1640822400000|2021-12-30 00:00:00|1720.32|1704.32|1720|1704|1720.5|1704.5|1719.5|1703.5|9
1640822410000|2021-12-30 00:00:10|1719.79|1703.79|1720.5|1704.5|1720.5|1704.5|1719.79|1703.79|17
1640822420000|2021-12-30 00:00:20|1721|1705|1721.7|1705.7|1721.7|1705.7|1721|1705|3
1640822430000|2021-12-30 00:00:30|1721.84|1705.84|1721.84|1705.84|1721.96|1705.96|1721.74|1705.74|5
1640822440000|2021-12-30 00:00:40|1721.7|1705.7|1723.5|1707.5|1723.5|1707.5|1721.7|1705.7|12
1640822450000|2021-12-30 00:00:50|1724|1708|1723.5|1707.5|1724|1708|1723.42|1707.42|5
1640822460000|2021-12-30 00:01:00|1724|1708|1723.34|1707.34|1724|1708|1723.34|1707.34|6
1640822470000|2021-12-30 00:01:10|1723.36|1707.36|1722.72|1706.72|1723.36|1707.36|1722.36|1706.36|13
1640822480000|2021-12-30 00:01:20|1722.87|1706.87|1722.97|1706.97|1723.3|1707.3|1722.7|1706.7|12
1640822490000|2021-12-30 00:01:30|1722.87|1706.87|1723.5|1707.5|1723.5|1707.5|1722.87|1706.87|6
1640822500000|2021-12-30 00:01:40|1723.6|1707.6|1723.8|1707.8|1724|1708|1723.6|1707.6|5
1640822510000|2021-12-30 00:01:50|1723.6|1707.6|1723.6|1707.6|1723.6|1707.6|1723.39|1707.39|5
1640822520000|2021-12-30 00:02:00|1723.54|1707.54|1723.8|1707.8|1724.5|1708.5|1723.5|1707.5|11
1640822530000|2021-12-30 00:02:10|1723.3|1707.3|1721.61|1705.61|1723.3|1707.3|1721.61|1705.61|14
1640822540000|2021-12-30 00:02:20|1721.31|1705.31|1720|1704|1721.31|1705.31|1719.8|1703.8|9
1640822550000|2021-12-30 00:02:30|1720.11|1704.11|1717|1701|1720.11|1704.11|1717|1701|8
1640822560000|2021-12-30 00:02:40|1717.07|1701.07|1718|1702|1718|1702|1717|1701|13
1640822570000|2021-12-30 00:02:50|1718.5|1702.5|1716.31|1700.31|1719|1703|1716.31|1700.31|16
1640822580000|2021-12-30 00:03:00|1716.5|1700.5|1716.83|1700.83|1718|1702|1716.5|1700.5|9
1640822590000|2021-12-30 00:03:10|1716.67|1700.67|1714|1698|1716.67|1700.67|1714|1698|23
1640822600000|2021-12-30 00:03:20|1714.19|1698.19|1712.65|1696.65|1714.19|1698.19|1712.65|1696.65|8
1640822610000|2021-12-30 00:03:30|1713|1697|1713|1697|1713|1697|1712.5|1696.5|7
1640822620000|2021-12-30 00:03:40|1713.5|1697.5|1713.84|1697.84|1713.84|1697.84|1713.05|1697.05|12
1640822630000|2021-12-30 00:03:50|1713.76|1697.76|1715.2|1699.2|1715.6|1699.6|1713.7|1697.7|14
1640822640000|2021-12-30 00:04:00|1715.1|1699.1|1713.58|1697.58|1715.1|1699.1|1713.58|1697.58|10
1640822650000|2021-12-30 00:04:10|1713.57|1697.57|1713.55|1697.55|1713.58|1697.58|1713.55|1697.55|3
1640822660000|2021-12-30 00:04:20|1713.5|1697.5|1713.9|1697.9|1713.9|1697.9|1713.5|1697.5|5
1640822670000|2021-12-30 00:04:30|1714.01|1698.01|1714.48|1698.48|1714.48|1698.48|1713.8|1697.8|7
1640822680000|2021-12-30 00:04:40|1714.5|1698.5|1714.5|1698.5|1714.5|1698.5|1713.75|1697.75|8
1640822690000|2021-12-30 00:04:50|1715|1699|1715.5|1699.5|1715.5|1699.5|1715|1699|4
1640822700000|2021-12-30 00:05:00|1715.55|1699.55|1715.55|1699.55|1715.55|1699.55|1715.55|1699.55|1
1640822710000|2021-12-30 00:05:10|1715.5|1699.5|1715.34|1699.34|1715.8|1699.8|1715.29|1699.29|6
1640822720000|2021-12-30 00:05:20|1715.04|1699.04|1715.4|1699.4|1715.4|1699.4|1715.04|1699.04|5
1640822730000|2021-12-30 00:05:30|1715.55|1699.55|1715.5|1699.5|1715.55|1699.55|1715.22|1699.22|5
1640822740000|2021-12-30 00:05:40|1715.4|1699.4|1715.4|1699.4|1715.5|1699.5|1715.4|1699.4|3
1640822750000|2021-12-30 00:05:50|1715.5|1699.5|1715.5|1699.5|1715.65|1699.65|1714.9|1698.9|7
1640822760000|2021-12-30 00:06:00|1715.29|1699.29|1714.59|1698.59|1715.5|1699.5|1714.59|1698.59|13
1640822770000|2021-12-30 00:06:10|1714.25|1698.25|1712|1696|1714.5|1698.5|1712|1696|16
1640822780000|2021-12-30 00:06:20|1711.55|1695.55|1709|1693|1711.55|1695.55|1709|1693|13
1640822790000|2021-12-30 00:06:30|1708.71|1692.71|1707|1691|1708.71|1692.71|1706.7|1690.7|16
1640822800000|2021-12-30 00:06:40|1706.88|1690.88|1705.09|1689.09|1706.88|1690.88|1704.85|1688.85|13
1640822810000|2021-12-30 00:06:50|1705.5|1689.5|1705|1689|1705.5|1689.5|1703.8|1687.8|13
1640822820000|2021-12-30 00:07:00|1705.09|1689.09|1704.5|1688.5|1705.5|1689.5|1704.5|1688.5|8
1640822830000|2021-12-30 00:07:10|1704.45|1688.45|1707|1691|1707|1691|1704.35|1688.35|6
1640822840000|2021-12-30 00:07:20|1707.95|1691.95|1711.5|1695.5|1711.5|1695.5|1707.95|1691.95|12
1640822850000|2021-12-30 00:07:30|1712|1696|1711.6|1695.6|1712.5|1696.5|1711.5|1695.5|13
1640822860000|2021-12-30 00:07:40|1711.5|1695.5|1710|1694|1711.5|1695.5|1710|1694|11
1640822870000|2021-12-30 00:07:50|1710.13|1694.13|1710.13|1694.13|1710.13|1694.13|1710.13|1694.13|1
1640822880000|2021-12-30 00:08:00|1710.1|1694.1|1710.3|1694.3|1710.5|1694.5|1710|1694|12
1640822890000|2021-12-30 00:08:10|1710.55|1694.55|1709.35|1693.35|1710.55|1694.55|1709.14|1693.14|11
1640822900000|2021-12-30 00:08:20|1709.42|1693.42|1708.55|1692.55|1709.5|1693.5|1708.55|1692.55|11
1640822910000|2021-12-30 00:08:30|1708.5|1692.5|1708.5|1692.5|1709|1693|1708.5|1692.5|5
1640822920000|2021-12-30 00:08:40|1708.44|1692.44|1708.5|1692.5|1708.59|1692.59|1708.4|1692.4|5
1640822930000|2021-12-30 00:08:50|1708.59|1692.59|1708.54|1692.54|1708.59|1692.59|1708.5|1692.5|8
1640822940000|2021-12-30 00:09:00|1708.59|1692.59|1708.76|1692.76|1708.76|1692.76|1708.59|1692.59|3
1640822950000|2021-12-30 00:09:10|1708.91|1692.91|1708.5|1692.5|1708.91|1692.91|1708.5|1692.5|5
1640822960000|2021-12-30 00:09:20|1708.53|1692.53|1708.53|1692.53|1708.53|1692.53|1708.53|1692.53|1
1640822970000|2021-12-30 00:09:30|1708.43|1692.43|1708.53|1692.53|1708.53|1692.53|1708.43|1692.43|4
1640822980000|2021-12-30 00:09:40|1708.5|1692.5|1708.5|1692.5|1708.8|1692.8|1708.35|1692.35|9
1640822990000|2021-12-30 00:09:50|1708.33|1692.33|1706.95|1690.95|1708.55|1692.55|1706.95|1690.95|11
1640823000000|2021-12-30 00:10:00|1707|1691|1707|1691|1707.29|1691.29|1706.94|1690.94|7
1640823010000|2021-12-30 00:10:10|1707.5|1691.5|1708|1692|1708.25|1692.25|1707.5|1691.5|4
1640823020000|2021-12-30 00:10:20|1707.78|1691.78|1705.84|1689.84|1707.78|1691.78|1705.63|1689.63|16
1640823030000|2021-12-30 00:10:30|1705.85|1689.85|1706|1690|1706.19|1690.19|1705.85|1689.85|10
1640823040000|2021-12-30 00:10:40|1705.74|1689.74|1705.76|1689.76|1705.8|1689.8|1705.67|1689.67|4
1640823050000|2021-12-30 00:10:50|1705.84|1689.84|1706|1690|1706|1690|1705.55|1689.55|8
1640823060000|2021-12-30 00:11:00|1706.13|1690.13|1706|1690|1706.13|1690.13|1705.42|1689.42|8
1640823070000|2021-12-30 00:11:10|1706.09|1690.09|1708.88|1692.88|1708.88|1692.88|1706.06|1690.06|18
1640823080000|2021-12-30 00:11:20|1708.9|1692.9|1708.5|1692.5|1709.5|1693.5|1708.4|1692.4|6
1640823090000|2021-12-30 00:11:30|1707.6|1691.6|1707.43|1691.43|1707.6|1691.6|1707.43|1691.43|4
1640823100000|2021-12-30 00:11:40|1707.41|1691.41|1704.5|1688.5|1707.43|1691.43|1704.5|1688.5|16
1640823110000|2021-12-30 00:11:50|1703.5|1687.5|1701.8|1685.8|1703.63|1687.63|1701.8|1685.8|13
1640823120000|2021-12-30 00:12:00|1701.5|1685.5|1695.5|1679.5|1701.5|1685.5|1695.5|1679.5|18
1640823130000|2021-12-30 00:12:10|1696.37|1680.37|1699.25|1683.25|1699.5|1683.5|1695.5|1679.5|19
1640823140000|2021-12-30 00:12:20|1699.19|1683.19|1698|1682|1699.19|1683.19|1696.9|1680.9|16
1640823150000|2021-12-30 00:12:30|1697.76|1681.76|1697|1681|1698|1682|1697|1681|10
1640823160000|2021-12-30 00:12:40|1696.65|1680.65|1695.5|1679.5|1696.65|1680.65|1695|1679|12
1640823170000|2021-12-30 00:12:50|1695.75|1679.75|1698|1682|1698.5|1682.5|1695.5|1679.5|11
1640823180000|2021-12-30 00:13:00|1698.5|1682.5|1699.72|1683.72|1699.72|1683.72|1698.5|1682.5|7
1640823190000|2021-12-30 00:13:10|1699.87|1683.87|1702.5|1686.5|1702.5|1686.5|1699.87|1683.87|8
1640823200000|2021-12-30 00:13:20|1702.75|1686.75|1705|1689|1705.07|1689.07|1702.75|1686.75|11
1640823210000|2021-12-30 00:13:30|1704.95|1688.95|1705.95|1689.95|1706|1690|1704.95|1688.95|6
1640823220000|2021-12-30 00:13:40|1705.42|1689.42|1704.65|1688.65|1705.5|1689.5|1704.65|1688.65|8
1640823230000|2021-12-30 00:13:50|1704.5|1688.5|1702.5|1686.5|1704.5|1688.5|1702.32|1686.32|12
1640823240000|2021-12-30 00:14:00|1702.12|1686.12|1704.45|1688.45|1704.45|1688.45|1702|1686|8
1640823250000|2021-12-30 00:14:10|1704|1688|1703.5|1687.5|1704|1688|1703|1687|12
1640823260000|2021-12-30 00:14:20|1703.45|1687.45|1703.5|1687.5|1703.5|1687.5|1703.42|1687.42|4
1640823270000|2021-12-30 00:14:30|1703.1|1687.1|1705.65|1689.65|1705.69|1689.69|1703|1687|13
1640823280000|2021-12-30 00:14:40|1705.74|1689.74|1705.9|1689.9|1707.15|1691.15|1705.63|1689.63|12
1640823290000|2021-12-30 00:14:50|1705.65|1689.65|1706.4|1690.4|1706.4|1690.4|1705.5|1689.5|4
1640823300000|2021-12-30 00:15:00|1705.85|1689.85|1705.3|1689.3|1705.9|1689.9|1704.5|1688.5|19
1640823310000|2021-12-30 00:15:10|1704.92|1688.92|1706.5|1690.5|1706.5|1690.5|1704.5|1688.5|9
1640823320000|2021-12-30 00:15:20|1706.57|1690.57|1703.5|1687.5|1706.66|1690.66|1703.5|1687.5|10
1640823330000|2021-12-30 00:15:30|1703.69|1687.69|1702.7|1686.7|1703.69|1687.69|1702.4|1686.4|14
1640823340000|2021-12-30 00:15:40|1702.4|1686.4|1700|1684|1702.4|1686.4|1699.63|1683.63|10
1640823350000|2021-12-30 00:15:50|1700.5|1684.5|1700.5|1684.5|1701|1685|1700.22|1684.22|15
1640823360000|2021-12-30 00:16:00|1701|1685|1700.5|1684.5|1701|1685|1700.5|1684.5|3
1640823370000|2021-12-30 00:16:10|1701.11|1685.11|1701|1685|1701.2|1685.2|1700.95|1684.95|5
1640823390000|2021-12-30 00:16:30|1701.5|1685.5|1698.69|1682.69|1701.5|1685.5|1698.69|1682.69|19
1640823400000|2021-12-30 00:16:40|1697.74|1681.74|1696.66|1680.66|1697.77|1681.77|1696.66|1680.66|15
1640823410000|2021-12-30 00:16:50|1696.6|1680.6|1694.7|1678.7|1696.6|1680.6|1694.45|1678.45|14
1640823420000|2021-12-30 00:17:00|1695|1679|1695|1679|1696.7|1680.7|1694.93|1678.93|20
1640823430000|2021-12-30 00:17:10|1694.55|1678.55|1695|1679|1695|1679|1694.5|1678.5|4
1640823440000|2021-12-30 00:17:20|1694.75|1678.75|1694.5|1678.5|1695|1679|1694.5|1678.5|11
1640823450000|2021-12-30 00:17:30|1694.45|1678.45|1694.5|1678.5|1694.5|1678.5|1694.25|1678.25|7
1640823460000|2021-12-30 00:17:40|1694|1678|1694|1678|1694.08|1678.08|1691.19|1675.19|19
1640823470000|2021-12-30 00:17:50|1694.34|1678.34|1693|1677|1694.34|1678.34|1692.85|1676.85|8
1640823480000|2021-12-30 00:18:00|1693.4|1677.4|1691.76|1675.76|1693.4|1677.4|1691.76|1675.76|9
1640823490000|2021-12-30 00:18:10|1691.5|1675.5|1692|1676|1693|1677|1691.5|1675.5|13
1640823500000|2021-12-30 00:18:20|1691.93|1675.93|1691.5|1675.5|1692|1676|1691.36|1675.36|9
1640823510000|2021-12-30 00:18:30|1691.63|1675.63|1687.5|1671.5|1691.63|1675.63|1687.1|1671.1|17
1640823520000|2021-12-30 00:18:40|1686.29|1670.29|1682.19|1666.19|1686.29|1670.29|1682.19|1666.19|13
1640823530000|2021-12-30 00:18:50|1682|1666|1680.5|1664.5|1682|1666|1680|1664|8
1640823540000|2021-12-30 00:19:00|1681|1665|1685.82|1669.82|1686.7|1670.7|1681|1665|22
1640823550000|2021-12-30 00:19:10|1686|1670|1686|1670|1686|1670|1684.73|1668.73|23
1640823560000|2021-12-30 00:19:20|1686.2|1670.2|1687.9|1671.9|1687.9|1671.9|1686|1670|14
1640823570000|2021-12-30 00:19:30|1687.3|1671.3|1690.15|1674.15|1690.15|1674.15|1687.3|1671.3|14
1640823580000|2021-12-30 00:19:40|1690.5|1674.5|1691|1675|1691.78|1675.78|1690.5|1674.5|10
1640823590000|2021-12-30 00:19:50|1691.22|1675.22|1690.09|1674.09|1691.5|1675.5|1690.09|1674.09|13
1640823600000|2021-12-30 00:20:00|1690.5|1674.5|1687.5|1671.5|1690.5|1674.5|1687.5|1671.5|16
1640823610000|2021-12-30 00:20:10|1687.2|1671.2|1687.5|1671.5|1687.5|1671.5|1685.1|1669.1|14
1640823620000|2021-12-30 00:20:20|1687.05|1671.05|1688.11|1672.11|1688.11|1672.11|1686.5|1670.5|10
1640823630000|2021-12-30 00:20:30|1688.29|1672.29|1685.9|1669.9|1688.29|1672.29|1685|1669|19
1640823640000|2021-12-30 00:20:40|1685.88|1669.88|1685.92|1669.92|1686|1670|1684.75|1668.75|14
1640823650000|2021-12-30 00:20:50|1685.42|1669.42|1688.65|1672.65|1689.05|1673.05|1685|1669|14
1640823660000|2021-12-30 00:21:00|1688.5|1672.5|1687.27|1671.27|1688.61|1672.61|1686.75|1670.75|15
1640823670000|2021-12-30 00:21:10|1687.23|1671.23|1686|1670|1687.29|1671.29|1685.41|1669.41|15
1640823680000|2021-12-30 00:21:20|1686.5|1670.5|1685.87|1669.87|1687|1671|1685.25|1669.25|12
1640823690000|2021-12-30 00:21:30|1686|1670|1686.55|1670.55|1687|1671|1686|1670|10
1640823700000|2021-12-30 00:21:40|1686.79|1670.79|1687|1671|1687|1671|1686.5|1670.5|7
1640823710000|2021-12-30 00:21:50|1687.73|1671.73|1687.22|1671.22|1688.29|1672.29|1687|1671|12
1640823720000|2021-12-30 00:22:00|1687.5|1671.5|1687.5|1671.5|1687.5|1671.5|1685.7|1669.7|14
1640823730000|2021-12-30 00:22:10|1687.82|1671.82|1687.79|1671.79|1688.5|1672.5|1687.79|1671.79|6
1640823740000|2021-12-30 00:22:20|1687.75|1671.75|1689|1673|1689|1673|1687.75|1671.75|6
1640823750000|2021-12-30 00:22:30|1689.1|1673.1|1691.79|1675.79|1691.79|1675.79|1689.09|1673.09|15
1640823760000|2021-12-30 00:22:40|1692|1676|1694.22|1678.22|1694.22|1678.22|1691.79|1675.79|16
1640823770000|2021-12-30 00:22:50|1694.13|1678.13|1694.25|1678.25|1696.57|1680.57|1694.13|1678.13|16
1640823780000|2021-12-30 00:23:00|1694|1678|1694.5|1678.5|1695|1679|1693.65|1677.65|8
1640823790000|2021-12-30 00:23:10|1694.92|1678.92|1695.09|1679.09|1695.65|1679.65|1694.92|1678.92|12
1640823800000|2021-12-30 00:23:20|1695.5|1679.5|1696.09|1680.09|1696.5|1680.5|1695.5|1679.5|8
1640823810000|2021-12-30 00:23:30|1696|1680|1695.5|1679.5|1696|1680|1695.2|1679.2|9
1640823820000|2021-12-30 00:23:40|1694.91|1678.91|1693.13|1677.13|1694.91|1678.91|1693.13|1677.13|15
1640823830000|2021-12-30 00:23:50|1693.5|1677.5|1694|1678|1694|1678|1693.5|1677.5|2
1640823840000|2021-12-30 00:24:00|1694.22|1678.22|1695.5|1679.5|1695.68|1679.68|1694.22|1678.22|12
1640823850000|2021-12-30 00:24:10|1696.05|1680.05|1698.12|1682.12|1698.12|1682.12|1696.05|1680.05|13
1640823860000|2021-12-30 00:24:20|1698.04|1682.04|1704.28|1688.28|1704.28|1688.28|1698.04|1682.04|21
1640823870000|2021-12-30 00:24:30|1704.42|1688.42|1706.9|1690.9|1707|1691|1704.35|1688.35|22
1640823880000|2021-12-30 00:24:40|1706.4|1690.4|1711.69|1695.69|1711.69|1695.69|1706.4|1690.4|20
1640823890000|2021-12-30 00:24:50|1712|1696|1708|1692|1712.5|1696.5|1707.95|1691.95|20
1640823900000|2021-12-30 00:25:00|1708.9|1692.9|1713.63|1697.63|1713.63|1697.63|1708|1692|22
1640823910000|2021-12-30 00:25:10|1714.05|1698.05|1714|1698|1714.05|1698.05|1713|1697|14
1640823920000|2021-12-30 00:25:20|1713.55|1697.55|1711.5|1695.5|1714|1698|1711.5|1695.5|11
1640823930000|2021-12-30 00:25:30|1712|1696|1710.5|1694.5|1712.5|1696.5|1710.28|1694.28|8
1640823940000|2021-12-30 00:25:40|1711|1695|1712|1696|1712|1696|1710.9|1694.9|13
1640823950000|2021-12-30 00:25:50|1712.09|1696.09|1712|1696|1712.2|1696.2|1712|1696|3
1640823960000|2021-12-30 00:26:00|1712.11|1696.11|1709|1693|1712.35|1696.35|1707.5|1691.5|23
1640823970000|2021-12-30 00:26:10|1708.82|1692.82|1710|1694|1711|1695|1708.5|1692.5|14
1640823980000|2021-12-30 00:26:20|1710.87|1694.87|1712|1696|1712.21|1696.21|1710|1694|14
1640823990000|2021-12-30 00:26:30|1711.79|1695.79|1711|1695|1711.79|1695.79|1711|1695|5
1640824000000|2021-12-30 00:26:40|1710.95|1694.95|1711|1695|1711|1695|1710.95|1694.95|2
1640824010000|2021-12-30 00:26:50|1710.95|1694.95|1711.99|1695.99|1712.54|1696.54|1710.95|1694.95|18
1640824020000|2021-12-30 00:27:00|1711.98|1695.98|1713.5|1697.5|1713.6|1697.6|1711.89|1695.89|12
1640824030000|2021-12-30 00:27:10|1713.63|1697.63|1713.65|1697.65|1714.46|1698.46|1713.63|1697.63|10
1640824040000|2021-12-30 00:27:20|1713.8|1697.8|1713.65|1697.65|1713.9|1697.9|1713.65|1697.65|3
1640824050000|2021-12-30 00:27:30|1713.5|1697.5|1712|1696|1713.65|1697.65|1712|1696|9
1640824060000|2021-12-30 00:27:40|1712.1|1696.1|1712|1696|1712.5|1696.5|1712|1696|4
1640824070000|2021-12-30 00:27:50|1712.17|1696.17|1709.72|1693.72|1712.17|1696.17|1709.5|1693.5|13
1640824080000|2021-12-30 00:28:00|1709.5|1693.5|1708.9|1692.9|1709.79|1693.79|1708.9|1692.9|5
1640824090000|2021-12-30 00:28:10|1709.2|1693.2|1710.29|1694.29|1710.66|1694.66|1709.2|1693.2|13
1640824100000|2021-12-30 00:28:20|1710.45|1694.45|1711.97|1695.97|1711.99|1695.99|1710|1694|12
1640824110000|2021-12-30 00:28:30|1711.99|1695.99|1712.05|1696.05|1712.05|1696.05|1711.3|1695.3|9
1640824120000|2021-12-30 00:28:40|1712.54|1696.54|1714.13|1698.13|1715|1699|1712.15|1696.15|22
1640824130000|2021-12-30 00:28:50|1714|1698|1713|1697|1714|1698|1713|1697|5
1640824140000|2021-12-30 00:29:00|1713.5|1697.5|1710.93|1694.93|1713.5|1697.5|1710.93|1694.93|18
1640824150000|2021-12-30 00:29:10|1710.96|1694.96|1712.5|1696.5|1712.5|1696.5|1710.3|1694.3|11
1640824160000|2021-12-30 00:29:20|1712.41|1696.41|1712.5|1696.5|1713.03|1697.03|1712.41|1696.41|5
1640824170000|2021-12-30 00:29:30|1712.56|1696.56|1710.85|1694.85|1712.56|1696.56|1710.85|1694.85|9
1640824180000|2021-12-30 00:29:40|1711|1695|1711|1695|1711.29|1695.29|1711|1695|5
1640824190000|2021-12-30 00:29:50|1711.13|1695.13|1710.84|1694.84|1711.13|1695.13|1710.56|1694.56|9
1640824200000|2021-12-30 00:30:00|1710.85|1694.85|1711.75|1695.75|1712.15|1696.15|1710.85|1694.85|5
1640824210000|2021-12-30 00:30:10|1711.65|1695.65|1714.58|1698.58|1714.58|1698.58|1711.5|1695.5|17
1640824220000|2021-12-30 00:30:20|1714.5|1698.5|1712.95|1696.95|1714.5|1698.5|1712.95|1696.95|11
1640824230000|2021-12-30 00:30:30|1713|1697|1712.95|1696.95|1713.3|1697.3|1712.95|1696.95|8
1640824240000|2021-12-30 00:30:40|1713|1697|1713.5|1697.5|1713.58|1697.58|1712.83|1696.83|9
1640824250000|2021-12-30 00:30:50|1713.75|1697.75|1714.86|1698.86|1714.95|1698.95|1713.72|1697.72|12
1640824260000|2021-12-30 00:31:00|1714.85|1698.85|1715.35|1699.35|1715.7|1699.7|1714.85|1698.85|7
1640824270000|2021-12-30 00:31:10|1715.5|1699.5|1716.01|1700.01|1716.01|1700.01|1715.35|1699.35|8
1640824280000|2021-12-30 00:31:20|1716|1700|1716.35|1700.35|1716.35|1700.35|1715.83|1699.83|4
1640824290000|2021-12-30 00:31:30|1716.2|1700.2|1716.5|1700.5|1716.5|1700.5|1716|1700|9
1640824300000|2021-12-30 00:31:40|1716.3|1700.3|1716.45|1700.45|1716.45|1700.45|1716.3|1700.3|2
1640824310000|2021-12-30 00:31:50|1716.09|1700.09|1716.5|1700.5|1716.5|1700.5|1715.65|1699.65|11
1640824320000|2021-12-30 00:32:00|1716.2|1700.2|1713.91|1697.91|1716.2|1700.2|1713.85|1697.85|12
1640824330000|2021-12-30 00:32:10|1714|1698|1715|1699|1715.3|1699.3|1714|1698|8
1640824340000|2021-12-30 00:32:20|1715.21|1699.21|1716.17|1700.17|1716.5|1700.5|1715.21|1699.21|18
1640824350000|2021-12-30 00:32:30|1716.35|1700.35|1715.3|1699.3|1716.37|1700.37|1715.3|1699.3|11
1640824360000|2021-12-30 00:32:40|1715.09|1699.09|1716|1700|1716|1700|1715.09|1699.09|7
1640824370000|2021-12-30 00:32:50|1715.78|1699.78|1716.25|1700.25|1716.25|1700.25|1715.5|1699.5|11
1640824380000|2021-12-30 00:33:00|1716.65|1700.65|1716.55|1700.55|1716.74|1700.74|1716.51|1700.51|8
1640824390000|2021-12-30 00:33:10|1717.05|1701.05|1717.5|1701.5|1717.5|1701.5|1717.05|1701.05|4
1640824400000|2021-12-30 00:33:20|1717.15|1701.15|1715.89|1699.89|1717.15|1701.15|1715.61|1699.61|12
1640824410000|2021-12-30 00:33:30|1715.97|1699.97|1715.75|1699.75|1716.02|1700.02|1715.6|1699.6|11
1640824420000|2021-12-30 00:33:40|1715.5|1699.5|1715.5|1699.5|1715.5|1699.5|1715.38|1699.38|3
1640824430000|2021-12-30 00:33:50|1715|1699|1713.7|1697.7|1715|1699|1713.7|1697.7|4
1640824440000|2021-12-30 00:34:00|1713.6|1697.6|1713.85|1697.85|1713.98|1697.98|1713.6|1697.6|4
1640824450000|2021-12-30 00:34:10|1714.03|1698.03|1716|1700|1716.23|1700.23|1714.03|1698.03|12
1640824460000|2021-12-30 00:34:20|1715.75|1699.75|1715.45|1699.45|1715.83|1699.83|1715.45|1699.45|4
1640824470000|2021-12-30 00:34:30|1715.56|1699.56|1715.8|1699.8|1715.91|1699.91|1715.25|1699.25|12
1640824480000|2021-12-30 00:34:40|1715.91|1699.91|1714.25|1698.25|1715.91|1699.91|1714|1698|15
1640824490000|2021-12-30 00:34:50|1714.1|1698.1|1714|1698|1714.3|1698.3|1713.9|1697.9|10
1640824500000|2021-12-30 00:35:00|1714.19|1698.19|1714.5|1698.5|1714.5|1698.5|1713.9|1697.9|13
1640824510000|2021-12-30 00:35:10|1714|1698|1713.74|1697.74|1714.24|1698.24|1713.74|1697.74|7
1640824520000|2021-12-30 00:35:20|1713.79|1697.79|1713.65|1697.65|1713.89|1697.89|1713.65|1697.65|3
1640824530000|2021-12-30 00:35:30|1714|1698|1716.22|1700.22|1716.22|1700.22|1714|1698|7
1640824540000|2021-12-30 00:35:40|1716.7|1700.7|1717|1701|1717|1701|1716.7|1700.7|5
1640824550000|2021-12-30 00:35:50|1716.75|1700.75|1716.83|1700.83|1717|1701|1716.75|1700.75|9
1640824560000|2021-12-30 00:36:00|1716.65|1700.65|1717.18|1701.18|1717.4|1701.4|1716.65|1700.65|9
1640824570000|2021-12-30 00:36:10|1717.5|1701.5|1716.5|1700.5|1717.5|1701.5|1716.5|1700.5|8
1640824580000|2021-12-30 00:36:20|1716.6|1700.6|1715.98|1699.98|1717.5|1701.5|1715.98|1699.98|14
1640824590000|2021-12-30 00:36:30|1716.27|1700.27|1715.79|1699.79|1716.35|1700.35|1715.5|1699.5|10
1640824600000|2021-12-30 00:36:40|1716|1700|1715.5|1699.5|1716|1700|1715.5|1699.5|3
1640824610000|2021-12-30 00:36:50|1714.69|1698.69|1714.5|1698.5|1714.69|1698.69|1714.5|1698.5|2
1640824620000|2021-12-30 00:37:00|1714.35|1698.35|1714.49|1698.49|1715.28|1699.28|1714.22|1698.22|15
1640824630000|2021-12-30 00:37:10|1714.87|1698.87|1715.19|1699.19|1715.19|1699.19|1714.87|1698.87|4
1640824640000|2021-12-30 00:37:20|1715.14|1699.14|1715.04|1699.04|1715.5|1699.5|1714.5|1698.5|10
1640824650000|2021-12-30 00:37:30|1714.74|1698.74|1713.36|1697.36|1714.74|1698.74|1713.36|1697.36|9
1640824660000|2021-12-30 00:37:40|1713.5|1697.5|1713|1697|1713.5|1697.5|1712.5|1696.5|8
1640824670000|2021-12-30 00:37:50|1713.17|1697.17|1715.02|1699.02|1715.02|1699.02|1712.5|1696.5|11
1640824680000|2021-12-30 00:38:00|1715.03|1699.03|1716.8|1700.8|1717.25|1701.25|1715.03|1699.03|16
1640824690000|2021-12-30 00:38:10|1716.75|1700.75|1718|1702|1718|1702|1716|1700|13
1640824700000|2021-12-30 00:38:20|1718.04|1702.04|1718|1702|1719|1703|1718|1702|12
1640824710000|2021-12-30 00:38:30|1717.77|1701.77|1718|1702|1718.25|1702.25|1716.8|1700.8|21
1640824720000|2021-12-30 00:38:40|1717.9|1701.9|1718|1702|1718|1702|1717.9|1701.9|2
1640824730000|2021-12-30 00:38:50|1718.1|1702.1|1718|1702|1718.25|1702.25|1717.76|1701.76|9
1640824740000|2021-12-30 00:39:00|1718.06|1702.06|1718|1702|1718.5|1702.5|1718|1702|8
1640824750000|2021-12-30 00:39:10|1718.5|1702.5|1719|1703|1720.16|1704.16|1718.5|1702.5|16
1640824760000|2021-12-30 00:39:20|1719.5|1703.5|1718.65|1702.65|1719.5|1703.5|1718.65|1702.65|4
1640824770000|2021-12-30 00:39:30|1719|1703|1719.45|1703.45|1719.45|1703.45|1719|1703|3
1640824780000|2021-12-30 00:39:40|1719.4|1703.4|1718.55|1702.55|1719.4|1703.4|1718.55|1702.55|3
1640824790000|2021-12-30 00:39:50|1719|1703|1719.45|1703.45|1719.45|1703.45|1719|1703|2
1640824800000|2021-12-30 00:40:00|1719.95|1703.95|1719|1703|1719.95|1703.95|1719|1703|3
1640824810000|2021-12-30 00:40:10|1718.6|1702.6|1718.16|1702.16|1718.6|1702.6|1718.16|1702.16|3
1640824820000|2021-12-30 00:40:20|1718.66|1702.66|1719|1703|1719.25|1703.25|1718.66|1702.66|3
1640824830000|2021-12-30 00:40:30|1719.5|1703.5|1719.5|1703.5|1719.5|1703.5|1719.5|1703.5|1
1640824840000|2021-12-30 00:40:40|1719.55|1703.55|1718.77|1702.77|1719.55|1703.55|1718.77|1702.77|3
1640824850000|2021-12-30 00:40:50|1718.5|1702.5|1718.35|1702.35|1719|1703|1718.35|1702.35|4
1640824860000|2021-12-30 00:41:00|1718.5|1702.5|1719.09|1703.09|1719.09|1703.09|1718.45|1702.45|4
1640824870000|2021-12-30 00:41:10|1719.45|1703.45|1719.4|1703.4|1719.5|1703.5|1719.4|1703.4|3
1640824880000|2021-12-30 00:41:20|1719.5|1703.5|1720|1704|1720|1704|1719.5|1703.5|2
1640824890000|2021-12-30 00:41:30|1719.5|1703.5|1718.5|1702.5|1719.5|1703.5|1718.5|1702.5|2
1640824900000|2021-12-30 00:41:40|1718.55|1702.55|1718.8|1702.8|1718.8|1702.8|1718.55|1702.55|2
1640824910000|2021-12-30 00:41:50|1718.6|1702.6|1718.6|1702.6|1718.6|1702.6|1718.6|1702.6|1
1640824920000|2021-12-30 00:42:00|1718.45|1702.45|1716.06|1700.06|1718.45|1702.45|1715.82|1699.82|11
1640824930000|2021-12-30 00:42:10|1715.5|1699.5|1715.5|1699.5|1715.5|1699.5|1715.5|1699.5|1
1640824940000|2021-12-30 00:42:20|1715.7|1699.7|1715.7|1699.7|1715.7|1699.7|1715.7|1699.7|1
1640824950000|2021-12-30 00:42:30|1715.6|1699.6|1716|1700|1716|1700|1715.6|1699.6|2
1640824960000|2021-12-30 00:42:40|1716.3|1700.3|1716.55|1700.55|1716.55|1700.55|1716.3|1700.3|3
1640824970000|2021-12-30 00:42:50|1716.9|1700.9|1717.11|1701.11|1717.16|1701.16|1716.9|1700.9|4
1640824980000|2021-12-30 00:43:00|1717.4|1701.4|1717|1701|1717.5|1701.5|1717|1701|5
1640824990000|2021-12-30 00:43:10|1716.5|1700.5|1717|1701|1717|1701|1716.5|1700.5|3
1640825020000|2021-12-30 00:43:40|1717.05|1701.05|1716.77|1700.77|1717.55|1701.55|1716.77|1700.77|6
1640825030000|2021-12-30 00:43:50|1716.5|1700.5|1716.5|1700.5|1716.5|1700.5|1716.5|1700.5|1
1640825040000|2021-12-30 00:44:00|1716|1700|1716|1700|1716|1700|1716|1700|1
1640825050000|2021-12-30 00:44:10|1715.62|1699.62|1715.5|1699.5|1715.62|1699.62|1715.5|1699.5|3
1640825060000|2021-12-30 00:44:20|1715|1699|1715|1699|1715|1699|1714.7|1698.7|5
1640825070000|2021-12-30 00:44:30|1714.7|1698.7|1714.9|1698.9|1715|1699|1714.7|1698.7|3
1640825080000|2021-12-30 00:44:40|1714.69|1698.69|1714.02|1698.02|1714.69|1698.69|1714.02|1698.02|3
1640825090000|2021-12-30 00:44:50|1713.8|1697.8|1713.5|1697.5|1713.8|1697.8|1713.5|1697.5|2
1640825100000|2021-12-30 00:45:00|1713.6|1697.6|1712.5|1696.5|1713.6|1697.6|1712.5|1696.5|5
1640825110000|2021-12-30 00:45:10|1712.75|1696.75|1712.5|1696.5|1712.75|1696.75|1712.5|1696.5|2
1640825120000|2021-12-30 00:45:20|1712.7|1696.7|1714.03|1698.03|1714.03|1698.03|1712.7|1696.7|4
1640825130000|2021-12-30 00:45:30|1713.95|1697.95|1713.55|1697.55|1713.95|1697.95|1713.55|1697.55|3
1640825140000|2021-12-30 00:45:40|1713.54|1697.54|1713.2|1697.2|1713.55|1697.55|1712.85|1696.85|8
1640825150000|2021-12-30 00:45:50|1713.15|1697.15|1713.5|1697.5|1713.5|1697.5|1713|1697|4
1640825160000|2021-12-30 00:46:00|1713.55|1697.55|1713.35|1697.35|1714|1698|1713.35|1697.35|8
1640825170000|2021-12-30 00:46:10|1713.85|1697.85|1715.91|1699.91|1715.91|1699.91|1713.73|1697.73|18
1640825180000|2021-12-30 00:46:20|1715.94|1699.94|1717|1701|1717|1701|1715.85|1699.85|5
1640825190000|2021-12-30 00:46:30|1717.11|1701.11|1718|1702|1718.35|1702.35|1717.11|1701.11|5
1640825200000|2021-12-30 00:46:40|1718.25|1702.25|1718|1702|1718.25|1702.25|1717.89|1701.89|6
1640825210000|2021-12-30 00:46:50|1718.45|1702.45|1718|1702|1719|1703|1718|1702|4
1640825220000|2021-12-30 00:47:00|1718.25|1702.25|1718|1702|1718.3|1702.3|1717.6|1701.6|6
1640825230000|2021-12-30 00:47:10|1717.55|1701.55|1718.5|1702.5|1718.5|1702.5|1717.55|1701.55|4
1640825240000|2021-12-30 00:47:20|1718.44|1702.44|1718.27|1702.27|1718.44|1702.44|1718.27|1702.27|4
1640825260000|2021-12-30 00:47:40|1718.5|1702.5|1718.44|1702.44|1718.5|1702.5|1718.44|1702.44|4
1640825270000|2021-12-30 00:47:50|1718.47|1702.47|1718.5|1702.5|1718.5|1702.5|1718.21|1702.21|4
1640825280000|2021-12-30 00:48:00|1718.8|1702.8|1720|1704|1720.25|1704.25|1718.8|1702.8|6
1640825290000|2021-12-30 00:48:10|1719.5|1703.5|1718.47|1702.47|1719.5|1703.5|1718.29|1702.29|6
1640825300000|2021-12-30 00:48:20|1718.4|1702.4|1718|1702|1718.44|1702.44|1718|1702|6
1640825310000|2021-12-30 00:48:30|1718.45|1702.45|1718.5|1702.5|1718.5|1702.5|1718.45|1702.45|2
1640825320000|2021-12-30 00:48:40|1718|1702|1718|1702|1718.4|1702.4|1718|1702|3
1640825330000|2021-12-30 00:48:50|1717.55|1701.55|1716.5|1700.5|1717.85|1701.85|1716.37|1700.37|9
1640825340000|2021-12-30 00:49:00|1716.33|1700.33|1716.5|1700.5|1716.95|1700.95|1716.33|1700.33|10
1640825350000|2021-12-30 00:49:10|1716.55|1700.55|1715.5|1699.5|1716.55|1700.55|1715.5|1699.5|5
1640825360000|2021-12-30 00:49:20|1715.17|1699.17|1713.5|1697.5|1715.17|1699.17|1713.1|1697.1|15
1640825370000|2021-12-30 00:49:30|1713.3|1697.3|1714.33|1698.33|1714.33|1698.33|1713.3|1697.3|5
1640825380000|2021-12-30 00:49:40|1714.01|1698.01|1714|1698|1714.01|1698.01|1713.7|1697.7|4
1640825390000|2021-12-30 00:49:50|1713.9|1697.9|1713.55|1697.55|1713.9|1697.9|1713.55|1697.55|3
1640825400000|2021-12-30 00:50:00|1713.5|1697.5|1713.5|1697.5|1713.5|1697.5|1713.5|1697.5|1
1640825410000|2021-12-30 00:50:10|1713.25|1697.25|1713.35|1697.35|1713.5|1697.5|1713.25|1697.25|3
1640825420000|2021-12-30 00:50:20|1713.5|1697.5|1712.9|1696.9|1713.5|1697.5|1712.9|1696.9|2
1640825430000|2021-12-30 00:50:30|1713.35|1697.35|1713.5|1697.5|1713.5|1697.5|1713.09|1697.09|4
1640825440000|2021-12-30 00:50:40|1713.24|1697.24|1713.09|1697.09|1713.24|1697.24|1713.09|1697.09|2
1640825450000|2021-12-30 00:50:50|1713.95|1697.95|1714.15|1698.15|1714.32|1698.32|1713.75|1697.75|5
1640825470000|2021-12-30 00:51:10|1714|1698|1713.6|1697.6|1714|1698|1713.55|1697.55|3
1640825480000|2021-12-30 00:51:20|1713.5|1697.5|1713.5|1697.5|1713.5|1697.5|1713.35|1697.35|4
1640825490000|2021-12-30 00:51:30|1713.05|1697.05|1713.41|1697.41|1713.5|1697.5|1713.05|1697.05|3
1640825500000|2021-12-30 00:51:40|1712.87|1696.87|1712.9|1696.9|1713.5|1697.5|1712.49|1696.49|8
1640825520000|2021-12-30 00:52:00|1713.25|1697.25|1713.27|1697.27|1713.29|1697.29|1713.25|1697.25|4
1640825530000|2021-12-30 00:52:10|1713.5|1697.5|1713.09|1697.09|1713.5|1697.5|1713.02|1697.02|7
1640825540000|2021-12-30 00:52:20|1713.02|1697.02|1713.02|1697.02|1713.02|1697.02|1713.02|1697.02|1
1640825550000|2021-12-30 00:52:30|1713.12|1697.12|1713.36|1697.36|1713.77|1697.77|1713.12|1697.12|7
1640825560000|2021-12-30 00:52:40|1713.43|1697.43|1713.31|1697.31|1713.43|1697.43|1713.17|1697.17|6
1640825570000|2021-12-30 00:52:50|1713.5|1697.5|1715.23|1699.23|1715.23|1699.23|1713.5|1697.5|9
1640825580000|2021-12-30 00:53:00|1715.18|1699.18|1714.7|1698.7|1715.5|1699.5|1714.7|1698.7|4
1640825590000|2021-12-30 00:53:10|1714.59|1698.59|1714.5|1698.5|1714.59|1698.59|1714.05|1698.05|8
1640825610000|2021-12-30 00:53:30|1714.3|1698.3|1713.49|1697.49|1714.3|1698.3|1713.49|1697.49|3
1640825620000|2021-12-30 00:53:40|1713.43|1697.43|1712.5|1696.5|1713.49|1697.49|1712.35|1696.35|8
1640825630000|2021-12-30 00:53:50|1711.85|1695.85|1711|1695|1711.85|1695.85|1710.95|1694.95|10
1640825640000|2021-12-30 00:54:00|1711.05|1695.05|1710.79|1694.79|1711.05|1695.05|1710.7|1694.7|5
1640825650000|2021-12-30 00:54:10|1710.6|1694.6|1709.5|1693.5|1710.6|1694.6|1709.5|1693.5|8
1640825660000|2021-12-30 00:54:20|1709.75|1693.75|1710.09|1694.09|1710.09|1694.09|1709.75|1693.75|5
1640825670000|2021-12-30 00:54:30|1710|1694|1710.3|1694.3|1710.3|1694.3|1710|1694|2
1640825680000|2021-12-30 00:54:40|1709.5|1693.5|1710|1694|1710.4|1694.4|1709.5|1693.5|7
1640825700000|2021-12-30 00:55:00|1710.25|1694.25|1709.18|1693.18|1710.25|1694.25|1709.18|1693.18|13
1640825710000|2021-12-30 00:55:10|1709.55|1693.55|1709.5|1693.5|1709.55|1693.55|1709.5|1693.5|2
1640825720000|2021-12-30 00:55:20|1709|1693|1709|1693|1709|1693|1709|1693|1
1640825730000|2021-12-30 00:55:30|1709.57|1693.57|1709.5|1693.5|1709.57|1693.57|1709.5|1693.5|2
1640825740000|2021-12-30 00:55:40|1709.45|1693.45|1707.97|1691.97|1709.45|1693.45|1707.97|1691.97|10
1640825750000|2021-12-30 00:55:50|1707.65|1691.65|1708|1692|1708|1692|1707.65|1691.65|4
1640825760000|2021-12-30 00:56:00|1707.5|1691.5|1706.75|1690.75|1707.5|1691.5|1706.75|1690.75|3
1640825770000|2021-12-30 00:56:10|1706.55|1690.55|1707|1691|1707|1691|1706.55|1690.55|3
1640825780000|2021-12-30 00:56:20|1707.5|1691.5|1707.5|1691.5|1707.85|1691.85|1707.5|1691.5|10
1640825790000|2021-12-30 00:56:30|1707.75|1691.75|1707.5|1691.5|1708.3|1692.3|1707.5|1691.5|6
1640825800000|2021-12-30 00:56:40|1707.88|1691.88|1708|1692|1708|1692|1707.83|1691.83|4
1640825810000|2021-12-30 00:56:50|1707.85|1691.85|1708|1692|1708.45|1692.45|1707.5|1691.5|10
1640825820000|2021-12-30 00:57:00|1708.11|1692.11|1708.5|1692.5|1708.5|1692.5|1708.11|1692.11|3
1640825830000|2021-12-30 00:57:10|1709|1693|1710|1694|1710|1694|1709|1693|9
1640825840000|2021-12-30 00:57:20|1709.8|1693.8|1709|1693|1709.8|1693.8|1709|1693|4
1640825850000|2021-12-30 00:57:30|1708.7|1692.7|1709|1693|1709.21|1693.21|1708.7|1692.7|6
1640825860000|2021-12-30 00:57:40|1708.95|1692.95|1709.86|1693.86|1710.01|1694.01|1708.95|1692.95|7
1640825870000|2021-12-30 00:57:50|1709.65|1693.65|1709.65|1693.65|1709.65|1693.65|1709.65|1693.65|1
1640825880000|2021-12-30 00:58:00|1710.15|1694.15|1710.01|1694.01|1710.15|1694.15|1709.58|1693.58|7
1640825890000|2021-12-30 00:58:10|1709.98|1693.98|1710.33|1694.33|1710.33|1694.33|1709.63|1693.63|6
1640825900000|2021-12-30 00:58:20|1710.5|1694.5|1710.5|1694.5|1710.5|1694.5|1710.5|1694.5|1
1640825910000|2021-12-30 00:58:30|1710.15|1694.15|1710.25|1694.25|1710.25|1694.25|1710.15|1694.15|2
1640825920000|2021-12-30 00:58:40|1709.99|1693.99|1708.5|1692.5|1709.99|1693.99|1708.33|1692.33|7
1640825930000|2021-12-30 00:58:50|1709|1693|1709.5|1693.5|1709.5|1693.5|1709|1693|3
1640825940000|2021-12-30 00:59:00|1709.47|1693.47|1709.47|1693.47|1709.56|1693.56|1709.47|1693.47|3
1640825950000|2021-12-30 00:59:10|1708.7|1692.7|1708.97|1692.97|1708.97|1692.97|1708.5|1692.5|4
1640825960000|2021-12-30 00:59:20|1709.21|1693.21|1708.41|1692.41|1709.21|1693.21|1708.41|1692.41|9
1640825970000|2021-12-30 00:59:30|1708.5|1692.5|1708.5|1692.5|1708.5|1692.5|1708.5|1692.5|1
1640825980000|2021-12-30 00:59:40|1708.55|1692.55|1709|1693|1709|1693|1708.55|1692.55|5
1640825990000|2021-12-30 00:59:50|1709.12|1693.12|1709.12|1693.12|1709.12|1693.12|1709.12|1693.12|1
1640826000000|2021-12-30 01:00:00|1708.9|1692.9|1709.47|1693.47|1709.47|1693.47|1708.9|1692.9|4
1640826010000|2021-12-30 01:00:10|1709.57|1693.57|1709.63|1693.63|1709.63|1693.63|1709.47|1693.47|5
1640826020000|2021-12-30 01:00:20|1709.5|1693.5|1709|1693|1709.5|1693.5|1709|1693|6
1640826030000|2021-12-30 01:00:30|1708.5|1692.5|1706.9|1690.9|1708.5|1692.5|1706.7|1690.7|10
1640826040000|2021-12-30 01:00:40|1706.5|1690.5|1706.41|1690.41|1706.6|1690.6|1706.41|1690.41|4
1640826050000|2021-12-30 01:00:50|1706.26|1690.26|1704.5|1688.5|1706.26|1690.26|1704.2|1688.2|7
1640826060000|2021-12-30 01:01:00|1703.47|1687.47|1702.6|1686.6|1703.61|1687.61|1702.6|1686.6|5
1640826070000|2021-12-30 01:01:10|1702.5|1686.5|1702.5|1686.5|1702.62|1686.62|1702.5|1686.5|3
1640826080000|2021-12-30 01:01:20|1702|1686|1702.38|1686.38|1702.5|1686.5|1701.85|1685.85|5
1640826090000|2021-12-30 01:01:30|1702.33|1686.33|1702.5|1686.5|1702.5|1686.5|1702.33|1686.33|3
1640826100000|2021-12-30 01:01:40|1702.41|1686.41|1702.58|1686.58|1702.86|1686.86|1702.26|1686.26|9
1640826110000|2021-12-30 01:01:50|1703.15|1687.15|1702.71|1686.71|1703.19|1687.19|1702.71|1686.71|6
1640826120000|2021-12-30 01:02:00|1702.85|1686.85|1703.26|1687.26|1703.26|1687.26|1702.65|1686.65|6
1640826130000|2021-12-30 01:02:10|1703.15|1687.15|1702.5|1686.5|1703.15|1687.15|1702.5|1686.5|6
1640826140000|2021-12-30 01:02:20|1702.15|1686.15|1700.55|1684.55|1702.15|1686.15|1700.55|1684.55|7
1640826150000|2021-12-30 01:02:30|1700.5|1684.5|1700.5|1684.5|1700.63|1684.63|1700.5|1684.5|3
1640826160000|2021-12-30 01:02:40|1700.6|1684.6|1700.9|1684.9|1701|1685|1700.5|1684.5|4
1640826170000|2021-12-30 01:02:50|1701.31|1685.31|1700.15|1684.15|1701.54|1685.54|1700.15|1684.15|14
1640826180000|2021-12-30 01:03:00|1700.2|1684.2|1700.5|1684.5|1700.65|1684.65|1700.2|1684.2|4
1640826190000|2021-12-30 01:03:10|1700.35|1684.35|1699.55|1683.55|1700.5|1684.5|1699.55|1683.55|6
1640826200000|2021-12-30 01:03:20|1699.5|1683.5|1698|1682|1699.5|1683.5|1697.6|1681.6|7
1640826210000|2021-12-30 01:03:30|1698.1|1682.1|1698|1682|1698.1|1682.1|1697.91|1681.91|4
1640826230000|2021-12-30 01:03:50|1697.9|1681.9|1698.45|1682.45|1698.45|1682.45|1697.9|1681.9|4
1640826240000|2021-12-30 01:04:00|1698.75|1682.75|1699|1683|1699|1683|1698.45|1682.45|5
1640826250000|2021-12-30 01:04:10|1699.24|1683.24|1699.4|1683.4|1699.4|1683.4|1699.05|1683.05|4
1640826260000|2021-12-30 01:04:20|1699.88|1683.88|1699.45|1683.45|1700.4|1684.4|1699.45|1683.45|5
1640826270000|2021-12-30 01:04:30|1699.56|1683.56|1700|1684|1700|1684|1699.5|1683.5|5
1640826280000|2021-12-30 01:04:40|1700.35|1684.35|1699.88|1683.88|1700.35|1684.35|1699.88|1683.88|3
1640826290000|2021-12-30 01:04:50|1699.7|1683.7|1699.55|1683.55|1699.9|1683.9|1699.55|1683.55|3
1640826300000|2021-12-30 01:05:00|1699.9|1683.9|1700.45|1684.45|1700.45|1684.45|1699.7|1683.7|4
1640826310000|2021-12-30 01:05:10|1700.5|1684.5|1700.88|1684.88|1701|1685|1700.5|1684.5|3
1640826320000|2021-12-30 01:05:20|1701|1685|1699.89|1683.89|1701|1685|1699.89|1683.89|5
1640826330000|2021-12-30 01:05:30|1699.93|1683.93|1699.3|1683.3|1700.25|1684.25|1699.3|1683.3|7
1640826350000|2021-12-30 01:05:50|1698.55|1682.55|1698.55|1682.55|1698.55|1682.55|1698.55|1682.55|1
1640826360000|2021-12-30 01:06:00|1698.65|1682.65|1698.8|1682.8|1698.95|1682.95|1698.65|1682.65|4
1640826370000|2021-12-30 01:06:10|1699.15|1683.15|1699.15|1683.15|1699.15|1683.15|1699.15|1683.15|1
1640826380000|2021-12-30 01:06:20|1699.1|1683.1|1699.92|1683.92|1699.92|1683.92|1699.1|1683.1|6
1640826390000|2021-12-30 01:06:30|1700.09|1684.09|1700.69|1684.69|1700.69|1684.69|1700.09|1684.09|8
1640826400000|2021-12-30 01:06:40|1700.68|1684.68|1700.67|1684.67|1700.69|1684.69|1700.67|1684.67|3
1640826410000|2021-12-30 01:06:50|1700.69|1684.69|1700.5|1684.5|1700.69|1684.69|1700.5|1684.5|5
1640826420000|2021-12-30 01:07:00|1700.87|1684.87|1700.78|1684.78|1700.87|1684.87|1700.78|1684.78|2
1640826430000|2021-12-30 01:07:10|1700.5|1684.5|1700.08|1684.08|1700.5|1684.5|1699.5|1683.5|10
1640826440000|2021-12-30 01:07:20|1700.16|1684.16|1700.5|1684.5|1700.81|1684.81|1700.16|1684.16|7
1640826450000|2021-12-30 01:07:30|1700.68|1684.68|1701.5|1685.5|1701.9|1685.9|1700.5|1684.5|6
1640826460000|2021-12-30 01:07:40|1701.59|1685.59|1701.5|1685.5|1701.59|1685.59|1701.29|1685.29|6
1640826470000|2021-12-30 01:07:50|1702|1686|1701.8|1685.8|1702|1686|1701.8|1685.8|3
1640826480000|2021-12-30 01:08:00|1702|1686|1701.75|1685.75|1702|1686|1701.75|1685.75|3
1640826490000|2021-12-30 01:08:10|1701.98|1685.98|1702.5|1686.5|1702.92|1686.92|1701.98|1685.98|8
1640826500000|2021-12-30 01:08:20|1702.25|1686.25|1702.25|1686.25|1702.44|1686.44|1702|1686|6
1640826510000|2021-12-30 01:08:30|1701.8|1685.8|1702|1686|1702.5|1686.5|1701.8|1685.8|11
1640826520000|2021-12-30 01:08:40|1701.6|1685.6|1701.86|1685.86|1701.86|1685.86|1701.33|1685.33|7
1640826530000|2021-12-30 01:08:50|1701.5|1685.5|1701.89|1685.89|1702.35|1686.35|1701.5|1685.5|7
1640826540000|2021-12-30 01:09:00|1701.5|1685.5|1701.5|1685.5|1701.89|1685.89|1701.12|1685.12|10
1640826550000|2021-12-30 01:09:10|1701.2|1685.2|1700.89|1684.89|1701.2|1685.2|1700.89|1684.89|2
1640826560000|2021-12-30 01:09:20|1700.5|1684.5|1700|1684|1700.5|1684.5|1699.55|1683.55|11
1640826570000|2021-12-30 01:09:30|1699.85|1683.85|1700.72|1684.72|1700.72|1684.72|1699.85|1683.85|5
1640826580000|2021-12-30 01:09:40|1701|1685|1701|1685|1701.26|1685.26|1701|1685|8
1640826590000|2021-12-30 01:09:50|1700.95|1684.95|1701|1685|1701.23|1685.23|1700.95|1684.95|6
1640826600000|2021-12-30 01:10:00|1701.5|1685.5|1701.5|1685.5|1701.5|1685.5|1701.5|1685.5|1
1640826610000|2021-12-30 01:10:10|1701.72|1685.72|1703|1687|1703.4|1687.4|1701.72|1685.72|8
1640826620000|2021-12-30 01:10:20|1703.25|1687.25|1702.65|1686.65|1703.25|1687.25|1702.65|1686.65|4
1640826630000|2021-12-30 01:10:30|1703|1687|1703|1687|1703|1687|1702.55|1686.55|3
1640826650000|2021-12-30 01:10:50|1703.22|1687.22|1703.17|1687.17|1703.3|1687.3|1703.17|1687.17|3
1640826660000|2021-12-30 01:11:00|1703.14|1687.14|1701.3|1685.3|1703.35|1687.35|1701.3|1685.3|11
1640826670000|2021-12-30 01:11:10|1700.8|1684.8|1700.35|1684.35|1700.8|1684.8|1700.35|1684.35|4
1640826680000|2021-12-30 01:11:20|1700.3|1684.3|1700.3|1684.3|1700.38|1684.38|1700.3|1684.3|3
1640826690000|2021-12-30 01:11:30|1700.15|1684.15|1700.85|1684.85|1700.85|1684.85|1700.15|1684.15|8
1640826700000|2021-12-30 01:11:40|1700.75|1684.75|1701.25|1685.25|1701.45|1685.45|1700.74|1684.74|8
1640826710000|2021-12-30 01:11:50|1701.5|1685.5|1702.12|1686.12|1702.12|1686.12|1701.5|1685.5|4
1640826720000|2021-12-30 01:12:00|1701.7|1685.7|1702.94|1686.94|1702.94|1686.94|1701.7|1685.7|10
1640826730000|2021-12-30 01:12:10|1703.45|1687.45|1706.37|1690.37|1706.5|1690.5|1703.45|1687.45|14
1640826740000|2021-12-30 01:12:20|1706.5|1690.5|1707|1691|1707|1691|1706.5|1690.5|2
1640826750000|2021-12-30 01:12:30|1706.35|1690.35|1706.45|1690.45|1706.45|1690.45|1706.35|1690.35|2
1640826760000|2021-12-30 01:12:40|1706.67|1690.67|1706.46|1690.46|1706.67|1690.67|1706.15|1690.15|7
1640826770000|2021-12-30 01:12:50|1706.25|1690.25|1707.2|1691.2|1707.2|1691.2|1706.25|1690.25|7
1640826780000|2021-12-30 01:13:00|1707.14|1691.14|1707.14|1691.14|1707.35|1691.35|1706.94|1690.94|8
1640826790000|2021-12-30 01:13:10|1706.99|1690.99|1706.05|1690.05|1707.14|1691.14|1706.05|1690.05|6
1640826800000|2021-12-30 01:13:20|1706.39|1690.39|1706.5|1690.5|1706.5|1690.5|1706.23|1690.23|9
1640826820000|2021-12-30 01:13:40|1706|1690|1706.5|1690.5|1706.5|1690.5|1706|1690|7
1640826830000|2021-12-30 01:13:50|1707.25|1691.25|1707.47|1691.47|1707.47|1691.47|1707.25|1691.25|2
1640826840000|2021-12-30 01:14:00|1707.5|1691.5|1708.29|1692.29|1708.29|1692.29|1707.5|1691.5|4
1640826850000|2021-12-30 01:14:10|1708.3|1692.3|1708.5|1692.5|1708.52|1692.52|1708.3|1692.3|5
1640826860000|2021-12-30 01:14:20|1708.63|1692.63|1708.63|1692.63|1708.63|1692.63|1708.63|1692.63|1
1640826870000|2021-12-30 01:14:30|1709.1|1693.1|1711|1695|1711.5|1695.5|1708.95|1692.95|14
1640826880000|2021-12-30 01:14:40|1710.65|1694.65|1710.85|1694.85|1710.85|1694.85|1710.65|1694.65|2
1640826890000|2021-12-30 01:14:50|1711|1695|1710.9|1694.9|1711.34|1695.34|1710.9|1694.9|4
1640826900000|2021-12-30 01:15:00|1711.01|1695.01|1711.35|1695.35|1711.35|1695.35|1711.01|1695.01|3
1640826910000|2021-12-30 01:15:10|1711.5|1695.5|1711.5|1695.5|1711.5|1695.5|1710.95|1694.95|7
1640826920000|2021-12-30 01:15:20|1711.55|1695.55|1711.48|1695.48|1711.94|1695.94|1711.48|1695.48|5
1640826930000|2021-12-30 01:15:30|1711.5|1695.5|1712.35|1696.35|1712.44|1696.44|1711.41|1695.41|9
1640826940000|2021-12-30 01:15:40|1712.44|1696.44|1712.44|1696.44|1712.5|1696.5|1712.35|1696.35|9
1640826950000|2021-12-30 01:15:50|1712.08|1696.08|1712.44|1696.44|1712.48|1696.48|1712.08|1696.08|11
1640826960000|2021-12-30 01:16:00|1712.45|1696.45|1712.44|1696.44|1712.45|1696.45|1712.35|1696.35|3
1640826970000|2021-12-30 01:16:10|1711.6|1695.6|1711.6|1695.6|1711.6|1695.6|1711.6|1695.6|1
1640826980000|2021-12-30 01:16:20|1711.5|1695.5|1710|1694|1711.5|1695.5|1709.75|1693.75|10
1640826990000|2021-12-30 01:16:30|1709.75|1693.75|1709.72|1693.72|1710|1694|1709.5|1693.5|6
1640827000000|2021-12-30 01:16:40|1709.5|1693.5|1710.31|1694.31|1710.31|1694.31|1709.5|1693.5|13
1640827010000|2021-12-30 01:16:50|1710.2|1694.2|1710.64|1694.64|1710.64|1694.64|1710.2|1694.2|5
1640827020000|2021-12-30 01:17:00|1711.25|1695.25|1711.3|1695.3|1711.3|1695.3|1711.25|1695.25|2
1640827030000|2021-12-30 01:17:10|1710.5|1694.5|1710.5|1694.5|1710.5|1694.5|1710.38|1694.38|5
1640827040000|2021-12-30 01:17:20|1710.37|1694.37|1710.5|1694.5|1710.5|1694.5|1710.37|1694.37|2
1640827050000|2021-12-30 01:17:30|1710|1694|1710|1694|1710|1694|1710|1694|1
1640827060000|2021-12-30 01:17:40|1709.85|1693.85|1710.5|1694.5|1710.5|1694.5|1709.85|1693.85|4
1640827070000|2021-12-30 01:17:50|1710.85|1694.85|1710.5|1694.5|1710.9|1694.9|1710.5|1694.5|8
1640827080000|2021-12-30 01:18:00|1710.32|1694.32|1711.41|1695.41|1711.41|1695.41|1710.15|1694.15|8
1640827090000|2021-12-30 01:18:10|1711.31|1695.31|1710.5|1694.5|1711.31|1695.31|1710.5|1694.5|4
1640827100000|2021-12-30 01:18:20|1710.56|1694.56|1710.56|1694.56|1710.56|1694.56|1710.52|1694.52|3
1640827110000|2021-12-30 01:18:30|1710.52|1694.52|1709.14|1693.14|1710.85|1694.85|1709.14|1693.14|10
1640827120000|2021-12-30 01:18:40|1709.7|1693.7|1709.5|1693.5|1709.7|1693.7|1709.5|1693.5|2
1640827130000|2021-12-30 01:18:50|1709.76|1693.76|1710.5|1694.5|1710.5|1694.5|1709.59|1693.59|3
1640827140000|2021-12-30 01:19:00|1710.52|1694.52|1710.5|1694.5|1710.52|1694.52|1710.5|1694.5|8
1640827150000|2021-12-30 01:19:10|1711|1695|1711|1695|1711|1695|1711|1695|1
1640827160000|2021-12-30 01:19:20|1710.83|1694.83|1710.83|1694.83|1710.86|1694.86|1710.83|1694.83|5
1640827170000|2021-12-30 01:19:30|1711|1695|1711.5|1695.5|1711.5|1695.5|1710.83|1694.83|5
1640827180000|2021-12-30 01:19:40|1711.25|1695.25|1711.25|1695.25|1711.25|1695.25|1711.08|1695.08|3
1640827190000|2021-12-30 01:19:50|1710.75|1694.75|1711.4|1695.4|1711.4|1695.4|1710.75|1694.75|3
1640827200000|2021-12-30 01:20:00|1711.15|1695.15|1710.47|1694.47|1711.15|1695.15|1710.47|1694.47|4
1640827210000|2021-12-30 01:20:10|1710.5|1694.5|1711|1695|1711|1695|1710.5|1694.5|2
1640827220000|2021-12-30 01:20:20|1710.88|1694.88|1711.25|1695.25|1711.35|1695.35|1710.88|1694.88|9
1640827230000|2021-12-30 01:20:30|1711.13|1695.13|1710.5|1694.5|1711.25|1695.25|1710.5|1694.5|5
1640827240000|2021-12-30 01:20:40|1710.6|1694.6|1710|1694|1710.6|1694.6|1710|1694|4
1640827250000|2021-12-30 01:20:50|1709.74|1693.74|1709.5|1693.5|1709.74|1693.74|1709.5|1693.5|2
1640827260000|2021-12-30 01:21:00|1709.42|1693.42|1709.1|1693.1|1709.42|1693.42|1708.55|1692.55|7
1640827270000|2021-12-30 01:21:10|1708.82|1692.82|1709|1693|1709.21|1693.21|1708.72|1692.72|11
1640827280000|2021-12-30 01:21:20|1709.5|1693.5|1709.5|1693.5|1709.5|1693.5|1709.5|1693.5|1
1640827290000|2021-12-30 01:21:30|1709|1693|1708.5|1692.5|1709|1693|1708.5|1692.5|2
1640827300000|2021-12-30 01:21:40|1708.82|1692.82|1709.24|1693.24|1709.41|1693.41|1708.82|1692.82|6
1640827310000|2021-12-30 01:21:50|1709.28|1693.28|1709.5|1693.5|1709.5|1693.5|1709.28|1693.28|2
1640827320000|2021-12-30 01:22:00|1709.65|1693.65|1709.5|1693.5|1709.65|1693.65|1709.24|1693.24|12
1640827330000|2021-12-30 01:22:10|1709.4|1693.4|1708.59|1692.59|1709.4|1693.4|1708.59|1692.59|12
1640827340000|2021-12-30 01:22:20|1707.5|1691.5|1706.67|1690.67|1707.5|1691.5|1706.63|1690.63|13
1640827350000|2021-12-30 01:22:30|1706.84|1690.84|1706|1690|1706.84|1690.84|1706|1690|5
1640827360000|2021-12-30 01:22:40|1705.86|1689.86|1706.1|1690.1|1706.1|1690.1|1705.8|1689.8|5
1640827370000|2021-12-30 01:22:50|1706|1690|1704.75|1688.75|1706|1690|1704.75|1688.75|5
1640827390000|2021-12-30 01:23:10|1704.5|1688.5|1704.5|1688.5|1704.5|1688.5|1704.5|1688.5|1
1640827400000|2021-12-30 01:23:20|1704.83|1688.83|1704.55|1688.55|1704.9|1688.9|1704.5|1688.5|4
1640827410000|2021-12-30 01:23:30|1704.6|1688.6|1704.6|1688.6|1704.6|1688.6|1704.6|1688.6|1
1640827420000|2021-12-30 01:23:40|1704.69|1688.69|1704.15|1688.15|1704.69|1688.69|1704.15|1688.15|4
1640827430000|2021-12-30 01:23:50|1704.5|1688.5|1704.72|1688.72|1704.72|1688.72|1704.5|1688.5|2
1640827440000|2021-12-30 01:24:00|1704.88|1688.88|1706.16|1690.16|1706.16|1690.16|1704.88|1688.88|7
1640827450000|2021-12-30 01:24:10|1706.5|1690.5|1706.5|1690.5|1706.5|1690.5|1706.33|1690.33|5
1640827460000|2021-12-30 01:24:20|1706.77|1690.77|1706.77|1690.77|1706.77|1690.77|1706.77|1690.77|1
1640827470000|2021-12-30 01:24:30|1706.67|1690.67|1707.05|1691.05|1707.3|1691.3|1706.67|1690.67|4
1640827480000|2021-12-30 01:24:40|1707.5|1691.5|1708.3|1692.3|1708.3|1692.3|1707.5|1691.5|7
1640827490000|2021-12-30 01:24:50|1708.28|1692.28|1707.5|1691.5|1708.3|1692.3|1707.5|1691.5|7
1640827500000|2021-12-30 01:25:00|1707.95|1691.95|1708.6|1692.6|1708.6|1692.6|1707.5|1691.5|5
1640827510000|2021-12-30 01:25:10|1708.5|1692.5|1710.05|1694.05|1710.05|1694.05|1708.5|1692.5|5
1640827520000|2021-12-30 01:25:20|1710.35|1694.35|1710.35|1694.35|1710.35|1694.35|1710.35|1694.35|1
1640827530000|2021-12-30 01:25:30|1710.47|1694.47|1710.47|1694.47|1710.47|1694.47|1710.47|1694.47|1
1640827540000|2021-12-30 01:25:40|1710.12|1694.12|1709.75|1693.75|1710.5|1694.5|1709.75|1693.75|5
1640827550000|2021-12-30 01:25:50|1709.52|1693.52|1709.44|1693.44|1709.55|1693.55|1709.44|1693.44|3
1640827560000|2021-12-30 01:26:00|1708.98|1692.98|1706.71|1690.71|1708.98|1692.98|1706.5|1690.5|7
1640827570000|2021-12-30 01:26:10|1707|1691|1706.7|1690.7|1707|1691|1706.7|1690.7|3
1640827580000|2021-12-30 01:26:20|1706.95|1690.95|1707.5|1691.5|1707.5|1691.5|1706.95|1690.95|4
1640827590000|2021-12-30 01:26:30|1707.65|1691.65|1707.5|1691.5|1707.7|1691.7|1707.5|1691.5|6
1640827610000|2021-12-30 01:26:50|1707.78|1691.78|1707.78|1691.78|1707.78|1691.78|1707.78|1691.78|1
1640827620000|2021-12-30 01:27:00|1707.7|1691.7|1707.23|1691.23|1707.7|1691.7|1707.23|1691.23|3
1640827630000|2021-12-30 01:27:10|1707.5|1691.5|1706.62|1690.62|1707.61|1691.61|1706.57|1690.57|6
1640827640000|2021-12-30 01:27:20|1706.47|1690.47|1706.45|1690.45|1706.47|1690.47|1706.45|1690.45|2
1640827660000|2021-12-30 01:27:40|1706.05|1690.05|1704.65|1688.65|1706.05|1690.05|1704.65|1688.65|5
1640827670000|2021-12-30 01:27:50|1704.55|1688.55|1704.55|1688.55|1704.55|1688.55|1704.55|1688.55|1
1640827680000|2021-12-30 01:28:00|1705|1689|1705.13|1689.13|1705.13|1689.13|1705|1689|2
1640827690000|2021-12-30 01:28:10|1704.73|1688.73|1704.73|1688.73|1704.73|1688.73|1704.73|1688.73|1
1640827700000|2021-12-30 01:28:20|1705.13|1689.13|1705.13|1689.13|1705.13|1689.13|1705.13|1689.13|1
1640827710000|2021-12-30 01:28:30|1705.5|1689.5|1706.98|1690.98|1706.98|1690.98|1705.5|1689.5|7
1640827720000|2021-12-30 01:28:40|1707|1691|1707|1691|1707|1691|1707|1691|1
1640827730000|2021-12-30 01:28:50|1706.76|1690.76|1707.5|1691.5|1707.5|1691.5|1706.76|1690.76|7
1640827740000|2021-12-30 01:29:00|1707.95|1691.95|1706.75|1690.75|1707.95|1691.95|1706.75|1690.75|5
1640827750000|2021-12-30 01:29:10|1707|1691|1707.09|1691.09|1707.09|1691.09|1706.9|1690.9|4
1640827760000|2021-12-30 01:29:20|1707|1691|1705.2|1689.2|1707|1691|1705.2|1689.2|11
1640827770000|2021-12-30 01:29:30|1704.75|1688.75|1704.43|1688.43|1704.75|1688.75|1704.43|1688.43|4
1640827780000|2021-12-30 01:29:40|1704.5|1688.5|1704.5|1688.5|1704.7|1688.7|1704.34|1688.34|8
1640827790000|2021-12-30 01:29:50|1704.59|1688.59|1705.19|1689.19|1705.19|1689.19|1704.5|1688.5|8
1640827800000|2021-12-30 01:30:00|1705|1689|1705.5|1689.5|1705.5|1689.5|1705|1689|5
1640827810000|2021-12-30 01:30:10|1705.27|1689.27|1705.94|1689.94|1705.94|1689.94|1705.27|1689.27|4
1640827820000|2021-12-30 01:30:20|1705.85|1689.85|1706.38|1690.38|1706.6|1690.6|1705.85|1689.85|8
1640827830000|2021-12-30 01:30:30|1706.5|1690.5|1706.25|1690.25|1706.5|1690.5|1706.25|1690.25|4
1640827840000|2021-12-30 01:30:40|1706.4|1690.4|1706.35|1690.35|1706.4|1690.4|1706.23|1690.23|3
1640827850000|2021-12-30 01:30:50|1706.28|1690.28|1706.11|1690.11|1706.4|1690.4|1706|1690|7
1640827860000|2021-12-30 01:31:00|1706|1690|1705.03|1689.03|1706|1690|1705.03|1689.03|5
1640827870000|2021-12-30 01:31:10|1704.55|1688.55|1702.78|1686.78|1704.55|1688.55|1702.78|1686.78|5
1640827880000|2021-12-30 01:31:20|1703.16|1687.16|1702|1686|1703.53|1687.53|1701.95|1685.95|9
1640827890000|2021-12-30 01:31:30|1701.85|1685.85|1700.5|1684.5|1701.85|1685.85|1700.5|1684.5|6
1640827900000|2021-12-30 01:31:40|1700.31|1684.31|1697|1681|1700.31|1684.31|1697|1681|13
1640827910000|2021-12-30 01:31:50|1697.45|1681.45|1695.5|1679.5|1697.5|1681.5|1695.5|1679.5|11
1640827920000|2021-12-30 01:32:00|1695.25|1679.25|1695.5|1679.5|1695.5|1679.5|1695.25|1679.25|2
1640827930000|2021-12-30 01:32:10|1695.35|1679.35|1696.5|1680.5|1696.87|1680.87|1695.32|1679.32|11
1640827940000|2021-12-30 01:32:20|1696.13|1680.13|1696.31|1680.31|1696.31|1680.31|1696|1680|7
1640827950000|2021-12-30 01:32:30|1696.64|1680.64|1696.5|1680.5|1696.76|1680.76|1696.22|1680.22|5
1640827960000|2021-12-30 01:32:40|1696.9|1680.9|1696.5|1680.5|1696.9|1680.9|1696.5|1680.5|2
1640827970000|2021-12-30 01:32:50|1696.6|1680.6|1697.95|1681.95|1697.95|1681.95|1696.17|1680.17|7
1640827980000|2021-12-30 01:33:00|1698.5|1682.5|1700|1684|1700.5|1684.5|1698.5|1682.5|18
1640827990000|2021-12-30 01:33:10|1700.22|1684.22|1700.5|1684.5|1700.75|1684.75|1700|1684|9
1640828000000|2021-12-30 01:33:20|1700.22|1684.22|1698.8|1682.8|1700.5|1684.5|1698.8|1682.8|8
1640828010000|2021-12-30 01:33:30|1698.5|1682.5|1698.5|1682.5|1698.57|1682.57|1698.5|1682.5|3
1640828020000|2021-12-30 01:33:40|1698.35|1682.35|1697.5|1681.5|1698.35|1682.35|1697.5|1681.5|4
1640828030000|2021-12-30 01:33:50|1697.92|1681.92|1697.5|1681.5|1698.2|1682.2|1697.5|1681.5|9
1640828040000|2021-12-30 01:34:00|1697|1681|1696.8|1680.8|1697.05|1681.05|1696.8|1680.8|4
1640828050000|2021-12-30 01:34:10|1696.55|1680.55|1697.9|1681.9|1698|1682|1696.55|1680.55|7
1640828060000|2021-12-30 01:34:20|1698.05|1682.05|1697|1681|1698.05|1682.05|1697|1681|12
1640828070000|2021-12-30 01:34:30|1696.55|1680.55|1696.55|1680.55|1696.55|1680.55|1696.55|1680.55|1
1640828080000|2021-12-30 01:34:40|1696.64|1680.64|1698.45|1682.45|1698.45|1682.45|1696.64|1680.64|7
1640828090000|2021-12-30 01:34:50|1698.05|1682.05|1698.45|1682.45|1698.45|1682.45|1698.05|1682.05|3
1640828100000|2021-12-30 01:35:00|1698.37|1682.37|1698|1682|1698.37|1682.37|1697.85|1681.85|4
1640828110000|2021-12-30 01:35:10|1698.45|1682.45|1698.5|1682.5|1698.5|1682.5|1698.45|1682.45|2
1640828140000|2021-12-30 01:35:40|1699|1683|1699.09|1683.09|1699.09|1683.09|1699|1683|4
1640828150000|2021-12-30 01:35:50|1699.1|1683.1|1698.75|1682.75|1699.1|1683.1|1698.75|1682.75|3
1640828160000|2021-12-30 01:36:00|1698.64|1682.64|1698.55|1682.55|1698.75|1682.75|1698.55|1682.55|3
1640828180000|2021-12-30 01:36:20|1699|1683|1698.94|1682.94|1699|1683|1698.94|1682.94|2
1640828190000|2021-12-30 01:36:30|1699|1683|1699|1683|1699|1683|1699|1683|1
1640828200000|2021-12-30 01:36:40|1698.6|1682.6|1698.83|1682.83|1698.83|1682.83|1698.6|1682.6|3
1640828210000|2021-12-30 01:36:50|1698.65|1682.65|1699|1683|1699|1683|1698.65|1682.65|3
1640828220000|2021-12-30 01:37:00|1699.4|1683.4|1699|1683|1699.4|1683.4|1699|1683|4
1640828230000|2021-12-30 01:37:10|1699.45|1683.45|1699.83|1683.83|1699.83|1683.83|1699.14|1683.14|5
1640828240000|2021-12-30 01:37:20|1699.43|1683.43|1699.76|1683.76|1699.85|1683.85|1699.43|1683.43|6
1640828250000|2021-12-30 01:37:30|1699.5|1683.5|1699.55|1683.55|1699.55|1683.55|1699.5|1683.5|2
1640828270000|2021-12-30 01:37:50|1699.68|1683.68|1700.14|1684.14|1700.14|1684.14|1699.68|1683.68|3
1640828280000|2021-12-30 01:38:00|1700.44|1684.44|1700.15|1684.15|1700.48|1684.48|1700.15|1684.15|5
1640828290000|2021-12-30 01:38:10|1700.23|1684.23|1701.5|1685.5|1701.5|1685.5|1700.23|1684.23|10
1640828300000|2021-12-30 01:38:20|1701.88|1685.88|1701.88|1685.88|1702.08|1686.08|1701.5|1685.5|8
1640828310000|2021-12-30 01:38:30|1702|1686|1702.5|1686.5|1702.5|1686.5|1702|1686|5
1640828320000|2021-12-30 01:38:40|1702.21|1686.21|1704|1688|1704|1688|1702.21|1686.21|10
1640828330000|2021-12-30 01:38:50|1704.5|1688.5|1705.39|1689.39|1705.5|1689.5|1704.5|1688.5|7
1640828340000|2021-12-30 01:39:00|1705.5|1689.5|1706.21|1690.21|1706.5|1690.5|1705.5|1689.5|7
1640828350000|2021-12-30 01:39:10|1706.28|1690.28|1706.29|1690.29|1706.33|1690.33|1706.28|1690.28|3
1640828360000|2021-12-30 01:39:20|1706.5|1690.5|1705.71|1689.71|1706.5|1690.5|1705.59|1689.59|10
1640828380000|2021-12-30 01:39:40|1705.76|1689.76|1706.21|1690.21|1706.21|1690.21|1705.75|1689.75|4
1640828400000|2021-12-30 01:40:00|1706.5|1690.5|1706.5|1690.5|1706.5|1690.5|1706.5|1690.5|1
1640828410000|2021-12-30 01:40:10|1706.3|1690.3|1706.27|1690.27|1706.3|1690.3|1706.11|1690.11|3
1640828420000|2021-12-30 01:40:20|1706.5|1690.5|1706.23|1690.23|1706.5|1690.5|1706.23|1690.23|2
1640828430000|2021-12-30 01:40:30|1706.21|1690.21|1706.4|1690.4|1706.4|1690.4|1706.03|1690.03|4
1640828440000|2021-12-30 01:40:40|1706.21|1690.21|1706.11|1690.11|1706.21|1690.21|1706.06|1690.06|3
1640828450000|2021-12-30 01:40:50|1706.21|1690.21|1709|1693|1709|1693|1706.21|1690.21|10
1640828460000|2021-12-30 01:41:00|1709.38|1693.38|1709.9|1693.9|1710.25|1694.25|1709.38|1693.38|6
1640828470000|2021-12-30 01:41:10|1709.87|1693.87|1708.5|1692.5|1709.87|1693.87|1708.5|1692.5|7
1640828480000|2021-12-30 01:41:20|1708.05|1692.05|1707.5|1691.5|1708.05|1692.05|1707|1691|6
1640828490000|2021-12-30 01:41:30|1707.61|1691.61|1707.93|1691.93|1707.93|1691.93|1707.61|1691.61|3
1640828500000|2021-12-30 01:41:40|1708.45|1692.45|1708.45|1692.45|1708.45|1692.45|1708.45|1692.45|1
1640828510000|2021-12-30 01:41:50|1708.23|1692.23|1708.45|1692.45|1708.45|1692.45|1708.23|1692.23|2
1640828520000|2021-12-30 01:42:00|1708.28|1692.28|1707.95|1691.95|1708.45|1692.45|1707.95|1691.95|7
1640828530000|2021-12-30 01:42:10|1708.08|1692.08|1708.43|1692.43|1708.45|1692.45|1708.08|1692.08|5
1640828540000|2021-12-30 01:42:20|1708.06|1692.06|1708.06|1692.06|1708.06|1692.06|1708.06|1692.06|1
1640828550000|2021-12-30 01:42:30|1707.7|1691.7|1707.7|1691.7|1707.7|1691.7|1707.7|1691.7|1
1640828560000|2021-12-30 01:42:40|1707.6|1691.6|1706.85|1690.85|1707.92|1691.92|1706.85|1690.85|8
1640828570000|2021-12-30 01:42:50|1707.3|1691.3|1708.07|1692.07|1708.07|1692.07|1707.3|1691.3|5
1640828580000|2021-12-30 01:43:00|1708.08|1692.08|1708.08|1692.08|1708.08|1692.08|1708.08|1692.08|1
1640828590000|2021-12-30 01:43:10|1708.04|1692.04|1708.5|1692.5|1708.5|1692.5|1708.04|1692.04|4
1640828600000|2021-12-30 01:43:20|1708.7|1692.7|1708.5|1692.5|1708.7|1692.7|1708.5|1692.5|2
1640828610000|2021-12-30 01:43:30|1708.55|1692.55|1708.5|1692.5|1708.55|1692.55|1708.5|1692.5|2
1640828620000|2021-12-30 01:43:40|1708.92|1692.92|1709|1693|1709.2|1693.2|1708.75|1692.75|4
1640828630000|2021-12-30 01:43:50|1708.95|1692.95|1709.5|1693.5|1709.5|1693.5|1708.95|1692.95|3
1640828650000|2021-12-30 01:44:10|1709.56|1693.56|1709.5|1693.5|1709.6|1693.6|1709.5|1693.5|3
1640828660000|2021-12-30 01:44:20|1709.95|1693.95|1710.81|1694.81|1710.81|1694.81|1709.59|1693.59|6
1640828670000|2021-12-30 01:44:30|1711.4|1695.4|1711.5|1695.5|1711.86|1695.86|1711.4|1695.4|4
1640828680000|2021-12-30 01:44:40|1711.68|1695.68|1711.32|1695.32|1711.86|1695.86|1711.32|1695.32|5
1640828690000|2021-12-30 01:44:50|1711.47|1695.47|1711.77|1695.77|1711.81|1695.81|1711.47|1695.47|4
1640828700000|2021-12-30 01:45:00|1711.65|1695.65|1712.44|1696.44|1712.5|1696.5|1711.65|1695.65|11
1640828710000|2021-12-30 01:45:10|1712.5|1696.5|1711.42|1695.42|1712.5|1696.5|1711.42|1695.42|8
1640828720000|2021-12-30 01:45:20|1711.5|1695.5|1711.5|1695.5|1711.5|1695.5|1711.35|1695.35|4
1640828730000|2021-12-30 01:45:30|1711.35|1695.35|1711.5|1695.5|1711.5|1695.5|1711.35|1695.35|2
1640828740000|2021-12-30 01:45:40|1711.32|1695.32|1710.41|1694.41|1711.32|1695.32|1710.41|1694.41|6
1640828750000|2021-12-30 01:45:50|1710.43|1694.43|1709.5|1693.5|1710.43|1694.43|1709.5|1693.5|3
1640828760000|2021-12-30 01:46:00|1709.15|1693.15|1709.15|1693.15|1709.15|1693.15|1709.15|1693.15|1
1640828770000|2021-12-30 01:46:10|1708.65|1692.65|1709.3|1693.3|1709.59|1693.59|1708.65|1692.65|5
1640828780000|2021-12-30 01:46:20|1709.22|1693.22|1709.91|1693.91|1709.91|1693.91|1709.03|1693.03|9
1640828800000|2021-12-30 01:46:40|1710.03|1694.03|1709.91|1693.91|1710.14|1694.14|1709.91|1693.91|3
1640828810000|2021-12-30 01:46:50|1709.73|1693.73|1709.91|1693.91|1709.91|1693.91|1709.73|1693.73|2
1640828820000|2021-12-30 01:47:00|1709.72|1693.72|1709.57|1693.57|1710.06|1694.06|1709.57|1693.57|6
1640828830000|2021-12-30 01:47:10|1709.81|1693.81|1709.71|1693.71|1709.81|1693.81|1709.71|1693.71|2
1640828850000|2021-12-30 01:47:30|1709.5|1693.5|1707.82|1691.82|1709.71|1693.71|1707.82|1691.82|10
1640828860000|2021-12-30 01:47:40|1707.5|1691.5|1707.5|1691.5|1707.62|1691.62|1707.5|1691.5|5
1640828870000|2021-12-30 01:47:50|1707.63|1691.63|1707.5|1691.5|1707.9|1691.9|1707.5|1691.5|4
1640828880000|2021-12-30 01:48:00|1707.75|1691.75|1707.5|1691.5|1707.96|1691.96|1707.5|1691.5|5
1640828890000|2021-12-30 01:48:10|1707.78|1691.78|1707.5|1691.5|1707.87|1691.87|1707.5|1691.5|11
1640828900000|2021-12-30 01:48:20|1707.66|1691.66|1707.66|1691.66|1707.66|1691.66|1707.5|1691.5|3
1640828910000|2021-12-30 01:48:30|1707.6|1691.6|1707.87|1691.87|1708.14|1692.14|1707.6|1691.6|4
1640828920000|2021-12-30 01:48:40|1708.84|1692.84|1709.5|1693.5|1709.5|1693.5|1708.37|1692.37|4
1640828930000|2021-12-30 01:48:50|1709.9|1693.9|1709.6|1693.6|1710.3|1694.3|1709.6|1693.6|6
1640828940000|2021-12-30 01:49:00|1710|1694|1712.35|1696.35|1712.35|1696.35|1710|1694|12
1640828950000|2021-12-30 01:49:10|1712|1696|1711.5|1695.5|1712.2|1696.2|1711.5|1695.5|4
1640828960000|2021-12-30 01:49:20|1711|1695|1710.5|1694.5|1711|1695|1710.5|1694.5|5
1640828970000|2021-12-30 01:49:30|1710.85|1694.85|1710.5|1694.5|1710.85|1694.85|1710.5|1694.5|2
1640828990000|2021-12-30 01:49:50|1710.8|1694.8|1711.2|1695.2|1711.2|1695.2|1710.8|1694.8|2
1640829000000|2021-12-30 01:50:00|1711.4|1695.4|1711.22|1695.22|1711.4|1695.4|1711.21|1695.21|3
1640829010000|2021-12-30 01:50:10|1711.8|1695.8|1711.85|1695.85|1712|1696|1711.8|1695.8|3
1640829020000|2021-12-30 01:50:20|1712.25|1696.25|1712.25|1696.25|1712.25|1696.25|1712.25|1696.25|1
1640829030000|2021-12-30 01:50:30|1712.06|1696.06|1712.06|1696.06|1712.06|1696.06|1711.78|1695.78|4
1640829040000|2021-12-30 01:50:40|1711.65|1695.65|1711.65|1695.65|1711.65|1695.65|1711.65|1695.65|1
1640829050000|2021-12-30 01:50:50|1711.5|1695.5|1711.52|1695.52|1711.52|1695.52|1711.5|1695.5|2
1640829060000|2021-12-30 01:51:00|1711.5|1695.5|1711.62|1695.62|1712.06|1696.06|1711.5|1695.5|11
1640829070000|2021-12-30 01:51:10|1711.5|1695.5|1711.5|1695.5|1711.8|1695.8|1711.5|1695.5|4
1640829090000|2021-12-30 01:51:30|1711.65|1695.65|1711.99|1695.99|1711.99|1695.99|1711.65|1695.65|5
1640829100000|2021-12-30 01:51:40|1711.73|1695.73|1711.76|1695.76|1711.99|1695.99|1711.5|1695.5|6
1640829110000|2021-12-30 01:51:50|1711.63|1695.63|1711.76|1695.76|1712.21|1696.21|1711.5|1695.5|6
1640829120000|2021-12-30 01:52:00|1712.41|1696.41|1712.5|1696.5|1712.63|1696.63|1712.41|1696.41|4
1640829130000|2021-12-30 01:52:10|1712.56|1696.56|1712.78|1696.78|1712.78|1696.78|1712.56|1696.56|5
1640829140000|2021-12-30 01:52:20|1712.95|1696.95|1713|1697|1713.3|1697.3|1712.95|1696.95|3
1640829150000|2021-12-30 01:52:30|1713.45|1697.45|1713.58|1697.58|1713.58|1697.58|1713.45|1697.45|5
1640829160000|2021-12-30 01:52:40|1713.5|1697.5|1712.5|1696.5|1713.5|1697.5|1712.5|1696.5|4
1640829170000|2021-12-30 01:52:50|1712.71|1696.71|1712.71|1696.71|1712.71|1696.71|1712.71|1696.71|1
1640829180000|2021-12-30 01:53:00|1712.91|1696.91|1713.54|1697.54|1713.54|1697.54|1712.5|1696.5|7
1640829190000|2021-12-30 01:53:10|1713.56|1697.56|1713.55|1697.55|1713.58|1697.58|1713.31|1697.31|5
1640829200000|2021-12-30 01:53:20|1713.33|1697.33|1713|1697|1713.55|1697.55|1713|1697|3
1640829220000|2021-12-30 01:53:40|1712.55|1696.55|1712.5|1696.5|1712.55|1696.55|1712.5|1696.5|2
1640829230000|2021-12-30 01:53:50|1712.75|1696.75|1712.75|1696.75|1712.75|1696.75|1712.75|1696.75|1
1640829240000|2021-12-30 01:54:00|1713.5|1697.5|1713.5|1697.5|1713.5|1697.5|1713.5|1697.5|1
1640829250000|2021-12-30 01:54:10|1713.13|1697.13|1712.6|1696.6|1713.27|1697.27|1712.6|1696.6|6
1640829260000|2021-12-30 01:54:20|1712.5|1696.5|1711|1695|1712.5|1696.5|1711|1695|9
1640829270000|2021-12-30 01:54:30|1711.19|1695.19|1711|1695|1711.5|1695.5|1711|1695|12
1640829280000|2021-12-30 01:54:40|1710.87|1694.87|1710.07|1694.07|1711.11|1695.11|1710.07|1694.07|13
1640829290000|2021-12-30 01:54:50|1710.32|1694.32|1710.07|1694.07|1710.32|1694.32|1710.07|1694.07|8
1640829300000|2021-12-30 01:55:00|1709.6|1693.6|1708.93|1692.93|1709.6|1693.6|1708.93|1692.93|9
1640829310000|2021-12-30 01:55:10|1709|1693|1709.5|1693.5|1709.5|1693.5|1708.93|1692.93|7
1640829320000|2021-12-30 01:55:20|1709.22|1693.22|1709|1693|1709.5|1693.5|1709|1693|4
1640829330000|2021-12-30 01:55:30|1709.09|1693.09|1709.5|1693.5|1709.5|1693.5|1708.88|1692.88|9
1640829340000|2021-12-30 01:55:40|1709.3|1693.3|1709.5|1693.5|1709.5|1693.5|1708.99|1692.99|10
1640829350000|2021-12-30 01:55:50|1709.19|1693.19|1709|1693|1709.19|1693.19|1709|1693|2
1640829360000|2021-12-30 01:56:00|1708.87|1692.87|1708.87|1692.87|1708.87|1692.87|1708.55|1692.55|3
1640829370000|2021-12-30 01:56:10|1708.5|1692.5|1708.5|1692.5|1708.57|1692.57|1708.5|1692.5|3
1640829380000|2021-12-30 01:56:20|1708.09|1692.09|1708|1692|1708.09|1692.09|1708|1692|2
1640829390000|2021-12-30 01:56:30|1707.5|1691.5|1706.65|1690.65|1707.5|1691.5|1706.65|1690.65|4
1640829400000|2021-12-30 01:56:40|1706.64|1690.64|1705.5|1689.5|1706.64|1690.64|1705.5|1689.5|5
1640829440000|2021-12-30 01:57:20|1705.22|1689.22|1704.71|1688.71|1705.22|1689.22|1704.71|1688.71|4
1640829450000|2021-12-30 01:57:30|1704.6|1688.6|1704.6|1688.6|1704.6|1688.6|1704.6|1688.6|1
1640829460000|2021-12-30 01:57:40|1704.5|1688.5|1704.7|1688.7|1705|1689|1704.5|1688.5|9
1640829470000|2021-12-30 01:57:50|1704.8|1688.8|1703.96|1687.96|1704.8|1688.8|1703.96|1687.96|6
1640829480000|2021-12-30 01:58:00|1704.02|1688.02|1704.5|1688.5|1704.79|1688.79|1703.75|1687.75|12
1640829490000|2021-12-30 01:58:10|1704.75|1688.75|1705|1689|1705|1689|1704.75|1688.75|4
1640829500000|2021-12-30 01:58:20|1705.15|1689.15|1704.55|1688.55|1705.15|1689.15|1704.55|1688.55|10
1640829510000|2021-12-30 01:58:30|1704.34|1688.34|1704|1688|1704.34|1688.34|1704|1688|3
1640829520000|2021-12-30 01:58:40|1703.55|1687.55|1702.65|1686.65|1703.8|1687.8|1702.58|1686.58|9
1640829530000|2021-12-30 01:58:50|1702|1686|1701|1685|1702|1686|1701|1685|7
1640829540000|2021-12-30 01:59:00|1700.9|1684.9|1700.5|1684.5|1700.9|1684.9|1700.5|1684.5|3
1640829550000|2021-12-30 01:59:10|1700.56|1684.56|1701.5|1685.5|1701.5|1685.5|1700.56|1684.56|5
1640829570000|2021-12-30 01:59:30|1701.13|1685.13|1701|1685|1701.13|1685.13|1701|1685|2
1640829580000|2021-12-30 01:59:40|1700.74|1684.74|1700.5|1684.5|1700.76|1684.76|1700.04|1684.04|11
1640829590000|2021-12-30 01:59:50|1700.25|1684.25|1700|1684|1700.5|1684.5|1700|1684|14
1640829600000|2021-12-30 02:00:00|1700.25|1684.25|1700.5|1684.5|1700.5|1684.5|1700|1684|8
1640829610000|2021-12-30 02:00:10|1700.22|1684.22|1700.45|1684.45|1700.45|1684.45|1699.5|1683.5|9
1640829620000|2021-12-30 02:00:20|1700.5|1684.5|1703|1687|1703.25|1687.25|1700.5|1684.5|9
1640829630000|2021-12-30 02:00:30|1703.5|1687.5|1704.45|1688.45|1704.45|1688.45|1703.5|1687.5|2
1640829640000|2021-12-30 02:00:40|1704.09|1688.09|1704.6|1688.6|1704.6|1688.6|1704.09|1688.09|3
1640829650000|2021-12-30 02:00:50|1704.42|1688.42|1702.5|1686.5|1704.6|1688.6|1702.5|1686.5|13
1640829660000|2021-12-30 02:01:00|1702.6|1686.6|1702.6|1686.6|1702.6|1686.6|1702.55|1686.55|3
1640829670000|2021-12-30 02:01:10|1702.5|1686.5|1702.5|1686.5|1702.5|1686.5|1702.5|1686.5|1
1640829680000|2021-12-30 02:01:20|1702.65|1686.65|1702.65|1686.65|1702.65|1686.65|1702.65|1686.65|1
1640829690000|2021-12-30 02:01:30|1703.15|1687.15|1703.76|1687.76|1703.76|1687.76|1703.15|1687.15|3
1640829700000|2021-12-30 02:01:40|1703.54|1687.54|1703.01|1687.01|1704.03|1688.03|1703.01|1687.01|10
1640829710000|2021-12-30 02:01:50|1703|1687|1701.77|1685.77|1703|1687|1701.58|1685.58|8
1640829720000|2021-12-30 02:02:00|1701.6|1685.6|1701.55|1685.55|1701.77|1685.77|1701.55|1685.55|3
1640829730000|2021-12-30 02:02:10|1701.5|1685.5|1703.16|1687.16|1703.36|1687.36|1701.5|1685.5|15
1640829740000|2021-12-30 02:02:20|1703.57|1687.57|1703.5|1687.5|1703.57|1687.57|1703.5|1687.5|2
1640829750000|2021-12-30 02:02:30|1704|1688|1703.5|1687.5|1704.5|1688.5|1703.5|1687.5|7
1640829760000|2021-12-30 02:02:40|1703.54|1687.54|1703.54|1687.54|1703.7|1687.7|1703.43|1687.43|8
1640829770000|2021-12-30 02:02:50|1702.55|1686.55|1702.5|1686.5|1702.55|1686.55|1702.5|1686.5|2
1640829780000|2021-12-30 02:03:00|1702.35|1686.35|1702.5|1686.5|1702.5|1686.5|1702.35|1686.35|2
1640829790000|2021-12-30 02:03:10|1702.05|1686.05|1699.71|1683.71|1702.05|1686.05|1699.71|1683.71|8
1640829800000|2021-12-30 02:03:20|1699.55|1683.55|1699.34|1683.34|1699.55|1683.55|1699.21|1683.21|9
1640829810000|2021-12-30 02:03:30|1699.45|1683.45|1699.45|1683.45|1699.5|1683.5|1699.32|1683.32|4
1640829830000|2021-12-30 02:03:50|1699|1683|1699|1683|1699|1683|1699|1683|1
1640829840000|2021-12-30 02:04:00|1699.2|1683.2|1698.55|1682.55|1699.2|1683.2|1698.55|1682.55|5
1640829850000|2021-12-30 02:04:10|1698.45|1682.45|1698.25|1682.25|1698.45|1682.45|1698.25|1682.25|2
1640829860000|2021-12-30 02:04:20|1698.2|1682.2|1695.5|1679.5|1698.2|1682.2|1695.5|1679.5|11
1640829870000|2021-12-30 02:04:30|1695.42|1679.42|1696|1680|1696.45|1680.45|1695.42|1679.42|7
1640829880000|2021-12-30 02:04:40|1696.6|1680.6|1695.85|1679.85|1696.6|1680.6|1695.85|1679.85|11
1640829890000|2021-12-30 02:04:50|1695.98|1679.98|1695.45|1679.45|1696.5|1680.5|1695.45|1679.45|10
1640829900000|2021-12-30 02:05:00|1695.17|1679.17|1695.6|1679.6|1695.6|1679.6|1695.1|1679.1|13
1640829910000|2021-12-30 02:05:10|1695.65|1679.65|1695.05|1679.05|1695.65|1679.65|1695.05|1679.05|11
1640829920000|2021-12-30 02:05:20|1695|1679|1692.5|1676.5|1695|1679|1692.18|1676.18|14
1640829930000|2021-12-30 02:05:30|1692.75|1676.75|1692.8|1676.8|1693|1677|1692.33|1676.33|14
1640829940000|2021-12-30 02:05:40|1693|1677|1692.91|1676.91|1693|1677|1692.91|1676.91|2
1640829950000|2021-12-30 02:05:50|1692.55|1676.55|1692.17|1676.17|1692.55|1676.55|1692.12|1676.12|5
1640829960000|2021-12-30 02:06:00|1692.27|1676.27|1693.55|1677.55|1693.55|1677.55|1692.27|1676.27|10
1640829970000|2021-12-30 02:06:10|1693.5|1677.5|1692.75|1676.75|1693.5|1677.5|1692.44|1676.44|5
1640829980000|2021-12-30 02:06:20|1692.65|1676.65|1693.12|1677.12|1693.58|1677.58|1692.65|1676.65|7
1640829990000|2021-12-30 02:06:30|1693.5|1677.5|1693.53|1677.53|1693.56|1677.56|1693.5|1677.5|3
1640830000000|2021-12-30 02:06:40|1693.56|1677.56|1693.3|1677.3|1693.56|1677.56|1693.3|1677.3|9
1640830010000|2021-12-30 02:06:50|1693.32|1677.32|1692.33|1676.33|1693.32|1677.32|1692.33|1676.33|6
1640830020000|2021-12-30 02:07:00|1692.27|1676.27|1691.5|1675.5|1692.53|1676.53|1691.5|1675.5|13
1640830030000|2021-12-30 02:07:10|1691|1675|1691|1675|1691|1675|1690.41|1674.41|11
1640830040000|2021-12-30 02:07:20|1690.91|1674.91|1691|1675|1691.5|1675.5|1690.91|1674.91|7
1640830050000|2021-12-30 02:07:30|1691.29|1675.29|1693.5|1677.5|1693.75|1677.75|1691.29|1675.29|13
1640830060000|2021-12-30 02:07:40|1693.75|1677.75|1694.5|1678.5|1694.5|1678.5|1693.5|1677.5|5
1640830070000|2021-12-30 02:07:50|1695|1679|1695|1679|1695|1679|1695|1679|1
1640830080000|2021-12-30 02:08:00|1695.7|1679.7|1695.5|1679.5|1695.7|1679.7|1695.5|1679.5|3
1640830090000|2021-12-30 02:08:10|1695.37|1679.37|1694.98|1678.98|1695.5|1679.5|1694.62|1678.62|10
1640830100000|2021-12-30 02:08:20|1694.75|1678.75|1694.23|1678.23|1695.12|1679.12|1694.23|1678.23|9
1640830110000|2021-12-30 02:08:30|1694.37|1678.37|1694.28|1678.28|1694.5|1678.5|1694.18|1678.18|7
1640830120000|2021-12-30 02:08:40|1694.16|1678.16|1694.55|1678.55|1694.56|1678.56|1694.16|1678.16|8
1640830130000|2021-12-30 02:08:50|1695|1679|1695|1679|1695|1679|1695|1679|1
1640830140000|2021-12-30 02:09:00|1695.3|1679.3|1695.3|1679.3|1695.3|1679.3|1695.3|1679.3|1
1640830160000|2021-12-30 02:09:20|1695.13|1679.13|1692.5|1676.5|1695.13|1679.13|1692.18|1676.18|19
1640830170000|2021-12-30 02:09:30|1692.88|1676.88|1693.1|1677.1|1693.5|1677.5|1692.88|1676.88|8
1640830180000|2021-12-30 02:09:40|1693|1677|1693.9|1677.9|1693.9|1677.9|1692.9|1676.9|13
1640830190000|2021-12-30 02:09:50|1694|1678|1693.65|1677.65|1694|1678|1693.5|1677.5|6
1640830200000|2021-12-30 02:10:00|1693.5|1677.5|1693.5|1677.5|1693.5|1677.5|1693.25|1677.25|3
1640830210000|2021-12-30 02:10:10|1693.25|1677.25|1693.5|1677.5|1693.5|1677.5|1692.75|1676.75|8
1640830220000|2021-12-30 02:10:20|1693.25|1677.25|1693.5|1677.5|1693.5|1677.5|1692.5|1676.5|6
1640830230000|2021-12-30 02:10:30|1693.25|1677.25|1693|1677|1693.5|1677.5|1692.5|1676.5|11
1640830240000|2021-12-30 02:10:40|1692.8|1676.8|1692.67|1676.67|1692.8|1676.8|1692.5|1676.5|5
1640830250000|2021-12-30 02:10:50|1692.5|1676.5|1692.5|1676.5|1692.5|1676.5|1692.5|1676.5|1
1640830260000|2021-12-30 02:11:00|1692.37|1676.37|1692.5|1676.5|1692.53|1676.53|1692.23|1676.23|8
1640830270000|2021-12-30 02:11:10|1693|1677|1693.3|1677.3|1693.3|1677.3|1693|1677|2
1640830280000|2021-12-30 02:11:20|1693.5|1677.5|1695.5|1679.5|1695.5|1679.5|1693.5|1677.5|6
1640830300000|2021-12-30 02:11:40|1695.41|1679.41|1694.25|1678.25|1695.41|1679.41|1694.25|1678.25|8
1640830310000|2021-12-30 02:11:50|1694.5|1678.5|1695.19|1679.19|1695.34|1679.34|1694.25|1678.25|11
1640830320000|2021-12-30 02:12:00|1695.5|1679.5|1696|1680|1696|1680|1695.5|1679.5|3
1640830330000|2021-12-30 02:12:10|1695.84|1679.84|1695.83|1679.83|1695.84|1679.84|1695.83|1679.83|2
1640830340000|2021-12-30 02:12:20|1695.5|1679.5|1696|1680|1696|1680|1695.5|1679.5|3
1640830350000|2021-12-30 02:12:30|1696.5|1680.5|1696.5|1680.5|1696.5|1680.5|1696.5|1680.5|1
1640830360000|2021-12-30 02:12:40|1696.1|1680.1|1695.84|1679.84|1696.1|1680.1|1695.84|1679.84|3
1640830370000|2021-12-30 02:12:50|1695.5|1679.5|1694.8|1678.8|1695.66|1679.66|1694.8|1678.8|9
1640830380000|2021-12-30 02:13:00|1694.6|1678.6|1694.5|1678.5|1694.6|1678.6|1694.5|1678.5|2
1640830390000|2021-12-30 02:13:10|1694.65|1678.65|1694.5|1678.5|1694.65|1678.65|1694.5|1678.5|5
1640830400000|2021-12-30 02:13:20|1694.85|1678.85|1694.5|1678.5|1694.85|1678.85|1694.5|1678.5|3
1640830410000|2021-12-30 02:13:30|1694.65|1678.65|1693.9|1677.9|1694.65|1678.65|1693.9|1677.9|8
1640830420000|2021-12-30 02:13:40|1693.76|1677.76|1690.42|1674.42|1693.76|1677.76|1690.29|1674.29|11
1640830430000|2021-12-30 02:13:50|1690.48|1674.48|1691|1675|1691|1675|1690.14|1674.14|12
1640830440000|2021-12-30 02:14:00|1690.92|1674.92|1691|1675|1691|1675|1690.88|1674.88|6
1640830450000|2021-12-30 02:14:10|1691.2|1675.2|1692.25|1676.25|1692.25|1676.25|1691.2|1675.2|7
1640830460000|2021-12-30 02:14:20|1692.5|1676.5|1691.55|1675.55|1692.5|1676.5|1691.55|1675.55|4
1640830470000|2021-12-30 02:14:30|1691.75|1675.75|1690.54|1674.54|1691.75|1675.75|1690.54|1674.54|7
1640830480000|2021-12-30 02:14:40|1690.34|1674.34|1689.54|1673.54|1690.41|1674.41|1689.5|1673.5|16
1640830490000|2021-12-30 02:14:50|1689.5|1673.5|1690.69|1674.69|1691|1675|1689.5|1673.5|9
1640830500000|2021-12-30 02:15:00|1690.62|1674.62|1690.32|1674.32|1690.65|1674.65|1689.83|1673.83|14
1640830510000|2021-12-30 02:15:10|1690.5|1674.5|1693.5|1677.5|1693.5|1677.5|1690.31|1674.31|15
1640830520000|2021-12-30 02:15:20|1693.13|1677.13|1693.5|1677.5|1693.5|1677.5|1693.13|1677.13|4
1640830530000|2021-12-30 02:15:30|1693.37|1677.37|1693.5|1677.5|1693.5|1677.5|1693.37|1677.37|2
1640830550000|2021-12-30 02:15:50|1692.44|1676.44|1691.5|1675.5|1692.71|1676.71|1691.5|1675.5|9
1640830560000|2021-12-30 02:16:00|1691.28|1675.28|1692.72|1676.72|1692.72|1676.72|1690.6|1674.6|12
1640830570000|2021-12-30 02:16:10|1692.76|1676.76|1693.5|1677.5|1693.5|1677.5|1692.72|1676.72|6
1640830580000|2021-12-30 02:16:20|1693.9|1677.9|1693.42|1677.42|1693.9|1677.9|1693.27|1677.27|4
1640830590000|2021-12-30 02:16:30|1693.5|1677.5|1693.5|1677.5|1693.82|1677.82|1693.5|1677.5|11
1640830600000|2021-12-30 02:16:40|1693.75|1677.75|1693.75|1677.75|1693.75|1677.75|1693.75|1677.75|1
1640830610000|2021-12-30 02:16:50|1693.64|1677.64|1693.64|1677.64|1693.64|1677.64|1693.64|1677.64|1
1640830620000|2021-12-30 02:17:00|1693.7|1677.7|1693.84|1677.84|1693.84|1677.84|1693.7|1677.7|2
1640830630000|2021-12-30 02:17:10|1693.7|1677.7|1693.7|1677.7|1693.7|1677.7|1693.6|1677.6|3
1640830640000|2021-12-30 02:17:20|1693.6|1677.6|1693.6|1677.6|1693.6|1677.6|1693.6|1677.6|1
1640830650000|2021-12-30 02:17:30|1693.5|1677.5|1693.5|1677.5|1693.5|1677.5|1693.5|1677.5|1
1640830660000|2021-12-30 02:17:40|1693.42|1677.42|1691.42|1675.42|1693.51|1677.51|1691.42|1675.42|6
1640830670000|2021-12-30 02:17:50|1691.66|1675.66|1691.42|1675.42|1691.66|1675.66|1690.67|1674.67|10
1640830680000|2021-12-30 02:18:00|1691.31|1675.31|1691.9|1675.9|1691.9|1675.9|1691.1|1675.1|7
1640830690000|2021-12-30 02:18:10|1692.28|1676.28|1693|1677|1693.35|1677.35|1692.28|1676.28|6
1640830700000|2021-12-30 02:18:20|1692.95|1676.95|1692.46|1676.46|1692.95|1676.95|1692.46|1676.46|3
1640830710000|2021-12-30 02:18:30|1692.5|1676.5|1692.5|1676.5|1692.5|1676.5|1692.5|1676.5|1
1640830720000|2021-12-30 02:18:40|1692.45|1676.45|1692.33|1676.33|1692.45|1676.45|1692.25|1676.25|3
1640830730000|2021-12-30 02:18:50|1691.65|1675.65|1692.45|1676.45|1692.5|1676.5|1691.65|1675.65|9
1640830740000|2021-12-30 02:19:00|1692.5|1676.5|1692.6|1676.6|1692.6|1676.6|1692.5|1676.5|2
1640830750000|2021-12-30 02:19:10|1693|1677|1693.64|1677.64|1693.64|1677.64|1693|1677|3
1640830770000|2021-12-30 02:19:30|1693.6|1677.6|1693.74|1677.74|1694|1678|1693.6|1677.6|5
1640830780000|2021-12-30 02:19:40|1693.39|1677.39|1692.93|1676.93|1693.59|1677.59|1692.57|1676.57|7
1640830790000|2021-12-30 02:19:50|1692.57|1676.57|1691.65|1675.65|1692.9|1676.9|1691.5|1675.5|13
1640830800000|2021-12-30 02:20:00|1691.57|1675.57|1690.79|1674.79|1691.57|1675.57|1689.83|1673.83|15
1640830810000|2021-12-30 02:20:10|1690.8|1674.8|1690.9|1674.9|1691|1675|1690.8|1674.8|3
1640830820000|2021-12-30 02:20:20|1691|1675|1691|1675|1691.5|1675.5|1690.95|1674.95|11
1640830830000|2021-12-30 02:20:30|1690.95|1674.95|1690.49|1674.49|1691.5|1675.5|1690.42|1674.42|7
1640830850000|2021-12-30 02:20:50|1690.19|1674.19|1690.29|1674.29|1690.37|1674.37|1690.19|1674.19|4
1640830860000|2021-12-30 02:21:00|1690.37|1674.37|1690.09|1674.09|1690.37|1674.37|1690.09|1674.09|3
1640830870000|2021-12-30 02:21:10|1689.94|1673.94|1690.5|1674.5|1690.5|1674.5|1689.94|1673.94|3
1640830880000|2021-12-30 02:21:20|1690.62|1674.62|1690.94|1674.94|1690.94|1674.94|1690.62|1674.62|5
1640830890000|2021-12-30 02:21:30|1690.65|1674.65|1690.85|1674.85|1690.85|1674.85|1690.65|1674.65|2
1640830900000|2021-12-30 02:21:40|1690.84|1674.84|1693|1677|1693.45|1677.45|1690.65|1674.65|10
1640830910000|2021-12-30 02:21:50|1693.65|1677.65|1693.18|1677.18|1693.65|1677.65|1693|1677|10
1640830920000|2021-12-30 02:22:00|1693.5|1677.5|1694|1678|1694|1678|1693.5|1677.5|2
1640830930000|2021-12-30 02:22:10|1694.35|1678.35|1694.5|1678.5|1694.5|1678.5|1694|1678|5
1640830940000|2021-12-30 02:22:20|1695|1679|1695.2|1679.2|1695.48|1679.48|1695|1679|4
1640830950000|2021-12-30 02:22:30|1695.45|1679.45|1696.5|1680.5|1696.5|1680.5|1695.45|1679.45|3
1640830960000|2021-12-30 02:22:40|1696.37|1680.37|1696.5|1680.5|1696.5|1680.5|1696.37|1680.37|6
1640830970000|2021-12-30 02:22:50|1696.45|1680.45|1696.5|1680.5|1696.5|1680.5|1696.4|1680.4|3
1640830980000|2021-12-30 02:23:00|1696.3|1680.3|1696.5|1680.5|1696.5|1680.5|1696.2|1680.2|3
1640830990000|2021-12-30 02:23:10|1696.45|1680.45|1696.5|1680.5|1696.5|1680.5|1696.45|1680.45|2
1640831010000|2021-12-30 02:23:30|1696.8|1680.8|1696.8|1680.8|1696.8|1680.8|1696.8|1680.8|1
1640831020000|2021-12-30 02:23:40|1697|1681|1697|1681|1697|1681|1697|1681|1
1640831030000|2021-12-30 02:23:50|1697.5|1681.5|1697.5|1681.5|1697.5|1681.5|1697.5|1681.5|1
1640831040000|2021-12-30 02:24:00|1697.3|1681.3|1697.5|1681.5|1697.5|1681.5|1697.2|1681.2|7
1640831050000|2021-12-30 02:24:10|1697.37|1681.37|1697.26|1681.26|1697.5|1681.5|1697.2|1681.2|5
1640831060000|2021-12-30 02:24:20|1697.45|1681.45|1696.95|1680.95|1697.45|1681.45|1696.95|1680.95|4
1640831070000|2021-12-30 02:24:30|1696.93|1680.93|1696|1680|1696.93|1680.93|1695.6|1679.6|8
1640831090000|2021-12-30 02:24:50|1696.13|1680.13|1696|1680|1696.13|1680.13|1696|1680|8
1640831100000|2021-12-30 02:25:00|1696.13|1680.13|1696.5|1680.5|1696.5|1680.5|1696|1680|4
1640831110000|2021-12-30 02:25:10|1696.65|1680.65|1697|1681|1697|1681|1696.5|1680.5|4
1640831120000|2021-12-30 02:25:20|1697.27|1681.27|1697|1681|1698.3|1682.3|1697|1681|8
1640831130000|2021-12-30 02:25:30|1697.5|1681.5|1697.5|1681.5|1697.69|1681.69|1696.6|1680.6|6
1640831140000|2021-12-30 02:25:40|1697.13|1681.13|1698.05|1682.05|1698.05|1682.05|1697.13|1681.13|6
1640831150000|2021-12-30 02:25:50|1697.98|1681.98|1697.85|1681.85|1697.98|1681.98|1697.85|1681.85|3
1640831160000|2021-12-30 02:26:00|1698|1682|1698|1682|1698.17|1682.17|1698|1682|4
1640831170000|2021-12-30 02:26:10|1698.09|1682.09|1698.5|1682.5|1698.5|1682.5|1698.04|1682.04|3
1640831180000|2021-12-30 02:26:20|1698.35|1682.35|1697.55|1681.55|1698.5|1682.5|1697.55|1681.55|7
1640831190000|2021-12-30 02:26:30|1697.36|1681.36|1697|1681|1697.36|1681.36|1696.6|1680.6|5
1640831200000|2021-12-30 02:26:40|1697.12|1681.12|1697.5|1681.5|1697.5|1681.5|1697.12|1681.12|2
1640831220000|2021-12-30 02:27:00|1697.92|1681.92|1698.5|1682.5|1698.5|1682.5|1697.92|1681.92|4
1640831250000|2021-12-30 02:27:30|1698.65|1682.65|1699|1683|1699|1683|1698.65|1682.65|3
1640831260000|2021-12-30 02:27:40|1699.11|1683.11|1699|1683|1699.45|1683.45|1699|1683|4
1640831270000|2021-12-30 02:27:50|1699.5|1683.5|1700|1684|1700|1684|1699.5|1683.5|2
1640831280000|2021-12-30 02:28:00|1700.45|1684.45|1699.9|1683.9|1700.45|1684.45|1699.9|1683.9|3
1640831290000|2021-12-30 02:28:10|1699.88|1683.88|1700.5|1684.5|1700.5|1684.5|1699.88|1683.88|6
1640831320000|2021-12-30 02:28:40|1700.38|1684.38|1699.6|1683.6|1700.5|1684.5|1699.6|1683.6|9
1640831340000|2021-12-30 02:29:00|1699.87|1683.87|1699.5|1683.5|1700.25|1684.25|1699.5|1683.5|9
1640831350000|2021-12-30 02:29:10|1700|1684|1700|1684|1700|1684|1699.75|1683.75|7
1640831370000|2021-12-30 02:29:30|1700.5|1684.5|1699.32|1683.32|1700.5|1684.5|1699.32|1683.32|7
1640831380000|2021-12-30 02:29:40|1699.29|1683.29|1697.55|1681.55|1699.29|1683.29|1697.55|1681.55|9
1640831390000|2021-12-30 02:29:50|1697.71|1681.71|1697.5|1681.5|1697.71|1681.71|1697.1|1681.1|5
1640831400000|2021-12-30 02:30:00|1697|1681|1696.79|1680.79|1697|1681|1696.75|1680.75|3
1640831410000|2021-12-30 02:30:10|1696.46|1680.46|1697|1681|1697.3|1681.3|1696.46|1680.46|10
1640831420000|2021-12-30 02:30:20|1697.45|1681.45|1697|1681|1697.45|1681.45|1697|1681|3
1640831430000|2021-12-30 02:30:30|1697.13|1681.13|1697|1681|1697.13|1681.13|1696.91|1680.91|4
1640831440000|2021-12-30 02:30:40|1696.83|1680.83|1696.88|1680.88|1697.2|1681.2|1696.5|1680.5|14
1640831450000|2021-12-30 02:30:50|1696.5|1680.5|1694.5|1678.5|1696.88|1680.88|1694.05|1678.05|15
1640831460000|2021-12-30 02:31:00|1695|1679|1695|1679|1695|1679|1695|1679|1
1640831470000|2021-12-30 02:31:10|1695.09|1679.09|1695|1679|1695.09|1679.09|1695|1679|2
1640831480000|2021-12-30 02:31:20|1694.89|1678.89|1695|1679|1695|1679|1694.89|1678.89|2
1640831490000|2021-12-30 02:31:30|1694.81|1678.81|1694.7|1678.7|1695|1679|1694.7|1678.7|4
1640831500000|2021-12-30 02:31:40|1694.95|1678.95|1694.55|1678.55|1694.95|1678.95|1694.55|1678.55|2
1640831520000|2021-12-30 02:32:00|1694.3|1678.3|1694|1678|1694.3|1678.3|1694|1678|2
1640831530000|2021-12-30 02:32:10|1693.7|1677.7|1694|1678|1694|1678|1693.7|1677.7|2
1640831540000|2021-12-30 02:32:20|1694.5|1678.5|1695.72|1679.72|1695.72|1679.72|1694.5|1678.5|7
1640831550000|2021-12-30 02:32:30|1695.5|1679.5|1695.5|1679.5|1695.5|1679.5|1695.5|1679.5|1
1640831560000|2021-12-30 02:32:40|1695.55|1679.55|1695.55|1679.55|1695.61|1679.61|1695.55|1679.55|3
1640831570000|2021-12-30 02:32:50|1695.85|1679.85|1696.5|1680.5|1696.85|1680.85|1695.85|1679.85|5
1640831580000|2021-12-30 02:33:00|1696.65|1680.65|1697|1681|1697|1681|1696.65|1680.65|5
1640831590000|2021-12-30 02:33:10|1697.5|1681.5|1697.5|1681.5|1697.5|1681.5|1697.5|1681.5|1
1640831600000|2021-12-30 02:33:20|1697.89|1681.89|1697.89|1681.89|1698.34|1682.34|1697.8|1681.8|7
1640831620000|2021-12-30 02:33:40|1697.75|1681.75|1698.45|1682.45|1698.45|1682.45|1697.75|1681.75|4
1640831630000|2021-12-30 02:33:50|1698.95|1682.95|1698.95|1682.95|1698.95|1682.95|1698.95|1682.95|1
1640831640000|2021-12-30 02:34:00|1698.5|1682.5|1699|1683|1699|1683|1698.5|1682.5|3
1640831650000|2021-12-30 02:34:10|1699.2|1683.2|1699.2|1683.2|1699.2|1683.2|1699.2|1683.2|1
1640831660000|2021-12-30 02:34:20|1699.3|1683.3|1699.3|1683.3|1699.3|1683.3|1699.3|1683.3|1
1640831670000|2021-12-30 02:34:30|1699.5|1683.5|1700.5|1684.5|1700.5|1684.5|1699.5|1683.5|3
1640831680000|2021-12-30 02:34:40|1700.45|1684.45|1700.41|1684.41|1700.5|1684.5|1700.41|1684.41|3
1640831690000|2021-12-30 02:34:50|1700.5|1684.5|1700.1|1684.1|1700.5|1684.5|1700.1|1684.1|3
1640831700000|2021-12-30 02:35:00|1700.5|1684.5|1700.5|1684.5|1700.76|1684.76|1700.5|1684.5|3
1640831710000|2021-12-30 02:35:10|1701.1|1685.1|1701.1|1685.1|1701.1|1685.1|1701.1|1685.1|1
1640831720000|2021-12-30 02:35:20|1701|1685|1701|1685|1701|1685|1701|1685|1
1640831730000|2021-12-30 02:35:30|1700.55|1684.55|1700.55|1684.55|1700.55|1684.55|1700.55|1684.55|1
1640831740000|2021-12-30 02:35:40|1700.7|1684.7|1700.64|1684.64|1700.7|1684.7|1700.36|1684.36|13
1640831750000|2021-12-30 02:35:50|1700.42|1684.42|1700|1684|1700.42|1684.42|1700|1684|8
1640831760000|2021-12-30 02:36:00|1699.89|1683.89|1700|1684|1700|1684|1699.89|1683.89|2
1640831770000|2021-12-30 02:36:10|1699.7|1683.7|1699.32|1683.32|1699.7|1683.7|1698.92|1682.92|11
1640831780000|2021-12-30 02:36:20|1699.41|1683.41|1699.5|1683.5|1699.62|1683.62|1699.41|1683.41|4
1640831790000|2021-12-30 02:36:30|1699|1683|1698.55|1682.55|1699|1683|1698.55|1682.55|2
1640831810000|2021-12-30 02:36:50|1698.79|1682.79|1698.65|1682.65|1698.79|1682.79|1698.65|1682.65|2
1640831820000|2021-12-30 02:37:00|1698.75|1682.75|1698.5|1682.5|1698.75|1682.75|1698.5|1682.5|4
1640831830000|2021-12-30 02:37:10|1698.4|1682.4|1697.79|1681.79|1698.5|1682.5|1697.79|1681.79|6
1640831840000|2021-12-30 02:37:20|1697.78|1681.78|1697.07|1681.07|1697.78|1681.78|1697.07|1681.07|5
1640831850000|2021-12-30 02:37:30|1697.36|1681.36|1697|1681|1697.36|1681.36|1696.55|1680.55|6
1640831860000|2021-12-30 02:37:40|1696.78|1680.78|1697.4|1681.4|1697.4|1681.4|1696.78|1680.78|3
1640831870000|2021-12-30 02:37:50|1697.45|1681.45|1697.45|1681.45|1697.45|1681.45|1697.45|1681.45|1
1640831880000|2021-12-30 02:38:00|1697.5|1681.5|1697.5|1681.5|1697.5|1681.5|1697|1681|3
1640831890000|2021-12-30 02:38:10|1697.45|1681.45|1697.5|1681.5|1697.5|1681.5|1697.45|1681.45|4
1640831900000|2021-12-30 02:38:20|1697.1|1681.1|1697.1|1681.1|1697.1|1681.1|1697.1|1681.1|1
1640831910000|2021-12-30 02:38:30|1697.25|1681.25|1696.61|1680.61|1697.25|1681.25|1696.61|1680.61|4
1640831920000|2021-12-30 02:38:40|1696.6|1680.6|1696.61|1680.61|1696.61|1680.61|1696.6|1680.6|2
1640831930000|2021-12-30 02:38:50|1696.65|1680.65|1696.65|1680.65|1696.65|1680.65|1696.65|1680.65|1
1640831940000|2021-12-30 02:39:00|1696.5|1680.5|1696.5|1680.5|1696.5|1680.5|1696.35|1680.35|3
1640831960000|2021-12-30 02:39:20|1696.55|1680.55|1696.55|1680.55|1696.55|1680.55|1696.55|1680.55|1
1640831970000|2021-12-30 02:39:30|1696.7|1680.7|1698|1682|1698|1682|1696.7|1680.7|8
1640831980000|2021-12-30 02:39:40|1698.5|1682.5|1699|1683|1699|1683|1698.5|1682.5|2
1640831990000|2021-12-30 02:39:50|1699.5|1683.5|1700|1684|1700|1684|1699.5|1683.5|2
1640832000000|2021-12-30 02:40:00|1699.55|1683.55|1699.55|1683.55|1699.55|1683.55|1699.55|1683.55|1
1640832010000|2021-12-30 02:40:10|1699.6|1683.6|1699|1683|1699.6|1683.6|1698.91|1682.91|6
1640832020000|2021-12-30 02:40:20|1698.91|1682.91|1699|1683|1699|1683|1698.7|1682.7|6
1640832030000|2021-12-30 02:40:30|1699.12|1683.12|1700|1684|1700|1684|1699.12|1683.12|4
1640832050000|2021-12-30 02:40:50|1700.5|1684.5|1701.45|1685.45|1701.45|1685.45|1700.5|1684.5|3
1640832060000|2021-12-30 02:41:00|1701.5|1685.5|1702.5|1686.5|1702.7|1686.7|1701.5|1685.5|10
1640832070000|2021-12-30 02:41:10|1702.34|1686.34|1701.86|1685.86|1702.5|1686.5|1701.86|1685.86|7
1640832080000|2021-12-30 02:41:20|1701.5|1685.5|1700|1684|1701.5|1685.5|1699.75|1683.75|11
1640832090000|2021-12-30 02:41:30|1699.7|1683.7|1700|1684|1700.07|1684.07|1699.7|1683.7|6
1640832110000|2021-12-30 02:41:50|1699.57|1683.57|1700|1684|1700|1684|1699.5|1683.5|4
1640832130000|2021-12-30 02:42:10|1700.5|1684.5|1700.5|1684.5|1700.5|1684.5|1700.5|1684.5|1
1640832150000|2021-12-30 02:42:30|1700.7|1684.7|1700.7|1684.7|1700.7|1684.7|1700.7|1684.7|1
1640832180000|2021-12-30 02:43:00|1700.63|1684.63|1700.5|1684.5|1700.63|1684.63|1700.5|1684.5|4
1640832200000|2021-12-30 02:43:20|1700.81|1684.81|1701|1685|1701|1685|1700.81|1684.81|4
1640832210000|2021-12-30 02:43:30|1701.5|1685.5|1702.78|1686.78|1702.78|1686.78|1701.5|1685.5|7
1640832220000|2021-12-30 02:43:40|1702.5|1686.5|1702|1686|1702.5|1686.5|1702|1686|2
1640832230000|2021-12-30 02:43:50|1701.5|1685.5|1701.8|1685.8|1701.8|1685.8|1701.5|1685.5|2
1640832240000|2021-12-30 02:44:00|1702.16|1686.16|1701.55|1685.55|1702.16|1686.16|1701.55|1685.55|5
1640832250000|2021-12-30 02:44:10|1701.89|1685.89|1702.16|1686.16|1702.16|1686.16|1701.55|1685.55|6
1640832260000|2021-12-30 02:44:20|1702.5|1686.5|1702.5|1686.5|1702.5|1686.5|1702.5|1686.5|1
1640832270000|2021-12-30 02:44:30|1702.45|1686.45|1703|1687|1703.25|1687.25|1702.45|1686.45|4
1640832300000|2021-12-30 02:45:00|1703.5|1687.5|1703.5|1687.5|1703.5|1687.5|1703.5|1687.5|1
1640832310000|2021-12-30 02:45:10|1703|1687|1701.65|1685.65|1703|1687|1701.65|1685.65|7
1640832320000|2021-12-30 02:45:20|1702|1686|1701.5|1685.5|1702|1686|1701.35|1685.35|4
1640832350000|2021-12-30 02:45:50|1701.64|1685.64|1702.11|1686.11|1702.2|1686.2|1701.64|1685.64|9
1640832370000|2021-12-30 02:46:10|1702.09|1686.09|1702.09|1686.09|1702.09|1686.09|1702.09|1686.09|1
1640832390000|2021-12-30 02:46:30|1702.2|1686.2|1702.5|1686.5|1702.91|1686.91|1702.2|1686.2|4
1640832400000|2021-12-30 02:46:40|1702.03|1686.03|1701.55|1685.55|1702.03|1686.03|1701.55|1685.55|8
1640832410000|2021-12-30 02:46:50|1701.62|1685.62|1701.62|1685.62|1701.62|1685.62|1701.55|1685.55|9
1640832420000|2021-12-30 02:47:00|1701.12|1685.12|1700.5|1684.5|1701.12|1685.12|1700.5|1684.5|2
1640832440000|2021-12-30 02:47:20|1700.35|1684.35|1700.5|1684.5|1700.5|1684.5|1700.3|1684.3|4
1640832450000|2021-12-30 02:47:30|1700.41|1684.41|1700.5|1684.5|1700.5|1684.5|1700.41|1684.41|2
1640832460000|2021-12-30 02:47:40|1699.96|1683.96|1699.3|1683.3|1699.96|1683.96|1699.3|1683.3|6
1640832470000|2021-12-30 02:47:50|1699.04|1683.04|1698.55|1682.55|1699.27|1683.27|1698.55|1682.55|16
1640832480000|2021-12-30 02:48:00|1699.02|1683.02|1699.5|1683.5|1699.5|1683.5|1699|1683|4
1640832500000|2021-12-30 02:48:20|1699.75|1683.75|1700|1684|1700|1684|1699.75|1683.75|3
1640832510000|2021-12-30 02:48:30|1699.7|1683.7|1699.7|1683.7|1699.7|1683.7|1699.7|1683.7|1
1640832520000|2021-12-30 02:48:40|1699.86|1683.86|1699.86|1683.86|1699.86|1683.86|1699.86|1683.86|1
1640832530000|2021-12-30 02:48:50|1699.6|1683.6|1700.5|1684.5|1700.5|1684.5|1699.6|1683.6|9
1640832540000|2021-12-30 02:49:00|1700.21|1684.21|1701.5|1685.5|1701.8|1685.8|1700.21|1684.21|7
1640832550000|2021-12-30 02:49:10|1702|1686|1702|1686|1702|1686|1702|1686|1
1640832560000|2021-12-30 02:49:20|1702.5|1686.5|1702.5|1686.5|1702.5|1686.5|1702.5|1686.5|1
1640832570000|2021-12-30 02:49:30|1702.29|1686.29|1701.65|1685.65|1702.29|1686.29|1701.65|1685.65|3
1640832580000|2021-12-30 02:49:40|1701.55|1685.55|1701.55|1685.55|1701.55|1685.55|1701.55|1685.55|1
1640832590000|2021-12-30 02:49:50|1702.1|1686.1|1701.89|1685.89|1702.1|1686.1|1701.75|1685.75|4
1640832600000|2021-12-30 02:50:00|1702.15|1686.15|1701.89|1685.89|1702.15|1686.15|1701.75|1685.75|7
1640832610000|2021-12-30 02:50:10|1702|1686|1702.13|1686.13|1702.13|1686.13|1701.78|1685.78|3
1640832620000|2021-12-30 02:50:20|1702.5|1686.5|1701.88|1685.88|1702.5|1686.5|1701.88|1685.88|4
1640832630000|2021-12-30 02:50:30|1701.69|1685.69|1701.55|1685.55|1701.8|1685.8|1701.55|1685.55|4
1640832650000|2021-12-30 02:50:50|1701.7|1685.7|1701.7|1685.7|1701.7|1685.7|1701.7|1685.7|1
1640832660000|2021-12-30 02:51:00|1701.6|1685.6|1701.5|1685.5|1701.6|1685.6|1701.5|1685.5|2
1640832670000|2021-12-30 02:51:10|1701.48|1685.48|1700.97|1684.97|1701.48|1685.48|1700.97|1684.97|4
1640832680000|2021-12-30 02:51:20|1700.55|1684.55|1700.5|1684.5|1700.55|1684.55|1700.5|1684.5|2
1640832690000|2021-12-30 02:51:30|1700.35|1684.35|1700.5|1684.5|1700.5|1684.5|1700.35|1684.35|2
1640832750000|2021-12-30 02:52:30|1700.42|1684.42|1700.5|1684.5|1700.5|1684.5|1700.42|1684.42|2
1640832770000|2021-12-30 02:52:50|1700.3|1684.3|1700.3|1684.3|1700.3|1684.3|1700.3|1684.3|1
1640832780000|2021-12-30 02:53:00|1700.5|1684.5|1700.5|1684.5|1700.5|1684.5|1700.5|1684.5|1
1640832800000|2021-12-30 02:53:20|1700.6|1684.6|1700.6|1684.6|1700.6|1684.6|1700.6|1684.6|1
1640832820000|2021-12-30 02:53:40|1700.35|1684.35|1700.25|1684.25|1700.5|1684.5|1700.23|1684.23|4
1640832850000|2021-12-30 02:54:10|1700.5|1684.5|1700.5|1684.5|1700.5|1684.5|1700.5|1684.5|1
1640832860000|2021-12-30 02:54:20|1700.61|1684.61|1700.61|1684.61|1700.61|1684.61|1700.39|1684.39|4
1640832870000|2021-12-30 02:54:30|1700.5|1684.5|1700|1684|1700.5|1684.5|1699.9|1683.9|5
1640832890000|2021-12-30 02:54:50|1699.8|1683.8|1700|1684|1700.25|1684.25|1699.8|1683.8|6
1640832900000|2021-12-30 02:55:00|1700.25|1684.25|1700.6|1684.6|1700.6|1684.6|1700.25|1684.25|4
1640832910000|2021-12-30 02:55:10|1701|1685|1701.4|1685.4|1701.5|1685.5|1701|1685|4
1640832920000|2021-12-30 02:55:20|1701.5|1685.5|1701.48|1685.48|1701.5|1685.5|1701.48|1685.48|2
1640832930000|2021-12-30 02:55:30|1701.27|1685.27|1700.49|1684.49|1701.27|1685.27|1700.47|1684.47|9
1640832940000|2021-12-30 02:55:40|1700.55|1684.55|1700.6|1684.6|1700.6|1684.6|1700.55|1684.55|3
1640832950000|2021-12-30 02:55:50|1700.59|1684.59|1700.5|1684.5|1700.59|1684.59|1700.49|1684.49|3
1640832960000|2021-12-30 02:56:00|1700.55|1684.55|1700.5|1684.5|1700.55|1684.55|1700.5|1684.5|2
1640832970000|2021-12-30 02:56:10|1700.45|1684.45|1699.46|1683.46|1700.45|1684.45|1699.4|1683.4|5
1640832980000|2021-12-30 02:56:20|1699.5|1683.5|1698.31|1682.31|1699.5|1683.5|1698.31|1682.31|8
1640832990000|2021-12-30 02:56:30|1698.06|1682.06|1696.5|1680.5|1698.26|1682.26|1696.5|1680.5|8
1640833000000|2021-12-30 02:56:40|1696.25|1680.25|1695.58|1679.58|1696.25|1680.25|1695.58|1679.58|4
1640833010000|2021-12-30 02:56:50|1695.7|1679.7|1694.08|1678.08|1695.7|1679.7|1694.08|1678.08|11
1640833020000|2021-12-30 02:57:00|1694.07|1678.07|1694|1678|1694.07|1678.07|1693.55|1677.55|6
1640833030000|2021-12-30 02:57:10|1694.25|1678.25|1694|1678|1694.25|1678.25|1694|1678|2
1640833040000|2021-12-30 02:57:20|1693.85|1677.85|1693.85|1677.85|1693.85|1677.85|1693.85|1677.85|1
1640833050000|2021-12-30 02:57:30|1693.74|1677.74|1693.74|1677.74|1693.74|1677.74|1693.74|1677.74|1
1640833060000|2021-12-30 02:57:40|1694.1|1678.1|1695.5|1679.5|1695.5|1679.5|1694|1678|8
1640833070000|2021-12-30 02:57:50|1695.85|1679.85|1695.85|1679.85|1695.85|1679.85|1695.85|1679.85|1
1640833080000|2021-12-30 02:58:00|1695.75|1679.75|1696.5|1680.5|1696.5|1680.5|1695.75|1679.75|4
1640833090000|2021-12-30 02:58:10|1696.39|1680.39|1696.5|1680.5|1696.5|1680.5|1696.2|1680.2|8
1640833100000|2021-12-30 02:58:20|1696.65|1680.65|1696.54|1680.54|1696.65|1680.65|1696.35|1680.35|3
1640833110000|2021-12-30 02:58:30|1696.65|1680.65|1696.55|1680.55|1696.65|1680.65|1696.55|1680.55|2
1640833120000|2021-12-30 02:58:40|1696.25|1680.25|1695.7|1679.7|1696.5|1680.5|1695.7|1679.7|9
1640833130000|2021-12-30 02:58:50|1695.62|1679.62|1695.42|1679.42|1695.62|1679.62|1695.38|1679.38|5
1640833140000|2021-12-30 02:59:00|1695.5|1679.5|1695.5|1679.5|1695.5|1679.5|1695.42|1679.42|3
1640833150000|2021-12-30 02:59:10|1695.88|1679.88|1696.5|1680.5|1696.5|1680.5|1695.88|1679.88|2
1640833160000|2021-12-30 02:59:20|1696.22|1680.22|1696.78|1680.78|1696.78|1680.78|1696.22|1680.22|3
1640833170000|2021-12-30 02:59:30|1697.41|1681.41|1699|1683|1699|1683|1697.41|1681.41|10
1640833180000|2021-12-30 02:59:40|1699.1|1683.1|1699.5|1683.5|1699.5|1683.5|1699|1683|3
1640833190000|2021-12-30 02:59:50|1699.55|1683.55|1699.55|1683.55|1699.55|1683.55|1699.55|1683.55|1
1640833200000|2021-12-30 03:00:00|1699.7|1683.7|1698.77|1682.77|1699.7|1683.7|1698.71|1682.71|5
1640833210000|2021-12-30 03:00:10|1699.04|1683.04|1699|1683|1699.04|1683.04|1698.5|1682.5|3
1640833220000|2021-12-30 03:00:20|1699.5|1683.5|1699.5|1683.5|1699.5|1683.5|1699.5|1683.5|1
1640833250000|2021-12-30 03:00:50|1698.9|1682.9|1699|1683|1699|1683|1698.9|1682.9|2
1640833260000|2021-12-30 03:01:00|1698.91|1682.91|1698.91|1682.91|1698.91|1682.91|1698.55|1682.55|7
1640833270000|2021-12-30 03:01:10|1698.76|1682.76|1698.6|1682.6|1698.76|1682.76|1698.6|1682.6|2
1640833280000|2021-12-30 03:01:20|1698.75|1682.75|1699|1683|1699|1683|1698.65|1682.65|8
1640833290000|2021-12-30 03:01:30|1698.65|1682.65|1698.9|1682.9|1698.9|1682.9|1698.65|1682.65|2
1640833300000|2021-12-30 03:01:40|1699.15|1683.15|1698.9|1682.9|1699.15|1683.15|1698.9|1682.9|2
1640833310000|2021-12-30 03:01:50|1699.15|1683.15|1698.65|1682.65|1699.25|1683.25|1698.65|1682.65|4
1640833320000|2021-12-30 03:02:00|1698.58|1682.58|1698.34|1682.34|1698.58|1682.58|1698.34|1682.34|3
1640833330000|2021-12-30 03:02:10|1698.43|1682.43|1700.65|1684.65|1700.65|1684.65|1698.43|1682.43|13
1640833340000|2021-12-30 03:02:20|1700.85|1684.85|1701.9|1685.9|1701.9|1685.9|1700.85|1684.85|5
1640833350000|2021-12-30 03:02:30|1701.93|1685.93|1702.35|1686.35|1702.35|1686.35|1701.93|1685.93|3
1640833360000|2021-12-30 03:02:40|1702.5|1686.5|1702.5|1686.5|1702.5|1686.5|1702.5|1686.5|1
1640833380000|2021-12-30 03:03:00|1702.05|1686.05|1701.61|1685.61|1702.05|1686.05|1701.61|1685.61|2
1640833390000|2021-12-30 03:03:10|1701.56|1685.56|1702.5|1686.5|1702.77|1686.77|1701.56|1685.56|5
1640833400000|2021-12-30 03:03:20|1702.88|1686.88|1703.28|1687.28|1703.28|1687.28|1702.88|1686.88|2
1640833410000|2021-12-30 03:03:30|1703.04|1687.04|1703.24|1687.24|1703.33|1687.33|1703.04|1687.04|4
1640833420000|2021-12-30 03:03:40|1703.36|1687.36|1703.35|1687.35|1703.36|1687.36|1703.35|1687.35|2
1640833430000|2021-12-30 03:03:50|1703.5|1687.5|1702.88|1686.88|1703.5|1687.5|1702.65|1686.65|7
1640833440000|2021-12-30 03:04:00|1703.07|1687.07|1702.5|1686.5|1703.07|1687.07|1702.45|1686.45|5
1640833450000|2021-12-30 03:04:10|1702.52|1686.52|1702.5|1686.5|1702.55|1686.55|1702.5|1686.5|3
1640833460000|2021-12-30 03:04:20|1702.45|1686.45|1702.55|1686.55|1702.7|1686.7|1702.45|1686.45|8
1640833470000|2021-12-30 03:04:30|1702.66|1686.66|1702.66|1686.66|1702.66|1686.66|1702.66|1686.66|1
1640833480000|2021-12-30 03:04:40|1702.81|1686.81|1702.65|1686.65|1702.81|1686.81|1702.65|1686.65|2
1640833490000|2021-12-30 03:04:50|1702.5|1686.5|1702.5|1686.5|1702.5|1686.5|1702.5|1686.5|1
1640833500000|2021-12-30 03:05:00|1702.35|1686.35|1702.5|1686.5|1702.5|1686.5|1702.3|1686.3|5
1640833510000|2021-12-30 03:05:10|1702.63|1686.63|1702.73|1686.73|1702.83|1686.83|1702.63|1686.63|4
1640833520000|2021-12-30 03:05:20|1703.3|1687.3|1703.3|1687.3|1703.3|1687.3|1703.3|1687.3|1
1640833530000|2021-12-30 03:05:30|1703.23|1687.23|1703.23|1687.23|1703.23|1687.23|1702.94|1686.94|3
1640833540000|2021-12-30 03:05:40|1702.53|1686.53|1702.73|1686.73|1703.03|1687.03|1702.53|1686.53|5
1640833550000|2021-12-30 03:05:50|1702.84|1686.84|1702.73|1686.73|1702.84|1686.84|1702.73|1686.73|2
1640833560000|2021-12-30 03:06:00|1702.6|1686.6|1702.6|1686.6|1702.77|1686.77|1702.6|1686.6|3
1640833570000|2021-12-30 03:06:10|1702.45|1686.45|1702.24|1686.24|1702.5|1686.5|1702.15|1686.15|9
1640833580000|2021-12-30 03:06:20|1702.5|1686.5|1702.24|1686.24|1702.5|1686.5|1702.24|1686.24|2
1640833590000|2021-12-30 03:06:30|1702.47|1686.47|1702.75|1686.75|1702.75|1686.75|1702.47|1686.47|3
1640833600000|2021-12-30 03:06:40|1702.5|1686.5|1702.91|1686.91|1702.97|1686.97|1702.5|1686.5|6
1640833610000|2021-12-30 03:06:50|1703.4|1687.4|1703.4|1687.4|1703.4|1687.4|1703.4|1687.4|1
1640833620000|2021-12-30 03:07:00|1703.45|1687.45|1703.5|1687.5|1703.65|1687.65|1703.45|1687.45|4
1640833630000|2021-12-30 03:07:10|1703.4|1687.4|1703.35|1687.35|1703.4|1687.4|1703.35|1687.35|2
1640833640000|2021-12-30 03:07:20|1703.31|1687.31|1702.64|1686.64|1703.31|1687.31|1702.48|1686.48|7
1640833650000|2021-12-30 03:07:30|1702.66|1686.66|1702.92|1686.92|1702.92|1686.92|1702.48|1686.48|5
1640833660000|2021-12-30 03:07:40|1702.63|1686.63|1702.5|1686.5|1702.63|1686.63|1702.46|1686.46|5
1640833670000|2021-12-30 03:07:50|1702.47|1686.47|1702.47|1686.47|1702.59|1686.59|1702.47|1686.47|11
1640833680000|2021-12-30 03:08:00|1702.5|1686.5|1702.06|1686.06|1702.5|1686.5|1702.06|1686.06|10
1640833690000|2021-12-30 03:08:10|1701.68|1685.68|1701.18|1685.18|1701.96|1685.96|1701.18|1685.18|6
1640833700000|2021-12-30 03:08:20|1701.02|1685.02|1701.33|1685.33|1701.33|1685.33|1700.67|1684.67|10
1640833710000|2021-12-30 03:08:30|1701.5|1685.5|1702.5|1686.5|1702.5|1686.5|1701.5|1685.5|3
1640833720000|2021-12-30 03:08:40|1702.55|1686.55|1702.65|1686.65|1702.77|1686.77|1702.5|1686.5|4
1640833730000|2021-12-30 03:08:50|1702.77|1686.77|1702.75|1686.75|1702.77|1686.77|1702.75|1686.75|2
1640833740000|2021-12-30 03:09:00|1702.55|1686.55|1702.55|1686.55|1702.55|1686.55|1702.55|1686.55|1
1640833750000|2021-12-30 03:09:10|1702.88|1686.88|1703.4|1687.4|1703.4|1687.4|1702.6|1686.6|7
1640833760000|2021-12-30 03:09:20|1703.47|1687.47|1703.31|1687.31|1703.47|1687.47|1702.97|1686.97|3
1640833770000|2021-12-30 03:09:30|1703.25|1687.25|1702.6|1686.6|1703.25|1687.25|1702.5|1686.5|7
1640833780000|2021-12-30 03:09:40|1702.81|1686.81|1702.81|1686.81|1702.81|1686.81|1702.81|1686.81|1
1640833790000|2021-12-30 03:09:50|1702.5|1686.5|1702.75|1686.75|1702.75|1686.75|1702.5|1686.5|4
1640833800000|2021-12-30 03:10:00|1702.81|1686.81|1703|1687|1703|1687|1702.81|1686.81|3
1640833810000|2021-12-30 03:10:10|1702.8|1686.8|1702.8|1686.8|1702.8|1686.8|1702.8|1686.8|1
1640833820000|2021-12-30 03:10:20|1703|1687|1703.5|1687.5|1703.5|1687.5|1703|1687|2
1640833850000|2021-12-30 03:10:50|1703.37|1687.37|1703.15|1687.15|1703.37|1687.37|1702.7|1686.7|7
1640833860000|2021-12-30 03:11:00|1703.25|1687.25|1703.25|1687.25|1703.25|1687.25|1703.25|1687.25|1
1640833870000|2021-12-30 03:11:10|1702.95|1686.95|1702.95|1686.95|1702.95|1686.95|1702.95|1686.95|1
1640833890000|2021-12-30 03:11:30|1702.75|1686.75|1701.66|1685.66|1702.75|1686.75|1701.5|1685.5|9
1640833900000|2021-12-30 03:11:40|1701.5|1685.5|1701.6|1685.6|1701.66|1685.66|1701.5|1685.5|4
1640833910000|2021-12-30 03:11:50|1702|1686|1702.31|1686.31|1702.5|1686.5|1701.75|1685.75|5
1640833920000|2021-12-30 03:12:00|1702|1686|1702|1686|1702|1686|1702|1686|1
1640833930000|2021-12-30 03:12:10|1701.5|1685.5|1700.45|1684.45|1701.5|1685.5|1700.45|1684.45|5
1640833940000|2021-12-30 03:12:20|1700.32|1684.32|1700|1684|1700.32|1684.32|1699.71|1683.71|6
1640833950000|2021-12-30 03:12:30|1699.65|1683.65|1699.65|1683.65|1699.65|1683.65|1699.65|1683.65|1
1640833960000|2021-12-30 03:12:40|1699.75|1683.75|1699.75|1683.75|1699.75|1683.75|1699.75|1683.75|1
1640833970000|2021-12-30 03:12:50|1699.5|1683.5|1699.5|1683.5|1699.5|1683.5|1699.5|1683.5|1
1640833980000|2021-12-30 03:13:00|1699.33|1683.33|1699.33|1683.33|1699.33|1683.33|1699.33|1683.33|1
1640833990000|2021-12-30 03:13:10|1699.15|1683.15|1699.15|1683.15|1699.15|1683.15|1699.15|1683.15|1
1640834000000|2021-12-30 03:13:20|1699|1683|1698.41|1682.41|1699|1683|1698.41|1682.41|3
1640834010000|2021-12-30 03:13:30|1698.06|1682.06|1698.46|1682.46|1698.46|1682.46|1698.06|1682.06|3
1640834020000|2021-12-30 03:13:40|1698.71|1682.71|1698.71|1682.71|1698.71|1682.71|1698.71|1682.71|1
1640834030000|2021-12-30 03:13:50|1698.66|1682.66|1698.71|1682.71|1698.74|1682.74|1698.66|1682.66|3
1640834040000|2021-12-30 03:14:00|1699.25|1683.25|1698.46|1682.46|1699.25|1683.25|1698.41|1682.41|5
1640834050000|2021-12-30 03:14:10|1698.48|1682.48|1698.46|1682.46|1698.5|1682.5|1698.46|1682.46|10
1640834060000|2021-12-30 03:14:20|1698.5|1682.5|1698.36|1682.36|1698.5|1682.5|1698.31|1682.31|4
1640834070000|2021-12-30 03:14:30|1698.46|1682.46|1698.36|1682.36|1698.46|1682.46|1698.31|1682.31|4
1640834080000|2021-12-30 03:14:40|1698.46|1682.46|1698.5|1682.5|1698.5|1682.5|1698.46|1682.46|4
1640834090000|2021-12-30 03:14:50|1697.85|1681.85|1697.82|1681.82|1697.85|1681.85|1697.82|1681.82|2
1640834110000|2021-12-30 03:15:10|1697.76|1681.76|1696.31|1680.31|1697.76|1681.76|1696.31|1680.31|6
1640834120000|2021-12-30 03:15:20|1696|1680|1695.9|1679.9|1696.48|1680.48|1695.84|1679.84|8
1640834130000|2021-12-30 03:15:30|1696|1680|1695.84|1679.84|1696|1680|1695.84|1679.84|4
1640834140000|2021-12-30 03:15:40|1695.75|1679.75|1695|1679|1695.84|1679.84|1695|1679|5
1640834150000|2021-12-30 03:15:50|1695.25|1679.25|1695.5|1679.5|1695.5|1679.5|1695|1679|4
1640834160000|2021-12-30 03:16:00|1695.65|1679.65|1695.55|1679.55|1695.65|1679.65|1695.5|1679.5|3
1640834170000|2021-12-30 03:16:10|1695.65|1679.65|1696|1680|1696|1680|1695.65|1679.65|4
1640834180000|2021-12-30 03:16:20|1695.7|1679.7|1695.06|1679.06|1695.7|1679.7|1695.06|1679.06|5
1640834190000|2021-12-30 03:16:30|1695|1679|1694.49|1678.49|1695.25|1679.25|1694.49|1678.49|7
1640834200000|2021-12-30 03:16:40|1694.47|1678.47|1693.11|1677.11|1694.47|1678.47|1693.05|1677.05|7
1640834210000|2021-12-30 03:16:50|1693.05|1677.05|1692.88|1676.88|1693.42|1677.42|1692.88|1676.88|5
1640834220000|2021-12-30 03:17:00|1692.5|1676.5|1691.03|1675.03|1692.5|1676.5|1691.03|1675.03|11
1640834230000|2021-12-30 03:17:10|1691.02|1675.02|1691.24|1675.24|1691.5|1675.5|1691.02|1675.02|4
1640834240000|2021-12-30 03:17:20|1690.9|1674.9|1690.42|1674.42|1690.9|1674.9|1690.29|1674.29|5
1640834250000|2021-12-30 03:17:30|1690.58|1674.58|1690.89|1674.89|1690.89|1674.89|1690.58|1674.58|5
1640834260000|2021-12-30 03:17:40|1691|1675|1691|1675|1691.5|1675.5|1691|1675|8
1640834270000|2021-12-30 03:17:50|1691.29|1675.29|1691.02|1675.02|1691.4|1675.4|1690.9|1674.9|5
1640834280000|2021-12-30 03:18:00|1691.42|1675.42|1690.88|1674.88|1691.5|1675.5|1690.88|1674.88|6
1640834290000|2021-12-30 03:18:10|1690.87|1674.87|1690.6|1674.6|1690.87|1674.87|1690.6|1674.6|2
1640834300000|2021-12-30 03:18:20|1690.85|1674.85|1689.73|1673.73|1690.85|1674.85|1689.66|1673.66|11
1640834310000|2021-12-30 03:18:30|1689.86|1673.86|1689.55|1673.55|1689.86|1673.86|1689.55|1673.55|6
1640834330000|2021-12-30 03:18:50|1689.79|1673.79|1689.5|1673.5|1689.79|1673.79|1689.5|1673.5|3
1640834340000|2021-12-30 03:19:00|1689.45|1673.45|1689.79|1673.79|1689.79|1673.79|1689.45|1673.45|3
1640834350000|2021-12-30 03:19:10|1689.55|1673.55|1688.7|1672.7|1689.79|1673.79|1688.5|1672.5|10
1640834360000|2021-12-30 03:19:20|1688.9|1672.9|1688.5|1672.5|1689.4|1673.4|1688.5|1672.5|7
1640834370000|2021-12-30 03:19:30|1688.68|1672.68|1688.5|1672.5|1688.89|1672.89|1688.5|1672.5|3
1640834380000|2021-12-30 03:19:40|1688.84|1672.84|1689.45|1673.45|1689.45|1673.45|1688.84|1672.84|3
1640834390000|2021-12-30 03:19:50|1689.5|1673.5|1689.5|1673.5|1689.5|1673.5|1689.5|1673.5|1
1640834400000|2021-12-30 03:20:00|1689.35|1673.35|1689.5|1673.5|1689.5|1673.5|1689.35|1673.35|4
1640834410000|2021-12-30 03:20:10|1689.32|1673.32|1689.5|1673.5|1689.5|1673.5|1689.32|1673.32|2
1640834420000|2021-12-30 03:20:20|1689.86|1673.86|1689.86|1673.86|1689.86|1673.86|1689.86|1673.86|1
1640834430000|2021-12-30 03:20:30|1689.8|1673.8|1689.4|1673.4|1689.81|1673.81|1689.22|1673.22|4
1640834440000|2021-12-30 03:20:40|1689.22|1673.22|1688.72|1672.72|1689.5|1673.5|1688.53|1672.53|8
1640834450000|2021-12-30 03:20:50|1688.65|1672.65|1688.6|1672.6|1688.65|1672.65|1688.6|1672.6|2
1640834460000|2021-12-30 03:21:00|1688.55|1672.55|1689.12|1673.12|1689.12|1673.12|1688.55|1672.55|3
1640834470000|2021-12-30 03:21:10|1689.22|1673.22|1689.22|1673.22|1689.22|1673.22|1689.22|1673.22|1
1640834480000|2021-12-30 03:21:20|1689.5|1673.5|1689.5|1673.5|1689.5|1673.5|1689.5|1673.5|1
1640834500000|2021-12-30 03:21:40|1689.22|1673.22|1689.4|1673.4|1689.4|1673.4|1689.22|1673.22|2
1640834510000|2021-12-30 03:21:50|1689.5|1673.5|1689.5|1673.5|1689.5|1673.5|1689.5|1673.5|1
1640834520000|2021-12-30 03:22:00|1689.45|1673.45|1689.5|1673.5|1689.5|1673.5|1689.45|1673.45|2
1640834530000|2021-12-30 03:22:10|1690.2|1674.2|1690.2|1674.2|1690.2|1674.2|1690.2|1674.2|1
1640834540000|2021-12-30 03:22:20|1690.5|1674.5|1690.5|1674.5|1690.5|1674.5|1690.5|1674.5|1
1640834550000|2021-12-30 03:22:30|1690.29|1674.29|1689.78|1673.78|1690.29|1674.29|1689.78|1673.78|3
1640834570000|2021-12-30 03:22:50|1689.5|1673.5|1690.62|1674.62|1690.62|1674.62|1689.5|1673.5|7
1640834580000|2021-12-30 03:23:00|1690.74|1674.74|1690.82|1674.82|1690.82|1674.82|1690.74|1674.74|2
1640834590000|2021-12-30 03:23:10|1690.92|1674.92|1690.6|1674.6|1690.92|1674.92|1690.6|1674.6|4
1640834600000|2021-12-30 03:23:20|1690.91|1674.91|1690.5|1674.5|1690.91|1674.91|1690.5|1674.5|2
1640834610000|2021-12-30 03:23:30|1690.62|1674.62|1690.06|1674.06|1690.62|1674.62|1689.81|1673.81|5
1640834620000|2021-12-30 03:23:40|1690.31|1674.31|1690.5|1674.5|1690.5|1674.5|1690.31|1674.31|2
1640834640000|2021-12-30 03:24:00|1690.62|1674.62|1690.5|1674.5|1690.62|1674.62|1690.5|1674.5|2
1640834680000|2021-12-30 03:24:40|1690.71|1674.71|1690.71|1674.71|1690.71|1674.71|1690.71|1674.71|1
1640834690000|2021-12-30 03:24:50|1691.21|1675.21|1691.5|1675.5|1691.5|1675.5|1691.21|1675.21|2
1640834700000|2021-12-30 03:25:00|1691.56|1675.56|1691.6|1675.6|1691.6|1675.6|1691.56|1675.56|2
1640834710000|2021-12-30 03:25:10|1691.5|1675.5|1691.5|1675.5|1691.5|1675.5|1691.5|1675.5|1
1640834730000|2021-12-30 03:25:30|1691.68|1675.68|1691.88|1675.88|1691.88|1675.88|1691.5|1675.5|4
1640834740000|2021-12-30 03:25:40|1691|1675|1690.55|1674.55|1691|1675|1690.55|1674.55|4
1640834750000|2021-12-30 03:25:50|1690.05|1674.05|1689.69|1673.69|1690.05|1674.05|1689.69|1673.69|3
1640834760000|2021-12-30 03:26:00|1689.5|1673.5|1689.5|1673.5|1689.5|1673.5|1689.5|1673.5|1
1640834770000|2021-12-30 03:26:10|1689.66|1673.66|1689.75|1673.75|1689.75|1673.75|1689.5|1673.5|3
1640834780000|2021-12-30 03:26:20|1689.8|1673.8|1690|1674|1690|1674|1689.8|1673.8|5
1640834790000|2021-12-30 03:26:30|1689.89|1673.89|1689.32|1673.32|1689.89|1673.89|1689.17|1673.17|4
1640834800000|2021-12-30 03:26:40|1689.36|1673.36|1689.25|1673.25|1689.36|1673.36|1689.25|1673.25|2
1640834810000|2021-12-30 03:26:50|1688.75|1672.75|1688.5|1672.5|1688.75|1672.75|1688.41|1672.41|6
1640834820000|2021-12-30 03:27:00|1688.55|1672.55|1686.5|1670.5|1688.55|1672.55|1686.5|1670.5|8
1640834830000|2021-12-30 03:27:10|1686.2|1670.2|1685.99|1669.99|1686.2|1670.2|1685.99|1669.99|2
1640834840000|2021-12-30 03:27:20|1685.74|1669.74|1685.74|1669.74|1685.74|1669.74|1685.74|1669.74|1
1640834850000|2021-12-30 03:27:30|1685.84|1669.84|1685.84|1669.84|1685.84|1669.84|1685.84|1669.84|1
1640834860000|2021-12-30 03:27:40|1685.74|1669.74|1685.37|1669.37|1685.74|1669.74|1685.16|1669.16|10
1640834870000|2021-12-30 03:27:50|1685.5|1669.5|1685.5|1669.5|1685.5|1669.5|1685.5|1669.5|1
1640834880000|2021-12-30 03:28:00|1685.65|1669.65|1686.65|1670.65|1686.65|1670.65|1685.65|1669.65|4
1640834890000|2021-12-30 03:28:10|1687|1671|1687|1671|1687|1671|1686.75|1670.75|3
1640834900000|2021-12-30 03:28:20|1686.75|1670.75|1686.5|1670.5|1686.75|1670.75|1686.5|1670.5|4
1640834910000|2021-12-30 03:28:30|1686.37|1670.37|1685.7|1669.7|1686.37|1670.37|1685.7|1669.7|3
1640834920000|2021-12-30 03:28:40|1685.5|1669.5|1684.49|1668.49|1685.5|1669.5|1684.49|1668.49|4
1640834930000|2021-12-30 03:28:50|1684.44|1668.44|1684.44|1668.44|1684.5|1668.5|1684.44|1668.44|5
1640834940000|2021-12-30 03:29:00|1683.99|1667.99|1684.44|1668.44|1684.44|1668.44|1683.5|1667.5|7
1640834950000|2021-12-30 03:29:10|1684.15|1668.15|1684.3|1668.3|1684.3|1668.3|1684|1668|4
1640834960000|2021-12-30 03:29:20|1683.5|1667.5|1683.5|1667.5|1683.94|1667.94|1683.5|1667.5|7
1640834970000|2021-12-30 03:29:30|1683.68|1667.68|1684.45|1668.45|1685|1669|1683.5|1667.5|15
1640834980000|2021-12-30 03:29:40|1684.44|1668.44|1684.5|1668.5|1684.5|1668.5|1684.44|1668.44|9
1640834990000|2021-12-30 03:29:50|1684.75|1668.75|1685.9|1669.9|1686|1670|1684.5|1668.5|6
1640835000000|2021-12-30 03:30:00|1685.5|1669.5|1686|1670|1686|1670|1685.5|1669.5|6
1640835040000|2021-12-30 03:30:40|1686.5|1670.5|1686.5|1670.5|1686.5|1670.5|1686.5|1670.5|1
1640835050000|2021-12-30 03:30:50|1686|1670|1686|1670|1686.1|1670.1|1685.9|1669.9|5
1640835060000|2021-12-30 03:31:00|1686.09|1670.09|1685.55|1669.55|1686.09|1670.09|1685.55|1669.55|4
1640835070000|2021-12-30 03:31:10|1685.9|1669.9|1687|1671|1687|1671|1685.9|1669.9|6
1640835080000|2021-12-30 03:31:20|1687.25|1671.25|1689.4|1673.4|1689.4|1673.4|1687.25|1671.25|8
1640835090000|2021-12-30 03:31:30|1689.62|1673.62|1691.4|1675.4|1691.4|1675.4|1689.62|1673.62|6
1640835100000|2021-12-30 03:31:40|1691|1675|1692.3|1676.3|1692.3|1676.3|1691|1675|7
1640835110000|2021-12-30 03:31:50|1692.5|1676.5|1693.45|1677.45|1693.45|1677.45|1692.5|1676.5|3
1640835120000|2021-12-30 03:32:00|1693.64|1677.64|1694.75|1678.75|1694.75|1678.75|1693.64|1677.64|6
1640835130000|2021-12-30 03:32:10|1695.1|1679.1|1695.5|1679.5|1695.5|1679.5|1695.1|1679.1|5
1640835140000|2021-12-30 03:32:20|1695.45|1679.45|1695.5|1679.5|1695.5|1679.5|1695.25|1679.25|4
1640835150000|2021-12-30 03:32:30|1695.4|1679.4|1696.56|1680.56|1696.56|1680.56|1695.4|1679.4|5
1640835160000|2021-12-30 03:32:40|1696.49|1680.49|1696.57|1680.57|1696.76|1680.76|1696.48|1680.48|6
1640835170000|2021-12-30 03:32:50|1696.61|1680.61|1697.5|1681.5|1698|1682|1696.61|1680.61|7
1640835180000|2021-12-30 03:33:00|1697.79|1681.79|1697.92|1681.92|1697.92|1681.92|1697.79|1681.79|4
1640835190000|2021-12-30 03:33:10|1698|1682|1697.13|1681.13|1698.1|1682.1|1697.13|1681.13|10
1640835200000|2021-12-30 03:33:20|1696.65|1680.65|1695.62|1679.62|1696.65|1680.65|1695.07|1679.07|12
1640835210000|2021-12-30 03:33:30|1695.63|1679.63|1696.1|1680.1|1696.1|1680.1|1695.63|1679.63|4
1640835220000|2021-12-30 03:33:40|1696|1680|1696|1680|1696|1680|1696|1680|1
1640835230000|2021-12-30 03:33:50|1695.5|1679.5|1695.45|1679.45|1695.5|1679.5|1695.45|1679.45|2
1640835240000|2021-12-30 03:34:00|1695.77|1679.77|1696.12|1680.12|1696.12|1680.12|1695.77|1679.77|4
1640835250000|2021-12-30 03:34:10|1696|1680|1695.92|1679.92|1696|1680|1695.5|1679.5|6
1640835260000|2021-12-30 03:34:20|1696.2|1680.2|1696|1680|1696.2|1680.2|1696|1680|2
1640835270000|2021-12-30 03:34:30|1695.5|1679.5|1696.75|1680.75|1696.75|1680.75|1695.29|1679.29|11
1640835280000|2021-12-30 03:34:40|1696.78|1680.78|1696.78|1680.78|1697|1681|1696.78|1680.78|3
1640835290000|2021-12-30 03:34:50|1696.5|1680.5|1696.5|1680.5|1696.5|1680.5|1696.5|1680.5|1
1640835300000|2021-12-30 03:35:00|1696.97|1680.97|1696.72|1680.72|1697|1681|1696.5|1680.5|5
1640835310000|2021-12-30 03:35:10|1696.5|1680.5|1696|1680|1696.5|1680.5|1696|1680|5
1640835320000|2021-12-30 03:35:20|1695.5|1679.5|1695.5|1679.5|1695.5|1679.5|1695|1679|6
1640835330000|2021-12-30 03:35:30|1695.3|1679.3|1695.9|1679.9|1696.3|1680.3|1695.3|1679.3|10
1640835340000|2021-12-30 03:35:40|1695.92|1679.92|1696|1680|1696.35|1680.35|1695.92|1679.92|6
1640835350000|2021-12-30 03:35:50|1696.5|1680.5|1696.5|1680.5|1696.5|1680.5|1696.5|1680.5|1
1640835360000|2021-12-30 03:36:00|1697|1681|1697|1681|1697|1681|1697|1681|1
1640835370000|2021-12-30 03:36:10|1697.3|1681.3|1697.67|1681.67|1698.06|1682.06|1697|1681|9
1640835380000|2021-12-30 03:36:20|1698.2|1682.2|1697.81|1681.81|1698.2|1682.2|1697.81|1681.81|3
1640835390000|2021-12-30 03:36:30|1697.48|1681.48|1697.82|1681.82|1697.82|1681.82|1697.48|1681.48|3
1640835400000|2021-12-30 03:36:40|1697.5|1681.5|1698.35|1682.35|1698.35|1682.35|1697.5|1681.5|6
1640835410000|2021-12-30 03:36:50|1698.5|1682.5|1699.72|1683.72|1700.1|1684.1|1698.5|1682.5|7
1640835420000|2021-12-30 03:37:00|1699.5|1683.5|1699.72|1683.72|1700|1684|1699.5|1683.5|5
1640835430000|2021-12-30 03:37:10|1699.67|1683.67|1699|1683|1699.95|1683.95|1698.5|1682.5|8
1640835440000|2021-12-30 03:37:20|1698.5|1682.5|1698.82|1682.82|1698.82|1682.82|1698.5|1682.5|2
1640835450000|2021-12-30 03:37:30|1698.5|1682.5|1698.92|1682.92|1698.92|1682.92|1698.5|1682.5|2
1640835460000|2021-12-30 03:37:40|1698.5|1682.5|1699|1683|1699|1683|1698.5|1682.5|5
1640835470000|2021-12-30 03:37:50|1698.79|1682.79|1699.2|1683.2|1699.2|1683.2|1698.79|1682.79|2
1640835480000|2021-12-30 03:38:00|1698.7|1682.7|1698.52|1682.52|1698.7|1682.7|1698.52|1682.52|2
1640835490000|2021-12-30 03:38:10|1698.7|1682.7|1698.5|1682.5|1698.7|1682.7|1698.5|1682.5|2
1640835510000|2021-12-30 03:38:30|1698.49|1682.49|1698.49|1682.49|1698.49|1682.49|1698.49|1682.49|1
1640835520000|2021-12-30 03:38:40|1698.48|1682.48|1698.49|1682.49|1698.5|1682.5|1698.48|1682.48|4
1640835530000|2021-12-30 03:38:50|1698.5|1682.5|1698.78|1682.78|1699.44|1683.44|1698.5|1682.5|10
1640835540000|2021-12-30 03:39:00|1698.79|1682.79|1698.78|1682.78|1699|1683|1698.78|1682.78|5
1640835550000|2021-12-30 03:39:10|1698.86|1682.86|1698.86|1682.86|1698.86|1682.86|1698.86|1682.86|1
1640835560000|2021-12-30 03:39:20|1699|1683|1702.07|1686.07|1702.07|1686.07|1699|1683|16
1640835570000|2021-12-30 03:39:30|1702.72|1686.72|1703.5|1687.5|1703.5|1687.5|1702.5|1686.5|11
1640835580000|2021-12-30 03:39:40|1703.48|1687.48|1704.5|1688.5|1704.5|1688.5|1703.45|1687.45|6
1640835590000|2021-12-30 03:39:50|1705.09|1689.09|1705.34|1689.34|1705.6|1689.6|1705.09|1689.09|11
1640835600000|2021-12-30 03:40:00|1705.43|1689.43|1704.76|1688.76|1705.43|1689.43|1704.57|1688.57|10
1640835610000|2021-12-30 03:40:10|1704.65|1688.65|1704.84|1688.84|1705.44|1689.44|1704.65|1688.65|8
1640835620000|2021-12-30 03:40:20|1704.75|1688.75|1705.02|1689.02|1705.09|1689.09|1704.75|1688.75|3
1640835630000|2021-12-30 03:40:30|1705.09|1689.09|1706.22|1690.22|1706.56|1690.56|1705.09|1689.09|15
1640835640000|2021-12-30 03:40:40|1706.25|1690.25|1706.1|1690.1|1706.5|1690.5|1706.1|1690.1|4
1640835650000|2021-12-30 03:40:50|1706|1690|1706|1690|1706|1690|1706|1690|1
1640835660000|2021-12-30 03:41:00|1705.34|1689.34|1706.4|1690.4|1706.4|1690.4|1705.17|1689.17|14
1640835670000|2021-12-30 03:41:10|1706|1690|1704.58|1688.58|1706|1690|1704.58|1688.58|5
1640835680000|2021-12-30 03:41:20|1704.48|1688.48|1704.65|1688.65|1704.65|1688.65|1704.48|1688.48|4
1640835690000|2021-12-30 03:41:30|1705.17|1689.17|1705.31|1689.31|1705.41|1689.41|1705.17|1689.17|3
1640835700000|2021-12-30 03:41:40|1705.34|1689.34|1705.47|1689.47|1705.47|1689.47|1705.17|1689.17|4
1640835710000|2021-12-30 03:41:50|1705.35|1689.35|1706.4|1690.4|1706.4|1690.4|1705.35|1689.35|5
1640835720000|2021-12-30 03:42:00|1706.41|1690.41|1704.44|1688.44|1706.5|1690.5|1704.44|1688.44|6
1640835730000|2021-12-30 03:42:10|1704.5|1688.5|1703.1|1687.1|1704.5|1688.5|1703.1|1687.1|8
1640835740000|2021-12-30 03:42:20|1703.5|1687.5|1703.87|1687.87|1703.87|1687.87|1703.5|1687.5|2
1640835750000|2021-12-30 03:42:30|1704|1688|1703.87|1687.87|1704|1688|1703.87|1687.87|2
1640835760000|2021-12-30 03:42:40|1703.92|1687.92|1703.56|1687.56|1703.92|1687.92|1703.5|1687.5|4
1640835770000|2021-12-30 03:42:50|1703.87|1687.87|1703.87|1687.87|1703.87|1687.87|1703.87|1687.87|1
1640835780000|2021-12-30 03:43:00|1703.99|1687.99|1704.44|1688.44|1704.44|1688.44|1703.87|1687.87|7
1640835790000|2021-12-30 03:43:10|1704.47|1688.47|1705.75|1689.75|1705.75|1689.75|1704.4|1688.4|9
1640835800000|2021-12-30 03:43:20|1706.06|1690.06|1706|1690|1706.15|1690.15|1706|1690|4
1640835810000|2021-12-30 03:43:30|1706.19|1690.19|1706.25|1690.25|1706.25|1690.25|1706.19|1690.19|2
1640835830000|2021-12-30 03:43:50|1706|1690|1705.46|1689.46|1706|1690|1705.46|1689.46|4
1640835840000|2021-12-30 03:44:00|1705.8|1689.8|1706.65|1690.65|1706.9|1690.9|1705.8|1689.8|6
1640835850000|2021-12-30 03:44:10|1707.1|1691.1|1707.79|1691.79|1708|1692|1707.1|1691.1|10
1640835860000|2021-12-30 03:44:20|1708.35|1692.35|1708.35|1692.35|1708.35|1692.35|1708.35|1692.35|1
1640835870000|2021-12-30 03:44:30|1708.41|1692.41|1708|1692|1708.41|1692.41|1707.88|1691.88|11
1640835880000|2021-12-30 03:44:40|1708.06|1692.06|1707.36|1691.36|1708.06|1692.06|1707.36|1691.36|5
1640835890000|2021-12-30 03:44:50|1707.25|1691.25|1707.25|1691.25|1707.25|1691.25|1706.8|1690.8|3
1640835900000|2021-12-30 03:45:00|1707.24|1691.24|1707.25|1691.25|1707.3|1691.3|1707.14|1691.14|8
1640835910000|2021-12-30 03:45:10|1707.17|1691.17|1707.73|1691.73|1707.73|1691.73|1707.17|1691.17|5
1640835920000|2021-12-30 03:45:20|1708.4|1692.4|1707.41|1691.41|1708.4|1692.4|1707.41|1691.41|3
1640835940000|2021-12-30 03:45:40|1706.8|1690.8|1707.37|1691.37|1707.5|1691.5|1706.75|1690.75|8
1640835950000|2021-12-30 03:45:50|1707.25|1691.25|1706.5|1690.5|1707.25|1691.25|1706.38|1690.38|7
1640835960000|2021-12-30 03:46:00|1706.41|1690.41|1706.5|1690.5|1706.5|1690.5|1706.41|1690.41|2
1640836000000|2021-12-30 03:46:40|1706.36|1690.36|1706.5|1690.5|1706.5|1690.5|1706.36|1690.36|2
1640836010000|2021-12-30 03:46:50|1706.39|1690.39|1705.96|1689.96|1706.5|1690.5|1705.96|1689.96|3
1640836020000|2021-12-30 03:47:00|1706.14|1690.14|1706.29|1690.29|1706.29|1690.29|1706.14|1690.14|2
1640836030000|2021-12-30 03:47:10|1706|1690|1705.45|1689.45|1706|1690|1705.45|1689.45|4
1640836040000|2021-12-30 03:47:20|1705.5|1689.5|1705.01|1689.01|1705.5|1689.5|1705.01|1689.01|4
1640836050000|2021-12-30 03:47:30|1704.52|1688.52|1704.5|1688.5|1704.52|1688.52|1704.41|1688.41|3
1640836060000|2021-12-30 03:47:40|1704.35|1688.35|1704.67|1688.67|1704.67|1688.67|1704.35|1688.35|4
1640836070000|2021-12-30 03:47:50|1704.96|1688.96|1704.96|1688.96|1704.96|1688.96|1704.96|1688.96|1
1640836080000|2021-12-30 03:48:00|1705.01|1689.01|1705.17|1689.17|1705.2|1689.2|1705|1689|6
1640836090000|2021-12-30 03:48:10|1705.5|1689.5|1705.5|1689.5|1705.58|1689.58|1705.5|1689.5|3
1640836100000|2021-12-30 03:48:20|1705.11|1689.11|1704.62|1688.62|1705.11|1689.11|1704.62|1688.62|2
1640836110000|2021-12-30 03:48:30|1705.11|1689.11|1705.11|1689.11|1705.11|1689.11|1705.11|1689.11|1
1640836120000|2021-12-30 03:48:40|1705.2|1689.2|1705.11|1689.11|1705.2|1689.2|1705.11|1689.11|3
1640836130000|2021-12-30 03:48:50|1705.2|1689.2|1705.11|1689.11|1705.25|1689.25|1704.94|1688.94|5
1640836140000|2021-12-30 03:49:00|1705.5|1689.5|1705.5|1689.5|1705.5|1689.5|1705.5|1689.5|1
1640836150000|2021-12-30 03:49:10|1705.11|1689.11|1705.11|1689.11|1705.11|1689.11|1705.11|1689.11|1
1640836160000|2021-12-30 03:49:20|1704.62|1688.62|1704.56|1688.56|1704.62|1688.62|1704.56|1688.56|4
1640836170000|2021-12-30 03:49:30|1704.45|1688.45|1702.96|1686.96|1704.45|1688.45|1702.5|1686.5|11
1640836180000|2021-12-30 03:49:40|1702.91|1686.91|1703.5|1687.5|1703.5|1687.5|1702.91|1686.91|2
1640836190000|2021-12-30 03:49:50|1703|1687|1702.54|1686.54|1703|1687|1702.54|1686.54|3
1640836200000|2021-12-30 03:50:00|1702.59|1686.59|1702.96|1686.96|1703.14|1687.14|1702.54|1686.54|14
1640836210000|2021-12-30 03:50:10|1702.99|1686.99|1702.74|1686.74|1703.08|1687.08|1702.68|1686.68|4
1640836220000|2021-12-30 03:50:20|1702.64|1686.64|1702.64|1686.64|1702.64|1686.64|1702.64|1686.64|1
1640836230000|2021-12-30 03:50:30|1702.59|1686.59|1702.15|1686.15|1702.59|1686.59|1702.15|1686.15|3
1640836240000|2021-12-30 03:50:40|1701.6|1685.6|1701.5|1685.5|1701.6|1685.6|1701.4|1685.4|4
1640836250000|2021-12-30 03:50:50|1701.45|1685.45|1700.75|1684.75|1701.48|1685.48|1700.75|1684.75|7
1640836260000|2021-12-30 03:51:00|1700.5|1684.5|1700.5|1684.5|1700.5|1684.5|1700.5|1684.5|1
1640836270000|2021-12-30 03:51:10|1700.39|1684.39|1700.5|1684.5|1700.5|1684.5|1700.39|1684.39|2
1640836280000|2021-12-30 03:51:20|1700.37|1684.37|1702.06|1686.06|1702.35|1686.35|1700.37|1684.37|13
1640836290000|2021-12-30 03:51:30|1702.5|1686.5|1702.5|1686.5|1702.55|1686.55|1702.5|1686.5|3
1640836300000|2021-12-30 03:51:40|1702.4|1686.4|1702.3|1686.3|1702.4|1686.4|1702.1|1686.1|5
1640836310000|2021-12-30 03:51:50|1702.1|1686.1|1701.87|1685.87|1702.1|1686.1|1701.87|1685.87|2
1640836320000|2021-12-30 03:52:00|1701.92|1685.92|1701.62|1685.62|1702.3|1686.3|1701.61|1685.61|11
1640836330000|2021-12-30 03:52:10|1701.5|1685.5|1701|1685|1701.5|1685.5|1701|1685|7
1640836340000|2021-12-30 03:52:20|1701.25|1685.25|1700.9|1684.9|1701.25|1685.25|1700.9|1684.9|6
1640836350000|2021-12-30 03:52:30|1700.8|1684.8|1700.5|1684.5|1700.8|1684.8|1700.5|1684.5|4
1640836360000|2021-12-30 03:52:40|1700.37|1684.37|1700.5|1684.5|1700.79|1684.79|1700.37|1684.37|9
1640836370000|2021-12-30 03:52:50|1700.37|1684.37|1699.07|1683.07|1700.37|1684.37|1699.07|1683.07|7
1640836380000|2021-12-30 03:53:00|1699.17|1683.17|1699.41|1683.41|1699.55|1683.55|1699.17|1683.17|9
1640836390000|2021-12-30 03:53:10|1699.36|1683.36|1699.36|1683.36|1699.36|1683.36|1699.17|1683.17|3
1640836400000|2021-12-30 03:53:20|1699.52|1683.52|1700.09|1684.09|1700.09|1684.09|1699.27|1683.27|7
1640836410000|2021-12-30 03:53:30|1700.32|1684.32|1700.32|1684.32|1700.32|1684.32|1700.32|1684.32|1
1640836420000|2021-12-30 03:53:40|1699.92|1683.92|1699.82|1683.82|1699.92|1683.92|1699.82|1683.82|2
1640836430000|2021-12-30 03:53:50|1699.55|1683.55|1699.16|1683.16|1699.6|1683.6|1699.16|1683.16|5
1640836440000|2021-12-30 03:54:00|1699.37|1683.37|1699.5|1683.5|1699.5|1683.5|1699.16|1683.16|7
1640836450000|2021-12-30 03:54:10|1699.17|1683.17|1699.17|1683.17|1699.17|1683.17|1699.17|1683.17|1
1640836460000|2021-12-30 03:54:20|1698.72|1682.72|1698.21|1682.21|1698.72|1682.72|1698.21|1682.21|4
1640836470000|2021-12-30 03:54:30|1698.1|1682.1|1696.95|1680.95|1698.1|1682.1|1696.95|1680.95|6
1640836480000|2021-12-30 03:54:40|1696.8|1680.8|1697.5|1681.5|1697.5|1681.5|1696.8|1680.8|3
1640836490000|2021-12-30 03:54:50|1697.88|1681.88|1698|1682|1698|1682|1697.88|1681.88|2
1640836500000|2021-12-30 03:55:00|1697.95|1681.95|1698.2|1682.2|1698.45|1682.45|1697.95|1681.95|4
1640836510000|2021-12-30 03:55:10|1697.95|1681.95|1697.5|1681.5|1698.2|1682.2|1697.5|1681.5|7
1640836530000|2021-12-30 03:55:30|1697.6|1681.6|1698|1682|1698|1682|1697.5|1681.5|4
1640836540000|2021-12-30 03:55:40|1697.5|1681.5|1697.5|1681.5|1697.5|1681.5|1697.5|1681.5|1
1640836550000|2021-12-30 03:55:50|1697.65|1681.65|1697.5|1681.5|1697.65|1681.65|1697.5|1681.5|2
1640836560000|2021-12-30 03:56:00|1698|1682|1699.5|1683.5|1699.5|1683.5|1698|1682|6
1640836570000|2021-12-30 03:56:10|1699|1683|1698.5|1682.5|1699|1683|1698.21|1682.21|9
1640836580000|2021-12-30 03:56:20|1698.55|1682.55|1698.33|1682.33|1698.55|1682.55|1698.33|1682.33|3
1640836590000|2021-12-30 03:56:30|1698.36|1682.36|1698.6|1682.6|1698.6|1682.6|1698.36|1682.36|3
1640836600000|2021-12-30 03:56:40|1699|1683|1699.5|1683.5|1699.5|1683.5|1699|1683|3
1640836610000|2021-12-30 03:56:50|1699.85|1683.85|1699.85|1683.85|1699.85|1683.85|1699.85|1683.85|1
1640836620000|2021-12-30 03:57:00|1699.65|1683.65|1699.65|1683.65|1699.65|1683.65|1699.65|1683.65|1
1640836630000|2021-12-30 03:57:10|1699.75|1683.75|1699.75|1683.75|1699.75|1683.75|1699.75|1683.75|1
1640836640000|2021-12-30 03:57:20|1700.3|1684.3|1700.5|1684.5|1700.5|1684.5|1700.3|1684.3|4
1640836650000|2021-12-30 03:57:30|1700.73|1684.73|1700.6|1684.6|1700.73|1684.73|1700.5|1684.5|3
1640836660000|2021-12-30 03:57:40|1700.5|1684.5|1698.86|1682.86|1700.5|1684.5|1698.86|1682.86|7
1640836670000|2021-12-30 03:57:50|1698.6|1682.6|1698.5|1682.5|1698.6|1682.6|1698.5|1682.5|2
1640836680000|2021-12-30 03:58:00|1698.6|1682.6|1698.01|1682.01|1698.6|1682.6|1698.01|1682.01|5
1640836690000|2021-12-30 03:58:10|1698.02|1682.02|1698.16|1682.16|1698.23|1682.23|1698.02|1682.02|6
1640836700000|2021-12-30 03:58:20|1698.11|1682.11|1698.16|1682.16|1698.16|1682.16|1698.11|1682.11|2
1640836710000|2021-12-30 03:58:30|1698.17|1682.17|1698.65|1682.65|1698.65|1682.65|1698.16|1682.16|9
1640836720000|2021-12-30 03:58:40|1698.85|1682.85|1698.7|1682.7|1698.85|1682.85|1698.7|1682.7|2
1640836730000|2021-12-30 03:58:50|1698.38|1682.38|1698.16|1682.16|1698.38|1682.38|1698.16|1682.16|3
1640836740000|2021-12-30 03:59:00|1698.08|1682.08|1695.5|1679.5|1698.08|1682.08|1695.5|1679.5|8
1640836750000|2021-12-30 03:59:10|1695.3|1679.3|1695.3|1679.3|1695.3|1679.3|1695.3|1679.3|1
1640836760000|2021-12-30 03:59:20|1694.47|1678.47|1693.58|1677.58|1694.47|1678.47|1693.5|1677.5|9
1640836770000|2021-12-30 03:59:30|1693.42|1677.42|1692.5|1676.5|1693.42|1677.42|1692.5|1676.5|6
1640836780000|2021-12-30 03:59:40|1692.89|1676.89|1693.72|1677.72|1693.72|1677.72|1692.89|1676.89|11
1640836790000|2021-12-30 03:59:50|1693.89|1677.89|1693.72|1677.72|1694.2|1678.2|1693.72|1677.72|5
1640836800000|2021-12-30 04:00:00|1693.5|1677.5|1693.25|1677.25|1693.5|1677.5|1693|1677|7
1640836810000|2021-12-30 04:00:10|1693.23|1677.23|1693.5|1677.5|1693.5|1677.5|1693.23|1677.23|4
1640836830000|2021-12-30 04:00:30|1693.63|1677.63|1694.5|1678.5|1694.5|1678.5|1693.63|1677.63|6
1640836840000|2021-12-30 04:00:40|1695|1679|1694.8|1678.8|1695.5|1679.5|1694.8|1678.8|6
1640836850000|2021-12-30 04:00:50|1694.6|1678.6|1694.7|1678.7|1694.88|1678.88|1694.5|1678.5|5
1640836860000|2021-12-30 04:01:00|1695|1679|1694.6|1678.6|1695|1679|1694.6|1678.6|2
1640836870000|2021-12-30 04:01:10|1694.55|1678.55|1694.23|1678.23|1694.55|1678.55|1694.11|1678.11|10
1640836880000|2021-12-30 04:01:20|1694.36|1678.36|1694.62|1678.62|1694.83|1678.83|1694.25|1678.25|12
1640836890000|2021-12-30 04:01:30|1694.5|1678.5|1694.8|1678.8|1694.8|1678.8|1694.5|1678.5|5
1640836900000|2021-12-30 04:01:40|1695.45|1679.45|1695.5|1679.5|1695.5|1679.5|1695.45|1679.45|2
1640836910000|2021-12-30 04:01:50|1695.69|1679.69|1697.15|1681.15|1697.4|1681.4|1695.69|1679.69|5
1640836920000|2021-12-30 04:02:00|1697.16|1681.16|1697|1681|1697.16|1681.16|1696.93|1680.93|4
1640836940000|2021-12-30 04:02:20|1697.5|1681.5|1697.5|1681.5|1697.5|1681.5|1697.5|1681.5|1
1640836960000|2021-12-30 04:02:40|1697.88|1681.88|1698.4|1682.4|1698.4|1682.4|1697.88|1681.88|2
1640836970000|2021-12-30 04:02:50|1698.15|1682.15|1697.7|1681.7|1698.15|1682.15|1697.5|1681.5|8
1640836980000|2021-12-30 04:03:00|1697.69|1681.69|1697.61|1681.61|1697.69|1681.69|1697.12|1681.12|7
1640837000000|2021-12-30 04:03:20|1697.5|1681.5|1697.69|1681.69|1697.69|1681.69|1697.5|1681.5|2
1640837010000|2021-12-30 04:03:30|1697.5|1681.5|1697.49|1681.49|1697.5|1681.5|1697.49|1681.49|4
1640837020000|2021-12-30 04:03:40|1697.5|1681.5|1697.3|1681.3|1697.5|1681.5|1697.3|1681.3|2
1640837030000|2021-12-30 04:03:50|1696.8|1680.8|1696.8|1680.8|1696.8|1680.8|1696.8|1680.8|1
1640837050000|2021-12-30 04:04:10|1696.92|1680.92|1696.89|1680.89|1697.25|1681.25|1696.89|1680.89|4
1640837060000|2021-12-30 04:04:20|1697.27|1681.27|1697.27|1681.27|1697.27|1681.27|1697.27|1681.27|1
1640837070000|2021-12-30 04:04:30|1697.5|1681.5|1698|1682|1698|1682|1697.5|1681.5|2
1640837080000|2021-12-30 04:04:40|1699|1683|1700.5|1684.5|1700.5|1684.5|1699|1683|6
1640837110000|2021-12-30 04:05:10|1700.4|1684.4|1700.5|1684.5|1700.5|1684.5|1700.33|1684.33|4
1640837120000|2021-12-30 04:05:20|1699.61|1683.61|1699.61|1683.61|1699.61|1683.61|1699.61|1683.61|1
1640837130000|2021-12-30 04:05:30|1699.57|1683.57|1699.56|1683.56|1699.57|1683.57|1699.5|1683.5|9
1640837140000|2021-12-30 04:05:40|1699.5|1683.5|1699.5|1683.5|1699.56|1683.56|1699.5|1683.5|4
1640837150000|2021-12-30 04:05:50|1699.33|1683.33|1699.56|1683.56|1699.56|1683.56|1699.05|1683.05|6
1640837160000|2021-12-30 04:06:00|1700.06|1684.06|1700.06|1684.06|1700.06|1684.06|1700.06|1684.06|1
1640837170000|2021-12-30 04:06:10|1700.5|1684.5|1700.5|1684.5|1700.5|1684.5|1700.5|1684.5|1
1640837190000|2021-12-30 04:06:30|1700.36|1684.36|1700.36|1684.36|1700.36|1684.36|1700.36|1684.36|1
1640837200000|2021-12-30 04:06:40|1700.5|1684.5|1700.5|1684.5|1700.5|1684.5|1700.5|1684.5|1
1640837210000|2021-12-30 04:06:50|1700.9|1684.9|1701|1685|1701.07|1685.07|1700.9|1684.9|4
1640837220000|2021-12-30 04:07:00|1700.4|1684.4|1700.4|1684.4|1700.4|1684.4|1700.4|1684.4|1
1640837230000|2021-12-30 04:07:10|1700.5|1684.5|1700.5|1684.5|1700.95|1684.95|1700.5|1684.5|5
1640837240000|2021-12-30 04:07:20|1701|1685|1701.15|1685.15|1701.15|1685.15|1701|1685|2
1640837250000|2021-12-30 04:07:30|1701.5|1685.5|1701.5|1685.5|1701.5|1685.5|1701.5|1685.5|1
1640837260000|2021-12-30 04:07:40|1702|1686|1702.5|1686.5|1702.5|1686.5|1702|1686|2
1640837300000|2021-12-30 04:08:20|1702.4|1686.4|1702.4|1686.4|1702.4|1686.4|1702.4|1686.4|1
1640837310000|2021-12-30 04:08:30|1702.35|1686.35|1702.35|1686.35|1702.35|1686.35|1702.35|1686.35|1
1640837320000|2021-12-30 04:08:40|1702.2|1686.2|1702.62|1686.62|1702.62|1686.62|1702.2|1686.2|3
1640837330000|2021-12-30 04:08:50|1702.54|1686.54|1702.62|1686.62|1702.62|1686.62|1702.42|1686.42|4
1640837340000|2021-12-30 04:09:00|1702.73|1686.73|1702.73|1686.73|1702.73|1686.73|1702.73|1686.73|1
1640837350000|2021-12-30 04:09:10|1703.03|1687.03|1702.86|1686.86|1703.03|1687.03|1702.73|1686.73|3
1640837360000|2021-12-30 04:09:20|1702.73|1686.73|1702.73|1686.73|1702.73|1686.73|1702.73|1686.73|1
1640837370000|2021-12-30 04:09:30|1702.53|1686.53|1702.5|1686.5|1702.65|1686.65|1702.5|1686.5|3
1640837400000|2021-12-30 04:10:00|1702.65|1686.65|1702.65|1686.65|1702.65|1686.65|1702.65|1686.65|1
1640837410000|2021-12-30 04:10:10|1702.5|1686.5|1703.5|1687.5|1703.5|1687.5|1702.5|1686.5|3
1640837420000|2021-12-30 04:10:20|1703.72|1687.72|1704|1688|1704.11|1688.11|1703.6|1687.6|11
1640837430000|2021-12-30 04:10:30|1703.88|1687.88|1703.2|1687.2|1703.88|1687.88|1703.2|1687.2|4
1640837440000|2021-12-30 04:10:40|1702.7|1686.7|1703.02|1687.02|1703.02|1687.02|1702.7|1686.7|2
1640837450000|2021-12-30 04:10:50|1702.87|1686.87|1702.87|1686.87|1702.87|1686.87|1702.87|1686.87|1
1640837460000|2021-12-30 04:11:00|1702.8|1686.8|1702.5|1686.5|1702.85|1686.85|1702.5|1686.5|4
1640837480000|2021-12-30 04:11:20|1702.34|1686.34|1701.5|1685.5|1702.39|1686.39|1701.5|1685.5|9
1640837490000|2021-12-30 04:11:30|1701.53|1685.53|1701.5|1685.5|1701.53|1685.53|1701.5|1685.5|2
1640837500000|2021-12-30 04:11:40|1701.65|1685.65|1701.65|1685.65|1701.78|1685.78|1701.65|1685.65|3
1640837510000|2021-12-30 04:11:50|1701.5|1685.5|1700.55|1684.55|1701.5|1685.5|1700.29|1684.29|7
1640837520000|2021-12-30 04:12:00|1700.54|1684.54|1699.56|1683.56|1700.54|1684.54|1699.56|1683.56|5
1640837540000|2021-12-30 04:12:20|1699.71|1683.71|1700.06|1684.06|1700.06|1684.06|1699.71|1683.71|5
1640837550000|2021-12-30 04:12:30|1700.07|1684.07|1700.06|1684.06|1700.14|1684.14|1700.06|1684.06|3
1640837560000|2021-12-30 04:12:40|1700.12|1684.12|1702.5|1686.5|1702.5|1686.5|1700.12|1684.12|10
1640837570000|2021-12-30 04:12:50|1702.1|1686.1|1702|1686|1702.5|1686.5|1701.6|1685.6|9
1640837580000|2021-12-30 04:13:00|1702.16|1686.16|1702.5|1686.5|1702.5|1686.5|1702.16|1686.16|4
1640837590000|2021-12-30 04:13:10|1702.99|1686.99|1704.84|1688.84|1705.09|1689.09|1702.99|1686.99|15
1640837600000|2021-12-30 04:13:20|1705.19|1689.19|1705.19|1689.19|1705.19|1689.19|1705.19|1689.19|1
1640837610000|2021-12-30 04:13:30|1705.2|1689.2|1705.5|1689.5|1705.95|1689.95|1705.2|1689.2|6
1640837620000|2021-12-30 04:13:40|1706|1690|1706.19|1690.19|1706.19|1690.19|1705.8|1689.8|6
1640837630000|2021-12-30 04:13:50|1706.45|1690.45|1706.88|1690.88|1707|1691|1706.45|1690.45|6
1640837640000|2021-12-30 04:14:00|1706.5|1690.5|1706.32|1690.32|1706.9|1690.9|1706.32|1690.32|6
1640837650000|2021-12-30 04:14:10|1706.5|1690.5|1706.5|1690.5|1706.5|1690.5|1706.41|1690.41|3
1640837660000|2021-12-30 04:14:20|1706.4|1690.4|1706.4|1690.4|1706.4|1690.4|1706.4|1690.4|1
1640837670000|2021-12-30 04:14:30|1705.93|1689.93|1704|1688|1705.93|1689.93|1704|1688|8
1640837680000|2021-12-30 04:14:40|1704.32|1688.32|1704|1688|1704.32|1688.32|1704|1688|4
1640837690000|2021-12-30 04:14:50|1703.5|1687.5|1703.5|1687.5|1703.5|1687.5|1703.5|1687.5|1
1640837700000|2021-12-30 04:15:00|1703.69|1687.69|1703.02|1687.02|1704.35|1688.35|1703.02|1687.02|12
1640837710000|2021-12-30 04:15:10|1702.97|1686.97|1702.5|1686.5|1703.5|1687.5|1702.5|1686.5|5
1640837720000|2021-12-30 04:15:20|1702.44|1686.44|1703.5|1687.5|1703.51|1687.51|1702.44|1686.44|6
1640837730000|2021-12-30 04:15:30|1703.85|1687.85|1703.95|1687.95|1703.95|1687.95|1703.85|1687.85|2
1640837740000|2021-12-30 04:15:40|1704.45|1688.45|1704.86|1688.86|1705.31|1689.31|1704.09|1688.09|8
1640837750000|2021-12-30 04:15:50|1705.44|1689.44|1707.9|1691.9|1708.09|1692.09|1705.36|1689.36|13
1640837760000|2021-12-30 04:16:00|1708.06|1692.06|1708|1692|1708.06|1692.06|1708|1692|4
1640837770000|2021-12-30 04:16:10|1708.17|1692.17|1708|1692|1708.3|1692.3|1708|1692|5
1640837780000|2021-12-30 04:16:20|1707.87|1691.87|1706.24|1690.24|1707.87|1691.87|1706.04|1690.04|8
1640837790000|2021-12-30 04:16:30|1706.5|1690.5|1706.5|1690.5|1706.5|1690.5|1706.43|1690.43|3
1640837800000|2021-12-30 04:16:40|1706.35|1690.35|1706.5|1690.5|1706.5|1690.5|1706.35|1690.35|2
1640837810000|2021-12-30 04:16:50|1706.31|1690.31|1706.31|1690.31|1706.31|1690.31|1706.31|1690.31|1
1640837820000|2021-12-30 04:17:00|1706.22|1690.22|1705.41|1689.41|1706.5|1690.5|1705.24|1689.24|9
1640837830000|2021-12-30 04:17:10|1705.42|1689.42|1706|1690|1706|1690|1705.42|1689.42|6
1640837840000|2021-12-30 04:17:20|1706.25|1690.25|1706.25|1690.25|1706.25|1690.25|1706.25|1690.25|1
1640837850000|2021-12-30 04:17:30|1706|1690|1707.33|1691.33|1707.33|1691.33|1706|1690|11
1640837860000|2021-12-30 04:17:40|1707.45|1691.45|1707.5|1691.5|1707.5|1691.5|1707.45|1691.45|2
1640837870000|2021-12-30 04:17:50|1707.63|1691.63|1708|1692|1708|1692|1707.5|1691.5|3
1640837880000|2021-12-30 04:18:00|1707.44|1691.44|1707|1691|1707.44|1691.44|1706.55|1690.55|5
1640837890000|2021-12-30 04:18:10|1706.77|1690.77|1706.5|1690.5|1707|1691|1706.27|1690.27|6
1640837900000|2021-12-30 04:18:20|1706.88|1690.88|1706.88|1690.88|1706.88|1690.88|1706.88|1690.88|1
1640837910000|2021-12-30 04:18:30|1706.5|1690.5|1706.5|1690.5|1706.5|1690.5|1706.5|1690.5|1
1640837920000|2021-12-30 04:18:40|1706.27|1690.27|1706.5|1690.5|1706.5|1690.5|1706.21|1690.21|9
1640837930000|2021-12-30 04:18:50|1706.25|1690.25|1707|1691|1707|1691|1706.19|1690.19|4
1640837940000|2021-12-30 04:19:00|1707.09|1691.09|1707.5|1691.5|1707.59|1691.59|1707.09|1691.09|5
1640837950000|2021-12-30 04:19:10|1707.32|1691.32|1707.62|1691.62|1707.62|1691.62|1707.32|1691.32|4
1640837960000|2021-12-30 04:19:20|1707.5|1691.5|1707.89|1691.89|1708|1692|1707.5|1691.5|5
1640837970000|2021-12-30 04:19:30|1708|1692|1708|1692|1708|1692|1708|1692|1
1640837980000|2021-12-30 04:19:40|1707.83|1691.83|1709.42|1693.42|1709.6|1693.6|1707.83|1691.83|10
1640837990000|2021-12-30 04:19:50|1709.32|1693.32|1709.78|1693.78|1709.78|1693.78|1709.31|1693.31|12
1640838000000|2021-12-30 04:20:00|1709.5|1693.5|1709.65|1693.65|1709.98|1693.98|1708.9|1692.9|17
1640838010000|2021-12-30 04:20:10|1709.63|1693.63|1709.76|1693.76|1709.76|1693.76|1709.16|1693.16|21
1640838020000|2021-12-30 04:20:20|1710.1|1694.1|1709.43|1693.43|1710.1|1694.1|1709.43|1693.43|6
1640838030000|2021-12-30 04:20:30|1709.5|1693.5|1709.15|1693.15|1709.5|1693.5|1709.15|1693.15|3
1640838050000|2021-12-30 04:20:50|1709.2|1693.2|1709.2|1693.2|1709.25|1693.25|1709.2|1693.2|8
1640838060000|2021-12-30 04:21:00|1709.22|1693.22|1708.5|1692.5|1709.22|1693.22|1708.5|1692.5|3
1640838070000|2021-12-30 04:21:10|1708.39|1692.39|1707.5|1691.5|1708.5|1692.5|1707.5|1691.5|4
1640838080000|2021-12-30 04:21:20|1706.95|1690.95|1707.5|1691.5|1707.5|1691.5|1706.83|1690.83|4
1640838090000|2021-12-30 04:21:30|1707.4|1691.4|1707|1691|1707.5|1691.5|1707|1691|10
1640838100000|2021-12-30 04:21:40|1707.17|1691.17|1707.4|1691.4|1707.4|1691.4|1707.17|1691.17|2
1640838110000|2021-12-30 04:21:50|1707.5|1691.5|1707.5|1691.5|1707.82|1691.82|1707.37|1691.37|7
1640838120000|2021-12-30 04:22:00|1707.42|1691.42|1707.31|1691.31|1707.5|1691.5|1707.31|1691.31|3
1640838130000|2021-12-30 04:22:10|1707.17|1691.17|1707.4|1691.4|1707.4|1691.4|1707.17|1691.17|4
1640838140000|2021-12-30 04:22:20|1707.17|1691.17|1707.75|1691.75|1707.83|1691.83|1707.17|1691.17|8
1640838150000|2021-12-30 04:22:30|1708.25|1692.25|1708.17|1692.17|1708.25|1692.25|1708|1692|4
1640838160000|2021-12-30 04:22:40|1708|1692|1708|1692|1708|1692|1708|1692|1
1640838180000|2021-12-30 04:23:00|1707.8|1691.8|1707.8|1691.8|1707.8|1691.8|1707.8|1691.8|1
1640838190000|2021-12-30 04:23:10|1707.85|1691.85|1707.6|1691.6|1707.85|1691.85|1707.6|1691.6|4
1640838200000|2021-12-30 04:23:20|1707.65|1691.65|1708.15|1692.15|1708.15|1692.15|1707.65|1691.65|2
1640838210000|2021-12-30 04:23:30|1708.5|1692.5|1708.5|1692.5|1708.5|1692.5|1708.45|1692.45|3
1640838220000|2021-12-30 04:23:40|1708.42|1692.42|1708.5|1692.5|1708.5|1692.5|1708.42|1692.42|2
1640838230000|2021-12-30 04:23:50|1708.35|1692.35|1707.59|1691.59|1708.35|1692.35|1707.59|1691.59|3
1640838240000|2021-12-30 04:24:00|1707.39|1691.39|1707.5|1691.5|1707.5|1691.5|1707.39|1691.39|2
1640838250000|2021-12-30 04:24:10|1707.37|1691.37|1705.41|1689.41|1707.37|1691.37|1705.41|1689.41|12
1640838260000|2021-12-30 04:24:20|1705.46|1689.46|1705.37|1689.37|1705.56|1689.56|1705.37|1689.37|3
1640838270000|2021-12-30 04:24:30|1706.21|1690.21|1706.75|1690.75|1706.75|1690.75|1706.17|1690.17|10
1640838280000|2021-12-30 04:24:40|1706.5|1690.5|1706.5|1690.5|1706.5|1690.5|1706.41|1690.41|3
1640838290000|2021-12-30 04:24:50|1706.45|1690.45|1705|1689|1706.45|1690.45|1705|1689|5
1640838300000|2021-12-30 04:25:00|1704.5|1688.5|1704.5|1688.5|1704.5|1688.5|1704.5|1688.5|1
1640838310000|2021-12-30 04:25:10|1704.88|1688.88|1705.88|1689.88|1705.98|1689.98|1704.88|1688.88|12
1640838320000|2021-12-30 04:25:20|1705.5|1689.5|1706.25|1690.25|1706.25|1690.25|1705.46|1689.46|8
1640838330000|2021-12-30 04:25:30|1706.5|1690.5|1707|1691|1707|1691|1706.5|1690.5|3
1640838340000|2021-12-30 04:25:40|1706.9|1690.9|1706|1690|1706.9|1690.9|1706|1690|10
1640838350000|2021-12-30 04:25:50|1705.9|1689.9|1705.4|1689.4|1705.9|1689.9|1705.4|1689.4|2
1640838360000|2021-12-30 04:26:00|1705.5|1689.5|1704.5|1688.5|1705.5|1689.5|1704.5|1688.5|8
1640838370000|2021-12-30 04:26:10|1704.4|1688.4|1704.7|1688.7|1704.8|1688.8|1704.14|1688.14|11
1640838380000|2021-12-30 04:26:20|1704.5|1688.5|1704.5|1688.5|1704.5|1688.5|1704.37|1688.37|3
1640838390000|2021-12-30 04:26:30|1704.45|1688.45|1703.84|1687.84|1704.45|1688.45|1703.84|1687.84|8
1640838400000|2021-12-30 04:26:40|1703.87|1687.87|1704.5|1688.5|1704.5|1688.5|1703.87|1687.87|7
1640838410000|2021-12-30 04:26:50|1704.25|1688.25|1704.5|1688.5|1704.5|1688.5|1704.25|1688.25|2
1640838420000|2021-12-30 04:27:00|1704.36|1688.36|1704.5|1688.5|1704.5|1688.5|1704.36|1688.36|2
1640838430000|2021-12-30 04:27:10|1704.65|1688.65|1705.46|1689.46|1705.46|1689.46|1704.65|1688.65|3
1640838440000|2021-12-30 04:27:20|1705.5|1689.5|1705.41|1689.41|1705.5|1689.5|1705.41|1689.41|2
1640838450000|2021-12-30 04:27:30|1705.4|1689.4|1705.75|1689.75|1706.15|1690.15|1705.27|1689.27|7
1640838460000|2021-12-30 04:27:40|1706|1690|1704.88|1688.88|1706|1690|1704.88|1688.88|6
1640838470000|2021-12-30 04:27:50|1704.5|1688.5|1704.72|1688.72|1704.88|1688.88|1704.5|1688.5|7
1640838480000|2021-12-30 04:28:00|1704.75|1688.75|1704.5|1688.5|1704.75|1688.75|1704.5|1688.5|4
1640838490000|2021-12-30 04:28:10|1704.23|1688.23|1704.13|1688.13|1704.23|1688.23|1704.13|1688.13|2
1640838500000|2021-12-30 04:28:20|1704|1688|1703.88|1687.88|1704.15|1688.15|1703.88|1687.88|6
1640838510000|2021-12-30 04:28:30|1703.75|1687.75|1703.31|1687.31|1703.75|1687.75|1703.31|1687.31|3
1640838520000|2021-12-30 04:28:40|1703|1687|1702.25|1686.25|1703|1687|1702.12|1686.12|5
1640838530000|2021-12-30 04:28:50|1702|1686|1702|1686|1702|1686|1701.5|1685.5|5
1640838540000|2021-12-30 04:29:00|1702.2|1686.2|1702.35|1686.35|1702.35|1686.35|1702.2|1686.2|2
1640838550000|2021-12-30 04:29:10|1702.5|1686.5|1702.5|1686.5|1702.5|1686.5|1702.5|1686.5|1
1640838560000|2021-12-30 04:29:20|1702.83|1686.83|1704.41|1688.41|1704.41|1688.41|1702.83|1686.83|13
1640838570000|2021-12-30 04:29:30|1704.4|1688.4|1704.9|1688.9|1705|1689|1704.4|1688.4|8
1640838580000|2021-12-30 04:29:40|1704.99|1688.99|1704.65|1688.65|1705.25|1689.25|1704.65|1688.65|6
1640838590000|2021-12-30 04:29:50|1704.38|1688.38|1704.5|1688.5|1704.58|1688.58|1704.25|1688.25|9
1640838600000|2021-12-30 04:30:00|1705|1689|1705|1689|1705.23|1689.23|1705|1689|3
1640838610000|2021-12-30 04:30:10|1704.65|1688.65|1704.65|1688.65|1704.65|1688.65|1704.65|1688.65|1
1640838620000|2021-12-30 04:30:20|1704.7|1688.7|1704.7|1688.7|1704.7|1688.7|1704.7|1688.7|1
1640838630000|2021-12-30 04:30:30|1705|1689|1705|1689|1705|1689|1705|1689|1
1640838640000|2021-12-30 04:30:40|1704.95|1688.95|1705.7|1689.7|1705.7|1689.7|1704.95|1688.95|4
1640838650000|2021-12-30 04:30:50|1705.71|1689.71|1706.24|1690.24|1706.4|1690.4|1705.71|1689.71|6
1640838660000|2021-12-30 04:31:00|1706.4|1690.4|1705.74|1689.74|1706.4|1690.4|1705.74|1689.74|5
1640838670000|2021-12-30 04:31:10|1705.5|1689.5|1705.5|1689.5|1705.74|1689.74|1705.5|1689.5|3
1640838680000|2021-12-30 04:31:20|1705|1689|1705.5|1689.5|1705.5|1689.5|1705|1689|2
1640838690000|2021-12-30 04:31:30|1705.1|1689.1|1705.5|1689.5|1705.5|1689.5|1705.1|1689.1|3
1640838700000|2021-12-30 04:31:40|1705.74|1689.74|1705.74|1689.74|1705.74|1689.74|1705.74|1689.74|1
1640838710000|2021-12-30 04:31:50|1706|1690|1706|1690|1706|1690|1706|1690|1
1640838720000|2021-12-30 04:32:00|1706.23|1690.23|1706.3|1690.3|1706.3|1690.3|1706.23|1690.23|2
1640838730000|2021-12-30 04:32:10|1706.28|1690.28|1706.18|1690.18|1706.35|1690.35|1706.18|1690.18|6
1640838740000|2021-12-30 04:32:20|1706.25|1690.25|1707.3|1691.3|1707.3|1691.3|1706.25|1690.25|3
1640838750000|2021-12-30 04:32:30|1707.24|1691.24|1706.75|1690.75|1707.24|1691.24|1706.75|1690.75|3
1640838760000|2021-12-30 04:32:40|1707|1691|1707|1691|1707|1691|1707|1691|1
1640838770000|2021-12-30 04:32:50|1707.05|1691.05|1707.35|1691.35|1707.35|1691.35|1707.05|1691.05|2
1640838780000|2021-12-30 04:33:00|1707.5|1691.5|1707.5|1691.5|1707.5|1691.5|1707.5|1691.5|1
1640838790000|2021-12-30 04:33:10|1707.34|1691.34|1707.5|1691.5|1707.5|1691.5|1707.34|1691.34|2
1640838800000|2021-12-30 04:33:20|1707.25|1691.25|1707.25|1691.25|1707.25|1691.25|1707.25|1691.25|1
1640838810000|2021-12-30 04:33:30|1706.98|1690.98|1707.23|1691.23|1707.5|1691.5|1706.98|1690.98|4
1640838820000|2021-12-30 04:33:40|1707.5|1691.5|1707.34|1691.34|1707.5|1691.5|1707.23|1691.23|4
1640838830000|2021-12-30 04:33:50|1707.35|1691.35|1707.5|1691.5|1707.5|1691.5|1707.34|1691.34|4
1640838840000|2021-12-30 04:34:00|1707.3|1691.3|1707.53|1691.53|1707.53|1691.53|1706.93|1690.93|5
1640838850000|2021-12-30 04:34:10|1707.68|1691.68|1707.55|1691.55|1707.68|1691.68|1707.55|1691.55|2
1640838860000|2021-12-30 04:34:20|1707.53|1691.53|1709|1693|1709.4|1693.4|1707.53|1691.53|9
1640838870000|2021-12-30 04:34:30|1709.24|1693.24|1709.35|1693.35|1709.35|1693.35|1709.05|1693.05|3
1640838880000|2021-12-30 04:34:40|1709.09|1693.09|1709.09|1693.09|1709.09|1693.09|1709.09|1693.09|1
1640838890000|2021-12-30 04:34:50|1708.79|1692.79|1709.55|1693.55|1709.7|1693.7|1708.79|1692.79|7
1640838900000|2021-12-30 04:35:00|1709.5|1693.5|1709.5|1693.5|1709.5|1693.5|1709.5|1693.5|1
1640838910000|2021-12-30 04:35:10|1709.68|1693.68|1709.94|1693.94|1709.94|1693.94|1709.68|1693.68|3
1640838920000|2021-12-30 04:35:20|1710.05|1694.05|1709.85|1693.85|1710.05|1694.05|1709.85|1693.85|4
1640838930000|2021-12-30 04:35:30|1709.87|1693.87|1709.85|1693.85|1709.87|1693.87|1709.85|1693.85|2
1640838940000|2021-12-30 04:35:40|1710.35|1694.35|1709.7|1693.7|1710.35|1694.35|1709.7|1693.7|7
1640838950000|2021-12-30 04:35:50|1709.42|1693.42|1709.4|1693.4|1709.5|1693.5|1709.29|1693.29|4
1640838960000|2021-12-30 04:36:00|1708.55|1692.55|1708.55|1692.55|1708.55|1692.55|1708.44|1692.44|4
1640838970000|2021-12-30 04:36:10|1708.5|1692.5|1708.09|1692.09|1708.5|1692.5|1708.09|1692.09|2
1640838990000|2021-12-30 04:36:30|1708.5|1692.5|1708.5|1692.5|1708.5|1692.5|1708.5|1692.5|1
1640839000000|2021-12-30 04:36:40|1708|1692|1708|1692|1708|1692|1708|1692|1
1640839010000|2021-12-30 04:36:50|1708.13|1692.13|1708.13|1692.13|1708.5|1692.5|1707.98|1691.98|11
1640839020000|2021-12-30 04:37:00|1708.5|1692.5|1708.5|1692.5|1708.5|1692.5|1708.5|1692.5|1
1640839030000|2021-12-30 04:37:10|1708.44|1692.44|1708.5|1692.5|1708.5|1692.5|1708.23|1692.23|3
1640839040000|2021-12-30 04:37:20|1708.7|1692.7|1708.47|1692.47|1708.7|1692.7|1708.47|1692.47|2
1640839050000|2021-12-30 04:37:30|1708.32|1692.32|1708.71|1692.71|1708.71|1692.71|1708.15|1692.15|3
1640839060000|2021-12-30 04:37:40|1708.45|1692.45|1708.19|1692.19|1708.45|1692.45|1708.19|1692.19|2
1640839080000|2021-12-30 04:38:00|1708.22|1692.22|1708.47|1692.47|1708.47|1692.47|1708.22|1692.22|2
1640839090000|2021-12-30 04:38:10|1708.32|1692.32|1708.44|1692.44|1708.44|1692.44|1708.32|1692.32|2
1640839120000|2021-12-30 04:38:40|1708.25|1692.25|1708.25|1692.25|1708.25|1692.25|1708.25|1692.25|1
1640839130000|2021-12-30 04:38:50|1708.4|1692.4|1708.22|1692.22|1708.4|1692.4|1708.22|1692.22|2
1640839140000|2021-12-30 04:39:00|1708.3|1692.3|1708.45|1692.45|1708.45|1692.45|1708.3|1692.3|2
1640839150000|2021-12-30 04:39:10|1708.33|1692.33|1708.45|1692.45|1708.45|1692.45|1708.33|1692.33|2
1640839160000|2021-12-30 04:39:20|1708.37|1692.37|1708.5|1692.5|1708.5|1692.5|1708.37|1692.37|2
1640839170000|2021-12-30 04:39:30|1708|1692|1706.7|1690.7|1708|1692|1706.7|1690.7|4
1640839180000|2021-12-30 04:39:40|1706.5|1690.5|1706.59|1690.59|1706.59|1690.59|1706.16|1690.16|7
1640839190000|2021-12-30 04:39:50|1706.5|1690.5|1706.66|1690.66|1706.66|1690.66|1706.5|1690.5|3
1640839200000|2021-12-30 04:40:00|1706.8|1690.8|1707.4|1691.4|1707.4|1691.4|1706.8|1690.8|4
1640839210000|2021-12-30 04:40:10|1707.16|1691.16|1707.16|1691.16|1707.16|1691.16|1707.16|1691.16|1
1640839220000|2021-12-30 04:40:20|1707.5|1691.5|1708.62|1692.62|1708.62|1692.62|1707.5|1691.5|5
1640839240000|2021-12-30 04:40:40|1708.72|1692.72|1709.38|1693.38|1709.69|1693.69|1708.64|1692.64|11
1640839250000|2021-12-30 04:40:50|1709.37|1693.37|1709.5|1693.5|1709.5|1693.5|1709.29|1693.29|3
1640839260000|2021-12-30 04:41:00|1709.43|1693.43|1709.68|1693.68|1709.68|1693.68|1709.29|1693.29|7
1640839270000|2021-12-30 04:41:10|1709.5|1693.5|1709.36|1693.36|1709.68|1693.68|1709.36|1693.36|4
1640839280000|2021-12-30 04:41:20|1709.45|1693.45|1709.46|1693.46|1709.76|1693.76|1709.24|1693.24|9
1640839290000|2021-12-30 04:41:30|1709.72|1693.72|1709.79|1693.79|1709.8|1693.8|1709.44|1693.44|6
1640839300000|2021-12-30 04:41:40|1710.2|1694.2|1710.3|1694.3|1710.3|1694.3|1710.2|1694.2|3
1640839310000|2021-12-30 04:41:50|1710.24|1694.24|1710.01|1694.01|1710.24|1694.24|1710.01|1694.01|3
1640839320000|2021-12-30 04:42:00|1709.92|1693.92|1710.97|1694.97|1710.97|1694.97|1709.92|1693.92|9
1640839330000|2021-12-30 04:42:10|1711.22|1695.22|1711.5|1695.5|1711.5|1695.5|1711.17|1695.17|5
1640839340000|2021-12-30 04:42:20|1711.13|1695.13|1711.4|1695.4|1711.5|1695.5|1711.13|1695.13|4
1640839350000|2021-12-30 04:42:30|1711.43|1695.43|1712.45|1696.45|1712.45|1696.45|1711.28|1695.28|6
1640839360000|2021-12-30 04:42:40|1712.33|1696.33|1712.29|1696.29|1712.33|1696.33|1711.98|1695.98|4
1640839370000|2021-12-30 04:42:50|1712.3|1696.3|1711.2|1695.2|1712.5|1696.5|1711.2|1695.2|8
1640839380000|2021-12-30 04:43:00|1711.33|1695.33|1711.35|1695.35|1711.35|1695.35|1711.27|1695.27|3
1640839390000|2021-12-30 04:43:10|1711.3|1695.3|1710.4|1694.4|1711.3|1695.3|1710.4|1694.4|6
1640839400000|2021-12-30 04:43:20|1710.27|1694.27|1710.31|1694.31|1710.34|1694.34|1710.25|1694.25|4
1640839410000|2021-12-30 04:43:30|1710.28|1694.28|1710.31|1694.31|1710.48|1694.48|1710.28|1694.28|6
1640839420000|2021-12-30 04:43:40|1710.36|1694.36|1709.5|1693.5|1710.5|1694.5|1709.5|1693.5|8
1640839430000|2021-12-30 04:43:50|1709|1693|1709|1693|1709|1693|1709|1693|1
1640839440000|2021-12-30 04:44:00|1708.5|1692.5|1708.5|1692.5|1708.5|1692.5|1708.5|1692.5|1
1640839460000|2021-12-30 04:44:20|1708.82|1692.82|1709.45|1693.45|1709.45|1693.45|1708.79|1692.79|5
1640839470000|2021-12-30 04:44:30|1709|1693|1708.5|1692.5|1709|1693|1708.3|1692.3|5
1640839480000|2021-12-30 04:44:40|1708.41|1692.41|1708.5|1692.5|1708.5|1692.5|1708.41|1692.41|2
1640839500000|2021-12-30 04:45:00|1708.27|1692.27|1709.11|1693.11|1709.3|1693.3|1708.27|1692.27|4
1640839510000|2021-12-30 04:45:10|1709.05|1693.05|1708.55|1692.55|1709.05|1693.05|1708.5|1692.5|4
1640839530000|2021-12-30 04:45:30|1708.41|1692.41|1708.41|1692.41|1708.41|1692.41|1708.41|1692.41|1
1640839540000|2021-12-30 04:45:40|1708.5|1692.5|1708.5|1692.5|1708.52|1692.52|1708.39|1692.39|4
1640839550000|2021-12-30 04:45:50|1708.44|1692.44|1708.44|1692.44|1708.44|1692.44|1708.44|1692.44|1
1640839560000|2021-12-30 04:46:00|1708.41|1692.41|1708.5|1692.5|1708.5|1692.5|1708.41|1692.41|2
1640839570000|2021-12-30 04:46:10|1708.61|1692.61|1708.47|1692.47|1709.11|1693.11|1708.47|1692.47|12
1640839580000|2021-12-30 04:46:20|1708.5|1692.5|1708.5|1692.5|1708.5|1692.5|1708.5|1692.5|1
1640839620000|2021-12-30 04:47:00|1708.49|1692.49|1708.5|1692.5|1708.5|1692.5|1708.49|1692.49|2
1640839630000|2021-12-30 04:47:10|1708.44|1692.44|1708.5|1692.5|1708.57|1692.57|1708.44|1692.44|4
1640839640000|2021-12-30 04:47:20|1708.57|1692.57|1709.41|1693.41|1709.41|1693.41|1708.5|1692.5|8
1640839650000|2021-12-30 04:47:30|1709.5|1693.5|1709.35|1693.35|1709.5|1693.5|1709.35|1693.35|2
1640839660000|2021-12-30 04:47:40|1709.44|1693.44|1709.5|1693.5|1709.5|1693.5|1709.44|1693.44|2
1640839670000|2021-12-30 04:47:50|1708.5|1692.5|1708.57|1692.57|1708.57|1692.57|1708.5|1692.5|2
1640839680000|2021-12-30 04:48:00|1708.41|1692.41|1709.16|1693.16|1709.16|1693.16|1708.41|1692.41|6
1640839690000|2021-12-30 04:48:10|1708.91|1692.91|1708.65|1692.65|1708.91|1692.91|1708.6|1692.6|4
1640839700000|2021-12-30 04:48:20|1708.5|1692.5|1708.5|1692.5|1708.5|1692.5|1708.5|1692.5|1
1640839710000|2021-12-30 04:48:30|1708|1692|1706.56|1690.56|1708|1692|1706.56|1690.56|9
1640839720000|2021-12-30 04:48:40|1706.86|1690.86|1707.39|1691.39|1707.39|1691.39|1706.56|1690.56|6
1640839730000|2021-12-30 04:48:50|1707.2|1691.2|1707.05|1691.05|1707.2|1691.2|1707.05|1691.05|2
1640839740000|2021-12-30 04:49:00|1707.35|1691.35|1707.15|1691.15|1707.35|1691.35|1707.15|1691.15|2
1640839750000|2021-12-30 04:49:10|1706.65|1690.65|1706.6|1690.6|1706.65|1690.65|1706.6|1690.6|2
1640839760000|2021-12-30 04:49:20|1706.5|1690.5|1707.22|1691.22|1707.22|1691.22|1706.5|1690.5|6
1640839770000|2021-12-30 04:49:30|1707.36|1691.36|1707.41|1691.41|1707.5|1691.5|1707.36|1691.36|6
1640839780000|2021-12-30 04:49:40|1707.29|1691.29|1706.5|1690.5|1707.35|1691.35|1706.5|1690.5|6
1640839790000|2021-12-30 04:49:50|1707|1691|1707.25|1691.25|1707.35|1691.35|1707|1691|3
1640839800000|2021-12-30 04:50:00|1707.23|1691.23|1707.35|1691.35|1707.36|1691.36|1706.95|1690.95|9
1640839810000|2021-12-30 04:50:10|1707.3|1691.3|1707.3|1691.3|1707.3|1691.3|1707.3|1691.3|1
1640839820000|2021-12-30 04:50:20|1707.24|1691.24|1707.41|1691.41|1707.41|1691.41|1707.24|1691.24|4
1640839830000|2021-12-30 04:50:30|1707.42|1691.42|1707.75|1691.75|1707.75|1691.75|1707.42|1691.42|3
1640839840000|2021-12-30 04:50:40|1707.55|1691.55|1707.55|1691.55|1707.55|1691.55|1707.55|1691.55|1
1640839850000|2021-12-30 04:50:50|1707.5|1691.5|1707.5|1691.5|1707.5|1691.5|1707.5|1691.5|1
1640839860000|2021-12-30 04:51:00|1707.6|1691.6|1707.41|1691.41|1707.6|1691.6|1707.41|1691.41|4
1640839870000|2021-12-30 04:51:10|1707.5|1691.5|1707.35|1691.35|1707.5|1691.5|1707.35|1691.35|3
1640839880000|2021-12-30 04:51:20|1707.29|1691.29|1707.35|1691.35|1707.35|1691.35|1706.95|1690.95|3
1640839890000|2021-12-30 04:51:30|1707.41|1691.41|1707.41|1691.41|1707.41|1691.41|1707.41|1691.41|1
1640839900000|2021-12-30 04:51:40|1707.5|1691.5|1707.5|1691.5|1707.5|1691.5|1707.33|1691.33|4
1640839920000|2021-12-30 04:52:00|1707.61|1691.61|1707.5|1691.5|1707.61|1691.61|1707.5|1691.5|2
1640839930000|2021-12-30 04:52:10|1707.7|1691.7|1707.65|1691.65|1708.2|1692.2|1707.65|1691.65|4
1640839940000|2021-12-30 04:52:20|1708.2|1692.2|1708.2|1692.2|1708.2|1692.2|1708.2|1692.2|1
1640839950000|2021-12-30 04:52:30|1708.5|1692.5|1708.2|1692.2|1708.5|1692.5|1708.2|1692.2|2
1640839960000|2021-12-30 04:52:40|1707.9|1691.9|1707.75|1691.75|1708.05|1692.05|1707.75|1691.75|3
1640839970000|2021-12-30 04:52:50|1708|1692|1708|1692|1708.13|1692.13|1708|1692|3
1640839980000|2021-12-30 04:53:00|1707.5|1691.5|1707.5|1691.5|1707.5|1691.5|1707|1691|6
1640839990000|2021-12-30 04:53:10|1707.2|1691.2|1707.5|1691.5|1707.5|1691.5|1707.1|1691.1|5
1640840000000|2021-12-30 04:53:20|1707.39|1691.39|1707.5|1691.5|1707.5|1691.5|1707.39|1691.39|2
1640840010000|2021-12-30 04:53:30|1707.2|1691.2|1707.5|1691.5|1707.54|1691.54|1707.2|1691.2|4
1640840020000|2021-12-30 04:53:40|1707.42|1691.42|1707.5|1691.5|1707.5|1691.5|1707.42|1691.42|2
1640840030000|2021-12-30 04:53:50|1707.42|1691.42|1706.48|1690.48|1707.42|1691.42|1706.48|1690.48|6
1640840040000|2021-12-30 04:54:00|1706.4|1690.4|1706.35|1690.35|1706.4|1690.4|1706.35|1690.35|2
1640840050000|2021-12-30 04:54:10|1706.46|1690.46|1706.46|1690.46|1706.46|1690.46|1706.46|1690.46|1
1640840060000|2021-12-30 04:54:20|1706.5|1690.5|1706.05|1690.05|1706.5|1690.5|1706.05|1690.05|2
1640840070000|2021-12-30 04:54:30|1706.5|1690.5|1706.5|1690.5|1706.5|1690.5|1706.18|1690.18|7
1640840080000|2021-12-30 04:54:40|1706.2|1690.2|1706.1|1690.1|1706.5|1690.5|1706.1|1690.1|3
1640840090000|2021-12-30 04:54:50|1706.05|1690.05|1706.05|1690.05|1706.05|1690.05|1706.05|1690.05|1
1640840100000|2021-12-30 04:55:00|1706.5|1690.5|1706.5|1690.5|1706.5|1690.5|1706.5|1690.5|1
1640840140000|2021-12-30 04:55:40|1706.34|1690.34|1706.41|1690.41|1706.42|1690.42|1706.34|1690.34|3
1640840150000|2021-12-30 04:55:50|1706.45|1690.45|1706.34|1690.34|1706.45|1690.45|1706.34|1690.34|2
1640840160000|2021-12-30 04:56:00|1706.31|1690.31|1705.6|1689.6|1706.5|1690.5|1705.6|1689.6|9
1640840170000|2021-12-30 04:56:10|1705.81|1689.81|1705.65|1689.65|1705.96|1689.96|1705.65|1689.65|3
1640840180000|2021-12-30 04:56:20|1706.38|1690.38|1706.38|1690.38|1706.38|1690.38|1706.38|1690.38|1
1640840190000|2021-12-30 04:56:30|1706.08|1690.08|1706|1690|1706.08|1690.08|1706|1690|2
1640840200000|2021-12-30 04:56:40|1706.16|1690.16|1706.46|1690.46|1706.46|1690.46|1705.93|1689.93|3
1640840220000|2021-12-30 04:57:00|1706.67|1690.67|1706.67|1690.67|1706.67|1690.67|1706.67|1690.67|1
1640840230000|2021-12-30 04:57:10|1706.54|1690.54|1706.67|1690.67|1706.67|1690.67|1706.54|1690.54|2
1640840240000|2021-12-30 04:57:20|1705.9|1689.9|1705.9|1689.9|1705.9|1689.9|1705.9|1689.9|1
1640840250000|2021-12-30 04:57:30|1705.65|1689.65|1705.9|1689.9|1705.9|1689.9|1705.65|1689.65|2
1640840270000|2021-12-30 04:57:50|1706.15|1690.15|1706.15|1690.15|1706.15|1690.15|1706.15|1690.15|1
1640840280000|2021-12-30 04:58:00|1705.85|1689.85|1705.85|1689.85|1705.85|1689.85|1705.85|1689.85|1
1640840300000|2021-12-30 04:58:20|1705.5|1689.5|1705.75|1689.75|1705.75|1689.75|1705.5|1689.5|2
1640840310000|2021-12-30 04:58:30|1705.5|1689.5|1705.65|1689.65|1705.65|1689.65|1705.5|1689.5|2
1640840320000|2021-12-30 04:58:40|1704.85|1688.85|1704.5|1688.5|1705.07|1689.07|1704.5|1688.5|3
1640840340000|2021-12-30 04:59:00|1704.55|1688.55|1704.35|1688.35|1704.55|1688.55|1704.35|1688.35|4
1640840350000|2021-12-30 04:59:10|1703.55|1687.55|1703.55|1687.55|1703.55|1687.55|1703.55|1687.55|1
1640840360000|2021-12-30 04:59:20|1703.46|1687.46|1703.06|1687.06|1703.51|1687.51|1703|1687|6
1640840370000|2021-12-30 04:59:30|1703.51|1687.51|1703|1687|1703.51|1687.51|1702.75|1686.75|5
1640840380000|2021-12-30 04:59:40|1702.75|1686.75|1703.2|1687.2|1703.2|1687.2|1702.75|1686.75|4
1640840390000|2021-12-30 04:59:50|1702.6|1686.6|1702.6|1686.6|1702.6|1686.6|1702.6|1686.6|1
1640840400000|2021-12-30 05:00:00|1702.8|1686.8|1702.5|1686.5|1702.8|1686.8|1702.1|1686.1|4
1640840410000|2021-12-30 05:00:10|1702|1686|1700.55|1684.55|1702|1686|1700.55|1684.55|6
1640840430000|2021-12-30 05:00:30|1700.75|1684.75|1701.5|1685.5|1701.5|1685.5|1700.75|1684.75|3
1640840440000|2021-12-30 05:00:40|1701.2|1685.2|1701.2|1685.2|1701.2|1685.2|1701.2|1685.2|1
1640840450000|2021-12-30 05:00:50|1700.73|1684.73|1700.2|1684.2|1700.73|1684.73|1700.2|1684.2|4
1640840460000|2021-12-30 05:01:00|1699.5|1683.5|1699.5|1683.5|1699.52|1683.52|1699.5|1683.5|3
1640840470000|2021-12-30 05:01:10|1700|1684|1700.26|1684.26|1700.5|1684.5|1700|1684|4
1640840480000|2021-12-30 05:01:20|1700.5|1684.5|1702.08|1686.08|1702.5|1686.5|1700.5|1684.5|14
1640840490000|2021-12-30 05:01:30|1702.02|1686.02|1702.5|1686.5|1702.5|1686.5|1702.02|1686.02|2
1640840500000|2021-12-30 05:01:40|1702.8|1686.8|1702.5|1686.5|1702.8|1686.8|1702.5|1686.5|2
1640840510000|2021-12-30 05:01:50|1702.75|1686.75|1702.75|1686.75|1702.75|1686.75|1702.75|1686.75|1
1640840520000|2021-12-30 05:02:00|1703.25|1687.25|1702.75|1686.75|1703.25|1687.25|1702.75|1686.75|5
1640840530000|2021-12-30 05:02:10|1702.8|1686.8|1702.3|1686.3|1702.8|1686.8|1702.05|1686.05|6
1640840540000|2021-12-30 05:02:20|1701.55|1685.55|1702.3|1686.3|1702.3|1686.3|1701.55|1685.55|8
1640840550000|2021-12-30 05:02:30|1702.5|1686.5|1702.5|1686.5|1702.5|1686.5|1702.41|1686.41|3
1640840560000|2021-12-30 05:02:40|1702.8|1686.8|1703.3|1687.3|1703.3|1687.3|1702.8|1686.8|2
1640840580000|2021-12-30 05:03:00|1702.98|1686.98|1703.3|1687.3|1703.3|1687.3|1702.98|1686.98|2
1640840620000|2021-12-30 05:03:40|1703.5|1687.5|1703.5|1687.5|1703.5|1687.5|1703.5|1687.5|1
1640840640000|2021-12-30 05:04:00|1704.15|1688.15|1705.75|1689.75|1705.75|1689.75|1704.15|1688.15|6
1640840650000|2021-12-30 05:04:10|1705.87|1689.87|1706.75|1690.75|1706.75|1690.75|1705.87|1689.87|5
1640840660000|2021-12-30 05:04:20|1706.9|1690.9|1706.34|1690.34|1706.9|1690.9|1706.09|1690.09|6
1640840670000|2021-12-30 05:04:30|1706.16|1690.16|1705.75|1689.75|1706.16|1690.16|1705.64|1689.64|9
1640840680000|2021-12-30 05:04:40|1705.64|1689.64|1705.5|1689.5|1705.75|1689.75|1705.5|1689.5|4
1640840690000|2021-12-30 05:04:50|1705.9|1689.9|1705.57|1689.57|1705.9|1689.9|1705.57|1689.57|2
1640840700000|2021-12-30 05:05:00|1705.75|1689.75|1703.65|1687.65|1705.75|1689.75|1703.65|1687.65|5
1640840710000|2021-12-30 05:05:10|1703.5|1687.5|1703.4|1687.4|1703.5|1687.5|1703.34|1687.34|5
1640840720000|2021-12-30 05:05:20|1703.41|1687.41|1703.5|1687.5|1703.5|1687.5|1703.41|1687.41|2
1640840730000|2021-12-30 05:05:30|1703.1|1687.1|1702.65|1686.65|1703.1|1687.1|1702.65|1686.65|2
1640840740000|2021-12-30 05:05:40|1703.1|1687.1|1703.25|1687.25|1703.25|1687.25|1703.1|1687.1|2
1640840750000|2021-12-30 05:05:50|1703.5|1687.5|1703.5|1687.5|1703.65|1687.65|1703.5|1687.5|3
1640840760000|2021-12-30 05:06:00|1703.65|1687.65|1703.78|1687.78|1703.78|1687.78|1703.5|1687.5|7
1640840770000|2021-12-30 05:06:10|1703.5|1687.5|1703.85|1687.85|1703.85|1687.85|1703.5|1687.5|5
1640840780000|2021-12-30 05:06:20|1703.5|1687.5|1702.42|1686.42|1703.5|1687.5|1702.42|1686.42|3
1640840790000|2021-12-30 05:06:30|1702.02|1686.02|1702.02|1686.02|1702.02|1686.02|1702.02|1686.02|1
1640840800000|2021-12-30 05:06:40|1701.6|1685.6|1701.48|1685.48|1701.6|1685.6|1701.48|1685.48|4
1640840810000|2021-12-30 05:06:50|1701.4|1685.4|1701.5|1685.5|1701.92|1685.92|1701.4|1685.4|3
1640840820000|2021-12-30 05:07:00|1701.57|1685.57|1701.92|1685.92|1701.92|1685.92|1701.5|1685.5|4
1640840840000|2021-12-30 05:07:20|1701.8|1685.8|1701.8|1685.8|1701.8|1685.8|1701.8|1685.8|1
1640840850000|2021-12-30 05:07:30|1701.92|1685.92|1701.92|1685.92|1701.92|1685.92|1701.92|1685.92|1
1640840870000|2021-12-30 05:07:50|1701.5|1685.5|1701.5|1685.5|1701.51|1685.51|1701.49|1685.49|4
1640840880000|2021-12-30 05:08:00|1700.7|1684.7|1699.19|1683.19|1700.7|1684.7|1699.19|1683.19|8
1640840890000|2021-12-30 05:08:10|1698.5|1682.5|1698.5|1682.5|1698.69|1682.69|1698.5|1682.5|3
1640840920000|2021-12-30 05:08:40|1698.48|1682.48|1698.6|1682.6|1698.69|1682.69|1698.44|1682.44|6
1640840930000|2021-12-30 05:08:50|1698.69|1682.69|1699.5|1683.5|1699.5|1683.5|1698.69|1682.69|2
1640840940000|2021-12-30 05:09:00|1699.33|1683.33|1699.5|1683.5|1699.5|1683.5|1699.33|1683.33|2
1640840950000|2021-12-30 05:09:10|1699.33|1683.33|1699.04|1683.04|1699.33|1683.33|1699.04|1683.04|3
1640840960000|2021-12-30 05:09:20|1698.94|1682.94|1698.9|1682.9|1698.94|1682.94|1698.9|1682.9|2
1640840970000|2021-12-30 05:09:30|1698.5|1682.5|1698.5|1682.5|1698.5|1682.5|1697.75|1681.75|6
1640841000000|2021-12-30 05:10:00|1698.53|1682.53|1699.07|1683.07|1699.07|1683.07|1698.5|1682.5|4
1640841010000|2021-12-30 05:10:10|1698.69|1682.69|1698.69|1682.69|1698.97|1682.97|1698.5|1682.5|8
1640841020000|2021-12-30 05:10:20|1698.57|1682.57|1698.5|1682.5|1698.69|1682.69|1698.5|1682.5|6
1640841030000|2021-12-30 05:10:30|1698.39|1682.39|1698.5|1682.5|1698.5|1682.5|1698.39|1682.39|2
1640841040000|2021-12-30 05:10:40|1698.3|1682.3|1698.3|1682.3|1698.3|1682.3|1698.3|1682.3|1
1640841050000|2021-12-30 05:10:50|1697.7|1681.7|1697.5|1681.5|1697.7|1681.7|1697.45|1681.45|4
1640841060000|2021-12-30 05:11:00|1697.45|1681.45|1697.47|1681.47|1697.47|1681.47|1697.1|1681.1|5
1640841080000|2021-12-30 05:11:20|1697.45|1681.45|1697.45|1681.45|1697.45|1681.45|1697.15|1681.15|3
1640841090000|2021-12-30 05:11:30|1697.5|1681.5|1697.45|1681.45|1697.58|1681.58|1697.35|1681.35|7
1640841110000|2021-12-30 05:11:50|1697.58|1681.58|1697.58|1681.58|1697.58|1681.58|1697.45|1681.45|3
1640841120000|2021-12-30 05:12:00|1697.78|1681.78|1697.78|1681.78|1697.78|1681.78|1697.78|1681.78|1
1640841130000|2021-12-30 05:12:10|1698.2|1682.2|1698.2|1682.2|1698.2|1682.2|1698.2|1682.2|1
1640841160000|2021-12-30 05:12:40|1697.8|1681.8|1696.09|1680.09|1697.8|1681.8|1696.09|1680.09|10
1640841170000|2021-12-30 05:12:50|1696|1680|1696|1680|1696|1680|1696|1680|1
1640841180000|2021-12-30 05:13:00|1695.55|1679.55|1695.55|1679.55|1695.55|1679.55|1695.55|1679.55|1
1640841190000|2021-12-30 05:13:10|1695.5|1679.5|1695.5|1679.5|1695.75|1679.75|1695.5|1679.5|4
1640841200000|2021-12-30 05:13:20|1696|1680|1697.3|1681.3|1697.3|1681.3|1696|1680|7
1640841210000|2021-12-30 05:13:30|1697.45|1681.45|1697.45|1681.45|1697.45|1681.45|1697.45|1681.45|1
1640841220000|2021-12-30 05:13:40|1697.13|1681.13|1697.12|1681.12|1697.13|1681.13|1697.12|1681.12|2
1640841230000|2021-12-30 05:13:50|1697.5|1681.5|1696.95|1680.95|1697.5|1681.5|1696.95|1680.95|3
1640841240000|2021-12-30 05:14:00|1696.9|1680.9|1697.1|1681.1|1697.1|1681.1|1696.9|1680.9|2
1640841250000|2021-12-30 05:14:10|1697.4|1681.4|1697.4|1681.4|1697.4|1681.4|1697.4|1681.4|1
1640841260000|2021-12-30 05:14:20|1697.5|1681.5|1697.5|1681.5|1697.5|1681.5|1697.5|1681.5|1
1640841280000|2021-12-30 05:14:40|1697.61|1681.61|1697.5|1681.5|1697.61|1681.61|1697.5|1681.5|2
1640841290000|2021-12-30 05:14:50|1697.65|1681.65|1697.65|1681.65|1697.65|1681.65|1697.65|1681.65|1
1640841300000|2021-12-30 05:15:00|1697.75|1681.75|1697.75|1681.75|1697.75|1681.75|1697.75|1681.75|1
1640841310000|2021-12-30 05:15:10|1697.6|1681.6|1698.5|1682.5|1698.62|1682.62|1697.6|1681.6|4
1640841320000|2021-12-30 05:15:20|1698.72|1682.72|1699.6|1683.6|1700.05|1684.05|1698.5|1682.5|11
1640841330000|2021-12-30 05:15:30|1699.68|1683.68|1699.6|1683.6|1699.68|1683.68|1699.6|1683.6|2
1640841340000|2021-12-30 05:15:40|1699.65|1683.65|1699.65|1683.65|1700.1|1684.1|1699.65|1683.65|3
1640841350000|2021-12-30 05:15:50|1699.41|1683.41|1699.41|1683.41|1699.41|1683.41|1699.41|1683.41|1
1640841360000|2021-12-30 05:16:00|1699.26|1683.26|1699.84|1683.84|1699.84|1683.84|1699.26|1683.26|4
1640841380000|2021-12-30 05:16:20|1700.06|1684.06|1700.06|1684.06|1700.06|1684.06|1700.06|1684.06|1
1640841390000|2021-12-30 05:16:30|1700.2|1684.2|1701.1|1685.1|1701.1|1685.1|1700.2|1684.2|7
1640841400000|2021-12-30 05:16:40|1701.5|1685.5|1700.5|1684.5|1701.5|1685.5|1700.5|1684.5|5
1640841410000|2021-12-30 05:16:50|1700.7|1684.7|1700.7|1684.7|1700.7|1684.7|1700.7|1684.7|1
1640841420000|2021-12-30 05:17:00|1700.95|1684.95|1702.11|1686.11|1702.11|1686.11|1700.95|1684.95|6
1640841430000|2021-12-30 05:17:10|1702.4|1686.4|1702.15|1686.15|1702.42|1686.42|1702.15|1686.15|3
1640841440000|2021-12-30 05:17:20|1702.35|1686.35|1702.32|1686.32|1702.42|1686.42|1701.92|1685.92|7
1640841450000|2021-12-30 05:17:30|1702.25|1686.25|1702.5|1686.5|1702.5|1686.5|1702.25|1686.25|3
1640841460000|2021-12-30 05:17:40|1702.41|1686.41|1702.5|1686.5|1702.5|1686.5|1702.33|1686.33|3
1640841470000|2021-12-30 05:17:50|1702.41|1686.41|1702.39|1686.39|1702.41|1686.41|1702.29|1686.29|3
1640841480000|2021-12-30 05:18:00|1702.4|1686.4|1702.5|1686.5|1702.72|1686.72|1702.4|1686.4|4
1640841490000|2021-12-30 05:18:10|1702.64|1686.64|1703.08|1687.08|1703.2|1687.2|1702.5|1686.5|8
1640841500000|2021-12-30 05:18:20|1702.7|1686.7|1703.15|1687.15|1703.24|1687.24|1702.7|1686.7|5
1640841510000|2021-12-30 05:18:30|1703.35|1687.35|1703.4|1687.4|1703.5|1687.5|1703.32|1687.32|6
1640841520000|2021-12-30 05:18:40|1703|1687|1702.52|1686.52|1703|1687|1702.5|1686.5|9
1640841530000|2021-12-30 05:18:50|1702.44|1686.44|1701.5|1685.5|1702.52|1686.52|1701.5|1685.5|7
1640841550000|2021-12-30 05:19:10|1701.87|1685.87|1701.5|1685.5|1701.87|1685.87|1701.5|1685.5|5
1640841560000|2021-12-30 05:19:20|1702|1686|1702.59|1686.59|1702.59|1686.59|1702|1686|3
1640841570000|2021-12-30 05:19:30|1702.5|1686.5|1703.4|1687.4|1703.4|1687.4|1702.5|1686.5|5
1640841580000|2021-12-30 05:19:40|1703.25|1687.25|1703.3|1687.3|1703.3|1687.3|1703|1687|4
1640841590000|2021-12-30 05:19:50|1703.39|1687.39|1704.25|1688.25|1704.25|1688.25|1703.39|1687.39|9
1640841600000|2021-12-30 05:20:00|1704.45|1688.45|1704|1688|1704.45|1688.45|1704|1688|2
1640841610000|2021-12-30 05:20:10|1704.33|1688.33|1703.5|1687.5|1704.5|1688.5|1703.5|1687.5|6
1640841620000|2021-12-30 05:20:20|1703.99|1687.99|1704.12|1688.12|1704.2|1688.2|1703.99|1687.99|5
1640841630000|2021-12-30 05:20:30|1704.3|1688.3|1704.12|1688.12|1704.3|1688.3|1704.12|1688.12|2
1640841640000|2021-12-30 05:20:40|1704|1688|1704.39|1688.39|1704.5|1688.5|1704|1688|4
1640841650000|2021-12-30 05:20:50|1704.2|1688.2|1703.62|1687.62|1704.2|1688.2|1703.62|1687.62|3
1640841680000|2021-12-30 05:21:20|1703.6|1687.6|1703.6|1687.6|1703.6|1687.6|1703.6|1687.6|1
1640841690000|2021-12-30 05:21:30|1703.62|1687.62|1703.62|1687.62|1703.9|1687.9|1703.62|1687.62|4
1640841700000|2021-12-30 05:21:40|1703.6|1687.6|1703.55|1687.55|1703.6|1687.6|1703.55|1687.55|2
1640841710000|2021-12-30 05:21:50|1703.81|1687.81|1703.5|1687.5|1703.81|1687.81|1703.5|1687.5|2
1640841720000|2021-12-30 05:22:00|1703.13|1687.13|1703.62|1687.62|1703.73|1687.73|1703|1687|5
1640841730000|2021-12-30 05:22:10|1703.5|1687.5|1703.5|1687.5|1703.5|1687.5|1703.5|1687.5|1
1640841740000|2021-12-30 05:22:20|1703.81|1687.81|1703.81|1687.81|1703.81|1687.81|1703.81|1687.81|1
1640841750000|2021-12-30 05:22:30|1704.1|1688.1|1704.5|1688.5|1704.5|1688.5|1704.1|1688.1|3
1640841760000|2021-12-30 05:22:40|1704.55|1688.55|1704.59|1688.59|1704.59|1688.59|1704.5|1688.5|3
1640841770000|2021-12-30 05:22:50|1704.96|1688.96|1704.96|1688.96|1704.96|1688.96|1704.96|1688.96|1
1640841780000|2021-12-30 05:23:00|1705.22|1689.22|1705.09|1689.09|1705.3|1689.3|1705.09|1689.09|3
1640841790000|2021-12-30 05:23:10|1705.25|1689.25|1705.25|1689.25|1705.25|1689.25|1705.25|1689.25|1
1640841810000|2021-12-30 05:23:30|1705.45|1689.45|1705.18|1689.18|1705.45|1689.45|1705.18|1689.18|2
1640841820000|2021-12-30 05:23:40|1705.09|1689.09|1705.09|1689.09|1705.09|1689.09|1705.09|1689.09|1
1640841830000|2021-12-30 05:23:50|1704.89|1688.89|1705.5|1689.5|1706.09|1690.09|1704.89|1688.89|10
1640841840000|2021-12-30 05:24:00|1705.61|1689.61|1705.88|1689.88|1705.88|1689.88|1705.5|1689.5|3
1640841850000|2021-12-30 05:24:10|1706.15|1690.15|1705.61|1689.61|1706.3|1690.3|1705.61|1689.61|4
1640841860000|2021-12-30 05:24:20|1705.5|1689.5|1705.61|1689.61|1705.61|1689.61|1705.5|1689.5|2
1640841870000|2021-12-30 05:24:30|1705.5|1689.5|1705.4|1689.4|1706.69|1690.69|1705.28|1689.28|10
1640841880000|2021-12-30 05:24:40|1704.75|1688.75|1705.28|1689.28|1705.28|1689.28|1704.75|1688.75|5
1640841890000|2021-12-30 05:24:50|1705.19|1689.19|1705.28|1689.28|1705.5|1689.5|1705.19|1689.19|5
1640841900000|2021-12-30 05:25:00|1705.5|1689.5|1705.5|1689.5|1705.5|1689.5|1705.5|1689.5|1
1640841910000|2021-12-30 05:25:10|1705.4|1689.4|1705.4|1689.4|1705.4|1689.4|1705.4|1689.4|1
1640841920000|2021-12-30 05:25:20|1705.28|1689.28|1704.5|1688.5|1705.28|1689.28|1704.5|1688.5|6
1640841930000|2021-12-30 05:25:30|1704|1688|1704.4|1688.4|1704.4|1688.4|1704|1688|3
1640841940000|2021-12-30 05:25:40|1704.6|1688.6|1705.5|1689.5|1705.5|1689.5|1704.5|1688.5|4
1640841950000|2021-12-30 05:25:50|1705|1689|1705|1689|1705|1689|1704.88|1688.88|3
1640841960000|2021-12-30 05:26:00|1705.08|1689.08|1705.5|1689.5|1705.81|1689.81|1705.08|1689.08|5
1640841970000|2021-12-30 05:26:10|1705|1689|1704.5|1688.5|1705|1689|1704.5|1688.5|2
1640841980000|2021-12-30 05:26:20|1704.65|1688.65|1704.65|1688.65|1704.65|1688.65|1704.65|1688.65|1
1640841990000|2021-12-30 05:26:30|1704.5|1688.5|1704|1688|1704.5|1688.5|1704|1688|2
1640842000000|2021-12-30 05:26:40|1703.5|1687.5|1702.9|1686.9|1703.5|1687.5|1702.9|1686.9|8
1640842010000|2021-12-30 05:26:50|1702.38|1686.38|1702.17|1686.17|1702.38|1686.38|1702.11|1686.11|7
1640842020000|2021-12-30 05:27:00|1702.24|1686.24|1701.92|1685.92|1702.24|1686.24|1701.92|1685.92|6
1640842030000|2021-12-30 05:27:10|1701.67|1685.67|1701.67|1685.67|1701.67|1685.67|1701.67|1685.67|1
1640842050000|2021-12-30 05:27:30|1701.6|1685.6|1701|1685|1701.6|1685.6|1700.83|1684.83|4
1640842060000|2021-12-30 05:27:40|1701.21|1685.21|1701.42|1685.42|1701.42|1685.42|1701.21|1685.21|2
1640842080000|2021-12-30 05:28:00|1701.52|1685.52|1701.42|1685.42|1701.52|1685.52|1701.42|1685.42|2
1640842090000|2021-12-30 05:28:10|1701.45|1685.45|1701.5|1685.5|1701.61|1685.61|1701.42|1685.42|6
1640842100000|2021-12-30 05:28:20|1701.95|1685.95|1701.5|1685.5|1701.95|1685.95|1701.5|1685.5|3
1640842110000|2021-12-30 05:28:30|1701.39|1685.39|1701.12|1685.12|1701.39|1685.39|1701.03|1685.03|4
1640842120000|2021-12-30 05:28:40|1700.75|1684.75|1700.5|1684.5|1700.75|1684.75|1700.5|1684.5|2
1640842130000|2021-12-30 05:28:50|1700.42|1684.42|1700.5|1684.5|1700.5|1684.5|1700.42|1684.42|2
1640842140000|2021-12-30 05:29:00|1700.54|1684.54|1701.53|1685.53|1702.2|1686.2|1700.54|1684.54|9
1640842150000|2021-12-30 05:29:10|1701.4|1685.4|1701.63|1685.63|1701.63|1685.63|1701.4|1685.4|2
1640842160000|2021-12-30 05:29:20|1701.53|1685.53|1702.15|1686.15|1702.15|1686.15|1701.5|1685.5|6
1640842170000|2021-12-30 05:29:30|1702.22|1686.22|1702.71|1686.71|1702.71|1686.71|1702.22|1686.22|13
1640842180000|2021-12-30 05:29:40|1702.63|1686.63|1701.76|1685.76|1702.63|1686.63|1701.76|1685.76|8
1640842190000|2021-12-30 05:29:50|1701.75|1685.75|1700.5|1684.5|1701.75|1685.75|1700.5|1684.5|7
1640842200000|2021-12-30 05:30:00|1700.67|1684.67|1700.6|1684.6|1700.8|1684.8|1700.5|1684.5|5
1640842210000|2021-12-30 05:30:10|1700.5|1684.5|1700.5|1684.5|1700.5|1684.5|1700.5|1684.5|1
1640842230000|2021-12-30 05:30:30|1700.24|1684.24|1697.65|1681.65|1700.42|1684.42|1697.65|1681.65|8
1640842240000|2021-12-30 05:30:40|1697.82|1681.82|1698.5|1682.5|1698.5|1682.5|1697.82|1681.82|3
1640842250000|2021-12-30 05:30:50|1698.29|1682.29|1697.5|1681.5|1698.29|1682.29|1697.5|1681.5|4
1640842260000|2021-12-30 05:31:00|1697.62|1681.62|1698|1682|1698.08|1682.08|1697.5|1681.5|7
1640842270000|2021-12-30 05:31:10|1698.11|1682.11|1699|1683|1699.45|1683.45|1698.11|1682.11|7
1640842280000|2021-12-30 05:31:20|1698.6|1682.6|1696.95|1680.95|1698.6|1682.6|1696.95|1680.95|9
1640842290000|2021-12-30 05:31:30|1696.64|1680.64|1696|1680|1696.64|1680.64|1695.7|1679.7|11
1640842300000|2021-12-30 05:31:40|1695.91|1679.91|1695.55|1679.55|1695.91|1679.91|1695.55|1679.55|2
1640842310000|2021-12-30 05:31:50|1695.5|1679.5|1695.42|1679.42|1695.5|1679.5|1695.42|1679.42|2
1640842320000|2021-12-30 05:32:00|1695.05|1679.05|1695.2|1679.2|1695.83|1679.83|1695.05|1679.05|5
1640842330000|2021-12-30 05:32:10|1695.5|1679.5|1695.39|1679.39|1695.5|1679.5|1695.35|1679.35|5
1640842340000|2021-12-30 05:32:20|1695.5|1679.5|1697|1681|1697.1|1681.1|1695.5|1679.5|7
1640842360000|2021-12-30 05:32:40|1697.25|1681.25|1696.63|1680.63|1697.25|1681.25|1696.63|1680.63|2
1640842370000|2021-12-30 05:32:50|1696.5|1680.5|1696.5|1680.5|1696.5|1680.5|1696.5|1680.5|1
1640842380000|2021-12-30 05:33:00|1697.55|1681.55|1696.5|1680.5|1697.55|1681.55|1696.5|1680.5|5
1640842400000|2021-12-30 05:33:20|1696.65|1680.65|1696.25|1680.25|1696.65|1680.65|1696.15|1680.15|6
1640842410000|2021-12-30 05:33:30|1696.24|1680.24|1696.14|1680.14|1696.24|1680.24|1696.03|1680.03|4
1640842420000|2021-12-30 05:33:40|1696.5|1680.5|1696.5|1680.5|1696.63|1680.63|1696.5|1680.5|3
1640842450000|2021-12-30 05:34:10|1696.42|1680.42|1698.5|1682.5|1698.61|1682.61|1696.42|1680.42|9
1640842460000|2021-12-30 05:34:20|1698.52|1682.52|1699.5|1683.5|1699.5|1683.5|1698.52|1682.52|8
1640842470000|2021-12-30 05:34:30|1699.56|1683.56|1699.5|1683.5|1699.56|1683.56|1699.5|1683.5|2
1640842480000|2021-12-30 05:34:40|1699.47|1683.47|1699.5|1683.5|1699.74|1683.74|1699.47|1683.47|4
1640842490000|2021-12-30 05:34:50|1699.95|1683.95|1699.95|1683.95|1699.95|1683.95|1699.95|1683.95|1
1640842500000|2021-12-30 05:35:00|1700.05|1684.05|1699.7|1683.7|1700.05|1684.05|1699.7|1683.7|2
1640842510000|2021-12-30 05:35:10|1699.8|1683.8|1700.11|1684.11|1700.11|1684.11|1699.5|1683.5|6
1640842520000|2021-12-30 05:35:20|1700.19|1684.19|1700.5|1684.5|1700.65|1684.65|1700.19|1684.19|5
1640842540000|2021-12-30 05:35:40|1700.25|1684.25|1699.65|1683.65|1700.25|1684.25|1699.65|1683.65|2
1640842550000|2021-12-30 05:35:50|1699.5|1683.5|1698.9|1682.9|1699.5|1683.5|1698.9|1682.9|3
1640842560000|2021-12-30 05:36:00|1698.74|1682.74|1697.6|1681.6|1698.74|1682.74|1697.6|1681.6|6
1640842570000|2021-12-30 05:36:10|1697.55|1681.55|1697.55|1681.55|1697.55|1681.55|1697.55|1681.55|1
1640842590000|2021-12-30 05:36:30|1697.75|1681.75|1698.3|1682.3|1698.3|1682.3|1697.55|1681.55|5
1640842600000|2021-12-30 05:36:40|1698.41|1682.41|1699.17|1683.17|1699.5|1683.5|1698.41|1682.41|12
1640842610000|2021-12-30 05:36:50|1699.6|1683.6|1699.5|1683.5|1699.81|1683.81|1699.44|1683.44|7
1640842620000|2021-12-30 05:37:00|1699.55|1683.55|1699.5|1683.5|1699.81|1683.81|1699.5|1683.5|6
1640842630000|2021-12-30 05:37:10|1699.62|1683.62|1699.62|1683.62|1699.62|1683.62|1699.62|1683.62|1
1640842640000|2021-12-30 05:37:20|1700|1684|1700.83|1684.83|1700.83|1684.83|1700|1684|8
1640842650000|2021-12-30 05:37:30|1701.29|1685.29|1701.42|1685.42|1701.42|1685.42|1701.02|1685.02|5
1640842660000|2021-12-30 05:37:40|1701.5|1685.5|1701.23|1685.23|1701.5|1685.5|1701.23|1685.23|2
1640842670000|2021-12-30 05:37:50|1701.11|1685.11|1702.5|1686.5|1702.57|1686.57|1701.11|1685.11|8
1640842680000|2021-12-30 05:38:00|1702.53|1686.53|1703.4|1687.4|1703.4|1687.4|1702.53|1686.53|4
1640842690000|2021-12-30 05:38:10|1703.5|1687.5|1703|1687|1703.5|1687.5|1703|1687|2
1640842700000|2021-12-30 05:38:20|1702.5|1686.5|1702.5|1686.5|1702.5|1686.5|1702.5|1686.5|1
1640842720000|2021-12-30 05:38:40|1702.79|1686.79|1703.5|1687.5|1703.5|1687.5|1702.5|1686.5|8
1640842730000|2021-12-30 05:38:50|1703.36|1687.36|1703.14|1687.14|1703.36|1687.36|1703.14|1687.14|6
1640842740000|2021-12-30 05:39:00|1703.25|1687.25|1703.25|1687.25|1703.26|1687.26|1703.25|1687.25|3
1640842750000|2021-12-30 05:39:10|1703.5|1687.5|1703.5|1687.5|1703.5|1687.5|1703.5|1687.5|1
1640842760000|2021-12-30 05:39:20|1703.35|1687.35|1703.29|1687.29|1703.45|1687.45|1703.29|1687.29|3
1640842770000|2021-12-30 05:39:30|1703.21|1687.21|1703.37|1687.37|1703.37|1687.37|1703.21|1687.21|2
1640842780000|2021-12-30 05:39:40|1703.45|1687.45|1703.12|1687.12|1703.45|1687.45|1703.12|1687.12|3
1640842790000|2021-12-30 05:39:50|1703.25|1687.25|1703|1687|1703.25|1687.25|1703|1687|2
1640842800000|2021-12-30 05:40:00|1703.24|1687.24|1702.5|1686.5|1703.24|1687.24|1702.45|1686.45|5
1640842810000|2021-12-30 05:40:10|1702|1686|1701.95|1685.95|1702.25|1686.25|1701.7|1685.7|9
1640842820000|2021-12-30 05:40:20|1702.12|1686.12|1701.95|1685.95|1702.12|1686.12|1701.95|1685.95|2
1640842830000|2021-12-30 05:40:30|1702.07|1686.07|1702.07|1686.07|1702.07|1686.07|1702.07|1686.07|1
1640842840000|2021-12-30 05:40:40|1702.27|1686.27|1702.15|1686.15|1702.27|1686.27|1702.07|1686.07|3
1640842850000|2021-12-30 05:40:50|1702|1686|1700.89|1684.89|1702|1686|1700.75|1684.75|4
1640842860000|2021-12-30 05:41:00|1701.14|1685.14|1700.5|1684.5|1701.14|1685.14|1700.5|1684.5|14
1640842870000|2021-12-30 05:41:10|1700.79|1684.79|1700.5|1684.5|1700.88|1684.88|1700.5|1684.5|3
1640842880000|2021-12-30 05:41:20|1700.6|1684.6|1702.45|1686.45|1702.45|1686.45|1700.6|1684.6|10
1640842890000|2021-12-30 05:41:30|1702.36|1686.36|1702.36|1686.36|1702.36|1686.36|1702.36|1686.36|1
1640842900000|2021-12-30 05:41:40|1702.45|1686.45|1703|1687|1703.22|1687.22|1702.45|1686.45|7
1640842910000|2021-12-30 05:41:50|1702.88|1686.88|1703.23|1687.23|1703.4|1687.4|1702.88|1686.88|6
1640842920000|2021-12-30 05:42:00|1703.73|1687.73|1704.33|1688.33|1704.33|1688.33|1703.73|1687.73|3
1640842930000|2021-12-30 05:42:10|1704.5|1688.5|1704.5|1688.5|1704.5|1688.5|1704.5|1688.5|1
1640842940000|2021-12-30 05:42:20|1704.95|1688.95|1704.95|1688.95|1704.95|1688.95|1704.95|1688.95|1
1640842950000|2021-12-30 05:42:30|1704.5|1688.5|1704.15|1688.15|1704.5|1688.5|1704.15|1688.15|2
1640842960000|2021-12-30 05:42:40|1704.5|1688.5|1704.35|1688.35|1704.5|1688.5|1704.24|1688.24|3
1640842970000|2021-12-30 05:42:50|1704.19|1688.19|1705|1689|1705|1689|1704.19|1688.19|5
1640842980000|2021-12-30 05:43:00|1705.12|1689.12|1705.12|1689.12|1705.12|1689.12|1705.12|1689.12|1
1640842990000|2021-12-30 05:43:10|1705|1689|1705|1689|1705|1689|1705|1689|1
1640843000000|2021-12-30 05:43:20|1704.94|1688.94|1705|1689|1705|1689|1704.94|1688.94|4
1640843040000|2021-12-30 05:44:00|1705.21|1689.21|1705.34|1689.34|1705.5|1689.5|1705.21|1689.21|3
1640843050000|2021-12-30 05:44:10|1705.5|1689.5|1705.04|1689.04|1705.5|1689.5|1705.03|1689.03|6
1640843060000|2021-12-30 05:44:20|1705.03|1689.03|1707.3|1691.3|1707.3|1691.3|1705.03|1689.03|18
1640843070000|2021-12-30 05:44:30|1707.22|1691.22|1707.39|1691.39|1707.39|1691.39|1707.22|1691.22|2
1640843080000|2021-12-30 05:44:40|1707.5|1691.5|1707.46|1691.46|1707.68|1691.68|1707.27|1691.27|8
1640843090000|2021-12-30 05:44:50|1707.8|1691.8|1707.5|1691.5|1707.8|1691.8|1707.45|1691.45|4
1640843100000|2021-12-30 05:45:00|1707.1|1691.1|1707.1|1691.1|1707.4|1691.4|1707.1|1691.1|3
1640843110000|2021-12-30 05:45:10|1707.22|1691.22|1707.5|1691.5|1707.67|1691.67|1707.12|1691.12|6
1640843120000|2021-12-30 05:45:20|1707.83|1691.83|1707.83|1691.83|1707.83|1691.83|1707.83|1691.83|1
1640843130000|2021-12-30 05:45:30|1708|1692|1708|1692|1708|1692|1707.83|1691.83|3
1640843140000|2021-12-30 05:45:40|1707.89|1691.89|1708|1692|1708|1692|1707.55|1691.55|4
1640843160000|2021-12-30 05:46:00|1707.8|1691.8|1707.8|1691.8|1707.8|1691.8|1707.8|1691.8|1
1640843170000|2021-12-30 05:46:10|1707.75|1691.75|1707.45|1691.45|1707.75|1691.75|1707.45|1691.45|4
1640843180000|2021-12-30 05:46:20|1706.8|1690.8|1706.9|1690.9|1706.9|1690.9|1706.8|1690.8|2
1640843190000|2021-12-30 05:46:30|1707.3|1691.3|1707.25|1691.25|1707.4|1691.4|1707.25|1691.25|4
1640843200000|2021-12-30 05:46:40|1707.4|1691.4|1707.4|1691.4|1707.4|1691.4|1707.15|1691.15|5
1640843220000|2021-12-30 05:47:00|1707.25|1691.25|1707|1691|1707.25|1691.25|1707|1691|2
1640843230000|2021-12-30 05:47:10|1706.87|1690.87|1706.87|1690.87|1706.87|1690.87|1706.87|1690.87|1
1640843250000|2021-12-30 05:47:30|1706.5|1690.5|1706.5|1690.5|1706.5|1690.5|1706.5|1690.5|1
1640843260000|2021-12-30 05:47:40|1706.65|1690.65|1706.65|1690.65|1706.65|1690.65|1706.65|1690.65|1
1640843270000|2021-12-30 05:47:50|1706.87|1690.87|1707.5|1691.5|1707.54|1691.54|1706.87|1690.87|7
1640843280000|2021-12-30 05:48:00|1707.31|1691.31|1707.5|1691.5|1707.5|1691.5|1707.31|1691.31|2
1640843310000|2021-12-30 05:48:30|1707.27|1691.27|1707.27|1691.27|1707.27|1691.27|1707.07|1691.07|3
1640843320000|2021-12-30 05:48:40|1707|1691|1707.09|1691.09|1707.25|1691.25|1706.9|1690.9|5
1640843330000|2021-12-30 05:48:50|1707.5|1691.5|1707.5|1691.5|1707.5|1691.5|1707.5|1691.5|1
1640843340000|2021-12-30 05:49:00|1707.82|1691.82|1708.5|1692.5|1708.5|1692.5|1707.82|1691.82|3
1640843350000|2021-12-30 05:49:10|1708.75|1692.75|1709|1693|1709.35|1693.35|1708.75|1692.75|4
1640843360000|2021-12-30 05:49:20|1708.55|1692.55|1708.55|1692.55|1708.55|1692.55|1708.55|1692.55|1
1640843370000|2021-12-30 05:49:30|1708.7|1692.7|1708.7|1692.7|1708.7|1692.7|1708.7|1692.7|1
1640843380000|2021-12-30 05:49:40|1708.65|1692.65|1708.65|1692.65|1708.65|1692.65|1708.65|1692.65|1
1640843390000|2021-12-30 05:49:50|1708.55|1692.55|1708.55|1692.55|1708.55|1692.55|1708.55|1692.55|1
1640843400000|2021-12-30 05:50:00|1708.6|1692.6|1709.2|1693.2|1709.2|1693.2|1708.6|1692.6|5
1640843410000|2021-12-30 05:50:10|1709.26|1693.26|1709.2|1693.2|1709.26|1693.26|1708.85|1692.85|4
1640843420000|2021-12-30 05:50:20|1709.5|1693.5|1708.9|1692.9|1709.5|1693.5|1708.85|1692.85|8
1640843430000|2021-12-30 05:50:30|1708.8|1692.8|1708.8|1692.8|1708.8|1692.8|1708.8|1692.8|1
1640843440000|2021-12-30 05:50:40|1708.69|1692.69|1708.69|1692.69|1708.69|1692.69|1708.69|1692.69|1
1640843450000|2021-12-30 05:50:50|1708.64|1692.64|1706|1690|1708.64|1692.64|1705.6|1689.6|10
1640843460000|2021-12-30 05:51:00|1705.65|1689.65|1705.65|1689.65|1705.65|1689.65|1705.65|1689.65|1
1640843470000|2021-12-30 05:51:10|1705.5|1689.5|1706|1690|1706.13|1690.13|1705.5|1689.5|6
1640843480000|2021-12-30 05:51:20|1706.13|1690.13|1706|1690|1706.3|1690.3|1705.8|1689.8|6
1640843490000|2021-12-30 05:51:30|1705.5|1689.5|1705.5|1689.5|1705.5|1689.5|1705.11|1689.11|3
1640843510000|2021-12-30 05:51:50|1705.7|1689.7|1705.5|1689.5|1705.7|1689.7|1705.5|1689.5|2
1640843520000|2021-12-30 05:52:00|1705.33|1689.33|1705.5|1689.5|1705.5|1689.5|1705.33|1689.33|4
1640843530000|2021-12-30 05:52:10|1705.33|1689.33|1704|1688|1705.5|1689.5|1703.95|1687.95|6
1640843540000|2021-12-30 05:52:20|1704.29|1688.29|1704|1688|1704.5|1688.5|1704|1688|7
1640843550000|2021-12-30 05:52:30|1703.75|1687.75|1704|1688|1704|1688|1703.75|1687.75|4
1640843570000|2021-12-30 05:52:50|1704.5|1688.5|1704.55|1688.55|1704.55|1688.55|1704.5|1688.5|2
1640843580000|2021-12-30 05:53:00|1704.75|1688.75|1704.75|1688.75|1704.75|1688.75|1704.75|1688.75|1
1640843590000|2021-12-30 05:53:10|1704.65|1688.65|1704.65|1688.65|1704.65|1688.65|1704.65|1688.65|1
1640843600000|2021-12-30 05:53:20|1704.5|1688.5|1704.5|1688.5|1704.5|1688.5|1704.5|1688.5|1
1640843620000|2021-12-30 05:53:40|1704.9|1688.9|1705|1689|1705|1689|1704.88|1688.88|5
1640843630000|2021-12-30 05:53:50|1704.88|1688.88|1705.5|1689.5|1705.5|1689.5|1704.88|1688.88|3
1640843640000|2021-12-30 05:54:00|1705.58|1689.58|1706.5|1690.5|1706.5|1690.5|1705.58|1689.58|8
1640843650000|2021-12-30 05:54:10|1706.3|1690.3|1706.5|1690.5|1706.5|1690.5|1706|1690|4
1640843660000|2021-12-30 05:54:20|1706.1|1690.1|1707.26|1691.26|1707.26|1691.26|1705.89|1689.89|7
1640843670000|2021-12-30 05:54:30|1706.91|1690.91|1706.91|1690.91|1706.91|1690.91|1706.91|1690.91|1
1640843680000|2021-12-30 05:54:40|1707.5|1691.5|1706.72|1690.72|1707.5|1691.5|1706.72|1690.72|4
1640843690000|2021-12-30 05:54:50|1706.36|1690.36|1706|1690|1706.36|1690.36|1706|1690|4
1640843700000|2021-12-30 05:55:00|1706.5|1690.5|1706.31|1690.31|1706.5|1690.5|1705.6|1689.6|9
1640843710000|2021-12-30 05:55:10|1706.5|1690.5|1706.5|1690.5|1706.95|1690.95|1706.5|1690.5|4
1640843720000|2021-12-30 05:55:20|1707|1691|1707.5|1691.5|1707.5|1691.5|1707|1691|3
1640843740000|2021-12-30 05:55:40|1707.4|1691.4|1707.03|1691.03|1707.4|1691.4|1707.03|1691.03|4
1640843750000|2021-12-30 05:55:50|1706.65|1690.65|1707.09|1691.09|1707.09|1691.09|1706.65|1690.65|3
1640843760000|2021-12-30 05:56:00|1707.39|1691.39|1707.5|1691.5|1707.5|1691.5|1707.1|1691.1|6
1640843770000|2021-12-30 05:56:10|1707.35|1691.35|1707.35|1691.35|1707.35|1691.35|1707.35|1691.35|1
1640843780000|2021-12-30 05:56:20|1707.48|1691.48|1709|1693|1709|1693|1707.48|1691.48|8
1640843790000|2021-12-30 05:56:30|1708.75|1692.75|1708.72|1692.72|1709|1693|1708.5|1692.5|6
1640843800000|2021-12-30 05:56:40|1708.5|1692.5|1708.48|1692.48|1708.72|1692.72|1708.48|1692.48|4
1640843810000|2021-12-30 05:56:50|1708.8|1692.8|1709|1693|1709|1693|1708.8|1692.8|3
1640843820000|2021-12-30 05:57:00|1709.04|1693.04|1709.04|1693.04|1709.04|1693.04|1709.04|1693.04|1
1640843830000|2021-12-30 05:57:10|1709|1693|1708.5|1692.5|1709|1693|1708.5|1692.5|5
1640843860000|2021-12-30 05:57:40|1708.15|1692.15|1707.55|1691.55|1708.15|1692.15|1707.55|1691.55|2
1640843870000|2021-12-30 05:57:50|1707.75|1691.75|1707.55|1691.55|1707.75|1691.75|1707.55|1691.55|2
1640843890000|2021-12-30 05:58:10|1707.6|1691.6|1707.6|1691.6|1707.6|1691.6|1707.6|1691.6|1
1640843910000|2021-12-30 05:58:30|1707.5|1691.5|1707.5|1691.5|1707.5|1691.5|1707.5|1691.5|1
1640843920000|2021-12-30 05:58:40|1707.44|1691.44|1705.92|1689.92|1707.44|1691.44|1705.85|1689.85|6
1640843930000|2021-12-30 05:58:50|1706.01|1690.01|1706.5|1690.5|1706.54|1690.54|1706.01|1690.01|8
1640843940000|2021-12-30 05:59:00|1706.79|1690.79|1707.45|1691.45|1707.45|1691.45|1706.5|1690.5|6
1640843950000|2021-12-30 05:59:10|1707.5|1691.5|1708.68|1692.68|1708.68|1692.68|1707.5|1691.5|5
1640843960000|2021-12-30 05:59:20|1708.9|1692.9|1710.5|1694.5|1710.5|1694.5|1708.9|1692.9|7
1640843980000|2021-12-30 05:59:40|1709.97|1693.97|1708.74|1692.74|1709.97|1693.97|1708.74|1692.74|5
1640843990000|2021-12-30 05:59:50|1708.64|1692.64|1708|1692|1708.64|1692.64|1708|1692|2
1640844000000|2021-12-30 06:00:00|1707.85|1691.85|1707.5|1691.5|1707.85|1691.85|1707.5|1691.5|4
1640844010000|2021-12-30 06:00:10|1707.88|1691.88|1707.65|1691.65|1708.2|1692.2|1707.65|1691.65|6
1640844020000|2021-12-30 06:00:20|1707.5|1691.5|1707.5|1691.5|1707.5|1691.5|1707.5|1691.5|1
1640844030000|2021-12-30 06:00:30|1707.53|1691.53|1708|1692|1708|1692|1707.53|1691.53|2
1640844050000|2021-12-30 06:00:50|1708.4|1692.4|1707.75|1691.75|1708.4|1692.4|1707.75|1691.75|4
1640844060000|2021-12-30 06:01:00|1707.7|1691.7|1707.7|1691.7|1707.7|1691.7|1707.7|1691.7|1
1640844070000|2021-12-30 06:01:10|1707.5|1691.5|1708.14|1692.14|1708.14|1692.14|1707.5|1691.5|5
1640844080000|2021-12-30 06:01:20|1708|1692|1708|1692|1708.1|1692.1|1708|1692|3
1640844090000|2021-12-30 06:01:30|1708.45|1692.45|1708|1692|1708.45|1692.45|1708|1692|3
1640844100000|2021-12-30 06:01:40|1708.22|1692.22|1709|1693|1709.3|1693.3|1708.22|1692.22|6
1640844110000|2021-12-30 06:01:50|1708.79|1692.79|1709|1693|1709|1693|1708.79|1692.79|2
1640844120000|2021-12-30 06:02:00|1708.4|1692.4|1708.4|1692.4|1708.4|1692.4|1708.4|1692.4|1
1640844130000|2021-12-30 06:02:10|1708|1692|1708|1692|1708.13|1692.13|1708|1692|3
1640844140000|2021-12-30 06:02:20|1708.45|1692.45|1708.24|1692.24|1708.68|1692.68|1708.24|1692.24|6
1640844150000|2021-12-30 06:02:30|1708.6|1692.6|1709|1693|1709|1693|1708.6|1692.6|3
1640844160000|2021-12-30 06:02:40|1708.6|1692.6|1709.34|1693.34|1709.34|1693.34|1708.6|1692.6|5
1640844170000|2021-12-30 06:02:50|1709.5|1693.5|1709.75|1693.75|1709.75|1693.75|1709.5|1693.5|2
1640844180000|2021-12-30 06:03:00|1710|1694|1710|1694|1710|1694|1710|1694|1
1640844190000|2021-12-30 06:03:10|1710.25|1694.25|1710.1|1694.1|1710.25|1694.25|1710.1|1694.1|3
1640844200000|2021-12-30 06:03:20|1710.25|1694.25|1708.6|1692.6|1710.25|1694.25|1708.6|1692.6|6
1640844210000|2021-12-30 06:03:30|1709|1693|1708.5|1692.5|1709|1693|1708.5|1692.5|2
1640844250000|2021-12-30 06:04:10|1708.41|1692.41|1707.93|1691.93|1708.41|1692.41|1707.93|1691.93|3
1640844260000|2021-12-30 06:04:20|1707.85|1691.85|1708.38|1692.38|1708.38|1692.38|1707.85|1691.85|3
1640844270000|2021-12-30 06:04:30|1708.36|1692.36|1708.5|1692.5|1708.5|1692.5|1708.36|1692.36|2
1640844280000|2021-12-30 06:04:40|1708.39|1692.39|1707.86|1691.86|1708.39|1692.39|1707.86|1691.86|2
1640844290000|2021-12-30 06:04:50|1707.89|1691.89|1707.75|1691.75|1707.89|1691.89|1707.75|1691.75|6
1640844300000|2021-12-30 06:05:00|1707.86|1691.86|1708.58|1692.58|1708.72|1692.72|1707.6|1691.6|12
1640844310000|2021-12-30 06:05:10|1708.44|1692.44|1708.68|1692.68|1708.68|1692.68|1708.44|1692.44|2
1640844330000|2021-12-30 06:05:30|1708.6|1692.6|1708.3|1692.3|1708.6|1692.6|1708.13|1692.13|9
1640844350000|2021-12-30 06:05:50|1708.1|1692.1|1708.1|1692.1|1708.1|1692.1|1708.1|1692.1|1
1640844360000|2021-12-30 06:06:00|1707.5|1691.5|1706.5|1690.5|1707.5|1691.5|1706.39|1690.39|12
1640844370000|2021-12-30 06:06:10|1706.7|1690.7|1707.22|1691.22|1707.5|1691.5|1706.7|1690.7|4
1640844380000|2021-12-30 06:06:20|1707.5|1691.5|1707.5|1691.5|1707.5|1691.5|1707.5|1691.5|1
1640844400000|2021-12-30 06:06:40|1707.42|1691.42|1707.42|1691.42|1707.42|1691.42|1707.42|1691.42|1
1640844410000|2021-12-30 06:06:50|1707.04|1691.04|1706.26|1690.26|1707.04|1691.04|1706.26|1690.26|4
1640844430000|2021-12-30 06:07:10|1705.7|1689.7|1705.65|1689.65|1705.7|1689.7|1705.65|1689.65|2
1640844440000|2021-12-30 06:07:20|1705.5|1689.5|1705.5|1689.5|1705.5|1689.5|1705.5|1689.5|1
1640844460000|2021-12-30 06:07:40|1705.7|1689.7|1706.3|1690.3|1706.3|1690.3|1705.7|1689.7|5
1640844470000|2021-12-30 06:07:50|1706.5|1690.5|1706.5|1690.5|1706.5|1690.5|1706.5|1690.5|1
1640844490000|2021-12-30 06:08:10|1706.59|1690.59|1706.81|1690.81|1706.9|1690.9|1706.59|1690.59|3
1640844520000|2021-12-30 06:08:40|1706.76|1690.76|1706.65|1690.65|1706.76|1690.76|1706.55|1690.55|3
1640844540000|2021-12-30 06:09:00|1706.68|1690.68|1707.95|1691.95|1707.95|1691.95|1706.55|1690.55|7
1640844550000|2021-12-30 06:09:10|1708.45|1692.45|1708.5|1692.5|1708.5|1692.5|1708.45|1692.45|2
1640844560000|2021-12-30 06:09:20|1708.8|1692.8|1708.5|1692.5|1708.8|1692.8|1708.5|1692.5|2
1640844570000|2021-12-30 06:09:30|1709|1693|1709|1693|1709|1693|1709|1693|1
1640844580000|2021-12-30 06:09:40|1709.5|1693.5|1709.5|1693.5|1709.5|1693.5|1709.5|1693.5|1
1640844590000|2021-12-30 06:09:50|1709.41|1693.41|1709.5|1693.5|1709.5|1693.5|1709.41|1693.41|2
1640844600000|2021-12-30 06:10:00|1709.41|1693.41|1709.36|1693.36|1709.44|1693.44|1709.36|1693.36|3
1640844610000|2021-12-30 06:10:10|1709.25|1693.25|1708.5|1692.5|1709.25|1693.25|1708.5|1692.5|2
1640844620000|2021-12-30 06:10:20|1708.45|1692.45|1708.02|1692.02|1708.45|1692.45|1707.6|1691.6|6
1640844630000|2021-12-30 06:10:30|1707.67|1691.67|1708.2|1692.2|1708.2|1692.2|1707.2|1691.2|8
1640844640000|2021-12-30 06:10:40|1707.92|1691.92|1708.75|1692.75|1708.75|1692.75|1707.92|1691.92|6
1640844650000|2021-12-30 06:10:50|1708.5|1692.5|1708.46|1692.46|1708.75|1692.75|1708.46|1692.46|4
1640844660000|2021-12-30 06:11:00|1708.42|1692.42|1708.85|1692.85|1708.85|1692.85|1708.42|1692.42|3
1640844670000|2021-12-30 06:11:10|1708.5|1692.5|1708.42|1692.42|1708.5|1692.5|1708.31|1692.31|4
1640844680000|2021-12-30 06:11:20|1708.34|1692.34|1708.46|1692.46|1708.58|1692.58|1708.34|1692.34|5
1640844690000|2021-12-30 06:11:30|1709|1693|1708.85|1692.85|1709|1693|1708.85|1692.85|2
1640844700000|2021-12-30 06:11:40|1708.6|1692.6|1708.42|1692.42|1708.6|1692.6|1708.33|1692.33|5
1640844710000|2021-12-30 06:11:50|1707.97|1691.97|1707.97|1691.97|1707.97|1691.97|1707.97|1691.97|1
1640844720000|2021-12-30 06:12:00|1707.7|1691.7|1708.5|1692.5|1708.5|1692.5|1707.7|1691.7|4
1640844730000|2021-12-30 06:12:10|1708.57|1692.57|1709.09|1693.09|1709.09|1693.09|1708.53|1692.53|5
1640844740000|2021-12-30 06:12:20|1709.3|1693.3|1709.35|1693.35|1709.45|1693.45|1709.3|1693.3|3
1640844750000|2021-12-30 06:12:30|1709.45|1693.45|1709.5|1693.5|1709.5|1693.5|1709.09|1693.09|7
1640844760000|2021-12-30 06:12:40|1709.38|1693.38|1709.5|1693.5|1709.5|1693.5|1709.38|1693.38|3
1640844770000|2021-12-30 06:12:50|1709.05|1693.05|1708.35|1692.35|1709.05|1693.05|1708.15|1692.15|6
1640844780000|2021-12-30 06:13:00|1708.5|1692.5|1708.5|1692.5|1708.71|1692.71|1708.34|1692.34|6
1640844790000|2021-12-30 06:13:10|1708.54|1692.54|1708.8|1692.8|1708.8|1692.8|1708.3|1692.3|8
1640844800000|2021-12-30 06:13:20|1708.95|1692.95|1709.3|1693.3|1709.3|1693.3|1708.8|1692.8|4
1640844810000|2021-12-30 06:13:30|1709.36|1693.36|1709.36|1693.36|1709.36|1693.36|1709.36|1693.36|1
1640844820000|2021-12-30 06:13:40|1709.3|1693.3|1709.3|1693.3|1709.3|1693.3|1708.95|1692.95|4
1640844830000|2021-12-30 06:13:50|1708.55|1692.55|1708.5|1692.5|1708.55|1692.55|1708.5|1692.5|2
1640844840000|2021-12-30 06:14:00|1708.55|1692.55|1708.5|1692.5|1708.55|1692.55|1708.5|1692.5|2
1640844850000|2021-12-30 06:14:10|1708.25|1692.25|1708.85|1692.85|1708.88|1692.88|1708.25|1692.25|5
1640844860000|2021-12-30 06:14:20|1708.88|1692.88|1709.5|1693.5|1709.64|1693.64|1708.88|1692.88|4
1640844870000|2021-12-30 06:14:30|1709.64|1693.64|1709.77|1693.77|1709.77|1693.77|1709.5|1693.5|7
1640844880000|2021-12-30 06:14:40|1709.5|1693.5|1709.5|1693.5|1709.5|1693.5|1709.5|1693.5|1
1640844890000|2021-12-30 06:14:50|1709.77|1693.77|1709.77|1693.77|1709.77|1693.77|1709.77|1693.77|1
1640844900000|2021-12-30 06:15:00|1709.5|1693.5|1709.5|1693.5|1709.68|1693.68|1709.5|1693.5|4
1640844910000|2021-12-30 06:15:10|1709.56|1693.56|1709.7|1693.7|1710.01|1694.01|1709.56|1693.56|5
1640844920000|2021-12-30 06:15:20|1709.97|1693.97|1709.97|1693.97|1709.97|1693.97|1709.97|1693.97|1
1640844930000|2021-12-30 06:15:30|1709.86|1693.86|1710|1694|1710|1694|1709.86|1693.86|2
1640844940000|2021-12-30 06:15:40|1709.5|1693.5|1709.5|1693.5|1709.5|1693.5|1709.5|1693.5|1
1640844960000|2021-12-30 06:16:00|1709.53|1693.53|1709.5|1693.5|1709.53|1693.53|1709.5|1693.5|2
1640844970000|2021-12-30 06:16:10|1709.53|1693.53|1709.38|1693.38|1709.53|1693.53|1709.38|1693.38|5
1640844990000|2021-12-30 06:16:30|1709.22|1693.22|1709.3|1693.3|1709.3|1693.3|1709.22|1693.22|2
1640845000000|2021-12-30 06:16:40|1708.8|1692.8|1708.41|1692.41|1708.8|1692.8|1708.41|1692.41|3
1640845010000|2021-12-30 06:16:50|1708.34|1692.34|1708.29|1692.29|1708.34|1692.34|1708.29|1692.29|2
1640845020000|2021-12-30 06:17:00|1708.21|1692.21|1708.21|1692.21|1708.21|1692.21|1708.21|1692.21|1
1640845030000|2021-12-30 06:17:10|1708.35|1692.35|1708.21|1692.21|1708.35|1692.35|1708.21|1692.21|3
1640845040000|2021-12-30 06:17:20|1708.15|1692.15|1708.15|1692.15|1708.15|1692.15|1708.15|1692.15|1
1640845050000|2021-12-30 06:17:30|1708.74|1692.74|1708.63|1692.63|1708.84|1692.84|1708.63|1692.63|4
1640845060000|2021-12-30 06:17:40|1708.5|1692.5|1708.5|1692.5|1708.63|1692.63|1708.5|1692.5|3
1640845070000|2021-12-30 06:17:50|1708.63|1692.63|1708|1692|1708.84|1692.84|1707.7|1691.7|7
1640845080000|2021-12-30 06:18:00|1707.75|1691.75|1708.3|1692.3|1708.3|1692.3|1707.75|1691.75|2
1640845090000|2021-12-30 06:18:10|1708.15|1692.15|1708.2|1692.2|1708.2|1692.2|1707.98|1691.98|3
1640845100000|2021-12-30 06:18:20|1708.25|1692.25|1708.3|1692.3|1708.3|1692.3|1708.25|1692.25|2
1640845110000|2021-12-30 06:18:30|1708.05|1692.05|1708.3|1692.3|1708.3|1692.3|1708.05|1692.05|3
1640845130000|2021-12-30 06:18:50|1708|1692|1708.35|1692.35|1708.35|1692.35|1708|1692|4
1640845140000|2021-12-30 06:19:00|1708.25|1692.25|1708.45|1692.45|1708.45|1692.45|1708.25|1692.25|4
1640845150000|2021-12-30 06:19:10|1708.11|1692.11|1707.83|1691.83|1708.11|1692.11|1707.83|1691.83|3
1640845160000|2021-12-30 06:19:20|1707.41|1691.41|1707.25|1691.25|1707.51|1691.51|1707.25|1691.25|4
1640845170000|2021-12-30 06:19:30|1707.52|1691.52|1707.51|1691.51|1707.52|1691.52|1707.42|1691.42|3
1640845190000|2021-12-30 06:19:50|1707.52|1691.52|1707.52|1691.52|1707.52|1691.52|1707.51|1691.51|3
1640845200000|2021-12-30 06:20:00|1707.31|1691.31|1707.2|1691.2|1707.31|1691.31|1707.2|1691.2|2
1640845210000|2021-12-30 06:20:10|1706.6|1690.6|1706.91|1690.91|1706.91|1690.91|1706.6|1690.6|3
1640845230000|2021-12-30 06:20:30|1707|1691|1706.79|1690.79|1707|1691|1706.79|1690.79|2
1640845240000|2021-12-30 06:20:40|1707.35|1691.35|1707.29|1691.29|1707.35|1691.35|1707.29|1691.29|2
1640845250000|2021-12-30 06:20:50|1707.1|1691.1|1706.51|1690.51|1707.1|1691.1|1706.51|1690.51|4
1640845260000|2021-12-30 06:21:00|1706.39|1690.39|1706.51|1690.51|1706.51|1690.51|1706.39|1690.39|3
1640845270000|2021-12-30 06:21:10|1706.5|1690.5|1706.51|1690.51|1706.51|1690.51|1706.5|1690.5|6
1640845290000|2021-12-30 06:21:30|1705.85|1689.85|1705.7|1689.7|1705.85|1689.85|1705.7|1689.7|2
1640845300000|2021-12-30 06:21:40|1705.8|1689.8|1705.5|1689.5|1705.8|1689.8|1705.5|1689.5|2
1640845310000|2021-12-30 06:21:50|1705.65|1689.65|1705|1689|1705.65|1689.65|1705|1689|5
1640845320000|2021-12-30 06:22:00|1705.25|1689.25|1705.5|1689.5|1705.5|1689.5|1704.74|1688.74|5
1640845330000|2021-12-30 06:22:10|1705.57|1689.57|1705.5|1689.5|1705.57|1689.57|1705.5|1689.5|4
1640845340000|2021-12-30 06:22:20|1705.57|1689.57|1705.5|1689.5|1705.57|1689.57|1705.5|1689.5|2
1640845360000|2021-12-30 06:22:40|1705.57|1689.57|1705.6|1689.6|1706|1690|1705.57|1689.57|3
1640845380000|2021-12-30 06:23:00|1705.71|1689.71|1705.6|1689.6|1705.71|1689.71|1705.6|1689.6|2
1640845410000|2021-12-30 06:23:30|1704.9|1688.9|1704|1688|1704.9|1688.9|1704|1688|3
1640845420000|2021-12-30 06:23:40|1704.06|1688.06|1704.45|1688.45|1704.63|1688.63|1704.06|1688.06|5
1640845430000|2021-12-30 06:23:50|1704.5|1688.5|1704.5|1688.5|1704.76|1688.76|1704.5|1688.5|5
1640845440000|2021-12-30 06:24:00|1704.84|1688.84|1705.25|1689.25|1705.25|1689.25|1704.84|1688.84|3
1640845450000|2021-12-30 06:24:10|1705.5|1689.5|1705.5|1689.5|1705.5|1689.5|1705.5|1689.5|1
1640845470000|2021-12-30 06:24:30|1705.7|1689.7|1706.34|1690.34|1706.34|1690.34|1705.7|1689.7|3
1640845480000|2021-12-30 06:24:40|1706.5|1690.5|1706.5|1690.5|1706.5|1690.5|1706.5|1690.5|1
1640845490000|2021-12-30 06:24:50|1706.38|1690.38|1706.25|1690.25|1706.5|1690.5|1706.25|1690.25|3
1640845500000|2021-12-30 06:25:00|1706.14|1690.14|1706|1690|1706.14|1690.14|1705.55|1689.55|4
1640845520000|2021-12-30 06:25:20|1705.83|1689.83|1706.45|1690.45|1706.45|1690.45|1705.65|1689.65|3
1640845540000|2021-12-30 06:25:40|1706.1|1690.1|1706.5|1690.5|1706.5|1690.5|1706.1|1690.1|4
1640845550000|2021-12-30 06:25:50|1706.37|1690.37|1706.37|1690.37|1706.37|1690.37|1706.37|1690.37|1
1640845560000|2021-12-30 06:26:00|1706.5|1690.5|1705.47|1689.47|1706.5|1690.5|1705.41|1689.41|6
1640845570000|2021-12-30 06:26:10|1705.46|1689.46|1704.5|1688.5|1705.46|1689.46|1704.38|1688.38|6
1640845590000|2021-12-30 06:26:30|1704.45|1688.45|1704.5|1688.5|1704.58|1688.58|1704.45|1688.45|3
1640845620000|2021-12-30 06:27:00|1704.65|1688.65|1704.5|1688.5|1704.65|1688.65|1704.5|1688.5|2
1640845630000|2021-12-30 06:27:10|1704.9|1688.9|1704.5|1688.5|1704.9|1688.9|1704.5|1688.5|2
1640845640000|2021-12-30 06:27:20|1704.59|1688.59|1704.59|1688.59|1704.59|1688.59|1704.59|1688.59|1
1640845650000|2021-12-30 06:27:30|1704.5|1688.5|1704.5|1688.5|1704.71|1688.71|1704.39|1688.39|5
1640845670000|2021-12-30 06:27:50|1704.13|1688.13|1703.6|1687.6|1704.13|1688.13|1703.6|1687.6|3
1640845680000|2021-12-30 06:28:00|1703.5|1687.5|1703.5|1687.5|1703.5|1687.5|1703.5|1687.5|1
1640845690000|2021-12-30 06:28:10|1703.41|1687.41|1703.41|1687.41|1703.41|1687.41|1703.41|1687.41|1
1640845700000|2021-12-30 06:28:20|1703.5|1687.5|1702.96|1686.96|1703.5|1687.5|1702.84|1686.84|6
1640845710000|2021-12-30 06:28:30|1702.61|1686.61|1702.5|1686.5|1702.7|1686.7|1702.5|1686.5|3
1640845720000|2021-12-30 06:28:40|1702.75|1686.75|1703.5|1687.5|1703.69|1687.69|1702.41|1686.41|9
1640845730000|2021-12-30 06:28:50|1703.49|1687.49|1704|1688|1704.45|1688.45|1703.49|1687.49|5
1640845750000|2021-12-30 06:29:10|1703.79|1687.79|1703.5|1687.5|1703.79|1687.79|1703.5|1687.5|3
1640845760000|2021-12-30 06:29:20|1703.6|1687.6|1704.05|1688.05|1704.25|1688.25|1703.5|1687.5|6
1640845770000|2021-12-30 06:29:30|1703.91|1687.91|1704|1688|1704|1688|1703.55|1687.55|4
1640845780000|2021-12-30 06:29:40|1704.5|1688.5|1704.5|1688.5|1704.5|1688.5|1704.5|1688.5|1
1640845790000|2021-12-30 06:29:50|1704.65|1688.65|1705.45|1689.45|1705.45|1689.45|1704.5|1688.5|6
1640845800000|2021-12-30 06:30:00|1705.5|1689.5|1706.06|1690.06|1706.06|1690.06|1705.5|1689.5|5
1640845810000|2021-12-30 06:30:10|1706.16|1690.16|1706.5|1690.5|1706.5|1690.5|1706.16|1690.16|2
1640845820000|2021-12-30 06:30:20|1706.48|1690.48|1706.65|1690.65|1706.65|1690.65|1706.16|1690.16|7
1640845830000|2021-12-30 06:30:30|1706.58|1690.58|1706.5|1690.5|1706.99|1690.99|1706.5|1690.5|6
1640845840000|2021-12-30 06:30:40|1707|1691|1707.25|1691.25|1707.25|1691.25|1707|1691|2
1640845850000|2021-12-30 06:30:50|1707.5|1691.5|1707.5|1691.5|1707.5|1691.5|1707.5|1691.5|1
1640845860000|2021-12-30 06:31:00|1707.7|1691.7|1709.88|1693.88|1710.3|1694.3|1707.7|1691.7|11
1640845870000|2021-12-30 06:31:10|1710|1694|1710.21|1694.21|1710.21|1694.21|1709.88|1693.88|5
1640845880000|2021-12-30 06:31:20|1710.3|1694.3|1710.45|1694.45|1710.45|1694.45|1710.3|1694.3|2
1640845890000|2021-12-30 06:31:30|1710.5|1694.5|1710.63|1694.63|1710.63|1694.63|1710.5|1694.5|2
1640845900000|2021-12-30 06:31:40|1710.5|1694.5|1710.5|1694.5|1710.75|1694.75|1710.5|1694.5|4
1640845910000|2021-12-30 06:31:50|1711|1695|1711.5|1695.5|1711.73|1695.73|1711|1695|5
1640845920000|2021-12-30 06:32:00|1711.7|1695.7|1711.5|1695.5|1711.7|1695.7|1711.5|1695.5|2
1640845930000|2021-12-30 06:32:10|1711.68|1695.68|1711.5|1695.5|1711.68|1695.68|1711.5|1695.5|3
1640845960000|2021-12-30 06:32:40|1711.6|1695.6|1712.5|1696.5|1712.5|1696.5|1711.6|1695.6|6
1640845970000|2021-12-30 06:32:50|1712.65|1696.65|1712.65|1696.65|1712.65|1696.65|1712.65|1696.65|1
1640845980000|2021-12-30 06:33:00|1712.5|1696.5|1712.67|1696.67|1712.67|1696.67|1712.5|1696.5|2
1640845990000|2021-12-30 06:33:10|1712.7|1696.7|1712.55|1696.55|1712.7|1696.7|1712.55|1696.55|4
1640846000000|2021-12-30 06:33:20|1712.7|1696.7|1712.55|1696.55|1712.7|1696.7|1712.55|1696.55|2
1640846010000|2021-12-30 06:33:30|1712.65|1696.65|1711.5|1695.5|1712.65|1696.65|1711.5|1695.5|10
1640846020000|2021-12-30 06:33:40|1711.72|1695.72|1711.79|1695.79|1711.79|1695.79|1711.6|1695.6|5
1640846030000|2021-12-30 06:33:50|1712.14|1696.14|1711.5|1695.5|1712.14|1696.14|1711.5|1695.5|5
1640846040000|2021-12-30 06:34:00|1712|1696|1712|1696|1712|1696|1712|1696|1
1640846050000|2021-12-30 06:34:10|1712.08|1696.08|1713.54|1697.54|1713.54|1697.54|1712.08|1696.08|5
1640846060000|2021-12-30 06:34:20|1713.15|1697.15|1712.8|1696.8|1713.15|1697.15|1712.7|1696.7|4
1640846070000|2021-12-30 06:34:30|1713.29|1697.29|1713.63|1697.63|1713.88|1697.88|1713.29|1697.29|5
1640846080000|2021-12-30 06:34:40|1713.55|1697.55|1714.82|1698.82|1715.22|1699.22|1713.55|1697.55|9
1640846090000|2021-12-30 06:34:50|1714.76|1698.76|1714.55|1698.55|1715.06|1699.06|1714.55|1698.55|6
1640846100000|2021-12-30 06:35:00|1714.37|1698.37|1714.62|1698.62|1714.62|1698.62|1714.14|1698.14|8
1640846110000|2021-12-30 06:35:10|1714.7|1698.7|1714.55|1698.55|1714.77|1698.77|1714.55|1698.55|4
1640846120000|2021-12-30 06:35:20|1714.6|1698.6|1714.6|1698.6|1714.6|1698.6|1714.6|1698.6|1
1640846160000|2021-12-30 06:36:00|1715.1|1699.1|1715.5|1699.5|1715.5|1699.5|1715.1|1699.1|2
1640846180000|2021-12-30 06:36:20|1715.13|1699.13|1714.55|1698.55|1715.13|1699.13|1714.55|1698.55|5
1640846190000|2021-12-30 06:36:30|1715|1699|1714.95|1698.95|1715|1699|1714.95|1698.95|2
1640846210000|2021-12-30 06:36:50|1714.55|1698.55|1714.55|1698.55|1714.55|1698.55|1714.55|1698.55|1
1640846220000|2021-12-30 06:37:00|1715.05|1699.05|1715.05|1699.05|1715.05|1699.05|1715.05|1699.05|1
1640846230000|2021-12-30 06:37:10|1714.95|1698.95|1713.7|1697.7|1714.95|1698.95|1713.7|1697.7|5
1640846240000|2021-12-30 06:37:20|1713.93|1697.93|1713.93|1697.93|1713.93|1697.93|1713.93|1697.93|1
1640846250000|2021-12-30 06:37:30|1714.08|1698.08|1714.08|1698.08|1714.1|1698.1|1714.08|1698.08|3
1640846260000|2021-12-30 06:37:40|1713.95|1697.95|1714|1698|1714.08|1698.08|1713.95|1697.95|3
1640846270000|2021-12-30 06:37:50|1713.9|1697.9|1713.75|1697.75|1713.9|1697.9|1713.75|1697.75|2
1640846280000|2021-12-30 06:38:00|1713.93|1697.93|1715.65|1699.65|1715.65|1699.65|1713.5|1697.5|8
1640846290000|2021-12-30 06:38:10|1715.93|1699.93|1718.08|1702.08|1718.08|1702.08|1715.93|1699.93|5
1640846300000|2021-12-30 06:38:20|1718|1702|1718.5|1702.5|1718.5|1702.5|1718|1702|2
1640846310000|2021-12-30 06:38:30|1718.55|1702.55|1718.5|1702.5|1718.55|1702.55|1718.27|1702.27|4
1640846320000|2021-12-30 06:38:40|1718.35|1702.35|1718.5|1702.5|1718.5|1702.5|1718.21|1702.21|3
1640846330000|2021-12-30 06:38:50|1718.6|1702.6|1719|1703|1719.2|1703.2|1718.6|1702.6|4
1640846340000|2021-12-30 06:39:00|1719.25|1703.25|1719.35|1703.35|1719.35|1703.35|1719.18|1703.18|4
1640846350000|2021-12-30 06:39:10|1719.45|1703.45|1719.57|1703.57|1719.57|1703.57|1719.45|1703.45|8
1640846360000|2021-12-30 06:39:20|1719.67|1703.67|1719.57|1703.57|1719.67|1703.67|1719.5|1703.5|4
1640846370000|2021-12-30 06:39:30|1719.62|1703.62|1719.68|1703.68|1719.92|1703.92|1719.62|1703.62|4
1640846380000|2021-12-30 06:39:40|1719.56|1703.56|1719.56|1703.56|1719.65|1703.65|1719.56|1703.56|5
1640846390000|2021-12-30 06:39:50|1719.55|1703.55|1719.2|1703.2|1719.55|1703.55|1719.2|1703.2|3
1640846400000|2021-12-30 06:40:00|1719.1|1703.1|1719.4|1703.4|1719.5|1703.5|1718.95|1702.95|7
1640846410000|2021-12-30 06:40:10|1718.5|1702.5|1717.44|1701.44|1718.55|1702.55|1717.44|1701.44|9
1640846420000|2021-12-30 06:40:20|1717.09|1701.09|1717.87|1701.87|1717.87|1701.87|1717.09|1701.09|4
1640846430000|2021-12-30 06:40:30|1717.88|1701.88|1720.72|1704.72|1720.72|1704.72|1717.88|1701.88|13
1640846440000|2021-12-30 06:40:40|1720.73|1704.73|1721.35|1705.35|1721.35|1705.35|1720.72|1704.72|12
1640846460000|2021-12-30 06:41:00|1721.29|1705.29|1721.65|1705.65|1721.84|1705.84|1721.29|1705.29|6
1640846470000|2021-12-30 06:41:10|1721.84|1705.84|1721.5|1705.5|1721.84|1705.84|1721|1705|8
1640846480000|2021-12-30 06:41:20|1721|1705|1721.1|1705.1|1721.1|1705.1|1721|1705|4
1640846490000|2021-12-30 06:41:30|1721.38|1705.38|1721.77|1705.77|1721.84|1705.84|1721.38|1705.38|5
1640846500000|2021-12-30 06:41:40|1721.5|1705.5|1721.5|1705.5|1721.77|1705.77|1721.5|1705.5|7
1640846510000|2021-12-30 06:41:50|1721.65|1705.65|1720.5|1704.5|1721.84|1705.84|1720.5|1704.5|8
1640846520000|2021-12-30 06:42:00|1720.88|1704.88|1720.88|1704.88|1721|1705|1720.5|1704.5|4
1640846530000|2021-12-30 06:42:10|1720.5|1704.5|1720.2|1704.2|1720.74|1704.74|1720.2|1704.2|9
1640846540000|2021-12-30 06:42:20|1720.26|1704.26|1720.61|1704.61|1720.61|1704.61|1720.17|1704.17|5
1640846550000|2021-12-30 06:42:30|1720.65|1704.65|1720.65|1704.65|1720.65|1704.65|1720.65|1704.65|1
1640846560000|2021-12-30 06:42:40|1720.77|1704.77|1720.99|1704.99|1721.03|1705.03|1720.77|1704.77|5
1640846570000|2021-12-30 06:42:50|1720.94|1704.94|1720.12|1704.12|1720.94|1704.94|1720.12|1704.12|9
1640846580000|2021-12-30 06:43:00|1720.3|1704.3|1720.45|1704.45|1720.59|1704.59|1720.3|1704.3|5
1640846590000|2021-12-30 06:43:10|1720.35|1704.35|1720.62|1704.62|1720.76|1704.76|1720.35|1704.35|9
1640846600000|2021-12-30 06:43:20|1720.5|1704.5|1720.35|1704.35|1720.5|1704.5|1720.35|1704.35|4
1640846610000|2021-12-30 06:43:30|1720.14|1704.14|1720.14|1704.14|1720.14|1704.14|1720.14|1704.14|1
1640846620000|2021-12-30 06:43:40|1720.38|1704.38|1720.74|1704.74|1720.74|1704.74|1720.38|1704.38|4
1640846630000|2021-12-30 06:43:50|1721.24|1705.24|1721.5|1705.5|1721.5|1705.5|1721.24|1705.24|2
1640846640000|2021-12-30 06:44:00|1721.65|1705.65|1721.58|1705.58|1721.65|1705.65|1721.5|1705.5|3
1640846650000|2021-12-30 06:44:10|1722.5|1706.5|1723.1|1707.1|1723.1|1707.1|1722.34|1706.34|7
1640846660000|2021-12-30 06:44:20|1722.6|1706.6|1723|1707|1723.36|1707.36|1722.6|1706.6|7
1640846670000|2021-12-30 06:44:30|1723.35|1707.35|1723|1707|1723.35|1707.35|1722.93|1706.93|5
1640846680000|2021-12-30 06:44:40|1723.2|1707.2|1722.87|1706.87|1723.23|1707.23|1722.87|1706.87|7
1640846690000|2021-12-30 06:44:50|1723.11|1707.11|1723|1707|1723.12|1707.12|1723|1707|3
1640846700000|2021-12-30 06:45:00|1723.14|1707.14|1721.52|1705.52|1723.14|1707.14|1721.52|1705.52|6
1640846710000|2021-12-30 06:45:10|1721.77|1705.77|1721.53|1705.53|1721.77|1705.77|1721.5|1705.5|6
1640846720000|2021-12-30 06:45:20|1721.5|1705.5|1721.5|1705.5|1721.5|1705.5|1721.5|1705.5|1
1640846730000|2021-12-30 06:45:30|1721|1705|1721|1705|1721|1705|1721|1705|1
1640846740000|2021-12-30 06:45:40|1720.5|1704.5|1720.5|1704.5|1720.5|1704.5|1720.5|1704.5|1
1640846750000|2021-12-30 06:45:50|1720.9|1704.9|1721.5|1705.5|1721.85|1705.85|1720.9|1704.9|5
1640846770000|2021-12-30 06:46:10|1722.3|1706.3|1722.3|1706.3|1722.3|1706.3|1722.3|1706.3|1
1640846790000|2021-12-30 06:46:30|1722.4|1706.4|1722.59|1706.59|1722.59|1706.59|1722.4|1706.4|3
1640846800000|2021-12-30 06:46:40|1722.5|1706.5|1723.75|1707.75|1724|1708|1722.5|1706.5|11
1640846810000|2021-12-30 06:46:50|1724|1708|1723.5|1707.5|1724|1708|1723.5|1707.5|2
1640846820000|2021-12-30 06:47:00|1723.25|1707.25|1724.09|1708.09|1724.3|1708.3|1723.16|1707.16|13
1640846830000|2021-12-30 06:47:10|1724.19|1708.19|1724.09|1708.09|1724.19|1708.19|1724.09|1708.09|2
1640846840000|2021-12-30 06:47:20|1724.59|1708.59|1724.43|1708.43|1724.59|1708.59|1723.8|1707.8|8
1640846850000|2021-12-30 06:47:30|1724.32|1708.32|1724.32|1708.32|1724.32|1708.32|1724.32|1708.32|1
1640846860000|2021-12-30 06:47:40|1724.44|1708.44|1724.76|1708.76|1724.76|1708.76|1724.26|1708.26|4
1640846870000|2021-12-30 06:47:50|1724.72|1708.72|1725.41|1709.41|1726.1|1710.1|1724.72|1708.72|12
1640846880000|2021-12-30 06:48:00|1725.46|1709.46|1725.5|1709.5|1725.5|1709.5|1725.35|1709.35|5
1640846890000|2021-12-30 06:48:10|1725.28|1709.28|1726.64|1710.64|1726.67|1710.67|1725.28|1709.28|11
1640846900000|2021-12-30 06:48:20|1726.65|1710.65|1726.65|1710.65|1727.1|1711.1|1726.31|1710.31|11
1640846910000|2021-12-30 06:48:30|1727|1711|1727|1711|1727.09|1711.09|1727|1711|3
1640846920000|2021-12-30 06:48:40|1727.29|1711.29|1727|1711|1727.29|1711.29|1726.94|1710.94|3
1640846930000|2021-12-30 06:48:50|1727.3|1711.3|1726.75|1710.75|1727.3|1711.3|1726.5|1710.5|9
1640846940000|2021-12-30 06:49:00|1726.5|1710.5|1726.23|1710.23|1726.5|1710.5|1726.18|1710.18|6
1640846950000|2021-12-30 06:49:10|1726.22|1710.22|1727.4|1711.4|1727.4|1711.4|1726.22|1710.22|6
1640846960000|2021-12-30 06:49:20|1727.17|1711.17|1728|1712|1728|1712|1727.17|1711.17|6
1640846970000|2021-12-30 06:49:30|1728.17|1712.17|1728|1712|1728.17|1712.17|1728|1712|2
1640846980000|2021-12-30 06:49:40|1728.45|1712.45|1728|1712|1728.45|1712.45|1728|1712|2
1640846990000|2021-12-30 06:49:50|1728.17|1712.17|1728.17|1712.17|1728.17|1712.17|1728.17|1712.17|1
1640847000000|2021-12-30 06:50:00|1728.18|1712.18|1730.11|1714.11|1730.56|1714.56|1728.18|1712.18|16
1640847010000|2021-12-30 06:50:10|1729.8|1713.8|1729.7|1713.7|1729.8|1713.8|1729.7|1713.7|2
1640847020000|2021-12-30 06:50:20|1729.85|1713.85|1729.54|1713.54|1729.85|1713.85|1729.54|1713.54|5
1640847030000|2021-12-30 06:50:30|1729.45|1713.45|1729.5|1713.5|1729.5|1713.5|1729|1713|4
1640847040000|2021-12-30 06:50:40|1729.54|1713.54|1729.5|1713.5|1729.54|1713.54|1729.35|1713.35|3
1640847050000|2021-12-30 06:50:50|1729.25|1713.25|1728.5|1712.5|1729.25|1713.25|1728.43|1712.43|4
1640847060000|2021-12-30 06:51:00|1728|1712|1728.42|1712.42|1728.5|1712.5|1728|1712|6
1640847070000|2021-12-30 06:51:10|1728|1712|1728.4|1712.4|1728.42|1712.42|1728|1712|7
1640847080000|2021-12-30 06:51:20|1728|1712|1728.29|1712.29|1728.5|1712.5|1727.8|1711.8|12
1640847090000|2021-12-30 06:51:30|1728|1712|1727|1711|1728|1712|1727|1711|6
1640847100000|2021-12-30 06:51:40|1727.42|1711.42|1727.5|1711.5|1727.5|1711.5|1726.5|1710.5|10
1640847110000|2021-12-30 06:51:50|1727.42|1711.42|1727.5|1711.5|1727.82|1711.82|1727.42|1711.42|4
1640847120000|2021-12-30 06:52:00|1727.53|1711.53|1727.5|1711.5|1727.53|1711.53|1727.5|1711.5|2
1640847130000|2021-12-30 06:52:10|1728.25|1712.25|1727.88|1711.88|1728.25|1712.25|1727.88|1711.88|3
1640847140000|2021-12-30 06:52:20|1727.5|1711.5|1727.5|1711.5|1728|1712|1727.5|1711.5|3
1640847150000|2021-12-30 06:52:30|1727.2|1711.2|1726.5|1710.5|1727.2|1711.2|1726.5|1710.5|2
1640847160000|2021-12-30 06:52:40|1726.75|1710.75|1726.5|1710.5|1727.2|1711.2|1726.5|1710.5|5
1640847170000|2021-12-30 06:52:50|1726.65|1710.65|1727|1711|1727|1711|1726.5|1710.5|3
1640847180000|2021-12-30 06:53:00|1727.15|1711.15|1727.76|1711.76|1727.89|1711.89|1727.15|1711.15|9
1640847190000|2021-12-30 06:53:10|1728.01|1712.01|1727.89|1711.89|1728.01|1712.01|1727.89|1711.89|2
1640847200000|2021-12-30 06:53:20|1727.84|1711.84|1729.5|1713.5|1729.83|1713.83|1727.84|1711.84|11
1640847220000|2021-12-30 06:53:40|1729.68|1713.68|1729.61|1713.61|1729.68|1713.68|1729.5|1713.5|3
1640847230000|2021-12-30 06:53:50|1730.21|1714.21|1730.5|1714.5|1730.5|1714.5|1730.21|1714.21|2
1640847240000|2021-12-30 06:54:00|1729.5|1713.5|1730.6|1714.6|1730.77|1714.77|1729.5|1713.5|5
1640847250000|2021-12-30 06:54:10|1730.5|1714.5|1730|1714|1730.5|1714.5|1730|1714|3
1640847260000|2021-12-30 06:54:20|1730.25|1714.25|1729.5|1713.5|1730.25|1714.25|1729.5|1713.5|2
1640847270000|2021-12-30 06:54:30|1729.31|1713.31|1728.65|1712.65|1729.31|1713.31|1728.65|1712.65|2
1640847280000|2021-12-30 06:54:40|1728.5|1712.5|1728|1712|1728.5|1712.5|1727.75|1711.75|6
1640847290000|2021-12-30 06:54:50|1727.9|1711.9|1728|1712|1728.25|1712.25|1727.5|1711.5|6
1640847300000|2021-12-30 06:55:00|1728.3|1712.3|1729.24|1713.24|1729.24|1713.24|1728|1712|5
1640847310000|2021-12-30 06:55:10|1729.2|1713.2|1732.41|1716.41|1732.75|1716.75|1729.2|1713.2|13
1640847320000|2021-12-30 06:55:20|1732.22|1716.22|1732|1716|1732.22|1716.22|1730.7|1714.7|9
1640847330000|2021-12-30 06:55:30|1731.69|1715.69|1731.9|1715.9|1732.08|1716.08|1731.69|1715.69|5
1640847340000|2021-12-30 06:55:40|1732.04|1716.04|1732.11|1716.11|1733|1717|1732.03|1716.03|8
1640847350000|2021-12-30 06:55:50|1732|1716|1732|1716|1732|1716|1731.91|1715.91|3
1640847360000|2021-12-30 06:56:00|1732.25|1716.25|1732.5|1716.5|1732.5|1716.5|1732.25|1716.25|3
1640847370000|2021-12-30 06:56:10|1732.33|1716.33|1732.2|1716.2|1732.5|1716.5|1732.2|1716.2|6
1640847380000|2021-12-30 06:56:20|1732.45|1716.45|1732.5|1716.5|1732.7|1716.7|1732.45|1716.45|8
1640847390000|2021-12-30 06:56:30|1732.35|1716.35|1732.14|1716.14|1732.35|1716.35|1732.14|1716.14|2
1640847400000|2021-12-30 06:56:40|1732.5|1716.5|1732.5|1716.5|1732.65|1716.65|1732.5|1716.5|3
1640847410000|2021-12-30 06:56:50|1732.4|1716.4|1732.5|1716.5|1732.5|1716.5|1732.4|1716.4|2
1640847420000|2021-12-30 06:57:00|1732.63|1716.63|1733.48|1717.48|1733.5|1717.5|1732.63|1716.63|8
1640847430000|2021-12-30 06:57:10|1733.42|1717.42|1733.84|1717.84|1733.84|1717.84|1733.42|1717.42|5
1640847440000|2021-12-30 06:57:20|1733.88|1717.88|1733.77|1717.77|1734.05|1718.05|1733.7|1717.7|5
1640847450000|2021-12-30 06:57:30|1734.12|1718.12|1735|1719|1735.3|1719.3|1734.12|1718.12|15
1640847460000|2021-12-30 06:57:40|1734.5|1718.5|1734.5|1718.5|1734.5|1718.5|1734.5|1718.5|1
1640847470000|2021-12-30 06:57:50|1734.27|1718.27|1732.5|1716.5|1734.27|1718.27|1732.5|1716.5|10
1640847480000|2021-12-30 06:58:00|1732|1716|1732|1716|1732.15|1716.15|1732|1716|3
1640847490000|2021-12-30 06:58:10|1731.89|1715.89|1732.12|1716.12|1732.12|1716.12|1731.5|1715.5|6
1640847500000|2021-12-30 06:58:20|1732.57|1716.57|1732.65|1716.65|1732.87|1716.87|1732.5|1716.5|7
1640847510000|2021-12-30 06:58:30|1733.48|1717.48|1733.5|1717.5|1733.54|1717.54|1733.48|1717.48|4
1640847520000|2021-12-30 06:58:40|1732.85|1716.85|1734.5|1718.5|1734.5|1718.5|1732.85|1716.85|14
1640847530000|2021-12-30 06:58:50|1734.95|1718.95|1734.88|1718.88|1734.95|1718.95|1734.5|1718.5|5
1640847540000|2021-12-30 06:59:00|1734.5|1718.5|1734.69|1718.69|1734.69|1718.69|1734.5|1718.5|4
1640847550000|2021-12-30 06:59:10|1734.82|1718.82|1734.88|1718.88|1734.88|1718.88|1734.82|1718.82|2
1640847560000|2021-12-30 06:59:20|1734.5|1718.5|1733.74|1717.74|1734.5|1718.5|1733.74|1717.74|4
1640847570000|2021-12-30 06:59:30|1733.52|1717.52|1732.5|1716.5|1734|1718|1732.5|1716.5|6
1640847580000|2021-12-30 06:59:40|1732.6|1716.6|1732.6|1716.6|1732.6|1716.6|1732.6|1716.6|1
1640847590000|2021-12-30 06:59:50|1732.68|1716.68|1732.5|1716.5|1732.68|1716.68|1732.39|1716.39|4
1640847600000|2021-12-30 07:00:00|1732.4|1716.4|1732|1716|1732.4|1716.4|1731.9|1715.9|5
1640847610000|2021-12-30 07:00:10|1731.55|1715.55|1729.7|1713.7|1731.55|1715.55|1729.7|1713.7|8
1640847620000|2021-12-30 07:00:20|1730.05|1714.05|1730.5|1714.5|1730.5|1714.5|1730|1714|4
1640847630000|2021-12-30 07:00:30|1730.73|1714.73|1729.5|1713.5|1730.73|1714.73|1729.42|1713.42|8
1640847640000|2021-12-30 07:00:40|1729.47|1713.47|1728.48|1712.48|1729.5|1713.5|1728.48|1712.48|8
1640847650000|2021-12-30 07:00:50|1728.5|1712.5|1728.01|1712.01|1728.5|1712.5|1727.92|1711.92|5
1640847660000|2021-12-30 07:01:00|1728.51|1712.51|1728.51|1712.51|1729.29|1713.29|1728.01|1712.01|11
1640847670000|2021-12-30 07:01:10|1728.55|1712.55|1728.24|1712.24|1728.55|1712.55|1728.24|1712.24|3
1640847680000|2021-12-30 07:01:20|1728.44|1712.44|1728.5|1712.5|1728.56|1712.56|1728.44|1712.44|4
1640847700000|2021-12-30 07:01:40|1728.53|1712.53|1728.5|1712.5|1728.53|1712.53|1728.5|1712.5|2
1640847710000|2021-12-30 07:01:50|1728.61|1712.61|1728.5|1712.5|1729|1713|1728.5|1712.5|4
1640847720000|2021-12-30 07:02:00|1728.36|1712.36|1728.16|1712.16|1728.5|1712.5|1728.16|1712.16|10
1640847730000|2021-12-30 07:02:10|1727.66|1711.66|1726.5|1710.5|1727.66|1711.66|1726.5|1710.5|11
1640847740000|2021-12-30 07:02:20|1726.89|1710.89|1726.5|1710.5|1727|1711|1726.5|1710.5|6
1640847750000|2021-12-30 07:02:30|1726.63|1710.63|1726.5|1710.5|1726.75|1710.75|1726.5|1710.5|4
1640847760000|2021-12-30 07:02:40|1726.8|1710.8|1726.8|1710.8|1726.8|1710.8|1726.8|1710.8|1
1640847770000|2021-12-30 07:02:50|1727.3|1711.3|1727|1711|1727.3|1711.3|1727|1711|2
1640847780000|2021-12-30 07:03:00|1727.3|1711.3|1727.5|1711.5|1727.5|1711.5|1727.07|1711.07|5
1640847790000|2021-12-30 07:03:10|1727.68|1711.68|1727.95|1711.95|1727.95|1711.95|1727.5|1711.5|4
1640847800000|2021-12-30 07:03:20|1727.5|1711.5|1728.5|1712.5|1728.5|1712.5|1727.5|1711.5|3
1640847820000|2021-12-30 07:03:40|1729|1713|1730.1|1714.1|1730.1|1714.1|1729|1713|5
1640847830000|2021-12-30 07:03:50|1730.11|1714.11|1732|1716|1732.39|1716.39|1730.1|1714.1|11
1640847840000|2021-12-30 07:04:00|1731.91|1715.91|1731.89|1715.89|1732.5|1716.5|1731.89|1715.89|4
1640847850000|2021-12-30 07:04:10|1732|1716|1737.46|1721.46|1737.46|1721.46|1732|1716|20
1640847860000|2021-12-30 07:04:20|1736.96|1720.96|1736.65|1720.65|1737.06|1721.06|1735.82|1719.82|18
1640847870000|2021-12-30 07:04:30|1736.5|1720.5|1737.49|1721.49|1737.49|1721.49|1736.2|1720.2|8
1640847880000|2021-12-30 07:04:40|1737.48|1721.48|1738.23|1722.23|1738.45|1722.45|1737.4|1721.4|9
1640847890000|2021-12-30 07:04:50|1737.92|1721.92|1738|1722|1738.58|1722.58|1737.92|1721.92|10
1640847900000|2021-12-30 07:05:00|1738.5|1722.5|1737.61|1721.61|1738.5|1722.5|1737.61|1721.61|6
1640847910000|2021-12-30 07:05:10|1738.25|1722.25|1737.32|1721.32|1738.25|1722.25|1737.32|1721.32|6
1640847920000|2021-12-30 07:05:20|1737.05|1721.05|1736.94|1720.94|1737.29|1721.29|1736.75|1720.75|4
1640847930000|2021-12-30 07:05:30|1736.95|1720.95|1736.94|1720.94|1736.95|1720.95|1736.94|1720.94|2
1640847940000|2021-12-30 07:05:40|1736.7|1720.7|1737.69|1721.69|1737.69|1721.69|1736.7|1720.7|4
1640847950000|2021-12-30 07:05:50|1737.45|1721.45|1738|1722|1738.33|1722.33|1737.45|1721.45|10
1640847960000|2021-12-30 07:06:00|1738.1|1722.1|1737.5|1721.5|1738.1|1722.1|1737.5|1721.5|5
1640847970000|2021-12-30 07:06:10|1738.15|1722.15|1738.45|1722.45|1738.73|1722.73|1737.71|1721.71|12
1640847980000|2021-12-30 07:06:20|1738.55|1722.55|1738|1722|1738.88|1722.88|1738|1722|9
1640847990000|2021-12-30 07:06:30|1738.18|1722.18|1738.88|1722.88|1738.88|1722.88|1738|1722|4
1640848000000|2021-12-30 07:06:40|1739.33|1723.33|1738.5|1722.5|1739.33|1723.33|1738.5|1722.5|4
1640848010000|2021-12-30 07:06:50|1738.68|1722.68|1739.14|1723.14|1739.14|1723.14|1738.5|1722.5|7
1640848020000|2021-12-30 07:07:00|1739.47|1723.47|1738.74|1722.74|1739.95|1723.95|1738.74|1722.74|8
1640848030000|2021-12-30 07:07:10|1738.5|1722.5|1738|1722|1738.5|1722.5|1738|1722|3
1640848040000|2021-12-30 07:07:20|1737.5|1721.5|1737.15|1721.15|1737.5|1721.5|1737|1721|7
1640848050000|2021-12-30 07:07:30|1736.9|1720.9|1736.29|1720.29|1736.9|1720.9|1736.2|1720.2|6
1640848060000|2021-12-30 07:07:40|1736.35|1720.35|1737|1721|1737.25|1721.25|1736.35|1720.35|9
1640848070000|2021-12-30 07:07:50|1737.19|1721.19|1736.75|1720.75|1737.2|1721.2|1736.75|1720.75|7
1640848080000|2021-12-30 07:08:00|1736.5|1720.5|1736.23|1720.23|1736.55|1720.55|1736.23|1720.23|4
1640848090000|2021-12-30 07:08:10|1737|1721|1736.75|1720.75|1737|1721|1736.48|1720.48|4
1640848100000|2021-12-30 07:08:20|1737.03|1721.03|1736.75|1720.75|1737.49|1721.49|1736.75|1720.75|4
1640848110000|2021-12-30 07:08:30|1736.62|1720.62|1737.24|1721.24|1737.3|1721.3|1736.62|1720.62|6
1640848120000|2021-12-30 07:08:40|1737.35|1721.35|1735.97|1719.97|1737.35|1721.35|1735.97|1719.97|8
1640848130000|2021-12-30 07:08:50|1736|1720|1736.5|1720.5|1736.55|1720.55|1736|1720|4
1640848140000|2021-12-30 07:09:00|1736.7|1720.7|1736.5|1720.5|1736.7|1720.7|1736.5|1720.5|2
1640848150000|2021-12-30 07:09:10|1736|1720|1736|1720|1736|1720|1736|1720|1
1640848160000|2021-12-30 07:09:20|1735.92|1719.92|1734.5|1718.5|1735.92|1719.92|1734.5|1718.5|17
1640848170000|2021-12-30 07:09:30|1734.62|1718.62|1734|1718|1734.8|1718.8|1733.88|1717.88|5
1640848180000|2021-12-30 07:09:40|1734.31|1718.31|1734.25|1718.25|1734.5|1718.5|1734|1718|6
1640848190000|2021-12-30 07:09:50|1734.5|1718.5|1734.25|1718.25|1734.5|1718.5|1734.25|1718.25|2
1640848200000|2021-12-30 07:10:00|1734.5|1718.5|1733.9|1717.9|1734.9|1718.9|1733.9|1717.9|8
1640848210000|2021-12-30 07:10:10|1733.55|1717.55|1733.5|1717.5|1733.6|1717.6|1733.5|1717.5|4
1640848220000|2021-12-30 07:10:20|1733.19|1717.19|1734.5|1718.5|1734.5|1718.5|1733.19|1717.19|9
1640848230000|2021-12-30 07:10:30|1734.7|1718.7|1735|1719|1735|1719|1734.7|1718.7|2
1640848240000|2021-12-30 07:10:40|1735.5|1719.5|1735.5|1719.5|1735.5|1719.5|1735.5|1719.5|1
1640848250000|2021-12-30 07:10:50|1735.68|1719.68|1735.5|1719.5|1735.68|1719.68|1735.5|1719.5|2
1640848260000|2021-12-30 07:11:00|1735.75|1719.75|1734.87|1718.87|1735.75|1719.75|1734.87|1718.87|8
1640848270000|2021-12-30 07:11:10|1735|1719|1735|1719|1735.15|1719.15|1735|1719|3
1640848280000|2021-12-30 07:11:20|1735.14|1719.14|1735.5|1719.5|1735.5|1719.5|1735.12|1719.12|5
1640848290000|2021-12-30 07:11:30|1735.13|1719.13|1735.12|1719.12|1735.21|1719.21|1735|1719|7
1640848300000|2021-12-30 07:11:40|1735.2|1719.2|1735.12|1719.12|1735.2|1719.2|1735.12|1719.12|2
1640848310000|2021-12-30 07:11:50|1735.4|1719.4|1735.5|1719.5|1735.75|1719.75|1735.4|1719.4|6
1640848320000|2021-12-30 07:12:00|1735.93|1719.93|1735.55|1719.55|1736.05|1720.05|1735.55|1719.55|4
1640848330000|2021-12-30 07:12:10|1735.5|1719.5|1735.5|1719.5|1735.72|1719.72|1735.46|1719.46|7
1640848340000|2021-12-30 07:12:20|1735.6|1719.6|1735.6|1719.6|1735.6|1719.6|1735.6|1719.6|1
1640848350000|2021-12-30 07:12:30|1735.63|1719.63|1735.21|1719.21|1735.63|1719.63|1735.21|1719.21|3
1640848360000|2021-12-30 07:12:40|1735.45|1719.45|1735.15|1719.15|1735.45|1719.45|1735.12|1719.12|3
1640848370000|2021-12-30 07:12:50|1735.12|1719.12|1735|1719|1735.12|1719.12|1735|1719|2
1640848380000|2021-12-30 07:13:00|1735.04|1719.04|1734.52|1718.52|1735.04|1719.04|1734.52|1718.52|3
1640848390000|2021-12-30 07:13:10|1734.5|1718.5|1734.5|1718.5|1734.5|1718.5|1734.5|1718.5|1
1640848400000|2021-12-30 07:13:20|1734.26|1718.26|1734.54|1718.54|1734.55|1718.55|1734.26|1718.26|7
1640848410000|2021-12-30 07:13:30|1734.4|1718.4|1734.52|1718.52|1734.54|1718.54|1734.4|1718.4|3
1640848420000|2021-12-30 07:13:40|1735.1|1719.1|1736.5|1720.5|1736.5|1720.5|1735.1|1719.1|10
1640848430000|2021-12-30 07:13:50|1736.69|1720.69|1737.09|1721.09|1737.45|1721.45|1736.69|1720.69|3
1640848440000|2021-12-30 07:14:00|1737|1721|1737.43|1721.43|1737.5|1721.5|1736.8|1720.8|5
1640848450000|2021-12-30 07:14:10|1737.67|1721.67|1737.5|1721.5|1737.67|1721.67|1737.5|1721.5|2
1640848460000|2021-12-30 07:14:20|1737.59|1721.59|1737.5|1721.5|1737.59|1721.59|1737.5|1721.5|6
1640848470000|2021-12-30 07:14:30|1737.35|1721.35|1736.25|1720.25|1737.35|1721.35|1736.25|1720.25|4
1640848480000|2021-12-30 07:14:40|1736|1720|1735.61|1719.61|1736|1720|1735.36|1719.36|9
1640848490000|2021-12-30 07:14:50|1735.5|1719.5|1736.5|1720.5|1736.55|1720.55|1735.5|1719.5|11
1640848500000|2021-12-30 07:15:00|1736.55|1720.55|1736.5|1720.5|1736.55|1720.55|1736.5|1720.5|2
1640848510000|2021-12-30 07:15:10|1736|1720|1735.65|1719.65|1736|1720|1735.65|1719.65|2
1640848520000|2021-12-30 07:15:20|1735.6|1719.6|1735.5|1719.5|1735.6|1719.6|1735.5|1719.5|2
1640848530000|2021-12-30 07:15:30|1735.2|1719.2|1734.66|1718.66|1735.2|1719.2|1734.66|1718.66|3
1640848540000|2021-12-30 07:15:40|1734.71|1718.71|1734.71|1718.71|1734.71|1718.71|1734.71|1718.71|1
1640848550000|2021-12-30 07:15:50|1734.57|1718.57|1732.9|1716.9|1734.66|1718.66|1732.9|1716.9|8
1640848560000|2021-12-30 07:16:00|1732.82|1716.82|1731.9|1715.9|1732.9|1716.9|1731.9|1715.9|9
1640848570000|2021-12-30 07:16:10|1731.5|1715.5|1731.5|1715.5|1731.88|1715.88|1731.5|1715.5|5
1640848580000|2021-12-30 07:16:20|1731.1|1715.1|1731|1715|1731.2|1715.2|1731|1715|4
1640848590000|2021-12-30 07:16:30|1731.1|1715.1|1731.45|1715.45|1731.5|1715.5|1730.5|1714.5|9
1640848620000|2021-12-30 07:17:00|1731.5|1715.5|1731.86|1715.86|1732.13|1716.13|1731.5|1715.5|5
1640848630000|2021-12-30 07:17:10|1731.56|1715.56|1731.29|1715.29|1731.56|1715.56|1731.29|1715.29|4
1640848640000|2021-12-30 07:17:20|1731.25|1715.25|1731.5|1715.5|1731.58|1715.58|1730.5|1714.5|8
1640848650000|2021-12-30 07:17:30|1731.41|1715.41|1732|1716|1732|1716|1731.26|1715.26|4
1640848660000|2021-12-30 07:17:40|1732.1|1716.1|1731.55|1715.55|1732.1|1716.1|1731.55|1715.55|15
1640848670000|2021-12-30 07:17:50|1731.5|1715.5|1731.35|1715.35|1731.5|1715.5|1731.35|1715.35|4
1640848680000|2021-12-30 07:18:00|1731.26|1715.26|1731.35|1715.35|1731.5|1715.5|1731.26|1715.26|5
1640848690000|2021-12-30 07:18:10|1731.5|1715.5|1730.97|1714.97|1731.5|1715.5|1730.97|1714.97|4
1640848700000|2021-12-30 07:18:20|1730.83|1714.83|1732.5|1716.5|1732.5|1716.5|1730.25|1714.25|8
1640848720000|2021-12-30 07:18:40|1732|1716|1731.77|1715.77|1732|1716|1731.5|1715.5|4
1640848730000|2021-12-30 07:18:50|1731.5|1715.5|1732.15|1716.15|1732.15|1716.15|1731.5|1715.5|3
1640848740000|2021-12-30 07:19:00|1732|1716|1732|1716|1732|1716|1732|1716|1
1640848750000|2021-12-30 07:19:10|1731.5|1715.5|1731.5|1715.5|1731.5|1715.5|1731.5|1715.5|1
1640848760000|2021-12-30 07:19:20|1731.39|1715.39|1731.26|1715.26|1731.5|1715.5|1731.26|1715.26|5
1640848770000|2021-12-30 07:19:30|1731.1|1715.1|1730.5|1714.5|1731.1|1715.1|1730|1714|16
1640848780000|2021-12-30 07:19:40|1730.51|1714.51|1730.51|1714.51|1730.51|1714.51|1730.5|1714.5|5
1640848790000|2021-12-30 07:19:50|1731.05|1715.05|1729.97|1713.97|1731.1|1715.1|1729.97|1713.97|6
1640848800000|2021-12-30 07:20:00|1729.99|1713.99|1729.5|1713.5|1729.99|1713.99|1729.5|1713.5|4
1640848810000|2021-12-30 07:20:10|1729|1713|1728.7|1712.7|1729.29|1713.29|1728.7|1712.7|4
1640848820000|2021-12-30 07:20:20|1728.5|1712.5|1728.5|1712.5|1729.3|1713.3|1728.5|1712.5|4
1640848830000|2021-12-30 07:20:30|1728.45|1712.45|1728.5|1712.5|1728.5|1712.5|1728.41|1712.41|4
1640848840000|2021-12-30 07:20:40|1728.41|1712.41|1728.5|1712.5|1728.5|1712.5|1728.41|1712.41|2
1640848850000|2021-12-30 07:20:50|1728.2|1712.2|1728.52|1712.52|1728.71|1712.71|1728|1712|7
1640848860000|2021-12-30 07:21:00|1728.62|1712.62|1728.5|1712.5|1728.62|1712.62|1728.5|1712.5|2
1640848870000|2021-12-30 07:21:10|1728.64|1712.64|1728.5|1712.5|1728.64|1712.64|1728.5|1712.5|2
1640848900000|2021-12-30 07:21:40|1728.59|1712.59|1729.5|1713.5|1729.8|1713.8|1728.59|1712.59|8
1640848910000|2021-12-30 07:21:50|1729.79|1713.79|1729.79|1713.79|1729.79|1713.79|1729.79|1713.79|1
1640848920000|2021-12-30 07:22:00|1729.5|1713.5|1729|1713|1729.5|1713.5|1729|1713|2
1640848930000|2021-12-30 07:22:10|1728.5|1712.5|1728.7|1712.7|1728.9|1712.9|1728.5|1712.5|9
1640848940000|2021-12-30 07:22:20|1728.5|1712.5|1728.5|1712.5|1728.55|1712.55|1728.5|1712.5|3
1640848950000|2021-12-30 07:22:30|1728.55|1712.55|1729.32|1713.32|1729.61|1713.61|1728.5|1712.5|14
1640848960000|2021-12-30 07:22:40|1729.43|1713.43|1729.5|1713.5|1729.63|1713.63|1729.43|1713.43|8
1640848970000|2021-12-30 07:22:50|1729.79|1713.79|1729.5|1713.5|1729.79|1713.79|1729.34|1713.34|7
1640849000000|2021-12-30 07:23:20|1729.32|1713.32|1729.45|1713.45|1729.48|1713.48|1728.93|1712.93|8
1640849010000|2021-12-30 07:23:30|1729.24|1713.24|1729.24|1713.24|1729.48|1713.48|1729.24|1713.24|4
1640849020000|2021-12-30 07:23:40|1729.26|1713.26|1729.5|1713.5|1729.68|1713.68|1729.26|1713.26|4
1640849030000|2021-12-30 07:23:50|1729.46|1713.46|1729.46|1713.46|1729.5|1713.5|1729.46|1713.46|5
1640849040000|2021-12-30 07:24:00|1729.34|1713.34|1729.08|1713.08|1729.34|1713.34|1729.08|1713.08|2
1640849050000|2021-12-30 07:24:10|1728.98|1712.98|1728.98|1712.98|1728.98|1712.98|1728.98|1712.98|1
1640849060000|2021-12-30 07:24:20|1729.26|1713.26|1729.75|1713.75|1729.75|1713.75|1729.26|1713.26|8
1640849070000|2021-12-30 07:24:30|1729.89|1713.89|1729.75|1713.75|1729.89|1713.89|1729.75|1713.75|2
1640849080000|2021-12-30 07:24:40|1729.65|1713.65|1729.65|1713.65|1729.65|1713.65|1729.65|1713.65|1
1640849090000|2021-12-30 07:24:50|1729.94|1713.94|1729.79|1713.79|1729.94|1713.94|1729.79|1713.79|3
1640849100000|2021-12-30 07:25:00|1729.55|1713.55|1731.6|1715.6|1731.6|1715.6|1729.55|1713.55|16
1640849110000|2021-12-30 07:25:10|1731.35|1715.35|1732.5|1716.5|1732.5|1716.5|1731.35|1715.35|4
1640849120000|2021-12-30 07:25:20|1733|1717|1734.4|1718.4|1734.4|1718.4|1733|1717|7
1640849130000|2021-12-30 07:25:30|1734.65|1718.65|1733.54|1717.54|1734.77|1718.77|1733.5|1717.5|12
1640849140000|2021-12-30 07:25:40|1733.58|1717.58|1732.5|1716.5|1733.58|1717.58|1732.5|1716.5|9
1640849150000|2021-12-30 07:25:50|1732.53|1716.53|1732.94|1716.94|1732.94|1716.94|1732.5|1716.5|3
1640849160000|2021-12-30 07:26:00|1732.65|1716.65|1732.94|1716.94|1732.94|1716.94|1732.65|1716.65|3
1640849170000|2021-12-30 07:26:10|1732.6|1716.6|1732.94|1716.94|1732.94|1716.94|1732.6|1716.6|3
1640849180000|2021-12-30 07:26:20|1733.1|1717.1|1733.1|1717.1|1733.1|1717.1|1733.1|1717.1|1
1640849190000|2021-12-30 07:26:30|1733.19|1717.19|1734.24|1718.24|1734.24|1718.24|1733.19|1717.19|8
1640849200000|2021-12-30 07:26:40|1734.34|1718.34|1734.75|1718.75|1735.1|1719.1|1734.34|1718.34|4
1640849210000|2021-12-30 07:26:50|1734.5|1718.5|1734.5|1718.5|1734.71|1718.71|1734.5|1718.5|3
1640849220000|2021-12-30 07:27:00|1734.45|1718.45|1732.63|1716.63|1734.45|1718.45|1732.63|1716.63|7
1640849230000|2021-12-30 07:27:10|1732.58|1716.58|1731.89|1715.89|1732.58|1716.58|1731.89|1715.89|4
1640849240000|2021-12-30 07:27:20|1732|1716|1732.5|1716.5|1732.58|1716.58|1732|1716|8
1640849250000|2021-12-30 07:27:30|1732.59|1716.59|1733.4|1717.4|1733.4|1717.4|1732.59|1716.59|5
1640849260000|2021-12-30 07:27:40|1733.5|1717.5|1733.5|1717.5|1733.5|1717.5|1733.5|1717.5|1
1640849270000|2021-12-30 07:27:50|1733|1717|1733|1717|1733|1717|1732.84|1716.84|3
1640849280000|2021-12-30 07:28:00|1732.73|1716.73|1735|1719|1735.5|1719.5|1732.73|1716.73|9
1640849290000|2021-12-30 07:28:10|1734.54|1718.54|1736|1720|1736|1720|1734.4|1718.4|7
1640849310000|2021-12-30 07:28:30|1736.35|1720.35|1735.97|1719.97|1736.35|1720.35|1735.97|1719.97|4
1640849320000|2021-12-30 07:28:40|1736.4|1720.4|1736.4|1720.4|1736.4|1720.4|1736.4|1720.4|1
1640849330000|2021-12-30 07:28:50|1736|1720|1735.41|1719.41|1736|1720|1735.35|1719.35|6
1640849340000|2021-12-30 07:29:00|1735.45|1719.45|1735.72|1719.72|1735.72|1719.72|1735.28|1719.28|4
1640849350000|2021-12-30 07:29:10|1735.5|1719.5|1735.9|1719.9|1736.1|1720.1|1735.45|1719.45|10
1640849360000|2021-12-30 07:29:20|1735.5|1719.5|1735.5|1719.5|1735.5|1719.5|1735.47|1719.47|3
1640849370000|2021-12-30 07:29:30|1735.12|1719.12|1735.12|1719.12|1735.12|1719.12|1735.12|1719.12|1
1640849380000|2021-12-30 07:29:40|1735.1|1719.1|1734.9|1718.9|1735.15|1719.15|1734.9|1718.9|5
1640849390000|2021-12-30 07:29:50|1734.72|1718.72|1734|1718|1735|1719|1734|1718|6
1640849400000|2021-12-30 07:30:00|1734.15|1718.15|1735.5|1719.5|1735.5|1719.5|1733.9|1717.9|13
1640849410000|2021-12-30 07:30:10|1735.38|1719.38|1735.46|1719.46|1735.5|1719.5|1735.38|1719.38|5
1640849420000|2021-12-30 07:30:20|1735.5|1719.5|1736.53|1720.53|1736.57|1720.57|1735.5|1719.5|5
1640849430000|2021-12-30 07:30:30|1736.41|1720.41|1736.41|1720.41|1736.53|1720.53|1736.29|1720.29|7
1640849440000|2021-12-30 07:30:40|1736.77|1720.77|1737.72|1721.72|1737.72|1721.72|1736.5|1720.5|8
1640849450000|2021-12-30 07:30:50|1737.96|1721.96|1737.5|1721.5|1738.06|1722.06|1737.5|1721.5|4
1640849470000|2021-12-30 07:31:10|1737.62|1721.62|1738.24|1722.24|1738.24|1722.24|1737.62|1721.62|2
1640849480000|2021-12-30 07:31:20|1738.12|1722.12|1738|1722|1738.35|1722.35|1737.89|1721.89|6
1640849490000|2021-12-30 07:31:30|1737.72|1721.72|1737.88|1721.88|1737.88|1721.88|1737.5|1721.5|4
1640849500000|2021-12-30 07:31:40|1737.5|1721.5|1737.45|1721.45|1737.88|1721.88|1737.45|1721.45|4
1640849510000|2021-12-30 07:31:50|1737.5|1721.5|1737.5|1721.5|1737.5|1721.5|1737.5|1721.5|1
1640849520000|2021-12-30 07:32:00|1737.69|1721.69|1737.5|1721.5|1737.69|1721.69|1737.44|1721.44|3
1640849530000|2021-12-30 07:32:10|1737.56|1721.56|1737.4|1721.4|1737.56|1721.56|1737.4|1721.4|3
1640849540000|2021-12-30 07:32:20|1737.25|1721.25|1736.25|1720.25|1737.4|1721.4|1736.25|1720.25|10
1640849550000|2021-12-30 07:32:30|1736.15|1720.15|1736.21|1720.21|1736.21|1720.21|1736.15|1720.15|2
1640849560000|2021-12-30 07:32:40|1736.5|1720.5|1738.06|1722.06|1738.06|1722.06|1736.5|1720.5|6
1640849570000|2021-12-30 07:32:50|1738.12|1722.12|1738.5|1722.5|1738.5|1722.5|1738.12|1722.12|4
1640849580000|2021-12-30 07:33:00|1738.39|1722.39|1738.61|1722.61|1738.61|1722.61|1738.31|1722.31|5
1640849590000|2021-12-30 07:33:10|1739.07|1723.07|1739.47|1723.47|1739.47|1723.47|1739.07|1723.07|2
1640849600000|2021-12-30 07:33:20|1739.48|1723.48|1742.92|1726.92|1742.92|1726.92|1739.48|1723.48|9
1640849610000|2021-12-30 07:33:30|1742.82|1726.82|1742.35|1726.35|1742.88|1726.88|1742.35|1726.35|4
1640849620000|2021-12-30 07:33:40|1742.31|1726.31|1742.1|1726.1|1742.31|1726.31|1742.1|1726.1|2
1640849630000|2021-12-30 07:33:50|1742.15|1726.15|1742.15|1726.15|1742.15|1726.15|1742.15|1726.15|1
1640849640000|2021-12-30 07:34:00|1742.5|1726.5|1742.5|1726.5|1742.5|1726.5|1742.5|1726.5|1
1640849650000|2021-12-30 07:34:10|1742.24|1726.24|1742|1726|1742.24|1726.24|1742|1726|5
1640849670000|2021-12-30 07:34:30|1742.12|1726.12|1742.32|1726.32|1742.32|1726.32|1742.12|1726.12|2
1640849680000|2021-12-30 07:34:40|1742.5|1726.5|1742.45|1726.45|1742.5|1726.5|1742.45|1726.45|2
1640849690000|2021-12-30 07:34:50|1742.5|1726.5|1742.5|1726.5|1742.5|1726.5|1742.5|1726.5|1
1640849700000|2021-12-30 07:35:00|1742.55|1726.55|1742.12|1726.12|1742.55|1726.55|1742.1|1726.1|6
1640849710000|2021-12-30 07:35:10|1742.45|1726.45|1742.39|1726.39|1742.45|1726.45|1742.12|1726.12|3
1640849720000|2021-12-30 07:35:20|1742.59|1726.59|1742.59|1726.59|1742.59|1726.59|1742.59|1726.59|1
1640849730000|2021-12-30 07:35:30|1743.09|1727.09|1743.35|1727.35|1743.35|1727.35|1743.09|1727.09|2
1640849740000|2021-12-30 07:35:40|1743.2|1727.2|1743.09|1727.09|1743.36|1727.36|1742.98|1726.98|6
1640849750000|2021-12-30 07:35:50|1743|1727|1742.72|1726.72|1743.3|1727.3|1742.5|1726.5|11
1640849760000|2021-12-30 07:36:00|1742.5|1726.5|1742.12|1726.12|1742.5|1726.5|1742.12|1726.12|3
1640849770000|2021-12-30 07:36:10|1742.04|1726.04|1742.12|1726.12|1742.12|1726.12|1742.04|1726.04|2
1640849780000|2021-12-30 07:36:20|1741.97|1725.97|1742.12|1726.12|1742.12|1726.12|1741.82|1725.82|3
1640849790000|2021-12-30 07:36:30|1742.21|1726.21|1742|1726|1742.5|1726.5|1742|1726|5
1640849800000|2021-12-30 07:36:40|1741.5|1725.5|1741.85|1725.85|1741.85|1725.85|1741.5|1725.5|5
1640849810000|2021-12-30 07:36:50|1741.55|1725.55|1741.5|1725.5|1741.8|1725.8|1741.5|1725.5|4
1640849820000|2021-12-30 07:37:00|1741.3|1725.3|1740.5|1724.5|1741.3|1725.3|1740.5|1724.5|3
1640849830000|2021-12-30 07:37:10|1740.69|1724.69|1740.5|1724.5|1740.69|1724.69|1740.33|1724.33|6
1640849840000|2021-12-30 07:37:20|1740.05|1724.05|1739.5|1723.5|1740.05|1724.05|1739.05|1723.05|6
1640849850000|2021-12-30 07:37:30|1739.55|1723.55|1739.55|1723.55|1739.55|1723.55|1739.55|1723.55|1
1640849860000|2021-12-30 07:37:40|1739.3|1723.3|1739|1723|1739.3|1723.3|1738.91|1722.91|5
1640849870000|2021-12-30 07:37:50|1738.55|1722.55|1738.55|1722.55|1738.55|1722.55|1738.55|1722.55|1
1640849880000|2021-12-30 07:38:00|1738.5|1722.5|1737.55|1721.55|1738.5|1722.5|1737.55|1721.55|3
1640849890000|2021-12-30 07:38:10|1738|1722|1738.5|1722.5|1738.5|1722.5|1738|1722|4
1640849900000|2021-12-30 07:38:20|1738.03|1722.03|1738|1722|1738.11|1722.11|1738|1722|3
1640849910000|2021-12-30 07:38:30|1737.89|1721.89|1738.95|1722.95|1738.95|1722.95|1737.85|1721.85|7
1640849920000|2021-12-30 07:38:40|1739|1723|1739|1723|1739|1723|1739|1723|1
1640849930000|2021-12-30 07:38:50|1739.13|1723.13|1739.13|1723.13|1739.5|1723.5|1739.13|1723.13|3
1640849940000|2021-12-30 07:39:00|1739|1723|1739|1723|1739|1723|1739|1723|1
1640849950000|2021-12-30 07:39:10|1739.09|1723.09|1739|1723|1739.09|1723.09|1739|1723|2
1640849960000|2021-12-30 07:39:20|1739.5|1723.5|1740|1724|1740|1724|1739.5|1723.5|2
1640849970000|2021-12-30 07:39:30|1739.75|1723.75|1740|1724|1740|1724|1739.75|1723.75|2
1640849980000|2021-12-30 07:39:40|1740.4|1724.4|1740.4|1724.4|1740.4|1724.4|1740.4|1724.4|1
1640849990000|2021-12-30 07:39:50|1740.5|1724.5|1740.5|1724.5|1740.5|1724.5|1740.5|1724.5|1
1640850000000|2021-12-30 07:40:00|1740.7|1724.7|1741|1725|1741|1725|1740.7|1724.7|4
1640850010000|2021-12-30 07:40:10|1741.5|1725.5|1740.55|1724.55|1741.5|1725.5|1740.55|1724.55|3
1640850020000|2021-12-30 07:40:20|1740.5|1724.5|1740.5|1724.5|1740.63|1724.63|1740.5|1724.5|3
1640850030000|2021-12-30 07:40:30|1740.75|1724.75|1741.5|1725.5|1741.5|1725.5|1740.75|1724.75|9
1640850040000|2021-12-30 07:40:40|1741.25|1725.25|1741.5|1725.5|1741.5|1725.5|1741|1725|3
1640850050000|2021-12-30 07:40:50|1741.1|1725.1|1741|1725|1741.45|1725.45|1741|1725|4
1640850060000|2021-12-30 07:41:00|1740.5|1724.5|1740.41|1724.41|1740.5|1724.5|1740.41|1724.41|4
1640850070000|2021-12-30 07:41:10|1740.22|1724.22|1740|1724|1740.22|1724.22|1739.6|1723.6|7
1640850080000|2021-12-30 07:41:20|1739.5|1723.5|1739.5|1723.5|1739.5|1723.5|1739.5|1723.5|1
1640850090000|2021-12-30 07:41:30|1739.55|1723.55|1739.55|1723.55|1739.55|1723.55|1739.55|1723.55|1
1640850100000|2021-12-30 07:41:40|1739.5|1723.5|1739.05|1723.05|1739.5|1723.5|1739.05|1723.05|2
1640850110000|2021-12-30 07:41:50|1739.35|1723.35|1739.3|1723.3|1739.5|1723.5|1739|1723|6
1640850120000|2021-12-30 07:42:00|1739.25|1723.25|1739.5|1723.5|1739.5|1723.5|1739.25|1723.25|3
1640850130000|2021-12-30 07:42:10|1739.4|1723.4|1737.5|1721.5|1739.4|1723.4|1737.5|1721.5|10
1640850140000|2021-12-30 07:42:20|1737.4|1721.4|1737.35|1721.35|1737.5|1721.5|1737.35|1721.35|3
1640850150000|2021-12-30 07:42:30|1737.4|1721.4|1737|1721|1737.4|1721.4|1737|1721|7
1640850160000|2021-12-30 07:42:40|1736.75|1720.75|1736.75|1720.75|1736.75|1720.75|1736.75|1720.75|1
1640850170000|2021-12-30 07:42:50|1736.5|1720.5|1736.09|1720.09|1736.52|1720.52|1736|1720|7
1640850180000|2021-12-30 07:43:00|1736|1720|1736|1720|1736|1720|1736|1720|1
1640850190000|2021-12-30 07:43:10|1735.45|1719.45|1735.1|1719.1|1735.45|1719.45|1734.83|1718.83|4
1640850200000|2021-12-30 07:43:20|1735|1719|1736|1720|1736|1720|1735|1719|4
1640850210000|2021-12-30 07:43:30|1736.19|1720.19|1736.95|1720.95|1736.95|1720.95|1736.19|1720.19|4
1640850220000|2021-12-30 07:43:40|1736.5|1720.5|1737.5|1721.5|1737.62|1721.62|1736.5|1720.5|5
1640850230000|2021-12-30 07:43:50|1737.59|1721.59|1737.5|1721.5|1737.59|1721.59|1737.5|1721.5|2
1640850240000|2021-12-30 07:44:00|1737.69|1721.69|1737.5|1721.5|1738.2|1722.2|1737.5|1721.5|6
1640850250000|2021-12-30 07:44:10|1738|1722|1738.5|1722.5|1738.5|1722.5|1738|1722|2
1640850260000|2021-12-30 07:44:20|1738.7|1722.7|1739.5|1723.5|1739.5|1723.5|1738.7|1722.7|3
1640850270000|2021-12-30 07:44:30|1739.77|1723.77|1739.65|1723.65|1739.78|1723.78|1739.65|1723.65|3
1640850280000|2021-12-30 07:44:40|1739.44|1723.44|1738.7|1722.7|1739.44|1723.44|1738.7|1722.7|5
1640850290000|2021-12-30 07:44:50|1738.81|1722.81|1738.55|1722.55|1739|1723|1738.55|1722.55|5
1640850300000|2021-12-30 07:45:00|1738.88|1722.88|1739|1723|1739.35|1723.35|1738.88|1722.88|4
1640850310000|2021-12-30 07:45:10|1739.4|1723.4|1739.4|1723.4|1739.4|1723.4|1739.4|1723.4|1
1640850320000|2021-12-30 07:45:20|1739.5|1723.5|1739.69|1723.69|1739.69|1723.69|1739.5|1723.5|2
1640850330000|2021-12-30 07:45:30|1739.5|1723.5|1739.88|1723.88|1739.88|1723.88|1739.5|1723.5|4
1640850340000|2021-12-30 07:45:40|1740.25|1724.25|1740.45|1724.45|1740.45|1724.45|1740.25|1724.25|2
1640850350000|2021-12-30 07:45:50|1740|1724|1739.5|1723.5|1740|1724|1739.5|1723.5|3
1640850360000|2021-12-30 07:46:00|1739.7|1723.7|1739.7|1723.7|1739.7|1723.7|1739.5|1723.5|5
1640850370000|2021-12-30 07:46:10|1739.5|1723.5|1740.04|1724.04|1740.04|1724.04|1739.5|1723.5|8
1640850380000|2021-12-30 07:46:20|1740.3|1724.3|1741.5|1725.5|1741.5|1725.5|1740.3|1724.3|6
1640850390000|2021-12-30 07:46:30|1741.9|1725.9|1741.55|1725.55|1741.9|1725.9|1741.5|1725.5|5
1640850400000|2021-12-30 07:46:40|1741.5|1725.5|1741|1725|1741.5|1725.5|1741|1725|2
1640850410000|2021-12-30 07:46:50|1741.2|1725.2|1741.3|1725.3|1741.3|1725.3|1741.2|1725.2|2
1640850420000|2021-12-30 07:47:00|1741|1725|1740.9|1724.9|1741|1725|1740.9|1724.9|2
1640850430000|2021-12-30 07:47:10|1741.3|1725.3|1740.85|1724.85|1741.3|1725.3|1740.85|1724.85|5
1640850440000|2021-12-30 07:47:20|1740.7|1724.7|1741.25|1725.25|1741.25|1725.25|1740.7|1724.7|4
1640850450000|2021-12-30 07:47:30|1741.5|1725.5|1741.5|1725.5|1741.5|1725.5|1741.5|1725.5|1
1640850460000|2021-12-30 07:47:40|1741|1725|1740.36|1724.36|1741|1725|1740.36|1724.36|4
1640850470000|2021-12-30 07:47:50|1739.86|1723.86|1739.86|1723.86|1739.86|1723.86|1739.86|1723.86|1
1640850480000|2021-12-30 07:48:00|1739.5|1723.5|1739.5|1723.5|1739.5|1723.5|1739.5|1723.5|1
1640850500000|2021-12-30 07:48:20|1739.25|1723.25|1739|1723|1739.25|1723.25|1739|1723|2
1640850510000|2021-12-30 07:48:30|1738.57|1722.57|1738|1722|1738.57|1722.57|1738|1722|10
1640850520000|2021-12-30 07:48:40|1737.7|1721.7|1737.75|1721.75|1738.25|1722.25|1737.7|1721.7|5
1640850530000|2021-12-30 07:48:50|1738|1722|1737.65|1721.65|1738|1722|1737.65|1721.65|3
1640850550000|2021-12-30 07:49:10|1737.82|1721.82|1737.57|1721.57|1737.82|1721.82|1737.32|1721.32|5
1640850560000|2021-12-30 07:49:20|1737|1721|1737|1721|1737|1721|1737|1721|1
1640850570000|2021-12-30 07:49:30|1737.13|1721.13|1737.92|1721.92|1737.92|1721.92|1737.13|1721.13|5
1640850580000|2021-12-30 07:49:40|1737.78|1721.78|1737.92|1721.92|1738.32|1722.32|1737.78|1721.78|4
1640850610000|2021-12-30 07:50:10|1737.5|1721.5|1737.5|1721.5|1737.5|1721.5|1737.5|1721.5|1
1640850620000|2021-12-30 07:50:20|1737.25|1721.25|1737.35|1721.35|1737.35|1721.35|1736.63|1720.63|7
1640850630000|2021-12-30 07:50:30|1737.5|1721.5|1737.17|1721.17|1737.5|1721.5|1736.88|1720.88|6
1640850640000|2021-12-30 07:50:40|1736.88|1720.88|1737.25|1721.25|1737.33|1721.33|1736.88|1720.88|5
1640850650000|2021-12-30 07:50:50|1737.12|1721.12|1737|1721|1737.12|1721.12|1737|1721|2
1640850660000|2021-12-30 07:51:00|1737.13|1721.13|1736.9|1720.9|1737.13|1721.13|1736.9|1720.9|3
1640850670000|2021-12-30 07:51:10|1737.15|1721.15|1736.6|1720.6|1737.15|1721.15|1736.6|1720.6|3
1640850690000|2021-12-30 07:51:30|1736.9|1720.9|1737.5|1721.5|1737.5|1721.5|1736.9|1720.9|6
1640850700000|2021-12-30 07:51:40|1737.45|1721.45|1737.33|1721.33|1737.5|1721.5|1737.33|1721.33|5
1640850710000|2021-12-30 07:51:50|1737.61|1721.61|1737.5|1721.5|1737.61|1721.61|1737.5|1721.5|2
1640850720000|2021-12-30 07:52:00|1738.13|1722.13|1738.13|1722.13|1738.5|1722.5|1738.13|1722.13|3
1640850730000|2021-12-30 07:52:10|1737.98|1721.98|1738.5|1722.5|1738.5|1722.5|1737.98|1721.98|3
1640850750000|2021-12-30 07:52:30|1738.8|1722.8|1739.3|1723.3|1739.3|1723.3|1738.8|1722.8|3
1640850760000|2021-12-30 07:52:40|1739.4|1723.4|1738.5|1722.5|1739.4|1723.4|1738.5|1722.5|4
1640850780000|2021-12-30 07:53:00|1738.48|1722.48|1738.5|1722.5|1738.75|1722.75|1738.48|1722.48|4
1640850790000|2021-12-30 07:53:10|1738.75|1722.75|1738.5|1722.5|1738.76|1722.76|1738.5|1722.5|3
1640850800000|2021-12-30 07:53:20|1738.6|1722.6|1738.6|1722.6|1738.6|1722.6|1738.6|1722.6|1
1640850810000|2021-12-30 07:53:30|1738.55|1722.55|1738.55|1722.55|1738.55|1722.55|1738.55|1722.55|1
1640850820000|2021-12-30 07:53:40|1738.75|1722.75|1738.75|1722.75|1738.75|1722.75|1738.75|1722.75|1
1640850830000|2021-12-30 07:53:50|1739.2|1723.2|1739|1723|1739.2|1723.2|1738.7|1722.7|4
1640850840000|2021-12-30 07:54:00|1738.7|1722.7|1738.55|1722.55|1738.9|1722.9|1738.55|1722.55|6
1640850850000|2021-12-30 07:54:10|1739|1723|1738.88|1722.88|1739.01|1723.01|1738.82|1722.82|6
1640850860000|2021-12-30 07:54:20|1738.7|1722.7|1738.7|1722.7|1738.88|1722.88|1738.7|1722.7|5
1640850870000|2021-12-30 07:54:30|1738.65|1722.65|1738.05|1722.05|1738.65|1722.65|1738.05|1722.05|4
1640850880000|2021-12-30 07:54:40|1738|1722|1738|1722|1738|1722|1738|1722|1
1640850890000|2021-12-30 07:54:50|1737.5|1721.5|1737.5|1721.5|1737.5|1721.5|1737.5|1721.5|1
1640850900000|2021-12-30 07:55:00|1737.7|1721.7|1737.27|1721.27|1737.7|1721.7|1737.27|1721.27|3
1640850910000|2021-12-30 07:55:10|1737.36|1721.36|1737.5|1721.5|1737.81|1721.81|1737.36|1721.36|4
1640850920000|2021-12-30 07:55:20|1737.85|1721.85|1737.85|1721.85|1737.85|1721.85|1737.85|1721.85|1
1640850930000|2021-12-30 07:55:30|1737.5|1721.5|1737.5|1721.5|1737.5|1721.5|1737.5|1721.5|1
1640850960000|2021-12-30 07:56:00|1737.27|1721.27|1737.03|1721.03|1737.27|1721.27|1737.03|1721.03|2
1640850970000|2021-12-30 07:56:10|1737.07|1721.07|1737.27|1721.27|1737.27|1721.27|1737.07|1721.07|4
1640850980000|2021-12-30 07:56:20|1737.5|1721.5|1737.67|1721.67|1737.67|1721.67|1737.5|1721.5|2
1640850990000|2021-12-30 07:56:30|1737.5|1721.5|1738.32|1722.32|1738.32|1722.32|1737.5|1721.5|3
1640851010000|2021-12-30 07:56:50|1738.4|1722.4|1740|1724|1740|1724|1738.4|1722.4|7
1640851020000|2021-12-30 07:57:00|1739.75|1723.75|1739.5|1723.5|1739.75|1723.75|1739.5|1723.5|2
1640851050000|2021-12-30 07:57:30|1739.02|1723.02|1738.65|1722.65|1739.02|1723.02|1738.65|1722.65|3
1640851060000|2021-12-30 07:57:40|1738.3|1722.3|1738.5|1722.5|1738.5|1722.5|1738.3|1722.3|2
1640851070000|2021-12-30 07:57:50|1738.56|1722.56|1738.56|1722.56|1738.56|1722.56|1738.56|1722.56|1
1640851080000|2021-12-30 07:58:00|1738.71|1722.71|1739.34|1723.34|1739.34|1723.34|1738.71|1722.71|5
1640851090000|2021-12-30 07:58:10|1739.32|1723.32|1738.81|1722.81|1739.63|1723.63|1738.81|1722.81|8
1640851100000|2021-12-30 07:58:20|1738.48|1722.48|1737.5|1721.5|1738.48|1722.48|1737.2|1721.2|5
1640851110000|2021-12-30 07:58:30|1737.25|1721.25|1736.55|1720.55|1737.25|1721.25|1736.55|1720.55|3
1640851130000|2021-12-30 07:58:50|1736.36|1720.36|1735.5|1719.5|1736.36|1720.36|1734.6|1718.6|10
1640851140000|2021-12-30 07:59:00|1735.6|1719.6|1737.5|1721.5|1737.5|1721.5|1735.6|1719.6|12
1640851170000|2021-12-30 07:59:30|1737.36|1721.36|1737|1721|1737.5|1721.5|1737|1721|3
1640851180000|2021-12-30 07:59:40|1736.94|1720.94|1735.32|1719.32|1736.94|1720.94|1735.32|1719.32|5
1640851190000|2021-12-30 07:59:50|1735.5|1719.5|1734|1718|1735.52|1719.52|1734|1718|7
1640851200000|2021-12-30 08:00:00|1734.5|1718.5|1734.5|1718.5|1734.5|1718.5|1734.1|1718.1|3
1640851210000|2021-12-30 08:00:10|1734.6|1718.6|1736|1720|1736.19|1720.19|1734.6|1718.6|9
1640851220000|2021-12-30 08:00:20|1737.44|1721.44|1737.47|1721.47|1737.5|1721.5|1737.13|1721.13|6
1640851230000|2021-12-30 08:00:30|1737.65|1721.65|1739.5|1723.5|1739.5|1723.5|1737.65|1721.65|7
1640851240000|2021-12-30 08:00:40|1739.29|1723.29|1740.5|1724.5|1740.5|1724.5|1739|1723|10
1640851250000|2021-12-30 08:00:50|1739.75|1723.75|1740.1|1724.1|1740.1|1724.1|1739.75|1723.75|2
1640851260000|2021-12-30 08:01:00|1739.93|1723.93|1738.64|1722.64|1740.1|1724.1|1738.64|1722.64|10
1640851270000|2021-12-30 08:01:10|1738.07|1722.07|1737.22|1721.22|1738.07|1722.07|1737.1|1721.1|14
1640851280000|2021-12-30 08:01:20|1737.5|1721.5|1737.7|1721.7|1737.7|1721.7|1737.22|1721.22|4
1640851290000|2021-12-30 08:01:30|1738.15|1722.15|1737.5|1721.5|1738.15|1722.15|1737.5|1721.5|4
1640851300000|2021-12-30 08:01:40|1737.85|1721.85|1738|1722|1738|1722|1737.85|1721.85|2
1640851310000|2021-12-30 08:01:50|1738.5|1722.5|1739.41|1723.41|1739.41|1723.41|1738.5|1722.5|3
1640851320000|2021-12-30 08:02:00|1738.96|1722.96|1738.99|1722.99|1738.99|1722.99|1738.64|1722.64|6
1640851330000|2021-12-30 08:02:10|1739.01|1723.01|1738.38|1722.38|1739.41|1723.41|1738.38|1722.38|9
1640851340000|2021-12-30 08:02:20|1738.1|1722.1|1738.5|1722.5|1738.58|1722.58|1738.1|1722.1|5
1640851350000|2021-12-30 08:02:30|1738.45|1722.45|1737.65|1721.65|1738.45|1722.45|1737.65|1721.65|2
1640851360000|2021-12-30 08:02:40|1737.9|1721.9|1739.23|1723.23|1739.23|1723.23|1737.9|1721.9|6
1640851370000|2021-12-30 08:02:50|1739.32|1723.32|1741|1725|1741|1725|1739.32|1723.32|9
1640851380000|2021-12-30 08:03:00|1740.94|1724.94|1741.15|1725.15|1741.15|1725.15|1740.94|1724.94|2
1640851390000|2021-12-30 08:03:10|1741.5|1725.5|1744.5|1728.5|1744.5|1728.5|1741.5|1725.5|12
1640851400000|2021-12-30 08:03:20|1744|1728|1744.5|1728.5|1744.5|1728.5|1744|1728|4
1640851410000|2021-12-30 08:03:30|1744.15|1728.15|1744.5|1728.5|1744.5|1728.5|1743.56|1727.56|7
1640851420000|2021-12-30 08:03:40|1744.32|1728.32|1744.5|1728.5|1744.5|1728.5|1744.2|1728.2|4
1640851430000|2021-12-30 08:03:50|1744.88|1728.88|1744.5|1728.5|1744.88|1728.88|1744.5|1728.5|2
1640851440000|2021-12-30 08:04:00|1744.26|1728.26|1744.05|1728.05|1744.5|1728.5|1744.05|1728.05|4
1640851450000|2021-12-30 08:04:10|1744.5|1728.5|1744.5|1728.5|1744.5|1728.5|1744.5|1728.5|1
1640851470000|2021-12-30 08:04:30|1743.9|1727.9|1744.5|1728.5|1744.5|1728.5|1743.9|1727.9|5
1640851480000|2021-12-30 08:04:40|1744.67|1728.67|1744.7|1728.7|1744.7|1728.7|1744.5|1728.5|3
1640851490000|2021-12-30 08:04:50|1745.1|1729.1|1745.05|1729.05|1745.17|1729.17|1744.7|1728.7|8
1640851500000|2021-12-30 08:05:00|1745.15|1729.15|1745.17|1729.17|1745.35|1729.35|1745.15|1729.15|4
1640851510000|2021-12-30 08:05:10|1745.02|1729.02|1744.16|1728.16|1745.02|1729.02|1744.1|1728.1|5
1640851520000|2021-12-30 08:05:20|1743.73|1727.73|1742|1726|1743.73|1727.73|1742|1726|9
1640851530000|2021-12-30 08:05:30|1741.93|1725.93|1741.5|1725.5|1742|1726|1741.32|1725.32|9
1640851540000|2021-12-30 08:05:40|1741.35|1725.35|1742|1726|1742.25|1726.25|1741.35|1725.35|4
1640851550000|2021-12-30 08:05:50|1741.9|1725.9|1742.72|1726.72|1742.72|1726.72|1741.9|1725.9|5
1640851560000|2021-12-30 08:06:00|1743|1727|1742.72|1726.72|1743.5|1727.5|1742.72|1726.72|6
1640851570000|2021-12-30 08:06:10|1742.5|1726.5|1743|1727|1743|1727|1742.5|1726.5|6
1640851580000|2021-12-30 08:06:20|1742.83|1726.83|1743|1727|1743|1727|1742.83|1726.83|2
1640851590000|2021-12-30 08:06:30|1743.5|1727.5|1741.97|1725.97|1743.5|1727.5|1741.97|1725.97|9
1640851600000|2021-12-30 08:06:40|1741.5|1725.5|1741.74|1725.74|1741.74|1725.74|1741.5|1725.5|2
1640851610000|2021-12-30 08:06:50|1741.95|1725.95|1741.74|1725.74|1742.24|1726.24|1741.59|1725.59|8
1640851620000|2021-12-30 08:07:00|1741.75|1725.75|1741.05|1725.05|1741.77|1725.77|1741.05|1725.05|3
1640851630000|2021-12-30 08:07:10|1741.3|1725.3|1741.5|1725.5|1741.5|1725.5|1741.3|1725.3|2
1640851640000|2021-12-30 08:07:20|1741.55|1725.55|1741.74|1725.74|1741.74|1725.74|1741.5|1725.5|3
1640851650000|2021-12-30 08:07:30|1741.79|1725.79|1740|1724|1741.79|1725.79|1740|1724|5
1640851660000|2021-12-30 08:07:40|1739.96|1723.96|1739.5|1723.5|1739.96|1723.96|1739.5|1723.5|2
1640851670000|2021-12-30 08:07:50|1739.35|1723.35|1739.35|1723.35|1739.5|1723.5|1739.14|1723.14|9
1640851680000|2021-12-30 08:08:00|1739.14|1723.14|1739.14|1723.14|1739.14|1723.14|1738.84|1722.84|3
1640851690000|2021-12-30 08:08:10|1739.32|1723.32|1739.5|1723.5|1739.5|1723.5|1739.32|1723.32|2
1640851700000|2021-12-30 08:08:20|1739.79|1723.79|1740|1724|1740|1724|1739.79|1723.79|2
1640851710000|2021-12-30 08:08:30|1740.27|1724.27|1740.4|1724.4|1740.5|1724.5|1740.27|1724.27|3
1640851720000|2021-12-30 08:08:40|1740.27|1724.27|1739.6|1723.6|1740.27|1724.27|1739.6|1723.6|3
1640851730000|2021-12-30 08:08:50|1739.7|1723.7|1740.27|1724.27|1740.29|1724.29|1739.6|1723.6|8
1640851740000|2021-12-30 08:09:00|1740.5|1724.5|1740.5|1724.5|1740.5|1724.5|1740.5|1724.5|1
1640851750000|2021-12-30 08:09:10|1740.4|1724.4|1740.13|1724.13|1740.5|1724.5|1739.82|1723.82|8
1640851770000|2021-12-30 08:09:30|1740.45|1724.45|1740.75|1724.75|1740.75|1724.75|1740.3|1724.3|4
1640851780000|2021-12-30 08:09:40|1740.95|1724.95|1742.54|1726.54|1742.75|1726.75|1740.95|1724.95|12
1640851790000|2021-12-30 08:09:50|1743.15|1727.15|1741.91|1725.91|1743.15|1727.15|1741.91|1725.91|9
1640851800000|2021-12-30 08:10:00|1741.93|1725.93|1741.05|1725.05|1741.93|1725.93|1741.05|1725.05|4
1640851810000|2021-12-30 08:10:10|1741.5|1725.5|1741.91|1725.91|1741.91|1725.91|1741.5|1725.5|5
1640851820000|2021-12-30 08:10:20|1741.92|1725.92|1742.5|1726.5|1742.5|1726.5|1741.92|1725.92|3
1640851830000|2021-12-30 08:10:30|1742.25|1726.25|1742.25|1726.25|1742.25|1726.25|1742.25|1726.25|1
1640851840000|2021-12-30 08:10:40|1742.42|1726.42|1742.42|1726.42|1742.42|1726.42|1742.42|1726.42|1
1640851850000|2021-12-30 08:10:50|1742.2|1726.2|1741.87|1725.87|1742.2|1726.2|1741.7|1725.7|4
1640851860000|2021-12-30 08:11:00|1741.89|1725.89|1741.87|1725.87|1741.89|1725.89|1741.87|1725.87|2
1640851870000|2021-12-30 08:11:10|1742.5|1726.5|1742.22|1726.22|1742.5|1726.5|1742.22|1726.22|7
1640851880000|2021-12-30 08:11:20|1742.36|1726.36|1742.5|1726.5|1742.5|1726.5|1742.36|1726.36|4
1640851900000|2021-12-30 08:11:40|1742.55|1726.55|1742.53|1726.53|1742.55|1726.55|1742.53|1726.53|2
1640851910000|2021-12-30 08:11:50|1742.55|1726.55|1742.02|1726.02|1742.55|1726.55|1742.02|1726.02|4
1640851920000|2021-12-30 08:12:00|1742.14|1726.14|1742.14|1726.14|1742.14|1726.14|1741.92|1725.92|4
1640851930000|2021-12-30 08:12:10|1742.42|1726.42|1742.75|1726.75|1742.75|1726.75|1742.42|1726.42|2
1640851950000|2021-12-30 08:12:30|1742.6|1726.6|1742.85|1726.85|1743.05|1727.05|1742.6|1726.6|7
1640851960000|2021-12-30 08:12:40|1742.9|1726.9|1743.15|1727.15|1743.15|1727.15|1742.85|1726.85|6
1640851970000|2021-12-30 08:12:50|1743.25|1727.25|1742.9|1726.9|1743.25|1727.25|1742.9|1726.9|3
1640851980000|2021-12-30 08:13:00|1742.85|1726.85|1742.85|1726.85|1742.88|1726.88|1742.85|1726.85|3
1640851990000|2021-12-30 08:13:10|1742.5|1726.5|1742.1|1726.1|1742.5|1726.5|1741.99|1725.99|5
1640852000000|2021-12-30 08:13:20|1742.75|1726.75|1742.75|1726.75|1742.75|1726.75|1742.75|1726.75|1
1640852010000|2021-12-30 08:13:30|1742.5|1726.5|1740.93|1724.93|1742.5|1726.5|1740.93|1724.93|5
1640852020000|2021-12-30 08:13:40|1741.37|1725.37|1741.13|1725.13|1741.64|1725.64|1741.13|1725.13|6
1640852030000|2021-12-30 08:13:50|1741.27|1725.27|1741.5|1725.5|1741.5|1725.5|1741.13|1725.13|3
1640852040000|2021-12-30 08:14:00|1741.86|1725.86|1742.23|1726.23|1742.23|1726.23|1741.86|1725.86|3
1640852050000|2021-12-30 08:14:10|1742.45|1726.45|1742.49|1726.49|1742.49|1726.49|1742.45|1726.45|2
1640852060000|2021-12-30 08:14:20|1742.52|1726.52|1743|1727|1743|1727|1742.47|1726.47|3
1640852070000|2021-12-30 08:14:30|1743.4|1727.4|1743.4|1727.4|1743.4|1727.4|1743.4|1727.4|1
1640852080000|2021-12-30 08:14:40|1743.35|1727.35|1743.1|1727.1|1743.4|1727.4|1743.05|1727.05|4
1640852090000|2021-12-30 08:14:50|1743.05|1727.05|1743.05|1727.05|1743.05|1727.05|1743.05|1727.05|1
1640852100000|2021-12-30 08:15:00|1742.55|1726.55|1741.7|1725.7|1742.55|1726.55|1741.7|1725.7|3
1640852110000|2021-12-30 08:15:10|1741.51|1725.51|1741|1725|1741.51|1725.51|1741|1725|5
1640852120000|2021-12-30 08:15:20|1740.9|1724.9|1740.55|1724.55|1741|1725|1740.5|1724.5|4
1640852130000|2021-12-30 08:15:30|1740.5|1724.5|1739.5|1723.5|1740.5|1724.5|1739.5|1723.5|4
1640852140000|2021-12-30 08:15:40|1739|1723|1738|1722|1739|1723|1737.7|1721.7|8
1640852150000|2021-12-30 08:15:50|1738.5|1722.5|1738|1722|1738.75|1722.75|1737.92|1721.92|12
1640852160000|2021-12-30 08:16:00|1738.11|1722.11|1738.13|1722.13|1738.5|1722.5|1738|1722|7
1640852170000|2021-12-30 08:16:10|1738|1722|1737.84|1721.84|1738|1722|1737.84|1721.84|2
1640852190000|2021-12-30 08:16:30|1737.6|1721.6|1737.5|1721.5|1738|1722|1737.5|1721.5|5
1640852200000|2021-12-30 08:16:40|1737.55|1721.55|1737.68|1721.68|1737.86|1721.86|1737.55|1721.55|3
1640852210000|2021-12-30 08:16:50|1737.5|1721.5|1737.5|1721.5|1737.5|1721.5|1737.5|1721.5|1
1640852220000|2021-12-30 08:17:00|1737.33|1721.33|1737.5|1721.5|1737.5|1721.5|1737.33|1721.33|2
1640852230000|2021-12-30 08:17:10|1737.1|1721.1|1735.75|1719.75|1737.1|1721.1|1735.75|1719.75|9
1640852240000|2021-12-30 08:17:20|1736.25|1720.25|1735.22|1719.22|1736.25|1720.25|1735.22|1719.22|8
1640852250000|2021-12-30 08:17:30|1735.25|1719.25|1734.7|1718.7|1735.25|1719.25|1734.7|1718.7|5
1640852260000|2021-12-30 08:17:40|1735.03|1719.03|1736|1720|1736.15|1720.15|1735.03|1719.03|5
1640852270000|2021-12-30 08:17:50|1735.88|1719.88|1735.5|1719.5|1735.88|1719.88|1735.38|1719.38|3
1640852280000|2021-12-30 08:18:00|1735.16|1719.16|1735.5|1719.5|1735.88|1719.88|1735.16|1719.16|5
1640852290000|2021-12-30 08:18:10|1735.62|1719.62|1735.5|1719.5|1735.75|1719.75|1735.5|1719.5|3
1640852300000|2021-12-30 08:18:20|1735.55|1719.55|1735.5|1719.5|1735.55|1719.55|1735.24|1719.24|4
1640852310000|2021-12-30 08:18:30|1735.41|1719.41|1734.78|1718.78|1735.41|1719.41|1734.5|1718.5|4
1640852320000|2021-12-30 08:18:40|1734.5|1718.5|1734.5|1718.5|1734.5|1718.5|1734.5|1718.5|1
1640852330000|2021-12-30 08:18:50|1734.12|1718.12|1734.09|1718.09|1734.12|1718.12|1734|1718|4
1640852340000|2021-12-30 08:19:00|1734.23|1718.23|1734.5|1718.5|1734.93|1718.93|1734.23|1718.23|8
1640852360000|2021-12-30 08:19:20|1734.63|1718.63|1734.5|1718.5|1735.25|1719.25|1734.5|1718.5|6
1640852370000|2021-12-30 08:19:30|1734.8|1718.8|1735.64|1719.64|1735.64|1719.64|1734.8|1718.8|5
1640852380000|2021-12-30 08:19:40|1735.5|1719.5|1735.5|1719.5|1735.5|1719.5|1735.42|1719.42|5
1640852390000|2021-12-30 08:19:50|1735.65|1719.65|1735.5|1719.5|1735.65|1719.65|1735.5|1719.5|2
1640852400000|2021-12-30 08:20:00|1735.35|1719.35|1735.3|1719.3|1735.5|1719.5|1735.3|1719.3|3
1640852410000|2021-12-30 08:20:10|1735.4|1719.4|1735.5|1719.5|1735.5|1719.5|1735.16|1719.16|3
1640852420000|2021-12-30 08:20:20|1736|1720|1736.26|1720.26|1736.5|1720.5|1736|1720|4
1640852430000|2021-12-30 08:20:30|1736.5|1720.5|1736.84|1720.84|1736.84|1720.84|1736.26|1720.26|4
1640852440000|2021-12-30 08:20:40|1737.09|1721.09|1737.64|1721.64|1737.64|1721.64|1737.09|1721.09|5
1640852450000|2021-12-30 08:20:50|1737.65|1721.65|1737.31|1721.31|1737.66|1721.66|1737.31|1721.31|4
1640852460000|2021-12-30 08:21:00|1737.16|1721.16|1737.17|1721.17|1737.17|1721.17|1737.16|1721.16|6
1640852470000|2021-12-30 08:21:10|1737.16|1721.16|1737.66|1721.66|1738.37|1722.37|1737.16|1721.16|13
1640852480000|2021-12-30 08:21:20|1738|1722|1737.7|1721.7|1738|1722|1737.7|1721.7|2
1640852490000|2021-12-30 08:21:30|1737.66|1721.66|1737.66|1721.66|1737.66|1721.66|1737.66|1721.66|1
1640852520000|2021-12-30 08:22:00|1737.5|1721.5|1737.63|1721.63|1737.63|1721.63|1737.5|1721.5|8
1640852530000|2021-12-30 08:22:10|1737.66|1721.66|1733.75|1717.75|1737.66|1721.66|1733.6|1717.6|20
1640852540000|2021-12-30 08:22:20|1734|1718|1734.5|1718.5|1734.8|1718.8|1734|1718|9
1640852550000|2021-12-30 08:22:30|1734.71|1718.71|1734.63|1718.63|1734.76|1718.76|1734.5|1718.5|6
1640852560000|2021-12-30 08:22:40|1734.45|1718.45|1734.5|1718.5|1734.86|1718.86|1734.45|1718.45|5
1640852570000|2021-12-30 08:22:50|1734.6|1718.6|1734.5|1718.5|1734.6|1718.6|1734.5|1718.5|2
1640852580000|2021-12-30 08:23:00|1734.15|1718.15|1733.5|1717.5|1734.15|1718.15|1733.5|1717.5|3
1640852590000|2021-12-30 08:23:10|1733.59|1717.59|1733.5|1717.5|1733.59|1717.59|1733.5|1717.5|4
1640852600000|2021-12-30 08:23:20|1733.61|1717.61|1733.29|1717.29|1733.67|1717.67|1733.29|1717.29|5
1640852610000|2021-12-30 08:23:30|1732.84|1716.84|1732.5|1716.5|1732.84|1716.84|1732.5|1716.5|3
1640852640000|2021-12-30 08:24:00|1732|1716|1729.3|1713.3|1732|1716|1728.7|1712.7|13
1640852650000|2021-12-30 08:24:10|1729.44|1713.44|1729.3|1713.3|1729.44|1713.44|1729.3|1713.3|2
1640852660000|2021-12-30 08:24:20|1729.44|1713.44|1729.5|1713.5|1729.83|1713.83|1729.44|1713.44|3
1640852680000|2021-12-30 08:24:40|1729.33|1713.33|1729.35|1713.35|1729.35|1713.35|1728.95|1712.95|3
1640852690000|2021-12-30 08:24:50|1729.5|1713.5|1729.5|1713.5|1729.5|1713.5|1729.2|1713.2|5
1640852700000|2021-12-30 08:25:00|1729.41|1713.41|1731.01|1715.01|1731.01|1715.01|1729.41|1713.41|6
1640852710000|2021-12-30 08:25:10|1731|1715|1731|1715|1731.5|1715.5|1730.55|1714.55|7
1640852720000|2021-12-30 08:25:20|1730.89|1714.89|1730.5|1714.5|1731|1715|1730.5|1714.5|3
1640852730000|2021-12-30 08:25:30|1730.41|1714.41|1730.5|1714.5|1730.5|1714.5|1730.41|1714.41|2
1640852750000|2021-12-30 08:25:50|1730|1714|1729.37|1713.37|1730|1714|1729.37|1713.37|3
1640852760000|2021-12-30 08:26:00|1729.2|1713.2|1729.5|1713.5|1729.5|1713.5|1729.2|1713.2|2
1640852770000|2021-12-30 08:26:10|1728.91|1712.91|1728.88|1712.88|1729|1713|1728.55|1712.55|4
1640852780000|2021-12-30 08:26:20|1729.18|1713.18|1729.5|1713.5|1729.72|1713.72|1729|1713|6
1640852790000|2021-12-30 08:26:30|1729.21|1713.21|1728.46|1712.46|1729.21|1713.21|1728.46|1712.46|3
1640852800000|2021-12-30 08:26:40|1728.42|1712.42|1728.42|1712.42|1728.46|1712.46|1728.31|1712.31|5
1640852810000|2021-12-30 08:26:50|1728.5|1712.5|1728.5|1712.5|1728.65|1712.65|1728.5|1712.5|3
1640852820000|2021-12-30 08:27:00|1728.45|1712.45|1728.5|1712.5|1728.9|1712.9|1728.45|1712.45|8
1640852830000|2021-12-30 08:27:10|1728.46|1712.46|1729.31|1713.31|1729.9|1713.9|1728.46|1712.46|11
1640852840000|2021-12-30 08:27:20|1729.5|1713.5|1730.76|1714.76|1730.76|1714.76|1729.5|1713.5|14
1640852850000|2021-12-30 08:27:30|1731.01|1715.01|1730.65|1714.65|1731.01|1715.01|1730.62|1714.62|4
1640852860000|2021-12-30 08:27:40|1730.76|1714.76|1730.4|1714.4|1730.91|1714.91|1730.4|1714.4|3
1640852870000|2021-12-30 08:27:50|1730.5|1714.5|1730.91|1714.91|1730.91|1714.91|1730.5|1714.5|2
1640852880000|2021-12-30 08:28:00|1730.5|1714.5|1730.5|1714.5|1730.68|1714.68|1730.5|1714.5|3
1640852890000|2021-12-30 08:28:10|1730.9|1714.9|1731.08|1715.08|1731.4|1715.4|1730.9|1714.9|4
1640852900000|2021-12-30 08:28:20|1730.93|1714.93|1731.45|1715.45|1731.45|1715.45|1730.73|1714.73|5
1640852910000|2021-12-30 08:28:30|1731.37|1715.37|1731.37|1715.37|1731.37|1715.37|1730.8|1714.8|4
1640852920000|2021-12-30 08:28:40|1730.92|1714.92|1731|1715|1731|1715|1730.5|1714.5|5
1640852930000|2021-12-30 08:28:50|1730.5|1714.5|1729.5|1713.5|1730.5|1714.5|1729.5|1713.5|3
1640852950000|2021-12-30 08:29:10|1729.62|1713.62|1729.5|1713.5|1729.62|1713.62|1729.48|1713.48|3
1640852960000|2021-12-30 08:29:20|1729.45|1713.45|1729.44|1713.44|1729.5|1713.5|1729.44|1713.44|3
1640852970000|2021-12-30 08:29:30|1729.5|1713.5|1729.44|1713.44|1729.5|1713.5|1729.41|1713.41|3
1640852980000|2021-12-30 08:29:40|1729.5|1713.5|1729.44|1713.44|1729.5|1713.5|1729.44|1713.44|2
1640852990000|2021-12-30 08:29:50|1729.5|1713.5|1729.7|1713.7|1729.93|1713.93|1729.22|1713.22|8
1640853000000|2021-12-30 08:30:00|1729.89|1713.89|1729.65|1713.65|1729.89|1713.89|1729.65|1713.65|4
1640853010000|2021-12-30 08:30:10|1729.7|1713.7|1729.7|1713.7|1729.7|1713.7|1729.7|1713.7|1
1640853030000|2021-12-30 08:30:30|1729.5|1713.5|1729.5|1713.5|1729.5|1713.5|1729.5|1713.5|1
1640853070000|2021-12-30 08:31:10|1729.28|1713.28|1729.5|1713.5|1729.5|1713.5|1729.28|1713.28|2
1640853080000|2021-12-30 08:31:20|1729.88|1713.88|1729.5|1713.5|1729.88|1713.88|1729.27|1713.27|9
1640853090000|2021-12-30 08:31:30|1729.41|1713.41|1729.5|1713.5|1729.5|1713.5|1729.37|1713.37|4
1640853100000|2021-12-30 08:31:40|1728.46|1712.46|1727.5|1711.5|1728.5|1712.5|1727.48|1711.48|12
1640853120000|2021-12-30 08:32:00|1726.8|1710.8|1727.2|1711.2|1727.3|1711.3|1726.8|1710.8|3
1640853130000|2021-12-30 08:32:10|1727.3|1711.3|1726.45|1710.45|1727.4|1711.4|1726.33|1710.33|7
1640853140000|2021-12-30 08:32:20|1726.5|1710.5|1727.5|1711.5|1727.5|1711.5|1726.5|1710.5|10
1640853150000|2021-12-30 08:32:30|1727.4|1711.4|1728|1712|1728|1712|1727.4|1711.4|9
1640853180000|2021-12-30 08:33:00|1728.05|1712.05|1727.5|1711.5|1728.05|1712.05|1727.5|1711.5|2
1640853190000|2021-12-30 08:33:10|1727.55|1711.55|1727.79|1711.79|1727.79|1711.79|1727.55|1711.55|2
1640853200000|2021-12-30 08:33:20|1727.5|1711.5|1727|1711|1727.5|1711.5|1726.8|1710.8|3
1640853210000|2021-12-30 08:33:30|1726.5|1710.5|1724.78|1708.78|1726.88|1710.88|1724.53|1708.53|12
1640853220000|2021-12-30 08:33:40|1723.87|1707.87|1724.3|1708.3|1724.3|1708.3|1723.07|1707.07|11
1640853230000|2021-12-30 08:33:50|1724|1708|1723.88|1707.88|1724|1708|1723.5|1707.5|3
1640853240000|2021-12-30 08:34:00|1724|1708|1724.5|1708.5|1724.5|1708.5|1723.88|1707.88|4
1640853250000|2021-12-30 08:34:10|1724.25|1708.25|1724|1708|1724.25|1708.25|1724|1708|2
1640853260000|2021-12-30 08:34:20|1724.13|1708.13|1723.5|1707.5|1724.13|1708.13|1723.5|1707.5|4
1640853270000|2021-12-30 08:34:30|1723.43|1707.43|1723.5|1707.5|1723.5|1707.5|1723.43|1707.43|2
1640853280000|2021-12-30 08:34:40|1723|1707|1722.6|1706.6|1723|1707|1722.6|1706.6|3
1640853290000|2021-12-30 08:34:50|1722.5|1706.5|1721.5|1705.5|1722.63|1706.63|1721.5|1705.5|9
1640853300000|2021-12-30 08:35:00|1721.55|1705.55|1721|1705|1721.6|1705.6|1721|1705|5
1640853310000|2021-12-30 08:35:10|1721.13|1705.13|1720.5|1704.5|1721.5|1705.5|1720.5|1704.5|5
1640853320000|2021-12-30 08:35:20|1720.9|1704.9|1720.4|1704.4|1720.9|1704.9|1720.4|1704.4|3
1640853330000|2021-12-30 08:35:30|1720.49|1704.49|1721|1705|1721|1705|1720.49|1704.49|3
1640853340000|2021-12-30 08:35:40|1721.12|1705.12|1721.5|1705.5|1721.5|1705.5|1720.55|1704.55|6
1640853350000|2021-12-30 08:35:50|1721.95|1705.95|1721.5|1705.5|1721.97|1705.97|1721.5|1705.5|5
1640853360000|2021-12-30 08:36:00|1721.61|1705.61|1721.5|1705.5|1721.7|1705.7|1721.5|1705.5|4
1640853370000|2021-12-30 08:36:10|1721.59|1705.59|1721.59|1705.59|1721.59|1705.59|1721.59|1705.59|1
1640853380000|2021-12-30 08:36:20|1721.5|1705.5|1722.5|1706.5|1722.5|1706.5|1721.5|1705.5|3
1640853390000|2021-12-30 08:36:30|1723|1707|1723.5|1707.5|1723.5|1707.5|1723|1707|2
1640853400000|2021-12-30 08:36:40|1723.7|1707.7|1723.7|1707.7|1723.7|1707.7|1723.7|1707.7|1
1640853420000|2021-12-30 08:37:00|1723.95|1707.95|1725.13|1709.13|1725.5|1709.5|1723.95|1707.95|7
1640853430000|2021-12-30 08:37:10|1725|1709|1725|1709|1725|1709|1725|1709|1
1640853450000|2021-12-30 08:37:30|1723.96|1707.96|1723.25|1707.25|1723.96|1707.96|1723.11|1707.11|6
1640853460000|2021-12-30 08:37:40|1722.75|1706.75|1722.75|1706.75|1722.75|1706.75|1722.75|1706.75|1
1640853470000|2021-12-30 08:37:50|1722.5|1706.5|1722.5|1706.5|1722.5|1706.5|1722.5|1706.5|1
1640853480000|2021-12-30 08:38:00|1722.43|1706.43|1722.43|1706.43|1722.43|1706.43|1722.43|1706.43|1
1640853490000|2021-12-30 08:38:10|1722.41|1706.41|1722.41|1706.41|1722.41|1706.41|1722.41|1706.41|1
1640853500000|2021-12-30 08:38:20|1722.48|1706.48|1722.5|1706.5|1722.5|1706.5|1722.48|1706.48|2
1640853510000|2021-12-30 08:38:30|1723|1707|1723.08|1707.08|1723.22|1707.22|1723|1707|4
1640853520000|2021-12-30 08:38:40|1723.33|1707.33|1721.95|1705.95|1723.33|1707.33|1721.95|1705.95|6
1640853540000|2021-12-30 08:39:00|1721.5|1705.5|1721.5|1705.5|1721.5|1705.5|1721.5|1705.5|1
1640853550000|2021-12-30 08:39:10|1721.23|1705.23|1720.55|1704.55|1721.5|1705.5|1720.55|1704.55|4
1640853570000|2021-12-30 08:39:30|1720.83|1704.83|1720.5|1704.5|1721|1705|1720.5|1704.5|3
1640853580000|2021-12-30 08:39:40|1720.39|1704.39|1720.07|1704.07|1720.39|1704.39|1720.07|1704.07|3
1640853590000|2021-12-30 08:39:50|1720.14|1704.14|1719.5|1703.5|1720.14|1704.14|1719.5|1703.5|4
1640853600000|2021-12-30 08:40:00|1719.52|1703.52|1719.5|1703.5|1719.52|1703.52|1719.5|1703.5|2
1640853610000|2021-12-30 08:40:10|1719.55|1703.55|1720.31|1704.31|1720.31|1704.31|1719.55|1703.55|5
1640853620000|2021-12-30 08:40:20|1720.5|1704.5|1721|1705|1721|1705|1720.5|1704.5|2
1640853630000|2021-12-30 08:40:30|1721.5|1705.5|1721.85|1705.85|1721.85|1705.85|1721.5|1705.5|5
1640853640000|2021-12-30 08:40:40|1721.8|1705.8|1721.8|1705.8|1721.8|1705.8|1721.8|1705.8|1
1640853650000|2021-12-30 08:40:50|1721.75|1705.75|1721.85|1705.85|1721.85|1705.85|1721.75|1705.75|3
1640853660000|2021-12-30 08:41:00|1722.3|1706.3|1722.5|1706.5|1722.88|1706.88|1722.3|1706.3|5
1640853670000|2021-12-30 08:41:10|1722.4|1706.4|1721.8|1705.8|1722.4|1706.4|1721.8|1705.8|6
1640853680000|2021-12-30 08:41:20|1721.5|1705.5|1721.5|1705.5|1721.5|1705.5|1721.38|1705.38|4
1640853690000|2021-12-30 08:41:30|1721|1705|1720.5|1704.5|1721.15|1705.15|1720.5|1704.5|4
1640853700000|2021-12-30 08:41:40|1720.94|1704.94|1720.94|1704.94|1720.94|1704.94|1720.94|1704.94|1
1640853710000|2021-12-30 08:41:50|1720.75|1704.75|1720.75|1704.75|1720.75|1704.75|1720.75|1704.75|1
1640853720000|2021-12-30 08:42:00|1720.94|1704.94|1721.44|1705.44|1721.56|1705.56|1720.94|1704.94|9
1640853760000|2021-12-30 08:42:40|1721.45|1705.45|1721.45|1705.45|1721.45|1705.45|1721.45|1705.45|1
1640853770000|2021-12-30 08:42:50|1721.52|1705.52|1722.4|1706.4|1722.4|1706.4|1721.52|1705.52|4
1640853780000|2021-12-30 08:43:00|1722.52|1706.52|1722.5|1706.5|1722.62|1706.62|1722.5|1706.5|3
1640853790000|2021-12-30 08:43:10|1722.56|1706.56|1722.5|1706.5|1722.77|1706.77|1722.5|1706.5|5
1640853800000|2021-12-30 08:43:20|1722.16|1706.16|1721.82|1705.82|1722.16|1706.16|1721.82|1705.82|3
1640853820000|2021-12-30 08:43:40|1721.83|1705.83|1722.5|1706.5|1722.5|1706.5|1721.82|1705.82|6
1640853840000|2021-12-30 08:44:00|1722.68|1706.68|1722.5|1706.5|1722.86|1706.86|1722.5|1706.5|8
1640853850000|2021-12-30 08:44:10|1722.19|1706.19|1721.69|1705.69|1722.19|1706.19|1721.69|1705.69|3
1640853860000|2021-12-30 08:44:20|1721.54|1705.54|1721.54|1705.54|1721.54|1705.54|1721.54|1705.54|1
1640853870000|2021-12-30 08:44:30|1721.5|1705.5|1722.19|1706.19|1722.19|1706.19|1721.5|1705.5|5
1640853880000|2021-12-30 08:44:40|1722.5|1706.5|1722.5|1706.5|1722.5|1706.5|1722.5|1706.5|1
1640853890000|2021-12-30 08:44:50|1722.45|1706.45|1721.49|1705.49|1722.45|1706.45|1721.49|1705.49|4
1640853900000|2021-12-30 08:45:00|1721.34|1705.34|1721|1705|1721.34|1705.34|1720.7|1704.7|4
1640853910000|2021-12-30 08:45:10|1720.9|1704.9|1721.5|1705.5|1721.5|1705.5|1720.9|1704.9|6
1640853920000|2021-12-30 08:45:20|1721.42|1705.42|1722.13|1706.13|1722.4|1706.4|1721.42|1705.42|4
1640853940000|2021-12-30 08:45:40|1722.5|1706.5|1723.45|1707.45|1723.45|1707.45|1722.5|1706.5|6
1640853950000|2021-12-30 08:45:50|1723.5|1707.5|1723.5|1707.5|1723.5|1707.5|1723.5|1707.5|1
1640853960000|2021-12-30 08:46:00|1723.4|1707.4|1723.28|1707.28|1723.4|1707.4|1722.9|1706.9|5
1640853970000|2021-12-30 08:46:10|1722.9|1706.9|1723.35|1707.35|1723.35|1707.35|1722.9|1706.9|3
1640853980000|2021-12-30 08:46:20|1723|1707|1722.5|1706.5|1723|1707|1722.5|1706.5|5
1640854000000|2021-12-30 08:46:40|1722.22|1706.22|1722.43|1706.43|1722.43|1706.43|1721.98|1705.98|4
1640854010000|2021-12-30 08:46:50|1721.93|1705.93|1721.5|1705.5|1721.93|1705.93|1721.2|1705.2|4
1640854020000|2021-12-30 08:47:00|1721.2|1705.2|1720.7|1704.7|1721.2|1705.2|1720.7|1704.7|6
1640854040000|2021-12-30 08:47:20|1721|1705|1721.5|1705.5|1721.5|1705.5|1721|1705|2
1640854050000|2021-12-30 08:47:30|1721.25|1705.25|1721.33|1705.33|1721.5|1705.5|1721.15|1705.15|10
1640854060000|2021-12-30 08:47:40|1721.2|1705.2|1721.5|1705.5|1721.5|1705.5|1721.2|1705.2|6
1640854080000|2021-12-30 08:48:00|1721.61|1705.61|1721.5|1705.5|1721.61|1705.61|1721.5|1705.5|2
1640854090000|2021-12-30 08:48:10|1721.25|1705.25|1721.25|1705.25|1721.25|1705.25|1721.25|1705.25|1
1640854100000|2021-12-30 08:48:20|1721.1|1705.1|1719.5|1703.5|1721.1|1705.1|1719.25|1703.25|7
1640854110000|2021-12-30 08:48:30|1719.4|1703.4|1719.5|1703.5|1719.5|1703.5|1719.4|1703.4|3
1640854120000|2021-12-30 08:48:40|1719.55|1703.55|1720.3|1704.3|1720.31|1704.31|1719.55|1703.55|6
1640854130000|2021-12-30 08:48:50|1720.31|1704.31|1720.5|1704.5|1720.66|1704.66|1720.16|1704.16|6
1640854140000|2021-12-30 08:49:00|1720.7|1704.7|1720.7|1704.7|1720.7|1704.7|1720.7|1704.7|1
1640854150000|2021-12-30 08:49:10|1720.74|1704.74|1721.15|1705.15|1721.15|1705.15|1720.74|1704.74|3
1640854160000|2021-12-30 08:49:20|1721.37|1705.37|1720.75|1704.75|1721.37|1705.37|1720.75|1704.75|4
1640854180000|2021-12-30 08:49:40|1720.5|1704.5|1720.08|1704.08|1720.5|1704.5|1720.08|1704.08|6
1640854190000|2021-12-30 08:49:50|1719.72|1703.72|1719.72|1703.72|1720.03|1704.03|1719.65|1703.65|5
1640854210000|2021-12-30 08:50:10|1719.7|1703.7|1719.72|1703.72|1719.72|1703.72|1719.7|1703.7|2
1640854220000|2021-12-30 08:50:20|1719.75|1703.75|1719.72|1703.72|1719.75|1703.75|1719.72|1703.72|2
1640854230000|2021-12-30 08:50:30|1719.85|1703.85|1719.85|1703.85|1719.85|1703.85|1719.85|1703.85|1
1640854240000|2021-12-30 08:50:40|1719.75|1703.75|1719.85|1703.85|1719.85|1703.85|1719.75|1703.75|4
1640854250000|2021-12-30 08:50:50|1719.8|1703.8|1719.8|1703.8|1719.8|1703.8|1719.8|1703.8|1
1640854270000|2021-12-30 08:51:10|1719.93|1703.93|1719.5|1703.5|1719.93|1703.93|1719.5|1703.5|2
1640854280000|2021-12-30 08:51:20|1719.64|1703.64|1719.65|1703.65|1720.22|1704.22|1719.64|1703.64|4
1640854300000|2021-12-30 08:51:40|1719.6|1703.6|1719.6|1703.6|1719.6|1703.6|1719.6|1703.6|1
1640854310000|2021-12-30 08:51:50|1719.93|1703.93|1720.43|1704.43|1720.43|1704.43|1719.76|1703.76|3
1640854320000|2021-12-30 08:52:00|1720.5|1704.5|1720.5|1704.5|1720.5|1704.5|1720.5|1704.5|1
1640854330000|2021-12-30 08:52:10|1720.96|1704.96|1720.5|1704.5|1720.96|1704.96|1720.5|1704.5|2
1640854360000|2021-12-30 08:52:40|1720.38|1704.38|1719.64|1703.64|1720.5|1704.5|1719.64|1703.64|6
1640854370000|2021-12-30 08:52:50|1719.5|1703.5|1719.5|1703.5|1719.53|1703.53|1719.23|1703.23|5
1640854380000|2021-12-30 08:53:00|1719.41|1703.41|1719.34|1703.34|1719.5|1703.5|1719.34|1703.34|6
1640854400000|2021-12-30 08:53:20|1719.5|1703.5|1719.5|1703.5|1719.5|1703.5|1719.5|1703.5|1
1640854410000|2021-12-30 08:53:30|1719.44|1703.44|1719.65|1703.65|1719.65|1703.65|1719.44|1703.44|3
1640854420000|2021-12-30 08:53:40|1719.64|1703.64|1719.88|1703.88|1719.96|1703.96|1719.56|1703.56|6
1640854430000|2021-12-30 08:53:50|1719.96|1703.96|1719.88|1703.88|1719.96|1703.96|1719.88|1703.88|4
1640854440000|2021-12-30 08:54:00|1719.96|1703.96|1719.77|1703.77|1719.96|1703.96|1719.64|1703.64|3
1640854450000|2021-12-30 08:54:10|1719.64|1703.64|1719.64|1703.64|1719.64|1703.64|1719.64|1703.64|1
1640854480000|2021-12-30 08:54:40|1719.75|1703.75|1719.64|1703.64|1719.75|1703.75|1719.64|1703.64|2
1640854490000|2021-12-30 08:54:50|1719.5|1703.5|1719.5|1703.5|1719.5|1703.5|1719.5|1703.5|1
1640854500000|2021-12-30 08:55:00|1719.05|1703.05|1718.9|1702.9|1719.05|1703.05|1718.9|1702.9|2
1640854510000|2021-12-30 08:55:10|1718.75|1702.75|1718.75|1702.75|1718.75|1702.75|1718.75|1702.75|1
1640854520000|2021-12-30 08:55:20|1718.5|1702.5|1717.65|1701.65|1718.5|1702.5|1717.65|1701.65|5
1640854530000|2021-12-30 08:55:30|1717.5|1701.5|1718.09|1702.09|1718.11|1702.11|1717.5|1701.5|7
1640854540000|2021-12-30 08:55:40|1718.5|1702.5|1718.5|1702.5|1718.5|1702.5|1718.5|1702.5|1
1640854560000|2021-12-30 08:56:00|1717.6|1701.6|1718|1702|1718|1702|1717.6|1701.6|2
1640854570000|2021-12-30 08:56:10|1717.55|1701.55|1717.55|1701.55|1717.55|1701.55|1717.55|1701.55|1
1640854580000|2021-12-30 08:56:20|1718|1702|1718.5|1702.5|1718.5|1702.5|1718|1702|2
1640854610000|2021-12-30 08:56:50|1718.38|1702.38|1717.9|1701.9|1718.38|1702.38|1717.9|1701.9|4
1640854620000|2021-12-30 08:57:00|1718.28|1702.28|1717.92|1701.92|1718.28|1702.28|1717.52|1701.52|7
1640854630000|2021-12-30 08:57:10|1718.04|1702.04|1718.5|1702.5|1718.5|1702.5|1718.04|1702.04|3
1640854640000|2021-12-30 08:57:20|1718|1702|1717.5|1701.5|1718.15|1702.15|1717.5|1701.5|3
1640854650000|2021-12-30 08:57:30|1717.39|1701.39|1717.5|1701.5|1717.5|1701.5|1717.2|1701.2|3
1640854660000|2021-12-30 08:57:40|1717.43|1701.43|1716.95|1700.95|1717.5|1701.5|1716.95|1700.95|5
1640854670000|2021-12-30 08:57:50|1716.6|1700.6|1715.86|1699.86|1716.6|1700.6|1715.8|1699.8|6
1640854680000|2021-12-30 08:58:00|1715.5|1699.5|1715.66|1699.66|1715.86|1699.86|1715.5|1699.5|7
1640854690000|2021-12-30 08:58:10|1715.5|1699.5|1714.5|1698.5|1715.5|1699.5|1714.5|1698.5|6
1640854700000|2021-12-30 08:58:20|1714.1|1698.1|1713.3|1697.3|1714.1|1698.1|1713.03|1697.03|13
1640854710000|2021-12-30 08:58:30|1713.5|1697.5|1713.1|1697.1|1713.5|1697.5|1712.8|1696.8|3
1640854720000|2021-12-30 08:58:40|1713.37|1697.37|1713.37|1697.37|1713.37|1697.37|1713.25|1697.25|3
1640854730000|2021-12-30 08:58:50|1713.06|1697.06|1712.5|1696.5|1713.06|1697.06|1711.5|1695.5|9
1640854750000|2021-12-30 08:59:10|1712.6|1696.6|1714.01|1698.01|1714.01|1698.01|1712.6|1696.6|5
1640854760000|2021-12-30 08:59:20|1714.5|1698.5|1714.5|1698.5|1714.5|1698.5|1714.5|1698.5|1
1640854770000|2021-12-30 08:59:30|1714.8|1698.8|1716.3|1700.3|1716.3|1700.3|1714.8|1698.8|5
1640854780000|2021-12-30 08:59:40|1716.5|1700.5|1716.5|1700.5|1716.5|1700.5|1716.5|1700.5|1
1640854790000|2021-12-30 08:59:50|1716.89|1700.89|1717|1701|1717|1701|1716.89|1700.89|2
1640854800000|2021-12-30 09:00:00|1716.95|1700.95|1719.42|1703.42|1719.42|1703.42|1716.95|1700.95|10
1640854810000|2021-12-30 09:00:10|1719.5|1703.5|1719.1|1703.1|1719.5|1703.5|1719.1|1703.1|5
1640854820000|2021-12-30 09:00:20|1719.36|1703.36|1719.4|1703.4|1719.45|1703.45|1719.19|1703.19|7
1640854830000|2021-12-30 09:00:30|1718.75|1702.75|1719|1703|1719|1703|1718.6|1702.6|3
1640854840000|2021-12-30 09:00:40|1719.13|1703.13|1719.3|1703.3|1719.3|1703.3|1719|1703|3
1640854850000|2021-12-30 09:00:50|1719.5|1703.5|1719.5|1703.5|1719.5|1703.5|1719.5|1703.5|1
1640854900000|2021-12-30 09:01:40|1719.41|1703.41|1717.85|1701.85|1719.41|1703.41|1717.85|1701.85|8
1640854910000|2021-12-30 09:01:50|1717.8|1701.8|1717.5|1701.5|1717.8|1701.8|1717.5|1701.5|2
1640854920000|2021-12-30 09:02:00|1717.55|1701.55|1717.5|1701.5|1717.55|1701.55|1717.23|1701.23|5
1640854930000|2021-12-30 09:02:10|1717.33|1701.33|1717.5|1701.5|1717.5|1701.5|1717.33|1701.33|2
1640854950000|2021-12-30 09:02:30|1717.55|1701.55|1717.88|1701.88|1717.88|1701.88|1717.55|1701.55|3
1640854960000|2021-12-30 09:02:40|1718.15|1702.15|1717.7|1701.7|1718.15|1702.15|1717.7|1701.7|3
1640854970000|2021-12-30 09:02:50|1718.15|1702.15|1718.15|1702.15|1718.15|1702.15|1718.15|1702.15|1
1640854980000|2021-12-30 09:03:00|1717.92|1701.92|1718.01|1702.01|1718.14|1702.14|1717.92|1701.92|5
1640854990000|2021-12-30 09:03:10|1717.5|1701.5|1717.47|1701.47|1717.5|1701.5|1717.47|1701.47|2
1640855000000|2021-12-30 09:03:20|1717.5|1701.5|1717.05|1701.05|1717.5|1701.5|1717.05|1701.05|4
1640855010000|2021-12-30 09:03:30|1716.55|1700.55|1717.03|1701.03|1717.03|1701.03|1716.55|1700.55|3
1640855020000|2021-12-30 09:03:40|1716.78|1700.78|1716.5|1700.5|1716.78|1700.78|1716.5|1700.5|2
1640855050000|2021-12-30 09:04:10|1716.65|1700.65|1716.5|1700.5|1716.65|1700.65|1716.5|1700.5|2
1640855070000|2021-12-30 09:04:30|1716.75|1700.75|1716.25|1700.25|1716.75|1700.75|1716.25|1700.25|4
1640855080000|2021-12-30 09:04:40|1716.41|1700.41|1718.4|1702.4|1718.4|1702.4|1716.41|1700.41|8
1640855090000|2021-12-30 09:04:50|1718.5|1702.5|1718.5|1702.5|1718.5|1702.5|1718.5|1702.5|1
1640855100000|2021-12-30 09:05:00|1718.3|1702.3|1718|1702|1718.3|1702.3|1717.77|1701.77|6
1640855120000|2021-12-30 09:05:20|1718.45|1702.45|1716.48|1700.48|1718.45|1702.45|1716.48|1700.48|10
1640855130000|2021-12-30 09:05:30|1715.5|1699.5|1716|1700|1716.45|1700.45|1715.5|1699.5|4
1640855140000|2021-12-30 09:05:40|1715.55|1699.55|1716|1700|1716|1700|1715.55|1699.55|3
1640855150000|2021-12-30 09:05:50|1716.2|1700.2|1716|1700|1716.2|1700.2|1716|1700|2
1640855160000|2021-12-30 09:06:00|1716.45|1700.45|1717|1701|1717|1701|1716.45|1700.45|8
1640855170000|2021-12-30 09:06:10|1717.5|1701.5|1717.5|1701.5|1717.5|1701.5|1717.5|1701.5|1
1640855180000|2021-12-30 09:06:20|1717.95|1701.95|1717.5|1701.5|1717.95|1701.95|1717.5|1701.5|2
1640855190000|2021-12-30 09:06:30|1717.6|1701.6|1717.85|1701.85|1717.85|1701.85|1717.6|1701.6|2
1640855200000|2021-12-30 09:06:40|1718.25|1702.25|1718|1702|1718.3|1702.3|1718|1702|6
1640855210000|2021-12-30 09:06:50|1718.3|1702.3|1717.5|1701.5|1718.3|1702.3|1717.5|1701.5|5
1640855220000|2021-12-30 09:07:00|1717.69|1701.69|1717.5|1701.5|1717.69|1701.69|1717.5|1701.5|2
1640855230000|2021-12-30 09:07:10|1717.73|1701.73|1717.5|1701.5|1717.73|1701.73|1717.5|1701.5|2
1640855240000|2021-12-30 09:07:20|1717.85|1701.85|1717.75|1701.75|1717.85|1701.85|1717.5|1701.5|5
1640855250000|2021-12-30 09:07:30|1717.63|1701.63|1720.25|1704.25|1720.25|1704.25|1717.63|1701.63|12
1640855260000|2021-12-30 09:07:40|1720.5|1704.5|1720.45|1704.45|1720.5|1704.5|1720.44|1704.44|5
1640855270000|2021-12-30 09:07:50|1720.25|1704.25|1719.55|1703.55|1720.45|1704.45|1719.55|1703.55|5
1640855280000|2021-12-30 09:08:00|1719.5|1703.5|1719.5|1703.5|1719.5|1703.5|1719.5|1703.5|1
1640855290000|2021-12-30 09:08:10|1719.6|1703.6|1720.25|1704.25|1720.25|1704.25|1719.6|1703.6|4
1640855300000|2021-12-30 09:08:20|1720|1704|1719.51|1703.51|1720.07|1704.07|1719.51|1703.51|5
1640855310000|2021-12-30 09:08:30|1719.35|1703.35|1718.93|1702.93|1719.35|1703.35|1718.93|1702.93|5
1640855320000|2021-12-30 09:08:40|1718.82|1702.82|1717.58|1701.58|1718.82|1702.82|1717.58|1701.58|7
1640855330000|2021-12-30 09:08:50|1717.79|1701.79|1717.79|1701.79|1717.79|1701.79|1717.79|1701.79|1
1640855340000|2021-12-30 09:09:00|1717.6|1701.6|1717.6|1701.6|1717.7|1701.7|1717.6|1701.6|3
1640855350000|2021-12-30 09:09:10|1717.5|1701.5|1716.78|1700.78|1717.5|1701.5|1716.5|1700.5|8
1640855360000|2021-12-30 09:09:20|1716.79|1700.79|1718.26|1702.26|1718.26|1702.26|1716.79|1700.79|5
1640855370000|2021-12-30 09:09:30|1718.4|1702.4|1718.48|1702.48|1718.48|1702.48|1718.39|1702.39|5
1640855380000|2021-12-30 09:09:40|1719.42|1703.42|1720.59|1704.59|1721.2|1705.2|1719.13|1703.13|14
1640855390000|2021-12-30 09:09:50|1721.09|1705.09|1721.09|1705.09|1721.09|1705.09|1721.09|1705.09|1
1640855400000|2021-12-30 09:10:00|1721.33|1705.33|1721.5|1705.5|1721.5|1705.5|1721.33|1705.33|2
1640855430000|2021-12-30 09:10:30|1721.43|1705.43|1721.5|1705.5|1721.5|1705.5|1721.43|1705.43|2
1640855450000|2021-12-30 09:10:50|1721.43|1705.43|1721.5|1705.5|1721.5|1705.5|1721.43|1705.43|2
1640855490000|2021-12-30 09:11:30|1721.83|1705.83|1721.83|1705.83|1721.83|1705.83|1721.83|1705.83|1
1640855510000|2021-12-30 09:11:50|1722.33|1706.33|1722.88|1706.88|1722.88|1706.88|1722.33|1706.33|3
1640855520000|2021-12-30 09:12:00|1723|1707|1723|1707|1723|1707|1723|1707|1
1640855530000|2021-12-30 09:12:10|1722.5|1706.5|1722.5|1706.5|1722.5|1706.5|1722.5|1706.5|1
1640855700000|2021-12-30 09:15:00|1721.93|1705.93|1721.8|1705.8|1721.93|1705.93|1720.88|1704.88|7
1640855720000|2021-12-30 09:15:20|1722|1706|1722|1706|1722|1706|1722|1706|1
1640855730000|2021-12-30 09:15:30|1722.5|1706.5|1722.82|1706.82|1722.82|1706.82|1722.5|1706.5|2
1640855740000|2021-12-30 09:15:40|1722.7|1706.7|1722.7|1706.7|1722.7|1706.7|1722.7|1706.7|1
1640855790000|2021-12-30 09:16:30|1722.82|1706.82|1722.95|1706.95|1722.95|1706.95|1722.82|1706.82|3
1640855810000|2021-12-30 09:16:50|1723.35|1707.35|1723.5|1707.5|1723.5|1707.5|1723.35|1707.35|2
1640855820000|2021-12-30 09:17:00|1723.87|1707.87|1723.87|1707.87|1723.87|1707.87|1723.87|1707.87|1
1640855840000|2021-12-30 09:17:20|1723.67|1707.67|1723.3|1707.3|1723.67|1707.67|1723.3|1707.3|2
1640856000000|2021-12-30 09:20:00|1722.5|1706.5|1722.5|1706.5|1722.5|1706.5|1722.5|1706.5|1
1640856010000|2021-12-30 09:20:10|1721.91|1705.91|1721.91|1705.91|1721.91|1705.91|1721.91|1705.91|1
1640856040000|2021-12-30 09:20:40|1722|1706|1721.92|1705.92|1722|1706|1721.91|1705.91|3
1640856050000|2021-12-30 09:20:50|1722|1706|1722|1706|1722|1706|1722|1706|1
1640856070000|2021-12-30 09:21:10|1721.87|1705.87|1721.37|1705.37|1721.87|1705.87|1721.37|1705.37|2
1640856080000|2021-12-30 09:21:20|1721.62|1705.62|1722.61|1706.61|1722.61|1706.61|1721.62|1705.62|5
1640856120000|2021-12-30 09:22:00|1722.89|1706.89|1723|1707|1723|1707|1722.89|1706.89|2
1640856160000|2021-12-30 09:22:40|1723.09|1707.09|1722.57|1706.57|1723.09|1707.09|1722.57|1706.57|4
1640856170000|2021-12-30 09:22:50|1722.5|1706.5|1722.5|1706.5|1722.5|1706.5|1722.5|1706.5|1
1640856190000|2021-12-30 09:23:10|1722.56|1706.56|1722.86|1706.86|1722.86|1706.86|1722.56|1706.56|3
1640856210000|2021-12-30 09:23:30|1722.85|1706.85|1722.5|1706.5|1722.85|1706.85|1722.5|1706.5|2
1640856220000|2021-12-30 09:23:40|1722.57|1706.57|1722.85|1706.85|1722.86|1706.86|1722.57|1706.57|4
1640856250000|2021-12-30 09:24:10|1722.86|1706.86|1722.86|1706.86|1722.86|1706.86|1722.85|1706.85|7
1640856260000|2021-12-30 09:24:20|1722.85|1706.85|1722.85|1706.85|1722.85|1706.85|1722.85|1706.85|1
1640856280000|2021-12-30 09:24:40|1722.86|1706.86|1722.85|1706.85|1722.86|1706.86|1722.85|1706.85|4
1640856290000|2021-12-30 09:24:50|1722.86|1706.86|1722.86|1706.86|1722.86|1706.86|1722.85|1706.85|5
1640856410000|2021-12-30 09:26:50|1723.36|1707.36|1723.36|1707.36|1723.36|1707.36|1723.36|1707.36|1
1640856450000|2021-12-30 09:27:30|1723.22|1707.22|1722.9|1706.9|1723.22|1707.22|1722.72|1706.72|3
1640856600000|2021-12-30 09:30:00|1722.92|1706.92|1722.92|1706.92|1722.92|1706.92|1722.92|1706.92|1
1640856700000|2021-12-30 09:31:40|1722.91|1706.91|1722.92|1706.92|1722.92|1706.92|1722.91|1706.91|2
1640856750000|2021-12-30 09:32:30|1722.5|1706.5|1722.5|1706.5|1722.5|1706.5|1722.5|1706.5|1
1640856790000|2021-12-30 09:33:10|1722.82|1706.82|1722.82|1706.82|1722.82|1706.82|1722.62|1706.62|3
1640856970000|2021-12-30 09:36:10|1722.5|1706.5|1722.5|1706.5|1722.5|1706.5|1722.5|1706.5|1
1640857040000|2021-12-30 09:37:20|1722.46|1706.46|1722.46|1706.46|1722.46|1706.46|1722.46|1706.46|1
1640857090000|2021-12-30 09:38:10|1722.5|1706.5|1722.5|1706.5|1722.5|1706.5|1722.5|1706.5|1
1640857180000|2021-12-30 09:39:40|1722.24|1706.24|1722.87|1706.87|1722.87|1706.87|1722.24|1706.24|5
1640857190000|2021-12-30 09:39:50|1722.94|1706.94|1722.94|1706.94|1722.95|1706.95|1722.94|1706.94|5
1640857200000|2021-12-30 09:40:00|1723.1|1707.1|1722.82|1706.82|1723.1|1707.1|1722.82|1706.82|3
1640857210000|2021-12-30 09:40:10|1722.77|1706.77|1722.5|1706.5|1722.77|1706.77|1722.5|1706.5|2
1640857230000|2021-12-30 09:40:30|1722.75|1706.75|1722.5|1706.5|1722.75|1706.75|1722.5|1706.5|2
1640857250000|2021-12-30 09:40:50|1722.77|1706.77|1722.77|1706.77|1722.77|1706.77|1722.77|1706.77|1
1640857270000|2021-12-30 09:41:10|1722.5|1706.5|1722.5|1706.5|1722.5|1706.5|1722.5|1706.5|1
1640857280000|2021-12-30 09:41:20|1723|1707|1723|1707|1723|1707|1723|1707|1
1640857330000|2021-12-30 09:42:10|1724.07|1708.07|1724.57|1708.57|1724.57|1708.57|1724.07|1708.07|2
1640857370000|2021-12-30 09:42:50|1725|1709|1726.15|1710.15|1726.15|1710.15|1725|1709|4
1640857390000|2021-12-30 09:43:10|1726.28|1710.28|1725.89|1709.89|1726.28|1710.28|1725.89|1709.89|3
1640857400000|2021-12-30 09:43:20|1725.5|1709.5|1725|1709|1725.5|1709.5|1725|1709|3
1640857440000|2021-12-30 09:44:00|1725.38|1709.38|1725.88|1709.88|1725.88|1709.88|1725.38|1709.38|2
1640857480000|2021-12-30 09:44:40|1726|1710|1726|1710|1726|1710|1726|1710|1
1640857490000|2021-12-30 09:44:50|1726.5|1710.5|1726.5|1710.5|1726.5|1710.5|1726.5|1710.5|1
1640857530000|2021-12-30 09:45:30|1727|1711|1727|1711|1727|1711|1727|1711|1
1640857560000|2021-12-30 09:46:00|1727.11|1711.11|1727|1711|1727.11|1711.11|1727|1711|2
1640857620000|2021-12-30 09:47:00|1727.5|1711.5|1727.5|1711.5|1727.5|1711.5|1727.5|1711.5|1
1640857640000|2021-12-30 09:47:20|1728.5|1712.5|1728.5|1712.5|1728.5|1712.5|1728.33|1712.33|3
1640857670000|2021-12-30 09:47:50|1727.8|1711.8|1727.6|1711.6|1727.8|1711.8|1727.6|1711.6|2
1640857680000|2021-12-30 09:48:00|1727.55|1711.55|1727.55|1711.55|1727.55|1711.55|1727.55|1711.55|1
1640857690000|2021-12-30 09:48:10|1727.5|1711.5|1726.89|1710.89|1727.5|1711.5|1726.89|1710.89|7
1640857700000|2021-12-30 09:48:20|1726.81|1710.81|1726.58|1710.58|1726.89|1710.89|1726.5|1710.5|5
1640857710000|2021-12-30 09:48:30|1726.5|1710.5|1726.5|1710.5|1726.58|1710.58|1726.5|1710.5|5
1640857720000|2021-12-30 09:48:40|1726.56|1710.56|1726.56|1710.56|1726.6|1710.6|1726.5|1710.5|7
1640857730000|2021-12-30 09:48:50|1726.5|1710.5|1726.5|1710.5|1726.56|1710.56|1726.5|1710.5|3
1640857740000|2021-12-30 09:49:00|1726|1710|1725.85|1709.85|1726|1710|1725.85|1709.85|2
1640857750000|2021-12-30 09:49:10|1725.7|1709.7|1725.45|1709.45|1725.85|1709.85|1725.45|1709.45|4
1640857760000|2021-12-30 09:49:20|1725.6|1709.6|1725.65|1709.65|1725.65|1709.65|1725.5|1709.5|6
1640857770000|2021-12-30 09:49:30|1725.5|1709.5|1725.5|1709.5|1725.7|1709.7|1725.26|1709.26|7
1640857780000|2021-12-30 09:49:40|1725.4|1709.4|1725.4|1709.4|1725.4|1709.4|1725.4|1709.4|1
1640857790000|2021-12-30 09:49:50|1725.5|1709.5|1725.48|1709.48|1725.5|1709.5|1725.48|1709.48|2
1640857800000|2021-12-30 09:50:00|1725.5|1709.5|1725.5|1709.5|1725.5|1709.5|1725.5|1709.5|1
1640857810000|2021-12-30 09:50:10|1725.3|1709.3|1725.3|1709.3|1725.3|1709.3|1725.3|1709.3|1
1640857820000|2021-12-30 09:50:20|1725.5|1709.5|1726.87|1710.87|1727.02|1711.02|1725.5|1709.5|8
1640857830000|2021-12-30 09:50:30|1726.94|1710.94|1726.66|1710.66|1727|1711|1726.66|1710.66|3
1640857840000|2021-12-30 09:50:40|1725.99|1709.99|1723.75|1707.75|1725.99|1709.99|1723.22|1707.22|12
1640857850000|2021-12-30 09:50:50|1723.25|1707.25|1720|1704|1723.25|1707.25|1720|1704|15
1640857860000|2021-12-30 09:51:00|1720.1|1704.1|1720.1|1704.1|1720.5|1704.5|1720|1704|4
1640857870000|2021-12-30 09:51:10|1720|1704|1720|1704|1720|1704|1720|1704|1
1640857880000|2021-12-30 09:51:20|1719.65|1703.65|1718.73|1702.73|1719.65|1703.65|1718.73|1702.73|5
1640857890000|2021-12-30 09:51:30|1718.82|1702.82|1716.98|1700.98|1718.82|1702.82|1716.96|1700.96|12
1640857900000|2021-12-30 09:51:40|1716.8|1700.8|1715.94|1699.94|1716.8|1700.8|1715.38|1699.38|16
1640857910000|2021-12-30 09:51:50|1716|1700|1715.36|1699.36|1716|1700|1715.36|1699.36|3
1640857920000|2021-12-30 09:52:00|1715.44|1699.44|1717|1701|1717.35|1701.35|1715.44|1699.44|5
1640857930000|2021-12-30 09:52:10|1717.5|1701.5|1717.5|1701.5|1717.5|1701.5|1717.5|1701.5|1
1640857940000|2021-12-30 09:52:20|1717.55|1701.55|1716.5|1700.5|1717.55|1701.55|1716.5|1700.5|4
1640857960000|2021-12-30 09:52:40|1716.55|1700.55|1716.5|1700.5|1716.92|1700.92|1716.5|1700.5|4
1640857970000|2021-12-30 09:52:50|1716.6|1700.6|1716.6|1700.6|1716.6|1700.6|1716.6|1700.6|1
1640857980000|2021-12-30 09:53:00|1716.92|1700.92|1717|1701|1717|1701|1716.92|1700.92|4
1640857990000|2021-12-30 09:53:10|1717.5|1701.5|1717.75|1701.75|1717.75|1701.75|1717.5|1701.5|2
1640858000000|2021-12-30 09:53:20|1717.5|1701.5|1717.5|1701.5|1717.5|1701.5|1717.5|1701.5|1
1640858010000|2021-12-30 09:53:30|1718.45|1702.45|1717.75|1701.75|1718.45|1702.45|1717.75|1701.75|4
1640858030000|2021-12-30 09:53:50|1717.83|1701.83|1718.5|1702.5|1718.5|1702.5|1717.83|1701.83|4
1640858040000|2021-12-30 09:54:00|1718.7|1702.7|1718.7|1702.7|1718.7|1702.7|1718.7|1702.7|1
1640858050000|2021-12-30 09:54:10|1719.2|1703.2|1719.5|1703.5|1719.5|1703.5|1718.7|1702.7|4
1640858060000|2021-12-30 09:54:20|1719.2|1703.2|1719.2|1703.2|1719.2|1703.2|1719.2|1703.2|1
1640858070000|2021-12-30 09:54:30|1719|1703|1718|1702|1719|1703|1718|1702|5
1640858080000|2021-12-30 09:54:40|1717.5|1701.5|1717.5|1701.5|1717.5|1701.5|1717.5|1701.5|1
1640858100000|2021-12-30 09:55:00|1717|1701|1716.5|1700.5|1717|1701|1716.5|1700.5|4
1640858110000|2021-12-30 09:55:10|1716.61|1700.61|1716.5|1700.5|1716.61|1700.61|1716.5|1700.5|2
1640858130000|2021-12-30 09:55:30|1716.42|1700.42|1714.67|1698.67|1716.42|1700.42|1714.67|1698.67|8
1640858140000|2021-12-30 09:55:40|1714.66|1698.66|1712|1696|1714.66|1698.66|1711.5|1695.5|10
1640858150000|2021-12-30 09:55:50|1712.45|1696.45|1712.9|1696.9|1713|1697|1711.48|1695.48|16
1640858160000|2021-12-30 09:56:00|1712.8|1696.8|1712.5|1696.5|1712.8|1696.8|1712.5|1696.5|2
1640858170000|2021-12-30 09:56:10|1712.43|1696.43|1712.43|1696.43|1712.43|1696.43|1712.43|1696.43|1
1640858180000|2021-12-30 09:56:20|1712.33|1696.33|1712.63|1696.63|1713|1697|1712.3|1696.3|10
1640858190000|2021-12-30 09:56:30|1713|1697|1713|1697|1713|1697|1713|1697|1
1640858200000|2021-12-30 09:56:40|1712.75|1696.75|1713.5|1697.5|1713.6|1697.6|1712.75|1696.75|7
1640858210000|2021-12-30 09:56:50|1714|1698|1714.5|1698.5|1714.5|1698.5|1714|1698|2
1640858220000|2021-12-30 09:57:00|1714.6|1698.6|1714.5|1698.5|1714.6|1698.6|1714.5|1698.5|2
1640858230000|2021-12-30 09:57:10|1713.85|1697.85|1714.25|1698.25|1714.25|1698.25|1713.85|1697.85|2
1640858240000|2021-12-30 09:57:20|1714.14|1698.14|1713.75|1697.75|1714.3|1698.3|1713.6|1697.6|9
1640858250000|2021-12-30 09:57:30|1713.5|1697.5|1712.28|1696.28|1713.5|1697.5|1712.28|1696.28|6
1640858260000|2021-12-30 09:57:40|1711.85|1695.85|1711.15|1695.15|1711.85|1695.85|1711.15|1695.15|4
1640858270000|2021-12-30 09:57:50|1711.45|1695.45|1711.5|1695.5|1711.5|1695.5|1711.45|1695.45|2
1640858280000|2021-12-30 09:58:00|1711.38|1695.38|1711.38|1695.38|1711.38|1695.38|1711.38|1695.38|1
1640858290000|2021-12-30 09:58:10|1711.5|1695.5|1712.25|1696.25|1712.25|1696.25|1711.38|1695.38|7
1640858300000|2021-12-30 09:58:20|1711.91|1695.91|1713|1697|1713|1697|1711.91|1695.91|4
1640858310000|2021-12-30 09:58:30|1713.11|1697.11|1713|1697|1713.11|1697.11|1713|1697|8
1640858330000|2021-12-30 09:58:50|1712.5|1696.5|1711.34|1695.34|1712.5|1696.5|1711.34|1695.34|5
1640858340000|2021-12-30 09:59:00|1711.14|1695.14|1711.14|1695.14|1711.14|1695.14|1711.14|1695.14|1
1640858350000|2021-12-30 09:59:10|1710.7|1694.7|1711.28|1695.28|1711.38|1695.38|1710.7|1694.7|8
1640858360000|2021-12-30 09:59:20|1711.38|1695.38|1711.38|1695.38|1711.38|1695.38|1710.91|1694.91|7
1640858370000|2021-12-30 09:59:30|1711.5|1695.5|1712.64|1696.64|1712.64|1696.64|1711.5|1695.5|7
1640858380000|2021-12-30 09:59:40|1712.9|1696.9|1713.45|1697.45|1713.45|1697.45|1712.9|1696.9|2
1640858390000|2021-12-30 09:59:50|1713.5|1697.5|1713.5|1697.5|1713.5|1697.5|1713.5|1697.5|1
1640858400000|2021-12-30 10:00:00|1713.34|1697.34|1713.13|1697.13|1713.5|1697.5|1713.13|1697.13|10
1640858410000|2021-12-30 10:00:10|1713.34|1697.34|1714.15|1698.15|1714.25|1698.25|1713.34|1697.34|12
1640858420000|2021-12-30 10:00:20|1714.25|1698.25|1714.5|1698.5|1714.5|1698.5|1714|1698|5
1640858430000|2021-12-30 10:00:30|1714.66|1698.66|1714.5|1698.5|1714.66|1698.66|1714.5|1698.5|2
1640858440000|2021-12-30 10:00:40|1714.18|1698.18|1714.34|1698.34|1714.45|1698.45|1714.18|1698.18|3
1640858450000|2021-12-30 10:00:50|1713.75|1697.75|1713.75|1697.75|1714.05|1698.05|1713.75|1697.75|3
1640858460000|2021-12-30 10:01:00|1713.5|1697.5|1712.75|1696.75|1713.5|1697.5|1712.68|1696.68|5
1640858470000|2021-12-30 10:01:10|1712.68|1696.68|1711.89|1695.89|1712.68|1696.68|1711.89|1695.89|7
1640858480000|2021-12-30 10:01:20|1711.5|1695.5|1709.5|1693.5|1711.64|1695.64|1709.5|1693.5|7
1640858490000|2021-12-30 10:01:30|1709.79|1693.79|1710.75|1694.75|1711.04|1695.04|1709.79|1693.79|15
1640858500000|2021-12-30 10:01:40|1710.85|1694.85|1711|1695|1711|1695|1710|1694|11
1640858510000|2021-12-30 10:01:50|1711.08|1695.08|1711|1695|1711.08|1695.08|1710.8|1694.8|4
1640858520000|2021-12-30 10:02:00|1710.8|1694.8|1711.13|1695.13|1711.13|1695.13|1710.5|1694.5|6
1640858530000|2021-12-30 10:02:10|1711.5|1695.5|1712.5|1696.5|1712.5|1696.5|1711.5|1695.5|4
1640858540000|2021-12-30 10:02:20|1712.55|1696.55|1713.45|1697.45|1713.45|1697.45|1712.5|1696.5|5
1640858550000|2021-12-30 10:02:30|1713.55|1697.55|1712.86|1696.86|1713.57|1697.57|1712.86|1696.86|9
1640858560000|2021-12-30 10:02:40|1712.65|1696.65|1713.39|1697.39|1713.39|1697.39|1712.65|1696.65|7
1640858570000|2021-12-30 10:02:50|1713.5|1697.5|1713.5|1697.5|1713.5|1697.5|1713.5|1697.5|1
1640858580000|2021-12-30 10:03:00|1713.75|1697.75|1714|1698|1714.09|1698.09|1713.5|1697.5|7
1640858590000|2021-12-30 10:03:10|1713.75|1697.75|1714.45|1698.45|1714.45|1698.45|1713.75|1697.75|3
1640858600000|2021-12-30 10:03:20|1714.53|1698.53|1715.2|1699.2|1715.2|1699.2|1714.5|1698.5|3
1640858610000|2021-12-30 10:03:30|1715.5|1699.5|1715.5|1699.5|1715.5|1699.5|1715.5|1699.5|1
1640858620000|2021-12-30 10:03:40|1715.75|1699.75|1715.22|1699.22|1715.75|1699.75|1715.22|1699.22|4
1640858630000|2021-12-30 10:03:50|1715.21|1699.21|1715.45|1699.45|1715.45|1699.45|1714.77|1698.77|5
1640858640000|2021-12-30 10:04:00|1715.5|1699.5|1715.5|1699.5|1715.5|1699.5|1715.5|1699.5|1
1640858650000|2021-12-30 10:04:10|1715.36|1699.36|1715.34|1699.34|1715.39|1699.39|1715.34|1699.34|3
1640858660000|2021-12-30 10:04:20|1715.26|1699.26|1715.49|1699.49|1715.5|1699.5|1715.26|1699.26|5
1640858670000|2021-12-30 10:04:30|1715.4|1699.4|1713.5|1697.5|1715.4|1699.4|1713.05|1697.05|13
1640858680000|2021-12-30 10:04:40|1713.32|1697.32|1713.5|1697.5|1713.5|1697.5|1713.32|1697.32|3
1640858690000|2021-12-30 10:04:50|1713.11|1697.11|1713.21|1697.21|1713.5|1697.5|1713.11|1697.11|3
1640858700000|2021-12-30 10:05:00|1713.5|1697.5|1713.11|1697.11|1713.5|1697.5|1713.11|1697.11|3
1640858710000|2021-12-30 10:05:10|1713.24|1697.24|1713.5|1697.5|1713.5|1697.5|1713.11|1697.11|7
1640858730000|2021-12-30 10:05:30|1713.45|1697.45|1712.8|1696.8|1713.45|1697.45|1712.8|1696.8|3
1640858740000|2021-12-30 10:05:40|1713.11|1697.11|1712.61|1696.61|1713.11|1697.11|1712.61|1696.61|3
1640858750000|2021-12-30 10:05:50|1712.71|1696.71|1712.71|1696.71|1712.71|1696.71|1712.61|1696.61|5
1640858760000|2021-12-30 10:06:00|1712.61|1696.61|1713.11|1697.11|1713.11|1697.11|1712.55|1696.55|6
1640858770000|2021-12-30 10:06:10|1713.41|1697.41|1716.15|1700.15|1716.32|1700.32|1713.41|1697.41|13
1640858780000|2021-12-30 10:06:20|1716.16|1700.16|1716|1700|1716.33|1700.33|1716|1700|7
1640858790000|2021-12-30 10:06:30|1716.5|1700.5|1717|1701|1717|1701|1716.5|1700.5|3
1640858800000|2021-12-30 10:06:40|1717.45|1701.45|1717.5|1701.5|1717.5|1701.5|1717.45|1701.45|2
1640858810000|2021-12-30 10:06:50|1717.65|1701.65|1717.65|1701.65|1717.65|1701.65|1717.65|1701.65|1
1640858820000|2021-12-30 10:07:00|1717.5|1701.5|1718|1702|1718|1702|1717.5|1701.5|2
1640858830000|2021-12-30 10:07:10|1718.3|1702.3|1718|1702|1718.3|1702.3|1718|1702|4
1640858840000|2021-12-30 10:07:20|1717.5|1701.5|1717.5|1701.5|1717.5|1701.5|1717.5|1701.5|1
1640858850000|2021-12-30 10:07:30|1717.46|1701.46|1716.9|1700.9|1717.46|1701.46|1716.9|1700.9|3
1640858880000|2021-12-30 10:08:00|1716.39|1700.39|1716.5|1700.5|1716.5|1700.5|1716.39|1700.39|2
1640858900000|2021-12-30 10:08:20|1716.65|1700.65|1716.94|1700.94|1717.14|1701.14|1716.65|1700.65|4
1640858910000|2021-12-30 10:08:30|1716.64|1700.64|1716.91|1700.91|1717.04|1701.04|1716.63|1700.63|4
1640858920000|2021-12-30 10:08:40|1716.5|1700.5|1716.5|1700.5|1716.5|1700.5|1716|1700|4
1640858930000|2021-12-30 10:08:50|1716.65|1700.65|1716.89|1700.89|1716.89|1700.89|1716.65|1700.65|2
1640858940000|2021-12-30 10:09:00|1716.91|1700.91|1717.06|1701.06|1717.06|1701.06|1716.91|1700.91|2
1640858950000|2021-12-30 10:09:10|1717.41|1701.41|1716.69|1700.69|1717.41|1701.41|1716.69|1700.69|10
1640858970000|2021-12-30 10:09:30|1716.9|1700.9|1716.91|1700.91|1716.91|1700.91|1716.83|1700.83|4
1640858980000|2021-12-30 10:09:40|1716.96|1700.96|1717.5|1701.5|1717.5|1701.5|1716.96|1700.96|2
1640859000000|2021-12-30 10:10:00|1717.33|1701.33|1717.29|1701.29|1717.5|1701.5|1717.29|1701.29|5
1640859010000|2021-12-30 10:10:10|1717.33|1701.33|1717.29|1701.29|1717.33|1701.33|1717.29|1701.29|10
1640859040000|2021-12-30 10:10:40|1717.33|1701.33|1717.51|1701.51|1717.51|1701.51|1717.29|1701.29|3
1640859060000|2021-12-30 10:11:00|1716.8|1700.8|1715.68|1699.68|1716.8|1700.8|1715.68|1699.68|5
1640859080000|2021-12-30 10:11:20|1715.5|1699.5|1716.05|1700.05|1716.05|1700.05|1715.5|1699.5|2
1640859090000|2021-12-30 10:11:30|1715.8|1699.8|1716.05|1700.05|1716.05|1700.05|1715.8|1699.8|6
1640859100000|2021-12-30 10:11:40|1715.8|1699.8|1715.5|1699.5|1716|1700|1715.5|1699.5|3
1640859120000|2021-12-30 10:12:00|1715.39|1699.39|1715.5|1699.5|1715.5|1699.5|1715.39|1699.39|2
1640859130000|2021-12-30 10:12:10|1715.1|1699.1|1714.49|1698.49|1715.1|1699.1|1714.49|1698.49|3
1640859140000|2021-12-30 10:12:20|1714.48|1698.48|1714.48|1698.48|1714.48|1698.48|1714.48|1698.48|1
1640859150000|2021-12-30 10:12:30|1714.13|1698.13|1714.13|1698.13|1714.13|1698.13|1714.13|1698.13|1
1640859160000|2021-12-30 10:12:40|1714.15|1698.15|1715.13|1699.13|1715.13|1699.13|1714.15|1698.15|9
1640859170000|2021-12-30 10:12:50|1715.5|1699.5|1715.34|1699.34|1715.5|1699.5|1715.34|1699.34|2
1640859180000|2021-12-30 10:13:00|1715.5|1699.5|1715.13|1699.13|1715.5|1699.5|1715.13|1699.13|7
1640859190000|2021-12-30 10:13:10|1715.5|1699.5|1714.88|1698.88|1715.5|1699.5|1714.88|1698.88|5
1640859200000|2021-12-30 10:13:20|1714.68|1698.68|1715|1699|1715.13|1699.13|1714.55|1698.55|6
1640859210000|2021-12-30 10:13:30|1715.5|1699.5|1715.5|1699.5|1715.5|1699.5|1715.5|1699.5|1
1640859220000|2021-12-30 10:13:40|1715.7|1699.7|1715.31|1699.31|1715.7|1699.7|1715.31|1699.31|4
1640859230000|2021-12-30 10:13:50|1714.91|1698.91|1715.31|1699.31|1715.31|1699.31|1714.91|1698.91|2
1640859240000|2021-12-30 10:14:00|1715.6|1699.6|1716|1700|1716|1700|1715.6|1699.6|2
1640859260000|2021-12-30 10:14:20|1715.85|1699.85|1716.45|1700.45|1716.45|1700.45|1715.85|1699.85|3
1640859270000|2021-12-30 10:14:30|1716.5|1700.5|1717.45|1701.45|1717.45|1701.45|1716.5|1700.5|4
1640859280000|2021-12-30 10:14:40|1717.5|1701.5|1718.03|1702.03|1718.35|1702.35|1717.5|1701.5|8
1640859290000|2021-12-30 10:14:50|1717.58|1701.58|1718.1|1702.1|1718.2|1702.2|1717.58|1701.58|4
1640859300000|2021-12-30 10:15:00|1718.27|1702.27|1717.58|1701.58|1718.35|1702.35|1717.54|1701.54|7
1640859310000|2021-12-30 10:15:10|1717.1|1701.1|1717.5|1701.5|1717.5|1701.5|1717|1701|5
1640859320000|2021-12-30 10:15:20|1717.58|1701.58|1717.58|1701.58|1717.58|1701.58|1717.58|1701.58|1
1640859330000|2021-12-30 10:15:30|1717.54|1701.54|1717.58|1701.58|1717.58|1701.58|1717.54|1701.54|2
1640859340000|2021-12-30 10:15:40|1717.5|1701.5|1717.6|1701.6|1717.6|1701.6|1717.5|1701.5|4
1640859360000|2021-12-30 10:16:00|1717.56|1701.56|1716.65|1700.65|1717.56|1701.56|1716.65|1700.65|3
1640859370000|2021-12-30 10:16:10|1717|1701|1717|1701|1717|1701|1717|1701|1
1640859380000|2021-12-30 10:16:20|1716.5|1700.5|1716|1700|1716.5|1700.5|1715.72|1699.72|12
1640859390000|2021-12-30 10:16:30|1716.35|1700.35|1716.25|1700.25|1716.35|1700.35|1716.25|1700.25|2
1640859400000|2021-12-30 10:16:40|1715.9|1699.9|1715.5|1699.5|1716|1700|1715.5|1699.5|6
1640859420000|2021-12-30 10:17:00|1716|1700|1716|1700|1716|1700|1716|1700|1
1640859430000|2021-12-30 10:17:10|1716.5|1700.5|1716.5|1700.5|1716.63|1700.63|1716.31|1700.31|7
1640859440000|2021-12-30 10:17:20|1716.95|1700.95|1716.95|1700.95|1716.95|1700.95|1716.95|1700.95|1
1640859450000|2021-12-30 10:17:30|1717.35|1701.35|1717.35|1701.35|1717.35|1701.35|1717.35|1701.35|1
1640859460000|2021-12-30 10:17:40|1717.1|1701.1|1717.05|1701.05|1717.1|1701.1|1717.05|1701.05|2
1640859470000|2021-12-30 10:17:50|1716.91|1700.91|1716.91|1700.91|1716.91|1700.91|1716.91|1700.91|1
1640859480000|2021-12-30 10:18:00|1717.05|1701.05|1716.91|1700.91|1717.05|1701.05|1716.91|1700.91|2
1640859490000|2021-12-30 10:18:10|1717.15|1701.15|1717.15|1701.15|1717.15|1701.15|1717.15|1701.15|1
1640859500000|2021-12-30 10:18:20|1717.9|1701.9|1717.9|1701.9|1717.9|1701.9|1717.9|1701.9|1
1640859520000|2021-12-30 10:18:40|1717.51|1701.51|1717.28|1701.28|1717.51|1701.51|1717.28|1701.28|3
1640859530000|2021-12-30 10:18:50|1717.46|1701.46|1717.1|1701.1|1717.46|1701.46|1717.1|1701.1|2
1640859540000|2021-12-30 10:19:00|1717.09|1701.09|1716.65|1700.65|1717.09|1701.09|1716.65|1700.65|3
1640859550000|2021-12-30 10:19:10|1716.5|1700.5|1716.03|1700.03|1716.58|1700.58|1716.03|1700.03|5
1640859560000|2021-12-30 10:19:20|1715.88|1699.88|1715.57|1699.57|1715.88|1699.88|1715.57|1699.57|2
1640859580000|2021-12-30 10:19:40|1715.5|1699.5|1715.5|1699.5|1715.76|1699.76|1715.5|1699.5|6
1640859610000|2021-12-30 10:20:10|1715.88|1699.88|1718|1702|1718|1702|1715.88|1699.88|7
1640859620000|2021-12-30 10:20:20|1718.45|1702.45|1718.45|1702.45|1718.45|1702.45|1718.45|1702.45|1
1640859630000|2021-12-30 10:20:30|1718.4|1702.4|1718.4|1702.4|1718.4|1702.4|1718.4|1702.4|1
1640859640000|2021-12-30 10:20:40|1718|1702|1717.5|1701.5|1718|1702|1717.5|1701.5|2
1640859650000|2021-12-30 10:20:50|1717.26|1701.26|1717.5|1701.5|1717.5|1701.5|1717.26|1701.26|4
1640859660000|2021-12-30 10:21:00|1717.73|1701.73|1717.5|1701.5|1717.88|1701.88|1717.29|1701.29|9
1640859680000|2021-12-30 10:21:20|1717.3|1701.3|1716.87|1700.87|1717.3|1701.3|1716.87|1700.87|5
1640859690000|2021-12-30 10:21:30|1716.5|1700.5|1716.5|1700.5|1716.5|1700.5|1716.5|1700.5|1
1640859700000|2021-12-30 10:21:40|1716.25|1700.25|1715.5|1699.5|1716.25|1700.25|1715.5|1699.5|3
1640859710000|2021-12-30 10:21:50|1715.29|1699.29|1714.42|1698.42|1715.29|1699.29|1714.42|1698.42|3
1640859720000|2021-12-30 10:22:00|1714.18|1698.18|1714.42|1698.42|1714.42|1698.42|1713.85|1697.85|7
1640859730000|2021-12-30 10:22:10|1714.5|1698.5|1715.39|1699.39|1715.39|1699.39|1714.5|1698.5|7
1640859740000|2021-12-30 10:22:20|1715.5|1699.5|1715.5|1699.5|1715.5|1699.5|1715.5|1699.5|1
1640859760000|2021-12-30 10:22:40|1715.45|1699.45|1715.45|1699.45|1715.45|1699.45|1715.45|1699.45|1
1640859780000|2021-12-30 10:23:00|1715.3|1699.3|1715.35|1699.35|1715.88|1699.88|1715.3|1699.3|6
1640859790000|2021-12-30 10:23:10|1715.4|1699.4|1715.12|1699.12|1715.4|1699.4|1715.12|1699.12|3
1640859800000|2021-12-30 10:23:20|1714.62|1698.62|1714.62|1698.62|1714.62|1698.62|1714.62|1698.62|1
1640859810000|2021-12-30 10:23:30|1714.5|1698.5|1714.5|1698.5|1714.5|1698.5|1714.5|1698.5|1
1640859830000|2021-12-30 10:23:50|1714.35|1698.35|1713.63|1697.63|1714.35|1698.35|1713.5|1697.5|5
1640859840000|2021-12-30 10:24:00|1713.5|1697.5|1713.5|1697.5|1713.63|1697.63|1713.5|1697.5|5
1640859850000|2021-12-30 10:24:10|1713.63|1697.63|1714.5|1698.5|1714.5|1698.5|1713.63|1697.63|6
1640859860000|2021-12-30 10:24:20|1714.25|1698.25|1714.25|1698.25|1714.25|1698.25|1714|1698|5
1640859870000|2021-12-30 10:24:30|1714|1698|1714.25|1698.25|1714.25|1698.25|1714|1698|8
1640859880000|2021-12-30 10:24:40|1713.75|1697.75|1713.5|1697.5|1714|1698|1713.5|1697.5|6
1640859890000|2021-12-30 10:24:50|1713.75|1697.75|1713.75|1697.75|1713.75|1697.75|1713.5|1697.5|5
1640859900000|2021-12-30 10:25:00|1714|1698|1714|1698|1714|1698|1714|1698|1
1640859910000|2021-12-30 10:25:10|1714.5|1698.5|1715.35|1699.35|1715.35|1699.35|1714.5|1698.5|3
1640859920000|2021-12-30 10:25:20|1715.5|1699.5|1715.5|1699.5|1715.5|1699.5|1715.47|1699.47|3
1640859940000|2021-12-30 10:25:40|1714.5|1698.5|1714.47|1698.47|1714.5|1698.5|1714.47|1698.47|6
1640859950000|2021-12-30 10:25:50|1714.5|1698.5|1714.47|1698.47|1714.5|1698.5|1714.47|1698.47|4
1640859960000|2021-12-30 10:26:00|1714.19|1698.19|1714.5|1698.5|1714.5|1698.5|1714.1|1698.1|12
1640859980000|2021-12-30 10:26:20|1714.6|1698.6|1714.5|1698.5|1714.6|1698.6|1714.5|1698.5|2
1640860000000|2021-12-30 10:26:40|1714.84|1698.84|1715.34|1699.34|1715.34|1699.34|1714.84|1698.84|2
1640860010000|2021-12-30 10:26:50|1715.4|1699.4|1715.4|1699.4|1715.4|1699.4|1715.4|1699.4|1
1640860020000|2021-12-30 10:27:00|1715.5|1699.5|1715.7|1699.7|1715.7|1699.7|1715.5|1699.5|3
1640860030000|2021-12-30 10:27:10|1715.75|1699.75|1716.25|1700.25|1716.25|1700.25|1715.75|1699.75|2
1640860040000|2021-12-30 10:27:20|1716.5|1700.5|1716.5|1700.5|1716.5|1700.5|1716.5|1700.5|1
1640860050000|2021-12-30 10:27:30|1716.38|1700.38|1715.35|1699.35|1716.5|1700.5|1715.35|1699.35|10
1640860060000|2021-12-30 10:27:40|1714.8|1698.8|1714.8|1698.8|1714.8|1698.8|1714.8|1698.8|1
1640860070000|2021-12-30 10:27:50|1714.5|1698.5|1715.5|1699.5|1715.5|1699.5|1714.5|1698.5|4
1640860080000|2021-12-30 10:28:00|1715.61|1699.61|1715.65|1699.65|1715.65|1699.65|1715.5|1699.5|4
1640860090000|2021-12-30 10:28:10|1715.5|1699.5|1715.65|1699.65|1715.65|1699.65|1715.5|1699.5|2
1640860100000|2021-12-30 10:28:20|1715.5|1699.5|1715.5|1699.5|1715.5|1699.5|1715.5|1699.5|1
1640860110000|2021-12-30 10:28:30|1715.8|1699.8|1716.5|1700.5|1716.5|1700.5|1715.8|1699.8|3
1640860130000|2021-12-30 10:28:50|1716.53|1700.53|1716.53|1700.53|1716.53|1700.53|1716.43|1700.43|4
1640860140000|2021-12-30 10:29:00|1716.03|1700.03|1716.28|1700.28|1716.28|1700.28|1716.03|1700.03|2
1640860150000|2021-12-30 10:29:10|1716.25|1700.25|1716.75|1700.75|1716.75|1700.75|1716.25|1700.25|3
1640860160000|2021-12-30 10:29:20|1716.5|1700.5|1716.4|1700.4|1716.5|1700.5|1716.32|1700.32|4
1640860170000|2021-12-30 10:29:30|1716.3|1700.3|1716.3|1700.3|1716.3|1700.3|1716.3|1700.3|1
1640860180000|2021-12-30 10:29:40|1715.85|1699.85|1715.85|1699.85|1715.85|1699.85|1715.85|1699.85|1
1640860190000|2021-12-30 10:29:50|1715.93|1699.93|1716.65|1700.65|1716.65|1700.65|1715.93|1699.93|11
1640860200000|2021-12-30 10:30:00|1716.8|1700.8|1716.75|1700.75|1716.8|1700.8|1716.75|1700.75|2
1640860210000|2021-12-30 10:30:10|1716.5|1700.5|1716.5|1700.5|1716.5|1700.5|1716.5|1700.5|1
1640860220000|2021-12-30 10:30:20|1716.73|1700.73|1717.23|1701.23|1717.23|1701.23|1716.73|1700.73|3
1640860230000|2021-12-30 10:30:30|1717.14|1701.14|1717.14|1701.14|1717.5|1701.5|1717.14|1701.14|6
1640860240000|2021-12-30 10:30:40|1717.23|1701.23|1717.5|1701.5|1717.5|1701.5|1717.23|1701.23|2
1640860260000|2021-12-30 10:31:00|1717.23|1701.23|1717|1701|1717.24|1701.24|1717|1701|4
1640860270000|2021-12-30 10:31:10|1716.5|1700.5|1716.5|1700.5|1716.5|1700.5|1716.5|1700.5|1
1640860280000|2021-12-30 10:31:20|1716.85|1700.85|1717.23|1701.23|1717.25|1701.25|1716.85|1700.85|3
1640860290000|2021-12-30 10:31:30|1716.85|1700.85|1717.35|1701.35|1717.35|1701.35|1716.85|1700.85|5
1640860300000|2021-12-30 10:31:40|1717.45|1701.45|1717|1701|1717.45|1701.45|1717|1701|4
1640860310000|2021-12-30 10:31:50|1716.98|1700.98|1716.06|1700.06|1716.98|1700.98|1716.06|1700.06|3
1640860320000|2021-12-30 10:32:00|1715.6|1699.6|1715.5|1699.5|1715.6|1699.6|1715.5|1699.5|2
1640860330000|2021-12-30 10:32:10|1715.96|1699.96|1716.21|1700.21|1716.46|1700.46|1715.65|1699.65|5
1640860340000|2021-12-30 10:32:20|1716.01|1700.01|1716.01|1700.01|1716.01|1700.01|1716.01|1700.01|1
1640860350000|2021-12-30 10:32:30|1715.6|1699.6|1715.5|1699.5|1715.6|1699.6|1715.5|1699.5|2
1640860380000|2021-12-30 10:33:00|1715|1699|1714.5|1698.5|1715|1699|1714.5|1698.5|2
1640860400000|2021-12-30 10:33:20|1714.64|1698.64|1715.24|1699.24|1715.24|1699.24|1714.5|1698.5|5
1640860410000|2021-12-30 10:33:30|1715.03|1699.03|1714.5|1698.5|1715.24|1699.24|1714.5|1698.5|5
1640860430000|2021-12-30 10:33:50|1714.9|1698.9|1715.4|1699.4|1715.4|1699.4|1714.9|1698.9|4
1640860440000|2021-12-30 10:34:00|1715.5|1699.5|1715.34|1699.34|1715.5|1699.5|1715.34|1699.34|2
1640860450000|2021-12-30 10:34:10|1715.5|1699.5|1714.6|1698.6|1715.5|1699.5|1714.6|1698.6|7
1640860470000|2021-12-30 10:34:30|1714.5|1698.5|1714.5|1698.5|1714.5|1698.5|1714.5|1698.5|1
1640860490000|2021-12-30 10:34:50|1714.42|1698.42|1711.52|1695.52|1714.42|1698.42|1711.52|1695.52|10
1640860500000|2021-12-30 10:35:00|1712.18|1696.18|1711.27|1695.27|1712.18|1696.18|1711.05|1695.05|11
1640860510000|2021-12-30 10:35:10|1711.22|1695.22|1710.55|1694.55|1711.22|1695.22|1710.55|1694.55|2
1640860520000|2021-12-30 10:35:20|1710.73|1694.73|1710.83|1694.83|1711|1695|1710.6|1694.6|4
1640860530000|2021-12-30 10:35:30|1710.5|1694.5|1710.25|1694.25|1710.5|1694.5|1709.8|1693.8|4
1640860540000|2021-12-30 10:35:40|1709.9|1693.9|1706.71|1690.71|1709.9|1693.9|1706.5|1690.5|11
1640860550000|2021-12-30 10:35:50|1707|1691|1708.25|1692.25|1708.25|1692.25|1707|1691|7
1640860560000|2021-12-30 10:36:00|1708|1692|1707.89|1691.89|1708|1692|1707.5|1691.5|5
1640860570000|2021-12-30 10:36:10|1707.55|1691.55|1707.89|1691.89|1707.89|1691.89|1707.55|1691.55|2
1640860580000|2021-12-30 10:36:20|1708|1692|1707.9|1691.9|1708|1692|1707.65|1691.65|4
1640860590000|2021-12-30 10:36:30|1707.5|1691.5|1707.5|1691.5|1707.5|1691.5|1707.5|1691.5|1
1640860600000|2021-12-30 10:36:40|1707.13|1691.13|1707.13|1691.13|1708|1692|1706.8|1690.8|11
1640860610000|2021-12-30 10:36:50|1707.1|1691.1|1707|1691|1707.1|1691.1|1706.93|1690.93|6
1640860620000|2021-12-30 10:37:00|1706.87|1690.87|1706.87|1690.87|1706.87|1690.87|1706.87|1690.87|1
1640860630000|2021-12-30 10:37:10|1706.75|1690.75|1706.87|1690.87|1706.87|1690.87|1706.38|1690.38|8
1640860650000|2021-12-30 10:37:30|1707|1691|1707.2|1691.2|1707.5|1691.5|1707|1691|3
1640860660000|2021-12-30 10:37:40|1707.5|1691.5|1708.5|1692.5|1708.5|1692.5|1707.5|1691.5|6
1640860680000|2021-12-30 10:38:00|1708.88|1692.88|1710.4|1694.4|1710.4|1694.4|1708.88|1692.88|14
1640860690000|2021-12-30 10:38:10|1710.16|1694.16|1711|1695|1711|1695|1710.16|1694.16|3
1640860700000|2021-12-30 10:38:20|1711.28|1695.28|1711|1695|1711.28|1695.28|1711|1695|2
1640860710000|2021-12-30 10:38:30|1710.94|1694.94|1710.61|1694.61|1711|1695|1710.61|1694.61|3
1640860720000|2021-12-30 10:38:40|1710.5|1694.5|1710.13|1694.13|1710.5|1694.5|1710.13|1694.13|2
1640860730000|2021-12-30 10:38:50|1710.5|1694.5|1710.1|1694.1|1710.5|1694.5|1709.93|1693.93|5
1640860740000|2021-12-30 10:39:00|1710.5|1694.5|1708.94|1692.94|1710.5|1694.5|1708.94|1692.94|9
1640860750000|2021-12-30 10:39:10|1708.62|1692.62|1708.5|1692.5|1708.62|1692.62|1707.82|1691.82|9
1640860770000|2021-12-30 10:39:30|1708.74|1692.74|1709.7|1693.7|1709.7|1693.7|1708.5|1692.5|5
1640860780000|2021-12-30 10:39:40|1710.14|1694.14|1710.15|1694.15|1710.15|1694.15|1710.14|1694.14|2
1640860790000|2021-12-30 10:39:50|1710.14|1694.14|1710.65|1694.65|1710.65|1694.65|1710.14|1694.14|2
1640860800000|2021-12-30 10:40:00|1710.8|1694.8|1710.7|1694.7|1711.4|1695.4|1710.7|1694.7|6
1640860810000|2021-12-30 10:40:10|1710.5|1694.5|1709.86|1693.86|1710.5|1694.5|1709.55|1693.55|13
1640860820000|2021-12-30 10:40:20|1709.87|1693.87|1708.8|1692.8|1709.87|1693.87|1708.8|1692.8|5
1640860830000|2021-12-30 10:40:30|1708.5|1692.5|1708.5|1692.5|1708.5|1692.5|1708.5|1692.5|1
1640860850000|2021-12-30 10:40:50|1708.6|1692.6|1709.5|1693.5|1709.52|1693.52|1708.6|1692.6|7
1640860860000|2021-12-30 10:41:00|1709.51|1693.51|1710.5|1694.5|1711|1695|1709.51|1693.51|10
1640860870000|2021-12-30 10:41:10|1710.3|1694.3|1710|1694|1710.3|1694.3|1710|1694|2
1640860880000|2021-12-30 10:41:20|1710.4|1694.4|1710.18|1694.18|1710.4|1694.4|1710|1694|4
1640860890000|2021-12-30 10:41:30|1710|1694|1710|1694|1710|1694|1710|1694|1
1640860900000|2021-12-30 10:41:40|1710.5|1694.5|1710.32|1694.32|1711|1695|1710.27|1694.27|11
1640860910000|2021-12-30 10:41:50|1710.4|1694.4|1709.6|1693.6|1710.55|1694.55|1709.6|1693.6|7
1640860920000|2021-12-30 10:42:00|1709.06|1693.06|1708.28|1692.28|1709.06|1693.06|1708.21|1692.21|12
1640860930000|2021-12-30 10:42:10|1708.33|1692.33|1708.5|1692.5|1709|1693|1708.25|1692.25|10
1640860960000|2021-12-30 10:42:40|1708.55|1692.55|1708.06|1692.06|1708.55|1692.55|1708.06|1692.06|3
1640860970000|2021-12-30 10:42:50|1707.6|1691.6|1708.06|1692.06|1708.06|1692.06|1707.6|1691.6|6
1640860980000|2021-12-30 10:43:00|1708.16|1692.16|1708.5|1692.5|1708.65|1692.65|1708.16|1692.16|7
1640861000000|2021-12-30 10:43:20|1708.95|1692.95|1709.45|1693.45|1709.45|1693.45|1708.95|1692.95|2
1640861030000|2021-12-30 10:43:50|1709.28|1693.28|1709.45|1693.45|1709.45|1693.45|1709.28|1693.28|2
1640861040000|2021-12-30 10:44:00|1709.5|1693.5|1709.5|1693.5|1709.5|1693.5|1709.5|1693.5|1
1640861070000|2021-12-30 10:44:30|1708.65|1692.65|1708.65|1692.65|1708.65|1692.65|1708.65|1692.65|1
1640861090000|2021-12-30 10:44:50|1709.41|1693.41|1709.53|1693.53|1709.63|1693.63|1709.26|1693.26|11
1640861100000|2021-12-30 10:45:00|1710.03|1694.03|1710.5|1694.5|1710.64|1694.64|1710.03|1694.03|7
1640861110000|2021-12-30 10:45:10|1710|1694|1709.7|1693.7|1710|1694|1709.7|1693.7|2
1640861120000|2021-12-30 10:45:20|1709.5|1693.5|1709.4|1693.4|1709.5|1693.5|1709.4|1693.4|2
1640861140000|2021-12-30 10:45:40|1709.5|1693.5|1709.5|1693.5|1709.59|1693.59|1709.5|1693.5|3
1640861150000|2021-12-30 10:45:50|1709.62|1693.62|1709.5|1693.5|1709.62|1693.62|1709.5|1693.5|2
1640861160000|2021-12-30 10:46:00|1709.1|1693.1|1709.25|1693.25|1709.25|1693.25|1709.1|1693.1|2
1640861170000|2021-12-30 10:46:10|1709.1|1693.1|1709.5|1693.5|1709.5|1693.5|1709.1|1693.1|3
1640861180000|2021-12-30 10:46:20|1709.9|1693.9|1709.81|1693.81|1709.9|1693.9|1709.55|1693.55|5
1640861190000|2021-12-30 10:46:30|1709.9|1693.9|1709.88|1693.88|1709.9|1693.9|1709.88|1693.88|2
1640861200000|2021-12-30 10:46:40|1709.75|1693.75|1711.15|1695.15|1711.45|1695.45|1709.75|1693.75|11
1640861210000|2021-12-30 10:46:50|1711.27|1695.27|1711.27|1695.27|1711.27|1695.27|1711.27|1695.27|1
1640861220000|2021-12-30 10:47:00|1711.32|1695.32|1711.55|1695.55|1711.6|1695.6|1711.32|1695.32|6
1640861240000|2021-12-30 10:47:20|1711.36|1695.36|1710.5|1694.5|1711.36|1695.36|1710.5|1694.5|9
1640861250000|2021-12-30 10:47:30|1710.39|1694.39|1709.55|1693.55|1710.39|1694.39|1709.55|1693.55|3
1640861260000|2021-12-30 10:47:40|1709.5|1693.5|1709.8|1693.8|1710.1|1694.1|1709.5|1693.5|3
1640861270000|2021-12-30 10:47:50|1709.7|1693.7|1709.7|1693.7|1709.7|1693.7|1709.7|1693.7|1
1640861280000|2021-12-30 10:48:00|1709.87|1693.87|1709.6|1693.6|1709.87|1693.87|1709.6|1693.6|8
1640861290000|2021-12-30 10:48:10|1709.8|1693.8|1709.8|1693.8|1709.8|1693.8|1709.8|1693.8|1
1640861300000|2021-12-30 10:48:20|1710.2|1694.2|1710.2|1694.2|1710.2|1694.2|1710.2|1694.2|1
1640861320000|2021-12-30 10:48:40|1710.3|1694.3|1710.47|1694.47|1710.47|1694.47|1710.3|1694.3|2
1640861370000|2021-12-30 10:49:30|1710.49|1694.49|1710.47|1694.47|1710.49|1694.49|1710.47|1694.47|2
1640861380000|2021-12-30 10:49:40|1710.49|1694.49|1711.4|1695.4|1711.4|1695.4|1710.49|1694.49|5
1640861390000|2021-12-30 10:49:50|1711.5|1695.5|1711.5|1695.5|1711.5|1695.5|1711.5|1695.5|1
1640861400000|2021-12-30 10:50:00|1712|1696|1712.5|1696.5|1712.5|1696.5|1712|1696|2
1640861410000|2021-12-30 10:50:10|1713|1697|1713|1697|1713|1697|1713|1697|1
1640861420000|2021-12-30 10:50:20|1713.5|1697.5|1713.07|1697.07|1713.5|1697.5|1713.07|1697.07|3
1640861430000|2021-12-30 10:50:30|1713.06|1697.06|1713.17|1697.17|1713.27|1697.27|1712.72|1696.72|8
1640861440000|2021-12-30 10:50:40|1713.5|1697.5|1713.34|1697.34|1713.5|1697.5|1713.34|1697.34|2
1640861470000|2021-12-30 10:51:10|1713|1697|1713|1697|1713|1697|1713|1697|1
1640861480000|2021-12-30 10:51:20|1712.6|1696.6|1712.84|1696.84|1713|1697|1712.6|1696.6|4
1640861500000|2021-12-30 10:51:40|1712.99|1696.99|1713.34|1697.34|1713.34|1697.34|1712.99|1696.99|3
1640861510000|2021-12-30 10:51:50|1713.4|1697.4|1713.5|1697.5|1713.5|1697.5|1713.4|1697.4|2
1640861520000|2021-12-30 10:52:00|1713.51|1697.51|1715.5|1699.5|1715.5|1699.5|1713.51|1697.51|8
1640861530000|2021-12-30 10:52:10|1715.58|1699.58|1715.58|1699.58|1715.58|1699.58|1715.58|1699.58|1
1640861540000|2021-12-30 10:52:20|1715.5|1699.5|1715|1699|1715.5|1699.5|1715|1699|2
1640861550000|2021-12-30 10:52:30|1714.5|1698.5|1714.68|1698.68|1714.68|1698.68|1714.5|1698.5|4
1640861560000|2021-12-30 10:52:40|1714.5|1698.5|1714|1698|1714.5|1698.5|1713.87|1697.87|4
1640861580000|2021-12-30 10:53:00|1713.98|1697.98|1714.5|1698.5|1714.5|1698.5|1713.98|1697.98|3
1640861600000|2021-12-30 10:53:20|1714.95|1698.95|1714.95|1698.95|1714.95|1698.95|1714.95|1698.95|1
1640861610000|2021-12-30 10:53:30|1715|1699|1715.31|1699.31|1715.31|1699.31|1715|1699|6
1640861620000|2021-12-30 10:53:40|1715.15|1699.15|1715.5|1699.5|1715.5|1699.5|1715.15|1699.15|3
1640861670000|2021-12-30 10:54:30|1715.45|1699.45|1715.45|1699.45|1715.45|1699.45|1715.45|1699.45|1
1640861690000|2021-12-30 10:54:50|1715.4|1699.4|1714.31|1698.31|1715.4|1699.4|1714|1698|8
1640861700000|2021-12-30 10:55:00|1713.55|1697.55|1713.5|1697.5|1713.59|1697.59|1713.5|1697.5|3
1640861710000|2021-12-30 10:55:10|1713.66|1697.66|1714.05|1698.05|1714.15|1698.15|1713.55|1697.55|4
1640861720000|2021-12-30 10:55:20|1714.27|1698.27|1713.9|1697.9|1714.4|1698.4|1713.89|1697.89|6
1640861730000|2021-12-30 10:55:30|1713.5|1697.5|1712.81|1696.81|1713.5|1697.5|1712.81|1696.81|5
1640861740000|2021-12-30 10:55:40|1712.89|1696.89|1713.5|1697.5|1713.5|1697.5|1712.89|1696.89|5
1640861750000|2021-12-30 10:55:50|1713.35|1697.35|1714.45|1698.45|1714.45|1698.45|1713.35|1697.35|6
1640861760000|2021-12-30 10:56:00|1714.5|1698.5|1714.5|1698.5|1714.5|1698.5|1714.5|1698.5|1
1640861770000|2021-12-30 10:56:10|1714.8|1698.8|1715.3|1699.3|1715.3|1699.3|1714.8|1698.8|2
1640861780000|2021-12-30 10:56:20|1715.5|1699.5|1715.45|1699.45|1715.5|1699.5|1715.45|1699.45|2
1640861790000|2021-12-30 10:56:30|1715.43|1699.43|1715.43|1699.43|1715.43|1699.43|1715.43|1699.43|1
1640861800000|2021-12-30 10:56:40|1715.25|1699.25|1715.31|1699.31|1715.43|1699.43|1715.25|1699.25|3
1640861820000|2021-12-30 10:57:00|1714.93|1698.93|1714.8|1698.8|1714.93|1698.93|1714.8|1698.8|2
1640861830000|2021-12-30 10:57:10|1715.05|1699.05|1715.18|1699.18|1715.18|1699.18|1715|1699|4
1640861840000|2021-12-30 10:57:20|1714.93|1698.93|1715.18|1699.18|1715.18|1699.18|1714.93|1698.93|6
1640861850000|2021-12-30 10:57:30|1714.85|1698.85|1714.85|1698.85|1714.85|1698.85|1714.6|1698.6|3
1640861860000|2021-12-30 10:57:40|1715.18|1699.18|1715.15|1699.15|1715.18|1699.18|1715.03|1699.03|3
1640861870000|2021-12-30 10:57:50|1715.43|1699.43|1715.5|1699.5|1715.5|1699.5|1715.43|1699.43|2
1640861880000|2021-12-30 10:58:00|1715.55|1699.55|1716.5|1700.5|1716.5|1700.5|1715.55|1699.55|5
1640861890000|2021-12-30 10:58:10|1716.65|1700.65|1716.5|1700.5|1716.65|1700.65|1716.5|1700.5|2
1640861900000|2021-12-30 10:58:20|1716.34|1700.34|1715.65|1699.65|1716.34|1700.34|1715.65|1699.65|3
1640861910000|2021-12-30 10:58:30|1715.75|1699.75|1716.24|1700.24|1716.24|1700.24|1715.74|1699.74|4
1640861920000|2021-12-30 10:58:40|1716.45|1700.45|1716.04|1700.04|1716.45|1700.45|1716.04|1700.04|3
1640861930000|2021-12-30 10:58:50|1715.55|1699.55|1715.55|1699.55|1715.55|1699.55|1715.55|1699.55|1
1640861940000|2021-12-30 10:59:00|1715.92|1699.92|1716.42|1700.42|1716.5|1700.5|1715.92|1699.92|5
1640861950000|2021-12-30 10:59:10|1716.09|1700.09|1715.8|1699.8|1716.09|1700.09|1715.8|1699.8|2
1640861990000|2021-12-30 10:59:50|1715|1699|1715|1699|1715|1699|1715|1699|1
1640862000000|2021-12-30 11:00:00|1714.5|1698.5|1714.8|1698.8|1714.8|1698.8|1714.5|1698.5|3
1640862010000|2021-12-30 11:00:10|1714.65|1698.65|1714.5|1698.5|1714.65|1698.65|1714.5|1698.5|2
1640862020000|2021-12-30 11:00:20|1714.81|1698.81|1716.62|1700.62|1716.62|1700.62|1714.81|1698.81|7
1640862030000|2021-12-30 11:00:30|1716.69|1700.69|1716.5|1700.5|1716.69|1700.69|1716.5|1700.5|2
1640862040000|2021-12-30 11:00:40|1717.15|1701.15|1716.7|1700.7|1717.15|1701.15|1716.7|1700.7|2
1640862050000|2021-12-30 11:00:50|1716.57|1700.57|1717|1701|1717|1701|1716.37|1700.37|11
1640862060000|2021-12-30 11:01:00|1716.65|1700.65|1716.5|1700.5|1716.65|1700.65|1716.5|1700.5|2
1640862070000|2021-12-30 11:01:10|1716.59|1700.59|1717.1|1701.1|1717.1|1701.1|1716.59|1700.59|2
1640862080000|2021-12-30 11:01:20|1717.5|1701.5|1717.5|1701.5|1717.5|1701.5|1717.5|1701.5|1
1640862100000|2021-12-30 11:01:40|1717.6|1701.6|1717.6|1701.6|1717.6|1701.6|1717.6|1701.6|1
1640862110000|2021-12-30 11:01:50|1718|1702|1718.83|1702.83|1718.83|1702.83|1718|1702|5
1640862120000|2021-12-30 11:02:00|1719.32|1703.32|1719.5|1703.5|1719.5|1703.5|1719.12|1703.12|8
1640862130000|2021-12-30 11:02:10|1719|1703|1718.6|1702.6|1719.21|1703.21|1718.6|1702.6|7
1640862140000|2021-12-30 11:02:20|1718.71|1702.71|1718.71|1702.71|1718.71|1702.71|1718.71|1702.71|1
1640862150000|2021-12-30 11:02:30|1719.4|1703.4|1719.4|1703.4|1719.4|1703.4|1719.4|1703.4|1
1640862160000|2021-12-30 11:02:40|1719.21|1703.21|1719.21|1703.21|1719.21|1703.21|1719.21|1703.21|1
1640862170000|2021-12-30 11:02:50|1719.1|1703.1|1719.35|1703.35|1719.35|1703.35|1719.1|1703.1|2
1640862180000|2021-12-30 11:03:00|1719.2|1703.2|1719.21|1703.21|1719.35|1703.35|1719.2|1703.2|5
1640862190000|2021-12-30 11:03:10|1719.23|1703.23|1719.21|1703.21|1719.25|1703.25|1719.21|1703.21|3
1640862200000|2021-12-30 11:03:20|1718.72|1702.72|1718.92|1702.92|1718.92|1702.92|1718.65|1702.65|4
1640862210000|2021-12-30 11:03:30|1719.01|1703.01|1719.11|1703.11|1719.11|1703.11|1718.92|1702.92|4
1640862220000|2021-12-30 11:03:40|1719.05|1703.05|1718.6|1702.6|1719.05|1703.05|1718.6|1702.6|2
1640862230000|2021-12-30 11:03:50|1718.5|1702.5|1718.35|1702.35|1718.5|1702.5|1718.35|1702.35|2
1640862240000|2021-12-30 11:04:00|1718.5|1702.5|1718.5|1702.5|1718.5|1702.5|1718.5|1702.5|1
1640862250000|2021-12-30 11:04:10|1718.59|1702.59|1719.05|1703.05|1719.05|1703.05|1718.59|1702.59|5
1640862280000|2021-12-30 11:04:40|1719.14|1703.14|1719.35|1703.35|1719.35|1703.35|1719.14|1703.14|4
1640862290000|2021-12-30 11:04:50|1719.32|1703.32|1718.3|1702.3|1719.32|1703.32|1717.75|1701.75|10
1640862300000|2021-12-30 11:05:00|1718.36|1702.36|1718.5|1702.5|1718.56|1702.56|1718.36|1702.36|3
1640862320000|2021-12-30 11:05:20|1718.6|1702.6|1718.5|1702.5|1718.6|1702.6|1718.45|1702.45|7
1640862330000|2021-12-30 11:05:30|1718.57|1702.57|1718.25|1702.25|1718.57|1702.57|1718.25|1702.25|3
1640862340000|2021-12-30 11:05:40|1718.13|1702.13|1718.13|1702.13|1718.3|1702.3|1718.13|1702.13|3
1640862350000|2021-12-30 11:05:50|1718.06|1702.06|1718.06|1702.06|1718.06|1702.06|1718.06|1702.06|1
1640862360000|2021-12-30 11:06:00|1718.29|1702.29|1718.35|1702.35|1718.35|1702.35|1718.29|1702.29|2
1640862370000|2021-12-30 11:06:10|1718.39|1702.39|1718.39|1702.39|1718.39|1702.39|1718.39|1702.39|1
1640862380000|2021-12-30 11:06:20|1718.5|1702.5|1718.5|1702.5|1718.5|1702.5|1718.5|1702.5|1
1640862400000|2021-12-30 11:06:40|1718.27|1702.27|1718.5|1702.5|1718.5|1702.5|1718.27|1702.27|2
1640862410000|2021-12-30 11:06:50|1718.3|1702.3|1719.1|1703.1|1719.1|1703.1|1718.3|1702.3|5
1640862420000|2021-12-30 11:07:00|1719.4|1703.4|1719.4|1703.4|1719.4|1703.4|1719.4|1703.4|1
1640862430000|2021-12-30 11:07:10|1719.45|1703.45|1719.1|1703.1|1719.45|1703.45|1719.1|1703.1|2
1640862440000|2021-12-30 11:07:20|1718.85|1702.85|1718.85|1702.85|1718.85|1702.85|1718.85|1702.85|1
1640862450000|2021-12-30 11:07:30|1719.1|1703.1|1719.21|1703.21|1719.21|1703.21|1719.1|1703.1|2
1640862460000|2021-12-30 11:07:40|1718.84|1702.84|1719.21|1703.21|1719.21|1703.21|1718.84|1702.84|3
1640862470000|2021-12-30 11:07:50|1719.17|1703.17|1719.17|1703.17|1719.17|1703.17|1719|1703|5
1640862480000|2021-12-30 11:08:00|1718.93|1702.93|1719.21|1703.21|1719.21|1703.21|1718.93|1702.93|3
1640862490000|2021-12-30 11:08:10|1719.03|1703.03|1719.21|1703.21|1719.21|1703.21|1719.03|1703.03|2
1640862500000|2021-12-30 11:08:20|1719.25|1703.25|1719.21|1703.21|1719.25|1703.25|1719.21|1703.21|2
1640862510000|2021-12-30 11:08:30|1719|1703|1716.5|1700.5|1719.17|1703.17|1716.5|1700.5|9
1640862520000|2021-12-30 11:08:40|1716.43|1700.43|1716.35|1700.35|1716.43|1700.43|1716.05|1700.05|7
1640862530000|2021-12-30 11:08:50|1716.45|1700.45|1716.35|1700.35|1716.45|1700.45|1716.35|1700.35|2
1640862540000|2021-12-30 11:09:00|1716.5|1700.5|1715.95|1699.95|1716.5|1700.5|1715.95|1699.95|6
1640862550000|2021-12-30 11:09:10|1716.05|1700.05|1716.05|1700.05|1716.05|1700.05|1716.05|1700.05|1
1640862560000|2021-12-30 11:09:20|1715.85|1699.85|1715|1699|1715.85|1699.85|1715|1699|4
1640862570000|2021-12-30 11:09:30|1715.1|1699.1|1715.15|1699.15|1715.15|1699.15|1715.1|1699.1|2
1640862580000|2021-12-30 11:09:40|1715.25|1699.25|1715.15|1699.15|1715.25|1699.25|1715.15|1699.15|4
1640862590000|2021-12-30 11:09:50|1715.22|1699.22|1714.6|1698.6|1715.22|1699.22|1714.6|1698.6|3
1640862600000|2021-12-30 11:10:00|1715.1|1699.1|1715.1|1699.1|1715.1|1699.1|1715.1|1699.1|1
1640862620000|2021-12-30 11:10:20|1714.56|1698.56|1713.6|1697.6|1714.56|1698.56|1713.6|1697.6|5
1640862630000|2021-12-30 11:10:30|1713.65|1697.65|1713.65|1697.65|1713.65|1697.65|1713.65|1697.65|1
1640862640000|2021-12-30 11:10:40|1713.75|1697.75|1714.5|1698.5|1714.5|1698.5|1713.75|1697.75|3
1640862650000|2021-12-30 11:10:50|1714.81|1698.81|1715.5|1699.5|1715.5|1699.5|1714.81|1698.81|4
1640862660000|2021-12-30 11:11:00|1715.6|1699.6|1715.54|1699.54|1715.6|1699.6|1715.54|1699.54|2
1640862670000|2021-12-30 11:11:10|1715.6|1699.6|1715.27|1699.27|1715.6|1699.6|1715.27|1699.27|4
1640862680000|2021-12-30 11:11:20|1715.4|1699.4|1715.5|1699.5|1715.5|1699.5|1715.32|1699.32|3
1640862690000|2021-12-30 11:11:30|1715.42|1699.42|1714.92|1698.92|1715.42|1699.42|1714.92|1698.92|3
1640862700000|2021-12-30 11:11:40|1715.37|1699.37|1716.35|1700.35|1716.35|1700.35|1715.37|1699.37|7
1640862710000|2021-12-30 11:11:50|1716.85|1700.85|1716.85|1700.85|1716.85|1700.85|1716.85|1700.85|1
1640862730000|2021-12-30 11:12:10|1716.71|1700.71|1716|1700|1716.71|1700.71|1715.8|1699.8|6
1640862740000|2021-12-30 11:12:20|1716.5|1700.5|1716.14|1700.14|1716.5|1700.5|1716.14|1700.14|3
1640862750000|2021-12-30 11:12:30|1715.99|1699.99|1715.25|1699.25|1715.99|1699.99|1715.25|1699.25|8
1640862760000|2021-12-30 11:12:40|1715.5|1699.5|1715.64|1699.64|1715.86|1699.86|1715.44|1699.44|4
1640862770000|2021-12-30 11:12:50|1716.5|1700.5|1716.5|1700.5|1716.5|1700.5|1715.99|1699.99|7
1640862790000|2021-12-30 11:13:10|1716.95|1700.95|1717.45|1701.45|1717.45|1701.45|1716.95|1700.95|2
1640862800000|2021-12-30 11:13:20|1717.5|1701.5|1717.69|1701.69|1717.69|1701.69|1717.5|1701.5|2
1640862810000|2021-12-30 11:13:30|1717.7|1701.7|1717.7|1701.7|1717.7|1701.7|1717.7|1701.7|1
1640862820000|2021-12-30 11:13:40|1717.69|1701.69|1717.65|1701.65|1717.69|1701.69|1717.65|1701.65|2
1640862840000|2021-12-30 11:14:00|1717.69|1701.69|1717.69|1701.69|1717.69|1701.69|1717.69|1701.69|1
1640862850000|2021-12-30 11:14:10|1717.75|1701.75|1715.8|1699.8|1717.75|1701.75|1715.8|1699.8|6
1640862860000|2021-12-30 11:14:20|1715.93|1699.93|1716.57|1700.57|1716.62|1700.62|1715.93|1699.93|8
1640862870000|2021-12-30 11:14:30|1716.79|1700.79|1716.79|1700.79|1716.79|1700.79|1716.79|1700.79|1
1640862880000|2021-12-30 11:14:40|1717|1701|1716.64|1700.64|1717.18|1701.18|1716.64|1700.64|6
1640862890000|2021-12-30 11:14:50|1716.61|1700.61|1716.66|1700.66|1716.74|1700.74|1716.61|1700.61|7
1640862900000|2021-12-30 11:15:00|1716.61|1700.61|1716.95|1700.95|1717.1|1701.1|1716.61|1700.61|10
1640862920000|2021-12-30 11:15:20|1716.66|1700.66|1719.21|1703.21|1719.21|1703.21|1716.66|1700.66|6
1640862930000|2021-12-30 11:15:30|1718.94|1702.94|1718.4|1702.4|1719.45|1703.45|1718.4|1702.4|9
1640862940000|2021-12-30 11:15:40|1717.85|1701.85|1717.11|1701.11|1717.85|1701.85|1716.66|1700.66|4
1640862950000|2021-12-30 11:15:50|1717.3|1701.3|1717.69|1701.69|1717.69|1701.69|1717.3|1701.3|2
1640862960000|2021-12-30 11:16:00|1717.5|1701.5|1718.25|1702.25|1718.25|1702.25|1717.5|1701.5|6
1640862980000|2021-12-30 11:16:20|1718.35|1702.35|1718.55|1702.55|1718.6|1702.6|1718.27|1702.27|5
1640862990000|2021-12-30 11:16:30|1718.4|1702.4|1718.4|1702.4|1718.4|1702.4|1718.4|1702.4|1
1640863000000|2021-12-30 11:16:40|1718.3|1702.3|1718.3|1702.3|1718.3|1702.3|1718.3|1702.3|1
1640863010000|2021-12-30 11:16:50|1718|1702|1717.5|1701.5|1718|1702|1717.5|1701.5|2
1640863020000|2021-12-30 11:17:00|1717.68|1701.68|1717.55|1701.55|1717.68|1701.68|1717.55|1701.55|2
1640863030000|2021-12-30 11:17:10|1717.93|1701.93|1718.17|1702.17|1718.17|1702.17|1717.93|1701.93|3
1640863050000|2021-12-30 11:17:30|1718.05|1702.05|1717.5|1701.5|1718.05|1702.05|1717.5|1701.5|2
1640863060000|2021-12-30 11:17:40|1717.13|1701.13|1717.5|1701.5|1717.5|1701.5|1716.75|1700.75|4
1640863070000|2021-12-30 11:17:50|1717|1701|1716.5|1700.5|1717|1701|1716.2|1700.2|6
1640863080000|2021-12-30 11:18:00|1717|1701|1717.66|1701.66|1717.86|1701.86|1717|1701|7
1640863090000|2021-12-30 11:18:10|1717.79|1701.79|1719|1703|1719.28|1703.28|1717.79|1701.79|9
1640863110000|2021-12-30 11:18:30|1718.4|1702.4|1718.07|1702.07|1718.4|1702.4|1718.07|1702.07|3
1640863120000|2021-12-30 11:18:40|1718.15|1702.15|1718.15|1702.15|1718.15|1702.15|1718.15|1702.15|1
1640863130000|2021-12-30 11:18:50|1718.25|1702.25|1718.15|1702.15|1718.25|1702.25|1718.15|1702.15|4
1640863140000|2021-12-30 11:19:00|1718.18|1702.18|1718.55|1702.55|1718.55|1702.55|1718.18|1702.18|4
1640863150000|2021-12-30 11:19:10|1718.5|1702.5|1718.5|1702.5|1718.5|1702.5|1718.5|1702.5|1
1640863160000|2021-12-30 11:19:20|1718.35|1702.35|1718.35|1702.35|1718.35|1702.35|1718.35|1702.35|1
1640863170000|2021-12-30 11:19:30|1718.17|1702.17|1718.05|1702.05|1718.17|1702.17|1718.05|1702.05|3
1640863180000|2021-12-30 11:19:40|1717.55|1701.55|1717.55|1701.55|1717.55|1701.55|1717.55|1701.55|1
1640863190000|2021-12-30 11:19:50|1717.65|1701.65|1717.8|1701.8|1717.8|1701.8|1717.65|1701.65|2
1640863200000|2021-12-30 11:20:00|1717.7|1701.7|1717.7|1701.7|1717.7|1701.7|1717.7|1701.7|1
1640863210000|2021-12-30 11:20:10|1717.5|1701.5|1717.3|1701.3|1717.5|1701.5|1717.3|1701.3|3
1640863220000|2021-12-30 11:20:20|1717|1701|1717|1701|1717|1701|1717|1701|1
1640863240000|2021-12-30 11:20:40|1717.5|1701.5|1717.5|1701.5|1717.5|1701.5|1717.5|1701.5|1
1640863250000|2021-12-30 11:20:50|1717.12|1701.12|1716.8|1700.8|1717.29|1701.29|1716.8|1700.8|4
1640863260000|2021-12-30 11:21:00|1717.2|1701.2|1717.5|1701.5|1717.5|1701.5|1717.2|1701.2|2
1640863270000|2021-12-30 11:21:10|1717|1701|1716|1700|1717|1701|1716|1700|6
1640863280000|2021-12-30 11:21:20|1715.92|1699.92|1715.6|1699.6|1715.92|1699.92|1715.6|1699.6|2
1640863290000|2021-12-30 11:21:30|1715.55|1699.55|1715.55|1699.55|1715.55|1699.55|1715.55|1699.55|1
1640863310000|2021-12-30 11:21:50|1716|1700|1716.5|1700.5|1716.5|1700.5|1716|1700|4
1640863320000|2021-12-30 11:22:00|1716.75|1700.75|1716.96|1700.96|1717.1|1701.1|1716.46|1700.46|11
1640863330000|2021-12-30 11:22:10|1716.97|1700.97|1716.97|1700.97|1716.99|1700.99|1716.71|1700.71|11
1640863340000|2021-12-30 11:22:20|1717|1701|1716.69|1700.69|1717|1701|1716.5|1700.5|6
1640863350000|2021-12-30 11:22:30|1716.5|1700.5|1716.5|1700.5|1716.69|1700.69|1716.5|1700.5|3
1640863360000|2021-12-30 11:22:40|1716.27|1700.27|1716.87|1700.87|1716.87|1700.87|1716.27|1700.27|5
1640863370000|2021-12-30 11:22:50|1717.4|1701.4|1717|1701|1717.4|1701.4|1717|1701|2
1640863380000|2021-12-30 11:23:00|1716.7|1700.7|1716.7|1700.7|1716.7|1700.7|1716.7|1700.7|1
1640863390000|2021-12-30 11:23:10|1716.5|1700.5|1716.5|1700.5|1716.77|1700.77|1716.5|1700.5|9
1640863400000|2021-12-30 11:23:20|1716.77|1700.77|1716.5|1700.5|1716.77|1700.77|1716.5|1700.5|2
1640863410000|2021-12-30 11:23:30|1716.8|1700.8|1716.8|1700.8|1716.8|1700.8|1716.8|1700.8|1
1640863420000|2021-12-30 11:23:40|1716.75|1700.75|1717.05|1701.05|1717.05|1701.05|1716.75|1700.75|2
1640863430000|2021-12-30 11:23:50|1717.3|1701.3|1717.3|1701.3|1717.3|1701.3|1717.3|1701.3|1
1640863440000|2021-12-30 11:24:00|1717.5|1701.5|1718.81|1702.81|1718.81|1702.81|1717.5|1701.5|9
1640863450000|2021-12-30 11:24:10|1718.82|1702.82|1720.15|1704.15|1720.45|1704.45|1718.75|1702.75|12
1640863460000|2021-12-30 11:24:20|1720|1704|1720|1704|1720|1704|1720|1704|1
1640863470000|2021-12-30 11:24:30|1719.55|1703.55|1719.55|1703.55|1719.55|1703.55|1719.55|1703.55|1
1640863480000|2021-12-30 11:24:40|1719.5|1703.5|1719.5|1703.5|1719.5|1703.5|1719.5|1703.5|1
1640863490000|2021-12-30 11:24:50|1719|1703|1718.7|1702.7|1719.1|1703.1|1718.7|1702.7|7
1640863500000|2021-12-30 11:25:00|1718.85|1702.85|1720.2|1704.2|1720.2|1704.2|1718.85|1702.85|6
1640863510000|2021-12-30 11:25:10|1720.5|1704.5|1721|1705|1721|1705|1720.5|1704.5|2
1640863520000|2021-12-30 11:25:20|1721.3|1705.3|1720.65|1704.65|1721.3|1705.3|1720.55|1704.55|5
1640863530000|2021-12-30 11:25:30|1720.7|1704.7|1721.63|1705.63|1721.84|1705.84|1720.55|1704.55|13
1640863540000|2021-12-30 11:25:40|1721.5|1705.5|1721.63|1705.63|1721.63|1705.63|1721.5|1705.5|2
1640863550000|2021-12-30 11:25:50|1722.03|1706.03|1722.29|1706.29|1722.29|1706.29|1721.81|1705.81|7
1640863570000|2021-12-30 11:26:10|1722.09|1706.09|1722.43|1706.43|1722.43|1706.43|1722.09|1706.09|3
1640863580000|2021-12-30 11:26:20|1722.5|1706.5|1722.5|1706.5|1722.5|1706.5|1722.43|1706.43|3
1640863600000|2021-12-30 11:26:40|1722.47|1706.47|1722.15|1706.15|1722.47|1706.47|1721.88|1705.88|9
1640863610000|2021-12-30 11:26:50|1722.06|1706.06|1722.06|1706.06|1722.15|1706.15|1722.06|1706.06|9
1640863620000|2021-12-30 11:27:00|1721.99|1705.99|1722.06|1706.06|1722.15|1706.15|1721.99|1705.99|4
1640863630000|2021-12-30 11:27:10|1722.29|1706.29|1722.06|1706.06|1722.29|1706.29|1722.06|1706.06|2
1640863640000|2021-12-30 11:27:20|1722.15|1706.15|1722.29|1706.29|1722.45|1706.45|1722.15|1706.15|3
1640863650000|2021-12-30 11:27:30|1722.24|1706.24|1722.33|1706.33|1722.33|1706.33|1722.24|1706.24|2
1640863660000|2021-12-30 11:27:40|1722.4|1706.4|1722.43|1706.43|1722.43|1706.43|1722.33|1706.33|3
1640863670000|2021-12-30 11:27:50|1722.85|1706.85|1723.2|1707.2|1723.2|1707.2|1722.85|1706.85|2
1640863680000|2021-12-30 11:28:00|1723.15|1707.15|1722.5|1706.5|1723.15|1707.15|1722.21|1706.21|10
1640863710000|2021-12-30 11:28:30|1722.48|1706.48|1722.4|1706.4|1722.48|1706.48|1722.4|1706.4|2
1640863720000|2021-12-30 11:28:40|1722.34|1706.34|1722.47|1706.47|1722.47|1706.47|1722.34|1706.34|2
1640863730000|2021-12-30 11:28:50|1722.34|1706.34|1722.11|1706.11|1722.47|1706.47|1722.05|1706.05|4
1640863740000|2021-12-30 11:29:00|1722.05|1706.05|1722.05|1706.05|1722.05|1706.05|1722.02|1706.02|3
1640863750000|2021-12-30 11:29:10|1721.83|1705.83|1721.55|1705.55|1722.05|1706.05|1721.55|1705.55|4
1640863760000|2021-12-30 11:29:20|1721.5|1705.5|1721.5|1705.5|1721.5|1705.5|1721.5|1705.5|1
1640863770000|2021-12-30 11:29:30|1721.52|1705.52|1721.52|1705.52|1721.52|1705.52|1721.52|1705.52|1
1640863780000|2021-12-30 11:29:40|1721.5|1705.5|1721.83|1705.83|1721.83|1705.83|1721.5|1705.5|5
1640863790000|2021-12-30 11:29:50|1721.71|1705.71|1721.76|1705.76|1721.99|1705.99|1721.71|1705.71|9
1640863800000|2021-12-30 11:30:00|1722.05|1706.05|1722.05|1706.05|1722.05|1706.05|1722.04|1706.04|3
1640863810000|2021-12-30 11:30:10|1721.94|1705.94|1720.79|1704.79|1721.94|1705.94|1720.79|1704.79|4
1640863820000|2021-12-30 11:30:20|1720.89|1704.89|1720.37|1704.37|1720.89|1704.89|1720.37|1704.37|8
1640863830000|2021-12-30 11:30:30|1720.14|1704.14|1720|1704|1720.5|1704.5|1719.94|1703.94|14
1640863840000|2021-12-30 11:30:40|1720.24|1704.24|1720.5|1704.5|1720.5|1704.5|1720.14|1704.14|4
1640863850000|2021-12-30 11:30:50|1720.34|1704.34|1720.5|1704.5|1720.92|1704.92|1720.34|1704.34|4
1640863860000|2021-12-30 11:31:00|1720.6|1704.6|1720.92|1704.92|1720.92|1704.92|1720.5|1704.5|8
1640863870000|2021-12-30 11:31:10|1720.57|1704.57|1720.5|1704.5|1720.65|1704.65|1720.5|1704.5|4
1640863880000|2021-12-30 11:31:20|1721|1705|1721.45|1705.45|1721.45|1705.45|1721|1705|2
1640863890000|2021-12-30 11:31:30|1721.5|1705.5|1722.5|1706.5|1722.5|1706.5|1721.5|1705.5|7
1640863900000|2021-12-30 11:31:40|1722.7|1706.7|1722.95|1706.95|1722.95|1706.95|1722.7|1706.7|2
1640863910000|2021-12-30 11:31:50|1723.35|1707.35|1724.35|1708.35|1724.35|1708.35|1723.35|1707.35|5
1640863920000|2021-12-30 11:32:00|1724.4|1708.4|1725.5|1709.5|1725.5|1709.5|1724.4|1708.4|4
1640863940000|2021-12-30 11:32:20|1725.4|1709.4|1725.4|1709.4|1725.4|1709.4|1725.4|1709.4|1
1640863950000|2021-12-30 11:32:30|1725.5|1709.5|1725.53|1709.53|1725.55|1709.55|1725.5|1709.5|6
1640863960000|2021-12-30 11:32:40|1725.5|1709.5|1727.44|1711.44|1727.44|1711.44|1725.5|1709.5|9
1640863970000|2021-12-30 11:32:50|1727.53|1711.53|1728.5|1712.5|1728.5|1712.5|1727.5|1711.5|4
1640863980000|2021-12-30 11:33:00|1728.49|1712.49|1728.5|1712.5|1728.5|1712.5|1728.31|1712.31|4
1640863990000|2021-12-30 11:33:10|1728.57|1712.57|1728.5|1712.5|1728.57|1712.57|1728.5|1712.5|2
1640864000000|2021-12-30 11:33:20|1728.53|1712.53|1728.5|1712.5|1728.53|1712.53|1728.5|1712.5|4
1640864010000|2021-12-30 11:33:30|1728.49|1712.49|1728.5|1712.5|1728.5|1712.5|1728.49|1712.49|8
1640864020000|2021-12-30 11:33:40|1728.4|1712.4|1727.7|1711.7|1728.5|1712.5|1727.7|1711.7|8
1640864040000|2021-12-30 11:34:00|1727.75|1711.75|1727.75|1711.75|1727.75|1711.75|1727.75|1711.75|1
1640864050000|2021-12-30 11:34:10|1727.8|1711.8|1728.25|1712.25|1728.25|1712.25|1727.8|1711.8|2
1640864060000|2021-12-30 11:34:20|1728.17|1712.17|1728.2|1712.2|1728.25|1712.25|1727.85|1711.85|4
1640864080000|2021-12-30 11:34:40|1728.01|1712.01|1726.7|1710.7|1728.1|1712.1|1726.7|1710.7|6
1640864090000|2021-12-30 11:34:50|1726.5|1710.5|1726.31|1710.31|1726.5|1710.5|1726.31|1710.31|7
1640864100000|2021-12-30 11:35:00|1726.15|1710.15|1726.15|1710.15|1726.31|1710.31|1726.15|1710.15|4
1640864110000|2021-12-30 11:35:10|1726.31|1710.31|1726.5|1710.5|1726.87|1710.87|1726.2|1710.2|5
1640864120000|2021-12-30 11:35:20|1726.72|1710.72|1727.37|1711.37|1727.4|1711.4|1726.72|1710.72|6
1640864140000|2021-12-30 11:35:40|1727.3|1711.3|1727.3|1711.3|1727.3|1711.3|1727.3|1711.3|1
1640864150000|2021-12-30 11:35:50|1727.13|1711.13|1727.35|1711.35|1727.35|1711.35|1726.98|1710.98|4
1640864160000|2021-12-30 11:36:00|1727.37|1711.37|1727.37|1711.37|1727.37|1711.37|1727.33|1711.33|3
1640864170000|2021-12-30 11:36:10|1727.4|1711.4|1728.23|1712.23|1728.23|1712.23|1727.4|1711.4|7
1640864180000|2021-12-30 11:36:20|1728.5|1712.5|1730.86|1714.86|1730.86|1714.86|1728.47|1712.47|10
1640864190000|2021-12-30 11:36:30|1730.92|1714.92|1730.92|1714.92|1730.92|1714.92|1730.92|1714.92|1
1640864200000|2021-12-30 11:36:40|1731.3|1715.3|1731.09|1715.09|1732.1|1716.1|1731.09|1715.09|8
1640864210000|2021-12-30 11:36:50|1731.35|1715.35|1732.15|1716.15|1732.15|1716.15|1731.35|1715.35|5
1640864220000|2021-12-30 11:37:00|1732.04|1716.04|1732.04|1716.04|1732.04|1716.04|1731.94|1715.94|3
1640864230000|2021-12-30 11:37:10|1732|1716|1732|1716|1732|1716|1732|1716|1
1640864240000|2021-12-30 11:37:20|1732.15|1716.15|1732.45|1716.45|1732.45|1716.45|1732|1716|6
1640864250000|2021-12-30 11:37:30|1732.62|1716.62|1732.5|1716.5|1732.76|1716.76|1732.5|1716.5|8
1640864260000|2021-12-30 11:37:40|1732.55|1716.55|1733.5|1717.5|1733.58|1717.58|1732.55|1716.55|9
1640864270000|2021-12-30 11:37:50|1733.45|1717.45|1733.5|1717.5|1734.3|1718.3|1733.45|1717.45|6
1640864280000|2021-12-30 11:38:00|1733.1|1717.1|1733.2|1717.2|1733.2|1717.2|1733.1|1717.1|2
1640864290000|2021-12-30 11:38:10|1733.1|1717.1|1731.5|1715.5|1733.1|1717.1|1731.5|1715.5|10
1640864300000|2021-12-30 11:38:20|1731|1715|1731|1715|1731.2|1715.2|1730.5|1714.5|8
1640864310000|2021-12-30 11:38:30|1731.58|1715.58|1731.5|1715.5|1731.73|1715.73|1731.41|1715.41|11
1640864320000|2021-12-30 11:38:40|1732|1716|1733.01|1717.01|1733.11|1717.11|1732|1716|11
1640864330000|2021-12-30 11:38:50|1733.02|1717.02|1733.23|1717.23|1733.23|1717.23|1733.02|1717.02|2
1640864340000|2021-12-30 11:39:00|1733.36|1717.36|1733.03|1717.03|1733.5|1717.5|1733.01|1717.01|10
1640864350000|2021-12-30 11:39:10|1732.67|1716.67|1732.67|1716.67|1732.67|1716.67|1732.67|1716.67|1
1640864380000|2021-12-30 11:39:40|1732.5|1716.5|1732.5|1716.5|1732.5|1716.5|1732.5|1716.5|1
1640864390000|2021-12-30 11:39:50|1732.53|1716.53|1733.17|1717.17|1733.17|1717.17|1732.53|1716.53|5
1640864400000|2021-12-30 11:40:00|1733.18|1717.18|1732.5|1716.5|1733.18|1717.18|1732.5|1716.5|5
1640864410000|2021-12-30 11:40:10|1733|1717|1735.3|1719.3|1735.3|1719.3|1733|1717|13
1640864420000|2021-12-30 11:40:20|1735.22|1719.22|1735|1719|1735.22|1719.22|1734.5|1718.5|8
1640864430000|2021-12-30 11:40:30|1735.22|1719.22|1735.22|1719.22|1735.22|1719.22|1735.22|1719.22|1
1640864440000|2021-12-30 11:40:40|1735.23|1719.23|1735.23|1719.23|1735.23|1719.23|1735.23|1719.23|1
1640864450000|2021-12-30 11:40:50|1735.43|1719.43|1734.65|1718.65|1735.43|1719.43|1734.65|1718.65|4
1640864460000|2021-12-30 11:41:00|1734.91|1718.91|1735.5|1719.5|1735.5|1719.5|1734.74|1718.74|6
1640864470000|2021-12-30 11:41:10|1735.33|1719.33|1735.5|1719.5|1735.5|1719.5|1735|1719|8
1640864480000|2021-12-30 11:41:20|1735.47|1719.47|1735.5|1719.5|1735.5|1719.5|1735.36|1719.36|3
1640864490000|2021-12-30 11:41:30|1735.45|1719.45|1735|1719|1735.45|1719.45|1735|1719|4
1640864500000|2021-12-30 11:41:40|1734.6|1718.6|1735.42|1719.42|1735.47|1719.47|1734.6|1718.6|7
1640864510000|2021-12-30 11:41:50|1735.26|1719.26|1736.16|1720.16|1736.16|1720.16|1735.26|1719.26|6
1640864520000|2021-12-30 11:42:00|1736.25|1720.25|1738.06|1722.06|1739.5|1723.5|1736.25|1720.25|20
1640864530000|2021-12-30 11:42:10|1738.65|1722.65|1741.41|1725.41|1741.41|1725.41|1738.65|1722.65|15
1640864540000|2021-12-30 11:42:20|1741.65|1725.65|1740.88|1724.88|1742.25|1726.25|1740.45|1724.45|20
1640864550000|2021-12-30 11:42:30|1740.45|1724.45|1741.15|1725.15|1741.15|1725.15|1740.45|1724.45|9
1640864560000|2021-12-30 11:42:40|1741.5|1725.5|1741.22|1725.22|1741.97|1725.97|1740.37|1724.37|18
1640864570000|2021-12-30 11:42:50|1741.14|1725.14|1743|1727|1743|1727|1741.14|1725.14|8
1640864580000|2021-12-30 11:43:00|1742.81|1726.81|1741.2|1725.2|1743.15|1727.15|1741.2|1725.2|12
1640864590000|2021-12-30 11:43:10|1741.13|1725.13|1743|1727|1743|1727|1740.6|1724.6|13
1640864600000|2021-12-30 11:43:20|1743.17|1727.17|1743|1727|1743.17|1727.17|1742.7|1726.7|5
1640864610000|2021-12-30 11:43:30|1742.75|1726.75|1741.5|1725.5|1742.75|1726.75|1741.22|1725.22|8
1640864620000|2021-12-30 11:43:40|1741.36|1725.36|1739.08|1723.08|1741.36|1725.36|1738.79|1722.79|5
1640864630000|2021-12-30 11:43:50|1738.6|1722.6|1737.5|1721.5|1738.6|1722.6|1737.5|1721.5|7
1640864640000|2021-12-30 11:44:00|1737.29|1721.29|1737.25|1721.25|1737.35|1721.35|1737.19|1721.19|4
1640864650000|2021-12-30 11:44:10|1737.26|1721.26|1740|1724|1740|1724|1737.26|1721.26|12
1640864660000|2021-12-30 11:44:20|1740.51|1724.51|1741|1725|1742.3|1726.3|1740.51|1724.51|15
1640864670000|2021-12-30 11:44:30|1740.4|1724.4|1740.6|1724.6|1741|1725|1740|1724|10
1640864680000|2021-12-30 11:44:40|1741|1725|1741.9|1725.9|1741.9|1725.9|1741|1725|10
1640864690000|2021-12-30 11:44:50|1741.5|1725.5|1741.6|1725.6|1742|1726|1741.25|1725.25|12
1640864700000|2021-12-30 11:45:00|1741.35|1725.35|1739.8|1723.8|1741.35|1725.35|1739.8|1723.8|9
1640864710000|2021-12-30 11:45:10|1739.18|1723.18|1738.37|1722.37|1740.05|1724.05|1738.37|1722.37|9
1640864720000|2021-12-30 11:45:20|1738.22|1722.22|1738|1722|1738.22|1722.22|1737.95|1721.95|6
1640864730000|2021-12-30 11:45:30|1738.45|1722.45|1739|1723|1739.3|1723.3|1738.45|1722.45|6
1640864740000|2021-12-30 11:45:40|1739.3|1723.3|1738.38|1722.38|1739.3|1723.3|1738.13|1722.13|8
1640864750000|2021-12-30 11:45:50|1738.88|1722.88|1738|1722|1738.88|1722.88|1738|1722|4
1640864760000|2021-12-30 11:46:00|1738.25|1722.25|1738.6|1722.6|1739|1723|1738.25|1722.25|9
1640864770000|2021-12-30 11:46:10|1739|1723|1739|1723|1739|1723|1738.75|1722.75|3
1640864780000|2021-12-30 11:46:20|1738.75|1722.75|1738.5|1722.5|1738.75|1722.75|1738.13|1722.13|3
1640864790000|2021-12-30 11:46:30|1738.88|1722.88|1738.88|1722.88|1739|1723|1738.5|1722.5|11
1640864800000|2021-12-30 11:46:40|1738.5|1722.5|1738.6|1722.6|1738.6|1722.6|1738.5|1722.5|2
1640864810000|2021-12-30 11:46:50|1738.65|1722.65|1739.5|1723.5|1739.5|1723.5|1738.65|1722.65|3
1640864820000|2021-12-30 11:47:00|1739|1723|1739.22|1723.22|1739.22|1723.22|1739|1723|2
1640864830000|2021-12-30 11:47:10|1739|1723|1739.7|1723.7|1739.75|1723.75|1739|1723|6
1640864840000|2021-12-30 11:47:20|1739.87|1723.87|1742.45|1726.45|1742.45|1726.45|1739.87|1723.87|9
1640864850000|2021-12-30 11:47:30|1742|1726|1742|1726|1742|1726|1742|1726|1
1640864860000|2021-12-30 11:47:40|1741.55|1725.55|1742|1726|1742|1726|1741.55|1725.55|2
1640864870000|2021-12-30 11:47:50|1742.06|1726.06|1742|1726|1742.5|1726.5|1741.7|1725.7|7
1640864880000|2021-12-30 11:48:00|1742.19|1726.19|1742.25|1726.25|1742.5|1726.5|1741.85|1725.85|10
1640864890000|2021-12-30 11:48:10|1742.15|1726.15|1742.35|1726.35|1742.35|1726.35|1742.15|1726.15|2
1640864900000|2021-12-30 11:48:20|1742.5|1726.5|1742|1726|1742.65|1726.65|1741.9|1725.9|10
1640864910000|2021-12-30 11:48:30|1742.29|1726.29|1743.09|1727.09|1743.09|1727.09|1742|1726|5
1640864920000|2021-12-30 11:48:40|1743|1727|1743.7|1727.7|1743.7|1727.7|1743|1727|2
1640864930000|2021-12-30 11:48:50|1744|1728|1746.5|1730.5|1746.69|1730.69|1744|1728|10
1640864940000|2021-12-30 11:49:00|1746.62|1730.62|1746.73|1730.73|1746.73|1730.73|1746.62|1730.62|2
1640864950000|2021-12-30 11:49:10|1746.69|1730.69|1746|1730|1746.69|1730.69|1746|1730|5
1640864960000|2021-12-30 11:49:20|1746.25|1730.25|1746.73|1730.73|1746.73|1730.73|1745.88|1729.88|8
1640864970000|2021-12-30 11:49:30|1746.75|1730.75|1746.73|1730.73|1746.75|1730.75|1746.73|1730.73|2
1640864980000|2021-12-30 11:49:40|1746.7|1730.7|1747.5|1731.5|1747.5|1731.5|1746.7|1730.7|5
1640864990000|2021-12-30 11:49:50|1747.63|1731.63|1747.75|1731.75|1747.8|1731.8|1747.5|1731.5|4
1640865000000|2021-12-30 11:50:00|1748|1732|1751.97|1735.97|1751.97|1735.97|1747.5|1731.5|11
1640865010000|2021-12-30 11:50:10|1751.69|1735.69|1750|1734|1751.69|1735.69|1749.94|1733.94|12
1640865020000|2021-12-30 11:50:20|1749.7|1733.7|1749|1733|1749.7|1733.7|1749|1733|5
1640865030000|2021-12-30 11:50:30|1749.45|1733.45|1749.45|1733.45|1749.45|1733.45|1749.19|1733.19|3
1640865040000|2021-12-30 11:50:40|1749.39|1733.39|1749|1733|1749.45|1733.45|1749|1733|5
1640865050000|2021-12-30 11:50:50|1749.2|1733.2|1749.39|1733.39|1749.39|1733.39|1749.2|1733.2|6
1640865060000|2021-12-30 11:51:00|1749.4|1733.4|1749.37|1733.37|1749.4|1733.4|1749.3|1733.3|3
1640865070000|2021-12-30 11:51:10|1748.5|1732.5|1747|1731|1748.5|1732.5|1746.9|1730.9|6
1640865080000|2021-12-30 11:51:20|1746.93|1730.93|1744.7|1728.7|1746.93|1730.93|1744.7|1728.7|6
1640865090000|2021-12-30 11:51:30|1744.3|1728.3|1745|1729|1745.15|1729.15|1744.3|1728.3|6
1640865100000|2021-12-30 11:51:40|1745.17|1729.17|1744.5|1728.5|1745.17|1729.17|1744.5|1728.5|4
1640865110000|2021-12-30 11:51:50|1744.35|1728.35|1745.36|1729.36|1745.5|1729.5|1743.19|1727.19|12
1640865120000|2021-12-30 11:52:00|1745.25|1729.25|1746.75|1730.75|1747.45|1731.45|1745.24|1729.24|10
1640865130000|2021-12-30 11:52:10|1746.88|1730.88|1747|1731|1747|1731|1746.88|1730.88|2
1640865140000|2021-12-30 11:52:20|1747.5|1731.5|1747.5|1731.5|1747.5|1731.5|1747.5|1731.5|1
1640865160000|2021-12-30 11:52:40|1747.9|1731.9|1748.95|1732.95|1749.3|1733.3|1747.77|1731.77|10
1640865170000|2021-12-30 11:52:50|1749.45|1733.45|1749.21|1733.21|1749.45|1733.45|1749.12|1733.12|4
1640865180000|2021-12-30 11:53:00|1748.96|1732.96|1747.15|1731.15|1748.96|1732.96|1747.15|1731.15|6
1640865190000|2021-12-30 11:53:10|1746.8|1730.8|1747.45|1731.45|1747.45|1731.45|1746.8|1730.8|7
1640865200000|2021-12-30 11:53:20|1747.5|1731.5|1747|1731|1747.5|1731.5|1747|1731|5
1640865210000|2021-12-30 11:53:30|1747.55|1731.55|1747.55|1731.55|1747.55|1731.55|1747.55|1731.55|1
1640865220000|2021-12-30 11:53:40|1747.65|1731.65|1748|1732|1748|1732|1747.65|1731.65|2
1640865230000|2021-12-30 11:53:50|1747.8|1731.8|1748|1732|1748|1732|1747.65|1731.65|4
1640865240000|2021-12-30 11:54:00|1747.65|1731.65|1748.81|1732.81|1748.81|1732.81|1747.65|1731.65|4
1640865250000|2021-12-30 11:54:10|1748.5|1732.5|1750.05|1734.05|1750.05|1734.05|1748.5|1732.5|4
1640865260000|2021-12-30 11:54:20|1750.33|1734.33|1750.32|1734.32|1750.5|1734.5|1750.32|1734.32|3
1640865270000|2021-12-30 11:54:30|1749.82|1733.82|1749.82|1733.82|1749.95|1733.95|1749.82|1733.82|3
1640865280000|2021-12-30 11:54:40|1749.6|1733.6|1749.6|1733.6|1749.6|1733.6|1749.6|1733.6|1
1640865290000|2021-12-30 11:54:50|1749.5|1733.5|1748.5|1732.5|1749.5|1733.5|1748.5|1732.5|4
1640865300000|2021-12-30 11:55:00|1748.44|1732.44|1748.5|1732.5|1748.5|1732.5|1748.44|1732.44|2
1640865320000|2021-12-30 11:55:20|1748.3|1732.3|1748.5|1732.5|1748.5|1732.5|1748.25|1732.25|4
1640865330000|2021-12-30 11:55:30|1748.45|1732.45|1748|1732|1748.45|1732.45|1748|1732|2
1640865340000|2021-12-30 11:55:40|1747.5|1731.5|1747.5|1731.5|1747.5|1731.5|1747.5|1731.5|1
1640865350000|2021-12-30 11:55:50|1747.44|1731.44|1747|1731|1747.44|1731.44|1747|1731|2
1640865360000|2021-12-30 11:56:00|1747.09|1731.09|1747.09|1731.09|1747.09|1731.09|1747.09|1731.09|1
1640865370000|2021-12-30 11:56:10|1747|1731|1747|1731|1747|1731|1747|1731|1
1640865380000|2021-12-30 11:56:20|1747.5|1731.5|1747.5|1731.5|1747.5|1731.5|1747.5|1731.5|1
1640865390000|2021-12-30 11:56:30|1747|1731|1746.75|1730.75|1747|1731|1746.75|1730.75|2
1640865400000|2021-12-30 11:56:40|1746.55|1730.55|1746.5|1730.5|1746.55|1730.55|1746.5|1730.5|2
1640865430000|2021-12-30 11:57:10|1745.9|1729.9|1746|1730|1746|1730|1745.5|1729.5|12
1640865440000|2021-12-30 11:57:20|1746.2|1730.2|1746.16|1730.16|1746.49|1730.49|1746|1730|5
1640865450000|2021-12-30 11:57:30|1746.65|1730.65|1746.7|1730.7|1747.23|1731.23|1746.65|1730.65|5
1640865460000|2021-12-30 11:57:40|1746.5|1730.5|1746.26|1730.26|1746.5|1730.5|1746.2|1730.2|3
1640865470000|2021-12-30 11:57:50|1745.27|1729.27|1745.43|1729.43|1745.43|1729.43|1744.85|1728.85|6
1640865480000|2021-12-30 11:58:00|1745.55|1729.55|1745.55|1729.55|1745.61|1729.61|1745.43|1729.43|5
1640865490000|2021-12-30 11:58:10|1745.75|1729.75|1745.75|1729.75|1745.75|1729.75|1745.55|1729.55|4
1640865500000|2021-12-30 11:58:20|1745.35|1729.35|1745.3|1729.3|1745.35|1729.35|1745.3|1729.3|2
1640865510000|2021-12-30 11:58:30|1745.16|1729.16|1745.46|1729.46|1745.59|1729.59|1744.98|1728.98|13
1640865520000|2021-12-30 11:58:40|1745.53|1729.53|1745.7|1729.7|1745.75|1729.75|1745.37|1729.37|9
1640865530000|2021-12-30 11:58:50|1745.57|1729.57|1745.52|1729.52|1745.62|1729.62|1745.5|1729.5|10
1640865540000|2021-12-30 11:59:00|1745.36|1729.36|1745.6|1729.6|1745.6|1729.6|1745.36|1729.36|3
1640865550000|2021-12-30 11:59:10|1745.5|1729.5|1746.72|1730.72|1746.85|1730.85|1745.28|1729.28|15
1640865560000|2021-12-30 11:59:20|1746.63|1730.63|1746.81|1730.81|1746.81|1730.81|1746.09|1730.09|6
1640865570000|2021-12-30 11:59:30|1747.05|1731.05|1747.3|1731.3|1747.3|1731.3|1747|1731|4
1640865580000|2021-12-30 11:59:40|1747|1731|1747.25|1731.25|1747.25|1731.25|1747|1731|2
1640865590000|2021-12-30 11:59:50|1747|1731|1747|1731|1747|1731|1747|1731|1
1640865600000|2021-12-30 12:00:00|1747.5|1731.5|1749.5|1733.5|1749.5|1733.5|1747.5|1731.5|15
1640865610000|2021-12-30 12:00:10|1749.48|1733.48|1750.17|1734.17|1750.22|1734.22|1749.48|1733.48|4
1640865620000|2021-12-30 12:00:20|1749.82|1733.82|1749.5|1733.5|1750.45|1734.45|1749.5|1733.5|10
1640865630000|2021-12-30 12:00:30|1749.1|1733.1|1748|1732|1749.1|1733.1|1747.32|1731.32|6
1640865640000|2021-12-30 12:00:40|1747.11|1731.11|1747|1731|1747.45|1731.45|1747|1731|6
1640865650000|2021-12-30 12:00:50|1746.5|1730.5|1746.59|1730.59|1746.88|1730.88|1746.3|1730.3|5
1640865660000|2021-12-30 12:01:00|1746.79|1730.79|1746.92|1730.92|1746.92|1730.92|1746.5|1730.5|4
1640865670000|2021-12-30 12:01:10|1746.81|1730.81|1746.01|1730.01|1747.05|1731.05|1746|1730|8
1640865680000|2021-12-30 12:01:20|1745.92|1729.92|1745.79|1729.79|1745.92|1729.92|1745.43|1729.43|9
1640865690000|2021-12-30 12:01:30|1745.5|1729.5|1745.79|1729.79|1746.1|1730.1|1745.5|1729.5|6
1640865700000|2021-12-30 12:01:40|1745.5|1729.5|1745.65|1729.65|1745.65|1729.65|1745.5|1729.5|2
1640865710000|2021-12-30 12:01:50|1746.24|1730.24|1745.87|1729.87|1746.55|1730.55|1745.87|1729.87|8
1640865720000|2021-12-30 12:02:00|1745.75|1729.75|1747.39|1731.39|1747.48|1731.48|1745.55|1729.55|11
1640865730000|2021-12-30 12:02:10|1747.53|1731.53|1748.14|1732.14|1748.47|1732.47|1747.53|1731.53|5
1640865740000|2021-12-30 12:02:20|1747.9|1731.9|1748.49|1732.49|1748.5|1732.5|1747.9|1731.9|5
1640865750000|2021-12-30 12:02:30|1748.47|1732.47|1749.5|1733.5|1750.02|1734.02|1748.47|1732.47|8
1640865760000|2021-12-30 12:02:40|1749.76|1733.76|1749.82|1733.82|1749.82|1733.82|1749.5|1733.5|3
1640865770000|2021-12-30 12:02:50|1749.69|1733.69|1749.5|1733.5|1749.69|1733.69|1749.15|1733.15|6
1640865780000|2021-12-30 12:03:00|1749.29|1733.29|1749.4|1733.4|1749.4|1733.4|1749.29|1733.29|2
1640865790000|2021-12-30 12:03:10|1749.3|1733.3|1749.3|1733.3|1749.3|1733.3|1749.3|1733.3|1
1640865800000|2021-12-30 12:03:20|1749.35|1733.35|1749.24|1733.24|1749.35|1733.35|1749.24|1733.24|3
1640865810000|2021-12-30 12:03:30|1749.3|1733.3|1748.77|1732.77|1749.3|1733.3|1748.37|1732.37|11
1640865820000|2021-12-30 12:03:40|1748.9|1732.9|1747.5|1731.5|1748.9|1732.9|1747.5|1731.5|6
1640865840000|2021-12-30 12:04:00|1747.09|1731.09|1747.2|1731.2|1747.2|1731.2|1747.09|1731.09|2
1640865850000|2021-12-30 12:04:10|1747|1731|1746.9|1730.9|1747|1731|1746.5|1730.5|12
1640865860000|2021-12-30 12:04:20|1746.5|1730.5|1746.9|1730.9|1747.15|1731.15|1746.5|1730.5|7
1640865870000|2021-12-30 12:04:30|1746.5|1730.5|1747|1731|1747.24|1731.24|1746.5|1730.5|6
1640865880000|2021-12-30 12:04:40|1747.35|1731.35|1747.35|1731.35|1747.35|1731.35|1747.35|1731.35|1
1640865900000|2021-12-30 12:05:00|1747.45|1731.45|1747|1731|1747.45|1731.45|1747|1731|3
1640865910000|2021-12-30 12:05:10|1746.5|1730.5|1745.5|1729.5|1746.5|1730.5|1745.5|1729.5|5
1640865920000|2021-12-30 12:05:20|1745|1729|1744.5|1728.5|1745.5|1729.5|1744.5|1728.5|4
1640865930000|2021-12-30 12:05:30|1744.88|1728.88|1745.46|1729.46|1745.5|1729.5|1744.5|1728.5|7
1640865940000|2021-12-30 12:05:40|1745.65|1729.65|1745.5|1729.5|1746|1730|1745.5|1729.5|5
1640865950000|2021-12-30 12:05:50|1745.9|1729.9|1745.9|1729.9|1746|1730|1745.5|1729.5|6
1640865960000|2021-12-30 12:06:00|1745.5|1729.5|1746|1730|1746.12|1730.12|1745.5|1729.5|8
1640865970000|2021-12-30 12:06:10|1746.14|1730.14|1745.6|1729.6|1746.3|1730.3|1745.6|1729.6|7
1640865980000|2021-12-30 12:06:20|1745.49|1729.49|1744.31|1728.31|1745.49|1729.49|1744.31|1728.31|10
1640865990000|2021-12-30 12:06:30|1744|1728|1744.5|1728.5|1745|1729|1744|1728|7
1640866000000|2021-12-30 12:06:40|1744.6|1728.6|1744.75|1728.75|1745|1729|1744.49|1728.49|5
1640866010000|2021-12-30 12:06:50|1744.5|1728.5|1744|1728|1744.5|1728.5|1744|1728|2
1640866020000|2021-12-30 12:07:00|1743.94|1727.94|1743.38|1727.38|1744|1728|1743.38|1727.38|8
1640866030000|2021-12-30 12:07:10|1743.44|1727.44|1741.6|1725.6|1743.44|1727.44|1741.6|1725.6|12
1640866040000|2021-12-30 12:07:20|1742|1726|1741.55|1725.55|1742|1726|1741.55|1725.55|3
1640866050000|2021-12-30 12:07:30|1742|1726|1741.5|1725.5|1742|1726|1741.5|1725.5|2
1640866070000|2021-12-30 12:07:50|1741.43|1725.43|1741.33|1725.33|1741.43|1725.43|1741.33|1725.33|2
1640866080000|2021-12-30 12:08:00|1741.89|1725.89|1742.52|1726.52|1742.8|1726.8|1741.89|1725.89|4
1640866090000|2021-12-30 12:08:10|1741.88|1725.88|1741.5|1725.5|1741.88|1725.88|1741.5|1725.5|5
1640866100000|2021-12-30 12:08:20|1741.56|1725.56|1741.5|1725.5|1741.63|1725.63|1741.5|1725.5|7
1640866110000|2021-12-30 12:08:30|1741.6|1725.6|1740.5|1724.5|1741.6|1725.6|1740.5|1724.5|6
1640866120000|2021-12-30 12:08:40|1740.59|1724.59|1740.5|1724.5|1740.83|1724.83|1740.1|1724.1|11
1640866130000|2021-12-30 12:08:50|1740.88|1724.88|1741.35|1725.35|1741.5|1725.5|1740.88|1724.88|6
1640866140000|2021-12-30 12:09:00|1741|1725|1741.5|1725.5|1741.5|1725.5|1741|1725|2
1640866150000|2021-12-30 12:09:10|1742|1726|1742.8|1726.8|1742.8|1726.8|1742|1726|5
1640866160000|2021-12-30 12:09:20|1743.2|1727.2|1743.5|1727.5|1743.65|1727.65|1742.8|1726.8|14
1640866180000|2021-12-30 12:09:40|1743.17|1727.17|1743|1727|1743.5|1727.5|1743|1727|7
1640866190000|2021-12-30 12:09:50|1743.19|1727.19|1743|1727|1743.19|1727.19|1742.65|1726.65|4
1640866200000|2021-12-30 12:10:00|1742.89|1726.89|1743|1727|1743|1727|1742.89|1726.89|2
1640866210000|2021-12-30 12:10:10|1742.94|1726.94|1742.94|1726.94|1742.94|1726.94|1742.94|1726.94|1
1640866220000|2021-12-30 12:10:20|1743|1727|1743|1727|1743|1727|1743|1727|1
1640866230000|2021-12-30 12:10:30|1742.81|1726.81|1742.81|1726.81|1742.81|1726.81|1742.5|1726.5|3
1640866240000|2021-12-30 12:10:40|1742.5|1726.5|1743.5|1727.5|1743.8|1727.8|1742.5|1726.5|4
1640866250000|2021-12-30 12:10:50|1743.6|1727.6|1743.5|1727.5|1743.6|1727.6|1743.5|1727.5|2
1640866260000|2021-12-30 12:11:00|1743.13|1727.13|1743|1727|1743.5|1727.5|1743|1727|9
1640866270000|2021-12-30 12:11:10|1743.1|1727.1|1743|1727|1743.4|1727.4|1743|1727|3
1640866280000|2021-12-30 12:11:20|1743.5|1727.5|1743.5|1727.5|1743.5|1727.5|1743.5|1727.5|1
1640866290000|2021-12-30 12:11:30|1743.35|1727.35|1743|1727|1743.35|1727.35|1743|1727|2
1640866300000|2021-12-30 12:11:40|1743.25|1727.25|1743|1727|1743.25|1727.25|1743|1727|2
1640866320000|2021-12-30 12:12:00|1742.94|1726.94|1743|1727|1743|1727|1742.94|1726.94|2
1640866330000|2021-12-30 12:12:10|1743.5|1727.5|1743.5|1727.5|1743.5|1727.5|1743.5|1727.5|1
1640866340000|2021-12-30 12:12:20|1743.95|1727.95|1743.75|1727.75|1743.95|1727.95|1743.5|1727.5|3
1640866360000|2021-12-30 12:12:40|1743.5|1727.5|1743.5|1727.5|1743.5|1727.5|1743.5|1727.5|1
1640866370000|2021-12-30 12:12:50|1743.6|1727.6|1743.6|1727.6|1743.6|1727.6|1743.6|1727.6|1
1640866380000|2021-12-30 12:13:00|1743.9|1727.9|1743.6|1727.6|1743.9|1727.9|1743.6|1727.6|3
1640866390000|2021-12-30 12:13:10|1743.7|1727.7|1745.33|1729.33|1745.33|1729.33|1743.7|1727.7|9
1640866400000|2021-12-30 12:13:20|1745.6|1729.6|1746.5|1730.5|1746.5|1730.5|1745.5|1729.5|7
1640866410000|2021-12-30 12:13:30|1746.61|1730.61|1746.4|1730.4|1746.61|1730.61|1746.4|1730.4|3
1640866420000|2021-12-30 12:13:40|1746|1730|1746|1730|1746.45|1730.45|1746|1730|3
1640866430000|2021-12-30 12:13:50|1746.16|1730.16|1746.16|1730.16|1746.16|1730.16|1746.16|1730.16|1
1640866440000|2021-12-30 12:14:00|1746|1730|1746.5|1730.5|1746.85|1730.85|1746|1730|5
1640866450000|2021-12-30 12:14:10|1746.9|1730.9|1747.5|1731.5|1747.5|1731.5|1746.9|1730.9|4
1640866460000|2021-12-30 12:14:20|1747.63|1731.63|1747.63|1731.63|1747.63|1731.63|1747.63|1731.63|1
1640866470000|2021-12-30 12:14:30|1747.5|1731.5|1748.29|1732.29|1748.67|1732.67|1747.5|1731.5|7
1640866480000|2021-12-30 12:14:40|1747.99|1731.99|1747.99|1731.99|1747.99|1731.99|1747.99|1731.99|1
1640866490000|2021-12-30 12:14:50|1747.91|1731.91|1747.94|1731.94|1748|1732|1747.91|1731.91|3
1640866500000|2021-12-30 12:15:00|1748|1732|1748|1732|1748.35|1732.35|1748|1732|4
1640866520000|2021-12-30 12:15:20|1748.36|1732.36|1748.55|1732.55|1748.55|1732.55|1748|1732|5
1640866530000|2021-12-30 12:15:30|1748.5|1732.5|1748.5|1732.5|1748.5|1732.5|1748.1|1732.1|5
1640866540000|2021-12-30 12:15:40|1748.6|1732.6|1748.5|1732.5|1748.6|1732.6|1748.5|1732.5|2
1640866560000|2021-12-30 12:16:00|1748.35|1732.35|1748.35|1732.35|1748.35|1732.35|1748.35|1732.35|1
1640866570000|2021-12-30 12:16:10|1748.45|1732.45|1748.45|1732.45|1748.45|1732.45|1748.45|1732.45|1
1640866580000|2021-12-30 12:16:20|1748.4|1732.4|1748.35|1732.35|1748.4|1732.4|1748.29|1732.29|4
1640866590000|2021-12-30 12:16:30|1748.4|1732.4|1748.35|1732.35|1748.4|1732.4|1748.18|1732.18|4
1640866600000|2021-12-30 12:16:40|1747.85|1731.85|1747.85|1731.85|1747.85|1731.85|1747.85|1731.85|1
1640866610000|2021-12-30 12:16:50|1747.5|1731.5|1747.5|1731.5|1747.5|1731.5|1747.5|1731.5|1
1640866620000|2021-12-30 12:17:00|1748.03|1732.03|1747.96|1731.96|1748.15|1732.15|1747.96|1731.96|4
1640866630000|2021-12-30 12:17:10|1748|1732|1748.62|1732.62|1748.64|1732.64|1748|1732|6
1640866640000|2021-12-30 12:17:20|1748.5|1732.5|1748.82|1732.82|1749.07|1733.07|1748.5|1732.5|4
1640866660000|2021-12-30 12:17:40|1748.58|1732.58|1748.5|1732.5|1748.58|1732.58|1748.5|1732.5|2
1640866670000|2021-12-30 12:17:50|1748.61|1732.61|1748.5|1732.5|1748.61|1732.61|1748.5|1732.5|2
1640866680000|2021-12-30 12:18:00|1749.25|1733.25|1749.64|1733.64|1749.64|1733.64|1749.25|1733.25|7
1640866690000|2021-12-30 12:18:10|1749.5|1733.5|1749.82|1733.82|1749.82|1733.82|1749.5|1733.5|4
1640866700000|2021-12-30 12:18:20|1749.92|1733.92|1750.82|1734.82|1750.82|1734.82|1749.92|1733.92|4
1640866710000|2021-12-30 12:18:30|1752|1736|1754.14|1738.14|1754.35|1738.35|1752|1736|11
1640866720000|2021-12-30 12:18:40|1754.88|1738.88|1753.79|1737.79|1755|1739|1753.5|1737.5|10
1640866730000|2021-12-30 12:18:50|1753.82|1737.82|1754|1738|1754|1738|1753.79|1737.79|3
1640866740000|2021-12-30 12:19:00|1754.13|1738.13|1754.53|1738.53|1754.55|1738.55|1754|1738|5
1640866750000|2021-12-30 12:19:10|1754.5|1738.5|1754|1738|1754.8|1738.8|1754|1738|4
1640866760000|2021-12-30 12:19:20|1753.5|1737.5|1752.47|1736.47|1753.5|1737.5|1752.42|1736.42|5
1640866770000|2021-12-30 12:19:30|1752.45|1736.45|1752.5|1736.5|1752.5|1736.5|1752.34|1736.34|5
1640866780000|2021-12-30 12:19:40|1752.49|1736.49|1752.49|1736.49|1752.49|1736.49|1752.49|1736.49|1
1640866790000|2021-12-30 12:19:50|1752.46|1736.46|1752.47|1736.47|1752.47|1736.47|1752.46|1736.46|2
1640866800000|2021-12-30 12:20:00|1752.75|1736.75|1752.7|1736.7|1752.75|1736.75|1752.65|1736.65|3
1640866810000|2021-12-30 12:20:10|1752.49|1736.49|1752.49|1736.49|1752.49|1736.49|1752.47|1736.47|3
1640866830000|2021-12-30 12:20:30|1752.47|1736.47|1752.47|1736.47|1752.47|1736.47|1752.47|1736.47|1
1640866840000|2021-12-30 12:20:40|1752.5|1736.5|1752.5|1736.5|1752.5|1736.5|1752.5|1736.5|1
1640866850000|2021-12-30 12:20:50|1752.13|1736.13|1752.5|1736.5|1752.5|1736.5|1752.13|1736.13|2
1640866860000|2021-12-30 12:21:00|1752.45|1736.45|1752.13|1736.13|1752.45|1736.45|1752.13|1736.13|2
1640866870000|2021-12-30 12:21:10|1752.45|1736.45|1754.4|1738.4|1754.4|1738.4|1752.45|1736.45|14
1640866880000|2021-12-30 12:21:20|1754.34|1738.34|1754.95|1738.95|1755|1739|1754.34|1738.34|8
1640866890000|2021-12-30 12:21:30|1754.9|1738.9|1754.88|1738.88|1754.9|1738.9|1754.78|1738.78|4
1640866900000|2021-12-30 12:21:40|1754.9|1738.9|1755.5|1739.5|1755.83|1739.83|1754.9|1738.9|14
1640866910000|2021-12-30 12:21:50|1755.66|1739.66|1755.66|1739.66|1755.83|1739.83|1755.5|1739.5|8
1640866920000|2021-12-30 12:22:00|1755.78|1739.78|1756.18|1740.18|1756.47|1740.47|1755.78|1739.78|8
1640866930000|2021-12-30 12:22:10|1756.62|1740.62|1756.47|1740.47|1756.62|1740.62|1756.47|1740.47|4
1640866940000|2021-12-30 12:22:20|1756.28|1740.28|1756.7|1740.7|1756.7|1740.7|1756.04|1740.04|12
1640866950000|2021-12-30 12:22:30|1756.65|1740.65|1756.65|1740.65|1756.85|1740.85|1756.65|1740.65|4
1640866960000|2021-12-30 12:22:40|1756.55|1740.55|1756.55|1740.55|1756.55|1740.55|1756.55|1740.55|1
1640866970000|2021-12-30 12:22:50|1756.72|1740.72|1756.65|1740.65|1756.72|1740.72|1756.65|1740.65|2
1640866980000|2021-12-30 12:23:00|1756.76|1740.76|1758.84|1742.84|1759|1743|1756.76|1740.76|11
1640866990000|2021-12-30 12:23:10|1758.59|1742.59|1758.67|1742.67|1759.5|1743.5|1758.59|1742.59|7
1640867000000|2021-12-30 12:23:20|1758.29|1742.29|1758.72|1742.72|1759|1743|1758.24|1742.24|9
1640867010000|2021-12-30 12:23:30|1759|1743|1758.7|1742.7|1759.31|1743.31|1758.7|1742.7|7
1640867020000|2021-12-30 12:23:40|1758.83|1742.83|1758.94|1742.94|1759|1743|1758.5|1742.5|5
1640867030000|2021-12-30 12:23:50|1758.55|1742.55|1758.1|1742.1|1758.55|1742.55|1758.1|1742.1|5
1640867040000|2021-12-30 12:24:00|1758.75|1742.75|1758.5|1742.5|1759.3|1743.3|1758.5|1742.5|7
1640867050000|2021-12-30 12:24:10|1758.09|1742.09|1758.07|1742.07|1758.15|1742.15|1757.65|1741.65|5
1640867060000|2021-12-30 12:24:20|1758.25|1742.25|1758.09|1742.09|1759|1743|1758.09|1742.09|11
1640867070000|2021-12-30 12:24:30|1758.3|1742.3|1758.09|1742.09|1758.35|1742.35|1758.09|1742.09|6
1640867080000|2021-12-30 12:24:40|1758.05|1742.05|1758.36|1742.36|1758.36|1742.36|1758.05|1742.05|3
1640867090000|2021-12-30 12:24:50|1758.57|1742.57|1758.75|1742.75|1758.75|1742.75|1758.36|1742.36|8
1640867100000|2021-12-30 12:25:00|1758.61|1742.61|1758.72|1742.72|1759.15|1743.15|1758.61|1742.61|7
1640867110000|2021-12-30 12:25:10|1758.5|1742.5|1758.88|1742.88|1759|1743|1758.5|1742.5|8
1640867120000|2021-12-30 12:25:20|1759|1743|1759.1|1743.1|1759.1|1743.1|1758.88|1742.88|7
1640867130000|2021-12-30 12:25:30|1759|1743|1760.19|1744.19|1760.39|1744.39|1759|1743|8
1640867140000|2021-12-30 12:25:40|1760.39|1744.39|1759.69|1743.69|1760.65|1744.65|1759.69|1743.69|7
1640867150000|2021-12-30 12:25:50|1759.45|1743.45|1759.5|1743.5|1759.64|1743.64|1759.45|1743.45|11
1640867160000|2021-12-30 12:26:00|1759.62|1743.62|1759.5|1743.5|1759.88|1743.88|1759.5|1743.5|6
1640867170000|2021-12-30 12:26:10|1759|1743|1757.58|1741.58|1759|1743|1756.92|1740.92|10
1640867180000|2021-12-30 12:26:20|1758.1|1742.1|1759.13|1743.13|1759.22|1743.22|1758|1742|8
1640867190000|2021-12-30 12:26:30|1759.5|1743.5|1759.56|1743.56|1759.56|1743.56|1759|1743|9
1640867200000|2021-12-30 12:26:40|1759.5|1743.5|1759.5|1743.5|1759.5|1743.5|1759.17|1743.17|6
1640867210000|2021-12-30 12:26:50|1760.13|1744.13|1760.56|1744.56|1760.56|1744.56|1760|1744|4
1640867220000|2021-12-30 12:27:00|1760.36|1744.36|1759.1|1743.1|1760.4|1744.4|1759.1|1743.1|5
1640867230000|2021-12-30 12:27:10|1759|1743|1759|1743|1759.5|1743.5|1759|1743|3
1640867240000|2021-12-30 12:27:20|1758.92|1742.92|1759.3|1743.3|1759.3|1743.3|1758.5|1742.5|12
1640867250000|2021-12-30 12:27:30|1759.5|1743.5|1760.09|1744.09|1760.09|1744.09|1759.5|1743.5|6
1640867260000|2021-12-30 12:27:40|1760.4|1744.4|1760|1744|1760.4|1744.4|1760|1744|3
1640867270000|2021-12-30 12:27:50|1759.77|1743.77|1758.9|1742.9|1759.77|1743.77|1758.85|1742.85|5
1640867280000|2021-12-30 12:28:00|1759|1743|1759.85|1743.85|1759.85|1743.85|1759|1743|7
1640867290000|2021-12-30 12:28:10|1759.87|1743.87|1759.91|1743.91|1759.94|1743.94|1759.5|1743.5|5
1640867300000|2021-12-30 12:28:20|1760|1744|1760.49|1744.49|1760.5|1744.5|1759.99|1743.99|5
1640867310000|2021-12-30 12:28:30|1760.5|1744.5|1760.5|1744.5|1760.62|1744.62|1760.5|1744.5|3
1640867320000|2021-12-30 12:28:40|1760|1744|1758.65|1742.65|1760|1744|1758.65|1742.65|5
1640867330000|2021-12-30 12:28:50|1758.5|1742.5|1758.5|1742.5|1758.5|1742.5|1758|1742|7
1640867340000|2021-12-30 12:29:00|1758.05|1742.05|1759|1743|1759|1743|1758.05|1742.05|4
1640867350000|2021-12-30 12:29:10|1759.2|1743.2|1759|1743|1759.31|1743.31|1759|1743|4
1640867360000|2021-12-30 12:29:20|1759.4|1743.4|1758.94|1742.94|1759.4|1743.4|1758.94|1742.94|3
1640867370000|2021-12-30 12:29:30|1759.05|1743.05|1757.31|1741.31|1759.05|1743.05|1757.31|1741.31|12
1640867380000|2021-12-30 12:29:40|1756.87|1740.87|1758.62|1742.62|1758.62|1742.62|1756.87|1740.87|12
1640867390000|2021-12-30 12:29:50|1758.5|1742.5|1758.19|1742.19|1758.5|1742.5|1758|1742|8
1640867400000|2021-12-30 12:30:00|1758.22|1742.22|1757.5|1741.5|1758.5|1742.5|1757.5|1741.5|5
1640867410000|2021-12-30 12:30:10|1757.44|1741.44|1756.8|1740.8|1757.5|1741.5|1756.55|1740.55|8
1640867420000|2021-12-30 12:30:20|1757.33|1741.33|1758.1|1742.1|1758.1|1742.1|1757.33|1741.33|7
1640867430000|2021-12-30 12:30:30|1758.5|1742.5|1758.5|1742.5|1758.63|1742.63|1758.25|1742.25|4
1640867440000|2021-12-30 12:30:40|1758.45|1742.45|1758.89|1742.89|1758.89|1742.89|1758.45|1742.45|9
1640867450000|2021-12-30 12:30:50|1758.7|1742.7|1759|1743|1759.05|1743.05|1758.5|1742.5|8
1640867460000|2021-12-30 12:31:00|1758.88|1742.88|1759|1743|1759.3|1743.3|1758.5|1742.5|6
1640867470000|2021-12-30 12:31:10|1758.88|1742.88|1758.99|1742.99|1759.5|1743.5|1758.3|1742.3|9
1640867480000|2021-12-30 12:31:20|1758.98|1742.98|1759.05|1743.05|1759.15|1743.15|1758.97|1742.97|8
1640867490000|2021-12-30 12:31:30|1759|1743|1759.51|1743.51|1759.51|1743.51|1759|1743|7
1640867500000|2021-12-30 12:31:40|1759.5|1743.5|1759.92|1743.92|1760.37|1744.37|1759.5|1743.5|3
1640867510000|2021-12-30 12:31:50|1760.12|1744.12|1758.5|1742.5|1760.12|1744.12|1758.45|1742.45|9
1640867520000|2021-12-30 12:32:00|1758.05|1742.05|1757.56|1741.56|1758.05|1742.05|1757.44|1741.44|5
1640867530000|2021-12-30 12:32:10|1757.5|1741.5|1757.5|1741.5|1758.15|1742.15|1757.25|1741.25|8
1640867540000|2021-12-30 12:32:20|1757.33|1741.33|1757.44|1741.44|1757.5|1741.5|1757.33|1741.33|3
1640867550000|2021-12-30 12:32:30|1757.5|1741.5|1756.55|1740.55|1757.5|1741.5|1756.55|1740.55|3
1640867560000|2021-12-30 12:32:40|1756.5|1740.5|1756.5|1740.5|1756.5|1740.5|1756.5|1740.5|1
1640867570000|2021-12-30 12:32:50|1756.75|1740.75|1756.5|1740.5|1756.75|1740.75|1756.5|1740.5|2
1640867590000|2021-12-30 12:33:10|1756.49|1740.49|1756.49|1740.49|1756.49|1740.49|1756.49|1740.49|1
1640867620000|2021-12-30 12:33:40|1756.5|1740.5|1756.5|1740.5|1756.5|1740.5|1756.5|1740.5|1
1640867640000|2021-12-30 12:34:00|1757|1741|1757|1741|1757|1741|1757|1741|1
1640867650000|2021-12-30 12:34:10|1756.5|1740.5|1756.5|1740.5|1756.6|1740.6|1756.5|1740.5|6
1640867660000|2021-12-30 12:34:20|1756.6|1740.6|1756.65|1740.65|1756.73|1740.73|1756.5|1740.5|10
1640867670000|2021-12-30 12:34:30|1756.73|1740.73|1757.5|1741.5|1757.5|1741.5|1756.73|1740.73|4
1640867680000|2021-12-30 12:34:40|1757.3|1741.3|1758.41|1742.41|1758.46|1742.46|1757.3|1741.3|7
1640867690000|2021-12-30 12:34:50|1758.42|1742.42|1759.45|1743.45|1759.45|1743.45|1758.41|1742.41|6
1640867700000|2021-12-30 12:35:00|1759.31|1743.31|1759.45|1743.45|1759.45|1743.45|1759.31|1743.31|2
1640867710000|2021-12-30 12:35:10|1758.89|1742.89|1759.31|1743.31|1759.72|1743.72|1758.89|1742.89|8
1640867720000|2021-12-30 12:35:20|1759.1|1743.1|1758.5|1742.5|1759.1|1743.1|1758.5|1742.5|3
1640867730000|2021-12-30 12:35:30|1758|1742|1758|1742|1758.22|1742.22|1757.75|1741.75|9
1640867740000|2021-12-30 12:35:40|1758.22|1742.22|1757.4|1741.4|1758.22|1742.22|1757.4|1741.4|3
1640867750000|2021-12-30 12:35:50|1757.72|1741.72|1757.4|1741.4|1757.72|1741.72|1757.4|1741.4|2
1640867760000|2021-12-30 12:36:00|1757.5|1741.5|1757.5|1741.5|1757.5|1741.5|1757.5|1741.5|1
1640867770000|2021-12-30 12:36:10|1757.45|1741.45|1757.45|1741.45|1757.45|1741.45|1757.45|1741.45|1
1640867780000|2021-12-30 12:36:20|1757.4|1741.4|1757.4|1741.4|1757.4|1741.4|1757.4|1741.4|1
1640867790000|2021-12-30 12:36:30|1757.72|1741.72|1756.6|1740.6|1757.82|1741.82|1756.6|1740.6|11
1640867800000|2021-12-30 12:36:40|1756.5|1740.5|1756|1740|1756.5|1740.5|1755.55|1739.55|10
1640867810000|2021-12-30 12:36:50|1756.29|1740.29|1763.5|1747.5|1763.5|1747.5|1756.29|1740.29|16
1640867820000|2021-12-30 12:37:00|1763|1747|1762.29|1746.29|1763.08|1747.08|1762.29|1746.29|5
1640867830000|2021-12-30 12:37:10|1762.5|1746.5|1763|1747|1763|1747|1762.5|1746.5|2
1640867840000|2021-12-30 12:37:20|1763.12|1747.12|1764.02|1748.02|1764.02|1748.02|1763|1747|7
1640867850000|2021-12-30 12:37:30|1763.87|1747.87|1764.12|1748.12|1764.12|1748.12|1763.7|1747.7|8
1640867860000|2021-12-30 12:37:40|1764|1748|1764.45|1748.45|1764.45|1748.45|1764|1748|2
1640867870000|2021-12-30 12:37:50|1764|1748|1764.45|1748.45|1764.45|1748.45|1764|1748|4
1640867880000|2021-12-30 12:38:00|1764.01|1748.01|1762|1746|1764.01|1748.01|1762|1746|8
1640867890000|2021-12-30 12:38:10|1762.13|1746.13|1762.07|1746.07|1762.13|1746.13|1761.65|1745.65|9
1640867900000|2021-12-30 12:38:20|1762|1746|1762|1746|1762|1746|1761.94|1745.94|3
1640867910000|2021-12-30 12:38:30|1762.15|1746.15|1762|1746|1762.15|1746.15|1762|1746|3
1640867920000|2021-12-30 12:38:40|1762.08|1746.08|1762|1746|1762.4|1746.4|1762|1746|5
1640867930000|2021-12-30 12:38:50|1761.87|1745.87|1761.23|1745.23|1761.87|1745.87|1761.23|1745.23|3
1640867940000|2021-12-30 12:39:00|1761.21|1745.21|1761.2|1745.2|1761.5|1745.5|1761.1|1745.1|6
1640867950000|2021-12-30 12:39:10|1761.16|1745.16|1761.92|1745.92|1761.92|1745.92|1761.16|1745.16|4
1640867960000|2021-12-30 12:39:20|1762.09|1746.09|1762|1746|1762.15|1746.15|1762|1746|3
1640867970000|2021-12-30 12:39:30|1762.25|1746.25|1762.5|1746.5|1762.5|1746.5|1762.17|1746.17|4
1640867980000|2021-12-30 12:39:40|1762.6|1746.6|1762.5|1746.5|1762.6|1746.6|1762.5|1746.5|2
1640867990000|2021-12-30 12:39:50|1762.63|1746.63|1762.5|1746.5|1762.63|1746.63|1762.5|1746.5|6
1640868000000|2021-12-30 12:40:00|1762.45|1746.45|1762.49|1746.49|1762.49|1746.49|1762.45|1746.45|6
1640868010000|2021-12-30 12:40:10|1762.5|1746.5|1762.5|1746.5|1762.5|1746.5|1762.45|1746.45|5
1640868020000|2021-12-30 12:40:20|1762.34|1746.34|1762.34|1746.34|1762.5|1746.5|1762.34|1746.34|3
1640868030000|2021-12-30 12:40:30|1762.45|1746.45|1762.34|1746.34|1762.45|1746.45|1762.12|1746.12|5
1640868040000|2021-12-30 12:40:40|1762.12|1746.12|1762.4|1746.4|1762.4|1746.4|1762.12|1746.12|2
1640868050000|2021-12-30 12:40:50|1762.12|1746.12|1762.12|1746.12|1762.12|1746.12|1761.82|1745.82|3
1640868070000|2021-12-30 12:41:10|1762.19|1746.19|1763.06|1747.06|1763.3|1747.3|1762.19|1746.19|6
1640868080000|2021-12-30 12:41:20|1763.05|1747.05|1763.65|1747.65|1763.65|1747.65|1763.05|1747.05|2
1640868090000|2021-12-30 12:41:30|1764.3|1748.3|1764.3|1748.3|1764.3|1748.3|1764.3|1748.3|1
1640868100000|2021-12-30 12:41:40|1763.85|1747.85|1763.8|1747.8|1763.85|1747.85|1763.5|1747.5|9
1640868110000|2021-12-30 12:41:50|1763.61|1747.61|1763.43|1747.43|1763.61|1747.61|1763.43|1747.43|3
1640868120000|2021-12-30 12:42:00|1763.3|1747.3|1763.3|1747.3|1763.3|1747.3|1763.3|1747.3|1
1640868130000|2021-12-30 12:42:10|1763.18|1747.18|1763.01|1747.01|1763.18|1747.18|1763.01|1747.01|5
1640868140000|2021-12-30 12:42:20|1763.36|1747.36|1764.22|1748.22|1764.5|1748.5|1763.25|1747.25|7
1640868150000|2021-12-30 12:42:30|1764|1748|1764|1748|1764|1748|1764|1748|1
1640868170000|2021-12-30 12:42:50|1763.5|1747.5|1762.91|1746.91|1763.9|1747.9|1762.91|1746.91|6
1640868190000|2021-12-30 12:43:10|1763.36|1747.36|1764.62|1748.62|1764.65|1748.65|1763.35|1747.35|10
1640868200000|2021-12-30 12:43:20|1764.5|1748.5|1763.98|1747.98|1764.5|1748.5|1763.8|1747.8|5
1640868210000|2021-12-30 12:43:30|1763.85|1747.85|1763.9|1747.9|1764.02|1748.02|1763.85|1747.85|5
1640868220000|2021-12-30 12:43:40|1764.02|1748.02|1763.9|1747.9|1764.02|1748.02|1763.9|1747.9|6
1640868230000|2021-12-30 12:43:50|1763.5|1747.5|1763.5|1747.5|1764|1748|1763.5|1747.5|9
1640868270000|2021-12-30 12:44:30|1763.6|1747.6|1762.55|1746.55|1763.6|1747.6|1762.55|1746.55|3
1640868280000|2021-12-30 12:44:40|1762.44|1746.44|1762|1746|1762.5|1746.5|1761.87|1745.87|5
1640868300000|2021-12-30 12:45:00|1762.12|1746.12|1762|1746|1762.12|1746.12|1762|1746|4
1640868310000|2021-12-30 12:45:10|1761.65|1745.65|1762|1746|1762|1746|1761.65|1745.65|2
1640868320000|2021-12-30 12:45:20|1761.5|1745.5|1760.5|1744.5|1761.5|1745.5|1760.5|1744.5|4
1640868330000|2021-12-30 12:45:30|1760.45|1744.45|1761.3|1745.3|1761.59|1745.59|1760.45|1744.45|7
1640868340000|2021-12-30 12:45:40|1761.5|1745.5|1761.25|1745.25|1761.5|1745.5|1761.25|1745.25|2
1640868350000|2021-12-30 12:45:50|1761|1745|1760|1744|1761|1745|1760|1744|6
1640868360000|2021-12-30 12:46:00|1760.1|1744.1|1759.93|1743.93|1760.1|1744.1|1759.93|1743.93|3
1640868370000|2021-12-30 12:46:10|1760|1744|1760|1744|1760.15|1744.15|1760|1744|3
1640868380000|2021-12-30 12:46:20|1760.17|1744.17|1761.4|1745.4|1761.4|1745.4|1760.17|1744.17|5
1640868390000|2021-12-30 12:46:30|1761.39|1745.39|1760.89|1744.89|1761.39|1745.39|1760.89|1744.89|8
1640868400000|2021-12-30 12:46:40|1760.99|1744.99|1760.55|1744.55|1760.99|1744.99|1760.55|1744.55|8
1640868410000|2021-12-30 12:46:50|1760.63|1744.63|1760.63|1744.63|1760.63|1744.63|1760.63|1744.63|1
1640868420000|2021-12-30 12:47:00|1760.7|1744.7|1760.5|1744.5|1760.7|1744.7|1760.5|1744.5|5
1640868430000|2021-12-30 12:47:10|1760.65|1744.65|1760.5|1744.5|1760.65|1744.65|1760.5|1744.5|2
1640868440000|2021-12-30 12:47:20|1760.65|1744.65|1760.25|1744.25|1760.65|1744.65|1760.25|1744.25|7
1640868450000|2021-12-30 12:47:30|1759.75|1743.75|1759.65|1743.65|1759.75|1743.75|1759.6|1743.6|6
1640868460000|2021-12-30 12:47:40|1760.5|1744.5|1760.63|1744.63|1760.63|1744.63|1760.5|1744.5|6
1640868470000|2021-12-30 12:47:50|1760.5|1744.5|1761.5|1745.5|1761.5|1745.5|1760.5|1744.5|8
1640868480000|2021-12-30 12:48:00|1761.56|1745.56|1761.5|1745.5|1761.56|1745.56|1761.5|1745.5|2
1640868490000|2021-12-30 12:48:10|1762.5|1746.5|1763.42|1747.42|1763.5|1747.5|1762.5|1746.5|5
1640868500000|2021-12-30 12:48:20|1763.62|1747.62|1763.89|1747.89|1763.89|1747.89|1763.62|1747.62|2
1640868510000|2021-12-30 12:48:30|1764.1|1748.1|1762.96|1746.96|1764.1|1748.1|1762.5|1746.5|13
1640868520000|2021-12-30 12:48:40|1762.4|1746.4|1762.5|1746.5|1762.6|1746.6|1762|1746|6
1640868530000|2021-12-30 12:48:50|1762.13|1746.13|1762.32|1746.32|1762.32|1746.32|1762.13|1746.13|2
1640868540000|2021-12-30 12:49:00|1762.5|1746.5|1762.5|1746.5|1762.5|1746.5|1762.18|1746.18|4
1640868550000|2021-12-30 12:49:10|1762.9|1746.9|1763.17|1747.17|1763.17|1747.17|1762.9|1746.9|3
1640868560000|2021-12-30 12:49:20|1763.4|1747.4|1763.4|1747.4|1763.4|1747.4|1763.4|1747.4|1
1640868570000|2021-12-30 12:49:30|1763.17|1747.17|1764|1748|1764.4|1748.4|1763.17|1747.17|11
1640868590000|2021-12-30 12:49:50|1763.73|1747.73|1764.05|1748.05|1764.05|1748.05|1763.73|1747.73|2
1640868600000|2021-12-30 12:50:00|1763.65|1747.65|1764.5|1748.5|1764.87|1748.87|1763.65|1747.65|8
1640868610000|2021-12-30 12:50:10|1764.35|1748.35|1764.5|1748.5|1764.5|1748.5|1764.35|1748.35|2
1640868630000|2021-12-30 12:50:30|1764.35|1748.35|1764.5|1748.5|1764.5|1748.5|1764.35|1748.35|2
1640868640000|2021-12-30 12:50:40|1764.39|1748.39|1764.27|1748.27|1764.5|1748.5|1764.27|1748.27|3
1640868650000|2021-12-30 12:50:50|1764.4|1748.4|1764.97|1748.97|1765.43|1749.43|1764.4|1748.4|6
1640868660000|2021-12-30 12:51:00|1765.08|1749.08|1767.3|1751.3|1767.5|1751.5|1765.08|1749.08|12
1640868670000|2021-12-30 12:51:10|1767.5|1751.5|1767.88|1751.88|1768.25|1752.25|1767.5|1751.5|4
1640868680000|2021-12-30 12:51:20|1767.5|1751.5|1767|1751|1767.5|1751.5|1767|1751|7
1640868690000|2021-12-30 12:51:30|1767.13|1751.13|1767.13|1751.13|1767.13|1751.13|1767.13|1751.13|1
1640868700000|2021-12-30 12:51:40|1767.5|1751.5|1767.22|1751.22|1767.5|1751.5|1767.22|1751.22|6
1640868710000|2021-12-30 12:51:50|1767.5|1751.5|1767.75|1751.75|1767.75|1751.75|1767.5|1751.5|4
1640868720000|2021-12-30 12:52:00|1767.79|1751.79|1768.5|1752.5|1768.5|1752.5|1767.79|1751.79|4
1640868730000|2021-12-30 12:52:10|1768.32|1752.32|1768.5|1752.5|1768.5|1752.5|1768.32|1752.32|2
1640868740000|2021-12-30 12:52:20|1768.65|1752.65|1768.65|1752.65|1768.65|1752.65|1768.65|1752.65|1
1640868750000|2021-12-30 12:52:30|1768.52|1752.52|1768.06|1752.06|1768.52|1752.52|1767.89|1751.89|17
1640868760000|2021-12-30 12:52:40|1767.89|1751.89|1768.5|1752.5|1768.5|1752.5|1767.89|1751.89|5
1640868770000|2021-12-30 12:52:50|1768.25|1752.25|1767.41|1751.41|1768.5|1752.5|1767.41|1751.41|6
1640868780000|2021-12-30 12:53:00|1767.5|1751.5|1767.5|1751.5|1767.5|1751.5|1767.5|1751.5|1
1640868790000|2021-12-30 12:53:10|1767.29|1751.29|1766.5|1750.5|1767.29|1751.29|1766.5|1750.5|6
1640868800000|2021-12-30 12:53:20|1766.37|1750.37|1766.91|1750.91|1766.91|1750.91|1766.27|1750.27|11
1640868810000|2021-12-30 12:53:30|1766.96|1750.96|1766.91|1750.91|1766.96|1750.96|1766.91|1750.91|2
1640868820000|2021-12-30 12:53:40|1767|1751|1767.25|1751.25|1767.25|1751.25|1766.55|1750.55|5
1640868830000|2021-12-30 12:53:50|1767.5|1751.5|1767.45|1751.45|1767.5|1751.5|1767.45|1751.45|2
1640868840000|2021-12-30 12:54:00|1767.39|1751.39|1767.5|1751.5|1767.5|1751.5|1767.39|1751.39|4
1640868850000|2021-12-30 12:54:10|1767.85|1751.85|1768|1752|1768|1752|1767.85|1751.85|2
1640868860000|2021-12-30 12:54:20|1767.86|1751.86|1767.83|1751.83|1768|1752|1767.7|1751.7|7
1640868870000|2021-12-30 12:54:30|1768|1752|1768.5|1752.5|1768.5|1752.5|1768|1752|2
1640868880000|2021-12-30 12:54:40|1768|1752|1768|1752|1768|1752|1767.94|1751.94|3
1640868890000|2021-12-30 12:54:50|1767.94|1751.94|1767.29|1751.29|1768.11|1752.11|1767|1751|7
1640868900000|2021-12-30 12:55:00|1767|1751|1767.13|1751.13|1767.41|1751.41|1767|1751|5
1640868910000|2021-12-30 12:55:10|1767.02|1751.02|1767.13|1751.13|1767.13|1751.13|1766.68|1750.68|4
1640868920000|2021-12-30 12:55:20|1767|1751|1765.9|1749.9|1767|1751|1765.9|1749.9|4
1640868930000|2021-12-30 12:55:30|1766.12|1750.12|1766.5|1750.5|1767.1|1751.1|1765.9|1749.9|7
1640868940000|2021-12-30 12:55:40|1765.94|1749.94|1765.42|1749.42|1766|1750|1765.42|1749.42|5
1640868950000|2021-12-30 12:55:50|1765.35|1749.35|1765.35|1749.35|1765.35|1749.35|1765.35|1749.35|1
1640868960000|2021-12-30 12:56:00|1765.3|1749.3|1761.5|1745.5|1765.3|1749.3|1761.5|1745.5|11
1640868970000|2021-12-30 12:56:10|1761|1745|1761.69|1745.69|1761.72|1745.72|1760.55|1744.55|7
1640868980000|2021-12-30 12:56:20|1762|1746|1762.13|1746.13|1762.63|1746.63|1761.88|1745.88|11
1640868990000|2021-12-30 12:56:30|1762|1746|1761.5|1745.5|1762.5|1746.5|1761.5|1745.5|6
1640869010000|2021-12-30 12:56:50|1761.65|1745.65|1761.65|1745.65|1761.74|1745.74|1761.65|1745.65|3
1640869030000|2021-12-30 12:57:10|1762|1746|1762.7|1746.7|1762.7|1746.7|1762|1746|5
1640869040000|2021-12-30 12:57:20|1762.95|1746.95|1765|1749|1765|1749|1762.95|1746.95|5
1640869050000|2021-12-30 12:57:30|1765.17|1749.17|1765|1749|1765.17|1749.17|1765|1749|4
1640869060000|2021-12-30 12:57:40|1765.5|1749.5|1765.5|1749.5|1765.5|1749.5|1765.5|1749.5|1
1640869080000|2021-12-30 12:58:00|1765.45|1749.45|1765|1749|1765.45|1749.45|1765|1749|3
1640869090000|2021-12-30 12:58:10|1765.25|1749.25|1764.5|1748.5|1765.25|1749.25|1764.5|1748.5|3
1640869100000|2021-12-30 12:58:20|1764.48|1748.48|1763.11|1747.11|1764.5|1748.5|1763.11|1747.11|7
1640869110000|2021-12-30 12:58:30|1763|1747|1762.5|1746.5|1763|1747|1762.5|1746.5|3
1640869120000|2021-12-30 12:58:40|1762.43|1746.43|1761|1745|1762.43|1746.43|1760.89|1744.89|6
1640869130000|2021-12-30 12:58:50|1760.88|1744.88|1760|1744|1761|1745|1760|1744|4
1640869140000|2021-12-30 12:59:00|1759.76|1743.76|1759.76|1743.76|1759.76|1743.76|1758.65|1742.65|8
1640869150000|2021-12-30 12:59:10|1759.62|1743.62|1759.98|1743.98|1760.06|1744.06|1759.62|1743.62|7
1640869160000|2021-12-30 12:59:20|1759.8|1743.8|1759.76|1743.76|1759.8|1743.8|1759.76|1743.76|4
1640869170000|2021-12-30 12:59:30|1759.6|1743.6|1759.6|1743.6|1759.6|1743.6|1759.6|1743.6|1
1640869180000|2021-12-30 12:59:40|1759.5|1743.5|1759.76|1743.76|1760.05|1744.05|1759.5|1743.5|4
1640869200000|2021-12-30 13:00:00|1759.55|1743.55|1759.76|1743.76|1759.76|1743.76|1759.5|1743.5|4
1640869210000|2021-12-30 13:00:10|1760.18|1744.18|1762|1746|1762.15|1746.15|1760.18|1744.18|7
1640869220000|2021-12-30 13:00:20|1761.65|1745.65|1761.65|1745.65|1761.65|1745.65|1761.65|1745.65|1
1640869230000|2021-12-30 13:00:30|1761.75|1745.75|1762.1|1746.1|1762.1|1746.1|1761.75|1745.75|3
1640869240000|2021-12-30 13:00:40|1761.98|1745.98|1760|1744|1761.98|1745.98|1760|1744|9
1640869250000|2021-12-30 13:00:50|1760.18|1744.18|1760.35|1744.35|1760.62|1744.62|1760.18|1744.18|3
1640869260000|2021-12-30 13:01:00|1760.5|1744.5|1761.5|1745.5|1761.52|1745.52|1760.5|1744.5|4
1640869270000|2021-12-30 13:01:10|1761.18|1745.18|1761.18|1745.18|1761.18|1745.18|1761.18|1745.18|1
1640869280000|2021-12-30 13:01:20|1761|1745|1761.18|1745.18|1761.18|1745.18|1761|1745|3
1640869290000|2021-12-30 13:01:30|1761.23|1745.23|1761.5|1745.5|1761.53|1745.53|1761.23|1745.23|4
1640869300000|2021-12-30 13:01:40|1760.8|1744.8|1761.53|1745.53|1761.53|1745.53|1760.73|1744.73|9
1640869310000|2021-12-30 13:01:50|1762.5|1746.5|1762.54|1746.54|1762.54|1746.54|1762.5|1746.5|2
1640869320000|2021-12-30 13:02:00|1762.5|1746.5|1762|1746|1762.5|1746.5|1762|1746|8
1640869330000|2021-12-30 13:02:10|1762.25|1746.25|1762.25|1746.25|1762.25|1746.25|1762.25|1746.25|1
1640869340000|2021-12-30 13:02:20|1762.5|1746.5|1761.55|1745.55|1762.5|1746.5|1761.55|1745.55|6
1640869350000|2021-12-30 13:02:30|1761.5|1745.5|1761.5|1745.5|1761.5|1745.5|1761.5|1745.5|1
1640869370000|2021-12-30 13:02:50|1761.2|1745.2|1760.55|1744.55|1761.2|1745.2|1760.55|1744.55|3
1640869390000|2021-12-30 13:03:10|1760.7|1744.7|1760.55|1744.55|1761.05|1745.05|1760.55|1744.55|5
1640869400000|2021-12-30 13:03:20|1760.85|1744.85|1760.55|1744.55|1760.85|1744.85|1760.55|1744.55|4
1640869410000|2021-12-30 13:03:30|1760.4|1744.4|1758.5|1742.5|1760.4|1744.4|1758.5|1742.5|7
1640869420000|2021-12-30 13:03:40|1759|1743|1759.4|1743.4|1759.4|1743.4|1758.9|1742.9|7
1640869430000|2021-12-30 13:03:50|1759|1743|1759.1|1743.1|1759.1|1743.1|1758.65|1742.65|4
1640869440000|2021-12-30 13:04:00|1759|1743|1759.4|1743.4|1759.5|1743.5|1759|1743|3
1640869450000|2021-12-30 13:04:10|1759.5|1743.5|1759.5|1743.5|1759.95|1743.95|1759.5|1743.5|5
1640869460000|2021-12-30 13:04:20|1760|1744|1760.5|1744.5|1760.5|1744.5|1760|1744|3
1640869480000|2021-12-30 13:04:40|1760.66|1744.66|1760.6|1744.6|1760.66|1744.66|1760.6|1744.6|3
1640869490000|2021-12-30 13:04:50|1760.65|1744.65|1760.69|1744.69|1760.69|1744.69|1760.65|1744.65|2
1640869500000|2021-12-30 13:05:00|1760.7|1744.7|1760.7|1744.7|1760.7|1744.7|1760.7|1744.7|1
1640869510000|2021-12-30 13:05:10|1760.69|1744.69|1760.8|1744.8|1760.8|1744.8|1760.55|1744.55|3
1640869520000|2021-12-30 13:05:20|1760.55|1744.55|1760.55|1744.55|1760.55|1744.55|1760.55|1744.55|1
1640869530000|2021-12-30 13:05:30|1760.5|1744.5|1760|1744|1760.5|1744.5|1760|1744|6
1640869550000|2021-12-30 13:05:50|1760.5|1744.5|1760.5|1744.5|1760.5|1744.5|1760.5|1744.5|1
1640869560000|2021-12-30 13:06:00|1760.3|1744.3|1760.35|1744.35|1760.35|1744.35|1760.3|1744.3|2
1640869570000|2021-12-30 13:06:10|1760.09|1744.09|1760.35|1744.35|1760.35|1744.35|1760.09|1744.09|2
1640869580000|2021-12-30 13:06:20|1760.48|1744.48|1760.5|1744.5|1760.84|1744.84|1760.48|1744.48|7
1640869590000|2021-12-30 13:06:30|1760.67|1744.67|1760.5|1744.5|1760.84|1744.84|1760.5|1744.5|4
1640869610000|2021-12-30 13:06:50|1759.59|1743.59|1759.53|1743.53|1759.59|1743.59|1759.42|1743.42|4
1640869620000|2021-12-30 13:07:00|1759.59|1743.59|1759.5|1743.5|1759.59|1743.59|1759.5|1743.5|2
1640869630000|2021-12-30 13:07:10|1760|1744|1759.5|1743.5|1760.1|1744.1|1759.5|1743.5|5
1640869650000|2021-12-30 13:07:30|1759.4|1743.4|1759.4|1743.4|1759.4|1743.4|1759.4|1743.4|1
1640869660000|2021-12-30 13:07:40|1759.34|1743.34|1759.3|1743.3|1759.34|1743.34|1759.3|1743.3|2
1640869670000|2021-12-30 13:07:50|1759.4|1743.4|1759.45|1743.45|1759.45|1743.45|1759.4|1743.4|2
1640869680000|2021-12-30 13:08:00|1759.5|1743.5|1759.5|1743.5|1759.5|1743.5|1759.5|1743.5|1
1640869690000|2021-12-30 13:08:10|1759.64|1743.64|1759.81|1743.81|1759.81|1743.81|1759.64|1743.64|2
1640869700000|2021-12-30 13:08:20|1760.4|1744.4|1760.4|1744.4|1760.4|1744.4|1760.4|1744.4|1
1640869710000|2021-12-30 13:08:30|1760.45|1744.45|1760.45|1744.45|1760.45|1744.45|1760.45|1744.45|1
1640869720000|2021-12-30 13:08:40|1760.31|1744.31|1759.5|1743.5|1760.31|1744.31|1759.5|1743.5|3
1640869730000|2021-12-30 13:08:50|1759.37|1743.37|1759.05|1743.05|1759.37|1743.37|1759.05|1743.05|2
1640869750000|2021-12-30 13:09:10|1758.86|1742.86|1758.65|1742.65|1758.86|1742.86|1758.65|1742.65|2
1640869760000|2021-12-30 13:09:20|1758.55|1742.55|1758.55|1742.55|1758.55|1742.55|1758.55|1742.55|1
1640869770000|2021-12-30 13:09:30|1758.5|1742.5|1758.5|1742.5|1758.59|1742.59|1758.5|1742.5|5
1640869780000|2021-12-30 13:09:40|1758.9|1742.9|1759.5|1743.5|1759.5|1743.5|1758.9|1742.9|4
1640869800000|2021-12-30 13:10:00|1759.2|1743.2|1758.64|1742.64|1759.2|1743.2|1758.64|1742.64|4
1640869810000|2021-12-30 13:10:10|1758.5|1742.5|1758.5|1742.5|1758.75|1742.75|1758.5|1742.5|6
1640869830000|2021-12-30 13:10:30|1758.4|1742.4|1757.76|1741.76|1758.4|1742.4|1757.76|1741.76|4
1640869840000|2021-12-30 13:10:40|1757.62|1741.62|1757.76|1741.76|1757.76|1741.76|1757.5|1741.5|7
1640869850000|2021-12-30 13:10:50|1758.4|1742.4|1756.49|1740.49|1758.4|1742.4|1756.45|1740.45|11
1640869860000|2021-12-30 13:11:00|1755.8|1739.8|1756.4|1740.4|1756.4|1740.4|1755.8|1739.8|3
1640869870000|2021-12-30 13:11:10|1756.5|1740.5|1756.5|1740.5|1756.5|1740.5|1756.5|1740.5|1
1640869880000|2021-12-30 13:11:20|1755.88|1739.88|1756.76|1740.76|1756.76|1740.76|1755.88|1739.88|5
1640869890000|2021-12-30 13:11:30|1757.45|1741.45|1757.5|1741.5|1757.5|1741.5|1757.45|1741.45|2
1640869900000|2021-12-30 13:11:40|1757.26|1741.26|1757.26|1741.26|1757.26|1741.26|1757.26|1741.26|1
1640869910000|2021-12-30 13:11:50|1756.73|1740.73|1755.5|1739.5|1756.73|1740.73|1755.39|1739.39|7
1640869920000|2021-12-30 13:12:00|1755.54|1739.54|1756.76|1740.76|1756.87|1740.87|1755.54|1739.54|10
1640869930000|2021-12-30 13:12:10|1756.9|1740.9|1756.76|1740.76|1757.4|1741.4|1756.76|1740.76|6
1640869940000|2021-12-30 13:12:20|1756.55|1740.55|1756.76|1740.76|1756.76|1740.76|1756.55|1740.55|3
1640869950000|2021-12-30 13:12:30|1757|1741|1755.98|1739.98|1757.5|1741.5|1755.98|1739.98|6
1640869960000|2021-12-30 13:12:40|1755.5|1739.5|1754.37|1738.37|1755.5|1739.5|1754.37|1738.37|5
1640869970000|2021-12-30 13:12:50|1754.44|1738.44|1754.37|1738.37|1754.44|1738.44|1753.92|1737.92|3
1640869980000|2021-12-30 13:13:00|1753.7|1737.7|1754.37|1738.37|1754.37|1738.37|1753.7|1737.7|4
1640869990000|2021-12-30 13:13:10|1754.25|1738.25|1754.25|1738.25|1754.25|1738.25|1754.25|1738.25|1
1640870000000|2021-12-30 13:13:20|1754.16|1738.16|1752|1736|1754.37|1738.37|1752|1736|13
1640870010000|2021-12-30 13:13:30|1751.5|1735.5|1750.82|1734.82|1751.5|1735.5|1750.82|1734.82|4
1640870020000|2021-12-30 13:13:40|1750.5|1734.5|1750.5|1734.5|1750.5|1734.5|1750.5|1734.5|1
1640870030000|2021-12-30 13:13:50|1750.1|1734.1|1750.5|1734.5|1750.5|1734.5|1749.8|1733.8|4
1640870040000|2021-12-30 13:14:00|1750|1734|1748.79|1732.79|1750|1734|1748.79|1732.79|4
1640870050000|2021-12-30 13:14:10|1749.04|1733.04|1749.1|1733.1|1749.81|1733.81|1749.04|1733.04|10
1640870060000|2021-12-30 13:14:20|1749.08|1733.08|1749.92|1733.92|1750.16|1734.16|1749.08|1733.08|7
1640870080000|2021-12-30 13:14:40|1750|1734|1750.15|1734.15|1750.35|1734.35|1750|1734|7
1640870090000|2021-12-30 13:14:50|1750|1734|1749.8|1733.8|1750.15|1734.15|1749.8|1733.8|4
1640870100000|2021-12-30 13:15:00|1749.95|1733.95|1749.73|1733.73|1749.95|1733.95|1749.6|1733.6|4
1640870110000|2021-12-30 13:15:10|1749.6|1733.6|1750|1734|1750.45|1734.45|1749.6|1733.6|5
1640870130000|2021-12-30 13:15:30|1749.91|1733.91|1745.53|1729.53|1749.91|1733.91|1745.03|1729.03|12
1640870140000|2021-12-30 13:15:40|1745.03|1729.03|1745.01|1729.01|1745.03|1729.03|1744.5|1728.5|10
1640870150000|2021-12-30 13:15:50|1744.51|1728.51|1744.09|1728.09|1744.51|1728.51|1743.8|1727.8|4
1640870160000|2021-12-30 13:16:00|1744.5|1728.5|1744.5|1728.5|1744.66|1728.66|1744.5|1728.5|3
1640870170000|2021-12-30 13:16:10|1744.22|1728.22|1743.6|1727.6|1744.22|1728.22|1743.55|1727.55|5
1640870180000|2021-12-30 13:16:20|1743.5|1727.5|1742.5|1726.5|1743.5|1727.5|1742.5|1726.5|6
1640870200000|2021-12-30 13:16:40|1742.25|1726.25|1741|1725|1742.25|1726.25|1741|1725|9
1640870220000|2021-12-30 13:17:00|1741.5|1725.5|1743.15|1727.15|1743.15|1727.15|1741.5|1725.5|6
1640870230000|2021-12-30 13:17:10|1743.81|1727.81|1745.25|1729.25|1745.25|1729.25|1743.49|1727.49|14
1640870240000|2021-12-30 13:17:20|1745|1729|1744.17|1728.17|1745|1729|1743.89|1727.89|7
1640870250000|2021-12-30 13:17:30|1744.07|1728.07|1744.92|1728.92|1744.92|1728.92|1744.07|1728.07|4
1640870260000|2021-12-30 13:17:40|1745|1729|1747.5|1731.5|1747.5|1731.5|1745|1729|10
1640870270000|2021-12-30 13:17:50|1747.29|1731.29|1747|1731|1747.29|1731.29|1746.5|1730.5|4
1640870280000|2021-12-30 13:18:00|1746.92|1730.92|1746.5|1730.5|1746.94|1730.94|1746.5|1730.5|5
1640870290000|2021-12-30 13:18:10|1746|1730|1746.5|1730.5|1746.82|1730.82|1746|1730|5
1640870300000|2021-12-30 13:18:20|1746.41|1730.41|1746.5|1730.5|1746.5|1730.5|1746.41|1730.41|2
1640870310000|2021-12-30 13:18:30|1746|1730|1744.75|1728.75|1746|1730|1744.75|1728.75|4
1640870320000|2021-12-30 13:18:40|1744.5|1728.5|1744.5|1728.5|1744.5|1728.5|1744.5|1728.5|1
1640870330000|2021-12-30 13:18:50|1744.75|1728.75|1744.75|1728.75|1744.75|1728.75|1744.75|1728.75|1
1640870340000|2021-12-30 13:19:00|1745.25|1729.25|1745.46|1729.46|1745.46|1729.46|1745.25|1729.25|4
1640870350000|2021-12-30 13:19:10|1745.25|1729.25|1745.45|1729.45|1745.46|1729.46|1745.25|1729.25|4
1640870360000|2021-12-30 13:19:20|1745.5|1729.5|1745.5|1729.5|1745.5|1729.5|1745.5|1729.5|1
1640870370000|2021-12-30 13:19:30|1745.75|1729.75|1745.75|1729.75|1745.75|1729.75|1745.75|1729.75|1
1640870380000|2021-12-30 13:19:40|1746.25|1730.25|1747|1731|1747.4|1731.4|1746.25|1730.25|6
1640870390000|2021-12-30 13:19:50|1746.7|1730.7|1747|1731|1747|1731|1746.7|1730.7|3
1640870400000|2021-12-30 13:20:00|1747.5|1731.5|1748.3|1732.3|1748.3|1732.3|1747.5|1731.5|3
1640870410000|2021-12-30 13:20:10|1748.28|1732.28|1746.5|1730.5|1748.28|1732.28|1746.5|1730.5|7
1640870420000|2021-12-30 13:20:20|1746.8|1730.8|1746.5|1730.5|1746.8|1730.8|1746.5|1730.5|2
1640870430000|2021-12-30 13:20:30|1746.56|1730.56|1747|1731|1747.25|1731.25|1746.5|1730.5|10
1640870440000|2021-12-30 13:20:40|1747.25|1731.25|1747.25|1731.25|1747.25|1731.25|1747.2|1731.2|3
1640870450000|2021-12-30 13:20:50|1747.1|1731.1|1747.1|1731.1|1747.1|1731.1|1747.1|1731.1|1
1640870460000|2021-12-30 13:21:00|1746.65|1730.65|1746.9|1730.9|1747|1731|1746.5|1730.5|4
1640870470000|2021-12-30 13:21:10|1746.5|1730.5|1748.35|1732.35|1748.35|1732.35|1746.5|1730.5|8
1640870480000|2021-12-30 13:21:20|1748.5|1732.5|1749.5|1733.5|1749.5|1733.5|1748.5|1732.5|9
1640870500000|2021-12-30 13:21:40|1749.37|1733.37|1749.5|1733.5|1749.5|1733.5|1749.37|1733.37|2
1640870540000|2021-12-30 13:22:20|1749.39|1733.39|1747.23|1731.23|1749.39|1733.39|1747.12|1731.12|9
1640870550000|2021-12-30 13:22:30|1746.5|1730.5|1746.5|1730.5|1746.5|1730.5|1746.5|1730.5|1
1640870560000|2021-12-30 13:22:40|1746.1|1730.1|1746.2|1730.2|1746.2|1730.2|1746.1|1730.1|2
1640870570000|2021-12-30 13:22:50|1746.45|1730.45|1746.45|1730.45|1746.45|1730.45|1746.36|1730.36|3
1640870580000|2021-12-30 13:23:00|1746|1730|1745.5|1729.5|1746|1730|1745.45|1729.45|3
1640870590000|2021-12-30 13:23:10|1745.73|1729.73|1745.73|1729.73|1745.73|1729.73|1745.73|1729.73|1
1640870600000|2021-12-30 13:23:20|1745.5|1729.5|1745.5|1729.5|1745.73|1729.73|1745.5|1729.5|5
1640870620000|2021-12-30 13:23:40|1745.1|1729.1|1745.1|1729.1|1745.1|1729.1|1745.1|1729.1|1
1640870630000|2021-12-30 13:23:50|1745|1729|1745|1729|1745|1729|1745|1729|1
1640870640000|2021-12-30 13:24:00|1745.07|1729.07|1744.59|1728.59|1745.07|1729.07|1744.59|1728.59|2
1640870650000|2021-12-30 13:24:10|1744.5|1728.5|1744|1728|1744.5|1728.5|1744|1728|2
1640870670000|2021-12-30 13:24:30|1743.92|1727.92|1743.32|1727.32|1743.92|1727.92|1743.32|1727.32|2
1640870680000|2021-12-30 13:24:40|1743.24|1727.24|1743.5|1727.5|1743.5|1727.5|1743.04|1727.04|4
1640870690000|2021-12-30 13:24:50|1744|1728|1744|1728|1744.1|1728.1|1744|1728|9
1640870700000|2021-12-30 13:25:00|1744.17|1728.17|1744|1728|1744.17|1728.17|1744|1728|2
1640870710000|2021-12-30 13:25:10|1744.11|1728.11|1745.4|1729.4|1745.4|1729.4|1744.11|1728.11|6
1640870720000|2021-12-30 13:25:20|1745.3|1729.3|1746|1730|1746.13|1730.13|1745.3|1729.3|4
1640870730000|2021-12-30 13:25:30|1745.72|1729.72|1745.15|1729.15|1745.87|1729.87|1745.15|1729.15|4
1640870750000|2021-12-30 13:25:50|1744.91|1728.91|1744.91|1728.91|1744.91|1728.91|1744.91|1728.91|1
1640870760000|2021-12-30 13:26:00|1744.6|1728.6|1744.5|1728.5|1744.6|1728.6|1744.5|1728.5|2
1640870770000|2021-12-30 13:26:10|1744.42|1728.42|1744.5|1728.5|1744.5|1728.5|1744.42|1728.42|2
1640870780000|2021-12-30 13:26:20|1744.74|1728.74|1745.24|1729.24|1745.24|1729.24|1744.74|1728.74|3
1640870790000|2021-12-30 13:26:30|1745.22|1729.22|1747|1731|1747|1731|1745.22|1729.22|7
1640870800000|2021-12-30 13:26:40|1746.9|1730.9|1747.09|1731.09|1747.09|1731.09|1746.9|1730.9|3
1640870810000|2021-12-30 13:26:50|1747.04|1731.04|1746.5|1730.5|1747.04|1731.04|1746.42|1730.42|3
1640870820000|2021-12-30 13:27:00|1746.75|1730.75|1746.75|1730.75|1746.96|1730.96|1746.5|1730.5|13
1640870830000|2021-12-30 13:27:10|1746.84|1730.84|1746.5|1730.5|1746.84|1730.84|1746.45|1730.45|9
1640870840000|2021-12-30 13:27:20|1746.75|1730.75|1747.09|1731.09|1747.4|1731.4|1746.5|1730.5|7
1640870850000|2021-12-30 13:27:30|1747.5|1731.5|1747.5|1731.5|1747.5|1731.5|1747.5|1731.5|1
1640870880000|2021-12-30 13:28:00|1747.55|1731.55|1748.01|1732.01|1748.01|1732.01|1747.55|1731.55|2
1640870900000|2021-12-30 13:28:20|1748.46|1732.46|1748.46|1732.46|1748.46|1732.46|1748.46|1732.46|1
1640870910000|2021-12-30 13:28:30|1748.74|1732.74|1748.95|1732.95|1748.95|1732.95|1748.46|1732.46|6
1640870920000|2021-12-30 13:28:40|1748.75|1732.75|1748.46|1732.46|1748.75|1732.75|1748.26|1732.26|3
1640870930000|2021-12-30 13:28:50|1748.01|1732.01|1747.5|1731.5|1748.01|1732.01|1747.39|1731.39|4
1640870940000|2021-12-30 13:29:00|1747.06|1731.06|1747.1|1731.1|1747.5|1731.5|1747.06|1731.06|6
1640870950000|2021-12-30 13:29:10|1747.13|1731.13|1746.52|1730.52|1747.35|1731.35|1746.4|1730.4|6
1640870960000|2021-12-30 13:29:20|1746.51|1730.51|1745.65|1729.65|1746.52|1730.52|1745.65|1729.65|6
1640870970000|2021-12-30 13:29:30|1745.55|1729.55|1745.78|1729.78|1745.78|1729.78|1745|1729|6
1640870980000|2021-12-30 13:29:40|1745.8|1729.8|1745.91|1729.91|1745.91|1729.91|1745.8|1729.8|2
1640870990000|2021-12-30 13:29:50|1745.85|1729.85|1744.5|1728.5|1745.85|1729.85|1744.24|1728.24|12
1640871000000|2021-12-30 13:30:00|1744|1728|1744.1|1728.1|1744.5|1728.5|1744|1728|4
1640871010000|2021-12-30 13:30:10|1744.5|1728.5|1744.1|1728.1|1744.5|1728.5|1743.83|1727.83|8
1640871020000|2021-12-30 13:30:20|1744.5|1728.5|1744.4|1728.4|1744.5|1728.5|1744.4|1728.4|2
1640871040000|2021-12-30 13:30:40|1744.49|1728.49|1745.64|1729.64|1745.69|1729.69|1744.49|1728.49|8
1640871050000|2021-12-30 13:30:50|1745.67|1729.67|1746.25|1730.25|1746.25|1730.25|1745.64|1729.64|6
1640871060000|2021-12-30 13:31:00|1746.45|1730.45|1746.5|1730.5|1746.5|1730.5|1746.45|1730.45|2
1640871070000|2021-12-30 13:31:10|1746.45|1730.45|1746.79|1730.79|1747|1731|1746|1730|6
1640871080000|2021-12-30 13:31:20|1746.5|1730.5|1746.75|1730.75|1746.79|1730.79|1746.5|1730.5|3
1640871090000|2021-12-30 13:31:30|1746.5|1730.5|1746|1730|1746.87|1730.87|1745.96|1729.96|11
1640871100000|2021-12-30 13:31:40|1746.26|1730.26|1747.34|1731.34|1747.34|1731.34|1746.26|1730.26|5
1640871110000|2021-12-30 13:31:50|1747.5|1731.5|1748.5|1732.5|1748.69|1732.69|1747.5|1731.5|7
1640871120000|2021-12-30 13:32:00|1749.15|1733.15|1750|1734|1750|1734|1749.09|1733.09|3
1640871130000|2021-12-30 13:32:10|1749.5|1733.5|1750.5|1734.5|1750.5|1734.5|1749.5|1733.5|10
1640871140000|2021-12-30 13:32:20|1750.58|1734.58|1751.09|1735.09|1751.09|1735.09|1750.5|1734.5|7
1640871150000|2021-12-30 13:32:30|1751|1735|1753.25|1737.25|1753.25|1737.25|1751|1735|10
1640871160000|2021-12-30 13:32:40|1753.45|1737.45|1753|1737|1753.45|1737.45|1753|1737|6
1640871170000|2021-12-30 13:32:50|1753.23|1737.23|1753.5|1737.5|1753.53|1737.53|1753.23|1737.23|4
1640871180000|2021-12-30 13:33:00|1753.13|1737.13|1753|1737|1753.13|1737.13|1752.98|1736.98|4
1640871190000|2021-12-30 13:33:10|1752.75|1736.75|1753|1737|1753|1737|1752.65|1736.65|3
1640871200000|2021-12-30 13:33:20|1753.03|1737.03|1752.9|1736.9|1753.03|1737.03|1752.9|1736.9|2
1640871210000|2021-12-30 13:33:30|1753|1737|1752.4|1736.4|1753|1737|1752.4|1736.4|4
1640871220000|2021-12-30 13:33:40|1752.3|1736.3|1752.3|1736.3|1752.34|1736.34|1752.3|1736.3|5
1640871230000|2021-12-30 13:33:50|1752.34|1736.34|1752.35|1736.35|1752.5|1736.5|1752.34|1736.34|3
1640871240000|2021-12-30 13:34:00|1752.3|1736.3|1751.55|1735.55|1752.3|1736.3|1751.55|1735.55|2
1640871250000|2021-12-30 13:34:10|1751.6|1735.6|1752.3|1736.3|1752.3|1736.3|1751.5|1735.5|6
1640871260000|2021-12-30 13:34:20|1752.09|1736.09|1752.3|1736.3|1752.3|1736.3|1752.09|1736.09|3
1640871270000|2021-12-30 13:34:30|1752.63|1736.63|1754|1738|1754|1738|1752.52|1736.52|10
1640871280000|2021-12-30 13:34:40|1754.4|1738.4|1755.5|1739.5|1755.61|1739.61|1754|1738|9
1640871290000|2021-12-30 13:34:50|1755.83|1739.83|1754.89|1738.89|1755.83|1739.83|1754.89|1738.89|8
1640871300000|2021-12-30 13:35:00|1754.93|1738.93|1755.31|1739.31|1755.5|1739.5|1754.93|1738.93|11
1640871310000|2021-12-30 13:35:10|1755.65|1739.65|1756.59|1740.59|1756.59|1740.59|1755.5|1739.5|9
1640871320000|2021-12-30 13:35:20|1756.89|1740.89|1756.59|1740.59|1756.89|1740.89|1756.59|1740.59|5
1640871330000|2021-12-30 13:35:30|1756.65|1740.65|1756.59|1740.59|1756.69|1740.69|1756.59|1740.59|3
1640871350000|2021-12-30 13:35:50|1756.69|1740.69|1756.59|1740.59|1756.69|1740.69|1756.59|1740.59|2
1640871360000|2021-12-30 13:36:00|1756.45|1740.45|1754|1738|1756.45|1740.45|1753.85|1737.85|10
1640871370000|2021-12-30 13:36:10|1754.1|1738.1|1755.32|1739.32|1755.5|1739.5|1754|1738|6
1640871380000|2021-12-30 13:36:20|1755.33|1739.33|1756|1740|1756|1740|1755.2|1739.2|4
1640871390000|2021-12-30 13:36:30|1756.4|1740.4|1756|1740|1756.4|1740.4|1756|1740|3
1640871400000|2021-12-30 13:36:40|1755.8|1739.8|1755.55|1739.55|1755.8|1739.8|1755.55|1739.55|2
1640871410000|2021-12-30 13:36:50|1755.6|1739.6|1755.55|1739.55|1755.7|1739.7|1755.55|1739.55|5
1640871420000|2021-12-30 13:37:00|1755.65|1739.65|1755.55|1739.55|1755.65|1739.65|1755.55|1739.55|2
1640871430000|2021-12-30 13:37:10|1755.6|1739.6|1755.95|1739.95|1755.95|1739.95|1755.6|1739.6|4
1640871440000|2021-12-30 13:37:20|1756.3|1740.3|1756.45|1740.45|1756.48|1740.48|1756.3|1740.3|7
1640871450000|2021-12-30 13:37:30|1756.5|1740.5|1756.4|1740.4|1756.5|1740.5|1756.4|1740.4|4
1640871460000|2021-12-30 13:37:40|1756.47|1740.47|1756.5|1740.5|1756.57|1740.57|1756.47|1740.47|3
1640871470000|2021-12-30 13:37:50|1756.48|1740.48|1756.5|1740.5|1756.59|1740.59|1756.4|1740.4|5
1640871480000|2021-12-30 13:38:00|1756.62|1740.62|1757.45|1741.45|1757.5|1741.5|1756.62|1740.62|6
1640871500000|2021-12-30 13:38:20|1757.95|1741.95|1759.1|1743.1|1759.1|1743.1|1757.95|1741.95|6
1640871510000|2021-12-30 13:38:30|1758.75|1742.75|1758.4|1742.4|1758.75|1742.75|1758.4|1742.4|3
1640871520000|2021-12-30 13:38:40|1758.1|1742.1|1758.45|1742.45|1758.45|1742.45|1758|1742|3
1640871530000|2021-12-30 13:38:50|1758|1742|1758|1742|1758|1742|1758|1742|1
1640871540000|2021-12-30 13:39:00|1757.75|1741.75|1757.5|1741.5|1757.88|1741.88|1757.5|1741.5|4
1640871550000|2021-12-30 13:39:10|1757.9|1741.9|1758|1742|1758|1742|1757.9|1741.9|6
1640871560000|2021-12-30 13:39:20|1757.9|1741.9|1757.65|1741.65|1758.35|1742.35|1757.55|1741.55|16
1640871570000|2021-12-30 13:39:30|1757.53|1741.53|1756.5|1740.5|1757.53|1741.53|1756.5|1740.5|6
1640871590000|2021-12-30 13:39:50|1756.7|1740.7|1758.02|1742.02|1758.02|1742.02|1756.5|1740.5|9
1640871600000|2021-12-30 13:40:00|1757.67|1741.67|1757.67|1741.67|1757.97|1741.97|1757.65|1741.65|6
1640871610000|2021-12-30 13:40:10|1757.82|1741.82|1757.92|1741.92|1757.92|1741.92|1757.8|1741.8|6
1640871630000|2021-12-30 13:40:30|1758.17|1742.17|1757.67|1741.67|1758.5|1742.5|1757.67|1741.67|6
1640871640000|2021-12-30 13:40:40|1757.66|1741.66|1757.57|1741.57|1757.66|1741.66|1757.57|1741.57|8
1640871650000|2021-12-30 13:40:50|1757.66|1741.66|1757.5|1741.5|1757.66|1741.66|1757.39|1741.39|8
1640871660000|2021-12-30 13:41:00|1757|1741|1757.23|1741.23|1757.23|1741.23|1757|1741|3
1640871680000|2021-12-30 13:41:20|1757.16|1741.16|1757.43|1741.43|1757.43|1741.43|1757.16|1741.16|2
1640871690000|2021-12-30 13:41:30|1757.2|1741.2|1756.9|1740.9|1757.43|1741.43|1756.9|1740.9|6
1640871700000|2021-12-30 13:41:40|1756.85|1740.85|1757.28|1741.28|1757.28|1741.28|1756.85|1740.85|3
1640871710000|2021-12-30 13:41:50|1757.32|1741.32|1757.28|1741.28|1757.32|1741.32|1757.28|1741.28|2
1640871720000|2021-12-30 13:42:00|1757.32|1741.32|1758.5|1742.5|1758.5|1742.5|1757.32|1741.32|6
1640871730000|2021-12-30 13:42:10|1759.05|1743.05|1759.5|1743.5|1759.5|1743.5|1759.05|1743.05|2
1640871740000|2021-12-30 13:42:20|1760.16|1744.16|1760.3|1744.3|1760.5|1744.5|1760.16|1744.16|6
1640871750000|2021-12-30 13:42:30|1760.72|1744.72|1761.11|1745.11|1761.35|1745.35|1760.72|1744.72|5
1640871760000|2021-12-30 13:42:40|1761|1745|1761|1745|1761|1745|1761|1745|1
1640871770000|2021-12-30 13:42:50|1761.3|1745.3|1761.4|1745.4|1761.4|1745.4|1761.3|1745.3|2
1640871780000|2021-12-30 13:43:00|1761.35|1745.35|1761.35|1745.35|1761.35|1745.35|1761.35|1745.35|1
1640871790000|2021-12-30 13:43:10|1761.26|1745.26|1759.8|1743.8|1761.26|1745.26|1759.8|1743.8|6
1640871800000|2021-12-30 13:43:20|1759.5|1743.5|1760|1744|1760|1744|1759.5|1743.5|6
1640871810000|2021-12-30 13:43:30|1759.5|1743.5|1759.5|1743.5|1759.53|1743.53|1759.5|1743.5|3
1640871830000|2021-12-30 13:43:50|1759.62|1743.62|1759.5|1743.5|1759.62|1743.62|1759.5|1743.5|2
1640871840000|2021-12-30 13:44:00|1759|1743|1759|1743|1759|1743|1759|1743|1
1640871850000|2021-12-30 13:44:10|1758.83|1742.83|1758.31|1742.31|1758.83|1742.83|1757.66|1741.66|11
1640871860000|2021-12-30 13:44:20|1758.18|1742.18|1758|1742|1758.18|1742.18|1758|1742|2
1640871870000|2021-12-30 13:44:30|1757.79|1741.79|1754.97|1738.97|1757.79|1741.79|1754.97|1738.97|11
1640871880000|2021-12-30 13:44:40|1754.55|1738.55|1754.55|1738.55|1754.55|1738.55|1754.55|1738.55|1
1640871890000|2021-12-30 13:44:50|1754.5|1738.5|1752.88|1736.88|1754.5|1738.5|1752.88|1736.88|6
1640871900000|2021-12-30 13:45:00|1753|1737|1752.5|1736.5|1753|1737|1752.5|1736.5|4
1640871910000|2021-12-30 13:45:10|1752.14|1736.14|1752.14|1736.14|1752.14|1736.14|1752.14|1736.14|1
1640871920000|2021-12-30 13:45:20|1751.91|1735.91|1750|1734|1751.91|1735.91|1750|1734|8
1640871930000|2021-12-30 13:45:30|1749.59|1733.59|1748.83|1732.83|1749.59|1733.59|1748.36|1732.36|9
1640871940000|2021-12-30 13:45:40|1748.5|1732.5|1749|1733|1749.35|1733.35|1748.5|1732.5|4
1640871950000|2021-12-30 13:45:50|1748.85|1732.85|1748.55|1732.55|1748.85|1732.85|1748.5|1732.5|3
1640871960000|2021-12-30 13:46:00|1747.89|1731.89|1746.96|1730.96|1748|1732|1746.96|1730.96|5
1640871970000|2021-12-30 13:46:10|1746.5|1730.5|1746.5|1730.5|1746.5|1730.5|1746.5|1730.5|1
1640871980000|2021-12-30 13:46:20|1746.55|1730.55|1747|1731|1747.13|1731.13|1746.55|1730.55|7
1640871990000|2021-12-30 13:46:30|1747.13|1731.13|1748.5|1732.5|1748.5|1732.5|1747.13|1731.13|12
1640872000000|2021-12-30 13:46:40|1748.1|1732.1|1748.5|1732.5|1748.5|1732.5|1748|1732|7
1640872010000|2021-12-30 13:46:50|1748.45|1732.45|1747.05|1731.05|1748.45|1732.45|1747.05|1731.05|5
1640872020000|2021-12-30 13:47:00|1747.34|1731.34|1747.5|1731.5|1747.5|1731.5|1747.29|1731.29|3
1640872030000|2021-12-30 13:47:10|1746.85|1730.85|1746.34|1730.34|1747|1731|1746.23|1730.23|9
1640872040000|2021-12-30 13:47:20|1746.5|1730.5|1746.37|1730.37|1746.5|1730.5|1746.34|1730.34|4
1640872050000|2021-12-30 13:47:30|1746.34|1730.34|1746.34|1730.34|1746.41|1730.41|1746.34|1730.34|7
1640872060000|2021-12-30 13:47:40|1746.15|1730.15|1745.5|1729.5|1746.15|1730.15|1745.2|1729.2|6
1640872070000|2021-12-30 13:47:50|1745.4|1729.4|1745.7|1729.7|1745.7|1729.7|1745.4|1729.4|4
1640872080000|2021-12-30 13:48:00|1745.55|1729.55|1745.65|1729.65|1745.65|1729.65|1745.5|1729.5|3
1640872090000|2021-12-30 13:48:10|1745.25|1729.25|1745.5|1729.5|1745.5|1729.5|1745.2|1729.2|5
1640872100000|2021-12-30 13:48:20|1745.6|1729.6|1744.5|1728.5|1745.6|1729.6|1744.25|1728.25|5
1640872110000|2021-12-30 13:48:30|1744.75|1728.75|1744.65|1728.65|1744.75|1728.75|1744.65|1728.65|2
1640872120000|2021-12-30 13:48:40|1744.5|1728.5|1744.45|1728.45|1744.5|1728.5|1744.45|1728.45|2
1640872130000|2021-12-30 13:48:50|1744.5|1728.5|1743.85|1727.85|1744.5|1728.5|1743.85|1727.85|3
1640872140000|2021-12-30 13:49:00|1744.25|1728.25|1744|1728|1744.5|1728.5|1744|1728|4
1640872150000|2021-12-30 13:49:10|1744.4|1728.4|1745.48|1729.48|1745.48|1729.48|1744|1728|13
1640872160000|2021-12-30 13:49:20|1745.82|1729.82|1745.8|1729.8|1745.82|1729.82|1745.73|1729.73|7
1640872170000|2021-12-30 13:49:30|1745.81|1729.81|1747.5|1731.5|1747.5|1731.5|1745.81|1729.81|10
1640872180000|2021-12-30 13:49:40|1747.75|1731.75|1748|1732|1748|1732|1747.75|1731.75|3
1640872190000|2021-12-30 13:49:50|1747.7|1731.7|1747.5|1731.5|1747.7|1731.7|1747.5|1731.5|2
1640872200000|2021-12-30 13:50:00|1746.93|1730.93|1746.93|1730.93|1746.93|1730.93|1746.93|1730.93|1
1640872210000|2021-12-30 13:50:10|1747.15|1731.15|1747.3|1731.3|1747.3|1731.3|1747.15|1731.15|2
1640872220000|2021-12-30 13:50:20|1747.12|1731.12|1747.19|1731.19|1747.5|1731.5|1747.12|1731.12|4
1640872230000|2021-12-30 13:50:30|1747.3|1731.3|1747.3|1731.3|1747.3|1731.3|1747.3|1731.3|1
1640872240000|2021-12-30 13:50:40|1747.56|1731.56|1747.5|1731.5|1747.66|1731.66|1747.5|1731.5|4
1640872250000|2021-12-30 13:50:50|1747.2|1731.2|1747.2|1731.2|1747.2|1731.2|1747.2|1731.2|1
1640872260000|2021-12-30 13:51:00|1747|1731|1743.69|1727.69|1747|1731|1743.42|1727.42|21
1640872270000|2021-12-30 13:51:10|1744|1728|1744.69|1728.69|1745.5|1729.5|1744|1728|7
1640872280000|2021-12-30 13:51:20|1744.79|1728.79|1744.5|1728.5|1745|1729|1744.5|1728.5|8
1640872290000|2021-12-30 13:51:30|1745|1729|1744.5|1728.5|1745.19|1729.19|1744.37|1728.37|19
1640872300000|2021-12-30 13:51:40|1744|1728|1743.5|1727.5|1744|1728|1743.5|1727.5|2
1640872310000|2021-12-30 13:51:50|1743|1727|1743.5|1727.5|1743.8|1727.8|1743|1727|5
1640872330000|2021-12-30 13:52:10|1743.75|1727.75|1743.5|1727.5|1744|1728|1743.5|1727.5|5
1640872350000|2021-12-30 13:52:30|1743|1727|1743|1727|1743|1727|1743|1727|1
1640872360000|2021-12-30 13:52:40|1742.5|1726.5|1741.5|1725.5|1742.5|1726.5|1741.45|1725.45|7
1640872370000|2021-12-30 13:52:50|1741.16|1725.16|1741|1725|1741.16|1725.16|1741|1725|2
1640872380000|2021-12-30 13:53:00|1740.55|1724.55|1740.5|1724.5|1740.55|1724.55|1740.39|1724.39|6
1640872390000|2021-12-30 13:53:10|1740.41|1724.41|1740.5|1724.5|1741.01|1725.01|1740.39|1724.39|9
1640872400000|2021-12-30 13:53:20|1741|1725|1742.59|1726.59|1743.29|1727.29|1740.88|1724.88|18
1640872410000|2021-12-30 13:53:30|1742.6|1726.6|1743|1727|1744|1728|1742.6|1726.6|15
1640872420000|2021-12-30 13:53:40|1743.5|1727.5|1743.5|1727.5|1744.1|1728.1|1743.5|1727.5|5
1640872430000|2021-12-30 13:53:50|1743|1727|1742.5|1726.5|1743|1727|1742.5|1726.5|2
1640872440000|2021-12-30 13:54:00|1742|1726|1742.1|1726.1|1742.1|1726.1|1742|1726|2
1640872450000|2021-12-30 13:54:10|1742.26|1726.26|1742.86|1726.86|1742.86|1726.86|1742.26|1726.26|2
1640872460000|2021-12-30 13:54:20|1743|1727|1742.9|1726.9|1743.25|1727.25|1742.9|1726.9|7
1640872470000|2021-12-30 13:54:30|1743|1727|1743.45|1727.45|1743.45|1727.45|1743|1727|3
1640872480000|2021-12-30 13:54:40|1743.25|1727.25|1743.3|1727.3|1743.3|1727.3|1743|1727|6
1640872490000|2021-12-30 13:54:50|1743.5|1727.5|1744|1728|1744.15|1728.15|1743.5|1727.5|3
1640872500000|2021-12-30 13:55:00|1743.84|1727.84|1743|1727|1743.84|1727.84|1742.65|1726.65|6
1640872510000|2021-12-30 13:55:10|1742.5|1726.5|1742.52|1726.52|1743.24|1727.24|1742.5|1726.5|11
1640872520000|2021-12-30 13:55:20|1742.74|1726.74|1743.5|1727.5|1743.5|1727.5|1742.52|1726.52|12
1640872530000|2021-12-30 13:55:30|1743.73|1727.73|1743.44|1727.44|1743.73|1727.73|1743.44|1727.44|4
1640872540000|2021-12-30 13:55:40|1743.6|1727.6|1744.14|1728.14|1744.14|1728.14|1743.6|1727.6|4
1640872550000|2021-12-30 13:55:50|1743.5|1727.5|1743.5|1727.5|1743.5|1727.5|1743.5|1727.5|1
1640872560000|2021-12-30 13:56:00|1743.29|1727.29|1743.5|1727.5|1743.5|1727.5|1743|1727|6
1640872600000|2021-12-30 13:56:40|1743.1|1727.1|1743.5|1727.5|1743.5|1727.5|1743.1|1727.1|2
1640872610000|2021-12-30 13:56:50|1743.32|1727.32|1743.45|1727.45|1743.5|1727.5|1743.32|1727.32|4
1640872620000|2021-12-30 13:57:00|1743.5|1727.5|1743.89|1727.89|1743.89|1727.89|1743.33|1727.33|5
1640872630000|2021-12-30 13:57:10|1744.11|1728.11|1744.3|1728.3|1744.3|1728.3|1743.8|1727.8|6
1640872640000|2021-12-30 13:57:20|1744.32|1728.32|1744.1|1728.1|1744.32|1728.32|1744.1|1728.1|3
1640872650000|2021-12-30 13:57:30|1744.3|1728.3|1743.3|1727.3|1744.35|1728.35|1743.3|1727.3|7
1640872660000|2021-12-30 13:57:40|1743.6|1727.6|1743.25|1727.25|1743.6|1727.6|1743.25|1727.25|3
1640872670000|2021-12-30 13:57:50|1743.42|1727.42|1743.42|1727.42|1743.42|1727.42|1743.42|1727.42|1
1640872680000|2021-12-30 13:58:00|1743|1727|1742.5|1726.5|1743|1727|1742.5|1726.5|2
1640872700000|2021-12-30 13:58:20|1742.19|1726.19|1741.66|1725.66|1742.19|1726.19|1741.66|1725.66|5
1640872710000|2021-12-30 13:58:30|1741.13|1725.13|1741.13|1725.13|1741.13|1725.13|1741.13|1725.13|1
1640872720000|2021-12-30 13:58:40|1740.68|1724.68|1740.63|1724.63|1741.13|1725.13|1740.63|1724.63|3
1640872730000|2021-12-30 13:58:50|1740.5|1724.5|1740.55|1724.55|1740.55|1724.55|1740.5|1724.5|2
1640872740000|2021-12-30 13:59:00|1740.52|1724.52|1739.5|1723.5|1740.52|1724.52|1739.1|1723.1|8
1640872750000|2021-12-30 13:59:10|1738.5|1722.5|1738.46|1722.46|1738.5|1722.5|1738.11|1722.11|4
1640872760000|2021-12-30 13:59:20|1737.65|1721.65|1736.2|1720.2|1737.65|1721.65|1735.65|1719.65|8
1640872770000|2021-12-30 13:59:30|1735.7|1719.7|1735.5|1719.5|1735.7|1719.7|1734.75|1718.75|5
1640872780000|2021-12-30 13:59:40|1735|1719|1734.6|1718.6|1735|1719|1734.6|1718.6|2
1640872790000|2021-12-30 13:59:50|1735|1719|1735|1719|1735.03|1719.03|1734.6|1718.6|6
1640872800000|2021-12-30 14:00:00|1734.5|1718.5|1737.5|1721.5|1737.92|1721.92|1734.5|1718.5|13
1640872810000|2021-12-30 14:00:10|1737.38|1721.38|1737.4|1721.4|1738|1722|1737.38|1721.38|6
1640872820000|2021-12-30 14:00:20|1736.5|1720.5|1734.75|1718.75|1736.5|1720.5|1734.5|1718.5|8
1640872830000|2021-12-30 14:00:30|1734.5|1718.5|1735|1719|1735|1719|1734.5|1718.5|3
1640872840000|2021-12-30 14:00:40|1735.29|1719.29|1736|1720|1736|1720|1735.29|1719.29|4
1640872850000|2021-12-30 14:00:50|1736.45|1720.45|1736.45|1720.45|1736.45|1720.45|1736.45|1720.45|1
1640872860000|2021-12-30 14:01:00|1736.5|1720.5|1737.5|1721.5|1738|1722|1736.5|1720.5|10
1640872870000|2021-12-30 14:01:10|1737|1721|1736.5|1720.5|1737|1721|1736.37|1720.37|5
1640872880000|2021-12-30 14:01:20|1735.5|1719.5|1735.5|1719.5|1735.5|1719.5|1735.5|1719.5|1
1640872890000|2021-12-30 14:01:30|1736|1720|1736|1720|1736.4|1720.4|1736|1720|5
1640872900000|2021-12-30 14:01:40|1735.85|1719.85|1735.5|1719.5|1735.85|1719.85|1735.38|1719.38|4
1640872920000|2021-12-30 14:02:00|1735.2|1719.2|1734.7|1718.7|1735.2|1719.2|1734.7|1718.7|2
1640872930000|2021-12-30 14:02:10|1735|1719|1734.55|1718.55|1735|1719|1734.55|1718.55|2
1640872940000|2021-12-30 14:02:20|1734.6|1718.6|1736.45|1720.45|1736.45|1720.45|1734.6|1718.6|9
1640872950000|2021-12-30 14:02:30|1736.3|1720.3|1736.3|1720.3|1736.3|1720.3|1736.18|1720.18|3
1640872960000|2021-12-30 14:02:40|1736.5|1720.5|1737.2|1721.2|1737.2|1721.2|1736.5|1720.5|3
1640872970000|2021-12-30 14:02:50|1737.45|1721.45|1738|1722|1738|1722|1737.45|1721.45|6
1640872980000|2021-12-30 14:03:00|1737.72|1721.72|1738.45|1722.45|1738.45|1722.45|1737.72|1721.72|4
1640872990000|2021-12-30 14:03:10|1738.35|1722.35|1738|1722|1738.35|1722.35|1738|1722|2
1640873000000|2021-12-30 14:03:20|1737.6|1721.6|1738|1722|1738|1722|1737.6|1721.6|4
1640873010000|2021-12-30 14:03:30|1738.5|1722.5|1739.5|1723.5|1739.5|1723.5|1738.5|1722.5|5
1640873020000|2021-12-30 14:03:40|1740|1724|1740.05|1724.05|1740.3|1724.3|1740|1724|4
1640873030000|2021-12-30 14:03:50|1739.99|1723.99|1740.72|1724.72|1741|1725|1739.99|1723.99|12
1640873040000|2021-12-30 14:04:00|1740.87|1724.87|1741|1725|1741|1725|1740.87|1724.87|4
1640873050000|2021-12-30 14:04:10|1741.24|1725.24|1741.72|1725.72|1741.72|1725.72|1741.22|1725.22|8
1640873060000|2021-12-30 14:04:20|1741.5|1725.5|1741.4|1725.4|1741.72|1725.72|1741.4|1725.4|6
1640873070000|2021-12-30 14:04:30|1741.69|1725.69|1742.83|1726.83|1742.93|1726.93|1741.69|1725.69|8
1640873080000|2021-12-30 14:04:40|1743.2|1727.2|1743|1727|1743.75|1727.75|1743|1727|8
1640873090000|2021-12-30 14:04:50|1743.1|1727.1|1743.7|1727.7|1744|1728|1743|1727|8
1640873100000|2021-12-30 14:05:00|1743.9|1727.9|1744.43|1728.43|1744.8|1728.8|1743.61|1727.61|7
1640873110000|2021-12-30 14:05:10|1744.72|1728.72|1744.5|1728.5|1745|1729|1744.5|1728.5|4
1640873120000|2021-12-30 14:05:20|1744.81|1728.81|1745.29|1729.29|1745.31|1729.31|1744.81|1728.81|4
1640873130000|2021-12-30 14:05:30|1745.5|1729.5|1744.81|1728.81|1745.5|1729.5|1744.81|1728.81|10
1640873140000|2021-12-30 14:05:40|1745.31|1729.31|1745.42|1729.42|1745.42|1729.42|1745.29|1729.29|3
1640873150000|2021-12-30 14:05:50|1745.33|1729.33|1744.5|1728.5|1745.33|1729.33|1744.5|1728.5|7
1640873160000|2021-12-30 14:06:00|1744.42|1728.42|1745.07|1729.07|1745.13|1729.13|1744.42|1728.42|5
1640873170000|2021-12-30 14:06:10|1745.31|1729.31|1745.42|1729.42|1745.42|1729.42|1745.31|1729.31|3
1640873180000|2021-12-30 14:06:20|1745|1729|1745.42|1729.42|1745.42|1729.42|1744.92|1728.92|4
1640873190000|2021-12-30 14:06:30|1745.31|1729.31|1745.31|1729.31|1745.31|1729.31|1745.31|1729.31|1
1640873200000|2021-12-30 14:06:40|1745.42|1729.42|1744.5|1728.5|1745.42|1729.42|1744.5|1728.5|5
1640873210000|2021-12-30 14:06:50|1745|1729|1745.29|1729.29|1745.5|1729.5|1745|1729|5
1640873230000|2021-12-30 14:07:10|1745|1729|1744.5|1728.5|1745|1729|1744.5|1728.5|4
1640873240000|2021-12-30 14:07:20|1744.35|1728.35|1745.19|1729.19|1745.5|1729.5|1744.35|1728.35|6
1640873250000|2021-12-30 14:07:30|1745.5|1729.5|1745.4|1729.4|1745.5|1729.5|1745.19|1729.19|5
1640873260000|2021-12-30 14:07:40|1745.42|1729.42|1744.5|1728.5|1745.5|1729.5|1744.5|1728.5|4
1640873270000|2021-12-30 14:07:50|1745.5|1729.5|1745.25|1729.25|1745.5|1729.5|1745.06|1729.06|5
1640873280000|2021-12-30 14:08:00|1745|1729|1745.5|1729.5|1745.5|1729.5|1744.76|1728.76|7
1640873290000|2021-12-30 14:08:10|1745.41|1729.41|1745.5|1729.5|1745.5|1729.5|1745.25|1729.25|4
1640873300000|2021-12-30 14:08:20|1745.42|1729.42|1745.42|1729.42|1745.42|1729.42|1745.42|1729.42|1
1640873310000|2021-12-30 14:08:30|1745|1729|1746.19|1730.19|1746.19|1730.19|1745|1729|6
1640873320000|2021-12-30 14:08:40|1746.14|1730.14|1746.5|1730.5|1746.5|1730.5|1746.14|1730.14|5
1640873330000|2021-12-30 14:08:50|1746.2|1730.2|1746.5|1730.5|1746.5|1730.5|1746|1730|5
1640873340000|2021-12-30 14:09:00|1746.19|1730.19|1745.85|1729.85|1746.23|1730.23|1745.85|1729.85|4
1640873350000|2021-12-30 14:09:10|1746|1730|1746.12|1730.12|1746.5|1730.5|1746|1730|3
1640873360000|2021-12-30 14:09:20|1746.02|1730.02|1745.97|1729.97|1746.42|1730.42|1745.97|1729.97|4
1640873370000|2021-12-30 14:09:30|1746.42|1730.42|1746.29|1730.29|1746.42|1730.42|1745.75|1729.75|3
1640873380000|2021-12-30 14:09:40|1746.42|1730.42|1746.42|1730.42|1746.42|1730.42|1746.42|1730.42|1
1640873390000|2021-12-30 14:09:50|1746|1730|1746|1730|1746.5|1730.5|1746|1730|3
1640873400000|2021-12-30 14:10:00|1745.5|1729.5|1745.5|1729.5|1745.5|1729.5|1745.5|1729.5|1
1640873410000|2021-12-30 14:10:10|1745.46|1729.46|1745.79|1729.79|1745.98|1729.98|1745.46|1729.46|5
1640873420000|2021-12-30 14:10:20|1745.84|1729.84|1745.44|1729.44|1745.84|1729.84|1745.44|1729.44|2
1640873430000|2021-12-30 14:10:30|1745.5|1729.5|1745.5|1729.5|1745.5|1729.5|1745.5|1729.5|1
1640873440000|2021-12-30 14:10:40|1745.48|1729.48|1745.5|1729.5|1745.5|1729.5|1745.45|1729.45|3
1640873460000|2021-12-30 14:11:00|1745.43|1729.43|1745.5|1729.5|1745.5|1729.5|1745.43|1729.43|2
1640873470000|2021-12-30 14:11:10|1745.43|1729.43|1745.5|1729.5|1745.5|1729.5|1745.43|1729.43|2
1640873480000|2021-12-30 14:11:20|1746.35|1730.35|1745.5|1729.5|1746.5|1730.5|1745.5|1729.5|7
1640873490000|2021-12-30 14:11:30|1745.35|1729.35|1745|1729|1745.5|1729.5|1745|1729|4
1640873500000|2021-12-30 14:11:40|1744.43|1728.43|1742.78|1726.78|1744.43|1728.43|1742.78|1726.78|4
1640873520000|2021-12-30 14:12:00|1743.13|1727.13|1743.13|1727.13|1743.13|1727.13|1743.07|1727.07|3
1640873530000|2021-12-30 14:12:10|1742.63|1726.63|1743.15|1727.15|1743.15|1727.15|1742.63|1726.63|6
1640873540000|2021-12-30 14:12:20|1743.1|1727.1|1743.1|1727.1|1743.1|1727.1|1743.1|1727.1|1
1640873550000|2021-12-30 14:12:30|1742.5|1726.5|1742.5|1726.5|1742.5|1726.5|1742.42|1726.42|3
1640873560000|2021-12-30 14:12:40|1742.38|1726.38|1742.88|1726.88|1742.88|1726.88|1742.38|1726.38|6
1640873570000|2021-12-30 14:12:50|1742.94|1726.94|1742.92|1726.92|1742.94|1726.94|1742.92|1726.92|2
1640873580000|2021-12-30 14:13:00|1742.63|1726.63|1743.67|1727.67|1743.69|1727.69|1742.63|1726.63|9
1640873590000|2021-12-30 14:13:10|1743.48|1727.48|1743.73|1727.73|1743.73|1727.73|1743.48|1727.48|5
1640873600000|2021-12-30 14:13:20|1744.15|1728.15|1744.33|1728.33|1744.33|1728.33|1744.15|1728.15|2
1640873620000|2021-12-30 14:13:40|1744.15|1728.15|1743.5|1727.5|1744.15|1728.15|1743.5|1727.5|3
1640873630000|2021-12-30 14:13:50|1743.41|1727.41|1742.95|1726.95|1743.41|1727.41|1742.95|1726.95|4
1640873650000|2021-12-30 14:14:10|1743.2|1727.2|1743.4|1727.4|1743.4|1727.4|1743.05|1727.05|5
1640873660000|2021-12-30 14:14:20|1743|1727|1743.4|1727.4|1743.4|1727.4|1743|1727|2
1640873670000|2021-12-30 14:14:30|1743.3|1727.3|1743.4|1727.4|1743.4|1727.4|1742.8|1726.8|9
1640873680000|2021-12-30 14:14:40|1743|1727|1741.41|1725.41|1743.4|1727.4|1741.41|1725.41|8
1640873690000|2021-12-30 14:14:50|1741.5|1725.5|1741|1725|1741.5|1725.5|1741|1725|2
1640873700000|2021-12-30 14:15:00|1740.5|1724.5|1740.9|1724.9|1741|1725|1740.5|1724.5|3
1640873710000|2021-12-30 14:15:10|1741.01|1725.01|1741.1|1725.1|1741.1|1725.1|1740.65|1724.65|4
1640873720000|2021-12-30 14:15:20|1741|1725|1738.5|1722.5|1741|1725|1738|1722|15
1640873730000|2021-12-30 14:15:30|1738.31|1722.31|1738.98|1722.98|1739.38|1723.38|1738.31|1722.31|5
1640873740000|2021-12-30 14:15:40|1739.08|1723.08|1739.49|1723.49|1739.5|1723.5|1738.88|1722.88|6
1640873750000|2021-12-30 14:15:50|1739.5|1723.5|1740.75|1724.75|1741.02|1725.02|1739.25|1723.25|9
1640873760000|2021-12-30 14:16:00|1741|1725|1741|1725|1741|1725|1741|1725|1
1640873770000|2021-12-30 14:16:10|1741.3|1725.3|1741.09|1725.09|1741.5|1725.5|1741|1725|4
1640873780000|2021-12-30 14:16:20|1741|1725|1740.35|1724.35|1741|1725|1740.31|1724.31|9
1640873790000|2021-12-30 14:16:30|1740|1724|1739.26|1723.26|1740|1724|1739.26|1723.26|3
1640873800000|2021-12-30 14:16:40|1739|1723|1739|1723|1739|1723|1739|1723|1
1640873820000|2021-12-30 14:17:00|1739.01|1723.01|1738.88|1722.88|1739.01|1723.01|1738.85|1722.85|6
1640873830000|2021-12-30 14:17:10|1739|1723|1738.5|1722.5|1739|1723|1738.5|1722.5|3
1640873840000|2021-12-30 14:17:20|1738.88|1722.88|1736.25|1720.25|1738.88|1722.88|1736.25|1720.25|13
1640873850000|2021-12-30 14:17:30|1736.38|1720.38|1737.16|1721.16|1737.16|1721.16|1736.25|1720.25|7
1640873860000|2021-12-30 14:17:40|1737|1721|1736.75|1720.75|1737|1721|1736.37|1720.37|6
1640873870000|2021-12-30 14:17:50|1737|1721|1736.5|1720.5|1737.25|1721.25|1736.5|1720.5|4
1640873890000|2021-12-30 14:18:10|1736.34|1720.34|1736.4|1720.4|1736.79|1720.79|1736.34|1720.34|7
1640873900000|2021-12-30 14:18:20|1736.21|1720.21|1736.5|1720.5|1736.75|1720.75|1736.21|1720.21|8
1640873910000|2021-12-30 14:18:30|1736.25|1720.25|1735.5|1719.5|1736.25|1720.25|1735.5|1719.5|3
1640873920000|2021-12-30 14:18:40|1735.19|1719.19|1733|1717|1735.19|1719.19|1733|1717|12
1640873930000|2021-12-30 14:18:50|1732.5|1716.5|1731.25|1715.25|1732.5|1716.5|1731.25|1715.25|6
1640873940000|2021-12-30 14:19:00|1731.47|1715.47|1732.9|1716.9|1733|1717|1731.32|1715.32|15
1640873950000|2021-12-30 14:19:10|1733.24|1717.24|1732.5|1716.5|1733.24|1717.24|1732.5|1716.5|6
1640873970000|2021-12-30 14:19:30|1732.75|1716.75|1732.65|1716.65|1732.75|1716.75|1732.5|1716.5|3
1640873980000|2021-12-30 14:19:40|1732.5|1716.5|1731.53|1715.53|1732.5|1716.5|1731.53|1715.53|5
1640873990000|2021-12-30 14:19:50|1731.5|1715.5|1731.5|1715.5|1731.5|1715.5|1731.39|1715.39|3
1640874000000|2021-12-30 14:20:00|1731.25|1715.25|1731.55|1715.55|1731.55|1715.55|1731.17|1715.17|7
1640874010000|2021-12-30 14:20:10|1731.5|1715.5|1731.5|1715.5|1731.5|1715.5|1731.27|1715.27|3
1640874020000|2021-12-30 14:20:20|1731.17|1715.17|1731.5|1715.5|1731.53|1715.53|1731.17|1715.17|3
1640874030000|2021-12-30 14:20:30|1731.29|1715.29|1731|1715|1731.5|1715.5|1731|1715|3
1640874040000|2021-12-30 14:20:40|1730.5|1714.5|1730.5|1714.5|1730.65|1714.65|1730|1714|10
1640874050000|2021-12-30 14:20:50|1731.4|1715.4|1732.5|1716.5|1732.63|1716.63|1731.4|1715.4|13
1640874060000|2021-12-30 14:21:00|1732.62|1716.62|1734.5|1718.5|1734.5|1718.5|1732.62|1716.62|8
1640874070000|2021-12-30 14:21:10|1734.45|1718.45|1735.27|1719.27|1735.35|1719.35|1734.45|1718.45|11
1640874080000|2021-12-30 14:21:20|1734.92|1718.92|1735.17|1719.17|1735.25|1719.25|1734.85|1718.85|8
1640874090000|2021-12-30 14:21:30|1735.05|1719.05|1736.72|1720.72|1736.72|1720.72|1735.05|1719.05|13
1640874100000|2021-12-30 14:21:40|1736.56|1720.56|1736|1720|1736.56|1720.56|1736|1720|6
1640874110000|2021-12-30 14:21:50|1736.5|1720.5|1736.5|1720.5|1736.9|1720.9|1736.19|1720.19|6
1640874120000|2021-12-30 14:22:00|1736|1720|1736|1720|1736|1720|1735.94|1719.94|3
1640874130000|2021-12-30 14:22:10|1736.4|1720.4|1736.4|1720.4|1736.4|1720.4|1736.4|1720.4|1
1640874140000|2021-12-30 14:22:20|1736.62|1720.62|1737.1|1721.1|1737.3|1721.3|1736.4|1720.4|8
1640874150000|2021-12-30 14:22:30|1736.9|1720.9|1736.5|1720.5|1736.9|1720.9|1736.34|1720.34|6
1640874160000|2021-12-30 14:22:40|1736.9|1720.9|1736.63|1720.63|1736.9|1720.9|1736.35|1720.35|10
1640874170000|2021-12-30 14:22:50|1736.38|1720.38|1736.13|1720.13|1736.63|1720.63|1736.13|1720.13|4
1640874180000|2021-12-30 14:23:00|1736.38|1720.38|1736.9|1720.9|1737|1721|1736.38|1720.38|8
1640874190000|2021-12-30 14:23:10|1736.5|1720.5|1736.9|1720.9|1736.9|1720.9|1736.5|1720.5|2
1640874200000|2021-12-30 14:23:20|1736.5|1720.5|1736.13|1720.13|1737|1721|1736.13|1720.13|6
1640874210000|2021-12-30 14:23:30|1736.34|1720.34|1736.16|1720.16|1736.34|1720.34|1736.13|1720.13|7
1640874220000|2021-12-30 14:23:40|1736.1|1720.1|1736.25|1720.25|1736.25|1720.25|1736.1|1720.1|2
1640874230000|2021-12-30 14:23:50|1736.16|1720.16|1737.02|1721.02|1737.02|1721.02|1736.16|1720.16|7
1640874240000|2021-12-30 14:24:00|1736.62|1720.62|1736.62|1720.62|1736.62|1720.62|1736.56|1720.56|3
1640874250000|2021-12-30 14:24:10|1736.34|1720.34|1736.12|1720.12|1736.34|1720.34|1736.12|1720.12|4
1640874260000|2021-12-30 14:24:20|1736.34|1720.34|1736.34|1720.34|1736.34|1720.34|1736.12|1720.12|13
1640874270000|2021-12-30 14:24:30|1736.12|1720.12|1736.25|1720.25|1736.37|1720.37|1736.12|1720.12|6
1640874280000|2021-12-30 14:24:40|1736|1720|1736|1720|1736.25|1720.25|1736|1720|3
1640874310000|2021-12-30 14:25:10|1735.5|1719.5|1734.29|1718.29|1735.5|1719.5|1734.29|1718.29|5
1640874320000|2021-12-30 14:25:20|1733.79|1717.79|1733.4|1717.4|1733.79|1717.79|1733|1717|5
1640874330000|2021-12-30 14:25:30|1733.79|1717.79|1734.04|1718.04|1734.29|1718.29|1733.79|1717.79|7
1640874340000|2021-12-30 14:25:40|1734.29|1718.29|1734.05|1718.05|1734.29|1718.29|1733.95|1717.95|5
1640874350000|2021-12-30 14:25:50|1733.95|1717.95|1734.29|1718.29|1734.29|1718.29|1733.95|1717.95|5
1640874360000|2021-12-30 14:26:00|1733.75|1717.75|1733.1|1717.1|1733.75|1717.75|1733.1|1717.1|3
1640874370000|2021-12-30 14:26:10|1733.5|1717.5|1733|1717|1733.5|1717.5|1732.8|1716.8|4
1640874380000|2021-12-30 14:26:20|1732.8|1716.8|1732.5|1716.5|1732.9|1716.9|1732.5|1716.5|4
1640874390000|2021-12-30 14:26:30|1731.98|1715.98|1730|1714|1731.98|1715.98|1730|1714|6
1640874400000|2021-12-30 14:26:40|1729.5|1713.5|1729.5|1713.5|1729.5|1713.5|1729.44|1713.44|3
1640874410000|2021-12-30 14:26:50|1729.75|1713.75|1730.5|1714.5|1730.5|1714.5|1729.75|1713.75|7
1640874420000|2021-12-30 14:27:00|1730.25|1714.25|1729.17|1713.17|1730.25|1714.25|1729.07|1713.07|7
1640874430000|2021-12-30 14:27:10|1729.5|1713.5|1729|1713|1729.5|1713.5|1728.5|1712.5|7
1640874440000|2021-12-30 14:27:20|1729.35|1713.35|1729.22|1713.22|1729.4|1713.4|1728.68|1712.68|10
1640874450000|2021-12-30 14:27:30|1728.95|1712.95|1730.34|1714.34|1730.5|1714.5|1728.68|1712.68|7
1640874460000|2021-12-30 14:27:40|1730.42|1714.42|1731.5|1715.5|1731.5|1715.5|1730.42|1714.42|8
1640874470000|2021-12-30 14:27:50|1731.8|1715.8|1731.5|1715.5|1731.8|1715.8|1731.5|1715.5|2
1640874480000|2021-12-30 14:28:00|1731.9|1715.9|1731.5|1715.5|1732|1716|1731.34|1715.34|9
1640874490000|2021-12-30 14:28:10|1732|1716|1731.5|1715.5|1732|1716|1731.5|1715.5|12
1640874500000|2021-12-30 14:28:20|1731.45|1715.45|1731.4|1715.4|1731.45|1715.45|1731.4|1715.4|2
1640874510000|2021-12-30 14:28:30|1731.62|1715.62|1731.4|1715.4|1731.62|1715.62|1731.4|1715.4|2
1640874520000|2021-12-30 14:28:40|1731.62|1715.62|1732|1716|1732.86|1716.86|1731.62|1715.62|14
1640874530000|2021-12-30 14:28:50|1732.25|1716.25|1733.2|1717.2|1733.2|1717.2|1732.25|1716.25|7
1640874540000|2021-12-30 14:29:00|1732.95|1716.95|1732.38|1716.38|1733.13|1717.13|1732.38|1716.38|5
1640874550000|2021-12-30 14:29:10|1732.5|1716.5|1731.5|1715.5|1732.5|1716.5|1731.5|1715.5|2
1640874560000|2021-12-30 14:29:20|1732|1716|1733.3|1717.3|1733.3|1717.3|1732|1716|5
1640874570000|2021-12-30 14:29:30|1733.45|1717.45|1733.5|1717.5|1733.5|1717.5|1733.45|1717.45|2
1640874590000|2021-12-30 14:29:50|1733.75|1717.75|1734.14|1718.14|1734.35|1718.35|1733.75|1717.75|7
1640874600000|2021-12-30 14:30:00|1733.95|1717.95|1733.5|1717.5|1733.95|1717.95|1733.5|1717.5|3
1640874610000|2021-12-30 14:30:10|1734|1718|1734.2|1718.2|1734.45|1718.45|1734|1718|3
1640874620000|2021-12-30 14:30:20|1734.5|1718.5|1733.9|1717.9|1734.5|1718.5|1733.9|1717.9|4
1640874630000|2021-12-30 14:30:30|1733.5|1717.5|1732.9|1716.9|1733.5|1717.5|1732.75|1716.75|5
1640874640000|2021-12-30 14:30:40|1732.93|1716.93|1733.35|1717.35|1733.35|1717.35|1732.93|1716.93|3
1640874650000|2021-12-30 14:30:50|1733.1|1717.1|1734|1718|1734.34|1718.34|1733.1|1717.1|11
1640874660000|2021-12-30 14:31:00|1734.32|1718.32|1735.18|1719.18|1735.32|1719.32|1734.32|1718.32|9
1640874670000|2021-12-30 14:31:10|1735.51|1719.51|1737|1721|1737|1721|1735.51|1719.51|10
1640874680000|2021-12-30 14:31:20|1737.1|1721.1|1737|1721|1737.5|1721.5|1737|1721|6
1640874690000|2021-12-30 14:31:30|1736.5|1720.5|1737|1721|1737|1721|1736.23|1720.23|5
1640874700000|2021-12-30 14:31:40|1736.92|1720.92|1736.35|1720.35|1737|1721|1736.23|1720.23|12
1640874710000|2021-12-30 14:31:50|1736.5|1720.5|1736.23|1720.23|1736.5|1720.5|1736.23|1720.23|3
1640874720000|2021-12-30 14:32:00|1736.5|1720.5|1736.5|1720.5|1736.5|1720.5|1736.23|1720.23|10
1640874730000|2021-12-30 14:32:10|1736.62|1720.62|1737.48|1721.48|1737.48|1721.48|1736.62|1720.62|6
1640874740000|2021-12-30 14:32:20|1737.98|1721.98|1738.75|1722.75|1739|1723|1737.98|1721.98|8
1640874750000|2021-12-30 14:32:30|1738.5|1722.5|1739.5|1723.5|1739.5|1723.5|1738.5|1722.5|5
1640874760000|2021-12-30 14:32:40|1739.51|1723.51|1738.07|1722.07|1739.51|1723.51|1738|1722|7
1640874770000|2021-12-30 14:32:50|1738.03|1722.03|1738.3|1722.3|1738.45|1722.45|1737.5|1721.5|11
1640874780000|2021-12-30 14:33:00|1738.8|1722.8|1740.4|1724.4|1740.4|1724.4|1738.8|1722.8|8
1640874790000|2021-12-30 14:33:10|1739.51|1723.51|1739.6|1723.6|1739.6|1723.6|1738.53|1722.53|16
1640874800000|2021-12-30 14:33:20|1739.77|1723.77|1741.3|1725.3|1741.3|1725.3|1739.77|1723.77|11
1640874810000|2021-12-30 14:33:30|1741.38|1725.38|1742.41|1726.41|1742.41|1726.41|1741|1725|10
1640874820000|2021-12-30 14:33:40|1742.48|1726.48|1743.29|1727.29|1743.5|1727.5|1742.48|1726.48|6
1640874830000|2021-12-30 14:33:50|1743|1727|1743.5|1727.5|1743.5|1727.5|1743|1727|5
1640874850000|2021-12-30 14:34:10|1743.7|1727.7|1744.5|1728.5|1744.7|1728.7|1743.7|1727.7|8
1640874860000|2021-12-30 14:34:20|1744.79|1728.79|1745.45|1729.45|1745.45|1729.45|1744.75|1728.75|7
1640874870000|2021-12-30 14:34:30|1745.5|1729.5|1745|1729|1745.5|1729.5|1744.91|1728.91|5
1640874890000|2021-12-30 14:34:50|1744.7|1728.7|1745|1729|1745.25|1729.25|1744.7|1728.7|6
1640874900000|2021-12-30 14:35:00|1745.25|1729.25|1745|1729|1745.25|1729.25|1745|1729|3
1640874910000|2021-12-30 14:35:10|1744.91|1728.91|1744.33|1728.33|1744.91|1728.91|1744.33|1728.33|2
1640874930000|2021-12-30 14:35:30|1743.98|1727.98|1742.79|1726.79|1743.98|1727.98|1742.79|1726.79|6
1640874940000|2021-12-30 14:35:40|1742.5|1726.5|1742.45|1726.45|1742.5|1726.5|1741.5|1725.5|8
1640874950000|2021-12-30 14:35:50|1742|1726|1742|1726|1742|1726|1742|1726|1
1640874960000|2021-12-30 14:36:00|1742.25|1726.25|1743.17|1727.17|1743.17|1727.17|1742|1726|11
1640874980000|2021-12-30 14:36:20|1743.42|1727.42|1744.39|1728.39|1744.5|1728.5|1743.42|1727.42|6
1640874990000|2021-12-30 14:36:30|1744.5|1728.5|1745|1729|1745|1729|1744.5|1728.5|2
1640875000000|2021-12-30 14:36:40|1744.79|1728.79|1744.79|1728.79|1745|1729|1744.5|1728.5|7
1640875010000|2021-12-30 14:36:50|1744.5|1728.5|1744.5|1728.5|1744.79|1728.79|1744.5|1728.5|3
1640875020000|2021-12-30 14:37:00|1745.01|1729.01|1745.13|1729.13|1745.13|1729.13|1745.01|1729.01|2
1640875030000|2021-12-30 14:37:10|1745|1729|1743.5|1727.5|1745|1729|1743.5|1727.5|4
1640875040000|2021-12-30 14:37:20|1743.21|1727.21|1743.67|1727.67|1743.92|1727.92|1743.21|1727.21|4
1640875050000|2021-12-30 14:37:30|1744|1728|1744|1728|1744|1728|1744|1728|1
1640875060000|2021-12-30 14:37:40|1744.1|1728.1|1744.13|1728.13|1744.3|1728.3|1744.1|1728.1|8
1640875070000|2021-12-30 14:37:50|1744.5|1728.5|1743.97|1727.97|1745.03|1729.03|1743.97|1727.97|10
1640875080000|2021-12-30 14:38:00|1743.81|1727.81|1744.12|1728.12|1744.37|1728.37|1743.81|1727.81|6
1640875090000|2021-12-30 14:38:10|1744.34|1728.34|1744.05|1728.05|1744.34|1728.34|1744.05|1728.05|7
1640875100000|2021-12-30 14:38:20|1744|1728|1743.55|1727.55|1744|1728|1743.5|1727.5|3
1640875110000|2021-12-30 14:38:30|1744|1728|1744.12|1728.12|1744.12|1728.12|1744|1728|2
1640875120000|2021-12-30 14:38:40|1743.95|1727.95|1744.5|1728.5|1744.5|1728.5|1743.95|1727.95|9
1640875130000|2021-12-30 14:38:50|1744.22|1728.22|1744.22|1728.22|1744.22|1728.22|1744.22|1728.22|1
1640875140000|2021-12-30 14:39:00|1744.17|1728.17|1743|1727|1744.17|1728.17|1743|1727|7
1640875150000|2021-12-30 14:39:10|1742.63|1726.63|1742|1726|1742.63|1726.63|1742|1726|3
1640875160000|2021-12-30 14:39:20|1742.1|1726.1|1742|1726|1742.1|1726.1|1742|1726|2
1640875170000|2021-12-30 14:39:30|1741.5|1725.5|1741.5|1725.5|1741.88|1725.88|1741.5|1725.5|3
1640875180000|2021-12-30 14:39:40|1741.88|1725.88|1742.5|1726.5|1742.5|1726.5|1741.88|1725.88|9
1640875190000|2021-12-30 14:39:50|1742.3|1726.3|1742|1726|1742.3|1726.3|1742|1726|2
1640875200000|2021-12-30 14:40:00|1741.5|1725.5|1740.75|1724.75|1741.5|1725.5|1740.75|1724.75|3
1640875210000|2021-12-30 14:40:10|1740.55|1724.55|1739.9|1723.9|1740.55|1724.55|1739.9|1723.9|4
1640875220000|2021-12-30 14:40:20|1740.25|1724.25|1739|1723|1740.65|1724.65|1738.65|1722.65|11
1640875230000|2021-12-30 14:40:30|1739.13|1723.13|1737.89|1721.89|1739.2|1723.2|1737.65|1721.65|7
1640875240000|2021-12-30 14:40:40|1738|1722|1738|1722|1738.1|1722.1|1738|1722|3
1640875250000|2021-12-30 14:40:50|1738.31|1722.31|1741|1725|1741.15|1725.15|1738.31|1722.31|11
1640875260000|2021-12-30 14:41:00|1741.4|1725.4|1741|1725|1741.4|1725.4|1740.9|1724.9|4
1640875270000|2021-12-30 14:41:10|1740.92|1724.92|1741.3|1725.3|1741.3|1725.3|1740.92|1724.92|4
1640875280000|2021-12-30 14:41:20|1741.7|1725.7|1743.16|1727.16|1743.16|1727.16|1741.7|1725.7|7
1640875290000|2021-12-30 14:41:30|1742.91|1726.91|1742.94|1726.94|1743.13|1727.13|1742.5|1726.5|8
1640875300000|2021-12-30 14:41:40|1743|1727|1744.13|1728.13|1744.13|1728.13|1742.85|1726.85|8
1640875310000|2021-12-30 14:41:50|1744.14|1728.14|1744.18|1728.18|1744.21|1728.21|1744|1728|13
1640875320000|2021-12-30 14:42:00|1744.45|1728.45|1744.45|1728.45|1744.45|1728.45|1744.45|1728.45|1
1640875330000|2021-12-30 14:42:10|1744|1728|1743|1727|1744|1728|1743|1727|4
1640875340000|2021-12-30 14:42:20|1742.85|1726.85|1737|1721|1742.85|1726.85|1737|1721|20
1640875350000|2021-12-30 14:42:30|1737.09|1721.09|1736.65|1720.65|1737.5|1721.5|1736.65|1720.65|9
1640875360000|2021-12-30 14:42:40|1736.32|1720.32|1736.7|1720.7|1736.75|1720.75|1736|1720|7
1640875370000|2021-12-30 14:42:50|1737|1721|1737.34|1721.34|1737.55|1721.55|1737|1721|5
1640875380000|2021-12-30 14:43:00|1737.55|1721.55|1738|1722|1738.5|1722.5|1737.55|1721.55|8
1640875390000|2021-12-30 14:43:10|1738.5|1722.5|1739.1|1723.1|1739.4|1723.4|1738.5|1722.5|6
1640875400000|2021-12-30 14:43:20|1739|1723|1739|1723|1739.16|1723.16|1739|1723|3
1640875410000|2021-12-30 14:43:30|1739.07|1723.07|1739.4|1723.4|1739.7|1723.7|1739.07|1723.07|9
1640875420000|2021-12-30 14:43:40|1739.2|1723.2|1740|1724|1740.5|1724.5|1739.19|1723.19|7
1640875430000|2021-12-30 14:43:50|1740.14|1724.14|1740|1724|1740.15|1724.15|1739.5|1723.5|9
1640875440000|2021-12-30 14:44:00|1740.13|1724.13|1740|1724|1740.21|1724.21|1740|1724|4
1640875450000|2021-12-30 14:44:10|1739.92|1723.92|1737.94|1721.94|1739.92|1723.92|1737.89|1721.89|10
1640875460000|2021-12-30 14:44:20|1737.5|1721.5|1737|1721|1737.5|1721.5|1737|1721|5
1640875470000|2021-12-30 14:44:30|1737.15|1721.15|1737|1721|1737.15|1721.15|1737|1721|2
1640875480000|2021-12-30 14:44:40|1737.3|1721.3|1738.5|1722.5|1738.59|1722.59|1737.3|1721.3|9
1640875500000|2021-12-30 14:45:00|1738|1722|1737.73|1721.73|1738|1722|1737.5|1721.5|3
1640875510000|2021-12-30 14:45:10|1737.9|1721.9|1740.5|1724.5|1740.5|1724.5|1737.5|1721.5|17
1640875520000|2021-12-30 14:45:20|1740.75|1724.75|1741.6|1725.6|1741.79|1725.79|1740.5|1724.5|8
1640875530000|2021-12-30 14:45:30|1741.79|1725.79|1740.75|1724.75|1741.79|1725.79|1740.75|1724.75|13
1640875540000|2021-12-30 14:45:40|1741|1725|1742.16|1726.16|1742.5|1726.5|1741|1725|9
1640875550000|2021-12-30 14:45:50|1742|1726|1738.85|1722.85|1742|1726|1738.5|1722.5|10
1640875560000|2021-12-30 14:46:00|1738.35|1722.35|1739.35|1723.35|1739.35|1723.35|1738|1722|5
1640875570000|2021-12-30 14:46:10|1739|1723|1739|1723|1739.09|1723.09|1739|1723|3
1640875580000|2021-12-30 14:46:20|1739.5|1723.5|1739.5|1723.5|1739.5|1723.5|1739.4|1723.4|11
1640875590000|2021-12-30 14:46:30|1739.38|1723.38|1739.5|1723.5|1739.5|1723.5|1739.38|1723.38|2
1640875600000|2021-12-30 14:46:40|1740.3|1724.3|1741|1725|1741.5|1725.5|1740.3|1724.3|7
1640875610000|2021-12-30 14:46:50|1741.06|1725.06|1741.89|1725.89|1742|1726|1741.01|1725.01|12
1640875620000|2021-12-30 14:47:00|1741.91|1725.91|1742.09|1726.09|1742.4|1726.4|1741.79|1725.79|6
1640875630000|2021-12-30 14:47:10|1742.45|1726.45|1742.6|1726.6|1742.6|1726.6|1742.45|1726.45|3
1640875640000|2021-12-30 14:47:20|1742.5|1726.5|1743|1727|1743|1727|1742.5|1726.5|2
1640875650000|2021-12-30 14:47:30|1743.11|1727.11|1743.37|1727.37|1743.5|1727.5|1743.11|1727.11|6
1640875660000|2021-12-30 14:47:40|1743.15|1727.15|1743.3|1727.3|1743.5|1727.5|1743.15|1727.15|7
1640875670000|2021-12-30 14:47:50|1743.35|1727.35|1742.31|1726.31|1743.5|1727.5|1742.31|1726.31|5
1640875680000|2021-12-30 14:48:00|1742.2|1726.2|1740.5|1724.5|1742.2|1726.2|1740.45|1724.45|13
1640875690000|2021-12-30 14:48:10|1740.65|1724.65|1741.4|1725.4|1741.4|1725.4|1740.24|1724.24|11
1640875700000|2021-12-30 14:48:20|1741.63|1725.63|1741.4|1725.4|1741.63|1725.63|1741.22|1725.22|6
1640875710000|2021-12-30 14:48:30|1741.21|1725.21|1741.21|1725.21|1741.21|1725.21|1741.21|1725.21|1
1640875720000|2021-12-30 14:48:40|1741|1725|1741.19|1725.19|1741.2|1725.2|1741|1725|4
1640875730000|2021-12-30 14:48:50|1741.41|1725.41|1741.5|1725.5|1741.5|1725.5|1740.94|1724.94|4
1640875740000|2021-12-30 14:49:00|1741.37|1725.37|1739.87|1723.87|1741.5|1725.5|1739.87|1723.87|9
1640875750000|2021-12-30 14:49:10|1739.75|1723.75|1737.7|1721.7|1739.75|1723.75|1737.5|1721.5|9
1640875760000|2021-12-30 14:49:20|1737.89|1721.89|1738.3|1722.3|1738.3|1722.3|1737.89|1721.89|3
1640875770000|2021-12-30 14:49:30|1738.35|1722.35|1738.35|1722.35|1738.35|1722.35|1738.35|1722.35|1
1640875780000|2021-12-30 14:49:40|1738.51|1722.51|1738.5|1722.5|1738.85|1722.85|1738.5|1722.5|5
1640875790000|2021-12-30 14:49:50|1738.15|1722.15|1738.41|1722.41|1738.41|1722.41|1737.91|1721.91|4
1640875800000|2021-12-30 14:50:00|1737.91|1721.91|1737.6|1721.6|1738.11|1722.11|1737.6|1721.6|4
1640875810000|2021-12-30 14:50:10|1737.5|1721.5|1737.5|1721.5|1737.5|1721.5|1737.5|1721.5|1
1640875820000|2021-12-30 14:50:20|1737.43|1721.43|1737.5|1721.5|1737.5|1721.5|1737.43|1721.43|2
1640875840000|2021-12-30 14:50:40|1737.35|1721.35|1737|1721|1737.35|1721.35|1737|1721|2
1640875850000|2021-12-30 14:50:50|1736.5|1720.5|1736.5|1720.5|1736.5|1720.5|1736.5|1720.5|1
1640875860000|2021-12-30 14:51:00|1736.4|1720.4|1736|1720|1736.4|1720.4|1736|1720|2
1640875870000|2021-12-30 14:51:10|1736.2|1720.2|1736.5|1720.5|1737|1721|1736|1720|9
1640875880000|2021-12-30 14:51:20|1736.33|1720.33|1736.5|1720.5|1736.5|1720.5|1736.33|1720.33|2
1640875900000|2021-12-30 14:51:40|1735.83|1719.83|1736|1720|1736|1720|1735.83|1719.83|2
1640875910000|2021-12-30 14:51:50|1736.13|1720.13|1738|1722|1738.5|1722.5|1736.13|1720.13|13
1640875920000|2021-12-30 14:52:00|1737.92|1721.92|1738|1722|1738|1722|1737.91|1721.91|4
1640875950000|2021-12-30 14:52:30|1738.14|1722.14|1738.5|1722.5|1738.55|1722.55|1738.14|1722.14|5
1640875970000|2021-12-30 14:52:50|1738.41|1722.41|1738.34|1722.34|1738.41|1722.41|1738.34|1722.34|5
1640875990000|2021-12-30 14:53:10|1738.5|1722.5|1738.5|1722.5|1738.85|1722.85|1738.5|1722.5|5
1640876000000|2021-12-30 14:53:20|1738.42|1722.42|1738.42|1722.42|1738.42|1722.42|1738.42|1722.42|1
1640876010000|2021-12-30 14:53:30|1738.34|1722.34|1739.5|1723.5|1739.5|1723.5|1738.34|1722.34|7
1640876020000|2021-12-30 14:53:40|1739.24|1723.24|1738.37|1722.37|1739.5|1723.5|1738.37|1722.37|8
1640876030000|2021-12-30 14:53:50|1738.5|1722.5|1738.5|1722.5|1738.5|1722.5|1738.34|1722.34|5
1640876040000|2021-12-30 14:54:00|1738.57|1722.57|1738.5|1722.5|1738.57|1722.57|1738.5|1722.5|2
1640876050000|2021-12-30 14:54:10|1738.58|1722.58|1739.5|1723.5|1739.5|1723.5|1738.58|1722.58|4
1640876070000|2021-12-30 14:54:30|1739.3|1723.3|1739|1723|1739.3|1723.3|1739|1723|2
1640876080000|2021-12-30 14:54:40|1738.5|1722.5|1738.92|1722.92|1738.92|1722.92|1738.5|1722.5|6
1640876090000|2021-12-30 14:54:50|1738.5|1722.5|1739|1723|1739.18|1723.18|1738.5|1722.5|7
1640876100000|2021-12-30 14:55:00|1739.18|1723.18|1738.43|1722.43|1739.18|1723.18|1738.13|1722.13|17
1640876110000|2021-12-30 14:55:10|1738.47|1722.47|1739.1|1723.1|1739.1|1723.1|1738.47|1722.47|11
1640876120000|2021-12-30 14:55:20|1739.5|1723.5|1739.5|1723.5|1739.88|1723.88|1739.23|1723.23|8
1640876130000|2021-12-30 14:55:30|1740|1724|1740|1724|1740|1724|1740|1724|1
1640876160000|2021-12-30 14:56:00|1740.5|1724.5|1740.5|1724.5|1740.5|1724.5|1740.5|1724.5|1
1640876190000|2021-12-30 14:56:30|1740.8|1724.8|1741.45|1725.45|1741.45|1725.45|1740.8|1724.8|4
1640876210000|2021-12-30 14:56:50|1741.5|1725.5|1742.39|1726.39|1742.45|1726.45|1741.5|1725.5|4
1640876220000|2021-12-30 14:57:00|1742.2|1726.2|1742.2|1726.2|1742.2|1726.2|1741.85|1725.85|3
1640876230000|2021-12-30 14:57:10|1742.21|1726.21|1742.5|1726.5|1742.5|1726.5|1742.21|1726.21|3
1640876240000|2021-12-30 14:57:20|1743|1727|1743.13|1727.13|1743.13|1727.13|1743|1727|2
1640876260000|2021-12-30 14:57:40|1742.96|1726.96|1743.26|1727.26|1743.61|1727.61|1742.96|1726.96|8
1640876270000|2021-12-30 14:57:50|1743.5|1727.5|1743.35|1727.35|1743.5|1727.5|1743.35|1727.35|2
1640876280000|2021-12-30 14:58:00|1743.4|1727.4|1743.4|1727.4|1743.4|1727.4|1743.4|1727.4|1
1640876290000|2021-12-30 14:58:10|1743.27|1727.27|1743|1727|1743.27|1727.27|1742.7|1726.7|4
1640876300000|2021-12-30 14:58:20|1743.5|1727.5|1743.5|1727.5|1743.64|1727.64|1743.5|1727.5|5
1640876310000|2021-12-30 14:58:30|1743.75|1727.75|1744.22|1728.22|1744.27|1728.27|1743.75|1727.75|5
1640876320000|2021-12-30 14:58:40|1744.12|1728.12|1744.22|1728.22|1744.45|1728.45|1744.12|1728.12|8
1640876330000|2021-12-30 14:58:50|1744.08|1728.08|1743.5|1727.5|1744.08|1728.08|1743.5|1727.5|8
1640876340000|2021-12-30 14:59:00|1743.15|1727.15|1742.5|1726.5|1743.15|1727.15|1742.5|1726.5|4
1640876350000|2021-12-30 14:59:10|1742.55|1726.55|1742.55|1726.55|1742.55|1726.55|1742.55|1726.55|1
1640876370000|2021-12-30 14:59:30|1742.65|1726.65|1742.65|1726.65|1742.75|1726.75|1742.65|1726.65|5
1640876380000|2021-12-30 14:59:40|1742.5|1726.5|1742.5|1726.5|1742.63|1726.63|1742.5|1726.5|7
1640876390000|2021-12-30 14:59:50|1742.65|1726.65|1742.5|1726.5|1742.65|1726.65|1742.28|1726.28|3
1640876400000|2021-12-30 15:00:00|1742.35|1726.35|1741.5|1725.5|1742.35|1726.35|1741.5|1725.5|4
1640876410000|2021-12-30 15:00:10|1742|1726|1742|1726|1742|1726|1742|1726|1
1640876420000|2021-12-30 15:00:20|1741.94|1725.94|1742|1726|1742|1726|1741.94|1725.94|2
1640876430000|2021-12-30 15:00:30|1742.5|1726.5|1742.5|1726.5|1742.5|1726.5|1742.5|1726.5|1
1640876440000|2021-12-30 15:00:40|1742.34|1726.34|1742|1726|1742.34|1726.34|1742|1726|2
1640876450000|2021-12-30 15:00:50|1742.4|1726.4|1742.5|1726.5|1742.62|1726.62|1742.25|1726.25|10
1640876460000|2021-12-30 15:01:00|1742.62|1726.62|1742.62|1726.62|1742.77|1726.77|1742.5|1726.5|9
1640876470000|2021-12-30 15:01:10|1742.5|1726.5|1742.5|1726.5|1742.5|1726.5|1742.5|1726.5|1
1640876480000|2021-12-30 15:01:20|1742.24|1726.24|1742.05|1726.05|1742.24|1726.24|1742.05|1726.05|8
1640876490000|2021-12-30 15:01:30|1741.7|1725.7|1741|1725|1741.7|1725.7|1741|1725|4
1640876500000|2021-12-30 15:01:40|1741.06|1725.06|1740.5|1724.5|1741.06|1725.06|1740.5|1724.5|5
1640876510000|2021-12-30 15:01:50|1740.58|1724.58|1741.08|1725.08|1741.08|1725.08|1740.58|1724.58|2
1640876520000|2021-12-30 15:02:00|1741|1725|1740.36|1724.36|1741|1725|1740.19|1724.19|10
1640876530000|2021-12-30 15:02:10|1740.3|1724.3|1740.36|1724.36|1740.36|1724.36|1740.3|1724.3|5
1640876540000|2021-12-30 15:02:20|1740.5|1724.5|1740.5|1724.5|1740.5|1724.5|1740.5|1724.5|1
1640876550000|2021-12-30 15:02:30|1740.47|1724.47|1740.36|1724.36|1740.5|1724.5|1740.29|1724.29|5
1640876560000|2021-12-30 15:02:40|1740.3|1724.3|1740.36|1724.36|1740.36|1724.36|1739.95|1723.95|4
1640876570000|2021-12-30 15:02:50|1740.45|1724.45|1740.65|1724.65|1740.65|1724.65|1740.35|1724.35|6
1640876580000|2021-12-30 15:03:00|1740.8|1724.8|1742.08|1726.08|1742.35|1726.35|1740.8|1724.8|9
1640876590000|2021-12-30 15:03:10|1742.35|1726.35|1742.36|1726.36|1742.43|1726.43|1742.18|1726.18|12
1640876600000|2021-12-30 15:03:20|1742.43|1726.43|1742.5|1726.5|1742.5|1726.5|1742.36|1726.36|3
1640876610000|2021-12-30 15:03:30|1742.35|1726.35|1742.09|1726.09|1742.35|1726.35|1742|1726|5
1640876620000|2021-12-30 15:03:40|1742.28|1726.28|1742.5|1726.5|1742.5|1726.5|1742.28|1726.28|2
1640876630000|2021-12-30 15:03:50|1742|1726|1741.5|1725.5|1742|1726|1741.5|1725.5|2
1640876640000|2021-12-30 15:04:00|1741.3|1725.3|1740.82|1724.82|1741.3|1725.3|1740.82|1724.82|6
1640876650000|2021-12-30 15:04:10|1741.1|1725.1|1741.25|1725.25|1741.25|1725.25|1740.82|1724.82|4
1640876660000|2021-12-30 15:04:20|1740.49|1724.49|1740.49|1724.49|1740.49|1724.49|1740.49|1724.49|1
1640876670000|2021-12-30 15:04:30|1739.99|1723.99|1738.6|1722.6|1739.99|1723.99|1738.6|1722.6|4
1640876680000|2021-12-30 15:04:40|1738.5|1722.5|1738.5|1722.5|1738.5|1722.5|1738.5|1722.5|1
1640876690000|2021-12-30 15:04:50|1739.05|1723.05|1739.3|1723.3|1739.3|1723.3|1738.75|1722.75|8
1640876700000|2021-12-30 15:05:00|1738.7|1722.7|1739|1723|1739|1723|1738.7|1722.7|2
1640876710000|2021-12-30 15:05:10|1739.06|1723.06|1738.5|1722.5|1739.06|1723.06|1738.5|1722.5|3
1640876720000|2021-12-30 15:05:20|1739|1723|1739.19|1723.19|1739.19|1723.19|1739|1723|2
1640876730000|2021-12-30 15:05:30|1739.2|1723.2|1740.1|1724.1|1740.1|1724.1|1739.16|1723.16|8
1640876740000|2021-12-30 15:05:40|1739.88|1723.88|1740.3|1724.3|1740.3|1724.3|1739.88|1723.88|6
1640876750000|2021-12-30 15:05:50|1740.5|1724.5|1740.5|1724.5|1740.5|1724.5|1740.5|1724.5|1
1640876760000|2021-12-30 15:06:00|1741|1725|1741|1725|1741|1725|1740.83|1724.83|3
1640876770000|2021-12-30 15:06:10|1740.5|1724.5|1739.8|1723.8|1740.5|1724.5|1739.8|1723.8|2
1640876780000|2021-12-30 15:06:20|1739.65|1723.65|1740.1|1724.1|1740.1|1724.1|1739.65|1723.65|3
1640876790000|2021-12-30 15:06:30|1740.29|1724.29|1740.75|1724.75|1740.75|1724.75|1740.29|1724.29|3
1640876800000|2021-12-30 15:06:40|1740.9|1724.9|1741.16|1725.16|1741.16|1725.16|1740.9|1724.9|7
1640876810000|2021-12-30 15:06:50|1741.5|1725.5|1741.5|1725.5|1741.5|1725.5|1741.5|1725.5|1
1640876820000|2021-12-30 15:07:00|1741.34|1725.34|1742.5|1726.5|1742.62|1726.62|1741.34|1725.34|9
1640876830000|2021-12-30 15:07:10|1742.62|1726.62|1743.5|1727.5|1743.5|1727.5|1742.5|1726.5|10
1640876840000|2021-12-30 15:07:20|1743.59|1727.59|1745.25|1729.25|1745.25|1729.25|1743.59|1727.59|5
1640876850000|2021-12-30 15:07:30|1745.35|1729.35|1745.35|1729.35|1745.35|1729.35|1745.35|1729.35|1
1640876860000|2021-12-30 15:07:40|1745.23|1729.23|1745.35|1729.35|1745.35|1729.35|1744.85|1728.85|13
1640876870000|2021-12-30 15:07:50|1745.25|1729.25|1745.4|1729.4|1745.4|1729.4|1745.25|1729.25|2
1640876880000|2021-12-30 15:08:00|1745.45|1729.45|1745.5|1729.5|1745.56|1729.56|1745.45|1729.45|3
1640876900000|2021-12-30 15:08:20|1745.4|1729.4|1745.5|1729.5|1745.5|1729.5|1745.17|1729.17|3
1640876910000|2021-12-30 15:08:30|1745.4|1729.4|1745.4|1729.4|1745.4|1729.4|1745.4|1729.4|1
1640876920000|2021-12-30 15:08:40|1745.5|1729.5|1745|1729|1745.5|1729.5|1745|1729|2
1640876930000|2021-12-30 15:08:50|1745.25|1729.25|1745.4|1729.4|1745.4|1729.4|1745|1729|5
1640876940000|2021-12-30 15:09:00|1745.19|1729.19|1745.19|1729.19|1745.35|1729.35|1745.19|1729.19|3
1640876950000|2021-12-30 15:09:10|1744.55|1728.55|1744.5|1728.5|1744.55|1728.55|1744.5|1728.5|2
1640876960000|2021-12-30 15:09:20|1744.72|1728.72|1744.69|1728.69|1745.19|1729.19|1744.69|1728.69|5
1640876970000|2021-12-30 15:09:30|1744.91|1728.91|1745.24|1729.24|1745.24|1729.24|1744.69|1728.69|5
1640876980000|2021-12-30 15:09:40|1745.45|1729.45|1745.55|1729.55|1746|1730|1745.45|1729.45|9
1640876990000|2021-12-30 15:09:50|1745.52|1729.52|1745.05|1729.05|1745.55|1729.55|1745.05|1729.05|3
1640877000000|2021-12-30 15:10:00|1745.25|1729.25|1745.13|1729.13|1745.5|1729.5|1745|1729|5
1640877010000|2021-12-30 15:10:10|1745|1729|1745|1729|1745|1729|1745|1729|1
1640877020000|2021-12-30 15:10:20|1745.27|1729.27|1745.33|1729.33|1745.5|1729.5|1745.27|1729.27|6
1640877030000|2021-12-30 15:10:30|1745.5|1729.5|1745.5|1729.5|1745.65|1729.65|1745.5|1729.5|5
1640877040000|2021-12-30 15:10:40|1745.85|1729.85|1745.75|1729.75|1745.85|1729.85|1745.5|1729.5|3
1640877050000|2021-12-30 15:10:50|1745.8|1729.8|1745.5|1729.5|1745.8|1729.8|1745.5|1729.5|2
1640877060000|2021-12-30 15:11:00|1745.62|1729.62|1745.95|1729.95|1745.95|1729.95|1745.5|1729.5|6
1640877070000|2021-12-30 15:11:10|1745.5|1729.5|1745.5|1729.5|1745.62|1729.62|1745.5|1729.5|3
1640877090000|2021-12-30 15:11:30|1745.15|1729.15|1744.75|1728.75|1745.15|1729.15|1744.75|1728.75|2
1640877100000|2021-12-30 15:11:40|1744.5|1728.5|1744.5|1728.5|1744.86|1728.86|1744.5|1728.5|4
1640877120000|2021-12-30 15:12:00|1744.41|1728.41|1744.41|1728.41|1744.41|1728.41|1744.41|1728.41|1
1640877130000|2021-12-30 15:12:10|1744.5|1728.5|1744.5|1728.5|1744.5|1728.5|1744.4|1728.4|3
1640877160000|2021-12-30 15:12:40|1744.45|1728.45|1744.45|1728.45|1744.48|1728.48|1744.45|1728.45|3
1640877180000|2021-12-30 15:13:00|1744.4|1728.4|1744.4|1728.4|1744.4|1728.4|1744.4|1728.4|1
1640877190000|2021-12-30 15:13:10|1744.35|1728.35|1744.35|1728.35|1744.35|1728.35|1744.35|1728.35|1
1640877210000|2021-12-30 15:13:30|1744.15|1728.15|1743.56|1727.56|1744.15|1728.15|1743.52|1727.52|7
1640877220000|2021-12-30 15:13:40|1742.6|1726.6|1742.6|1726.6|1742.6|1726.6|1742.6|1726.6|1
1640877230000|2021-12-30 15:13:50|1742.65|1726.65|1742.65|1726.65|1742.65|1726.65|1742.65|1726.65|1
1640877240000|2021-12-30 15:14:00|1742.9|1726.9|1743.5|1727.5|1743.5|1727.5|1742.9|1726.9|2
1640877250000|2021-12-30 15:14:10|1743.62|1727.62|1743.56|1727.56|1743.75|1727.75|1743.53|1727.53|4
1640877260000|2021-12-30 15:14:20|1743.5|1727.5|1744.58|1728.58|1744.58|1728.58|1743.5|1727.5|8
1640877270000|2021-12-30 15:14:30|1745.5|1729.5|1745.5|1729.5|1745.5|1729.5|1745.5|1729.5|1
1640877280000|2021-12-30 15:14:40|1745.35|1729.35|1745.35|1729.35|1745.35|1729.35|1745.35|1729.35|1
1640877290000|2021-12-30 15:14:50|1745.15|1729.15|1744.58|1728.58|1745.15|1729.15|1744.58|1728.58|6
1640877300000|2021-12-30 15:15:00|1744.75|1728.75|1744.75|1728.75|1744.75|1728.75|1744.75|1728.75|1
1640877310000|2021-12-30 15:15:10|1744.8|1728.8|1745.08|1729.08|1745.3|1729.3|1744.8|1728.8|3
1640877320000|2021-12-30 15:15:20|1744.98|1728.98|1744.68|1728.68|1744.98|1728.98|1744.68|1728.68|2
1640877330000|2021-12-30 15:15:30|1744.64|1728.64|1743.5|1727.5|1744.64|1728.64|1743.5|1727.5|6
1640877340000|2021-12-30 15:15:40|1743|1727|1743|1727|1743|1727|1743|1727|1
1640877350000|2021-12-30 15:15:50|1743.15|1727.15|1743.5|1727.5|1743.5|1727.5|1743.15|1727.15|4
1640877360000|2021-12-30 15:16:00|1743.35|1727.35|1743.35|1727.35|1743.35|1727.35|1743.35|1727.35|1
1640877370000|2021-12-30 15:16:10|1743.5|1727.5|1743.5|1727.5|1743.5|1727.5|1743.5|1727.5|1
1640877380000|2021-12-30 15:16:20|1743.67|1727.67|1745.5|1729.5|1745.5|1729.5|1743.67|1727.67|6
1640877390000|2021-12-30 15:16:30|1745.57|1729.57|1746.07|1730.07|1746.07|1730.07|1745.57|1729.57|2
1640877400000|2021-12-30 15:16:40|1746|1730|1746.36|1730.36|1746.36|1730.36|1746|1730|2
1640877410000|2021-12-30 15:16:50|1746|1730|1746.14|1730.14|1746.15|1730.15|1746|1730|4
1640877420000|2021-12-30 15:17:00|1746|1730|1746.11|1730.11|1746.11|1730.11|1746|1730|3
1640877430000|2021-12-30 15:17:10|1746.1|1730.1|1746.1|1730.1|1746.1|1730.1|1746.1|1730.1|1
1640877460000|2021-12-30 15:17:40|1746.2|1730.2|1746.2|1730.2|1746.2|1730.2|1746.2|1730.2|1
1640877480000|2021-12-30 15:18:00|1745.8|1729.8|1745|1729|1745.8|1729.8|1745|1729|6
1640877490000|2021-12-30 15:18:10|1744.5|1728.5|1744.5|1728.5|1744.5|1728.5|1744.5|1728.5|1
1640877500000|2021-12-30 15:18:20|1744.55|1728.55|1745|1729|1745|1729|1744.55|1728.55|2
1640877520000|2021-12-30 15:18:40|1745.1|1729.1|1745|1729|1745.4|1729.4|1745|1729|3
1640877530000|2021-12-30 15:18:50|1745.12|1729.12|1747.6|1731.6|1747.7|1731.7|1745.12|1729.12|9
1640877540000|2021-12-30 15:19:00|1747.47|1731.47|1747.6|1731.6|1747.6|1731.6|1747.47|1731.47|2
1640877550000|2021-12-30 15:19:10|1747.5|1731.5|1747.5|1731.5|1747.5|1731.5|1747.5|1731.5|1
1640877570000|2021-12-30 15:19:30|1747.76|1731.76|1748.26|1732.26|1748.26|1732.26|1747.76|1731.76|5
1640877580000|2021-12-30 15:19:40|1748.8|1732.8|1748.56|1732.56|1748.8|1732.8|1748.5|1732.5|6
1640877590000|2021-12-30 15:19:50|1748.67|1732.67|1748.72|1732.72|1748.72|1732.72|1748.5|1732.5|9
1640877600000|2021-12-30 15:20:00|1748.5|1732.5|1749.35|1733.35|1749.35|1733.35|1748.5|1732.5|6
1640877610000|2021-12-30 15:20:10|1749.17|1733.17|1749|1733|1749.17|1733.17|1749|1733|2
1640877620000|2021-12-30 15:20:20|1749.22|1733.22|1749.22|1733.22|1749.22|1733.22|1749.22|1733.22|1
1640877630000|2021-12-30 15:20:30|1750.09|1734.09|1750|1734|1750.09|1734.09|1749.89|1733.89|3
1640877650000|2021-12-30 15:20:50|1750.28|1734.28|1750.06|1734.06|1750.45|1734.45|1750.06|1734.06|4
1640877660000|2021-12-30 15:21:00|1749.89|1733.89|1748.5|1732.5|1749.89|1733.89|1748.5|1732.5|5
1640877670000|2021-12-30 15:21:10|1748.45|1732.45|1748.5|1732.5|1748.5|1732.5|1748.45|1732.45|2
1640877680000|2021-12-30 15:21:20|1748.44|1732.44|1747|1731|1748.5|1732.5|1747|1731|5
1640877690000|2021-12-30 15:21:30|1747.13|1731.13|1747|1731|1747.13|1731.13|1747|1731|4
1640877700000|2021-12-30 15:21:40|1747.17|1731.17|1748.38|1732.38|1748.38|1732.38|1747|1731|7
1640877710000|2021-12-30 15:21:50|1748.39|1732.39|1750.35|1734.35|1750.35|1734.35|1748.39|1732.39|6
1640877720000|2021-12-30 15:22:00|1750.47|1734.47|1750.39|1734.39|1750.47|1734.47|1750|1734|5
1640877730000|2021-12-30 15:22:10|1750.32|1734.32|1750.26|1734.26|1750.32|1734.32|1750.26|1734.26|3
1640877740000|2021-12-30 15:22:20|1750.47|1734.47|1750.47|1734.47|1750.47|1734.47|1750.47|1734.47|1
1640877750000|2021-12-30 15:22:30|1750.41|1734.41|1750.07|1734.07|1750.41|1734.41|1750.07|1734.07|2
1640877760000|2021-12-30 15:22:40|1750.02|1734.02|1749.5|1733.5|1750.02|1734.02|1749.5|1733.5|3
1640877770000|2021-12-30 15:22:50|1748.85|1732.85|1749.25|1733.25|1749.25|1733.25|1748.65|1732.65|4
1640877780000|2021-12-30 15:23:00|1749.44|1733.44|1749.5|1733.5|1749.9|1733.9|1749.44|1733.44|6
1640877790000|2021-12-30 15:23:10|1749.19|1733.19|1749.19|1733.19|1749.45|1733.45|1749.19|1733.19|3
1640877800000|2021-12-30 15:23:20|1749.37|1733.37|1749.19|1733.19|1749.37|1733.37|1749.19|1733.19|6
1640877810000|2021-12-30 15:23:30|1748.69|1732.69|1748.81|1732.81|1748.81|1732.81|1748.54|1732.54|3
1640877820000|2021-12-30 15:23:40|1748.54|1732.54|1748.44|1732.44|1748.96|1732.96|1748.4|1732.4|8
1640877830000|2021-12-30 15:23:50|1748.5|1732.5|1748.5|1732.5|1748.5|1732.5|1748.5|1732.5|1
1640877840000|2021-12-30 15:24:00|1748|1732|1748.5|1732.5|1748.5|1732.5|1748|1732|4
1640877850000|2021-12-30 15:24:10|1748.41|1732.41|1748.5|1732.5|1748.5|1732.5|1748.15|1732.15|5
1640877860000|2021-12-30 15:24:20|1748|1732|1748|1732|1748|1732|1748|1732|1
1640877870000|2021-12-30 15:24:30|1747.55|1731.55|1745.5|1729.5|1747.55|1731.55|1745.5|1729.5|9
1640877880000|2021-12-30 15:24:40|1745.36|1729.36|1743.5|1727.5|1745.5|1729.5|1743.5|1727.5|6
1640877890000|2021-12-30 15:24:50|1744|1728|1744.45|1728.45|1744.62|1728.62|1744|1728|6
1640877900000|2021-12-30 15:25:00|1744.5|1728.5|1744.5|1728.5|1744.7|1728.7|1744.5|1728.5|4
1640877910000|2021-12-30 15:25:10|1744.25|1728.25|1743.5|1727.5|1744.32|1728.32|1743.5|1727.5|6
1640877950000|2021-12-30 15:25:50|1743.6|1727.6|1743.14|1727.14|1743.6|1727.6|1743.14|1727.14|9
1640877960000|2021-12-30 15:26:00|1743.5|1727.5|1743.5|1727.5|1743.88|1727.88|1743.5|1727.5|4
1640877970000|2021-12-30 15:26:10|1743|1727|1742.55|1726.55|1743|1727|1742.55|1726.55|2
1640877980000|2021-12-30 15:26:20|1742.89|1726.89|1742.89|1726.89|1742.89|1726.89|1742.55|1726.55|4
1640877990000|2021-12-30 15:26:30|1742.85|1726.85|1746.6|1730.6|1746.97|1730.97|1742.85|1726.85|12
1640878000000|2021-12-30 15:26:40|1747.5|1731.5|1747|1731|1748.35|1732.35|1746.95|1730.95|8
1640878010000|2021-12-30 15:26:50|1746|1730|1746|1730|1746.5|1730.5|1745.95|1729.95|7
1640878020000|2021-12-30 15:27:00|1745.4|1729.4|1745.4|1729.4|1745.4|1729.4|1745.4|1729.4|1
1640878030000|2021-12-30 15:27:10|1745|1729|1745|1729|1745.3|1729.3|1745|1729|4
1640878040000|2021-12-30 15:27:20|1745.2|1729.2|1743.5|1727.5|1745.2|1729.2|1743.5|1727.5|7
1640878050000|2021-12-30 15:27:30|1743.55|1727.55|1744|1728|1744|1728|1743.55|1727.55|2
1640878060000|2021-12-30 15:27:40|1744.2|1728.2|1744|1728|1744.2|1728.2|1744|1728|3
1640878070000|2021-12-30 15:27:50|1744.25|1728.25|1743.91|1727.91|1744.25|1728.25|1743.91|1727.91|4
1640878080000|2021-12-30 15:28:00|1744|1728|1744.73|1728.73|1744.98|1728.98|1744|1728|7
1640878090000|2021-12-30 15:28:10|1745.4|1729.4|1745|1729|1745.5|1729.5|1744.89|1728.89|8
1640878110000|2021-12-30 15:28:30|1744.89|1728.89|1743.5|1727.5|1744.89|1728.89|1743.5|1727.5|7
1640878120000|2021-12-30 15:28:40|1743.88|1727.88|1744.5|1728.5|1744.5|1728.5|1743.88|1727.88|4
1640878130000|2021-12-30 15:28:50|1744.55|1728.55|1744.5|1728.5|1744.55|1728.55|1744.5|1728.5|2
1640878140000|2021-12-30 15:29:00|1743.55|1727.55|1743.2|1727.2|1743.55|1727.55|1743.2|1727.2|3
1640878150000|2021-12-30 15:29:10|1743|1727|1743|1727|1743|1727|1743|1727|1
1640878160000|2021-12-30 15:29:20|1743.29|1727.29|1743.35|1727.35|1743.5|1727.5|1743.23|1727.23|5
1640878170000|2021-12-30 15:29:30|1743.65|1727.65|1743.5|1727.5|1744|1728|1743.5|1727.5|8
1640878180000|2021-12-30 15:29:40|1743.1|1727.1|1743.1|1727.1|1743.1|1727.1|1743.1|1727.1|1
1640878190000|2021-12-30 15:29:50|1742.6|1726.6|1742.6|1726.6|1742.6|1726.6|1742.6|1726.6|1
1640878200000|2021-12-30 15:30:00|1742.5|1726.5|1743.25|1727.25|1743.25|1727.25|1742.5|1726.5|5
1640878210000|2021-12-30 15:30:10|1743|1727|1742.4|1726.4|1743|1727|1742.4|1726.4|3
1640878220000|2021-12-30 15:30:20|1742.35|1726.35|1741.5|1725.5|1742.35|1726.35|1741.5|1725.5|3
1640878240000|2021-12-30 15:30:40|1742|1726|1742.5|1726.5|1742.5|1726.5|1742|1726|2
1640878250000|2021-12-30 15:30:50|1742.49|1726.49|1741.5|1725.5|1742.49|1726.49|1741.5|1725.5|3
1640878260000|2021-12-30 15:31:00|1741.4|1725.4|1741.38|1725.38|1741.5|1725.5|1740.9|1724.9|6
1640878270000|2021-12-30 15:31:10|1741.5|1725.5|1742|1726|1742|1726|1741.5|1725.5|4
1640878280000|2021-12-30 15:31:20|1741.69|1725.69|1741.35|1725.35|1742.17|1726.17|1741.35|1725.35|9
1640878290000|2021-12-30 15:31:30|1741.5|1725.5|1741.45|1725.45|1741.5|1725.5|1741.31|1725.31|5
1640878300000|2021-12-30 15:31:40|1741.36|1725.36|1741.5|1725.5|1741.5|1725.5|1741.36|1725.36|2
1640878310000|2021-12-30 15:31:50|1741.48|1725.48|1741.48|1725.48|1741.48|1725.48|1741.48|1725.48|1
1640878320000|2021-12-30 15:32:00|1741.5|1725.5|1742.15|1726.15|1742.15|1726.15|1741.5|1725.5|3
1640878330000|2021-12-30 15:32:10|1742.26|1726.26|1742.45|1726.45|1742.6|1726.6|1742.26|1726.26|5
1640878340000|2021-12-30 15:32:20|1742.49|1726.49|1742.78|1726.78|1742.78|1726.78|1742.49|1726.49|2
1640878350000|2021-12-30 15:32:30|1742.55|1726.55|1742.65|1726.65|1742.69|1726.69|1742.4|1726.4|5
1640878360000|2021-12-30 15:32:40|1742.7|1726.7|1742.7|1726.7|1742.7|1726.7|1742.7|1726.7|1
1640878370000|2021-12-30 15:32:50|1742.6|1726.6|1743.3|1727.3|1743.3|1727.3|1742.6|1726.6|5
1640878390000|2021-12-30 15:33:10|1742.8|1726.8|1742.8|1726.8|1742.8|1726.8|1742.8|1726.8|1
1640878400000|2021-12-30 15:33:20|1742.49|1726.49|1741.7|1725.7|1742.49|1726.49|1741.7|1725.7|3
1640878410000|2021-12-30 15:33:30|1741.5|1725.5|1741.62|1725.62|1741.62|1725.62|1741.5|1725.5|6
1640878420000|2021-12-30 15:33:40|1741.5|1725.5|1741.5|1725.5|1741.5|1725.5|1741.5|1725.5|1
1640878430000|2021-12-30 15:33:50|1741.43|1725.43|1741.43|1725.43|1741.43|1725.43|1741.43|1725.43|1
1640878440000|2021-12-30 15:34:00|1741.5|1725.5|1741.5|1725.5|1741.82|1725.82|1741.5|1725.5|6
1640878460000|2021-12-30 15:34:20|1740.85|1724.85|1740.85|1724.85|1740.85|1724.85|1740.85|1724.85|1
1640878480000|2021-12-30 15:34:40|1740.99|1724.99|1740.99|1724.99|1740.99|1724.99|1740.99|1724.99|1
1640878490000|2021-12-30 15:34:50|1741.53|1725.53|1742.62|1726.62|1742.62|1726.62|1741.5|1725.5|8
1640878500000|2021-12-30 15:35:00|1742.69|1726.69|1742.5|1726.5|1743.18|1727.18|1742.5|1726.5|4
1640878510000|2021-12-30 15:35:10|1742.2|1726.2|1742.25|1726.25|1742.3|1726.3|1742.14|1726.14|4
1640878520000|2021-12-30 15:35:20|1742|1726|1741.5|1725.5|1742|1726|1741.5|1725.5|2
1640878530000|2021-12-30 15:35:30|1741.17|1725.17|1741.15|1725.15|1741.17|1725.17|1741.15|1725.15|2
1640878540000|2021-12-30 15:35:40|1740.65|1724.65|1740.65|1724.65|1740.65|1724.65|1740.65|1724.65|1
1640878550000|2021-12-30 15:35:50|1740.5|1724.5|1740.5|1724.5|1740.5|1724.5|1740.5|1724.5|1
1640878560000|2021-12-30 15:36:00|1740.14|1724.14|1740.2|1724.2|1740.2|1724.2|1740.14|1724.14|2
1640878570000|2021-12-30 15:36:10|1740.5|1724.5|1740.5|1724.5|1740.5|1724.5|1740.37|1724.37|3
1640878590000|2021-12-30 15:36:30|1740.8|1724.8|1740.8|1724.8|1740.8|1724.8|1740.8|1724.8|1
1640878600000|2021-12-30 15:36:40|1740.75|1724.75|1740.65|1724.65|1740.75|1724.75|1740.65|1724.65|2
1640878630000|2021-12-30 15:37:10|1740.5|1724.5|1740|1724|1740.5|1724.5|1740|1724|4
1640878640000|2021-12-30 15:37:20|1739.75|1723.75|1739.89|1723.89|1739.89|1723.89|1739.75|1723.75|2
1640878660000|2021-12-30 15:37:40|1739.57|1723.57|1739.57|1723.57|1739.57|1723.57|1739.57|1723.57|1
1640878670000|2021-12-30 15:37:50|1739.67|1723.67|1739.5|1723.5|1739.67|1723.67|1739.5|1723.5|2
1640878680000|2021-12-30 15:38:00|1739.57|1723.57|1739.5|1723.5|1739.57|1723.57|1739.5|1723.5|2
1640878700000|2021-12-30 15:38:20|1739.39|1723.39|1739.3|1723.3|1739.5|1723.5|1739.3|1723.3|3
1640878710000|2021-12-30 15:38:30|1739.18|1723.18|1738.5|1722.5|1739.22|1723.22|1738.5|1722.5|5
1640878720000|2021-12-30 15:38:40|1738.22|1722.22|1738.13|1722.13|1738.35|1722.35|1738.13|1722.13|6
1640878730000|2021-12-30 15:38:50|1738.25|1722.25|1738.5|1722.5|1738.66|1722.66|1738.25|1722.25|7
1640878740000|2021-12-30 15:39:00|1739|1723|1739.22|1723.22|1739.22|1723.22|1739|1723|2
1640878750000|2021-12-30 15:39:10|1739.5|1723.5|1739.5|1723.5|1739.7|1723.7|1739.5|1723.5|3
1640878760000|2021-12-30 15:39:20|1739.9|1723.9|1740.2|1724.2|1740.4|1724.4|1739.9|1723.9|10
1640878770000|2021-12-30 15:39:30|1740.29|1724.29|1740.7|1724.7|1740.7|1724.7|1740.29|1724.29|4
1640878780000|2021-12-30 15:39:40|1740.89|1724.89|1741.08|1725.08|1741.08|1725.08|1740.7|1724.7|3
1640878790000|2021-12-30 15:39:50|1740.88|1724.88|1740.5|1724.5|1740.88|1724.88|1740.5|1724.5|2
1640878810000|2021-12-30 15:40:10|1740.4|1724.4|1740.54|1724.54|1740.64|1724.64|1740.4|1724.4|4
1640878820000|2021-12-30 15:40:20|1740.64|1724.64|1742.5|1726.5|1742.5|1726.5|1740.5|1724.5|8
1640878830000|2021-12-30 15:40:30|1742.43|1726.43|1743.23|1727.23|1743.23|1727.23|1742.22|1726.22|10
1640878840000|2021-12-30 15:40:40|1743.18|1727.18|1743.23|1727.23|1743.23|1727.23|1743.18|1727.18|2
1640878850000|2021-12-30 15:40:50|1743.29|1727.29|1743.5|1727.5|1743.5|1727.5|1743.23|1727.23|7
1640878860000|2021-12-30 15:41:00|1744.3|1728.3|1743.36|1727.36|1744.3|1728.3|1743.36|1727.36|3
1640878870000|2021-12-30 15:41:10|1743.32|1727.32|1743.25|1727.25|1743.32|1727.32|1743.23|1727.23|4
1640878880000|2021-12-30 15:41:20|1743.24|1727.24|1743.5|1727.5|1743.5|1727.5|1743.24|1727.24|2
1640878890000|2021-12-30 15:41:30|1743.48|1727.48|1743.23|1727.23|1743.86|1727.86|1743.09|1727.09|7
1640878900000|2021-12-30 15:41:40|1743.09|1727.09|1742.73|1726.73|1743.23|1727.23|1742.5|1726.5|8
1640878910000|2021-12-30 15:41:50|1743.13|1727.13|1743.23|1727.23|1743.23|1727.23|1743.13|1727.13|2
1640878920000|2021-12-30 15:42:00|1743.28|1727.28|1743.37|1727.37|1743.6|1727.6|1743.23|1727.23|5
1640878930000|2021-12-30 15:42:10|1743.77|1727.77|1744.15|1728.15|1744.15|1728.15|1743.77|1727.77|5
1640878940000|2021-12-30 15:42:20|1743.94|1727.94|1742.88|1726.88|1743.97|1727.97|1742.88|1726.88|9
1640878950000|2021-12-30 15:42:30|1743.18|1727.18|1743.35|1727.35|1743.35|1727.35|1743.18|1727.18|2
1640878960000|2021-12-30 15:42:40|1743|1727|1742.9|1726.9|1743|1727|1742.9|1726.9|2
1640878970000|2021-12-30 15:42:50|1742.88|1726.88|1742.5|1726.5|1742.88|1726.88|1742.5|1726.5|5
1640878980000|2021-12-30 15:43:00|1742.16|1726.16|1741.13|1725.13|1742.16|1726.16|1741.13|1725.13|6
1640878990000|2021-12-30 15:43:10|1740.88|1724.88|1740.17|1724.17|1740.88|1724.88|1740.17|1724.17|4
1640879000000|2021-12-30 15:43:20|1740.5|1724.5|1741|1725|1741|1725|1740.5|1724.5|2
1640879010000|2021-12-30 15:43:30|1741.35|1725.35|1741|1725|1741.35|1725.35|1741|1725|3
1640879020000|2021-12-30 15:43:40|1741.1|1725.1|1741|1725|1741.1|1725.1|1741|1725|2
1640879030000|2021-12-30 15:43:50|1741.5|1725.5|1741.9|1725.9|1741.9|1725.9|1741.5|1725.5|3
1640879040000|2021-12-30 15:44:00|1741.98|1725.98|1741.5|1725.5|1741.98|1725.98|1741.5|1725.5|8
1640879060000|2021-12-30 15:44:20|1741.3|1725.3|1741.3|1725.3|1741.3|1725.3|1741.3|1725.3|1
1640879070000|2021-12-30 15:44:30|1741.17|1725.17|1741.17|1725.17|1741.17|1725.17|1741.17|1725.17|1
1640879080000|2021-12-30 15:44:40|1741.4|1725.4|1741.17|1725.17|1741.4|1725.4|1741.17|1725.17|2
1640879100000|2021-12-30 15:45:00|1741.5|1725.5|1741.5|1725.5|1741.81|1725.81|1741.23|1725.23|9
1640879110000|2021-12-30 15:45:10|1741.75|1725.75|1742.5|1726.5|1742.62|1726.62|1741.5|1725.5|7
1640879120000|2021-12-30 15:45:20|1742.62|1726.62|1743.2|1727.2|1743.29|1727.29|1742.62|1726.62|4
1640879130000|2021-12-30 15:45:30|1742.98|1726.98|1742.7|1726.7|1743.2|1727.2|1742.7|1726.7|3
1640879140000|2021-12-30 15:45:40|1742.88|1726.88|1742.85|1726.85|1742.88|1726.88|1742.85|1726.85|2
1640879150000|2021-12-30 15:45:50|1742.75|1726.75|1742.5|1726.5|1742.75|1726.75|1742.5|1726.5|4
1640879160000|2021-12-30 15:46:00|1742.7|1726.7|1742.7|1726.7|1742.7|1726.7|1742.7|1726.7|1
1640879170000|2021-12-30 15:46:10|1742.55|1726.55|1742|1726|1742.55|1726.55|1742|1726|5
1640879180000|2021-12-30 15:46:20|1741.68|1725.68|1740.67|1724.67|1741.68|1725.68|1740.67|1724.67|5
1640879190000|2021-12-30 15:46:30|1740.55|1724.55|1741|1725|1741|1725|1740.55|1724.55|3
1640879200000|2021-12-30 15:46:40|1741.15|1725.15|1741|1725|1741.15|1725.15|1741|1725|4
1640879210000|2021-12-30 15:46:50|1740.75|1724.75|1740.55|1724.55|1740.95|1724.95|1740.55|1724.55|6
1640879220000|2021-12-30 15:47:00|1740.68|1724.68|1740.7|1724.7|1740.7|1724.7|1740.68|1724.68|2
1640879230000|2021-12-30 15:47:10|1740.55|1724.55|1739.58|1723.58|1740.6|1724.6|1739.58|1723.58|7
1640879240000|2021-12-30 15:47:20|1739.16|1723.16|1739.5|1723.5|1739.55|1723.55|1739.16|1723.16|6
1640879260000|2021-12-30 15:47:40|1739.91|1723.91|1743.19|1727.19|1743.2|1727.2|1739.91|1723.91|16
1640879270000|2021-12-30 15:47:50|1743|1727|1743.5|1727.5|1744|1728|1743|1727|7
1640879280000|2021-12-30 15:48:00|1743|1727|1742|1726|1743.1|1727.1|1742|1726|7
1640879290000|2021-12-30 15:48:10|1741.88|1725.88|1742.05|1726.05|1742.05|1726.05|1741.88|1725.88|4
1640879300000|2021-12-30 15:48:20|1741.93|1725.93|1742.1|1726.1|1742.1|1726.1|1741.93|1725.93|2
1640879310000|2021-12-30 15:48:30|1742.32|1726.32|1742.4|1726.4|1742.52|1726.52|1742.19|1726.19|6
1640879320000|2021-12-30 15:48:40|1742.24|1726.24|1742.29|1726.29|1742.5|1726.5|1742.24|1726.24|6
1640879330000|2021-12-30 15:48:50|1742.24|1726.24|1742.4|1726.4|1742.4|1726.4|1742.24|1726.24|6
1640879340000|2021-12-30 15:49:00|1742.24|1726.24|1742.16|1726.16|1742.25|1726.25|1742.16|1726.16|5
1640879350000|2021-12-30 15:49:10|1742.17|1726.17|1742.5|1726.5|1742.5|1726.5|1742.17|1726.17|3
1640879360000|2021-12-30 15:49:20|1742.6|1726.6|1743|1727|1743|1727|1742.6|1726.6|2
1640879370000|2021-12-30 15:49:30|1743.14|1727.14|1743.23|1727.23|1743.36|1727.36|1743.14|1727.14|3
1640879380000|2021-12-30 15:49:40|1743.5|1727.5|1743.5|1727.5|1743.5|1727.5|1743.5|1727.5|1
1640879390000|2021-12-30 15:49:50|1743.4|1727.4|1743.64|1727.64|1743.64|1727.64|1743.4|1727.4|5
1640879400000|2021-12-30 15:50:00|1743.35|1727.35|1743.45|1727.45|1743.49|1727.49|1743.35|1727.35|3
1640879410000|2021-12-30 15:50:10|1743.77|1727.77|1743.28|1727.28|1743.77|1727.77|1743.28|1727.28|2
1640879420000|2021-12-30 15:50:20|1743.65|1727.65|1744.5|1728.5|1744.5|1728.5|1743.28|1727.28|8
1640879430000|2021-12-30 15:50:30|1744.67|1728.67|1744.5|1728.5|1744.67|1728.67|1744.5|1728.5|2
1640879450000|2021-12-30 15:50:50|1744.75|1728.75|1745.69|1729.69|1745.69|1729.69|1744.75|1728.75|6
1640879460000|2021-12-30 15:51:00|1745.5|1729.5|1744.13|1728.13|1745.5|1729.5|1744.13|1728.13|11
1640879470000|2021-12-30 15:51:10|1743.78|1727.78|1744|1728|1744.05|1728.05|1743.75|1727.75|6
1640879480000|2021-12-30 15:51:20|1743.88|1727.88|1744.25|1728.25|1744.25|1728.25|1743.88|1727.88|7
1640879490000|2021-12-30 15:51:30|1744.2|1728.2|1744.3|1728.3|1744.58|1728.58|1744.2|1728.2|6
1640879500000|2021-12-30 15:51:40|1744.37|1728.37|1744.35|1728.35|1744.37|1728.37|1744.25|1728.25|4
1640879510000|2021-12-30 15:51:50|1744.46|1728.46|1744|1728|1744.46|1728.46|1744|1728|4
1640879520000|2021-12-30 15:52:00|1744.05|1728.05|1743.39|1727.39|1744.05|1728.05|1743.39|1727.39|9
1640879530000|2021-12-30 15:52:10|1743.3|1727.3|1742.41|1726.41|1743.3|1727.3|1742.41|1726.41|8
1640879540000|2021-12-30 15:52:20|1742.7|1726.7|1743.1|1727.1|1743.1|1727.1|1742.41|1726.41|5
1640879550000|2021-12-30 15:52:30|1743|1727|1743|1727|1743|1727|1743|1727|1
1640879560000|2021-12-30 15:52:40|1742.88|1726.88|1742.88|1726.88|1742.88|1726.88|1742.5|1726.5|7
1640879570000|2021-12-30 15:52:50|1742.45|1726.45|1742.45|1726.45|1742.45|1726.45|1742.45|1726.45|1
1640879580000|2021-12-30 15:53:00|1742.56|1726.56|1742.56|1726.56|1742.56|1726.56|1742.56|1726.56|1
1640879590000|2021-12-30 15:53:10|1742.35|1726.35|1742.35|1726.35|1742.35|1726.35|1742.35|1726.35|1
1640879600000|2021-12-30 15:53:20|1742.5|1726.5|1742.5|1726.5|1742.7|1726.7|1742.5|1726.5|4
1640879610000|2021-12-30 15:53:30|1742.14|1726.14|1741|1725|1742.14|1726.14|1741|1725|4
1640879620000|2021-12-30 15:53:40|1740.5|1724.5|1739|1723|1740.5|1724.5|1739|1723|7
1640879630000|2021-12-30 15:53:50|1738.84|1722.84|1738.84|1722.84|1738.84|1722.84|1738.84|1722.84|1
1640879640000|2021-12-30 15:54:00|1738.5|1722.5|1738.5|1722.5|1738.5|1722.5|1738.5|1722.5|1
1640879650000|2021-12-30 15:54:10|1738.27|1722.27|1738.27|1722.27|1738.27|1722.27|1738.27|1722.27|1
1640879660000|2021-12-30 15:54:20|1737.7|1721.7|1737.21|1721.21|1737.7|1721.7|1737.2|1721.2|5
1640879670000|2021-12-30 15:54:30|1737.03|1721.03|1736.71|1720.71|1737.03|1721.03|1736.5|1720.5|4
1640879680000|2021-12-30 15:54:40|1736.5|1720.5|1737.26|1721.26|1737.26|1721.26|1736.5|1720.5|4
1640879690000|2021-12-30 15:54:50|1737.5|1721.5|1737.27|1721.27|1737.5|1721.5|1737.27|1721.27|2
1640879700000|2021-12-30 15:55:00|1737.21|1721.21|1736.5|1720.5|1737.21|1721.21|1736.18|1720.18|10
1640879710000|2021-12-30 15:55:10|1736.29|1720.29|1736.5|1720.5|1736.5|1720.5|1736.29|1720.29|4
1640879720000|2021-12-30 15:55:20|1736.29|1720.29|1736.2|1720.2|1736.5|1720.5|1736.2|1720.2|4
1640879730000|2021-12-30 15:55:30|1736|1720|1733|1717|1736|1720|1733|1717|11
1640879740000|2021-12-30 15:55:40|1732.53|1716.53|1733.25|1717.25|1733.25|1717.25|1732.53|1716.53|3
1640879750000|2021-12-30 15:55:50|1732.72|1716.72|1732.5|1716.5|1732.72|1716.72|1732.5|1716.5|2
1640879760000|2021-12-30 15:56:00|1732.53|1716.53|1732.55|1716.55|1732.55|1716.55|1732.53|1716.53|4
1640879770000|2021-12-30 15:56:10|1732.63|1716.63|1732.55|1716.55|1732.63|1716.63|1732.3|1716.3|7
1640879780000|2021-12-30 15:56:20|1732.5|1716.5|1732.55|1716.55|1732.55|1716.55|1732.5|1716.5|5
1640879790000|2021-12-30 15:56:30|1732.4|1716.4|1732.5|1716.5|1732.5|1716.5|1732.4|1716.4|4
1640879800000|2021-12-30 15:56:40|1732.48|1716.48|1732.5|1716.5|1732.5|1716.5|1732.48|1716.48|2
1640879810000|2021-12-30 15:56:50|1732.45|1716.45|1732.5|1716.5|1732.5|1716.5|1732.45|1716.45|2
1640879820000|2021-12-30 15:57:00|1732.25|1716.25|1732.45|1716.45|1732.55|1716.55|1732.25|1716.25|4
1640879830000|2021-12-30 15:57:10|1733|1717|1733.35|1717.35|1733.35|1717.35|1733|1717|5
1640879840000|2021-12-30 15:57:20|1733.23|1717.23|1732.55|1716.55|1733.35|1717.35|1732.55|1716.55|7
1640879850000|2021-12-30 15:57:30|1732.6|1716.6|1732.55|1716.55|1732.6|1716.6|1732.55|1716.55|2
1640879860000|2021-12-30 15:57:40|1732.6|1716.6|1732.55|1716.55|1732.6|1716.6|1732.55|1716.55|2
1640879870000|2021-12-30 15:57:50|1732.8|1716.8|1733.2|1717.2|1733.25|1717.25|1732.8|1716.8|3
1640879880000|2021-12-30 15:58:00|1732.95|1716.95|1732.95|1716.95|1732.95|1716.95|1732.95|1716.95|1
1640879890000|2021-12-30 15:58:10|1733.45|1717.45|1733.45|1717.45|1733.45|1717.45|1733.33|1717.33|3
1640879900000|2021-12-30 15:58:20|1733|1717|1732.5|1716.5|1733|1717|1732.5|1716.5|2
1640879910000|2021-12-30 15:58:30|1733|1717|1733|1717|1733|1717|1733|1717|1
1640879920000|2021-12-30 15:58:40|1733.05|1717.05|1732.45|1716.45|1733.05|1717.05|1732.43|1716.43|6
1640879930000|2021-12-30 15:58:50|1731.93|1715.93|1731.93|1715.93|1731.93|1715.93|1731.93|1715.93|1
1640879940000|2021-12-30 15:59:00|1731.5|1715.5|1729.39|1713.39|1731.5|1715.5|1729.39|1713.39|12
1640879950000|2021-12-30 15:59:10|1729.45|1713.45|1729|1713|1729.45|1713.45|1728.5|1712.5|8
1640879960000|2021-12-30 15:59:20|1728.88|1712.88|1729.1|1713.1|1729.3|1713.3|1728.88|1712.88|4
1640879970000|2021-12-30 15:59:30|1729.2|1713.2|1729|1713|1729.2|1713.2|1729|1713|3
1640879980000|2021-12-30 15:59:40|1729.56|1713.56|1730|1714|1730|1714|1729.34|1713.34|8
1640879990000|2021-12-30 15:59:50|1730.5|1714.5|1729.75|1713.75|1730.5|1714.5|1729.75|1713.75|8
1640880000000|2021-12-30 16:00:00|1730.1|1714.1|1731.45|1715.45|1731.45|1715.45|1730.1|1714.1|9
1640880010000|2021-12-30 16:00:10|1731.05|1715.05|1731.3|1715.3|1731.3|1715.3|1730.8|1714.8|6
1640880020000|2021-12-30 16:00:20|1731.5|1715.5|1732.35|1716.35|1732.35|1716.35|1731.5|1715.5|3
1640880030000|2021-12-30 16:00:30|1732.45|1716.45|1733|1717|1733|1717|1732.45|1716.45|4
1640880040000|2021-12-30 16:00:40|1733.5|1717.5|1734.2|1718.2|1734.45|1718.45|1733.5|1717.5|5
1640880050000|2021-12-30 16:00:50|1734.14|1718.14|1734.2|1718.2|1734.2|1718.2|1734.1|1718.1|3
1640880060000|2021-12-30 16:01:00|1733.98|1717.98|1731.78|1715.78|1733.98|1717.98|1731.63|1715.63|14
1640880070000|2021-12-30 16:01:10|1731.5|1715.5|1731.5|1715.5|1731.5|1715.5|1731.5|1715.5|1
1640880080000|2021-12-30 16:01:20|1731.64|1715.64|1731.89|1715.89|1731.89|1715.89|1731.5|1715.5|6
1640880090000|2021-12-30 16:01:30|1732.14|1716.14|1732.88|1716.88|1733.05|1717.05|1732.1|1716.1|6
1640880110000|2021-12-30 16:01:50|1733|1717|1731.87|1715.87|1733.26|1717.26|1731.87|1715.87|10
1640880120000|2021-12-30 16:02:00|1731.76|1715.76|1732|1716|1732|1716|1730.95|1714.95|9
1640880130000|2021-12-30 16:02:10|1731.87|1715.87|1731.5|1715.5|1732|1716|1731.06|1715.06|5
1640880140000|2021-12-30 16:02:20|1731.2|1715.2|1730.1|1714.1|1731.2|1715.2|1730.1|1714.1|5
1640880150000|2021-12-30 16:02:30|1730.36|1714.36|1730.03|1714.03|1730.36|1714.36|1729.8|1713.8|6
1640880160000|2021-12-30 16:02:40|1730.17|1714.17|1728.5|1712.5|1730.17|1714.17|1728.5|1712.5|8
1640880170000|2021-12-30 16:02:50|1727.5|1711.5|1726.5|1710.5|1727.5|1711.5|1726.3|1710.3|8
1640880180000|2021-12-30 16:03:00|1726|1710|1725.5|1709.5|1726|1710|1725.1|1709.1|6
1640880190000|2021-12-30 16:03:10|1725.79|1709.79|1726.29|1710.29|1726.3|1710.3|1725.79|1709.79|3
1640880200000|2021-12-30 16:03:20|1726|1710|1726.29|1710.29|1726.29|1710.29|1725.35|1709.35|6
1640880210000|2021-12-30 16:03:30|1726.42|1710.42|1728.5|1712.5|1728.5|1712.5|1726.42|1710.42|17
1640880220000|2021-12-30 16:03:40|1728.4|1712.4|1728.1|1712.1|1728.4|1712.4|1727.5|1711.5|6
1640880230000|2021-12-30 16:03:50|1728.15|1712.15|1728.15|1712.15|1728.35|1712.35|1728.15|1712.15|3
1640880240000|2021-12-30 16:04:00|1728.46|1712.46|1728.5|1712.5|1729.25|1713.25|1728.46|1712.46|9
1640880250000|2021-12-30 16:04:10|1728.3|1712.3|1727.7|1711.7|1728.4|1712.4|1727.7|1711.7|5
1640880260000|2021-12-30 16:04:20|1727.93|1711.93|1727.5|1711.5|1727.93|1711.93|1727.5|1711.5|8
1640880280000|2021-12-30 16:04:40|1727.05|1711.05|1726.8|1710.8|1727.27|1711.27|1726.8|1710.8|3
1640880290000|2021-12-30 16:04:50|1727.03|1711.03|1727.4|1711.4|1727.5|1711.5|1727.03|1711.03|13
1640880300000|2021-12-30 16:05:00|1727.5|1711.5|1728.3|1712.3|1728.78|1712.78|1727.5|1711.5|11
1640880310000|2021-12-30 16:05:10|1728.47|1712.47|1729|1713|1729|1713|1728.47|1712.47|7
1640880320000|2021-12-30 16:05:20|1729.2|1713.2|1729.3|1713.3|1729.5|1713.5|1729.2|1713.2|6
1640880330000|2021-12-30 16:05:30|1729.5|1713.5|1729.3|1713.3|1729.5|1713.5|1729.3|1713.3|2
1640880340000|2021-12-30 16:05:40|1729.5|1713.5|1729.67|1713.67|1729.67|1713.67|1729|1713|7
1640880350000|2021-12-30 16:05:50|1729.35|1713.35|1730.15|1714.15|1730.15|1714.15|1729.35|1713.35|4
1640880360000|2021-12-30 16:06:00|1730.45|1714.45|1730.45|1714.45|1730.45|1714.45|1730.45|1714.45|1
1640880380000|2021-12-30 16:06:20|1730.5|1714.5|1730.5|1714.5|1730.5|1714.5|1730.5|1714.5|1
1640880390000|2021-12-30 16:06:30|1731|1715|1731.5|1715.5|1731.5|1715.5|1731|1715|3
1640880400000|2021-12-30 16:06:40|1731.69|1715.69|1732.05|1716.05|1732.05|1716.05|1731.69|1715.69|2
1640880410000|2021-12-30 16:06:50|1732.4|1716.4|1732|1716|1732.52|1716.52|1732|1716|5
1640880420000|2021-12-30 16:07:00|1731.5|1715.5|1730.5|1714.5|1731.5|1715.5|1730.31|1714.31|7
1640880430000|2021-12-30 16:07:10|1730.75|1714.75|1730.5|1714.5|1731.09|1715.09|1730.5|1714.5|16
1640880440000|2021-12-30 16:07:20|1730.59|1714.59|1731.7|1715.7|1731.7|1715.7|1730.59|1714.59|7
1640880450000|2021-12-30 16:07:30|1731.69|1715.69|1731.5|1715.5|1731.95|1715.95|1731.45|1715.45|9
1640880460000|2021-12-30 16:07:40|1731.33|1715.33|1731.5|1715.5|1731.5|1715.5|1731.15|1715.15|5
1640880470000|2021-12-30 16:07:50|1731.2|1715.2|1730.5|1714.5|1731.2|1715.2|1730.38|1714.38|7
1640880480000|2021-12-30 16:08:00|1730.55|1714.55|1731.5|1715.5|1731.8|1715.8|1730.55|1714.55|7
1640880490000|2021-12-30 16:08:10|1731.61|1715.61|1731.5|1715.5|1731.61|1715.61|1731.5|1715.5|2
1640880500000|2021-12-30 16:08:20|1731.39|1715.39|1731.27|1715.27|1731.4|1715.4|1730.87|1714.87|5
1640880510000|2021-12-30 16:08:30|1731.5|1715.5|1731.5|1715.5|1731.5|1715.5|1731.5|1715.5|1
1640880520000|2021-12-30 16:08:40|1731.88|1715.88|1731.5|1715.5|1731.88|1715.88|1731.5|1715.5|7
1640880530000|2021-12-30 16:08:50|1731.45|1715.45|1729.5|1713.5|1731.45|1715.45|1729.5|1713.5|10
1640880540000|2021-12-30 16:09:00|1729.24|1713.24|1729.3|1713.3|1729.3|1713.3|1729.24|1713.24|2
1640880550000|2021-12-30 16:09:10|1729.45|1713.45|1729.45|1713.45|1729.45|1713.45|1729.45|1713.45|1
1640880560000|2021-12-30 16:09:20|1729.35|1713.35|1729.35|1713.35|1729.35|1713.35|1729.35|1713.35|1
1640880570000|2021-12-30 16:09:30|1729.11|1713.11|1729.98|1713.98|1730|1714|1729.11|1713.11|7
1640880580000|2021-12-30 16:09:40|1730.25|1714.25|1730.5|1714.5|1730.57|1714.57|1730.22|1714.22|6
1640880590000|2021-12-30 16:09:50|1730.33|1714.33|1730.13|1714.13|1730.33|1714.33|1729.9|1713.9|13
1640880600000|2021-12-30 16:10:00|1730|1714|1729.63|1713.63|1730.3|1714.3|1729.49|1713.49|10
1640880610000|2021-12-30 16:10:10|1729.64|1713.64|1731|1715|1731.13|1715.13|1729.49|1713.49|8
1640880620000|2021-12-30 16:10:20|1731.29|1715.29|1731.5|1715.5|1731.5|1715.5|1731.29|1715.29|6
1640880630000|2021-12-30 16:10:30|1731.61|1715.61|1731.61|1715.61|1731.61|1715.61|1731.61|1715.61|1
1640880650000|2021-12-30 16:10:50|1731.56|1715.56|1731.04|1715.04|1731.61|1715.61|1731.04|1715.04|9
1640880660000|2021-12-30 16:11:00|1731.21|1715.21|1731.61|1715.61|1731.73|1715.73|1731.21|1715.21|5
1640880670000|2021-12-30 16:11:10|1731.56|1715.56|1731.11|1715.11|1731.61|1715.61|1730.76|1714.76|8
1640880680000|2021-12-30 16:11:20|1730.66|1714.66|1730.61|1714.61|1731.02|1715.02|1730.22|1714.22|12
1640880690000|2021-12-30 16:11:30|1730.7|1714.7|1731.29|1715.29|1731.29|1715.29|1730.7|1714.7|3
1640880700000|2021-12-30 16:11:40|1731.25|1715.25|1730.83|1714.83|1731.29|1715.29|1730.83|1714.83|4
1640880710000|2021-12-30 16:11:50|1730.55|1714.55|1730.5|1714.5|1730.65|1714.65|1730.5|1714.5|3
1640880720000|2021-12-30 16:12:00|1730.4|1714.4|1730.5|1714.5|1730.5|1714.5|1730.4|1714.4|2
1640880730000|2021-12-30 16:12:10|1730.78|1714.78|1731.07|1715.07|1731.07|1715.07|1730.78|1714.78|2
1640880740000|2021-12-30 16:12:20|1730.75|1714.75|1731.07|1715.07|1731.19|1715.19|1730.75|1714.75|8
1640880750000|2021-12-30 16:12:30|1731.18|1715.18|1731.23|1715.23|1731.23|1715.23|1731.07|1715.07|3
1640880760000|2021-12-30 16:12:40|1731.07|1715.07|1731.29|1715.29|1731.29|1715.29|1731.07|1715.07|4
1640880770000|2021-12-30 16:12:50|1731.5|1715.5|1731.19|1715.19|1731.5|1715.5|1731.19|1715.19|4
1640880780000|2021-12-30 16:13:00|1731.41|1715.41|1731.5|1715.5|1731.5|1715.5|1731.38|1715.38|6
1640880790000|2021-12-30 16:13:10|1731.8|1715.8|1731.8|1715.8|1731.8|1715.8|1731.8|1715.8|1
1640880800000|2021-12-30 16:13:20|1732.3|1716.3|1732.2|1716.2|1732.3|1716.3|1732.2|1716.2|2
1640880810000|2021-12-30 16:13:30|1732.22|1716.22|1732.49|1716.49|1732.5|1716.5|1732.2|1716.2|11
1640880820000|2021-12-30 16:13:40|1732.5|1716.5|1732.5|1716.5|1732.5|1716.5|1732.5|1716.5|1
1640880830000|2021-12-30 16:13:50|1731.95|1715.95|1731.95|1715.95|1731.95|1715.95|1731.95|1715.95|1
1640880840000|2021-12-30 16:14:00|1732.35|1716.35|1732.1|1716.1|1732.41|1716.41|1732.1|1716.1|3
1640880850000|2021-12-30 16:14:10|1732.25|1716.25|1732.5|1716.5|1732.62|1716.62|1732.1|1716.1|4
1640880860000|2021-12-30 16:14:20|1732.55|1716.55|1733.05|1717.05|1733.05|1717.05|1732.55|1716.55|2
1640880870000|2021-12-30 16:14:30|1733.5|1717.5|1733|1717|1733.5|1717.5|1733|1717|2
1640880880000|2021-12-30 16:14:40|1733.5|1717.5|1732.5|1716.5|1733.5|1717.5|1732.5|1716.5|6
1640880890000|2021-12-30 16:14:50|1732.88|1716.88|1732.88|1716.88|1732.88|1716.88|1732.5|1716.5|15
1640880900000|2021-12-30 16:15:00|1733.23|1717.23|1733.64|1717.64|1733.73|1717.73|1733.23|1717.23|4
1640880910000|2021-12-30 16:15:10|1733.83|1717.83|1733.83|1717.83|1734.03|1718.03|1733.5|1717.5|7
1640880920000|2021-12-30 16:15:20|1733.69|1717.69|1733.1|1717.1|1733.69|1717.69|1733|1717|7
1640880930000|2021-12-30 16:15:30|1732.58|1716.58|1733.4|1717.4|1733.4|1717.4|1732.58|1716.58|3
1640880940000|2021-12-30 16:15:40|1732.9|1716.9|1732.9|1716.9|1732.9|1716.9|1732.9|1716.9|1
1640880950000|2021-12-30 16:15:50|1733.4|1717.4|1733.2|1717.2|1733.4|1717.4|1733.2|1717.2|3
1640880960000|2021-12-30 16:16:00|1732.8|1716.8|1732.24|1716.24|1732.9|1716.9|1732.24|1716.24|6
1640880970000|2021-12-30 16:16:10|1732.36|1716.36|1732.28|1716.28|1732.61|1716.61|1732.28|1716.28|5
1640880980000|2021-12-30 16:16:20|1732.5|1716.5|1732.83|1716.83|1732.93|1716.93|1732.5|1716.5|6
1640880990000|2021-12-30 16:16:30|1732.6|1716.6|1732.6|1716.6|1732.6|1716.6|1732.6|1716.6|1
1640881000000|2021-12-30 16:16:40|1733|1717|1734.03|1718.03|1734.03|1718.03|1733|1717|6
1640881010000|2021-12-30 16:16:50|1734.4|1718.4|1734.5|1718.5|1734.72|1718.72|1734.4|1718.4|6
1640881020000|2021-12-30 16:17:00|1735|1719|1735|1719|1735|1719|1735|1719|1
1640881030000|2021-12-30 16:17:10|1735.25|1719.25|1734.65|1718.65|1735.6|1719.6|1734.65|1718.65|11
1640881050000|2021-12-30 16:17:30|1735|1719|1735.13|1719.13|1735.13|1719.13|1735|1719|2
1640881060000|2021-12-30 16:17:40|1735.45|1719.45|1737|1721|1737|1721|1735.45|1719.45|12
1640881070000|2021-12-30 16:17:50|1736.72|1720.72|1737.19|1721.19|1737.76|1721.76|1736.5|1720.5|12
1640881080000|2021-12-30 16:18:00|1737.04|1721.04|1737.04|1721.04|1737.04|1721.04|1737.04|1721.04|1
1640881090000|2021-12-30 16:18:10|1736.84|1720.84|1738.51|1722.51|1738.74|1722.74|1736.84|1720.84|13
1640881100000|2021-12-30 16:18:20|1738.79|1722.79|1740.9|1724.9|1740.9|1724.9|1738.79|1722.79|8
1640881110000|2021-12-30 16:18:30|1740.92|1724.92|1741|1725|1741.06|1725.06|1740.64|1724.64|6
1640881120000|2021-12-30 16:18:40|1741.25|1725.25|1741.1|1725.1|1741.35|1725.35|1740.62|1724.62|15
1640881130000|2021-12-30 16:18:50|1741.33|1725.33|1742.37|1726.37|1742.55|1726.55|1741.33|1725.33|14
1640881140000|2021-12-30 16:19:00|1742.41|1726.41|1742.96|1726.96|1742.96|1726.96|1742.41|1726.41|4
1640881150000|2021-12-30 16:19:10|1742.95|1726.95|1743.01|1727.01|1743.01|1727.01|1742.95|1726.95|2
1640881160000|2021-12-30 16:19:20|1743.25|1727.25|1743.57|1727.57|1743.68|1727.68|1743|1727|7
1640881170000|2021-12-30 16:19:30|1743.8|1727.8|1751.5|1735.5|1751.85|1735.85|1743.74|1727.74|26
1640881180000|2021-12-30 16:19:40|1751|1735|1751|1735|1751.38|1735.38|1750.5|1734.5|11
1640881190000|2021-12-30 16:19:50|1751.15|1735.15|1750.89|1734.89|1751.5|1735.5|1750|1734|16
1640881200000|2021-12-30 16:20:00|1750.7|1734.7|1751|1735|1751|1735|1750.7|1734.7|2
1640881210000|2021-12-30 16:20:10|1751.21|1735.21|1751.21|1735.21|1751.21|1735.21|1751.15|1735.15|3
1640881220000|2021-12-30 16:20:20|1751.17|1735.17|1751.4|1735.4|1751.4|1735.4|1751.15|1735.15|4
1640881230000|2021-12-30 16:20:30|1751.5|1735.5|1748.84|1732.84|1752.73|1736.73|1748.84|1732.84|15
1640881240000|2021-12-30 16:20:40|1748.75|1732.75|1748|1732|1748.75|1732.75|1746.95|1730.95|15
1640881250000|2021-12-30 16:20:50|1748.25|1732.25|1748.25|1732.25|1748.25|1732.25|1748|1732|3
1640881260000|2021-12-30 16:21:00|1749|1733|1748|1732|1749|1733|1748|1732|8
1640881270000|2021-12-30 16:21:10|1748.25|1732.25|1747|1731|1748.5|1732.5|1747|1731|7
1640881280000|2021-12-30 16:21:20|1746.83|1730.83|1746.38|1730.38|1746.83|1730.83|1746.38|1730.38|6
1640881290000|2021-12-30 16:21:30|1745.93|1729.93|1744.5|1728.5|1745.93|1729.93|1744.5|1728.5|5
1640881300000|2021-12-30 16:21:40|1744.04|1728.04|1744.35|1728.35|1744.35|1728.35|1744.04|1728.04|3
1640881310000|2021-12-30 16:21:50|1743.85|1727.85|1743.29|1727.29|1743.85|1727.85|1743.29|1727.29|3
1640881320000|2021-12-30 16:22:00|1743.13|1727.13|1743.13|1727.13|1743.3|1727.3|1743|1727|5
1640881330000|2021-12-30 16:22:10|1743|1727|1743.5|1727.5|1743.76|1727.76|1743|1727|5
1640881340000|2021-12-30 16:22:20|1744|1728|1746.5|1730.5|1746.93|1730.93|1744|1728|11
1640881350000|2021-12-30 16:22:30|1747|1731|1747.35|1731.35|1747.35|1731.35|1747|1731|3
1640881360000|2021-12-30 16:22:40|1747|1731|1747.11|1731.11|1747.11|1731.11|1747|1731|2
1640881370000|2021-12-30 16:22:50|1747.61|1731.61|1746.5|1730.5|1748.03|1732.03|1746.5|1730.5|11
1640881380000|2021-12-30 16:23:00|1746.65|1730.65|1747|1731|1747.1|1731.1|1746.18|1730.18|14
1640881390000|2021-12-30 16:23:10|1747.29|1731.29|1748.65|1732.65|1748.65|1732.65|1747.29|1731.29|9
1640881400000|2021-12-30 16:23:20|1748.88|1732.88|1750.82|1734.82|1751.1|1735.1|1748.88|1732.88|15
1640881410000|2021-12-30 16:23:30|1751.39|1735.39|1752.63|1736.63|1753.15|1737.15|1751.2|1735.2|11
1640881420000|2021-12-30 16:23:40|1753.35|1737.35|1753.45|1737.45|1753.5|1737.5|1753|1737|9
1640881430000|2021-12-30 16:23:50|1753.25|1737.25|1754|1738|1754.25|1738.25|1753.25|1737.25|9
1640881440000|2021-12-30 16:24:00|1753.89|1737.89|1754.5|1738.5|1754.56|1738.56|1753.77|1737.77|8
1640881450000|2021-12-30 16:24:10|1754.57|1738.57|1755|1739|1755.63|1739.63|1754.5|1738.5|8
1640881460000|2021-12-30 16:24:20|1755.03|1739.03|1755|1739|1755.1|1739.1|1755|1739|4
1640881470000|2021-12-30 16:24:30|1755.45|1739.45|1755.5|1739.5|1755.5|1739.5|1754.9|1738.9|6
1640881480000|2021-12-30 16:24:40|1755.89|1739.89|1756|1740|1756.06|1740.06|1755.89|1739.89|4
1640881490000|2021-12-30 16:24:50|1755.4|1739.4|1755.5|1739.5|1755.5|1739.5|1755.4|1739.4|2
1640881500000|2021-12-30 16:25:00|1755.55|1739.55|1753|1737|1756|1740|1752.87|1736.87|17
1640881510000|2021-12-30 16:25:10|1752.29|1736.29|1752.08|1736.08|1752.29|1736.29|1751.92|1735.92|9
1640881520000|2021-12-30 16:25:20|1752|1736|1752|1736|1752|1736|1751.5|1735.5|6
1640881530000|2021-12-30 16:25:30|1751.5|1735.5|1752.5|1736.5|1752.82|1736.82|1751.5|1735.5|12
1640881540000|2021-12-30 16:25:40|1752|1736|1750|1734|1752|1736|1750|1734|7
1640881550000|2021-12-30 16:25:50|1750.32|1734.32|1751.02|1735.02|1751.02|1735.02|1749.9|1733.9|10
1640881560000|2021-12-30 16:26:00|1751.33|1735.33|1751.92|1735.92|1752|1736|1751.02|1735.02|9
1640881570000|2021-12-30 16:26:10|1752|1736|1752.53|1736.53|1752.53|1736.53|1752|1736|3
1640881580000|2021-12-30 16:26:20|1752.55|1736.55|1752.55|1736.55|1752.55|1736.55|1752.55|1736.55|1
1640881590000|2021-12-30 16:26:30|1752.6|1736.6|1753.35|1737.35|1753.35|1737.35|1752.6|1736.6|6
1640881600000|2021-12-30 16:26:40|1753.5|1737.5|1752.95|1736.95|1753.5|1737.5|1752.95|1736.95|3
1640881610000|2021-12-30 16:26:50|1752.55|1736.55|1752.5|1736.5|1752.55|1736.55|1752.5|1736.5|2
1640881620000|2021-12-30 16:27:00|1751.7|1735.7|1751.7|1735.7|1751.7|1735.7|1751.7|1735.7|1
1640881630000|2021-12-30 16:27:10|1751.55|1735.55|1751.5|1735.5|1751.8|1735.8|1751.38|1735.38|7
1640881640000|2021-12-30 16:27:20|1751.15|1735.15|1751|1735|1751.15|1735.15|1751|1735|3
1640881650000|2021-12-30 16:27:30|1750.83|1734.83|1750.6|1734.6|1750.85|1734.85|1750.6|1734.6|5
1640881660000|2021-12-30 16:27:40|1751.15|1735.15|1751.53|1735.53|1751.53|1735.53|1750.85|1734.85|4
1640881670000|2021-12-30 16:27:50|1751.21|1735.21|1751.2|1735.2|1751.4|1735.4|1751.18|1735.18|5
1640881680000|2021-12-30 16:28:00|1751.4|1735.4|1751.5|1735.5|1751.5|1735.5|1751.4|1735.4|2
1640881690000|2021-12-30 16:28:10|1751.65|1735.65|1751.5|1735.5|1751.65|1735.65|1751.5|1735.5|2
1640881700000|2021-12-30 16:28:20|1751.4|1735.4|1750.9|1734.9|1751.4|1735.4|1750.9|1734.9|8
1640881710000|2021-12-30 16:28:30|1750.79|1734.79|1751.35|1735.35|1751.35|1735.35|1750.79|1734.79|3
1640881720000|2021-12-30 16:28:40|1751.45|1735.45|1751.45|1735.45|1751.58|1735.58|1751.45|1735.45|4
1640881730000|2021-12-30 16:28:50|1751|1735|1750|1734|1751|1735|1750|1734|3
1640881740000|2021-12-30 16:29:00|1749.25|1733.25|1748.5|1732.5|1749.25|1733.25|1748.5|1732.5|5
1640881750000|2021-12-30 16:29:10|1748|1732|1747.55|1731.55|1748|1732|1747.55|1731.55|2
1640881760000|2021-12-30 16:29:20|1747.5|1731.5|1746.5|1730.5|1747.5|1731.5|1746.5|1730.5|3
1640881770000|2021-12-30 16:29:30|1747.04|1731.04|1748.03|1732.03|1748.25|1732.25|1747.04|1731.04|6
1640881780000|2021-12-30 16:29:40|1748.23|1732.23|1749.7|1733.7|1750.23|1734.23|1748.23|1732.23|16
1640881790000|2021-12-30 16:29:50|1749.99|1733.99|1750.7|1734.7|1750.7|1734.7|1749.99|1733.99|2
1640881800000|2021-12-30 16:30:00|1751|1735|1754.95|1738.95|1754.95|1738.95|1751|1735|12
1640881810000|2021-12-30 16:30:10|1754.45|1738.45|1755.56|1739.56|1755.56|1739.56|1754|1738|9
1640881820000|2021-12-30 16:30:20|1755.81|1739.81|1755.73|1739.73|1755.81|1739.81|1755.38|1739.38|8
1640881830000|2021-12-30 16:30:30|1755.6|1739.6|1756.57|1740.57|1757.06|1741.06|1755.6|1739.6|12
1640881840000|2021-12-30 16:30:40|1756.61|1740.61|1756|1740|1756.61|1740.61|1756|1740|9
1640881850000|2021-12-30 16:30:50|1755.1|1739.1|1754|1738|1755.1|1739.1|1754|1738|10
1640881860000|2021-12-30 16:31:00|1754.29|1738.29|1755.04|1739.04|1755.04|1739.04|1754.29|1738.29|4
1640881870000|2021-12-30 16:31:10|1755.5|1739.5|1755|1739|1755.7|1739.7|1755|1739|8
1640881880000|2021-12-30 16:31:20|1754.5|1738.5|1755|1739|1755|1739|1754.5|1738.5|6
1640881890000|2021-12-30 16:31:30|1754.5|1738.5|1755|1739|1755.12|1739.12|1754.5|1738.5|8
1640881900000|2021-12-30 16:31:40|1754.5|1738.5|1753.85|1737.85|1754.5|1738.5|1753.85|1737.85|3
1640881910000|2021-12-30 16:31:50|1753.5|1737.5|1752.5|1736.5|1753.62|1737.62|1751.98|1735.98|10
1640881920000|2021-12-30 16:32:00|1752.65|1736.65|1753.35|1737.35|1753.49|1737.49|1752|1736|10
1640881930000|2021-12-30 16:32:10|1753.6|1737.6|1753.88|1737.88|1754.57|1738.57|1753.6|1737.6|7
1640881940000|2021-12-30 16:32:20|1754|1738|1753.5|1737.5|1754|1738|1753.5|1737.5|8
1640881950000|2021-12-30 16:32:30|1753.72|1737.72|1754|1738|1754|1738|1753.15|1737.15|8
1640881960000|2021-12-30 16:32:40|1753.5|1737.5|1752|1736|1753.5|1737.5|1751.93|1735.93|6
1640881970000|2021-12-30 16:32:50|1751.79|1735.79|1751.5|1735.5|1752|1736|1751.5|1735.5|15
1640882000000|2021-12-30 16:33:20|1751|1735|1751|1735|1751|1735|1750.92|1734.92|3
1640882010000|2021-12-30 16:33:30|1750.92|1734.92|1752|1736|1752.15|1736.15|1750.92|1734.92|9
1640882020000|2021-12-30 16:33:40|1751.74|1735.74|1751.79|1735.79|1752|1736|1751.74|1735.74|5
1640882030000|2021-12-30 16:33:50|1751.5|1735.5|1752.71|1736.71|1752.71|1736.71|1751.5|1735.5|10
1640882040000|2021-12-30 16:34:00|1752.69|1736.69|1751.82|1735.82|1753.35|1737.35|1751.82|1735.82|8
1640882050000|2021-12-30 16:34:10|1751.74|1735.74|1751.64|1735.64|1751.74|1735.74|1750.89|1734.89|8
1640882060000|2021-12-30 16:34:20|1751.57|1735.57|1751.25|1735.25|1751.57|1735.57|1751.25|1735.25|5
1640882070000|2021-12-30 16:34:30|1751.35|1735.35|1751.35|1735.35|1751.35|1735.35|1751.35|1735.35|1
1640882080000|2021-12-30 16:34:40|1751.5|1735.5|1752|1736|1752.2|1736.2|1751.5|1735.5|5
1640882090000|2021-12-30 16:34:50|1751.5|1735.5|1751.5|1735.5|1751.5|1735.5|1751.5|1735.5|1
1640882100000|2021-12-30 16:35:00|1752.05|1736.05|1752|1736|1752.05|1736.05|1751.9|1735.9|3
1640882110000|2021-12-30 16:35:10|1752.2|1736.2|1752.2|1736.2|1752.2|1736.2|1752.2|1736.2|1
1640882120000|2021-12-30 16:35:20|1752.5|1736.5|1752.5|1736.5|1752.5|1736.5|1752.5|1736.5|1
1640882130000|2021-12-30 16:35:30|1752.67|1736.67|1752.59|1736.59|1752.67|1736.67|1752.59|1736.59|2
1640882140000|2021-12-30 16:35:40|1752.5|1736.5|1752|1736|1752.5|1736.5|1752|1736|2
1640882150000|2021-12-30 16:35:50|1752.5|1736.5|1752.5|1736.5|1752.5|1736.5|1752.5|1736.5|1
1640882160000|2021-12-30 16:36:00|1752.59|1736.59|1753.65|1737.65|1753.65|1737.65|1752.33|1736.33|11
1640882170000|2021-12-30 16:36:10|1753.85|1737.85|1753.65|1737.65|1754|1738|1753.5|1737.5|5
1640882180000|2021-12-30 16:36:20|1754|1738|1754|1738|1754|1738|1754|1738|1
1640882190000|2021-12-30 16:36:30|1754.35|1738.35|1754.15|1738.15|1754.35|1738.35|1754.15|1738.15|2
1640882200000|2021-12-30 16:36:40|1754|1738|1755.25|1739.25|1755.25|1739.25|1754|1738|4
1640882210000|2021-12-30 16:36:50|1755.5|1739.5|1756.67|1740.67|1756.67|1740.67|1755.5|1739.5|7
1640882220000|2021-12-30 16:37:00|1756.61|1740.61|1758.17|1742.17|1758.72|1742.72|1756.42|1740.42|15
1640882230000|2021-12-30 16:37:10|1758.38|1742.38|1759|1743|1759.3|1743.3|1758.38|1742.38|4
1640882240000|2021-12-30 16:37:20|1759.2|1743.2|1759|1743|1759.5|1743.5|1758.95|1742.95|7
1640882250000|2021-12-30 16:37:30|1758.1|1742.1|1759.4|1743.4|1759.4|1743.4|1758.1|1742.1|3
1640882260000|2021-12-30 16:37:40|1758.9|1742.9|1760|1744|1760|1744|1758.9|1742.9|10
1640882270000|2021-12-30 16:37:50|1759.7|1743.7|1758.45|1742.45|1759.7|1743.7|1758.42|1742.42|10
1640882280000|2021-12-30 16:38:00|1758.88|1742.88|1758.66|1742.66|1759.5|1743.5|1758.66|1742.66|6
1640882290000|2021-12-30 16:38:10|1758.15|1742.15|1758|1742|1758.35|1742.35|1757.5|1741.5|9
1640882300000|2021-12-30 16:38:20|1757.5|1741.5|1755|1739|1757.5|1741.5|1755|1739|8
1640882310000|2021-12-30 16:38:30|1755.08|1739.08|1755.8|1739.8|1755.8|1739.8|1754.88|1738.88|8
1640882320000|2021-12-30 16:38:40|1755.97|1739.97|1756|1740|1756.92|1740.92|1755.97|1739.97|12
1640882330000|2021-12-30 16:38:50|1756.5|1740.5|1756.5|1740.5|1756.5|1740.5|1756.5|1740.5|1
1640882340000|2021-12-30 16:39:00|1757|1741|1756.87|1740.87|1757.25|1741.25|1756.85|1740.85|6
1640882350000|2021-12-30 16:39:10|1756.5|1740.5|1757.35|1741.35|1757.35|1741.35|1756|1740|8
1640882360000|2021-12-30 16:39:20|1757.5|1741.5|1758.05|1742.05|1758.55|1742.55|1757.5|1741.5|6
1640882370000|2021-12-30 16:39:30|1758.55|1742.55|1758.1|1742.1|1758.59|1742.59|1758.1|1742.1|5
1640882380000|2021-12-30 16:39:40|1758|1742|1758|1742|1758|1742|1758|1742|1
1640882390000|2021-12-30 16:39:50|1758.4|1742.4|1758.7|1742.7|1758.7|1742.7|1758|1742|7
1640882400000|2021-12-30 16:40:00|1758.85|1742.85|1761.5|1745.5|1761.5|1745.5|1758.85|1742.85|8
1640882410000|2021-12-30 16:40:10|1761.12|1745.12|1761|1745|1761.12|1745.12|1761|1745|2
1640882420000|2021-12-30 16:40:20|1761.5|1745.5|1761.12|1745.12|1761.9|1745.9|1761.12|1745.12|8
1640882430000|2021-12-30 16:40:30|1761.11|1745.11|1760.55|1744.55|1761.11|1745.11|1760.55|1744.55|6
1640882440000|2021-12-30 16:40:40|1760.82|1744.82|1759.59|1743.59|1761|1745|1759.51|1743.51|8
1640882450000|2021-12-30 16:40:50|1759.51|1743.51|1759.5|1743.5|1759.51|1743.51|1759|1743|6
1640882460000|2021-12-30 16:41:00|1759.6|1743.6|1759.6|1743.6|1759.6|1743.6|1759.6|1743.6|1
1640882470000|2021-12-30 16:41:10|1759.5|1743.5|1759.5|1743.5|1759.5|1743.5|1759.5|1743.5|1
1640882480000|2021-12-30 16:41:20|1759.62|1743.62|1760.47|1744.47|1760.47|1744.47|1759.62|1743.62|5
1640882490000|2021-12-30 16:41:30|1760.5|1744.5|1760.06|1744.06|1760.5|1744.5|1760.06|1744.06|4
1640882500000|2021-12-30 16:41:40|1759.93|1743.93|1759.5|1743.5|1759.93|1743.93|1759.5|1743.5|5
1640882510000|2021-12-30 16:41:50|1759.75|1743.75|1759.75|1743.75|1759.75|1743.75|1759.5|1743.5|4
1640882520000|2021-12-30 16:42:00|1759.55|1743.55|1759.5|1743.5|1759.74|1743.74|1759.5|1743.5|3
1640882530000|2021-12-30 16:42:10|1759.72|1743.72|1760.15|1744.15|1760.15|1744.15|1759.72|1743.72|4
1640882540000|2021-12-30 16:42:20|1759.8|1743.8|1759.65|1743.65|1759.8|1743.8|1759.65|1743.65|5
1640882550000|2021-12-30 16:42:30|1759.74|1743.74|1759.75|1743.75|1759.75|1743.75|1759.74|1743.74|2
1640882560000|2021-12-30 16:42:40|1759.85|1743.85|1760.15|1744.15|1760.25|1744.25|1759.75|1743.75|4
1640882580000|2021-12-30 16:43:00|1760.35|1744.35|1759.5|1743.5|1760.35|1744.35|1759.42|1743.42|5
1640882590000|2021-12-30 16:43:10|1759.45|1743.45|1759.5|1743.5|1759.75|1743.75|1759.45|1743.45|6
1640882600000|2021-12-30 16:43:20|1759.4|1743.4|1759.5|1743.5|1759.5|1743.5|1759.29|1743.29|10
1640882610000|2021-12-30 16:43:30|1759.32|1743.32|1759.5|1743.5|1759.8|1743.8|1759.29|1743.29|4
1640882620000|2021-12-30 16:43:40|1759.8|1743.8|1760.5|1744.5|1760.5|1744.5|1759.8|1743.8|3
1640882630000|2021-12-30 16:43:50|1760.29|1744.29|1759.5|1743.5|1760.29|1744.29|1759.5|1743.5|7
1640882640000|2021-12-30 16:44:00|1759.63|1743.63|1759.63|1743.63|1759.63|1743.63|1759.63|1743.63|1
1640882650000|2021-12-30 16:44:10|1759.75|1743.75|1759.56|1743.56|1759.75|1743.75|1759.5|1743.5|7
1640882660000|2021-12-30 16:44:20|1759.6|1743.6|1759.5|1743.5|1759.6|1743.6|1759.5|1743.5|5
1640882670000|2021-12-30 16:44:30|1759.6|1743.6|1759.6|1743.6|1759.6|1743.6|1759.6|1743.6|1
1640882680000|2021-12-30 16:44:40|1759.56|1743.56|1759.5|1743.5|1759.75|1743.75|1759.5|1743.5|4
1640882690000|2021-12-30 16:44:50|1759.7|1743.7|1759.7|1743.7|1760|1744|1759.7|1743.7|3
1640882700000|2021-12-30 16:45:00|1759.83|1743.83|1759.4|1743.4|1759.83|1743.83|1759.29|1743.29|11
1640882710000|2021-12-30 16:45:10|1759.5|1743.5|1759.5|1743.5|1759.5|1743.5|1759.5|1743.5|1
1640882720000|2021-12-30 16:45:20|1759.62|1743.62|1759.5|1743.5|1759.95|1743.95|1759.5|1743.5|3
1640882730000|2021-12-30 16:45:30|1759.9|1743.9|1759.9|1743.9|1759.9|1743.9|1759.9|1743.9|1
1640882740000|2021-12-30 16:45:40|1760.35|1744.35|1759.8|1743.8|1760.35|1744.35|1759.8|1743.8|5
1640882750000|2021-12-30 16:45:50|1759.5|1743.5|1759.5|1743.5|1759.61|1743.61|1759.38|1743.38|6
1640882760000|2021-12-30 16:46:00|1759.61|1743.61|1759.61|1743.61|1759.61|1743.61|1759.21|1743.21|8
1640882770000|2021-12-30 16:46:10|1759.5|1743.5|1759.5|1743.5|1759.5|1743.5|1759.5|1743.5|1
1640882780000|2021-12-30 16:46:20|1759.25|1743.25|1757.05|1741.05|1759.25|1743.25|1757.05|1741.05|9
1640882790000|2021-12-30 16:46:30|1757.11|1741.11|1757.5|1741.5|1757.5|1741.5|1757|1741|13
1640882800000|2021-12-30 16:46:40|1757.61|1741.61|1757.61|1741.61|1757.75|1741.75|1757.61|1741.61|5
1640882810000|2021-12-30 16:46:50|1758.15|1742.15|1758.5|1742.5|1758.5|1742.5|1757.85|1741.85|4
1640882820000|2021-12-30 16:47:00|1758.63|1742.63|1758.85|1742.85|1759.2|1743.2|1758.63|1742.63|4
1640882830000|2021-12-30 16:47:10|1759.15|1743.15|1759.5|1743.5|1759.61|1743.61|1758.75|1742.75|6
1640882840000|2021-12-30 16:47:20|1759.45|1743.45|1759.5|1743.5|1759.65|1743.65|1759|1743|7
1640882850000|2021-12-30 16:47:30|1760|1744|1759.6|1743.6|1760|1744|1759.6|1743.6|2
1640882860000|2021-12-30 16:47:40|1760.09|1744.09|1760.49|1744.49|1760.49|1744.49|1759.99|1743.99|6
1640882870000|2021-12-30 16:47:50|1760.44|1744.44|1759.13|1743.13|1760.44|1744.44|1759.13|1743.13|6
1640882880000|2021-12-30 16:48:00|1758.95|1742.95|1759.13|1743.13|1759.13|1743.13|1758.95|1742.95|2
1640882890000|2021-12-30 16:48:10|1759|1743|1759.25|1743.25|1759.5|1743.5|1759|1743|6
1640882900000|2021-12-30 16:48:20|1759|1743|1759.13|1743.13|1759.13|1743.13|1759|1743|4
1640882910000|2021-12-30 16:48:30|1759.5|1743.5|1758.58|1742.58|1759.5|1743.5|1758.58|1742.58|4
1640882920000|2021-12-30 16:48:40|1758.57|1742.57|1758.5|1742.5|1758.74|1742.74|1758.5|1742.5|5
1640882930000|2021-12-30 16:48:50|1758|1742|1758.5|1742.5|1759|1743|1758|1742|7
1640882940000|2021-12-30 16:49:00|1758.65|1742.65|1758.15|1742.15|1758.65|1742.65|1758.15|1742.15|3
1640882950000|2021-12-30 16:49:10|1757.7|1741.7|1757.55|1741.55|1757.7|1741.7|1757.55|1741.55|2
1640882960000|2021-12-30 16:49:20|1758.05|1742.05|1758.5|1742.5|1758.5|1742.5|1758|1742|3
1640882970000|2021-12-30 16:49:30|1758.75|1742.75|1760.7|1744.7|1760.7|1744.7|1758.5|1742.5|8
1640882980000|2021-12-30 16:49:40|1761.5|1745.5|1763.65|1747.65|1764.25|1748.25|1761.33|1745.33|16
1640882990000|2021-12-30 16:49:50|1763.15|1747.15|1764|1748|1764.06|1748.06|1763|1747|7
1640883000000|2021-12-30 16:50:00|1764.5|1748.5|1764.5|1748.5|1764.5|1748.5|1764|1748|3
1640883010000|2021-12-30 16:50:10|1764.1|1748.1|1764.5|1748.5|1764.5|1748.5|1764|1748|3
1640883040000|2021-12-30 16:50:40|1764.38|1748.38|1764.5|1748.5|1764.5|1748.5|1764.06|1748.06|7
1640883050000|2021-12-30 16:50:50|1764|1748|1763.85|1747.85|1764.13|1748.13|1763.85|1747.85|4
1640883060000|2021-12-30 16:51:00|1764|1748|1763|1747|1764|1748|1762.81|1746.81|8
1640883070000|2021-12-30 16:51:10|1763.35|1747.35|1763|1747|1763.35|1747.35|1762.8|1746.8|6
1640883080000|2021-12-30 16:51:20|1762.55|1746.55|1762.12|1746.12|1762.55|1746.55|1762.12|1746.12|4
1640883090000|2021-12-30 16:51:30|1761.87|1745.87|1761.1|1745.1|1761.87|1745.87|1761|1745|20
1640883100000|2021-12-30 16:51:40|1760.83|1744.83|1761|1745|1761|1745|1760.55|1744.55|5
1640883110000|2021-12-30 16:51:50|1760.5|1744.5|1761.4|1745.4|1761.4|1745.4|1760.5|1744.5|3
1640883120000|2021-12-30 16:52:00|1761.5|1745.5|1763|1747|1763|1747|1761.5|1745.5|5
1640883130000|2021-12-30 16:52:10|1762.85|1746.85|1762.8|1746.8|1763|1747|1762.8|1746.8|5
1640883140000|2021-12-30 16:52:20|1762.5|1746.5|1764|1748|1764|1748|1762.5|1746.5|6
1640883150000|2021-12-30 16:52:30|1763.7|1747.7|1763.75|1747.75|1764|1748|1763.7|1747.7|3
1640883160000|2021-12-30 16:52:40|1763.6|1747.6|1763.5|1747.5|1763.6|1747.6|1763.5|1747.5|2
1640883170000|2021-12-30 16:52:50|1763.78|1747.78|1763.78|1747.78|1763.78|1747.78|1763.78|1747.78|1
1640883180000|2021-12-30 16:53:00|1763.77|1747.77|1763.5|1747.5|1763.87|1747.87|1763.5|1747.5|7
1640883190000|2021-12-30 16:53:10|1762.95|1746.95|1762|1746|1762.95|1746.95|1762|1746|7
1640883200000|2021-12-30 16:53:20|1761.94|1745.94|1762|1746|1762|1746|1761.75|1745.75|3
1640883210000|2021-12-30 16:53:30|1762.5|1746.5|1763.66|1747.66|1763.8|1747.8|1762.5|1746.5|8
1640883220000|2021-12-30 16:53:40|1763.62|1747.62|1764|1748|1764.4|1748.4|1763.62|1747.62|8
1640883240000|2021-12-30 16:54:00|1763.77|1747.77|1762.7|1746.7|1763.77|1747.77|1762.7|1746.7|13
1640883250000|2021-12-30 16:54:10|1763|1747|1763.35|1747.35|1763.35|1747.35|1763|1747|4
1640883260000|2021-12-30 16:54:20|1763.5|1747.5|1763.5|1747.5|1763.5|1747.5|1763.5|1747.5|1
1640883270000|2021-12-30 16:54:30|1763.8|1747.8|1763.95|1747.95|1764.04|1748.04|1763.5|1747.5|4
1640883280000|2021-12-30 16:54:40|1763.87|1747.87|1763.5|1747.5|1763.87|1747.87|1763|1747|11
1640883340000|2021-12-30 16:55:40|1763.95|1747.95|1764.49|1748.49|1764.49|1748.49|1763.5|1747.5|4
1640883350000|2021-12-30 16:55:50|1764.51|1748.51|1765.3|1749.3|1765.3|1749.3|1764.51|1748.51|2
1640883360000|2021-12-30 16:56:00|1765.5|1749.5|1765.5|1749.5|1765.75|1749.75|1765.5|1749.5|3
1640883370000|2021-12-30 16:56:10|1766.35|1750.35|1766.35|1750.35|1766.35|1750.35|1766.35|1750.35|1
1640883380000|2021-12-30 16:56:20|1766.5|1750.5|1766.25|1750.25|1766.5|1750.5|1766.25|1750.25|3
1640883390000|2021-12-30 16:56:30|1766.31|1750.31|1765.96|1749.96|1766.4|1750.4|1765.96|1749.96|4
1640883410000|2021-12-30 16:56:50|1766.06|1750.06|1766.09|1750.09|1766.09|1750.09|1766.06|1750.06|4
1640883420000|2021-12-30 16:57:00|1766.06|1750.06|1765.81|1749.81|1766.06|1750.06|1765.81|1749.81|4
1640883430000|2021-12-30 16:57:10|1765.84|1749.84|1766.01|1750.01|1766.2|1750.2|1765.84|1749.84|3
1640883440000|2021-12-30 16:57:20|1766.08|1750.08|1766.08|1750.08|1766.2|1750.2|1766.08|1750.08|5
1640883450000|2021-12-30 16:57:30|1766.2|1750.2|1766.25|1750.25|1766.25|1750.25|1766.08|1750.08|8
1640883460000|2021-12-30 16:57:40|1766.5|1750.5|1766.5|1750.5|1766.5|1750.5|1766.31|1750.31|3
1640883480000|2021-12-30 16:58:00|1767.3|1751.3|1767.5|1751.5|1767.5|1751.5|1767.3|1751.3|4
1640883490000|2021-12-30 16:58:10|1767.3|1751.3|1767.13|1751.13|1767.5|1751.5|1766.8|1750.8|6
1640883500000|2021-12-30 16:58:20|1767.1|1751.1|1766.41|1750.41|1767.1|1751.1|1766.41|1750.41|5
1640883510000|2021-12-30 16:58:30|1766.5|1750.5|1765.64|1749.64|1766.5|1750.5|1765.64|1749.64|11
1640883520000|2021-12-30 16:58:40|1765.92|1749.92|1765.1|1749.1|1765.92|1749.92|1764.8|1748.8|10
1640883530000|2021-12-30 16:58:50|1764.85|1748.85|1765|1749|1765|1749|1764.8|1748.8|3
1640883540000|2021-12-30 16:59:00|1764.89|1748.89|1765.15|1749.15|1765.15|1749.15|1764.89|1748.89|7
1640883550000|2021-12-30 16:59:10|1764.65|1748.65|1764.5|1748.5|1764.65|1748.65|1764.5|1748.5|2
1640883560000|2021-12-30 16:59:20|1765|1749|1765|1749|1765|1749|1765|1749|1
1640883570000|2021-12-30 16:59:30|1765.5|1749.5|1765.5|1749.5|1765.5|1749.5|1765.38|1749.38|3
1640883580000|2021-12-30 16:59:40|1765|1749|1764.25|1748.25|1765|1749|1764.25|1748.25|3
1640883590000|2021-12-30 16:59:50|1764|1748|1764|1748|1764|1748|1764|1748|1
1640883600000|2021-12-30 17:00:00|1764.5|1748.5|1764.65|1748.65|1764.65|1748.65|1764.42|1748.42|3
1640883610000|2021-12-30 17:00:10|1764.8|1748.8|1764.5|1748.5|1764.8|1748.8|1764.5|1748.5|2
1640883620000|2021-12-30 17:00:20|1764.1|1748.1|1764|1748|1764.5|1748.5|1764|1748|4
1640883630000|2021-12-30 17:00:30|1764.18|1748.18|1764|1748|1764.18|1748.18|1764|1748|2
1640883640000|2021-12-30 17:00:40|1763.67|1747.67|1763.75|1747.75|1763.75|1747.75|1763.11|1747.11|3
1640883650000|2021-12-30 17:00:50|1763.5|1747.5|1764|1748|1764.15|1748.15|1763.5|1747.5|6
1640883670000|2021-12-30 17:01:10|1764.45|1748.45|1763.3|1747.3|1764.45|1748.45|1763.3|1747.3|7
1640883680000|2021-12-30 17:01:20|1763.5|1747.5|1763.5|1747.5|1763.5|1747.5|1763.3|1747.3|3
1640883690000|2021-12-30 17:01:30|1763.91|1747.91|1763.89|1747.89|1764.16|1748.16|1763.89|1747.89|3
1640883700000|2021-12-30 17:01:40|1763.64|1747.64|1762.96|1746.96|1763.64|1747.64|1762.96|1746.96|5
1640883710000|2021-12-30 17:01:50|1762.74|1746.74|1761.85|1745.85|1762.74|1746.74|1761.55|1745.55|7
1640883720000|2021-12-30 17:02:00|1761.5|1745.5|1760.5|1744.5|1761.5|1745.5|1760.5|1744.5|3
1640883730000|2021-12-30 17:02:10|1760.2|1744.2|1758.15|1742.15|1760.2|1744.2|1758.15|1742.15|6
1640883740000|2021-12-30 17:02:20|1758.2|1742.2|1757.36|1741.36|1758.2|1742.2|1757.36|1741.36|8
1640883750000|2021-12-30 17:02:30|1757.35|1741.35|1757.15|1741.15|1757.5|1741.5|1757.1|1741.1|9
1640883760000|2021-12-30 17:02:40|1757.71|1741.71|1758.2|1742.2|1758.2|1742.2|1757.6|1741.6|10
1640883770000|2021-12-30 17:02:50|1757.57|1741.57|1757.51|1741.51|1758.13|1742.13|1757.51|1741.51|4
1640883780000|2021-12-30 17:03:00|1757.43|1741.43|1757.67|1741.67|1757.67|1741.67|1757.43|1741.43|2
1640883790000|2021-12-30 17:03:10|1757.62|1741.62|1758.48|1742.48|1758.5|1742.5|1757.62|1741.62|5
1640883800000|2021-12-30 17:03:20|1758.5|1742.5|1758.15|1742.15|1758.5|1742.5|1758.15|1742.15|2
1640883810000|2021-12-30 17:03:30|1758.1|1742.1|1758.2|1742.2|1758.2|1742.2|1758.1|1742.1|2
1640883820000|2021-12-30 17:03:40|1758.15|1742.15|1758.15|1742.15|1758.15|1742.15|1758.15|1742.15|1
1640883830000|2021-12-30 17:03:50|1758.45|1742.45|1758.45|1742.45|1758.45|1742.45|1758.45|1742.45|1
1640883840000|2021-12-30 17:04:00|1758.25|1742.25|1758.2|1742.2|1758.56|1742.56|1758.19|1742.19|7
1640883850000|2021-12-30 17:04:10|1758.26|1742.26|1759.56|1743.56|1759.68|1743.68|1758.26|1742.26|15
1640883860000|2021-12-30 17:04:20|1759.5|1743.5|1759.4|1743.4|1759.6|1743.6|1759.4|1743.4|13
1640883870000|2021-12-30 17:04:30|1759.22|1743.22|1758.6|1742.6|1759.22|1743.22|1758.6|1742.6|3
1640883890000|2021-12-30 17:04:50|1758.5|1742.5|1758.67|1742.67|1758.67|1742.67|1758.5|1742.5|2
1640883900000|2021-12-30 17:05:00|1758.6|1742.6|1758.6|1742.6|1758.6|1742.6|1758.6|1742.6|1
1640883910000|2021-12-30 17:05:10|1758.92|1742.92|1759.12|1743.12|1759.12|1743.12|1758.92|1742.92|2
1640883930000|2021-12-30 17:05:30|1758.96|1742.96|1758.96|1742.96|1759.17|1743.17|1758.96|1742.96|5
1640883940000|2021-12-30 17:05:40|1758.97|1742.97|1758.96|1742.96|1758.97|1742.97|1758.96|1742.96|2
1640883950000|2021-12-30 17:05:50|1759.45|1743.45|1759.45|1743.45|1759.45|1743.45|1759.45|1743.45|1
1640883960000|2021-12-30 17:06:00|1759.35|1743.35|1758.89|1742.89|1759.35|1743.35|1758.89|1742.89|3
1640883970000|2021-12-30 17:06:10|1758.81|1742.81|1759.12|1743.12|1759.12|1743.12|1758.18|1742.18|11
1640883980000|2021-12-30 17:06:20|1759.15|1743.15|1759.15|1743.15|1759.15|1743.15|1759.15|1743.15|1
1640883990000|2021-12-30 17:06:30|1759.5|1743.5|1759.5|1743.5|1759.5|1743.5|1759.4|1743.4|4
1640884000000|2021-12-30 17:06:40|1759.9|1743.9|1761|1745|1761.13|1745.13|1759.9|1743.9|11
1640884010000|2021-12-30 17:06:50|1761.15|1745.15|1761|1745|1761.45|1745.45|1761|1745|6
1640884020000|2021-12-30 17:07:00|1760.5|1744.5|1760.9|1744.9|1761.13|1745.13|1760.47|1744.47|7
1640884030000|2021-12-30 17:07:10|1761|1745|1760.41|1744.41|1761.15|1745.15|1760.41|1744.41|5
1640884040000|2021-12-30 17:07:20|1760.5|1744.5|1760.22|1744.22|1760.88|1744.88|1760.22|1744.22|7
1640884050000|2021-12-30 17:07:30|1760.72|1744.72|1760.22|1744.22|1760.72|1744.72|1760.22|1744.22|2
1640884060000|2021-12-30 17:07:40|1760.25|1744.25|1760.25|1744.25|1760.25|1744.25|1760.25|1744.25|1
1640884070000|2021-12-30 17:07:50|1760|1744|1758.96|1742.96|1760.15|1744.15|1758.96|1742.96|8
1640884080000|2021-12-30 17:08:00|1758.76|1742.76|1758.5|1742.5|1758.76|1742.76|1758.5|1742.5|3
1640884110000|2021-12-30 17:08:30|1758.35|1742.35|1758.35|1742.35|1758.35|1742.35|1758.35|1742.35|1
1640884130000|2021-12-30 17:08:50|1758.18|1742.18|1758.18|1742.18|1758.18|1742.18|1758.18|1742.18|1
1640884140000|2021-12-30 17:09:00|1758.3|1742.3|1758.3|1742.3|1758.3|1742.3|1758.18|1742.18|5
1640884150000|2021-12-30 17:09:10|1758.18|1742.18|1756.5|1740.5|1758.18|1742.18|1756.5|1740.5|6
1640884160000|2021-12-30 17:09:20|1756.41|1740.41|1755.75|1739.75|1756.41|1740.41|1755.75|1739.75|5
1640884180000|2021-12-30 17:09:40|1755.5|1739.5|1755.5|1739.5|1756|1740|1755.5|1739.5|3
1640884190000|2021-12-30 17:09:50|1755.75|1739.75|1756.5|1740.5|1756.5|1740.5|1755.75|1739.75|3
1640884200000|2021-12-30 17:10:00|1756.25|1740.25|1755.5|1739.5|1756.25|1740.25|1755.5|1739.5|3
1640884210000|2021-12-30 17:10:10|1755|1739|1755|1739|1755.5|1739.5|1755|1739|8
1640884220000|2021-12-30 17:10:20|1754.5|1738.5|1755|1739|1755.4|1739.4|1754.5|1738.5|6
1640884230000|2021-12-30 17:10:30|1754.9|1738.9|1755|1739|1755|1739|1754.9|1738.9|6
1640884240000|2021-12-30 17:10:40|1754.75|1738.75|1755|1739|1755.15|1739.15|1754.75|1738.75|8
1640884250000|2021-12-30 17:10:50|1754.9|1738.9|1754.5|1738.5|1755|1739|1754.4|1738.4|6
1640884260000|2021-12-30 17:11:00|1754.37|1738.37|1754.37|1738.37|1754.37|1738.37|1754.37|1738.37|1
1640884270000|2021-12-30 17:11:10|1754.16|1738.16|1753.5|1737.5|1754.16|1738.16|1753.5|1737.5|3
1640884280000|2021-12-30 17:11:20|1753.29|1737.29|1753.5|1737.5|1753.5|1737.5|1752.65|1736.65|6
1640884290000|2021-12-30 17:11:30|1753.22|1737.22|1753.39|1737.39|1753.5|1737.5|1753.22|1737.22|13
1640884300000|2021-12-30 17:11:40|1753.5|1737.5|1753.5|1737.5|1753.5|1737.5|1753.2|1737.2|7
1640884340000|2021-12-30 17:12:20|1753.37|1737.37|1753.5|1737.5|1753.5|1737.5|1753.37|1737.37|2
1640884350000|2021-12-30 17:12:30|1753.39|1737.39|1753.5|1737.5|1753.5|1737.5|1753.25|1737.25|4
1640884360000|2021-12-30 17:12:40|1753.39|1737.39|1753.25|1737.25|1753.5|1737.5|1753.25|1737.25|4
1640884370000|2021-12-30 17:12:50|1753|1737|1752.25|1736.25|1753|1737|1752.25|1736.25|2
1640884380000|2021-12-30 17:13:00|1752|1736|1751.4|1735.4|1752|1736|1751.4|1735.4|3
1640884390000|2021-12-30 17:13:10|1751.5|1735.5|1752|1736|1752|1736|1751.4|1735.4|6
1640884400000|2021-12-30 17:13:20|1751.63|1735.63|1751.25|1735.25|1751.63|1735.63|1751.25|1735.25|3
1640884410000|2021-12-30 17:13:30|1751.36|1735.36|1752.08|1736.08|1752.08|1736.08|1751.3|1735.3|11
1640884420000|2021-12-30 17:13:40|1752.09|1736.09|1752.88|1736.88|1752.88|1736.88|1752.09|1736.09|8
1640884430000|2021-12-30 17:13:50|1752.66|1736.66|1752.86|1736.86|1752.86|1736.86|1752.66|1736.66|2
1640884440000|2021-12-30 17:14:00|1752.71|1736.71|1752.71|1736.71|1752.71|1736.71|1752.71|1736.71|1
1640884450000|2021-12-30 17:14:10|1752.9|1736.9|1753.5|1737.5|1753.85|1737.85|1752.9|1736.9|9
1640884460000|2021-12-30 17:14:20|1753.38|1737.38|1753.38|1737.38|1753.5|1737.5|1753.38|1737.38|7
1640884490000|2021-12-30 17:14:50|1753.28|1737.28|1755.17|1739.17|1755.28|1739.28|1753.28|1737.28|7
1640884500000|2021-12-30 17:15:00|1754.99|1738.99|1753.81|1737.81|1755.1|1739.1|1753.81|1737.81|6
1640884510000|2021-12-30 17:15:10|1753.31|1737.31|1752.5|1736.5|1753.31|1737.31|1752.5|1736.5|2
1640884520000|2021-12-30 17:15:20|1752.3|1736.3|1752.5|1736.5|1752.72|1736.72|1752.3|1736.3|5
1640884530000|2021-12-30 17:15:30|1752.55|1736.55|1752.45|1736.45|1752.72|1736.72|1752.35|1736.35|8
1640884540000|2021-12-30 17:15:40|1752.5|1736.5|1752.5|1736.5|1752.5|1736.5|1752.41|1736.41|3
1640884550000|2021-12-30 17:15:50|1752.39|1736.39|1752.39|1736.39|1752.39|1736.39|1752.39|1736.39|1
1640884560000|2021-12-30 17:16:00|1752.5|1736.5|1751.5|1735.5|1752.5|1736.5|1751.5|1735.5|6
1640884580000|2021-12-30 17:16:20|1751|1735|1750.5|1734.5|1751|1735|1750.45|1734.45|5
1640884590000|2021-12-30 17:16:30|1750.35|1734.35|1750.5|1734.5|1750.5|1734.5|1750.35|1734.35|2
1640884600000|2021-12-30 17:16:40|1750.46|1734.46|1754.52|1738.52|1754.52|1738.52|1750.46|1734.46|10
1640884610000|2021-12-30 17:16:50|1754.54|1738.54|1753.92|1737.92|1755|1739|1753.92|1737.92|18
1640884620000|2021-12-30 17:17:00|1753.9|1737.9|1753.9|1737.9|1754|1738|1753.9|1737.9|4
1640884630000|2021-12-30 17:17:10|1754|1738|1755.07|1739.07|1755.07|1739.07|1754|1738|5
1640884640000|2021-12-30 17:17:20|1754.67|1738.67|1753.82|1737.82|1754.67|1738.67|1753.82|1737.82|4
1640884650000|2021-12-30 17:17:30|1754|1738|1754|1738|1754|1738|1754|1738|1
1640884660000|2021-12-30 17:17:40|1753.79|1737.79|1755.52|1739.52|1755.69|1739.69|1753.5|1737.5|11
1640884670000|2021-12-30 17:17:50|1755.59|1739.59|1754.72|1738.72|1755.84|1739.84|1754.72|1738.72|8
1640884680000|2021-12-30 17:18:00|1754.75|1738.75|1751.84|1735.84|1754.92|1738.92|1751.84|1735.84|19
1640884690000|2021-12-30 17:18:10|1751.77|1735.77|1751.77|1735.77|1751.77|1735.77|1751.55|1735.55|3
1640884700000|2021-12-30 17:18:20|1752.05|1736.05|1751.64|1735.64|1752.05|1736.05|1751.64|1735.64|3
1640884710000|2021-12-30 17:18:30|1751.84|1735.84|1751.88|1735.88|1752.13|1736.13|1751.84|1735.84|4
1640884720000|2021-12-30 17:18:40|1752.01|1736.01|1752.23|1736.23|1753.08|1737.08|1751.65|1735.65|10
1640884730000|2021-12-30 17:18:50|1751.95|1735.95|1751.95|1735.95|1751.95|1735.95|1751.95|1735.95|1
1640884740000|2021-12-30 17:19:00|1752.02|1736.02|1752.3|1736.3|1752.3|1736.3|1752.02|1736.02|5
1640884750000|2021-12-30 17:19:10|1752.41|1736.41|1752.41|1736.41|1752.41|1736.41|1752.41|1736.41|1
1640884760000|2021-12-30 17:19:20|1752.6|1736.6|1753.3|1737.3|1753.3|1737.3|1752.41|1736.41|8
1640884770000|2021-12-30 17:19:30|1753.09|1737.09|1752.1|1736.1|1753.46|1737.46|1752.1|1736.1|13
1640884780000|2021-12-30 17:19:40|1752.5|1736.5|1752|1736|1752.5|1736.5|1751.75|1735.75|6
1640884790000|2021-12-30 17:19:50|1752.07|1736.07|1752.12|1736.12|1752.12|1736.12|1751.87|1735.87|4
1640884800000|2021-12-30 17:20:00|1752|1736|1751.08|1735.08|1752|1736|1751.08|1735.08|7
1640884810000|2021-12-30 17:20:10|1751.2|1735.2|1751|1735|1751.23|1735.23|1750.66|1734.66|8
1640884820000|2021-12-30 17:20:20|1751.15|1735.15|1751.36|1735.36|1751.45|1735.45|1751.15|1735.15|5
1640884830000|2021-12-30 17:20:30|1751.5|1735.5|1751.5|1735.5|1751.5|1735.5|1751.5|1735.5|1
1640884840000|2021-12-30 17:20:40|1751.45|1735.45|1751.4|1735.4|1751.5|1735.5|1751.4|1735.4|3
1640884850000|2021-12-30 17:20:50|1751.5|1735.5|1751.5|1735.5|1751.5|1735.5|1751.5|1735.5|1
1640884860000|2021-12-30 17:21:00|1751.45|1735.45|1753.47|1737.47|1753.47|1737.47|1751.45|1735.45|10
1640884870000|2021-12-30 17:21:10|1754.1|1738.1|1754.5|1738.5|1754.69|1738.69|1753.92|1737.92|6
1640884880000|2021-12-30 17:21:20|1754.75|1738.75|1755|1739|1755.3|1739.3|1754.75|1738.75|7
1640884890000|2021-12-30 17:21:30|1754.9|1738.9|1755.12|1739.12|1755.12|1739.12|1754.5|1738.5|7
1640884900000|2021-12-30 17:21:40|1754.9|1738.9|1755.12|1739.12|1755.12|1739.12|1754.9|1738.9|2
1640884910000|2021-12-30 17:21:50|1754.9|1738.9|1754.07|1738.07|1755.1|1739.1|1754.07|1738.07|9
1640884920000|2021-12-30 17:22:00|1754.22|1738.22|1754.88|1738.88|1755.35|1739.35|1754|1738|14
1640884930000|2021-12-30 17:22:10|1755.05|1739.05|1754.3|1738.3|1755.05|1739.05|1754.3|1738.3|4
1640884940000|2021-12-30 17:22:20|1754.31|1738.31|1754.09|1738.09|1754.32|1738.32|1754.09|1738.09|4
1640884950000|2021-12-30 17:22:30|1754.22|1738.22|1755.15|1739.15|1755.15|1739.15|1754.22|1738.22|4
1640884960000|2021-12-30 17:22:40|1755.28|1739.28|1755.35|1739.35|1755.53|1739.53|1755.28|1739.28|19
1640884970000|2021-12-30 17:22:50|1755.5|1739.5|1755.5|1739.5|1755.5|1739.5|1755.5|1739.5|1
1640884980000|2021-12-30 17:23:00|1755.45|1739.45|1755.5|1739.5|1755.5|1739.5|1755.45|1739.45|2
1640885000000|2021-12-30 17:23:20|1755.31|1739.31|1755.33|1739.33|1755.33|1739.33|1755.31|1739.31|2
1640885010000|2021-12-30 17:23:30|1755.31|1739.31|1755.64|1739.64|1755.64|1739.64|1755.31|1739.31|6
1640885020000|2021-12-30 17:23:40|1755.5|1739.5|1755.1|1739.1|1755.64|1739.64|1755.1|1739.1|12
1640885030000|2021-12-30 17:23:50|1755.2|1739.2|1755.17|1739.17|1755.2|1739.2|1755.17|1739.17|2
1640885040000|2021-12-30 17:24:00|1755.5|1739.5|1755.5|1739.5|1755.5|1739.5|1755.32|1739.32|7
1640885050000|2021-12-30 17:24:10|1755.55|1739.55|1755.5|1739.5|1755.55|1739.55|1755.5|1739.5|2
1640885060000|2021-12-30 17:24:20|1755.32|1739.32|1754.67|1738.67|1755.32|1739.32|1754.67|1738.67|2
1640885070000|2021-12-30 17:24:30|1755.22|1739.22|1755.34|1739.34|1755.55|1739.55|1755.22|1739.22|10
1640885080000|2021-12-30 17:24:40|1755.29|1739.29|1755.56|1739.56|1755.56|1739.56|1755.29|1739.29|3
1640885090000|2021-12-30 17:24:50|1755.5|1739.5|1755.17|1739.17|1755.56|1739.56|1755.17|1739.17|6
1640885100000|2021-12-30 17:25:00|1755.22|1739.22|1755.56|1739.56|1755.56|1739.56|1755.22|1739.22|6
1640885110000|2021-12-30 17:25:10|1755.5|1739.5|1755.59|1739.59|1755.59|1739.59|1755.5|1739.5|7
1640885120000|2021-12-30 17:25:20|1755.5|1739.5|1755.4|1739.4|1755.5|1739.5|1755.4|1739.4|2
1640885130000|2021-12-30 17:25:30|1754.9|1738.9|1754.5|1738.5|1754.9|1738.9|1754.5|1738.5|4
1640885140000|2021-12-30 17:25:40|1754.61|1738.61|1755.45|1739.45|1755.45|1739.45|1754.5|1738.5|7
1640885150000|2021-12-30 17:25:50|1755.34|1739.34|1756.99|1740.99|1756.99|1740.99|1755.29|1739.29|8
1640885160000|2021-12-30 17:26:00|1758.19|1742.19|1758.63|1742.63|1758.63|1742.63|1758.19|1742.19|6
1640885170000|2021-12-30 17:26:10|1758.74|1742.74|1759.36|1743.36|1759.36|1743.36|1758.63|1742.63|8
1640885180000|2021-12-30 17:26:20|1759.76|1743.76|1760.22|1744.22|1760.22|1744.22|1759.5|1743.5|7
1640885190000|2021-12-30 17:26:30|1760.5|1744.5|1760.75|1744.75|1760.75|1744.75|1760.5|1744.5|4
1640885200000|2021-12-30 17:26:40|1760.78|1744.78|1760.88|1744.88|1760.96|1744.96|1760.5|1744.5|8
1640885210000|2021-12-30 17:26:50|1760.5|1744.5|1760.67|1744.67|1760.88|1744.88|1760.25|1744.25|11
1640885220000|2021-12-30 17:27:00|1760.75|1744.75|1761.5|1745.5|1762.5|1746.5|1760.65|1744.65|18
1640885230000|2021-12-30 17:27:10|1760.39|1744.39|1760.5|1744.5|1761|1745|1760.22|1744.22|11
1640885240000|2021-12-30 17:27:20|1761|1745|1759.91|1743.91|1761|1745|1759.7|1743.7|7
1640885250000|2021-12-30 17:27:30|1759.9|1743.9|1759.5|1743.5|1759.9|1743.9|1759.5|1743.5|2
1640885260000|2021-12-30 17:27:40|1760|1744|1759.5|1743.5|1760|1744|1759.5|1743.5|2
1640885270000|2021-12-30 17:27:50|1759.35|1743.35|1759.5|1743.5|1759.5|1743.5|1759.35|1743.35|2
1640885280000|2021-12-30 17:28:00|1759|1743|1758.5|1742.5|1759|1743|1758.5|1742.5|14
1640885290000|2021-12-30 17:28:10|1758.14|1742.14|1758.14|1742.14|1758.37|1742.37|1757.85|1741.85|5
1640885300000|2021-12-30 17:28:20|1757.89|1741.89|1758.14|1742.14|1758.14|1742.14|1757.89|1741.89|2
1640885310000|2021-12-30 17:28:30|1757.89|1741.89|1758.14|1742.14|1758.14|1742.14|1757.89|1741.89|2
1640885320000|2021-12-30 17:28:40|1758.22|1742.22|1758.43|1742.43|1758.5|1742.5|1758.14|1742.14|8
1640885330000|2021-12-30 17:28:50|1758.5|1742.5|1759.18|1743.18|1759.19|1743.19|1758.5|1742.5|9
1640885340000|2021-12-30 17:29:00|1759.19|1743.19|1759.18|1743.18|1759.19|1743.19|1759.18|1743.18|4
1640885350000|2021-12-30 17:29:10|1759.1|1743.1|1758.5|1742.5|1759.1|1743.1|1758.5|1742.5|3
1640885370000|2021-12-30 17:29:30|1758.27|1742.27|1758.1|1742.1|1758.27|1742.27|1757.92|1741.92|4
1640885380000|2021-12-30 17:29:40|1758.27|1742.27|1757.5|1741.5|1758.27|1742.27|1757.5|1741.5|2
1640885390000|2021-12-30 17:29:50|1757.77|1741.77|1757.77|1741.77|1757.77|1741.77|1757.77|1741.77|1
1640885400000|2021-12-30 17:30:00|1758.17|1742.17|1761.09|1745.09|1762.52|1746.52|1758.02|1742.02|15
1640885410000|2021-12-30 17:30:10|1761.05|1745.05|1760.17|1744.17|1761.81|1745.81|1760.17|1744.17|10
1640885420000|2021-12-30 17:30:20|1760|1744|1760.38|1744.38|1760.92|1744.92|1760|1744|12
1640885430000|2021-12-30 17:30:30|1760.54|1744.54|1760.72|1744.72|1761|1745|1760|1744|15
1640885440000|2021-12-30 17:30:40|1760.89|1744.89|1761.15|1745.15|1761.5|1745.5|1760.65|1744.65|10
1640885450000|2021-12-30 17:30:50|1761.21|1745.21|1761.18|1745.18|1761.21|1745.21|1761|1745|4
1640885460000|2021-12-30 17:31:00|1761|1745|1760.5|1744.5|1761.1|1745.1|1760.5|1744.5|5
1640885470000|2021-12-30 17:31:10|1760.77|1744.77|1760.38|1744.38|1760.77|1744.77|1759.65|1743.65|7
1640885480000|2021-12-30 17:31:20|1760.5|1744.5|1761.18|1745.18|1761.18|1745.18|1760.5|1744.5|7
1640885490000|2021-12-30 17:31:30|1760.96|1744.96|1760.53|1744.53|1761.34|1745.34|1760.53|1744.53|10
1640885500000|2021-12-30 17:31:40|1760.55|1744.55|1760.5|1744.5|1760.55|1744.55|1760.5|1744.5|2
1640885510000|2021-12-30 17:31:50|1760|1744|1760|1744|1760|1744|1759.5|1743.5|3
1640885520000|2021-12-30 17:32:00|1760.38|1744.38|1760.38|1744.38|1760.38|1744.38|1760.38|1744.38|1
1640885530000|2021-12-30 17:32:10|1760.33|1744.33|1760|1744|1760.5|1744.5|1760|1744|3
1640885540000|2021-12-30 17:32:20|1759.5|1743.5|1759.45|1743.45|1759.5|1743.5|1759.45|1743.45|2
1640885550000|2021-12-30 17:32:30|1759.25|1743.25|1759.54|1743.54|1759.65|1743.65|1759.25|1743.25|5
1640885560000|2021-12-30 17:32:40|1759.45|1743.45|1759.45|1743.45|1759.65|1743.65|1759.45|1743.45|5
1640885570000|2021-12-30 17:32:50|1759.85|1743.85|1759.75|1743.75|1759.85|1743.85|1759.45|1743.45|10
1640885580000|2021-12-30 17:33:00|1759.45|1743.45|1759.45|1743.45|1759.75|1743.75|1759.45|1743.45|3
1640885590000|2021-12-30 17:33:10|1759.11|1743.11|1759.11|1743.11|1759.11|1743.11|1759.11|1743.11|1
1640885600000|2021-12-30 17:33:20|1759.2|1743.2|1759.45|1743.45|1759.45|1743.45|1759.2|1743.2|2
1640885610000|2021-12-30 17:33:30|1759|1743|1759.21|1743.21|1759.21|1743.21|1759|1743|5
1640885620000|2021-12-30 17:33:40|1759.24|1743.24|1759.5|1743.5|1759.5|1743.5|1759.24|1743.24|3
1640885630000|2021-12-30 17:33:50|1759.38|1743.38|1759.21|1743.21|1759.38|1743.38|1759.21|1743.21|6
1640885640000|2021-12-30 17:34:00|1759.38|1743.38|1758.71|1742.71|1759.38|1743.38|1758.6|1742.6|4
1640885650000|2021-12-30 17:34:10|1758.76|1742.76|1758.75|1742.75|1758.76|1742.76|1758.75|1742.75|2
1640885660000|2021-12-30 17:34:20|1758.85|1742.85|1756.5|1740.5|1758.86|1742.86|1756.5|1740.5|7
1640885670000|2021-12-30 17:34:30|1756.25|1740.25|1756|1740|1756.25|1740.25|1756|1740|2
1640885680000|2021-12-30 17:34:40|1756.05|1740.05|1755.35|1739.35|1756.05|1740.05|1755.26|1739.26|10
1640885690000|2021-12-30 17:34:50|1755.2|1739.2|1754.54|1738.54|1755.2|1739.2|1754.5|1738.5|14
1640885700000|2021-12-30 17:35:00|1754.72|1738.72|1754.8|1738.8|1754.87|1738.87|1754.7|1738.7|4
1640885710000|2021-12-30 17:35:10|1755.2|1739.2|1755.5|1739.5|1755.5|1739.5|1755.2|1739.2|2
1640885770000|2021-12-30 17:36:10|1755.65|1739.65|1755.65|1739.65|1755.65|1739.65|1755.65|1739.65|1
1640885780000|2021-12-30 17:36:20|1755.52|1739.52|1754.75|1738.75|1755.52|1739.52|1754.75|1738.75|8
1640885790000|2021-12-30 17:36:30|1754.78|1738.78|1754.78|1738.78|1754.78|1738.78|1754.78|1738.78|1
1640885800000|2021-12-30 17:36:40|1755.18|1739.18|1754.78|1738.78|1755.18|1739.18|1754.78|1738.78|2
1640885810000|2021-12-30 17:36:50|1755.18|1739.18|1755.18|1739.18|1755.28|1739.28|1755.03|1739.03|5
1640885820000|2021-12-30 17:37:00|1754.78|1738.78|1755.28|1739.28|1755.88|1739.88|1754.78|1738.78|10
1640885830000|2021-12-30 17:37:10|1755.2|1739.2|1755.1|1739.1|1755.28|1739.28|1755.1|1739.1|6
1640885840000|2021-12-30 17:37:20|1755|1739|1754.55|1738.55|1755|1739|1754.55|1738.55|2
1640885850000|2021-12-30 17:37:30|1754.5|1738.5|1754.5|1738.5|1754.5|1738.5|1754.5|1738.5|1
1640885860000|2021-12-30 17:37:40|1754.55|1738.55|1754.55|1738.55|1754.55|1738.55|1754.55|1738.55|1
1640885870000|2021-12-30 17:37:50|1755|1739|1755|1739|1755.4|1739.4|1755|1739|3
1640885880000|2021-12-30 17:38:00|1754.75|1738.75|1755|1739|1755|1739|1754.65|1738.65|6
1640885900000|2021-12-30 17:38:20|1755.5|1739.5|1754.22|1738.22|1755.5|1739.5|1754.22|1738.22|6
1640885910000|2021-12-30 17:38:30|1754.5|1738.5|1754.5|1738.5|1754.5|1738.5|1754.5|1738.5|1
1640885930000|2021-12-30 17:38:50|1754.87|1738.87|1755|1739|1755|1739|1754.75|1738.75|6
1640885940000|2021-12-30 17:39:00|1755.5|1739.5|1755.5|1739.5|1755.5|1739.5|1755.13|1739.13|3
1640885990000|2021-12-30 17:39:50|1755.6|1739.6|1754.55|1738.55|1755.6|1739.6|1754.55|1738.55|7
1640886000000|2021-12-30 17:40:00|1753.88|1737.88|1753.12|1737.12|1754|1738|1752.97|1736.97|8
1640886010000|2021-12-30 17:40:10|1753.02|1737.02|1753.12|1737.12|1753.12|1737.12|1752.98|1736.98|4
1640886020000|2021-12-30 17:40:20|1753.5|1737.5|1753.12|1737.12|1753.5|1737.5|1753.12|1737.12|4
1640886030000|2021-12-30 17:40:30|1753.22|1737.22|1753.12|1737.12|1753.5|1737.5|1753.12|1737.12|5
1640886040000|2021-12-30 17:40:40|1753|1737|1753.12|1737.12|1753.12|1737.12|1753|1737|2
1640886050000|2021-12-30 17:40:50|1753.02|1737.02|1753.31|1737.31|1753.31|1737.31|1753.02|1737.02|2
1640886060000|2021-12-30 17:41:00|1753.47|1737.47|1753.88|1737.88|1754|1738|1753.07|1737.07|7
1640886070000|2021-12-30 17:41:10|1754|1738|1754|1738|1754|1738|1754|1738|1
1640886080000|2021-12-30 17:41:20|1754.5|1738.5|1754.5|1738.5|1754.5|1738.5|1754.5|1738.5|1
1640886090000|2021-12-30 17:41:30|1754.38|1738.38|1754.38|1738.38|1754.38|1738.38|1754.38|1738.38|1
1640886100000|2021-12-30 17:41:40|1754.5|1738.5|1754.5|1738.5|1754.5|1738.5|1754.5|1738.5|1
1640886110000|2021-12-30 17:41:50|1754.38|1738.38|1754.5|1738.5|1754.5|1738.5|1754.24|1738.24|10
1640886130000|2021-12-30 17:42:10|1754.36|1738.36|1754.18|1738.18|1754.38|1738.38|1754.15|1738.15|5
1640886140000|2021-12-30 17:42:20|1754.38|1738.38|1754.5|1738.5|1754.5|1738.5|1754.38|1738.38|2
1640886150000|2021-12-30 17:42:30|1754.31|1738.31|1754.27|1738.27|1754.5|1738.5|1754.27|1738.27|10
1640886160000|2021-12-30 17:42:40|1754.09|1738.09|1753.87|1737.87|1754.09|1738.09|1753.87|1737.87|2
1640886170000|2021-12-30 17:42:50|1754.27|1738.27|1754.5|1738.5|1754.5|1738.5|1754.27|1738.27|2
1640886180000|2021-12-30 17:43:00|1754.91|1738.91|1754.07|1738.07|1754.91|1738.91|1754.07|1738.07|9
1640886190000|2021-12-30 17:43:10|1754.17|1738.17|1754.31|1738.31|1754.31|1738.31|1753.97|1737.97|11
1640886200000|2021-12-30 17:43:20|1754.27|1738.27|1753.97|1737.97|1754.31|1738.31|1753.97|1737.97|8
1640886210000|2021-12-30 17:43:30|1753.55|1737.55|1753.7|1737.7|1753.7|1737.7|1753.55|1737.55|2
1640886220000|2021-12-30 17:43:40|1753.5|1737.5|1753.65|1737.65|1753.65|1737.65|1753.5|1737.5|2
1640886230000|2021-12-30 17:43:50|1753.75|1737.75|1753.75|1737.75|1753.75|1737.75|1753.75|1737.75|1
1640886250000|2021-12-30 17:44:10|1753.8|1737.8|1754.38|1738.38|1754.38|1738.38|1753.8|1737.8|3
1640886270000|2021-12-30 17:44:30|1754.5|1738.5|1754.5|1738.5|1754.5|1738.5|1754.5|1738.5|1
1640886280000|2021-12-30 17:44:40|1754.42|1738.42|1754|1738|1754.5|1738.5|1754|1738|8
1640886290000|2021-12-30 17:44:50|1754.1|1738.1|1754.5|1738.5|1754.5|1738.5|1754.1|1738.1|2
1640886310000|2021-12-30 17:45:10|1754.1|1738.1|1754.1|1738.1|1754.5|1738.5|1754.1|1738.1|3
1640886320000|2021-12-30 17:45:20|1754.5|1738.5|1753.5|1737.5|1754.5|1738.5|1753.5|1737.5|6
1640886330000|2021-12-30 17:45:30|1753.25|1737.25|1753.5|1737.5|1753.5|1737.5|1753.25|1737.25|2
1640886350000|2021-12-30 17:45:50|1753.57|1737.57|1754.4|1738.4|1754.4|1738.4|1753.57|1737.57|3
1640886360000|2021-12-30 17:46:00|1754.5|1738.5|1754.5|1738.5|1754.5|1738.5|1754.5|1738.5|1
1640886380000|2021-12-30 17:46:20|1754.63|1738.63|1758.06|1742.06|1758.42|1742.42|1754.63|1738.63|17
1640886390000|2021-12-30 17:46:30|1758.32|1742.32|1758.5|1742.5|1758.56|1742.56|1757.7|1741.7|14
1640886400000|2021-12-30 17:46:40|1758.29|1742.29|1758.55|1742.55|1758.55|1742.55|1758.29|1742.29|2
1640886410000|2021-12-30 17:46:50|1758.6|1742.6|1758.97|1742.97|1758.97|1742.97|1758.23|1742.23|8
1640886420000|2021-12-30 17:47:00|1758.78|1742.78|1758.8|1742.8|1758.94|1742.94|1758.78|1742.78|6
1640886430000|2021-12-30 17:47:10|1758.78|1742.78|1758.82|1742.82|1758.82|1742.82|1758.78|1742.78|2
1640886440000|2021-12-30 17:47:20|1758.78|1742.78|1759.3|1743.3|1759.3|1743.3|1758.78|1742.78|5
1640886450000|2021-12-30 17:47:30|1759.16|1743.16|1758.78|1742.78|1759.16|1743.16|1758.78|1742.78|2
1640886460000|2021-12-30 17:47:40|1759.15|1743.15|1758.61|1742.61|1759.15|1743.15|1758.61|1742.61|4
1640886470000|2021-12-30 17:47:50|1758.68|1742.68|1758.33|1742.33|1758.68|1742.68|1758.33|1742.33|3
1640886480000|2021-12-30 17:48:00|1758.2|1742.2|1758.79|1742.79|1758.79|1742.79|1758.2|1742.2|7
1640886500000|2021-12-30 17:48:20|1758.9|1742.9|1758.9|1742.9|1758.9|1742.9|1758.9|1742.9|1
1640886510000|2021-12-30 17:48:30|1758.8|1742.8|1758.75|1742.75|1758.8|1742.8|1758.75|1742.75|2
1640886520000|2021-12-30 17:48:40|1758.79|1742.79|1758.95|1742.95|1758.95|1742.95|1758.79|1742.79|2
1640886530000|2021-12-30 17:48:50|1758.97|1742.97|1759.35|1743.35|1759.35|1743.35|1758.97|1742.97|2
1640886540000|2021-12-30 17:49:00|1759.14|1743.14|1759.35|1743.35|1759.35|1743.35|1759.14|1743.14|2
1640886550000|2021-12-30 17:49:10|1759.14|1743.14|1759.35|1743.35|1759.85|1743.85|1759.14|1743.14|6
1640886560000|2021-12-30 17:49:20|1759.36|1743.36|1759.42|1743.42|1759.7|1743.7|1759.17|1743.17|5
1640886570000|2021-12-30 17:49:30|1759.2|1743.2|1759.25|1743.25|1759.75|1743.75|1759.2|1743.2|4
1640886580000|2021-12-30 17:49:40|1759.09|1743.09|1759.1|1743.1|1759.15|1743.15|1759.09|1743.09|3
1640886590000|2021-12-30 17:49:50|1759.02|1743.02|1759.02|1743.02|1759.02|1743.02|1759.02|1743.02|1
1640886600000|2021-12-30 17:50:00|1759.1|1743.1|1759.17|1743.17|1759.17|1743.17|1759.1|1743.1|2
1640886610000|2021-12-30 17:50:10|1759.08|1743.08|1759.17|1743.17|1759.17|1743.17|1759.07|1743.07|7
1640886620000|2021-12-30 17:50:20|1759.25|1743.25|1759.25|1743.25|1759.25|1743.25|1759.25|1743.25|1
1640886650000|2021-12-30 17:50:50|1759.17|1743.17|1757.5|1741.5|1759.17|1743.17|1757.5|1741.5|7
1640886660000|2021-12-30 17:51:00|1757.37|1741.37|1757.29|1741.29|1757.5|1741.5|1757.29|1741.29|5
1640886670000|2021-12-30 17:51:10|1757.15|1741.15|1757.15|1741.15|1757.15|1741.15|1757.15|1741.15|1
1640886680000|2021-12-30 17:51:20|1757.29|1741.29|1757.29|1741.29|1757.29|1741.29|1757.2|1741.2|3
1640886700000|2021-12-30 17:51:40|1757.35|1741.35|1757.19|1741.19|1757.35|1741.35|1757.19|1741.19|3
1640886710000|2021-12-30 17:51:50|1756.79|1740.79|1756.79|1740.79|1756.79|1740.79|1756.79|1740.79|1
1640886730000|2021-12-30 17:52:10|1756.55|1740.55|1756.5|1740.5|1756.55|1740.55|1756.5|1740.5|3
1640886740000|2021-12-30 17:52:20|1756.2|1740.2|1755.7|1739.7|1756.2|1740.2|1755.7|1739.7|2
1640886750000|2021-12-30 17:52:30|1755.5|1739.5|1756.25|1740.25|1756.25|1740.25|1755.5|1739.5|5
1640886760000|2021-12-30 17:52:40|1756.29|1740.29|1756.29|1740.29|1756.29|1740.29|1756.29|1740.29|1
1640886770000|2021-12-30 17:52:50|1756.4|1740.4|1755.9|1739.9|1756.4|1740.4|1755.9|1739.9|2
1640886780000|2021-12-30 17:53:00|1756|1740|1756|1740|1756|1740|1756|1740|1
1640886790000|2021-12-30 17:53:10|1756.13|1740.13|1757.35|1741.35|1757.35|1741.35|1756.13|1740.13|8
1640886800000|2021-12-30 17:53:20|1757.25|1741.25|1757.12|1741.12|1757.5|1741.5|1757.12|1741.12|3
1640886810000|2021-12-30 17:53:30|1757.02|1741.02|1757.02|1741.02|1757.02|1741.02|1757.02|1741.02|1
1640886820000|2021-12-30 17:53:40|1757.05|1741.05|1757.12|1741.12|1757.12|1741.12|1757.05|1741.05|2
1640886830000|2021-12-30 17:53:50|1757.04|1741.04|1757.12|1741.12|1757.12|1741.12|1757.04|1741.04|2
1640886840000|2021-12-30 17:54:00|1757.23|1741.23|1757.12|1741.12|1757.3|1741.3|1757.12|1741.12|3
1640886850000|2021-12-30 17:54:10|1757.02|1741.02|1756|1740|1757.02|1741.02|1756|1740|4
1640886860000|2021-12-30 17:54:20|1756.5|1740.5|1756|1740|1756.5|1740.5|1755.91|1739.91|3
1640886870000|2021-12-30 17:54:30|1755.88|1739.88|1755.37|1739.37|1756|1740|1755.36|1739.36|12
1640886880000|2021-12-30 17:54:40|1755.74|1739.74|1755.88|1739.88|1755.88|1739.88|1755.18|1739.18|6
1640886890000|2021-12-30 17:54:50|1755.57|1739.57|1755.37|1739.37|1755.74|1739.74|1755.18|1739.18|8
1640886900000|2021-12-30 17:55:00|1755.74|1739.74|1756.45|1740.45|1756.45|1740.45|1755.74|1739.74|6
1640886920000|2021-12-30 17:55:20|1756|1740|1756.25|1740.25|1756.25|1740.25|1756|1740|2
1640886930000|2021-12-30 17:55:30|1756.24|1740.24|1756.29|1740.29|1756.5|1740.5|1756.24|1740.24|5
1640886940000|2021-12-30 17:55:40|1756.5|1740.5|1756.5|1740.5|1756.5|1740.5|1756.5|1740.5|1
1640886950000|2021-12-30 17:55:50|1756.4|1740.4|1756.43|1740.43|1756.43|1740.43|1756.4|1740.4|3
1640886960000|2021-12-30 17:56:00|1756.83|1740.83|1756.9|1740.9|1757.2|1741.2|1756.83|1740.83|3
1640886970000|2021-12-30 17:56:10|1756.92|1740.92|1757.02|1741.02|1757.02|1741.02|1756.92|1740.92|2
1640886990000|2021-12-30 17:56:30|1757.11|1741.11|1756.55|1740.55|1757.11|1741.11|1756.55|1740.55|3
1640887000000|2021-12-30 17:56:40|1756.61|1740.61|1756.79|1740.79|1756.99|1740.99|1756.61|1740.61|5
1640887010000|2021-12-30 17:56:50|1756.75|1740.75|1756|1740|1756.89|1740.89|1756|1740|4
1640887020000|2021-12-30 17:57:00|1756.5|1740.5|1755.9|1739.9|1756.5|1740.5|1755.9|1739.9|3
1640887030000|2021-12-30 17:57:10|1755.65|1739.65|1755.5|1739.5|1756.5|1740.5|1755.5|1739.5|10
1640887060000|2021-12-30 17:57:40|1756|1740|1755.5|1739.5|1756.5|1740.5|1755.5|1739.5|9
1640887080000|2021-12-30 17:58:00|1755.72|1739.72|1756.5|1740.5|1756.5|1740.5|1755.72|1739.72|5
1640887090000|2021-12-30 17:58:10|1756.48|1740.48|1756.5|1740.5|1756.5|1740.5|1756.48|1740.48|2
1640887110000|2021-12-30 17:58:30|1756.35|1740.35|1756|1740|1756.35|1740.35|1755.7|1739.7|4
1640887120000|2021-12-30 17:58:40|1755.5|1739.5|1755.5|1739.5|1755.5|1739.5|1755.5|1739.5|1
1640887140000|2021-12-30 17:59:00|1755.88|1739.88|1756.5|1740.5|1756.5|1740.5|1755.88|1739.88|2
1640887150000|2021-12-30 17:59:10|1756.61|1740.61|1756.99|1740.99|1756.99|1740.99|1756.56|1740.56|5
1640887170000|2021-12-30 17:59:30|1756.89|1740.89|1756.55|1740.55|1757.11|1741.11|1756.55|1740.55|7
1640887180000|2021-12-30 17:59:40|1756.29|1740.29|1756.5|1740.5|1756.5|1740.5|1756.29|1740.29|2
1640887190000|2021-12-30 17:59:50|1756.29|1740.29|1756.29|1740.29|1756.29|1740.29|1756.29|1740.29|1
1640887200000|2021-12-30 18:00:00|1756|1740|1760|1744|1760.75|1744.75|1756|1740|22
1640887210000|2021-12-30 18:00:10|1760.15|1744.15|1760|1744|1760.15|1744.15|1760|1744|2
1640887220000|2021-12-30 18:00:20|1760.3|1744.3|1760.3|1744.3|1760.3|1744.3|1760.3|1744.3|1
1640887230000|2021-12-30 18:00:30|1760|1744|1756.56|1740.56|1760|1744|1756.56|1740.56|14
1640887240000|2021-12-30 18:00:40|1757.06|1741.06|1756.5|1740.5|1757.11|1741.11|1756.27|1740.27|5
1640887250000|2021-12-30 18:00:50|1756.21|1740.21|1756.21|1740.21|1756.21|1740.21|1756.21|1740.21|1
1640887260000|2021-12-30 18:01:00|1756.5|1740.5|1756.5|1740.5|1756.5|1740.5|1756.23|1740.23|3
1640887280000|2021-12-30 18:01:20|1756.35|1740.35|1756.35|1740.35|1756.35|1740.35|1756.35|1740.35|1
1640887300000|2021-12-30 18:01:40|1756.33|1740.33|1756.77|1740.77|1757.11|1741.11|1756.33|1740.33|4
1640887310000|2021-12-30 18:01:50|1756.72|1740.72|1756.5|1740.5|1756.72|1740.72|1756.5|1740.5|2
1640887320000|2021-12-30 18:02:00|1756.61|1740.61|1756.5|1740.5|1756.61|1740.61|1756.5|1740.5|2
1640887330000|2021-12-30 18:02:10|1756.61|1740.61|1756.86|1740.86|1756.86|1740.86|1756.5|1740.5|4
1640887340000|2021-12-30 18:02:20|1756.93|1740.93|1757.03|1741.03|1757.11|1741.11|1756.93|1740.93|4
1640887350000|2021-12-30 18:02:30|1757.11|1741.11|1757.11|1741.11|1757.11|1741.11|1757.11|1741.11|1
1640887370000|2021-12-30 18:02:50|1757|1741|1756.29|1740.29|1757|1741|1756.29|1740.29|3
1640887380000|2021-12-30 18:03:00|1756.25|1740.25|1756.29|1740.29|1756.31|1740.31|1756.25|1740.25|5
1640887400000|2021-12-30 18:03:20|1756.3|1740.3|1756.29|1740.29|1756.3|1740.3|1756.29|1740.29|2
1640887410000|2021-12-30 18:03:30|1756.3|1740.3|1756.4|1740.4|1756.4|1740.4|1756.3|1740.3|2
1640887420000|2021-12-30 18:03:40|1756.29|1740.29|1756.29|1740.29|1756.32|1740.32|1756.29|1740.29|3
1640887430000|2021-12-30 18:03:50|1755.55|1739.55|1755.79|1739.79|1755.79|1739.79|1755.45|1739.45|5
1640887440000|2021-12-30 18:04:00|1755.5|1739.5|1755.5|1739.5|1755.5|1739.5|1755.5|1739.5|1
1640887450000|2021-12-30 18:04:10|1755.15|1739.15|1754.5|1738.5|1755.25|1739.25|1754.5|1738.5|5
1640887460000|2021-12-30 18:04:20|1753.7|1737.7|1754.16|1738.16|1754.5|1738.5|1753.7|1737.7|4
1640887470000|2021-12-30 18:04:30|1754.17|1738.17|1754.16|1738.16|1754.17|1738.17|1754.16|1738.16|2
1640887480000|2021-12-30 18:04:40|1754.42|1738.42|1754.28|1738.28|1754.42|1738.42|1754.16|1738.16|3
1640887490000|2021-12-30 18:04:50|1754.19|1738.19|1753.69|1737.69|1754.19|1738.19|1753.69|1737.69|2
1640887500000|2021-12-30 18:05:00|1754.19|1738.19|1753.63|1737.63|1754.19|1738.19|1753.63|1737.63|5
1640887510000|2021-12-30 18:05:10|1753.45|1737.45|1754.14|1738.14|1754.31|1738.31|1753.24|1737.24|13
1640887520000|2021-12-30 18:05:20|1754.31|1738.31|1753.82|1737.82|1754.31|1738.31|1753.82|1737.82|3
1640887530000|2021-12-30 18:05:30|1754.14|1738.14|1754.31|1738.31|1754.34|1738.34|1754.14|1738.14|4
1640887550000|2021-12-30 18:05:50|1754.34|1738.34|1754.5|1738.5|1754.5|1738.5|1754.31|1738.31|6
1640887560000|2021-12-30 18:06:00|1754.75|1738.75|1754.5|1738.5|1754.75|1738.75|1754.5|1738.5|2
1640887580000|2021-12-30 18:06:20|1754.43|1738.43|1754.5|1738.5|1754.5|1738.5|1754.43|1738.43|2
1640887590000|2021-12-30 18:06:30|1754.66|1738.66|1755.45|1739.45|1755.45|1739.45|1754.45|1738.45|8
1640887610000|2021-12-30 18:06:50|1755|1739|1754.08|1738.08|1755|1739|1754.08|1738.08|7
1640887620000|2021-12-30 18:07:00|1754.25|1738.25|1754.12|1738.12|1754.37|1738.37|1754.12|1738.12|4
1640887640000|2021-12-30 18:07:20|1754.03|1738.03|1754.03|1738.03|1754.03|1738.03|1754.03|1738.03|1
1640887650000|2021-12-30 18:07:30|1753.9|1737.9|1753.9|1737.9|1753.9|1737.9|1753.9|1737.9|1
1640887660000|2021-12-30 18:07:40|1754.12|1738.12|1753.5|1737.5|1754.12|1738.12|1753.5|1737.5|4
1640887670000|2021-12-30 18:07:50|1753.31|1737.31|1753.31|1737.31|1753.31|1737.31|1753.31|1737.31|1
1640887680000|2021-12-30 18:08:00|1753.39|1737.39|1753.5|1737.5|1753.5|1737.5|1753.39|1737.39|2
1640887690000|2021-12-30 18:08:10|1753|1737|1752.84|1736.84|1753|1737|1752.84|1736.84|2
1640887700000|2021-12-30 18:08:20|1753|1737|1752.5|1736.5|1753|1737|1752.5|1736.5|4
1640887710000|2021-12-30 18:08:30|1752.33|1736.33|1752.42|1736.42|1752.5|1736.5|1752.33|1736.33|3
1640887720000|2021-12-30 18:08:40|1752.5|1736.5|1751.88|1735.88|1752.5|1736.5|1751.88|1735.88|8
1640887740000|2021-12-30 18:09:00|1752.09|1736.09|1751.31|1735.31|1752.22|1736.22|1751.31|1735.31|6
1640887750000|2021-12-30 18:09:10|1751.42|1735.42|1751.39|1735.39|1752.11|1736.11|1751.2|1735.2|11
1640887760000|2021-12-30 18:09:20|1751.09|1735.09|1750.54|1734.54|1751.39|1735.39|1750.54|1734.54|8
1640887770000|2021-12-30 18:09:30|1750.59|1734.59|1750.97|1734.97|1751.19|1735.19|1750.59|1734.59|7
1640887780000|2021-12-30 18:09:40|1751.15|1735.15|1751.5|1735.5|1751.5|1735.5|1751.15|1735.15|4
1640887790000|2021-12-30 18:09:50|1752.04|1736.04|1752.54|1736.54|1752.54|1736.54|1752.04|1736.04|5
1640887800000|2021-12-30 18:10:00|1752.58|1736.58|1752.31|1736.31|1752.83|1736.83|1752.23|1736.23|11
1640887810000|2021-12-30 18:10:10|1752.25|1736.25|1752.31|1736.31|1752.33|1736.33|1752.25|1736.25|9
1640887820000|2021-12-30 18:10:20|1752.58|1736.58|1752.55|1736.55|1752.7|1736.7|1752.55|1736.55|5
1640887840000|2021-12-30 18:10:40|1752.5|1736.5|1752.5|1736.5|1752.5|1736.5|1752.5|1736.5|1
1640887850000|2021-12-30 18:10:50|1752.1|1736.1|1751.6|1735.6|1752.1|1736.1|1751.6|1735.6|2
1640887860000|2021-12-30 18:11:00|1751.5|1735.5|1751.25|1735.25|1751.5|1735.5|1751|1735|6
1640887870000|2021-12-30 18:11:10|1750.6|1734.6|1751.75|1735.75|1751.75|1735.75|1750.6|1734.6|6
1640887880000|2021-12-30 18:11:20|1751.5|1735.5|1751.61|1735.61|1751.61|1735.61|1751.5|1735.5|2
1640887890000|2021-12-30 18:11:30|1751.67|1735.67|1751.71|1735.71|1751.92|1735.92|1751.67|1735.67|3
1640887900000|2021-12-30 18:11:40|1751.5|1735.5|1751.75|1735.75|1751.75|1735.75|1751.5|1735.5|7
1640887910000|2021-12-30 18:11:50|1751.61|1735.61|1751.49|1735.49|1752.1|1736.1|1751.49|1735.49|5
1640887920000|2021-12-30 18:12:00|1751.58|1735.58|1752.11|1736.11|1752.45|1736.45|1751.58|1735.58|3
1640887930000|2021-12-30 18:12:10|1752|1736|1752.14|1736.14|1752.39|1736.39|1752|1736|5
1640887940000|2021-12-30 18:12:20|1752.23|1736.23|1752.23|1736.23|1752.23|1736.23|1752.23|1736.23|1
1640887950000|2021-12-30 18:12:30|1752.08|1736.08|1752.23|1736.23|1752.23|1736.23|1752.08|1736.08|3
1640887960000|2021-12-30 18:12:40|1752.1|1736.1|1751.6|1735.6|1752.1|1736.1|1751.59|1735.59|3
1640887970000|2021-12-30 18:12:50|1751.59|1735.59|1751.6|1735.6|1751.6|1735.6|1751.59|1735.59|4
1640887980000|2021-12-30 18:13:00|1751.72|1735.72|1751.73|1735.73|1751.98|1735.98|1751.72|1735.72|6
1640887990000|2021-12-30 18:13:10|1751.72|1735.72|1752.5|1736.5|1752.95|1736.95|1751.67|1735.67|8
1640888000000|2021-12-30 18:13:20|1752.4|1736.4|1752.5|1736.5|1752.5|1736.5|1752.28|1736.28|4
1640888010000|2021-12-30 18:13:30|1752.38|1736.38|1752.37|1736.37|1752.38|1736.38|1752.37|1736.37|2
1640888020000|2021-12-30 18:13:40|1752.5|1736.5|1752.33|1736.33|1752.5|1736.5|1752.33|1736.33|3
1640888040000|2021-12-30 18:14:00|1751.88|1735.88|1751.88|1735.88|1751.88|1735.88|1751.75|1735.75|4
1640888050000|2021-12-30 18:14:10|1752.33|1736.33|1752.5|1736.5|1752.5|1736.5|1752.33|1736.33|7
1640888060000|2021-12-30 18:14:20|1752.7|1736.7|1752.7|1736.7|1752.7|1736.7|1752.7|1736.7|1
1640888070000|2021-12-30 18:14:30|1753.2|1737.2|1754|1738|1754|1738|1753.2|1737.2|3
1640888080000|2021-12-30 18:14:40|1753.9|1737.9|1754|1738|1754|1738|1753.5|1737.5|4
1640888090000|2021-12-30 18:14:50|1754.4|1738.4|1754|1738|1754.4|1738.4|1754|1738|4
1640888100000|2021-12-30 18:15:00|1753.5|1737.5|1753.42|1737.42|1753.5|1737.5|1753.42|1737.42|2
1640888110000|2021-12-30 18:15:10|1753.3|1737.3|1753.5|1737.5|1753.5|1737.5|1753.3|1737.3|2
1640888120000|2021-12-30 18:15:20|1753.31|1737.31|1751.56|1735.56|1753.5|1737.5|1751|1735|6
1640888130000|2021-12-30 18:15:30|1751.6|1735.6|1751|1735|1751.6|1735.6|1751|1735|8
1640888160000|2021-12-30 18:16:00|1751.05|1735.05|1753.5|1737.5|1753.64|1737.64|1751.05|1735.05|17
1640888170000|2021-12-30 18:16:10|1753.64|1737.64|1753.78|1737.78|1753.78|1737.78|1753.5|1737.5|4
1640888180000|2021-12-30 18:16:20|1754.28|1738.28|1754.5|1738.5|1755.2|1739.2|1754.28|1738.28|7
1640888190000|2021-12-30 18:16:30|1754.41|1738.41|1754.5|1738.5|1754.5|1738.5|1754.41|1738.41|2
1640888210000|2021-12-30 18:16:50|1754|1738|1754|1738|1754|1738|1754|1738|1
1640888220000|2021-12-30 18:17:00|1753.5|1737.5|1753.7|1737.7|1753.7|1737.7|1753.5|1737.5|3
1640888230000|2021-12-30 18:17:10|1753.6|1737.6|1753.97|1737.97|1753.97|1737.97|1753.6|1737.6|6
1640888240000|2021-12-30 18:17:20|1753.5|1737.5|1752.9|1736.9|1753.5|1737.5|1752.9|1736.9|3
1640888250000|2021-12-30 18:17:30|1752.5|1736.5|1752.5|1736.5|1752.5|1736.5|1752.5|1736.5|1
1640888270000|2021-12-30 18:17:50|1752.75|1736.75|1752.5|1736.5|1752.75|1736.75|1752.5|1736.5|2
1640888280000|2021-12-30 18:18:00|1752.55|1736.55|1752.5|1736.5|1752.55|1736.55|1752.5|1736.5|3
1640888290000|2021-12-30 18:18:10|1752.44|1736.44|1751.5|1735.5|1752.5|1736.5|1751.5|1735.5|6
1640888300000|2021-12-30 18:18:20|1751.24|1735.24|1751.5|1735.5|1751.5|1735.5|1751.24|1735.24|4
1640888320000|2021-12-30 18:18:40|1751.45|1735.45|1751.24|1735.24|1751.45|1735.45|1751.24|1735.24|2
1640888330000|2021-12-30 18:18:50|1751.4|1735.4|1751.4|1735.4|1751.4|1735.4|1751.4|1735.4|1
1640888340000|2021-12-30 18:19:00|1750.99|1734.99|1751.2|1735.2|1751.2|1735.2|1750.99|1734.99|2
1640888360000|2021-12-30 18:19:20|1751.14|1735.14|1751.14|1735.14|1751.15|1735.15|1751.14|1735.14|3
1640888370000|2021-12-30 18:19:30|1750.93|1734.93|1750.6|1734.6|1750.96|1734.96|1750.5|1734.5|5
1640888380000|2021-12-30 18:19:40|1750.56|1734.56|1750.56|1734.56|1750.56|1734.56|1750.56|1734.56|1
1640888390000|2021-12-30 18:19:50|1750.5|1734.5|1750.5|1734.5|1750.5|1734.5|1750.22|1734.22|3
1640888400000|2021-12-30 18:20:00|1750.4|1734.4|1750.03|1734.03|1750.4|1734.4|1750|1734|4
1640888410000|2021-12-30 18:20:10|1750|1734|1750|1734|1750.1|1734.1|1750|1734|4
1640888420000|2021-12-30 18:20:20|1749.99|1733.99|1750.5|1734.5|1750.58|1734.58|1749.99|1733.99|4
1640888430000|2021-12-30 18:20:30|1750.09|1734.09|1749.5|1733.5|1750.09|1734.09|1749.5|1733.5|3
1640888460000|2021-12-30 18:21:00|1749.63|1733.63|1750|1734|1750|1734|1749.5|1733.5|3
1640888480000|2021-12-30 18:21:20|1749.88|1733.88|1749.5|1733.5|1750|1734|1749.5|1733.5|5
1640888510000|2021-12-30 18:21:50|1749.88|1733.88|1749.88|1733.88|1749.88|1733.88|1749.88|1733.88|1
1640888520000|2021-12-30 18:22:00|1750.18|1734.18|1750.5|1734.5|1750.65|1734.65|1750.18|1734.18|6
1640888530000|2021-12-30 18:22:10|1750.65|1734.65|1750.57|1734.57|1750.65|1734.65|1750.5|1734.5|4
1640888540000|2021-12-30 18:22:20|1750.5|1734.5|1750.5|1734.5|1750.5|1734.5|1750.5|1734.5|1
1640888550000|2021-12-30 18:22:30|1751.95|1735.95|1751.5|1735.5|1752.15|1736.15|1751.45|1735.45|7
1640888560000|2021-12-30 18:22:40|1751.75|1735.75|1752.26|1736.26|1752.4|1736.4|1751.5|1735.5|7
1640888570000|2021-12-30 18:22:50|1752.14|1736.14|1752.14|1736.14|1752.4|1736.4|1752.14|1736.14|3
1640888580000|2021-12-30 18:23:00|1752.2|1736.2|1752.2|1736.2|1752.2|1736.2|1752.2|1736.2|1
1640888590000|2021-12-30 18:23:10|1752.4|1736.4|1752.5|1736.5|1752.5|1736.5|1752.4|1736.4|2
1640888610000|2021-12-30 18:23:30|1752.53|1736.53|1752.23|1736.23|1752.53|1736.53|1752.23|1736.23|10
1640888630000|2021-12-30 18:23:50|1752.14|1736.14|1752.28|1736.28|1752.28|1736.28|1752.14|1736.14|3
1640888640000|2021-12-30 18:24:00|1752.14|1736.14|1752.27|1736.27|1752.27|1736.27|1752.14|1736.14|2
1640888650000|2021-12-30 18:24:10|1752.4|1736.4|1752|1736|1752.4|1736.4|1752|1736|4
1640888670000|2021-12-30 18:24:30|1752.25|1736.25|1752.25|1736.25|1752.25|1736.25|1752.25|1736.25|1
1640888680000|2021-12-30 18:24:40|1752.41|1736.41|1753.45|1737.45|1753.45|1737.45|1752.24|1736.24|7
1640888690000|2021-12-30 18:24:50|1753.5|1737.5|1754.45|1738.45|1754.45|1738.45|1753.5|1737.5|3
1640888700000|2021-12-30 18:25:00|1754.22|1738.22|1753.5|1737.5|1754.35|1738.35|1753.5|1737.5|6
1640888710000|2021-12-30 18:25:10|1754|1738|1754|1738|1754|1738|1754|1738|1
1640888730000|2021-12-30 18:25:30|1753.92|1737.92|1753.92|1737.92|1753.92|1737.92|1753.92|1737.92|1
1640888740000|2021-12-30 18:25:40|1753.6|1737.6|1753.5|1737.5|1754|1738|1753.5|1737.5|4
1640888760000|2021-12-30 18:26:00|1753.42|1737.42|1753.42|1737.42|1753.42|1737.42|1753|1737|5
1640888770000|2021-12-30 18:26:10|1753.5|1737.5|1754|1738|1754|1738|1753.5|1737.5|2
1640888820000|2021-12-30 18:27:00|1753.88|1737.88|1753.5|1737.5|1754|1738|1753.5|1737.5|6
1640888830000|2021-12-30 18:27:10|1752.75|1736.75|1753.2|1737.2|1753.2|1737.2|1752.75|1736.75|3
1640888860000|2021-12-30 18:27:40|1752.9|1736.9|1752.9|1736.9|1752.9|1736.9|1752.9|1736.9|1
1640888870000|2021-12-30 18:27:50|1753.26|1737.26|1753.5|1737.5|1753.52|1737.52|1753.26|1737.26|5
1640888890000|2021-12-30 18:28:10|1753.45|1737.45|1753.45|1737.45|1753.45|1737.45|1753.45|1737.45|1
1640888900000|2021-12-30 18:28:20|1753.46|1737.46|1753.51|1737.51|1753.51|1737.51|1753.46|1737.46|2
1640888910000|2021-12-30 18:28:30|1753.6|1737.6|1753.51|1737.51|1753.6|1737.6|1753.51|1737.51|2
1640888920000|2021-12-30 18:28:40|1753.52|1737.52|1753.82|1737.82|1753.82|1737.82|1753.52|1737.52|2
1640888930000|2021-12-30 18:28:50|1754.3|1738.3|1754.3|1738.3|1754.3|1738.3|1754.3|1738.3|1
1640888940000|2021-12-30 18:29:00|1754|1738|1754|1738|1754|1738|1754|1738|1
1640888950000|2021-12-30 18:29:10|1753.86|1737.86|1753.86|1737.86|1753.99|1737.99|1753.86|1737.86|3
1640888960000|2021-12-30 18:29:20|1754.21|1738.21|1754.09|1738.09|1754.21|1738.21|1754.09|1738.09|3
1640888980000|2021-12-30 18:29:40|1754.25|1738.25|1754.36|1738.36|1754.36|1738.36|1754.25|1738.25|3
1640888990000|2021-12-30 18:29:50|1754.16|1738.16|1754.16|1738.16|1754.16|1738.16|1754.16|1738.16|1
1640889000000|2021-12-30 18:30:00|1754.45|1738.45|1754.5|1738.5|1754.5|1738.5|1754.26|1738.26|4
1640889010000|2021-12-30 18:30:10|1754.9|1738.9|1754.9|1738.9|1755|1739|1754.5|1738.5|5
1640889020000|2021-12-30 18:30:20|1755|1739|1754.8|1738.8|1755|1739|1754.8|1738.8|3
1640889030000|2021-12-30 18:30:30|1754.5|1738.5|1754.8|1738.8|1754.8|1738.8|1754.5|1738.5|2
1640889040000|2021-12-30 18:30:40|1754.5|1738.5|1754.5|1738.5|1754.5|1738.5|1754.5|1738.5|1
1640889050000|2021-12-30 18:30:50|1754.59|1738.59|1755.4|1739.4|1755.4|1739.4|1754.5|1738.5|5
1640889060000|2021-12-30 18:31:00|1755.32|1739.32|1755.5|1739.5|1755.66|1739.66|1755.32|1739.32|6
1640889080000|2021-12-30 18:31:20|1755.45|1739.45|1755.45|1739.45|1755.45|1739.45|1755.45|1739.45|1
1640889090000|2021-12-30 18:31:30|1755.11|1739.11|1755.12|1739.12|1755.15|1739.15|1755.01|1739.01|4
1640889110000|2021-12-30 18:31:50|1755|1739|1755|1739|1755|1739|1754.59|1738.59|5
1640889120000|2021-12-30 18:32:00|1754.5|1738.5|1754.5|1738.5|1754.5|1738.5|1754.35|1738.35|3
1640889130000|2021-12-30 18:32:10|1754|1738|1753.75|1737.75|1754|1738|1753.5|1737.5|3
1640889140000|2021-12-30 18:32:20|1753.61|1737.61|1753.24|1737.24|1753.61|1737.61|1753.24|1737.24|6
1640889150000|2021-12-30 18:32:30|1753.46|1737.46|1754|1738|1754|1738|1753.18|1737.18|14
1640889160000|2021-12-30 18:32:40|1753.5|1737.5|1753.5|1737.5|1753.72|1737.72|1753.29|1737.29|15
1640889170000|2021-12-30 18:32:50|1753.14|1737.14|1753.2|1737.2|1753.2|1737.2|1753.14|1737.14|2
1640889180000|2021-12-30 18:33:00|1753.24|1737.24|1753.3|1737.3|1753.3|1737.3|1753.24|1737.24|2
1640889190000|2021-12-30 18:33:10|1753.45|1737.45|1753.66|1737.66|1753.66|1737.66|1753.45|1737.45|5
1640889200000|2021-12-30 18:33:20|1753.5|1737.5|1753.5|1737.5|1753.66|1737.66|1753.5|1737.5|7
1640889220000|2021-12-30 18:33:40|1753.9|1737.9|1755.1|1739.1|1755.1|1739.1|1753.9|1737.9|7
1640889260000|2021-12-30 18:34:20|1755.5|1739.5|1755.5|1739.5|1755.5|1739.5|1755.36|1739.36|7
1640889270000|2021-12-30 18:34:30|1755.36|1739.36|1754.71|1738.71|1755.36|1739.36|1754.71|1738.71|2
1640889280000|2021-12-30 18:34:40|1754.55|1738.55|1754.5|1738.5|1754.55|1738.55|1754.5|1738.5|2
1640889300000|2021-12-30 18:35:00|1754.53|1738.53|1755.17|1739.17|1755.17|1739.17|1754.5|1738.5|7
1640889310000|2021-12-30 18:35:10|1755.4|1739.4|1755.4|1739.4|1755.4|1739.4|1755.4|1739.4|1
1640889320000|2021-12-30 18:35:20|1755.35|1739.35|1755.31|1739.31|1755.35|1739.35|1755.31|1739.31|2
1640889340000|2021-12-30 18:35:40|1754.81|1738.81|1754.5|1738.5|1754.81|1738.81|1754.5|1738.5|2
1640889360000|2021-12-30 18:36:00|1754.29|1738.29|1754.29|1738.29|1754.5|1738.5|1754.29|1738.29|3
1640889370000|2021-12-30 18:36:10|1754.42|1738.42|1754|1738|1754.5|1738.5|1754|1738|4
1640889380000|2021-12-30 18:36:20|1754.38|1738.38|1755.46|1739.46|1755.46|1739.46|1754|1738|9
1640889390000|2021-12-30 18:36:30|1755.45|1739.45|1756|1740|1756.45|1740.45|1755.45|1739.45|7
1640889400000|2021-12-30 18:36:40|1755.89|1739.89|1757.46|1741.46|1757.5|1741.5|1755.89|1739.89|9
1640889410000|2021-12-30 18:36:50|1757.47|1741.47|1756.11|1740.11|1757.59|1741.59|1756.11|1740.11|14
1640889420000|2021-12-30 18:37:00|1756.17|1740.17|1756.3|1740.3|1756.44|1740.44|1756.17|1740.17|4
1640889430000|2021-12-30 18:37:10|1756.5|1740.5|1756.24|1740.24|1757|1741|1756.24|1740.24|9
1640889440000|2021-12-30 18:37:20|1756.5|1740.5|1755.97|1739.97|1756.5|1740.5|1755.97|1739.97|7
1640889450000|2021-12-30 18:37:30|1756|1740|1755.86|1739.86|1756|1740|1755.86|1739.86|5
1640889460000|2021-12-30 18:37:40|1756|1740|1756|1740|1756|1740|1756|1740|1
1640889470000|2021-12-30 18:37:50|1755.93|1739.93|1755.97|1739.97|1756|1740|1755.55|1739.55|15
1640889480000|2021-12-30 18:38:00|1755.94|1739.94|1755.9|1739.9|1756.2|1740.2|1755.5|1739.5|9
1640889490000|2021-12-30 18:38:10|1755.5|1739.5|1755.5|1739.5|1755.9|1739.9|1755.5|1739.5|5
1640889500000|2021-12-30 18:38:20|1754.94|1738.94|1754.41|1738.41|1755.5|1739.5|1754.41|1738.41|14
1640889510000|2021-12-30 18:38:30|1754.36|1738.36|1754.31|1738.31|1754.36|1738.36|1754.31|1738.31|2
1640889520000|2021-12-30 18:38:40|1754.25|1738.25|1754.45|1738.45|1754.45|1738.45|1754.25|1738.25|3
1640889530000|2021-12-30 18:38:50|1754.3|1738.3|1754.25|1738.25|1754.3|1738.3|1754.25|1738.25|2
1640889540000|2021-12-30 18:39:00|1754.16|1738.16|1754.16|1738.16|1754.16|1738.16|1754.16|1738.16|1
1640889550000|2021-12-30 18:39:10|1754.17|1738.17|1753.5|1737.5|1754.25|1738.25|1753.5|1737.5|6
1640889560000|2021-12-30 18:39:20|1753.09|1737.09|1752.95|1736.95|1753.09|1737.09|1752.91|1736.91|5
1640889570000|2021-12-30 18:39:30|1752.91|1736.91|1752.5|1736.5|1752.92|1736.92|1752.5|1736.5|3
1640889580000|2021-12-30 18:39:40|1752.4|1736.4|1752.5|1736.5|1752.5|1736.5|1752.31|1736.31|4
1640889590000|2021-12-30 18:39:50|1752.1|1736.1|1752|1736|1752.1|1736.1|1752|1736|2
1640889600000|2021-12-30 18:40:00|1751.5|1735.5|1751.5|1735.5|1751.5|1735.5|1751.5|1735.5|1
1640889610000|2021-12-30 18:40:10|1751.53|1735.53|1751.88|1735.88|1752|1736|1751.5|1735.5|5
1640889620000|2021-12-30 18:40:20|1751.5|1735.5|1752.5|1736.5|1752.5|1736.5|1751.5|1735.5|6
1640889630000|2021-12-30 18:40:30|1752.29|1736.29|1752.3|1736.3|1752.3|1736.3|1752.29|1736.29|2
1640889640000|2021-12-30 18:40:40|1752.25|1736.25|1752.25|1736.25|1752.26|1736.26|1752.25|1736.25|7
1640889650000|2021-12-30 18:40:50|1752.26|1736.26|1752.16|1736.16|1752.26|1736.26|1752.15|1736.15|4
1640889660000|2021-12-30 18:41:00|1752.1|1736.1|1752.22|1736.22|1752.38|1736.38|1752.1|1736.1|5
1640889670000|2021-12-30 18:41:10|1752.38|1736.38|1752.03|1736.03|1752.38|1736.38|1751.75|1735.75|8
1640889690000|2021-12-30 18:41:30|1751.9|1735.9|1752.08|1736.08|1752.08|1736.08|1751.9|1735.9|2
1640889710000|2021-12-30 18:41:50|1752|1736|1751.5|1735.5|1752.25|1736.25|1751.5|1735.5|4
1640889720000|2021-12-30 18:42:00|1751.6|1735.6|1752.21|1736.21|1752.21|1736.21|1751.5|1735.5|6
1640889730000|2021-12-30 18:42:10|1752.43|1736.43|1752.59|1736.59|1752.59|1736.59|1752.34|1736.34|6
1640889740000|2021-12-30 18:42:20|1752.5|1736.5|1752.5|1736.5|1752.59|1736.59|1752.5|1736.5|3
1640889750000|2021-12-30 18:42:30|1752.44|1736.44|1752.44|1736.44|1752.44|1736.44|1752.44|1736.44|1
1640889760000|2021-12-30 18:42:40|1752.24|1736.24|1752.53|1736.53|1752.53|1736.53|1752.24|1736.24|4
1640889770000|2021-12-30 18:42:50|1752.56|1736.56|1752.5|1736.5|1752.56|1736.56|1752.5|1736.5|2
1640889780000|2021-12-30 18:43:00|1752.45|1736.45|1751.5|1735.5|1752.45|1736.45|1751.43|1735.43|8
1640889790000|2021-12-30 18:43:10|1751.28|1735.28|1750.7|1734.7|1751.28|1735.28|1750.61|1734.61|3
1640889800000|2021-12-30 18:43:20|1750.5|1734.5|1750.65|1734.65|1750.65|1734.65|1750.5|1734.5|2
1640889810000|2021-12-30 18:43:30|1750.5|1734.5|1750.61|1734.61|1750.87|1734.87|1750.5|1734.5|4
1640889820000|2021-12-30 18:43:40|1750.59|1734.59|1751.38|1735.38|1751.38|1735.38|1750.59|1734.59|5
1640889830000|2021-12-30 18:43:50|1751.5|1735.5|1751.86|1735.86|1752.3|1736.3|1751.5|1735.5|5
1640889840000|2021-12-30 18:44:00|1751.97|1735.97|1751.7|1735.7|1752.1|1736.1|1751.7|1735.7|4
1640889860000|2021-12-30 18:44:20|1751.95|1735.95|1752.45|1736.45|1752.45|1736.45|1751.95|1735.95|4
1640889870000|2021-12-30 18:44:30|1752.75|1736.75|1752.75|1736.75|1752.75|1736.75|1752.75|1736.75|1
1640889880000|2021-12-30 18:44:40|1752.65|1736.65|1752.5|1736.5|1752.65|1736.65|1752.5|1736.5|4
1640889890000|2021-12-30 18:44:50|1752.2|1736.2|1752.26|1736.26|1752.5|1736.5|1752.2|1736.2|3
1640889900000|2021-12-30 18:45:00|1752.44|1736.44|1752.58|1736.58|1752.58|1736.58|1752.26|1736.26|4
1640889910000|2021-12-30 18:45:10|1752.5|1736.5|1753|1737|1753|1737|1752.5|1736.5|2
1640889920000|2021-12-30 18:45:20|1753.4|1737.4|1752.48|1736.48|1753.4|1737.4|1752.48|1736.48|4
1640889930000|2021-12-30 18:45:30|1752.38|1736.38|1752.49|1736.49|1752.49|1736.49|1752.26|1736.26|6
1640889940000|2021-12-30 18:45:40|1752.56|1736.56|1752.5|1736.5|1752.56|1736.56|1752.49|1736.49|4
1640889950000|2021-12-30 18:45:50|1752.49|1736.49|1751.43|1735.43|1752.49|1736.49|1751.43|1735.43|5
1640889960000|2021-12-30 18:46:00|1751.2|1735.2|1751.3|1735.3|1751.3|1735.3|1751.2|1735.2|2
1640889970000|2021-12-30 18:46:10|1751.5|1735.5|1751.5|1735.5|1751.5|1735.5|1751.5|1735.5|1
1640889980000|2021-12-30 18:46:20|1751.7|1735.7|1751.63|1735.63|1751.7|1735.7|1751.63|1735.63|2
1640889990000|2021-12-30 18:46:30|1751.5|1735.5|1751.5|1735.5|1751.5|1735.5|1751.5|1735.5|1
1640890000000|2021-12-30 18:46:40|1751.88|1735.88|1751.66|1735.66|1751.88|1735.88|1751.5|1735.5|7
1640890010000|2021-12-30 18:46:50|1751.5|1735.5|1751.92|1735.92|1751.92|1735.92|1751.5|1735.5|4
1640890020000|2021-12-30 18:47:00|1752|1736|1752.5|1736.5|1752.5|1736.5|1752|1736|4
1640890050000|2021-12-30 18:47:30|1752.39|1736.39|1752.39|1736.39|1752.5|1736.5|1752.2|1736.2|6
1640890060000|2021-12-30 18:47:40|1752.2|1736.2|1752.78|1736.78|1752.78|1736.78|1752.2|1736.2|5
1640890080000|2021-12-30 18:48:00|1753.45|1737.45|1753.45|1737.45|1753.45|1737.45|1753.45|1737.45|1
1640890100000|2021-12-30 18:48:20|1753.91|1737.91|1755.09|1739.09|1755.09|1739.09|1753.91|1737.91|2
1640890110000|2021-12-30 18:48:30|1755.54|1739.54|1756|1740|1756|1740|1755.19|1739.19|12
1640890120000|2021-12-30 18:48:40|1755.71|1739.71|1755.81|1739.81|1756.01|1740.01|1755.52|1739.52|5
1640890130000|2021-12-30 18:48:50|1756.09|1740.09|1756.66|1740.66|1756.66|1740.66|1755.75|1739.75|4
1640890140000|2021-12-30 18:49:00|1756.5|1740.5|1756.5|1740.5|1756.5|1740.5|1756.35|1740.35|5
1640890150000|2021-12-30 18:49:10|1756.36|1740.36|1756.36|1740.36|1756.36|1740.36|1756.36|1740.36|1
1640890160000|2021-12-30 18:49:20|1756.15|1740.15|1756.15|1740.15|1756.15|1740.15|1756.15|1740.15|1
1640890170000|2021-12-30 18:49:30|1756.5|1740.5|1756.5|1740.5|1756.5|1740.5|1756.23|1740.23|3
1640890180000|2021-12-30 18:49:40|1756.6|1740.6|1756.6|1740.6|1756.6|1740.6|1756.6|1740.6|1
1640890190000|2021-12-30 18:49:50|1757.11|1741.11|1761.05|1745.05|1761.35|1745.35|1757.11|1741.11|16
1640890200000|2021-12-30 18:50:00|1761.06|1745.06|1762|1746|1762.45|1746.45|1761.06|1745.06|7
1640890210000|2021-12-30 18:50:10|1762.15|1746.15|1762.03|1746.03|1762.15|1746.15|1761.9|1745.9|3
1640890220000|2021-12-30 18:50:20|1762.05|1746.05|1762.86|1746.86|1762.86|1746.86|1762|1746|6
1640890230000|2021-12-30 18:50:30|1762.87|1746.87|1763.77|1747.77|1763.77|1747.77|1762.6|1746.6|7
1640890240000|2021-12-30 18:50:40|1764.24|1748.24|1764.43|1748.43|1764.43|1748.43|1764|1748|7
1640890250000|2021-12-30 18:50:50|1764.95|1748.95|1764.5|1748.5|1764.95|1748.95|1764.21|1748.21|7
1640890260000|2021-12-30 18:51:00|1764.75|1748.75|1764.8|1748.8|1764.8|1748.8|1764.75|1748.75|2
1640890270000|2021-12-30 18:51:10|1764.85|1748.85|1764.85|1748.85|1764.85|1748.85|1764.85|1748.85|1
1640890280000|2021-12-30 18:51:20|1765.33|1749.33|1766.15|1750.15|1766.15|1750.15|1764.99|1748.99|9
1640890290000|2021-12-30 18:51:30|1766.9|1750.9|1767.64|1751.64|1768|1752|1766.5|1750.5|11
1640890310000|2021-12-30 18:51:50|1767.72|1751.72|1767.5|1751.5|1768.15|1752.15|1767.5|1751.5|9
1640890320000|2021-12-30 18:52:00|1767.9|1751.9|1769.46|1753.46|1769.46|1753.46|1767.64|1751.64|7
1640890330000|2021-12-30 18:52:10|1769.38|1753.38|1768.39|1752.39|1769.71|1753.71|1768.39|1752.39|10
1640890340000|2021-12-30 18:52:20|1768.23|1752.23|1769|1753|1769|1753|1768.23|1752.23|4
1640890360000|2021-12-30 18:52:40|1769.25|1753.25|1769.27|1753.27|1769.27|1753.27|1769.2|1753.2|3
1640890370000|2021-12-30 18:52:50|1768.77|1752.77|1768.5|1752.5|1768.77|1752.77|1768.35|1752.35|8
1640890380000|2021-12-30 18:53:00|1768.25|1752.25|1768.5|1752.5|1768.5|1752.5|1768.25|1752.25|2
1640890400000|2021-12-30 18:53:20|1768.3|1752.3|1768.64|1752.64|1768.64|1752.64|1768.16|1752.16|5
1640890410000|2021-12-30 18:53:30|1768.73|1752.73|1773|1757|1773.5|1757.5|1768.73|1752.73|14
1640890420000|2021-12-30 18:53:40|1772.75|1756.75|1772|1756|1773.61|1757.61|1772|1756|9
1640890430000|2021-12-30 18:53:50|1771.91|1755.91|1772.11|1756.11|1772.11|1756.11|1771.71|1755.71|11
1640890440000|2021-12-30 18:54:00|1772|1756|1773.48|1757.48|1773.52|1757.52|1772|1756|8
1640890450000|2021-12-30 18:54:10|1774.23|1758.23|1774.48|1758.48|1775.4|1759.4|1773.8|1757.8|11
1640890460000|2021-12-30 18:54:20|1774.45|1758.45|1775.05|1759.05|1776.19|1760.19|1774.45|1758.45|15
1640890470000|2021-12-30 18:54:30|1775.13|1759.13|1773.41|1757.41|1775.55|1759.55|1773.41|1757.41|13
1640890480000|2021-12-30 18:54:40|1773.42|1757.42|1773.93|1757.93|1773.93|1757.93|1773.13|1757.13|19
1640890490000|2021-12-30 18:54:50|1774.33|1758.33|1772|1756|1774.33|1758.33|1772|1756|11
1640890500000|2021-12-30 18:55:00|1772.16|1756.16|1773|1757|1773.15|1757.15|1772.16|1756.16|11
1640890510000|2021-12-30 18:55:10|1772.34|1756.34|1772.13|1756.13|1772.88|1756.88|1772.12|1756.12|10
1640890520000|2021-12-30 18:55:20|1772.5|1756.5|1772|1756|1772.5|1756.5|1771.93|1755.93|4
1640890530000|2021-12-30 18:55:30|1771.93|1755.93|1771|1755|1771.93|1755.93|1770.5|1754.5|11
1640890540000|2021-12-30 18:55:40|1770.95|1754.95|1770.23|1754.23|1770.95|1754.95|1770.14|1754.14|17
1640890550000|2021-12-30 18:55:50|1770.73|1754.73|1771.4|1755.4|1771.4|1755.4|1770.5|1754.5|8
1640890560000|2021-12-30 18:56:00|1771.9|1755.9|1771.83|1755.83|1771.9|1755.9|1771.59|1755.59|6
1640890570000|2021-12-30 18:56:10|1772.41|1756.41|1772.2|1756.2|1772.45|1756.45|1771.92|1755.92|6
1640890580000|2021-12-30 18:56:20|1772.24|1756.24|1771.44|1755.44|1772.24|1756.24|1771.38|1755.38|8
1640890590000|2021-12-30 18:56:30|1771.15|1755.15|1771.19|1755.19|1771.5|1755.5|1771.15|1755.15|4
1640890600000|2021-12-30 18:56:40|1771.38|1755.38|1771.53|1755.53|1771.55|1755.55|1771.19|1755.19|9
1640890610000|2021-12-30 18:56:50|1771.5|1755.5|1773.35|1757.35|1773.35|1757.35|1771.5|1755.5|11
1640890620000|2021-12-30 18:57:00|1773.08|1757.08|1773.36|1757.36|1773.49|1757.49|1773.01|1757.01|8
1640890630000|2021-12-30 18:57:10|1773.42|1757.42|1773.48|1757.48|1773.5|1757.5|1773.17|1757.17|11
1640890640000|2021-12-30 18:57:20|1773.36|1757.36|1773.4|1757.4|1773.75|1757.75|1773.14|1757.14|17
1640890650000|2021-12-30 18:57:30|1773.71|1757.71|1774.17|1758.17|1774.5|1758.5|1773.71|1757.71|13
1640890660000|2021-12-30 18:57:40|1774.18|1758.18|1774.17|1758.17|1774.7|1758.7|1774.17|1758.17|10
1640890670000|2021-12-30 18:57:50|1774.5|1758.5|1774.38|1758.38|1774.5|1758.5|1774.17|1758.17|4
1640890680000|2021-12-30 18:58:00|1774.2|1758.2|1774.57|1758.57|1774.75|1758.75|1774.17|1758.17|8
1640890690000|2021-12-30 18:58:10|1774.5|1758.5|1774.17|1758.17|1774.5|1758.5|1774.17|1758.17|6
1640890700000|2021-12-30 18:58:20|1774.07|1758.07|1773.92|1757.92|1774.17|1758.17|1773.38|1757.38|14
1640890710000|2021-12-30 18:58:30|1773.67|1757.67|1774.05|1758.05|1774.17|1758.17|1773.67|1757.67|6
1640890720000|2021-12-30 18:58:40|1773.77|1757.77|1774.11|1758.11|1774.5|1758.5|1773.77|1757.77|9
1640890730000|2021-12-30 18:58:50|1774.27|1758.27|1774.09|1758.09|1774.55|1758.55|1774.09|1758.09|8
1640890740000|2021-12-30 18:59:00|1773.83|1757.83|1774.03|1758.03|1774.03|1758.03|1773.83|1757.83|2
1640890750000|2021-12-30 18:59:10|1773.94|1757.94|1773.89|1757.89|1774.03|1758.03|1773.58|1757.58|4
1640890760000|2021-12-30 18:59:20|1773.58|1757.58|1772.5|1756.5|1773.58|1757.58|1772.5|1756.5|8
1640890770000|2021-12-30 18:59:30|1772.13|1756.13|1771.22|1755.22|1772.13|1756.13|1771|1755|16
1640890780000|2021-12-30 18:59:40|1771.42|1755.42|1771.46|1755.46|1771.75|1755.75|1771.2|1755.2|9
1640890790000|2021-12-30 18:59:50|1771.81|1755.81|1771.52|1755.52|1771.81|1755.81|1771.52|1755.52|3
1640890800000|2021-12-30 19:00:00|1771.73|1755.73|1772.24|1756.24|1772.5|1756.5|1771.73|1755.73|9
1640890810000|2021-12-30 19:00:10|1772.23|1756.23|1772.93|1756.93|1773.45|1757.45|1772.23|1756.23|13
1640890820000|2021-12-30 19:00:20|1772.84|1756.84|1772.5|1756.5|1773|1757|1772.5|1756.5|7
1640890830000|2021-12-30 19:00:30|1772|1756|1771.89|1755.89|1772|1756|1771.89|1755.89|2
1640890840000|2021-12-30 19:00:40|1771.55|1755.55|1772|1756|1772|1756|1771.55|1755.55|7
1640890850000|2021-12-30 19:00:50|1771.85|1755.85|1771.5|1755.5|1771.85|1755.85|1771.32|1755.32|9
1640890860000|2021-12-30 19:01:00|1771.1|1755.1|1771.25|1755.25|1771.25|1755.25|1771.1|1755.1|2
1640890870000|2021-12-30 19:01:10|1771|1755|1770.46|1754.46|1771|1755|1770.45|1754.45|5
1640890880000|2021-12-30 19:01:20|1770.36|1754.36|1770.5|1754.5|1770.5|1754.5|1770.36|1754.36|5
1640890890000|2021-12-30 19:01:30|1770.38|1754.38|1770.5|1754.5|1770.56|1754.56|1770.38|1754.38|3
1640890900000|2021-12-30 19:01:40|1770.65|1754.65|1770.7|1754.7|1770.7|1754.7|1770.65|1754.65|2
1640890910000|2021-12-30 19:01:50|1770.45|1754.45|1770.5|1754.5|1770.77|1754.77|1770.45|1754.45|4
1640890920000|2021-12-30 19:02:00|1770.7|1754.7|1770.5|1754.5|1770.7|1754.7|1770.35|1754.35|4
1640890930000|2021-12-30 19:02:10|1769.75|1753.75|1769.75|1753.75|1770|1754|1769.66|1753.66|7
1640890940000|2021-12-30 19:02:20|1769.41|1753.41|1769.5|1753.5|1769.8|1753.8|1768.72|1752.72|9
1640890950000|2021-12-30 19:02:30|1769.78|1753.78|1769.78|1753.78|1769.78|1753.78|1769.78|1753.78|1
1640890960000|2021-12-30 19:02:40|1770.15|1754.15|1770.15|1754.15|1770.15|1754.15|1770.15|1754.15|1
1640890970000|2021-12-30 19:02:50|1770.49|1754.49|1771.5|1755.5|1771.5|1755.5|1770.33|1754.33|6
1640890980000|2021-12-30 19:03:00|1771|1755|1771|1755|1771.5|1755.5|1771|1755|3
1640890990000|2021-12-30 19:03:10|1770.5|1754.5|1771.5|1755.5|1771.85|1755.85|1770.48|1754.48|6
1640891000000|2021-12-30 19:03:20|1771.9|1755.9|1771.5|1755.5|1771.9|1755.9|1771.5|1755.5|2
1640891010000|2021-12-30 19:03:30|1772.2|1756.2|1772.5|1756.5|1772.5|1756.5|1772.2|1756.2|2
1640891020000|2021-12-30 19:03:40|1772.45|1756.45|1772.45|1756.45|1772.45|1756.45|1772.45|1756.45|1
1640891030000|2021-12-30 19:03:50|1772.25|1756.25|1771.75|1755.75|1772.25|1756.25|1771.75|1755.75|2
1640891040000|2021-12-30 19:04:00|1772.45|1756.45|1772.55|1756.55|1772.57|1756.57|1772.45|1756.45|9
1640891050000|2021-12-30 19:04:10|1772.85|1756.85|1772.61|1756.61|1772.91|1756.91|1772.53|1756.53|7
1640891060000|2021-12-30 19:04:20|1772.6|1756.6|1773|1757|1773.04|1757.04|1772.6|1756.6|4
1640891070000|2021-12-30 19:04:30|1772.9|1756.9|1772.5|1756.5|1772.9|1756.9|1772.38|1756.38|4
1640891080000|2021-12-30 19:04:40|1772.35|1756.35|1773.79|1757.79|1774.1|1758.1|1772.35|1756.35|10
1640891090000|2021-12-30 19:04:50|1773.58|1757.58|1774.5|1758.5|1774.5|1758.5|1773.58|1757.58|4
1640891100000|2021-12-30 19:05:00|1774.16|1758.16|1774.3|1758.3|1774.3|1758.3|1774.16|1758.16|4
1640891110000|2021-12-30 19:05:10|1774.23|1758.23|1774.18|1758.18|1774.3|1758.3|1774.18|1758.18|7
1640891120000|2021-12-30 19:05:20|1774.3|1758.3|1776.41|1760.41|1776.41|1760.41|1773.9|1757.9|10
1640891130000|2021-12-30 19:05:30|1776.92|1760.92|1779|1763|1779|1763|1776.8|1760.8|18
1640891140000|2021-12-30 19:05:40|1779.5|1763.5|1778.7|1762.7|1779.5|1763.5|1778.7|1762.7|5
1640891150000|2021-12-30 19:05:50|1778.55|1762.55|1777.8|1761.8|1778.55|1762.55|1777.8|1761.8|8
1640891160000|2021-12-30 19:06:00|1777.5|1761.5|1777.7|1761.7|1777.7|1761.7|1777.5|1761.5|4
1640891170000|2021-12-30 19:06:10|1777.65|1761.65|1777.23|1761.23|1777.65|1761.65|1777.23|1761.23|4
1640891180000|2021-12-30 19:06:20|1777.08|1761.08|1776.3|1760.3|1777.08|1761.08|1776.3|1760.3|5
1640891190000|2021-12-30 19:06:30|1776.15|1760.15|1774.5|1758.5|1776.3|1760.3|1774.5|1758.5|6
1640891200000|2021-12-30 19:06:40|1774.41|1758.41|1774.5|1758.5|1774.5|1758.5|1774.41|1758.41|2
1640891210000|2021-12-30 19:06:50|1774.33|1758.33|1774.5|1758.5|1775.01|1759.01|1774.33|1758.33|7
1640891220000|2021-12-30 19:07:00|1774.76|1758.76|1774.2|1758.2|1774.76|1758.76|1774.2|1758.2|3
1640891230000|2021-12-30 19:07:10|1774|1758|1773.38|1757.38|1774|1758|1773.38|1757.38|4
1640891240000|2021-12-30 19:07:20|1773.52|1757.52|1773.5|1757.5|1773.52|1757.52|1773.5|1757.5|2
1640891250000|2021-12-30 19:07:30|1773.41|1757.41|1773.23|1757.23|1773.5|1757.5|1773.23|1757.23|6
1640891260000|2021-12-30 19:07:40|1773.5|1757.5|1773.5|1757.5|1773.5|1757.5|1773.5|1757.5|1
1640891270000|2021-12-30 19:07:50|1773.39|1757.39|1773|1757|1773.5|1757.5|1773|1757|3
1640891280000|2021-12-30 19:08:00|1772.75|1756.75|1772.52|1756.52|1772.77|1756.77|1772.52|1756.52|3
1640891290000|2021-12-30 19:08:10|1772.93|1756.93|1773.45|1757.45|1773.45|1757.45|1772.93|1756.93|3
1640891300000|2021-12-30 19:08:20|1773.2|1757.2|1772.59|1756.59|1773.2|1757.2|1772.56|1756.56|6
1640891310000|2021-12-30 19:08:30|1772.78|1756.78|1772.74|1756.74|1773.25|1757.25|1772.74|1756.74|8
1640891320000|2021-12-30 19:08:40|1773.09|1757.09|1773.5|1757.5|1773.5|1757.5|1773.09|1757.09|4
1640891330000|2021-12-30 19:08:50|1774.38|1758.38|1773.5|1757.5|1774.38|1758.38|1773.5|1757.5|4
1640891340000|2021-12-30 19:09:00|1773.42|1757.42|1773.19|1757.19|1773.56|1757.56|1773.19|1757.19|5
1640891350000|2021-12-30 19:09:10|1773|1757|1772.42|1756.42|1773|1757|1772.42|1756.42|3
1640891360000|2021-12-30 19:09:20|1772.47|1756.47|1772.12|1756.12|1772.64|1756.64|1772.12|1756.12|5
1640891370000|2021-12-30 19:09:30|1771.6|1755.6|1770.55|1754.55|1772.12|1756.12|1770.5|1754.5|12
1640891380000|2021-12-30 19:09:40|1770.75|1754.75|1770.75|1754.75|1770.75|1754.75|1770.75|1754.75|1
1640891400000|2021-12-30 19:10:00|1770.7|1754.7|1770.38|1754.38|1770.7|1754.7|1770.38|1754.38|3
1640891410000|2021-12-30 19:10:10|1770.5|1754.5|1769.5|1753.5|1770.5|1754.5|1769.5|1753.5|5
1640891420000|2021-12-30 19:10:20|1769.47|1753.47|1769.45|1753.45|1769.5|1753.5|1769.37|1753.37|9
1640891430000|2021-12-30 19:10:30|1769.42|1753.42|1766.35|1750.35|1769.42|1753.42|1766.35|1750.35|7
1640891440000|2021-12-30 19:10:40|1765.5|1749.5|1765.55|1749.55|1765.85|1749.85|1765.5|1749.5|3
1640891450000|2021-12-30 19:10:50|1765.75|1749.75|1765|1749|1765.75|1749.75|1765|1749|4
1640891460000|2021-12-30 19:11:00|1764.9|1748.9|1765.25|1749.25|1765.5|1749.5|1764.8|1748.8|11
1640891470000|2021-12-30 19:11:10|1765|1749|1764.9|1748.9|1765.22|1749.22|1764.9|1748.9|3
1640891480000|2021-12-30 19:11:20|1765|1749|1765.92|1749.92|1766.1|1750.1|1765|1749|15
1640891490000|2021-12-30 19:11:30|1765.84|1749.84|1764.88|1748.88|1765.84|1749.84|1764.88|1748.88|4
1640891500000|2021-12-30 19:11:40|1764.8|1748.8|1764.8|1748.8|1764.8|1748.8|1764.8|1748.8|1
1640891510000|2021-12-30 19:11:50|1764.65|1748.65|1763.61|1747.61|1764.65|1748.65|1763.61|1747.61|4
1640891520000|2021-12-30 19:12:00|1763.43|1747.43|1763.69|1747.69|1763.79|1747.79|1763.34|1747.34|9
1640891530000|2021-12-30 19:12:10|1763.52|1747.52|1764.65|1748.65|1765|1749|1763.49|1747.49|7
1640891540000|2021-12-30 19:12:20|1764.95|1748.95|1764.95|1748.95|1764.95|1748.95|1764.85|1748.85|3
1640891550000|2021-12-30 19:12:30|1764.85|1748.85|1764.85|1748.85|1764.85|1748.85|1764.85|1748.85|1
1640891560000|2021-12-30 19:12:40|1765.07|1749.07|1763.09|1747.09|1765.07|1749.07|1763.09|1747.09|10
1640891570000|2021-12-30 19:12:50|1762.95|1746.95|1762.59|1746.59|1762.95|1746.95|1762.5|1746.5|4
1640891580000|2021-12-30 19:13:00|1762.52|1746.52|1763.24|1747.24|1763.24|1747.24|1762.52|1746.52|3
1640891590000|2021-12-30 19:13:10|1763.04|1747.04|1763.04|1747.04|1763.11|1747.11|1763.04|1747.04|3
1640891600000|2021-12-30 19:13:20|1762.84|1746.84|1763.24|1747.24|1763.24|1747.24|1762.84|1746.84|5
1640891610000|2021-12-30 19:13:30|1763.11|1747.11|1763.09|1747.09|1763.24|1747.24|1763.09|1747.09|3
1640891620000|2021-12-30 19:13:40|1762.99|1746.99|1764.1|1748.1|1764.1|1748.1|1762.99|1746.99|5
1640891630000|2021-12-30 19:13:50|1763.85|1747.85|1764.35|1748.35|1764.35|1748.35|1763.65|1747.65|7
1640891640000|2021-12-30 19:14:00|1765|1749|1765|1749|1765|1749|1765|1749|1
1640891650000|2021-12-30 19:14:10|1765.5|1749.5|1767.48|1751.48|1768.14|1752.14|1765.5|1749.5|12
1640891660000|2021-12-30 19:14:20|1767.29|1751.29|1769|1753|1769|1753|1767.29|1751.29|8
1640891670000|2021-12-30 19:14:30|1769.5|1753.5|1769.29|1753.29|1769.5|1753.5|1769|1753|4
1640891680000|2021-12-30 19:14:40|1769.4|1753.4|1768.5|1752.5|1769.4|1753.4|1768.5|1752.5|5
1640891690000|2021-12-30 19:14:50|1768.6|1752.6|1767.9|1751.9|1768.6|1752.6|1767.9|1751.9|4
1640891700000|2021-12-30 19:15:00|1768.01|1752.01|1766.91|1750.91|1768.11|1752.11|1766.42|1750.42|11
1640891710000|2021-12-30 19:15:10|1766.5|1750.5|1765.5|1749.5|1766.5|1750.5|1765.5|1749.5|7
1640891720000|2021-12-30 19:15:20|1765.7|1749.7|1766.58|1750.58|1766.58|1750.58|1765.7|1749.7|10
1640891730000|2021-12-30 19:15:30|1766.83|1750.83|1768.78|1752.78|1768.9|1752.9|1766.83|1750.83|8
1640891740000|2021-12-30 19:15:40|1768.9|1752.9|1769.75|1753.75|1769.75|1753.75|1768.9|1752.9|4
1640891750000|2021-12-30 19:15:50|1769.5|1753.5|1771.75|1755.75|1771.78|1755.78|1769.5|1753.5|9
1640891760000|2021-12-30 19:16:00|1772|1756|1772|1756|1772|1756|1771.65|1755.65|10
1640891770000|2021-12-30 19:16:10|1771.98|1755.98|1772|1756|1772|1756|1771.89|1755.89|3
1640891780000|2021-12-30 19:16:20|1771.94|1755.94|1771.87|1755.87|1771.94|1755.94|1771.87|1755.87|3
1640891790000|2021-12-30 19:16:30|1771.89|1755.89|1771.24|1755.24|1772|1756|1770.77|1754.77|11
1640891800000|2021-12-30 19:16:40|1771.5|1755.5|1771.5|1755.5|1771.5|1755.5|1771.5|1755.5|1
1640891810000|2021-12-30 19:16:50|1772|1756|1773.01|1757.01|1773.01|1757.01|1771.91|1755.91|8
1640891820000|2021-12-30 19:17:00|1773.5|1757.5|1773.47|1757.47|1773.5|1757.5|1773.47|1757.47|2
1640891830000|2021-12-30 19:17:10|1773.45|1757.45|1772.95|1756.95|1773.45|1757.45|1772.95|1756.95|2
1640891840000|2021-12-30 19:17:20|1772.7|1756.7|1771.71|1755.71|1772.7|1756.7|1771.71|1755.71|6
1640891850000|2021-12-30 19:17:30|1771.55|1755.55|1771.5|1755.5|1771.58|1755.58|1771.5|1755.5|6
1640891860000|2021-12-30 19:17:40|1772|1756|1772|1756|1772|1756|1772|1756|1
1640891870000|2021-12-30 19:17:50|1772.65|1756.65|1772.65|1756.65|1772.65|1756.65|1772.65|1756.65|1
1640891880000|2021-12-30 19:18:00|1772.3|1756.3|1772.3|1756.3|1772.3|1756.3|1772.3|1756.3|1
1640891890000|2021-12-30 19:18:10|1772.1|1756.1|1772.1|1756.1|1772.1|1756.1|1772.1|1756.1|1
1640891900000|2021-12-30 19:18:20|1772.5|1756.5|1771.31|1755.31|1772.5|1756.5|1771.31|1755.31|8
1640891910000|2021-12-30 19:18:30|1770.98|1754.98|1770.72|1754.72|1770.98|1754.98|1770.71|1754.71|6
1640891920000|2021-12-30 19:18:40|1770.5|1754.5|1772.22|1756.22|1772.22|1756.22|1770.5|1754.5|7
1640891930000|2021-12-30 19:18:50|1772.34|1756.34|1772.67|1756.67|1772.67|1756.67|1772.34|1756.34|4
1640891940000|2021-12-30 19:19:00|1772.74|1756.74|1772.67|1756.67|1772.74|1756.74|1772.67|1756.67|2
1640891950000|2021-12-30 19:19:10|1772.92|1756.92|1773.5|1757.5|1773.5|1757.5|1772.92|1756.92|3
1640891960000|2021-12-30 19:19:20|1773.63|1757.63|1774.78|1758.78|1774.78|1758.78|1773.63|1757.63|3
1640891970000|2021-12-30 19:19:30|1774.5|1758.5|1775.75|1759.75|1775.8|1759.8|1774.5|1758.5|7
1640891980000|2021-12-30 19:19:40|1776.32|1760.32|1778.5|1762.5|1778.75|1762.75|1776.32|1760.32|8
1640891990000|2021-12-30 19:19:50|1779|1763|1780|1764|1780.48|1764.48|1778.75|1762.75|7
1640892000000|2021-12-30 19:20:00|1779.96|1763.96|1778.65|1762.65|1779.96|1763.96|1778.65|1762.65|8
1640892010000|2021-12-30 19:20:10|1778.5|1762.5|1777.5|1761.5|1778.5|1762.5|1777.44|1761.44|6
1640892020000|2021-12-30 19:20:20|1777.37|1761.37|1777.13|1761.13|1777.5|1761.5|1777|1761|5
1640892030000|2021-12-30 19:20:30|1777.5|1761.5|1777.55|1761.55|1777.55|1761.55|1777.13|1761.13|4
1640892040000|2021-12-30 19:20:40|1777.45|1761.45|1778.79|1762.79|1779|1763|1777.31|1761.31|9
1640892050000|2021-12-30 19:20:50|1779|1763|1779.5|1763.5|1779.5|1763.5|1778.5|1762.5|7
1640892060000|2021-12-30 19:21:00|1779.48|1763.48|1779.5|1763.5|1779.5|1763.5|1779.48|1763.48|2
1640892070000|2021-12-30 19:21:10|1779.57|1763.57|1779.5|1763.5|1779.57|1763.57|1779.5|1763.5|2
1640892080000|2021-12-30 19:21:20|1779.58|1763.58|1782.13|1766.13|1782.13|1766.13|1779.58|1763.58|11
1640892090000|2021-12-30 19:21:30|1781.97|1765.97|1782.79|1766.79|1782.79|1766.79|1781.97|1765.97|5
1640892110000|2021-12-30 19:21:50|1783.29|1767.29|1783.5|1767.5|1783.5|1767.5|1783.29|1767.29|2
1640892120000|2021-12-30 19:22:00|1783.29|1767.29|1783.35|1767.35|1783.5|1767.5|1783.29|1767.29|3
1640892130000|2021-12-30 19:22:10|1783.29|1767.29|1783.5|1767.5|1783.67|1767.67|1783.19|1767.19|5
1640892140000|2021-12-30 19:22:20|1784.1|1768.1|1783.59|1767.59|1784.1|1768.1|1783.5|1767.5|4
1640892150000|2021-12-30 19:22:30|1783.5|1767.5|1783.5|1767.5|1783.68|1767.68|1783.5|1767.5|6
1640892160000|2021-12-30 19:22:40|1783.67|1767.67|1783.5|1767.5|1784.05|1768.05|1783.5|1767.5|7
1640892170000|2021-12-30 19:22:50|1783.29|1767.29|1782.23|1766.23|1783.29|1767.29|1782.23|1766.23|4
1640892180000|2021-12-30 19:23:00|1782.41|1766.41|1779.5|1763.5|1782.41|1766.41|1779.47|1763.47|14
1640892190000|2021-12-30 19:23:10|1779|1763|1778.55|1762.55|1779|1763|1778.55|1762.55|4
1640892200000|2021-12-30 19:23:20|1778.5|1762.5|1778.67|1762.67|1778.67|1762.67|1778.36|1762.36|5
1640892210000|2021-12-30 19:23:30|1778.6|1762.6|1778.6|1762.6|1778.6|1762.6|1778.6|1762.6|1
1640892230000|2021-12-30 19:23:50|1778.5|1762.5|1778.5|1762.5|1778.56|1762.56|1778.5|1762.5|3
1640892240000|2021-12-30 19:24:00|1778.39|1762.39|1776.85|1760.85|1778.5|1762.5|1776.85|1760.85|8
1640892250000|2021-12-30 19:24:10|1776.98|1760.98|1776.85|1760.85|1776.98|1760.98|1776.85|1760.85|4
1640892260000|2021-12-30 19:24:20|1776.98|1760.98|1777.75|1761.75|1777.89|1761.89|1776.98|1760.98|6
1640892270000|2021-12-30 19:24:30|1777.6|1761.6|1777.6|1761.6|1777.83|1761.83|1777.6|1761.6|3
1640892280000|2021-12-30 19:24:40|1778|1762|1778.74|1762.74|1778.74|1762.74|1778|1762|7
1640892290000|2021-12-30 19:24:50|1779.14|1763.14|1779.5|1763.5|1779.5|1763.5|1779|1763|3
1640892300000|2021-12-30 19:25:00|1779|1763|1778.5|1762.5|1779|1763|1777.94|1761.94|9
1640892310000|2021-12-30 19:25:10|1778.29|1762.29|1778.24|1762.24|1778.5|1762.5|1778.24|1762.24|6
1640892330000|2021-12-30 19:25:30|1777.95|1761.95|1778.14|1762.14|1778.33|1762.33|1777.95|1761.95|5
1640892340000|2021-12-30 19:25:40|1778.03|1762.03|1778.03|1762.03|1778.03|1762.03|1778.03|1762.03|1
1640892350000|2021-12-30 19:25:50|1777.89|1761.89|1777.91|1761.91|1777.91|1761.91|1777.52|1761.52|8
1640892360000|2021-12-30 19:26:00|1778.2|1762.2|1778.1|1762.1|1778.5|1762.5|1778.1|1762.1|6
1640892370000|2021-12-30 19:26:10|1778|1762|1777.34|1761.34|1778.1|1762.1|1777.34|1761.34|9
1640892380000|2021-12-30 19:26:20|1777.5|1761.5|1777.1|1761.1|1777.5|1761.5|1777|1761|6
1640892390000|2021-12-30 19:26:30|1777|1761|1777|1761|1777.1|1761.1|1776.83|1760.83|4
1640892400000|2021-12-30 19:26:40|1776.6|1760.6|1777|1761|1777|1761|1776.6|1760.6|4
1640892410000|2021-12-30 19:26:50|1776.7|1760.7|1777.5|1761.5|1777.5|1761.5|1776.7|1760.7|4
1640892420000|2021-12-30 19:27:00|1777|1761|1777|1761|1777.22|1761.22|1777|1761|7
1640892430000|2021-12-30 19:27:10|1776.83|1760.83|1776.9|1760.9|1776.9|1760.9|1776.83|1760.83|2
1640892440000|2021-12-30 19:27:20|1777|1761|1776|1760|1777|1761|1776|1760|5
1640892450000|2021-12-30 19:27:30|1775.96|1759.96|1775.23|1759.23|1775.96|1759.96|1775.08|1759.08|9
1640892460000|2021-12-30 19:27:40|1775.57|1759.57|1778.58|1762.58|1778.58|1762.58|1775.57|1759.57|16
1640892470000|2021-12-30 19:27:50|1778.5|1762.5|1778.68|1762.68|1778.68|1762.68|1778.5|1762.5|2
1640892480000|2021-12-30 19:28:00|1778.57|1762.57|1778.68|1762.68|1778.68|1762.68|1778.5|1762.5|3
1640892490000|2021-12-30 19:28:10|1778.49|1762.49|1777.83|1761.83|1778.5|1762.5|1777.83|1761.83|10
1640892500000|2021-12-30 19:28:20|1777.7|1761.7|1777.5|1761.5|1777.7|1761.7|1777.17|1761.17|8
1640892510000|2021-12-30 19:28:30|1777.41|1761.41|1777.74|1761.74|1777.74|1761.74|1777.41|1761.41|4
1640892520000|2021-12-30 19:28:40|1777.49|1761.49|1778|1762|1778|1762|1777.49|1761.49|4
1640892530000|2021-12-30 19:28:50|1777.5|1761.5|1776.88|1760.88|1777.5|1761.5|1776.41|1760.41|7
1640892540000|2021-12-30 19:29:00|1776.5|1760.5|1777|1761|1777.15|1761.15|1776.5|1760.5|6
1640892550000|2021-12-30 19:29:10|1776.91|1760.91|1777|1761|1777|1761|1776.7|1760.7|7
1640892560000|2021-12-30 19:29:20|1777.09|1761.09|1777|1761|1777.09|1761.09|1777|1761|2
1640892570000|2021-12-30 19:29:30|1776.86|1760.86|1777|1761|1777|1761|1776.86|1760.86|2
1640892580000|2021-12-30 19:29:40|1776.89|1760.89|1777.1|1761.1|1777.1|1761.1|1776.26|1760.26|10
1640892590000|2021-12-30 19:29:50|1777|1761|1777.97|1761.97|1777.97|1761.97|1777|1761|6
1640892600000|2021-12-30 19:30:00|1777.8|1761.8|1776.91|1760.91|1777.8|1761.8|1776.91|1760.91|5
1640892610000|2021-12-30 19:30:10|1777.06|1761.06|1776.91|1760.91|1777.06|1761.06|1776.91|1760.91|2
1640892620000|2021-12-30 19:30:20|1776.64|1760.64|1777|1761|1777.25|1761.25|1776.64|1760.64|3
1640892630000|2021-12-30 19:30:30|1777.25|1761.25|1776.75|1760.75|1777.25|1761.25|1776.75|1760.75|4
1640892640000|2021-12-30 19:30:40|1776.7|1760.7|1776.9|1760.9|1777|1761|1776.7|1760.7|10
1640892650000|2021-12-30 19:30:50|1777.08|1761.08|1777.25|1761.25|1777.25|1761.25|1776.64|1760.64|3
1640892660000|2021-12-30 19:31:00|1777.4|1761.4|1777.4|1761.4|1777.4|1761.4|1777.4|1761.4|1
1640892670000|2021-12-30 19:31:10|1777.5|1761.5|1777.5|1761.5|1777.75|1761.75|1777.3|1761.3|11
1640892680000|2021-12-30 19:31:20|1778.2|1762.2|1779.43|1763.43|1779.5|1763.5|1778|1762|8
1640892690000|2021-12-30 19:31:30|1779.41|1763.41|1779.5|1763.5|1779.5|1763.5|1779.41|1763.41|2
1640892700000|2021-12-30 19:31:40|1780.09|1764.09|1782|1766|1782.25|1766.25|1780|1764|16
1640892710000|2021-12-30 19:31:50|1782.23|1766.23|1782|1766|1782.54|1766.54|1782|1766|6
1640892720000|2021-12-30 19:32:00|1781.55|1765.55|1781.5|1765.5|1781.55|1765.55|1781.5|1765.5|2
1640892730000|2021-12-30 19:32:10|1781.38|1765.38|1780|1764|1781.5|1765.5|1779.83|1763.83|7
1640892740000|2021-12-30 19:32:20|1779.92|1763.92|1779.83|1763.83|1779.92|1763.92|1779.5|1763.5|3
1640892750000|2021-12-30 19:32:30|1780|1764|1779.9|1763.9|1780|1764|1779.9|1763.9|2
1640892760000|2021-12-30 19:32:40|1780|1764|1778.81|1762.81|1780|1764|1778.81|1762.81|6
1640892770000|2021-12-30 19:32:50|1778.91|1762.91|1778.5|1762.5|1778.91|1762.91|1778.5|1762.5|6
1640892780000|2021-12-30 19:33:00|1778.9|1762.9|1779.3|1763.3|1779.3|1763.3|1778.9|1762.9|3
1640892790000|2021-12-30 19:33:10|1779|1763|1778.4|1762.4|1779|1763|1778.4|1762.4|4
1640892800000|2021-12-30 19:33:20|1777.9|1761.9|1777.9|1761.9|1777.9|1761.9|1777.9|1761.9|1
1640892820000|2021-12-30 19:33:40|1777.83|1761.83|1777.89|1761.89|1778|1762|1777.55|1761.55|7
1640892830000|2021-12-30 19:33:50|1777.55|1761.55|1777.5|1761.5|1778|1762|1777.5|1761.5|6
1640892840000|2021-12-30 19:34:00|1777.55|1761.55|1778.5|1762.5|1778.5|1762.5|1777.55|1761.55|5
1640892860000|2021-12-30 19:34:20|1778.21|1762.21|1778.21|1762.21|1778.21|1762.21|1778.21|1762.21|1
1640892870000|2021-12-30 19:34:30|1778.5|1762.5|1779.88|1763.88|1779.88|1763.88|1778.5|1762.5|6
1640892880000|2021-12-30 19:34:40|1779.9|1763.9|1780|1764|1780.42|1764.42|1779.9|1763.9|7
1640892890000|2021-12-30 19:34:50|1779.88|1763.88|1779.5|1763.5|1779.88|1763.88|1779.5|1763.5|2
1640892900000|2021-12-30 19:35:00|1779.53|1763.53|1779.5|1763.5|1779.53|1763.53|1779.5|1763.5|2
1640892910000|2021-12-30 19:35:10|1779.6|1763.6|1779.5|1763.5|1779.6|1763.6|1779.5|1763.5|2
1640892920000|2021-12-30 19:35:20|1779|1763|1779.22|1763.22|1779.22|1763.22|1779|1763|4
1640892930000|2021-12-30 19:35:30|1779.25|1763.25|1779.25|1763.25|1779.25|1763.25|1779.25|1763.25|1
1640892950000|2021-12-30 19:35:50|1778.55|1762.55|1778.55|1762.55|1778.55|1762.55|1778.55|1762.55|1
1640892990000|2021-12-30 19:36:30|1778.59|1762.59|1778.69|1762.69|1778.69|1762.69|1778.5|1762.5|3
1640893000000|2021-12-30 19:36:40|1779|1763|1779|1763|1779|1763|1779|1763|1
1640893010000|2021-12-30 19:36:50|1778.7|1762.7|1778.85|1762.85|1778.85|1762.85|1778.7|1762.7|2
1640893020000|2021-12-30 19:37:00|1778.9|1762.9|1779.52|1763.52|1779.54|1763.54|1778.85|1762.85|6
1640893030000|2021-12-30 19:37:10|1779.99|1763.99|1779.54|1763.54|1779.99|1763.99|1779.54|1763.54|2
1640893050000|2021-12-30 19:37:30|1780|1764|1779.86|1763.86|1780|1764|1779.86|1763.86|2
1640893060000|2021-12-30 19:37:40|1779.6|1763.6|1779.6|1763.6|1779.6|1763.6|1779.6|1763.6|1
1640893070000|2021-12-30 19:37:50|1779.5|1763.5|1778.5|1762.5|1779.5|1763.5|1778.43|1762.43|6
1640893080000|2021-12-30 19:38:00|1778.4|1762.4|1778.4|1762.4|1778.4|1762.4|1778.4|1762.4|1
1640893090000|2021-12-30 19:38:10|1778.39|1762.39|1778|1762|1778.5|1762.5|1778|1762|7
1640893100000|2021-12-30 19:38:20|1777.4|1761.4|1777.4|1761.4|1777.4|1761.4|1777.15|1761.15|4
1640893110000|2021-12-30 19:38:30|1776.8|1760.8|1776.8|1760.8|1776.8|1760.8|1776.8|1760.8|1
1640893120000|2021-12-30 19:38:40|1777.37|1761.37|1778.5|1762.5|1778.5|1762.5|1777.37|1761.37|5
1640893130000|2021-12-30 19:38:50|1778.57|1762.57|1779.09|1763.09|1779.43|1763.43|1778.57|1762.57|8
1640893140000|2021-12-30 19:39:00|1779.15|1763.15|1779.5|1763.5|1779.5|1763.5|1779.04|1763.04|5
1640893150000|2021-12-30 19:39:10|1779.25|1763.25|1779.9|1763.9|1779.9|1763.9|1779.25|1763.25|5
1640893160000|2021-12-30 19:39:20|1779.58|1763.58|1780|1764|1780|1764|1779.58|1763.58|2
1640893170000|2021-12-30 19:39:30|1779.55|1763.55|1780|1764|1780|1764|1779.55|1763.55|3
1640893180000|2021-12-30 19:39:40|1780.07|1764.07|1780.17|1764.17|1780.28|1764.28|1780|1764|4
1640893190000|2021-12-30 19:39:50|1780.18|1764.18|1780.68|1764.68|1780.68|1764.68|1780.18|1764.18|3
1640893200000|2021-12-30 19:40:00|1780.6|1764.6|1781.5|1765.5|1781.75|1765.75|1780.6|1764.6|6
1640893210000|2021-12-30 19:40:10|1782.25|1766.25|1781.9|1765.9|1782.61|1766.61|1781.9|1765.9|8
1640893220000|2021-12-30 19:40:20|1781.5|1765.5|1781.9|1765.9|1782|1766|1781.5|1765.5|8
1640893230000|2021-12-30 19:40:30|1782.2|1766.2|1782.4|1766.4|1782.65|1766.65|1782.1|1766.1|7
1640893240000|2021-12-30 19:40:40|1782.6|1766.6|1782.37|1766.37|1782.6|1766.6|1782.37|1766.37|2
1640893250000|2021-12-30 19:40:50|1782.45|1766.45|1782.7|1766.7|1783|1767|1782.31|1766.31|11
1640893260000|2021-12-30 19:41:00|1783|1767|1782.79|1766.79|1783|1767|1782.6|1766.6|14
1640893270000|2021-12-30 19:41:10|1782.7|1766.7|1782.71|1766.71|1783.29|1767.29|1782.7|1766.7|5
1640893280000|2021-12-30 19:41:20|1782.42|1766.42|1781|1765|1782.5|1766.5|1781|1765|6
1640893290000|2021-12-30 19:41:30|1780.5|1764.5|1780.5|1764.5|1780.5|1764.5|1780.5|1764.5|1
1640893300000|2021-12-30 19:41:40|1780.65|1764.65|1780.5|1764.5|1780.65|1764.65|1780.5|1764.5|2
1640893310000|2021-12-30 19:41:50|1780.35|1764.35|1780.5|1764.5|1780.5|1764.5|1780.35|1764.35|2
1640893320000|2021-12-30 19:42:00|1780.04|1764.04|1780.45|1764.45|1780.45|1764.45|1780.04|1764.04|3
1640893340000|2021-12-30 19:42:20|1780.4|1764.4|1780.24|1764.24|1780.4|1764.4|1780.24|1764.24|4
1640893360000|2021-12-30 19:42:40|1780.1|1764.1|1780.1|1764.1|1780.1|1764.1|1780.1|1764.1|1
1640893370000|2021-12-30 19:42:50|1780.24|1764.24|1780.01|1764.01|1780.24|1764.24|1780.01|1764.01|3
1640893380000|2021-12-30 19:43:00|1780.19|1764.19|1780.19|1764.19|1780.19|1764.19|1780.19|1764.19|1
1640893390000|2021-12-30 19:43:10|1780|1764|1780.14|1764.14|1780.19|1764.19|1780|1764|3
1640893410000|2021-12-30 19:43:30|1779.84|1763.84|1779.5|1763.5|1779.84|1763.84|1779.5|1763.5|2
1640893420000|2021-12-30 19:43:40|1779.41|1763.41|1779.07|1763.07|1779.41|1763.41|1778.7|1762.7|4
1640893430000|2021-12-30 19:43:50|1778.6|1762.6|1778.6|1762.6|1778.6|1762.6|1778.6|1762.6|1
1640893460000|2021-12-30 19:44:20|1778.95|1762.95|1779.4|1763.4|1779.4|1763.4|1778.95|1762.95|4
1640893470000|2021-12-30 19:44:30|1779.33|1763.33|1779.33|1763.33|1779.33|1763.33|1779.33|1763.33|1
1640893480000|2021-12-30 19:44:40|1779.4|1763.4|1779.4|1763.4|1779.4|1763.4|1779.4|1763.4|1
1640893490000|2021-12-30 19:44:50|1779.23|1763.23|1779.4|1763.4|1779.4|1763.4|1779.23|1763.23|2
1640893500000|2021-12-30 19:45:00|1779.45|1763.45|1779.45|1763.45|1779.45|1763.45|1779.45|1763.45|1
1640893510000|2021-12-30 19:45:10|1779.25|1763.25|1779.45|1763.45|1779.45|1763.45|1779.25|1763.25|2
1640893520000|2021-12-30 19:45:20|1778.75|1762.75|1778.75|1762.75|1778.75|1762.75|1778.75|1762.75|1
1640893530000|2021-12-30 19:45:30|1778.5|1762.5|1777.54|1761.54|1778.5|1762.5|1777.5|1761.5|5
1640893540000|2021-12-30 19:45:40|1777.71|1761.71|1777.54|1761.54|1777.71|1761.71|1777.54|1761.54|2
1640893550000|2021-12-30 19:45:50|1777.59|1761.59|1777.48|1761.48|1777.61|1761.61|1777|1761|5
1640893560000|2021-12-30 19:46:00|1777.18|1761.18|1777.15|1761.15|1777.18|1761.18|1777.15|1761.15|2
1640893580000|2021-12-30 19:46:20|1777.26|1761.26|1777.45|1761.45|1777.45|1761.45|1777.26|1761.26|3
1640893590000|2021-12-30 19:46:30|1777.53|1761.53|1777.54|1761.54|1777.54|1761.54|1777.53|1761.53|2
1640893600000|2021-12-30 19:46:40|1777.47|1761.47|1777.47|1761.47|1777.47|1761.47|1777.47|1761.47|1
1640893610000|2021-12-30 19:46:50|1777.52|1761.52|1777.65|1761.65|1777.9|1761.9|1777.52|1761.52|4
1640893630000|2021-12-30 19:47:10|1777.9|1761.9|1777.9|1761.9|1777.9|1761.9|1777.9|1761.9|1
1640893640000|2021-12-30 19:47:20|1777.59|1761.59|1777.5|1761.5|1777.59|1761.59|1777.37|1761.37|3
1640893650000|2021-12-30 19:47:30|1777.16|1761.16|1777.84|1761.84|1777.85|1761.85|1777.16|1761.16|7
1640893660000|2021-12-30 19:47:40|1777.9|1761.9|1778.31|1762.31|1778.4|1762.4|1777.84|1761.84|5
1640893680000|2021-12-30 19:48:00|1778.13|1762.13|1778.13|1762.13|1778.13|1762.13|1778.13|1762.13|1
1640893700000|2021-12-30 19:48:20|1778.4|1762.4|1778.4|1762.4|1778.4|1762.4|1778.4|1762.4|1
1640893740000|2021-12-30 19:49:00|1778.13|1762.13|1779.5|1763.5|1779.5|1763.5|1778.13|1762.13|2
1640893750000|2021-12-30 19:49:10|1779.69|1763.69|1779.75|1763.75|1779.75|1763.75|1779.69|1763.69|3
1640893770000|2021-12-30 19:49:30|1779.5|1763.5|1781.68|1765.68|1781.69|1765.69|1779.5|1763.5|5
1640893780000|2021-12-30 19:49:40|1781.71|1765.71|1782.37|1766.37|1782.5|1766.5|1781.71|1765.71|3
1640893790000|2021-12-30 19:49:50|1782.35|1766.35|1782.72|1766.72|1782.72|1766.72|1782.35|1766.35|6
1640893800000|2021-12-30 19:50:00|1783.62|1767.62|1783.5|1767.5|1783.62|1767.62|1783.31|1767.31|3
1640893810000|2021-12-30 19:50:10|1783.42|1767.42|1783.46|1767.46|1783.5|1767.5|1783.42|1767.42|6
1640893830000|2021-12-30 19:50:30|1783.95|1767.95|1783.95|1767.95|1783.95|1767.95|1783.95|1767.95|1
1640893840000|2021-12-30 19:50:40|1784.2|1768.2|1784.2|1768.2|1784.2|1768.2|1784.2|1768.2|1
1640893850000|2021-12-30 19:50:50|1783.8|1767.8|1783.8|1767.8|1783.8|1767.8|1783.8|1767.8|1
1640893860000|2021-12-30 19:51:00|1783.46|1767.46|1783.5|1767.5|1783.55|1767.55|1783.18|1767.18|8
1640893870000|2021-12-30 19:51:10|1783|1767|1781.31|1765.31|1783.22|1767.22|1781.31|1765.31|11
1640893880000|2021-12-30 19:51:20|1780.99|1764.99|1781|1765|1781|1765|1780.99|1764.99|2
1640893890000|2021-12-30 19:51:30|1780.5|1764.5|1780.5|1764.5|1780.5|1764.5|1780.5|1764.5|1
1640893900000|2021-12-30 19:51:40|1780.38|1764.38|1780.05|1764.05|1780.5|1764.5|1780.05|1764.05|3
1640893920000|2021-12-30 19:52:00|1779.5|1763.5|1779.5|1763.5|1780|1764|1779.25|1763.25|8
1640893930000|2021-12-30 19:52:10|1779|1763|1778.25|1762.25|1779|1763|1778.25|1762.25|6
1640893940000|2021-12-30 19:52:20|1778.14|1762.14|1778.14|1762.14|1778.14|1762.14|1778.14|1762.14|1
1640893950000|2021-12-30 19:52:30|1777.5|1761.5|1777.55|1761.55|1777.55|1761.55|1777.5|1761.5|2
1640893960000|2021-12-30 19:52:40|1777.75|1761.75|1777.53|1761.53|1777.75|1761.75|1777.5|1761.5|3
1640893970000|2021-12-30 19:52:50|1777.39|1761.39|1777.5|1761.5|1777.5|1761.5|1777.39|1761.39|2
1640893980000|2021-12-30 19:53:00|1777.4|1761.4|1775.14|1759.14|1777.4|1761.4|1775|1759|9
1640893990000|2021-12-30 19:53:10|1775.13|1759.13|1775.02|1759.02|1775.13|1759.13|1774.89|1758.89|6
1640894000000|2021-12-30 19:53:20|1775.65|1759.65|1776.85|1760.85|1776.85|1760.85|1775.59|1759.59|9
1640894010000|2021-12-30 19:53:30|1776.69|1760.69|1776.69|1760.69|1776.69|1760.69|1776.69|1760.69|1
1640894020000|2021-12-30 19:53:40|1776.5|1760.5|1776.69|1760.69|1776.8|1760.8|1776.5|1760.5|4
1640894030000|2021-12-30 19:53:50|1776.77|1760.77|1776.69|1760.69|1776.77|1760.77|1776.31|1760.31|7
1640894040000|2021-12-30 19:54:00|1776.85|1760.85|1776.69|1760.69|1776.85|1760.85|1776.69|1760.69|3
1640894050000|2021-12-30 19:54:10|1776.82|1760.82|1776.69|1760.69|1776.82|1760.82|1776.69|1760.69|6
1640894060000|2021-12-30 19:54:20|1776.49|1760.49|1776|1760|1776.5|1760.5|1775.88|1759.88|7
1640894070000|2021-12-30 19:54:30|1775.83|1759.83|1776|1760|1776|1760|1775.83|1759.83|2
1640894080000|2021-12-30 19:54:40|1775.88|1759.88|1774.54|1758.54|1775.88|1759.88|1774.54|1758.54|16
1640894090000|2021-12-30 19:54:50|1774.32|1758.32|1774.15|1758.15|1774.45|1758.45|1773.87|1757.87|8
1640894100000|2021-12-30 19:55:00|1774.18|1758.18|1773.5|1757.5|1774.18|1758.18|1773.5|1757.5|5
1640894110000|2021-12-30 19:55:10|1773.6|1757.6|1772.74|1756.74|1773.65|1757.65|1772.74|1756.74|7
1640894120000|2021-12-30 19:55:20|1772.55|1756.55|1772.65|1756.65|1772.65|1756.65|1772.2|1756.2|4
1640894130000|2021-12-30 19:55:30|1772.5|1756.5|1771.67|1755.67|1772.5|1756.5|1771.67|1755.67|4
1640894140000|2021-12-30 19:55:40|1771.87|1755.87|1771.87|1755.87|1771.87|1755.87|1771.87|1755.87|1
1640894150000|2021-12-30 19:55:50|1771.81|1755.81|1771.62|1755.62|1771.81|1755.81|1771.55|1755.55|9
1640894160000|2021-12-30 19:56:00|1771.25|1755.25|1769.89|1753.89|1771.25|1755.25|1769.89|1753.89|4
1640894170000|2021-12-30 19:56:10|1769.82|1753.82|1769.5|1753.5|1770.22|1754.22|1769.05|1753.05|11
1640894180000|2021-12-30 19:56:20|1769.37|1753.37|1769.5|1753.5|1769.5|1753.5|1769.37|1753.37|2
1640894190000|2021-12-30 19:56:30|1769.55|1753.55|1769.3|1753.3|1769.55|1753.55|1769.3|1753.3|3
1640894200000|2021-12-30 19:56:40|1768.8|1752.8|1768.55|1752.55|1769.41|1753.41|1768.55|1752.55|5
1640894210000|2021-12-30 19:56:50|1769.15|1753.15|1769.5|1753.5|1769.9|1753.9|1769.15|1753.15|6
1640894220000|2021-12-30 19:57:00|1769.64|1753.64|1770.65|1754.65|1770.65|1754.65|1769.5|1753.5|4
1640894240000|2021-12-30 19:57:20|1770.57|1754.57|1770.15|1754.15|1770.57|1754.57|1770.15|1754.15|3
1640894250000|2021-12-30 19:57:30|1770.14|1754.14|1770.14|1754.14|1770.14|1754.14|1770.14|1754.14|1
1640894260000|2021-12-30 19:57:40|1770.09|1754.09|1770.09|1754.09|1770.09|1754.09|1770.09|1754.09|1
1640894270000|2021-12-30 19:57:50|1769.57|1753.57|1769.53|1753.53|1769.59|1753.59|1769.45|1753.45|5
1640894280000|2021-12-30 19:58:00|1769.3|1753.3|1769.35|1753.35|1769.35|1753.35|1769.3|1753.3|2
1640894290000|2021-12-30 19:58:10|1769.28|1753.28|1770.03|1754.03|1770.03|1754.03|1769.28|1753.28|6
1640894300000|2021-12-30 19:58:20|1770|1754|1769.53|1753.53|1770|1754|1769.53|1753.53|5
1640894320000|2021-12-30 19:58:40|1769.2|1753.2|1768.29|1752.29|1769.2|1753.2|1768.29|1752.29|3
1640894330000|2021-12-30 19:58:50|1768.33|1752.33|1768.5|1752.5|1768.5|1752.5|1767.73|1751.73|5
1640894340000|2021-12-30 19:59:00|1769.3|1753.3|1769.3|1753.3|1769.3|1753.3|1769.3|1753.3|1
1640894350000|2021-12-30 19:59:10|1769.37|1753.37|1770|1754|1770|1754|1769.37|1753.37|3
1640894360000|2021-12-30 19:59:20|1770.5|1754.5|1770.45|1754.45|1770.5|1754.5|1770.44|1754.44|4
1640894370000|2021-12-30 19:59:30|1770.63|1754.63|1771.9|1755.9|1771.9|1755.9|1770.63|1754.63|8
1640894380000|2021-12-30 19:59:40|1771.5|1755.5|1772.15|1756.15|1772.24|1756.24|1771.5|1755.5|9
1640894390000|2021-12-30 19:59:50|1772.31|1756.31|1772.1|1756.1|1772.5|1756.5|1772.1|1756.1|6
1640894400000|2021-12-30 20:00:00|1771.85|1755.85|1770.79|1754.79|1771.85|1755.85|1770.48|1754.48|10
1640894410000|2021-12-30 20:00:10|1770.07|1754.07|1768.5|1752.5|1770.07|1754.07|1768.5|1752.5|4
1640894420000|2021-12-30 20:00:20|1768.32|1752.32|1768.5|1752.5|1768.5|1752.5|1767.88|1751.88|6
1640894430000|2021-12-30 20:00:30|1768.8|1752.8|1769.08|1753.08|1769.08|1753.08|1768.8|1752.8|5
1640894440000|2021-12-30 20:00:40|1769.5|1753.5|1769.9|1753.9|1769.9|1753.9|1769.5|1753.5|2
1640894450000|2021-12-30 20:00:50|1769.95|1753.95|1770.5|1754.5|1770.5|1754.5|1769.95|1753.95|4
1640894460000|2021-12-30 20:01:00|1770.95|1754.95|1771|1755|1771|1755|1770.95|1754.95|3
1640894470000|2021-12-30 20:01:10|1770.95|1754.95|1772.33|1756.33|1772.33|1756.33|1770.95|1754.95|10
1640894480000|2021-12-30 20:01:20|1772.87|1756.87|1773|1757|1773.2|1757.2|1772.26|1756.26|9
1640894490000|2021-12-30 20:01:30|1773.5|1757.5|1773.45|1757.45|1773.5|1757.5|1773.45|1757.45|2
1640894510000|2021-12-30 20:01:50|1773.5|1757.5|1773.18|1757.18|1773.5|1757.5|1773.18|1757.18|4
1640894520000|2021-12-30 20:02:00|1773.19|1757.19|1773.5|1757.5|1773.5|1757.5|1773.19|1757.19|2
1640894530000|2021-12-30 20:02:10|1773.65|1757.65|1773.6|1757.6|1773.65|1757.65|1773.6|1757.6|2
1640894540000|2021-12-30 20:02:20|1773.56|1757.56|1773|1757|1773.65|1757.65|1773|1757|8
1640894550000|2021-12-30 20:02:30|1773.5|1757.5|1772.58|1756.58|1773.5|1757.5|1772.58|1756.58|4
1640894560000|2021-12-30 20:02:40|1772.51|1756.51|1771.93|1755.93|1772.51|1756.51|1771.5|1755.5|10
1640894570000|2021-12-30 20:02:50|1772|1756|1772|1756|1772|1756|1772|1756|1
1640894580000|2021-12-30 20:03:00|1771.5|1755.5|1770.9|1754.9|1771.5|1755.5|1770.9|1754.9|5
1640894590000|2021-12-30 20:03:10|1770.7|1754.7|1770.6|1754.6|1770.7|1754.7|1770.44|1754.44|5
1640894600000|2021-12-30 20:03:20|1770.7|1754.7|1770.5|1754.5|1770.7|1754.7|1770.24|1754.24|7
1640894620000|2021-12-30 20:03:40|1770.25|1754.25|1770.89|1754.89|1770.89|1754.89|1770.25|1754.25|6
1640894640000|2021-12-30 20:04:00|1771|1755|1770.98|1754.98|1771|1755|1770.67|1754.67|8
1640894650000|2021-12-30 20:04:10|1770.83|1754.83|1770.83|1754.83|1770.83|1754.83|1770.83|1754.83|1
1640894660000|2021-12-30 20:04:20|1770.78|1754.78|1770.59|1754.59|1770.78|1754.78|1770.59|1754.59|2
1640894670000|2021-12-30 20:04:30|1770.26|1754.26|1768.83|1752.83|1770.26|1754.26|1768.83|1752.83|4
1640894680000|2021-12-30 20:04:40|1768.76|1752.76|1769.13|1753.13|1769.13|1753.13|1768.56|1752.56|5
1640894690000|2021-12-30 20:04:50|1769.06|1753.06|1768.61|1752.61|1769.06|1753.06|1768.55|1752.55|4
1640894700000|2021-12-30 20:05:00|1768.68|1752.68|1768.68|1752.68|1768.68|1752.68|1768.55|1752.55|4
1640894710000|2021-12-30 20:05:10|1769.09|1753.09|1769.14|1753.14|1769.14|1753.14|1768.98|1752.98|4
1640894720000|2021-12-30 20:05:20|1769.13|1753.13|1769.52|1753.52|1769.6|1753.6|1769.13|1753.13|6
1640894730000|2021-12-30 20:05:30|1769.14|1753.14|1769.14|1753.14|1769.14|1753.14|1769.14|1753.14|1
1640894740000|2021-12-30 20:05:40|1769.33|1753.33|1768.63|1752.63|1769.33|1753.33|1768.63|1752.63|10
1640894750000|2021-12-30 20:05:50|1768.81|1752.81|1768.56|1752.56|1769|1753|1768.56|1752.56|6
1640894760000|2021-12-30 20:06:00|1768.5|1752.5|1768.63|1752.63|1768.63|1752.63|1768.5|1752.5|3
1640894770000|2021-12-30 20:06:10|1768.8|1752.8|1768.63|1752.63|1769.08|1753.08|1768.63|1752.63|3
1640894780000|2021-12-30 20:06:20|1769.35|1753.35|1769|1753|1769.35|1753.35|1769|1753|2
1640894790000|2021-12-30 20:06:30|1768.63|1752.63|1768.56|1752.56|1768.63|1752.63|1768.56|1752.56|2
1640894800000|2021-12-30 20:06:40|1768.49|1752.49|1768.32|1752.32|1768.49|1752.49|1768.25|1752.25|5
1640894810000|2021-12-30 20:06:50|1768.44|1752.44|1768.58|1752.58|1768.58|1752.58|1768.44|1752.44|2
1640894820000|2021-12-30 20:07:00|1768.63|1752.63|1769.5|1753.5|1769.5|1753.5|1768.63|1752.63|5
1640894830000|2021-12-30 20:07:10|1769.9|1753.9|1769.84|1753.84|1770|1754|1769.84|1753.84|3
1640894840000|2021-12-30 20:07:20|1770.34|1754.34|1770.34|1754.34|1770.34|1754.34|1770.34|1754.34|1
1640894870000|2021-12-30 20:07:50|1769.84|1753.84|1769.55|1753.55|1769.84|1753.84|1769.43|1753.43|4
1640894880000|2021-12-30 20:08:00|1769.27|1753.27|1769.55|1753.55|1769.55|1753.55|1769.27|1753.27|3
1640894900000|2021-12-30 20:08:20|1769.75|1753.75|1769.75|1753.75|1769.75|1753.75|1769.75|1753.75|1
1640894910000|2021-12-30 20:08:30|1769.84|1753.84|1769.56|1753.56|1769.84|1753.84|1769.56|1753.56|2
1640894950000|2021-12-30 20:09:10|1769.46|1753.46|1769.24|1753.24|1769.46|1753.46|1769.24|1753.24|2
1640894960000|2021-12-30 20:09:20|1769.28|1753.28|1768.99|1752.99|1769.28|1753.28|1768.99|1752.99|3
1640894970000|2021-12-30 20:09:30|1768.84|1752.84|1768.84|1752.84|1768.84|1752.84|1768.84|1752.84|1
1640894990000|2021-12-30 20:09:50|1768.96|1752.96|1768.64|1752.64|1769.05|1753.05|1768.64|1752.64|8
1640895000000|2021-12-30 20:10:00|1768.73|1752.73|1768.88|1752.88|1769.15|1753.15|1768.64|1752.64|6
1640895010000|2021-12-30 20:10:10|1768.79|1752.79|1768.79|1752.79|1768.97|1752.97|1768.79|1752.79|3
1640895020000|2021-12-30 20:10:20|1768.64|1752.64|1768.64|1752.64|1768.64|1752.64|1768.57|1752.57|11
1640895030000|2021-12-30 20:10:30|1768.73|1752.73|1768.73|1752.73|1768.73|1752.73|1768.64|1752.64|7
1640895040000|2021-12-30 20:10:40|1769.7|1753.7|1770.95|1754.95|1770.95|1754.95|1769.65|1753.65|6
1640895060000|2021-12-30 20:11:00|1771|1755|1771.18|1755.18|1771.21|1755.21|1771|1755|5
1640895070000|2021-12-30 20:11:10|1771.5|1755.5|1771.5|1755.5|1771.5|1755.5|1771.5|1755.5|1
1640895080000|2021-12-30 20:11:20|1771.65|1755.65|1771.65|1755.65|1771.65|1755.65|1771.65|1755.65|1
1640895090000|2021-12-30 20:11:30|1772|1756|1772|1756|1772|1756|1772|1756|1
1640895100000|2021-12-30 20:11:40|1772.06|1756.06|1772.47|1756.47|1772.47|1756.47|1772.03|1756.03|3
1640895110000|2021-12-30 20:11:50|1772.39|1756.39|1772.5|1756.5|1772.5|1756.5|1772.39|1756.39|2
1640895120000|2021-12-30 20:12:00|1772.54|1756.54|1773.16|1757.16|1773.16|1757.16|1772.54|1756.54|4
1640895130000|2021-12-30 20:12:10|1773.08|1757.08|1773.08|1757.08|1773.08|1757.08|1773.08|1757.08|1
1640895140000|2021-12-30 20:12:20|1772.78|1756.78|1773.08|1757.08|1773.08|1757.08|1772.78|1756.78|2
1640895150000|2021-12-30 20:12:30|1773.37|1757.37|1773.31|1757.31|1773.37|1757.37|1773.18|1757.18|3
1640895160000|2021-12-30 20:12:40|1773.17|1757.17|1773.39|1757.39|1773.39|1757.39|1772.97|1756.97|5
1640895170000|2021-12-30 20:12:50|1773.3|1757.3|1773|1757|1773.39|1757.39|1773|1757|5
1640895180000|2021-12-30 20:13:00|1772.55|1756.55|1772.55|1756.55|1772.55|1756.55|1772.55|1756.55|1
1640895190000|2021-12-30 20:13:10|1772.5|1756.5|1770.99|1754.99|1772.5|1756.5|1770.99|1754.99|13
1640895200000|2021-12-30 20:13:20|1770.98|1754.98|1769.5|1753.5|1770.98|1754.98|1769.5|1753.5|6
1640895210000|2021-12-30 20:13:30|1769.05|1753.05|1769.16|1753.16|1769.16|1753.16|1769.05|1753.05|4
1640895220000|2021-12-30 20:13:40|1768.96|1752.96|1769.07|1753.07|1769.07|1753.07|1768.96|1752.96|2
1640895230000|2021-12-30 20:13:50|1769.16|1753.16|1769.16|1753.16|1769.16|1753.16|1769.16|1753.16|1
1640895240000|2021-12-30 20:14:00|1769|1753|1768.53|1752.53|1769|1753|1768.53|1752.53|2
1640895250000|2021-12-30 20:14:10|1768.58|1752.58|1768.63|1752.63|1768.63|1752.63|1768.53|1752.53|4
1640895260000|2021-12-30 20:14:20|1768.5|1752.5|1768.5|1752.5|1768.63|1752.63|1768.5|1752.5|3
1640895270000|2021-12-30 20:14:30|1768.63|1752.63|1768.58|1752.58|1768.63|1752.63|1768.48|1752.48|4
1640895280000|2021-12-30 20:14:40|1768.53|1752.53|1768.73|1752.73|1768.73|1752.73|1768.53|1752.53|3
1640895290000|2021-12-30 20:14:50|1768.66|1752.66|1768.63|1752.63|1768.66|1752.66|1768.56|1752.56|3
1640895300000|2021-12-30 20:15:00|1768.5|1752.5|1769.13|1753.13|1769.13|1753.13|1768.5|1752.5|4
1640895320000|2021-12-30 20:15:20|1769.5|1753.5|1769.5|1753.5|1769.5|1753.5|1769.5|1753.5|1
1640895330000|2021-12-30 20:15:30|1769.3|1753.3|1769.13|1753.13|1769.3|1753.3|1769.13|1753.13|2
1640895340000|2021-12-30 20:15:40|1769.24|1753.24|1769.18|1753.18|1769.4|1753.4|1769.17|1753.17|4
1640895350000|2021-12-30 20:15:50|1769.24|1753.24|1769.7|1753.7|1769.7|1753.7|1769.24|1753.24|3
1640895380000|2021-12-30 20:16:20|1770.08|1754.08|1770.66|1754.66|1770.66|1754.66|1770.08|1754.08|3
1640895390000|2021-12-30 20:16:30|1770.38|1754.38|1771.35|1755.35|1771.35|1755.35|1770.38|1754.38|4
1640895400000|2021-12-30 20:16:40|1771.45|1755.45|1771.5|1755.5|1771.5|1755.5|1771.45|1755.45|2
1640895420000|2021-12-30 20:17:00|1771.4|1755.4|1771.5|1755.5|1771.5|1755.5|1771.4|1755.4|5
1640895440000|2021-12-30 20:17:20|1771.45|1755.45|1771.45|1755.45|1771.45|1755.45|1771.45|1755.45|1
1640895450000|2021-12-30 20:17:30|1770.95|1754.95|1770.95|1754.95|1770.95|1754.95|1770.95|1754.95|1
1640895460000|2021-12-30 20:17:40|1770.7|1754.7|1770.7|1754.7|1770.7|1754.7|1770.7|1754.7|1
1640895480000|2021-12-30 20:18:00|1770.88|1754.88|1771.05|1755.05|1771.05|1755.05|1770.88|1754.88|2
1640895490000|2021-12-30 20:18:10|1771.4|1755.4|1771.4|1755.4|1771.4|1755.4|1771.4|1755.4|1
1640895510000|2021-12-30 20:18:30|1770.5|1754.5|1770.5|1754.5|1770.5|1754.5|1770.5|1754.5|1
1640895520000|2021-12-30 20:18:40|1770.75|1754.75|1770.75|1754.75|1770.75|1754.75|1770.75|1754.75|1
1640895530000|2021-12-30 20:18:50|1770.38|1754.38|1770.38|1754.38|1770.38|1754.38|1770.38|1754.38|1
1640895540000|2021-12-30 20:19:00|1770.32|1754.32|1770.5|1754.5|1770.5|1754.5|1770.13|1754.13|4
1640895560000|2021-12-30 20:19:20|1770.8|1754.8|1770.8|1754.8|1770.8|1754.8|1770.8|1754.8|1
1640895570000|2021-12-30 20:19:30|1770.95|1754.95|1770.95|1754.95|1770.95|1754.95|1770.95|1754.95|1
1640895580000|2021-12-30 20:19:40|1770.8|1754.8|1770.8|1754.8|1770.8|1754.8|1770.8|1754.8|1
1640895590000|2021-12-30 20:19:50|1770.34|1754.34|1770|1754|1770.34|1754.34|1770|1754|3
1640895600000|2021-12-30 20:20:00|1769.7|1753.7|1770.5|1754.5|1770.5|1754.5|1769.7|1753.7|4
1640895610000|2021-12-30 20:20:10|1771.35|1755.35|1771.5|1755.5|1771.5|1755.5|1771.35|1755.35|3
1640895620000|2021-12-30 20:20:20|1771.63|1755.63|1771.63|1755.63|1771.63|1755.63|1771.63|1755.63|1
1640895660000|2021-12-30 20:21:00|1771.7|1755.7|1771.7|1755.7|1771.7|1755.7|1771.7|1755.7|1
1640895670000|2021-12-30 20:21:10|1771.57|1755.57|1771.7|1755.7|1771.7|1755.7|1771.57|1755.57|2
1640895680000|2021-12-30 20:21:20|1771.87|1755.87|1772.37|1756.37|1772.4|1756.4|1771.87|1755.87|5
1640895690000|2021-12-30 20:21:30|1772.5|1756.5|1772.5|1756.5|1772.67|1756.67|1772.5|1756.5|3
1640895710000|2021-12-30 20:21:50|1772.47|1756.47|1772.37|1756.37|1772.47|1756.47|1772.37|1756.37|3
1640895720000|2021-12-30 20:22:00|1772.44|1756.44|1771.87|1755.87|1772.44|1756.44|1771.87|1755.87|3
1640895730000|2021-12-30 20:22:10|1771.65|1755.65|1771.84|1755.84|1772|1756|1771.65|1755.65|4
1640895750000|2021-12-30 20:22:30|1772.5|1756.5|1772.5|1756.5|1772.5|1756.5|1772.5|1756.5|1
1640895840000|2021-12-30 20:24:00|1771.66|1755.66|1771.66|1755.66|1771.66|1755.66|1771.66|1755.66|1
1640895850000|2021-12-30 20:24:10|1771.4|1755.4|1770.19|1754.19|1771.4|1755.4|1770.19|1754.19|8
1640895860000|2021-12-30 20:24:20|1770|1754|1769.55|1753.55|1770|1754|1769.55|1753.55|2
1640895870000|2021-12-30 20:24:30|1769.8|1753.8|1769.8|1753.8|1770.3|1754.3|1769.8|1753.8|4
1640895890000|2021-12-30 20:24:50|1769.5|1753.5|1769.5|1753.5|1769.5|1753.5|1769.5|1753.5|1
1640895910000|2021-12-30 20:25:10|1769.6|1753.6|1769.5|1753.5|1769.6|1753.6|1769.5|1753.5|2
1640895940000|2021-12-30 20:25:40|1769.32|1753.32|1768.64|1752.64|1769.32|1753.32|1768.64|1752.64|3
1640895960000|2021-12-30 20:26:00|1768.63|1752.63|1768.78|1752.78|1768.78|1752.78|1768.63|1752.63|2
1640895970000|2021-12-30 20:26:10|1768.83|1752.83|1768.83|1752.83|1768.83|1752.83|1768.83|1752.83|1
1640895980000|2021-12-30 20:26:20|1768.84|1752.84|1769.14|1753.14|1769.14|1753.14|1768.84|1752.84|2
1640895990000|2021-12-30 20:26:30|1769.6|1753.6|1769.6|1753.6|1769.6|1753.6|1769.6|1753.6|1
1640896020000|2021-12-30 20:27:00|1769.5|1753.5|1769.5|1753.5|1769.5|1753.5|1769.5|1753.5|1
1640896030000|2021-12-30 20:27:10|1769.4|1753.4|1769.11|1753.11|1769.4|1753.4|1768.78|1752.78|5
1640896040000|2021-12-30 20:27:20|1769.05|1753.05|1769.11|1753.11|1769.11|1753.11|1769.05|1753.05|2
1640896050000|2021-12-30 20:27:30|1769.05|1753.05|1768.43|1752.43|1769.11|1753.11|1768.43|1752.43|4
1640896060000|2021-12-30 20:27:40|1768.63|1752.63|1768.63|1752.63|1768.63|1752.63|1768.41|1752.41|4
1640896070000|2021-12-30 20:27:50|1768.73|1752.73|1768.78|1752.78|1768.78|1752.78|1768.73|1752.73|2
1640896080000|2021-12-30 20:28:00|1768.65|1752.65|1768.73|1752.73|1768.73|1752.73|1768.6|1752.6|3
1640896090000|2021-12-30 20:28:10|1768.66|1752.66|1767.5|1751.5|1768.66|1752.66|1767.5|1751.5|4
1640896100000|2021-12-30 20:28:20|1767.63|1751.63|1767.62|1751.62|1767.63|1751.63|1767.03|1751.03|8
1640896110000|2021-12-30 20:28:30|1767.61|1751.61|1765|1749|1767.61|1751.61|1764.91|1748.91|5
1640896120000|2021-12-30 20:28:40|1764.91|1748.91|1764.5|1748.5|1764.91|1748.91|1764.25|1748.25|4
1640896130000|2021-12-30 20:28:50|1764.23|1748.23|1765.92|1749.92|1766|1750|1764.23|1748.23|7
1640896140000|2021-12-30 20:29:00|1765.5|1749.5|1766.18|1750.18|1766.5|1750.5|1765.5|1749.5|10
1640896150000|2021-12-30 20:29:10|1766.36|1750.36|1766.5|1750.5|1767|1751|1766.31|1750.31|11
1640896160000|2021-12-30 20:29:20|1766.72|1750.72|1766.75|1750.75|1766.75|1750.75|1766.5|1750.5|3
1640896170000|2021-12-30 20:29:30|1766.8|1750.8|1767.3|1751.3|1767.3|1751.3|1766.8|1750.8|2
1640896180000|2021-12-30 20:29:40|1767.25|1751.25|1767.25|1751.25|1767.25|1751.25|1767.25|1751.25|1
1640896190000|2021-12-30 20:29:50|1767.3|1751.3|1766.69|1750.69|1767.3|1751.3|1766.69|1750.69|3
1640896200000|2021-12-30 20:30:00|1766.5|1750.5|1766.25|1750.25|1766.5|1750.5|1766.2|1750.2|3
1640896210000|2021-12-30 20:30:10|1766.2|1750.2|1766.5|1750.5|1766.5|1750.5|1766.2|1750.2|2
1640896220000|2021-12-30 20:30:20|1766.7|1750.7|1767.07|1751.07|1767.07|1751.07|1766.57|1750.57|3
1640896230000|2021-12-30 20:30:30|1767.5|1751.5|1769.42|1753.42|1769.42|1753.42|1767.5|1751.5|9
1640896240000|2021-12-30 20:30:40|1769.79|1753.79|1770.48|1754.48|1770.48|1754.48|1769.79|1753.79|2
1640896250000|2021-12-30 20:30:50|1770.5|1754.5|1770.5|1754.5|1770.5|1754.5|1770.5|1754.5|1
1640896260000|2021-12-30 20:31:00|1770|1754|1768.91|1752.91|1770|1754|1768.91|1752.91|6
1640896270000|2021-12-30 20:31:10|1768.75|1752.75|1769.4|1753.4|1769.64|1753.64|1768.75|1752.75|11
1640896280000|2021-12-30 20:31:20|1769.64|1753.64|1769.23|1753.23|1769.8|1753.8|1769.23|1753.23|3
1640896290000|2021-12-30 20:31:30|1769|1753|1768.36|1752.36|1769|1753|1768.36|1752.36|3
1640896300000|2021-12-30 20:31:40|1768.44|1752.44|1768.44|1752.44|1769.08|1753.08|1768.44|1752.44|9
1640896320000|2021-12-30 20:32:00|1768.67|1752.67|1768.64|1752.64|1768.67|1752.67|1768.45|1752.45|3
1640896330000|2021-12-30 20:32:10|1768.7|1752.7|1768.85|1752.85|1768.85|1752.85|1768.7|1752.7|2
1640896340000|2021-12-30 20:32:20|1768.75|1752.75|1768.75|1752.75|1768.75|1752.75|1768.75|1752.75|1
1640896350000|2021-12-30 20:32:30|1768.85|1752.85|1769.09|1753.09|1769.09|1753.09|1768.85|1752.85|3
1640896360000|2021-12-30 20:32:40|1769.29|1753.29|1769.09|1753.09|1769.29|1753.29|1769.09|1753.09|2
1640896370000|2021-12-30 20:32:50|1769.26|1753.26|1769.27|1753.27|1769.27|1753.27|1769.09|1753.09|3
1640896380000|2021-12-30 20:33:00|1769.5|1753.5|1768.95|1752.95|1769.5|1753.5|1768.95|1752.95|5
1640896390000|2021-12-30 20:33:10|1769|1753|1769.5|1753.5|1769.5|1753.5|1769|1753|4
1640896400000|2021-12-30 20:33:20|1769.41|1753.41|1768.91|1752.91|1769.5|1753.5|1768.91|1752.91|4
1640896410000|2021-12-30 20:33:30|1769|1753|1770.58|1754.58|1770.69|1754.69|1769|1753|9
1640896420000|2021-12-30 20:33:40|1770.4|1754.4|1770.5|1754.5|1770.5|1754.5|1770.4|1754.4|2
1640896440000|2021-12-30 20:34:00|1770|1754|1769.18|1753.18|1770|1754|1769.18|1753.18|5
1640896450000|2021-12-30 20:34:10|1769.5|1753.5|1769.18|1753.18|1769.5|1753.5|1769.18|1753.18|8
1640896460000|2021-12-30 20:34:20|1769.19|1753.19|1769.03|1753.03|1769.25|1753.25|1769.03|1753.03|16
1640896470000|2021-12-30 20:34:30|1768.68|1752.68|1768.68|1752.68|1768.68|1752.68|1768.68|1752.68|1
1640896480000|2021-12-30 20:34:40|1768.29|1752.29|1767.15|1751.15|1768.29|1752.29|1767.1|1751.1|5
1640896490000|2021-12-30 20:34:50|1767.3|1751.3|1766.14|1750.14|1767.3|1751.3|1766.14|1750.14|4
1640896500000|2021-12-30 20:35:00|1765.9|1749.9|1765.64|1749.64|1766.5|1750.5|1765.64|1749.64|8
1640896510000|2021-12-30 20:35:10|1765.53|1749.53|1764.13|1748.13|1765.53|1749.53|1763.83|1747.83|10
1640896520000|2021-12-30 20:35:20|1764.23|1748.23|1764.14|1748.14|1764.23|1748.23|1764.14|1748.14|2
1640896530000|2021-12-30 20:35:30|1764.07|1748.07|1764.35|1748.35|1764.35|1748.35|1764.07|1748.07|3
1640896540000|2021-12-30 20:35:40|1764.5|1748.5|1764.27|1748.27|1764.5|1748.5|1764.27|1748.27|6
1640896550000|2021-12-30 20:35:50|1764.5|1748.5|1763.95|1747.95|1764.5|1748.5|1763.95|1747.95|4
1640896560000|2021-12-30 20:36:00|1763.96|1747.96|1764|1748|1764.09|1748.09|1763.43|1747.43|6
1640896570000|2021-12-30 20:36:10|1763.83|1747.83|1763.33|1747.33|1763.83|1747.83|1762.98|1746.98|4
1640896590000|2021-12-30 20:36:30|1763.3|1747.3|1763.9|1747.9|1763.9|1747.9|1763.3|1747.3|12
1640896600000|2021-12-30 20:36:40|1763.97|1747.97|1763.91|1747.91|1764.05|1748.05|1763.86|1747.86|8
1640896610000|2021-12-30 20:36:50|1764|1748|1763.5|1747.5|1764|1748|1763.5|1747.5|2
1640896620000|2021-12-30 20:37:00|1763.36|1747.36|1763.36|1747.36|1763.36|1747.36|1763.33|1747.33|3
1640896630000|2021-12-30 20:37:10|1763.34|1747.34|1763.34|1747.34|1763.34|1747.34|1763.34|1747.34|1
1640896640000|2021-12-30 20:37:20|1763.33|1747.33|1763.33|1747.33|1763.33|1747.33|1763.22|1747.22|3
1640896650000|2021-12-30 20:37:30|1763.18|1747.18|1763.18|1747.18|1763.18|1747.18|1763.18|1747.18|1
1640896660000|2021-12-30 20:37:40|1762.8|1746.8|1763.24|1747.24|1763.34|1747.34|1762.8|1746.8|5
1640896670000|2021-12-30 20:37:50|1763.12|1747.12|1763.24|1747.24|1763.24|1747.24|1763.12|1747.12|6
1640896680000|2021-12-30 20:38:00|1763.11|1747.11|1763.28|1747.28|1763.28|1747.28|1763.11|1747.11|2
1640896690000|2021-12-30 20:38:10|1763.4|1747.4|1763.33|1747.33|1763.4|1747.4|1763.33|1747.33|2
1640896700000|2021-12-30 20:38:20|1763.24|1747.24|1762.55|1746.55|1763.24|1747.24|1762.5|1746.5|8
1640896710000|2021-12-30 20:38:30|1762.74|1746.74|1762.55|1746.55|1762.74|1746.74|1762.55|1746.55|4
1640896720000|2021-12-30 20:38:40|1762.74|1746.74|1762.74|1746.74|1762.74|1746.74|1762.74|1746.74|1
1640896730000|2021-12-30 20:38:50|1762.55|1746.55|1762.65|1746.65|1762.74|1746.74|1762.55|1746.55|7
1640896740000|2021-12-30 20:39:00|1762.85|1746.85|1762.94|1746.94|1762.94|1746.94|1762.85|1746.85|2
1640896750000|2021-12-30 20:39:10|1762.65|1746.65|1762.7|1746.7|1762.7|1746.7|1762.65|1746.65|2
1640896760000|2021-12-30 20:39:20|1762.5|1746.5|1762.5|1746.5|1762.5|1746.5|1762.5|1746.5|1
1640896770000|2021-12-30 20:39:30|1762.35|1746.35|1762.35|1746.35|1762.35|1746.35|1762.35|1746.35|1
1640896780000|2021-12-30 20:39:40|1762.54|1746.54|1762.5|1746.5|1762.54|1746.54|1762.42|1746.42|3
1640896790000|2021-12-30 20:39:50|1761.9|1745.9|1761.9|1745.9|1761.9|1745.9|1761.9|1745.9|1
1640896800000|2021-12-30 20:40:00|1761.75|1745.75|1761.75|1745.75|1761.75|1745.75|1761.75|1745.75|1
1640896810000|2021-12-30 20:40:10|1762.15|1746.15|1762.55|1746.55|1762.55|1746.55|1762.15|1746.15|3
1640896820000|2021-12-30 20:40:20|1762.52|1746.52|1762.5|1746.5|1762.52|1746.52|1762.5|1746.5|2
1640896830000|2021-12-30 20:40:30|1762|1746|1762|1746|1762|1746|1762|1746|1
1640896840000|2021-12-30 20:40:40|1762.3|1746.3|1762.5|1746.5|1762.5|1746.5|1762.3|1746.3|2
1640896850000|2021-12-30 20:40:50|1762.24|1746.24|1762.05|1746.05|1762.24|1746.24|1762.05|1746.05|2
1640896860000|2021-12-30 20:41:00|1761.7|1745.7|1760|1744|1761.7|1745.7|1759.8|1743.8|7
1640896870000|2021-12-30 20:41:10|1760.15|1744.15|1760|1744|1760.15|1744.15|1760|1744|2
1640896880000|2021-12-30 20:41:20|1760.11|1744.11|1760|1744|1760.11|1744.11|1759.5|1743.5|5
1640896890000|2021-12-30 20:41:30|1759.6|1743.6|1760|1744|1760|1744|1759.6|1743.6|2
1640896900000|2021-12-30 20:41:40|1760.12|1744.12|1760.76|1744.76|1761.08|1745.08|1760.12|1744.12|7
1640896910000|2021-12-30 20:41:50|1760.48|1744.48|1761|1745|1761|1745|1760.38|1744.38|11
1640896920000|2021-12-30 20:42:00|1760.73|1744.73|1759.5|1743.5|1761|1745|1759.41|1743.41|7
1640896930000|2021-12-30 20:42:10|1759.39|1743.39|1759|1743|1759.39|1743.39|1758.92|1742.92|6
1640896940000|2021-12-30 20:42:20|1759.1|1743.1|1755.5|1739.5|1759.1|1743.1|1755.5|1739.5|16
1640896950000|2021-12-30 20:42:30|1756|1740|1756.65|1740.65|1756.65|1740.65|1756|1740|7
1640896960000|2021-12-30 20:42:40|1756.56|1740.56|1755.45|1739.45|1756.56|1740.56|1755.35|1739.35|8
1640896970000|2021-12-30 20:42:50|1755|1739|1753.87|1737.87|1755|1739|1753.8|1737.8|14
1640896980000|2021-12-30 20:43:00|1754.29|1738.29|1755.38|1739.38|1755.38|1739.38|1754.29|1738.29|12
1640896990000|2021-12-30 20:43:10|1755.4|1739.4|1757.48|1741.48|1757.48|1741.48|1755|1739|12
1640897000000|2021-12-30 20:43:20|1758|1742|1756.79|1740.79|1758|1742|1756.63|1740.63|6
1640897010000|2021-12-30 20:43:30|1756.78|1740.78|1756.7|1740.7|1757.14|1741.14|1756.7|1740.7|5
1640897020000|2021-12-30 20:43:40|1756.43|1740.43|1755.75|1739.75|1756.5|1740.5|1755.75|1739.75|4
1640897030000|2021-12-30 20:43:50|1755.5|1739.5|1755.5|1739.5|1755.5|1739.5|1755.5|1739.5|1
1640897040000|2021-12-30 20:44:00|1755.17|1739.17|1754.77|1738.77|1755.5|1739.5|1754.37|1738.37|12
1640897050000|2021-12-30 20:44:10|1755|1739|1755.22|1739.22|1755.5|1739.5|1755|1739|6
1640897060000|2021-12-30 20:44:20|1755.5|1739.5|1755.17|1739.17|1755.5|1739.5|1755.17|1739.17|4
1640897070000|2021-12-30 20:44:30|1754.82|1738.82|1754.37|1738.37|1754.82|1738.82|1754.28|1738.28|6
1640897080000|2021-12-30 20:44:40|1754.5|1738.5|1754.45|1738.45|1754.75|1738.75|1754.45|1738.45|5
1640897090000|2021-12-30 20:44:50|1754.65|1738.65|1755.5|1739.5|1755.5|1739.5|1754.65|1738.65|6
1640897100000|2021-12-30 20:45:00|1756|1740|1755.45|1739.45|1756|1740|1755.45|1739.45|3
1640897110000|2021-12-30 20:45:10|1754.89|1738.89|1754.5|1738.5|1754.89|1738.89|1754.5|1738.5|2
1640897120000|2021-12-30 20:45:20|1754.7|1738.7|1754.7|1738.7|1754.7|1738.7|1754.7|1738.7|1
1640897130000|2021-12-30 20:45:30|1755|1739|1755|1739|1755|1739|1755|1739|1
1640897150000|2021-12-30 20:45:50|1754.94|1738.94|1753.87|1737.87|1754.94|1738.94|1753.87|1737.87|8
1640897160000|2021-12-30 20:46:00|1753.56|1737.56|1753.5|1737.5|1753.87|1737.87|1753.5|1737.5|8
1640897170000|2021-12-30 20:46:10|1753.9|1737.9|1753.9|1737.9|1753.9|1737.9|1753.9|1737.9|1
1640897180000|2021-12-30 20:46:20|1754|1738|1753.87|1737.87|1754.12|1738.12|1753.56|1737.56|5
1640897190000|2021-12-30 20:46:30|1753.56|1737.56|1754.07|1738.07|1754.07|1738.07|1753.56|1737.56|3
1640897200000|2021-12-30 20:46:40|1754.32|1738.32|1754.32|1738.32|1754.32|1738.32|1754.32|1738.32|1
1640897210000|2021-12-30 20:46:50|1754.37|1738.37|1754.5|1738.5|1754.5|1738.5|1754.37|1738.37|3
1640897220000|2021-12-30 20:47:00|1755|1739|1753.5|1737.5|1755|1739|1753.5|1737.5|7
1640897230000|2021-12-30 20:47:10|1753.44|1737.44|1753.44|1737.44|1753.44|1737.44|1753.44|1737.44|1
1640897250000|2021-12-30 20:47:30|1753.5|1737.5|1753.5|1737.5|1753.5|1737.5|1753.5|1737.5|1
1640897260000|2021-12-30 20:47:40|1753.56|1737.56|1753.52|1737.52|1753.67|1737.67|1753.52|1737.52|4
1640897270000|2021-12-30 20:47:50|1753.5|1737.5|1753.5|1737.5|1753.5|1737.5|1753.5|1737.5|1
1640897280000|2021-12-30 20:48:00|1753.9|1737.9|1753.55|1737.55|1753.9|1737.9|1753.55|1737.55|4
1640897290000|2021-12-30 20:48:10|1753.58|1737.58|1750.87|1734.87|1753.7|1737.7|1750.87|1734.87|17
1640897300000|2021-12-30 20:48:20|1750.73|1734.73|1749.39|1733.39|1750.73|1734.73|1749.39|1733.39|5
1640897310000|2021-12-30 20:48:30|1749.24|1733.24|1747.39|1731.39|1749.39|1733.39|1747.39|1731.39|10
1640897320000|2021-12-30 20:48:40|1747.22|1731.22|1742|1726|1747.22|1731.22|1741.83|1725.83|18
1640897330000|2021-12-30 20:48:50|1742.58|1726.58|1743.5|1727.5|1743.5|1727.5|1742.15|1726.15|8
1640897340000|2021-12-30 20:49:00|1743.6|1727.6|1745.56|1729.56|1745.56|1729.56|1743.6|1727.6|9
1640897350000|2021-12-30 20:49:10|1746|1730|1747|1731|1747|1731|1746|1730|3
1640897360000|2021-12-30 20:49:20|1747.25|1731.25|1747|1731|1747.75|1731.75|1747|1731|5
1640897370000|2021-12-30 20:49:30|1746.75|1730.75|1745.7|1729.7|1746.75|1730.75|1745.62|1729.62|9
1640897380000|2021-12-30 20:49:40|1745.58|1729.58|1746.38|1730.38|1746.9|1730.9|1745.55|1729.55|17
1640897390000|2021-12-30 20:49:50|1746.5|1730.5|1746.5|1730.5|1747|1731|1746.3|1730.3|11
1640897400000|2021-12-30 20:50:00|1746.3|1730.3|1742.8|1726.8|1746.41|1730.41|1742.5|1726.5|28
1640897410000|2021-12-30 20:50:10|1742.05|1726.05|1740.5|1724.5|1742.5|1726.5|1740|1724|16
1640897420000|2021-12-30 20:50:20|1740.82|1724.82|1742.5|1726.5|1742.5|1726.5|1740.32|1724.32|11
1640897430000|2021-12-30 20:50:30|1742.29|1726.29|1743|1727|1743|1727|1741.88|1725.88|13
1640897440000|2021-12-30 20:50:40|1743.1|1727.1|1743|1727|1743.5|1727.5|1743|1727|5
1640897450000|2021-12-30 20:50:50|1742.8|1726.8|1744.1|1728.1|1744.1|1728.1|1742.8|1726.8|5
1640897460000|2021-12-30 20:51:00|1743.8|1727.8|1743|1727|1744.41|1728.41|1743|1727|15
1640897470000|2021-12-30 20:51:10|1742.5|1726.5|1742|1726|1742.5|1726.5|1741.2|1725.2|11
1640897480000|2021-12-30 20:51:20|1741.81|1725.81|1740.25|1724.25|1741.81|1725.81|1739.5|1723.5|14
1640897490000|2021-12-30 20:51:30|1740.5|1724.5|1740.9|1724.9|1741.25|1725.25|1740.5|1724.5|5
1640897500000|2021-12-30 20:51:40|1741|1725|1741.5|1725.5|1741.5|1725.5|1741|1725|3
1640897510000|2021-12-30 20:51:50|1741|1725|1741|1725|1741|1725|1741|1725|1
1640897520000|2021-12-30 20:52:00|1741.15|1725.15|1743.9|1727.9|1743.9|1727.9|1741.15|1725.15|7
1640897530000|2021-12-30 20:52:10|1744.04|1728.04|1743.41|1727.41|1744.2|1728.2|1743.33|1727.33|12
1640897540000|2021-12-30 20:52:20|1742.88|1726.88|1746|1730|1746.5|1730.5|1742.88|1726.88|14
1640897550000|2021-12-30 20:52:30|1746.5|1730.5|1747|1731|1747|1731|1746.5|1730.5|7
1640897560000|2021-12-30 20:52:40|1747.14|1731.14|1747|1731|1747.14|1731.14|1747|1731|2
1640897570000|2021-12-30 20:52:50|1747.31|1731.31|1746.65|1730.65|1747.31|1731.31|1746.65|1730.65|5
1640897580000|2021-12-30 20:53:00|1746.33|1730.33|1746.6|1730.6|1747|1731|1746.22|1730.22|5
1640897600000|2021-12-30 20:53:20|1746.85|1730.85|1746.6|1730.6|1746.85|1730.85|1746.6|1730.6|3
1640897610000|2021-12-30 20:53:30|1747|1731|1748.09|1732.09|1748.2|1732.2|1747|1731|9
1640897620000|2021-12-30 20:53:40|1747.5|1731.5|1746.33|1730.33|1747.95|1731.95|1746.33|1730.33|11
1640897630000|2021-12-30 20:53:50|1746.13|1730.13|1745.83|1729.83|1746.13|1730.13|1745.83|1729.83|6
1640897640000|2021-12-30 20:54:00|1746.12|1730.12|1747|1731|1747.2|1731.2|1746.12|1730.12|11
1640897650000|2021-12-30 20:54:10|1746.79|1730.79|1746.44|1730.44|1746.79|1730.79|1746.33|1730.33|3
1640897660000|2021-12-30 20:54:20|1746.45|1730.45|1747|1731|1747.1|1731.1|1746.45|1730.45|9
1640897680000|2021-12-30 20:54:40|1746.5|1730.5|1746.13|1730.13|1746.5|1730.5|1746.13|1730.13|2
1640897690000|2021-12-30 20:54:50|1746.06|1730.06|1744.4|1728.4|1746.06|1730.06|1744|1728|14
1640897700000|2021-12-30 20:55:00|1744.1|1728.1|1745.31|1729.31|1745.42|1729.42|1744|1728|8
1640897710000|2021-12-30 20:55:10|1745.42|1729.42|1747|1731|1747|1731|1745.42|1729.42|8
1640897720000|2021-12-30 20:55:20|1747.3|1731.3|1747|1731|1747.3|1731.3|1747|1731|2
1640897730000|2021-12-30 20:55:30|1746.9|1730.9|1746.4|1730.4|1746.9|1730.9|1746.4|1730.4|2
1640897740000|2021-12-30 20:55:40|1746.64|1730.64|1747.28|1731.28|1747.5|1731.5|1746.5|1730.5|9
1640897750000|2021-12-30 20:55:50|1747.37|1731.37|1747.37|1731.37|1747.37|1731.37|1747.37|1731.37|1
1640897760000|2021-12-30 20:56:00|1747.28|1731.28|1747.5|1731.5|1747.5|1731.5|1747.28|1731.28|2
1640897770000|2021-12-30 20:56:10|1747.12|1731.12|1747|1731|1747.12|1731.12|1747|1731|2
1640897780000|2021-12-30 20:56:20|1746.5|1730.5|1746.13|1730.13|1746.61|1730.61|1746.13|1730.13|7
1640897790000|2021-12-30 20:56:30|1746.31|1730.31|1746.5|1730.5|1746.5|1730.5|1746.07|1730.07|5
1640897810000|2021-12-30 20:56:50|1746.75|1730.75|1746.6|1730.6|1747|1731|1746.6|1730.6|4
1640897820000|2021-12-30 20:57:00|1746.9|1730.9|1747|1731|1747.21|1731.21|1746.5|1730.5|8
1640897830000|2021-12-30 20:57:10|1746.75|1730.75|1747|1731|1747.25|1731.25|1746.75|1730.75|3
1640897840000|2021-12-30 20:57:20|1746.5|1730.5|1746.13|1730.13|1746.5|1730.5|1746.13|1730.13|2
1640897850000|2021-12-30 20:57:30|1745.93|1729.93|1745.7|1729.7|1745.93|1729.93|1745.49|1729.49|17
1640897860000|2021-12-30 20:57:40|1745.64|1729.64|1745.63|1729.63|1745.7|1729.7|1745|1729|13
1640897870000|2021-12-30 20:57:50|1745.55|1729.55|1746.45|1730.45|1746.45|1730.45|1745.55|1729.55|4
1640897880000|2021-12-30 20:58:00|1746.5|1730.5|1746.5|1730.5|1746.5|1730.5|1746.5|1730.5|1
1640897890000|2021-12-30 20:58:10|1746.82|1730.82|1746.82|1730.82|1746.82|1730.82|1746.82|1730.82|1
1640897900000|2021-12-30 20:58:20|1746.4|1730.4|1746.4|1730.4|1746.4|1730.4|1746.4|1730.4|1
1640897910000|2021-12-30 20:58:30|1746.5|1730.5|1747|1731|1747.35|1731.35|1746.5|1730.5|4
1640897920000|2021-12-30 20:58:40|1747.5|1731.5|1747.5|1731.5|1747.5|1731.5|1746.9|1730.9|4
1640897930000|2021-12-30 20:58:50|1747.78|1731.78|1750.15|1734.15|1750.15|1734.15|1747.5|1731.5|10
1640897940000|2021-12-30 20:59:00|1750.45|1734.45|1749.12|1733.12|1750.45|1734.45|1749.12|1733.12|6
1640897950000|2021-12-30 20:59:10|1749.05|1733.05|1750.11|1734.11|1750.11|1734.11|1749.05|1733.05|6
1640897960000|2021-12-30 20:59:20|1750.35|1734.35|1751.09|1735.09|1751.09|1735.09|1750.3|1734.3|6
1640897970000|2021-12-30 20:59:30|1751.26|1735.26|1755|1739|1755|1739|1751.26|1735.26|18
1640897980000|2021-12-30 20:59:40|1755.2|1739.2|1755.5|1739.5|1755.5|1739.5|1755.2|1739.2|3
1640897990000|2021-12-30 20:59:50|1755.35|1739.35|1755|1739|1755.35|1739.35|1754.8|1738.8|4
1640898000000|2021-12-30 21:00:00|1754.86|1738.86|1756|1740|1756.1|1740.1|1754.86|1738.86|9
1640898010000|2021-12-30 21:00:10|1755.5|1739.5|1755.12|1739.12|1755.5|1739.5|1754.89|1738.89|10
1640898020000|2021-12-30 21:00:20|1755.5|1739.5|1756|1740|1756.3|1740.3|1755.5|1739.5|3
1640898030000|2021-12-30 21:00:30|1756.06|1740.06|1757.95|1741.95|1757.95|1741.95|1756.06|1740.06|9
1640898040000|2021-12-30 21:00:40|1757.64|1741.64|1758|1742|1758.45|1742.45|1757.64|1741.64|6
1640898050000|2021-12-30 21:00:50|1758.11|1742.11|1760.05|1744.05|1760.3|1744.3|1758.11|1742.11|10
1640898060000|2021-12-30 21:01:00|1760.5|1744.5|1760.5|1744.5|1760.5|1744.5|1760|1744|5
1640898070000|2021-12-30 21:01:10|1760|1744|1760|1744|1760|1744|1759.94|1743.94|3
1640898080000|2021-12-30 21:01:20|1760.44|1744.44|1761|1745|1761.3|1745.3|1760.44|1744.44|8
1640898090000|2021-12-30 21:01:30|1761.03|1745.03|1761.3|1745.3|1761.33|1745.33|1761.01|1745.01|7
1640898100000|2021-12-30 21:01:40|1761.31|1745.31|1760.9|1744.9|1761.33|1745.33|1760.9|1744.9|4
1640898110000|2021-12-30 21:01:50|1760.7|1744.7|1760.31|1744.31|1760.7|1744.7|1760|1744|7
1640898120000|2021-12-30 21:02:00|1760|1744|1758.5|1742.5|1760.31|1744.31|1757.5|1741.5|13
1640898130000|2021-12-30 21:02:10|1758.56|1742.56|1758.5|1742.5|1758.56|1742.56|1758.5|1742.5|4
1640898140000|2021-12-30 21:02:20|1758.2|1742.2|1758|1742|1758.2|1742.2|1758|1742|4
1640898150000|2021-12-30 21:02:30|1757.72|1741.72|1757.72|1741.72|1758|1742|1757.5|1741.5|5
1640898160000|2021-12-30 21:02:40|1757.5|1741.5|1758.5|1742.5|1758.5|1742.5|1757.5|1741.5|6
1640898170000|2021-12-30 21:02:50|1758.32|1742.32|1758|1742|1758.32|1742.32|1758|1742|5
1640898180000|2021-12-30 21:03:00|1757.5|1741.5|1757.88|1741.88|1758|1742|1757.5|1741.5|11
1640898190000|2021-12-30 21:03:10|1757.5|1741.5|1757.75|1741.75|1758|1742|1757.5|1741.5|7
1640898200000|2021-12-30 21:03:20|1757.5|1741.5|1755.5|1739.5|1757.5|1741.5|1755.5|1739.5|8
1640898210000|2021-12-30 21:03:30|1755.1|1739.1|1753.48|1737.48|1755.1|1739.1|1752.98|1736.98|10
1640898220000|2021-12-30 21:03:40|1753.46|1737.46|1752.5|1736.5|1753.46|1737.46|1752.5|1736.5|9
1640898230000|2021-12-30 21:03:50|1752.45|1736.45|1752.5|1736.5|1752.5|1736.5|1751.5|1735.5|8
1640898240000|2021-12-30 21:04:00|1752.61|1736.61|1753.46|1737.46|1753.46|1737.46|1752.61|1736.61|2
1640898250000|2021-12-30 21:04:10|1753.48|1737.48|1753.46|1737.46|1754.2|1738.2|1753.29|1737.29|8
1640898260000|2021-12-30 21:04:20|1753.59|1737.59|1753.48|1737.48|1753.59|1737.59|1753.48|1737.48|2
1640898270000|2021-12-30 21:04:30|1753.46|1737.46|1752.85|1736.85|1753.46|1737.46|1752.35|1736.35|7
1640898280000|2021-12-30 21:04:40|1752.74|1736.74|1750.22|1734.22|1752.74|1736.74|1750.22|1734.22|12
1640898290000|2021-12-30 21:04:50|1750.19|1734.19|1750|1734|1750.22|1734.22|1749.8|1733.8|5
1640898300000|2021-12-30 21:05:00|1749.75|1733.75|1749.5|1733.5|1749.75|1733.75|1749|1733|7
1640898310000|2021-12-30 21:05:10|1748.8|1732.8|1745.7|1729.7|1748.8|1732.8|1745|1729|21
1640898320000|2021-12-30 21:05:20|1746.5|1730.5|1747.75|1731.75|1748.1|1732.1|1746.5|1730.5|9
1640898330000|2021-12-30 21:05:30|1748|1732|1749.3|1733.3|1749.3|1733.3|1748|1732|6
1640898340000|2021-12-30 21:05:40|1749.45|1733.45|1750.5|1734.5|1750.5|1734.5|1749.45|1733.45|8
1640898360000|2021-12-30 21:06:00|1750.25|1734.25|1751.5|1735.5|1751.5|1735.5|1750.25|1734.25|6
1640898370000|2021-12-30 21:06:10|1752|1736|1752.5|1736.5|1752.6|1736.6|1752|1736|4
1640898380000|2021-12-30 21:06:20|1753|1737|1752.6|1736.6|1753|1737|1752.5|1736.5|3
1640898390000|2021-12-30 21:06:30|1753|1737|1753.35|1737.35|1753.35|1737.35|1753|1737|2
1640898400000|2021-12-30 21:06:40|1753.5|1737.5|1753.5|1737.5|1753.9|1737.9|1753.33|1737.33|5
1640898420000|2021-12-30 21:07:00|1753.79|1737.79|1754.24|1738.24|1754.24|1738.24|1753.79|1737.79|8
1640898430000|2021-12-30 21:07:10|1754.5|1738.5|1754.5|1738.5|1754.5|1738.5|1754.5|1738.5|1
1640898440000|2021-12-30 21:07:20|1754.38|1738.38|1754.5|1738.5|1754.5|1738.5|1754.38|1738.38|2
1640898450000|2021-12-30 21:07:30|1754.2|1738.2|1754.06|1738.06|1754.5|1738.5|1754.06|1738.06|4
1640898480000|2021-12-30 21:08:00|1753.76|1737.76|1754.06|1738.06|1754.06|1738.06|1753.76|1737.76|2
1640898490000|2021-12-30 21:08:10|1754.22|1738.22|1754.45|1738.45|1754.45|1738.45|1754.21|1738.21|8
1640898500000|2021-12-30 21:08:20|1754.72|1738.72|1756.45|1740.45|1756.45|1740.45|1754.57|1738.57|10
1640898510000|2021-12-30 21:08:30|1756.33|1740.33|1757.01|1741.01|1757.01|1741.01|1756.33|1740.33|3
1640898520000|2021-12-30 21:08:40|1757.4|1741.4|1757.5|1741.5|1758|1742|1757.4|1741.4|4
1640898530000|2021-12-30 21:08:50|1757.55|1741.55|1757.62|1741.62|1757.62|1741.62|1757.55|1741.55|2
1640898540000|2021-12-30 21:09:00|1757.58|1741.58|1757.57|1741.57|1757.58|1741.58|1757.53|1741.53|3
1640898550000|2021-12-30 21:09:10|1757.77|1741.77|1757.77|1741.77|1757.77|1741.77|1757.77|1741.77|1
1640898560000|2021-12-30 21:09:20|1757.57|1741.57|1756.6|1740.6|1757.57|1741.57|1756.6|1740.6|8
1640898570000|2021-12-30 21:09:30|1756.95|1740.95|1756.51|1740.51|1757.5|1741.5|1756.49|1740.49|7
1640898580000|2021-12-30 21:09:40|1756.19|1740.19|1755.61|1739.61|1756.19|1740.19|1755.5|1739.5|11
1640898590000|2021-12-30 21:09:50|1755.78|1739.78|1755.5|1739.5|1755.78|1739.78|1755.5|1739.5|10
1640898600000|2021-12-30 21:10:00|1755.61|1739.61|1755.61|1739.61|1755.61|1739.61|1755.61|1739.61|1
1640898610000|2021-12-30 21:10:10|1756|1740|1758.4|1742.4|1758.4|1742.4|1756|1740|5
1640898620000|2021-12-30 21:10:20|1758.45|1742.45|1758.45|1742.45|1758.45|1742.45|1758.35|1742.35|3
1640898630000|2021-12-30 21:10:30|1758|1742|1759.19|1743.19|1759.83|1743.83|1758|1742|16
1640898640000|2021-12-30 21:10:40|1759.25|1743.25|1757.27|1741.27|1759.25|1743.25|1757.27|1741.27|12
1640898650000|2021-12-30 21:10:50|1757.26|1741.26|1757|1741|1757.26|1741.26|1756.08|1740.08|10
1640898660000|2021-12-30 21:11:00|1757.5|1741.5|1758.26|1742.26|1758.26|1742.26|1757.5|1741.5|3
1640898670000|2021-12-30 21:11:10|1758.17|1742.17|1758|1742|1758.3|1742.3|1758|1742|6
1640898680000|2021-12-30 21:11:20|1758.08|1742.08|1758.5|1742.5|1758.5|1742.5|1757.85|1741.85|7
1640898690000|2021-12-30 21:11:30|1758.55|1742.55|1759|1743|1759|1743|1758.5|1742.5|10
1640898700000|2021-12-30 21:11:40|1759.07|1743.07|1758.9|1742.9|1759.07|1743.07|1758.5|1742.5|5
1640898710000|2021-12-30 21:11:50|1759|1743|1758.5|1742.5|1759|1743|1758.5|1742.5|3
1640898720000|2021-12-30 21:12:00|1758.29|1742.29|1758.3|1742.3|1758.3|1742.3|1758.29|1742.29|4
1640898730000|2021-12-30 21:12:10|1758.29|1742.29|1759.15|1743.15|1759.15|1743.15|1758.28|1742.28|7
1640898740000|2021-12-30 21:12:20|1759.16|1743.16|1759.4|1743.4|1759.4|1743.4|1759.15|1743.15|3
1640898760000|2021-12-30 21:12:40|1759.78|1743.78|1760|1744|1760|1744|1759.5|1743.5|5
1640898770000|2021-12-30 21:12:50|1759.5|1743.5|1759.5|1743.5|1759.5|1743.5|1759.5|1743.5|1
1640898780000|2021-12-30 21:13:00|1759.88|1743.88|1761.59|1745.59|1761.59|1745.59|1759.88|1743.88|7
1640898790000|2021-12-30 21:13:10|1761.63|1745.63|1763.72|1747.72|1764|1748|1761.63|1745.63|8
1640898800000|2021-12-30 21:13:20|1764|1748|1763.79|1747.79|1764|1748|1763.79|1747.79|2
1640898810000|2021-12-30 21:13:30|1764|1748|1764.24|1748.24|1764.35|1748.35|1763.79|1747.79|7
1640898820000|2021-12-30 21:13:40|1764.09|1748.09|1764.5|1748.5|1764.5|1748.5|1764.09|1748.09|4
1640898830000|2021-12-30 21:13:50|1764.75|1748.75|1764.9|1748.9|1764.9|1748.9|1764.5|1748.5|4
1640898840000|2021-12-30 21:14:00|1764.5|1748.5|1764.95|1748.95|1764.95|1748.95|1764.5|1748.5|4
1640898850000|2021-12-30 21:14:10|1764.82|1748.82|1765.66|1749.66|1765.66|1749.66|1764.82|1748.82|8
1640898860000|2021-12-30 21:14:20|1766.16|1750.16|1765.55|1749.55|1766.5|1750.5|1765.55|1749.55|10
1640898870000|2021-12-30 21:14:30|1765|1749|1764.5|1748.5|1765|1749|1763.5|1747.5|23
1640898880000|2021-12-30 21:14:40|1764.68|1748.68|1764.5|1748.5|1764.82|1748.82|1764.26|1748.26|11
1640898890000|2021-12-30 21:14:50|1764.48|1748.48|1764.67|1748.67|1764.88|1748.88|1764.48|1748.48|5
1640898900000|2021-12-30 21:15:00|1764.6|1748.6|1764.67|1748.67|1764.88|1748.88|1764.5|1748.5|6
1640898910000|2021-12-30 21:15:10|1764.6|1748.6|1764.6|1748.6|1764.6|1748.6|1764.6|1748.6|1
1640898920000|2021-12-30 21:15:20|1764.5|1748.5|1764.5|1748.5|1764.85|1748.85|1764.5|1748.5|5
1640898950000|2021-12-30 21:15:50|1764.35|1748.35|1762.01|1746.01|1764.35|1748.35|1762|1746|11
1640898960000|2021-12-30 21:16:00|1761.5|1745.5|1762.21|1746.21|1762.21|1746.21|1761.5|1745.5|6
1640898970000|2021-12-30 21:16:10|1761.93|1745.93|1761.5|1745.5|1761.95|1745.95|1761.5|1745.5|5
1640898980000|2021-12-30 21:16:20|1761.79|1745.79|1762.16|1746.16|1762.16|1746.16|1761.75|1745.75|4
1640898990000|2021-12-30 21:16:30|1762.17|1746.17|1764.85|1748.85|1764.85|1748.85|1762.17|1746.17|15
1640899000000|2021-12-30 21:16:40|1765.45|1749.45|1765.45|1749.45|1765.45|1749.45|1765.45|1749.45|1
1640899010000|2021-12-30 21:16:50|1765.18|1749.18|1764.85|1748.85|1765.18|1749.18|1764.85|1748.85|2
1640899020000|2021-12-30 21:17:00|1764.89|1748.89|1765.5|1749.5|1765.5|1749.5|1764.89|1748.89|3
1640899030000|2021-12-30 21:17:10|1765.55|1749.55|1767.35|1751.35|1767.35|1751.35|1765.55|1749.55|10
1640899040000|2021-12-30 21:17:20|1767.11|1751.11|1766.31|1750.31|1767.13|1751.13|1766.31|1750.31|10
1640899050000|2021-12-30 21:17:30|1766.4|1750.4|1768.26|1752.26|1768.36|1752.36|1766.4|1750.4|10
1640899060000|2021-12-30 21:17:40|1769.33|1753.33|1770.45|1754.45|1770.45|1754.45|1769.15|1753.15|7
1640899070000|2021-12-30 21:17:50|1771|1755|1771.22|1755.22|1772|1756|1771|1755|4
1640899080000|2021-12-30 21:18:00|1771.5|1755.5|1771.5|1755.5|1771.75|1755.75|1771.09|1755.09|11
1640899090000|2021-12-30 21:18:10|1771.75|1755.75|1771.88|1755.88|1771.88|1755.88|1771.5|1755.5|3
1640899100000|2021-12-30 21:18:20|1771.5|1755.5|1770.75|1754.75|1771.5|1755.5|1770.75|1754.75|5
1640899110000|2021-12-30 21:18:30|1770.65|1754.65|1770.5|1754.5|1770.65|1754.65|1770.4|1754.4|3
1640899120000|2021-12-30 21:18:40|1770.45|1754.45|1770.5|1754.5|1770.5|1754.5|1770.45|1754.45|2
1640899130000|2021-12-30 21:18:50|1770.4|1754.4|1770.5|1754.5|1770.63|1754.63|1770.4|1754.4|4
1640899140000|2021-12-30 21:19:00|1770.45|1754.45|1770.5|1754.5|1770.5|1754.5|1770.45|1754.45|4
1640899150000|2021-12-30 21:19:10|1770.41|1754.41|1770.5|1754.5|1770.65|1754.65|1770|1754|11
1640899160000|2021-12-30 21:19:20|1770.79|1754.79|1771.7|1755.7|1771.83|1755.83|1770.79|1754.79|5
1640899170000|2021-12-30 21:19:30|1771.73|1755.73|1771.5|1755.5|1772.1|1756.1|1771.5|1755.5|6
1640899180000|2021-12-30 21:19:40|1771|1755|1770.7|1754.7|1771|1755|1770.7|1754.7|2
1640899190000|2021-12-30 21:19:50|1771|1755|1771|1755|1771.15|1755.15|1771|1755|4
1640899200000|2021-12-30 21:20:00|1771.11|1755.11|1771.45|1755.45|1771.61|1755.61|1771|1755|7
1640899210000|2021-12-30 21:20:10|1771.56|1755.56|1771|1755|1771.56|1755.56|1770.55|1754.55|8
1640899220000|2021-12-30 21:20:20|1770.98|1754.98|1771.11|1755.11|1771.11|1755.11|1770.98|1754.98|2
1640899230000|2021-12-30 21:20:30|1770.99|1754.99|1770.99|1754.99|1771.11|1755.11|1770.61|1754.61|5
1640899240000|2021-12-30 21:20:40|1771.1|1755.1|1771.5|1755.5|1771.6|1755.6|1771.1|1755.1|5
1640899250000|2021-12-30 21:20:50|1771.21|1755.21|1771.5|1755.5|1771.5|1755.5|1771.21|1755.21|2
1640899260000|2021-12-30 21:21:00|1771.39|1755.39|1771.14|1755.14|1771.39|1755.39|1770.75|1754.75|9
1640899270000|2021-12-30 21:21:10|1771.4|1755.4|1771.4|1755.4|1771.4|1755.4|1771.4|1755.4|1
1640899280000|2021-12-30 21:21:20|1771.27|1755.27|1770.9|1754.9|1771.27|1755.27|1770.9|1754.9|4
1640899290000|2021-12-30 21:21:30|1770.5|1754.5|1770|1754|1770.5|1754.5|1770|1754|2
1640899310000|2021-12-30 21:21:50|1769.5|1753.5|1769.64|1753.64|1769.64|1753.64|1769.5|1753.5|2
1640899320000|2021-12-30 21:22:00|1769.5|1753.5|1768|1752|1769.5|1753.5|1768|1752|10
1640899330000|2021-12-30 21:22:10|1767.75|1751.75|1768|1752|1768|1752|1767.5|1751.5|6
1640899340000|2021-12-30 21:22:20|1768.25|1752.25|1768.25|1752.25|1768.25|1752.25|1768.25|1752.25|1
1640899350000|2021-12-30 21:22:30|1768.3|1752.3|1767.13|1751.13|1768.3|1752.3|1767.13|1751.13|6
1640899360000|2021-12-30 21:22:40|1767.25|1751.25|1767.5|1751.5|1767.5|1751.5|1767|1751|9
1640899370000|2021-12-30 21:22:50|1767.6|1751.6|1768.63|1752.63|1768.63|1752.63|1767.5|1751.5|5
1640899380000|2021-12-30 21:23:00|1768.62|1752.62|1767|1751|1768.63|1752.63|1766.65|1750.65|9
1640899390000|2021-12-30 21:23:10|1766.5|1750.5|1766.52|1750.52|1766.88|1750.88|1766.5|1750.5|6
1640899400000|2021-12-30 21:23:20|1766.53|1750.53|1766.5|1750.5|1766.53|1750.53|1766.5|1750.5|11
1640899410000|2021-12-30 21:23:30|1766.52|1750.52|1766.47|1750.47|1766.52|1750.52|1766.32|1750.32|3
1640899420000|2021-12-30 21:23:40|1766.32|1750.32|1766.82|1750.82|1767.37|1751.37|1766.32|1750.32|6
1640899430000|2021-12-30 21:23:50|1766.32|1750.32|1766.5|1750.5|1766.75|1750.75|1766.32|1750.32|5
1640899450000|2021-12-30 21:24:10|1766.32|1750.32|1766.5|1750.5|1766.85|1750.85|1766.32|1750.32|5
1640899460000|2021-12-30 21:24:20|1767.15|1751.15|1766.5|1750.5|1767.15|1751.15|1766.5|1750.5|3
1640899470000|2021-12-30 21:24:30|1766.58|1750.58|1766.5|1750.5|1766.58|1750.58|1766.5|1750.5|2
1640899480000|2021-12-30 21:24:40|1766.6|1750.6|1766.6|1750.6|1766.6|1750.6|1766.6|1750.6|1
1640899490000|2021-12-30 21:24:50|1766.9|1750.9|1766.6|1750.6|1766.9|1750.9|1766.5|1750.5|4
1640899500000|2021-12-30 21:25:00|1766.55|1750.55|1766|1750|1766.6|1750.6|1766|1750|7
1640899510000|2021-12-30 21:25:10|1766.05|1750.05|1765.84|1749.84|1766.2|1750.2|1765.84|1749.84|7
1640899520000|2021-12-30 21:25:20|1765.87|1749.87|1765.6|1749.6|1765.87|1749.87|1765.57|1749.57|4
1640899530000|2021-12-30 21:25:30|1765.57|1749.57|1765.5|1749.5|1765.57|1749.57|1765.5|1749.5|4
1640899540000|2021-12-30 21:25:40|1765.55|1749.55|1765.55|1749.55|1765.55|1749.55|1765.55|1749.55|1
1640899550000|2021-12-30 21:25:50|1765.49|1749.49|1765.8|1749.8|1765.8|1749.8|1765.49|1749.49|2
1640899560000|2021-12-30 21:26:00|1765.5|1749.5|1765.5|1749.5|1765.5|1749.5|1765.5|1749.5|1
1640899570000|2021-12-30 21:26:10|1766.5|1750.5|1766.5|1750.5|1766.5|1750.5|1766.5|1750.5|1
1640899580000|2021-12-30 21:26:20|1767|1751|1767.5|1751.5|1767.5|1751.5|1767|1751|2
1640899590000|2021-12-30 21:26:30|1767.4|1751.4|1767.4|1751.4|1767.4|1751.4|1767.4|1751.4|1
1640899600000|2021-12-30 21:26:40|1767.5|1751.5|1768.5|1752.5|1768.6|1752.6|1767.5|1751.5|5
1640899610000|2021-12-30 21:26:50|1769|1753|1769|1753|1769|1753|1769|1753|1
1640899620000|2021-12-30 21:27:00|1768.83|1752.83|1768.7|1752.7|1769|1753|1768.7|1752.7|3
1640899630000|2021-12-30 21:27:10|1769.05|1753.05|1769.05|1753.05|1769.05|1753.05|1769.05|1753.05|1
1640899640000|2021-12-30 21:27:20|1769.2|1753.2|1769.9|1753.9|1769.9|1753.9|1769.2|1753.2|5
1640899650000|2021-12-30 21:27:30|1769.99|1753.99|1770|1754|1770.25|1754.25|1769.99|1753.99|3
1640899660000|2021-12-30 21:27:40|1769.75|1753.75|1769.75|1753.75|1770.05|1754.05|1769.75|1753.75|3
1640899670000|2021-12-30 21:27:50|1769.85|1753.85|1769.85|1753.85|1769.85|1753.85|1769.85|1753.85|1
1640899680000|2021-12-30 21:28:00|1769.5|1753.5|1769.5|1753.5|1769.5|1753.5|1769.5|1753.5|1
1640899690000|2021-12-30 21:28:10|1770|1754|1769.65|1753.65|1770|1754|1769.65|1753.65|5
1640899700000|2021-12-30 21:28:20|1769.6|1753.6|1769.6|1753.6|1769.6|1753.6|1769.6|1753.6|1
1640899710000|2021-12-30 21:28:30|1769.46|1753.46|1769.5|1753.5|1769.5|1753.5|1769.36|1753.36|5
1640899720000|2021-12-30 21:28:40|1769.83|1753.83|1771|1755|1771|1755|1769.83|1753.83|4
1640899730000|2021-12-30 21:28:50|1771.28|1755.28|1771.9|1755.9|1771.9|1755.9|1771.28|1755.28|3
1640899740000|2021-12-30 21:29:00|1772.38|1756.38|1772.5|1756.5|1772.5|1756.5|1772.38|1756.38|5
1640899750000|2021-12-30 21:29:10|1772.6|1756.6|1772.75|1756.75|1772.75|1756.75|1772.6|1756.6|2
1640899760000|2021-12-30 21:29:20|1773.25|1757.25|1773.4|1757.4|1773.4|1757.4|1773.15|1757.15|5
1640899770000|2021-12-30 21:29:30|1773.31|1757.31|1773.4|1757.4|1773.4|1757.4|1773.31|1757.31|2
1640899780000|2021-12-30 21:29:40|1772.9|1756.9|1772.5|1756.5|1772.9|1756.9|1772.5|1756.5|2
1640899800000|2021-12-30 21:30:00|1772.25|1756.25|1771.02|1755.02|1772.25|1756.25|1771.01|1755.01|7
1640899810000|2021-12-30 21:30:10|1771|1755|1773|1757|1773|1757|1771|1755|10
1640899820000|2021-12-30 21:30:20|1773.28|1757.28|1773.78|1757.78|1773.78|1757.78|1773.28|1757.28|4
1640899830000|2021-12-30 21:30:30|1773.5|1757.5|1773.4|1757.4|1773.72|1757.72|1773.1|1757.1|6
1640899840000|2021-12-30 21:30:40|1773.45|1757.45|1773.65|1757.65|1774.13|1758.13|1773.45|1757.45|10
1640899850000|2021-12-30 21:30:50|1773.15|1757.15|1773|1757|1773.22|1757.22|1772.88|1756.88|8
1640899860000|2021-12-30 21:31:00|1772.88|1756.88|1773|1757|1773.45|1757.45|1772.88|1756.88|7
1640899870000|2021-12-30 21:31:10|1772.7|1756.7|1771.02|1755.02|1772.7|1756.7|1771.02|1755.02|10
1640899880000|2021-12-30 21:31:20|1771.33|1755.33|1771.59|1755.59|1771.59|1755.59|1770.5|1754.5|10
1640899890000|2021-12-30 21:31:30|1771.64|1755.64|1771.75|1755.75|1772.06|1756.06|1771.64|1755.64|5
1640899910000|2021-12-30 21:31:50|1772.41|1756.41|1773|1757|1773.5|1757.5|1772.25|1756.25|6
1640899920000|2021-12-30 21:32:00|1773.1|1757.1|1773|1757|1773.1|1757.1|1773|1757|2
1640899930000|2021-12-30 21:32:10|1772.87|1756.87|1773.32|1757.32|1773.32|1757.32|1772.87|1756.87|6
1640899940000|2021-12-30 21:32:20|1773|1757|1771.81|1755.81|1773|1757|1771.78|1755.78|7
1640899950000|2021-12-30 21:32:30|1771.51|1755.51|1771.5|1755.5|1771.7|1755.7|1770.75|1754.75|13
1640899960000|2021-12-30 21:32:40|1771.72|1755.72|1771.5|1755.5|1771.72|1755.72|1771.5|1755.5|2
1640899970000|2021-12-30 21:32:50|1772.05|1756.05|1770.86|1754.86|1772.05|1756.05|1770.86|1754.86|6
1640899980000|2021-12-30 21:33:00|1771|1755|1771|1755|1771|1755|1771|1755|1
1640899990000|2021-12-30 21:33:10|1770.89|1754.89|1771|1755|1771|1755|1770.89|1754.89|2
1640900000000|2021-12-30 21:33:20|1770.59|1754.59|1770.5|1754.5|1770.65|1754.65|1770.5|1754.5|3
1640900010000|2021-12-30 21:33:30|1770.55|1754.55|1770.55|1754.55|1770.75|1754.75|1770.55|1754.55|7
1640900020000|2021-12-30 21:33:40|1770.65|1754.65|1770.5|1754.5|1770.65|1754.65|1770.5|1754.5|2
1640900030000|2021-12-30 21:33:50|1770.05|1754.05|1769|1753|1770.05|1754.05|1768.5|1752.5|9
1640900040000|2021-12-30 21:34:00|1769.24|1753.24|1771.01|1755.01|1771.01|1755.01|1769.24|1753.24|10
1640900050000|2021-12-30 21:34:10|1771.12|1755.12|1771.12|1755.12|1771.12|1755.12|1771.12|1755.12|1
1640900060000|2021-12-30 21:34:20|1771.14|1755.14|1771.5|1755.5|1771.85|1755.85|1771.14|1755.14|4
1640900070000|2021-12-30 21:34:30|1772|1756|1773.06|1757.06|1773.28|1757.28|1772|1756|4
1640900080000|2021-12-30 21:34:40|1772.78|1756.78|1774.03|1758.03|1774.03|1758.03|1772.78|1756.78|11
1640900090000|2021-12-30 21:34:50|1774.13|1758.13|1772.65|1756.65|1774.13|1758.13|1772.05|1756.05|11
1640900100000|2021-12-30 21:35:00|1772.81|1756.81|1773|1757|1773|1757|1772.61|1756.61|7
1640900110000|2021-12-30 21:35:10|1772.88|1756.88|1773.45|1757.45|1773.45|1757.45|1772.75|1756.75|5
1640900120000|2021-12-30 21:35:20|1773.47|1757.47|1773.63|1757.63|1773.63|1757.63|1773.47|1757.47|2
1640900130000|2021-12-30 21:35:30|1773.62|1757.62|1774.18|1758.18|1774.18|1758.18|1773.62|1757.62|3
1640900140000|2021-12-30 21:35:40|1774.38|1758.38|1773.75|1757.75|1774.38|1758.38|1773.75|1757.75|4
1640900150000|2021-12-30 21:35:50|1773.55|1757.55|1773|1757|1773.55|1757.55|1773|1757|3
1640900160000|2021-12-30 21:36:00|1772.55|1756.55|1773.4|1757.4|1773.4|1757.4|1772.55|1756.55|4
1640900170000|2021-12-30 21:36:10|1773.35|1757.35|1774.28|1758.28|1774.28|1758.28|1773.35|1757.35|8
1640900190000|2021-12-30 21:36:30|1774.23|1758.23|1774.13|1758.13|1774.38|1758.38|1773.88|1757.88|8
1640900200000|2021-12-30 21:36:40|1774.38|1758.38|1774.38|1758.38|1774.38|1758.38|1774|1758|5
1640900210000|2021-12-30 21:36:50|1774.46|1758.46|1774.5|1758.5|1774.57|1758.57|1774.46|1758.46|3
1640900220000|2021-12-30 21:37:00|1774.95|1758.95|1776.5|1760.5|1776.5|1760.5|1774.95|1758.95|3
1640900230000|2021-12-30 21:37:10|1776.53|1760.53|1776.53|1760.53|1776.53|1760.53|1776.53|1760.53|1
1640900240000|2021-12-30 21:37:20|1776.5|1760.5|1777.07|1761.07|1777.07|1761.07|1776.5|1760.5|3
1640900250000|2021-12-30 21:37:30|1777.5|1761.5|1776.9|1760.9|1777.5|1761.5|1776.9|1760.9|3
1640900260000|2021-12-30 21:37:40|1777.27|1761.27|1777.5|1761.5|1777.5|1761.5|1777.27|1761.27|2
1640900270000|2021-12-30 21:37:50|1777.65|1761.65|1777.5|1761.5|1777.65|1761.65|1776.91|1760.91|9
1640900280000|2021-12-30 21:38:00|1777.45|1761.45|1777.45|1761.45|1777.45|1761.45|1777.45|1761.45|1
1640900290000|2021-12-30 21:38:10|1777|1761|1776.5|1760.5|1777|1761|1776.5|1760.5|4
1640900300000|2021-12-30 21:38:20|1776.88|1760.88|1777|1761|1777|1761|1776.88|1760.88|2
1640900310000|2021-12-30 21:38:30|1777.35|1761.35|1777.47|1761.47|1777.5|1761.5|1777.35|1761.35|4
1640900320000|2021-12-30 21:38:40|1777.5|1761.5|1777.78|1761.78|1777.86|1761.86|1777.5|1761.5|5
1640900330000|2021-12-30 21:38:50|1778.12|1762.12|1778|1762|1778.12|1762.12|1778|1762|2
1640900340000|2021-12-30 21:39:00|1777.87|1761.87|1777.5|1761.5|1777.87|1761.87|1777.5|1761.5|4
1640900350000|2021-12-30 21:39:10|1777.66|1761.66|1777.66|1761.66|1777.87|1761.87|1777.66|1761.66|7
1640900360000|2021-12-30 21:39:20|1777.5|1761.5|1777.5|1761.5|1777.5|1761.5|1777.5|1761.5|1
1640900370000|2021-12-30 21:39:30|1777.13|1761.13|1777|1761|1777.5|1761.5|1777|1761|4
1640900380000|2021-12-30 21:39:40|1776.92|1760.92|1777|1761|1777|1761|1776.92|1760.92|2
1640900390000|2021-12-30 21:39:50|1776.5|1760.5|1776.5|1760.5|1776.5|1760.5|1776.15|1760.15|7
1640900400000|2021-12-30 21:40:00|1776.63|1760.63|1776.55|1760.55|1776.8|1760.8|1776.55|1760.55|6
1640900410000|2021-12-30 21:40:10|1777|1761|1777.74|1761.74|1777.81|1761.81|1777|1761|11
1640900420000|2021-12-30 21:40:20|1777.77|1761.77|1778.88|1762.88|1779.31|1763.31|1777.77|1761.77|8
1640900430000|2021-12-30 21:40:30|1778.9|1762.9|1778.5|1762.5|1778.9|1762.9|1778.5|1762.5|2
1640900440000|2021-12-30 21:40:40|1778.48|1762.48|1778.45|1762.45|1778.48|1762.48|1778.45|1762.45|2
1640900450000|2021-12-30 21:40:50|1778.5|1762.5|1777.02|1761.02|1778.5|1762.5|1777.02|1761.02|7
1640900460000|2021-12-30 21:41:00|1776.5|1760.5|1776.5|1760.5|1776.5|1760.5|1776.09|1760.09|7
1640900470000|2021-12-30 21:41:10|1776.29|1760.29|1776.5|1760.5|1776.5|1760.5|1776.24|1760.24|5
1640900480000|2021-12-30 21:41:20|1776.3|1760.3|1776.79|1760.79|1776.79|1760.79|1776.3|1760.3|4
1640900490000|2021-12-30 21:41:30|1777|1761|1777.5|1761.5|1777.5|1761.5|1776.79|1760.79|4
1640900500000|2021-12-30 21:41:40|1777.13|1761.13|1776.9|1760.9|1777.13|1761.13|1776.8|1760.8|5
1640900510000|2021-12-30 21:41:50|1776.78|1760.78|1776.95|1760.95|1776.95|1760.95|1776.77|1760.77|4
1640900530000|2021-12-30 21:42:10|1777.15|1761.15|1777.15|1761.15|1777.15|1761.15|1777.15|1761.15|1
1640900540000|2021-12-30 21:42:20|1776.7|1760.7|1776.3|1760.3|1776.7|1760.7|1776.3|1760.3|8
1640900550000|2021-12-30 21:42:30|1776.5|1760.5|1777.5|1761.5|1777.5|1761.5|1776.33|1760.33|4
1640900570000|2021-12-30 21:42:50|1777.57|1761.57|1777.99|1761.99|1778.35|1762.35|1777.57|1761.57|7
1640900580000|2021-12-30 21:43:00|1778.05|1762.05|1779.5|1763.5|1779.5|1763.5|1778.05|1762.05|4
1640900590000|2021-12-30 21:43:10|1779|1763|1779.5|1763.5|1779.5|1763.5|1779|1763|2
1640900610000|2021-12-30 21:43:30|1780|1764|1780.32|1764.32|1781|1765|1780|1764|10
1640900620000|2021-12-30 21:43:40|1779.9|1763.9|1779.5|1763.5|1779.9|1763.9|1779.5|1763.5|3
1640900630000|2021-12-30 21:43:50|1779.3|1763.3|1779.5|1763.5|1779.5|1763.5|1779.3|1763.3|2
1640900640000|2021-12-30 21:44:00|1779.3|1763.3|1779.3|1763.3|1779.3|1763.3|1779.3|1763.3|1
1640900650000|2021-12-30 21:44:10|1779.22|1763.22|1779|1763|1779.22|1763.22|1778.1|1762.1|11
1640900660000|2021-12-30 21:44:20|1779.15|1763.15|1778.85|1762.85|1779.15|1763.15|1778.85|1762.85|8
1640900670000|2021-12-30 21:44:30|1778.5|1762.5|1778.88|1762.88|1778.88|1762.88|1778.4|1762.4|7
1640900680000|2021-12-30 21:44:40|1778.81|1762.81|1778.94|1762.94|1779.31|1763.31|1778.64|1762.64|12
1640900690000|2021-12-30 21:44:50|1779.31|1763.31|1779.5|1763.5|1779.5|1763.5|1779.31|1763.31|3
1640900700000|2021-12-30 21:45:00|1779.25|1763.25|1778.9|1762.9|1779.35|1763.35|1778.9|1762.9|6
1640900710000|2021-12-30 21:45:10|1778.81|1762.81|1778.5|1762.5|1778.81|1762.81|1778.5|1762.5|3
1640900720000|2021-12-30 21:45:20|1778.64|1762.64|1778.81|1762.81|1778.81|1762.81|1778.55|1762.55|3
1640900740000|2021-12-30 21:45:40|1778.93|1762.93|1779.75|1763.75|1779.75|1763.75|1778.93|1762.93|2
1640900750000|2021-12-30 21:45:50|1780|1764|1780.5|1764.5|1780.5|1764.5|1780|1764|2
1640900760000|2021-12-30 21:46:00|1781|1765|1781|1765|1781|1765|1781|1765|1
1640900770000|2021-12-30 21:46:10|1780.85|1764.85|1781|1765|1781|1765|1780.85|1764.85|3
1640900790000|2021-12-30 21:46:30|1781.44|1765.44|1781.23|1765.23|1781.5|1765.5|1781.23|1765.23|4
1640900800000|2021-12-30 21:46:40|1781.25|1765.25|1781.38|1765.38|1781.5|1765.5|1780.8|1764.8|10
1640900810000|2021-12-30 21:46:50|1780.98|1764.98|1780.5|1764.5|1781.5|1765.5|1780.5|1764.5|7
1640900820000|2021-12-30 21:47:00|1780.45|1764.45|1780.6|1764.6|1780.6|1764.6|1780.45|1764.45|3
1640900830000|2021-12-30 21:47:10|1781|1765|1781|1765|1781|1765|1781|1765|1
1640900840000|2021-12-30 21:47:20|1781.5|1765.5|1781.5|1765.5|1781.5|1765.5|1781.5|1765.5|1
1640900850000|2021-12-30 21:47:30|1781.13|1765.13|1781|1765|1781.13|1765.13|1781|1765|3
1640900860000|2021-12-30 21:47:40|1781.1|1765.1|1781.1|1765.1|1781.1|1765.1|1781.1|1765.1|1
1640900870000|2021-12-30 21:47:50|1781.5|1765.5|1781.5|1765.5|1781.75|1765.75|1781.5|1765.5|3
1640900880000|2021-12-30 21:48:00|1782|1766|1781.79|1765.79|1782|1766|1781.72|1765.72|4
1640900890000|2021-12-30 21:48:10|1782.29|1766.29|1782.79|1766.79|1782.79|1766.79|1782.29|1766.29|3
1640900900000|2021-12-30 21:48:20|1783|1767|1783|1767|1783.25|1767.25|1783|1767|3
1640900910000|2021-12-30 21:48:30|1782.72|1766.72|1782.69|1766.69|1782.72|1766.72|1782.5|1766.5|3
1640900920000|2021-12-30 21:48:40|1782.65|1766.65|1782.5|1766.5|1782.85|1766.85|1782.5|1766.5|3
1640900930000|2021-12-30 21:48:50|1782.41|1766.41|1782.5|1766.5|1782.5|1766.5|1781.79|1765.79|8
1640900940000|2021-12-30 21:49:00|1782.75|1766.75|1782.75|1766.75|1782.85|1766.85|1782.63|1766.63|5
1640900950000|2021-12-30 21:49:10|1782.5|1766.5|1781.55|1765.55|1782.5|1766.5|1781.55|1765.55|10
1640900960000|2021-12-30 21:49:20|1781.5|1765.5|1779.5|1763.5|1781.5|1765.5|1779.5|1763.5|9
1640900970000|2021-12-30 21:49:30|1779|1763|1778.22|1762.22|1779.13|1763.13|1778.22|1762.22|5
1640900980000|2021-12-30 21:49:40|1777.55|1761.55|1777.04|1761.04|1777.55|1761.55|1777.04|1761.04|6
1640900990000|2021-12-30 21:49:50|1776.67|1760.67|1776.82|1760.82|1776.9|1760.9|1776.67|1760.67|4
1640901000000|2021-12-30 21:50:00|1776.78|1760.78|1776.88|1760.88|1776.88|1760.88|1776.5|1760.5|6
1640901010000|2021-12-30 21:50:10|1776.75|1760.75|1776.82|1760.82|1776.88|1760.88|1776.7|1760.7|8
1640901020000|2021-12-30 21:50:20|1777.2|1761.2|1778.08|1762.08|1778.08|1762.08|1777.2|1761.2|5
1640901030000|2021-12-30 21:50:30|1778.09|1762.09|1780.2|1764.2|1780.2|1764.2|1778.08|1762.08|10
1640901040000|2021-12-30 21:50:40|1780.34|1764.34|1780|1764|1780.34|1764.34|1780|1764|2
1640901050000|2021-12-30 21:50:50|1779.85|1763.85|1778.5|1762.5|1779.85|1763.85|1778.5|1762.5|4
1640901060000|2021-12-30 21:51:00|1778.31|1762.31|1777.88|1761.88|1778.31|1762.31|1777.55|1761.55|12
1640901070000|2021-12-30 21:51:10|1777.5|1761.5|1777.5|1761.5|1778|1762|1777.5|1761.5|3
1640901080000|2021-12-30 21:51:20|1777.1|1761.1|1776.55|1760.55|1777.5|1761.5|1776.55|1760.55|4
1640901090000|2021-12-30 21:51:30|1777|1761|1777.86|1761.86|1777.86|1761.86|1776.88|1760.88|9
1640901100000|2021-12-30 21:51:40|1778.19|1762.19|1778.3|1762.3|1778.3|1762.3|1777.86|1761.86|8
1640901110000|2021-12-30 21:51:50|1778.39|1762.39|1778.5|1762.5|1778.8|1762.8|1778.39|1762.39|5
1640901120000|2021-12-30 21:52:00|1778.48|1762.48|1778.5|1762.5|1778.5|1762.5|1778.4|1762.4|6
1640901130000|2021-12-30 21:52:10|1778.45|1762.45|1779.1|1763.1|1779.1|1763.1|1778.45|1762.45|4
1640901140000|2021-12-30 21:52:20|1779.5|1763.5|1780.5|1764.5|1780.5|1764.5|1779.5|1763.5|2
1640901150000|2021-12-30 21:52:30|1780.65|1764.65|1780.8|1764.8|1780.8|1764.8|1780.65|1764.65|2
1640901160000|2021-12-30 21:52:40|1781|1765|1781.5|1765.5|1781.5|1765.5|1781|1765|2
1640901170000|2021-12-30 21:52:50|1781.19|1765.19|1780.6|1764.6|1781.5|1765.5|1780.5|1764.5|4
1640901180000|2021-12-30 21:53:00|1780.5|1764.5|1780.5|1764.5|1780.5|1764.5|1780.5|1764.5|1
1640901190000|2021-12-30 21:53:10|1780.25|1764.25|1780|1764|1780.25|1764.25|1780|1764|3
1640901200000|2021-12-30 21:53:20|1779.65|1763.65|1779.65|1763.65|1779.65|1763.65|1779.65|1763.65|1
1640901220000|2021-12-30 21:53:40|1779.6|1763.6|1779.6|1763.6|1779.6|1763.6|1779.6|1763.6|1
1640901230000|2021-12-30 21:53:50|1779.65|1763.65|1780.21|1764.21|1780.21|1764.21|1779.65|1763.65|3
1640901240000|2021-12-30 21:54:00|1780.5|1764.5|1780.79|1764.79|1780.79|1764.79|1780.29|1764.29|4
1640901250000|2021-12-30 21:54:10|1780.72|1764.72|1780.79|1764.79|1780.89|1764.89|1780.65|1764.65|7
1640901280000|2021-12-30 21:54:40|1781.29|1765.29|1781.29|1765.29|1781.29|1765.29|1781.29|1765.29|1
1640901290000|2021-12-30 21:54:50|1781.5|1765.5|1782.11|1766.11|1782.11|1766.11|1781.5|1765.5|3
1640901300000|2021-12-30 21:55:00|1781.96|1765.96|1782.11|1766.11|1782.45|1766.45|1781.96|1765.96|4
1640901310000|2021-12-30 21:55:10|1782.5|1766.5|1782.79|1766.79|1782.79|1766.79|1782.5|1766.5|2
1640901320000|2021-12-30 21:55:20|1783.4|1767.4|1783.4|1767.4|1783.4|1767.4|1783.4|1767.4|1
1640901330000|2021-12-30 21:55:30|1783.5|1767.5|1783.8|1767.8|1783.9|1767.9|1783.5|1767.5|5
1640901340000|2021-12-30 21:55:40|1783.79|1767.79|1782|1766|1783.9|1767.9|1782|1766|12
1640901350000|2021-12-30 21:55:50|1781.5|1765.5|1780.55|1764.55|1781.5|1765.5|1780.55|1764.55|5
1640901360000|2021-12-30 21:56:00|1780.05|1764.05|1779.5|1763.5|1780.05|1764.05|1779.5|1763.5|2
1640901370000|2021-12-30 21:56:10|1779.6|1763.6|1780.15|1764.15|1780.15|1764.15|1779.6|1763.6|4
1640901390000|2021-12-30 21:56:30|1780.31|1764.31|1780.5|1764.5|1780.88|1764.88|1780.31|1764.31|5
1640901400000|2021-12-30 21:56:40|1780.35|1764.35|1780.35|1764.35|1780.35|1764.35|1780.35|1764.35|1
1640901410000|2021-12-30 21:56:50|1780.6|1764.6|1780.87|1764.87|1780.87|1764.87|1780.6|1764.6|2
1640901420000|2021-12-30 21:57:00|1781.03|1765.03|1781.37|1765.37|1781.37|1765.37|1781.03|1765.03|2
1640901430000|2021-12-30 21:57:10|1781.5|1765.5|1782.5|1766.5|1782.5|1766.5|1781.37|1765.37|7
1640901440000|2021-12-30 21:57:20|1782.8|1766.8|1782.5|1766.5|1782.8|1766.8|1782.5|1766.5|2
1640901450000|2021-12-30 21:57:30|1782.6|1766.6|1782.5|1766.5|1783|1767|1782.5|1766.5|4
1640901460000|2021-12-30 21:57:40|1782|1766|1781.69|1765.69|1782|1766|1781.5|1765.5|7
1640901470000|2021-12-30 21:57:50|1781.59|1765.59|1781.59|1765.59|1781.59|1765.59|1781.5|1765.5|3
1640901480000|2021-12-30 21:58:00|1781.5|1765.5|1781.5|1765.5|1781.5|1765.5|1781.5|1765.5|1
1640901490000|2021-12-30 21:58:10|1781|1765|1780.5|1764.5|1781|1765|1780.5|1764.5|2
1640901500000|2021-12-30 21:58:20|1780.55|1764.55|1781|1765|1781.42|1765.42|1780.55|1764.55|4
1640901510000|2021-12-30 21:58:30|1781.5|1765.5|1783|1767|1783|1767|1781.5|1765.5|2
1640901520000|2021-12-30 21:58:40|1783.5|1767.5|1783.5|1767.5|1783.5|1767.5|1783.5|1767.5|1
1640901530000|2021-12-30 21:58:50|1783.8|1767.8|1783.5|1767.5|1783.8|1767.8|1783.5|1767.5|2
1640901540000|2021-12-30 21:59:00|1784|1768|1783.5|1767.5|1784|1768|1783.5|1767.5|2
1640901550000|2021-12-30 21:59:10|1783.55|1767.55|1787.5|1771.5|1787.5|1771.5|1783.55|1767.55|8
1640901560000|2021-12-30 21:59:20|1787.14|1771.14|1788.15|1772.15|1789|1773|1786.99|1770.99|14
1640901570000|2021-12-30 21:59:30|1788.16|1772.16|1786.1|1770.1|1795.66|1779.66|1786.03|1770.03|31
1640901580000|2021-12-30 21:59:40|1785.76|1769.76|1785.29|1769.29|1786.16|1770.16|1785.07|1769.07|21
1640901590000|2021-12-30 21:59:50|1785.45|1769.45|1785.07|1769.07|1785.45|1769.45|1784.68|1768.68|9
1640901600000|2021-12-30 22:00:00|1784.99|1768.99|1782.61|1766.61|1784.99|1768.99|1782.61|1766.61|12
1640901610000|2021-12-30 22:00:10|1782.46|1766.46|1782.73|1766.73|1783.12|1767.12|1781.85|1765.85|24
1640901620000|2021-12-30 22:00:20|1782.6|1766.6|1782.54|1766.54|1782.73|1766.73|1782.54|1766.54|12
1640901630000|2021-12-30 22:00:30|1782.29|1766.29|1780.61|1764.61|1782.49|1766.49|1780.61|1764.61|17
1640901640000|2021-12-30 22:00:40|1780.42|1764.42|1779.99|1763.99|1780.92|1764.92|1779.99|1763.99|27
1640901650000|2021-12-30 22:00:50|1779.84|1763.84|1779.53|1763.53|1780.15|1764.15|1779.53|1763.53|15
1640901660000|2021-12-30 22:01:00|1779.66|1763.66|1778.88|1762.88|1779.66|1763.66|1778.81|1762.81|17
1640901670000|2021-12-30 22:01:10|1778.61|1762.61|1778.88|1762.88|1778.98|1762.98|1778.61|1762.61|12
1640901680000|2021-12-30 22:01:20|1778.98|1762.98|1778.46|1762.46|1779.09|1763.09|1778.36|1762.36|14
1640901690000|2021-12-30 22:01:30|1778.45|1762.45|1778.65|1762.65|1778.93|1762.93|1778.36|1762.36|15
1640901700000|2021-12-30 22:01:40|1778.86|1762.86|1779.07|1763.07|1779.07|1763.07|1778.86|1762.86|2
1640901710000|2021-12-30 22:01:50|1778.86|1762.86|1779.07|1763.07|1779.07|1763.07|1778.67|1762.67|6
1640901720000|2021-12-30 22:02:00|1779.09|1763.09|1778.57|1762.57|1779.37|1763.37|1778.57|1762.57|14
1640901730000|2021-12-30 22:02:10|1778.75|1762.75|1778.45|1762.45|1778.75|1762.75|1777.59|1761.59|20
1640901740000|2021-12-30 22:02:20|1779.02|1763.02|1780.34|1764.34|1780.41|1764.41|1779.02|1763.02|9
1640901750000|2021-12-30 22:02:30|1780.84|1764.84|1781.58|1765.58|1781.58|1765.58|1780.67|1764.67|14
1640901760000|2021-12-30 22:02:40|1781.98|1765.98|1782.51|1766.51|1782.51|1766.51|1781.98|1765.98|9
1640901770000|2021-12-30 22:02:50|1782.47|1766.47|1782.45|1766.45|1782.54|1766.54|1782.4|1766.4|4
1640901780000|2021-12-30 22:03:00|1782.4|1766.4|1782.73|1766.73|1782.73|1766.73|1782.4|1766.4|5
1640901790000|2021-12-30 22:03:10|1782.99|1766.99|1783.32|1767.32|1783.37|1767.37|1782.99|1766.99|12
1640901800000|2021-12-30 22:03:20|1783.34|1767.34|1782.94|1766.94|1783.34|1767.34|1782.94|1766.94|3
1640901810000|2021-12-30 22:03:30|1782.78|1766.78|1782.62|1766.62|1782.78|1766.78|1782.52|1766.52|5
1640901820000|2021-12-30 22:03:40|1782.73|1766.73|1782.73|1766.73|1782.73|1766.73|1782.73|1766.73|1
1640901830000|2021-12-30 22:03:50|1782.56|1766.56|1783.62|1767.62|1783.62|1767.62|1782.55|1766.55|8
1640901840000|2021-12-30 22:04:00|1783.49|1767.49|1785.27|1769.27|1785.27|1769.27|1783.49|1767.49|13
1640901850000|2021-12-30 22:04:10|1785.56|1769.56|1785.69|1769.69|1786.5|1770.5|1785.56|1769.56|16
1640901860000|2021-12-30 22:04:20|1785.99|1769.99|1786.09|1770.09|1786.22|1770.22|1785.98|1769.98|7
1640901870000|2021-12-30 22:04:30|1786.14|1770.14|1786.59|1770.59|1786.59|1770.59|1786.14|1770.14|4
1640901880000|2021-12-30 22:04:40|1786.6|1770.6|1787.2|1771.2|1787.2|1771.2|1786.6|1770.6|13
1640901890000|2021-12-30 22:04:50|1787.44|1771.44|1787.28|1771.28|1787.45|1771.45|1787.2|1771.2|14
1640901900000|2021-12-30 22:05:00|1787.19|1771.19|1786.07|1770.07|1787.19|1771.19|1786.07|1770.07|8
1640901910000|2021-12-30 22:05:10|1785.93|1769.93|1785.69|1769.69|1785.93|1769.93|1785.69|1769.69|7
1640901920000|2021-12-30 22:05:20|1785.76|1769.76|1784.38|1768.38|1785.76|1769.76|1783.88|1767.88|14
1640901930000|2021-12-30 22:05:30|1784.72|1768.72|1784.26|1768.26|1784.72|1768.72|1783.99|1767.99|5
1640901940000|2021-12-30 22:05:40|1784.24|1768.24|1784.27|1768.27|1784.27|1768.27|1784.24|1768.24|2
1640901950000|2021-12-30 22:05:50|1784.37|1768.37|1785.44|1769.44|1785.5|1769.5|1784.37|1768.37|8
1640901960000|2021-12-30 22:06:00|1785.94|1769.94|1786.43|1770.43|1786.43|1770.43|1785.94|1769.94|3
1640901970000|2021-12-30 22:06:10|1786.51|1770.51|1787.29|1771.29|1787.29|1771.29|1786.51|1770.51|7
1640901980000|2021-12-30 22:06:20|1787.17|1771.17|1787.48|1771.48|1787.48|1771.48|1787.17|1771.17|5
1640901990000|2021-12-30 22:06:30|1787.81|1771.81|1787.49|1771.49|1787.83|1771.83|1787.49|1771.49|7
1640902000000|2021-12-30 22:06:40|1787.34|1771.34|1787.34|1771.34|1787.34|1771.34|1787.34|1771.34|1
1640902020000|2021-12-30 22:07:00|1787.36|1771.36|1787.36|1771.36|1787.36|1771.36|1787.36|1771.36|1
1640902030000|2021-12-30 22:07:10|1787.34|1771.34|1784.24|1768.24|1787.34|1771.34|1784.24|1768.24|17
1640902040000|2021-12-30 22:07:20|1783.98|1767.98|1784.51|1768.51|1784.82|1768.82|1783.98|1767.98|11
1640902050000|2021-12-30 22:07:30|1784.76|1768.76|1784|1768|1784.76|1768.76|1783.75|1767.75|12
1640902060000|2021-12-30 22:07:40|1783.92|1767.92|1783.99|1767.99|1783.99|1767.99|1783.92|1767.92|4
1640902070000|2021-12-30 22:07:50|1784.11|1768.11|1784.41|1768.41|1784.41|1768.41|1784.11|1768.11|5
1640902080000|2021-12-30 22:08:00|1784.4|1768.4|1784.4|1768.4|1784.4|1768.4|1784.4|1768.4|1
1640902090000|2021-12-30 22:08:10|1784.32|1768.32|1784.14|1768.14|1784.32|1768.32|1784.01|1768.01|4
1640902110000|2021-12-30 22:08:30|1784.1|1768.1|1784.06|1768.06|1784.1|1768.1|1784.06|1768.06|2
1640902120000|2021-12-30 22:08:40|1784.07|1768.07|1784.55|1768.55|1784.8|1768.8|1784.07|1768.07|13
1640902130000|2021-12-30 22:08:50|1784.4|1768.4|1784.3|1768.3|1784.4|1768.4|1784.29|1768.29|3
1640902140000|2021-12-30 22:09:00|1784.47|1768.47|1785.21|1769.21|1785.21|1769.21|1784.47|1768.47|9
1640902150000|2021-12-30 22:09:10|1785.2|1769.2|1785.01|1769.01|1785.29|1769.29|1784.86|1768.86|7
1640902160000|2021-12-30 22:09:20|1785.17|1769.17|1785.26|1769.26|1785.55|1769.55|1785.17|1769.17|4
1640902180000|2021-12-30 22:09:40|1785.31|1769.31|1785.66|1769.66|1785.66|1769.66|1785.31|1769.31|3
1640902190000|2021-12-30 22:09:50|1785.67|1769.67|1785.91|1769.91|1786.42|1770.42|1785.67|1769.67|8
1640902200000|2021-12-30 22:10:00|1785.94|1769.94|1785.39|1769.39|1786.25|1770.25|1785.36|1769.36|10
1640902210000|2021-12-30 22:10:10|1785.25|1769.25|1785.38|1769.38|1785.45|1769.45|1785.25|1769.25|6
1640902220000|2021-12-30 22:10:20|1785.5|1769.5|1785.47|1769.47|1785.5|1769.5|1785.42|1769.42|8
1640902230000|2021-12-30 22:10:30|1785.79|1769.79|1786.5|1770.5|1786.5|1770.5|1785.79|1769.79|2
1640902240000|2021-12-30 22:10:40|1786.29|1770.29|1783.38|1767.38|1786.29|1770.29|1783.17|1767.17|13
1640902250000|2021-12-30 22:10:50|1782.3|1766.3|1782|1766|1782.3|1766.3|1782|1766|3
1640902260000|2021-12-30 22:11:00|1782.29|1766.29|1782.1|1766.1|1783|1767|1782|1766|10
1640902270000|2021-12-30 22:11:10|1782|1766|1783.15|1767.15|1783.15|1767.15|1782|1766|7
1640902280000|2021-12-30 22:11:20|1783|1767|1783.5|1767.5|1783.5|1767.5|1783|1767|4
1640902290000|2021-12-30 22:11:30|1784.16|1768.16|1784.5|1768.5|1785.3|1769.3|1784.16|1768.16|12
1640902320000|2021-12-30 22:12:00|1785|1769|1784.5|1768.5|1785|1769|1784.5|1768.5|3
1640902330000|2021-12-30 22:12:10|1784.45|1768.45|1784.45|1768.45|1784.45|1768.45|1784.45|1768.45|1
1640902340000|2021-12-30 22:12:20|1784.5|1768.5|1784.5|1768.5|1784.5|1768.5|1784.5|1768.5|1
1640902360000|2021-12-30 22:12:40|1785|1769|1785|1769|1785|1769|1785|1769|1
1640902370000|2021-12-30 22:12:50|1785.04|1769.04|1785.3|1769.3|1785.3|1769.3|1785.04|1769.04|4
1640902380000|2021-12-30 22:13:00|1785.27|1769.27|1785.24|1769.24|1785.27|1769.27|1785.24|1769.24|2
1640902390000|2021-12-30 22:13:10|1784.99|1768.99|1785.24|1769.24|1785.24|1769.24|1784.99|1768.99|2
1640902400000|2021-12-30 22:13:20|1785.25|1769.25|1785.25|1769.25|1785.25|1769.25|1785.25|1769.25|1
1640902410000|2021-12-30 22:13:30|1785|1769|1786.02|1770.02|1786.02|1770.02|1785|1769|9
1640902440000|2021-12-30 22:14:00|1785.92|1769.92|1785.5|1769.5|1785.92|1769.92|1785.5|1769.5|6
1640902460000|2021-12-30 22:14:20|1785.68|1769.68|1785.54|1769.54|1785.7|1769.7|1785.54|1769.54|4
1640902480000|2021-12-30 22:14:40|1785.65|1769.65|1785.65|1769.65|1785.65|1769.65|1785.65|1769.65|1
1640902490000|2021-12-30 22:14:50|1785.7|1769.7|1785.54|1769.54|1785.7|1769.7|1785.54|1769.54|2
1640902500000|2021-12-30 22:15:00|1785.7|1769.7|1785.7|1769.7|1785.7|1769.7|1785.7|1769.7|1
1640902510000|2021-12-30 22:15:10|1786.15|1770.15|1786.44|1770.44|1786.44|1770.44|1786.15|1770.15|2
1640902520000|2021-12-30 22:15:20|1786.61|1770.61|1788.51|1772.51|1788.51|1772.51|1786.61|1770.61|8
1640902530000|2021-12-30 22:15:30|1788.69|1772.69|1790.24|1774.24|1790.24|1774.24|1788.69|1772.69|14
1640902540000|2021-12-30 22:15:40|1790.5|1774.5|1791.98|1775.98|1791.98|1775.98|1790.5|1774.5|12
1640902550000|2021-12-30 22:15:50|1792.17|1776.17|1792.95|1776.95|1792.95|1776.95|1792.17|1776.17|6
1640902560000|2021-12-30 22:16:00|1793.45|1777.45|1793.5|1777.5|1793.5|1777.5|1793.45|1777.45|2
1640902570000|2021-12-30 22:16:10|1793.79|1777.79|1794.22|1778.22|1794.22|1778.22|1793.79|1777.79|3
1640902580000|2021-12-30 22:16:20|1794.01|1778.01|1793.5|1777.5|1794.22|1778.22|1793.24|1777.24|7
1640902590000|2021-12-30 22:16:30|1792.5|1776.5|1793.3|1777.3|1793.43|1777.43|1792.5|1776.5|6
1640902600000|2021-12-30 22:16:40|1793.43|1777.43|1794.69|1778.69|1794.8|1778.8|1793.43|1777.43|4
1640902610000|2021-12-30 22:16:50|1795.25|1779.25|1795.25|1779.25|1795.25|1779.25|1795.25|1779.25|1
1640902620000|2021-12-30 22:17:00|1795.04|1779.04|1795.35|1779.35|1795.35|1779.35|1795.04|1779.04|4
1640902640000|2021-12-30 22:17:20|1795.5|1779.5|1795.5|1779.5|1795.55|1779.55|1795.5|1779.5|3
1640902650000|2021-12-30 22:17:30|1795.55|1779.55|1795.65|1779.65|1795.65|1779.65|1795.5|1779.5|4
1640902660000|2021-12-30 22:17:40|1795.5|1779.5|1795.5|1779.5|1795.87|1779.87|1795.5|1779.5|4
1640902670000|2021-12-30 22:17:50|1795.1|1779.1|1794|1778|1795.1|1779.1|1794|1778|8
1640902680000|2021-12-30 22:18:00|1793.88|1777.88|1792.65|1776.65|1793.88|1777.88|1792.65|1776.65|4
1640902690000|2021-12-30 22:18:10|1792.5|1776.5|1790|1774|1792.5|1776.5|1790|1774|7
1640902700000|2021-12-30 22:18:20|1789.5|1773.5|1787.9|1771.9|1789.5|1773.5|1787.9|1771.9|6
1640902710000|2021-12-30 22:18:30|1788|1772|1787|1771|1788|1772|1787|1771|7
1640902720000|2021-12-30 22:18:40|1786.5|1770.5|1786.73|1770.73|1786.88|1770.88|1786.5|1770.5|4
1640902730000|2021-12-30 22:18:50|1786.45|1770.45|1785|1769|1786.45|1770.45|1784.9|1768.9|8
1640902740000|2021-12-30 22:19:00|1784.72|1768.72|1784.5|1768.5|1785|1769|1784|1768|10
1640902750000|2021-12-30 22:19:10|1784.45|1768.45|1784.5|1768.5|1784.5|1768.5|1784.45|1768.45|3
1640902760000|2021-12-30 22:19:20|1784.3|1768.3|1784.3|1768.3|1784.3|1768.3|1784.3|1768.3|1
1640902770000|2021-12-30 22:19:30|1784.39|1768.39|1784.59|1768.59|1784.66|1768.66|1784.39|1768.39|14
1640902780000|2021-12-30 22:19:40|1784.5|1768.5|1784.5|1768.5|1784.59|1768.59|1784.5|1768.5|3
1640902790000|2021-12-30 22:19:50|1784.45|1768.45|1784.45|1768.45|1784.45|1768.45|1784.45|1768.45|1
1640902800000|2021-12-30 22:20:00|1784|1768|1784|1768|1784|1768|1784|1768|1
1640902810000|2021-12-30 22:20:10|1784.12|1768.12|1784|1768|1784.15|1768.15|1784|1768|3
1640902830000|2021-12-30 22:20:30|1783.88|1767.88|1784|1768|1784|1768|1783.88|1767.88|4
1640902840000|2021-12-30 22:20:40|1784.2|1768.2|1784.2|1768.2|1784.2|1768.2|1784.2|1768.2|1
1640902850000|2021-12-30 22:20:50|1783.9|1767.9|1783.9|1767.9|1783.9|1767.9|1783.9|1767.9|1
1640902860000|2021-12-30 22:21:00|1784.2|1768.2|1783.7|1767.7|1784.2|1768.2|1783.7|1767.7|3
1640902870000|2021-12-30 22:21:10|1783.48|1767.48|1783.15|1767.15|1783.5|1767.5|1783.15|1767.15|4
1640902880000|2021-12-30 22:21:20|1783.14|1767.14|1783.48|1767.48|1783.48|1767.48|1783.13|1767.13|3
1640902890000|2021-12-30 22:21:30|1783.6|1767.6|1784.5|1768.5|1784.53|1768.53|1783.6|1767.6|5
1640902900000|2021-12-30 22:21:40|1785|1769|1785.5|1769.5|1785.5|1769.5|1785|1769|3
1640902920000|2021-12-30 22:22:00|1785.4|1769.4|1784.39|1768.39|1785.4|1769.4|1784.39|1768.39|9
1640902930000|2021-12-30 22:22:10|1784.6|1768.6|1784.39|1768.39|1784.6|1768.6|1784.39|1768.39|2
1640902940000|2021-12-30 22:22:20|1784.6|1768.6|1784.5|1768.5|1784.6|1768.6|1784.29|1768.29|3
1640902950000|2021-12-30 22:22:30|1784.4|1768.4|1784.4|1768.4|1784.4|1768.4|1784.4|1768.4|1
1640902960000|2021-12-30 22:22:40|1784.25|1768.25|1782.15|1766.15|1784.25|1768.25|1782|1766|7
1640902970000|2021-12-30 22:22:50|1782|1766|1781.5|1765.5|1782|1766|1781.5|1765.5|2
1640902980000|2021-12-30 22:23:00|1781|1765|1780.07|1764.07|1781|1765|1779.65|1763.65|7
1640902990000|2021-12-30 22:23:10|1779.65|1763.65|1780.15|1764.15|1780.15|1764.15|1779.65|1763.65|4
1640903000000|2021-12-30 22:23:20|1780.25|1764.25|1780.93|1764.93|1780.93|1764.93|1780.25|1764.25|11
1640903010000|2021-12-30 22:23:30|1780.83|1764.83|1780.93|1764.93|1780.93|1764.93|1780.83|1764.83|2
1640903020000|2021-12-30 22:23:40|1781.4|1765.4|1781.4|1765.4|1781.4|1765.4|1781.4|1765.4|1
1640903040000|2021-12-30 22:24:00|1781.48|1765.48|1782.5|1766.5|1782.55|1766.55|1781.48|1765.48|7
1640903050000|2021-12-30 22:24:10|1782.56|1766.56|1782.74|1766.74|1782.74|1766.74|1782.5|1766.5|7
1640903060000|2021-12-30 22:24:20|1782.43|1766.43|1781.05|1765.05|1782.43|1766.43|1781.05|1765.05|10
1640903070000|2021-12-30 22:24:30|1780.8|1764.8|1781.29|1765.29|1781.29|1765.29|1780.8|1764.8|5
1640903080000|2021-12-30 22:24:40|1781.15|1765.15|1781.46|1765.46|1781.46|1765.46|1780.88|1764.88|10
1640903090000|2021-12-30 22:24:50|1781.88|1765.88|1783.24|1767.24|1783.24|1767.24|1781.88|1765.88|9
1640903100000|2021-12-30 22:25:00|1783.4|1767.4|1783.88|1767.88|1783.95|1767.95|1783.24|1767.24|14
1640903110000|2021-12-30 22:25:10|1783.93|1767.93|1784.26|1768.26|1784.26|1768.26|1783.88|1767.88|7
1640903160000|2021-12-30 22:26:00|1784.5|1768.5|1784.5|1768.5|1784.5|1768.5|1784.5|1768.5|1
1640903250000|2021-12-30 22:27:30|1784.59|1768.59|1784.59|1768.59|1784.59|1768.59|1784.59|1768.59|1
1640903260000|2021-12-30 22:27:40|1785.09|1769.09|1785.09|1769.09|1785.09|1769.09|1785.09|1769.09|1
1640903270000|2021-12-30 22:27:50|1785.5|1769.5|1785.5|1769.5|1785.8|1769.8|1785.5|1769.5|3
1640903290000|2021-12-30 22:28:10|1785.96|1769.96|1787.3|1771.3|1787.3|1771.3|1785.96|1769.96|7
1640903300000|2021-12-30 22:28:20|1787.23|1771.23|1788|1772|1788|1772|1787.23|1771.23|7
1640903310000|2021-12-30 22:28:30|1788.14|1772.14|1788.69|1772.69|1788.69|1772.69|1788.14|1772.14|6
1640903320000|2021-12-30 22:28:40|1788.5|1772.5|1788.5|1772.5|1788.69|1772.69|1788.5|1772.5|3
1640903330000|2021-12-30 22:28:50|1788.69|1772.69|1788.5|1772.5|1788.69|1772.69|1788.5|1772.5|6
1640903340000|2021-12-30 22:29:00|1788.69|1772.69|1788.75|1772.75|1789|1773|1788.5|1772.5|5
1640903350000|2021-12-30 22:29:10|1788.5|1772.5|1788.65|1772.65|1788.9|1772.9|1788.4|1772.4|5
1640903360000|2021-12-30 22:29:20|1788.9|1772.9|1788.75|1772.75|1789|1773|1788.5|1772.5|9
1640903370000|2021-12-30 22:29:30|1788.78|1772.78|1788.75|1772.75|1788.78|1772.78|1788.75|1772.75|2
1640903380000|2021-12-30 22:29:40|1789|1773|1789|1773|1789|1773|1788.75|1772.75|5
1640903390000|2021-12-30 22:29:50|1788.75|1772.75|1789|1773|1789|1773|1788.75|1772.75|2
1640903400000|2021-12-30 22:30:00|1789.25|1773.25|1788.5|1772.5|1789.25|1773.25|1788.5|1772.5|4
1640903410000|2021-12-30 22:30:10|1788.43|1772.43|1788.25|1772.25|1788.5|1772.5|1788.25|1772.25|5
1640903420000|2021-12-30 22:30:20|1788.14|1772.14|1788.25|1772.25|1788.25|1772.25|1788.05|1772.05|4
1640903430000|2021-12-30 22:30:30|1788.5|1772.5|1788.35|1772.35|1788.5|1772.5|1788.35|1772.35|15
1640903440000|2021-12-30 22:30:40|1788.42|1772.42|1788.5|1772.5|1788.5|1772.5|1788.42|1772.42|2
1640903460000|2021-12-30 22:31:00|1788.21|1772.21|1788.5|1772.5|1788.5|1772.5|1788.21|1772.21|4
1640903510000|2021-12-30 22:31:50|1788.41|1772.41|1788.35|1772.35|1788.41|1772.41|1788.35|1772.35|2
1640903520000|2021-12-30 22:32:00|1788.5|1772.5|1788.5|1772.5|1788.5|1772.5|1788.5|1772.5|1
1640903530000|2021-12-30 22:32:10|1788.48|1772.48|1788.5|1772.5|1788.5|1772.5|1788.48|1772.48|2
1640903540000|2021-12-30 22:32:20|1788.16|1772.16|1788.16|1772.16|1788.35|1772.35|1788.16|1772.16|4
1640903620000|2021-12-30 22:33:40|1788|1772|1788|1772|1788|1772|1788|1772|1
1640903640000|2021-12-30 22:34:00|1787.5|1771.5|1787.5|1771.5|1787.5|1771.5|1787.5|1771.5|1
1640903650000|2021-12-30 22:34:10|1787.79|1771.79|1787.5|1771.5|1787.79|1771.79|1787.5|1771.5|2
1640903670000|2021-12-30 22:34:30|1787.3|1771.3|1786.5|1770.5|1787.3|1771.3|1786.5|1770.5|5
1640903680000|2021-12-30 22:34:40|1786|1770|1785|1769|1786|1770|1785|1769|4
1640903690000|2021-12-30 22:34:50|1784.5|1768.5|1783.3|1767.3|1784.5|1768.5|1783.3|1767.3|4
1640903700000|2021-12-30 22:35:00|1782.85|1766.85|1781.79|1765.79|1782.85|1766.85|1781.79|1765.79|7
1640903710000|2021-12-30 22:35:10|1781.5|1765.5|1780.95|1764.95|1781.5|1765.5|1780.95|1764.95|3
1640903720000|2021-12-30 22:35:20|1780.76|1764.76|1778.22|1762.22|1780.76|1764.76|1778.22|1762.22|11
1640903730000|2021-12-30 22:35:30|1778.5|1762.5|1776.5|1760.5|1778.5|1762.5|1776.5|1760.5|10
1640903740000|2021-12-30 22:35:40|1775.92|1759.92|1775.5|1759.5|1775.92|1759.92|1775.5|1759.5|4
1640903750000|2021-12-30 22:35:50|1775.59|1759.59|1775.54|1759.54|1775.59|1759.59|1775.5|1759.5|3
1640903760000|2021-12-30 22:36:00|1775.5|1759.5|1775.5|1759.5|1775.5|1759.5|1775.5|1759.5|1
1640903780000|2021-12-30 22:36:20|1775.53|1759.53|1775|1759|1775.53|1759.53|1774.5|1758.5|4
1640903790000|2021-12-30 22:36:30|1774.5|1758.5|1774.5|1758.5|1774.7|1758.7|1774.5|1758.5|3
1640903800000|2021-12-30 22:36:40|1774.6|1758.6|1774.5|1758.5|1774.6|1758.6|1774.5|1758.5|4
1640903810000|2021-12-30 22:36:50|1774.53|1758.53|1774.5|1758.5|1774.6|1758.6|1774.5|1758.5|5
1640903820000|2021-12-30 22:37:00|1774.28|1758.28|1774.28|1758.28|1774.28|1758.28|1774.28|1758.28|1
1640903830000|2021-12-30 22:37:10|1774.31|1758.31|1773.5|1757.5|1774.5|1758.5|1773.5|1757.5|11
1640903840000|2021-12-30 22:37:20|1773.66|1757.66|1773.66|1757.66|1773.66|1757.66|1773.66|1757.66|1
1640903850000|2021-12-30 22:37:30|1773.5|1757.5|1773.65|1757.65|1773.65|1757.65|1773.5|1757.5|2
1640903860000|2021-12-30 22:37:40|1773.5|1757.5|1773.5|1757.5|1773.5|1757.5|1773.5|1757.5|1
1640903870000|2021-12-30 22:37:50|1773.39|1757.39|1773.75|1757.75|1774.07|1758.07|1773.39|1757.39|8
1640903880000|2021-12-30 22:38:00|1773.58|1757.58|1774|1758|1774|1758|1773.58|1757.58|3
1640903890000|2021-12-30 22:38:10|1773.5|1757.5|1773|1757|1773.5|1757.5|1772.9|1756.9|5
1640903900000|2021-12-30 22:38:20|1772.83|1756.83|1773|1757|1773|1757|1772.73|1756.73|5
1640903910000|2021-12-30 22:38:30|1772.96|1756.96|1772.96|1756.96|1772.96|1756.96|1772.96|1756.96|1
1640903920000|2021-12-30 22:38:40|1773.09|1757.09|1773.1|1757.1|1773.2|1757.2|1773.09|1757.09|3
1640903930000|2021-12-30 22:38:50|1773.25|1757.25|1773.2|1757.2|1773.25|1757.25|1773.2|1757.2|2
1640903940000|2021-12-30 22:39:00|1773.15|1757.15|1772.85|1756.85|1773.15|1757.15|1772.85|1756.85|5
1640903950000|2021-12-30 22:39:10|1773|1757|1772.9|1756.9|1773|1757|1772.9|1756.9|2
1640903960000|2021-12-30 22:39:20|1773.13|1757.13|1773.03|1757.03|1773.13|1757.13|1773|1757|3
1640903970000|2021-12-30 22:39:30|1773|1757|1773|1757|1773|1757|1773|1757|1
1640903980000|2021-12-30 22:39:40|1773.09|1757.09|1772.9|1756.9|1773.09|1757.09|1772.5|1756.5|6
1640903990000|2021-12-30 22:39:50|1772.95|1756.95|1772.45|1756.45|1772.95|1756.95|1772.45|1756.45|6
1640904000000|2021-12-30 22:40:00|1772.64|1756.64|1769.22|1753.22|1772.81|1756.81|1769.22|1753.22|16
1640904010000|2021-12-30 22:40:10|1768.52|1752.52|1765.5|1749.5|1768.52|1752.52|1765.5|1749.5|17
1640904020000|2021-12-30 22:40:20|1765|1749|1763.85|1747.85|1765|1749|1763.85|1747.85|11
1640904030000|2021-12-30 22:40:30|1764|1748|1764|1748|1764.15|1748.15|1763.34|1747.34|12
1640904050000|2021-12-30 22:40:50|1764.02|1748.02|1764|1748|1764.28|1748.28|1763.63|1747.63|9
1640904060000|2021-12-30 22:41:00|1764.3|1748.3|1764.5|1748.5|1764.5|1748.5|1763.4|1747.4|9
1640904070000|2021-12-30 22:41:10|1764.1|1748.1|1763.5|1747.5|1764.5|1748.5|1763.2|1747.2|9
1640904080000|2021-12-30 22:41:20|1764|1748|1763.29|1747.29|1764|1748|1763.29|1747.29|6
1640904090000|2021-12-30 22:41:30|1763.17|1747.17|1762.9|1746.9|1763.3|1747.3|1762.9|1746.9|5
1640904100000|2021-12-30 22:41:40|1762.65|1746.65|1762.65|1746.65|1763.59|1747.59|1762.65|1746.65|7
1640904110000|2021-12-30 22:41:50|1762.95|1746.95|1762.95|1746.95|1762.95|1746.95|1762.95|1746.95|1
1640904120000|2021-12-30 22:42:00|1762.65|1746.65|1762.65|1746.65|1763|1747|1762.65|1746.65|3
1640904130000|2021-12-30 22:42:10|1762.63|1746.63|1762.63|1746.63|1763.05|1747.05|1762.3|1746.3|7
1640904140000|2021-12-30 22:42:20|1762.3|1746.3|1761.3|1745.3|1762.59|1746.59|1761.3|1745.3|12
1640904150000|2021-12-30 22:42:30|1761.29|1745.29|1761|1745|1761.29|1745.29|1760.65|1744.65|10
1640904160000|2021-12-30 22:42:40|1760.97|1744.97|1761|1745|1761.02|1745.02|1760.9|1744.9|6
1640904170000|2021-12-30 22:42:50|1761.02|1745.02|1761.5|1745.5|1761.5|1745.5|1760.59|1744.59|3
1640904200000|2021-12-30 22:43:20|1761.09|1745.09|1761.15|1745.15|1761.25|1745.25|1761.09|1745.09|5
1640904210000|2021-12-30 22:43:30|1760.74|1744.74|1761.29|1745.29|1761.29|1745.29|1760.59|1744.59|7
1640904220000|2021-12-30 22:43:40|1761.35|1745.35|1761.5|1745.5|1761.5|1745.5|1761.25|1745.25|5
1640904230000|2021-12-30 22:43:50|1761.95|1745.95|1763|1747|1763|1747|1761.95|1745.95|4
1640904240000|2021-12-30 22:44:00|1763.75|1747.75|1765.15|1749.15|1765.15|1749.15|1763.75|1747.75|5
1640904250000|2021-12-30 22:44:10|1765.21|1749.21|1766|1750|1766.07|1750.07|1764.86|1748.86|7
1640904260000|2021-12-30 22:44:20|1766.5|1750.5|1766.5|1750.5|1766.5|1750.5|1766|1750|3
1640904270000|2021-12-30 22:44:30|1766|1750|1765.13|1749.13|1766.5|1750.5|1765.13|1749.13|10
1640904280000|2021-12-30 22:44:40|1765|1749|1764|1748|1765.13|1749.13|1763.95|1747.95|10
1640904290000|2021-12-30 22:44:50|1763.89|1747.89|1764.13|1748.13|1764.13|1748.13|1763.31|1747.31|8
1640904300000|2021-12-30 22:45:00|1764.5|1748.5|1764.45|1748.45|1764.5|1748.5|1764.32|1748.32|4
1640904310000|2021-12-30 22:45:10|1764.5|1748.5|1767.3|1751.3|1767.3|1751.3|1764.5|1748.5|9
1640904320000|2021-12-30 22:45:20|1767.5|1751.5|1768.3|1752.3|1768.41|1752.41|1767.5|1751.5|5
1640904330000|2021-12-30 22:45:30|1768.85|1752.85|1770.5|1754.5|1770.5|1754.5|1768.85|1752.85|6
1640904340000|2021-12-30 22:45:40|1771|1755|1771.5|1755.5|1771.5|1755.5|1771|1755|2
1640904350000|2021-12-30 22:45:50|1771.25|1755.25|1771.35|1755.35|1771.5|1755.5|1771.25|1755.25|7
1640904360000|2021-12-30 22:46:00|1771.6|1755.6|1772|1756|1772|1756|1771.6|1755.6|8
1640904370000|2021-12-30 22:46:10|1771.88|1755.88|1771.29|1755.29|1771.88|1755.88|1771.29|1755.29|4
1640904380000|2021-12-30 22:46:20|1771.13|1755.13|1770|1754|1771.13|1755.13|1770|1754|9
1640904390000|2021-12-30 22:46:30|1770.09|1754.09|1770.5|1754.5|1770.5|1754.5|1770.09|1754.09|3
1640904400000|2021-12-30 22:46:40|1771.03|1755.03|1771.99|1755.99|1771.99|1755.99|1771|1755|10
1640904410000|2021-12-30 22:46:50|1772.45|1756.45|1772.45|1756.45|1772.45|1756.45|1772.45|1756.45|1
1640904420000|2021-12-30 22:47:00|1772.5|1756.5|1772.5|1756.5|1772.5|1756.5|1772.5|1756.5|1
1640904430000|2021-12-30 22:47:10|1772.1|1756.1|1770.75|1754.75|1772.13|1756.13|1770.75|1754.75|5
1640904440000|2021-12-30 22:47:20|1771|1755|1771|1755|1771|1755|1771|1755|1
1640904450000|2021-12-30 22:47:30|1771.05|1755.05|1771.5|1755.5|1771.5|1755.5|1771|1755|3
1640904460000|2021-12-30 22:47:40|1771.22|1755.22|1771|1755|1771.22|1755.22|1770.83|1754.83|4
1640904470000|2021-12-30 22:47:50|1770.6|1754.6|1770.5|1754.5|1770.65|1754.65|1770.5|1754.5|3
1640904480000|2021-12-30 22:48:00|1770.29|1754.29|1770.29|1754.29|1770.29|1754.29|1770.29|1754.29|1
1640904490000|2021-12-30 22:48:10|1770.13|1754.13|1769.5|1753.5|1770.13|1754.13|1769.29|1753.29|7
1640904500000|2021-12-30 22:48:20|1769.78|1753.78|1770.5|1754.5|1770.5|1754.5|1769.5|1753.5|4
1640904510000|2021-12-30 22:48:30|1770.47|1754.47|1770.5|1754.5|1770.5|1754.5|1770.47|1754.47|2
1640904520000|2021-12-30 22:48:40|1770.22|1754.22|1770|1754|1770.22|1754.22|1769.78|1753.78|3
1640904530000|2021-12-30 22:48:50|1770.12|1754.12|1770.12|1754.12|1770.31|1754.31|1770.12|1754.12|3
1640904540000|2021-12-30 22:49:00|1770|1754|1770.5|1754.5|1770.5|1754.5|1770|1754|2
1640904550000|2021-12-30 22:49:10|1770.59|1754.59|1770.5|1754.5|1770.59|1754.59|1770.5|1754.5|2
1640904560000|2021-12-30 22:49:20|1770.29|1754.29|1769.5|1753.5|1770.83|1754.83|1769.5|1753.5|14
1640904570000|2021-12-30 22:49:30|1769.28|1753.28|1767.87|1751.87|1769.5|1753.5|1767.65|1751.65|13
1640904580000|2021-12-30 22:49:40|1767.5|1751.5|1767|1751|1767.5|1751.5|1766.75|1750.75|5
1640904590000|2021-12-30 22:49:50|1767.06|1751.06|1767.5|1751.5|1767.5|1751.5|1767.06|1751.06|7
1640904600000|2021-12-30 22:50:00|1767.66|1751.66|1767.55|1751.55|1767.66|1751.66|1767.55|1751.55|2
1640904610000|2021-12-30 22:50:10|1768|1752|1767.29|1751.29|1768.01|1752.01|1767.29|1751.29|7
1640904620000|2021-12-30 22:50:20|1766.8|1750.8|1767|1751|1767|1751|1766.8|1750.8|3
1640904630000|2021-12-30 22:50:30|1766.75|1750.75|1767|1751|1767|1751|1766.75|1750.75|3
1640904640000|2021-12-30 22:50:40|1767.09|1751.09|1767|1751|1767.09|1751.09|1767|1751|2
1640904650000|2021-12-30 22:50:50|1766.9|1750.9|1766.31|1750.31|1767.1|1751.1|1766.31|1750.31|6
1640904660000|2021-12-30 22:51:00|1766.08|1750.08|1766.1|1750.1|1766.5|1750.5|1766.08|1750.08|4
1640904670000|2021-12-30 22:51:10|1766|1750|1766.05|1750.05|1766.5|1750.5|1766|1750|5
1640904680000|2021-12-30 22:51:20|1765.5|1749.5|1765.5|1749.5|1765.5|1749.5|1765.5|1749.5|1
1640904690000|2021-12-30 22:51:30|1765.55|1749.55|1765.55|1749.55|1765.55|1749.55|1765.53|1749.53|3
1640904700000|2021-12-30 22:51:40|1765.5|1749.5|1765.5|1749.5|1765.5|1749.5|1765.5|1749.5|1
1640904730000|2021-12-30 22:52:10|1765.42|1749.42|1765.5|1749.5|1765.5|1749.5|1765.42|1749.42|4
1640904790000|2021-12-30 22:53:10|1765.4|1749.4|1765.4|1749.4|1765.4|1749.4|1765.4|1749.4|1
1640904800000|2021-12-30 22:53:20|1764.9|1748.9|1765|1749|1765|1749|1764.9|1748.9|2
1640904850000|2021-12-30 22:54:10|1765.5|1749.5|1765.5|1749.5|1765.5|1749.5|1765.5|1749.5|1
1640904860000|2021-12-30 22:54:20|1765.45|1749.45|1764.5|1748.5|1765.45|1749.45|1764.5|1748.5|4
1640904880000|2021-12-30 22:54:40|1764.55|1748.55|1764.62|1748.62|1764.62|1748.62|1764.55|1748.55|4
1640904890000|2021-12-30 22:54:50|1764.12|1748.12|1763.78|1747.78|1764.12|1748.12|1763.5|1747.5|3
1640904900000|2021-12-30 22:55:00|1763.5|1747.5|1763.5|1747.5|1763.5|1747.5|1763.5|1747.5|1
1640904910000|2021-12-30 22:55:10|1763|1747|1763|1747|1763|1747|1763|1747|1
1640904930000|2021-12-30 22:55:30|1762.7|1746.7|1762.7|1746.7|1762.7|1746.7|1762.7|1746.7|1
1640904940000|2021-12-30 22:55:40|1762.5|1746.5|1762.5|1746.5|1762.7|1746.7|1762.5|1746.5|5
1640904950000|2021-12-30 22:55:50|1762.6|1746.6|1762.6|1746.6|1762.6|1746.6|1762.6|1746.6|1
1640904960000|2021-12-30 22:56:00|1762.5|1746.5|1762.5|1746.5|1762.5|1746.5|1762.5|1746.5|1
1640904970000|2021-12-30 22:56:10|1762|1746|1761.5|1745.5|1762.13|1746.13|1761.5|1745.5|5
1640904980000|2021-12-30 22:56:20|1761.1|1745.1|1760.71|1744.71|1761.1|1745.1|1760.5|1744.5|5
1640904990000|2021-12-30 22:56:30|1760.59|1744.59|1760.71|1744.71|1760.71|1744.71|1760.59|1744.59|3
1640905000000|2021-12-30 22:56:40|1760.55|1744.55|1760.18|1744.18|1760.55|1744.55|1760.18|1744.18|2
1640905010000|2021-12-30 22:56:50|1760.13|1744.13|1760.13|1744.13|1760.5|1744.5|1760.13|1744.13|3
1640905020000|2021-12-30 22:57:00|1760.5|1744.5|1760.5|1744.5|1760.5|1744.5|1760.13|1744.13|5
1640905030000|2021-12-30 22:57:10|1761.2|1745.2|1761.2|1745.2|1761.2|1745.2|1761.2|1745.2|1
1640905040000|2021-12-30 22:57:20|1761.35|1745.35|1762.73|1746.73|1762.73|1746.73|1761.35|1745.35|6
1640905050000|2021-12-30 22:57:30|1763|1747|1763.5|1747.5|1763.5|1747.5|1763|1747|2
1640905070000|2021-12-30 22:57:50|1763.72|1747.72|1764.22|1748.22|1764.22|1748.22|1763.72|1747.72|3
1640905080000|2021-12-30 22:58:00|1764.5|1748.5|1766|1750|1766.17|1750.17|1764.5|1748.5|12
1640905090000|2021-12-30 22:58:10|1766.4|1750.4|1766.5|1750.5|1766.6|1750.6|1766.4|1750.4|5
1640905100000|2021-12-30 22:58:20|1766.55|1750.55|1766.55|1750.55|1766.55|1750.55|1766.55|1750.55|1
1640905110000|2021-12-30 22:58:30|1767|1751|1767|1751|1767|1751|1767|1751|1
1640905120000|2021-12-30 22:58:40|1767.5|1751.5|1768.45|1752.45|1768.72|1752.72|1767.5|1751.5|4
1640905130000|2021-12-30 22:58:50|1768.5|1752.5|1769|1753|1769|1753|1768.5|1752.5|2
1640905140000|2021-12-30 22:59:00|1769.44|1753.44|1771|1755|1771|1755|1769.44|1753.44|6
1640905150000|2021-12-30 22:59:10|1771.45|1755.45|1771.5|1755.5|1771.5|1755.5|1771.45|1755.45|2
1640905160000|2021-12-30 22:59:20|1772|1756|1772.3|1756.3|1772.3|1756.3|1772|1756|4
1640905170000|2021-12-30 22:59:30|1772.45|1756.45|1774|1758|1774|1758|1772.45|1756.45|10
1640905180000|2021-12-30 22:59:40|1774.5|1758.5|1774.5|1758.5|1774.9|1758.9|1774.38|1758.38|6
1640905190000|2021-12-30 22:59:50|1774.62|1758.62|1775|1759|1775|1759|1774.5|1758.5|5
1640905200000|2021-12-30 23:00:00|1775.5|1759.5|1775.6|1759.6|1776|1760|1775.13|1759.13|11
1640905210000|2021-12-30 23:00:10|1775.5|1759.5|1774.7|1758.7|1776|1760|1774.7|1758.7|6
1640905220000|2021-12-30 23:00:20|1774.5|1758.5|1774|1758|1774.5|1758.5|1774|1758|3
1640905230000|2021-12-30 23:00:30|1774.22|1758.22|1775|1759|1775|1759|1774.19|1758.19|3
1640905240000|2021-12-30 23:00:40|1774.7|1758.7|1774.7|1758.7|1774.7|1758.7|1774.7|1758.7|1
1640905250000|2021-12-30 23:00:50|1774.75|1758.75|1775.14|1759.14|1775.14|1759.14|1774.7|1758.7|4
1640905260000|2021-12-30 23:01:00|1775.39|1759.39|1778.02|1762.02|1778.02|1762.02|1775.2|1759.2|10
1640905270000|2021-12-30 23:01:10|1778.14|1762.14|1778.53|1762.53|1778.62|1762.62|1778.12|1762.12|8
1640905280000|2021-12-30 23:01:20|1778.66|1762.66|1778.5|1762.5|1778.66|1762.66|1778.5|1762.5|2
1640905290000|2021-12-30 23:01:30|1778.53|1762.53|1778.49|1762.49|1778.54|1762.54|1778.49|1762.49|3
1640905300000|2021-12-30 23:01:40|1778.99|1762.99|1778.44|1762.44|1778.99|1762.99|1778.44|1762.44|8
1640905310000|2021-12-30 23:01:50|1778.27|1762.27|1773|1757|1778.27|1762.27|1773|1757|18
1640905320000|2021-12-30 23:02:00|1773.29|1757.29|1773|1757|1773.29|1757.29|1772.54|1756.54|10
1640905330000|2021-12-30 23:02:10|1773.5|1757.5|1776|1760|1776.67|1760.67|1773.25|1757.25|17
1640905340000|2021-12-30 23:02:20|1776.5|1760.5|1776.5|1760.5|1776.5|1760.5|1776.5|1760.5|1
1640905350000|2021-12-30 23:02:30|1776.67|1760.67|1776.67|1760.67|1776.67|1760.67|1776.67|1760.67|1
1640905360000|2021-12-30 23:02:40|1776.45|1760.45|1776.67|1760.67|1776.67|1760.67|1776.24|1760.24|7
1640905370000|2021-12-30 23:02:50|1776.97|1760.97|1777.3|1761.3|1777.47|1761.47|1776.97|1760.97|4
1640905380000|2021-12-30 23:03:00|1777.5|1761.5|1777.3|1761.3|1777.5|1761.5|1777.3|1761.3|3
1640905390000|2021-12-30 23:03:10|1777.7|1761.7|1777.75|1761.75|1777.75|1761.75|1777.7|1761.7|2
1640905400000|2021-12-30 23:03:20|1777.3|1761.3|1777.5|1761.5|1777.5|1761.5|1777.3|1761.3|2
1640905410000|2021-12-30 23:03:30|1777.85|1761.85|1777.63|1761.63|1777.85|1761.85|1777.63|1761.63|4
1640905420000|2021-12-30 23:03:40|1777.5|1761.5|1776.67|1760.67|1777.5|1761.5|1776.67|1760.67|10
1640905430000|2021-12-30 23:03:50|1776.5|1760.5|1774.5|1758.5|1776.5|1760.5|1774.5|1758.5|17
1640905450000|2021-12-30 23:04:10|1774.13|1758.13|1774|1758|1774.13|1758.13|1774|1758|2
1640905460000|2021-12-30 23:04:20|1773.5|1757.5|1770.94|1754.94|1773.5|1757.5|1770.75|1754.75|13
1640905470000|2021-12-30 23:04:30|1770.1|1754.1|1768.1|1752.1|1770.1|1754.1|1768|1752|13
1640905480000|2021-12-30 23:04:40|1768.5|1752.5|1768.5|1752.5|1768.5|1752.5|1768.5|1752.5|1
1640905490000|2021-12-30 23:04:50|1768.1|1752.1|1768|1752|1768.5|1752.5|1768|1752|3
1640905500000|2021-12-30 23:05:00|1768.14|1752.14|1768.81|1752.81|1768.81|1752.81|1768.14|1752.14|2
1640905510000|2021-12-30 23:05:10|1768.96|1752.96|1774|1758|1774.4|1758.4|1768.96|1752.96|15
1640905520000|2021-12-30 23:05:20|1773.88|1757.88|1774.15|1758.15|1774.15|1758.15|1773.15|1757.15|7
1640905530000|2021-12-30 23:05:30|1774.67|1758.67|1774.3|1758.3|1774.67|1758.67|1774.3|1758.3|2
1640905540000|2021-12-30 23:05:40|1774.5|1758.5|1775|1759|1775|1759|1774.5|1758.5|3
1640905550000|2021-12-30 23:05:50|1775.15|1759.15|1775|1759|1775.15|1759.15|1774.5|1758.5|11
1640905560000|2021-12-30 23:06:00|1775.22|1759.22|1775.5|1759.5|1775.5|1759.5|1775.22|1759.22|7
1640905570000|2021-12-30 23:06:10|1776.15|1760.15|1775.95|1759.95|1776.15|1760.15|1775.95|1759.95|2
1640905580000|2021-12-30 23:06:20|1775.75|1759.75|1776.25|1760.25|1776.25|1760.25|1775.75|1759.75|2
1640905600000|2021-12-30 23:06:40|1776.35|1760.35|1776.35|1760.35|1776.35|1760.35|1776.35|1760.35|1
1640905610000|2021-12-30 23:06:50|1776.5|1760.5|1776.5|1760.5|1776.57|1760.57|1776.5|1760.5|3
1640905620000|2021-12-30 23:07:00|1776.58|1760.58|1776.5|1760.5|1776.7|1760.7|1776|1760|10
1640905630000|2021-12-30 23:07:10|1776.53|1760.53|1776.5|1760.5|1776.53|1760.53|1776.5|1760.5|2
1640905640000|2021-12-30 23:07:20|1776.6|1760.6|1777|1761|1777|1761|1776.6|1760.6|2
1640905650000|2021-12-30 23:07:30|1777.5|1761.5|1777.5|1761.5|1777.5|1761.5|1777.5|1761.5|1
1640905660000|2021-12-30 23:07:40|1777.43|1761.43|1777|1761|1777.43|1761.43|1777|1761|4
1640905670000|2021-12-30 23:07:50|1776.5|1760.5|1778.67|1762.67|1778.67|1762.67|1776.5|1760.5|8
1640905680000|2021-12-30 23:08:00|1778.5|1762.5|1779.24|1763.24|1779.24|1763.24|1778.37|1762.37|7
1640905690000|2021-12-30 23:08:10|1779|1763|1780.22|1764.22|1780.22|1764.22|1779|1763|5
1640905700000|2021-12-30 23:08:20|1780.3|1764.3|1782.79|1766.79|1782.81|1766.81|1780.3|1764.3|16
1640905710000|2021-12-30 23:08:30|1782.89|1766.89|1782.73|1766.73|1783.29|1767.29|1782.5|1766.5|9
1640905720000|2021-12-30 23:08:40|1782.79|1766.79|1782.19|1766.19|1782.79|1766.79|1782.19|1766.19|12
1640905730000|2021-12-30 23:08:50|1782.01|1766.01|1782.25|1766.25|1782.29|1766.29|1781.5|1765.5|7
1640905740000|2021-12-30 23:09:00|1782.44|1766.44|1781.25|1765.25|1782.45|1766.45|1781.25|1765.25|8
1640905750000|2021-12-30 23:09:10|1780.5|1764.5|1778.75|1762.75|1780.65|1764.65|1778.22|1762.22|19
1640905760000|2021-12-30 23:09:20|1779|1763|1775.54|1759.54|1779.05|1763.05|1775.54|1759.54|16
1640905770000|2021-12-30 23:09:30|1775.74|1759.74|1774|1758|1775.74|1759.74|1773.5|1757.5|8
1640905780000|2021-12-30 23:09:40|1774.32|1758.32|1774|1758|1774.9|1758.9|1774|1758|9
1640905790000|2021-12-30 23:09:50|1773.89|1757.89|1773.7|1757.7|1773.89|1757.89|1773.7|1757.7|2
1640905800000|2021-12-30 23:10:00|1774|1758|1774.09|1758.09|1774.09|1758.09|1773|1757|8
1640905810000|2021-12-30 23:10:10|1774|1758|1775|1759|1775|1759|1774|1758|6
1640905820000|2021-12-30 23:10:20|1774.5|1758.5|1774.29|1758.29|1774.5|1758.5|1774.25|1758.25|3
1640905830000|2021-12-30 23:10:30|1774.5|1758.5|1774.44|1758.44|1774.65|1758.65|1774.44|1758.44|3
1640905840000|2021-12-30 23:10:40|1774.75|1758.75|1774|1758|1774.75|1758.75|1773.46|1757.46|8
1640905850000|2021-12-30 23:10:50|1773.89|1757.89|1773.73|1757.73|1774|1758|1773.73|1757.73|3
1640905860000|2021-12-30 23:11:00|1772.88|1756.88|1772|1756|1772.88|1756.88|1771.7|1755.7|7
1640905870000|2021-12-30 23:11:10|1772.5|1756.5|1773|1757|1773|1757|1772.5|1756.5|4
1640905880000|2021-12-30 23:11:20|1773.13|1757.13|1774.78|1758.78|1775.24|1759.24|1773.13|1757.13|15
1640905890000|2021-12-30 23:11:30|1774.99|1758.99|1775.5|1759.5|1775.5|1759.5|1774.99|1758.99|5
1640905900000|2021-12-30 23:11:40|1775.25|1759.25|1774.5|1758.5|1775.25|1759.25|1774.25|1758.25|8
1640905910000|2021-12-30 23:11:50|1774.25|1758.25|1774|1758|1774.25|1758.25|1774|1758|2
1640905920000|2021-12-30 23:12:00|1774.1|1758.1|1774.13|1758.13|1774.13|1758.13|1774|1758|3
1640905930000|2021-12-30 23:12:10|1774.25|1758.25|1772.7|1756.7|1774.5|1758.5|1772.7|1756.7|9
1640905940000|2021-12-30 23:12:20|1772.5|1756.5|1772.5|1756.5|1772.55|1756.55|1772.5|1756.5|3
1640905950000|2021-12-30 23:12:30|1772|1756|1772|1756|1772.13|1756.13|1772|1756|3
1640905970000|2021-12-30 23:12:50|1772.15|1756.15|1772.5|1756.5|1772.65|1756.65|1772.15|1756.15|5
1640905980000|2021-12-30 23:13:00|1772.77|1756.77|1772.5|1756.5|1772.78|1756.78|1772.5|1756.5|4
1640905990000|2021-12-30 23:13:10|1772.77|1756.77|1772.5|1756.5|1772.78|1756.78|1772.5|1756.5|6
1640906000000|2021-12-30 23:13:20|1772.68|1756.68|1773.5|1757.5|1773.5|1757.5|1772.5|1756.5|6
1640906010000|2021-12-30 23:13:30|1774|1758|1776.45|1760.45|1776.45|1760.45|1774|1758|11
1640906020000|2021-12-30 23:13:40|1776.5|1760.5|1779.45|1763.45|1779.45|1763.45|1776.5|1760.5|11
1640906030000|2021-12-30 23:13:50|1779.5|1763.5|1781|1765|1781|1765|1779.5|1763.5|8
1640906040000|2021-12-30 23:14:00|1781.2|1765.2|1780.25|1764.25|1781.45|1765.45|1779.9|1763.9|8
1640906050000|2021-12-30 23:14:10|1779.8|1763.8|1780.5|1764.5|1780.5|1764.5|1779.6|1763.6|4
1640906060000|2021-12-30 23:14:20|1781|1765|1781.28|1765.28|1781.5|1765.5|1781|1765|5
1640906070000|2021-12-30 23:14:30|1780.66|1764.66|1781.28|1765.28|1781.28|1765.28|1780.66|1764.66|6
1640906080000|2021-12-30 23:14:40|1781.5|1765.5|1781.38|1765.38|1782|1766|1781.38|1765.38|4
1640906090000|2021-12-30 23:14:50|1781.5|1765.5|1781.28|1765.28|1781.5|1765.5|1781.08|1765.08|5
1640906100000|2021-12-30 23:15:00|1781.14|1765.14|1779.7|1763.7|1781.14|1765.14|1779.7|1763.7|8
1640906110000|2021-12-30 23:15:10|1779.5|1763.5|1781.31|1765.31|1781.35|1765.35|1779.5|1763.5|11
1640906120000|2021-12-30 23:15:20|1781.28|1765.28|1781.15|1765.15|1781.28|1765.28|1780.78|1764.78|6
1640906130000|2021-12-30 23:15:30|1781.28|1765.28|1781.5|1765.5|1781.5|1765.5|1781.28|1765.28|3
1640906150000|2021-12-30 23:15:50|1781.95|1765.95|1782.8|1766.8|1782.8|1766.8|1781.95|1765.95|5
1640906160000|2021-12-30 23:16:00|1783|1767|1785.4|1769.4|1785.4|1769.4|1783|1767|7
1640906170000|2021-12-30 23:16:10|1785.5|1769.5|1785.45|1769.45|1785.5|1769.5|1785.45|1769.45|2
1640906180000|2021-12-30 23:16:20|1785.5|1769.5|1786.6|1770.6|1786.9|1770.9|1785.5|1769.5|6
1640906190000|2021-12-30 23:16:30|1786.5|1770.5|1786.5|1770.5|1786.75|1770.75|1786.5|1770.5|3
1640906210000|2021-12-30 23:16:50|1786.7|1770.7|1786.89|1770.89|1787|1771|1786.7|1770.7|4
1640906220000|2021-12-30 23:17:00|1787.34|1771.34|1787.5|1771.5|1787.5|1771.5|1787.34|1771.34|3
1640906230000|2021-12-30 23:17:10|1787.85|1771.85|1788.5|1772.5|1788.5|1772.5|1787.85|1771.85|3
1640906240000|2021-12-30 23:17:20|1788.39|1772.39|1788.35|1772.35|1788.5|1772.5|1788.2|1772.2|4
1640906260000|2021-12-30 23:17:40|1788.1|1772.1|1788.1|1772.1|1788.1|1772.1|1788.1|1772.1|1
1640906270000|2021-12-30 23:17:50|1787.77|1771.77|1786.5|1770.5|1787.77|1771.77|1786.5|1770.5|5
1640906280000|2021-12-30 23:18:00|1786|1770|1783.5|1767.5|1786|1770|1783.5|1767.5|9
1640906290000|2021-12-30 23:18:10|1784|1768|1784.35|1768.35|1784.35|1768.35|1784|1768|2
1640906300000|2021-12-30 23:18:20|1784|1768|1784|1768|1784.2|1768.2|1784|1768|3
1640906310000|2021-12-30 23:18:30|1783.89|1767.89|1783.91|1767.91|1784|1768|1783.89|1767.89|4
1640906320000|2021-12-30 23:18:40|1783.9|1767.9|1783.1|1767.1|1783.9|1767.9|1783|1767|8
1640906330000|2021-12-30 23:18:50|1783|1767|1783.15|1767.15|1783.5|1767.5|1783|1767|3
1640906340000|2021-12-30 23:19:00|1783.5|1767.5|1783.5|1767.5|1783.5|1767.5|1783.5|1767.5|1
1640906350000|2021-12-30 23:19:10|1784|1768|1784.1|1768.1|1784.1|1768.1|1784|1768|2
1640906360000|2021-12-30 23:19:20|1784.17|1768.17|1785|1769|1785|1769|1784|1768|5
1640906370000|2021-12-30 23:19:30|1785.5|1769.5|1785.88|1769.88|1785.88|1769.88|1785.1|1769.1|10
1640906380000|2021-12-30 23:19:40|1786|1770|1786|1770|1786.3|1770.3|1786|1770|5
1640906390000|2021-12-30 23:19:50|1786.15|1770.15|1786.5|1770.5|1786.5|1770.5|1786.1|1770.1|11
1640906400000|2021-12-30 23:20:00|1786.13|1770.13|1787.37|1771.37|1787.5|1771.5|1786.13|1770.13|8
1640906410000|2021-12-30 23:20:10|1787.29|1771.29|1787.35|1771.35|1787.5|1771.5|1786.85|1770.85|6
1640906420000|2021-12-30 23:20:20|1787.2|1771.2|1785.65|1769.65|1787.2|1771.2|1785.53|1769.53|12
1640906430000|2021-12-30 23:20:30|1785.82|1769.82|1786.05|1770.05|1786.2|1770.2|1785.82|1769.82|8
1640906440000|2021-12-30 23:20:40|1786.5|1770.5|1786.5|1770.5|1786.5|1770.5|1786.47|1770.47|3
1640906450000|2021-12-30 23:20:50|1786.7|1770.7|1787.48|1771.48|1787.5|1771.5|1786.7|1770.7|4
1640906460000|2021-12-30 23:21:00|1787.3|1771.3|1787.5|1771.5|1787.5|1771.5|1787.3|1771.3|2
1640906470000|2021-12-30 23:21:10|1787.6|1771.6|1788.3|1772.3|1788.3|1772.3|1787.6|1771.6|2
1640906490000|2021-12-30 23:21:30|1788.05|1772.05|1787.65|1771.65|1788.05|1772.05|1787.65|1771.65|4
1640906500000|2021-12-30 23:21:40|1787.74|1771.74|1787.74|1771.74|1787.74|1771.74|1787.74|1771.74|1
1640906510000|2021-12-30 23:21:50|1787.68|1771.68|1787.65|1771.65|1787.68|1771.68|1787.65|1771.65|2
1640906520000|2021-12-30 23:22:00|1787.74|1771.74|1787.55|1771.55|1787.74|1771.74|1787.55|1771.55|4
1640906530000|2021-12-30 23:22:10|1788.1|1772.1|1787.6|1771.6|1788.5|1772.5|1787.6|1771.6|6
1640906540000|2021-12-30 23:22:20|1787.95|1771.95|1787.95|1771.95|1787.95|1771.95|1787.95|1771.95|1
1640906560000|2021-12-30 23:22:40|1787.78|1771.78|1787.14|1771.14|1787.9|1771.9|1787.14|1771.14|8
1640906570000|2021-12-30 23:22:50|1786.89|1770.89|1786.5|1770.5|1786.89|1770.89|1786.5|1770.5|2
1640906580000|2021-12-30 23:23:00|1786.13|1770.13|1784.75|1768.75|1786.13|1770.13|1784.75|1768.75|9
1640906590000|2021-12-30 23:23:10|1784.5|1768.5|1782.3|1766.3|1784.5|1768.5|1782.3|1766.3|11
1640906600000|2021-12-30 23:23:20|1782.5|1766.5|1783.5|1767.5|1784.05|1768.05|1782.5|1766.5|12
1640906610000|2021-12-30 23:23:30|1783.2|1767.2|1784|1768|1784|1768|1783.2|1767.2|3
1640906620000|2021-12-30 23:23:40|1784.1|1768.1|1784.5|1768.5|1784.75|1768.75|1784.1|1768.1|6
1640906630000|2021-12-30 23:23:50|1784.76|1768.76|1784.65|1768.65|1784.76|1768.76|1784.65|1768.65|2
1640906640000|2021-12-30 23:24:00|1784.5|1768.5|1784|1768|1784.5|1768.5|1784|1768|3
1640906650000|2021-12-30 23:24:10|1783.83|1767.83|1784|1768|1784|1768|1783.83|1767.83|2
1640906660000|2021-12-30 23:24:20|1783.77|1767.77|1783.77|1767.77|1783.77|1767.77|1783.5|1767.5|3
1640906670000|2021-12-30 23:24:30|1783.5|1767.5|1783.5|1767.5|1783.5|1767.5|1783.5|1767.5|1
1640906680000|2021-12-30 23:24:40|1783.6|1767.6|1783.56|1767.56|1783.6|1767.6|1783.56|1767.56|2
1640906690000|2021-12-30 23:24:50|1783.65|1767.65|1784.5|1768.5|1784.51|1768.51|1783.65|1767.65|5
1640906700000|2021-12-30 23:25:00|1784.53|1768.53|1787.5|1771.5|1787.5|1771.5|1784.53|1768.53|9
1640906710000|2021-12-30 23:25:10|1787.34|1771.34|1786.15|1770.15|1787.73|1771.73|1786.07|1770.07|16
1640906720000|2021-12-30 23:25:20|1786.07|1770.07|1785.87|1769.87|1786.15|1770.15|1785.87|1769.87|4
1640906730000|2021-12-30 23:25:30|1785.5|1769.5|1784.5|1768.5|1785.5|1769.5|1784.5|1768.5|3
1640906740000|2021-12-30 23:25:40|1784.53|1768.53|1785.44|1769.44|1785.44|1769.44|1784.53|1768.53|8
1640906750000|2021-12-30 23:25:50|1785.94|1769.94|1786.17|1770.17|1786.34|1770.34|1785.85|1769.85|7
1640906760000|2021-12-30 23:26:00|1786.57|1770.57|1788.3|1772.3|1788.3|1772.3|1786.57|1770.57|6
1640906770000|2021-12-30 23:26:10|1788.5|1772.5|1788.5|1772.5|1788.59|1772.59|1788.5|1772.5|3
1640906780000|2021-12-30 23:26:20|1788.48|1772.48|1788.45|1772.45|1788.48|1772.48|1788.45|1772.45|2
1640906790000|2021-12-30 23:26:30|1788.5|1772.5|1788.48|1772.48|1788.55|1772.55|1788.45|1772.45|8
1640906800000|2021-12-30 23:26:40|1788.5|1772.5|1788.5|1772.5|1788.5|1772.5|1788.5|1772.5|1
1640906820000|2021-12-30 23:27:00|1788.15|1772.15|1788.5|1772.5|1788.5|1772.5|1788.15|1772.15|4
1640906830000|2021-12-30 23:27:10|1788|1772|1787|1771|1788|1772|1787|1771|3
1640906840000|2021-12-30 23:27:20|1786.5|1770.5|1786.5|1770.5|1786.5|1770.5|1786.5|1770.5|1
1640906860000|2021-12-30 23:27:40|1786.1|1770.1|1784.56|1768.56|1786.4|1770.4|1784.28|1768.28|12
1640906870000|2021-12-30 23:27:50|1783.77|1767.77|1783.15|1767.15|1783.9|1767.9|1783.15|1767.15|7
1640906880000|2021-12-30 23:28:00|1783.5|1767.5|1783.5|1767.5|1784.5|1768.5|1783.5|1767.5|8
1640906890000|2021-12-30 23:28:10|1783|1767|1782.5|1766.5|1783|1767|1782.5|1766.5|4
1640906900000|2021-12-30 23:28:20|1783.49|1767.49|1783.13|1767.13|1783.5|1767.5|1783.13|1767.13|3
1640906910000|2021-12-30 23:28:30|1783.14|1767.14|1783|1767|1783.14|1767.14|1781.41|1765.41|19
1640906920000|2021-12-30 23:28:40|1782.79|1766.79|1783.05|1767.05|1783.15|1767.15|1782|1766|9
1640906930000|2021-12-30 23:28:50|1783|1767|1782.75|1766.75|1783|1767|1782.75|1766.75|2
1640906940000|2021-12-30 23:29:00|1782.92|1766.92|1782.5|1766.5|1782.92|1766.92|1782.5|1766.5|7
1640906950000|2021-12-30 23:29:10|1782.62|1766.62|1783|1767|1783|1767|1782.5|1766.5|4
1640906960000|2021-12-30 23:29:20|1783.07|1767.07|1783.5|1767.5|1784.3|1768.3|1783.07|1767.07|7
1640906970000|2021-12-30 23:29:30|1783|1767|1782.53|1766.53|1783|1767|1782.5|1766.5|3
1640906980000|2021-12-30 23:29:40|1782.5|1766.5|1783|1767|1783|1767|1782.5|1766.5|2
1640906990000|2021-12-30 23:29:50|1783.09|1767.09|1783.5|1767.5|1783.53|1767.53|1783.09|1767.09|4
1640907000000|2021-12-30 23:30:00|1783.3|1767.3|1783.12|1767.12|1783.3|1767.3|1783.12|1767.12|2
1640907010000|2021-12-30 23:30:10|1783.45|1767.45|1783.12|1767.12|1783.45|1767.45|1783|1767|4
1640907030000|2021-12-30 23:30:30|1783.5|1767.5|1784.25|1768.25|1784.25|1768.25|1783.5|1767.5|4
1640907050000|2021-12-30 23:30:50|1784.45|1768.45|1784.45|1768.45|1784.45|1768.45|1784.45|1768.45|1
1640907060000|2021-12-30 23:31:00|1784.5|1768.5|1784.5|1768.5|1784.55|1768.55|1784.5|1768.5|3
1640907070000|2021-12-30 23:31:10|1784.95|1768.95|1784.5|1768.5|1784.95|1768.95|1784.5|1768.5|5
1640907080000|2021-12-30 23:31:20|1784|1768|1784|1768|1784|1768|1783.87|1767.87|5
1640907090000|2021-12-30 23:31:30|1783.91|1767.91|1783.5|1767.5|1784|1768|1783.5|1767.5|3
1640907100000|2021-12-30 23:31:40|1783.37|1767.37|1783.34|1767.34|1783.37|1767.37|1783.34|1767.34|2
1640907110000|2021-12-30 23:31:50|1783.42|1767.42|1783.5|1767.5|1783.5|1767.5|1783.42|1767.42|2
1640907120000|2021-12-30 23:32:00|1783.45|1767.45|1782.5|1766.5|1783.45|1767.45|1782.2|1766.2|7
1640907130000|2021-12-30 23:32:10|1782.43|1766.43|1782.5|1766.5|1782.5|1766.5|1782.26|1766.26|5
1640907140000|2021-12-30 23:32:20|1782.25|1766.25|1782.37|1766.37|1782.37|1766.37|1782.25|1766.25|2
1640907150000|2021-12-30 23:32:30|1782.5|1766.5|1782.43|1766.43|1782.5|1766.5|1782.43|1766.43|2
1640907160000|2021-12-30 23:32:40|1782.26|1766.26|1781.55|1765.55|1782.26|1766.26|1781.55|1765.55|4
1640907170000|2021-12-30 23:32:50|1781.61|1765.61|1782.11|1766.11|1782.11|1766.11|1781.56|1765.56|14
1640907180000|2021-12-30 23:33:00|1782|1766|1782.5|1766.5|1782.5|1766.5|1782|1766|4
1640907190000|2021-12-30 23:33:10|1782.25|1766.25|1781.98|1765.98|1782.25|1766.25|1781.89|1765.89|4
1640907200000|2021-12-30 23:33:20|1782|1766|1781.93|1765.93|1782|1766|1781.5|1765.5|7
1640907210000|2021-12-30 23:33:30|1781.5|1765.5|1781.5|1765.5|1781.5|1765.5|1781.5|1765.5|1
1640907220000|2021-12-30 23:33:40|1782.06|1766.06|1782|1766|1782.06|1766.06|1782|1766|2
1640907230000|2021-12-30 23:33:50|1781.53|1765.53|1781.5|1765.5|1781.55|1765.55|1781.5|1765.5|4
1640907240000|2021-12-30 23:34:00|1781.75|1765.75|1780.5|1764.5|1781.75|1765.75|1780.1|1764.1|9
1640907250000|2021-12-30 23:34:10|1780.29|1764.29|1780.05|1764.05|1780.38|1764.38|1780.05|1764.05|3
1640907260000|2021-12-30 23:34:20|1780.41|1764.41|1781.28|1765.28|1781.28|1765.28|1780.41|1764.41|5
1640907270000|2021-12-30 23:34:30|1781.5|1765.5|1781.28|1765.28|1781.5|1765.5|1781.28|1765.28|3
1640907280000|2021-12-30 23:34:40|1781.13|1765.13|1780.5|1764.5|1781.13|1765.13|1780.05|1764.05|8
1640907290000|2021-12-30 23:34:50|1780.78|1764.78|1779.87|1763.87|1780.93|1764.93|1779.5|1763.5|8
1640907300000|2021-12-30 23:35:00|1779.5|1763.5|1778.5|1762.5|1779.5|1763.5|1778.5|1762.5|14
1640907310000|2021-12-30 23:35:10|1777.25|1761.25|1776|1760|1777.25|1761.25|1775.05|1759.05|12
1640907320000|2021-12-30 23:35:20|1775.92|1759.92|1776|1760|1776.15|1760.15|1775.5|1759.5|6
1640907330000|2021-12-30 23:35:30|1775.55|1759.55|1775.55|1759.55|1775.55|1759.55|1775.55|1759.55|1
1640907340000|2021-12-30 23:35:40|1775.5|1759.5|1775|1759|1775.5|1759.5|1774.92|1758.92|4
1640907350000|2021-12-30 23:35:50|1774.5|1758.5|1774.8|1758.8|1775.03|1759.03|1774.5|1758.5|8
1640907360000|2021-12-30 23:36:00|1774.89|1758.89|1774.62|1758.62|1774.89|1758.89|1774.5|1758.5|8
1640907370000|2021-12-30 23:36:10|1774.5|1758.5|1774.25|1758.25|1774.5|1758.5|1774.25|1758.25|2
1640907380000|2021-12-30 23:36:20|1774.22|1758.22|1774.25|1758.25|1774.5|1758.5|1774.22|1758.22|6
1640907390000|2021-12-30 23:36:30|1774.46|1758.46|1774.1|1758.1|1774.5|1758.5|1773.7|1757.7|11
1640907400000|2021-12-30 23:36:40|1774.5|1758.5|1774.1|1758.1|1774.5|1758.5|1774.1|1758.1|8
1640907410000|2021-12-30 23:36:50|1774.5|1758.5|1776.35|1760.35|1776.35|1760.35|1774.5|1758.5|7
1640907420000|2021-12-30 23:37:00|1777.5|1761.5|1775|1759|1777.5|1761.5|1775|1759|10
1640907430000|2021-12-30 23:37:10|1775.25|1759.25|1775|1759|1775.25|1759.25|1774.5|1758.5|6
1640907440000|2021-12-30 23:37:20|1775.25|1759.25|1775.13|1759.13|1775.3|1759.3|1775|1759|7
1640907450000|2021-12-30 23:37:30|1775.14|1759.14|1775.5|1759.5|1775.5|1759.5|1775.14|1759.14|4
1640907470000|2021-12-30 23:37:50|1775.88|1759.88|1775.23|1759.23|1775.9|1759.9|1775.23|1759.23|6
1640907480000|2021-12-30 23:38:00|1774.65|1758.65|1775|1759|1775.5|1759.5|1774.65|1758.65|5
1640907490000|2021-12-30 23:38:10|1774.5|1758.5|1773.83|1757.83|1774.5|1758.5|1773.7|1757.7|10
1640907500000|2021-12-30 23:38:20|1774|1758|1773.1|1757.1|1774|1758|1773.1|1757.1|3
1640907510000|2021-12-30 23:38:30|1773.13|1757.13|1773.55|1757.55|1773.55|1757.55|1772.75|1756.75|10
1640907520000|2021-12-30 23:38:40|1773.4|1757.4|1774.39|1758.39|1774.39|1758.39|1773.4|1757.4|5
1640907530000|2021-12-30 23:38:50|1773.98|1757.98|1773.99|1757.99|1774.39|1758.39|1773.98|1757.98|6
1640907540000|2021-12-30 23:39:00|1774.04|1758.04|1774.34|1758.34|1774.34|1758.34|1773.89|1757.89|3
1640907550000|2021-12-30 23:39:10|1774.05|1758.05|1774.39|1758.39|1774.69|1758.69|1774.05|1758.05|6
1640907560000|2021-12-30 23:39:20|1774.48|1758.48|1774.5|1758.5|1774.6|1758.6|1774.39|1758.39|18
1640907570000|2021-12-30 23:39:30|1774.63|1758.63|1774.5|1758.5|1774.63|1758.63|1774.5|1758.5|2
1640907600000|2021-12-30 23:40:00|1774.25|1758.25|1773.5|1757.5|1774.25|1758.25|1773.5|1757.5|6
1640907610000|2021-12-30 23:40:10|1773.61|1757.61|1773.5|1757.5|1773.61|1757.61|1773.5|1757.5|2
1640907620000|2021-12-30 23:40:20|1773.63|1757.63|1773.55|1757.55|1773.92|1757.92|1773.55|1757.55|5
1640907630000|2021-12-30 23:40:30|1773.5|1757.5|1771.56|1755.56|1773.5|1757.5|1771.56|1755.56|8
1640907640000|2021-12-30 23:40:40|1771.62|1755.62|1772.2|1756.2|1772.2|1756.2|1771.62|1755.62|7
1640907650000|2021-12-30 23:40:50|1772.5|1756.5|1772.22|1756.22|1772.85|1756.85|1772.22|1756.22|7
1640907660000|2021-12-30 23:41:00|1772.5|1756.5|1772.31|1756.31|1772.81|1756.81|1772.31|1756.31|8
1640907670000|2021-12-30 23:41:10|1772.5|1756.5|1771.97|1755.97|1772.5|1756.5|1771.87|1755.87|5
1640907680000|2021-12-30 23:41:20|1771.62|1755.62|1771.62|1755.62|1771.62|1755.62|1771.62|1755.62|1
1640907690000|2021-12-30 23:41:30|1771.5|1755.5|1770.03|1754.03|1771.62|1755.62|1770.03|1754.03|6
1640907700000|2021-12-30 23:41:40|1770.02|1754.02|1769.89|1753.89|1770.02|1754.02|1769.6|1753.6|6
1640907710000|2021-12-30 23:41:50|1769.99|1753.99|1770|1754|1770.5|1754.5|1769.99|1753.99|6
1640907720000|2021-12-30 23:42:00|1769.88|1753.88|1770.22|1754.22|1770.22|1754.22|1769.88|1753.88|3
1640907730000|2021-12-30 23:42:10|1770|1754|1770|1754|1770.22|1754.22|1770|1754|3
1640907740000|2021-12-30 23:42:20|1770.22|1754.22|1771.85|1755.85|1772.3|1756.3|1770|1754|11
1640907750000|2021-12-30 23:42:30|1772.1|1756.1|1771.7|1755.7|1772.35|1756.35|1771.7|1755.7|11
1640907760000|2021-12-30 23:42:40|1772|1756|1772.6|1756.6|1772.6|1756.6|1772|1756|7
1640907770000|2021-12-30 23:42:50|1772.68|1756.68|1772.7|1756.7|1772.7|1756.7|1772.68|1756.68|2
1640907780000|2021-12-30 23:43:00|1772.5|1756.5|1771.5|1755.5|1772.5|1756.5|1771.5|1755.5|5
1640907790000|2021-12-30 23:43:10|1770.75|1754.75|1771.15|1755.15|1771.15|1755.15|1770.5|1754.5|5
1640907800000|2021-12-30 23:43:20|1771.5|1755.5|1772.68|1756.68|1772.68|1756.68|1771.5|1755.5|7
1640907810000|2021-12-30 23:43:30|1772.82|1756.82|1773.63|1757.63|1773.95|1757.95|1772.82|1756.82|7
1640907820000|2021-12-30 23:43:40|1773.85|1757.85|1773.4|1757.4|1773.85|1757.85|1773.4|1757.4|10
1640907830000|2021-12-30 23:43:50|1773.53|1757.53|1775|1759|1775|1759|1773.53|1757.53|8
1640907840000|2021-12-30 23:44:00|1774.6|1758.6|1777|1761|1777|1761|1774.6|1758.6|7
1640907850000|2021-12-30 23:44:10|1776.82|1760.82|1779.61|1763.61|1779.61|1763.61|1776|1760|13
1640907860000|2021-12-30 23:44:20|1779.86|1763.86|1780.65|1764.65|1781|1765|1779.86|1763.86|8
1640907870000|2021-12-30 23:44:30|1780.5|1764.5|1780|1764|1780.5|1764.5|1779.5|1763.5|10
1640907880000|2021-12-30 23:44:40|1779.9|1763.9|1780|1764|1780|1764|1779.15|1763.15|12
1640907890000|2021-12-30 23:44:50|1780.35|1764.35|1779.95|1763.95|1780.5|1764.5|1779.85|1763.85|9
1640907900000|2021-12-30 23:45:00|1779.85|1763.85|1780.9|1764.9|1780.9|1764.9|1779.6|1763.6|8
1640907910000|2021-12-30 23:45:10|1781.25|1765.25|1780.65|1764.65|1781.25|1765.25|1780.65|1764.65|8
1640907920000|2021-12-30 23:45:20|1780.75|1764.75|1781.6|1765.6|1781.6|1765.6|1780.75|1764.75|6
1640907930000|2021-12-30 23:45:30|1781.55|1765.55|1781.56|1765.56|1781.6|1765.6|1781.55|1765.55|4
1640907940000|2021-12-30 23:45:40|1781.35|1765.35|1781.56|1765.56|1781.56|1765.56|1781.35|1765.35|2
1640907950000|2021-12-30 23:45:50|1781.5|1765.5|1780.8|1764.8|1781.5|1765.5|1780.8|1764.8|4
1640907960000|2021-12-30 23:46:00|1781.25|1765.25|1781.25|1765.25|1781.25|1765.25|1781.25|1765.25|1
1640907970000|2021-12-30 23:46:10|1781.51|1765.51|1782.5|1766.5|1782.5|1766.5|1781.51|1765.51|12
1640907980000|2021-12-30 23:46:20|1782.54|1766.54|1783.42|1767.42|1783.42|1767.42|1782.53|1766.53|5
1640907990000|2021-12-30 23:46:30|1783.73|1767.73|1783.6|1767.6|1783.73|1767.73|1783.6|1767.6|3
1640908000000|2021-12-30 23:46:40|1783.5|1767.5|1783.24|1767.24|1783.6|1767.6|1783.22|1767.22|9
1640908010000|2021-12-30 23:46:50|1783.22|1767.22|1782.73|1766.73|1783.5|1767.5|1782.57|1766.57|8
1640908020000|2021-12-30 23:47:00|1782.74|1766.74|1782.79|1766.79|1783.23|1767.23|1782.55|1766.55|5
1640908050000|2021-12-30 23:47:30|1782.5|1766.5|1783.45|1767.45|1783.45|1767.45|1782.5|1766.5|4
1640908060000|2021-12-30 23:47:40|1783.29|1767.29|1783.29|1767.29|1783.29|1767.29|1783.29|1767.29|1
1640908070000|2021-12-30 23:47:50|1783.04|1767.04|1783.5|1767.5|1783.5|1767.5|1783|1767|11
1640908080000|2021-12-30 23:48:00|1783.6|1767.6|1783.6|1767.6|1783.6|1767.6|1783.6|1767.6|1
1640908090000|2021-12-30 23:48:10|1783.63|1767.63|1783.6|1767.6|1784.25|1768.25|1783.6|1767.6|4
1640908100000|2021-12-30 23:48:20|1783.5|1767.5|1785.65|1769.65|1785.78|1769.78|1783.5|1767.5|8
1640908110000|2021-12-30 23:48:30|1786.15|1770.15|1786.5|1770.5|1786.5|1770.5|1785.94|1769.94|4
1640908120000|2021-12-30 23:48:40|1786.29|1770.29|1786|1770|1786.29|1770.29|1786|1770|4
1640908130000|2021-12-30 23:48:50|1786.25|1770.25|1785.85|1769.85|1786.25|1770.25|1785.8|1769.8|3
1640908140000|2021-12-30 23:49:00|1785.94|1769.94|1785.85|1769.85|1785.94|1769.94|1785.85|1769.85|2
1640908150000|2021-12-30 23:49:10|1785.94|1769.94|1786.35|1770.35|1786.35|1770.35|1785.85|1769.85|7
1640908160000|2021-12-30 23:49:20|1786.3|1770.3|1785.5|1769.5|1786.3|1770.3|1785.5|1769.5|5
1640908170000|2021-12-30 23:49:30|1785.22|1769.22|1783.93|1767.93|1785.22|1769.22|1783.74|1767.74|10
1640908180000|2021-12-30 23:49:40|1783.5|1767.5|1783.5|1767.5|1783.5|1767.5|1783.5|1767.5|1
1640908190000|2021-12-30 23:49:50|1783.55|1767.55|1784|1768|1784|1768|1783.55|1767.55|2
1640908200000|2021-12-30 23:50:00|1784.25|1768.25|1785.55|1769.55|1785.85|1769.85|1784.25|1768.25|8
1640908210000|2021-12-30 23:50:10|1785.5|1769.5|1785.5|1769.5|1785.5|1769.5|1785.5|1769.5|1
1640908230000|2021-12-30 23:50:30|1785.75|1769.75|1785.84|1769.84|1786.25|1770.25|1785.75|1769.75|3
1640908240000|2021-12-30 23:50:40|1785.75|1769.75|1787.5|1771.5|1787.5|1771.5|1785.75|1769.75|4
1640908250000|2021-12-30 23:50:50|1787.55|1771.55|1787.5|1771.5|1787.55|1771.55|1787.5|1771.5|2
1640908260000|2021-12-30 23:51:00|1788|1772|1788|1772|1788|1772|1788|1772|1
1640908270000|2021-12-30 23:51:10|1787.5|1771.5|1787.5|1771.5|1787.5|1771.5|1787.5|1771.5|1
1640908300000|2021-12-30 23:51:40|1787.83|1771.83|1787.83|1771.83|1787.83|1771.83|1787.83|1771.83|1
1640908310000|2021-12-30 23:51:50|1787.85|1771.85|1788.5|1772.5|1788.5|1772.5|1787.85|1771.85|3
1640908320000|2021-12-30 23:52:00|1788.25|1772.25|1787.8|1771.8|1788.25|1772.25|1787.8|1771.8|4
1640908330000|2021-12-30 23:52:10|1787.7|1771.7|1787|1771|1787.7|1771.7|1786.6|1770.6|4
1640908340000|2021-12-30 23:52:20|1787.65|1771.65|1787.9|1771.9|1788|1772|1787.65|1771.65|3
1640908350000|2021-12-30 23:52:30|1788.09|1772.09|1787.71|1771.71|1788.35|1772.35|1787.71|1771.71|5
1640908360000|2021-12-30 23:52:40|1787.81|1771.81|1788.5|1772.5|1788.5|1772.5|1787.81|1771.81|5
1640908380000|2021-12-30 23:53:00|1788.29|1772.29|1788.1|1772.1|1788.29|1772.29|1787.91|1771.91|3
1640908390000|2021-12-30 23:53:10|1787.76|1771.76|1785.5|1769.5|1787.88|1771.88|1785.5|1769.5|11
1640908400000|2021-12-30 23:53:20|1785.75|1769.75|1786|1770|1786|1770|1785.75|1769.75|2
1640908410000|2021-12-30 23:53:30|1786.45|1770.45|1785.95|1769.95|1786.45|1770.45|1785.95|1769.95|3
1640908420000|2021-12-30 23:53:40|1785.6|1769.6|1785.6|1769.6|1785.6|1769.6|1785.6|1769.6|1
1640908430000|2021-12-30 23:53:50|1785.8|1769.8|1785.8|1769.8|1785.8|1769.8|1785.8|1769.8|1
1640908440000|2021-12-30 23:54:00|1785.85|1769.85|1785.85|1769.85|1785.85|1769.85|1785.85|1769.85|1
1640908450000|2021-12-30 23:54:10|1786|1770|1786|1770|1786.45|1770.45|1786|1770|3
1640908460000|2021-12-30 23:54:20|1785.65|1769.65|1785.95|1769.95|1785.95|1769.95|1785.65|1769.65|2
1640908470000|2021-12-30 23:54:30|1785.8|1769.8|1786.5|1770.5|1786.8|1770.8|1785.5|1769.5|8
1640908480000|2021-12-30 23:54:40|1786.55|1770.55|1786.55|1770.55|1786.55|1770.55|1786.55|1770.55|1
1640908490000|2021-12-30 23:54:50|1786.6|1770.6|1786.6|1770.6|1786.6|1770.6|1786.6|1770.6|1
1640908500000|2021-12-30 23:55:00|1786.41|1770.41|1785.5|1769.5|1786.6|1770.6|1785.5|1769.5|7
1640908510000|2021-12-30 23:55:10|1785.4|1769.4|1785.5|1769.5|1785.5|1769.5|1785.4|1769.4|2
1640908520000|2021-12-30 23:55:20|1786|1770|1786.5|1770.5|1786.5|1770.5|1786|1770|2
1640908530000|2021-12-30 23:55:30|1786.45|1770.45|1786.45|1770.45|1786.45|1770.45|1786.45|1770.45|1
1640908540000|2021-12-30 23:55:40|1786.5|1770.5|1786.37|1770.37|1787|1771|1786.19|1770.19|7
1640908550000|2021-12-30 23:55:50|1786.31|1770.31|1785.9|1769.9|1786.31|1770.31|1785.9|1769.9|4
1640908560000|2021-12-30 23:56:00|1785.8|1769.8|1785.5|1769.5|1785.8|1769.8|1785.5|1769.5|2
1640908590000|2021-12-30 23:56:30|1785.7|1769.7|1785.7|1769.7|1785.7|1769.7|1785.7|1769.7|1
1640908600000|2021-12-30 23:56:40|1785.73|1769.73|1785.75|1769.75|1785.75|1769.75|1785.73|1769.73|2
1640908610000|2021-12-30 23:56:50|1785.6|1769.6|1785.5|1769.5|1785.6|1769.6|1785.5|1769.5|2
1640908630000|2021-12-30 23:57:10|1785.66|1769.66|1785.75|1769.75|1785.75|1769.75|1785.66|1769.66|2
1640908650000|2021-12-30 23:57:30|1785.9|1769.9|1785.75|1769.75|1785.9|1769.9|1785.75|1769.75|2
1640908660000|2021-12-30 23:57:40|1785.55|1769.55|1785.72|1769.72|1785.72|1769.72|1785.55|1769.55|2
1640908670000|2021-12-30 23:57:50|1785.75|1769.75|1785.75|1769.75|1785.95|1769.95|1785.75|1769.75|5
1640908680000|2021-12-30 23:58:00|1785.55|1769.55|1785.75|1769.75|1786.25|1770.25|1785.55|1769.55|5
1640908700000|2021-12-30 23:58:20|1785.6|1769.6|1786|1770|1786.1|1770.1|1785.6|1769.6|5
1640908710000|2021-12-30 23:58:30|1786.75|1770.75|1786.9|1770.9|1786.9|1770.9|1786.75|1770.75|2
1640908720000|2021-12-30 23:58:40|1786.75|1770.75|1786.9|1770.9|1786.9|1770.9|1786.75|1770.75|2
1640908730000|2021-12-30 23:58:50|1787|1771|1788.84|1772.84|1789.24|1773.24|1787|1771|13
1640908740000|2021-12-30 23:59:00|1789.02|1773.02|1788.84|1772.84|1789.24|1773.24|1788.84|1772.84|4
1640908750000|2021-12-30 23:59:10|1789.02|1773.02|1788|1772|1789.02|1773.02|1788|1772|5
1640908760000|2021-12-30 23:59:20|1787.87|1771.87|1788.5|1772.5|1788.5|1772.5|1787.7|1771.7|5
1640908780000|2021-12-30 23:59:40|1788|1772|1787.37|1771.37|1788.04|1772.04|1787.3|1771.3|6
1640908790000|2021-12-30 23:59:50|1787.3|1771.3|1787|1771|1787.34|1771.34|1786.7|1770.7|6
1640908800000|2021-12-31 00:00:00|1786.91|1770.91|1786.91|1770.91|1786.91|1770.91|1786.91|1770.91|1
1640908810000|2021-12-31 00:00:10|1787|1771|1786.79|1770.79|1787|1771|1786.79|1770.79|2
1640908820000|2021-12-31 00:00:20|1786.29|1770.29|1785|1769|1786.29|1770.29|1785|1769|9
1640908830000|2021-12-31 00:00:30|1785.4|1769.4|1785.4|1769.4|1785.4|1769.4|1785.4|1769.4|1
1640908840000|2021-12-31 00:00:40|1785.5|1769.5|1785.7|1769.7|1785.7|1769.7|1785.5|1769.5|2
1640908850000|2021-12-31 00:00:50|1785.75|1769.75|1785.66|1769.66|1785.75|1769.75|1785.66|1769.66|2
1640908860000|2021-12-31 00:01:00|1785.8|1769.8|1788.4|1772.4|1788.4|1772.4|1785.8|1769.8|7
1640908870000|2021-12-31 00:01:10|1788.76|1772.76|1789.5|1773.5|1789.5|1773.5|1788.37|1772.37|6
1640908880000|2021-12-31 00:01:20|1789.67|1773.67|1790.4|1774.4|1790.4|1774.4|1789.62|1773.62|4
1640908890000|2021-12-31 00:01:30|1790.46|1774.46|1792.5|1776.5|1792.5|1776.5|1790.46|1774.46|11
1640908900000|2021-12-31 00:01:40|1792.75|1776.75|1793.5|1777.5|1793.5|1777.5|1792.5|1776.5|6
1640908910000|2021-12-31 00:01:50|1794|1778|1797.1|1781.1|1797.5|1781.5|1794|1778|17
1640908920000|2021-12-31 00:02:00|1797|1781|1797.82|1781.82|1798.12|1782.12|1797|1781|9
1640908930000|2021-12-31 00:02:10|1798.31|1782.31|1795.54|1779.54|1798.92|1782.92|1795.53|1779.53|20
1640908940000|2021-12-31 00:02:20|1795.92|1779.92|1795|1779|1796|1780|1794.94|1778.94|10
1640908950000|2021-12-31 00:02:30|1795.07|1779.07|1795|1779|1795.07|1779.07|1795|1779|2
1640908960000|2021-12-31 00:02:40|1794.5|1778.5|1795.95|1779.95|1795.95|1779.95|1794.5|1778.5|13
1640908970000|2021-12-31 00:02:50|1795.71|1779.71|1797.9|1781.9|1798.5|1782.5|1795.71|1779.71|9
1640908980000|2021-12-31 00:03:00|1797.95|1781.95|1798.86|1782.86|1798.86|1782.86|1797.8|1781.8|5
1640908990000|2021-12-31 00:03:10|1799.2|1783.2|1799.5|1783.5|1800.5|1784.5|1799.2|1783.2|10
1640909000000|2021-12-31 00:03:20|1799.56|1783.56|1799.59|1783.59|1799.59|1783.59|1799.5|1783.5|3
1640909010000|2021-12-31 00:03:30|1799.5|1783.5|1798.69|1782.69|1799.5|1783.5|1798.69|1782.69|4
1640909020000|2021-12-31 00:03:40|1798.5|1782.5|1798|1782|1798.69|1782.69|1798|1782|5
1640909030000|2021-12-31 00:03:50|1797.85|1781.85|1796.88|1780.88|1798.1|1782.1|1796.85|1780.85|12
1640909040000|2021-12-31 00:04:00|1796.7|1780.7|1797|1781|1797.4|1781.4|1796.7|1780.7|8
1640909050000|2021-12-31 00:04:10|1796.6|1780.6|1797|1781|1797|1781|1796.6|1780.6|2
1640909060000|2021-12-31 00:04:20|1797.09|1781.09|1797.55|1781.55|1797.55|1781.55|1797|1781|5
1640909070000|2021-12-31 00:04:30|1797.74|1781.74|1798.75|1782.75|1798.75|1782.75|1797.71|1781.71|6
1640909080000|2021-12-31 00:04:40|1799.84|1783.84|1804.04|1788.04|1804.74|1788.74|1799.84|1783.84|24
1640909090000|2021-12-31 00:04:50|1804.15|1788.15|1803.5|1787.5|1804.15|1788.15|1802.85|1786.85|6
1640909100000|2021-12-31 00:05:00|1802.7|1786.7|1801.95|1785.95|1802.7|1786.7|1801.95|1785.95|5
1640909110000|2021-12-31 00:05:10|1801.5|1785.5|1796.5|1780.5|1801.5|1785.5|1796.5|1780.5|17
1640909120000|2021-12-31 00:05:20|1797.17|1781.17|1795.5|1779.5|1797.17|1781.17|1795.5|1779.5|9
1640909130000|2021-12-31 00:05:30|1794.9|1778.9|1795|1779|1795.13|1779.13|1794|1778|13
1640909140000|2021-12-31 00:05:40|1793.95|1777.95|1793.9|1777.9|1794.7|1778.7|1793.9|1777.9|10
1640909150000|2021-12-31 00:05:50|1794|1778|1794|1778|1794|1778|1793.89|1777.89|3
1640909160000|2021-12-31 00:06:00|1794.15|1778.15|1794.14|1778.14|1795.27|1779.27|1794.14|1778.14|6
1640909170000|2021-12-31 00:06:10|1793.5|1777.5|1793.55|1777.55|1793.64|1777.64|1792.85|1776.85|7
1640909180000|2021-12-31 00:06:20|1793.6|1777.6|1793.5|1777.5|1793.6|1777.6|1793.5|1777.5|2
1640909190000|2021-12-31 00:06:30|1793.6|1777.6|1793.5|1777.5|1793.6|1777.6|1793.5|1777.5|3
1640909200000|2021-12-31 00:06:40|1792.75|1776.75|1792.5|1776.5|1793|1777|1792.5|1776.5|6
1640909210000|2021-12-31 00:06:50|1792.45|1776.45|1792.5|1776.5|1792.5|1776.5|1792.45|1776.45|3
1640909220000|2021-12-31 00:07:00|1792.39|1776.39|1792|1776|1792.5|1776.5|1792|1776|3
1640909230000|2021-12-31 00:07:10|1791.9|1775.9|1790.94|1774.94|1792.29|1776.29|1790.94|1774.94|9
1640909240000|2021-12-31 00:07:20|1790.75|1774.75|1792|1776|1792|1776|1790.75|1774.75|8
1640909250000|2021-12-31 00:07:30|1792.5|1776.5|1795.17|1779.17|1795.17|1779.17|1792.5|1776.5|8
1640909260000|2021-12-31 00:07:40|1795.18|1779.18|1795.5|1779.5|1795.5|1779.5|1794.81|1778.81|6
1640909270000|2021-12-31 00:07:50|1795.6|1779.6|1793.76|1777.76|1795.6|1779.6|1793.76|1777.76|8
1640909280000|2021-12-31 00:08:00|1793.61|1777.61|1793.5|1777.5|1793.75|1777.75|1793.5|1777.5|3
1640909290000|2021-12-31 00:08:10|1793.95|1777.95|1794.5|1778.5|1794.65|1778.65|1793.95|1777.95|5
1640909300000|2021-12-31 00:08:20|1794.9|1778.9|1799.95|1783.95|1799.95|1783.95|1794.9|1778.9|17
1640909310000|2021-12-31 00:08:30|1799.87|1783.87|1803.22|1787.22|1803.22|1787.22|1799.5|1783.5|17
1640909320000|2021-12-31 00:08:40|1804|1788|1802.79|1786.79|1805.5|1789.5|1802.59|1786.59|22
1640909330000|2021-12-31 00:08:50|1803|1787|1802.5|1786.5|1803|1787|1801.99|1785.99|11
1640909340000|2021-12-31 00:09:00|1802.32|1786.32|1801.86|1785.86|1802.5|1786.5|1801.86|1785.86|9
1640909350000|2021-12-31 00:09:10|1802|1786|1802.1|1786.1|1802.11|1786.11|1801.36|1785.36|14
1640909360000|2021-12-31 00:09:20|1802.06|1786.06|1803|1787|1803.14|1787.14|1802.06|1786.06|11
1640909370000|2021-12-31 00:09:30|1802.5|1786.5|1802|1786|1802.5|1786.5|1802|1786|3
1640909380000|2021-12-31 00:09:40|1801.5|1785.5|1802.07|1786.07|1802.21|1786.21|1801|1785|6
1640909390000|2021-12-31 00:09:50|1802.45|1786.45|1801.5|1785.5|1802.45|1786.45|1801.5|1785.5|4
1640909400000|2021-12-31 00:10:00|1801.25|1785.25|1800.5|1784.5|1801.25|1785.25|1800|1784|14
1640909410000|2021-12-31 00:10:10|1800.88|1784.88|1801|1785|1801.4|1785.4|1800.88|1784.88|4
1640909420000|2021-12-31 00:10:20|1800.1|1784.1|1799.11|1783.11|1800.1|1784.1|1798.65|1782.65|8
1640909430000|2021-12-31 00:10:30|1799.3|1783.3|1799|1783|1799.5|1783.5|1799|1783|6
1640909440000|2021-12-31 00:10:40|1799.5|1783.5|1800|1784|1800|1784|1799.5|1783.5|2
1640909450000|2021-12-31 00:10:50|1800.5|1784.5|1804.69|1788.69|1805|1789|1800.5|1784.5|16
1640909460000|2021-12-31 00:11:00|1804|1788|1804.6|1788.6|1805.05|1789.05|1803.9|1787.9|20
1640909470000|2021-12-31 00:11:10|1804.5|1788.5|1803|1787|1804.5|1788.5|1801.32|1785.32|13
1640909480000|2021-12-31 00:11:20|1802.5|1786.5|1802|1786|1802.5|1786.5|1801.6|1785.6|3
1640909490000|2021-12-31 00:11:30|1802.05|1786.05|1801|1785|1802.05|1786.05|1800.91|1784.91|8
1640909500000|2021-12-31 00:11:40|1801.12|1785.12|1800.94|1784.94|1801.12|1785.12|1800.94|1784.94|5
1640909510000|2021-12-31 00:11:50|1801.15|1785.15|1801.05|1785.05|1801.15|1785.15|1800.94|1784.94|5
1640909520000|2021-12-31 00:12:00|1801.5|1785.5|1801.5|1785.5|1801.5|1785.5|1801.5|1785.5|1
1640909530000|2021-12-31 00:12:10|1801.55|1785.55|1801.5|1785.5|1801.55|1785.55|1801.5|1785.5|5
1640909540000|2021-12-31 00:12:20|1801.53|1785.53|1802.5|1786.5|1802.61|1786.61|1801.5|1785.5|10
1640909550000|2021-12-31 00:12:30|1802.3|1786.3|1802.3|1786.3|1802.3|1786.3|1802.3|1786.3|1
1640909560000|2021-12-31 00:12:40|1802.45|1786.45|1802.4|1786.4|1802.5|1786.5|1802.4|1786.4|3
1640909570000|2021-12-31 00:12:50|1802|1786|1802.73|1786.73|1802.73|1786.73|1802|1786|6
1640909580000|2021-12-31 00:13:00|1803.23|1787.23|1803.5|1787.5|1803.7|1787.7|1803.23|1787.23|5
1640909590000|2021-12-31 00:13:10|1803.45|1787.45|1803.5|1787.5|1803.9|1787.9|1803.45|1787.45|5
1640909600000|2021-12-31 00:13:20|1803.47|1787.47|1804.45|1788.45|1804.45|1788.45|1803.47|1787.47|3
1640909610000|2021-12-31 00:13:30|1804.7|1788.7|1806.03|1790.03|1806.03|1790.03|1804.7|1788.7|6
1640909620000|2021-12-31 00:13:40|1806|1790|1806.35|1790.35|1806.35|1790.35|1806|1790|2
1640909630000|2021-12-31 00:13:50|1806.5|1790.5|1806|1790|1806.5|1790.5|1805.6|1789.6|6
1640909640000|2021-12-31 00:14:00|1806.13|1790.13|1807.8|1791.8|1807.8|1791.8|1806|1790|14
1640909650000|2021-12-31 00:14:10|1808|1792|1809|1793|1809|1793|1808|1792|13
1640909660000|2021-12-31 00:14:20|1808.65|1792.65|1808.5|1792.5|1808.9|1792.9|1808.38|1792.38|7
1640909670000|2021-12-31 00:14:30|1807.92|1791.92|1807.35|1791.35|1807.92|1791.92|1805.5|1789.5|11
1640909680000|2021-12-31 00:14:40|1807|1791|1807|1791|1807.25|1791.25|1807|1791|3
1640909690000|2021-12-31 00:14:50|1806.9|1790.9|1807|1791|1807|1791|1806.7|1790.7|5
1640909700000|2021-12-31 00:15:00|1807.08|1791.08|1804.5|1788.5|1807.08|1791.08|1804.5|1788.5|12
1640909710000|2021-12-31 00:15:10|1804.43|1788.43|1804.5|1788.5|1804.5|1788.5|1804.43|1788.43|4
1640909720000|2021-12-31 00:15:20|1804.44|1788.44|1804.5|1788.5|1804.5|1788.5|1804.44|1788.44|2
1640909730000|2021-12-31 00:15:30|1804.43|1788.43|1804.5|1788.5|1804.5|1788.5|1804.43|1788.43|2
1640909740000|2021-12-31 00:15:40|1804.41|1788.41|1804.3|1788.3|1804.5|1788.5|1804.24|1788.24|5
1640909750000|2021-12-31 00:15:50|1804.27|1788.27|1803.4|1787.4|1805.02|1789.02|1803.4|1787.4|12
1640909760000|2021-12-31 00:16:00|1803.5|1787.5|1801.79|1785.79|1803.5|1787.5|1801.79|1785.79|12
1640909770000|2021-12-31 00:16:10|1801.5|1785.5|1801|1785|1801.79|1785.79|1801|1785|4
1640909780000|2021-12-31 00:16:20|1800.9|1784.9|1800|1784|1800.9|1784.9|1800|1784|5
1640909790000|2021-12-31 00:16:30|1799.5|1783.5|1801.69|1785.69|1801.69|1785.69|1799.5|1783.5|9
1640909800000|2021-12-31 00:16:40|1801.56|1785.56|1802.16|1786.16|1802.16|1786.16|1801.52|1785.52|6
1640909830000|2021-12-31 00:17:10|1802.5|1786.5|1802.16|1786.16|1802.5|1786.5|1802.16|1786.16|5
1640909850000|2021-12-31 00:17:30|1802.25|1786.25|1802.39|1786.39|1802.5|1786.5|1802.16|1786.16|4
1640909860000|2021-12-31 00:17:40|1802.5|1786.5|1802.5|1786.5|1802.5|1786.5|1802.1|1786.1|3
1640909870000|2021-12-31 00:17:50|1802.45|1786.45|1801.5|1785.5|1802.5|1786.5|1801.05|1785.05|6
1640909890000|2021-12-31 00:18:10|1801.13|1785.13|1801.5|1785.5|1801.5|1785.5|1801.13|1785.13|2
1640909900000|2021-12-31 00:18:20|1801.13|1785.13|1801|1785|1801.5|1785.5|1800.75|1784.75|8
1640909920000|2021-12-31 00:18:40|1800.5|1784.5|1799.7|1783.7|1800.5|1784.5|1799.7|1783.7|4
1640909930000|2021-12-31 00:18:50|1799.89|1783.89|1800.5|1784.5|1800.5|1784.5|1799.89|1783.89|3
1640909940000|2021-12-31 00:19:00|1800|1784|1799.5|1783.5|1800|1784|1799.5|1783.5|3
1640909950000|2021-12-31 00:19:10|1800.35|1784.35|1800.88|1784.88|1800.88|1784.88|1799.85|1783.85|5
1640909970000|2021-12-31 00:19:30|1801|1785|1801|1785|1801|1785|1801|1785|1
1640909980000|2021-12-31 00:19:40|1800.9|1784.9|1800.9|1784.9|1801|1785|1800.9|1784.9|3
1640909990000|2021-12-31 00:19:50|1800.5|1784.5|1799.5|1783.5|1800.5|1784.5|1799.5|1783.5|6
1640910000000|2021-12-31 00:20:00|1799.01|1783.01|1798.19|1782.19|1799.01|1783.01|1798.19|1782.19|5
1640910010000|2021-12-31 00:20:10|1797.95|1781.95|1797.99|1781.99|1798.25|1782.25|1797.79|1781.79|8
1640910020000|2021-12-31 00:20:20|1797.79|1781.79|1796.33|1780.33|1798.19|1782.19|1796.3|1780.3|13
1640910030000|2021-12-31 00:20:30|1796.2|1780.2|1796.6|1780.6|1796.75|1780.75|1796.2|1780.2|5
1640910040000|2021-12-31 00:20:40|1796.58|1780.58|1796.58|1780.58|1796.58|1780.58|1796.58|1780.58|1
1640910050000|2021-12-31 00:20:50|1796.9|1780.9|1796.75|1780.75|1796.9|1780.9|1796.75|1780.75|2
1640910060000|2021-12-31 00:21:00|1796.8|1780.8|1796.5|1780.5|1797.3|1781.3|1796.5|1780.5|5
1640910070000|2021-12-31 00:21:10|1795.85|1779.85|1795.85|1779.85|1796|1780|1795.8|1779.8|7
1640910080000|2021-12-31 00:21:20|1795.57|1779.57|1795.25|1779.25|1795.57|1779.57|1795|1779|6
1640910090000|2021-12-31 00:21:30|1795|1779|1793.7|1777.7|1795|1779|1793.5|1777.5|12
1640910100000|2021-12-31 00:21:40|1793.5|1777.5|1793.5|1777.5|1793.58|1777.58|1793|1777|6
1640910110000|2021-12-31 00:21:50|1793.8|1777.8|1793.25|1777.25|1793.8|1777.8|1793.25|1777.25|7
1640910120000|2021-12-31 00:22:00|1793.08|1777.08|1790.83|1774.83|1793.08|1777.08|1790.83|1774.83|7
1640910130000|2021-12-31 00:22:10|1789.89|1773.89|1789.5|1773.5|1790.05|1774.05|1789.5|1773.5|8
1640910140000|2021-12-31 00:22:20|1789.65|1773.65|1789.5|1773.5|1789.65|1773.65|1789.5|1773.5|3
1640910150000|2021-12-31 00:22:30|1789.53|1773.53|1789.6|1773.6|1789.6|1773.6|1789.5|1773.5|6
1640910160000|2021-12-31 00:22:40|1789.5|1773.5|1789.5|1773.5|1789.5|1773.5|1789.43|1773.43|5
1640910170000|2021-12-31 00:22:50|1789.25|1773.25|1788.75|1772.75|1789.25|1773.25|1788.7|1772.7|3
1640910180000|2021-12-31 00:23:00|1787.9|1771.9|1786|1770|1787.97|1771.97|1786|1770|9
1640910200000|2021-12-31 00:23:20|1786.5|1770.5|1790.5|1774.5|1790.7|1774.7|1786.5|1770.5|9
1640910230000|2021-12-31 00:23:50|1791.24|1775.24|1790.5|1774.5|1791.24|1775.24|1790.5|1774.5|5
1640910240000|2021-12-31 00:24:00|1791.15|1775.15|1791|1775|1791.35|1775.35|1791|1775|5
1640910250000|2021-12-31 00:24:10|1791.1|1775.1|1790.7|1774.7|1791.5|1775.5|1790.5|1774.5|8
1640910260000|2021-12-31 00:24:20|1790.5|1774.5|1791.5|1775.5|1791.5|1775.5|1790.21|1774.21|4
1640910270000|2021-12-31 00:24:30|1791.09|1775.09|1791.59|1775.59|1791.9|1775.9|1791|1775|10
1640910280000|2021-12-31 00:24:40|1791.65|1775.65|1791.5|1775.5|1791.9|1775.9|1791.5|1775.5|4
1640910290000|2021-12-31 00:24:50|1792|1776|1792.21|1776.21|1793|1777|1791.91|1775.91|9
1640910300000|2021-12-31 00:25:00|1792.5|1776.5|1792.5|1776.5|1792.5|1776.5|1792.5|1776.5|1
1640910310000|2021-12-31 00:25:10|1793|1777|1793|1777|1793|1777|1793|1777|1
1640910320000|2021-12-31 00:25:20|1792.65|1776.65|1793.27|1777.27|1793.27|1777.27|1792.65|1776.65|3
1640910340000|2021-12-31 00:25:40|1793.5|1777.5|1793.76|1777.76|1793.76|1777.76|1793.46|1777.46|4
1640910350000|2021-12-31 00:25:50|1794.2|1778.2|1792.5|1776.5|1794.2|1778.2|1792.5|1776.5|5
1640910360000|2021-12-31 00:26:00|1792.35|1776.35|1792.35|1776.35|1792.35|1776.35|1792.35|1776.35|1
1640910380000|2021-12-31 00:26:20|1792|1776|1791.5|1775.5|1792|1776|1791.5|1775.5|2
1640910390000|2021-12-31 00:26:30|1791.4|1775.4|1789.5|1773.5|1791.4|1775.4|1789.5|1773.5|5
1640910400000|2021-12-31 00:26:40|1789.23|1773.23|1789.23|1773.23|1789.23|1773.23|1789.23|1773.23|1
1640910410000|2021-12-31 00:26:50|1789.5|1773.5|1789.4|1773.4|1789.5|1773.5|1789.2|1773.2|6
1640910420000|2021-12-31 00:27:00|1789.15|1773.15|1789.3|1773.3|1789.35|1773.35|1789.15|1773.15|4
1640910430000|2021-12-31 00:27:10|1788.85|1772.85|1788.12|1772.12|1788.85|1772.85|1787.77|1771.77|5
1640910440000|2021-12-31 00:27:20|1788|1772|1788.96|1772.96|1789|1773|1787.6|1771.6|10
1640910450000|2021-12-31 00:27:30|1789.17|1773.17|1789.72|1773.72|1789.82|1773.82|1789.17|1773.17|4
1640910460000|2021-12-31 00:27:40|1789.82|1773.82|1787.8|1771.8|1789.86|1773.86|1787.8|1771.8|8
1640910470000|2021-12-31 00:27:50|1787.63|1771.63|1789.72|1773.72|1789.72|1773.72|1787.5|1771.5|9
1640910480000|2021-12-31 00:28:00|1790.4|1774.4|1789.74|1773.74|1790.4|1774.4|1789.72|1773.72|5
1640910490000|2021-12-31 00:28:10|1789.5|1773.5|1789|1773|1789.5|1773.5|1788.24|1772.24|8
1640910500000|2021-12-31 00:28:20|1788.75|1772.75|1788.85|1772.85|1789|1773|1788.48|1772.48|8
1640910510000|2021-12-31 00:28:30|1788.5|1772.5|1788.5|1772.5|1788.5|1772.5|1788.5|1772.5|1
1640910520000|2021-12-31 00:28:40|1787.8|1771.8|1788|1772|1788|1772|1787.8|1771.8|2
1640910530000|2021-12-31 00:28:50|1788.05|1772.05|1787.9|1771.9|1788.3|1772.3|1787.5|1771.5|10
1640910540000|2021-12-31 00:29:00|1788.25|1772.25|1788.25|1772.25|1788.25|1772.25|1788.25|1772.25|1
1640910550000|2021-12-31 00:29:10|1787.99|1771.99|1788.05|1772.05|1788.25|1772.25|1787.88|1771.88|7
1640910560000|2021-12-31 00:29:20|1788.23|1772.23|1789.5|1773.5|1789.5|1773.5|1787.95|1771.95|8
1640910570000|2021-12-31 00:29:30|1790|1774|1789.79|1773.79|1790|1774|1789.5|1773.5|3
1640910580000|2021-12-31 00:29:40|1790|1774|1789.6|1773.6|1790|1774|1789.6|1773.6|4
1640910590000|2021-12-31 00:29:50|1790|1774|1789.79|1773.79|1790|1774|1789.5|1773.5|7
1640910600000|2021-12-31 00:30:00|1789.59|1773.59|1789.5|1773.5|1789.59|1773.59|1789.21|1773.21|3
1640910610000|2021-12-31 00:30:10|1790.15|1774.15|1790.15|1774.15|1790.15|1774.15|1790.15|1774.15|1
1640910620000|2021-12-31 00:30:20|1790.25|1774.25|1790.25|1774.25|1790.25|1774.25|1790.25|1774.25|1
1640910630000|2021-12-31 00:30:30|1790|1774|1789.4|1773.4|1790|1774|1789.37|1773.37|4
1640910650000|2021-12-31 00:30:50|1790|1774|1791.35|1775.35|1791.35|1775.35|1790|1774|5
1640910660000|2021-12-31 00:31:00|1791|1775|1791.5|1775.5|1791.5|1775.5|1791|1775|3
1640910670000|2021-12-31 00:31:10|1791.61|1775.61|1792.89|1776.89|1792.89|1776.89|1791.5|1775.5|3
1640910680000|2021-12-31 00:31:20|1792.84|1776.84|1793|1777|1793|1777|1792.84|1776.84|4
1640910700000|2021-12-31 00:31:40|1792.97|1776.97|1793.13|1777.13|1793.5|1777.5|1792.85|1776.85|6
1640910710000|2021-12-31 00:31:50|1793.5|1777.5|1795.95|1779.95|1795.95|1779.95|1792.7|1776.7|19
1640910720000|2021-12-31 00:32:00|1796.33|1780.33|1797|1781|1797|1781|1796.16|1780.16|4
1640910730000|2021-12-31 00:32:10|1797.13|1781.13|1799.25|1783.25|1799.25|1783.25|1797.13|1781.13|5
1640910740000|2021-12-31 00:32:20|1799.4|1783.4|1803|1787|1803.25|1787.25|1799.4|1783.4|12
1640910750000|2021-12-31 00:32:30|1802.92|1786.92|1801.8|1785.8|1802.92|1786.92|1801.5|1785.5|7
1640910760000|2021-12-31 00:32:40|1802.05|1786.05|1801.65|1785.65|1802.25|1786.25|1801.65|1785.65|3
1640910770000|2021-12-31 00:32:50|1801.5|1785.5|1800.3|1784.3|1801.5|1785.5|1800.3|1784.3|4
1640910780000|2021-12-31 00:33:00|1801.79|1785.79|1798.5|1782.5|1802.1|1786.1|1798.5|1782.5|11
1640910790000|2021-12-31 00:33:10|1798.35|1782.35|1801.49|1785.49|1801.49|1785.49|1798.35|1782.35|8
1640910800000|2021-12-31 00:33:20|1801.75|1785.75|1801.54|1785.54|1801.75|1785.75|1801.54|1785.54|4
1640910810000|2021-12-31 00:33:30|1801.75|1785.75|1800.8|1784.8|1801.75|1785.75|1800.8|1784.8|3
1640910820000|2021-12-31 00:33:40|1801.05|1785.05|1799.5|1783.5|1801.05|1785.05|1799.5|1783.5|5
1640910830000|2021-12-31 00:33:50|1800.5|1784.5|1800.5|1784.5|1800.5|1784.5|1800.5|1784.5|1
1640910840000|2021-12-31 00:34:00|1800|1784|1799|1783|1800.15|1784.15|1799|1783|7
1640910850000|2021-12-31 00:34:10|1799.5|1783.5|1799.2|1783.2|1799.5|1783.5|1799.2|1783.2|5
1640910860000|2021-12-31 00:34:20|1799.15|1783.15|1797.55|1781.55|1799.5|1783.5|1797.5|1781.5|6
1640910870000|2021-12-31 00:34:30|1796.98|1780.98|1796.23|1780.23|1797|1781|1796.23|1780.23|7
1640910880000|2021-12-31 00:34:40|1795.9|1779.9|1792.15|1776.15|1795.9|1779.9|1792.15|1776.15|21
1640910890000|2021-12-31 00:34:50|1792.47|1776.47|1792.57|1776.57|1793|1777|1792.47|1776.47|7
1640910900000|2021-12-31 00:35:00|1792.5|1776.5|1793|1777|1793|1777|1792.5|1776.5|7
1640910910000|2021-12-31 00:35:10|1793.5|1777.5|1794|1778|1794|1778|1793.5|1777.5|5
1640910920000|2021-12-31 00:35:20|1794.25|1778.25|1793.8|1777.8|1794.25|1778.25|1793.8|1777.8|9
1640910930000|2021-12-31 00:35:30|1794.1|1778.1|1792.5|1776.5|1794.1|1778.1|1792.5|1776.5|10
1640910940000|2021-12-31 00:35:40|1792.32|1776.32|1792.1|1776.1|1792.5|1776.5|1792|1776|7
1640910950000|2021-12-31 00:35:50|1792.5|1776.5|1793.39|1777.39|1793.39|1777.39|1792.5|1776.5|6
1640910960000|2021-12-31 00:36:00|1793.5|1777.5|1793.5|1777.5|1793.5|1777.5|1793.5|1777.5|1
1640910970000|2021-12-31 00:36:10|1793.63|1777.63|1793.5|1777.5|1793.85|1777.85|1793.5|1777.5|3
1640910980000|2021-12-31 00:36:20|1793.4|1777.4|1792.5|1776.5|1793.4|1777.4|1792.5|1776.5|3
1640910990000|2021-12-31 00:36:30|1792.47|1776.47|1791.94|1775.94|1792.47|1776.47|1791.94|1775.94|5
1640911000000|2021-12-31 00:36:40|1792.5|1776.5|1792.5|1776.5|1792.5|1776.5|1792.5|1776.5|1
1640911010000|2021-12-31 00:36:50|1793.25|1777.25|1794|1778|1794|1778|1793.25|1777.25|6
1640911020000|2021-12-31 00:37:00|1794.5|1778.5|1795.15|1779.15|1795.15|1779.15|1794.5|1778.5|3
1640911030000|2021-12-31 00:37:10|1795.5|1779.5|1796.5|1780.5|1796.5|1780.5|1795.5|1779.5|9
1640911040000|2021-12-31 00:37:20|1797.21|1781.21|1797.5|1781.5|1797.6|1781.6|1797.21|1781.21|6
1640911050000|2021-12-31 00:37:30|1798|1782|1797.22|1781.22|1798.13|1782.13|1797|1781|14
1640911060000|2021-12-31 00:37:40|1797.5|1781.5|1796.9|1780.9|1797.5|1781.5|1796.8|1780.8|11
1640911070000|2021-12-31 00:37:50|1797.3|1781.3|1798.25|1782.25|1798.25|1782.25|1797.3|1781.3|6
1640911080000|2021-12-31 00:38:00|1798.5|1782.5|1798.5|1782.5|1798.5|1782.5|1798.22|1782.22|3
1640911090000|2021-12-31 00:38:10|1798.2|1782.2|1798.2|1782.2|1798.2|1782.2|1798.2|1782.2|1
1640911100000|2021-12-31 00:38:20|1798.3|1782.3|1798.9|1782.9|1798.9|1782.9|1797.5|1781.5|11
1640911110000|2021-12-31 00:38:30|1799|1783|1799|1783|1799.4|1783.4|1799|1783|3
1640911120000|2021-12-31 00:38:40|1798.78|1782.78|1797.9|1781.9|1799|1783|1797.9|1781.9|6
1640911130000|2021-12-31 00:38:50|1797.5|1781.5|1796.2|1780.2|1797.5|1781.5|1796.2|1780.2|9
1640911140000|2021-12-31 00:39:00|1796.09|1780.09|1799.14|1783.14|1800.33|1784.33|1795.6|1779.6|17
1640911150000|2021-12-31 00:39:10|1800.32|1784.32|1800|1784|1800.32|1784.32|1800|1784|5
1640911160000|2021-12-31 00:39:20|1799.58|1783.58|1798.57|1782.57|1799.58|1783.58|1798.57|1782.57|5
1640911170000|2021-12-31 00:39:30|1798.64|1782.64|1798.38|1782.38|1800.15|1784.15|1798.38|1782.38|14
1640911180000|2021-12-31 00:39:40|1797.8|1781.8|1796.5|1780.5|1797.87|1781.87|1796|1780|17
1640911190000|2021-12-31 00:39:50|1796|1780|1792.79|1776.79|1796|1780|1792.5|1776.5|19
1640911200000|2021-12-31 00:40:00|1792.5|1776.5|1795|1779|1795.07|1779.07|1792.5|1776.5|12
1640911210000|2021-12-31 00:40:10|1794.7|1778.7|1793.78|1777.78|1794.7|1778.7|1793.5|1777.5|6
1640911220000|2021-12-31 00:40:20|1793.5|1777.5|1793.75|1777.75|1793.79|1777.79|1793.5|1777.5|5
1640911230000|2021-12-31 00:40:30|1794|1778|1794.5|1778.5|1794.9|1778.9|1794|1778|7
1640911240000|2021-12-31 00:40:40|1794.6|1778.6|1795.87|1779.87|1796|1780|1794.55|1778.55|11
1640911250000|2021-12-31 00:40:50|1795.68|1779.68|1796.05|1780.05|1796.05|1780.05|1795.68|1779.68|3
1640911260000|2021-12-31 00:41:00|1796.5|1780.5|1797.3|1781.3|1797.3|1781.3|1796.5|1780.5|3
1640911270000|2021-12-31 00:41:10|1797|1781|1797|1781|1797.22|1781.22|1797|1781|3
1640911280000|2021-12-31 00:41:20|1796.65|1780.65|1797.3|1781.3|1797.3|1781.3|1796.65|1780.65|4
1640911290000|2021-12-31 00:41:30|1797|1781|1797.5|1781.5|1797.5|1781.5|1797|1781|2
1640911300000|2021-12-31 00:41:40|1797.78|1781.78|1798.6|1782.6|1798.6|1782.6|1797.78|1781.78|5
1640911320000|2021-12-31 00:42:00|1799.1|1783.1|1799|1783|1799.1|1783.1|1799|1783|2
1640911330000|2021-12-31 00:42:10|1798.95|1782.95|1797.45|1781.45|1798.95|1782.95|1796.31|1780.31|19
1640911340000|2021-12-31 00:42:20|1797.73|1781.73|1797.78|1781.78|1798.3|1782.3|1797.73|1781.73|6
1640911350000|2021-12-31 00:42:30|1797.74|1781.74|1797.78|1781.78|1797.78|1781.78|1797.74|1781.74|2
1640911360000|2021-12-31 00:42:40|1797.81|1781.81|1797.87|1781.87|1798.07|1782.07|1797.78|1781.78|10
1640911370000|2021-12-31 00:42:50|1797.75|1781.75|1798.28|1782.28|1798.28|1782.28|1797.75|1781.75|3
1640911380000|2021-12-31 00:43:00|1798.03|1782.03|1796.65|1780.65|1798.28|1782.28|1796.65|1780.65|9
1640911390000|2021-12-31 00:43:10|1797.15|1781.15|1797.15|1781.15|1797.15|1781.15|1796.87|1780.87|5
1640911400000|2021-12-31 00:43:20|1796.65|1780.65|1797.53|1781.53|1797.53|1781.53|1796.65|1780.65|4
1640911410000|2021-12-31 00:43:30|1798.5|1782.5|1798.5|1782.5|1798.5|1782.5|1798.5|1782.5|1
1640911420000|2021-12-31 00:43:40|1799|1783|1798.72|1782.72|1799|1783|1798.72|1782.72|2
1640911430000|2021-12-31 00:43:50|1798.57|1782.57|1798.25|1782.25|1798.57|1782.57|1798.25|1782.25|3
1640911440000|2021-12-31 00:44:00|1798|1782|1797.6|1781.6|1798|1782|1797.6|1781.6|3
1640911450000|2021-12-31 00:44:10|1797.53|1781.53|1798.6|1782.6|1798.6|1782.6|1797.5|1781.5|5
1640911460000|2021-12-31 00:44:20|1799.5|1783.5|1799.32|1783.32|1800|1784|1799.32|1783.32|13
1640911470000|2021-12-31 00:44:30|1799.5|1783.5|1799.5|1783.5|1799.5|1783.5|1799|1783|8
1640911480000|2021-12-31 00:44:40|1799.67|1783.67|1799.55|1783.55|1800.66|1784.66|1799.55|1783.55|15
1640911490000|2021-12-31 00:44:50|1800|1784|1798.65|1782.65|1800.77|1784.77|1798.5|1782.5|16
1640911500000|2021-12-31 00:45:00|1798.64|1782.64|1798.85|1782.85|1798.85|1782.85|1798|1782|12
1640911510000|2021-12-31 00:45:10|1799|1783|1799|1783|1799|1783|1798.75|1782.75|3
1640911520000|2021-12-31 00:45:20|1798.72|1782.72|1796.5|1780.5|1798.72|1782.72|1796.5|1780.5|13
1640911530000|2021-12-31 00:45:30|1796.31|1780.31|1794|1778|1796.5|1780.5|1794|1778|17
1640911540000|2021-12-31 00:45:40|1794.37|1778.37|1795|1779|1795|1779|1794.15|1778.15|4
1640911550000|2021-12-31 00:45:50|1794.94|1778.94|1794.23|1778.23|1795.1|1779.1|1794.23|1778.23|6
1640911560000|2021-12-31 00:46:00|1794.29|1778.29|1793.55|1777.55|1794.29|1778.29|1793.55|1777.55|5
1640911580000|2021-12-31 00:46:20|1794.05|1778.05|1795.25|1779.25|1796.15|1780.15|1794.05|1778.05|7
1640911590000|2021-12-31 00:46:30|1795.6|1779.6|1796|1780|1796|1780|1795.25|1779.25|6
1640911600000|2021-12-31 00:46:40|1795.6|1779.6|1796.9|1780.9|1797.07|1781.07|1795.6|1779.6|8
1640911610000|2021-12-31 00:46:50|1796.97|1780.97|1798.4|1782.4|1798.4|1782.4|1796.97|1780.97|4
1640911620000|2021-12-31 00:47:00|1799|1783|1798.6|1782.6|1799.19|1783.19|1798.6|1782.6|10
1640911630000|2021-12-31 00:47:10|1798.5|1782.5|1798.5|1782.5|1798.5|1782.5|1798.5|1782.5|1
1640911640000|2021-12-31 00:47:20|1798.88|1782.88|1798.5|1782.5|1798.88|1782.88|1798.5|1782.5|2
1640911650000|2021-12-31 00:47:30|1798.25|1782.25|1797.5|1781.5|1798.25|1782.25|1797.5|1781.5|3
1640911670000|2021-12-31 00:47:50|1797|1781|1797|1781|1797|1781|1797|1781|1
1640911680000|2021-12-31 00:48:00|1797.32|1781.32|1797.5|1781.5|1797.64|1781.64|1797.16|1781.16|8
1640911690000|2021-12-31 00:48:10|1797.44|1781.44|1797|1781|1797.44|1781.44|1796.94|1780.94|3
1640911700000|2021-12-31 00:48:20|1797.4|1781.4|1799.88|1783.88|1799.88|1783.88|1797|1781|12
1640911710000|2021-12-31 00:48:30|1800|1784|1801.55|1785.55|1801.55|1785.55|1800|1784|6
1640911720000|2021-12-31 00:48:40|1801.5|1785.5|1803.45|1787.45|1803.45|1787.45|1801.5|1785.5|8
1640911730000|2021-12-31 00:48:50|1803|1787|1803.79|1787.79|1803.79|1787.79|1803|1787|9
1640911740000|2021-12-31 00:49:00|1804.11|1788.11|1804.22|1788.22|1804.22|1788.22|1804|1788|4
1640911750000|2021-12-31 00:49:10|1804.72|1788.72|1805.5|1789.5|1805.5|1789.5|1804.72|1788.72|7
1640911760000|2021-12-31 00:49:20|1805.67|1789.67|1806.21|1790.21|1806.21|1790.21|1805.67|1789.67|4
1640911770000|2021-12-31 00:49:30|1806.03|1790.03|1804.79|1788.79|1806.03|1790.03|1804.5|1788.5|9
1640911780000|2021-12-31 00:49:40|1805|1789|1805.5|1789.5|1805.5|1789.5|1805|1789|4
1640911790000|2021-12-31 00:49:50|1805.65|1789.65|1806.4|1790.4|1806.4|1790.4|1805.65|1789.65|4
1640911800000|2021-12-31 00:50:00|1806.5|1790.5|1806.5|1790.5|1806.5|1790.5|1806.5|1790.5|1
1640911810000|2021-12-31 00:50:10|1806.45|1790.45|1806.38|1790.38|1806.45|1790.45|1805.64|1789.64|11
1640911820000|2021-12-31 00:50:20|1806.5|1790.5|1805.26|1789.26|1808.5|1792.5|1804.76|1788.76|16
1640911830000|2021-12-31 00:50:30|1805.5|1789.5|1806.78|1790.78|1806.8|1790.8|1805.5|1789.5|9
1640911840000|2021-12-31 00:50:40|1806.9|1790.9|1808.09|1792.09|1808.5|1792.5|1806.9|1790.9|5
1640911850000|2021-12-31 00:50:50|1808.5|1792.5|1809.35|1793.35|1809.35|1793.35|1808.35|1792.35|6
1640911860000|2021-12-31 00:51:00|1809.43|1793.43|1808.5|1792.5|1809.65|1793.65|1808.05|1792.05|18
1640911870000|2021-12-31 00:51:10|1809|1793|1809.09|1793.09|1809.13|1793.13|1808.95|1792.95|6
1640911880000|2021-12-31 00:51:20|1809.5|1793.5|1810.21|1794.21|1810.21|1794.21|1809.5|1793.5|4
1640911890000|2021-12-31 00:51:30|1809.93|1793.93|1809.67|1793.67|1809.93|1793.93|1809.67|1793.67|5
1640911900000|2021-12-31 00:51:40|1809.88|1793.88|1809.67|1793.67|1810.17|1794.17|1809.67|1793.67|8
1640911910000|2021-12-31 00:51:50|1809.94|1793.94|1810.17|1794.17|1810.17|1794.17|1809.67|1793.67|6
1640911920000|2021-12-31 00:52:00|1809.75|1793.75|1810.5|1794.5|1810.5|1794.5|1809.66|1793.66|6
1640911930000|2021-12-31 00:52:10|1810.69|1794.69|1811.5|1795.5|1811.5|1795.5|1810.5|1794.5|6
1640911940000|2021-12-31 00:52:20|1812|1796|1811.69|1795.69|1812|1796|1811.5|1795.5|7
1640911950000|2021-12-31 00:52:30|1811.5|1795.5|1812.5|1796.5|1812.54|1796.54|1811.5|1795.5|4
1640911960000|2021-12-31 00:52:40|1813|1797|1814|1798|1814|1798|1813|1797|5
1640911970000|2021-12-31 00:52:50|1814.25|1798.25|1817.6|1801.6|1817.6|1801.6|1814.25|1798.25|10
1640911980000|2021-12-31 00:53:00|1818.58|1802.58|1819.25|1803.25|1819.58|1803.58|1818.5|1802.5|15
1640911990000|2021-12-31 00:53:10|1819.5|1803.5|1817.5|1801.5|1819.5|1803.5|1817.5|1801.5|11
1640912000000|2021-12-31 00:53:20|1817.15|1801.15|1818.72|1802.72|1818.72|1802.72|1815.75|1799.75|19
1640912010000|2021-12-31 00:53:30|1818.67|1802.67|1818|1802|1819.2|1803.2|1817.6|1801.6|9
1640912020000|2021-12-31 00:53:40|1818.03|1802.03|1817.98|1801.98|1818.45|1802.45|1817.98|1801.98|5
1640912030000|2021-12-31 00:53:50|1818|1802|1817.5|1801.5|1818.1|1802.1|1817.2|1801.2|9
1640912040000|2021-12-31 00:54:00|1817.25|1801.25|1813.22|1797.22|1817.5|1801.5|1813.22|1797.22|19
1640912050000|2021-12-31 00:54:10|1813.19|1797.19|1812|1796|1813.19|1797.19|1812|1796|5
1640912060000|2021-12-31 00:54:20|1811.6|1795.6|1812.09|1796.09|1812.09|1796.09|1811.6|1795.6|3
1640912070000|2021-12-31 00:54:30|1811.96|1795.96|1813|1797|1813|1797|1811.96|1795.96|9
1640912080000|2021-12-31 00:54:40|1813.5|1797.5|1813.55|1797.55|1814.1|1798.1|1813.5|1797.5|7
1640912090000|2021-12-31 00:54:50|1813.91|1797.91|1814.29|1798.29|1814.29|1798.29|1813.91|1797.91|7
1640912100000|2021-12-31 00:55:00|1814.5|1798.5|1817.5|1801.5|1817.5|1801.5|1814.5|1798.5|10
1640912110000|2021-12-31 00:55:10|1817|1801|1814.8|1798.8|1817|1801|1814.8|1798.8|12
1640912120000|2021-12-31 00:55:20|1814.5|1798.5|1814|1798|1814.5|1798.5|1813.36|1797.36|6
1640912130000|2021-12-31 00:55:30|1813.86|1797.86|1811.85|1795.85|1814|1798|1811.5|1795.5|17
1640912140000|2021-12-31 00:55:40|1812|1796|1812.1|1796.1|1812.1|1796.1|1812|1796|2
1640912150000|2021-12-31 00:55:50|1812.81|1796.81|1813.5|1797.5|1813.9|1797.9|1812.75|1796.75|8
1640912160000|2021-12-31 00:56:00|1813.65|1797.65|1813.65|1797.65|1813.65|1797.65|1813.65|1797.65|1
1640912170000|2021-12-31 00:56:10|1814.17|1798.17|1814.52|1798.52|1814.77|1798.77|1814.17|1798.17|3
1640912180000|2021-12-31 00:56:20|1815|1799|1814.55|1798.55|1815|1799|1814.55|1798.55|3
1640912190000|2021-12-31 00:56:30|1814.73|1798.73|1814.65|1798.65|1814.9|1798.9|1814.65|1798.65|4
1640912200000|2021-12-31 00:56:40|1814.88|1798.88|1813.67|1797.67|1814.88|1798.88|1813.67|1797.67|9
1640912210000|2021-12-31 00:56:50|1813.65|1797.65|1813.03|1797.03|1813.72|1797.72|1811.55|1795.55|13
1640912220000|2021-12-31 00:57:00|1813.4|1797.4|1814.5|1798.5|1814.5|1798.5|1813.4|1797.4|4
1640912230000|2021-12-31 00:57:10|1814.03|1798.03|1815.51|1799.51|1815.51|1799.51|1813.8|1797.8|8
1640912240000|2021-12-31 00:57:20|1815.5|1799.5|1816.95|1800.95|1816.95|1800.95|1815.5|1799.5|3
1640912250000|2021-12-31 00:57:30|1817.5|1801.5|1818.52|1802.52|1818.8|1802.8|1817.5|1801.5|6
1640912260000|2021-12-31 00:57:40|1818.3|1802.3|1817|1801|1818.52|1802.52|1816.85|1800.85|8
1640912270000|2021-12-31 00:57:50|1816.5|1800.5|1815.1|1799.1|1816.5|1800.5|1815.1|1799.1|12
1640912280000|2021-12-31 00:58:00|1815.09|1799.09|1814.1|1798.1|1815.09|1799.09|1813.96|1797.96|11
1640912290000|2021-12-31 00:58:10|1814|1798|1811.31|1795.31|1814|1798|1811.11|1795.11|12
1640912300000|2021-12-31 00:58:20|1811.5|1795.5|1810|1794|1811.5|1795.5|1808.85|1792.85|14
1640912310000|2021-12-31 00:58:30|1809.1|1793.1|1808.5|1792.5|1809.5|1793.5|1808.5|1792.5|10
1640912320000|2021-12-31 00:58:40|1808|1792|1807.53|1791.53|1808|1792|1807.48|1791.48|6
1640912330000|2021-12-31 00:58:50|1807.6|1791.6|1811|1795|1811|1795|1807.53|1791.53|13
1640912340000|2021-12-31 00:59:00|1810.88|1794.88|1809.23|1793.23|1811.35|1795.35|1809.23|1793.23|10
1640912350000|2021-12-31 00:59:10|1809.12|1793.12|1809|1793|1809.23|1793.23|1808.8|1792.8|8
1640912360000|2021-12-31 00:59:20|1809.14|1793.14|1809.73|1793.73|1809.98|1793.98|1809.14|1793.14|7
1640912370000|2021-12-31 00:59:30|1809.5|1793.5|1809|1793|1809.7|1793.7|1809|1793|11
1640912380000|2021-12-31 00:59:40|1809.1|1793.1|1809|1793|1809.1|1793.1|1809|1793|2
1640912390000|2021-12-31 00:59:50|1808.7|1792.7|1809|1793|1809.23|1793.23|1808.5|1792.5|6
1640912400000|2021-12-31 01:00:00|1809.11|1793.11|1809.5|1793.5|1810.5|1794.5|1809.11|1793.11|12
1640912410000|2021-12-31 01:00:10|1809.25|1793.25|1810.5|1794.5|1810.5|1794.5|1809.25|1793.25|9
1640912430000|2021-12-31 01:00:30|1810.36|1794.36|1809.68|1793.68|1810.36|1794.36|1809.58|1793.58|7
1640912440000|2021-12-31 01:00:40|1809.58|1793.58|1811.19|1795.19|1811.19|1795.19|1808.89|1792.89|9
1640912450000|2021-12-31 01:00:50|1810.78|1794.78|1811.55|1795.55|1811.75|1795.75|1810.78|1794.78|4
1640912460000|2021-12-31 01:01:00|1811.5|1795.5|1808.1|1792.1|1811.5|1795.5|1808.1|1792.1|14
1640912470000|2021-12-31 01:01:10|1808|1792|1807.83|1791.83|1808.25|1792.25|1807.83|1791.83|5
1640912480000|2021-12-31 01:01:20|1807.43|1791.43|1807.6|1791.6|1807.85|1791.85|1806.5|1790.5|14
1640912490000|2021-12-31 01:01:30|1807.23|1791.23|1808.5|1792.5|1808.5|1792.5|1807.23|1791.23|4
1640912500000|2021-12-31 01:01:40|1807.85|1791.85|1807.55|1791.55|1807.85|1791.85|1807.5|1791.5|4
1640912510000|2021-12-31 01:01:50|1808.05|1792.05|1807.14|1791.14|1808.05|1792.05|1807.14|1791.14|7
1640912520000|2021-12-31 01:02:00|1806.97|1790.97|1806|1790|1807.14|1791.14|1805.55|1789.55|10
1640912530000|2021-12-31 01:02:10|1806.53|1790.53|1806|1790|1806.53|1790.53|1805.75|1789.75|6
1640912540000|2021-12-31 01:02:20|1805.92|1789.92|1804.5|1788.5|1805.92|1789.92|1804.5|1788.5|10
1640912550000|2021-12-31 01:02:30|1804.32|1788.32|1803.38|1787.38|1804.32|1788.32|1803.1|1787.1|12
1640912560000|2021-12-31 01:02:40|1803.5|1787.5|1803.8|1787.8|1803.88|1787.88|1803.29|1787.29|4
1640912570000|2021-12-31 01:02:50|1804.3|1788.3|1805.65|1789.65|1805.65|1789.65|1804.3|1788.3|6
1640912580000|2021-12-31 01:03:00|1806.2|1790.2|1805.5|1789.5|1806.2|1790.2|1805.5|1789.5|3
1640912590000|2021-12-31 01:03:10|1805.63|1789.63|1806|1790|1806|1790|1805.63|1789.63|2
1640912600000|2021-12-31 01:03:20|1805.61|1789.61|1805.5|1789.5|1805.95|1789.95|1805.5|1789.5|6
1640912620000|2021-12-31 01:03:40|1806|1790|1806|1790|1806.3|1790.3|1806|1790|3
1640912630000|2021-12-31 01:03:50|1805.5|1789.5|1805.59|1789.59|1805.6|1789.6|1805.5|1789.5|6
1640912640000|2021-12-31 01:04:00|1805.69|1789.69|1804.54|1788.54|1805.69|1789.69|1804.08|1788.08|12
1640912650000|2021-12-31 01:04:10|1804.58|1788.58|1803.75|1787.75|1804.58|1788.58|1803.75|1787.75|5
1640912670000|2021-12-31 01:04:30|1804.5|1788.5|1804.5|1788.5|1804.5|1788.5|1804.5|1788.5|1
1640912680000|2021-12-31 01:04:40|1804.25|1788.25|1803.75|1787.75|1804.5|1788.5|1803.75|1787.75|9
1640912690000|2021-12-31 01:04:50|1803.88|1787.88|1802.25|1786.25|1803.92|1787.92|1801.85|1785.85|18
1640912700000|2021-12-31 01:05:00|1802|1786|1803.68|1787.68|1803.68|1787.68|1802|1786|4
1640912710000|2021-12-31 01:05:10|1803.98|1787.98|1804.35|1788.35|1804.35|1788.35|1803.68|1787.68|6
1640912720000|2021-12-31 01:05:20|1804.08|1788.08|1804.68|1788.68|1804.68|1788.68|1804.08|1788.08|3
1640912730000|2021-12-31 01:05:30|1804.47|1788.47|1804.85|1788.85|1805.35|1789.35|1804.47|1788.47|7
1640912740000|2021-12-31 01:05:40|1804.5|1788.5|1804.5|1788.5|1805.2|1789.2|1804.5|1788.5|5
1640912750000|2021-12-31 01:05:50|1804.48|1788.48|1804.5|1788.5|1804.5|1788.5|1804.45|1788.45|4
1640912760000|2021-12-31 01:06:00|1804.53|1788.53|1802.53|1786.53|1804.53|1788.53|1802.53|1786.53|13
1640912770000|2021-12-31 01:06:10|1802|1786|1802|1786|1802.12|1786.12|1801.87|1785.87|5
1640912780000|2021-12-31 01:06:20|1802.45|1786.45|1801.9|1785.9|1802.45|1786.45|1801.9|1785.9|5
1640912790000|2021-12-31 01:06:30|1801.69|1785.69|1801.06|1785.06|1801.69|1785.69|1801|1785|4
1640912800000|2021-12-31 01:06:40|1800.5|1784.5|1800.4|1784.4|1800.5|1784.5|1800.4|1784.4|2
1640912810000|2021-12-31 01:06:50|1800.5|1784.5|1800.5|1784.5|1800.59|1784.59|1800.5|1784.5|3
1640912820000|2021-12-31 01:07:00|1800|1784|1799.93|1783.93|1800|1784|1799.75|1783.75|3
1640912830000|2021-12-31 01:07:10|1800.06|1784.06|1799.93|1783.93|1800.06|1784.06|1799.93|1783.93|2
1640912840000|2021-12-31 01:07:20|1799.63|1783.63|1797.91|1781.91|1799.63|1783.63|1797.91|1781.91|7
1640912850000|2021-12-31 01:07:30|1797.5|1781.5|1797.5|1781.5|1797.55|1781.55|1797.45|1781.45|4
1640912860000|2021-12-31 01:07:40|1797|1781|1797.5|1781.5|1798|1782|1796.89|1780.89|11
1640912870000|2021-12-31 01:07:50|1797.2|1781.2|1796.59|1780.59|1797.2|1781.2|1796.59|1780.59|9
1640912880000|2021-12-31 01:08:00|1796.55|1780.55|1796.55|1780.55|1796.63|1780.63|1796.5|1780.5|18
1640912890000|2021-12-31 01:08:10|1796.5|1780.5|1798.5|1782.5|1798.5|1782.5|1796.4|1780.4|12
1640912900000|2021-12-31 01:08:20|1798.21|1782.21|1798|1782|1799|1783|1798|1782|8
1640912910000|2021-12-31 01:08:30|1798.5|1782.5|1794.95|1778.95|1798.5|1782.5|1794.95|1778.95|14
1640912920000|2021-12-31 01:08:40|1795|1779|1795.62|1779.62|1796.62|1780.62|1795|1779|12
1640912930000|2021-12-31 01:08:50|1795.53|1779.53|1797|1781|1797|1781|1795.5|1779.5|15
1640912940000|2021-12-31 01:09:00|1796.75|1780.75|1796.75|1780.75|1797.06|1781.06|1796.5|1780.5|15
1640912950000|2021-12-31 01:09:10|1796.5|1780.5|1796.33|1780.33|1796.75|1780.75|1796.2|1780.2|9
1640912960000|2021-12-31 01:09:20|1796.35|1780.35|1796.3|1780.3|1796.35|1780.35|1796.21|1780.21|3
1640912970000|2021-12-31 01:09:30|1796.5|1780.5|1798|1782|1798.24|1782.24|1796.5|1780.5|19
1640912980000|2021-12-31 01:09:40|1797.9|1781.9|1798|1782|1798.65|1782.65|1797.64|1781.64|10
1640912990000|2021-12-31 01:09:50|1797.7|1781.7|1797|1781|1797.7|1781.7|1797|1781|9
1640913000000|2021-12-31 01:10:00|1796.5|1780.5|1796.68|1780.68|1797|1781|1796.25|1780.25|13
1640913010000|2021-12-31 01:10:10|1797.01|1781.01|1797.1|1781.1|1797.1|1781.1|1796.81|1780.81|3
1640913020000|2021-12-31 01:10:20|1797.4|1781.4|1796.17|1780.17|1797.4|1781.4|1796.17|1780.17|5
1640913030000|2021-12-31 01:10:30|1796.22|1780.22|1795.6|1779.6|1796.22|1780.22|1795.6|1779.6|5
1640913040000|2021-12-31 01:10:40|1795|1779|1792.45|1776.45|1795|1779|1792.45|1776.45|11
1640913050000|2021-12-31 01:10:50|1792.5|1776.5|1791.5|1775.5|1792.5|1776.5|1791.5|1775.5|4
1640913060000|2021-12-31 01:11:00|1791|1775|1791|1775|1791|1775|1790|1774|8
1640913070000|2021-12-31 01:11:10|1791.08|1775.08|1792.81|1776.81|1792.81|1776.81|1791.08|1775.08|4
1640913080000|2021-12-31 01:11:20|1793.26|1777.26|1793.5|1777.5|1794|1778|1793.02|1777.02|12
1640913090000|2021-12-31 01:11:30|1793.25|1777.25|1793|1777|1793.25|1777.25|1792.9|1776.9|4
1640913100000|2021-12-31 01:11:40|1792.67|1776.67|1792.03|1776.03|1792.67|1776.67|1791.33|1775.33|19
1640913110000|2021-12-31 01:11:50|1792.31|1776.31|1787.05|1771.05|1793|1777|1787.05|1771.05|16
1640913120000|2021-12-31 01:12:00|1787.43|1771.43|1786|1770|1787.75|1771.75|1786|1770|9
1640913130000|2021-12-31 01:12:10|1785.82|1769.82|1784|1768|1785.82|1769.82|1784|1768|5
1640913140000|2021-12-31 01:12:20|1784.19|1768.19|1783|1767|1784.19|1768.19|1782.95|1766.95|6
1640913150000|2021-12-31 01:12:30|1783.5|1767.5|1785.5|1769.5|1785.5|1769.5|1783|1767|10
1640913160000|2021-12-31 01:12:40|1784.89|1768.89|1786|1770|1786.75|1770.75|1784.89|1768.89|9
1640913170000|2021-12-31 01:12:50|1785.85|1769.85|1788|1772|1788.23|1772.23|1785.85|1769.85|11
1640913180000|2021-12-31 01:13:00|1787.5|1771.5|1785|1769|1787.5|1771.5|1785|1769|20
1640913190000|2021-12-31 01:13:10|1785.1|1769.1|1785|1769|1785.25|1769.25|1784.95|1768.95|6
1640913200000|2021-12-31 01:13:20|1785.5|1769.5|1786.5|1770.5|1786.8|1770.8|1785.5|1769.5|8
1640913210000|2021-12-31 01:13:30|1786.65|1770.65|1786.5|1770.5|1786.65|1770.65|1786.33|1770.33|3
1640913220000|2021-12-31 01:13:40|1786.41|1770.41|1786.5|1770.5|1786.5|1770.5|1786.3|1770.3|3
1640913230000|2021-12-31 01:13:50|1786.92|1770.92|1788.5|1772.5|1788.55|1772.55|1786.92|1770.92|9
1640913240000|2021-12-31 01:14:00|1788.9|1772.9|1788.5|1772.5|1789.26|1773.26|1788|1772|13
1640913250000|2021-12-31 01:14:10|1788.92|1772.92|1789|1773|1789.15|1773.15|1788.85|1772.85|7
1640913260000|2021-12-31 01:14:20|1788.87|1772.87|1790|1774|1790|1774|1788.87|1772.87|7
1640913270000|2021-12-31 01:14:30|1789.87|1773.87|1790.95|1774.95|1791|1775|1789.87|1773.87|10
1640913280000|2021-12-31 01:14:40|1791|1775|1791|1775|1791|1775|1790.75|1774.75|7
1640913290000|2021-12-31 01:14:50|1790.75|1774.75|1790.9|1774.9|1791.1|1775.1|1790.75|1774.75|10
1640913300000|2021-12-31 01:15:00|1791|1775|1789.16|1773.16|1791|1775|1789|1773|17
1640913310000|2021-12-31 01:15:10|1789.25|1773.25|1789.17|1773.17|1789.25|1773.25|1788.83|1772.83|8
1640913320000|2021-12-31 01:15:20|1790|1774|1791.5|1775.5|1791.5|1775.5|1790|1774|5
1640913330000|2021-12-31 01:15:30|1791|1775|1790.33|1774.33|1791|1775|1790.24|1774.24|7
1640913340000|2021-12-31 01:15:40|1790.5|1774.5|1790.7|1774.7|1791|1775|1790.5|1774.5|4
1640913350000|2021-12-31 01:15:50|1790.5|1774.5|1790.5|1774.5|1791|1775|1790.37|1774.37|13
1640913360000|2021-12-31 01:16:00|1790.72|1774.72|1791.49|1775.49|1791.5|1775.5|1790.5|1774.5|11
1640913370000|2021-12-31 01:16:10|1791.5|1775.5|1791.75|1775.75|1792|1776|1791.49|1775.49|7
1640913380000|2021-12-31 01:16:20|1792|1776|1794|1778|1794.1|1778.1|1792|1776|8
1640913390000|2021-12-31 01:16:30|1793.5|1777.5|1793|1777|1793.5|1777.5|1792.6|1776.6|11
1640913400000|2021-12-31 01:16:40|1792.5|1776.5|1792|1776|1792.5|1776.5|1791.85|1775.85|5
1640913410000|2021-12-31 01:16:50|1792.5|1776.5|1792.58|1776.58|1792.67|1776.67|1792.5|1776.5|4
1640913420000|2021-12-31 01:17:00|1792.9|1776.9|1793|1777|1793.09|1777.09|1792.5|1776.5|8
1640913430000|2021-12-31 01:17:10|1793.5|1777.5|1794.45|1778.45|1794.45|1778.45|1793.5|1777.5|5
1640913440000|2021-12-31 01:17:20|1794|1778|1793.55|1777.55|1794.18|1778.18|1793.44|1777.44|5
1640913450000|2021-12-31 01:17:30|1793.5|1777.5|1795.5|1779.5|1795.5|1779.5|1793.5|1777.5|11
1640913460000|2021-12-31 01:17:40|1795.27|1779.27|1795|1779|1795.5|1779.5|1794.79|1778.79|10
1640913470000|2021-12-31 01:17:50|1795.5|1779.5|1795.5|1779.5|1795.5|1779.5|1795.5|1779.5|1
1640913480000|2021-12-31 01:18:00|1795.48|1779.48|1795.5|1779.5|1795.85|1779.85|1795.45|1779.45|7
1640913490000|2021-12-31 01:18:10|1795.75|1779.75|1795.5|1779.5|1795.75|1779.75|1795.5|1779.5|2
1640913500000|2021-12-31 01:18:20|1795.47|1779.47|1794.5|1778.5|1795.47|1779.47|1794|1778|11
1640913520000|2021-12-31 01:18:40|1794.6|1778.6|1794.5|1778.5|1794.6|1778.6|1794.5|1778.5|2
1640913530000|2021-12-31 01:18:50|1794.95|1778.95|1795.51|1779.51|1795.51|1779.51|1794.95|1778.95|3
1640913540000|2021-12-31 01:19:00|1795.86|1779.86|1795.51|1779.51|1795.86|1779.86|1795.51|1779.51|2
1640913550000|2021-12-31 01:19:10|1795.55|1779.55|1795.65|1779.65|1795.75|1779.75|1795.55|1779.55|14
1640913560000|2021-12-31 01:19:20|1795.75|1779.75|1795.41|1779.41|1795.75|1779.75|1795.41|1779.41|13
1640913570000|2021-12-31 01:19:30|1795.51|1779.51|1795.51|1779.51|1795.51|1779.51|1795.5|1779.5|3
1640913580000|2021-12-31 01:19:40|1795.61|1779.61|1796.01|1780.01|1796.42|1780.42|1795.61|1779.61|8
1640913590000|2021-12-31 01:19:50|1795.63|1779.63|1796.2|1780.2|1796.2|1780.2|1795.63|1779.63|2
1640913600000|2021-12-31 01:20:00|1796.45|1780.45|1795.8|1779.8|1796.5|1780.5|1795.8|1779.8|7
1640913610000|2021-12-31 01:20:10|1795.51|1779.51|1795.5|1779.5|1796.01|1780.01|1795.5|1779.5|7
1640913620000|2021-12-31 01:20:20|1795.6|1779.6|1795.51|1779.51|1795.92|1779.92|1795.5|1779.5|5
1640913630000|2021-12-31 01:20:30|1795.92|1779.92|1796.45|1780.45|1796.55|1780.55|1795.92|1779.92|5
1640913640000|2021-12-31 01:20:40|1796.46|1780.46|1796.3|1780.3|1796.65|1780.65|1796.3|1780.3|6
1640913650000|2021-12-31 01:20:50|1796.41|1780.41|1796.5|1780.5|1796.5|1780.5|1796.01|1780.01|7
1640913660000|2021-12-31 01:21:00|1796.25|1780.25|1796.15|1780.15|1796.29|1780.29|1796|1780|5
1640913670000|2021-12-31 01:21:10|1796.45|1780.45|1797.1|1781.1|1797.1|1781.1|1796.35|1780.35|10
1640913680000|2021-12-31 01:21:20|1797.26|1781.26|1798.35|1782.35|1798.5|1782.5|1797.09|1781.09|11
1640913690000|2021-12-31 01:21:30|1798.5|1782.5|1798.65|1782.65|1798.65|1782.65|1798.5|1782.5|3
1640913700000|2021-12-31 01:21:40|1798.9|1782.9|1798.9|1782.9|1798.9|1782.9|1798.9|1782.9|1
1640913710000|2021-12-31 01:21:50|1799.48|1783.48|1799.5|1783.5|1799.5|1783.5|1799.48|1783.48|2
1640913720000|2021-12-31 01:22:00|1799.15|1783.15|1798.82|1782.82|1799.45|1783.45|1798.5|1782.5|8
1640913730000|2021-12-31 01:22:10|1799|1783|1800.45|1784.45|1800.69|1784.69|1799|1783|18
1640913740000|2021-12-31 01:22:20|1800.69|1784.69|1800.5|1784.5|1800.69|1784.69|1800.13|1784.13|12
1640913750000|2021-12-31 01:22:30|1800.25|1784.25|1800|1784|1800.25|1784.25|1800|1784|3
1640913760000|2021-12-31 01:22:40|1800.08|1784.08|1800.89|1784.89|1800.89|1784.89|1800.08|1784.08|4
1640913770000|2021-12-31 01:22:50|1801.06|1785.06|1804.04|1788.04|1804.04|1788.04|1801.06|1785.06|16
1640913780000|2021-12-31 01:23:00|1804|1788|1803.35|1787.35|1804|1788|1803.1|1787.1|13
1640913790000|2021-12-31 01:23:10|1803.21|1787.21|1802.5|1786.5|1803.21|1787.21|1802.5|1786.5|5
1640913800000|2021-12-31 01:23:20|1802.2|1786.2|1802|1786|1802.5|1786.5|1802|1786|7
1640913810000|2021-12-31 01:23:30|1802.38|1786.38|1802|1786|1802.88|1786.88|1802|1786|10
1640913820000|2021-12-31 01:23:40|1802.5|1786.5|1802.5|1786.5|1802.5|1786.5|1802.5|1786.5|1
1640913830000|2021-12-31 01:23:50|1802.69|1786.69|1802.5|1786.5|1802.69|1786.69|1802.5|1786.5|2
1640913840000|2021-12-31 01:24:00|1802.38|1786.38|1802.89|1786.89|1802.89|1786.89|1802.11|1786.11|10
1640913850000|2021-12-31 01:24:10|1802.69|1786.69|1802.5|1786.5|1802.9|1786.9|1802.19|1786.19|12
1640913860000|2021-12-31 01:24:20|1802.75|1786.75|1802.87|1786.87|1802.87|1786.87|1802.75|1786.75|2
1640913870000|2021-12-31 01:24:30|1803.59|1787.59|1803.5|1787.5|1804.36|1788.36|1803.3|1787.3|15
1640913880000|2021-12-31 01:24:40|1803.62|1787.62|1803.62|1787.62|1803.62|1787.62|1803.5|1787.5|5
1640913890000|2021-12-31 01:24:50|1803.74|1787.74|1804.14|1788.14|1804.37|1788.37|1803.74|1787.74|9
1640913900000|2021-12-31 01:25:00|1804.4|1788.4|1804.45|1788.45|1805.5|1789.5|1804.4|1788.4|12
1640913910000|2021-12-31 01:25:10|1804.5|1788.5|1805|1789|1805|1789|1804.5|1788.5|2
1640913920000|2021-12-31 01:25:20|1805.2|1789.2|1804.5|1788.5|1805.64|1789.64|1804.5|1788.5|10
1640913930000|2021-12-31 01:25:30|1804|1788|1802.5|1786.5|1804|1788|1802.5|1786.5|8
1640913940000|2021-12-31 01:25:40|1802.13|1786.13|1802|1786|1802.13|1786.13|1802|1786|3
1640913950000|2021-12-31 01:25:50|1801.5|1785.5|1801.5|1785.5|1801.72|1785.72|1801.5|1785.5|3
1640913960000|2021-12-31 01:26:00|1801.3|1785.3|1802|1786|1802|1786|1801.3|1785.3|4
1640913970000|2021-12-31 01:26:10|1801.88|1785.88|1802.5|1786.5|1802.5|1786.5|1801.88|1785.88|6
1640913980000|2021-12-31 01:26:20|1802.44|1786.44|1802.77|1786.77|1802.77|1786.77|1802.44|1786.44|3
1640913990000|2021-12-31 01:26:30|1802.5|1786.5|1802.22|1786.22|1802.5|1786.5|1802|1786|6
1640914000000|2021-12-31 01:26:40|1802.15|1786.15|1802.15|1786.15|1802.15|1786.15|1802.15|1786.15|1
1640914010000|2021-12-31 01:26:50|1802.3|1786.3|1801.5|1785.5|1802.3|1786.3|1801.5|1785.5|3
1640914020000|2021-12-31 01:27:00|1802|1786|1802.05|1786.05|1802.05|1786.05|1802|1786|2
1640914030000|2021-12-31 01:27:10|1802.3|1786.3|1802.75|1786.75|1802.75|1786.75|1802.28|1786.28|4
1640914040000|2021-12-31 01:27:20|1803|1787|1803.5|1787.5|1803.5|1787.5|1802.75|1786.75|5
1640914050000|2021-12-31 01:27:30|1803.34|1787.34|1802.18|1786.18|1803.34|1787.34|1802.18|1786.18|5
1640914070000|2021-12-31 01:27:50|1802.45|1786.45|1802.75|1786.75|1802.87|1786.87|1802.16|1786.16|5
1640914080000|2021-12-31 01:28:00|1803.12|1787.12|1803|1787|1803.45|1787.45|1803|1787|3
1640914090000|2021-12-31 01:28:10|1802.7|1786.7|1802.7|1786.7|1802.7|1786.7|1802.7|1786.7|1
1640914100000|2021-12-31 01:28:20|1802.5|1786.5|1800|1784|1802.5|1786.5|1800|1784|12
1640914110000|2021-12-31 01:28:30|1799.5|1783.5|1799.5|1783.5|1799.5|1783.5|1799.32|1783.32|3
1640914120000|2021-12-31 01:28:40|1800|1784|1800.5|1784.5|1800.5|1784.5|1799.75|1783.75|5
1640914130000|2021-12-31 01:28:50|1800.75|1784.75|1799.05|1783.05|1800.75|1784.75|1799|1783|11
1640914140000|2021-12-31 01:29:00|1799.09|1783.09|1798.5|1782.5|1799.4|1783.4|1798.5|1782.5|7
1640914150000|2021-12-31 01:29:10|1798.75|1782.75|1799.04|1783.04|1799.04|1783.04|1798.5|1782.5|3
1640914160000|2021-12-31 01:29:20|1799.18|1783.18|1801.46|1785.46|1801.55|1785.55|1799.18|1783.18|16
1640914170000|2021-12-31 01:29:30|1801.5|1785.5|1801.06|1785.06|1801.5|1785.5|1800.82|1784.82|6
1640914180000|2021-12-31 01:29:40|1801|1785|1801.15|1785.15|1801.15|1785.15|1801|1785|3
1640914190000|2021-12-31 01:29:50|1801|1785|1800.5|1784.5|1801|1785|1800.5|1784.5|4
1640914200000|2021-12-31 01:30:00|1800.11|1784.11|1800.35|1784.35|1800.5|1784.5|1800.1|1784.1|4
1640914210000|2021-12-31 01:30:10|1800|1784|1798.9|1782.9|1800.12|1784.12|1798.9|1782.9|7
1640914220000|2021-12-31 01:30:20|1798.91|1782.91|1799.75|1783.75|1799.75|1783.75|1798.91|1782.91|7
1640914230000|2021-12-31 01:30:30|1799.79|1783.79|1800.83|1784.83|1800.98|1784.98|1799.5|1783.5|10
1640914240000|2021-12-31 01:30:40|1800.92|1784.92|1801.65|1785.65|1801.8|1785.8|1800.92|1784.92|8
1640914250000|2021-12-31 01:30:50|1801.5|1785.5|1802.5|1786.5|1802.64|1786.64|1801.5|1785.5|6
1640914260000|2021-12-31 01:31:00|1802.63|1786.63|1802.5|1786.5|1802.63|1786.63|1802.5|1786.5|2
1640914270000|2021-12-31 01:31:10|1802.35|1786.35|1802.62|1786.62|1802.62|1786.62|1802.35|1786.35|3
1640914280000|2021-12-31 01:31:20|1803.05|1787.05|1804.05|1788.05|1804.05|1788.05|1803.05|1787.05|7
1640914290000|2021-12-31 01:31:30|1804.13|1788.13|1805|1789|1805.11|1789.11|1804.13|1788.13|6
1640914300000|2021-12-31 01:31:40|1805.3|1789.3|1805.5|1789.5|1805.5|1789.5|1805|1789|5
1640914310000|2021-12-31 01:31:50|1805.63|1789.63|1806.25|1790.25|1806.5|1790.5|1805.5|1789.5|11
1640914320000|2021-12-31 01:32:00|1806|1790|1805.79|1789.79|1806.15|1790.15|1805.79|1789.79|6
1640914330000|2021-12-31 01:32:10|1806.25|1790.25|1806.74|1790.74|1807.05|1791.05|1806.09|1790.09|6
1640914340000|2021-12-31 01:32:20|1806.72|1790.72|1807.2|1791.2|1807.2|1791.2|1806.72|1790.72|2
1640914350000|2021-12-31 01:32:30|1807.7|1791.7|1811|1795|1811.55|1795.55|1807.5|1791.5|21
1640914360000|2021-12-31 01:32:40|1811.5|1795.5|1815.6|1799.6|1817|1801|1811.5|1795.5|25
1640914370000|2021-12-31 01:32:50|1815.5|1799.5|1812.82|1796.82|1815.5|1799.5|1812.82|1796.82|11
1640914380000|2021-12-31 01:33:00|1812.4|1796.4|1812|1796|1812.72|1796.72|1812|1796|12
1640914390000|2021-12-31 01:33:10|1812.5|1796.5|1812|1796|1812.5|1796.5|1812|1796|11
1640914400000|2021-12-31 01:33:20|1811.81|1795.81|1810|1794|1811.81|1795.81|1809.79|1793.79|15
1640914410000|2021-12-31 01:33:30|1810.05|1794.05|1810.69|1794.69|1810.69|1794.69|1809.5|1793.5|11
1640914420000|2021-12-31 01:33:40|1810.5|1794.5|1810.95|1794.95|1810.95|1794.95|1810.42|1794.42|7
1640914430000|2021-12-31 01:33:50|1810.9|1794.9|1810.75|1794.75|1811.38|1795.38|1810.35|1794.35|11
1640914440000|2021-12-31 01:34:00|1810.78|1794.78|1811.13|1795.13|1811.37|1795.37|1810.55|1794.55|11
1640914450000|2021-12-31 01:34:10|1811.03|1795.03|1811.18|1795.18|1811.18|1795.18|1810.9|1794.9|10
1640914460000|2021-12-31 01:34:20|1811.17|1795.17|1810.91|1794.91|1811.17|1795.17|1810.5|1794.5|7
1640914470000|2021-12-31 01:34:30|1810.55|1794.55|1811|1795|1811|1795|1810.35|1794.35|9
1640914490000|2021-12-31 01:34:50|1810.11|1794.11|1810.19|1794.19|1810.19|1794.19|1809.66|1793.66|4
1640914500000|2021-12-31 01:35:00|1810.39|1794.39|1812.75|1796.75|1812.75|1796.75|1810.39|1794.39|15
1640914510000|2021-12-31 01:35:10|1813.1|1797.1|1813.23|1797.23|1813.35|1797.35|1813|1797|6
1640914520000|2021-12-31 01:35:20|1813|1797|1813.72|1797.72|1814|1798|1813|1797|5
1640914530000|2021-12-31 01:35:30|1813.5|1797.5|1814.8|1798.8|1814.8|1798.8|1813.5|1797.5|8
1640914540000|2021-12-31 01:35:40|1814.68|1798.68|1813|1797|1815|1799|1813|1797|14
1640914550000|2021-12-31 01:35:50|1812.5|1796.5|1812.35|1796.35|1812.5|1796.5|1812|1796|5
1640914560000|2021-12-31 01:36:00|1812|1796|1812.47|1796.47|1812.69|1796.69|1811.53|1795.53|7
1640914570000|2021-12-31 01:36:10|1812.48|1796.48|1812.15|1796.15|1813.47|1797.47|1812.15|1796.15|8
1640914580000|2021-12-31 01:36:20|1812.09|1796.09|1812.17|1796.17|1812.57|1796.57|1811.85|1795.85|7
1640914590000|2021-12-31 01:36:30|1812.12|1796.12|1812|1796|1812.12|1796.12|1812|1796|2
1640914600000|2021-12-31 01:36:40|1812.35|1796.35|1812.17|1796.17|1812.85|1796.85|1812|1796|5
1640914610000|2021-12-31 01:36:50|1811.97|1795.97|1812.5|1796.5|1812.67|1796.67|1811.82|1795.82|5
1640914620000|2021-12-31 01:37:00|1811.95|1795.95|1812.12|1796.12|1812.35|1796.35|1811.9|1795.9|14
1640914630000|2021-12-31 01:37:10|1812.29|1796.29|1812.35|1796.35|1812.5|1796.5|1812.12|1796.12|5
1640914640000|2021-12-31 01:37:20|1812.2|1796.2|1812.45|1796.45|1812.5|1796.5|1812.2|1796.2|4
1640914650000|2021-12-31 01:37:30|1812.12|1796.12|1812.12|1796.12|1812.12|1796.12|1812.12|1796.12|1
1640914660000|2021-12-31 01:37:40|1812.2|1796.2|1809.72|1793.72|1812.2|1796.2|1809.5|1793.5|17
1640914670000|2021-12-31 01:37:50|1810.45|1794.45|1810|1794|1810.45|1794.45|1810|1794|2
1640914680000|2021-12-31 01:38:00|1809.86|1793.86|1809.5|1793.5|1809.86|1793.86|1809.5|1793.5|2
1640914690000|2021-12-31 01:38:10|1809.86|1793.86|1810.5|1794.5|1810.5|1794.5|1809.5|1793.5|10
1640914700000|2021-12-31 01:38:20|1810.8|1794.8|1810.44|1794.44|1810.8|1794.8|1810.15|1794.15|5
1640914710000|2021-12-31 01:38:30|1810.5|1794.5|1810.13|1794.13|1810.5|1794.5|1810.13|1794.13|2
1640914720000|2021-12-31 01:38:40|1810.45|1794.45|1809.91|1793.91|1810.45|1794.45|1809.91|1793.91|3
1640914730000|2021-12-31 01:38:50|1809.5|1793.5|1810.31|1794.31|1810.31|1794.31|1809.5|1793.5|5
1640914740000|2021-12-31 01:39:00|1810.35|1794.35|1810.48|1794.48|1810.48|1794.48|1810.35|1794.35|5
1640914750000|2021-12-31 01:39:10|1810.45|1794.45|1810.19|1794.19|1810.45|1794.45|1810.12|1794.12|4
1640914760000|2021-12-31 01:39:20|1810.12|1794.12|1810.36|1794.36|1810.41|1794.41|1810.12|1794.12|3
1640914770000|2021-12-31 01:39:30|1810.45|1794.45|1810.36|1794.36|1810.46|1794.46|1810.36|1794.36|8
1640914780000|2021-12-31 01:39:40|1809.91|1793.91|1809.91|1793.91|1809.91|1793.91|1809.91|1793.91|1
1640914790000|2021-12-31 01:39:50|1809.5|1793.5|1809.5|1793.5|1809.5|1793.5|1809.5|1793.5|1
1640914800000|2021-12-31 01:40:00|1809.26|1793.26|1809.25|1793.25|1809.26|1793.26|1809.25|1793.25|2
1640914810000|2021-12-31 01:40:10|1809|1793|1806.55|1790.55|1809|1793|1806.55|1790.55|9
1640914820000|2021-12-31 01:40:20|1807.1|1791.1|1807.5|1791.5|1807.5|1791.5|1807.1|1791.1|7
1640914830000|2021-12-31 01:40:30|1807.64|1791.64|1807.4|1791.4|1807.64|1791.64|1807.15|1791.15|6
1640914840000|2021-12-31 01:40:40|1807|1791|1806|1790|1807|1791|1806|1790|5
1640914850000|2021-12-31 01:40:50|1805.65|1789.65|1804.85|1788.85|1805.65|1789.65|1804.85|1788.85|3
1640914860000|2021-12-31 01:41:00|1804.5|1788.5|1804.5|1788.5|1804.5|1788.5|1804.5|1788.5|1
1640914870000|2021-12-31 01:41:10|1804.29|1788.29|1802.65|1786.65|1804.29|1788.29|1802.65|1786.65|6
1640914880000|2021-12-31 01:41:20|1802.74|1786.74|1803.5|1787.5|1803.5|1787.5|1802.65|1786.65|8
1640914890000|2021-12-31 01:41:30|1803.61|1787.61|1804.93|1788.93|1805.67|1789.67|1803.5|1787.5|13
1640914900000|2021-12-31 01:41:40|1805|1789|1804|1788|1805|1789|1804|1788|4
1640914910000|2021-12-31 01:41:50|1803.81|1787.81|1803|1787|1803.81|1787.81|1803|1787|4
1640914920000|2021-12-31 01:42:00|1803.31|1787.31|1802.65|1786.65|1803.33|1787.33|1802.65|1786.65|5
1640914930000|2021-12-31 01:42:10|1802.13|1786.13|1802|1786|1802.13|1786.13|1802|1786|2
1640914940000|2021-12-31 01:42:20|1802.1|1786.1|1802.5|1786.5|1803|1787|1802.1|1786.1|6
1640914950000|2021-12-31 01:42:30|1802.1|1786.1|1802|1786|1802.1|1786.1|1802|1786|2
1640914960000|2021-12-31 01:42:40|1801.89|1785.89|1801.32|1785.32|1801.89|1785.89|1801.24|1785.24|6
1640914970000|2021-12-31 01:42:50|1801.5|1785.5|1802.55|1786.55|1803.19|1787.19|1801.5|1785.5|11
1640914980000|2021-12-31 01:43:00|1802.35|1786.35|1801.1|1785.1|1802.35|1786.35|1801.1|1785.1|5
1640914990000|2021-12-31 01:43:10|1801.5|1785.5|1802|1786|1802|1786|1801.5|1785.5|4
1640915010000|2021-12-31 01:43:30|1802.12|1786.12|1803.15|1787.15|1803.15|1787.15|1802.12|1786.12|4
1640915020000|2021-12-31 01:43:40|1802.9|1786.9|1802.25|1786.25|1802.92|1786.92|1802.25|1786.25|7
1640915030000|2021-12-31 01:43:50|1801.54|1785.54|1800.8|1784.8|1801.54|1785.54|1800.8|1784.8|4
1640915040000|2021-12-31 01:44:00|1800.5|1784.5|1801.29|1785.29|1801.29|1785.29|1800.2|1784.2|9
1640915050000|2021-12-31 01:44:10|1801.22|1785.22|1801.29|1785.29|1801.5|1785.5|1801|1785|8
1640915060000|2021-12-31 01:44:20|1801.5|1785.5|1801.58|1785.58|1801.58|1785.58|1801.5|1785.5|4
1640915070000|2021-12-31 01:44:30|1800.65|1784.65|1800.7|1784.7|1800.7|1784.7|1800.65|1784.65|2
1640915080000|2021-12-31 01:44:40|1801.2|1785.2|1801.3|1785.3|1801.5|1785.5|1801.2|1785.2|4
1640915090000|2021-12-31 01:44:50|1801.34|1785.34|1801.5|1785.5|1801.5|1785.5|1801.3|1785.3|3
1640915100000|2021-12-31 01:45:00|1801.28|1785.28|1798.46|1782.46|1801.3|1785.3|1798.46|1782.46|10
1640915110000|2021-12-31 01:45:10|1798.96|1782.96|1798.5|1782.5|1799|1783|1798.45|1782.45|5
1640915120000|2021-12-31 01:45:20|1798.72|1782.72|1798.5|1782.5|1798.72|1782.72|1798.5|1782.5|10
1640915130000|2021-12-31 01:45:30|1798.75|1782.75|1798.45|1782.45|1798.75|1782.75|1798.45|1782.45|5
1640915140000|2021-12-31 01:45:40|1798.05|1782.05|1798.05|1782.05|1798.05|1782.05|1798.05|1782.05|1
1640915150000|2021-12-31 01:45:50|1798.39|1782.39|1798.41|1782.41|1798.41|1782.41|1798.16|1782.16|8
1640915160000|2021-12-31 01:46:00|1798.28|1782.28|1797|1781|1798.28|1782.28|1796.39|1780.39|11
1640915170000|2021-12-31 01:46:10|1797.35|1781.35|1797|1781|1797.35|1781.35|1796.5|1780.5|8
1640915180000|2021-12-31 01:46:20|1796.89|1780.89|1796|1780|1796.89|1780.89|1796|1780|4
1640915190000|2021-12-31 01:46:30|1795.5|1779.5|1795.5|1779.5|1795.5|1779.5|1795.5|1779.5|1
1640915200000|2021-12-31 01:46:40|1795|1779|1795|1779|1795.22|1779.22|1794.78|1778.78|6
1640915210000|2021-12-31 01:46:50|1794.63|1778.63|1794.5|1778.5|1794.63|1778.63|1793.9|1777.9|10
1640915220000|2021-12-31 01:47:00|1794.55|1778.55|1793.96|1777.96|1794.55|1778.55|1793.96|1777.96|4
1640915230000|2021-12-31 01:47:10|1794.17|1778.17|1793.7|1777.7|1794.17|1778.17|1793.7|1777.7|3
1640915240000|2021-12-31 01:47:20|1793.57|1777.57|1795.01|1779.01|1795.01|1779.01|1793.57|1777.57|4
1640915250000|2021-12-31 01:47:30|1795.02|1779.02|1793.5|1777.5|1795.02|1779.02|1793.5|1777.5|6
1640915260000|2021-12-31 01:47:40|1793.38|1777.38|1792.5|1776.5|1793.38|1777.38|1792.5|1776.5|2
1640915270000|2021-12-31 01:47:50|1792.62|1776.62|1793|1777|1793.3|1777.3|1792.62|1776.62|4
1640915280000|2021-12-31 01:48:00|1793.12|1777.12|1792.65|1776.65|1793.5|1777.5|1792.65|1776.65|4
1640915290000|2021-12-31 01:48:10|1792.5|1776.5|1791.5|1775.5|1792.5|1776.5|1791.5|1775.5|5
1640915310000|2021-12-31 01:48:30|1791.57|1775.57|1793.35|1777.35|1793.35|1777.35|1791.5|1775.5|6
1640915320000|2021-12-31 01:48:40|1793.25|1777.25|1793.3|1777.3|1793.3|1777.3|1793.25|1777.25|2
1640915330000|2021-12-31 01:48:50|1793.35|1777.35|1793.35|1777.35|1793.35|1777.35|1793.35|1777.35|1
1640915340000|2021-12-31 01:49:00|1793|1777|1791.4|1775.4|1793|1777|1791|1775|9
1640915350000|2021-12-31 01:49:10|1791.5|1775.5|1792.69|1776.69|1792.69|1776.69|1791.5|1775.5|6
1640915360000|2021-12-31 01:49:20|1792.5|1776.5|1789.5|1773.5|1792.5|1776.5|1789.48|1773.48|12
1640915370000|2021-12-31 01:49:30|1789.47|1773.47|1788.75|1772.75|1789.47|1773.47|1788.75|1772.75|5
1640915380000|2021-12-31 01:49:40|1789.25|1773.25|1789.25|1773.25|1789.25|1773.25|1788.75|1772.75|4
1640915390000|2021-12-31 01:49:50|1789.3|1773.3|1787.6|1771.6|1789.3|1773.3|1787.6|1771.6|4
1640915400000|2021-12-31 01:50:00|1787.5|1771.5|1786.9|1770.9|1787.5|1771.5|1786.9|1770.9|7
1640915410000|2021-12-31 01:50:10|1787|1771|1786.5|1770.5|1787|1771|1786.5|1770.5|3
1640915420000|2021-12-31 01:50:20|1786.55|1770.55|1788.69|1772.69|1788.69|1772.69|1786.5|1770.5|11
1640915430000|2021-12-31 01:50:30|1789.2|1773.2|1788.4|1772.4|1789.2|1773.2|1788.4|1772.4|7
1640915440000|2021-12-31 01:50:40|1788|1772|1788|1772|1788.1|1772.1|1787.55|1771.55|6
1640915450000|2021-12-31 01:50:50|1788.04|1772.04|1788.45|1772.45|1788.65|1772.65|1788.04|1772.04|5
1640915460000|2021-12-31 01:51:00|1788|1772|1788.59|1772.59|1788.74|1772.74|1787.5|1771.5|6
1640915470000|2021-12-31 01:51:10|1788.4|1772.4|1790.25|1774.25|1791.35|1775.35|1788.4|1772.4|15
1640915480000|2021-12-31 01:51:20|1790.5|1774.5|1791|1775|1791|1775|1790.5|1774.5|2
1640915490000|2021-12-31 01:51:30|1790.5|1774.5|1790.5|1774.5|1790.5|1774.5|1790.5|1774.5|1
1640915500000|2021-12-31 01:51:40|1790.25|1774.25|1789.88|1773.88|1790.25|1774.25|1789.5|1773.5|5
1640915510000|2021-12-31 01:51:50|1789.5|1773.5|1791.28|1775.28|1791.28|1775.28|1789.5|1773.5|11
1640915520000|2021-12-31 01:52:00|1791.29|1775.29|1791.5|1775.5|1791.5|1775.5|1791.11|1775.11|10
1640915530000|2021-12-31 01:52:10|1792|1776|1792|1776|1792|1776|1792|1776|1
1640915540000|2021-12-31 01:52:20|1792.36|1776.36|1792.75|1776.75|1792.75|1776.75|1792.36|1776.36|4
1640915550000|2021-12-31 01:52:30|1793.35|1777.35|1793.5|1777.5|1793.5|1777.5|1793.35|1777.35|2
1640915560000|2021-12-31 01:52:40|1793.41|1777.41|1793.5|1777.5|1793.5|1777.5|1793.41|1777.41|2
1640915580000|2021-12-31 01:53:00|1793.28|1777.28|1793.11|1777.11|1793.28|1777.28|1792.98|1776.98|7
1640915590000|2021-12-31 01:53:10|1792.61|1776.61|1793.03|1777.03|1793.03|1777.03|1792.61|1776.61|3
1640915600000|2021-12-31 01:53:20|1793.28|1777.28|1793.28|1777.28|1793.31|1777.31|1793.28|1777.28|5
1640915610000|2021-12-31 01:53:30|1793.5|1777.5|1794.5|1778.5|1794.5|1778.5|1793.5|1777.5|6
1640915620000|2021-12-31 01:53:40|1795|1779|1795|1779|1795.35|1779.35|1794.9|1778.9|5
1640915630000|2021-12-31 01:53:50|1794.43|1778.43|1794.34|1778.34|1794.5|1778.5|1794.34|1778.34|8
1640915640000|2021-12-31 01:54:00|1794.37|1778.37|1791.6|1775.6|1794.37|1778.37|1791.6|1775.6|12
1640915650000|2021-12-31 01:54:10|1791.58|1775.58|1790.6|1774.6|1791.58|1775.58|1790.49|1774.49|7
1640915660000|2021-12-31 01:54:20|1790.5|1774.5|1790.9|1774.9|1790.9|1774.9|1790.5|1774.5|2
1640915670000|2021-12-31 01:54:30|1791|1775|1792.33|1776.33|1792.33|1776.33|1791|1775|5
1640915680000|2021-12-31 01:54:40|1792.5|1776.5|1794.14|1778.14|1794.29|1778.29|1792.5|1776.5|10
1640915690000|2021-12-31 01:54:50|1794.37|1778.37|1794.5|1778.5|1794.5|1778.5|1794.37|1778.37|3
1640915700000|2021-12-31 01:55:00|1795|1779|1795.5|1779.5|1795.5|1779.5|1795|1779|5
1640915710000|2021-12-31 01:55:10|1795.63|1779.63|1796.5|1780.5|1796.65|1780.65|1795.5|1779.5|10
1640915720000|2021-12-31 01:55:20|1796.9|1780.9|1797|1781|1797.45|1781.45|1796.9|1780.9|3
1640915730000|2021-12-31 01:55:30|1797.14|1781.14|1797.14|1781.14|1797.14|1781.14|1797.14|1781.14|1
1640915740000|2021-12-31 01:55:40|1797|1781|1797|1781|1797|1781|1797|1781|1
1640915750000|2021-12-31 01:55:50|1796.9|1780.9|1797|1781|1797.03|1781.03|1796.9|1780.9|3
1640915760000|2021-12-31 01:56:00|1796.94|1780.94|1796.5|1780.5|1796.94|1780.94|1796.41|1780.41|4
1640915770000|2021-12-31 01:56:10|1796.36|1780.36|1795.86|1779.86|1796.36|1780.36|1795.86|1779.86|2
1640915780000|2021-12-31 01:56:20|1795.6|1779.6|1795.6|1779.6|1795.6|1779.6|1795.6|1779.6|1
1640915790000|2021-12-31 01:56:30|1795.55|1779.55|1792.5|1776.5|1795.55|1779.55|1792.5|1776.5|10
1640915800000|2021-12-31 01:56:40|1792|1776|1791.81|1775.81|1792|1776|1791.25|1775.25|8
1640915810000|2021-12-31 01:56:50|1791.5|1775.5|1792|1776|1792.17|1776.17|1791.5|1775.5|8
1640915820000|2021-12-31 01:57:00|1791.87|1775.87|1791.5|1775.5|1792|1776|1791.5|1775.5|5
1640915830000|2021-12-31 01:57:10|1791.31|1775.31|1790.62|1774.62|1791.31|1775.31|1790.62|1774.62|4
1640915840000|2021-12-31 01:57:20|1790.5|1774.5|1789.5|1773.5|1790.5|1774.5|1789.5|1773.5|3
1640915850000|2021-12-31 01:57:30|1789.63|1773.63|1789.5|1773.5|1789.72|1773.72|1789.5|1773.5|3
1640915860000|2021-12-31 01:57:40|1789.82|1773.82|1791.23|1775.23|1791.23|1775.23|1789.82|1773.82|3
1640915870000|2021-12-31 01:57:50|1791.38|1775.38|1793.25|1777.25|1793.25|1777.25|1791.38|1775.38|5
1640915880000|2021-12-31 01:58:00|1792.94|1776.94|1794.34|1778.34|1794.34|1778.34|1792.74|1776.74|7
1640915890000|2021-12-31 01:58:10|1794.45|1778.45|1793.47|1777.47|1794.45|1778.45|1793.47|1777.47|4
1640915900000|2021-12-31 01:58:20|1793.43|1777.43|1793.69|1777.69|1793.93|1777.93|1793.43|1777.43|4
1640915910000|2021-12-31 01:58:30|1793.72|1777.72|1794.69|1778.69|1794.69|1778.69|1793.72|1777.72|9
1640915920000|2021-12-31 01:58:40|1794.72|1778.72|1799.24|1783.24|1799.36|1783.36|1794.72|1778.72|23
1640915930000|2021-12-31 01:58:50|1799.23|1783.23|1802.75|1786.75|1803.28|1787.28|1799.23|1783.23|14
1640915940000|2021-12-31 01:59:00|1802.5|1786.5|1798|1782|1802.5|1786.5|1798|1782|5
1640915950000|2021-12-31 01:59:10|1797.5|1781.5|1797|1781|1797.5|1781.5|1797|1781|2
1640915960000|2021-12-31 01:59:20|1796.5|1780.5|1795.5|1779.5|1796.5|1780.5|1795.22|1779.22|10
1640915970000|2021-12-31 01:59:30|1795.25|1779.25|1795.83|1779.83|1796|1780|1795.22|1779.22|8
1640915980000|2021-12-31 01:59:40|1796.61|1780.61|1797.75|1781.75|1797.75|1781.75|1796.6|1780.6|11
1640915990000|2021-12-31 01:59:50|1797.78|1781.78|1797.12|1781.12|1797.78|1781.78|1796.82|1780.82|8
1640916000000|2021-12-31 02:00:00|1797.21|1781.21|1794.29|1778.29|1797.45|1781.45|1794|1778|15
1640916010000|2021-12-31 02:00:10|1793.5|1777.5|1793.79|1777.79|1793.79|1777.79|1793.5|1777.5|4
1640916020000|2021-12-31 02:00:20|1794.2|1778.2|1793.35|1777.35|1794.2|1778.2|1793.35|1777.35|9
1640916030000|2021-12-31 02:00:30|1793.26|1777.26|1793.12|1777.12|1793.5|1777.5|1792.97|1776.97|7
1640916040000|2021-12-31 02:00:40|1792.52|1776.52|1793.26|1777.26|1793.26|1777.26|1792.39|1776.39|9
1640916050000|2021-12-31 02:00:50|1793.03|1777.03|1793.26|1777.26|1793.26|1777.26|1793.01|1777.01|4
1640916060000|2021-12-31 02:01:00|1793.2|1777.2|1793.5|1777.5|1793.5|1777.5|1793.2|1777.2|3
1640916070000|2021-12-31 02:01:10|1793.54|1777.54|1793.94|1777.94|1794.04|1778.04|1793.54|1777.54|5
1640916080000|2021-12-31 02:01:20|1793.91|1777.91|1794.04|1778.04|1794.04|1778.04|1793.91|1777.91|2
1640916090000|2021-12-31 02:01:30|1794.29|1778.29|1794.75|1778.75|1794.75|1778.75|1794.29|1778.29|4
1640916100000|2021-12-31 02:01:40|1795|1779|1795.75|1779.75|1795.75|1779.75|1795|1779|4
1640916110000|2021-12-31 02:01:50|1795.5|1779.5|1796|1780|1796.4|1780.4|1795.5|1779.5|9
1640916120000|2021-12-31 02:02:00|1796.12|1780.12|1798.35|1782.35|1798.35|1782.35|1796.12|1780.12|19
1640916130000|2021-12-31 02:02:10|1798|1782|1798.5|1782.5|1798.5|1782.5|1798|1782|3
1640916140000|2021-12-31 02:02:20|1798.32|1782.32|1798.4|1782.4|1798.4|1782.4|1797.9|1781.9|5
1640916150000|2021-12-31 02:02:30|1798|1782|1798.5|1782.5|1798.5|1782.5|1798|1782|3
1640916160000|2021-12-31 02:02:40|1798.58|1782.58|1802|1786|1802|1786|1798.58|1782.58|15
1640916170000|2021-12-31 02:02:50|1802.19|1786.19|1800.4|1784.4|1802.19|1786.19|1799.9|1783.9|8
1640916180000|2021-12-31 02:03:00|1800.5|1784.5|1799.53|1783.53|1800.78|1784.78|1799.53|1783.53|7
1640916190000|2021-12-31 02:03:10|1799.5|1783.5|1799|1783|1799.5|1783.5|1799|1783|3
1640916200000|2021-12-31 02:03:20|1798.5|1782.5|1797.5|1781.5|1798.5|1782.5|1797.5|1781.5|2
1640916210000|2021-12-31 02:03:30|1797|1781|1795.45|1779.45|1797|1781|1795.15|1779.15|6
1640916230000|2021-12-31 02:03:50|1795.4|1779.4|1794.58|1778.58|1795.52|1779.52|1794.46|1778.46|8
1640916240000|2021-12-31 02:04:00|1794.42|1778.42|1793.05|1777.05|1794.42|1778.42|1792.91|1776.91|9
1640916250000|2021-12-31 02:04:10|1793.5|1777.5|1793.5|1777.5|1793.66|1777.66|1793.5|1777.5|3
1640916260000|2021-12-31 02:04:20|1793.31|1777.31|1793.11|1777.11|1793.5|1777.5|1793.11|1777.11|4
1640916270000|2021-12-31 02:04:30|1792.61|1776.61|1793.2|1777.2|1793.2|1777.2|1792.33|1776.33|9
1640916280000|2021-12-31 02:04:40|1793.11|1777.11|1793.35|1777.35|1793.35|1777.35|1793.05|1777.05|4
1640916290000|2021-12-31 02:04:50|1793.54|1777.54|1793.11|1777.11|1793.54|1777.54|1793.11|1777.11|10
1640916300000|2021-12-31 02:05:00|1793.23|1777.23|1793.26|1777.26|1793.35|1777.35|1793.11|1777.11|5
1640916310000|2021-12-31 02:05:10|1793.52|1777.52|1794|1778|1794|1778|1792.81|1776.81|11
1640916320000|2021-12-31 02:05:20|1794.25|1778.25|1793.5|1777.5|1794.25|1778.25|1793.5|1777.5|4
1640916330000|2021-12-31 02:05:30|1793.48|1777.48|1793.25|1777.25|1793.5|1777.5|1792.55|1776.55|8
1640916340000|2021-12-31 02:05:40|1793.11|1777.11|1792.66|1776.66|1793.11|1777.11|1792.61|1776.61|8
1640916350000|2021-12-31 02:05:50|1793.11|1777.11|1792.61|1776.61|1793.11|1777.11|1792.61|1776.61|2
1640916360000|2021-12-31 02:06:00|1792.55|1776.55|1792.61|1776.61|1792.61|1776.61|1792.55|1776.55|2
1640916370000|2021-12-31 02:06:10|1792.71|1776.71|1793.24|1777.24|1793.37|1777.37|1792.71|1776.71|5
1640916380000|2021-12-31 02:06:20|1793.15|1777.15|1793.49|1777.49|1793.63|1777.63|1793.15|1777.15|6
1640916390000|2021-12-31 02:06:30|1793.63|1777.63|1793.31|1777.31|1793.63|1777.63|1793.31|1777.31|4
1640916400000|2021-12-31 02:06:40|1793.45|1777.45|1793.45|1777.45|1793.45|1777.45|1793.45|1777.45|1
1640916410000|2021-12-31 02:06:50|1793.37|1777.37|1793.37|1777.37|1793.37|1777.37|1793.14|1777.14|4
1640916420000|2021-12-31 02:07:00|1793.5|1777.5|1793.5|1777.5|1793.5|1777.5|1793.5|1777.5|1
1640916430000|2021-12-31 02:07:10|1793.62|1777.62|1797|1781|1797|1781|1793.62|1777.62|17
1640916440000|2021-12-31 02:07:20|1796.94|1780.94|1796.37|1780.37|1796.94|1780.94|1796.37|1780.37|2
1640916450000|2021-12-31 02:07:30|1796.39|1780.39|1796.37|1780.37|1796.56|1780.56|1796.37|1780.37|7
1640916460000|2021-12-31 02:07:40|1796.5|1780.5|1796.35|1780.35|1796.5|1780.5|1796.35|1780.35|2
1640916470000|2021-12-31 02:07:50|1796.5|1780.5|1795.5|1779.5|1796.5|1780.5|1795.5|1779.5|3
1640916480000|2021-12-31 02:08:00|1795|1779|1794.29|1778.29|1795|1779|1794.23|1778.23|7
1640916490000|2021-12-31 02:08:10|1794.5|1778.5|1795.13|1779.13|1795.2|1779.2|1794.5|1778.5|7
1640916500000|2021-12-31 02:08:20|1795|1779|1796.59|1780.59|1796.59|1780.59|1795|1779|13
1640916510000|2021-12-31 02:08:30|1796.49|1780.49|1797|1781|1797.25|1781.25|1796.49|1780.49|6
1640916520000|2021-12-31 02:08:40|1796.5|1780.5|1796.5|1780.5|1796.5|1780.5|1796.21|1780.21|3
1640916530000|2021-12-31 02:08:50|1796.35|1780.35|1796.5|1780.5|1796.5|1780.5|1796.35|1780.35|2
1640916540000|2021-12-31 02:09:00|1796.41|1780.41|1796|1780|1796.5|1780.5|1796|1780|5
1640916550000|2021-12-31 02:09:10|1795.94|1779.94|1797.17|1781.17|1797.17|1781.17|1795.9|1779.9|9
1640916560000|2021-12-31 02:09:20|1797.1|1781.1|1797.17|1781.17|1797.17|1781.17|1796.81|1780.81|7
1640916570000|2021-12-31 02:09:30|1797.05|1781.05|1797.72|1781.72|1797.82|1781.82|1797|1781|10
1640916580000|2021-12-31 02:09:40|1797.64|1781.64|1797.5|1781.5|1798|1782|1797.5|1781.5|13
1640916590000|2021-12-31 02:09:50|1797.36|1781.36|1797.15|1781.15|1797.36|1781.36|1797.15|1781.15|3
1640916600000|2021-12-31 02:10:00|1797.17|1781.17|1796.5|1780.5|1797.17|1781.17|1796|1780|10
1640916610000|2021-12-31 02:10:10|1796.4|1780.4|1796.5|1780.5|1796.5|1780.5|1796|1780|10
1640916620000|2021-12-31 02:10:20|1796.58|1780.58|1796.65|1780.65|1796.65|1780.65|1796.5|1780.5|7
1640916630000|2021-12-31 02:10:30|1797.15|1781.15|1797.15|1781.15|1797.15|1781.15|1797.15|1781.15|1
1640916640000|2021-12-31 02:10:40|1797.21|1781.21|1797.17|1781.17|1797.5|1781.5|1796.77|1780.77|7
1640916650000|2021-12-31 02:10:50|1796.58|1780.58|1796.05|1780.05|1796.67|1780.67|1796.05|1780.05|5
1640916660000|2021-12-31 02:11:00|1796.5|1780.5|1796.5|1780.5|1796.5|1780.5|1796.5|1780.5|1
1640916670000|2021-12-31 02:11:10|1796.4|1780.4|1796.4|1780.4|1796.44|1780.44|1796.28|1780.28|11
1640916680000|2021-12-31 02:11:20|1796.5|1780.5|1796.5|1780.5|1796.5|1780.5|1796.5|1780.5|1
1640916700000|2021-12-31 02:11:40|1796.4|1780.4|1796.5|1780.5|1796.5|1780.5|1796.4|1780.4|2
1640916720000|2021-12-31 02:12:00|1796.67|1780.67|1798.07|1782.07|1798.19|1782.19|1796.67|1780.67|8
1640916730000|2021-12-31 02:12:10|1798|1782|1797.44|1781.44|1798|1782|1796.75|1780.75|7
1640916740000|2021-12-31 02:12:20|1797.5|1781.5|1797.5|1781.5|1797.5|1781.5|1797.32|1781.32|4
1640916750000|2021-12-31 02:12:30|1797.58|1781.58|1798.19|1782.19|1798.2|1782.2|1797.5|1781.5|7
1640916760000|2021-12-31 02:12:40|1798.06|1782.06|1798|1782|1798.19|1782.19|1797.89|1781.89|11
1640916770000|2021-12-31 02:12:50|1797.95|1781.95|1796.5|1780.5|1797.95|1781.95|1796.5|1780.5|6
1640916780000|2021-12-31 02:13:00|1796.55|1780.55|1796.5|1780.5|1796.55|1780.55|1796.21|1780.21|3
1640916790000|2021-12-31 02:13:10|1796.21|1780.21|1794.5|1778.5|1796.27|1780.27|1794|1778|12
1640916800000|2021-12-31 02:13:20|1794.35|1778.35|1794.48|1778.48|1794.48|1778.48|1794.35|1778.35|2
1640916810000|2021-12-31 02:13:30|1794.63|1778.63|1794.5|1778.5|1794.63|1778.63|1794.5|1778.5|2
1640916820000|2021-12-31 02:13:40|1794|1778|1794|1778|1794|1778|1794|1778|1
1640916830000|2021-12-31 02:13:50|1794.4|1778.4|1794.4|1778.4|1794.4|1778.4|1794.4|1778.4|1
1640916840000|2021-12-31 02:14:00|1794|1778|1794|1778|1794|1778|1793.55|1777.55|3
1640916850000|2021-12-31 02:14:10|1793.5|1777.5|1792.86|1776.86|1793.5|1777.5|1792.86|1776.86|4
1640916860000|2021-12-31 02:14:20|1792.61|1776.61|1792.78|1776.78|1792.78|1776.78|1792.61|1776.61|4
1640916870000|2021-12-31 02:14:30|1793.33|1777.33|1792.93|1776.93|1793.33|1777.33|1792.93|1776.93|2
1640916880000|2021-12-31 02:14:40|1793.28|1777.28|1793.5|1777.5|1793.5|1777.5|1793.28|1777.28|4
1640916890000|2021-12-31 02:14:50|1793.37|1777.37|1792.5|1776.5|1793.5|1777.5|1792.5|1776.5|5
1640916900000|2021-12-31 02:15:00|1792.21|1776.21|1792.25|1776.25|1792.5|1776.5|1791.83|1775.83|12
1640916910000|2021-12-31 02:15:10|1792.5|1776.5|1792.5|1776.5|1792.7|1776.7|1792.25|1776.25|6
1640916920000|2021-12-31 02:15:20|1792|1776|1792|1776|1792|1776|1792|1776|1
1640916930000|2021-12-31 02:15:30|1792.35|1776.35|1792|1776|1792.5|1776.5|1792|1776|4
1640916940000|2021-12-31 02:15:40|1792.13|1776.13|1793.48|1777.48|1793.72|1777.72|1792.13|1776.13|8
1640916950000|2021-12-31 02:15:50|1793.46|1777.46|1792.65|1776.65|1793.6|1777.6|1792.65|1776.65|10
1640916960000|2021-12-31 02:16:00|1791.85|1775.85|1792|1776|1792|1776|1791.55|1775.55|4
1640916970000|2021-12-31 02:16:10|1792.08|1776.08|1791.5|1775.5|1792.08|1776.08|1791.5|1775.5|4
1640916980000|2021-12-31 02:16:20|1791.77|1775.77|1791.55|1775.55|1791.9|1775.9|1791.5|1775.5|5
1640916990000|2021-12-31 02:16:30|1792|1776|1791.5|1775.5|1792|1776|1791.5|1775.5|3
1640917000000|2021-12-31 02:16:40|1791.65|1775.65|1791.78|1775.78|1791.78|1775.78|1791.65|1775.65|2
1640917010000|2021-12-31 02:16:50|1791.65|1775.65|1792|1776|1792|1776|1791.25|1775.25|5
1640917020000|2021-12-31 02:17:00|1792.7|1776.7|1793.45|1777.45|1793.45|1777.45|1792.7|1776.7|5
1640917030000|2021-12-31 02:17:10|1793|1777|1793|1777|1793|1777|1793|1777|1
1640917040000|2021-12-31 02:17:20|1792.75|1776.75|1793.95|1777.95|1793.95|1777.95|1792.75|1776.75|7
1640917050000|2021-12-31 02:17:30|1794.45|1778.45|1795.5|1779.5|1795.5|1779.5|1794.45|1778.45|7
1640917060000|2021-12-31 02:17:40|1795.95|1779.95|1797.72|1781.72|1797.72|1781.72|1795.95|1779.95|12
1640917070000|2021-12-31 02:17:50|1797.98|1781.98|1796.75|1780.75|1798|1782|1796.75|1780.75|6
1640917080000|2021-12-31 02:18:00|1797|1781|1796.5|1780.5|1797|1781|1796.5|1780.5|2
1640917090000|2021-12-31 02:18:10|1796.53|1780.53|1795.5|1779.5|1796.53|1780.53|1795.5|1779.5|6
1640917100000|2021-12-31 02:18:20|1794.55|1778.55|1794.55|1778.55|1794.55|1778.55|1794.55|1778.55|1
1640917110000|2021-12-31 02:18:30|1794.8|1778.8|1794.73|1778.73|1795.05|1779.05|1794.54|1778.54|12
1640917120000|2021-12-31 02:18:40|1794.7|1778.7|1794.5|1778.5|1794.73|1778.73|1794.5|1778.5|5
1640917130000|2021-12-31 02:18:50|1794.35|1778.35|1795.04|1779.04|1795.25|1779.25|1794.18|1778.18|12
1640917140000|2021-12-31 02:19:00|1794.86|1778.86|1794.57|1778.57|1795.07|1779.07|1794.53|1778.53|5
1640917150000|2021-12-31 02:19:10|1794.53|1778.53|1795.32|1779.32|1795.45|1779.45|1794.5|1778.5|11
1640917160000|2021-12-31 02:19:20|1795.5|1779.5|1795.5|1779.5|1795.84|1779.84|1795.32|1779.32|5
1640917180000|2021-12-31 02:19:40|1795.8|1779.8|1795.5|1779.5|1795.85|1779.85|1795.5|1779.5|5
1640917190000|2021-12-31 02:19:50|1795.65|1779.65|1795.65|1779.65|1795.65|1779.65|1795.65|1779.65|1
1640917200000|2021-12-31 02:20:00|1795.5|1779.5|1795.4|1779.4|1795.5|1779.5|1795.4|1779.4|2
1640917210000|2021-12-31 02:20:10|1795.07|1779.07|1794.52|1778.52|1795.07|1779.07|1794.47|1778.47|4
1640917220000|2021-12-31 02:20:20|1793.65|1777.65|1793.87|1777.87|1793.94|1777.94|1793.65|1777.65|3
1640917230000|2021-12-31 02:20:30|1794|1778|1794|1778|1794|1778|1794|1778|1
1640917260000|2021-12-31 02:21:00|1793.5|1777.5|1793.32|1777.32|1793.5|1777.5|1793.32|1777.32|2
1640917270000|2021-12-31 02:21:10|1793.28|1777.28|1794|1778|1794|1778|1793.28|1777.28|7
1640917290000|2021-12-31 02:21:30|1793.6|1777.6|1793.28|1777.28|1793.6|1777.6|1793.28|1777.28|4
1640917300000|2021-12-31 02:21:40|1792.65|1776.65|1792.65|1776.65|1792.65|1776.65|1792.65|1776.65|1
1640917310000|2021-12-31 02:21:50|1792.5|1776.5|1792.5|1776.5|1792.5|1776.5|1792.5|1776.5|1
1640917320000|2021-12-31 02:22:00|1792|1776|1792|1776|1792|1776|1791.5|1775.5|8
1640917330000|2021-12-31 02:22:10|1792.45|1776.45|1792|1776|1792.45|1776.45|1792|1776|2
1640917340000|2021-12-31 02:22:20|1791.9|1775.9|1791.5|1775.5|1791.9|1775.9|1791.5|1775.5|2
1640917360000|2021-12-31 02:22:40|1792|1776|1793|1777|1793|1777|1791.95|1775.95|11
1640917370000|2021-12-31 02:22:50|1792.75|1776.75|1790.69|1774.69|1792.75|1776.75|1790.69|1774.69|11
1640917380000|2021-12-31 02:23:00|1791.25|1775.25|1790.69|1774.69|1791.5|1775.5|1790.5|1774.5|10
1640917390000|2021-12-31 02:23:10|1790.94|1774.94|1789.48|1773.48|1791.19|1775.19|1789.48|1773.48|8
1640917400000|2021-12-31 02:23:20|1789.87|1773.87|1789.5|1773.5|1789.87|1773.87|1789.16|1773.16|10
1640917410000|2021-12-31 02:23:30|1789.47|1773.47|1790.5|1774.5|1790.5|1774.5|1789.47|1773.47|6
1640917430000|2021-12-31 02:23:50|1790.38|1774.38|1790.5|1774.5|1790.5|1774.5|1790.38|1774.38|2
1640917450000|2021-12-31 02:24:10|1790.66|1774.66|1790.76|1774.76|1790.91|1774.91|1790.66|1774.66|4
1640917460000|2021-12-31 02:24:20|1790.5|1774.5|1790.55|1774.55|1790.98|1774.98|1790.32|1774.32|9
1640917470000|2021-12-31 02:24:30|1790.25|1774.25|1790.25|1774.25|1790.25|1774.25|1790.25|1774.25|1
1640917480000|2021-12-31 02:24:40|1790.5|1774.5|1790.4|1774.4|1790.5|1774.5|1790.4|1774.4|2
1640917490000|2021-12-31 02:24:50|1790.5|1774.5|1791.48|1775.48|1792|1776|1790.5|1774.5|12
1640917500000|2021-12-31 02:25:00|1791.69|1775.69|1791.01|1775.01|1791.69|1775.69|1791.01|1775.01|5
1640917510000|2021-12-31 02:25:10|1791|1775|1791.1|1775.1|1791.1|1775.1|1791|1775|2
1640917520000|2021-12-31 02:25:20|1791|1775|1791|1775|1791.12|1775.12|1790.8|1774.8|5
1640917530000|2021-12-31 02:25:30|1790.5|1774.5|1791|1775|1791|1775|1790.5|1774.5|2
1640917540000|2021-12-31 02:25:40|1790.5|1774.5|1790.62|1774.62|1791.5|1775.5|1790.5|1774.5|12
1640917550000|2021-12-31 02:25:50|1790.56|1774.56|1790|1774|1790.56|1774.56|1789.89|1773.89|5
1640917560000|2021-12-31 02:26:00|1789.83|1773.83|1791.5|1775.5|1791.5|1775.5|1789.83|1773.83|7
1640917570000|2021-12-31 02:26:10|1791.97|1775.97|1792|1776|1792.5|1776.5|1791.95|1775.95|5
1640917580000|2021-12-31 02:26:20|1791.55|1775.55|1791.63|1775.63|1792|1776|1791.55|1775.55|3
1640917590000|2021-12-31 02:26:30|1791.79|1775.79|1791.5|1775.5|1792|1776|1791.5|1775.5|3
1640917600000|2021-12-31 02:26:40|1791.55|1775.55|1791.55|1775.55|1791.55|1775.55|1791.55|1775.55|1
1640917610000|2021-12-31 02:26:50|1791.5|1775.5|1791.89|1775.89|1792.5|1776.5|1791.5|1775.5|9
1640917620000|2021-12-31 02:27:00|1791.69|1775.69|1790|1774|1791.69|1775.69|1790|1774|12
1640917630000|2021-12-31 02:27:10|1789.5|1773.5|1790.7|1774.7|1790.7|1774.7|1789.5|1773.5|6
1640917640000|2021-12-31 02:27:20|1791|1775|1790.92|1774.92|1791|1775|1790.5|1774.5|6
1640917650000|2021-12-31 02:27:30|1790.9|1774.9|1791.31|1775.31|1791.93|1775.93|1790.9|1774.9|11
1640917660000|2021-12-31 02:27:40|1792|1776|1792.13|1776.13|1792.5|1776.5|1792|1776|8
1640917670000|2021-12-31 02:27:50|1792.5|1776.5|1793.5|1777.5|1793.5|1777.5|1792.5|1776.5|13
1640917680000|2021-12-31 02:28:00|1793.25|1777.25|1793.25|1777.25|1793.25|1777.25|1793.25|1777.25|1
1640917690000|2021-12-31 02:28:10|1793.7|1777.7|1794|1778|1794|1778|1793.6|1777.6|5
1640917700000|2021-12-31 02:28:20|1793.86|1777.86|1793|1777|1793.86|1777.86|1792.85|1776.85|8
1640917710000|2021-12-31 02:28:30|1792.75|1776.75|1792.92|1776.92|1793|1777|1792.75|1776.75|3
1640917720000|2021-12-31 02:28:40|1793|1777|1793|1777|1793|1777|1793|1777|1
1640917730000|2021-12-31 02:28:50|1793.5|1777.5|1793.5|1777.5|1793.5|1777.5|1793.5|1777.5|1
1640917750000|2021-12-31 02:29:10|1793.21|1777.21|1793.5|1777.5|1793.5|1777.5|1793.21|1777.21|2
1640917770000|2021-12-31 02:29:30|1794|1778|1794|1778|1794.12|1778.12|1794|1778|3
1640917780000|2021-12-31 02:29:40|1794.5|1778.5|1793.5|1777.5|1794.5|1778.5|1793.5|1777.5|4
1640917790000|2021-12-31 02:29:50|1793.8|1777.8|1793.5|1777.5|1793.8|1777.8|1793.5|1777.5|6
1640917800000|2021-12-31 02:30:00|1793|1777|1793|1777|1793|1777|1793|1777|1
1640917810000|2021-12-31 02:30:10|1792.5|1776.5|1790|1774|1792.55|1776.55|1789.7|1773.7|14
1640917820000|2021-12-31 02:30:20|1789.5|1773.5|1790|1774|1790.2|1774.2|1789.5|1773.5|8
1640917830000|2021-12-31 02:30:30|1789.55|1773.55|1789.55|1773.55|1789.55|1773.55|1789.55|1773.55|1
1640917840000|2021-12-31 02:30:40|1789.5|1773.5|1789.72|1773.72|1790|1774|1789.5|1773.5|4
1640917850000|2021-12-31 02:30:50|1789.5|1773.5|1789.36|1773.36|1789.5|1773.5|1789.36|1773.36|2
1640917860000|2021-12-31 02:31:00|1789.33|1773.33|1789.87|1773.87|1789.92|1773.92|1788.83|1772.83|13
1640917870000|2021-12-31 02:31:10|1789.88|1773.88|1789.27|1773.27|1789.88|1773.88|1789.27|1773.27|8
1640917880000|2021-12-31 02:31:20|1789.1|1773.1|1789.33|1773.33|1789.33|1773.33|1789.08|1773.08|3
1640917890000|2021-12-31 02:31:30|1789.03|1773.03|1788.83|1772.83|1789.33|1773.33|1788.83|1772.83|4
1640917900000|2021-12-31 02:31:40|1788.5|1772.5|1790.16|1774.16|1790.31|1774.31|1788.5|1772.5|13
1640917910000|2021-12-31 02:31:50|1790.15|1774.15|1790.5|1774.5|1791|1775|1789.98|1773.98|16
1640917920000|2021-12-31 02:32:00|1790|1774|1789.65|1773.65|1790|1774|1789.65|1773.65|4
1640917930000|2021-12-31 02:32:10|1789.57|1773.57|1789.57|1773.57|1789.65|1773.65|1789.48|1773.48|6
1640917940000|2021-12-31 02:32:20|1789.42|1773.42|1789.15|1773.15|1789.42|1773.42|1789.15|1773.15|3
1640917950000|2021-12-31 02:32:30|1789|1773|1787.5|1771.5|1789|1773|1787.5|1771.5|6
1640917960000|2021-12-31 02:32:40|1788|1772|1788.13|1772.13|1788.5|1772.5|1788|1772|9
1640917970000|2021-12-31 02:32:50|1788.3|1772.3|1788|1772|1788.3|1772.3|1787.9|1771.9|4
1640917990000|2021-12-31 02:33:10|1788.18|1772.18|1788.21|1772.21|1788.35|1772.35|1788.18|1772.18|3
1640918000000|2021-12-31 02:33:20|1788.07|1772.07|1787.5|1771.5|1788.5|1772.5|1787.4|1771.4|10
1640918010000|2021-12-31 02:33:30|1787.7|1771.7|1787.5|1771.5|1787.7|1771.7|1787.5|1771.5|2
1640918030000|2021-12-31 02:33:50|1787|1771|1787|1771|1787|1771|1787|1771|1
1640918040000|2021-12-31 02:34:00|1786.6|1770.6|1787|1771|1787|1771|1786.53|1770.53|4
1640918060000|2021-12-31 02:34:20|1787.5|1771.5|1787.5|1771.5|1787.5|1771.5|1787.48|1771.48|5
1640918070000|2021-12-31 02:34:30|1786.95|1770.95|1786.74|1770.74|1787.25|1771.25|1786.74|1770.74|4
1640918080000|2021-12-31 02:34:40|1786.66|1770.66|1786.5|1770.5|1786.66|1770.66|1786.5|1770.5|2
1640918100000|2021-12-31 02:35:00|1786.47|1770.47|1786|1770|1786.5|1770.5|1785.8|1769.8|7
1640918110000|2021-12-31 02:35:10|1785.97|1769.97|1786.5|1770.5|1786.5|1770.5|1785.8|1769.8|4
1640918120000|2021-12-31 02:35:20|1786.85|1770.85|1788|1772|1788.22|1772.22|1786.85|1770.85|11
1640918130000|2021-12-31 02:35:30|1788.5|1772.5|1788.5|1772.5|1788.5|1772.5|1788.35|1772.35|4
1640918140000|2021-12-31 02:35:40|1787.83|1771.83|1787.95|1771.95|1788|1772|1787.83|1771.83|3
1640918150000|2021-12-31 02:35:50|1787.9|1771.9|1788.89|1772.89|1788.89|1772.89|1787.9|1771.9|13
1640918160000|2021-12-31 02:36:00|1788.92|1772.92|1789.5|1773.5|1790|1774|1788.92|1772.92|7
1640918170000|2021-12-31 02:36:10|1790|1774|1790.5|1774.5|1790.5|1774.5|1790|1774|5
1640918180000|2021-12-31 02:36:20|1790.76|1774.76|1792.5|1776.5|1792.5|1776.5|1790.76|1774.76|8
1640918190000|2021-12-31 02:36:30|1792.88|1776.88|1795|1779|1795.32|1779.32|1792.88|1776.88|11
1640918200000|2021-12-31 02:36:40|1794.85|1778.85|1795|1779|1795|1779|1794.85|1778.85|2
1640918210000|2021-12-31 02:36:50|1794.85|1778.85|1794.85|1778.85|1794.85|1778.85|1794.85|1778.85|1
1640918220000|2021-12-31 02:37:00|1794.65|1778.65|1794.65|1778.65|1795|1779|1794.65|1778.65|3
1640918240000|2021-12-31 02:37:20|1794.89|1778.89|1795.5|1779.5|1795.5|1779.5|1794.89|1778.89|8
1640918260000|2021-12-31 02:37:40|1795.25|1779.25|1795.24|1779.24|1795.5|1779.5|1795|1779|5
1640918270000|2021-12-31 02:37:50|1795|1779|1795.5|1779.5|1795.5|1779.5|1794.81|1778.81|7
1640918280000|2021-12-31 02:38:00|1795.65|1779.65|1795.89|1779.89|1796.09|1780.09|1795.5|1779.5|7
1640918290000|2021-12-31 02:38:10|1795.5|1779.5|1795.5|1779.5|1795.5|1779.5|1795.5|1779.5|1
1640918300000|2021-12-31 02:38:20|1795.27|1779.27|1793.55|1777.55|1795.27|1779.27|1793.55|1777.55|7
1640918310000|2021-12-31 02:38:30|1793.5|1777.5|1792.5|1776.5|1793.5|1777.5|1792.32|1776.32|5
1640918340000|2021-12-31 02:39:00|1792.72|1776.72|1794|1778|1794|1778|1792.72|1776.72|8
1640918350000|2021-12-31 02:39:10|1793.69|1777.69|1794.45|1778.45|1794.45|1778.45|1793.69|1777.69|3
1640918360000|2021-12-31 02:39:20|1794.58|1778.58|1795|1779|1795|1779|1794.5|1778.5|3
1640918370000|2021-12-31 02:39:30|1795.5|1779.5|1795.5|1779.5|1795.5|1779.5|1795.5|1779.5|1
1640918380000|2021-12-31 02:39:40|1795.63|1779.63|1794.85|1778.85|1795.63|1779.63|1794.85|1778.85|5
1640918390000|2021-12-31 02:39:50|1794.5|1778.5|1794.5|1778.5|1794.5|1778.5|1794.5|1778.5|1
1640918400000|2021-12-31 02:40:00|1794.75|1778.75|1794.8|1778.8|1795.05|1779.05|1794.75|1778.75|4
1640918410000|2021-12-31 02:40:10|1795.16|1779.16|1795|1779|1795.16|1779.16|1794.75|1778.75|5
1640918420000|2021-12-31 02:40:20|1795.5|1779.5|1795.5|1779.5|1795.5|1779.5|1795.5|1779.5|1
1640918430000|2021-12-31 02:40:30|1795.65|1779.65|1795.68|1779.68|1795.68|1779.68|1795.65|1779.65|2
1640918460000|2021-12-31 02:41:00|1795|1779|1794.48|1778.48|1795|1779|1794.48|1778.48|8
1640918470000|2021-12-31 02:41:10|1794.5|1778.5|1794.17|1778.17|1794.5|1778.5|1794.17|1778.17|5
1640918480000|2021-12-31 02:41:20|1794.4|1778.4|1794.78|1778.78|1794.78|1778.78|1794.4|1778.4|6
1640918490000|2021-12-31 02:41:30|1795.2|1779.2|1794.83|1778.83|1795.2|1779.2|1794.83|1778.83|2
1640918500000|2021-12-31 02:41:40|1795.4|1779.4|1795.5|1779.5|1795.5|1779.5|1795.3|1779.3|6
1640918510000|2021-12-31 02:41:50|1795.13|1779.13|1793.4|1777.4|1795.13|1779.13|1793.4|1777.4|11
1640918520000|2021-12-31 02:42:00|1793.5|1777.5|1793.47|1777.47|1794|1778|1793.39|1777.39|9
1640918530000|2021-12-31 02:42:10|1793.7|1777.7|1793.53|1777.53|1793.7|1777.7|1793.5|1777.5|9
1640918540000|2021-12-31 02:42:20|1793.55|1777.55|1793.8|1777.8|1794|1778|1793.55|1777.55|3
1640918550000|2021-12-31 02:42:30|1793.5|1777.5|1793.5|1777.5|1793.5|1777.5|1793.5|1777.5|1
1640918560000|2021-12-31 02:42:40|1794|1778|1794|1778|1794|1778|1794|1778|1
1640918570000|2021-12-31 02:42:50|1794.5|1778.5|1794.4|1778.4|1794.5|1778.5|1794.4|1778.4|2
1640918580000|2021-12-31 02:43:00|1794.5|1778.5|1793.7|1777.7|1794.5|1778.5|1793.58|1777.58|9
1640918590000|2021-12-31 02:43:10|1793.58|1777.58|1791.6|1775.6|1793.58|1777.58|1791.6|1775.6|6
1640918600000|2021-12-31 02:43:20|1791.7|1775.7|1792.5|1776.5|1792.5|1776.5|1791.7|1775.7|7
1640918610000|2021-12-31 02:43:30|1792.26|1776.26|1792|1776|1792.5|1776.5|1792|1776|8
1640918620000|2021-12-31 02:43:40|1791.82|1775.82|1791.82|1775.82|1791.82|1775.82|1791.82|1775.82|1
1640918630000|2021-12-31 02:43:50|1792|1776|1789.8|1773.8|1792|1776|1789.8|1773.8|10
1640918640000|2021-12-31 02:44:00|1790|1774|1790.5|1774.5|1790.5|1774.5|1790|1774|12
1640918650000|2021-12-31 02:44:10|1790.62|1774.62|1791.15|1775.15|1791.15|1775.15|1790.62|1774.62|3
1640918660000|2021-12-31 02:44:20|1791.3|1775.3|1791.4|1775.4|1791.5|1775.5|1791.25|1775.25|8
1640918670000|2021-12-31 02:44:30|1791.27|1775.27|1792.7|1776.7|1793|1777|1791.27|1775.27|10
1640918680000|2021-12-31 02:44:40|1793|1777|1792.79|1776.79|1793|1777|1792.75|1776.75|8
1640918690000|2021-12-31 02:44:50|1793|1777|1792.08|1776.08|1793.2|1777.2|1792.07|1776.07|10
1640918700000|2021-12-31 02:45:00|1792.05|1776.05|1791.65|1775.65|1792.09|1776.09|1791.6|1775.6|7
1640918710000|2021-12-31 02:45:10|1791.75|1775.75|1791.7|1775.7|1791.75|1775.75|1791.7|1775.7|2
1640918720000|2021-12-31 02:45:20|1791.75|1775.75|1791.59|1775.59|1792|1776|1791.59|1775.59|15
1640918730000|2021-12-31 02:45:30|1791.66|1775.66|1791.64|1775.64|1792|1776|1791.5|1775.5|8
1640918740000|2021-12-31 02:45:40|1791.84|1775.84|1791.8|1775.8|1792.2|1776.2|1791.64|1775.64|10
1640918750000|2021-12-31 02:45:50|1791.64|1775.64|1791.64|1775.64|1791.64|1775.64|1791.64|1775.64|1
1640918760000|2021-12-31 02:46:00|1791.55|1775.55|1791.41|1775.41|1791.55|1775.55|1791.3|1775.3|5
1640918770000|2021-12-31 02:46:10|1791.5|1775.5|1791.41|1775.41|1791.5|1775.5|1791.41|1775.41|6
1640918780000|2021-12-31 02:46:20|1791.5|1775.5|1791.41|1775.41|1791.5|1775.5|1791.41|1775.41|2
1640918790000|2021-12-31 02:46:30|1791.05|1775.05|1790.55|1774.55|1791.05|1775.05|1790.55|1774.55|2
1640918800000|2021-12-31 02:46:40|1790.5|1774.5|1790.5|1774.5|1790.5|1774.5|1790.5|1774.5|1
1640918810000|2021-12-31 02:46:50|1790.47|1774.47|1790.5|1774.5|1790.5|1774.5|1790.47|1774.47|2
1640918830000|2021-12-31 02:47:10|1790.63|1774.63|1792.5|1776.5|1792.59|1776.59|1790.5|1774.5|11
1640918840000|2021-12-31 02:47:20|1792.58|1776.58|1791.94|1775.94|1792.9|1776.9|1791.64|1775.64|8
1640918850000|2021-12-31 02:47:30|1791.64|1775.64|1791.5|1775.5|1791.64|1775.64|1791.5|1775.5|2
1640918860000|2021-12-31 02:47:40|1791.45|1775.45|1791.45|1775.45|1791.45|1775.45|1791.45|1775.45|1
1640918870000|2021-12-31 02:47:50|1791.15|1775.15|1791.15|1775.15|1791.15|1775.15|1791.15|1775.15|1
1640918880000|2021-12-31 02:48:00|1791.27|1775.27|1791.72|1775.72|1791.72|1775.72|1791.27|1775.27|3
1640918890000|2021-12-31 02:48:10|1792|1776|1791.76|1775.76|1792.01|1776.01|1791.65|1775.65|6
1640918900000|2021-12-31 02:48:20|1792|1776|1791.72|1775.72|1792|1776|1791.72|1775.72|4
1640918910000|2021-12-31 02:48:30|1791.5|1775.5|1791.54|1775.54|1791.72|1775.72|1791.5|1775.5|6
1640918920000|2021-12-31 02:48:40|1791.85|1775.85|1792.04|1776.04|1792.5|1776.5|1791.85|1775.85|3
1640918950000|2021-12-31 02:49:10|1792.63|1776.63|1793.5|1777.5|1793.5|1777.5|1792.63|1776.63|6
1640918960000|2021-12-31 02:49:20|1793.67|1777.67|1793.5|1777.5|1793.67|1777.67|1793.5|1777.5|2
1640918970000|2021-12-31 02:49:30|1793.43|1777.43|1793.37|1777.37|1793.43|1777.43|1793.37|1777.37|2
1640918980000|2021-12-31 02:49:40|1793.17|1777.17|1793.37|1777.37|1793.37|1777.37|1793.17|1777.17|2
1640918990000|2021-12-31 02:49:50|1793.4|1777.4|1794|1778|1794|1778|1793.4|1777.4|3
1640919000000|2021-12-31 02:50:00|1794.55|1778.55|1794.58|1778.58|1794.58|1778.58|1794.55|1778.55|2
1640919010000|2021-12-31 02:50:10|1794.59|1778.59|1794.71|1778.71|1794.9|1778.9|1794.5|1778.5|7
1640919020000|2021-12-31 02:50:20|1794.6|1778.6|1795.5|1779.5|1795.8|1779.8|1794.5|1778.5|13
1640919030000|2021-12-31 02:50:30|1796|1780|1795.6|1779.6|1796|1780|1795.5|1779.5|4
1640919040000|2021-12-31 02:50:40|1795.82|1779.82|1796.5|1780.5|1796.5|1780.5|1795.82|1779.82|3
1640919060000|2021-12-31 02:51:00|1796.48|1780.48|1794.64|1778.64|1796.48|1780.48|1794.64|1778.64|6
1640919070000|2021-12-31 02:51:10|1794.75|1778.75|1794.5|1778.5|1794.75|1778.75|1794.5|1778.5|4
1640919080000|2021-12-31 02:51:20|1794|1778|1793.7|1777.7|1794|1778|1793.7|1777.7|2
1640919090000|2021-12-31 02:51:30|1794|1778|1794.84|1778.84|1794.84|1778.84|1794|1778|6
1640919100000|2021-12-31 02:51:40|1794.5|1778.5|1794.5|1778.5|1794.5|1778.5|1794.5|1778.5|1
1640919120000|2021-12-31 02:52:00|1794.35|1778.35|1794.5|1778.5|1794.5|1778.5|1794.35|1778.35|2
1640919130000|2021-12-31 02:52:10|1794.55|1778.55|1795.34|1779.34|1795.42|1779.42|1794.5|1778.5|8
1640919140000|2021-12-31 02:52:20|1795.42|1779.42|1795.5|1779.5|1795.5|1779.5|1794.84|1778.84|4
1640919150000|2021-12-31 02:52:30|1795.29|1779.29|1794.73|1778.73|1795.29|1779.29|1794.73|1778.73|3
1640919160000|2021-12-31 02:52:40|1794.79|1778.79|1794.85|1778.85|1794.89|1778.89|1794.5|1778.5|13
1640919170000|2021-12-31 02:52:50|1794.79|1778.79|1794.79|1778.79|1794.79|1778.79|1794.79|1778.79|1
1640919180000|2021-12-31 02:53:00|1795.19|1779.19|1795.19|1779.19|1795.19|1779.19|1794.83|1778.83|11
1640919200000|2021-12-31 02:53:20|1795.4|1779.4|1795.45|1779.45|1795.45|1779.45|1795.26|1779.26|3
1640919210000|2021-12-31 02:53:30|1795.36|1779.36|1795|1779|1795.36|1779.36|1794.86|1778.86|7
1640919220000|2021-12-31 02:53:40|1795.45|1779.45|1795.04|1779.04|1795.45|1779.45|1795.04|1779.04|9
1640919230000|2021-12-31 02:53:50|1795.4|1779.4|1795.14|1779.14|1795.4|1779.4|1794.57|1778.57|13
1640919250000|2021-12-31 02:54:10|1794.99|1778.99|1795.08|1779.08|1795.08|1779.08|1794.99|1778.99|2
1640919270000|2021-12-31 02:54:30|1794.69|1778.69|1797.87|1781.87|1798.25|1782.25|1794.69|1778.69|14
1640919280000|2021-12-31 02:54:40|1798.12|1782.12|1797.87|1781.87|1798.12|1782.12|1797.75|1781.75|4
1640919290000|2021-12-31 02:54:50|1797.78|1781.78|1798.17|1782.17|1798.17|1782.17|1797.26|1781.26|11
1640919300000|2021-12-31 02:55:00|1798.37|1782.37|1798.37|1782.37|1798.45|1782.45|1797.87|1781.87|8
1640919310000|2021-12-31 02:55:10|1798|1782|1798.35|1782.35|1798.35|1782.35|1797.87|1781.87|10
1640919320000|2021-12-31 02:55:20|1798.5|1782.5|1798.79|1782.79|1799|1783|1798.5|1782.5|5
1640919330000|2021-12-31 02:55:30|1798.89|1782.89|1798.79|1782.79|1798.89|1782.89|1798.79|1782.79|4
1640919340000|2021-12-31 02:55:40|1798.89|1782.89|1798.85|1782.85|1799.35|1783.35|1798.6|1782.6|13
1640919350000|2021-12-31 02:55:50|1799.1|1783.1|1798.73|1782.73|1799.35|1783.35|1798.6|1782.6|9
1640919360000|2021-12-31 02:56:00|1798.8|1782.8|1798.85|1782.85|1798.85|1782.85|1798.75|1782.75|3
1640919370000|2021-12-31 02:56:10|1798.83|1782.83|1798.55|1782.55|1798.83|1782.83|1798.55|1782.55|9
1640919380000|2021-12-31 02:56:20|1798.5|1782.5|1799.45|1783.45|1799.45|1783.45|1798.5|1782.5|4
1640919390000|2021-12-31 02:56:30|1799.5|1783.5|1799.5|1783.5|1799.6|1783.6|1799.5|1783.5|3
1640919400000|2021-12-31 02:56:40|1799.56|1783.56|1799.37|1783.37|1799.63|1783.63|1799.37|1783.37|6
1640919410000|2021-12-31 02:56:50|1799.23|1783.23|1798.58|1782.58|1799.23|1783.23|1798.58|1782.58|4
1640919420000|2021-12-31 02:57:00|1798.53|1782.53|1797.55|1781.55|1798.58|1782.58|1797.55|1781.55|11
1640919430000|2021-12-31 02:57:10|1797.5|1781.5|1797.5|1781.5|1797.5|1781.5|1797.2|1781.2|9
1640919460000|2021-12-31 02:57:40|1797.6|1781.6|1797.6|1781.6|1797.6|1781.6|1797.6|1781.6|1
1640919470000|2021-12-31 02:57:50|1797.5|1781.5|1799.26|1783.26|1799.39|1783.39|1797.5|1781.5|10
1640919480000|2021-12-31 02:58:00|1799.15|1783.15|1799.05|1783.05|1799.5|1783.5|1798.5|1782.5|8
1640919490000|2021-12-31 02:58:10|1799|1783|1798.75|1782.75|1799|1783|1798.5|1782.5|6
1640919500000|2021-12-31 02:58:20|1798.65|1782.65|1798.24|1782.24|1798.65|1782.65|1797.95|1781.95|6
1640919510000|2021-12-31 02:58:30|1798.28|1782.28|1798.53|1782.53|1798.61|1782.61|1798.21|1782.21|9
1640919520000|2021-12-31 02:58:40|1798.43|1782.43|1798.5|1782.5|1798.5|1782.5|1798.28|1782.28|3
1640919530000|2021-12-31 02:58:50|1798.71|1782.71|1800.28|1784.28|1800.28|1784.28|1798.71|1782.71|6
1640919540000|2021-12-31 02:59:00|1800.4|1784.4|1799.93|1783.93|1800.4|1784.4|1799.78|1783.78|8
1640919550000|2021-12-31 02:59:10|1799.86|1783.86|1800.5|1784.5|1800.5|1784.5|1799.77|1783.77|8
1640919560000|2021-12-31 02:59:20|1800.62|1784.62|1800.69|1784.69|1800.69|1784.69|1800.62|1784.62|2
1640919570000|2021-12-31 02:59:30|1800.88|1784.88|1801.5|1785.5|1802|1786|1800.88|1784.88|5
1640919580000|2021-12-31 02:59:40|1801.65|1785.65|1801.9|1785.9|1801.91|1785.91|1801.33|1785.33|10
1640919590000|2021-12-31 02:59:50|1801.89|1785.89|1801.91|1785.91|1801.91|1785.91|1801.6|1785.6|5
1640919600000|2021-12-31 03:00:00|1801.75|1785.75|1800|1784|1801.75|1785.75|1799.13|1783.13|9
1640919610000|2021-12-31 03:00:10|1799.82|1783.82|1799|1783|1800|1784|1798.65|1782.65|12
1640919620000|2021-12-31 03:00:20|1799.24|1783.24|1799.24|1783.24|1799.41|1783.41|1799.24|1783.24|4
1640919630000|2021-12-31 03:00:30|1799.5|1783.5|1799.5|1783.5|1800.2|1784.2|1799.37|1783.37|6
1640919640000|2021-12-31 03:00:40|1799.39|1783.39|1796.5|1780.5|1799.39|1783.39|1796.5|1780.5|11
1640919650000|2021-12-31 03:00:50|1796.9|1780.9|1797.45|1781.45|1797.45|1781.45|1796.9|1780.9|3
1640919660000|2021-12-31 03:01:00|1797.5|1781.5|1799.97|1783.97|1800.21|1784.21|1797.5|1781.5|14
1640919670000|2021-12-31 03:01:10|1799.98|1783.98|1800.9|1784.9|1801|1785|1799.98|1783.98|11
1640919680000|2021-12-31 03:01:20|1800.91|1784.91|1801.5|1785.5|1801.5|1785.5|1800.91|1784.91|4
1640919700000|2021-12-31 03:01:40|1801.4|1785.4|1800.58|1784.58|1801.4|1785.4|1800.58|1784.58|5
1640919710000|2021-12-31 03:01:50|1800.55|1784.55|1800.6|1784.6|1800.91|1784.91|1800.5|1784.5|9
1640919720000|2021-12-31 03:02:00|1800.56|1784.56|1800.24|1784.24|1800.9|1784.9|1800.24|1784.24|5
1640919730000|2021-12-31 03:02:10|1800.5|1784.5|1799.19|1783.19|1800.5|1784.5|1799.19|1783.19|5
1640919740000|2021-12-31 03:02:20|1799.11|1783.11|1794.9|1778.9|1799.11|1783.11|1794.27|1778.27|18
1640919750000|2021-12-31 03:02:30|1795|1779|1796|1780|1796.5|1780.5|1794|1778|11
1640919760000|2021-12-31 03:02:40|1796.15|1780.15|1796.18|1780.18|1796.18|1780.18|1794.76|1778.76|12
1640919770000|2021-12-31 03:02:50|1796.68|1780.68|1797|1781|1797|1781|1796.32|1780.32|13
1640919780000|2021-12-31 03:03:00|1796.83|1780.83|1796.83|1780.83|1797.45|1781.45|1796.83|1780.83|14
1640919790000|2021-12-31 03:03:10|1796.65|1780.65|1796.95|1780.95|1797|1781|1796.65|1780.65|4
1640919800000|2021-12-31 03:03:20|1797.04|1781.04|1796.5|1780.5|1797.15|1781.15|1796.5|1780.5|7
1640919810000|2021-12-31 03:03:30|1796.77|1780.77|1796.77|1780.77|1796.77|1780.77|1796.77|1780.77|1
1640919820000|2021-12-31 03:03:40|1796.8|1780.8|1797.03|1781.03|1797.4|1781.4|1796.77|1780.77|6
1640919830000|2021-12-31 03:03:50|1796.9|1780.9|1796.6|1780.6|1796.9|1780.9|1796.6|1780.6|4
1640919840000|2021-12-31 03:04:00|1796.77|1780.77|1796.77|1780.77|1796.77|1780.77|1796.55|1780.55|5
1640919850000|2021-12-31 03:04:10|1797.45|1781.45|1797.45|1781.45|1797.45|1781.45|1797.45|1781.45|1
1640919860000|2021-12-31 03:04:20|1797.5|1781.5|1797.53|1781.53|1797.69|1781.69|1797.5|1781.5|5
1640919870000|2021-12-31 03:04:30|1797.55|1781.55|1797.5|1781.5|1797.55|1781.55|1797.5|1781.5|2
1640919880000|2021-12-31 03:04:40|1797.25|1781.25|1797.5|1781.5|1797.5|1781.5|1797.25|1781.25|2
1640919890000|2021-12-31 03:04:50|1797.4|1781.4|1797.5|1781.5|1797.5|1781.5|1797.4|1781.4|2
1640919900000|2021-12-31 03:05:00|1797.56|1781.56|1797.54|1781.54|1797.61|1781.61|1797.54|1781.54|3
1640919910000|2021-12-31 03:05:10|1797.85|1781.85|1797.49|1781.49|1797.85|1781.85|1797.49|1781.49|4
1640919920000|2021-12-31 03:05:20|1797.17|1781.17|1797.33|1781.33|1797.33|1781.33|1797.17|1781.17|2
1640919930000|2021-12-31 03:05:30|1797.46|1781.46|1797.25|1781.25|1797.46|1781.46|1797.2|1781.2|4
1640919950000|2021-12-31 03:05:50|1797.5|1781.5|1797.05|1781.05|1797.52|1781.52|1797.05|1781.05|4
1640919960000|2021-12-31 03:06:00|1796.55|1780.55|1796.58|1780.58|1796.65|1780.65|1796.5|1780.5|4
1640919970000|2021-12-31 03:06:10|1796.65|1780.65|1796.65|1780.65|1796.65|1780.65|1796.65|1780.65|1
1640919980000|2021-12-31 03:06:20|1797|1781|1797.6|1781.6|1797.6|1781.6|1797|1781|4
1640919990000|2021-12-31 03:06:30|1797.43|1781.43|1797.5|1781.5|1797.5|1781.5|1797.39|1781.39|3
1640920000000|2021-12-31 03:06:40|1797.66|1781.66|1797.52|1781.52|1797.66|1781.66|1797.52|1781.52|3
1640920010000|2021-12-31 03:06:50|1797.5|1781.5|1797.5|1781.5|1797.5|1781.5|1797.5|1781.5|1
1640920020000|2021-12-31 03:07:00|1797.75|1781.75|1798.3|1782.3|1798.3|1782.3|1797.75|1781.75|4
1640920030000|2021-12-31 03:07:10|1798.13|1782.13|1798.32|1782.32|1798.5|1782.5|1798.12|1782.12|12
1640920040000|2021-12-31 03:07:20|1798.35|1782.35|1798.32|1782.32|1798.35|1782.35|1798.32|1782.32|2
1640920050000|2021-12-31 03:07:30|1798.35|1782.35|1798.39|1782.39|1798.5|1782.5|1798.35|1782.35|5
1640920060000|2021-12-31 03:07:40|1798.32|1782.32|1798.32|1782.32|1798.39|1782.39|1798.32|1782.32|7
1640920070000|2021-12-31 03:07:50|1797.97|1781.97|1797.97|1781.97|1798.15|1782.15|1797.97|1781.97|5
1640920080000|2021-12-31 03:08:00|1798|1782|1797.87|1781.87|1798|1782|1797.87|1781.87|2
1640920100000|2021-12-31 03:08:20|1798.05|1782.05|1798.05|1782.05|1798.05|1782.05|1798.05|1782.05|1
1640920110000|2021-12-31 03:08:30|1798.2|1782.2|1798.76|1782.76|1798.77|1782.77|1798.2|1782.2|5
1640920120000|2021-12-31 03:08:40|1799.01|1783.01|1799.5|1783.5|1799.5|1783.5|1799.01|1783.01|3
1640920130000|2021-12-31 03:08:50|1799.4|1783.4|1799.36|1783.36|1799.5|1783.5|1799.36|1783.36|3
1640920140000|2021-12-31 03:09:00|1799.5|1783.5|1798.63|1782.63|1799.5|1783.5|1798.63|1782.63|4
1640920150000|2021-12-31 03:09:10|1798.67|1782.67|1798.05|1782.05|1798.67|1782.67|1798.05|1782.05|2
1640920160000|2021-12-31 03:09:20|1798.3|1782.3|1798.3|1782.3|1798.3|1782.3|1798.3|1782.3|1
1640920200000|2021-12-31 03:10:00|1798.05|1782.05|1796.07|1780.07|1798.05|1782.05|1795.85|1779.85|11
1640920210000|2021-12-31 03:10:10|1795.6|1779.6|1795.51|1779.51|1795.61|1779.61|1795.51|1779.51|3
1640920220000|2021-12-31 03:10:20|1795.26|1779.26|1794.5|1778.5|1795.26|1779.26|1794.5|1778.5|3
1640920230000|2021-12-31 03:10:30|1794.85|1778.85|1794.95|1778.95|1794.95|1778.95|1794.5|1778.5|3
1640920240000|2021-12-31 03:10:40|1795.1|1779.1|1795.5|1779.5|1795.6|1779.6|1795.1|1779.1|6
1640920250000|2021-12-31 03:10:50|1795.44|1779.44|1795.51|1779.51|1795.51|1779.51|1795.44|1779.44|2
1640920260000|2021-12-31 03:11:00|1795.26|1779.26|1796.27|1780.27|1796.27|1780.27|1795.26|1779.26|10
1640920270000|2021-12-31 03:11:10|1796.09|1780.09|1795.6|1779.6|1796.62|1780.62|1795.6|1779.6|9
1640920280000|2021-12-31 03:11:20|1795.61|1779.61|1795.51|1779.51|1795.61|1779.61|1795.4|1779.4|4
1640920300000|2021-12-31 03:11:40|1795.91|1779.91|1795.98|1779.98|1796.26|1780.26|1795.91|1779.91|3
1640920310000|2021-12-31 03:11:50|1795.97|1779.97|1795.9|1779.9|1795.97|1779.97|1795.9|1779.9|2
1640920320000|2021-12-31 03:12:00|1795.5|1779.5|1794.9|1778.9|1795.5|1779.5|1794.9|1778.9|5
1640920330000|2021-12-31 03:12:10|1794.78|1778.78|1794.5|1778.5|1794.78|1778.78|1794.42|1778.42|4
1640920360000|2021-12-31 03:12:40|1794.4|1778.4|1794.5|1778.5|1794.5|1778.5|1794.4|1778.4|2
1640920370000|2021-12-31 03:12:50|1794.32|1778.32|1794.12|1778.12|1794.32|1778.32|1794.12|1778.12|3
1640920380000|2021-12-31 03:13:00|1793.82|1777.82|1793.49|1777.49|1794.5|1778.5|1793.49|1777.49|6
1640920400000|2021-12-31 03:13:20|1793.47|1777.47|1793.33|1777.33|1793.47|1777.47|1792.5|1776.5|4
1640920410000|2021-12-31 03:13:30|1792.87|1776.87|1792.85|1776.85|1792.97|1776.97|1792.5|1776.5|5
1640920420000|2021-12-31 03:13:40|1792.7|1776.7|1792.5|1776.5|1792.7|1776.7|1792.5|1776.5|4
1640920430000|2021-12-31 03:13:50|1792.3|1776.3|1790.5|1774.5|1792.5|1776.5|1790.5|1774.5|12
1640920440000|2021-12-31 03:14:00|1790.25|1774.25|1790.5|1774.5|1790.5|1774.5|1790.25|1774.25|3
1640920450000|2021-12-31 03:14:10|1790.05|1774.05|1788.5|1772.5|1790.05|1774.05|1788.5|1772.5|9
1640920460000|2021-12-31 03:14:20|1788.48|1772.48|1787.5|1771.5|1788.65|1772.65|1787.5|1771.5|4
1640920470000|2021-12-31 03:14:30|1787.9|1771.9|1788|1772|1788|1772|1787.89|1771.89|4
1640920480000|2021-12-31 03:14:40|1788.5|1772.5|1789.5|1773.5|1789.5|1773.5|1788.5|1772.5|3
1640920490000|2021-12-31 03:14:50|1789.49|1773.49|1789.49|1773.49|1789.49|1773.49|1789.49|1773.49|1
1640920500000|2021-12-31 03:15:00|1789.31|1773.31|1789.3|1773.3|1789.31|1773.31|1789.3|1773.3|2
1640920510000|2021-12-31 03:15:10|1789.05|1773.05|1789.1|1773.1|1789.1|1773.1|1789.05|1773.05|2
1640920530000|2021-12-31 03:15:30|1789.3|1773.3|1789.69|1773.69|1790.25|1774.25|1789.29|1773.29|9
1640920540000|2021-12-31 03:15:40|1789.5|1773.5|1788.42|1772.42|1789.69|1773.69|1788.42|1772.42|8
1640920550000|2021-12-31 03:15:50|1788.1|1772.1|1787.5|1771.5|1788.1|1772.1|1787.5|1771.5|4
1640920560000|2021-12-31 03:16:00|1787.65|1771.65|1787.34|1771.34|1787.65|1771.65|1787.34|1771.34|3
1640920570000|2021-12-31 03:16:10|1787.21|1771.21|1787.5|1771.5|1787.5|1771.5|1787.21|1771.21|5
1640920580000|2021-12-31 03:16:20|1787.45|1771.45|1786.76|1770.76|1787.45|1771.45|1786.76|1770.76|4
1640920590000|2021-12-31 03:16:30|1786.95|1770.95|1787.21|1771.21|1787.21|1771.21|1786.95|1770.95|2
1640920600000|2021-12-31 03:16:40|1787.5|1771.5|1790.47|1774.47|1790.54|1774.54|1787.33|1771.33|17
1640920610000|2021-12-31 03:16:50|1790.49|1774.49|1790.7|1774.7|1790.7|1774.7|1790.47|1774.47|6
1640920620000|2021-12-31 03:17:00|1790.75|1774.75|1789.85|1773.85|1790.75|1774.75|1789.85|1773.85|4
1640920630000|2021-12-31 03:17:10|1789.5|1773.5|1789.5|1773.5|1789.5|1773.5|1789.5|1773.5|1
1640920640000|2021-12-31 03:17:20|1789.44|1773.44|1789.8|1773.8|1789.8|1773.8|1789.44|1773.44|3
1640920650000|2021-12-31 03:17:30|1790|1774|1790.54|1774.54|1790.54|1774.54|1790|1774|2
1640920660000|2021-12-31 03:17:40|1790.5|1774.5|1790.5|1774.5|1790.5|1774.5|1790.5|1774.5|1
1640920680000|2021-12-31 03:18:00|1790.48|1774.48|1792.11|1776.11|1792.23|1776.23|1790.48|1774.48|6
1640920700000|2021-12-31 03:18:20|1791.86|1775.86|1791.65|1775.65|1792.5|1776.5|1791.65|1775.65|3
1640920710000|2021-12-31 03:18:30|1791.75|1775.75|1791.75|1775.75|1791.75|1775.75|1791.75|1775.75|1
1640920720000|2021-12-31 03:18:40|1792|1776|1792.66|1776.66|1792.66|1776.66|1792|1776|4
1640920730000|2021-12-31 03:18:50|1792.95|1776.95|1793.75|1777.75|1793.75|1777.75|1792.95|1776.95|2
1640920740000|2021-12-31 03:19:00|1794|1778|1793.49|1777.49|1794.35|1778.35|1793.49|1777.49|4
1640920750000|2021-12-31 03:19:10|1793.27|1777.27|1791.55|1775.55|1793.27|1777.27|1791.5|1775.5|7
1640920760000|2021-12-31 03:19:20|1791.98|1775.98|1794.68|1778.68|1794.68|1778.68|1791.96|1775.96|10
1640920770000|2021-12-31 03:19:30|1794.69|1778.69|1794.5|1778.5|1795.18|1779.18|1794|1778|9
1640920780000|2021-12-31 03:19:40|1795|1779|1795|1779|1795.09|1779.09|1795|1779|3
1640920790000|2021-12-31 03:19:50|1795.5|1779.5|1796.09|1780.09|1796.09|1780.09|1795.5|1779.5|3
1640920800000|2021-12-31 03:20:00|1796.5|1780.5|1796.5|1780.5|1796.5|1780.5|1796.5|1780.5|1
1640920810000|2021-12-31 03:20:10|1796.65|1780.65|1796.86|1780.86|1796.86|1780.86|1796.65|1780.65|3
1640920820000|2021-12-31 03:20:20|1797.13|1781.13|1798|1782|1798|1782|1797.13|1781.13|3
1640920830000|2021-12-31 03:20:30|1797.5|1781.5|1795.5|1779.5|1797.5|1781.5|1795.5|1779.5|9
1640920840000|2021-12-31 03:20:40|1796|1780|1795.5|1779.5|1796.4|1780.4|1795.5|1779.5|5
1640920850000|2021-12-31 03:20:50|1795.88|1779.88|1797.6|1781.6|1797.6|1781.6|1795.5|1779.5|10
1640920860000|2021-12-31 03:21:00|1797.5|1781.5|1798|1782|1798.1|1782.1|1797.5|1781.5|12
1640920870000|2021-12-31 03:21:10|1797.8|1781.8|1797.85|1781.85|1797.85|1781.85|1797.59|1781.59|4
1640920880000|2021-12-31 03:21:20|1797.65|1781.65|1797.73|1781.73|1797.73|1781.73|1797.65|1781.65|8
1640920890000|2021-12-31 03:21:30|1797.65|1781.65|1797.75|1781.75|1798.15|1782.15|1797.5|1781.5|10
1640920900000|2021-12-31 03:21:40|1797.82|1781.82|1797.73|1781.73|1797.82|1781.82|1797.6|1781.6|4
1640920910000|2021-12-31 03:21:50|1797.81|1781.81|1798.18|1782.18|1798.18|1782.18|1797.81|1781.81|2
1640920920000|2021-12-31 03:22:00|1797.81|1781.81|1796.65|1780.65|1797.81|1781.81|1796.57|1780.57|13
1640920930000|2021-12-31 03:22:10|1796.78|1780.78|1796.87|1780.87|1796.87|1780.87|1796.78|1780.78|2
1640920940000|2021-12-31 03:22:20|1797.06|1781.06|1797.06|1781.06|1797.06|1781.06|1797.06|1781.06|1
1640920950000|2021-12-31 03:22:30|1796.87|1780.87|1796.81|1780.81|1796.92|1780.92|1796.81|1780.81|4
1640920960000|2021-12-31 03:22:40|1797.09|1781.09|1797.09|1781.09|1797.09|1781.09|1797.09|1781.09|1
1640920970000|2021-12-31 03:22:50|1796.81|1780.81|1797.5|1781.5|1797.63|1781.63|1796.66|1780.66|10
1640920980000|2021-12-31 03:23:00|1797.63|1781.63|1797.63|1781.63|1797.63|1781.63|1797.5|1781.5|7
1640920990000|2021-12-31 03:23:10|1797.48|1781.48|1797.16|1781.16|1797.48|1781.48|1797.16|1781.16|3
1640921010000|2021-12-31 03:23:30|1797.01|1781.01|1796.5|1780.5|1797.16|1781.16|1796.38|1780.38|6
1640921020000|2021-12-31 03:23:40|1796.62|1780.62|1797.16|1781.16|1797.16|1781.16|1796.62|1780.62|6
1640921030000|2021-12-31 03:23:50|1797.38|1781.38|1797.89|1781.89|1797.89|1781.89|1797.16|1781.16|5
1640921040000|2021-12-31 03:24:00|1797.74|1781.74|1796.5|1780.5|1797.74|1781.74|1796.5|1780.5|9
1640921060000|2021-12-31 03:24:20|1796.43|1780.43|1796.5|1780.5|1796.5|1780.5|1796.43|1780.43|2
1640921070000|2021-12-31 03:24:30|1796.1|1780.1|1796.5|1780.5|1796.5|1780.5|1796.1|1780.1|3
1640921090000|2021-12-31 03:24:50|1796.35|1780.35|1796.5|1780.5|1796.5|1780.5|1796.35|1780.35|4
1640921110000|2021-12-31 03:25:10|1796|1780|1796|1780|1796.25|1780.25|1796|1780|3
1640921120000|2021-12-31 03:25:20|1795.8|1779.8|1795.65|1779.65|1795.8|1779.8|1795.65|1779.65|2
1640921140000|2021-12-31 03:25:40|1796.03|1780.03|1796.5|1780.5|1796.5|1780.5|1796.03|1780.03|4
1640921160000|2021-12-31 03:26:00|1796.33|1780.33|1795.5|1779.5|1796.5|1780.5|1795.5|1779.5|5
1640921180000|2021-12-31 03:26:20|1795.88|1779.88|1796.6|1780.6|1796.6|1780.6|1795.88|1779.88|4
1640921210000|2021-12-31 03:26:50|1796.66|1780.66|1796.66|1780.66|1796.66|1780.66|1796.66|1780.66|1
1640921220000|2021-12-31 03:27:00|1796.5|1780.5|1796.5|1780.5|1796.5|1780.5|1796.5|1780.5|1
1640921230000|2021-12-31 03:27:10|1796|1780|1796|1780|1796.2|1780.2|1796|1780|3
1640921250000|2021-12-31 03:27:30|1796.13|1780.13|1797.9|1781.9|1797.9|1781.9|1796.13|1780.13|8
1640921260000|2021-12-31 03:27:40|1798.3|1782.3|1798.3|1782.3|1798.3|1782.3|1798.3|1782.3|1
1640921270000|2021-12-31 03:27:50|1798.4|1782.4|1798.5|1782.5|1798.5|1782.5|1798.4|1782.4|2
1640921280000|2021-12-31 03:28:00|1798.8|1782.8|1798.97|1782.97|1799.49|1783.49|1798.8|1782.8|5
1640921300000|2021-12-31 03:28:20|1798.7|1782.7|1798.7|1782.7|1798.7|1782.7|1798.7|1782.7|1
1640921310000|2021-12-31 03:28:30|1798.5|1782.5|1798.5|1782.5|1798.5|1782.5|1798.5|1782.5|1
1640921320000|2021-12-31 03:28:40|1798.6|1782.6|1798.6|1782.6|1798.6|1782.6|1798.6|1782.6|1
1640921330000|2021-12-31 03:28:50|1798.5|1782.5|1798.5|1782.5|1799|1783|1798.5|1782.5|5
1640921340000|2021-12-31 03:29:00|1798.15|1782.15|1798.15|1782.15|1798.15|1782.15|1797.7|1781.7|3
1640921360000|2021-12-31 03:29:20|1798.05|1782.05|1798.25|1782.25|1798.25|1782.25|1798.05|1782.05|3
1640921370000|2021-12-31 03:29:30|1798.64|1782.64|1798.5|1782.5|1798.64|1782.64|1798.5|1782.5|4
1640921380000|2021-12-31 03:29:40|1799|1783|1799.3|1783.3|1799.3|1783.3|1799|1783|3
1640921390000|2021-12-31 03:29:50|1799|1783|1799.5|1783.5|1799.5|1783.5|1799|1783|3
1640921400000|2021-12-31 03:30:00|1799.35|1783.35|1798.5|1782.5|1799.5|1783.5|1798.5|1782.5|6
1640921410000|2021-12-31 03:30:10|1798.3|1782.3|1798.05|1782.05|1798.3|1782.3|1798.05|1782.05|2
1640921420000|2021-12-31 03:30:20|1797.85|1781.85|1797.85|1781.85|1797.85|1781.85|1797.85|1781.85|1
1640921430000|2021-12-31 03:30:30|1797.6|1781.6|1797.8|1781.8|1797.8|1781.8|1797.6|1781.6|4
1640921440000|2021-12-31 03:30:40|1798|1782|1798.3|1782.3|1798.3|1782.3|1798|1782|2
1640921450000|2021-12-31 03:30:50|1797.8|1781.8|1797.8|1781.8|1797.8|1781.8|1797.8|1781.8|1
1640921470000|2021-12-31 03:31:10|1797.55|1781.55|1795.56|1779.56|1797.55|1781.55|1795.5|1779.5|7
1640921480000|2021-12-31 03:31:20|1794.83|1778.83|1795|1779|1795|1779|1794.83|1778.83|2
1640921490000|2021-12-31 03:31:30|1795.5|1779.5|1795.5|1779.5|1795.5|1779.5|1795.5|1779.5|1
1640921530000|2021-12-31 03:32:10|1795.62|1779.62|1797.18|1781.18|1797.18|1781.18|1795.5|1779.5|8
1640921540000|2021-12-31 03:32:20|1797.5|1781.5|1797.5|1781.5|1797.5|1781.5|1797.5|1781.5|1
1640921550000|2021-12-31 03:32:30|1797.67|1781.67|1798|1782|1798|1782|1797.67|1781.67|2
1640921560000|2021-12-31 03:32:40|1798.1|1782.1|1798.45|1782.45|1798.45|1782.45|1798.1|1782.1|2
1640921570000|2021-12-31 03:32:50|1798.5|1782.5|1798.15|1782.15|1798.5|1782.5|1798.15|1782.15|3
1640921580000|2021-12-31 03:33:00|1797.65|1781.65|1797.64|1781.64|1797.91|1781.91|1797.38|1781.38|9
1640921590000|2021-12-31 03:33:10|1797.89|1781.89|1799|1783|1799|1783|1797.89|1781.89|10
1640921600000|2021-12-31 03:33:20|1799.3|1783.3|1799|1783|1799.3|1783.3|1799|1783|2
1640921610000|2021-12-31 03:33:30|1798.75|1782.75|1798.56|1782.56|1798.75|1782.75|1798.44|1782.44|7
1640921620000|2021-12-31 03:33:40|1798.3|1782.3|1798.39|1782.39|1798.39|1782.39|1798.15|1782.15|3
1640921630000|2021-12-31 03:33:50|1798.5|1782.5|1798.5|1782.5|1798.5|1782.5|1798.5|1782.5|1
1640921650000|2021-12-31 03:34:10|1797.65|1781.65|1797.33|1781.33|1797.65|1781.65|1796.7|1780.7|7
1640921660000|2021-12-31 03:34:20|1797.5|1781.5|1798.84|1782.84|1798.84|1782.84|1797.5|1781.5|4
1640921670000|2021-12-31 03:34:30|1798.83|1782.83|1799.88|1783.88|1800.3|1784.3|1798.34|1782.34|15
1640921680000|2021-12-31 03:34:40|1800|1784|1799.5|1783.5|1800|1784|1799.25|1783.25|9
1640921690000|2021-12-31 03:34:50|1799.4|1783.4|1799|1783|1799.4|1783.4|1799|1783|2
1640921700000|2021-12-31 03:35:00|1798.5|1782.5|1798.5|1782.5|1798.5|1782.5|1798.5|1782.5|1
1640921710000|2021-12-31 03:35:10|1798.55|1782.55|1798.5|1782.5|1798.55|1782.55|1798.5|1782.5|2
1640921720000|2021-12-31 03:35:20|1798.55|1782.55|1800.2|1784.2|1800.2|1784.2|1798.5|1782.5|8
1640921730000|2021-12-31 03:35:30|1800|1784|1799.65|1783.65|1800|1784|1799.5|1783.5|3
1640921740000|2021-12-31 03:35:40|1799.5|1783.5|1798.72|1782.72|1799.5|1783.5|1798.5|1782.5|7
1640921750000|2021-12-31 03:35:50|1798.5|1782.5|1799.43|1783.43|1799.47|1783.47|1798.5|1782.5|9
1640921760000|2021-12-31 03:36:00|1799.47|1783.47|1799.36|1783.36|1799.5|1783.5|1799.17|1783.17|6
1640921770000|2021-12-31 03:36:10|1799.93|1783.93|1800.35|1784.35|1800.35|1784.35|1799.93|1783.93|3
1640921780000|2021-12-31 03:36:20|1800.5|1784.5|1801.22|1785.22|1801.22|1785.22|1800.5|1784.5|5
1640921790000|2021-12-31 03:36:30|1801.4|1785.4|1801.5|1785.5|1801.5|1785.5|1801.4|1785.4|2
1640921800000|2021-12-31 03:36:40|1801.68|1785.68|1802.16|1786.16|1802.16|1786.16|1801.68|1785.68|3
1640921810000|2021-12-31 03:36:50|1802.36|1786.36|1802.36|1786.36|1802.36|1786.36|1802.36|1786.36|1
1640921820000|2021-12-31 03:37:00|1802.5|1786.5|1803.78|1787.78|1803.78|1787.78|1802.36|1786.36|5
1640921830000|2021-12-31 03:37:10|1803.61|1787.61|1804|1788|1804|1788|1803.5|1787.5|7
1640921840000|2021-12-31 03:37:20|1804.3|1788.3|1804|1788|1804.3|1788.3|1804|1788|4
1640921850000|2021-12-31 03:37:30|1803.5|1787.5|1804.26|1788.26|1804.26|1788.26|1803.5|1787.5|4
1640921860000|2021-12-31 03:37:40|1804.45|1788.45|1805.06|1789.06|1805.4|1789.4|1804.45|1788.45|9
1640921870000|2021-12-31 03:37:50|1804.9|1788.9|1804.5|1788.5|1804.9|1788.9|1804.5|1788.5|2
1640921880000|2021-12-31 03:38:00|1804.32|1788.32|1803.45|1787.45|1804.5|1788.5|1803.45|1787.45|4
1640921890000|2021-12-31 03:38:10|1803.7|1787.7|1804.45|1788.45|1804.72|1788.72|1803.7|1787.7|12
1640921900000|2021-12-31 03:38:20|1804.5|1788.5|1804.9|1788.9|1805.35|1789.35|1804.5|1788.5|3
1640921910000|2021-12-31 03:38:30|1804.85|1788.85|1805.4|1789.4|1805.4|1789.4|1804.85|1788.85|3
1640921920000|2021-12-31 03:38:40|1805.19|1789.19|1804.82|1788.82|1805.19|1789.19|1804.82|1788.82|3
1640921930000|2021-12-31 03:38:50|1804.9|1788.9|1804.5|1788.5|1804.9|1788.9|1804.5|1788.5|2
1640921940000|2021-12-31 03:39:00|1804.24|1788.24|1803.7|1787.7|1804.24|1788.24|1803.44|1787.44|9
1640921950000|2021-12-31 03:39:10|1803.76|1787.76|1803.5|1787.5|1803.76|1787.76|1803.5|1787.5|4
1640921960000|2021-12-31 03:39:20|1803.55|1787.55|1803.5|1787.5|1803.55|1787.55|1803.36|1787.36|5
1640921970000|2021-12-31 03:39:30|1803.35|1787.35|1803.26|1787.26|1803.36|1787.36|1803.15|1787.15|4
1640921980000|2021-12-31 03:39:40|1803.36|1787.36|1802.86|1786.86|1803.36|1787.36|1802.86|1786.86|4
1640921990000|2021-12-31 03:39:50|1803|1787|1803|1787|1803|1787|1803|1787|1
1640922000000|2021-12-31 03:40:00|1802.65|1786.65|1802.65|1786.65|1802.65|1786.65|1802.65|1786.65|1
1640922010000|2021-12-31 03:40:10|1802.6|1786.6|1803.5|1787.5|1803.5|1787.5|1802.6|1786.6|4
1640922030000|2021-12-31 03:40:30|1803.64|1787.64|1804.11|1788.11|1804.11|1788.11|1803.64|1787.64|3
1640922040000|2021-12-31 03:40:40|1804.33|1788.33|1805.48|1789.48|1805.48|1789.48|1804.33|1788.33|3
1640922050000|2021-12-31 03:40:50|1805.95|1789.95|1805.38|1789.38|1806.15|1790.15|1805.38|1789.38|6
1640922060000|2021-12-31 03:41:00|1805.5|1789.5|1805.18|1789.18|1805.5|1789.5|1804.92|1788.92|7
1640922070000|2021-12-31 03:41:10|1805.35|1789.35|1805.5|1789.5|1805.5|1789.5|1805.35|1789.35|4
1640922080000|2021-12-31 03:41:20|1805.31|1789.31|1805.27|1789.27|1805.5|1789.5|1805.04|1789.04|8
1640922090000|2021-12-31 03:41:30|1805.1|1789.1|1804.5|1788.5|1805.1|1789.1|1804.5|1788.5|2
1640922100000|2021-12-31 03:41:40|1804.55|1788.55|1804.55|1788.55|1804.55|1788.55|1804.55|1788.55|1
1640922110000|2021-12-31 03:41:50|1804.5|1788.5|1803.71|1787.71|1804.5|1788.5|1803.7|1787.7|6
1640922120000|2021-12-31 03:42:00|1803.83|1787.83|1804.5|1788.5|1805|1789|1803.83|1787.83|11
1640922130000|2021-12-31 03:42:10|1804.55|1788.55|1804.5|1788.5|1804.76|1788.76|1804.5|1788.5|4
1640922140000|2021-12-31 03:42:20|1804.8|1788.8|1805.7|1789.7|1805.7|1789.7|1804.8|1788.8|5
1640922150000|2021-12-31 03:42:30|1806.2|1790.2|1806.5|1790.5|1806.5|1790.5|1806.2|1790.2|3
1640922160000|2021-12-31 03:42:40|1806.95|1790.95|1807|1791|1807|1791|1806.95|1790.95|2
1640922170000|2021-12-31 03:42:50|1807.5|1791.5|1808.24|1792.24|1808.24|1792.24|1807.5|1791.5|3
1640922180000|2021-12-31 03:43:00|1808.09|1792.09|1806.84|1790.84|1808.35|1792.35|1806.41|1790.41|10
1640922190000|2021-12-31 03:43:10|1807.09|1791.09|1807.4|1791.4|1807.4|1791.4|1806.84|1790.84|5
1640922200000|2021-12-31 03:43:20|1807.45|1791.45|1809.67|1793.67|1810.02|1794.02|1807.45|1791.45|8
1640922210000|2021-12-31 03:43:30|1809.5|1793.5|1811|1795|1811.61|1795.61|1809.5|1793.5|14
1640922220000|2021-12-31 03:43:40|1811.11|1795.11|1810|1794|1811.2|1795.2|1810|1794|8
1640922230000|2021-12-31 03:43:50|1809.85|1793.85|1808|1792|1809.88|1793.88|1808|1792|9
1640922240000|2021-12-31 03:44:00|1808.15|1792.15|1808|1792|1808.72|1792.72|1808|1792|5
1640922250000|2021-12-31 03:44:10|1807.5|1791.5|1807.5|1791.5|1807.62|1791.62|1807.5|1791.5|3
1640922260000|2021-12-31 03:44:20|1807.58|1791.58|1807.64|1791.64|1807.76|1791.76|1807.58|1791.58|4
1640922270000|2021-12-31 03:44:30|1808.1|1792.1|1810.37|1794.37|1810.37|1794.37|1808.1|1792.1|16
1640922280000|2021-12-31 03:44:40|1810.5|1794.5|1810.9|1794.9|1811.13|1795.13|1810.5|1794.5|8
1640922290000|2021-12-31 03:44:50|1810.5|1794.5|1810.25|1794.25|1810.5|1794.5|1810.25|1794.25|2
1640922300000|2021-12-31 03:45:00|1810.5|1794.5|1809.5|1793.5|1810.5|1794.5|1809.5|1793.5|6
1640922310000|2021-12-31 03:45:10|1809|1793|1807|1791|1809|1793|1807|1791|8
1640922320000|2021-12-31 03:45:20|1807.06|1791.06|1807.5|1791.5|1807.5|1791.5|1807|1791|3
1640922330000|2021-12-31 03:45:30|1807.88|1791.88|1808|1792|1808.5|1792.5|1807.88|1791.88|8
1640922340000|2021-12-31 03:45:40|1808.13|1792.13|1807.5|1791.5|1808.13|1792.13|1807.5|1791.5|3
1640922350000|2021-12-31 03:45:50|1807.68|1791.68|1807.77|1791.77|1808.11|1792.11|1807.1|1791.1|15
1640922360000|2021-12-31 03:46:00|1807.76|1791.76|1807.5|1791.5|1808.35|1792.35|1807.5|1791.5|6
1640922370000|2021-12-31 03:46:10|1807.7|1791.7|1807.7|1791.7|1807.7|1791.7|1807.7|1791.7|1
1640922380000|2021-12-31 03:46:20|1807.5|1791.5|1807.5|1791.5|1807.5|1791.5|1807.5|1791.5|1
1640922390000|2021-12-31 03:46:30|1807|1791|1806.13|1790.13|1807|1791|1806.13|1790.13|3
1640922400000|2021-12-31 03:46:40|1806.34|1790.34|1806.5|1790.5|1806.5|1790.5|1806.34|1790.34|4
1640922410000|2021-12-31 03:46:50|1806.53|1790.53|1807.24|1791.24|1807.24|1791.24|1806.53|1790.53|5
1640922420000|2021-12-31 03:47:00|1807.5|1791.5|1808.54|1792.54|1808.55|1792.55|1807.39|1791.39|6
1640922430000|2021-12-31 03:47:10|1808.45|1792.45|1808.5|1792.5|1808.5|1792.5|1808.13|1792.13|4
1640922440000|2021-12-31 03:47:20|1808|1792|1807.5|1791.5|1808|1792|1807.5|1791.5|3
1640922470000|2021-12-31 03:47:50|1807.84|1791.84|1808.53|1792.53|1808.54|1792.54|1807.84|1791.84|3
1640922480000|2021-12-31 03:48:00|1808.49|1792.49|1809.18|1793.18|1809.45|1793.45|1808.48|1792.48|5
1640922490000|2021-12-31 03:48:10|1809.29|1793.29|1809|1793|1809.4|1793.4|1809|1793|3
1640922500000|2021-12-31 03:48:20|1808.5|1792.5|1808|1792|1808.5|1792.5|1807.91|1791.91|4
1640922520000|2021-12-31 03:48:40|1807.91|1791.91|1807.5|1791.5|1807.91|1791.91|1807.5|1791.5|2
1640922530000|2021-12-31 03:48:50|1807.99|1791.99|1808|1792|1808.25|1792.25|1807.99|1791.99|4
1640922540000|2021-12-31 03:49:00|1808.32|1792.32|1809.31|1793.31|1809.5|1793.5|1808.3|1792.3|15
1640922550000|2021-12-31 03:49:10|1809.5|1793.5|1810.17|1794.17|1810.25|1794.25|1809.5|1793.5|7
1640922560000|2021-12-31 03:49:20|1810.42|1794.42|1811.4|1795.4|1811.4|1795.4|1810.22|1794.22|9
1640922570000|2021-12-31 03:49:30|1811.3|1795.3|1811.3|1795.3|1811.3|1795.3|1811.3|1795.3|1
1640922580000|2021-12-31 03:49:40|1811|1795|1810.5|1794.5|1811|1795|1810.5|1794.5|2
1640922590000|2021-12-31 03:49:50|1811|1795|1811.4|1795.4|1811.4|1795.4|1811|1795|3
1640922600000|2021-12-31 03:50:00|1811.48|1795.48|1811.5|1795.5|1811.7|1795.7|1811.48|1795.48|5
1640922610000|2021-12-31 03:50:10|1811.82|1795.82|1812|1796|1812.5|1796.5|1811.82|1795.82|6
1640922630000|2021-12-31 03:50:30|1811.99|1795.99|1812.5|1796.5|1812.5|1796.5|1811.99|1795.99|5
1640922640000|2021-12-31 03:50:40|1813.34|1797.34|1812.29|1796.29|1813.34|1797.34|1812.29|1796.29|4
1640922660000|2021-12-31 03:51:00|1812.5|1796.5|1812.35|1796.35|1812.5|1796.5|1812.33|1796.33|6
1640922670000|2021-12-31 03:51:10|1812.5|1796.5|1811.79|1795.79|1812.5|1796.5|1811.53|1795.53|6
1640922680000|2021-12-31 03:51:20|1812.01|1796.01|1812.77|1796.77|1812.97|1796.97|1811.97|1795.97|11
1640922690000|2021-12-31 03:51:30|1813.02|1797.02|1813.42|1797.42|1813.63|1797.63|1813.02|1797.02|10
1640922700000|2021-12-31 03:51:40|1813.19|1797.19|1813.5|1797.5|1813.63|1797.63|1813.19|1797.19|8
1640922710000|2021-12-31 03:51:50|1813.32|1797.32|1813.6|1797.6|1813.6|1797.6|1813|1797|9
1640922720000|2021-12-31 03:52:00|1813.5|1797.5|1813.47|1797.47|1813.5|1797.5|1813.42|1797.42|5
1640922730000|2021-12-31 03:52:10|1813.42|1797.42|1813.42|1797.42|1813.47|1797.47|1813.42|1797.42|5
1640922740000|2021-12-31 03:52:20|1813.91|1797.91|1814.41|1798.41|1814.41|1798.41|1813.91|1797.91|2
1640922750000|2021-12-31 03:52:30|1814.42|1798.42|1814|1798|1814.5|1798.5|1813.5|1797.5|8
1640922760000|2021-12-31 03:52:40|1813.95|1797.95|1814.05|1798.05|1814.05|1798.05|1813.95|1797.95|2
1640922770000|2021-12-31 03:52:50|1813.82|1797.82|1813.85|1797.85|1814.25|1798.25|1813.5|1797.5|5
1640922780000|2021-12-31 03:53:00|1814.1|1798.1|1814.5|1798.5|1814.59|1798.59|1814.1|1798.1|4
1640922790000|2021-12-31 03:53:10|1814.6|1798.6|1814.5|1798.5|1814.6|1798.6|1814.5|1798.5|2
1640922800000|2021-12-31 03:53:20|1814.63|1798.63|1814.5|1798.5|1814.63|1798.63|1814.5|1798.5|2
1640922810000|2021-12-31 03:53:30|1814.15|1798.15|1814.5|1798.5|1814.5|1798.5|1814.15|1798.15|2
1640922820000|2021-12-31 03:53:40|1814.2|1798.2|1814.5|1798.5|1814.5|1798.5|1814.2|1798.2|2
1640922830000|2021-12-31 03:53:50|1814.48|1798.48|1814.5|1798.5|1814.5|1798.5|1814.48|1798.48|2
1640922840000|2021-12-31 03:54:00|1814.6|1798.6|1815.48|1799.48|1815.97|1799.97|1814.5|1798.5|10
1640922850000|2021-12-31 03:54:10|1815.77|1799.77|1816.72|1800.72|1816.72|1800.72|1815.77|1799.77|3
1640922860000|2021-12-31 03:54:20|1816.5|1800.5|1816.5|1800.5|1816.5|1800.5|1816.5|1800.5|1
1640922870000|2021-12-31 03:54:30|1816.09|1800.09|1815.41|1799.41|1816.09|1800.09|1815.41|1799.41|4
1640922880000|2021-12-31 03:54:40|1815.05|1799.05|1814.5|1798.5|1815.05|1799.05|1814.5|1798.5|7
1640922890000|2021-12-31 03:54:50|1814|1798|1813.72|1797.72|1814|1798|1813.57|1797.57|6
1640922900000|2021-12-31 03:55:00|1813.57|1797.57|1814.35|1798.35|1814.35|1798.35|1813.57|1797.57|9
1640922910000|2021-12-31 03:55:10|1814.49|1798.49|1814.5|1798.5|1814.64|1798.64|1814.49|1798.49|3
1640922920000|2021-12-31 03:55:20|1814.3|1798.3|1814.07|1798.07|1814.3|1798.3|1814.07|1798.07|2
1640922930000|2021-12-31 03:55:30|1814.03|1798.03|1813.94|1797.94|1814.07|1798.07|1813.94|1797.94|4
1640922940000|2021-12-31 03:55:40|1813.82|1797.82|1813.5|1797.5|1813.82|1797.82|1813.5|1797.5|2
1640922950000|2021-12-31 03:55:50|1812.7|1796.7|1812.5|1796.5|1812.7|1796.7|1812.5|1796.5|2
1640922960000|2021-12-31 03:56:00|1812.83|1796.83|1812.65|1796.65|1812.83|1796.83|1812.65|1796.65|4
1640922970000|2021-12-31 03:56:10|1813|1797|1812.5|1796.5|1813.05|1797.05|1812.5|1796.5|6
1640922980000|2021-12-31 03:56:20|1812.6|1796.6|1812.6|1796.6|1812.6|1796.6|1812.6|1796.6|1
1640922990000|2021-12-31 03:56:30|1812.5|1796.5|1812.5|1796.5|1812.5|1796.5|1812.5|1796.5|1
1640923000000|2021-12-31 03:56:40|1813.09|1797.09|1821.15|1805.15|1821.15|1805.15|1813.09|1797.09|20
1640923010000|2021-12-31 03:56:50|1821.07|1805.07|1821.65|1805.65|1821.65|1805.65|1820.25|1804.25|13
1640923020000|2021-12-31 03:57:00|1821.5|1805.5|1821|1805|1821.65|1805.65|1820.9|1804.9|6
1640923030000|2021-12-31 03:57:10|1821.12|1805.12|1821.07|1805.07|1821.12|1805.12|1820.5|1804.5|9
1640923040000|2021-12-31 03:57:20|1821.65|1805.65|1821.65|1805.65|1821.65|1805.65|1821.65|1805.65|1
1640923050000|2021-12-31 03:57:30|1821.6|1805.6|1821.65|1805.65|1821.65|1805.65|1821.6|1805.6|2
1640923060000|2021-12-31 03:57:40|1821.59|1805.59|1822|1806|1822.2|1806.2|1821.59|1805.59|8
1640923070000|2021-12-31 03:57:50|1821.99|1805.99|1823.19|1807.19|1823.39|1807.39|1821.88|1805.88|9
1640923080000|2021-12-31 03:58:00|1822.78|1806.78|1822.69|1806.69|1822.78|1806.78|1822.5|1806.5|4
1640923090000|2021-12-31 03:58:10|1822.75|1806.75|1823.5|1807.5|1824.5|1808.5|1822.69|1806.69|10
1640923100000|2021-12-31 03:58:20|1823.75|1807.75|1825|1809|1825|1809|1823.75|1807.75|4
1640923110000|2021-12-31 03:58:30|1825.3|1809.3|1825.5|1809.5|1825.5|1809.5|1825|1809|5
1640923130000|2021-12-31 03:58:50|1825.7|1809.7|1826.17|1810.17|1826.25|1810.25|1825.7|1809.7|6
1640923140000|2021-12-31 03:59:00|1825.5|1809.5|1828|1812|1828|1812|1825.5|1809.5|12
1640923150000|2021-12-31 03:59:10|1828.4|1812.4|1828.4|1812.4|1828.4|1812.4|1828.4|1812.4|1
1640923160000|2021-12-31 03:59:20|1828.35|1812.35|1830.21|1814.21|1830.21|1814.21|1828.35|1812.35|8
1640923170000|2021-12-31 03:59:30|1830.52|1814.52|1830|1814|1830.92|1814.92|1830|1814|11
1640923180000|2021-12-31 03:59:40|1829.5|1813.5|1828.92|1812.92|1829.5|1813.5|1827.5|1811.5|9
1640923190000|2021-12-31 03:59:50|1829.32|1813.32|1830|1814|1830|1814|1828.92|1812.92|9
1640923200000|2021-12-31 04:00:00|1830.5|1814.5|1831.4|1815.4|1831.4|1815.4|1830.5|1814.5|4
1640923210000|2021-12-31 04:00:10|1831.1|1815.1|1831|1815|1831.1|1815.1|1830.7|1814.7|5
1640923220000|2021-12-31 04:00:20|1831.6|1815.6|1833.25|1817.25|1833.25|1817.25|1831.6|1815.6|10
1640923230000|2021-12-31 04:00:30|1833.15|1817.15|1833|1817|1833.5|1817.5|1831.76|1815.76|8
1640923240000|2021-12-31 04:00:40|1833.25|1817.25|1833.63|1817.63|1833.63|1817.63|1833.14|1817.14|7
1640923250000|2021-12-31 04:00:50|1833.81|1817.81|1835|1819|1835.12|1819.12|1833.81|1817.81|10
1640923260000|2021-12-31 04:01:00|1834.89|1818.89|1835|1819|1835.25|1819.25|1834.89|1818.89|4
1640923270000|2021-12-31 04:01:10|1835.35|1819.35|1835.35|1819.35|1835.35|1819.35|1835.35|1819.35|1
1640923280000|2021-12-31 04:01:20|1835.07|1819.07|1831|1815|1835.07|1819.07|1829.5|1813.5|20
1640923290000|2021-12-31 04:01:30|1830.5|1814.5|1830.15|1814.15|1830.5|1814.5|1830.15|1814.15|2
1640923300000|2021-12-31 04:01:40|1830|1814|1828.31|1812.31|1830.07|1814.07|1828.31|1812.31|7
1640923310000|2021-12-31 04:01:50|1828.12|1812.12|1823.5|1807.5|1828.12|1812.12|1823.5|1807.5|12
1640923320000|2021-12-31 04:02:00|1822.97|1806.97|1822.46|1806.46|1823|1807|1822.46|1806.46|9
1640923330000|2021-12-31 04:02:10|1822.47|1806.47|1822.47|1806.47|1822.5|1806.5|1822.1|1806.1|9
1640923340000|2021-12-31 04:02:20|1822.46|1806.46|1822.5|1806.5|1822.5|1806.5|1822.46|1806.46|3
1640923350000|2021-12-31 04:02:30|1822.85|1806.85|1822.68|1806.68|1822.85|1806.85|1822.5|1806.5|4
1640923360000|2021-12-31 04:02:40|1822.48|1806.48|1822.08|1806.08|1822.5|1806.5|1822.08|1806.08|9
1640923370000|2021-12-31 04:02:50|1821.43|1805.43|1826|1810|1829.06|1813.06|1820.53|1804.53|20
1640923380000|2021-12-31 04:03:00|1826.45|1810.45|1826|1810|1826.45|1810.45|1825.75|1809.75|4
1640923390000|2021-12-31 04:03:10|1825.8|1809.8|1825|1809|1826.09|1810.09|1825|1809|8
1640923400000|2021-12-31 04:03:20|1825.25|1809.25|1825|1809|1825.5|1809.5|1824.95|1808.95|5
1640923410000|2021-12-31 04:03:30|1825.1|1809.1|1824|1808|1825.3|1809.3|1824|1808|10
1640923420000|2021-12-31 04:03:40|1823.5|1807.5|1823.64|1807.64|1823.95|1807.95|1823|1807|8
1640923430000|2021-12-31 04:03:50|1823.45|1807.45|1822.93|1806.93|1824.42|1808.42|1822.93|1806.93|12
1640923440000|2021-12-31 04:04:00|1822.97|1806.97|1823.47|1807.47|1823.58|1807.58|1822.97|1806.97|11
1640923450000|2021-12-31 04:04:10|1823.5|1807.5|1823.5|1807.5|1823.5|1807.5|1823.5|1807.5|1
1640923460000|2021-12-31 04:04:20|1823.45|1807.45|1824|1808|1824.4|1808.4|1823.45|1807.45|5
1640923470000|2021-12-31 04:04:30|1824.22|1808.22|1825|1809|1825.8|1809.8|1824.22|1808.22|10
1640923480000|2021-12-31 04:04:40|1824.5|1808.5|1823.5|1807.5|1824.5|1808.5|1823.09|1807.09|7
1640923490000|2021-12-31 04:04:50|1823.7|1807.7|1827.14|1811.14|1827.69|1811.69|1823.7|1807.7|17
1640923500000|2021-12-31 04:05:00|1827.23|1811.23|1827.14|1811.14|1827.5|1811.5|1827.04|1811.04|6
1640923510000|2021-12-31 04:05:10|1827.06|1811.06|1827.14|1811.14|1827.14|1811.14|1827.03|1811.03|3
1640923520000|2021-12-31 04:05:20|1827.2|1811.2|1829.75|1813.75|1829.75|1813.75|1827.2|1811.2|8
1640923530000|2021-12-31 04:05:30|1830.07|1814.07|1829.82|1813.82|1830.07|1814.07|1828.75|1812.75|11
1640923540000|2021-12-31 04:05:40|1830.39|1814.39|1828.55|1812.55|1830.39|1814.39|1828.55|1812.55|7
1640923550000|2021-12-31 04:05:50|1828.42|1812.42|1828.74|1812.74|1829|1813|1828|1812|10
1640923560000|2021-12-31 04:06:00|1828.79|1812.79|1829|1813|1829.75|1813.75|1828.79|1812.79|15
1640923570000|2021-12-31 04:06:10|1829.45|1813.45|1829.91|1813.91|1829.91|1813.91|1829.45|1813.45|4
1640923590000|2021-12-31 04:06:30|1830.41|1814.41|1829.91|1813.91|1830.41|1814.41|1829.55|1813.55|5
1640923600000|2021-12-31 04:06:40|1829.76|1813.76|1830.41|1814.41|1830.41|1814.41|1829.76|1813.76|7
1640923610000|2021-12-31 04:06:50|1829.91|1813.91|1829.5|1813.5|1829.91|1813.91|1829.45|1813.45|6
1640923620000|2021-12-31 04:07:00|1828.89|1812.89|1827.5|1811.5|1829|1813|1827.5|1811.5|6
1640923630000|2021-12-31 04:07:10|1828|1812|1827.75|1811.75|1828|1812|1827.14|1811.14|13
1640923640000|2021-12-31 04:07:20|1828.31|1812.31|1828.16|1812.16|1829|1813|1827.65|1811.65|11
1640923650000|2021-12-31 04:07:30|1828|1812|1827.14|1811.14|1828|1812|1827.14|1811.14|6
1640923660000|2021-12-31 04:07:40|1827.01|1811.01|1827.14|1811.14|1827.38|1811.38|1826.79|1810.79|6
1640923670000|2021-12-31 04:07:50|1827.24|1811.24|1827.14|1811.14|1827.35|1811.35|1827.14|1811.14|9
1640923690000|2021-12-31 04:08:10|1827.3|1811.3|1828.5|1812.5|1828.77|1812.77|1827.3|1811.3|15
1640923700000|2021-12-31 04:08:20|1828.77|1812.77|1828.5|1812.5|1828.86|1812.86|1828.37|1812.37|9
1640923720000|2021-12-31 04:08:40|1828.72|1812.72|1828.65|1812.65|1828.72|1812.72|1828.5|1812.5|8
1640923730000|2021-12-31 04:08:50|1828.5|1812.5|1828.41|1812.41|1828.65|1812.65|1827.5|1811.5|8
1640923740000|2021-12-31 04:09:00|1828.3|1812.3|1828.86|1812.86|1829.26|1813.26|1828.3|1812.3|9
1640923750000|2021-12-31 04:09:10|1828.5|1812.5|1827.56|1811.56|1828.5|1812.5|1827.56|1811.56|2
1640923760000|2021-12-31 04:09:20|1827.23|1811.23|1826.15|1810.15|1827.5|1811.5|1826.15|1810.15|12
1640923770000|2021-12-31 04:09:30|1826|1810|1825.5|1809.5|1826.22|1810.22|1825.5|1809.5|5
1640923780000|2021-12-31 04:09:40|1825.05|1809.05|1824.5|1808.5|1825.05|1809.05|1824.5|1808.5|3
1640923790000|2021-12-31 04:09:50|1824.33|1808.33|1824.88|1808.88|1824.88|1808.88|1824.33|1808.33|3
1640923800000|2021-12-31 04:10:00|1825|1809|1825.1|1809.1|1825.5|1809.5|1825|1809|4
1640923810000|2021-12-31 04:10:10|1825.5|1809.5|1825.5|1809.5|1825.5|1809.5|1824.83|1808.83|9
1640923820000|2021-12-31 04:10:20|1825.64|1809.64|1826.9|1810.9|1827|1811|1825.64|1809.64|10
1640923830000|2021-12-31 04:10:30|1826.92|1810.92|1827|1811|1827|1811|1826.92|1810.92|2
1640923850000|2021-12-31 04:10:50|1827.22|1811.22|1826.25|1810.25|1827.22|1811.22|1826.25|1810.25|7
1640923860000|2021-12-31 04:11:00|1825.94|1809.94|1825|1809|1826|1810|1824.92|1808.92|10
1640923870000|2021-12-31 04:11:10|1825.1|1809.1|1824.61|1808.61|1825.1|1809.1|1824.5|1808.5|4
1640923880000|2021-12-31 04:11:20|1824.63|1808.63|1825.5|1809.5|1825.5|1809.5|1824.63|1808.63|3
1640923890000|2021-12-31 04:11:30|1825.25|1809.25|1825.6|1809.6|1825.6|1809.6|1825.25|1809.25|3
1640923900000|2021-12-31 04:11:40|1825.5|1809.5|1825.5|1809.5|1825.5|1809.5|1825.5|1809.5|1
1640923910000|2021-12-31 04:11:50|1825.65|1809.65|1826.52|1810.52|1826.52|1810.52|1825.59|1809.59|6
1640923920000|2021-12-31 04:12:00|1826.69|1810.69|1826.54|1810.54|1827.35|1811.35|1826.54|1810.54|4
1640923930000|2021-12-31 04:12:10|1826.5|1810.5|1825.81|1809.81|1826.5|1810.5|1825.75|1809.75|6
1640923940000|2021-12-31 04:12:20|1825.5|1809.5|1825.7|1809.7|1825.7|1809.7|1825.5|1809.5|2
1640923950000|2021-12-31 04:12:30|1825.75|1809.75|1826.5|1810.5|1826.5|1810.5|1825.75|1809.75|3
1640923960000|2021-12-31 04:12:40|1826.85|1810.85|1826|1810|1827.1|1811.1|1826|1810|8
1640923970000|2021-12-31 04:12:50|1826.25|1810.25|1825.5|1809.5|1826.25|1810.25|1825.32|1809.32|10
1640923980000|2021-12-31 04:13:00|1825.28|1809.28|1825.56|1809.56|1825.56|1809.56|1825|1809|6
1640923990000|2021-12-31 04:13:10|1825.9|1809.9|1825.5|1809.5|1825.9|1809.9|1825.29|1809.29|10
1640924000000|2021-12-31 04:13:20|1825.82|1809.82|1826.51|1810.51|1826.51|1810.51|1825.82|1809.82|3
1640924010000|2021-12-31 04:13:30|1826.64|1810.64|1826.64|1810.64|1826.64|1810.64|1826.64|1810.64|1
1640924020000|2021-12-31 04:13:40|1826.63|1810.63|1826.66|1810.66|1826.66|1810.66|1826.51|1810.51|4
1640924030000|2021-12-31 04:13:50|1826.65|1810.65|1826.66|1810.66|1826.66|1810.66|1826.65|1810.65|2
1640924040000|2021-12-31 04:14:00|1826.95|1810.95|1828.27|1812.27|1828.27|1812.27|1826.95|1810.95|9
1640924050000|2021-12-31 04:14:10|1828.48|1812.48|1828.5|1812.5|1828.5|1812.5|1828.48|1812.48|2
1640924070000|2021-12-31 04:14:30|1828.59|1812.59|1828.59|1812.59|1828.59|1812.59|1828.59|1812.59|1
1640924080000|2021-12-31 04:14:40|1828.5|1812.5|1828.5|1812.5|1828.5|1812.5|1828.5|1812.5|1
1640924100000|2021-12-31 04:15:00|1828.59|1812.59|1828.5|1812.5|1828.6|1812.6|1828.5|1812.5|6
1640924110000|2021-12-31 04:15:10|1828.32|1812.32|1827.5|1811.5|1828.5|1812.5|1827.16|1811.16|8
1640924120000|2021-12-31 04:15:20|1828.06|1812.06|1828|1812|1828.06|1812.06|1828|1812|2
1640924130000|2021-12-31 04:15:30|1828.12|1812.12|1828.5|1812.5|1828.5|1812.5|1828.12|1812.12|2
1640924140000|2021-12-31 04:15:40|1828|1812|1828|1812|1828|1812|1828|1812|1
1640924150000|2021-12-31 04:15:50|1828.09|1812.09|1828|1812|1828.09|1812.09|1828|1812|2
1640924160000|2021-12-31 04:16:00|1828.33|1812.33|1828.5|1812.5|1828.72|1812.72|1828|1812|6
1640924170000|2021-12-31 04:16:10|1829|1813|1829|1813|1829.3|1813.3|1828.82|1812.82|6
1640924190000|2021-12-31 04:16:30|1828.9|1812.9|1828|1812|1828.9|1812.9|1828|1812|4
1640924200000|2021-12-31 04:16:40|1828.25|1812.25|1827.5|1811.5|1828.25|1812.25|1827.5|1811.5|13
1640924210000|2021-12-31 04:16:50|1827.21|1811.21|1827.5|1811.5|1827.5|1811.5|1827.21|1811.21|4
1640924220000|2021-12-31 04:17:00|1827.15|1811.15|1827.15|1811.15|1827.15|1811.15|1827.15|1811.15|1
1640924230000|2021-12-31 04:17:10|1827.12|1811.12|1825.65|1809.65|1827.12|1811.12|1825.65|1809.65|8
1640924240000|2021-12-31 04:17:20|1825.73|1809.73|1825.5|1809.5|1825.92|1809.92|1825.5|1809.5|8
1640924250000|2021-12-31 04:17:30|1825.79|1809.79|1825.93|1809.93|1826.1|1810.1|1825.79|1809.79|4
1640924260000|2021-12-31 04:17:40|1826.03|1810.03|1826.5|1810.5|1826.72|1810.72|1826.03|1810.03|7
1640924270000|2021-12-31 04:17:50|1826|1810|1826|1810|1826|1810|1826|1810|1
1640924280000|2021-12-31 04:18:00|1825.91|1809.91|1825.5|1809.5|1826.2|1810.2|1825.5|1809.5|8
1640924290000|2021-12-31 04:18:10|1825.75|1809.75|1825.5|1809.5|1825.75|1809.75|1825.5|1809.5|2
1640924320000|2021-12-31 04:18:40|1825.88|1809.88|1825.88|1809.88|1825.88|1809.88|1825.5|1809.5|5
1640924330000|2021-12-31 04:18:50|1825.5|1809.5|1826|1810|1826|1810|1825.5|1809.5|5
1640924340000|2021-12-31 04:19:00|1826.06|1810.06|1825.75|1809.75|1826.06|1810.06|1825.75|1809.75|4
1640924350000|2021-12-31 04:19:10|1825.89|1809.89|1826.68|1810.68|1826.98|1810.98|1825.89|1809.89|5
1640924360000|2021-12-31 04:19:20|1826.7|1810.7|1827.82|1811.82|1827.82|1811.82|1826.7|1810.7|5
1640924370000|2021-12-31 04:19:30|1827.5|1811.5|1827.5|1811.5|1827.5|1811.5|1827.25|1811.25|4
1640924380000|2021-12-31 04:19:40|1827.75|1811.75|1827.75|1811.75|1827.75|1811.75|1827.75|1811.75|1
1640924390000|2021-12-31 04:19:50|1827.5|1811.5|1827.16|1811.16|1827.5|1811.5|1827.16|1811.16|6
1640924400000|2021-12-31 04:20:00|1827.17|1811.17|1826.5|1810.5|1827.4|1811.4|1826.5|1810.5|8
1640924410000|2021-12-31 04:20:10|1826.17|1810.17|1825.98|1809.98|1826.4|1810.4|1825.9|1809.9|6
1640924420000|2021-12-31 04:20:20|1825.81|1809.81|1826|1810|1826.95|1810.95|1825.79|1809.79|14
1640924430000|2021-12-31 04:20:30|1826.22|1810.22|1827.92|1811.92|1828.09|1812.09|1826.22|1810.22|9
1640924440000|2021-12-31 04:20:40|1828|1812|1829.1|1813.1|1829.11|1813.11|1828|1812|8
1640924450000|2021-12-31 04:20:50|1829.11|1813.11|1829.5|1813.5|1830.5|1814.5|1829.11|1813.11|9
1640924460000|2021-12-31 04:21:00|1830|1814|1829.5|1813.5|1830|1814|1829.5|1813.5|9
1640924470000|2021-12-31 04:21:10|1829.15|1813.15|1829.11|1813.11|1829.45|1813.45|1829|1813|5
1640924480000|2021-12-31 04:21:20|1829.12|1813.12|1829.35|1813.35|1829.45|1813.45|1829|1813|6
1640924490000|2021-12-31 04:21:30|1829.5|1813.5|1829.5|1813.5|1829.89|1813.89|1829.1|1813.1|8
1640924500000|2021-12-31 04:21:40|1829.39|1813.39|1829.24|1813.24|1829.5|1813.5|1829.24|1813.24|5
1640924510000|2021-12-31 04:21:50|1829.35|1813.35|1829.3|1813.3|1829.35|1813.35|1829.17|1813.17|3
1640924520000|2021-12-31 04:22:00|1829|1813|1829.25|1813.25|1829.25|1813.25|1829|1813|3
1640924540000|2021-12-31 04:22:20|1829|1813|1828.79|1812.79|1829.23|1813.23|1828.79|1812.79|7
1640924550000|2021-12-31 04:22:30|1828.94|1812.94|1828.94|1812.94|1829.16|1813.16|1828.94|1812.94|5
1640924560000|2021-12-31 04:22:40|1829.13|1813.13|1831.12|1815.12|1831.45|1815.45|1829.13|1813.13|13
1640924570000|2021-12-31 04:22:50|1831.39|1815.39|1831.09|1815.09|1831.72|1815.72|1831.09|1815.09|11
1640924580000|2021-12-31 04:23:00|1831.24|1815.24|1831.5|1815.5|1831.59|1815.59|1831.09|1815.09|5
1640924590000|2021-12-31 04:23:10|1831.59|1815.59|1831.5|1815.5|1831.59|1815.59|1831.5|1815.5|2
1640924600000|2021-12-31 04:23:20|1831.88|1815.88|1831.5|1815.5|1831.88|1815.88|1831.5|1815.5|4
1640924610000|2021-12-31 04:23:30|1831.23|1815.23|1831.23|1815.23|1831.23|1815.23|1831.23|1815.23|1
1640924620000|2021-12-31 04:23:40|1830.95|1814.95|1830.95|1814.95|1830.95|1814.95|1830.95|1814.95|1
1640924630000|2021-12-31 04:23:50|1830.8|1814.8|1828.69|1812.69|1830.8|1814.8|1828.25|1812.25|12
1640924640000|2021-12-31 04:24:00|1828.5|1812.5|1828.15|1812.15|1829.25|1813.25|1828.15|1812.15|5
1640924650000|2021-12-31 04:24:10|1828.5|1812.5|1828.5|1812.5|1828.5|1812.5|1828.4|1812.4|3
1640924660000|2021-12-31 04:24:20|1828.6|1812.6|1828.73|1812.73|1828.73|1812.73|1828.5|1812.5|12
1640924670000|2021-12-31 04:24:30|1828.57|1812.57|1828.58|1812.58|1828.88|1812.88|1828.44|1812.44|9
1640924680000|2021-12-31 04:24:40|1828.5|1812.5|1828|1812|1828.58|1812.58|1828|1812|5
1640924690000|2021-12-31 04:24:50|1827.5|1811.5|1827.5|1811.5|1827.61|1811.61|1827.25|1811.25|5
1640924700000|2021-12-31 04:25:00|1827|1811|1825.5|1809.5|1827|1811|1825.5|1809.5|4
1640924710000|2021-12-31 04:25:10|1825.53|1809.53|1824.5|1808.5|1825.54|1809.54|1824.5|1808.5|5
1640924720000|2021-12-31 04:25:20|1824.05|1808.05|1825.24|1809.24|1825.4|1809.4|1824.05|1808.05|7
1640924730000|2021-12-31 04:25:30|1825.4|1809.4|1825.5|1809.5|1825.54|1809.54|1825.25|1809.25|5
1640924740000|2021-12-31 04:25:40|1825.52|1809.52|1826.5|1810.5|1826.5|1810.5|1825.52|1809.52|4
1640924750000|2021-12-31 04:25:50|1826.43|1810.43|1826.5|1810.5|1826.52|1810.52|1826.43|1810.43|4
1640924760000|2021-12-31 04:26:00|1826.3|1810.3|1825.52|1809.52|1826.5|1810.5|1825.5|1809.5|7
1640924770000|2021-12-31 04:26:10|1825.25|1809.25|1824.8|1808.8|1825.25|1809.25|1824.69|1808.69|5
1640924780000|2021-12-31 04:26:20|1824.85|1808.85|1825.43|1809.43|1825.54|1809.54|1824.6|1808.6|9
1640924790000|2021-12-31 04:26:30|1825.39|1809.39|1825.2|1809.2|1825.54|1809.54|1825.2|1809.2|5
1640924800000|2021-12-31 04:26:40|1825.1|1809.1|1823.66|1807.66|1825.2|1809.2|1823.46|1807.46|8
1640924810000|2021-12-31 04:26:50|1823.5|1807.5|1824.35|1808.35|1824.5|1808.5|1823.49|1807.49|16
1640924820000|2021-12-31 04:27:00|1824.45|1808.45|1824|1808|1824.61|1808.61|1824|1808|10
1640924830000|2021-12-31 04:27:10|1823.5|1807.5|1823.5|1807.5|1824.05|1808.05|1823.5|1807.5|12
1640924840000|2021-12-31 04:27:20|1823.4|1807.4|1822.7|1806.7|1823.4|1807.4|1822.7|1806.7|3
1640924850000|2021-12-31 04:27:30|1822.66|1806.66|1821.5|1805.5|1822.66|1806.66|1821.5|1805.5|4
1640924860000|2021-12-31 04:27:40|1821.24|1805.24|1819.77|1803.77|1821.3|1805.3|1819.77|1803.77|10
1640924870000|2021-12-31 04:27:50|1819.5|1803.5|1819|1803|1819.77|1803.77|1818.55|1802.55|13
1640924880000|2021-12-31 04:28:00|1819.5|1803.5|1819.5|1803.5|1819.5|1803.5|1819.5|1803.5|1
1640924890000|2021-12-31 04:28:10|1819.25|1803.25|1818.25|1802.25|1819.25|1803.25|1818.25|1802.25|5
1640924900000|2021-12-31 04:28:20|1818|1802|1817.7|1801.7|1818|1802|1817.41|1801.41|3
1640924910000|2021-12-31 04:28:30|1817.84|1801.84|1816.5|1800.5|1817.84|1801.84|1816.38|1800.38|8
1640924920000|2021-12-31 04:28:40|1816.43|1800.43|1816.5|1800.5|1816.64|1800.64|1816.36|1800.36|11
1640924930000|2021-12-31 04:28:50|1817|1801|1817.5|1801.5|1817.5|1801.5|1817|1801|4
1640924940000|2021-12-31 04:29:00|1817.32|1801.32|1817|1801|1817.5|1801.5|1816.85|1800.85|9
1640924950000|2021-12-31 04:29:10|1816.9|1800.9|1816.5|1800.5|1816.9|1800.9|1816.5|1800.5|5
1640924960000|2021-12-31 04:29:20|1816.43|1800.43|1816.38|1800.38|1816.45|1800.45|1816.38|1800.38|4
1640924980000|2021-12-31 04:29:40|1815.98|1799.98|1816.36|1800.36|1816.36|1800.36|1815.98|1799.98|2
1640924990000|2021-12-31 04:29:50|1816.48|1800.48|1816.65|1800.65|1816.65|1800.65|1816.45|1800.45|3
1640925000000|2021-12-31 04:30:00|1816.62|1800.62|1815.5|1799.5|1817.5|1801.5|1815.5|1799.5|13
1640925010000|2021-12-31 04:30:10|1815.46|1799.46|1815|1799|1815.5|1799.5|1815|1799|4
1640925020000|2021-12-31 04:30:20|1814.5|1798.5|1814|1798|1814.5|1798.5|1814|1798|8
1640925030000|2021-12-31 04:30:30|1814.5|1798.5|1815|1799|1815.35|1799.35|1814.5|1798.5|8
1640925040000|2021-12-31 04:30:40|1814.5|1798.5|1818.02|1802.02|1820.79|1804.79|1814|1798|14
1640925050000|2021-12-31 04:30:50|1817.4|1801.4|1819.81|1803.81|1820.17|1804.17|1817.4|1801.4|16
1640925060000|2021-12-31 04:31:00|1820|1804|1821.07|1805.07|1821.07|1805.07|1820|1804|11
1640925070000|2021-12-31 04:31:10|1821.22|1805.22|1820.82|1804.82|1821.22|1805.22|1820.82|1804.82|5
1640925080000|2021-12-31 04:31:20|1821.03|1805.03|1820.1|1804.1|1821.05|1805.05|1820.1|1804.1|7
1640925090000|2021-12-31 04:31:30|1820.6|1804.6|1820.72|1804.72|1821|1805|1820.6|1804.6|3
1640925100000|2021-12-31 04:31:40|1821|1805|1821.41|1805.41|1821.5|1805.5|1821|1805|7
1640925110000|2021-12-31 04:31:50|1821.93|1805.93|1823.75|1807.75|1823.78|1807.78|1821.93|1805.93|11
1640925120000|2021-12-31 04:32:00|1824.09|1808.09|1824.63|1808.63|1824.71|1808.71|1824.09|1808.09|4
1640925130000|2021-12-31 04:32:10|1824.7|1808.7|1827.45|1811.45|1827.57|1811.57|1824.5|1808.5|16
1640925140000|2021-12-31 04:32:20|1827.19|1811.19|1827.11|1811.11|1827.3|1811.3|1827.11|1811.11|4
1640925150000|2021-12-31 04:32:30|1827.5|1811.5|1827|1811|1827.5|1811.5|1826.8|1810.8|4
1640925170000|2021-12-31 04:32:50|1826.88|1810.88|1826.5|1810.5|1827|1811|1826.5|1810.5|4
1640925180000|2021-12-31 04:33:00|1826|1810|1825.79|1809.79|1826|1810|1825.72|1809.72|7
1640925190000|2021-12-31 04:33:10|1825.5|1809.5|1826.74|1810.74|1826.74|1810.74|1825.5|1809.5|4
1640925200000|2021-12-31 04:33:20|1826.88|1810.88|1826.98|1810.98|1827.45|1811.45|1826.88|1810.88|10
1640925210000|2021-12-31 04:33:30|1827.1|1811.1|1827|1811|1827.35|1811.35|1826.98|1810.98|4
1640925220000|2021-12-31 04:33:40|1826.5|1810.5|1825.5|1809.5|1826.5|1810.5|1825.5|1809.5|3
1640925230000|2021-12-31 04:33:50|1825|1809|1823.5|1807.5|1825|1809|1823.5|1807.5|10
1640925240000|2021-12-31 04:34:00|1823.33|1807.33|1823.34|1807.34|1823.65|1807.65|1823|1807|9
1640925250000|2021-12-31 04:34:10|1823.15|1807.15|1823.25|1807.25|1823.25|1807.25|1823.15|1807.15|2
1640925260000|2021-12-31 04:34:20|1823.19|1807.19|1822|1806|1823.19|1807.19|1822|1806|3
1640925270000|2021-12-31 04:34:30|1821.5|1805.5|1821.5|1805.5|1821.5|1805.5|1821.5|1805.5|1
1640925280000|2021-12-31 04:34:40|1821.1|1805.1|1821.29|1805.29|1821.5|1805.5|1821.1|1805.1|3
1640925290000|2021-12-31 04:34:50|1821.5|1805.5|1821.5|1805.5|1821.85|1805.85|1821.5|1805.5|3
1640925300000|2021-12-31 04:35:00|1822.15|1806.15|1821.75|1805.75|1822.15|1806.15|1821.75|1805.75|2
1640925310000|2021-12-31 04:35:10|1821.55|1805.55|1821.55|1805.55|1821.55|1805.55|1821.55|1805.55|1
1640925320000|2021-12-31 04:35:20|1821.5|1805.5|1821.5|1805.5|1821.5|1805.5|1821.5|1805.5|1
1640925330000|2021-12-31 04:35:30|1822|1806|1822.15|1806.15|1822.15|1806.15|1822|1806|3
1640925340000|2021-12-31 04:35:40|1822.5|1806.5|1822.85|1806.85|1822.85|1806.85|1822.5|1806.5|4
1640925350000|2021-12-31 04:35:50|1822.89|1806.89|1822.89|1806.89|1822.89|1806.89|1822.89|1806.89|1
1640925360000|2021-12-31 04:36:00|1822.79|1806.79|1822.52|1806.52|1822.79|1806.79|1822.5|1806.5|6
1640925370000|2021-12-31 04:36:10|1822.54|1806.54|1822.54|1806.54|1822.54|1806.54|1822.54|1806.54|1
1640925380000|2021-12-31 04:36:20|1822.99|1806.99|1823.5|1807.5|1823.5|1807.5|1822.99|1806.99|4
1640925390000|2021-12-31 04:36:30|1823.15|1807.15|1823.7|1807.7|1823.7|1807.7|1823.15|1807.15|3
1640925400000|2021-12-31 04:36:40|1823.5|1807.5|1823.5|1807.5|1823.5|1807.5|1823.4|1807.4|3
1640925410000|2021-12-31 04:36:50|1823.55|1807.55|1822.81|1806.81|1823.55|1807.55|1822.81|1806.81|4
1640925420000|2021-12-31 04:37:00|1822.54|1806.54|1822.5|1806.5|1822.55|1806.55|1822.5|1806.5|3
1640925430000|2021-12-31 04:37:10|1822.66|1806.66|1822.63|1806.63|1822.75|1806.75|1822.5|1806.5|4
1640925440000|2021-12-31 04:37:20|1822.5|1806.5|1822.17|1806.17|1822.5|1806.5|1822.17|1806.17|3
1640925450000|2021-12-31 04:37:30|1821.92|1805.92|1822.37|1806.37|1822.37|1806.37|1821.91|1805.91|7
1640925460000|2021-12-31 04:37:40|1822.32|1806.32|1822.47|1806.47|1822.47|1806.47|1822.32|1806.32|3
1640925470000|2021-12-31 04:37:50|1822.42|1806.42|1822.32|1806.32|1822.42|1806.42|1822.32|1806.32|2
1640925480000|2021-12-31 04:38:00|1822.12|1806.12|1822.42|1806.42|1822.5|1806.5|1822.12|1806.12|5
1640925490000|2021-12-31 04:38:10|1823.25|1807.25|1825.35|1809.35|1825.35|1809.35|1823.05|1807.05|10
1640925500000|2021-12-31 04:38:20|1825.5|1809.5|1826|1810|1826.5|1810.5|1825.5|1809.5|9
1640925510000|2021-12-31 04:38:30|1825.5|1809.5|1825.35|1809.35|1825.5|1809.5|1825.35|1809.35|2
1640925520000|2021-12-31 04:38:40|1825.5|1809.5|1825.5|1809.5|1825.5|1809.5|1825.5|1809.5|1
1640925530000|2021-12-31 04:38:50|1825.53|1809.53|1825|1809|1825.94|1809.94|1825|1809|7
1640925540000|2021-12-31 04:39:00|1824.5|1808.5|1824.22|1808.22|1824.5|1808.5|1824|1808|9
1640925550000|2021-12-31 04:39:10|1824|1808|1823.88|1807.88|1824.5|1808.5|1823.88|1807.88|10
1640925560000|2021-12-31 04:39:20|1824|1808|1824.45|1808.45|1824.67|1808.67|1824|1808|4
1640925570000|2021-12-31 04:39:30|1824.5|1808.5|1824.59|1808.59|1824.59|1808.59|1824.5|1808.5|2
1640925580000|2021-12-31 04:39:40|1824.65|1808.65|1825.89|1809.89|1825.95|1809.95|1824.65|1808.65|6
1640925590000|2021-12-31 04:39:50|1825.5|1809.5|1825|1809|1825.5|1809.5|1825|1809|2
1640925600000|2021-12-31 04:40:00|1825.03|1809.03|1824|1808|1825.03|1809.03|1824|1808|6
1640925610000|2021-12-31 04:40:10|1824.11|1808.11|1824|1808|1824.11|1808.11|1823.91|1807.91|4
1640925620000|2021-12-31 04:40:20|1824.13|1808.13|1824|1808|1824.63|1808.63|1823.87|1807.87|7
1640925630000|2021-12-31 04:40:30|1824.15|1808.15|1823.5|1807.5|1824.15|1808.15|1823.5|1807.5|3
1640925660000|2021-12-31 04:41:00|1823.89|1807.89|1824|1808|1824|1808|1823.55|1807.55|4
1640925670000|2021-12-31 04:41:10|1823.88|1807.88|1823.88|1807.88|1824|1808|1823.88|1807.88|3
1640925680000|2021-12-31 04:41:20|1824.3|1808.3|1823.88|1807.88|1824.3|1808.3|1823.88|1807.88|3
1640925690000|2021-12-31 04:41:30|1824.11|1808.11|1824|1808|1824.11|1808.11|1824|1808|2
1640925700000|2021-12-31 04:41:40|1823.5|1807.5|1823.5|1807.5|1823.6|1807.6|1823|1807|9
1640925710000|2021-12-31 04:41:50|1823.88|1807.88|1824.5|1808.5|1824.5|1808.5|1823.88|1807.88|3
1640925720000|2021-12-31 04:42:00|1824.25|1808.25|1829|1813|1829.11|1813.11|1824.1|1808.1|12
1640925730000|2021-12-31 04:42:10|1828.89|1812.89|1830.5|1814.5|1830.8|1814.8|1828.89|1812.89|15
1640925740000|2021-12-31 04:42:20|1831|1815|1832.35|1816.35|1832.35|1816.35|1831|1815|10
1640925750000|2021-12-31 04:42:30|1832.38|1816.38|1833|1817|1833|1817|1832.38|1816.38|3
1640925760000|2021-12-31 04:42:40|1832.5|1816.5|1832.66|1816.66|1832.66|1816.66|1831.5|1815.5|8
1640925770000|2021-12-31 04:42:50|1832.56|1816.56|1832.5|1816.5|1832.56|1816.56|1832.34|1816.34|3
1640925780000|2021-12-31 04:43:00|1832.26|1816.26|1831.4|1815.4|1832.26|1816.26|1831|1815|7
1640925790000|2021-12-31 04:43:10|1831.45|1815.45|1831.45|1815.45|1831.45|1815.45|1831.45|1815.45|1
1640925800000|2021-12-31 04:43:20|1831.5|1815.5|1831.5|1815.5|1831.5|1815.5|1831.5|1815.5|1
1640925810000|2021-12-31 04:43:30|1831.63|1815.63|1831.5|1815.5|1831.63|1815.63|1831.5|1815.5|4
1640925820000|2021-12-31 04:43:40|1831.34|1815.34|1831|1815|1831.5|1815.5|1831|1815|3
1640925830000|2021-12-31 04:43:50|1830.6|1814.6|1829.5|1813.5|1830.6|1814.6|1829.5|1813.5|8
1640925840000|2021-12-31 04:44:00|1828.5|1812.5|1827|1811|1828.5|1812.5|1826.6|1810.6|12
1640925850000|2021-12-31 04:44:10|1826.6|1810.6|1826.5|1810.5|1826.6|1810.6|1826.5|1810.5|2
1640925860000|2021-12-31 04:44:20|1826.69|1810.69|1826.5|1810.5|1826.69|1810.69|1826.5|1810.5|3
1640925880000|2021-12-31 04:44:40|1826.25|1810.25|1825.55|1809.55|1826.25|1810.25|1825.55|1809.55|3
1640925890000|2021-12-31 04:44:50|1825.9|1809.9|1826.55|1810.55|1826.55|1810.55|1825.9|1809.9|10
1640925900000|2021-12-31 04:45:00|1826.53|1810.53|1826.5|1810.5|1826.55|1810.55|1826.5|1810.5|3
1640925910000|2021-12-31 04:45:10|1826.55|1810.55|1826.55|1810.55|1826.55|1810.55|1826.55|1810.55|1
1640925920000|2021-12-31 04:45:20|1826.5|1810.5|1826.5|1810.5|1826.5|1810.5|1826.5|1810.5|1
1640925940000|2021-12-31 04:45:40|1826.77|1810.77|1827.15|1811.15|1827.15|1811.15|1826.75|1810.75|4
1640925960000|2021-12-31 04:46:00|1826.7|1810.7|1826|1810|1826.7|1810.7|1825.7|1809.7|5
1640925970000|2021-12-31 04:46:10|1825.5|1809.5|1824.6|1808.6|1825.5|1809.5|1824.6|1808.6|3
1640925980000|2021-12-31 04:46:20|1825|1809|1825.41|1809.41|1825.5|1809.5|1825|1809|8
1640925990000|2021-12-31 04:46:30|1825.46|1809.46|1826.3|1810.3|1826.3|1810.3|1825.41|1809.41|6
1640926000000|2021-12-31 04:46:40|1826.35|1810.35|1825.5|1809.5|1826.35|1810.35|1825.5|1809.5|8
1640926010000|2021-12-31 04:46:50|1825.05|1809.05|1825.05|1809.05|1825.05|1809.05|1825.05|1809.05|1
1640926020000|2021-12-31 04:47:00|1825.35|1809.35|1825.22|1809.22|1825.35|1809.35|1825.2|1809.2|5
1640926040000|2021-12-31 04:47:20|1825.5|1809.5|1825.5|1809.5|1825.5|1809.5|1825.5|1809.5|1
1640926060000|2021-12-31 04:47:40|1825.22|1809.22|1825.22|1809.22|1825.27|1809.27|1825.22|1809.22|3
1640926070000|2021-12-31 04:47:50|1825.27|1809.27|1828.96|1812.96|1828.96|1812.96|1825.27|1809.27|14
1640926080000|2021-12-31 04:48:00|1828.98|1812.98|1828.7|1812.7|1828.98|1812.98|1828.7|1812.7|2
1640926090000|2021-12-31 04:48:10|1828.5|1812.5|1828.5|1812.5|1828.75|1812.75|1828.5|1812.5|3
1640926100000|2021-12-31 04:48:20|1828.75|1812.75|1829.25|1813.25|1829.25|1813.25|1828.75|1812.75|2
1640926110000|2021-12-31 04:48:30|1829.3|1813.3|1829|1813|1829.3|1813.3|1828.8|1812.8|6
1640926120000|2021-12-31 04:48:40|1829.35|1813.35|1829.18|1813.18|1829.35|1813.35|1829|1813|5
1640926130000|2021-12-31 04:48:50|1829.25|1813.25|1829.25|1813.25|1829.25|1813.25|1829.25|1813.25|1
1640926140000|2021-12-31 04:49:00|1829.5|1813.5|1830.45|1814.45|1830.52|1814.52|1829.5|1813.5|8
1640926150000|2021-12-31 04:49:10|1830.5|1814.5|1831.39|1815.39|1831.5|1815.5|1830.5|1814.5|5
1640926160000|2021-12-31 04:49:20|1831.21|1815.21|1831.5|1815.5|1831.5|1815.5|1831.21|1815.21|4
1640926190000|2021-12-31 04:49:50|1831.38|1815.38|1830.5|1814.5|1831.38|1815.38|1830.5|1814.5|5
1640926220000|2021-12-31 04:50:20|1830.33|1814.33|1828|1812|1830.33|1814.33|1828|1812|7
1640926230000|2021-12-31 04:50:30|1828.31|1812.31|1829.9|1813.9|1829.9|1813.9|1828|1812|9
1640926240000|2021-12-31 04:50:40|1830.4|1814.4|1830|1814|1830.5|1814.5|1830|1814|4
1640926250000|2021-12-31 04:50:50|1829.9|1813.9|1829.25|1813.25|1830|1814|1829.25|1813.25|6
1640926260000|2021-12-31 04:51:00|1829|1813|1827.15|1811.15|1829|1813|1827.15|1811.15|6
1640926270000|2021-12-31 04:51:10|1827.03|1811.03|1826.5|1810.5|1827.03|1811.03|1826.5|1810.5|2
1640926280000|2021-12-31 04:51:20|1826.05|1810.05|1825.5|1809.5|1826.05|1810.05|1825.5|1809.5|3
1640926290000|2021-12-31 04:51:30|1825.65|1809.65|1825.5|1809.5|1825.85|1809.85|1825.5|1809.5|3
1640926300000|2021-12-31 04:51:40|1826.05|1810.05|1826.05|1810.05|1826.55|1810.55|1826.05|1810.05|5
1640926310000|2021-12-31 04:51:50|1825.5|1809.5|1825|1809|1825.5|1809.5|1825|1809|6
1640926320000|2021-12-31 04:52:00|1824.5|1808.5|1824.5|1808.5|1824.5|1808.5|1824.5|1808.5|1
1640926330000|2021-12-31 04:52:10|1824.1|1808.1|1824.1|1808.1|1824.22|1808.22|1824.1|1808.1|3
1640926340000|2021-12-31 04:52:20|1824.4|1808.4|1825.35|1809.35|1825.51|1809.51|1824.4|1808.4|10
1640926350000|2021-12-31 04:52:30|1824.85|1808.85|1824.77|1808.77|1824.85|1808.85|1824.77|1808.77|2
1640926360000|2021-12-31 04:52:40|1824.5|1808.5|1824.5|1808.5|1824.5|1808.5|1824.5|1808.5|1
1640926380000|2021-12-31 04:53:00|1824.45|1808.45|1824.45|1808.45|1824.45|1808.45|1824.45|1808.45|1
1640926390000|2021-12-31 04:53:10|1824.5|1808.5|1824.5|1808.5|1824.5|1808.5|1824.5|1808.5|1
1640926400000|2021-12-31 04:53:20|1824.4|1808.4|1824.5|1808.5|1824.5|1808.5|1824.4|1808.4|2
1640926430000|2021-12-31 04:53:50|1824.05|1808.05|1823.65|1807.65|1824.05|1808.05|1823.65|1807.65|2
1640926440000|2021-12-31 04:54:00|1823.5|1807.5|1823.5|1807.5|1823.5|1807.5|1823.5|1807.5|1
1640926490000|2021-12-31 04:54:50|1823.42|1807.42|1823.42|1807.42|1823.42|1807.42|1823.42|1807.42|1
1640926500000|2021-12-31 04:55:00|1823.47|1807.47|1823.5|1807.5|1823.6|1807.6|1823.42|1807.42|5
1640926510000|2021-12-31 04:55:10|1824|1808|1824.5|1808.5|1824.5|1808.5|1824|1808|2
1640926520000|2021-12-31 04:55:20|1824.3|1808.3|1823.5|1807.5|1824.3|1808.3|1823.5|1807.5|4
1640926530000|2021-12-31 04:55:30|1823.35|1807.35|1823.31|1807.31|1823.46|1807.46|1823.31|1807.31|4
1640926540000|2021-12-31 04:55:40|1823.46|1807.46|1823.5|1807.5|1823.59|1807.59|1823.31|1807.31|6
1640926560000|2021-12-31 04:56:00|1823.48|1807.48|1822.81|1806.81|1823.5|1807.5|1822.5|1806.5|11
1640926570000|2021-12-31 04:56:10|1822.64|1806.64|1822|1806|1822.81|1806.81|1821.62|1805.62|7
1640926580000|2021-12-31 04:56:20|1822.45|1806.45|1822.86|1806.86|1822.86|1806.86|1822.45|1806.45|3
1640926590000|2021-12-31 04:56:30|1823.26|1807.26|1823.5|1807.5|1823.79|1807.79|1823.26|1807.26|4
1640926600000|2021-12-31 04:56:40|1823.79|1807.79|1824.3|1808.3|1824.3|1808.3|1823.79|1807.79|3
1640926610000|2021-12-31 04:56:50|1823.9|1807.9|1823.42|1807.42|1823.9|1807.9|1823.42|1807.42|4
1640926620000|2021-12-31 04:57:00|1823.5|1807.5|1822.81|1806.81|1823.5|1807.5|1822.81|1806.81|3
1640926630000|2021-12-31 04:57:10|1823.11|1807.11|1823.11|1807.11|1823.11|1807.11|1823.11|1807.11|1
1640926650000|2021-12-31 04:57:30|1823.35|1807.35|1823.35|1807.35|1823.35|1807.35|1823.35|1807.35|1
1640926670000|2021-12-31 04:57:50|1823.31|1807.31|1823.31|1807.31|1823.31|1807.31|1823.31|1807.31|1
1640926680000|2021-12-31 04:58:00|1822.81|1806.81|1822.18|1806.18|1822.81|1806.81|1822|1806|5
1640926690000|2021-12-31 04:58:10|1822.35|1806.35|1823.5|1807.5|1823.5|1807.5|1822.35|1806.35|5
1640926700000|2021-12-31 04:58:20|1823.45|1807.45|1823.45|1807.45|1823.45|1807.45|1823.45|1807.45|1
1640926710000|2021-12-31 04:58:30|1823.5|1807.5|1824|1808|1824.05|1808.05|1823.5|1807.5|7
1640926720000|2021-12-31 04:58:40|1823.88|1807.88|1826.19|1810.19|1826.19|1810.19|1823.5|1807.5|8
1640926730000|2021-12-31 04:58:50|1826.2|1810.2|1826|1810|1826.2|1810.2|1825.91|1809.91|4
1640926750000|2021-12-31 04:59:10|1826.45|1810.45|1827.25|1811.25|1827.25|1811.25|1826.45|1810.45|5
1640926760000|2021-12-31 04:59:20|1827.5|1811.5|1827.5|1811.5|1827.5|1811.5|1826.7|1810.7|4
1640926770000|2021-12-31 04:59:30|1827|1811|1827|1811|1827.35|1811.35|1826.55|1810.55|5
1640926780000|2021-12-31 04:59:40|1826.65|1810.65|1825.08|1809.08|1826.65|1810.65|1825.08|1809.08|11
1640926790000|2021-12-31 04:59:50|1825|1809|1825.21|1809.21|1825.21|1809.21|1825|1809|4
1640926800000|2021-12-31 05:00:00|1825.5|1809.5|1827.92|1811.92|1828.25|1812.25|1825.5|1809.5|12
1640926810000|2021-12-31 05:00:10|1827.5|1811.5|1828.18|1812.18|1828.3|1812.3|1827.5|1811.5|10
1640926820000|2021-12-31 05:00:20|1828.38|1812.38|1829.05|1813.05|1829.05|1813.05|1828.38|1812.38|2
1640926830000|2021-12-31 05:00:30|1829.25|1813.25|1828.75|1812.75|1829.25|1813.25|1828.15|1812.15|8
1640926840000|2021-12-31 05:00:40|1828.5|1812.5|1827.85|1811.85|1829|1813|1827.85|1811.85|13
1640926850000|2021-12-31 05:00:50|1827.5|1811.5|1826.5|1810.5|1827.5|1811.5|1826.5|1810.5|9
1640926860000|2021-12-31 05:01:00|1826|1810|1826.29|1810.29|1826.5|1810.5|1825.5|1809.5|7
1640926870000|2021-12-31 05:01:10|1826|1810|1826.5|1810.5|1826.5|1810.5|1826|1810|5
1640926880000|2021-12-31 05:01:20|1826.79|1810.79|1826.5|1810.5|1826.79|1810.79|1826.5|1810.5|4
1640926890000|2021-12-31 05:01:30|1826.79|1810.79|1828.5|1812.5|1829.18|1813.18|1826.5|1810.5|18
1640926900000|2021-12-31 05:01:40|1828.35|1812.35|1828.35|1812.35|1828.35|1812.35|1828.35|1812.35|1
1640926910000|2021-12-31 05:01:50|1827.85|1811.85|1827|1811|1827.85|1811.85|1827|1811|2
1640926920000|2021-12-31 05:02:00|1826.5|1810.5|1824.5|1808.5|1826.5|1810.5|1824.08|1808.08|9
1640926930000|2021-12-31 05:02:10|1824.92|1808.92|1825.5|1809.5|1825.5|1809.5|1824.92|1808.92|5
1640926940000|2021-12-31 05:02:20|1825.65|1809.65|1826.7|1810.7|1826.7|1810.7|1825.25|1809.25|8
1640926950000|2021-12-31 05:02:30|1827.25|1811.25|1826.1|1810.1|1827.25|1811.25|1826|1810|11
1640926960000|2021-12-31 05:02:40|1826|1810|1824.5|1808.5|1826.5|1810.5|1824.5|1808.5|9
1640926970000|2021-12-31 05:02:50|1825|1809|1824.5|1808.5|1825.2|1809.2|1824.5|1808.5|4
1640926990000|2021-12-31 05:03:10|1824.65|1808.65|1824.5|1808.5|1824.65|1808.65|1824.43|1808.43|3
1640927000000|2021-12-31 05:03:20|1824.2|1808.2|1822.5|1806.5|1824.2|1808.2|1822.5|1806.5|6
1640927010000|2021-12-31 05:03:30|1822.45|1806.45|1822.45|1806.45|1822.45|1806.45|1822.45|1806.45|1
1640927020000|2021-12-31 05:03:40|1822.5|1806.5|1822.75|1806.75|1822.75|1806.75|1822.5|1806.5|4
1640927030000|2021-12-31 05:03:50|1822.8|1806.8|1822.5|1806.5|1822.8|1806.8|1822.5|1806.5|3
1640927040000|2021-12-31 05:04:00|1822.63|1806.63|1822.5|1806.5|1822.63|1806.63|1822.5|1806.5|2
1640927060000|2021-12-31 05:04:20|1822.65|1806.65|1822.65|1806.65|1822.65|1806.65|1822.65|1806.65|1
1640927070000|2021-12-31 05:04:30|1822.9|1806.9|1822.5|1806.5|1822.9|1806.9|1822.5|1806.5|2
1640927080000|2021-12-31 05:04:40|1822.69|1806.69|1822.5|1806.5|1822.69|1806.69|1822.5|1806.5|2
1640927090000|2021-12-31 05:04:50|1822.25|1806.25|1822.25|1806.25|1822.25|1806.25|1822.25|1806.25|1
1640927100000|2021-12-31 05:05:00|1822.4|1806.4|1822.15|1806.15|1822.4|1806.4|1822.15|1806.15|2
1640927110000|2021-12-31 05:05:10|1822|1806|1822|1806|1822|1806|1822|1806|1
1640927120000|2021-12-31 05:05:20|1821.61|1805.61|1820.65|1804.65|1821.7|1805.7|1820.65|1804.65|5
1640927130000|2021-12-31 05:05:30|1820.75|1804.75|1821.35|1805.35|1821.35|1805.35|1820.5|1804.5|7
1640927140000|2021-12-31 05:05:40|1821.25|1805.25|1820.75|1804.75|1821.25|1805.25|1820.75|1804.75|2
1640927170000|2021-12-31 05:06:10|1820.5|1804.5|1819|1803|1820.5|1804.5|1818.55|1802.55|6
1640927180000|2021-12-31 05:06:20|1818.93|1802.93|1818.9|1802.9|1818.93|1802.93|1818.5|1802.5|3
1640927190000|2021-12-31 05:06:30|1819|1803|1819|1803|1819|1803|1819|1803|1
1640927200000|2021-12-31 05:06:40|1819.15|1803.15|1819.3|1803.3|1819.3|1803.3|1819.15|1803.15|2
1640927210000|2021-12-31 05:06:50|1819.12|1803.12|1819.12|1803.12|1819.12|1803.12|1819.12|1803.12|1
1640927220000|2021-12-31 05:07:00|1818.88|1802.88|1818.5|1802.5|1818.88|1802.88|1818.5|1802.5|2
1640927240000|2021-12-31 05:07:20|1817.96|1801.96|1817.4|1801.4|1817.96|1801.96|1817.01|1801.01|4
1640927250000|2021-12-31 05:07:30|1816.9|1800.9|1816.9|1800.9|1816.9|1800.9|1816.9|1800.9|1
1640927260000|2021-12-31 05:07:40|1816.38|1800.38|1816|1800|1816.38|1800.38|1815.5|1799.5|7
1640927270000|2021-12-31 05:07:50|1815.75|1799.75|1815.65|1799.65|1815.75|1799.75|1815.65|1799.65|3
1640927280000|2021-12-31 05:08:00|1815.5|1799.5|1815.5|1799.5|1815.5|1799.5|1815.5|1799.5|1
1640927300000|2021-12-31 05:08:20|1815.36|1799.36|1815.36|1799.36|1815.36|1799.36|1814.94|1798.94|3
1640927310000|2021-12-31 05:08:30|1814.94|1798.94|1814.86|1798.86|1814.94|1798.94|1814.86|1798.86|2
1640927320000|2021-12-31 05:08:40|1814.5|1798.5|1814.1|1798.1|1814.5|1798.5|1813.7|1797.7|6
1640927330000|2021-12-31 05:08:50|1814.09|1798.09|1814|1798|1814.09|1798.09|1814|1798|2
1640927340000|2021-12-31 05:09:00|1813.5|1797.5|1813|1797|1813.5|1797.5|1813|1797|3
1640927350000|2021-12-31 05:09:10|1812.6|1796.6|1812.5|1796.5|1812.6|1796.6|1812.5|1796.5|2
1640927370000|2021-12-31 05:09:30|1812.24|1796.24|1812.24|1796.24|1812.24|1796.24|1812.24|1796.24|1
1640927380000|2021-12-31 05:09:40|1812.09|1796.09|1812.27|1796.27|1812.27|1796.27|1811.74|1795.74|6
1640927390000|2021-12-31 05:09:50|1812.7|1796.7|1812.7|1796.7|1812.7|1796.7|1812.7|1796.7|1
1640927400000|2021-12-31 05:10:00|1812.5|1796.5|1812.5|1796.5|1812.5|1796.5|1812.45|1796.45|3
1640927420000|2021-12-31 05:10:20|1812.41|1796.41|1810.5|1794.5|1812.41|1796.41|1810.5|1794.5|6
1640927430000|2021-12-31 05:10:30|1810.6|1794.6|1810.6|1794.6|1810.6|1794.6|1810.6|1794.6|1
1640927440000|2021-12-31 05:10:40|1810.65|1794.65|1810.65|1794.65|1810.65|1794.65|1810.65|1794.65|1
1640927460000|2021-12-31 05:11:00|1811|1795|1811|1795|1811.1|1795.1|1811|1795|4
1640927470000|2021-12-31 05:11:10|1811.1|1795.1|1811.97|1795.97|1811.97|1795.97|1811|1795|3
1640927480000|2021-12-31 05:11:20|1812.04|1796.04|1812.5|1796.5|1813.68|1797.68|1811.98|1795.98|5
1640927500000|2021-12-31 05:11:40|1812.1|1796.1|1811.5|1795.5|1812.1|1796.1|1811.5|1795.5|2
1640927510000|2021-12-31 05:11:50|1811.25|1795.25|1810.71|1794.71|1811.25|1795.25|1810.7|1794.7|3
1640927520000|2021-12-31 05:12:00|1810.55|1794.55|1810.5|1794.5|1810.55|1794.55|1810.5|1794.5|2
1640927530000|2021-12-31 05:12:10|1810|1794|1809.65|1793.65|1810|1794|1809.65|1793.65|2
1640927540000|2021-12-31 05:12:20|1809.5|1793.5|1809.5|1793.5|1809.5|1793.5|1809.5|1793.5|1
1640927550000|2021-12-31 05:12:30|1809.75|1793.75|1810.25|1794.25|1810.25|1794.25|1809.75|1793.75|3
1640927560000|2021-12-31 05:12:40|1810.3|1794.3|1810.15|1794.15|1810.3|1794.3|1810.15|1794.15|2
1640927580000|2021-12-31 05:13:00|1810|1794|1809.5|1793.5|1810|1794|1809.5|1793.5|3
1640927590000|2021-12-31 05:13:10|1809.6|1793.6|1809.6|1793.6|1809.6|1793.6|1809.6|1793.6|1
1640927600000|2021-12-31 05:13:20|1809.5|1793.5|1810.5|1794.5|1810.5|1794.5|1809.5|1793.5|4
1640927620000|2021-12-31 05:13:40|1811|1795|1811.5|1795.5|1811.5|1795.5|1811|1795|2
1640927640000|2021-12-31 05:14:00|1811|1795|1810.58|1794.58|1811|1795|1810.58|1794.58|2
1640927670000|2021-12-31 05:14:30|1810.68|1794.68|1810.68|1794.68|1810.68|1794.68|1810.68|1794.68|1
1640927700000|2021-12-31 05:15:00|1810.58|1794.58|1810|1794|1810.58|1794.58|1809.5|1793.5|9
1640927730000|2021-12-31 05:15:30|1809.6|1793.6|1809.6|1793.6|1809.6|1793.6|1809.6|1793.6|1
1640927740000|2021-12-31 05:15:40|1809.5|1793.5|1809.5|1793.5|1809.5|1793.5|1809.5|1793.5|1
1640927770000|2021-12-31 05:16:10|1809.72|1793.72|1810.62|1794.62|1810.82|1794.82|1809.5|1793.5|12
1640927780000|2021-12-31 05:16:20|1810.5|1794.5|1811.17|1795.17|1811.17|1795.17|1810.5|1794.5|3
1640927790000|2021-12-31 05:16:30|1811.35|1795.35|1811.5|1795.5|1811.67|1795.67|1811.35|1795.35|4
1640927800000|2021-12-31 05:16:40|1811.79|1795.79|1812|1796|1812|1796|1811.79|1795.79|2
1640927810000|2021-12-31 05:16:50|1811.93|1795.93|1811.03|1795.03|1811.93|1795.93|1810.86|1794.86|9
1640927820000|2021-12-31 05:17:00|1810.81|1794.81|1810.5|1794.5|1810.81|1794.81|1810.5|1794.5|2
1640927830000|2021-12-31 05:17:10|1810.68|1794.68|1810.65|1794.65|1810.82|1794.82|1810.5|1794.5|5
1640927840000|2021-12-31 05:17:20|1810.55|1794.55|1809.75|1793.75|1810.55|1794.55|1809.5|1793.5|8
1640927850000|2021-12-31 05:17:30|1809.65|1793.65|1810.68|1794.68|1810.82|1794.82|1809.65|1793.65|8
1640927860000|2021-12-31 05:17:40|1810.5|1794.5|1810|1794|1810.5|1794.5|1810|1794|6
1640927880000|2021-12-31 05:18:00|1809.85|1793.85|1810|1794|1810|1794|1809.85|1793.85|2
1640927890000|2021-12-31 05:18:10|1809.85|1793.85|1810.62|1794.62|1810.62|1794.62|1809.85|1793.85|5
1640927900000|2021-12-31 05:18:20|1810.82|1794.82|1811|1795|1811.31|1795.31|1810.81|1794.81|5
1640927910000|2021-12-31 05:18:30|1810.84|1794.84|1810.81|1794.81|1810.84|1794.84|1810.81|1794.81|2
1640927920000|2021-12-31 05:18:40|1810.65|1794.65|1810.81|1794.81|1810.81|1794.81|1810.65|1794.65|4
1640927930000|2021-12-31 05:18:50|1811.45|1795.45|1810.81|1794.81|1811.45|1795.45|1810.81|1794.81|4
1640927940000|2021-12-31 05:19:00|1810.6|1794.6|1810.5|1794.5|1810.6|1794.6|1810.5|1794.5|2
1640927950000|2021-12-31 05:19:10|1810.2|1794.2|1810.5|1794.5|1810.5|1794.5|1810.2|1794.2|2
1640928010000|2021-12-31 05:20:10|1810.2|1794.2|1810.2|1794.2|1810.2|1794.2|1810.2|1794.2|1
1640928020000|2021-12-31 05:20:20|1810.1|1794.1|1810.1|1794.1|1810.1|1794.1|1810.1|1794.1|1
1640928030000|2021-12-31 05:20:30|1810.2|1794.2|1810.1|1794.1|1810.5|1794.5|1810.1|1794.1|3
1640928040000|2021-12-31 05:20:40|1809.6|1793.6|1810.1|1794.1|1810.1|1794.1|1809.6|1793.6|3
1640928060000|2021-12-31 05:21:00|1809.6|1793.6|1808.5|1792.5|1809.6|1793.6|1808.5|1792.5|5
1640928070000|2021-12-31 05:21:10|1808.13|1792.13|1807.27|1791.27|1808.13|1792.13|1807.27|1791.27|4
1640928080000|2021-12-31 05:21:20|1806.85|1790.85|1806.85|1790.85|1806.85|1790.85|1806.85|1790.85|1
1640928100000|2021-12-31 05:21:40|1806.75|1790.75|1806.75|1790.75|1806.75|1790.75|1806.75|1790.75|1
1640928120000|2021-12-31 05:22:00|1806|1790|1805.89|1789.89|1806|1790|1805|1789|6
1640928130000|2021-12-31 05:22:10|1805.5|1789.5|1805.5|1789.5|1805.79|1789.79|1805.5|1789.5|3
1640928160000|2021-12-31 05:22:40|1806|1790|1806|1790|1806|1790|1806|1790|1
1640928170000|2021-12-31 05:22:50|1806.5|1790.5|1805.85|1789.85|1806.88|1790.88|1805.5|1789.5|7
1640928180000|2021-12-31 05:23:00|1805.5|1789.5|1805.75|1789.75|1805.75|1789.75|1805.5|1789.5|4
1640928190000|2021-12-31 05:23:10|1806|1790|1806|1790|1806|1790|1806|1790|1
1640928200000|2021-12-31 05:23:20|1806.15|1790.15|1806|1790|1806.15|1790.15|1806|1790|3
1640928210000|2021-12-31 05:23:30|1806.5|1790.5|1806.88|1790.88|1806.88|1790.88|1806.5|1790.5|2
1640928230000|2021-12-31 05:23:50|1806.5|1790.5|1806.22|1790.22|1806.5|1790.5|1806.22|1790.22|2
1640928240000|2021-12-31 05:24:00|1805.88|1789.88|1805.9|1789.9|1806|1790|1805.75|1789.75|4
1640928250000|2021-12-31 05:24:10|1805.95|1789.95|1806|1790|1806|1790|1805.95|1789.95|2
1640928260000|2021-12-31 05:24:20|1805.65|1789.65|1803.85|1787.85|1805.65|1789.65|1803.65|1787.65|9
1640928270000|2021-12-31 05:24:30|1804|1788|1804|1788|1804|1788|1803.92|1787.92|3
1640928290000|2021-12-31 05:24:50|1804.5|1788.5|1803.6|1787.6|1804.5|1788.5|1803.5|1787.5|8
1640928300000|2021-12-31 05:25:00|1803.72|1787.72|1802.5|1786.5|1803.72|1787.72|1802.5|1786.5|11
1640928310000|2021-12-31 05:25:10|1802.74|1786.74|1802.5|1786.5|1802.74|1786.74|1802.5|1786.5|2
1640928330000|2021-12-31 05:25:30|1802.25|1786.25|1801.86|1785.86|1802.25|1786.25|1801.85|1785.85|3
1640928340000|2021-12-31 05:25:40|1801.5|1785.5|1801.5|1785.5|1801.5|1785.5|1801.5|1785.5|1
1640928350000|2021-12-31 05:25:50|1801.65|1785.65|1802.14|1786.14|1802.14|1786.14|1801.5|1785.5|4
1640928360000|2021-12-31 05:26:00|1801.89|1785.89|1802.14|1786.14|1802.5|1786.5|1801.89|1785.89|12
1640928370000|2021-12-31 05:26:10|1802.23|1786.23|1801.64|1785.64|1802.5|1786.5|1801.64|1785.64|6
1640928380000|2021-12-31 05:26:20|1801.7|1785.7|1801.64|1785.64|1801.7|1785.7|1801.53|1785.53|6
1640928390000|2021-12-31 05:26:30|1801.89|1785.89|1802.14|1786.14|1802.14|1786.14|1801.89|1785.89|3
1640928400000|2021-12-31 05:26:40|1802.5|1786.5|1802.5|1786.5|1802.5|1786.5|1802.5|1786.5|1
1640928410000|2021-12-31 05:26:50|1802.15|1786.15|1801.79|1785.79|1802.15|1786.15|1801.79|1785.79|2
1640928420000|2021-12-31 05:27:00|1801.69|1785.69|1801.69|1785.69|1801.69|1785.69|1801.69|1785.69|1
1640928440000|2021-12-31 05:27:20|1801.58|1785.58|1800.83|1784.83|1801.58|1785.58|1800.83|1784.83|11
1640928470000|2021-12-31 05:27:50|1801.26|1785.26|1804.64|1788.64|1804.64|1788.64|1801.26|1785.26|6
1640928480000|2021-12-31 05:28:00|1805.04|1789.04|1804.9|1788.9|1806.4|1790.4|1804.84|1788.84|14
1640928490000|2021-12-31 05:28:10|1805.24|1789.24|1804.5|1788.5|1805.24|1789.24|1803.7|1787.7|8
1640928500000|2021-12-31 05:28:20|1804.65|1788.65|1803.78|1787.78|1804.65|1788.65|1803.78|1787.78|5
1640928510000|2021-12-31 05:28:30|1803.8|1787.8|1803.5|1787.5|1804|1788|1803.5|1787.5|6
1640928520000|2021-12-31 05:28:40|1803.95|1787.95|1804.25|1788.25|1804.5|1788.5|1803.95|1787.95|3
1640928530000|2021-12-31 05:28:50|1804.41|1788.41|1804.65|1788.65|1805.15|1789.15|1804.41|1788.41|8
1640928540000|2021-12-31 05:29:00|1804.75|1788.75|1804.75|1788.75|1804.75|1788.75|1804.75|1788.75|1
1640928550000|2021-12-31 05:29:10|1804.6|1788.6|1804.5|1788.5|1804.6|1788.6|1804.5|1788.5|2
1640928560000|2021-12-31 05:29:20|1804.1|1788.1|1804.5|1788.5|1804.5|1788.5|1803.95|1787.95|9
1640928570000|2021-12-31 05:29:30|1804.63|1788.63|1804.82|1788.82|1804.82|1788.82|1804.63|1788.63|2
1640928580000|2021-12-31 05:29:40|1804.85|1788.85|1804.85|1788.85|1804.85|1788.85|1804.85|1788.85|1
1640928590000|2021-12-31 05:29:50|1804.82|1788.82|1805.27|1789.27|1805.27|1789.27|1804.82|1788.82|4
1640928600000|2021-12-31 05:30:00|1804.78|1788.78|1804.5|1788.5|1804.78|1788.78|1804.27|1788.27|8
1640928610000|2021-12-31 05:30:10|1804.44|1788.44|1802|1786|1804.47|1788.47|1802|1786|11
1640928620000|2021-12-31 05:30:20|1802.32|1786.32|1802.9|1786.9|1803.2|1787.2|1802|1786|15
1640928630000|2021-12-31 05:30:30|1802.6|1786.6|1802.6|1786.6|1802.6|1786.6|1802.6|1786.6|1
1640928640000|2021-12-31 05:30:40|1802.25|1786.25|1802|1786|1802.25|1786.25|1801.7|1785.7|4
1640928660000|2021-12-31 05:31:00|1802.5|1786.5|1803.12|1787.12|1803.12|1787.12|1802.13|1786.13|6
1640928670000|2021-12-31 05:31:10|1802.99|1786.99|1803.12|1787.12|1803.12|1787.12|1802.99|1786.99|2
1640928680000|2021-12-31 05:31:20|1803.5|1787.5|1804.08|1788.08|1804.08|1788.08|1803.5|1787.5|3
1640928690000|2021-12-31 05:31:30|1804.35|1788.35|1805|1789|1805|1789|1804.35|1788.35|6
1640928700000|2021-12-31 05:31:40|1805.25|1789.25|1805.5|1789.5|1805.5|1789.5|1805.25|1789.25|2
1640928720000|2021-12-31 05:32:00|1805.74|1789.74|1807.16|1791.16|1807.16|1791.16|1805.74|1789.74|6
1640928730000|2021-12-31 05:32:10|1807.5|1791.5|1807.35|1791.35|1807.5|1791.5|1806.81|1790.81|6
1640928740000|2021-12-31 05:32:20|1807.5|1791.5|1807.5|1791.5|1807.5|1791.5|1807.5|1791.5|1
1640928750000|2021-12-31 05:32:30|1807.45|1791.45|1807.25|1791.25|1807.45|1791.45|1807.25|1791.25|3
1640928770000|2021-12-31 05:32:50|1807.5|1791.5|1807.1|1791.1|1807.5|1791.5|1806.96|1790.96|5
1640928780000|2021-12-31 05:33:00|1807.25|1791.25|1806.15|1790.15|1807.25|1791.25|1806.15|1790.15|4
1640928790000|2021-12-31 05:33:10|1805.65|1789.65|1805.5|1789.5|1805.65|1789.65|1805.5|1789.5|2
1640928800000|2021-12-31 05:33:20|1805.25|1789.25|1805.25|1789.25|1805.25|1789.25|1805.25|1789.25|1
1640928810000|2021-12-31 05:33:30|1805.15|1789.15|1804.95|1788.95|1805.15|1789.15|1804.55|1788.55|4
1640928820000|2021-12-31 05:33:40|1804.55|1788.55|1804.35|1788.35|1805.15|1789.15|1804.35|1788.35|9
1640928830000|2021-12-31 05:33:50|1804.55|1788.55|1803.5|1787.5|1804.55|1788.55|1803.22|1787.22|9
1640928840000|2021-12-31 05:34:00|1803.8|1787.8|1804.5|1788.5|1804.53|1788.53|1803.8|1787.8|4
1640928870000|2021-12-31 05:34:30|1804.09|1788.09|1804|1788|1804.09|1788.09|1804|1788|2
1640928880000|2021-12-31 05:34:40|1803.5|1787.5|1803.5|1787.5|1803.5|1787.5|1803.5|1787.5|1
1640928890000|2021-12-31 05:34:50|1803.04|1787.04|1801.8|1785.8|1803.04|1787.04|1801.59|1785.59|5
1640928900000|2021-12-31 05:35:00|1801.73|1785.73|1802.16|1786.16|1802.45|1786.45|1801.43|1785.43|7
1640928910000|2021-12-31 05:35:10|1802.5|1786.5|1802.5|1786.5|1802.5|1786.5|1802.13|1786.13|3
1640928920000|2021-12-31 05:35:20|1802.77|1786.77|1802.5|1786.5|1803|1787|1802.5|1786.5|4
1640928930000|2021-12-31 05:35:30|1802.86|1786.86|1803.3|1787.3|1803.3|1787.3|1802.86|1786.86|2
1640928940000|2021-12-31 05:35:40|1803.15|1787.15|1802.35|1786.35|1803.15|1787.15|1802.35|1786.35|3
1640928950000|2021-12-31 05:35:50|1802.14|1786.14|1802.14|1786.14|1802.14|1786.14|1802.14|1786.14|1
1640928960000|2021-12-31 05:36:00|1801.64|1785.64|1801.28|1785.28|1801.65|1785.65|1801.03|1785.03|9
1640928970000|2021-12-31 05:36:10|1801.5|1785.5|1801.5|1785.5|1801.5|1785.5|1801.5|1785.5|1
1640928980000|2021-12-31 05:36:20|1801.28|1785.28|1801.28|1785.28|1801.5|1785.5|1801.28|1785.28|9
1640928990000|2021-12-31 05:36:30|1800.78|1784.78|1800.93|1784.93|1800.93|1784.93|1800.78|1784.78|2
1640929010000|2021-12-31 05:36:50|1800.98|1784.98|1800.98|1784.98|1800.98|1784.98|1800.98|1784.98|1
1640929020000|2021-12-31 05:37:00|1800.75|1784.75|1799.5|1783.5|1800.75|1784.75|1799.5|1783.5|5
1640929080000|2021-12-31 05:38:00|1799.59|1783.59|1799.5|1783.5|1799.59|1783.59|1799.5|1783.5|2
1640929090000|2021-12-31 05:38:10|1800.5|1784.5|1800.5|1784.5|1800.5|1784.5|1800.5|1784.5|1
1640929100000|2021-12-31 05:38:20|1800.65|1784.65|1800.62|1784.62|1800.8|1784.8|1800.62|1784.62|3
1640929120000|2021-12-31 05:38:40|1800.5|1784.5|1799.5|1783.5|1800.5|1784.5|1799.5|1783.5|5
1640929130000|2021-12-31 05:38:50|1799.52|1783.52|1799.1|1783.1|1799.64|1783.64|1799.1|1783.1|9
1640929150000|2021-12-31 05:39:10|1799.5|1783.5|1799.5|1783.5|1799.5|1783.5|1799.5|1783.5|1
1640929160000|2021-12-31 05:39:20|1799.43|1783.43|1799.39|1783.39|1799.5|1783.5|1799.39|1783.39|4
1640929170000|2021-12-31 05:39:30|1799.43|1783.43|1799.5|1783.5|1799.5|1783.5|1799.39|1783.39|4
1640929180000|2021-12-31 05:39:40|1799.76|1783.76|1800.3|1784.3|1800.54|1784.54|1799.76|1783.76|8
1640929190000|2021-12-31 05:39:50|1800.5|1784.5|1801.5|1785.5|1801.5|1785.5|1800.5|1784.5|11
1640929200000|2021-12-31 05:40:00|1801.53|1785.53|1801.6|1785.6|1801.61|1785.61|1801.5|1785.5|5
1640929210000|2021-12-31 05:40:10|1801.5|1785.5|1801.5|1785.5|1801.5|1785.5|1801.5|1785.5|1
1640929230000|2021-12-31 05:40:30|1802.25|1786.25|1802|1786|1802.25|1786.25|1802|1786|3
1640929240000|2021-12-31 05:40:40|1802.08|1786.08|1803.2|1787.2|1803.2|1787.2|1802.08|1786.08|6
1640929250000|2021-12-31 05:40:50|1803.5|1787.5|1802.65|1786.65|1803.5|1787.5|1802.65|1786.65|5
1640929260000|2021-12-31 05:41:00|1803|1787|1803|1787|1803|1787|1803|1787|1
1640929270000|2021-12-31 05:41:10|1803.45|1787.45|1803.32|1787.32|1803.45|1787.45|1803.32|1787.32|2
1640929280000|2021-12-31 05:41:20|1803.45|1787.45|1803|1787|1803.45|1787.45|1803|1787|2
1640929300000|2021-12-31 05:41:40|1802.5|1786.5|1803.25|1787.25|1803.25|1787.25|1802.5|1786.5|2
1640929310000|2021-12-31 05:41:50|1803.88|1787.88|1805.5|1789.5|1806.5|1790.5|1803.88|1787.88|10
1640929320000|2021-12-31 05:42:00|1805.65|1789.65|1806.5|1790.5|1806.5|1790.5|1805.65|1789.65|4
1640929330000|2021-12-31 05:42:10|1807|1791|1806.88|1790.88|1807.15|1791.15|1806.88|1790.88|3
1640929340000|2021-12-31 05:42:20|1806.79|1790.79|1807.6|1791.6|1807.8|1791.8|1806.79|1790.79|9
1640929350000|2021-12-31 05:42:30|1807.8|1791.8|1807.8|1791.8|1807.8|1791.8|1807.8|1791.8|1
1640929360000|2021-12-31 05:42:40|1808.2|1792.2|1808.5|1792.5|1808.5|1792.5|1808.2|1792.2|2
1640929370000|2021-12-31 05:42:50|1808|1792|1808|1792|1808|1792|1808|1792|1
1640929380000|2021-12-31 05:43:00|1807.5|1791.5|1807.5|1791.5|1807.5|1791.5|1807.29|1791.29|4
1640929390000|2021-12-31 05:43:10|1807|1791|1806.5|1790.5|1807|1791|1805.96|1789.96|4
1640929400000|2021-12-31 05:43:20|1806.2|1790.2|1806.46|1790.46|1806.46|1790.46|1806.2|1790.2|3
1640929410000|2021-12-31 05:43:30|1806.41|1790.41|1807.5|1791.5|1807.5|1791.5|1806.41|1790.41|7
1640929420000|2021-12-31 05:43:40|1807.3|1791.3|1807.3|1791.3|1807.3|1791.3|1807.3|1791.3|1
1640929430000|2021-12-31 05:43:50|1807.35|1791.35|1807.5|1791.5|1807.5|1791.5|1807.35|1791.35|3
1640929440000|2021-12-31 05:44:00|1807.52|1791.52|1807.42|1791.42|1807.52|1791.52|1807.35|1791.35|5
1640929450000|2021-12-31 05:44:10|1807.5|1791.5|1807.5|1791.5|1807.5|1791.5|1807.5|1791.5|1
1640929470000|2021-12-31 05:44:30|1807.3|1791.3|1807.5|1791.5|1807.5|1791.5|1807.3|1791.3|2
1640929490000|2021-12-31 05:44:50|1807.61|1791.61|1809.88|1793.88|1810.01|1794.01|1807.61|1791.61|15
1640929500000|2021-12-31 05:45:00|1809.75|1793.75|1810.28|1794.28|1810.28|1794.28|1809.75|1793.75|5
1640929510000|2021-12-31 05:45:10|1810.22|1794.22|1810|1794|1810.45|1794.45|1810|1794|5
1640929530000|2021-12-31 05:45:30|1810.5|1794.5|1811.4|1795.4|1811.4|1795.4|1810.5|1794.5|11
1640929540000|2021-12-31 05:45:40|1811.41|1795.41|1811.08|1795.08|1811.41|1795.41|1810.83|1794.83|7
1640929550000|2021-12-31 05:45:50|1811.09|1795.09|1811.31|1795.31|1811.31|1795.31|1811.09|1795.09|2
1640929560000|2021-12-31 05:46:00|1811.5|1795.5|1810.8|1794.8|1811.5|1795.5|1810.8|1794.8|4
1640929570000|2021-12-31 05:46:10|1810.69|1794.69|1810.5|1794.5|1810.8|1794.8|1810.5|1794.5|3
1640929580000|2021-12-31 05:46:20|1810.75|1794.75|1811|1795|1811|1795|1810.5|1794.5|3
1640929590000|2021-12-31 05:46:30|1810.75|1794.75|1811|1795|1811|1795|1810.5|1794.5|11
1640929600000|2021-12-31 05:46:40|1811.14|1795.14|1811.25|1795.25|1811.25|1795.25|1811.14|1795.14|2
1640929610000|2021-12-31 05:46:50|1811.14|1795.14|1811.15|1795.15|1811.15|1795.15|1811.14|1795.14|2
1640929620000|2021-12-31 05:47:00|1811.14|1795.14|1810.64|1794.64|1811.14|1795.14|1810.64|1794.64|2
1640929630000|2021-12-31 05:47:10|1810.5|1794.5|1810.5|1794.5|1810.5|1794.5|1810.5|1794.5|1
1640929640000|2021-12-31 05:47:20|1810.43|1794.43|1810.5|1794.5|1810.5|1794.5|1810.43|1794.43|2
1640929650000|2021-12-31 05:47:30|1810.3|1794.3|1810.6|1794.6|1810.6|1794.6|1810.3|1794.3|4
1640929670000|2021-12-31 05:47:50|1810.5|1794.5|1810.5|1794.5|1810.5|1794.5|1810.5|1794.5|1
1640929680000|2021-12-31 05:48:00|1810.81|1794.81|1810.5|1794.5|1810.81|1794.81|1810.5|1794.5|7
1640929710000|2021-12-31 05:48:30|1810.17|1794.17|1810.5|1794.5|1810.5|1794.5|1810.17|1794.17|2
1640929720000|2021-12-31 05:48:40|1809.75|1793.75|1808.78|1792.78|1809.75|1793.75|1808.78|1792.78|3
1640929730000|2021-12-31 05:48:50|1808.62|1792.62|1808.3|1792.3|1808.78|1792.78|1808.3|1792.3|3
1640929740000|2021-12-31 05:49:00|1808.5|1792.5|1808.5|1792.5|1808.5|1792.5|1808.5|1792.5|1
1640929750000|2021-12-31 05:49:10|1808.55|1792.55|1809.43|1793.43|1809.43|1793.43|1808.55|1792.55|5
1640929760000|2021-12-31 05:49:20|1810.11|1794.11|1810.04|1794.04|1810.11|1794.11|1810.04|1794.04|2
1640929770000|2021-12-31 05:49:30|1809.91|1793.91|1810.5|1794.5|1810.5|1794.5|1809.7|1793.7|5
1640929780000|2021-12-31 05:49:40|1810|1794|1809.55|1793.55|1810|1794|1809.55|1793.55|4
1640929790000|2021-12-31 05:49:50|1809.4|1793.4|1809.32|1793.32|1809.41|1793.41|1809.31|1793.31|9
1640929800000|2021-12-31 05:50:00|1809.31|1793.31|1809.95|1793.95|1809.95|1793.95|1809.31|1793.31|5
1640929810000|2021-12-31 05:50:10|1810|1794|1810|1794|1810.18|1794.18|1809.88|1793.88|5
1640929820000|2021-12-31 05:50:20|1810.18|1794.18|1810.15|1794.15|1810.35|1794.35|1810|1794|6
1640929830000|2021-12-31 05:50:30|1810.27|1794.27|1810.5|1794.5|1810.5|1794.5|1810.27|1794.27|4
1640929840000|2021-12-31 05:50:40|1811|1795|1811.1|1795.1|1811.1|1795.1|1811|1795|2
1640929850000|2021-12-31 05:50:50|1811.5|1795.5|1811.47|1795.47|1811.5|1795.5|1811.35|1795.35|3
1640929860000|2021-12-31 05:51:00|1811.35|1795.35|1810.65|1794.65|1811.35|1795.35|1810.65|1794.65|3
1640929870000|2021-12-31 05:51:10|1811.05|1795.05|1811.15|1795.15|1811.15|1795.15|1810.88|1794.88|5
1640929880000|2021-12-31 05:51:20|1810.94|1794.94|1811.72|1795.72|1811.72|1795.72|1810.94|1794.94|7
1640929890000|2021-12-31 05:51:30|1812|1796|1811.41|1795.41|1812.3|1796.3|1811.41|1795.41|9
1640929900000|2021-12-31 05:51:40|1811.21|1795.21|1810.5|1794.5|1811.21|1795.21|1810.5|1794.5|4
1640929920000|2021-12-31 05:52:00|1810.35|1794.35|1810.5|1794.5|1810.55|1794.55|1810.35|1794.35|4
1640929930000|2021-12-31 05:52:10|1809.85|1793.85|1809.36|1793.36|1809.85|1793.85|1809.36|1793.36|7
1640929940000|2021-12-31 05:52:20|1809.5|1793.5|1809.53|1793.53|1809.53|1793.53|1809.5|1793.5|2
1640929950000|2021-12-31 05:52:30|1809.05|1793.05|1809|1793|1809.05|1793.05|1809|1793|2
1640929960000|2021-12-31 05:52:40|1809.35|1793.35|1809|1793|1810.59|1794.59|1808.9|1792.9|10
1640929970000|2021-12-31 05:52:50|1809.5|1793.5|1809.5|1793.5|1809.5|1793.5|1809.5|1793.5|1
1640929980000|2021-12-31 05:53:00|1809.22|1793.22|1809.3|1793.3|1809.3|1793.3|1809.22|1793.22|2
1640929990000|2021-12-31 05:53:10|1809.5|1793.5|1809.5|1793.5|1809.5|1793.5|1809.45|1793.45|3
1640930010000|2021-12-31 05:53:30|1809|1793|1809.5|1793.5|1809.5|1793.5|1809|1793|2
1640930020000|2021-12-31 05:53:40|1809.55|1793.55|1809.55|1793.55|1809.55|1793.55|1809.55|1793.55|1
1640930030000|2021-12-31 05:53:50|1809.5|1793.5|1809.5|1793.5|1809.5|1793.5|1808.5|1792.5|6
1640930040000|2021-12-31 05:54:00|1810|1794|1810|1794|1810|1794|1810|1794|1
1640930050000|2021-12-31 05:54:10|1810.09|1794.09|1811.15|1795.15|1811.15|1795.15|1810.09|1794.09|2
1640930060000|2021-12-31 05:54:20|1811.22|1795.22|1810.7|1794.7|1811.22|1795.22|1810.7|1794.7|4
1640930070000|2021-12-31 05:54:30|1810.69|1794.69|1810.5|1794.5|1810.7|1794.7|1810.5|1794.5|7
1640930080000|2021-12-31 05:54:40|1810.35|1794.35|1809.5|1793.5|1810.35|1794.35|1809.5|1793.5|3
1640930090000|2021-12-31 05:54:50|1809.75|1793.75|1811.07|1795.07|1811.07|1795.07|1809.75|1793.75|4
1640930100000|2021-12-31 05:55:00|1810.82|1794.82|1811.5|1795.5|1811.5|1795.5|1810.75|1794.75|8
1640930110000|2021-12-31 05:55:10|1811.43|1795.43|1811.5|1795.5|1811.5|1795.5|1811.43|1795.43|2
1640930120000|2021-12-31 05:55:20|1811.35|1795.35|1811.35|1795.35|1811.35|1795.35|1811.35|1795.35|1
1640930130000|2021-12-31 05:55:30|1811.5|1795.5|1811.75|1795.75|1811.75|1795.75|1811.5|1795.5|2
1640930140000|2021-12-31 05:55:40|1811.5|1795.5|1811.5|1795.5|1811.5|1795.5|1811.5|1795.5|1
1640930150000|2021-12-31 05:55:50|1811.68|1795.68|1811.68|1795.68|1812.14|1796.14|1811.29|1795.29|11
1640930160000|2021-12-31 05:56:00|1810.65|1794.65|1810.75|1794.75|1810.94|1794.94|1810.65|1794.65|5
1640930180000|2021-12-31 05:56:20|1810.97|1794.97|1810.97|1794.97|1810.97|1794.97|1810.97|1794.97|1
1640930190000|2021-12-31 05:56:30|1810.75|1794.75|1811.5|1795.5|1811.5|1795.5|1810.75|1794.75|6
1640930200000|2021-12-31 05:56:40|1811.22|1795.22|1810.4|1794.4|1811.22|1795.22|1810.01|1794.01|7
1640930210000|2021-12-31 05:56:50|1810.35|1794.35|1810.26|1794.26|1810.35|1794.35|1810.2|1794.2|3
1640930220000|2021-12-31 05:57:00|1810.35|1794.35|1810.35|1794.35|1810.35|1794.35|1810.35|1794.35|1
1640930230000|2021-12-31 05:57:10|1810.45|1794.45|1810.45|1794.45|1810.45|1794.45|1810.45|1794.45|1
1640930240000|2021-12-31 05:57:20|1810.6|1794.6|1810.9|1794.9|1810.9|1794.9|1810.6|1794.6|2
1640930250000|2021-12-31 05:57:30|1810.65|1794.65|1810.9|1794.9|1810.9|1794.9|1810.65|1794.65|2
1640930260000|2021-12-31 05:57:40|1810.65|1794.65|1810.02|1794.02|1810.9|1794.9|1810.02|1794.02|7
1640930280000|2021-12-31 05:58:00|1810.05|1794.05|1809.76|1793.76|1810.05|1794.05|1809.76|1793.76|2
1640930290000|2021-12-31 05:58:10|1809.5|1793.5|1809.05|1793.05|1809.5|1793.5|1809.05|1793.05|3
1640930300000|2021-12-31 05:58:20|1809.15|1793.15|1809.5|1793.5|1809.5|1793.5|1809.15|1793.15|2
1640930310000|2021-12-31 05:58:30|1809.76|1793.76|1810.47|1794.47|1810.47|1794.47|1809.76|1793.76|2
1640930320000|2021-12-31 05:58:40|1810.5|1794.5|1812.09|1796.09|1812.09|1796.09|1810.5|1794.5|9
1640930330000|2021-12-31 05:58:50|1812.4|1796.4|1812|1796|1812.4|1796.4|1812|1796|2
1640930340000|2021-12-31 05:59:00|1811.5|1795.5|1809.6|1793.6|1811.5|1795.5|1809.49|1793.49|8
1640930350000|2021-12-31 05:59:10|1809.5|1793.5|1807.5|1791.5|1809.5|1793.5|1807.5|1791.5|8
1640930360000|2021-12-31 05:59:20|1806.9|1790.9|1806.1|1790.1|1806.9|1790.9|1806.1|1790.1|4
1640930370000|2021-12-31 05:59:30|1805.93|1789.93|1806.5|1790.5|1806.5|1790.5|1805.55|1789.55|6
1640930380000|2021-12-31 05:59:40|1806|1790|1806|1790|1806.13|1790.13|1805.65|1789.65|7
1640930390000|2021-12-31 05:59:50|1805.55|1789.55|1806|1790|1806|1790|1805.55|1789.55|2
1640930400000|2021-12-31 06:00:00|1805.88|1789.88|1804.88|1788.88|1805.88|1789.88|1804.6|1788.6|12
1640930410000|2021-12-31 06:00:10|1805.23|1789.23|1804.5|1788.5|1805.23|1789.23|1804.5|1788.5|6
1640930420000|2021-12-31 06:00:20|1804.75|1788.75|1804.5|1788.5|1804.75|1788.75|1804.5|1788.5|2
1640930430000|2021-12-31 06:00:30|1804.88|1788.88|1805.5|1789.5|1805.5|1789.5|1804.88|1788.88|3
1640930450000|2021-12-31 06:00:50|1806|1790|1806|1790|1806|1790|1806|1790|1
1640930460000|2021-12-31 06:01:00|1806.5|1790.5|1806.45|1790.45|1806.5|1790.5|1806.45|1790.45|2
1640930470000|2021-12-31 06:01:10|1806.25|1790.25|1806|1790|1806.25|1790.25|1805.89|1789.89|4
1640930480000|2021-12-31 06:01:20|1805.95|1789.95|1805.3|1789.3|1805.95|1789.95|1804.98|1788.98|5
1640930490000|2021-12-31 06:01:30|1805.38|1789.38|1805.38|1789.38|1805.38|1789.38|1805.13|1789.13|8
1640930520000|2021-12-31 06:02:00|1805.2|1789.2|1804.8|1788.8|1805.38|1789.38|1804.8|1788.8|3
1640930530000|2021-12-31 06:02:10|1804.75|1788.75|1804.75|1788.75|1804.75|1788.75|1804.75|1788.75|1
1640930550000|2021-12-31 06:02:30|1804.88|1788.88|1804.88|1788.88|1805.45|1789.45|1804.88|1788.88|9
1640930570000|2021-12-31 06:02:50|1804.5|1788.5|1802.89|1786.89|1804.5|1788.5|1802.89|1786.89|10
1640930580000|2021-12-31 06:03:00|1803.08|1787.08|1802.5|1786.5|1803.08|1787.08|1802.5|1786.5|5
1640930590000|2021-12-31 06:03:10|1803|1787|1803.15|1787.15|1803.15|1787.15|1803|1787|2
1640930600000|2021-12-31 06:03:20|1803|1787|1802.5|1786.5|1803|1787|1802.5|1786.5|5
1640930620000|2021-12-31 06:03:40|1802.1|1786.1|1802.1|1786.1|1802.1|1786.1|1802.1|1786.1|1
1640930630000|2021-12-31 06:03:50|1802.15|1786.15|1800.89|1784.89|1802.15|1786.15|1800.89|1784.89|5
1640930640000|2021-12-31 06:04:00|1801|1785|1800.5|1784.5|1801.05|1785.05|1800.5|1784.5|4
1640930650000|2021-12-31 06:04:10|1800.88|1784.88|1799.1|1783.1|1800.88|1784.88|1798.6|1782.6|11
1640930660000|2021-12-31 06:04:20|1799|1783|1799.4|1783.4|1799.4|1783.4|1799|1783|3
1640930670000|2021-12-31 06:04:30|1799.45|1783.45|1800.73|1784.73|1801.17|1785.17|1799.45|1783.45|9
1640930680000|2021-12-31 06:04:40|1800.23|1784.23|1800.21|1784.21|1800.23|1784.23|1800.12|1784.12|4
1640930690000|2021-12-31 06:04:50|1800.35|1784.35|1800.65|1784.65|1800.65|1784.65|1800.35|1784.35|5
1640930700000|2021-12-31 06:05:00|1800.75|1784.75|1799.65|1783.65|1800.75|1784.75|1799.65|1783.65|6
1640930710000|2021-12-31 06:05:10|1799.5|1783.5|1798.6|1782.6|1799.5|1783.5|1798.6|1782.6|5
1640930720000|2021-12-31 06:05:20|1798.5|1782.5|1799.45|1783.45|1799.63|1783.63|1798.5|1782.5|11
1640930730000|2021-12-31 06:05:30|1799.6|1783.6|1800.11|1784.11|1800.41|1784.41|1799.6|1783.6|8
1640930740000|2021-12-31 06:05:40|1800.5|1784.5|1800.5|1784.5|1800.5|1784.5|1800.11|1784.11|5
1640930760000|2021-12-31 06:06:00|1801|1785|1800.83|1784.83|1801.5|1785.5|1800.83|1784.83|6
1640930770000|2021-12-31 06:06:10|1801|1785|1799.91|1783.91|1801|1785|1799.91|1783.91|5
1640930780000|2021-12-31 06:06:20|1799.6|1783.6|1799.81|1783.81|1799.81|1783.81|1799.05|1783.05|6
1640930790000|2021-12-31 06:06:30|1799.5|1783.5|1798.41|1782.41|1799.5|1783.5|1798.41|1782.41|8
1640930800000|2021-12-31 06:06:40|1798.45|1782.45|1798.41|1782.41|1798.5|1782.5|1798.31|1782.31|8
1640930810000|2021-12-31 06:06:50|1798.27|1782.27|1797.08|1781.08|1798.41|1782.41|1797.08|1781.08|5
1640930820000|2021-12-31 06:07:00|1797.05|1781.05|1797.5|1781.5|1797.83|1781.83|1797.02|1781.02|10
1640930840000|2021-12-31 06:07:20|1797.39|1781.39|1796.48|1780.48|1797.39|1781.39|1796.46|1780.46|5
1640930850000|2021-12-31 06:07:30|1796.5|1780.5|1796.48|1780.48|1796.5|1780.5|1796.48|1780.48|2
1640930860000|2021-12-31 06:07:40|1796.46|1780.46|1796.46|1780.46|1796.48|1780.48|1796.46|1780.46|5
1640930870000|2021-12-31 06:07:50|1796.23|1780.23|1796.46|1780.46|1796.46|1780.46|1796.23|1780.23|5
1640930880000|2021-12-31 06:08:00|1796.5|1780.5|1796.5|1780.5|1796.5|1780.5|1796.26|1780.26|5
1640930890000|2021-12-31 06:08:10|1796.46|1780.46|1798.18|1782.18|1798.18|1782.18|1796.46|1780.46|6
1640930900000|2021-12-31 06:08:20|1798.56|1782.56|1800.5|1784.5|1800.6|1784.6|1798.49|1782.49|13
1640930910000|2021-12-31 06:08:30|1801|1785|1801|1785|1801|1785|1800.72|1784.72|4
1640930920000|2021-12-31 06:08:40|1800.93|1784.93|1799.73|1783.73|1801.05|1785.05|1799.73|1783.73|8
1640930930000|2021-12-31 06:08:50|1800.18|1784.18|1799.68|1783.68|1800.18|1784.18|1799.68|1783.68|2
1640930940000|2021-12-31 06:09:00|1799.5|1783.5|1797.5|1781.5|1799.5|1783.5|1797.5|1781.5|11
1640930950000|2021-12-31 06:09:10|1797.75|1781.75|1798.45|1782.45|1798.45|1782.45|1797.75|1781.75|10
1640930960000|2021-12-31 06:09:20|1798.55|1782.55|1800.49|1784.49|1801.5|1785.5|1798.55|1782.55|17
1640930970000|2021-12-31 06:09:30|1800.7|1784.7|1800|1784|1800.7|1784.7|1800|1784|4
1640930980000|2021-12-31 06:09:40|1800.1|1784.1|1800.5|1784.5|1800.5|1784.5|1799.85|1783.85|8
1640930990000|2021-12-31 06:09:50|1800.61|1784.61|1800.5|1784.5|1800.61|1784.61|1800.5|1784.5|2
1640931000000|2021-12-31 06:10:00|1800.13|1784.13|1800.13|1784.13|1800.13|1784.13|1800.13|1784.13|1
1640931010000|2021-12-31 06:10:10|1800.06|1784.06|1799.74|1783.74|1800.06|1784.06|1799.62|1783.62|3
1640931020000|2021-12-31 06:10:20|1799.63|1783.63|1799.6|1783.6|1799.63|1783.63|1799.4|1783.4|5
1640931030000|2021-12-31 06:10:30|1799.88|1783.88|1799.91|1783.91|1800.13|1784.13|1799.63|1783.63|7
1640931040000|2021-12-31 06:10:40|1799.94|1783.94|1800.13|1784.13|1800.5|1784.5|1799.88|1783.88|6
1640931050000|2021-12-31 06:10:50|1799.97|1783.97|1799.78|1783.78|1799.97|1783.97|1799.62|1783.62|6
1640931070000|2021-12-31 06:11:10|1800.05|1784.05|1800.39|1784.39|1800.5|1784.5|1800.05|1784.05|7
1640931080000|2021-12-31 06:11:20|1800.5|1784.5|1800.5|1784.5|1800.5|1784.5|1800.5|1784.5|1
1640931090000|2021-12-31 06:11:30|1800.39|1784.39|1800.39|1784.39|1800.39|1784.39|1800.39|1784.39|1
1640931100000|2021-12-31 06:11:40|1800.06|1784.06|1800.39|1784.39|1800.39|1784.39|1800.06|1784.06|5
1640931110000|2021-12-31 06:11:50|1800.7|1784.7|1800.5|1784.5|1800.7|1784.7|1800.39|1784.39|5
1640931120000|2021-12-31 06:12:00|1800.95|1784.95|1800.82|1784.82|1800.95|1784.95|1800.82|1784.82|2
1640931130000|2021-12-31 06:12:10|1801|1785|1801.5|1785.5|1801.62|1785.62|1801|1785|4
1640931150000|2021-12-31 06:12:30|1802.5|1786.5|1802.67|1786.67|1803|1787|1802.5|1786.5|4
1640931160000|2021-12-31 06:12:40|1802.86|1786.86|1805.45|1789.45|1805.8|1789.8|1802.86|1786.86|13
1640931170000|2021-12-31 06:12:50|1805.67|1789.67|1804.51|1788.51|1806.25|1790.25|1804.51|1788.51|8
1640931180000|2021-12-31 06:13:00|1805.01|1789.01|1804.81|1788.81|1805.11|1789.11|1804.5|1788.5|14
1640931190000|2021-12-31 06:13:10|1805.02|1789.02|1804.42|1788.42|1805.02|1789.02|1804.42|1788.42|8
1640931200000|2021-12-31 06:13:20|1804.13|1788.13|1803.5|1787.5|1804.42|1788.42|1803.44|1787.44|5
1640931210000|2021-12-31 06:13:30|1803.4|1787.4|1802.25|1786.25|1803.4|1787.4|1802.25|1786.25|4
1640931220000|2021-12-31 06:13:40|1802.5|1786.5|1802.5|1786.5|1802.5|1786.5|1802.5|1786.5|1
1640931230000|2021-12-31 06:13:50|1803.11|1787.11|1803.5|1787.5|1803.61|1787.61|1803.11|1787.11|7
1640931240000|2021-12-31 06:14:00|1803.7|1787.7|1804.5|1788.5|1804.8|1788.8|1803.5|1787.5|8
1640931250000|2021-12-31 06:14:10|1804.35|1788.35|1804.5|1788.5|1804.5|1788.5|1804.35|1788.35|2
1640931260000|2021-12-31 06:14:20|1804.7|1788.7|1804.7|1788.7|1804.7|1788.7|1804.7|1788.7|1
1640931270000|2021-12-31 06:14:30|1804.94|1788.94|1805.21|1789.21|1805.21|1789.21|1804.75|1788.75|8
1640931290000|2021-12-31 06:14:50|1805.15|1789.15|1805.4|1789.4|1805.4|1789.4|1805.15|1789.15|3
1640931300000|2021-12-31 06:15:00|1805.5|1789.5|1804.95|1788.95|1805.5|1789.5|1804.95|1788.95|12
1640931310000|2021-12-31 06:15:10|1805.11|1789.11|1805.11|1789.11|1805.43|1789.43|1805.11|1789.11|8
1640931320000|2021-12-31 06:15:20|1805.17|1789.17|1802|1786|1805.3|1789.3|1802|1786|23
1640931330000|2021-12-31 06:15:30|1802.5|1786.5|1801.62|1785.62|1802.5|1786.5|1801.62|1785.62|6
1640931340000|2021-12-31 06:15:40|1801.51|1785.51|1800.55|1784.55|1801.52|1785.52|1800.5|1784.5|10
1640931350000|2021-12-31 06:15:50|1800.6|1784.6|1800.59|1784.59|1800.93|1784.93|1800.5|1784.5|10
1640931360000|2021-12-31 06:16:00|1800.3|1784.3|1800.3|1784.3|1800.3|1784.3|1800.3|1784.3|1
1640931370000|2021-12-31 06:16:10|1800.5|1784.5|1801.09|1785.09|1801.09|1785.09|1800.05|1784.05|8
1640931400000|2021-12-31 06:16:40|1801.25|1785.25|1801.25|1785.25|1801.25|1785.25|1801.25|1785.25|1
1640931410000|2021-12-31 06:16:50|1801.4|1785.4|1801|1785|1801.4|1785.4|1800.59|1784.59|9
1640931420000|2021-12-31 06:17:00|1801.35|1785.35|1801.5|1785.5|1801.52|1785.52|1801.35|1785.35|3
1640931430000|2021-12-31 06:17:10|1801.63|1785.63|1802|1786|1802|1786|1801.63|1785.63|2
1640931440000|2021-12-31 06:17:20|1802.09|1786.09|1801|1785|1802.09|1786.09|1800.65|1784.65|8
1640931450000|2021-12-31 06:17:30|1801.5|1785.5|1801.75|1785.75|1802|1786|1801.5|1785.5|3
1640931460000|2021-12-31 06:17:40|1802|1786|1802.29|1786.29|1802.29|1786.29|1802|1786|2
1640931470000|2021-12-31 06:17:50|1802.04|1786.04|1802.35|1786.35|1802.35|1786.35|1802.04|1786.04|5
1640931480000|2021-12-31 06:18:00|1802.5|1786.5|1803.09|1787.09|1803.16|1787.16|1802.5|1786.5|4
1640931490000|2021-12-31 06:18:10|1803.16|1787.16|1804.43|1788.43|1804.43|1788.43|1803.16|1787.16|4
1640931500000|2021-12-31 06:18:20|1804.93|1788.93|1804.93|1788.93|1804.93|1788.93|1804.93|1788.93|1
1640931510000|2021-12-31 06:18:30|1805.5|1789.5|1806.5|1790.5|1806.8|1790.8|1805.5|1789.5|12
1640931520000|2021-12-31 06:18:40|1806.43|1790.43|1809|1793|1809.57|1793.57|1806.43|1790.43|13
1640931530000|2021-12-31 06:18:50|1808.5|1792.5|1809.25|1793.25|1809.34|1793.34|1808.5|1792.5|7
1640931540000|2021-12-31 06:19:00|1809.34|1793.34|1810.39|1794.39|1810.5|1794.5|1809.34|1793.34|7
1640931550000|2021-12-31 06:19:10|1810.5|1794.5|1810.41|1794.41|1810.5|1794.5|1809.95|1793.95|14
1640931560000|2021-12-31 06:19:20|1810.45|1794.45|1811.5|1795.5|1811.5|1795.5|1810.25|1794.25|5
1640931570000|2021-12-31 06:19:30|1811.8|1795.8|1812.3|1796.3|1812.3|1796.3|1811.8|1795.8|4
1640931580000|2021-12-31 06:19:40|1812.45|1796.45|1813.13|1797.13|1813.5|1797.5|1812.45|1796.45|7
1640931590000|2021-12-31 06:19:50|1813.3|1797.3|1814.5|1798.5|1814.95|1798.95|1813.05|1797.05|10
1640931600000|2021-12-31 06:20:00|1814.3|1798.3|1814.5|1798.5|1814.5|1798.5|1814.3|1798.3|2
1640931610000|2021-12-31 06:20:10|1814.35|1798.35|1814.5|1798.5|1814.5|1798.5|1814|1798|7
1640931620000|2021-12-31 06:20:20|1814.03|1798.03|1815.5|1799.5|1815.5|1799.5|1813.85|1797.85|9
1640931640000|2021-12-31 06:20:40|1815.43|1799.43|1815.5|1799.5|1815.5|1799.5|1815.35|1799.35|3
1640931650000|2021-12-31 06:20:50|1815.58|1799.58|1815.5|1799.5|1815.9|1799.9|1815.5|1799.5|3
1640931660000|2021-12-31 06:21:00|1815|1799|1814.6|1798.6|1815.05|1799.05|1814.6|1798.6|4
1640931670000|2021-12-31 06:21:10|1814.67|1798.67|1814.67|1798.67|1814.67|1798.67|1814.67|1798.67|1
1640931680000|2021-12-31 06:21:20|1814.79|1798.79|1814.75|1798.75|1815.15|1799.15|1814.75|1798.75|10
1640931690000|2021-12-31 06:21:30|1814.55|1798.55|1814.65|1798.65|1814.65|1798.65|1814.52|1798.52|3
1640931700000|2021-12-31 06:21:40|1814.67|1798.67|1813.92|1797.92|1814.67|1798.67|1813.87|1797.87|7
1640931710000|2021-12-31 06:21:50|1814.35|1798.35|1813.5|1797.5|1814.35|1798.35|1813.5|1797.5|3
1640931720000|2021-12-31 06:22:00|1813.25|1797.25|1813.3|1797.3|1813.5|1797.5|1813.25|1797.25|3
1640931730000|2021-12-31 06:22:10|1813.63|1797.63|1813.88|1797.88|1814.09|1798.09|1813.63|1797.63|7
1640931740000|2021-12-31 06:22:20|1814.4|1798.4|1814.4|1798.4|1814.4|1798.4|1814.4|1798.4|1
1640931750000|2021-12-31 06:22:30|1814.45|1798.45|1814.45|1798.45|1814.45|1798.45|1814.45|1798.45|1
1640931760000|2021-12-31 06:22:40|1814.5|1798.5|1814.5|1798.5|1815.5|1799.5|1814.5|1798.5|6
1640931770000|2021-12-31 06:22:50|1814.55|1798.55|1814.75|1798.75|1814.75|1798.75|1814.55|1798.55|4
1640931780000|2021-12-31 06:23:00|1814.68|1798.68|1814.33|1798.33|1814.68|1798.68|1813.84|1797.84|8
1640931790000|2021-12-31 06:23:10|1813.83|1797.83|1813.83|1797.83|1813.83|1797.83|1813.55|1797.55|3
1640931800000|2021-12-31 06:23:20|1813.5|1797.5|1813.83|1797.83|1813.83|1797.83|1813.5|1797.5|4
1640931810000|2021-12-31 06:23:30|1813.63|1797.63|1814.3|1798.3|1814.3|1798.3|1813.56|1797.56|7
1640931820000|2021-12-31 06:23:40|1814.35|1798.35|1816.4|1800.4|1816.4|1800.4|1814.35|1798.35|6
1640931830000|2021-12-31 06:23:50|1816.9|1800.9|1817|1801|1817.08|1801.08|1816.5|1800.5|10
1640931850000|2021-12-31 06:24:10|1816.9|1800.9|1817.5|1801.5|1818.05|1802.05|1816.5|1800.5|11
1640931860000|2021-12-31 06:24:20|1817.55|1801.55|1818.5|1802.5|1818.63|1802.63|1817.55|1801.55|7
1640931870000|2021-12-31 06:24:30|1818.58|1802.58|1818.68|1802.68|1818.68|1802.68|1818.58|1802.58|2
1640931880000|2021-12-31 06:24:40|1818.95|1802.95|1818.5|1802.5|1818.99|1802.99|1818.5|1802.5|7
1640931890000|2021-12-31 06:24:50|1818.58|1802.58|1818.78|1802.78|1818.78|1802.78|1818.58|1802.58|3
1640931900000|2021-12-31 06:25:00|1818.75|1802.75|1818.78|1802.78|1818.78|1802.78|1818.75|1802.75|2
1640931910000|2021-12-31 06:25:10|1818.72|1802.72|1818.1|1802.1|1818.72|1802.72|1818.1|1802.1|3
1640931920000|2021-12-31 06:25:20|1818.5|1802.5|1818.5|1802.5|1818.5|1802.5|1818.5|1802.5|1
1640931930000|2021-12-31 06:25:30|1818.39|1802.39|1817.5|1801.5|1818.39|1802.39|1817.5|1801.5|6
1640931940000|2021-12-31 06:25:40|1817.75|1801.75|1817.75|1801.75|1817.75|1801.75|1817.75|1801.75|1
1640931950000|2021-12-31 06:25:50|1818.26|1802.26|1818.65|1802.65|1818.68|1802.68|1818.26|1802.26|13
1640931960000|2021-12-31 06:26:00|1818.68|1802.68|1818.74|1802.74|1818.74|1802.74|1818.5|1802.5|7
1640931970000|2021-12-31 06:26:10|1818.68|1802.68|1818.68|1802.68|1818.68|1802.68|1818.65|1802.65|5
1640931980000|2021-12-31 06:26:20|1818.77|1802.77|1818.65|1802.65|1818.77|1802.77|1818.6|1802.6|15
1640931990000|2021-12-31 06:26:30|1818.76|1802.76|1816.5|1800.5|1818.76|1802.76|1816.1|1800.1|14
1640932000000|2021-12-31 06:26:40|1816|1800|1815.71|1799.71|1816|1800|1815.71|1799.71|2
1640932010000|2021-12-31 06:26:50|1816|1800|1815.25|1799.25|1816|1800|1815.25|1799.25|5
1640932030000|2021-12-31 06:27:10|1815.2|1799.2|1815.5|1799.5|1815.56|1799.56|1815.2|1799.2|4
1640932040000|2021-12-31 06:27:20|1814.5|1798.5|1814.5|1798.5|1814.5|1798.5|1814.5|1798.5|1
1640932060000|2021-12-31 06:27:40|1814.61|1798.61|1814.5|1798.5|1814.61|1798.61|1814.5|1798.5|2
1640932070000|2021-12-31 06:27:50|1815|1799|1815|1799|1815|1799|1815|1799|1
1640932080000|2021-12-31 06:28:00|1815.45|1799.45|1814.5|1798.5|1815.45|1799.45|1814.5|1798.5|5
1640932090000|2021-12-31 06:28:10|1814.55|1798.55|1814.5|1798.5|1814.55|1798.55|1814.5|1798.5|2
1640932110000|2021-12-31 06:28:30|1814.36|1798.36|1814.31|1798.31|1814.5|1798.5|1814.31|1798.31|8
1640932120000|2021-12-31 06:28:40|1814.5|1798.5|1814.11|1798.11|1814.5|1798.5|1814.11|1798.11|7
1640932130000|2021-12-31 06:28:50|1813.61|1797.61|1813.84|1797.84|1814.12|1798.12|1813.61|1797.61|7
1640932140000|2021-12-31 06:29:00|1813.62|1797.62|1814.12|1798.12|1814.12|1798.12|1813.62|1797.62|5
1640932150000|2021-12-31 06:29:10|1814|1798|1812.2|1796.2|1814|1798|1812.2|1796.2|7
1640932160000|2021-12-31 06:29:20|1811.5|1795.5|1811.5|1795.5|1811.5|1795.5|1811.21|1795.21|5
1640932170000|2021-12-31 06:29:30|1811.27|1795.27|1811.5|1795.5|1811.5|1795.5|1811.27|1795.27|2
1640932180000|2021-12-31 06:29:40|1811.6|1795.6|1812.9|1796.9|1812.9|1796.9|1811.6|1795.6|8
1640932190000|2021-12-31 06:29:50|1812.84|1796.84|1812.74|1796.74|1812.84|1796.84|1812.74|1796.74|2
1640932200000|2021-12-31 06:30:00|1812.88|1796.88|1813.1|1797.1|1813.1|1797.1|1812.74|1796.74|3
1640932210000|2021-12-31 06:30:10|1813.03|1797.03|1812.5|1796.5|1813.08|1797.08|1812.5|1796.5|4
1640932220000|2021-12-31 06:30:20|1812.45|1796.45|1812.45|1796.45|1812.45|1796.45|1812.45|1796.45|1
1640932230000|2021-12-31 06:30:30|1812.5|1796.5|1812.92|1796.92|1813|1797|1812.5|1796.5|3
1640932240000|2021-12-31 06:30:40|1813.5|1797.5|1813|1797|1813.5|1797.5|1812.92|1796.92|6
1640932260000|2021-12-31 06:31:00|1813.1|1797.1|1813.1|1797.1|1813.1|1797.1|1813.1|1797.1|1
1640932270000|2021-12-31 06:31:10|1813.5|1797.5|1813.5|1797.5|1813.5|1797.5|1813.5|1797.5|1
1640932280000|2021-12-31 06:31:20|1813.59|1797.59|1813.63|1797.63|1814|1798|1813.59|1797.59|3
1640932290000|2021-12-31 06:31:30|1814|1798|1814.5|1798.5|1814.5|1798.5|1814|1798|2
1640932310000|2021-12-31 06:31:50|1814|1798|1813|1797|1814|1798|1813|1797|6
1640932320000|2021-12-31 06:32:00|1812.5|1796.5|1812.5|1796.5|1812.5|1796.5|1812.5|1796.5|1
1640932330000|2021-12-31 06:32:10|1812.1|1796.1|1813.6|1797.6|1813.6|1797.6|1812.1|1796.1|9
1640932350000|2021-12-31 06:32:30|1814.3|1798.3|1814.45|1798.45|1814.45|1798.45|1814.26|1798.26|3
1640932360000|2021-12-31 06:32:40|1814.26|1798.26|1813.5|1797.5|1814.26|1798.26|1813.5|1797.5|4
1640932370000|2021-12-31 06:32:50|1813.17|1797.17|1813.25|1797.25|1813.25|1797.25|1813.17|1797.17|2
1640932380000|2021-12-31 06:33:00|1813.38|1797.38|1813.5|1797.5|1813.5|1797.5|1813.16|1797.16|12
1640932390000|2021-12-31 06:33:10|1813.3|1797.3|1813.76|1797.76|1813.97|1797.97|1813.2|1797.2|9
1640932420000|2021-12-31 06:33:40|1813.85|1797.85|1813.76|1797.76|1813.85|1797.85|1813.76|1797.76|3
1640932430000|2021-12-31 06:33:50|1814.3|1798.3|1814.5|1798.5|1814.59|1798.59|1814.3|1798.3|7
1640932440000|2021-12-31 06:34:00|1814.2|1798.2|1814.5|1798.5|1814.5|1798.5|1814.2|1798.2|2
1640932450000|2021-12-31 06:34:10|1814.45|1798.45|1814|1798|1814.45|1798.45|1814|1798|3
1640932460000|2021-12-31 06:34:20|1814.16|1798.16|1814.84|1798.84|1814.84|1798.84|1814.16|1798.16|3
1640932470000|2021-12-31 06:34:30|1815.18|1799.18|1816.34|1800.34|1816.34|1800.34|1815.18|1799.18|5
1640932480000|2021-12-31 06:34:40|1816.4|1800.4|1817.5|1801.5|1817.5|1801.5|1816.4|1800.4|6
1640932490000|2021-12-31 06:34:50|1817|1801|1817|1801|1817|1801|1817|1801|1
1640932500000|2021-12-31 06:35:00|1817.27|1801.27|1818|1802|1818|1802|1817.27|1801.27|4
1640932520000|2021-12-31 06:35:20|1818.5|1802.5|1818.5|1802.5|1818.5|1802.5|1818.5|1802.5|1
1640932530000|2021-12-31 06:35:30|1818.34|1802.34|1819.13|1803.13|1819.13|1803.13|1818.34|1802.34|6
1640932540000|2021-12-31 06:35:40|1819.33|1803.33|1819.33|1803.33|1819.33|1803.33|1819.13|1803.13|5
1640932550000|2021-12-31 06:35:50|1819.13|1803.13|1817.97|1801.97|1819.5|1803.5|1817.78|1801.78|9
1640932560000|2021-12-31 06:36:00|1818.05|1802.05|1818.05|1802.05|1818.05|1802.05|1818.05|1802.05|1
1640932570000|2021-12-31 06:36:10|1818|1802|1818.3|1802.3|1818.3|1802.3|1818|1802|3
1640932580000|2021-12-31 06:36:20|1818.45|1802.45|1818.68|1802.68|1818.79|1802.79|1818.45|1802.45|5
1640932590000|2021-12-31 06:36:30|1819.29|1803.29|1820.75|1804.75|1821.1|1805.1|1819.17|1803.17|8
1640932600000|2021-12-31 06:36:40|1820.99|1804.99|1821.57|1805.57|1821.57|1805.57|1820.88|1804.88|5
1640932610000|2021-12-31 06:36:50|1821.5|1805.5|1821.5|1805.5|1821.5|1805.5|1821.5|1805.5|1
1640932620000|2021-12-31 06:37:00|1821.3|1805.3|1821.31|1805.31|1821.4|1805.4|1821.23|1805.23|4
1640932630000|2021-12-31 06:37:10|1821.28|1805.28|1821.58|1805.58|1821.58|1805.58|1821.28|1805.28|4
1640932640000|2021-12-31 06:37:20|1821.5|1805.5|1821.58|1805.58|1821.9|1805.9|1821.5|1805.5|6
1640932650000|2021-12-31 06:37:30|1821.63|1805.63|1821.75|1805.75|1822.15|1806.15|1821.63|1805.63|6
1640932660000|2021-12-31 06:37:40|1821.74|1805.74|1821.75|1805.75|1821.75|1805.75|1821.74|1805.74|2
1640932670000|2021-12-31 06:37:50|1822.1|1806.1|1822.1|1806.1|1822.1|1806.1|1822.1|1806.1|1
1640932680000|2021-12-31 06:38:00|1822.5|1806.5|1822.43|1806.43|1822.5|1806.5|1822.43|1806.43|2
1640932690000|2021-12-31 06:38:10|1822.5|1806.5|1824.7|1808.7|1824.82|1808.82|1822.5|1806.5|7
1640932700000|2021-12-31 06:38:20|1824.5|1808.5|1823.58|1807.58|1824.5|1808.5|1823.58|1807.58|5
1640932710000|2021-12-31 06:38:30|1823.29|1807.29|1824.92|1808.92|1824.92|1808.92|1823.29|1807.29|7
1640932720000|2021-12-31 06:38:40|1825.45|1809.45|1824.22|1808.22|1825.45|1809.45|1824.07|1808.07|6
1640932730000|2021-12-31 06:38:50|1824.14|1808.14|1823.69|1807.69|1824.14|1808.14|1823.69|1807.69|3
1640932740000|2021-12-31 06:39:00|1824.14|1808.14|1824.5|1808.5|1824.5|1808.5|1823.94|1807.94|8
1640932750000|2021-12-31 06:39:10|1824.44|1808.44|1823.76|1807.76|1824.44|1808.44|1823.64|1807.64|8
1640932760000|2021-12-31 06:39:20|1823.55|1807.55|1820.6|1804.6|1823.55|1807.55|1820.6|1804.6|3
1640932770000|2021-12-31 06:39:30|1820.55|1804.55|1820.5|1804.5|1820.55|1804.55|1820.05|1804.05|4
1640932780000|2021-12-31 06:39:40|1820.25|1804.25|1820.25|1804.25|1820.25|1804.25|1819.8|1803.8|5
1640932790000|2021-12-31 06:39:50|1820.22|1804.22|1820|1804|1820.22|1804.22|1820|1804|2
1640932800000|2021-12-31 06:40:00|1819.5|1803.5|1819.5|1803.5|1819.5|1803.5|1819.5|1803.5|1
1640932830000|2021-12-31 06:40:30|1819.31|1803.31|1817.5|1801.5|1819.31|1803.31|1817|1801|17
1640932840000|2021-12-31 06:40:40|1817|1801|1816.57|1800.57|1817.29|1801.29|1816.57|1800.57|6
1640932850000|2021-12-31 06:40:50|1816.82|1800.82|1817.22|1801.22|1817.22|1801.22|1816.82|1800.82|3
1640932860000|2021-12-31 06:41:00|1816.72|1800.72|1816.85|1800.85|1816.85|1800.85|1816.57|1800.57|4
1640932870000|2021-12-31 06:41:10|1816.8|1800.8|1816.55|1800.55|1816.95|1800.95|1816.55|1800.55|7
1640932880000|2021-12-31 06:41:20|1816.57|1800.57|1817.5|1801.5|1818.5|1802.5|1816.57|1800.57|6
1640932890000|2021-12-31 06:41:30|1817.6|1801.6|1815.5|1799.5|1817.6|1801.6|1815.5|1799.5|7
1640932900000|2021-12-31 06:41:40|1815.44|1799.44|1815.22|1799.22|1815.5|1799.5|1814.95|1798.95|5
1640932910000|2021-12-31 06:41:50|1815|1799|1814.5|1798.5|1815|1799|1814.45|1798.45|6
1640932960000|2021-12-31 06:42:40|1814.85|1798.85|1815.49|1799.49|1815.5|1799.5|1814.85|1798.85|4
1640932970000|2021-12-31 06:42:50|1815.99|1799.99|1817|1801|1817.35|1801.35|1815.99|1799.99|6
1640932980000|2021-12-31 06:43:00|1817.5|1801.5|1817.88|1801.88|1817.88|1801.88|1817.5|1801.5|3
1640932990000|2021-12-31 06:43:10|1817.5|1801.5|1817.5|1801.5|1817.5|1801.5|1817.5|1801.5|1
1640933000000|2021-12-31 06:43:20|1817.31|1801.31|1817.31|1801.31|1817.31|1801.31|1817.31|1801.31|1
1640933010000|2021-12-31 06:43:30|1817.06|1801.06|1817.31|1801.31|1817.31|1801.31|1817.06|1801.06|2
1640933020000|2021-12-31 06:43:40|1817.16|1801.16|1816.81|1800.81|1817.5|1801.5|1816.81|1800.81|6
1640933030000|2021-12-31 06:43:50|1816.5|1800.5|1816.5|1800.5|1816.5|1800.5|1816.5|1800.5|1
1640933040000|2021-12-31 06:44:00|1815.75|1799.75|1814.89|1798.89|1815.75|1799.75|1814.89|1798.89|6
1640933050000|2021-12-31 06:44:10|1814.56|1798.56|1814.47|1798.47|1814.56|1798.56|1812.72|1796.72|7
1640933060000|2021-12-31 06:44:20|1815|1799|1814.75|1798.75|1815.05|1799.05|1814.26|1798.26|11
1640933070000|2021-12-31 06:44:30|1814.5|1798.5|1814.9|1798.9|1814.9|1798.9|1814.5|1798.5|2
1640933080000|2021-12-31 06:44:40|1814.55|1798.55|1814.55|1798.55|1814.55|1798.55|1814.55|1798.55|1
1640933090000|2021-12-31 06:44:50|1814.85|1798.85|1814.85|1798.85|1814.85|1798.85|1814.85|1798.85|1
1640933100000|2021-12-31 06:45:00|1814.5|1798.5|1813.66|1797.66|1814.65|1798.65|1813.66|1797.66|4
1640933110000|2021-12-31 06:45:10|1813.52|1797.52|1814.18|1798.18|1814.18|1798.18|1813.44|1797.44|7
1640933130000|2021-12-31 06:45:30|1814.5|1798.5|1814.5|1798.5|1814.5|1798.5|1814.5|1798.5|1
1640933140000|2021-12-31 06:45:40|1814.39|1798.39|1814.5|1798.5|1814.5|1798.5|1814.25|1798.25|5
1640933150000|2021-12-31 06:45:50|1815|1799|1816.5|1800.5|1816.7|1800.7|1815|1799|6
1640933160000|2021-12-31 06:46:00|1816.23|1800.23|1817|1801|1817|1801|1816|1800|6
1640933170000|2021-12-31 06:46:10|1816.9|1800.9|1816.5|1800.5|1816.9|1800.9|1816.5|1800.5|2
1640933190000|2021-12-31 06:46:30|1817.25|1801.25|1817.5|1801.5|1817.75|1801.75|1817.25|1801.25|4
1640933200000|2021-12-31 06:46:40|1817.75|1801.75|1818.5|1802.5|1818.69|1802.69|1817.75|1801.75|6
1640933210000|2021-12-31 06:46:50|1818.21|1802.21|1817.5|1801.5|1818.36|1802.36|1817.38|1801.38|9
1640933220000|2021-12-31 06:47:00|1817.9|1801.9|1818.5|1802.5|1818.5|1802.5|1817.9|1801.9|3
1640933230000|2021-12-31 06:47:10|1818.82|1802.82|1819|1803|1819.4|1803.4|1818.82|1802.82|3
1640933240000|2021-12-31 06:47:20|1818.65|1802.65|1818.5|1802.5|1818.65|1802.65|1818|1802|11
1640933250000|2021-12-31 06:47:30|1818|1802|1817.73|1801.73|1818.25|1802.25|1817.73|1801.73|4
1640933270000|2021-12-31 06:47:50|1817.65|1801.65|1817.73|1801.73|1817.73|1801.73|1817.65|1801.65|2
1640933280000|2021-12-31 06:48:00|1817.6|1801.6|1818.5|1802.5|1818.5|1802.5|1817.6|1801.6|5
1640933290000|2021-12-31 06:48:10|1818.59|1802.59|1819.46|1803.46|1819.46|1803.46|1818.59|1802.59|5
1640933300000|2021-12-31 06:48:20|1819.42|1803.42|1819.29|1803.29|1819.46|1803.46|1818.88|1802.88|5
1640933310000|2021-12-31 06:48:30|1818.92|1802.92|1818.5|1802.5|1819.29|1803.29|1818.5|1802.5|6
1640933320000|2021-12-31 06:48:40|1818|1802|1818|1802|1818|1802|1818|1802|1
1640933330000|2021-12-31 06:48:50|1817.65|1801.65|1817.5|1801.5|1817.65|1801.65|1817.5|1801.5|3
1640933340000|2021-12-31 06:49:00|1817.53|1801.53|1818.5|1802.5|1818.5|1802.5|1817.53|1801.53|3
1640933350000|2021-12-31 06:49:10|1818.31|1802.31|1818.25|1802.25|1818.31|1802.31|1818.04|1802.04|4
1640933360000|2021-12-31 06:49:20|1818.5|1802.5|1818.92|1802.92|1818.92|1802.92|1818.5|1802.5|2
1640933370000|2021-12-31 06:49:30|1819.42|1803.42|1819.42|1803.42|1819.42|1803.42|1819.42|1803.42|1
1640933380000|2021-12-31 06:49:40|1819.5|1803.5|1819.79|1803.79|1819.79|1803.79|1819.5|1803.5|2
1640933390000|2021-12-31 06:49:50|1820.24|1804.24|1821|1805|1821|1805|1820.24|1804.24|4
1640933400000|2021-12-31 06:50:00|1820.82|1804.82|1821.15|1805.15|1821.5|1805.5|1820.5|1804.5|5
1640933410000|2021-12-31 06:50:10|1821.05|1805.05|1820.5|1804.5|1821.05|1805.05|1820.5|1804.5|3
1640933420000|2021-12-31 06:50:20|1821|1805|1821.5|1805.5|1821.5|1805.5|1821|1805|2
1640933430000|2021-12-31 06:50:30|1821.25|1805.25|1821.25|1805.25|1821.25|1805.25|1821.25|1805.25|1
1640933440000|2021-12-31 06:50:40|1821|1805|1821|1805|1821|1805|1820.5|1804.5|3
1640933450000|2021-12-31 06:50:50|1821.45|1805.45|1821.85|1805.85|1821.85|1805.85|1821.45|1805.45|3
1640933460000|2021-12-31 06:51:00|1822.49|1806.49|1823.01|1807.01|1823.02|1807.02|1822.49|1806.49|3
1640933470000|2021-12-31 06:51:10|1823.03|1807.03|1823.21|1807.21|1823.5|1807.5|1823.03|1807.03|4
1640933480000|2021-12-31 06:51:20|1823.22|1807.22|1823.62|1807.62|1823.62|1807.62|1823.14|1807.14|7
1640933490000|2021-12-31 06:51:30|1823.5|1807.5|1823|1807|1823.74|1807.74|1823|1807|4
1640933500000|2021-12-31 06:51:40|1823.29|1807.29|1823.38|1807.38|1823.45|1807.45|1822.84|1806.84|9
1640933510000|2021-12-31 06:51:50|1823.45|1807.45|1823.75|1807.75|1823.8|1807.8|1823.45|1807.45|5
1640933530000|2021-12-31 06:52:10|1824.03|1808.03|1825.1|1809.1|1825.69|1809.69|1824.03|1808.03|8
1640933540000|2021-12-31 06:52:20|1825.11|1809.11|1824.39|1808.39|1825.35|1809.35|1824.39|1808.39|9
1640933550000|2021-12-31 06:52:30|1824.5|1808.5|1824.5|1808.5|1824.5|1808.5|1824.5|1808.5|1
1640933560000|2021-12-31 06:52:40|1825.09|1809.09|1826.5|1810.5|1826.5|1810.5|1824.88|1808.88|7
1640933570000|2021-12-31 06:52:50|1826.75|1810.75|1827.58|1811.58|1827.58|1811.58|1826.75|1810.75|8
1640933580000|2021-12-31 06:53:00|1827.61|1811.61|1827.5|1811.5|1827.7|1811.7|1827.5|1811.5|6
1640933590000|2021-12-31 06:53:10|1827.25|1811.25|1825|1809|1827.6|1811.6|1825|1809|14
1640933600000|2021-12-31 06:53:20|1825.5|1809.5|1825.41|1809.41|1825.5|1809.5|1825.41|1809.41|2
1640933610000|2021-12-31 06:53:30|1825.46|1809.46|1825.2|1809.2|1825.5|1809.5|1825.2|1809.2|3
1640933620000|2021-12-31 06:53:40|1825.45|1809.45|1825.4|1809.4|1825.45|1809.45|1825.4|1809.4|2
1640933630000|2021-12-31 06:53:50|1825.25|1809.25|1825.35|1809.35|1825.35|1809.35|1825.25|1809.25|2
1640933640000|2021-12-31 06:54:00|1825.4|1809.4|1825.35|1809.35|1825.4|1809.4|1825.35|1809.35|2
1640933650000|2021-12-31 06:54:10|1825.45|1809.45|1825.5|1809.5|1825.5|1809.5|1825.45|1809.45|2
1640933660000|2021-12-31 06:54:20|1825.6|1809.6|1826.48|1810.48|1826.48|1810.48|1825.6|1809.6|4
1640933670000|2021-12-31 06:54:30|1826.63|1810.63|1827.59|1811.59|1827.75|1811.75|1826.63|1810.63|9
1640933680000|2021-12-31 06:54:40|1827.62|1811.62|1828.1|1812.1|1828.1|1812.1|1827.62|1811.62|5
1640933690000|2021-12-31 06:54:50|1827.85|1811.85|1827.7|1811.7|1827.85|1811.85|1827.7|1811.7|2
1640933700000|2021-12-31 06:55:00|1827.5|1811.5|1827.7|1811.7|1827.9|1811.9|1827.5|1811.5|6
1640933710000|2021-12-31 06:55:10|1827.5|1811.5|1827.5|1811.5|1827.67|1811.67|1827.5|1811.5|3
1640933720000|2021-12-31 06:55:20|1826.5|1810.5|1826.44|1810.44|1826.5|1810.5|1826.19|1810.19|9
1640933730000|2021-12-31 06:55:30|1826.5|1810.5|1826.39|1810.39|1826.5|1810.5|1826.39|1810.39|3
1640933740000|2021-12-31 06:55:40|1826.3|1810.3|1826.32|1810.32|1826.4|1810.4|1826.3|1810.3|4
1640933750000|2021-12-31 06:55:50|1826.4|1810.4|1825.55|1809.55|1826.4|1810.4|1825.55|1809.55|2
1640933760000|2021-12-31 06:56:00|1824.91|1808.91|1823.5|1807.5|1824.91|1808.91|1823.5|1807.5|5
1640933770000|2021-12-31 06:56:10|1823.72|1807.72|1824.7|1808.7|1824.7|1808.7|1823.5|1807.5|9
1640933780000|2021-12-31 06:56:20|1824.63|1808.63|1824.45|1808.45|1824.63|1808.63|1824.45|1808.45|7
1640933790000|2021-12-31 06:56:30|1824|1808|1823|1807|1824|1808|1823|1807|4
1640933800000|2021-12-31 06:56:40|1822.9|1806.9|1823.1|1807.1|1823.1|1807.1|1822.9|1806.9|6
1640933820000|2021-12-31 06:57:00|1823.25|1807.25|1821.92|1805.92|1823.25|1807.25|1821.92|1805.92|8
1640933830000|2021-12-31 06:57:10|1821.5|1805.5|1821.5|1805.5|1822.15|1806.15|1821.5|1805.5|11
1640933850000|2021-12-31 06:57:30|1821.72|1805.72|1822.45|1806.45|1822.45|1806.45|1821.72|1805.72|3
1640933870000|2021-12-31 06:57:50|1822.5|1806.5|1822.68|1806.68|1822.68|1806.68|1822.5|1806.5|4
1640933880000|2021-12-31 06:58:00|1822.5|1806.5|1822.58|1806.58|1822.68|1806.68|1822.5|1806.5|3
1640933890000|2021-12-31 06:58:10|1822.68|1806.68|1823.13|1807.13|1823.13|1807.13|1822.68|1806.68|2
1640933900000|2021-12-31 06:58:20|1823.18|1807.18|1822.68|1806.68|1823.3|1807.3|1822.68|1806.68|4
1640933910000|2021-12-31 06:58:30|1822.5|1806.5|1823.34|1807.34|1823.34|1807.34|1822.5|1806.5|5
1640933920000|2021-12-31 06:58:40|1823.29|1807.29|1824.2|1808.2|1824.25|1808.25|1823.29|1807.29|3
1640933930000|2021-12-31 06:58:50|1824.5|1808.5|1825.48|1809.48|1825.5|1809.5|1824.5|1808.5|6
1640933940000|2021-12-31 06:59:00|1825.69|1809.69|1826.4|1810.4|1826.47|1810.47|1825.48|1809.48|7
1640933950000|2021-12-31 06:59:10|1826.05|1810.05|1825.65|1809.65|1826.05|1810.05|1825.65|1809.65|2
1640933960000|2021-12-31 06:59:20|1825.5|1809.5|1825.5|1809.5|1825.5|1809.5|1825.5|1809.5|1
1640933980000|2021-12-31 06:59:40|1825|1809|1825|1809|1825|1809|1825|1809|1
1640933990000|2021-12-31 06:59:50|1824.5|1808.5|1824.5|1808.5|1824.5|1808.5|1824.5|1808.5|1
1640934000000|2021-12-31 07:00:00|1824.4|1808.4|1824.27|1808.27|1824.64|1808.64|1824.21|1808.21|8
1640934010000|2021-12-31 07:00:10|1824.5|1808.5|1823.68|1807.68|1824.56|1808.56|1823.68|1807.68|10
1640934020000|2021-12-31 07:00:20|1823.5|1807.5|1823.5|1807.5|1823.5|1807.5|1823.5|1807.5|1
1640934030000|2021-12-31 07:00:30|1823.37|1807.37|1823.5|1807.5|1823.5|1807.5|1823.37|1807.37|8
1640934040000|2021-12-31 07:00:40|1823.37|1807.37|1823.5|1807.5|1823.5|1807.5|1823.37|1807.37|10
1640934050000|2021-12-31 07:00:50|1823.37|1807.37|1823.37|1807.37|1823.44|1807.44|1823.37|1807.37|3
1640934060000|2021-12-31 07:01:00|1823.85|1807.85|1824.5|1808.5|1824.5|1808.5|1823.85|1807.85|3
1640934070000|2021-12-31 07:01:10|1824.39|1808.39|1824.5|1808.5|1824.5|1808.5|1824.25|1808.25|3
1640934080000|2021-12-31 07:01:20|1824.85|1808.85|1824.85|1808.85|1824.85|1808.85|1824.85|1808.85|1
1640934100000|2021-12-31 07:01:40|1825.35|1809.35|1825.5|1809.5|1825.59|1809.59|1825.35|1809.35|7
1640934150000|2021-12-31 07:02:30|1825.68|1809.68|1825.72|1809.72|1825.72|1809.72|1825.5|1809.5|8
1640934160000|2021-12-31 07:02:40|1826.17|1810.17|1826.17|1810.17|1826.17|1810.17|1826.17|1810.17|1
1640934170000|2021-12-31 07:02:50|1826.35|1810.35|1826.5|1810.5|1826.5|1810.5|1826.35|1810.35|3
1640934180000|2021-12-31 07:03:00|1826.38|1810.38|1825.77|1809.77|1826.38|1810.38|1825.72|1809.72|6
1640934190000|2021-12-31 07:03:10|1825.72|1809.72|1825.72|1809.72|1825.77|1809.77|1825.5|1809.5|16
1640934200000|2021-12-31 07:03:20|1825.61|1809.61|1825.72|1809.72|1825.72|1809.72|1825.5|1809.5|12
1640934210000|2021-12-31 07:03:30|1825.61|1809.61|1825.72|1809.72|1825.8|1809.8|1825.61|1809.61|10
1640934230000|2021-12-31 07:03:50|1825.92|1809.92|1825.92|1809.92|1825.92|1809.92|1825.92|1809.92|1
1640934240000|2021-12-31 07:04:00|1826.02|1810.02|1826.38|1810.38|1826.38|1810.38|1825.97|1809.97|4
1640934260000|2021-12-31 07:04:20|1826.75|1810.75|1826.63|1810.63|1826.75|1810.75|1826.63|1810.63|2
1640934270000|2021-12-31 07:04:30|1826.75|1810.75|1826.5|1810.5|1826.75|1810.75|1826.5|1810.5|5
1640934280000|2021-12-31 07:04:40|1826.1|1810.1|1825.55|1809.55|1826.1|1810.1|1825.55|1809.55|4
1640934300000|2021-12-31 07:05:00|1825.5|1809.5|1825.17|1809.17|1825.5|1809.5|1824.85|1808.85|7
1640934310000|2021-12-31 07:05:10|1825.32|1809.32|1825.3|1809.3|1825.32|1809.32|1825.3|1809.3|2
1640934320000|2021-12-31 07:05:20|1825.43|1809.43|1825.57|1809.57|1825.57|1809.57|1825.42|1809.42|4
1640934330000|2021-12-31 07:05:30|1825.78|1809.78|1825.72|1809.72|1825.78|1809.78|1825.72|1809.72|2
1640934350000|2021-12-31 07:05:50|1825.7|1809.7|1825.7|1809.7|1825.7|1809.7|1825.7|1809.7|1
1640934360000|2021-12-31 07:06:00|1825.5|1809.5|1825.56|1809.56|1825.56|1809.56|1825.28|1809.28|5
1640934370000|2021-12-31 07:06:10|1826.5|1810.5|1826.35|1810.35|1826.5|1810.5|1826.35|1810.35|3
1640934380000|2021-12-31 07:06:20|1826.58|1810.58|1827|1811|1827|1811|1826.45|1810.45|6
1640934390000|2021-12-31 07:06:30|1826.5|1810.5|1826.48|1810.48|1826.63|1810.63|1826.48|1810.48|8
1640934400000|2021-12-31 07:06:40|1826.5|1810.5|1826.48|1810.48|1826.5|1810.5|1826.48|1810.48|4
1640934410000|2021-12-31 07:06:50|1826.34|1810.34|1826.34|1810.34|1826.34|1810.34|1826.34|1810.34|1
1640934420000|2021-12-31 07:07:00|1826.2|1810.2|1825.72|1809.72|1826.34|1810.34|1825.72|1809.72|4
1640934440000|2021-12-31 07:07:20|1825.5|1809.5|1825.5|1809.5|1825.5|1809.5|1825.5|1809.5|1
1640934460000|2021-12-31 07:07:40|1825|1809|1824.5|1808.5|1825.25|1809.25|1824.4|1808.4|5
1640934470000|2021-12-31 07:07:50|1824.4|1808.4|1824.4|1808.4|1824.4|1808.4|1824.4|1808.4|1
1640934480000|2021-12-31 07:08:00|1824.5|1808.5|1824.5|1808.5|1824.5|1808.5|1824.4|1808.4|5
1640934490000|2021-12-31 07:08:10|1824|1808|1822.55|1806.55|1824|1808|1822.05|1806.05|9
1640934510000|2021-12-31 07:08:30|1822.05|1806.05|1821.6|1805.6|1822.05|1806.05|1821.6|1805.6|2
1640934520000|2021-12-31 07:08:40|1821.9|1805.9|1821.6|1805.6|1821.9|1805.9|1821.6|1805.6|2
1640934530000|2021-12-31 07:08:50|1821.5|1805.5|1821.5|1805.5|1821.5|1805.5|1820.5|1804.5|8
1640934540000|2021-12-31 07:09:00|1821.46|1805.46|1821.42|1805.42|1821.46|1805.46|1821.42|1805.42|2
1640934550000|2021-12-31 07:09:10|1821.32|1805.32|1821.5|1805.5|1821.75|1805.75|1821.32|1805.32|4
1640934560000|2021-12-31 07:09:20|1821|1805|1821|1805|1821|1805|1820.78|1804.78|3
1640934580000|2021-12-31 07:09:40|1820.5|1804.5|1821.25|1805.25|1821.25|1805.25|1820.05|1804.05|7
1640934590000|2021-12-31 07:09:50|1821.34|1805.34|1821.41|1805.41|1821.5|1805.5|1821.34|1805.34|3
1640934600000|2021-12-31 07:10:00|1821.5|1805.5|1821.5|1805.5|1821.5|1805.5|1821.5|1805.5|1
1640934610000|2021-12-31 07:10:10|1821.8|1805.8|1821|1805|1821.8|1805.8|1821|1805|4
1640934630000|2021-12-31 07:10:30|1820.5|1804.5|1820.5|1804.5|1820.5|1804.5|1820.5|1804.5|1
1640934640000|2021-12-31 07:10:40|1820.65|1804.65|1820.5|1804.5|1820.65|1804.65|1820.5|1804.5|2
1640934650000|2021-12-31 07:10:50|1820.9|1804.9|1819.11|1803.11|1820.95|1804.95|1818.97|1802.97|10
1640934660000|2021-12-31 07:11:00|1818.77|1802.77|1817.5|1801.5|1818.77|1802.77|1817.5|1801.5|5
1640934670000|2021-12-31 07:11:10|1816.75|1800.75|1817.25|1801.25|1817.5|1801.5|1816.5|1800.5|6
1640934680000|2021-12-31 07:11:20|1817|1801|1817|1801|1817.25|1801.25|1817|1801|3
1640934690000|2021-12-31 07:11:30|1817.25|1801.25|1818.25|1802.25|1818.5|1802.5|1817.25|1801.25|5
1640934700000|2021-12-31 07:11:40|1818.44|1802.44|1818.29|1802.29|1818.5|1802.5|1818.29|1802.29|3
1640934710000|2021-12-31 07:11:50|1818.5|1802.5|1819|1803|1819.11|1803.11|1818.5|1802.5|6
1640934720000|2021-12-31 07:12:00|1818.92|1802.92|1818.43|1802.43|1818.92|1802.92|1818.43|1802.43|3
1640934730000|2021-12-31 07:12:10|1818.47|1802.47|1819.32|1803.32|1819.32|1803.32|1818.47|1802.47|4
1640934740000|2021-12-31 07:12:20|1819.05|1803.05|1819.2|1803.2|1819.2|1803.2|1819.05|1803.05|4
1640934750000|2021-12-31 07:12:30|1819.34|1803.34|1819.45|1803.45|1819.45|1803.45|1819.34|1803.34|2
1640934760000|2021-12-31 07:12:40|1819.42|1803.42|1817|1801|1819.42|1803.42|1817|1801|8
1640934770000|2021-12-31 07:12:50|1817.25|1801.25|1817|1801|1817.5|1801.5|1817|1801|13
1640934780000|2021-12-31 07:13:00|1816.5|1800.5|1816|1800|1816.5|1800.5|1816|1800|3
1640934790000|2021-12-31 07:13:10|1815.45|1799.45|1816|1800|1816.5|1800.5|1815.36|1799.36|12
1640934800000|2021-12-31 07:13:20|1815.5|1799.5|1815.5|1799.5|1815.5|1799.5|1815.5|1799.5|1
1640934810000|2021-12-31 07:13:30|1815.6|1799.6|1815.36|1799.36|1815.6|1799.6|1815.36|1799.36|3
1640934820000|2021-12-31 07:13:40|1815.33|1799.33|1816.1|1800.1|1816.1|1800.1|1815.24|1799.24|5
1640934830000|2021-12-31 07:13:50|1816.35|1800.35|1816.18|1800.18|1816.35|1800.35|1816.18|1800.18|2
1640934840000|2021-12-31 07:14:00|1816.2|1800.2|1816|1800|1816.2|1800.2|1816|1800|3
1640934860000|2021-12-31 07:14:20|1815.55|1799.55|1815|1799|1815.55|1799.55|1814.55|1798.55|5
1640934870000|2021-12-31 07:14:30|1815.11|1799.11|1814.5|1798.5|1815.11|1799.11|1814.5|1798.5|7
1640934880000|2021-12-31 07:14:40|1814.88|1798.88|1814.05|1798.05|1814.88|1798.88|1814.05|1798.05|3
1640934890000|2021-12-31 07:14:50|1814|1798|1813.5|1797.5|1814|1798|1813.5|1797.5|2
1640934900000|2021-12-31 07:15:00|1813.72|1797.72|1813.5|1797.5|1813.72|1797.72|1813.5|1797.5|4
1640934910000|2021-12-31 07:15:10|1813.72|1797.72|1813.2|1797.2|1814|1798|1813.2|1797.2|12
1640934920000|2021-12-31 07:15:20|1813.12|1797.12|1813.12|1797.12|1813.35|1797.35|1812.87|1796.87|10
1640934930000|2021-12-31 07:15:30|1813.32|1797.32|1813.15|1797.15|1813.32|1797.32|1813.15|1797.15|3
1640934940000|2021-12-31 07:15:40|1812.6|1796.6|1812.7|1796.7|1812.7|1796.7|1812.6|1796.6|2
1640934950000|2021-12-31 07:15:50|1812.88|1796.88|1811.25|1795.25|1812.88|1796.88|1811.25|1795.25|4
1640934960000|2021-12-31 07:16:00|1811.5|1795.5|1811.5|1795.5|1811.5|1795.5|1811.5|1795.5|1
1640934970000|2021-12-31 07:16:10|1810.5|1794.5|1809.9|1793.9|1810.85|1794.85|1809.65|1793.65|11
1640934980000|2021-12-31 07:16:20|1809.5|1793.5|1810.1|1794.1|1810.1|1794.1|1809.5|1793.5|5
1640934990000|2021-12-31 07:16:30|1810.11|1794.11|1810.5|1794.5|1810.5|1794.5|1810.1|1794.1|3
1640935000000|2021-12-31 07:16:40|1810.78|1794.78|1810.5|1794.5|1810.78|1794.78|1810.5|1794.5|2
1640935010000|2021-12-31 07:16:50|1810.88|1794.88|1812.12|1796.12|1812.45|1796.45|1810.88|1794.88|7
1640935020000|2021-12-31 07:17:00|1812.5|1796.5|1814.1|1798.1|1814.6|1798.6|1812.5|1796.5|8
1640935030000|2021-12-31 07:17:10|1814.15|1798.15|1814.49|1798.49|1814.72|1798.72|1814|1798|8
1640935040000|2021-12-31 07:17:20|1814.5|1798.5|1813|1797|1814.5|1798.5|1812.55|1796.55|11
1640935050000|2021-12-31 07:17:30|1812.83|1796.83|1812.7|1796.7|1812.83|1796.83|1812.7|1796.7|2
1640935060000|2021-12-31 07:17:40|1812.76|1796.76|1813|1797|1813|1797|1812.76|1796.76|2
1640935070000|2021-12-31 07:17:50|1813.18|1797.18|1813.5|1797.5|1813.8|1797.8|1813.18|1797.18|8
1640935080000|2021-12-31 07:18:00|1813.63|1797.63|1813|1797|1813.74|1797.74|1813|1797|5
1640935090000|2021-12-31 07:18:10|1812.5|1796.5|1809.39|1793.39|1812.5|1796.5|1809.39|1793.39|8
1640935100000|2021-12-31 07:18:20|1809.32|1793.32|1809.5|1793.5|1809.56|1793.56|1809.31|1793.31|7
1640935110000|2021-12-31 07:18:30|1809.25|1793.25|1810|1794|1810.04|1794.04|1809.25|1793.25|8
1640935120000|2021-12-31 07:18:40|1810.11|1794.11|1810.43|1794.43|1810.86|1794.86|1810.11|1794.11|9
1640935130000|2021-12-31 07:18:50|1810.68|1794.68|1810.5|1794.5|1810.75|1794.75|1810.5|1794.5|4
1640935140000|2021-12-31 07:19:00|1810.9|1794.9|1811|1795|1811.4|1795.4|1810.9|1794.9|4
1640935150000|2021-12-31 07:19:10|1810.5|1794.5|1810.83|1794.83|1810.83|1794.83|1810|1794|5
1640935160000|2021-12-31 07:19:20|1810.65|1794.65|1810.75|1794.75|1810.75|1794.75|1810.65|1794.65|2
1640935170000|2021-12-31 07:19:30|1810.91|1794.91|1811|1795|1811|1795|1810.55|1794.55|4
1640935180000|2021-12-31 07:19:40|1810.5|1794.5|1810|1794|1810.5|1794.5|1809.55|1793.55|7
1640935190000|2021-12-31 07:19:50|1810.1|1794.1|1810.1|1794.1|1810.12|1794.12|1810.1|1794.1|3
1640935200000|2021-12-31 07:20:00|1810.25|1794.25|1810.85|1794.85|1811.1|1795.1|1810.1|1794.1|7
1640935210000|2021-12-31 07:20:10|1810.78|1794.78|1810.8|1794.8|1810.85|1794.85|1810.5|1794.5|8
1640935220000|2021-12-31 07:20:20|1810.85|1794.85|1810.6|1794.6|1810.85|1794.85|1810.6|1794.6|5
1640935230000|2021-12-31 07:20:30|1810.85|1794.85|1810.5|1794.5|1810.85|1794.85|1810.5|1794.5|3
1640935240000|2021-12-31 07:20:40|1810.13|1794.13|1810.5|1794.5|1811.04|1795.04|1810.13|1794.13|7
1640935250000|2021-12-31 07:20:50|1810.66|1794.66|1810|1794|1810.66|1794.66|1810|1794|7
1640935260000|2021-12-31 07:21:00|1809.5|1793.5|1809.5|1793.5|1809.5|1793.5|1809.5|1793.5|1
1640935270000|2021-12-31 07:21:10|1809.95|1793.95|1809.6|1793.6|1809.95|1793.95|1809.5|1793.5|3
1640935280000|2021-12-31 07:21:20|1809.65|1793.65|1810.51|1794.51|1810.52|1794.52|1809.65|1793.65|7
1640935290000|2021-12-31 07:21:30|1810.31|1794.31|1810.41|1794.41|1810.41|1794.41|1810.31|1794.31|2
1640935300000|2021-12-31 07:21:40|1810|1794|1809.24|1793.24|1810|1794|1809.15|1793.15|7
1640935310000|2021-12-31 07:21:50|1809.5|1793.5|1807.5|1791.5|1809.5|1793.5|1807.45|1791.45|8
1640935320000|2021-12-31 07:22:00|1807.45|1791.45|1805.5|1789.5|1807.45|1791.45|1805.5|1789.5|12
1640935330000|2021-12-31 07:22:10|1805.75|1789.75|1806.55|1790.55|1807.4|1791.4|1805.55|1789.55|9
1640935340000|2021-12-31 07:22:20|1805.65|1789.65|1804.05|1788.05|1805.65|1789.65|1803.28|1787.28|17
1640935350000|2021-12-31 07:22:30|1804|1788|1804.6|1788.6|1804.6|1788.6|1804|1788|5
1640935360000|2021-12-31 07:22:40|1805.05|1789.05|1805.5|1789.5|1805.5|1789.5|1804.6|1788.6|5
1640935370000|2021-12-31 07:22:50|1805.65|1789.65|1805.5|1789.5|1805.65|1789.65|1805.5|1789.5|6
1640935380000|2021-12-31 07:23:00|1805.57|1789.57|1804.94|1788.94|1805.67|1789.67|1804.55|1788.55|14
1640935390000|2021-12-31 07:23:10|1804.57|1788.57|1804.6|1788.6|1804.8|1788.8|1804.5|1788.5|8
1640935400000|2021-12-31 07:23:20|1804.5|1788.5|1805.5|1789.5|1805.65|1789.65|1804.5|1788.5|8
1640935410000|2021-12-31 07:23:30|1805.2|1789.2|1804.01|1788.01|1805.2|1789.2|1803.72|1787.72|12
1640935420000|2021-12-31 07:23:40|1804.5|1788.5|1804.5|1788.5|1805|1789|1804.45|1788.45|7
1640935430000|2021-12-31 07:23:50|1804.7|1788.7|1803.81|1787.81|1804.7|1788.7|1803.81|1787.81|6
1640935440000|2021-12-31 07:24:00|1803.5|1787.5|1803.97|1787.97|1804.4|1788.4|1803.35|1787.35|11
1640935450000|2021-12-31 07:24:10|1803.52|1787.52|1804.4|1788.4|1804.4|1788.4|1803.52|1787.52|3
1640935460000|2021-12-31 07:24:20|1804|1788|1803.23|1787.23|1804|1788|1803.15|1787.15|6
1640935470000|2021-12-31 07:24:30|1803.5|1787.5|1804.34|1788.34|1804.34|1788.34|1803.5|1787.5|5
1640935480000|2021-12-31 07:24:40|1804.5|1788.5|1804.5|1788.5|1805|1789|1804.5|1788.5|5
1640935490000|2021-12-31 07:24:50|1803.5|1787.5|1803.4|1787.4|1803.5|1787.5|1803.4|1787.4|2
1640935500000|2021-12-31 07:25:00|1803.72|1787.72|1803.4|1787.4|1803.72|1787.72|1803.4|1787.4|2
1640935510000|2021-12-31 07:25:10|1803.5|1787.5|1804.97|1788.97|1804.97|1788.97|1803.5|1787.5|6
1640935520000|2021-12-31 07:25:20|1805.64|1789.64|1806.7|1790.7|1806.7|1790.7|1805.64|1789.64|7
1640935530000|2021-12-31 07:25:30|1807|1791|1807.5|1791.5|1807.5|1791.5|1807|1791|5
1640935540000|2021-12-31 07:25:40|1807.79|1791.79|1807.5|1791.5|1807.79|1791.79|1807.5|1791.5|2
1640935550000|2021-12-31 07:25:50|1807.79|1791.79|1808.31|1792.31|1808.31|1792.31|1807.75|1791.75|4
1640935560000|2021-12-31 07:26:00|1808.5|1792.5|1806.7|1790.7|1808.5|1792.5|1806.7|1790.7|7
1640935570000|2021-12-31 07:26:10|1806.5|1790.5|1803.72|1787.72|1806.5|1790.5|1803.5|1787.5|15
1640935580000|2021-12-31 07:26:20|1804|1788|1803.3|1787.3|1804|1788|1803.3|1787.3|8
1640935590000|2021-12-31 07:26:30|1803.35|1787.35|1804.5|1788.5|1805.09|1789.09|1803.3|1787.3|7
1640935600000|2021-12-31 07:26:40|1804.25|1788.25|1803.5|1787.5|1804.25|1788.25|1803.5|1787.5|3
1640935610000|2021-12-31 07:26:50|1803.65|1787.65|1803.5|1787.5|1804|1788|1803.5|1787.5|6
1640935620000|2021-12-31 07:27:00|1803.7|1787.7|1804.4|1788.4|1804.4|1788.4|1803.7|1787.7|7
1640935630000|2021-12-31 07:27:10|1804.5|1788.5|1805.4|1789.4|1805.4|1789.4|1803.13|1787.13|10
1640935640000|2021-12-31 07:27:20|1805.45|1789.45|1805|1789|1805.45|1789.45|1804.83|1788.83|6
1640935650000|2021-12-31 07:27:30|1804.55|1788.55|1804.5|1788.5|1804.55|1788.55|1804.5|1788.5|2
1640935660000|2021-12-31 07:27:40|1804.25|1788.25|1804.5|1788.5|1804.5|1788.5|1804|1788|6
1640935670000|2021-12-31 07:27:50|1804.88|1788.88|1806.69|1790.69|1806.69|1790.69|1804.5|1788.5|11
1640935680000|2021-12-31 07:28:00|1806.5|1790.5|1806.09|1790.09|1806.5|1790.5|1805|1789|10
1640935690000|2021-12-31 07:28:10|1806.5|1790.5|1806|1790|1806.5|1790.5|1806|1790|5
1640935700000|2021-12-31 07:28:20|1805.75|1789.75|1805|1789|1805.75|1789.75|1804.85|1788.85|5
1640935710000|2021-12-31 07:28:30|1804.84|1788.84|1804.5|1788.5|1804.84|1788.84|1804.5|1788.5|4
1640935730000|2021-12-31 07:28:50|1804.45|1788.45|1804|1788|1804.45|1788.45|1804|1788|2
1640935740000|2021-12-31 07:29:00|1803.91|1787.91|1802.8|1786.8|1803.91|1787.91|1802.8|1786.8|3
1640935750000|2021-12-31 07:29:10|1803|1787|1803|1787|1803.13|1787.13|1802.85|1786.85|8
1640935760000|2021-12-31 07:29:20|1803.13|1787.13|1803|1787|1803.13|1787.13|1802.7|1786.7|8
1640935770000|2021-12-31 07:29:30|1803.28|1787.28|1803.52|1787.52|1804.14|1788.14|1803.28|1787.28|9
1640935780000|2021-12-31 07:29:40|1803.74|1787.74|1803|1787|1803.74|1787.74|1803|1787|2
1640935790000|2021-12-31 07:29:50|1802.86|1786.86|1800.75|1784.75|1802.86|1786.86|1800.75|1784.75|6
1640935800000|2021-12-31 07:30:00|1801|1785|1802|1786|1802|1786|1801|1785|11
1640935810000|2021-12-31 07:30:10|1801.95|1785.95|1801.93|1785.93|1802.19|1786.19|1800.66|1784.66|11
1640935820000|2021-12-31 07:30:20|1801.9|1785.9|1801.42|1785.42|1802.1|1786.1|1801.42|1785.42|13
1640935830000|2021-12-31 07:30:30|1801.28|1785.28|1801.18|1785.18|1801.28|1785.28|1800.46|1784.46|8
1640935840000|2021-12-31 07:30:40|1800.77|1784.77|1801.4|1785.4|1802|1786|1800.77|1784.77|9
1640935850000|2021-12-31 07:30:50|1800.72|1784.72|1800.78|1784.78|1800.78|1784.78|1800.65|1784.65|3
1640935860000|2021-12-31 07:31:00|1800.65|1784.65|1800.78|1784.78|1800.78|1784.78|1800.65|1784.65|3
1640935870000|2021-12-31 07:31:10|1801.28|1785.28|1801.5|1785.5|1802.5|1786.5|1801.28|1785.28|16
1640935900000|2021-12-31 07:31:40|1801.45|1785.45|1799.69|1783.69|1801.45|1785.45|1799.5|1783.5|10
1640935910000|2021-12-31 07:31:50|1799.88|1783.88|1799.24|1783.24|1799.88|1783.88|1799.23|1783.23|7
1640935920000|2021-12-31 07:32:00|1799|1783|1797.5|1781.5|1799|1783|1796.5|1780.5|9
1640935930000|2021-12-31 07:32:10|1797.69|1781.69|1797.5|1781.5|1798|1782|1797.5|1781.5|7
1640935940000|2021-12-31 07:32:20|1796.88|1780.88|1797|1781|1797|1781|1796.88|1780.88|4
1640935960000|2021-12-31 07:32:40|1796.81|1780.81|1797.45|1781.45|1797.45|1781.45|1796.7|1780.7|4
1640935970000|2021-12-31 07:32:50|1797.5|1781.5|1797.5|1781.5|1797.5|1781.5|1797.5|1781.5|1
1640935980000|2021-12-31 07:33:00|1797.95|1781.95|1795.75|1779.75|1798.45|1782.45|1795.5|1779.5|14
1640935990000|2021-12-31 07:33:10|1796|1780|1798|1782|1798|1782|1796|1780|5
1640936000000|2021-12-31 07:33:20|1797.5|1781.5|1797.5|1781.5|1798|1782|1797.34|1781.34|11
1640936010000|2021-12-31 07:33:30|1797.35|1781.35|1797.4|1781.4|1797.5|1781.5|1797.09|1781.09|4
1640936020000|2021-12-31 07:33:40|1796.75|1780.75|1797|1781|1797.08|1781.08|1796.75|1780.75|3
1640936030000|2021-12-31 07:33:50|1797.12|1781.12|1798.18|1782.18|1798.25|1782.25|1797.12|1781.12|11
1640936040000|2021-12-31 07:34:00|1798.03|1782.03|1798|1782|1798.03|1782.03|1797.85|1781.85|3
1640936050000|2021-12-31 07:34:10|1797.91|1781.91|1796.64|1780.64|1798|1782|1796.43|1780.43|8
1640936060000|2021-12-31 07:34:20|1796.86|1780.86|1797|1781|1797|1781|1796.86|1780.86|2
1640936070000|2021-12-31 07:34:30|1797.5|1781.5|1799.83|1783.83|1799.83|1783.83|1797.5|1781.5|9
1640936080000|2021-12-31 07:34:40|1799.78|1783.78|1799|1783|1800.28|1784.28|1799|1783|9
1640936090000|2021-12-31 07:34:50|1798.98|1782.98|1798.5|1782.5|1798.98|1782.98|1798|1782|10
1640936100000|2021-12-31 07:35:00|1799|1783|1799.41|1783.41|1799.41|1783.41|1798.91|1782.91|4
1640936110000|2021-12-31 07:35:10|1799.23|1783.23|1799.2|1783.2|1799.23|1783.23|1799.02|1783.02|5
1640936120000|2021-12-31 07:35:20|1799.19|1783.19|1799.19|1783.19|1799.5|1783.5|1799.19|1783.19|4
1640936130000|2021-12-31 07:35:30|1799.21|1783.21|1799.5|1783.5|1799.5|1783.5|1799.21|1783.21|5
1640936140000|2021-12-31 07:35:40|1799.36|1783.36|1797|1781|1799.5|1783.5|1796.52|1780.52|12
1640936150000|2021-12-31 07:35:50|1796.85|1780.85|1797|1781|1797|1781|1796.85|1780.85|2
1640936160000|2021-12-31 07:36:00|1797.5|1781.5|1797.65|1781.65|1797.65|1781.65|1797.5|1781.5|2
1640936170000|2021-12-31 07:36:10|1798|1782|1797.95|1781.95|1798|1782|1797.75|1781.75|5
1640936180000|2021-12-31 07:36:20|1797.84|1781.84|1796.12|1780.12|1797.84|1781.84|1795.87|1779.87|13
1640936190000|2021-12-31 07:36:30|1796.1|1780.1|1794.36|1778.36|1796.1|1780.1|1793.7|1777.7|14
1640936200000|2021-12-31 07:36:40|1794.16|1778.16|1794|1778|1794.16|1778.16|1793.2|1777.2|7
1640936210000|2021-12-31 07:36:50|1794.36|1778.36|1794.7|1778.7|1794.7|1778.7|1794.36|1778.36|6
1640936220000|2021-12-31 07:37:00|1794.5|1778.5|1794.41|1778.41|1794.5|1778.5|1794.41|1778.41|2
1640936240000|2021-12-31 07:37:20|1794.36|1778.36|1793.01|1777.01|1794.36|1778.36|1792.65|1776.65|10
1640936250000|2021-12-31 07:37:30|1793|1777|1793.5|1777.5|1793.5|1777.5|1792.85|1776.85|7
1640936260000|2021-12-31 07:37:40|1793.75|1777.75|1793.75|1777.75|1793.75|1777.75|1793.75|1777.75|1
1640936270000|2021-12-31 07:37:50|1793.65|1777.65|1793.65|1777.65|1793.65|1777.65|1793.65|1777.65|1
1640936280000|2021-12-31 07:38:00|1793.6|1777.6|1792.5|1776.5|1793.6|1777.6|1792.5|1776.5|7
1640936290000|2021-12-31 07:38:10|1792.42|1776.42|1791.73|1775.73|1792.5|1776.5|1791.56|1775.56|6
1640936300000|2021-12-31 07:38:20|1791.78|1775.78|1794.1|1778.1|1794.1|1778.1|1791.78|1775.78|6
1640936310000|2021-12-31 07:38:30|1794.29|1778.29|1795.5|1779.5|1796|1780|1794.29|1778.29|11
1640936320000|2021-12-31 07:38:40|1794.85|1778.85|1795.5|1779.5|1795.5|1779.5|1794.85|1778.85|4
1640936330000|2021-12-31 07:38:50|1796|1780|1796.75|1780.75|1797|1781|1796|1780|6
1640936340000|2021-12-31 07:39:00|1796.5|1780.5|1795.6|1779.6|1796.6|1780.6|1795.6|1779.6|3
1640936350000|2021-12-31 07:39:10|1795.55|1779.55|1796|1780|1796|1780|1795.55|1779.55|6
1640936360000|2021-12-31 07:39:20|1796.11|1780.11|1796.5|1780.5|1796.5|1780.5|1796.11|1780.11|2
1640936370000|2021-12-31 07:39:30|1796.65|1780.65|1795.8|1779.8|1796.65|1780.65|1795.8|1779.8|4
1640936380000|2021-12-31 07:39:40|1795.93|1779.93|1796.9|1780.9|1796.9|1780.9|1795.93|1779.93|9
1640936390000|2021-12-31 07:39:50|1796.8|1780.8|1796.24|1780.24|1796.8|1780.8|1796.24|1780.24|4
1640936400000|2021-12-31 07:40:00|1796.5|1780.5|1795.5|1779.5|1796.5|1780.5|1795.34|1779.34|10
1640936410000|2021-12-31 07:40:10|1795.43|1779.43|1796.11|1780.11|1796.34|1780.34|1795.39|1779.39|9
1640936420000|2021-12-31 07:40:20|1795.91|1779.91|1792.95|1776.95|1796.11|1780.11|1792.7|1776.7|18
1640936430000|2021-12-31 07:40:30|1792.76|1776.76|1793.5|1777.5|1794|1778|1792.05|1776.05|11
1640936440000|2021-12-31 07:40:40|1793.72|1777.72|1794.19|1778.19|1794.5|1778.5|1793.72|1777.72|14
1640936450000|2021-12-31 07:40:50|1794.5|1778.5|1792.97|1776.97|1794.5|1778.5|1792.97|1776.97|15
1640936460000|2021-12-31 07:41:00|1792.79|1776.79|1793|1777|1793|1777|1792.13|1776.13|11
1640936470000|2021-12-31 07:41:10|1792.72|1776.72|1792|1776|1792.72|1776.72|1792|1776|14
1640936480000|2021-12-31 07:41:20|1791.5|1775.5|1792|1776|1792.5|1776.5|1791.5|1775.5|5
1640936490000|2021-12-31 07:41:30|1792.13|1776.13|1792|1776|1792.5|1776.5|1792|1776|4
1640936500000|2021-12-31 07:41:40|1792.35|1776.35|1792|1776|1792.35|1776.35|1792|1776|2
1640936520000|2021-12-31 07:42:00|1791.5|1775.5|1793|1777|1793|1777|1791.35|1775.35|9
1640936530000|2021-12-31 07:42:10|1792.73|1776.73|1792.37|1776.37|1792.73|1776.73|1792.23|1776.23|8
1640936540000|2021-12-31 07:42:20|1792.36|1776.36|1792|1776|1792.5|1776.5|1791.75|1775.75|5
1640936550000|2021-12-31 07:42:30|1792.05|1776.05|1790.96|1774.96|1792.05|1776.05|1790.96|1774.96|9
1640936560000|2021-12-31 07:42:40|1790.97|1774.97|1790.5|1774.5|1791|1775|1790|1774|7
1640936570000|2021-12-31 07:42:50|1791|1775|1791|1775|1791|1775|1791|1775|1
1640936580000|2021-12-31 07:43:00|1791.11|1775.11|1791|1775|1791.5|1775.5|1790.9|1774.9|9
1640936600000|2021-12-31 07:43:20|1790.6|1774.6|1792.1|1776.1|1792.95|1776.95|1790.6|1774.6|14
1640936610000|2021-12-31 07:43:30|1791.91|1775.91|1792.2|1776.2|1792.9|1776.9|1791.91|1775.91|11
1640936620000|2021-12-31 07:43:40|1792.5|1776.5|1792.5|1776.5|1792.5|1776.5|1792.5|1776.5|1
1640936630000|2021-12-31 07:43:50|1792.88|1776.88|1793.1|1777.1|1793.25|1777.25|1792.75|1776.75|7
1640936640000|2021-12-31 07:44:00|1793.11|1777.11|1792.9|1776.9|1793.45|1777.45|1792.9|1776.9|9
1640936650000|2021-12-31 07:44:10|1792.85|1776.85|1791.13|1775.13|1792.85|1776.85|1790.8|1774.8|7
1640936660000|2021-12-31 07:44:20|1791|1775|1790.9|1774.9|1791.15|1775.15|1790.25|1774.25|11
1640936670000|2021-12-31 07:44:30|1791|1775|1790.06|1774.06|1791.5|1775.5|1790.06|1774.06|10
1640936680000|2021-12-31 07:44:40|1789.86|1773.86|1789.47|1773.47|1789.86|1773.86|1789.47|1773.47|5
1640936690000|2021-12-31 07:44:50|1789.35|1773.35|1789.25|1773.25|1789.35|1773.35|1788.85|1772.85|4
1640936700000|2021-12-31 07:45:00|1789.35|1773.35|1789.5|1773.5|1789.5|1773.5|1789.25|1773.25|9
1640936710000|2021-12-31 07:45:10|1789.86|1773.86|1790.85|1774.85|1791.26|1775.26|1789.86|1773.86|10
1640936720000|2021-12-31 07:45:20|1790.7|1774.7|1791|1775|1791.09|1775.09|1790.7|1774.7|5
1640936730000|2021-12-31 07:45:30|1790.75|1774.75|1792.23|1776.23|1792.23|1776.23|1790.75|1774.75|8
1640936740000|2021-12-31 07:45:40|1792.73|1776.73|1792.5|1776.5|1793.05|1777.05|1792.18|1776.18|11
1640936750000|2021-12-31 07:45:50|1792.38|1776.38|1792.7|1776.7|1792.7|1776.7|1792.16|1776.16|5
1640936760000|2021-12-31 07:46:00|1792.38|1776.38|1792.38|1776.38|1792.38|1776.38|1792.38|1776.38|1
1640936770000|2021-12-31 07:46:10|1792.52|1776.52|1792.16|1776.16|1792.65|1776.65|1792.16|1776.16|6
1640936780000|2021-12-31 07:46:20|1792.08|1776.08|1792.16|1776.16|1792.5|1776.5|1791.66|1775.66|6
1640936790000|2021-12-31 07:46:30|1792.07|1776.07|1791.5|1775.5|1792.07|1776.07|1791.5|1775.5|5
1640936800000|2021-12-31 07:46:40|1792|1776|1792|1776|1792|1776|1792|1776|1
1640936810000|2021-12-31 07:46:50|1792.16|1776.16|1791.66|1775.66|1792.22|1776.22|1791.57|1775.57|7
1640936820000|2021-12-31 07:47:00|1791.28|1775.28|1791.66|1775.66|1791.66|1775.66|1791.28|1775.28|4
1640936830000|2021-12-31 07:47:10|1791.8|1775.8|1792.69|1776.69|1793.05|1777.05|1791.8|1775.8|12
1640936840000|2021-12-31 07:47:20|1792.8|1776.8|1792.5|1776.5|1793.5|1777.5|1792.38|1776.38|8
1640936850000|2021-12-31 07:47:30|1792.38|1776.38|1792.01|1776.01|1792.38|1776.38|1792.01|1776.01|5
1640936870000|2021-12-31 07:47:50|1792.16|1776.16|1793.15|1777.15|1793.15|1777.15|1792.16|1776.16|5
1640936880000|2021-12-31 07:48:00|1793|1777|1792.5|1776.5|1793|1777|1792.5|1776.5|2
1640936900000|2021-12-31 07:48:20|1792.38|1776.38|1791.5|1775.5|1792.38|1776.38|1791.3|1775.3|15
1640936910000|2021-12-31 07:48:30|1791.33|1775.33|1791.5|1775.5|1791.5|1775.5|1791.15|1775.15|3
1640936920000|2021-12-31 07:48:40|1791.9|1775.9|1791.5|1775.5|1792|1776|1791.5|1775.5|5
1640936930000|2021-12-31 07:48:50|1791.32|1775.32|1791.5|1775.5|1791.6|1775.6|1791.32|1775.32|3
1640936940000|2021-12-31 07:49:00|1791.2|1775.2|1790.5|1774.5|1791.2|1775.2|1790.35|1774.35|4
1640936950000|2021-12-31 07:49:10|1790.4|1774.4|1790.45|1774.45|1790.95|1774.95|1790.4|1774.4|6
1640936960000|2021-12-31 07:49:20|1790.83|1774.83|1791.5|1775.5|1791.5|1775.5|1790.83|1774.83|4
1640936970000|2021-12-31 07:49:30|1791.22|1775.22|1791|1775|1791.5|1775.5|1791|1775|3
1640936980000|2021-12-31 07:49:40|1790.5|1774.5|1790.5|1774.5|1790.5|1774.5|1790.5|1774.5|1
1640936990000|2021-12-31 07:49:50|1790.35|1774.35|1790.5|1774.5|1790.5|1774.5|1790.15|1774.15|3
1640937000000|2021-12-31 07:50:00|1790.38|1774.38|1790.5|1774.5|1790.5|1774.5|1790.25|1774.25|4
1640937010000|2021-12-31 07:50:10|1790.15|1774.15|1790.15|1774.15|1790.35|1774.35|1790.15|1774.15|3
1640937020000|2021-12-31 07:50:20|1790.25|1774.25|1790.25|1774.25|1790.25|1774.25|1790.25|1774.25|1
1640937030000|2021-12-31 07:50:30|1790|1774|1789.5|1773.5|1790|1774|1789.5|1773.5|2
1640937040000|2021-12-31 07:50:40|1789.48|1773.48|1788.58|1772.58|1789.48|1773.48|1788.58|1772.58|6
1640937050000|2021-12-31 07:50:50|1788.4|1772.4|1788.4|1772.4|1788.4|1772.4|1788.4|1772.4|1
1640937060000|2021-12-31 07:51:00|1788.38|1772.38|1788.93|1772.93|1788.93|1772.93|1788.38|1772.38|3
1640937070000|2021-12-31 07:51:10|1788.9|1772.9|1788.96|1772.96|1789.24|1773.24|1788.53|1772.53|8
1640937080000|2021-12-31 07:51:20|1789.01|1773.01|1789.46|1773.46|1789.46|1773.46|1789.01|1773.01|6
1640937090000|2021-12-31 07:51:30|1789.96|1773.96|1789.46|1773.46|1789.96|1773.96|1789.46|1773.46|3
1640937100000|2021-12-31 07:51:40|1789.47|1773.47|1789.96|1773.96|1790.5|1774.5|1789.47|1773.47|4
1640937110000|2021-12-31 07:51:50|1789.98|1773.98|1789.1|1773.1|1789.98|1773.98|1789.1|1773.1|7
1640937120000|2021-12-31 07:52:00|1789.46|1773.46|1791.12|1775.12|1791.12|1775.12|1789.46|1773.46|6
1640937130000|2021-12-31 07:52:10|1791.04|1775.04|1791.15|1775.15|1791.5|1775.5|1791.04|1775.04|12
1640937140000|2021-12-31 07:52:20|1790.93|1774.93|1792|1776|1792|1776|1790.3|1774.3|8
1640937150000|2021-12-31 07:52:30|1791.5|1775.5|1791.5|1775.5|1792|1776|1791.5|1775.5|6
1640937160000|2021-12-31 07:52:40|1791.75|1775.75|1792.14|1776.14|1792.14|1776.14|1791.75|1775.75|3
1640937170000|2021-12-31 07:52:50|1792.37|1776.37|1792.45|1776.45|1792.45|1776.45|1792.37|1776.37|2
1640937180000|2021-12-31 07:53:00|1792.5|1776.5|1792.5|1776.5|1792.5|1776.5|1792.5|1776.5|1
1640937190000|2021-12-31 07:53:10|1792.88|1776.88|1795.35|1779.35|1795.35|1779.35|1792.88|1776.88|8
1640937200000|2021-12-31 07:53:20|1795.36|1779.36|1797|1781|1797.35|1781.35|1795.36|1779.36|8
1640937210000|2021-12-31 07:53:30|1797.07|1781.07|1797.5|1781.5|1797.5|1781.5|1797.07|1781.07|2
1640937230000|2021-12-31 07:53:50|1797.72|1781.72|1798.4|1782.4|1798.5|1782.5|1797.72|1781.72|4
1640937240000|2021-12-31 07:54:00|1798.5|1782.5|1798.5|1782.5|1798.5|1782.5|1798.5|1782.5|1
1640937250000|2021-12-31 07:54:10|1798.78|1782.78|1798.5|1782.5|1798.92|1782.92|1798.5|1782.5|4
1640937260000|2021-12-31 07:54:20|1798.88|1782.88|1799|1783|1799|1783|1798.5|1782.5|4
1640937270000|2021-12-31 07:54:30|1798.89|1782.89|1798.89|1782.89|1798.89|1782.89|1798.89|1782.89|1
1640937280000|2021-12-31 07:54:40|1799|1783|1798.5|1782.5|1799|1783|1798.5|1782.5|2
1640937290000|2021-12-31 07:54:50|1798.88|1782.88|1799.75|1783.75|1800.08|1784.08|1798.5|1782.5|12
1640937300000|2021-12-31 07:55:00|1799.66|1783.66|1799.05|1783.05|1799.66|1783.66|1798.6|1782.6|7
1640937310000|2021-12-31 07:55:10|1799.5|1783.5|1799.89|1783.89|1799.89|1783.89|1799.5|1783.5|14
1640937320000|2021-12-31 07:55:20|1799.75|1783.75|1800.18|1784.18|1800.18|1784.18|1799.75|1783.75|9
1640937330000|2021-12-31 07:55:30|1799.98|1783.98|1799.65|1783.65|1800.18|1784.18|1799.65|1783.65|5
1640937340000|2021-12-31 07:55:40|1799.5|1783.5|1799.03|1783.03|1799.5|1783.5|1798.5|1782.5|7
1640937350000|2021-12-31 07:55:50|1799.58|1783.58|1800.69|1784.69|1801.01|1785.01|1799.58|1783.58|12
1640937360000|2021-12-31 07:56:00|1800.65|1784.65|1800.5|1784.5|1800.65|1784.65|1800.31|1784.31|6
1640937370000|2021-12-31 07:56:10|1800.55|1784.55|1801.23|1785.23|1802.2|1786.2|1800.55|1784.55|9
1640937380000|2021-12-31 07:56:20|1801.36|1785.36|1801.23|1785.23|1801.5|1785.5|1801.08|1785.08|5
1640937390000|2021-12-31 07:56:30|1801.48|1785.48|1801.4|1785.4|1801.66|1785.66|1801.23|1785.23|7
1640937400000|2021-12-31 07:56:40|1801.5|1785.5|1801.23|1785.23|1801.5|1785.5|1801.23|1785.23|7
1640937410000|2021-12-31 07:56:50|1801.4|1785.4|1802|1786|1802|1786|1801.23|1785.23|9
1640937420000|2021-12-31 07:57:00|1802.05|1786.05|1802|1786|1802.05|1786.05|1801.92|1785.92|3
1640937430000|2021-12-31 07:57:10|1802.45|1786.45|1802.5|1786.5|1802.5|1786.5|1802.45|1786.45|2
1640937450000|2021-12-31 07:57:30|1802.46|1786.46|1802.5|1786.5|1802.5|1786.5|1802.46|1786.46|6
1640937460000|2021-12-31 07:57:40|1802.62|1786.62|1802.85|1786.85|1802.85|1786.85|1802.5|1786.5|3
1640937470000|2021-12-31 07:57:50|1802.5|1786.5|1804.05|1788.05|1804.05|1788.05|1802.5|1786.5|6
1640937480000|2021-12-31 07:58:00|1803.8|1787.8|1804.5|1788.5|1804.75|1788.75|1803.8|1787.8|5
1640937490000|2021-12-31 07:58:10|1804.05|1788.05|1804.18|1788.18|1804.5|1788.5|1804.05|1788.05|5
1640937500000|2021-12-31 07:58:20|1804.19|1788.19|1806|1790|1806|1790|1804.19|1788.19|12
1640937510000|2021-12-31 07:58:30|1805.72|1789.72|1806|1790|1806|1790|1805.5|1789.5|6
1640937520000|2021-12-31 07:58:40|1806.5|1790.5|1806.81|1790.81|1806.81|1790.81|1806|1790|12
1640937530000|2021-12-31 07:58:50|1807|1791|1806|1790|1807.5|1791.5|1806|1790|9
1640937540000|2021-12-31 07:59:00|1806.2|1790.2|1807.11|1791.11|1807.11|1791.11|1806|1790|11
1640937550000|2021-12-31 07:59:10|1807.42|1791.42|1809.64|1793.64|1809.64|1793.64|1807.42|1791.42|12
1640937560000|2021-12-31 07:59:20|1809|1793|1809.74|1793.74|1809.74|1793.74|1809|1793|11
1640937570000|2021-12-31 07:59:30|1810.1|1794.1|1810.5|1794.5|1810.5|1794.5|1809.97|1793.97|4
1640937580000|2021-12-31 07:59:40|1811|1795|1814|1798|1814.5|1798.5|1811|1795|15
1640937590000|2021-12-31 07:59:50|1814.24|1798.24|1814|1798|1814.65|1798.65|1813.75|1797.75|9
1640937600000|2021-12-31 08:00:00|1814.25|1798.25|1814.15|1798.15|1814.25|1798.25|1814|1798|3
1640937610000|2021-12-31 08:00:10|1814.25|1798.25|1813.75|1797.75|1814.25|1798.25|1813.75|1797.75|8
1640937620000|2021-12-31 08:00:20|1813.5|1797.5|1808.5|1792.5|1813.5|1797.5|1807.8|1791.8|14
1640937630000|2021-12-31 08:00:30|1808.75|1792.75|1809.08|1793.08|1809.8|1793.8|1808.5|1792.5|9
1640937640000|2021-12-31 08:00:40|1808.98|1792.98|1813.5|1797.5|1813.5|1797.5|1808.98|1792.98|7
1640937650000|2021-12-31 08:00:50|1813|1797|1813.4|1797.4|1813.5|1797.5|1812.5|1796.5|6
1640937660000|2021-12-31 08:01:00|1813.5|1797.5|1812.5|1796.5|1813.5|1797.5|1812.5|1796.5|6
1640937670000|2021-12-31 08:01:10|1813.35|1797.35|1813.5|1797.5|1813.5|1797.5|1813|1797|6
1640937680000|2021-12-31 08:01:20|1812.88|1796.88|1812.5|1796.5|1813|1797|1812.5|1796.5|5
1640937690000|2021-12-31 08:01:30|1813|1797|1812.5|1796.5|1813|1797|1812.5|1796.5|9
1640937700000|2021-12-31 08:01:40|1811.75|1795.75|1811.5|1795.5|1812.5|1796.5|1811.5|1795.5|6
1640937710000|2021-12-31 08:01:50|1811.41|1795.41|1810.83|1794.83|1811.41|1795.41|1810.75|1794.75|10
1640937720000|2021-12-31 08:02:00|1810.6|1794.6|1809.5|1793.5|1810.68|1794.68|1809.1|1793.1|12
1640937730000|2021-12-31 08:02:10|1809.63|1793.63|1810.26|1794.26|1810.34|1794.34|1809.63|1793.63|4
1640937740000|2021-12-31 08:02:20|1810.27|1794.27|1812|1796|1812|1796|1810.14|1794.14|12
1640937750000|2021-12-31 08:02:30|1812.35|1796.35|1812|1796|1812.5|1796.5|1812|1796|5
1640937760000|2021-12-31 08:02:40|1811.7|1795.7|1812.24|1796.24|1812.24|1796.24|1810.65|1794.65|13
1640937770000|2021-12-31 08:02:50|1812.23|1796.23|1812.75|1796.75|1812.75|1796.75|1812.23|1796.23|5
1640937780000|2021-12-31 08:03:00|1813|1797|1815.3|1799.3|1815.3|1799.3|1812.75|1796.75|17
1640937790000|2021-12-31 08:03:10|1815.34|1799.34|1814|1798|1815.34|1799.34|1813.89|1797.89|13
1640937800000|2021-12-31 08:03:20|1814.5|1798.5|1815.3|1799.3|1815.3|1799.3|1814|1798|10
1640937810000|2021-12-31 08:03:30|1815.5|1799.5|1814.96|1798.96|1816.15|1800.15|1814.96|1798.96|9
1640937820000|2021-12-31 08:03:40|1814.5|1798.5|1814.75|1798.75|1815|1799|1814|1798|11
1640937830000|2021-12-31 08:03:50|1815|1799|1816.5|1800.5|1816.5|1800.5|1815|1799|7
1640937840000|2021-12-31 08:04:00|1816.4|1800.4|1816.5|1800.5|1816.5|1800.5|1816.4|1800.4|2
1640937850000|2021-12-31 08:04:10|1817|1801|1816.9|1800.9|1817|1801|1816.9|1800.9|2
1640937860000|2021-12-31 08:04:20|1816.5|1800.5|1816.9|1800.9|1817.3|1801.3|1816.15|1800.15|8
1640937870000|2021-12-31 08:04:30|1816.92|1800.92|1817|1801|1817|1801|1816.92|1800.92|2
1640937880000|2021-12-31 08:04:40|1817.5|1801.5|1817.5|1801.5|1817.5|1801.5|1817.5|1801.5|1
1640937890000|2021-12-31 08:04:50|1817.22|1801.22|1817.22|1801.22|1817.22|1801.22|1817.22|1801.22|1
1640937900000|2021-12-31 08:05:00|1817.5|1801.5|1817.5|1801.5|1817.5|1801.5|1817.13|1801.13|6
1640937910000|2021-12-31 08:05:10|1816.75|1800.75|1816.52|1800.52|1816.77|1800.77|1816.51|1800.51|7
1640937920000|2021-12-31 08:05:20|1816.51|1800.51|1816.5|1800.5|1816.51|1800.51|1816.2|1800.2|3
1640937930000|2021-12-31 08:05:30|1816.44|1800.44|1815.76|1799.76|1816.44|1800.44|1815.5|1799.5|9
1640937940000|2021-12-31 08:05:40|1815|1799|1814.5|1798.5|1815|1799|1814.5|1798.5|11
1640937950000|2021-12-31 08:05:50|1814.57|1798.57|1814.5|1798.5|1814.57|1798.57|1814.5|1798.5|2
1640937960000|2021-12-31 08:06:00|1814.57|1798.57|1815.11|1799.11|1815.45|1799.45|1814.57|1798.57|11
1640937970000|2021-12-31 08:06:10|1815.5|1799.5|1815|1799|1815.5|1799.5|1815|1799|5
1640937980000|2021-12-31 08:06:20|1815.5|1799.5|1815.5|1799.5|1816.5|1800.5|1815.25|1799.25|7
1640937990000|2021-12-31 08:06:30|1815.9|1799.9|1817.64|1801.64|1817.64|1801.64|1815.9|1799.9|5
1640938000000|2021-12-31 08:06:40|1817.48|1801.48|1816.75|1800.75|1817.5|1801.5|1816.75|1800.75|9
1640938010000|2021-12-31 08:06:50|1816.5|1800.5|1816.5|1800.5|1817|1801|1816.5|1800.5|5
1640938020000|2021-12-31 08:07:00|1816.88|1800.88|1816.88|1800.88|1816.88|1800.88|1816.5|1800.5|5
1640938030000|2021-12-31 08:07:10|1816.5|1800.5|1816.5|1800.5|1817|1801|1816.5|1800.5|6
1640938040000|2021-12-31 08:07:20|1816.25|1800.25|1814.5|1798.5|1816.25|1800.25|1814.5|1798.5|12
1640938050000|2021-12-31 08:07:30|1814.51|1798.51|1814.1|1798.1|1814.52|1798.52|1814.1|1798.1|3
1640938070000|2021-12-31 08:07:50|1813.65|1797.65|1813|1797|1813.65|1797.65|1813|1797|3
1640938080000|2021-12-31 08:08:00|1812.55|1796.55|1812.5|1796.5|1812.55|1796.55|1812.5|1796.5|2
1640938090000|2021-12-31 08:08:10|1812.55|1796.55|1816.5|1800.5|1816.5|1800.5|1812.55|1796.55|14
1640938100000|2021-12-31 08:08:20|1816|1800|1815.75|1799.75|1816|1800|1815.75|1799.75|3
1640938110000|2021-12-31 08:08:30|1816|1800|1816.5|1800.5|1816.5|1800.5|1816|1800|3
1640938130000|2021-12-31 08:08:50|1817.01|1801.01|1816.88|1800.88|1817.01|1801.01|1816.88|1800.88|2
1640938140000|2021-12-31 08:09:00|1816.93|1800.93|1816.5|1800.5|1817|1801|1816.5|1800.5|4
1640938150000|2021-12-31 08:09:10|1817|1801|1816.5|1800.5|1817|1801|1816.5|1800.5|2
1640938160000|2021-12-31 08:09:20|1816.59|1800.59|1816.59|1800.59|1816.59|1800.59|1816.5|1800.5|3
1640938170000|2021-12-31 08:09:30|1817|1801|1817.75|1801.75|1817.92|1801.92|1817|1801|8
1640938180000|2021-12-31 08:09:40|1817.5|1801.5|1817.75|1801.75|1818|1802|1817.5|1801.5|5
1640938190000|2021-12-31 08:09:50|1817.84|1801.84|1818.5|1802.5|1818.68|1802.68|1817.84|1801.84|9
1640938200000|2021-12-31 08:10:00|1818.23|1802.23|1816|1800|1818.26|1802.26|1816|1800|12
1640938210000|2021-12-31 08:10:10|1816.17|1800.17|1816.88|1800.88|1817.05|1801.05|1816|1800|13
1640938220000|2021-12-31 08:10:20|1816.5|1800.5|1816.5|1800.5|1816.75|1800.75|1816.13|1800.13|5
1640938230000|2021-12-31 08:10:30|1817|1801|1817.15|1801.15|1817.15|1801.15|1817|1801|2
1640938240000|2021-12-31 08:10:40|1817.5|1801.5|1817.5|1801.5|1817.5|1801.5|1817.5|1801.5|1
1640938250000|2021-12-31 08:10:50|1817.4|1801.4|1817.4|1801.4|1817.4|1801.4|1817.4|1801.4|1
1640938260000|2021-12-31 08:11:00|1817.54|1801.54|1817.65|1801.65|1817.88|1801.88|1817.3|1801.3|9
1640938270000|2021-12-31 08:11:10|1817.75|1801.75|1818.5|1802.5|1818.5|1802.5|1817.75|1801.75|3
1640938280000|2021-12-31 08:11:20|1818.25|1802.25|1818|1802|1818.25|1802.25|1818|1802|4
1640938290000|2021-12-31 08:11:30|1817.5|1801.5|1817.5|1801.5|1817.5|1801.5|1817.5|1801.5|1
1640938300000|2021-12-31 08:11:40|1817.37|1801.37|1817.5|1801.5|1817.5|1801.5|1817.2|1801.2|6
1640938320000|2021-12-31 08:12:00|1817.79|1801.79|1817.66|1801.66|1818.68|1802.68|1817.56|1801.56|12
1640938330000|2021-12-31 08:12:10|1817.56|1801.56|1816|1800|1817.66|1801.66|1816|1800|6
1640938340000|2021-12-31 08:12:20|1816.5|1800.5|1816.5|1800.5|1816.86|1800.86|1816.5|1800.5|3
1640938350000|2021-12-31 08:12:30|1816.65|1800.65|1816.5|1800.5|1817|1801|1816.5|1800.5|5
1640938360000|2021-12-31 08:12:40|1816.53|1800.53|1815.11|1799.11|1816.55|1800.55|1815.11|1799.11|7
1640938370000|2021-12-31 08:12:50|1815|1799|1814.5|1798.5|1815|1799|1814|1798|6
1640938380000|2021-12-31 08:13:00|1815|1799|1815.07|1799.07|1815.07|1799.07|1815|1799|2
1640938390000|2021-12-31 08:13:10|1815|1799|1815.5|1799.5|1815.5|1799.5|1815|1799|2
1640938420000|2021-12-31 08:13:40|1815.1|1799.1|1813.55|1797.55|1815.1|1799.1|1813.55|1797.55|7
1640938430000|2021-12-31 08:13:50|1814|1798|1813.6|1797.6|1814|1798|1813.5|1797.5|6
1640938440000|2021-12-31 08:14:00|1813.5|1797.5|1814.72|1798.72|1815.05|1799.05|1813.5|1797.5|7
1640938450000|2021-12-31 08:14:10|1815|1799|1815.9|1799.9|1816.25|1800.25|1814.72|1798.72|7
1640938460000|2021-12-31 08:14:20|1816|1800|1816.5|1800.5|1816.5|1800.5|1816|1800|8
1640938470000|2021-12-31 08:14:30|1816.13|1800.13|1816.09|1800.09|1816.5|1800.5|1816.09|1800.09|3
1640938480000|2021-12-31 08:14:40|1816.5|1800.5|1815|1799|1816.5|1800.5|1815|1799|11
1640938500000|2021-12-31 08:15:00|1814.5|1798.5|1814.17|1798.17|1814.5|1798.5|1813.58|1797.58|8
1640938510000|2021-12-31 08:15:10|1814.24|1798.24|1813.67|1797.67|1814.24|1798.24|1813.67|1797.67|2
1640938520000|2021-12-31 08:15:20|1813.5|1797.5|1813.5|1797.5|1813.5|1797.5|1812.8|1796.8|7
1640938530000|2021-12-31 08:15:30|1813.67|1797.67|1814.5|1798.5|1815|1799|1813.67|1797.67|6
1640938540000|2021-12-31 08:15:40|1815|1799|1816|1800|1816|1800|1815|1799|4
1640938550000|2021-12-31 08:15:50|1816.95|1800.95|1816.88|1800.88|1817.28|1801.28|1816.78|1800.78|14
1640938560000|2021-12-31 08:16:00|1816.78|1800.78|1816.78|1800.78|1816.78|1800.78|1816.7|1800.7|3
1640938570000|2021-12-31 08:16:10|1816.65|1800.65|1817.13|1801.13|1817.5|1801.5|1816.65|1800.65|6
1640938580000|2021-12-31 08:16:20|1817.5|1801.5|1815.99|1799.99|1817.5|1801.5|1815.73|1799.73|11
1640938590000|2021-12-31 08:16:30|1815.63|1799.63|1815.3|1799.3|1815.63|1799.63|1815.3|1799.3|5
1640938600000|2021-12-31 08:16:40|1815.45|1799.45|1815.5|1799.5|1815.5|1799.5|1815.45|1799.45|2
1640938610000|2021-12-31 08:16:50|1815.45|1799.45|1815.45|1799.45|1815.45|1799.45|1815.45|1799.45|1
1640938640000|2021-12-31 08:17:20|1815.5|1799.5|1814|1798|1815.5|1799.5|1814|1798|6
1640938650000|2021-12-31 08:17:30|1813.91|1797.91|1813.5|1797.5|1814.1|1798.1|1813.5|1797.5|3
1640938660000|2021-12-31 08:17:40|1813.13|1797.13|1813|1797|1813.13|1797.13|1813|1797|4
1640938670000|2021-12-31 08:17:50|1813.5|1797.5|1814.45|1798.45|1814.45|1798.45|1813.5|1797.5|4
1640938680000|2021-12-31 08:18:00|1814.56|1798.56|1814.82|1798.82|1814.82|1798.82|1814.56|1798.56|4
1640938690000|2021-12-31 08:18:10|1814.68|1798.68|1814.78|1798.78|1814.82|1798.82|1814.67|1798.67|4
1640938720000|2021-12-31 08:18:40|1814.54|1798.54|1814.4|1798.4|1814.58|1798.58|1814.4|1798.4|4
1640938730000|2021-12-31 08:18:50|1814.55|1798.55|1814.5|1798.5|1814.55|1798.55|1814.5|1798.5|2
1640938740000|2021-12-31 08:19:00|1814.4|1798.4|1813.5|1797.5|1814.5|1798.5|1813.5|1797.5|6
1640938760000|2021-12-31 08:19:20|1813|1797|1813|1797|1813|1797|1813|1797|1
1640938770000|2021-12-31 08:19:30|1812.75|1796.75|1812.75|1796.75|1812.75|1796.75|1812.75|1796.75|1
1640938810000|2021-12-31 08:20:10|1813|1797|1814.95|1798.95|1814.98|1798.98|1813|1797|8
1640938830000|2021-12-31 08:20:30|1815.05|1799.05|1814.61|1798.61|1815.05|1799.05|1814.59|1798.59|4
1640938840000|2021-12-31 08:20:40|1814.56|1798.56|1813.45|1797.45|1814.56|1798.56|1813.45|1797.45|5
1640938850000|2021-12-31 08:20:50|1813.65|1797.65|1813.65|1797.65|1813.65|1797.65|1813.65|1797.65|1
1640938860000|2021-12-31 08:21:00|1813.15|1797.15|1813|1797|1813.15|1797.15|1813|1797|2
1640938870000|2021-12-31 08:21:10|1812.7|1796.7|1812.59|1796.59|1812.7|1796.7|1812.59|1796.59|2
1640938880000|2021-12-31 08:21:20|1812.5|1796.5|1813.5|1797.5|1813.5|1797.5|1812.5|1796.5|6
1640938900000|2021-12-31 08:21:40|1813.61|1797.61|1814.39|1798.39|1814.39|1798.39|1813.61|1797.61|3
1640938910000|2021-12-31 08:21:50|1814.3|1798.3|1814.35|1798.35|1814.53|1798.53|1814.3|1798.3|6
1640938920000|2021-12-31 08:22:00|1814.6|1798.6|1815.28|1799.28|1815.42|1799.42|1814.6|1798.6|7
1640938930000|2021-12-31 08:22:10|1815.5|1799.5|1815.88|1799.88|1815.88|1799.88|1815.5|1799.5|11
1640938940000|2021-12-31 08:22:20|1815.5|1799.5|1815.69|1799.69|1815.69|1799.69|1815.18|1799.18|8
1640938950000|2021-12-31 08:22:30|1815.19|1799.19|1816.45|1800.45|1816.45|1800.45|1815.19|1799.19|4
1640938960000|2021-12-31 08:22:40|1816.5|1800.5|1816.72|1800.72|1816.72|1800.72|1816.5|1800.5|4
1640938970000|2021-12-31 08:22:50|1816.5|1800.5|1816.5|1800.5|1816.72|1800.72|1816.5|1800.5|5
1640938980000|2021-12-31 08:23:00|1816.54|1800.54|1816.5|1800.5|1816.54|1800.54|1816.5|1800.5|2
1640938990000|2021-12-31 08:23:10|1816.95|1800.95|1816.95|1800.95|1816.95|1800.95|1816.95|1800.95|1
1640939000000|2021-12-31 08:23:20|1817.5|1801.5|1817.5|1801.5|1817.56|1801.56|1817.5|1801.5|3
1640939010000|2021-12-31 08:23:30|1817.3|1801.3|1817.3|1801.3|1817.3|1801.3|1817.3|1801.3|1
1640939020000|2021-12-31 08:23:40|1817.5|1801.5|1819.18|1803.18|1819.18|1803.18|1817.45|1801.45|5
1640939030000|2021-12-31 08:23:50|1820.05|1804.05|1827|1811|1827|1811|1820|1804|22
1640939040000|2021-12-31 08:24:00|1827.02|1811.02|1832.74|1816.74|1833|1817|1827|1811|23
1640939050000|2021-12-31 08:24:10|1834.5|1818.5|1837.42|1821.42|1838.5|1822.5|1834.22|1818.22|28
1640939060000|2021-12-31 08:24:20|1837.5|1821.5|1839.69|1823.69|1839.92|1823.92|1836.15|1820.15|23
1640939070000|2021-12-31 08:24:30|1841|1825|1833.37|1817.37|1841.9|1825.9|1833.37|1817.37|27
1640939080000|2021-12-31 08:24:40|1833.36|1817.36|1833.64|1817.64|1837.44|1821.44|1832.6|1816.6|30
1640939090000|2021-12-31 08:24:50|1833.37|1817.37|1831.81|1815.81|1834.51|1818.51|1830|1814|24
1640939100000|2021-12-31 08:25:00|1831.92|1815.92|1831|1815|1834.55|1818.55|1830.65|1814.65|28
1640939110000|2021-12-31 08:25:10|1831.5|1815.5|1832.96|1816.96|1833.79|1817.79|1831.5|1815.5|21
1640939120000|2021-12-31 08:25:20|1833.1|1817.1|1837|1821|1837.75|1821.75|1832.45|1816.45|19
1640939130000|2021-12-31 08:25:30|1836.5|1820.5|1834.73|1818.73|1836.51|1820.51|1833.87|1817.87|25
1640939140000|2021-12-31 08:25:40|1835.08|1819.08|1834.73|1818.73|1835.45|1819.45|1834.69|1818.69|14
1640939150000|2021-12-31 08:25:50|1834.98|1818.98|1834.73|1818.73|1835.5|1819.5|1834.23|1818.23|12
1640939160000|2021-12-31 08:26:00|1835.23|1819.23|1835.32|1819.32|1837.5|1821.5|1835|1819|17
1640939170000|2021-12-31 08:26:10|1835|1819|1836.29|1820.29|1837.6|1821.6|1834.73|1818.73|19
1640939180000|2021-12-31 08:26:20|1835.86|1819.86|1837|1821|1837|1821|1834.73|1818.73|16
1640939190000|2021-12-31 08:26:30|1838|1822|1837.5|1821.5|1838|1822|1836.5|1820.5|12
1640939200000|2021-12-31 08:26:40|1838|1822|1838|1822|1838|1822|1837.5|1821.5|8
1640939210000|2021-12-31 08:26:50|1837.59|1821.59|1841|1825|1841|1825|1837.5|1821.5|16
1640939220000|2021-12-31 08:27:00|1840.96|1824.96|1842.44|1826.44|1842.47|1826.47|1840|1824|19
1640939230000|2021-12-31 08:27:10|1842.76|1826.76|1843.25|1827.25|1843.5|1827.5|1842.5|1826.5|13
1640939240000|2021-12-31 08:27:20|1842.75|1826.75|1846.06|1830.06|1847|1831|1841|1825|27
1640939250000|2021-12-31 08:27:30|1845.77|1829.77|1848.44|1832.44|1848.5|1832.5|1845.37|1829.37|13
1640939260000|2021-12-31 08:27:40|1848.47|1832.47|1853.57|1837.57|1857.04|1841.04|1848.47|1832.47|29
1640939270000|2021-12-31 08:27:50|1852.5|1836.5|1852.95|1836.95|1852.95|1836.95|1849|1833|24
1640939280000|2021-12-31 08:28:00|1852.29|1836.29|1849.36|1833.36|1852.79|1836.79|1849.36|1833.36|13
1640939290000|2021-12-31 08:28:10|1849.86|1833.86|1848.5|1832.5|1850|1834|1848.5|1832.5|8
1640939300000|2021-12-31 08:28:20|1848|1832|1848|1832|1848|1832|1846.5|1830.5|10
1640939310000|2021-12-31 08:28:30|1847.5|1831.5|1846.36|1830.36|1847.5|1831.5|1846.36|1830.36|16
1640939320000|2021-12-31 08:28:40|1846.5|1830.5|1845.5|1829.5|1846.5|1830.5|1845|1829|10
1640939330000|2021-12-31 08:28:50|1845.29|1829.29|1845|1829|1845.6|1829.6|1844.5|1828.5|9
1640939340000|2021-12-31 08:29:00|1844.5|1828.5|1843|1827|1845|1829|1843|1827|13
1640939350000|2021-12-31 08:29:10|1842.5|1826.5|1843.79|1827.79|1843.79|1827.79|1841|1825|15
1640939360000|2021-12-31 08:29:20|1843.54|1827.54|1842.95|1826.95|1843.84|1827.84|1842.5|1826.5|8
1640939370000|2021-12-31 08:29:30|1843.45|1827.45|1845.1|1829.1|1845.5|1829.5|1843.45|1827.45|15
1640939380000|2021-12-31 08:29:40|1845|1829|1845.25|1829.25|1845.5|1829.5|1844.85|1828.85|8
1640939390000|2021-12-31 08:29:50|1845|1829|1846.3|1830.3|1846.5|1830.5|1844.75|1828.75|10
1640939400000|2021-12-31 08:30:00|1846.5|1830.5|1849.5|1833.5|1849.5|1833.5|1846.5|1830.5|17
1640939410000|2021-12-31 08:30:10|1850|1834|1850.71|1834.71|1850.71|1834.71|1850|1834|6
1640939420000|2021-12-31 08:30:20|1851.08|1835.08|1853.09|1837.09|1853.09|1837.09|1851.08|1835.08|11
1640939430000|2021-12-31 08:30:30|1852.7|1836.7|1854.2|1838.2|1854.2|1838.2|1852.7|1836.7|8
1640939440000|2021-12-31 08:30:40|1854.14|1838.14|1855.06|1839.06|1855.1|1839.1|1853.85|1837.85|15
1640939450000|2021-12-31 08:30:50|1855|1839|1855|1839|1855.13|1839.13|1854.6|1838.6|9
1640939460000|2021-12-31 08:31:00|1855.5|1839.5|1855.81|1839.81|1855.81|1839.81|1855.5|1839.5|3
1640939470000|2021-12-31 08:31:10|1855.92|1839.92|1856|1840|1857.5|1841.5|1855.65|1839.65|14
1640939480000|2021-12-31 08:31:20|1855.85|1839.85|1855.3|1839.3|1855.85|1839.85|1854.89|1838.89|11
1640939490000|2021-12-31 08:31:30|1855.59|1839.59|1855.88|1839.88|1856|1840|1855.45|1839.45|13
1640939500000|2021-12-31 08:31:40|1856|1840|1855.89|1839.89|1856|1840|1855.89|1839.89|4
1640939510000|2021-12-31 08:31:50|1855.7|1839.7|1853.5|1837.5|1855.7|1839.7|1853.5|1837.5|10
1640939520000|2021-12-31 08:32:00|1853.92|1837.92|1850.25|1834.25|1854|1838|1850.25|1834.25|22
1640939530000|2021-12-31 08:32:10|1850.5|1834.5|1851.45|1835.45|1851.45|1835.45|1850.5|1834.5|8
1640939540000|2021-12-31 08:32:20|1851.67|1835.67|1854|1838|1854.3|1838.3|1851.67|1835.67|8
1640939550000|2021-12-31 08:32:30|1854.3|1838.3|1855.75|1839.75|1855.75|1839.75|1854.3|1838.3|8
1640939560000|2021-12-31 08:32:40|1856|1840|1858.9|1842.9|1859|1843|1856|1840|14
1640939570000|2021-12-31 08:32:50|1858.5|1842.5|1855.9|1839.9|1858.55|1842.55|1855.18|1839.18|20
1640939580000|2021-12-31 08:33:00|1856|1840|1861.96|1845.96|1862.64|1846.64|1855|1839|26
1640939590000|2021-12-31 08:33:10|1861.72|1845.72|1864.54|1848.54|1864.54|1848.54|1861.72|1845.72|13
1640939600000|2021-12-31 08:33:20|1864.69|1848.69|1863|1847|1866.25|1850.25|1862.5|1846.5|19
1640939610000|2021-12-31 08:33:30|1862.95|1846.95|1863|1847|1863|1847|1862|1846|17
1640939620000|2021-12-31 08:33:40|1862.81|1846.81|1862|1846|1863.43|1847.43|1861.94|1845.94|14
1640939630000|2021-12-31 08:33:50|1861.94|1845.94|1864.17|1848.17|1864.17|1848.17|1861.4|1845.4|13
1640939640000|2021-12-31 08:34:00|1864|1848|1864.62|1848.62|1864.62|1848.62|1863.25|1847.25|20
1640939650000|2021-12-31 08:34:10|1864.52|1848.52|1864.25|1848.25|1865|1849|1863.17|1847.17|23
1640939660000|2021-12-31 08:34:20|1864.5|1848.5|1864.6|1848.6|1865.38|1849.38|1864|1848|15
1640939670000|2021-12-31 08:34:30|1865.17|1849.17|1866.4|1850.4|1866.4|1850.4|1864.95|1848.95|15
1640939680000|2021-12-31 08:34:40|1865.8|1849.8|1865.45|1849.45|1866.75|1850.75|1865.45|1849.45|15
1640939690000|2021-12-31 08:34:50|1865.88|1849.88|1866.09|1850.09|1866.96|1850.96|1865.76|1849.76|19
1640939700000|2021-12-31 08:35:00|1865.5|1849.5|1865.5|1849.5|1867.83|1851.83|1865|1849|19
1640939710000|2021-12-31 08:35:10|1865.22|1849.22|1865|1849|1866.67|1850.67|1865|1849|14
1640939720000|2021-12-31 08:35:20|1865.19|1849.19|1866|1850|1866.67|1850.67|1864.5|1848.5|16
1640939730000|2021-12-31 08:35:30|1866.5|1850.5|1866|1850|1867|1851|1866|1850|14
1640939740000|2021-12-31 08:35:40|1866.5|1850.5|1868.82|1852.82|1869|1853|1866.5|1850.5|25
1640939750000|2021-12-31 08:35:50|1869|1853|1867.5|1851.5|1869.5|1853.5|1867.5|1851.5|13
1640939760000|2021-12-31 08:36:00|1868|1852|1866|1850|1868.03|1852.03|1866|1850|13
1640939770000|2021-12-31 08:36:10|1864.5|1848.5|1865.85|1849.85|1865.85|1849.85|1863.15|1847.15|16
1640939780000|2021-12-31 08:36:20|1866|1850|1867.79|1851.79|1867.79|1851.79|1865.5|1849.5|13
1640939790000|2021-12-31 08:36:30|1867.5|1851.5|1868.82|1852.82|1869|1853|1867.36|1851.36|20
1640939800000|2021-12-31 08:36:40|1869|1853|1867|1851|1869.18|1853.18|1867|1851|12
1640939810000|2021-12-31 08:36:50|1867.2|1851.2|1867|1851|1868.02|1852.02|1866.93|1850.93|11
1640939820000|2021-12-31 08:37:00|1866.35|1850.35|1867.91|1851.91|1867.95|1851.95|1865.85|1849.85|16
1640939830000|2021-12-31 08:37:10|1867.95|1851.95|1868|1852|1868.29|1852.29|1867.65|1851.65|8
1640939840000|2021-12-31 08:37:20|1867.85|1851.85|1867.5|1851.5|1868|1852|1867.05|1851.05|9
1640939850000|2021-12-31 08:37:30|1867|1851|1869.33|1853.33|1869.33|1853.33|1866.89|1850.89|14
1640939860000|2021-12-31 08:37:40|1869.48|1853.48|1868.9|1852.9|1870.06|1854.06|1868|1852|14
1640939870000|2021-12-31 08:37:50|1868.97|1852.97|1866.31|1850.31|1869.2|1853.2|1866.1|1850.1|11
1640939880000|2021-12-31 08:38:00|1866.5|1850.5|1862.55|1846.55|1866.5|1850.5|1862.5|1846.5|16
1640939890000|2021-12-31 08:38:10|1862.54|1846.54|1865|1849|1865|1849|1862.54|1846.54|18
1640939900000|2021-12-31 08:38:20|1864.92|1848.92|1864.5|1848.5|1865.29|1849.29|1864|1848|10
1640939910000|2021-12-31 08:38:30|1864.92|1848.92|1867.07|1851.07|1867.8|1851.8|1864.92|1848.92|13
1640939920000|2021-12-31 08:38:40|1867|1851|1867.32|1851.32|1867.32|1851.32|1866.81|1850.81|9
1640939930000|2021-12-31 08:38:50|1867.6|1851.6|1866.85|1850.85|1867.6|1851.6|1866.85|1850.85|5
1640939940000|2021-12-31 08:39:00|1867|1851|1864.5|1848.5|1867.6|1851.6|1864.5|1848.5|14
1640939950000|2021-12-31 08:39:10|1864.95|1848.95|1862.5|1846.5|1864.95|1848.95|1861|1845|13
1640939960000|2021-12-31 08:39:20|1862.1|1846.1|1864.69|1848.69|1866.9|1850.9|1861.5|1845.5|24
1640939970000|2021-12-31 08:39:30|1864.66|1848.66|1864.45|1848.45|1864.66|1848.66|1863.23|1847.23|15
1640939980000|2021-12-31 08:39:40|1864.68|1848.68|1866.5|1850.5|1867|1851|1864.68|1848.68|16
1640939990000|2021-12-31 08:39:50|1866.75|1850.75|1867|1851|1867|1851|1866|1850|8
1640940000000|2021-12-31 08:40:00|1866.82|1850.82|1867|1851|1867|1851|1866.25|1850.25|7
1640940010000|2021-12-31 08:40:10|1866.79|1850.79|1866.5|1850.5|1867|1851|1866.25|1850.25|8
1640940020000|2021-12-31 08:40:20|1866.29|1850.29|1864.07|1848.07|1866.81|1850.81|1864|1848|14
1640940030000|2021-12-31 08:40:30|1864.15|1848.15|1865|1849|1865|1849|1863.88|1847.88|11
1640940040000|2021-12-31 08:40:40|1864.85|1848.85|1865.13|1849.13|1866|1850|1864.85|1848.85|16
1640940050000|2021-12-31 08:40:50|1867.51|1851.51|1867.46|1851.46|1868.1|1852.1|1866.56|1850.56|20
1640940060000|2021-12-31 08:41:00|1867.5|1851.5|1866|1850|1867.5|1851.5|1866|1850|7
1640940070000|2021-12-31 08:41:10|1865.5|1849.5|1864.5|1848.5|1865.5|1849.5|1864.35|1848.35|12
1640940080000|2021-12-31 08:41:20|1864.42|1848.42|1864.5|1848.5|1864.5|1848.5|1864|1848|7
1640940090000|2021-12-31 08:41:30|1864|1848|1864.5|1848.5|1864.5|1848.5|1864|1848|3
1640940100000|2021-12-31 08:41:40|1865|1849|1865.5|1849.5|1865.5|1849.5|1864.5|1848.5|11
1640940110000|2021-12-31 08:41:50|1865.42|1849.42|1866.91|1850.91|1866.91|1850.91|1865|1849|10
1640940120000|2021-12-31 08:42:00|1867.06|1851.06|1866.5|1850.5|1867.06|1851.06|1866.39|1850.39|9
1640940130000|2021-12-31 08:42:10|1866.35|1850.35|1866.5|1850.5|1866.75|1850.75|1865.95|1849.95|7
1640940140000|2021-12-31 08:42:20|1866.44|1850.44|1867.06|1851.06|1867.06|1851.06|1866.44|1850.44|7
1640940150000|2021-12-31 08:42:30|1867.6|1851.6|1866.92|1850.92|1867.7|1851.7|1866.19|1850.19|13
1640940160000|2021-12-31 08:42:40|1866.19|1850.19|1866.3|1850.3|1866.3|1850.3|1865.5|1849.5|10
1640940170000|2021-12-31 08:42:50|1866.5|1850.5|1866.59|1850.59|1866.65|1850.65|1866.5|1850.5|18
1640940180000|2021-12-31 08:43:00|1867.01|1851.01|1867|1851|1867.18|1851.18|1867|1851|5
1640940190000|2021-12-31 08:43:10|1866.9|1850.9|1867.03|1851.03|1867.06|1851.06|1866.9|1850.9|4
1640940200000|2021-12-31 08:43:20|1866.92|1850.92|1867.06|1851.06|1867.06|1851.06|1866.92|1850.92|6
1640940210000|2021-12-31 08:43:30|1866.7|1850.7|1866.92|1850.92|1867.06|1851.06|1866.7|1850.7|6
1640940220000|2021-12-31 08:43:40|1866.99|1850.99|1866.38|1850.38|1866.99|1850.99|1866.38|1850.38|6
1640940230000|2021-12-31 08:43:50|1866|1850|1865.5|1849.5|1866|1850|1865.5|1849.5|3
1640940240000|2021-12-31 08:44:00|1865.44|1849.44|1865|1849|1865.5|1849.5|1865|1849|6
1640940250000|2021-12-31 08:44:10|1865.5|1849.5|1865.2|1849.2|1865.5|1849.5|1865.2|1849.2|7
1640940260000|2021-12-31 08:44:20|1865.5|1849.5|1865|1849|1865.5|1849.5|1865|1849|2
1640940270000|2021-12-31 08:44:30|1865.29|1849.29|1865.5|1849.5|1865.5|1849.5|1865.29|1849.29|4
1640940290000|2021-12-31 08:44:50|1865.45|1849.45|1865|1849|1865.5|1849.5|1865|1849|5
1640940300000|2021-12-31 08:45:00|1865.5|1849.5|1865.5|1849.5|1865.5|1849.5|1865.5|1849.5|1
1640940310000|2021-12-31 08:45:10|1866|1850|1865.6|1849.6|1866.42|1850.42|1865.6|1849.6|4
1640940320000|2021-12-31 08:45:20|1865.5|1849.5|1865.5|1849.5|1865.5|1849.5|1865.5|1849.5|1
1640940330000|2021-12-31 08:45:30|1866|1850|1865|1849|1866|1850|1865|1849|3
1640940340000|2021-12-31 08:45:40|1865.18|1849.18|1865.45|1849.45|1865.64|1849.64|1865.18|1849.18|7
1640940350000|2021-12-31 08:45:50|1865.53|1849.53|1866.18|1850.18|1866.32|1850.32|1865.45|1849.45|11
1640940360000|2021-12-31 08:46:00|1866.26|1850.26|1866.35|1850.35|1867.2|1851.2|1866.26|1850.26|8
1640940370000|2021-12-31 08:46:10|1866.42|1850.42|1870|1854|1870.3|1854.3|1866.42|1850.42|14
1640940380000|2021-12-31 08:46:20|1869.89|1853.89|1869.28|1853.28|1869.89|1853.89|1868.66|1852.66|18
1640940390000|2021-12-31 08:46:30|1869.11|1853.11|1868|1852|1869.28|1853.28|1867.35|1851.35|20
1640940400000|2021-12-31 08:46:40|1868.09|1852.09|1867.9|1851.9|1868.64|1852.64|1867.9|1851.9|6
1640940410000|2021-12-31 08:46:50|1867.5|1851.5|1867|1851|1867.5|1851.5|1867|1851|5
1640940420000|2021-12-31 08:47:00|1867.25|1851.25|1866.75|1850.75|1867.44|1851.44|1866.75|1850.75|7
1640940430000|2021-12-31 08:47:10|1867|1851|1867.4|1851.4|1867.75|1851.75|1867|1851|11
1640940440000|2021-12-31 08:47:20|1867.52|1851.52|1867|1851|1867.52|1851.52|1866.91|1850.91|7
1640940450000|2021-12-31 08:47:30|1866.86|1850.86|1867.25|1851.25|1867.5|1851.5|1866.25|1850.25|8
1640940460000|2021-12-31 08:47:40|1867|1851|1866.5|1850.5|1867|1851|1866.25|1850.25|12
1640940470000|2021-12-31 08:47:50|1866.25|1850.25|1866.25|1850.25|1866.39|1850.39|1866.25|1850.25|5
1640940480000|2021-12-31 08:48:00|1866.5|1850.5|1867|1851|1867|1851|1866.5|1850.5|3
1640940490000|2021-12-31 08:48:10|1866.55|1850.55|1866.46|1850.46|1866.55|1850.55|1866.46|1850.46|2
1640940500000|2021-12-31 08:48:20|1866.55|1850.55|1866.85|1850.85|1867|1851|1866.55|1850.55|6
1640940510000|2021-12-31 08:48:30|1867|1851|1867|1851|1867|1851|1866.75|1850.75|5
1640940520000|2021-12-31 08:48:40|1866.8|1850.8|1867.25|1851.25|1867.25|1851.25|1866.55|1850.55|5
1640940530000|2021-12-31 08:48:50|1867.5|1851.5|1867.68|1851.68|1867.77|1851.77|1867.5|1851.5|4
1640940540000|2021-12-31 08:49:00|1867.95|1851.95|1871.5|1855.5|1871.89|1855.89|1867.95|1851.95|19
1640940550000|2021-12-31 08:49:10|1871.45|1855.45|1871|1855|1872|1856|1871|1855|11
1640940560000|2021-12-31 08:49:20|1870.9|1854.9|1872|1856|1872.25|1856.25|1870.9|1854.9|18
1640940570000|2021-12-31 08:49:30|1872.11|1856.11|1871.5|1855.5|1872.3|1856.3|1871.5|1855.5|6
1640940580000|2021-12-31 08:49:40|1871.44|1855.44|1872.5|1856.5|1873|1857|1871.44|1855.44|9
1640940590000|2021-12-31 08:49:50|1872.3|1856.3|1871.15|1855.15|1872.3|1856.3|1871|1855|14
1640940600000|2021-12-31 08:50:00|1871.26|1855.26|1872|1856|1872|1856|1871.26|1855.26|6
1640940610000|2021-12-31 08:50:10|1872.3|1856.3|1870.7|1854.7|1872.3|1856.3|1870.7|1854.7|5
1640940620000|2021-12-31 08:50:20|1870.55|1854.55|1870|1854|1871.25|1855.25|1869.45|1853.45|12
1640940630000|2021-12-31 08:50:30|1870.03|1854.03|1869.7|1853.7|1870.03|1854.03|1869.7|1853.7|5
1640940640000|2021-12-31 08:50:40|1869.95|1853.95|1869.9|1853.9|1869.95|1853.95|1869.75|1853.75|5
1640940650000|2021-12-31 08:50:50|1869.98|1853.98|1869.98|1853.98|1869.98|1853.98|1869.98|1853.98|1
1640940660000|2021-12-31 08:51:00|1869.9|1853.9|1869.5|1853.5|1869.9|1853.9|1869.5|1853.5|2
1640940670000|2021-12-31 08:51:10|1869.1|1853.1|1868|1852|1869.16|1853.16|1867.89|1851.89|10
1640940680000|2021-12-31 08:51:20|1867.85|1851.85|1868.08|1852.08|1868.08|1852.08|1867.5|1851.5|9
1640940690000|2021-12-31 08:51:30|1868|1852|1867.5|1851.5|1868|1852|1867.5|1851.5|3
1640940700000|2021-12-31 08:51:40|1867.1|1851.1|1867|1851|1867.5|1851.5|1867|1851|6
1640940710000|2021-12-31 08:51:50|1867.3|1851.3|1867.09|1851.09|1867.35|1851.35|1866.98|1850.98|5
1640940720000|2021-12-31 08:52:00|1867|1851|1867.65|1851.65|1867.65|1851.65|1867|1851|5
1640940730000|2021-12-31 08:52:10|1867.5|1851.5|1868.19|1852.19|1868.46|1852.46|1867.5|1851.5|13
1640940740000|2021-12-31 08:52:20|1868.41|1852.41|1868.48|1852.48|1868.48|1852.48|1868.36|1852.36|4
1640940750000|2021-12-31 08:52:30|1868.43|1852.43|1868.41|1852.41|1868.61|1852.61|1868.41|1852.41|8
1640940760000|2021-12-31 08:52:40|1867.99|1851.99|1867.91|1851.91|1868.12|1852.12|1867.85|1851.85|6
1640940770000|2021-12-31 08:52:50|1867.64|1851.64|1867.5|1851.5|1867.64|1851.64|1867.5|1851.5|5
1640940780000|2021-12-31 08:53:00|1867.4|1851.4|1867.5|1851.5|1867.64|1851.64|1867.1|1851.1|11
1640940790000|2021-12-31 08:53:10|1867|1851|1867|1851|1867|1851|1867|1851|1
1640940800000|2021-12-31 08:53:20|1866.9|1850.9|1867|1851|1867|1851|1866.9|1850.9|2
1640940810000|2021-12-31 08:53:30|1866.88|1850.88|1866.25|1850.25|1867.06|1851.06|1866.25|1850.25|8
1640940820000|2021-12-31 08:53:40|1866.18|1850.18|1865.1|1849.1|1866.25|1850.25|1865|1849|7
1640940830000|2021-12-31 08:53:50|1865.5|1849.5|1864.35|1848.35|1866.5|1850.5|1864|1848|10
1640940840000|2021-12-31 08:54:00|1864.34|1848.34|1863.6|1847.6|1864.47|1848.47|1863.35|1847.35|11
1640940850000|2021-12-31 08:54:10|1863.35|1847.35|1864|1848|1864|1848|1862.5|1846.5|14
1640940860000|2021-12-31 08:54:20|1863.9|1847.9|1863|1847|1864|1848|1863|1847|20
1640940870000|2021-12-31 08:54:30|1863.5|1847.5|1863.5|1847.5|1863.5|1847.5|1863.45|1847.45|3
1640940880000|2021-12-31 08:54:40|1863.45|1847.45|1863.05|1847.05|1863.45|1847.45|1862.95|1846.95|5
1640940890000|2021-12-31 08:54:50|1862.95|1846.95|1862.35|1846.35|1862.95|1846.95|1862|1846|9
1640940900000|2021-12-31 08:55:00|1862.5|1846.5|1863.48|1847.48|1863.48|1847.48|1862.5|1846.5|5
1640940910000|2021-12-31 08:55:10|1863.45|1847.45|1862.95|1846.95|1863.45|1847.45|1862.75|1846.75|9
1640940920000|2021-12-31 08:55:20|1863.17|1847.17|1862.75|1846.75|1863.17|1847.17|1862.75|1846.75|4
1640940930000|2021-12-31 08:55:30|1862.5|1846.5|1861.54|1845.54|1862.5|1846.5|1861.24|1845.24|10
1640940940000|2021-12-31 08:55:40|1861.53|1845.53|1860.55|1844.55|1861.53|1845.53|1860.5|1844.5|4
1640940950000|2021-12-31 08:55:50|1860.33|1844.33|1861|1845|1861.25|1845.25|1860.33|1844.33|9
1640940960000|2021-12-31 08:56:00|1861.18|1845.18|1862.5|1846.5|1862.5|1846.5|1860.83|1844.83|13
1640940980000|2021-12-31 08:56:20|1863.05|1847.05|1863.92|1847.92|1863.92|1847.92|1862.7|1846.7|6
1640940990000|2021-12-31 08:56:30|1863.95|1847.95|1866|1850|1866|1850|1863.86|1847.86|9
1640941000000|2021-12-31 08:56:40|1866.09|1850.09|1866|1850|1866.09|1850.09|1866|1850|2
1640941010000|2021-12-31 08:56:50|1865.83|1849.83|1865.55|1849.55|1865.83|1849.83|1865.55|1849.55|2
1640941020000|2021-12-31 08:57:00|1865.5|1849.5|1864.96|1848.96|1865.5|1849.5|1864.85|1848.85|4
1640941030000|2021-12-31 08:57:10|1865|1849|1865|1849|1865|1849|1864.96|1848.96|3
1640941040000|2021-12-31 08:57:20|1864.75|1848.75|1864.5|1848.5|1864.75|1848.75|1864.5|1848.5|2
1640941050000|2021-12-31 08:57:30|1864.25|1848.25|1863|1847|1864.25|1848.25|1862.85|1846.85|10
1640941060000|2021-12-31 08:57:40|1862.5|1846.5|1863.2|1847.2|1863.25|1847.25|1862.5|1846.5|6
1640941070000|2021-12-31 08:57:50|1863.45|1847.45|1863|1847|1863.45|1847.45|1863|1847|2
1640941080000|2021-12-31 08:58:00|1862.55|1846.55|1864.18|1848.18|1864.18|1848.18|1862.5|1846.5|9
1640941090000|2021-12-31 08:58:10|1864.35|1848.35|1864.18|1848.18|1864.35|1848.35|1864.18|1848.18|2
1640941100000|2021-12-31 08:58:20|1864.4|1848.4|1864.5|1848.5|1864.5|1848.5|1864.4|1848.4|3
1640941110000|2021-12-31 08:58:30|1865|1849|1865.5|1849.5|1865.5|1849.5|1865|1849|3
1640941120000|2021-12-31 08:58:40|1866.27|1850.27|1868.02|1852.02|1868.65|1852.65|1866.27|1850.27|11
1640941130000|2021-12-31 08:58:50|1867.2|1851.2|1867.5|1851.5|1867.55|1851.55|1867.2|1851.2|4
1640941140000|2021-12-31 08:59:00|1867|1851|1866.5|1850.5|1867|1851|1866.5|1850.5|2
1640941150000|2021-12-31 08:59:10|1866|1850|1865.5|1849.5|1866|1850|1865.5|1849.5|2
1640941160000|2021-12-31 08:59:20|1865.58|1849.58|1867.5|1851.5|1867.5|1851.5|1865.58|1849.58|8
1640941170000|2021-12-31 08:59:30|1867.01|1851.01|1866.93|1850.93|1867.55|1851.55|1866.93|1850.93|6
1640941180000|2021-12-31 08:59:40|1866.88|1850.88|1867.2|1851.2|1867.45|1851.45|1866.88|1850.88|8
1640941190000|2021-12-31 08:59:50|1867.5|1851.5|1867.5|1851.5|1867.5|1851.5|1867.26|1851.26|3
1640941200000|2021-12-31 09:00:00|1867.62|1851.62|1867.5|1851.5|1867.65|1851.65|1867.5|1851.5|6
1640941210000|2021-12-31 09:00:10|1867.9|1851.9|1868|1852|1868|1852|1867.9|1851.9|2
1640941220000|2021-12-31 09:00:20|1867.5|1851.5|1867.5|1851.5|1867.5|1851.5|1867|1851|4
1640941230000|2021-12-31 09:00:30|1867.13|1851.13|1866|1850|1867.13|1851.13|1866|1850|11
1640941240000|2021-12-31 09:00:40|1866.09|1850.09|1867.5|1851.5|1867.5|1851.5|1866.09|1850.09|9
1640941250000|2021-12-31 09:00:50|1867|1851|1866.5|1850.5|1867|1851|1866.5|1850.5|2
1640941260000|2021-12-31 09:01:00|1866.42|1850.42|1864.05|1848.05|1866.42|1850.42|1864.05|1848.05|14
1640941270000|2021-12-31 09:01:10|1864|1848|1864|1848|1864.2|1848.2|1864|1848|3
1640941280000|2021-12-31 09:01:20|1863.55|1847.55|1864.5|1848.5|1864.5|1848.5|1863.55|1847.55|6
1640941290000|2021-12-31 09:01:30|1864.72|1848.72|1865|1849|1865|1849|1864.6|1848.6|5
1640941300000|2021-12-31 09:01:40|1865.13|1849.13|1865.7|1849.7|1865.83|1849.83|1865|1849|8
1640941310000|2021-12-31 09:01:50|1866.21|1850.21|1866.51|1850.51|1866.52|1850.52|1866.21|1850.21|4
1640941320000|2021-12-31 09:02:00|1866.52|1850.52|1867.05|1851.05|1867.05|1851.05|1866.52|1850.52|2
1640941330000|2021-12-31 09:02:10|1867.3|1851.3|1866.5|1850.5|1867.3|1851.3|1866.5|1850.5|10
1640941340000|2021-12-31 09:02:20|1866.4|1850.4|1865.6|1849.6|1866.4|1850.4|1865.6|1849.6|4
1640941350000|2021-12-31 09:02:30|1865.65|1849.65|1865.65|1849.65|1865.65|1849.65|1865.65|1849.65|1
1640941360000|2021-12-31 09:02:40|1865.5|1849.5|1865|1849|1865.5|1849.5|1865|1849|4
1640941370000|2021-12-31 09:02:50|1865.4|1849.4|1864.17|1848.17|1865.4|1849.4|1864.17|1848.17|6
1640941380000|2021-12-31 09:03:00|1864.16|1848.16|1864|1848|1864.17|1848.17|1864|1848|5
1640941390000|2021-12-31 09:03:10|1863.91|1847.91|1863.5|1847.5|1863.91|1847.91|1863.5|1847.5|4
1640941400000|2021-12-31 09:03:20|1864|1848|1864|1848|1864|1848|1864|1848|1
1640941420000|2021-12-31 09:03:40|1864.11|1848.11|1863.88|1847.88|1864.35|1848.35|1863.88|1847.88|4
1640941430000|2021-12-31 09:03:50|1863.75|1847.75|1863.5|1847.5|1863.75|1847.75|1863.08|1847.08|9
1640941440000|2021-12-31 09:04:00|1864|1848|1862.5|1846.5|1864.63|1848.63|1862.5|1846.5|12
1640941450000|2021-12-31 09:04:10|1862.59|1846.59|1861.69|1845.69|1862.59|1846.59|1861.69|1845.69|14
1640941460000|2021-12-31 09:04:20|1862.06|1846.06|1862.19|1846.19|1862.25|1846.25|1861.69|1845.69|10
1640941470000|2021-12-31 09:04:30|1861.97|1845.97|1862.19|1846.19|1862.22|1846.22|1861.97|1845.97|5
1640941480000|2021-12-31 09:04:40|1862.5|1846.5|1862.08|1846.08|1862.5|1846.5|1862.08|1846.08|4
1640941490000|2021-12-31 09:04:50|1861.69|1845.69|1861.44|1845.44|1861.84|1845.84|1861.44|1845.44|7
1640941500000|2021-12-31 09:05:00|1861.5|1845.5|1861|1845|1861.5|1845.5|1861|1845|4
1640941510000|2021-12-31 09:05:10|1860.8|1844.8|1860.85|1844.85|1861|1845|1860.8|1844.8|4
1640941520000|2021-12-31 09:05:20|1860.93|1844.93|1861.49|1845.49|1861.59|1845.59|1860.85|1844.85|10
1640941530000|2021-12-31 09:05:30|1861.59|1845.59|1861|1845|1861.69|1845.69|1861|1845|9
1640941540000|2021-12-31 09:05:40|1861.25|1845.25|1860.62|1844.62|1861.5|1845.5|1860.62|1844.62|9
1640941550000|2021-12-31 09:05:50|1860.84|1844.84|1860.08|1844.08|1860.84|1844.84|1860.08|1844.08|5
1640941560000|2021-12-31 09:06:00|1860.04|1844.04|1859.5|1843.5|1860.04|1844.04|1859.5|1843.5|4
1640941570000|2021-12-31 09:06:10|1860|1844|1860|1844|1860|1844|1860|1844|1
1640941580000|2021-12-31 09:06:20|1859.5|1843.5|1860.47|1844.47|1860.52|1844.52|1859.5|1843.5|4
1640941590000|2021-12-31 09:06:30|1860.4|1844.4|1860.8|1844.8|1860.8|1844.8|1859.78|1843.78|8
1640941600000|2021-12-31 09:06:40|1860.95|1844.95|1861.8|1845.8|1862.3|1846.3|1860.95|1844.95|7
1640941610000|2021-12-31 09:06:50|1861.9|1845.9|1861.55|1845.55|1862.3|1846.3|1861.5|1845.5|8
1640941620000|2021-12-31 09:07:00|1861.5|1845.5|1861.4|1845.4|1861.5|1845.5|1861.4|1845.4|4
1640941630000|2021-12-31 09:07:10|1861.3|1845.3|1861.3|1845.3|1861.55|1845.55|1861.3|1845.3|4
1640941640000|2021-12-31 09:07:20|1861.7|1845.7|1861.5|1845.5|1861.78|1845.78|1861.27|1845.27|8
1640941650000|2021-12-31 09:07:30|1861.65|1845.65|1861.5|1845.5|1861.75|1845.75|1861.4|1845.4|6
1640941660000|2021-12-31 09:07:40|1861.75|1845.75|1861.8|1845.8|1862|1846|1861.5|1845.5|9
1640941670000|2021-12-31 09:07:50|1862.2|1846.2|1863.25|1847.25|1863.5|1847.5|1862.2|1846.2|4
1640941680000|2021-12-31 09:08:00|1863.5|1847.5|1864|1848|1864|1848|1863.25|1847.25|3
1640941690000|2021-12-31 09:08:10|1863.91|1847.91|1862.5|1846.5|1864|1848|1862.5|1846.5|5
1640941700000|2021-12-31 09:08:20|1862.2|1846.2|1862.45|1846.45|1862.5|1846.5|1862.2|1846.2|3
1640941710000|2021-12-31 09:08:30|1862|1846|1862|1846|1862|1846|1861.8|1845.8|5
1640941720000|2021-12-31 09:08:40|1861.88|1845.88|1861.92|1845.92|1861.92|1845.92|1861.88|1845.88|2
1640941730000|2021-12-31 09:08:50|1862|1846|1863.35|1847.35|1863.35|1847.35|1862|1846|4
1640941740000|2021-12-31 09:09:00|1863.5|1847.5|1863|1847|1863.5|1847.5|1863|1847|2
1640941760000|2021-12-31 09:09:20|1862.85|1846.85|1863.35|1847.35|1863.35|1847.35|1862.85|1846.85|2
1640941770000|2021-12-31 09:09:30|1863.2|1847.2|1863|1847|1863.25|1847.25|1862.95|1846.95|5
1640941780000|2021-12-31 09:09:40|1862.9|1846.9|1862.64|1846.64|1862.9|1846.9|1862.55|1846.55|6
1640941790000|2021-12-31 09:09:50|1862.75|1846.75|1862.5|1846.5|1862.75|1846.75|1862.5|1846.5|4
1640941800000|2021-12-31 09:10:00|1862.3|1846.3|1862.79|1846.79|1862.87|1846.87|1862.3|1846.3|4
1640941810000|2021-12-31 09:10:10|1863|1847|1863.5|1847.5|1863.5|1847.5|1863|1847|4
1640941860000|2021-12-31 09:11:00|1864|1848|1864|1848|1864|1848|1864|1848|1
1640941880000|2021-12-31 09:11:20|1863.5|1847.5|1863.5|1847.5|1863.5|1847.5|1863.5|1847.5|1
1640941910000|2021-12-31 09:11:50|1863.48|1847.48|1863.46|1847.46|1863.5|1847.5|1863.46|1847.46|3
1640941920000|2021-12-31 09:12:00|1863.48|1847.48|1863.5|1847.5|1863.5|1847.5|1863.46|1847.46|8
1640941930000|2021-12-31 09:12:10|1863.63|1847.63|1863.75|1847.75|1863.75|1847.75|1863.5|1847.5|5
1640941940000|2021-12-31 09:12:20|1864.28|1848.28|1863.88|1847.88|1864.4|1848.4|1863.88|1847.88|4
1640941950000|2021-12-31 09:12:30|1863.83|1847.83|1864|1848|1864.4|1848.4|1863.83|1847.83|4
1640941960000|2021-12-31 09:12:40|1863.5|1847.5|1863.19|1847.19|1863.5|1847.5|1863.19|1847.19|3
1640941970000|2021-12-31 09:12:50|1863.25|1847.25|1863.41|1847.41|1863.41|1847.41|1863.19|1847.19|3
1640941980000|2021-12-31 09:13:00|1863.5|1847.5|1863.5|1847.5|1863.5|1847.5|1863.43|1847.43|3
1640941990000|2021-12-31 09:13:10|1863.45|1847.45|1863.5|1847.5|1863.5|1847.5|1863.45|1847.45|2
1640942030000|2021-12-31 09:13:50|1863.53|1847.53|1863.2|1847.2|1863.65|1847.65|1863.2|1847.2|3
1640942040000|2021-12-31 09:14:00|1863.05|1847.05|1863.5|1847.5|1863.5|1847.5|1863.05|1847.05|4
1640942050000|2021-12-31 09:14:10|1863.6|1847.6|1863.16|1847.16|1863.6|1847.6|1862.63|1846.63|8
1640942060000|2021-12-31 09:14:20|1862.95|1846.95|1862.5|1846.5|1862.95|1846.95|1862.5|1846.5|6
1640942070000|2021-12-31 09:14:30|1862.6|1846.6|1861.5|1845.5|1862.6|1846.6|1861.5|1845.5|6
1640942080000|2021-12-31 09:14:40|1861.75|1845.75|1863.64|1847.64|1863.64|1847.64|1861.75|1845.75|4
1640942090000|2021-12-31 09:14:50|1863.82|1847.82|1863|1847|1864|1848|1862.95|1846.95|11
1640942100000|2021-12-31 09:15:00|1862.7|1846.7|1862|1846|1862.7|1846.7|1862|1846|7
1640942110000|2021-12-31 09:15:10|1862.5|1846.5|1863|1847|1863|1847|1862.5|1846.5|2
1640942150000|2021-12-31 09:15:50|1863.23|1847.23|1863.3|1847.3|1863.3|1847.3|1863.23|1847.23|2
1640942160000|2021-12-31 09:16:00|1863.45|1847.45|1863.99|1847.99|1864.08|1848.08|1863.45|1847.45|9
1640942170000|2021-12-31 09:16:10|1864|1848|1863.7|1847.7|1864|1848|1863.7|1847.7|6
1640942180000|2021-12-31 09:16:20|1863.87|1847.87|1863.5|1847.5|1864|1848|1863.5|1847.5|3
1640942190000|2021-12-31 09:16:30|1863.28|1847.28|1863.5|1847.5|1863.5|1847.5|1862.75|1846.75|9
1640942200000|2021-12-31 09:16:40|1863.65|1847.65|1863.65|1847.65|1863.65|1847.65|1863.65|1847.65|1
1640942220000|2021-12-31 09:17:00|1863.5|1847.5|1863.5|1847.5|1863.5|1847.5|1863.5|1847.5|1
1640942230000|2021-12-31 09:17:10|1863.72|1847.72|1864|1848|1864|1848|1863.32|1847.32|7
1640942240000|2021-12-31 09:17:20|1864.13|1848.13|1864.35|1848.35|1864.35|1848.35|1864.13|1848.13|2
1640942250000|2021-12-31 09:17:30|1864.4|1848.4|1864.4|1848.4|1864.4|1848.4|1864.4|1848.4|1
1640942260000|2021-12-31 09:17:40|1864.3|1848.3|1864|1848|1864.3|1848.3|1864|1848|4
1640942270000|2021-12-31 09:17:50|1863.5|1847.5|1864|1848|1864|1848|1863.5|1847.5|3
1640942280000|2021-12-31 09:18:00|1863.72|1847.72|1863.67|1847.67|1863.95|1847.95|1863.45|1847.45|8
1640942290000|2021-12-31 09:18:10|1863.77|1847.77|1863.82|1847.82|1863.95|1847.95|1863.45|1847.45|5
1640942300000|2021-12-31 09:18:20|1864.01|1848.01|1864.01|1848.01|1864.01|1848.01|1864.01|1848.01|1
1640942310000|2021-12-31 09:18:30|1863.92|1847.92|1863.57|1847.57|1863.92|1847.92|1863.57|1847.57|3
1640942320000|2021-12-31 09:18:40|1863.25|1847.25|1863.81|1847.81|1863.99|1847.99|1863.25|1847.25|7
1640942330000|2021-12-31 09:18:50|1863.78|1847.78|1863.5|1847.5|1863.78|1847.78|1863.5|1847.5|2
1640942340000|2021-12-31 09:19:00|1863.9|1847.9|1863.95|1847.95|1864.03|1848.03|1863.9|1847.9|3
1640942350000|2021-12-31 09:19:10|1863.92|1847.92|1863.3|1847.3|1863.92|1847.92|1863.3|1847.3|4
1640942360000|2021-12-31 09:19:20|1863.24|1847.24|1862.5|1846.5|1863.24|1847.24|1862.5|1846.5|5
1640942370000|2021-12-31 09:19:30|1862.25|1846.25|1862.5|1846.5|1862.5|1846.5|1862.2|1846.2|3
1640942380000|2021-12-31 09:19:40|1862.48|1846.48|1862.15|1846.15|1862.5|1846.5|1862.15|1846.15|3
1640942390000|2021-12-31 09:19:50|1862.12|1846.12|1859.2|1843.2|1862.12|1846.12|1859.2|1843.2|12
1640942400000|2021-12-31 09:20:00|1859.25|1843.25|1858.91|1842.91|1859.25|1843.25|1858.91|1842.91|3
1640942410000|2021-12-31 09:20:10|1858.82|1842.82|1857.25|1841.25|1858.82|1842.82|1857|1841|5
1640942420000|2021-12-31 09:20:20|1857|1841|1856|1840|1857|1841|1855.65|1839.65|12
1640942430000|2021-12-31 09:20:30|1855.89|1839.89|1855.9|1839.9|1856.01|1840.01|1855.89|1839.89|4
1640942440000|2021-12-31 09:20:40|1856.01|1840.01|1854.9|1838.9|1856.01|1840.01|1854.9|1838.9|7
1640942450000|2021-12-31 09:20:50|1855|1839|1855.15|1839.15|1855.15|1839.15|1854.5|1838.5|4
1640942460000|2021-12-31 09:21:00|1855.39|1839.39|1855.3|1839.3|1855.39|1839.39|1855.15|1839.15|3
1640942470000|2021-12-31 09:21:10|1855.15|1839.15|1854.9|1838.9|1855.15|1839.15|1854.5|1838.5|4
1640942480000|2021-12-31 09:21:20|1855|1839|1855.6|1839.6|1855.6|1839.6|1855|1839|5
1640942490000|2021-12-31 09:21:30|1856.1|1840.1|1856.1|1840.1|1856.1|1840.1|1856.1|1840.1|1
1640942500000|2021-12-31 09:21:40|1856|1840|1856|1840|1856|1840|1856|1840|1
1640942510000|2021-12-31 09:21:50|1856.35|1840.35|1857.05|1841.05|1857.05|1841.05|1856|1840|6
1640942520000|2021-12-31 09:22:00|1857.35|1841.35|1856|1840|1857.35|1841.35|1856|1840|5
1640942530000|2021-12-31 09:22:10|1855.5|1839.5|1856.23|1840.23|1856.23|1840.23|1855.5|1839.5|3
1640942540000|2021-12-31 09:22:20|1855.98|1839.98|1856.57|1840.57|1856.57|1840.57|1855.98|1839.98|5
1640942550000|2021-12-31 09:22:30|1856.5|1840.5|1856.57|1840.57|1856.57|1840.57|1856.46|1840.46|4
1640942560000|2021-12-31 09:22:40|1856.4|1840.4|1856|1840|1856.4|1840.4|1856|1840|2
1640942570000|2021-12-31 09:22:50|1855.5|1839.5|1855.4|1839.4|1855.5|1839.5|1855.4|1839.4|4
1640942580000|2021-12-31 09:23:00|1855.5|1839.5|1856.5|1840.5|1856.5|1840.5|1855.48|1839.48|6
1640942590000|2021-12-31 09:23:10|1856.57|1840.57|1856.57|1840.57|1856.57|1840.57|1856.42|1840.42|6
1640942600000|2021-12-31 09:23:20|1855.9|1839.9|1862|1846|1863.75|1847.75|1855.9|1839.9|20
1640942610000|2021-12-31 09:23:30|1862.2|1846.2|1861.09|1845.09|1862.2|1846.2|1860.9|1844.9|9
1640942620000|2021-12-31 09:23:40|1861.1|1845.1|1858.17|1842.17|1861.1|1845.1|1858.17|1842.17|10
1640942630000|2021-12-31 09:23:50|1858|1842|1858.75|1842.75|1858.75|1842.75|1858|1842|6
1640942640000|2021-12-31 09:24:00|1859|1843|1859|1843|1859|1843|1859|1843|1
1640942650000|2021-12-31 09:24:10|1858.4|1842.4|1859|1843|1859|1843|1858.4|1842.4|4
1640942660000|2021-12-31 09:24:20|1859.2|1843.2|1860.13|1844.13|1860.3|1844.3|1859.2|1843.2|7
1640942670000|2021-12-31 09:24:30|1860|1844|1861.5|1845.5|1861.5|1845.5|1859.98|1843.98|10
1640942680000|2021-12-31 09:24:40|1861|1845|1860|1844|1861|1845|1860|1844|3
1640942690000|2021-12-31 09:24:50|1859.5|1843.5|1859.45|1843.45|1859.5|1843.5|1859.45|1843.45|2
1640942700000|2021-12-31 09:25:00|1859.5|1843.5|1860.12|1844.12|1860.5|1844.5|1859|1843|7
1640942710000|2021-12-31 09:25:10|1859.35|1843.35|1859|1843|1859.5|1843.5|1859|1843|3
1640942720000|2021-12-31 09:25:20|1858.92|1842.92|1858|1842|1859|1843|1858|1842|8
1640942730000|2021-12-31 09:25:30|1857.5|1841.5|1855.5|1839.5|1857.5|1841.5|1855.5|1839.5|14
1640942740000|2021-12-31 09:25:40|1856|1840|1855.5|1839.5|1856|1840|1855.2|1839.2|6
1640942750000|2021-12-31 09:25:50|1855.2|1839.2|1856|1840|1856|1840|1855.2|1839.2|11
1640942760000|2021-12-31 09:26:00|1855.75|1839.75|1856.45|1840.45|1856.45|1840.45|1855.75|1839.75|6
1640942770000|2021-12-31 09:26:10|1856.5|1840.5|1856.6|1840.6|1856.6|1840.6|1856.5|1840.5|2
1640942780000|2021-12-31 09:26:20|1857|1841|1858|1842|1858|1842|1857|1841|7
1640942790000|2021-12-31 09:26:30|1857.94|1841.94|1858|1842|1858|1842|1857.94|1841.94|2
1640942800000|2021-12-31 09:26:40|1857.92|1841.92|1857.92|1841.92|1858|1842|1857.92|1841.92|3
1640942810000|2021-12-31 09:26:50|1857.5|1841.5|1857|1841|1857.5|1841.5|1856.95|1840.95|4
1640942820000|2021-12-31 09:27:00|1856.92|1840.92|1857|1841|1857|1841|1856.92|1840.92|2
1640942830000|2021-12-31 09:27:10|1857.09|1841.09|1857|1841|1857.09|1841.09|1857|1841|2
1640942840000|2021-12-31 09:27:20|1857.44|1841.44|1857.44|1841.44|1857.44|1841.44|1857.42|1841.42|3
1640942850000|2021-12-31 09:27:30|1857.24|1841.24|1854.5|1838.5|1857.3|1841.3|1854|1838|9
1640942860000|2021-12-31 09:27:40|1854.45|1838.45|1854.45|1838.45|1854.45|1838.45|1854.45|1838.45|1
1640942870000|2021-12-31 09:27:50|1854.4|1838.4|1854|1838|1854.4|1838.4|1854|1838|2
1640942880000|2021-12-31 09:28:00|1854.09|1838.09|1854|1838|1854.09|1838.09|1854|1838|2
1640942890000|2021-12-31 09:28:10|1854.5|1838.5|1855.4|1839.4|1855.4|1839.4|1854.5|1838.5|3
1640942900000|2021-12-31 09:28:20|1855.39|1839.39|1855.5|1839.5|1855.5|1839.5|1855.39|1839.39|2
1640942920000|2021-12-31 09:28:40|1856.34|1840.34|1856.18|1840.18|1856.34|1840.34|1856.12|1840.12|4
1640942930000|2021-12-31 09:28:50|1856.5|1840.5|1855.89|1839.89|1856.5|1840.5|1855.89|1839.89|4
1640942940000|2021-12-31 09:29:00|1856.14|1840.14|1856.39|1840.39|1856.39|1840.39|1856.14|1840.14|2
1640942950000|2021-12-31 09:29:10|1856.47|1840.47|1855.65|1839.65|1856.47|1840.47|1855.65|1839.65|4
1640942960000|2021-12-31 09:29:20|1856|1840|1856.44|1840.44|1856.44|1840.44|1855.5|1839.5|5
1640942970000|2021-12-31 09:29:30|1856.15|1840.15|1856.75|1840.75|1856.75|1840.75|1855.65|1839.65|8
1640942980000|2021-12-31 09:29:40|1856.82|1840.82|1857|1841|1857.1|1841.1|1856.65|1840.65|8
1640942990000|2021-12-31 09:29:50|1856.93|1840.93|1856|1840|1856.93|1840.93|1856|1840|4
1640943000000|2021-12-31 09:30:00|1856.1|1840.1|1856.15|1840.15|1856.15|1840.15|1856.1|1840.1|2
1640943010000|2021-12-31 09:30:10|1856.5|1840.5|1855.05|1839.05|1856.5|1840.5|1855.05|1839.05|3
1640943020000|2021-12-31 09:30:20|1855.03|1839.03|1854.5|1838.5|1855.34|1839.34|1854.5|1838.5|5
1640943030000|2021-12-31 09:30:30|1854.4|1838.4|1853.72|1837.72|1854.4|1838.4|1853.72|1837.72|3
1640943040000|2021-12-31 09:30:40|1853.6|1837.6|1853.6|1837.6|1853.6|1837.6|1853.6|1837.6|1
1640943050000|2021-12-31 09:30:50|1853.65|1837.65|1853.7|1837.7|1853.7|1837.7|1853.65|1837.65|2
1640943060000|2021-12-31 09:31:00|1853.75|1837.75|1853.65|1837.65|1853.75|1837.75|1853.65|1837.65|2
1640943070000|2021-12-31 09:31:10|1853.7|1837.7|1853.77|1837.77|1853.77|1837.77|1853.7|1837.7|2
1640943080000|2021-12-31 09:31:20|1853.72|1837.72|1853.72|1837.72|1853.72|1837.72|1853.72|1837.72|1
1640943090000|2021-12-31 09:31:30|1853.7|1837.7|1853.7|1837.7|1853.7|1837.7|1853.7|1837.7|1
1640943100000|2021-12-31 09:31:40|1853.72|1837.72|1853.72|1837.72|1853.72|1837.72|1853.72|1837.72|1
1640943110000|2021-12-31 09:31:50|1853.55|1837.55|1853.5|1837.5|1853.6|1837.6|1853.5|1837.5|5
1640943120000|2021-12-31 09:32:00|1853.72|1837.72|1853.72|1837.72|1853.72|1837.72|1853.72|1837.72|1
1640943140000|2021-12-31 09:32:20|1853.94|1837.94|1854.44|1838.44|1854.47|1838.47|1853.94|1837.94|4
1640943160000|2021-12-31 09:32:40|1854.27|1838.27|1853.72|1837.72|1854.27|1838.27|1853.5|1837.5|4
1640943170000|2021-12-31 09:32:50|1852.8|1836.8|1852.8|1836.8|1852.8|1836.8|1852.8|1836.8|1
1640943190000|2021-12-31 09:33:10|1852.5|1836.5|1852.26|1836.26|1852.5|1836.5|1852.26|1836.26|2
1640943200000|2021-12-31 09:33:20|1852.5|1836.5|1851.75|1835.75|1852.5|1836.5|1851.75|1835.75|5
1640943210000|2021-12-31 09:33:30|1851.7|1835.7|1851.7|1835.7|1852.2|1836.2|1851.7|1835.7|6
1640943220000|2021-12-31 09:33:40|1851.6|1835.6|1851.5|1835.5|1851.6|1835.6|1851.4|1835.4|4
1640943230000|2021-12-31 09:33:50|1851.3|1835.3|1851.15|1835.15|1851.4|1835.4|1851.15|1835.15|4
1640943240000|2021-12-31 09:34:00|1851.3|1835.3|1851.35|1835.35|1851.35|1835.35|1850.9|1834.9|4
1640943250000|2021-12-31 09:34:10|1851.15|1835.15|1851.3|1835.3|1851.3|1835.3|1851.15|1835.15|2
1640943260000|2021-12-31 09:34:20|1851.35|1835.35|1851.3|1835.3|1851.35|1835.35|1851.3|1835.3|2
1640943270000|2021-12-31 09:34:30|1851.5|1835.5|1851.5|1835.5|1851.5|1835.5|1851.5|1835.5|1
1640943280000|2021-12-31 09:34:40|1851.3|1835.3|1851.3|1835.3|1851.3|1835.3|1851.3|1835.3|1
1640943290000|2021-12-31 09:34:50|1851.4|1835.4|1851.29|1835.29|1851.4|1835.4|1851.29|1835.29|2
1640943300000|2021-12-31 09:35:00|1851|1835|1850.77|1834.77|1851.1|1835.1|1850.77|1834.77|3
1640943310000|2021-12-31 09:35:10|1850.75|1834.75|1851|1835|1851.06|1835.06|1850.75|1834.75|5
1640943320000|2021-12-31 09:35:20|1851.25|1835.25|1851.63|1835.63|1851.63|1835.63|1851.25|1835.25|12
1640943330000|2021-12-31 09:35:30|1851.5|1835.5|1851.63|1835.63|1851.63|1835.63|1851.5|1835.5|10
1640943340000|2021-12-31 09:35:40|1851.5|1835.5|1849.5|1833.5|1851.5|1835.5|1849.5|1833.5|7
1640943350000|2021-12-31 09:35:50|1849.4|1833.4|1846.4|1830.4|1849.4|1833.4|1846.4|1830.4|8
1640943360000|2021-12-31 09:36:00|1846.35|1830.35|1846.35|1830.35|1846.35|1830.35|1846.35|1830.35|1
1640943370000|2021-12-31 09:36:10|1846.4|1830.4|1846|1830|1846.4|1830.4|1846|1830|4
1640943380000|2021-12-31 09:36:20|1846.5|1830.5|1846.5|1830.5|1846.5|1830.5|1846.5|1830.5|1
1640943390000|2021-12-31 09:36:30|1846.67|1830.67|1847.5|1831.5|1847.5|1831.5|1846.67|1830.67|4
1640943400000|2021-12-31 09:36:40|1847.1|1831.1|1847|1831|1847.1|1831.1|1847|1831|3
1640943410000|2021-12-31 09:36:50|1847.1|1831.1|1847.5|1831.5|1847.5|1831.5|1847.1|1831.1|4
1640943420000|2021-12-31 09:37:00|1847.68|1831.68|1847.7|1831.7|1847.8|1831.8|1847.5|1831.5|4
1640943430000|2021-12-31 09:37:10|1848.12|1832.12|1848.67|1832.67|1848.67|1832.67|1848|1832|6
1640943440000|2021-12-31 09:37:20|1848.75|1832.75|1849.45|1833.45|1849.45|1833.45|1848.75|1832.75|3
1640943450000|2021-12-31 09:37:30|1849.5|1833.5|1849.5|1833.5|1849.5|1833.5|1849.5|1833.5|1
1640943460000|2021-12-31 09:37:40|1849.35|1833.35|1849.5|1833.5|1849.5|1833.5|1849.35|1833.35|2
1640943480000|2021-12-31 09:38:00|1849.38|1833.38|1848.9|1832.9|1849.5|1833.5|1848.9|1832.9|3
1640943490000|2021-12-31 09:38:10|1848.47|1832.47|1848.5|1832.5|1848.5|1832.5|1848.47|1832.47|2
1640943500000|2021-12-31 09:38:20|1848.47|1832.47|1848.47|1832.47|1848.47|1832.47|1848.47|1832.47|1
1640943520000|2021-12-31 09:38:40|1848.5|1832.5|1848.48|1832.48|1848.5|1832.5|1848.45|1832.45|4
1640943540000|2021-12-31 09:39:00|1848.45|1832.45|1848.79|1832.79|1848.79|1832.79|1848.45|1832.45|3
1640943550000|2021-12-31 09:39:10|1849.09|1833.09|1849.09|1833.09|1849.09|1833.09|1849.09|1833.09|1
1640943560000|2021-12-31 09:39:20|1849.39|1833.39|1848.65|1832.65|1849.39|1833.39|1848.65|1832.65|3
1640943570000|2021-12-31 09:39:30|1848.5|1832.5|1848.5|1832.5|1848.5|1832.5|1848.5|1832.5|1
1640943580000|2021-12-31 09:39:40|1848.45|1832.45|1849.6|1833.6|1849.6|1833.6|1848.45|1832.45|6
1640943590000|2021-12-31 09:39:50|1849.55|1833.55|1848.81|1832.81|1849.55|1833.55|1848.81|1832.81|4
1640943600000|2021-12-31 09:40:00|1848.45|1832.45|1845.4|1829.4|1848.45|1832.45|1845.4|1829.4|7
1640943610000|2021-12-31 09:40:10|1845|1829|1844.5|1828.5|1845.07|1829.07|1844.5|1828.5|4
1640943630000|2021-12-31 09:40:30|1844.56|1828.56|1845|1829|1845.13|1829.13|1844.56|1828.56|3
1640943640000|2021-12-31 09:40:40|1845.5|1829.5|1846|1830|1846.1|1830.1|1845.5|1829.5|3
1640943650000|2021-12-31 09:40:50|1845.75|1829.75|1845|1829|1845.75|1829.75|1845|1829|4
1640943660000|2021-12-31 09:41:00|1845.15|1829.15|1844.5|1828.5|1845.15|1829.15|1844.5|1828.5|3
1640943670000|2021-12-31 09:41:10|1844.03|1828.03|1844.12|1828.12|1844.12|1828.12|1844.03|1828.03|2
1640943680000|2021-12-31 09:41:20|1844.5|1828.5|1844.5|1828.5|1844.5|1828.5|1844.5|1828.5|1
1640943690000|2021-12-31 09:41:30|1844.12|1828.12|1843.62|1827.62|1844.12|1828.12|1843.5|1827.5|6
1640943700000|2021-12-31 09:41:40|1843.5|1827.5|1843.5|1827.5|1843.62|1827.62|1843.5|1827.5|3
1640943710000|2021-12-31 09:41:50|1843.62|1827.62|1843.62|1827.62|1843.62|1827.62|1843.62|1827.62|1
1640943720000|2021-12-31 09:42:00|1843.55|1827.55|1843.12|1827.12|1843.55|1827.55|1843.12|1827.12|2
1640943730000|2021-12-31 09:42:10|1842.7|1826.7|1842|1826|1843.2|1827.2|1842|1826|9
1640943740000|2021-12-31 09:42:20|1841.5|1825.5|1841.45|1825.45|1841.5|1825.5|1840.85|1824.85|7
1640943750000|2021-12-31 09:42:30|1841.5|1825.5|1842|1826|1842.5|1826.5|1841.5|1825.5|4
1640943760000|2021-12-31 09:42:40|1842.5|1826.5|1843|1827|1843|1827|1842.5|1826.5|5
1640943770000|2021-12-31 09:42:50|1843.5|1827.5|1843.5|1827.5|1843.5|1827.5|1843.1|1827.1|3
1640943780000|2021-12-31 09:43:00|1843.35|1827.35|1843|1827|1843.35|1827.35|1843|1827|2
1640943800000|2021-12-31 09:43:20|1843.5|1827.5|1843.5|1827.5|1843.5|1827.5|1843.5|1827.5|1
1640943830000|2021-12-31 09:43:50|1843.78|1827.78|1843.78|1827.78|1843.78|1827.78|1843.78|1827.78|1
1640943840000|2021-12-31 09:44:00|1843.98|1827.98|1844.1|1828.1|1844.1|1828.1|1843.98|1827.98|2
1640943850000|2021-12-31 09:44:10|1844.5|1828.5|1844.5|1828.5|1844.5|1828.5|1844.14|1828.14|3
1640943860000|2021-12-31 09:44:20|1844.4|1828.4|1844|1828|1844.4|1828.4|1844|1828|2
1640943870000|2021-12-31 09:44:30|1843.89|1827.89|1843.89|1827.89|1843.89|1827.89|1843.89|1827.89|1
1640943880000|2021-12-31 09:44:40|1844.04|1828.04|1844.8|1828.8|1844.88|1828.88|1844.04|1828.04|5
1640943890000|2021-12-31 09:44:50|1844.75|1828.75|1844.25|1828.25|1844.75|1828.75|1844.25|1828.25|6
1640943900000|2021-12-31 09:45:00|1843.95|1827.95|1844.5|1828.5|1844.5|1828.5|1843.5|1827.5|5
1640943910000|2021-12-31 09:45:10|1844.59|1828.59|1844.5|1828.5|1844.65|1828.65|1844.5|1828.5|6
1640943920000|2021-12-31 09:45:20|1845|1829|1842.96|1826.96|1845|1829|1842.96|1826.96|7
1640943930000|2021-12-31 09:45:30|1843.36|1827.36|1843.36|1827.36|1843.61|1827.61|1843.17|1827.17|5
1640943940000|2021-12-31 09:45:40|1843.61|1827.61|1844.3|1828.3|1844.3|1828.3|1843.36|1827.36|6
1640943950000|2021-12-31 09:45:50|1844|1828|1844|1828|1844|1828|1843.88|1827.88|3
1640943960000|2021-12-31 09:46:00|1843.55|1827.55|1843.55|1827.55|1843.55|1827.55|1843.55|1827.55|1
1640943970000|2021-12-31 09:46:10|1843.67|1827.67|1846.5|1830.5|1846.5|1830.5|1843.67|1827.67|11
1640943980000|2021-12-31 09:46:20|1846.13|1830.13|1846.13|1830.13|1846.13|1830.13|1846.13|1830.13|1
1640943990000|2021-12-31 09:46:30|1846.15|1830.15|1846|1830|1846.15|1830.15|1846|1830|3
1640944000000|2021-12-31 09:46:40|1846.1|1830.1|1846.5|1830.5|1846.5|1830.5|1846.1|1830.1|2
1640944010000|2021-12-31 09:46:50|1846.8|1830.8|1847.3|1831.3|1847.3|1831.3|1846.8|1830.8|2
1640944020000|2021-12-31 09:47:00|1847.45|1831.45|1847.35|1831.35|1847.5|1831.5|1847.35|1831.35|3
1640944030000|2021-12-31 09:47:10|1847.5|1831.5|1847.5|1831.5|1847.5|1831.5|1847.5|1831.5|1
1640944040000|2021-12-31 09:47:20|1847.75|1831.75|1848.15|1832.15|1848.15|1832.15|1847.5|1831.5|7
1640944050000|2021-12-31 09:47:30|1848.19|1832.19|1849.5|1833.5|1849.5|1833.5|1848.19|1832.19|9
1640944060000|2021-12-31 09:47:40|1849.29|1833.29|1849.55|1833.55|1849.56|1833.56|1849.26|1833.26|6
1640944070000|2021-12-31 09:47:50|1849.26|1833.26|1849.9|1833.9|1849.9|1833.9|1849.26|1833.26|5
1640944080000|2021-12-31 09:48:00|1849.5|1833.5|1849.16|1833.16|1849.5|1833.5|1849.16|1833.16|5
1640944090000|2021-12-31 09:48:10|1848.76|1832.76|1847.72|1831.72|1848.76|1832.76|1847.5|1831.5|5
1640944100000|2021-12-31 09:48:20|1847.93|1831.93|1847.5|1831.5|1847.93|1831.93|1847.5|1831.5|5
1640944110000|2021-12-31 09:48:30|1847.35|1831.35|1847.35|1831.35|1847.35|1831.35|1847.07|1831.07|6
1640944120000|2021-12-31 09:48:40|1847.07|1831.07|1846.5|1830.5|1847.07|1831.07|1846.5|1830.5|3
1640944130000|2021-12-31 09:48:50|1845.55|1829.55|1846.18|1830.18|1846.2|1830.2|1845.55|1829.55|5
1640944140000|2021-12-31 09:49:00|1846.3|1830.3|1847.5|1831.5|1847.5|1831.5|1846.16|1830.16|7
1640944150000|2021-12-31 09:49:10|1847.43|1831.43|1846.89|1830.89|1847.43|1831.43|1846.89|1830.89|3
1640944160000|2021-12-31 09:49:20|1847.14|1831.14|1847.12|1831.12|1847.14|1831.14|1846.75|1830.75|10
1640944170000|2021-12-31 09:49:30|1847.2|1831.2|1847.45|1831.45|1847.45|1831.45|1847.2|1831.2|2
1640944190000|2021-12-31 09:49:50|1847.24|1831.24|1847.2|1831.2|1847.37|1831.37|1846.5|1830.5|8
1640944200000|2021-12-31 09:50:00|1847.15|1831.15|1847.15|1831.15|1847.15|1831.15|1847.15|1831.15|1
1640944210000|2021-12-31 09:50:10|1847.45|1831.45|1847.95|1831.95|1847.95|1831.95|1847.45|1831.45|2
1640944220000|2021-12-31 09:50:20|1848.24|1832.24|1847.95|1831.95|1848.24|1832.24|1847.95|1831.95|2
1640944230000|2021-12-31 09:50:30|1848.2|1832.2|1847.95|1831.95|1848.45|1832.45|1847.95|1831.95|4
1640944240000|2021-12-31 09:50:40|1848.17|1832.17|1848.39|1832.39|1848.5|1832.5|1847.95|1831.95|6
1640944250000|2021-12-31 09:50:50|1848.5|1832.5|1848.21|1832.21|1848.5|1832.5|1848.21|1832.21|4
1640944260000|2021-12-31 09:51:00|1848.27|1832.27|1849|1833|1849|1833|1848.27|1832.27|7
1640944270000|2021-12-31 09:51:10|1848.9|1832.9|1848.9|1832.9|1849|1833|1848.9|1832.9|3
1640944280000|2021-12-31 09:51:20|1848.5|1832.5|1847.8|1831.8|1848.5|1832.5|1847.8|1831.8|2
1640944290000|2021-12-31 09:51:30|1847.5|1831.5|1847.42|1831.42|1847.5|1831.5|1847.42|1831.42|2
1640944310000|2021-12-31 09:51:50|1847.41|1831.41|1848.2|1832.2|1848.2|1832.2|1847.41|1831.41|6
1640944330000|2021-12-31 09:52:10|1848.25|1832.25|1848.25|1832.25|1848.25|1832.25|1848.25|1832.25|1
1640944340000|2021-12-31 09:52:20|1848|1832|1847.55|1831.55|1848|1832|1847.55|1831.55|2
1640944350000|2021-12-31 09:52:30|1847.26|1831.26|1847.75|1831.75|1847.75|1831.75|1847.26|1831.26|5
1640944360000|2021-12-31 09:52:40|1847.68|1831.68|1847.68|1831.68|1847.68|1831.68|1847.68|1831.68|1
1640944370000|2021-12-31 09:52:50|1847.5|1831.5|1847.9|1831.9|1847.9|1831.9|1847.18|1831.18|10
1640944380000|2021-12-31 09:53:00|1847.5|1831.5|1847|1831|1847.5|1831.5|1847|1831|5
1640944390000|2021-12-31 09:53:10|1846.72|1830.72|1847.18|1831.18|1847.18|1831.18|1846.72|1830.72|6
1640944400000|2021-12-31 09:53:20|1847.3|1831.3|1846.5|1830.5|1847.3|1831.3|1846.5|1830.5|4
1640944410000|2021-12-31 09:53:30|1846.35|1830.35|1846.45|1830.45|1846.45|1830.45|1846.35|1830.35|2
1640944420000|2021-12-31 09:53:40|1846.4|1830.4|1846.45|1830.45|1846.45|1830.45|1846.4|1830.4|2
1640944430000|2021-12-31 09:53:50|1846.64|1830.64|1846.49|1830.49|1846.68|1830.68|1846.49|1830.49|3
1640944440000|2021-12-31 09:54:00|1846.68|1830.68|1846.5|1830.5|1847|1831|1846.5|1830.5|4
1640944450000|2021-12-31 09:54:10|1846.79|1830.79|1846.79|1830.79|1846.79|1830.79|1846.79|1830.79|1
1640944460000|2021-12-31 09:54:20|1847|1831|1846.5|1830.5|1847|1831|1846.5|1830.5|12
1640944470000|2021-12-31 09:54:30|1846.9|1830.9|1846.9|1830.9|1847|1831|1846.5|1830.5|5
1640944480000|2021-12-31 09:54:40|1846.5|1830.5|1846.5|1830.5|1846.9|1830.9|1846.5|1830.5|3
1640944500000|2021-12-31 09:55:00|1846.72|1830.72|1846.5|1830.5|1846.72|1830.72|1846.5|1830.5|2
1640944510000|2021-12-31 09:55:10|1846.9|1830.9|1846.75|1830.75|1847|1831|1846.5|1830.5|6
1640944520000|2021-12-31 09:55:20|1847|1831|1847.3|1831.3|1847.3|1831.3|1846.75|1830.75|5
1640944530000|2021-12-31 09:55:30|1846.8|1830.8|1847.5|1831.5|1847.5|1831.5|1846.5|1830.5|7
1640944550000|2021-12-31 09:55:50|1847.4|1831.4|1847.4|1831.4|1847.4|1831.4|1847.4|1831.4|1
1640944560000|2021-12-31 09:56:00|1847.15|1831.15|1847.5|1831.5|1847.5|1831.5|1847.05|1831.05|4
1640944570000|2021-12-31 09:56:10|1847.4|1831.4|1847.4|1831.4|1847.4|1831.4|1847.4|1831.4|1
1640944580000|2021-12-31 09:56:20|1847.5|1831.5|1848.45|1832.45|1848.95|1832.95|1847.5|1831.5|6
1640944590000|2021-12-31 09:56:30|1848.5|1832.5|1850.5|1834.5|1850.5|1834.5|1848.5|1832.5|7
1640944600000|2021-12-31 09:56:40|1850.22|1834.22|1851|1835|1851|1835|1850.22|1834.22|10
1640944620000|2021-12-31 09:57:00|1850.75|1834.75|1850.72|1834.72|1851|1835|1850.72|1834.72|4
1640944630000|2021-12-31 09:57:10|1850.64|1834.64|1850.67|1834.67|1850.95|1834.95|1850.45|1834.45|7
1640944650000|2021-12-31 09:57:30|1851.5|1835.5|1853|1837|1853.57|1837.57|1851.5|1835.5|11
1640944660000|2021-12-31 09:57:40|1853.19|1837.19|1853.75|1837.75|1854|1838|1853.19|1837.19|7
1640944670000|2021-12-31 09:57:50|1853.92|1837.92|1853.92|1837.92|1854.02|1838.02|1853.92|1837.92|5
1640944680000|2021-12-31 09:58:00|1854|1838|1854|1838|1854|1838|1854|1838|1
1640944690000|2021-12-31 09:58:10|1854.12|1838.12|1854.12|1838.12|1854.12|1838.12|1854.12|1838.12|1
1640944700000|2021-12-31 09:58:20|1854|1838|1852.5|1836.5|1854|1838|1852.5|1836.5|9
1640944720000|2021-12-31 09:58:40|1852.41|1836.41|1852.5|1836.5|1852.5|1836.5|1852.41|1836.41|2
1640944730000|2021-12-31 09:58:50|1852.75|1836.75|1854.5|1838.5|1854.52|1838.52|1852.75|1836.75|15
1640944740000|2021-12-31 09:59:00|1854.43|1838.43|1853.5|1837.5|1854.5|1838.5|1853.5|1837.5|3
1640944750000|2021-12-31 09:59:10|1853.41|1837.41|1852.43|1836.43|1853.41|1837.41|1852.43|1836.43|5
1640944760000|2021-12-31 09:59:20|1852.5|1836.5|1852.5|1836.5|1852.5|1836.5|1852.5|1836.5|1
1640944770000|2021-12-31 09:59:30|1852|1836|1851|1835|1852|1836|1850.5|1834.5|5
1640944780000|2021-12-31 09:59:40|1850.88|1834.88|1851|1835|1851|1835|1850.88|1834.88|5
1640944790000|2021-12-31 09:59:50|1851.25|1835.25|1851.01|1835.01|1851.25|1835.25|1851.01|1835.01|3
1640944800000|2021-12-31 10:00:00|1850.73|1834.73|1853.59|1837.59|1853.9|1837.9|1850.73|1834.73|16
1640944810000|2021-12-31 10:00:10|1853.64|1837.64|1853.5|1837.5|1854.5|1838.5|1853.5|1837.5|9
1640944840000|2021-12-31 10:00:40|1853.72|1837.72|1853.6|1837.6|1854.4|1838.4|1853.5|1837.5|6
1640944860000|2021-12-31 10:01:00|1853.5|1837.5|1853.72|1837.72|1853.72|1837.72|1853.5|1837.5|2
1640944870000|2021-12-31 10:01:10|1854|1838|1854|1838|1854.11|1838.11|1854|1838|3
1640944880000|2021-12-31 10:01:20|1853.5|1837.5|1853.51|1837.51|1853.51|1837.51|1853.35|1837.35|3
1640944890000|2021-12-31 10:01:30|1852.75|1836.75|1853.25|1837.25|1853.25|1837.25|1852.75|1836.75|4
1640944900000|2021-12-31 10:01:40|1853.5|1837.5|1853.29|1837.29|1853.5|1837.5|1853.29|1837.29|2
1640944910000|2021-12-31 10:01:50|1853.35|1837.35|1854.01|1838.01|1854.5|1838.5|1853.35|1837.35|5
1640944920000|2021-12-31 10:02:00|1853.51|1837.51|1853.51|1837.51|1853.51|1837.51|1853.51|1837.51|1
1640944930000|2021-12-31 10:02:10|1853.24|1837.24|1852.6|1836.6|1853.24|1837.24|1852.6|1836.6|3
1640944940000|2021-12-31 10:02:20|1852.8|1836.8|1852.8|1836.8|1852.8|1836.8|1852.8|1836.8|1
1640944950000|2021-12-31 10:02:30|1853.3|1837.3|1853.05|1837.05|1853.35|1837.35|1853.05|1837.05|3
1640944960000|2021-12-31 10:02:40|1852.75|1836.75|1853.25|1837.25|1853.25|1837.25|1852.75|1836.75|2
1640944970000|2021-12-31 10:02:50|1853.11|1837.11|1853.08|1837.08|1853.25|1837.25|1853.08|1837.08|3
1640944980000|2021-12-31 10:03:00|1853.25|1837.25|1853.15|1837.15|1853.25|1837.25|1853.15|1837.15|4
1640944990000|2021-12-31 10:03:10|1853.04|1837.04|1853.04|1837.04|1853.04|1837.04|1853.04|1837.04|1
1640945000000|2021-12-31 10:03:20|1853.09|1837.09|1853.2|1837.2|1853.2|1837.2|1853.09|1837.09|2
1640945010000|2021-12-31 10:03:30|1852.5|1836.5|1852.44|1836.44|1852.59|1836.59|1852.44|1836.44|4
1640945020000|2021-12-31 10:03:40|1852.42|1836.42|1852|1836|1852.45|1836.45|1852|1836|4
1640945030000|2021-12-31 10:03:50|1851.65|1835.65|1851.5|1835.5|1852|1836|1851.5|1835.5|5
1640945040000|2021-12-31 10:04:00|1851.11|1835.11|1851|1835|1851.11|1835.11|1850.94|1834.94|4
1640945050000|2021-12-31 10:04:10|1850.5|1834.5|1850.5|1834.5|1850.5|1834.5|1850.5|1834.5|1
1640945080000|2021-12-31 10:04:40|1850.75|1834.75|1851|1835|1851|1835|1850.75|1834.75|2
1640945090000|2021-12-31 10:04:50|1851.25|1835.25|1851.25|1835.25|1851.25|1835.25|1851.25|1835.25|1
1640945100000|2021-12-31 10:05:00|1851.5|1835.5|1851.95|1835.95|1851.95|1835.95|1851.5|1835.5|2
1640945110000|2021-12-31 10:05:10|1852.36|1836.36|1852.45|1836.45|1852.45|1836.45|1852.36|1836.36|2
1640945120000|2021-12-31 10:05:20|1852.88|1836.88|1852.88|1836.88|1852.88|1836.88|1852.88|1836.88|1
1640945140000|2021-12-31 10:05:40|1852.5|1836.5|1852.78|1836.78|1852.78|1836.78|1852.5|1836.5|2
1640945150000|2021-12-31 10:05:50|1852.5|1836.5|1852.53|1836.53|1852.53|1836.53|1852.5|1836.5|2
1640945180000|2021-12-31 10:06:20|1852.78|1836.78|1853.5|1837.5|1853.5|1837.5|1852.78|1836.78|5
1640945190000|2021-12-31 10:06:30|1853.4|1837.4|1853|1837|1853.4|1837.4|1853|1837|2
1640945200000|2021-12-31 10:06:40|1853.25|1837.25|1853.5|1837.5|1853.5|1837.5|1853.05|1837.05|5
1640945210000|2021-12-31 10:06:50|1853.92|1837.92|1854.45|1838.45|1854.45|1838.45|1853.92|1837.92|4
1640945220000|2021-12-31 10:07:00|1854.5|1838.5|1854.5|1838.5|1854.5|1838.5|1854.5|1838.5|1
1640945230000|2021-12-31 10:07:10|1854.58|1838.58|1854.5|1838.5|1854.58|1838.58|1854.5|1838.5|2
1640945240000|2021-12-31 10:07:20|1854.92|1838.92|1854.92|1838.92|1854.92|1838.92|1854.92|1838.92|1
1640945250000|2021-12-31 10:07:30|1854.6|1838.6|1855.27|1839.27|1855.27|1839.27|1854.6|1838.6|3
1640945260000|2021-12-31 10:07:40|1855|1839|1854.9|1838.9|1855.32|1839.32|1854.9|1838.9|4
1640945270000|2021-12-31 10:07:50|1855.27|1839.27|1855.27|1839.27|1855.27|1839.27|1855.27|1839.27|1
1640945280000|2021-12-31 10:08:00|1854.85|1838.85|1854.85|1838.85|1854.85|1838.85|1854.85|1838.85|1
1640945300000|2021-12-31 10:08:20|1854.9|1838.9|1854.54|1838.54|1854.9|1838.9|1854.54|1838.54|3
1640945310000|2021-12-31 10:08:30|1854.23|1838.23|1853.3|1837.3|1854.23|1838.23|1853.3|1837.3|4
1640945320000|2021-12-31 10:08:40|1852.8|1836.8|1852.1|1836.1|1852.8|1836.8|1852|1836|6
1640945330000|2021-12-31 10:08:50|1852.03|1836.03|1852.72|1836.72|1852.8|1836.8|1852.03|1836.03|8
1640945340000|2021-12-31 10:09:00|1853|1837|1853|1837|1853|1837|1853|1837|1
1640945350000|2021-12-31 10:09:10|1852.4|1836.4|1852.78|1836.78|1852.78|1836.78|1852.17|1836.17|10
1640945360000|2021-12-31 10:09:20|1852.72|1836.72|1852.5|1836.5|1852.72|1836.72|1851.75|1835.75|8
1640945370000|2021-12-31 10:09:30|1852.86|1836.86|1853.25|1837.25|1853.5|1837.5|1852.86|1836.86|6
1640945380000|2021-12-31 10:09:40|1853.5|1837.5|1854.15|1838.15|1854.15|1838.15|1853.5|1837.5|3
1640945390000|2021-12-31 10:09:50|1854.4|1838.4|1854.92|1838.92|1855.23|1839.23|1854.4|1838.4|7
1640945400000|2021-12-31 10:10:00|1854.95|1838.95|1854.92|1838.92|1855.17|1839.17|1854.92|1838.92|4
1640945410000|2021-12-31 10:10:10|1854.65|1838.65|1854.5|1838.5|1854.92|1838.92|1854.5|1838.5|3
1640945420000|2021-12-31 10:10:20|1854.68|1838.68|1854.68|1838.68|1854.68|1838.68|1854.68|1838.68|1
1640945430000|2021-12-31 10:10:30|1855.25|1839.25|1854.92|1838.92|1855.25|1839.25|1854.92|1838.92|2
1640945440000|2021-12-31 10:10:40|1854.98|1838.98|1855.5|1839.5|1855.5|1839.5|1854.98|1838.98|3
1640945450000|2021-12-31 10:10:50|1855.67|1839.67|1856.58|1840.58|1856.72|1840.72|1855.59|1839.59|7
1640945460000|2021-12-31 10:11:00|1857.4|1841.4|1857.03|1841.03|1857.4|1841.4|1857.03|1841.03|3
1640945480000|2021-12-31 10:11:20|1857.15|1841.15|1857.15|1841.15|1857.15|1841.15|1857.15|1841.15|1
1640945490000|2021-12-31 10:11:30|1857.05|1841.05|1857.2|1841.2|1857.34|1841.34|1857.05|1841.05|3
1640945500000|2021-12-31 10:11:40|1857.3|1841.3|1857.1|1841.1|1857.5|1841.5|1857.1|1841.1|3
1640945510000|2021-12-31 10:11:50|1857.5|1841.5|1857.04|1841.04|1857.5|1841.5|1857.04|1841.04|3
1640945520000|2021-12-31 10:12:00|1857.1|1841.1|1857.1|1841.1|1857.1|1841.1|1857.1|1841.1|1
1640945530000|2021-12-31 10:12:10|1857.04|1841.04|1857.04|1841.04|1857.04|1841.04|1857.04|1841.04|1
1640945540000|2021-12-31 10:12:20|1857.08|1841.08|1856.88|1840.88|1857.08|1841.08|1856.75|1840.75|3
1640945550000|2021-12-31 10:12:30|1857|1841|1857|1841|1857|1841|1857|1841|1
1640945560000|2021-12-31 10:12:40|1856.75|1840.75|1856.75|1840.75|1856.75|1840.75|1856.75|1840.75|1
1640945580000|2021-12-31 10:13:00|1856.7|1840.7|1856.91|1840.91|1856.91|1840.91|1856.7|1840.7|2
1640945590000|2021-12-31 10:13:10|1857|1841|1857.25|1841.25|1857.26|1841.26|1857|1841|4
1640945600000|2021-12-31 10:13:20|1857|1841|1855.97|1839.97|1857|1841|1855.97|1839.97|11
1640945610000|2021-12-31 10:13:30|1855.5|1839.5|1855.55|1839.55|1855.55|1839.55|1855.5|1839.5|2
1640945620000|2021-12-31 10:13:40|1855.79|1839.79|1856.21|1840.21|1856.21|1840.21|1855.79|1839.79|3
1640945630000|2021-12-31 10:13:50|1856.5|1840.5|1856.5|1840.5|1856.5|1840.5|1856.5|1840.5|1
1640945640000|2021-12-31 10:14:00|1856.21|1840.21|1855|1839|1856.21|1840.21|1854.94|1838.94|6
1640945650000|2021-12-31 10:14:10|1854.5|1838.5|1854|1838|1854.5|1838.5|1854|1838|4
1640945660000|2021-12-31 10:14:20|1854.45|1838.45|1855.5|1839.5|1855.55|1839.55|1854.45|1838.45|5
1640945670000|2021-12-31 10:14:30|1856|1840|1856|1840|1856|1840|1856|1840|1
1640945700000|2021-12-31 10:15:00|1855.63|1839.63|1855.5|1839.5|1855.63|1839.63|1855.5|1839.5|4
1640945710000|2021-12-31 10:15:10|1856|1840|1856.5|1840.5|1856.75|1840.75|1856|1840|5
1640945720000|2021-12-31 10:15:20|1856.76|1840.76|1856.65|1840.65|1856.76|1840.76|1856.65|1840.65|2
1640945730000|2021-12-31 10:15:30|1856.5|1840.5|1856.5|1840.5|1856.5|1840.5|1856.5|1840.5|1
1640945740000|2021-12-31 10:15:40|1857.1|1841.1|1857.1|1841.1|1857.1|1841.1|1857.1|1841.1|1
1640945750000|2021-12-31 10:15:50|1857.25|1841.25|1857.25|1841.25|1857.25|1841.25|1857.25|1841.25|1
1640945760000|2021-12-31 10:16:00|1857.35|1841.35|1857.2|1841.2|1857.35|1841.35|1857.2|1841.2|2
1640945770000|2021-12-31 10:16:10|1857.3|1841.3|1857.3|1841.3|1857.3|1841.3|1857.3|1841.3|1
1640945780000|2021-12-31 10:16:20|1857|1841|1857|1841|1857|1841|1857|1841|1
1640945790000|2021-12-31 10:16:30|1857.2|1841.2|1856.95|1840.95|1857.2|1841.2|1856.95|1840.95|2
1640945800000|2021-12-31 10:16:40|1856.55|1840.55|1856.65|1840.65|1856.77|1840.77|1856.55|1840.55|3
1640945810000|2021-12-31 10:16:50|1856.7|1840.7|1856.7|1840.7|1856.7|1840.7|1856.7|1840.7|1
1640945820000|2021-12-31 10:17:00|1856.75|1840.75|1856.75|1840.75|1856.75|1840.75|1856.75|1840.75|1
1640945830000|2021-12-31 10:17:10|1856.65|1840.65|1857.3|1841.3|1857.41|1841.41|1856.6|1840.6|6
1640945840000|2021-12-31 10:17:20|1857.5|1841.5|1857.3|1841.3|1857.5|1841.5|1857.3|1841.3|2
1640945850000|2021-12-31 10:17:30|1856.8|1840.8|1856.5|1840.5|1857.05|1841.05|1856.5|1840.5|6
1640945860000|2021-12-31 10:17:40|1856.6|1840.6|1856.6|1840.6|1856.6|1840.6|1856.6|1840.6|1
1640945870000|2021-12-31 10:17:50|1856.5|1840.5|1856.5|1840.5|1856.5|1840.5|1856.5|1840.5|1
1640945890000|2021-12-31 10:18:10|1856.75|1840.75|1856.5|1840.5|1856.75|1840.75|1856.5|1840.5|2
1640945910000|2021-12-31 10:18:30|1856.7|1840.7|1856.85|1840.85|1856.85|1840.85|1856.5|1840.5|3
1640945920000|2021-12-31 10:18:40|1856.5|1840.5|1856.75|1840.75|1856.75|1840.75|1856.5|1840.5|2
1640945940000|2021-12-31 10:19:00|1856.95|1840.95|1856.95|1840.95|1856.95|1840.95|1856.95|1840.95|1
1640945950000|2021-12-31 10:19:10|1856.6|1840.6|1856.6|1840.6|1856.6|1840.6|1856.6|1840.6|1
1640945970000|2021-12-31 10:19:30|1856.63|1840.63|1856.63|1840.63|1856.75|1840.75|1856.63|1840.63|3
1640945990000|2021-12-31 10:19:50|1856.88|1840.88|1856.88|1840.88|1856.88|1840.88|1856.88|1840.88|1
1640946000000|2021-12-31 10:20:00|1857.1|1841.1|1856.73|1840.73|1857.1|1841.1|1856.73|1840.73|3
1640946010000|2021-12-31 10:20:10|1856.66|1840.66|1856.65|1840.65|1856.66|1840.66|1856.65|1840.65|2
1640946020000|2021-12-31 10:20:20|1856.05|1840.05|1856.5|1840.5|1856.5|1840.5|1856|1840|8
1640946030000|2021-12-31 10:20:30|1856.58|1840.58|1856.51|1840.51|1856.6|1840.6|1856.5|1840.5|4
1640946040000|2021-12-31 10:20:40|1856.6|1840.6|1856.5|1840.5|1856.6|1840.6|1856.5|1840.5|2
1640946050000|2021-12-31 10:20:50|1856.41|1840.41|1856.41|1840.41|1856.41|1840.41|1856.2|1840.2|3
1640946060000|2021-12-31 10:21:00|1855.9|1839.9|1855.85|1839.85|1856.11|1840.11|1855.75|1839.75|4
1640946070000|2021-12-31 10:21:10|1856.11|1840.11|1855.7|1839.7|1856.11|1840.11|1855.7|1839.7|2
1640946090000|2021-12-31 10:21:30|1856|1840|1856|1840|1856|1840|1856|1840|1
1640946100000|2021-12-31 10:21:40|1855.8|1839.8|1856.6|1840.6|1856.6|1840.6|1855.8|1839.8|7
1640946110000|2021-12-31 10:21:50|1856.56|1840.56|1858.69|1842.69|1858.69|1842.69|1856.51|1840.51|13
1640946120000|2021-12-31 10:22:00|1858.35|1842.35|1857.88|1841.88|1858.84|1842.84|1857.88|1841.88|11
1640946130000|2021-12-31 10:22:10|1857.98|1841.98|1857.55|1841.55|1858.38|1842.38|1857.5|1841.5|7
1640946140000|2021-12-31 10:22:20|1857.65|1841.65|1858.13|1842.13|1858.15|1842.15|1857.65|1841.65|4
1640946150000|2021-12-31 10:22:30|1858.1|1842.1|1857.88|1841.88|1858.1|1842.1|1857.88|1841.88|5
1640946160000|2021-12-31 10:22:40|1857.5|1841.5|1858|1842|1858|1842|1857.5|1841.5|4
1640946170000|2021-12-31 10:22:50|1858.5|1842.5|1858.55|1842.55|1858.55|1842.55|1858.5|1842.5|4
1640946180000|2021-12-31 10:23:00|1858.6|1842.6|1858.5|1842.5|1858.6|1842.6|1858.5|1842.5|3
1640946190000|2021-12-31 10:23:10|1858.3|1842.3|1858.3|1842.3|1858.3|1842.3|1858.3|1842.3|1
1640946200000|2021-12-31 10:23:20|1858.5|1842.5|1858.56|1842.56|1858.56|1842.56|1858.5|1842.5|2
1640946210000|2021-12-31 10:23:30|1858.6|1842.6|1858.5|1842.5|1858.6|1842.6|1858.5|1842.5|2
1640946220000|2021-12-31 10:23:40|1858.56|1842.56|1858.25|1842.25|1858.56|1842.56|1858.25|1842.25|3
1640946230000|2021-12-31 10:23:50|1858.5|1842.5|1858.31|1842.31|1858.5|1842.5|1858.31|1842.31|2
1640946240000|2021-12-31 10:24:00|1858.4|1842.4|1858.5|1842.5|1858.5|1842.5|1858.4|1842.4|2
1640946260000|2021-12-31 10:24:20|1858.7|1842.7|1859.2|1843.2|1859.46|1843.46|1858.7|1842.7|5
1640946270000|2021-12-31 10:24:30|1859.1|1843.1|1859|1843|1859.1|1843.1|1859|1843|2
1640946280000|2021-12-31 10:24:40|1859.1|1843.1|1859|1843|1859.2|1843.2|1859|1843|4
1640946290000|2021-12-31 10:24:50|1858.9|1842.9|1858.6|1842.6|1858.9|1842.9|1858.35|1842.35|4
1640946300000|2021-12-31 10:25:00|1858.35|1842.35|1858.5|1842.5|1858.5|1842.5|1858.35|1842.35|2
1640946310000|2021-12-31 10:25:10|1858.65|1842.65|1858.5|1842.5|1858.65|1842.65|1858.5|1842.5|3
1640946320000|2021-12-31 10:25:20|1858.6|1842.6|1858.6|1842.6|1858.65|1842.65|1858.5|1842.5|5
1640946330000|2021-12-31 10:25:30|1858.65|1842.65|1858.65|1842.65|1858.65|1842.65|1858.65|1842.65|1
1640946340000|2021-12-31 10:25:40|1859.15|1843.15|1859.15|1843.15|1859.15|1843.15|1859.15|1843.15|1
1640946350000|2021-12-31 10:25:50|1859.25|1843.25|1859.35|1843.35|1859.5|1843.5|1859.25|1843.25|3
1640946360000|2021-12-31 10:26:00|1859.15|1843.15|1859.12|1843.12|1859.2|1843.2|1859.12|1843.12|3
1640946370000|2021-12-31 10:26:10|1859.2|1843.2|1859.1|1843.1|1859.2|1843.2|1859.1|1843.1|2
1640946380000|2021-12-31 10:26:20|1859.15|1843.15|1859.15|1843.15|1859.15|1843.15|1859.15|1843.15|1
1640946390000|2021-12-31 10:26:30|1859|1843|1858.5|1842.5|1859.05|1843.05|1858.5|1842.5|5
1640946400000|2021-12-31 10:26:40|1859|1843|1859|1843|1859|1843|1859|1843|1
1640946410000|2021-12-31 10:26:50|1859.1|1843.1|1858.5|1842.5|1859.1|1843.1|1858.5|1842.5|4
1640946430000|2021-12-31 10:27:10|1858.6|1842.6|1858.6|1842.6|1858.6|1842.6|1858.6|1842.6|1
1640946440000|2021-12-31 10:27:20|1858.75|1842.75|1858.63|1842.63|1858.75|1842.75|1858.63|1842.63|3
1640946450000|2021-12-31 10:27:30|1858.5|1842.5|1858.5|1842.5|1858.5|1842.5|1858.5|1842.5|1
1640946460000|2021-12-31 10:27:40|1858.4|1842.4|1858.4|1842.4|1858.4|1842.4|1858.4|1842.4|1
1640946470000|2021-12-31 10:27:50|1858.5|1842.5|1858.5|1842.5|1858.5|1842.5|1858.5|1842.5|1
1640946480000|2021-12-31 10:28:00|1859|1843|1859|1843|1859|1843|1859|1843|1
1640946490000|2021-12-31 10:28:10|1859.35|1843.35|1859.35|1843.35|1859.35|1843.35|1859.35|1843.35|1
1640946500000|2021-12-31 10:28:20|1859.46|1843.46|1859.79|1843.79|1859.79|1843.79|1859.46|1843.46|3
1640946510000|2021-12-31 10:28:30|1859.99|1843.99|1862.5|1846.5|1862.5|1846.5|1859.99|1843.99|11
1640946520000|2021-12-31 10:28:40|1862.45|1846.45|1862|1846|1862.45|1846.45|1862|1846|2
1640946530000|2021-12-31 10:28:50|1862.2|1846.2|1862|1846|1862.2|1846.2|1862|1846|2
1640946540000|2021-12-31 10:29:00|1861.92|1845.92|1861.5|1845.5|1861.92|1845.92|1861.5|1845.5|2
1640946550000|2021-12-31 10:29:10|1861.36|1845.36|1860.5|1844.5|1861.5|1845.5|1860.5|1844.5|4
1640946560000|2021-12-31 10:29:20|1860|1844|1859.5|1843.5|1860.16|1844.16|1859.5|1843.5|4
1640946570000|2021-12-31 10:29:30|1859.75|1843.75|1860|1844|1860|1844|1859.75|1843.75|5
1640946580000|2021-12-31 10:29:40|1859.9|1843.9|1859.9|1843.9|1859.9|1843.9|1859.9|1843.9|1
1640946590000|2021-12-31 10:29:50|1860|1844|1859.92|1843.92|1860|1844|1859.9|1843.9|3
1640946600000|2021-12-31 10:30:00|1860.12|1844.12|1860.14|1844.14|1860.32|1844.32|1860.12|1844.12|6
1640946610000|2021-12-31 10:30:10|1860.15|1844.15|1859.94|1843.94|1860.15|1844.15|1859.94|1843.94|2
1640946620000|2021-12-31 10:30:20|1860.07|1844.07|1860.07|1844.07|1860.07|1844.07|1860.07|1844.07|1
1640946630000|2021-12-31 10:30:30|1860.15|1844.15|1860.45|1844.45|1860.45|1844.45|1860.15|1844.15|4
1640946640000|2021-12-31 10:30:40|1860.5|1844.5|1861.55|1845.55|1861.55|1845.55|1860.5|1844.5|7
1640946650000|2021-12-31 10:30:50|1861.72|1845.72|1861.72|1845.72|1861.95|1845.95|1861.72|1845.72|3
1640946660000|2021-12-31 10:31:00|1861.83|1845.83|1862|1846|1862.2|1846.2|1861.8|1845.8|5
1640946670000|2021-12-31 10:31:10|1861.5|1845.5|1861.5|1845.5|1861.5|1845.5|1861|1845|4
1640946680000|2021-12-31 10:31:20|1861.3|1845.3|1862.01|1846.01|1862.25|1846.25|1861.3|1845.3|7
1640946690000|2021-12-31 10:31:30|1861.72|1845.72|1861.45|1845.45|1861.72|1845.72|1861.45|1845.45|3
1640946700000|2021-12-31 10:31:40|1861.31|1845.31|1861.45|1845.45|1861.5|1845.5|1861.29|1845.29|4
1640946710000|2021-12-31 10:31:50|1861.5|1845.5|1861.5|1845.5|1861.5|1845.5|1861.5|1845.5|1
1640946720000|2021-12-31 10:32:00|1861.4|1845.4|1861.4|1845.4|1861.4|1845.4|1861.4|1845.4|1
1640946730000|2021-12-31 10:32:10|1861.5|1845.5|1861.6|1845.6|1861.6|1845.6|1861.5|1845.5|7
1640946740000|2021-12-31 10:32:20|1861.65|1845.65|1861.5|1845.5|1861.65|1845.65|1861.5|1845.5|10
1640946750000|2021-12-31 10:32:30|1861.7|1845.7|1861.5|1845.5|1862.2|1846.2|1861.5|1845.5|4
1640946760000|2021-12-31 10:32:40|1861.9|1845.9|1862|1846|1862|1846|1861.9|1845.9|2
1640946770000|2021-12-31 10:32:50|1861.9|1845.9|1862.22|1846.22|1862.22|1846.22|1861.69|1845.69|4
1640946780000|2021-12-31 10:33:00|1862.33|1846.33|1862.81|1846.81|1862.81|1846.81|1862.22|1846.22|6
1640946790000|2021-12-31 10:33:10|1862.62|1846.62|1862.88|1846.88|1862.88|1846.88|1862.62|1846.62|4
1640946800000|2021-12-31 10:33:20|1863.01|1847.01|1862.37|1846.37|1863.01|1847.01|1862.33|1846.33|6
1640946810000|2021-12-31 10:33:30|1862.5|1846.5|1862.57|1846.57|1862.57|1846.57|1862.3|1846.3|6
1640946820000|2021-12-31 10:33:40|1862.62|1846.62|1863.12|1847.12|1863.39|1847.39|1862.62|1846.62|7
1640946830000|2021-12-31 10:33:50|1863.21|1847.21|1863.26|1847.26|1863.26|1847.26|1863.21|1847.21|2
1640946840000|2021-12-31 10:34:00|1863.45|1847.45|1863.5|1847.5|1863.5|1847.5|1863.26|1847.26|5
1640946850000|2021-12-31 10:34:10|1863.57|1847.57|1863.2|1847.2|1863.57|1847.57|1863.2|1847.2|7
1640946860000|2021-12-31 10:34:20|1863.08|1847.08|1863.38|1847.38|1863.38|1847.38|1863.08|1847.08|3
1640946870000|2021-12-31 10:34:30|1863.5|1847.5|1863.5|1847.5|1863.65|1847.65|1863.5|1847.5|4
1640946880000|2021-12-31 10:34:40|1863.72|1847.72|1863.72|1847.72|1863.72|1847.72|1863.72|1847.72|1
1640946890000|2021-12-31 10:34:50|1864.54|1848.54|1864.58|1848.58|1864.58|1848.58|1864.54|1848.54|5
1640946900000|2021-12-31 10:35:00|1864.89|1848.89|1864.54|1848.54|1865|1849|1864.54|1848.54|4
1640946910000|2021-12-31 10:35:10|1864.5|1848.5|1864.15|1848.15|1864.5|1848.5|1864.14|1848.14|3
1640946920000|2021-12-31 10:35:20|1864.14|1848.14|1864.25|1848.25|1864.25|1848.25|1864.14|1848.14|2
1640946930000|2021-12-31 10:35:30|1864.1|1848.1|1864.35|1848.35|1864.35|1848.35|1864.1|1848.1|3
1640946940000|2021-12-31 10:35:40|1864.14|1848.14|1863.46|1847.46|1864.14|1848.14|1863.46|1847.46|7
1640946950000|2021-12-31 10:35:50|1863.28|1847.28|1863.25|1847.25|1863.28|1847.28|1863.25|1847.25|2
1640946970000|2021-12-31 10:36:10|1863.5|1847.5|1863.5|1847.5|1863.5|1847.5|1863.5|1847.5|1
1640946980000|2021-12-31 10:36:20|1863.35|1847.35|1863.15|1847.15|1863.35|1847.35|1863.15|1847.15|2
1640946990000|2021-12-31 10:36:30|1863.3|1847.3|1863.35|1847.35|1863.35|1847.35|1863.3|1847.3|2
1640947000000|2021-12-31 10:36:40|1863.15|1847.15|1863.3|1847.3|1863.3|1847.3|1863.15|1847.15|3
1640947040000|2021-12-31 10:37:20|1863.35|1847.35|1862.5|1846.5|1863.35|1847.35|1862|1846|8
1640947050000|2021-12-31 10:37:30|1862.2|1846.2|1862.05|1846.05|1862.2|1846.2|1862.05|1846.05|2
1640947080000|2021-12-31 10:38:00|1862.15|1846.15|1862.15|1846.15|1862.15|1846.15|1862.15|1846.15|1
1640947090000|2021-12-31 10:38:10|1862.2|1846.2|1862.2|1846.2|1862.2|1846.2|1862.2|1846.2|1
1640947100000|2021-12-31 10:38:20|1862.05|1846.05|1861.57|1845.57|1862.05|1846.05|1861.57|1845.57|2
1640947110000|2021-12-31 10:38:30|1861.51|1845.51|1861.51|1845.51|1861.51|1845.51|1861.5|1845.5|3
1640947120000|2021-12-31 10:38:40|1861.35|1845.35|1861.52|1845.52|1861.52|1845.52|1861.35|1845.35|6
1640947130000|2021-12-31 10:38:50|1861.59|1845.59|1861.5|1845.5|1861.59|1845.59|1861.5|1845.5|3
1640947140000|2021-12-31 10:39:00|1861.53|1845.53|1861.48|1845.48|1861.53|1845.53|1861.48|1845.48|2
1640947150000|2021-12-31 10:39:10|1861.45|1845.45|1861.45|1845.45|1861.52|1845.52|1861.3|1845.3|6
1640947160000|2021-12-31 10:39:20|1861.52|1845.52|1861.51|1845.51|1861.52|1845.52|1861.5|1845.5|4
1640947170000|2021-12-31 10:39:30|1861.31|1845.31|1861.72|1845.72|1862.12|1846.12|1861.31|1845.31|9
1640947180000|2021-12-31 10:39:40|1861.85|1845.85|1861.52|1845.52|1861.85|1845.85|1861.52|1845.52|3
1640947190000|2021-12-31 10:39:50|1861.5|1845.5|1861.5|1845.5|1861.5|1845.5|1861.5|1845.5|1
1640947210000|2021-12-31 10:40:10|1861.51|1845.51|1862|1846|1862|1846|1861.45|1845.45|6
1640947220000|2021-12-31 10:40:20|1862.45|1846.45|1861.95|1845.95|1862.45|1846.45|1861.95|1845.95|4
1640947230000|2021-12-31 10:40:30|1862|1846|1862.1|1846.1|1862.11|1846.11|1862|1846|4
1640947240000|2021-12-31 10:40:40|1861.75|1845.75|1862.15|1846.15|1862.2|1846.2|1861.75|1845.75|5
1640947250000|2021-12-31 10:40:50|1862.35|1846.35|1861.8|1845.8|1862.35|1846.35|1861.8|1845.8|3
1640947260000|2021-12-31 10:41:00|1862.09|1846.09|1862.45|1846.45|1862.8|1846.8|1862.09|1846.09|10
1640947270000|2021-12-31 10:41:10|1862.5|1846.5|1862.5|1846.5|1862.5|1846.5|1862.5|1846.5|1
1640947280000|2021-12-31 10:41:20|1862.37|1846.37|1862.07|1846.07|1862.37|1846.37|1862.07|1846.07|2
1640947290000|2021-12-31 10:41:30|1861.97|1845.97|1862.4|1846.4|1862.4|1846.4|1861.97|1845.97|3
1640947310000|2021-12-31 10:41:50|1862.45|1846.45|1862.45|1846.45|1862.45|1846.45|1862.32|1846.32|4
1640947320000|2021-12-31 10:42:00|1862.48|1846.48|1862.48|1846.48|1862.48|1846.48|1862.45|1846.45|3
1640947330000|2021-12-31 10:42:10|1862.46|1846.46|1862.5|1846.5|1862.5|1846.5|1862.4|1846.4|4
1640947340000|2021-12-31 10:42:20|1862.48|1846.48|1861.64|1845.64|1862.5|1846.5|1861.64|1845.64|5
1640947350000|2021-12-31 10:42:30|1861.85|1845.85|1861.84|1845.84|1862.14|1846.14|1861.64|1845.64|7
1640947360000|2021-12-31 10:42:40|1861.79|1845.79|1861.79|1845.79|1861.79|1845.79|1861.79|1845.79|1
1640947370000|2021-12-31 10:42:50|1861.89|1845.89|1862|1846|1862|1846|1861.89|1845.89|2
1640947380000|2021-12-31 10:43:00|1862.15|1846.15|1862.14|1846.14|1862.45|1846.45|1862.09|1846.09|6
1640947390000|2021-12-31 10:43:10|1862.85|1846.85|1863.4|1847.4|1863.4|1847.4|1862.85|1846.85|2
1640947400000|2021-12-31 10:43:20|1863.5|1847.5|1864.42|1848.42|1864.44|1848.44|1863.5|1847.5|4
1640947410000|2021-12-31 10:43:30|1864.5|1848.5|1864.89|1848.89|1864.89|1848.89|1864.5|1848.5|5
1640947420000|2021-12-31 10:43:40|1864.74|1848.74|1865.4|1849.4|1865.4|1849.4|1864.74|1848.74|3
1640947430000|2021-12-31 10:43:50|1865.35|1849.35|1865.5|1849.5|1865.5|1849.5|1865.35|1849.35|2
1640947440000|2021-12-31 10:44:00|1865.51|1849.51|1865.5|1849.5|1865.51|1849.51|1865.25|1849.25|9
1640947470000|2021-12-31 10:44:30|1865.35|1849.35|1865.43|1849.43|1865.43|1849.43|1865.35|1849.35|2
1640947480000|2021-12-31 10:44:40|1865.54|1849.54|1865.5|1849.5|1865.54|1849.54|1865.5|1849.5|2
1640947490000|2021-12-31 10:44:50|1865.59|1849.59|1865.5|1849.5|1865.59|1849.59|1865.5|1849.5|2
1640947500000|2021-12-31 10:45:00|1865.35|1849.35|1865.5|1849.5|1865.5|1849.5|1865.35|1849.35|8
1640947510000|2021-12-31 10:45:10|1865.25|1849.25|1865.5|1849.5|1865.5|1849.5|1865.25|1849.25|3
1640947520000|2021-12-31 10:45:20|1865.41|1849.41|1865.5|1849.5|1865.5|1849.5|1865.41|1849.41|2
1640947530000|2021-12-31 10:45:30|1865.29|1849.29|1865.4|1849.4|1865.4|1849.4|1865.29|1849.29|2
1640947550000|2021-12-31 10:45:50|1865|1849|1864.5|1848.5|1865|1849|1864.5|1848.5|3
1640947570000|2021-12-31 10:46:10|1864|1848|1863.87|1847.87|1864|1848|1863.87|1847.87|2
1640947590000|2021-12-31 10:46:30|1863.5|1847.5|1863.5|1847.5|1863.5|1847.5|1863.43|1847.43|3
1640947600000|2021-12-31 10:46:40|1863|1847|1862.5|1846.5|1863|1847|1862.5|1846.5|2
1640947610000|2021-12-31 10:46:50|1862.72|1846.72|1864.07|1848.07|1864.07|1848.07|1862.5|1846.5|11
1640947620000|2021-12-31 10:47:00|1864.01|1848.01|1863.99|1847.99|1864.08|1848.08|1863.87|1847.87|5
1640947630000|2021-12-31 10:47:10|1863.85|1847.85|1862.89|1846.89|1863.85|1847.85|1862.89|1846.89|4
1640947640000|2021-12-31 10:47:20|1863|1847|1863.05|1847.05|1863.17|1847.17|1862.89|1846.89|5
1640947650000|2021-12-31 10:47:30|1862.51|1846.51|1862.51|1846.51|1862.51|1846.51|1862.51|1846.51|1
1640947660000|2021-12-31 10:47:40|1862.5|1846.5|1862.25|1846.25|1862.5|1846.5|1862.25|1846.25|2
1640947670000|2021-12-31 10:47:50|1861.8|1845.8|1861.55|1845.55|1861.8|1845.8|1861.55|1845.55|2
1640947680000|2021-12-31 10:48:00|1861.5|1845.5|1861|1845|1861.5|1845.5|1861|1845|3
1640947690000|2021-12-31 10:48:10|1860.9|1844.9|1860.9|1844.9|1860.9|1844.9|1860.9|1844.9|1
1640947700000|2021-12-31 10:48:20|1861.2|1845.2|1861.26|1845.26|1861.26|1845.26|1861.2|1845.2|2
1640947710000|2021-12-31 10:48:30|1861.5|1845.5|1861.83|1845.83|1861.83|1845.83|1861.5|1845.5|6
1640947720000|2021-12-31 10:48:40|1862.23|1846.23|1862.23|1846.23|1862.23|1846.23|1862.23|1846.23|1
1640947730000|2021-12-31 10:48:50|1862.4|1846.4|1861.84|1845.84|1862.4|1846.4|1861.84|1845.84|4
1640947740000|2021-12-31 10:49:00|1861.83|1845.83|1861.5|1845.5|1861.83|1845.83|1861.5|1845.5|3
1640947750000|2021-12-31 10:49:10|1861.41|1845.41|1861.42|1845.42|1861.5|1845.5|1861.41|1845.41|3
1640947760000|2021-12-31 10:49:20|1861.5|1845.5|1861.5|1845.5|1861.5|1845.5|1861.5|1845.5|1
1640947770000|2021-12-31 10:49:30|1861.55|1845.55|1861.55|1845.55|1861.55|1845.55|1861.55|1845.55|1
1640947780000|2021-12-31 10:49:40|1861.61|1845.61|1861.5|1845.5|1861.61|1845.61|1861.5|1845.5|5
1640947800000|2021-12-31 10:50:00|1861.35|1845.35|1861.44|1845.44|1861.5|1845.5|1861.35|1845.35|3
1640947810000|2021-12-31 10:50:10|1861.42|1845.42|1861.5|1845.5|1861.57|1845.57|1861.42|1845.42|6
1640947820000|2021-12-31 10:50:20|1861.7|1845.7|1861.5|1845.5|1861.7|1845.7|1861.5|1845.5|2
1640947830000|2021-12-31 10:50:30|1861.88|1845.88|1861.53|1845.53|1861.88|1845.88|1861.52|1845.52|5
1640947840000|2021-12-31 10:50:40|1861.52|1845.52|1861.53|1845.53|1861.53|1845.53|1861.52|1845.52|2
1640947850000|2021-12-31 10:50:50|1862.25|1846.25|1862.25|1846.25|1862.25|1846.25|1862.25|1846.25|1
1640947860000|2021-12-31 10:51:00|1861.97|1845.97|1861.5|1845.5|1861.97|1845.97|1861.5|1845.5|7
1640947870000|2021-12-31 10:51:10|1861.53|1845.53|1861.55|1845.55|1861.55|1845.55|1861.53|1845.53|2
1640947880000|2021-12-31 10:51:20|1861.5|1845.5|1861.5|1845.5|1861.5|1845.5|1861.5|1845.5|1
1640947910000|2021-12-31 10:51:50|1861.4|1845.4|1861.48|1845.48|1861.5|1845.5|1861.4|1845.4|4
1640947920000|2021-12-31 10:52:00|1861.5|1845.5|1861.48|1845.48|1861.57|1845.57|1861.48|1845.48|5
1640947930000|2021-12-31 10:52:10|1861.53|1845.53|1862.15|1846.15|1862.15|1846.15|1861.53|1845.53|3
1640947940000|2021-12-31 10:52:20|1862.5|1846.5|1862.5|1846.5|1862.5|1846.5|1862.5|1846.5|1
1640947950000|2021-12-31 10:52:30|1861.97|1845.97|1862|1846|1862.5|1846.5|1861.97|1845.97|5
1640947960000|2021-12-31 10:52:40|1861.7|1845.7|1861.5|1845.5|1861.7|1845.7|1861.5|1845.5|2
1640947970000|2021-12-31 10:52:50|1862|1846|1862.5|1846.5|1862.5|1846.5|1862|1846|4
1640947990000|2021-12-31 10:53:10|1862.29|1846.29|1862.29|1846.29|1862.29|1846.29|1862.29|1846.29|1
1640948000000|2021-12-31 10:53:20|1862.35|1846.35|1862.21|1846.21|1862.35|1846.35|1862.2|1846.2|3
1640948010000|2021-12-31 10:53:30|1862.4|1846.4|1862.4|1846.4|1862.4|1846.4|1862.4|1846.4|1
1640948020000|2021-12-31 10:53:40|1861.9|1845.9|1861.9|1845.9|1861.9|1845.9|1861.9|1845.9|1
1640948030000|2021-12-31 10:53:50|1861.96|1845.96|1861.96|1845.96|1861.96|1845.96|1861.96|1845.96|1
1640948040000|2021-12-31 10:54:00|1861.79|1845.79|1861.8|1845.8|1861.8|1845.8|1861.79|1845.79|2
1640948060000|2021-12-31 10:54:20|1861.5|1845.5|1861.5|1845.5|1861.5|1845.5|1861.5|1845.5|1
1640948090000|2021-12-31 10:54:50|1861.4|1845.4|1861.4|1845.4|1861.4|1845.4|1861.4|1845.4|1
1640948100000|2021-12-31 10:55:00|1861.37|1845.37|1861.37|1845.37|1861.37|1845.37|1861.37|1845.37|1
1640948120000|2021-12-31 10:55:20|1860.99|1844.99|1860.55|1844.55|1860.99|1844.99|1860.55|1844.55|2
1640948140000|2021-12-31 10:55:40|1860.88|1844.88|1860.93|1844.93|1861.05|1845.05|1860.88|1844.88|4
1640948150000|2021-12-31 10:55:50|1860.75|1844.75|1860.29|1844.29|1860.75|1844.75|1860.29|1844.29|3
1640948160000|2021-12-31 10:56:00|1860|1844|1860|1844|1860|1844|1860|1844|1
1640948170000|2021-12-31 10:56:10|1859.5|1843.5|1859.5|1843.5|1859.5|1843.5|1859.5|1843.5|1
1640948200000|2021-12-31 10:56:40|1859.3|1843.3|1856.03|1840.03|1859.3|1843.3|1856.03|1840.03|9
1640948210000|2021-12-31 10:56:50|1855.48|1839.48|1851.5|1835.5|1855.48|1839.48|1851.4|1835.4|13
1640948220000|2021-12-31 10:57:00|1850.5|1834.5|1851.93|1835.93|1852.23|1836.23|1850.5|1834.5|14
1640948230000|2021-12-31 10:57:10|1852.02|1836.02|1850.5|1834.5|1852.23|1836.23|1850.25|1834.25|12
1640948240000|2021-12-31 10:57:20|1851|1835|1849|1833|1851|1835|1849|1833|9
1640948250000|2021-12-31 10:57:30|1848.4|1832.4|1846.45|1830.45|1848.5|1832.5|1846.45|1830.45|8
1640948260000|2021-12-31 10:57:40|1847.25|1831.25|1847.35|1831.35|1847.35|1831.35|1847.1|1831.1|3
1640948270000|2021-12-31 10:57:50|1847.25|1831.25|1847|1831|1847.25|1831.25|1847|1831|2
1640948280000|2021-12-31 10:58:00|1846.5|1830.5|1845.1|1829.1|1846.5|1830.5|1845|1829|14
1640948290000|2021-12-31 10:58:10|1845|1829|1844.5|1828.5|1845|1829|1844.5|1828.5|3
1640948300000|2021-12-31 10:58:20|1845.18|1829.18|1845.5|1829.5|1845.5|1829.5|1844.69|1828.69|11
1640948310000|2021-12-31 10:58:30|1845.45|1829.45|1845.25|1829.25|1845.5|1829.5|1845.25|1829.25|6
1640948320000|2021-12-31 10:58:40|1844.68|1828.68|1842|1826|1844.68|1828.68|1842|1826|11
1640948330000|2021-12-31 10:58:50|1841.72|1825.72|1842.5|1826.5|1842.5|1826.5|1841.5|1825.5|7
1640948340000|2021-12-31 10:59:00|1842.93|1826.93|1842.75|1826.75|1842.93|1826.93|1842.75|1826.75|3
1640948350000|2021-12-31 10:59:10|1842.9|1826.9|1844.5|1828.5|1844.83|1828.83|1842.9|1826.9|17
1640948360000|2021-12-31 10:59:20|1845|1829|1844.27|1828.27|1845|1829|1844.27|1828.27|3
1640948370000|2021-12-31 10:59:30|1844.46|1828.46|1845.28|1829.28|1845.35|1829.35|1844.27|1828.27|8
1640948380000|2021-12-31 10:59:40|1845.43|1829.43|1846.09|1830.09|1846.27|1830.27|1845.43|1829.43|7
1640948390000|2021-12-31 10:59:50|1846.28|1830.28|1846.64|1830.64|1846.64|1830.64|1846.09|1830.09|3
1640948400000|2021-12-31 11:00:00|1846.95|1830.95|1846.5|1830.5|1848|1832|1846.5|1830.5|11
1640948410000|2021-12-31 11:00:10|1846|1830|1846|1830|1846|1830|1845.88|1829.88|3
1640948420000|2021-12-31 11:00:20|1845.55|1829.55|1845.5|1829.5|1846|1830|1845.5|1829.5|4
1640948430000|2021-12-31 11:00:30|1845.75|1829.75|1845.18|1829.18|1845.75|1829.75|1845.09|1829.09|13
1640948440000|2021-12-31 11:00:40|1845.3|1829.3|1845.18|1829.18|1845.3|1829.3|1845.18|1829.18|3
1640948450000|2021-12-31 11:00:50|1845.68|1829.68|1845.9|1829.9|1845.9|1829.9|1845.18|1829.18|6
1640948460000|2021-12-31 11:01:00|1846.01|1830.01|1846.49|1830.49|1846.74|1830.74|1845.95|1829.95|12
1640948470000|2021-12-31 11:01:10|1846.79|1830.79|1849|1833|1849.14|1833.14|1846.75|1830.75|12
1640948480000|2021-12-31 11:01:20|1849.1|1833.1|1850.57|1834.57|1850.57|1834.57|1848.5|1832.5|12
1640948490000|2021-12-31 11:01:30|1851.17|1835.17|1853.29|1837.29|1853.6|1837.6|1851.17|1835.17|19
1640948500000|2021-12-31 11:01:40|1853.1|1837.1|1852.17|1836.17|1853.1|1837.1|1851.92|1835.92|10
1640948510000|2021-12-31 11:01:50|1851.92|1835.92|1852|1836|1852.66|1836.66|1851.92|1835.92|5
1640948520000|2021-12-31 11:02:00|1851.81|1835.81|1851.92|1835.92|1852|1836|1851.81|1835.81|3
1640948530000|2021-12-31 11:02:10|1851.5|1835.5|1851|1835|1851.5|1835.5|1851|1835|5
1640948540000|2021-12-31 11:02:20|1850.75|1834.75|1850.12|1834.12|1850.75|1834.75|1850.12|1834.12|4
1640948560000|2021-12-31 11:02:40|1850.62|1834.62|1850.12|1834.12|1851|1835|1850.12|1834.12|11
1640948570000|2021-12-31 11:02:50|1850.62|1834.62|1853.5|1837.5|1853.75|1837.75|1850.62|1834.62|16
1640948580000|2021-12-31 11:03:00|1853.63|1837.63|1853.5|1837.5|1853.75|1837.75|1853.5|1837.5|8
1640948590000|2021-12-31 11:03:10|1853|1837|1853|1837|1853|1837|1852.48|1836.48|7
1640948600000|2021-12-31 11:03:20|1852.57|1836.57|1852|1836|1852.85|1836.85|1852|1836|5
1640948610000|2021-12-31 11:03:30|1851.92|1835.92|1852|1836|1852.2|1836.2|1851.92|1835.92|8
1640948620000|2021-12-31 11:03:40|1852.11|1836.11|1852.26|1836.26|1852.31|1836.31|1852.11|1836.11|3
1640948630000|2021-12-31 11:03:50|1852.4|1836.4|1852.5|1836.5|1852.57|1836.57|1852.4|1836.4|4
1640948640000|2021-12-31 11:04:00|1852.56|1836.56|1852.59|1836.59|1852.59|1836.59|1852.56|1836.56|2
1640948650000|2021-12-31 11:04:10|1852.5|1836.5|1852.38|1836.38|1852.5|1836.5|1852.38|1836.38|4
1640948660000|2021-12-31 11:04:20|1851.88|1835.88|1851.35|1835.35|1851.88|1835.88|1851.35|1835.35|2
1640948670000|2021-12-31 11:04:30|1851.25|1835.25|1851.02|1835.02|1851.25|1835.25|1851.02|1835.02|2
1640948680000|2021-12-31 11:04:40|1851.25|1835.25|1851.2|1835.2|1851.25|1835.25|1851.2|1835.2|3
1640948690000|2021-12-31 11:04:50|1850.95|1834.95|1850.5|1834.5|1850.95|1834.95|1850.5|1834.5|2
1640948700000|2021-12-31 11:05:00|1850.12|1834.12|1848.72|1832.72|1850.12|1834.12|1848.72|1832.72|6
1640948710000|2021-12-31 11:05:10|1849|1833|1847.5|1831.5|1849|1833|1847.5|1831.5|5
1640948720000|2021-12-31 11:05:20|1847.37|1831.37|1847.44|1831.44|1847.44|1831.44|1847.37|1831.37|2
1640948730000|2021-12-31 11:05:30|1847.37|1831.37|1847.44|1831.44|1847.46|1831.46|1847.37|1831.37|5
1640948740000|2021-12-31 11:05:40|1847.37|1831.37|1847.5|1831.5|1847.5|1831.5|1847.37|1831.37|2
1640948760000|2021-12-31 11:06:00|1847.6|1831.6|1847.6|1831.6|1847.6|1831.6|1847.6|1831.6|1
1640948770000|2021-12-31 11:06:10|1847.5|1831.5|1848.03|1832.03|1848.15|1832.15|1847.5|1831.5|4
1640948780000|2021-12-31 11:06:20|1848.38|1832.38|1848.5|1832.5|1848.8|1832.8|1848.38|1832.38|5
1640948790000|2021-12-31 11:06:30|1848|1832|1848.12|1832.12|1848.12|1832.12|1847.5|1831.5|10
1640948800000|2021-12-31 11:06:40|1848.4|1832.4|1848.45|1832.45|1848.45|1832.45|1847.95|1831.95|10
1640948810000|2021-12-31 11:06:50|1847.7|1831.7|1848.5|1832.5|1848.5|1832.5|1847.7|1831.7|5
1640948820000|2021-12-31 11:07:00|1848.45|1832.45|1849|1833|1849.4|1833.4|1848.45|1832.45|7
1640948830000|2021-12-31 11:07:10|1849.4|1833.4|1849.35|1833.35|1849.4|1833.4|1849|1833|3
1640948840000|2021-12-31 11:07:20|1849.5|1833.5|1850|1834|1850.4|1834.4|1849.5|1833.5|4
1640948850000|2021-12-31 11:07:30|1849.91|1833.91|1850.74|1834.74|1850.74|1834.74|1849.91|1833.91|9
1640948860000|2021-12-31 11:07:40|1850.49|1834.49|1850.5|1834.5|1850.75|1834.75|1850|1834|9
1640948870000|2021-12-31 11:07:50|1850.75|1834.75|1851|1835|1851.1|1835.1|1850.75|1834.75|4
1640948880000|2021-12-31 11:08:00|1851.5|1835.5|1851.5|1835.5|1851.5|1835.5|1851.5|1835.5|1
1640948930000|2021-12-31 11:08:50|1851.45|1835.45|1851.5|1835.5|1851.5|1835.5|1851.45|1835.45|2
1640948970000|2021-12-31 11:09:30|1851.29|1835.29|1849.5|1833.5|1851.35|1835.35|1849.5|1833.5|7
1640948980000|2021-12-31 11:09:40|1849.92|1833.92|1851|1835|1851|1835|1849.9|1833.9|9
1640948990000|2021-12-31 11:09:50|1851.13|1835.13|1851.5|1835.5|1851.5|1835.5|1851|1835|4
1640949020000|2021-12-31 11:10:20|1851.25|1835.25|1850.84|1834.84|1851.25|1835.25|1850.84|1834.84|5
1640949030000|2021-12-31 11:10:30|1850.55|1834.55|1849.5|1833.5|1850.55|1834.55|1849.5|1833.5|5
1640949040000|2021-12-31 11:10:40|1849|1833|1849|1833|1849|1833|1849|1833|1
1640949050000|2021-12-31 11:10:50|1849.35|1833.35|1849.29|1833.29|1849.35|1833.35|1849.29|1833.29|2
1640949060000|2021-12-31 11:11:00|1849|1833|1848.95|1832.95|1849|1833|1848.95|1832.95|2
1640949070000|2021-12-31 11:11:10|1849.19|1833.19|1849.05|1833.05|1849.3|1833.3|1849.05|1833.05|5
1640949080000|2021-12-31 11:11:20|1849.29|1833.29|1849.1|1833.1|1849.29|1833.29|1849.1|1833.1|2
1640949090000|2021-12-31 11:11:30|1849.29|1833.29|1850|1834|1850|1834|1849.29|1833.29|6
1640949100000|2021-12-31 11:11:40|1849.88|1833.88|1850|1834|1850|1834|1849.5|1833.5|5
1640949110000|2021-12-31 11:11:50|1849.5|1833.5|1849.5|1833.5|1849.5|1833.5|1849.5|1833.5|1
1640949120000|2021-12-31 11:12:00|1849.89|1833.89|1850|1834|1850|1834|1849.89|1833.89|2
1640949130000|2021-12-31 11:12:10|1849.55|1833.55|1849.88|1833.88|1849.9|1833.9|1849.5|1833.5|4
1640949140000|2021-12-31 11:12:20|1849.96|1833.96|1849.92|1833.92|1850.05|1834.05|1849.88|1833.88|5
1640949150000|2021-12-31 11:12:30|1849.55|1833.55|1849.55|1833.55|1849.55|1833.55|1849.53|1833.53|5
1640949160000|2021-12-31 11:12:40|1849|1833|1849.55|1833.55|1849.55|1833.55|1849|1833|4
1640949170000|2021-12-31 11:12:50|1850.05|1834.05|1849.55|1833.55|1850.05|1834.05|1849.55|1833.55|6
1640949180000|2021-12-31 11:13:00|1849.5|1833.5|1849.5|1833.5|1849.5|1833.5|1849.5|1833.5|1
1640949210000|2021-12-31 11:13:30|1849.32|1833.32|1849.88|1833.88|1849.88|1833.88|1849|1833|6
1640949220000|2021-12-31 11:13:40|1849.5|1833.5|1849.5|1833.5|1849.5|1833.5|1849.5|1833.5|1
1640949230000|2021-12-31 11:13:50|1849.41|1833.41|1850.84|1834.84|1850.84|1834.84|1849.41|1833.41|9
1640949240000|2021-12-31 11:14:00|1851|1835|1849.21|1833.21|1851|1835|1849.21|1833.21|10
1640949250000|2021-12-31 11:14:10|1849.3|1833.3|1849.3|1833.3|1849.3|1833.3|1849.3|1833.3|1
1640949260000|2021-12-31 11:14:20|1849.2|1833.2|1849.3|1833.3|1849.3|1833.3|1849|1833|5
1640949270000|2021-12-31 11:14:30|1849|1833|1849|1833|1849|1833|1849|1833|1
1640949290000|2021-12-31 11:14:50|1848.5|1832.5|1847.95|1831.95|1848.5|1832.5|1847.87|1831.87|4
1640949300000|2021-12-31 11:15:00|1848.5|1832.5|1847.55|1831.55|1848.5|1832.5|1847.5|1831.5|7
1640949310000|2021-12-31 11:15:10|1847.48|1831.48|1848.13|1832.13|1848.13|1832.13|1847.48|1831.48|6
1640949320000|2021-12-31 11:15:20|1848.5|1832.5|1850.05|1834.05|1850.05|1834.05|1848.5|1832.5|6
1640949330000|2021-12-31 11:15:30|1850.5|1834.5|1850|1834|1850.5|1834.5|1850|1834|3
1640949340000|2021-12-31 11:15:40|1850.13|1834.13|1850.3|1834.3|1850.3|1834.3|1849.75|1833.75|5
1640949350000|2021-12-31 11:15:50|1850.13|1834.13|1850.5|1834.5|1850.5|1834.5|1850|1834|4
1640949370000|2021-12-31 11:16:10|1850.89|1834.89|1851|1835|1851|1835|1850.68|1834.68|4
1640949380000|2021-12-31 11:16:20|1851.07|1835.07|1850.69|1834.69|1851.07|1835.07|1850.69|1834.69|2
1640949390000|2021-12-31 11:16:30|1850.5|1834.5|1850.5|1834.5|1850.5|1834.5|1850.5|1834.5|1
1640949400000|2021-12-31 11:16:40|1850.69|1834.69|1851.07|1835.07|1851.07|1835.07|1850.69|1834.69|2
1640949410000|2021-12-31 11:16:50|1850.69|1834.69|1850.65|1834.65|1850.69|1834.69|1850.65|1834.65|2
1640949420000|2021-12-31 11:17:00|1850.69|1834.69|1850.54|1834.54|1850.69|1834.69|1850.54|1834.54|2
1640949430000|2021-12-31 11:17:10|1850.69|1834.69|1850|1834|1850.69|1834.69|1850|1834|6
1640949440000|2021-12-31 11:17:20|1850.13|1834.13|1850|1834|1850.13|1834.13|1850|1834|2
1640949450000|2021-12-31 11:17:30|1849.75|1833.75|1850|1834|1850.25|1834.25|1849.75|1833.75|5
1640949470000|2021-12-31 11:17:50|1849.6|1833.6|1850.65|1834.65|1850.65|1834.65|1849.6|1833.6|4
1640949490000|2021-12-31 11:18:10|1850.5|1834.5|1849.87|1833.87|1850.5|1834.5|1849.87|1833.87|4
1640949500000|2021-12-31 11:18:20|1849.5|1833.5|1848.8|1832.8|1849.5|1833.5|1848.8|1832.8|2
1640949510000|2021-12-31 11:18:30|1849|1833|1849.5|1833.5|1849.5|1833.5|1849|1833|4
1640949520000|2021-12-31 11:18:40|1850|1834|1850|1834|1850|1834|1850|1834|1
1640949530000|2021-12-31 11:18:50|1850.09|1834.09|1850.11|1834.11|1850.11|1834.11|1850.09|1834.09|2
1640949550000|2021-12-31 11:19:10|1850.5|1834.5|1851|1835|1851|1835|1850.5|1834.5|2
1640949560000|2021-12-31 11:19:20|1851.3|1835.3|1850.3|1834.3|1851.45|1835.45|1850.3|1834.3|5
1640949570000|2021-12-31 11:19:30|1850.8|1834.8|1851.5|1835.5|1851.5|1835.5|1850.8|1834.8|5
1640949580000|2021-12-31 11:19:40|1851.35|1835.35|1850.65|1834.65|1851.5|1835.5|1850.65|1834.65|5
1640949590000|2021-12-31 11:19:50|1851|1835|1850.65|1834.65|1851|1835|1850.65|1834.65|2
1640949600000|2021-12-31 11:20:00|1850.57|1834.57|1850.5|1834.5|1850.65|1834.65|1850.5|1834.5|3
1640949630000|2021-12-31 11:20:30|1850.9|1834.9|1851.45|1835.45|1851.45|1835.45|1850.9|1834.9|4
1640949640000|2021-12-31 11:20:40|1851.62|1835.62|1852|1836|1852|1836|1851.62|1835.62|3
1640949650000|2021-12-31 11:20:50|1851.88|1835.88|1852|1836|1852|1836|1851.73|1835.73|5
1640949660000|2021-12-31 11:21:00|1851.5|1835.5|1851.5|1835.5|1851.5|1835.5|1851.5|1835.5|1
1640949690000|2021-12-31 11:21:30|1852|1836|1852|1836|1852|1836|1851.9|1835.9|3
1640949730000|2021-12-31 11:22:10|1851.5|1835.5|1851.5|1835.5|1851.5|1835.5|1851.5|1835.5|1
1640949760000|2021-12-31 11:22:40|1852|1836|1851.9|1835.9|1852|1836|1851.79|1835.79|5
1640949770000|2021-12-31 11:22:50|1851.5|1835.5|1851.5|1835.5|1851.5|1835.5|1851.5|1835.5|1
1640949780000|2021-12-31 11:23:00|1851.45|1835.45|1851.45|1835.45|1851.45|1835.45|1851.45|1835.45|1
1640949790000|2021-12-31 11:23:10|1851.5|1835.5|1851.5|1835.5|1851.5|1835.5|1851.5|1835.5|1
1640949800000|2021-12-31 11:23:20|1851.44|1835.44|1851.38|1835.38|1851.44|1835.44|1851.38|1835.38|2
1640949810000|2021-12-31 11:23:30|1851.17|1835.17|1849.55|1833.55|1851.17|1835.17|1849.55|1833.55|6
1640949820000|2021-12-31 11:23:40|1849.5|1833.5|1849|1833|1849.5|1833.5|1848.87|1832.87|5
1640949830000|2021-12-31 11:23:50|1848.9|1832.9|1848.9|1832.9|1848.9|1832.9|1848.55|1832.55|5
1640949840000|2021-12-31 11:24:00|1848.5|1832.5|1848.21|1832.21|1848.5|1832.5|1848.21|1832.21|4
1640949850000|2021-12-31 11:24:10|1848.5|1832.5|1848.91|1832.91|1848.91|1832.91|1848.5|1832.5|4
1640949860000|2021-12-31 11:24:20|1849|1833|1848.85|1832.85|1849|1833|1848.75|1832.75|4
1640949870000|2021-12-31 11:24:30|1849|1833|1849.48|1833.48|1849.48|1833.48|1849|1833|5
1640949880000|2021-12-31 11:24:40|1849.34|1833.34|1849|1833|1849.5|1833.5|1848.55|1832.55|7
1640949890000|2021-12-31 11:24:50|1848.6|1832.6|1848.6|1832.6|1848.6|1832.6|1848.6|1832.6|1
1640949900000|2021-12-31 11:25:00|1848.55|1832.55|1848.55|1832.55|1848.55|1832.55|1848.55|1832.55|1
1640949910000|2021-12-31 11:25:10|1849.15|1833.15|1849.5|1833.5|1849.64|1833.64|1849.15|1833.15|3
1640949920000|2021-12-31 11:25:20|1849.72|1833.72|1850|1834|1850|1834|1849.5|1833.5|6
1640949930000|2021-12-31 11:25:30|1850.5|1834.5|1850.5|1834.5|1850.5|1834.5|1850.5|1834.5|1
1640949940000|2021-12-31 11:25:40|1850|1834|1849.46|1833.46|1850|1834|1849.41|1833.41|3
1640949950000|2021-12-31 11:25:50|1849.15|1833.15|1849.26|1833.26|1849.26|1833.26|1849.15|1833.15|2
1640949960000|2021-12-31 11:26:00|1849.17|1833.17|1849.26|1833.26|1849.26|1833.26|1849.17|1833.17|2
1640949970000|2021-12-31 11:26:10|1849.51|1833.51|1849.75|1833.75|1849.75|1833.75|1849.51|1833.51|2
1640949980000|2021-12-31 11:26:20|1849.95|1833.95|1850|1834|1850|1834|1849.9|1833.9|3
1640949990000|2021-12-31 11:26:30|1849.86|1833.86|1850.45|1834.45|1850.45|1834.45|1849.86|1833.86|3
1640950000000|2021-12-31 11:26:40|1850|1834|1850|1834|1850|1834|1849.66|1833.66|8
1640950010000|2021-12-31 11:26:50|1850.3|1834.3|1850.09|1834.09|1850.7|1834.7|1850.09|1834.09|6
1640950020000|2021-12-31 11:27:00|1849.95|1833.95|1850.09|1834.09|1850.21|1834.21|1849.95|1833.95|4
1640950030000|2021-12-31 11:27:10|1850.21|1834.21|1850.21|1834.21|1850.21|1834.21|1850.09|1834.09|5
1640950040000|2021-12-31 11:27:20|1850.62|1834.62|1850.81|1834.81|1850.81|1834.81|1850.62|1834.62|4
1640950050000|2021-12-31 11:27:30|1851.2|1835.2|1851.2|1835.2|1851.2|1835.2|1851.2|1835.2|1
1640950060000|2021-12-31 11:27:40|1851.45|1835.45|1852.03|1836.03|1852.24|1836.24|1851.45|1835.45|10
1640950070000|2021-12-31 11:27:50|1851.9|1835.9|1851.5|1835.5|1851.9|1835.9|1851.5|1835.5|2
1640950080000|2021-12-31 11:28:00|1851.7|1835.7|1851.39|1835.39|1852.1|1836.1|1851.39|1835.39|5
1640950090000|2021-12-31 11:28:10|1851.5|1835.5|1850.83|1834.83|1851.5|1835.5|1850.83|1834.83|4
1640950100000|2021-12-31 11:28:20|1851|1835|1850.8|1834.8|1851|1835|1850.5|1834.5|4
1640950110000|2021-12-31 11:28:30|1850.5|1834.5|1850.64|1834.64|1851|1835|1850.44|1834.44|9
1640950120000|2021-12-31 11:28:40|1850.8|1834.8|1850.8|1834.8|1850.8|1834.8|1850.8|1834.8|1
1640950130000|2021-12-31 11:28:50|1850.5|1834.5|1850.64|1834.64|1850.8|1834.8|1850.5|1834.5|4
1640950140000|2021-12-31 11:29:00|1850.56|1834.56|1850.5|1834.5|1850.64|1834.64|1850.39|1834.39|4
1640950150000|2021-12-31 11:29:10|1850.4|1834.4|1850.5|1834.5|1850.64|1834.64|1850.4|1834.4|3
1640950160000|2021-12-31 11:29:20|1850.47|1834.47|1850.5|1834.5|1850.5|1834.5|1850.43|1834.43|3
1640950190000|2021-12-31 11:29:50|1850|1834|1850|1834|1850|1834|1850|1834|1
1640950200000|2021-12-31 11:30:00|1850.15|1834.15|1850.15|1834.15|1850.15|1834.15|1850.03|1834.03|3
1640950220000|2021-12-31 11:30:20|1850.2|1834.2|1850.2|1834.2|1850.2|1834.2|1850.2|1834.2|1
1640950230000|2021-12-31 11:30:30|1850.5|1834.5|1850.26|1834.26|1850.5|1834.5|1850.24|1834.24|6
1640950240000|2021-12-31 11:30:40|1850.5|1834.5|1850.5|1834.5|1850.5|1834.5|1850.5|1834.5|1
1640950250000|2021-12-31 11:30:50|1850.33|1834.33|1850.33|1834.33|1850.33|1834.33|1850.33|1834.33|1
1640950260000|2021-12-31 11:31:00|1850.5|1834.5|1850.15|1834.15|1850.5|1834.5|1850.15|1834.15|4
1640950290000|2021-12-31 11:31:30|1850.07|1834.07|1850.07|1834.07|1850.07|1834.07|1850.07|1834.07|1
1640950300000|2021-12-31 11:31:40|1849.57|1833.57|1849.6|1833.6|1849.65|1833.65|1849.57|1833.57|3
1640950310000|2021-12-31 11:31:50|1849.93|1833.93|1849.83|1833.83|1849.95|1833.95|1849.42|1833.42|7
1640950320000|2021-12-31 11:32:00|1849.8|1833.8|1849.5|1833.5|1849.95|1833.95|1849.5|1833.5|7
1640950330000|2021-12-31 11:32:10|1849.6|1833.6|1849.5|1833.5|1849.6|1833.6|1849.5|1833.5|2
1640950340000|2021-12-31 11:32:20|1849.19|1833.19|1849.19|1833.19|1849.19|1833.19|1848.99|1832.99|4
1640950350000|2021-12-31 11:32:30|1849.04|1833.04|1848.89|1832.89|1849.04|1833.04|1848.89|1832.89|2
1640950360000|2021-12-31 11:32:40|1848.94|1832.94|1848.5|1832.5|1848.94|1832.94|1848.5|1832.5|3
1640950370000|2021-12-31 11:32:50|1848.88|1832.88|1849.4|1833.4|1849.4|1833.4|1848.88|1832.88|5
1640950380000|2021-12-31 11:33:00|1849.21|1833.21|1849.21|1833.21|1849.21|1833.21|1849.21|1833.21|1
1640950390000|2021-12-31 11:33:10|1849.5|1833.5|1849.5|1833.5|1849.5|1833.5|1849.5|1833.5|1
1640950400000|2021-12-31 11:33:20|1849.25|1833.25|1849.9|1833.9|1849.95|1833.95|1849.25|1833.25|5
1640950410000|2021-12-31 11:33:30|1849.5|1833.5|1849.5|1833.5|1849.5|1833.5|1849.5|1833.5|1
1640950420000|2021-12-31 11:33:40|1849.47|1833.47|1849.47|1833.47|1849.47|1833.47|1849.47|1833.47|1
1640950430000|2021-12-31 11:33:50|1849.5|1833.5|1849.5|1833.5|1849.5|1833.5|1849.5|1833.5|1
1640950450000|2021-12-31 11:34:10|1850|1834|1850|1834|1850|1834|1850|1834|1
1640950460000|2021-12-31 11:34:20|1850.43|1834.43|1850.43|1834.43|1850.43|1834.43|1850.43|1834.43|1
1640950490000|2021-12-31 11:34:50|1850.28|1834.28|1850.33|1834.33|1850.33|1834.33|1849.9|1833.9|4
1640950510000|2021-12-31 11:35:10|1849.9|1833.9|1849.9|1833.9|1849.9|1833.9|1849.9|1833.9|1
1640950530000|2021-12-31 11:35:30|1849.51|1833.51|1849.51|1833.51|1849.51|1833.51|1849.51|1833.51|1
1640950540000|2021-12-31 11:35:40|1849.5|1833.5|1849.5|1833.5|1849.5|1833.5|1849.35|1833.35|3
1640950550000|2021-12-31 11:35:50|1849.51|1833.51|1849.51|1833.51|1849.51|1833.51|1849.35|1833.35|4
1640950560000|2021-12-31 11:36:00|1849.4|1833.4|1849.51|1833.51|1849.51|1833.51|1849.4|1833.4|2
1640950580000|2021-12-31 11:36:20|1849.64|1833.64|1849.51|1833.51|1849.64|1833.64|1849.51|1833.51|2
1640950590000|2021-12-31 11:36:30|1849.61|1833.61|1849.61|1833.61|1849.61|1833.61|1849.61|1833.61|1
1640950600000|2021-12-31 11:36:40|1849.85|1833.85|1850.38|1834.38|1850.38|1834.38|1849.85|1833.85|3
1640950610000|2021-12-31 11:36:50|1850.05|1834.05|1850.38|1834.38|1850.38|1834.38|1850.05|1834.05|2
1640950620000|2021-12-31 11:37:00|1850.43|1834.43|1850.43|1834.43|1850.43|1834.43|1850.43|1834.43|1
1640950640000|2021-12-31 11:37:20|1850.15|1834.15|1849.5|1833.5|1850.43|1834.43|1849.5|1833.5|4
1640950660000|2021-12-31 11:37:40|1849.55|1833.55|1849.55|1833.55|1849.7|1833.7|1849.55|1833.55|3
1640950670000|2021-12-31 11:37:50|1849.7|1833.7|1849.55|1833.55|1849.7|1833.7|1849.55|1833.55|4
1640950680000|2021-12-31 11:38:00|1849.93|1833.93|1850.47|1834.47|1850.5|1834.5|1849.93|1833.93|6
1640950690000|2021-12-31 11:38:10|1850.5|1834.5|1850.5|1834.5|1850.5|1834.5|1850.5|1834.5|1
1640950700000|2021-12-31 11:38:20|1850.43|1834.43|1850.5|1834.5|1850.59|1834.59|1850.43|1834.43|4
1640950790000|2021-12-31 11:39:50|1850.79|1834.79|1850.79|1834.79|1850.79|1834.79|1850.79|1834.79|1
1640950800000|2021-12-31 11:40:00|1850.65|1834.65|1850.79|1834.79|1850.79|1834.79|1850.65|1834.65|2
1640950820000|2021-12-31 11:40:20|1850.65|1834.65|1850.9|1834.9|1850.9|1834.9|1850.65|1834.65|2
1640950830000|2021-12-31 11:40:30|1850.61|1834.61|1850.61|1834.61|1850.61|1834.61|1850.61|1834.61|1
1640950840000|2021-12-31 11:40:40|1850.5|1834.5|1850.05|1834.05|1850.5|1834.5|1850.05|1834.05|3
1640950850000|2021-12-31 11:40:50|1849.55|1833.55|1849|1833|1849.55|1833.55|1848.85|1832.85|4
1640950870000|2021-12-31 11:41:10|1849.13|1833.13|1848.09|1832.09|1849.5|1833.5|1848.09|1832.09|10
1640950890000|2021-12-31 11:41:30|1847.99|1831.99|1847.99|1831.99|1847.99|1831.99|1847.99|1831.99|1
1640950900000|2021-12-31 11:41:40|1847.71|1831.71|1848.52|1832.52|1848.52|1832.52|1847.65|1831.65|9
1640950910000|2021-12-31 11:41:50|1849.09|1833.09|1848.7|1832.7|1849.09|1833.09|1848.5|1832.5|5
1640950920000|2021-12-31 11:42:00|1848.4|1832.4|1848.4|1832.4|1848.4|1832.4|1848.4|1832.4|1
1640950930000|2021-12-31 11:42:10|1848.24|1832.24|1847.99|1831.99|1848.34|1832.34|1847.99|1831.99|4
1640950940000|2021-12-31 11:42:20|1847.78|1831.78|1847.5|1831.5|1847.99|1831.99|1847.5|1831.5|5
1640950950000|2021-12-31 11:42:30|1847.9|1831.9|1848.45|1832.45|1848.45|1832.45|1847.88|1831.88|5
1640950960000|2021-12-31 11:42:40|1848.28|1832.28|1848.5|1832.5|1848.95|1832.95|1848.28|1832.28|5
1640950970000|2021-12-31 11:42:50|1848|1832|1848|1832|1848|1832|1848|1832|1
1640950980000|2021-12-31 11:43:00|1847.5|1831.5|1847.5|1831.5|1847.5|1831.5|1847.5|1831.5|1
1640951000000|2021-12-31 11:43:20|1847.9|1831.9|1848|1832|1848|1832|1847.88|1831.88|4
1640951010000|2021-12-31 11:43:30|1848.5|1832.5|1848.5|1832.5|1848.5|1832.5|1848.5|1832.5|1
1640951030000|2021-12-31 11:43:50|1848.1|1832.1|1847.82|1831.82|1848.1|1832.1|1847.82|1831.82|3
1640951040000|2021-12-31 11:44:00|1847.73|1831.73|1847.5|1831.5|1847.82|1831.82|1847.5|1831.5|3
1640951050000|2021-12-31 11:44:10|1847.43|1831.43|1847.13|1831.13|1847.43|1831.43|1847.13|1831.13|2
1640951060000|2021-12-31 11:44:20|1846.83|1830.83|1846.83|1830.83|1846.83|1830.83|1846.83|1830.83|1
1640951070000|2021-12-31 11:44:30|1847.13|1831.13|1847.13|1831.13|1847.13|1831.13|1847.06|1831.06|3
1640951090000|2021-12-31 11:44:50|1847.1|1831.1|1848|1832|1848|1832|1847.1|1831.1|6
1640951100000|2021-12-31 11:45:00|1848.1|1832.1|1848.5|1832.5|1848.5|1832.5|1848.1|1832.1|5
1640951110000|2021-12-31 11:45:10|1848|1832|1847.6|1831.6|1848|1832|1847.6|1831.6|2
1640951120000|2021-12-31 11:45:20|1847.5|1831.5|1847.5|1831.5|1847.5|1831.5|1847.5|1831.5|1
1640951130000|2021-12-31 11:45:30|1847.36|1831.36|1847.5|1831.5|1847.5|1831.5|1847|1831|4
1640951140000|2021-12-31 11:45:40|1847.22|1831.22|1846.5|1830.5|1847.22|1831.22|1846.44|1830.44|11
1640951170000|2021-12-31 11:46:10|1846.47|1830.47|1846.5|1830.5|1846.5|1830.5|1846.47|1830.47|2
1640951180000|2021-12-31 11:46:20|1846.44|1830.44|1845.4|1829.4|1846.44|1830.44|1845.4|1829.4|4
1640951190000|2021-12-31 11:46:30|1845.12|1829.12|1843|1827|1845.4|1829.4|1842.5|1826.5|8
1640951210000|2021-12-31 11:46:50|1842.5|1826.5|1842.5|1826.5|1842.5|1826.5|1842.5|1826.5|1
1640951230000|2021-12-31 11:47:10|1842.9|1826.9|1843|1827|1843|1827|1842.9|1826.9|2
1640951240000|2021-12-31 11:47:20|1843.5|1827.5|1843|1827|1843.5|1827.5|1843|1827|2
1640951250000|2021-12-31 11:47:30|1843.13|1827.13|1842.78|1826.78|1843.13|1827.13|1842.5|1826.5|8
1640951260000|2021-12-31 11:47:40|1843|1827|1843.25|1827.25|1843.25|1827.25|1842.5|1826.5|5
1640951280000|2021-12-31 11:48:00|1843.5|1827.5|1843.5|1827.5|1843.61|1827.61|1843.5|1827.5|3
1640951290000|2021-12-31 11:48:10|1843.13|1827.13|1843.25|1827.25|1843.25|1827.25|1843|1827|4
1640951310000|2021-12-31 11:48:30|1843.03|1827.03|1842.65|1826.65|1843.1|1827.1|1842.65|1826.65|4
1640951320000|2021-12-31 11:48:40|1842.5|1826.5|1842.5|1826.5|1842.65|1826.65|1842.5|1826.5|3
1640951350000|2021-12-31 11:49:10|1842.15|1826.15|1841.5|1825.5|1842.15|1826.15|1841.5|1825.5|2
1640951360000|2021-12-31 11:49:20|1841.61|1825.61|1842.25|1826.25|1842.25|1826.25|1841.61|1825.61|6
1640951370000|2021-12-31 11:49:30|1842.4|1826.4|1841.2|1825.2|1842.4|1826.4|1841.2|1825.2|5
1640951380000|2021-12-31 11:49:40|1840.62|1824.62|1840.5|1824.5|1840.62|1824.62|1840.5|1824.5|2
1640951390000|2021-12-31 11:49:50|1840.75|1824.75|1841|1825|1841.09|1825.09|1840.75|1824.75|4
1640951400000|2021-12-31 11:50:00|1840.95|1824.95|1841.5|1825.5|1841.5|1825.5|1840.65|1824.65|8
1640951410000|2021-12-31 11:50:10|1841.69|1825.69|1842.45|1826.45|1842.45|1826.45|1841.5|1825.5|4
1640951420000|2021-12-31 11:50:20|1842.08|1826.08|1842|1826|1842.08|1826.08|1842|1826|2
1640951430000|2021-12-31 11:50:30|1842.13|1826.13|1842.09|1826.09|1842.13|1826.13|1842.09|1826.09|2
1640951440000|2021-12-31 11:50:40|1842|1826|1842|1826|1842|1826|1842|1826|1
1640951460000|2021-12-31 11:51:00|1841.5|1825.5|1839.13|1823.13|1841.5|1825.5|1839.13|1823.13|10
1640951470000|2021-12-31 11:51:10|1838.5|1822.5|1838.5|1822.5|1838.5|1822.5|1837.75|1821.75|7
1640951480000|2021-12-31 11:51:20|1838.7|1822.7|1840.65|1824.65|1840.65|1824.65|1838.7|1822.7|5
1640951490000|2021-12-31 11:51:30|1840.47|1824.47|1840.05|1824.05|1842.5|1826.5|1840.05|1824.05|13
1640951500000|2021-12-31 11:51:40|1840|1824|1839.72|1823.72|1840|1824|1839.5|1823.5|4
1640951510000|2021-12-31 11:51:50|1839.5|1823.5|1840.02|1824.02|1840.02|1824.02|1839.5|1823.5|3
1640951520000|2021-12-31 11:52:00|1840.5|1824.5|1840.5|1824.5|1840.5|1824.5|1840.5|1824.5|1
1640951530000|2021-12-31 11:52:10|1840.45|1824.45|1840.5|1824.5|1840.5|1824.5|1840.45|1824.45|2
1640951540000|2021-12-31 11:52:20|1840.96|1824.96|1841.93|1825.93|1841.93|1825.93|1840.95|1824.95|7
1640951550000|2021-12-31 11:52:30|1841.94|1825.94|1841.95|1825.95|1842.12|1826.12|1841.43|1825.43|10
1640951560000|2021-12-31 11:52:40|1841.5|1825.5|1842.24|1826.24|1842.24|1826.24|1841.5|1825.5|6
1640951570000|2021-12-31 11:52:50|1843|1827|1844|1828|1844|1828|1843|1827|12
1640951580000|2021-12-31 11:53:00|1844.3|1828.3|1844|1828|1844.3|1828.3|1844|1828|4
1640951590000|2021-12-31 11:53:10|1843.9|1827.9|1843.9|1827.9|1843.9|1827.9|1843.9|1827.9|1
1640951600000|2021-12-31 11:53:20|1844|1828|1843.5|1827.5|1844|1828|1843.5|1827.5|2
1640951620000|2021-12-31 11:53:40|1843.28|1827.28|1843.28|1827.28|1843.28|1827.28|1843.28|1827.28|1
1640951630000|2021-12-31 11:53:50|1842.78|1826.78|1842.65|1826.65|1843.03|1827.03|1842.65|1826.65|4
1640951640000|2021-12-31 11:54:00|1843.1|1827.1|1843.5|1827.5|1843.5|1827.5|1843.1|1827.1|4
1640951650000|2021-12-31 11:54:10|1844|1828|1844|1828|1844|1828|1844|1828|1
1640951660000|2021-12-31 11:54:20|1844.12|1828.12|1844.12|1828.12|1844.12|1828.12|1844.12|1828.12|1
1640951670000|2021-12-31 11:54:30|1844|1828|1844|1828|1844|1828|1844|1828|1
1640951680000|2021-12-31 11:54:40|1844.12|1828.12|1844.5|1828.5|1844.5|1828.5|1844.12|1828.12|4
1640951690000|2021-12-31 11:54:50|1844.25|1828.25|1844.02|1828.02|1844.25|1828.25|1844.02|1828.02|3
1640951700000|2021-12-31 11:55:00|1844.17|1828.17|1844.15|1828.15|1844.17|1828.17|1844.06|1828.06|3
1640951710000|2021-12-31 11:55:10|1843.9|1827.9|1843.85|1827.85|1843.9|1827.9|1843.85|1827.85|2
1640951720000|2021-12-31 11:55:20|1844.1|1828.1|1843.6|1827.6|1844.1|1828.1|1843.6|1827.6|3
1640951730000|2021-12-31 11:55:30|1843.55|1827.55|1843.55|1827.55|1843.55|1827.55|1843.55|1827.55|1
1640951740000|2021-12-31 11:55:40|1843.8|1827.8|1844.17|1828.17|1844.17|1828.17|1843.8|1827.8|3
1640951750000|2021-12-31 11:55:50|1844.44|1828.44|1843.75|1827.75|1844.44|1828.44|1843.75|1827.75|2
1640951760000|2021-12-31 11:56:00|1843.7|1827.7|1843.7|1827.7|1843.7|1827.7|1843.7|1827.7|1
1640951770000|2021-12-31 11:56:10|1843.5|1827.5|1843.5|1827.5|1843.5|1827.5|1843.5|1827.5|1
1640951810000|2021-12-31 11:56:50|1843.65|1827.65|1843.65|1827.65|1843.65|1827.65|1843.65|1827.65|1
1640951820000|2021-12-31 11:57:00|1843.5|1827.5|1843.5|1827.5|1843.5|1827.5|1843.5|1827.5|1
1640951830000|2021-12-31 11:57:10|1843.94|1827.94|1843.94|1827.94|1843.94|1827.94|1843.75|1827.75|3
1640951840000|2021-12-31 11:57:20|1843.97|1827.97|1844.12|1828.12|1844.12|1828.12|1843.97|1827.97|2
1640951850000|2021-12-31 11:57:30|1843.75|1827.75|1842.77|1826.77|1843.75|1827.75|1842.77|1826.77|4
1640951860000|2021-12-31 11:57:40|1842.5|1826.5|1842|1826|1842.5|1826.5|1842|1826|2
1640951870000|2021-12-31 11:57:50|1841.89|1825.89|1841|1825|1842|1826|1840.87|1824.87|11
1640951880000|2021-12-31 11:58:00|1841.45|1825.45|1841|1825|1841.45|1825.45|1840.83|1824.83|4
1640951890000|2021-12-31 11:58:10|1840.78|1824.78|1840.78|1824.78|1840.78|1824.78|1840.78|1824.78|1
1640951900000|2021-12-31 11:58:20|1840.5|1824.5|1843.4|1827.4|1843.4|1827.4|1840.5|1824.5|15
1640951910000|2021-12-31 11:58:30|1843.33|1827.33|1844.64|1828.64|1844.64|1828.64|1843.2|1827.2|14
1640951920000|2021-12-31 11:58:40|1844.69|1828.69|1844.88|1828.88|1844.88|1828.88|1844|1828|6
1640951930000|2021-12-31 11:58:50|1845.2|1829.2|1847.19|1831.19|1847.95|1831.95|1845.2|1829.2|14
1640951940000|2021-12-31 11:59:00|1847.5|1831.5|1847|1831|1847.5|1831.5|1846.55|1830.55|6
1640951950000|2021-12-31 11:59:10|1846.5|1830.5|1845.35|1829.35|1846.5|1830.5|1845.35|1829.35|5
1640951960000|2021-12-31 11:59:20|1845.5|1829.5|1846.05|1830.05|1846.53|1830.53|1845.5|1829.5|7
1640951970000|2021-12-31 11:59:30|1846.06|1830.06|1846.5|1830.5|1846.5|1830.5|1846.06|1830.06|4
1640951980000|2021-12-31 11:59:40|1845.94|1829.94|1846|1830|1846|1830|1845.6|1829.6|4
1640951990000|2021-12-31 11:59:50|1845.55|1829.55|1845.55|1829.55|1845.55|1829.55|1845.55|1829.55|1
1640952000000|2021-12-31 12:00:00|1845.63|1829.63|1846|1830|1846|1830|1845.63|1829.63|4
1640952010000|2021-12-31 12:00:10|1845.5|1829.5|1845.25|1829.25|1846|1830|1845.25|1829.25|10
1640952020000|2021-12-31 12:00:20|1845.3|1829.3|1845.3|1829.3|1845.3|1829.3|1845.3|1829.3|1
1640952030000|2021-12-31 12:00:30|1844.98|1828.98|1843.85|1827.85|1844.98|1828.98|1843.85|1827.85|3
1640952040000|2021-12-31 12:00:40|1843.7|1827.7|1843.5|1827.5|1843.7|1827.7|1843.5|1827.5|2
1640952050000|2021-12-31 12:00:50|1843.38|1827.38|1843.5|1827.5|1843.5|1827.5|1843.38|1827.38|2
1640952060000|2021-12-31 12:01:00|1843.38|1827.38|1843.5|1827.5|1843.55|1827.55|1843.15|1827.15|5
1640952070000|2021-12-31 12:01:10|1843.75|1827.75|1843.8|1827.8|1843.8|1827.8|1843.75|1827.75|2
1640952080000|2021-12-31 12:01:20|1843.95|1827.95|1844.45|1828.45|1844.57|1828.57|1843.95|1827.95|4
1640952090000|2021-12-31 12:01:30|1844.5|1828.5|1844.12|1828.12|1844.5|1828.5|1844.12|1828.12|4
1640952100000|2021-12-31 12:01:40|1844.25|1828.25|1844.74|1828.74|1844.74|1828.74|1843.75|1827.75|9
1640952110000|2021-12-31 12:01:50|1844.92|1828.92|1845.72|1829.72|1845.72|1829.72|1844.92|1828.92|6
1640952120000|2021-12-31 12:02:00|1845.85|1829.85|1846|1830|1846|1830|1845.85|1829.85|2
1640952130000|2021-12-31 12:02:10|1845.91|1829.91|1846.5|1830.5|1846.5|1830.5|1845.24|1829.24|12
1640952150000|2021-12-31 12:02:30|1846.9|1830.9|1846.5|1830.5|1846.9|1830.9|1846.5|1830.5|2
1640952160000|2021-12-31 12:02:40|1846.4|1830.4|1847.4|1831.4|1847.4|1831.4|1846.37|1830.37|6
1640952170000|2021-12-31 12:02:50|1847.45|1831.45|1847.4|1831.4|1847.45|1831.45|1847.3|1831.3|5
1640952180000|2021-12-31 12:03:00|1847.25|1831.25|1846.75|1830.75|1847.25|1831.25|1846.75|1830.75|2
1640952190000|2021-12-31 12:03:10|1846.5|1830.5|1846.65|1830.65|1846.65|1830.65|1846.5|1830.5|2
1640952200000|2021-12-31 12:03:20|1847.05|1831.05|1846.5|1830.5|1847.15|1831.15|1846.5|1830.5|8
1640952210000|2021-12-31 12:03:30|1846.45|1830.45|1846.5|1830.5|1846.5|1830.5|1846.45|1830.45|2
1640952220000|2021-12-31 12:03:40|1846.38|1830.38|1846.25|1830.25|1846.5|1830.5|1846.25|1830.25|4
1640952230000|2021-12-31 12:03:50|1846.42|1830.42|1846.5|1830.5|1846.5|1830.5|1846.4|1830.4|4
1640952240000|2021-12-31 12:04:00|1846.57|1830.57|1846.5|1830.5|1846.57|1830.57|1846.46|1830.46|4
1640952250000|2021-12-31 12:04:10|1846.9|1830.9|1847.4|1831.4|1847.5|1831.5|1846.9|1830.9|11
1640952260000|2021-12-31 12:04:20|1847.57|1831.57|1846.65|1830.65|1847.57|1831.57|1846.65|1830.65|2
1640952270000|2021-12-31 12:04:30|1847.15|1831.15|1847.15|1831.15|1847.15|1831.15|1847.05|1831.05|3
1640952280000|2021-12-31 12:04:40|1847.5|1831.5|1847.5|1831.5|1847.5|1831.5|1847.5|1831.5|1
1640952300000|2021-12-31 12:05:00|1847.57|1831.57|1847.57|1831.57|1847.57|1831.57|1847.57|1831.57|1
1640952320000|2021-12-31 12:05:20|1848.07|1832.07|1848.03|1832.03|1848.07|1832.07|1848.03|1832.03|2
1640952330000|2021-12-31 12:05:30|1847.5|1831.5|1847.5|1831.5|1847.5|1831.5|1847.5|1831.5|1
1640952340000|2021-12-31 12:05:40|1847.57|1831.57|1847.57|1831.57|1847.57|1831.57|1847.57|1831.57|1
1640952360000|2021-12-31 12:06:00|1847.42|1831.42|1847.07|1831.07|1847.57|1831.57|1846.22|1830.22|8
1640952370000|2021-12-31 12:06:10|1846.35|1830.35|1846.35|1830.35|1846.35|1830.35|1846.35|1830.35|1
1640952380000|2021-12-31 12:06:20|1846.5|1830.5|1846.45|1830.45|1846.5|1830.5|1846.25|1830.25|7
1640952390000|2021-12-31 12:06:30|1846.55|1830.55|1846.55|1830.55|1846.55|1830.55|1846.55|1830.55|1
1640952410000|2021-12-31 12:06:50|1846.49|1830.49|1846.5|1830.5|1846.5|1830.5|1846.46|1830.46|3
1640952420000|2021-12-31 12:07:00|1846.55|1830.55|1846.5|1830.5|1846.55|1830.55|1846.5|1830.5|2
1640952430000|2021-12-31 12:07:10|1846.6|1830.6|1846.6|1830.6|1846.6|1830.6|1846.6|1830.6|1
1640952450000|2021-12-31 12:07:30|1846.53|1830.53|1845|1829|1846.55|1830.55|1845|1829|6
1640952460000|2021-12-31 12:07:40|1845.13|1829.13|1846.5|1830.5|1846.5|1830.5|1845|1829|6
1640952470000|2021-12-31 12:07:50|1846.35|1830.35|1846.5|1830.5|1846.5|1830.5|1846.35|1830.35|2
1640952480000|2021-12-31 12:08:00|1846.74|1830.74|1846.95|1830.95|1846.95|1830.95|1846.5|1830.5|9
1640952490000|2021-12-31 12:08:10|1846.8|1830.8|1848.5|1832.5|1848.5|1832.5|1846.8|1830.8|8
1640952500000|2021-12-31 12:08:20|1849.27|1833.27|1849.65|1833.65|1850|1834|1849.27|1833.27|5
1640952510000|2021-12-31 12:08:30|1850|1834|1850|1834|1850|1834|1850|1834|1
1640952520000|2021-12-31 12:08:40|1850.16|1834.16|1850.5|1834.5|1850.5|1834.5|1850.16|1834.16|4
1640952530000|2021-12-31 12:08:50|1851|1835|1851|1835|1851|1835|1851|1835|1
1640952550000|2021-12-31 12:09:10|1850.99|1834.99|1850.48|1834.48|1850.99|1834.99|1850.38|1834.38|4
1640952560000|2021-12-31 12:09:20|1850.5|1834.5|1850.4|1834.4|1850.5|1834.5|1850.4|1834.4|4
1640952570000|2021-12-31 12:09:30|1850.48|1834.48|1851.3|1835.3|1851.3|1835.3|1850.48|1834.48|8
1640952580000|2021-12-31 12:09:40|1851.31|1835.31|1852.13|1836.13|1852.13|1836.13|1851.31|1835.31|6
1640952590000|2021-12-31 12:09:50|1852.39|1836.39|1852|1836|1852.39|1836.39|1852|1836|3
1640952600000|2021-12-31 12:10:00|1851.89|1835.89|1852.16|1836.16|1852.16|1836.16|1851.89|1835.89|3
1640952610000|2021-12-31 12:10:10|1852.5|1836.5|1852.5|1836.5|1852.5|1836.5|1852.33|1836.33|4
1640952620000|2021-12-31 12:10:20|1852.17|1836.17|1852.17|1836.17|1852.36|1836.36|1852.17|1836.17|5
1640952630000|2021-12-31 12:10:30|1852.36|1836.36|1852.17|1836.17|1852.5|1836.5|1852.17|1836.17|6
1640952640000|2021-12-31 12:10:40|1852.11|1836.11|1852.5|1836.5|1852.5|1836.5|1852.11|1836.11|7
1640952650000|2021-12-31 12:10:50|1852.39|1836.39|1852.5|1836.5|1852.5|1836.5|1852.27|1836.27|5
1640952660000|2021-12-31 12:11:00|1852.45|1836.45|1852.5|1836.5|1852.5|1836.5|1852.39|1836.39|3
1640952670000|2021-12-31 12:11:10|1852.39|1836.39|1852.45|1836.45|1852.53|1836.53|1852.05|1836.05|8
1640952680000|2021-12-31 12:11:20|1852.5|1836.5|1853.21|1837.21|1853.21|1837.21|1852.32|1836.32|5
1640952690000|2021-12-31 12:11:30|1853.35|1837.35|1853.75|1837.75|1853.75|1837.75|1853.21|1837.21|5
1640952700000|2021-12-31 12:11:40|1853.5|1837.5|1852.71|1836.71|1853.5|1837.5|1852.71|1836.71|6
1640952710000|2021-12-31 12:11:50|1852.5|1836.5|1852.79|1836.79|1852.79|1836.79|1852.5|1836.5|2
1640952720000|2021-12-31 12:12:00|1852.72|1836.72|1853.15|1837.15|1853.15|1837.15|1852.65|1836.65|5
1640952730000|2021-12-31 12:12:10|1853.42|1837.42|1853.42|1837.42|1853.42|1837.42|1853.33|1837.33|4
1640952740000|2021-12-31 12:12:20|1853.5|1837.5|1853.5|1837.5|1853.5|1837.5|1853.44|1837.44|3
1640952750000|2021-12-31 12:12:30|1853.44|1837.44|1853.42|1837.42|1853.5|1837.5|1853.17|1837.17|7
1640952760000|2021-12-31 12:12:40|1853.1|1837.1|1852.75|1836.75|1853.3|1837.3|1852.75|1836.75|4
1640952770000|2021-12-31 12:12:50|1852.55|1836.55|1852.5|1836.5|1852.55|1836.55|1852.5|1836.5|2
1640952780000|2021-12-31 12:13:00|1852.6|1836.6|1853.5|1837.5|1853.5|1837.5|1852.6|1836.6|6
1640952800000|2021-12-31 12:13:20|1854|1838|1853.5|1837.5|1854|1838|1853.5|1837.5|3
1640952810000|2021-12-31 12:13:30|1853.54|1837.54|1853.54|1837.54|1853.54|1837.54|1853.54|1837.54|1
1640952820000|2021-12-31 12:13:40|1853.79|1837.79|1853.7|1837.7|1854.15|1838.15|1853.65|1837.65|8
1640952830000|2021-12-31 12:13:50|1854.2|1838.2|1854.13|1838.13|1854.25|1838.25|1853.7|1837.7|8
1640952840000|2021-12-31 12:14:00|1854.25|1838.25|1854.32|1838.32|1854.32|1838.32|1854.25|1838.25|2
1640952850000|2021-12-31 12:14:10|1854.5|1838.5|1854.5|1838.5|1854.5|1838.5|1854.5|1838.5|1
1640952860000|2021-12-31 12:14:20|1854.74|1838.74|1856.5|1840.5|1856.5|1840.5|1854.74|1838.74|4
1640952870000|2021-12-31 12:14:30|1856.72|1840.72|1856.5|1840.5|1856.72|1840.72|1856.5|1840.5|2
1640952880000|2021-12-31 12:14:40|1856.41|1840.41|1856.5|1840.5|1856.5|1840.5|1856.41|1840.41|2
1640952890000|2021-12-31 12:14:50|1856.25|1840.25|1855.5|1839.5|1856.25|1840.25|1855.5|1839.5|6
1640952900000|2021-12-31 12:15:00|1855.32|1839.32|1855.32|1839.32|1855.32|1839.32|1855.32|1839.32|1
1640952910000|2021-12-31 12:15:10|1855.5|1839.5|1855.17|1839.17|1855.5|1839.5|1855.17|1839.17|5
1640952920000|2021-12-31 12:15:20|1855.31|1839.31|1856.05|1840.05|1856.05|1840.05|1854.9|1838.9|7
1640952930000|2021-12-31 12:15:30|1855.65|1839.65|1856.5|1840.5|1856.5|1840.5|1855.65|1839.65|7
1640952940000|2021-12-31 12:15:40|1856.41|1840.41|1856.5|1840.5|1856.5|1840.5|1856.3|1840.3|3
1640952980000|2021-12-31 12:16:20|1857|1841|1856.05|1840.05|1857.25|1841.25|1856.05|1840.05|5
1640952990000|2021-12-31 12:16:30|1855.65|1839.65|1854.79|1838.79|1855.65|1839.65|1854.79|1838.79|9
1640953000000|2021-12-31 12:16:40|1854.5|1838.5|1854.5|1838.5|1854.79|1838.79|1854.5|1838.5|7
1640953020000|2021-12-31 12:17:00|1854.35|1838.35|1854.43|1838.43|1854.43|1838.43|1854.35|1838.35|2
1640953030000|2021-12-31 12:17:10|1854.5|1838.5|1854.5|1838.5|1854.75|1838.75|1854.5|1838.5|3
1640953040000|2021-12-31 12:17:20|1854.45|1838.45|1854.45|1838.45|1854.45|1838.45|1854.45|1838.45|1
1640953050000|2021-12-31 12:17:30|1854.24|1838.24|1854.4|1838.4|1854.4|1838.4|1854.24|1838.24|2
1640953070000|2021-12-31 12:17:50|1854.35|1838.35|1854.35|1838.35|1854.35|1838.35|1854.35|1838.35|1
1640953080000|2021-12-31 12:18:00|1854.2|1838.2|1854.2|1838.2|1854.2|1838.2|1854.2|1838.2|1
1640953100000|2021-12-31 12:18:20|1854.1|1838.1|1853.5|1837.5|1854.1|1838.1|1853.5|1837.5|4
1640953110000|2021-12-31 12:18:30|1853.13|1837.13|1853.14|1837.14|1853.14|1837.14|1853|1837|3
1640953120000|2021-12-31 12:18:40|1853.01|1837.01|1852.5|1836.5|1853.01|1837.01|1852.5|1836.5|3
1640953140000|2021-12-31 12:19:00|1852|1836|1853.89|1837.89|1853.89|1837.89|1852|1836|9
1640953150000|2021-12-31 12:19:10|1853.93|1837.93|1853.5|1837.5|1853.93|1837.93|1853.38|1837.38|10
1640953160000|2021-12-31 12:19:20|1853.14|1837.14|1852.3|1836.3|1853.14|1837.14|1852.3|1836.3|3
1640953190000|2021-12-31 12:19:50|1851.8|1835.8|1852|1836|1852.35|1836.35|1851.5|1835.5|7
1640953200000|2021-12-31 12:20:00|1851.5|1835.5|1850.79|1834.79|1851.5|1835.5|1850.79|1834.79|3
1640953210000|2021-12-31 12:20:10|1850.88|1834.88|1851.15|1835.15|1851.15|1835.15|1850.86|1834.86|7
1640953220000|2021-12-31 12:20:20|1851|1835|1850|1834|1851|1835|1850|1834|4
1640953230000|2021-12-31 12:20:30|1850.15|1834.15|1850|1834|1850.15|1834.15|1850|1834|2
1640953240000|2021-12-31 12:20:40|1849.9|1833.9|1850.08|1834.08|1850.08|1834.08|1849.9|1833.9|4
1640953250000|2021-12-31 12:20:50|1850.09|1834.09|1850.45|1834.45|1850.45|1834.45|1850.09|1834.09|2
1640953260000|2021-12-31 12:21:00|1850|1834|1850|1834|1850|1834|1850|1834|1
1640953280000|2021-12-31 12:21:20|1850.05|1834.05|1849.29|1833.29|1850.05|1834.05|1849.29|1833.29|5
1640953290000|2021-12-31 12:21:30|1849.39|1833.39|1849.6|1833.6|1849.6|1833.6|1849.38|1833.38|3
1640953300000|2021-12-31 12:21:40|1849.38|1833.38|1849.6|1833.6|1849.6|1833.6|1849.29|1833.29|3
1640953310000|2021-12-31 12:21:50|1849.4|1833.4|1849.6|1833.6|1849.67|1833.67|1849.34|1833.34|12
1640953320000|2021-12-31 12:22:00|1849.71|1833.71|1850.46|1834.46|1850.5|1834.5|1849.71|1833.71|5
1640953330000|2021-12-31 12:22:10|1850.4|1834.4|1850.5|1834.5|1850.5|1834.5|1850.4|1834.4|2
1640953340000|2021-12-31 12:22:20|1850.95|1834.95|1850.95|1834.95|1850.95|1834.95|1850.95|1834.95|1
1640953350000|2021-12-31 12:22:30|1850.58|1834.58|1850.5|1834.5|1850.95|1834.95|1850.5|1834.5|7
1640953360000|2021-12-31 12:22:40|1850.45|1834.45|1850.45|1834.45|1850.56|1834.56|1850.45|1834.45|3
1640953370000|2021-12-31 12:22:50|1850.5|1834.5|1850.63|1834.63|1850.85|1834.85|1850.5|1834.5|4
1640953380000|2021-12-31 12:23:00|1850.85|1834.85|1851.29|1835.29|1851.45|1835.45|1850.85|1834.85|6
1640953390000|2021-12-31 12:23:10|1851.35|1835.35|1851.35|1835.35|1851.35|1835.35|1851.35|1835.35|1
1640953400000|2021-12-31 12:23:20|1851.4|1835.4|1852.4|1836.4|1852.4|1836.4|1851.4|1835.4|4
1640953410000|2021-12-31 12:23:30|1852.48|1836.48|1853|1837|1853|1837|1852.48|1836.48|3
1640953420000|2021-12-31 12:23:40|1853.45|1837.45|1853.45|1837.45|1853.45|1837.45|1853.45|1837.45|1
1640953430000|2021-12-31 12:23:50|1853.5|1837.5|1853.5|1837.5|1853.5|1837.5|1853.5|1837.5|1
1640953450000|2021-12-31 12:24:10|1853.39|1837.39|1851.1|1835.1|1853.39|1837.39|1851.1|1835.1|7
1640953460000|2021-12-31 12:24:20|1850.6|1834.6|1851.5|1835.5|1851.5|1835.5|1850.6|1834.6|5
1640953470000|2021-12-31 12:24:30|1852.35|1836.35|1852.5|1836.5|1852.5|1836.5|1852.35|1836.35|2
1640953480000|2021-12-31 12:24:40|1852.69|1836.69|1853.3|1837.3|1853.3|1837.3|1852.69|1836.69|3
1640953490000|2021-12-31 12:24:50|1852.85|1836.85|1852.85|1836.85|1852.85|1836.85|1852.66|1836.66|3
1640953500000|2021-12-31 12:25:00|1853.3|1837.3|1853.4|1837.4|1853.4|1837.4|1853.3|1837.3|2
1640953510000|2021-12-31 12:25:10|1853.35|1837.35|1853.35|1837.35|1853.35|1837.35|1853.35|1837.35|1
1640953520000|2021-12-31 12:25:20|1852.82|1836.82|1852.8|1836.8|1852.82|1836.82|1852.8|1836.8|2
1640953540000|2021-12-31 12:25:40|1852.73|1836.73|1852.8|1836.8|1852.8|1836.8|1852.73|1836.73|2
1640953550000|2021-12-31 12:25:50|1853.32|1837.32|1853.3|1837.3|1853.35|1837.35|1853.3|1837.3|4
1640953570000|2021-12-31 12:26:10|1853.36|1837.36|1853.5|1837.5|1853.5|1837.5|1853.3|1837.3|3
1640953600000|2021-12-31 12:26:40|1853.45|1837.45|1853.45|1837.45|1853.45|1837.45|1853.45|1837.45|1
1640953610000|2021-12-31 12:26:50|1853.5|1837.5|1853.5|1837.5|1853.5|1837.5|1853.5|1837.5|1
1640953640000|2021-12-31 12:27:20|1853.39|1837.39|1853.39|1837.39|1853.39|1837.39|1853.39|1837.39|1
1640953650000|2021-12-31 12:27:30|1853.5|1837.5|1853.5|1837.5|1853.5|1837.5|1853.5|1837.5|1
1640953700000|2021-12-31 12:28:20|1853.38|1837.38|1852.5|1836.5|1853.38|1837.38|1852.5|1836.5|4
1640953710000|2021-12-31 12:28:30|1853|1837|1853|1837|1853.09|1837.09|1852.9|1836.9|5
1640953720000|2021-12-31 12:28:40|1852.87|1836.87|1853|1837|1853|1837|1852.87|1836.87|2
1640953730000|2021-12-31 12:28:50|1853.5|1837.5|1851.89|1835.89|1853.5|1837.5|1851.89|1835.89|6
1640953740000|2021-12-31 12:29:00|1851.88|1835.88|1852.22|1836.22|1852.5|1836.5|1851.88|1835.88|11
1640953750000|2021-12-31 12:29:10|1852.19|1836.19|1851.7|1835.7|1852.19|1836.19|1851.7|1835.7|3
1640953760000|2021-12-31 12:29:20|1852|1836|1851.83|1835.83|1852|1836|1851.83|1835.83|2
1640953770000|2021-12-31 12:29:30|1852|1836|1852|1836|1852|1836|1852|1836|1
1640953780000|2021-12-31 12:29:40|1851.9|1835.9|1852|1836|1852|1836|1851.6|1835.6|3
1640953790000|2021-12-31 12:29:50|1851.83|1835.83|1852.61|1836.61|1852.61|1836.61|1851.83|1835.83|6
1640953800000|2021-12-31 12:30:00|1852.6|1836.6|1851.5|1835.5|1852.6|1836.6|1851.5|1835.5|7
1640953810000|2021-12-31 12:30:10|1851.88|1835.88|1851.88|1835.88|1851.88|1835.88|1851.88|1835.88|1
1640953820000|2021-12-31 12:30:20|1851.83|1835.83|1852|1836|1852|1836|1851.83|1835.83|2
1640953830000|2021-12-31 12:30:30|1852.11|1836.11|1852.85|1836.85|1852.85|1836.85|1852.11|1836.11|4
1640953840000|2021-12-31 12:30:40|1852.95|1836.95|1853.5|1837.5|1853.5|1837.5|1852.95|1836.95|4
1640953850000|2021-12-31 12:30:50|1853.58|1837.58|1853.58|1837.58|1853.58|1837.58|1853.58|1837.58|1
1640953860000|2021-12-31 12:31:00|1853.9|1837.9|1853.95|1837.95|1853.95|1837.95|1853.9|1837.9|2
1640953870000|2021-12-31 12:31:10|1853.58|1837.58|1853.55|1837.55|1853.58|1837.58|1853.55|1837.55|3
1640953880000|2021-12-31 12:31:20|1853.66|1837.66|1855.27|1839.27|1855.53|1839.53|1853.58|1837.58|9
1640953890000|2021-12-31 12:31:30|1855.17|1839.17|1854.5|1838.5|1855.45|1839.45|1854.5|1838.5|4
1640953900000|2021-12-31 12:31:40|1853.77|1837.77|1853.6|1837.6|1853.77|1837.77|1853.6|1837.6|2
1640953910000|2021-12-31 12:31:50|1853.14|1837.14|1853.3|1837.3|1853.3|1837.3|1853.14|1837.14|2
1640953920000|2021-12-31 12:32:00|1853.5|1837.5|1853.5|1837.5|1853.5|1837.5|1853.5|1837.5|1
1640953930000|2021-12-31 12:32:10|1853.33|1837.33|1852.5|1836.5|1853.5|1837.5|1852.5|1836.5|7
1640953950000|2021-12-31 12:32:30|1852.21|1836.21|1852.5|1836.5|1852.5|1836.5|1852.21|1836.21|2
1640953970000|2021-12-31 12:32:50|1853|1837|1853.26|1837.26|1853.26|1837.26|1853|1837|5
1640953980000|2021-12-31 12:33:00|1853.5|1837.5|1853.5|1837.5|1853.5|1837.5|1853.5|1837.5|1
1640954040000|2021-12-31 12:34:00|1853.4|1837.4|1852.76|1836.76|1853.74|1837.74|1852.76|1836.76|9
1640954050000|2021-12-31 12:34:10|1852.7|1836.7|1854.12|1838.12|1854.3|1838.3|1852.7|1836.7|9
1640954060000|2021-12-31 12:34:20|1854.75|1838.75|1854.5|1838.5|1854.9|1838.9|1854.5|1838.5|3
1640954070000|2021-12-31 12:34:30|1855|1839|1855.45|1839.45|1855.45|1839.45|1855|1839|2
1640954080000|2021-12-31 12:34:40|1855.5|1839.5|1855.5|1839.5|1855.5|1839.5|1855.5|1839.5|1
1640954100000|2021-12-31 12:35:00|1855|1839|1854.5|1838.5|1855|1839|1854.5|1838.5|2
1640954110000|2021-12-31 12:35:10|1854.75|1838.75|1854.5|1838.5|1854.9|1838.9|1854.5|1838.5|3
1640954140000|2021-12-31 12:35:40|1854.61|1838.61|1854.5|1838.5|1854.61|1838.61|1854.5|1838.5|2
1640954150000|2021-12-31 12:35:50|1854.7|1838.7|1855.35|1839.35|1855.35|1839.35|1854.7|1838.7|2
1640954160000|2021-12-31 12:36:00|1855.5|1839.5|1854.75|1838.75|1855.61|1839.61|1854.5|1838.5|7
1640954170000|2021-12-31 12:36:10|1854.72|1838.72|1854.72|1838.72|1854.72|1838.72|1854.72|1838.72|1
1640954180000|2021-12-31 12:36:20|1855.5|1839.5|1855.5|1839.5|1855.5|1839.5|1855.5|1839.5|1
1640954190000|2021-12-31 12:36:30|1855.22|1839.22|1855.5|1839.5|1855.5|1839.5|1855.22|1839.22|6
1640954200000|2021-12-31 12:36:40|1855.25|1839.25|1855.5|1839.5|1855.5|1839.5|1855.25|1839.25|2
1640954210000|2021-12-31 12:36:50|1855.32|1839.32|1854.9|1838.9|1855.32|1839.32|1854.9|1838.9|2
1640954220000|2021-12-31 12:37:00|1855.35|1839.35|1854.85|1838.85|1855.35|1839.35|1854.85|1838.85|5
1640954230000|2021-12-31 12:37:10|1855.1|1839.1|1854.85|1838.85|1855.1|1839.1|1854.85|1838.85|2
1640954240000|2021-12-31 12:37:20|1855.1|1839.1|1855.07|1839.07|1855.1|1839.1|1854.85|1838.85|4
1640954260000|2021-12-31 12:37:40|1855|1839|1855.5|1839.5|1855.5|1839.5|1855|1839|3
1640954290000|2021-12-31 12:38:10|1855.61|1839.61|1855.7|1839.7|1855.75|1839.75|1855.5|1839.5|4
1640954300000|2021-12-31 12:38:20|1856|1840|1855.9|1839.9|1856|1840|1855.9|1839.9|2
1640954310000|2021-12-31 12:38:30|1856|1840|1856|1840|1856|1840|1856|1840|1
1640954320000|2021-12-31 12:38:40|1856.42|1840.42|1854.88|1838.88|1856.42|1840.42|1854.88|1838.88|4
1640954330000|2021-12-31 12:38:50|1855.19|1839.19|1855.5|1839.5|1855.69|1839.69|1855.19|1839.19|9
1640954340000|2021-12-31 12:39:00|1855.53|1839.53|1855.5|1839.5|1855.65|1839.65|1855.5|1839.5|4
1640954350000|2021-12-31 12:39:10|1855.8|1839.8|1856|1840|1856|1840|1855.8|1839.8|2
1640954360000|2021-12-31 12:39:20|1855.6|1839.6|1855.59|1839.59|1855.6|1839.6|1855.59|1839.59|2
1640954370000|2021-12-31 12:39:30|1855.5|1839.5|1855.5|1839.5|1855.53|1839.53|1855.5|1839.5|3
1640954380000|2021-12-31 12:39:40|1856.01|1840.01|1856.5|1840.5|1856.51|1840.51|1856.01|1840.01|3
1640954390000|2021-12-31 12:39:50|1856.51|1840.51|1856.5|1840.5|1856.51|1840.51|1856.5|1840.5|2
1640954410000|2021-12-31 12:40:10|1856.51|1840.51|1856.87|1840.87|1856.87|1840.87|1856.51|1840.51|3
1640954420000|2021-12-31 12:40:20|1856.52|1840.52|1856.6|1840.6|1856.6|1840.6|1856.52|1840.52|2
1640954430000|2021-12-31 12:40:30|1856.52|1840.52|1856.52|1840.52|1856.64|1840.64|1856.52|1840.52|3
1640954440000|2021-12-31 12:40:40|1856.92|1840.92|1858.14|1842.14|1858.14|1842.14|1856.87|1840.87|5
1640954460000|2021-12-31 12:41:00|1858.45|1842.45|1858|1842|1858.45|1842.45|1858|1842|2
1640954470000|2021-12-31 12:41:10|1857.5|1841.5|1858|1842|1858|1842|1857.5|1841.5|6
1640954480000|2021-12-31 12:41:20|1858.13|1842.13|1858.18|1842.18|1858.18|1842.18|1858|1842|3
1640954490000|2021-12-31 12:41:30|1858|1842|1858|1842|1858|1842|1857.88|1841.88|3
1640954510000|2021-12-31 12:41:50|1857.88|1841.88|1857.55|1841.55|1857.89|1841.89|1857.55|1841.55|4
1640954520000|2021-12-31 12:42:00|1858|1842|1857.5|1841.5|1858|1842|1857.5|1841.5|5
1640954530000|2021-12-31 12:42:10|1857.7|1841.7|1858.2|1842.2|1858.2|1842.2|1857.7|1841.7|2
1640954540000|2021-12-31 12:42:20|1858.4|1842.4|1858.58|1842.58|1858.58|1842.58|1858.4|1842.4|3
1640954550000|2021-12-31 12:42:30|1858.5|1842.5|1858.5|1842.5|1858.58|1842.58|1858.5|1842.5|3
1640954560000|2021-12-31 12:42:40|1858|1842|1858|1842|1858.11|1842.11|1858|1842|3
1640954590000|2021-12-31 12:43:10|1858.5|1842.5|1858.9|1842.9|1858.9|1842.9|1858.5|1842.5|4
1640954600000|2021-12-31 12:43:20|1859.4|1843.4|1860.9|1844.9|1861|1845|1859.4|1843.4|10
1640954610000|2021-12-31 12:43:30|1860.5|1844.5|1860.32|1844.32|1860.5|1844.5|1860.32|1844.32|6
1640954620000|2021-12-31 12:43:40|1860.5|1844.5|1860|1844|1860.5|1844.5|1860|1844|5
1640954630000|2021-12-31 12:43:50|1859.5|1843.5|1859.5|1843.5|1859.5|1843.5|1859.5|1843.5|1
1640954640000|2021-12-31 12:44:00|1859.18|1843.18|1859.49|1843.49|1859.49|1843.49|1859.18|1843.18|4
1640954650000|2021-12-31 12:44:10|1859.24|1843.24|1859.24|1843.24|1859.24|1843.24|1859.24|1843.24|1
1640954660000|2021-12-31 12:44:20|1859.5|1843.5|1859.5|1843.5|1859.5|1843.5|1859.5|1843.5|1
1640954680000|2021-12-31 12:44:40|1860|1844|1859.72|1843.72|1860|1844|1859.72|1843.72|2
1640954690000|2021-12-31 12:44:50|1859.75|1843.75|1859.75|1843.75|1859.75|1843.75|1859.75|1843.75|1
1640954700000|2021-12-31 12:45:00|1859.5|1843.5|1859.5|1843.5|1859.5|1843.5|1859.37|1843.37|3
1640954710000|2021-12-31 12:45:10|1859.25|1843.25|1859|1843|1859.25|1843.25|1859|1843|2
1640954720000|2021-12-31 12:45:20|1858.5|1842.5|1858.5|1842.5|1858.5|1842.5|1858.5|1842.5|1
1640954730000|2021-12-31 12:45:30|1858.26|1842.26|1858.09|1842.09|1858.26|1842.26|1858.09|1842.09|2
1640954750000|2021-12-31 12:45:50|1858.5|1842.5|1858.63|1842.63|1858.63|1842.63|1858.5|1842.5|2
1640954760000|2021-12-31 12:46:00|1858.72|1842.72|1859.03|1843.03|1859.03|1843.03|1858.55|1842.55|5
1640954770000|2021-12-31 12:46:10|1859.17|1843.17|1859.58|1843.58|1859.59|1843.59|1859.17|1843.17|5
1640954780000|2021-12-31 12:46:20|1859.5|1843.5|1860.5|1844.5|1860.5|1844.5|1859.5|1843.5|6
1640954790000|2021-12-31 12:46:30|1860.25|1844.25|1860.25|1844.25|1860.25|1844.25|1860.25|1844.25|1
1640954800000|2021-12-31 12:46:40|1860.5|1844.5|1861.1|1845.1|1861.3|1845.3|1860.5|1844.5|5
1640954810000|2021-12-31 12:46:50|1861.25|1845.25|1861.25|1845.25|1861.25|1845.25|1861.25|1845.25|1
1640954820000|2021-12-31 12:47:00|1861.15|1845.15|1861.25|1845.25|1861.3|1845.3|1861.15|1845.15|4
1640954840000|2021-12-31 12:47:20|1861.35|1845.35|1861.35|1845.35|1861.35|1845.35|1861.35|1845.35|1
1640954860000|2021-12-31 12:47:40|1861.46|1845.46|1861.5|1845.5|1861.79|1845.79|1861.46|1845.46|6
1640954870000|2021-12-31 12:47:50|1861.22|1845.22|1860.13|1844.13|1861.22|1845.22|1860.1|1844.1|6
1640954880000|2021-12-31 12:48:00|1860.14|1844.14|1860.03|1844.03|1860.14|1844.14|1859.63|1843.63|6
1640954890000|2021-12-31 12:48:10|1860.13|1844.13|1860.15|1844.15|1860.15|1844.15|1859.64|1843.64|9
1640954900000|2021-12-31 12:48:20|1860.13|1844.13|1858.5|1842.5|1860.14|1844.14|1858.5|1842.5|7
1640954910000|2021-12-31 12:48:30|1858.21|1842.21|1858.22|1842.22|1858.22|1842.22|1858.21|1842.21|2
1640954920000|2021-12-31 12:48:40|1858.2|1842.2|1858.2|1842.2|1858.2|1842.2|1858.2|1842.2|1
1640954950000|2021-12-31 12:49:10|1858.11|1842.11|1856.05|1840.05|1858.13|1842.13|1856.05|1840.05|5
1640954960000|2021-12-31 12:49:20|1856|1840|1856|1840|1856|1840|1856|1840|1
1640954970000|2021-12-31 12:49:30|1855.75|1839.75|1854.55|1838.55|1855.75|1839.75|1854.55|1838.55|5
1640954980000|2021-12-31 12:49:40|1854.5|1838.5|1856.35|1840.35|1856.85|1840.85|1854.5|1838.5|12
1640954990000|2021-12-31 12:49:50|1856.54|1840.54|1857|1841|1857|1841|1856.35|1840.35|6
1640955000000|2021-12-31 12:50:00|1856.75|1840.75|1856.75|1840.75|1856.88|1840.88|1856.75|1840.75|3
1640955010000|2021-12-31 12:50:10|1856.5|1840.5|1857|1841|1857|1841|1856.5|1840.5|2
1640955020000|2021-12-31 12:50:20|1857.25|1841.25|1856|1840|1857.25|1841.25|1856|1840|5
1640955030000|2021-12-31 12:50:30|1855.5|1839.5|1856|1840|1856.12|1840.12|1855.5|1839.5|4
1640955040000|2021-12-31 12:50:40|1856.12|1840.12|1857|1841|1857.35|1841.35|1856.12|1840.12|6
1640955060000|2021-12-31 12:51:00|1856.3|1840.3|1855.5|1839.5|1856.3|1840.3|1855.5|1839.5|4
1640955080000|2021-12-31 12:51:20|1855|1839|1854.5|1838.5|1855.08|1839.08|1854.5|1838.5|4
1640955090000|2021-12-31 12:51:30|1854.57|1838.57|1854.1|1838.1|1854.57|1838.57|1854.1|1838.1|4
1640955100000|2021-12-31 12:51:40|1854.5|1838.5|1854.5|1838.5|1854.5|1838.5|1854.5|1838.5|1
1640955110000|2021-12-31 12:51:50|1854.25|1838.25|1854.25|1838.25|1854.25|1838.25|1854.25|1838.25|1
1640955120000|2021-12-31 12:52:00|1854.35|1838.35|1854.94|1838.94|1854.94|1838.94|1854.35|1838.35|4
1640955130000|2021-12-31 12:52:10|1855.09|1839.09|1855.09|1839.09|1855.09|1839.09|1855.09|1839.09|1
1640955140000|2021-12-31 12:52:20|1854.73|1838.73|1854.58|1838.58|1854.73|1838.73|1854.5|1838.5|7
1640955150000|2021-12-31 12:52:30|1854.5|1838.5|1854.64|1838.64|1855.04|1839.04|1854.5|1838.5|5
1640955170000|2021-12-31 12:52:50|1854.84|1838.84|1854.59|1838.59|1854.84|1838.84|1854.59|1838.59|3
1640955180000|2021-12-31 12:53:00|1854.5|1838.5|1854.74|1838.74|1854.74|1838.74|1854.5|1838.5|3
1640955190000|2021-12-31 12:53:10|1854.97|1838.97|1855.2|1839.2|1855.2|1839.2|1854.97|1838.97|2
1640955200000|2021-12-31 12:53:20|1855.45|1839.45|1855.5|1839.5|1855.5|1839.5|1855.45|1839.45|2
1640955210000|2021-12-31 12:53:30|1855.52|1839.52|1855.5|1839.5|1855.52|1839.52|1855.5|1839.5|2
1640955220000|2021-12-31 12:53:40|1855.6|1839.6|1855.85|1839.85|1855.85|1839.85|1855.5|1839.5|3
1640955240000|2021-12-31 12:54:00|1856.05|1840.05|1856.05|1840.05|1856.05|1840.05|1856.05|1840.05|1
1640955250000|2021-12-31 12:54:10|1856.2|1840.2|1856.35|1840.35|1856.35|1840.35|1856.2|1840.2|2
1640955260000|2021-12-31 12:54:20|1856|1840|1856|1840|1856|1840|1856|1840|1
1640955270000|2021-12-31 12:54:30|1856.5|1840.5|1856.5|1840.5|1856.5|1840.5|1856.5|1840.5|1
1640955280000|2021-12-31 12:54:40|1856.49|1840.49|1856.49|1840.49|1856.5|1840.5|1856.49|1840.49|3
1640955290000|2021-12-31 12:54:50|1856.79|1840.79|1856.79|1840.79|1856.79|1840.79|1856.79|1840.79|1
1640955300000|2021-12-31 12:55:00|1857.1|1841.1|1856.5|1840.5|1857.1|1841.1|1856.5|1840.5|3
1640955320000|2021-12-31 12:55:20|1856.6|1840.6|1856.6|1840.6|1856.6|1840.6|1856.6|1840.6|1
1640955330000|2021-12-31 12:55:30|1856.5|1840.5|1856.5|1840.5|1856.5|1840.5|1856.5|1840.5|1
1640955340000|2021-12-31 12:55:40|1856.6|1840.6|1856.65|1840.65|1856.86|1840.86|1856.6|1840.6|7
1640955350000|2021-12-31 12:55:50|1856.5|1840.5|1856.55|1840.55|1856.55|1840.55|1856.5|1840.5|2
1640955360000|2021-12-31 12:56:00|1856.5|1840.5|1856.5|1840.5|1856.5|1840.5|1856.5|1840.5|1
1640955370000|2021-12-31 12:56:10|1856.38|1840.38|1856|1840|1856.38|1840.38|1856|1840|2
1640955380000|2021-12-31 12:56:20|1856.25|1840.25|1855.81|1839.81|1856.3|1840.3|1855.81|1839.81|5
1640955390000|2021-12-31 12:56:30|1855.5|1839.5|1855.5|1839.5|1855.5|1839.5|1855.5|1839.5|1
1640955400000|2021-12-31 12:56:40|1855.62|1839.62|1855.5|1839.5|1855.81|1839.81|1855.5|1839.5|3
1640955420000|2021-12-31 12:57:00|1855.44|1839.44|1855.44|1839.44|1855.44|1839.44|1855.44|1839.44|1
1640955440000|2021-12-31 12:57:20|1854.94|1838.94|1854.91|1838.91|1854.94|1838.94|1854.91|1838.91|2
1640955450000|2021-12-31 12:57:30|1854.5|1838.5|1854.5|1838.5|1854.5|1838.5|1854.5|1838.5|1
1640955460000|2021-12-31 12:57:40|1854.53|1838.53|1854.55|1838.55|1854.55|1838.55|1854.53|1838.53|2
1640955470000|2021-12-31 12:57:50|1854.5|1838.5|1854.5|1838.5|1854.5|1838.5|1854.5|1838.5|1
1640955490000|2021-12-31 12:58:10|1854.38|1838.38|1853.5|1837.5|1854.38|1838.38|1853.5|1837.5|3
1640955500000|2021-12-31 12:58:20|1853.88|1837.88|1854.25|1838.25|1854.25|1838.25|1853.57|1837.57|5
1640955510000|2021-12-31 12:58:30|1854.38|1838.38|1853.5|1837.5|1854.38|1838.38|1853.5|1837.5|6
1640955520000|2021-12-31 12:58:40|1854|1838|1856.25|1840.25|1856.25|1840.25|1854|1838|10
1640955530000|2021-12-31 12:58:50|1856|1840|1855.41|1839.41|1856|1840|1855.41|1839.41|3
1640955540000|2021-12-31 12:59:00|1855.46|1839.46|1855.51|1839.51|1856|1840|1855.41|1839.41|7
1640955550000|2021-12-31 12:59:10|1855.41|1839.41|1855.5|1839.5|1855.6|1839.6|1855.41|1839.41|4
1640955570000|2021-12-31 12:59:30|1855.35|1839.35|1855.06|1839.06|1855.35|1839.35|1855.06|1839.06|2
1640955580000|2021-12-31 12:59:40|1854.91|1838.91|1854.11|1838.11|1854.91|1838.91|1854.11|1838.11|2
1640955590000|2021-12-31 12:59:50|1853.61|1837.61|1853.5|1837.5|1853.61|1837.61|1853.5|1837.5|2
1640955600000|2021-12-31 13:00:00|1853.22|1837.22|1851|1835|1853.22|1837.22|1851|1835|12
1640955610000|2021-12-31 13:00:10|1850.71|1834.71|1850.92|1834.92|1851.08|1835.08|1850|1834|6
1640955620000|2021-12-31 13:00:20|1851|1835|1851.09|1835.09|1851.09|1835.09|1851|1835|4
1640955630000|2021-12-31 13:00:30|1851|1835|1850.75|1834.75|1851|1835|1850.5|1834.5|6
1640955640000|2021-12-31 13:00:40|1850.95|1834.95|1850.5|1834.5|1851|1835|1850.5|1834.5|3
1640955650000|2021-12-31 13:00:50|1850|1834|1849.55|1833.55|1850|1834|1849.55|1833.55|2
1640955660000|2021-12-31 13:01:00|1849.5|1833.5|1849.5|1833.5|1849.5|1833.5|1849.5|1833.5|1
1640955670000|2021-12-31 13:01:10|1849.25|1833.25|1848.5|1832.5|1849.25|1833.25|1848.5|1832.5|3
1640955680000|2021-12-31 13:01:20|1848.29|1832.29|1847.7|1831.7|1848.29|1832.29|1847.7|1831.7|2
1640955690000|2021-12-31 13:01:30|1847.5|1831.5|1846.9|1830.9|1847.5|1831.5|1846.9|1830.9|4
1640955700000|2021-12-31 13:01:40|1846.5|1830.5|1847.13|1831.13|1847.5|1831.5|1846.5|1830.5|7
1640955710000|2021-12-31 13:01:50|1847|1831|1846.5|1830.5|1847|1831|1846.5|1830.5|11
1640955720000|2021-12-31 13:02:00|1846.55|1830.55|1846.88|1830.88|1846.88|1830.88|1846.55|1830.55|2
1640955730000|2021-12-31 13:02:10|1847.45|1831.45|1848|1832|1848|1832|1847.05|1831.05|12
1640955740000|2021-12-31 13:02:20|1848.18|1832.18|1848.18|1832.18|1848.18|1832.18|1848.18|1832.18|1
1640955750000|2021-12-31 13:02:30|1848.45|1832.45|1849.16|1833.16|1849.16|1833.16|1848.45|1832.45|2
1640955760000|2021-12-31 13:02:40|1849.44|1833.44|1849.5|1833.5|1849.5|1833.5|1849.44|1833.44|2
1640955780000|2021-12-31 13:03:00|1849.44|1833.44|1850.83|1834.83|1850.83|1834.83|1849.44|1833.44|7
1640955790000|2021-12-31 13:03:10|1851.04|1835.04|1851.21|1835.21|1851.22|1835.22|1851.04|1835.04|4
1640955800000|2021-12-31 13:03:20|1851.5|1835.5|1851|1835|1851.5|1835.5|1851|1835|5
1640955810000|2021-12-31 13:03:30|1850.5|1834.5|1850.5|1834.5|1850.5|1834.5|1850.5|1834.5|1
1640955820000|2021-12-31 13:03:40|1851|1835|1850.5|1834.5|1851|1835|1850.22|1834.22|4
1640955830000|2021-12-31 13:03:50|1850|1834|1849.5|1833.5|1850|1834|1849.5|1833.5|5
1640955850000|2021-12-31 13:04:10|1849.26|1833.26|1850.5|1834.5|1850.5|1834.5|1849.26|1833.26|7
1640955860000|2021-12-31 13:04:20|1851|1835|1851.31|1835.31|1851.31|1835.31|1851|1835|3
1640955870000|2021-12-31 13:04:30|1851.12|1835.12|1851|1835|1851.5|1835.5|1851|1835|4
1640955880000|2021-12-31 13:04:40|1851.25|1835.25|1850.87|1834.87|1851.25|1835.25|1850.87|1834.87|3
1640955890000|2021-12-31 13:04:50|1850.76|1834.76|1850.7|1834.7|1850.76|1834.76|1850.7|1834.7|2
1640955900000|2021-12-31 13:05:00|1851.2|1835.2|1850.7|1834.7|1851.2|1835.2|1850.7|1834.7|4
1640955910000|2021-12-31 13:05:10|1850.5|1834.5|1850|1834|1850.5|1834.5|1850|1834|4
1640955920000|2021-12-31 13:05:20|1849.55|1833.55|1850|1834|1850|1834|1849.55|1833.55|4
1640955930000|2021-12-31 13:05:30|1849.92|1833.92|1849.87|1833.87|1850|1834|1849.87|1833.87|3
1640955940000|2021-12-31 13:05:40|1850.27|1834.27|1849.5|1833.5|1850.5|1834.5|1849.5|1833.5|7
1640955950000|2021-12-31 13:05:50|1849.63|1833.63|1850.5|1834.5|1850.5|1834.5|1849.63|1833.63|7
1640955960000|2021-12-31 13:06:00|1850.6|1834.6|1850.87|1834.87|1850.87|1834.87|1850.6|1834.6|2
1640955970000|2021-12-31 13:06:10|1850.5|1834.5|1851|1835|1851|1835|1850.5|1834.5|2
1640955980000|2021-12-31 13:06:20|1850.6|1834.6|1851|1835|1851|1835|1850.6|1834.6|2
1640955990000|2021-12-31 13:06:30|1851.35|1835.35|1851.35|1835.35|1851.35|1835.35|1851.35|1835.35|1
1640956000000|2021-12-31 13:06:40|1850.95|1834.95|1850.43|1834.43|1850.95|1834.95|1850.43|1834.43|4
1640956010000|2021-12-31 13:06:50|1849.93|1833.93|1849.87|1833.87|1849.98|1833.98|1849.74|1833.74|5
1640956030000|2021-12-31 13:07:10|1849.5|1833.5|1849.14|1833.14|1849.5|1833.5|1849.14|1833.14|3
1640956040000|2021-12-31 13:07:20|1849.23|1833.23|1849.14|1833.14|1849.23|1833.23|1849.14|1833.14|2
1640956060000|2021-12-31 13:07:40|1849.05|1833.05|1849.14|1833.14|1849.14|1833.14|1848.94|1832.94|4
1640956070000|2021-12-31 13:07:50|1849.03|1833.03|1849.14|1833.14|1849.43|1833.43|1849.03|1833.03|6
1640956080000|2021-12-31 13:08:00|1849.35|1833.35|1849.14|1833.14|1849.35|1833.35|1849.14|1833.14|2
1640956090000|2021-12-31 13:08:10|1849.35|1833.35|1849.35|1833.35|1849.35|1833.35|1849.35|1833.35|1
1640956100000|2021-12-31 13:08:20|1849.48|1833.48|1849.48|1833.48|1849.48|1833.48|1849.48|1833.48|1
1640956120000|2021-12-31 13:08:40|1849.5|1833.5|1849.5|1833.5|1849.5|1833.5|1849.5|1833.5|1
1640956130000|2021-12-31 13:08:50|1849.41|1833.41|1849.41|1833.41|1849.41|1833.41|1849.41|1833.41|1
1640956140000|2021-12-31 13:09:00|1849.35|1833.35|1849.14|1833.14|1849.35|1833.35|1849.09|1833.09|6
1640956150000|2021-12-31 13:09:10|1849.5|1833.5|1849.5|1833.5|1849.5|1833.5|1849.35|1833.35|3
1640956160000|2021-12-31 13:09:20|1849.33|1833.33|1849.14|1833.14|1849.33|1833.33|1849.08|1833.08|3
1640956170000|2021-12-31 13:09:30|1849.23|1833.23|1849.5|1833.5|1849.5|1833.5|1849.23|1833.23|2
1640956180000|2021-12-31 13:09:40|1849.23|1833.23|1850|1834|1850|1834|1849.23|1833.23|6
1640956200000|2021-12-31 13:10:00|1850.04|1834.04|1850.04|1834.04|1850.04|1834.04|1850.04|1834.04|1
1640956210000|2021-12-31 13:10:10|1850.13|1834.13|1850.5|1834.5|1850.5|1834.5|1850.13|1834.13|4
1640956240000|2021-12-31 13:10:40|1850.43|1834.43|1851.72|1835.72|1851.72|1835.72|1850.43|1834.43|5
1640956250000|2021-12-31 13:10:50|1851.5|1835.5|1852|1836|1852|1836|1851.5|1835.5|5
1640956260000|2021-12-31 13:11:00|1851.98|1835.98|1853|1837|1853|1837|1851.86|1835.86|8
1640956270000|2021-12-31 13:11:10|1853.36|1837.36|1852.88|1836.88|1853.36|1837.36|1852.75|1836.75|8
1640956280000|2021-12-31 13:11:20|1853|1837|1853|1837|1853.07|1837.07|1853|1837|3
1640956290000|2021-12-31 13:11:30|1852.91|1836.91|1853|1837|1853|1837|1852.91|1836.91|2
1640956300000|2021-12-31 13:11:40|1852.92|1836.92|1852.12|1836.12|1853|1837|1852.12|1836.12|6
1640956310000|2021-12-31 13:11:50|1852.11|1836.11|1852.5|1836.5|1852.5|1836.5|1852.1|1836.1|4
1640956320000|2021-12-31 13:12:00|1852.11|1836.11|1852.55|1836.55|1852.55|1836.55|1852.11|1836.11|4
1640956340000|2021-12-31 13:12:20|1853|1837|1853.24|1837.24|1853.4|1837.4|1853|1837|4
1640956350000|2021-12-31 13:12:30|1853.17|1837.17|1853.02|1837.02|1853.17|1837.17|1853|1837|3
1640956360000|2021-12-31 13:12:40|1852.54|1836.54|1852.43|1836.43|1852.54|1836.54|1852.43|1836.43|2
1640956370000|2021-12-31 13:12:50|1852.39|1836.39|1852.54|1836.54|1852.54|1836.54|1852.39|1836.39|4
1640956380000|2021-12-31 13:13:00|1852.52|1836.52|1852.52|1836.52|1852.54|1836.54|1852.37|1836.37|5
1640956390000|2021-12-31 13:13:10|1852.54|1836.54|1852.44|1836.44|1852.54|1836.54|1852.44|1836.44|2
1640956400000|2021-12-31 13:13:20|1852.5|1836.5|1852.5|1836.5|1852.5|1836.5|1852.5|1836.5|1
1640956410000|2021-12-31 13:13:30|1852|1836|1851|1835|1852|1836|1851|1835|7
1640956420000|2021-12-31 13:13:40|1850.5|1834.5|1850.34|1834.34|1850.5|1834.5|1850.34|1834.34|2
1640956430000|2021-12-31 13:13:50|1850.5|1834.5|1850.5|1834.5|1850.5|1834.5|1850.13|1834.13|5
1640956440000|2021-12-31 13:14:00|1850.41|1834.41|1850.22|1834.22|1850.41|1834.41|1850.22|1834.22|2
1640956450000|2021-12-31 13:14:10|1850.23|1834.23|1850.79|1834.79|1850.79|1834.79|1850.23|1834.23|4
1640956460000|2021-12-31 13:14:20|1850.87|1834.87|1851|1835|1851|1835|1850.87|1834.87|2
1640956470000|2021-12-31 13:14:30|1851.5|1835.5|1851.33|1835.33|1851.5|1835.5|1851.21|1835.21|3
1640956480000|2021-12-31 13:14:40|1851.21|1835.21|1851.21|1835.21|1851.21|1835.21|1851.21|1835.21|1
1640956490000|2021-12-31 13:14:50|1851.06|1835.06|1851.06|1835.06|1851.06|1835.06|1851.06|1835.06|1
1640956500000|2021-12-31 13:15:00|1851.21|1835.21|1851.21|1835.21|1851.21|1835.21|1851.21|1835.21|1
1640956510000|2021-12-31 13:15:10|1851.08|1835.08|1850.81|1834.81|1851.21|1835.21|1850.81|1834.81|3
1640956520000|2021-12-31 13:15:20|1850.54|1834.54|1850.54|1834.54|1850.54|1834.54|1850.54|1834.54|1
1640956530000|2021-12-31 13:15:30|1850.44|1834.44|1850.5|1834.5|1850.5|1834.5|1850.44|1834.44|2
1640956540000|2021-12-31 13:15:40|1850.46|1834.46|1850.5|1834.5|1850.5|1834.5|1850.46|1834.46|2
1640956550000|2021-12-31 13:15:50|1850.45|1834.45|1850.45|1834.45|1850.45|1834.45|1850.45|1834.45|1
1640956560000|2021-12-31 13:16:00|1850.4|1834.4|1850.4|1834.4|1850.4|1834.4|1850.4|1834.4|1
1640956570000|2021-12-31 13:16:10|1850.35|1834.35|1850.35|1834.35|1850.35|1834.35|1850.35|1834.35|1
1640956580000|2021-12-31 13:16:20|1850.4|1834.4|1850.4|1834.4|1850.4|1834.4|1850.4|1834.4|1
1640956590000|2021-12-31 13:16:30|1850.35|1834.35|1850.35|1834.35|1850.35|1834.35|1850.35|1834.35|1
1640956600000|2021-12-31 13:16:40|1849.5|1833.5|1849.75|1833.75|1849.75|1833.75|1849.5|1833.5|2
1640956610000|2021-12-31 13:16:50|1850|1834|1849.5|1833.5|1850|1834|1849.5|1833.5|2
1640956620000|2021-12-31 13:17:00|1849.56|1833.56|1849.56|1833.56|1849.56|1833.56|1849.56|1833.56|1
1640956630000|2021-12-31 13:17:10|1849.5|1833.5|1850|1834|1850.5|1834.5|1849.5|1833.5|7
1640956640000|2021-12-31 13:17:20|1850.42|1834.42|1850.42|1834.42|1850.42|1834.42|1850.42|1834.42|1
1640956650000|2021-12-31 13:17:30|1850.51|1834.51|1850.51|1834.51|1850.51|1834.51|1850.51|1834.51|1
1640956660000|2021-12-31 13:17:40|1850.5|1834.5|1850.5|1834.5|1850.5|1834.5|1850.5|1834.5|1
1640956690000|2021-12-31 13:18:10|1850.49|1834.49|1850.55|1834.55|1850.55|1834.55|1850.49|1834.49|2
1640956700000|2021-12-31 13:18:20|1850.24|1834.24|1850.35|1834.35|1850.35|1834.35|1850.24|1834.24|2
1640956710000|2021-12-31 13:18:30|1850.05|1834.05|1848.9|1832.9|1850.05|1834.05|1848.9|1832.9|4
1640956720000|2021-12-31 13:18:40|1848.61|1832.61|1847.7|1831.7|1848.61|1832.61|1847.7|1831.7|3
1640956730000|2021-12-31 13:18:50|1847.5|1831.5|1847.5|1831.5|1847.5|1831.5|1847.5|1831.5|1
1640956740000|2021-12-31 13:19:00|1847.24|1831.24|1847|1831|1847.24|1831.24|1846.7|1830.7|4
1640956750000|2021-12-31 13:19:10|1846.5|1830.5|1846.72|1830.72|1846.72|1830.72|1845.92|1829.92|7
1640956760000|2021-12-31 13:19:20|1846.85|1830.85|1847|1831|1847|1831|1846.65|1830.65|6
1640956770000|2021-12-31 13:19:30|1846.88|1830.88|1847|1831|1847|1831|1846.88|1830.88|2
1640956780000|2021-12-31 13:19:40|1847.23|1831.23|1847.23|1831.23|1847.23|1831.23|1847.23|1831.23|1
1640956790000|2021-12-31 13:19:50|1847.07|1831.07|1847.07|1831.07|1847.07|1831.07|1847.07|1831.07|1
1640956800000|2021-12-31 13:20:00|1847.13|1831.13|1847.25|1831.25|1847.25|1831.25|1847.13|1831.13|2
1640956810000|2021-12-31 13:20:10|1847|1831|1846.07|1830.07|1847|1831|1846.07|1830.07|2
1640956820000|2021-12-31 13:20:20|1846.04|1830.04|1845.7|1829.7|1846.07|1830.07|1845.7|1829.7|4
1640956830000|2021-12-31 13:20:30|1845.6|1829.6|1845.6|1829.6|1845.6|1829.6|1845.6|1829.6|1
1640956840000|2021-12-31 13:20:40|1845.5|1829.5|1845.5|1829.5|1845.5|1829.5|1845.5|1829.5|1
1640956850000|2021-12-31 13:20:50|1845.7|1829.7|1846|1830|1846|1830|1845.7|1829.7|2
1640956860000|2021-12-31 13:21:00|1845.75|1829.75|1844.69|1828.69|1845.75|1829.75|1844.35|1828.35|9
1640956870000|2021-12-31 13:21:10|1844.5|1828.5|1844.75|1828.75|1844.75|1828.75|1844.5|1828.5|3
1640956880000|2021-12-31 13:21:20|1844.88|1828.88|1846.74|1830.74|1846.74|1830.74|1844.88|1828.88|5
1640956890000|2021-12-31 13:21:30|1846.53|1830.53|1846.56|1830.56|1846.74|1830.74|1846.53|1830.53|3
1640956900000|2021-12-31 13:21:40|1846.74|1830.74|1846|1830|1846.74|1830.74|1846|1830|3
1640956910000|2021-12-31 13:21:50|1845.89|1829.89|1846.5|1830.5|1846.5|1830.5|1845.89|1829.89|4
1640956920000|2021-12-31 13:22:00|1846|1830|1845.89|1829.89|1846|1830|1845.89|1829.89|2
1640956930000|2021-12-31 13:22:10|1846|1830|1846|1830|1846|1830|1846|1830|1
1640956940000|2021-12-31 13:22:20|1845.91|1829.91|1846.06|1830.06|1846.06|1830.06|1845.91|1829.91|3
1640956950000|2021-12-31 13:22:30|1846.5|1830.5|1846.5|1830.5|1846.5|1830.5|1846.5|1830.5|1
1640956970000|2021-12-31 13:22:50|1846.36|1830.36|1846|1830|1846.36|1830.36|1845.9|1829.9|5
1640956980000|2021-12-31 13:23:00|1846.5|1830.5|1846.5|1830.5|1846.5|1830.5|1846.5|1830.5|1
1640956990000|2021-12-31 13:23:10|1846.45|1830.45|1846.34|1830.34|1846.45|1830.45|1846.34|1830.34|2
1640957000000|2021-12-31 13:23:20|1846.39|1830.39|1846.39|1830.39|1846.39|1830.39|1846.39|1830.39|1
1640957010000|2021-12-31 13:23:30|1846|1830|1845.94|1829.94|1846|1830|1845.94|1829.94|2
1640957030000|2021-12-31 13:23:50|1845.89|1829.89|1845.89|1829.89|1845.89|1829.89|1845.89|1829.89|1
1640957040000|2021-12-31 13:24:00|1845.75|1829.75|1846|1830|1846|1830|1845.6|1829.6|5
1640957050000|2021-12-31 13:24:10|1845.89|1829.89|1846.5|1830.5|1846.5|1830.5|1845.89|1829.89|6
1640957090000|2021-12-31 13:24:50|1846.41|1830.41|1846.41|1830.41|1846.41|1830.41|1846.41|1830.41|1
1640957100000|2021-12-31 13:25:00|1846.5|1830.5|1846.5|1830.5|1846.5|1830.5|1846|1830|5
1640957120000|2021-12-31 13:25:20|1846|1830|1846|1830|1846|1830|1846|1830|1
1640957130000|2021-12-31 13:25:30|1846.5|1830.5|1846|1830|1846.5|1830.5|1845.75|1829.75|5
1640957160000|2021-12-31 13:26:00|1845.55|1829.55|1846|1830|1846|1830|1845.55|1829.55|2
1640957180000|2021-12-31 13:26:20|1846.48|1830.48|1846.5|1830.5|1846.5|1830.5|1846.3|1830.3|3
1640957190000|2021-12-31 13:26:30|1846.6|1830.6|1846.98|1830.98|1846.98|1830.98|1846.5|1830.5|3
1640957200000|2021-12-31 13:26:40|1847.2|1831.2|1846.85|1830.85|1847.2|1831.2|1846.85|1830.85|3
1640957210000|2021-12-31 13:26:50|1846.73|1830.73|1846|1830|1846.73|1830.73|1846|1830|5
1640957220000|2021-12-31 13:27:00|1846.13|1830.13|1846|1830|1846.25|1830.25|1845.75|1829.75|5
1640957230000|2021-12-31 13:27:10|1846.5|1830.5|1846.13|1830.13|1846.5|1830.5|1846|1830|4
1640957240000|2021-12-31 13:27:20|1846.5|1830.5|1846.5|1830.5|1846.5|1830.5|1846|1830|7
1640957260000|2021-12-31 13:27:40|1846.72|1830.72|1846.88|1830.88|1847|1831|1846.72|1830.72|3
1640957270000|2021-12-31 13:27:50|1847|1831|1847|1831|1847|1831|1847|1831|1
1640957280000|2021-12-31 13:28:00|1846.55|1830.55|1846.55|1830.55|1846.55|1830.55|1846.55|1830.55|1
1640957290000|2021-12-31 13:28:10|1847|1831|1847|1831|1847|1831|1846.91|1830.91|4
1640957300000|2021-12-31 13:28:20|1847.14|1831.14|1847.25|1831.25|1847.25|1831.25|1847|1831|3
1640957310000|2021-12-31 13:28:30|1847|1831|1847.5|1831.5|1847.5|1831.5|1847|1831|2
1640957330000|2021-12-31 13:28:50|1847.9|1831.9|1847.9|1831.9|1847.9|1831.9|1847.9|1831.9|1
1640957340000|2021-12-31 13:29:00|1848.23|1832.23|1849|1833|1849|1833|1848|1832|3
1640957360000|2021-12-31 13:29:20|1849.5|1833.5|1849.5|1833.5|1849.5|1833.5|1849.5|1833.5|1
1640957390000|2021-12-31 13:29:50|1849.6|1833.6|1849.53|1833.53|1849.6|1833.6|1849.5|1833.5|5
1640957400000|2021-12-31 13:30:00|1849.6|1833.6|1850.1|1834.1|1850.1|1834.1|1849.5|1833.5|5
1640957410000|2021-12-31 13:30:10|1850.3|1834.3|1850.5|1834.5|1850.5|1834.5|1850.3|1834.3|3
1640957420000|2021-12-31 13:30:20|1850.87|1834.87|1850.75|1834.75|1850.87|1834.87|1850.75|1834.75|2
1640957430000|2021-12-31 13:30:30|1850.5|1834.5|1850.1|1834.1|1850.5|1834.5|1850.1|1834.1|3
1640957440000|2021-12-31 13:30:40|1849.6|1833.6|1849.6|1833.6|1849.6|1833.6|1849.6|1833.6|1
1640957460000|2021-12-31 13:31:00|1850|1834|1850.01|1834.01|1850.01|1834.01|1850|1834|2
1640957470000|2021-12-31 13:31:10|1850.02|1834.02|1850.02|1834.02|1850.02|1834.02|1849.7|1833.7|5
1640957480000|2021-12-31 13:31:20|1850.1|1834.1|1850|1834|1850.1|1834.1|1850|1834|2
1640957490000|2021-12-31 13:31:30|1849.6|1833.6|1850|1834|1850|1834|1849.6|1833.6|2
1640957500000|2021-12-31 13:31:40|1850.1|1834.1|1850.1|1834.1|1850.1|1834.1|1850.1|1834.1|1
1640957510000|2021-12-31 13:31:50|1850.18|1834.18|1850.18|1834.18|1850.18|1834.18|1850.18|1834.18|1
1640957520000|2021-12-31 13:32:00|1850.08|1834.08|1850.08|1834.08|1850.18|1834.18|1850.08|1834.08|3
1640957530000|2021-12-31 13:32:10|1849.68|1833.68|1850|1834|1850.08|1834.08|1849.68|1833.68|3
1640957550000|2021-12-31 13:32:30|1849.6|1833.6|1850.1|1834.1|1850.1|1834.1|1849.6|1833.6|3
1640957560000|2021-12-31 13:32:40|1849.99|1833.99|1850.4|1834.4|1850.45|1834.45|1849.99|1833.99|6
1640957570000|2021-12-31 13:32:50|1850.15|1834.15|1850.45|1834.45|1850.45|1834.45|1850.15|1834.15|3
1640957580000|2021-12-31 13:33:00|1850.35|1834.35|1850.35|1834.35|1850.35|1834.35|1850.22|1834.22|3
1640957590000|2021-12-31 13:33:10|1850.22|1834.22|1850.35|1834.35|1850.35|1834.35|1850.22|1834.22|2
1640957600000|2021-12-31 13:33:20|1850.23|1834.23|1850.1|1834.1|1850.35|1834.35|1850.1|1834.1|4
1640957610000|2021-12-31 13:33:30|1849.7|1833.7|1849.65|1833.65|1849.7|1833.7|1849.65|1833.65|2
1640957660000|2021-12-31 13:34:20|1849.5|1833.5|1849.75|1833.75|1849.75|1833.75|1849.5|1833.5|2
1640957670000|2021-12-31 13:34:30|1849.8|1833.8|1849.5|1833.5|1849.8|1833.8|1849.43|1833.43|4
1640957680000|2021-12-31 13:34:40|1849.46|1833.46|1849.46|1833.46|1849.46|1833.46|1849.46|1833.46|1
1640957690000|2021-12-31 13:34:50|1849.5|1833.5|1848.5|1832.5|1849.5|1833.5|1848.5|1832.5|4
1640957700000|2021-12-31 13:35:00|1848.4|1832.4|1848.4|1832.4|1848.4|1832.4|1848.25|1832.25|3
1640957710000|2021-12-31 13:35:10|1848.28|1832.28|1848.4|1832.4|1848.4|1832.4|1848.28|1832.28|2
1640957720000|2021-12-31 13:35:20|1848|1832|1847.6|1831.6|1848|1832|1847.5|1831.5|6
1640957730000|2021-12-31 13:35:30|1847.5|1831.5|1847.5|1831.5|1847.5|1831.5|1847.5|1831.5|1
1640957760000|2021-12-31 13:36:00|1848|1832|1848.2|1832.2|1848.2|1832.2|1848|1832|2
1640957770000|2021-12-31 13:36:10|1848.12|1832.12|1848.37|1832.37|1848.37|1832.37|1848.12|1832.12|2
1640957780000|2021-12-31 13:36:20|1848.32|1832.32|1848.32|1832.32|1848.32|1832.32|1848.32|1832.32|1
1640957790000|2021-12-31 13:36:30|1848|1832|1847.91|1831.91|1848|1832|1847.91|1831.91|2
1640957800000|2021-12-31 13:36:40|1847.79|1831.79|1848|1832|1848|1832|1847.79|1831.79|2
1640957810000|2021-12-31 13:36:50|1848.05|1832.05|1848.05|1832.05|1848.05|1832.05|1848.05|1832.05|1
1640957830000|2021-12-31 13:37:10|1848|1832|1847.92|1831.92|1848|1832|1847.92|1831.92|2
1640957840000|2021-12-31 13:37:20|1848|1832|1849.5|1833.5|1849.5|1833.5|1848|1832|8
1640957850000|2021-12-31 13:37:30|1849.6|1833.6|1850|1834|1850.3|1834.3|1849.5|1833.5|7
1640957860000|2021-12-31 13:37:40|1850.13|1834.13|1850|1834|1850.45|1834.45|1850|1834|4
1640957870000|2021-12-31 13:37:50|1850.4|1834.4|1850.5|1834.5|1850.5|1834.5|1850.4|1834.4|2
1640957880000|2021-12-31 13:38:00|1850.68|1834.68|1851|1835|1851|1835|1850.68|1834.68|3
1640957890000|2021-12-31 13:38:10|1851.4|1835.4|1851.4|1835.4|1851.4|1835.4|1851.4|1835.4|1
1640957900000|2021-12-31 13:38:20|1851.5|1835.5|1851|1835|1851.5|1835.5|1851|1835|6
1640957910000|2021-12-31 13:38:30|1851.13|1835.13|1851|1835|1851.2|1835.2|1851|1835|3
1640957930000|2021-12-31 13:38:50|1851.4|1835.4|1851.4|1835.4|1851.4|1835.4|1851.4|1835.4|1
1640957940000|2021-12-31 13:39:00|1851|1835|1850.82|1834.82|1851|1835|1850.82|1834.82|3
1640957950000|2021-12-31 13:39:10|1850.79|1834.79|1850.79|1834.79|1850.79|1834.79|1850.79|1834.79|1
1640957960000|2021-12-31 13:39:20|1851.04|1835.04|1851.23|1835.23|1851.23|1835.23|1851.04|1835.04|2
1640957970000|2021-12-31 13:39:30|1851.1|1835.1|1851.08|1835.08|1851.23|1835.23|1850.93|1834.93|4
1640957980000|2021-12-31 13:39:40|1850.73|1834.73|1850.5|1834.5|1850.73|1834.73|1850.5|1834.5|2
1640957990000|2021-12-31 13:39:50|1850.44|1834.44|1850.44|1834.44|1850.44|1834.44|1850.44|1834.44|1
1640958000000|2021-12-31 13:40:00|1850.8|1834.8|1851.2|1835.2|1851.2|1835.2|1850.72|1834.72|4
1640958010000|2021-12-31 13:40:10|1851.1|1835.1|1851.05|1835.05|1851.15|1835.15|1850.65|1834.65|8
1640958020000|2021-12-31 13:40:20|1850.95|1834.95|1850.52|1834.52|1850.95|1834.95|1850.52|1834.52|3
1640958030000|2021-12-31 13:40:30|1850.02|1834.02|1850.17|1834.17|1850.17|1834.17|1850.02|1834.02|2
1640958040000|2021-12-31 13:40:40|1850.02|1834.02|1850.02|1834.02|1850.17|1834.17|1850.02|1834.02|5
1640958050000|2021-12-31 13:40:50|1850.17|1834.17|1850.02|1834.02|1850.17|1834.17|1850.02|1834.02|2
1640958060000|2021-12-31 13:41:00|1849.5|1833.5|1848.55|1832.55|1849.5|1833.5|1848.55|1832.55|3
1640958070000|2021-12-31 13:41:10|1848.5|1832.5|1848|1832|1848.5|1832.5|1848|1832|4
1640958110000|2021-12-31 13:41:50|1847.9|1831.9|1847.9|1831.9|1847.9|1831.9|1847.9|1831.9|1
1640958120000|2021-12-31 13:42:00|1847.5|1831.5|1847.5|1831.5|1847.5|1831.5|1847.5|1831.5|1
1640958160000|2021-12-31 13:42:40|1847.41|1831.41|1847.5|1831.5|1847.5|1831.5|1847.25|1831.25|3
1640958170000|2021-12-31 13:42:50|1847.44|1831.44|1847.5|1831.5|1847.5|1831.5|1847.44|1831.44|2
1640958190000|2021-12-31 13:43:10|1848.15|1832.15|1848.43|1832.43|1848.43|1832.43|1848.15|1832.15|5
1640958200000|2021-12-31 13:43:20|1848.61|1832.61|1848.94|1832.94|1848.94|1832.94|1848.61|1832.61|2
1640958210000|2021-12-31 13:43:30|1849.06|1833.06|1849.15|1833.15|1849.15|1833.15|1849.06|1833.06|2
1640958220000|2021-12-31 13:43:40|1849.5|1833.5|1849.5|1833.5|1849.5|1833.5|1849.5|1833.5|1
1640958230000|2021-12-31 13:43:50|1849.48|1833.48|1850|1834|1850.45|1834.45|1849.48|1833.48|4
1640958240000|2021-12-31 13:44:00|1849.9|1833.9|1850|1834|1850|1834|1849.9|1833.9|2
1640958250000|2021-12-31 13:44:10|1849.9|1833.9|1849.91|1833.91|1850.06|1834.06|1849.9|1833.9|6
1640958260000|2021-12-31 13:44:20|1850|1834|1850|1834|1850|1834|1850|1834|1
1640958270000|2021-12-31 13:44:30|1849.91|1833.91|1850|1834|1850|1834|1849.91|1833.91|2
1640958280000|2021-12-31 13:44:40|1849.9|1833.9|1849.75|1833.75|1850|1834|1849.5|1833.5|6
1640958290000|2021-12-31 13:44:50|1850|1834|1849.9|1833.9|1850|1834|1849.75|1833.75|3
1640958320000|2021-12-31 13:45:20|1849.5|1833.5|1847.59|1831.59|1849.5|1833.5|1847|1831|9
1640958330000|2021-12-31 13:45:30|1847.19|1831.19|1847.23|1831.23|1847.35|1831.35|1847.19|1831.19|5
1640958340000|2021-12-31 13:45:40|1846.85|1830.85|1846.5|1830.5|1846.85|1830.85|1846.5|1830.5|2
1640958360000|2021-12-31 13:46:00|1846.47|1830.47|1846.47|1830.47|1846.47|1830.47|1846.47|1830.47|1
1640958370000|2021-12-31 13:46:10|1846.5|1830.5|1846.5|1830.5|1846.5|1830.5|1846.5|1830.5|1
1640958390000|2021-12-31 13:46:30|1846.44|1830.44|1846.44|1830.44|1846.44|1830.44|1846.44|1830.44|1
1640958430000|2021-12-31 13:47:10|1846.35|1830.35|1844.5|1828.5|1846.35|1830.35|1844.5|1828.5|7
1640958450000|2021-12-31 13:47:30|1844.35|1828.35|1844.35|1828.35|1844.35|1828.35|1844.35|1828.35|1
1640958460000|2021-12-31 13:47:40|1844.5|1828.5|1844.5|1828.5|1844.5|1828.5|1844.5|1828.5|1
1640958470000|2021-12-31 13:47:50|1844.35|1828.35|1844.35|1828.35|1844.35|1828.35|1844.35|1828.35|1
1640958480000|2021-12-31 13:48:00|1844.45|1828.45|1845.46|1829.46|1845.46|1829.46|1844.35|1828.35|6
1640958490000|2021-12-31 13:48:10|1845.45|1829.45|1845.69|1829.69|1846.08|1830.08|1845.45|1829.45|5
1640958500000|2021-12-31 13:48:20|1845.8|1829.8|1845.8|1829.8|1845.8|1829.8|1845.8|1829.8|1
1640958510000|2021-12-31 13:48:30|1845.73|1829.73|1844.89|1828.89|1845.98|1829.98|1844.89|1828.89|7
1640958520000|2021-12-31 13:48:40|1844.5|1828.5|1844.5|1828.5|1844.5|1828.5|1844.5|1828.5|1
1640958530000|2021-12-31 13:48:50|1844.4|1828.4|1844.4|1828.4|1844.4|1828.4|1844.4|1828.4|1
1640958540000|2021-12-31 13:49:00|1844.45|1828.45|1844.45|1828.45|1844.45|1828.45|1844.45|1828.45|1
1640958550000|2021-12-31 13:49:10|1844.4|1828.4|1844.4|1828.4|1844.4|1828.4|1844.4|1828.4|1
1640958560000|2021-12-31 13:49:20|1844.32|1828.32|1844.15|1828.15|1844.32|1828.32|1843.9|1827.9|3
1640958570000|2021-12-31 13:49:30|1843.9|1827.9|1843.9|1827.9|1843.9|1827.9|1843.9|1827.9|1
1640958580000|2021-12-31 13:49:40|1844.21|1828.21|1844.15|1828.15|1844.21|1828.21|1844.15|1828.15|2
1640958590000|2021-12-31 13:49:50|1843.9|1827.9|1843.9|1827.9|1844.21|1828.21|1843.9|1827.9|3
1640958600000|2021-12-31 13:50:00|1844.21|1828.21|1844.04|1828.04|1844.21|1828.21|1843.9|1827.9|4
1640958610000|2021-12-31 13:50:10|1843.9|1827.9|1844.15|1828.15|1844.21|1828.21|1843.9|1827.9|3
1640958620000|2021-12-31 13:50:20|1843.9|1827.9|1843.9|1827.9|1843.9|1827.9|1843.9|1827.9|1
1640958640000|2021-12-31 13:50:40|1844.04|1828.04|1843.9|1827.9|1844.04|1828.04|1843.9|1827.9|6
1640958650000|2021-12-31 13:50:50|1844.08|1828.08|1844.08|1828.08|1844.08|1828.08|1844.08|1828.08|1
1640958660000|2021-12-31 13:51:00|1844.4|1828.4|1843.95|1827.95|1844.4|1828.4|1843.95|1827.95|2
1640958680000|2021-12-31 13:51:20|1843.55|1827.55|1843.5|1827.5|1843.55|1827.55|1843.5|1827.5|2
1640958690000|2021-12-31 13:51:30|1843.02|1827.02|1842|1826|1843.1|1827.1|1842|1826|4
1640958700000|2021-12-31 13:51:40|1842.5|1826.5|1842.45|1826.45|1842.65|1826.65|1842.45|1826.45|3
1640958710000|2021-12-31 13:51:50|1842.5|1826.5|1842.5|1826.5|1842.5|1826.5|1842.5|1826.5|1
1640958720000|2021-12-31 13:52:00|1843.45|1827.45|1843|1827|1843.45|1827.45|1843|1827|2
1640958750000|2021-12-31 13:52:30|1843.5|1827.5|1843.5|1827.5|1843.5|1827.5|1843.5|1827.5|1
1640958790000|2021-12-31 13:53:10|1843.18|1827.18|1843.18|1827.18|1843.18|1827.18|1843.18|1827.18|1
1640958800000|2021-12-31 13:53:20|1843.08|1827.08|1843|1827|1843.18|1827.18|1843|1827|3
1640958810000|2021-12-31 13:53:30|1842.88|1826.88|1842.5|1826.5|1842.88|1826.88|1842.5|1826.5|2
1640958850000|2021-12-31 13:54:10|1843|1827|1843.77|1827.77|1843.77|1827.77|1843|1827|4
1640958860000|2021-12-31 13:54:20|1843.54|1827.54|1843.31|1827.31|1843.54|1827.54|1843.31|1827.31|2
1640958870000|2021-12-31 13:54:30|1842.54|1826.54|1842.5|1826.5|1842.54|1826.54|1842|1826|6
1640958890000|2021-12-31 13:54:50|1842.6|1826.6|1842.6|1826.6|1842.6|1826.6|1842.6|1826.6|1
1640958930000|2021-12-31 13:55:30|1842.55|1826.55|1841.81|1825.81|1842.55|1826.55|1841.81|1825.81|5
1640958940000|2021-12-31 13:55:40|1842|1826|1842|1826|1842.29|1826.29|1841.85|1825.85|5
1640958950000|2021-12-31 13:55:50|1842.3|1826.3|1842.3|1826.3|1842.3|1826.3|1842.3|1826.3|1
1640958960000|2021-12-31 13:56:00|1842.5|1826.5|1842.5|1826.5|1842.5|1826.5|1842.5|1826.5|1
1640958990000|2021-12-31 13:56:30|1842.33|1826.33|1842.5|1826.5|1842.5|1826.5|1842.15|1826.15|3
1640959000000|2021-12-31 13:56:40|1841.5|1825.5|1842|1826|1842|1826|1841.5|1825.5|3
1640959020000|2021-12-31 13:57:00|1842.45|1826.45|1842.45|1826.45|1842.45|1826.45|1842.45|1826.45|1
1640959030000|2021-12-31 13:57:10|1842.1|1826.1|1842.45|1826.45|1842.45|1826.45|1842.1|1826.1|2
1640959040000|2021-12-31 13:57:20|1842|1826|1842|1826|1842|1826|1842|1826|1
1640959050000|2021-12-31 13:57:30|1841.55|1825.55|1841.55|1825.55|1841.55|1825.55|1841.55|1825.55|1
1640959060000|2021-12-31 13:57:40|1841.52|1825.52|1841.5|1825.5|1841.52|1825.52|1841.5|1825.5|2
1640959070000|2021-12-31 13:57:50|1841.46|1825.46|1841.39|1825.39|1841.5|1825.5|1841.23|1825.23|4
1640959080000|2021-12-31 13:58:00|1840.8|1824.8|1840.8|1824.8|1840.8|1824.8|1840.8|1824.8|1
1640959100000|2021-12-31 13:58:20|1840.85|1824.85|1841.4|1825.4|1841.4|1825.4|1840.85|1824.85|2
1640959110000|2021-12-31 13:58:30|1841.5|1825.5|1841.76|1825.76|1841.76|1825.76|1841.5|1825.5|5
1640959120000|2021-12-31 13:58:40|1841.97|1825.97|1841.76|1825.76|1841.97|1825.97|1841.76|1825.76|2
1640959130000|2021-12-31 13:58:50|1841.5|1825.5|1841.5|1825.5|1841.5|1825.5|1841.5|1825.5|1
1640959140000|2021-12-31 13:59:00|1841.76|1825.76|1841.76|1825.76|1841.76|1825.76|1841.54|1825.54|7
1640959150000|2021-12-31 13:59:10|1841.54|1825.54|1841.76|1825.76|1841.76|1825.76|1841.54|1825.54|2
1640959160000|2021-12-31 13:59:20|1841.54|1825.54|1841.76|1825.76|1841.76|1825.76|1841.54|1825.54|2
1640959180000|2021-12-31 13:59:40|1841.9|1825.9|1842.5|1826.5|1842.84|1826.84|1841.9|1825.9|6
1640959190000|2021-12-31 13:59:50|1843.45|1827.45|1843|1827|1843.45|1827.45|1843|1827|3
1640959200000|2021-12-31 14:00:00|1842.83|1826.83|1842.5|1826.5|1843|1827|1842.5|1826.5|5
1640959210000|2021-12-31 14:00:10|1842.34|1826.34|1841.9|1825.9|1842.34|1826.34|1841.76|1825.76|9
1640959250000|2021-12-31 14:00:50|1842|1826|1842.5|1826.5|1842.5|1826.5|1842|1826|5
1640959270000|2021-12-31 14:01:10|1842.6|1826.6|1842.26|1826.26|1842.6|1826.6|1842.2|1826.2|6
1640959280000|2021-12-31 14:01:20|1842.2|1826.2|1842.5|1826.5|1842.5|1826.5|1842.05|1826.05|4
1640959290000|2021-12-31 14:01:30|1841.7|1825.7|1842.08|1826.08|1842.08|1826.08|1841.7|1825.7|2
1640959300000|2021-12-31 14:01:40|1842.22|1826.22|1842.3|1826.3|1842.3|1826.3|1842.22|1826.22|2
1640959310000|2021-12-31 14:01:50|1842.5|1826.5|1842.5|1826.5|1842.52|1826.52|1842.44|1826.44|4
1640959320000|2021-12-31 14:02:00|1842.48|1826.48|1842.45|1826.45|1842.48|1826.48|1842.45|1826.45|2
1640959340000|2021-12-31 14:02:20|1842|1826|1841.83|1825.83|1842|1826|1841.83|1825.83|2
1640959350000|2021-12-31 14:02:30|1841.65|1825.65|1841.65|1825.65|1841.75|1825.75|1841.65|1825.65|3
1640959360000|2021-12-31 14:02:40|1841.95|1825.95|1841.95|1825.95|1842.3|1826.3|1841.95|1825.95|7
1640959370000|2021-12-31 14:02:50|1842.04|1826.04|1842.04|1826.04|1842.1|1826.1|1842.04|1826.04|3
1640959380000|2021-12-31 14:03:00|1841.95|1825.95|1841.95|1825.95|1841.95|1825.95|1841.95|1825.95|1
1640959390000|2021-12-31 14:03:10|1842.08|1826.08|1841.89|1825.89|1842.08|1826.08|1841.64|1825.64|5
1640959400000|2021-12-31 14:03:20|1841.5|1825.5|1841.5|1825.5|1841.89|1825.89|1841.5|1825.5|4
1640959430000|2021-12-31 14:03:50|1841.59|1825.59|1842.2|1826.2|1842.2|1826.2|1841.5|1825.5|8
1640959440000|2021-12-31 14:04:00|1842.38|1826.38|1843|1827|1843|1827|1842.38|1826.38|4
1640959450000|2021-12-31 14:04:10|1843.5|1827.5|1843.5|1827.5|1843.8|1827.8|1843.5|1827.5|3
1640959460000|2021-12-31 14:04:20|1843.75|1827.75|1844|1828|1844.14|1828.14|1843.75|1827.75|4
1640959470000|2021-12-31 14:04:30|1843.88|1827.88|1844|1828|1844|1828|1843.88|1827.88|2
1640959480000|2021-12-31 14:04:40|1844.5|1828.5|1844|1828|1844.5|1828.5|1843.75|1827.75|4
1640959490000|2021-12-31 14:04:50|1844.5|1828.5|1844.14|1828.14|1844.5|1828.5|1844.05|1828.05|3
1640959500000|2021-12-31 14:05:00|1844.5|1828.5|1844.5|1828.5|1844.5|1828.5|1844.5|1828.5|1
1640959550000|2021-12-31 14:05:50|1844.45|1828.45|1844.45|1828.45|1844.45|1828.45|1844.45|1828.45|1
1640959570000|2021-12-31 14:06:10|1844.48|1828.48|1844.48|1828.48|1844.48|1828.48|1844.48|1828.48|1
1640959580000|2021-12-31 14:06:20|1844.5|1828.5|1844.49|1828.49|1844.5|1828.5|1844.49|1828.49|2
1640959590000|2021-12-31 14:06:30|1844.36|1828.36|1844.49|1828.49|1844.49|1828.49|1844.36|1828.36|2
1640959600000|2021-12-31 14:06:40|1844.48|1828.48|1843.64|1827.64|1844.48|1828.48|1843.64|1827.64|5
1640959610000|2021-12-31 14:06:50|1843.67|1827.67|1842.5|1826.5|1843.7|1827.7|1842.5|1826.5|5
1640959620000|2021-12-31 14:07:00|1842.25|1826.25|1842|1826|1842.25|1826.25|1842|1826|2
1640959680000|2021-12-31 14:08:00|1842.13|1826.13|1842.13|1826.13|1842.13|1826.13|1842.13|1826.13|1
1640959690000|2021-12-31 14:08:10|1842.5|1826.5|1842.5|1826.5|1842.5|1826.5|1842.5|1826.5|1
1640959720000|2021-12-31 14:08:40|1842.4|1826.4|1842.4|1826.4|1842.4|1826.4|1842.4|1826.4|1
1640959730000|2021-12-31 14:08:50|1842.5|1826.5|1842.4|1826.4|1842.5|1826.5|1842.4|1826.4|4
1640959740000|2021-12-31 14:09:00|1842.38|1826.38|1842.5|1826.5|1842.5|1826.5|1842.38|1826.38|2
1640959760000|2021-12-31 14:09:20|1842.41|1826.41|1842.38|1826.38|1842.5|1826.5|1842.38|1826.38|3
1640959780000|2021-12-31 14:09:40|1842.42|1826.42|1842.42|1826.42|1842.5|1826.5|1842.42|1826.42|3
1640959790000|2021-12-31 14:09:50|1842.38|1826.38|1842.38|1826.38|1842.5|1826.5|1842.38|1826.38|5
1640959800000|2021-12-31 14:10:00|1842.43|1826.43|1842.5|1826.5|1842.5|1826.5|1842.38|1826.38|4
1640959810000|2021-12-31 14:10:10|1842.43|1826.43|1842.38|1826.38|1842.43|1826.43|1842.38|1826.38|2
1640959820000|2021-12-31 14:10:20|1842.13|1826.13|1842.13|1826.13|1842.13|1826.13|1842.13|1826.13|1
1640959830000|2021-12-31 14:10:30|1842.22|1826.22|1842.56|1826.56|1842.56|1826.56|1842.22|1826.22|3
1640959850000|2021-12-31 14:10:50|1842.16|1826.16|1842.16|1826.16|1842.16|1826.16|1842.16|1826.16|1
1640959860000|2021-12-31 14:11:00|1842.05|1826.05|1841.5|1825.5|1842.05|1826.05|1841.5|1825.5|3
1640959870000|2021-12-31 14:11:10|1841.88|1825.88|1840.91|1824.91|1841.88|1825.88|1840.91|1824.91|3
1640959880000|2021-12-31 14:11:20|1840.65|1824.65|1840.65|1824.65|1840.76|1824.76|1840.65|1824.65|3
1640959890000|2021-12-31 14:11:30|1840.91|1824.91|1840.91|1824.91|1840.91|1824.91|1840.91|1824.91|1
1640959900000|2021-12-31 14:11:40|1841|1825|1841|1825|1841|1825|1841|1825|1
1640959930000|2021-12-31 14:12:10|1841.09|1825.09|1841.99|1825.99|1842|1826|1841.09|1825.09|6
1640959940000|2021-12-31 14:12:20|1842|1826|1842.5|1826.5|1842.5|1826.5|1842|1826|3
1640959960000|2021-12-31 14:12:40|1842.38|1826.38|1842.5|1826.5|1842.5|1826.5|1842.32|1826.32|4
1640959980000|2021-12-31 14:13:00|1842.44|1826.44|1842.44|1826.44|1842.5|1826.5|1842.44|1826.44|3
1640959990000|2021-12-31 14:13:10|1842|1826|1841.94|1825.94|1842|1826|1841.94|1825.94|2
1640960000000|2021-12-31 14:13:20|1842|1826|1842|1826|1842|1826|1842|1826|1
1640960010000|2021-12-31 14:13:30|1841.6|1825.6|1841.6|1825.6|1841.6|1825.6|1841.6|1825.6|1
1640960020000|2021-12-31 14:13:40|1841.51|1825.51|1841.39|1825.39|1841.51|1825.51|1841.24|1825.24|9
1640960030000|2021-12-31 14:13:50|1841.3|1825.3|1841.3|1825.3|1841.3|1825.3|1841.3|1825.3|1
1640960040000|2021-12-31 14:14:00|1841.5|1825.5|1841.3|1825.3|1841.5|1825.5|1841.3|1825.3|5
1640960050000|2021-12-31 14:14:10|1841.39|1825.39|1841.3|1825.3|1841.39|1825.39|1841.3|1825.3|2
1640960060000|2021-12-31 14:14:20|1841.18|1825.18|1841.45|1825.45|1841.45|1825.45|1841.18|1825.18|3
1640960070000|2021-12-31 14:14:30|1841.38|1825.38|1841.5|1825.5|1841.5|1825.5|1841.38|1825.38|2
1640960080000|2021-12-31 14:14:40|1841.98|1825.98|1842|1826|1842|1826|1841.98|1825.98|2
1640960090000|2021-12-31 14:14:50|1842.11|1826.11|1842.11|1826.11|1842.11|1826.11|1842.11|1826.11|1
1640960100000|2021-12-31 14:15:00|1842|1826|1841.3|1825.3|1842.25|1826.25|1841.21|1825.21|8
1640960110000|2021-12-31 14:15:10|1841.39|1825.39|1841.5|1825.5|1841.5|1825.5|1841.3|1825.3|5
1640960140000|2021-12-31 14:15:40|1841.88|1825.88|1841.88|1825.88|1841.88|1825.88|1841.88|1825.88|1
1640960150000|2021-12-31 14:15:50|1841.5|1825.5|1841.5|1825.5|1841.88|1825.88|1841.5|1825.5|3
1640960170000|2021-12-31 14:16:10|1841.41|1825.41|1841.41|1825.41|1841.5|1825.5|1841.41|1825.41|3
1640960180000|2021-12-31 14:16:20|1841.5|1825.5|1841.89|1825.89|1841.89|1825.89|1841.5|1825.5|4
1640960200000|2021-12-31 14:16:40|1841.5|1825.5|1841.5|1825.5|1841.5|1825.5|1841.5|1825.5|1
1640960210000|2021-12-31 14:16:50|1841.79|1825.79|1841.69|1825.69|1841.8|1825.8|1841.5|1825.5|5
1640960220000|2021-12-31 14:17:00|1842|1826|1839|1823|1842.25|1826.25|1838.91|1822.91|11
1640960230000|2021-12-31 14:17:10|1839.19|1823.19|1839|1823|1839.19|1823.19|1839|1823|2
1640960240000|2021-12-31 14:17:20|1838.5|1822.5|1838.5|1822.5|1839|1823|1838.5|1822.5|4
1640960250000|2021-12-31 14:17:30|1839|1823|1838.88|1822.88|1839|1823|1838.5|1822.5|6
1640960260000|2021-12-31 14:17:40|1838.5|1822.5|1838.88|1822.88|1838.88|1822.88|1838.5|1822.5|2
1640960270000|2021-12-31 14:17:50|1838.5|1822.5|1837.63|1821.63|1838.5|1822.5|1837.5|1821.5|7
1640960280000|2021-12-31 14:18:00|1837.5|1821.5|1836.6|1820.6|1837.5|1821.5|1836.6|1820.6|3
1640960290000|2021-12-31 14:18:10|1837|1821|1836.5|1820.5|1837|1821|1836.5|1820.5|5
1640960310000|2021-12-31 14:18:30|1836.05|1820.05|1836.05|1820.05|1836.05|1820.05|1836.05|1820.05|1
1640960330000|2021-12-31 14:18:50|1836.31|1820.31|1835.81|1819.81|1836.31|1820.31|1835.81|1819.81|2
1640960340000|2021-12-31 14:19:00|1835.8|1819.8|1834.54|1818.54|1835.8|1819.8|1834.54|1818.54|7
1640960350000|2021-12-31 14:19:10|1834.57|1818.57|1833.85|1817.85|1834.57|1818.57|1833.85|1817.85|7
1640960360000|2021-12-31 14:19:20|1833.6|1817.6|1833.86|1817.86|1833.86|1817.86|1833.5|1817.5|8
1640960370000|2021-12-31 14:19:30|1833.55|1817.55|1833.86|1817.86|1833.86|1817.86|1833.55|1817.55|4
1640960390000|2021-12-31 14:19:50|1834.17|1818.17|1834.6|1818.6|1834.6|1818.6|1834.17|1818.17|8
1640960400000|2021-12-31 14:20:00|1834.73|1818.73|1834.6|1818.6|1834.8|1818.8|1834.6|1818.6|3
1640960410000|2021-12-31 14:20:10|1834.5|1818.5|1834.5|1818.5|1834.52|1818.52|1834|1818|4
1640960420000|2021-12-31 14:20:20|1834.55|1818.55|1834.6|1818.6|1834.6|1818.6|1834.55|1818.55|2
1640960430000|2021-12-31 14:20:30|1834.5|1818.5|1834.5|1818.5|1834.5|1818.5|1834.5|1818.5|1
1640960450000|2021-12-31 14:20:50|1834.25|1818.25|1834|1818|1834.5|1818.5|1833.9|1817.9|8
1640960460000|2021-12-31 14:21:00|1833.75|1817.75|1833.75|1817.75|1833.75|1817.75|1833.75|1817.75|1
1640960470000|2021-12-31 14:21:10|1833.88|1817.88|1833.65|1817.65|1833.88|1817.88|1833.65|1817.65|3
1640960490000|2021-12-31 14:21:30|1833.55|1817.55|1834|1818|1834|1818|1833.55|1817.55|2
1640960500000|2021-12-31 14:21:40|1834.5|1818.5|1834.56|1818.56|1834.6|1818.6|1834.5|1818.5|3
1640960510000|2021-12-31 14:21:50|1834.5|1818.5|1835.09|1819.09|1835.09|1819.09|1834.5|1818.5|5
1640960520000|2021-12-31 14:22:00|1835.94|1819.94|1838|1822|1838|1822|1835.94|1819.94|10
1640960530000|2021-12-31 14:22:10|1837.9|1821.9|1836.65|1820.65|1837.9|1821.9|1836.65|1820.65|7
1640960540000|2021-12-31 14:22:20|1836.5|1820.5|1836.5|1820.5|1836.5|1820.5|1836.5|1820.5|1
1640960580000|2021-12-31 14:23:00|1836|1820|1835.5|1819.5|1836.18|1820.18|1835.5|1819.5|4
1640960590000|2021-12-31 14:23:10|1835.29|1819.29|1835.25|1819.25|1835.5|1819.5|1835.17|1819.17|5
1640960600000|2021-12-31 14:23:20|1835.16|1819.16|1835.25|1819.25|1835.25|1819.25|1835.16|1819.16|2
1640960620000|2021-12-31 14:23:40|1834.8|1818.8|1833.73|1817.73|1835.11|1819.11|1833.73|1817.73|7
1640960630000|2021-12-31 14:23:50|1833.91|1817.91|1833.5|1817.5|1833.91|1817.91|1833.5|1817.5|2
1640960640000|2021-12-31 14:24:00|1833.22|1817.22|1832.5|1816.5|1833.22|1817.22|1832.5|1816.5|4
1640960650000|2021-12-31 14:24:10|1832.72|1816.72|1833.25|1817.25|1833.25|1817.25|1832.5|1816.5|4
1640960660000|2021-12-31 14:24:20|1833.5|1817.5|1833.5|1817.5|1833.5|1817.5|1833.5|1817.5|1
1640960670000|2021-12-31 14:24:30|1833.66|1817.66|1833.5|1817.5|1833.66|1817.66|1833.5|1817.5|2
1640960690000|2021-12-31 14:24:50|1833.75|1817.75|1834.5|1818.5|1834.5|1818.5|1833.75|1817.75|3
1640960700000|2021-12-31 14:25:00|1834|1818|1833.97|1817.97|1834|1818|1833.97|1817.97|2
1640960710000|2021-12-31 14:25:10|1834|1818|1834|1818|1834.02|1818.02|1833.9|1817.9|4
1640960720000|2021-12-31 14:25:20|1834.35|1818.35|1835.48|1819.48|1835.48|1819.48|1834.35|1818.35|4
1640960730000|2021-12-31 14:25:30|1834.81|1818.81|1836.5|1820.5|1836.61|1820.61|1834.81|1818.81|8
1640960740000|2021-12-31 14:25:40|1836.7|1820.7|1836.5|1820.5|1836.7|1820.7|1836.5|1820.5|3
1640960750000|2021-12-31 14:25:50|1836.89|1820.89|1837.3|1821.3|1837.3|1821.3|1836.89|1820.89|3
1640960760000|2021-12-31 14:26:00|1837.44|1821.44|1838.37|1822.37|1838.5|1822.5|1837.44|1821.44|5
1640960770000|2021-12-31 14:26:10|1838.87|1822.87|1838.98|1822.98|1839|1823|1838.61|1822.61|9
1640960780000|2021-12-31 14:26:20|1839|1823|1838.3|1822.3|1839|1823|1838.3|1822.3|3
1640960790000|2021-12-31 14:26:30|1838.2|1822.2|1838.2|1822.2|1838.2|1822.2|1838.2|1822.2|1
1640960800000|2021-12-31 14:26:40|1837.85|1821.85|1838.2|1822.2|1838.2|1822.2|1837.85|1821.85|5
1640960810000|2021-12-31 14:26:50|1838.1|1822.1|1838.17|1822.17|1838.17|1822.17|1838.1|1822.1|2
1640960820000|2021-12-31 14:27:00|1838.48|1822.48|1839.46|1823.46|1839.73|1823.73|1838.17|1822.17|8
1640960830000|2021-12-31 14:27:10|1841|1825|1841.17|1825.17|1841.17|1825.17|1840.72|1824.72|10
1640960840000|2021-12-31 14:27:20|1841.5|1825.5|1842.49|1826.49|1842.49|1826.49|1841.5|1825.5|3
1640960850000|2021-12-31 14:27:30|1843|1827|1843.72|1827.72|1844.2|1828.2|1843|1827|10
1640960860000|2021-12-31 14:27:40|1843.75|1827.75|1843.75|1827.75|1843.75|1827.75|1843.75|1827.75|1
1640960870000|2021-12-31 14:27:50|1843.89|1827.89|1843.89|1827.89|1844.07|1828.07|1843.89|1827.89|3
1640960880000|2021-12-31 14:28:00|1843.85|1827.85|1843|1827|1844|1828|1843|1827|5
1640960890000|2021-12-31 14:28:10|1842.75|1826.75|1841.95|1825.95|1842.75|1826.75|1841.95|1825.95|3
1640960910000|2021-12-31 14:28:30|1842|1826|1842.27|1826.27|1842.27|1826.27|1842|1826|2
1640960920000|2021-12-31 14:28:40|1842.17|1826.17|1842.16|1826.16|1842.27|1826.27|1841.82|1825.82|4
1640960930000|2021-12-31 14:28:50|1842.27|1826.27|1841.75|1825.75|1842.27|1826.27|1841.48|1825.48|8
1640960940000|2021-12-31 14:29:00|1841.98|1825.98|1842.17|1826.17|1842.27|1826.27|1841.6|1825.6|10
1640960950000|2021-12-31 14:29:10|1842.19|1826.19|1842.27|1826.27|1842.38|1826.38|1842.16|1826.16|5
1640960960000|2021-12-31 14:29:20|1842.45|1826.45|1842.45|1826.45|1842.45|1826.45|1842.45|1826.45|1
1640960970000|2021-12-31 14:29:30|1842.5|1826.5|1842.5|1826.5|1842.5|1826.5|1842.5|1826.5|1
1640961000000|2021-12-31 14:30:00|1842.63|1826.63|1844|1828|1844|1828|1842.5|1826.5|9
1640961010000|2021-12-31 14:30:10|1844.1|1828.1|1843.5|1827.5|1844.1|1828.1|1843.5|1827.5|5
1640961020000|2021-12-31 14:30:20|1843.52|1827.52|1843|1827|1843.55|1827.55|1843|1827|4
1640961030000|2021-12-31 14:30:30|1842.5|1826.5|1842.5|1826.5|1842.5|1826.5|1842.5|1826.5|1
1640961040000|2021-12-31 14:30:40|1842.44|1826.44|1840|1824|1842.5|1826.5|1839.8|1823.8|14
1640961050000|2021-12-31 14:30:50|1840.5|1824.5|1841.1|1825.1|1841.1|1825.1|1840.5|1824.5|4
1640961060000|2021-12-31 14:31:00|1841.15|1825.15|1841.45|1825.45|1841.45|1825.45|1841.15|1825.15|2
1640961070000|2021-12-31 14:31:10|1841.6|1825.6|1842|1826|1842|1826|1841.4|1825.4|9
1640961080000|2021-12-31 14:31:20|1842.5|1826.5|1842|1826|1842.5|1826.5|1842|1826|2
1640961090000|2021-12-31 14:31:30|1841.5|1825.5|1841.88|1825.88|1842|1826|1841.5|1825.5|3
1640961100000|2021-12-31 14:31:40|1841.5|1825.5|1841.88|1825.88|1841.88|1825.88|1841.5|1825.5|4
1640961110000|2021-12-31 14:31:50|1841.92|1825.92|1842.23|1826.23|1842.23|1826.23|1841.92|1825.92|6
1640961120000|2021-12-31 14:32:00|1842.43|1826.43|1842.82|1826.82|1842.82|1826.82|1842.35|1826.35|6
1640961130000|2021-12-31 14:32:10|1843|1827|1843.46|1827.46|1843.46|1827.46|1843|1827|3
1640961140000|2021-12-31 14:32:20|1843.57|1827.57|1843|1827|1843.66|1827.66|1843|1827|9
1640961150000|2021-12-31 14:32:30|1842.8|1826.8|1842.8|1826.8|1842.8|1826.8|1842.8|1826.8|1
1640961160000|2021-12-31 14:32:40|1843.15|1827.15|1843|1827|1843.15|1827.15|1843|1827|2
1640961170000|2021-12-31 14:32:50|1842.65|1826.65|1842.8|1826.8|1842.8|1826.8|1842.65|1826.65|2
1640961180000|2021-12-31 14:33:00|1842.6|1826.6|1842.6|1826.6|1842.6|1826.6|1842.6|1826.6|1
1640961190000|2021-12-31 14:33:10|1842.5|1826.5|1842.5|1826.5|1842.5|1826.5|1842.5|1826.5|1
1640961200000|2021-12-31 14:33:20|1842.88|1826.88|1842.94|1826.94|1843.15|1827.15|1842.88|1826.88|5
1640961210000|2021-12-31 14:33:30|1843|1827|1842.55|1826.55|1843|1827|1842.55|1826.55|3
1640961220000|2021-12-31 14:33:40|1842.9|1826.9|1843|1827|1843|1827|1842.9|1826.9|2
1640961230000|2021-12-31 14:33:50|1843.47|1827.47|1843.3|1827.3|1843.5|1827.5|1843.3|1827.3|3
1640961240000|2021-12-31 14:34:00|1842.5|1826.5|1842.5|1826.5|1842.5|1826.5|1842.5|1826.5|1
1640961250000|2021-12-31 14:34:10|1842.45|1826.45|1842.41|1826.41|1842.45|1826.45|1842.26|1826.26|3
1640961260000|2021-12-31 14:34:20|1842.09|1826.09|1843.3|1827.3|1843.3|1827.3|1842.09|1826.09|6
1640961270000|2021-12-31 14:34:30|1843.37|1827.37|1844.13|1828.13|1844.38|1828.38|1843.3|1827.3|6
1640961280000|2021-12-31 14:34:40|1844.25|1828.25|1844.6|1828.6|1844.6|1828.6|1844|1828|9
1640961290000|2021-12-31 14:34:50|1845|1829|1848|1832|1848|1832|1845|1829|6
1640961300000|2021-12-31 14:35:00|1848.5|1832.5|1849.5|1833.5|1849.5|1833.5|1848.5|1832.5|9
1640961310000|2021-12-31 14:35:10|1849.75|1833.75|1849|1833|1850.46|1834.46|1849|1833|8
1640961320000|2021-12-31 14:35:20|1849.5|1833.5|1849|1833|1849.5|1833.5|1849|1833|2
1640961330000|2021-12-31 14:35:30|1849.13|1833.13|1849.9|1833.9|1849.9|1833.9|1849.13|1833.13|6
1640961340000|2021-12-31 14:35:40|1849.5|1833.5|1849.5|1833.5|1849.5|1833.5|1849.25|1833.25|3
1640961350000|2021-12-31 14:35:50|1849.72|1833.72|1849.6|1833.6|1849.72|1833.72|1849.5|1833.5|3
1640961360000|2021-12-31 14:36:00|1849.5|1833.5|1849|1833|1849.5|1833.5|1849|1833|2
1640961380000|2021-12-31 14:36:20|1848.93|1832.93|1848.34|1832.34|1848.93|1832.93|1848.2|1832.2|3
1640961390000|2021-12-31 14:36:30|1847.84|1831.84|1846.5|1830.5|1847.84|1831.84|1846.5|1830.5|4
1640961400000|2021-12-31 14:36:40|1846|1830|1846|1830|1846|1830|1845.7|1829.7|3
1640961410000|2021-12-31 14:36:50|1846.5|1830.5|1846.72|1830.72|1847|1831|1846.5|1830.5|5
1640961420000|2021-12-31 14:37:00|1846.5|1830.5|1847|1831|1847|1831|1846.5|1830.5|2
1640961430000|2021-12-31 14:37:10|1846.35|1830.35|1846|1830|1846.35|1830.35|1846|1830|2
1640961440000|2021-12-31 14:37:20|1846.12|1830.12|1846.4|1830.4|1846.4|1830.4|1846|1830|3
1640961450000|2021-12-31 14:37:30|1846.45|1830.45|1846.45|1830.45|1846.45|1830.45|1846.45|1830.45|1
1640961470000|2021-12-31 14:37:50|1846|1830|1846|1830|1846.1|1830.1|1845.6|1829.6|9
1640961480000|2021-12-31 14:38:00|1845.9|1829.9|1845|1829|1846.15|1830.15|1845|1829|12
1640961500000|2021-12-31 14:38:20|1844.72|1828.72|1844.5|1828.5|1844.72|1828.72|1844.5|1828.5|2
1640961510000|2021-12-31 14:38:30|1844.9|1828.9|1845.73|1829.73|1845.73|1829.73|1844.9|1828.9|7
1640961520000|2021-12-31 14:38:40|1845.72|1829.72|1846|1830|1846|1830|1845.72|1829.72|3
1640961530000|2021-12-31 14:38:50|1845.79|1829.79|1845|1829|1845.79|1829.79|1845|1829|2
1640961540000|2021-12-31 14:39:00|1844.55|1828.55|1844.55|1828.55|1844.55|1828.55|1844.55|1828.55|1
1640961550000|2021-12-31 14:39:10|1845|1829|1845.25|1829.25|1845.25|1829.25|1845|1829|2
1640961560000|2021-12-31 14:39:20|1845.35|1829.35|1845.35|1829.35|1845.35|1829.35|1845.35|1829.35|1
1640961570000|2021-12-31 14:39:30|1845.5|1829.5|1845|1829|1845.5|1829.5|1845|1829|5
1640961580000|2021-12-31 14:39:40|1844.5|1828.5|1844.5|1828.5|1844.95|1828.95|1844.5|1828.5|6
1640961600000|2021-12-31 14:40:00|1844|1828|1844.84|1828.84|1844.84|1828.84|1844|1828|8
1640961610000|2021-12-31 14:40:10|1844.93|1828.93|1845.45|1829.45|1845.45|1829.45|1844.83|1828.83|9
1640961620000|2021-12-31 14:40:20|1845.5|1829.5|1845|1829|1845.5|1829.5|1845|1829|3
1640961630000|2021-12-31 14:40:30|1844.5|1828.5|1844.5|1828.5|1844.5|1828.5|1844.5|1828.5|1
1640961640000|2021-12-31 14:40:40|1844.13|1828.13|1844|1828|1844.13|1828.13|1844|1828|2
1640961650000|2021-12-31 14:40:50|1843.9|1827.9|1843.9|1827.9|1844.35|1828.35|1843.75|1827.75|4
1640961660000|2021-12-31 14:41:00|1843.91|1827.91|1844|1828|1844|1828|1843.91|1827.91|2
1640961680000|2021-12-31 14:41:20|1843.5|1827.5|1843.5|1827.5|1843.5|1827.5|1843.5|1827.5|1
1640961690000|2021-12-31 14:41:30|1844|1828|1843.9|1827.9|1844|1828|1843.9|1827.9|2
1640961700000|2021-12-31 14:41:40|1843.5|1827.5|1843.5|1827.5|1844|1828|1843.5|1827.5|3
1640961710000|2021-12-31 14:41:50|1843.79|1827.79|1844.5|1828.5|1844.5|1828.5|1843.72|1827.72|5
1640961720000|2021-12-31 14:42:00|1844|1828|1843.7|1827.7|1844|1828|1843.7|1827.7|2
1640961730000|2021-12-31 14:42:10|1843.5|1827.5|1843.5|1827.5|1843.5|1827.5|1843.5|1827.5|1
1640961740000|2021-12-31 14:42:20|1843.55|1827.55|1843.55|1827.55|1843.55|1827.55|1843.55|1827.55|1
1640961750000|2021-12-31 14:42:30|1843.81|1827.81|1843.92|1827.92|1844|1828|1843.81|1827.81|3
1640961760000|2021-12-31 14:42:40|1844|1828|1843.65|1827.65|1844|1828|1843.65|1827.65|2
1640961770000|2021-12-31 14:42:50|1844|1828|1844|1828|1844|1828|1844|1828|1
1640961780000|2021-12-31 14:43:00|1843.87|1827.87|1843.87|1827.87|1843.87|1827.87|1843.87|1827.87|1
1640961790000|2021-12-31 14:43:10|1844.1|1828.1|1844.88|1828.88|1844.88|1828.88|1844.09|1828.09|9
1640961800000|2021-12-31 14:43:20|1844.75|1828.75|1844|1828|1844.76|1828.76|1844|1828|8
1640961810000|2021-12-31 14:43:30|1844.13|1828.13|1844|1828|1844.45|1828.45|1844|1828|3
1640961820000|2021-12-31 14:43:40|1844.5|1828.5|1844.5|1828.5|1844.5|1828.5|1844.5|1828.5|1
1640961830000|2021-12-31 14:43:50|1844|1828|1844|1828|1844|1828|1843.87|1827.87|3
1640961840000|2021-12-31 14:44:00|1843.55|1827.55|1844|1828|1844|1828|1843.5|1827.5|6
1640961860000|2021-12-31 14:44:20|1843.85|1827.85|1841|1825|1844|1828|1841|1825|9
1640961870000|2021-12-31 14:44:30|1840.5|1824.5|1840|1824|1840.5|1824.5|1839.85|1823.85|9
1640961880000|2021-12-31 14:44:40|1839.88|1823.88|1840|1824|1840|1824|1839.88|1823.88|4
1640961890000|2021-12-31 14:44:50|1839.5|1823.5|1840.5|1824.5|1840.5|1824.5|1839.5|1823.5|6
1640961910000|2021-12-31 14:45:10|1840.95|1824.95|1841.46|1825.46|1841.46|1825.46|1840.95|1824.95|3
1640961930000|2021-12-31 14:45:30|1841.5|1825.5|1841.5|1825.5|1841.5|1825.5|1841.5|1825.5|1
1640961940000|2021-12-31 14:45:40|1841.61|1825.61|1841.9|1825.9|1842.03|1826.03|1841.61|1825.61|4
1640961950000|2021-12-31 14:45:50|1842.03|1826.03|1841.63|1825.63|1842.03|1826.03|1841.6|1825.6|7
1640961960000|2021-12-31 14:46:00|1841.5|1825.5|1841|1825|1841.63|1825.63|1840.75|1824.75|5
1640961970000|2021-12-31 14:46:10|1840.85|1824.85|1841.63|1825.63|1841.79|1825.79|1840.85|1824.85|10
1640961980000|2021-12-31 14:46:20|1842.25|1826.25|1841.73|1825.73|1842.25|1826.25|1841.73|1825.73|3
1640961990000|2021-12-31 14:46:30|1841.63|1825.63|1841.5|1825.5|1841.63|1825.63|1841.19|1825.19|6
1640962000000|2021-12-31 14:46:40|1841.7|1825.7|1841.7|1825.7|1841.7|1825.7|1841.7|1825.7|1
1640962010000|2021-12-31 14:46:50|1841.93|1825.93|1842.5|1826.5|1842.5|1826.5|1841.93|1825.93|4
1640962030000|2021-12-31 14:47:10|1842|1826|1841.28|1825.28|1842|1826|1841.24|1825.24|6
1640962040000|2021-12-31 14:47:20|1841.19|1825.19|1840.5|1824.5|1841.19|1825.19|1839.5|1823.5|8
1640962050000|2021-12-31 14:47:30|1840.65|1824.65|1840.9|1824.9|1840.9|1824.9|1840.65|1824.65|2
1640962060000|2021-12-31 14:47:40|1841.15|1825.15|1841.19|1825.19|1841.19|1825.19|1841.15|1825.15|2
1640962070000|2021-12-31 14:47:50|1841.17|1825.17|1841.19|1825.19|1841.19|1825.19|1841.17|1825.17|2
1640962080000|2021-12-31 14:48:00|1841.95|1825.95|1841.5|1825.5|1841.95|1825.95|1841.5|1825.5|2
1640962090000|2021-12-31 14:48:10|1842.45|1826.45|1842.45|1826.45|1842.45|1826.45|1842.45|1826.45|1
1640962100000|2021-12-31 14:48:20|1842.25|1826.25|1841.75|1825.75|1842.25|1826.25|1841.75|1825.75|2
1640962110000|2021-12-31 14:48:30|1841.5|1825.5|1841.5|1825.5|1841.85|1825.85|1841.5|1825.5|6
1640962120000|2021-12-31 14:48:40|1841.93|1825.93|1841.8|1825.8|1841.95|1825.95|1841.6|1825.6|5
1640962130000|2021-12-31 14:48:50|1842.1|1826.1|1841.22|1825.22|1842.2|1826.2|1841.22|1825.22|6
1640962140000|2021-12-31 14:49:00|1840.53|1824.53|1840.53|1824.53|1840.53|1824.53|1840.53|1824.53|1
1640962150000|2021-12-31 14:49:10|1840.5|1824.5|1840.65|1824.65|1840.77|1824.77|1840.5|1824.5|3
1640962170000|2021-12-31 14:49:30|1840.5|1824.5|1840.5|1824.5|1840.5|1824.5|1840.5|1824.5|1
1640962180000|2021-12-31 14:49:40|1840.75|1824.75|1840.75|1824.75|1840.75|1824.75|1840.75|1824.75|1
1640962190000|2021-12-31 14:49:50|1840.7|1824.7|1840.7|1824.7|1840.7|1824.7|1840.7|1824.7|1
1640962210000|2021-12-31 14:50:10|1840.94|1824.94|1841.5|1825.5|1841.5|1825.5|1840.94|1824.94|5
1640962220000|2021-12-31 14:50:20|1842|1826|1843|1827|1843|1827|1842|1826|10
1640962230000|2021-12-31 14:50:30|1842.5|1826.5|1842.25|1826.25|1842.5|1826.5|1842.25|1826.25|4
1640962240000|2021-12-31 14:50:40|1842.29|1826.29|1842.5|1826.5|1842.5|1826.5|1842.29|1826.29|2
1640962250000|2021-12-31 14:50:50|1842.29|1826.29|1842.29|1826.29|1842.29|1826.29|1842.29|1826.29|1
1640962260000|2021-12-31 14:51:00|1842.5|1826.5|1842.5|1826.5|1842.5|1826.5|1842.5|1826.5|1
1640962270000|2021-12-31 14:51:10|1842.55|1826.55|1842.5|1826.5|1842.75|1826.75|1842.5|1826.5|6
1640962280000|2021-12-31 14:51:20|1842.29|1826.29|1842.03|1826.03|1842.29|1826.29|1841.85|1825.85|8
1640962290000|2021-12-31 14:51:30|1842.2|1826.2|1842.35|1826.35|1842.35|1826.35|1842.08|1826.08|6
1640962300000|2021-12-31 14:51:40|1842.5|1826.5|1843.5|1827.5|1843.5|1827.5|1842.5|1826.5|9
1640962320000|2021-12-31 14:52:00|1843.42|1827.42|1842.9|1826.9|1843.42|1827.42|1842.9|1826.9|3
1640962330000|2021-12-31 14:52:10|1842.6|1826.6|1843.1|1827.1|1843.26|1827.26|1842.6|1826.6|6
1640962340000|2021-12-31 14:52:20|1843.45|1827.45|1843.1|1827.1|1843.45|1827.45|1843|1827|5
1640962350000|2021-12-31 14:52:30|1843.2|1827.2|1843.1|1827.1|1843.37|1827.37|1843.1|1827.1|9
1640962360000|2021-12-31 14:52:40|1843.28|1827.28|1843.1|1827.1|1843.5|1827.5|1843.1|1827.1|5
1640962370000|2021-12-31 14:52:50|1843.02|1827.02|1843.1|1827.1|1843.1|1827.1|1843.02|1827.02|2
1640962380000|2021-12-31 14:53:00|1843.5|1827.5|1843.06|1827.06|1843.5|1827.5|1843.06|1827.06|4
1640962390000|2021-12-31 14:53:10|1842.56|1826.56|1842.54|1826.54|1842.6|1826.6|1842.5|1826.5|6
1640962400000|2021-12-31 14:53:20|1842.6|1826.6|1842.6|1826.6|1842.6|1826.6|1842.6|1826.6|1
1640962410000|2021-12-31 14:53:30|1842.77|1826.77|1842.75|1826.75|1842.77|1826.77|1842.6|1826.6|3
1640962420000|2021-12-31 14:53:40|1843.1|1827.1|1842.97|1826.97|1843.1|1827.1|1842.6|1826.6|6
1640962430000|2021-12-31 14:53:50|1843|1827|1843.1|1827.1|1843.1|1827.1|1842.99|1826.99|3
1640962440000|2021-12-31 14:54:00|1843.5|1827.5|1843.5|1827.5|1843.5|1827.5|1843.5|1827.5|1
1640962460000|2021-12-31 14:54:20|1843.76|1827.76|1845.53|1829.53|1845.54|1829.54|1843.5|1827.5|15
1640962470000|2021-12-31 14:54:30|1845.54|1829.54|1845.54|1829.54|1845.54|1829.54|1845.54|1829.54|1
1640962490000|2021-12-31 14:54:50|1845.85|1829.85|1845.7|1829.7|1845.85|1829.85|1845.7|1829.7|4
1640962500000|2021-12-31 14:55:00|1845.54|1829.54|1845.54|1829.54|1845.55|1829.55|1845.54|1829.54|3
1640962510000|2021-12-31 14:55:10|1846|1830|1846.1|1830.1|1846.1|1830.1|1846|1830|2
1640962520000|2021-12-31 14:55:20|1846.5|1830.5|1847.45|1831.45|1847.45|1831.45|1846.5|1830.5|4
1640962530000|2021-12-31 14:55:30|1847.2|1831.2|1847|1831|1847.45|1831.45|1847|1831|3
1640962540000|2021-12-31 14:55:40|1846.5|1830.5|1846.5|1830.5|1846.88|1830.88|1846.32|1830.32|5
1640962550000|2021-12-31 14:55:50|1846.89|1830.89|1846.88|1830.88|1847|1831|1846.5|1830.5|6
1640962560000|2021-12-31 14:56:00|1846.83|1830.83|1847.5|1831.5|1847.5|1831.5|1846.83|1830.83|6
1640962570000|2021-12-31 14:56:10|1847.29|1831.29|1847.35|1831.35|1847.5|1831.5|1847.29|1831.29|5
1640962590000|2021-12-31 14:56:30|1847.2|1831.2|1847.08|1831.08|1847.2|1831.2|1847.08|1831.08|2
1640962600000|2021-12-31 14:56:40|1847.13|1831.13|1847.13|1831.13|1847.13|1831.13|1847.13|1831.13|1
1640962620000|2021-12-31 14:57:00|1847.38|1831.38|1847.61|1831.61|1847.69|1831.69|1847.36|1831.36|5
1640962630000|2021-12-31 14:57:10|1847.5|1831.5|1848.12|1832.12|1848.12|1832.12|1847.5|1831.5|2
1640962640000|2021-12-31 14:57:20|1848.13|1832.13|1848.12|1832.12|1848.13|1832.13|1848.08|1832.08|3
1640962650000|2021-12-31 14:57:30|1847.9|1831.9|1847.89|1831.89|1848.04|1832.04|1847.89|1831.89|3
1640962660000|2021-12-31 14:57:40|1848|1832|1848.75|1832.75|1848.75|1832.75|1847.95|1831.95|8
1640962670000|2021-12-31 14:57:50|1848.78|1832.78|1849.25|1833.25|1849.25|1833.25|1848.78|1832.78|5
1640962680000|2021-12-31 14:58:00|1848.97|1832.97|1848.43|1832.43|1848.97|1832.97|1848.43|1832.43|2
1640962690000|2021-12-31 14:58:10|1848.46|1832.46|1848.31|1832.31|1848.46|1832.46|1848.23|1832.23|7
1640962700000|2021-12-31 14:58:20|1848.29|1832.29|1848.41|1832.41|1848.43|1832.43|1848.29|1832.29|3
1640962710000|2021-12-31 14:58:30|1848.46|1832.46|1848.24|1832.24|1848.5|1832.5|1848.24|1832.24|4
1640962720000|2021-12-31 14:58:40|1848.37|1832.37|1848.5|1832.5|1848.5|1832.5|1847.65|1831.65|8
1640962740000|2021-12-31 14:59:00|1847.5|1831.5|1847.25|1831.25|1847.64|1831.64|1847.25|1831.25|5
1640962750000|2021-12-31 14:59:10|1846.85|1830.85|1845.09|1829.09|1847.25|1831.25|1845.09|1829.09|12
1640962760000|2021-12-31 14:59:20|1845.18|1829.18|1845|1829|1845.18|1829.18|1845|1829|2
1640962770000|2021-12-31 14:59:30|1845.2|1829.2|1846.23|1830.23|1846.23|1830.23|1845.15|1829.15|9
1640962790000|2021-12-31 14:59:50|1846.32|1830.32|1846.23|1830.23|1846.32|1830.32|1846.23|1830.23|2
1640962800000|2021-12-31 15:00:00|1846.32|1830.32|1848.42|1832.42|1848.42|1832.42|1846.32|1830.32|11
1640962810000|2021-12-31 15:00:10|1848.35|1832.35|1849|1833|1849.09|1833.09|1848.35|1832.35|4
1640962820000|2021-12-31 15:00:20|1848.5|1832.5|1848.75|1832.75|1849|1833|1848.5|1832.5|4
1640962830000|2021-12-31 15:00:30|1848.5|1832.5|1848.65|1832.65|1848.75|1832.75|1848.5|1832.5|4
1640962840000|2021-12-31 15:00:40|1848.5|1832.5|1848.5|1832.5|1848.74|1832.74|1848.5|1832.5|3
1640962850000|2021-12-31 15:00:50|1848.88|1832.88|1848.74|1832.74|1848.88|1832.88|1848.5|1832.5|3
1640962860000|2021-12-31 15:01:00|1848.5|1832.5|1848.5|1832.5|1848.5|1832.5|1848.1|1832.1|6
1640962870000|2021-12-31 15:01:10|1848.7|1832.7|1847.61|1831.61|1848.7|1832.7|1847.61|1831.61|5
1640962880000|2021-12-31 15:01:20|1847.7|1831.7|1847.5|1831.5|1847.7|1831.7|1847.41|1831.41|7
1640962890000|2021-12-31 15:01:30|1846.5|1830.5|1846.22|1830.22|1846.5|1830.5|1846.22|1830.22|2
1640962900000|2021-12-31 15:01:40|1846|1830|1845|1829|1846|1830|1845|1829|9
1640962910000|2021-12-31 15:01:50|1845.1|1829.1|1845.5|1829.5|1845.5|1829.5|1845.1|1829.1|5
1640962930000|2021-12-31 15:02:10|1845|1829|1845|1829|1845|1829|1845|1829|1
1640962940000|2021-12-31 15:02:20|1845.5|1829.5|1845.5|1829.5|1845.5|1829.5|1845.1|1829.1|5
1640962950000|2021-12-31 15:02:30|1845.42|1829.42|1845|1829|1845.5|1829.5|1845|1829|3
1640962960000|2021-12-31 15:02:40|1844.83|1828.83|1844.83|1828.83|1844.83|1828.83|1844.83|1828.83|1
1640962970000|2021-12-31 15:02:50|1845|1829|1845.5|1829.5|1845.5|1829.5|1845|1829|2
1640962980000|2021-12-31 15:03:00|1845.4|1829.4|1846.4|1830.4|1846.4|1830.4|1845.3|1829.3|9
1640962990000|2021-12-31 15:03:10|1846.5|1830.5|1846.5|1830.5|1846.5|1830.5|1846.5|1830.5|1
1640963000000|2021-12-31 15:03:20|1846.33|1830.33|1846.5|1830.5|1846.5|1830.5|1846.33|1830.33|2
1640963010000|2021-12-31 15:03:30|1846.35|1830.35|1846.1|1830.1|1846.35|1830.35|1846.1|1830.1|2
1640963020000|2021-12-31 15:03:40|1845.5|1829.5|1845.5|1829.5|1845.65|1829.65|1845.5|1829.5|3
1640963030000|2021-12-31 15:03:50|1845.75|1829.75|1845.75|1829.75|1845.75|1829.75|1845.75|1829.75|1
1640963040000|2021-12-31 15:04:00|1846.08|1830.08|1847.4|1831.4|1847.4|1831.4|1846.08|1830.08|4
1640963050000|2021-12-31 15:04:10|1847.5|1831.5|1847.5|1831.5|1847.5|1831.5|1847.5|1831.5|1
1640963080000|2021-12-31 15:04:40|1847.15|1831.15|1846|1830|1847.15|1831.15|1846|1830|4
1640963090000|2021-12-31 15:04:50|1846.5|1830.5|1846.5|1830.5|1846.5|1830.5|1846.5|1830.5|1
1640963100000|2021-12-31 15:05:00|1846.83|1830.83|1847.45|1831.45|1847.45|1831.45|1846.83|1830.83|2
1640963110000|2021-12-31 15:05:10|1847.5|1831.5|1849.3|1833.3|1849.3|1833.3|1847.5|1831.5|6
1640963120000|2021-12-31 15:05:20|1849.55|1833.55|1850.88|1834.88|1850.88|1834.88|1849.55|1833.55|4
1640963130000|2021-12-31 15:05:30|1850.5|1834.5|1850.5|1834.5|1850.88|1834.88|1850.08|1834.08|6
1640963140000|2021-12-31 15:05:40|1850.42|1834.42|1849.6|1833.6|1850.42|1834.42|1849.6|1833.6|2
1640963160000|2021-12-31 15:06:00|1849.5|1833.5|1849|1833|1849.5|1833.5|1849|1833|2
1640963170000|2021-12-31 15:06:10|1848.65|1832.65|1848.65|1832.65|1848.65|1832.65|1848.65|1832.65|1
1640963180000|2021-12-31 15:06:20|1848.7|1832.7|1848.7|1832.7|1848.7|1832.7|1848.7|1832.7|1
1640963190000|2021-12-31 15:06:30|1848.55|1832.55|1848.55|1832.55|1848.55|1832.55|1848.55|1832.55|1
1640963200000|2021-12-31 15:06:40|1848.5|1832.5|1848.5|1832.5|1848.5|1832.5|1848.5|1832.5|1
1640963220000|2021-12-31 15:07:00|1848.65|1832.65|1849.25|1833.25|1849.25|1833.25|1848.5|1832.5|7
1640963230000|2021-12-31 15:07:10|1849.5|1833.5|1849.92|1833.92|1850.14|1834.14|1849.45|1833.45|12
1640963240000|2021-12-31 15:07:20|1850|1834|1850.3|1834.3|1850.3|1834.3|1849.92|1833.92|4
1640963250000|2021-12-31 15:07:30|1850.42|1834.42|1850.5|1834.5|1850.5|1834.5|1850.13|1834.13|5
1640963280000|2021-12-31 15:08:00|1850.4|1834.4|1850.72|1834.72|1850.79|1834.79|1850.4|1834.4|6
1640963290000|2021-12-31 15:08:10|1851.4|1835.4|1851.31|1835.31|1851.4|1835.4|1851.31|1835.31|2
1640963300000|2021-12-31 15:08:20|1851.5|1835.5|1851.5|1835.5|1851.5|1835.5|1851.5|1835.5|1
1640963330000|2021-12-31 15:08:50|1851.77|1835.77|1852.5|1836.5|1852.61|1836.61|1851.5|1835.5|14
1640963340000|2021-12-31 15:09:00|1852.15|1836.15|1852.4|1836.4|1852.5|1836.5|1852.15|1836.15|6
1640963350000|2021-12-31 15:09:10|1852|1836|1851.65|1835.65|1852|1836|1851.65|1835.65|2
1640963360000|2021-12-31 15:09:20|1851.7|1835.7|1851|1835|1851.7|1835.7|1851|1835|3
1640963370000|2021-12-31 15:09:30|1850.5|1834.5|1850.15|1834.15|1850.5|1834.5|1850.15|1834.15|2
1640963380000|2021-12-31 15:09:40|1850.25|1834.25|1850.13|1834.13|1850.25|1834.25|1850.13|1834.13|2
1640963400000|2021-12-31 15:10:00|1850.15|1834.15|1850.25|1834.25|1850.25|1834.25|1850.15|1834.15|3
1640963410000|2021-12-31 15:10:10|1850.15|1834.15|1850.15|1834.15|1850.15|1834.15|1850.15|1834.15|1
1640963430000|2021-12-31 15:10:30|1850.25|1834.25|1850.05|1834.05|1850.25|1834.25|1850.05|1834.05|2
1640963440000|2021-12-31 15:10:40|1849.65|1833.65|1849.65|1833.65|1849.65|1833.65|1849.65|1833.65|1
1640963450000|2021-12-31 15:10:50|1850.05|1834.05|1850.25|1834.25|1850.35|1834.35|1849.65|1833.65|5
1640963460000|2021-12-31 15:11:00|1850.16|1834.16|1850.25|1834.25|1850.25|1834.25|1850.16|1834.16|2
1640963470000|2021-12-31 15:11:10|1849.6|1833.6|1849.6|1833.6|1849.6|1833.6|1849.6|1833.6|1
1640963480000|2021-12-31 15:11:20|1850|1834|1850.5|1834.5|1850.97|1834.97|1850|1834|9
1640963490000|2021-12-31 15:11:30|1850.43|1834.43|1850.38|1834.38|1850.43|1834.43|1850.3|1834.3|3
1640963500000|2021-12-31 15:11:40|1850.63|1834.63|1851.65|1835.65|1851.7|1835.7|1850.63|1834.63|4
1640963520000|2021-12-31 15:12:00|1851.75|1835.75|1851.75|1835.75|1851.75|1835.75|1851.75|1835.75|1
1640963530000|2021-12-31 15:12:10|1851.65|1835.65|1851.65|1835.65|1851.65|1835.65|1851.65|1835.65|1
1640963540000|2021-12-31 15:12:20|1851.6|1835.6|1851.5|1835.5|1851.6|1835.6|1851.5|1835.5|2
1640963560000|2021-12-31 15:12:40|1851.7|1835.7|1851.24|1835.24|1851.82|1835.82|1851.24|1835.24|6
1640963570000|2021-12-31 15:12:50|1850.7|1834.7|1850.7|1834.7|1850.7|1834.7|1850.7|1834.7|1
1640963590000|2021-12-31 15:13:10|1850.75|1834.75|1850.75|1834.75|1850.75|1834.75|1850.75|1834.75|1
1640963600000|2021-12-31 15:13:20|1851|1835|1851.54|1835.54|1851.58|1835.58|1851|1835|5
1640963610000|2021-12-31 15:13:30|1851.58|1835.58|1852.45|1836.45|1852.45|1836.45|1851.58|1835.58|5
1640963620000|2021-12-31 15:13:40|1852.04|1836.04|1851.55|1835.55|1852.04|1836.04|1851.5|1835.5|3
1640963640000|2021-12-31 15:14:00|1851.5|1835.5|1851.5|1835.5|1851.5|1835.5|1851.5|1835.5|1
1640963650000|2021-12-31 15:14:10|1851.58|1835.58|1850|1834|1851.58|1835.58|1849.6|1833.6|10
1640963660000|2021-12-31 15:14:20|1849.87|1833.87|1849.87|1833.87|1849.87|1833.87|1849.87|1833.87|1
1640963670000|2021-12-31 15:14:30|1849.97|1833.97|1850.52|1834.52|1850.59|1834.59|1849.97|1833.97|5
1640963680000|2021-12-31 15:14:40|1850.65|1834.65|1850.67|1834.67|1850.67|1834.67|1850.65|1834.65|2
1640963690000|2021-12-31 15:14:50|1850.87|1834.87|1851.22|1835.22|1851.23|1835.23|1850.7|1834.7|6
1640963700000|2021-12-31 15:15:00|1850.7|1834.7|1850.32|1834.32|1850.7|1834.7|1850.32|1834.32|5
1640963710000|2021-12-31 15:15:10|1849.65|1833.65|1849.65|1833.65|1849.65|1833.65|1849.65|1833.65|1
1640963720000|2021-12-31 15:15:20|1849.82|1833.82|1850.35|1834.35|1850.35|1834.35|1849.82|1833.82|4
1640963730000|2021-12-31 15:15:30|1850.4|1834.4|1852.06|1836.06|1852.08|1836.08|1850.4|1834.4|16
1640963740000|2021-12-31 15:15:40|1852.07|1836.07|1852|1836|1852.55|1836.55|1852|1836|6
1640963750000|2021-12-31 15:15:50|1852.45|1836.45|1852.45|1836.45|1852.45|1836.45|1852.45|1836.45|1
1640963760000|2021-12-31 15:16:00|1852|1836|1851.75|1835.75|1852|1836|1851.75|1835.75|4
1640963770000|2021-12-31 15:16:10|1852|1836|1851.17|1835.17|1852|1836|1851.17|1835.17|6
1640963780000|2021-12-31 15:16:20|1851.05|1835.05|1851.5|1835.5|1851.75|1835.75|1851.05|1835.05|8
1640963790000|2021-12-31 15:16:30|1851.36|1835.36|1851.17|1835.17|1851.36|1835.36|1851.06|1835.06|4
1640963800000|2021-12-31 15:16:40|1851.07|1835.07|1851.07|1835.07|1851.07|1835.07|1851.07|1835.07|1
1640963820000|2021-12-31 15:17:00|1851|1835|1851.17|1835.17|1851.17|1835.17|1851|1835|2
1640963830000|2021-12-31 15:17:10|1851|1835|1851.39|1835.39|1851.39|1835.39|1850.87|1834.87|5
1640963840000|2021-12-31 15:17:20|1851.72|1835.72|1852|1836|1852|1836|1851.72|1835.72|2
1640963850000|2021-12-31 15:17:30|1851.65|1835.65|1851.65|1835.65|1851.65|1835.65|1851.65|1835.65|1
1640963870000|2021-12-31 15:17:50|1851.5|1835.5|1851.37|1835.37|1851.5|1835.5|1851.17|1835.17|5
1640963880000|2021-12-31 15:18:00|1850.87|1834.87|1850.87|1834.87|1850.87|1834.87|1850.87|1834.87|1
1640963890000|2021-12-31 15:18:10|1851.37|1835.37|1851.3|1835.3|1851.46|1835.46|1851.27|1835.27|8
1640963900000|2021-12-31 15:18:20|1851.27|1835.27|1851.02|1835.02|1851.27|1835.27|1850.87|1834.87|3
1640963910000|2021-12-31 15:18:30|1850.65|1834.65|1850.65|1834.65|1850.65|1834.65|1850.65|1834.65|1
1640963920000|2021-12-31 15:18:40|1850.7|1834.7|1850.95|1834.95|1850.95|1834.95|1850.7|1834.7|2
1640963930000|2021-12-31 15:18:50|1851.12|1835.12|1851.1|1835.1|1851.12|1835.12|1851.1|1835.1|2
1640963940000|2021-12-31 15:19:00|1850.7|1834.7|1850.65|1834.65|1850.7|1834.7|1850.65|1834.65|2
1640963950000|2021-12-31 15:19:10|1851.05|1835.05|1850.65|1834.65|1851.05|1835.05|1850.65|1834.65|2
1640963980000|2021-12-31 15:19:40|1850.87|1834.87|1851.37|1835.37|1851.37|1835.37|1850.87|1834.87|4
1640963990000|2021-12-31 15:19:50|1851.35|1835.35|1851.35|1835.35|1851.35|1835.35|1851.35|1835.35|1
1640964000000|2021-12-31 15:20:00|1851.37|1835.37|1850.75|1834.75|1851.42|1835.42|1850.75|1834.75|4
1640964010000|2021-12-31 15:20:10|1850.5|1834.5|1849.75|1833.75|1850.5|1834.5|1849.75|1833.75|2
1640964020000|2021-12-31 15:20:20|1850.05|1834.05|1850.43|1834.43|1850.5|1834.5|1850.05|1834.05|6
1640964030000|2021-12-31 15:20:30|1850.4|1834.4|1849.5|1833.5|1850.5|1834.5|1849.5|1833.5|5
1640964040000|2021-12-31 15:20:40|1849.86|1833.86|1849.86|1833.86|1849.86|1833.86|1849.86|1833.86|1
1640964050000|2021-12-31 15:20:50|1850|1834|1850|1834|1850|1834|1850|1834|1
1640964060000|2021-12-31 15:21:00|1850.4|1834.4|1849.5|1833.5|1850.4|1834.4|1849.5|1833.5|3
1640964070000|2021-12-31 15:21:10|1849.9|1833.9|1849.5|1833.5|1849.9|1833.9|1849.5|1833.5|2
1640964080000|2021-12-31 15:21:20|1849.8|1833.8|1849.8|1833.8|1849.8|1833.8|1849.8|1833.8|1
1640964090000|2021-12-31 15:21:30|1849.89|1833.89|1851.5|1835.5|1851.5|1835.5|1849.75|1833.75|12
1640964100000|2021-12-31 15:21:40|1852|1836|1852|1836|1852.34|1836.34|1851.5|1835.5|9
1640964110000|2021-12-31 15:21:50|1851.5|1835.5|1851.5|1835.5|1851.63|1835.63|1851.5|1835.5|3
1640964120000|2021-12-31 15:22:00|1851.6|1835.6|1851|1835|1851.6|1835.6|1851|1835|7
1640964130000|2021-12-31 15:22:10|1851.13|1835.13|1851|1835|1851.13|1835.13|1851|1835|2
1640964140000|2021-12-31 15:22:20|1850.8|1834.8|1851|1835|1851|1835|1850.65|1834.65|3
1640964150000|2021-12-31 15:22:30|1851.5|1835.5|1851.5|1835.5|1851.5|1835.5|1851.5|1835.5|1
1640964160000|2021-12-31 15:22:40|1851.6|1835.6|1851.5|1835.5|1851.75|1835.75|1851.5|1835.5|3
1640964170000|2021-12-31 15:22:50|1851.7|1835.7|1852|1836|1852|1836|1851.7|1835.7|5
1640964180000|2021-12-31 15:23:00|1852.33|1836.33|1852.88|1836.88|1852.88|1836.88|1851.97|1835.97|7
1640964190000|2021-12-31 15:23:10|1853.25|1837.25|1852.92|1836.92|1853.25|1837.25|1852.92|1836.92|6
1640964220000|2021-12-31 15:23:40|1852.5|1836.5|1852.5|1836.5|1852.5|1836.5|1852.5|1836.5|1
1640964240000|2021-12-31 15:24:00|1852.29|1836.29|1852|1836|1852.29|1836.29|1852|1836|3
1640964250000|2021-12-31 15:24:10|1851.86|1835.86|1851.66|1835.66|1851.86|1835.86|1851.5|1835.5|3
1640964260000|2021-12-31 15:24:20|1851.5|1835.5|1851.12|1835.12|1851.5|1835.5|1850.93|1834.93|5
1640964270000|2021-12-31 15:24:30|1851.45|1835.45|1851.5|1835.5|1851.5|1835.5|1851.45|1835.45|2
1640964280000|2021-12-31 15:24:40|1851.22|1835.22|1851.22|1835.22|1851.22|1835.22|1851.22|1835.22|1
1640964290000|2021-12-31 15:24:50|1851.5|1835.5|1851.45|1835.45|1851.5|1835.5|1851.45|1835.45|2
1640964300000|2021-12-31 15:25:00|1851.28|1835.28|1851.12|1835.12|1851.28|1835.28|1850.82|1834.82|3
1640964310000|2021-12-31 15:25:10|1851.01|1835.01|1851.5|1835.5|1851.5|1835.5|1851.01|1835.01|3
1640964320000|2021-12-31 15:25:20|1851.69|1835.69|1851.75|1835.75|1852.3|1836.3|1851.5|1835.5|6
1640964330000|2021-12-31 15:25:30|1851.5|1835.5|1851.55|1835.55|1851.55|1835.55|1851.5|1835.5|2
1640964340000|2021-12-31 15:25:40|1852|1836|1851.12|1835.12|1852|1836|1851.12|1835.12|4
1640964350000|2021-12-31 15:25:50|1851.2|1835.2|1851.2|1835.2|1851.2|1835.2|1851.2|1835.2|1
1640964360000|2021-12-31 15:26:00|1851|1835|1851.75|1835.75|1851.75|1835.75|1851|1835|4
1640964370000|2021-12-31 15:26:10|1851.95|1835.95|1851.92|1835.92|1852|1836|1851.92|1835.92|3
1640964380000|2021-12-31 15:26:20|1851.85|1835.85|1850.75|1834.75|1851.85|1835.85|1850.75|1834.75|11
1640964390000|2021-12-31 15:26:30|1850.5|1834.5|1851|1835|1851|1835|1850.5|1834.5|2
1640964400000|2021-12-31 15:26:40|1850.5|1834.5|1850.5|1834.5|1850.5|1834.5|1850.5|1834.5|1
1640964410000|2021-12-31 15:26:50|1850.13|1834.13|1850|1834|1850.13|1834.13|1850|1834|3
1640964420000|2021-12-31 15:27:00|1849.85|1833.85|1849.85|1833.85|1849.85|1833.85|1849.85|1833.85|1
1640964440000|2021-12-31 15:27:20|1850.2|1834.2|1849.5|1833.5|1850.2|1834.2|1849.5|1833.5|3
1640964450000|2021-12-31 15:27:30|1849.65|1833.65|1849.65|1833.65|1849.65|1833.65|1849.65|1833.65|1
1640964470000|2021-12-31 15:27:50|1849.5|1833.5|1849.3|1833.3|1849.5|1833.5|1849.3|1833.3|2
1640964480000|2021-12-31 15:28:00|1849.11|1833.11|1848.35|1832.35|1849.11|1833.11|1848|1832|8
1640964490000|2021-12-31 15:28:10|1848.4|1832.4|1847.94|1831.94|1848.4|1832.4|1847.94|1831.94|3
1640964500000|2021-12-31 15:28:20|1847.88|1831.88|1847|1831|1847.88|1831.88|1846|1830|12
1640964510000|2021-12-31 15:28:30|1847.5|1831.5|1848.1|1832.1|1848.1|1832.1|1847.5|1831.5|4
1640964520000|2021-12-31 15:28:40|1848.5|1832.5|1847.5|1831.5|1848.5|1832.5|1847.5|1831.5|4
1640964530000|2021-12-31 15:28:50|1847.4|1831.4|1847.4|1831.4|1847.4|1831.4|1847.4|1831.4|1
1640964540000|2021-12-31 15:29:00|1847.58|1831.58|1847.5|1831.5|1847.58|1831.58|1847.4|1831.4|3
1640964550000|2021-12-31 15:29:10|1847.53|1831.53|1847.5|1831.5|1847.53|1831.53|1847.5|1831.5|2
1640964560000|2021-12-31 15:29:20|1848|1832|1847.88|1831.88|1848.4|1832.4|1847.5|1831.5|6
1640964570000|2021-12-31 15:29:30|1847.65|1831.65|1847.65|1831.65|1847.65|1831.65|1847.65|1831.65|1
1640964580000|2021-12-31 15:29:40|1847.5|1831.5|1847.5|1831.5|1847.5|1831.5|1847.5|1831.5|1
1640964610000|2021-12-31 15:30:10|1847.3|1831.3|1847|1831|1847.3|1831.3|1847|1831|2
1640964620000|2021-12-31 15:30:20|1846.81|1830.81|1846.78|1830.78|1846.81|1830.81|1846.62|1830.62|4
1640964630000|2021-12-31 15:30:30|1847.1|1831.1|1847.4|1831.4|1847.4|1831.4|1847.1|1831.1|4
1640964640000|2021-12-31 15:30:40|1847.5|1831.5|1847.5|1831.5|1847.5|1831.5|1847.5|1831.5|1
1640964660000|2021-12-31 15:31:00|1847.77|1831.77|1847.77|1831.77|1847.77|1831.77|1847.77|1831.77|1
1640964670000|2021-12-31 15:31:10|1847.5|1831.5|1847.5|1831.5|1847.5|1831.5|1847.15|1831.15|3
1640964680000|2021-12-31 15:31:20|1847.1|1831.1|1847.5|1831.5|1847.5|1831.5|1846.6|1830.6|4
1640964690000|2021-12-31 15:31:30|1847|1831|1846.79|1830.79|1847|1831|1846.79|1830.79|4
1640964700000|2021-12-31 15:31:40|1846.5|1830.5|1845.63|1829.63|1846.5|1830.5|1845.63|1829.63|3
1640964710000|2021-12-31 15:31:50|1845.5|1829.5|1845.5|1829.5|1845.76|1829.76|1845.5|1829.5|7
1640964720000|2021-12-31 15:32:00|1845|1829|1844|1828|1845|1829|1843.89|1827.89|6
1640964730000|2021-12-31 15:32:10|1843.92|1827.92|1844|1828|1844|1828|1843.55|1827.55|5
1640964740000|2021-12-31 15:32:20|1843.9|1827.9|1844.5|1828.5|1844.5|1828.5|1843.9|1827.9|3
1640964750000|2021-12-31 15:32:30|1844.35|1828.35|1844.5|1828.5|1844.74|1828.74|1844.24|1828.24|6
1640964770000|2021-12-31 15:32:50|1844.34|1828.34|1844.29|1828.29|1844.4|1828.4|1844.29|1828.29|3
1640964780000|2021-12-31 15:33:00|1844.4|1828.4|1844.5|1828.5|1844.5|1828.5|1844.4|1828.4|2
1640964810000|2021-12-31 15:33:30|1844.63|1828.63|1844.5|1828.5|1844.63|1828.63|1844.5|1828.5|2
1640964820000|2021-12-31 15:33:40|1844.55|1828.55|1844.55|1828.55|1844.55|1828.55|1844.55|1828.55|1
1640964840000|2021-12-31 15:34:00|1844.5|1828.5|1844.41|1828.41|1844.5|1828.5|1844.41|1828.41|2
1640964850000|2021-12-31 15:34:10|1844.5|1828.5|1843.92|1827.92|1844.5|1828.5|1843.92|1827.92|3
1640964860000|2021-12-31 15:34:20|1844|1828|1843.5|1827.5|1844|1828|1843.5|1827.5|2
1640964870000|2021-12-31 15:34:30|1843.39|1827.39|1843.5|1827.5|1843.5|1827.5|1842.95|1826.95|8
1640964880000|2021-12-31 15:34:40|1843.45|1827.45|1843.45|1827.45|1843.45|1827.45|1843.45|1827.45|1
1640964890000|2021-12-31 15:34:50|1843.4|1827.4|1843.5|1827.5|1843.5|1827.5|1843.4|1827.4|2
1640964900000|2021-12-31 15:35:00|1843.75|1827.75|1845.5|1829.5|1845.5|1829.5|1843.75|1827.75|9
1640964910000|2021-12-31 15:35:10|1845.25|1829.25|1845.05|1829.05|1845.25|1829.25|1844.5|1828.5|4
1640964920000|2021-12-31 15:35:20|1845.5|1829.5|1845.26|1829.26|1845.5|1829.5|1845.26|1829.26|2
1640964930000|2021-12-31 15:35:30|1845.5|1829.5|1845.5|1829.5|1845.5|1829.5|1845.5|1829.5|1
1640964950000|2021-12-31 15:35:50|1846.09|1830.09|1846|1830|1846.09|1830.09|1846|1830|2
1640964980000|2021-12-31 15:36:20|1845.8|1829.8|1846.85|1830.85|1846.85|1830.85|1845.5|1829.5|7
1640964990000|2021-12-31 15:36:30|1846.75|1830.75|1846.9|1830.9|1846.9|1830.9|1846.5|1830.5|3
1640965000000|2021-12-31 15:36:40|1846.5|1830.5|1845.65|1829.65|1846.5|1830.5|1845.65|1829.65|3
1640965020000|2021-12-31 15:37:00|1845.98|1829.98|1846.15|1830.15|1846.15|1830.15|1845.98|1829.98|2
1640965030000|2021-12-31 15:37:10|1846.07|1830.07|1845.55|1829.55|1846.2|1830.2|1845.55|1829.55|5
1640965060000|2021-12-31 15:37:40|1845.5|1829.5|1845.6|1829.6|1845.6|1829.6|1845.5|1829.5|2
1640965070000|2021-12-31 15:37:50|1846|1830|1845.6|1829.6|1846|1830|1845.6|1829.6|7
1640965080000|2021-12-31 15:38:00|1845.5|1829.5|1844.9|1828.9|1845.5|1829.5|1844.9|1828.9|2
1640965090000|2021-12-31 15:38:10|1844.5|1828.5|1843.5|1827.5|1844.5|1828.5|1843.5|1827.5|7
1640965140000|2021-12-31 15:39:00|1843.65|1827.65|1844.22|1828.22|1844.22|1828.22|1843.65|1827.65|3
1640965160000|2021-12-31 15:39:20|1844.5|1828.5|1844.5|1828.5|1844.5|1828.5|1844.5|1828.5|1
1640965170000|2021-12-31 15:39:30|1844.32|1828.32|1842.93|1826.93|1844.32|1828.32|1842.93|1826.93|7
1640965180000|2021-12-31 15:39:40|1843.38|1827.38|1843.41|1827.41|1843.5|1827.5|1843.32|1827.32|5
1640965190000|2021-12-31 15:39:50|1843.38|1827.38|1843|1827|1843.38|1827.38|1843|1827|2
1640965200000|2021-12-31 15:40:00|1842.5|1826.5|1842.5|1826.5|1842.5|1826.5|1842.5|1826.5|1
1640965210000|2021-12-31 15:40:10|1842.83|1826.83|1842.83|1826.83|1842.83|1826.83|1842.83|1826.83|1
1640965220000|2021-12-31 15:40:20|1843|1827|1843|1827|1843|1827|1843|1827|1
1640965260000|2021-12-31 15:41:00|1842.5|1826.5|1842.5|1826.5|1842.5|1826.5|1842.5|1826.5|1
1640965270000|2021-12-31 15:41:10|1843|1827|1842.5|1826.5|1843|1827|1842.5|1826.5|3
1640965300000|2021-12-31 15:41:40|1842.4|1826.4|1841.53|1825.53|1842.4|1826.4|1841.53|1825.53|3
1640965310000|2021-12-31 15:41:50|1841.25|1825.25|1841.25|1825.25|1841.25|1825.25|1841.25|1825.25|1
1640965320000|2021-12-31 15:42:00|1841.05|1825.05|1841.05|1825.05|1841.05|1825.05|1841.05|1825.05|1
1640965330000|2021-12-31 15:42:10|1841.34|1825.34|1841.38|1825.38|1841.5|1825.5|1841.34|1825.34|3
1640965340000|2021-12-31 15:42:20|1841.29|1825.29|1841.5|1825.5|1841.5|1825.5|1841.29|1825.29|2
1640965380000|2021-12-31 15:43:00|1841.31|1825.31|1841.15|1825.15|1841.31|1825.31|1841.15|1825.15|2
1640965390000|2021-12-31 15:43:10|1840.76|1824.76|1840.2|1824.2|1840.76|1824.76|1840.2|1824.2|2
1640965400000|2021-12-31 15:43:20|1840.15|1824.15|1839.65|1823.65|1840.15|1824.15|1839.65|1823.65|2
1640965450000|2021-12-31 15:44:10|1839.94|1823.94|1840.15|1824.15|1840.15|1824.15|1839.94|1823.94|2
1640965480000|2021-12-31 15:44:40|1840.45|1824.45|1840.5|1824.5|1840.5|1824.5|1840.45|1824.45|2
1640965500000|2021-12-31 15:45:00|1840|1824|1840|1824|1840|1824|1840|1824|1
1640965510000|2021-12-31 15:45:10|1840.45|1824.45|1839.65|1823.65|1840.45|1824.45|1839.65|1823.65|4
1640965520000|2021-12-31 15:45:20|1839.81|1823.81|1839.5|1823.5|1839.81|1823.81|1839.5|1823.5|2
1640965560000|2021-12-31 15:46:00|1839.28|1823.28|1839.28|1823.28|1839.28|1823.28|1839.28|1823.28|1
1640965570000|2021-12-31 15:46:10|1838.78|1822.78|1839.2|1823.2|1839.2|1823.2|1838.7|1822.7|3
1640965580000|2021-12-31 15:46:20|1839.12|1823.12|1840.45|1824.45|1840.45|1824.45|1839.12|1823.12|8
1640965590000|2021-12-31 15:46:30|1840.5|1824.5|1840.5|1824.5|1840.5|1824.5|1840.5|1824.5|1
1640965600000|2021-12-31 15:46:40|1840.35|1824.35|1840.5|1824.5|1840.5|1824.5|1840.05|1824.05|6
1640965620000|2021-12-31 15:47:00|1840.35|1824.35|1840.5|1824.5|1840.5|1824.5|1840.35|1824.35|2
1640965630000|2021-12-31 15:47:10|1839.6|1823.6|1839.6|1823.6|1839.6|1823.6|1839.6|1823.6|1
1640965640000|2021-12-31 15:47:20|1839.9|1823.9|1840|1824|1840|1824|1839.9|1823.9|2
1640965650000|2021-12-31 15:47:30|1840.13|1824.13|1840.5|1824.5|1840.5|1824.5|1840|1824|3
1640965660000|2021-12-31 15:47:40|1841.02|1825.02|1841.88|1825.88|1841.95|1825.95|1841.02|1825.02|7
1640965670000|2021-12-31 15:47:50|1842|1826|1841.55|1825.55|1842|1826|1841.5|1825.5|3
1640965680000|2021-12-31 15:48:00|1841.5|1825.5|1840.7|1824.7|1841.5|1825.5|1840.7|1824.7|3
1640965700000|2021-12-31 15:48:20|1840.62|1824.62|1840.03|1824.03|1840.62|1824.62|1840.03|1824.03|4
1640965710000|2021-12-31 15:48:30|1839.77|1823.77|1838.31|1822.31|1839.77|1823.77|1838.31|1822.31|7
1640965720000|2021-12-31 15:48:40|1838.09|1822.09|1838|1822|1838.45|1822.45|1838|1822|3
1640965730000|2021-12-31 15:48:50|1838.34|1822.34|1837.96|1821.96|1838.45|1822.45|1837.96|1821.96|4
1640965740000|2021-12-31 15:49:00|1838.1|1822.1|1838|1822|1838.1|1822.1|1838|1822|2
1640965750000|2021-12-31 15:49:10|1837.55|1821.55|1837|1821|1837.55|1821.55|1837|1821|2
1640965760000|2021-12-31 15:49:20|1836.6|1820.6|1836.6|1820.6|1836.6|1820.6|1836.6|1820.6|1
1640965770000|2021-12-31 15:49:30|1837|1821|1837.1|1821.1|1837.1|1821.1|1837|1821|2
1640965780000|2021-12-31 15:49:40|1837.23|1821.23|1839.31|1823.31|1839.31|1823.31|1837.23|1821.23|7
1640965790000|2021-12-31 15:49:50|1839.14|1823.14|1833.5|1817.5|1839.14|1823.14|1833.5|1817.5|12
1640965800000|2021-12-31 15:50:00|1832.81|1816.81|1825.5|1809.5|1832.81|1816.81|1824.65|1808.65|25
1640965810000|2021-12-31 15:50:10|1825.75|1809.75|1826.68|1810.68|1826.68|1810.68|1825.75|1809.75|4
1640965820000|2021-12-31 15:50:20|1826.25|1810.25|1830.35|1814.35|1830.35|1814.35|1826.25|1810.25|15
1640965830000|2021-12-31 15:50:30|1830.55|1814.55|1832.96|1816.96|1833.94|1817.94|1830.55|1814.55|16
1640965840000|2021-12-31 15:50:40|1831.96|1815.96|1832.44|1816.44|1832.75|1816.75|1831.6|1815.6|15
1640965850000|2021-12-31 15:50:50|1831.41|1815.41|1831|1815|1831.5|1815.5|1830.5|1814.5|8
1640965860000|2021-12-31 15:51:00|1831.17|1815.17|1831.2|1815.2|1831.43|1815.43|1831.17|1815.17|3
1640965870000|2021-12-31 15:51:10|1830.7|1814.7|1830.5|1814.5|1831.7|1815.7|1830.48|1814.48|9
1640965880000|2021-12-31 15:51:20|1830.2|1814.2|1829.5|1813.5|1830.2|1814.2|1829.27|1813.27|4
1640965890000|2021-12-31 15:51:30|1829.8|1813.8|1829.8|1813.8|1829.8|1813.8|1829.8|1813.8|1
1640965900000|2021-12-31 15:51:40|1829.6|1813.6|1829.6|1813.6|1829.6|1813.6|1829.6|1813.6|1
1640965910000|2021-12-31 15:51:50|1829.89|1813.89|1830.1|1814.1|1830.2|1814.2|1829.89|1813.89|3
1640965920000|2021-12-31 15:52:00|1830.5|1814.5|1830.5|1814.5|1830.5|1814.5|1830.45|1814.45|3
1640965930000|2021-12-31 15:52:10|1830.1|1814.1|1829.61|1813.61|1830.3|1814.3|1829.61|1813.61|3
1640965940000|2021-12-31 15:52:20|1830.3|1814.3|1829.95|1813.95|1830.3|1814.3|1829.95|1813.95|2
1640965950000|2021-12-31 15:52:30|1830.3|1814.3|1830.35|1814.35|1830.35|1814.35|1830.3|1814.3|2
1640965960000|2021-12-31 15:52:40|1830.3|1814.3|1830.3|1814.3|1830.3|1814.3|1830.3|1814.3|1
1640965980000|2021-12-31 15:53:00|1830.25|1814.25|1830.25|1814.25|1830.25|1814.25|1830.25|1814.25|1
1640965990000|2021-12-31 15:53:10|1830.35|1814.35|1830.35|1814.35|1830.35|1814.35|1830.35|1814.35|1
1640966010000|2021-12-31 15:53:30|1830.45|1814.45|1830.25|1814.25|1830.5|1814.5|1829.95|1813.95|7
1640966020000|2021-12-31 15:53:40|1829.91|1813.91|1830|1814|1830|1814|1829.91|1813.91|2
1640966040000|2021-12-31 15:54:00|1830.29|1814.29|1830.25|1814.25|1830.5|1814.5|1830.21|1814.21|4
1640966050000|2021-12-31 15:54:10|1829.75|1813.75|1830|1814|1830|1814|1829.75|1813.75|2
1640966070000|2021-12-31 15:54:30|1830.23|1814.23|1830.29|1814.29|1830.29|1814.29|1830|1814|4
1640966080000|2021-12-31 15:54:40|1830.32|1814.32|1830.32|1814.32|1830.32|1814.32|1830.32|1814.32|1
1640966090000|2021-12-31 15:54:50|1830|1814|1830.32|1814.32|1830.32|1814.32|1830|1814|2
1640966100000|2021-12-31 15:55:00|1830.13|1814.13|1830.14|1814.14|1830.14|1814.14|1830.13|1814.13|2
1640966110000|2021-12-31 15:55:10|1831.14|1815.14|1831.15|1815.15|1831.15|1815.15|1831.14|1815.14|2
1640966120000|2021-12-31 15:55:20|1830.73|1814.73|1831.9|1815.9|1831.9|1815.9|1830.73|1814.73|3
1640966130000|2021-12-31 15:55:30|1831.47|1815.47|1832|1816|1832|1816|1831.47|1815.47|2
1640966140000|2021-12-31 15:55:40|1832.44|1816.44|1832.5|1816.5|1832.5|1816.5|1832.44|1816.44|2
1640966150000|2021-12-31 15:55:50|1832.45|1816.45|1832.68|1816.68|1832.68|1816.68|1832.41|1816.41|3
1640966160000|2021-12-31 15:56:00|1832.73|1816.73|1832.8|1816.8|1833.01|1817.01|1832.73|1816.73|4
1640966170000|2021-12-31 15:56:10|1833|1817|1833|1817|1833|1817|1833|1817|1
1640966190000|2021-12-31 15:56:30|1833.5|1817.5|1833.5|1817.5|1833.5|1817.5|1833.5|1817.5|1
1640966200000|2021-12-31 15:56:40|1833|1817|1833.5|1817.5|1833.5|1817.5|1833|1817|2
1640966210000|2021-12-31 15:56:50|1834.57|1818.57|1835.38|1819.38|1835.5|1819.5|1834.57|1818.57|8
1640966220000|2021-12-31 15:57:00|1835.6|1819.6|1835.38|1819.38|1835.6|1819.6|1835.38|1819.38|5
1640966230000|2021-12-31 15:57:10|1835.32|1819.32|1833.66|1817.66|1835.32|1819.32|1833.66|1817.66|5
1640966240000|2021-12-31 15:57:20|1833.3|1817.3|1833.5|1817.5|1833.5|1817.5|1833.25|1817.25|3
1640966260000|2021-12-31 15:57:40|1833.25|1817.25|1833.5|1817.5|1833.55|1817.55|1833.25|1817.25|5
1640966270000|2021-12-31 15:57:50|1833.25|1817.25|1833.66|1817.66|1833.66|1817.66|1833.25|1817.25|5
1640966280000|2021-12-31 15:58:00|1833.7|1817.7|1831.5|1815.5|1834.28|1818.28|1831.5|1815.5|17
1640966290000|2021-12-31 15:58:10|1831.65|1815.65|1831|1815|1831.65|1815.65|1830.95|1814.95|6
1640966300000|2021-12-31 15:58:20|1831.18|1815.18|1831.1|1815.1|1831.18|1815.18|1831.1|1815.1|3
1640966310000|2021-12-31 15:58:30|1831.4|1815.4|1831.5|1815.5|1831.5|1815.5|1831.25|1815.25|5
1640966320000|2021-12-31 15:58:40|1831.39|1815.39|1831.5|1815.5|1831.5|1815.5|1831.25|1815.25|3
1640966340000|2021-12-31 15:59:00|1831.65|1815.65|1832.43|1816.43|1832.43|1816.43|1831.5|1815.5|4
1640966350000|2021-12-31 15:59:10|1832.45|1816.45|1834.25|1818.25|1834.25|1818.25|1832.45|1816.45|7
1640966360000|2021-12-31 15:59:20|1834.5|1818.5|1834.5|1818.5|1834.5|1818.5|1834.25|1818.25|3
1640966370000|2021-12-31 15:59:30|1834.39|1818.39|1834.39|1818.39|1834.39|1818.39|1834.39|1818.39|1
1640966380000|2021-12-31 15:59:40|1834.34|1818.34|1834.01|1818.01|1834.34|1818.34|1833.62|1817.62|4
1640966390000|2021-12-31 15:59:50|1833.62|1817.62|1832.44|1816.44|1833.71|1817.71|1832.44|1816.44|9
1640966400000|2021-12-31 16:00:00|1832.43|1816.43|1833.63|1817.63|1833.63|1817.63|1832.22|1816.22|7
1640966410000|2021-12-31 16:00:10|1833.59|1817.59|1832.94|1816.94|1833.59|1817.59|1832.72|1816.72|10
1640966420000|2021-12-31 16:00:20|1833.22|1817.22|1832.39|1816.39|1833.22|1817.22|1832.22|1816.22|5
1640966450000|2021-12-31 16:00:50|1832.53|1816.53|1833.89|1817.89|1833.89|1817.89|1832.5|1816.5|9
1640966460000|2021-12-31 16:01:00|1833.88|1817.88|1833.79|1817.79|1833.88|1817.88|1833.5|1817.5|5
1640966470000|2021-12-31 16:01:10|1833.5|1817.5|1833.5|1817.5|1833.6|1817.6|1833.5|1817.5|3
1640966480000|2021-12-31 16:01:20|1833.05|1817.05|1832.53|1816.53|1833.05|1817.05|1832.53|1816.53|4
1640966490000|2021-12-31 16:01:30|1832.38|1816.38|1832.5|1816.5|1832.5|1816.5|1832.38|1816.38|2
1640966500000|2021-12-31 16:01:40|1832.42|1816.42|1832.5|1816.5|1832.5|1816.5|1832.42|1816.42|2
1640966510000|2021-12-31 16:01:50|1832.41|1816.41|1831.25|1815.25|1832.41|1816.41|1831.25|1815.25|4
1640966520000|2021-12-31 16:02:00|1831.22|1815.22|1830|1814|1831.27|1815.27|1829.75|1813.75|10
1640966530000|2021-12-31 16:02:10|1829.8|1813.8|1829.5|1813.5|1829.8|1813.8|1829.5|1813.5|3
1640966540000|2021-12-31 16:02:20|1830|1814|1830|1814|1830|1814|1830|1814|1
1640966550000|2021-12-31 16:02:30|1829.82|1813.82|1828.96|1812.96|1829.82|1813.82|1828.75|1812.75|5
1640966560000|2021-12-31 16:02:40|1829.09|1813.09|1829.5|1813.5|1829.5|1813.5|1829|1813|8
1640966570000|2021-12-31 16:02:50|1829.09|1813.09|1828.25|1812.25|1829.09|1813.09|1828.25|1812.25|5
1640966580000|2021-12-31 16:03:00|1828.5|1812.5|1827.19|1811.19|1828.65|1812.65|1827.19|1811.19|10
1640966590000|2021-12-31 16:03:10|1827.44|1811.44|1825.37|1809.37|1827.44|1811.44|1824.85|1808.85|13
1640966600000|2021-12-31 16:03:20|1825.35|1809.35|1825.5|1809.5|1825.5|1809.5|1825|1809|7
1640966610000|2021-12-31 16:03:30|1825.69|1809.69|1826.26|1810.26|1826.47|1810.47|1825.69|1809.69|7
1640966620000|2021-12-31 16:03:40|1826.29|1810.29|1826.3|1810.3|1826.87|1810.87|1826.25|1810.25|5
1640966630000|2021-12-31 16:03:50|1826|1810|1826.5|1810.5|1826.88|1810.88|1826|1810|6
1640966640000|2021-12-31 16:04:00|1827.25|1811.25|1827.5|1811.5|1827.88|1811.88|1826.84|1810.84|7
1640966650000|2021-12-31 16:04:10|1828|1812|1828.25|1812.25|1828.5|1812.5|1828|1812|5
1640966660000|2021-12-31 16:04:20|1828.5|1812.5|1828.5|1812.5|1828.55|1812.55|1828.5|1812.5|4
1640966670000|2021-12-31 16:04:30|1828.25|1812.25|1827.32|1811.32|1828.25|1812.25|1827.25|1811.25|7
1640966680000|2021-12-31 16:04:40|1827.14|1811.14|1827.54|1811.54|1827.54|1811.54|1827.04|1811.04|3
1640966720000|2021-12-31 16:05:20|1827.5|1811.5|1827.5|1811.5|1827.5|1811.5|1827.5|1811.5|1
1640966740000|2021-12-31 16:05:40|1827.41|1811.41|1827.5|1811.5|1827.5|1811.5|1827.41|1811.41|2
1640966760000|2021-12-31 16:06:00|1827.47|1811.47|1827.47|1811.47|1827.47|1811.47|1827.47|1811.47|1
1640966770000|2021-12-31 16:06:10|1827.45|1811.45|1826.71|1810.71|1827.45|1811.45|1826.46|1810.46|8
1640966780000|2021-12-31 16:06:20|1826.66|1810.66|1826.46|1810.46|1826.86|1810.86|1826.46|1810.46|5
1640966790000|2021-12-31 16:06:30|1827.5|1811.5|1827|1811|1827.5|1811.5|1827|1811|3
1640966800000|2021-12-31 16:06:40|1827.5|1811.5|1827.7|1811.7|1827.71|1811.71|1827.5|1811.5|5
1640966810000|2021-12-31 16:06:50|1827.71|1811.71|1827.07|1811.07|1827.71|1811.71|1827.07|1811.07|11
1640966820000|2021-12-31 16:07:00|1827.13|1811.13|1827.66|1811.66|1827.66|1811.66|1827|1811|7
1640966830000|2021-12-31 16:07:10|1827.94|1811.94|1828.03|1812.03|1828.03|1812.03|1827.94|1811.94|2
1640966840000|2021-12-31 16:07:20|1828.25|1812.25|1827.39|1811.39|1828.25|1812.25|1827.32|1811.32|6
1640966850000|2021-12-31 16:07:30|1827.19|1811.19|1827.71|1811.71|1827.71|1811.71|1827.19|1811.19|3
1640966860000|2021-12-31 16:07:40|1827.55|1811.55|1827.75|1811.75|1827.75|1811.75|1827.55|1811.55|2
1640966870000|2021-12-31 16:07:50|1827.74|1811.74|1827.74|1811.74|1827.75|1811.75|1827.74|1811.74|3
1640966880000|2021-12-31 16:08:00|1827.43|1811.43|1827.75|1811.75|1827.75|1811.75|1827.43|1811.43|7
1640966890000|2021-12-31 16:08:10|1827.8|1811.8|1827.75|1811.75|1827.8|1811.8|1827.64|1811.64|3
1640966900000|2021-12-31 16:08:20|1827.55|1811.55|1827.55|1811.55|1827.55|1811.55|1827.55|1811.55|1
1640966910000|2021-12-31 16:08:30|1827.75|1811.75|1827.75|1811.75|1828.16|1812.16|1827.55|1811.55|5
1640966920000|2021-12-31 16:08:40|1827.55|1811.55|1827.75|1811.75|1827.75|1811.75|1827.55|1811.55|2
1640966930000|2021-12-31 16:08:50|1828.32|1812.32|1828.5|1812.5|1828.5|1812.5|1828|1812|3
1640966940000|2021-12-31 16:09:00|1828.72|1812.72|1829.1|1813.1|1829.1|1813.1|1828.5|1812.5|8
1640966950000|2021-12-31 16:09:10|1829.45|1813.45|1829.2|1813.2|1829.45|1813.45|1829|1813|3
1640966980000|2021-12-31 16:09:40|1829.24|1813.24|1829.24|1813.24|1829.24|1813.24|1829.24|1813.24|1
1640966990000|2021-12-31 16:09:50|1829.2|1813.2|1828.56|1812.56|1829.28|1813.28|1828.56|1812.56|4
1640967000000|2021-12-31 16:10:00|1828.45|1812.45|1828.53|1812.53|1828.6|1812.6|1828.45|1812.45|5
1640967010000|2021-12-31 16:10:10|1828.45|1812.45|1828.5|1812.5|1828.5|1812.5|1828.45|1812.45|2
1640967020000|2021-12-31 16:10:20|1828.6|1812.6|1828.5|1812.5|1828.6|1812.6|1828.5|1812.5|2
1640967030000|2021-12-31 16:10:30|1828.6|1812.6|1828.5|1812.5|1828.6|1812.6|1828.45|1812.45|6
1640967050000|2021-12-31 16:10:50|1828.45|1812.45|1828.5|1812.5|1828.5|1812.5|1828.45|1812.45|3
1640967060000|2021-12-31 16:11:00|1828.05|1812.05|1828.5|1812.5|1828.5|1812.5|1828.05|1812.05|3
1640967070000|2021-12-31 16:11:10|1828.6|1812.6|1829.1|1813.1|1829.1|1813.1|1828.6|1812.6|2
1640967080000|2021-12-31 16:11:20|1829.5|1813.5|1829.5|1813.5|1829.5|1813.5|1829.5|1813.5|1
1640967090000|2021-12-31 16:11:30|1829.74|1813.74|1829.74|1813.74|1829.74|1813.74|1829.74|1813.74|1
1640967100000|2021-12-31 16:11:40|1830.14|1814.14|1830.12|1814.12|1830.14|1814.14|1829.74|1813.74|5
1640967110000|2021-12-31 16:11:50|1830.4|1814.4|1830.5|1814.5|1830.5|1814.5|1830.4|1814.4|2
1640967120000|2021-12-31 16:12:00|1830.35|1814.35|1830.22|1814.22|1830.35|1814.35|1830.22|1814.22|4
1640967130000|2021-12-31 16:12:10|1830.29|1814.29|1830.25|1814.25|1830.29|1814.29|1830.22|1814.22|4
1640967140000|2021-12-31 16:12:20|1830.1|1814.1|1830.5|1814.5|1830.5|1814.5|1830.1|1814.1|2
1640967160000|2021-12-31 16:12:40|1830.45|1814.45|1830.5|1814.5|1830.5|1814.5|1830.45|1814.45|2
1640967170000|2021-12-31 16:12:50|1830.4|1814.4|1830.5|1814.5|1830.53|1814.53|1830.4|1814.4|6
1640967180000|2021-12-31 16:13:00|1830.65|1814.65|1830.7|1814.7|1830.7|1814.7|1830.5|1814.5|4
1640967190000|2021-12-31 16:13:10|1830.5|1814.5|1830.5|1814.5|1830.5|1814.5|1830.5|1814.5|1
1640967230000|2021-12-31 16:13:50|1830.96|1814.96|1830.75|1814.75|1830.96|1814.96|1830.6|1814.6|4
1640967240000|2021-12-31 16:14:00|1830.81|1814.81|1830.81|1814.81|1830.81|1814.81|1830.81|1814.81|1
1640967250000|2021-12-31 16:14:10|1831.06|1815.06|1831.06|1815.06|1831.06|1815.06|1831.06|1815.06|1
1640967260000|2021-12-31 16:14:20|1831.11|1815.11|1831.3|1815.3|1831.5|1815.5|1831.11|1815.11|5
1640967270000|2021-12-31 16:14:30|1831.5|1815.5|1831.3|1815.3|1831.5|1815.5|1831.3|1815.3|4
1640967280000|2021-12-31 16:14:40|1831.09|1815.09|1831.06|1815.06|1831.09|1815.09|1831.06|1815.06|2
1640967300000|2021-12-31 16:15:00|1831.1|1815.1|1831.1|1815.1|1831.1|1815.1|1831.1|1815.1|1
1640967310000|2021-12-31 16:15:10|1831|1815|1831|1815|1831|1815|1831|1815|1
1640967330000|2021-12-31 16:15:30|1831.5|1815.5|1831.5|1815.5|1831.53|1815.53|1831.48|1815.48|4
1640967340000|2021-12-31 16:15:40|1831.4|1815.4|1831.5|1815.5|1831.5|1815.5|1831.3|1815.3|6
1640967350000|2021-12-31 16:15:50|1831.65|1815.65|1832.01|1816.01|1832.01|1816.01|1831.65|1815.65|3
1640967360000|2021-12-31 16:16:00|1832.07|1816.07|1832.01|1816.01|1832.07|1816.07|1831.8|1815.8|3
1640967370000|2021-12-31 16:16:10|1832.07|1816.07|1832.07|1816.07|1832.07|1816.07|1832.07|1816.07|1
1640967380000|2021-12-31 16:16:20|1832.24|1816.24|1832.51|1816.51|1832.51|1816.51|1832.24|1816.24|5
1640967390000|2021-12-31 16:16:30|1832.52|1816.52|1832.5|1816.5|1832.52|1816.52|1832.48|1816.48|8
1640967400000|2021-12-31 16:16:40|1832.26|1816.26|1832.1|1816.1|1832.35|1816.35|1832.1|1816.1|3
1640967410000|2021-12-31 16:16:50|1831.9|1815.9|1831.74|1815.74|1831.9|1815.9|1831.5|1815.5|4
1640967420000|2021-12-31 16:17:00|1831.1|1815.1|1830.5|1814.5|1831.1|1815.1|1830.29|1814.29|6
1640967430000|2021-12-31 16:17:10|1830.29|1814.29|1830.9|1814.9|1830.9|1814.9|1830.29|1814.29|6
1640967440000|2021-12-31 16:17:20|1831.1|1815.1|1831|1815|1831.2|1815.2|1831|1815|6
1640967450000|2021-12-31 16:17:30|1831.02|1815.02|1831.02|1815.02|1831.02|1815.02|1831.02|1815.02|1
1640967460000|2021-12-31 16:17:40|1831|1815|1835.72|1819.72|1835.9|1819.9|1830.94|1814.94|14
1640967470000|2021-12-31 16:17:50|1835.82|1819.82|1841.7|1825.7|1843.8|1827.8|1835.82|1819.82|22
1640967480000|2021-12-31 16:18:00|1842.2|1826.2|1843.07|1827.07|1844.3|1828.3|1840.5|1824.5|22
1640967490000|2021-12-31 16:18:10|1843.75|1827.75|1843.34|1827.34|1845.09|1829.09|1842.59|1826.59|23
1640967500000|2021-12-31 16:18:20|1843.13|1827.13|1844.52|1828.52|1844.52|1828.52|1843.13|1827.13|8
1640967510000|2021-12-31 16:18:30|1844.5|1828.5|1843.25|1827.25|1844.5|1828.5|1843.25|1827.25|9
1640967520000|2021-12-31 16:18:40|1843.75|1827.75|1842.5|1826.5|1843.75|1827.75|1842.5|1826.5|19
1640967530000|2021-12-31 16:18:50|1842.25|1826.25|1841.32|1825.32|1842.25|1826.25|1841.32|1825.32|7
1640967540000|2021-12-31 16:19:00|1841.33|1825.33|1841.5|1825.5|1841.5|1825.5|1841.33|1825.33|2
1640967550000|2021-12-31 16:19:10|1841|1825|1839.47|1823.47|1841|1825|1839.47|1823.47|3
1640967560000|2021-12-31 16:19:20|1839.02|1823.02|1839.43|1823.43|1839.43|1823.43|1838.82|1822.82|4
1640967570000|2021-12-31 16:19:30|1838.82|1822.82|1845.02|1829.02|1845.02|1829.02|1838.61|1822.61|12
1640967580000|2021-12-31 16:19:40|1845.52|1829.52|1850.69|1834.69|1850.69|1834.69|1845.52|1829.52|21
1640967590000|2021-12-31 16:19:50|1850.57|1834.57|1852.81|1836.81|1853.4|1837.4|1849.39|1833.39|17
1640967600000|2021-12-31 16:20:00|1853|1837|1853.1|1837.1|1853.65|1837.65|1853|1837|6
1640967610000|2021-12-31 16:20:10|1853.6|1837.6|1853.2|1837.2|1853.8|1837.8|1853.2|1837.2|7
1640967620000|2021-12-31 16:20:20|1852.8|1836.8|1853.5|1837.5|1853.5|1837.5|1852.8|1836.8|4
1640967630000|2021-12-31 16:20:30|1853.28|1837.28|1854|1838|1854.15|1838.15|1853.28|1837.28|11
1640967640000|2021-12-31 16:20:40|1853.8|1837.8|1853.8|1837.8|1855.25|1839.25|1853.8|1837.8|10
1640967650000|2021-12-31 16:20:50|1853.81|1837.81|1853.29|1837.29|1853.81|1837.81|1853.29|1837.29|11
1640967670000|2021-12-31 16:21:10|1852.79|1836.79|1851.5|1835.5|1852.79|1836.79|1851.5|1835.5|7
1640967680000|2021-12-31 16:21:20|1851.25|1835.25|1849.75|1833.75|1851.25|1835.25|1849.75|1833.75|4
1640967690000|2021-12-31 16:21:30|1849.9|1833.9|1849.7|1833.7|1849.9|1833.9|1849.7|1833.7|5
1640967700000|2021-12-31 16:21:40|1849.9|1833.9|1849.9|1833.9|1849.9|1833.9|1849.9|1833.9|1
1640967710000|2021-12-31 16:21:50|1849.7|1833.7|1849.9|1833.9|1849.9|1833.9|1849.7|1833.7|2
1640967720000|2021-12-31 16:22:00|1849.83|1833.83|1849.7|1833.7|1849.83|1833.83|1849.7|1833.7|2
1640967730000|2021-12-31 16:22:10|1849.9|1833.9|1849.9|1833.9|1850.7|1834.7|1849.9|1833.9|4
1640967740000|2021-12-31 16:22:20|1849.5|1833.5|1847|1831|1849.5|1833.5|1847|1831|12
1640967750000|2021-12-31 16:22:30|1846.99|1830.99|1846.9|1830.9|1847|1831|1846.88|1830.88|5
1640967760000|2021-12-31 16:22:40|1847.05|1831.05|1846.88|1830.88|1847.05|1831.05|1846.88|1830.88|4
1640967770000|2021-12-31 16:22:50|1846.9|1830.9|1846|1830|1846.9|1830.9|1846|1830|8
1640967780000|2021-12-31 16:23:00|1846.3|1830.3|1845.5|1829.5|1846.3|1830.3|1845.5|1829.5|6
1640967790000|2021-12-31 16:23:10|1845.13|1829.13|1844.53|1828.53|1845.13|1829.13|1844.53|1828.53|3
1640967800000|2021-12-31 16:23:20|1844.61|1828.61|1844.5|1828.5|1844.7|1828.7|1844.5|1828.5|6
1640967810000|2021-12-31 16:23:30|1844.55|1828.55|1845.93|1829.93|1846.08|1830.08|1844.5|1828.5|8
1640967820000|2021-12-31 16:23:40|1845.8|1829.8|1846.2|1830.2|1846.2|1830.2|1845.8|1829.8|2
1640967830000|2021-12-31 16:23:50|1846.25|1830.25|1846.25|1830.25|1846.25|1830.25|1846.25|1830.25|1
1640967840000|2021-12-31 16:24:00|1845.85|1829.85|1845.85|1829.85|1845.85|1829.85|1845.85|1829.85|1
1640967850000|2021-12-31 16:24:10|1845.7|1829.7|1846.28|1830.28|1846.28|1830.28|1845.7|1829.7|4
1640967860000|2021-12-31 16:24:20|1846.5|1830.5|1846.5|1830.5|1846.5|1830.5|1846.5|1830.5|1
1640967880000|2021-12-31 16:24:40|1846.4|1830.4|1846.5|1830.5|1846.5|1830.5|1846.4|1830.4|2
1640967890000|2021-12-31 16:24:50|1846.33|1830.33|1846.33|1830.33|1846.33|1830.33|1846.33|1830.33|1
1640967900000|2021-12-31 16:25:00|1846.5|1830.5|1846.5|1830.5|1846.5|1830.5|1846.5|1830.5|1
1640967910000|2021-12-31 16:25:10|1846.45|1830.45|1846.45|1830.45|1846.45|1830.45|1846.45|1830.45|1
1640967920000|2021-12-31 16:25:20|1846.47|1830.47|1846.5|1830.5|1846.5|1830.5|1846.13|1830.13|6
1640967930000|2021-12-31 16:25:30|1846.6|1830.6|1846.55|1830.55|1846.6|1830.6|1846.5|1830.5|5
1640967940000|2021-12-31 16:25:40|1846.6|1830.6|1846.6|1830.6|1846.6|1830.6|1846.6|1830.6|1
1640967950000|2021-12-31 16:25:50|1846.5|1830.5|1846.5|1830.5|1846.5|1830.5|1846.5|1830.5|1
1640967960000|2021-12-31 16:26:00|1846.45|1830.45|1846.5|1830.5|1846.5|1830.5|1846.44|1830.44|3
1640967970000|2021-12-31 16:26:10|1845.89|1829.89|1845.55|1829.55|1845.93|1829.93|1845.55|1829.55|3
1640967980000|2021-12-31 16:26:20|1845.78|1829.78|1845.78|1829.78|1845.78|1829.78|1845.78|1829.78|1
1640967990000|2021-12-31 16:26:30|1845.6|1829.6|1845.6|1829.6|1845.6|1829.6|1845.6|1829.6|1
1640968000000|2021-12-31 16:26:40|1845.5|1829.5|1845.5|1829.5|1845.5|1829.5|1845.5|1829.5|1
1640968030000|2021-12-31 16:27:10|1845.45|1829.45|1845.45|1829.45|1845.45|1829.45|1845.45|1829.45|1
1640968050000|2021-12-31 16:27:30|1845.5|1829.5|1845.5|1829.5|1845.5|1829.5|1845.5|1829.5|1
1640968060000|2021-12-31 16:27:40|1846.2|1830.2|1846|1830|1846.2|1830.2|1845.75|1829.75|3
1640968070000|2021-12-31 16:27:50|1845.7|1829.7|1845.7|1829.7|1845.7|1829.7|1845.7|1829.7|1
1640968090000|2021-12-31 16:28:10|1845.75|1829.75|1845.75|1829.75|1845.75|1829.75|1845.75|1829.75|1
1640968120000|2021-12-31 16:28:40|1845.5|1829.5|1845.5|1829.5|1845.5|1829.5|1845.5|1829.5|1
1640968140000|2021-12-31 16:29:00|1845|1829|1844.56|1828.56|1845|1829|1844.56|1828.56|2
1640968150000|2021-12-31 16:29:10|1844.53|1828.53|1842|1826|1844.53|1828.53|1841.95|1825.95|8
1640968160000|2021-12-31 16:29:20|1841.75|1825.75|1841.5|1825.5|1841.75|1825.75|1841.5|1825.5|4
1640968210000|2021-12-31 16:30:10|1841.55|1825.55|1841.55|1825.55|1841.55|1825.55|1841.55|1825.55|1
1640968220000|2021-12-31 16:30:20|1841.5|1825.5|1841.5|1825.5|1841.5|1825.5|1841.5|1825.5|1
1640968230000|2021-12-31 16:30:30|1840.8|1824.8|1840.07|1824.07|1840.8|1824.8|1840.07|1824.07|4
1640968240000|2021-12-31 16:30:40|1839.65|1823.65|1839.5|1823.5|1839.65|1823.65|1839.5|1823.5|3
1640968260000|2021-12-31 16:31:00|1839.35|1823.35|1839.35|1823.35|1839.35|1823.35|1839.35|1823.35|1
1640968280000|2021-12-31 16:31:20|1839.4|1823.4|1839.4|1823.4|1839.4|1823.4|1839.4|1823.4|1
1640968290000|2021-12-31 16:31:30|1839.3|1823.3|1838.5|1822.5|1839.3|1823.3|1838.5|1822.5|4
1640968300000|2021-12-31 16:31:40|1838.64|1822.64|1838.5|1822.5|1838.64|1822.64|1838.5|1822.5|2
1640968310000|2021-12-31 16:31:50|1838.13|1822.13|1837.6|1821.6|1838.13|1822.13|1837.6|1821.6|3
1640968320000|2021-12-31 16:32:00|1837.5|1821.5|1837.5|1821.5|1837.5|1821.5|1837.5|1821.5|1
1640968330000|2021-12-31 16:32:10|1837.6|1821.6|1837.6|1821.6|1837.6|1821.6|1837.6|1821.6|1
1640968340000|2021-12-31 16:32:20|1837.5|1821.5|1837.5|1821.5|1837.5|1821.5|1837.5|1821.5|1
1640968350000|2021-12-31 16:32:30|1837.61|1821.61|1837.61|1821.61|1837.61|1821.61|1837.61|1821.61|1
1640968360000|2021-12-31 16:32:40|1839.27|1823.27|1842.8|1826.8|1843.29|1827.29|1839.27|1823.27|16
1640968370000|2021-12-31 16:32:50|1843.5|1827.5|1843.04|1827.04|1843.58|1827.58|1843|1827|8
1640968380000|2021-12-31 16:33:00|1843.3|1827.3|1843.5|1827.5|1843.5|1827.5|1843.3|1827.3|3
1640968390000|2021-12-31 16:33:10|1843.55|1827.55|1843.58|1827.58|1843.58|1827.58|1843.55|1827.55|2
1640968400000|2021-12-31 16:33:20|1843.55|1827.55|1843.5|1827.5|1843.58|1827.58|1843.5|1827.5|3
1640968410000|2021-12-31 16:33:30|1843.65|1827.65|1843.41|1827.41|1843.65|1827.65|1843.41|1827.41|8
1640968420000|2021-12-31 16:33:40|1842.67|1826.67|1842|1826|1842.67|1826.67|1842|1826|5
1640968430000|2021-12-31 16:33:50|1841.7|1825.7|1840.05|1824.05|1841.7|1825.7|1840|1824|8
1640968440000|2021-12-31 16:34:00|1839.5|1823.5|1839.5|1823.5|1839.5|1823.5|1839.5|1823.5|1
1640968460000|2021-12-31 16:34:20|1839.39|1823.39|1837.42|1821.42|1839.39|1823.39|1836.05|1820.05|19
1640968470000|2021-12-31 16:34:30|1837.28|1821.28|1839|1823|1839|1823|1837.27|1821.27|11
1640968480000|2021-12-31 16:34:40|1839.2|1823.2|1839.6|1823.6|1839.6|1823.6|1839.2|1823.2|5
1640968490000|2021-12-31 16:34:50|1839.65|1823.65|1839.65|1823.65|1839.65|1823.65|1839.65|1823.65|1
1640968500000|2021-12-31 16:35:00|1839.5|1823.5|1839|1823|1839.5|1823.5|1838.88|1822.88|3
1640968510000|2021-12-31 16:35:10|1838.75|1822.75|1838|1822|1839|1823|1838|1822|4
1640968520000|2021-12-31 16:35:20|1837.98|1821.98|1837.65|1821.65|1837.98|1821.98|1837.65|1821.65|2
1640968540000|2021-12-31 16:35:40|1837.5|1821.5|1837.45|1821.45|1837.5|1821.5|1837.2|1821.2|4
1640968550000|2021-12-31 16:35:50|1836.66|1820.66|1836.71|1820.71|1836.71|1820.71|1836.66|1820.66|2
1640968560000|2021-12-31 16:36:00|1836.61|1820.61|1836.5|1820.5|1836.61|1820.61|1836.5|1820.5|3
1640968570000|2021-12-31 16:36:10|1836|1820|1836|1820|1836|1820|1836|1820|1
1640968580000|2021-12-31 16:36:20|1835.7|1819.7|1836|1820|1836|1820|1835.5|1819.5|5
1640968590000|2021-12-31 16:36:30|1836.5|1820.5|1836.5|1820.5|1836.5|1820.5|1836.26|1820.26|4
1640968600000|2021-12-31 16:36:40|1836.3|1820.3|1836.2|1820.2|1836.3|1820.3|1835.8|1819.8|6
1640968610000|2021-12-31 16:36:50|1836.4|1820.4|1836.4|1820.4|1836.4|1820.4|1836.16|1820.16|3
1640968620000|2021-12-31 16:37:00|1836.42|1820.42|1836.5|1820.5|1836.5|1820.5|1836.42|1820.42|2
1640968630000|2021-12-31 16:37:10|1836.19|1820.19|1836.5|1820.5|1836.5|1820.5|1836.19|1820.19|2
1640968640000|2021-12-31 16:37:20|1836.4|1820.4|1836.3|1820.3|1836.4|1820.4|1836|1820|4
1640968650000|2021-12-31 16:37:30|1836|1820|1835.75|1819.75|1836|1820|1835.75|1819.75|2
1640968660000|2021-12-31 16:37:40|1835.8|1819.8|1835.8|1819.8|1835.8|1819.8|1835.8|1819.8|1
1640968670000|2021-12-31 16:37:50|1836|1820|1836|1820|1836|1820|1836|1820|1
1640968700000|2021-12-31 16:38:20|1836.5|1820.5|1836.56|1820.56|1836.56|1820.56|1836.5|1820.5|2
1640968720000|2021-12-31 16:38:40|1836.5|1820.5|1836.46|1820.46|1836.5|1820.5|1836.46|1820.46|2
1640968730000|2021-12-31 16:38:50|1835.89|1819.89|1836.05|1820.05|1836.05|1820.05|1835.89|1819.89|2
1640968740000|2021-12-31 16:39:00|1836.4|1820.4|1836.35|1820.35|1836.4|1820.4|1835.9|1819.9|4
1640968770000|2021-12-31 16:39:30|1836.5|1820.5|1836.65|1820.65|1836.65|1820.65|1836.5|1820.5|2
1640968780000|2021-12-31 16:39:40|1836.44|1820.44|1836.29|1820.29|1836.44|1820.44|1836.24|1820.24|4
1640968790000|2021-12-31 16:39:50|1836.41|1820.41|1835.9|1819.9|1836.41|1820.41|1835.9|1819.9|2
1640968800000|2021-12-31 16:40:00|1835.95|1819.95|1835.94|1819.94|1835.95|1819.95|1835.94|1819.94|2
1640968810000|2021-12-31 16:40:10|1836.1|1820.1|1836.1|1820.1|1836.1|1820.1|1836.1|1820.1|1
1640968840000|2021-12-31 16:40:40|1836.45|1820.45|1836.5|1820.5|1836.5|1820.5|1836.45|1820.45|2
1640968850000|2021-12-31 16:40:50|1836.6|1820.6|1838.02|1822.02|1838.02|1822.02|1836.6|1820.6|12
1640968860000|2021-12-31 16:41:00|1838.4|1822.4|1838.4|1822.4|1838.4|1822.4|1838.4|1822.4|1
1640968880000|2021-12-31 16:41:20|1838.5|1822.5|1838.5|1822.5|1838.5|1822.5|1838.5|1822.5|1
1640968890000|2021-12-31 16:41:30|1838.75|1822.75|1839|1823|1839.25|1823.25|1838.75|1822.75|3
1640968900000|2021-12-31 16:41:40|1839.38|1823.38|1839.38|1823.38|1839.38|1823.38|1839.38|1823.38|1
1640968910000|2021-12-31 16:41:50|1839.5|1823.5|1838.47|1822.47|1839.5|1823.5|1838.47|1822.47|6
1640968920000|2021-12-31 16:42:00|1838.05|1822.05|1838.05|1822.05|1838.05|1822.05|1838.05|1822.05|1
1640968930000|2021-12-31 16:42:10|1837.5|1821.5|1837.5|1821.5|1837.5|1821.5|1837.48|1821.48|3
1640968950000|2021-12-31 16:42:30|1837.75|1821.75|1838.55|1822.55|1838.55|1822.55|1837.75|1821.75|5
1640968960000|2021-12-31 16:42:40|1838.65|1822.65|1838.53|1822.53|1838.65|1822.65|1838.53|1822.53|4
1640968980000|2021-12-31 16:43:00|1838.65|1822.65|1837.75|1821.75|1838.65|1822.65|1837.7|1821.7|3
1640968990000|2021-12-31 16:43:10|1837.88|1821.88|1837.5|1821.5|1838.05|1822.05|1837.5|1821.5|4
1640969000000|2021-12-31 16:43:20|1836.85|1820.85|1836.85|1820.85|1836.85|1820.85|1836.85|1820.85|1
1640969010000|2021-12-31 16:43:30|1836.65|1820.65|1837.14|1821.14|1837.3|1821.3|1836.65|1820.65|4
1640969020000|2021-12-31 16:43:40|1837.5|1821.5|1837.5|1821.5|1837.69|1821.69|1837.25|1821.25|5
1640969030000|2021-12-31 16:43:50|1837.3|1821.3|1837.3|1821.3|1837.3|1821.3|1837.3|1821.3|1
1640969040000|2021-12-31 16:44:00|1837.18|1821.18|1837.35|1821.35|1837.35|1821.35|1837.18|1821.18|2
1640969050000|2021-12-31 16:44:10|1837.5|1821.5|1837.4|1821.4|1837.5|1821.5|1837.4|1821.4|2
1640969070000|2021-12-31 16:44:30|1837.25|1821.25|1837.25|1821.25|1837.25|1821.25|1837.08|1821.08|3
1640969080000|2021-12-31 16:44:40|1837|1821|1837.59|1821.59|1837.67|1821.67|1837|1821|4
1640969090000|2021-12-31 16:44:50|1837.5|1821.5|1837.5|1821.5|1837.67|1821.67|1837.5|1821.5|4
1640969100000|2021-12-31 16:45:00|1837.45|1821.45|1837.45|1821.45|1837.45|1821.45|1837.45|1821.45|1
1640969110000|2021-12-31 16:45:10|1837.35|1821.35|1836.72|1820.72|1837.35|1821.35|1836.72|1820.72|3
1640969120000|2021-12-31 16:45:20|1836.68|1820.68|1836.55|1820.55|1836.68|1820.68|1836.48|1820.48|3
1640969130000|2021-12-31 16:45:30|1836.76|1820.76|1836.55|1820.55|1836.76|1820.76|1836.4|1820.4|3
1640969140000|2021-12-31 16:45:40|1836.65|1820.65|1836.5|1820.5|1836.65|1820.65|1836.5|1820.5|2
1640969150000|2021-12-31 16:45:50|1836.41|1820.41|1836.45|1820.45|1836.62|1820.62|1836.41|1820.41|5
1640969170000|2021-12-31 16:46:10|1836.4|1820.4|1836.45|1820.45|1836.45|1820.45|1836.35|1820.35|3
1640969180000|2021-12-31 16:46:20|1836.35|1820.35|1836.35|1820.35|1836.35|1820.35|1836.35|1820.35|1
1640969190000|2021-12-31 16:46:30|1836.4|1820.4|1836.4|1820.4|1836.4|1820.4|1836.4|1820.4|1
1640969220000|2021-12-31 16:47:00|1836.35|1820.35|1836.35|1820.35|1836.35|1820.35|1836.35|1820.35|1
1640969240000|2021-12-31 16:47:20|1836.29|1820.29|1835.72|1819.72|1836.29|1820.29|1835.72|1819.72|4
1640969260000|2021-12-31 16:47:40|1835.79|1819.79|1835.79|1819.79|1835.79|1819.79|1835.79|1819.79|1
1640969270000|2021-12-31 16:47:50|1835.8|1819.8|1837.11|1821.11|1837.21|1821.21|1835.8|1819.8|7
1640969280000|2021-12-31 16:48:00|1837.39|1821.39|1837.67|1821.67|1837.75|1821.75|1837.39|1821.39|4
1640969290000|2021-12-31 16:48:10|1837.99|1821.99|1837.67|1821.67|1837.99|1821.99|1837.67|1821.67|4
1640969300000|2021-12-31 16:48:20|1837.75|1821.75|1837.75|1821.75|1837.75|1821.75|1837.75|1821.75|1
1640969310000|2021-12-31 16:48:30|1837.6|1821.6|1837.6|1821.6|1837.6|1821.6|1837.6|1821.6|1
1640969320000|2021-12-31 16:48:40|1837.5|1821.5|1837.5|1821.5|1837.5|1821.5|1837.5|1821.5|1
1640969340000|2021-12-31 16:49:00|1837.2|1821.2|1836.4|1820.4|1837.2|1821.2|1836.4|1820.4|3
1640969350000|2021-12-31 16:49:10|1836.29|1820.29|1835.79|1819.79|1836.29|1820.29|1835.79|1819.79|2
1640969360000|2021-12-31 16:49:20|1835.65|1819.65|1835.65|1819.65|1835.65|1819.65|1835.65|1819.65|1
1640969370000|2021-12-31 16:49:30|1835.79|1819.79|1835.55|1819.55|1835.79|1819.79|1835.55|1819.55|6
1640969380000|2021-12-31 16:49:40|1835.79|1819.79|1835.55|1819.55|1835.79|1819.79|1835.55|1819.55|2
1640969390000|2021-12-31 16:49:50|1835.79|1819.79|1835.79|1819.79|1835.79|1819.79|1835.79|1819.79|1
1640969410000|2021-12-31 16:50:10|1835.5|1819.5|1827|1811|1835.5|1819.5|1827|1811|19
1640969420000|2021-12-31 16:50:20|1826.5|1810.5|1824.5|1808.5|1826.5|1810.5|1824.5|1808.5|14
1640969430000|2021-12-31 16:50:30|1824|1808|1821.85|1805.85|1824|1808|1821.85|1805.85|13
1640969440000|2021-12-31 16:50:40|1821.5|1805.5|1820.92|1804.92|1821.5|1805.5|1818.82|1802.82|16
1640969450000|2021-12-31 16:50:50|1821.02|1805.02|1821.5|1805.5|1822.2|1806.2|1821.02|1805.02|6
1640969460000|2021-12-31 16:51:00|1821.37|1805.37|1824|1808|1824.59|1808.59|1821.37|1805.37|18
1640969470000|2021-12-31 16:51:10|1823.84|1807.84|1824.48|1808.48|1824.48|1808.48|1823|1807|16
1640969480000|2021-12-31 16:51:20|1824.1|1808.1|1823.79|1807.79|1824.13|1808.13|1823.72|1807.72|5
1640969490000|2021-12-31 16:51:30|1824.34|1808.34|1822|1806|1824.34|1808.34|1821.5|1805.5|12
1640969500000|2021-12-31 16:51:40|1822.3|1806.3|1822|1806|1822.3|1806.3|1822|1806|2
1640969510000|2021-12-31 16:51:50|1822.5|1806.5|1822.09|1806.09|1822.5|1806.5|1822.09|1806.09|2
1640969520000|2021-12-31 16:52:00|1822.06|1806.06|1821.79|1805.79|1822.15|1806.15|1821|1805|8
1640969530000|2021-12-31 16:52:10|1821.5|1805.5|1821.79|1805.79|1822|1806|1821|1805|14
1640969540000|2021-12-31 16:52:20|1821.77|1805.77|1822.5|1806.5|1822.5|1806.5|1821.5|1805.5|8
1640969550000|2021-12-31 16:52:30|1822.6|1806.6|1822.5|1806.5|1822.6|1806.6|1822.5|1806.5|2
1640969560000|2021-12-31 16:52:40|1822|1806|1821.5|1805.5|1822|1806|1821|1805|7
1640969570000|2021-12-31 16:52:50|1821.08|1805.08|1820.63|1804.63|1821.08|1805.08|1820.17|1804.17|10
1640969580000|2021-12-31 16:53:00|1820.5|1804.5|1819|1803|1821|1805|1819|1803|12
1640969590000|2021-12-31 16:53:10|1818.55|1802.55|1816.52|1800.52|1819|1803|1816.52|1800.52|9
1640969600000|2021-12-31 16:53:20|1816.48|1800.48|1816.77|1800.77|1816.81|1800.81|1815.6|1799.6|8
1640969610000|2021-12-31 16:53:30|1816.5|1800.5|1816.38|1800.38|1816.86|1800.86|1816.38|1800.38|11
1640969620000|2021-12-31 16:53:40|1816.56|1800.56|1816.45|1800.45|1816.81|1800.81|1816.38|1800.38|10
1640969630000|2021-12-31 16:53:50|1816.63|1800.63|1816.79|1800.79|1817.02|1801.02|1816.45|1800.45|11
1640969640000|2021-12-31 16:54:00|1816.86|1800.86|1816.38|1800.38|1816.86|1800.86|1816.38|1800.38|3
1640969650000|2021-12-31 16:54:10|1816.07|1800.07|1816.25|1800.25|1816.38|1800.38|1815.57|1799.57|5
1640969660000|2021-12-31 16:54:20|1816.38|1800.38|1816.87|1800.87|1817.35|1801.35|1816.38|1800.38|10
1640969670000|2021-12-31 16:54:30|1817.24|1801.24|1818.25|1802.25|1818.25|1802.25|1816.74|1800.74|11
1640969680000|2021-12-31 16:54:40|1818.13|1802.13|1817.6|1801.6|1818.13|1802.13|1817.5|1801.5|3
1640969690000|2021-12-31 16:54:50|1817.9|1801.9|1818.35|1802.35|1818.35|1802.35|1817.9|1801.9|4
1640969700000|2021-12-31 16:55:00|1818.5|1802.5|1818.5|1802.5|1818.5|1802.5|1818.5|1802.5|1
1640969710000|2021-12-31 16:55:10|1817.75|1801.75|1816.46|1800.46|1817.75|1801.75|1816.46|1800.46|7
1640969720000|2021-12-31 16:55:20|1816.45|1800.45|1814.32|1798.32|1816.45|1800.45|1814.25|1798.25|14
1640969730000|2021-12-31 16:55:30|1814.4|1798.4|1811.95|1795.95|1814.4|1798.4|1811.5|1795.5|12
1640969740000|2021-12-31 16:55:40|1811.5|1795.5|1811.75|1795.75|1812|1796|1811.36|1795.36|7
1640969750000|2021-12-31 16:55:50|1811.5|1795.5|1811.5|1795.5|1811.91|1795.91|1811.1|1795.1|13
1640969760000|2021-12-31 16:56:00|1811.7|1795.7|1813.54|1797.54|1813.54|1797.54|1811.5|1795.5|6
1640969770000|2021-12-31 16:56:10|1813.98|1797.98|1811.13|1795.13|1813.98|1797.98|1811.13|1795.13|11
1640969780000|2021-12-31 16:56:20|1811.39|1795.39|1812.47|1796.47|1812.63|1796.63|1811.39|1795.39|14
1640969790000|2021-12-31 16:56:30|1813|1797|1813.58|1797.58|1813.58|1797.58|1812.99|1796.99|5
1640969800000|2021-12-31 16:56:40|1813.5|1797.5|1815.9|1799.9|1815.9|1799.9|1813.5|1797.5|14
1640969810000|2021-12-31 16:56:50|1815.5|1799.5|1816.5|1800.5|1816.5|1800.5|1815.5|1799.5|6
1640969820000|2021-12-31 16:57:00|1816.31|1800.31|1814.78|1798.78|1816.5|1800.5|1814.31|1798.31|11
1640969830000|2021-12-31 16:57:10|1813.85|1797.85|1815.2|1799.2|1815.2|1799.2|1813.85|1797.85|7
1640969840000|2021-12-31 16:57:20|1815.4|1799.4|1815.4|1799.4|1815.4|1799.4|1815.4|1799.4|1
1640969850000|2021-12-31 16:57:30|1815.1|1799.1|1815|1799|1815.1|1799.1|1814.74|1798.74|5
1640969860000|2021-12-31 16:57:40|1815.4|1799.4|1815.1|1799.1|1815.4|1799.4|1814.88|1798.88|5
1640969870000|2021-12-31 16:57:50|1815.4|1799.4|1815.4|1799.4|1815.4|1799.4|1815.25|1799.25|3
1640969880000|2021-12-31 16:58:00|1815|1799|1814.55|1798.55|1815.4|1799.4|1814.55|1798.55|5
1640969890000|2021-12-31 16:58:10|1814.1|1798.1|1811.65|1795.65|1814.1|1798.1|1811.65|1795.65|13
1640969900000|2021-12-31 16:58:20|1811.61|1795.61|1810.75|1794.75|1811.61|1795.61|1810.75|1794.75|7
1640969910000|2021-12-31 16:58:30|1811|1795|1810.6|1794.6|1811.11|1795.11|1810.5|1794.5|5
1640969920000|2021-12-31 16:58:40|1810.5|1794.5|1809.3|1793.3|1810.5|1794.5|1808.8|1792.8|14
1640969930000|2021-12-31 16:58:50|1809.5|1793.5|1811.7|1795.7|1812|1796|1809.5|1793.5|17
1640969940000|2021-12-31 16:59:00|1811.5|1795.5|1811.1|1795.1|1811.5|1795.5|1811|1795|5
1640969950000|2021-12-31 16:59:10|1811.42|1795.42|1812|1796|1812|1796|1811.25|1795.25|5
1640969960000|2021-12-31 16:59:20|1811.55|1795.55|1810.59|1794.59|1811.55|1795.55|1810.5|1794.5|6
1640969970000|2021-12-31 16:59:30|1810.41|1794.41|1810.3|1794.3|1810.5|1794.5|1809.5|1793.5|6
1640969980000|2021-12-31 16:59:40|1810.4|1794.4|1810.4|1794.4|1810.4|1794.4|1809.75|1793.75|5
1640969990000|2021-12-31 16:59:50|1810.35|1794.35|1810.35|1794.35|1810.5|1794.5|1810.35|1794.35|3
1640970000000|2021-12-31 17:00:00|1810|1794|1808.94|1792.94|1810|1794|1808.57|1792.57|6
1640970010000|2021-12-31 17:00:10|1809.3|1793.3|1810.5|1794.5|1810.5|1794.5|1809.3|1793.3|10
1640970020000|2021-12-31 17:00:20|1810.12|1794.12|1809.62|1793.62|1810.12|1794.12|1809.62|1793.62|13
1640970030000|2021-12-31 17:00:30|1810.12|1794.12|1810.75|1794.75|1811.25|1795.25|1810.12|1794.12|10
1640970040000|2021-12-31 17:00:40|1810.97|1794.97|1810.75|1794.75|1811.25|1795.25|1810.75|1794.75|10
1640970050000|2021-12-31 17:00:50|1810.88|1794.88|1811.2|1795.2|1811.2|1795.2|1810.75|1794.75|3
1640970060000|2021-12-31 17:01:00|1811.25|1795.25|1811.5|1795.5|1811.5|1795.5|1811.25|1795.25|3
1640970070000|2021-12-31 17:01:10|1812|1796|1811.5|1795.5|1812.5|1796.5|1811.5|1795.5|6
1640970080000|2021-12-31 17:01:20|1811.45|1795.45|1811.5|1795.5|1811.5|1795.5|1811.45|1795.45|2
1640970100000|2021-12-31 17:01:40|1811.4|1795.4|1810.75|1794.75|1811.4|1795.4|1810.75|1794.75|6
1640970110000|2021-12-31 17:01:50|1810.73|1794.73|1811.2|1795.2|1811.45|1795.45|1810.73|1794.73|5
1640970120000|2021-12-31 17:02:00|1810.75|1794.75|1811|1795|1811.1|1795.1|1810.7|1794.7|10
1640970130000|2021-12-31 17:02:10|1811.5|1795.5|1811.5|1795.5|1811.5|1795.5|1811.13|1795.13|3
1640970150000|2021-12-31 17:02:30|1811.76|1795.76|1812.5|1796.5|1812.5|1796.5|1811.75|1795.75|6
1640970160000|2021-12-31 17:02:40|1813.1|1797.1|1811.5|1795.5|1813.2|1797.2|1811.5|1795.5|8
1640970170000|2021-12-31 17:02:50|1811.66|1795.66|1811.89|1795.89|1812.1|1796.1|1811.65|1795.65|4
1640970180000|2021-12-31 17:03:00|1811.59|1795.59|1810.5|1794.5|1811.59|1795.59|1810.5|1794.5|9
1640970190000|2021-12-31 17:03:10|1810.12|1794.12|1810.31|1794.31|1810.5|1794.5|1810.12|1794.12|4
1640970200000|2021-12-31 17:03:20|1810.5|1794.5|1811|1795|1811|1795|1810.45|1794.45|4
1640970210000|2021-12-31 17:03:30|1811.14|1795.14|1811.5|1795.5|1811.5|1795.5|1811.14|1795.14|2
1640970220000|2021-12-31 17:03:40|1811.83|1795.83|1811.5|1795.5|1811.83|1795.83|1811.5|1795.5|6
1640970230000|2021-12-31 17:03:50|1811.6|1795.6|1810.83|1794.83|1811.83|1795.83|1810.83|1794.83|4
1640970240000|2021-12-31 17:04:00|1810.82|1794.82|1810.5|1794.5|1810.83|1794.83|1810.5|1794.5|5
1640970250000|2021-12-31 17:04:10|1810.83|1794.83|1812.14|1796.14|1812.14|1796.14|1810.83|1794.83|4
1640970260000|2021-12-31 17:04:20|1812.35|1796.35|1811.7|1795.7|1812.35|1796.35|1811.7|1795.7|3
1640970270000|2021-12-31 17:04:30|1812.05|1796.05|1810.83|1794.83|1812.05|1796.05|1810.83|1794.83|7
1640970280000|2021-12-31 17:04:40|1810.78|1794.78|1811.4|1795.4|1811.4|1795.4|1810.78|1794.78|6
1640970290000|2021-12-31 17:04:50|1811.5|1795.5|1812.5|1796.5|1812.59|1796.59|1811.5|1795.5|5
1640970300000|2021-12-31 17:05:00|1812|1796|1811.5|1795.5|1812|1796|1811.5|1795.5|4
1640970310000|2021-12-31 17:05:10|1811.75|1795.75|1812.25|1796.25|1812.25|1796.25|1811.75|1795.75|3
1640970320000|2021-12-31 17:05:20|1812.5|1796.5|1812.26|1796.26|1812.5|1796.5|1812.26|1796.26|3
1640970330000|2021-12-31 17:05:30|1812.48|1796.48|1812.48|1796.48|1812.48|1796.48|1812.48|1796.48|1
1640970340000|2021-12-31 17:05:40|1812.35|1796.35|1813.1|1797.1|1813.1|1797.1|1812.35|1796.35|3
1640970350000|2021-12-31 17:05:50|1812.73|1796.73|1813.1|1797.1|1813.1|1797.1|1812.73|1796.73|2
1640970360000|2021-12-31 17:06:00|1813.5|1797.5|1814.35|1798.35|1814.35|1798.35|1813.5|1797.5|3
1640970370000|2021-12-31 17:06:10|1813.94|1797.94|1812.54|1796.54|1814.5|1798.5|1812.5|1796.5|16
1640970380000|2021-12-31 17:06:20|1812.56|1796.56|1811.2|1795.2|1812.56|1796.56|1810.8|1794.8|6
1640970400000|2021-12-31 17:06:40|1811.15|1795.15|1811.11|1795.11|1811.15|1795.15|1811.11|1795.11|2
1640970410000|2021-12-31 17:06:50|1811.2|1795.2|1811.14|1795.14|1811.3|1795.3|1811.14|1795.14|3
1640970420000|2021-12-31 17:07:00|1810.8|1794.8|1810.5|1794.5|1810.8|1794.8|1810.5|1794.5|2
1640970430000|2021-12-31 17:07:10|1810.95|1794.95|1810.77|1794.77|1810.95|1794.95|1810.77|1794.77|4
1640970440000|2021-12-31 17:07:20|1810.56|1794.56|1810.5|1794.5|1810.56|1794.56|1810.5|1794.5|2
1640970450000|2021-12-31 17:07:30|1811.45|1795.45|1810.98|1794.98|1811.45|1795.45|1810.95|1794.95|7
1640970460000|2021-12-31 17:07:40|1810.67|1794.67|1810.67|1794.67|1811.02|1795.02|1810.67|1794.67|7
1640970470000|2021-12-31 17:07:50|1810.57|1794.57|1809.55|1793.55|1810.57|1794.57|1809.55|1793.55|6
1640970480000|2021-12-31 17:08:00|1809.62|1793.62|1809.5|1793.5|1809.62|1793.62|1809.5|1793.5|4
1640970490000|2021-12-31 17:08:10|1809.55|1793.55|1810.12|1794.12|1810.4|1794.4|1809.55|1793.55|6
1640970500000|2021-12-31 17:08:20|1810.06|1794.06|1809.3|1793.3|1810.06|1794.06|1809.3|1793.3|4
1640970510000|2021-12-31 17:08:30|1808.85|1792.85|1808.8|1792.8|1808.85|1792.85|1808.8|1792.8|2
1640970520000|2021-12-31 17:08:40|1808.5|1792.5|1805.5|1789.5|1808.5|1792.5|1805|1789|15
1640970530000|2021-12-31 17:08:50|1805|1789|1805.22|1789.22|1805.22|1789.22|1805|1789|5
1640970540000|2021-12-31 17:09:00|1805.29|1789.29|1804.5|1788.5|1805.7|1789.7|1804.5|1788.5|14
1640970550000|2021-12-31 17:09:10|1804.68|1788.68|1805.25|1789.25|1805.25|1789.25|1804.5|1788.5|5
1640970560000|2021-12-31 17:09:20|1804.95|1788.95|1802.88|1786.88|1804.95|1788.95|1802.88|1786.88|15
1640970570000|2021-12-31 17:09:30|1802.87|1786.87|1802|1786|1802.87|1786.87|1800.88|1784.88|16
1640970580000|2021-12-31 17:09:40|1802.5|1786.5|1802.13|1786.13|1803.98|1787.98|1801.85|1785.85|20
1640970590000|2021-12-31 17:09:50|1802.5|1786.5|1803.5|1787.5|1803.5|1787.5|1802.3|1786.3|6
1640970600000|2021-12-31 17:10:00|1803.09|1787.09|1801.29|1785.29|1803.09|1787.09|1801.28|1785.28|11
1640970610000|2021-12-31 17:10:10|1801.5|1785.5|1803.45|1787.45|1803.45|1787.45|1801.5|1785.5|6
1640970620000|2021-12-31 17:10:20|1803|1787|1803.85|1787.85|1804.05|1788.05|1803|1787|9
1640970630000|2021-12-31 17:10:30|1803.9|1787.9|1804.4|1788.4|1804.4|1788.4|1803.9|1787.9|4
1640970640000|2021-12-31 17:10:40|1804.1|1788.1|1804.1|1788.1|1804.1|1788.1|1804.1|1788.1|1
1640970650000|2021-12-31 17:10:50|1804.04|1788.04|1803.84|1787.84|1804.04|1788.04|1803.84|1787.84|3
1640970670000|2021-12-31 17:11:10|1803.5|1787.5|1803.35|1787.35|1803.5|1787.5|1803.23|1787.23|5
1640970680000|2021-12-31 17:11:20|1803.05|1787.05|1803.05|1787.05|1803.18|1787.18|1803.05|1787.05|3
1640970690000|2021-12-31 17:11:30|1803.2|1787.2|1803.5|1787.5|1803.75|1787.75|1803.2|1787.2|4
1640970710000|2021-12-31 17:11:50|1803.81|1787.81|1803.5|1787.5|1804.2|1788.2|1803.5|1787.5|10
1640970720000|2021-12-31 17:12:00|1803.4|1787.4|1803.4|1787.4|1803.4|1787.4|1803.4|1787.4|1
1640970730000|2021-12-31 17:12:10|1803.13|1787.13|1802.94|1786.94|1803.13|1787.13|1802.94|1786.94|2
1640970740000|2021-12-31 17:12:20|1802.64|1786.64|1801.08|1785.08|1802.89|1786.89|1801.08|1785.08|12
1640970750000|2021-12-31 17:12:30|1801.28|1785.28|1801.28|1785.28|1801.28|1785.28|1800.78|1784.78|4
1640970760000|2021-12-31 17:12:40|1800.78|1784.78|1800.5|1784.5|1800.78|1784.78|1800.5|1784.5|2
1640970770000|2021-12-31 17:12:50|1800.59|1784.59|1800.59|1784.59|1800.7|1784.7|1800.59|1784.59|3
1640970780000|2021-12-31 17:13:00|1800.73|1784.73|1800|1784|1800.73|1784.73|1800|1784|8
1640970790000|2021-12-31 17:13:10|1799.55|1783.55|1799.4|1783.4|1799.55|1783.55|1799.4|1783.4|3
1640970810000|2021-12-31 17:13:30|1799.5|1783.5|1797.57|1781.57|1799.5|1783.5|1797.57|1781.57|8
1640970820000|2021-12-31 17:13:40|1797.65|1781.65|1795.75|1779.75|1797.65|1781.65|1794.5|1778.5|14
1640970830000|2021-12-31 17:13:50|1796.04|1780.04|1796.88|1780.88|1796.88|1780.88|1796|1780|6
1640970840000|2021-12-31 17:14:00|1796.87|1780.87|1796.59|1780.59|1797.05|1781.05|1796.59|1780.59|8
1640970850000|2021-12-31 17:14:10|1796.58|1780.58|1795.87|1779.87|1796.63|1780.63|1795.85|1779.85|10
1640970860000|2021-12-31 17:14:20|1795.63|1779.63|1795.86|1779.86|1795.86|1779.86|1795.63|1779.63|2
1640970870000|2021-12-31 17:14:30|1795.91|1779.91|1796.5|1780.5|1796.6|1780.6|1795.5|1779.5|8
1640970890000|2021-12-31 17:14:50|1797.02|1781.02|1800|1784|1800.22|1784.22|1797.02|1781.02|11
1640970910000|2021-12-31 17:15:10|1800.5|1784.5|1801|1785|1801|1785|1800.5|1784.5|4
1640970920000|2021-12-31 17:15:20|1801.5|1785.5|1801.22|1785.22|1801.55|1785.55|1801.05|1785.05|11
1640970930000|2021-12-31 17:15:30|1801.25|1785.25|1802|1786|1802|1786|1801.22|1785.22|6
1640970940000|2021-12-31 17:15:40|1802.25|1786.25|1802.8|1786.8|1802.8|1786.8|1802|1786|5
1640970950000|2021-12-31 17:15:50|1802.75|1786.75|1803|1787|1803|1787|1802.64|1786.64|4
1640970960000|2021-12-31 17:16:00|1802.6|1786.6|1802.9|1786.9|1802.9|1786.9|1802.6|1786.6|2
1640970970000|2021-12-31 17:16:10|1802.8|1786.8|1801.65|1785.65|1802.8|1786.8|1801.65|1785.65|3
1640970980000|2021-12-31 17:16:20|1802|1786|1802.35|1786.35|1802.35|1786.35|1802|1786|2
1640970990000|2021-12-31 17:16:30|1802.5|1786.5|1803.1|1787.1|1803.1|1787.1|1802.5|1786.5|5
1640971000000|2021-12-31 17:16:40|1803.5|1787.5|1803.5|1787.5|1803.5|1787.5|1803.5|1787.5|1
1640971010000|2021-12-31 17:16:50|1803.61|1787.61|1804|1788|1804.45|1788.45|1803.61|1787.61|3
1640971020000|2021-12-31 17:17:00|1803.7|1787.7|1803|1787|1803.7|1787.7|1802.5|1786.5|12
1640971030000|2021-12-31 17:17:10|1803.5|1787.5|1803.5|1787.5|1803.5|1787.5|1803.5|1787.5|1
1640971050000|2021-12-31 17:17:30|1802.92|1786.92|1801.65|1785.65|1802.92|1786.92|1801.65|1785.65|10
1640971060000|2021-12-31 17:17:40|1801.75|1785.75|1802.13|1786.13|1802.13|1786.13|1801.65|1785.65|4
1640971070000|2021-12-31 17:17:50|1802|1786|1800.22|1784.22|1802|1786|1800|1784|13
1640971080000|2021-12-31 17:18:00|1800.47|1784.47|1799.3|1783.3|1800.47|1784.47|1799.3|1783.3|4
1640971090000|2021-12-31 17:18:10|1799|1783|1798.5|1782.5|1799|1783|1798.5|1782.5|4
1640971100000|2021-12-31 17:18:20|1798.26|1782.26|1798.1|1782.1|1798.5|1782.5|1798.1|1782.1|5
1640971110000|2021-12-31 17:18:30|1797.98|1781.98|1797.15|1781.15|1798.38|1782.38|1797.15|1781.15|6
1640971120000|2021-12-31 17:18:40|1796.79|1780.79|1795.5|1779.5|1797.2|1781.2|1795.5|1779.5|17
1640971130000|2021-12-31 17:18:50|1795.53|1779.53|1796.5|1780.5|1796.5|1780.5|1795.46|1779.46|10
1640971140000|2021-12-31 17:19:00|1796.69|1780.69|1796.5|1780.5|1796.69|1780.69|1796.5|1780.5|3
1640971160000|2021-12-31 17:19:20|1796.2|1780.2|1796.5|1780.5|1796.5|1780.5|1796.2|1780.2|2
1640971170000|2021-12-31 17:19:30|1796.41|1780.41|1796.25|1780.25|1796.5|1780.5|1796.25|1780.25|4
1640971180000|2021-12-31 17:19:40|1796.41|1780.41|1794.39|1778.39|1796.41|1780.41|1793.96|1777.96|23
1640971190000|2021-12-31 17:19:50|1794.5|1778.5|1793.45|1777.45|1795|1779|1793.17|1777.17|19
1640971200000|2021-12-31 17:20:00|1793.48|1777.48|1795.49|1779.49|1795.49|1779.49|1793.23|1777.23|9
1640971210000|2021-12-31 17:20:10|1795.11|1779.11|1798|1782|1798|1782|1794.8|1778.8|13
1640971220000|2021-12-31 17:20:20|1797.75|1781.75|1797.5|1781.5|1797.75|1781.75|1797.05|1781.05|12
1640971230000|2021-12-31 17:20:30|1797.22|1781.22|1797.8|1781.8|1797.8|1781.8|1797.22|1781.22|10
1640971240000|2021-12-31 17:20:40|1797.85|1781.85|1797.72|1781.72|1798.5|1782.5|1797.72|1781.72|16
1640971250000|2021-12-31 17:20:50|1797.94|1781.94|1797.25|1781.25|1798.01|1782.01|1797|1781|9
1640971260000|2021-12-31 17:21:00|1796.97|1780.97|1796.61|1780.61|1797.5|1781.5|1796.5|1780.5|8
1640971270000|2021-12-31 17:21:10|1795.8|1779.8|1794|1778|1795.8|1779.8|1793.47|1777.47|18
1640971280000|2021-12-31 17:21:20|1794.24|1778.24|1794.5|1778.5|1796|1780|1794.24|1778.24|15
1640971290000|2021-12-31 17:21:30|1794.65|1778.65|1794.5|1778.5|1794.72|1778.72|1794.4|1778.4|13
1640971300000|2021-12-31 17:21:40|1794.21|1778.21|1794.5|1778.5|1794.5|1778.5|1794.21|1778.21|3
1640971310000|2021-12-31 17:21:50|1794.65|1778.65|1793.98|1777.98|1794.65|1778.65|1793.48|1777.48|12
1640971320000|2021-12-31 17:22:00|1794.5|1778.5|1795.5|1779.5|1795.5|1779.5|1794.5|1778.5|4
1640971330000|2021-12-31 17:22:10|1796|1780|1798.8|1782.8|1798.89|1782.89|1796|1780|7
1640971340000|2021-12-31 17:22:20|1799.83|1783.83|1803.75|1787.75|1804.3|1788.3|1799.83|1783.83|11
1640971350000|2021-12-31 17:22:30|1803.56|1787.56|1803.5|1787.5|1803.56|1787.56|1803|1787|4
1640971360000|2021-12-31 17:22:40|1803|1787|1805.9|1789.9|1806|1790|1803|1787|11
1640971370000|2021-12-31 17:22:50|1806.16|1790.16|1807.5|1791.5|1807.5|1791.5|1806.16|1790.16|5
1640971380000|2021-12-31 17:23:00|1808|1792|1808|1792|1808|1792|1808|1792|1
1640971390000|2021-12-31 17:23:10|1807.84|1791.84|1808.35|1792.35|1808.35|1792.35|1807.84|1791.84|4
1640971400000|2021-12-31 17:23:20|1808|1792|1808|1792|1808.45|1792.45|1808|1792|6
1640971410000|2021-12-31 17:23:30|1808.66|1792.66|1809|1793|1809.55|1793.55|1808.66|1792.66|11
1640971420000|2021-12-31 17:23:40|1808.75|1792.75|1806.76|1790.76|1808.75|1792.75|1806.64|1790.64|7
1640971430000|2021-12-31 17:23:50|1805.7|1789.7|1804|1788|1806.5|1790.5|1804|1788|14
1640971440000|2021-12-31 17:24:00|1803.92|1787.92|1801|1785|1803.92|1787.92|1801|1785|8
1640971450000|2021-12-31 17:24:10|1801.31|1785.31|1802.67|1786.67|1803|1787|1801.31|1785.31|10
1640971460000|2021-12-31 17:24:20|1802.95|1786.95|1803|1787|1803.1|1787.1|1802.95|1786.95|5
1640971470000|2021-12-31 17:24:30|1802.82|1786.82|1802.51|1786.51|1803|1787|1802.2|1786.2|6
1640971480000|2021-12-31 17:24:40|1802.82|1786.82|1803|1787|1803.25|1787.25|1802.82|1786.82|5
1640971490000|2021-12-31 17:24:50|1803.35|1787.35|1803.06|1787.06|1803.35|1787.35|1802.9|1786.9|6
1640971500000|2021-12-31 17:25:00|1803.27|1787.27|1804|1788|1804|1788|1803.27|1787.27|4
1640971510000|2021-12-31 17:25:10|1804.24|1788.24|1806.45|1790.45|1806.45|1790.45|1804.24|1788.24|15
1640971520000|2021-12-31 17:25:20|1806.5|1790.5|1808.5|1792.5|1808.5|1792.5|1806.5|1790.5|8
1640971530000|2021-12-31 17:25:30|1809.35|1793.35|1809.5|1793.5|1809.5|1793.5|1809|1793|5
1640971540000|2021-12-31 17:25:40|1809.4|1793.4|1809|1793|1809.4|1793.4|1809|1793|4
1640971550000|2021-12-31 17:25:50|1808.92|1792.92|1806.5|1790.5|1808.92|1792.92|1806.5|1790.5|4
1640971560000|2021-12-31 17:26:00|1806.4|1790.4|1805.5|1789.5|1806.4|1790.4|1805.5|1789.5|5
1640971580000|2021-12-31 17:26:20|1805.39|1789.39|1805.5|1789.5|1805.5|1789.5|1805.39|1789.39|5
1640971590000|2021-12-31 17:26:30|1805.43|1789.43|1805.43|1789.43|1805.43|1789.43|1805.43|1789.43|1
1640971600000|2021-12-31 17:26:40|1805.5|1789.5|1806.5|1790.5|1806.5|1790.5|1805.5|1789.5|3
1640971630000|2021-12-31 17:27:10|1806.35|1790.35|1806|1790|1806.35|1790.35|1806|1790|3
1640971640000|2021-12-31 17:27:20|1805.97|1789.97|1805.92|1789.92|1805.97|1789.97|1805.92|1789.92|2
1640971650000|2021-12-31 17:27:30|1806|1790|1805|1789|1806|1790|1805|1789|8
1640971660000|2021-12-31 17:27:40|1804.5|1788.5|1802.09|1786.09|1804.5|1788.5|1801.22|1785.22|14
1640971670000|2021-12-31 17:27:50|1802.25|1786.25|1802.82|1786.82|1802.82|1786.82|1801.9|1785.9|8
1640971680000|2021-12-31 17:28:00|1802.7|1786.7|1802.5|1786.5|1803|1787|1802.5|1786.5|7
1640971690000|2021-12-31 17:28:10|1802.13|1786.13|1802|1786|1802.3|1786.3|1801.92|1785.92|9
1640971700000|2021-12-31 17:28:20|1802.5|1786.5|1799.5|1783.5|1802.69|1786.69|1799.5|1783.5|12
1640971710000|2021-12-31 17:28:30|1800.5|1784.5|1799.19|1783.19|1800.85|1784.85|1799.19|1783.19|10
1640971720000|2021-12-31 17:28:40|1798|1782|1800.5|1784.5|1800.5|1784.5|1796.95|1780.95|8
1640971730000|2021-12-31 17:28:50|1799.96|1783.96|1800.5|1784.5|1800.5|1784.5|1799.96|1783.96|8
1640971740000|2021-12-31 17:29:00|1800.9|1784.9|1801.42|1785.42|1801.45|1785.45|1800.75|1784.75|6
1640971750000|2021-12-31 17:29:10|1801.43|1785.43|1801.43|1785.43|1801.43|1785.43|1801.34|1785.34|5
1640971760000|2021-12-31 17:29:20|1801.37|1785.37|1803.92|1787.92|1804.25|1788.25|1801.37|1785.37|13
1640971770000|2021-12-31 17:29:30|1803.5|1787.5|1805|1789|1805|1789|1803.5|1787.5|6
1640971780000|2021-12-31 17:29:40|1804.78|1788.78|1803.9|1787.9|1804.82|1788.82|1803.9|1787.9|11
1640971790000|2021-12-31 17:29:50|1803.92|1787.92|1803.5|1787.5|1804.15|1788.15|1803.5|1787.5|4
1640971800000|2021-12-31 17:30:00|1803.22|1787.22|1805.79|1789.79|1805.95|1789.95|1802.82|1786.82|16
1640971810000|2021-12-31 17:30:10|1805.5|1789.5|1803.3|1787.3|1805.75|1789.75|1803.3|1787.3|14
1640971820000|2021-12-31 17:30:20|1803.5|1787.5|1805.92|1789.92|1806|1790|1802.45|1786.45|22
1640971830000|2021-12-31 17:30:30|1806.1|1790.1|1805.81|1789.81|1806.1|1790.1|1805.81|1789.81|5
1640971840000|2021-12-31 17:30:40|1806.23|1790.23|1806|1790|1806.23|1790.23|1805.81|1789.81|6
1640971850000|2021-12-31 17:30:50|1806.5|1790.5|1806.32|1790.32|1807.19|1791.19|1805.41|1789.41|14
1640971860000|2021-12-31 17:31:00|1806.01|1790.01|1807.05|1791.05|1807.15|1791.15|1806.01|1790.01|7
1640971870000|2021-12-31 17:31:10|1807.5|1791.5|1809.59|1793.59|1809.59|1793.59|1807.5|1791.5|9
1640971880000|2021-12-31 17:31:20|1809.67|1793.67|1809.9|1793.9|1810.17|1794.17|1809.5|1793.5|8
1640971890000|2021-12-31 17:31:30|1810|1794|1809.67|1793.67|1810|1794|1809.13|1793.13|11
1640971900000|2021-12-31 17:31:40|1809.77|1793.77|1809.67|1793.67|1809.77|1793.77|1809.67|1793.67|3
1640971910000|2021-12-31 17:31:50|1809.59|1793.59|1809.67|1793.67|1810.12|1794.12|1809.59|1793.59|6
1640971920000|2021-12-31 17:32:00|1809.65|1793.65|1810.58|1794.58|1810.58|1794.58|1809.24|1793.24|9
1640971930000|2021-12-31 17:32:10|1810.57|1794.57|1811.79|1795.79|1812|1796|1810.57|1794.57|10
1640971940000|2021-12-31 17:32:20|1811.5|1795.5|1816.9|1800.9|1816.99|1800.99|1811.5|1795.5|17
1640971950000|2021-12-31 17:32:30|1817.22|1801.22|1820|1804|1820|1804|1816.98|1800.98|12
1640971960000|2021-12-31 17:32:40|1820.5|1804.5|1822.1|1806.1|1822.1|1806.1|1820.5|1804.5|8
1640971970000|2021-12-31 17:32:50|1821.65|1805.65|1821.59|1805.59|1821.67|1805.67|1821.59|1805.59|3
1640971980000|2021-12-31 17:33:00|1821.5|1805.5|1819.46|1803.46|1821.65|1805.65|1819.46|1803.46|15
1640971990000|2021-12-31 17:33:10|1819.5|1803.5|1819|1803|1819.69|1803.69|1818.6|1802.6|11
1640972000000|2021-12-31 17:33:20|1819.15|1803.15|1819.92|1803.92|1820.35|1804.35|1819.15|1803.15|7
1640972010000|2021-12-31 17:33:30|1819.5|1803.5|1818.35|1802.35|1819.5|1803.5|1818.27|1802.27|6
1640972020000|2021-12-31 17:33:40|1818.27|1802.27|1815.28|1799.28|1818.35|1802.35|1815.28|1799.28|9
1640972030000|2021-12-31 17:33:50|1814.78|1798.78|1813.78|1797.78|1814.78|1798.78|1813.73|1797.73|7
1640972040000|2021-12-31 17:34:00|1813.92|1797.92|1814.98|1798.98|1815.58|1799.58|1813.5|1797.5|14
1640972050000|2021-12-31 17:34:10|1815|1799|1813.9|1797.9|1815|1799|1813.9|1797.9|4
1640972060000|2021-12-31 17:34:20|1814|1798|1813|1797|1814.23|1798.23|1813|1797|6
1640972070000|2021-12-31 17:34:30|1813.19|1797.19|1812.81|1796.81|1813.19|1797.19|1812.81|1796.81|5
1640972080000|2021-12-31 17:34:40|1813|1797|1813.41|1797.41|1813.41|1797.41|1812.81|1796.81|6
1640972090000|2021-12-31 17:34:50|1813.4|1797.4|1813.4|1797.4|1813.4|1797.4|1813.4|1797.4|1
1640972100000|2021-12-31 17:35:00|1813.35|1797.35|1813|1797|1813.35|1797.35|1813|1797|4
1640972110000|2021-12-31 17:35:10|1813.05|1797.05|1813.5|1797.5|1813.5|1797.5|1813.05|1797.05|4
1640972120000|2021-12-31 17:35:20|1813.69|1797.69|1815.28|1799.28|1815.28|1799.28|1813.69|1797.69|11
1640972130000|2021-12-31 17:35:30|1815.6|1799.6|1817.13|1801.13|1817.13|1801.13|1815.5|1799.5|14
1640972140000|2021-12-31 17:35:40|1817.5|1801.5|1818.82|1802.82|1819.32|1803.32|1817.5|1801.5|10
1640972150000|2021-12-31 17:35:50|1818.6|1802.6|1820.5|1804.5|1820.5|1804.5|1818.6|1802.6|8
1640972160000|2021-12-31 17:36:00|1820|1804|1820|1804|1820.07|1804.07|1819.5|1803.5|9
1640972170000|2021-12-31 17:36:10|1820.15|1804.15|1820.3|1804.3|1820.3|1804.3|1819.5|1803.5|4
1640972180000|2021-12-31 17:36:20|1820.5|1804.5|1821.5|1805.5|1821.65|1805.65|1820.5|1804.5|6
1640972190000|2021-12-31 17:36:30|1821|1805|1821|1805|1821|1805|1821|1805|1
1640972200000|2021-12-31 17:36:40|1821.47|1805.47|1821.58|1805.58|1821.7|1805.7|1821.47|1805.47|12
1640972210000|2021-12-31 17:36:50|1821.5|1805.5|1821.57|1805.57|1821.65|1805.65|1821.5|1805.5|5
1640972220000|2021-12-31 17:37:00|1821.65|1805.65|1821.57|1805.57|1821.72|1805.72|1821.5|1805.5|4
1640972230000|2021-12-31 17:37:10|1821.72|1805.72|1821.89|1805.89|1821.89|1805.89|1821.72|1805.72|3
1640972240000|2021-12-31 17:37:20|1821.74|1805.74|1822.35|1806.35|1822.35|1806.35|1821.74|1805.74|10
1640972250000|2021-12-31 17:37:30|1822.1|1806.1|1822.1|1806.1|1822.1|1806.1|1822.1|1806.1|1
1640972260000|2021-12-31 17:37:40|1821.96|1805.96|1821.96|1805.96|1822.05|1806.05|1821.96|1805.96|3
1640972270000|2021-12-31 17:37:50|1822.05|1806.05|1822.1|1806.1|1822.1|1806.1|1821.96|1805.96|4
1640972280000|2021-12-31 17:38:00|1822.36|1806.36|1823.44|1807.44|1823.44|1807.44|1822.36|1806.36|8
1640972290000|2021-12-31 17:38:10|1823.5|1807.5|1824.22|1808.22|1824.22|1808.22|1823.5|1807.5|4
1640972300000|2021-12-31 17:38:20|1824.5|1808.5|1826.46|1810.46|1826.46|1810.46|1824.5|1808.5|8
1640972310000|2021-12-31 17:38:30|1826.02|1810.02|1827.23|1811.23|1827.5|1811.5|1826.02|1810.02|12
1640972320000|2021-12-31 17:38:40|1827.5|1811.5|1827.4|1811.4|1827.53|1811.53|1827.38|1811.38|4
1640972330000|2021-12-31 17:38:50|1826.75|1810.75|1826.65|1810.65|1826.75|1810.75|1826.55|1810.55|3
1640972340000|2021-12-31 17:39:00|1826.9|1810.9|1827.5|1811.5|1827.67|1811.67|1826.9|1810.9|5
1640972350000|2021-12-31 17:39:10|1827.22|1811.22|1827.5|1811.5|1827.5|1811.5|1826.55|1810.55|8
1640972360000|2021-12-31 17:39:20|1827.7|1811.7|1827.7|1811.7|1827.7|1811.7|1827.7|1811.7|1
1640972370000|2021-12-31 17:39:30|1827.55|1811.55|1827.25|1811.25|1828|1812|1827.25|1811.25|5
1640972380000|2021-12-31 17:39:40|1826.5|1810.5|1824.5|1808.5|1826.5|1810.5|1824.5|1808.5|9
1640972390000|2021-12-31 17:39:50|1824.92|1808.92|1825.25|1809.25|1825.25|1809.25|1824.5|1808.5|9
1640972400000|2021-12-31 17:40:00|1825.23|1809.23|1825.23|1809.23|1825.35|1809.35|1825.23|1809.23|3
1640972410000|2021-12-31 17:40:10|1825.45|1809.45|1825.45|1809.45|1825.45|1809.45|1825.45|1809.45|1
1640972420000|2021-12-31 17:40:20|1825.23|1809.23|1825.03|1809.03|1825.23|1809.23|1825.03|1809.03|5
1640972430000|2021-12-31 17:40:30|1825.04|1809.04|1824.35|1808.35|1825.04|1809.04|1824.35|1808.35|4
1640972440000|2021-12-31 17:40:40|1824.5|1808.5|1824.5|1808.5|1824.5|1808.5|1823.95|1807.95|6
1640972450000|2021-12-31 17:40:50|1824.05|1808.05|1824.5|1808.5|1824.5|1808.5|1824.05|1808.05|5
1640972460000|2021-12-31 17:41:00|1824.65|1808.65|1825.24|1809.24|1825.24|1809.24|1824.65|1808.65|2
1640972480000|2021-12-31 17:41:20|1825.23|1809.23|1823.5|1807.5|1825.23|1809.23|1823.5|1807.5|4
1640972490000|2021-12-31 17:41:30|1823.01|1807.01|1823.01|1807.01|1823.01|1807.01|1822.25|1806.25|5
1640972500000|2021-12-31 17:41:40|1823.35|1807.35|1823.78|1807.78|1823.78|1807.78|1823.35|1807.35|3
1640972510000|2021-12-31 17:41:50|1823.89|1807.89|1822.5|1806.5|1823.92|1807.92|1822.5|1806.5|5
1640972520000|2021-12-31 17:42:00|1822.15|1806.15|1822.15|1806.15|1822.15|1806.15|1822.15|1806.15|1
1640972540000|2021-12-31 17:42:20|1822.2|1806.2|1821.99|1805.99|1822.2|1806.2|1821.99|1805.99|3
1640972550000|2021-12-31 17:42:30|1821.65|1805.65|1821.94|1805.94|1822.15|1806.15|1821.65|1805.65|3
1640972560000|2021-12-31 17:42:40|1822.15|1806.15|1824.53|1808.53|1824.53|1808.53|1821.65|1805.65|12
1640972570000|2021-12-31 17:42:50|1824.83|1808.83|1824.56|1808.56|1824.83|1808.83|1824.56|1808.56|2
1640972580000|2021-12-31 17:43:00|1825.5|1809.5|1826|1810|1826.05|1810.05|1825.5|1809.5|8
1640972590000|2021-12-31 17:43:10|1826.01|1810.01|1825.82|1809.82|1826.1|1810.1|1825.75|1809.75|6
1640972600000|2021-12-31 17:43:20|1825.5|1809.5|1827.3|1811.3|1827.3|1811.3|1825.5|1809.5|9
1640972610000|2021-12-31 17:43:30|1827.5|1811.5|1827.92|1811.92|1828.35|1812.35|1827.5|1811.5|9
1640972630000|2021-12-31 17:43:50|1827.9|1811.9|1827.4|1811.4|1828|1812|1827|1811|6
1640972640000|2021-12-31 17:44:00|1827.5|1811.5|1827.72|1811.72|1827.85|1811.85|1827.5|1811.5|3
1640972650000|2021-12-31 17:44:10|1827.53|1811.53|1828|1812|1828.05|1812.05|1827.53|1811.53|7
1640972660000|2021-12-31 17:44:20|1827.75|1811.75|1827.75|1811.75|1827.75|1811.75|1827.75|1811.75|1
1640972670000|2021-12-31 17:44:30|1828|1812|1827.72|1811.72|1828|1812|1827.72|1811.72|2
1640972680000|2021-12-31 17:44:40|1827.86|1811.86|1828.79|1812.79|1829|1813|1827.86|1811.86|8
1640972690000|2021-12-31 17:44:50|1829.45|1813.45|1829.5|1813.5|1829.95|1813.95|1829.45|1813.45|5
1640972700000|2021-12-31 17:45:00|1829.53|1813.53|1829.5|1813.5|1829.55|1813.55|1829.5|1813.5|3
1640972710000|2021-12-31 17:45:10|1830|1814|1830.9|1814.9|1830.9|1814.9|1829.75|1813.75|8
1640972720000|2021-12-31 17:45:20|1830.8|1814.8|1831|1815|1831.11|1815.11|1830.5|1814.5|6
1640972730000|2021-12-31 17:45:30|1830.29|1814.29|1829.5|1813.5|1830.29|1814.29|1829.5|1813.5|7
1640972740000|2021-12-31 17:45:40|1829.4|1813.4|1829.4|1813.4|1829.4|1813.4|1829.34|1813.34|3
1640972750000|2021-12-31 17:45:50|1829.2|1813.2|1829.2|1813.2|1829.2|1813.2|1829.2|1813.2|1
1640972760000|2021-12-31 17:46:00|1828.8|1812.8|1828.55|1812.55|1828.8|1812.8|1828.55|1812.55|2
1640972770000|2021-12-31 17:46:10|1828.5|1812.5|1827.6|1811.6|1828.5|1812.5|1827.55|1811.55|4
1640972780000|2021-12-31 17:46:20|1828|1812|1828|1812|1828|1812|1828|1812|1
1640972790000|2021-12-31 17:46:30|1828.2|1812.2|1828.35|1812.35|1828.35|1812.35|1828.2|1812.2|3
1640972800000|2021-12-31 17:46:40|1828.5|1812.5|1828.45|1812.45|1828.5|1812.5|1828.4|1812.4|3
1640972810000|2021-12-31 17:46:50|1828.5|1812.5|1827.5|1811.5|1828.5|1812.5|1827.5|1811.5|6
1640972820000|2021-12-31 17:47:00|1827.38|1811.38|1826.5|1810.5|1827.38|1811.38|1826.5|1810.5|4
1640972830000|2021-12-31 17:47:10|1826.21|1810.21|1825.1|1809.1|1826.21|1810.21|1825.1|1809.1|4
1640972840000|2021-12-31 17:47:20|1825.05|1809.05|1823.6|1807.6|1825.05|1809.05|1823.5|1807.5|6
1640972850000|2021-12-31 17:47:30|1823.49|1807.49|1823.93|1807.93|1823.93|1807.93|1823.25|1807.25|7
1640972860000|2021-12-31 17:47:40|1824.16|1808.16|1823.5|1807.5|1824.16|1808.16|1823.5|1807.5|3
1640972870000|2021-12-31 17:47:50|1823.15|1807.15|1822.61|1806.61|1823.47|1807.47|1822.61|1806.61|7
1640972880000|2021-12-31 17:48:00|1822.51|1806.51|1821.55|1805.55|1822.51|1806.51|1821.55|1805.55|3
1640972890000|2021-12-31 17:48:10|1821.5|1805.5|1821.5|1805.5|1821.5|1805.5|1821.5|1805.5|1
1640972900000|2021-12-31 17:48:20|1821|1805|1819.5|1803.5|1821|1805|1819.5|1803.5|5
1640972910000|2021-12-31 17:48:30|1819.44|1803.44|1818.55|1802.55|1819.5|1803.5|1818.55|1802.55|4
1640972920000|2021-12-31 17:48:40|1818.5|1802.5|1819.3|1803.3|1819.3|1803.3|1818.5|1802.5|7
1640972930000|2021-12-31 17:48:50|1819.34|1803.34|1820.1|1804.1|1820.1|1804.1|1819.34|1803.34|3
1640972950000|2021-12-31 17:49:10|1820.39|1804.39|1821|1805|1821.43|1805.43|1820.39|1804.39|4
1640972960000|2021-12-31 17:49:20|1821.18|1805.18|1821|1805|1821.18|1805.18|1821|1805|2
1640972970000|2021-12-31 17:49:30|1820.88|1804.88|1820.11|1804.11|1820.88|1804.88|1819.6|1803.6|9
1640972980000|2021-12-31 17:49:40|1820.18|1804.18|1822.72|1806.72|1822.72|1806.72|1820.18|1804.18|9
1640972990000|2021-12-31 17:49:50|1822.78|1806.78|1824.5|1808.5|1824.5|1808.5|1822.78|1806.78|7
1640973000000|2021-12-31 17:50:00|1824|1808|1824.4|1808.4|1824.4|1808.4|1823.5|1807.5|4
1640973010000|2021-12-31 17:50:10|1824.5|1808.5|1824.88|1808.88|1824.88|1808.88|1824.5|1808.5|2
1640973030000|2021-12-31 17:50:30|1824.65|1808.65|1824.75|1808.75|1824.75|1808.75|1824.65|1808.65|4
1640973040000|2021-12-31 17:50:40|1824.5|1808.5|1824.11|1808.11|1824.5|1808.5|1823.66|1807.66|5
1640973060000|2021-12-31 17:51:00|1823.81|1807.81|1824.48|1808.48|1824.5|1808.5|1823.81|1807.81|5
1640973070000|2021-12-31 17:51:10|1824.38|1808.38|1825.23|1809.23|1825.5|1809.5|1824.38|1808.38|14
1640973080000|2021-12-31 17:51:20|1825.37|1809.37|1824.98|1808.98|1825.5|1809.5|1824.98|1808.98|5
1640973090000|2021-12-31 17:51:30|1824.81|1808.81|1824.38|1808.38|1824.81|1808.81|1824.38|1808.38|4
1640973100000|2021-12-31 17:51:40|1824.67|1808.67|1824.39|1808.39|1824.67|1808.67|1824.04|1808.04|4
1640973110000|2021-12-31 17:51:50|1824.5|1808.5|1824.39|1808.39|1824.6|1808.6|1824.39|1808.39|5
1640973120000|2021-12-31 17:52:00|1824.22|1808.22|1823.99|1807.99|1824.39|1808.39|1823.99|1807.99|4
1640973130000|2021-12-31 17:52:10|1823.89|1807.89|1823.8|1807.8|1823.89|1807.89|1823.41|1807.41|4
1640973140000|2021-12-31 17:52:20|1824.35|1808.35|1825.48|1809.48|1825.5|1809.5|1824.35|1808.35|9
1640973150000|2021-12-31 17:52:30|1825.55|1809.55|1825.48|1809.48|1825.55|1809.55|1825.03|1809.03|4
1640973160000|2021-12-31 17:52:40|1825.5|1809.5|1825.3|1809.3|1825.5|1809.5|1825|1809|8
1640973170000|2021-12-31 17:52:50|1825.5|1809.5|1824.55|1808.55|1825.5|1809.5|1824.55|1808.55|5
1640973180000|2021-12-31 17:53:00|1824.5|1808.5|1824.65|1808.65|1824.65|1808.65|1824.5|1808.5|4
1640973190000|2021-12-31 17:53:10|1825|1809|1825.5|1809.5|1825.5|1809.5|1825|1809|3
1640973200000|2021-12-31 17:53:20|1826|1810|1826|1810|1826|1810|1826|1810|1
1640973210000|2021-12-31 17:53:30|1825.5|1809.5|1826.28|1810.28|1826.4|1810.4|1825.5|1809.5|5
1640973220000|2021-12-31 17:53:40|1826.5|1810.5|1826.5|1810.5|1826.5|1810.5|1826.36|1810.36|5
1640973230000|2021-12-31 17:53:50|1826.88|1810.88|1827|1811|1827.25|1811.25|1826.88|1810.88|5
1640973240000|2021-12-31 17:54:00|1826.91|1810.91|1823.19|1807.19|1826.91|1810.91|1823.19|1807.19|15
1640973250000|2021-12-31 17:54:10|1823.08|1807.08|1823|1807|1823.08|1807.08|1822.94|1806.94|3
1640973260000|2021-12-31 17:54:20|1822.61|1806.61|1822.59|1806.59|1822.61|1806.61|1822.59|1806.59|2
1640973270000|2021-12-31 17:54:30|1822.63|1806.63|1823|1807|1823|1807|1822.55|1806.55|3
1640973280000|2021-12-31 17:54:40|1822.89|1806.89|1821.88|1805.88|1822.89|1806.89|1821.55|1805.55|7
1640973290000|2021-12-31 17:54:50|1821.51|1805.51|1821.9|1805.9|1821.9|1805.9|1821.5|1805.5|5
1640973300000|2021-12-31 17:55:00|1821.5|1805.5|1820.27|1804.27|1821.5|1805.5|1820.27|1804.27|9
1640973310000|2021-12-31 17:55:10|1820.15|1804.15|1820.75|1804.75|1820.75|1804.75|1820.04|1804.04|9
1640973320000|2021-12-31 17:55:20|1820.5|1804.5|1821.11|1805.11|1821.5|1805.5|1820.5|1804.5|9
1640973330000|2021-12-31 17:55:30|1821.08|1805.08|1821.8|1805.8|1821.8|1805.8|1821.08|1805.08|5
1640973340000|2021-12-31 17:55:40|1821.73|1805.73|1821.6|1805.6|1821.73|1805.73|1821.4|1805.4|4
1640973350000|2021-12-31 17:55:50|1821.8|1805.8|1821.8|1805.8|1821.8|1805.8|1821.8|1805.8|1
1640973360000|2021-12-31 17:56:00|1821.73|1805.73|1821.5|1805.5|1821.73|1805.73|1821.32|1805.32|6
1640973370000|2021-12-31 17:56:10|1821.36|1805.36|1821.22|1805.22|1821.36|1805.36|1821.22|1805.22|2
1640973390000|2021-12-31 17:56:30|1821.5|1805.5|1821.5|1805.5|1821.65|1805.65|1821.5|1805.5|3
1640973400000|2021-12-31 17:56:40|1821.56|1805.56|1821.34|1805.34|1821.56|1805.56|1821.2|1805.2|7
1640973410000|2021-12-31 17:56:50|1821.5|1805.5|1821.5|1805.5|1821.5|1805.5|1821.5|1805.5|1
1640973420000|2021-12-31 17:57:00|1821.55|1805.55|1821.4|1805.4|1821.55|1805.55|1821.4|1805.4|2
1640973430000|2021-12-31 17:57:10|1821.1|1805.1|1821.1|1805.1|1821.1|1805.1|1821.1|1805.1|1
1640973440000|2021-12-31 17:57:20|1821.5|1805.5|1821.83|1805.83|1821.83|1805.83|1821.14|1805.14|8
1640973450000|2021-12-31 17:57:30|1821.65|1805.65|1822.5|1806.5|1822.5|1806.5|1821.65|1805.65|3
1640973470000|2021-12-31 17:57:50|1822.35|1806.35|1822.35|1806.35|1822.35|1806.35|1822.35|1806.35|1
1640973480000|2021-12-31 17:58:00|1822.5|1806.5|1823.5|1807.5|1823.5|1807.5|1822.5|1806.5|9
1640973490000|2021-12-31 17:58:10|1823.33|1807.33|1823.5|1807.5|1823.88|1807.88|1823.16|1807.16|6
1640973500000|2021-12-31 17:58:20|1823.88|1807.88|1825.5|1809.5|1825.5|1809.5|1823.88|1807.88|11
1640973510000|2021-12-31 17:58:30|1825.22|1809.22|1825|1809|1825.25|1809.25|1825|1809|3
1640973520000|2021-12-31 17:58:40|1824.97|1808.97|1825.7|1809.7|1825.7|1809.7|1824.95|1808.95|4
1640973530000|2021-12-31 17:58:50|1826|1810|1828.72|1812.72|1828.94|1812.94|1826|1810|18
1640973540000|2021-12-31 17:59:00|1828.94|1812.94|1830.17|1814.17|1830.17|1814.17|1828.94|1812.94|6
1640973550000|2021-12-31 17:59:10|1830.5|1814.5|1831.96|1815.96|1831.96|1815.96|1830.5|1814.5|8
1640973560000|2021-12-31 17:59:20|1832|1816|1831|1815|1832.3|1816.3|1831|1815|9
1640973570000|2021-12-31 17:59:30|1830.5|1814.5|1830|1814|1830.5|1814.5|1829.5|1813.5|9
1640973580000|2021-12-31 17:59:40|1829.94|1813.94|1830.5|1814.5|1830.5|1814.5|1829.94|1813.94|3
1640973590000|2021-12-31 17:59:50|1830.29|1814.29|1830.32|1814.32|1830.5|1814.5|1830.13|1814.13|4
1640973600000|2021-12-31 18:00:00|1829.82|1813.82|1826.5|1810.5|1829.82|1813.82|1826.5|1810.5|15
1640973610000|2021-12-31 18:00:10|1826|1810|1826.42|1810.42|1826.42|1810.42|1825.92|1809.92|7
1640973620000|2021-12-31 18:00:20|1826.49|1810.49|1826.42|1810.42|1826.49|1810.49|1826.42|1810.42|4
1640973630000|2021-12-31 18:00:30|1826.47|1810.47|1826.42|1810.42|1826.47|1810.47|1826.42|1810.42|2
1640973640000|2021-12-31 18:00:40|1826.47|1810.47|1827|1811|1827.4|1811.4|1826.42|1810.42|13
1640973650000|2021-12-31 18:00:50|1827.25|1811.25|1826.03|1810.03|1827.25|1811.25|1826.03|1810.03|7
1640973660000|2021-12-31 18:01:00|1826.02|1810.02|1825.55|1809.55|1826.5|1810.5|1825.16|1809.16|13
1640973670000|2021-12-31 18:01:10|1825.26|1809.26|1825.55|1809.55|1825.55|1809.55|1825.26|1809.26|2
1640973680000|2021-12-31 18:01:20|1825.76|1809.76|1828.19|1812.19|1828.19|1812.19|1825.76|1809.76|7
1640973690000|2021-12-31 18:01:30|1828|1812|1829.19|1813.19|1829.32|1813.32|1828|1812|7
1640973700000|2021-12-31 18:01:40|1829.5|1813.5|1829.76|1813.76|1829.76|1813.76|1829.5|1813.5|2
1640973710000|2021-12-31 18:01:50|1829.5|1813.5|1829.5|1813.5|1829.5|1813.5|1828.95|1812.95|5
1640973720000|2021-12-31 18:02:00|1829.61|1813.61|1829.61|1813.61|1829.73|1813.73|1829.61|1813.61|3
1640973730000|2021-12-31 18:02:10|1830.11|1814.11|1831.45|1815.45|1831.45|1815.45|1830.11|1814.11|4
1640973740000|2021-12-31 18:02:20|1831.9|1815.9|1832.94|1816.94|1832.94|1816.94|1831.9|1815.9|7
1640973750000|2021-12-31 18:02:30|1832.99|1816.99|1833.4|1817.4|1833.4|1817.4|1832.89|1816.89|7
1640973760000|2021-12-31 18:02:40|1833.2|1817.2|1833.2|1817.2|1833.2|1817.2|1833.2|1817.2|1
1640973770000|2021-12-31 18:02:50|1833.4|1817.4|1834.05|1818.05|1834.05|1818.05|1833.4|1817.4|4
1640973780000|2021-12-31 18:03:00|1834.25|1818.25|1834|1818|1834.25|1818.25|1834|1818|2
1640973800000|2021-12-31 18:03:20|1833.5|1817.5|1832.6|1816.6|1833.55|1817.55|1832.6|1816.6|9
1640973810000|2021-12-31 18:03:30|1832.5|1816.5|1831.87|1815.87|1832.5|1816.5|1831.82|1815.82|4
1640973820000|2021-12-31 18:03:40|1832.17|1816.17|1832.17|1816.17|1832.17|1816.17|1832.04|1816.04|4
1640973830000|2021-12-31 18:03:50|1832.75|1816.75|1831.55|1815.55|1832.75|1816.75|1831.55|1815.55|7
1640973840000|2021-12-31 18:04:00|1832|1816|1832|1816|1832|1816|1831.5|1815.5|3
1640973850000|2021-12-31 18:04:10|1831.84|1815.84|1831.84|1815.84|1831.84|1815.84|1831.84|1815.84|1
1640973860000|2021-12-31 18:04:20|1831.5|1815.5|1833.26|1817.26|1833.26|1817.26|1831.5|1815.5|8
1640973870000|2021-12-31 18:04:30|1833.5|1817.5|1833.5|1817.5|1833.5|1817.5|1833.5|1817.5|1
1640973880000|2021-12-31 18:04:40|1833.38|1817.38|1833.26|1817.26|1833.5|1817.5|1833.17|1817.17|5
1640973890000|2021-12-31 18:04:50|1833.38|1817.38|1833.5|1817.5|1833.5|1817.5|1833.38|1817.38|2
1640973900000|2021-12-31 18:05:00|1834|1818|1834.6|1818.6|1834.79|1818.79|1834|1818|5
1640973910000|2021-12-31 18:05:10|1835|1819|1835|1819|1835|1819|1834.6|1818.6|3
1640973930000|2021-12-31 18:05:30|1834.6|1818.6|1835.63|1819.63|1835.63|1819.63|1834.6|1818.6|6
1640973940000|2021-12-31 18:05:40|1835.8|1819.8|1836.3|1820.3|1836.3|1820.3|1835.8|1819.8|2
1640973960000|2021-12-31 18:06:00|1836.5|1820.5|1835.6|1819.6|1836.65|1820.65|1835.6|1819.6|6
1640973970000|2021-12-31 18:06:10|1835.8|1819.8|1836.3|1820.3|1836.3|1820.3|1835.8|1819.8|5
1640973980000|2021-12-31 18:06:20|1836.5|1820.5|1836.5|1820.5|1836.5|1820.5|1836.5|1820.5|1
1640973990000|2021-12-31 18:06:30|1836.22|1820.22|1835.89|1819.89|1836.29|1820.29|1835.73|1819.73|5
1640974000000|2021-12-31 18:06:40|1836.14|1820.14|1836.14|1820.14|1836.14|1820.14|1836.14|1820.14|1
1640974010000|2021-12-31 18:06:50|1836.35|1820.35|1836.14|1820.14|1836.35|1820.35|1836.14|1820.14|2
1640974020000|2021-12-31 18:07:00|1836.1|1820.1|1835.5|1819.5|1836.1|1820.1|1835.5|1819.5|3
1640974050000|2021-12-31 18:07:30|1835|1819|1832.7|1816.7|1835|1819|1832.7|1816.7|8
1640974060000|2021-12-31 18:07:40|1832.5|1816.5|1832.5|1816.5|1832.5|1816.5|1832.5|1816.5|1
1640974070000|2021-12-31 18:07:50|1832.55|1816.55|1832.5|1816.5|1832.55|1816.55|1832.5|1816.5|2
1640974080000|2021-12-31 18:08:00|1832.15|1816.15|1832.33|1816.33|1832.5|1816.5|1832.15|1816.15|3
1640974090000|2021-12-31 18:08:10|1831.93|1815.93|1831.36|1815.36|1832.31|1816.31|1830.58|1814.58|12
1640974100000|2021-12-31 18:08:20|1831.03|1815.03|1831.02|1815.02|1831.08|1815.08|1830.52|1814.52|7
1640974110000|2021-12-31 18:08:30|1831|1815|1830.57|1814.57|1831|1815|1830.52|1814.52|3
1640974120000|2021-12-31 18:08:40|1830.52|1814.52|1830.12|1814.12|1830.52|1814.52|1830.12|1814.12|5
1640974130000|2021-12-31 18:08:50|1829.55|1813.55|1827.4|1811.4|1829.55|1813.55|1827.22|1811.22|11
1640974140000|2021-12-31 18:09:00|1827.22|1811.22|1827.82|1811.82|1828|1812|1826.77|1810.77|10
1640974150000|2021-12-31 18:09:10|1828|1812|1827.76|1811.76|1828.5|1812.5|1827.76|1811.76|4
1640974160000|2021-12-31 18:09:20|1827.5|1811.5|1827.22|1811.22|1827.5|1811.5|1826.87|1810.87|8
1640974170000|2021-12-31 18:09:30|1827.47|1811.47|1827.47|1811.47|1827.47|1811.47|1827.47|1811.47|1
1640974180000|2021-12-31 18:09:40|1827.36|1811.36|1827.27|1811.27|1827.5|1811.5|1827.17|1811.17|4
1640974190000|2021-12-31 18:09:50|1827.5|1811.5|1827|1811|1827.5|1811.5|1826.35|1810.35|9
1640974200000|2021-12-31 18:10:00|1826.9|1810.9|1827.76|1811.76|1827.76|1811.76|1826.9|1810.9|4
1640974210000|2021-12-31 18:10:10|1827.88|1811.88|1828.5|1812.5|1829|1813|1827.88|1811.88|6
1640974220000|2021-12-31 18:10:20|1829.5|1813.5|1829.5|1813.5|1829.5|1813.5|1829.5|1813.5|1
1640974230000|2021-12-31 18:10:30|1829.72|1813.72|1830|1814|1830|1814|1829.72|1813.72|2
1640974240000|2021-12-31 18:10:40|1830.5|1814.5|1830.5|1814.5|1830.5|1814.5|1830.5|1814.5|1
1640974250000|2021-12-31 18:10:50|1830.26|1814.26|1828.33|1812.33|1830.26|1814.26|1828.3|1812.3|10
1640974260000|2021-12-31 18:11:00|1828.43|1812.43|1828|1812|1828.43|1812.43|1827.5|1811.5|7
1640974270000|2021-12-31 18:11:10|1827.89|1811.89|1828.5|1812.5|1828.75|1812.75|1827.89|1811.89|5
1640974280000|2021-12-31 18:11:20|1828.75|1812.75|1828.9|1812.9|1828.96|1812.96|1828.75|1812.75|3
1640974290000|2021-12-31 18:11:30|1828.81|1812.81|1827.59|1811.59|1828.81|1812.81|1827.59|1811.59|6
1640974300000|2021-12-31 18:11:40|1827.47|1811.47|1827.32|1811.32|1827.78|1811.78|1827.05|1811.05|5
1640974320000|2021-12-31 18:12:00|1826.75|1810.75|1827|1811|1827.5|1811.5|1826.75|1810.75|4
1640974330000|2021-12-31 18:12:10|1827.5|1811.5|1826.51|1810.51|1827.5|1811.5|1826.51|1810.51|4
1640974340000|2021-12-31 18:12:20|1826.27|1810.27|1826.51|1810.51|1826.52|1810.52|1826.27|1810.27|8
1640974350000|2021-12-31 18:12:30|1826.09|1810.09|1825.5|1809.5|1826.22|1810.22|1825.5|1809.5|5
1640974380000|2021-12-31 18:13:00|1825.25|1809.25|1824.98|1808.98|1825.39|1809.39|1824.98|1808.98|4
1640974390000|2021-12-31 18:13:10|1825.39|1809.39|1824.5|1808.5|1825.39|1809.39|1824.5|1808.5|6
1640974400000|2021-12-31 18:13:20|1824.1|1808.1|1824|1808|1824.1|1808.1|1824|1808|2
1640974410000|2021-12-31 18:13:30|1823.71|1807.71|1823.5|1807.5|1823.78|1807.78|1823.44|1807.44|6
1640974430000|2021-12-31 18:13:50|1823.6|1807.6|1824.13|1808.13|1824.5|1808.5|1823.6|1807.6|3
1640974440000|2021-12-31 18:14:00|1823.63|1807.63|1823.24|1807.24|1823.67|1807.67|1823.23|1807.23|11
1640974470000|2021-12-31 18:14:30|1823.33|1807.33|1822.83|1806.83|1823.33|1807.33|1822.83|1806.83|3
1640974480000|2021-12-31 18:14:40|1822.5|1806.5|1822.2|1806.2|1822.5|1806.5|1822.1|1806.1|3
1640974490000|2021-12-31 18:14:50|1821.92|1805.92|1820.5|1804.5|1821.92|1805.92|1820.32|1804.32|16
1640974500000|2021-12-31 18:15:00|1820.42|1804.42|1818.1|1802.1|1820.42|1804.42|1817.7|1801.7|12
1640974510000|2021-12-31 18:15:10|1818.22|1802.22|1819|1803|1819|1803|1818.22|1802.22|5
1640974520000|2021-12-31 18:15:20|1819.1|1803.1|1819|1803|1819.1|1803.1|1818.8|1802.8|4
1640974530000|2021-12-31 18:15:30|1818.62|1802.62|1818.62|1802.62|1818.62|1802.62|1818.62|1802.62|1
1640974540000|2021-12-31 18:15:40|1818.55|1802.55|1818.25|1802.25|1818.62|1802.62|1818.05|1802.05|8
1640974550000|2021-12-31 18:15:50|1818.5|1802.5|1819.5|1803.5|1819.5|1803.5|1818.5|1802.5|5
1640974560000|2021-12-31 18:16:00|1819.6|1803.6|1820.79|1804.79|1821.5|1805.5|1819.6|1803.6|9
1640974570000|2021-12-31 18:16:10|1821.31|1805.31|1821.31|1805.31|1821.5|1805.5|1821.05|1805.05|5
1640974580000|2021-12-31 18:16:20|1821|1805|1821|1805|1822|1806|1820.9|1804.9|7
1640974590000|2021-12-31 18:16:30|1821.22|1805.22|1823.1|1807.1|1823.1|1807.1|1821.22|1805.22|12
1640974600000|2021-12-31 18:16:40|1823.09|1807.09|1823.05|1807.05|1823.9|1807.9|1823|1807|9
1640974610000|2021-12-31 18:16:50|1823.22|1807.22|1823.1|1807.1|1823.22|1807.22|1822.65|1806.65|5
1640974620000|2021-12-31 18:17:00|1823.5|1807.5|1824|1808|1824|1808|1823.5|1807.5|3
1640974630000|2021-12-31 18:17:10|1823.6|1807.6|1823.6|1807.6|1823.6|1807.6|1823.6|1807.6|1
1640974640000|2021-12-31 18:17:20|1823.5|1807.5|1823.15|1807.15|1823.5|1807.5|1822.75|1806.75|4
1640974650000|2021-12-31 18:17:30|1823.24|1807.24|1823.15|1807.15|1823.24|1807.24|1823.15|1807.15|2
1640974660000|2021-12-31 18:17:40|1822.75|1806.75|1822.75|1806.75|1822.75|1806.75|1822.75|1806.75|1
1640974670000|2021-12-31 18:17:50|1822.6|1806.6|1822.08|1806.08|1822.6|1806.6|1822.08|1806.08|3
1640974680000|2021-12-31 18:18:00|1821.95|1805.95|1821.5|1805.5|1821.95|1805.95|1821.09|1805.09|4
1640974700000|2021-12-31 18:18:20|1822|1806|1822.57|1806.57|1822.57|1806.57|1822|1806|2
1640974710000|2021-12-31 18:18:30|1822.82|1806.82|1823.07|1807.07|1823.07|1807.07|1822.82|1806.82|2
1640974720000|2021-12-31 18:18:40|1822.82|1806.82|1822.36|1806.36|1822.82|1806.82|1822.3|1806.3|5
1640974730000|2021-12-31 18:18:50|1822.57|1806.57|1822.79|1806.79|1822.79|1806.79|1822.57|1806.57|6
1640974740000|2021-12-31 18:19:00|1822.67|1806.67|1823.5|1807.5|1823.5|1807.5|1822.67|1806.67|4
1640974760000|2021-12-31 18:19:20|1823.79|1807.79|1824|1808|1824|1808|1823.79|1807.79|2
1640974770000|2021-12-31 18:19:30|1823.79|1807.79|1827|1811|1827|1811|1823.5|1807.5|14
1640974780000|2021-12-31 18:19:40|1826.92|1810.92|1827.1|1811.1|1827.48|1811.48|1826.81|1810.81|5
1640974790000|2021-12-31 18:19:50|1827|1811|1826.63|1810.63|1827.25|1811.25|1826.63|1810.63|8
1640974800000|2021-12-31 18:20:00|1826.5|1810.5|1824.65|1808.65|1826.5|1810.5|1824.65|1808.65|11
1640974810000|2021-12-31 18:20:10|1825.5|1809.5|1824.8|1808.8|1825.5|1809.5|1824.8|1808.8|4
1640974820000|2021-12-31 18:20:20|1824.91|1808.91|1823.5|1807.5|1824.91|1808.91|1823.25|1807.25|13
1640974830000|2021-12-31 18:20:30|1823.75|1807.75|1823.59|1807.59|1824|1808|1823.3|1807.3|5
1640974840000|2021-12-31 18:20:40|1823.8|1807.8|1824.13|1808.13|1824.13|1808.13|1823.59|1807.59|5
1640974850000|2021-12-31 18:20:50|1824.29|1808.29|1825.29|1809.29|1825.29|1809.29|1824|1808|5
1640974860000|2021-12-31 18:21:00|1825|1809|1823.92|1807.92|1825|1809|1823.92|1807.92|8
1640974870000|2021-12-31 18:21:10|1824.13|1808.13|1824.13|1808.13|1824.13|1808.13|1823.92|1807.92|3
1640974880000|2021-12-31 18:21:20|1823.85|1807.85|1823.5|1807.5|1823.92|1807.92|1823.5|1807.5|6
1640974890000|2021-12-31 18:21:30|1823.81|1807.81|1823.53|1807.53|1823.81|1807.81|1823.5|1807.5|4
1640974900000|2021-12-31 18:21:40|1823.5|1807.5|1823.5|1807.5|1823.5|1807.5|1823.5|1807.5|1
1640974920000|2021-12-31 18:22:00|1823.75|1807.75|1823.85|1807.85|1823.92|1807.92|1823.75|1807.75|3
1640974930000|2021-12-31 18:22:10|1823.92|1807.92|1823.59|1807.59|1824.42|1808.42|1823.59|1807.59|10
1640974940000|2021-12-31 18:22:20|1823.5|1807.5|1823.5|1807.5|1823.56|1807.56|1823.5|1807.5|3
1640974950000|2021-12-31 18:22:30|1823.15|1807.15|1823.15|1807.15|1823.15|1807.15|1823.15|1807.15|1
1640974970000|2021-12-31 18:22:50|1823.5|1807.5|1823.5|1807.5|1823.5|1807.5|1823.5|1807.5|1
1640974980000|2021-12-31 18:23:00|1823.35|1807.35|1824.25|1808.25|1824.5|1808.5|1823.35|1807.35|8
1640974990000|2021-12-31 18:23:10|1824|1808|1824.25|1808.25|1824.5|1808.5|1824|1808|5
1640975000000|2021-12-31 18:23:20|1824.5|1808.5|1824.25|1808.25|1824.5|1808.5|1824.09|1808.09|8
1640975010000|2021-12-31 18:23:30|1824|1808|1824.22|1808.22|1824.63|1808.63|1823.5|1807.5|9
1640975020000|2021-12-31 18:23:40|1824.5|1808.5|1824|1808|1824.8|1808.8|1823.79|1807.79|11
1640975030000|2021-12-31 18:23:50|1823.53|1807.53|1823.25|1807.25|1823.53|1807.53|1823.22|1807.22|5
1640975040000|2021-12-31 18:24:00|1822.6|1806.6|1821.5|1805.5|1822.6|1806.6|1821.5|1805.5|8
1640975050000|2021-12-31 18:24:10|1821.7|1805.7|1821.83|1805.83|1821.83|1805.83|1821.7|1805.7|3
1640975060000|2021-12-31 18:24:20|1822.2|1806.2|1822.2|1806.2|1822.2|1806.2|1822.2|1806.2|1
1640975070000|2021-12-31 18:24:30|1821.7|1805.7|1821.83|1805.83|1822.2|1806.2|1821.7|1805.7|5
1640975080000|2021-12-31 18:24:40|1821.7|1805.7|1821.72|1805.72|1822.56|1806.56|1821.58|1805.58|13
1640975090000|2021-12-31 18:24:50|1822.4|1806.4|1824.5|1808.5|1825.25|1809.25|1822.22|1806.22|10
1640975100000|2021-12-31 18:25:00|1825.25|1809.25|1825.29|1809.29|1825.5|1809.5|1825.25|1809.25|6
1640975110000|2021-12-31 18:25:10|1825|1809|1825|1809|1825.29|1809.29|1825|1809|3
1640975120000|2021-12-31 18:25:20|1825.5|1809.5|1825.5|1809.5|1825.62|1809.62|1825.5|1809.5|3
1640975130000|2021-12-31 18:25:30|1826.01|1810.01|1826.01|1810.01|1826.51|1810.51|1826.01|1810.01|3
1640975140000|2021-12-31 18:25:40|1826.11|1810.11|1826.52|1810.52|1826.52|1810.52|1826.02|1810.02|6
1640975150000|2021-12-31 18:25:50|1826.77|1810.77|1827.5|1811.5|1827.5|1811.5|1826.52|1810.52|10
1640975160000|2021-12-31 18:26:00|1827.4|1811.4|1826.51|1810.51|1827.5|1811.5|1826.51|1810.51|5
1640975170000|2021-12-31 18:26:10|1826.52|1810.52|1826.52|1810.52|1826.52|1810.52|1826.52|1810.52|1
1640975180000|2021-12-31 18:26:20|1826.25|1810.25|1826.52|1810.52|1826.52|1810.52|1826.25|1810.25|3
1640975190000|2021-12-31 18:26:30|1826.82|1810.82|1827.5|1811.5|1827.5|1811.5|1826.52|1810.52|3
1640975200000|2021-12-31 18:26:40|1827.4|1811.4|1826.48|1810.48|1827.4|1811.4|1826.44|1810.44|4
1640975210000|2021-12-31 18:26:50|1826.4|1810.4|1826.4|1810.4|1826.4|1810.4|1826.4|1810.4|1
1640975220000|2021-12-31 18:27:00|1826.33|1810.33|1825.5|1809.5|1826.33|1810.33|1825|1809|6
1640975230000|2021-12-31 18:27:10|1825.4|1809.4|1825.5|1809.5|1825.5|1809.5|1825.4|1809.4|2
1640975240000|2021-12-31 18:27:20|1825.47|1809.47|1825.5|1809.5|1825.5|1809.5|1825.45|1809.45|3
1640975250000|2021-12-31 18:27:30|1825|1809|1824.72|1808.72|1825.5|1809.5|1824.72|1808.72|4
1640975260000|2021-12-31 18:27:40|1825.23|1809.23|1824.5|1808.5|1825.23|1809.23|1824.5|1808.5|4
1640975270000|2021-12-31 18:27:50|1824.35|1808.35|1824.5|1808.5|1824.5|1808.5|1824.35|1808.35|2
1640975280000|2021-12-31 18:28:00|1824.35|1808.35|1822.9|1806.9|1824.35|1808.35|1822.67|1806.67|12
1640975290000|2021-12-31 18:28:10|1822.89|1806.89|1822.67|1806.67|1822.9|1806.9|1822.67|1806.67|7
1640975300000|2021-12-31 18:28:20|1822.68|1806.68|1822.67|1806.67|1822.9|1806.9|1822.56|1806.56|10
1640975310000|2021-12-31 18:28:30|1821.75|1805.75|1822.1|1806.1|1822.1|1806.1|1821.75|1805.75|3
1640975320000|2021-12-31 18:28:40|1822.41|1806.41|1821.75|1805.75|1822.41|1806.41|1821.75|1805.75|5
1640975340000|2021-12-31 18:29:00|1822|1806|1822.59|1806.59|1822.59|1806.59|1821.75|1805.75|6
1640975350000|2021-12-31 18:29:10|1822.5|1806.5|1824|1808|1824|1808|1822.5|1806.5|3
1640975360000|2021-12-31 18:29:20|1823.75|1807.75|1823.5|1807.5|1823.75|1807.75|1823.5|1807.5|2
1640975370000|2021-12-31 18:29:30|1823.75|1807.75|1823.5|1807.5|1823.75|1807.75|1823.5|1807.5|2
1640975380000|2021-12-31 18:29:40|1823.99|1807.99|1823|1807|1823.99|1807.99|1823|1807|7
1640975390000|2021-12-31 18:29:50|1822.55|1806.55|1822.63|1806.63|1823|1807|1822.55|1806.55|3
1640975400000|2021-12-31 18:30:00|1823|1807|1820.5|1804.5|1823|1807|1820.47|1804.47|14
1640975410000|2021-12-31 18:30:10|1820.21|1804.21|1820.91|1804.91|1820.91|1804.91|1820.21|1804.21|3
1640975420000|2021-12-31 18:30:20|1820.7|1804.7|1821|1805|1821.41|1805.41|1820.41|1804.41|9
1640975430000|2021-12-31 18:30:30|1820.85|1804.85|1820.89|1804.89|1821.4|1805.4|1820.85|1804.85|4
1640975440000|2021-12-31 18:30:40|1820.77|1804.77|1820.91|1804.91|1820.91|1804.91|1820.41|1804.41|6
1640975450000|2021-12-31 18:30:50|1820.84|1804.84|1820.91|1804.91|1821.14|1805.14|1820.8|1804.8|8
1640975460000|2021-12-31 18:31:00|1821.35|1805.35|1821.35|1805.35|1821.35|1805.35|1821.05|1805.05|4
1640975470000|2021-12-31 18:31:10|1821.6|1805.6|1820.97|1804.97|1821.85|1805.85|1820.97|1804.97|5
1640975480000|2021-12-31 18:31:20|1821.47|1805.47|1820.53|1804.53|1821.47|1805.47|1820.5|1804.5|8
1640975490000|2021-12-31 18:31:30|1820.5|1804.5|1821|1805|1821|1805|1819.75|1803.75|9
1640975500000|2021-12-31 18:31:40|1821.5|1805.5|1821.5|1805.5|1821.5|1805.5|1821.5|1805.5|1
1640975510000|2021-12-31 18:31:50|1821.69|1805.69|1822.5|1806.5|1822.5|1806.5|1821.69|1805.69|11
1640975520000|2021-12-31 18:32:00|1822.1|1806.1|1822.1|1806.1|1822.1|1806.1|1822.1|1806.1|1
1640975530000|2021-12-31 18:32:10|1821.75|1805.75|1821.86|1805.86|1821.86|1805.86|1821.75|1805.75|3
1640975550000|2021-12-31 18:32:30|1822.06|1806.06|1822|1806|1822.15|1806.15|1822|1806|3
1640975560000|2021-12-31 18:32:40|1821.95|1805.95|1822.09|1806.09|1822.5|1806.5|1821.95|1805.95|4
1640975570000|2021-12-31 18:32:50|1821.95|1805.95|1822.07|1806.07|1822.57|1806.57|1821.95|1805.95|5
1640975580000|2021-12-31 18:33:00|1822.3|1806.3|1822.09|1806.09|1822.3|1806.3|1822.09|1806.09|2
1640975600000|2021-12-31 18:33:20|1822.59|1806.59|1823.09|1807.09|1823.09|1807.09|1822.59|1806.59|5
1640975610000|2021-12-31 18:33:30|1823.5|1807.5|1824.72|1808.72|1824.92|1808.92|1823.5|1807.5|6
1640975620000|2021-12-31 18:33:40|1825.22|1809.22|1824.75|1808.75|1825.5|1809.5|1824.75|1808.75|7
1640975630000|2021-12-31 18:33:50|1824.72|1808.72|1824.72|1808.72|1824.72|1808.72|1824.5|1808.5|3
1640975640000|2021-12-31 18:34:00|1825.22|1809.22|1825|1809|1825.5|1809.5|1824.85|1808.85|10
1640975650000|2021-12-31 18:34:10|1824.65|1808.65|1825.1|1809.1|1825.1|1809.1|1824.65|1808.65|2
1640975660000|2021-12-31 18:34:20|1825.5|1809.5|1825.13|1809.13|1825.5|1809.5|1825.13|1809.13|4
1640975670000|2021-12-31 18:34:30|1825.5|1809.5|1823.45|1807.45|1825.53|1809.53|1823.45|1807.45|15
1640975680000|2021-12-31 18:34:40|1823.5|1807.5|1823.45|1807.45|1823.5|1807.5|1823.15|1807.15|5
1640975690000|2021-12-31 18:34:50|1823|1807|1823.47|1807.47|1823.47|1807.47|1823|1807|3
1640975700000|2021-12-31 18:35:00|1823.25|1807.25|1823.1|1807.1|1823.5|1807.5|1823|1807|10
1640975710000|2021-12-31 18:35:10|1823.5|1807.5|1824.13|1808.13|1824.5|1808.5|1823.1|1807.1|9
1640975720000|2021-12-31 18:35:20|1824.44|1808.44|1825|1809|1825|1809|1824.44|1808.44|3
1640975730000|2021-12-31 18:35:30|1824.75|1808.75|1825|1809|1825|1809|1824.75|1808.75|2
1640975740000|2021-12-31 18:35:40|1824.97|1808.97|1826.5|1810.5|1826.72|1810.72|1824.95|1808.95|13
1640975750000|2021-12-31 18:35:50|1826.1|1810.1|1826.5|1810.5|1826.5|1810.5|1825.8|1809.8|3
1640975760000|2021-12-31 18:36:00|1826.25|1810.25|1827|1811|1827|1811|1826.25|1810.25|6
1640975770000|2021-12-31 18:36:10|1827.2|1811.2|1827|1811|1827.2|1811.2|1827|1811|5
1640975780000|2021-12-31 18:36:20|1826.58|1810.58|1824.5|1808.5|1826.58|1810.58|1824.5|1808.5|13
1640975790000|2021-12-31 18:36:30|1824.74|1808.74|1824.13|1808.13|1824.74|1808.74|1823.88|1807.88|10
1640975800000|2021-12-31 18:36:40|1824|1808|1824.09|1808.09|1824.09|1808.09|1823.5|1807.5|5
1640975810000|2021-12-31 18:36:50|1824.4|1808.4|1823.44|1807.44|1824.4|1808.4|1823.1|1807.1|9
1640975820000|2021-12-31 18:37:00|1823.57|1807.57|1822.61|1806.61|1823.57|1807.57|1822.2|1806.2|8
1640975830000|2021-12-31 18:37:10|1822.47|1806.47|1821.72|1805.72|1822.47|1806.47|1821.72|1805.72|5
1640975840000|2021-12-31 18:37:20|1822.1|1806.1|1822.1|1806.1|1822.1|1806.1|1821.72|1805.72|3
1640975850000|2021-12-31 18:37:30|1822|1806|1822.4|1806.4|1822.5|1806.5|1822|1806|5
1640975860000|2021-12-31 18:37:40|1822.39|1806.39|1822.1|1806.1|1822.39|1806.39|1821.85|1805.85|7
1640975870000|2021-12-31 18:37:50|1821.7|1805.7|1823.67|1807.67|1824.5|1808.5|1821.7|1805.7|19
1640975880000|2021-12-31 18:38:00|1823.86|1807.86|1823.36|1807.36|1823.86|1807.86|1823.36|1807.36|2
1640975890000|2021-12-31 18:38:10|1823.11|1807.11|1824.25|1808.25|1824.25|1808.25|1822.92|1806.92|10
1640975900000|2021-12-31 18:38:20|1823.5|1807.5|1824.04|1808.04|1825|1809|1823.5|1807.5|7
1640975910000|2021-12-31 18:38:30|1824.13|1808.13|1823.5|1807.5|1824.13|1808.13|1822.85|1806.85|8
1640975920000|2021-12-31 18:38:40|1822.5|1806.5|1822.37|1806.37|1822.5|1806.5|1822.37|1806.37|3
1640975930000|2021-12-31 18:38:50|1822.3|1806.3|1821.46|1805.46|1822.5|1806.5|1821.46|1805.46|8
1640975940000|2021-12-31 18:39:00|1821.5|1805.5|1821.5|1805.5|1822|1806|1821.2|1805.2|5
1640975950000|2021-12-31 18:39:10|1821.4|1805.4|1820.16|1804.16|1821.41|1805.41|1820.16|1804.16|8
1640975960000|2021-12-31 18:39:20|1819.78|1803.78|1820|1804|1820|1804|1819.25|1803.25|9
1640975970000|2021-12-31 18:39:30|1820.06|1804.06|1818.6|1802.6|1820.5|1804.5|1818.6|1802.6|12
1640975980000|2021-12-31 18:39:40|1818.27|1802.27|1817.19|1801.19|1818.44|1802.44|1816.89|1800.89|10
1640975990000|2021-12-31 18:39:50|1816.59|1800.59|1816.77|1800.77|1816.89|1800.89|1816.59|1800.59|3
1640976000000|2021-12-31 18:40:00|1816.76|1800.76|1812.5|1796.5|1816.9|1800.9|1812.35|1796.35|12
1640976010000|2021-12-31 18:40:10|1812.53|1796.53|1814|1798|1814|1798|1812.15|1796.15|11
1640976020000|2021-12-31 18:40:20|1814.5|1798.5|1814.5|1798.5|1814.65|1798.65|1813.88|1797.88|8
1640976030000|2021-12-31 18:40:30|1814.55|1798.55|1814.5|1798.5|1814.55|1798.55|1814.2|1798.2|5
1640976040000|2021-12-31 18:40:40|1815.03|1799.03|1814.05|1798.05|1815.03|1799.03|1814.05|1798.05|10
1640976050000|2021-12-31 18:40:50|1814|1798|1810.13|1794.13|1814|1798|1810.13|1794.13|16
1640976060000|2021-12-31 18:41:00|1810.04|1794.04|1803.5|1787.5|1810.04|1794.04|1802.55|1786.55|24
1640976070000|2021-12-31 18:41:10|1804|1788|1806|1790|1806.81|1790.81|1804|1788|11
1640976080000|2021-12-31 18:41:20|1806.4|1790.4|1806.5|1790.5|1806.72|1790.72|1804.5|1788.5|20
1640976090000|2021-12-31 18:41:30|1806|1790|1805|1789|1806.7|1790.7|1804.7|1788.7|11
1640976100000|2021-12-31 18:41:40|1804.98|1788.98|1804|1788|1805|1789|1804|1788|6
1640976110000|2021-12-31 18:41:50|1804.09|1788.09|1805|1789|1805.3|1789.3|1803.65|1787.65|13
1640976120000|2021-12-31 18:42:00|1804.85|1788.85|1805|1789|1805|1789|1804.35|1788.35|6
1640976130000|2021-12-31 18:42:10|1804.5|1788.5|1805|1789|1805|1789|1804.5|1788.5|5
1640976140000|2021-12-31 18:42:20|1804.79|1788.79|1805|1789|1805.08|1789.08|1804.79|1788.79|6
1640976150000|2021-12-31 18:42:30|1805.9|1789.9|1806|1790|1806|1790|1805.9|1789.9|8
1640976160000|2021-12-31 18:42:40|1806.19|1790.19|1806|1790|1807|1791|1806|1790|13
1640976170000|2021-12-31 18:42:50|1806.31|1790.31|1807.69|1791.69|1807.69|1791.69|1806.31|1790.31|5
1640976180000|2021-12-31 18:43:00|1807.85|1791.85|1808.06|1792.06|1808.06|1792.06|1807.3|1791.3|7
1640976190000|2021-12-31 18:43:10|1808.29|1792.29|1808|1792|1808.29|1792.29|1807.85|1791.85|5
1640976200000|2021-12-31 18:43:20|1807.9|1791.9|1809|1793|1809|1793|1807.9|1791.9|5
1640976210000|2021-12-31 18:43:30|1809.69|1793.69|1812|1796|1812|1796|1809.69|1793.69|12
1640976220000|2021-12-31 18:43:40|1812.1|1796.1|1811.22|1795.22|1812.1|1796.1|1811.04|1795.04|7
1640976230000|2021-12-31 18:43:50|1811.21|1795.21|1811|1795|1811.32|1795.32|1810.89|1794.89|6
1640976240000|2021-12-31 18:44:00|1810.5|1794.5|1811|1795|1811|1795|1810.5|1794.5|5
1640976250000|2021-12-31 18:44:10|1810.5|1794.5|1808.1|1792.1|1810.5|1794.5|1808.05|1792.05|15
1640976260000|2021-12-31 18:44:20|1808|1792|1807.94|1791.94|1808.54|1792.54|1807.94|1791.94|7
1640976270000|2021-12-31 18:44:30|1808.06|1792.06|1807.59|1791.59|1808.06|1792.06|1807.1|1791.1|11
1640976280000|2021-12-31 18:44:40|1807.25|1791.25|1808|1792|1808|1792|1807.15|1791.15|9
1640976290000|2021-12-31 18:44:50|1808.5|1792.5|1808|1792|1808.5|1792.5|1807.95|1791.95|4
1640976300000|2021-12-31 18:45:00|1807.7|1791.7|1807|1791|1807.7|1791.7|1807|1791|4
1640976310000|2021-12-31 18:45:10|1807.04|1791.04|1806|1790|1807.29|1791.29|1806|1790|11
1640976320000|2021-12-31 18:45:20|1805.74|1789.74|1804.65|1788.65|1805.74|1789.74|1804.4|1788.4|5
1640976330000|2021-12-31 18:45:30|1804.53|1788.53|1805|1789|1805|1789|1804.47|1788.47|4
1640976340000|2021-12-31 18:45:40|1806|1790|1806|1790|1806.52|1790.52|1806|1790|7
1640976350000|2021-12-31 18:45:50|1805.94|1789.94|1807|1791|1807|1791|1805.9|1789.9|5
1640976360000|2021-12-31 18:46:00|1806.5|1790.5|1807|1791|1807|1791|1806.25|1790.25|4
1640976370000|2021-12-31 18:46:10|1807.5|1791.5|1808.3|1792.3|1808.3|1792.3|1807.5|1791.5|3
1640976380000|2021-12-31 18:46:20|1808.5|1792.5|1810|1794|1810|1794|1808.5|1792.5|5
1640976390000|2021-12-31 18:46:30|1810.19|1794.19|1810.65|1794.65|1811|1795|1810.19|1794.19|3
1640976400000|2021-12-31 18:46:40|1810.4|1794.4|1810.15|1794.15|1810.4|1794.4|1810.15|1794.15|4
1640976410000|2021-12-31 18:46:50|1809.91|1793.91|1809.83|1793.83|1809.91|1793.91|1809.83|1793.83|2
1640976420000|2021-12-31 18:47:00|1809.42|1793.42|1808.49|1792.49|1809.42|1793.42|1808.18|1792.18|12
1640976430000|2021-12-31 18:47:10|1808.39|1792.39|1808.35|1792.35|1808.45|1792.45|1808.27|1792.27|6
1640976440000|2021-12-31 18:47:20|1808.45|1792.45|1809.5|1793.5|1809.5|1793.5|1808.45|1792.45|6
1640976450000|2021-12-31 18:47:30|1809.45|1793.45|1809.5|1793.5|1809.5|1793.5|1809.45|1793.45|2
1640976460000|2021-12-31 18:47:40|1809.3|1793.3|1809.3|1793.3|1809.3|1793.3|1809.21|1793.21|3
1640976470000|2021-12-31 18:47:50|1809.5|1793.5|1808.6|1792.6|1809.5|1793.5|1808.6|1792.6|3
1640976480000|2021-12-31 18:48:00|1808.65|1792.65|1809|1793|1809|1793|1808.65|1792.65|2
1640976490000|2021-12-31 18:48:10|1809.4|1793.4|1808.51|1792.51|1809.4|1793.4|1808.5|1792.5|6
1640976500000|2021-12-31 18:48:20|1808.48|1792.48|1808.5|1792.5|1808.76|1792.76|1808|1792|11
1640976510000|2021-12-31 18:48:30|1808.09|1792.09|1808.88|1792.88|1809|1793|1808.09|1792.09|6
1640976530000|2021-12-31 18:48:50|1808.5|1792.5|1808.09|1792.09|1808.5|1792.5|1808.09|1792.09|9
1640976540000|2021-12-31 18:49:00|1808.5|1792.5|1808.75|1792.75|1808.75|1792.75|1808.5|1792.5|2
1640976550000|2021-12-31 18:49:10|1809|1793|1809|1793|1809.05|1793.05|1808.95|1792.95|4
1640976560000|2021-12-31 18:49:20|1808.69|1792.69|1808|1792|1809|1793|1808|1792|7
1640976570000|2021-12-31 18:49:30|1807.75|1791.75|1807.81|1791.81|1808|1792|1807.75|1791.75|3
1640976580000|2021-12-31 18:49:40|1807.5|1791.5|1806.54|1790.54|1807.61|1791.61|1806.36|1790.36|9
1640976590000|2021-12-31 18:49:50|1806.79|1790.79|1806.09|1790.09|1806.79|1790.79|1806.09|1790.09|4
1640976600000|2021-12-31 18:50:00|1806|1790|1806|1790|1806.09|1790.09|1805.9|1789.9|4
1640976610000|2021-12-31 18:50:10|1805.75|1789.75|1806.09|1790.09|1806.09|1790.09|1805.75|1789.75|2
1640976620000|2021-12-31 18:50:20|1805.88|1789.88|1805|1789|1805.88|1789.88|1804.55|1788.55|9
1640976630000|2021-12-31 18:50:30|1805.81|1789.81|1805|1789|1805.9|1789.9|1805|1789|8
1640976640000|2021-12-31 18:50:40|1804.75|1788.75|1804.03|1788.03|1804.75|1788.75|1804|1788|9
1640976650000|2021-12-31 18:50:50|1803.63|1787.63|1803|1787|1803.63|1787.63|1802.75|1786.75|7
1640976660000|2021-12-31 18:51:00|1802.91|1786.91|1802.23|1786.23|1802.91|1786.91|1801.9|1785.9|10
1640976670000|2021-12-31 18:51:10|1802.29|1786.29|1802.5|1786.5|1802.8|1786.8|1801.65|1785.65|6
1640976680000|2021-12-31 18:51:20|1802.76|1786.76|1802.24|1786.24|1802.76|1786.76|1802.2|1786.2|8
1640976690000|2021-12-31 18:51:30|1802.32|1786.32|1802.1|1786.1|1802.32|1786.32|1801.6|1785.6|3
1640976700000|2021-12-31 18:51:40|1801.96|1785.96|1802.82|1786.82|1803|1787|1801.75|1785.75|7
1640976710000|2021-12-31 18:51:50|1803|1787|1806|1790|1806|1790|1803|1787|5
1640976720000|2021-12-31 18:52:00|1805.5|1789.5|1806.72|1790.72|1807|1791|1804.93|1788.93|11
1640976730000|2021-12-31 18:52:10|1807|1791|1806.5|1790.5|1807.5|1791.5|1806|1790|8
1640976740000|2021-12-31 18:52:20|1807|1791|1807|1791|1807.19|1791.19|1806.55|1790.55|8
1640976750000|2021-12-31 18:52:30|1807.12|1791.12|1806.59|1790.59|1807.3|1791.3|1806.59|1790.59|8
1640976760000|2021-12-31 18:52:40|1806.09|1790.09|1806.5|1790.5|1807|1791|1806|1790|10
1640976770000|2021-12-31 18:52:50|1807|1791|1806.95|1790.95|1807.16|1791.16|1806.92|1790.92|4
1640976780000|2021-12-31 18:53:00|1807.19|1791.19|1807.19|1791.19|1807.19|1791.19|1807.19|1791.19|1
1640976790000|2021-12-31 18:53:10|1807.5|1791.5|1806.95|1790.95|1807.5|1791.5|1806.65|1790.65|4
1640976800000|2021-12-31 18:53:20|1807|1791|1806|1790|1807|1791|1806|1790|5
1640976810000|2021-12-31 18:53:30|1806.32|1790.32|1806|1790|1806.32|1790.32|1805.95|1789.95|4
1640976820000|2021-12-31 18:53:40|1805.72|1789.72|1805.19|1789.19|1805.72|1789.72|1805.19|1789.19|4
1640976840000|2021-12-31 18:54:00|1805.64|1789.64|1807|1791|1807|1791|1805.64|1789.64|8
1640976850000|2021-12-31 18:54:10|1806.7|1790.7|1806|1790|1806.7|1790.7|1806|1790|5
1640976860000|2021-12-31 18:54:20|1806.25|1790.25|1806|1790|1806.25|1790.25|1805.95|1789.95|4
1640976880000|2021-12-31 18:54:40|1806.29|1790.29|1806.07|1790.07|1806.4|1790.4|1806|1790|5
1640976890000|2021-12-31 18:54:50|1805.9|1789.9|1806|1790|1806|1790|1805.9|1789.9|2
1640976900000|2021-12-31 18:55:00|1806.5|1790.5|1806.72|1790.72|1806.88|1790.88|1806|1790|11
1640976910000|2021-12-31 18:55:10|1806.32|1790.32|1806.72|1790.72|1806.72|1790.72|1806.32|1790.32|10
1640976920000|2021-12-31 18:55:20|1806.32|1790.32|1805.61|1789.61|1806.5|1790.5|1805.54|1789.54|14
1640976930000|2021-12-31 18:55:30|1805.79|1789.79|1804.41|1788.41|1805.79|1789.79|1803.57|1787.57|11
1640976940000|2021-12-31 18:55:40|1804.13|1788.13|1804.25|1788.25|1804.25|1788.25|1804.13|1788.13|2
1640976950000|2021-12-31 18:55:50|1804.41|1788.41|1803.8|1787.8|1804.41|1788.41|1803.8|1787.8|2
1640976960000|2021-12-31 18:56:00|1803.55|1787.55|1803.19|1787.19|1803.55|1787.55|1803.19|1787.19|4
1640976970000|2021-12-31 18:56:10|1803.5|1787.5|1800.37|1784.37|1803.5|1787.5|1800.3|1784.3|21
1640976980000|2021-12-31 18:56:20|1800.87|1784.87|1802.5|1786.5|1802.5|1786.5|1800.87|1784.87|9
1640976990000|2021-12-31 18:56:30|1803|1787|1804.09|1788.09|1804.5|1788.5|1803|1787|10
1640977000000|2021-12-31 18:56:40|1804.4|1788.4|1804.09|1788.09|1804.52|1788.52|1803.89|1787.89|7
1640977010000|2021-12-31 18:56:50|1804.47|1788.47|1804.19|1788.19|1805|1789|1804|1788|13
1640977020000|2021-12-31 18:57:00|1804|1788|1804|1788|1804|1788|1803.3|1787.3|7
1640977030000|2021-12-31 18:57:10|1803.96|1787.96|1804|1788|1804.01|1788.01|1803.96|1787.96|3
1640977040000|2021-12-31 18:57:20|1803.96|1787.96|1802.37|1786.37|1804|1788|1802.2|1786.2|13
1640977050000|2021-12-31 18:57:30|1802.5|1786.5|1801.7|1785.7|1802.5|1786.5|1801.5|1785.5|5
1640977060000|2021-12-31 18:57:40|1802.1|1786.1|1803.41|1787.41|1803.41|1787.41|1802.1|1786.1|9
1640977070000|2021-12-31 18:57:50|1802.95|1786.95|1803.88|1787.88|1803.88|1787.88|1802.87|1786.87|6
1640977080000|2021-12-31 18:58:00|1803.8|1787.8|1804.5|1788.5|1804.5|1788.5|1803.8|1787.8|4
1640977090000|2021-12-31 18:58:10|1804.25|1788.25|1802.87|1786.87|1804.25|1788.25|1802.57|1786.57|12
1640977100000|2021-12-31 18:58:20|1803|1787|1803.15|1787.15|1803.15|1787.15|1802.62|1786.62|8
1640977110000|2021-12-31 18:58:30|1802.9|1786.9|1803.08|1787.08|1803.15|1787.15|1802.9|1786.9|4
1640977120000|2021-12-31 18:58:40|1803.15|1787.15|1803.33|1787.33|1803.33|1787.33|1802.9|1786.9|4
1640977130000|2021-12-31 18:58:50|1803.21|1787.21|1802.7|1786.7|1803.21|1787.21|1802.53|1786.53|17
1640977140000|2021-12-31 18:59:00|1802.67|1786.67|1803.28|1787.28|1803.28|1787.28|1802.5|1786.5|6
1640977150000|2021-12-31 18:59:10|1803.03|1787.03|1803.75|1787.75|1803.75|1787.75|1803.03|1787.03|4
1640977160000|2021-12-31 18:59:20|1803.5|1787.5|1803.42|1787.42|1804.36|1788.36|1803.28|1787.28|8
1640977170000|2021-12-31 18:59:30|1803.23|1787.23|1805.26|1789.26|1806|1790|1803.23|1787.23|12
1640977180000|2021-12-31 18:59:40|1805.45|1789.45|1805.07|1789.07|1806|1790|1805.07|1789.07|7
1640977190000|2021-12-31 18:59:50|1805|1789|1805|1789|1805.19|1789.19|1804.5|1788.5|14
1640977200000|2021-12-31 19:00:00|1804.5|1788.5|1804|1788|1805.5|1789.5|1803.75|1787.75|11
1640977210000|2021-12-31 19:00:10|1804.32|1788.32|1804.75|1788.75|1805|1789|1804.25|1788.25|13
1640977220000|2021-12-31 19:00:20|1804.38|1788.38|1804|1788|1804.38|1788.38|1803.34|1787.34|14
1640977230000|2021-12-31 19:00:30|1804.16|1788.16|1801.65|1785.65|1804.16|1788.16|1801.65|1785.65|11
1640977240000|2021-12-31 19:00:40|1802|1786|1802|1786|1802.5|1786.5|1801.2|1785.2|16
1640977250000|2021-12-31 19:00:50|1802.14|1786.14|1802|1786|1802.14|1786.14|1802|1786|2
1640977260000|2021-12-31 19:01:00|1801.95|1785.95|1802.09|1786.09|1802.09|1786.09|1801.95|1785.95|2
1640977270000|2021-12-31 19:01:10|1802.06|1786.06|1802.5|1786.5|1802.5|1786.5|1801.5|1785.5|9
1640977280000|2021-12-31 19:01:20|1802.4|1786.4|1802.5|1786.5|1802.5|1786.5|1801.99|1785.99|7
1640977290000|2021-12-31 19:01:30|1801.15|1785.15|1801.54|1785.54|1801.72|1785.72|1801.15|1785.15|11
1640977300000|2021-12-31 19:01:40|1801.32|1785.32|1801.13|1785.13|1801.54|1785.54|1801|1785|5
1640977310000|2021-12-31 19:01:50|1801.5|1785.5|1800.79|1784.79|1801.55|1785.55|1800.79|1784.79|7
1640977320000|2021-12-31 19:02:00|1800.61|1784.61|1800.8|1784.8|1801|1785|1800.61|1784.61|6
1640977330000|2021-12-31 19:02:10|1800.62|1784.62|1800.6|1784.6|1800.65|1784.65|1800.25|1784.25|9
1640977340000|2021-12-31 19:02:20|1800.62|1784.62|1800.88|1784.88|1800.88|1784.88|1800.3|1784.3|7
1640977350000|2021-12-31 19:02:30|1801|1785|1801|1785|1801|1785|1801|1785|1
1640977360000|2021-12-31 19:02:40|1801.5|1785.5|1801.9|1785.9|1802|1786|1801.5|1785.5|3
1640977370000|2021-12-31 19:02:50|1802|1786|1802.75|1786.75|1802.9|1786.9|1801.85|1785.85|6
1640977380000|2021-12-31 19:03:00|1802.25|1786.25|1802.03|1786.03|1802.5|1786.5|1801.85|1785.85|11
1640977390000|2021-12-31 19:03:10|1801.95|1785.95|1801.11|1785.11|1801.95|1785.95|1800.59|1784.59|6
1640977400000|2021-12-31 19:03:20|1801.26|1785.26|1801.26|1785.26|1801.26|1785.26|1801.01|1785.01|6
1640977410000|2021-12-31 19:03:30|1801.11|1785.11|1800.25|1784.25|1801.11|1785.11|1800|1784|6
1640977420000|2021-12-31 19:03:40|1800.5|1784.5|1800|1784|1800.5|1784.5|1799.92|1783.92|4
1640977430000|2021-12-31 19:03:50|1800.3|1784.3|1800.2|1784.2|1800.3|1784.3|1800.2|1784.2|3
1640977440000|2021-12-31 19:04:00|1800.25|1784.25|1800.4|1784.4|1800.44|1784.44|1800.25|1784.25|3
1640977450000|2021-12-31 19:04:10|1800.21|1784.21|1800.21|1784.21|1800.4|1784.4|1800.21|1784.21|3
1640977460000|2021-12-31 19:04:20|1800.5|1784.5|1800.95|1784.95|1801.33|1785.33|1800.35|1784.35|6
1640977470000|2021-12-31 19:04:30|1800.55|1784.55|1801|1785|1801.28|1785.28|1800.55|1784.55|7
1640977480000|2021-12-31 19:04:40|1800.5|1784.5|1800|1784|1800.5|1784.5|1799.7|1783.7|7
1640977490000|2021-12-31 19:04:50|1799.55|1783.55|1799.08|1783.08|1799.55|1783.55|1799.01|1783.01|3
1640977500000|2021-12-31 19:05:00|1799.23|1783.23|1799.4|1783.4|1799.5|1783.5|1799.23|1783.23|3
1640977510000|2021-12-31 19:05:10|1799.22|1783.22|1799.36|1783.36|1799.5|1783.5|1799.07|1783.07|9
1640977530000|2021-12-31 19:05:30|1799.07|1783.07|1799.42|1783.42|1799.49|1783.49|1799.07|1783.07|5
1640977540000|2021-12-31 19:05:40|1799.49|1783.49|1799.49|1783.49|1799.5|1783.5|1799.49|1783.49|3
1640977550000|2021-12-31 19:05:50|1799.47|1783.47|1799.49|1783.49|1799.5|1783.5|1799.47|1783.47|3
1640977560000|2021-12-31 19:06:00|1799.32|1783.32|1799.49|1783.49|1799.5|1783.5|1798.5|1782.5|11
1640977570000|2021-12-31 19:06:10|1799.47|1783.47|1798.58|1782.58|1799.47|1783.47|1798.58|1782.58|5
1640977580000|2021-12-31 19:06:20|1798.68|1782.68|1799|1783|1799.08|1783.08|1798.68|1782.68|3
1640977590000|2021-12-31 19:06:30|1798.6|1782.6|1802|1786|1802|1786|1798.6|1782.6|18
1640977600000|2021-12-31 19:06:40|1801.5|1785.5|1801.75|1785.75|1801.75|1785.75|1801.5|1785.5|2
1640977610000|2021-12-31 19:06:50|1801.5|1785.5|1802|1786|1802.5|1786.5|1801.5|1785.5|4
1640977620000|2021-12-31 19:07:00|1801.3|1785.3|1801.8|1785.8|1801.8|1785.8|1801.3|1785.3|2
1640977630000|2021-12-31 19:07:10|1802|1786|1802|1786|1802|1786|1801.5|1785.5|3
1640977640000|2021-12-31 19:07:20|1801.5|1785.5|1801.75|1785.75|1802.5|1786.5|1801.5|1785.5|4
1640977650000|2021-12-31 19:07:30|1802.5|1786.5|1801.5|1785.5|1802.5|1786.5|1801.5|1785.5|5
1640977660000|2021-12-31 19:07:40|1801.45|1785.45|1801.07|1785.07|1801.45|1785.45|1800.72|1784.72|7
1640977670000|2021-12-31 19:07:50|1801.15|1785.15|1800.62|1784.62|1801.34|1785.34|1800.62|1784.62|8
1640977680000|2021-12-31 19:08:00|1800.56|1784.56|1800.47|1784.47|1800.56|1784.56|1799.7|1783.7|11
1640977690000|2021-12-31 19:08:10|1800|1784|1799.53|1783.53|1800.07|1784.07|1799.5|1783.5|5
1640977700000|2021-12-31 19:08:20|1799.86|1783.86|1799.5|1783.5|1799.86|1783.86|1799.45|1783.45|5
1640977710000|2021-12-31 19:08:30|1799.25|1783.25|1798.5|1782.5|1799.25|1783.25|1798.41|1782.41|9
1640977720000|2021-12-31 19:08:40|1798.45|1782.45|1798.45|1782.45|1798.45|1782.45|1798.26|1782.26|4
1640977730000|2021-12-31 19:08:50|1798.41|1782.41|1796.3|1780.3|1798.41|1782.41|1796.06|1780.06|19
1640977740000|2021-12-31 19:09:00|1796.29|1780.29|1796.19|1780.19|1796.5|1780.5|1796|1780|8
1640977750000|2021-12-31 19:09:10|1796.69|1780.69|1797|1781|1797|1781|1796.5|1780.5|4
1640977760000|2021-12-31 19:09:20|1796.95|1780.95|1797.09|1781.09|1797.09|1781.09|1796.95|1780.95|5
1640977770000|2021-12-31 19:09:30|1797|1781|1797.88|1781.88|1797.88|1781.88|1797|1781|3
1640977780000|2021-12-31 19:09:40|1798.09|1782.09|1797.5|1781.5|1798.09|1782.09|1797.5|1781.5|5
1640977790000|2021-12-31 19:09:50|1798|1782|1796.5|1780.5|1798.5|1782.5|1796.5|1780.5|12
1640977800000|2021-12-31 19:10:00|1796.35|1780.35|1796|1780|1796.5|1780.5|1796|1780|8
1640977810000|2021-12-31 19:10:10|1795.55|1779.55|1796|1780|1796|1780|1795.55|1779.55|5
1640977820000|2021-12-31 19:10:20|1795.98|1779.98|1796|1780|1796|1780|1795.95|1779.95|3
1640977830000|2021-12-31 19:10:30|1796.33|1780.33|1796.33|1780.33|1796.33|1780.33|1796.2|1780.2|3
1640977840000|2021-12-31 19:10:40|1796|1780|1796|1780|1796.02|1780.02|1796|1780|3
1640977850000|2021-12-31 19:10:50|1795.94|1779.94|1795.57|1779.57|1795.94|1779.94|1795.57|1779.57|5
1640977860000|2021-12-31 19:11:00|1795.5|1779.5|1794.95|1778.95|1795.5|1779.5|1794.7|1778.7|4
1640977870000|2021-12-31 19:11:10|1794.69|1778.69|1794.39|1778.39|1794.94|1778.94|1794.36|1778.36|8
1640977880000|2021-12-31 19:11:20|1794.37|1778.37|1792.96|1776.96|1795.28|1779.28|1792.73|1776.73|19
1640977890000|2021-12-31 19:11:30|1792.95|1776.95|1791.42|1775.42|1793.2|1777.2|1790.91|1774.91|16
1640977900000|2021-12-31 19:11:40|1791.67|1775.67|1791.58|1775.58|1792.5|1776.5|1791.58|1775.58|10
1640977910000|2021-12-31 19:11:50|1791.12|1775.12|1789.46|1773.46|1791.42|1775.42|1789.36|1773.36|8
1640977920000|2021-12-31 19:12:00|1789.16|1773.16|1789.51|1773.51|1789.8|1773.8|1789.16|1773.16|4
1640977930000|2021-12-31 19:12:10|1789.96|1773.96|1789.5|1773.5|1789.96|1773.96|1789.37|1773.37|9
1640977940000|2021-12-31 19:12:20|1789.47|1773.47|1789.5|1773.5|1789.5|1773.5|1789.08|1773.08|7
1640977950000|2021-12-31 19:12:30|1789.47|1773.47|1788.6|1772.6|1789.47|1773.47|1788.6|1772.6|9
1640977960000|2021-12-31 19:12:40|1789|1773|1787.79|1771.79|1789|1773|1787.79|1771.79|4
1640977970000|2021-12-31 19:12:50|1787.7|1771.7|1787.3|1771.3|1787.79|1771.79|1787.05|1771.05|6
1640977980000|2021-12-31 19:13:00|1787.29|1771.29|1787.89|1771.89|1787.9|1771.9|1787|1771|10
1640977990000|2021-12-31 19:13:10|1787.77|1771.77|1785.52|1769.52|1787.77|1771.77|1785.5|1769.5|14
1640978000000|2021-12-31 19:13:20|1785|1769|1786|1770|1786|1770|1784|1768|16
1640978010000|2021-12-31 19:13:30|1786.69|1770.69|1786|1770|1788.5|1772.5|1785.8|1769.8|19
1640978020000|2021-12-31 19:13:40|1785.84|1769.84|1786|1770|1786|1770|1785.4|1769.4|10
1640978030000|2021-12-31 19:13:50|1785.96|1769.96|1784.09|1768.09|1785.96|1769.96|1784.09|1768.09|11
1640978040000|2021-12-31 19:14:00|1783.89|1767.89|1783.91|1767.91|1784|1768|1783.89|1767.89|4
1640978050000|2021-12-31 19:14:10|1783.92|1767.92|1783.55|1767.55|1784|1768|1783.29|1767.29|8
1640978060000|2021-12-31 19:14:20|1783.73|1767.73|1783|1767|1783.73|1767.73|1783|1767|8
1640978070000|2021-12-31 19:14:30|1783.1|1767.1|1783.67|1767.67|1783.67|1767.67|1783.1|1767.1|5
1640978080000|2021-12-31 19:14:40|1784.08|1768.08|1785|1769|1785|1769|1784|1768|11
1640978090000|2021-12-31 19:14:50|1784.92|1768.92|1784|1768|1784.92|1768.92|1783.9|1767.9|9
1640978100000|2021-12-31 19:15:00|1783.5|1767.5|1783.1|1767.1|1783.5|1767.5|1782.95|1766.95|4
1640978110000|2021-12-31 19:15:10|1783|1767|1781.91|1765.91|1783.1|1767.1|1781.91|1765.91|8
1640978120000|2021-12-31 19:15:20|1781.6|1765.6|1779.87|1763.87|1781.61|1765.61|1779.87|1763.87|12
1640978130000|2021-12-31 19:15:30|1779.29|1763.29|1776.7|1760.7|1779.29|1763.29|1773.95|1757.95|21
1640978140000|2021-12-31 19:15:40|1776.75|1760.75|1776.79|1760.79|1777|1761|1776.25|1760.25|11
1640978150000|2021-12-31 19:15:50|1776.75|1760.75|1777.92|1761.92|1777.92|1761.92|1776|1760|14
1640978160000|2021-12-31 19:16:00|1778|1762|1779.42|1763.42|1779.63|1763.63|1777.5|1761.5|13
1640978170000|2021-12-31 19:16:10|1779.5|1763.5|1782|1766|1782.15|1766.15|1779.5|1763.5|17
1640978180000|2021-12-31 19:16:20|1781.08|1765.08|1780|1764|1781.66|1765.66|1779.68|1763.68|14
1640978190000|2021-12-31 19:16:30|1780.5|1764.5|1778.77|1762.77|1780.5|1764.5|1778.77|1762.77|10
1640978200000|2021-12-31 19:16:40|1778.78|1762.78|1777.48|1761.48|1778.78|1762.78|1777.2|1761.2|17
1640978210000|2021-12-31 19:16:50|1777.52|1761.52|1777|1761|1777.52|1761.52|1776.6|1760.6|10
1640978220000|2021-12-31 19:17:00|1777.1|1761.1|1778.04|1762.04|1778.75|1762.75|1777.1|1761.1|9
1640978230000|2021-12-31 19:17:10|1778.54|1762.54|1779.08|1763.08|1779.1|1763.1|1777.85|1761.85|9
1640978240000|2021-12-31 19:17:20|1778.79|1762.79|1778.5|1762.5|1779.5|1763.5|1778.5|1762.5|9
1640978250000|2021-12-31 19:17:30|1778.31|1762.31|1776.43|1760.43|1778.5|1762.5|1776.23|1760.23|13
1640978260000|2021-12-31 19:17:40|1776.08|1760.08|1777|1761|1777|1761|1776.08|1760.08|12
1640978270000|2021-12-31 19:17:50|1777.12|1761.12|1778.5|1762.5|1778.5|1762.5|1777.12|1761.12|7
1640978280000|2021-12-31 19:18:00|1778.1|1762.1|1778.4|1762.4|1778.4|1762.4|1778.1|1762.1|3
1640978290000|2021-12-31 19:18:10|1777.23|1761.23|1776.44|1760.44|1777.23|1761.23|1776.37|1760.37|10
1640978300000|2021-12-31 19:18:20|1776.43|1760.43|1775.5|1759.5|1776.43|1760.43|1774.95|1758.95|8
1640978310000|2021-12-31 19:18:30|1775.98|1759.98|1775.85|1759.85|1775.98|1759.98|1775.85|1759.85|2
1640978320000|2021-12-31 19:18:40|1775.89|1759.89|1775.05|1759.05|1775.89|1759.89|1775.05|1759.05|9
1640978330000|2021-12-31 19:18:50|1775.19|1759.19|1775.25|1759.25|1775.5|1759.5|1774.7|1758.7|8
1640978340000|2021-12-31 19:19:00|1774.25|1758.25|1773.22|1757.22|1774.5|1758.5|1772.95|1756.95|12
1640978350000|2021-12-31 19:19:10|1773.1|1757.1|1773.05|1757.05|1773.5|1757.5|1772.7|1756.7|7
1640978360000|2021-12-31 19:19:20|1772.17|1756.17|1771.87|1755.87|1772.17|1756.17|1771.62|1755.62|7
1640978370000|2021-12-31 19:19:30|1772.35|1756.35|1772.12|1756.12|1772.38|1756.38|1772.12|1756.12|3
1640978380000|2021-12-31 19:19:40|1771.9|1755.9|1769|1753|1771.9|1755.9|1768.67|1752.67|14
1640978390000|2021-12-31 19:19:50|1769.88|1753.88|1770.15|1754.15|1770.95|1754.95|1769.71|1753.71|22
1640978400000|2021-12-31 19:20:00|1769.55|1753.55|1769.56|1753.56|1770.27|1754.27|1769.35|1753.35|14
1640978410000|2021-12-31 19:20:10|1769.31|1753.31|1769|1753|1769.49|1753.49|1769|1753|9
1640978420000|2021-12-31 19:20:20|1768.65|1752.65|1765|1749|1768.75|1752.75|1765|1749|17
1640978430000|2021-12-31 19:20:30|1765.5|1749.5|1765.05|1749.05|1765.8|1749.8|1764.2|1748.2|10
1640978440000|2021-12-31 19:20:40|1765|1749|1765.65|1749.65|1766.29|1750.29|1765|1749|7
1640978450000|2021-12-31 19:20:50|1766|1750|1768.5|1752.5|1768.55|1752.55|1766|1750|7
1640978460000|2021-12-31 19:21:00|1768|1752|1768.25|1752.25|1768.25|1752.25|1768|1752|2
1640978470000|2021-12-31 19:21:10|1768.09|1752.09|1769|1753|1769.4|1753.4|1768|1752|10
1640978480000|2021-12-31 19:21:20|1768.6|1752.6|1768.11|1752.11|1768.6|1752.6|1767.6|1751.6|8
1640978490000|2021-12-31 19:21:30|1768|1752|1768|1752|1768|1752|1768|1752|1
1640978500000|2021-12-31 19:21:40|1767.95|1751.95|1768.35|1752.35|1768.55|1752.55|1767.7|1751.7|4
1640978510000|2021-12-31 19:21:50|1769.09|1753.09|1769.09|1753.09|1769.5|1753.5|1768.8|1752.8|7
1640978520000|2021-12-31 19:22:00|1769.5|1753.5|1767|1751|1769.5|1753.5|1767|1751|8
1640978530000|2021-12-31 19:22:10|1767.55|1751.55|1767.91|1751.91|1768|1752|1767.18|1751.18|5
1640978540000|2021-12-31 19:22:20|1767.8|1751.8|1767.05|1751.05|1767.95|1751.95|1767.05|1751.05|5
1640978550000|2021-12-31 19:22:30|1767.1|1751.1|1766.5|1750.5|1767.35|1751.35|1766.5|1750.5|8
1640978560000|2021-12-31 19:22:40|1766.22|1750.22|1764.51|1748.51|1766.42|1750.42|1764.5|1748.5|17
1640978570000|2021-12-31 19:22:50|1764.5|1748.5|1765|1749|1765.5|1749.5|1763.68|1747.68|15
1640978580000|2021-12-31 19:23:00|1765.5|1749.5|1765.5|1749.5|1765.79|1749.79|1765.03|1749.03|8
1640978590000|2021-12-31 19:23:10|1765.25|1749.25|1764.5|1748.5|1765.25|1749.25|1764.5|1748.5|7
1640978600000|2021-12-31 19:23:20|1764|1748|1763.88|1747.88|1764|1748|1763.48|1747.48|7
1640978610000|2021-12-31 19:23:30|1764|1748|1763.5|1747.5|1764.5|1748.5|1763.5|1747.5|10
1640978620000|2021-12-31 19:23:40|1763.66|1747.66|1763.45|1747.45|1763.66|1747.66|1763.34|1747.34|4
1640978630000|2021-12-31 19:23:50|1763.5|1747.5|1762.7|1746.7|1763.6|1747.6|1762.7|1746.7|7
1640978640000|2021-12-31 19:24:00|1762.75|1746.75|1763.16|1747.16|1763.24|1747.24|1762.4|1746.4|12
1640978650000|2021-12-31 19:24:10|1763.12|1747.12|1762|1746|1763.12|1747.12|1761.65|1745.65|15
1640978660000|2021-12-31 19:24:20|1762.5|1746.5|1761.43|1745.43|1762.5|1746.5|1761.43|1745.43|10
1640978670000|2021-12-31 19:24:30|1761.46|1745.46|1761|1745|1761.5|1745.5|1760.12|1744.12|15
1640978680000|2021-12-31 19:24:40|1761.5|1745.5|1762|1746|1762.3|1746.3|1761.5|1745.5|7
1640978700000|2021-12-31 19:25:00|1761.45|1745.45|1761.45|1745.45|1761.58|1745.58|1760.5|1744.5|13
1640978710000|2021-12-31 19:25:10|1761.25|1745.25|1763.45|1747.45|1763.45|1747.45|1761.25|1745.25|11
1640978720000|2021-12-31 19:25:20|1763.5|1747.5|1766|1750|1766|1750|1763.5|1747.5|13
1640978730000|2021-12-31 19:25:30|1765.9|1749.9|1766|1750|1766|1750|1765.6|1749.6|8
1640978740000|2021-12-31 19:25:40|1765.95|1749.95|1767|1751|1767|1751|1765.95|1749.95|8
1640978750000|2021-12-31 19:25:50|1766.85|1750.85|1768.89|1752.89|1768.89|1752.89|1766.85|1750.85|8
1640978760000|2021-12-31 19:26:00|1768.92|1752.92|1769|1753|1769.5|1753.5|1768.85|1752.85|7
1640978770000|2021-12-31 19:26:10|1769.2|1753.2|1768.92|1752.92|1769.22|1753.22|1768.92|1752.92|8
1640978780000|2021-12-31 19:26:20|1768.8|1752.8|1768.83|1752.83|1768.88|1752.88|1768.75|1752.75|4
1640978790000|2021-12-31 19:26:30|1768.75|1752.75|1767.63|1751.63|1768.75|1752.75|1767.57|1751.57|9
1640978800000|2021-12-31 19:26:40|1767.7|1751.7|1767.15|1751.15|1767.87|1751.87|1767.15|1751.15|8
1640978810000|2021-12-31 19:26:50|1767.5|1751.5|1766.5|1750.5|1767.5|1751.5|1766.5|1750.5|5
1640978820000|2021-12-31 19:27:00|1766.14|1750.14|1765|1749|1766.5|1750.5|1765|1749|7
1640978830000|2021-12-31 19:27:10|1765.38|1749.38|1764|1748|1765.38|1749.38|1763.84|1747.84|11
1640978840000|2021-12-31 19:27:20|1764.25|1748.25|1763.56|1747.56|1764.25|1748.25|1763.25|1747.25|8
1640978850000|2021-12-31 19:27:30|1763.55|1747.55|1763.1|1747.1|1763.61|1747.61|1762.3|1746.3|16
1640978860000|2021-12-31 19:27:40|1763.05|1747.05|1762.55|1746.55|1763.1|1747.1|1762.55|1746.55|9
1640978870000|2021-12-31 19:27:50|1762.64|1746.64|1763.1|1747.1|1763.1|1747.1|1762.55|1746.55|7
1640978880000|2021-12-31 19:28:00|1763.19|1747.19|1762.6|1746.6|1763.19|1747.19|1762.53|1746.53|9
1640978890000|2021-12-31 19:28:10|1762.53|1746.53|1759.76|1743.76|1762.53|1746.53|1759.76|1743.76|9
1640978900000|2021-12-31 19:28:20|1759.5|1743.5|1760.45|1744.45|1761|1745|1759.5|1743.5|18
1640978910000|2021-12-31 19:28:30|1760.46|1744.46|1761|1745|1761|1745|1759.28|1743.28|17
1640978920000|2021-12-31 19:28:40|1760.85|1744.85|1759.61|1743.61|1760.85|1744.85|1759.28|1743.28|14
1640978930000|2021-12-31 19:28:50|1759.39|1743.39|1760|1744|1760|1744|1759.08|1743.08|8
1640978940000|2021-12-31 19:29:00|1759.78|1743.78|1759.5|1743.5|1759.85|1743.85|1759.28|1743.28|9
1640978950000|2021-12-31 19:29:10|1759.83|1743.83|1759.25|1743.25|1759.83|1743.83|1759.25|1743.25|5
1640978960000|2021-12-31 19:29:20|1758.75|1742.75|1758.54|1742.54|1758.75|1742.75|1758.4|1742.4|6
1640978970000|2021-12-31 19:29:30|1758.5|1742.5|1756.7|1740.7|1758.5|1742.5|1755.23|1739.23|27
1640978980000|2021-12-31 19:29:40|1756.5|1740.5|1756.05|1740.05|1756.5|1740.5|1756.05|1740.05|4
1640978990000|2021-12-31 19:29:50|1755.51|1739.51|1754.57|1738.57|1755.51|1739.51|1754.57|1738.57|4
1640979000000|2021-12-31 19:30:00|1754.44|1738.44|1751.5|1735.5|1754.44|1738.44|1751.24|1735.24|19
1640979010000|2021-12-31 19:30:10|1751.05|1735.05|1752.47|1736.47|1752.64|1736.64|1750.75|1734.75|10
1640979020000|2021-12-31 19:30:20|1753|1737|1751.52|1735.52|1753.14|1737.14|1751.52|1735.52|10
1640979030000|2021-12-31 19:30:30|1751.5|1735.5|1756|1740|1756|1740|1751.13|1735.13|15
1640979040000|2021-12-31 19:30:40|1756.5|1740.5|1761.5|1745.5|1762.7|1746.7|1756.5|1740.5|18
1640979050000|2021-12-31 19:30:50|1762.09|1746.09|1767.9|1751.9|1767.9|1751.9|1762.09|1746.09|19
1640979060000|2021-12-31 19:31:00|1767.5|1751.5|1769|1753|1769|1753|1767|1751|18
1640979070000|2021-12-31 19:31:10|1769.29|1753.29|1770|1754|1770.69|1754.69|1769|1753|16
1640979080000|2021-12-31 19:31:20|1770.5|1754.5|1768.04|1752.04|1770.5|1754.5|1767.54|1751.54|23
1640979090000|2021-12-31 19:31:30|1767.82|1751.82|1764.24|1748.24|1768.08|1752.08|1764.24|1748.24|21
1640979100000|2021-12-31 19:31:40|1764.23|1748.23|1762.47|1746.47|1764.23|1748.23|1761.5|1745.5|12
1640979110000|2021-12-31 19:31:50|1763|1747|1762|1746|1763|1747|1761.3|1745.3|14
1640979120000|2021-12-31 19:32:00|1762.5|1746.5|1761.08|1745.08|1763|1747|1761.08|1745.08|13
1640979130000|2021-12-31 19:32:10|1761.11|1745.11|1762.5|1746.5|1762.5|1746.5|1761.11|1745.11|13
1640979140000|2021-12-31 19:32:20|1762.87|1746.87|1761.9|1745.9|1762.87|1746.87|1761.46|1745.46|14
1640979150000|2021-12-31 19:32:30|1762|1746|1762.17|1746.17|1762.22|1746.22|1762|1746|12
1640979160000|2021-12-31 19:32:40|1762.34|1746.34|1761|1745|1763|1747|1761|1745|15
1640979170000|2021-12-31 19:32:50|1761.11|1745.11|1760.96|1744.96|1761.5|1745.5|1760.55|1744.55|19
1640979180000|2021-12-31 19:33:00|1761.02|1745.02|1759.67|1743.67|1761.11|1745.11|1759.47|1743.47|18
1640979190000|2021-12-31 19:33:10|1759.88|1743.88|1759.5|1743.5|1759.94|1743.94|1758.48|1742.48|8
1640979200000|2021-12-31 19:33:20|1759.37|1743.37|1754.43|1738.43|1759.37|1743.37|1754.43|1738.43|20
1640979210000|2021-12-31 19:33:30|1754.5|1738.5|1754.69|1738.69|1755|1739|1753.86|1737.86|13
1640979220000|2021-12-31 19:33:40|1754.5|1738.5|1754.27|1738.27|1754.65|1738.65|1754|1738|9
1640979230000|2021-12-31 19:33:50|1754.22|1738.22|1754.3|1738.3|1754.5|1738.5|1754|1738|9
1640979240000|2021-12-31 19:34:00|1754.2|1738.2|1755.25|1739.25|1755.5|1739.5|1754.2|1738.2|10
1640979250000|2021-12-31 19:34:10|1755.45|1739.45|1755|1739|1756|1740|1754.89|1738.89|8
1640979260000|2021-12-31 19:34:20|1754.87|1738.87|1755|1739|1755|1739|1754.87|1738.87|2
1640979270000|2021-12-31 19:34:30|1754.88|1738.88|1755|1739|1755|1739|1754.88|1738.88|2
1640979280000|2021-12-31 19:34:40|1755.41|1739.41|1756|1740|1756.37|1740.37|1755.41|1739.41|8
1640979290000|2021-12-31 19:34:50|1756.13|1740.13|1756|1740|1756.13|1740.13|1756|1740|2
1640979300000|2021-12-31 19:35:00|1755.98|1739.98|1756.5|1740.5|1756.5|1740.5|1755.98|1739.98|3
1640979310000|2021-12-31 19:35:10|1756.55|1740.55|1758|1742|1758|1742|1756.55|1740.55|5
1640979320000|2021-12-31 19:35:20|1758.09|1742.09|1758.5|1742.5|1758.5|1742.5|1758|1742|8
1640979330000|2021-12-31 19:35:30|1758.65|1742.65|1758.9|1742.9|1758.9|1742.9|1757.86|1741.86|14
1640979340000|2021-12-31 19:35:40|1758.8|1742.8|1758.51|1742.51|1758.9|1742.9|1758.11|1742.11|11
1640979350000|2021-12-31 19:35:50|1758.61|1742.61|1759.75|1743.75|1759.75|1743.75|1758.61|1742.61|6
1640979360000|2021-12-31 19:36:00|1759.5|1743.5|1759|1743|1759.5|1743.5|1759|1743|5
1640979370000|2021-12-31 19:36:10|1758.92|1742.92|1758.28|1742.28|1758.92|1742.92|1758.09|1742.09|7
1640979380000|2021-12-31 19:36:20|1758.04|1742.04|1758.57|1742.57|1758.57|1742.57|1757.85|1741.85|9
1640979390000|2021-12-31 19:36:30|1758.38|1742.38|1759.19|1743.19|1759.19|1743.19|1758.38|1742.38|6
1640979400000|2021-12-31 19:36:40|1760|1744|1761|1745|1761.5|1745.5|1760|1744|16
1640979410000|2021-12-31 19:36:50|1761.5|1745.5|1762|1746|1762|1746|1761.5|1745.5|5
1640979420000|2021-12-31 19:37:00|1762.19|1746.19|1763|1747|1764|1748|1762.19|1746.19|20
1640979430000|2021-12-31 19:37:10|1763.13|1747.13|1762.94|1746.94|1763.65|1747.65|1762.94|1746.94|14
1640979440000|2021-12-31 19:37:20|1763|1747|1762.95|1746.95|1763|1747|1762.9|1746.9|4
1640979450000|2021-12-31 19:37:30|1762.71|1746.71|1762.71|1746.71|1762.71|1746.71|1762.68|1746.68|3
1640979460000|2021-12-31 19:37:40|1763.06|1747.06|1763.3|1747.3|1763.3|1747.3|1763.06|1747.06|5
1640979470000|2021-12-31 19:37:50|1763.34|1747.34|1763.34|1747.34|1763.34|1747.34|1763.31|1747.31|3
1640979480000|2021-12-31 19:38:00|1763.29|1747.29|1762.57|1746.57|1763.29|1747.29|1762.57|1746.57|4
1640979490000|2021-12-31 19:38:10|1762.55|1746.55|1761.5|1745.5|1762.55|1746.55|1760.5|1744.5|12
1640979500000|2021-12-31 19:38:20|1761.38|1745.38|1761|1745|1761.38|1745.38|1761|1745|2
1640979510000|2021-12-31 19:38:30|1761.38|1745.38|1761.4|1745.4|1761.4|1745.4|1761.28|1745.28|5
1640979520000|2021-12-31 19:38:40|1761.5|1745.5|1762.17|1746.17|1762.17|1746.17|1761.5|1745.5|3
1640979530000|2021-12-31 19:38:50|1762.4|1746.4|1762.29|1746.29|1762.4|1746.4|1762.29|1746.29|2
1640979550000|2021-12-31 19:39:10|1762.5|1746.5|1761.84|1745.84|1762.75|1746.75|1761.79|1745.79|11
1640979560000|2021-12-31 19:39:20|1761.82|1745.82|1761.65|1745.65|1761.87|1745.87|1761.45|1745.45|10
1640979570000|2021-12-31 19:39:30|1761|1745|1759.19|1743.19|1761|1745|1759.19|1743.19|7
1640979580000|2021-12-31 19:39:40|1759.11|1743.11|1759|1743|1759.32|1743.32|1758.93|1742.93|6
1640979590000|2021-12-31 19:39:50|1758.92|1742.92|1759.82|1743.82|1759.95|1743.95|1758.92|1742.92|9
1640979600000|2021-12-31 19:40:00|1760|1744|1759.43|1743.43|1760|1744|1758.75|1742.75|12
1640979610000|2021-12-31 19:40:10|1759.5|1743.5|1760|1744|1760.32|1744.32|1759.5|1743.5|9
1640979620000|2021-12-31 19:40:20|1759.64|1743.64|1759.5|1743.5|1759.64|1743.64|1759.13|1743.13|9
1640979630000|2021-12-31 19:40:30|1759|1743|1759.13|1743.13|1759.13|1743.13|1759|1743|2
1640979640000|2021-12-31 19:40:40|1759|1743|1759|1743|1759.08|1743.08|1759|1743|3
1640979650000|2021-12-31 19:40:50|1759.09|1743.09|1759.35|1743.35|1759.35|1743.35|1759|1743|5
1640979660000|2021-12-31 19:41:00|1759|1743|1759.5|1743.5|1759.5|1743.5|1758.87|1742.87|12
1640979670000|2021-12-31 19:41:10|1760|1744|1760.25|1744.25|1760.25|1744.25|1760|1744|4
1640979680000|2021-12-31 19:41:20|1760.5|1744.5|1761|1745|1761.75|1745.75|1760.5|1744.5|14
1640979690000|2021-12-31 19:41:30|1761.25|1745.25|1762|1746|1762.07|1746.07|1761|1745|7
1640979700000|2021-12-31 19:41:40|1761.95|1745.95|1762|1746|1762|1746|1761.24|1745.24|14
1640979710000|2021-12-31 19:41:50|1761.5|1745.5|1761|1745|1761.5|1745.5|1760.9|1744.9|9
1640979720000|2021-12-31 19:42:00|1761.19|1745.19|1761.6|1745.6|1761.6|1745.6|1761.19|1745.19|3
1640979730000|2021-12-31 19:42:10|1761.5|1745.5|1761.5|1745.5|1761.5|1745.5|1761.5|1745.5|1
1640979740000|2021-12-31 19:42:20|1762|1746|1762|1746|1762.5|1746.5|1762|1746|4
1640979750000|2021-12-31 19:42:30|1761.88|1745.88|1762|1746|1762|1746|1761.8|1745.8|4
1640979760000|2021-12-31 19:42:40|1762.55|1746.55|1762.55|1746.55|1762.55|1746.55|1762.55|1746.55|1
1640979770000|2021-12-31 19:42:50|1762.5|1746.5|1762.5|1746.5|1762.5|1746.5|1762.5|1746.5|1
1640979780000|2021-12-31 19:43:00|1762.19|1746.19|1762.7|1746.7|1762.7|1746.7|1762.19|1746.19|4
1640979800000|2021-12-31 19:43:20|1762.39|1746.39|1762|1746|1762.39|1746.39|1762|1746|5
1640979820000|2021-12-31 19:43:40|1761.5|1745.5|1760.43|1744.43|1761.5|1745.5|1760.43|1744.43|6
1640979830000|2021-12-31 19:43:50|1760.45|1744.45|1761|1745|1761|1745|1760.45|1744.45|4
1640979840000|2021-12-31 19:44:00|1761.35|1745.35|1760.9|1744.9|1761.4|1745.4|1760.9|1744.9|5
1640979850000|2021-12-31 19:44:10|1760.43|1744.43|1760.43|1744.43|1760.43|1744.43|1760.43|1744.43|1
1640979860000|2021-12-31 19:44:20|1759.98|1743.98|1759.5|1743.5|1759.98|1743.98|1759.5|1743.5|7
1640979870000|2021-12-31 19:44:30|1759.25|1743.25|1759.5|1743.5|1759.68|1743.68|1759.25|1743.25|4
1640979880000|2021-12-31 19:44:40|1759.25|1743.25|1758.31|1742.31|1759.25|1743.25|1758.25|1742.25|12
1640979890000|2021-12-31 19:44:50|1758.22|1742.22|1754.25|1738.25|1758.24|1742.24|1754.2|1738.2|14
1640979900000|2021-12-31 19:45:00|1754.1|1738.1|1755|1739|1755.04|1739.04|1754.09|1738.09|15
1640979910000|2021-12-31 19:45:10|1755.5|1739.5|1754.85|1738.85|1755.5|1739.5|1754.85|1738.85|5
1640979920000|2021-12-31 19:45:20|1755|1739|1754.91|1738.91|1755|1739|1754.75|1738.75|8
1640979930000|2021-12-31 19:45:30|1755|1739|1755.01|1739.01|1757|1741|1754.8|1738.8|24
1640979940000|2021-12-31 19:45:40|1755.16|1739.16|1755|1739|1755.25|1739.25|1754.5|1738.5|16
1640979950000|2021-12-31 19:45:50|1754.9|1738.9|1754.5|1738.5|1755|1739|1754.37|1738.37|13
1640979960000|2021-12-31 19:46:00|1754.7|1738.7|1754.5|1738.5|1754.7|1738.7|1754.05|1738.05|11
1640979970000|2021-12-31 19:46:10|1755|1739|1756|1740|1756|1740|1755|1739|4
1640979980000|2021-12-31 19:46:20|1756.5|1740.5|1756.22|1740.22|1757|1741|1756|1740|12
1640979990000|2021-12-31 19:46:30|1756|1740|1756.89|1740.89|1757|1741|1756|1740|7
1640980000000|2021-12-31 19:46:40|1756.39|1740.39|1756|1740|1756.39|1740.39|1755.92|1739.92|11
1640980010000|2021-12-31 19:46:50|1756.25|1740.25|1756|1740|1756.25|1740.25|1755.75|1739.75|4
1640980020000|2021-12-31 19:47:00|1756.1|1740.1|1756.91|1740.91|1756.91|1740.91|1756.1|1740.1|3
1640980030000|2021-12-31 19:47:10|1756.51|1740.51|1754.83|1738.83|1756.6|1740.6|1754.83|1738.83|15
1640980040000|2021-12-31 19:47:20|1754.53|1738.53|1752.32|1736.32|1754.53|1738.53|1752.32|1736.32|16
1640980050000|2021-12-31 19:47:30|1752.28|1736.28|1751.84|1735.84|1752.5|1736.5|1750.45|1734.45|16
1640980060000|2021-12-31 19:47:40|1752.85|1736.85|1753|1737|1753.06|1737.06|1752.77|1736.77|6
1640980070000|2021-12-31 19:47:50|1753.07|1737.07|1753|1737|1753.4|1737.4|1752.7|1736.7|5
1640980080000|2021-12-31 19:48:00|1752.72|1736.72|1751.83|1735.83|1752.75|1736.75|1751.83|1735.83|10
1640980090000|2021-12-31 19:48:10|1751.82|1735.82|1751.47|1735.47|1752|1736|1751.47|1735.47|7
1640980100000|2021-12-31 19:48:20|1751.25|1735.25|1751.25|1735.25|1751.5|1735.5|1751|1735|8
1640980110000|2021-12-31 19:48:30|1751.38|1735.38|1751.88|1735.88|1752|1736|1751.25|1735.25|7
1640980120000|2021-12-31 19:48:40|1751.92|1735.92|1750.79|1734.79|1751.92|1735.92|1750.64|1734.64|10
1640980130000|2021-12-31 19:48:50|1750.5|1734.5|1751|1735|1751|1735|1750.5|1734.5|10
1640980140000|2021-12-31 19:49:00|1750.83|1734.83|1750.43|1734.43|1751|1735|1750.43|1734.43|9
1640980150000|2021-12-31 19:49:10|1750.52|1734.52|1748.88|1732.88|1750.52|1734.52|1748.64|1732.64|9
1640980160000|2021-12-31 19:49:20|1748.49|1732.49|1749.84|1733.84|1750.88|1734.88|1748.49|1732.49|19
1640980170000|2021-12-31 19:49:30|1750|1734|1749.31|1733.31|1750|1734|1748.5|1732.5|7
1640980180000|2021-12-31 19:49:40|1749|1733|1752.75|1736.75|1752.75|1736.75|1749|1733|23
1640980190000|2021-12-31 19:49:50|1752.72|1736.72|1751.5|1735.5|1752.72|1736.72|1751.5|1735.5|6
1640980200000|2021-12-31 19:50:00|1751.38|1735.38|1750.5|1734.5|1751.43|1735.43|1750.5|1734.5|6
1640980210000|2021-12-31 19:50:10|1750.72|1734.72|1749.5|1733.5|1750.84|1734.84|1748.83|1732.83|10
1640980220000|2021-12-31 19:50:20|1750|1734|1749.5|1733.5|1750|1734|1749.3|1733.3|7
1640980230000|2021-12-31 19:50:30|1748.6|1732.6|1749.5|1733.5|1749.5|1733.5|1748.6|1732.6|4
1640980240000|2021-12-31 19:50:40|1748.9|1732.9|1747.9|1731.9|1748.9|1732.9|1747.75|1731.75|9
1640980250000|2021-12-31 19:50:50|1747.5|1731.5|1749|1733|1749|1733|1746.12|1730.12|15
1640980260000|2021-12-31 19:51:00|1748.95|1732.95|1748.6|1732.6|1748.95|1732.95|1748|1732|7
1640980270000|2021-12-31 19:51:10|1749|1733|1749|1733|1749.45|1733.45|1749|1733|3
1640980280000|2021-12-31 19:51:20|1749.5|1733.5|1750.88|1734.88|1750.88|1734.88|1749.5|1733.5|17
1640980290000|2021-12-31 19:51:30|1750.96|1734.96|1751.5|1735.5|1751.8|1735.8|1750.96|1734.96|5
1640980300000|2021-12-31 19:51:40|1752|1736|1753|1737|1753.2|1737.2|1752|1736|8
1640980310000|2021-12-31 19:51:50|1752.59|1736.59|1753|1737|1753|1737|1752.59|1736.59|7
1640980320000|2021-12-31 19:52:00|1752.72|1736.72|1752.5|1736.5|1753|1737|1752.5|1736.5|9
1640980330000|2021-12-31 19:52:10|1752.39|1736.39|1751.38|1735.38|1752.39|1736.39|1751.38|1735.38|10
1640980340000|2021-12-31 19:52:20|1751.5|1735.5|1751.5|1735.5|1751.69|1735.69|1751.5|1735.5|6
1640980350000|2021-12-31 19:52:30|1751.38|1735.38|1751.87|1735.87|1752.04|1736.04|1751.38|1735.38|5
1640980360000|2021-12-31 19:52:40|1751.69|1735.69|1752.19|1736.19|1752.19|1736.19|1751.69|1735.69|2
1640980370000|2021-12-31 19:52:50|1752.35|1736.35|1750.83|1734.83|1752.35|1736.35|1750.83|1734.83|6
1640980380000|2021-12-31 19:53:00|1750.82|1734.82|1749.49|1733.49|1750.82|1734.82|1749.49|1733.49|6
1640980390000|2021-12-31 19:53:10|1748.31|1732.31|1749|1733|1749|1733|1746.96|1730.96|16
1640980400000|2021-12-31 19:53:20|1749.22|1733.22|1747.84|1731.84|1749.27|1733.27|1747.78|1731.78|17
1640980410000|2021-12-31 19:53:30|1747.87|1731.87|1748|1732|1748.06|1732.06|1747.3|1731.3|13
1640980420000|2021-12-31 19:53:40|1747.59|1731.59|1746.11|1730.11|1747.59|1731.59|1746.11|1730.11|11
1640980430000|2021-12-31 19:53:50|1745.72|1729.72|1746.84|1730.84|1746.84|1730.84|1745.72|1729.72|6
1640980440000|2021-12-31 19:54:00|1746.85|1730.85|1746.22|1730.22|1746.85|1730.85|1746.22|1730.22|6
1640980450000|2021-12-31 19:54:10|1745.7|1729.7|1745.45|1729.45|1745.7|1729.7|1745.45|1729.45|3
1640980460000|2021-12-31 19:54:20|1745.02|1729.02|1744.1|1728.1|1745.02|1729.02|1744.1|1728.1|6
1640980470000|2021-12-31 19:54:30|1744.51|1728.51|1748|1732|1748|1732|1744.51|1728.51|14
1640980480000|2021-12-31 19:54:40|1748.25|1732.25|1748|1732|1749|1733|1747.8|1731.8|9
1640980490000|2021-12-31 19:54:50|1747.95|1731.95|1748|1732|1748.13|1732.13|1747.55|1731.55|6
1640980500000|2021-12-31 19:55:00|1747.5|1731.5|1747.42|1731.42|1747.5|1731.5|1747.35|1731.35|5
1640980510000|2021-12-31 19:55:10|1747.35|1731.35|1747.35|1731.35|1747.65|1731.65|1747.35|1731.35|6
1640980520000|2021-12-31 19:55:20|1747.17|1731.17|1746.88|1730.88|1747.73|1731.73|1746.85|1730.85|13
1640980530000|2021-12-31 19:55:30|1746.85|1730.85|1747.69|1731.69|1747.75|1731.75|1746.24|1730.24|19
1640980540000|2021-12-31 19:55:40|1747.72|1731.72|1747.55|1731.55|1747.77|1731.77|1747.39|1731.39|8
1640980550000|2021-12-31 19:55:50|1747.5|1731.5|1746.93|1730.93|1747.5|1731.5|1746.93|1730.93|4
1640980560000|2021-12-31 19:56:00|1747.33|1731.33|1745.87|1729.87|1747.33|1731.33|1745.87|1729.87|16
1640980570000|2021-12-31 19:56:10|1745.5|1729.5|1746.15|1730.15|1746.35|1730.35|1745.5|1729.5|10
1640980580000|2021-12-31 19:56:20|1746|1730|1745.5|1729.5|1746|1730|1745.35|1729.35|9
1640980590000|2021-12-31 19:56:30|1745.26|1729.26|1745.4|1729.4|1745.4|1729.4|1745.26|1729.26|2
1640980600000|2021-12-31 19:56:40|1745|1729|1745.06|1729.06|1745.3|1729.3|1745|1729|5
1640980610000|2021-12-31 19:56:50|1745.5|1729.5|1744.55|1728.55|1745.5|1729.5|1744.51|1728.51|7
1640980620000|2021-12-31 19:57:00|1744.3|1728.3|1744.35|1728.35|1744.5|1728.5|1744|1728|6
1640980630000|2021-12-31 19:57:10|1744.25|1728.25|1744.5|1728.5|1744.5|1728.5|1744.25|1728.25|2
1640980640000|2021-12-31 19:57:20|1744.25|1728.25|1744.1|1728.1|1744.25|1728.25|1743.85|1727.85|6
1640980650000|2021-12-31 19:57:30|1744|1728|1743|1727|1744|1728|1741.91|1725.91|13
1640980660000|2021-12-31 19:57:40|1743.5|1727.5|1743.11|1727.11|1744.3|1728.3|1743.11|1727.11|14
1640980670000|2021-12-31 19:57:50|1743.24|1727.24|1739.22|1723.22|1743.24|1727.24|1738.5|1722.5|19
1640980680000|2021-12-31 19:58:00|1739.5|1723.5|1739.5|1723.5|1740.06|1724.06|1739.5|1723.5|13
1640980690000|2021-12-31 19:58:10|1739.41|1723.41|1737|1721|1739.41|1723.41|1737|1721|11
1640980700000|2021-12-31 19:58:20|1736.71|1720.71|1736.98|1720.98|1737.21|1721.21|1736.71|1720.71|14
1640980710000|2021-12-31 19:58:30|1736.54|1720.54|1736.37|1720.37|1736.56|1720.56|1736.35|1720.35|7
1640980720000|2021-12-31 19:58:40|1736.45|1720.45|1737.21|1721.21|1737.3|1721.3|1736.2|1720.2|11
1640980730000|2021-12-31 19:58:50|1736.7|1720.7|1736.7|1720.7|1736.7|1720.7|1736.7|1720.7|1
1640980740000|2021-12-31 19:59:00|1736.71|1720.71|1737.21|1721.21|1737.4|1721.4|1736.5|1720.5|7
1640980750000|2021-12-31 19:59:10|1737.45|1721.45|1737.11|1721.11|1737.45|1721.45|1737.06|1721.06|6
1640980760000|2021-12-31 19:59:20|1737.36|1721.36|1736.25|1720.25|1737.43|1721.43|1736.13|1720.13|11
1640980770000|2021-12-31 19:59:30|1736.2|1720.2|1736.48|1720.48|1737|1721|1735.91|1719.91|16
1640980780000|2021-12-31 19:59:40|1736.47|1720.47|1736.43|1720.43|1736.48|1720.48|1735.7|1719.7|11
1640980790000|2021-12-31 19:59:50|1736.42|1720.42|1735.5|1719.5|1736.55|1720.55|1735.5|1719.5|15
1640980800000|2021-12-31 20:00:00|1735.79|1719.79|1734.9|1718.9|1736|1720|1733.91|1717.91|22
1640980810000|2021-12-31 20:00:10|1734.91|1718.91|1734.9|1718.9|1736.8|1720.8|1734.89|1718.89|15
1640980820000|2021-12-31 20:00:20|1735.56|1719.56|1741.5|1725.5|1742|1726|1735.55|1719.55|18
1640980830000|2021-12-31 20:00:30|1742.05|1726.05|1744.5|1728.5|1745|1729|1742|1726|14
1640980840000|2021-12-31 20:00:40|1744.92|1728.92|1744.85|1728.85|1745.2|1729.2|1744.75|1728.75|4
1640980850000|2021-12-31 20:00:50|1745.67|1729.67|1743.48|1727.48|1746|1730|1743.35|1727.35|14
1640980860000|2021-12-31 20:01:00|1744.2|1728.2|1745.23|1729.23|1745.23|1729.23|1743.13|1727.13|10
1640980870000|2021-12-31 20:01:10|1745.78|1729.78|1744.46|1728.46|1746.15|1730.15|1744.46|1728.46|11
1640980880000|2021-12-31 20:01:20|1744.48|1728.48|1745.28|1729.28|1745.5|1729.5|1744.48|1728.48|9
1640980890000|2021-12-31 20:01:30|1745.37|1729.37|1745.37|1729.37|1745.6|1729.6|1745.16|1729.16|8
1640980900000|2021-12-31 20:01:40|1745.25|1729.25|1744.89|1728.89|1745.25|1729.25|1744.59|1728.59|9
1640980910000|2021-12-31 20:01:50|1746.04|1730.04|1744.32|1728.32|1746.04|1730.04|1744.32|1728.32|8
1640980920000|2021-12-31 20:02:00|1745|1729|1743.83|1727.83|1745|1729|1743.38|1727.38|9
1640980930000|2021-12-31 20:02:10|1743.87|1727.87|1743.13|1727.13|1743.87|1727.87|1742.83|1726.83|12
1640980940000|2021-12-31 20:02:20|1742.92|1726.92|1740.18|1724.18|1742.92|1726.92|1740.18|1724.18|11
1640980950000|2021-12-31 20:02:30|1740.3|1724.3|1739.68|1723.68|1741.02|1725.02|1738.5|1722.5|11
1640980960000|2021-12-31 20:02:40|1739|1723|1740.05|1724.05|1740.51|1724.51|1739|1723|6
1640980970000|2021-12-31 20:02:50|1740.19|1724.19|1740.5|1724.5|1740.5|1724.5|1739.7|1723.7|7
1640980980000|2021-12-31 20:03:00|1739.7|1723.7|1739.7|1723.7|1741|1725|1739.7|1723.7|7
1640980990000|2021-12-31 20:03:10|1740.5|1724.5|1740.5|1724.5|1740.5|1724.5|1739.84|1723.84|3
1640981000000|2021-12-31 20:03:20|1741.35|1725.35|1740.21|1724.21|1741.35|1725.35|1740.21|1724.21|3
1640981010000|2021-12-31 20:03:30|1740.66|1724.66|1740.72|1724.72|1742.3|1726.3|1740.66|1724.66|7
1640981020000|2021-12-31 20:03:40|1742.35|1726.35|1742.35|1726.35|1742.35|1726.35|1742.35|1726.35|1
1640981030000|2021-12-31 20:03:50|1740.77|1724.77|1739.52|1723.52|1741.31|1725.31|1738.77|1722.77|11
1640981040000|2021-12-31 20:04:00|1739.72|1723.72|1738.96|1722.96|1740.5|1724.5|1738.96|1722.96|11
1640981050000|2021-12-31 20:04:10|1738.65|1722.65|1744.2|1728.2|1744.5|1728.5|1738|1722|13
1640981060000|2021-12-31 20:04:20|1744.39|1728.39|1744.39|1728.39|1744.39|1728.39|1744.39|1728.39|1
1640981070000|2021-12-31 20:04:30|1744.71|1728.71|1745.5|1729.5|1745.5|1729.5|1744.71|1728.71|4
1640981080000|2021-12-31 20:04:40|1746.5|1730.5|1746.25|1730.25|1746.5|1730.5|1746.25|1730.25|2
1640981090000|2021-12-31 20:04:50|1746.5|1730.5|1746.4|1730.4|1746.5|1730.5|1746.4|1730.4|3
1640981100000|2021-12-31 20:05:00|1745.46|1729.46|1745.19|1729.19|1746.05|1730.05|1745.06|1729.06|9
1640981110000|2021-12-31 20:05:10|1744.61|1728.61|1745.34|1729.34|1745.34|1729.34|1744.61|1728.61|5
1640981120000|2021-12-31 20:05:20|1744.83|1728.83|1745.42|1729.42|1745.42|1729.42|1744.66|1728.66|5
1640981130000|2021-12-31 20:05:30|1745.57|1729.57|1745.42|1729.42|1745.66|1729.66|1745.11|1729.11|11
1640981140000|2021-12-31 20:05:40|1745.62|1729.62|1745.37|1729.37|1745.88|1729.88|1745.37|1729.37|5
1640981150000|2021-12-31 20:05:50|1745.54|1729.54|1745.48|1729.48|1745.54|1729.54|1745.48|1729.48|2
1640981160000|2021-12-31 20:06:00|1745.47|1729.47|1744.35|1728.35|1745.49|1729.49|1744.35|1728.35|8
1640981170000|2021-12-31 20:06:10|1744.46|1728.46|1747|1731|1747.02|1731.02|1744.34|1728.34|11
1640981180000|2021-12-31 20:06:20|1747.5|1731.5|1747.26|1731.26|1748.4|1732.4|1746.76|1730.76|13
1640981190000|2021-12-31 20:06:30|1747.62|1731.62|1747.72|1731.72|1749.23|1733.23|1747.26|1731.26|9
1640981200000|2021-12-31 20:06:40|1748.26|1732.26|1747.76|1731.76|1748.5|1732.5|1747.31|1731.31|6
1640981210000|2021-12-31 20:06:50|1748.01|1732.01|1747.76|1731.76|1748.76|1732.76|1747.76|1731.76|4
1640981220000|2021-12-31 20:07:00|1748.7|1732.7|1748.76|1732.76|1748.76|1732.76|1747.76|1731.76|6
1640981230000|2021-12-31 20:07:10|1749.25|1733.25|1748.76|1732.76|1749.25|1733.25|1748.76|1732.76|2
1640981240000|2021-12-31 20:07:20|1748.94|1732.94|1748.76|1732.76|1748.94|1732.94|1748.76|1732.76|2
1640981250000|2021-12-31 20:07:30|1748.91|1732.91|1747.64|1731.64|1748.91|1732.91|1747.64|1731.64|13
1640981260000|2021-12-31 20:07:40|1747.41|1731.41|1744.5|1728.5|1747.41|1731.41|1743.97|1727.97|11
1640981270000|2021-12-31 20:07:50|1745.05|1729.05|1744.05|1728.05|1745.05|1729.05|1744.05|1728.05|2
1640981280000|2021-12-31 20:08:00|1744.54|1728.54|1745.2|1729.2|1745.5|1729.5|1744.54|1728.54|3
1640981290000|2021-12-31 20:08:10|1743.88|1727.88|1743.85|1727.85|1744.16|1728.16|1743.48|1727.48|6
1640981300000|2021-12-31 20:08:20|1743.68|1727.68|1743.18|1727.18|1743.85|1727.85|1743.18|1727.18|6
1640981310000|2021-12-31 20:08:30|1743|1727|1743.25|1727.25|1743.25|1727.25|1743|1727|2
1640981320000|2021-12-31 20:08:40|1743.03|1727.03|1743.62|1727.62|1743.62|1727.62|1742.5|1726.5|8
1640981330000|2021-12-31 20:08:50|1743.61|1727.61|1742.69|1726.69|1743.8|1727.8|1742.11|1726.11|11
1640981340000|2021-12-31 20:09:00|1743.55|1727.55|1743.1|1727.1|1743.55|1727.55|1743.1|1727.1|3
1640981350000|2021-12-31 20:09:10|1741.58|1725.58|1739.18|1723.18|1742.6|1726.6|1739.18|1723.18|15
1640981360000|2021-12-31 20:09:20|1739.09|1723.09|1738.6|1722.6|1739.28|1723.28|1738.5|1722.5|6
1640981370000|2021-12-31 20:09:30|1738.5|1722.5|1738|1722|1738.5|1722.5|1737.5|1721.5|3
1640981380000|2021-12-31 20:09:40|1737.49|1721.49|1736.8|1720.8|1737.5|1721.5|1736.8|1720.8|6
1640981390000|2021-12-31 20:09:50|1737.34|1721.34|1736.14|1720.14|1737.34|1721.34|1736.05|1720.05|8
1640981400000|2021-12-31 20:10:00|1736.5|1720.5|1734.5|1718.5|1736.64|1720.64|1733.7|1717.7|14
1640981410000|2021-12-31 20:10:10|1735.2|1719.2|1735.31|1719.31|1735.57|1719.57|1735.2|1719.2|7
1640981420000|2021-12-31 20:10:20|1734.9|1718.9|1734.48|1718.48|1735.38|1719.38|1734.48|1718.48|4
1640981430000|2021-12-31 20:10:30|1735.48|1719.48|1735.84|1719.84|1735.84|1719.84|1734|1718|15
1640981440000|2021-12-31 20:10:40|1734.99|1718.99|1736.5|1720.5|1736.75|1720.75|1734.99|1718.99|8
1640981450000|2021-12-31 20:10:50|1736.76|1720.76|1738.65|1722.65|1738.65|1722.65|1736.5|1720.5|4
1640981460000|2021-12-31 20:11:00|1737.8|1721.8|1737.65|1721.65|1737.8|1721.8|1736.65|1720.65|3
1640981470000|2021-12-31 20:11:10|1736.65|1720.65|1737.5|1721.5|1738.1|1722.1|1736.65|1720.65|7
1640981480000|2021-12-31 20:11:20|1737.8|1721.8|1736.65|1720.65|1737.8|1721.8|1736.51|1720.51|5
1640981490000|2021-12-31 20:11:30|1737|1721|1737.72|1721.72|1737.72|1721.72|1737|1721|3
1640981500000|2021-12-31 20:11:40|1737.5|1721.5|1738.85|1722.85|1738.85|1722.85|1737.5|1721.5|4
1640981510000|2021-12-31 20:11:50|1739.1|1723.1|1737.25|1721.25|1739.3|1723.3|1737.07|1721.07|8
1640981520000|2021-12-31 20:12:00|1737.31|1721.31|1737.38|1721.38|1737.38|1721.38|1737.07|1721.07|3
1640981530000|2021-12-31 20:12:10|1737.07|1721.07|1735.82|1719.82|1737.6|1721.6|1735.57|1719.57|7
1640981540000|2021-12-31 20:12:20|1736.25|1720.25|1735|1719|1736.25|1720.25|1735|1719|6
1640981550000|2021-12-31 20:12:30|1735.5|1719.5|1735.5|1719.5|1735.5|1719.5|1735.5|1719.5|1
1640981560000|2021-12-31 20:12:40|1735.85|1719.85|1735.85|1719.85|1735.85|1719.85|1735.85|1719.85|1
1640981570000|2021-12-31 20:12:50|1736.1|1720.1|1735.9|1719.9|1736.1|1720.1|1735.9|1719.9|3
1640981580000|2021-12-31 20:13:00|1735.65|1719.65|1735.5|1719.5|1735.65|1719.65|1735.44|1719.44|3
1640981590000|2021-12-31 20:13:10|1735.53|1719.53|1735.55|1719.55|1735.55|1719.55|1735.53|1719.53|2
1640981600000|2021-12-31 20:13:20|1735.79|1719.79|1734.26|1718.26|1735.79|1719.79|1734.07|1718.07|17
1640981610000|2021-12-31 20:13:30|1734.15|1718.15|1733.4|1717.4|1734.35|1718.35|1733.09|1717.09|8
1640981620000|2021-12-31 20:13:40|1734.3|1718.3|1733.2|1717.2|1734.3|1718.3|1731.91|1715.91|7
1640981630000|2021-12-31 20:13:50|1733.05|1717.05|1732.9|1716.9|1733.05|1717.05|1732.9|1716.9|2
1640981640000|2021-12-31 20:14:00|1733.1|1717.1|1733.15|1717.15|1733.15|1717.15|1731.66|1715.66|3
1640981650000|2021-12-31 20:14:10|1733.2|1717.2|1731.5|1715.5|1733.3|1717.3|1730.84|1714.84|7
1640981660000|2021-12-31 20:14:20|1732.01|1716.01|1731.99|1715.99|1732.01|1716.01|1730.5|1714.5|9
1640981670000|2021-12-31 20:14:30|1731.49|1715.49|1730.99|1714.99|1732.55|1716.55|1730.99|1714.99|8
1640981680000|2021-12-31 20:14:40|1731.95|1715.95|1730.99|1714.99|1732.45|1716.45|1730.99|1714.99|14
1640981690000|2021-12-31 20:14:50|1731.25|1715.25|1732.14|1716.14|1732.42|1716.42|1731.25|1715.25|4
1640981700000|2021-12-31 20:15:00|1731.99|1715.99|1730.5|1714.5|1731.99|1715.99|1730.5|1714.5|5
1640981710000|2021-12-31 20:15:10|1732.45|1716.45|1732.5|1716.5|1732.5|1716.5|1732.45|1716.45|2
1640981720000|2021-12-31 20:15:20|1732.7|1716.7|1730.59|1714.59|1732.7|1716.7|1730.59|1714.59|3
1640981730000|2021-12-31 20:15:30|1731.5|1715.5|1729.22|1713.22|1731.5|1715.5|1729.22|1713.22|15
1640981740000|2021-12-31 20:15:40|1729.28|1713.28|1727.73|1711.73|1729.34|1713.34|1727.56|1711.56|15
1640981750000|2021-12-31 20:15:50|1728.4|1712.4|1726.29|1710.29|1728.4|1712.4|1725.89|1709.89|17
1640981760000|2021-12-31 20:16:00|1726.4|1710.4|1725.21|1709.21|1726.4|1710.4|1724.45|1708.45|15
1640981770000|2021-12-31 20:16:10|1725.2|1709.2|1725.44|1709.44|1725.44|1709.44|1724.5|1708.5|16
1640981780000|2021-12-31 20:16:20|1725.3|1709.3|1723.15|1707.15|1725.3|1709.3|1723.15|1707.15|11
1640981790000|2021-12-31 20:16:30|1723.14|1707.14|1723.2|1707.2|1723.2|1707.2|1721.1|1705.1|21
1640981800000|2021-12-31 20:16:40|1723.07|1707.07|1722.81|1706.81|1723.71|1707.71|1722.81|1706.81|6
1640981810000|2021-12-31 20:16:50|1722.23|1706.23|1722.71|1706.71|1722.71|1706.71|1721.85|1705.85|11
1640981820000|2021-12-31 20:17:00|1722.05|1706.05|1722.25|1706.25|1722.46|1706.46|1722.04|1706.04|10
1640981830000|2021-12-31 20:17:10|1722.24|1706.24|1722.05|1706.05|1722.4|1706.4|1722.03|1706.03|9
1640981840000|2021-12-31 20:17:20|1722.22|1706.22|1722.08|1706.08|1722.22|1706.22|1721.82|1705.82|10
1640981850000|2021-12-31 20:17:30|1721.87|1705.87|1721.87|1705.87|1721.87|1705.87|1721.87|1705.87|1
1640981860000|2021-12-31 20:17:40|1721.55|1705.55|1721.65|1705.65|1721.87|1705.87|1721.55|1705.55|5
1640981870000|2021-12-31 20:17:50|1721.63|1705.63|1720.42|1704.42|1721.63|1705.63|1720.42|1704.42|9
1640981880000|2021-12-31 20:18:00|1720.21|1704.21|1719.91|1703.91|1720.21|1704.21|1719.55|1703.55|8
1640981890000|2021-12-31 20:18:10|1720|1704|1719.94|1703.94|1720.02|1704.02|1719.7|1703.7|10
1640981900000|2021-12-31 20:18:20|1720.07|1704.07|1724.12|1708.12|1724.12|1708.12|1720.07|1704.07|17
1640981910000|2021-12-31 20:18:30|1723.77|1707.77|1725.73|1709.73|1725.73|1709.73|1723.77|1707.77|7
1640981920000|2021-12-31 20:18:40|1725.23|1709.23|1726|1710|1726|1710|1725|1709|6
1640981930000|2021-12-31 20:18:50|1726.02|1710.02|1725.33|1709.33|1726.02|1710.02|1725.05|1709.05|8
1640981940000|2021-12-31 20:19:00|1725.54|1709.54|1725.33|1709.33|1725.54|1709.54|1725.33|1709.33|5
1640981950000|2021-12-31 20:19:10|1725.51|1709.51|1726.23|1710.23|1726.23|1710.23|1725.51|1709.51|3
1640981960000|2021-12-31 20:19:20|1725.23|1709.23|1723.3|1707.3|1725.34|1709.34|1723.3|1707.3|14
1640981970000|2021-12-31 20:19:30|1723.29|1707.29|1723.68|1707.68|1723.93|1707.93|1723.05|1707.05|6
1640981980000|2021-12-31 20:19:40|1723.5|1707.5|1723.5|1707.5|1723.5|1707.5|1723.5|1707.5|1
1640982000000|2021-12-31 20:20:00|1722.71|1706.71|1721.67|1705.67|1723.14|1707.14|1721.67|1705.67|7
1640982010000|2021-12-31 20:20:10|1721.51|1705.51|1721.5|1705.5|1721.51|1705.51|1721.5|1705.5|2
1640982020000|2021-12-31 20:20:20|1721.35|1705.35|1720.76|1704.76|1721.35|1705.35|1720.76|1704.76|2
1640982030000|2021-12-31 20:20:30|1721.18|1705.18|1721.13|1705.13|1721.18|1705.18|1721.13|1705.13|3
1640982040000|2021-12-31 20:20:40|1720.95|1704.95|1721.5|1705.5|1721.5|1705.5|1720.94|1704.94|3
1640982050000|2021-12-31 20:20:50|1721.55|1705.55|1720.53|1704.53|1721.94|1705.94|1720.53|1704.53|10
1640982060000|2021-12-31 20:21:00|1720.71|1704.71|1719.43|1703.43|1720.71|1704.71|1719.14|1703.14|17
1640982070000|2021-12-31 20:21:10|1719.42|1703.42|1719|1703|1719.43|1703.43|1717.5|1701.5|17
1640982080000|2021-12-31 20:21:20|1719.13|1703.13|1718.63|1702.63|1719.13|1703.13|1718.62|1702.62|8
1640982090000|2021-12-31 20:21:30|1718.99|1702.99|1718.63|1702.63|1718.99|1702.99|1718.63|1702.63|2
1640982100000|2021-12-31 20:21:40|1718.41|1702.41|1718.41|1702.41|1718.41|1702.41|1718.41|1702.41|1
1640982110000|2021-12-31 20:21:50|1720.59|1704.59|1717.97|1701.97|1720.59|1704.59|1717.97|1701.97|12
1640982120000|2021-12-31 20:22:00|1718.03|1702.03|1718.13|1702.13|1718.18|1702.18|1718.03|1702.03|3
1640982140000|2021-12-31 20:22:20|1718.29|1702.29|1719.13|1703.13|1719.13|1703.13|1718.29|1702.29|3
1640982150000|2021-12-31 20:22:30|1718.63|1702.63|1718.63|1702.63|1718.63|1702.63|1718.63|1702.63|1
1640982160000|2021-12-31 20:22:40|1718.5|1702.5|1719.63|1703.63|1719.63|1703.63|1718.5|1702.5|3
1640982170000|2021-12-31 20:22:50|1718.83|1702.83|1718.5|1702.5|1719.29|1703.29|1718.5|1702.5|6
1640982180000|2021-12-31 20:23:00|1718.53|1702.53|1716.07|1700.07|1719.03|1703.03|1715.89|1699.89|13
1640982190000|2021-12-31 20:23:10|1716.39|1700.39|1716.18|1700.18|1716.5|1700.5|1715.79|1699.79|9
1640982200000|2021-12-31 20:23:20|1715.61|1699.61|1715.52|1699.52|1715.61|1699.61|1715.44|1699.44|4
1640982210000|2021-12-31 20:23:30|1715.69|1699.69|1715.27|1699.27|1715.69|1699.69|1715.27|1699.27|10
1640982220000|2021-12-31 20:23:40|1715.05|1699.05|1715.05|1699.05|1715.16|1699.16|1715.05|1699.05|4
1640982230000|2021-12-31 20:23:50|1715|1699|1714.99|1698.99|1715|1699|1714.1|1698.1|6
1640982240000|2021-12-31 20:24:00|1715.29|1699.29|1714.5|1698.5|1715.29|1699.29|1714.5|1698.5|4
1640982250000|2021-12-31 20:24:10|1714.4|1698.4|1714|1698|1714.4|1698.4|1713.9|1697.9|3
1640982260000|2021-12-31 20:24:20|1713.5|1697.5|1715.08|1699.08|1715.65|1699.65|1713.5|1697.5|5
1640982270000|2021-12-31 20:24:30|1714.92|1698.92|1715.5|1699.5|1715.65|1699.65|1714.77|1698.77|7
1640982280000|2021-12-31 20:24:40|1716|1700|1716|1700|1716|1700|1716|1700|1
1640982290000|2021-12-31 20:24:50|1716.12|1700.12|1716.12|1700.12|1716.12|1700.12|1716.12|1700.12|1
1640982300000|2021-12-31 20:25:00|1716.05|1700.05|1715.2|1699.2|1716.05|1700.05|1714.5|1698.5|7
1640982310000|2021-12-31 20:25:10|1715.16|1699.16|1712.59|1696.59|1715.16|1699.16|1712.59|1696.59|12
1640982320000|2021-12-31 20:25:20|1712.55|1696.55|1711.81|1695.81|1712.55|1696.55|1711.73|1695.73|12
1640982330000|2021-12-31 20:25:30|1712.06|1696.06|1715.21|1699.21|1715.71|1699.71|1712.06|1696.06|15
1640982340000|2021-12-31 20:25:40|1715.5|1699.5|1714.72|1698.72|1715.61|1699.61|1714.34|1698.34|9
1640982350000|2021-12-31 20:25:50|1714.34|1698.34|1713.39|1697.39|1714.34|1698.34|1713.39|1697.39|9
1640982360000|2021-12-31 20:26:00|1713.46|1697.46|1713.45|1697.45|1714|1698|1713.24|1697.24|9
1640982370000|2021-12-31 20:26:10|1713.61|1697.61|1712.58|1696.58|1713.63|1697.63|1712.05|1696.05|10
1640982380000|2021-12-31 20:26:20|1712.31|1696.31|1711.82|1695.82|1712.58|1696.58|1711.5|1695.5|6
1640982390000|2021-12-31 20:26:30|1711.83|1695.83|1714.5|1698.5|1714.5|1698.5|1711.83|1695.83|10
1640982400000|2021-12-31 20:26:40|1714|1698|1717|1701|1717|1701|1714|1698|13
1640982410000|2021-12-31 20:26:50|1717.25|1701.25|1716.9|1700.9|1717.25|1701.25|1716.35|1700.35|14
1640982420000|2021-12-31 20:27:00|1716.89|1700.89|1717.25|1701.25|1717.5|1701.5|1716.89|1700.89|5
1640982430000|2021-12-31 20:27:10|1717.15|1701.15|1716.5|1700.5|1717.15|1701.15|1716.5|1700.5|4
1640982450000|2021-12-31 20:27:30|1715.43|1699.43|1715.65|1699.65|1715.65|1699.65|1715.43|1699.43|2
1640982460000|2021-12-31 20:27:40|1715.38|1699.38|1713.5|1697.5|1715.65|1699.65|1713.5|1697.5|11
1640982470000|2021-12-31 20:27:50|1713.14|1697.14|1712.07|1696.07|1713.5|1697.5|1712|1696|9
1640982480000|2021-12-31 20:28:00|1711.5|1695.5|1712.5|1696.5|1712.5|1696.5|1711.5|1695.5|5
1640982490000|2021-12-31 20:28:10|1711.75|1695.75|1712.5|1696.5|1712.5|1696.5|1710.62|1694.62|9
1640982500000|2021-12-31 20:28:20|1712.76|1696.76|1711.81|1695.81|1712.88|1696.88|1711.81|1695.81|8
1640982510000|2021-12-31 20:28:30|1711.8|1695.8|1711.31|1695.31|1711.8|1695.8|1711.15|1695.15|7
1640982520000|2021-12-31 20:28:40|1711.15|1695.15|1712.5|1696.5|1712.5|1696.5|1711.15|1695.15|4
1640982540000|2021-12-31 20:29:00|1711.9|1695.9|1711.35|1695.35|1711.9|1695.9|1711.35|1695.35|2
1640982550000|2021-12-31 20:29:10|1711.85|1695.85|1710.64|1694.64|1711.85|1695.85|1710.64|1694.64|3
1640982560000|2021-12-31 20:29:20|1710.28|1694.28|1711.25|1695.25|1711.5|1695.5|1710.28|1694.28|5
1640982580000|2021-12-31 20:29:40|1711|1695|1711.5|1695.5|1711.5|1695.5|1710.29|1694.29|6
1640982590000|2021-12-31 20:29:50|1710.16|1694.16|1710.55|1694.55|1710.55|1694.55|1710.08|1694.08|14
1640982600000|2021-12-31 20:30:00|1710.28|1694.28|1714.7|1698.7|1714.7|1698.7|1709.66|1693.66|19
1640982610000|2021-12-31 20:30:10|1714.5|1698.5|1713|1697|1714.5|1698.5|1712.8|1696.8|10
1640982620000|2021-12-31 20:30:20|1713.5|1697.5|1713.19|1697.19|1713.7|1697.7|1713.19|1697.19|6
1640982630000|2021-12-31 20:30:30|1712.58|1696.58|1712.5|1696.5|1713.22|1697.22|1712.5|1696.5|9
1640982640000|2021-12-31 20:30:40|1711.72|1695.72|1711.92|1695.92|1712.5|1696.5|1711.72|1695.72|4
1640982650000|2021-12-31 20:30:50|1711.93|1695.93|1711.93|1695.93|1711.93|1695.93|1711.93|1695.93|1
1640982660000|2021-12-31 20:31:00|1711.92|1695.92|1711.72|1695.72|1712.5|1696.5|1711.42|1695.42|4
1640982670000|2021-12-31 20:31:10|1711.22|1695.22|1712.08|1696.08|1712.28|1696.28|1711.22|1695.22|9
1640982680000|2021-12-31 20:31:20|1712.02|1696.02|1711.09|1695.09|1712.02|1696.02|1710.72|1694.72|13
1640982690000|2021-12-31 20:31:30|1711.1|1695.1|1711.04|1695.04|1711.1|1695.1|1710.83|1694.83|6
1640982700000|2021-12-31 20:31:40|1711.32|1695.32|1710.31|1694.31|1711.32|1695.32|1710.16|1694.16|8
1640982710000|2021-12-31 20:31:50|1710.34|1694.34|1710.01|1694.01|1710.34|1694.34|1710.01|1694.01|5
1640982720000|2021-12-31 20:32:00|1709.35|1693.35|1709.17|1693.17|1709.35|1693.35|1709.05|1693.05|7
1640982730000|2021-12-31 20:32:10|1709.25|1693.25|1709.21|1693.21|1709.25|1693.25|1708.97|1692.97|5
1640982740000|2021-12-31 20:32:20|1709.15|1693.15|1708.73|1692.73|1709.15|1693.15|1708.61|1692.61|9
1640982750000|2021-12-31 20:32:30|1708.77|1692.77|1708.73|1692.73|1708.77|1692.77|1708.73|1692.73|2
1640982760000|2021-12-31 20:32:40|1708.74|1692.74|1708.47|1692.47|1708.75|1692.75|1708.47|1692.47|7
1640982770000|2021-12-31 20:32:50|1707.77|1691.77|1707.67|1691.67|1707.93|1691.93|1707.67|1691.67|3
1640982780000|2021-12-31 20:33:00|1707.41|1691.41|1705.23|1689.23|1707.41|1691.41|1705.02|1689.02|21
1640982790000|2021-12-31 20:33:10|1705.05|1689.05|1704.74|1688.74|1705.05|1689.05|1704.49|1688.49|4
1640982800000|2021-12-31 20:33:20|1705.3|1689.3|1706.3|1690.3|1706.3|1690.3|1704.74|1688.74|7
1640982810000|2021-12-31 20:33:30|1705.5|1689.5|1705.2|1689.2|1705.7|1689.7|1705|1689|11
1640982820000|2021-12-31 20:33:40|1705.48|1689.48|1705.5|1689.5|1705.5|1689.5|1705.46|1689.46|5
1640982830000|2021-12-31 20:33:50|1705.66|1689.66|1705.2|1689.2|1705.66|1689.66|1704.44|1688.44|9
1640982840000|2021-12-31 20:34:00|1704.69|1688.69|1704.67|1688.67|1704.7|1688.7|1704.67|1688.67|11
1640982850000|2021-12-31 20:34:10|1704.68|1688.68|1703.28|1687.28|1704.7|1688.7|1703.12|1687.12|13
1640982860000|2021-12-31 20:34:20|1703.12|1687.12|1702.58|1686.58|1703.3|1687.3|1702.58|1686.58|6
1640982870000|2021-12-31 20:34:30|1702.38|1686.38|1702.59|1686.59|1702.59|1686.59|1702.35|1686.35|4
1640982880000|2021-12-31 20:34:40|1702.41|1686.41|1702.59|1686.59|1702.74|1686.74|1702.41|1686.41|5
1640982890000|2021-12-31 20:34:50|1702.55|1686.55|1702.65|1686.65|1703.32|1687.32|1702.55|1686.55|8
1640982910000|2021-12-31 20:35:10|1703.15|1687.15|1703.35|1687.35|1703.35|1687.35|1702.65|1686.65|4
1640982920000|2021-12-31 20:35:20|1703.28|1687.28|1702.73|1686.73|1703.28|1687.28|1702.65|1686.65|5
1640982930000|2021-12-31 20:35:30|1702.56|1686.56|1701.34|1685.34|1702.56|1686.56|1701.14|1685.14|18
1640982940000|2021-12-31 20:35:40|1701.41|1685.41|1701.14|1685.14|1701.41|1685.41|1701.14|1685.14|7
1640982950000|2021-12-31 20:35:50|1700.89|1684.89|1701.15|1685.15|1701.15|1685.15|1700.89|1684.89|2
1640982960000|2021-12-31 20:36:00|1700.89|1684.89|1700.56|1684.56|1700.9|1684.9|1700.39|1684.39|6
1640982970000|2021-12-31 20:36:10|1700.58|1684.58|1700.39|1684.39|1700.58|1684.58|1700.25|1684.25|7
1640982980000|2021-12-31 20:36:20|1700.19|1684.19|1700.06|1684.06|1700.44|1684.44|1699.94|1683.94|6
1640982990000|2021-12-31 20:36:30|1700.05|1684.05|1699.4|1683.4|1700.4|1684.4|1699.09|1683.09|14
1640983000000|2021-12-31 20:36:40|1699.39|1683.39|1698.97|1682.97|1699.4|1683.4|1698.47|1682.47|10
1640983010000|2021-12-31 20:36:50|1698.86|1682.86|1698.88|1682.88|1698.88|1682.88|1698.77|1682.77|4
1640983020000|2021-12-31 20:37:00|1698.97|1682.97|1699.67|1683.67|1699.67|1683.67|1698.97|1682.97|6
1640983030000|2021-12-31 20:37:10|1700.4|1684.4|1700.06|1684.06|1700.4|1684.4|1699.8|1683.8|8
1640983040000|2021-12-31 20:37:20|1700.8|1684.8|1703.3|1687.3|1703.3|1687.3|1700.61|1684.61|12
1640983050000|2021-12-31 20:37:30|1703|1687|1702.66|1686.66|1703|1687|1702.4|1686.4|3
1640983070000|2021-12-31 20:37:50|1702.49|1686.49|1702.52|1686.52|1702.52|1686.52|1702.4|1686.4|3
1640983080000|2021-12-31 20:38:00|1702.4|1686.4|1702.44|1686.44|1702.74|1686.74|1702.38|1686.38|13
1640983090000|2021-12-31 20:38:10|1702.39|1686.39|1702.05|1686.05|1702.44|1686.44|1702.05|1686.05|3
1640983100000|2021-12-31 20:38:20|1702.15|1686.15|1700.68|1684.68|1702.15|1686.15|1700.5|1684.5|13
1640983110000|2021-12-31 20:38:30|1700.67|1684.67|1700.88|1684.88|1700.88|1684.88|1700.58|1684.58|5
1640983120000|2021-12-31 20:38:40|1701|1685|1701|1685|1701.02|1685.02|1700.21|1684.21|7
1640983130000|2021-12-31 20:38:50|1701.11|1685.11|1699.41|1683.41|1701.11|1685.11|1699.41|1683.41|7
1640983140000|2021-12-31 20:39:00|1699.34|1683.34|1699.47|1683.47|1699.47|1683.47|1699.34|1683.34|5
1640983150000|2021-12-31 20:39:10|1698.5|1682.5|1698.9|1682.9|1698.9|1682.9|1698.5|1682.5|3
1640983160000|2021-12-31 20:39:20|1699.21|1683.21|1699.92|1683.92|1699.98|1683.98|1699.21|1683.21|9
1640983170000|2021-12-31 20:39:30|1700|1684|1700.5|1684.5|1700.62|1684.62|1700|1684|6
1640983180000|2021-12-31 20:39:40|1700.64|1684.64|1700.5|1684.5|1700.85|1684.85|1700.27|1684.27|11
1640983190000|2021-12-31 20:39:50|1700.79|1684.79|1700.7|1684.7|1700.85|1684.85|1700.7|1684.7|3
1640983200000|2021-12-31 20:40:00|1700.76|1684.76|1699.7|1683.7|1700.76|1684.76|1699.7|1683.7|4
1640983210000|2021-12-31 20:40:10|1699.82|1683.82|1700|1684|1700|1684|1699.7|1683.7|3
1640983220000|2021-12-31 20:40:20|1700.35|1684.35|1701.8|1685.8|1702.2|1686.2|1699.85|1683.85|13
1640983230000|2021-12-31 20:40:30|1701.5|1685.5|1701.85|1685.85|1701.85|1685.85|1701.5|1685.5|2
1640983240000|2021-12-31 20:40:40|1701.75|1685.75|1701.75|1685.75|1701.75|1685.75|1701.75|1685.75|1
1640983250000|2021-12-31 20:40:50|1702.31|1686.31|1702|1686|1702.31|1686.31|1702|1686|3
1640983260000|2021-12-31 20:41:00|1702.1|1686.1|1702|1686|1702.1|1686.1|1701.5|1685.5|3
1640983270000|2021-12-31 20:41:10|1701.5|1685.5|1700.89|1684.89|1701.5|1685.5|1700.68|1684.68|7
1640983280000|2021-12-31 20:41:20|1700.88|1684.88|1700.72|1684.72|1700.89|1684.89|1700.68|1684.68|7
1640983290000|2021-12-31 20:41:30|1700.68|1684.68|1700.49|1684.49|1700.68|1684.68|1700.49|1684.49|4
1640983300000|2021-12-31 20:41:40|1700.69|1684.69|1700.69|1684.69|1700.69|1684.69|1700.69|1684.69|1
1640983310000|2021-12-31 20:41:50|1700.49|1684.49|1698.5|1682.5|1700.49|1684.49|1698.5|1682.5|19
1640983320000|2021-12-31 20:42:00|1698.45|1682.45|1698.5|1682.5|1698.5|1682.5|1698.45|1682.45|2
1640983330000|2021-12-31 20:42:10|1698.69|1682.69|1698.69|1682.69|1698.69|1682.69|1698.5|1682.5|3
1640983340000|2021-12-31 20:42:20|1698.89|1682.89|1699|1683|1699.5|1683.5|1698.89|1682.89|4
1640983350000|2021-12-31 20:42:30|1699.19|1683.19|1699.21|1683.21|1699.21|1683.21|1698.95|1682.95|4
1640983360000|2021-12-31 20:42:40|1698.81|1682.81|1698.88|1682.88|1698.88|1682.88|1698.4|1682.4|11
1640983370000|2021-12-31 20:42:50|1698.9|1682.9|1698.97|1682.97|1698.97|1682.97|1698.9|1682.9|4
1640983380000|2021-12-31 20:43:00|1698.77|1682.77|1698.7|1682.7|1698.77|1682.77|1698.7|1682.7|2
1640983390000|2021-12-31 20:43:10|1698.2|1682.2|1698.78|1682.78|1698.82|1682.82|1698|1682|11
1640983400000|2021-12-31 20:43:20|1698.77|1682.77|1699|1683|1699.2|1683.2|1698.55|1682.55|5
1640983410000|2021-12-31 20:43:30|1699.5|1683.5|1699.5|1683.5|1699.5|1683.5|1699.5|1683.5|1
1640983420000|2021-12-31 20:43:40|1699.91|1683.91|1700.18|1684.18|1700.18|1684.18|1699.91|1683.91|3
1640983430000|2021-12-31 20:43:50|1700.17|1684.17|1700.25|1684.25|1701.1|1685.1|1700.17|1684.17|9
1640983440000|2021-12-31 20:44:00|1700.35|1684.35|1700.81|1684.81|1700.81|1684.81|1699.75|1683.75|14
1640983450000|2021-12-31 20:44:10|1700.5|1684.5|1700.81|1684.81|1700.81|1684.81|1700.35|1684.35|3
1640983460000|2021-12-31 20:44:20|1699.91|1683.91|1699.16|1683.16|1700.5|1684.5|1698.75|1682.75|10
1640983470000|2021-12-31 20:44:30|1699.23|1683.23|1698.52|1682.52|1699.23|1683.23|1698.47|1682.47|3
1640983480000|2021-12-31 20:44:40|1698.15|1682.15|1699|1683|1699|1683|1698.15|1682.15|10
1640983490000|2021-12-31 20:44:50|1699.33|1683.33|1699.3|1683.3|1699.67|1683.67|1699.12|1683.12|4
1640983500000|2021-12-31 20:45:00|1699.16|1683.16|1698.24|1682.24|1699.16|1683.16|1698.24|1682.24|11
1640983510000|2021-12-31 20:45:10|1697.98|1681.98|1697.31|1681.31|1697.98|1681.98|1697.06|1681.06|9
1640983520000|2021-12-31 20:45:20|1696.31|1680.31|1696.1|1680.1|1697.3|1681.3|1696.1|1680.1|11
1640983530000|2021-12-31 20:45:30|1696.34|1680.34|1694.54|1678.54|1696.34|1680.34|1694.54|1678.54|13
1640983540000|2021-12-31 20:45:40|1694.38|1678.38|1692.94|1676.94|1694.6|1678.6|1692.11|1676.11|18
1640983550000|2021-12-31 20:45:50|1692.93|1676.93|1692.5|1676.5|1692.93|1676.93|1692.11|1676.11|9
1640983560000|2021-12-31 20:46:00|1692|1676|1692.5|1676.5|1692.54|1676.54|1691|1675|10
1640983570000|2021-12-31 20:46:10|1692.55|1676.55|1692.65|1676.65|1692.71|1676.71|1692|1676|9
1640983580000|2021-12-31 20:46:20|1692.5|1676.5|1691.18|1675.18|1692.5|1676.5|1690.85|1674.85|13
1640983590000|2021-12-31 20:46:30|1691.17|1675.17|1690.88|1674.88|1692.61|1676.61|1690.88|1674.88|6
1640983600000|2021-12-31 20:46:40|1690.89|1674.89|1692|1676|1692.35|1676.35|1690.86|1674.86|6
1640983610000|2021-12-31 20:46:50|1692.31|1676.31|1692.3|1676.3|1692.31|1676.31|1692|1676|5
1640983620000|2021-12-31 20:47:00|1692|1676|1691.62|1675.62|1692.3|1676.3|1691.62|1675.62|9
1640983630000|2021-12-31 20:47:10|1691.37|1675.37|1690.73|1674.73|1691.37|1675.37|1690.69|1674.69|9
1640983640000|2021-12-31 20:47:20|1690.61|1674.61|1691.13|1675.13|1691.13|1675.13|1690.61|1674.61|8
1640983650000|2021-12-31 20:47:30|1691.12|1675.12|1691.5|1675.5|1692.01|1676.01|1691.12|1675.12|13
1640983660000|2021-12-31 20:47:40|1690.9|1674.9|1692|1676|1692|1676|1690.76|1674.76|10
1640983670000|2021-12-31 20:47:50|1692.12|1676.12|1691.47|1675.47|1692.12|1676.12|1691.14|1675.14|16
1640983680000|2021-12-31 20:48:00|1691.27|1675.27|1690.77|1674.77|1691.27|1675.27|1690.77|1674.77|5
1640983690000|2021-12-31 20:48:10|1690.95|1674.95|1691|1675|1691|1675|1690.95|1674.95|2
1640983700000|2021-12-31 20:48:20|1690.85|1674.85|1690.05|1674.05|1691.35|1675.35|1689.95|1673.95|11
1640983710000|2021-12-31 20:48:30|1690.03|1674.03|1690.13|1674.13|1690.4|1674.4|1690.03|1674.03|4
1640983720000|2021-12-31 20:48:40|1690.35|1674.35|1691.5|1675.5|1691.58|1675.58|1690.09|1674.09|7
1640983730000|2021-12-31 20:48:50|1691.62|1675.62|1691.5|1675.5|1691.62|1675.62|1691.5|1675.5|2
1640983740000|2021-12-31 20:49:00|1691.83|1675.83|1690.95|1674.95|1691.83|1675.83|1690.64|1674.64|10
1640983750000|2021-12-31 20:49:10|1690.93|1674.93|1691.6|1675.6|1691.6|1675.6|1690.48|1674.48|13
1640983760000|2021-12-31 20:49:20|1691.75|1675.75|1692.22|1676.22|1692.22|1676.22|1691.5|1675.5|6
1640983770000|2021-12-31 20:49:30|1692|1676|1692.88|1676.88|1692.89|1676.89|1692|1676|8
1640983780000|2021-12-31 20:49:40|1692.89|1676.89|1693.14|1677.14|1693.3|1677.3|1692.88|1676.88|14
1640983790000|2021-12-31 20:49:50|1693.25|1677.25|1693.36|1677.36|1693.36|1677.36|1693.05|1677.05|10
1640983800000|2021-12-31 20:50:00|1692.67|1676.67|1690.5|1674.5|1692.67|1676.67|1690.5|1674.5|23
1640983810000|2021-12-31 20:50:10|1690.72|1674.72|1691.02|1675.02|1691.3|1675.3|1690.6|1674.6|5
1640983820000|2021-12-31 20:50:20|1691.22|1675.22|1691.48|1675.48|1691.86|1675.86|1691.22|1675.22|11
1640983830000|2021-12-31 20:50:30|1690.65|1674.65|1689.57|1673.57|1690.65|1674.65|1689.5|1673.5|12
1640983840000|2021-12-31 20:50:40|1689.5|1673.5|1688.78|1672.78|1689.53|1673.53|1688.6|1672.6|9
1640983850000|2021-12-31 20:50:50|1688.82|1672.82|1690.5|1674.5|1690.5|1674.5|1688.8|1672.8|14
1640983860000|2021-12-31 20:51:00|1690.78|1674.78|1690.5|1674.5|1690.82|1674.82|1690.11|1674.11|13
1640983870000|2021-12-31 20:51:10|1690.34|1674.34|1690.59|1674.59|1690.73|1674.73|1690.19|1674.19|10
1640983880000|2021-12-31 20:51:20|1690.5|1674.5|1690.47|1674.47|1690.67|1674.67|1690.45|1674.45|9
1640983890000|2021-12-31 20:51:30|1690.6|1674.6|1690.47|1674.47|1690.67|1674.67|1690.47|1674.47|6
1640983900000|2021-12-31 20:51:40|1690.41|1674.41|1690.05|1674.05|1690.5|1674.5|1690.05|1674.05|11
1640983910000|2021-12-31 20:51:50|1689.6|1673.6|1689.1|1673.1|1689.97|1673.97|1689.1|1673.1|12
1640983920000|2021-12-31 20:52:00|1689.13|1673.13|1689.48|1673.48|1689.48|1673.48|1688.9|1672.9|10
1640983930000|2021-12-31 20:52:10|1689.5|1673.5|1689.45|1673.45|1689.76|1673.76|1688.9|1672.9|14
1640983940000|2021-12-31 20:52:20|1689.5|1673.5|1691.29|1675.29|1691.5|1675.5|1689.5|1673.5|14
1640983950000|2021-12-31 20:52:30|1691.5|1675.5|1691.65|1675.65|1691.86|1675.86|1691.5|1675.5|3
1640983960000|2021-12-31 20:52:40|1691.57|1675.57|1691.25|1675.25|1691.57|1675.57|1690.94|1674.94|14
1640983970000|2021-12-31 20:52:50|1691.5|1675.5|1692|1676|1692.63|1676.63|1691.5|1675.5|9
1640983980000|2021-12-31 20:53:00|1691.95|1675.95|1690.64|1674.64|1692.25|1676.25|1690.64|1674.64|15
1640983990000|2021-12-31 20:53:10|1690.76|1674.76|1690.19|1674.19|1690.76|1674.76|1689.9|1673.9|10
1640984000000|2021-12-31 20:53:20|1689.7|1673.7|1689.5|1673.5|1689.7|1673.7|1689.5|1673.5|3
1640984010000|2021-12-31 20:53:30|1689.8|1673.8|1689.68|1673.68|1689.8|1673.8|1689.68|1673.68|3
1640984020000|2021-12-31 20:53:40|1689.5|1673.5|1689.93|1673.93|1690|1674|1689.5|1673.5|8
1640984030000|2021-12-31 20:53:50|1690.13|1674.13|1690.02|1674.02|1690.13|1674.13|1689.67|1673.67|6
1640984040000|2021-12-31 20:54:00|1689.92|1673.92|1688.77|1672.77|1689.92|1673.92|1688.77|1672.77|7
1640984050000|2021-12-31 20:54:10|1688.67|1672.67|1688.5|1672.5|1689.08|1673.08|1688.5|1672.5|5
1640984060000|2021-12-31 20:54:20|1688.36|1672.36|1688.42|1672.42|1688.5|1672.5|1688.3|1672.3|8
1640984070000|2021-12-31 20:54:30|1688.5|1672.5|1689|1673|1689|1673|1688.5|1672.5|9
1640984080000|2021-12-31 20:54:40|1689.5|1673.5|1689.5|1673.5|1689.57|1673.57|1689.5|1673.5|3
1640984090000|2021-12-31 20:54:50|1690.05|1674.05|1690.67|1674.67|1690.71|1674.71|1690.05|1674.05|4
1640984100000|2021-12-31 20:55:00|1690.71|1674.71|1691|1675|1691.5|1675.5|1690.5|1674.5|10
1640984110000|2021-12-31 20:55:10|1690.88|1674.88|1690.32|1674.32|1691|1675|1690.32|1674.32|8
1640984120000|2021-12-31 20:55:20|1690|1674|1690.25|1674.25|1690.25|1674.25|1690|1674|2
1640984130000|2021-12-31 20:55:30|1689.98|1673.98|1690.13|1674.13|1690.13|1674.13|1689.65|1673.65|3
1640984140000|2021-12-31 20:55:40|1689.8|1673.8|1690.29|1674.29|1691.06|1675.06|1689.8|1673.8|7
1640984150000|2021-12-31 20:55:50|1690|1674|1689.25|1673.25|1690.29|1674.29|1689.25|1673.25|6
1640984160000|2021-12-31 20:56:00|1689.4|1673.4|1689.39|1673.39|1689.4|1673.4|1689.18|1673.18|5
1640984170000|2021-12-31 20:56:10|1689.15|1673.15|1689.3|1673.3|1689.5|1673.5|1689.15|1673.15|12
1640984180000|2021-12-31 20:56:20|1689.5|1673.5|1691.22|1675.22|1691.5|1675.5|1689.3|1673.3|15
1640984190000|2021-12-31 20:56:30|1691.09|1675.09|1691.42|1675.42|1691.5|1675.5|1691.09|1675.09|3
1640984200000|2021-12-31 20:56:40|1691.41|1675.41|1690.3|1674.3|1691.41|1675.41|1689.98|1673.98|8
1640984210000|2021-12-31 20:56:50|1690.48|1674.48|1689.59|1673.59|1690.55|1674.55|1689.59|1673.59|7
1640984220000|2021-12-31 20:57:00|1689.5|1673.5|1688.5|1672.5|1689.75|1673.75|1688.5|1672.5|10
1640984230000|2021-12-31 20:57:10|1688.78|1672.78|1688.71|1672.71|1688.78|1672.78|1688.5|1672.5|4
1640984240000|2021-12-31 20:57:20|1688.65|1672.65|1689.25|1673.25|1689.25|1673.25|1688.63|1672.63|5
1640984250000|2021-12-31 20:57:30|1689|1673|1688.77|1672.77|1689|1673|1688.5|1672.5|8
1640984260000|2021-12-31 20:57:40|1689|1673|1689.86|1673.86|1689.86|1673.86|1689|1673|6
1640984270000|2021-12-31 20:57:50|1689.8|1673.8|1689.69|1673.69|1690|1674|1689.69|1673.69|5
1640984280000|2021-12-31 20:58:00|1689.42|1673.42|1687.5|1671.5|1689.42|1673.42|1687.39|1671.39|6
1640984300000|2021-12-31 20:58:20|1687|1671|1685.08|1669.08|1687|1671|1685|1669|14
1640984310000|2021-12-31 20:58:30|1685.14|1669.14|1686.63|1670.63|1686.63|1670.63|1685.08|1669.08|10
1640984320000|2021-12-31 20:58:40|1686.8|1670.8|1686.81|1670.81|1687.3|1671.3|1686.63|1670.63|8
1640984330000|2021-12-31 20:58:50|1686.54|1670.54|1687.5|1671.5|1687.5|1671.5|1686.5|1670.5|6
1640984340000|2021-12-31 20:59:00|1687.36|1671.36|1686.6|1670.6|1687.36|1671.36|1686.46|1670.46|5
1640984350000|2021-12-31 20:59:10|1686.45|1670.45|1685.5|1669.5|1686.5|1670.5|1685.43|1669.43|10
1640984360000|2021-12-31 20:59:20|1685.6|1669.6|1686.85|1670.85|1686.85|1670.85|1685.5|1669.5|10
1640984370000|2021-12-31 20:59:30|1687.17|1671.17|1689.7|1673.7|1689.7|1673.7|1687.17|1671.17|6
1640984380000|2021-12-31 20:59:40|1689.51|1673.51|1689.5|1673.5|1689.51|1673.51|1689|1673|6
1640984390000|2021-12-31 20:59:50|1689.98|1673.98|1691|1675|1691|1675|1689.98|1673.98|5
1640984400000|2021-12-31 21:00:00|1691.06|1675.06|1693.5|1677.5|1693.5|1677.5|1691|1675|10
1640984410000|2021-12-31 21:00:10|1693.75|1677.75|1694|1678|1696|1680|1693.75|1677.75|24
1640984420000|2021-12-31 21:00:20|1694.5|1678.5|1695.17|1679.17|1695.5|1679.5|1694.5|1678.5|8
1640984430000|2021-12-31 21:00:30|1694.92|1678.92|1695.3|1679.3|1695.5|1679.5|1694.42|1678.42|16
1640984440000|2021-12-31 21:00:40|1695.18|1679.18|1693.5|1677.5|1695.2|1679.2|1693.35|1677.35|10
1640984450000|2021-12-31 21:00:50|1693|1677|1693|1677|1693.5|1677.5|1692.9|1676.9|7
1640984460000|2021-12-31 21:01:00|1692.65|1676.65|1691.68|1675.68|1692.65|1676.65|1691.47|1675.47|13
1640984470000|2021-12-31 21:01:10|1691|1675|1690.25|1674.25|1691|1675|1690.03|1674.03|7
1640984480000|2021-12-31 21:01:20|1690.02|1674.02|1692.82|1676.82|1692.82|1676.82|1690|1674|13
1640984490000|2021-12-31 21:01:30|1692.81|1676.81|1693.7|1677.7|1693.7|1677.7|1692.7|1676.7|7
1640984500000|2021-12-31 21:01:40|1693.87|1677.87|1694.55|1678.55|1694.88|1678.88|1693.87|1677.87|13
1640984510000|2021-12-31 21:01:50|1694.75|1678.75|1696|1680|1696|1680|1694.75|1678.75|8
1640984520000|2021-12-31 21:02:00|1696.17|1680.17|1696.61|1680.61|1696.61|1680.61|1696.17|1680.17|3
1640984530000|2021-12-31 21:02:10|1697.4|1681.4|1697.31|1681.31|1697.85|1681.85|1697.11|1681.11|11
1640984540000|2021-12-31 21:02:20|1697.5|1681.5|1697.5|1681.5|1697.5|1681.5|1697|1681|6
1640984550000|2021-12-31 21:02:30|1697.72|1681.72|1698|1682|1698|1682|1697.72|1681.72|2
1640984560000|2021-12-31 21:02:40|1698.7|1682.7|1700.95|1684.95|1701|1685|1698.7|1682.7|15
1640984570000|2021-12-31 21:02:50|1701|1685|1701.73|1685.73|1701.85|1685.85|1701|1685|10
1640984580000|2021-12-31 21:03:00|1701.85|1685.85|1702.5|1686.5|1703.35|1687.35|1701.85|1685.85|8
1640984590000|2021-12-31 21:03:10|1702.39|1686.39|1702.79|1686.79|1702.79|1686.79|1702.39|1686.39|6
1640984600000|2021-12-31 21:03:20|1703|1687|1704.25|1688.25|1704.65|1688.65|1703|1687|10
1640984610000|2021-12-31 21:03:30|1704.15|1688.15|1703.7|1687.7|1704.15|1688.15|1703.63|1687.63|7
1640984620000|2021-12-31 21:03:40|1703.65|1687.65|1703.58|1687.58|1704.11|1688.11|1703.58|1687.58|7
1640984630000|2021-12-31 21:03:50|1703.56|1687.56|1703.91|1687.91|1703.91|1687.91|1703.5|1687.5|5
1640984640000|2021-12-31 21:04:00|1704.21|1688.21|1702.1|1686.1|1704.5|1688.5|1702.1|1686.1|16
1640984650000|2021-12-31 21:04:10|1702.11|1686.11|1701.59|1685.59|1702.4|1686.4|1701.55|1685.55|10
1640984660000|2021-12-31 21:04:20|1701.26|1685.26|1702.25|1686.25|1702.25|1686.25|1700.87|1684.87|9
1640984670000|2021-12-31 21:04:30|1702.21|1686.21|1702.35|1686.35|1702.35|1686.35|1702.21|1686.21|3
1640984680000|2021-12-31 21:04:40|1702.61|1686.61|1702.41|1686.41|1702.7|1686.7|1702.41|1686.41|5
1640984690000|2021-12-31 21:04:50|1702.36|1686.36|1702.51|1686.51|1702.6|1686.6|1702.29|1686.29|10
1640984700000|2021-12-31 21:05:00|1702.49|1686.49|1703.5|1687.5|1703.5|1687.5|1702.49|1686.49|4
1640984710000|2021-12-31 21:05:10|1703.41|1687.41|1703.21|1687.21|1703.5|1687.5|1703.21|1687.21|3
1640984720000|2021-12-31 21:05:20|1703.51|1687.51|1703.43|1687.43|1703.55|1687.55|1703.43|1687.43|6
1640984730000|2021-12-31 21:05:30|1703.3|1687.3|1701.5|1685.5|1703.3|1687.3|1701.5|1685.5|13
1640984740000|2021-12-31 21:05:40|1701.52|1685.52|1700.5|1684.5|1701.52|1685.52|1700.5|1684.5|5
1640984750000|2021-12-31 21:05:50|1700.29|1684.29|1700|1684|1700.29|1684.29|1699.75|1683.75|6
1640984760000|2021-12-31 21:06:00|1699.73|1683.73|1697.33|1681.33|1699.9|1683.9|1697.27|1681.27|15
1640984770000|2021-12-31 21:06:10|1697.27|1681.27|1696.55|1680.55|1697.27|1681.27|1696.55|1680.55|10
1640984780000|2021-12-31 21:06:20|1696.53|1680.53|1694.75|1678.75|1696.53|1680.53|1694.75|1678.75|9
1640984790000|2021-12-31 21:06:30|1694.56|1678.56|1693.75|1677.75|1694.56|1678.56|1693.75|1677.75|3
1640984800000|2021-12-31 21:06:40|1693.6|1677.6|1694.5|1678.5|1694.63|1678.63|1693.6|1677.6|4
1640984810000|2021-12-31 21:06:50|1695|1679|1694.69|1678.69|1695.88|1679.88|1694.69|1678.69|10
1640984820000|2021-12-31 21:07:00|1694.8|1678.8|1694.66|1678.66|1694.8|1678.8|1694.32|1678.32|7
1640984830000|2021-12-31 21:07:10|1694.84|1678.84|1694.5|1678.5|1694.84|1678.84|1694.41|1678.41|10
1640984840000|2021-12-31 21:07:20|1694.35|1678.35|1693.5|1677.5|1694.35|1678.35|1693.39|1677.39|12
1640984850000|2021-12-31 21:07:30|1693.22|1677.22|1692.49|1676.49|1693.22|1677.22|1692.49|1676.49|3
1640984860000|2021-12-31 21:07:40|1692.29|1676.29|1691.52|1675.52|1692.29|1676.29|1691.1|1675.1|8
1640984870000|2021-12-31 21:07:50|1691.31|1675.31|1689.97|1673.97|1691.31|1675.31|1689.97|1673.97|13
1640984880000|2021-12-31 21:08:00|1690.05|1674.05|1688|1672|1690.7|1674.7|1688|1672|14
1640984890000|2021-12-31 21:08:10|1687.5|1671.5|1687.82|1671.82|1687.82|1671.82|1686.98|1670.98|15
1640984900000|2021-12-31 21:08:20|1687.7|1671.7|1687|1671|1687.7|1671.7|1686.66|1670.66|9
1640984910000|2021-12-31 21:08:30|1686.76|1670.76|1687.5|1671.5|1687.76|1671.76|1686.76|1670.76|6
1640984920000|2021-12-31 21:08:40|1687.76|1671.76|1688.25|1672.25|1688.25|1672.25|1687.5|1671.5|10
1640984930000|2021-12-31 21:08:50|1688|1672|1688|1672|1688|1672|1688|1672|1
1640984940000|2021-12-31 21:09:00|1688.17|1672.17|1689|1673|1689|1673|1688.17|1672.17|6
1640984950000|2021-12-31 21:09:10|1689.5|1673.5|1690.5|1674.5|1690.5|1674.5|1689.5|1673.5|4
1640984960000|2021-12-31 21:09:20|1690.25|1674.25|1690.5|1674.5|1690.5|1674.5|1690|1674|3
1640984970000|2021-12-31 21:09:30|1690.29|1674.29|1690.5|1674.5|1690.5|1674.5|1690.29|1674.29|4
1640984980000|2021-12-31 21:09:40|1690.75|1674.75|1690.75|1674.75|1690.75|1674.75|1690.75|1674.75|1
1640984990000|2021-12-31 21:09:50|1690.86|1674.86|1692.5|1676.5|1692.5|1676.5|1690.86|1674.86|6
1640985000000|2021-12-31 21:10:00|1692.85|1676.85|1692.55|1676.55|1692.96|1676.96|1692.55|1676.55|8
1640985010000|2021-12-31 21:10:10|1692.71|1676.71|1692.5|1676.5|1692.95|1676.95|1692.5|1676.5|6
1640985020000|2021-12-31 21:10:20|1692.85|1676.85|1692.58|1676.58|1692.85|1676.85|1692.5|1676.5|4
1640985030000|2021-12-31 21:10:30|1692.5|1676.5|1691.72|1675.72|1692.53|1676.53|1690.41|1674.41|12
1640985040000|2021-12-31 21:10:40|1692.25|1676.25|1693.92|1677.92|1694|1678|1692|1676|12
1640985050000|2021-12-31 21:10:50|1693.81|1677.81|1695.75|1679.75|1695.75|1679.75|1693.81|1677.81|5
1640985060000|2021-12-31 21:11:00|1695.85|1679.85|1696.5|1680.5|1696.5|1680.5|1695.85|1679.85|7
1640985070000|2021-12-31 21:11:10|1696.37|1680.37|1696.75|1680.75|1696.75|1680.75|1695.85|1679.85|7
1640985080000|2021-12-31 21:11:20|1696.5|1680.5|1695.95|1679.95|1696.5|1680.5|1695.95|1679.95|3
1640985090000|2021-12-31 21:11:30|1695.32|1679.32|1695.17|1679.17|1695.51|1679.51|1695.17|1679.17|7
1640985100000|2021-12-31 21:11:40|1695.5|1679.5|1696.04|1680.04|1696.04|1680.04|1695.23|1679.23|6
1640985110000|2021-12-31 21:11:50|1696.14|1680.14|1696.6|1680.6|1696.6|1680.6|1696.14|1680.14|3
1640985120000|2021-12-31 21:12:00|1696.1|1680.1|1695.55|1679.55|1696.1|1680.1|1695.5|1679.5|9
1640985130000|2021-12-31 21:12:10|1695.8|1679.8|1694.67|1678.67|1695.8|1679.8|1694.67|1678.67|9
1640985140000|2021-12-31 21:12:20|1694.54|1678.54|1693.95|1677.95|1694.67|1678.67|1693.95|1677.95|7
1640985150000|2021-12-31 21:12:30|1693.65|1677.65|1694.4|1678.4|1694.4|1678.4|1693.65|1677.65|5
1640985160000|2021-12-31 21:12:40|1694.5|1678.5|1693.65|1677.65|1694.5|1678.5|1693.65|1677.65|3
1640985170000|2021-12-31 21:12:50|1694|1678|1694|1678|1694.5|1678.5|1694|1678|3
1640985180000|2021-12-31 21:13:00|1694.5|1678.5|1694.63|1678.63|1695|1679|1694.21|1678.21|7
1640985190000|2021-12-31 21:13:10|1694.56|1678.56|1694.55|1678.55|1694.63|1678.63|1694.15|1678.15|5
1640985200000|2021-12-31 21:13:20|1695|1679|1697.5|1681.5|1697.5|1681.5|1695|1679|11
1640985210000|2021-12-31 21:13:30|1697|1681|1696.6|1680.6|1697|1681|1696.6|1680.6|3
1640985220000|2021-12-31 21:13:40|1696.5|1680.5|1696.5|1680.5|1696.5|1680.5|1696.5|1680.5|1
1640985230000|2021-12-31 21:13:50|1696.34|1680.34|1696.5|1680.5|1696.5|1680.5|1696.34|1680.34|2
1640985240000|2021-12-31 21:14:00|1696.45|1680.45|1693.65|1677.65|1696.45|1680.45|1693.65|1677.65|8
1640985250000|2021-12-31 21:14:10|1693.64|1677.64|1692.25|1676.25|1693.64|1677.64|1692.25|1676.25|7
1640985260000|2021-12-31 21:14:20|1692.5|1676.5|1693|1677|1693.87|1677.87|1692.5|1676.5|9
1640985270000|2021-12-31 21:14:30|1692.5|1676.5|1692.5|1676.5|1692.5|1676.5|1692.5|1676.5|1
1640985280000|2021-12-31 21:14:40|1692.29|1676.29|1692.75|1676.75|1693|1677|1692.07|1676.07|11
1640985290000|2021-12-31 21:14:50|1692.58|1676.58|1692.29|1676.29|1692.58|1676.58|1692.29|1676.29|12
1640985300000|2021-12-31 21:15:00|1692.32|1676.32|1692.29|1676.29|1692.5|1676.5|1692.24|1676.24|7
1640985310000|2021-12-31 21:15:10|1692.37|1676.37|1691.97|1675.97|1692.5|1676.5|1691.97|1675.97|10
1640985320000|2021-12-31 21:15:20|1691.84|1675.84|1691.3|1675.3|1691.84|1675.84|1690.7|1674.7|5
1640985330000|2021-12-31 21:15:30|1691.29|1675.29|1691.5|1675.5|1692.11|1676.11|1691.29|1675.29|7
1640985340000|2021-12-31 21:15:40|1691.61|1675.61|1692|1676|1692|1676|1691.5|1675.5|6
1640985350000|2021-12-31 21:15:50|1692.45|1676.45|1694|1678|1694.5|1678.5|1692.45|1676.45|11
1640985360000|2021-12-31 21:16:00|1694.22|1678.22|1694.13|1678.13|1694.5|1678.5|1694|1678|4
1640985370000|2021-12-31 21:16:10|1694.44|1678.44|1693.8|1677.8|1694.5|1678.5|1693.8|1677.8|4
1640985380000|2021-12-31 21:16:20|1693.65|1677.65|1694.13|1678.13|1694.13|1678.13|1693.55|1677.55|7
1640985390000|2021-12-31 21:16:30|1694.5|1678.5|1695|1679|1695|1679|1694.5|1678.5|4
1640985410000|2021-12-31 21:16:50|1694.75|1678.75|1695.24|1679.24|1695.24|1679.24|1694.75|1678.75|3
1640985420000|2021-12-31 21:17:00|1695.5|1679.5|1695.8|1679.8|1695.8|1679.8|1695.5|1679.5|2
1640985430000|2021-12-31 21:17:10|1695.65|1679.65|1695.75|1679.75|1695.85|1679.85|1695.5|1679.5|6
1640985440000|2021-12-31 21:17:20|1695.85|1679.85|1696.45|1680.45|1696.7|1680.7|1695.59|1679.59|8
1640985450000|2021-12-31 21:17:30|1696.7|1680.7|1696|1680|1696.7|1680.7|1695.85|1679.85|6
1640985460000|2021-12-31 21:17:40|1696.13|1680.13|1696.5|1680.5|1696.5|1680.5|1696.13|1680.13|2
1640985470000|2021-12-31 21:17:50|1696.55|1680.55|1696.65|1680.65|1696.65|1680.65|1696.38|1680.38|6
1640985480000|2021-12-31 21:18:00|1696.7|1680.7|1696.7|1680.7|1696.7|1680.7|1696.7|1680.7|1
1640985490000|2021-12-31 21:18:10|1697|1681|1697.1|1681.1|1697.35|1681.35|1696.7|1680.7|6
1640985500000|2021-12-31 21:18:20|1696.92|1680.92|1696.86|1680.86|1697.32|1681.32|1696.6|1680.6|8
1640985510000|2021-12-31 21:18:30|1697|1681|1697.75|1681.75|1698|1682|1696.88|1680.88|10
1640985520000|2021-12-31 21:18:40|1697.5|1681.5|1698.28|1682.28|1698.28|1682.28|1697.5|1681.5|4
1640985530000|2021-12-31 21:18:50|1698.34|1682.34|1698.69|1682.69|1698.69|1682.69|1698.06|1682.06|7
1640985540000|2021-12-31 21:19:00|1698.6|1682.6|1699.23|1683.23|1699.23|1683.23|1698.6|1682.6|9
1640985550000|2021-12-31 21:19:10|1699|1683|1698.34|1682.34|1699|1683|1698.34|1682.34|10
1640985560000|2021-12-31 21:19:20|1698.38|1682.38|1698.29|1682.29|1698.38|1682.38|1698.29|1682.29|2
1640985570000|2021-12-31 21:19:30|1698.18|1682.18|1697.63|1681.63|1698.18|1682.18|1697.6|1681.6|9
1640985580000|2021-12-31 21:19:40|1697.66|1681.66|1697.56|1681.56|1697.66|1681.66|1697.4|1681.4|5
1640985590000|2021-12-31 21:19:50|1697.49|1681.49|1698.36|1682.36|1698.36|1682.36|1697.49|1681.49|6
1640985600000|2021-12-31 21:20:00|1698.42|1682.42|1697.95|1681.95|1698.42|1682.42|1697.95|1681.95|7
1640985610000|2021-12-31 21:20:10|1697.96|1681.96|1697|1681|1697.96|1681.96|1696.59|1680.59|14
1640985620000|2021-12-31 21:20:20|1696.69|1680.69|1697.5|1681.5|1697.5|1681.5|1696.65|1680.65|11
1640985630000|2021-12-31 21:20:30|1697.4|1681.4|1696.86|1680.86|1697.49|1681.49|1696.86|1680.86|15
1640985640000|2021-12-31 21:20:40|1697.02|1681.02|1696.56|1680.56|1697.07|1681.07|1696.31|1680.31|14
1640985650000|2021-12-31 21:20:50|1696.59|1680.59|1696.98|1680.98|1697.19|1681.19|1696.59|1680.59|8
1640985660000|2021-12-31 21:21:00|1697.24|1681.24|1697.37|1681.37|1697.37|1681.37|1697.06|1681.06|4
1640985670000|2021-12-31 21:21:10|1697.35|1681.35|1697.24|1681.24|1697.35|1681.35|1697.21|1681.21|3
1640985680000|2021-12-31 21:21:20|1697.46|1681.46|1697.98|1681.98|1698.18|1682.18|1697.46|1681.46|13
1640985690000|2021-12-31 21:21:30|1698.35|1682.35|1700.58|1684.58|1700.64|1684.64|1698.35|1682.35|22
1640985700000|2021-12-31 21:21:40|1700.54|1684.54|1699.91|1683.91|1700.57|1684.57|1699.71|1683.71|20
1640985710000|2021-12-31 21:21:50|1699.92|1683.92|1699.8|1683.8|1700.01|1684.01|1699.69|1683.69|11
1640985720000|2021-12-31 21:22:00|1699.76|1683.76|1698.9|1682.9|1699.76|1683.76|1698.84|1682.84|7
1640985730000|2021-12-31 21:22:10|1698.76|1682.76|1698.64|1682.64|1698.76|1682.76|1698.64|1682.64|2
1640985740000|2021-12-31 21:22:20|1698.56|1682.56|1697.73|1681.73|1698.56|1682.56|1697.71|1681.71|14
1640985750000|2021-12-31 21:22:30|1697.65|1681.65|1697.46|1681.46|1697.65|1681.65|1697.46|1681.46|2
1640985760000|2021-12-31 21:22:40|1698.02|1682.02|1697.46|1681.46|1698.02|1682.02|1697.46|1681.46|4
1640985770000|2021-12-31 21:22:50|1697.53|1681.53|1698.93|1682.93|1698.93|1682.93|1697.53|1681.53|9
1640985780000|2021-12-31 21:23:00|1699.12|1683.12|1699.2|1683.2|1699.2|1683.2|1699.12|1683.12|2
1640985790000|2021-12-31 21:23:10|1699.05|1683.05|1699.15|1683.15|1699.32|1683.32|1698.86|1682.86|14
1640985800000|2021-12-31 21:23:20|1699.22|1683.22|1699.22|1683.22|1699.67|1683.67|1699.22|1683.22|8
1640985810000|2021-12-31 21:23:30|1699.08|1683.08|1699.6|1683.6|1699.7|1683.7|1699.08|1683.08|10
1640985820000|2021-12-31 21:23:40|1699.63|1683.63|1699.96|1683.96|1701.05|1685.05|1699.6|1683.6|19
1640985830000|2021-12-31 21:23:50|1700.01|1684.01|1699.84|1683.84|1700.01|1684.01|1699.84|1683.84|2
1640985840000|2021-12-31 21:24:00|1699.85|1683.85|1700.51|1684.51|1700.51|1684.51|1699.85|1683.85|16
1640985850000|2021-12-31 21:24:10|1700.76|1684.76|1702.68|1686.68|1703.36|1687.36|1700.76|1684.76|19
1640985860000|2021-12-31 21:24:20|1702.62|1686.62|1701.51|1685.51|1702.86|1686.86|1701.51|1685.51|12
1640985870000|2021-12-31 21:24:30|1701.41|1685.41|1701.8|1685.8|1701.8|1685.8|1701.41|1685.41|8
1640985880000|2021-12-31 21:24:40|1701.82|1685.82|1701.75|1685.75|1701.91|1685.91|1701.63|1685.63|11
1640985890000|2021-12-31 21:24:50|1701.91|1685.91|1701.77|1685.77|1702.01|1686.01|1701.58|1685.58|9
1640985900000|2021-12-31 21:25:00|1701.96|1685.96|1702.72|1686.72|1702.72|1686.72|1701.71|1685.71|11
1640985910000|2021-12-31 21:25:10|1702.63|1686.63|1702.53|1686.53|1702.63|1686.63|1702.43|1686.43|4
1640985920000|2021-12-31 21:25:20|1702.62|1686.62|1702.51|1686.51|1702.64|1686.64|1702.51|1686.51|6
1640985930000|2021-12-31 21:25:30|1702.4|1686.4|1702.1|1686.1|1702.41|1686.41|1701.69|1685.69|6
1640985940000|2021-12-31 21:25:40|1702.14|1686.14|1702.63|1686.63|1702.63|1686.63|1702.14|1686.14|5
1640985950000|2021-12-31 21:25:50|1702.83|1686.83|1703.37|1687.37|1703.37|1687.37|1702.64|1686.64|10
1640985960000|2021-12-31 21:26:00|1703.48|1687.48|1702.54|1686.54|1703.56|1687.56|1702.54|1686.54|13
1640985970000|2021-12-31 21:26:10|1702.58|1686.58|1701.02|1685.02|1702.58|1686.58|1701.02|1685.02|16
1640985980000|2021-12-31 21:26:20|1701.21|1685.21|1700.88|1684.88|1701.21|1685.21|1700.88|1684.88|2
1640985990000|2021-12-31 21:26:30|1701.06|1685.06|1701.35|1685.35|1701.35|1685.35|1701.06|1685.06|3
1640986000000|2021-12-31 21:26:40|1701.28|1685.28|1700.83|1684.83|1701.43|1685.43|1700.83|1684.83|10
1640986010000|2021-12-31 21:26:50|1701.08|1685.08|1701.05|1685.05|1701.13|1685.13|1700.89|1684.89|5
1640986020000|2021-12-31 21:27:00|1700.94|1684.94|1700.36|1684.36|1700.94|1684.94|1700.25|1684.25|15
1640986030000|2021-12-31 21:27:10|1700.48|1684.48|1700.75|1684.75|1701.5|1685.5|1700.48|1684.48|17
1640986040000|2021-12-31 21:27:20|1701.08|1685.08|1701.25|1685.25|1701.25|1685.25|1700.9|1684.9|9
1640986050000|2021-12-31 21:27:30|1701.11|1685.11|1701.06|1685.06|1701.53|1685.53|1701.06|1685.06|7
1640986060000|2021-12-31 21:27:40|1701.21|1685.21|1701.51|1685.51|1701.51|1685.51|1701.06|1685.06|10
1640986070000|2021-12-31 21:27:50|1701.39|1685.39|1701.09|1685.09|1701.39|1685.39|1701.09|1685.09|2
1640986080000|2021-12-31 21:28:00|1701.02|1685.02|1700.72|1684.72|1701.02|1685.02|1700.53|1684.53|12
1640986090000|2021-12-31 21:28:10|1700.98|1684.98|1701.07|1685.07|1701.63|1685.63|1700.98|1684.98|10
1640986100000|2021-12-31 21:28:20|1701.14|1685.14|1701.48|1685.48|1701.54|1685.54|1700.89|1684.89|12
1640986110000|2021-12-31 21:28:30|1701.49|1685.49|1700.81|1684.81|1701.49|1685.49|1700.81|1684.81|7
1640986120000|2021-12-31 21:28:40|1701.11|1685.11|1701.6|1685.6|1702.22|1686.22|1701.11|1685.11|17
1640986130000|2021-12-31 21:28:50|1701.48|1685.48|1700.92|1684.92|1701.6|1685.6|1700.92|1684.92|12
1640986140000|2021-12-31 21:29:00|1700.73|1684.73|1699.81|1683.81|1700.73|1684.73|1699.81|1683.81|9
1640986150000|2021-12-31 21:29:10|1699.91|1683.91|1700.77|1684.77|1700.77|1684.77|1699.69|1683.69|7
1640986160000|2021-12-31 21:29:20|1700.47|1684.47|1700.62|1684.62|1700.85|1684.85|1700.47|1684.47|4
1640986170000|2021-12-31 21:29:30|1700.41|1684.41|1701.06|1685.06|1701.06|1685.06|1700.33|1684.33|5
1640986180000|2021-12-31 21:29:40|1700.88|1684.88|1701.45|1685.45|1701.45|1685.45|1700.88|1684.88|6
1640986190000|2021-12-31 21:29:50|1701.5|1685.5|1702.47|1686.47|1702.5|1686.5|1701.5|1685.5|11
1640986200000|2021-12-31 21:30:00|1702.28|1686.28|1703.18|1687.18|1703.18|1687.18|1702.28|1686.28|10
1640986210000|2021-12-31 21:30:10|1703.16|1687.16|1703.86|1687.86|1703.95|1687.95|1703.16|1687.16|9
1640986220000|2021-12-31 21:30:20|1704.04|1688.04|1704.35|1688.35|1704.49|1688.49|1704.04|1688.04|5
1640986230000|2021-12-31 21:30:30|1704.28|1688.28|1704.23|1688.23|1704.41|1688.41|1704.17|1688.17|12
1640986240000|2021-12-31 21:30:40|1704.43|1688.43|1705.76|1689.76|1705.76|1689.76|1704.43|1688.43|10
1640986250000|2021-12-31 21:30:50|1705.7|1689.7|1706.55|1690.55|1706.55|1690.55|1705.7|1689.7|9
1640986260000|2021-12-31 21:31:00|1706.56|1690.56|1707.28|1691.28|1707.59|1691.59|1706.56|1690.56|22
1640986270000|2021-12-31 21:31:10|1707.22|1691.22|1707.2|1691.2|1707.29|1691.29|1706.67|1690.67|25
1640986280000|2021-12-31 21:31:20|1707.28|1691.28|1707.26|1691.26|1707.57|1691.57|1707.12|1691.12|9
1640986290000|2021-12-31 21:31:30|1707.27|1691.27|1707.71|1691.71|1707.81|1691.81|1707.02|1691.02|14
1640986300000|2021-12-31 21:31:40|1707.62|1691.62|1709.83|1693.83|1709.83|1693.83|1707.62|1691.62|14
1640986310000|2021-12-31 21:31:50|1709.82|1693.82|1710.58|1694.58|1710.58|1694.58|1709.36|1693.36|23
1640986320000|2021-12-31 21:32:00|1710.82|1694.82|1711.16|1695.16|1711.83|1695.83|1710.01|1694.01|20
1640986330000|2021-12-31 21:32:10|1711.12|1695.12|1710.65|1694.65|1711.47|1695.47|1710.56|1694.56|16
1640986340000|2021-12-31 21:32:20|1710.58|1694.58|1710.22|1694.22|1710.58|1694.58|1710.22|1694.22|5
1640986350000|2021-12-31 21:32:30|1710.11|1694.11|1709.21|1693.21|1710.22|1694.22|1708.99|1692.99|18
1640986360000|2021-12-31 21:32:40|1709.4|1693.4|1709.03|1693.03|1709.4|1693.4|1708.99|1692.99|6
1640986370000|2021-12-31 21:32:50|1709.05|1693.05|1709.16|1693.16|1709.16|1693.16|1709.03|1693.03|3
1640986380000|2021-12-31 21:33:00|1709.24|1693.24|1710.85|1694.85|1710.85|1694.85|1709.16|1693.16|10
1640986390000|2021-12-31 21:33:10|1710.81|1694.81|1711.66|1695.66|1711.66|1695.66|1710.81|1694.81|14
1640986400000|2021-12-31 21:33:20|1711.86|1695.86|1711.67|1695.67|1712.11|1696.11|1711.56|1695.56|14
1640986410000|2021-12-31 21:33:30|1711.58|1695.58|1710.85|1694.85|1711.58|1695.58|1710.55|1694.55|18
1640986420000|2021-12-31 21:33:40|1710.82|1694.82|1711.22|1695.22|1711.35|1695.35|1710.68|1694.68|11
1640986430000|2021-12-31 21:33:50|1711.2|1695.2|1710.69|1694.69|1711.2|1695.2|1710.69|1694.69|10
1640986440000|2021-12-31 21:34:00|1710.64|1694.64|1710.49|1694.49|1710.64|1694.64|1710.49|1694.49|4
1640986450000|2021-12-31 21:34:10|1710.58|1694.58|1711.63|1695.63|1711.63|1695.63|1710.58|1694.58|13
1640986460000|2021-12-31 21:34:20|1711.62|1695.62|1711.49|1695.49|1712.21|1696.21|1711.44|1695.44|10
1640986470000|2021-12-31 21:34:30|1711.44|1695.44|1711.42|1695.42|1711.44|1695.44|1711.38|1695.38|3
1640986480000|2021-12-31 21:34:40|1711.4|1695.4|1710.79|1694.79|1711.4|1695.4|1710.79|1694.79|6
1640986490000|2021-12-31 21:34:50|1710.51|1694.51|1710.94|1694.94|1710.96|1694.96|1710.51|1694.51|9
1640986500000|2021-12-31 21:35:00|1710.93|1694.93|1709.43|1693.43|1710.93|1694.93|1709.39|1693.39|13
1640986510000|2021-12-31 21:35:10|1709.57|1693.57|1709.29|1693.29|1709.57|1693.57|1709.29|1693.29|9
1640986520000|2021-12-31 21:35:20|1709.32|1693.32|1709.29|1693.29|1709.64|1693.64|1709.29|1693.29|17
1640986530000|2021-12-31 21:35:30|1709.32|1693.32|1710|1694|1710|1694|1709.32|1693.32|6
1640986540000|2021-12-31 21:35:40|1710.04|1694.04|1709.69|1693.69|1710.04|1694.04|1709.6|1693.6|8
1640986550000|2021-12-31 21:35:50|1709.71|1693.71|1710.09|1694.09|1710.09|1694.09|1709.71|1693.71|11
1640986560000|2021-12-31 21:36:00|1710.03|1694.03|1709.64|1693.64|1710.03|1694.03|1709.64|1693.64|13
1640986570000|2021-12-31 21:36:10|1709.42|1693.42|1709.05|1693.05|1709.49|1693.49|1709.05|1693.05|4
1640986580000|2021-12-31 21:36:20|1708.79|1692.79|1707.51|1691.51|1708.79|1692.79|1707.1|1691.1|15
1640986590000|2021-12-31 21:36:30|1707.52|1691.52|1710.93|1694.93|1710.93|1694.93|1707.52|1691.52|20
1640986600000|2021-12-31 21:36:40|1711.08|1695.08|1711.85|1695.85|1711.85|1695.85|1711.08|1695.08|14
1640986610000|2021-12-31 21:36:50|1711.69|1695.69|1713.4|1697.4|1713.46|1697.46|1711.69|1695.69|17
1640986620000|2021-12-31 21:37:00|1713.48|1697.48|1716.23|1700.23|1716.3|1700.3|1713.48|1697.48|20
1640986630000|2021-12-31 21:37:10|1715.89|1699.89|1716.07|1700.07|1716.07|1700.07|1715.35|1699.35|15
1640986640000|2021-12-31 21:37:20|1716.27|1700.27|1716.47|1700.47|1716.58|1700.58|1715.01|1699.01|18
1640986650000|2021-12-31 21:37:30|1716.27|1700.27|1716.95|1700.95|1716.95|1700.95|1716.15|1700.15|22
1640986660000|2021-12-31 21:37:40|1716.97|1700.97|1717.68|1701.68|1717.68|1701.68|1716.62|1700.62|15
1640986670000|2021-12-31 21:37:50|1717.72|1701.72|1717.81|1701.81|1717.81|1701.81|1716.67|1700.67|26
1640986680000|2021-12-31 21:38:00|1717.76|1701.76|1714.84|1698.84|1717.81|1701.81|1714.84|1698.84|21
1640986690000|2021-12-31 21:38:10|1714.57|1698.57|1712.3|1696.3|1714.57|1698.57|1712.3|1696.3|16
1640986700000|2021-12-31 21:38:20|1712.52|1696.52|1711.8|1695.8|1712.52|1696.52|1711.24|1695.24|20
1640986710000|2021-12-31 21:38:30|1711.71|1695.71|1711.59|1695.59|1711.71|1695.71|1711.09|1695.09|12
1640986720000|2021-12-31 21:38:40|1711.58|1695.58|1711.43|1695.43|1711.74|1695.74|1711.43|1695.43|10
1640986730000|2021-12-31 21:38:50|1711.12|1695.12|1711.2|1695.2|1711.33|1695.33|1711.12|1695.12|11
1640986740000|2021-12-31 21:39:00|1711.27|1695.27|1711.18|1695.18|1711.73|1695.73|1711.18|1695.18|10
1640986750000|2021-12-31 21:39:10|1711.37|1695.37|1708.7|1692.7|1711.37|1695.37|1708.7|1692.7|15
1640986760000|2021-12-31 21:39:20|1708.46|1692.46|1708.51|1692.51|1708.51|1692.51|1707.63|1691.63|17
1640986770000|2021-12-31 21:39:30|1708.57|1692.57|1708.26|1692.26|1708.57|1692.57|1707.87|1691.87|15
1640986780000|2021-12-31 21:39:40|1708.06|1692.06|1709.26|1693.26|1709.26|1693.26|1707.87|1691.87|9
1640986790000|2021-12-31 21:39:50|1709.36|1693.36|1710.46|1694.46|1710.46|1694.46|1709.36|1693.36|8
1640986800000|2021-12-31 21:40:00|1710.34|1694.34|1709.41|1693.41|1710.34|1694.34|1709.41|1693.41|13
1640986810000|2021-12-31 21:40:10|1709.4|1693.4|1708.28|1692.28|1709.4|1693.4|1708.27|1692.27|10
1640986830000|2021-12-31 21:40:30|1708.5|1692.5|1708.88|1692.88|1708.88|1692.88|1708.48|1692.48|11
1640986840000|2021-12-31 21:40:40|1708.8|1692.8|1709.4|1693.4|1709.4|1693.4|1708.8|1692.8|6
1640986850000|2021-12-31 21:40:50|1709.36|1693.36|1709.32|1693.32|1709.36|1693.36|1709.32|1693.32|2
1640986860000|2021-12-31 21:41:00|1709.35|1693.35|1709.35|1693.35|1709.35|1693.35|1709.35|1693.35|1
1640986870000|2021-12-31 21:41:10|1709.49|1693.49|1710.19|1694.19|1710.26|1694.26|1709.49|1693.49|9
1640986880000|2021-12-31 21:41:20|1710.5|1694.5|1710.5|1694.5|1710.5|1694.5|1710.44|1694.44|3
1640986890000|2021-12-31 21:41:30|1710.44|1694.44|1709.92|1693.92|1710.51|1694.51|1709.92|1693.92|8
1640986900000|2021-12-31 21:41:40|1709.9|1693.9|1709.57|1693.57|1709.9|1693.9|1709.53|1693.53|8
1640986910000|2021-12-31 21:41:50|1709.56|1693.56|1708.13|1692.13|1709.85|1693.85|1708.13|1692.13|19
1640986920000|2021-12-31 21:42:00|1708|1692|1708.36|1692.36|1708.41|1692.41|1708|1692|4
1640986930000|2021-12-31 21:42:10|1708.37|1692.37|1707.82|1691.82|1708.41|1692.41|1707.82|1691.82|12
1640986940000|2021-12-31 21:42:20|1707.91|1691.91|1708.5|1692.5|1708.96|1692.96|1707.91|1691.91|12
1640986950000|2021-12-31 21:42:30|1708.62|1692.62|1709.5|1693.5|1709.56|1693.56|1708.62|1692.62|12
1640986960000|2021-12-31 21:42:40|1709.31|1693.31|1710.27|1694.27|1710.34|1694.34|1709.31|1693.31|18
1640986970000|2021-12-31 21:42:50|1710.34|1694.34|1710.27|1694.27|1711.1|1695.1|1710.27|1694.27|22
1640986980000|2021-12-31 21:43:00|1710|1694|1709.67|1693.67|1710|1694|1709.57|1693.57|11
1640986990000|2021-12-31 21:43:10|1709.47|1693.47|1709.02|1693.02|1709.52|1693.52|1709.02|1693.02|10
1640987000000|2021-12-31 21:43:20|1708.92|1692.92|1708.77|1692.77|1709.1|1693.1|1708.62|1692.62|9
1640987010000|2021-12-31 21:43:30|1708.71|1692.71|1708.78|1692.78|1708.78|1692.78|1708.62|1692.62|5
1640987020000|2021-12-31 21:43:40|1709.09|1693.09|1709.49|1693.49|1709.49|1693.49|1709.07|1693.07|10
1640987030000|2021-12-31 21:43:50|1709.59|1693.59|1709.94|1693.94|1709.94|1693.94|1709.53|1693.53|6
1640987040000|2021-12-31 21:44:00|1710.22|1694.22|1709.86|1693.86|1710.22|1694.22|1709.86|1693.86|4
1640987050000|2021-12-31 21:44:10|1710.11|1694.11|1708.71|1692.71|1710.17|1694.17|1708.7|1692.7|10
1640987070000|2021-12-31 21:44:30|1708.7|1692.7|1708.28|1692.28|1708.7|1692.7|1707.66|1691.66|15
1640987080000|2021-12-31 21:44:40|1708.31|1692.31|1708.67|1692.67|1708.67|1692.67|1708.12|1692.12|13
1640987090000|2021-12-31 21:44:50|1708.7|1692.7|1708.72|1692.72|1708.72|1692.72|1708.67|1692.67|3
1640987100000|2021-12-31 21:45:00|1708.7|1692.7|1708.53|1692.53|1708.7|1692.7|1708.53|1692.53|5
1640987110000|2021-12-31 21:45:10|1708.57|1692.57|1708.47|1692.47|1708.85|1692.85|1708.47|1692.47|9
1640987120000|2021-12-31 21:45:20|1708.16|1692.16|1707.97|1691.97|1708.25|1692.25|1707.93|1691.93|6
1640987130000|2021-12-31 21:45:30|1707.93|1691.93|1708.35|1692.35|1708.35|1692.35|1707.65|1691.65|14
1640987140000|2021-12-31 21:45:40|1708.02|1692.02|1707.52|1691.52|1708.02|1692.02|1707.52|1691.52|8
1640987150000|2021-12-31 21:45:50|1707.54|1691.54|1705.75|1689.75|1707.54|1691.54|1705.61|1689.61|14
1640987160000|2021-12-31 21:46:00|1705.7|1689.7|1704.52|1688.52|1705.7|1689.7|1704.52|1688.52|14
1640987170000|2021-12-31 21:46:10|1704.33|1688.33|1704.5|1688.5|1704.51|1688.51|1704.24|1688.24|7
1640987180000|2021-12-31 21:46:20|1704.51|1688.51|1705.76|1689.76|1705.76|1689.76|1704.51|1688.51|8
1640987190000|2021-12-31 21:46:30|1705.77|1689.77|1705.66|1689.66|1706.11|1690.11|1705.66|1689.66|16
1640987200000|2021-12-31 21:46:40|1705.76|1689.76|1705.66|1689.66|1705.78|1689.78|1705.66|1689.66|4
1640987210000|2021-12-31 21:46:50|1705.7|1689.7|1705.78|1689.78|1705.84|1689.84|1705.7|1689.7|6
1640987220000|2021-12-31 21:47:00|1705.77|1689.77|1705.69|1689.69|1705.77|1689.77|1705.63|1689.63|5
1640987230000|2021-12-31 21:47:10|1705.7|1689.7|1705.85|1689.85|1705.85|1689.85|1705.7|1689.7|4
1640987240000|2021-12-31 21:47:20|1706.17|1690.17|1706.39|1690.39|1706.39|1690.39|1706.1|1690.1|8
1640987250000|2021-12-31 21:47:30|1706.28|1690.28|1706.5|1690.5|1706.5|1690.5|1706.22|1690.22|5
1640987260000|2021-12-31 21:47:40|1706.4|1690.4|1708.25|1692.25|1708.25|1692.25|1706.4|1690.4|7
1640987270000|2021-12-31 21:47:50|1708.33|1692.33|1708.52|1692.52|1708.58|1692.58|1708.33|1692.33|6
1640987280000|2021-12-31 21:48:00|1709.39|1693.39|1709.6|1693.6|1709.6|1693.6|1709.19|1693.19|7
1640987290000|2021-12-31 21:48:10|1709.67|1693.67|1709.92|1693.92|1710.2|1694.2|1709.67|1693.67|12
1640987300000|2021-12-31 21:48:20|1709.88|1693.88|1709.79|1693.79|1710.18|1694.18|1709.79|1693.79|13
1640987310000|2021-12-31 21:48:30|1709.82|1693.82|1710.13|1694.13|1710.18|1694.18|1709.82|1693.82|6
1640987320000|2021-12-31 21:48:40|1710.18|1694.18|1710.44|1694.44|1710.6|1694.6|1710.13|1694.13|17
1640987330000|2021-12-31 21:48:50|1710.63|1694.63|1710.58|1694.58|1710.65|1694.65|1710.57|1694.57|6
1640987340000|2021-12-31 21:49:00|1710.56|1694.56|1709.32|1693.32|1710.56|1694.56|1709.32|1693.32|6
1640987350000|2021-12-31 21:49:10|1708.83|1692.83|1708.41|1692.41|1708.83|1692.83|1708.41|1692.41|4
1640987360000|2021-12-31 21:49:20|1708.32|1692.32|1708.9|1692.9|1708.9|1692.9|1707.26|1691.26|21
1640987370000|2021-12-31 21:49:30|1709.14|1693.14|1707.92|1691.92|1709.14|1693.14|1707.62|1691.62|20
1640987380000|2021-12-31 21:49:40|1707.9|1691.9|1707.52|1691.52|1707.98|1691.98|1707.52|1691.52|12
1640987390000|2021-12-31 21:49:50|1707.47|1691.47|1707.45|1691.45|1707.54|1691.54|1707.44|1691.44|13
1640987400000|2021-12-31 21:50:00|1707.44|1691.44|1707.45|1691.45|1707.46|1691.46|1707.44|1691.44|4
1640987410000|2021-12-31 21:50:10|1707.48|1691.48|1707.38|1691.38|1707.48|1691.48|1707.37|1691.37|4
1640987420000|2021-12-31 21:50:20|1707.28|1691.28|1707.28|1691.28|1707.28|1691.28|1707.28|1691.28|1
1640987430000|2021-12-31 21:50:30|1707.18|1691.18|1706|1690|1707.18|1691.18|1705.92|1689.92|15
1640987440000|2021-12-31 21:50:40|1706.17|1690.17|1704.23|1688.23|1706.17|1690.17|1704.23|1688.23|26
1640987450000|2021-12-31 21:50:50|1704.29|1688.29|1704.47|1688.47|1704.54|1688.54|1704.14|1688.14|19
1640987460000|2021-12-31 21:51:00|1704.51|1688.51|1705.58|1689.58|1705.58|1689.58|1704.47|1688.47|16
1640987470000|2021-12-31 21:51:10|1705.5|1689.5|1706.23|1690.23|1706.28|1690.28|1705.5|1689.5|11
1640987480000|2021-12-31 21:51:20|1706.1|1690.1|1706.42|1690.42|1706.42|1690.42|1706.1|1690.1|3
1640987490000|2021-12-31 21:51:30|1706.46|1690.46|1706.54|1690.54|1706.54|1690.54|1706.46|1690.46|2
1640987500000|2021-12-31 21:51:40|1706.55|1690.55|1707.24|1691.24|1707.24|1691.24|1706.51|1690.51|8
1640987510000|2021-12-31 21:51:50|1707.33|1691.33|1707.4|1691.4|1707.49|1691.49|1707.27|1691.27|9
1640987520000|2021-12-31 21:52:00|1707.7|1691.7|1707.21|1691.21|1707.7|1691.7|1706.87|1690.87|12
1640987530000|2021-12-31 21:52:10|1707.24|1691.24|1705.53|1689.53|1707.33|1691.33|1705.43|1689.43|17
1640987540000|2021-12-31 21:52:20|1705.34|1689.34|1703.41|1687.41|1705.34|1689.34|1703.41|1687.41|14
1640987550000|2021-12-31 21:52:30|1703.28|1687.28|1703.15|1687.15|1703.28|1687.28|1703.04|1687.04|6
1640987560000|2021-12-31 21:52:40|1703.21|1687.21|1703.19|1687.19|1703.21|1687.21|1703.19|1687.19|2
1640987570000|2021-12-31 21:52:50|1703.31|1687.31|1703.49|1687.49|1704.03|1688.03|1703.31|1687.31|13
1640987580000|2021-12-31 21:53:00|1703.92|1687.92|1703.7|1687.7|1703.92|1687.92|1703.47|1687.47|6
1640987590000|2021-12-31 21:53:10|1703.65|1687.65|1703.89|1687.89|1703.89|1687.89|1703.65|1687.65|8
1640987600000|2021-12-31 21:53:20|1703.9|1687.9|1703.96|1687.96|1703.96|1687.96|1703.9|1687.9|2
1640987620000|2021-12-31 21:53:40|1704.08|1688.08|1703.5|1687.5|1704.08|1688.08|1703.5|1687.5|3
1640987630000|2021-12-31 21:53:50|1703.42|1687.42|1703.42|1687.42|1703.42|1687.42|1703.42|1687.42|1
1640987640000|2021-12-31 21:54:00|1703.39|1687.39|1703.39|1687.39|1703.39|1687.39|1703.39|1687.39|1
1640987650000|2021-12-31 21:54:10|1703.35|1687.35|1704.08|1688.08|1704.08|1688.08|1703.35|1687.35|11
1640987660000|2021-12-31 21:54:20|1704.14|1688.14|1704.85|1688.85|1705.23|1689.23|1704.01|1688.01|14
1640987670000|2021-12-31 21:54:30|1704.87|1688.87|1704.2|1688.2|1704.87|1688.87|1704.17|1688.17|5
1640987680000|2021-12-31 21:54:40|1704.62|1688.62|1704.67|1688.67|1704.85|1688.85|1704.62|1688.62|5
1640987690000|2021-12-31 21:54:50|1704.85|1688.85|1704.66|1688.66|1704.88|1688.88|1704.66|1688.66|7
1640987700000|2021-12-31 21:55:00|1704.88|1688.88|1704.39|1688.39|1704.88|1688.88|1704.31|1688.31|11
1640987710000|2021-12-31 21:55:10|1704.32|1688.32|1704.24|1688.24|1705.01|1689.01|1704.24|1688.24|14
1640987720000|2021-12-31 21:55:20|1704.16|1688.16|1703.85|1687.85|1704.16|1688.16|1703.58|1687.58|4
1640987730000|2021-12-31 21:55:30|1703.48|1687.48|1704.03|1688.03|1704.03|1688.03|1703.47|1687.47|5
1640987740000|2021-12-31 21:55:40|1704.07|1688.07|1704.07|1688.07|1704.07|1688.07|1704.07|1688.07|1
1640987750000|2021-12-31 21:55:50|1703.85|1687.85|1703.85|1687.85|1703.85|1687.85|1703.85|1687.85|1
1640987760000|2021-12-31 21:56:00|1703.8|1687.8|1703.8|1687.8|1703.8|1687.8|1703.8|1687.8|1
1640987770000|2021-12-31 21:56:10|1703.96|1687.96|1704.02|1688.02|1704.02|1688.02|1703.96|1687.96|2
1640987790000|2021-12-31 21:56:30|1703.82|1687.82|1703.88|1687.88|1703.88|1687.88|1703.78|1687.78|4
1640987800000|2021-12-31 21:56:40|1703.79|1687.79|1703.72|1687.72|1703.79|1687.79|1703.68|1687.68|4
1640987810000|2021-12-31 21:56:50|1703.83|1687.83|1703.98|1687.98|1703.98|1687.98|1703.83|1687.83|2
1640987820000|2021-12-31 21:57:00|1704.08|1688.08|1704.08|1688.08|1704.08|1688.08|1704.08|1688.08|1
1640987830000|2021-12-31 21:57:10|1704.03|1688.03|1704.02|1688.02|1704.03|1688.03|1704.02|1688.02|2
1640987840000|2021-12-31 21:57:20|1703.85|1687.85|1704.38|1688.38|1704.38|1688.38|1703.79|1687.79|4
1640987850000|2021-12-31 21:57:30|1704.39|1688.39|1706.54|1690.54|1706.54|1690.54|1704.39|1688.39|15
1640987860000|2021-12-31 21:57:40|1706.24|1690.24|1706.7|1690.7|1706.85|1690.85|1706.24|1690.24|8
1640987870000|2021-12-31 21:57:50|1706.75|1690.75|1707.53|1691.53|1707.53|1691.53|1706.75|1690.75|3
1640987880000|2021-12-31 21:58:00|1707.52|1691.52|1707.91|1691.91|1707.91|1691.91|1707.52|1691.52|4
1640987890000|2021-12-31 21:58:10|1707.95|1691.95|1708.66|1692.66|1708.66|1692.66|1707.95|1691.95|5
1640987900000|2021-12-31 21:58:20|1708.69|1692.69|1708.69|1692.69|1708.69|1692.69|1708.69|1692.69|1
1640987910000|2021-12-31 21:58:30|1708.62|1692.62|1708.28|1692.28|1708.62|1692.62|1708.28|1692.28|3
1640987920000|2021-12-31 21:58:40|1707.89|1691.89|1707.98|1691.98|1707.98|1691.98|1707.89|1691.89|4
1641110420000|2022-01-02 08:00:20|1726.07|1710.07|1726.14|1710.14|1726.14|1710.14|1726.02|1710.02|3
1641110430000|2022-01-02 08:00:30|1726.02|1710.02|1725.1|1709.1|1726.02|1710.02|1725.1|1709.1|7
1641110440000|2022-01-02 08:00:40|1724.96|1708.96|1724.58|1708.58|1724.96|1708.96|1724.58|1708.58|4
1641110450000|2022-01-02 08:00:50|1724.74|1708.74|1724.46|1708.46|1724.74|1708.74|1724.46|1708.46|3
1641110460000|2022-01-02 08:01:00|1724.16|1708.16|1723.69|1707.69|1724.16|1708.16|1723.68|1707.68|4
1641110470000|2022-01-02 08:01:10|1723.85|1707.85|1724.06|1708.06|1724.2|1708.2|1723.85|1707.85|5
1641110490000|2022-01-02 08:01:30|1723.97|1707.97|1724.42|1708.42|1724.42|1708.42|1723.97|1707.97|5
1641110500000|2022-01-02 08:01:40|1724.43|1708.43|1724.58|1708.58|1724.59|1708.59|1724.43|1708.43|4
1641110510000|2022-01-02 08:01:50|1724.5|1708.5|1723.81|1707.81|1724.5|1708.5|1723.81|1707.81|6
1641110520000|2022-01-02 08:02:00|1723.41|1707.41|1723.41|1707.41|1723.41|1707.41|1723.41|1707.41|1
1641110530000|2022-01-02 08:02:10|1723.54|1707.54|1723.01|1707.01|1723.54|1707.54|1723.01|1707.01|5
1641110540000|2022-01-02 08:02:20|1722.97|1706.97|1722.82|1706.82|1722.97|1706.97|1722.82|1706.82|2
1641110550000|2022-01-02 08:02:30|1722.66|1706.66|1722.58|1706.58|1722.66|1706.66|1722.58|1706.58|3
1641110560000|2022-01-02 08:02:40|1722.2|1706.2|1722.42|1706.42|1722.42|1706.42|1722.07|1706.07|6
1641110570000|2022-01-02 08:02:50|1722.64|1706.64|1722.47|1706.47|1722.65|1706.65|1722.47|1706.47|5
1641110580000|2022-01-02 08:03:00|1722.34|1706.34|1722.39|1706.39|1722.39|1706.39|1722.34|1706.34|3
1641110590000|2022-01-02 08:03:10|1722.5|1706.5|1722.49|1706.49|1722.5|1706.5|1722.49|1706.49|2
1641110600000|2022-01-02 08:03:20|1722.5|1706.5|1722.51|1706.51|1722.51|1706.51|1722.48|1706.48|4
1641110610000|2022-01-02 08:03:30|1722.52|1706.52|1722.75|1706.75|1722.96|1706.96|1722.52|1706.52|6
1641110620000|2022-01-02 08:03:40|1722.81|1706.81|1722.68|1706.68|1722.81|1706.81|1722.67|1706.67|4
1641110630000|2022-01-02 08:03:50|1722.7|1706.7|1722.7|1706.7|1722.7|1706.7|1722.7|1706.7|1
1641110640000|2022-01-02 08:04:00|1722.78|1706.78|1721.78|1705.78|1722.78|1706.78|1721.78|1705.78|8
1641110650000|2022-01-02 08:04:10|1721.77|1705.77|1721.77|1705.77|1721.79|1705.79|1721.77|1705.77|3
1641110660000|2022-01-02 08:04:20|1721.63|1705.63|1721.63|1705.63|1721.63|1705.63|1721.63|1705.63|1
1641110670000|2022-01-02 08:04:30|1721.64|1705.64|1721.64|1705.64|1721.64|1705.64|1721.64|1705.64|1
1641110680000|2022-01-02 08:04:40|1721.61|1705.61|1721.61|1705.61|1721.61|1705.61|1721.51|1705.51|3
1641110690000|2022-01-02 08:04:50|1721.62|1705.62|1721.6|1705.6|1721.62|1705.62|1721.49|1705.49|4
1641110700000|2022-01-02 08:05:00|1721.45|1705.45|1721.45|1705.45|1721.45|1705.45|1721.45|1705.45|1
1641110720000|2022-01-02 08:05:20|1721.56|1705.56|1721.57|1705.57|1721.57|1705.57|1721.56|1705.56|2
1641110730000|2022-01-02 08:05:30|1721.58|1705.58|1721.59|1705.59|1721.59|1705.59|1721.58|1705.58|2
1641110740000|2022-01-02 08:05:40|1721.49|1705.49|1721.46|1705.46|1721.49|1705.49|1721.19|1705.19|4
1641110750000|2022-01-02 08:05:50|1721.19|1705.19|1721.01|1705.01|1721.23|1705.23|1721.01|1705.01|8
1641110760000|2022-01-02 08:06:00|1720.69|1704.69|1720.69|1704.69|1720.69|1704.69|1720.69|1704.69|1
1641110780000|2022-01-02 08:06:20|1720.7|1704.7|1720.77|1704.77|1720.77|1704.77|1720.7|1704.7|2
1641110790000|2022-01-02 08:06:30|1720.76|1704.76|1720.57|1704.57|1720.76|1704.76|1720.57|1704.57|4
1641110800000|2022-01-02 08:06:40|1720.51|1704.51|1719.94|1703.94|1720.51|1704.51|1719.94|1703.94|4
1641110810000|2022-01-02 08:06:50|1719.81|1703.81|1718.49|1702.49|1719.81|1703.81|1718.49|1702.49|8
1641110820000|2022-01-02 08:07:00|1718.55|1702.55|1718.45|1702.45|1718.55|1702.55|1718.25|1702.25|5
1641110830000|2022-01-02 08:07:10|1718.26|1702.26|1717.71|1701.71|1718.26|1702.26|1717.71|1701.71|8
1641110840000|2022-01-02 08:07:20|1717.3|1701.3|1716.66|1700.66|1717.3|1701.3|1716.66|1700.66|5
1641110850000|2022-01-02 08:07:30|1716.44|1700.44|1716.44|1700.44|1716.44|1700.44|1716.44|1700.44|1
1641110870000|2022-01-02 08:07:50|1716.66|1700.66|1717.27|1701.27|1717.27|1701.27|1716.66|1700.66|6
1641110880000|2022-01-02 08:08:00|1717.34|1701.34|1717.68|1701.68|1717.68|1701.68|1717.34|1701.34|4
1641110890000|2022-01-02 08:08:10|1717.67|1701.67|1718.33|1702.33|1718.34|1702.34|1717.67|1701.67|7
1641110900000|2022-01-02 08:08:20|1718.35|1702.35|1718.35|1702.35|1718.35|1702.35|1718.35|1702.35|1
1641110920000|2022-01-02 08:08:40|1718.56|1702.56|1718.56|1702.56|1718.56|1702.56|1718.56|1702.56|1
1641110940000|2022-01-02 08:09:00|1718.59|1702.59|1718.59|1702.59|1718.59|1702.59|1718.59|1702.59|1
1641110950000|2022-01-02 08:09:10|1718.41|1702.41|1718.21|1702.21|1718.48|1702.48|1718.02|1702.02|17
1641110960000|2022-01-02 08:09:20|1718.06|1702.06|1717.93|1701.93|1718.29|1702.29|1717.93|1701.93|6
1641110980000|2022-01-02 08:09:40|1718.06|1702.06|1716.52|1700.52|1718.19|1702.19|1716.3|1700.3|13
1641110990000|2022-01-02 08:09:50|1716.38|1700.38|1716.45|1700.45|1716.52|1700.52|1716.38|1700.38|3
1641111010000|2022-01-02 08:10:10|1716.46|1700.46|1716.46|1700.46|1716.46|1700.46|1716.46|1700.46|1
1641111020000|2022-01-02 08:10:20|1716.39|1700.39|1716.13|1700.13|1716.39|1700.39|1716.13|1700.13|3
1641111030000|2022-01-02 08:10:30|1716.24|1700.24|1716.16|1700.16|1716.39|1700.39|1715.88|1699.88|8
1641111040000|2022-01-02 08:10:40|1715.96|1699.96|1714.6|1698.6|1715.96|1699.96|1714.58|1698.58|10
1641111050000|2022-01-02 08:10:50|1714.29|1698.29|1714.3|1698.3|1714.4|1698.4|1714.24|1698.24|9
1641111060000|2022-01-02 08:11:00|1714.24|1698.24|1714.34|1698.34|1714.74|1698.74|1714.24|1698.24|11
1641111070000|2022-01-02 08:11:10|1714.39|1698.39|1714.54|1698.54|1714.54|1698.54|1714.39|1698.39|2
1641111080000|2022-01-02 08:11:20|1714.69|1698.69|1714.72|1698.72|1714.72|1698.72|1714.43|1698.43|7
1641111090000|2022-01-02 08:11:30|1715|1699|1714.37|1698.37|1715|1699|1714.37|1698.37|9
1641111100000|2022-01-02 08:11:40|1714.35|1698.35|1714.35|1698.35|1714.35|1698.35|1714.35|1698.35|1
1641111110000|2022-01-02 08:11:50|1714.34|1698.34|1713.68|1697.68|1714.34|1698.34|1713.68|1697.68|4
1641111120000|2022-01-02 08:12:00|1713.67|1697.67|1712.5|1696.5|1713.67|1697.67|1712.5|1696.5|11
1641111130000|2022-01-02 08:12:10|1712.29|1696.29|1714.12|1698.12|1714.12|1698.12|1712.29|1696.29|10
1641111140000|2022-01-02 08:12:20|1714.04|1698.04|1714.21|1698.21|1714.21|1698.21|1714.04|1698.04|4
1641111150000|2022-01-02 08:12:30|1714.04|1698.04|1714.5|1698.5|1714.5|1698.5|1714.04|1698.04|2
1641111160000|2022-01-02 08:12:40|1714.44|1698.44|1714.51|1698.51|1714.51|1698.51|1714.44|1698.44|2
1641111170000|2022-01-02 08:12:50|1714.52|1698.52|1715.35|1699.35|1715.35|1699.35|1714.52|1698.52|6
1641111180000|2022-01-02 08:13:00|1715.43|1699.43|1715.43|1699.43|1715.43|1699.43|1715.43|1699.43|1
1641111190000|2022-01-02 08:13:10|1715.47|1699.47|1715.47|1699.47|1715.47|1699.47|1715.47|1699.47|1
1641111200000|2022-01-02 08:13:20|1715.61|1699.61|1716.49|1700.49|1716.49|1700.49|1715.61|1699.61|7
1641111210000|2022-01-02 08:13:30|1716.5|1700.5|1716.7|1700.7|1716.7|1700.7|1716.5|1700.5|2
1641111220000|2022-01-02 08:13:40|1716.79|1700.79|1716.61|1700.61|1716.79|1700.79|1716.61|1700.61|2
1641111230000|2022-01-02 08:13:50|1716.79|1700.79|1716.82|1700.82|1716.89|1700.89|1716.61|1700.61|7
1641111240000|2022-01-02 08:14:00|1716.63|1700.63|1716.86|1700.86|1717.47|1701.47|1716.63|1700.63|17
1641111250000|2022-01-02 08:14:10|1716.72|1700.72|1715.76|1699.76|1716.72|1700.72|1715.76|1699.76|7
1641111260000|2022-01-02 08:14:20|1715.49|1699.49|1715.49|1699.49|1715.49|1699.49|1715.49|1699.49|1
1641111270000|2022-01-02 08:14:30|1715.5|1699.5|1715.5|1699.5|1715.5|1699.5|1715.5|1699.5|1
1641111290000|2022-01-02 08:14:50|1715.7|1699.7|1716.39|1700.39|1716.42|1700.42|1715.7|1699.7|5
1641111300000|2022-01-02 08:15:00|1716.4|1700.4|1716.39|1700.39|1716.4|1700.4|1716.39|1700.39|2
1641111310000|2022-01-02 08:15:10|1716.62|1700.62|1716.62|1700.62|1716.62|1700.62|1716.62|1700.62|1
1641111320000|2022-01-02 08:15:20|1716.7|1700.7|1717.41|1701.41|1717.41|1701.41|1716.62|1700.62|11
1641111330000|2022-01-02 08:15:30|1717.42|1701.42|1717.47|1701.47|1717.58|1701.58|1717.42|1701.42|4
1641111340000|2022-01-02 08:15:40|1717.62|1701.62|1718.43|1702.43|1718.43|1702.43|1717.62|1701.62|10
1641111350000|2022-01-02 08:15:50|1718.44|1702.44|1718.71|1702.71|1718.71|1702.71|1718.44|1702.44|6
1641111360000|2022-01-02 08:16:00|1718.82|1702.82|1718.8|1702.8|1719.09|1703.09|1718.59|1702.59|8
1641111370000|2022-01-02 08:16:10|1718.84|1702.84|1719.33|1703.33|1719.33|1703.33|1718.68|1702.68|8
1641111380000|2022-01-02 08:16:20|1719.44|1703.44|1719.83|1703.83|1719.83|1703.83|1719.28|1703.28|6
1641111390000|2022-01-02 08:16:30|1719.89|1703.89|1720.39|1704.39|1720.39|1704.39|1719.89|1703.89|8
1641111400000|2022-01-02 08:16:40|1720.32|1704.32|1720.15|1704.15|1720.35|1704.35|1720.09|1704.09|4
1641111410000|2022-01-02 08:16:50|1720.01|1704.01|1719.56|1703.56|1720.01|1704.01|1719.56|1703.56|5
1641111420000|2022-01-02 08:17:00|1719.5|1703.5|1719.5|1703.5|1719.5|1703.5|1719.5|1703.5|1
1641111430000|2022-01-02 08:17:10|1719.52|1703.52|1719.53|1703.53|1719.53|1703.53|1719.52|1703.52|2
1641111440000|2022-01-02 08:17:20|1719.71|1703.71|1719.71|1703.71|1719.71|1703.71|1719.71|1703.71|1
1641111450000|2022-01-02 08:17:30|1719.78|1703.78|1719.78|1703.78|1719.78|1703.78|1719.71|1703.71|3
1641111460000|2022-01-02 08:17:40|1720.07|1704.07|1720.07|1704.07|1720.07|1704.07|1720.07|1704.07|1
1641111480000|2022-01-02 08:18:00|1719.95|1703.95|1719.71|1703.71|1720.08|1704.08|1719.71|1703.71|7
1641111490000|2022-01-02 08:18:10|1719.95|1703.95|1719.95|1703.95|1720.08|1704.08|1719.71|1703.71|7
1641111500000|2022-01-02 08:18:20|1720.08|1704.08|1720.08|1704.08|1720.08|1704.08|1719.95|1703.95|3
1641111510000|2022-01-02 08:18:30|1720.13|1704.13|1720.34|1704.34|1720.34|1704.34|1720.13|1704.13|3
1641111520000|2022-01-02 08:18:40|1720.4|1704.4|1720.55|1704.55|1720.55|1704.55|1720.4|1704.4|3
1641111530000|2022-01-02 08:18:50|1720.56|1704.56|1720.48|1704.48|1720.56|1704.56|1720.4|1704.4|3
1641111540000|2022-01-02 08:19:00|1720.45|1704.45|1720.71|1704.71|1720.71|1704.71|1720.45|1704.45|3
1641111550000|2022-01-02 08:19:10|1720.8|1704.8|1720.87|1704.87|1720.92|1704.92|1720.8|1704.8|4
1641111560000|2022-01-02 08:19:20|1721.03|1705.03|1721.41|1705.41|1721.41|1705.41|1721.03|1705.03|5
1641111570000|2022-01-02 08:19:30|1721.57|1705.57|1721.61|1705.61|1721.61|1705.61|1721.57|1705.57|2
1641111580000|2022-01-02 08:19:40|1721.77|1705.77|1722.48|1706.48|1722.51|1706.51|1721.77|1705.77|8
1641111590000|2022-01-02 08:19:50|1722.77|1706.77|1722.63|1706.63|1722.79|1706.79|1722.53|1706.53|5
1641111600000|2022-01-02 08:20:00|1722.79|1706.79|1722.19|1706.19|1722.79|1706.79|1722.19|1706.19|18
1641111610000|2022-01-02 08:20:10|1722.06|1706.06|1722.29|1706.29|1722.29|1706.29|1722.06|1706.06|5
1641111620000|2022-01-02 08:20:20|1722.28|1706.28|1722.54|1706.54|1722.54|1706.54|1722.28|1706.28|4
1641111630000|2022-01-02 08:20:30|1722.62|1706.62|1722.91|1706.91|1722.91|1706.91|1722.62|1706.62|3
1641111640000|2022-01-02 08:20:40|1722.84|1706.84|1723.13|1707.13|1723.13|1707.13|1722.84|1706.84|6
1641111650000|2022-01-02 08:20:50|1722.72|1706.72|1722.72|1706.72|1722.72|1706.72|1722.51|1706.51|5
1641111660000|2022-01-02 08:21:00|1722.6|1706.6|1722.6|1706.6|1722.6|1706.6|1722.6|1706.6|1
1641111670000|2022-01-02 08:21:10|1722.64|1706.64|1722.64|1706.64|1722.64|1706.64|1722.64|1706.64|1
1641111690000|2022-01-02 08:21:30|1722.75|1706.75|1722.54|1706.54|1722.75|1706.75|1722.54|1706.54|4
1641111700000|2022-01-02 08:21:40|1722.61|1706.61|1723.44|1707.44|1723.44|1707.44|1722.61|1706.61|6
1641111710000|2022-01-02 08:21:50|1723.47|1707.47|1724.42|1708.42|1724.42|1708.42|1723.47|1707.47|7
1641111720000|2022-01-02 08:22:00|1724.43|1708.43|1724.75|1708.75|1724.76|1708.76|1724.43|1708.43|4
1641111730000|2022-01-02 08:22:10|1724.76|1708.76|1724.91|1708.91|1724.93|1708.93|1724.76|1708.76|7
1641111740000|2022-01-02 08:22:20|1724.75|1708.75|1724.68|1708.68|1725.05|1709.05|1724.68|1708.68|15
1641111750000|2022-01-02 08:22:30|1724.7|1708.7|1724.32|1708.32|1724.79|1708.79|1724.12|1708.12|10
1641111760000|2022-01-02 08:22:40|1724.27|1708.27|1724.55|1708.55|1724.55|1708.55|1724.27|1708.27|8
1641111770000|2022-01-02 08:22:50|1724.65|1708.65|1724.51|1708.51|1724.65|1708.65|1724.44|1708.44|5
1641111780000|2022-01-02 08:23:00|1724.44|1708.44|1724.44|1708.44|1724.44|1708.44|1724.44|1708.44|1
1641111790000|2022-01-02 08:23:10|1724.45|1708.45|1724.32|1708.32|1724.45|1708.45|1724.32|1708.32|3
1641111800000|2022-01-02 08:23:20|1724.31|1708.31|1724.52|1708.52|1724.52|1708.52|1724.31|1708.31|2
1641111810000|2022-01-02 08:23:30|1724.65|1708.65|1724.95|1708.95|1724.95|1708.95|1724.65|1708.65|11
1641111820000|2022-01-02 08:23:40|1725.1|1709.1|1725.14|1709.14|1725.14|1709.14|1725.1|1709.1|2
1641111830000|2022-01-02 08:23:50|1725.06|1709.06|1725.22|1709.22|1725.47|1709.47|1725.06|1709.06|7
1641111840000|2022-01-02 08:24:00|1725.36|1709.36|1725.36|1709.36|1725.36|1709.36|1725.36|1709.36|1
1641111860000|2022-01-02 08:24:20|1725.51|1709.51|1725.79|1709.79|1725.95|1709.95|1725.36|1709.36|16
1641111870000|2022-01-02 08:24:30|1725.58|1709.58|1725.6|1709.6|1725.6|1709.6|1725.58|1709.58|2
1641111880000|2022-01-02 08:24:40|1725.7|1709.7|1726.15|1710.15|1726.15|1710.15|1725.7|1709.7|11
1641111890000|2022-01-02 08:24:50|1726.06|1710.06|1725.9|1709.9|1726.46|1710.46|1725.9|1709.9|10
1641111900000|2022-01-02 08:25:00|1725.93|1709.93|1726.48|1710.48|1726.48|1710.48|1725.76|1709.76|8
1641111910000|2022-01-02 08:25:10|1726.39|1710.39|1726.43|1710.43|1726.46|1710.46|1726.39|1710.39|3
1641111920000|2022-01-02 08:25:20|1726.53|1710.53|1726.52|1710.52|1726.53|1710.53|1726.52|1710.52|2
1641111950000|2022-01-02 08:25:50|1726.57|1710.57|1726.63|1710.63|1726.63|1710.63|1726.57|1710.57|2
1641111960000|2022-01-02 08:26:00|1726.69|1710.69|1726.69|1710.69|1726.69|1710.69|1726.69|1710.69|1
1641111980000|2022-01-02 08:26:20|1726.64|1710.64|1725.9|1709.9|1726.64|1710.64|1725.74|1709.74|11
1641111990000|2022-01-02 08:26:30|1725.74|1709.74|1725.67|1709.67|1725.94|1709.94|1725.67|1709.67|5
1641112000000|2022-01-02 08:26:40|1725.45|1709.45|1725.72|1709.72|1725.73|1709.73|1725.44|1709.44|8
1641112010000|2022-01-02 08:26:50|1725.52|1709.52|1725.55|1709.55|1725.55|1709.55|1725.47|1709.47|4
1641112020000|2022-01-02 08:27:00|1725.61|1709.61|1725.51|1709.51|1725.61|1709.61|1725.51|1709.51|2
1641112050000|2022-01-02 08:27:30|1725.61|1709.61|1725.76|1709.76|1725.76|1709.76|1725.51|1709.51|13
1641112060000|2022-01-02 08:27:40|1725.62|1709.62|1725.61|1709.61|1725.67|1709.67|1725.51|1709.51|10
1641112070000|2022-01-02 08:27:50|1725.7|1709.7|1725.68|1709.68|1725.71|1709.71|1725.62|1709.62|5
1641112080000|2022-01-02 08:28:00|1725.82|1709.82|1725.92|1709.92|1725.92|1709.92|1725.82|1709.82|3
1641112090000|2022-01-02 08:28:10|1725.91|1709.91|1725.94|1709.94|1725.94|1709.94|1725.91|1709.91|2
1641112110000|2022-01-02 08:28:30|1725.9|1709.9|1725.9|1709.9|1725.9|1709.9|1725.9|1709.9|1
1641112120000|2022-01-02 08:28:40|1725.8|1709.8|1725.87|1709.87|1725.94|1709.94|1725.8|1709.8|10
1641112140000|2022-01-02 08:29:00|1725.88|1709.88|1725.84|1709.84|1725.89|1709.89|1725.84|1709.84|3
1641112150000|2022-01-02 08:29:10|1725.87|1709.87|1726.34|1710.34|1726.34|1710.34|1725.87|1709.87|5
1641112160000|2022-01-02 08:29:20|1726.04|1710.04|1726.34|1710.34|1726.42|1710.42|1726.04|1710.04|10
1641112170000|2022-01-02 08:29:30|1726.37|1710.37|1726.37|1710.37|1726.43|1710.43|1726.07|1710.07|11
1641112180000|2022-01-02 08:29:40|1726.07|1710.07|1726.19|1710.19|1726.41|1710.41|1726.07|1710.07|6
1641112190000|2022-01-02 08:29:50|1726.01|1710.01|1725.75|1709.75|1726.35|1710.35|1725.75|1709.75|6
1641112200000|2022-01-02 08:30:00|1725.67|1709.67|1725.75|1709.75|1725.97|1709.97|1725.67|1709.67|6
1641112210000|2022-01-02 08:30:10|1725.97|1709.97|1726.32|1710.32|1726.46|1710.46|1725.97|1709.97|5
1641112220000|2022-01-02 08:30:20|1726.55|1710.55|1726.65|1710.65|1726.65|1710.65|1726.49|1710.49|3
1641112230000|2022-01-02 08:30:30|1726.45|1710.45|1726.49|1710.49|1726.65|1710.65|1726.33|1710.33|8
1641112240000|2022-01-02 08:30:40|1726.48|1710.48|1725.55|1709.55|1726.51|1710.51|1725.55|1709.55|6
1641112250000|2022-01-02 08:30:50|1725.44|1709.44|1725.44|1709.44|1725.44|1709.44|1725.44|1709.44|1
1641112260000|2022-01-02 08:31:00|1725.55|1709.55|1725.67|1709.67|1725.67|1709.67|1725.55|1709.55|3
1641112270000|2022-01-02 08:31:10|1725.56|1709.56|1725.56|1709.56|1725.67|1709.67|1725.56|1709.56|3
1641112280000|2022-01-02 08:31:20|1725.67|1709.67|1725.67|1709.67|1725.67|1709.67|1725.67|1709.67|1
1641112290000|2022-01-02 08:31:30|1725.95|1709.95|1726.57|1710.57|1726.57|1710.57|1725.95|1709.95|6
1641112300000|2022-01-02 08:31:40|1726.44|1710.44|1726.61|1710.61|1726.61|1710.61|1726.44|1710.44|3
1641112310000|2022-01-02 08:31:50|1726.64|1710.64|1726.64|1710.64|1726.64|1710.64|1726.64|1710.64|1
1641112320000|2022-01-02 08:32:00|1726.6|1710.6|1726.64|1710.64|1726.64|1710.64|1726.6|1710.6|2
1641112350000|2022-01-02 08:32:30|1726.93|1710.93|1726.93|1710.93|1726.93|1710.93|1726.93|1710.93|1
1641112360000|2022-01-02 08:32:40|1727.22|1711.22|1727.5|1711.5|1727.5|1711.5|1727.22|1711.22|2
1641112380000|2022-01-02 08:33:00|1727.51|1711.51|1727.51|1711.51|1727.51|1711.51|1727.51|1711.51|1
1641112400000|2022-01-02 08:33:20|1727.73|1711.73|1728.45|1712.45|1728.45|1712.45|1727.73|1711.73|5
1641112410000|2022-01-02 08:33:30|1728.42|1712.42|1728.65|1712.65|1728.65|1712.65|1728.42|1712.42|2
1641112440000|2022-01-02 08:34:00|1728.56|1712.56|1728.3|1712.3|1728.56|1712.56|1728.3|1712.3|3
1641112450000|2022-01-02 08:34:10|1728.05|1712.05|1727.11|1711.11|1728.05|1712.05|1727.11|1711.11|6
1641112460000|2022-01-02 08:34:20|1726.8|1710.8|1727.15|1711.15|1727.15|1711.15|1726.8|1710.8|5
1641112470000|2022-01-02 08:34:30|1727.2|1711.2|1727.33|1711.33|1727.33|1711.33|1727.2|1711.2|2
1641112480000|2022-01-02 08:34:40|1727.34|1711.34|1726.93|1710.93|1727.49|1711.49|1726.93|1710.93|6
1641112490000|2022-01-02 08:34:50|1726.52|1710.52|1726.52|1710.52|1726.52|1710.52|1726.52|1710.52|1
1641112500000|2022-01-02 08:35:00|1726.57|1710.57|1726.57|1710.57|1726.57|1710.57|1726.57|1710.57|1
1641112510000|2022-01-02 08:35:10|1726.84|1710.84|1726.89|1710.89|1726.89|1710.89|1726.57|1710.57|4
1641112520000|2022-01-02 08:35:20|1726.62|1710.62|1726.71|1710.71|1726.92|1710.92|1726.62|1710.62|4
1641112530000|2022-01-02 08:35:30|1726.72|1710.72|1726.65|1710.65|1726.72|1710.72|1726.39|1710.39|12
1641112540000|2022-01-02 08:35:40|1726.58|1710.58|1726.3|1710.3|1726.72|1710.72|1726.14|1710.14|13
1641112550000|2022-01-02 08:35:50|1726.14|1710.14|1726.35|1710.35|1726.35|1710.35|1726.14|1710.14|5
1641112570000|2022-01-02 08:36:10|1726.36|1710.36|1726.36|1710.36|1726.36|1710.36|1726.36|1710.36|1
1641112580000|2022-01-02 08:36:20|1726.48|1710.48|1726.48|1710.48|1726.48|1710.48|1726.48|1710.48|1
1641112620000|2022-01-02 08:37:00|1726.62|1710.62|1726.55|1710.55|1726.62|1710.62|1726.55|1710.55|2
1641112630000|2022-01-02 08:37:10|1726.35|1710.35|1726.51|1710.51|1726.62|1710.62|1726.35|1710.35|7
1641112640000|2022-01-02 08:37:20|1726.53|1710.53|1726.53|1710.53|1726.53|1710.53|1726.53|1710.53|1
1641112650000|2022-01-02 08:37:30|1726.49|1710.49|1726.02|1710.02|1726.49|1710.49|1726.02|1710.02|4
1641112660000|2022-01-02 08:37:40|1725.86|1709.86|1725.51|1709.51|1725.86|1709.86|1725.12|1709.12|9
1641112670000|2022-01-02 08:37:50|1725.47|1709.47|1724.96|1708.96|1725.47|1709.47|1724.96|1708.96|7
1641112680000|2022-01-02 08:38:00|1725.13|1709.13|1725.09|1709.09|1725.2|1709.2|1724.84|1708.84|6
1641112690000|2022-01-02 08:38:10|1725.18|1709.18|1724.83|1708.83|1725.18|1709.18|1724.83|1708.83|4
1641112700000|2022-01-02 08:38:20|1725.08|1709.08|1725.08|1709.08|1725.15|1709.15|1725.08|1709.08|3
1641112710000|2022-01-02 08:38:30|1724.83|1708.83|1724.85|1708.85|1725.08|1709.08|1724.63|1708.63|11
1641112720000|2022-01-02 08:38:40|1724.92|1708.92|1724.92|1708.92|1725.03|1709.03|1724.92|1708.92|3
1641112730000|2022-01-02 08:38:50|1724.65|1708.65|1724.65|1708.65|1724.92|1708.92|1724.65|1708.65|3
1641112740000|2022-01-02 08:39:00|1724.57|1708.57|1724.22|1708.22|1724.57|1708.57|1724.22|1708.22|11
1641112750000|2022-01-02 08:39:10|1724.28|1708.28|1724.25|1708.25|1724.28|1708.28|1724.07|1708.07|5
1641112760000|2022-01-02 08:39:20|1724.07|1708.07|1724.46|1708.46|1724.46|1708.46|1724.07|1708.07|7
1641112770000|2022-01-02 08:39:30|1724.48|1708.48|1724.48|1708.48|1724.48|1708.48|1724.48|1708.48|1
1641112780000|2022-01-02 08:39:40|1724.5|1708.5|1724.51|1708.51|1724.51|1708.51|1724.5|1708.5|2
1641112810000|2022-01-02 08:40:10|1724.64|1708.64|1724.67|1708.67|1724.67|1708.67|1724.64|1708.64|2
1641112820000|2022-01-02 08:40:20|1724.79|1708.79|1725.01|1709.01|1725.01|1709.01|1724.79|1708.79|7
1641112830000|2022-01-02 08:40:30|1724.91|1708.91|1724.58|1708.58|1724.91|1708.91|1724.58|1708.58|4
1641112840000|2022-01-02 08:40:40|1724.64|1708.64|1724.52|1708.52|1724.72|1708.72|1724.52|1708.52|7
1641112850000|2022-01-02 08:40:50|1724.41|1708.41|1724.67|1708.67|1724.67|1708.67|1724.41|1708.41|4
1641112860000|2022-01-02 08:41:00|1724.78|1708.78|1724.78|1708.78|1724.78|1708.78|1724.78|1708.78|1
1641112870000|2022-01-02 08:41:10|1724.7|1708.7|1724.7|1708.7|1724.7|1708.7|1724.7|1708.7|1
1641112890000|2022-01-02 08:41:30|1725.01|1709.01|1725.01|1709.01|1725.01|1709.01|1725.01|1709.01|1
1641112900000|2022-01-02 08:41:40|1724.91|1708.91|1724.91|1708.91|1724.91|1708.91|1724.91|1708.91|1
1641112910000|2022-01-02 08:41:50|1724.68|1708.68|1724.76|1708.76|1724.76|1708.76|1724.68|1708.68|2
1641112920000|2022-01-02 08:42:00|1724.81|1708.81|1724.81|1708.81|1724.81|1708.81|1724.81|1708.81|1
1641112950000|2022-01-02 08:42:30|1725.04|1709.04|1725.42|1709.42|1725.42|1709.42|1725|1709|3
1641112960000|2022-01-02 08:42:40|1725.24|1709.24|1725.58|1709.58|1725.58|1709.58|1725.24|1709.24|6
1641112970000|2022-01-02 08:42:50|1725.59|1709.59|1725.82|1709.82|1725.96|1709.96|1725.51|1709.51|11
1641112980000|2022-01-02 08:43:00|1725.96|1709.96|1726.11|1710.11|1726.11|1710.11|1725.82|1709.82|5
1641112990000|2022-01-02 08:43:10|1726.17|1710.17|1726.17|1710.17|1726.17|1710.17|1725.93|1709.93|3
1641113000000|2022-01-02 08:43:20|1725.93|1709.93|1725.93|1709.93|1725.93|1709.93|1725.93|1709.93|1
1641113010000|2022-01-02 08:43:30|1726.17|1710.17|1726.33|1710.33|1726.33|1710.33|1726.17|1710.17|5
1641113020000|2022-01-02 08:43:40|1726.29|1710.29|1726.41|1710.41|1726.41|1710.41|1726.29|1710.29|5
1641113030000|2022-01-02 08:43:50|1726.4|1710.4|1726.5|1710.5|1726.5|1710.5|1726.39|1710.39|3
1641113040000|2022-01-02 08:44:00|1726.6|1710.6|1727.49|1711.49|1727.49|1711.49|1726.6|1710.6|12
1641113050000|2022-01-02 08:44:10|1727.52|1711.52|1727.71|1711.71|1727.71|1711.71|1727.52|1711.52|2
1641113060000|2022-01-02 08:44:20|1727.52|1711.52|1727.95|1711.95|1727.95|1711.95|1727.52|1711.52|5
1641113080000|2022-01-02 08:44:40|1728.13|1712.13|1728.19|1712.19|1728.19|1712.19|1728.13|1712.13|2
1641113090000|2022-01-02 08:44:50|1728.2|1712.2|1728.55|1712.55|1728.55|1712.55|1728.2|1712.2|3
1641113100000|2022-01-02 08:45:00|1728.56|1712.56|1728.55|1712.55|1728.56|1712.56|1728.55|1712.55|2
1641113110000|2022-01-02 08:45:10|1728.46|1712.46|1728.11|1712.11|1728.55|1712.55|1728.11|1712.11|7
1641113120000|2022-01-02 08:45:20|1728.18|1712.18|1728.34|1712.34|1728.34|1712.34|1728.11|1712.11|5
1641113140000|2022-01-02 08:45:40|1728.37|1712.37|1728.51|1712.51|1728.51|1712.51|1728.37|1712.37|3
1641113150000|2022-01-02 08:45:50|1728.75|1712.75|1729.64|1713.64|1729.64|1713.64|1728.75|1712.75|8
1641113160000|2022-01-02 08:46:00|1730.03|1714.03|1730.03|1714.03|1730.03|1714.03|1730.03|1714.03|1
1641113170000|2022-01-02 08:46:10|1730.13|1714.13|1730.13|1714.13|1730.13|1714.13|1730.13|1714.13|1
1641113180000|2022-01-02 08:46:20|1730.05|1714.05|1729.57|1713.57|1730.05|1714.05|1729.57|1713.57|4
1641113190000|2022-01-02 08:46:30|1729.27|1713.27|1728.52|1712.52|1729.27|1713.27|1727.95|1711.95|9
1641113200000|2022-01-02 08:46:40|1728.6|1712.6|1728.6|1712.6|1728.6|1712.6|1728.6|1712.6|1
1641113210000|2022-01-02 08:46:50|1729.16|1713.16|1728.92|1712.92|1729.16|1713.16|1728.92|1712.92|3
1641113220000|2022-01-02 08:47:00|1728.89|1712.89|1728.89|1712.89|1729.08|1713.08|1728.65|1712.65|7
1641113230000|2022-01-02 08:47:10|1728.65|1712.65|1728.55|1712.55|1728.89|1712.89|1728.55|1712.55|4
1641113240000|2022-01-02 08:47:20|1728.45|1712.45|1728|1712|1728.45|1712.45|1727.88|1711.88|6
1641113250000|2022-01-02 08:47:30|1728.38|1712.38|1728.49|1712.49|1728.49|1712.49|1728.23|1712.23|5
1641113260000|2022-01-02 08:47:40|1728.39|1712.39|1728.49|1712.49|1728.49|1712.49|1728.39|1712.39|2
1641113280000|2022-01-02 08:48:00|1728.57|1712.57|1728.57|1712.57|1728.57|1712.57|1728.57|1712.57|1
1641113300000|2022-01-02 08:48:20|1728.5|1712.5|1728.87|1712.87|1728.87|1712.87|1728.5|1712.5|5
1641113310000|2022-01-02 08:48:30|1728.8|1712.8|1728.93|1712.93|1728.93|1712.93|1728.8|1712.8|2
1641113330000|2022-01-02 08:48:50|1729.02|1713.02|1729.02|1713.02|1729.02|1713.02|1728.77|1712.77|5
1641113340000|2022-01-02 08:49:00|1728.89|1712.89|1729.02|1713.02|1729.02|1713.02|1728.89|1712.89|6
1641113350000|2022-01-02 08:49:10|1729.1|1713.1|1729.73|1713.73|1729.76|1713.76|1729.1|1713.1|8
1641113360000|2022-01-02 08:49:20|1729.67|1713.67|1729.71|1713.71|1729.71|1713.71|1729.67|1713.67|3
1641113370000|2022-01-02 08:49:30|1729.73|1713.73|1729.73|1713.73|1729.73|1713.73|1729.73|1713.73|1
1641113380000|2022-01-02 08:49:40|1729.85|1713.85|1729.86|1713.86|1729.86|1713.86|1729.85|1713.85|2
1641113390000|2022-01-02 08:49:50|1730.08|1714.08|1730.08|1714.08|1730.08|1714.08|1730.08|1714.08|1
1641113400000|2022-01-02 08:50:00|1730.11|1714.11|1730.64|1714.64|1730.64|1714.64|1730.11|1714.11|4
1641113410000|2022-01-02 08:50:10|1730.73|1714.73|1731.53|1715.53|1731.53|1715.53|1730.73|1714.73|5
1641113420000|2022-01-02 08:50:20|1731.45|1715.45|1729.17|1713.17|1731.45|1715.45|1729.17|1713.17|8
1641113430000|2022-01-02 08:50:30|1729.45|1713.45|1728.82|1712.82|1729.45|1713.45|1728.82|1712.82|5
1641113440000|2022-01-02 08:50:40|1728.73|1712.73|1728.66|1712.66|1728.82|1712.82|1728.55|1712.55|11
1641113450000|2022-01-02 08:50:50|1728.67|1712.67|1729.48|1713.48|1729.48|1713.48|1728.67|1712.67|6
1641113470000|2022-01-02 08:51:10|1729.49|1713.49|1728.88|1712.88|1729.49|1713.49|1728.88|1712.88|6
1641113480000|2022-01-02 08:51:20|1728.98|1712.98|1728.72|1712.72|1728.98|1712.98|1728.5|1712.5|5
1641113490000|2022-01-02 08:51:30|1728.75|1712.75|1729.14|1713.14|1729.14|1713.14|1728.75|1712.75|3
1641113500000|2022-01-02 08:51:40|1729.28|1713.28|1729.3|1713.3|1729.3|1713.3|1729.28|1713.28|2
1641113510000|2022-01-02 08:51:50|1729.32|1713.32|1729.32|1713.32|1729.32|1713.32|1729.32|1713.32|1
1641113520000|2022-01-02 08:52:00|1729.33|1713.33|1729.34|1713.34|1729.34|1713.34|1729.29|1713.29|3
1641113530000|2022-01-02 08:52:10|1729.42|1713.42|1729.42|1713.42|1729.42|1713.42|1729.42|1713.42|1
1641113560000|2022-01-02 08:52:40|1729.4|1713.4|1730.31|1714.31|1730.31|1714.31|1729.4|1713.4|6
1641113570000|2022-01-02 08:52:50|1730.33|1714.33|1730.31|1714.31|1730.4|1714.4|1730.31|1714.31|4
1641113580000|2022-01-02 08:53:00|1730.37|1714.37|1730.37|1714.37|1730.37|1714.37|1730.37|1714.37|1
1641113590000|2022-01-02 08:53:10|1730.42|1714.42|1730.47|1714.47|1730.47|1714.47|1730.42|1714.42|3
1641113600000|2022-01-02 08:53:20|1730.55|1714.55|1731|1715|1731|1715|1730.55|1714.55|9
1641113610000|2022-01-02 08:53:30|1731.38|1715.38|1731.38|1715.38|1731.38|1715.38|1731.38|1715.38|1
1641113620000|2022-01-02 08:53:40|1731.13|1715.13|1731.13|1715.13|1731.13|1715.13|1731.13|1715.13|1
1641113630000|2022-01-02 08:53:50|1730.76|1714.76|1730.72|1714.72|1730.76|1714.76|1730.72|1714.72|2
1641113640000|2022-01-02 08:54:00|1730.62|1714.62|1730.63|1714.63|1730.8|1714.8|1730.55|1714.55|5
1641113650000|2022-01-02 08:54:10|1730.8|1714.8|1730.48|1714.48|1730.8|1714.8|1730.48|1714.48|6
1641113660000|2022-01-02 08:54:20|1730.24|1714.24|1729.89|1713.89|1730.24|1714.24|1729.89|1713.89|8
1641113670000|2022-01-02 08:54:30|1729.66|1713.66|1729.76|1713.76|1730.04|1714.04|1729.66|1713.66|5
1641113680000|2022-01-02 08:54:40|1729.9|1713.9|1729.76|1713.76|1729.9|1713.9|1729.58|1713.58|10
1641113690000|2022-01-02 08:54:50|1729.58|1713.58|1729.59|1713.59|1729.76|1713.76|1729.58|1713.58|4
1641113700000|2022-01-02 08:55:00|1729.84|1713.84|1730|1714|1730|1714|1729.59|1713.59|8
1641113710000|2022-01-02 08:55:10|1729.92|1713.92|1729.92|1713.92|1729.92|1713.92|1729.92|1713.92|1
1641113720000|2022-01-02 08:55:20|1729.81|1713.81|1729.81|1713.81|1729.81|1713.81|1729.68|1713.68|5
1641113730000|2022-01-02 08:55:30|1729.91|1713.91|1730.37|1714.37|1730.37|1714.37|1729.91|1713.91|7
1641113740000|2022-01-02 08:55:40|1730.43|1714.43|1730.4|1714.4|1730.43|1714.43|1729.84|1713.84|5
1641113750000|2022-01-02 08:55:50|1730.38|1714.38|1730.63|1714.63|1730.63|1714.63|1730.38|1714.38|7
1641113760000|2022-01-02 08:56:00|1730.77|1714.77|1731.07|1715.07|1731.07|1715.07|1730.77|1714.77|4
1641113770000|2022-01-02 08:56:10|1731.3|1715.3|1731|1715|1731.3|1715.3|1730.87|1714.87|8
1641113790000|2022-01-02 08:56:30|1730.93|1714.93|1730.63|1714.63|1730.93|1714.93|1730.63|1714.63|5
1641113800000|2022-01-02 08:56:40|1730.57|1714.57|1730.32|1714.32|1730.57|1714.57|1730.32|1714.32|6
1641113810000|2022-01-02 08:56:50|1729.87|1713.87|1729.48|1713.48|1729.87|1713.87|1729.48|1713.48|6
1641113820000|2022-01-02 08:57:00|1729.05|1713.05|1729.05|1713.05|1729.05|1713.05|1729.05|1713.05|1
1641113830000|2022-01-02 08:57:10|1729.11|1713.11|1729.26|1713.26|1729.26|1713.26|1729.11|1713.11|2
1641113840000|2022-01-02 08:57:20|1729.12|1713.12|1729.39|1713.39|1729.39|1713.39|1729.01|1713.01|4
1641113850000|2022-01-02 08:57:30|1729.54|1713.54|1729.54|1713.54|1729.54|1713.54|1729.54|1713.54|1
1641113860000|2022-01-02 08:57:40|1729.77|1713.77|1729.88|1713.88|1729.88|1713.88|1729.77|1713.77|2
1641113870000|2022-01-02 08:57:50|1729.84|1713.84|1729.97|1713.97|1729.97|1713.97|1729.84|1713.84|2
1641113880000|2022-01-02 08:58:00|1729.89|1713.89|1729.76|1713.76|1729.89|1713.89|1729.76|1713.76|2
1641113890000|2022-01-02 08:58:10|1729.72|1713.72|1729.62|1713.62|1729.72|1713.72|1729.62|1713.62|3
1641113900000|2022-01-02 08:58:20|1729.5|1713.5|1729.65|1713.65|1729.65|1713.65|1729.5|1713.5|3
1641113910000|2022-01-02 08:58:30|1729.85|1713.85|1730.26|1714.26|1730.26|1714.26|1729.71|1713.71|7
1641113920000|2022-01-02 08:58:40|1730.35|1714.35|1730.35|1714.35|1730.35|1714.35|1730.26|1714.26|3
1641113930000|2022-01-02 08:58:50|1730.53|1714.53|1730.86|1714.86|1730.86|1714.86|1730.52|1714.52|8
1641113940000|2022-01-02 08:59:00|1730.91|1714.91|1730.53|1714.53|1730.91|1714.91|1730.53|1714.53|4
1641113950000|2022-01-02 08:59:10|1730.5|1714.5|1730.5|1714.5|1730.5|1714.5|1730.5|1714.5|1
1641114000000|2022-01-02 09:00:00|1730.49|1714.49|1730.49|1714.49|1730.49|1714.49|1730.49|1714.49|1
1641114010000|2022-01-02 09:00:10|1730.4|1714.4|1730.49|1714.49|1730.5|1714.5|1730.4|1714.4|4
1641114020000|2022-01-02 09:00:20|1730.5|1714.5|1730.61|1714.61|1730.66|1714.66|1730.5|1714.5|4
1641114030000|2022-01-02 09:00:30|1730.5|1714.5|1729.94|1713.94|1730.5|1714.5|1729.94|1713.94|5
1641114040000|2022-01-02 09:00:40|1729.83|1713.83|1729.83|1713.83|1729.93|1713.93|1729.83|1713.83|5
1641114060000|2022-01-02 09:01:00|1729.72|1713.72|1729.63|1713.63|1729.72|1713.72|1729.63|1713.63|4
1641114070000|2022-01-02 09:01:10|1729.62|1713.62|1728.51|1712.51|1729.62|1713.62|1728.41|1712.41|9
1641114080000|2022-01-02 09:01:20|1728.57|1712.57|1729|1713|1729.13|1713.13|1728.48|1712.48|9
1641114090000|2022-01-02 09:01:30|1729.47|1713.47|1729.47|1713.47|1729.47|1713.47|1729.47|1713.47|1
1641114100000|2022-01-02 09:01:40|1729.48|1713.48|1729.49|1713.49|1729.49|1713.49|1729.47|1713.47|3
1641114110000|2022-01-02 09:01:50|1729.5|1713.5|1730.35|1714.35|1730.35|1714.35|1729.5|1713.5|10
1641114120000|2022-01-02 09:02:00|1730.51|1714.51|1730.54|1714.54|1730.63|1714.63|1730.51|1714.51|5
1641114130000|2022-01-02 09:02:10|1730.62|1714.62|1730.62|1714.62|1730.73|1714.73|1730.62|1714.62|5
1641114140000|2022-01-02 09:02:20|1730.55|1714.55|1730.54|1714.54|1730.62|1714.62|1730.54|1714.54|6
1641114160000|2022-01-02 09:02:40|1730.62|1714.62|1730.55|1714.55|1730.62|1714.62|1730.55|1714.55|4
1641114170000|2022-01-02 09:02:50|1730.45|1714.45|1730.45|1714.45|1730.45|1714.45|1730.45|1714.45|1
1641114180000|2022-01-02 09:03:00|1730.48|1714.48|1730.48|1714.48|1730.56|1714.56|1730.48|1714.48|3
1641114190000|2022-01-02 09:03:10|1730.47|1714.47|1729.76|1713.76|1730.47|1714.47|1729.74|1713.74|6
1641114200000|2022-01-02 09:03:20|1729.51|1713.51|1729.5|1713.5|1729.51|1713.51|1729.44|1713.44|3
1641114210000|2022-01-02 09:03:30|1729.54|1713.54|1729.54|1713.54|1729.54|1713.54|1729.54|1713.54|1
1641114220000|2022-01-02 09:03:40|1729.3|1713.3|1729.35|1713.35|1729.35|1713.35|1729.14|1713.14|5
1641114230000|2022-01-02 09:03:50|1729.25|1713.25|1730.22|1714.22|1730.22|1714.22|1729.25|1713.25|10
1641114240000|2022-01-02 09:04:00|1730.4|1714.4|1730.56|1714.56|1730.56|1714.56|1730.4|1714.4|4
1641114250000|2022-01-02 09:04:10|1730.64|1714.64|1730.48|1714.48|1730.67|1714.67|1730.42|1714.42|13
1641114260000|2022-01-02 09:04:20|1730.59|1714.59|1730.49|1714.49|1730.71|1714.71|1730.48|1714.48|13
1641114280000|2022-01-02 09:04:40|1730.6|1714.6|1730.58|1714.58|1730.68|1714.68|1730.58|1714.58|9
1641114290000|2022-01-02 09:04:50|1730.5|1714.5|1730.62|1714.62|1730.74|1714.74|1730.5|1714.5|11
1641114300000|2022-01-02 09:05:00|1730.74|1714.74|1730.62|1714.62|1730.74|1714.74|1730.51|1714.51|6
1641114310000|2022-01-02 09:05:10|1730.51|1714.51|1730.5|1714.5|1730.76|1714.76|1730.49|1714.49|7
1641114320000|2022-01-02 09:05:20|1730.61|1714.61|1730.59|1714.59|1730.61|1714.61|1730.59|1714.59|2
1641114330000|2022-01-02 09:05:30|1730.5|1714.5|1730.5|1714.5|1730.59|1714.59|1730.5|1714.5|3
1641114340000|2022-01-02 09:05:40|1730.49|1714.49|1730.5|1714.5|1730.5|1714.5|1730.49|1714.49|2
1641114350000|2022-01-02 09:05:50|1730.59|1714.59|1730.51|1714.51|1730.59|1714.59|1730.5|1714.5|7
1641114360000|2022-01-02 09:06:00|1730.62|1714.62|1731.3|1715.3|1731.3|1715.3|1730.62|1714.62|4
1641114370000|2022-01-02 09:06:10|1731.51|1715.51|1732.44|1716.44|1732.44|1716.44|1731.41|1715.41|7
1641114380000|2022-01-02 09:06:20|1732.51|1716.51|1731.85|1715.85|1732.68|1716.68|1731.85|1715.85|9
1641114390000|2022-01-02 09:06:30|1731.87|1715.87|1731.48|1715.48|1731.87|1715.87|1731.48|1715.48|4
1641114400000|2022-01-02 09:06:40|1731.12|1715.12|1730.97|1714.97|1731.12|1715.12|1730.97|1714.97|3
1641114410000|2022-01-02 09:06:50|1731.09|1715.09|1730.9|1714.9|1731.18|1715.18|1730.9|1714.9|6
1641114420000|2022-01-02 09:07:00|1730.65|1714.65|1730.9|1714.9|1731.09|1715.09|1730.65|1714.65|4
1641114430000|2022-01-02 09:07:10|1730.65|1714.65|1731.33|1715.33|1731.33|1715.33|1730.65|1714.65|8
1641114440000|2022-01-02 09:07:20|1731.55|1715.55|1731.74|1715.74|1731.74|1715.74|1731.55|1715.55|4
1641114450000|2022-01-02 09:07:30|1731.88|1715.88|1732.54|1716.54|1732.54|1716.54|1731.88|1715.88|8
1641114460000|2022-01-02 09:07:40|1732.72|1716.72|1732.6|1716.6|1732.72|1716.72|1732.54|1716.54|5
1641114470000|2022-01-02 09:07:50|1732.54|1716.54|1732.54|1716.54|1732.66|1716.66|1732.54|1716.54|5
1641114480000|2022-01-02 09:08:00|1732.52|1716.52|1731.92|1715.92|1732.52|1716.52|1731.92|1715.92|9
1641114490000|2022-01-02 09:08:10|1731.85|1715.85|1732.19|1716.19|1732.19|1716.19|1731.7|1715.7|7
1641114500000|2022-01-02 09:08:20|1732.27|1716.27|1732.27|1716.27|1732.41|1716.41|1732.27|1716.27|5
1641114510000|2022-01-02 09:08:30|1732.19|1716.19|1732.32|1716.32|1732.32|1716.32|1732.07|1716.07|5
1641114520000|2022-01-02 09:08:40|1732.51|1716.51|1733.46|1717.46|1733.55|1717.55|1732.41|1716.41|12
1641114530000|2022-01-02 09:08:50|1733.09|1717.09|1731.96|1715.96|1733.09|1717.09|1731.96|1715.96|8
1641114540000|2022-01-02 09:09:00|1731.63|1715.63|1731.64|1715.64|1731.64|1715.64|1731.63|1715.63|2
1641114550000|2022-01-02 09:09:10|1731.85|1715.85|1733.05|1717.05|1733.51|1717.51|1731.85|1715.85|9
1641114560000|2022-01-02 09:09:20|1733.11|1717.11|1732.68|1716.68|1733.12|1717.12|1732.68|1716.68|4
1641114570000|2022-01-02 09:09:30|1733.14|1717.14|1734.09|1718.09|1734.47|1718.47|1733.14|1717.14|14
1641114580000|2022-01-02 09:09:40|1733.73|1717.73|1733.95|1717.95|1733.98|1717.98|1733.73|1717.73|3
1641114590000|2022-01-02 09:09:50|1733.96|1717.96|1733.9|1717.9|1733.99|1717.99|1733.9|1717.9|3
1641114600000|2022-01-02 09:10:00|1734.13|1718.13|1734.02|1718.02|1734.13|1718.13|1733.86|1717.86|4
1641114610000|2022-01-02 09:10:10|1734.37|1718.37|1734.02|1718.02|1734.47|1718.47|1734.02|1718.02|8
1641114620000|2022-01-02 09:10:20|1733.84|1717.84|1733.7|1717.7|1734.01|1718.01|1733.59|1717.59|7
1641114630000|2022-01-02 09:10:30|1733.91|1717.91|1733.69|1717.69|1733.91|1717.91|1733.55|1717.55|7
1641114640000|2022-01-02 09:10:40|1733.76|1717.76|1733.92|1717.92|1733.92|1717.92|1733.76|1717.76|2
1641114650000|2022-01-02 09:10:50|1733.87|1717.87|1733.93|1717.93|1734|1718|1733.81|1717.81|6
1641114660000|2022-01-02 09:11:00|1733.77|1717.77|1733.72|1717.72|1733.77|1717.77|1733.5|1717.5|5
1641114670000|2022-01-02 09:11:10|1733.79|1717.79|1733.63|1717.63|1733.79|1717.79|1733.63|1717.63|2
1641114680000|2022-01-02 09:11:20|1733.79|1717.79|1733.51|1717.51|1733.79|1717.79|1733.51|1717.51|5
1641114690000|2022-01-02 09:11:30|1733.63|1717.63|1733.93|1717.93|1733.93|1717.93|1733.63|1717.63|3
1641114700000|2022-01-02 09:11:40|1733.69|1717.69|1733.77|1717.77|1733.77|1717.77|1733.69|1717.69|2
1641114720000|2022-01-02 09:12:00|1733.79|1717.79|1733.79|1717.79|1733.79|1717.79|1733.79|1717.79|1
1641114730000|2022-01-02 09:12:10|1733.89|1717.89|1733.73|1717.73|1734|1718|1733.73|1717.73|3
1641114760000|2022-01-02 09:12:40|1733.7|1717.7|1733.7|1717.7|1733.7|1717.7|1733.7|1717.7|1
1641114770000|2022-01-02 09:12:50|1733.71|1717.71|1733.71|1717.71|1733.71|1717.71|1733.71|1717.71|1
1641114780000|2022-01-02 09:13:00|1733.98|1717.98|1734.04|1718.04|1734.04|1718.04|1733.98|1717.98|2
1641114790000|2022-01-02 09:13:10|1734.25|1718.25|1734.67|1718.67|1734.67|1718.67|1734.25|1718.25|3
1641114800000|2022-01-02 09:13:20|1735.13|1719.13|1735.4|1719.4|1735.44|1719.44|1735.13|1719.13|10
1641114810000|2022-01-02 09:13:30|1735.47|1719.47|1735.76|1719.76|1735.76|1719.76|1735.45|1719.45|8
1641114820000|2022-01-02 09:13:40|1735.67|1719.67|1736.02|1720.02|1736.02|1720.02|1735.67|1719.67|3
1641114830000|2022-01-02 09:13:50|1736.18|1720.18|1737.24|1721.24|1737.24|1721.24|1736.18|1720.18|6
1641114840000|2022-01-02 09:14:00|1737.25|1721.25|1737.3|1721.3|1737.3|1721.3|1737.25|1721.25|4
1641114850000|2022-01-02 09:14:10|1737.22|1721.22|1736.53|1720.53|1737.22|1721.22|1736.53|1720.53|5
1641114860000|2022-01-02 09:14:20|1736.54|1720.54|1736.53|1720.53|1736.54|1720.54|1736.53|1720.53|2
1641114870000|2022-01-02 09:14:30|1736.45|1720.45|1736.45|1720.45|1736.45|1720.45|1736.45|1720.45|1
1641114890000|2022-01-02 09:14:50|1736.5|1720.5|1736.45|1720.45|1736.5|1720.5|1736.45|1720.45|2
1641114900000|2022-01-02 09:15:00|1736.5|1720.5|1736.5|1720.5|1736.5|1720.5|1736.5|1720.5|1
1641114910000|2022-01-02 09:15:10|1736.53|1720.53|1736.53|1720.53|1736.53|1720.53|1736.53|1720.53|1
1641114920000|2022-01-02 09:15:20|1736.66|1720.66|1736.66|1720.66|1736.74|1720.74|1736.64|1720.64|4
1641114930000|2022-01-02 09:15:30|1736.68|1720.68|1736.68|1720.68|1736.68|1720.68|1736.68|1720.68|1
1641114940000|2022-01-02 09:15:40|1736.71|1720.71|1736.71|1720.71|1736.71|1720.71|1736.71|1720.71|1
1641114950000|2022-01-02 09:15:50|1736.67|1720.67|1735.99|1719.99|1736.67|1720.67|1735.99|1719.99|7
1641114960000|2022-01-02 09:16:00|1735.98|1719.98|1735.38|1719.38|1735.98|1719.98|1735.37|1719.37|6
1641114970000|2022-01-02 09:16:10|1735.37|1719.37|1735.06|1719.06|1735.37|1719.37|1735.06|1719.06|3
1641114990000|2022-01-02 09:16:30|1735.01|1719.01|1734.41|1718.41|1735.01|1719.01|1734.41|1718.41|5
1641115010000|2022-01-02 09:16:50|1734.16|1718.16|1733.7|1717.7|1734.17|1718.17|1733.7|1717.7|6
1641115020000|2022-01-02 09:17:00|1733.98|1717.98|1733.7|1717.7|1733.98|1717.98|1733.7|1717.7|2
1641115030000|2022-01-02 09:17:10|1733.72|1717.72|1733.72|1717.72|1733.72|1717.72|1733.72|1717.72|1
1641115060000|2022-01-02 09:17:40|1733.66|1717.66|1733.71|1717.71|1733.71|1717.71|1733.59|1717.59|6
1641115070000|2022-01-02 09:17:50|1733.92|1717.92|1733.92|1717.92|1733.92|1717.92|1733.92|1717.92|1
1641115080000|2022-01-02 09:18:00|1733.97|1717.97|1733.97|1717.97|1733.97|1717.97|1733.97|1717.97|1
1641115090000|2022-01-02 09:18:10|1733.96|1717.96|1733.96|1717.96|1733.96|1717.96|1733.96|1717.96|1
1641115100000|2022-01-02 09:18:20|1734.06|1718.06|1734.61|1718.61|1734.61|1718.61|1734.06|1718.06|5
1641115110000|2022-01-02 09:18:30|1734.79|1718.79|1735.14|1719.14|1735.14|1719.14|1734.68|1718.68|4
1641115120000|2022-01-02 09:18:40|1735.1|1719.1|1735.1|1719.1|1735.1|1719.1|1735.1|1719.1|1
1641115130000|2022-01-02 09:18:50|1735.16|1719.16|1735.49|1719.49|1735.49|1719.49|1735.16|1719.16|4
1641115140000|2022-01-02 09:19:00|1735.48|1719.48|1735.41|1719.41|1735.48|1719.48|1735.41|1719.41|3
1641115150000|2022-01-02 09:19:10|1735.61|1719.61|1735.65|1719.65|1735.65|1719.65|1735.61|1719.61|2
1641115160000|2022-01-02 09:19:20|1735.68|1719.68|1735.68|1719.68|1735.68|1719.68|1735.68|1719.68|1
1641115170000|2022-01-02 09:19:30|1735.63|1719.63|1735.63|1719.63|1735.63|1719.63|1735.63|1719.63|1
1641115180000|2022-01-02 09:19:40|1735.6|1719.6|1735.6|1719.6|1735.6|1719.6|1735.6|1719.6|1
1641115190000|2022-01-02 09:19:50|1735.64|1719.64|1735.64|1719.64|1735.64|1719.64|1735.64|1719.64|1
1641115210000|2022-01-02 09:20:10|1735.66|1719.66|1736.14|1720.14|1736.44|1720.44|1735.64|1719.64|10
1641115230000|2022-01-02 09:20:30|1736.05|1720.05|1736.39|1720.39|1736.39|1720.39|1736.05|1720.05|2
1641115240000|2022-01-02 09:20:40|1736.43|1720.43|1736.51|1720.51|1736.51|1720.51|1736.43|1720.43|2
1641115250000|2022-01-02 09:20:50|1736.5|1720.5|1736.19|1720.19|1736.5|1720.5|1736.19|1720.19|4
1641115260000|2022-01-02 09:21:00|1735.96|1719.96|1735.96|1719.96|1735.96|1719.96|1735.96|1719.96|1
1641115270000|2022-01-02 09:21:10|1735.98|1719.98|1735.97|1719.97|1735.98|1719.98|1735.97|1719.97|2
1641115300000|2022-01-02 09:21:40|1736.05|1720.05|1736.05|1720.05|1736.05|1720.05|1736.05|1720.05|1
1641115310000|2022-01-02 09:21:50|1736.15|1720.15|1736.64|1720.64|1736.82|1720.82|1736.15|1720.15|8
1641115320000|2022-01-02 09:22:00|1736.69|1720.69|1740.2|1724.2|1740.2|1724.2|1736.69|1720.69|16
1641115330000|2022-01-02 09:22:10|1740.52|1724.52|1742.35|1726.35|1742.35|1726.35|1740.03|1724.03|19
1641115340000|2022-01-02 09:22:20|1742.53|1726.53|1746.53|1730.53|1746.53|1730.53|1742.53|1726.53|20
1641115350000|2022-01-02 09:22:30|1746.36|1730.36|1745.74|1729.74|1746.54|1730.54|1744.99|1728.99|20
1641115360000|2022-01-02 09:22:40|1745.62|1729.62|1744.05|1728.05|1745.62|1729.62|1744.05|1728.05|19
1641115370000|2022-01-02 09:22:50|1744.01|1728.01|1743.54|1727.54|1744.01|1728.01|1743.16|1727.16|13
1641115380000|2022-01-02 09:23:00|1743.48|1727.48|1744.04|1728.04|1744.47|1728.47|1743.45|1727.45|16
1641115390000|2022-01-02 09:23:10|1743.96|1727.96|1744|1728|1744.04|1728.04|1743.91|1727.91|9
1641115400000|2022-01-02 09:23:20|1743.9|1727.9|1742.68|1726.68|1744|1728|1742.68|1726.68|9
1641115410000|2022-01-02 09:23:30|1742.67|1726.67|1742.04|1726.04|1742.67|1726.67|1742.03|1726.03|9
1641115420000|2022-01-02 09:23:40|1742.21|1726.21|1741.96|1725.96|1742.34|1726.34|1741.96|1725.96|5
1641115430000|2022-01-02 09:23:50|1741.95|1725.95|1742.81|1726.81|1743.55|1727.55|1741.76|1725.76|18
1641115440000|2022-01-02 09:24:00|1742.96|1726.96|1744.04|1728.04|1744.04|1728.04|1742.96|1726.96|11
1641115450000|2022-01-02 09:24:10|1744.14|1728.14|1744.3|1728.3|1744.3|1728.3|1743.7|1727.7|10
1641115460000|2022-01-02 09:24:20|1744.17|1728.17|1743.5|1727.5|1744.3|1728.3|1743.5|1727.5|10
1641115470000|2022-01-02 09:24:30|1743.53|1727.53|1743.46|1727.46|1743.56|1727.56|1743.46|1727.46|7
1641115480000|2022-01-02 09:24:40|1743.44|1727.44|1743.11|1727.11|1743.45|1727.45|1743.11|1727.11|8
1641115490000|2022-01-02 09:24:50|1742.85|1726.85|1742.46|1726.46|1742.85|1726.85|1742.46|1726.46|4
1641115500000|2022-01-02 09:25:00|1742.42|1726.42|1742.51|1726.51|1742.51|1726.51|1742.42|1726.42|4
1641115510000|2022-01-02 09:25:10|1742.86|1726.86|1741.34|1725.34|1742.86|1726.86|1741.34|1725.34|10
1641115520000|2022-01-02 09:25:20|1741.31|1725.31|1740.4|1724.4|1741.31|1725.31|1740.4|1724.4|10
1641115530000|2022-01-02 09:25:30|1740.1|1724.1|1740.9|1724.9|1740.94|1724.94|1740.1|1724.1|8
1641115540000|2022-01-02 09:25:40|1741.07|1725.07|1741.07|1725.07|1741.07|1725.07|1741.04|1725.04|3
1641115550000|2022-01-02 09:25:50|1741.06|1725.06|1741.44|1725.44|1741.44|1725.44|1740.99|1724.99|9
1641115560000|2022-01-02 09:26:00|1741.33|1725.33|1741.37|1725.37|1741.56|1725.56|1741.33|1725.33|7
1641115570000|2022-01-02 09:26:10|1741.44|1725.44|1741.41|1725.41|1741.52|1725.52|1741.3|1725.3|6
1641115580000|2022-01-02 09:26:20|1741.22|1725.22|1741.37|1725.37|1741.41|1725.41|1741.22|1725.22|6
1641115590000|2022-01-02 09:26:30|1741.27|1725.27|1740.56|1724.56|1741.27|1725.27|1740.56|1724.56|4
1641115600000|2022-01-02 09:26:40|1740.59|1724.59|1740.59|1724.59|1740.61|1724.61|1740.59|1724.59|3
1641115610000|2022-01-02 09:26:50|1740.55|1724.55|1740.59|1724.59|1740.59|1724.59|1740.55|1724.55|2
1641115620000|2022-01-02 09:27:00|1740.56|1724.56|1740.65|1724.65|1741.25|1725.25|1740.56|1724.56|12
1641115630000|2022-01-02 09:27:10|1740.61|1724.61|1741.06|1725.06|1741.08|1725.08|1740.61|1724.61|5
1641115640000|2022-01-02 09:27:20|1741.41|1725.41|1741.93|1725.93|1741.93|1725.93|1741.41|1725.41|7
1641115660000|2022-01-02 09:27:40|1742.27|1726.27|1744.43|1728.43|1744.43|1728.43|1742.27|1726.27|15
1641115670000|2022-01-02 09:27:50|1744.41|1728.41|1744.2|1728.2|1744.53|1728.53|1743.7|1727.7|13
1641115680000|2022-01-02 09:28:00|1744.16|1728.16|1743.66|1727.66|1744.16|1728.16|1743.66|1727.66|6
1641115690000|2022-01-02 09:28:10|1743.55|1727.55|1743.49|1727.49|1743.75|1727.75|1743.49|1727.49|5
1641115700000|2022-01-02 09:28:20|1743.45|1727.45|1743.55|1727.55|1743.55|1727.55|1743.45|1727.45|2
1641115710000|2022-01-02 09:28:30|1743.64|1727.64|1743.66|1727.66|1743.69|1727.69|1743.63|1727.63|5
1641115720000|2022-01-02 09:28:40|1743.55|1727.55|1743.47|1727.47|1743.55|1727.55|1743.34|1727.34|7
1641115730000|2022-01-02 09:28:50|1743.43|1727.43|1743.02|1727.02|1743.43|1727.43|1742.93|1726.93|4
1641115740000|2022-01-02 09:29:00|1743.06|1727.06|1743.57|1727.57|1743.57|1727.57|1742.98|1726.98|5
1641115750000|2022-01-02 09:29:10|1743.49|1727.49|1743.74|1727.74|1743.74|1727.74|1743.49|1727.49|6
1641115760000|2022-01-02 09:29:20|1743.68|1727.68|1743.83|1727.83|1743.86|1727.86|1743.68|1727.68|6
1641115770000|2022-01-02 09:29:30|1743.67|1727.67|1742.73|1726.73|1743.67|1727.67|1742.64|1726.64|13
1641115780000|2022-01-02 09:29:40|1742.78|1726.78|1742.55|1726.55|1742.78|1726.78|1742.55|1726.55|9
1641115790000|2022-01-02 09:29:50|1742.73|1726.73|1742.46|1726.46|1742.73|1726.73|1742.45|1726.45|10
1641115800000|2022-01-02 09:30:00|1742.55|1726.55|1742.83|1726.83|1742.96|1726.96|1742.55|1726.55|18
1641115810000|2022-01-02 09:30:10|1743.09|1727.09|1743.51|1727.51|1743.51|1727.51|1743.09|1727.09|4
1641115820000|2022-01-02 09:30:20|1743.59|1727.59|1743.39|1727.39|1743.63|1727.63|1743.39|1727.39|8
1641115830000|2022-01-02 09:30:30|1743.28|1727.28|1743.31|1727.31|1743.32|1727.32|1743.28|1727.28|6
1641115840000|2022-01-02 09:30:40|1743.34|1727.34|1743.12|1727.12|1743.34|1727.34|1743.12|1727.12|2
1641115850000|2022-01-02 09:30:50|1743.27|1727.27|1744.04|1728.04|1744.04|1728.04|1743.27|1727.27|5
1641115860000|2022-01-02 09:31:00|1743.98|1727.98|1743.23|1727.23|1743.98|1727.98|1742.87|1726.87|13
1641115870000|2022-01-02 09:31:10|1743.24|1727.24|1743.43|1727.43|1743.5|1727.5|1743.24|1727.24|7
1641115880000|2022-01-02 09:31:20|1743.25|1727.25|1742.87|1726.87|1743.25|1727.25|1742.87|1726.87|5
1641115890000|2022-01-02 09:31:30|1742.97|1726.97|1742.97|1726.97|1742.97|1726.97|1742.97|1726.97|1
1641115900000|2022-01-02 09:31:40|1743.01|1727.01|1742.68|1726.68|1743.01|1727.01|1742.68|1726.68|3
1641115910000|2022-01-02 09:31:50|1742.96|1726.96|1742.89|1726.89|1743.19|1727.19|1742.77|1726.77|7
1641115920000|2022-01-02 09:32:00|1743.24|1727.24|1743.24|1727.24|1743.24|1727.24|1743.24|1727.24|1
1641115930000|2022-01-02 09:32:10|1743.22|1727.22|1743.27|1727.27|1743.32|1727.32|1743.22|1727.22|5
1641115940000|2022-01-02 09:32:20|1743.15|1727.15|1743.11|1727.11|1743.25|1727.25|1743.11|1727.11|5
1641115950000|2022-01-02 09:32:30|1743.06|1727.06|1742.02|1726.02|1743.06|1727.06|1741.92|1725.92|10
1641115970000|2022-01-02 09:32:50|1741.8|1725.8|1741.8|1725.8|1741.8|1725.8|1741.8|1725.8|1
1641115980000|2022-01-02 09:33:00|1741.64|1725.64|1741.58|1725.58|1741.8|1725.8|1741.51|1725.51|5
1641115990000|2022-01-02 09:33:10|1741.49|1725.49|1740.32|1724.32|1741.58|1725.58|1740.32|1724.32|8
1641116000000|2022-01-02 09:33:20|1740.27|1724.27|1740.05|1724.05|1740.27|1724.27|1739.77|1723.77|7
1641116010000|2022-01-02 09:33:30|1739.98|1723.98|1739.83|1723.83|1739.98|1723.98|1738.66|1722.66|18
1641116020000|2022-01-02 09:33:40|1740.14|1724.14|1740.31|1724.31|1740.31|1724.31|1740.09|1724.09|4
1641116030000|2022-01-02 09:33:50|1740.1|1724.1|1741.67|1725.67|1741.67|1725.67|1740.1|1724.1|16
1641116040000|2022-01-02 09:34:00|1741.85|1725.85|1743.33|1727.33|1743.33|1727.33|1741.85|1725.85|8
1641116050000|2022-01-02 09:34:10|1743.3|1727.3|1743.3|1727.3|1743.33|1727.33|1743.3|1727.3|3
1641116060000|2022-01-02 09:34:20|1743.47|1727.47|1743.74|1727.74|1743.74|1727.74|1743.47|1727.47|2
1641116070000|2022-01-02 09:34:30|1743.69|1727.69|1743.06|1727.06|1743.69|1727.69|1742.77|1726.77|6
1641116080000|2022-01-02 09:34:40|1743.18|1727.18|1743.09|1727.09|1743.18|1727.18|1742.66|1726.66|5
1641116090000|2022-01-02 09:34:50|1743.03|1727.03|1742.67|1726.67|1743.11|1727.11|1742.53|1726.53|6
1641116100000|2022-01-02 09:35:00|1742.86|1726.86|1742.66|1726.66|1742.86|1726.86|1742.66|1726.66|3
1641116110000|2022-01-02 09:35:10|1742.89|1726.89|1742.9|1726.9|1742.97|1726.97|1742.89|1726.89|3
1641116120000|2022-01-02 09:35:20|1742.93|1726.93|1742.93|1726.93|1742.93|1726.93|1742.93|1726.93|1
1641116130000|2022-01-02 09:35:30|1743.05|1727.05|1743.37|1727.37|1743.42|1727.42|1743.05|1727.05|3
1641116150000|2022-01-02 09:35:50|1743.51|1727.51|1743.59|1727.59|1743.81|1727.81|1743.51|1727.51|7
1641116160000|2022-01-02 09:36:00|1743.55|1727.55|1743.4|1727.4|1743.55|1727.55|1743.34|1727.34|4
1641116170000|2022-01-02 09:36:10|1743.28|1727.28|1743.2|1727.2|1743.42|1727.42|1743.2|1727.2|4
1641116180000|2022-01-02 09:36:20|1743.08|1727.08|1742.94|1726.94|1743.08|1727.08|1742.94|1726.94|4
1641116190000|2022-01-02 09:36:30|1742.87|1726.87|1742.92|1726.92|1742.92|1726.92|1742.6|1726.6|4
1641116200000|2022-01-02 09:36:40|1742.87|1726.87|1742.87|1726.87|1742.87|1726.87|1742.87|1726.87|1
1641116210000|2022-01-02 09:36:50|1742.96|1726.96|1742.27|1726.27|1742.96|1726.96|1742.27|1726.27|4
1641116220000|2022-01-02 09:37:00|1742.23|1726.23|1742.23|1726.23|1742.23|1726.23|1742.23|1726.23|1
1641116240000|2022-01-02 09:37:20|1742.24|1726.24|1742.24|1726.24|1742.24|1726.24|1742.24|1726.24|1
1641116250000|2022-01-02 09:37:30|1742.48|1726.48|1742.66|1726.66|1742.74|1726.74|1742.48|1726.48|3
1641116260000|2022-01-02 09:37:40|1742.74|1726.74|1742.87|1726.87|1743|1727|1742.6|1726.6|5
1641116270000|2022-01-02 09:37:50|1742.6|1726.6|1743.11|1727.11|1743.11|1727.11|1742.6|1726.6|7
1641116280000|2022-01-02 09:38:00|1743.14|1727.14|1743.14|1727.14|1743.14|1727.14|1743.14|1727.14|1
1641116290000|2022-01-02 09:38:10|1742.94|1726.94|1743.09|1727.09|1743.09|1727.09|1742.69|1726.69|10
1641116300000|2022-01-02 09:38:20|1742.93|1726.93|1742.89|1726.89|1743.09|1727.09|1742.89|1726.89|4
1641116310000|2022-01-02 09:38:30|1742.62|1726.62|1742.5|1726.5|1742.62|1726.62|1742.5|1726.5|2
1641116320000|2022-01-02 09:38:40|1742.72|1726.72|1742.36|1726.36|1742.72|1726.72|1742.2|1726.2|8
1641116330000|2022-01-02 09:38:50|1742.28|1726.28|1742.48|1726.48|1742.7|1726.7|1742.28|1726.28|5
1641116340000|2022-01-02 09:39:00|1742.61|1726.61|1742.61|1726.61|1742.61|1726.61|1742.61|1726.61|1
1641116350000|2022-01-02 09:39:10|1742.88|1726.88|1742.88|1726.88|1743.07|1727.07|1742.88|1726.88|7
1641116360000|2022-01-02 09:39:20|1742.95|1726.95|1742.96|1726.96|1743.19|1727.19|1742.71|1726.71|7
1641116370000|2022-01-02 09:39:30|1742.95|1726.95|1743.14|1727.14|1743.14|1727.14|1742.71|1726.71|3
1641116390000|2022-01-02 09:39:50|1743.1|1727.1|1743.24|1727.24|1743.24|1727.24|1743.1|1727.1|2
1641116410000|2022-01-02 09:40:10|1742.98|1726.98|1742.52|1726.52|1742.98|1726.98|1742.52|1726.52|4
1641116420000|2022-01-02 09:40:20|1742.71|1726.71|1742.37|1726.37|1742.83|1726.83|1742.37|1726.37|10
1641116430000|2022-01-02 09:40:30|1742.59|1726.59|1742.35|1726.35|1742.59|1726.59|1742.25|1726.25|6
1641116440000|2022-01-02 09:40:40|1742.49|1726.49|1742.49|1726.49|1742.49|1726.49|1742.49|1726.49|1
1641116450000|2022-01-02 09:40:50|1742.35|1726.35|1742.35|1726.35|1742.35|1726.35|1742.35|1726.35|1
1641116460000|2022-01-02 09:41:00|1742.49|1726.49|1742.61|1726.61|1742.61|1726.61|1742.49|1726.49|2
1641116470000|2022-01-02 09:41:10|1742.44|1726.44|1742.25|1726.25|1742.95|1726.95|1742.25|1726.25|9
1641116480000|2022-01-02 09:41:20|1742.3|1726.3|1742.08|1726.08|1742.3|1726.3|1742.08|1726.08|4
1641116490000|2022-01-02 09:41:30|1741.98|1725.98|1742.35|1726.35|1742.38|1726.38|1741.98|1725.98|4
1641116500000|2022-01-02 09:41:40|1742.51|1726.51|1742.51|1726.51|1742.51|1726.51|1742.51|1726.51|1
1641116510000|2022-01-02 09:41:50|1742.52|1726.52|1742.8|1726.8|1742.8|1726.8|1742.51|1726.51|5
1641116520000|2022-01-02 09:42:00|1742.74|1726.74|1742.74|1726.74|1742.74|1726.74|1742.74|1726.74|1
1641116530000|2022-01-02 09:42:10|1742.64|1726.64|1743.03|1727.03|1743.13|1727.13|1742.64|1726.64|4
1641116540000|2022-01-02 09:42:20|1742.92|1726.92|1742.8|1726.8|1742.92|1726.92|1742.59|1726.59|7
1641116550000|2022-01-02 09:42:30|1742.61|1726.61|1741.89|1725.89|1742.61|1726.61|1741.89|1725.89|4
1641116560000|2022-01-02 09:42:40|1741.78|1725.78|1741.76|1725.76|1741.78|1725.78|1741.76|1725.76|2
1641116570000|2022-01-02 09:42:50|1741.87|1725.87|1741.87|1725.87|1741.87|1725.87|1741.87|1725.87|1
1641116580000|2022-01-02 09:43:00|1742.26|1726.26|1742.25|1726.25|1742.26|1726.26|1742.25|1726.25|2
1641116600000|2022-01-02 09:43:20|1742.06|1726.06|1742.38|1726.38|1742.46|1726.46|1741.64|1725.64|18
1641116620000|2022-01-02 09:43:40|1742.46|1726.46|1742.32|1726.32|1742.57|1726.57|1742.32|1726.32|6
1641116630000|2022-01-02 09:43:50|1741.95|1725.95|1741.74|1725.74|1742.04|1726.04|1741.74|1725.74|6
1641116640000|2022-01-02 09:44:00|1741.8|1725.8|1741.8|1725.8|1741.8|1725.8|1741.8|1725.8|1
1641116650000|2022-01-02 09:44:10|1741.77|1725.77|1742.03|1726.03|1742.34|1726.34|1741.77|1725.77|10
1641116660000|2022-01-02 09:44:20|1742.19|1726.19|1742.25|1726.25|1742.25|1726.25|1742.19|1726.19|2
1641116670000|2022-01-02 09:44:30|1742.09|1726.09|1742.25|1726.25|1742.48|1726.48|1742.09|1726.09|3
1641116680000|2022-01-02 09:44:40|1742.09|1726.09|1742.35|1726.35|1742.48|1726.48|1742.09|1726.09|6
1641116690000|2022-01-02 09:44:50|1742.49|1726.49|1742.35|1726.35|1742.49|1726.49|1742.2|1726.2|5
1641116700000|2022-01-02 09:45:00|1742.16|1726.16|1742.01|1726.01|1742.16|1726.16|1741.9|1725.9|4
1641116710000|2022-01-02 09:45:10|1742.2|1726.2|1742.13|1726.13|1742.2|1726.2|1741.81|1725.81|9
1641116720000|2022-01-02 09:45:20|1742.15|1726.15|1742.25|1726.25|1742.25|1726.25|1742.15|1726.15|2
1641116730000|2022-01-02 09:45:30|1742.45|1726.45|1742.62|1726.62|1742.62|1726.62|1742.45|1726.45|3
1641116740000|2022-01-02 09:45:40|1742.65|1726.65|1743.09|1727.09|1743.09|1727.09|1742.62|1726.62|4
1641116760000|2022-01-02 09:46:00|1743.16|1727.16|1742.63|1726.63|1743.16|1727.16|1742.63|1726.63|4
1641116770000|2022-01-02 09:46:10|1742.75|1726.75|1742.81|1726.81|1742.81|1726.81|1742.75|1726.75|2
1641116780000|2022-01-02 09:46:20|1743.17|1727.17|1743.05|1727.05|1743.17|1727.17|1743.05|1727.05|2
1641116790000|2022-01-02 09:46:30|1742.8|1726.8|1743.03|1727.03|1743.05|1727.05|1742.8|1726.8|4
1641116800000|2022-01-02 09:46:40|1743.08|1727.08|1743.64|1727.64|1743.64|1727.64|1743.08|1727.08|5
1641116810000|2022-01-02 09:46:50|1743.5|1727.5|1743.5|1727.5|1743.5|1727.5|1743.5|1727.5|1
1641116820000|2022-01-02 09:47:00|1743.63|1727.63|1743.97|1727.97|1744.17|1728.17|1743.63|1727.63|4
1641116830000|2022-01-02 09:47:10|1743.73|1727.73|1744.05|1728.05|1744.34|1728.34|1743.73|1727.73|6
1641116840000|2022-01-02 09:47:20|1744.12|1728.12|1745.08|1729.08|1745.09|1729.09|1744.12|1728.12|11
1641116850000|2022-01-02 09:47:30|1745.18|1729.18|1746|1730|1746|1730|1745.13|1729.13|6
1641116860000|2022-01-02 09:47:40|1745.96|1729.96|1746.5|1730.5|1746.5|1730.5|1745.96|1729.96|12
1641116870000|2022-01-02 09:47:50|1746.24|1730.24|1746.03|1730.03|1746.49|1730.49|1745.92|1729.92|9
1641116880000|2022-01-02 09:48:00|1746.01|1730.01|1745.57|1729.57|1746.01|1730.01|1745.57|1729.57|4
1641116890000|2022-01-02 09:48:10|1745.54|1729.54|1745.34|1729.34|1745.54|1729.54|1745.34|1729.34|2
1641116910000|2022-01-02 09:48:30|1745.37|1729.37|1745.37|1729.37|1745.37|1729.37|1745.37|1729.37|1
1641116920000|2022-01-02 09:48:40|1745.36|1729.36|1745.36|1729.36|1745.36|1729.36|1745.36|1729.36|1
1641116930000|2022-01-02 09:48:50|1745.35|1729.35|1744.15|1728.15|1745.38|1729.38|1744.15|1728.15|11
1641116940000|2022-01-02 09:49:00|1743.92|1727.92|1743.88|1727.88|1743.92|1727.92|1743.88|1727.88|4
1641116950000|2022-01-02 09:49:10|1744.08|1728.08|1745.29|1729.29|1745.39|1729.39|1744.08|1728.08|9
1641116960000|2022-01-02 09:49:20|1745.39|1729.39|1745.58|1729.58|1745.58|1729.58|1745.39|1729.39|3
1641116980000|2022-01-02 09:49:40|1745.51|1729.51|1745.74|1729.74|1745.74|1729.74|1745.33|1729.33|6
1641116990000|2022-01-02 09:49:50|1745.61|1729.61|1744.8|1728.8|1745.61|1729.61|1744.8|1728.8|10
1641117000000|2022-01-02 09:50:00|1744.61|1728.61|1744.56|1728.56|1744.87|1728.87|1743.93|1727.93|15
1641117010000|2022-01-02 09:50:10|1744.55|1728.55|1745.49|1729.49|1745.49|1729.49|1744.55|1728.55|14
1641117020000|2022-01-02 09:50:20|1745.43|1729.43|1745.3|1729.3|1745.5|1729.5|1745.3|1729.3|3
1641117030000|2022-01-02 09:50:30|1745.5|1729.5|1745.52|1729.52|1745.52|1729.52|1745.3|1729.3|7
1641117040000|2022-01-02 09:50:40|1745.48|1729.48|1745.87|1729.87|1745.87|1729.87|1745.48|1729.48|5
1641117050000|2022-01-02 09:50:50|1746.03|1730.03|1746.72|1730.72|1747.18|1731.18|1746.03|1730.03|12
1641117060000|2022-01-02 09:51:00|1746.8|1730.8|1746.69|1730.69|1746.8|1730.8|1746.51|1730.51|6
1641117070000|2022-01-02 09:51:10|1746.75|1730.75|1747.06|1731.06|1747.06|1731.06|1746.75|1730.75|4
1641117080000|2022-01-02 09:51:20|1747.38|1731.38|1747.59|1731.59|1747.66|1731.66|1747.38|1731.38|9
1641117090000|2022-01-02 09:51:30|1747.73|1731.73|1747.79|1731.79|1747.79|1731.79|1747.59|1731.59|5
1641117100000|2022-01-02 09:51:40|1747.9|1731.9|1747.9|1731.9|1747.9|1731.9|1747.9|1731.9|1
1641117110000|2022-01-02 09:51:50|1747.77|1731.77|1747.77|1731.77|1747.77|1731.77|1747.77|1731.77|1
1641117120000|2022-01-02 09:52:00|1747.89|1731.89|1747.9|1731.9|1747.9|1731.9|1747.62|1731.62|3
1641117130000|2022-01-02 09:52:10|1747.91|1731.91|1747.91|1731.91|1747.91|1731.91|1747.91|1731.91|1
1641117140000|2022-01-02 09:52:20|1747.66|1731.66|1747.28|1731.28|1747.66|1731.66|1747.24|1731.24|7
1641117150000|2022-01-02 09:52:30|1747.24|1731.24|1746.95|1730.95|1747.24|1731.24|1746.71|1730.71|5
1641117160000|2022-01-02 09:52:40|1746.9|1730.9|1747.16|1731.16|1747.17|1731.17|1746.9|1730.9|3
1641117170000|2022-01-02 09:52:50|1747.14|1731.14|1746.22|1730.22|1747.14|1731.14|1746.1|1730.1|6
1641117180000|2022-01-02 09:53:00|1746.25|1730.25|1746.25|1730.25|1746.25|1730.25|1746.25|1730.25|1
1641117190000|2022-01-02 09:53:10|1746.13|1730.13|1746.13|1730.13|1746.13|1730.13|1746.13|1730.13|1
1641117200000|2022-01-02 09:53:20|1745.91|1729.91|1745.77|1729.77|1745.91|1729.91|1745.77|1729.77|5
1641117210000|2022-01-02 09:53:30|1745.82|1729.82|1745.77|1729.77|1745.82|1729.82|1745.77|1729.77|2
1641117220000|2022-01-02 09:53:40|1745.86|1729.86|1745.68|1729.68|1745.86|1729.86|1745.68|1729.68|3
1641117240000|2022-01-02 09:54:00|1745.66|1729.66|1745.68|1729.68|1745.68|1729.68|1745.66|1729.66|2
1641117250000|2022-01-02 09:54:10|1745.66|1729.66|1745.66|1729.66|1745.66|1729.66|1745.66|1729.66|1
1641117260000|2022-01-02 09:54:20|1745.64|1729.64|1744.7|1728.7|1745.64|1729.64|1744.7|1728.7|8
1641117270000|2022-01-02 09:54:30|1744.71|1728.71|1744.71|1728.71|1744.71|1728.71|1744.7|1728.7|3
1641117280000|2022-01-02 09:54:40|1744.87|1728.87|1744.84|1728.84|1744.87|1728.87|1744.71|1728.71|4
1641117290000|2022-01-02 09:54:50|1744.91|1728.91|1744.98|1728.98|1745.16|1729.16|1744.81|1728.81|6
1641117300000|2022-01-02 09:55:00|1744.97|1728.97|1744.97|1728.97|1745.04|1729.04|1744.97|1728.97|3
1641117310000|2022-01-02 09:55:10|1745.04|1729.04|1745.3|1729.3|1745.3|1729.3|1745.04|1729.04|2
1641117330000|2022-01-02 09:55:30|1745.09|1729.09|1744.78|1728.78|1745.09|1729.09|1744.78|1728.78|4
1641117340000|2022-01-02 09:55:40|1744.75|1728.75|1744.83|1728.83|1744.83|1728.83|1744.75|1728.75|4
1641117360000|2022-01-02 09:56:00|1744.82|1728.82|1744.82|1728.82|1744.82|1728.82|1744.77|1728.77|3
1641117370000|2022-01-02 09:56:10|1744.71|1728.71|1743.63|1727.63|1744.71|1728.71|1743.63|1727.63|6
1641117380000|2022-01-02 09:56:20|1743.64|1727.64|1744.55|1728.55|1744.92|1728.92|1743.64|1727.64|8
1641117390000|2022-01-02 09:56:30|1744.92|1728.92|1745.41|1729.41|1745.41|1729.41|1744.92|1728.92|2
1641117400000|2022-01-02 09:56:40|1745.48|1729.48|1745.55|1729.55|1745.55|1729.55|1745.48|1729.48|2
1641117410000|2022-01-02 09:56:50|1745.44|1729.44|1745.44|1729.44|1745.44|1729.44|1745.44|1729.44|1
1641117420000|2022-01-02 09:57:00|1745.49|1729.49|1745.49|1729.49|1745.49|1729.49|1745.49|1729.49|1
1641117430000|2022-01-02 09:57:10|1745.44|1729.44|1745.44|1729.44|1745.44|1729.44|1745.44|1729.44|1
1641117440000|2022-01-02 09:57:20|1745.41|1729.41|1745.49|1729.49|1745.49|1729.49|1745.41|1729.41|2
1641117450000|2022-01-02 09:57:30|1745.55|1729.55|1745.27|1729.27|1745.55|1729.55|1745.27|1729.27|3
1641117470000|2022-01-02 09:57:50|1744.82|1728.82|1744.82|1728.82|1744.82|1728.82|1744.82|1728.82|1
1641117480000|2022-01-02 09:58:00|1744.86|1728.86|1744.97|1728.97|1744.97|1728.97|1744.86|1728.86|2
1641117490000|2022-01-02 09:58:10|1744.9|1728.9|1744.9|1728.9|1744.9|1728.9|1744.9|1728.9|1
1641117500000|2022-01-02 09:58:20|1744.97|1728.97|1745.55|1729.55|1745.83|1729.83|1744.97|1728.97|9
1641117510000|2022-01-02 09:58:30|1745.44|1729.44|1745.41|1729.41|1745.64|1729.64|1745.41|1729.41|4
1641117520000|2022-01-02 09:58:40|1745.16|1729.16|1745.1|1729.1|1745.49|1729.49|1745.01|1729.01|8
1641117530000|2022-01-02 09:58:50|1745.07|1729.07|1745.38|1729.38|1745.42|1729.42|1745.07|1729.07|6
1641117540000|2022-01-02 09:59:00|1745.37|1729.37|1745.46|1729.46|1745.46|1729.46|1745.37|1729.37|5
1641117560000|2022-01-02 09:59:20|1745.42|1729.42|1745.66|1729.66|1745.66|1729.66|1745.42|1729.42|4
1641117570000|2022-01-02 09:59:30|1745.68|1729.68|1746.22|1730.22|1746.22|1730.22|1745.68|1729.68|7
1641117580000|2022-01-02 09:59:40|1746.37|1730.37|1746.57|1730.57|1746.57|1730.57|1746.11|1730.11|7
1641117590000|2022-01-02 09:59:50|1746.56|1730.56|1746.42|1730.42|1746.65|1730.65|1746.42|1730.42|7
1641117600000|2022-01-02 10:00:00|1746.59|1730.59|1745.42|1729.42|1746.59|1730.59|1745.42|1729.42|9
1641117610000|2022-01-02 10:00:10|1745.04|1729.04|1744.99|1728.99|1745.04|1729.04|1744.99|1728.99|4
1641117620000|2022-01-02 10:00:20|1744.94|1728.94|1744.76|1728.76|1745.15|1729.15|1744.76|1728.76|9
1641117630000|2022-01-02 10:00:30|1745.06|1729.06|1745.35|1729.35|1745.35|1729.35|1745.06|1729.06|3
1641117640000|2022-01-02 10:00:40|1745.44|1729.44|1745.52|1729.52|1745.79|1729.79|1745.44|1729.44|5
1641117650000|2022-01-02 10:00:50|1745.85|1729.85|1745.62|1729.62|1745.85|1729.85|1745.62|1729.62|2
1641117660000|2022-01-02 10:01:00|1745.59|1729.59|1746.1|1730.1|1746.1|1730.1|1745.59|1729.59|3
1641117690000|2022-01-02 10:01:30|1745.89|1729.89|1744.94|1728.94|1746.27|1730.27|1744.94|1728.94|7
1641117700000|2022-01-02 10:01:40|1744.61|1728.61|1744.61|1728.61|1744.61|1728.61|1744.61|1728.61|1
1641117720000|2022-01-02 10:02:00|1744.73|1728.73|1744.73|1728.73|1744.73|1728.73|1744.73|1728.73|1
1641117730000|2022-01-02 10:02:10|1744.63|1728.63|1744.15|1728.15|1744.63|1728.63|1744.15|1728.15|4
1641117750000|2022-01-02 10:02:30|1743.77|1727.77|1743.63|1727.63|1744.23|1728.23|1743.63|1727.63|8
1641117760000|2022-01-02 10:02:40|1743.64|1727.64|1743.91|1727.91|1743.91|1727.91|1743.63|1727.63|6
1641117770000|2022-01-02 10:02:50|1743.92|1727.92|1744.52|1728.52|1744.52|1728.52|1743.92|1727.92|6
1641117780000|2022-01-02 10:03:00|1744.62|1728.62|1744.96|1728.96|1744.96|1728.96|1744.62|1728.62|7
1641117790000|2022-01-02 10:03:10|1744.88|1728.88|1745.44|1729.44|1745.69|1729.69|1744.88|1728.88|8
1641117800000|2022-01-02 10:03:20|1745.45|1729.45|1745.5|1729.5|1745.68|1729.68|1745.45|1729.45|5
1641117810000|2022-01-02 10:03:30|1745.51|1729.51|1745.5|1729.5|1745.51|1729.51|1745.5|1729.5|2
1641117820000|2022-01-02 10:03:40|1745.38|1729.38|1745.37|1729.37|1745.38|1729.38|1745.37|1729.37|2
1641117830000|2022-01-02 10:03:50|1745.48|1729.48|1745.68|1729.68|1745.68|1729.68|1745.48|1729.48|2
1641117840000|2022-01-02 10:04:00|1745.69|1729.69|1745.69|1729.69|1745.69|1729.69|1745.69|1729.69|1
1641117850000|2022-01-02 10:04:10|1745.68|1729.68|1745.49|1729.49|1745.68|1729.68|1745.49|1729.49|2
1641117860000|2022-01-02 10:04:20|1745.52|1729.52|1745.3|1729.3|1745.52|1729.52|1745.3|1729.3|3
1641117870000|2022-01-02 10:04:30|1745.98|1729.98|1745.26|1729.26|1745.98|1729.98|1745.26|1729.26|3
1641117880000|2022-01-02 10:04:40|1744.9|1728.9|1745.28|1729.28|1745.28|1729.28|1744.9|1728.9|2
1641117890000|2022-01-02 10:04:50|1744.9|1728.9|1744.96|1728.96|1745.3|1729.3|1744.9|1728.9|3
1641117900000|2022-01-02 10:05:00|1744.9|1728.9|1744.82|1728.82|1744.9|1728.9|1744.82|1728.82|2
1641117910000|2022-01-02 10:05:10|1744.87|1728.87|1744.9|1728.9|1744.91|1728.91|1744.87|1728.87|5
1641117920000|2022-01-02 10:05:20|1745.01|1729.01|1745.28|1729.28|1745.28|1729.28|1745.01|1729.01|2
1641117930000|2022-01-02 10:05:30|1745.21|1729.21|1745.29|1729.29|1745.29|1729.29|1745.21|1729.21|2
1641117950000|2022-01-02 10:05:50|1745.09|1729.09|1744.9|1728.9|1745.09|1729.09|1744.85|1728.85|4
1641117980000|2022-01-02 10:06:20|1744.85|1728.85|1744.98|1728.98|1744.98|1728.98|1744.85|1728.85|4
1641117990000|2022-01-02 10:06:30|1745.09|1729.09|1745.37|1729.37|1745.37|1729.37|1745.09|1729.09|3
1641118010000|2022-01-02 10:06:50|1745.43|1729.43|1745.16|1729.16|1745.43|1729.43|1745.01|1729.01|4
1641118030000|2022-01-02 10:07:10|1745.19|1729.19|1746.33|1730.33|1746.33|1730.33|1745.19|1729.19|7
1641118040000|2022-01-02 10:07:20|1746.3|1730.3|1746.64|1730.64|1746.64|1730.64|1745.95|1729.95|8
1641118050000|2022-01-02 10:07:30|1746.79|1730.79|1746.43|1730.43|1746.79|1730.79|1746.43|1730.43|5
1641118060000|2022-01-02 10:07:40|1746.41|1730.41|1746.33|1730.33|1746.41|1730.41|1746.32|1730.32|3
1641118070000|2022-01-02 10:07:50|1746.32|1730.32|1746.47|1730.47|1746.47|1730.47|1746.32|1730.32|3
1641118080000|2022-01-02 10:08:00|1746.5|1730.5|1746.56|1730.56|1746.69|1730.69|1746.46|1730.46|6
1641118090000|2022-01-02 10:08:10|1746.52|1730.52|1746.52|1730.52|1746.52|1730.52|1746.52|1730.52|1
1641118100000|2022-01-02 10:08:20|1746.58|1730.58|1746.98|1730.98|1747|1731|1746.58|1730.58|4
1641118110000|2022-01-02 10:08:30|1747.16|1731.16|1747.16|1731.16|1747.16|1731.16|1747.16|1731.16|1
1641118130000|2022-01-02 10:08:50|1747.18|1731.18|1747.18|1731.18|1747.22|1731.22|1747.18|1731.18|3
1641118140000|2022-01-02 10:09:00|1747.16|1731.16|1747.16|1731.16|1747.16|1731.16|1747.16|1731.16|1
1641118150000|2022-01-02 10:09:10|1746.98|1730.98|1746.93|1730.93|1746.98|1730.98|1746.93|1730.93|2
1641118160000|2022-01-02 10:09:20|1746.88|1730.88|1746.58|1730.58|1746.88|1730.88|1746.58|1730.58|2
1641118170000|2022-01-02 10:09:30|1746.56|1730.56|1746.28|1730.28|1746.56|1730.56|1746.22|1730.22|4
1641118180000|2022-01-02 10:09:40|1746.22|1730.22|1746.28|1730.28|1746.28|1730.28|1746.22|1730.22|2
1641118190000|2022-01-02 10:09:50|1746.41|1730.41|1746.41|1730.41|1746.41|1730.41|1746.41|1730.41|1
1641118200000|2022-01-02 10:10:00|1746.4|1730.4|1746.5|1730.5|1746.5|1730.5|1746.4|1730.4|2
1641118210000|2022-01-02 10:10:10|1746.52|1730.52|1746.79|1730.79|1746.91|1730.91|1746.52|1730.52|11
1641118220000|2022-01-02 10:10:20|1746.8|1730.8|1746.82|1730.82|1746.82|1730.82|1746.61|1730.61|5
1641118230000|2022-01-02 10:10:30|1746.73|1730.73|1746.82|1730.82|1746.82|1730.82|1746.64|1730.64|7
1641118250000|2022-01-02 10:10:50|1746.81|1730.81|1746.81|1730.81|1746.81|1730.81|1746.81|1730.81|1
1641118260000|2022-01-02 10:11:00|1746.82|1730.82|1747.39|1731.39|1747.5|1731.5|1746.82|1730.82|11
1641118270000|2022-01-02 10:11:10|1747.54|1731.54|1747.4|1731.4|1747.54|1731.54|1747.34|1731.34|12
1641118280000|2022-01-02 10:11:20|1747.35|1731.35|1747.21|1731.21|1747.35|1731.35|1747.17|1731.17|3
1641118290000|2022-01-02 10:11:30|1746.96|1730.96|1746.96|1730.96|1746.96|1730.96|1746.96|1730.96|1
1641118300000|2022-01-02 10:11:40|1747|1731|1747|1731|1747|1731|1747|1731|1
1641118310000|2022-01-02 10:11:50|1747.33|1731.33|1747.33|1731.33|1747.33|1731.33|1747.33|1731.33|1
1641118320000|2022-01-02 10:12:00|1747.5|1731.5|1747.5|1731.5|1747.5|1731.5|1747.5|1731.5|1
1641118330000|2022-01-02 10:12:10|1747.54|1731.54|1748.41|1732.41|1748.41|1732.41|1747.54|1731.54|11
1641118340000|2022-01-02 10:12:20|1748.27|1732.27|1748.95|1732.95|1749.12|1733.12|1748.09|1732.09|14
1641118350000|2022-01-02 10:12:30|1748.91|1732.91|1748.69|1732.69|1749.2|1733.2|1748.69|1732.69|11
1641118360000|2022-01-02 10:12:40|1748.72|1732.72|1748.54|1732.54|1748.79|1732.79|1748.54|1732.54|9
1641118370000|2022-01-02 10:12:50|1748.55|1732.55|1747.9|1731.9|1748.55|1732.55|1747.9|1731.9|5
1641118380000|2022-01-02 10:13:00|1747.24|1731.24|1747.36|1731.36|1747.36|1731.36|1746.7|1730.7|6
1641118400000|2022-01-02 10:13:20|1747.52|1731.52|1748.01|1732.01|1748.01|1732.01|1747.52|1731.52|3
1641118410000|2022-01-02 10:13:30|1748.21|1732.21|1748.21|1732.21|1748.28|1732.28|1748.01|1732.01|5
1641118420000|2022-01-02 10:13:40|1748.01|1732.01|1747.55|1731.55|1748.01|1732.01|1747.55|1731.55|7
1641118430000|2022-01-02 10:13:50|1747.52|1731.52|1747|1731|1747.52|1731.52|1747|1731|2
1641118440000|2022-01-02 10:14:00|1746.87|1730.87|1747.03|1731.03|1747.03|1731.03|1746.51|1730.51|5
1641118450000|2022-01-02 10:14:10|1747.09|1731.09|1746.69|1730.69|1747.09|1731.09|1746.69|1730.69|4
1641118460000|2022-01-02 10:14:20|1746.75|1730.75|1746.93|1730.93|1746.93|1730.93|1746.69|1730.69|4
1641118480000|2022-01-02 10:14:40|1747.19|1731.19|1747.12|1731.12|1747.19|1731.19|1747.12|1731.12|2
1641118490000|2022-01-02 10:14:50|1747.15|1731.15|1747.57|1731.57|1747.57|1731.57|1746.5|1730.5|11
1641118500000|2022-01-02 10:15:00|1747.44|1731.44|1746.83|1730.83|1747.51|1731.51|1746.83|1730.83|14
1641118510000|2022-01-02 10:15:10|1746.92|1730.92|1746.7|1730.7|1746.92|1730.92|1746.42|1730.42|7
1641118520000|2022-01-02 10:15:20|1746.76|1730.76|1747.06|1731.06|1747.08|1731.08|1746.76|1730.76|4
1641118530000|2022-01-02 10:15:30|1747.35|1731.35|1747.35|1731.35|1747.35|1731.35|1747.35|1731.35|1
1641118540000|2022-01-02 10:15:40|1747.41|1731.41|1747.81|1731.81|1747.81|1731.81|1747.41|1731.41|4
1641118550000|2022-01-02 10:15:50|1747.7|1731.7|1747.65|1731.65|1747.7|1731.7|1747.65|1731.65|2
1641118560000|2022-01-02 10:16:00|1747.5|1731.5|1747.24|1731.24|1747.5|1731.5|1747.24|1731.24|4
1641118580000|2022-01-02 10:16:20|1747.29|1731.29|1747.78|1731.78|1747.78|1731.78|1747.29|1731.29|6
1641118590000|2022-01-02 10:16:30|1747.69|1731.69|1747.24|1731.24|1747.69|1731.69|1747.24|1731.24|10
1641118600000|2022-01-02 10:16:40|1747.06|1731.06|1747.06|1731.06|1747.06|1731.06|1747.06|1731.06|1
1641118610000|2022-01-02 10:16:50|1746.99|1730.99|1746.99|1730.99|1746.99|1730.99|1746.99|1730.99|1
1641118620000|2022-01-02 10:17:00|1746.81|1730.81|1746.83|1730.83|1746.84|1730.84|1746.75|1730.75|7
1641118630000|2022-01-02 10:17:10|1746.98|1730.98|1746.83|1730.83|1746.98|1730.98|1746.75|1730.75|10
1641118640000|2022-01-02 10:17:20|1746.76|1730.76|1746.79|1730.79|1746.82|1730.82|1746.57|1730.57|6
1641118650000|2022-01-02 10:17:30|1746.91|1730.91|1746.79|1730.79|1746.91|1730.91|1746.79|1730.79|4
1641118660000|2022-01-02 10:17:40|1746.66|1730.66|1746.7|1730.7|1746.7|1730.7|1746.6|1730.6|6
1641118670000|2022-01-02 10:17:50|1746.6|1730.6|1746.7|1730.7|1746.7|1730.7|1746.6|1730.6|4
1641118680000|2022-01-02 10:18:00|1746.9|1730.9|1747.13|1731.13|1747.13|1731.13|1746.7|1730.7|6
1641118690000|2022-01-02 10:18:10|1747.09|1731.09|1747.34|1731.34|1747.34|1731.34|1747.09|1731.09|2
1641118710000|2022-01-02 10:18:30|1747.32|1731.32|1746.83|1730.83|1747.32|1731.32|1746.83|1730.83|3
1641118720000|2022-01-02 10:18:40|1746.81|1730.81|1746.81|1730.81|1746.81|1730.81|1746.81|1730.81|1
1641118730000|2022-01-02 10:18:50|1746.8|1730.8|1746.82|1730.82|1746.83|1730.83|1746.8|1730.8|3
1641118740000|2022-01-02 10:19:00|1746.64|1730.64|1746.49|1730.49|1746.64|1730.64|1746.43|1730.43|3
1641118750000|2022-01-02 10:19:10|1746.41|1730.41|1746.49|1730.49|1746.49|1730.49|1746.41|1730.41|6
1641118760000|2022-01-02 10:19:20|1746.65|1730.65|1746.08|1730.08|1746.65|1730.65|1746.08|1730.08|3
1641118770000|2022-01-02 10:19:30|1746.06|1730.06|1746.06|1730.06|1746.06|1730.06|1746.06|1730.06|1
1641118790000|2022-01-02 10:19:50|1745.97|1729.97|1745.94|1729.94|1745.97|1729.97|1745.94|1729.94|2
1641118800000|2022-01-02 10:20:00|1745.85|1729.85|1745.77|1729.77|1745.85|1729.85|1745.77|1729.77|2
1641118810000|2022-01-02 10:20:10|1745.73|1729.73|1744.92|1728.92|1745.73|1729.73|1744.92|1728.92|12
1641118820000|2022-01-02 10:20:20|1744.91|1728.91|1744.91|1728.91|1744.91|1728.91|1744.91|1728.91|1
1641118830000|2022-01-02 10:20:30|1744.92|1728.92|1744.92|1728.92|1744.92|1728.92|1744.92|1728.92|1
1641118840000|2022-01-02 10:20:40|1744.93|1728.93|1745.01|1729.01|1745.01|1729.01|1744.89|1728.89|5
1641118850000|2022-01-02 10:20:50|1744.96|1728.96|1744.96|1728.96|1744.96|1728.96|1744.96|1728.96|1
1641118860000|2022-01-02 10:21:00|1744.9|1728.9|1744.46|1728.46|1744.9|1728.9|1744.46|1728.46|4
1641118870000|2022-01-02 10:21:10|1744.39|1728.39|1744.22|1728.22|1744.39|1728.39|1744.22|1728.22|3
1641118890000|2022-01-02 10:21:30|1744.03|1728.03|1743.89|1727.89|1744.03|1728.03|1743.89|1727.89|5
1641118900000|2022-01-02 10:21:40|1743.61|1727.61|1742.05|1726.05|1743.66|1727.66|1742.05|1726.05|7
1641118910000|2022-01-02 10:21:50|1741.7|1725.7|1742.47|1726.47|1742.47|1726.47|1741.7|1725.7|5
1641118920000|2022-01-02 10:22:00|1742.38|1726.38|1742.48|1726.48|1742.48|1726.48|1742.03|1726.03|5
1641118930000|2022-01-02 10:22:10|1742.47|1726.47|1742.42|1726.42|1742.47|1726.47|1742.42|1726.42|2
1641118940000|2022-01-02 10:22:20|1742.4|1726.4|1742.4|1726.4|1742.4|1726.4|1742.39|1726.39|3
1641118950000|2022-01-02 10:22:30|1742.39|1726.39|1742.4|1726.4|1742.4|1726.4|1742.39|1726.39|2
1641118960000|2022-01-02 10:22:40|1742.39|1726.39|1742.84|1726.84|1742.84|1726.84|1742.34|1726.34|6
1641118970000|2022-01-02 10:22:50|1742.86|1726.86|1743.35|1727.35|1743.35|1727.35|1742.86|1726.86|4
1641118980000|2022-01-02 10:23:00|1743.32|1727.32|1743.56|1727.56|1743.67|1727.67|1743.32|1727.32|6
1641118990000|2022-01-02 10:23:10|1743.67|1727.67|1743.47|1727.47|1743.67|1727.67|1743.47|1727.47|4
1641119000000|2022-01-02 10:23:20|1743.32|1727.32|1743.32|1727.32|1743.32|1727.32|1743.32|1727.32|1
1641119020000|2022-01-02 10:23:40|1743.21|1727.21|1742.96|1726.96|1743.21|1727.21|1742.96|1726.96|3
1641119040000|2022-01-02 10:24:00|1742.99|1726.99|1742.98|1726.98|1742.99|1726.99|1742.98|1726.98|2
1641119050000|2022-01-02 10:24:10|1743.28|1727.28|1743.33|1727.33|1743.33|1727.33|1743.28|1727.28|2
1641119070000|2022-01-02 10:24:30|1743.27|1727.27|1742.28|1726.28|1743.27|1727.27|1742.28|1726.28|6
1641119080000|2022-01-02 10:24:40|1742.07|1726.07|1741.5|1725.5|1742.07|1726.07|1741.5|1725.5|5
1641119090000|2022-01-02 10:24:50|1741.55|1725.55|1742.3|1726.3|1742.3|1726.3|1741.45|1725.45|9
1641119100000|2022-01-02 10:25:00|1742.29|1726.29|1742.3|1726.3|1742.3|1726.3|1742.29|1726.29|2
1641119110000|2022-01-02 10:25:10|1742.31|1726.31|1742.55|1726.55|1742.55|1726.55|1742.31|1726.31|5
1641119120000|2022-01-02 10:25:20|1742.52|1726.52|1742.52|1726.52|1742.52|1726.52|1742.52|1726.52|1
1641119140000|2022-01-02 10:25:40|1742.5|1726.5|1742.53|1726.53|1742.53|1726.53|1742.5|1726.5|2
1641119150000|2022-01-02 10:25:50|1742.51|1726.51|1742.5|1726.5|1742.51|1726.51|1742.5|1726.5|2
1641119160000|2022-01-02 10:26:00|1742.51|1726.51|1742.5|1726.5|1742.51|1726.51|1742.5|1726.5|2
1641119170000|2022-01-02 10:26:10|1742.58|1726.58|1743.24|1727.24|1743.24|1727.24|1742.5|1726.5|6
1641119200000|2022-01-02 10:26:40|1743.38|1727.38|1743.85|1727.85|1743.85|1727.85|1743.37|1727.37|4
1641119210000|2022-01-02 10:26:50|1743.91|1727.91|1743.91|1727.91|1743.91|1727.91|1743.81|1727.81|3
1641119220000|2022-01-02 10:27:00|1744.06|1728.06|1744.19|1728.19|1744.19|1728.19|1744.06|1728.06|4
1641119230000|2022-01-02 10:27:10|1744.15|1728.15|1743.76|1727.76|1744.15|1728.15|1743.76|1727.76|4
1641119240000|2022-01-02 10:27:20|1743.58|1727.58|1743.76|1727.76|1743.76|1727.76|1743.58|1727.58|2
1641119250000|2022-01-02 10:27:30|1743.68|1727.68|1743.56|1727.56|1743.68|1727.68|1743.56|1727.56|2
1641119260000|2022-01-02 10:27:40|1743.68|1727.68|1743.63|1727.63|1743.76|1727.76|1743.63|1727.63|4
1641119270000|2022-01-02 10:27:50|1743.56|1727.56|1743.56|1727.56|1743.56|1727.56|1743.56|1727.56|1
1641119280000|2022-01-02 10:28:00|1743.59|1727.59|1743.58|1727.58|1743.59|1727.59|1743.58|1727.58|2
1641119300000|2022-01-02 10:28:20|1743.51|1727.51|1743.54|1727.54|1743.58|1727.58|1743.51|1727.51|3
1641119310000|2022-01-02 10:28:30|1743.66|1727.66|1743.66|1727.66|1743.66|1727.66|1743.66|1727.66|1
1641119320000|2022-01-02 10:28:40|1743.64|1727.64|1744.31|1728.31|1744.31|1728.31|1743.64|1727.64|6
1641119330000|2022-01-02 10:28:50|1744.45|1728.45|1744.6|1728.6|1745.04|1729.04|1744.2|1728.2|9
1641119340000|2022-01-02 10:29:00|1744.56|1728.56|1744.46|1728.46|1744.6|1728.6|1744.46|1728.46|5
1641119350000|2022-01-02 10:29:10|1744.34|1728.34|1743.62|1727.62|1744.34|1728.34|1743.59|1727.59|5
1641119360000|2022-01-02 10:29:20|1743.35|1727.35|1743.35|1727.35|1743.35|1727.35|1743.22|1727.22|3
1641119380000|2022-01-02 10:29:40|1743.41|1727.41|1743.41|1727.41|1743.41|1727.41|1743.41|1727.41|1
1641119390000|2022-01-02 10:29:50|1743.42|1727.42|1743.57|1727.57|1743.57|1727.57|1743.42|1727.42|2
1641119400000|2022-01-02 10:30:00|1743.79|1727.79|1743.46|1727.46|1743.79|1727.79|1743.46|1727.46|5
1641119420000|2022-01-02 10:30:20|1743.44|1727.44|1743.44|1727.44|1743.44|1727.44|1743.4|1727.4|3
1641119430000|2022-01-02 10:30:30|1743.42|1727.42|1743.45|1727.45|1743.45|1727.45|1743.4|1727.4|4
1641119440000|2022-01-02 10:30:40|1743.43|1727.43|1743.38|1727.38|1743.49|1727.49|1743.38|1727.38|6
1641119450000|2022-01-02 10:30:50|1743.29|1727.29|1743.29|1727.29|1743.29|1727.29|1743.29|1727.29|1
1641119480000|2022-01-02 10:31:20|1743.06|1727.06|1743.06|1727.06|1743.06|1727.06|1743.06|1727.06|1
1641119520000|2022-01-02 10:32:00|1743.09|1727.09|1743.69|1727.69|1743.8|1727.8|1743.09|1727.09|7
1641119530000|2022-01-02 10:32:10|1743.68|1727.68|1744.01|1728.01|1744.01|1728.01|1743.68|1727.68|6
1641119540000|2022-01-02 10:32:20|1743.86|1727.86|1743.85|1727.85|1743.86|1727.86|1743.85|1727.85|2
1641119550000|2022-01-02 10:32:30|1744.04|1728.04|1743.95|1727.95|1744.24|1728.24|1743.95|1727.95|8
1641119560000|2022-01-02 10:32:40|1744.03|1728.03|1744.28|1728.28|1744.28|1728.28|1744.03|1728.03|3
1641119570000|2022-01-02 10:32:50|1744.42|1728.42|1744.35|1728.35|1744.42|1728.42|1744.35|1728.35|2
1641119580000|2022-01-02 10:33:00|1744.13|1728.13|1743.94|1727.94|1744.13|1728.13|1743.88|1727.88|8
1641119590000|2022-01-02 10:33:10|1743.91|1727.91|1743.9|1727.9|1743.91|1727.91|1743.9|1727.9|2
1641119600000|2022-01-02 10:33:20|1744.13|1728.13|1744.56|1728.56|1744.56|1728.56|1744.13|1728.13|8
1641119610000|2022-01-02 10:33:30|1744.62|1728.62|1744.62|1728.62|1744.62|1728.62|1744.62|1728.62|1
1641119620000|2022-01-02 10:33:40|1744.64|1728.64|1745.02|1729.02|1745.27|1729.27|1744.64|1728.64|4
1641119630000|2022-01-02 10:33:50|1744.84|1728.84|1744.92|1728.92|1744.92|1728.92|1744.84|1728.84|2
1641119650000|2022-01-02 10:34:10|1744.95|1728.95|1745.54|1729.54|1745.54|1729.54|1744.95|1728.95|4
1641119660000|2022-01-02 10:34:20|1746.3|1730.3|1746.3|1730.3|1746.3|1730.3|1746.3|1730.3|1
1641119670000|2022-01-02 10:34:30|1746.08|1730.08|1746.01|1730.01|1746.08|1730.08|1746|1730|3
1641119680000|2022-01-02 10:34:40|1745.95|1729.95|1745.83|1729.83|1745.95|1729.95|1745.83|1729.83|3
1641119690000|2022-01-02 10:34:50|1745.61|1729.61|1745.32|1729.32|1745.61|1729.61|1745.27|1729.27|4
1641119700000|2022-01-02 10:35:00|1745.29|1729.29|1745.29|1729.29|1745.33|1729.33|1745.29|1729.29|5
1641119710000|2022-01-02 10:35:10|1745.25|1729.25|1745.29|1729.29|1745.32|1729.32|1745.25|1729.25|3
1641119720000|2022-01-02 10:35:20|1745.24|1729.24|1745.25|1729.25|1745.32|1729.32|1745.24|1729.24|4
1641119730000|2022-01-02 10:35:30|1745.21|1729.21|1745.21|1729.21|1745.21|1729.21|1745.21|1729.21|1
1641119740000|2022-01-02 10:35:40|1745.25|1729.25|1745.61|1729.61|1745.72|1729.72|1745.25|1729.25|5
1641119750000|2022-01-02 10:35:50|1745.48|1729.48|1745.11|1729.11|1745.48|1729.48|1745.11|1729.11|5
1641119760000|2022-01-02 10:36:00|1745.09|1729.09|1744.82|1728.82|1745.09|1729.09|1744.39|1728.39|10
1641119770000|2022-01-02 10:36:10|1744.6|1728.6|1744.68|1728.68|1744.68|1728.68|1744.58|1728.58|3
1641119780000|2022-01-02 10:36:20|1744.58|1728.58|1744.5|1728.5|1744.58|1728.58|1744.5|1728.5|4
1641119790000|2022-01-02 10:36:30|1744.34|1728.34|1744.44|1728.44|1744.44|1728.44|1744.34|1728.34|2
1641119800000|2022-01-02 10:36:40|1744.54|1728.54|1744.54|1728.54|1744.82|1728.82|1744.54|1728.54|4
1641119810000|2022-01-02 10:36:50|1744.53|1728.53|1744.72|1728.72|1744.72|1728.72|1744.53|1728.53|5
1641119820000|2022-01-02 10:37:00|1744.84|1728.84|1744.85|1728.85|1744.85|1728.85|1744.84|1728.84|2
1641119830000|2022-01-02 10:37:10|1745.04|1729.04|1745.04|1729.04|1745.04|1729.04|1745.04|1729.04|1
1641119860000|2022-01-02 10:37:40|1744.99|1728.99|1744.87|1728.87|1744.99|1728.99|1744.87|1728.87|2
1641119870000|2022-01-02 10:37:50|1744.86|1728.86|1744.78|1728.78|1744.86|1728.86|1744.73|1728.73|5
1641119880000|2022-01-02 10:38:00|1744.74|1728.74|1744.74|1728.74|1744.74|1728.74|1744.74|1728.74|1
1641119890000|2022-01-02 10:38:10|1744.7|1728.7|1744.76|1728.76|1744.76|1728.76|1744.69|1728.69|4
1641119940000|2022-01-02 10:39:00|1744.77|1728.77|1744.77|1728.77|1744.77|1728.77|1744.77|1728.77|1
1641119960000|2022-01-02 10:39:20|1744.76|1728.76|1744.77|1728.77|1744.77|1728.77|1744.76|1728.76|2
1641120000000|2022-01-02 10:40:00|1744.55|1728.55|1744.35|1728.35|1744.55|1728.55|1744.35|1728.35|5
1641120010000|2022-01-02 10:40:10|1744.16|1728.16|1744.16|1728.16|1744.16|1728.16|1744.06|1728.06|3
1641120020000|2022-01-02 10:40:20|1744.14|1728.14|1743.8|1727.8|1744.14|1728.14|1743.72|1727.72|5
1641120030000|2022-01-02 10:40:30|1743.72|1727.72|1743.32|1727.32|1743.8|1727.8|1743.25|1727.25|15
1641120040000|2022-01-02 10:40:40|1743.25|1727.25|1743.29|1727.29|1743.4|1727.4|1743.06|1727.06|6
1641120050000|2022-01-02 10:40:50|1743.06|1727.06|1743.06|1727.06|1743.06|1727.06|1743.06|1727.06|1
1641120060000|2022-01-02 10:41:00|1743.29|1727.29|1743.22|1727.22|1743.32|1727.32|1743.03|1727.03|8
1641120070000|2022-01-02 10:41:10|1743.08|1727.08|1743.16|1727.16|1743.16|1727.16|1742.97|1726.97|4
1641120080000|2022-01-02 10:41:20|1742.98|1726.98|1742.83|1726.83|1742.98|1726.98|1742.83|1726.83|3
1641120090000|2022-01-02 10:41:30|1742.82|1726.82|1742.9|1726.9|1742.9|1726.9|1742.82|1726.82|2
1641120110000|2022-01-02 10:41:50|1742.61|1726.61|1742.5|1726.5|1742.61|1726.61|1742.5|1726.5|3
1641120120000|2022-01-02 10:42:00|1742.51|1726.51|1742.63|1726.63|1742.63|1726.63|1742.51|1726.51|2
1641120130000|2022-01-02 10:42:10|1742.51|1726.51|1742.51|1726.51|1742.51|1726.51|1742.51|1726.51|1
1641120150000|2022-01-02 10:42:30|1742.5|1726.5|1742.65|1726.65|1742.83|1726.83|1742.26|1726.26|6
1641120160000|2022-01-02 10:42:40|1742.83|1726.83|1742.65|1726.65|1742.83|1726.83|1742.52|1726.52|6
1641120170000|2022-01-02 10:42:50|1742.83|1726.83|1742.8|1726.8|1742.83|1726.83|1742.65|1726.65|5
1641120180000|2022-01-02 10:43:00|1742.73|1726.73|1742.73|1726.73|1742.78|1726.78|1742.53|1726.53|11
1641120190000|2022-01-02 10:43:10|1742.53|1726.53|1742.82|1726.82|1742.85|1726.85|1742.53|1726.53|5
1641120200000|2022-01-02 10:43:20|1742.75|1726.75|1742.75|1726.75|1742.96|1726.96|1742.75|1726.75|7
1641120210000|2022-01-02 10:43:30|1742.82|1726.82|1742.75|1726.75|1742.82|1726.82|1742.75|1726.75|2
1641120220000|2022-01-02 10:43:40|1742.82|1726.82|1742.82|1726.82|1742.96|1726.96|1742.75|1726.75|5
1641120240000|2022-01-02 10:44:00|1742.75|1726.75|1742.75|1726.75|1742.75|1726.75|1742.75|1726.75|1
1641120250000|2022-01-02 10:44:10|1742.67|1726.67|1742.73|1726.73|1742.89|1726.89|1742.63|1726.63|9
1641120260000|2022-01-02 10:44:20|1742.78|1726.78|1742.78|1726.78|1742.78|1726.78|1742.78|1726.78|1
1641120280000|2022-01-02 10:44:40|1742.92|1726.92|1743.09|1727.09|1743.09|1727.09|1742.78|1726.78|4
1641120290000|2022-01-02 10:44:50|1743.11|1727.11|1744.14|1728.14|1744.14|1728.14|1742.86|1726.86|9
1641120300000|2022-01-02 10:45:00|1744.33|1728.33|1744.32|1728.32|1744.33|1728.33|1743.93|1727.93|6
1641120310000|2022-01-02 10:45:10|1744.02|1728.02|1743.96|1727.96|1744.02|1728.02|1743.79|1727.79|4
1641120320000|2022-01-02 10:45:20|1743.72|1727.72|1743.54|1727.54|1743.72|1727.72|1743.54|1727.54|3
1641120330000|2022-01-02 10:45:30|1743.61|1727.61|1743.61|1727.61|1743.61|1727.61|1743.6|1727.6|3
1641120340000|2022-01-02 10:45:40|1743.55|1727.55|1743.62|1727.62|1743.76|1727.76|1743.55|1727.55|3
1641120350000|2022-01-02 10:45:50|1743.52|1727.52|1743.46|1727.46|1743.63|1727.63|1743.46|1727.46|5
1641120380000|2022-01-02 10:46:20|1743.47|1727.47|1743.46|1727.46|1743.47|1727.47|1743.46|1727.46|2
1641120390000|2022-01-02 10:46:30|1743.24|1727.24|1743.24|1727.24|1743.24|1727.24|1743.24|1727.24|1
1641120400000|2022-01-02 10:46:40|1743.19|1727.19|1742.8|1726.8|1743.19|1727.19|1742.8|1726.8|2
1641120420000|2022-01-02 10:47:00|1742.7|1726.7|1743.43|1727.43|1743.43|1727.43|1742.7|1726.7|7
1641120430000|2022-01-02 10:47:10|1743.36|1727.36|1743.44|1727.44|1743.58|1727.58|1743.36|1727.36|4
1641120440000|2022-01-02 10:47:20|1743.52|1727.52|1743.36|1727.36|1743.57|1727.57|1743.36|1727.36|4
1641120450000|2022-01-02 10:47:30|1743.12|1727.12|1742.9|1726.9|1743.12|1727.12|1742.85|1726.85|10
1641120460000|2022-01-02 10:47:40|1742.85|1726.85|1743.05|1727.05|1743.05|1727.05|1742.85|1726.85|7
1641120470000|2022-01-02 10:47:50|1743.12|1727.12|1743.04|1727.04|1743.26|1727.26|1742.96|1726.96|8
1641120480000|2022-01-02 10:48:00|1742.97|1726.97|1743.03|1727.03|1743.13|1727.13|1742.93|1726.93|5
1641120490000|2022-01-02 10:48:10|1742.86|1726.86|1742.86|1726.86|1742.86|1726.86|1742.86|1726.86|1
1641120500000|2022-01-02 10:48:20|1742.9|1726.9|1742.85|1726.85|1743.05|1727.05|1742.85|1726.85|6
1641120510000|2022-01-02 10:48:30|1742.84|1726.84|1742.84|1726.84|1743.1|1727.1|1742.84|1726.84|8
1641120520000|2022-01-02 10:48:40|1742.89|1726.89|1742.88|1726.88|1742.99|1726.99|1742.87|1726.87|11
1641120530000|2022-01-02 10:48:50|1742.77|1726.77|1742.77|1726.77|1742.77|1726.77|1742.77|1726.77|1
1641120540000|2022-01-02 10:49:00|1743|1727|1742.77|1726.77|1743|1727|1742.77|1726.77|7
1641120550000|2022-01-02 10:49:10|1742.66|1726.66|1742.75|1726.75|1742.98|1726.98|1742.66|1726.66|10
1641120560000|2022-01-02 10:49:20|1742.72|1726.72|1742.52|1726.52|1742.72|1726.72|1742.52|1726.52|2
1641120570000|2022-01-02 10:49:30|1742.34|1726.34|1742.34|1726.34|1742.34|1726.34|1742.34|1726.34|1
1641120580000|2022-01-02 10:49:40|1742.3|1726.3|1742.3|1726.3|1742.3|1726.3|1742.3|1726.3|1
1641120590000|2022-01-02 10:49:50|1742.32|1726.32|1742.29|1726.29|1742.32|1726.32|1742.29|1726.29|2
1641120620000|2022-01-02 10:50:20|1742.34|1726.34|1742.25|1726.25|1742.34|1726.34|1742.25|1726.25|2
1641120660000|2022-01-02 10:51:00|1742.2|1726.2|1742.2|1726.2|1742.2|1726.2|1742.2|1726.2|1
1641120670000|2022-01-02 10:51:10|1742.29|1726.29|1742.29|1726.29|1742.29|1726.29|1742.29|1726.29|1
1641120710000|2022-01-02 10:51:50|1742.17|1726.17|1742.17|1726.17|1742.17|1726.17|1742.17|1726.17|1
1641120720000|2022-01-02 10:52:00|1742.08|1726.08|1741.97|1725.97|1742.08|1726.08|1741.97|1725.97|2
1641120730000|2022-01-02 10:52:10|1741.64|1725.64|1741.61|1725.61|1741.64|1725.64|1741.61|1725.61|2
1641120740000|2022-01-02 10:52:20|1741.44|1725.44|1741.44|1725.44|1741.44|1725.44|1741.44|1725.44|1
1641120760000|2022-01-02 10:52:40|1741.48|1725.48|1741.48|1725.48|1741.48|1725.48|1741.48|1725.48|1
1641120800000|2022-01-02 10:53:20|1741.33|1725.33|1741.04|1725.04|1741.33|1725.33|1741.04|1725.04|2
1641120820000|2022-01-02 10:53:40|1740.98|1724.98|1741|1725|1741.33|1725.33|1740.98|1724.98|12
1641120830000|2022-01-02 10:53:50|1740.92|1724.92|1740.68|1724.68|1741|1725|1740.68|1724.68|5
1641120840000|2022-01-02 10:54:00|1740.93|1724.93|1740.91|1724.91|1740.93|1724.93|1740.89|1724.89|4
1641120850000|2022-01-02 10:54:10|1740.98|1724.98|1740.91|1724.91|1740.98|1724.98|1740.91|1724.91|2
1641120860000|2022-01-02 10:54:20|1740.68|1724.68|1740.68|1724.68|1740.68|1724.68|1740.68|1724.68|1
1641120870000|2022-01-02 10:54:30|1740.74|1724.74|1741.08|1725.08|1741.08|1725.08|1740.74|1724.74|3
1641120880000|2022-01-02 10:54:40|1741.32|1725.32|1741.32|1725.32|1741.32|1725.32|1741.32|1725.32|1
1641120890000|2022-01-02 10:54:50|1741.23|1725.23|1741.23|1725.23|1741.23|1725.23|1741.23|1725.23|1
1641120900000|2022-01-02 10:55:00|1741.32|1725.32|1741.28|1725.28|1741.36|1725.36|1741.28|1725.28|3
1641120920000|2022-01-02 10:55:20|1740.99|1724.99|1740.98|1724.98|1740.99|1724.99|1740.98|1724.98|2
1641120930000|2022-01-02 10:55:30|1740.86|1724.86|1740.86|1724.86|1740.86|1724.86|1740.86|1724.86|1
1641120950000|2022-01-02 10:55:50|1740.85|1724.85|1740.85|1724.85|1740.85|1724.85|1740.85|1724.85|1
1641120960000|2022-01-02 10:56:00|1740.9|1724.9|1741.04|1725.04|1741.04|1725.04|1740.9|1724.9|3
1641120970000|2022-01-02 10:56:10|1741.12|1725.12|1741.69|1725.69|1741.74|1725.74|1741.12|1725.12|5
1641120980000|2022-01-02 10:56:20|1742.07|1726.07|1742.07|1726.07|1742.07|1726.07|1742.07|1726.07|1
1641121000000|2022-01-02 10:56:40|1741.92|1725.92|1741.26|1725.26|1741.92|1725.92|1741.26|1725.26|9
1641121010000|2022-01-02 10:56:50|1741.19|1725.19|1740.81|1724.81|1741.19|1725.19|1740.81|1724.81|4
1641121020000|2022-01-02 10:57:00|1740.84|1724.84|1740.72|1724.72|1740.84|1724.84|1740.72|1724.72|2
1641121030000|2022-01-02 10:57:10|1740.79|1724.79|1740.86|1724.86|1740.86|1724.86|1740.79|1724.79|2
1641121050000|2022-01-02 10:57:30|1740.72|1724.72|1740.72|1724.72|1740.72|1724.72|1740.67|1724.67|9
1641121060000|2022-01-02 10:57:40|1740.61|1724.61|1740.51|1724.51|1740.72|1724.72|1740.51|1724.51|8
1641121070000|2022-01-02 10:57:50|1740.7|1724.7|1740.5|1724.5|1740.82|1724.82|1740.5|1724.5|8
1641121080000|2022-01-02 10:58:00|1740.63|1724.63|1740.92|1724.92|1740.92|1724.92|1740.5|1724.5|10
1641121090000|2022-01-02 10:58:10|1740.8|1724.8|1740.87|1724.87|1741.04|1725.04|1740.8|1724.8|3
1641121100000|2022-01-02 10:58:20|1741.03|1725.03|1741.33|1725.33|1741.33|1725.33|1741.03|1725.03|4
1641121110000|2022-01-02 10:58:30|1741.35|1725.35|1741.65|1725.65|1741.65|1725.65|1741.34|1725.34|5
1641121120000|2022-01-02 10:58:40|1741.9|1725.9|1742|1726|1742|1726|1741.86|1725.86|3
1641121130000|2022-01-02 10:58:50|1742.01|1726.01|1742.03|1726.03|1742.15|1726.15|1742.01|1726.01|4
1641121140000|2022-01-02 10:59:00|1742.1|1726.1|1742.28|1726.28|1742.28|1726.28|1742.1|1726.1|2
1641121150000|2022-01-02 10:59:10|1742|1726|1741.55|1725.55|1742|1726|1741.52|1725.52|12
1641121160000|2022-01-02 10:59:20|1741.45|1725.45|1739.66|1723.66|1741.51|1725.51|1739.58|1723.58|19
1641121170000|2022-01-02 10:59:30|1739.59|1723.59|1739.85|1723.85|1739.85|1723.85|1739.59|1723.59|7
1641121180000|2022-01-02 10:59:40|1739.95|1723.95|1740.36|1724.36|1740.58|1724.58|1739.95|1723.95|11
1641121190000|2022-01-02 10:59:50|1740.48|1724.48|1740.49|1724.49|1740.49|1724.49|1740.35|1724.35|11
1641121200000|2022-01-02 11:00:00|1740.37|1724.37|1740.52|1724.52|1740.52|1724.52|1740.35|1724.35|3
1641121220000|2022-01-02 11:00:20|1740.39|1724.39|1740.39|1724.39|1740.39|1724.39|1740.39|1724.39|1
1641121230000|2022-01-02 11:00:30|1740.44|1724.44|1740.48|1724.48|1740.51|1724.51|1740.26|1724.26|5
1641121240000|2022-01-02 11:00:40|1740.49|1724.49|1740.49|1724.49|1740.49|1724.49|1740.49|1724.49|1
1641121250000|2022-01-02 11:00:50|1740.48|1724.48|1740.5|1724.5|1740.5|1724.5|1740.48|1724.48|2
1641121260000|2022-01-02 11:01:00|1740.48|1724.48|1740.5|1724.5|1740.5|1724.5|1740.48|1724.48|3
1641121270000|2022-01-02 11:01:10|1740.54|1724.54|1740.68|1724.68|1741.14|1725.14|1740.53|1724.53|12
1641121280000|2022-01-02 11:01:20|1740.69|1724.69|1740.89|1724.89|1740.89|1724.89|1740.69|1724.69|4
1641121290000|2022-01-02 11:01:30|1740.8|1724.8|1741.49|1725.49|1741.49|1725.49|1740.8|1724.8|5
1641121300000|2022-01-02 11:01:40|1741.51|1725.51|1741.51|1725.51|1741.51|1725.51|1741.51|1725.51|1
1641121310000|2022-01-02 11:01:50|1741.71|1725.71|1742.5|1726.5|1742.5|1726.5|1741.71|1725.71|10
1641121320000|2022-01-02 11:02:00|1742.35|1726.35|1742.5|1726.5|1742.5|1726.5|1742.35|1726.35|2
1641121340000|2022-01-02 11:02:20|1742.51|1726.51|1742.79|1726.79|1742.79|1726.79|1742.51|1726.51|3
1641121350000|2022-01-02 11:02:30|1742.65|1726.65|1742.49|1726.49|1742.65|1726.65|1742.32|1726.32|7
1641121360000|2022-01-02 11:02:40|1742.51|1726.51|1742.83|1726.83|1742.84|1726.84|1742.51|1726.51|9
1641121370000|2022-01-02 11:02:50|1742.87|1726.87|1742.85|1726.85|1743.04|1727.04|1742.68|1726.68|8
1641121380000|2022-01-02 11:03:00|1742.66|1726.66|1742.6|1726.6|1742.66|1726.66|1742.6|1726.6|2
1641121390000|2022-01-02 11:03:10|1742.67|1726.67|1742.67|1726.67|1742.67|1726.67|1742.67|1726.67|1
1641121400000|2022-01-02 11:03:20|1742.86|1726.86|1742.85|1726.85|1743.14|1727.14|1742.85|1726.85|6
1641121410000|2022-01-02 11:03:30|1742.86|1726.86|1742.67|1726.67|1742.86|1726.86|1742.67|1726.67|4
1641121420000|2022-01-02 11:03:40|1742.99|1726.99|1742.99|1726.99|1742.99|1726.99|1742.99|1726.99|1
1641121440000|2022-01-02 11:04:00|1742.97|1726.97|1743|1727|1743|1727|1742.97|1726.97|2
1641121450000|2022-01-02 11:04:10|1742.86|1726.86|1742.9|1726.9|1742.9|1726.9|1742.78|1726.78|4
1641121460000|2022-01-02 11:04:20|1742.82|1726.82|1742.6|1726.6|1742.82|1726.82|1742.6|1726.6|4
1641121470000|2022-01-02 11:04:30|1742.52|1726.52|1742.52|1726.52|1742.52|1726.52|1742.52|1726.52|1
1641121480000|2022-01-02 11:04:40|1742.43|1726.43|1742.36|1726.36|1742.52|1726.52|1742.36|1726.36|3
1641121490000|2022-01-02 11:04:50|1742.27|1726.27|1742.22|1726.22|1742.52|1726.52|1742.22|1726.22|10
1641121500000|2022-01-02 11:05:00|1742.13|1726.13|1742.2|1726.2|1742.2|1726.2|1742.12|1726.12|3
1641121510000|2022-01-02 11:05:10|1742.12|1726.12|1742.09|1726.09|1742.12|1726.12|1742.08|1726.08|3
1641121540000|2022-01-02 11:05:40|1742.08|1726.08|1742.08|1726.08|1742.08|1726.08|1742.08|1726.08|1
1641121550000|2022-01-02 11:05:50|1742.09|1726.09|1742.09|1726.09|1742.09|1726.09|1742.09|1726.09|1
1641121570000|2022-01-02 11:06:10|1742.34|1726.34|1743.25|1727.25|1743.25|1727.25|1742.34|1726.34|5
1641121580000|2022-01-02 11:06:20|1743.23|1727.23|1743.52|1727.52|1743.71|1727.71|1743.23|1727.23|5
1641121590000|2022-01-02 11:06:30|1743.71|1727.71|1743.87|1727.87|1743.87|1727.87|1743.71|1727.71|2
1641121600000|2022-01-02 11:06:40|1743.77|1727.77|1743.87|1727.87|1743.87|1727.87|1743.77|1727.77|2
1641121610000|2022-01-02 11:06:50|1743.98|1727.98|1743.98|1727.98|1743.98|1727.98|1743.98|1727.98|1
1641121620000|2022-01-02 11:07:00|1744.09|1728.09|1744.09|1728.09|1744.09|1728.09|1744.09|1728.09|1
1641121630000|2022-01-02 11:07:10|1743.84|1727.84|1743.84|1727.84|1744.09|1728.09|1743.84|1727.84|3
1641121650000|2022-01-02 11:07:30|1743.73|1727.73|1743.73|1727.73|1743.73|1727.73|1743.62|1727.62|5
1641121660000|2022-01-02 11:07:40|1743.75|1727.75|1743.86|1727.86|1743.86|1727.86|1743.58|1727.58|3
1641121670000|2022-01-02 11:07:50|1743.82|1727.82|1743.82|1727.82|1743.82|1727.82|1743.72|1727.72|3
1641121680000|2022-01-02 11:08:00|1743.72|1727.72|1743.82|1727.82|1743.82|1727.82|1743.72|1727.72|3
1641121700000|2022-01-02 11:08:20|1744.01|1728.01|1744.62|1728.62|1744.62|1728.62|1744.01|1728.01|4
1641121710000|2022-01-02 11:08:30|1744.78|1728.78|1745.59|1729.59|1745.77|1729.77|1744.78|1728.78|7
1641121720000|2022-01-02 11:08:40|1745.67|1729.67|1745.2|1729.2|1745.67|1729.67|1745.2|1729.2|8
1641121730000|2022-01-02 11:08:50|1744.89|1728.89|1745.19|1729.19|1745.19|1729.19|1744.69|1728.69|8
1641121740000|2022-01-02 11:09:00|1745.35|1729.35|1745.76|1729.76|1745.76|1729.76|1745.35|1729.35|9
1641121760000|2022-01-02 11:09:20|1745.88|1729.88|1745.79|1729.79|1745.95|1729.95|1745.71|1729.71|6
1641121770000|2022-01-02 11:09:30|1745.64|1729.64|1744.92|1728.92|1745.64|1729.64|1744.92|1728.92|6
1641121790000|2022-01-02 11:09:50|1744.83|1728.83|1744.96|1728.96|1745.02|1729.02|1744.83|1728.83|5
1641121800000|2022-01-02 11:10:00|1745.04|1729.04|1745.04|1729.04|1745.04|1729.04|1745.04|1729.04|1
1641121810000|2022-01-02 11:10:10|1744.87|1728.87|1744.86|1728.86|1745.04|1729.04|1744.68|1728.68|8
1641121820000|2022-01-02 11:10:20|1744.91|1728.91|1744.91|1728.91|1744.91|1728.91|1744.91|1728.91|1
1641121830000|2022-01-02 11:10:30|1744.83|1728.83|1745.01|1729.01|1745.29|1729.29|1744.83|1728.83|9
1641121840000|2022-01-02 11:10:40|1744.93|1728.93|1744.94|1728.94|1744.95|1728.95|1744.93|1728.93|3
1641121850000|2022-01-02 11:10:50|1744.69|1728.69|1744.58|1728.58|1744.94|1728.94|1744.58|1728.58|5
1641121860000|2022-01-02 11:11:00|1744.42|1728.42|1744.46|1728.46|1744.46|1728.46|1744.36|1728.36|3
1641121870000|2022-01-02 11:11:10|1744.39|1728.39|1744.18|1728.18|1744.39|1728.39|1743.98|1727.98|9
1641121880000|2022-01-02 11:11:20|1743.98|1727.98|1743.98|1727.98|1744.18|1728.18|1743.98|1727.98|5
1641121900000|2022-01-02 11:11:40|1743.68|1727.68|1743.68|1727.68|1743.68|1727.68|1743.68|1727.68|1
1641121910000|2022-01-02 11:11:50|1743.85|1727.85|1743.89|1727.89|1743.89|1727.89|1743.85|1727.85|2
1641121920000|2022-01-02 11:12:00|1743.98|1727.98|1744.4|1728.4|1744.4|1728.4|1743.98|1727.98|3
1641121930000|2022-01-02 11:12:10|1744.56|1728.56|1744.56|1728.56|1744.56|1728.56|1744.56|1728.56|1
1641121940000|2022-01-02 11:12:20|1744.58|1728.58|1744.58|1728.58|1744.58|1728.58|1744.58|1728.58|1
1641121950000|2022-01-02 11:12:30|1744.69|1728.69|1745.37|1729.37|1745.37|1729.37|1744.69|1728.69|5
1641121960000|2022-01-02 11:12:40|1745.38|1729.38|1745.38|1729.38|1745.38|1729.38|1745.37|1729.37|3
1641121970000|2022-01-02 11:12:50|1745.66|1729.66|1745.62|1729.62|1745.71|1729.71|1745.62|1729.62|3
1641121980000|2022-01-02 11:13:00|1745.89|1729.89|1746.14|1730.14|1746.14|1730.14|1745.89|1729.89|2
1641121990000|2022-01-02 11:13:10|1746.1|1730.1|1746.22|1730.22|1746.22|1730.22|1746.1|1730.1|2
1641122010000|2022-01-02 11:13:30|1746.02|1730.02|1745.17|1729.17|1746.02|1730.02|1745.12|1729.12|13
1641122020000|2022-01-02 11:13:40|1745.18|1729.18|1745.55|1729.55|1745.55|1729.55|1745.18|1729.18|2
1641122030000|2022-01-02 11:13:50|1745.5|1729.5|1745.45|1729.45|1745.5|1729.5|1745.28|1729.28|3
1641122040000|2022-01-02 11:14:00|1745.54|1729.54|1745.49|1729.49|1745.54|1729.54|1745.45|1729.45|3
1641122050000|2022-01-02 11:14:10|1745.31|1729.31|1745.15|1729.15|1745.31|1729.31|1745.06|1729.06|7
1641122070000|2022-01-02 11:14:30|1745.17|1729.17|1745.3|1729.3|1745.36|1729.36|1745.17|1729.17|6
1641122080000|2022-01-02 11:14:40|1745.19|1729.19|1744.74|1728.74|1745.2|1729.2|1744.74|1728.74|6
1641122090000|2022-01-02 11:14:50|1744.67|1728.67|1744.74|1728.74|1744.74|1728.74|1744.67|1728.67|2
1641122100000|2022-01-02 11:15:00|1744.55|1728.55|1744.47|1728.47|1744.55|1728.55|1744.47|1728.47|2
1641122110000|2022-01-02 11:15:10|1744.48|1728.48|1744.92|1728.92|1744.92|1728.92|1744.47|1728.47|5
1641122120000|2022-01-02 11:15:20|1744.89|1728.89|1744.94|1728.94|1745.05|1729.05|1744.88|1728.88|4
1641122130000|2022-01-02 11:15:30|1744.98|1728.98|1744.98|1728.98|1744.98|1728.98|1744.84|1728.84|3
1641122140000|2022-01-02 11:15:40|1744.84|1728.84|1744.98|1728.98|1744.98|1728.98|1744.84|1728.84|2
1641122160000|2022-01-02 11:16:00|1745|1729|1745.14|1729.14|1745.14|1729.14|1744.66|1728.66|6
1641122170000|2022-01-02 11:16:10|1744.94|1728.94|1744.7|1728.7|1745.14|1729.14|1744.7|1728.7|12
1641122180000|2022-01-02 11:16:20|1744.52|1728.52|1744.98|1728.98|1744.98|1728.98|1744.52|1728.52|8
1641122190000|2022-01-02 11:16:30|1745.11|1729.11|1745.34|1729.34|1745.34|1729.34|1745.02|1729.02|7
1641122200000|2022-01-02 11:16:40|1745.45|1729.45|1745.46|1729.46|1745.46|1729.46|1745.45|1729.45|2
1641122210000|2022-01-02 11:16:50|1745.45|1729.45|1745.4|1729.4|1745.45|1729.45|1745.4|1729.4|2
1641122220000|2022-01-02 11:17:00|1745.41|1729.41|1745.31|1729.31|1745.41|1729.41|1745.31|1729.31|3
1641122230000|2022-01-02 11:17:10|1745.18|1729.18|1744.72|1728.72|1745.18|1729.18|1744.72|1728.72|6
1641122240000|2022-01-02 11:17:20|1744.94|1728.94|1744.91|1728.91|1744.94|1728.94|1744.64|1728.64|6
1641122250000|2022-01-02 11:17:30|1744.64|1728.64|1745.33|1729.33|1745.33|1729.33|1744.64|1728.64|8
1641122260000|2022-01-02 11:17:40|1745.44|1729.44|1745.44|1729.44|1745.44|1729.44|1745.44|1729.44|1
1641122270000|2022-01-02 11:17:50|1745.3|1729.3|1745.09|1729.09|1745.39|1729.39|1745.09|1729.09|9
1641122280000|2022-01-02 11:18:00|1745.11|1729.11|1744.75|1728.75|1745.11|1729.11|1744.75|1728.75|4
1641122290000|2022-01-02 11:18:10|1744.76|1728.76|1745.22|1729.22|1745.22|1729.22|1744.76|1728.76|6
1641122300000|2022-01-02 11:18:20|1745.21|1729.21|1745.12|1729.12|1745.27|1729.27|1745|1729|14
1641122310000|2022-01-02 11:18:30|1745|1729|1744.74|1728.74|1745|1729|1744.74|1728.74|3
1641122330000|2022-01-02 11:18:50|1744.68|1728.68|1744.41|1728.41|1744.68|1728.68|1744.35|1728.35|10
1641122340000|2022-01-02 11:19:00|1744.34|1728.34|1744.27|1728.27|1744.34|1728.34|1744.23|1728.23|4
1641122350000|2022-01-02 11:19:10|1744.34|1728.34|1744.49|1728.49|1744.49|1728.49|1744.34|1728.34|4
1641122380000|2022-01-02 11:19:40|1744.6|1728.6|1745.11|1729.11|1745.16|1729.16|1744.6|1728.6|9
1641122400000|2022-01-02 11:20:00|1745.19|1729.19|1745.34|1729.34|1745.34|1729.34|1745.19|1729.19|2
1641122430000|2022-01-02 11:20:30|1745.35|1729.35|1746.31|1730.31|1746.31|1730.31|1745.35|1729.35|8
1641122440000|2022-01-02 11:20:40|1746.32|1730.32|1746.13|1730.13|1746.32|1730.32|1746.13|1730.13|3
1641122450000|2022-01-02 11:20:50|1746.32|1730.32|1746.32|1730.32|1746.32|1730.32|1746.32|1730.32|1
1641122460000|2022-01-02 11:21:00|1746.51|1730.51|1746.51|1730.51|1746.51|1730.51|1746.51|1730.51|1
1641122470000|2022-01-02 11:21:10|1746.52|1730.52|1746.67|1730.67|1746.67|1730.67|1746.52|1730.52|4
1641122480000|2022-01-02 11:21:20|1746.95|1730.95|1747.36|1731.36|1747.36|1731.36|1746.95|1730.95|5
1641122490000|2022-01-02 11:21:30|1747.35|1731.35|1747.9|1731.9|1747.9|1731.9|1747.34|1731.34|8
1641122500000|2022-01-02 11:21:40|1747.88|1731.88|1747.68|1731.68|1748.29|1732.29|1747.68|1731.68|11
1641122510000|2022-01-02 11:21:50|1747.53|1731.53|1747.52|1731.52|1747.53|1731.53|1747.52|1731.52|2
1641122520000|2022-01-02 11:22:00|1747.51|1731.51|1747.36|1731.36|1747.51|1731.51|1747.36|1731.36|2
1641122530000|2022-01-02 11:22:10|1747.31|1731.31|1747.36|1731.36|1747.5|1731.5|1747.25|1731.25|5
1641122540000|2022-01-02 11:22:20|1747.5|1731.5|1747.52|1731.52|1747.54|1731.54|1747.5|1731.5|8
1641122550000|2022-01-02 11:22:30|1747.54|1731.54|1747.53|1731.53|1747.54|1731.54|1747.53|1731.53|2
1641122560000|2022-01-02 11:22:40|1747.54|1731.54|1747.54|1731.54|1747.54|1731.54|1747.54|1731.54|1
1641122570000|2022-01-02 11:22:50|1747.7|1731.7|1747.67|1731.67|1747.7|1731.7|1747.67|1731.67|2
1641122580000|2022-01-02 11:23:00|1747.71|1731.71|1747.71|1731.71|1747.71|1731.71|1747.71|1731.71|1
1641122590000|2022-01-02 11:23:10|1747.89|1731.89|1747.72|1731.72|1748.1|1732.1|1747.72|1731.72|4
1641122600000|2022-01-02 11:23:20|1747.7|1731.7|1747.53|1731.53|1747.7|1731.7|1747.53|1731.53|2
1641122610000|2022-01-02 11:23:30|1747.54|1731.54|1747.51|1731.51|1747.54|1731.54|1747.51|1731.51|2
1641122650000|2022-01-02 11:24:10|1747.47|1731.47|1747.45|1731.45|1747.47|1731.47|1747.24|1731.24|4
1641122660000|2022-01-02 11:24:20|1747.24|1731.24|1746.55|1730.55|1747.45|1731.45|1746.55|1730.55|9
1641122670000|2022-01-02 11:24:30|1746.66|1730.66|1746.25|1730.25|1746.66|1730.66|1746.25|1730.25|5
1641122680000|2022-01-02 11:24:40|1746.41|1730.41|1746.41|1730.41|1746.41|1730.41|1746.41|1730.41|1
1641122690000|2022-01-02 11:24:50|1746.25|1730.25|1745.97|1729.97|1746.43|1730.43|1745.97|1729.97|9
1641122700000|2022-01-02 11:25:00|1745.7|1729.7|1746|1730|1746|1730|1745.7|1729.7|5
1641122710000|2022-01-02 11:25:10|1746.1|1730.1|1746.1|1730.1|1746.2|1730.2|1745.86|1729.86|8
1641122720000|2022-01-02 11:25:20|1746.11|1730.11|1746.11|1730.11|1746.11|1730.11|1746.11|1730.11|1
1641122730000|2022-01-02 11:25:30|1746.02|1730.02|1746.07|1730.07|1746.07|1730.07|1746.02|1730.02|2
1641122740000|2022-01-02 11:25:40|1746.02|1730.02|1746.07|1730.07|1746.07|1730.07|1746.02|1730.02|2
1641122750000|2022-01-02 11:25:50|1746.22|1730.22|1746.22|1730.22|1746.22|1730.22|1746.22|1730.22|1
1641122760000|2022-01-02 11:26:00|1746.21|1730.21|1746.2|1730.2|1746.21|1730.21|1746.2|1730.2|2
1641122770000|2022-01-02 11:26:10|1746.26|1730.26|1746.26|1730.26|1746.26|1730.26|1746.26|1730.26|1
1641122780000|2022-01-02 11:26:20|1746.16|1730.16|1747.62|1731.62|1747.62|1731.62|1745.97|1729.97|9
1641122790000|2022-01-02 11:26:30|1747.54|1731.54|1747.43|1731.43|1747.57|1731.57|1747.34|1731.34|6
1641122800000|2022-01-02 11:26:40|1747.86|1731.86|1747.99|1731.99|1747.99|1731.99|1747.67|1731.67|3
1641122810000|2022-01-02 11:26:50|1747.86|1731.86|1747.7|1731.7|1747.96|1731.96|1747.59|1731.59|10
1641122820000|2022-01-02 11:27:00|1747.61|1731.61|1747.61|1731.61|1747.61|1731.61|1747.61|1731.61|1
1641122830000|2022-01-02 11:27:10|1747.64|1731.64|1747.64|1731.64|1747.64|1731.64|1747.64|1731.64|1
1641122840000|2022-01-02 11:27:20|1747.65|1731.65|1747.57|1731.57|1747.65|1731.65|1747.57|1731.57|2
1641122850000|2022-01-02 11:27:30|1747.53|1731.53|1747.57|1731.57|1747.57|1731.57|1747.52|1731.52|5
1641122860000|2022-01-02 11:27:40|1747.58|1731.58|1747.58|1731.58|1747.58|1731.58|1747.58|1731.58|1
1641122870000|2022-01-02 11:27:50|1747.52|1731.52|1747.58|1731.58|1747.58|1731.58|1747.52|1731.52|6
1641122880000|2022-01-02 11:28:00|1747.59|1731.59|1747.59|1731.59|1747.59|1731.59|1747.59|1731.59|1
1641122910000|2022-01-02 11:28:30|1747.5|1731.5|1746.99|1730.99|1747.5|1731.5|1746.99|1730.99|2
1641122930000|2022-01-02 11:28:50|1746.96|1730.96|1746.96|1730.96|1746.96|1730.96|1746.96|1730.96|1
1641122940000|2022-01-02 11:29:00|1747.04|1731.04|1747.04|1731.04|1747.04|1731.04|1747.04|1731.04|1
1641122960000|2022-01-02 11:29:20|1746.94|1730.94|1747.45|1731.45|1747.45|1731.45|1746.94|1730.94|4
1641122970000|2022-01-02 11:29:30|1747.23|1731.23|1747.55|1731.55|1747.55|1731.55|1747.23|1731.23|3
1641122990000|2022-01-02 11:29:50|1747.54|1731.54|1747.54|1731.54|1747.54|1731.54|1747.54|1731.54|1
1641123000000|2022-01-02 11:30:00|1747.6|1731.6|1747.79|1731.79|1747.79|1731.79|1747.6|1731.6|3
1641123010000|2022-01-02 11:30:10|1747.89|1731.89|1747.94|1731.94|1748.15|1732.15|1747.89|1731.89|4
1641123020000|2022-01-02 11:30:20|1748.23|1732.23|1749.45|1733.45|1749.53|1733.53|1748.23|1732.23|12
1641123030000|2022-01-02 11:30:30|1749.53|1733.53|1749.5|1733.5|1749.53|1733.53|1749.1|1733.1|16
1641123040000|2022-01-02 11:30:40|1749.28|1733.28|1748.93|1732.93|1749.28|1733.28|1748.82|1732.82|9
1641123050000|2022-01-02 11:30:50|1748.94|1732.94|1748.09|1732.09|1748.94|1732.94|1748.09|1732.09|6
1641123060000|2022-01-02 11:31:00|1748.13|1732.13|1748.34|1732.34|1748.34|1732.34|1748.11|1732.11|5
1641123070000|2022-01-02 11:31:10|1748.4|1732.4|1748.7|1732.7|1748.7|1732.7|1748.4|1732.4|5
1641123080000|2022-01-02 11:31:20|1748.56|1732.56|1748.49|1732.49|1748.56|1732.56|1748.49|1732.49|3
1641123100000|2022-01-02 11:31:40|1748.5|1732.5|1748.6|1732.6|1748.6|1732.6|1748.5|1732.5|2
1641123110000|2022-01-02 11:31:50|1748.54|1732.54|1748.96|1732.96|1748.96|1732.96|1748.54|1732.54|4
1641123120000|2022-01-02 11:32:00|1748.99|1732.99|1749.16|1733.16|1749.16|1733.16|1748.99|1732.99|3
1641123130000|2022-01-02 11:32:10|1749.1|1733.1|1749.24|1733.24|1749.24|1733.24|1748.79|1732.79|7
1641123150000|2022-01-02 11:32:30|1749.28|1733.28|1749.56|1733.56|1749.56|1733.56|1749.28|1733.28|7
1641123160000|2022-01-02 11:32:40|1749.55|1733.55|1749.55|1733.55|1749.55|1733.55|1749.55|1733.55|1
1641123170000|2022-01-02 11:32:50|1749.5|1733.5|1749.5|1733.5|1749.5|1733.5|1749.5|1733.5|1
1641123180000|2022-01-02 11:33:00|1749.52|1733.52|1749.51|1733.51|1749.52|1733.52|1749.51|1733.51|2
1641123190000|2022-01-02 11:33:10|1749.65|1733.65|1749.65|1733.65|1749.65|1733.65|1749.65|1733.65|1
1641123210000|2022-01-02 11:33:30|1749.64|1733.64|1749.79|1733.79|1749.79|1733.79|1749.64|1733.64|2
1641123220000|2022-01-02 11:33:40|1749.73|1733.73|1749.73|1733.73|1749.73|1733.73|1749.73|1733.73|1
1641123230000|2022-01-02 11:33:50|1749.78|1733.78|1749.79|1733.79|1749.79|1733.79|1749.78|1733.78|2
1641123240000|2022-01-02 11:34:00|1749.63|1733.63|1749.62|1733.62|1749.63|1733.63|1749.62|1733.62|2
1641123250000|2022-01-02 11:34:10|1749.7|1733.7|1749.7|1733.7|1749.7|1733.7|1749.7|1733.7|1
1641123260000|2022-01-02 11:34:20|1749.74|1733.74|1749.74|1733.74|1749.74|1733.74|1749.74|1733.74|1
1641123270000|2022-01-02 11:34:30|1749.78|1733.78|1749.74|1733.74|1749.78|1733.78|1749.74|1733.74|2
1641123280000|2022-01-02 11:34:40|1749.63|1733.63|1749.17|1733.17|1749.63|1733.63|1749.17|1733.17|3
1641123290000|2022-01-02 11:34:50|1748.97|1732.97|1748.82|1732.82|1748.97|1732.97|1748.82|1732.82|3
1641123300000|2022-01-02 11:35:00|1748.75|1732.75|1748.69|1732.69|1748.75|1732.75|1748.68|1732.68|3
1641123310000|2022-01-02 11:35:10|1748.58|1732.58|1747.83|1731.83|1748.58|1732.58|1747.83|1731.83|7
1641123320000|2022-01-02 11:35:20|1747.6|1731.6|1747.09|1731.09|1747.63|1731.63|1747.09|1731.09|5
1641123330000|2022-01-02 11:35:30|1747|1731|1746.86|1730.86|1747|1731|1746.85|1730.85|5
1641123340000|2022-01-02 11:35:40|1747.01|1731.01|1747.47|1731.47|1747.5|1731.5|1747.01|1731.01|4
1641123350000|2022-01-02 11:35:50|1747.5|1731.5|1747.51|1731.51|1747.56|1731.56|1747.5|1731.5|5
1641123360000|2022-01-02 11:36:00|1747.52|1731.52|1747.58|1731.58|1747.58|1731.58|1747.51|1731.51|3
1641123370000|2022-01-02 11:36:10|1747.55|1731.55|1747.72|1731.72|1747.72|1731.72|1747.55|1731.55|2
1641123380000|2022-01-02 11:36:20|1748.27|1732.27|1748.38|1732.38|1748.38|1732.38|1747.72|1731.72|9
1641123390000|2022-01-02 11:36:30|1748.55|1732.55|1748.55|1732.55|1748.55|1732.55|1748.55|1732.55|1
1641123410000|2022-01-02 11:36:50|1748.5|1732.5|1748.51|1732.51|1748.51|1732.51|1748.5|1732.5|2
1641123420000|2022-01-02 11:37:00|1748.43|1732.43|1749.08|1733.08|1749.08|1733.08|1748.41|1732.41|6
1641123430000|2022-01-02 11:37:10|1749.34|1733.34|1749.57|1733.57|1749.57|1733.57|1749.34|1733.34|2
1641123440000|2022-01-02 11:37:20|1749.58|1733.58|1749.59|1733.59|1749.59|1733.59|1749.58|1733.58|2
1641123450000|2022-01-02 11:37:30|1749.53|1733.53|1749.53|1733.53|1749.53|1733.53|1749.53|1733.53|1
1641123460000|2022-01-02 11:37:40|1749.51|1733.51|1748.69|1732.69|1749.51|1733.51|1748.69|1732.69|4
1641123470000|2022-01-02 11:37:50|1748.74|1732.74|1748.81|1732.81|1748.88|1732.88|1748.74|1732.74|6
1641123480000|2022-01-02 11:38:00|1748.76|1732.76|1748.41|1732.41|1748.76|1732.76|1748.41|1732.41|5
1641123490000|2022-01-02 11:38:10|1748.26|1732.26|1748.47|1732.47|1748.47|1732.47|1748.26|1732.26|3
1641123500000|2022-01-02 11:38:20|1748.29|1732.29|1748.5|1732.5|1748.5|1732.5|1748.29|1732.29|3
1641123510000|2022-01-02 11:38:30|1748.57|1732.57|1748.44|1732.44|1748.57|1732.57|1748.44|1732.44|19
1641123520000|2022-01-02 11:38:40|1748.57|1732.57|1748.52|1732.52|1748.57|1732.57|1748.44|1732.44|12
1641123540000|2022-01-02 11:39:00|1748.62|1732.62|1748.61|1732.61|1748.62|1732.62|1748.52|1732.52|5
1641123550000|2022-01-02 11:39:10|1748.89|1732.89|1748.61|1732.61|1748.89|1732.89|1748.61|1732.61|2
1641123580000|2022-01-02 11:39:40|1748.59|1732.59|1748.59|1732.59|1748.59|1732.59|1748.59|1732.59|1
1641123600000|2022-01-02 11:40:00|1748.58|1732.58|1748.58|1732.58|1748.58|1732.58|1748.58|1732.58|1
1641123630000|2022-01-02 11:40:30|1748.59|1732.59|1748.59|1732.59|1748.59|1732.59|1748.59|1732.59|1
1641123640000|2022-01-02 11:40:40|1748.54|1732.54|1748.5|1732.5|1748.54|1732.54|1748.5|1732.5|3
1641123650000|2022-01-02 11:40:50|1748.36|1732.36|1748.01|1732.01|1748.36|1732.36|1748.01|1732.01|2
1641123660000|2022-01-02 11:41:00|1747.68|1731.68|1747.68|1731.68|1747.68|1731.68|1747.68|1731.68|1
1641123730000|2022-01-02 11:42:10|1747.71|1731.71|1747.71|1731.71|1747.71|1731.71|1747.71|1731.71|1
1641123750000|2022-01-02 11:42:30|1747.92|1731.92|1747.92|1731.92|1747.92|1731.92|1747.92|1731.92|1
1641123760000|2022-01-02 11:42:40|1747.79|1731.79|1747.79|1731.79|1747.79|1731.79|1747.79|1731.79|1
1641123770000|2022-01-02 11:42:50|1747.82|1731.82|1747.82|1731.82|1747.82|1731.82|1747.82|1731.82|1
1641123780000|2022-01-02 11:43:00|1747.57|1731.57|1747.57|1731.57|1747.57|1731.57|1747.57|1731.57|1
1641123790000|2022-01-02 11:43:10|1747.5|1731.5|1746.89|1730.89|1747.5|1731.5|1746.89|1730.89|3
1641123800000|2022-01-02 11:43:20|1746.64|1730.64|1746.73|1730.73|1746.73|1730.73|1746.64|1730.64|2
1641123810000|2022-01-02 11:43:30|1746.76|1730.76|1746.76|1730.76|1746.76|1730.76|1746.76|1730.76|1
1641123830000|2022-01-02 11:43:50|1746.78|1730.78|1746.77|1730.77|1746.78|1730.78|1746.77|1730.77|2
1641123840000|2022-01-02 11:44:00|1746.78|1730.78|1746.78|1730.78|1746.78|1730.78|1746.78|1730.78|1
1641123850000|2022-01-02 11:44:10|1746.77|1730.77|1746.77|1730.77|1746.77|1730.77|1746.77|1730.77|1
1641123860000|2022-01-02 11:44:20|1746.78|1730.78|1746.6|1730.6|1746.78|1730.78|1746.6|1730.6|2
1641123890000|2022-01-02 11:44:50|1746.57|1730.57|1745.6|1729.6|1746.57|1730.57|1745.48|1729.48|5
1641123900000|2022-01-02 11:45:00|1745.67|1729.67|1744.52|1728.52|1745.67|1729.67|1744.52|1728.52|5
1641123910000|2022-01-02 11:45:10|1744.53|1728.53|1744.53|1728.53|1744.53|1728.53|1744.53|1728.53|1
1641123920000|2022-01-02 11:45:20|1744.52|1728.52|1744.52|1728.52|1744.52|1728.52|1744.52|1728.52|1
1641123940000|2022-01-02 11:45:40|1744.53|1728.53|1745.31|1729.31|1745.31|1729.31|1744.53|1728.53|7
1641123950000|2022-01-02 11:45:50|1745.26|1729.26|1745.32|1729.32|1745.32|1729.32|1745.26|1729.26|2
1641123960000|2022-01-02 11:46:00|1745.42|1729.42|1745.77|1729.77|1745.77|1729.77|1745.42|1729.42|2
1641123970000|2022-01-02 11:46:10|1745.72|1729.72|1745.38|1729.38|1745.72|1729.72|1745.38|1729.38|7
1641123980000|2022-01-02 11:46:20|1745.25|1729.25|1744.89|1728.89|1745.25|1729.25|1744.87|1728.87|6
1641123990000|2022-01-02 11:46:30|1744.87|1728.87|1744.87|1728.87|1744.87|1728.87|1744.87|1728.87|1
1641124000000|2022-01-02 11:46:40|1744.96|1728.96|1744.89|1728.89|1745.1|1729.1|1744.89|1728.89|5
1641124010000|2022-01-02 11:46:50|1744.87|1728.87|1744.89|1728.89|1744.89|1728.89|1744.87|1728.87|2
1641124020000|2022-01-02 11:47:00|1744.72|1728.72|1744.72|1728.72|1744.72|1728.72|1744.72|1728.72|1
1641124030000|2022-01-02 11:47:10|1744.67|1728.67|1744.45|1728.45|1744.7|1728.7|1744.45|1728.45|3
1641124040000|2022-01-02 11:47:20|1744.38|1728.38|1744.54|1728.54|1744.62|1728.62|1744.38|1728.38|6
1641124050000|2022-01-02 11:47:30|1744.23|1728.23|1744.11|1728.11|1744.23|1728.23|1744.11|1728.11|2
1641124060000|2022-01-02 11:47:40|1744.16|1728.16|1744.11|1728.11|1744.23|1728.23|1744.11|1728.11|3
1641124070000|2022-01-02 11:47:50|1744.16|1728.16|1744.52|1728.52|1744.52|1728.52|1744.16|1728.16|4
1641124080000|2022-01-02 11:48:00|1744.67|1728.67|1744.8|1728.8|1744.8|1728.8|1744.67|1728.67|2
1641124090000|2022-01-02 11:48:10|1744.85|1728.85|1744.85|1728.85|1744.85|1728.85|1744.85|1728.85|1
1641124100000|2022-01-02 11:48:20|1744.72|1728.72|1744.52|1728.52|1744.72|1728.72|1744.52|1728.52|2
1641124110000|2022-01-02 11:48:30|1744.65|1728.65|1744.52|1728.52|1744.65|1728.65|1744.52|1728.52|2
1641124120000|2022-01-02 11:48:40|1744.49|1728.49|1744.52|1728.52|1744.52|1728.52|1744.35|1728.35|6
1641124130000|2022-01-02 11:48:50|1744.42|1728.42|1744.51|1728.51|1744.52|1728.52|1744.2|1728.2|10
1641124140000|2022-01-02 11:49:00|1744.53|1728.53|1744.73|1728.73|1744.73|1728.73|1744.53|1728.53|7
1641124150000|2022-01-02 11:49:10|1744.76|1728.76|1744.76|1728.76|1744.76|1728.76|1744.76|1728.76|1
1641124180000|2022-01-02 11:49:40|1744.7|1728.7|1744.7|1728.7|1744.7|1728.7|1744.7|1728.7|1
1641124190000|2022-01-02 11:49:50|1744.63|1728.63|1744.52|1728.52|1744.63|1728.63|1744.52|1728.52|2
1641124200000|2022-01-02 11:50:00|1744.51|1728.51|1744.51|1728.51|1744.51|1728.51|1744.51|1728.51|1
1641124210000|2022-01-02 11:50:10|1744.52|1728.52|1744.53|1728.53|1744.83|1728.83|1744.52|1728.52|9
1641124230000|2022-01-02 11:50:30|1744.56|1728.56|1744.75|1728.75|1744.75|1728.75|1744.56|1728.56|2
1641124240000|2022-01-02 11:50:40|1744.98|1728.98|1745.2|1729.2|1745.2|1729.2|1744.98|1728.98|4
1641124250000|2022-01-02 11:50:50|1744.98|1728.98|1744.58|1728.58|1744.98|1728.98|1744.58|1728.58|4
1641124260000|2022-01-02 11:51:00|1744.53|1728.53|1744.53|1728.53|1744.53|1728.53|1744.53|1728.53|1
1641124280000|2022-01-02 11:51:20|1744.59|1728.59|1744.62|1728.62|1744.62|1728.62|1744.59|1728.59|2
1641124290000|2022-01-02 11:51:30|1744.59|1728.59|1744.59|1728.59|1744.59|1728.59|1744.59|1728.59|1
1641124300000|2022-01-02 11:51:40|1744.58|1728.58|1744.58|1728.58|1744.58|1728.58|1744.58|1728.58|1
1641124330000|2022-01-02 11:52:10|1744.5|1728.5|1744.1|1728.1|1744.5|1728.5|1744.1|1728.1|6
1641124340000|2022-01-02 11:52:20|1744.11|1728.11|1744.11|1728.11|1744.11|1728.11|1744.1|1728.1|3
1641124350000|2022-01-02 11:52:30|1744.1|1728.1|1744.1|1728.1|1744.42|1728.42|1744.1|1728.1|8
1641124360000|2022-01-02 11:52:40|1744.11|1728.11|1744.11|1728.11|1744.11|1728.11|1744.11|1728.11|1
1641124370000|2022-01-02 11:52:50|1744.1|1728.1|1743.97|1727.97|1744.11|1728.11|1743.93|1727.93|4
1641124380000|2022-01-02 11:53:00|1744.16|1728.16|1744.45|1728.45|1744.45|1728.45|1744.16|1728.16|4
1641124390000|2022-01-02 11:53:10|1744.64|1728.64|1744.77|1728.77|1744.8|1728.8|1744.64|1728.64|6
1641124410000|2022-01-02 11:53:30|1744.7|1728.7|1744.7|1728.7|1744.7|1728.7|1744.7|1728.7|1
1641124430000|2022-01-02 11:53:50|1744.61|1728.61|1744.61|1728.61|1744.61|1728.61|1744.61|1728.61|1
1641124440000|2022-01-02 11:54:00|1744.7|1728.7|1744.7|1728.7|1744.7|1728.7|1744.7|1728.7|1
1641124450000|2022-01-02 11:54:10|1744.71|1728.71|1744.71|1728.71|1744.71|1728.71|1744.71|1728.71|1
1641124480000|2022-01-02 11:54:40|1744.85|1728.85|1745.35|1729.35|1745.35|1729.35|1744.85|1728.85|6
1641124490000|2022-01-02 11:54:50|1745.16|1729.16|1743.55|1727.55|1745.16|1729.16|1743.5|1727.5|5
1641124500000|2022-01-02 11:55:00|1743.57|1727.57|1744.08|1728.08|1744.21|1728.21|1743.57|1727.57|10
1641124520000|2022-01-02 11:55:20|1744.21|1728.21|1744.35|1728.35|1744.35|1728.35|1744.1|1728.1|3
1641124560000|2022-01-02 11:56:00|1744.24|1728.24|1744.24|1728.24|1744.24|1728.24|1744.24|1728.24|1
1641124570000|2022-01-02 11:56:10|1744.28|1728.28|1744.28|1728.28|1744.28|1728.28|1744.28|1728.28|1
1641124580000|2022-01-02 11:56:20|1744.26|1728.26|1744.43|1728.43|1744.43|1728.43|1744.06|1728.06|5
1641124590000|2022-01-02 11:56:30|1744.49|1728.49|1744.54|1728.54|1744.54|1728.54|1744.49|1728.49|2
1641124600000|2022-01-02 11:56:40|1744.58|1728.58|1744.56|1728.56|1744.58|1728.58|1744.56|1728.56|2
1641124620000|2022-01-02 11:57:00|1744.62|1728.62|1744.62|1728.62|1744.62|1728.62|1744.62|1728.62|1
1641124640000|2022-01-02 11:57:20|1744.69|1728.69|1744.69|1728.69|1744.69|1728.69|1744.69|1728.69|1
1641124680000|2022-01-02 11:58:00|1744.6|1728.6|1744.6|1728.6|1744.6|1728.6|1744.6|1728.6|1
1641124730000|2022-01-02 11:58:50|1744.53|1728.53|1744.53|1728.53|1744.53|1728.53|1744.53|1728.53|1
1641124740000|2022-01-02 11:59:00|1744.52|1728.52|1744.52|1728.52|1744.52|1728.52|1744.52|1728.52|1
1641124780000|2022-01-02 11:59:40|1744.5|1728.5|1743.8|1727.8|1744.5|1728.5|1743.8|1727.8|6
1641124790000|2022-01-02 11:59:50|1743.85|1727.85|1743.64|1727.64|1743.85|1727.85|1743.63|1727.63|3
1641124800000|2022-01-02 12:00:00|1743.59|1727.59|1743.61|1727.61|1743.61|1727.61|1743.55|1727.55|3
1641124830000|2022-01-02 12:00:30|1743.55|1727.55|1743.55|1727.55|1743.55|1727.55|1743.55|1727.55|1
1641124840000|2022-01-02 12:00:40|1743.64|1727.64|1743.41|1727.41|1743.64|1727.64|1743.41|1727.41|4
1641124850000|2022-01-02 12:00:50|1743.4|1727.4|1743.43|1727.43|1743.43|1727.43|1743.4|1727.4|2
1641124860000|2022-01-02 12:01:00|1743.42|1727.42|1743.7|1727.7|1743.7|1727.7|1743.4|1727.4|5
1641124880000|2022-01-02 12:01:20|1743.84|1727.84|1743.84|1727.84|1743.9|1727.9|1743.7|1727.7|6
1641124890000|2022-01-02 12:01:30|1743.9|1727.9|1744.41|1728.41|1744.59|1728.59|1743.9|1727.9|8
1641124910000|2022-01-02 12:01:50|1744.55|1728.55|1744.55|1728.55|1744.55|1728.55|1744.55|1728.55|1
1641124920000|2022-01-02 12:02:00|1744.72|1728.72|1744.53|1728.53|1744.83|1728.83|1744.53|1728.53|5
1641124930000|2022-01-02 12:02:10|1744.52|1728.52|1744.52|1728.52|1744.52|1728.52|1744.52|1728.52|1
1641124960000|2022-01-02 12:02:40|1744.49|1728.49|1744.5|1728.5|1744.5|1728.5|1744.29|1728.29|4
1641124970000|2022-01-02 12:02:50|1744.28|1728.28|1741.69|1725.69|1744.28|1728.28|1741.69|1725.69|12
1641124980000|2022-01-02 12:03:00|1741.07|1725.07|1741.39|1725.39|1741.39|1725.39|1740.84|1724.84|13
1641124990000|2022-01-02 12:03:10|1741.12|1725.12|1740.99|1724.99|1741.12|1725.12|1740.86|1724.86|9
1641125000000|2022-01-02 12:03:20|1740.9|1724.9|1740.93|1724.93|1741.29|1725.29|1740.57|1724.57|10
1641125010000|2022-01-02 12:03:30|1740.87|1724.87|1740.58|1724.58|1740.87|1724.87|1740.56|1724.56|7
1641125020000|2022-01-02 12:03:40|1740.52|1724.52|1740.73|1724.73|1740.73|1724.73|1740.52|1724.52|8
1641125030000|2022-01-02 12:03:50|1740.68|1724.68|1740.82|1724.82|1741.15|1725.15|1740.54|1724.54|10
1641125040000|2022-01-02 12:04:00|1740.64|1724.64|1740.77|1724.77|1741.06|1725.06|1740.64|1724.64|8
1641125050000|2022-01-02 12:04:10|1740.68|1724.68|1740.45|1724.45|1740.77|1724.77|1740.45|1724.45|5
1641125060000|2022-01-02 12:04:20|1740.22|1724.22|1738.9|1722.9|1740.22|1724.22|1738.9|1722.9|6
1641125070000|2022-01-02 12:04:30|1738.72|1722.72|1738.38|1722.38|1738.74|1722.74|1738.37|1722.37|9
1641125080000|2022-01-02 12:04:40|1738.11|1722.11|1736.81|1720.81|1738.11|1722.11|1736.81|1720.81|11
1641125090000|2022-01-02 12:04:50|1736.74|1720.74|1736.87|1720.87|1737.03|1721.03|1736.73|1720.73|8
1641125100000|2022-01-02 12:05:00|1736.95|1720.95|1736.89|1720.89|1736.95|1720.95|1736.87|1720.87|6
1641125110000|2022-01-02 12:05:10|1736.82|1720.82|1736.92|1720.92|1736.99|1720.99|1736.82|1720.82|5
1641125120000|2022-01-02 12:05:20|1736.72|1720.72|1736.72|1720.72|1736.72|1720.72|1736.72|1720.72|1
1641125130000|2022-01-02 12:05:30|1736.77|1720.77|1736.5|1720.5|1736.8|1720.8|1736.5|1720.5|8
1641125140000|2022-01-02 12:05:40|1736.6|1720.6|1736.52|1720.52|1736.61|1720.61|1736.41|1720.41|5
1641125150000|2022-01-02 12:05:50|1736.43|1720.43|1736.48|1720.48|1736.83|1720.83|1736.4|1720.4|10
1641125160000|2022-01-02 12:06:00|1736.4|1720.4|1736.51|1720.51|1736.61|1720.61|1736.37|1720.37|6
1641125170000|2022-01-02 12:06:10|1736.57|1720.57|1736.57|1720.57|1736.57|1720.57|1736.46|1720.46|3
1641125180000|2022-01-02 12:06:20|1736.67|1720.67|1736.85|1720.85|1736.85|1720.85|1736.67|1720.67|4
1641125190000|2022-01-02 12:06:30|1737.04|1721.04|1738.45|1722.45|1738.49|1722.49|1737.04|1721.04|13
1641125200000|2022-01-02 12:06:40|1739.26|1723.26|1739.8|1723.8|1739.8|1723.8|1739.26|1723.26|8
1641125210000|2022-01-02 12:06:50|1739.59|1723.59|1739.42|1723.42|1739.59|1723.59|1739.42|1723.42|4
1641125220000|2022-01-02 12:07:00|1739.31|1723.31|1738.65|1722.65|1739.31|1723.31|1738.65|1722.65|6
1641125230000|2022-01-02 12:07:10|1738.66|1722.66|1736.89|1720.89|1738.66|1722.66|1736.89|1720.89|10
1641125240000|2022-01-02 12:07:20|1736.96|1720.96|1736.61|1720.61|1736.96|1720.96|1736.61|1720.61|3
1641125250000|2022-01-02 12:07:30|1736.78|1720.78|1737.25|1721.25|1737.31|1721.31|1736.78|1720.78|3
1641125270000|2022-01-02 12:07:50|1737.58|1721.58|1737.88|1721.88|1737.92|1721.92|1737.58|1721.58|4
1641125280000|2022-01-02 12:08:00|1737.9|1721.9|1737.66|1721.66|1737.9|1721.9|1737.66|1721.66|5
1641125290000|2022-01-02 12:08:10|1737.64|1721.64|1738.11|1722.11|1738.11|1722.11|1737.64|1721.64|6
1641125300000|2022-01-02 12:08:20|1738.17|1722.17|1735.76|1719.76|1738.17|1722.17|1735.76|1719.76|7
1641125310000|2022-01-02 12:08:30|1735.77|1719.77|1735.77|1719.77|1735.77|1719.77|1735.77|1719.77|1
1641125320000|2022-01-02 12:08:40|1735.72|1719.72|1735.74|1719.74|1735.74|1719.74|1735.72|1719.72|2
1641125330000|2022-01-02 12:08:50|1735.92|1719.92|1736.65|1720.65|1736.65|1720.65|1735.92|1719.92|4
1641125340000|2022-01-02 12:09:00|1736.83|1720.83|1737.07|1721.07|1737.67|1721.67|1736.83|1720.83|13
1641125350000|2022-01-02 12:09:10|1737.02|1721.02|1737.6|1721.6|1737.6|1721.6|1737.02|1721.02|10
1641125360000|2022-01-02 12:09:20|1737.49|1721.49|1737.08|1721.08|1737.49|1721.49|1736.96|1720.96|9
1641125370000|2022-01-02 12:09:30|1737.33|1721.33|1737.41|1721.41|1737.41|1721.41|1737.33|1721.33|2
1641125390000|2022-01-02 12:09:50|1737.49|1721.49|1738.13|1722.13|1738.13|1722.13|1737.49|1721.49|5
1641125400000|2022-01-02 12:10:00|1738.35|1722.35|1738.42|1722.42|1738.47|1722.47|1738.35|1722.35|3
1641125410000|2022-01-02 12:10:10|1738.48|1722.48|1738.76|1722.76|1738.76|1722.76|1738.48|1722.48|7
1641125430000|2022-01-02 12:10:30|1738.63|1722.63|1738.82|1722.82|1738.82|1722.82|1738.56|1722.56|6
1641125450000|2022-01-02 12:10:50|1738.79|1722.79|1738.79|1722.79|1738.79|1722.79|1738.65|1722.65|3
1641125460000|2022-01-02 12:11:00|1738.62|1722.62|1738.62|1722.62|1738.62|1722.62|1738.62|1722.62|1
1641125470000|2022-01-02 12:11:10|1738.61|1722.61|1737.51|1721.51|1738.61|1722.61|1737.51|1721.51|7
1641125490000|2022-01-02 12:11:30|1737.5|1721.5|1737.5|1721.5|1737.5|1721.5|1737.5|1721.5|1
1641125510000|2022-01-02 12:11:50|1737.64|1721.64|1738.13|1722.13|1738.13|1722.13|1737.64|1721.64|6
1641125520000|2022-01-02 12:12:00|1738.29|1722.29|1738.44|1722.44|1738.54|1722.54|1738.21|1722.21|6
1641125550000|2022-01-02 12:12:30|1738.34|1722.34|1737.98|1721.98|1738.34|1722.34|1737.86|1721.86|7
1641125560000|2022-01-02 12:12:40|1738.2|1722.2|1738.2|1722.2|1738.2|1722.2|1737.98|1721.98|3
1641125570000|2022-01-02 12:12:50|1737.98|1721.98|1737.82|1721.82|1738.15|1722.15|1737.82|1721.82|11
1641125580000|2022-01-02 12:13:00|1737.61|1721.61|1737.69|1721.69|1737.69|1721.69|1737.61|1721.61|8
1641125590000|2022-01-02 12:13:10|1737.68|1721.68|1737.62|1721.62|1737.7|1721.7|1737.62|1721.62|3
1641125600000|2022-01-02 12:13:20|1737.7|1721.7|1737.7|1721.7|1737.89|1721.89|1737.62|1721.62|14
1641125610000|2022-01-02 12:13:30|1737.62|1721.62|1737.85|1721.85|1737.89|1721.89|1737.62|1721.62|8
1641125620000|2022-01-02 12:13:40|1737.73|1721.73|1737.8|1721.8|1737.88|1721.88|1737.73|1721.73|8
1641125630000|2022-01-02 12:13:50|1737.73|1721.73|1737.77|1721.77|1737.88|1721.88|1737.73|1721.73|11
1641125640000|2022-01-02 12:14:00|1737.84|1721.84|1738.12|1722.12|1738.12|1722.12|1737.77|1721.77|4
1641125650000|2022-01-02 12:14:10|1737.84|1721.84|1737.84|1721.84|1738.12|1722.12|1737.77|1721.77|8
1641125660000|2022-01-02 12:14:20|1737.77|1721.77|1737.75|1721.75|1738.12|1722.12|1737.71|1721.71|8
1641125670000|2022-01-02 12:14:30|1737.88|1721.88|1738.55|1722.55|1738.71|1722.71|1737.75|1721.75|12
1641125680000|2022-01-02 12:14:40|1738.59|1722.59|1738.74|1722.74|1738.74|1722.74|1738.59|1722.59|4
1641125690000|2022-01-02 12:14:50|1738.7|1722.7|1738.7|1722.7|1738.7|1722.7|1738.7|1722.7|1
1641125700000|2022-01-02 12:15:00|1738.75|1722.75|1738.85|1722.85|1738.93|1722.93|1738.75|1722.75|5
1641125710000|2022-01-02 12:15:10|1738.93|1722.93|1738.97|1722.97|1739.27|1723.27|1738.93|1722.93|3
1641125720000|2022-01-02 12:15:20|1738.94|1722.94|1738.94|1722.94|1738.94|1722.94|1738.94|1722.94|1
1641125730000|2022-01-02 12:15:30|1738.87|1722.87|1738.87|1722.87|1738.87|1722.87|1738.87|1722.87|1
1641125740000|2022-01-02 12:15:40|1738.8|1722.8|1738.76|1722.76|1738.95|1722.95|1738.56|1722.56|10
1641125750000|2022-01-02 12:15:50|1738.62|1722.62|1738.02|1722.02|1738.62|1722.62|1738.02|1722.02|6
1641125760000|2022-01-02 12:16:00|1738.06|1722.06|1738.14|1722.14|1738.14|1722.14|1738.06|1722.06|2
1641125770000|2022-01-02 12:16:10|1738.19|1722.19|1738.19|1722.19|1738.19|1722.19|1738.19|1722.19|1
1641125790000|2022-01-02 12:16:30|1738.18|1722.18|1738.32|1722.32|1738.32|1722.32|1738.18|1722.18|3
1641125800000|2022-01-02 12:16:40|1738.43|1722.43|1738.94|1722.94|1738.94|1722.94|1738.43|1722.43|5
1641125810000|2022-01-02 12:16:50|1738.93|1722.93|1738.88|1722.88|1738.93|1722.93|1738.88|1722.88|2
1641125820000|2022-01-02 12:17:00|1738.84|1722.84|1738.8|1722.8|1738.93|1722.93|1738.8|1722.8|5
1641125830000|2022-01-02 12:17:10|1738.56|1722.56|1737.5|1721.5|1738.56|1722.56|1737.5|1721.5|9
1641125840000|2022-01-02 12:17:20|1737.61|1721.61|1738.1|1722.1|1738.1|1722.1|1737.61|1721.61|6
1641125850000|2022-01-02 12:17:30|1738.04|1722.04|1738.1|1722.1|1738.1|1722.1|1738.04|1722.04|2
1641125880000|2022-01-02 12:18:00|1738.5|1722.5|1738.06|1722.06|1738.5|1722.5|1738.06|1722.06|9
1641125890000|2022-01-02 12:18:10|1737.99|1721.99|1738.35|1722.35|1738.35|1722.35|1737.99|1721.99|9
1641125900000|2022-01-02 12:18:20|1738.5|1722.5|1738.45|1722.45|1738.5|1722.5|1738.1|1722.1|7
1641125910000|2022-01-02 12:18:30|1738.49|1722.49|1738.2|1722.2|1738.49|1722.49|1738.2|1722.2|3
1641125920000|2022-01-02 12:18:40|1738.12|1722.12|1737.99|1721.99|1738.2|1722.2|1737.99|1721.99|5
1641125930000|2022-01-02 12:18:50|1738.28|1722.28|1738.28|1722.28|1738.28|1722.28|1737.99|1721.99|3
1641125940000|2022-01-02 12:19:00|1737.99|1721.99|1737.9|1721.9|1738.19|1722.19|1737.81|1721.81|11
1641125950000|2022-01-02 12:19:10|1737.81|1721.81|1737|1721|1737.81|1721.81|1737|1721|13
1641125960000|2022-01-02 12:19:20|1737.12|1721.12|1736.93|1720.93|1737.12|1721.12|1736.93|1720.93|5
1641125970000|2022-01-02 12:19:30|1736.89|1720.89|1736.83|1720.83|1736.89|1720.89|1736.83|1720.83|3
1641125980000|2022-01-02 12:19:40|1736.67|1720.67|1736.63|1720.63|1736.67|1720.67|1736.63|1720.63|3
1641125990000|2022-01-02 12:19:50|1736.83|1720.83|1737.13|1721.13|1737.13|1721.13|1736.83|1720.83|7
1641126000000|2022-01-02 12:20:00|1737.19|1721.19|1737.45|1721.45|1737.45|1721.45|1737.13|1721.13|6
1641126010000|2022-01-02 12:20:10|1737.48|1721.48|1737.33|1721.33|1737.48|1721.48|1737.33|1721.33|3
1641126020000|2022-01-02 12:20:20|1737.25|1721.25|1737.25|1721.25|1737.33|1721.33|1737.25|1721.25|3
1641126030000|2022-01-02 12:20:30|1737.33|1721.33|1737.3|1721.3|1737.33|1721.33|1737.15|1721.15|9
1641126040000|2022-01-02 12:20:40|1737.22|1721.22|1737.3|1721.3|1737.3|1721.3|1737.22|1721.22|2
1641126050000|2022-01-02 12:20:50|1737.22|1721.22|1737.47|1721.47|1737.47|1721.47|1737.22|1721.22|3
1641126060000|2022-01-02 12:21:00|1737.48|1721.48|1737.48|1721.48|1737.48|1721.48|1737.48|1721.48|1
1641126080000|2022-01-02 12:21:20|1737.4|1721.4|1737.25|1721.25|1737.4|1721.4|1737.25|1721.25|3
1641126090000|2022-01-02 12:21:30|1737.07|1721.07|1737.32|1721.32|1737.4|1721.4|1737.07|1721.07|8
1641126100000|2022-01-02 12:21:40|1737.35|1721.35|1737.74|1721.74|1737.74|1721.74|1737.35|1721.35|5
1641126110000|2022-01-02 12:21:50|1737.55|1721.55|1737.5|1721.5|1737.74|1721.74|1737.47|1721.47|12
1641126120000|2022-01-02 12:22:00|1737.55|1721.55|1737.55|1721.55|1737.55|1721.55|1737.48|1721.48|3
1641126130000|2022-01-02 12:22:10|1737.68|1721.68|1738.41|1722.41|1738.5|1722.5|1737.68|1721.68|7
1641126140000|2022-01-02 12:22:20|1738.54|1722.54|1738|1722|1738.54|1722.54|1738|1722|3
1641126150000|2022-01-02 12:22:30|1738.34|1722.34|1737.55|1721.55|1738.34|1722.34|1737.55|1721.55|4
1641126160000|2022-01-02 12:22:40|1737.5|1721.5|1738.38|1722.38|1738.43|1722.43|1737.5|1721.5|14
1641126170000|2022-01-02 12:22:50|1738.35|1722.35|1738.38|1722.38|1738.52|1722.52|1738.35|1722.35|4
1641126180000|2022-01-02 12:23:00|1738.68|1722.68|1738.68|1722.68|1738.84|1722.84|1738.68|1722.68|3
1641126190000|2022-01-02 12:23:10|1738.76|1722.76|1738.58|1722.58|1738.9|1722.9|1738.44|1722.44|11
1641126200000|2022-01-02 12:23:20|1738.52|1722.52|1739.34|1723.34|1739.34|1723.34|1738.52|1722.52|6
1641126210000|2022-01-02 12:23:30|1739.36|1723.36|1739.37|1723.37|1739.37|1723.37|1739.36|1723.36|2
1641126220000|2022-01-02 12:23:40|1739.62|1723.62|1739.62|1723.62|1739.62|1723.62|1739.62|1723.62|1
1641126230000|2022-01-02 12:23:50|1739.71|1723.71|1741.64|1725.64|1741.64|1725.64|1739.66|1723.66|6
1641126240000|2022-01-02 12:24:00|1741.39|1725.39|1742.07|1726.07|1742.3|1726.3|1741.39|1725.39|10
1641126250000|2022-01-02 12:24:10|1742.01|1726.01|1742.5|1726.5|1742.5|1726.5|1742.01|1726.01|9
1641126260000|2022-01-02 12:24:20|1742.53|1726.53|1743.03|1727.03|1743.03|1727.03|1742.53|1726.53|6
1641126270000|2022-01-02 12:24:30|1743.26|1727.26|1743.06|1727.06|1743.39|1727.39|1742.99|1726.99|8
1641126280000|2022-01-02 12:24:40|1743.09|1727.09|1743.13|1727.13|1743.25|1727.25|1743.09|1727.09|4
1641126290000|2022-01-02 12:24:50|1743.26|1727.26|1743.11|1727.11|1743.27|1727.27|1743.11|1727.11|6
1641126300000|2022-01-02 12:25:00|1743.08|1727.08|1741.81|1725.81|1743.11|1727.11|1741.81|1725.81|7
1641126310000|2022-01-02 12:25:10|1741.74|1725.74|1741.53|1725.53|1741.74|1725.74|1741.39|1725.39|4
1641126320000|2022-01-02 12:25:20|1741.39|1725.39|1741.53|1725.53|1741.53|1725.53|1741.39|1725.39|2
1641126330000|2022-01-02 12:25:30|1741.39|1725.39|1741.36|1725.36|1741.53|1725.53|1741.23|1725.23|10
1641126340000|2022-01-02 12:25:40|1741.42|1725.42|1741.42|1725.42|1741.42|1725.42|1741.36|1725.36|3
1641126350000|2022-01-02 12:25:50|1741.36|1725.36|1741.44|1725.44|1741.44|1725.44|1741.23|1725.23|3
1641126360000|2022-01-02 12:26:00|1741.47|1725.47|1740.55|1724.55|1741.47|1725.47|1740.55|1724.55|5
1641126370000|2022-01-02 12:26:10|1740.62|1724.62|1741.01|1725.01|1741.01|1725.01|1740.62|1724.62|7
1641126380000|2022-01-02 12:26:20|1741.08|1725.08|1741.08|1725.08|1741.08|1725.08|1741.08|1725.08|1
1641126390000|2022-01-02 12:26:30|1741.13|1725.13|1741.13|1725.13|1741.31|1725.31|1741.13|1725.13|3
1641126400000|2022-01-02 12:26:40|1741.31|1725.31|1741.12|1725.12|1741.31|1725.31|1741.03|1725.03|9
1641126410000|2022-01-02 12:26:50|1741.05|1725.05|1741.05|1725.05|1741.05|1725.05|1740.92|1724.92|3
1641126420000|2022-01-02 12:27:00|1741.04|1725.04|1741.04|1725.04|1741.04|1725.04|1741.04|1725.04|1
1641126430000|2022-01-02 12:27:10|1741.12|1725.12|1741.29|1725.29|1741.29|1725.29|1741.04|1725.04|4
1641126450000|2022-01-02 12:27:30|1741.48|1725.48|1741.57|1725.57|1741.57|1725.57|1741.48|1725.48|2
1641126460000|2022-01-02 12:27:40|1741.59|1725.59|1742.61|1726.61|1742.74|1726.74|1741.59|1725.59|11
1641126470000|2022-01-02 12:27:50|1742.48|1726.48|1742.45|1726.45|1742.65|1726.65|1742.45|1726.45|6
1641126480000|2022-01-02 12:28:00|1742.59|1726.59|1742.01|1726.01|1742.68|1726.68|1742.01|1726.01|12
1641126490000|2022-01-02 12:28:10|1741.93|1725.93|1741.71|1725.71|1741.93|1725.93|1741.71|1725.71|3
1641126500000|2022-01-02 12:28:20|1741.64|1725.64|1741.45|1725.45|1741.64|1725.64|1741.4|1725.4|6
1641126510000|2022-01-02 12:28:30|1741.5|1725.5|1741.26|1725.26|1741.5|1725.5|1741.17|1725.17|9
1641126520000|2022-01-02 12:28:40|1741.32|1725.32|1741.53|1725.53|1741.53|1725.53|1741.26|1725.26|10
1641126530000|2022-01-02 12:28:50|1741.58|1725.58|1741.8|1725.8|1741.94|1725.94|1741.58|1725.58|5
1641126550000|2022-01-02 12:29:10|1741.87|1725.87|1742.9|1726.9|1742.9|1726.9|1741.87|1725.87|7
1641126560000|2022-01-02 12:29:20|1743|1727|1742.64|1726.64|1743.03|1727.03|1742.64|1726.64|7
1641126570000|2022-01-02 12:29:30|1742.58|1726.58|1742.58|1726.58|1742.58|1726.58|1742.58|1726.58|1
1641126580000|2022-01-02 12:29:40|1742.54|1726.54|1742.65|1726.65|1742.7|1726.7|1742.54|1726.54|6
1641126590000|2022-01-02 12:29:50|1742.75|1726.75|1742.86|1726.86|1743.05|1727.05|1742.57|1726.57|5
1641126600000|2022-01-02 12:30:00|1742.77|1726.77|1742.6|1726.6|1742.77|1726.77|1742.6|1726.6|2
1641126610000|2022-01-02 12:30:10|1742.7|1726.7|1742.7|1726.7|1742.7|1726.7|1742.7|1726.7|1
1641126620000|2022-01-02 12:30:20|1742.53|1726.53|1742.43|1726.43|1742.53|1726.53|1742.43|1726.43|2
1641126630000|2022-01-02 12:30:30|1742.49|1726.49|1742.49|1726.49|1742.49|1726.49|1742.49|1726.49|1
1641126640000|2022-01-02 12:30:40|1742.43|1726.43|1741.88|1725.88|1742.43|1726.43|1741.88|1725.88|5
1641126650000|2022-01-02 12:30:50|1742.06|1726.06|1741.9|1725.9|1742.23|1726.23|1741.9|1725.9|9
1641126660000|2022-01-02 12:31:00|1741.76|1725.76|1741.92|1725.92|1742.11|1726.11|1741.76|1725.76|6
1641126670000|2022-01-02 12:31:10|1742.13|1726.13|1742.13|1726.13|1742.19|1726.19|1741.92|1725.92|11
1641126680000|2022-01-02 12:31:20|1741.92|1725.92|1742.21|1726.21|1742.21|1726.21|1741.92|1725.92|7
1641126700000|2022-01-02 12:31:40|1742.26|1726.26|1742.38|1726.38|1742.38|1726.38|1742.26|1726.26|3
1641126710000|2022-01-02 12:31:50|1742.45|1726.45|1742.23|1726.23|1742.62|1726.62|1742.23|1726.23|11
1641126720000|2022-01-02 12:32:00|1742.25|1726.25|1742.26|1726.26|1742.32|1726.32|1742.25|1726.25|3
1641126730000|2022-01-02 12:32:10|1742.2|1726.2|1742.2|1726.2|1742.2|1726.2|1742.2|1726.2|1
1641126740000|2022-01-02 12:32:20|1742.23|1726.23|1742.23|1726.23|1742.23|1726.23|1742.23|1726.23|1
1641126750000|2022-01-02 12:32:30|1742.18|1726.18|1742.29|1726.29|1742.29|1726.29|1742.18|1726.18|4
1641126770000|2022-01-02 12:32:50|1742.4|1726.4|1742.47|1726.47|1742.47|1726.47|1742.4|1726.4|4
1641126780000|2022-01-02 12:33:00|1742.42|1726.42|1742.25|1726.25|1742.42|1726.42|1742.03|1726.03|8
1641126790000|2022-01-02 12:33:10|1742.15|1726.15|1742.15|1726.15|1742.15|1726.15|1742.05|1726.05|3
1641126800000|2022-01-02 12:33:20|1742.05|1726.05|1742.15|1726.15|1742.25|1726.25|1742.05|1726.05|4
1641126810000|2022-01-02 12:33:30|1742.2|1726.2|1742.2|1726.2|1742.2|1726.2|1742.2|1726.2|1
1641126820000|2022-01-02 12:33:40|1742.3|1726.3|1742.52|1726.52|1742.52|1726.52|1742.3|1726.3|3
1641126830000|2022-01-02 12:33:50|1742.75|1726.75|1742.75|1726.75|1742.75|1726.75|1742.75|1726.75|1
1641126840000|2022-01-02 12:34:00|1742.79|1726.79|1742.92|1726.92|1742.92|1726.92|1742.79|1726.79|4
1641126850000|2022-01-02 12:34:10|1742.79|1726.79|1742.75|1726.75|1742.92|1726.92|1742.72|1726.72|8
1641126860000|2022-01-02 12:34:20|1742.76|1726.76|1742.76|1726.76|1742.76|1726.76|1742.76|1726.76|1
1641126870000|2022-01-02 12:34:30|1742.55|1726.55|1742.76|1726.76|1742.76|1726.76|1742.53|1726.53|3
1641126880000|2022-01-02 12:34:40|1742.88|1726.88|1742.88|1726.88|1742.88|1726.88|1742.88|1726.88|1
1641126890000|2022-01-02 12:34:50|1742.97|1726.97|1743.04|1727.04|1743.04|1727.04|1742.97|1726.97|2
1641126900000|2022-01-02 12:35:00|1743.12|1727.12|1743.29|1727.29|1743.29|1727.29|1743.1|1727.1|5
1641126910000|2022-01-02 12:35:10|1743.32|1727.32|1743.41|1727.41|1743.41|1727.41|1743.32|1727.32|3
1641126920000|2022-01-02 12:35:20|1743.5|1727.5|1744.26|1728.26|1744.26|1728.26|1743.5|1727.5|7
1641126930000|2022-01-02 12:35:30|1744.51|1728.51|1743.88|1727.88|1744.71|1728.71|1743.56|1727.56|15
1641126940000|2022-01-02 12:35:40|1743.81|1727.81|1744.15|1728.15|1744.15|1728.15|1743.75|1727.75|5
1641126950000|2022-01-02 12:35:50|1743.98|1727.98|1744.47|1728.47|1744.47|1728.47|1743.94|1727.94|8
1641126960000|2022-01-02 12:36:00|1744.52|1728.52|1744.53|1728.53|1744.76|1728.76|1744.52|1728.52|6
1641126970000|2022-01-02 12:36:10|1744.63|1728.63|1745.03|1729.03|1745.03|1729.03|1744.53|1728.53|9
1641126980000|2022-01-02 12:36:20|1745.08|1729.08|1744.29|1728.29|1745.08|1729.08|1744.29|1728.29|6
1641126990000|2022-01-02 12:36:30|1744.24|1728.24|1744.32|1728.32|1744.48|1728.48|1744.24|1728.24|6
1641127000000|2022-01-02 12:36:40|1744.64|1728.64|1744.84|1728.84|1745.19|1729.19|1744.62|1728.62|12
1641127010000|2022-01-02 12:36:50|1745.11|1729.11|1745.25|1729.25|1745.25|1729.25|1745.11|1729.11|4
1641127030000|2022-01-02 12:37:10|1745.3|1729.3|1745.69|1729.69|1745.86|1729.86|1745.3|1729.3|8
1641127040000|2022-01-02 12:37:20|1745.54|1729.54|1746.03|1730.03|1746.13|1730.13|1745.54|1729.54|8
1641127050000|2022-01-02 12:37:30|1746.13|1730.13|1746.13|1730.13|1746.13|1730.13|1746.03|1730.03|3
1641127060000|2022-01-02 12:37:40|1746.26|1730.26|1746.4|1730.4|1746.4|1730.4|1746.26|1730.26|4
1641127070000|2022-01-02 12:37:50|1746.34|1730.34|1746.67|1730.67|1746.87|1730.87|1746.34|1730.34|13
1641127080000|2022-01-02 12:38:00|1746.86|1730.86|1747.12|1731.12|1747.18|1731.18|1746.67|1730.67|9
1641127090000|2022-01-02 12:38:10|1747.17|1731.17|1747.28|1731.28|1747.28|1731.28|1747.01|1731.01|15
1641127100000|2022-01-02 12:38:20|1747.19|1731.19|1747.29|1731.29|1747.29|1731.29|1746.68|1730.68|12
1641127110000|2022-01-02 12:38:30|1747.38|1731.38|1747.86|1731.86|1747.86|1731.86|1747.38|1731.38|5
1641127120000|2022-01-02 12:38:40|1747.9|1731.9|1747.84|1731.84|1748.01|1732.01|1747.72|1731.72|6
1641127130000|2022-01-02 12:38:50|1747.66|1731.66|1748|1732|1748|1732|1747.66|1731.66|7
1641127140000|2022-01-02 12:39:00|1747.83|1731.83|1747.92|1731.92|1747.92|1731.92|1747.83|1731.83|3
1641127150000|2022-01-02 12:39:10|1748.03|1732.03|1748.34|1732.34|1748.34|1732.34|1748.03|1732.03|2
1641127160000|2022-01-02 12:39:20|1748.52|1732.52|1749.33|1733.33|1749.33|1733.33|1748.52|1732.52|5
1641127170000|2022-01-02 12:39:30|1749.41|1733.41|1749.45|1733.45|1749.45|1733.45|1749.41|1733.41|5
1641127180000|2022-01-02 12:39:40|1749.43|1733.43|1749.38|1733.38|1749.47|1733.47|1749.38|1733.38|5
1641127190000|2022-01-02 12:39:50|1749.4|1733.4|1749.79|1733.79|1750|1734|1749.33|1733.33|14
1641127200000|2022-01-02 12:40:00|1749.96|1733.96|1749.92|1733.92|1750.14|1734.14|1749.77|1733.77|20
1641127210000|2022-01-02 12:40:10|1749.77|1733.77|1748.25|1732.25|1749.77|1733.77|1748.25|1732.25|11
1641127220000|2022-01-02 12:40:20|1748.36|1732.36|1748.25|1732.25|1748.36|1732.36|1748.25|1732.25|4
1641127230000|2022-01-02 12:40:30|1748.43|1732.43|1748.53|1732.53|1748.53|1732.53|1748.31|1732.31|4
1641127250000|2022-01-02 12:40:50|1748.62|1732.62|1749.53|1733.53|1749.62|1733.62|1748.62|1732.62|10
1641127260000|2022-01-02 12:41:00|1749.75|1733.75|1751.47|1735.47|1751.47|1735.47|1749.75|1733.75|11
1641127270000|2022-01-02 12:41:10|1751.49|1735.49|1751.44|1735.44|1752.19|1736.19|1751.44|1735.44|17
1641127280000|2022-01-02 12:41:20|1751.45|1735.45|1751.9|1735.9|1751.9|1735.9|1751.33|1735.33|12
1641127290000|2022-01-02 12:41:30|1752.12|1736.12|1751.66|1735.66|1752.12|1736.12|1751.66|1735.66|14
1641127300000|2022-01-02 12:41:40|1751.78|1735.78|1751.36|1735.36|1751.78|1735.78|1751.36|1735.36|11
1641127310000|2022-01-02 12:41:50|1751.38|1735.38|1750.08|1734.08|1751.38|1735.38|1750.08|1734.08|3
1641127320000|2022-01-02 12:42:00|1750.35|1734.35|1749.76|1733.76|1750.35|1734.35|1749.76|1733.76|5
1641127330000|2022-01-02 12:42:10|1749.35|1733.35|1748.35|1732.35|1749.35|1733.35|1748.13|1732.13|9
1641127340000|2022-01-02 12:42:20|1748.48|1732.48|1749.1|1733.1|1749.16|1733.16|1748.48|1732.48|11
1641127350000|2022-01-02 12:42:30|1748.92|1732.92|1748.41|1732.41|1749.13|1733.13|1748.41|1732.41|10
1641127360000|2022-01-02 12:42:40|1748.38|1732.38|1748.42|1732.42|1748.42|1732.42|1748.23|1732.23|4
1641127370000|2022-01-02 12:42:50|1748.65|1732.65|1749.59|1733.59|1749.59|1733.59|1748.39|1732.39|16
1641127380000|2022-01-02 12:43:00|1749.49|1733.49|1749.46|1733.46|1749.74|1733.74|1749.39|1733.39|8
1641127390000|2022-01-02 12:43:10|1749.56|1733.56|1748.99|1732.99|1749.7|1733.7|1748.99|1732.99|9
1641127400000|2022-01-02 12:43:20|1749.19|1733.19|1748.98|1732.98|1749.19|1733.19|1748.98|1732.98|5
1641127410000|2022-01-02 12:43:30|1749.02|1733.02|1749.41|1733.41|1749.51|1733.51|1749.02|1733.02|6
1641127420000|2022-01-02 12:43:40|1749.5|1733.5|1750.32|1734.32|1750.54|1734.54|1749.5|1733.5|17
1641127430000|2022-01-02 12:43:50|1750.3|1734.3|1750.56|1734.56|1750.67|1734.67|1750.3|1734.3|10
1641127440000|2022-01-02 12:44:00|1750.49|1734.49|1750.28|1734.28|1750.49|1734.49|1750.28|1734.28|3
1641127450000|2022-01-02 12:44:10|1750.1|1734.1|1749.53|1733.53|1750.1|1734.1|1749.53|1733.53|5
1641127460000|2022-01-02 12:44:20|1749.62|1733.62|1748.7|1732.7|1749.62|1733.62|1748.7|1732.7|8
1641127470000|2022-01-02 12:44:30|1748.91|1732.91|1748.53|1732.53|1748.92|1732.92|1748.53|1732.53|10
1641127480000|2022-01-02 12:44:40|1748.71|1732.71|1748.43|1732.43|1748.8|1732.8|1748.43|1732.43|8
1641127490000|2022-01-02 12:44:50|1748.44|1732.44|1748.72|1732.72|1748.74|1732.74|1748.44|1732.44|9
1641127500000|2022-01-02 12:45:00|1749.08|1733.08|1749.7|1733.7|1749.7|1733.7|1749.08|1733.08|6
1641127510000|2022-01-02 12:45:10|1749.66|1733.66|1749.66|1733.66|1749.66|1733.66|1749.53|1733.53|3
1641127520000|2022-01-02 12:45:20|1749.78|1733.78|1749.7|1733.7|1749.78|1733.78|1749.66|1733.66|3
1641127540000|2022-01-02 12:45:40|1749.82|1733.82|1750.13|1734.13|1750.17|1734.17|1749.82|1733.82|4
1641127550000|2022-01-02 12:45:50|1750.14|1734.14|1749.95|1733.95|1750.14|1734.14|1749.21|1733.21|10
1641127560000|2022-01-02 12:46:00|1750.02|1734.02|1750.11|1734.11|1750.11|1734.11|1749.95|1733.95|3
1641127570000|2022-01-02 12:46:10|1750.16|1734.16|1750.16|1734.16|1750.16|1734.16|1750.16|1734.16|1
1641127580000|2022-01-02 12:46:20|1750.31|1734.31|1750.31|1734.31|1750.31|1734.31|1750.31|1734.31|1
1641127590000|2022-01-02 12:46:30|1750.27|1734.27|1750.27|1734.27|1750.27|1734.27|1750.27|1734.27|1
1641127610000|2022-01-02 12:46:50|1750.34|1734.34|1751.57|1735.57|1751.57|1735.57|1750.3|1734.3|5
1641127620000|2022-01-02 12:47:00|1752.14|1736.14|1752.09|1736.09|1752.14|1736.14|1752.09|1736.09|2
1641127630000|2022-01-02 12:47:10|1751.89|1735.89|1751.93|1735.93|1751.93|1735.93|1751.89|1735.89|2
1641127640000|2022-01-02 12:47:20|1751.97|1735.97|1751.97|1735.97|1751.97|1735.97|1751.97|1735.97|1
1641127650000|2022-01-02 12:47:30|1752.72|1736.72|1753.22|1737.22|1753.32|1737.32|1752.72|1736.72|8
1641127660000|2022-01-02 12:47:40|1753.23|1737.23|1753.2|1737.2|1753.33|1737.33|1753.17|1737.17|6
1641127680000|2022-01-02 12:48:00|1753.13|1737.13|1754.02|1738.02|1754.02|1738.02|1753.13|1737.13|13
1641127690000|2022-01-02 12:48:10|1753.92|1737.92|1754.97|1738.97|1754.98|1738.98|1753.92|1737.92|12
1641127700000|2022-01-02 12:48:20|1754.88|1738.88|1755.25|1739.25|1755.26|1739.26|1754.88|1738.88|7
1641127710000|2022-01-02 12:48:30|1755.24|1739.24|1755.22|1739.22|1755.25|1739.25|1755.22|1739.22|5
1641127720000|2022-01-02 12:48:40|1754.98|1738.98|1755.22|1739.22|1755.22|1739.22|1754.98|1738.98|2
1641127730000|2022-01-02 12:48:50|1755.25|1739.25|1756.11|1740.11|1756.11|1740.11|1755.11|1739.11|13
1641127740000|2022-01-02 12:49:00|1756.06|1740.06|1756.35|1740.35|1756.94|1740.94|1756.06|1740.06|14
1641127750000|2022-01-02 12:49:10|1756.28|1740.28|1756.12|1740.12|1756.65|1740.65|1755.9|1739.9|21
1641127760000|2022-01-02 12:49:20|1756.33|1740.33|1756.1|1740.1|1756.41|1740.41|1755.99|1739.99|11
1641127770000|2022-01-02 12:49:30|1756.15|1740.15|1756.59|1740.59|1756.59|1740.59|1756.15|1740.15|5
1641127780000|2022-01-02 12:49:40|1756.57|1740.57|1756.49|1740.49|1756.57|1740.57|1756.49|1740.49|2
1641127790000|2022-01-02 12:49:50|1756.64|1740.64|1757.92|1741.92|1757.92|1741.92|1756.63|1740.63|9
1641127800000|2022-01-02 12:50:00|1758.28|1742.28|1758.24|1742.24|1758.52|1742.52|1758.24|1742.24|7
1641127810000|2022-01-02 12:50:10|1758.23|1742.23|1758.26|1742.26|1758.26|1742.26|1758.2|1742.2|10
1641127820000|2022-01-02 12:50:20|1758.27|1742.27|1758.24|1742.24|1758.27|1742.27|1758.23|1742.23|8
1641127830000|2022-01-02 12:50:30|1758.23|1742.23|1758.25|1742.25|1758.77|1742.77|1758.23|1742.23|12
1641127840000|2022-01-02 12:50:40|1758.17|1742.17|1757.76|1741.76|1758.17|1742.17|1757.76|1741.76|4
1641127850000|2022-01-02 12:50:50|1758|1742|1757.77|1741.77|1758.12|1742.12|1757.76|1741.76|5
1641127860000|2022-01-02 12:51:00|1757.78|1741.78|1757.78|1741.78|1757.78|1741.78|1757.78|1741.78|1
1641127870000|2022-01-02 12:51:10|1757.68|1741.68|1755.2|1739.2|1757.68|1741.68|1755.2|1739.2|14
1641127880000|2022-01-02 12:51:20|1755.26|1739.26|1754.42|1738.42|1755.32|1739.32|1754.42|1738.42|8
1641127890000|2022-01-02 12:51:30|1754.48|1738.48|1754.56|1738.56|1754.56|1738.56|1754.48|1738.48|2
1641127900000|2022-01-02 12:51:40|1754.57|1738.57|1754.51|1738.51|1754.57|1738.57|1754.51|1738.51|3
1641127910000|2022-01-02 12:51:50|1754.34|1738.34|1754.34|1738.34|1754.34|1738.34|1754.34|1738.34|1
1641127920000|2022-01-02 12:52:00|1754.4|1738.4|1754.76|1738.76|1755.21|1739.21|1754.4|1738.4|14
1641127930000|2022-01-02 12:52:10|1754.77|1738.77|1754.77|1738.77|1754.77|1738.77|1754.77|1738.77|1
1641127950000|2022-01-02 12:52:30|1754.74|1738.74|1754.74|1738.74|1754.74|1738.74|1754.73|1738.73|3
1641127960000|2022-01-02 12:52:40|1754.73|1738.73|1754.74|1738.74|1754.74|1738.74|1754.73|1738.73|2
1641127970000|2022-01-02 12:52:50|1754.73|1738.73|1754.58|1738.58|1754.74|1738.74|1754.58|1738.58|5
1641127980000|2022-01-02 12:53:00|1754.64|1738.64|1754.61|1738.61|1754.64|1738.64|1754.61|1738.61|2
1641127990000|2022-01-02 12:53:10|1754.85|1738.85|1754.61|1738.61|1754.86|1738.86|1754.61|1738.61|4
1641128010000|2022-01-02 12:53:30|1754.52|1738.52|1754.52|1738.52|1754.52|1738.52|1754.52|1738.52|1
1641128020000|2022-01-02 12:53:40|1754.6|1738.6|1754.41|1738.41|1754.6|1738.6|1754.41|1738.41|4
1641128030000|2022-01-02 12:53:50|1754.37|1738.37|1753.88|1737.88|1754.41|1738.41|1753.88|1737.88|6
1641128040000|2022-01-02 12:54:00|1753.8|1737.8|1753.56|1737.56|1753.8|1737.8|1753.56|1737.56|4
1641128060000|2022-01-02 12:54:20|1753.65|1737.65|1753.72|1737.72|1753.72|1737.72|1753.65|1737.65|3
1641128070000|2022-01-02 12:54:30|1753.91|1737.91|1753.91|1737.91|1753.91|1737.91|1753.91|1737.91|1
1641128080000|2022-01-02 12:54:40|1753.96|1737.96|1753.96|1737.96|1753.96|1737.96|1753.96|1737.96|1
1641128090000|2022-01-02 12:54:50|1753.7|1737.7|1753.19|1737.19|1753.7|1737.7|1753.19|1737.19|3
1641128100000|2022-01-02 12:55:00|1753.14|1737.14|1752.91|1736.91|1753.14|1737.14|1752.91|1736.91|2
1641128110000|2022-01-02 12:55:10|1752.81|1736.81|1752.81|1736.81|1752.81|1736.81|1752.81|1736.81|1
1641128120000|2022-01-02 12:55:20|1752.66|1736.66|1749.4|1733.4|1752.73|1736.73|1749.4|1733.4|17
1641128130000|2022-01-02 12:55:30|1749.51|1733.51|1750.2|1734.2|1750.2|1734.2|1749.51|1733.51|5
1641128140000|2022-01-02 12:55:40|1749.99|1733.99|1749.71|1733.71|1749.99|1733.99|1749.64|1733.64|3
1641128150000|2022-01-02 12:55:50|1749.7|1733.7|1749.68|1733.68|1749.7|1733.7|1749.61|1733.61|5
1641128160000|2022-01-02 12:56:00|1749.78|1733.78|1749.58|1733.58|1749.89|1733.89|1749.53|1733.53|7
1641128170000|2022-01-02 12:56:10|1749.92|1733.92|1749.83|1733.83|1749.92|1733.92|1749.83|1733.83|2
1641128180000|2022-01-02 12:56:20|1749.91|1733.91|1749.78|1733.78|1749.92|1733.92|1749.78|1733.78|4
1641128200000|2022-01-02 12:56:40|1749.86|1733.86|1750.13|1734.13|1750.35|1734.35|1749.86|1733.86|5
1641128220000|2022-01-02 12:57:00|1750.15|1734.15|1750.72|1734.72|1750.72|1734.72|1750.15|1734.15|4
1641128230000|2022-01-02 12:57:10|1750.66|1734.66|1750.69|1734.69|1750.69|1734.69|1750.66|1734.66|2
1641128240000|2022-01-02 12:57:20|1750.85|1734.85|1750.85|1734.85|1750.85|1734.85|1750.85|1734.85|1
1641128260000|2022-01-02 12:57:40|1750.71|1734.71|1750.71|1734.71|1750.71|1734.71|1750.71|1734.71|1
1641128270000|2022-01-02 12:57:50|1750.82|1734.82|1750.82|1734.82|1750.82|1734.82|1750.82|1734.82|1
1641128280000|2022-01-02 12:58:00|1751.14|1735.14|1751.34|1735.34|1751.36|1735.36|1751.14|1735.14|3
1641128290000|2022-01-02 12:58:10|1751.39|1735.39|1751.17|1735.17|1751.4|1735.4|1751.01|1735.01|5
1641128300000|2022-01-02 12:58:20|1751.21|1735.21|1751.04|1735.04|1751.45|1735.45|1751.04|1735.04|4
1641128310000|2022-01-02 12:58:30|1751.15|1735.15|1750.89|1734.89|1751.44|1735.44|1750.89|1734.89|12
1641128320000|2022-01-02 12:58:40|1751.03|1735.03|1751.41|1735.41|1751.41|1735.41|1750.89|1734.89|13
1641128330000|2022-01-02 12:58:50|1751.67|1735.67|1751.62|1735.62|1751.67|1735.67|1751.62|1735.62|2
1641128340000|2022-01-02 12:59:00|1751.45|1735.45|1751.62|1735.62|1751.64|1735.64|1751.42|1735.42|13
1641128350000|2022-01-02 12:59:10|1751.75|1735.75|1751.62|1735.62|1752.08|1736.08|1751.62|1735.62|6
1641128360000|2022-01-02 12:59:20|1751.5|1735.5|1751.51|1735.51|1751.51|1735.51|1751.5|1735.5|2
1641128370000|2022-01-02 12:59:30|1751.58|1735.58|1751.56|1735.56|1751.58|1735.58|1751.56|1735.56|2
1641128380000|2022-01-02 12:59:40|1751.48|1735.48|1750.73|1734.73|1751.48|1735.48|1750.73|1734.73|5
1641128390000|2022-01-02 12:59:50|1750.76|1734.76|1750.56|1734.56|1750.8|1734.8|1750.56|1734.56|8
1641128400000|2022-01-02 13:00:00|1750.57|1734.57|1750.52|1734.52|1750.57|1734.57|1750.52|1734.52|3
1641128410000|2022-01-02 13:00:10|1750.5|1734.5|1750.5|1734.5|1750.5|1734.5|1750.5|1734.5|1
1641128420000|2022-01-02 13:00:20|1750.56|1734.56|1750.56|1734.56|1750.56|1734.56|1750.56|1734.56|1
1641128430000|2022-01-02 13:00:30|1750.51|1734.51|1750.51|1734.51|1750.51|1734.51|1750.51|1734.51|1
1641128440000|2022-01-02 13:00:40|1750.55|1734.55|1750.55|1734.55|1750.55|1734.55|1750.55|1734.55|1
1641128450000|2022-01-02 13:00:50|1750.57|1734.57|1750.03|1734.03|1750.57|1734.57|1750.03|1734.03|7
1641128460000|2022-01-02 13:01:00|1750.13|1734.13|1749.75|1733.75|1750.13|1734.13|1749.75|1733.75|9
1641128470000|2022-01-02 13:01:10|1749.99|1733.99|1749.7|1733.7|1749.99|1733.99|1749.53|1733.53|8
1641128480000|2022-01-02 13:01:20|1749.53|1733.53|1748.82|1732.82|1749.7|1733.7|1748.67|1732.67|13
1641128490000|2022-01-02 13:01:30|1748.67|1732.67|1747.62|1731.62|1748.67|1732.67|1747.62|1731.62|9
1641128500000|2022-01-02 13:01:40|1747.56|1731.56|1746.57|1730.57|1747.56|1731.56|1746.57|1730.57|8
1641128520000|2022-01-02 13:02:00|1746.5|1730.5|1746.32|1730.32|1746.5|1730.5|1746.27|1730.27|4
1641128530000|2022-01-02 13:02:10|1746.23|1730.23|1745.67|1729.67|1746.23|1730.23|1745.67|1729.67|6
1641128540000|2022-01-02 13:02:20|1745.82|1729.82|1746.07|1730.07|1746.4|1730.4|1745.82|1729.82|6
1641128550000|2022-01-02 13:02:30|1745.84|1729.84|1745.84|1729.84|1745.94|1729.94|1745.75|1729.75|5
1641128560000|2022-01-02 13:02:40|1745.93|1729.93|1745.67|1729.67|1746.05|1730.05|1745.67|1729.67|6
1641128570000|2022-01-02 13:02:50|1745.52|1729.52|1745.5|1729.5|1745.52|1729.52|1745.5|1729.5|2
1641128580000|2022-01-02 13:03:00|1745.51|1729.51|1745.51|1729.51|1745.51|1729.51|1745.51|1729.51|1
1641128590000|2022-01-02 13:03:10|1745.42|1729.42|1745.58|1729.58|1745.73|1729.73|1745.24|1729.24|11
1641128600000|2022-01-02 13:03:20|1745.53|1729.53|1746|1730|1746.21|1730.21|1745.53|1729.53|5
1641128610000|2022-01-02 13:03:30|1745.91|1729.91|1745.61|1729.61|1745.91|1729.91|1745.61|1729.61|3
1641128620000|2022-01-02 13:03:40|1745.51|1729.51|1745.51|1729.51|1745.51|1729.51|1745.51|1729.51|1
1641128630000|2022-01-02 13:03:50|1745.56|1729.56|1745.56|1729.56|1745.56|1729.56|1745.56|1729.56|1
1641128640000|2022-01-02 13:04:00|1745.64|1729.64|1745.64|1729.64|1745.64|1729.64|1745.64|1729.64|1
1641128650000|2022-01-02 13:04:10|1745.56|1729.56|1745.56|1729.56|1745.56|1729.56|1745.56|1729.56|1
1641128660000|2022-01-02 13:04:20|1745.36|1729.36|1745.23|1729.23|1745.36|1729.36|1745.23|1729.23|3
1641128670000|2022-01-02 13:04:30|1745.44|1729.44|1745.62|1729.62|1745.74|1729.74|1745.44|1729.44|5
1641128680000|2022-01-02 13:04:40|1745.57|1729.57|1745.84|1729.84|1746.06|1730.06|1745.5|1729.5|15
1641128690000|2022-01-02 13:04:50|1746.06|1730.06|1745.72|1729.72|1746.06|1730.06|1745.56|1729.56|10
1641128710000|2022-01-02 13:05:10|1745.76|1729.76|1746.38|1730.38|1746.38|1730.38|1745.63|1729.63|8
1641128720000|2022-01-02 13:05:20|1746.45|1730.45|1747.2|1731.2|1747.2|1731.2|1746.45|1730.45|4
1641128730000|2022-01-02 13:05:30|1747.26|1731.26|1747.54|1731.54|1747.54|1731.54|1747.26|1731.26|10
1641128740000|2022-01-02 13:05:40|1747.46|1731.46|1749.94|1733.94|1749.94|1733.94|1747.46|1731.46|17
1641128750000|2022-01-02 13:05:50|1750.21|1734.21|1748.84|1732.84|1750.21|1734.21|1748.84|1732.84|9
1641128760000|2022-01-02 13:06:00|1748.96|1732.96|1748.82|1732.82|1748.96|1732.96|1748.74|1732.74|3
1641128770000|2022-01-02 13:06:10|1748.83|1732.83|1748.56|1732.56|1748.94|1732.94|1748.52|1732.52|7
1641128780000|2022-01-02 13:06:20|1748.52|1732.52|1748.39|1732.39|1748.52|1732.52|1748.31|1732.31|4
1641128790000|2022-01-02 13:06:30|1748.38|1732.38|1748.22|1732.22|1748.38|1732.38|1748.22|1732.22|2
1641128800000|2022-01-02 13:06:40|1748.21|1732.21|1748.22|1732.22|1748.28|1732.28|1748.14|1732.14|10
1641128810000|2022-01-02 13:06:50|1748.17|1732.17|1748.22|1732.22|1748.28|1732.28|1748.17|1732.17|10
1641128820000|2022-01-02 13:07:00|1748.28|1732.28|1747.97|1731.97|1748.28|1732.28|1747.75|1731.75|14
1641128830000|2022-01-02 13:07:10|1748.07|1732.07|1748.07|1732.07|1748.07|1732.07|1748.07|1732.07|1
1641128840000|2022-01-02 13:07:20|1747.98|1731.98|1747.95|1731.95|1747.98|1731.98|1747.95|1731.95|2
1641128850000|2022-01-02 13:07:30|1747.86|1731.86|1747.51|1731.51|1747.95|1731.95|1747.51|1731.51|12
1641128860000|2022-01-02 13:07:40|1747.57|1731.57|1747.66|1731.66|1747.66|1731.66|1747.57|1731.57|2
1641128870000|2022-01-02 13:07:50|1747.55|1731.55|1747.54|1731.54|1747.66|1731.66|1747.49|1731.49|6
1641128880000|2022-01-02 13:08:00|1747.49|1731.49|1747.02|1731.02|1747.49|1731.49|1747.02|1731.02|4
1641128890000|2022-01-02 13:08:10|1746.91|1730.91|1746.52|1730.52|1746.91|1730.91|1746.47|1730.47|12
1641128900000|2022-01-02 13:08:20|1746.54|1730.54|1746.61|1730.61|1746.61|1730.61|1746.5|1730.5|6
1641128910000|2022-01-02 13:08:30|1746.54|1730.54|1746.54|1730.54|1746.61|1730.61|1746.54|1730.54|3
1641128920000|2022-01-02 13:08:40|1746.66|1730.66|1746.66|1730.66|1746.76|1730.76|1746.62|1730.62|7
1641128930000|2022-01-02 13:08:50|1746.67|1730.67|1746.67|1730.67|1746.67|1730.67|1746.63|1730.63|3
1641128940000|2022-01-02 13:09:00|1746.66|1730.66|1746.6|1730.6|1746.72|1730.72|1746.53|1730.53|8
1641128970000|2022-01-02 13:09:30|1746.61|1730.61|1746.61|1730.61|1746.61|1730.61|1746.61|1730.61|1
1641128990000|2022-01-02 13:09:50|1746.6|1730.6|1746.75|1730.75|1746.75|1730.75|1746.6|1730.6|3
1641129000000|2022-01-02 13:10:00|1746.86|1730.86|1746.74|1730.74|1746.86|1730.86|1746.74|1730.74|6
1641129010000|2022-01-02 13:10:10|1746.86|1730.86|1746.62|1730.62|1746.94|1730.94|1746.62|1730.62|9
1641129020000|2022-01-02 13:10:20|1746.47|1730.47|1746.68|1730.68|1746.68|1730.68|1746.47|1730.47|5
1641129030000|2022-01-02 13:10:30|1746.88|1730.88|1747.02|1731.02|1747.02|1731.02|1746.68|1730.68|3
1641129040000|2022-01-02 13:10:40|1746.97|1730.97|1748.26|1732.26|1748.27|1732.27|1746.97|1730.97|10
1641129050000|2022-01-02 13:10:50|1748.2|1732.2|1748.46|1732.46|1748.52|1732.52|1748.2|1732.2|7
1641129060000|2022-01-02 13:11:00|1748.52|1732.52|1748.14|1732.14|1748.52|1732.52|1748.14|1732.14|3
1641129070000|2022-01-02 13:11:10|1748.02|1732.02|1748.14|1732.14|1748.14|1732.14|1748.02|1732.02|2
1641129080000|2022-01-02 13:11:20|1748.02|1732.02|1747.8|1731.8|1748.02|1732.02|1747.68|1731.68|7
1641129090000|2022-01-02 13:11:30|1747.68|1731.68|1747.78|1731.78|1748|1732|1747.68|1731.68|6
1641129100000|2022-01-02 13:11:40|1747.6|1731.6|1747.38|1731.38|1747.65|1731.65|1747.38|1731.38|10
1641129110000|2022-01-02 13:11:50|1747.58|1731.58|1747.58|1731.58|1747.65|1731.65|1747.48|1731.48|5
1641129120000|2022-01-02 13:12:00|1747.48|1731.48|1747.71|1731.71|1747.71|1731.71|1747.48|1731.48|5
1641129130000|2022-01-02 13:12:10|1747.55|1731.55|1747.06|1731.06|1747.55|1731.55|1747.06|1731.06|3
1641129140000|2022-01-02 13:12:20|1746.91|1730.91|1746.91|1730.91|1746.91|1730.91|1746.91|1730.91|1
1641129150000|2022-01-02 13:12:30|1746.86|1730.86|1746.86|1730.86|1747.09|1731.09|1746.86|1730.86|3
1641129160000|2022-01-02 13:12:40|1746.94|1730.94|1746.9|1730.9|1746.94|1730.94|1746.7|1730.7|4
1641129170000|2022-01-02 13:12:50|1746.79|1730.79|1747.16|1731.16|1747.16|1731.16|1746.79|1730.79|4
1641129180000|2022-01-02 13:13:00|1747.12|1731.12|1746.94|1730.94|1747.12|1731.12|1746.94|1730.94|4
1641129190000|2022-01-02 13:13:10|1746.75|1730.75|1746.75|1730.75|1746.75|1730.75|1746.65|1730.65|5
1641129200000|2022-01-02 13:13:20|1746.65|1730.65|1746.65|1730.65|1746.75|1730.75|1746.65|1730.65|7
1641129210000|2022-01-02 13:13:30|1746.73|1730.73|1746.73|1730.73|1746.89|1730.89|1746.54|1730.54|9
1641129220000|2022-01-02 13:13:40|1746.89|1730.89|1746.73|1730.73|1746.89|1730.89|1746.73|1730.73|2
1641129230000|2022-01-02 13:13:50|1746.6|1730.6|1746.5|1730.5|1746.94|1730.94|1746.5|1730.5|14
1641129240000|2022-01-02 13:14:00|1746.61|1730.61|1745.95|1729.95|1746.67|1730.67|1745.76|1729.76|15
1641129250000|2022-01-02 13:14:10|1745.7|1729.7|1746.13|1730.13|1746.24|1730.24|1745.7|1729.7|9
1641129260000|2022-01-02 13:14:20|1746.24|1730.24|1745.78|1729.78|1746.24|1730.24|1745.57|1729.57|12
1641129270000|2022-01-02 13:14:30|1745.84|1729.84|1745.72|1729.72|1745.99|1729.99|1745.72|1729.72|10
1641129280000|2022-01-02 13:14:40|1745.57|1729.57|1745.57|1729.57|1745.72|1729.72|1745.57|1729.57|3
1641129290000|2022-01-02 13:14:50|1745.51|1729.51|1745.51|1729.51|1745.58|1729.58|1745.51|1729.51|3
1641129300000|2022-01-02 13:15:00|1745.3|1729.3|1745|1729|1745.3|1729.3|1745|1729|4
1641129310000|2022-01-02 13:15:10|1744.65|1728.65|1744.07|1728.07|1745|1729|1744.07|1728.07|10
1641129320000|2022-01-02 13:15:20|1744.06|1728.06|1743.78|1727.78|1744.06|1728.06|1743.78|1727.78|5
1641129330000|2022-01-02 13:15:30|1743.67|1727.67|1743.5|1727.5|1743.67|1727.67|1743.5|1727.5|4
1641129340000|2022-01-02 13:15:40|1743.49|1727.49|1743.74|1727.74|1743.79|1727.79|1743.49|1727.49|14
1641129350000|2022-01-02 13:15:50|1743.83|1727.83|1744.9|1728.9|1745.25|1729.25|1743.83|1727.83|15
1641129360000|2022-01-02 13:16:00|1744.81|1728.81|1744.7|1728.7|1744.92|1728.92|1744.53|1728.53|7
1641129370000|2022-01-02 13:16:10|1744.79|1728.79|1744.72|1728.72|1744.8|1728.8|1744.72|1728.72|7
1641129380000|2022-01-02 13:16:20|1744.59|1728.59|1744.22|1728.22|1744.69|1728.69|1744.22|1728.22|12
1641129390000|2022-01-02 13:16:30|1744.14|1728.14|1744.08|1728.08|1744.43|1728.43|1744.08|1728.08|5
1641129400000|2022-01-02 13:16:40|1744.02|1728.02|1743.84|1727.84|1744.02|1728.02|1743.84|1727.84|2
1641129420000|2022-01-02 13:17:00|1743.87|1727.87|1743.73|1727.73|1744.23|1728.23|1743.73|1727.73|4
1641129430000|2022-01-02 13:17:10|1743.72|1727.72|1743.72|1727.72|1743.72|1727.72|1743.72|1727.72|1
1641129450000|2022-01-02 13:17:30|1743.81|1727.81|1743.81|1727.81|1743.81|1727.81|1743.68|1727.68|5
1641129460000|2022-01-02 13:17:40|1743.72|1727.72|1743.72|1727.72|1743.9|1727.9|1743.72|1727.72|3
1641129470000|2022-01-02 13:17:50|1743.9|1727.9|1743.77|1727.77|1743.9|1727.9|1743.72|1727.72|6
1641129480000|2022-01-02 13:18:00|1743.95|1727.95|1743.88|1727.88|1744.06|1728.06|1743.68|1727.68|11
1641129490000|2022-01-02 13:18:10|1744.06|1728.06|1743.82|1727.82|1744.06|1728.06|1743.82|1727.82|12
1641129500000|2022-01-02 13:18:20|1743.88|1727.88|1743.87|1727.87|1744.02|1728.02|1743.68|1727.68|10
1641129520000|2022-01-02 13:18:40|1743.68|1727.68|1743.52|1727.52|1743.68|1727.68|1743.52|1727.52|3
1641129530000|2022-01-02 13:18:50|1743.65|1727.65|1743.87|1727.87|1743.87|1727.87|1743.53|1727.53|7
1641129540000|2022-01-02 13:19:00|1743.85|1727.85|1743.64|1727.64|1743.85|1727.85|1743.64|1727.64|2
1641129560000|2022-01-02 13:19:20|1743.85|1727.85|1744|1728|1744|1728|1743.64|1727.64|7
1641129570000|2022-01-02 13:19:30|1744.14|1728.14|1744.02|1728.02|1744.16|1728.16|1744.02|1728.02|3
1641129580000|2022-01-02 13:19:40|1743.79|1727.79|1743.73|1727.73|1744.02|1728.02|1743.59|1727.59|12
1641129590000|2022-01-02 13:19:50|1743.59|1727.59|1743.96|1727.96|1744.01|1728.01|1743.59|1727.59|9
1641129600000|2022-01-02 13:20:00|1743.74|1727.74|1743.67|1727.67|1743.98|1727.98|1743.6|1727.6|7
1641129610000|2022-01-02 13:20:10|1743.77|1727.77|1743.53|1727.53|1743.77|1727.77|1743.37|1727.37|10
1641129630000|2022-01-02 13:20:30|1743.43|1727.43|1743.37|1727.37|1743.43|1727.43|1743.37|1727.37|2
1641129640000|2022-01-02 13:20:40|1743.29|1727.29|1743.29|1727.29|1743.29|1727.29|1742.97|1726.97|9
1641129650000|2022-01-02 13:20:50|1743.2|1727.2|1743.28|1727.28|1743.29|1727.29|1743.13|1727.13|7
1641129660000|2022-01-02 13:21:00|1743.34|1727.34|1743.34|1727.34|1743.34|1727.34|1743.34|1727.34|1
1641129670000|2022-01-02 13:21:10|1743.44|1727.44|1744.4|1728.4|1744.45|1728.45|1743.44|1727.44|9
1641129680000|2022-01-02 13:21:20|1744.54|1728.54|1744.4|1728.4|1744.54|1728.54|1744.32|1728.32|8
1641129690000|2022-01-02 13:21:30|1744.54|1728.54|1744.4|1728.4|1744.54|1728.54|1744.32|1728.32|8
1641129700000|2022-01-02 13:21:40|1744.32|1728.32|1744.52|1728.52|1745|1729|1744.32|1728.32|8
1641129710000|2022-01-02 13:21:50|1744.35|1728.35|1744.26|1728.26|1744.43|1728.43|1744.26|1728.26|3
1641129720000|2022-01-02 13:22:00|1744.08|1728.08|1744.64|1728.64|1744.75|1728.75|1744.08|1728.08|13
1641129730000|2022-01-02 13:22:10|1744.74|1728.74|1744.74|1728.74|1744.74|1728.74|1744.51|1728.51|5
1641129740000|2022-01-02 13:22:20|1744.64|1728.64|1744.5|1728.5|1744.65|1728.65|1744.49|1728.49|12
1641129750000|2022-01-02 13:22:30|1744.57|1728.57|1744.61|1728.61|1744.61|1728.61|1744.57|1728.57|2
1641129760000|2022-01-02 13:22:40|1744.67|1728.67|1744.7|1728.7|1744.7|1728.7|1744.67|1728.67|2
1641129770000|2022-01-02 13:22:50|1744.63|1728.63|1743.67|1727.67|1744.63|1728.63|1743.64|1727.64|9
1641129780000|2022-01-02 13:23:00|1743.6|1727.6|1743.65|1727.65|1744.06|1728.06|1743.6|1727.6|9
1641129790000|2022-01-02 13:23:10|1743.82|1727.82|1743.95|1727.95|1744|1728|1743.68|1727.68|6
1641129800000|2022-01-02 13:23:20|1743.77|1727.77|1744.14|1728.14|1744.14|1728.14|1743.77|1727.77|7
1641129810000|2022-01-02 13:23:30|1743.97|1727.97|1742.74|1726.74|1744.14|1728.14|1742.57|1726.57|13
1641129820000|2022-01-02 13:23:40|1742.55|1726.55|1741.94|1725.94|1742.55|1726.55|1741.8|1725.8|9
1641129830000|2022-01-02 13:23:50|1742.16|1726.16|1742.54|1726.54|1742.61|1726.61|1742.16|1726.16|11
1641129840000|2022-01-02 13:24:00|1742.59|1726.59|1742.61|1726.61|1742.61|1726.61|1742.59|1726.59|2
1641129850000|2022-01-02 13:24:10|1742.71|1726.71|1742.74|1726.74|1742.74|1726.74|1742.55|1726.55|4
1641129860000|2022-01-02 13:24:20|1742.65|1726.65|1742.6|1726.6|1742.74|1726.74|1742.6|1726.6|4
1641129870000|2022-01-02 13:24:30|1742.55|1726.55|1741.58|1725.58|1742.55|1726.55|1741.58|1725.58|7
1641129880000|2022-01-02 13:24:40|1741.31|1725.31|1741.31|1725.31|1741.31|1725.31|1741.31|1725.31|1
1641129890000|2022-01-02 13:24:50|1741.29|1725.29|1741.29|1725.29|1741.31|1725.31|1741.29|1725.29|3
1641129900000|2022-01-02 13:25:00|1740.99|1724.99|1741.31|1725.31|1741.31|1725.31|1740.99|1724.99|2
1641129930000|2022-01-02 13:25:30|1741.18|1725.18|1741.26|1725.26|1741.31|1725.31|1740.95|1724.95|11
1641129940000|2022-01-02 13:25:40|1741.33|1725.33|1741.54|1725.54|1741.63|1725.63|1741.33|1725.33|9
1641129950000|2022-01-02 13:25:50|1741.61|1725.61|1741.91|1725.91|1741.91|1725.91|1741.42|1725.42|8
1641129960000|2022-01-02 13:26:00|1741.88|1725.88|1741.74|1725.74|1741.88|1725.88|1741.74|1725.74|2
1641129970000|2022-01-02 13:26:10|1741.65|1725.65|1741.88|1725.88|1741.88|1725.88|1741.65|1725.65|3
1641129980000|2022-01-02 13:26:20|1741.84|1725.84|1741.86|1725.86|1741.88|1725.88|1741.84|1725.84|3
1641129990000|2022-01-02 13:26:30|1741.89|1725.89|1741.81|1725.81|1741.89|1725.89|1741.76|1725.76|4
1641130000000|2022-01-02 13:26:40|1741.76|1725.76|1741.76|1725.76|1741.76|1725.76|1741.76|1725.76|1
1641130010000|2022-01-02 13:26:50|1741.81|1725.81|1741.81|1725.81|1741.89|1725.89|1741.76|1725.76|7
1641130020000|2022-01-02 13:27:00|1741.74|1725.74|1741.74|1725.74|1741.74|1725.74|1741.74|1725.74|1
1641130030000|2022-01-02 13:27:10|1741.68|1725.68|1741.87|1725.87|1741.87|1725.87|1741.68|1725.68|9
1641130040000|2022-01-02 13:27:20|1741.96|1725.96|1741.86|1725.86|1741.96|1725.96|1741.79|1725.79|6
1641130050000|2022-01-02 13:27:30|1741.88|1725.88|1741.88|1725.88|1742.03|1726.03|1741.74|1725.74|5
1641130060000|2022-01-02 13:27:40|1742.03|1726.03|1742.03|1726.03|1742.03|1726.03|1741.88|1725.88|3
1641130070000|2022-01-02 13:27:50|1742.12|1726.12|1742.86|1726.86|1742.91|1726.91|1742.12|1726.12|6
1641130080000|2022-01-02 13:28:00|1742.9|1726.9|1743.05|1727.05|1743.05|1727.05|1742.9|1726.9|3
1641130100000|2022-01-02 13:28:20|1743.1|1727.1|1744.22|1728.22|1744.29|1728.29|1743.1|1727.1|10
1641130110000|2022-01-02 13:28:30|1744.23|1728.23|1744.37|1728.37|1744.37|1728.37|1744.23|1728.23|4
1641130120000|2022-01-02 13:28:40|1744.7|1728.7|1745.28|1729.28|1745.28|1729.28|1744.68|1728.68|6
1641130130000|2022-01-02 13:28:50|1745.21|1729.21|1746.38|1730.38|1746.38|1730.38|1745.21|1729.21|11
1641130140000|2022-01-02 13:29:00|1746.46|1730.46|1748.16|1732.16|1748.16|1732.16|1746.46|1730.46|12
1641130150000|2022-01-02 13:29:10|1747.95|1731.95|1747.4|1731.4|1747.95|1731.95|1747.39|1731.39|7
1641130160000|2022-01-02 13:29:20|1747.42|1731.42|1747.16|1731.16|1747.42|1731.42|1747.16|1731.16|4
1641130170000|2022-01-02 13:29:30|1746.61|1730.61|1746.38|1730.38|1746.61|1730.61|1746.26|1730.26|11
1641130180000|2022-01-02 13:29:40|1746.25|1730.25|1746.26|1730.26|1746.26|1730.26|1746.25|1730.25|2
1641130190000|2022-01-02 13:29:50|1746.02|1730.02|1746.08|1730.08|1746.41|1730.41|1745.73|1729.73|15
1641130200000|2022-01-02 13:30:00|1746.22|1730.22|1746.11|1730.11|1746.4|1730.4|1745.83|1729.83|9
1641130210000|2022-01-02 13:30:10|1745.73|1729.73|1746.26|1730.26|1746.26|1730.26|1745.67|1729.67|15
1641130220000|2022-01-02 13:30:20|1746.03|1730.03|1746.07|1730.07|1746.26|1730.26|1745.88|1729.88|12
1641130230000|2022-01-02 13:30:30|1745.88|1729.88|1746.3|1730.3|1746.3|1730.3|1745.88|1729.88|9
1641130240000|2022-01-02 13:30:40|1746.26|1730.26|1746.03|1730.03|1746.26|1730.26|1746.03|1730.03|5
1641130250000|2022-01-02 13:30:50|1746.14|1730.14|1744.02|1728.02|1746.14|1730.14|1744.02|1728.02|13
1641130260000|2022-01-02 13:31:00|1744.06|1728.06|1743.92|1727.92|1744.06|1728.06|1743.92|1727.92|4
1641130270000|2022-01-02 13:31:10|1743.62|1727.62|1743.6|1727.6|1743.62|1727.62|1743.39|1727.39|6
1641130280000|2022-01-02 13:31:20|1743.77|1727.77|1743.77|1727.77|1743.82|1727.82|1743.77|1727.77|7
1641130290000|2022-01-02 13:31:30|1743.66|1727.66|1743.47|1727.47|1743.82|1727.82|1743.31|1727.31|11
1641130300000|2022-01-02 13:31:40|1743.41|1727.41|1743.6|1727.6|1743.67|1727.67|1743.41|1727.41|9
1641130310000|2022-01-02 13:31:50|1743.71|1727.71|1744.04|1728.04|1744.04|1728.04|1743.6|1727.6|6
1641130320000|2022-01-02 13:32:00|1744.08|1728.08|1743.89|1727.89|1744.08|1728.08|1743.89|1727.89|7
1641130330000|2022-01-02 13:32:10|1743.71|1727.71|1743.98|1727.98|1744.06|1728.06|1743.71|1727.71|7
1641130340000|2022-01-02 13:32:20|1743.79|1727.79|1743.79|1727.79|1743.9|1727.9|1743.61|1727.61|7
1641130350000|2022-01-02 13:32:30|1743.9|1727.9|1743.79|1727.79|1743.9|1727.9|1743.61|1727.61|8
1641130360000|2022-01-02 13:32:40|1743.61|1727.61|1743.79|1727.79|1743.79|1727.79|1743.61|1727.61|2
1641130370000|2022-01-02 13:32:50|1743.9|1727.9|1744.13|1728.13|1744.13|1728.13|1743.9|1727.9|3
1641130390000|2022-01-02 13:33:10|1744.1|1728.1|1744.02|1728.02|1744.1|1728.1|1744.02|1728.02|2
1641130400000|2022-01-02 13:33:20|1743.9|1727.9|1743.86|1727.86|1743.9|1727.9|1743.68|1727.68|4
1641130410000|2022-01-02 13:33:30|1743.68|1727.68|1743.66|1727.66|1743.89|1727.89|1743.56|1727.56|7
1641130430000|2022-01-02 13:33:50|1743.56|1727.56|1743.93|1727.93|1743.93|1727.93|1743.56|1727.56|7
1641130440000|2022-01-02 13:34:00|1744.21|1728.21|1744.35|1728.35|1744.42|1728.42|1744.16|1728.16|4
1641130450000|2022-01-02 13:34:10|1744.42|1728.42|1744.35|1728.35|1744.42|1728.42|1744.35|1728.35|2
1641130460000|2022-01-02 13:34:20|1744.42|1728.42|1744.49|1728.49|1744.49|1728.49|1744.35|1728.35|4
1641130470000|2022-01-02 13:34:30|1744.5|1728.5|1744.6|1728.6|1744.71|1728.71|1744.5|1728.5|4
1641130480000|2022-01-02 13:34:40|1744.5|1728.5|1744.6|1728.6|1744.6|1728.6|1744.5|1728.5|3
1641130500000|2022-01-02 13:35:00|1744.5|1728.5|1744.32|1728.32|1744.5|1728.5|1744.32|1728.32|3
1641130510000|2022-01-02 13:35:10|1744.12|1728.12|1743.66|1727.66|1744.12|1728.12|1743.66|1727.66|10
1641130520000|2022-01-02 13:35:20|1743.53|1727.53|1743.53|1727.53|1743.53|1727.53|1743.53|1727.53|1
1641130530000|2022-01-02 13:35:30|1743.55|1727.55|1743.55|1727.55|1743.55|1727.55|1743.55|1727.55|1
1641130540000|2022-01-02 13:35:40|1743.59|1727.59|1743.36|1727.36|1743.59|1727.59|1743.36|1727.36|3
1641130550000|2022-01-02 13:35:50|1743.33|1727.33|1743.54|1727.54|1743.54|1727.54|1743.25|1727.25|5
1641130560000|2022-01-02 13:36:00|1743.64|1727.64|1743.64|1727.64|1743.64|1727.64|1743.64|1727.64|1
1641130570000|2022-01-02 13:36:10|1743.84|1727.84|1743.79|1727.79|1743.84|1727.84|1743.59|1727.59|5
1641130580000|2022-01-02 13:36:20|1743.89|1727.89|1744.35|1728.35|1744.35|1728.35|1743.89|1727.89|5
1641130590000|2022-01-02 13:36:30|1744.46|1728.46|1744.46|1728.46|1744.46|1728.46|1744.46|1728.46|1
1641130610000|2022-01-02 13:36:50|1744.67|1728.67|1744.49|1728.49|1744.84|1728.84|1744.49|1728.49|9
1641130620000|2022-01-02 13:37:00|1744.7|1728.7|1745.06|1729.06|1745.06|1729.06|1744.7|1728.7|7
1641130630000|2022-01-02 13:37:10|1745.1|1729.1|1745.29|1729.29|1745.55|1729.55|1745.1|1729.1|6
1641130640000|2022-01-02 13:37:20|1745.24|1729.24|1745.13|1729.13|1745.24|1729.24|1745.13|1729.13|3
1641130660000|2022-01-02 13:37:40|1744.92|1728.92|1744.79|1728.79|1745.13|1729.13|1744.58|1728.58|7
1641130670000|2022-01-02 13:37:50|1744.58|1728.58|1744.69|1728.69|1744.79|1728.79|1744.58|1728.58|6
1641130680000|2022-01-02 13:38:00|1744.62|1728.62|1744.24|1728.24|1744.62|1728.62|1744.24|1728.24|5
1641130690000|2022-01-02 13:38:10|1744.35|1728.35|1744.23|1728.23|1744.35|1728.35|1744.23|1728.23|4
1641130700000|2022-01-02 13:38:20|1744.15|1728.15|1744.07|1728.07|1744.15|1728.15|1744.07|1728.07|2
1641130710000|2022-01-02 13:38:30|1744.24|1728.24|1744.17|1728.17|1744.24|1728.24|1744.17|1728.17|2
1641130720000|2022-01-02 13:38:40|1744.25|1728.25|1744.49|1728.49|1744.49|1728.49|1744.25|1728.25|3
1641130730000|2022-01-02 13:38:50|1744.5|1728.5|1744.56|1728.56|1744.56|1728.56|1744.5|1728.5|2
1641130740000|2022-01-02 13:39:00|1744.51|1728.51|1744.51|1728.51|1744.51|1728.51|1744.51|1728.51|1
1641130750000|2022-01-02 13:39:10|1744.49|1728.49|1744.28|1728.28|1744.49|1728.49|1744.28|1728.28|3
1641130760000|2022-01-02 13:39:20|1744.25|1728.25|1743.85|1727.85|1744.25|1728.25|1743.85|1727.85|3
1641130770000|2022-01-02 13:39:30|1743.65|1727.65|1743.67|1727.67|1744.02|1728.02|1743.65|1727.65|8
1641130780000|2022-01-02 13:39:40|1743.76|1727.76|1743.78|1727.78|1743.78|1727.78|1743.76|1727.76|2
1641130790000|2022-01-02 13:39:50|1743.68|1727.68|1743.65|1727.65|1743.78|1727.78|1743.65|1727.65|4
1641130800000|2022-01-02 13:40:00|1743.66|1727.66|1743.66|1727.66|1743.66|1727.66|1743.66|1727.66|1
1641130810000|2022-01-02 13:40:10|1743.74|1727.74|1743.99|1727.99|1743.99|1727.99|1743.74|1727.74|2
1641130820000|2022-01-02 13:40:20|1744.16|1728.16|1744.24|1728.24|1744.24|1728.24|1744.01|1728.01|3
1641130830000|2022-01-02 13:40:30|1744.29|1728.29|1744.28|1728.28|1744.29|1728.29|1744.28|1728.28|2
1641130850000|2022-01-02 13:40:50|1744.24|1728.24|1743.67|1727.67|1744.24|1728.24|1743.67|1727.67|3
1641130860000|2022-01-02 13:41:00|1743.77|1727.77|1743.67|1727.67|1743.77|1727.77|1743.67|1727.67|2
1641130870000|2022-01-02 13:41:10|1743.77|1727.77|1743.99|1727.99|1744.02|1728.02|1743.77|1727.77|3
1641130890000|2022-01-02 13:41:30|1744.01|1728.01|1744.01|1728.01|1744.01|1728.01|1744.01|1728.01|1
1641130910000|2022-01-02 13:41:50|1744.41|1728.41|1744.47|1728.47|1744.48|1728.48|1744.41|1728.41|3
1641130920000|2022-01-02 13:42:00|1744.49|1728.49|1744.78|1728.78|1744.78|1728.78|1744.49|1728.49|2
1641130930000|2022-01-02 13:42:10|1744.98|1728.98|1745.16|1729.16|1745.16|1729.16|1744.98|1728.98|3
1641130940000|2022-01-02 13:42:20|1745.23|1729.23|1745.57|1729.57|1745.57|1729.57|1745.23|1729.23|8
1641130950000|2022-01-02 13:42:30|1745.66|1729.66|1746.2|1730.2|1746.2|1730.2|1745.65|1729.65|4
1641130960000|2022-01-02 13:42:40|1746.15|1730.15|1746.15|1730.15|1746.15|1730.15|1746.15|1730.15|1
1641130970000|2022-01-02 13:42:50|1746.11|1730.11|1746.2|1730.2|1746.2|1730.2|1746.11|1730.11|2
1641130980000|2022-01-02 13:43:00|1745.99|1729.99|1745.56|1729.56|1745.99|1729.99|1745.51|1729.51|5
1641130990000|2022-01-02 13:43:10|1745.76|1729.76|1746.12|1730.12|1746.13|1730.13|1745.76|1729.76|7
1641131040000|2022-01-02 13:44:00|1746.05|1730.05|1745.94|1729.94|1746.12|1730.12|1745.93|1729.93|7
1641131050000|2022-01-02 13:44:10|1745.74|1729.74|1745.73|1729.73|1745.74|1729.74|1745.73|1729.73|2
1641131060000|2022-01-02 13:44:20|1745.78|1729.78|1745.95|1729.95|1745.95|1729.95|1745.78|1729.78|2
1641131080000|2022-01-02 13:44:40|1745.68|1729.68|1745.32|1729.32|1745.68|1729.68|1745.32|1729.32|5
1641131090000|2022-01-02 13:44:50|1745.16|1729.16|1744.82|1728.82|1745.16|1729.16|1744.82|1728.82|5
1641131100000|2022-01-02 13:45:00|1744.81|1728.81|1743.61|1727.61|1744.81|1728.81|1743.61|1727.61|9
1641131110000|2022-01-02 13:45:10|1743.88|1727.88|1743.88|1727.88|1743.88|1727.88|1743.88|1727.88|1
1641131130000|2022-01-02 13:45:30|1744.15|1728.15|1744.55|1728.55|1744.55|1728.55|1744.15|1728.15|5
1641131140000|2022-01-02 13:45:40|1744.6|1728.6|1744.73|1728.73|1744.73|1728.73|1744.6|1728.6|3
1641131150000|2022-01-02 13:45:50|1744.62|1728.62|1744.88|1728.88|1744.88|1728.88|1744.62|1728.62|3
1641131160000|2022-01-02 13:46:00|1744.69|1728.69|1745.6|1729.6|1745.6|1729.6|1744.69|1728.69|11
1641131170000|2022-01-02 13:46:10|1745.82|1729.82|1745.9|1729.9|1746.34|1730.34|1745.82|1729.82|5
1641131180000|2022-01-02 13:46:20|1745.86|1729.86|1745.85|1729.85|1745.86|1729.86|1745.85|1729.85|2
1641131190000|2022-01-02 13:46:30|1746.14|1730.14|1745.67|1729.67|1746.14|1730.14|1745.67|1729.67|6
1641131200000|2022-01-02 13:46:40|1745.68|1729.68|1745.89|1729.89|1745.89|1729.89|1745.68|1729.68|3
1641131210000|2022-01-02 13:46:50|1745.69|1729.69|1745.63|1729.63|1745.69|1729.69|1745.63|1729.63|2
1641131220000|2022-01-02 13:47:00|1745.56|1729.56|1745.84|1729.84|1745.9|1729.9|1745.56|1729.56|4
1641131230000|2022-01-02 13:47:10|1745.95|1729.95|1746.95|1730.95|1746.95|1730.95|1745.9|1729.9|11
1641131240000|2022-01-02 13:47:20|1747.11|1731.11|1746.99|1730.99|1747.11|1731.11|1746.99|1730.99|2
1641131270000|2022-01-02 13:47:50|1747.23|1731.23|1747.25|1731.25|1747.44|1731.44|1746.99|1730.99|8
1641131280000|2022-01-02 13:48:00|1747.34|1731.34|1747.49|1731.49|1747.49|1731.49|1747.34|1731.34|2
1641131290000|2022-01-02 13:48:10|1747.5|1731.5|1747.39|1731.39|1747.53|1731.53|1747.39|1731.39|3
1641131310000|2022-01-02 13:48:30|1747.4|1731.4|1747.38|1731.38|1747.4|1731.4|1747.38|1731.38|2
1641131320000|2022-01-02 13:48:40|1747.3|1731.3|1747.23|1731.23|1747.54|1731.54|1747.15|1731.15|9
1641131330000|2022-01-02 13:48:50|1747.22|1731.22|1747.03|1731.03|1747.22|1731.22|1747.03|1731.03|5
1641131340000|2022-01-02 13:49:00|1747.04|1731.04|1746.05|1730.05|1747.04|1731.04|1746.05|1730.05|6
1641131350000|2022-01-02 13:49:10|1746.06|1730.06|1746.05|1730.05|1746.06|1730.06|1746.05|1730.05|2
1641131370000|2022-01-02 13:49:30|1746.09|1730.09|1746.09|1730.09|1746.09|1730.09|1746.09|1730.09|1
1641131400000|2022-01-02 13:50:00|1746.1|1730.1|1746.1|1730.1|1746.1|1730.1|1746.1|1730.1|1
1641131410000|2022-01-02 13:50:10|1746.16|1730.16|1745.47|1729.47|1746.17|1730.17|1745.47|1729.47|5
1641131420000|2022-01-02 13:50:20|1745.22|1729.22|1745.22|1729.22|1745.22|1729.22|1745.22|1729.22|1
1641131430000|2022-01-02 13:50:30|1745.31|1729.31|1745.22|1729.22|1745.34|1729.34|1745.22|1729.22|4
1641131440000|2022-01-02 13:50:40|1745.31|1729.31|1745.79|1729.79|1745.79|1729.79|1745.31|1729.31|4
1641131450000|2022-01-02 13:50:50|1745.78|1729.78|1745.78|1729.78|1745.79|1729.79|1745.78|1729.78|3
1641131460000|2022-01-02 13:51:00|1745.99|1729.99|1745.99|1729.99|1745.99|1729.99|1745.99|1729.99|1
1641131470000|2022-01-02 13:51:10|1746|1730|1746.23|1730.23|1746.23|1730.23|1746|1730|3
1641131480000|2022-01-02 13:51:20|1746.15|1730.15|1747.2|1731.2|1747.2|1731.2|1746.15|1730.15|7
1641131490000|2022-01-02 13:51:30|1747.01|1731.01|1746.93|1730.93|1747.01|1731.01|1746.66|1730.66|7
1641131500000|2022-01-02 13:51:40|1747.16|1731.16|1747.16|1731.16|1747.16|1731.16|1747.16|1731.16|1
1641131510000|2022-01-02 13:51:50|1747.07|1731.07|1747.17|1731.17|1747.17|1731.17|1747.07|1731.07|2
1641131520000|2022-01-02 13:52:00|1747.07|1731.07|1747.15|1731.15|1747.17|1731.17|1747.07|1731.07|5
1641131530000|2022-01-02 13:52:10|1747.17|1731.17|1747.44|1731.44|1747.47|1731.47|1747.17|1731.17|3
1641131540000|2022-01-02 13:52:20|1747.45|1731.45|1747.86|1731.86|1747.86|1731.86|1747.45|1731.45|4
1641131550000|2022-01-02 13:52:30|1748.24|1732.24|1748.48|1732.48|1748.48|1732.48|1748.19|1732.19|4
1641131560000|2022-01-02 13:52:40|1748.5|1732.5|1748.99|1732.99|1749.14|1733.14|1748.5|1732.5|9
1641131570000|2022-01-02 13:52:50|1748.88|1732.88|1748.16|1732.16|1748.88|1732.88|1748.1|1732.1|7
1641131580000|2022-01-02 13:53:00|1748.44|1732.44|1749.08|1733.08|1749.08|1733.08|1748.44|1732.44|4
1641131590000|2022-01-02 13:53:10|1749.15|1733.15|1749.15|1733.15|1749.15|1733.15|1749.15|1733.15|1
1641131640000|2022-01-02 13:54:00|1748.95|1732.95|1748.95|1732.95|1748.95|1732.95|1748.95|1732.95|1
1641131650000|2022-01-02 13:54:10|1749.11|1733.11|1749.11|1733.11|1749.11|1733.11|1749.11|1733.11|1
1641131660000|2022-01-02 13:54:20|1748.9|1732.9|1748.9|1732.9|1748.9|1732.9|1748.9|1732.9|1
1641131680000|2022-01-02 13:54:40|1748.91|1732.91|1748.98|1732.98|1748.98|1732.98|1748.83|1732.83|3
1641131700000|2022-01-02 13:55:00|1749.15|1733.15|1749.15|1733.15|1749.15|1733.15|1749.15|1733.15|1
1641131730000|2022-01-02 13:55:30|1749.2|1733.2|1749.16|1733.16|1749.2|1733.2|1749.16|1733.16|2
1641131740000|2022-01-02 13:55:40|1749.26|1733.26|1749.26|1733.26|1749.26|1733.26|1749.26|1733.26|1
1641131750000|2022-01-02 13:55:50|1749.3|1733.3|1749.3|1733.3|1749.3|1733.3|1749.3|1733.3|1
1641131760000|2022-01-02 13:56:00|1749.33|1733.33|1749.64|1733.64|1749.64|1733.64|1749.33|1733.33|5
1641131770000|2022-01-02 13:56:10|1749.72|1733.72|1749.74|1733.74|1749.79|1733.79|1749.72|1733.72|4
1641131780000|2022-01-02 13:56:20|1749.96|1733.96|1750.22|1734.22|1750.22|1734.22|1749.96|1733.96|2
1641131790000|2022-01-02 13:56:30|1750.36|1734.36|1750.36|1734.36|1750.36|1734.36|1750.36|1734.36|1
1641131810000|2022-01-02 13:56:50|1750.24|1734.24|1749.11|1733.11|1750.24|1734.24|1749.11|1733.11|10
1641131820000|2022-01-02 13:57:00|1749.19|1733.19|1749.11|1733.11|1749.19|1733.19|1749.11|1733.11|2
1641131830000|2022-01-02 13:57:10|1748.88|1732.88|1748.79|1732.79|1748.88|1732.88|1748.79|1732.79|2
1641131840000|2022-01-02 13:57:20|1748.82|1732.82|1748.98|1732.98|1749.02|1733.02|1748.82|1732.82|3
1641131850000|2022-01-02 13:57:30|1749.22|1733.22|1749.61|1733.61|1749.61|1733.61|1749.22|1733.22|4
1641131870000|2022-01-02 13:57:50|1749.81|1733.81|1749.81|1733.81|1749.81|1733.81|1749.81|1733.81|1
1641131890000|2022-01-02 13:58:10|1750.04|1734.04|1749.98|1733.98|1750.04|1734.04|1749.98|1733.98|2
1641131900000|2022-01-02 13:58:20|1750.04|1734.04|1750.04|1734.04|1750.04|1734.04|1750.04|1734.04|1
1641131910000|2022-01-02 13:58:30|1750.21|1734.21|1750.73|1734.73|1750.73|1734.73|1750.21|1734.21|4
1641131920000|2022-01-02 13:58:40|1751.06|1735.06|1751.06|1735.06|1751.06|1735.06|1751.06|1735.06|1
1641131930000|2022-01-02 13:58:50|1751.21|1735.21|1751.28|1735.28|1751.28|1735.28|1751.21|1735.21|5
1641131940000|2022-01-02 13:59:00|1751.2|1735.2|1751.2|1735.2|1751.2|1735.2|1751.2|1735.2|1
1641131960000|2022-01-02 13:59:20|1751.12|1735.12|1751.12|1735.12|1751.12|1735.12|1751.12|1735.12|1
1641131970000|2022-01-02 13:59:30|1751.02|1735.02|1750.95|1734.95|1751.02|1735.02|1750.85|1734.85|3
1641131980000|2022-01-02 13:59:40|1750.86|1734.86|1750.32|1734.32|1750.86|1734.86|1750.25|1734.25|11
1641131990000|2022-01-02 13:59:50|1750.25|1734.25|1750.25|1734.25|1750.25|1734.25|1750.25|1734.25|1
1641132000000|2022-01-02 14:00:00|1749.91|1733.91|1749.28|1733.28|1750.25|1734.25|1749.28|1733.28|7
1641132010000|2022-01-02 14:00:10|1748.95|1732.95|1749.56|1733.56|1749.56|1733.56|1748.95|1732.95|10
1641132020000|2022-01-02 14:00:20|1749.55|1733.55|1749.8|1733.8|1749.8|1733.8|1749.55|1733.55|3
1641132040000|2022-01-02 14:00:40|1749.75|1733.75|1749.69|1733.69|1749.75|1733.75|1749.69|1733.69|2
1641132050000|2022-01-02 14:00:50|1749.68|1733.68|1749.8|1733.8|1749.8|1733.8|1749.68|1733.68|5
1641132060000|2022-01-02 14:01:00|1749.92|1733.92|1750.17|1734.17|1750.19|1734.19|1749.92|1733.92|5
1641132070000|2022-01-02 14:01:10|1750.07|1734.07|1750.07|1734.07|1750.07|1734.07|1750.07|1734.07|1
1641132080000|2022-01-02 14:01:20|1750.15|1734.15|1750.15|1734.15|1750.15|1734.15|1750.15|1734.15|1
1641132090000|2022-01-02 14:01:30|1749.97|1733.97|1749.64|1733.64|1749.97|1733.97|1749.64|1733.64|3
1641132100000|2022-01-02 14:01:40|1749.56|1733.56|1749.99|1733.99|1750.01|1734.01|1749.56|1733.56|8
1641132110000|2022-01-02 14:01:50|1749.88|1733.88|1750.02|1734.02|1750.02|1734.02|1749.88|1733.88|4
1641132120000|2022-01-02 14:02:00|1750.11|1734.11|1750.11|1734.11|1750.11|1734.11|1750.11|1734.11|1
1641132130000|2022-01-02 14:02:10|1749.99|1733.99|1750|1734|1750|1734|1749.9|1733.9|3
1641132140000|2022-01-02 14:02:20|1750.04|1734.04|1749.95|1733.95|1750.04|1734.04|1749.91|1733.91|3
1641132150000|2022-01-02 14:02:30|1749.87|1733.87|1749.87|1733.87|1749.87|1733.87|1749.87|1733.87|1
1641132160000|2022-01-02 14:02:40|1750.02|1734.02|1750.13|1734.13|1750.13|1734.13|1750.02|1734.02|3
1641132170000|2022-01-02 14:02:50|1750.15|1734.15|1749.9|1733.9|1750.15|1734.15|1749.9|1733.9|5
1641132180000|2022-01-02 14:03:00|1749.99|1733.99|1749.99|1733.99|1749.99|1733.99|1749.99|1733.99|1
1641132190000|2022-01-02 14:03:10|1749.94|1733.94|1749.63|1733.63|1749.94|1733.94|1749.63|1733.63|3
1641132200000|2022-01-02 14:03:20|1749.64|1733.64|1750.03|1734.03|1750.03|1734.03|1749.64|1733.64|5
1641132210000|2022-01-02 14:03:30|1750.08|1734.08|1749.79|1733.79|1750.08|1734.08|1749.79|1733.79|2
1641132230000|2022-01-02 14:03:50|1749.89|1733.89|1749.89|1733.89|1749.89|1733.89|1749.89|1733.89|1
1641132280000|2022-01-02 14:04:40|1750.08|1734.08|1751.14|1735.14|1751.14|1735.14|1750.05|1734.05|11
1641132290000|2022-01-02 14:04:50|1751.05|1735.05|1751.05|1735.05|1751.05|1735.05|1751.05|1735.05|1
1641132300000|2022-01-02 14:05:00|1751.06|1735.06|1751.49|1735.49|1751.49|1735.49|1751.06|1735.06|5
1641132310000|2022-01-02 14:05:10|1751.58|1735.58|1752.14|1736.14|1752.14|1736.14|1751.55|1735.55|5
1641132330000|2022-01-02 14:05:30|1752.36|1736.36|1753.11|1737.11|1753.19|1737.19|1752.36|1736.36|6
1641132340000|2022-01-02 14:05:40|1753.07|1737.07|1753.71|1737.71|1753.71|1737.71|1753.07|1737.07|3
1641132350000|2022-01-02 14:05:50|1753.85|1737.85|1753.85|1737.85|1753.85|1737.85|1753.85|1737.85|1
1641132360000|2022-01-02 14:06:00|1753.76|1737.76|1754.01|1738.01|1754.01|1738.01|1753.76|1737.76|2
1641132370000|2022-01-02 14:06:10|1754.3|1738.3|1754.67|1738.67|1754.67|1738.67|1754.3|1738.3|4
1641132380000|2022-01-02 14:06:20|1754.66|1738.66|1754.87|1738.87|1754.87|1738.87|1754.64|1738.64|3
1641132390000|2022-01-02 14:06:30|1755.14|1739.14|1755.12|1739.12|1755.14|1739.14|1755.05|1739.05|3
1641132400000|2022-01-02 14:06:40|1754.83|1738.83|1754.49|1738.49|1754.83|1738.83|1754.49|1738.49|5
1641132410000|2022-01-02 14:06:50|1754.56|1738.56|1754.55|1738.55|1754.6|1738.6|1754.49|1738.49|8
1641132420000|2022-01-02 14:07:00|1754.48|1738.48|1754.12|1738.12|1754.55|1738.55|1754.12|1738.12|9
1641132430000|2022-01-02 14:07:10|1754.04|1738.04|1754.07|1738.07|1754.07|1738.07|1754.04|1738.04|2
1641132450000|2022-01-02 14:07:30|1754.05|1738.05|1753.58|1737.58|1754.05|1738.05|1753.5|1737.5|6
1641132460000|2022-01-02 14:07:40|1753.5|1737.5|1753.61|1737.61|1753.63|1737.63|1753.5|1737.5|13
1641132470000|2022-01-02 14:07:50|1753.66|1737.66|1754.03|1738.03|1754.03|1738.03|1753.65|1737.65|4
1641132480000|2022-01-02 14:08:00|1753.99|1737.99|1754.54|1738.54|1754.54|1738.54|1753.91|1737.91|8
1641132490000|2022-01-02 14:08:10|1754.46|1738.46|1754.46|1738.46|1754.46|1738.46|1754.36|1738.36|3
1641132500000|2022-01-02 14:08:20|1754.54|1738.54|1753.96|1737.96|1754.67|1738.67|1753.96|1737.96|16
1641132510000|2022-01-02 14:08:30|1753.97|1737.97|1754|1738|1754|1738|1753.97|1737.97|3
1641132520000|2022-01-02 14:08:40|1753.86|1737.86|1753.82|1737.82|1753.86|1737.86|1753.82|1737.82|2
1641132530000|2022-01-02 14:08:50|1753.72|1737.72|1753.69|1737.69|1753.77|1737.77|1753.69|1737.69|4
1641132540000|2022-01-02 14:09:00|1753.54|1737.54|1753.29|1737.29|1753.76|1737.76|1753.29|1737.29|10
1641132550000|2022-01-02 14:09:10|1753.23|1737.23|1752.98|1736.98|1753.23|1737.23|1752.95|1736.95|4
1641132560000|2022-01-02 14:09:20|1753.17|1737.17|1753.66|1737.66|1753.66|1737.66|1753.17|1737.17|5
1641132570000|2022-01-02 14:09:30|1753.57|1737.57|1753.34|1737.34|1753.57|1737.57|1753.34|1737.34|3
1641132580000|2022-01-02 14:09:40|1753.47|1737.47|1753.42|1737.42|1753.49|1737.49|1753.34|1737.34|14
1641132590000|2022-01-02 14:09:50|1753.48|1737.48|1753.46|1737.46|1753.48|1737.48|1753.42|1737.42|4
1641132600000|2022-01-02 14:10:00|1753.4|1737.4|1752.95|1736.95|1753.4|1737.4|1752.95|1736.95|4
1641132610000|2022-01-02 14:10:10|1752.92|1736.92|1752.7|1736.7|1753.01|1737.01|1752.68|1736.68|7
1641132620000|2022-01-02 14:10:20|1753.03|1737.03|1753.03|1737.03|1753.03|1737.03|1753.03|1737.03|1
1641132630000|2022-01-02 14:10:30|1752.96|1736.96|1753.26|1737.26|1753.26|1737.26|1752.96|1736.96|2
1641132640000|2022-01-02 14:10:40|1753.17|1737.17|1752.46|1736.46|1753.17|1737.17|1752.03|1736.03|10
1641132650000|2022-01-02 14:10:50|1752.4|1736.4|1751.95|1735.95|1752.4|1736.4|1751.95|1735.95|3
1641132660000|2022-01-02 14:11:00|1751.81|1735.81|1752.42|1736.42|1752.42|1736.42|1751.81|1735.81|4
1641132670000|2022-01-02 14:11:10|1752.38|1736.38|1752.63|1736.63|1752.63|1736.63|1752.38|1736.38|2
1641132680000|2022-01-02 14:11:20|1752.68|1736.68|1752.68|1736.68|1752.68|1736.68|1752.68|1736.68|1
1641132690000|2022-01-02 14:11:30|1752.62|1736.62|1752.87|1736.87|1752.87|1736.87|1752.62|1736.62|2
1641132700000|2022-01-02 14:11:40|1752.62|1736.62|1753.56|1737.56|1753.56|1737.56|1752.62|1736.62|13
1641132710000|2022-01-02 14:11:50|1753.61|1737.61|1753.89|1737.89|1753.89|1737.89|1753.57|1737.57|4
1641132720000|2022-01-02 14:12:00|1753.8|1737.8|1753.4|1737.4|1753.84|1737.84|1753.4|1737.4|6
1641132730000|2022-01-02 14:12:10|1753.55|1737.55|1753.71|1737.71|1753.71|1737.71|1753.55|1737.55|5
1641132740000|2022-01-02 14:12:20|1754.17|1738.17|1754.23|1738.23|1754.33|1738.33|1754.17|1738.17|7
1641132750000|2022-01-02 14:12:30|1754.27|1738.27|1754.45|1738.45|1754.52|1738.52|1754.08|1738.08|16
1641132760000|2022-01-02 14:12:40|1754.28|1738.28|1754.49|1738.49|1754.49|1738.49|1754.28|1738.28|3
1641132770000|2022-01-02 14:12:50|1754.59|1738.59|1754.57|1738.57|1754.59|1738.59|1754.57|1738.57|2
1641132780000|2022-01-02 14:13:00|1754.54|1738.54|1754.54|1738.54|1754.54|1738.54|1754.54|1738.54|1
1641132790000|2022-01-02 14:13:10|1754.51|1738.51|1754.01|1738.01|1754.51|1738.51|1754.01|1738.01|6
1641132800000|2022-01-02 14:13:20|1753.92|1737.92|1753.92|1737.92|1753.92|1737.92|1753.92|1737.92|1
1641132810000|2022-01-02 14:13:30|1753.99|1737.99|1753.99|1737.99|1753.99|1737.99|1753.99|1737.99|1
1641132820000|2022-01-02 14:13:40|1754.07|1738.07|1754.07|1738.07|1754.07|1738.07|1754.07|1738.07|1
1641132830000|2022-01-02 14:13:50|1754.17|1738.17|1754.3|1738.3|1754.64|1738.64|1754.17|1738.17|7
1641132840000|2022-01-02 14:14:00|1754.04|1738.04|1753.89|1737.89|1754.19|1738.19|1753.89|1737.89|3
1641132850000|2022-01-02 14:14:10|1753.75|1737.75|1753.75|1737.75|1753.75|1737.75|1753.48|1737.48|5
1641132860000|2022-01-02 14:14:20|1753.55|1737.55|1753.77|1737.77|1753.77|1737.77|1753.48|1737.48|7
1641132870000|2022-01-02 14:14:30|1753.57|1737.57|1753.6|1737.6|1753.67|1737.67|1753.45|1737.45|8
1641132880000|2022-01-02 14:14:40|1753.5|1737.5|1753.55|1737.55|1753.55|1737.55|1753.35|1737.35|5
1641132890000|2022-01-02 14:14:50|1753.47|1737.47|1753.3|1737.3|1753.52|1737.52|1753.23|1737.23|18
1641132900000|2022-01-02 14:15:00|1753.23|1737.23|1752.96|1736.96|1753.6|1737.6|1752.96|1736.96|12
1641132920000|2022-01-02 14:15:20|1752.99|1736.99|1753.69|1737.69|1753.69|1737.69|1752.96|1736.96|7
1641132930000|2022-01-02 14:15:30|1753.68|1737.68|1753.68|1737.68|1753.68|1737.68|1753.68|1737.68|1
1641132940000|2022-01-02 14:15:40|1753.66|1737.66|1753.68|1737.68|1753.68|1737.68|1753.66|1737.66|2
1641132950000|2022-01-02 14:15:50|1753.88|1737.88|1753.88|1737.88|1753.88|1737.88|1753.88|1737.88|1
1641132960000|2022-01-02 14:16:00|1753.91|1737.91|1753.91|1737.91|1753.91|1737.91|1753.91|1737.91|1
1641132970000|2022-01-02 14:16:10|1754.03|1738.03|1755.11|1739.11|1755.11|1739.11|1754.03|1738.03|8
1641132980000|2022-01-02 14:16:20|1755.15|1739.15|1755.29|1739.29|1755.29|1739.29|1755.15|1739.15|4
1641132990000|2022-01-02 14:16:30|1755.14|1739.14|1754.41|1738.41|1755.3|1739.3|1754.41|1738.41|15
1641133000000|2022-01-02 14:16:40|1754.44|1738.44|1754.16|1738.16|1754.44|1738.44|1754.16|1738.16|4
1641133020000|2022-01-02 14:17:00|1754.22|1738.22|1754.22|1738.22|1754.22|1738.22|1754.22|1738.22|1
1641133030000|2022-01-02 14:17:10|1754.28|1738.28|1754.31|1738.31|1754.33|1738.33|1754.28|1738.28|4
1641133040000|2022-01-02 14:17:20|1754.3|1738.3|1754.21|1738.21|1754.31|1738.31|1753.93|1737.93|10
1641133050000|2022-01-02 14:17:30|1753.96|1737.96|1754.67|1738.67|1754.67|1738.67|1753.96|1737.96|12
1641133060000|2022-01-02 14:17:40|1754.55|1738.55|1754.83|1738.83|1754.83|1738.83|1754.55|1738.55|10
1641133070000|2022-01-02 14:17:50|1754.66|1738.66|1754.65|1738.65|1754.83|1738.83|1754.46|1738.46|12
1641133080000|2022-01-02 14:18:00|1754.82|1738.82|1754.72|1738.72|1755.03|1739.03|1754.66|1738.66|7
1641133090000|2022-01-02 14:18:10|1755.03|1739.03|1754.75|1738.75|1755.03|1739.03|1754.67|1738.67|8
1641133100000|2022-01-02 14:18:20|1754.73|1738.73|1754.78|1738.78|1754.78|1738.78|1754.67|1738.67|4
1641133110000|2022-01-02 14:18:30|1754.81|1738.81|1755.46|1739.46|1755.6|1739.6|1754.81|1738.81|10
1641133120000|2022-01-02 14:18:40|1755.6|1739.6|1755.44|1739.44|1755.6|1739.6|1755.21|1739.21|11
1641133130000|2022-01-02 14:18:50|1755.51|1739.51|1755.24|1739.24|1755.51|1739.51|1755.24|1739.24|5
1641133140000|2022-01-02 14:19:00|1755.22|1739.22|1755.19|1739.19|1755.52|1739.52|1755.19|1739.19|6
1641133150000|2022-01-02 14:19:10|1755.24|1739.24|1755.26|1739.26|1755.26|1739.26|1755.24|1739.24|3
1641133160000|2022-01-02 14:19:20|1755.22|1739.22|1754.68|1738.68|1755.22|1739.22|1754.68|1738.68|7
1641133170000|2022-01-02 14:19:30|1754.72|1738.72|1754.83|1738.83|1754.83|1738.83|1754.72|1738.72|4
1641133180000|2022-01-02 14:19:40|1754.99|1738.99|1754.99|1738.99|1754.99|1738.99|1754.99|1738.99|1
1641133200000|2022-01-02 14:20:00|1755.12|1739.12|1754.61|1738.61|1755.21|1739.21|1754.61|1738.61|4
1641133210000|2022-01-02 14:20:10|1754.55|1738.55|1754.82|1738.82|1754.93|1738.93|1754.55|1738.55|14
1641133220000|2022-01-02 14:20:20|1754.93|1738.93|1754.72|1738.72|1755.16|1739.16|1754.72|1738.72|3
1641133230000|2022-01-02 14:20:30|1754.92|1738.92|1754.92|1738.92|1754.92|1738.92|1754.92|1738.92|1
1641133240000|2022-01-02 14:20:40|1754.81|1738.81|1754.73|1738.73|1754.81|1738.81|1754.73|1738.73|2
1641133250000|2022-01-02 14:20:50|1754.81|1738.81|1754.41|1738.41|1755.06|1739.06|1754.41|1738.41|5
1641133260000|2022-01-02 14:21:00|1754.29|1738.29|1754.41|1738.41|1754.41|1738.41|1754.17|1738.17|4
1641133270000|2022-01-02 14:21:10|1753.81|1737.81|1753.85|1737.85|1753.85|1737.85|1753.79|1737.79|3
1641133280000|2022-01-02 14:21:20|1753.89|1737.89|1754.35|1738.35|1754.35|1738.35|1753.89|1737.89|3
1641133290000|2022-01-02 14:21:30|1754.36|1738.36|1754.45|1738.45|1754.45|1738.45|1754.36|1738.36|3
1641133300000|2022-01-02 14:21:40|1754.42|1738.42|1753.67|1737.67|1754.42|1738.42|1753.67|1737.67|8
1641133310000|2022-01-02 14:21:50|1753.64|1737.64|1753.4|1737.4|1753.92|1737.92|1753.3|1737.3|13
1641133320000|2022-01-02 14:22:00|1753.46|1737.46|1753.46|1737.46|1753.46|1737.46|1753.4|1737.4|3
1641133330000|2022-01-02 14:22:10|1753.45|1737.45|1752.89|1736.89|1753.46|1737.46|1752.89|1736.89|9
1641133340000|2022-01-02 14:22:20|1752.93|1736.93|1752.96|1736.96|1753.21|1737.21|1752.76|1736.76|6
1641133350000|2022-01-02 14:22:30|1753.21|1737.21|1753.55|1737.55|1753.55|1737.55|1753.21|1737.21|5
1641133360000|2022-01-02 14:22:40|1753.38|1737.38|1753|1737|1753.38|1737.38|1753|1737|3
1641133370000|2022-01-02 14:22:50|1752.46|1736.46|1751.55|1735.55|1752.46|1736.46|1751.55|1735.55|7
1641133380000|2022-01-02 14:23:00|1751.53|1735.53|1751.53|1735.53|1751.53|1735.53|1751.44|1735.44|3
1641133390000|2022-01-02 14:23:10|1751.61|1735.61|1751.54|1735.54|1751.72|1735.72|1751.5|1735.5|15
1641133400000|2022-01-02 14:23:20|1751.27|1735.27|1751.27|1735.27|1751.27|1735.27|1751.27|1735.27|1
1641133410000|2022-01-02 14:23:30|1751.22|1735.22|1750.69|1734.69|1751.22|1735.22|1750.69|1734.69|4
1641133420000|2022-01-02 14:23:40|1750.75|1734.75|1750.31|1734.31|1750.75|1734.75|1750.31|1734.31|8
1641133430000|2022-01-02 14:23:50|1750.01|1734.01|1748.58|1732.58|1750.01|1734.01|1748.58|1732.58|15
1641133440000|2022-01-02 14:24:00|1748.49|1732.49|1748.49|1732.49|1748.49|1732.49|1748.38|1732.38|3
1641133450000|2022-01-02 14:24:10|1748.33|1732.33|1748.33|1732.33|1748.33|1732.33|1748.33|1732.33|1
1641133460000|2022-01-02 14:24:20|1748.21|1732.21|1747.67|1731.67|1748.23|1732.23|1747.67|1731.67|6
1641133470000|2022-01-02 14:24:30|1747.64|1731.64|1746.87|1730.87|1747.64|1731.64|1746.87|1730.87|8
1641133480000|2022-01-02 14:24:40|1746.93|1730.93|1747.14|1731.14|1747.14|1731.14|1746.93|1730.93|5
1641133490000|2022-01-02 14:24:50|1746.95|1730.95|1747.33|1731.33|1747.38|1731.38|1746.94|1730.94|9
1641133500000|2022-01-02 14:25:00|1747.25|1731.25|1748.48|1732.48|1748.48|1732.48|1747.25|1731.25|13
1641133510000|2022-01-02 14:25:10|1748.77|1732.77|1748.77|1732.77|1748.77|1732.77|1748.77|1732.77|1
1641133520000|2022-01-02 14:25:20|1748.75|1732.75|1748.67|1732.67|1748.75|1732.75|1748.67|1732.67|3
1641133530000|2022-01-02 14:25:30|1748.68|1732.68|1748.82|1732.82|1748.86|1732.86|1748.67|1732.67|5
1641133540000|2022-01-02 14:25:40|1748.83|1732.83|1748.83|1732.83|1748.83|1732.83|1748.83|1732.83|1
1641133560000|2022-01-02 14:26:00|1748.8|1732.8|1748.81|1732.81|1748.81|1732.81|1748.8|1732.8|2
1641133580000|2022-01-02 14:26:20|1748.6|1732.6|1748.49|1732.49|1748.6|1732.6|1748.49|1732.49|2
1641133590000|2022-01-02 14:26:30|1748.27|1732.27|1747.94|1731.94|1748.27|1732.27|1747.75|1731.75|6
1641133600000|2022-01-02 14:26:40|1748.2|1732.2|1747.54|1731.54|1748.2|1732.2|1747.44|1731.44|8
1641133610000|2022-01-02 14:26:50|1747.44|1731.44|1746.72|1730.72|1747.44|1731.44|1746.67|1730.67|7
1641133620000|2022-01-02 14:27:00|1746.64|1730.64|1744.73|1728.73|1746.64|1730.64|1744.51|1728.51|17
1641133630000|2022-01-02 14:27:10|1744.56|1728.56|1744.49|1728.49|1744.65|1728.65|1744.49|1728.49|8
1641133640000|2022-01-02 14:27:20|1744.38|1728.38|1744.36|1728.36|1744.38|1728.38|1744.36|1728.36|3
1641133650000|2022-01-02 14:27:30|1743.85|1727.85|1742.78|1726.78|1743.85|1727.85|1742.69|1726.69|18
1641133660000|2022-01-02 14:27:40|1742.64|1726.64|1742.7|1726.7|1742.7|1726.7|1742.12|1726.12|9
1641133670000|2022-01-02 14:27:50|1742.79|1726.79|1743.41|1727.41|1743.41|1727.41|1742.79|1726.79|6
1641133680000|2022-01-02 14:28:00|1743.42|1727.42|1743.51|1727.51|1743.51|1727.51|1743.37|1727.37|7
1641133690000|2022-01-02 14:28:10|1743.59|1727.59|1744.37|1728.37|1744.37|1728.37|1743.59|1727.59|6
1641133700000|2022-01-02 14:28:20|1744.58|1728.58|1744.69|1728.69|1744.69|1728.69|1744.58|1728.58|2
1641133710000|2022-01-02 14:28:30|1744.77|1728.77|1744.45|1728.45|1744.77|1728.77|1744.45|1728.45|7
1641133730000|2022-01-02 14:28:50|1744.29|1728.29|1744.16|1728.16|1744.29|1728.29|1743.88|1727.88|5
1641133740000|2022-01-02 14:29:00|1744.22|1728.22|1744.05|1728.05|1744.22|1728.22|1743.93|1727.93|3
1641133750000|2022-01-02 14:29:10|1744.1|1728.1|1745.87|1729.87|1745.87|1729.87|1744.1|1728.1|5
1641133760000|2022-01-02 14:29:20|1746.23|1730.23|1747.5|1731.5|1747.57|1731.57|1746.23|1730.23|10
1641133770000|2022-01-02 14:29:30|1747.6|1731.6|1748|1732|1748|1732|1747.6|1731.6|4
1641133780000|2022-01-02 14:29:40|1748.01|1732.01|1747.82|1731.82|1748.01|1732.01|1747.82|1731.82|6
1641133790000|2022-01-02 14:29:50|1747.55|1731.55|1747.2|1731.2|1747.55|1731.55|1747.16|1731.16|9
1641133800000|2022-01-02 14:30:00|1747.28|1731.28|1747.43|1731.43|1747.45|1731.45|1747.18|1731.18|9
1641133810000|2022-01-02 14:30:10|1747.65|1731.65|1747.83|1731.83|1747.83|1731.83|1747.65|1731.65|3
1641133820000|2022-01-02 14:30:20|1747.71|1731.71|1747.12|1731.12|1747.71|1731.71|1747.12|1731.12|10
1641133830000|2022-01-02 14:30:30|1747.41|1731.41|1747.2|1731.2|1747.44|1731.44|1747.19|1731.19|6
1641133840000|2022-01-02 14:30:40|1747.19|1731.19|1747.19|1731.19|1747.2|1731.2|1747.19|1731.19|5
1641133850000|2022-01-02 14:30:50|1747.2|1731.2|1746.5|1730.5|1747.36|1731.36|1746.49|1730.49|12
1641133860000|2022-01-02 14:31:00|1746.29|1730.29|1746.28|1730.28|1746.36|1730.36|1746.28|1730.28|6
1641133870000|2022-01-02 14:31:10|1746.33|1730.33|1746.22|1730.22|1746.34|1730.34|1746.14|1730.14|9
1641133880000|2022-01-02 14:31:20|1746.42|1730.42|1747.15|1731.15|1747.15|1731.15|1746.32|1730.32|12
1641133890000|2022-01-02 14:31:30|1747.24|1731.24|1748.7|1732.7|1748.7|1732.7|1747.22|1731.22|11
1641133900000|2022-01-02 14:31:40|1748.59|1732.59|1748.58|1732.58|1748.66|1732.66|1748.24|1732.24|12
1641133910000|2022-01-02 14:31:50|1748.55|1732.55|1749.16|1733.16|1749.16|1733.16|1748.55|1732.55|6
1641133920000|2022-01-02 14:32:00|1749.18|1733.18|1749.27|1733.27|1749.38|1733.38|1749.16|1733.16|5
1641133930000|2022-01-02 14:32:10|1749.26|1733.26|1749.24|1733.24|1749.28|1733.28|1749.24|1733.24|3
1641133940000|2022-01-02 14:32:20|1749.29|1733.29|1749.63|1733.63|1749.76|1733.76|1749.29|1733.29|10
1641133950000|2022-01-02 14:32:30|1749.92|1733.92|1750.1|1734.1|1750.12|1734.12|1749.92|1733.92|4
1641133960000|2022-01-02 14:32:40|1750.44|1734.44|1751.51|1735.51|1751.54|1735.54|1750.44|1734.44|6
1641133970000|2022-01-02 14:32:50|1751.44|1735.44|1751.21|1735.21|1751.44|1735.44|1751.21|1735.21|6
1641133980000|2022-01-02 14:33:00|1751.25|1735.25|1751.22|1735.22|1751.35|1735.35|1751.22|1735.22|8
1641133990000|2022-01-02 14:33:10|1751.32|1735.32|1751.45|1735.45|1751.45|1735.45|1751.23|1735.23|6
1641134000000|2022-01-02 14:33:20|1751.55|1735.55|1751.48|1735.48|1751.59|1735.59|1751.48|1735.48|5
1641134010000|2022-01-02 14:33:30|1751.66|1735.66|1752.33|1736.33|1752.33|1736.33|1751.66|1735.66|8
1641134020000|2022-01-02 14:33:40|1752.23|1736.23|1752.44|1736.44|1752.51|1736.51|1752.23|1736.23|5
1641134030000|2022-01-02 14:33:50|1752.41|1736.41|1752.41|1736.41|1752.41|1736.41|1752.41|1736.41|1
1641134040000|2022-01-02 14:34:00|1752.44|1736.44|1752.26|1736.26|1752.44|1736.44|1752.23|1736.23|3
1641134050000|2022-01-02 14:34:10|1751.85|1735.85|1751.31|1735.31|1751.85|1735.85|1751.31|1735.31|5
1641134060000|2022-01-02 14:34:20|1751.41|1735.41|1752.39|1736.39|1752.39|1736.39|1751.41|1735.41|9
1641134070000|2022-01-02 14:34:30|1752.31|1736.31|1752.41|1736.41|1752.42|1736.42|1752.31|1736.31|3
1641134080000|2022-01-02 14:34:40|1752.47|1736.47|1751.86|1735.86|1752.47|1736.47|1751.86|1735.86|6
1641134090000|2022-01-02 14:34:50|1751.83|1735.83|1751.9|1735.9|1751.9|1735.9|1751.83|1735.83|2
1641134100000|2022-01-02 14:35:00|1752.06|1736.06|1752.2|1736.2|1752.44|1736.44|1752.06|1736.06|6
1641134110000|2022-01-02 14:35:10|1752.04|1736.04|1751.27|1735.27|1752.04|1736.04|1751.27|1735.27|11
1641134120000|2022-01-02 14:35:20|1751.15|1735.15|1751.16|1735.16|1751.16|1735.16|1750.55|1734.55|8
1641134130000|2022-01-02 14:35:30|1751.26|1735.26|1751.09|1735.09|1751.26|1735.26|1751.09|1735.09|4
1641134140000|2022-01-02 14:35:40|1751.08|1735.08|1751.08|1735.08|1751.08|1735.08|1751.08|1735.08|1
1641134150000|2022-01-02 14:35:50|1751.22|1735.22|1751.41|1735.41|1751.41|1735.41|1751.17|1735.17|5
1641134160000|2022-01-02 14:36:00|1751.17|1735.17|1751.19|1735.19|1751.43|1735.43|1751.04|1735.04|13
1641134170000|2022-01-02 14:36:10|1751.07|1735.07|1751.65|1735.65|1751.68|1735.68|1751.07|1735.07|7
1641134180000|2022-01-02 14:36:20|1752.08|1736.08|1752.27|1736.27|1752.27|1736.27|1752.08|1736.08|4
1641134190000|2022-01-02 14:36:30|1752.14|1736.14|1752.5|1736.5|1752.58|1736.58|1752.14|1736.14|7
1641134200000|2022-01-02 14:36:40|1752.61|1736.61|1752.6|1736.6|1752.61|1736.61|1752.59|1736.59|4
1641134210000|2022-01-02 14:36:50|1752.71|1736.71|1752.96|1736.96|1752.96|1736.96|1752.71|1736.71|4
1641134220000|2022-01-02 14:37:00|1752.9|1736.9|1752.87|1736.87|1752.9|1736.9|1752.83|1736.83|3
1641134230000|2022-01-02 14:37:10|1752.98|1736.98|1752.98|1736.98|1752.98|1736.98|1752.98|1736.98|1
1641134240000|2022-01-02 14:37:20|1753|1737|1752.52|1736.52|1753|1737|1752.52|1736.52|7
1641134250000|2022-01-02 14:37:30|1752.64|1736.64|1752.33|1736.33|1752.64|1736.64|1752.33|1736.33|7
1641134260000|2022-01-02 14:37:40|1752.35|1736.35|1752.27|1736.27|1752.35|1736.35|1752.27|1736.27|2
1641134270000|2022-01-02 14:37:50|1752.41|1736.41|1752.41|1736.41|1752.41|1736.41|1752.41|1736.41|1
1641134280000|2022-01-02 14:38:00|1752.31|1736.31|1752.29|1736.29|1752.31|1736.31|1752.29|1736.29|2
1641134290000|2022-01-02 14:38:10|1752.28|1736.28|1752.32|1736.32|1752.32|1736.32|1752.28|1736.28|3
1641134300000|2022-01-02 14:38:20|1752.22|1736.22|1752.37|1736.37|1752.57|1736.57|1752.22|1736.22|9
1641134310000|2022-01-02 14:38:30|1752.41|1736.41|1754.07|1738.07|1754.19|1738.19|1752.41|1736.41|17
1641134320000|2022-01-02 14:38:40|1754.19|1738.19|1754.65|1738.65|1754.73|1738.73|1754.07|1738.07|10
1641134330000|2022-01-02 14:38:50|1754.73|1738.73|1754.83|1738.83|1755.05|1739.05|1754.73|1738.73|8
1641134340000|2022-01-02 14:39:00|1754.47|1738.47|1754.21|1738.21|1754.57|1738.57|1754.21|1738.21|7
1641134350000|2022-01-02 14:39:10|1754.29|1738.29|1754.54|1738.54|1754.54|1738.54|1754.29|1738.29|2
1641134360000|2022-01-02 14:39:20|1754.59|1738.59|1755.1|1739.1|1755.1|1739.1|1754.53|1738.53|5
1641134370000|2022-01-02 14:39:30|1754.94|1738.94|1754.66|1738.66|1755|1739|1754.66|1738.66|4
1641134380000|2022-01-02 14:39:40|1754.44|1738.44|1754.89|1738.89|1754.89|1738.89|1754.44|1738.44|3
1641134390000|2022-01-02 14:39:50|1755|1739|1755.14|1739.14|1755.14|1739.14|1754.88|1738.88|6
1641134400000|2022-01-02 14:40:00|1754.95|1738.95|1754.41|1738.41|1755.03|1739.03|1754.36|1738.36|9
1641134410000|2022-01-02 14:40:10|1754.16|1738.16|1754.13|1738.13|1754.16|1738.16|1754.13|1738.13|2
1641134430000|2022-01-02 14:40:30|1754.11|1738.11|1754.19|1738.19|1754.19|1738.19|1754.1|1738.1|5
1641134440000|2022-01-02 14:40:40|1754.17|1738.17|1754.24|1738.24|1754.24|1738.24|1754.15|1738.15|5
1641134450000|2022-01-02 14:40:50|1754.21|1738.21|1754.23|1738.23|1754.23|1738.23|1754.21|1738.21|2
1641134460000|2022-01-02 14:41:00|1754.34|1738.34|1753.75|1737.75|1754.4|1738.4|1753.75|1737.75|9
1641134480000|2022-01-02 14:41:20|1753.96|1737.96|1754.02|1738.02|1754.02|1738.02|1753.84|1737.84|4
1641134490000|2022-01-02 14:41:30|1754.1|1738.1|1754.06|1738.06|1754.1|1738.1|1754.06|1738.06|2
1641134500000|2022-01-02 14:41:40|1754.39|1738.39|1754.58|1738.58|1754.62|1738.62|1754.39|1738.39|4
1641134510000|2022-01-02 14:41:50|1754.59|1738.59|1755.03|1739.03|1755.03|1739.03|1754.59|1738.59|3
1641134530000|2022-01-02 14:42:10|1754.94|1738.94|1755.01|1739.01|1755.07|1739.07|1754.86|1738.86|4
1641134540000|2022-01-02 14:42:20|1755.24|1739.24|1755.44|1739.44|1755.47|1739.47|1755.24|1739.24|4
1641134550000|2022-01-02 14:42:30|1755.57|1739.57|1755.57|1739.57|1755.57|1739.57|1755.57|1739.57|1
1641134560000|2022-01-02 14:42:40|1755.54|1739.54|1755.54|1739.54|1755.54|1739.54|1755.54|1739.54|1
1641134570000|2022-01-02 14:42:50|1755.33|1739.33|1755.11|1739.11|1755.37|1739.37|1755.11|1739.11|3
1641134580000|2022-01-02 14:43:00|1755.04|1739.04|1755.03|1739.03|1755.06|1739.06|1755.03|1739.03|3
1641134590000|2022-01-02 14:43:10|1755.1|1739.1|1755.55|1739.55|1755.55|1739.55|1755.1|1739.1|4
1641134600000|2022-01-02 14:43:20|1755.65|1739.65|1755.87|1739.87|1755.88|1739.88|1755.65|1739.65|3
1641134610000|2022-01-02 14:43:30|1755.9|1739.9|1755.89|1739.89|1755.9|1739.9|1755.8|1739.8|3
1641134620000|2022-01-02 14:43:40|1755.82|1739.82|1755.82|1739.82|1755.82|1739.82|1755.82|1739.82|1
1641134630000|2022-01-02 14:43:50|1755.68|1739.68|1755.69|1739.69|1755.69|1739.69|1755.68|1739.68|2
1641134640000|2022-01-02 14:44:00|1755.86|1739.86|1756.01|1740.01|1756.01|1740.01|1755.86|1739.86|2
1641134650000|2022-01-02 14:44:10|1756.1|1740.1|1756.18|1740.18|1756.18|1740.18|1756.1|1740.1|2
1641134660000|2022-01-02 14:44:20|1756.09|1740.09|1756.18|1740.18|1756.18|1740.18|1756.09|1740.09|2
1641134670000|2022-01-02 14:44:30|1756.09|1740.09|1756.09|1740.09|1756.09|1740.09|1756.09|1740.09|1
1641134680000|2022-01-02 14:44:40|1755.83|1739.83|1755.39|1739.39|1755.83|1739.83|1755.39|1739.39|4
1641134690000|2022-01-02 14:44:50|1755.38|1739.38|1755.38|1739.38|1755.38|1739.38|1755.38|1739.38|1
1641134700000|2022-01-02 14:45:00|1755.55|1739.55|1755.91|1739.91|1756.04|1740.04|1755.55|1739.55|5
1641134710000|2022-01-02 14:45:10|1755.93|1739.93|1755.99|1739.99|1755.99|1739.99|1755.93|1739.93|2
1641134720000|2022-01-02 14:45:20|1756.07|1740.07|1756.04|1740.04|1756.1|1740.1|1756.04|1740.04|3
1641134740000|2022-01-02 14:45:40|1756.07|1740.07|1755.98|1739.98|1756.07|1740.07|1755.7|1739.7|8
1641134750000|2022-01-02 14:45:50|1756.03|1740.03|1756.03|1740.03|1756.03|1740.03|1756.03|1740.03|1
1641134760000|2022-01-02 14:46:00|1756.08|1740.08|1756.55|1740.55|1756.55|1740.55|1756.08|1740.08|4
1641134770000|2022-01-02 14:46:10|1756.3|1740.3|1756.36|1740.36|1756.55|1740.55|1756.24|1740.24|6
1641134780000|2022-01-02 14:46:20|1756.04|1740.04|1756.25|1740.25|1756.25|1740.25|1756.04|1740.04|3
1641134790000|2022-01-02 14:46:30|1756.19|1740.19|1756.04|1740.04|1756.92|1740.92|1756.04|1740.04|8
1641134800000|2022-01-02 14:46:40|1756.07|1740.07|1755.74|1739.74|1756.07|1740.07|1755.66|1739.66|5
1641134810000|2022-01-02 14:46:50|1755.65|1739.65|1755.97|1739.97|1755.97|1739.97|1755.65|1739.65|8
1641134820000|2022-01-02 14:47:00|1755.86|1739.86|1755.9|1739.9|1755.9|1739.9|1755.56|1739.56|12
1641134830000|2022-01-02 14:47:10|1756.1|1740.1|1756.57|1740.57|1756.57|1740.57|1756.1|1740.1|6
1641134840000|2022-01-02 14:47:20|1756.9|1740.9|1756.9|1740.9|1756.9|1740.9|1756.9|1740.9|1
1641134850000|2022-01-02 14:47:30|1756.94|1740.94|1756.9|1740.9|1756.94|1740.94|1756.9|1740.9|2
1641134870000|2022-01-02 14:47:50|1756.86|1740.86|1756.9|1740.9|1756.9|1740.9|1756.86|1740.86|2
1641134880000|2022-01-02 14:48:00|1756.96|1740.96|1756.96|1740.96|1757.08|1741.08|1756.96|1740.96|4
1641134910000|2022-01-02 14:48:30|1756.9|1740.9|1756.85|1740.85|1756.9|1740.9|1756.85|1740.85|2
1641134920000|2022-01-02 14:48:40|1756.84|1740.84|1756.84|1740.84|1756.84|1740.84|1756.84|1740.84|1
1641134930000|2022-01-02 14:48:50|1756.64|1740.64|1755.65|1739.65|1756.64|1740.64|1755.65|1739.65|8
1641134940000|2022-01-02 14:49:00|1755.34|1739.34|1755.67|1739.67|1755.67|1739.67|1755.34|1739.34|4
1641134950000|2022-01-02 14:49:10|1755.58|1739.58|1755.94|1739.94|1755.94|1739.94|1755.58|1739.58|3
1641134960000|2022-01-02 14:49:20|1755.96|1739.96|1755.96|1739.96|1755.96|1739.96|1755.96|1739.96|1
1641134970000|2022-01-02 14:49:30|1756.05|1740.05|1756.05|1740.05|1756.05|1740.05|1756.05|1740.05|1
1641134980000|2022-01-02 14:49:40|1756.23|1740.23|1756.68|1740.68|1756.78|1740.78|1756.23|1740.23|11
1641134990000|2022-01-02 14:49:50|1756.57|1740.57|1756.67|1740.67|1756.68|1740.68|1756.57|1740.57|3
1641135000000|2022-01-02 14:50:00|1756.68|1740.68|1756.45|1740.45|1756.68|1740.68|1756.45|1740.45|2
1641135010000|2022-01-02 14:50:10|1756.68|1740.68|1756.62|1740.62|1756.68|1740.68|1756.45|1740.45|4
1641135020000|2022-01-02 14:50:20|1756.61|1740.61|1756.61|1740.61|1756.61|1740.61|1756.61|1740.61|1
1641135030000|2022-01-02 14:50:30|1756.47|1740.47|1756.62|1740.62|1756.62|1740.62|1756.39|1740.39|3
1641135060000|2022-01-02 14:51:00|1756.69|1740.69|1757.43|1741.43|1757.43|1741.43|1756.69|1740.69|4
1641135070000|2022-01-02 14:51:10|1757.39|1741.39|1757.47|1741.47|1757.47|1741.47|1757.39|1741.39|2
1641135080000|2022-01-02 14:51:20|1757.38|1741.38|1757.54|1741.54|1757.55|1741.55|1757.38|1741.38|5
1641135090000|2022-01-02 14:51:30|1757.56|1741.56|1757.03|1741.03|1757.56|1741.56|1757.03|1741.03|4
1641135100000|2022-01-02 14:51:40|1757.02|1741.02|1757|1741|1757.02|1741.02|1757|1741|2
1641135110000|2022-01-02 14:51:50|1757.04|1741.04|1757.04|1741.04|1757.04|1741.04|1757.04|1741.04|1
1641135120000|2022-01-02 14:52:00|1756.83|1740.83|1756.76|1740.76|1756.83|1740.83|1756.76|1740.76|2
1641135130000|2022-01-02 14:52:10|1756.72|1740.72|1756.72|1740.72|1756.72|1740.72|1756.72|1740.72|1
1641135140000|2022-01-02 14:52:20|1757.04|1741.04|1757.25|1741.25|1757.33|1741.33|1757.04|1741.04|5
1641135150000|2022-01-02 14:52:30|1757.03|1741.03|1757.02|1741.02|1757.03|1741.03|1757.02|1741.02|2
1641135160000|2022-01-02 14:52:40|1757.03|1741.03|1756.72|1740.72|1757.03|1741.03|1756.72|1740.72|2
1641135170000|2022-01-02 14:52:50|1756.9|1740.9|1756.65|1740.65|1756.9|1740.9|1756.65|1740.65|2
1641135180000|2022-01-02 14:53:00|1756.77|1740.77|1756.77|1740.77|1756.77|1740.77|1756.59|1740.59|3
1641135190000|2022-01-02 14:53:10|1756.59|1740.59|1756.64|1740.64|1756.82|1740.82|1756.59|1740.59|5
1641135200000|2022-01-02 14:53:20|1756.69|1740.69|1756.69|1740.69|1756.69|1740.69|1756.69|1740.69|1
1641135220000|2022-01-02 14:53:40|1756.51|1740.51|1756.03|1740.03|1756.51|1740.51|1755.78|1739.78|9
1641135230000|2022-01-02 14:53:50|1755.95|1739.95|1756.59|1740.59|1756.59|1740.59|1755.95|1739.95|6
1641135240000|2022-01-02 14:54:00|1756.49|1740.49|1756.25|1740.25|1756.49|1740.49|1756.25|1740.25|6
1641135250000|2022-01-02 14:54:10|1756.48|1740.48|1756.5|1740.5|1756.5|1740.5|1756.19|1740.19|9
1641135260000|2022-01-02 14:54:20|1756.4|1740.4|1756.68|1740.68|1756.68|1740.68|1756.4|1740.4|4
1641135280000|2022-01-02 14:54:40|1756.74|1740.74|1757.56|1741.56|1757.56|1741.56|1756.74|1740.74|6
1641135290000|2022-01-02 14:54:50|1757.64|1741.64|1757.64|1741.64|1757.64|1741.64|1757.64|1741.64|1
1641135300000|2022-01-02 14:55:00|1757.72|1741.72|1757.72|1741.72|1757.72|1741.72|1757.72|1741.72|1
1641135310000|2022-01-02 14:55:10|1757.71|1741.71|1757.71|1741.71|1757.71|1741.71|1757.71|1741.71|1
1641135320000|2022-01-02 14:55:20|1757.83|1741.83|1757.84|1741.84|1757.84|1741.84|1757.83|1741.83|2
1641135330000|2022-01-02 14:55:30|1757.83|1741.83|1756.74|1740.74|1757.83|1741.83|1756.58|1740.58|8
1641135340000|2022-01-02 14:55:40|1756.69|1740.69|1756.93|1740.93|1756.93|1740.93|1756.54|1740.54|8
1641135350000|2022-01-02 14:55:50|1756.85|1740.85|1756.85|1740.85|1756.85|1740.85|1756.85|1740.85|1
1641135360000|2022-01-02 14:56:00|1756.74|1740.74|1756.75|1740.75|1756.75|1740.75|1756.74|1740.74|2
1641135370000|2022-01-02 14:56:10|1756.78|1740.78|1756.75|1740.75|1756.78|1740.78|1756.75|1740.75|2
1641135390000|2022-01-02 14:56:30|1756.65|1740.65|1756.65|1740.65|1756.65|1740.65|1756.36|1740.36|6
1641135410000|2022-01-02 14:56:50|1756.73|1740.73|1756.73|1740.73|1756.73|1740.73|1756.73|1740.73|1
1641135420000|2022-01-02 14:57:00|1756.77|1740.77|1756.77|1740.77|1756.77|1740.77|1756.77|1740.77|1
1641135430000|2022-01-02 14:57:10|1756.78|1740.78|1756.77|1740.77|1756.78|1740.78|1756.77|1740.77|2
1641135450000|2022-01-02 14:57:30|1756.89|1740.89|1757.35|1741.35|1757.35|1741.35|1756.89|1740.89|3
1641135460000|2022-01-02 14:57:40|1757.4|1741.4|1757.45|1741.45|1757.45|1741.45|1757.4|1741.4|2
1641135470000|2022-01-02 14:57:50|1757.52|1741.52|1757.52|1741.52|1757.52|1741.52|1757.52|1741.52|1
1641135480000|2022-01-02 14:58:00|1757.61|1741.61|1757.61|1741.61|1757.61|1741.61|1757.61|1741.61|1
1641135490000|2022-01-02 14:58:10|1757.54|1741.54|1757.54|1741.54|1757.54|1741.54|1757.54|1741.54|1
1641135500000|2022-01-02 14:58:20|1757.59|1741.59|1757.59|1741.59|1757.59|1741.59|1757.59|1741.59|1
1641135510000|2022-01-02 14:58:30|1757.57|1741.57|1757.57|1741.57|1757.57|1741.57|1757.57|1741.57|1
1641135520000|2022-01-02 14:58:40|1757.55|1741.55|1757.55|1741.55|1757.55|1741.55|1757.55|1741.55|1
1641135530000|2022-01-02 14:58:50|1757.5|1741.5|1757.45|1741.45|1757.61|1741.61|1757.4|1741.4|8
1641135540000|2022-01-02 14:59:00|1757.52|1741.52|1757.61|1741.61|1757.61|1741.61|1757.49|1741.49|3
1641135550000|2022-01-02 14:59:10|1757.63|1741.63|1757.63|1741.63|1757.63|1741.63|1757.63|1741.63|1
1641135560000|2022-01-02 14:59:20|1757.66|1741.66|1757.66|1741.66|1757.66|1741.66|1757.66|1741.66|1
1641135570000|2022-01-02 14:59:30|1757.6|1741.6|1757.6|1741.6|1757.6|1741.6|1757.6|1741.6|1
1641135580000|2022-01-02 14:59:40|1757.87|1741.87|1758.37|1742.37|1758.37|1742.37|1757.87|1741.87|5
1641135590000|2022-01-02 14:59:50|1758.52|1742.52|1758.57|1742.57|1758.72|1742.72|1758.5|1742.5|14
1641135600000|2022-01-02 15:00:00|1758.64|1742.64|1758.69|1742.69|1758.69|1742.69|1758.59|1742.59|3
1641135610000|2022-01-02 15:00:10|1758.71|1742.71|1760.13|1744.13|1760.13|1744.13|1758.71|1742.71|9
1641135620000|2022-01-02 15:00:20|1760.11|1744.11|1760.13|1744.13|1760.13|1744.13|1760.11|1744.11|2
1641135630000|2022-01-02 15:00:30|1760.05|1744.05|1760.15|1744.15|1760.15|1744.15|1760.05|1744.05|2
1641135640000|2022-01-02 15:00:40|1760.4|1744.4|1760.89|1744.89|1760.89|1744.89|1760.4|1744.4|3
1641135650000|2022-01-02 15:00:50|1760.72|1744.72|1760.72|1744.72|1760.89|1744.89|1760.72|1744.72|3
1641135660000|2022-01-02 15:01:00|1760.89|1744.89|1761.06|1745.06|1761.06|1745.06|1760.89|1744.89|2
1641135670000|2022-01-02 15:01:10|1761.11|1745.11|1760.4|1744.4|1761.11|1745.11|1760.4|1744.4|6
1641135680000|2022-01-02 15:01:20|1760.18|1744.18|1760.12|1744.12|1760.18|1744.18|1760.12|1744.12|2
1641135700000|2022-01-02 15:01:40|1760.16|1744.16|1760.14|1744.14|1760.17|1744.17|1760.07|1744.07|5
1641135710000|2022-01-02 15:01:50|1760.04|1744.04|1758.91|1742.91|1760.04|1744.04|1758.75|1742.75|14
1641135720000|2022-01-02 15:02:00|1758.75|1742.75|1758.91|1742.91|1758.91|1742.91|1758.75|1742.75|2
1641135730000|2022-01-02 15:02:10|1758.97|1742.97|1759.49|1743.49|1759.49|1743.49|1758.97|1742.97|8
1641135740000|2022-01-02 15:02:20|1759.29|1743.29|1759.69|1743.69|1759.7|1743.7|1759.29|1743.29|9
1641135750000|2022-01-02 15:02:30|1759.88|1743.88|1759.88|1743.88|1759.88|1743.88|1759.88|1743.88|1
1641135760000|2022-01-02 15:02:40|1759.74|1743.74|1759.5|1743.5|1759.88|1743.88|1759.5|1743.5|6
1641135770000|2022-01-02 15:02:50|1759.48|1743.48|1759.67|1743.67|1759.73|1743.73|1759.48|1743.48|4
1641135780000|2022-01-02 15:03:00|1759.87|1743.87|1759.87|1743.87|1759.87|1743.87|1759.87|1743.87|1
1641135790000|2022-01-02 15:03:10|1759.93|1743.93|1759.93|1743.93|1759.93|1743.93|1759.93|1743.93|1
1641135810000|2022-01-02 15:03:30|1760.01|1744.01|1760.01|1744.01|1760.01|1744.01|1760.01|1744.01|1
1641135820000|2022-01-02 15:03:40|1759.96|1743.96|1759.96|1743.96|1759.96|1743.96|1759.96|1743.96|1
1641135840000|2022-01-02 15:04:00|1759.97|1743.97|1760.05|1744.05|1760.05|1744.05|1759.97|1743.97|2
1641135850000|2022-01-02 15:04:10|1760.09|1744.09|1760.17|1744.17|1760.17|1744.17|1760.09|1744.09|2
1641135860000|2022-01-02 15:04:20|1760.09|1744.09|1760.09|1744.09|1760.09|1744.09|1760.09|1744.09|1
1641135870000|2022-01-02 15:04:30|1759.88|1743.88|1759.73|1743.73|1759.88|1743.88|1759.73|1743.73|2
1641135880000|2022-01-02 15:04:40|1759.67|1743.67|1759.54|1743.54|1759.67|1743.67|1759.54|1743.54|4
1641135890000|2022-01-02 15:04:50|1759.74|1743.74|1760.22|1744.22|1760.22|1744.22|1759.74|1743.74|5
1641135900000|2022-01-02 15:05:00|1760.19|1744.19|1760.19|1744.19|1760.19|1744.19|1760.19|1744.19|1
1641135910000|2022-01-02 15:05:10|1760.16|1744.16|1760.16|1744.16|1760.16|1744.16|1760.16|1744.16|1
1641135920000|2022-01-02 15:05:20|1760.25|1744.25|1760.99|1744.99|1760.99|1744.99|1760.25|1744.25|5
1641135930000|2022-01-02 15:05:30|1761.14|1745.14|1761.14|1745.14|1761.14|1745.14|1761.14|1745.14|1
1641135940000|2022-01-02 15:05:40|1761.19|1745.19|1761.19|1745.19|1761.19|1745.19|1761.19|1745.19|1
1641135950000|2022-01-02 15:05:50|1761.13|1745.13|1761.12|1745.12|1761.19|1745.19|1761.12|1745.12|3
1641135960000|2022-01-02 15:06:00|1761.17|1745.17|1761.17|1745.17|1761.17|1745.17|1761.17|1745.17|1
1641135970000|2022-01-02 15:06:10|1761.42|1745.42|1761.07|1745.07|1761.42|1745.42|1760.96|1744.96|5
1641135980000|2022-01-02 15:06:20|1761.14|1745.14|1760.96|1744.96|1761.15|1745.15|1760.96|1744.96|5
1641135990000|2022-01-02 15:06:30|1761.01|1745.01|1761.09|1745.09|1761.09|1745.09|1761.01|1745.01|2
1641136000000|2022-01-02 15:06:40|1761.13|1745.13|1761.13|1745.13|1761.13|1745.13|1761.13|1745.13|1
1641136010000|2022-01-02 15:06:50|1761.12|1745.12|1761.08|1745.08|1761.15|1745.15|1761.08|1745.08|6
1641136020000|2022-01-02 15:07:00|1761.05|1745.05|1761.12|1745.12|1761.12|1745.12|1761.05|1745.05|2
1641136030000|2022-01-02 15:07:10|1761.14|1745.14|1760.31|1744.31|1761.67|1745.67|1760.31|1744.31|7
1641136040000|2022-01-02 15:07:20|1760.23|1744.23|1760.86|1744.86|1760.87|1744.87|1759.91|1743.91|12
1641136050000|2022-01-02 15:07:30|1760.83|1744.83|1760.83|1744.83|1760.83|1744.83|1760.8|1744.8|3
1641136060000|2022-01-02 15:07:40|1760.81|1744.81|1760.97|1744.97|1760.97|1744.97|1760.81|1744.81|5
1641136070000|2022-01-02 15:07:50|1760.94|1744.94|1760.94|1744.94|1760.94|1744.94|1760.94|1744.94|1
1641136080000|2022-01-02 15:08:00|1760.97|1744.97|1760.97|1744.97|1760.97|1744.97|1760.97|1744.97|1
1641136090000|2022-01-02 15:08:10|1760.86|1744.86|1760.75|1744.75|1760.86|1744.86|1760.75|1744.75|2
1641136110000|2022-01-02 15:08:30|1760.72|1744.72|1760.98|1744.98|1760.98|1744.98|1760.72|1744.72|4
1641136120000|2022-01-02 15:08:40|1761.09|1745.09|1762.2|1746.2|1762.2|1746.2|1761.09|1745.09|17
1641136130000|2022-01-02 15:08:50|1761.97|1745.97|1762.13|1746.13|1762.16|1746.16|1761.66|1745.66|10
1641136140000|2022-01-02 15:09:00|1762.41|1746.41|1763.56|1747.56|1763.56|1747.56|1762.41|1746.41|24
1641136150000|2022-01-02 15:09:10|1763.57|1747.57|1764.43|1748.43|1764.67|1748.67|1763.56|1747.56|17
1641136160000|2022-01-02 15:09:20|1764.59|1748.59|1764.68|1748.68|1764.68|1748.68|1764.49|1748.49|13
1641136170000|2022-01-02 15:09:30|1764.67|1748.67|1763.66|1747.66|1764.67|1748.67|1763.66|1747.66|12
1641136180000|2022-01-02 15:09:40|1763.38|1747.38|1762.6|1746.6|1763.38|1747.38|1762.6|1746.6|7
1641136190000|2022-01-02 15:09:50|1762.53|1746.53|1763.12|1747.12|1763.49|1747.49|1762.53|1746.53|10
1641136200000|2022-01-02 15:10:00|1763.06|1747.06|1762.75|1746.75|1763.06|1747.06|1762.55|1746.55|17
1641136210000|2022-01-02 15:10:10|1763|1747|1763.37|1747.37|1763.37|1747.37|1763|1747|5
1641136220000|2022-01-02 15:10:20|1763.29|1747.29|1763.38|1747.38|1763.38|1747.38|1763.29|1747.29|2
1641136230000|2022-01-02 15:10:30|1763.39|1747.39|1764.04|1748.04|1764.04|1748.04|1763.39|1747.39|3
1641136240000|2022-01-02 15:10:40|1764.15|1748.15|1764.15|1748.15|1764.15|1748.15|1764.04|1748.04|3
1641136250000|2022-01-02 15:10:50|1764.04|1748.04|1763.82|1747.82|1764.28|1748.28|1763.82|1747.82|9
1641136260000|2022-01-02 15:11:00|1764.06|1748.06|1763.88|1747.88|1764.1|1748.1|1763.88|1747.88|7
1641136270000|2022-01-02 15:11:10|1764.05|1748.05|1763.99|1747.99|1764.22|1748.22|1763.98|1747.98|9
1641136280000|2022-01-02 15:11:20|1764.27|1748.27|1764.27|1748.27|1764.27|1748.27|1764.27|1748.27|1
1641136290000|2022-01-02 15:11:30|1764.04|1748.04|1764.04|1748.04|1764.04|1748.04|1763.91|1747.91|3
1641136300000|2022-01-02 15:11:40|1763.99|1747.99|1763.89|1747.89|1763.99|1747.99|1763.84|1747.84|4
1641136310000|2022-01-02 15:11:50|1763.77|1747.77|1763.77|1747.77|1763.8|1747.8|1763.77|1747.77|3
1641136320000|2022-01-02 15:12:00|1763.9|1747.9|1764.48|1748.48|1764.53|1748.53|1763.9|1747.9|8
1641136330000|2022-01-02 15:12:10|1765.07|1749.07|1765.45|1749.45|1765.45|1749.45|1765.02|1749.02|15
1641136340000|2022-01-02 15:12:20|1765.48|1749.48|1765.9|1749.9|1765.97|1749.97|1765.33|1749.33|13
1641136350000|2022-01-02 15:12:30|1765.97|1749.97|1765.57|1749.57|1766.11|1750.11|1765.57|1749.57|7
1641136360000|2022-01-02 15:12:40|1765.42|1749.42|1765.46|1749.46|1765.53|1749.53|1765.34|1749.34|7
1641136370000|2022-01-02 15:12:50|1765.37|1749.37|1765.37|1749.37|1765.46|1749.46|1765.3|1749.3|9
1641136380000|2022-01-02 15:13:00|1765.3|1749.3|1764.98|1748.98|1765.39|1749.39|1764.98|1748.98|12
1641136390000|2022-01-02 15:13:10|1765.24|1749.24|1765.93|1749.93|1765.96|1749.96|1765.24|1749.24|8
1641136400000|2022-01-02 15:13:20|1765.85|1749.85|1765.79|1749.79|1765.85|1749.85|1765.79|1749.79|2
1641136410000|2022-01-02 15:13:30|1765.95|1749.95|1765.44|1749.44|1765.95|1749.95|1765.44|1749.44|4
1641136420000|2022-01-02 15:13:40|1765.08|1749.08|1765.67|1749.67|1766.17|1750.17|1765.08|1749.08|5
1641136430000|2022-01-02 15:13:50|1766.41|1750.41|1767.13|1751.13|1767.24|1751.24|1766.41|1750.41|12
1641136440000|2022-01-02 15:14:00|1767.12|1751.12|1767.13|1751.13|1767.13|1751.13|1767.12|1751.12|2
1641136450000|2022-01-02 15:14:10|1767.12|1751.12|1767.1|1751.1|1767.12|1751.12|1767.1|1751.1|2
1641136460000|2022-01-02 15:14:20|1767.16|1751.16|1767.16|1751.16|1767.16|1751.16|1767.16|1751.16|1
1641136470000|2022-01-02 15:14:30|1767.14|1751.14|1767.1|1751.1|1767.14|1751.14|1767.1|1751.1|2
1641136480000|2022-01-02 15:14:40|1767.19|1751.19|1767.19|1751.19|1767.19|1751.19|1767.19|1751.19|1
1641136490000|2022-01-02 15:14:50|1767.18|1751.18|1767.18|1751.18|1767.18|1751.18|1767.18|1751.18|1
1641136500000|2022-01-02 15:15:00|1767.14|1751.14|1767.04|1751.04|1767.14|1751.14|1767.04|1751.04|3
1641136510000|2022-01-02 15:15:10|1767.13|1751.13|1767.27|1751.27|1767.27|1751.27|1767.13|1751.13|4
1641136520000|2022-01-02 15:15:20|1767.26|1751.26|1767.35|1751.35|1767.69|1751.69|1767.25|1751.25|9
1641136530000|2022-01-02 15:15:30|1767.25|1751.25|1767.16|1751.16|1767.25|1751.25|1767.16|1751.16|2
1641136540000|2022-01-02 15:15:40|1767.37|1751.37|1767.13|1751.13|1767.47|1751.47|1767.13|1751.13|10
1641136550000|2022-01-02 15:15:50|1767.17|1751.17|1767.17|1751.17|1767.17|1751.17|1767.17|1751.17|1
1641136560000|2022-01-02 15:16:00|1767.13|1751.13|1766.97|1750.97|1767.13|1751.13|1766.97|1750.97|3
1641136570000|2022-01-02 15:16:10|1766.88|1750.88|1766.92|1750.92|1766.93|1750.93|1766.61|1750.61|6
1641136580000|2022-01-02 15:16:20|1766.75|1750.75|1766.27|1750.27|1766.75|1750.75|1766.14|1750.14|7
1641136590000|2022-01-02 15:16:30|1766.35|1750.35|1766.93|1750.93|1766.93|1750.93|1766.14|1750.14|8
1641136600000|2022-01-02 15:16:40|1766.82|1750.82|1766.48|1750.48|1766.82|1750.82|1766.4|1750.4|9
1641136610000|2022-01-02 15:16:50|1766.61|1750.61|1766.5|1750.5|1766.63|1750.63|1766.37|1750.37|13
1641136620000|2022-01-02 15:17:00|1766.4|1750.4|1766.4|1750.4|1766.91|1750.91|1766.4|1750.4|11
1641136630000|2022-01-02 15:17:10|1766.19|1750.19|1766.19|1750.19|1766.21|1750.21|1766.19|1750.19|3
1641136640000|2022-01-02 15:17:20|1766.15|1750.15|1765.1|1749.1|1766.15|1750.15|1765.1|1749.1|5
1641136650000|2022-01-02 15:17:30|1765.19|1749.19|1764.84|1748.84|1765.19|1749.19|1764.84|1748.84|4
1641136660000|2022-01-02 15:17:40|1765.03|1749.03|1764.59|1748.59|1765.08|1749.08|1764.59|1748.59|10
1641136670000|2022-01-02 15:17:50|1764.53|1748.53|1764.69|1748.69|1764.7|1748.7|1764.37|1748.37|6
1641136680000|2022-01-02 15:18:00|1764.61|1748.61|1765.05|1749.05|1765.5|1749.5|1764.57|1748.57|11
1641136690000|2022-01-02 15:18:10|1765.01|1749.01|1764.55|1748.55|1765.01|1749.01|1764.55|1748.55|5
1641136700000|2022-01-02 15:18:20|1764.74|1748.74|1765.07|1749.07|1765.07|1749.07|1764.74|1748.74|3
1641136710000|2022-01-02 15:18:30|1764.87|1748.87|1765.07|1749.07|1765.07|1749.07|1764.87|1748.87|2
1641136720000|2022-01-02 15:18:40|1765.03|1749.03|1764.98|1748.98|1765.03|1749.03|1764.98|1748.98|2
1641136730000|2022-01-02 15:18:50|1765.05|1749.05|1765.05|1749.05|1765.05|1749.05|1765.05|1749.05|1
1641136740000|2022-01-02 15:19:00|1764.96|1748.96|1764.11|1748.11|1764.96|1748.96|1763.71|1747.71|9
1641136750000|2022-01-02 15:19:10|1763.72|1747.72|1763.64|1747.64|1763.72|1747.72|1763.49|1747.49|10
1641136760000|2022-01-02 15:19:20|1763.49|1747.49|1763.86|1747.86|1763.86|1747.86|1763.49|1747.49|5
1641136770000|2022-01-02 15:19:30|1763.57|1747.57|1763.54|1747.54|1763.57|1747.57|1763.54|1747.54|2
1641136780000|2022-01-02 15:19:40|1763.66|1747.66|1763.76|1747.76|1763.76|1747.76|1763.66|1747.66|3
1641136800000|2022-01-02 15:20:00|1763.8|1747.8|1763.8|1747.8|1763.8|1747.8|1763.8|1747.8|1
1641136810000|2022-01-02 15:20:10|1763.7|1747.7|1763.69|1747.69|1763.7|1747.7|1763.69|1747.69|2
1641136820000|2022-01-02 15:20:20|1763.61|1747.61|1764.46|1748.46|1764.46|1748.46|1763.59|1747.59|7
1641136830000|2022-01-02 15:20:30|1764.47|1748.47|1764.62|1748.62|1764.73|1748.73|1764.46|1748.46|7
1641136840000|2022-01-02 15:20:40|1764.5|1748.5|1764.65|1748.65|1764.65|1748.65|1764.44|1748.44|6
1641136850000|2022-01-02 15:20:50|1764.61|1748.61|1764.58|1748.58|1764.65|1748.65|1764.51|1748.51|5
1641136860000|2022-01-02 15:21:00|1764.61|1748.61|1764.43|1748.43|1764.61|1748.61|1764.43|1748.43|3
1641136870000|2022-01-02 15:21:10|1764.33|1748.33|1763.87|1747.87|1764.33|1748.33|1763.87|1747.87|5
1641136880000|2022-01-02 15:21:20|1763.75|1747.75|1763.87|1747.87|1763.87|1747.87|1763.65|1747.65|14
1641136890000|2022-01-02 15:21:30|1763.75|1747.75|1764.22|1748.22|1764.48|1748.48|1763.65|1747.65|13
1641136900000|2022-01-02 15:21:40|1763.87|1747.87|1763.87|1747.87|1763.87|1747.87|1763.87|1747.87|1
1641136910000|2022-01-02 15:21:50|1763.95|1747.95|1763.95|1747.95|1763.95|1747.95|1763.95|1747.95|1
1641136920000|2022-01-02 15:22:00|1764.05|1748.05|1763.92|1747.92|1764.05|1748.05|1763.92|1747.92|4
1641136930000|2022-01-02 15:22:10|1764.07|1748.07|1764.07|1748.07|1764.07|1748.07|1764.07|1748.07|1
1641136940000|2022-01-02 15:22:20|1764.02|1748.02|1763.89|1747.89|1764.02|1748.02|1763.89|1747.89|4
1641136950000|2022-01-02 15:22:30|1763.87|1747.87|1763.84|1747.84|1763.92|1747.92|1763.84|1747.84|3
1641136960000|2022-01-02 15:22:40|1764.08|1748.08|1764.11|1748.11|1764.11|1748.11|1764.08|1748.08|2
1641136970000|2022-01-02 15:22:50|1764.16|1748.16|1764.17|1748.17|1764.28|1748.28|1764.16|1748.16|3
1641136980000|2022-01-02 15:23:00|1764.18|1748.18|1763.59|1747.59|1764.18|1748.18|1763.5|1747.5|19
1641136990000|2022-01-02 15:23:10|1763.5|1747.5|1763.85|1747.85|1763.85|1747.85|1763.5|1747.5|10
1641137010000|2022-01-02 15:23:30|1763.73|1747.73|1763.25|1747.25|1763.91|1747.91|1763.25|1747.25|18
1641137020000|2022-01-02 15:23:40|1763.03|1747.03|1763.03|1747.03|1763.03|1747.03|1763.03|1747.03|1
1641137030000|2022-01-02 15:23:50|1762.99|1746.99|1763.08|1747.08|1763.08|1747.08|1762.99|1746.99|2
1641137040000|2022-01-02 15:24:00|1763.06|1747.06|1763.06|1747.06|1763.06|1747.06|1763.06|1747.06|1
1641137050000|2022-01-02 15:24:10|1763.15|1747.15|1763.01|1747.01|1763.15|1747.15|1763.01|1747.01|3
1641137060000|2022-01-02 15:24:20|1762.97|1746.97|1762.99|1746.99|1762.99|1746.99|1762.97|1746.97|2
1641137070000|2022-01-02 15:24:30|1762.97|1746.97|1762.99|1746.99|1762.99|1746.99|1762.97|1746.97|2
1641137080000|2022-01-02 15:24:40|1763.19|1747.19|1763.56|1747.56|1763.58|1747.58|1763.19|1747.19|5
1641137090000|2022-01-02 15:24:50|1763.7|1747.7|1763.36|1747.36|1763.85|1747.85|1763.36|1747.36|8
1641137100000|2022-01-02 15:25:00|1763.29|1747.29|1763.22|1747.22|1763.29|1747.29|1763.09|1747.09|3
1641137110000|2022-01-02 15:25:10|1763.17|1747.17|1762.56|1746.56|1763.22|1747.22|1762.56|1746.56|7
1641137120000|2022-01-02 15:25:20|1762.43|1746.43|1762.38|1746.38|1762.43|1746.43|1761.86|1745.86|5
1641137130000|2022-01-02 15:25:30|1762.33|1746.33|1762.33|1746.33|1762.33|1746.33|1762.33|1746.33|1
1641137140000|2022-01-02 15:25:40|1762.38|1746.38|1762.19|1746.19|1762.38|1746.38|1762.19|1746.19|3
1641137150000|2022-01-02 15:25:50|1761.99|1745.99|1762.31|1746.31|1762.31|1746.31|1761.99|1745.99|2
1641137160000|2022-01-02 15:26:00|1762.4|1746.4|1762.52|1746.52|1762.52|1746.52|1762.36|1746.36|4
1641137170000|2022-01-02 15:26:10|1762.6|1746.6|1762.96|1746.96|1762.96|1746.96|1762.6|1746.6|3
1641137180000|2022-01-02 15:26:20|1763.17|1747.17|1763.78|1747.78|1763.78|1747.78|1763.17|1747.17|6
1641137190000|2022-01-02 15:26:30|1764.32|1748.32|1764.96|1748.96|1765.12|1749.12|1764.32|1748.32|8
1641137200000|2022-01-02 15:26:40|1764.79|1748.79|1764.79|1748.79|1764.79|1748.79|1764.79|1748.79|1
1641137210000|2022-01-02 15:26:50|1764.91|1748.91|1764.37|1748.37|1764.96|1748.96|1764.32|1748.32|6
1641137220000|2022-01-02 15:27:00|1764.25|1748.25|1764.04|1748.04|1764.25|1748.25|1764.04|1748.04|2
1641137230000|2022-01-02 15:27:10|1764.17|1748.17|1764.53|1748.53|1764.53|1748.53|1764.17|1748.17|5
1641137240000|2022-01-02 15:27:20|1764.49|1748.49|1764.9|1748.9|1764.9|1748.9|1764.49|1748.49|3
1641137250000|2022-01-02 15:27:30|1764.8|1748.8|1764.8|1748.8|1764.97|1748.97|1764.8|1748.8|3
1641137260000|2022-01-02 15:27:40|1764.75|1748.75|1764.42|1748.42|1764.76|1748.76|1764.42|1748.42|5
1641137270000|2022-01-02 15:27:50|1764.6|1748.6|1764.49|1748.49|1764.6|1748.6|1764.49|1748.49|2
1641137280000|2022-01-02 15:28:00|1764.5|1748.5|1764.51|1748.51|1764.78|1748.78|1764.5|1748.5|6
1641137290000|2022-01-02 15:28:10|1764.67|1748.67|1764.67|1748.67|1764.67|1748.67|1764.51|1748.51|5
1641137300000|2022-01-02 15:28:20|1764.43|1748.43|1764.33|1748.33|1764.43|1748.43|1764.32|1748.32|4
1641137310000|2022-01-02 15:28:30|1764.26|1748.26|1764.21|1748.21|1764.26|1748.26|1764.21|1748.21|2
1641137320000|2022-01-02 15:28:40|1764.18|1748.18|1763.76|1747.76|1764.18|1748.18|1763.76|1747.76|5
1641137340000|2022-01-02 15:29:00|1763.83|1747.83|1763.83|1747.83|1763.83|1747.83|1763.83|1747.83|1
1641137350000|2022-01-02 15:29:10|1763.8|1747.8|1763.8|1747.8|1763.8|1747.8|1763.56|1747.56|4
1641137370000|2022-01-02 15:29:30|1763.75|1747.75|1763.75|1747.75|1763.75|1747.75|1763.75|1747.75|1
1641137380000|2022-01-02 15:29:40|1763.64|1747.64|1763.34|1747.34|1763.64|1747.64|1763.34|1747.34|4
1641137390000|2022-01-02 15:29:50|1763.38|1747.38|1763.4|1747.4|1763.62|1747.62|1763.38|1747.38|3
1641137400000|2022-01-02 15:30:00|1763.59|1747.59|1763.03|1747.03|1763.59|1747.59|1763.03|1747.03|5
1641137410000|2022-01-02 15:30:10|1763.09|1747.09|1763.09|1747.09|1763.09|1747.09|1763.09|1747.09|1
1641137420000|2022-01-02 15:30:20|1763.16|1747.16|1763.16|1747.16|1763.16|1747.16|1763.16|1747.16|1
1641137430000|2022-01-02 15:30:30|1763.08|1747.08|1763.09|1747.09|1763.09|1747.09|1763.08|1747.08|2
1641137440000|2022-01-02 15:30:40|1763.03|1747.03|1763.03|1747.03|1763.03|1747.03|1763.03|1747.03|1
1641137460000|2022-01-02 15:31:00|1762.98|1746.98|1762.99|1746.99|1762.99|1746.99|1762.98|1746.98|2
1641137470000|2022-01-02 15:31:10|1763.07|1747.07|1763.01|1747.01|1763.07|1747.07|1763.01|1747.01|2
1641137480000|2022-01-02 15:31:20|1762.93|1746.93|1762.85|1746.85|1763.07|1747.07|1762.66|1746.66|10
1641137490000|2022-01-02 15:31:30|1762.66|1746.66|1762.61|1746.61|1762.66|1746.66|1762.61|1746.61|2
1641137500000|2022-01-02 15:31:40|1762.53|1746.53|1762.73|1746.73|1762.73|1746.73|1762.53|1746.53|3
1641137510000|2022-01-02 15:31:50|1762.63|1746.63|1763.01|1747.01|1763.01|1747.01|1762.6|1746.6|7
1641137520000|2022-01-02 15:32:00|1762.79|1746.79|1760.11|1744.11|1762.79|1746.79|1760.11|1744.11|17
1641137530000|2022-01-02 15:32:10|1760.12|1744.12|1759.76|1743.76|1760.36|1744.36|1759.76|1743.76|16
1641137540000|2022-01-02 15:32:20|1759.87|1743.87|1758.77|1742.77|1759.87|1743.87|1758.77|1742.77|11
1641137550000|2022-01-02 15:32:30|1758.71|1742.71|1758.65|1742.65|1758.71|1742.71|1758.65|1742.65|2
1641137560000|2022-01-02 15:32:40|1758.71|1742.71|1758.71|1742.71|1758.71|1742.71|1758.71|1742.71|1
1641137570000|2022-01-02 15:32:50|1758.68|1742.68|1758.68|1742.68|1758.68|1742.68|1758.68|1742.68|1
1641137580000|2022-01-02 15:33:00|1758.97|1742.97|1759.11|1743.11|1759.11|1743.11|1758.97|1742.97|2
1641137590000|2022-01-02 15:33:10|1759.26|1743.26|1759.11|1743.11|1759.51|1743.51|1759.11|1743.11|6
1641137600000|2022-01-02 15:33:20|1759.04|1743.04|1759.04|1743.04|1759.04|1743.04|1759.04|1743.04|1
1641137610000|2022-01-02 15:33:30|1759.39|1743.39|1759.32|1743.32|1759.39|1743.39|1759.32|1743.32|2
1641137630000|2022-01-02 15:33:50|1759.44|1743.44|1759.44|1743.44|1759.44|1743.44|1759.44|1743.44|1
1641137640000|2022-01-02 15:34:00|1759.53|1743.53|1759.24|1743.24|1759.53|1743.53|1759.24|1743.24|9
1641137650000|2022-01-02 15:34:10|1759.12|1743.12|1759.03|1743.03|1759.2|1743.2|1759.03|1743.03|3
1641137660000|2022-01-02 15:34:20|1759.12|1743.12|1759.1|1743.1|1759.35|1743.35|1759.06|1743.06|7
1641137670000|2022-01-02 15:34:30|1759.02|1743.02|1759.34|1743.34|1759.34|1743.34|1759.02|1743.02|3
1641137680000|2022-01-02 15:34:40|1759.1|1743.1|1759.27|1743.27|1759.27|1743.27|1758.73|1742.73|13
1641137690000|2022-01-02 15:34:50|1759.03|1743.03|1758.91|1742.91|1759.03|1743.03|1758.91|1742.91|2
1641137700000|2022-01-02 15:35:00|1758.83|1742.83|1758.52|1742.52|1758.83|1742.83|1758.52|1742.52|22
1641137710000|2022-01-02 15:35:10|1758.53|1742.53|1757.78|1741.78|1758.63|1742.63|1757.78|1741.78|11
1641137720000|2022-01-02 15:35:20|1757.74|1741.74|1756.51|1740.51|1757.74|1741.74|1756.51|1740.51|10
1641137730000|2022-01-02 15:35:30|1756.43|1740.43|1755.61|1739.61|1756.43|1740.43|1755.61|1739.61|6
1641137740000|2022-01-02 15:35:40|1755.41|1739.41|1755.41|1739.41|1755.51|1739.51|1755.41|1739.41|3
1641137750000|2022-01-02 15:35:50|1755.31|1739.31|1755.76|1739.76|1755.76|1739.76|1755.31|1739.31|7
1641137760000|2022-01-02 15:36:00|1755.71|1739.71|1755.74|1739.74|1755.74|1739.74|1755.61|1739.61|4
1641137770000|2022-01-02 15:36:10|1755.67|1739.67|1755.23|1739.23|1755.67|1739.67|1755.11|1739.11|5
1641137780000|2022-01-02 15:36:20|1755.2|1739.2|1755.06|1739.06|1755.26|1739.26|1755.06|1739.06|8
1641137790000|2022-01-02 15:36:30|1755.08|1739.08|1754.83|1738.83|1755.19|1739.19|1754.83|1738.83|5
1641137800000|2022-01-02 15:36:40|1754.71|1738.71|1755.02|1739.02|1755.16|1739.16|1754.71|1738.71|11
1641137810000|2022-01-02 15:36:50|1755.16|1739.16|1755.66|1739.66|1755.68|1739.68|1755.15|1739.15|6
1641137820000|2022-01-02 15:37:00|1755.71|1739.71|1756.4|1740.4|1756.42|1740.42|1755.71|1739.71|5
1641137830000|2022-01-02 15:37:10|1756.26|1740.26|1756.42|1740.42|1756.42|1740.42|1756.12|1740.12|3
1641137850000|2022-01-02 15:37:30|1756.41|1740.41|1755.84|1739.84|1756.41|1740.41|1755.84|1739.84|2
1641137860000|2022-01-02 15:37:40|1755.86|1739.86|1755.86|1739.86|1755.86|1739.86|1755.86|1739.86|1
1641137880000|2022-01-02 15:38:00|1755.96|1739.96|1755.96|1739.96|1755.96|1739.96|1755.96|1739.96|1
1641137890000|2022-01-02 15:38:10|1756.2|1740.2|1756.2|1740.2|1756.2|1740.2|1756.2|1740.2|1
1641137910000|2022-01-02 15:38:30|1756.09|1740.09|1756.1|1740.1|1756.1|1740.1|1756.09|1740.09|2
1641137920000|2022-01-02 15:38:40|1756.09|1740.09|1755.88|1739.88|1756.17|1740.17|1755.88|1739.88|3
1641137930000|2022-01-02 15:38:50|1755.86|1739.86|1755.77|1739.77|1755.86|1739.86|1755.77|1739.77|2
1641137940000|2022-01-02 15:39:00|1755.8|1739.8|1756.48|1740.48|1756.59|1740.59|1755.8|1739.8|7
1641137950000|2022-01-02 15:39:10|1756.39|1740.39|1756.37|1740.37|1756.47|1740.47|1756.35|1740.35|5
1641137960000|2022-01-02 15:39:20|1756.32|1740.32|1757.58|1741.58|1757.58|1741.58|1756.32|1740.32|16
1641137970000|2022-01-02 15:39:30|1758.2|1742.2|1757.66|1741.66|1758.2|1742.2|1757.66|1741.66|6
1641137980000|2022-01-02 15:39:40|1757.91|1741.91|1757.9|1741.9|1758.07|1742.07|1757.51|1741.51|16
1641137990000|2022-01-02 15:39:50|1757.84|1741.84|1758.14|1742.14|1758.2|1742.2|1757.84|1741.84|6
1641138000000|2022-01-02 15:40:00|1757.96|1741.96|1757.78|1741.78|1757.96|1741.96|1757.62|1741.62|4
1641138010000|2022-01-02 15:40:10|1757.87|1741.87|1758.02|1742.02|1758.13|1742.13|1757.86|1741.86|6
1641138020000|2022-01-02 15:40:20|1758.09|1742.09|1758.14|1742.14|1758.36|1742.36|1758.09|1742.09|4
1641138030000|2022-01-02 15:40:30|1758.12|1742.12|1758.12|1742.12|1758.12|1742.12|1758.12|1742.12|1
1641138040000|2022-01-02 15:40:40|1758.05|1742.05|1758.1|1742.1|1758.1|1742.1|1757.98|1741.98|3
1641138060000|2022-01-02 15:41:00|1757.98|1741.98|1757.75|1741.75|1757.98|1741.98|1757.67|1741.67|3
1641138070000|2022-01-02 15:41:10|1757.84|1741.84|1758.09|1742.09|1758.24|1742.24|1757.84|1741.84|6
1641138080000|2022-01-02 15:41:20|1758.23|1742.23|1758.11|1742.11|1758.23|1742.23|1757.94|1741.94|4
1641138110000|2022-01-02 15:41:50|1758.2|1742.2|1758.2|1742.2|1758.2|1742.2|1758.2|1742.2|1
1641138120000|2022-01-02 15:42:00|1758.06|1742.06|1757.63|1741.63|1758.06|1742.06|1757.63|1741.63|4
1641138130000|2022-01-02 15:42:10|1757.46|1741.46|1757.02|1741.02|1757.46|1741.46|1756.71|1740.71|7
1641138150000|2022-01-02 15:42:30|1757.04|1741.04|1757.04|1741.04|1757.04|1741.04|1757.04|1741.04|1
1641138160000|2022-01-02 15:42:40|1757.01|1741.01|1757.55|1741.55|1757.57|1741.57|1756.98|1740.98|6
1641138170000|2022-01-02 15:42:50|1757.95|1741.95|1757.18|1741.18|1757.95|1741.95|1757.18|1741.18|5
1641138180000|2022-01-02 15:43:00|1757.25|1741.25|1757.02|1741.02|1757.26|1741.26|1757.02|1741.02|4
1641138190000|2022-01-02 15:43:10|1757.05|1741.05|1757.61|1741.61|1757.61|1741.61|1757.05|1741.05|10
1641138200000|2022-01-02 15:43:20|1757.89|1741.89|1757.93|1741.93|1757.95|1741.95|1757.89|1741.89|4
1641138210000|2022-01-02 15:43:30|1757.94|1741.94|1757.94|1741.94|1757.94|1741.94|1757.89|1741.89|3
1641138230000|2022-01-02 15:43:50|1757.91|1741.91|1757.91|1741.91|1757.91|1741.91|1757.91|1741.91|1
1641138240000|2022-01-02 15:44:00|1757.81|1741.81|1757.51|1741.51|1757.91|1741.91|1757.51|1741.51|6
1641138250000|2022-01-02 15:44:10|1757.66|1741.66|1757.9|1741.9|1757.9|1741.9|1757.66|1741.66|3
1641138260000|2022-01-02 15:44:20|1757.76|1741.76|1757.63|1741.63|1757.9|1741.9|1757.61|1741.61|7
1641138270000|2022-01-02 15:44:30|1757.61|1741.61|1757.17|1741.17|1757.61|1741.61|1757.13|1741.13|8
1641138290000|2022-01-02 15:44:50|1757.22|1741.22|1757.22|1741.22|1757.22|1741.22|1757.22|1741.22|1
1641138300000|2022-01-02 15:45:00|1757.18|1741.18|1758.05|1742.05|1758.05|1742.05|1757.18|1741.18|12
1641138310000|2022-01-02 15:45:10|1757.84|1741.84|1757.88|1741.88|1758.05|1742.05|1757.79|1741.79|9
1641138320000|2022-01-02 15:45:20|1757.84|1741.84|1757.84|1741.84|1757.84|1741.84|1757.84|1741.84|1
1641138350000|2022-01-02 15:45:50|1757.85|1741.85|1757.85|1741.85|1758.02|1742.02|1757.8|1741.8|5
1641138360000|2022-01-02 15:46:00|1757.79|1741.79|1757.95|1741.95|1757.95|1741.95|1757.79|1741.79|2
1641138380000|2022-01-02 15:46:20|1758.02|1742.02|1758.02|1742.02|1758.02|1742.02|1758.02|1742.02|1
1641138390000|2022-01-02 15:46:30|1758.06|1742.06|1758.08|1742.08|1758.08|1742.08|1758.06|1742.06|2
1641138400000|2022-01-02 15:46:40|1758.11|1742.11|1759.22|1743.22|1759.22|1743.22|1758.11|1742.11|5
1641138410000|2022-01-02 15:46:50|1759.28|1743.28|1764.58|1748.58|1764.58|1748.58|1759.28|1743.28|30
1641138420000|2022-01-02 15:47:00|1764.88|1748.88|1765.11|1749.11|1765.16|1749.16|1764.18|1748.18|24
1641138430000|2022-01-02 15:47:10|1765.1|1749.1|1763.03|1747.03|1765.1|1749.1|1762.74|1746.74|20
1641138440000|2022-01-02 15:47:20|1763.41|1747.41|1761.05|1745.05|1763.41|1747.41|1761.05|1745.05|19
1641138450000|2022-01-02 15:47:30|1760.46|1744.46|1759.3|1743.3|1760.61|1744.61|1759.3|1743.3|16
1641138460000|2022-01-02 15:47:40|1759.19|1743.19|1759.19|1743.19|1759.19|1743.19|1759.17|1743.17|3
1641138470000|2022-01-02 15:47:50|1759.17|1743.17|1761.18|1745.18|1761.18|1745.18|1759.17|1743.17|14
1641138480000|2022-01-02 15:48:00|1761.3|1745.3|1761.42|1745.42|1761.48|1745.48|1761.15|1745.15|12
1641138490000|2022-01-02 15:48:10|1761.3|1745.3|1760.34|1744.34|1761.3|1745.3|1760.34|1744.34|10
1641138500000|2022-01-02 15:48:20|1760.53|1744.53|1760.65|1744.65|1760.87|1744.87|1760.49|1744.49|7
1641138510000|2022-01-02 15:48:30|1760.83|1744.83|1760.65|1744.65|1760.83|1744.83|1760.65|1744.65|2
1641138520000|2022-01-02 15:48:40|1760.35|1744.35|1760.53|1744.53|1760.71|1744.71|1760.35|1744.35|10
1641138530000|2022-01-02 15:48:50|1760.62|1744.62|1760.99|1744.99|1761.01|1745.01|1760.49|1744.49|8
1641138540000|2022-01-02 15:49:00|1760.87|1744.87|1760.64|1744.64|1761.01|1745.01|1760.64|1744.64|3
1641138550000|2022-01-02 15:49:10|1760.54|1744.54|1760.53|1744.53|1760.54|1744.54|1760.53|1744.53|2
1641138560000|2022-01-02 15:49:20|1760.43|1744.43|1761.84|1745.84|1761.84|1745.84|1760.43|1744.43|8
1641138570000|2022-01-02 15:49:30|1761.75|1745.75|1761.76|1745.76|1761.76|1745.76|1761.75|1745.75|2
1641138580000|2022-01-02 15:49:40|1761.75|1745.75|1761.7|1745.7|1761.84|1745.84|1761.7|1745.7|3
1641138590000|2022-01-02 15:49:50|1761.78|1745.78|1761.72|1745.72|1761.78|1745.78|1761.48|1745.48|9
1641138600000|2022-01-02 15:50:00|1761.48|1745.48|1761.54|1745.54|1761.54|1745.54|1761.48|1745.48|2
1641138610000|2022-01-02 15:50:10|1761.53|1745.53|1759.6|1743.6|1761.53|1745.53|1759.48|1743.48|13
1641138620000|2022-01-02 15:50:20|1759.79|1743.79|1760.87|1744.87|1760.87|1744.87|1759.79|1743.79|8
1641138630000|2022-01-02 15:50:30|1760.91|1744.91|1761|1745|1761|1745|1760.91|1744.91|2
1641138640000|2022-01-02 15:50:40|1761.05|1745.05|1761.39|1745.39|1761.39|1745.39|1761.05|1745.05|3
1641138650000|2022-01-02 15:50:50|1761.36|1745.36|1761.18|1745.18|1761.36|1745.36|1761.18|1745.18|2
1641138660000|2022-01-02 15:51:00|1761.12|1745.12|1760.31|1744.31|1761.12|1745.12|1760.31|1744.31|6
1641138670000|2022-01-02 15:51:10|1760.2|1744.2|1760.2|1744.2|1760.2|1744.2|1760.2|1744.2|1
1641138680000|2022-01-02 15:51:20|1760.25|1744.25|1760.59|1744.59|1760.59|1744.59|1760.25|1744.25|3
1641138690000|2022-01-02 15:51:30|1760.67|1744.67|1760.8|1744.8|1760.8|1744.8|1760.67|1744.67|2
1641138700000|2022-01-02 15:51:40|1760.81|1744.81|1761.76|1745.76|1761.76|1745.76|1760.81|1744.81|7
1641138710000|2022-01-02 15:51:50|1761.67|1745.67|1761.38|1745.38|1761.67|1745.67|1761.38|1745.38|3
1641138720000|2022-01-02 15:52:00|1761.07|1745.07|1761.07|1745.07|1761.07|1745.07|1761.07|1745.07|1
1641138730000|2022-01-02 15:52:10|1761.17|1745.17|1761.54|1745.54|1761.56|1745.56|1761.17|1745.17|6
1641138740000|2022-01-02 15:52:20|1761.57|1745.57|1762.2|1746.2|1762.2|1746.2|1761.57|1745.57|4
1641138750000|2022-01-02 15:52:30|1762.15|1746.15|1762.15|1746.15|1762.15|1746.15|1762.15|1746.15|1
1641138760000|2022-01-02 15:52:40|1762.1|1746.1|1762.1|1746.1|1762.1|1746.1|1762.1|1746.1|1
1641138780000|2022-01-02 15:53:00|1762.09|1746.09|1762.09|1746.09|1762.09|1746.09|1762.09|1746.09|1
1641138790000|2022-01-02 15:53:10|1761.91|1745.91|1761.63|1745.63|1761.91|1745.91|1761.63|1745.63|5
1641138800000|2022-01-02 15:53:20|1761.7|1745.7|1761.95|1745.95|1762.02|1746.02|1761.7|1745.7|4
1641138810000|2022-01-02 15:53:30|1761.91|1745.91|1762.15|1746.15|1762.15|1746.15|1761.91|1745.91|2
1641138820000|2022-01-02 15:53:40|1762.12|1746.12|1762.15|1746.15|1762.15|1746.15|1762.12|1746.12|2
1641138840000|2022-01-02 15:54:00|1762.31|1746.31|1764.95|1748.95|1764.95|1748.95|1762.31|1746.31|9
1641138850000|2022-01-02 15:54:10|1764.89|1748.89|1766.08|1750.08|1766.08|1750.08|1764.89|1748.89|8
1641138860000|2022-01-02 15:54:20|1766.18|1750.18|1766.18|1750.18|1766.18|1750.18|1766.18|1750.18|1
1641138870000|2022-01-02 15:54:30|1766.26|1750.26|1766.26|1750.26|1766.26|1750.26|1766.26|1750.26|1
1641138880000|2022-01-02 15:54:40|1766.49|1750.49|1766.34|1750.34|1766.49|1750.49|1766.34|1750.34|3
1641138890000|2022-01-02 15:54:50|1766.47|1750.47|1766.98|1750.98|1766.99|1750.99|1766.43|1750.43|12
1641138900000|2022-01-02 15:55:00|1766.66|1750.66|1766.66|1750.66|1766.74|1750.74|1766.42|1750.42|7
1641138910000|2022-01-02 15:55:10|1766.62|1750.62|1766.31|1750.31|1766.74|1750.74|1766.24|1750.24|14
1641138920000|2022-01-02 15:55:20|1766.35|1750.35|1766.73|1750.73|1766.73|1750.73|1766.31|1750.31|6
1641138930000|2022-01-02 15:55:30|1766.74|1750.74|1766.74|1750.74|1766.74|1750.74|1766.45|1750.45|5
1641138940000|2022-01-02 15:55:40|1766.94|1750.94|1766.56|1750.56|1767|1751|1766.56|1750.56|8
1641138950000|2022-01-02 15:55:50|1766.84|1750.84|1766.9|1750.9|1766.9|1750.9|1766.72|1750.72|4
1641138960000|2022-01-02 15:56:00|1766.83|1750.83|1766.24|1750.24|1766.83|1750.83|1766.24|1750.24|5
1641138970000|2022-01-02 15:56:10|1766.27|1750.27|1766.41|1750.41|1766.41|1750.41|1766.27|1750.27|2
1641138980000|2022-01-02 15:56:20|1766.39|1750.39|1765.92|1749.92|1766.39|1750.39|1765.92|1749.92|4
1641138990000|2022-01-02 15:56:30|1765.76|1749.76|1765.84|1749.84|1765.95|1749.95|1765.76|1749.76|3
1641139000000|2022-01-02 15:56:40|1765.65|1749.65|1765.84|1749.84|1765.87|1749.87|1765.6|1749.6|9
1641139010000|2022-01-02 15:56:50|1765.87|1749.87|1766.2|1750.2|1766.2|1750.2|1765.87|1749.87|3
1641139020000|2022-01-02 15:57:00|1765.86|1749.86|1766.71|1750.71|1766.71|1750.71|1765.86|1749.86|12
1641139030000|2022-01-02 15:57:10|1766.76|1750.76|1767.2|1751.2|1767.2|1751.2|1766.76|1750.76|3
1641139040000|2022-01-02 15:57:20|1767.35|1751.35|1767.48|1751.48|1767.48|1751.48|1767.2|1751.2|5
1641139050000|2022-01-02 15:57:30|1767.47|1751.47|1767.47|1751.47|1767.47|1751.47|1767.47|1751.47|1
1641139060000|2022-01-02 15:57:40|1767.36|1751.36|1767.38|1751.38|1767.38|1751.38|1767.36|1751.36|2
1641139070000|2022-01-02 15:57:50|1767.15|1751.15|1766.9|1750.9|1767.15|1751.15|1766.86|1750.86|10
1641139080000|2022-01-02 15:58:00|1766.63|1750.63|1765.89|1749.89|1766.63|1750.63|1765.89|1749.89|7
1641139090000|2022-01-02 15:58:10|1766|1750|1766.37|1750.37|1766.6|1750.6|1766|1750|9
1641139100000|2022-01-02 15:58:20|1766.54|1750.54|1767.04|1751.04|1767.45|1751.45|1766.54|1750.54|10
1641139110000|2022-01-02 15:58:30|1767.09|1751.09|1767.4|1751.4|1767.46|1751.46|1767.09|1751.09|8
1641139120000|2022-01-02 15:58:40|1767.36|1751.36|1767.4|1751.4|1767.49|1751.49|1767.06|1751.06|8
1641139130000|2022-01-02 15:58:50|1767.35|1751.35|1767.41|1751.41|1767.41|1751.41|1767.28|1751.28|5
1641139140000|2022-01-02 15:59:00|1767.77|1751.77|1767.97|1751.97|1768.06|1752.06|1767.75|1751.75|7
1641139150000|2022-01-02 15:59:10|1768.06|1752.06|1768.11|1752.11|1768.52|1752.52|1768.06|1752.06|11
1641139160000|2022-01-02 15:59:20|1768.06|1752.06|1767.64|1751.64|1768.06|1752.06|1767.64|1751.64|5
1641139170000|2022-01-02 15:59:30|1767.66|1751.66|1767.65|1751.65|1767.68|1751.68|1767.42|1751.42|8
1641139180000|2022-01-02 15:59:40|1767.95|1751.95|1768.08|1752.08|1768.42|1752.42|1767.66|1751.66|10
1641139190000|2022-01-02 15:59:50|1768.04|1752.04|1762.41|1746.41|1768.54|1752.54|1762.05|1746.05|20
1641139200000|2022-01-02 16:00:00|1762.81|1746.81|1761.58|1745.58|1762.81|1746.81|1761.13|1745.13|13
1641139210000|2022-01-02 16:00:10|1761.64|1745.64|1760.05|1744.05|1761.77|1745.77|1759.52|1743.52|18
1641139220000|2022-01-02 16:00:20|1760.01|1744.01|1761.35|1745.35|1761.61|1745.61|1760.01|1744.01|11
1641139230000|2022-01-02 16:00:30|1761.24|1745.24|1761.09|1745.09|1761.35|1745.35|1761.09|1745.09|5
1641139240000|2022-01-02 16:00:40|1761.34|1745.34|1761.57|1745.57|1761.57|1745.57|1760.97|1744.97|15
1641139250000|2022-01-02 16:00:50|1761.77|1745.77|1762.76|1746.76|1762.76|1746.76|1761.77|1745.77|6
1641139260000|2022-01-02 16:01:00|1762.77|1746.77|1763.73|1747.73|1763.73|1747.73|1762.72|1746.72|7
1641139270000|2022-01-02 16:01:10|1763.79|1747.79|1763.79|1747.79|1763.79|1747.79|1763.79|1747.79|1
1641139280000|2022-01-02 16:01:20|1763.78|1747.78|1763.48|1747.48|1763.86|1747.86|1763.48|1747.48|7
1641139290000|2022-01-02 16:01:30|1763.2|1747.2|1763.13|1747.13|1763.28|1747.28|1763.12|1747.12|4
1641139300000|2022-01-02 16:01:40|1762.91|1746.91|1763.92|1747.92|1763.92|1747.92|1762.64|1746.64|13
1641139310000|2022-01-02 16:01:50|1763.91|1747.91|1764.54|1748.54|1764.6|1748.6|1763.91|1747.91|13
1641139320000|2022-01-02 16:02:00|1764.4|1748.4|1767.94|1751.94|1767.99|1751.99|1764.32|1748.32|23
1641139330000|2022-01-02 16:02:10|1767.96|1751.96|1768.66|1752.66|1768.66|1752.66|1767.96|1751.96|11
1641139340000|2022-01-02 16:02:20|1768.56|1752.56|1769.18|1753.18|1769.18|1753.18|1768.31|1752.31|16
1641139350000|2022-01-02 16:02:30|1769.08|1753.08|1769.39|1753.39|1769.39|1753.39|1769.08|1753.08|5
1641139360000|2022-01-02 16:02:40|1769.31|1753.31|1770.27|1754.27|1770.4|1754.4|1769.31|1753.31|10
1641139370000|2022-01-02 16:02:50|1770.24|1754.24|1770.5|1754.5|1770.5|1754.5|1770.12|1754.12|10
1641139380000|2022-01-02 16:03:00|1770.72|1754.72|1770.93|1754.93|1771.06|1755.06|1770.6|1754.6|18
1641139390000|2022-01-02 16:03:10|1771.09|1755.09|1770.95|1754.95|1771.13|1755.13|1770.7|1754.7|17
1641139400000|2022-01-02 16:03:20|1770.98|1754.98|1770.68|1754.68|1771.15|1755.15|1770.68|1754.68|13
1641139410000|2022-01-02 16:03:30|1770.67|1754.67|1769.82|1753.82|1770.67|1754.67|1769.19|1753.19|15
1641139420000|2022-01-02 16:03:40|1769.71|1753.71|1770.16|1754.16|1770.4|1754.4|1769.71|1753.71|15
1641139430000|2022-01-02 16:03:50|1770.25|1754.25|1770.34|1754.34|1770.35|1754.35|1770.19|1754.19|4
1641139440000|2022-01-02 16:04:00|1770.32|1754.32|1771.13|1755.13|1771.22|1755.22|1770.32|1754.32|10
1641139450000|2022-01-02 16:04:10|1771.28|1755.28|1771.18|1755.18|1771.3|1755.3|1771.15|1755.15|10
1641139460000|2022-01-02 16:04:20|1771.14|1755.14|1771.54|1755.54|1771.54|1755.54|1771.01|1755.01|7
1641139470000|2022-01-02 16:04:30|1771.4|1755.4|1771.65|1755.65|1771.78|1755.78|1771.4|1755.4|10
1641139480000|2022-01-02 16:04:40|1771.78|1755.78|1772.27|1756.27|1772.27|1756.27|1771.65|1755.65|5
1641139490000|2022-01-02 16:04:50|1772.49|1756.49|1772.05|1756.05|1772.63|1756.63|1772.05|1756.05|7
1641139500000|2022-01-02 16:05:00|1771.9|1755.9|1771.22|1755.22|1771.9|1755.9|1771.11|1755.11|9
1641139510000|2022-01-02 16:05:10|1771.11|1755.11|1772.02|1756.02|1772.02|1756.02|1771.11|1755.11|10
1641139520000|2022-01-02 16:05:20|1771.82|1755.82|1771.41|1755.41|1771.93|1755.93|1771.41|1755.41|6
1641139530000|2022-01-02 16:05:30|1771.38|1755.38|1771.46|1755.46|1771.46|1755.46|1771.07|1755.07|7
1641139540000|2022-01-02 16:05:40|1771.71|1755.71|1772.59|1756.59|1772.59|1756.59|1771.71|1755.71|14
1641139550000|2022-01-02 16:05:50|1772.89|1756.89|1772.52|1756.52|1772.89|1756.89|1772.34|1756.34|7
1641139560000|2022-01-02 16:06:00|1772.42|1756.42|1771.95|1755.95|1772.56|1756.56|1771.95|1755.95|10
1641139570000|2022-01-02 16:06:10|1771.92|1755.92|1772.26|1756.26|1772.41|1756.41|1771.92|1755.92|8
1641139580000|2022-01-02 16:06:20|1772.14|1756.14|1772.56|1756.56|1772.56|1756.56|1772.1|1756.1|12
1641139590000|2022-01-02 16:06:30|1772.68|1756.68|1772.64|1756.64|1772.79|1756.79|1772.56|1756.56|8
1641139600000|2022-01-02 16:06:40|1772.69|1756.69|1775.35|1759.35|1776.03|1760.03|1772.69|1756.69|15
1641139610000|2022-01-02 16:06:50|1775.24|1759.24|1775.35|1759.35|1775.35|1759.35|1775.12|1759.12|7
1641139620000|2022-01-02 16:07:00|1775.63|1759.63|1775.37|1759.37|1775.63|1759.63|1775.3|1759.3|6
1641139630000|2022-01-02 16:07:10|1775.23|1759.23|1775.33|1759.33|1775.51|1759.51|1775.23|1759.23|7
1641139640000|2022-01-02 16:07:20|1775.21|1759.21|1775.7|1759.7|1775.84|1759.84|1774.98|1758.98|11
1641139650000|2022-01-02 16:07:30|1775.47|1759.47|1775.14|1759.14|1775.85|1759.85|1774.73|1758.73|13
1641139660000|2022-01-02 16:07:40|1775.01|1759.01|1775.61|1759.61|1775.61|1759.61|1775|1759|7
1641139670000|2022-01-02 16:07:50|1775.5|1759.5|1775.52|1759.52|1775.52|1759.52|1775.17|1759.17|10
1641139680000|2022-01-02 16:08:00|1775.28|1759.28|1776.2|1760.2|1776.2|1760.2|1775.28|1759.28|11
1641139690000|2022-01-02 16:08:10|1776.08|1760.08|1777.12|1761.12|1777.12|1761.12|1776.08|1760.08|12
1641139700000|2022-01-02 16:08:20|1777.07|1761.07|1777.06|1761.06|1777.07|1761.07|1776.46|1760.46|12
1641139710000|2022-01-02 16:08:30|1777.07|1761.07|1776.65|1760.65|1777.35|1761.35|1776.65|1760.65|6
1641139720000|2022-01-02 16:08:40|1776.67|1760.67|1775.34|1759.34|1776.67|1760.67|1775.34|1759.34|7
1641139730000|2022-01-02 16:08:50|1775.15|1759.15|1775.42|1759.42|1775.42|1759.42|1775.15|1759.15|5
1641139740000|2022-01-02 16:09:00|1775.51|1759.51|1775.47|1759.47|1775.54|1759.54|1775.47|1759.47|3
1641139750000|2022-01-02 16:09:10|1775.56|1759.56|1775.44|1759.44|1775.56|1759.56|1775.44|1759.44|2
1641139760000|2022-01-02 16:09:20|1775.56|1759.56|1775.52|1759.52|1775.56|1759.56|1775.52|1759.52|2
1641139770000|2022-01-02 16:09:30|1775.68|1759.68|1776.39|1760.39|1776.39|1760.39|1775.68|1759.68|7
1641139780000|2022-01-02 16:09:40|1776.49|1760.49|1778.51|1762.51|1779.7|1763.7|1776.47|1760.47|23
1641139790000|2022-01-02 16:09:50|1778.8|1762.8|1778.75|1762.75|1779.44|1763.44|1778.75|1762.75|19
1641139800000|2022-01-02 16:10:00|1778.83|1762.83|1778.56|1762.56|1778.83|1762.83|1777.74|1761.74|12
1641139810000|2022-01-02 16:10:10|1778.49|1762.49|1778.42|1762.42|1778.57|1762.57|1778.06|1762.06|14
1641139820000|2022-01-02 16:10:20|1778.57|1762.57|1778.8|1762.8|1778.8|1762.8|1778.57|1762.57|2
1641139830000|2022-01-02 16:10:30|1778.39|1762.39|1778.14|1762.14|1778.39|1762.39|1777.63|1761.63|14
1641139840000|2022-01-02 16:10:40|1777.99|1761.99|1777.96|1761.96|1778.19|1762.19|1777.67|1761.67|9
1641139850000|2022-01-02 16:10:50|1777.67|1761.67|1777.45|1761.45|1777.74|1761.74|1777.45|1761.45|11
1641139860000|2022-01-02 16:11:00|1777.44|1761.44|1777.74|1761.74|1777.74|1761.74|1777.13|1761.13|14
1641139870000|2022-01-02 16:11:10|1777.9|1761.9|1778.06|1762.06|1778.49|1762.49|1777.86|1761.86|9
1641139880000|2022-01-02 16:11:20|1778.01|1762.01|1778.01|1762.01|1778.01|1762.01|1778.01|1762.01|1
1641139890000|2022-01-02 16:11:30|1777.94|1761.94|1777.45|1761.45|1777.94|1761.94|1777.23|1761.23|11
1641139900000|2022-01-02 16:11:40|1777.23|1761.23|1776.45|1760.45|1777.23|1761.23|1776.45|1760.45|5
1641139910000|2022-01-02 16:11:50|1776.65|1760.65|1776.63|1760.63|1776.68|1760.68|1776.62|1760.62|5
1641139920000|2022-01-02 16:12:00|1776.6|1760.6|1776.31|1760.31|1776.6|1760.6|1776.31|1760.31|6
1641139930000|2022-01-02 16:12:10|1776.29|1760.29|1775.46|1759.46|1776.29|1760.29|1775.46|1759.46|8
1641139940000|2022-01-02 16:12:20|1775.43|1759.43|1775.58|1759.58|1775.58|1759.58|1775.26|1759.26|7
1641139950000|2022-01-02 16:12:30|1775.87|1759.87|1775.43|1759.43|1775.87|1759.87|1775.38|1759.38|7
1641139960000|2022-01-02 16:12:40|1775.7|1759.7|1776.51|1760.51|1776.51|1760.51|1775.7|1759.7|5
1641139970000|2022-01-02 16:12:50|1776.45|1760.45|1776.22|1760.22|1776.67|1760.67|1776.21|1760.21|9
1641139980000|2022-01-02 16:13:00|1776.47|1760.47|1776.26|1760.26|1776.47|1760.47|1776.26|1760.26|4
1641139990000|2022-01-02 16:13:10|1775.97|1759.97|1775.85|1759.85|1775.97|1759.97|1775.85|1759.85|3
1641140000000|2022-01-02 16:13:20|1775.96|1759.96|1775.96|1759.96|1775.96|1759.96|1775.96|1759.96|1
1641140010000|2022-01-02 16:13:30|1775.95|1759.95|1775.68|1759.68|1776.01|1760.01|1775.68|1759.68|5
1641140020000|2022-01-02 16:13:40|1775.99|1759.99|1776.03|1760.03|1776.03|1760.03|1775.99|1759.99|2
1641140030000|2022-01-02 16:13:50|1775.96|1759.96|1775.5|1759.5|1775.96|1759.96|1775.5|1759.5|2
1641140040000|2022-01-02 16:14:00|1775.54|1759.54|1775.97|1759.97|1775.97|1759.97|1775.54|1759.54|2
1641140050000|2022-01-02 16:14:10|1775.96|1759.96|1775.46|1759.46|1775.96|1759.96|1775.46|1759.46|4
1641140060000|2022-01-02 16:14:20|1775.6|1759.6|1777.28|1761.28|1777.31|1761.31|1775.6|1759.6|9
1641140070000|2022-01-02 16:14:30|1777.69|1761.69|1777.37|1761.37|1777.69|1761.69|1777.37|1761.37|5
1641140080000|2022-01-02 16:14:40|1777.4|1761.4|1777.21|1761.21|1777.41|1761.41|1776.54|1760.54|11
1641140090000|2022-01-02 16:14:50|1777.47|1761.47|1777.53|1761.53|1777.89|1761.89|1777.47|1761.47|5
1641140100000|2022-01-02 16:15:00|1777.58|1761.58|1778.75|1762.75|1778.78|1762.78|1777.58|1761.58|13
1641140110000|2022-01-02 16:15:10|1779.11|1763.11|1779.35|1763.35|1779.35|1763.35|1779.11|1763.11|7
1641140120000|2022-01-02 16:15:20|1779.5|1763.5|1781.44|1765.44|1781.44|1765.44|1779.17|1763.17|17
1641140130000|2022-01-02 16:15:30|1781.2|1765.2|1781.43|1765.43|1781.54|1765.54|1780.95|1764.95|14
1641140140000|2022-01-02 16:15:40|1781.52|1765.52|1781.4|1765.4|1781.8|1765.8|1781.4|1765.4|12
1641140150000|2022-01-02 16:15:50|1781.36|1765.36|1779.07|1763.07|1781.36|1765.36|1779.07|1763.07|19
1641140160000|2022-01-02 16:16:00|1779.15|1763.15|1779.83|1763.83|1779.83|1763.83|1779.15|1763.15|9
1641140170000|2022-01-02 16:16:10|1779.95|1763.95|1779.84|1763.84|1779.95|1763.95|1779.69|1763.69|3
1641140180000|2022-01-02 16:16:20|1779.88|1763.88|1780.14|1764.14|1780.33|1764.33|1779.78|1763.78|8
1641140190000|2022-01-02 16:16:30|1780.15|1764.15|1779.99|1763.99|1780.64|1764.64|1779.99|1763.99|16
1641140200000|2022-01-02 16:16:40|1779.87|1763.87|1779.6|1763.6|1779.87|1763.87|1779.6|1763.6|5
1641140210000|2022-01-02 16:16:50|1779.64|1763.64|1778.95|1762.95|1779.72|1763.72|1778.95|1762.95|15
1641140220000|2022-01-02 16:17:00|1778.93|1762.93|1778.03|1762.03|1778.93|1762.93|1778.03|1762.03|12
1641140230000|2022-01-02 16:17:10|1777.95|1761.95|1777.71|1761.71|1777.95|1761.95|1777.54|1761.54|4
1641140240000|2022-01-02 16:17:20|1777.63|1761.63|1777.54|1761.54|1777.63|1761.63|1777.54|1761.54|2
1641140250000|2022-01-02 16:17:30|1777.67|1761.67|1778.08|1762.08|1778.22|1762.22|1777.67|1761.67|9
1641140260000|2022-01-02 16:17:40|1778.15|1762.15|1778.22|1762.22|1778.22|1762.22|1778.15|1762.15|2
1641140270000|2022-01-02 16:17:50|1778.3|1762.3|1778.2|1762.2|1778.33|1762.33|1778.12|1762.12|8
1641140280000|2022-01-02 16:18:00|1778.17|1762.17|1778.1|1762.1|1778.2|1762.2|1778.01|1762.01|7
1641140290000|2022-01-02 16:18:10|1777.81|1761.81|1777.96|1761.96|1777.96|1761.96|1777.81|1761.81|2
1641140300000|2022-01-02 16:18:20|1777.93|1761.93|1776.53|1760.53|1777.93|1761.93|1776.49|1760.49|10
1641140310000|2022-01-02 16:18:30|1776.18|1760.18|1774.49|1758.49|1776.19|1760.19|1774.49|1758.49|11
1641140320000|2022-01-02 16:18:40|1774.92|1758.92|1775.07|1759.07|1775.54|1759.54|1774.91|1758.91|14
1641140330000|2022-01-02 16:18:50|1774.64|1758.64|1774.64|1758.64|1774.72|1758.72|1774.43|1758.43|6
1641140340000|2022-01-02 16:19:00|1774.52|1758.52|1774.96|1758.96|1775.01|1759.01|1774.33|1758.33|9
1641140350000|2022-01-02 16:19:10|1775.23|1759.23|1775.44|1759.44|1775.54|1759.54|1775.23|1759.23|5
1641140360000|2022-01-02 16:19:20|1775.29|1759.29|1774.95|1758.95|1775.29|1759.29|1774.95|1758.95|3
1641140370000|2022-01-02 16:19:30|1774.87|1758.87|1774.87|1758.87|1774.87|1758.87|1774.87|1758.87|1
1641140380000|2022-01-02 16:19:40|1774.79|1758.79|1774.61|1758.61|1774.79|1758.79|1774.5|1758.5|10
1641140390000|2022-01-02 16:19:50|1774.72|1758.72|1774.53|1758.53|1774.72|1758.72|1774.27|1758.27|6
1641140400000|2022-01-02 16:20:00|1774.69|1758.69|1777.85|1761.85|1777.85|1761.85|1774.69|1758.69|19
1641140410000|2022-01-02 16:20:10|1778.53|1762.53|1778.29|1762.29|1778.53|1762.53|1778.28|1762.28|5
1641140420000|2022-01-02 16:20:20|1778.27|1762.27|1778|1762|1778.27|1762.27|1778|1762|2
1641140430000|2022-01-02 16:20:30|1778.17|1762.17|1778.25|1762.25|1778.25|1762.25|1778.17|1762.17|2
1641140440000|2022-01-02 16:20:40|1778.09|1762.09|1778.03|1762.03|1778.09|1762.09|1778.03|1762.03|3
1641140450000|2022-01-02 16:20:50|1777.51|1761.51|1776.66|1760.66|1777.53|1761.53|1776.63|1760.63|12
1641140460000|2022-01-02 16:21:00|1776.63|1760.63|1777.52|1761.52|1777.52|1761.52|1776.63|1760.63|4
1641140470000|2022-01-02 16:21:10|1777.8|1761.8|1777.55|1761.55|1777.8|1761.8|1777.42|1761.42|8
1641140480000|2022-01-02 16:21:20|1777.39|1761.39|1777.39|1761.39|1777.39|1761.39|1777.39|1761.39|1
1641140500000|2022-01-02 16:21:40|1777.46|1761.46|1777.47|1761.47|1777.47|1761.47|1777.46|1761.46|2
1641140510000|2022-01-02 16:21:50|1777.44|1761.44|1777.31|1761.31|1777.44|1761.44|1777.31|1761.31|2
1641140520000|2022-01-02 16:22:00|1777.37|1761.37|1777.14|1761.14|1777.37|1761.37|1777.14|1761.14|5
1641140530000|2022-01-02 16:22:10|1777.21|1761.21|1777.21|1761.21|1777.21|1761.21|1777.21|1761.21|1
1641140540000|2022-01-02 16:22:20|1777.16|1761.16|1777.16|1761.16|1777.16|1761.16|1777.16|1761.16|1
1641140550000|2022-01-02 16:22:30|1777.19|1761.19|1777.41|1761.41|1777.41|1761.41|1777.19|1761.19|6
1641140560000|2022-01-02 16:22:40|1777.51|1761.51|1777.84|1761.84|1777.84|1761.84|1777.51|1761.51|2
1641140570000|2022-01-02 16:22:50|1777.88|1761.88|1778.17|1762.17|1778.31|1762.31|1777.88|1761.88|6
1641140580000|2022-01-02 16:23:00|1778.23|1762.23|1778.23|1762.23|1778.23|1762.23|1778.23|1762.23|1
1641140590000|2022-01-02 16:23:10|1778.17|1762.17|1778.17|1762.17|1778.17|1762.17|1778.17|1762.17|1
1641140600000|2022-01-02 16:23:20|1778.24|1762.24|1778.23|1762.23|1778.24|1762.24|1778.17|1762.17|3
1641140610000|2022-01-02 16:23:30|1778.14|1762.14|1778.05|1762.05|1778.14|1762.14|1778.05|1762.05|2
1641140620000|2022-01-02 16:23:40|1777.84|1761.84|1777.84|1761.84|1777.84|1761.84|1777.84|1761.84|1
1641140630000|2022-01-02 16:23:50|1777.49|1761.49|1776.44|1760.44|1777.49|1761.49|1776.44|1760.44|18
1641140640000|2022-01-02 16:24:00|1776.45|1760.45|1776.28|1760.28|1776.45|1760.45|1776.08|1760.08|5
1641140650000|2022-01-02 16:24:10|1776.53|1760.53|1777.48|1761.48|1777.59|1761.59|1776.53|1760.53|11
1641140660000|2022-01-02 16:24:20|1777.56|1761.56|1778.71|1762.71|1778.74|1762.74|1777.56|1761.56|11
1641140670000|2022-01-02 16:24:30|1778.74|1762.74|1778.78|1762.78|1778.78|1762.78|1778.66|1762.66|3
1641140680000|2022-01-02 16:24:40|1778.79|1762.79|1780|1764|1780.12|1764.12|1778.79|1762.79|11
1641140690000|2022-01-02 16:24:50|1780.08|1764.08|1780.22|1764.22|1780.22|1764.22|1780.08|1764.08|2
1641140700000|2022-01-02 16:25:00|1780.25|1764.25|1780.42|1764.42|1780.6|1764.6|1780.25|1764.25|5
1641140710000|2022-01-02 16:25:10|1780.39|1764.39|1780.23|1764.23|1780.42|1764.42|1780.23|1764.23|3
1641140720000|2022-01-02 16:25:20|1780.05|1764.05|1780.11|1764.11|1780.16|1764.16|1780.05|1764.05|4
1641140730000|2022-01-02 16:25:30|1780.14|1764.14|1780.22|1764.22|1780.51|1764.51|1780.11|1764.11|6
1641140740000|2022-01-02 16:25:40|1780.14|1764.14|1779.94|1763.94|1780.21|1764.21|1779.94|1763.94|3
1641140750000|2022-01-02 16:25:50|1779.78|1763.78|1780.21|1764.21|1780.21|1764.21|1779.78|1763.78|6
1641140760000|2022-01-02 16:26:00|1780.15|1764.15|1779.89|1763.89|1780.15|1764.15|1779.89|1763.89|2
1641140770000|2022-01-02 16:26:10|1780.08|1764.08|1780.14|1764.14|1780.19|1764.19|1779.87|1763.87|7
1641140780000|2022-01-02 16:26:20|1779.87|1763.87|1779.92|1763.92|1780.14|1764.14|1779.87|1763.87|3
1641140790000|2022-01-02 16:26:30|1780|1764|1780|1764|1780|1764|1780|1764|1
1641140800000|2022-01-02 16:26:40|1779.75|1763.75|1779.91|1763.91|1780|1764|1779.74|1763.74|5
1641140810000|2022-01-02 16:26:50|1779.76|1763.76|1779.48|1763.48|1779.76|1763.76|1779.48|1763.48|4
1641140820000|2022-01-02 16:27:00|1779.17|1763.17|1779.04|1763.04|1779.44|1763.44|1779.04|1763.04|6
1641140830000|2022-01-02 16:27:10|1779.11|1763.11|1779.11|1763.11|1779.11|1763.11|1779.11|1763.11|1
1641140840000|2022-01-02 16:27:20|1778.92|1762.92|1779.5|1763.5|1779.55|1763.55|1778.92|1762.92|6
1641140850000|2022-01-02 16:27:30|1779.6|1763.6|1779.6|1763.6|1779.6|1763.6|1779.6|1763.6|1
1641140860000|2022-01-02 16:27:40|1779.76|1763.76|1779.76|1763.76|1779.76|1763.76|1779.76|1763.76|1
1641140870000|2022-01-02 16:27:50|1779.59|1763.59|1779.06|1763.06|1779.59|1763.59|1779.06|1763.06|3
1641140880000|2022-01-02 16:28:00|1779.01|1763.01|1779.66|1763.66|1779.66|1763.66|1779.01|1763.01|7
1641140890000|2022-01-02 16:28:10|1779.89|1763.89|1779.84|1763.84|1779.89|1763.89|1779.84|1763.84|2
1641140900000|2022-01-02 16:28:20|1779.87|1763.87|1779.87|1763.87|1779.87|1763.87|1779.87|1763.87|1
1641140910000|2022-01-02 16:28:30|1779.77|1763.77|1779.55|1763.55|1779.81|1763.81|1779.55|1763.55|4
1641140920000|2022-01-02 16:28:40|1779.54|1763.54|1779.29|1763.29|1779.62|1763.62|1779.29|1763.29|6
1641140930000|2022-01-02 16:28:50|1779.28|1763.28|1779.07|1763.07|1779.28|1763.28|1778.89|1762.89|6
1641140940000|2022-01-02 16:29:00|1779.13|1763.13|1779.07|1763.07|1779.13|1763.13|1779.07|1763.07|2
1641140950000|2022-01-02 16:29:10|1779.13|1763.13|1779.48|1763.48|1779.48|1763.48|1779.01|1763.01|7
1641140960000|2022-01-02 16:29:20|1779.44|1763.44|1779.85|1763.85|1779.85|1763.85|1779.44|1763.44|3
1641140970000|2022-01-02 16:29:30|1779.91|1763.91|1780.59|1764.59|1781.08|1765.08|1779.89|1763.89|14
1641140980000|2022-01-02 16:29:40|1780.52|1764.52|1780.66|1764.66|1780.66|1764.66|1780.28|1764.28|12
1641140990000|2022-01-02 16:29:50|1780.56|1764.56|1780.1|1764.1|1780.56|1764.56|1780.1|1764.1|4
1641141000000|2022-01-02 16:30:00|1779.96|1763.96|1781.27|1765.27|1781.69|1765.69|1779.84|1763.84|14
1641141010000|2022-01-02 16:30:10|1781.36|1765.36|1782.92|1766.92|1783.05|1767.05|1781.36|1765.36|11
1641141020000|2022-01-02 16:30:20|1782.85|1766.85|1783.09|1767.09|1783.15|1767.15|1782.68|1766.68|9
1641141030000|2022-01-02 16:30:30|1782.85|1766.85|1783.03|1767.03|1783.03|1767.03|1782.85|1766.85|2
1641141050000|2022-01-02 16:30:50|1782.81|1766.81|1784.7|1768.7|1784.7|1768.7|1780.21|1764.21|26
1641141060000|2022-01-02 16:31:00|1785.06|1769.06|1786.36|1770.36|1786.58|1770.58|1784.7|1768.7|19
1641141070000|2022-01-02 16:31:10|1786.16|1770.16|1786.35|1770.35|1786.47|1770.47|1786|1770|11
1641141080000|2022-01-02 16:31:20|1786.32|1770.32|1786.74|1770.74|1786.74|1770.74|1786.32|1770.32|9
1641141090000|2022-01-02 16:31:30|1786.77|1770.77|1788.78|1772.78|1788.78|1772.78|1786.77|1770.77|13
1641141100000|2022-01-02 16:31:40|1788.74|1772.74|1788.22|1772.22|1788.78|1772.78|1788.22|1772.22|14
1641141110000|2022-01-02 16:31:50|1788.14|1772.14|1788.71|1772.71|1788.71|1772.71|1788.05|1772.05|16
1641141120000|2022-01-02 16:32:00|1789.04|1773.04|1789|1773|1789.19|1773.19|1789|1773|6
1641141130000|2022-01-02 16:32:10|1788.89|1772.89|1788.12|1772.12|1788.89|1772.89|1788.06|1772.06|8
1641141140000|2022-01-02 16:32:20|1788.11|1772.11|1788.15|1772.15|1788.42|1772.42|1788.11|1772.11|7
1641141150000|2022-01-02 16:32:30|1788.29|1772.29|1788.46|1772.46|1788.49|1772.49|1788.29|1772.29|3
1641141160000|2022-01-02 16:32:40|1788.49|1772.49|1788.59|1772.59|1788.59|1772.59|1788.45|1772.45|6
1641141170000|2022-01-02 16:32:50|1788.54|1772.54|1788.94|1772.94|1788.97|1772.97|1788.54|1772.54|4
1641141180000|2022-01-02 16:33:00|1788.87|1772.87|1790.42|1774.42|1790.51|1774.51|1788.87|1772.87|10
1641141190000|2022-01-02 16:33:10|1790.41|1774.41|1789.39|1773.39|1790.41|1774.41|1789.39|1773.39|19
1641141200000|2022-01-02 16:33:20|1789.42|1773.42|1789.71|1773.71|1789.71|1773.71|1789.42|1773.42|4
1641141210000|2022-01-02 16:33:30|1789.64|1773.64|1789.47|1773.47|1789.73|1773.73|1789.37|1773.37|8
1641141220000|2022-01-02 16:33:40|1789.42|1773.42|1791.89|1775.89|1791.89|1775.89|1789.38|1773.38|18
1641141230000|2022-01-02 16:33:50|1791.78|1775.78|1791.79|1775.79|1791.85|1775.85|1791.71|1775.71|4
1641141240000|2022-01-02 16:34:00|1791.76|1775.76|1791.77|1775.77|1791.77|1775.77|1791.32|1775.32|9
1641141250000|2022-01-02 16:34:10|1791.65|1775.65|1791.06|1775.06|1791.65|1775.65|1790.11|1774.11|20
1641141260000|2022-01-02 16:34:20|1791.32|1775.32|1791.44|1775.44|1791.69|1775.69|1791.15|1775.15|15
1641141270000|2022-01-02 16:34:30|1791.53|1775.53|1791.69|1775.69|1791.69|1775.69|1791.53|1775.53|7
1641141280000|2022-01-02 16:34:40|1791.96|1775.96|1790.89|1774.89|1792.45|1776.45|1790.89|1774.89|17
1641141290000|2022-01-02 16:34:50|1791.15|1775.15|1791.66|1775.66|1791.66|1775.66|1790.89|1774.89|19
1641141300000|2022-01-02 16:35:00|1791.64|1775.64|1791.48|1775.48|1791.64|1775.64|1791.48|1775.48|3
1641141310000|2022-01-02 16:35:10|1791.13|1775.13|1791.25|1775.25|1791.61|1775.61|1791.13|1775.13|9
1641141320000|2022-01-02 16:35:20|1791.49|1775.49|1791.39|1775.39|1791.49|1775.49|1791.37|1775.37|5
1641141330000|2022-01-02 16:35:30|1791.34|1775.34|1791.35|1775.35|1791.56|1775.56|1791.34|1775.34|10
1641141340000|2022-01-02 16:35:40|1791.39|1775.39|1790.82|1774.82|1791.39|1775.39|1790.82|1774.82|3
1641141350000|2022-01-02 16:35:50|1790.71|1774.71|1790.54|1774.54|1790.78|1774.78|1790.49|1774.49|8
1641141360000|2022-01-02 16:36:00|1790.46|1774.46|1788.92|1772.92|1790.46|1774.46|1788.75|1772.75|14
1641141370000|2022-01-02 16:36:10|1788.82|1772.82|1787.95|1771.95|1788.92|1772.92|1787.46|1771.46|21
1641141380000|2022-01-02 16:36:20|1788.05|1772.05|1787.98|1771.98|1788.05|1772.05|1787.64|1771.64|7
1641141390000|2022-01-02 16:36:30|1788|1772|1787.1|1771.1|1788|1772|1787.1|1771.1|9
1641141400000|2022-01-02 16:36:40|1787.19|1771.19|1787.6|1771.6|1787.71|1771.71|1787.19|1771.19|9
1641141410000|2022-01-02 16:36:50|1787.69|1771.69|1787.82|1771.82|1787.82|1771.82|1787.48|1771.48|14
1641141420000|2022-01-02 16:37:00|1787.84|1771.84|1786.59|1770.59|1787.84|1771.84|1786.43|1770.43|22
1641141430000|2022-01-02 16:37:10|1786.56|1770.56|1784.97|1768.97|1786.56|1770.56|1784.97|1768.97|15
1641141440000|2022-01-02 16:37:20|1784.93|1768.93|1783.54|1767.54|1784.93|1768.93|1783.49|1767.49|15
1641141450000|2022-01-02 16:37:30|1783.35|1767.35|1783.28|1767.28|1783.66|1767.66|1783.28|1767.28|9
1641141460000|2022-01-02 16:37:40|1783.24|1767.24|1783.27|1767.27|1783.28|1767.28|1783.24|1767.24|3
1641141470000|2022-01-02 16:37:50|1783.01|1767.01|1781.75|1765.75|1783.01|1767.01|1781.71|1765.71|7
1641141480000|2022-01-02 16:38:00|1782.19|1766.19|1782.62|1766.62|1782.62|1766.62|1782.19|1766.19|4
1641141490000|2022-01-02 16:38:10|1782.59|1766.59|1782.59|1766.59|1782.59|1766.59|1782.59|1766.59|1
1641141500000|2022-01-02 16:38:20|1782.28|1766.28|1782.4|1766.4|1782.4|1766.4|1781.66|1765.66|14
1641141510000|2022-01-02 16:38:30|1782.59|1766.59|1782.64|1766.64|1782.64|1766.64|1782.59|1766.59|2
1641141530000|2022-01-02 16:38:50|1782.6|1766.6|1782.58|1766.58|1782.6|1766.6|1782.58|1766.58|2
1641141540000|2022-01-02 16:39:00|1782.52|1766.52|1782.46|1766.46|1782.52|1766.52|1781.95|1765.95|8
1641141550000|2022-01-02 16:39:10|1782.61|1766.61|1782.47|1766.47|1782.66|1766.66|1782.47|1766.47|4
1641141560000|2022-01-02 16:39:20|1782.55|1766.55|1782.62|1766.62|1782.62|1766.62|1782.55|1766.55|2
1641141570000|2022-01-02 16:39:30|1782.61|1766.61|1783.74|1767.74|1783.74|1767.74|1782.61|1766.61|7
1641141580000|2022-01-02 16:39:40|1783.69|1767.69|1783.45|1767.45|1783.94|1767.94|1783.45|1767.45|10
1641141590000|2022-01-02 16:39:50|1783.49|1767.49|1784.05|1768.05|1784.05|1768.05|1783.33|1767.33|8
1641141600000|2022-01-02 16:40:00|1784.01|1768.01|1784|1768|1784.01|1768.01|1784|1768|2
1641141610000|2022-01-02 16:40:10|1784.13|1768.13|1784.52|1768.52|1784.53|1768.53|1784|1768|10
1641141620000|2022-01-02 16:40:20|1784.54|1768.54|1785.06|1769.06|1785.06|1769.06|1784.45|1768.45|8
1641141630000|2022-01-02 16:40:30|1785.05|1769.05|1785.49|1769.49|1785.49|1769.49|1784.77|1768.77|6
1641141640000|2022-01-02 16:40:40|1785.48|1769.48|1785.64|1769.64|1785.64|1769.64|1785.48|1769.48|3
1641141650000|2022-01-02 16:40:50|1785.79|1769.79|1786.28|1770.28|1786.28|1770.28|1785.79|1769.79|7
1641141660000|2022-01-02 16:41:00|1786.36|1770.36|1786.6|1770.6|1786.6|1770.6|1786.24|1770.24|11
1641141670000|2022-01-02 16:41:10|1786.56|1770.56|1786.43|1770.43|1786.56|1770.56|1786.43|1770.43|2
1641141680000|2022-01-02 16:41:20|1786.57|1770.57|1786.58|1770.58|1786.58|1770.58|1786.36|1770.36|4
1641141690000|2022-01-02 16:41:30|1786.31|1770.31|1786.33|1770.33|1786.55|1770.55|1786.22|1770.22|9
1641141700000|2022-01-02 16:41:40|1786.39|1770.39|1786.79|1770.79|1786.85|1770.85|1786.39|1770.39|7
1641141710000|2022-01-02 16:41:50|1786.85|1770.85|1786.99|1770.99|1786.99|1770.99|1786.37|1770.37|18
1641141720000|2022-01-02 16:42:00|1786.95|1770.95|1787.18|1771.18|1787.18|1771.18|1786.95|1770.95|8
1641141730000|2022-01-02 16:42:10|1787.11|1771.11|1787.69|1771.69|1787.69|1771.69|1787.11|1771.11|8
1641141740000|2022-01-02 16:42:20|1787.67|1771.67|1787.52|1771.52|1787.7|1771.7|1787.43|1771.43|5
1641141750000|2022-01-02 16:42:30|1787.71|1771.71|1788.55|1772.55|1788.55|1772.55|1787.71|1771.71|11
1641141760000|2022-01-02 16:42:40|1788.56|1772.56|1788.2|1772.2|1788.56|1772.56|1788.2|1772.2|5
1641141770000|2022-01-02 16:42:50|1788.45|1772.45|1789.48|1773.48|1789.54|1773.54|1788.45|1772.45|7
1641141780000|2022-01-02 16:43:00|1789.33|1773.33|1789.07|1773.07|1789.36|1773.36|1789.07|1773.07|4
1641141790000|2022-01-02 16:43:10|1789|1773|1789|1773|1789|1773|1789|1773|1
1641141800000|2022-01-02 16:43:20|1788.99|1772.99|1788.8|1772.8|1788.99|1772.99|1788.8|1772.8|5
1641141810000|2022-01-02 16:43:30|1788.7|1772.7|1787.87|1771.87|1788.7|1772.7|1787.87|1771.87|4
1641141820000|2022-01-02 16:43:40|1787.91|1771.91|1787.91|1771.91|1787.91|1771.91|1787.91|1771.91|1
1641141830000|2022-01-02 16:43:50|1788.02|1772.02|1788.1|1772.1|1788.37|1772.37|1788.02|1772.02|10
1641141840000|2022-01-02 16:44:00|1788.26|1772.26|1789.54|1773.54|1789.54|1773.54|1788.04|1772.04|27
1641141850000|2022-01-02 16:44:10|1789.57|1773.57|1789.51|1773.51|1789.85|1773.85|1789.51|1773.51|12
1641141860000|2022-01-02 16:44:20|1789.13|1773.13|1788.87|1772.87|1789.13|1773.13|1788.87|1772.87|8
1641141870000|2022-01-02 16:44:30|1788.77|1772.77|1788.7|1772.7|1788.88|1772.88|1788.7|1772.7|8
1641141880000|2022-01-02 16:44:40|1788.61|1772.61|1788.61|1772.61|1788.61|1772.61|1788.61|1772.61|1
1641141890000|2022-01-02 16:44:50|1788.7|1772.7|1788.76|1772.76|1788.78|1772.78|1788.51|1772.51|7
1641141900000|2022-01-02 16:45:00|1788.64|1772.64|1788.53|1772.53|1788.76|1772.76|1788.53|1772.53|28
1641141910000|2022-01-02 16:45:10|1788.65|1772.65|1789.7|1773.7|1789.92|1773.92|1788.65|1772.65|12
1641141920000|2022-01-02 16:45:20|1789.79|1773.79|1789.45|1773.45|1789.79|1773.79|1789.45|1773.45|6
1641141930000|2022-01-02 16:45:30|1789.1|1773.1|1788.71|1772.71|1789.1|1773.1|1788.71|1772.71|22
1641141940000|2022-01-02 16:45:40|1788.8|1772.8|1788.88|1772.88|1788.88|1772.88|1788.59|1772.59|22
1641141950000|2022-01-02 16:45:50|1788.84|1772.84|1788.63|1772.63|1788.84|1772.84|1788.63|1772.63|9
1641141960000|2022-01-02 16:46:00|1788.24|1772.24|1788.63|1772.63|1788.73|1772.73|1788.24|1772.24|7
1641141970000|2022-01-02 16:46:10|1788.73|1772.73|1788.75|1772.75|1788.87|1772.87|1788.63|1772.63|20
1641141980000|2022-01-02 16:46:20|1788.46|1772.46|1788.46|1772.46|1788.46|1772.46|1788.46|1772.46|1
1641141990000|2022-01-02 16:46:30|1788.44|1772.44|1787.97|1771.97|1788.44|1772.44|1787.97|1771.97|6
1641142000000|2022-01-02 16:46:40|1788.08|1772.08|1788.09|1772.09|1788.09|1772.09|1788.08|1772.08|2
1641142010000|2022-01-02 16:46:50|1787.95|1771.95|1788.09|1772.09|1788.09|1772.09|1787.95|1771.95|2
1641142020000|2022-01-02 16:47:00|1788.05|1772.05|1788.01|1772.01|1788.05|1772.05|1787.93|1771.93|4
1641142030000|2022-01-02 16:47:10|1787.93|1771.93|1787.6|1771.6|1787.93|1771.93|1787.58|1771.58|9
1641142040000|2022-01-02 16:47:20|1787.81|1771.81|1788.53|1772.53|1788.53|1772.53|1787.81|1771.81|7
1641142050000|2022-01-02 16:47:30|1788.78|1772.78|1788.78|1772.78|1788.78|1772.78|1788.78|1772.78|1
1641142060000|2022-01-02 16:47:40|1788.77|1772.77|1790.12|1774.12|1790.12|1774.12|1788.76|1772.76|10
1641142070000|2022-01-02 16:47:50|1790.07|1774.07|1791.35|1775.35|1791.69|1775.69|1789.97|1773.97|18
1641142080000|2022-01-02 16:48:00|1791.48|1775.48|1791.77|1775.77|1791.77|1775.77|1791.35|1775.35|9
1641142090000|2022-01-02 16:48:10|1791.78|1775.78|1791.65|1775.65|1791.84|1775.84|1791.65|1775.65|6
1641142100000|2022-01-02 16:48:20|1791.63|1775.63|1791.83|1775.83|1792.33|1776.33|1791.63|1775.63|19
1641142110000|2022-01-02 16:48:30|1792.09|1776.09|1792.17|1776.17|1792.17|1776.17|1791.86|1775.86|7
1641142120000|2022-01-02 16:48:40|1792.34|1776.34|1792.54|1776.54|1792.55|1776.55|1792.34|1776.34|4
1641142130000|2022-01-02 16:48:50|1792.51|1776.51|1792.4|1776.4|1792.51|1776.51|1792.31|1776.31|8
1641142140000|2022-01-02 16:49:00|1792.46|1776.46|1793.38|1777.38|1793.38|1777.38|1792.33|1776.33|17
1641142150000|2022-01-02 16:49:10|1793.08|1777.08|1793.59|1777.59|1793.59|1777.59|1793.08|1777.08|5
1641142160000|2022-01-02 16:49:20|1793.61|1777.61|1792.8|1776.8|1793.61|1777.61|1792.8|1776.8|10
1641142170000|2022-01-02 16:49:30|1792.54|1776.54|1792.63|1776.63|1792.63|1776.63|1792.43|1776.43|9
1641142180000|2022-01-02 16:49:40|1792.66|1776.66|1792.78|1776.78|1792.82|1776.82|1792.66|1776.66|3
1641142190000|2022-01-02 16:49:50|1792.6|1776.6|1792.79|1776.79|1792.79|1776.79|1792.6|1776.6|5
1641142200000|2022-01-02 16:50:00|1792.83|1776.83|1792.7|1776.7|1792.83|1776.83|1792.63|1776.63|6
1641142210000|2022-01-02 16:50:10|1792.63|1776.63|1792.63|1776.63|1792.63|1776.63|1792.51|1776.51|3
1641142220000|2022-01-02 16:50:20|1792.51|1776.51|1792.67|1776.67|1792.67|1776.67|1792.49|1776.49|10
1641142230000|2022-01-02 16:50:30|1792.78|1776.78|1792.87|1776.87|1792.87|1776.87|1792.78|1776.78|2
1641142240000|2022-01-02 16:50:40|1792.8|1776.8|1791.96|1775.96|1792.8|1776.8|1791.91|1775.91|7
1641142250000|2022-01-02 16:50:50|1792.1|1776.1|1792.29|1776.29|1792.29|1776.29|1792.1|1776.1|3
1641142260000|2022-01-02 16:51:00|1792.34|1776.34|1792.35|1776.35|1792.56|1776.56|1792.27|1776.27|13
1641142270000|2022-01-02 16:51:10|1792.27|1776.27|1791.98|1775.98|1792.5|1776.5|1791.87|1775.87|10
1641142280000|2022-01-02 16:51:20|1791.87|1775.87|1792.09|1776.09|1792.09|1776.09|1791.64|1775.64|8
1641142290000|2022-01-02 16:51:30|1792.15|1776.15|1792.39|1776.39|1792.52|1776.52|1792.08|1776.08|13
1641142300000|2022-01-02 16:51:40|1792.31|1776.31|1793.43|1777.43|1793.52|1777.52|1792.31|1776.31|17
1641142310000|2022-01-02 16:51:50|1793.33|1777.33|1793.86|1777.86|1793.86|1777.86|1793.33|1777.33|11
1641142320000|2022-01-02 16:52:00|1793.85|1777.85|1792.86|1776.86|1793.85|1777.85|1792.86|1776.86|7
1641142330000|2022-01-02 16:52:10|1792.98|1776.98|1792.36|1776.36|1792.98|1776.98|1792.36|1776.36|4
1641142340000|2022-01-02 16:52:20|1792.07|1776.07|1792.09|1776.09|1792.31|1776.31|1792.07|1776.07|4
1641142350000|2022-01-02 16:52:30|1792.26|1776.26|1792.85|1776.85|1792.98|1776.98|1792.26|1776.26|8
1641142360000|2022-01-02 16:52:40|1792.98|1776.98|1793.42|1777.42|1793.49|1777.49|1792.98|1776.98|11
1641142370000|2022-01-02 16:52:50|1793.49|1777.49|1792.84|1776.84|1793.49|1777.49|1792.84|1776.84|4
1641142380000|2022-01-02 16:53:00|1792.8|1776.8|1792.8|1776.8|1792.88|1776.88|1792.8|1776.8|3
1641142390000|2022-01-02 16:53:10|1792.88|1776.88|1793.42|1777.42|1793.49|1777.49|1792.86|1776.86|12
1641142400000|2022-01-02 16:53:20|1793.32|1777.32|1793.41|1777.41|1793.43|1777.43|1793.32|1777.32|9
1641142410000|2022-01-02 16:53:30|1793.34|1777.34|1793.67|1777.67|1793.67|1777.67|1793.34|1777.34|8
1641142420000|2022-01-02 16:53:40|1793.65|1777.65|1793.56|1777.56|1793.65|1777.65|1793.48|1777.48|5
1641142430000|2022-01-02 16:53:50|1793.65|1777.65|1793.38|1777.38|1793.65|1777.65|1793.31|1777.31|10
1641142440000|2022-01-02 16:54:00|1793.47|1777.47|1793.67|1777.67|1793.67|1777.67|1793.47|1777.47|3
1641142450000|2022-01-02 16:54:10|1793.72|1777.72|1794.81|1778.81|1794.81|1778.81|1793.72|1777.72|6
1641142460000|2022-01-02 16:54:20|1794.64|1778.64|1794.5|1778.5|1794.64|1778.64|1794.27|1778.27|5
1641142470000|2022-01-02 16:54:30|1794.41|1778.41|1794.43|1778.43|1794.43|1778.43|1794.41|1778.41|2
1641142480000|2022-01-02 16:54:40|1794.61|1778.61|1797.12|1781.12|1797.12|1781.12|1794.61|1778.61|10
1641142490000|2022-01-02 16:54:50|1797.21|1781.21|1803.36|1787.36|1803.36|1787.36|1797.21|1781.21|27
1641142500000|2022-01-02 16:55:00|1804.06|1788.06|1801.96|1785.96|1804.06|1788.06|1800.74|1784.74|32
1641142510000|2022-01-02 16:55:10|1801.87|1785.87|1803.21|1787.21|1803.21|1787.21|1801.87|1785.87|21
1641142520000|2022-01-02 16:55:20|1803.4|1787.4|1803.89|1787.89|1804.1|1788.1|1802.98|1786.98|22
1641142530000|2022-01-02 16:55:30|1803.68|1787.68|1804.87|1788.87|1805.11|1789.11|1802.84|1786.84|31
1641142540000|2022-01-02 16:55:40|1805.27|1789.27|1804.96|1788.96|1805.27|1789.27|1804.47|1788.47|19
1641142550000|2022-01-02 16:55:50|1804.7|1788.7|1803.03|1787.03|1805.17|1789.17|1803.03|1787.03|21
1641142560000|2022-01-02 16:56:00|1802.99|1786.99|1800.22|1784.22|1802.99|1786.99|1799.93|1783.93|26
1641142570000|2022-01-02 16:56:10|1800.44|1784.44|1800.85|1784.85|1801.45|1785.45|1800.44|1784.44|14
1641142580000|2022-01-02 16:56:20|1800.92|1784.92|1799.69|1783.69|1800.98|1784.98|1798.89|1782.89|20
1641142590000|2022-01-02 16:56:30|1799.63|1783.63|1800.74|1784.74|1800.8|1784.8|1799.63|1783.63|24
1641142600000|2022-01-02 16:56:40|1800.47|1784.47|1799.99|1783.99|1800.47|1784.47|1799.83|1783.83|11
1641142610000|2022-01-02 16:56:50|1799.83|1783.83|1798.71|1782.71|1799.99|1783.99|1798.15|1782.15|24
1641142620000|2022-01-02 16:57:00|1798.17|1782.17|1798.82|1782.82|1799.21|1783.21|1798.17|1782.17|13
1641142630000|2022-01-02 16:57:10|1798.75|1782.75|1798.92|1782.92|1799.13|1783.13|1798.75|1782.75|10
1641142640000|2022-01-02 16:57:20|1798.89|1782.89|1801.9|1785.9|1801.91|1785.91|1798.87|1782.87|19
1641142650000|2022-01-02 16:57:30|1802.67|1786.67|1801.91|1785.91|1802.67|1786.67|1801.65|1785.65|12
1641142660000|2022-01-02 16:57:40|1801.75|1785.75|1801.91|1785.91|1801.91|1785.91|1801.75|1785.75|6
1641142670000|2022-01-02 16:57:50|1801.75|1785.75|1801.03|1785.03|1801.91|1785.91|1801.03|1785.03|15
1641142680000|2022-01-02 16:58:00|1801.02|1785.02|1800.58|1784.58|1801.02|1785.02|1800.44|1784.44|10
1641142690000|2022-01-02 16:58:10|1800.66|1784.66|1800.68|1784.68|1800.75|1784.75|1800.36|1784.36|6
1641142700000|2022-01-02 16:58:20|1800.57|1784.57|1802.11|1786.11|1802.44|1786.44|1800.57|1784.57|15
1641142710000|2022-01-02 16:58:30|1802.41|1786.41|1803.25|1787.25|1803.25|1787.25|1802.11|1786.11|11
1641142720000|2022-01-02 16:58:40|1803.59|1787.59|1803.92|1787.92|1804.93|1788.93|1803.48|1787.48|22
1641142730000|2022-01-02 16:58:50|1803.97|1787.97|1804.26|1788.26|1804.51|1788.51|1803.97|1787.97|10
1641142740000|2022-01-02 16:59:00|1804.42|1788.42|1801.9|1785.9|1804.55|1788.55|1801.9|1785.9|21
1641142750000|2022-01-02 16:59:10|1801.83|1785.83|1801.47|1785.47|1801.9|1785.9|1801.25|1785.25|13
1641142760000|2022-01-02 16:59:20|1801.46|1785.46|1801.78|1785.78|1801.9|1785.9|1801.38|1785.38|11
1641142770000|2022-01-02 16:59:30|1801.89|1785.89|1801.86|1785.86|1801.89|1785.89|1801.49|1785.49|14
1641142780000|2022-01-02 16:59:40|1801.98|1785.98|1802.31|1786.31|1802.44|1786.44|1801.98|1785.98|13
1641142790000|2022-01-02 16:59:50|1802.2|1786.2|1801.88|1785.88|1802.2|1786.2|1801.67|1785.67|7
1641142800000|2022-01-02 17:00:00|1801.94|1785.94|1804.17|1788.17|1804.69|1788.69|1801.78|1785.78|26
1641142810000|2022-01-02 17:00:10|1803.88|1787.88|1805.29|1789.29|1805.4|1789.4|1803.85|1787.85|14
1641142820000|2022-01-02 17:00:20|1805.4|1789.4|1805.45|1789.45|1805.45|1789.45|1804.91|1788.91|6
1641142830000|2022-01-02 17:00:30|1805.55|1789.55|1804.95|1788.95|1806.29|1790.29|1804.95|1788.95|14
1641142840000|2022-01-02 17:00:40|1805.12|1789.12|1808.19|1792.19|1808.19|1792.19|1804.92|1788.92|23
1641142850000|2022-01-02 17:00:50|1808.04|1792.04|1809.63|1793.63|1810.15|1794.15|1808.04|1792.04|26
1641142860000|2022-01-02 17:01:00|1809.43|1793.43|1808.02|1792.02|1809.44|1793.44|1808.02|1792.02|15
1641142870000|2022-01-02 17:01:10|1808.01|1792.01|1805.45|1789.45|1808.01|1792.01|1805.1|1789.1|20
1641142880000|2022-01-02 17:01:20|1805.46|1789.46|1805.89|1789.89|1805.89|1789.89|1805.46|1789.46|9
1641142890000|2022-01-02 17:01:30|1805.8|1789.8|1806.54|1790.54|1806.54|1790.54|1805.8|1789.8|12
1641142900000|2022-01-02 17:01:40|1806.36|1790.36|1807.26|1791.26|1807.4|1791.4|1806.36|1790.36|11
1641142910000|2022-01-02 17:01:50|1807.17|1791.17|1806.16|1790.16|1807.17|1791.17|1805.5|1789.5|19
1641142920000|2022-01-02 17:02:00|1806.03|1790.03|1806.16|1790.16|1806.16|1790.16|1805.55|1789.55|15
1641142930000|2022-01-02 17:02:10|1805.94|1789.94|1804.93|1788.93|1805.94|1789.94|1804.85|1788.85|11
1641142940000|2022-01-02 17:02:20|1804.83|1788.83|1804.81|1788.81|1804.93|1788.93|1804.81|1788.81|7
1641142950000|2022-01-02 17:02:30|1804.83|1788.83|1805.34|1789.34|1805.34|1789.34|1804.83|1788.83|5
1641142960000|2022-01-02 17:02:40|1805.12|1789.12|1805.1|1789.1|1805.12|1789.12|1804.99|1788.99|5
1641142970000|2022-01-02 17:02:50|1805.21|1789.21|1806.1|1790.1|1806.53|1790.53|1805.18|1789.18|18
1641142980000|2022-01-02 17:03:00|1805.94|1789.94|1805.91|1789.91|1805.94|1789.94|1805.91|1789.91|3
1641142990000|2022-01-02 17:03:10|1805.82|1789.82|1806.27|1790.27|1806.27|1790.27|1805.35|1789.35|11
1641143000000|2022-01-02 17:03:20|1805.98|1789.98|1804.08|1788.08|1805.98|1789.98|1803.89|1787.89|18
1641143010000|2022-01-02 17:03:30|1803.95|1787.95|1806.23|1790.23|1806.23|1790.23|1803.91|1787.91|21
1641143020000|2022-01-02 17:03:40|1805.97|1789.97|1803.71|1787.71|1805.97|1789.97|1803.71|1787.71|14
1641143030000|2022-01-02 17:03:50|1803.77|1787.77|1804.13|1788.13|1804.48|1788.48|1803.64|1787.64|14
1641143040000|2022-01-02 17:04:00|1804.28|1788.28|1804.25|1788.25|1804.77|1788.77|1804.13|1788.13|17
1641143050000|2022-01-02 17:04:10|1804.14|1788.14|1804.1|1788.1|1804.35|1788.35|1804.07|1788.07|10
1641143060000|2022-01-02 17:04:20|1803.95|1787.95|1803.96|1787.96|1804.1|1788.1|1803.6|1787.6|12
1641143070000|2022-01-02 17:04:30|1804.02|1788.02|1804.12|1788.12|1804.52|1788.52|1804.02|1788.02|16
1641143080000|2022-01-02 17:04:40|1804.16|1788.16|1803.27|1787.27|1804.16|1788.16|1803.27|1787.27|9
1641143090000|2022-01-02 17:04:50|1803.49|1787.49|1803.38|1787.38|1803.53|1787.53|1803.07|1787.07|8
1641143100000|2022-01-02 17:05:00|1803.46|1787.46|1803.84|1787.84|1804.14|1788.14|1803.46|1787.46|14
1641143110000|2022-01-02 17:05:10|1804.06|1788.06|1803.93|1787.93|1804.06|1788.06|1803.85|1787.85|3
1641143120000|2022-01-02 17:05:20|1803.94|1787.94|1803.73|1787.73|1803.94|1787.94|1803.65|1787.65|7
1641143130000|2022-01-02 17:05:30|1803.68|1787.68|1803.89|1787.89|1803.89|1787.89|1803.24|1787.24|10
1641143140000|2022-01-02 17:05:40|1803.9|1787.9|1805.48|1789.48|1805.53|1789.53|1803.9|1787.9|11
1641143150000|2022-01-02 17:05:50|1805.64|1789.64|1805.33|1789.33|1805.93|1789.93|1805.33|1789.33|13
1641143160000|2022-01-02 17:06:00|1805.06|1789.06|1806.37|1790.37|1806.83|1790.83|1805.06|1789.06|14
1641143170000|2022-01-02 17:06:10|1806.56|1790.56|1806.19|1790.19|1806.56|1790.56|1806.19|1790.19|2
1641143180000|2022-01-02 17:06:20|1806.13|1790.13|1806.13|1790.13|1806.13|1790.13|1806.13|1790.13|1
1641143190000|2022-01-02 17:06:30|1806.08|1790.08|1806.48|1790.48|1806.81|1790.81|1806.08|1790.08|7
1641143200000|2022-01-02 17:06:40|1806.16|1790.16|1806.3|1790.3|1806.3|1790.3|1806.16|1790.16|2
1641143210000|2022-01-02 17:06:50|1806.31|1790.31|1806.31|1790.31|1806.31|1790.31|1806.31|1790.31|1
1641143220000|2022-01-02 17:07:00|1806.27|1790.27|1806.72|1790.72|1806.72|1790.72|1806.27|1790.27|4
1641143230000|2022-01-02 17:07:10|1807.03|1791.03|1808.05|1792.05|1808.05|1792.05|1807.03|1791.03|11
1641143240000|2022-01-02 17:07:20|1808.11|1792.11|1808.15|1792.15|1808.15|1792.15|1808.11|1792.11|2
1641143250000|2022-01-02 17:07:30|1808.05|1792.05|1807.44|1791.44|1808.05|1792.05|1806.63|1790.63|13
1641143260000|2022-01-02 17:07:40|1807.38|1791.38|1807.74|1791.74|1807.74|1791.74|1807.38|1791.38|5
1641143270000|2022-01-02 17:07:50|1807.76|1791.76|1808.64|1792.64|1808.64|1792.64|1807.76|1791.76|6
1641143280000|2022-01-02 17:08:00|1808.57|1792.57|1806.61|1790.61|1808.57|1792.57|1806.31|1790.31|12
1641143290000|2022-01-02 17:08:10|1806.68|1790.68|1806.92|1790.92|1806.92|1790.92|1806.43|1790.43|8
1641143300000|2022-01-02 17:08:20|1807.05|1791.05|1806.98|1790.98|1807.05|1791.05|1806.87|1790.87|7
1641143310000|2022-01-02 17:08:30|1806.76|1790.76|1806.94|1790.94|1806.94|1790.94|1806.75|1790.75|4
1641143320000|2022-01-02 17:08:40|1806.96|1790.96|1806.04|1790.04|1807.36|1791.36|1806.04|1790.04|8
1641143330000|2022-01-02 17:08:50|1806.11|1790.11|1805.6|1789.6|1806.11|1790.11|1805.6|1789.6|13
1641143340000|2022-01-02 17:09:00|1805.69|1789.69|1804.02|1788.02|1805.69|1789.69|1803.95|1787.95|13
1641143350000|2022-01-02 17:09:10|1803.71|1787.71|1801.94|1785.94|1803.71|1787.71|1801.94|1785.94|14
1641143360000|2022-01-02 17:09:20|1801.6|1785.6|1801.71|1785.71|1801.92|1785.92|1801.32|1785.32|14
1641143370000|2022-01-02 17:09:30|1801.59|1785.59|1799.56|1783.56|1801.59|1785.59|1799.41|1783.41|23
1641143380000|2022-01-02 17:09:40|1799.41|1783.41|1797.71|1781.71|1799.71|1783.71|1797.71|1781.71|17
1641143390000|2022-01-02 17:09:50|1797.68|1781.68|1797.23|1781.23|1797.71|1781.71|1796.72|1780.72|17
1641143400000|2022-01-02 17:10:00|1797.45|1781.45|1802.47|1786.47|1802.47|1786.47|1797.45|1781.45|22
1641143410000|2022-01-02 17:10:10|1802.95|1786.95|1804.57|1788.57|1804.6|1788.6|1801.74|1785.74|18
1641143420000|2022-01-02 17:10:20|1804.54|1788.54|1804.13|1788.13|1804.76|1788.76|1804.06|1788.06|12
1641143430000|2022-01-02 17:10:30|1804.14|1788.14|1804.02|1788.02|1804.14|1788.14|1803.86|1787.86|10
1641143440000|2022-01-02 17:10:40|1804.12|1788.12|1804.49|1788.49|1804.49|1788.49|1804.02|1788.02|7
1641143450000|2022-01-02 17:10:50|1804.5|1788.5|1805.44|1789.44|1805.68|1789.68|1804.5|1788.5|18
1641143460000|2022-01-02 17:11:00|1805.58|1789.58|1806.55|1790.55|1806.64|1790.64|1805.58|1789.58|13
1641143470000|2022-01-02 17:11:10|1806.53|1790.53|1806.51|1790.51|1806.53|1790.53|1806.13|1790.13|5
1641143480000|2022-01-02 17:11:20|1806.33|1790.33|1806.66|1790.66|1806.66|1790.66|1806.11|1790.11|6
1641143490000|2022-01-02 17:11:30|1806.88|1790.88|1806.85|1790.85|1806.9|1790.9|1806.85|1790.85|3
1641143500000|2022-01-02 17:11:40|1807.34|1791.34|1807.34|1791.34|1807.34|1791.34|1807.34|1791.34|1
1641143510000|2022-01-02 17:11:50|1807.43|1791.43|1808.89|1792.89|1809.56|1793.56|1807.35|1791.35|18
1641143520000|2022-01-02 17:12:00|1808.71|1792.71|1808.52|1792.52|1808.71|1792.71|1808.52|1792.52|2
1641143530000|2022-01-02 17:12:10|1808.37|1792.37|1807.61|1791.61|1808.37|1792.37|1806.6|1790.6|16
1641143540000|2022-01-02 17:12:20|1808.29|1792.29|1808.92|1792.92|1808.92|1792.92|1808.29|1792.29|7
1641143550000|2022-01-02 17:12:30|1808.53|1792.53|1808.47|1792.47|1808.53|1792.53|1808.47|1792.47|2
1641143560000|2022-01-02 17:12:40|1808.5|1792.5|1808.5|1792.5|1808.5|1792.5|1808.5|1792.5|1
1641143570000|2022-01-02 17:12:50|1808.39|1792.39|1808.23|1792.23|1808.39|1792.39|1808.23|1792.23|3
1641143580000|2022-01-02 17:13:00|1808|1792|1806.73|1790.73|1808|1792|1806.48|1790.48|10
1641143590000|2022-01-02 17:13:10|1806.82|1790.82|1807.06|1791.06|1807.29|1791.29|1806.82|1790.82|4
1641143600000|2022-01-02 17:13:20|1807.08|1791.08|1806.56|1790.56|1807.08|1791.08|1806.5|1790.5|7
1641143610000|2022-01-02 17:13:30|1806.38|1790.38|1806.01|1790.01|1806.47|1790.47|1806.01|1790.01|12
1641143620000|2022-01-02 17:13:40|1805.98|1789.98|1806.54|1790.54|1806.54|1790.54|1805.98|1789.98|5
1641143630000|2022-01-02 17:13:50|1806.59|1790.59|1806.79|1790.79|1806.93|1790.93|1806.59|1790.59|3
1641143640000|2022-01-02 17:14:00|1806.7|1790.7|1804.99|1788.99|1806.7|1790.7|1804.12|1788.12|23
1641143650000|2022-01-02 17:14:10|1804.98|1788.98|1807.45|1791.45|1807.45|1791.45|1804.98|1788.98|13
1641143660000|2022-01-02 17:14:20|1807.51|1791.51|1806.46|1790.46|1807.51|1791.51|1806.46|1790.46|11
1641143670000|2022-01-02 17:14:30|1806.8|1790.8|1806.85|1790.85|1806.85|1790.85|1806.73|1790.73|5
1641143680000|2022-01-02 17:14:40|1806.84|1790.84|1807.43|1791.43|1807.53|1791.53|1806.23|1790.23|15
1641143690000|2022-01-02 17:14:50|1807.34|1791.34|1806.94|1790.94|1807.43|1791.43|1806.94|1790.94|5
1641143700000|2022-01-02 17:15:00|1806.9|1790.9|1805.21|1789.21|1806.94|1790.94|1805.21|1789.21|15
1641143710000|2022-01-02 17:15:10|1805.03|1789.03|1805.08|1789.08|1805.08|1789.08|1805.03|1789.03|2
1641143720000|2022-01-02 17:15:20|1804.97|1788.97|1801.57|1785.57|1804.97|1788.97|1801.57|1785.57|15
1641143730000|2022-01-02 17:15:30|1801.31|1785.31|1801.06|1785.06|1801.31|1785.31|1800.72|1784.72|10
1641143740000|2022-01-02 17:15:40|1801.09|1785.09|1800.51|1784.51|1801.09|1785.09|1800.51|1784.51|8
1641143750000|2022-01-02 17:15:50|1800.65|1784.65|1799.4|1783.4|1800.84|1784.84|1799.22|1783.22|18
1641143760000|2022-01-02 17:16:00|1799.44|1783.44|1799.62|1783.62|1799.87|1783.87|1799.32|1783.32|8
1641143770000|2022-01-02 17:16:10|1799.34|1783.34|1798.59|1782.59|1799.34|1783.34|1798.59|1782.59|7
1641143780000|2022-01-02 17:16:20|1798.45|1782.45|1798.87|1782.87|1798.87|1782.87|1798.18|1782.18|20
1641143790000|2022-01-02 17:16:30|1798.95|1782.95|1800.43|1784.43|1800.55|1784.55|1798.95|1782.95|16
1641143800000|2022-01-02 17:16:40|1800.51|1784.51|1800.88|1784.88|1800.88|1784.88|1800.51|1784.51|4
1641143810000|2022-01-02 17:16:50|1800.72|1784.72|1801.15|1785.15|1801.15|1785.15|1800.42|1784.42|10
1641143820000|2022-01-02 17:17:00|1800.99|1784.99|1799.64|1783.64|1800.99|1784.99|1799.64|1783.64|12
1641143830000|2022-01-02 17:17:10|1799.65|1783.65|1799.23|1783.23|1799.65|1783.65|1799.23|1783.23|5
1641143840000|2022-01-02 17:17:20|1798.88|1782.88|1798.73|1782.73|1799.01|1783.01|1798.73|1782.73|4
1641143850000|2022-01-02 17:17:30|1798.88|1782.88|1799.29|1783.29|1799.46|1783.46|1798.88|1782.88|12
1641143860000|2022-01-02 17:17:40|1799.4|1783.4|1799.84|1783.84|1800.28|1784.28|1799.29|1783.29|13
1641143870000|2022-01-02 17:17:50|1799.99|1783.99|1801.39|1785.39|1801.39|1785.39|1799.99|1783.99|11
1641143880000|2022-01-02 17:18:00|1801.49|1785.49|1801.94|1785.94|1802.5|1786.5|1801.49|1785.49|16
1641143890000|2022-01-02 17:18:10|1801.8|1785.8|1801.92|1785.92|1801.96|1785.96|1801.78|1785.78|8
1641143900000|2022-01-02 17:18:20|1801.78|1785.78|1801.96|1785.96|1802.08|1786.08|1801.72|1785.72|7
1641143910000|2022-01-02 17:18:30|1801.97|1785.97|1801.95|1785.95|1802.11|1786.11|1801.95|1785.95|7
1641143920000|2022-01-02 17:18:40|1801.74|1785.74|1799.4|1783.4|1801.74|1785.74|1799.4|1783.4|13
1641143930000|2022-01-02 17:18:50|1799.39|1783.39|1798.99|1782.99|1799.41|1783.41|1798.72|1782.72|12
1641143940000|2022-01-02 17:19:00|1798.91|1782.91|1798.95|1782.95|1798.95|1782.95|1798.64|1782.64|4
1641143950000|2022-01-02 17:19:10|1798.73|1782.73|1796.41|1780.41|1798.73|1782.73|1796.41|1780.41|12
1641143960000|2022-01-02 17:19:20|1796.23|1780.23|1796.09|1780.09|1796.23|1780.23|1796.03|1780.03|6
1641143970000|2022-01-02 17:19:30|1796.8|1780.8|1797.84|1781.84|1798.26|1782.26|1796.8|1780.8|16
1641143980000|2022-01-02 17:19:40|1797.65|1781.65|1798.52|1782.52|1798.52|1782.52|1797.23|1781.23|12
1641143990000|2022-01-02 17:19:50|1798.44|1782.44|1798.45|1782.45|1798.54|1782.54|1798.11|1782.11|10
1641144000000|2022-01-02 17:20:00|1798.38|1782.38|1797.95|1781.95|1798.49|1782.49|1797.95|1781.95|8
1641144010000|2022-01-02 17:20:10|1797.97|1781.97|1799.87|1783.87|1799.87|1783.87|1797.97|1781.97|7
1641144020000|2022-01-02 17:20:20|1800.22|1784.22|1799.71|1783.71|1800.22|1784.22|1799.71|1783.71|5
1641144030000|2022-01-02 17:20:30|1799.74|1783.74|1799.36|1783.36|1799.97|1783.97|1799.36|1783.36|6
1641144040000|2022-01-02 17:20:40|1799.16|1783.16|1798.01|1782.01|1799.16|1783.16|1798.01|1782.01|9
1641144050000|2022-01-02 17:20:50|1797.83|1781.83|1797.28|1781.28|1798.15|1782.15|1797.28|1781.28|13
1641144060000|2022-01-02 17:21:00|1797.38|1781.38|1798.93|1782.93|1798.93|1782.93|1796.72|1780.72|12
1641144070000|2022-01-02 17:21:10|1798.88|1782.88|1798.84|1782.84|1798.95|1782.95|1798.75|1782.75|11
1641144080000|2022-01-02 17:21:20|1798.93|1782.93|1798.97|1782.97|1798.97|1782.97|1798.48|1782.48|14
1641144090000|2022-01-02 17:21:30|1798.89|1782.89|1798.89|1782.89|1798.89|1782.89|1798.89|1782.89|1
1641144100000|2022-01-02 17:21:40|1798.77|1782.77|1798.58|1782.58|1798.77|1782.77|1798.26|1782.26|7
1641144110000|2022-01-02 17:21:50|1798.48|1782.48|1798.46|1782.46|1798.6|1782.6|1798.07|1782.07|13
1641144120000|2022-01-02 17:22:00|1798.56|1782.56|1798.44|1782.44|1798.56|1782.56|1798.31|1782.31|9
1641144130000|2022-01-02 17:22:10|1798.27|1782.27|1798.58|1782.58|1798.6|1782.6|1798|1782|13
1641144140000|2022-01-02 17:22:20|1798.49|1782.49|1798.32|1782.32|1798.81|1782.81|1798.32|1782.32|5
1641144150000|2022-01-02 17:22:30|1797.94|1781.94|1797.94|1781.94|1797.94|1781.94|1797.94|1781.94|1
1641144160000|2022-01-02 17:22:40|1797.89|1781.89|1797.53|1781.53|1797.89|1781.89|1797.53|1781.53|4
1641144170000|2022-01-02 17:22:50|1797.78|1781.78|1798.86|1782.86|1798.86|1782.86|1797.78|1781.78|7
1641144180000|2022-01-02 17:23:00|1798.9|1782.9|1799.79|1783.79|1799.79|1783.79|1798.9|1782.9|8
1641144190000|2022-01-02 17:23:10|1799.75|1783.75|1799.8|1783.8|1799.8|1783.8|1799.66|1783.66|4
1641144200000|2022-01-02 17:23:20|1800.07|1784.07|1800.66|1784.66|1800.66|1784.66|1800.06|1784.06|11
1641144210000|2022-01-02 17:23:30|1800.74|1784.74|1800.32|1784.32|1800.74|1784.74|1800.31|1784.31|11
1641144220000|2022-01-02 17:23:40|1800.11|1784.11|1800.11|1784.11|1800.11|1784.11|1800.11|1784.11|1
1641144230000|2022-01-02 17:23:50|1800.35|1784.35|1800.42|1784.42|1800.42|1784.42|1800.35|1784.35|2
1641144260000|2022-01-02 17:24:20|1800.44|1784.44|1800.61|1784.61|1800.61|1784.61|1800.42|1784.42|4
1641144270000|2022-01-02 17:24:30|1800.62|1784.62|1800.48|1784.48|1800.82|1784.82|1800.4|1784.4|8
1641144280000|2022-01-02 17:24:40|1800.29|1784.29|1800.19|1784.19|1800.43|1784.43|1800.14|1784.14|11
1641144290000|2022-01-02 17:24:50|1800.2|1784.2|1801.58|1785.58|1801.58|1785.58|1800.2|1784.2|14
1641144300000|2022-01-02 17:25:00|1801.42|1785.42|1801.29|1785.29|1801.42|1785.42|1801.29|1785.29|4
1641144310000|2022-01-02 17:25:10|1801.09|1785.09|1801.3|1785.3|1801.3|1785.3|1800.94|1784.94|5
1641144320000|2022-01-02 17:25:20|1801|1785|1801.07|1785.07|1801.07|1785.07|1800.93|1784.93|3
1641144330000|2022-01-02 17:25:30|1800.93|1784.93|1801.26|1785.26|1801.26|1785.26|1800.87|1784.87|4
1641144350000|2022-01-02 17:25:50|1800.98|1784.98|1801.05|1785.05|1801.26|1785.26|1800.98|1784.98|6
1641144360000|2022-01-02 17:26:00|1800.9|1784.9|1801.08|1785.08|1801.08|1785.08|1800.9|1784.9|2
1641144370000|2022-01-02 17:26:10|1801.02|1785.02|1801.12|1785.12|1801.62|1785.62|1801.02|1785.02|9
1641144380000|2022-01-02 17:26:20|1800.84|1784.84|1800.74|1784.74|1800.84|1784.84|1800.61|1784.61|4
1641144390000|2022-01-02 17:26:30|1800.51|1784.51|1800.36|1784.36|1800.51|1784.51|1800.03|1784.03|8
1641144400000|2022-01-02 17:26:40|1800.44|1784.44|1800.87|1784.87|1800.87|1784.87|1800.44|1784.44|5
1641144410000|2022-01-02 17:26:50|1801.52|1785.52|1801.47|1785.47|1801.53|1785.53|1801.41|1785.41|8
1641144420000|2022-01-02 17:27:00|1801.41|1785.41|1801.25|1785.25|1801.55|1785.55|1801.25|1785.25|13
1641144430000|2022-01-02 17:27:10|1801.23|1785.23|1801.53|1785.53|1801.61|1785.61|1801.23|1785.23|10
1641144440000|2022-01-02 17:27:20|1801.48|1785.48|1801.72|1785.72|1801.75|1785.75|1801.26|1785.26|7
1641144450000|2022-01-02 17:27:30|1801.79|1785.79|1801.52|1785.52|1801.79|1785.79|1801.52|1785.52|6
1641144460000|2022-01-02 17:27:40|1801.46|1785.46|1800.97|1784.97|1801.46|1785.46|1800.97|1784.97|4
1641144470000|2022-01-02 17:27:50|1800.93|1784.93|1800.41|1784.41|1800.93|1784.93|1800.41|1784.41|6
1641144480000|2022-01-02 17:28:00|1800.57|1784.57|1801.01|1785.01|1801.01|1785.01|1800.42|1784.42|22
1641144490000|2022-01-02 17:28:10|1801.07|1785.07|1801.41|1785.41|1801.45|1785.45|1801.07|1785.07|19
1641144500000|2022-01-02 17:28:20|1801.3|1785.3|1800.78|1784.78|1801.47|1785.47|1800.78|1784.78|16
1641144510000|2022-01-02 17:28:30|1800.75|1784.75|1800.6|1784.6|1800.86|1784.86|1800.58|1784.58|19
1641144520000|2022-01-02 17:28:40|1800.72|1784.72|1800.35|1784.35|1800.77|1784.77|1800.35|1784.35|9
1641144530000|2022-01-02 17:28:50|1800.37|1784.37|1799.42|1783.42|1800.37|1784.37|1799.42|1783.42|13
1641144540000|2022-01-02 17:29:00|1799.31|1783.31|1799.04|1783.04|1799.31|1783.31|1799.04|1783.04|3
1641144550000|2022-01-02 17:29:10|1798.91|1782.91|1799.04|1783.04|1799.04|1783.04|1798.47|1782.47|10
1641144560000|2022-01-02 17:29:20|1798.83|1782.83|1798.96|1782.96|1798.96|1782.96|1798.83|1782.83|2
1641144570000|2022-01-02 17:29:30|1798.81|1782.81|1798.5|1782.5|1798.81|1782.81|1798.5|1782.5|8
1641144580000|2022-01-02 17:29:40|1798.39|1782.39|1798.39|1782.39|1798.39|1782.39|1798.39|1782.39|1
1641144590000|2022-01-02 17:29:50|1798.38|1782.38|1798.1|1782.1|1798.38|1782.38|1798.1|1782.1|2
1641144600000|2022-01-02 17:30:00|1798.14|1782.14|1798.84|1782.84|1798.87|1782.87|1798.14|1782.14|8
1641144610000|2022-01-02 17:30:10|1798.82|1782.82|1799.14|1783.14|1799.14|1783.14|1798.82|1782.82|3
1641144620000|2022-01-02 17:30:20|1799.4|1783.4|1799.32|1783.32|1799.5|1783.5|1799.29|1783.29|6
1641144630000|2022-01-02 17:30:30|1799.42|1783.42|1799.47|1783.47|1799.47|1783.47|1799.32|1783.32|10
1641144640000|2022-01-02 17:30:40|1799.56|1783.56|1799.62|1783.62|1799.62|1783.62|1799.07|1783.07|8
1641144650000|2022-01-02 17:30:50|1799.51|1783.51|1799.59|1783.59|1799.59|1783.59|1799.41|1783.41|7
1641144660000|2022-01-02 17:31:00|1799.66|1783.66|1799.22|1783.22|1799.66|1783.66|1799.22|1783.22|9
1641144670000|2022-01-02 17:31:10|1799.1|1783.1|1799.1|1783.1|1799.1|1783.1|1799.1|1783.1|1
1641144680000|2022-01-02 17:31:20|1799.13|1783.13|1799.13|1783.13|1799.13|1783.13|1799.13|1783.13|1
1641144690000|2022-01-02 17:31:30|1799|1783|1799|1783|1799|1783|1799|1783|1
1641144700000|2022-01-02 17:31:40|1798.77|1782.77|1796.53|1780.53|1798.77|1782.77|1796.53|1780.53|10
1641144710000|2022-01-02 17:31:50|1796.24|1780.24|1794.9|1778.9|1796.24|1780.24|1794.52|1778.52|18
1641144720000|2022-01-02 17:32:00|1795.16|1779.16|1795.58|1779.58|1795.58|1779.58|1795.16|1779.16|4
1641144740000|2022-01-02 17:32:20|1795.49|1779.49|1795|1779|1795.49|1779.49|1794.84|1778.84|8
1641144750000|2022-01-02 17:32:30|1794.93|1778.93|1794.93|1778.93|1794.93|1778.93|1794.84|1778.84|3
1641144760000|2022-01-02 17:32:40|1795|1779|1795.55|1779.55|1795.55|1779.55|1795|1779|6
1641144770000|2022-01-02 17:32:50|1795.47|1779.47|1795.24|1779.24|1795.58|1779.58|1795.17|1779.17|13
1641144780000|2022-01-02 17:33:00|1795.25|1779.25|1794.79|1778.79|1795.34|1779.34|1794.79|1778.79|8
1641144790000|2022-01-02 17:33:10|1794.58|1778.58|1793.5|1777.5|1794.62|1778.62|1793.5|1777.5|9
1641144800000|2022-01-02 17:33:20|1793.39|1777.39|1791.95|1775.95|1793.45|1777.45|1791.95|1775.95|18
1641144810000|2022-01-02 17:33:30|1791.9|1775.9|1791.01|1775.01|1791.9|1775.9|1791|1775|11
1641144820000|2022-01-02 17:33:40|1791|1775|1791.22|1775.22|1791.22|1775.22|1790.78|1774.78|10
1641144830000|2022-01-02 17:33:50|1791.31|1775.31|1795.13|1779.13|1795.13|1779.13|1791.31|1775.31|11
1641144840000|2022-01-02 17:34:00|1794.74|1778.74|1794.52|1778.52|1794.74|1778.74|1794.34|1778.34|13
1641144850000|2022-01-02 17:34:10|1794.7|1778.7|1794.72|1778.72|1794.88|1778.88|1794.64|1778.64|13
1641144860000|2022-01-02 17:34:20|1794.51|1778.51|1794.79|1778.79|1794.79|1778.79|1794.46|1778.46|7
1641144870000|2022-01-02 17:34:30|1794.73|1778.73|1794.67|1778.67|1794.88|1778.88|1794.5|1778.5|10
1641144880000|2022-01-02 17:34:40|1794.7|1778.7|1794.78|1778.78|1794.88|1778.88|1794.5|1778.5|10
1641144890000|2022-01-02 17:34:50|1794.84|1778.84|1794.84|1778.84|1794.84|1778.84|1794.84|1778.84|1
1641144900000|2022-01-02 17:35:00|1794.89|1778.89|1795.83|1779.83|1795.83|1779.83|1794.89|1778.89|6
1641144910000|2022-01-02 17:35:10|1795.62|1779.62|1795.64|1779.64|1796.01|1780.01|1795.56|1779.56|7
1641144920000|2022-01-02 17:35:20|1795.65|1779.65|1795.12|1779.12|1795.65|1779.65|1794.98|1778.98|7
1641144930000|2022-01-02 17:35:30|1795.14|1779.14|1795.14|1779.14|1795.14|1779.14|1795.14|1779.14|1
1641144940000|2022-01-02 17:35:40|1795.15|1779.15|1795.16|1779.16|1795.25|1779.25|1795.15|1779.15|4
1641144950000|2022-01-02 17:35:50|1795.21|1779.21|1795.44|1779.44|1795.44|1779.44|1795.16|1779.16|4
1641144960000|2022-01-02 17:36:00|1795.57|1779.57|1795.55|1779.55|1795.57|1779.57|1795.55|1779.55|2
1641144970000|2022-01-02 17:36:10|1795.29|1779.29|1795.29|1779.29|1795.29|1779.29|1795.29|1779.29|1
1641144980000|2022-01-02 17:36:20|1795.49|1779.49|1795.18|1779.18|1795.49|1779.49|1795.16|1779.16|7
1641144990000|2022-01-02 17:36:30|1795.1|1779.1|1794.53|1778.53|1795.1|1779.1|1794.53|1778.53|6
1641145000000|2022-01-02 17:36:40|1794.5|1778.5|1794.31|1778.31|1794.53|1778.53|1794.31|1778.31|3
1641145010000|2022-01-02 17:36:50|1794.43|1778.43|1794.45|1778.45|1794.67|1778.67|1794.43|1778.43|5
1641145020000|2022-01-02 17:37:00|1794.41|1778.41|1794.41|1778.41|1794.41|1778.41|1794.4|1778.4|3
1641145030000|2022-01-02 17:37:10|1794.38|1778.38|1795.07|1779.07|1795.34|1779.34|1794.38|1778.38|14
1641145040000|2022-01-02 17:37:20|1794.83|1778.83|1794.72|1778.72|1795.14|1779.14|1794.72|1778.72|6
1641145050000|2022-01-02 17:37:30|1794.67|1778.67|1794.7|1778.7|1794.93|1778.93|1794.67|1778.67|8
1641145060000|2022-01-02 17:37:40|1794.73|1778.73|1795.06|1779.06|1795.06|1779.06|1794.69|1778.69|5
1641145070000|2022-01-02 17:37:50|1795.04|1779.04|1795.11|1779.11|1795.11|1779.11|1794.69|1778.69|4
1641145080000|2022-01-02 17:38:00|1795.05|1779.05|1794.96|1778.96|1795.05|1779.05|1794.71|1778.71|4
1641145090000|2022-01-02 17:38:10|1795.05|1779.05|1795.06|1779.06|1795.06|1779.06|1795.04|1779.04|3
1641145100000|2022-01-02 17:38:20|1795.14|1779.14|1795.61|1779.61|1795.61|1779.61|1795.14|1779.14|5
1641145110000|2022-01-02 17:38:30|1795.57|1779.57|1795.06|1779.06|1796.04|1780.04|1795.06|1779.06|9
1641145120000|2022-01-02 17:38:40|1795.03|1779.03|1795|1779|1795.03|1779.03|1795|1779|2
1641145130000|2022-01-02 17:38:50|1794.65|1778.65|1794.43|1778.43|1794.66|1778.66|1794.43|1778.43|7
1641145140000|2022-01-02 17:39:00|1794.27|1778.27|1794.27|1778.27|1794.28|1778.28|1794.27|1778.27|5
1641145150000|2022-01-02 17:39:10|1794.28|1778.28|1794.5|1778.5|1794.5|1778.5|1794.28|1778.28|3
1641145160000|2022-01-02 17:39:20|1794.6|1778.6|1795.09|1779.09|1795.09|1779.09|1794.39|1778.39|10
1641145170000|2022-01-02 17:39:30|1795.16|1779.16|1794.99|1778.99|1795.16|1779.16|1794.99|1778.99|2
1641145180000|2022-01-02 17:39:40|1795.14|1779.14|1795.36|1779.36|1795.59|1779.59|1795.14|1779.14|11
1641145190000|2022-01-02 17:39:50|1795.52|1779.52|1795.24|1779.24|1795.52|1779.52|1795.23|1779.23|11
1641145200000|2022-01-02 17:40:00|1795.19|1779.19|1794.95|1778.95|1795.23|1779.23|1794.95|1778.95|5
1641145210000|2022-01-02 17:40:10|1795.11|1779.11|1795.17|1779.17|1795.51|1779.51|1795.11|1779.11|17
1641145220000|2022-01-02 17:40:20|1795.12|1779.12|1795.23|1779.23|1795.32|1779.32|1795.12|1779.12|7
1641145230000|2022-01-02 17:40:30|1795.11|1779.11|1794.64|1778.64|1795.17|1779.17|1794.64|1778.64|7
1641145240000|2022-01-02 17:40:40|1795.01|1779.01|1795.01|1779.01|1795.01|1779.01|1795.01|1779.01|1
1641145260000|2022-01-02 17:41:00|1794.92|1778.92|1795.11|1779.11|1795.11|1779.11|1794.7|1778.7|9
1641145270000|2022-01-02 17:41:10|1795|1779|1794.78|1778.78|1795|1779|1794.78|1778.78|2
1641145280000|2022-01-02 17:41:20|1794.53|1778.53|1795.45|1779.45|1795.59|1779.59|1794.45|1778.45|10
1641145290000|2022-01-02 17:41:30|1795.4|1779.4|1795.77|1779.77|1795.78|1779.78|1795.4|1779.4|3
1641145300000|2022-01-02 17:41:40|1795.78|1779.78|1795.77|1779.77|1795.78|1779.78|1795.77|1779.77|2
1641145310000|2022-01-02 17:41:50|1795.78|1779.78|1795.69|1779.69|1796.14|1780.14|1795.54|1779.54|11
1641145320000|2022-01-02 17:42:00|1795.7|1779.7|1795.47|1779.47|1795.7|1779.7|1795.47|1779.47|3
1641145330000|2022-01-02 17:42:10|1795.34|1779.34|1795.63|1779.63|1795.63|1779.63|1795.34|1779.34|2
1641145340000|2022-01-02 17:42:20|1795.66|1779.66|1795.66|1779.66|1795.66|1779.66|1795.66|1779.66|1
1641145350000|2022-01-02 17:42:30|1795.63|1779.63|1795.63|1779.63|1795.63|1779.63|1795.63|1779.63|1
1641145380000|2022-01-02 17:43:00|1795.66|1779.66|1794.78|1778.78|1795.66|1779.66|1794.77|1778.77|6
1641145390000|2022-01-02 17:43:10|1794.83|1778.83|1794.83|1778.83|1794.9|1778.9|1794.83|1778.83|4
1641145400000|2022-01-02 17:43:20|1794.87|1778.87|1795.02|1779.02|1795.02|1779.02|1794.83|1778.83|3
1641145410000|2022-01-02 17:43:30|1795.01|1779.01|1794.97|1778.97|1795.01|1779.01|1794.68|1778.68|4
1641145420000|2022-01-02 17:43:40|1795.06|1779.06|1795.06|1779.06|1795.06|1779.06|1795.06|1779.06|1
1641145430000|2022-01-02 17:43:50|1795.05|1779.05|1794.9|1778.9|1795.05|1779.05|1794.53|1778.53|5
1641145440000|2022-01-02 17:44:00|1794.91|1778.91|1795.04|1779.04|1795.04|1779.04|1794.61|1778.61|8
1641145450000|2022-01-02 17:44:10|1794.92|1778.92|1795.04|1779.04|1795.04|1779.04|1794.92|1778.92|2
1641145460000|2022-01-02 17:44:20|1794.89|1778.89|1794.89|1778.89|1794.89|1778.89|1794.89|1778.89|1
1641145470000|2022-01-02 17:44:30|1794.86|1778.86|1795.06|1779.06|1795.06|1779.06|1794.57|1778.57|7
1641145480000|2022-01-02 17:44:40|1795.07|1779.07|1795.31|1779.31|1795.31|1779.31|1795.07|1779.07|5
1641145490000|2022-01-02 17:44:50|1795.32|1779.32|1795.81|1779.81|1796.33|1780.33|1795.32|1779.32|17
1641145500000|2022-01-02 17:45:00|1795.86|1779.86|1794.5|1778.5|1795.86|1779.86|1794.5|1778.5|10
1641145510000|2022-01-02 17:45:10|1794.67|1778.67|1794.9|1778.9|1795.23|1779.23|1794.5|1778.5|10
1641145520000|2022-01-02 17:45:20|1794.68|1778.68|1794.17|1778.17|1794.68|1778.68|1794.17|1778.17|6
1641145530000|2022-01-02 17:45:30|1793.89|1777.89|1793.89|1777.89|1793.89|1777.89|1793.89|1777.89|1
1641145540000|2022-01-02 17:45:40|1793.8|1777.8|1793.8|1777.8|1793.8|1777.8|1793.8|1777.8|1
1641145550000|2022-01-02 17:45:50|1793.81|1777.81|1795.5|1779.5|1795.59|1779.59|1793.81|1777.81|16
1641145560000|2022-01-02 17:46:00|1795.64|1779.64|1795.6|1779.6|1795.68|1779.68|1795.6|1779.6|3
1641145570000|2022-01-02 17:46:10|1795.66|1779.66|1796.6|1780.6|1796.6|1780.6|1795.66|1779.66|9
1641145580000|2022-01-02 17:46:20|1796.51|1780.51|1795.33|1779.33|1796.51|1780.51|1795.33|1779.33|5
1641145590000|2022-01-02 17:46:30|1795.23|1779.23|1795.41|1779.41|1795.41|1779.41|1795.23|1779.23|3
1641145600000|2022-01-02 17:46:40|1795.54|1779.54|1795.68|1779.68|1795.68|1779.68|1795.54|1779.54|2
1641145610000|2022-01-02 17:46:50|1796.02|1780.02|1796.24|1780.24|1796.24|1780.24|1795.59|1779.59|12
1641145620000|2022-01-02 17:47:00|1796.17|1780.17|1795.83|1779.83|1796.34|1780.34|1795.83|1779.83|10
1641145630000|2022-01-02 17:47:10|1795.51|1779.51|1796.15|1780.15|1796.15|1780.15|1795.42|1779.42|9
1641145640000|2022-01-02 17:47:20|1796.12|1780.12|1795.26|1779.26|1796.15|1780.15|1795.06|1779.06|9
1641145650000|2022-01-02 17:47:30|1795.33|1779.33|1795.15|1779.15|1795.33|1779.33|1795.15|1779.15|5
1641145660000|2022-01-02 17:47:40|1795.24|1779.24|1795.32|1779.32|1795.32|1779.32|1795.24|1779.24|6
1641145670000|2022-01-02 17:47:50|1795.26|1779.26|1794.55|1778.55|1795.26|1779.26|1794.55|1778.55|3
1641145690000|2022-01-02 17:48:10|1794.34|1778.34|1791.05|1775.05|1794.34|1778.34|1790.47|1774.47|27
1641145700000|2022-01-02 17:48:20|1791.13|1775.13|1791.56|1775.56|1791.56|1775.56|1791.04|1775.04|8
1641145710000|2022-01-02 17:48:30|1791.46|1775.46|1791.78|1775.78|1791.91|1775.91|1791.46|1775.46|5
1641145720000|2022-01-02 17:48:40|1791.61|1775.61|1791.61|1775.61|1791.61|1775.61|1791.61|1775.61|1
1641145730000|2022-01-02 17:48:50|1791.56|1775.56|1791.58|1775.58|1791.58|1775.58|1791.54|1775.54|3
1641145740000|2022-01-02 17:49:00|1791.26|1775.26|1791.09|1775.09|1791.26|1775.26|1791.09|1775.09|4
1641145750000|2022-01-02 17:49:10|1790.93|1774.93|1790.89|1774.89|1790.93|1774.93|1790.79|1774.79|5
1641145760000|2022-01-02 17:49:20|1790.88|1774.88|1791.33|1775.33|1791.37|1775.37|1790.88|1774.88|6
1641145770000|2022-01-02 17:49:30|1791.53|1775.53|1791.67|1775.67|1791.67|1775.67|1791.53|1775.53|3
1641145780000|2022-01-02 17:49:40|1791.61|1775.61|1792.61|1776.61|1792.61|1776.61|1791.61|1775.61|8
1641145790000|2022-01-02 17:49:50|1793.15|1777.15|1793.75|1777.75|1793.81|1777.81|1793.15|1777.15|6
1641145800000|2022-01-02 17:50:00|1793.84|1777.84|1793.72|1777.72|1793.84|1777.84|1793.72|1777.72|4
1641145810000|2022-01-02 17:50:10|1793.76|1777.76|1793.72|1777.72|1793.76|1777.76|1793.72|1777.72|2
1641145820000|2022-01-02 17:50:20|1793.76|1777.76|1793.95|1777.95|1794.02|1778.02|1793.76|1777.76|5
1641145830000|2022-01-02 17:50:30|1793.99|1777.99|1794.07|1778.07|1794.07|1778.07|1793.79|1777.79|8
1641145840000|2022-01-02 17:50:40|1793.96|1777.96|1793.79|1777.79|1794.02|1778.02|1793.79|1777.79|3
1641145850000|2022-01-02 17:50:50|1793.95|1777.95|1793.95|1777.95|1793.95|1777.95|1793.95|1777.95|1
1641145860000|2022-01-02 17:51:00|1793.84|1777.84|1794.18|1778.18|1794.22|1778.22|1793.84|1777.84|6
1641145870000|2022-01-02 17:51:10|1794.03|1778.03|1794.18|1778.18|1794.18|1778.18|1794.03|1778.03|2
1641145880000|2022-01-02 17:51:20|1793.67|1777.67|1792.81|1776.81|1793.67|1777.67|1792.81|1776.81|9
1641145890000|2022-01-02 17:51:30|1792.52|1776.52|1792.91|1776.91|1793.04|1777.04|1792.1|1776.1|13
1641145900000|2022-01-02 17:51:40|1792.84|1776.84|1793.43|1777.43|1793.49|1777.49|1792.84|1776.84|9
1641145910000|2022-01-02 17:51:50|1793.42|1777.42|1793.23|1777.23|1793.43|1777.43|1793.23|1777.23|4
1641145920000|2022-01-02 17:52:00|1793.37|1777.37|1792.91|1776.91|1793.37|1777.37|1792.91|1776.91|4
1641145930000|2022-01-02 17:52:10|1792.89|1776.89|1792.22|1776.22|1792.89|1776.89|1792.07|1776.07|8
1641145940000|2022-01-02 17:52:20|1792.08|1776.08|1792.08|1776.08|1792.08|1776.08|1792.08|1776.08|1
1641145950000|2022-01-02 17:52:30|1792.04|1776.04|1792.17|1776.17|1792.17|1776.17|1792.04|1776.04|3
1641145960000|2022-01-02 17:52:40|1792.3|1776.3|1792.44|1776.44|1792.44|1776.44|1792.3|1776.3|3
1641145970000|2022-01-02 17:52:50|1792.18|1776.18|1792.08|1776.08|1792.18|1776.18|1792.08|1776.08|4
1641145980000|2022-01-02 17:53:00|1792.2|1776.2|1790.98|1774.98|1792.2|1776.2|1790.98|1774.98|8
1641145990000|2022-01-02 17:53:10|1790.28|1774.28|1789.82|1773.82|1790.31|1774.31|1789.82|1773.82|10
1641146000000|2022-01-02 17:53:20|1789.89|1773.89|1789.47|1773.47|1789.89|1773.89|1789.31|1773.31|16
1641146010000|2022-01-02 17:53:30|1789.45|1773.45|1788.54|1772.54|1789.52|1773.52|1788.54|1772.54|8
1641146020000|2022-01-02 17:53:40|1788.26|1772.26|1787.78|1771.78|1788.32|1772.32|1787.39|1771.39|18
1641146030000|2022-01-02 17:53:50|1787.9|1771.9|1787.88|1771.88|1787.92|1771.92|1787.88|1771.88|4
1641146040000|2022-01-02 17:54:00|1787.83|1771.83|1787.85|1771.85|1787.92|1771.92|1787.83|1771.83|7
1641146050000|2022-01-02 17:54:10|1787.86|1771.86|1787.69|1771.69|1787.86|1771.86|1787.69|1771.69|3
1641146060000|2022-01-02 17:54:20|1787.66|1771.66|1787.66|1771.66|1787.66|1771.66|1787.66|1771.66|1
1641146070000|2022-01-02 17:54:30|1787.79|1771.79|1787.69|1771.69|1787.79|1771.79|1787.69|1771.69|2
1641146080000|2022-01-02 17:54:40|1787.59|1771.59|1786.97|1770.97|1787.59|1771.59|1786.97|1770.97|5
1641146090000|2022-01-02 17:54:50|1787.03|1771.03|1787.49|1771.49|1787.49|1771.49|1786.95|1770.95|14
1641146100000|2022-01-02 17:55:00|1787.6|1771.6|1787.6|1771.6|1787.6|1771.6|1787.6|1771.6|1
1641146110000|2022-01-02 17:55:10|1787.85|1771.85|1788.48|1772.48|1788.49|1772.49|1787.82|1771.82|6
1641146120000|2022-01-02 17:55:20|1788.96|1772.96|1788.8|1772.8|1788.96|1772.96|1788.8|1772.8|4
1641146130000|2022-01-02 17:55:30|1788.7|1772.7|1788.73|1772.73|1788.75|1772.75|1788.7|1772.7|4
1641146140000|2022-01-02 17:55:40|1788.78|1772.78|1788.63|1772.63|1788.78|1772.78|1788.63|1772.63|6
1641146150000|2022-01-02 17:55:50|1788.68|1772.68|1788.72|1772.72|1788.72|1772.72|1788.63|1772.63|5
1641146160000|2022-01-02 17:56:00|1788.69|1772.69|1787.46|1771.46|1788.75|1772.75|1787.46|1771.46|13
1641146170000|2022-01-02 17:56:10|1787.03|1771.03|1786.24|1770.24|1787.03|1771.03|1786.2|1770.2|10
1641146180000|2022-01-02 17:56:20|1786.56|1770.56|1786.72|1770.72|1786.74|1770.74|1786.27|1770.27|14
1641146190000|2022-01-02 17:56:30|1786.69|1770.69|1787.19|1771.19|1787.19|1771.19|1786.58|1770.58|17
1641146200000|2022-01-02 17:56:40|1787.55|1771.55|1787.19|1771.19|1787.6|1771.6|1787.19|1771.19|15
1641146210000|2022-01-02 17:56:50|1787.21|1771.21|1787|1771|1787.39|1771.39|1787|1771|9
1641146220000|2022-01-02 17:57:00|1786.56|1770.56|1787.64|1771.64|1787.64|1771.64|1786.56|1770.56|9
1641146230000|2022-01-02 17:57:10|1787.78|1771.78|1787.77|1771.77|1787.79|1771.79|1787.77|1771.77|6
1641146240000|2022-01-02 17:57:20|1787.78|1771.78|1787.79|1771.79|1787.79|1771.79|1787.78|1771.78|2
1641146250000|2022-01-02 17:57:30|1787.78|1771.78|1788.01|1772.01|1788.01|1772.01|1787.78|1771.78|2
1641146260000|2022-01-02 17:57:40|1788.24|1772.24|1788.31|1772.31|1788.31|1772.31|1788.08|1772.08|4
1641146270000|2022-01-02 17:57:50|1788.58|1772.58|1788.24|1772.24|1788.58|1772.58|1788.09|1772.09|7
1641146280000|2022-01-02 17:58:00|1788.18|1772.18|1788.1|1772.1|1788.18|1772.18|1788.1|1772.1|2
1641146290000|2022-01-02 17:58:10|1787.99|1771.99|1787.87|1771.87|1788|1772|1787.82|1771.82|4
1641146300000|2022-01-02 17:58:20|1787.86|1771.86|1788.41|1772.41|1788.41|1772.41|1787.86|1771.86|7
1641146310000|2022-01-02 17:58:30|1788.17|1772.17|1788.33|1772.33|1788.45|1772.45|1788.16|1772.16|10
1641146320000|2022-01-02 17:58:40|1788.18|1772.18|1788.27|1772.27|1788.27|1772.27|1788.18|1772.18|2
1641146340000|2022-01-02 17:59:00|1788.3|1772.3|1788.44|1772.44|1788.49|1772.49|1788.26|1772.26|6
1641146350000|2022-01-02 17:59:10|1788.55|1772.55|1788.88|1772.88|1788.88|1772.88|1788.41|1772.41|4
1641146360000|2022-01-02 17:59:20|1788.75|1772.75|1788.75|1772.75|1788.75|1772.75|1788.75|1772.75|1
1641146370000|2022-01-02 17:59:30|1788.62|1772.62|1788.62|1772.62|1788.88|1772.88|1788.62|1772.62|11
1641146380000|2022-01-02 17:59:40|1788.63|1772.63|1789.78|1773.78|1789.81|1773.81|1788.63|1772.63|9
1641146390000|2022-01-02 17:59:50|1789.83|1773.83|1789.71|1773.71|1789.83|1773.83|1789.41|1773.41|14
1641146400000|2022-01-02 18:00:00|1789.55|1773.55|1790.02|1774.02|1790.02|1774.02|1789.35|1773.35|13
1641146410000|2022-01-02 18:00:10|1789.97|1773.97|1789.72|1773.72|1790.09|1774.09|1789.63|1773.63|9
1641146420000|2022-01-02 18:00:20|1789.56|1773.56|1789.23|1773.23|1789.56|1773.56|1789.1|1773.1|6
1641146430000|2022-01-02 18:00:30|1789.22|1773.22|1789.2|1773.2|1789.22|1773.22|1789.2|1773.2|2
1641146440000|2022-01-02 18:00:40|1789.23|1773.23|1788.94|1772.94|1789.43|1773.43|1788.94|1772.94|15
1641146450000|2022-01-02 18:00:50|1788.88|1772.88|1787.96|1771.96|1788.88|1772.88|1787.96|1771.96|8
1641146460000|2022-01-02 18:01:00|1787.97|1771.97|1788.26|1772.26|1788.32|1772.32|1787.97|1771.97|13
1641146470000|2022-01-02 18:01:10|1788.27|1772.27|1788.34|1772.34|1788.53|1772.53|1788.13|1772.13|20
1641146480000|2022-01-02 18:01:20|1788.13|1772.13|1786.45|1770.45|1788.13|1772.13|1786.45|1770.45|10
1641146490000|2022-01-02 18:01:30|1786.67|1770.67|1786.42|1770.42|1786.67|1770.67|1786.28|1770.28|13
1641146500000|2022-01-02 18:01:40|1786.53|1770.53|1785.92|1769.92|1786.53|1770.53|1785.82|1769.82|10
1641146510000|2022-01-02 18:01:50|1785.67|1769.67|1785.26|1769.26|1785.92|1769.92|1785.26|1769.26|11
1641146520000|2022-01-02 18:02:00|1785.2|1769.2|1784.85|1768.85|1785.2|1769.2|1783.96|1767.96|21
1641146530000|2022-01-02 18:02:10|1784.93|1768.93|1787.07|1771.07|1787.15|1771.15|1784.93|1768.93|18
1641146540000|2022-01-02 18:02:20|1787.38|1771.38|1787.73|1771.73|1787.73|1771.73|1787.23|1771.23|7
1641146550000|2022-01-02 18:02:30|1787.62|1771.62|1787.71|1771.71|1787.92|1771.92|1787.34|1771.34|14
1641146560000|2022-01-02 18:02:40|1787.51|1771.51|1786.88|1770.88|1787.51|1771.51|1786.88|1770.88|5
1641146570000|2022-01-02 18:02:50|1787.13|1771.13|1787.29|1771.29|1787.6|1771.6|1787.13|1771.13|8
1641146580000|2022-01-02 18:03:00|1787.44|1771.44|1787.24|1771.24|1787.66|1771.66|1787.24|1771.24|10
1641146590000|2022-01-02 18:03:10|1787.31|1771.31|1787.65|1771.65|1787.75|1771.75|1787.24|1771.24|12
1641146600000|2022-01-02 18:03:20|1787.5|1771.5|1787.83|1771.83|1787.83|1771.83|1787.5|1771.5|6
1641146610000|2022-01-02 18:03:30|1787.97|1771.97|1787.98|1771.98|1787.98|1771.98|1787.9|1771.9|3
1641146620000|2022-01-02 18:03:40|1788.02|1772.02|1788.32|1772.32|1788.32|1772.32|1788.02|1772.02|3
1641146630000|2022-01-02 18:03:50|1788.46|1772.46|1789.35|1773.35|1789.38|1773.38|1788.46|1772.46|15
1641146640000|2022-01-02 18:04:00|1789.28|1773.28|1789.18|1773.18|1789.28|1773.28|1788.87|1772.87|9
1641146650000|2022-01-02 18:04:10|1789.09|1773.09|1789.09|1773.09|1789.09|1773.09|1788.99|1772.99|3
1641146660000|2022-01-02 18:04:20|1789|1773|1788.87|1772.87|1789.05|1773.05|1788.66|1772.66|11
1641146670000|2022-01-02 18:04:30|1788.93|1772.93|1788.13|1772.13|1788.93|1772.93|1788.12|1772.12|16
1641146680000|2022-01-02 18:04:40|1788.12|1772.12|1788.12|1772.12|1788.13|1772.13|1788.1|1772.1|5
1641146690000|2022-01-02 18:04:50|1788.13|1772.13|1788.08|1772.08|1788.13|1772.13|1788.07|1772.07|8
1641146700000|2022-01-02 18:05:00|1788.07|1772.07|1787.82|1771.82|1788.26|1772.26|1787.82|1771.82|9
1641146710000|2022-01-02 18:05:10|1787.72|1771.72|1787.48|1771.48|1787.82|1771.82|1787.45|1771.45|6
1641146720000|2022-01-02 18:05:20|1787.45|1771.45|1787.45|1771.45|1787.45|1771.45|1787.45|1771.45|1
1641146730000|2022-01-02 18:05:30|1787.44|1771.44|1787|1771|1787.44|1771.44|1787|1771|6
1641146740000|2022-01-02 18:05:40|1787.04|1771.04|1787.46|1771.46|1787.61|1771.61|1787.04|1771.04|9
1641146750000|2022-01-02 18:05:50|1787.41|1771.41|1787.37|1771.37|1787.55|1771.55|1787.37|1771.37|5
1641146760000|2022-01-02 18:06:00|1787.34|1771.34|1787.25|1771.25|1787.37|1771.37|1787.25|1771.25|6
1641146770000|2022-01-02 18:06:10|1787.36|1771.36|1787.43|1771.43|1787.49|1771.49|1787.36|1771.36|3
1641146780000|2022-01-02 18:06:20|1787.69|1771.69|1788.2|1772.2|1788.2|1772.2|1787.68|1771.68|4
1641146790000|2022-01-02 18:06:30|1788.24|1772.24|1787.18|1771.18|1788.24|1772.24|1787.18|1771.18|3
1641146800000|2022-01-02 18:06:40|1787.05|1771.05|1786.45|1770.45|1787.05|1771.05|1786.15|1770.15|12
1641146810000|2022-01-02 18:06:50|1785.68|1769.68|1785.68|1769.68|1785.68|1769.68|1785.68|1769.68|1
1641146820000|2022-01-02 18:07:00|1785.58|1769.58|1785.19|1769.19|1785.58|1769.58|1784.91|1768.91|14
1641146830000|2022-01-02 18:07:10|1784.93|1768.93|1785.02|1769.02|1785.02|1769.02|1784.76|1768.76|4
1641146840000|2022-01-02 18:07:20|1785.01|1769.01|1784.65|1768.65|1785.01|1769.01|1784.23|1768.23|11
1641146850000|2022-01-02 18:07:30|1784.8|1768.8|1784.33|1768.33|1784.98|1768.98|1784.25|1768.25|14
1641146860000|2022-01-02 18:07:40|1784.38|1768.38|1783.89|1767.89|1784.97|1768.97|1783.89|1767.89|16
1641146870000|2022-01-02 18:07:50|1783.91|1767.91|1783.18|1767.18|1783.91|1767.91|1783.18|1767.18|12
1641146880000|2022-01-02 18:08:00|1783.17|1767.17|1783.47|1767.47|1783.53|1767.53|1783.17|1767.17|8
1641146890000|2022-01-02 18:08:10|1783.27|1767.27|1783.34|1767.34|1783.65|1767.65|1783.14|1767.14|14
1641146900000|2022-01-02 18:08:20|1783.23|1767.23|1783.15|1767.15|1783.58|1767.58|1783.15|1767.15|6
1641146910000|2022-01-02 18:08:30|1783.35|1767.35|1783.21|1767.21|1783.35|1767.35|1783.21|1767.21|7
1641146920000|2022-01-02 18:08:40|1783.05|1767.05|1782.97|1766.97|1783.05|1767.05|1782.88|1766.88|5
1641146930000|2022-01-02 18:08:50|1783.05|1767.05|1784.25|1768.25|1784.32|1768.32|1783.05|1767.05|7
1641146940000|2022-01-02 18:09:00|1784.41|1768.41|1784.72|1768.72|1784.72|1768.72|1784.41|1768.41|3
1641146950000|2022-01-02 18:09:10|1784.69|1768.69|1786.48|1770.48|1786.48|1770.48|1784.69|1768.69|16
1641146960000|2022-01-02 18:09:20|1787.02|1771.02|1787.02|1771.02|1787.02|1771.02|1787.02|1771.02|1
1641146970000|2022-01-02 18:09:30|1787.07|1771.07|1787.11|1771.11|1787.11|1771.11|1787.07|1771.07|2
1641146980000|2022-01-02 18:09:40|1787.07|1771.07|1786.24|1770.24|1787.23|1771.23|1786.24|1770.24|8
1641146990000|2022-01-02 18:09:50|1786.25|1770.25|1786.1|1770.1|1786.25|1770.25|1786.1|1770.1|3
1641147000000|2022-01-02 18:10:00|1786.02|1770.02|1784.96|1768.96|1786.02|1770.02|1784.96|1768.96|8
1641147010000|2022-01-02 18:10:10|1784.9|1768.9|1784.36|1768.36|1784.99|1768.99|1784.36|1768.36|9
1641147020000|2022-01-02 18:10:20|1784.42|1768.42|1784.36|1768.36|1784.75|1768.75|1784.36|1768.36|9
1641147030000|2022-01-02 18:10:30|1784.37|1768.37|1784.23|1768.23|1784.43|1768.43|1784.17|1768.17|8
1641147040000|2022-01-02 18:10:40|1784.17|1768.17|1784.19|1768.19|1784.23|1768.23|1784.17|1768.17|5
1641147050000|2022-01-02 18:10:50|1784.21|1768.21|1784.19|1768.19|1784.21|1768.21|1783.71|1767.71|9
1641147060000|2022-01-02 18:11:00|1784.16|1768.16|1784.16|1768.16|1784.16|1768.16|1784.16|1768.16|1
1641147070000|2022-01-02 18:11:10|1784.19|1768.19|1786.42|1770.42|1786.42|1770.42|1784.19|1768.19|15
1641147080000|2022-01-02 18:11:20|1786.41|1770.41|1786.82|1770.82|1787.18|1771.18|1786.41|1770.41|9
1641147090000|2022-01-02 18:11:30|1787.04|1771.04|1787.15|1771.15|1787.15|1771.15|1787.04|1771.04|5
1641147100000|2022-01-02 18:11:40|1787.14|1771.14|1786.99|1770.99|1787.41|1771.41|1786.67|1770.67|13
1641147110000|2022-01-02 18:11:50|1786.88|1770.88|1786.84|1770.84|1786.88|1770.88|1786.45|1770.45|8
1641147120000|2022-01-02 18:12:00|1786.85|1770.85|1787.27|1771.27|1787.27|1771.27|1786.85|1770.85|7
1641147130000|2022-01-02 18:12:10|1787.61|1771.61|1787.92|1771.92|1787.92|1771.92|1787.45|1771.45|12
1641147140000|2022-01-02 18:12:20|1787.88|1771.88|1788.55|1772.55|1788.55|1772.55|1787.88|1771.88|5
1641147150000|2022-01-02 18:12:30|1788.75|1772.75|1788.59|1772.59|1788.76|1772.76|1788.59|1772.59|5
1641147160000|2022-01-02 18:12:40|1788.56|1772.56|1788.23|1772.23|1788.56|1772.56|1788.16|1772.16|4
1641147170000|2022-01-02 18:12:50|1788.24|1772.24|1788.49|1772.49|1788.49|1772.49|1788.16|1772.16|8
1641147180000|2022-01-02 18:13:00|1788.5|1772.5|1788.9|1772.9|1788.9|1772.9|1788.5|1772.5|5
1641147190000|2022-01-02 18:13:10|1788.98|1772.98|1788.99|1772.99|1788.99|1772.99|1788.98|1772.98|2
1641147200000|2022-01-02 18:13:20|1788.81|1772.81|1787.37|1771.37|1788.81|1772.81|1787.26|1771.26|10
1641147210000|2022-01-02 18:13:30|1786.89|1770.89|1786.91|1770.91|1786.91|1770.91|1786.89|1770.89|2
1641147220000|2022-01-02 18:13:40|1786.95|1770.95|1786.63|1770.63|1786.95|1770.95|1786.63|1770.63|4
1641147230000|2022-01-02 18:13:50|1786.56|1770.56|1787.03|1771.03|1787.03|1771.03|1786.25|1770.25|7
1641147240000|2022-01-02 18:14:00|1787.22|1771.22|1785.87|1769.87|1787.22|1771.22|1785.87|1769.87|7
1641147250000|2022-01-02 18:14:10|1785.79|1769.79|1785.58|1769.58|1785.79|1769.79|1785.58|1769.58|3
1641147260000|2022-01-02 18:14:20|1785.57|1769.57|1785.57|1769.57|1785.57|1769.57|1785.57|1769.57|1
1641147270000|2022-01-02 18:14:30|1785.58|1769.58|1785.7|1769.7|1785.7|1769.7|1785.58|1769.58|2
1641147280000|2022-01-02 18:14:40|1785.73|1769.73|1785.96|1769.96|1785.96|1769.96|1785.73|1769.73|3
1641147290000|2022-01-02 18:14:50|1785.89|1769.89|1784.65|1768.65|1785.89|1769.89|1784.65|1768.65|10
1641147300000|2022-01-02 18:15:00|1784.72|1768.72|1784.2|1768.2|1784.89|1768.89|1784.2|1768.2|14
1641147310000|2022-01-02 18:15:10|1784.49|1768.49|1785.62|1769.62|1785.62|1769.62|1784.49|1768.49|8
1641147320000|2022-01-02 18:15:20|1785.85|1769.85|1785.85|1769.85|1785.85|1769.85|1785.85|1769.85|1
1641147330000|2022-01-02 18:15:30|1785.9|1769.9|1786.06|1770.06|1786.06|1770.06|1785.9|1769.9|2
1641147340000|2022-01-02 18:15:40|1786.1|1770.1|1786.1|1770.1|1786.1|1770.1|1786.1|1770.1|1
1641147350000|2022-01-02 18:15:50|1785.98|1769.98|1785.98|1769.98|1785.98|1769.98|1785.98|1769.98|1
1641147360000|2022-01-02 18:16:00|1786.2|1770.2|1787.44|1771.44|1787.44|1771.44|1785.98|1769.98|9
1641147370000|2022-01-02 18:16:10|1787.45|1771.45|1787.8|1771.8|1787.97|1771.97|1787.45|1771.45|7
1641147380000|2022-01-02 18:16:20|1787.56|1771.56|1787.61|1771.61|1787.82|1771.82|1787.56|1771.56|3
1641147390000|2022-01-02 18:16:30|1787.53|1771.53|1787.54|1771.54|1787.54|1771.54|1786.76|1770.76|17
1641147400000|2022-01-02 18:16:40|1787.81|1771.81|1787.93|1771.93|1787.93|1771.93|1787.81|1771.81|2
1641147410000|2022-01-02 18:16:50|1787.97|1771.97|1789.02|1773.02|1789.02|1773.02|1787.95|1771.95|11
1641147420000|2022-01-02 18:17:00|1789.18|1773.18|1789.42|1773.42|1789.42|1773.42|1789.18|1773.18|3
1641147430000|2022-01-02 18:17:10|1789.34|1773.34|1789.19|1773.19|1789.34|1773.34|1788.97|1772.97|7
1641147440000|2022-01-02 18:17:20|1789.23|1773.23|1789.51|1773.51|1789.57|1773.57|1789.21|1773.21|11
1641147450000|2022-01-02 18:17:30|1789.32|1773.32|1789.67|1773.67|1789.76|1773.76|1789.32|1773.32|5
1641147460000|2022-01-02 18:17:40|1789.75|1773.75|1789.49|1773.49|1789.77|1773.77|1789.49|1773.49|4
1641147470000|2022-01-02 18:17:50|1789.64|1773.64|1789.12|1773.12|1789.64|1773.64|1789.12|1773.12|5
1641147480000|2022-01-02 18:18:00|1789.03|1773.03|1789.12|1773.12|1789.12|1773.12|1789.03|1773.03|2
1641147490000|2022-01-02 18:18:10|1789.05|1773.05|1789.05|1773.05|1789.05|1773.05|1789.05|1773.05|1
1641147500000|2022-01-02 18:18:20|1789.03|1773.03|1788.36|1772.36|1789.03|1773.03|1788.36|1772.36|6
1641147510000|2022-01-02 18:18:30|1787.98|1771.98|1787.98|1771.98|1787.98|1771.98|1787.98|1771.98|1
1641147520000|2022-01-02 18:18:40|1788.01|1772.01|1788.1|1772.1|1788.1|1772.1|1788.01|1772.01|2
1641147530000|2022-01-02 18:18:50|1787.76|1771.76|1787.98|1771.98|1787.98|1771.98|1787.76|1771.76|2
1641147540000|2022-01-02 18:19:00|1787.87|1771.87|1787.17|1771.17|1787.87|1771.87|1787.17|1771.17|7
1641147550000|2022-01-02 18:19:10|1787.14|1771.14|1787.14|1771.14|1787.14|1771.14|1787.14|1771.14|1
1641147560000|2022-01-02 18:19:20|1787.1|1771.1|1787.1|1771.1|1787.1|1771.1|1787.1|1771.1|1
1641147570000|2022-01-02 18:19:30|1787.17|1771.17|1787.14|1771.14|1787.3|1771.3|1787.14|1771.14|5
1641147580000|2022-01-02 18:19:40|1787.32|1771.32|1787.78|1771.78|1787.78|1771.78|1787.32|1771.32|8
1641147590000|2022-01-02 18:19:50|1787.83|1771.83|1787.86|1771.86|1787.86|1771.86|1787.83|1771.83|2
1641147600000|2022-01-02 18:20:00|1788.03|1772.03|1788.03|1772.03|1788.03|1772.03|1788.03|1772.03|1
1641147610000|2022-01-02 18:20:10|1787.95|1771.95|1787.58|1771.58|1787.95|1771.95|1787.58|1771.58|6
1641147620000|2022-01-02 18:20:20|1787.19|1771.19|1785.73|1769.73|1787.19|1771.19|1785.73|1769.73|15
1641147630000|2022-01-02 18:20:30|1785.52|1769.52|1785.31|1769.31|1785.52|1769.52|1785.31|1769.31|2
1641147640000|2022-01-02 18:20:40|1785.16|1769.16|1785.16|1769.16|1785.16|1769.16|1785.16|1769.16|1
1641147650000|2022-01-02 18:20:50|1785.18|1769.18|1783.23|1767.23|1785.18|1769.18|1782.87|1766.87|13
1641147660000|2022-01-02 18:21:00|1783.31|1767.31|1782.74|1766.74|1783.31|1767.31|1782.29|1766.29|13
1641147670000|2022-01-02 18:21:10|1782.77|1766.77|1783.38|1767.38|1783.38|1767.38|1782.77|1766.77|15
1641147680000|2022-01-02 18:21:20|1783.41|1767.41|1783.62|1767.62|1783.62|1767.62|1783.41|1767.41|3
1641147690000|2022-01-02 18:21:30|1783.74|1767.74|1784.27|1768.27|1784.47|1768.47|1783.74|1767.74|11
1641147700000|2022-01-02 18:21:40|1784.47|1768.47|1784.91|1768.91|1784.91|1768.91|1784.47|1768.47|4
1641147710000|2022-01-02 18:21:50|1784.87|1768.87|1784.6|1768.6|1784.87|1768.87|1784.6|1768.6|2
1641147720000|2022-01-02 18:22:00|1784.43|1768.43|1785.28|1769.28|1785.28|1769.28|1784.43|1768.43|10
1641147730000|2022-01-02 18:22:10|1785.4|1769.4|1785.18|1769.18|1785.72|1769.72|1785.15|1769.15|10
1641147740000|2022-01-02 18:22:20|1785.15|1769.15|1784.48|1768.48|1785.15|1769.15|1784.48|1768.48|5
1641147750000|2022-01-02 18:22:30|1784.22|1768.22|1783.41|1767.41|1784.22|1768.22|1783.41|1767.41|4
1641147760000|2022-01-02 18:22:40|1783.37|1767.37|1783.31|1767.31|1783.39|1767.39|1783.09|1767.09|5
1641147770000|2022-01-02 18:22:50|1782.86|1766.86|1782.18|1766.18|1782.86|1766.86|1781.81|1765.81|12
1641147780000|2022-01-02 18:23:00|1782.15|1766.15|1781.51|1765.51|1782.15|1766.15|1781.38|1765.38|19
1641147790000|2022-01-02 18:23:10|1781.53|1765.53|1781.7|1765.7|1781.7|1765.7|1781.43|1765.43|4
1641147800000|2022-01-02 18:23:20|1781.59|1765.59|1781.43|1765.43|1781.68|1765.68|1781.39|1765.39|13
1641147810000|2022-01-02 18:23:30|1781.39|1765.39|1781.45|1765.45|1781.5|1765.5|1781.39|1765.39|5
1641147820000|2022-01-02 18:23:40|1781.36|1765.36|1780.45|1764.45|1781.36|1765.36|1780.45|1764.45|6
1641147830000|2022-01-02 18:23:50|1780.54|1764.54|1780.62|1764.62|1780.62|1764.62|1780.54|1764.54|2
1641147840000|2022-01-02 18:24:00|1780.67|1764.67|1780.42|1764.42|1780.67|1764.67|1780.42|1764.42|3
1641147850000|2022-01-02 18:24:10|1780.55|1764.55|1781.02|1765.02|1781.02|1765.02|1780.55|1764.55|4
1641147860000|2022-01-02 18:24:20|1781.28|1765.28|1782.29|1766.29|1782.29|1766.29|1781.28|1765.28|10
1641147870000|2022-01-02 18:24:30|1782.23|1766.23|1782.11|1766.11|1782.23|1766.23|1782.11|1766.11|3
1641147880000|2022-01-02 18:24:40|1782.1|1766.1|1781.19|1765.19|1782.1|1766.1|1781.19|1765.19|5
1641147890000|2022-01-02 18:24:50|1781.26|1765.26|1781.44|1765.44|1781.44|1765.44|1781.21|1765.21|10
1641147900000|2022-01-02 18:25:00|1781.25|1765.25|1781.24|1765.24|1781.29|1765.29|1781.24|1765.24|3
1641147910000|2022-01-02 18:25:10|1781|1765|1780.21|1764.21|1781|1765|1780.21|1764.21|7
1641147920000|2022-01-02 18:25:20|1779.84|1763.84|1779.52|1763.52|1780.11|1764.11|1779.52|1763.52|8
1641147930000|2022-01-02 18:25:30|1779.54|1763.54|1779.45|1763.45|1779.54|1763.54|1779.45|1763.45|3
1641147940000|2022-01-02 18:25:40|1779.35|1763.35|1778|1762|1779.35|1763.35|1778|1762|8
1641147950000|2022-01-02 18:25:50|1777.81|1761.81|1777.41|1761.41|1777.81|1761.81|1777.37|1761.37|11
1641147960000|2022-01-02 18:26:00|1777.6|1761.6|1777.61|1761.61|1777.66|1761.66|1777.54|1761.54|4
1641147970000|2022-01-02 18:26:10|1777.69|1761.69|1778.9|1762.9|1779.12|1763.12|1777.69|1761.69|16
1641147980000|2022-01-02 18:26:20|1778.84|1762.84|1778.22|1762.22|1778.84|1762.84|1778.15|1762.15|17
1641147990000|2022-01-02 18:26:30|1778.16|1762.16|1776.9|1760.9|1778.16|1762.16|1776.76|1760.76|14
1641148000000|2022-01-02 18:26:40|1776.76|1760.76|1776.96|1760.96|1777.31|1761.31|1776.76|1760.76|12
1641148010000|2022-01-02 18:26:50|1776.72|1760.72|1776.59|1760.59|1777.04|1761.04|1776.54|1760.54|10
1641148020000|2022-01-02 18:27:00|1776.48|1760.48|1773.58|1757.58|1776.49|1760.49|1773.58|1757.58|23
1641148030000|2022-01-02 18:27:10|1773.57|1757.57|1774.21|1758.21|1774.25|1758.25|1773.41|1757.41|17
1641148040000|2022-01-02 18:27:20|1774.46|1758.46|1773.79|1757.79|1774.83|1758.83|1773.79|1757.79|18
1641148050000|2022-01-02 18:27:30|1773.88|1757.88|1773.82|1757.82|1773.97|1757.97|1773.44|1757.44|11
1641148060000|2022-01-02 18:27:40|1773.72|1757.72|1773.3|1757.3|1773.76|1757.76|1773.3|1757.3|9
1641148070000|2022-01-02 18:27:50|1773.07|1757.07|1771.54|1755.54|1773.07|1757.07|1771.25|1755.25|17
1641148080000|2022-01-02 18:28:00|1771.62|1755.62|1771.63|1755.63|1771.89|1755.89|1771.46|1755.46|7
1641148090000|2022-01-02 18:28:10|1771.7|1755.7|1770.56|1754.56|1771.7|1755.7|1770.56|1754.56|11
1641148100000|2022-01-02 18:28:20|1770.53|1754.53|1767.44|1751.44|1770.53|1754.53|1766.99|1750.99|28
1641148110000|2022-01-02 18:28:30|1767.62|1751.62|1768.25|1752.25|1769.02|1753.02|1767.62|1751.62|21
1641148120000|2022-01-02 18:28:40|1767.89|1751.89|1766.17|1750.17|1768|1752|1765.8|1749.8|21
1641148130000|2022-01-02 18:28:50|1766.23|1750.23|1766.23|1750.23|1766.62|1750.62|1766.23|1750.23|10
1641148140000|2022-01-02 18:29:00|1766.29|1750.29|1766.87|1750.87|1767.04|1751.04|1766.29|1750.29|9
1641148150000|2022-01-02 18:29:10|1767.15|1751.15|1769.11|1753.11|1769.11|1753.11|1767.12|1751.12|17
1641148160000|2022-01-02 18:29:20|1769.13|1753.13|1770.95|1754.95|1770.95|1754.95|1769.13|1753.13|18
1641148170000|2022-01-02 18:29:30|1770.96|1754.96|1771.11|1755.11|1771.38|1755.38|1770.96|1754.96|9
1641148180000|2022-01-02 18:29:40|1771.15|1755.15|1772.22|1756.22|1772.22|1756.22|1771.15|1755.15|7
1641148190000|2022-01-02 18:29:50|1772.23|1756.23|1772.1|1756.1|1772.23|1756.23|1772.06|1756.06|5
1641148200000|2022-01-02 18:30:00|1772|1756|1771.91|1755.91|1772.05|1756.05|1771.67|1755.67|11
1641148210000|2022-01-02 18:30:10|1771.77|1755.77|1770.44|1754.44|1771.77|1755.77|1770.44|1754.44|14
1641148220000|2022-01-02 18:30:20|1770.5|1754.5|1769.77|1753.77|1770.5|1754.5|1769.77|1753.77|5
1641148230000|2022-01-02 18:30:30|1769.93|1753.93|1769.01|1753.01|1769.93|1753.93|1769.01|1753.01|8
1641148240000|2022-01-02 18:30:40|1768.97|1752.97|1768.17|1752.17|1768.97|1752.97|1768.17|1752.17|18
1641148250000|2022-01-02 18:30:50|1768.04|1752.04|1767.08|1751.08|1768.04|1752.04|1767.08|1751.08|8
1641148260000|2022-01-02 18:31:00|1767.31|1751.31|1768.06|1752.06|1768.1|1752.1|1767.31|1751.31|8
1641148270000|2022-01-02 18:31:10|1768.1|1752.1|1769.47|1753.47|1769.59|1753.59|1768.1|1752.1|10
1641148280000|2022-01-02 18:31:20|1769.24|1753.24|1769.67|1753.67|1770.08|1754.08|1769.24|1753.24|6
1641148290000|2022-01-02 18:31:30|1769.95|1753.95|1768.44|1752.44|1769.95|1753.95|1768.44|1752.44|12
1641148300000|2022-01-02 18:31:40|1768.43|1752.43|1767.8|1751.8|1768.43|1752.43|1767.72|1751.72|8
1641148310000|2022-01-02 18:31:50|1767.73|1751.73|1764.53|1748.53|1767.73|1751.73|1764.53|1748.53|21
1641148320000|2022-01-02 18:32:00|1764.19|1748.19|1765.1|1749.1|1765.29|1749.29|1764.19|1748.19|23
1641148330000|2022-01-02 18:32:10|1764.9|1748.9|1764.33|1748.33|1764.9|1748.9|1764.33|1748.33|10
1641148340000|2022-01-02 18:32:20|1764.53|1748.53|1764.45|1748.45|1764.59|1748.59|1763.26|1747.26|19
1641148350000|2022-01-02 18:32:30|1764.5|1748.5|1763.42|1747.42|1765.04|1749.04|1763.42|1747.42|19
1641148360000|2022-01-02 18:32:40|1762.6|1746.6|1761.12|1745.12|1762.6|1746.6|1761.12|1745.12|13
1641148370000|2022-01-02 18:32:50|1760.87|1744.87|1761.36|1745.36|1761.57|1745.57|1759.78|1743.78|20
1641148380000|2022-01-02 18:33:00|1761.33|1745.33|1757.46|1741.46|1761.86|1745.86|1757.34|1741.34|26
1641148390000|2022-01-02 18:33:10|1757.47|1741.47|1760.14|1744.14|1760.14|1744.14|1756.82|1740.82|24
1641148400000|2022-01-02 18:33:20|1760.32|1744.32|1761.06|1745.06|1761.64|1745.64|1760.05|1744.05|23
1641148410000|2022-01-02 18:33:30|1761.11|1745.11|1759.02|1743.02|1761.14|1745.14|1759.01|1743.01|24
1641148420000|2022-01-02 18:33:40|1759.09|1743.09|1760.03|1744.03|1760.17|1744.17|1758.94|1742.94|18
1641148430000|2022-01-02 18:33:50|1760.01|1744.01|1758.08|1742.08|1760.11|1744.11|1758.08|1742.08|18
1641148440000|2022-01-02 18:34:00|1758.12|1742.12|1758.2|1742.2|1758.78|1742.78|1757.66|1741.66|22
1641148450000|2022-01-02 18:34:10|1758.09|1742.09|1758.36|1742.36|1758.61|1742.61|1757.41|1741.41|24
1641148460000|2022-01-02 18:34:20|1758.42|1742.42|1758.06|1742.06|1758.94|1742.94|1758.06|1742.06|12
1641148470000|2022-01-02 18:34:30|1757.95|1741.95|1757.59|1741.59|1758.06|1742.06|1757.4|1741.4|13
1641148480000|2022-01-02 18:34:40|1757.61|1741.61|1757.58|1741.58|1757.89|1741.89|1757.42|1741.42|11
1641148490000|2022-01-02 18:34:50|1757.66|1741.66|1758.66|1742.66|1758.66|1742.66|1757.54|1741.54|15
1641148500000|2022-01-02 18:35:00|1758.72|1742.72|1758.39|1742.39|1758.72|1742.72|1758.27|1742.27|10
1641148510000|2022-01-02 18:35:10|1758.36|1742.36|1761.15|1745.15|1761.15|1745.15|1758.26|1742.26|27
1641148520000|2022-01-02 18:35:20|1761.46|1745.46|1762.02|1746.02|1762.07|1746.07|1761.46|1745.46|9
1641148530000|2022-01-02 18:35:30|1762|1746|1761.41|1745.41|1762|1746|1761.41|1745.41|12
1641148540000|2022-01-02 18:35:40|1761.66|1745.66|1761.03|1745.03|1761.91|1745.91|1760.98|1744.98|10
1641148550000|2022-01-02 18:35:50|1761.06|1745.06|1761.69|1745.69|1761.69|1745.69|1760.92|1744.92|10
1641148560000|2022-01-02 18:36:00|1761.7|1745.7|1762.26|1746.26|1762.26|1746.26|1761.55|1745.55|14
1641148570000|2022-01-02 18:36:10|1762.34|1746.34|1763.73|1747.73|1763.73|1747.73|1762.34|1746.34|12
1641148580000|2022-01-02 18:36:20|1763.77|1747.77|1766.43|1750.43|1766.43|1750.43|1763.69|1747.69|21
1641148590000|2022-01-02 18:36:30|1767.27|1751.27|1769.6|1753.6|1769.6|1753.6|1767.05|1751.05|21
1641148600000|2022-01-02 18:36:40|1769.79|1753.79|1768|1752|1769.79|1753.79|1767.8|1751.8|22
1641148610000|2022-01-02 18:36:50|1768.08|1752.08|1768.22|1752.22|1769.12|1753.12|1768.08|1752.08|18
1641148620000|2022-01-02 18:37:00|1768.4|1752.4|1768.16|1752.16|1768.53|1752.53|1767.58|1751.58|16
1641148630000|2022-01-02 18:37:10|1768.18|1752.18|1767.97|1751.97|1768.2|1752.2|1767.97|1751.97|6
1641148640000|2022-01-02 18:37:20|1768.2|1752.2|1767.5|1751.5|1768.2|1752.2|1767.5|1751.5|19
1641148650000|2022-01-02 18:37:30|1767.41|1751.41|1767.13|1751.13|1767.41|1751.41|1766.97|1750.97|5
1641148660000|2022-01-02 18:37:40|1767.3|1751.3|1766.83|1750.83|1767.3|1751.3|1766.83|1750.83|6
1641148670000|2022-01-02 18:37:50|1766.93|1750.93|1764.1|1748.1|1766.93|1750.93|1763.76|1747.76|21
1641148680000|2022-01-02 18:38:00|1764.23|1748.23|1765.16|1749.16|1765.16|1749.16|1764.23|1748.23|13
1641148690000|2022-01-02 18:38:10|1765.22|1749.22|1764.48|1748.48|1765.22|1749.22|1763.69|1747.69|17
1641148700000|2022-01-02 18:38:20|1764.75|1748.75|1764.69|1748.69|1765.1|1749.1|1764.69|1748.69|9
1641148710000|2022-01-02 18:38:30|1764.97|1748.97|1765.8|1749.8|1765.8|1749.8|1764.92|1748.92|10
1641148720000|2022-01-02 18:38:40|1765.42|1749.42|1767.21|1751.21|1767.44|1751.44|1765.42|1749.42|22
1641148730000|2022-01-02 18:38:50|1767.4|1751.4|1767.15|1751.15|1767.59|1751.59|1766.48|1750.48|14
1641148740000|2022-01-02 18:39:00|1767.18|1751.18|1767.73|1751.73|1767.85|1751.85|1767.18|1751.18|7
1641148750000|2022-01-02 18:39:10|1767.74|1751.74|1768.13|1752.13|1768.13|1752.13|1767.74|1751.74|14
1641148760000|2022-01-02 18:39:20|1767.86|1751.86|1770.21|1754.21|1770.21|1754.21|1767.86|1751.86|18
1641148770000|2022-01-02 18:39:30|1770.62|1754.62|1771.1|1755.1|1771.16|1755.16|1770.57|1754.57|9
1641148780000|2022-01-02 18:39:40|1771.08|1755.08|1772.12|1756.12|1772.49|1756.49|1771.08|1755.08|15
1641148790000|2022-01-02 18:39:50|1772.25|1756.25|1772.93|1756.93|1772.93|1756.93|1772.02|1756.02|19
1641148800000|2022-01-02 18:40:00|1772.97|1756.97|1774.46|1758.46|1774.46|1758.46|1772.89|1756.89|10
1641148810000|2022-01-02 18:40:10|1774.7|1758.7|1773.36|1757.36|1774.7|1758.7|1773.36|1757.36|16
1641148820000|2022-01-02 18:40:20|1773.6|1757.6|1774.01|1758.01|1774.01|1758.01|1773.17|1757.17|16
1641148830000|2022-01-02 18:40:30|1774.08|1758.08|1774.18|1758.18|1774.68|1758.68|1774.08|1758.08|10
1641148840000|2022-01-02 18:40:40|1774.12|1758.12|1774.22|1758.22|1774.45|1758.45|1773.92|1757.92|21
1641148850000|2022-01-02 18:40:50|1774.43|1758.43|1774.17|1758.17|1774.53|1758.53|1774.08|1758.08|13
1641148860000|2022-01-02 18:41:00|1774.21|1758.21|1774.99|1758.99|1774.99|1758.99|1774.21|1758.21|13
1641148870000|2022-01-02 18:41:10|1775.05|1759.05|1773.68|1757.68|1775.42|1759.42|1773.68|1757.68|14
1641148880000|2022-01-02 18:41:20|1773.6|1757.6|1772.5|1756.5|1773.68|1757.68|1772.45|1756.45|8
1641148890000|2022-01-02 18:41:30|1772.25|1756.25|1771.49|1755.49|1772.25|1756.25|1771.45|1755.45|16
1641148900000|2022-01-02 18:41:40|1771.58|1755.58|1771.49|1755.49|1771.67|1755.67|1771.49|1755.49|9
1641148910000|2022-01-02 18:41:50|1771.45|1755.45|1771.46|1755.46|1771.66|1755.66|1771.27|1755.27|15
1641148920000|2022-01-02 18:42:00|1771.48|1755.48|1771.78|1755.78|1771.78|1755.78|1771.44|1755.44|13
1641148930000|2022-01-02 18:42:10|1771.7|1755.7|1772.01|1756.01|1772.01|1756.01|1771.58|1755.58|14
1641148940000|2022-01-02 18:42:20|1772.1|1756.1|1772.45|1756.45|1772.45|1756.45|1772.02|1756.02|6
1641148950000|2022-01-02 18:42:30|1772.37|1756.37|1772.37|1756.37|1772.38|1756.38|1772|1756|13
1641148960000|2022-01-02 18:42:40|1772.36|1756.36|1772.77|1756.77|1773.01|1757.01|1772.36|1756.36|12
1641148970000|2022-01-02 18:42:50|1772.64|1756.64|1772.34|1756.34|1772.94|1756.94|1772.34|1756.34|12
1641148980000|2022-01-02 18:43:00|1772.28|1756.28|1772.2|1756.2|1772.66|1756.66|1772.2|1756.2|11
1641148990000|2022-01-02 18:43:10|1772.24|1756.24|1773.3|1757.3|1773.3|1757.3|1772.23|1756.23|8
1641149000000|2022-01-02 18:43:20|1773.21|1757.21|1773.19|1757.19|1773.3|1757.3|1773.19|1757.19|6
1641149010000|2022-01-02 18:43:30|1773.11|1757.11|1772.8|1756.8|1773.19|1757.19|1772.8|1756.8|7
1641149020000|2022-01-02 18:43:40|1773.01|1757.01|1773.01|1757.01|1773.01|1757.01|1773.01|1757.01|1
1641149030000|2022-01-02 18:43:50|1772.97|1756.97|1772.95|1756.95|1773.06|1757.06|1772.95|1756.95|4
1641149040000|2022-01-02 18:44:00|1773.06|1757.06|1773.19|1757.19|1773.19|1757.19|1773.06|1757.06|3
1641149050000|2022-01-02 18:44:10|1773.08|1757.08|1773.14|1757.14|1773.14|1757.14|1773.08|1757.08|2
1641149060000|2022-01-02 18:44:20|1773|1757|1772.33|1756.33|1773|1757|1772.26|1756.26|11
1641149070000|2022-01-02 18:44:30|1772.26|1756.26|1771.87|1755.87|1772.33|1756.33|1771.78|1755.78|8
1641149080000|2022-01-02 18:44:40|1771.86|1755.86|1771.35|1755.35|1771.87|1755.87|1771.35|1755.35|8
1641149090000|2022-01-02 18:44:50|1771.47|1755.47|1770.84|1754.84|1771.47|1755.47|1770.84|1754.84|8
1641149100000|2022-01-02 18:45:00|1770.88|1754.88|1770.79|1754.79|1770.89|1754.89|1770.59|1754.59|8
1641149110000|2022-01-02 18:45:10|1770.82|1754.82|1770.93|1754.93|1771.06|1755.06|1770.63|1754.63|10
1641149120000|2022-01-02 18:45:20|1770.87|1754.87|1771.46|1755.46|1771.73|1755.73|1770.87|1754.87|16
1641149130000|2022-01-02 18:45:30|1771.6|1755.6|1770.74|1754.74|1771.6|1755.6|1770.57|1754.57|13
1641149140000|2022-01-02 18:45:40|1770.64|1754.64|1770.85|1754.85|1771.01|1755.01|1770.64|1754.64|5
1641149150000|2022-01-02 18:45:50|1771.02|1755.02|1769.51|1753.51|1771.02|1755.02|1769.51|1753.51|12
1641149160000|2022-01-02 18:46:00|1769.07|1753.07|1770.12|1754.12|1770.12|1754.12|1769.07|1753.07|10
1641149170000|2022-01-02 18:46:10|1770.23|1754.23|1769.96|1753.96|1770.23|1754.23|1769.96|1753.96|3
1641149180000|2022-01-02 18:46:20|1770.01|1754.01|1769.96|1753.96|1770.01|1754.01|1769.92|1753.92|4
1641149190000|2022-01-02 18:46:30|1770.15|1754.15|1770.94|1754.94|1771.29|1755.29|1770.15|1754.15|10
1641149200000|2022-01-02 18:46:40|1770.82|1754.82|1770.82|1754.82|1770.82|1754.82|1770.82|1754.82|1
1641149210000|2022-01-02 18:46:50|1770.79|1754.79|1770.64|1754.64|1770.84|1754.84|1770.64|1754.64|3
1641149220000|2022-01-02 18:47:00|1770.43|1754.43|1770.93|1754.93|1770.93|1754.93|1770.43|1754.43|5
1641149230000|2022-01-02 18:47:10|1770.81|1754.81|1770.64|1754.64|1770.81|1754.81|1770.39|1754.39|10
1641149240000|2022-01-02 18:47:20|1770.87|1754.87|1772.01|1756.01|1772.01|1756.01|1770.79|1754.79|14
1641149250000|2022-01-02 18:47:30|1772.02|1756.02|1771.99|1755.99|1772.02|1756.02|1771.99|1755.99|2
1641149260000|2022-01-02 18:47:40|1771.96|1755.96|1771.99|1755.99|1772.32|1756.32|1771.96|1755.96|6
1641149270000|2022-01-02 18:47:50|1771.9|1755.9|1773.17|1757.17|1773.17|1757.17|1771.9|1755.9|10
1641149280000|2022-01-02 18:48:00|1773.27|1757.27|1773.62|1757.62|1773.88|1757.88|1773.27|1757.27|17
1641149290000|2022-01-02 18:48:10|1773.37|1757.37|1773.59|1757.59|1773.59|1757.59|1773.14|1757.14|8
1641149300000|2022-01-02 18:48:20|1773.61|1757.61|1773.54|1757.54|1773.62|1757.62|1773.54|1757.54|6
1641149310000|2022-01-02 18:48:30|1773.35|1757.35|1773.59|1757.59|1773.75|1757.75|1772.97|1756.97|12
1641149320000|2022-01-02 18:48:40|1773.75|1757.75|1773.79|1757.79|1773.83|1757.83|1773.31|1757.31|13
1641149330000|2022-01-02 18:48:50|1773.83|1757.83|1774|1758|1774|1758|1773.33|1757.33|18
1641149340000|2022-01-02 18:49:00|1773.84|1757.84|1773.78|1757.78|1773.87|1757.87|1773.23|1757.23|16
1641149350000|2022-01-02 18:49:10|1773.76|1757.76|1773.81|1757.81|1773.96|1757.96|1773.76|1757.76|6
1641149360000|2022-01-02 18:49:20|1773.89|1757.89|1774.93|1758.93|1774.93|1758.93|1773.89|1757.89|7
1641149370000|2022-01-02 18:49:30|1774.9|1758.9|1774.52|1758.52|1774.99|1758.99|1774.52|1758.52|7
1641149380000|2022-01-02 18:49:40|1774.78|1758.78|1775.31|1759.31|1775.31|1759.31|1774.75|1758.75|6
1641149390000|2022-01-02 18:49:50|1775.45|1759.45|1777.65|1761.65|1777.67|1761.67|1775.45|1759.45|21
1641149400000|2022-01-02 18:50:00|1778.11|1762.11|1778.17|1762.17|1778.8|1762.8|1778.11|1762.11|19
1641149410000|2022-01-02 18:50:10|1778.18|1762.18|1778.15|1762.15|1778.19|1762.19|1778.15|1762.15|3
1641149420000|2022-01-02 18:50:20|1777.99|1761.99|1777.4|1761.4|1777.99|1761.99|1777.4|1761.4|8
1641149430000|2022-01-02 18:50:30|1777.32|1761.32|1776.6|1760.6|1777.32|1761.32|1776.42|1760.42|5
1641149440000|2022-01-02 18:50:40|1776.49|1760.49|1776.54|1760.54|1776.99|1760.99|1776.49|1760.49|10
1641149450000|2022-01-02 18:50:50|1776.62|1760.62|1777.37|1761.37|1777.53|1761.53|1776.62|1760.62|14
1641149460000|2022-01-02 18:51:00|1777.46|1761.46|1778.36|1762.36|1778.58|1762.58|1777.46|1761.46|12
1641149470000|2022-01-02 18:51:10|1778.39|1762.39|1778.14|1762.14|1778.52|1762.52|1778.13|1762.13|13
1641149480000|2022-01-02 18:51:20|1778.07|1762.07|1777.14|1761.14|1778.07|1762.07|1777.1|1761.1|7
1641149490000|2022-01-02 18:51:30|1777.1|1761.1|1777.27|1761.27|1777.27|1761.27|1777.1|1761.1|2
1641149500000|2022-01-02 18:51:40|1777.14|1761.14|1776.42|1760.42|1777.14|1761.14|1776.32|1760.32|4
1641149510000|2022-01-02 18:51:50|1776.29|1760.29|1775.5|1759.5|1776.29|1760.29|1775.37|1759.37|10
1641149520000|2022-01-02 18:52:00|1775.68|1759.68|1775.83|1759.83|1775.86|1759.86|1775.62|1759.62|10
1641149530000|2022-01-02 18:52:10|1775.73|1759.73|1775.38|1759.38|1775.73|1759.73|1775.32|1759.32|4
1641149540000|2022-01-02 18:52:20|1775.25|1759.25|1773.43|1757.43|1775.25|1759.25|1773.38|1757.38|12
1641149550000|2022-01-02 18:52:30|1773.55|1757.55|1773.48|1757.48|1773.59|1757.59|1773.38|1757.38|8
1641149560000|2022-01-02 18:52:40|1773.38|1757.38|1773.38|1757.38|1773.62|1757.62|1773.38|1757.38|9
1641149570000|2022-01-02 18:52:50|1773.49|1757.49|1773.6|1757.6|1773.62|1757.62|1773.48|1757.48|7
1641149580000|2022-01-02 18:53:00|1773.48|1757.48|1773.62|1757.62|1773.75|1757.75|1773.39|1757.39|13
1641149590000|2022-01-02 18:53:10|1773.74|1757.74|1773.4|1757.4|1773.74|1757.74|1773.4|1757.4|4
1641149600000|2022-01-02 18:53:20|1773.36|1757.36|1773.36|1757.36|1773.36|1757.36|1773.36|1757.36|1
1641149610000|2022-01-02 18:53:30|1773.56|1757.56|1773.5|1757.5|1773.67|1757.67|1773.5|1757.5|10
1641149620000|2022-01-02 18:53:40|1773.83|1757.83|1772.36|1756.36|1773.83|1757.83|1772.34|1756.34|14
1641149630000|2022-01-02 18:53:50|1771.96|1755.96|1771.6|1755.6|1772|1756|1771.5|1755.5|14
1641149640000|2022-01-02 18:54:00|1771.83|1755.83|1772.58|1756.58|1772.58|1756.58|1771.73|1755.73|6
1641149650000|2022-01-02 18:54:10|1772.59|1756.59|1773.15|1757.15|1773.17|1757.17|1772.59|1756.59|5
1641149660000|2022-01-02 18:54:20|1773.17|1757.17|1773.03|1757.03|1773.17|1757.17|1773.03|1757.03|5
1641149670000|2022-01-02 18:54:30|1773.37|1757.37|1773.37|1757.37|1773.37|1757.37|1773.37|1757.37|1
1641149680000|2022-01-02 18:54:40|1773.57|1757.57|1772.88|1756.88|1773.94|1757.94|1772.88|1756.88|11
1641149690000|2022-01-02 18:54:50|1772.83|1756.83|1772.9|1756.9|1772.91|1756.91|1772.67|1756.67|6
1641149700000|2022-01-02 18:55:00|1772.87|1756.87|1772.87|1756.87|1772.87|1756.87|1772.87|1756.87|1
1641149710000|2022-01-02 18:55:10|1772.84|1756.84|1773.78|1757.78|1773.78|1757.78|1772.84|1756.84|8
1641149720000|2022-01-02 18:55:20|1774.1|1758.1|1774|1758|1774.1|1758.1|1773.94|1757.94|3
1641149730000|2022-01-02 18:55:30|1773.87|1757.87|1773.97|1757.97|1773.97|1757.97|1773.71|1757.71|7
1641149740000|2022-01-02 18:55:40|1773.87|1757.87|1774|1758|1774.01|1758.01|1773.87|1757.87|5
1641149750000|2022-01-02 18:55:50|1774.16|1758.16|1775.67|1759.67|1775.7|1759.7|1774.16|1758.16|12
1641149760000|2022-01-02 18:56:00|1775.58|1759.58|1775.3|1759.3|1775.58|1759.58|1775.11|1759.11|9
1641149770000|2022-01-02 18:56:10|1775.26|1759.26|1774.46|1758.46|1775.26|1759.26|1774.46|1758.46|5
1641149780000|2022-01-02 18:56:20|1774.18|1758.18|1774.04|1758.04|1774.32|1758.32|1773.98|1757.98|7
1641149790000|2022-01-02 18:56:30|1774.32|1758.32|1774.36|1758.36|1774.42|1758.42|1773.98|1757.98|8
1641149800000|2022-01-02 18:56:40|1773.97|1757.97|1774.98|1758.98|1774.98|1758.98|1773.97|1757.97|7
1641149810000|2022-01-02 18:56:50|1774.89|1758.89|1774.51|1758.51|1774.89|1758.89|1774.41|1758.41|6
1641149820000|2022-01-02 18:57:00|1774.61|1758.61|1775.5|1759.5|1775.77|1759.77|1774.47|1758.47|11
1641149830000|2022-01-02 18:57:10|1775.55|1759.55|1776.31|1760.31|1776.31|1760.31|1775.55|1759.55|10
1641149840000|2022-01-02 18:57:20|1776.38|1760.38|1776.63|1760.63|1776.63|1760.63|1776.28|1760.28|8
1641149860000|2022-01-02 18:57:40|1776.67|1760.67|1777.68|1761.68|1777.68|1761.68|1776.67|1760.67|10
1641149870000|2022-01-02 18:57:50|1778.21|1762.21|1777.51|1761.51|1778.22|1762.22|1777.31|1761.31|18
1641149880000|2022-01-02 18:58:00|1777.73|1761.73|1778.07|1762.07|1778.07|1762.07|1777.73|1761.73|9
1641149890000|2022-01-02 18:58:10|1778.11|1762.11|1777.94|1761.94|1778.12|1762.12|1777.94|1761.94|8
1641149900000|2022-01-02 18:58:20|1777.99|1761.99|1777.65|1761.65|1777.99|1761.99|1777.57|1761.57|7
1641149910000|2022-01-02 18:58:30|1777.67|1761.67|1778.07|1762.07|1778.07|1762.07|1777.67|1761.67|4
1641149920000|2022-01-02 18:58:40|1778.13|1762.13|1777.99|1761.99|1778.17|1762.17|1777.99|1761.99|5
1641149930000|2022-01-02 18:58:50|1777.69|1761.69|1777.76|1761.76|1777.76|1761.76|1777.69|1761.69|2
1641149940000|2022-01-02 18:59:00|1778.01|1762.01|1779.08|1763.08|1779.45|1763.45|1778.01|1762.01|11
1641149950000|2022-01-02 18:59:10|1779.36|1763.36|1778.53|1762.53|1779.36|1763.36|1778.17|1762.17|13
1641149960000|2022-01-02 18:59:20|1778.59|1762.59|1778.59|1762.59|1778.59|1762.59|1778.59|1762.59|1
1641149970000|2022-01-02 18:59:30|1778.76|1762.76|1779.13|1763.13|1779.19|1763.19|1778.76|1762.76|9
1641149980000|2022-01-02 18:59:40|1779.07|1763.07|1778.97|1762.97|1779.09|1763.09|1778.97|1762.97|3
1641149990000|2022-01-02 18:59:50|1778.98|1762.98|1779.17|1763.17|1779.62|1763.62|1778.98|1762.98|10
1641150000000|2022-01-02 19:00:00|1779.15|1763.15|1779.1|1763.1|1779.16|1763.16|1778.62|1762.62|11
1641150010000|2022-01-02 19:00:10|1779.05|1763.05|1776.51|1760.51|1779.15|1763.15|1776.51|1760.51|16
1641150020000|2022-01-02 19:00:20|1776.53|1760.53|1776.97|1760.97|1776.97|1760.97|1776.22|1760.22|10
1641150030000|2022-01-02 19:00:30|1776.68|1760.68|1776.4|1760.4|1776.68|1760.68|1776.4|1760.4|6
1641150040000|2022-01-02 19:00:40|1776.82|1760.82|1776.54|1760.54|1776.82|1760.82|1776.4|1760.4|6
1641150050000|2022-01-02 19:00:50|1776.89|1760.89|1777.72|1761.72|1777.91|1761.91|1776.81|1760.81|9
1641150060000|2022-01-02 19:01:00|1777.58|1761.58|1778.2|1762.2|1778.2|1762.2|1777.49|1761.49|5
1641150070000|2022-01-02 19:01:10|1778.33|1762.33|1778.59|1762.59|1778.59|1762.59|1778.28|1762.28|5
1641150080000|2022-01-02 19:01:20|1778.81|1762.81|1778.81|1762.81|1778.81|1762.81|1778.81|1762.81|1
1641150090000|2022-01-02 19:01:30|1778.98|1762.98|1780.49|1764.49|1780.5|1764.5|1778.98|1762.98|9
1641150100000|2022-01-02 19:01:40|1780.76|1764.76|1780.93|1764.93|1780.93|1764.93|1780.36|1764.36|11
1641150110000|2022-01-02 19:01:50|1780.87|1764.87|1780.22|1764.22|1780.87|1764.87|1780.22|1764.22|7
1641150120000|2022-01-02 19:02:00|1780.42|1764.42|1780.58|1764.58|1780.58|1764.58|1780.22|1764.22|8
1641150130000|2022-01-02 19:02:10|1780.56|1764.56|1781.03|1765.03|1781.03|1765.03|1780.56|1764.56|5
1641150140000|2022-01-02 19:02:20|1781|1765|1780.41|1764.41|1781|1765|1780.41|1764.41|10
1641150150000|2022-01-02 19:02:30|1780.15|1764.15|1779.77|1763.77|1780.15|1764.15|1779.77|1763.77|4
1641150160000|2022-01-02 19:02:40|1779.92|1763.92|1780.24|1764.24|1780.24|1764.24|1779.92|1763.92|4
1641150170000|2022-01-02 19:02:50|1780.65|1764.65|1780.82|1764.82|1780.82|1764.82|1780.65|1764.65|7
1641150180000|2022-01-02 19:03:00|1781.02|1765.02|1781.95|1765.95|1781.95|1765.95|1781.02|1765.02|10
1641150200000|2022-01-02 19:03:20|1782.07|1766.07|1782.04|1766.04|1782.07|1766.07|1782.04|1766.04|2
1641150210000|2022-01-02 19:03:30|1782.24|1766.24|1781.91|1765.91|1782.24|1766.24|1781.91|1765.91|4
1641150220000|2022-01-02 19:03:40|1781.95|1765.95|1784.2|1768.2|1784.45|1768.45|1781.95|1765.95|21
1641150230000|2022-01-02 19:03:50|1783.95|1767.95|1783.61|1767.61|1783.95|1767.95|1783.4|1767.4|11
1641150240000|2022-01-02 19:04:00|1783.54|1767.54|1783.11|1767.11|1783.94|1767.94|1783.11|1767.11|16
1641150250000|2022-01-02 19:04:10|1783.25|1767.25|1784.11|1768.11|1784.2|1768.2|1783.11|1767.11|11
1641150260000|2022-01-02 19:04:20|1784.17|1768.17|1784.53|1768.53|1784.53|1768.53|1784.17|1768.17|4
1641150270000|2022-01-02 19:04:30|1784.71|1768.71|1784.71|1768.71|1784.71|1768.71|1784.39|1768.39|7
1641150280000|2022-01-02 19:04:40|1784.54|1768.54|1784.54|1768.54|1784.54|1768.54|1784.54|1768.54|1
1641150290000|2022-01-02 19:04:50|1784.77|1768.77|1786.77|1770.77|1786.77|1770.77|1784.77|1768.77|14
1641150300000|2022-01-02 19:05:00|1786.67|1770.67|1786.28|1770.28|1786.67|1770.67|1786.19|1770.19|15
1641150310000|2022-01-02 19:05:10|1786.19|1770.19|1785.38|1769.38|1786.45|1770.45|1785.21|1769.21|11
1641150320000|2022-01-02 19:05:20|1785.56|1769.56|1785.69|1769.69|1785.72|1769.72|1785.45|1769.45|16
1641150330000|2022-01-02 19:05:30|1785.57|1769.57|1785.57|1769.57|1785.57|1769.57|1785.57|1769.57|1
1641150340000|2022-01-02 19:05:40|1785.68|1769.68|1785.7|1769.7|1785.7|1769.7|1785.43|1769.43|8
1641150350000|2022-01-02 19:05:50|1785.78|1769.78|1786.25|1770.25|1786.25|1770.25|1785.78|1769.78|8
1641150360000|2022-01-02 19:06:00|1786.22|1770.22|1785.78|1769.78|1786.26|1770.26|1785.78|1769.78|4
1641150370000|2022-01-02 19:06:10|1785.75|1769.75|1786.36|1770.36|1786.4|1770.4|1785.75|1769.75|7
1641150380000|2022-01-02 19:06:20|1786.28|1770.28|1786.02|1770.02|1786.36|1770.36|1786.02|1770.02|10
1641150390000|2022-01-02 19:06:30|1786.08|1770.08|1786.1|1770.1|1786.13|1770.13|1785.65|1769.65|15
1641150400000|2022-01-02 19:06:40|1786.11|1770.11|1787.2|1771.2|1787.2|1771.2|1786.11|1770.11|5
1641150410000|2022-01-02 19:06:50|1787.34|1771.34|1787.51|1771.51|1787.51|1771.51|1787.28|1771.28|9
1641150420000|2022-01-02 19:07:00|1787.54|1771.54|1787.62|1771.62|1787.78|1771.78|1787.3|1771.3|19
1641150430000|2022-01-02 19:07:10|1787.79|1771.79|1787.73|1771.73|1787.79|1771.79|1787.55|1771.55|6
1641150440000|2022-01-02 19:07:20|1787.63|1771.63|1787.55|1771.55|1787.73|1771.73|1787.55|1771.55|6
1641150450000|2022-01-02 19:07:30|1787.42|1771.42|1787.73|1771.73|1787.73|1771.73|1787.42|1771.42|4
1641150460000|2022-01-02 19:07:40|1787.63|1771.63|1787.35|1771.35|1787.63|1771.63|1787.35|1771.35|8
1641150470000|2022-01-02 19:07:50|1787.11|1771.11|1786.5|1770.5|1787.11|1771.11|1786.2|1770.2|17
1641150480000|2022-01-02 19:08:00|1786.57|1770.57|1787.15|1771.15|1787.22|1771.22|1786.34|1770.34|15
1641150490000|2022-01-02 19:08:10|1787.08|1771.08|1786.78|1770.78|1787.32|1771.32|1786.78|1770.78|14
1641150500000|2022-01-02 19:08:20|1786.89|1770.89|1786.38|1770.38|1787.4|1771.4|1786.26|1770.26|10
1641150510000|2022-01-02 19:08:30|1786.32|1770.32|1786.36|1770.36|1786.79|1770.79|1786.32|1770.32|10
1641150520000|2022-01-02 19:08:40|1786.49|1770.49|1787.33|1771.33|1787.35|1771.35|1786.49|1770.49|8
1641150530000|2022-01-02 19:08:50|1787.18|1771.18|1787.52|1771.52|1787.52|1771.52|1786.97|1770.97|9
1641150540000|2022-01-02 19:09:00|1787.71|1771.71|1787.47|1771.47|1787.71|1771.71|1787.47|1771.47|4
1641150550000|2022-01-02 19:09:10|1787.4|1771.4|1787.74|1771.74|1787.87|1771.87|1787.4|1771.4|9
1641150560000|2022-01-02 19:09:20|1787.87|1771.87|1788.13|1772.13|1788.55|1772.55|1787.87|1771.87|6
1641150570000|2022-01-02 19:09:30|1788.09|1772.09|1787.8|1771.8|1788.09|1772.09|1787.66|1771.66|6
1641150580000|2022-01-02 19:09:40|1787.66|1771.66|1787.9|1771.9|1787.9|1771.9|1787.21|1771.21|11
1641150590000|2022-01-02 19:09:50|1787.81|1771.81|1788.41|1772.41|1788.62|1772.62|1787.8|1771.8|8
1641150600000|2022-01-02 19:10:00|1788.27|1772.27|1788.18|1772.18|1788.42|1772.42|1788.06|1772.06|9
1641150610000|2022-01-02 19:10:10|1788.37|1772.37|1787.62|1771.62|1788.57|1772.57|1787.62|1771.62|12
1641150620000|2022-01-02 19:10:20|1787.81|1771.81|1786.57|1770.57|1787.81|1771.81|1786.54|1770.54|12
1641150630000|2022-01-02 19:10:30|1786.62|1770.62|1786.23|1770.23|1786.7|1770.7|1786.03|1770.03|12
1641150640000|2022-01-02 19:10:40|1786.15|1770.15|1786.03|1770.03|1786.23|1770.23|1785.36|1769.36|10
1641150650000|2022-01-02 19:10:50|1786.06|1770.06|1786.56|1770.56|1786.56|1770.56|1785.9|1769.9|13
1641150660000|2022-01-02 19:11:00|1786.99|1770.99|1786.87|1770.87|1786.99|1770.99|1786.6|1770.6|4
1641150670000|2022-01-02 19:11:10|1786.99|1770.99|1787.05|1771.05|1787.05|1771.05|1786.96|1770.96|3
1641150680000|2022-01-02 19:11:20|1786.89|1770.89|1786.34|1770.34|1786.89|1770.89|1786.34|1770.34|8
1641150690000|2022-01-02 19:11:30|1786.24|1770.24|1786.17|1770.17|1786.34|1770.34|1786.14|1770.14|11
1641150700000|2022-01-02 19:11:40|1786.21|1770.21|1785.75|1769.75|1786.21|1770.21|1785.75|1769.75|14
1641150710000|2022-01-02 19:11:50|1785.97|1769.97|1786.77|1770.77|1786.77|1770.77|1785.79|1769.79|11
1641150720000|2022-01-02 19:12:00|1786.68|1770.68|1786.51|1770.51|1786.84|1770.84|1786.51|1770.51|7
1641150730000|2022-01-02 19:12:10|1786.73|1770.73|1786.76|1770.76|1786.82|1770.82|1786.51|1770.51|10
1641150740000|2022-01-02 19:12:20|1786.83|1770.83|1786.28|1770.28|1786.83|1770.83|1786.2|1770.2|16
1641150750000|2022-01-02 19:12:30|1786.17|1770.17|1785.9|1769.9|1786.17|1770.17|1785.83|1769.83|6
1641150760000|2022-01-02 19:12:40|1786.08|1770.08|1784.9|1768.9|1786.08|1770.08|1784.9|1768.9|9
1641150770000|2022-01-02 19:12:50|1784.76|1768.76|1785.01|1769.01|1785.01|1769.01|1784.76|1768.76|5
1641150780000|2022-01-02 19:13:00|1784.78|1768.78|1784.78|1768.78|1784.78|1768.78|1784.78|1768.78|1
1641150790000|2022-01-02 19:13:10|1784.94|1768.94|1784.61|1768.61|1784.99|1768.99|1784.61|1768.61|5
1641150800000|2022-01-02 19:13:20|1784.47|1768.47|1784.91|1768.91|1784.91|1768.91|1784.47|1768.47|6
1641150810000|2022-01-02 19:13:30|1784.71|1768.71|1785.26|1769.26|1785.26|1769.26|1784.71|1768.71|4
1641150820000|2022-01-02 19:13:40|1785.53|1769.53|1785.53|1769.53|1785.57|1769.57|1785.51|1769.51|5
1641150830000|2022-01-02 19:13:50|1785.46|1769.46|1785.53|1769.53|1785.53|1769.53|1785.46|1769.46|2
1641150840000|2022-01-02 19:14:00|1785.46|1769.46|1784.76|1768.76|1785.55|1769.55|1784.49|1768.49|12
1641150850000|2022-01-02 19:14:10|1784.72|1768.72|1784.24|1768.24|1784.84|1768.84|1784.23|1768.23|13
1641150860000|2022-01-02 19:14:20|1784.21|1768.21|1784.21|1768.21|1784.21|1768.21|1784.21|1768.21|1
1641150870000|2022-01-02 19:14:30|1784.2|1768.2|1784.43|1768.43|1784.56|1768.56|1784.2|1768.2|8
1641150880000|2022-01-02 19:14:40|1784.31|1768.31|1784.64|1768.64|1784.64|1768.64|1784.23|1768.23|7
1641150890000|2022-01-02 19:14:50|1784.57|1768.57|1784.46|1768.46|1784.57|1768.57|1784.46|1768.46|4
1641150900000|2022-01-02 19:15:00|1784.57|1768.57|1785.15|1769.15|1785.15|1769.15|1784.57|1768.57|5
1641150910000|2022-01-02 19:15:10|1785.23|1769.23|1784.52|1768.52|1785.23|1769.23|1784.52|1768.52|5
1641150920000|2022-01-02 19:15:20|1784.76|1768.76|1784.41|1768.41|1784.99|1768.99|1784.41|1768.41|9
1641150930000|2022-01-02 19:15:30|1784.49|1768.49|1784.76|1768.76|1785.17|1769.17|1784.49|1768.49|7
1641150940000|2022-01-02 19:15:40|1784.75|1768.75|1784.84|1768.84|1784.84|1768.84|1784.75|1768.75|7
1641150960000|2022-01-02 19:16:00|1784.86|1768.86|1785.96|1769.96|1785.96|1769.96|1784.86|1768.86|6
1641150970000|2022-01-02 19:16:10|1785.8|1769.8|1786.15|1770.15|1786.22|1770.22|1785.68|1769.68|7
1641150980000|2022-01-02 19:16:20|1786.34|1770.34|1786.34|1770.34|1786.4|1770.4|1786.01|1770.01|10
1641150990000|2022-01-02 19:16:30|1786.4|1770.4|1786.26|1770.26|1786.4|1770.4|1786.2|1770.2|9
1641151000000|2022-01-02 19:16:40|1786.3|1770.3|1786.91|1770.91|1786.91|1770.91|1786.3|1770.3|4
1641151010000|2022-01-02 19:16:50|1787.06|1771.06|1787.27|1771.27|1787.32|1771.32|1787.06|1771.06|6
1641151020000|2022-01-02 19:17:00|1787.31|1771.31|1787.1|1771.1|1787.32|1771.32|1786.89|1770.89|13
1641151030000|2022-01-02 19:17:10|1787.29|1771.29|1787.72|1771.72|1787.72|1771.72|1787.2|1771.2|11
1641151040000|2022-01-02 19:17:20|1787.88|1771.88|1788.24|1772.24|1788.24|1772.24|1787.88|1771.88|8
1641151050000|2022-01-02 19:17:30|1788.23|1772.23|1788.27|1772.27|1788.27|1772.27|1788.01|1772.01|3
1641151060000|2022-01-02 19:17:40|1788.39|1772.39|1789.3|1773.3|1789.3|1773.3|1788.39|1772.39|6
1641151070000|2022-01-02 19:17:50|1789.29|1773.29|1788.58|1772.58|1789.29|1773.29|1788.58|1772.58|4
1641151080000|2022-01-02 19:18:00|1788.59|1772.59|1787.29|1771.29|1788.59|1772.59|1787.29|1771.29|13
1641151090000|2022-01-02 19:18:10|1787.34|1771.34|1788.54|1772.54|1788.61|1772.61|1787.34|1771.34|12
1641151100000|2022-01-02 19:18:20|1788.52|1772.52|1789.08|1773.08|1789.08|1773.08|1788.51|1772.51|4
1641151110000|2022-01-02 19:18:30|1789.04|1773.04|1788.25|1772.25|1789.09|1773.09|1788.25|1772.25|18
1641151120000|2022-01-02 19:18:40|1788.39|1772.39|1788.52|1772.52|1788.52|1772.52|1788.25|1772.25|9
1641151130000|2022-01-02 19:18:50|1788.34|1772.34|1787.65|1771.65|1788.5|1772.5|1787.65|1771.65|9
1641151140000|2022-01-02 19:19:00|1787.63|1771.63|1786.68|1770.68|1787.63|1771.63|1786.68|1770.68|10
1641151150000|2022-01-02 19:19:10|1786.49|1770.49|1785.99|1769.99|1786.61|1770.61|1785.98|1769.98|9
1641151160000|2022-01-02 19:19:20|1786.25|1770.25|1786.64|1770.64|1786.64|1770.64|1786.25|1770.25|8
1641151170000|2022-01-02 19:19:30|1786.69|1770.69|1787.14|1771.14|1787.46|1771.46|1786.64|1770.64|16
1641151180000|2022-01-02 19:19:40|1787.32|1771.32|1787.13|1771.13|1787.6|1771.6|1787.13|1771.13|23
1641151190000|2022-01-02 19:19:50|1787.24|1771.24|1787.18|1771.18|1787.24|1771.24|1787.05|1771.05|11
1641151200000|2022-01-02 19:20:00|1787.43|1771.43|1787.42|1771.42|1787.47|1771.47|1787.1|1771.1|13
1641151210000|2022-01-02 19:20:10|1787.43|1771.43|1787.57|1771.57|1787.65|1771.65|1787.42|1771.42|9
1641151230000|2022-01-02 19:20:30|1787.42|1771.42|1787.39|1771.39|1787.45|1771.45|1787.39|1771.39|3
1641151240000|2022-01-02 19:20:40|1787.34|1771.34|1787.54|1771.54|1787.54|1771.54|1787.26|1771.26|3
1641151250000|2022-01-02 19:20:50|1787.34|1771.34|1786.9|1770.9|1787.45|1771.45|1786.9|1770.9|16
1641151260000|2022-01-02 19:21:00|1786.61|1770.61|1787.1|1771.1|1787.26|1771.26|1786.6|1770.6|11
1641151270000|2022-01-02 19:21:10|1787.03|1771.03|1785.24|1769.24|1787.14|1771.14|1785.24|1769.24|14
1641151280000|2022-01-02 19:21:20|1785.29|1769.29|1785.36|1769.36|1785.36|1769.36|1785.24|1769.24|11
1641151290000|2022-01-02 19:21:30|1785.28|1769.28|1785.28|1769.28|1785.28|1769.28|1785.28|1769.28|1
1641151300000|2022-01-02 19:21:40|1785.95|1769.95|1786.35|1770.35|1786.55|1770.55|1785.95|1769.95|6
1641151310000|2022-01-02 19:21:50|1786.28|1770.28|1786|1770|1786.28|1770.28|1785.91|1769.91|11
1641151320000|2022-01-02 19:22:00|1786.25|1770.25|1786.05|1770.05|1786.25|1770.25|1786.01|1770.01|6
1641151330000|2022-01-02 19:22:10|1785.96|1769.96|1785.59|1769.59|1785.96|1769.96|1785.45|1769.45|6
1641151340000|2022-01-02 19:22:20|1785.56|1769.56|1785.28|1769.28|1785.56|1769.56|1785.28|1769.28|3
1641151350000|2022-01-02 19:22:30|1785.3|1769.3|1784.68|1768.68|1785.47|1769.47|1784.68|1768.68|8
1641151360000|2022-01-02 19:22:40|1784.64|1768.64|1783.43|1767.43|1784.64|1768.64|1783.39|1767.39|13
1641151370000|2022-01-02 19:22:50|1783.36|1767.36|1783.49|1767.49|1783.51|1767.51|1783.08|1767.08|7
1641151380000|2022-01-02 19:23:00|1783.53|1767.53|1782.87|1766.87|1783.53|1767.53|1782.87|1766.87|6
1641151390000|2022-01-02 19:23:10|1782.93|1766.93|1782.01|1766.01|1782.93|1766.93|1782.01|1766.01|10
1641151400000|2022-01-02 19:23:20|1782.04|1766.04|1781.23|1765.23|1782.04|1766.04|1780.98|1764.98|10
1641151410000|2022-01-02 19:23:30|1781.27|1765.27|1781.11|1765.11|1781.27|1765.27|1781|1765|5
1641151420000|2022-01-02 19:23:40|1781.32|1765.32|1781.25|1765.25|1781.32|1765.32|1781.25|1765.25|2
1641151430000|2022-01-02 19:23:50|1781|1765|1781.92|1765.92|1781.92|1765.92|1781|1765|7
1641151440000|2022-01-02 19:24:00|1782.35|1766.35|1782.35|1766.35|1782.35|1766.35|1782.35|1766.35|1
1641151450000|2022-01-02 19:24:10|1782.42|1766.42|1782.3|1766.3|1782.49|1766.49|1782.04|1766.04|6
1641151460000|2022-01-02 19:24:20|1782.51|1766.51|1782.06|1766.06|1782.54|1766.54|1782.06|1766.06|14
1641151480000|2022-01-02 19:24:40|1782.12|1766.12|1782.14|1766.14|1782.16|1766.16|1782.12|1766.12|3
1641151490000|2022-01-02 19:24:50|1782.08|1766.08|1782.09|1766.09|1782.14|1766.14|1782.06|1766.06|9
1641151500000|2022-01-02 19:25:00|1782.03|1766.03|1781.55|1765.55|1782.03|1766.03|1781.43|1765.43|13
1641151510000|2022-01-02 19:25:10|1781.5|1765.5|1781.5|1765.5|1781.5|1765.5|1781.5|1765.5|1
1641151520000|2022-01-02 19:25:20|1781.63|1765.63|1781.42|1765.42|1781.63|1765.63|1781.42|1765.42|3
1641151530000|2022-01-02 19:25:30|1781.28|1765.28|1781.32|1765.32|1781.32|1765.32|1781.28|1765.28|3
1641151540000|2022-01-02 19:25:40|1781.17|1765.17|1780.44|1764.44|1781.17|1765.17|1780.44|1764.44|9
1641151550000|2022-01-02 19:25:50|1779.86|1763.86|1779.93|1763.93|1779.93|1763.93|1779.86|1763.86|2
1641151560000|2022-01-02 19:26:00|1779.96|1763.96|1779.92|1763.92|1779.96|1763.96|1779.92|1763.92|2
1641151570000|2022-01-02 19:26:10|1779.9|1763.9|1779.87|1763.87|1779.9|1763.9|1779.87|1763.87|2
1641151580000|2022-01-02 19:26:20|1779.8|1763.8|1779.46|1763.46|1779.8|1763.8|1779.46|1763.46|5
1641151590000|2022-01-02 19:26:30|1779.55|1763.55|1778.96|1762.96|1779.55|1763.55|1778.96|1762.96|5
1641151600000|2022-01-02 19:26:40|1778.89|1762.89|1778.87|1762.87|1778.89|1762.89|1778.79|1762.79|3
1641151610000|2022-01-02 19:26:50|1778.62|1762.62|1778.23|1762.23|1778.62|1762.62|1778.23|1762.23|5
1641151620000|2022-01-02 19:27:00|1778.16|1762.16|1778.21|1762.21|1778.21|1762.21|1778.16|1762.16|2
1641151630000|2022-01-02 19:27:10|1778.23|1762.23|1778.23|1762.23|1778.23|1762.23|1778.23|1762.23|1
1641151640000|2022-01-02 19:27:20|1778.2|1762.2|1778.2|1762.2|1778.2|1762.2|1778.2|1762.2|1
1641151650000|2022-01-02 19:27:30|1777.89|1761.89|1777.77|1761.77|1777.9|1761.9|1777.77|1761.77|3
1641151660000|2022-01-02 19:27:40|1777.75|1761.75|1777.75|1761.75|1777.75|1761.75|1777.75|1761.75|1
1641151680000|2022-01-02 19:28:00|1777.88|1761.88|1781.3|1765.3|1781.3|1765.3|1777.88|1761.88|13
1641151690000|2022-01-02 19:28:10|1781.31|1765.31|1782.44|1766.44|1783.53|1767.53|1781.31|1765.31|20
1641151700000|2022-01-02 19:28:20|1782.45|1766.45|1782.95|1766.95|1783.01|1767.01|1782.45|1766.45|11
1641151710000|2022-01-02 19:28:30|1782.94|1766.94|1783.07|1767.07|1783.07|1767.07|1782.78|1766.78|6
1641151720000|2022-01-02 19:28:40|1783.42|1767.42|1783.54|1767.54|1783.63|1767.63|1783.42|1767.42|10
1641151730000|2022-01-02 19:28:50|1783.47|1767.47|1783.44|1767.44|1783.6|1767.6|1783.4|1767.4|6
1641151740000|2022-01-02 19:29:00|1783.43|1767.43|1782.79|1766.79|1783.43|1767.43|1782.64|1766.64|11
1641151760000|2022-01-02 19:29:20|1782.76|1766.76|1782.66|1766.66|1782.79|1766.79|1782.66|1766.66|4
1641151780000|2022-01-02 19:29:40|1782.48|1766.48|1782.24|1766.24|1782.48|1766.48|1782.24|1766.24|2
1641151790000|2022-01-02 19:29:50|1782.23|1766.23|1782.72|1766.72|1782.72|1766.72|1782.23|1766.23|6
1641151800000|2022-01-02 19:30:00|1782.89|1766.89|1783.26|1767.26|1783.26|1767.26|1782.89|1766.89|5
1641151810000|2022-01-02 19:30:10|1783.49|1767.49|1784.19|1768.19|1784.19|1768.19|1783.42|1767.42|6
1641151820000|2022-01-02 19:30:20|1784.36|1768.36|1784.36|1768.36|1784.36|1768.36|1784.36|1768.36|1
1641151830000|2022-01-02 19:30:30|1784.48|1768.48|1785.12|1769.12|1785.12|1769.12|1784.48|1768.48|5
1641151840000|2022-01-02 19:30:40|1785.03|1769.03|1784.95|1768.95|1785.03|1769.03|1784.95|1768.95|2
1641151850000|2022-01-02 19:30:50|1784.96|1768.96|1785.06|1769.06|1785.06|1769.06|1784.53|1768.53|14
1641151860000|2022-01-02 19:31:00|1785.04|1769.04|1785.45|1769.45|1785.45|1769.45|1785.04|1769.04|3
1641151870000|2022-01-02 19:31:10|1785.39|1769.39|1786.34|1770.34|1786.42|1770.42|1785.39|1769.39|11
1641151880000|2022-01-02 19:31:20|1786.27|1770.27|1786.27|1770.27|1786.27|1770.27|1786.27|1770.27|1
1641151890000|2022-01-02 19:31:30|1786.66|1770.66|1786.71|1770.71|1786.71|1770.71|1786.66|1770.66|2
1641151900000|2022-01-02 19:31:40|1786.62|1770.62|1781.31|1765.31|1786.62|1770.62|1781.31|1765.31|26
1641151910000|2022-01-02 19:31:50|1781.41|1765.41|1782.19|1766.19|1782.19|1766.19|1780.9|1764.9|19
1641151920000|2022-01-02 19:32:00|1782.37|1766.37|1781.79|1765.79|1782.54|1766.54|1781.79|1765.79|10
1641151930000|2022-01-02 19:32:10|1781.66|1765.66|1781.66|1765.66|1781.68|1765.68|1781.65|1765.65|5
1641151940000|2022-01-02 19:32:20|1781.7|1765.7|1781.06|1765.06|1781.7|1765.7|1780.72|1764.72|16
1641151950000|2022-01-02 19:32:30|1780.91|1764.91|1780.92|1764.92|1781.02|1765.02|1780.91|1764.91|5
1641151960000|2022-01-02 19:32:40|1780.69|1764.69|1780.61|1764.61|1780.69|1764.69|1780.61|1764.61|2
1641151970000|2022-01-02 19:32:50|1780.45|1764.45|1780.06|1764.06|1780.45|1764.45|1780.06|1764.06|6
1641151980000|2022-01-02 19:33:00|1780.13|1764.13|1779.78|1763.78|1780.13|1764.13|1779.72|1763.72|5
1641151990000|2022-01-02 19:33:10|1779.96|1763.96|1781.02|1765.02|1781.28|1765.28|1779.96|1763.96|16
1641152000000|2022-01-02 19:33:20|1780.81|1764.81|1780.66|1764.66|1781.04|1765.04|1780.43|1764.43|11
1641152010000|2022-01-02 19:33:30|1780.43|1764.43|1780.24|1764.24|1780.7|1764.7|1780.24|1764.24|5
1641152020000|2022-01-02 19:33:40|1780.36|1764.36|1780.37|1764.37|1780.38|1764.38|1780.24|1764.24|7
1641152030000|2022-01-02 19:33:50|1780.25|1764.25|1779.92|1763.92|1780.37|1764.37|1779.92|1763.92|7
1641152040000|2022-01-02 19:34:00|1779.82|1763.82|1779.95|1763.95|1780.44|1764.44|1779.82|1763.82|10
1641152050000|2022-01-02 19:34:10|1780.24|1764.24|1780.64|1764.64|1780.64|1764.64|1780.24|1764.24|3
1641152060000|2022-01-02 19:34:20|1780.66|1764.66|1781.59|1765.59|1781.59|1765.59|1780.65|1764.65|6
1641152070000|2022-01-02 19:34:30|1781.91|1765.91|1782.11|1766.11|1782.11|1766.11|1781.91|1765.91|5
1641152080000|2022-01-02 19:34:40|1782.32|1766.32|1782.65|1766.65|1782.65|1766.65|1782.11|1766.11|7
1641152090000|2022-01-02 19:34:50|1782.63|1766.63|1782.63|1766.63|1782.63|1766.63|1782.63|1766.63|1
1641152100000|2022-01-02 19:35:00|1782.95|1766.95|1782.48|1766.48|1783.09|1767.09|1782.04|1766.04|13
1641152110000|2022-01-02 19:35:10|1782.41|1766.41|1783.85|1767.85|1783.85|1767.85|1782.41|1766.41|16
1641152120000|2022-01-02 19:35:20|1784.08|1768.08|1785.52|1769.52|1785.52|1769.52|1784.08|1768.08|9
1641152130000|2022-01-02 19:35:30|1785.58|1769.58|1786.05|1770.05|1786.07|1770.07|1785.58|1769.58|14
1641152140000|2022-01-02 19:35:40|1786.15|1770.15|1787.02|1771.02|1787.02|1771.02|1786.15|1770.15|12
1641152150000|2022-01-02 19:35:50|1786.98|1770.98|1786.4|1770.4|1786.98|1770.98|1786.4|1770.4|5
1641152160000|2022-01-02 19:36:00|1786.49|1770.49|1786.91|1770.91|1786.91|1770.91|1786.49|1770.49|9
1641152170000|2022-01-02 19:36:10|1786.95|1770.95|1787.27|1771.27|1787.27|1771.27|1786.95|1770.95|3
1641152180000|2022-01-02 19:36:20|1787.02|1771.02|1787.86|1771.86|1787.86|1771.86|1787.02|1771.02|8
1641152190000|2022-01-02 19:36:30|1787.93|1771.93|1788.38|1772.38|1788.38|1772.38|1787.86|1771.86|4
1641152200000|2022-01-02 19:36:40|1788.52|1772.52|1788.64|1772.64|1788.64|1772.64|1788.52|1772.52|2
1641152210000|2022-01-02 19:36:50|1788.48|1772.48|1788.47|1772.47|1788.48|1772.48|1788.2|1772.2|8
1641152220000|2022-01-02 19:37:00|1788.62|1772.62|1788.75|1772.75|1788.75|1772.75|1788.59|1772.59|5
1641152230000|2022-01-02 19:37:10|1789.14|1773.14|1789.46|1773.46|1789.46|1773.46|1789.14|1773.14|5
1641152240000|2022-01-02 19:37:20|1789.51|1773.51|1790|1774|1790|1774|1789.51|1773.51|5
1641152250000|2022-01-02 19:37:30|1790.17|1774.17|1790.54|1774.54|1790.54|1774.54|1790.16|1774.16|5
1641152260000|2022-01-02 19:37:40|1790.6|1774.6|1790.4|1774.4|1790.6|1774.6|1790.19|1774.19|10
1641152270000|2022-01-02 19:37:50|1790.37|1774.37|1790.85|1774.85|1790.85|1774.85|1790.37|1774.37|8
1641152280000|2022-01-02 19:38:00|1790.86|1774.86|1791.16|1775.16|1791.16|1775.16|1790.86|1774.86|3
1641152300000|2022-01-02 19:38:20|1791.31|1775.31|1792.28|1776.28|1792.28|1776.28|1791.31|1775.31|7
1641152310000|2022-01-02 19:38:30|1792.13|1776.13|1792.6|1776.6|1792.6|1776.6|1792.09|1776.09|12
1641152320000|2022-01-02 19:38:40|1792.72|1776.72|1794.28|1778.28|1794.28|1778.28|1792.72|1776.72|9
1641152330000|2022-01-02 19:38:50|1794.29|1778.29|1794.99|1778.99|1795.22|1779.22|1794.29|1778.29|16
1641152340000|2022-01-02 19:39:00|1795.17|1779.17|1795.15|1779.15|1795.17|1779.17|1795.07|1779.07|3
1641152350000|2022-01-02 19:39:10|1795.28|1779.28|1795.31|1779.31|1795.35|1779.35|1795.28|1779.28|4
1641152360000|2022-01-02 19:39:20|1795.28|1779.28|1795.04|1779.04|1795.28|1779.28|1794.66|1778.66|7
1641152370000|2022-01-02 19:39:30|1795.26|1779.26|1795.62|1779.62|1797.42|1781.42|1795.26|1779.26|14
1641152380000|2022-01-02 19:39:40|1795.25|1779.25|1795.23|1779.23|1795.27|1779.27|1795.23|1779.23|4
1641152390000|2022-01-02 19:39:50|1794.7|1778.7|1793.47|1777.47|1794.7|1778.7|1793.47|1777.47|12
1641152400000|2022-01-02 19:40:00|1793.2|1777.2|1792.51|1776.51|1793.23|1777.23|1792.51|1776.51|10
1641152410000|2022-01-02 19:40:10|1792.74|1776.74|1793.22|1777.22|1793.22|1777.22|1792.74|1776.74|10
1641152420000|2022-01-02 19:40:20|1793.24|1777.24|1793.24|1777.24|1793.24|1777.24|1793.24|1777.24|1
1641152430000|2022-01-02 19:40:30|1793.25|1777.25|1794.02|1778.02|1794.03|1778.03|1793.25|1777.25|8
1641152440000|2022-01-02 19:40:40|1794.22|1778.22|1795.08|1779.08|1795.21|1779.21|1793.7|1777.7|11
1641152450000|2022-01-02 19:40:50|1795|1779|1794.53|1778.53|1795|1779|1794.51|1778.51|9
1641152460000|2022-01-02 19:41:00|1794.51|1778.51|1794.17|1778.17|1794.51|1778.51|1793.77|1777.77|8
1641152470000|2022-01-02 19:41:10|1794.2|1778.2|1794.12|1778.12|1794.2|1778.2|1794.12|1778.12|2
1641152480000|2022-01-02 19:41:20|1794.19|1778.19|1794.19|1778.19|1794.19|1778.19|1794.19|1778.19|1
1641152490000|2022-01-02 19:41:30|1794.13|1778.13|1794.13|1778.13|1794.13|1778.13|1794.13|1778.13|1
1641152500000|2022-01-02 19:41:40|1794.18|1778.18|1793.5|1777.5|1794.18|1778.18|1793.5|1777.5|5
1641152510000|2022-01-02 19:41:50|1793.51|1777.51|1793.51|1777.51|1793.51|1777.51|1793.5|1777.5|3
1641152520000|2022-01-02 19:42:00|1793.66|1777.66|1793.18|1777.18|1793.66|1777.66|1793.18|1777.18|3
1641152530000|2022-01-02 19:42:10|1793.21|1777.21|1791.28|1775.28|1793.21|1777.21|1791.28|1775.28|12
1641152540000|2022-01-02 19:42:20|1791.15|1775.15|1790.8|1774.8|1791.15|1775.15|1790.8|1774.8|4
1641152550000|2022-01-02 19:42:30|1790.85|1774.85|1789.73|1773.73|1790.85|1774.85|1789.73|1773.73|6
1641152560000|2022-01-02 19:42:40|1790.07|1774.07|1790.38|1774.38|1790.38|1774.38|1789.87|1773.87|10
1641152570000|2022-01-02 19:42:50|1790.4|1774.4|1791.17|1775.17|1791.17|1775.17|1790.28|1774.28|6
1641152580000|2022-01-02 19:43:00|1790.97|1774.97|1790.44|1774.44|1790.97|1774.97|1790.4|1774.4|7
1641152590000|2022-01-02 19:43:10|1790.38|1774.38|1789.47|1773.47|1790.38|1774.38|1789.46|1773.46|10
1641152600000|2022-01-02 19:43:20|1789.42|1773.42|1789.34|1773.34|1789.42|1773.42|1789.31|1773.31|3
1641152610000|2022-01-02 19:43:30|1789.32|1773.32|1789.03|1773.03|1789.32|1773.32|1788.75|1772.75|6
1641152620000|2022-01-02 19:43:40|1788.99|1772.99|1789.06|1773.06|1789.06|1773.06|1788.87|1772.87|4
1641152630000|2022-01-02 19:43:50|1789.1|1773.1|1789.63|1773.63|1789.63|1773.63|1789.1|1773.1|7
1641152640000|2022-01-02 19:44:00|1789.55|1773.55|1788.5|1772.5|1789.88|1773.88|1788.5|1772.5|9
1641152650000|2022-01-02 19:44:10|1788.35|1772.35|1788.64|1772.64|1788.97|1772.97|1788.35|1772.35|7
1641152660000|2022-01-02 19:44:20|1788.63|1772.63|1788.89|1772.89|1788.89|1772.89|1788.63|1772.63|4
1641152670000|2022-01-02 19:44:30|1788.93|1772.93|1788.93|1772.93|1788.93|1772.93|1788.93|1772.93|1
1641152680000|2022-01-02 19:44:40|1788.89|1772.89|1789.54|1773.54|1789.54|1773.54|1788.89|1772.89|4
1641152690000|2022-01-02 19:44:50|1789.39|1773.39|1789.41|1773.41|1789.63|1773.63|1789.39|1773.39|6
1641152700000|2022-01-02 19:45:00|1789.52|1773.52|1789.56|1773.56|1789.56|1773.56|1789.52|1773.52|2
1641152710000|2022-01-02 19:45:10|1789.73|1773.73|1790.35|1774.35|1790.4|1774.4|1789.73|1773.73|9
1641152720000|2022-01-02 19:45:20|1790.5|1774.5|1790.5|1774.5|1790.5|1774.5|1790.5|1774.5|1
1641152730000|2022-01-02 19:45:30|1790.52|1774.52|1790.49|1774.49|1790.52|1774.52|1790.45|1774.45|4
1641152740000|2022-01-02 19:45:40|1790.57|1774.57|1790.82|1774.82|1790.82|1774.82|1790.57|1774.57|3
1641152760000|2022-01-02 19:46:00|1791.13|1775.13|1791.13|1775.13|1791.13|1775.13|1791.13|1775.13|1
1641152770000|2022-01-02 19:46:10|1791.35|1775.35|1791.36|1775.36|1791.36|1775.36|1791.35|1775.35|2
1641152780000|2022-01-02 19:46:20|1791.4|1775.4|1792.12|1776.12|1792.13|1776.13|1791.4|1775.4|8
1641152790000|2022-01-02 19:46:30|1792.08|1776.08|1793.19|1777.19|1793.19|1777.19|1792.08|1776.08|11
1641152800000|2022-01-02 19:46:40|1793.21|1777.21|1793.21|1777.21|1793.21|1777.21|1793.21|1777.21|1
1641152810000|2022-01-02 19:46:50|1793.13|1777.13|1792.02|1776.02|1793.4|1777.4|1792.02|1776.02|14
1641152820000|2022-01-02 19:47:00|1792.03|1776.03|1791.61|1775.61|1792.09|1776.09|1791.61|1775.61|5
1641152840000|2022-01-02 19:47:20|1791.88|1775.88|1792.6|1776.6|1792.6|1776.6|1791.88|1775.88|6
1641152850000|2022-01-02 19:47:30|1792.47|1776.47|1794.12|1778.12|1794.12|1778.12|1792.47|1776.47|15
1641152860000|2022-01-02 19:47:40|1794.23|1778.23|1793.76|1777.76|1794.3|1778.3|1793.76|1777.76|8
1641152870000|2022-01-02 19:47:50|1793.58|1777.58|1793.71|1777.71|1793.72|1777.72|1793.34|1777.34|7
1641152880000|2022-01-02 19:48:00|1793.96|1777.96|1793.85|1777.85|1794.12|1778.12|1793.78|1777.78|8
1641152890000|2022-01-02 19:48:10|1793.78|1777.78|1793.93|1777.93|1793.96|1777.96|1793.69|1777.69|13
1641152900000|2022-01-02 19:48:20|1793.69|1777.69|1792.87|1776.87|1793.69|1777.69|1792.87|1776.87|12
1641152910000|2022-01-02 19:48:30|1792.95|1776.95|1792.6|1776.6|1792.95|1776.95|1792.6|1776.6|3
1641152920000|2022-01-02 19:48:40|1792.53|1776.53|1791.99|1775.99|1792.71|1776.71|1791.91|1775.91|8
1641152930000|2022-01-02 19:48:50|1791.68|1775.68|1791.07|1775.07|1791.68|1775.68|1791.07|1775.07|5
1641152940000|2022-01-02 19:49:00|1791.08|1775.08|1790.9|1774.9|1791.08|1775.08|1790.83|1774.83|4
1641152950000|2022-01-02 19:49:10|1791.11|1775.11|1791.74|1775.74|1791.74|1775.74|1791.06|1775.06|6
1641152960000|2022-01-02 19:49:20|1791.67|1775.67|1792.24|1776.24|1792.24|1776.24|1791.67|1775.67|3
1641152970000|2022-01-02 19:49:30|1792.4|1776.4|1792.82|1776.82|1792.82|1776.82|1792.33|1776.33|8
1641152990000|2022-01-02 19:49:50|1792.72|1776.72|1792.95|1776.95|1792.95|1776.95|1792.53|1776.53|5
1641153000000|2022-01-02 19:50:00|1792.9|1776.9|1793.41|1777.41|1793.41|1777.41|1792.67|1776.67|7
1641153010000|2022-01-02 19:50:10|1793.49|1777.49|1792.87|1776.87|1793.49|1777.49|1792.87|1776.87|9
1641153020000|2022-01-02 19:50:20|1792.8|1776.8|1791.88|1775.88|1792.87|1776.87|1791.83|1775.83|11
1641153030000|2022-01-02 19:50:30|1791.72|1775.72|1791.53|1775.53|1791.72|1775.72|1791.52|1775.52|4
1641153040000|2022-01-02 19:50:40|1791.71|1775.71|1792.14|1776.14|1792.14|1776.14|1791.71|1775.71|6
1641153050000|2022-01-02 19:50:50|1792.32|1776.32|1792.36|1776.36|1792.43|1776.43|1792.29|1776.29|9
1641153060000|2022-01-02 19:51:00|1792.29|1776.29|1793.03|1777.03|1793.03|1777.03|1792.22|1776.22|15
1641153070000|2022-01-02 19:51:10|1793.15|1777.15|1794.02|1778.02|1794.02|1778.02|1793.15|1777.15|12
1641153080000|2022-01-02 19:51:20|1793.94|1777.94|1794.13|1778.13|1794.13|1778.13|1793.94|1777.94|3
1641153090000|2022-01-02 19:51:30|1794.04|1778.04|1794.18|1778.18|1794.18|1778.18|1794.04|1778.04|2
1641153100000|2022-01-02 19:51:40|1794.21|1778.21|1793.31|1777.31|1794.3|1778.3|1792.99|1776.99|13
1641153110000|2022-01-02 19:51:50|1792.61|1776.61|1792.33|1776.33|1792.73|1776.73|1792.28|1776.28|12
1641153120000|2022-01-02 19:52:00|1792.42|1776.42|1792.78|1776.78|1792.78|1776.78|1792.42|1776.42|11
1641153130000|2022-01-02 19:52:10|1792.81|1776.81|1794.32|1778.32|1794.32|1778.32|1792.81|1776.81|12
1641153140000|2022-01-02 19:52:20|1794.53|1778.53|1794.62|1778.62|1794.62|1778.62|1794.23|1778.23|8
1641153150000|2022-01-02 19:52:30|1794.78|1778.78|1794.93|1778.93|1794.93|1778.93|1794.78|1778.78|4
1641153160000|2022-01-02 19:52:40|1794.83|1778.83|1794.46|1778.46|1794.83|1778.83|1794.46|1778.46|10
1641153170000|2022-01-02 19:52:50|1794.14|1778.14|1794.1|1778.1|1794.14|1778.14|1794.1|1778.1|2
1641153180000|2022-01-02 19:53:00|1793.85|1777.85|1793.85|1777.85|1793.85|1777.85|1793.85|1777.85|1
1641153200000|2022-01-02 19:53:20|1793.75|1777.75|1793.52|1777.52|1793.75|1777.75|1793.52|1777.52|3
1641153210000|2022-01-02 19:53:30|1793.63|1777.63|1793.71|1777.71|1793.71|1777.71|1793.63|1777.63|2
1641153220000|2022-01-02 19:53:40|1793.69|1777.69|1794.67|1778.67|1794.67|1778.67|1793.69|1777.69|5
1641153230000|2022-01-02 19:53:50|1794.75|1778.75|1795.45|1779.45|1795.45|1779.45|1794.75|1778.75|6
1641153240000|2022-01-02 19:54:00|1795.66|1779.66|1796.26|1780.26|1796.4|1780.4|1795.66|1779.66|9
1641153250000|2022-01-02 19:54:10|1796.2|1780.2|1796.26|1780.26|1796.26|1780.26|1796.2|1780.2|2
1641153260000|2022-01-02 19:54:20|1796.4|1780.4|1797.12|1781.12|1797.13|1781.13|1796.4|1780.4|8
1641153270000|2022-01-02 19:54:30|1797.21|1781.21|1797.41|1781.41|1797.66|1781.66|1797.21|1781.21|11
1641153280000|2022-01-02 19:54:40|1797.52|1781.52|1796.11|1780.11|1797.52|1781.52|1796.11|1780.11|11
1641153290000|2022-01-02 19:54:50|1796.41|1780.41|1796.29|1780.29|1796.65|1780.65|1796.11|1780.11|9
1641153300000|2022-01-02 19:55:00|1796.26|1780.26|1796.16|1780.16|1796.26|1780.26|1796.16|1780.16|2
1641153310000|2022-01-02 19:55:10|1795.93|1779.93|1796.06|1780.06|1796.31|1780.31|1795.83|1779.83|14
1641153320000|2022-01-02 19:55:20|1796.05|1780.05|1796.46|1780.46|1796.46|1780.46|1796.05|1780.05|7
1641153330000|2022-01-02 19:55:30|1796.58|1780.58|1796.52|1780.52|1796.66|1780.66|1796.52|1780.52|4
1641153340000|2022-01-02 19:55:40|1796.43|1780.43|1795.13|1779.13|1796.43|1780.43|1795.13|1779.13|13
1641153350000|2022-01-02 19:55:50|1795.06|1779.06|1794.23|1778.23|1795.07|1779.07|1794.23|1778.23|6
1641153360000|2022-01-02 19:56:00|1794.13|1778.13|1795.26|1779.26|1795.26|1779.26|1794.11|1778.11|10
1641153370000|2022-01-02 19:56:10|1795.21|1779.21|1795.2|1779.2|1795.21|1779.21|1795.2|1779.2|2
1641153380000|2022-01-02 19:56:20|1794.98|1778.98|1794.9|1778.9|1794.98|1778.98|1794.67|1778.67|18
1641153390000|2022-01-02 19:56:30|1794.97|1778.97|1794.21|1778.21|1794.97|1778.97|1794.21|1778.21|8
1641153400000|2022-01-02 19:56:40|1794.11|1778.11|1794.08|1778.08|1794.39|1778.39|1794.08|1778.08|8
1641153410000|2022-01-02 19:56:50|1794.09|1778.09|1795.48|1779.48|1795.49|1779.49|1794.09|1778.09|7
1641153420000|2022-01-02 19:57:00|1795.49|1779.49|1796.66|1780.66|1796.74|1780.74|1795.49|1779.49|15
1641153430000|2022-01-02 19:57:10|1796.74|1780.74|1796.75|1780.75|1796.88|1780.88|1796.74|1780.74|5
1641153440000|2022-01-02 19:57:20|1796.76|1780.76|1797.31|1781.31|1797.31|1781.31|1796.76|1780.76|4
1641153450000|2022-01-02 19:57:30|1797.39|1781.39|1796.3|1780.3|1797.39|1781.39|1795.46|1779.46|14
1641153460000|2022-01-02 19:57:40|1796.23|1780.23|1797.28|1781.28|1797.28|1781.28|1796.23|1780.23|15
1641153470000|2022-01-02 19:57:50|1797.22|1781.22|1796.89|1780.89|1797.22|1781.22|1796.83|1780.83|4
1641153480000|2022-01-02 19:58:00|1796.75|1780.75|1795.9|1779.9|1796.75|1780.75|1795.9|1779.9|16
1641153490000|2022-01-02 19:58:10|1795.76|1779.76|1795.5|1779.5|1795.79|1779.79|1795.5|1779.5|8
1641153500000|2022-01-02 19:58:20|1795.63|1779.63|1796.07|1780.07|1796.07|1780.07|1795.63|1779.63|6
1641153510000|2022-01-02 19:58:30|1796.12|1780.12|1796.95|1780.95|1796.95|1780.95|1796.09|1780.09|10
1641153520000|2022-01-02 19:58:40|1797.06|1781.06|1797.38|1781.38|1797.39|1781.39|1796.92|1780.92|11
1641153530000|2022-01-02 19:58:50|1797.55|1781.55|1797.38|1781.38|1797.62|1781.62|1797.38|1781.38|15
1641153540000|2022-01-02 19:59:00|1797.18|1781.18|1797.04|1781.04|1797.18|1781.18|1797.04|1781.04|3
1641153550000|2022-01-02 19:59:10|1796.97|1780.97|1795.63|1779.63|1796.97|1780.97|1795.63|1779.63|11
1641153560000|2022-01-02 19:59:20|1795.75|1779.75|1795.67|1779.67|1795.9|1779.9|1795.53|1779.53|12
1641153570000|2022-01-02 19:59:30|1795.66|1779.66|1794.99|1778.99|1795.66|1779.66|1794.99|1778.99|8
1641153580000|2022-01-02 19:59:40|1794.92|1778.92|1794.92|1778.92|1794.92|1778.92|1794.92|1778.92|1
1641153590000|2022-01-02 19:59:50|1794.99|1778.99|1794.22|1778.22|1795.36|1779.36|1794.22|1778.22|15
1641153600000|2022-01-02 20:00:00|1793.68|1777.68|1794.36|1778.36|1794.66|1778.66|1793.68|1777.68|12
1641153610000|2022-01-02 20:00:10|1794.57|1778.57|1795.73|1779.73|1795.73|1779.73|1794.43|1778.43|11
1641153620000|2022-01-02 20:00:20|1795.66|1779.66|1795.4|1779.4|1795.73|1779.73|1795.4|1779.4|10
1641153630000|2022-01-02 20:00:30|1795.42|1779.42|1795.5|1779.5|1795.79|1779.79|1795.42|1779.42|10
1641153640000|2022-01-02 20:00:40|1795.72|1779.72|1795.92|1779.92|1795.92|1779.92|1795.5|1779.5|8
1641153650000|2022-01-02 20:00:50|1795.95|1779.95|1796.64|1780.64|1796.64|1780.64|1795.75|1779.75|10
1641153660000|2022-01-02 20:01:00|1797.02|1781.02|1797.16|1781.16|1797.24|1781.24|1797.02|1781.02|4
1641153670000|2022-01-02 20:01:10|1797.07|1781.07|1797.17|1781.17|1797.17|1781.17|1796.94|1780.94|4
1641153680000|2022-01-02 20:01:20|1797.18|1781.18|1797.16|1781.16|1797.18|1781.18|1797.15|1781.15|8
1641153690000|2022-01-02 20:01:30|1797.11|1781.11|1797.18|1781.18|1797.18|1781.18|1797.11|1781.11|3
1641153700000|2022-01-02 20:01:40|1797.16|1781.16|1797.88|1781.88|1797.88|1781.88|1797.16|1781.16|9
1641153710000|2022-01-02 20:01:50|1797.83|1781.83|1797.41|1781.41|1798.07|1782.07|1797.41|1781.41|12
1641153720000|2022-01-02 20:02:00|1797.1|1781.1|1796.03|1780.03|1797.1|1781.1|1795.69|1779.69|20
1641153730000|2022-01-02 20:02:10|1796.01|1780.01|1795.54|1779.54|1796.03|1780.03|1795.48|1779.48|10
1641153740000|2022-01-02 20:02:20|1795.61|1779.61|1794.81|1778.81|1795.75|1779.75|1794.59|1778.59|21
1641153750000|2022-01-02 20:02:30|1794.59|1778.59|1794.51|1778.51|1794.89|1778.89|1794.42|1778.42|10
1641153760000|2022-01-02 20:02:40|1794.42|1778.42|1795.62|1779.62|1795.62|1779.62|1794.36|1778.36|7
1641153770000|2022-01-02 20:02:50|1795.6|1779.6|1796.12|1780.12|1796.53|1780.53|1795.6|1779.6|15
1641153780000|2022-01-02 20:03:00|1795.93|1779.93|1796.46|1780.46|1796.62|1780.62|1795.93|1779.93|13
1641153790000|2022-01-02 20:03:10|1796.52|1780.52|1796.37|1780.37|1796.59|1780.59|1796.08|1780.08|19
1641153800000|2022-01-02 20:03:20|1796.38|1780.38|1796.09|1780.09|1796.9|1780.9|1796.09|1780.09|17
1641153810000|2022-01-02 20:03:30|1796.07|1780.07|1796.71|1780.71|1796.78|1780.78|1796.07|1780.07|10
1641153820000|2022-01-02 20:03:40|1796.87|1780.87|1798.67|1782.67|1798.67|1782.67|1796.87|1780.87|17
1641153830000|2022-01-02 20:03:50|1798.57|1782.57|1798.45|1782.45|1798.66|1782.66|1798.45|1782.45|5
1641153840000|2022-01-02 20:04:00|1798.44|1782.44|1798.46|1782.46|1798.48|1782.48|1798.44|1782.44|3
1641153850000|2022-01-02 20:04:10|1798.47|1782.47|1798.53|1782.53|1798.7|1782.7|1798.44|1782.44|6
1641153860000|2022-01-02 20:04:20|1798.58|1782.58|1799.28|1783.28|1799.3|1783.3|1798.58|1782.58|11
1641153870000|2022-01-02 20:04:30|1799.3|1783.3|1799.49|1783.49|1799.49|1783.49|1799.3|1783.3|2
1641153880000|2022-01-02 20:04:40|1799.5|1783.5|1799.8|1783.8|1799.8|1783.8|1799.49|1783.49|6
1641153890000|2022-01-02 20:04:50|1799.68|1783.68|1799.53|1783.53|1799.8|1783.8|1799.53|1783.53|6
1641153900000|2022-01-02 20:05:00|1799.68|1783.68|1800.15|1784.15|1800.15|1784.15|1799.53|1783.53|10
1641153910000|2022-01-02 20:05:10|1800.22|1784.22|1800.63|1784.63|1800.68|1784.68|1800.22|1784.22|7
1641153920000|2022-01-02 20:05:20|1800.67|1784.67|1800.17|1784.17|1800.76|1784.76|1799.77|1783.77|13
1641153930000|2022-01-02 20:05:30|1800.25|1784.25|1800.24|1784.24|1800.3|1784.3|1800.17|1784.17|9
1641153940000|2022-01-02 20:05:40|1800.19|1784.19|1801.33|1785.33|1801.4|1785.4|1800.19|1784.19|17
1641153950000|2022-01-02 20:05:50|1801.34|1785.34|1802.66|1786.66|1802.66|1786.66|1801.33|1785.33|12
1641153960000|2022-01-02 20:06:00|1802.75|1786.75|1802.78|1786.78|1802.78|1786.78|1802.75|1786.75|2
1641153970000|2022-01-02 20:06:10|1803.05|1787.05|1803.47|1787.47|1803.47|1787.47|1802.78|1786.78|6
1641153980000|2022-01-02 20:06:20|1803.61|1787.61|1805.22|1789.22|1805.51|1789.51|1803.61|1787.61|9
1641153990000|2022-01-02 20:06:30|1805.36|1789.36|1807.25|1791.25|1807.25|1791.25|1805.34|1789.34|10
1641154000000|2022-01-02 20:06:40|1806.44|1790.44|1807.62|1791.62|1807.79|1791.79|1806.44|1790.44|14
1641154010000|2022-01-02 20:06:50|1807.79|1791.79|1809.48|1793.48|1809.51|1793.51|1807.78|1791.78|14
1641154020000|2022-01-02 20:07:00|1809.44|1793.44|1812.55|1796.55|1812.55|1796.55|1809.44|1793.44|14
1641154030000|2022-01-02 20:07:10|1812.8|1796.8|1811.43|1795.43|1814.75|1798.75|1811.39|1795.39|29
1641154040000|2022-01-02 20:07:20|1811.37|1795.37|1810.15|1794.15|1811.37|1795.37|1810.07|1794.07|14
1641154050000|2022-01-02 20:07:30|1809.95|1793.95|1807.42|1791.42|1809.95|1793.95|1807.29|1791.29|20
1641154060000|2022-01-02 20:07:40|1807.72|1791.72|1803.7|1787.7|1807.93|1791.93|1803.7|1787.7|16
1641154070000|2022-01-02 20:07:50|1803.66|1787.66|1800.7|1784.7|1803.66|1787.66|1800.4|1784.4|21
1641154080000|2022-01-02 20:08:00|1800.63|1784.63|1800.25|1784.25|1800.63|1784.63|1800.18|1784.18|10
1641154090000|2022-01-02 20:08:10|1800.41|1784.41|1800.17|1784.17|1800.41|1784.41|1800.17|1784.17|5
1641154100000|2022-01-02 20:08:20|1800.24|1784.24|1801.35|1785.35|1801.35|1785.35|1800.17|1784.17|9
1641154110000|2022-01-02 20:08:30|1802.86|1786.86|1804.57|1788.57|1804.57|1788.57|1802.86|1786.86|13
1641154120000|2022-01-02 20:08:40|1804.6|1788.6|1807.09|1791.09|1807.09|1791.09|1804.57|1788.57|19
1641154130000|2022-01-02 20:08:50|1807.1|1791.1|1807.42|1791.42|1807.42|1791.42|1807.1|1791.1|4
1641154140000|2022-01-02 20:09:00|1807.35|1791.35|1806.31|1790.31|1807.35|1791.35|1806.31|1790.31|10
1641154150000|2022-01-02 20:09:10|1806.33|1790.33|1804.44|1788.44|1806.33|1790.33|1804.39|1788.39|18
1641154160000|2022-01-02 20:09:20|1804.31|1788.31|1803.17|1787.17|1804.32|1788.32|1803.17|1787.17|10
1641154170000|2022-01-02 20:09:30|1803.26|1787.26|1801.19|1785.19|1803.33|1787.33|1801.04|1785.04|15
1641154180000|2022-01-02 20:09:40|1801.24|1785.24|1802.99|1786.99|1802.99|1786.99|1800.7|1784.7|10
1641154190000|2022-01-02 20:09:50|1802.65|1786.65|1803.16|1787.16|1803.16|1787.16|1802.65|1786.65|3
1641154200000|2022-01-02 20:10:00|1803.19|1787.19|1803.16|1787.16|1803.2|1787.2|1803.16|1787.16|3
1641154210000|2022-01-02 20:10:10|1803.23|1787.23|1804.51|1788.51|1804.51|1788.51|1803.21|1787.21|10
1641154220000|2022-01-02 20:10:20|1804.75|1788.75|1804.05|1788.05|1804.75|1788.75|1803.89|1787.89|10
1641154230000|2022-01-02 20:10:30|1803.89|1787.89|1803.37|1787.37|1803.89|1787.89|1803.25|1787.25|6
1641154240000|2022-01-02 20:10:40|1803.34|1787.34|1803.34|1787.34|1803.34|1787.34|1803.23|1787.23|3
1641154250000|2022-01-02 20:10:50|1803.37|1787.37|1803.6|1787.6|1803.69|1787.69|1803.23|1787.23|10
1641154260000|2022-01-02 20:11:00|1803.51|1787.51|1802.12|1786.12|1803.51|1787.51|1802.08|1786.08|10
1641154270000|2022-01-02 20:11:10|1801.96|1785.96|1801.96|1785.96|1801.96|1785.96|1801.96|1785.96|1
1641154280000|2022-01-02 20:11:20|1801.9|1785.9|1803.37|1787.37|1803.37|1787.37|1801.89|1785.89|12
1641154290000|2022-01-02 20:11:30|1803.9|1787.9|1804.95|1788.95|1805.13|1789.13|1803.9|1787.9|10
1641154300000|2022-01-02 20:11:40|1805.2|1789.2|1805.17|1789.17|1805.24|1789.24|1805.17|1789.17|3
1641154310000|2022-01-02 20:11:50|1805.31|1789.31|1806.55|1790.55|1806.72|1790.72|1805.21|1789.21|14
1641154320000|2022-01-02 20:12:00|1806.56|1790.56|1808.4|1792.4|1808.4|1792.4|1806.56|1790.56|13
1641154330000|2022-01-02 20:12:10|1808.36|1792.36|1808.24|1792.24|1808.51|1792.51|1808.24|1792.24|7
1641154340000|2022-01-02 20:12:20|1808.14|1792.14|1808.14|1792.14|1808.14|1792.14|1808.14|1792.14|1
1641154350000|2022-01-02 20:12:30|1808.2|1792.2|1808.2|1792.2|1808.2|1792.2|1808.2|1792.2|1
1641154360000|2022-01-02 20:12:40|1808.14|1792.14|1808.14|1792.14|1808.14|1792.14|1807.98|1791.98|3
1641154370000|2022-01-02 20:12:50|1807.98|1791.98|1806.73|1790.73|1807.98|1791.98|1806.73|1790.73|10
1641154380000|2022-01-02 20:13:00|1806.46|1790.46|1806.46|1790.46|1806.46|1790.46|1806.46|1790.46|1
1641154390000|2022-01-02 20:13:10|1806.49|1790.49|1805.25|1789.25|1806.49|1790.49|1805.25|1789.25|8
1641154400000|2022-01-02 20:13:20|1805.13|1789.13|1805.09|1789.09|1805.13|1789.13|1805.09|1789.09|2
1641154410000|2022-01-02 20:13:30|1804.86|1788.86|1804.33|1788.33|1804.86|1788.86|1804.33|1788.33|10
1641154420000|2022-01-02 20:13:40|1803.95|1787.95|1803.66|1787.66|1804.06|1788.06|1803.51|1787.51|12
1641154430000|2022-01-02 20:13:50|1803.51|1787.51|1803.74|1787.74|1803.74|1787.74|1803.35|1787.35|12
1641154440000|2022-01-02 20:14:00|1803.87|1787.87|1804.37|1788.37|1804.37|1788.37|1803.87|1787.87|4
1641154450000|2022-01-02 20:14:10|1804.34|1788.34|1804.23|1788.23|1804.72|1788.72|1804.23|1788.23|7
1641154460000|2022-01-02 20:14:20|1804.15|1788.15|1803.62|1787.62|1804.15|1788.15|1803.62|1787.62|6
1641154470000|2022-01-02 20:14:30|1803.75|1787.75|1804.4|1788.4|1804.4|1788.4|1803.55|1787.55|13
1641154480000|2022-01-02 20:14:40|1804.47|1788.47|1804.58|1788.58|1804.58|1788.58|1804.46|1788.46|5
1641154490000|2022-01-02 20:14:50|1804.82|1788.82|1805.5|1789.5|1805.5|1789.5|1804.82|1788.82|5
1641154500000|2022-01-02 20:15:00|1805.74|1789.74|1806.81|1790.81|1806.81|1790.81|1805.74|1789.74|7
1641154510000|2022-01-02 20:15:10|1807.2|1791.2|1807.49|1791.49|1807.64|1791.64|1807.2|1791.2|8
1641154520000|2022-01-02 20:15:20|1807.67|1791.67|1807.28|1791.28|1807.81|1791.81|1807.28|1791.28|10
1641154530000|2022-01-02 20:15:30|1807.33|1791.33|1806.99|1790.99|1807.33|1791.33|1806.99|1790.99|3
1641154540000|2022-01-02 20:15:40|1807.15|1791.15|1807.41|1791.41|1807.41|1791.41|1807.15|1791.15|9
1641154550000|2022-01-02 20:15:50|1807.52|1791.52|1807.52|1791.52|1807.52|1791.52|1807.42|1791.42|3
1641154560000|2022-01-02 20:16:00|1807.64|1791.64|1807.36|1791.36|1807.75|1791.75|1807.36|1791.36|5
1641154570000|2022-01-02 20:16:10|1807.43|1791.43|1807.86|1791.86|1807.97|1791.97|1807.43|1791.43|9
1641154580000|2022-01-02 20:16:20|1807.97|1791.97|1807.98|1791.98|1808.3|1792.3|1807.69|1791.69|13
1641154590000|2022-01-02 20:16:30|1808.05|1792.05|1808.54|1792.54|1808.56|1792.56|1808.05|1792.05|10
1641154600000|2022-01-02 20:16:40|1808.46|1792.46|1807.61|1791.61|1808.46|1792.46|1807.41|1791.41|14
1641154610000|2022-01-02 20:16:50|1807.96|1791.96|1807.99|1791.99|1808.28|1792.28|1807.96|1791.96|8
1641154620000|2022-01-02 20:17:00|1807.93|1791.93|1808.27|1792.27|1808.27|1792.27|1807.93|1791.93|5
1641154630000|2022-01-02 20:17:10|1808.24|1792.24|1808.13|1792.13|1808.42|1792.42|1808.13|1792.13|5
1641154640000|2022-01-02 20:17:20|1808.05|1792.05|1807.92|1791.92|1808.07|1792.07|1807.87|1791.87|4
1641154650000|2022-01-02 20:17:30|1807.95|1791.95|1808.25|1792.25|1808.56|1792.56|1807.95|1791.95|8
1641154660000|2022-01-02 20:17:40|1808.06|1792.06|1808.67|1792.67|1808.73|1792.73|1808.06|1792.06|10
1641154670000|2022-01-02 20:17:50|1808.74|1792.74|1808.74|1792.74|1808.74|1792.74|1808.74|1792.74|1
1641154680000|2022-01-02 20:18:00|1808.76|1792.76|1810.86|1794.86|1810.86|1794.86|1808.76|1792.76|17
1641154690000|2022-01-02 20:18:10|1811.24|1795.24|1811.21|1795.21|1811.3|1795.3|1811.16|1795.16|5
1641154700000|2022-01-02 20:18:20|1811.15|1795.15|1811.58|1795.58|1811.58|1795.58|1811.15|1795.15|5
1641154710000|2022-01-02 20:18:30|1811.85|1795.85|1812.43|1796.43|1812.43|1796.43|1811.8|1795.8|8
1641154720000|2022-01-02 20:18:40|1812.46|1796.46|1812.57|1796.57|1812.58|1796.58|1812.26|1796.26|9
1641154730000|2022-01-02 20:18:50|1812.5|1796.5|1813.45|1797.45|1813.56|1797.56|1812.5|1796.5|9
1641154740000|2022-01-02 20:19:00|1813.52|1797.52|1813.96|1797.96|1814.09|1798.09|1813.52|1797.52|10
1641154750000|2022-01-02 20:19:10|1814.12|1798.12|1814.1|1798.1|1814.21|1798.21|1814.08|1798.08|6
1641154760000|2022-01-02 20:19:20|1814.07|1798.07|1814.27|1798.27|1814.4|1798.4|1813.92|1797.92|9
1641154770000|2022-01-02 20:19:30|1814.51|1798.51|1815.32|1799.32|1815.32|1799.32|1814.46|1798.46|6
1641154780000|2022-01-02 20:19:40|1815.6|1799.6|1815.46|1799.46|1815.97|1799.97|1815.03|1799.03|21
1641154790000|2022-01-02 20:19:50|1815.27|1799.27|1815.76|1799.76|1815.9|1799.9|1815.27|1799.27|10
1641154800000|2022-01-02 20:20:00|1815.68|1799.68|1816.07|1800.07|1816.17|1800.17|1815.61|1799.61|8
1641154810000|2022-01-02 20:20:10|1816.1|1800.1|1816.1|1800.1|1816.1|1800.1|1816.1|1800.1|1
1641154820000|2022-01-02 20:20:20|1816.3|1800.3|1816.51|1800.51|1816.52|1800.52|1816.3|1800.3|3
1641154830000|2022-01-02 20:20:30|1816.55|1800.55|1815.23|1799.23|1816.7|1800.7|1815.23|1799.23|15
1641154840000|2022-01-02 20:20:40|1815.26|1799.26|1816.53|1800.53|1816.69|1800.69|1815.23|1799.23|14
1641154850000|2022-01-02 20:20:50|1816.79|1800.79|1816.38|1800.38|1816.79|1800.79|1816.11|1800.11|9
1641154860000|2022-01-02 20:21:00|1816.73|1800.73|1816.72|1800.72|1816.84|1800.84|1816.56|1800.56|8
1641154870000|2022-01-02 20:21:10|1816.84|1800.84|1816.87|1800.87|1816.87|1800.87|1816.72|1800.72|5
1641154880000|2022-01-02 20:21:20|1816.89|1800.89|1816.38|1800.38|1816.89|1800.89|1816.38|1800.38|3
1641154890000|2022-01-02 20:21:30|1816.58|1800.58|1817.06|1801.06|1817.35|1801.35|1816.58|1800.58|8
1641154900000|2022-01-02 20:21:40|1817.05|1801.05|1817.14|1801.14|1817.14|1801.14|1816.98|1800.98|4
1641154910000|2022-01-02 20:21:50|1817.05|1801.05|1816.98|1800.98|1817.05|1801.05|1816.93|1800.93|5
1641154920000|2022-01-02 20:22:00|1816.73|1800.73|1814.38|1798.38|1816.73|1800.73|1814.33|1798.33|15
1641154930000|2022-01-02 20:22:10|1814.35|1798.35|1813.63|1797.63|1814.35|1798.35|1813.63|1797.63|7
1641154940000|2022-01-02 20:22:20|1813.59|1797.59|1813.34|1797.34|1813.63|1797.63|1813.34|1797.34|3
1641154950000|2022-01-02 20:22:30|1813.41|1797.41|1813.7|1797.7|1813.7|1797.7|1813.36|1797.36|7
1641154960000|2022-01-02 20:22:40|1813.58|1797.58|1813.63|1797.63|1813.87|1797.87|1813.37|1797.37|8
1641154970000|2022-01-02 20:22:50|1813.58|1797.58|1813.77|1797.77|1813.77|1797.77|1813.58|1797.58|3
1641154980000|2022-01-02 20:23:00|1813.68|1797.68|1813.68|1797.68|1813.68|1797.68|1813.68|1797.68|1
1641154990000|2022-01-02 20:23:10|1813.6|1797.6|1813.67|1797.67|1813.67|1797.67|1813.6|1797.6|2
1641155000000|2022-01-02 20:23:20|1813.7|1797.7|1814.02|1798.02|1814.05|1798.05|1813.7|1797.7|6
1641155010000|2022-01-02 20:23:30|1813.9|1797.9|1813.82|1797.82|1813.9|1797.9|1813.82|1797.82|3
1641155020000|2022-01-02 20:23:40|1813.83|1797.83|1813.83|1797.83|1813.83|1797.83|1813.83|1797.83|1
1641155030000|2022-01-02 20:23:50|1813.64|1797.64|1812.3|1796.3|1813.64|1797.64|1812.3|1796.3|10
1641155040000|2022-01-02 20:24:00|1812.36|1796.36|1812.2|1796.2|1812.36|1796.36|1811.96|1795.96|7
1641155050000|2022-01-02 20:24:10|1812.14|1796.14|1812.17|1796.17|1812.2|1796.2|1812.14|1796.14|3
1641155060000|2022-01-02 20:24:20|1811.93|1795.93|1811.86|1795.86|1811.96|1795.96|1811.86|1795.86|3
1641155070000|2022-01-02 20:24:30|1811.74|1795.74|1811.96|1795.96|1811.96|1795.96|1811.57|1795.57|6
1641155080000|2022-01-02 20:24:40|1811.75|1795.75|1811.65|1795.65|1811.8|1795.8|1811.53|1795.53|10
1641155090000|2022-01-02 20:24:50|1811.84|1795.84|1812.35|1796.35|1812.47|1796.47|1811.84|1795.84|9
1641155100000|2022-01-02 20:25:00|1812.13|1796.13|1812.22|1796.22|1812.35|1796.35|1811.96|1795.96|12
1641155110000|2022-01-02 20:25:10|1812.52|1796.52|1814.2|1798.2|1814.2|1798.2|1812.52|1796.52|10
1641155120000|2022-01-02 20:25:20|1814.35|1798.35|1814.61|1798.61|1814.61|1798.61|1814.35|1798.35|3
1641155130000|2022-01-02 20:25:30|1814.6|1798.6|1814.39|1798.39|1814.6|1798.6|1814.26|1798.26|7
1641155140000|2022-01-02 20:25:40|1814.35|1798.35|1813.93|1797.93|1814.35|1798.35|1813.93|1797.93|3
1641155150000|2022-01-02 20:25:50|1813.71|1797.71|1813.71|1797.71|1813.71|1797.71|1813.71|1797.71|1
1641155160000|2022-01-02 20:26:00|1813.77|1797.77|1813.79|1797.79|1813.87|1797.87|1813.77|1797.77|3
1641155170000|2022-01-02 20:26:10|1813.7|1797.7|1813.7|1797.7|1813.87|1797.87|1813.7|1797.7|5
1641155180000|2022-01-02 20:26:20|1813.79|1797.79|1813.79|1797.79|1813.79|1797.79|1813.79|1797.79|1
1641155190000|2022-01-02 20:26:30|1814.04|1798.04|1814.44|1798.44|1814.44|1798.44|1814.04|1798.04|3
1641155200000|2022-01-02 20:26:40|1814.67|1798.67|1814.92|1798.92|1814.92|1798.92|1814.67|1798.67|4
1641155210000|2022-01-02 20:26:50|1815.05|1799.05|1814.05|1798.05|1815.13|1799.13|1814.05|1798.05|7
1641155220000|2022-01-02 20:27:00|1814.07|1798.07|1814.38|1798.38|1814.43|1798.43|1813.95|1797.95|9
1641155230000|2022-01-02 20:27:10|1814.37|1798.37|1815.34|1799.34|1815.34|1799.34|1814.37|1798.37|7
1641155240000|2022-01-02 20:27:20|1815.48|1799.48|1814.79|1798.79|1815.48|1799.48|1814.79|1798.79|5
1641155250000|2022-01-02 20:27:30|1814.6|1798.6|1814.82|1798.82|1814.82|1798.82|1814.6|1798.6|3
1641155260000|2022-01-02 20:27:40|1814.79|1798.79|1814.79|1798.79|1814.79|1798.79|1814.79|1798.79|1
1641155270000|2022-01-02 20:27:50|1814.87|1798.87|1814.87|1798.87|1814.87|1798.87|1814.87|1798.87|1
1641155280000|2022-01-02 20:28:00|1814.79|1798.79|1814.9|1798.9|1814.9|1798.9|1814.79|1798.79|2
1641155290000|2022-01-02 20:28:10|1815.27|1799.27|1815.07|1799.07|1815.27|1799.27|1815.07|1799.07|2
1641155300000|2022-01-02 20:28:20|1815.13|1799.13|1815.2|1799.2|1815.2|1799.2|1815.13|1799.13|2
1641155310000|2022-01-02 20:28:30|1815.33|1799.33|1815.33|1799.33|1815.33|1799.33|1815.33|1799.33|1
1641155320000|2022-01-02 20:28:40|1815.2|1799.2|1814.82|1798.82|1815.4|1799.4|1814.82|1798.82|9
1641155330000|2022-01-02 20:28:50|1814.98|1798.98|1815.59|1799.59|1815.59|1799.59|1814.98|1798.98|3
1641155340000|2022-01-02 20:29:00|1816.04|1800.04|1816.25|1800.25|1816.37|1800.37|1816.04|1800.04|6
1641155350000|2022-01-02 20:29:10|1816.34|1800.34|1816.58|1800.58|1816.58|1800.58|1816.34|1800.34|5
1641155360000|2022-01-02 20:29:20|1816.47|1800.47|1816.12|1800.12|1816.47|1800.47|1816.06|1800.06|5
1641155370000|2022-01-02 20:29:30|1816.35|1800.35|1816.96|1800.96|1816.96|1800.96|1816.35|1800.35|4
1641155380000|2022-01-02 20:29:40|1817.2|1801.2|1817.39|1801.39|1817.49|1801.49|1816.94|1800.94|8
1641155390000|2022-01-02 20:29:50|1817.49|1801.49|1817.63|1801.63|1817.63|1801.63|1817.48|1801.48|6
1641155400000|2022-01-02 20:30:00|1817.62|1801.62|1818.13|1802.13|1818.17|1802.17|1817.62|1801.62|5
1641155410000|2022-01-02 20:30:10|1818.12|1802.12|1818.69|1802.69|1819.17|1803.17|1818.12|1802.12|13
1641155420000|2022-01-02 20:30:20|1818.68|1802.68|1818.85|1802.85|1818.85|1802.85|1818.61|1802.61|7
1641155430000|2022-01-02 20:30:30|1818.86|1802.86|1819.17|1803.17|1819.17|1803.17|1818.86|1802.86|5
1641155440000|2022-01-02 20:30:40|1819.5|1803.5|1819.56|1803.56|1819.56|1803.56|1818.79|1802.79|9
1641155450000|2022-01-02 20:30:50|1819.54|1803.54|1819.67|1803.67|1819.67|1803.67|1819.54|1803.54|4
1641155470000|2022-01-02 20:31:10|1819.49|1803.49|1819.19|1803.19|1819.49|1803.49|1819.12|1803.12|7
1641155480000|2022-01-02 20:31:20|1819.17|1803.17|1818.42|1802.42|1819.17|1803.17|1818.42|1802.42|4
1641155490000|2022-01-02 20:31:30|1818.1|1802.1|1817.22|1801.22|1818.1|1802.1|1817.22|1801.22|5
1641155500000|2022-01-02 20:31:40|1817.1|1801.1|1813.99|1797.99|1817.1|1801.1|1813.99|1797.99|14
1641155510000|2022-01-02 20:31:50|1813.85|1797.85|1812.09|1796.09|1813.9|1797.9|1812.09|1796.09|16
1641155520000|2022-01-02 20:32:00|1812.02|1796.02|1813.91|1797.91|1813.91|1797.91|1811.96|1795.96|15
1641155530000|2022-01-02 20:32:10|1813.76|1797.76|1812.32|1796.32|1813.76|1797.76|1812.32|1796.32|11
1641155540000|2022-01-02 20:32:20|1812.02|1796.02|1812.31|1796.31|1812.31|1796.31|1812.02|1796.02|5
1641155550000|2022-01-02 20:32:30|1812.23|1796.23|1812.06|1796.06|1812.23|1796.23|1812.06|1796.06|3
1641155560000|2022-01-02 20:32:40|1811.91|1795.91|1811.31|1795.31|1811.91|1795.91|1811.31|1795.31|5
1641155570000|2022-01-02 20:32:50|1811.22|1795.22|1811.08|1795.08|1811.22|1795.22|1811.08|1795.08|4
1641155580000|2022-01-02 20:33:00|1811.04|1795.04|1811.39|1795.39|1811.39|1795.39|1811.01|1795.01|8
1641155590000|2022-01-02 20:33:10|1811.3|1795.3|1811.7|1795.7|1811.7|1795.7|1811.3|1795.3|9
1641155600000|2022-01-02 20:33:20|1811.85|1795.85|1811.88|1795.88|1811.9|1795.9|1811.7|1795.7|9
1641155610000|2022-01-02 20:33:30|1811.81|1795.81|1812.58|1796.58|1812.58|1796.58|1811.81|1795.81|9
1641155620000|2022-01-02 20:33:40|1812.55|1796.55|1812.55|1796.55|1812.55|1796.55|1812.55|1796.55|1
1641155630000|2022-01-02 20:33:50|1812.47|1796.47|1811.98|1795.98|1812.47|1796.47|1811.98|1795.98|7
1641155640000|2022-01-02 20:34:00|1811.93|1795.93|1811.81|1795.81|1811.99|1795.99|1811.8|1795.8|6
1641155650000|2022-01-02 20:34:10|1811.62|1795.62|1810.96|1794.96|1811.62|1795.62|1810.96|1794.96|5
1641155660000|2022-01-02 20:34:20|1810.88|1794.88|1810.6|1794.6|1810.88|1794.88|1810.6|1794.6|3
1641155670000|2022-01-02 20:34:30|1810.51|1794.51|1810.11|1794.11|1810.51|1794.51|1809.99|1793.99|5
1641155680000|2022-01-02 20:34:40|1809.87|1793.87|1809.3|1793.3|1809.87|1793.87|1809.3|1793.3|6
1641155690000|2022-01-02 20:34:50|1809.43|1793.43|1809.78|1793.78|1809.78|1793.78|1809.43|1793.43|3
1641155700000|2022-01-02 20:35:00|1810.08|1794.08|1810.24|1794.24|1810.29|1794.29|1810.08|1794.08|4
1641155710000|2022-01-02 20:35:10|1810.22|1794.22|1810.43|1794.43|1810.43|1794.43|1810.17|1794.17|4
1641155720000|2022-01-02 20:35:20|1810.66|1794.66|1810.12|1794.12|1810.66|1794.66|1810.12|1794.12|4
1641155730000|2022-01-02 20:35:30|1810.14|1794.14|1809.84|1793.84|1810.14|1794.14|1809.84|1793.84|3
1641155740000|2022-01-02 20:35:40|1809.8|1793.8|1809.42|1793.42|1809.86|1793.86|1809.42|1793.42|14
1641155750000|2022-01-02 20:35:50|1809.59|1793.59|1809.59|1793.59|1809.59|1793.59|1809.59|1793.59|1
1641155760000|2022-01-02 20:36:00|1809.42|1793.42|1809.65|1793.65|1809.65|1793.65|1809.34|1793.34|9
1641155770000|2022-01-02 20:36:10|1809.55|1793.55|1809.55|1793.55|1809.55|1793.55|1809.55|1793.55|1
1641155780000|2022-01-02 20:36:20|1809.59|1793.59|1809.05|1793.05|1809.59|1793.59|1809.02|1793.02|7
1641155790000|2022-01-02 20:36:30|1808.92|1792.92|1808.92|1792.92|1808.95|1792.95|1808.59|1792.59|6
1641155800000|2022-01-02 20:36:40|1808.77|1792.77|1808.77|1792.77|1808.77|1792.77|1808.77|1792.77|1
1641155810000|2022-01-02 20:36:50|1808.73|1792.73|1808.73|1792.73|1808.73|1792.73|1808.73|1792.73|1
1641155820000|2022-01-02 20:37:00|1808.64|1792.64|1808.64|1792.64|1808.64|1792.64|1808.64|1792.64|1
1641155830000|2022-01-02 20:37:10|1808.7|1792.7|1808.23|1792.23|1808.7|1792.7|1808.23|1792.23|6
1641155840000|2022-01-02 20:37:20|1808.13|1792.13|1807.46|1791.46|1808.13|1792.13|1807.46|1791.46|5
1641155850000|2022-01-02 20:37:30|1807.25|1791.25|1806.99|1790.99|1807.25|1791.25|1806.99|1790.99|4
1641155860000|2022-01-02 20:37:40|1806.92|1790.92|1806.86|1790.86|1806.92|1790.92|1806.86|1790.86|2
1641155870000|2022-01-02 20:37:50|1806.92|1790.92|1806.9|1790.9|1806.92|1790.92|1806.9|1790.9|2
1641155880000|2022-01-02 20:38:00|1806.88|1790.88|1807.56|1791.56|1807.56|1791.56|1806.88|1790.88|8
1641155890000|2022-01-02 20:38:10|1807.62|1791.62|1808.53|1792.53|1808.53|1792.53|1807.62|1791.62|7
1641155900000|2022-01-02 20:38:20|1808.5|1792.5|1809.4|1793.4|1809.4|1793.4|1808.5|1792.5|5
1641155910000|2022-01-02 20:38:30|1809.36|1793.36|1810.24|1794.24|1810.33|1794.33|1809.35|1793.35|12
1641155920000|2022-01-02 20:38:40|1810.19|1794.19|1810.38|1794.38|1810.55|1794.55|1810.19|1794.19|7
1641155930000|2022-01-02 20:38:50|1810.35|1794.35|1809.96|1793.96|1810.37|1794.37|1809.96|1793.96|8
1641155940000|2022-01-02 20:39:00|1809.85|1793.85|1809.85|1793.85|1809.85|1793.85|1809.85|1793.85|1
1641155950000|2022-01-02 20:39:10|1809.93|1793.93|1809.93|1793.93|1809.93|1793.93|1809.93|1793.93|1
1641155960000|2022-01-02 20:39:20|1809.87|1793.87|1809.87|1793.87|1809.87|1793.87|1809.87|1793.87|1
1641155970000|2022-01-02 20:39:30|1809.8|1793.8|1809.42|1793.42|1809.8|1793.8|1809.42|1793.42|5
1641155980000|2022-01-02 20:39:40|1809.39|1793.39|1809.74|1793.74|1809.74|1793.74|1809.39|1793.39|3
1641155990000|2022-01-02 20:39:50|1809.82|1793.82|1810.13|1794.13|1810.13|1794.13|1809.81|1793.81|5
1641156000000|2022-01-02 20:40:00|1810.04|1794.04|1810.1|1794.1|1810.14|1794.14|1810.04|1794.04|3
1641156010000|2022-01-02 20:40:10|1810.2|1794.2|1811.68|1795.68|1811.68|1795.68|1810.2|1794.2|10
1641156020000|2022-01-02 20:40:20|1811.97|1795.97|1811.97|1795.97|1811.97|1795.97|1811.97|1795.97|1
1641156030000|2022-01-02 20:40:30|1811.82|1795.82|1811.62|1795.62|1811.82|1795.82|1811.62|1795.62|2
1641156040000|2022-01-02 20:40:40|1811.54|1795.54|1811.58|1795.58|1811.58|1795.58|1811.54|1795.54|2
1641156050000|2022-01-02 20:40:50|1811.71|1795.71|1811.82|1795.82|1811.82|1795.82|1811.71|1795.71|3
1641156060000|2022-01-02 20:41:00|1811.84|1795.84|1811.85|1795.85|1811.85|1795.85|1811.84|1795.84|2
1641156070000|2022-01-02 20:41:10|1811.97|1795.97|1812.46|1796.46|1812.46|1796.46|1811.94|1795.94|6
1641156080000|2022-01-02 20:41:20|1812.55|1796.55|1812.79|1796.79|1812.79|1796.79|1812.38|1796.38|5
1641156090000|2022-01-02 20:41:30|1812.88|1796.88|1813.31|1797.31|1813.5|1797.5|1812.88|1796.88|8
1641156100000|2022-01-02 20:41:40|1813.34|1797.34|1813.71|1797.71|1813.71|1797.71|1813.34|1797.34|7
1641156110000|2022-01-02 20:41:50|1813.66|1797.66|1814.06|1798.06|1814.06|1798.06|1813.66|1797.66|4
1641156120000|2022-01-02 20:42:00|1813.56|1797.56|1813.4|1797.4|1813.56|1797.56|1813.4|1797.4|3
1641156130000|2022-01-02 20:42:10|1813.63|1797.63|1813.88|1797.88|1814|1798|1813.63|1797.63|6
1641156140000|2022-01-02 20:42:20|1813.93|1797.93|1813.97|1797.97|1813.97|1797.97|1813.93|1797.93|2
1641156150000|2022-01-02 20:42:30|1814|1798|1813.93|1797.93|1814|1798|1813.93|1797.93|2
1641156170000|2022-01-02 20:42:50|1814.14|1798.14|1814.8|1798.8|1814.8|1798.8|1814.14|1798.14|7
1641156180000|2022-01-02 20:43:00|1815.13|1799.13|1815.51|1799.51|1815.51|1799.51|1815.13|1799.13|4
1641156190000|2022-01-02 20:43:10|1815.43|1799.43|1815.54|1799.54|1815.54|1799.54|1815.43|1799.43|5
1641156200000|2022-01-02 20:43:20|1815.47|1799.47|1815.52|1799.52|1815.6|1799.6|1815.47|1799.47|4
1641156210000|2022-01-02 20:43:30|1815.6|1799.6|1814.87|1798.87|1815.6|1799.6|1814.87|1798.87|6
1641156220000|2022-01-02 20:43:40|1814.58|1798.58|1814.58|1798.58|1814.58|1798.58|1814.58|1798.58|1
1641156230000|2022-01-02 20:43:50|1814.55|1798.55|1814.51|1798.51|1814.55|1798.55|1814.51|1798.51|2
1641156240000|2022-01-02 20:44:00|1814.57|1798.57|1814.51|1798.51|1814.57|1798.57|1814.5|1798.5|3
1641156250000|2022-01-02 20:44:10|1814.49|1798.49|1814.14|1798.14|1814.49|1798.49|1814.14|1798.14|3
1641156260000|2022-01-02 20:44:20|1813.41|1797.41|1812.17|1796.17|1813.41|1797.41|1812.17|1796.17|5
1641156270000|2022-01-02 20:44:30|1812.14|1796.14|1812.47|1796.47|1812.47|1796.47|1812.12|1796.12|6
1641156280000|2022-01-02 20:44:40|1812.74|1796.74|1812.75|1796.75|1812.79|1796.79|1812.61|1796.61|5
1641156290000|2022-01-02 20:44:50|1812.79|1796.79|1813.56|1797.56|1813.56|1797.56|1812.79|1796.79|8
1641156300000|2022-01-02 20:45:00|1813.91|1797.91|1813.88|1797.88|1813.95|1797.95|1813.88|1797.88|4
1641156310000|2022-01-02 20:45:10|1813.77|1797.77|1813.73|1797.73|1813.77|1797.77|1813.73|1797.73|2
1641156320000|2022-01-02 20:45:20|1813.6|1797.6|1813.47|1797.47|1813.73|1797.73|1813.47|1797.47|4
1641156330000|2022-01-02 20:45:30|1813.15|1797.15|1811.69|1795.69|1813.15|1797.15|1811.69|1795.69|11
1641156340000|2022-01-02 20:45:40|1811.89|1795.89|1811.62|1795.62|1812.03|1796.03|1811.62|1795.62|8
1641156350000|2022-01-02 20:45:50|1811.37|1795.37|1811.49|1793.99|1812.12|1795.37|1811.23|1793.99|10
1641156360000|2022-01-02 20:46:00|1811.41|1793.91|1812.06|1794.56|1812.06|1794.56|1811.29|1793.79|11
1641156370000|2022-01-02 20:46:10|1812.32|1794.82|1813.83|1796.33|1814.45|1796.95|1812.29|1794.79|14
1641156380000|2022-01-02 20:46:20|1813.89|1796.39|1813.94|1796.44|1813.96|1796.46|1813.41|1795.91|7
1641156400000|2022-01-02 20:46:40|1813.99|1796.49|1814.19|1796.69|1814.31|1796.81|1813.89|1796.39|13
1641156410000|2022-01-02 20:46:50|1814.09|1796.59|1814.47|1796.97|1814.66|1797.16|1814.09|1796.59|13
1641156420000|2022-01-02 20:47:00|1814.28|1796.78|1813.95|1796.45|1814.47|1796.97|1813.95|1796.45|5
1641156430000|2022-01-02 20:47:10|1813.82|1796.32|1813.17|1795.67|1813.88|1796.38|1813.17|1795.67|13
1641156440000|2022-01-02 20:47:20|1813.18|1795.68|1813.66|1796.16|1813.66|1796.16|1813.17|1795.67|7
1641156450000|2022-01-02 20:47:30|1813.54|1796.04|1813.54|1796.04|1813.54|1796.04|1813.54|1796.04|1
1641156460000|2022-01-02 20:47:40|1813.51|1796.01|1813.51|1796.01|1813.51|1796.01|1813.39|1795.89|3
1641156470000|2022-01-02 20:47:50|1813.36|1795.86|1813.41|1795.91|1813.51|1796.01|1813.3|1795.8|6
1641156480000|2022-01-02 20:48:00|1813.28|1795.78|1813.61|1796.11|1813.61|1796.11|1813.28|1795.78|3
1641156490000|2022-01-02 20:48:10|1813.43|1795.93|1813.43|1795.93|1813.43|1795.93|1813.43|1795.93|1
1641156500000|2022-01-02 20:48:20|1813.61|1796.11|1812.97|1795.47|1813.61|1796.11|1812.97|1795.47|5
1641156510000|2022-01-02 20:48:30|1812.84|1795.34|1812.84|1795.34|1812.84|1795.34|1812.84|1795.34|1
1641156520000|2022-01-02 20:48:40|1812.97|1795.47|1812.97|1795.47|1812.97|1795.47|1812.97|1795.47|1
1641156530000|2022-01-02 20:48:50|1813.45|1795.95|1814.13|1796.63|1814.13|1796.63|1813.45|1795.95|14
1641156540000|2022-01-02 20:49:00|1814.18|1796.68|1814.29|1796.79|1814.29|1796.79|1814.17|1796.67|4
1641156550000|2022-01-02 20:49:10|1814.3|1796.8|1814.63|1797.13|1814.63|1797.13|1814.3|1796.8|5
1641156560000|2022-01-02 20:49:20|1814.95|1797.45|1814.64|1797.14|1814.98|1797.48|1814.64|1797.14|5
1641156570000|2022-01-02 20:49:30|1814.53|1797.03|1814.53|1797.03|1814.53|1797.03|1814.48|1796.98|3
1641156580000|2022-01-02 20:49:40|1814.48|1796.98|1814.57|1797.07|1814.58|1797.08|1814.35|1796.85|4
1641156590000|2022-01-02 20:49:50|1814.5|1797|1814.27|1796.77|1814.5|1797|1814.27|1796.77|3
1641156600000|2022-01-02 20:50:00|1814.38|1796.88|1814.08|1796.58|1814.5|1797|1814.04|1796.54|9
1641156610000|2022-01-02 20:50:10|1813.71|1796.21|1813.2|1795.7|1813.71|1796.21|1813.16|1795.66|12
1641156630000|2022-01-02 20:50:30|1813.26|1795.76|1813.17|1795.67|1813.26|1795.76|1813.17|1795.67|2
1641156650000|2022-01-02 20:50:50|1813.2|1795.7|1813.2|1795.7|1813.2|1795.7|1813.2|1795.7|1
1641156660000|2022-01-02 20:51:00|1812.85|1795.35|1812.38|1794.88|1812.85|1795.35|1812.38|1794.88|4
1641156680000|2022-01-02 20:51:20|1812.22|1794.72|1811.53|1794.03|1812.22|1794.72|1811.53|1794.03|7
1641156690000|2022-01-02 20:51:30|1811.7|1794.2|1811.7|1794.2|1811.7|1794.2|1811.7|1794.2|1
1641156700000|2022-01-02 20:51:40|1811.72|1794.22|1811.71|1794.21|1811.72|1794.22|1811.71|1794.21|2
1641156710000|2022-01-02 20:51:50|1811.83|1794.33|1811.89|1794.39|1811.89|1794.39|1811.83|1794.33|2
1641156720000|2022-01-02 20:52:00|1811.87|1794.37|1811.87|1794.37|1811.87|1794.37|1811.87|1794.37|1
1641156730000|2022-01-02 20:52:10|1811.68|1794.18|1810.47|1792.97|1811.68|1794.18|1810.47|1792.97|7
1641156740000|2022-01-02 20:52:20|1810.28|1792.78|1810.05|1792.55|1810.28|1792.78|1810.05|1792.55|4
1641156750000|2022-01-02 20:52:30|1810.1|1792.6|1810.27|1792.77|1810.27|1792.77|1809.96|1792.46|5
1641156760000|2022-01-02 20:52:40|1810.63|1793.13|1811.14|1793.64|1811.26|1793.76|1810.63|1793.13|7
1641156770000|2022-01-02 20:52:50|1811.06|1793.56|1811.19|1793.69|1811.51|1794.01|1811.06|1793.56|12
1641156780000|2022-01-02 20:53:00|1811.16|1793.66|1811.26|1793.76|1811.26|1793.76|1811.16|1793.66|2
1641156790000|2022-01-02 20:53:10|1811.16|1793.66|1811.27|1793.77|1811.27|1793.77|1811.16|1793.66|5
1641156800000|2022-01-02 20:53:20|1811.4|1793.9|1810.51|1793.01|1811.41|1793.91|1810.51|1793.01|21
1641156810000|2022-01-02 20:53:30|1810.55|1793.05|1810.31|1792.81|1810.55|1793.05|1810.31|1792.81|2
1641156820000|2022-01-02 20:53:40|1810.32|1792.82|1809.96|1792.46|1810.32|1792.82|1809.93|1792.43|14
1641156830000|2022-01-02 20:53:50|1810.19|1792.69|1809.29|1791.79|1810.19|1792.69|1809.29|1791.79|6
1641156840000|2022-01-02 20:54:00|1809.17|1791.67|1809.09|1791.59|1809.17|1791.67|1809.09|1791.59|2
1641156850000|2022-01-02 20:54:10|1809|1791.5|1809|1791.5|1809|1791.5|1809|1791.5|1
1641156880000|2022-01-02 20:54:40|1809.03|1791.53|1809.32|1791.82|1809.32|1791.82|1808.97|1791.47|7
1641156890000|2022-01-02 20:54:50|1809.44|1791.94|1809.63|1792.13|1809.63|1792.13|1809.44|1791.94|3
1641156900000|2022-01-02 20:55:00|1809.51|1792.01|1808.92|1791.42|1809.51|1792.01|1808.92|1791.42|8
1641156910000|2022-01-02 20:55:10|1809|1791.5|1808.29|1790.79|1809|1791.5|1808.29|1790.79|10
1641156920000|2022-01-02 20:55:20|1808.22|1790.72|1807.9|1790.4|1808.22|1790.72|1807.9|1790.4|2
1641156930000|2022-01-02 20:55:30|1807.95|1790.45|1808.29|1790.79|1808.39|1790.89|1807.95|1790.45|5
1641156940000|2022-01-02 20:55:40|1808.27|1790.77|1808.34|1790.84|1808.37|1790.87|1808.19|1790.69|6
1641156950000|2022-01-02 20:55:50|1808.72|1791.22|1808.75|1791.25|1808.82|1791.32|1808.72|1791.22|4
1641156960000|2022-01-02 20:56:00|1808.72|1791.22|1808.51|1791.01|1808.72|1791.22|1808.51|1791.01|3
1641156970000|2022-01-02 20:56:10|1808.42|1790.92|1809.23|1791.73|1809.23|1791.73|1808.26|1790.76|19
1641156980000|2022-01-02 20:56:20|1809.37|1791.87|1809.62|1792.12|1809.62|1792.12|1809.12|1791.62|9
1641156990000|2022-01-02 20:56:30|1809.72|1792.22|1809.55|1792.05|1809.72|1792.22|1809.55|1792.05|5
1641157000000|2022-01-02 20:56:40|1809.65|1792.15|1809.55|1792.05|1809.71|1792.21|1809.55|1792.05|3
1641157010000|2022-01-02 20:56:50|1809.49|1791.99|1809.34|1791.84|1809.56|1792.06|1809.19|1791.69|7
1641157020000|2022-01-02 20:57:00|1809.31|1791.81|1809.54|1792.04|1809.54|1792.04|1809.31|1791.81|4
1641157040000|2022-01-02 20:57:20|1809.42|1791.92|1809.41|1791.91|1809.42|1791.92|1809.41|1791.91|2
1641157050000|2022-01-02 20:57:30|1809.34|1791.84|1809.44|1791.94|1809.44|1791.94|1809.34|1791.84|3
1641157070000|2022-01-02 20:57:50|1809.42|1791.92|1809.42|1791.92|1809.42|1791.92|1809.42|1791.92|1
1641157090000|2022-01-02 20:58:10|1809.51|1792.01|1809.69|1792.19|1809.84|1792.34|1809.51|1792.01|5
1641157100000|2022-01-02 20:58:20|1809.97|1792.47|1809.63|1792.13|1809.97|1792.47|1809.63|1792.13|3
1641157110000|2022-01-02 20:58:30|1809.56|1792.06|1809.98|1792.48|1809.98|1792.48|1809.56|1792.06|9
1641157120000|2022-01-02 20:58:40|1810.13|1792.63|1810.13|1792.63|1810.13|1792.63|1810.13|1792.63|1
1641157130000|2022-01-02 20:58:50|1809.88|1792.38|1809.88|1792.38|1809.88|1792.38|1809.88|1792.38|1
1641157140000|2022-01-02 20:59:00|1809.72|1792.22|1811.59|1794.09|1811.59|1794.09|1809.72|1792.22|12
1641157150000|2022-01-02 20:59:10|1812.66|1795.16|1812.98|1795.48|1813.15|1795.65|1812.66|1795.16|6
1641157160000|2022-01-02 20:59:20|1813.21|1795.71|1813.14|1795.64|1813.22|1795.72|1813.14|1795.64|4
1641157170000|2022-01-02 20:59:30|1812.88|1795.38|1812.72|1795.22|1812.88|1795.38|1812.52|1795.02|7
1641157180000|2022-01-02 20:59:40|1812.9|1795.4|1812.77|1795.27|1812.9|1795.4|1812.44|1794.94|9
1641157190000|2022-01-02 20:59:50|1812.6|1795.1|1812.6|1795.1|1812.76|1795.26|1812.6|1795.1|4
1641157200000|2022-01-02 21:00:00|1812.48|1794.98|1811.87|1794.37|1812.48|1794.98|1811.87|1794.37|5
1641157210000|2022-01-02 21:00:10|1811.83|1794.33|1811.87|1794.37|1811.87|1794.37|1811.74|1794.24|14
1641157220000|2022-01-02 21:00:20|1811.83|1794.33|1811.9|1794.4|1811.9|1794.4|1811.74|1794.24|8
1641157230000|2022-01-02 21:00:30|1811.84|1794.34|1812.04|1794.54|1812.04|1794.54|1811.84|1794.34|5
1641157240000|2022-01-02 21:00:40|1812.14|1794.64|1812.4|1794.9|1812.4|1794.9|1812.08|1794.58|4
1641157250000|2022-01-02 21:00:50|1812.41|1794.91|1812.91|1795.41|1812.91|1795.41|1812.39|1794.89|12
1641157260000|2022-01-02 21:01:00|1812.76|1795.26|1814.18|1796.68|1814.26|1796.76|1812.76|1795.26|8
1641157270000|2022-01-02 21:01:10|1814.41|1796.91|1814.73|1797.23|1814.73|1797.23|1814.38|1796.88|6
1641157280000|2022-01-02 21:01:20|1814.97|1797.47|1815.09|1797.59|1815.09|1797.59|1814.93|1797.43|6
1641157290000|2022-01-02 21:01:30|1815.04|1797.54|1814.76|1797.26|1815.04|1797.54|1814.76|1797.26|2
1641157300000|2022-01-02 21:01:40|1814.79|1797.29|1813.17|1795.67|1814.79|1797.29|1813.17|1795.67|7
1641157310000|2022-01-02 21:01:50|1813.19|1795.69|1812.02|1794.52|1813.19|1795.69|1812.02|1794.52|10
1641157320000|2022-01-02 21:02:00|1811.87|1794.37|1809.84|1792.34|1811.87|1794.37|1809.84|1792.34|11
1641157330000|2022-01-02 21:02:10|1809.62|1792.12|1809.34|1791.84|1809.62|1792.12|1809.18|1791.68|9
1641157340000|2022-01-02 21:02:20|1809.72|1792.22|1809.78|1792.28|1809.78|1792.28|1809.6|1792.1|3
1641157350000|2022-01-02 21:02:30|1809.35|1791.85|1809.78|1792.28|1809.78|1792.28|1809.35|1791.85|2
1641157360000|2022-01-02 21:02:40|1809.51|1792.01|1809.17|1791.67|1809.51|1792.01|1809.17|1791.67|9
1641157370000|2022-01-02 21:02:50|1809.09|1791.59|1809.11|1791.61|1809.16|1791.66|1809.09|1791.59|3
1641157380000|2022-01-02 21:03:00|1808.83|1791.33|1809.29|1791.79|1809.65|1792.15|1808.83|1791.33|9
1641157390000|2022-01-02 21:03:10|1809.31|1791.81|1810.31|1792.81|1810.36|1792.86|1809.31|1791.81|8
1641157400000|2022-01-02 21:03:20|1810.37|1792.87|1812.24|1794.74|1812.24|1794.74|1810.37|1792.87|15
1641157410000|2022-01-02 21:03:30|1812.63|1795.13|1812.63|1795.13|1812.63|1795.13|1812.28|1794.78|9
1641157420000|2022-01-02 21:03:40|1812.56|1795.06|1812.33|1794.83|1812.63|1795.13|1812.33|1794.83|9
1641157430000|2022-01-02 21:03:50|1812.15|1794.65|1811.82|1794.32|1812.15|1794.65|1811.6|1794.1|8
1641157440000|2022-01-02 21:04:00|1811.95|1794.45|1811.8|1794.3|1811.96|1794.46|1811.8|1794.3|4
1641157450000|2022-01-02 21:04:10|1811.67|1794.17|1811.8|1794.3|1811.8|1794.3|1811.62|1794.12|4
1641157460000|2022-01-02 21:04:20|1811.67|1794.17|1811.5|1794|1811.8|1794.3|1811.5|1794|11
1641157470000|2022-01-02 21:04:30|1811.65|1794.15|1809.4|1791.9|1811.72|1794.22|1809.4|1791.9|18
1641157480000|2022-01-02 21:04:40|1809.57|1792.07|1809.5|1792|1809.57|1792.07|1809.5|1792|2
1641157490000|2022-01-02 21:04:50|1809.33|1791.83|1809.39|1791.89|1809.5|1792|1809.25|1791.75|13
1641157500000|2022-01-02 21:05:00|1809.46|1791.96|1809.39|1791.89|1809.46|1791.96|1809.25|1791.75|10
1641157510000|2022-01-02 21:05:10|1809.46|1791.96|1811.62|1794.12|1811.62|1794.12|1809.39|1791.89|21
1641157520000|2022-01-02 21:05:20|1811.75|1794.25|1811.64|1794.14|1811.75|1794.25|1811.64|1794.14|3
1641157530000|2022-01-02 21:05:30|1811.69|1794.19|1811.76|1794.26|1811.88|1794.38|1811.69|1794.19|5
1641157540000|2022-01-02 21:05:40|1811.81|1794.31|1812.85|1795.35|1812.92|1795.42|1811.43|1793.93|15
1641157550000|2022-01-02 21:05:50|1813.32|1795.82|1812.83|1795.33|1813.32|1795.82|1812.83|1795.33|5
1641157560000|2022-01-02 21:06:00|1812.68|1795.18|1812.57|1795.07|1812.68|1795.18|1812.57|1795.07|2
1641157570000|2022-01-02 21:06:10|1812.5|1795|1812.51|1795.01|1812.92|1795.42|1812.5|1795|5
1641157580000|2022-01-02 21:06:20|1812.5|1795|1812.5|1795|1812.63|1795.13|1812.5|1795|3
1641157590000|2022-01-02 21:06:30|1812.46|1794.96|1812.51|1795.01|1812.66|1795.16|1812.46|1794.96|19
1641157600000|2022-01-02 21:06:40|1812.66|1795.16|1812.96|1795.46|1812.96|1795.46|1812.66|1795.16|3
1641157610000|2022-01-02 21:06:50|1812.89|1795.39|1812.63|1795.13|1812.89|1795.39|1812.63|1795.13|5
1641157620000|2022-01-02 21:07:00|1812.57|1795.07|1812.42|1794.92|1812.57|1795.07|1812.42|1794.92|10
1641157630000|2022-01-02 21:07:10|1812.37|1794.87|1812.37|1794.87|1812.56|1795.06|1812.37|1794.87|6
1641157640000|2022-01-02 21:07:20|1812.32|1794.82|1811.31|1793.81|1812.32|1794.82|1811.31|1793.81|5
1641157650000|2022-01-02 21:07:30|1811.23|1793.73|1810.85|1793.35|1811.23|1793.73|1810.81|1793.31|4
1641157660000|2022-01-02 21:07:40|1810.86|1793.36|1810.86|1793.36|1810.86|1793.36|1810.86|1793.36|1
1641157670000|2022-01-02 21:07:50|1810.96|1793.46|1811.69|1794.19|1811.69|1794.19|1810.96|1793.46|5
1641157680000|2022-01-02 21:08:00|1811.8|1794.3|1811.93|1794.43|1811.93|1794.43|1811.77|1794.27|4
1641157690000|2022-01-02 21:08:10|1812|1794.5|1812.25|1794.75|1812.25|1794.75|1812|1794.5|4
1641157700000|2022-01-02 21:08:20|1812.7|1795.2|1812.66|1795.16|1812.7|1795.2|1812.66|1795.16|3
1641157720000|2022-01-02 21:08:40|1812.6|1795.1|1812.6|1795.1|1812.6|1795.1|1812.6|1795.1|1
1641157740000|2022-01-02 21:09:00|1812.65|1795.15|1812.65|1795.15|1812.65|1795.15|1812.55|1795.05|3
1641157750000|2022-01-02 21:09:10|1812.7|1795.2|1813.03|1795.53|1813.34|1795.84|1812.7|1795.2|7
1641157770000|2022-01-02 21:09:30|1813.12|1795.62|1812.75|1795.25|1813.12|1795.62|1812.75|1795.25|3
1641157780000|2022-01-02 21:09:40|1812.79|1795.29|1813.24|1795.74|1813.36|1795.86|1812.79|1795.29|7
1641157790000|2022-01-02 21:09:50|1813.18|1795.68|1813.41|1795.91|1813.41|1795.91|1813.18|1795.68|12
1641157800000|2022-01-02 21:10:00|1813.65|1796.15|1813.65|1796.15|1813.65|1796.15|1813.65|1796.15|1
1641157810000|2022-01-02 21:10:10|1813.5|1796|1812.88|1795.38|1813.5|1796|1812.79|1795.29|6
1641157820000|2022-01-02 21:10:20|1813.29|1795.79|1813.16|1795.66|1813.37|1795.87|1813.16|1795.66|7
1641157830000|2022-01-02 21:10:30|1812.79|1795.29|1812.79|1795.29|1812.79|1795.29|1812.79|1795.29|1
1641157850000|2022-01-02 21:10:50|1812.94|1795.44|1813.2|1795.7|1813.21|1795.71|1812.93|1795.43|9
1641157860000|2022-01-02 21:11:00|1813.39|1795.89|1813.4|1795.9|1813.4|1795.9|1813.39|1795.89|2
1641157870000|2022-01-02 21:11:10|1813.52|1796.02|1813.65|1796.15|1813.65|1796.15|1813.52|1796.02|2
1641157880000|2022-01-02 21:11:20|1813.55|1796.05|1813.49|1795.99|1813.65|1796.15|1813.41|1795.91|8
1641157890000|2022-01-02 21:11:30|1813.48|1795.98|1812.88|1795.38|1813.48|1795.98|1812.88|1795.38|11
1641157900000|2022-01-02 21:11:40|1812.77|1795.27|1812.53|1795.03|1812.77|1795.27|1812.16|1794.66|17
1641157910000|2022-01-02 21:11:50|1812.45|1794.95|1812.39|1794.89|1812.62|1795.12|1812.39|1794.89|6
1641157920000|2022-01-02 21:12:00|1812.48|1794.98|1812.61|1795.11|1812.69|1795.19|1812.4|1794.9|6
1641157930000|2022-01-02 21:12:10|1812.81|1795.31|1812.61|1795.11|1812.81|1795.31|1812.61|1795.11|2
1641157940000|2022-01-02 21:12:20|1812.58|1795.08|1811.53|1794.03|1812.58|1795.08|1811.53|1794.03|8
1641157950000|2022-01-02 21:12:30|1811.38|1793.88|1811.71|1794.21|1811.71|1794.21|1811.38|1793.88|6
1641157960000|2022-01-02 21:12:40|1811.7|1794.2|1814.07|1796.57|1814.07|1796.57|1811.7|1794.2|15
1641157970000|2022-01-02 21:12:50|1813.79|1796.29|1814.08|1796.58|1814.41|1796.91|1813.77|1796.27|8
1641157980000|2022-01-02 21:13:00|1813.84|1796.34|1813.87|1796.37|1813.96|1796.46|1813.75|1796.25|5
1641157990000|2022-01-02 21:13:10|1813.8|1796.3|1813.8|1796.3|1813.8|1796.3|1813.8|1796.3|1
1641158010000|2022-01-02 21:13:30|1813.83|1796.33|1814.87|1797.37|1814.94|1797.44|1813.83|1796.33|10
1641158020000|2022-01-02 21:13:40|1814.97|1797.47|1815.16|1797.66|1815.19|1797.69|1814.97|1797.47|8
1641158030000|2022-01-02 21:13:50|1815.19|1797.69|1815.98|1798.48|1816.04|1798.54|1815.19|1797.69|10
1641158040000|2022-01-02 21:14:00|1815.9|1798.4|1815.23|1797.73|1815.9|1798.4|1815.2|1797.7|19
1641158050000|2022-01-02 21:14:10|1815.34|1797.84|1815.05|1797.55|1815.43|1797.93|1815.05|1797.55|7
1641158060000|2022-01-02 21:14:20|1815.18|1797.68|1815.01|1797.51|1815.19|1797.69|1815.01|1797.51|3
1641158070000|2022-01-02 21:14:30|1814.97|1797.47|1814.87|1797.37|1815.19|1797.69|1814.87|1797.37|4
1641158080000|2022-01-02 21:14:40|1815.08|1797.58|1815.4|1797.9|1815.51|1798.01|1815.08|1797.58|5
1641158090000|2022-01-02 21:14:50|1815.28|1797.78|1815.67|1798.17|1815.67|1798.17|1815.1|1797.6|8
1641158100000|2022-01-02 21:15:00|1815.72|1798.22|1815.4|1797.9|1815.72|1798.22|1815.14|1797.64|10
1641158110000|2022-01-02 21:15:10|1815.33|1797.83|1815.03|1797.53|1815.33|1797.83|1814.98|1797.48|14
1641158120000|2022-01-02 21:15:20|1815.15|1797.65|1815.77|1798.27|1815.77|1798.27|1815.03|1797.53|9
1641158130000|2022-01-02 21:15:30|1815.76|1798.26|1815.48|1797.98|1815.76|1798.26|1815.45|1797.95|5
1641158140000|2022-01-02 21:15:40|1815.23|1797.73|1813.87|1796.37|1815.26|1797.76|1813.51|1796.01|9
1641158150000|2022-01-02 21:15:50|1814.14|1796.64|1814.14|1796.64|1814.29|1796.79|1814.14|1796.64|4
1641158160000|2022-01-02 21:16:00|1813.91|1796.41|1813.78|1796.28|1813.91|1796.41|1813.77|1796.27|4
1641158170000|2022-01-02 21:16:10|1813.54|1796.04|1813.99|1796.49|1814.04|1796.54|1813.54|1796.04|6
1641158180000|2022-01-02 21:16:20|1814.02|1796.52|1813.65|1796.15|1814.02|1796.52|1813.65|1796.15|7
1641158190000|2022-01-02 21:16:30|1813.56|1796.06|1813.51|1796.01|1813.64|1796.14|1813.32|1795.82|5
1641158200000|2022-01-02 21:16:40|1813.38|1795.88|1812.24|1794.74|1813.38|1795.88|1812.24|1794.74|10
1641158210000|2022-01-02 21:16:50|1812.1|1794.6|1811.99|1794.49|1812.18|1794.68|1811.76|1794.26|9
1641158220000|2022-01-02 21:17:00|1811.76|1794.26|1811.73|1794.23|1811.99|1794.49|1811.73|1794.23|4
1641158230000|2022-01-02 21:17:10|1811.64|1794.14|1811.64|1794.14|1811.64|1794.14|1811.64|1794.14|1
1641158240000|2022-01-02 21:17:20|1811.4|1793.9|1811.49|1793.99|1811.64|1794.14|1810.75|1793.25|12
1641158250000|2022-01-02 21:17:30|1811.7|1794.2|1813.42|1795.92|1813.43|1795.93|1811.7|1794.2|13
1641158260000|2022-01-02 21:17:40|1813.26|1795.76|1813.76|1796.26|1814.04|1796.54|1813.26|1795.76|8
1641158270000|2022-01-02 21:17:50|1814.04|1796.54|1813.83|1796.33|1814.04|1796.54|1813.73|1796.23|9
1641158280000|2022-01-02 21:18:00|1814.01|1796.51|1814.13|1796.63|1814.13|1796.63|1813.83|1796.33|5
1641158290000|2022-01-02 21:18:10|1814.19|1796.69|1814.19|1796.69|1814.19|1796.69|1814.19|1796.69|1
1641158300000|2022-01-02 21:18:20|1814.32|1796.82|1814.3|1796.8|1814.32|1796.82|1814.11|1796.61|4
1641158310000|2022-01-02 21:18:30|1814.14|1796.64|1813.36|1795.86|1814.28|1796.78|1813.23|1795.73|14
1641158320000|2022-01-02 21:18:40|1813.43|1795.93|1813.33|1795.83|1813.43|1795.93|1813.33|1795.83|2
1641158340000|2022-01-02 21:19:00|1813.38|1795.88|1812.94|1795.44|1813.38|1795.88|1812.94|1795.44|5
1641158350000|2022-01-02 21:19:10|1812.97|1795.47|1812.8|1795.3|1812.97|1795.47|1812.8|1795.3|3
1641158360000|2022-01-02 21:19:20|1812.98|1795.48|1814.46|1796.96|1814.46|1796.96|1812.98|1795.48|8
1641158370000|2022-01-02 21:19:30|1814.41|1796.91|1814.29|1796.79|1814.51|1797.01|1814.29|1796.79|5
1641158380000|2022-01-02 21:19:40|1814.3|1796.8|1814.35|1796.85|1814.35|1796.85|1814.3|1796.8|2
1641158390000|2022-01-02 21:19:50|1814.34|1796.84|1814.23|1796.73|1814.6|1797.1|1814.18|1796.68|9
1641158400000|2022-01-02 21:20:00|1814.14|1796.64|1814.81|1797.31|1814.97|1797.47|1814.14|1796.64|8
1641158410000|2022-01-02 21:20:10|1815.06|1797.56|1815.06|1797.56|1815.06|1797.56|1814.92|1797.42|3
1641158420000|2022-01-02 21:20:20|1815.4|1797.9|1814.95|1797.45|1815.4|1797.9|1814.95|1797.45|4
1641158430000|2022-01-02 21:20:30|1815|1797.5|1814.28|1796.78|1815.07|1797.57|1814.24|1796.74|9
1641158440000|2022-01-02 21:20:40|1814.11|1796.61|1813.03|1795.53|1814.11|1796.61|1813.03|1795.53|8
1641158450000|2022-01-02 21:20:50|1813.05|1795.55|1812.94|1795.44|1813.05|1795.55|1812.8|1795.3|5
1641158460000|2022-01-02 21:21:00|1813.03|1795.53|1813.61|1796.11|1813.61|1796.11|1813.03|1795.53|7
1641158470000|2022-01-02 21:21:10|1813.32|1795.82|1813.36|1795.86|1813.36|1795.86|1813.32|1795.82|2
1641158480000|2022-01-02 21:21:20|1813.28|1795.78|1812.77|1795.27|1813.28|1795.78|1812.77|1795.27|5
1641158490000|2022-01-02 21:21:30|1812.36|1794.86|1812.05|1794.55|1812.36|1794.86|1812.05|1794.55|4
1641158500000|2022-01-02 21:21:40|1812.16|1794.66|1812.28|1794.78|1812.28|1794.78|1812.07|1794.57|6
1641158510000|2022-01-02 21:21:50|1812.17|1794.67|1812.56|1795.06|1812.56|1795.06|1812.1|1794.6|8
1641158520000|2022-01-02 21:22:00|1812.61|1795.11|1813.27|1795.77|1813.27|1795.77|1812.61|1795.11|5
1641158530000|2022-01-02 21:22:10|1813.12|1795.62|1812.88|1795.38|1813.27|1795.77|1812.88|1795.38|7
1641158540000|2022-01-02 21:22:20|1812.89|1795.39|1812.89|1795.39|1812.89|1795.39|1812.88|1795.38|3
1641158550000|2022-01-02 21:22:30|1812.96|1795.46|1813.97|1796.47|1813.97|1796.47|1812.84|1795.34|10
1641158560000|2022-01-02 21:22:40|1814.33|1796.83|1813.59|1796.09|1814.33|1796.83|1813.51|1796.01|8
1641158570000|2022-01-02 21:22:50|1813.51|1796.01|1813.1|1795.6|1813.51|1796.01|1813.1|1795.6|3
1641158580000|2022-01-02 21:23:00|1813.2|1795.7|1813.09|1795.59|1813.2|1795.7|1813.09|1795.59|3
1641158590000|2022-01-02 21:23:10|1813.05|1795.55|1812.97|1795.47|1813.19|1795.69|1812.97|1795.47|5
1641158600000|2022-01-02 21:23:20|1812.94|1795.44|1812.94|1795.44|1812.94|1795.44|1812.94|1795.44|1
1641158610000|2022-01-02 21:23:30|1813.06|1795.56|1813.01|1795.51|1813.42|1795.92|1813.01|1795.51|7
1641158630000|2022-01-02 21:23:50|1812.96|1795.46|1812.96|1795.46|1812.96|1795.46|1812.96|1795.46|1
1641158640000|2022-01-02 21:24:00|1812.97|1795.47|1812.72|1795.22|1812.97|1795.47|1812.72|1795.22|2
1641158650000|2022-01-02 21:24:10|1812.6|1795.1|1812.6|1795.1|1812.6|1795.1|1812.6|1795.1|1
1641158660000|2022-01-02 21:24:20|1812.24|1794.74|1812.24|1794.74|1812.24|1794.74|1812.24|1794.74|1
1641158670000|2022-01-02 21:24:30|1812.56|1795.06|1812.68|1795.18|1812.68|1795.18|1812.27|1794.77|4
1641158680000|2022-01-02 21:24:40|1812.92|1795.42|1812.79|1795.29|1812.92|1795.42|1812.79|1795.29|3
1641158690000|2022-01-02 21:24:50|1812.73|1795.23|1812.81|1795.31|1812.81|1795.31|1812.73|1795.23|2
1641158700000|2022-01-02 21:25:00|1812.92|1795.42|1812.92|1795.42|1812.92|1795.42|1812.92|1795.42|1
1641158720000|2022-01-02 21:25:20|1812.91|1795.41|1812.91|1795.41|1812.91|1795.41|1812.91|1795.41|1
1641158750000|2022-01-02 21:25:50|1812.95|1795.45|1812.95|1795.45|1812.95|1795.45|1812.95|1795.45|1
1641158770000|2022-01-02 21:26:10|1813.07|1795.57|1813.46|1795.96|1813.46|1795.96|1813|1795.5|6
1641158790000|2022-01-02 21:26:30|1813.87|1796.37|1813.63|1796.13|1813.87|1796.37|1813.63|1796.13|4
1641158820000|2022-01-02 21:27:00|1813.86|1796.36|1813.86|1796.36|1813.86|1796.36|1813.86|1796.36|1
1641158830000|2022-01-02 21:27:10|1813.67|1796.17|1813.17|1795.67|1813.67|1796.17|1813.17|1795.67|3
1641158840000|2022-01-02 21:27:20|1812.96|1795.46|1812.96|1795.46|1812.96|1795.46|1812.96|1795.46|1
1641158850000|2022-01-02 21:27:30|1812.91|1795.41|1812.35|1794.85|1812.91|1795.41|1812.35|1794.85|4
1641158880000|2022-01-02 21:28:00|1812.13|1794.63|1812.13|1794.63|1812.13|1794.63|1812.13|1794.63|1
1641158890000|2022-01-02 21:28:10|1812.17|1794.67|1812.17|1794.67|1812.31|1794.81|1812.17|1794.67|5
1641158900000|2022-01-02 21:28:20|1812.18|1794.68|1812.18|1794.68|1812.18|1794.68|1812.18|1794.68|1
1641158910000|2022-01-02 21:28:30|1812.13|1794.63|1811.88|1794.38|1812.13|1794.63|1811.88|1794.38|4
1641158920000|2022-01-02 21:28:40|1811.85|1794.35|1812.03|1794.53|1812.03|1794.53|1811.73|1794.23|4
1641158930000|2022-01-02 21:28:50|1812.09|1794.59|1811.89|1794.39|1812.23|1794.73|1811.8|1794.3|9
1641158940000|2022-01-02 21:29:00|1811.94|1794.44|1811.95|1794.45|1811.95|1794.45|1811.71|1794.21|6
1641158950000|2022-01-02 21:29:10|1811.92|1794.42|1811.95|1794.45|1811.95|1794.45|1811.92|1794.42|2
1641158960000|2022-01-02 21:29:20|1811.92|1794.42|1811.26|1793.76|1811.92|1794.42|1811.26|1793.76|4
1641158970000|2022-01-02 21:29:30|1811.61|1794.11|1811.92|1794.42|1811.92|1794.42|1811.61|1794.11|5
1641158980000|2022-01-02 21:29:40|1811.84|1794.34|1811.26|1793.76|1811.84|1794.34|1811.26|1793.76|3
1641158990000|2022-01-02 21:29:50|1811.18|1793.68|1811.65|1794.15|1811.7|1794.2|1811.18|1793.68|5
1641159000000|2022-01-02 21:30:00|1811.59|1794.09|1811.47|1793.97|1811.59|1794.09|1811.47|1793.97|2
1641159010000|2022-01-02 21:30:10|1811.86|1794.36|1811.97|1794.47|1811.97|1794.47|1811.86|1794.36|3
1641159020000|2022-01-02 21:30:20|1812.15|1794.65|1812.15|1794.65|1812.15|1794.65|1812.15|1794.65|1
1641159030000|2022-01-02 21:30:30|1811.97|1794.47|1812.01|1794.51|1812.01|1794.51|1811.97|1794.47|2
1641159040000|2022-01-02 21:30:40|1811.95|1794.45|1812.18|1794.68|1812.18|1794.68|1811.95|1794.45|3
1641159050000|2022-01-02 21:30:50|1812.28|1794.78|1812.36|1794.86|1812.43|1794.93|1812.22|1794.72|7
1641159060000|2022-01-02 21:31:00|1812.41|1794.91|1812.82|1795.32|1812.82|1795.32|1812.41|1794.91|3
1641159080000|2022-01-02 21:31:20|1812.84|1795.34|1812|1794.5|1812.84|1795.34|1812|1794.5|6
1641159090000|2022-01-02 21:31:30|1811.89|1794.39|1811.2|1793.7|1811.89|1794.39|1811.2|1793.7|5
1641159100000|2022-01-02 21:31:40|1811.21|1793.71|1811.68|1794.18|1811.76|1794.26|1811.21|1793.71|4
1641159110000|2022-01-02 21:31:50|1811.4|1793.9|1811.68|1794.18|1811.68|1794.18|1811.4|1793.9|2
1641159120000|2022-01-02 21:32:00|1811.89|1794.39|1811.89|1794.39|1811.89|1794.39|1811.89|1794.39|1
1641159140000|2022-01-02 21:32:20|1811.91|1794.41|1811.91|1794.41|1811.91|1794.41|1811.59|1794.09|4
1641159150000|2022-01-02 21:32:30|1811.85|1794.35|1811.84|1794.34|1811.85|1794.35|1811.84|1794.34|2
1641159160000|2022-01-02 21:32:40|1811.7|1794.2|1811.7|1794.2|1811.7|1794.2|1811.7|1794.2|1
1641159170000|2022-01-02 21:32:50|1811.58|1794.08|1810.37|1792.87|1811.58|1794.08|1810.37|1792.87|5
1641159180000|2022-01-02 21:33:00|1810.05|1792.55|1810.05|1792.55|1810.05|1792.55|1810.05|1792.55|1
1641159190000|2022-01-02 21:33:10|1809.9|1792.4|1809.92|1792.42|1809.92|1792.42|1809.9|1792.4|2
1641159200000|2022-01-02 21:33:20|1809.9|1792.4|1810.3|1792.8|1810.3|1792.8|1809.85|1792.35|4
1641159210000|2022-01-02 21:33:30|1810.31|1792.81|1810.63|1793.13|1810.63|1793.13|1810.31|1792.81|2
1641159220000|2022-01-02 21:33:40|1810.92|1793.42|1810.99|1793.49|1810.99|1793.49|1810.92|1793.42|2
1641159230000|2022-01-02 21:33:50|1810.93|1793.43|1810.85|1793.35|1810.93|1793.43|1810.85|1793.35|2
1641159240000|2022-01-02 21:34:00|1810.95|1793.45|1810.68|1793.18|1810.95|1793.45|1810.68|1793.18|5
1641159250000|2022-01-02 21:34:10|1810.62|1793.12|1810.16|1792.66|1810.62|1793.12|1810.16|1792.66|6
1641159270000|2022-01-02 21:34:30|1810.01|1792.51|1810.01|1792.51|1810.05|1792.55|1809.61|1792.11|5
1641159300000|2022-01-02 21:35:00|1809.97|1792.47|1809.97|1792.47|1809.97|1792.47|1809.97|1792.47|1
1641159310000|2022-01-02 21:35:10|1809.94|1792.44|1809.29|1791.79|1809.94|1792.44|1809.29|1791.79|3
1641159320000|2022-01-02 21:35:20|1809.11|1791.61|1809|1791.5|1809.11|1791.61|1809|1791.5|5
1641159330000|2022-01-02 21:35:30|1808.79|1791.29|1805.92|1788.42|1808.79|1791.29|1805.92|1788.42|12
1641159340000|2022-01-02 21:35:40|1805.84|1788.34|1805.35|1787.85|1806.28|1788.78|1805.35|1787.85|12
1641159350000|2022-01-02 21:35:50|1805.4|1787.9|1803.61|1786.11|1805.4|1787.9|1803.61|1786.11|12
1641159360000|2022-01-02 21:36:00|1803.77|1786.27|1803.28|1785.78|1803.77|1786.27|1803.1|1785.6|13
1641159370000|2022-01-02 21:36:10|1803.15|1785.65|1803.38|1785.88|1803.38|1785.88|1803.15|1785.65|8
1641159380000|2022-01-02 21:36:20|1803.34|1785.84|1803.13|1785.63|1803.34|1785.84|1803.13|1785.63|3
1641159390000|2022-01-02 21:36:30|1803.31|1785.81|1805.35|1787.85|1805.4|1787.9|1803.13|1785.63|13
1641159400000|2022-01-02 21:36:40|1805.38|1787.88|1807.55|1790.05|1807.55|1790.05|1805.38|1787.88|8
1641159410000|2022-01-02 21:36:50|1807.61|1790.11|1808.69|1791.19|1808.69|1791.19|1807.61|1790.11|9
1641159420000|2022-01-02 21:37:00|1808.71|1791.21|1808.83|1791.33|1810.15|1792.65|1808.71|1791.21|12
1641159430000|2022-01-02 21:37:10|1808.84|1791.34|1808.84|1791.34|1808.84|1791.34|1808.84|1791.34|1
1641159440000|2022-01-02 21:37:20|1808.83|1791.33|1808.83|1791.33|1808.83|1791.33|1808.83|1791.33|1
1641159450000|2022-01-02 21:37:30|1808.76|1791.26|1808.43|1790.93|1808.76|1791.26|1807.85|1790.35|10
1641159460000|2022-01-02 21:37:40|1808.24|1790.74|1807.94|1790.44|1808.24|1790.74|1807.94|1790.44|3
1641159470000|2022-01-02 21:37:50|1807.8|1790.3|1807.72|1790.22|1807.92|1790.42|1807.72|1790.22|3
1641159480000|2022-01-02 21:38:00|1807.73|1790.23|1807.7|1790.2|1807.73|1790.23|1807.7|1790.2|2
1641159490000|2022-01-02 21:38:10|1807.9|1790.4|1807.82|1790.32|1808.11|1790.61|1807.82|1790.32|6
1641159500000|2022-01-02 21:38:20|1807.97|1790.47|1808.25|1790.75|1808.33|1790.83|1807.97|1790.47|7
1641159510000|2022-01-02 21:38:30|1808.33|1790.83|1807.93|1790.43|1808.33|1790.83|1807.93|1790.43|7
1641159520000|2022-01-02 21:38:40|1808.16|1790.66|1807.93|1790.43|1808.16|1790.66|1807.93|1790.43|2
1641159530000|2022-01-02 21:38:50|1807.8|1790.3|1807.8|1790.3|1807.8|1790.3|1807.8|1790.3|1
1641159540000|2022-01-02 21:39:00|1808.02|1790.52|1807.94|1790.44|1808.07|1790.57|1807.94|1790.44|3
1641159550000|2022-01-02 21:39:10|1808.23|1790.73|1808.47|1790.97|1808.47|1790.97|1808.23|1790.73|2
1641159560000|2022-01-02 21:39:20|1808.5|1791|1808.67|1791.17|1808.67|1791.17|1808.5|1791|3
1641159570000|2022-01-02 21:39:30|1808.7|1791.2|1808.7|1791.2|1808.7|1791.2|1808.7|1791.2|1
1641159580000|2022-01-02 21:39:40|1808.66|1791.16|1809.02|1791.52|1809.02|1791.52|1808.66|1791.16|4
1641159590000|2022-01-02 21:39:50|1809.26|1791.76|1808.99|1791.49|1809.32|1791.82|1808.99|1791.49|8
1641159600000|2022-01-02 21:40:00|1808.81|1791.31|1808.35|1790.85|1808.81|1791.31|1808.35|1790.85|5
1641159610000|2022-01-02 21:40:10|1808.39|1790.89|1808.76|1791.26|1808.76|1791.26|1808.22|1790.72|8
1641159620000|2022-01-02 21:40:20|1808.85|1791.35|1808.19|1790.69|1808.87|1791.37|1808.19|1790.69|7
1641159640000|2022-01-02 21:40:40|1808.25|1790.75|1808.12|1790.62|1808.25|1790.75|1808.12|1790.62|3
1641159650000|2022-01-02 21:40:50|1808.15|1790.65|1809.06|1791.56|1809.06|1791.56|1808.15|1790.65|6
1641159660000|2022-01-02 21:41:00|1809.32|1791.82|1809.4|1791.9|1809.42|1791.92|1809.16|1791.66|11
1641159670000|2022-01-02 21:41:10|1809.46|1791.96|1813.46|1795.96|1813.53|1796.03|1809.46|1791.96|24
1641159680000|2022-01-02 21:41:20|1813.48|1795.98|1812.24|1794.74|1813.48|1795.98|1812.24|1794.74|16
1641159690000|2022-01-02 21:41:30|1812.2|1794.7|1812.12|1794.62|1812.24|1794.74|1811.82|1794.32|6
1641159700000|2022-01-02 21:41:40|1812|1794.5|1812.15|1794.65|1812.15|1794.65|1812|1794.5|4
1641159710000|2022-01-02 21:41:50|1812.13|1794.63|1812.13|1794.63|1812.13|1794.63|1812.13|1794.63|1
1641159720000|2022-01-02 21:42:00|1812.11|1794.61|1812.88|1795.38|1812.88|1795.38|1812.11|1794.61|5
1641159740000|2022-01-02 21:42:20|1813|1795.5|1812.71|1795.21|1813|1795.5|1812.71|1795.21|2
1641159750000|2022-01-02 21:42:30|1812.5|1795|1812.18|1794.68|1812.5|1795|1812.16|1794.66|4
1641159760000|2022-01-02 21:42:40|1812.15|1794.65|1812.15|1794.65|1812.15|1794.65|1812.15|1794.65|1
1641159770000|2022-01-02 21:42:50|1812.28|1794.78|1812.17|1794.67|1812.71|1795.21|1812.17|1794.67|8
1641159780000|2022-01-02 21:43:00|1812.16|1794.66|1812.36|1794.86|1812.5|1795|1812.16|1794.66|8
1641159790000|2022-01-02 21:43:10|1812.5|1795|1812.23|1794.73|1812.79|1795.29|1812.23|1794.73|5
1641159800000|2022-01-02 21:43:20|1812.21|1794.71|1811.09|1793.59|1812.21|1794.71|1811.09|1793.59|6
1641159810000|2022-01-02 21:43:30|1811.11|1793.61|1810.77|1793.27|1811.11|1793.61|1810.77|1793.27|3
1641159820000|2022-01-02 21:43:40|1810.71|1793.21|1809.21|1791.71|1810.81|1793.31|1809.21|1791.71|10
1641159830000|2022-01-02 21:43:50|1808.58|1791.08|1808.44|1790.94|1808.58|1791.08|1808.32|1790.82|5
1641159840000|2022-01-02 21:44:00|1808.48|1790.98|1809.71|1792.21|1809.71|1792.21|1808.48|1790.98|12
1641159850000|2022-01-02 21:44:10|1809.92|1792.42|1809.62|1792.12|1809.92|1792.42|1809.62|1792.12|5
1641159860000|2022-01-02 21:44:20|1809.5|1792|1808.94|1791.44|1809.5|1792|1808.88|1791.38|6
1641159870000|2022-01-02 21:44:30|1808.99|1791.49|1808.92|1791.42|1808.99|1791.49|1808.92|1791.42|2
1641159880000|2022-01-02 21:44:40|1808.89|1791.39|1808.98|1791.48|1809.27|1791.77|1808.89|1791.39|8
1641159890000|2022-01-02 21:44:50|1808.96|1791.46|1807.99|1790.49|1809.08|1791.58|1807.65|1790.15|18
1641159900000|2022-01-02 21:45:00|1808.05|1790.55|1807.98|1790.48|1808.05|1790.55|1807.81|1790.31|12
1641159910000|2022-01-02 21:45:10|1807.95|1790.45|1807.95|1790.45|1807.95|1790.45|1807.95|1790.45|1
1641159920000|2022-01-02 21:45:20|1807.97|1790.47|1807.37|1789.87|1807.97|1790.47|1807.37|1789.87|3
1641159930000|2022-01-02 21:45:30|1807.42|1789.92|1806.15|1788.65|1807.42|1789.92|1806.15|1788.65|10
1641159940000|2022-01-02 21:45:40|1806.18|1788.68|1806.02|1788.52|1806.65|1789.15|1806.02|1788.52|8
1641159950000|2022-01-02 21:45:50|1806.03|1788.53|1805.95|1788.45|1806.04|1788.54|1805.95|1788.45|3
1641159960000|2022-01-02 21:46:00|1805.99|1788.49|1806.1|1788.6|1806.24|1788.74|1805.99|1788.49|6
1641159970000|2022-01-02 21:46:10|1806.06|1788.56|1805.92|1788.42|1806.06|1788.56|1805.92|1788.42|4
1641159980000|2022-01-02 21:46:20|1805.85|1788.35|1806.5|1789|1806.5|1789|1805.85|1788.35|6
1641159990000|2022-01-02 21:46:30|1806.93|1789.43|1806.72|1789.22|1806.93|1789.43|1806.72|1789.22|5
1641160000000|2022-01-02 21:46:40|1806.82|1789.32|1806.84|1789.34|1806.84|1789.34|1806.7|1789.2|6
1641160010000|2022-01-02 21:46:50|1806.8|1789.3|1806.8|1789.3|1806.8|1789.3|1806.8|1789.3|1
1641160030000|2022-01-02 21:47:10|1806.77|1789.27|1806.87|1789.37|1807.27|1789.77|1806.77|1789.27|14
1641160040000|2022-01-02 21:47:20|1806.86|1789.36|1806.73|1789.23|1806.92|1789.42|1806.73|1789.23|3
1641160050000|2022-01-02 21:47:30|1806.75|1789.25|1806.45|1788.95|1806.75|1789.25|1806.45|1788.95|2
1641160060000|2022-01-02 21:47:40|1806.37|1788.87|1805.98|1788.48|1806.37|1788.87|1805.64|1788.14|6
1641160070000|2022-01-02 21:47:50|1805.92|1788.42|1805.84|1788.34|1805.93|1788.43|1805.84|1788.34|3
1641160080000|2022-01-02 21:48:00|1805.79|1788.29|1805.94|1788.44|1806.44|1788.94|1805.79|1788.29|14
1641160090000|2022-01-02 21:48:10|1805.93|1788.43|1805.84|1788.34|1805.93|1788.43|1805.84|1788.34|2
1641160100000|2022-01-02 21:48:20|1805.77|1788.27|1806.03|1788.53|1806.11|1788.61|1805.77|1788.27|4
1641160110000|2022-01-02 21:48:30|1806.11|1788.61|1805.88|1788.38|1806.2|1788.7|1805.88|1788.38|4
1641160130000|2022-01-02 21:48:50|1805.7|1788.2|1805.32|1787.82|1805.7|1788.2|1805.32|1787.82|2
1641160140000|2022-01-02 21:49:00|1805.59|1788.09|1805.86|1788.36|1805.98|1788.48|1805.59|1788.09|4
1641160150000|2022-01-02 21:49:10|1805.59|1788.09|1805.73|1788.23|1805.73|1788.23|1805.59|1788.09|2
1641160160000|2022-01-02 21:49:20|1805.81|1788.31|1805.72|1788.22|1805.81|1788.31|1805.68|1788.18|3
1641160170000|2022-01-02 21:49:30|1805.76|1788.26|1805.76|1788.26|1805.76|1788.26|1805.76|1788.26|1
1641160180000|2022-01-02 21:49:40|1805.9|1788.4|1806.58|1789.08|1806.58|1789.08|1805.89|1788.39|8
1641160190000|2022-01-02 21:49:50|1806.62|1789.12|1806.72|1789.22|1806.72|1789.22|1806.53|1789.03|8
1641160200000|2022-01-02 21:50:00|1806.87|1789.37|1807.22|1789.72|1807.37|1789.87|1806.79|1789.29|6
1641160210000|2022-01-02 21:50:10|1807.26|1789.76|1807.83|1790.33|1807.89|1790.39|1806.99|1789.49|10
1641160220000|2022-01-02 21:50:20|1807.86|1790.36|1808.01|1790.51|1808.01|1790.51|1807.83|1790.33|7
1641160230000|2022-01-02 21:50:30|1808.03|1790.53|1808.46|1790.96|1808.46|1790.96|1808.03|1790.53|8
1641160240000|2022-01-02 21:50:40|1808.56|1791.06|1808.46|1790.96|1808.7|1791.2|1808.45|1790.95|7
1641160250000|2022-01-02 21:50:50|1809.05|1791.55|1808.17|1790.67|1809.2|1791.7|1808.17|1790.67|14
1641160260000|2022-01-02 21:51:00|1808.43|1790.93|1808.12|1790.62|1808.43|1790.93|1807.95|1790.45|9
1641160280000|2022-01-02 21:51:20|1807.86|1790.36|1808.22|1790.72|1808.22|1790.72|1807.86|1790.36|4
1641160300000|2022-01-02 21:51:40|1808.21|1790.71|1808.22|1790.72|1808.22|1790.72|1808.21|1790.71|2
1641160310000|2022-01-02 21:51:50|1808.21|1790.71|1807.96|1790.46|1808.22|1790.72|1807.96|1790.46|7
1641160320000|2022-01-02 21:52:00|1808.22|1790.72|1808|1790.5|1808.22|1790.72|1807.86|1790.36|9
1641160330000|2022-01-02 21:52:10|1808.08|1790.58|1807.89|1790.39|1808.08|1790.58|1807.81|1790.31|6
1641160340000|2022-01-02 21:52:20|1807.93|1790.43|1808.1|1790.6|1808.1|1790.6|1807.93|1790.43|2
1641160350000|2022-01-02 21:52:30|1808.24|1790.74|1808.23|1790.73|1808.24|1790.74|1807.68|1790.18|5
1641160360000|2022-01-02 21:52:40|1808.15|1790.65|1807.96|1790.46|1808.37|1790.87|1807.84|1790.34|7
1641160370000|2022-01-02 21:52:50|1808.34|1790.84|1808.02|1790.52|1808.38|1790.88|1808.02|1790.52|8
1641160380000|2022-01-02 21:53:00|1808.16|1790.66|1808.12|1790.62|1808.38|1790.88|1807.96|1790.46|12
1641160390000|2022-01-02 21:53:10|1808.39|1790.89|1809.26|1791.76|1809.27|1791.77|1808.39|1790.89|9
1641160400000|2022-01-02 21:53:20|1809.19|1791.69|1808.66|1791.16|1809.2|1791.7|1808.54|1791.04|6
1641160430000|2022-01-02 21:53:50|1808.68|1791.18|1808.68|1791.18|1808.68|1791.18|1808.68|1791.18|1
1641160450000|2022-01-02 21:54:10|1808.79|1791.29|1809.22|1791.72|1809.29|1791.79|1808.79|1791.29|5
1641160460000|2022-01-02 21:54:20|1809.17|1791.67|1809.07|1791.57|1809.17|1791.67|1808.68|1791.18|7
1641160470000|2022-01-02 21:54:30|1808.93|1791.43|1808.99|1791.49|1808.99|1791.49|1808.93|1791.43|2
1641160480000|2022-01-02 21:54:40|1808.39|1790.89|1807.86|1790.36|1808.39|1790.89|1807.79|1790.29|8
1641160490000|2022-01-02 21:54:50|1807.62|1790.12|1807.62|1790.12|1807.62|1790.12|1807.62|1790.12|1
1641160500000|2022-01-02 21:55:00|1807.61|1790.11|1807.96|1790.46|1808.01|1790.51|1807.61|1790.11|12
1641160510000|2022-01-02 21:55:10|1808.01|1790.51|1808.01|1790.51|1808.01|1790.51|1808.01|1790.51|1
1641160530000|2022-01-02 21:55:30|1808.04|1790.54|1808.04|1790.54|1808.04|1790.54|1808.04|1790.54|1
1641160540000|2022-01-02 21:55:40|1807.99|1790.49|1807.99|1790.49|1808.04|1790.54|1807.99|1790.49|5
1641160550000|2022-01-02 21:55:50|1807.91|1790.41|1807.91|1790.41|1807.97|1790.47|1807.86|1790.36|10
1641160560000|2022-01-02 21:56:00|1807.97|1790.47|1807.97|1790.47|1807.97|1790.47|1807.97|1790.47|1
1641160570000|2022-01-02 21:56:10|1808.31|1790.81|1809.72|1792.22|1809.72|1792.22|1808.31|1790.81|8
1641160580000|2022-01-02 21:56:20|1809.4|1791.9|1809.67|1792.17|1809.76|1792.26|1809.37|1791.87|10
1641160590000|2022-01-02 21:56:30|1809.77|1792.27|1809.93|1792.43|1810.02|1792.52|1809.68|1792.18|6
1641160600000|2022-01-02 21:56:40|1809.87|1792.37|1809.91|1792.41|1809.91|1792.41|1809.87|1792.37|2
1641160610000|2022-01-02 21:56:50|1809.98|1792.48|1809.89|1792.39|1809.98|1792.48|1809.86|1792.36|4
1641160620000|2022-01-02 21:57:00|1809.87|1792.37|1809.96|1792.46|1809.96|1792.46|1809.87|1792.37|3
1641160640000|2022-01-02 21:57:20|1810|1792.5|1809.94|1792.44|1810|1792.5|1809.79|1792.29|5
1641160650000|2022-01-02 21:57:30|1809.83|1792.33|1809.75|1792.25|1809.9|1792.4|1809.75|1792.25|3
1641160660000|2022-01-02 21:57:40|1809.45|1791.95|1809.39|1791.89|1809.45|1791.95|1809.39|1791.89|2
1641160670000|2022-01-02 21:57:50|1809.26|1791.76|1808.2|1790.7|1809.26|1791.76|1808.19|1790.69|11
1641160680000|2022-01-02 21:58:00|1807.82|1790.32|1807.87|1790.37|1807.89|1790.39|1807.82|1790.32|3
1641160690000|2022-01-02 21:58:10|1807.89|1790.39|1807.89|1790.39|1807.89|1790.39|1807.89|1790.39|1
1641160700000|2022-01-02 21:58:20|1807.82|1790.32|1807.91|1790.41|1807.91|1790.41|1807.82|1790.32|3
1641160710000|2022-01-02 21:58:30|1808.06|1790.56|1809.16|1791.66|1809.26|1791.76|1808.06|1790.56|6
1641160720000|2022-01-02 21:58:40|1809.29|1791.79|1809.66|1792.16|1809.66|1792.16|1809.29|1791.79|2
1641160730000|2022-01-02 21:58:50|1809.89|1792.39|1809.91|1792.41|1809.91|1792.41|1809.89|1792.39|2
1641160740000|2022-01-02 21:59:00|1809.89|1792.39|1809.89|1792.39|1809.89|1792.39|1809.89|1792.39|1
1641160750000|2022-01-02 21:59:10|1809.74|1792.24|1809.78|1792.28|1809.78|1792.28|1809.74|1792.24|2
1641160760000|2022-01-02 21:59:20|1809.7|1792.2|1809.32|1791.82|1809.74|1792.24|1809.19|1791.69|7
1641160770000|2022-01-02 21:59:30|1809.19|1791.69|1809.26|1791.76|1809.4|1791.9|1809.19|1791.69|4
1641160780000|2022-01-02 21:59:40|1809.19|1791.69|1809.29|1791.79|1809.29|1791.79|1809.01|1791.51|6
1641160790000|2022-01-02 21:59:50|1809.17|1791.67|1809.17|1791.67|1809.17|1791.67|1809.17|1791.67|1
1641160800000|2022-01-02 22:00:00|1808.99|1791.49|1808.92|1791.42|1808.99|1791.49|1808.66|1791.16|8
1641160810000|2022-01-02 22:00:10|1809.06|1791.56|1810.42|1792.92|1810.42|1792.92|1809.06|1791.56|13
1641160820000|2022-01-02 22:00:20|1810.33|1792.83|1810.29|1792.79|1810.9|1793.4|1810.22|1792.72|18
1641160830000|2022-01-02 22:00:30|1810.42|1792.92|1810.42|1792.92|1810.48|1792.98|1810.32|1792.82|14
1641160840000|2022-01-02 22:00:40|1810.32|1792.82|1810.93|1793.43|1810.93|1793.43|1810.32|1792.82|14
1641160850000|2022-01-02 22:00:50|1811.15|1793.65|1814.95|1797.45|1814.95|1797.45|1811.13|1793.63|12
1641160860000|2022-01-02 22:01:00|1814.75|1797.25|1814.49|1796.99|1814.75|1797.25|1813.95|1796.45|7
1641160870000|2022-01-02 22:01:10|1814.99|1797.49|1814.99|1797.49|1814.99|1797.49|1814.99|1797.49|1
1641160890000|2022-01-02 22:01:30|1814.24|1798.24|1814.14|1798.14|1814.24|1798.24|1813.61|1797.61|6
1641160900000|2022-01-02 22:01:40|1814.05|1798.05|1814.24|1798.24|1814.24|1798.24|1813.83|1797.83|3
1641160910000|2022-01-02 22:01:50|1813.41|1797.41|1813.33|1797.33|1813.5|1797.5|1813.25|1797.25|4
1641160920000|2022-01-02 22:02:00|1813.3|1797.3|1813.55|1797.55|1813.55|1797.55|1813.3|1797.3|4
1641160930000|2022-01-02 22:02:10|1813.6|1797.6|1812.6|1796.6|1813.61|1797.61|1812.6|1796.6|6
1641160940000|2022-01-02 22:02:20|1812.83|1796.83|1812.83|1796.83|1812.83|1796.83|1812.83|1796.83|1
1641160950000|2022-01-02 22:02:30|1812.22|1796.22|1812.1|1796.1|1812.22|1796.22|1812.1|1796.1|2
1641160960000|2022-01-02 22:02:40|1812.43|1796.43|1812.84|1796.84|1813.06|1797.06|1812.43|1796.43|3
1641160970000|2022-01-02 22:02:50|1812.83|1796.83|1812.83|1796.83|1812.83|1796.83|1812.83|1796.83|1
1641160980000|2022-01-02 22:03:00|1813.06|1797.06|1813.57|1797.57|1813.88|1797.88|1813.06|1797.06|9
1641160990000|2022-01-02 22:03:10|1813.76|1797.76|1814.69|1798.69|1814.81|1798.81|1813.57|1797.57|10
1641161000000|2022-01-02 22:03:20|1814.91|1798.91|1814.71|1798.71|1815.35|1799.35|1814.49|1798.49|11
1641161010000|2022-01-02 22:03:30|1814.88|1798.88|1814.7|1798.7|1814.88|1798.88|1814.7|1798.7|2
1641161020000|2022-01-02 22:03:40|1814.41|1798.41|1814.79|1798.79|1814.79|1798.79|1814.41|1798.41|5
1641161030000|2022-01-02 22:03:50|1814.92|1798.92|1815.13|1799.13|1815.13|1799.13|1814.6|1798.6|8
1641161040000|2022-01-02 22:04:00|1815.12|1799.12|1813.6|1797.6|1815.12|1799.12|1813.6|1797.6|6
1641161050000|2022-01-02 22:04:10|1814.1|1798.1|1813.6|1797.6|1814.14|1798.14|1813.6|1797.6|6
1641161060000|2022-01-02 22:04:20|1814.31|1798.31|1813.7|1797.7|1814.41|1798.41|1813.6|1797.6|6
1641161070000|2022-01-02 22:04:30|1813.75|1797.75|1815.59|1799.59|1815.59|1799.59|1813.7|1797.7|6
1641161080000|2022-01-02 22:04:40|1815.73|1799.73|1817.1|1801.1|1817.45|1801.45|1815.73|1799.73|11
1641161090000|2022-01-02 22:04:50|1816.94|1800.94|1815|1799|1816.94|1800.94|1814.6|1798.6|9
1641161100000|2022-01-02 22:05:00|1815.13|1799.13|1814.88|1798.88|1815.13|1799.13|1814.5|1798.5|3
1641161110000|2022-01-02 22:05:10|1815.01|1799.01|1815.55|1799.55|1816.07|1800.07|1815.01|1799.01|10
1641161120000|2022-01-02 22:05:20|1815.95|1799.95|1816|1800|1816.3|1800.3|1815.95|1799.95|3
1641161140000|2022-01-02 22:05:40|1815.98|1799.98|1815.78|1799.78|1815.98|1799.98|1815.78|1799.78|4
1641161150000|2022-01-02 22:05:50|1816.8|1800.8|1816.9|1800.9|1816.9|1800.9|1816.62|1800.62|4
1641161160000|2022-01-02 22:06:00|1816.62|1800.62|1817.2|1801.2|1817.2|1801.2|1816.62|1800.62|3
1641161170000|2022-01-02 22:06:10|1817.12|1801.12|1816.01|1800.01|1817.12|1801.12|1815.95|1799.95|6
1641161180000|2022-01-02 22:06:20|1815.25|1799.25|1815.15|1799.15|1815.25|1799.25|1815.15|1799.15|3
1641161190000|2022-01-02 22:06:30|1815.5|1799.5|1815.35|1799.35|1815.5|1799.5|1815.35|1799.35|2
1641161200000|2022-01-02 22:06:40|1815.68|1799.68|1816.77|1800.77|1816.77|1800.77|1815.68|1799.68|4
1641161210000|2022-01-02 22:06:50|1816.15|1800.15|1817.47|1801.47|1817.5|1801.5|1816.07|1800.07|10
1641161220000|2022-01-02 22:07:00|1817.08|1801.08|1817.71|1801.71|1817.71|1801.71|1816.97|1800.97|5
1641161230000|2022-01-02 22:07:10|1817.47|1801.47|1817.47|1801.47|1817.47|1801.47|1817|1801|3
1641161250000|2022-01-02 22:07:30|1817.15|1801.15|1817.15|1801.15|1817.15|1801.15|1817.15|1801.15|1
1641161260000|2022-01-02 22:07:40|1817.01|1801.01|1816.82|1800.82|1817.21|1801.21|1816.82|1800.82|9
1641161270000|2022-01-02 22:07:50|1816.93|1800.93|1816.55|1800.55|1816.93|1800.93|1816|1800|9
1641161280000|2022-01-02 22:08:00|1816.38|1800.38|1816.55|1800.55|1816.75|1800.75|1816.38|1800.38|3
1641161290000|2022-01-02 22:08:10|1816.38|1800.38|1816.38|1800.38|1816.38|1800.38|1816.38|1800.38|1
1641161300000|2022-01-02 22:08:20|1816|1800|1816.5|1800.5|1816.5|1800.5|1816|1800|4
1641161310000|2022-01-02 22:08:30|1816.38|1800.38|1816.59|1800.59|1816.93|1800.93|1816.21|1800.21|6
1641161320000|2022-01-02 22:08:40|1817.2|1801.2|1817.2|1801.2|1817.2|1801.2|1817.2|1801.2|1
1641161330000|2022-01-02 22:08:50|1817.15|1801.15|1817.21|1801.21|1817.21|1801.21|1817.15|1801.15|2
1641161340000|2022-01-02 22:09:00|1817.18|1801.18|1817.08|1801.08|1817.18|1801.18|1816.71|1800.71|4
1641161350000|2022-01-02 22:09:10|1816.88|1800.88|1816.88|1800.88|1816.88|1800.88|1816.88|1800.88|1
1641161360000|2022-01-02 22:09:20|1817.35|1801.35|1817.35|1801.35|1817.35|1801.35|1817.35|1801.35|1
1641161370000|2022-01-02 22:09:30|1817.15|1801.15|1817.03|1801.03|1817.15|1801.15|1816.65|1800.65|4
1641161380000|2022-01-02 22:09:40|1816.65|1800.65|1816.65|1800.65|1816.65|1800.65|1816.65|1800.65|1
1641161400000|2022-01-02 22:10:00|1817.14|1801.14|1817.5|1801.5|1817.6|1801.6|1817.14|1801.14|8
1641161410000|2022-01-02 22:10:10|1817.66|1801.66|1817.5|1801.5|1817.66|1801.66|1817.5|1801.5|2
1641161420000|2022-01-02 22:10:20|1818.05|1802.05|1817.97|1801.97|1818.05|1802.05|1817.88|1801.88|4
1641161430000|2022-01-02 22:10:30|1818.27|1802.27|1818.33|1802.33|1818.33|1802.33|1817.97|1801.97|3
1641161440000|2022-01-02 22:10:40|1818.2|1802.2|1818.5|1802.5|1818.5|1802.5|1818.2|1802.2|2
1641161450000|2022-01-02 22:10:50|1818.2|1802.2|1818.33|1802.33|1818.33|1802.33|1818.2|1802.2|2
1641161460000|2022-01-02 22:11:00|1818.5|1802.5|1818|1802|1818.5|1802.5|1818|1802|5
1641161470000|2022-01-02 22:11:10|1817.73|1801.73|1818.12|1802.12|1818.18|1802.18|1817.73|1801.73|3
1641161480000|2022-01-02 22:11:20|1818|1802|1817.45|1801.45|1818.4|1802.4|1817.45|1801.45|7
1641161490000|2022-01-02 22:11:30|1817.5|1801.5|1817.5|1801.5|1817.5|1801.5|1817.5|1801.5|1
1641161500000|2022-01-02 22:11:40|1817.44|1801.44|1817.44|1801.44|1817.44|1801.44|1817.44|1801.44|1
1641161510000|2022-01-02 22:11:50|1817.37|1801.37|1817.37|1801.37|1817.37|1801.37|1817.37|1801.37|1
1641161520000|2022-01-02 22:12:00|1817.15|1801.15|1817.04|1801.04|1817.15|1801.15|1817.04|1801.04|3
1641161540000|2022-01-02 22:12:20|1817.5|1801.5|1818|1802|1818|1802|1817.44|1801.44|10
1641161560000|2022-01-02 22:12:40|1818.18|1802.18|1818.43|1802.43|1818.47|1802.47|1818.18|1802.18|5
1641161570000|2022-01-02 22:12:50|1818.15|1802.15|1818.4|1802.4|1818.58|1802.58|1818.15|1802.15|5
1641161580000|2022-01-02 22:13:00|1818.18|1802.18|1818.35|1802.35|1818.35|1802.35|1818.18|1802.18|2
1641161590000|2022-01-02 22:13:10|1818.12|1802.12|1818.12|1802.12|1818.12|1802.12|1818.12|1802.12|1
1641161600000|2022-01-02 22:13:20|1818.18|1802.18|1818.18|1802.18|1818.18|1802.18|1818.18|1802.18|1
1641161610000|2022-01-02 22:13:30|1818.08|1802.08|1818.12|1802.12|1818.12|1802.12|1818.08|1802.08|2
1641161620000|2022-01-02 22:13:40|1818.18|1802.18|1818.12|1802.12|1818.18|1802.18|1818.12|1802.12|2
1641161640000|2022-01-02 22:14:00|1817.85|1801.85|1818.15|1802.15|1818.15|1802.15|1817.85|1801.85|2
1641161650000|2022-01-02 22:14:10|1818.12|1802.12|1818.31|1802.31|1818.33|1802.33|1818.12|1802.12|3
1641161660000|2022-01-02 22:14:20|1818.49|1802.49|1818.49|1802.49|1818.49|1802.49|1818.31|1802.31|3
1641161670000|2022-01-02 22:14:30|1818.61|1802.61|1818.52|1802.52|1818.76|1802.76|1818.38|1802.38|11
1641161690000|2022-01-02 22:14:50|1818.33|1802.33|1818.52|1802.52|1818.52|1802.52|1818.33|1802.33|2
1641161700000|2022-01-02 22:15:00|1818.2|1802.2|1817.5|1801.5|1818.2|1802.2|1817.5|1801.5|3
1641161710000|2022-01-02 22:15:10|1817.36|1801.36|1816.81|1800.81|1817.36|1801.36|1816.77|1800.77|5
1641161720000|2022-01-02 22:15:20|1816.77|1800.77|1816.7|1800.7|1816.95|1800.95|1816.7|1800.7|5
1641161730000|2022-01-02 22:15:30|1816.77|1800.77|1816.45|1800.45|1816.81|1800.81|1816.41|1800.41|5
1641161740000|2022-01-02 22:15:40|1816.28|1800.28|1816.41|1800.41|1816.5|1800.5|1816.28|1800.28|4
1641161780000|2022-01-02 22:16:20|1816.37|1800.37|1816.15|1800.15|1816.37|1800.37|1816.15|1800.15|3
1641161790000|2022-01-02 22:16:30|1815.65|1799.65|1814.49|1798.49|1815.93|1799.93|1814.49|1798.49|10
1641161800000|2022-01-02 22:16:40|1814.42|1798.42|1814.28|1798.28|1814.49|1798.49|1814.28|1798.28|3
1641161810000|2022-01-02 22:16:50|1814.15|1798.15|1814.18|1798.18|1814.22|1798.22|1814.15|1798.15|3
1641161820000|2022-01-02 22:17:00|1814.16|1798.16|1814.28|1798.28|1814.3|1798.3|1814.16|1798.16|6
1641161830000|2022-01-02 22:17:10|1814.18|1798.18|1814.66|1798.66|1814.66|1798.66|1814.18|1798.18|4
1641161840000|2022-01-02 22:17:20|1815.18|1799.18|1815.2|1799.2|1815.22|1799.22|1815.18|1799.18|3
1641161850000|2022-01-02 22:17:30|1815.22|1799.22|1815.18|1799.18|1815.22|1799.22|1815.18|1799.18|2
1641161860000|2022-01-02 22:17:40|1814.88|1798.88|1814.47|1798.47|1815|1799|1814.47|1798.47|4
1641161870000|2022-01-02 22:17:50|1814.39|1798.39|1814.21|1798.21|1814.39|1798.39|1813.98|1797.98|3
1641161880000|2022-01-02 22:18:00|1814.28|1798.28|1815.5|1799.5|1815.5|1799.5|1813.78|1797.78|12
1641161890000|2022-01-02 22:18:10|1815.72|1799.72|1815.9|1799.9|1815.9|1799.9|1815.72|1799.72|3
1641161900000|2022-01-02 22:18:20|1816.11|1800.11|1816.45|1800.45|1816.45|1800.45|1816.11|1800.11|4
1641161910000|2022-01-02 22:18:30|1816.15|1800.15|1816.15|1800.15|1816.15|1800.15|1816.15|1800.15|1
1641161920000|2022-01-02 22:18:40|1816.12|1800.12|1816.35|1800.35|1816.35|1800.35|1816.12|1800.12|2
1641161940000|2022-01-02 22:19:00|1816.32|1800.32|1816.35|1800.35|1816.35|1800.35|1816.3|1800.3|3
1641161950000|2022-01-02 22:19:10|1816.2|1800.2|1816.35|1800.35|1816.35|1800.35|1816.2|1800.2|4
1641161970000|2022-01-02 22:19:30|1815.56|1799.56|1815.22|1799.22|1815.56|1799.56|1815.22|1799.22|3
1641161980000|2022-01-02 22:19:40|1815.5|1799.5|1815.29|1799.29|1815.5|1799.5|1815.29|1799.29|2
1641162000000|2022-01-02 22:20:00|1815.39|1799.39|1815.11|1799.11|1815.39|1799.39|1815|1799|6
1641162010000|2022-01-02 22:20:10|1815.29|1799.29|1815.5|1799.5|1815.5|1799.5|1815.25|1799.25|4
1641162020000|2022-01-02 22:20:20|1815.3|1799.3|1815.3|1799.3|1815.3|1799.3|1815.3|1799.3|1
1641162030000|2022-01-02 22:20:30|1815.5|1799.5|1815.57|1799.57|1815.61|1799.61|1815.21|1799.21|5
1641162040000|2022-01-02 22:20:40|1815.5|1799.5|1815.57|1799.57|1815.64|1799.64|1815.5|1799.5|6
1641162050000|2022-01-02 22:20:50|1815.5|1799.5|1815.57|1799.57|1815.64|1799.64|1815.5|1799.5|8
1641162060000|2022-01-02 22:21:00|1815.5|1799.5|1815.63|1799.63|1815.63|1799.63|1815.15|1799.15|11
1641162070000|2022-01-02 22:21:10|1815.5|1799.5|1815.37|1799.37|1815.5|1799.5|1815.37|1799.37|2
1641162080000|2022-01-02 22:21:20|1815.5|1799.5|1815.62|1799.62|1815.97|1799.97|1815.5|1799.5|6
1641162090000|2022-01-02 22:21:30|1815.5|1799.5|1814.5|1798.5|1815.5|1799.5|1814.5|1798.5|7
1641162100000|2022-01-02 22:21:40|1814|1798|1815.13|1799.13|1815.14|1799.14|1814|1798|10
1641162110000|2022-01-02 22:21:50|1815.25|1799.25|1815.25|1799.25|1815.45|1799.45|1815.25|1799.25|4
1641162130000|2022-01-02 22:22:10|1815.48|1799.48|1815.48|1799.48|1815.48|1799.48|1815.48|1799.48|1
1641162140000|2022-01-02 22:22:20|1814.75|1798.75|1814.75|1798.75|1814.75|1798.75|1814.75|1798.75|1
1641162150000|2022-01-02 22:22:30|1815.48|1799.48|1815.3|1799.3|1815.48|1799.48|1815.3|1799.3|2
1641162160000|2022-01-02 22:22:40|1815.34|1799.34|1815.5|1799.5|1815.5|1799.5|1815.25|1799.25|5
1641162170000|2022-01-02 22:22:50|1815.53|1799.53|1815.64|1799.64|1815.64|1799.64|1815.5|1799.5|3
1641162180000|2022-01-02 22:23:00|1815.7|1799.7|1816.04|1800.04|1816.07|1800.07|1815.7|1799.7|3
1641162200000|2022-01-02 22:23:20|1816.14|1800.14|1816.14|1800.14|1816.14|1800.14|1816.14|1800.14|1
1641162210000|2022-01-02 22:23:30|1816.35|1800.35|1816.35|1800.35|1816.35|1800.35|1816.35|1800.35|1
1641162220000|2022-01-02 22:23:40|1816.14|1800.14|1816.14|1800.14|1816.14|1800.14|1816.14|1800.14|1
1641162230000|2022-01-02 22:23:50|1816.25|1800.25|1816.14|1800.14|1816.25|1800.25|1816.14|1800.14|2
1641162240000|2022-01-02 22:24:00|1816.39|1800.39|1815.96|1799.96|1816.39|1800.39|1815.58|1799.58|4
1641162250000|2022-01-02 22:24:10|1816|1800|1816.6|1800.6|1816.71|1800.71|1816|1800|6
1641162260000|2022-01-02 22:24:20|1816.86|1800.86|1816.94|1800.94|1816.94|1800.94|1816.86|1800.86|2
1641162270000|2022-01-02 22:24:30|1816.85|1800.85|1816.85|1800.85|1816.85|1800.85|1816.85|1800.85|1
1641162310000|2022-01-02 22:25:10|1816.72|1800.72|1816.67|1800.67|1816.72|1800.72|1816.45|1800.45|4
1641162320000|2022-01-02 22:25:20|1816.5|1800.5|1816.5|1800.5|1816.5|1800.5|1815.9|1799.9|4
1641162330000|2022-01-02 22:25:30|1816.3|1800.3|1816.5|1800.5|1816.5|1800.5|1816.3|1800.3|2
1641162350000|2022-01-02 22:25:50|1816.34|1800.34|1816.34|1800.34|1816.34|1800.34|1816.34|1800.34|1
1641162360000|2022-01-02 22:26:00|1816.5|1800.5|1816.5|1800.5|1816.5|1800.5|1816.5|1800.5|1
1641162400000|2022-01-02 22:26:40|1816.44|1800.44|1816.44|1800.44|1816.44|1800.44|1816.44|1800.44|1
1641162410000|2022-01-02 22:26:50|1816.5|1800.5|1816.5|1800.5|1816.5|1800.5|1816.5|1800.5|1
1641162480000|2022-01-02 22:28:00|1816.96|1800.96|1817|1801|1817.69|1801.69|1816.44|1800.44|8
1641162490000|2022-01-02 22:28:10|1817.48|1801.48|1818.02|1802.02|1818.02|1802.02|1817.48|1801.48|9
1641162500000|2022-01-02 22:28:20|1817.73|1801.73|1818.02|1802.02|1818.02|1802.02|1817.73|1801.73|2
1641162510000|2022-01-02 22:28:30|1818.15|1802.15|1818.82|1802.82|1818.82|1802.82|1817.73|1801.73|8
1641162540000|2022-01-02 22:29:00|1819.14|1803.14|1819.38|1803.38|1819.38|1803.38|1819.14|1803.14|2
1641162570000|2022-01-02 22:29:30|1818.84|1802.84|1818.84|1802.84|1818.84|1802.84|1818.84|1802.84|1
1641162610000|2022-01-02 22:30:10|1819|1803|1819|1803|1819|1803|1819|1803|1
1641162620000|2022-01-02 22:30:20|1818.6|1802.6|1818.6|1802.6|1818.6|1802.6|1818.6|1802.6|1
1641162670000|2022-01-02 22:31:10|1818.75|1802.75|1818.75|1802.75|1818.75|1802.75|1818.75|1802.75|1
1641162680000|2022-01-02 22:31:20|1819|1803|1818.75|1802.75|1819|1803|1818.75|1802.75|2
1641162700000|2022-01-02 22:31:40|1819|1803|1818.75|1802.75|1819.19|1803.19|1818.5|1802.5|8
1641162710000|2022-01-02 22:31:50|1819|1803|1819|1803|1819|1803|1818.5|1802.5|3
1641162730000|2022-01-02 22:32:10|1818.75|1802.75|1818.75|1802.75|1818.75|1802.75|1818.75|1802.75|1
1641162740000|2022-01-02 22:32:20|1819.5|1803.5|1819.5|1803.5|1819.5|1803.5|1818.75|1802.75|4
1641162750000|2022-01-02 22:32:30|1819.2|1803.2|1819|1803|1819.5|1803.5|1818.92|1802.92|4
1641162760000|2022-01-02 22:32:40|1819.5|1803.5|1820|1804|1820|1804|1819|1803|4
1641162790000|2022-01-02 22:33:10|1819.4|1803.4|1820.55|1804.55|1820.83|1804.83|1819.4|1803.4|6
1641162800000|2022-01-02 22:33:20|1820.84|1804.84|1821.13|1805.13|1821.5|1805.5|1820.3|1804.3|10
1641162810000|2022-01-02 22:33:30|1821.5|1805.5|1821.77|1805.77|1821.85|1805.85|1820.85|1804.85|8
1641162820000|2022-01-02 22:33:40|1821.7|1805.7|1821.5|1805.5|1821.7|1805.7|1821.2|1805.2|3
1641162830000|2022-01-02 22:33:50|1821.2|1805.2|1820.8|1804.8|1821.2|1805.2|1820.8|1804.8|2
1641162840000|2022-01-02 22:34:00|1821|1805|1821|1805|1821|1805|1821|1805|1
1641162850000|2022-01-02 22:34:10|1821.3|1805.3|1820.85|1804.85|1821.7|1805.7|1820.85|1804.85|4
1641162860000|2022-01-02 22:34:20|1821.5|1805.5|1822.35|1806.35|1822.79|1806.79|1821.5|1805.5|9
1641162870000|2022-01-02 22:34:30|1822.34|1806.34|1822.35|1806.35|1822.7|1806.7|1822.34|1806.34|7
1641162880000|2022-01-02 22:34:40|1822.5|1806.5|1822.67|1806.67|1822.67|1806.67|1822.34|1806.34|4
1641162890000|2022-01-02 22:34:50|1823.03|1807.03|1822.5|1806.5|1823.03|1807.03|1822.25|1806.25|9
1641162900000|2022-01-02 22:35:00|1822.94|1806.94|1821.95|1805.95|1822.94|1806.94|1821.9|1805.9|4
1641162910000|2022-01-02 22:35:10|1823.03|1807.03|1823.03|1807.03|1823.03|1807.03|1822.5|1806.5|7
1641162920000|2022-01-02 22:35:20|1822.34|1806.34|1822.34|1806.34|1822.34|1806.34|1822.34|1806.34|1
1641162930000|2022-01-02 22:35:30|1822.86|1806.86|1822.63|1806.63|1822.86|1806.86|1822.63|1806.63|3
1641162940000|2022-01-02 22:35:40|1822.92|1806.92|1822.92|1806.92|1822.92|1806.92|1822.92|1806.92|1
1641162950000|2022-01-02 22:35:50|1822.84|1806.84|1822.94|1806.94|1823.03|1807.03|1822.84|1806.84|6
1641162960000|2022-01-02 22:36:00|1822.65|1806.65|1824.21|1808.21|1824.21|1808.21|1822.65|1806.65|11
1641162970000|2022-01-02 22:36:10|1824.45|1808.45|1824.5|1808.5|1824.7|1808.7|1824.21|1808.21|7
1641162980000|2022-01-02 22:36:20|1824.21|1808.21|1825.05|1809.05|1825.27|1809.27|1824.05|1808.05|13
1641162990000|2022-01-02 22:36:30|1824.77|1808.77|1824.7|1808.7|1824.77|1808.77|1824.7|1808.7|2
1641163000000|2022-01-02 22:36:40|1824.75|1808.75|1824.75|1808.75|1824.75|1808.75|1824.75|1808.75|1
1641163010000|2022-01-02 22:36:50|1824.77|1808.77|1824.85|1808.85|1824.85|1808.85|1824.77|1808.77|2
1641163020000|2022-01-02 22:37:00|1825|1809|1825.5|1809.5|1825.5|1809.5|1824.77|1808.77|3
1641163030000|2022-01-02 22:37:10|1826.5|1810.5|1826.19|1810.19|1826.5|1810.5|1826.19|1810.19|2
1641163040000|2022-01-02 22:37:20|1826.5|1810.5|1826.19|1810.19|1826.5|1810.5|1826.19|1810.19|4
1641163050000|2022-01-02 22:37:30|1826.22|1810.22|1826.22|1810.22|1826.22|1810.22|1826.22|1810.22|1
1641163060000|2022-01-02 22:37:40|1826|1810|1826.37|1810.37|1826.37|1810.37|1826|1810|4
1641163070000|2022-01-02 22:37:50|1826.56|1810.56|1826.87|1810.87|1827.44|1811.44|1826.56|1810.56|12
1641163080000|2022-01-02 22:38:00|1827.44|1811.44|1827.53|1811.53|1827.53|1811.53|1826.75|1810.75|9
1641163090000|2022-01-02 22:38:10|1827.5|1811.5|1827.5|1811.5|1827.57|1811.57|1827.5|1811.5|8
1641163100000|2022-01-02 22:38:20|1827.54|1811.54|1827.79|1811.79|1827.79|1811.79|1827.47|1811.47|3
1641163110000|2022-01-02 22:38:30|1827.87|1811.87|1827.97|1811.97|1827.97|1811.97|1827.5|1811.5|8
1641163120000|2022-01-02 22:38:40|1827.94|1811.94|1827.88|1811.88|1827.94|1811.94|1827.88|1811.88|4
1641163130000|2022-01-02 22:38:50|1827.55|1811.55|1827.47|1811.47|1827.8|1811.8|1827.47|1811.47|6
1641163140000|2022-01-02 22:39:00|1827.44|1811.44|1827.47|1811.47|1827.51|1811.51|1827.35|1811.35|4
1641163150000|2022-01-02 22:39:10|1827.4|1811.4|1826.94|1810.94|1827.47|1811.47|1826.85|1810.85|5
1641163160000|2022-01-02 22:39:20|1826.5|1810.5|1825.63|1809.63|1826.5|1810.5|1825.63|1809.63|7
1641163170000|2022-01-02 22:39:30|1826.03|1810.03|1824|1808|1826.03|1810.03|1824|1808|5
1641163180000|2022-01-02 22:39:40|1823.88|1807.88|1823.72|1807.72|1823.88|1807.88|1823.72|1807.72|2
1641163190000|2022-01-02 22:39:50|1823.75|1807.75|1823.72|1807.72|1824|1808|1823.72|1807.72|3
1641163210000|2022-01-02 22:40:10|1823.74|1807.74|1823.74|1807.74|1823.74|1807.74|1823.73|1807.73|3
1641163220000|2022-01-02 22:40:20|1823.73|1807.73|1824.04|1808.04|1824.04|1808.04|1823.73|1807.73|4
1641163230000|2022-01-02 22:40:30|1823.75|1807.75|1824.3|1808.3|1824.58|1808.58|1823.75|1807.75|5
1641163240000|2022-01-02 22:40:40|1824.42|1808.42|1824.32|1808.32|1824.59|1808.59|1824.32|1808.32|3
1641163250000|2022-01-02 22:40:50|1824.59|1808.59|1825.5|1809.5|1825.5|1809.5|1824.55|1808.55|9
1641163260000|2022-01-02 22:41:00|1825.77|1809.77|1826.74|1810.74|1826.93|1810.93|1825.77|1809.77|5
1641163270000|2022-01-02 22:41:10|1827.05|1811.05|1827.22|1811.22|1827.22|1811.22|1826.74|1810.74|5
1641163280000|2022-01-02 22:41:20|1826.65|1810.65|1827.13|1811.13|1827.13|1811.13|1826.65|1810.65|2
1641163290000|2022-01-02 22:41:30|1826.65|1810.65|1827.22|1811.22|1827.22|1811.22|1826.65|1810.65|2
1641163300000|2022-01-02 22:41:40|1827.13|1811.13|1826.65|1810.65|1827.13|1811.13|1826.65|1810.65|2
1641163310000|2022-01-02 22:41:50|1827.5|1811.5|1827.48|1811.48|1827.54|1811.54|1827.42|1811.42|5
1641163320000|2022-01-02 22:42:00|1827.5|1811.5|1827.54|1811.54|1827.54|1811.54|1827.5|1811.5|2
1641163330000|2022-01-02 22:42:10|1827.42|1811.42|1827.13|1811.13|1827.42|1811.42|1826.66|1810.66|7
1641163340000|2022-01-02 22:42:20|1826.66|1810.66|1826.98|1810.98|1827.28|1811.28|1826.66|1810.66|9
1641163350000|2022-01-02 22:42:30|1826.66|1810.66|1826.66|1810.66|1826.98|1810.98|1826.66|1810.66|7
1641163360000|2022-01-02 22:42:40|1826.65|1810.65|1826.65|1810.65|1826.65|1810.65|1826.65|1810.65|1
1641163370000|2022-01-02 22:42:50|1826.66|1810.66|1826.66|1810.66|1826.66|1810.66|1826.66|1810.66|1
1641163380000|2022-01-02 22:43:00|1826.98|1810.98|1827.5|1811.5|1827.57|1811.57|1826.98|1810.98|6
1641163390000|2022-01-02 22:43:10|1827.54|1811.54|1827.5|1811.5|1827.54|1811.54|1827.5|1811.5|2
1641163400000|2022-01-02 22:43:20|1827.63|1811.63|1827.54|1811.54|1827.77|1811.77|1827.54|1811.54|3
1641163410000|2022-01-02 22:43:30|1827.5|1811.5|1827.78|1811.78|1827.8|1811.8|1827.5|1811.5|9
1641163420000|2022-01-02 22:43:40|1828.05|1812.05|1828.5|1812.5|1828.5|1812.5|1828.05|1812.05|6
1641163430000|2022-01-02 22:43:50|1828.35|1812.35|1828.09|1812.09|1828.5|1812.5|1828.09|1812.09|7
1641163440000|2022-01-02 22:44:00|1828.2|1812.2|1828.09|1812.09|1828.2|1812.2|1828.09|1812.09|2
1641163450000|2022-01-02 22:44:10|1828.45|1812.45|1828.09|1812.09|1828.45|1812.45|1828.09|1812.09|3
1641163460000|2022-01-02 22:44:20|1828.1|1812.1|1828.09|1812.09|1828.1|1812.1|1828.09|1812.09|2
1641163480000|2022-01-02 22:44:40|1828.35|1812.35|1828.33|1812.33|1828.35|1812.35|1828.09|1812.09|3
1641163490000|2022-01-02 22:44:50|1828.36|1812.36|1828.33|1812.33|1828.4|1812.4|1828.33|1812.33|3
1641163500000|2022-01-02 22:45:00|1828.45|1812.45|1829.01|1813.01|1829.24|1813.24|1828.33|1812.33|6
1641163510000|2022-01-02 22:45:10|1828.72|1812.72|1829.17|1813.17|1829.49|1813.49|1828.72|1812.72|11
1641163520000|2022-01-02 22:45:20|1829.09|1813.09|1829.13|1813.13|1829.17|1813.17|1829.09|1813.09|3
1641163530000|2022-01-02 22:45:30|1829.17|1813.17|1829.49|1813.49|1829.49|1813.49|1829.17|1813.17|2
1641163540000|2022-01-02 22:45:40|1829.17|1813.17|1829.11|1813.11|1829.17|1813.17|1828.77|1812.77|6
1641163550000|2022-01-02 22:45:50|1829.17|1813.17|1829.5|1813.5|1829.5|1813.5|1829.17|1813.17|3
1641163560000|2022-01-02 22:46:00|1829.49|1813.49|1829.5|1813.5|1829.82|1813.82|1829.49|1813.49|7
1641163570000|2022-01-02 22:46:10|1829.55|1813.55|1829.25|1813.25|1829.55|1813.55|1828.92|1812.92|5
1641163580000|2022-01-02 22:46:20|1829.3|1813.3|1829.06|1813.06|1829.3|1813.3|1829.06|1813.06|4
1641163590000|2022-01-02 22:46:30|1829.25|1813.25|1829.36|1813.36|1829.5|1813.5|1829.25|1813.25|3
1641163600000|2022-01-02 22:46:40|1829.4|1813.4|1829.4|1813.4|1829.4|1813.4|1829.4|1813.4|1
1641163620000|2022-01-02 22:47:00|1829.11|1813.11|1829.11|1813.11|1829.11|1813.11|1829.11|1813.11|1
1641163630000|2022-01-02 22:47:10|1829|1813|1829|1813|1829|1813|1829|1813|1
1641163640000|2022-01-02 22:47:20|1829.35|1813.35|1829.35|1813.35|1829.35|1813.35|1829.35|1813.35|1
1641163650000|2022-01-02 22:47:30|1828.95|1812.95|1828.95|1812.95|1828.95|1812.95|1828.95|1812.95|1
1641163700000|2022-01-02 22:48:20|1829.06|1813.06|1827.99|1811.99|1829.29|1813.29|1827.99|1811.99|11
1641163710000|2022-01-02 22:48:30|1828.14|1812.14|1826.4|1810.4|1828.14|1812.14|1826.25|1810.25|9
1641163720000|2022-01-02 22:48:40|1826.95|1810.95|1827.14|1811.14|1827.14|1811.14|1826.4|1810.4|5
1641163740000|2022-01-02 22:49:00|1826.4|1810.4|1826.4|1810.4|1826.4|1810.4|1826.4|1810.4|1
1641163750000|2022-01-02 22:49:10|1826.95|1810.95|1827.39|1811.39|1827.7|1811.7|1826.95|1810.95|7
1641163760000|2022-01-02 22:49:20|1827.5|1811.5|1827.5|1811.5|1827.5|1811.5|1827.5|1811.5|1
1641163770000|2022-01-02 22:49:30|1827.48|1811.48|1827.7|1811.7|1828.2|1812.2|1827.48|1811.48|5
1641163780000|2022-01-02 22:49:40|1828.1|1812.1|1827.75|1811.75|1828.1|1812.1|1827.7|1811.7|3
1641163790000|2022-01-02 22:49:50|1827.8|1811.8|1827.9|1811.9|1827.9|1811.9|1827.8|1811.8|2
1641163800000|2022-01-02 22:50:00|1828.09|1812.09|1828.1|1812.1|1828.2|1812.2|1828|1812|6
1641163810000|2022-01-02 22:50:10|1827.35|1811.35|1826.88|1810.88|1827.35|1811.35|1826.88|1810.88|3
1641163820000|2022-01-02 22:50:20|1826.89|1810.89|1826.88|1810.88|1826.89|1810.89|1826.88|1810.88|4
1641163830000|2022-01-02 22:50:30|1826.89|1810.89|1826.89|1810.89|1826.89|1810.89|1826.89|1810.89|1
1641163840000|2022-01-02 22:50:40|1826.88|1810.88|1827.48|1811.48|1827.88|1811.88|1826.88|1810.88|3
1641163850000|2022-01-02 22:50:50|1826.38|1810.38|1826.38|1810.38|1826.38|1810.38|1826.38|1810.38|1
1641163870000|2022-01-02 22:51:10|1826.88|1810.88|1825.92|1809.92|1826.88|1810.88|1825.92|1809.92|2
1641163880000|2022-01-02 22:51:20|1825.42|1809.42|1823.4|1807.4|1825.42|1809.42|1822.55|1806.55|11
1641163890000|2022-01-02 22:51:30|1822.8|1806.8|1822.75|1806.75|1823.06|1807.06|1822.75|1806.75|8
1641163900000|2022-01-02 22:51:40|1822.71|1806.71|1822.71|1806.71|1822.71|1806.71|1822.53|1806.53|4
1641163910000|2022-01-02 22:51:50|1822.72|1806.72|1822.86|1806.86|1823|1807|1822.72|1806.72|5
1641163920000|2022-01-02 22:52:00|1822.5|1806.5|1823.03|1807.03|1823.03|1807.03|1822.5|1806.5|5
1641163930000|2022-01-02 22:52:10|1823.24|1807.24|1822.46|1806.46|1823.3|1807.3|1822.46|1806.46|6
1641163940000|2022-01-02 22:52:20|1822.12|1806.12|1822.43|1806.43|1822.43|1806.43|1822.06|1806.06|4
1641163950000|2022-01-02 22:52:30|1822.21|1806.21|1822.65|1806.65|1822.93|1806.93|1822.15|1806.15|6
1641163960000|2022-01-02 22:52:40|1822.69|1806.69|1823.2|1807.2|1823.2|1807.2|1822.69|1806.69|4
1641163980000|2022-01-02 22:53:00|1823.21|1807.21|1824.37|1808.37|1824.96|1808.96|1823.21|1807.21|12
1641163990000|2022-01-02 22:53:10|1824.5|1808.5|1825.79|1809.79|1826.74|1810.74|1824.5|1808.5|11
1641164000000|2022-01-02 22:53:20|1825.93|1809.93|1827.75|1811.75|1827.75|1811.75|1825.73|1809.73|15
1641164010000|2022-01-02 22:53:30|1827.72|1811.72|1827|1811|1827.72|1811.72|1827|1811|4
1641164020000|2022-01-02 22:53:40|1827.3|1811.3|1827.3|1811.3|1827.3|1811.3|1827.3|1811.3|1
1641164030000|2022-01-02 22:53:50|1827.4|1811.4|1827.5|1811.5|1827.93|1811.93|1827.4|1811.4|4
1641164040000|2022-01-02 22:54:00|1827.7|1811.7|1829.25|1813.25|1829.25|1813.25|1827.7|1811.7|9
1641164050000|2022-01-02 22:54:10|1829.17|1813.17|1827.19|1811.19|1829.17|1813.17|1827.1|1811.1|11
1641164060000|2022-01-02 22:54:20|1827.26|1811.26|1827.69|1811.69|1827.86|1811.86|1827.26|1811.26|3
1641164070000|2022-01-02 22:54:30|1827.75|1811.75|1828.03|1812.03|1828.03|1812.03|1827.75|1811.75|2
1641164080000|2022-01-02 22:54:40|1828|1812|1828.9|1812.9|1829.05|1813.05|1828|1812|8
1641164090000|2022-01-02 22:54:50|1828.92|1812.92|1829.17|1813.17|1829.26|1813.26|1828.92|1812.92|4
1641164100000|2022-01-02 22:55:00|1828.76|1812.76|1830.72|1814.72|1830.72|1814.72|1828.76|1812.76|13
1641164110000|2022-01-02 22:55:10|1831|1815|1829.86|1813.86|1831|1815|1829.47|1813.47|16
1641164120000|2022-01-02 22:55:20|1829.54|1813.54|1830.72|1814.72|1830.91|1814.91|1829.5|1813.5|13
1641164130000|2022-01-02 22:55:30|1831.15|1815.15|1830.72|1814.72|1831.15|1815.15|1830.69|1814.69|7
1641164140000|2022-01-02 22:55:40|1830.75|1814.75|1831.03|1815.03|1831.03|1815.03|1830.52|1814.52|11
1641164150000|2022-01-02 22:55:50|1831.02|1815.02|1831.24|1815.24|1831.45|1815.45|1831.02|1815.02|5
1641164160000|2022-01-02 22:56:00|1831.3|1815.3|1832.32|1816.32|1832.46|1816.46|1831.3|1815.3|15
1641164170000|2022-01-02 22:56:10|1832.15|1816.15|1832.5|1816.5|1832.5|1816.5|1831.65|1815.65|6
1641164180000|2022-01-02 22:56:20|1832.33|1816.33|1833.02|1817.02|1833.13|1817.13|1832.33|1816.33|3
1641164190000|2022-01-02 22:56:30|1832.88|1816.88|1832.88|1816.88|1832.91|1816.91|1832.5|1816.5|4
1641164200000|2022-01-02 22:56:40|1832.94|1816.94|1832.32|1816.32|1833|1817|1832.32|1816.32|8
1641164210000|2022-01-02 22:56:50|1832.2|1816.2|1832.03|1816.03|1832.2|1816.2|1832.02|1816.02|4
1641164230000|2022-01-02 22:57:10|1832.02|1816.02|1832.43|1816.43|1832.5|1816.5|1831.65|1815.65|5
1641164240000|2022-01-02 22:57:20|1832.3|1816.3|1832.5|1816.5|1832.5|1816.5|1831.8|1815.8|6
1641164250000|2022-01-02 22:57:30|1832.15|1816.15|1832.15|1816.15|1832.15|1816.15|1832.15|1816.15|1
1641164260000|2022-01-02 22:57:40|1831.6|1815.6|1832.11|1816.11|1832.11|1816.11|1831.6|1815.6|4
1641164270000|2022-01-02 22:57:50|1832.15|1816.15|1832.15|1816.15|1832.15|1816.15|1832.15|1816.15|1
1641164280000|2022-01-02 22:58:00|1832.21|1816.21|1831.57|1815.57|1832.21|1816.21|1831.57|1815.57|5
1641164290000|2022-01-02 22:58:10|1831.37|1815.37|1831.9|1815.9|1831.9|1815.9|1831.32|1815.32|7
1641164300000|2022-01-02 22:58:20|1832.16|1816.16|1832.5|1816.5|1832.5|1816.5|1832.16|1816.16|5
1641164310000|2022-01-02 22:58:30|1832.79|1816.79|1833.56|1817.56|1833.56|1817.56|1832.5|1816.5|6
1641164320000|2022-01-02 22:58:40|1833.28|1817.28|1833.18|1817.18|1833.5|1817.5|1833.15|1817.15|10
1641164330000|2022-01-02 22:58:50|1833.3|1817.3|1833.18|1817.18|1833.45|1817.45|1833.18|1817.18|6
1641164340000|2022-01-02 22:59:00|1832.58|1816.58|1832.58|1816.58|1832.58|1816.58|1832.58|1816.58|1
1641164350000|2022-01-02 22:59:10|1832.41|1816.41|1832.28|1816.28|1832.5|1816.5|1832.07|1816.07|8
1641164360000|2022-01-02 22:59:20|1832.68|1816.68|1832.68|1816.68|1832.68|1816.68|1832.68|1816.68|1
1641164370000|2022-01-02 22:59:30|1832.58|1816.58|1832.68|1816.68|1832.68|1816.68|1832.58|1816.58|2
1641164380000|2022-01-02 22:59:40|1832.88|1816.88|1833.05|1817.05|1833.08|1817.08|1832.88|1816.88|3
1641164400000|2022-01-02 23:00:00|1833.3|1817.3|1833.69|1817.69|1833.74|1817.74|1833.23|1817.23|14
1641164410000|2022-01-02 23:00:10|1833.7|1817.7|1834.03|1818.03|1834.32|1818.32|1833.7|1817.7|8
1641164420000|2022-01-02 23:00:20|1833.76|1817.76|1833.66|1817.66|1833.76|1817.76|1833.66|1817.66|9
1641164430000|2022-01-02 23:00:30|1833.56|1817.56|1833.7|1817.7|1833.76|1817.76|1833.56|1817.56|8
1641164440000|2022-01-02 23:00:40|1833.5|1817.5|1832.57|1816.57|1833.63|1817.63|1832.57|1816.57|7
1641164450000|2022-01-02 23:00:50|1832.62|1816.62|1832.62|1816.62|1832.62|1816.62|1832.62|1816.62|1
1641164460000|2022-01-02 23:01:00|1833.19|1817.19|1832.5|1816.5|1833.34|1817.34|1832.5|1816.5|8
1641164470000|2022-01-02 23:01:10|1832.4|1816.4|1832.92|1816.92|1832.92|1816.92|1832.4|1816.4|5
1641164480000|2022-01-02 23:01:20|1832.6|1816.6|1833.33|1817.33|1833.33|1817.33|1832.6|1816.6|5
1641164490000|2022-01-02 23:01:30|1833.15|1817.15|1833.53|1817.53|1833.53|1817.53|1833.15|1817.15|2
1641164500000|2022-01-02 23:01:40|1833.2|1817.2|1833.57|1817.57|1833.68|1817.68|1833.2|1817.2|9
1641164510000|2022-01-02 23:01:50|1833.59|1817.59|1833.42|1817.42|1833.78|1817.78|1833.37|1817.37|6
1641164520000|2022-01-02 23:02:00|1833.35|1817.35|1833.45|1817.45|1833.58|1817.58|1833.35|1817.35|9
1641164530000|2022-01-02 23:02:10|1833.48|1817.48|1832.92|1816.92|1833.48|1817.48|1832.8|1816.8|8
1641164540000|2022-01-02 23:02:20|1832.7|1816.7|1832.92|1816.92|1832.92|1816.92|1832.7|1816.7|3
1641164580000|2022-01-02 23:03:00|1832.62|1816.62|1832.62|1816.62|1832.62|1816.62|1832.6|1816.6|3
1641164590000|2022-01-02 23:03:10|1832.7|1816.7|1832.62|1816.62|1832.75|1816.75|1832.62|1816.62|3
1641164600000|2022-01-02 23:03:20|1832.98|1816.98|1833.48|1817.48|1833.48|1817.48|1832.98|1816.98|3
1641164610000|2022-01-02 23:03:30|1833.3|1817.3|1833.57|1817.57|1833.57|1817.57|1833.05|1817.05|5
1641164620000|2022-01-02 23:03:40|1833.56|1817.56|1833.56|1817.56|1833.68|1817.68|1833.56|1817.56|4
1641164630000|2022-01-02 23:03:50|1833.57|1817.57|1834.5|1818.5|1834.5|1818.5|1833.57|1817.57|6
1641164640000|2022-01-02 23:04:00|1834.13|1818.13|1834.54|1818.54|1834.58|1818.58|1833.98|1817.98|9
1641164650000|2022-01-02 23:04:10|1834.63|1818.63|1834.54|1818.54|1834.63|1818.63|1834.5|1818.5|6
1641164660000|2022-01-02 23:04:20|1834.59|1818.59|1835.4|1819.4|1835.5|1819.5|1834.5|1818.5|6
1641164680000|2022-01-02 23:04:40|1834.75|1818.75|1835.06|1819.06|1835.06|1819.06|1834.64|1818.64|3
1641164690000|2022-01-02 23:04:50|1834.64|1818.64|1836.05|1820.05|1836.09|1820.09|1834.64|1818.64|9
1641164700000|2022-01-02 23:05:00|1836.08|1820.08|1836.59|1820.59|1836.61|1820.61|1835.32|1819.32|6
1641164710000|2022-01-02 23:05:10|1836.61|1820.61|1836.1|1820.1|1836.9|1820.9|1836.1|1820.1|9
1641164720000|2022-01-02 23:05:20|1836.15|1820.15|1836.05|1820.05|1836.62|1820.62|1835.7|1819.7|5
1641164730000|2022-01-02 23:05:30|1835.95|1819.95|1836.5|1820.5|1836.62|1820.62|1835.95|1819.95|6
1641164740000|2022-01-02 23:05:40|1836.3|1820.3|1837.8|1821.8|1837.9|1821.9|1836.3|1820.3|16
1641164750000|2022-01-02 23:05:50|1837.81|1821.81|1837.55|1821.55|1837.81|1821.81|1836.75|1820.75|13
1641164760000|2022-01-02 23:06:00|1837.6|1821.6|1837.5|1821.5|1837.82|1821.82|1837.5|1821.5|9
1641164770000|2022-01-02 23:06:10|1837.74|1821.74|1837.74|1821.74|1837.8|1821.8|1837.5|1821.5|4
1641164780000|2022-01-02 23:06:20|1837.5|1821.5|1837.45|1821.45|1837.8|1821.8|1837.45|1821.45|7
1641164790000|2022-01-02 23:06:30|1837.69|1821.69|1837.6|1821.6|1837.75|1821.75|1837.45|1821.45|8
1641164800000|2022-01-02 23:06:40|1837.45|1821.45|1837.62|1821.62|1837.75|1821.75|1837.45|1821.45|3
1641164810000|2022-01-02 23:06:50|1837.45|1821.45|1837.62|1821.62|1837.62|1821.62|1837.45|1821.45|2
1641164820000|2022-01-02 23:07:00|1837.5|1821.5|1837.65|1821.65|1838.21|1822.21|1837.5|1821.5|19
1641164830000|2022-01-02 23:07:10|1837.69|1821.69|1838.75|1822.75|1839.1|1823.1|1837.69|1821.69|11
1641164840000|2022-01-02 23:07:20|1838.81|1822.81|1838.75|1822.75|1838.81|1822.81|1838.75|1822.75|2
1641164850000|2022-01-02 23:07:30|1838.87|1822.87|1838.5|1822.5|1839.12|1823.12|1838.5|1822.5|4
1641164860000|2022-01-02 23:07:40|1838.87|1822.87|1839.17|1823.17|1839.17|1823.17|1838.87|1822.87|2
1641164870000|2022-01-02 23:07:50|1839.49|1823.49|1839.54|1823.54|1839.64|1823.64|1839.47|1823.47|4
1641164880000|2022-01-02 23:08:00|1838.98|1822.98|1839.72|1823.72|1839.73|1823.73|1838.85|1822.85|9
1641164890000|2022-01-02 23:08:10|1839.6|1823.6|1840.84|1824.84|1841.03|1825.03|1839.48|1823.48|14
1641164900000|2022-01-02 23:08:20|1840.54|1824.54|1840.09|1824.09|1840.54|1824.54|1839.9|1823.9|6
1641164910000|2022-01-02 23:08:30|1840.05|1824.05|1840.45|1824.45|1840.45|1824.45|1840.05|1824.05|2
1641164920000|2022-01-02 23:08:40|1840.35|1824.35|1840.59|1824.59|1841.29|1825.29|1840.09|1824.09|7
1641164930000|2022-01-02 23:08:50|1840.62|1824.62|1840.62|1824.62|1841.05|1825.05|1840.35|1824.35|9
1641164940000|2022-01-02 23:09:00|1840.34|1824.34|1840.37|1824.37|1840.37|1824.37|1840.34|1824.34|2
1641164950000|2022-01-02 23:09:10|1840.5|1824.5|1839.69|1823.69|1841|1825|1839.69|1823.69|10
1641164960000|2022-01-02 23:09:20|1839.72|1823.72|1839.9|1823.9|1839.9|1823.9|1839.69|1823.69|6
1641164970000|2022-01-02 23:09:30|1839.69|1823.69|1839.78|1823.78|1839.78|1823.78|1839.69|1823.69|2
1641164980000|2022-01-02 23:09:40|1839.69|1823.69|1839.69|1823.69|1839.8|1823.8|1839.69|1823.69|3
1641165000000|2022-01-02 23:10:00|1839.85|1823.85|1839|1823|1839.85|1823.85|1839|1823|4
1641165010000|2022-01-02 23:10:10|1839.43|1823.43|1840.79|1824.79|1840.79|1824.79|1838.69|1822.69|11
1641165020000|2022-01-02 23:10:20|1840.5|1824.5|1841.9|1825.9|1841.9|1825.9|1840.5|1824.5|6
1641165030000|2022-01-02 23:10:30|1841.7|1825.7|1842.11|1826.11|1842.57|1826.57|1841.7|1825.7|7
1641165040000|2022-01-02 23:10:40|1841.21|1825.21|1842.4|1826.4|1842.4|1826.4|1841.21|1825.21|8
1641165050000|2022-01-02 23:10:50|1842.29|1826.29|1844.91|1828.91|1846.18|1830.18|1842.29|1826.29|17
1641165060000|2022-01-02 23:11:00|1845.37|1829.37|1844.6|1828.6|1845.87|1829.87|1844.6|1828.6|6
1641165070000|2022-01-02 23:11:10|1844.56|1828.56|1846.01|1830.01|1847.03|1831.03|1844.56|1828.56|15
1641165080000|2022-01-02 23:11:20|1846.81|1830.81|1846.56|1830.56|1846.81|1830.81|1846.01|1830.01|3
1641165090000|2022-01-02 23:11:30|1846.55|1830.55|1846.01|1830.01|1846.55|1830.55|1846|1830|7
1641165100000|2022-01-02 23:11:40|1846.51|1830.51|1845.75|1829.75|1846.51|1830.51|1845.75|1829.75|5
1641165110000|2022-01-02 23:11:50|1845.82|1829.82|1844.91|1828.91|1846.37|1830.37|1844.91|1828.91|13
1641165120000|2022-01-02 23:12:00|1844.41|1828.41|1843.92|1827.92|1844.41|1828.41|1843.52|1827.52|10
1641165130000|2022-01-02 23:12:10|1843.93|1827.93|1843.08|1827.08|1843.93|1827.93|1843.08|1827.08|15
1641165140000|2022-01-02 23:12:20|1843.09|1827.09|1842.9|1826.9|1843.43|1827.43|1842.9|1826.9|8
1641165150000|2022-01-02 23:12:30|1842.94|1826.94|1842|1826|1842.94|1826.94|1841.81|1825.81|11
1641165160000|2022-01-02 23:12:40|1842.05|1826.05|1842.25|1826.25|1842.43|1826.43|1841.11|1825.11|18
1641165170000|2022-01-02 23:12:50|1842.81|1826.81|1842.9|1826.9|1844|1828|1842.81|1826.81|12
1641165180000|2022-01-02 23:13:00|1842.89|1826.89|1842.89|1826.89|1842.89|1826.89|1842.75|1826.75|3
1641165190000|2022-01-02 23:13:10|1842.75|1826.75|1842.89|1826.89|1842.89|1826.89|1842.75|1826.75|2
1641165200000|2022-01-02 23:13:20|1842.87|1826.87|1842.89|1826.89|1842.89|1826.89|1842.35|1826.35|6
1641165210000|2022-01-02 23:13:30|1842.87|1826.87|1842.77|1826.77|1842.87|1826.87|1842.62|1826.62|3
1641165220000|2022-01-02 23:13:40|1842.44|1826.44|1842.13|1826.13|1842.87|1826.87|1842.13|1826.13|5
1641165230000|2022-01-02 23:13:50|1842.87|1826.87|1840.98|1824.98|1842.87|1826.87|1840.98|1824.98|9
1641165240000|2022-01-02 23:14:00|1841.24|1825.24|1840.41|1824.41|1841.24|1825.24|1839.05|1823.05|12
1641165250000|2022-01-02 23:14:10|1840.7|1824.7|1840.82|1824.82|1841.15|1825.15|1840.6|1824.6|6
1641165260000|2022-01-02 23:14:20|1841|1825|1840.25|1824.25|1841.01|1825.01|1840.25|1824.25|9
1641165270000|2022-01-02 23:14:30|1839.95|1823.95|1840.5|1824.5|1840.5|1824.5|1839.95|1823.95|3
1641165280000|2022-01-02 23:14:40|1840.51|1824.51|1840.72|1824.72|1840.72|1824.72|1839.91|1823.91|7
1641165290000|2022-01-02 23:14:50|1841.08|1825.08|1841.55|1825.55|1841.65|1825.65|1841.08|1825.08|8
1641165300000|2022-01-02 23:15:00|1841.64|1825.64|1841.58|1825.58|1841.8|1825.8|1841.58|1825.58|5
1641165310000|2022-01-02 23:15:10|1841.8|1825.8|1842.05|1826.05|1842.05|1826.05|1841.68|1825.68|4
1641165320000|2022-01-02 23:15:20|1841.8|1825.8|1841.3|1825.3|1841.85|1825.85|1841.24|1825.24|7
1641165330000|2022-01-02 23:15:30|1841.11|1825.11|1841.71|1825.71|1841.75|1825.75|1841.11|1825.11|7
1641165340000|2022-01-02 23:15:40|1841.67|1825.67|1841.67|1825.67|1841.67|1825.67|1841.67|1825.67|1
1641165350000|2022-01-02 23:15:50|1841.77|1825.77|1841.82|1825.82|1841.82|1825.82|1841.77|1825.77|5
1641165360000|2022-01-02 23:16:00|1841.65|1825.65|1842.68|1826.68|1842.75|1826.75|1841.48|1825.48|11
1641165380000|2022-01-02 23:16:20|1842.75|1826.75|1842.85|1826.85|1843.65|1827.65|1842.65|1826.65|12
1641165390000|2022-01-02 23:16:30|1842.88|1826.88|1842.68|1826.68|1842.88|1826.88|1842.38|1826.38|6
1641165400000|2022-01-02 23:16:40|1842.85|1826.85|1842.84|1826.84|1842.87|1826.87|1842.84|1826.84|3
1641165410000|2022-01-02 23:16:50|1842.85|1826.85|1844.24|1828.24|1844.24|1828.24|1842.84|1826.84|13
1641165420000|2022-01-02 23:17:00|1843.91|1827.91|1844.15|1828.15|1844.15|1828.15|1843.8|1827.8|5
1641165430000|2022-01-02 23:17:10|1844.07|1828.07|1844.07|1828.07|1844.15|1828.15|1844.07|1828.07|5
1641165440000|2022-01-02 23:17:20|1843.92|1827.92|1843.4|1827.4|1844.68|1828.68|1843.4|1827.4|13
1641165450000|2022-01-02 23:17:30|1843.9|1827.9|1843.23|1827.23|1843.95|1827.95|1843.23|1827.23|10
1641165460000|2022-01-02 23:17:40|1843.21|1827.21|1842.95|1826.95|1843.21|1827.21|1842.95|1826.95|6
1641165470000|2022-01-02 23:17:50|1843.8|1827.8|1843.75|1827.75|1843.8|1827.8|1843.75|1827.75|3
1641165480000|2022-01-02 23:18:00|1843.54|1827.54|1843.67|1827.67|1843.67|1827.67|1842.75|1826.75|5
1641165490000|2022-01-02 23:18:10|1843.66|1827.66|1843.67|1827.67|1843.67|1827.67|1843.63|1827.63|3
1641165500000|2022-01-02 23:18:20|1843.68|1827.68|1843.8|1827.8|1843.86|1827.86|1843.67|1827.67|5
1641165510000|2022-01-02 23:18:30|1843.97|1827.97|1844.1|1828.1|1844.1|1828.1|1843.97|1827.97|2
1641165520000|2022-01-02 23:18:40|1844.33|1828.33|1845.78|1829.78|1845.95|1829.95|1844.1|1828.1|14
1641165530000|2022-01-02 23:18:50|1845.75|1829.75|1845.78|1829.78|1845.78|1829.78|1845.75|1829.75|3
1641165540000|2022-01-02 23:19:00|1845.35|1829.35|1845.35|1829.35|1845.35|1829.35|1845.35|1829.35|1
1641165550000|2022-01-02 23:19:10|1844.98|1828.98|1845.06|1829.06|1845.06|1829.06|1844.98|1828.98|4
1641165570000|2022-01-02 23:19:30|1845.12|1829.12|1845.84|1829.84|1845.84|1829.84|1845.12|1829.12|3
1641165580000|2022-01-02 23:19:40|1846.16|1830.16|1845.86|1829.86|1846.16|1830.16|1845.2|1829.2|9
1641165590000|2022-01-02 23:19:50|1845.55|1829.55|1845.18|1829.18|1845.55|1829.55|1845.18|1829.18|4
1641165600000|2022-01-02 23:20:00|1845.5|1829.5|1844.85|1828.85|1845.5|1829.5|1844.85|1828.85|6
1641165610000|2022-01-02 23:20:10|1844.98|1828.98|1845.79|1829.79|1845.79|1829.79|1844.95|1828.95|5
1641165620000|2022-01-02 23:20:20|1845.86|1829.86|1845.86|1829.86|1845.86|1829.86|1845.25|1829.25|4
1641165630000|2022-01-02 23:20:30|1845.35|1829.35|1845.89|1829.89|1846.1|1830.1|1845.35|1829.35|6
1641165640000|2022-01-02 23:20:40|1845.8|1829.8|1845.8|1829.8|1845.8|1829.8|1845.7|1829.7|7
1641165650000|2022-01-02 23:20:50|1846.05|1830.05|1846.05|1830.05|1846.05|1830.05|1846.05|1830.05|1
1641165660000|2022-01-02 23:21:00|1846.09|1830.09|1846.09|1830.09|1846.09|1830.09|1846.09|1830.09|1
1641165670000|2022-01-02 23:21:10|1845.98|1829.98|1846.1|1830.1|1846.4|1830.4|1845.98|1829.98|10
1641165680000|2022-01-02 23:21:20|1845.98|1829.98|1846.73|1830.73|1846.73|1830.73|1845.98|1829.98|3
1641165690000|2022-01-02 23:21:30|1845.73|1829.73|1846.83|1830.83|1846.84|1830.84|1845.73|1829.73|7
1641165700000|2022-01-02 23:21:40|1846.03|1830.03|1846.3|1830.3|1846.66|1830.66|1846.03|1830.03|3
1641165710000|2022-01-02 23:21:50|1846.78|1830.78|1846.53|1830.53|1846.78|1830.78|1845.73|1829.73|11
1641165720000|2022-01-02 23:22:00|1846.54|1830.54|1847.33|1831.33|1847.33|1831.33|1846.54|1830.54|4
1641165730000|2022-01-02 23:22:10|1847.15|1831.15|1847.45|1831.45|1847.55|1831.55|1847.15|1831.15|4
1641165740000|2022-01-02 23:22:20|1847.3|1831.3|1846.69|1830.69|1847.3|1831.3|1846.69|1830.69|4
1641165750000|2022-01-02 23:22:30|1846.92|1830.92|1846.99|1830.99|1847.05|1831.05|1846.75|1830.75|4
1641165760000|2022-01-02 23:22:40|1847.1|1831.1|1847.1|1831.1|1847.1|1831.1|1847.1|1831.1|1
1641165770000|2022-01-02 23:22:50|1846.8|1830.8|1846.67|1830.67|1846.8|1830.8|1846.67|1830.67|2
1641165780000|2022-01-02 23:23:00|1846.7|1830.7|1846.5|1830.5|1846.7|1830.7|1846.5|1830.5|2
1641165790000|2022-01-02 23:23:10|1846.67|1830.67|1846.5|1830.5|1846.67|1830.67|1846.5|1830.5|2
1641165800000|2022-01-02 23:23:20|1846.69|1830.69|1845.73|1829.73|1847.2|1831.2|1845.73|1829.73|11
1641165810000|2022-01-02 23:23:30|1845.92|1829.92|1845.73|1829.73|1845.98|1829.98|1845.23|1829.23|5
1641165820000|2022-01-02 23:23:40|1845.88|1829.88|1845.67|1829.67|1845.88|1829.88|1845.67|1829.67|5
1641165830000|2022-01-02 23:23:50|1845.61|1829.61|1845.69|1829.69|1845.69|1829.69|1845.61|1829.61|2
1641165840000|2022-01-02 23:24:00|1844.96|1828.96|1845.46|1829.46|1845.69|1829.69|1844.96|1828.96|3
1641165850000|2022-01-02 23:24:10|1844.65|1828.65|1845.23|1829.23|1845.69|1829.69|1844.6|1828.6|10
1641165860000|2022-01-02 23:24:20|1845.55|1829.55|1845.7|1829.7|1845.7|1829.7|1845.35|1829.35|7
1641165870000|2022-01-02 23:24:30|1845.4|1829.4|1845.69|1829.69|1845.7|1829.7|1845.4|1829.4|3
1641165880000|2022-01-02 23:24:40|1845.15|1829.15|1845.69|1829.69|1845.69|1829.69|1845.15|1829.15|4
1641165890000|2022-01-02 23:24:50|1845.71|1829.71|1845.55|1829.55|1845.72|1829.72|1845.22|1829.22|13
1641165900000|2022-01-02 23:25:00|1845.53|1829.53|1845.25|1829.25|1845.53|1829.53|1845.25|1829.25|2
1641165910000|2022-01-02 23:25:10|1845.45|1829.45|1845.04|1829.04|1845.45|1829.45|1844.75|1828.75|8
1641165920000|2022-01-02 23:25:20|1844.8|1828.8|1845.49|1829.49|1845.49|1829.49|1844.8|1828.8|8
1641165930000|2022-01-02 23:25:30|1845.5|1829.5|1845.5|1829.5|1845.5|1829.5|1845.5|1829.5|1
1641165940000|2022-01-02 23:25:40|1845.49|1829.49|1845.99|1829.99|1845.99|1829.99|1845.49|1829.49|2
1641165950000|2022-01-02 23:25:50|1845.82|1829.82|1845.18|1829.18|1845.82|1829.82|1845.13|1829.13|4
1641165960000|2022-01-02 23:26:00|1845|1829|1845.18|1829.18|1845.31|1829.31|1845|1829|3
1641165980000|2022-01-02 23:26:20|1845|1829|1842.72|1826.72|1845|1829|1842.7|1826.7|9
1641165990000|2022-01-02 23:26:30|1842.25|1826.25|1842.47|1826.47|1842.47|1826.47|1841.86|1825.86|8
1641166000000|2022-01-02 23:26:40|1842.3|1826.3|1841.68|1825.68|1842.39|1826.39|1841.5|1825.5|11
1641166010000|2022-01-02 23:26:50|1841.85|1825.85|1842.18|1826.18|1842.25|1826.25|1841.8|1825.8|4
1641166030000|2022-01-02 23:27:10|1842.04|1826.04|1840.1|1824.1|1842.04|1826.04|1840.1|1824.1|8
1641166040000|2022-01-02 23:27:20|1840.11|1824.11|1840.78|1824.78|1840.78|1824.78|1840.1|1824.1|3
1641166050000|2022-01-02 23:27:30|1840.64|1824.64|1840|1824|1840.64|1824.64|1840|1824|2
1641166060000|2022-01-02 23:27:40|1840.28|1824.28|1840.3|1824.3|1840.51|1824.51|1839.8|1823.8|5
1641166070000|2022-01-02 23:27:50|1840.48|1824.48|1841.47|1825.47|1841.47|1825.47|1840.48|1824.48|11
1641166080000|2022-01-02 23:28:00|1841.27|1825.27|1841.43|1825.43|1841.53|1825.53|1841.27|1825.27|8
1641166090000|2022-01-02 23:28:10|1841.28|1825.28|1841.25|1825.25|1841.48|1825.48|1841.25|1825.25|4
1641166100000|2022-01-02 23:28:20|1840.1|1824.1|1840.1|1824.1|1840.1|1824.1|1840.1|1824.1|1
1641166110000|2022-01-02 23:28:30|1840.19|1824.19|1840.05|1824.05|1840.35|1824.35|1840.05|1824.05|5
1641166120000|2022-01-02 23:28:40|1840|1824|1844.93|1828.93|1844.93|1828.93|1840|1824|19
1641166130000|2022-01-02 23:28:50|1845.02|1829.02|1844.25|1828.25|1845.02|1829.02|1843.99|1827.99|6
1641166140000|2022-01-02 23:29:00|1844|1828|1843.94|1827.94|1844.29|1828.29|1843.12|1827.12|6
1641166150000|2022-01-02 23:29:10|1843.66|1827.66|1843.5|1827.5|1844.27|1828.27|1843.4|1827.4|5
1641166160000|2022-01-02 23:29:20|1843.55|1827.55|1843.75|1827.75|1843.98|1827.98|1843.44|1827.44|8
1641166170000|2022-01-02 23:29:30|1844.5|1828.5|1844.5|1828.5|1844.5|1828.5|1844.5|1828.5|1
1641166180000|2022-01-02 23:29:40|1844.4|1828.4|1844.56|1828.56|1845.05|1829.05|1844.28|1828.28|8
1641166190000|2022-01-02 23:29:50|1844.53|1828.53|1844.42|1828.42|1845.05|1829.05|1844.25|1828.25|8
1641166200000|2022-01-02 23:30:00|1844.55|1828.55|1844.5|1828.5|1844.55|1828.55|1844.1|1828.1|6
1641166210000|2022-01-02 23:30:10|1844.81|1828.81|1845.69|1829.69|1845.85|1829.85|1844.81|1828.81|11
1641166220000|2022-01-02 23:30:20|1845.61|1829.61|1845.66|1829.66|1845.93|1829.93|1845.43|1829.43|8
1641166230000|2022-01-02 23:30:30|1845.6|1829.6|1845.64|1829.64|1846.2|1830.2|1845.5|1829.5|7
1641166240000|2022-01-02 23:30:40|1845.62|1829.62|1846.7|1830.7|1846.72|1830.72|1845.62|1829.62|4
1641166250000|2022-01-02 23:30:50|1846.67|1830.67|1846.18|1830.18|1846.72|1830.72|1846.18|1830.18|7
1641166260000|2022-01-02 23:31:00|1846.29|1830.29|1846.83|1830.83|1847.01|1831.01|1846.29|1830.29|7
1641166270000|2022-01-02 23:31:10|1846.53|1830.53|1847.2|1831.2|1847.2|1831.2|1846.53|1830.53|4
1641166280000|2022-01-02 23:31:20|1847.01|1831.01|1846.47|1830.47|1847.31|1831.31|1846.18|1830.18|6
1641166290000|2022-01-02 23:31:30|1846.59|1830.59|1846.63|1830.63|1846.88|1830.88|1846.43|1830.43|7
1641166300000|2022-01-02 23:31:40|1846.34|1830.34|1846.05|1830.05|1846.43|1830.43|1846.05|1830.05|8
1641166310000|2022-01-02 23:31:50|1845.68|1829.68|1846.18|1830.18|1846.18|1830.18|1845.5|1829.5|4
1641166320000|2022-01-02 23:32:00|1845.6|1829.6|1846.18|1830.18|1846.18|1830.18|1845.6|1829.6|2
1641166330000|2022-01-02 23:32:10|1845.5|1829.5|1845.99|1829.99|1845.99|1829.99|1845.12|1829.12|6
1641166350000|2022-01-02 23:32:30|1845.49|1829.49|1844.51|1828.51|1845.63|1829.63|1844.26|1828.26|6
1641166360000|2022-01-02 23:32:40|1844.5|1828.5|1844.41|1828.41|1844.5|1828.5|1844.35|1828.35|4
1641166370000|2022-01-02 23:32:50|1844.4|1828.4|1843.95|1827.95|1844.63|1828.63|1843.95|1827.95|6
1641166380000|2022-01-02 23:33:00|1843.7|1827.7|1843.9|1827.9|1844.45|1828.45|1843.7|1827.7|3
1641166390000|2022-01-02 23:33:10|1843.85|1827.85|1843.85|1827.85|1843.85|1827.85|1843.85|1827.85|1
1641166400000|2022-01-02 23:33:20|1843.65|1827.65|1844.25|1828.25|1844.25|1828.25|1843.65|1827.65|2
1641166410000|2022-01-02 23:33:30|1844.4|1828.4|1843.38|1827.38|1844.4|1828.4|1843.38|1827.38|7
1641166420000|2022-01-02 23:33:40|1843.22|1827.22|1842.52|1826.52|1843.5|1827.5|1842.52|1826.52|4
1641166430000|2022-01-02 23:33:50|1841.95|1825.95|1841.66|1825.66|1841.95|1825.95|1841.66|1825.66|2
1641166440000|2022-01-02 23:34:00|1841.15|1825.15|1841.2|1825.2|1841.66|1825.66|1841.15|1825.15|3
1641166450000|2022-01-02 23:34:10|1841.66|1825.66|1841.47|1825.47|1841.66|1825.66|1841.46|1825.46|5
1641166460000|2022-01-02 23:34:20|1841.37|1825.37|1842.7|1826.7|1842.74|1826.74|1841.37|1825.37|12
1641166470000|2022-01-02 23:34:30|1843.43|1827.43|1843.75|1827.75|1843.75|1827.75|1843.3|1827.3|6
1641166480000|2022-01-02 23:34:40|1843.53|1827.53|1842.45|1826.45|1843.53|1827.53|1842.45|1826.45|6
1641166490000|2022-01-02 23:34:50|1842.2|1826.2|1841.95|1825.95|1842.4|1826.4|1841.95|1825.95|5
1641166500000|2022-01-02 23:35:00|1841.96|1825.96|1840.95|1824.95|1841.96|1825.96|1840.95|1824.95|8
1641166520000|2022-01-02 23:35:20|1841.1|1825.1|1841.1|1825.1|1841.1|1825.1|1841.1|1825.1|1
1641166530000|2022-01-02 23:35:30|1841.45|1825.45|1841.5|1825.5|1841.5|1825.5|1841.3|1825.3|3
1641166540000|2022-01-02 23:35:40|1841.65|1825.65|1842|1826|1842|1826|1841.65|1825.65|3
1641166550000|2022-01-02 23:35:50|1841.74|1825.74|1841.88|1825.88|1842|1826|1841.74|1825.74|4
1641166560000|2022-01-02 23:36:00|1841.7|1825.7|1840.5|1824.5|1841.72|1825.72|1840.5|1824.5|7
1641166570000|2022-01-02 23:36:10|1840.84|1824.84|1840|1824|1841.09|1825.09|1840|1824|11
1641166580000|2022-01-02 23:36:20|1839.85|1823.85|1840|1824|1840.35|1824.35|1839.85|1823.85|3
1641166590000|2022-01-02 23:36:30|1839|1823|1839.97|1823.97|1840.58|1824.58|1839|1823|5
1641166600000|2022-01-02 23:36:40|1839.72|1823.72|1839.1|1823.1|1839.75|1823.75|1839.1|1823.1|3
1641166610000|2022-01-02 23:36:50|1840.03|1824.03|1840.44|1824.44|1840.58|1824.58|1840.03|1824.03|3
1641166620000|2022-01-02 23:37:00|1839.05|1823.05|1841.39|1825.39|1841.61|1825.61|1839.05|1823.05|14
1641166630000|2022-01-02 23:37:10|1841.55|1825.55|1842.75|1826.75|1842.75|1826.75|1841.5|1825.5|3
1641166640000|2022-01-02 23:37:20|1843.1|1827.1|1842.51|1826.51|1843.34|1827.34|1842.17|1826.17|8
1641166650000|2022-01-02 23:37:30|1843.01|1827.01|1843.02|1827.02|1843.02|1827.02|1842.51|1826.51|6
1641166660000|2022-01-02 23:37:40|1842.74|1826.74|1842.03|1826.03|1843.02|1827.02|1842.03|1826.03|6
1641166670000|2022-01-02 23:37:50|1842.25|1826.25|1841.85|1825.85|1842.25|1826.25|1841.66|1825.66|3
1641166680000|2022-01-02 23:38:00|1841.7|1825.7|1841.7|1825.7|1841.7|1825.7|1841.7|1825.7|1
1641166690000|2022-01-02 23:38:10|1841.53|1825.53|1842.77|1826.77|1843.2|1827.2|1841.53|1825.53|13
1641166700000|2022-01-02 23:38:20|1842.4|1826.4|1842.45|1826.45|1842.45|1826.45|1842.17|1826.17|4
1641166710000|2022-01-02 23:38:30|1842.06|1826.06|1841.26|1825.26|1842.06|1826.06|1841.26|1825.26|5
1641166720000|2022-01-02 23:38:40|1840.95|1824.95|1841.19|1825.19|1841.5|1825.5|1840.95|1824.95|7
1641166740000|2022-01-02 23:39:00|1840.8|1824.8|1840.61|1824.61|1841.32|1825.32|1840.61|1824.61|4
1641166750000|2022-01-02 23:39:10|1840.78|1824.78|1842.12|1826.12|1842.12|1826.12|1840.69|1824.69|5
1641166760000|2022-01-02 23:39:20|1841.7|1825.7|1841.85|1825.85|1842.77|1826.77|1841.7|1825.7|10
1641166770000|2022-01-02 23:39:30|1841.8|1825.8|1841.8|1825.8|1841.8|1825.8|1841.7|1825.7|3
1641166780000|2022-01-02 23:39:40|1841.59|1825.59|1842.04|1826.04|1842.04|1826.04|1841.4|1825.4|6
1641166790000|2022-01-02 23:39:50|1841.78|1825.78|1841.75|1825.75|1842.04|1826.04|1841.75|1825.75|12
1641166800000|2022-01-02 23:40:00|1842.51|1826.51|1842.05|1826.05|1842.51|1826.51|1841.75|1825.75|3
1641166810000|2022-01-02 23:40:10|1841.85|1825.85|1841.9|1825.9|1841.9|1825.9|1841.85|1825.85|2
1641166820000|2022-01-02 23:40:20|1842|1826|1843.98|1827.98|1843.98|1827.98|1841.9|1825.9|12
1641166830000|2022-01-02 23:40:30|1843.55|1827.55|1843.85|1827.85|1844.85|1828.85|1843.49|1827.49|10
1641166840000|2022-01-02 23:40:40|1844.71|1828.71|1844.43|1828.43|1844.71|1828.71|1844.43|1828.43|2
1641166850000|2022-01-02 23:40:50|1843.57|1827.57|1844.5|1828.5|1845|1829|1843.57|1827.57|14
1641166860000|2022-01-02 23:41:00|1845.5|1829.5|1846.72|1830.72|1846.77|1830.77|1845.4|1829.4|19
1641166870000|2022-01-02 23:41:10|1846.45|1830.45|1846.78|1830.78|1847.75|1831.75|1846.45|1830.45|10
1641166880000|2022-01-02 23:41:20|1847.09|1831.09|1846.23|1830.23|1847.15|1831.15|1845.83|1829.83|8
1641166890000|2022-01-02 23:41:30|1845.63|1829.63|1845.73|1829.73|1845.73|1829.73|1845.25|1829.25|3
1641166900000|2022-01-02 23:41:40|1846.05|1830.05|1846.23|1830.23|1846.23|1830.23|1846.05|1830.05|2
1641166910000|2022-01-02 23:41:50|1845.81|1829.81|1846.27|1830.27|1846.27|1830.27|1845.57|1829.57|9
1641166920000|2022-01-02 23:42:00|1846.46|1830.46|1846.68|1830.68|1846.68|1830.68|1846.27|1830.27|7
1641166930000|2022-01-02 23:42:10|1846.95|1830.95|1846.96|1830.96|1847.47|1831.47|1846.68|1830.68|6
1641166940000|2022-01-02 23:42:20|1846.6|1830.6|1850.67|1834.67|1850.67|1834.67|1846|1830|11
1641166950000|2022-01-02 23:42:30|1851.42|1835.42|1853|1837|1853.95|1837.95|1851.3|1835.3|17
1641166960000|2022-01-02 23:42:40|1853.31|1837.31|1853.5|1837.5|1853.75|1837.75|1851.9|1835.9|19
1641166970000|2022-01-02 23:42:50|1853.35|1837.35|1852.23|1836.23|1853.35|1837.35|1852.23|1836.23|15
1641166980000|2022-01-02 23:43:00|1852.15|1836.15|1852.53|1836.53|1852.85|1836.85|1851.5|1835.5|15
1641166990000|2022-01-02 23:43:10|1852.75|1836.75|1852.76|1836.76|1852.95|1836.95|1852.45|1836.45|9
1641167000000|2022-01-02 23:43:20|1853.4|1837.4|1852.88|1836.88|1853.4|1837.4|1852.2|1836.2|6
1641167010000|2022-01-02 23:43:30|1852.44|1836.44|1850.7|1834.7|1852.44|1836.44|1850.55|1834.55|15
1641167020000|2022-01-02 23:43:40|1851.45|1835.45|1852.49|1836.49|1853.16|1837.16|1850.86|1834.86|14
1641167030000|2022-01-02 23:43:50|1852.5|1836.5|1852.62|1836.62|1853.1|1837.1|1852.45|1836.45|9
1641167040000|2022-01-02 23:44:00|1852.25|1836.25|1852.62|1836.62|1852.62|1836.62|1852.25|1836.25|2
1641167050000|2022-01-02 23:44:10|1852.66|1836.66|1854.71|1838.71|1854.74|1838.74|1852.66|1836.66|11
1641167060000|2022-01-02 23:44:20|1854.91|1838.91|1855.17|1839.17|1855.28|1839.28|1854.91|1838.91|5
1641167070000|2022-01-02 23:44:30|1854.95|1838.95|1854.83|1838.83|1855.23|1839.23|1854.83|1838.83|8
1641167080000|2022-01-02 23:44:40|1854.85|1838.85|1854.02|1838.02|1854.85|1838.85|1853.75|1837.75|4
1641167090000|2022-01-02 23:44:50|1854.42|1838.42|1854.67|1838.67|1854.67|1838.67|1854.42|1838.42|2
1641167100000|2022-01-02 23:45:00|1854.46|1838.46|1855.18|1839.18|1855.18|1839.18|1854.46|1838.46|7
1641167110000|2022-01-02 23:45:10|1855.55|1839.55|1855.95|1839.95|1856|1840|1855.12|1839.12|14
1641167120000|2022-01-02 23:45:20|1855.61|1839.61|1856.9|1840.9|1857.2|1841.2|1855.61|1839.61|7
1641167130000|2022-01-02 23:45:30|1856.92|1840.92|1857.65|1841.65|1858.61|1842.61|1856.21|1840.21|11
1641167140000|2022-01-02 23:45:40|1858.15|1842.15|1858|1842|1858.2|1842.2|1857.5|1841.5|8
1641167150000|2022-01-02 23:45:50|1858.14|1842.14|1858.14|1842.14|1858.4|1842.4|1858.14|1842.14|4
1641167160000|2022-01-02 23:46:00|1857.92|1841.92|1857.9|1841.9|1858.21|1842.21|1857.9|1841.9|12
1641167170000|2022-01-02 23:46:10|1857.91|1841.91|1857.85|1841.85|1858.1|1842.1|1857.53|1841.53|8
1641167180000|2022-01-02 23:46:20|1857.68|1841.68|1856.95|1840.95|1857.68|1841.68|1856.85|1840.85|7
1641167190000|2022-01-02 23:46:30|1856.78|1840.78|1857.4|1841.4|1857.5|1841.5|1856.78|1840.78|10
1641167200000|2022-01-02 23:46:40|1857.25|1841.25|1857.76|1841.76|1857.76|1841.76|1856.8|1840.8|9
1641167210000|2022-01-02 23:46:50|1857.26|1841.26|1856.9|1840.9|1857.26|1841.26|1856.66|1840.66|9
1641167220000|2022-01-02 23:47:00|1857.05|1841.05|1856.5|1840.5|1857.05|1841.05|1856.35|1840.35|8
1641167230000|2022-01-02 23:47:10|1856.37|1840.37|1855.67|1839.67|1856.37|1840.37|1855.35|1839.35|12
1641167240000|2022-01-02 23:47:20|1855.56|1839.56|1854.51|1838.51|1855.67|1839.67|1854.51|1838.51|7
1641167250000|2022-01-02 23:47:30|1854.2|1838.2|1853.59|1837.59|1854.51|1838.51|1853.19|1837.19|8
1641167260000|2022-01-02 23:47:40|1854.1|1838.1|1854.09|1838.09|1854.29|1838.29|1853.79|1837.79|4
1641167270000|2022-01-02 23:47:50|1853.6|1837.6|1853.59|1837.59|1854.1|1838.1|1853.59|1837.59|12
1641167280000|2022-01-02 23:48:00|1854|1838|1853.96|1837.96|1854.17|1838.17|1853.75|1837.75|11
1641167290000|2022-01-02 23:48:10|1853.58|1837.58|1853.58|1837.58|1853.58|1837.58|1853.5|1837.5|3
1641167300000|2022-01-02 23:48:20|1853.5|1837.5|1852.5|1836.5|1853.77|1837.77|1852.32|1836.32|10
1641167310000|2022-01-02 23:48:30|1852.72|1836.72|1852.32|1836.32|1852.72|1836.72|1852.3|1836.3|5
1641167320000|2022-01-02 23:48:40|1852.35|1836.35|1852.32|1836.32|1852.35|1836.35|1852.25|1836.25|7
1641167330000|2022-01-02 23:48:50|1852.19|1836.19|1851.21|1835.21|1852.19|1836.19|1851.21|1835.21|5
1641167340000|2022-01-02 23:49:00|1851|1835|1850.5|1834.5|1851.36|1835.36|1850.5|1834.5|16
1641167350000|2022-01-02 23:49:10|1850.71|1834.71|1850.19|1834.19|1850.71|1834.71|1850.1|1834.1|3
1641167360000|2022-01-02 23:49:20|1849.79|1833.79|1848.24|1832.24|1849.99|1833.99|1848.24|1832.24|7
1641167370000|2022-01-02 23:49:30|1848.7|1832.7|1848.15|1832.15|1848.9|1832.9|1848.15|1832.15|8
1641167380000|2022-01-02 23:49:40|1848.5|1832.5|1847.8|1831.8|1848.5|1832.5|1847.8|1831.8|3
1641167390000|2022-01-02 23:49:50|1847.55|1831.55|1847.55|1831.55|1847.55|1831.55|1847.55|1831.55|1
1641167400000|2022-01-02 23:50:00|1848.05|1832.05|1847.42|1831.42|1848.16|1832.16|1847.42|1831.42|10
1641167410000|2022-01-02 23:50:10|1847.4|1831.4|1847.9|1831.9|1847.97|1831.97|1847.27|1831.27|7
1641167420000|2022-01-02 23:50:20|1848.1|1832.1|1847.85|1831.85|1848.1|1832.1|1847.85|1831.85|4
1641167430000|2022-01-02 23:50:30|1847.08|1831.08|1846.26|1830.26|1847.4|1831.4|1846.26|1830.26|7
1641167440000|2022-01-02 23:50:40|1845.94|1829.94|1845.44|1829.44|1846.5|1830.5|1845.44|1829.44|9
1641167450000|2022-01-02 23:50:50|1845.5|1829.5|1845.16|1829.16|1845.5|1829.5|1845.16|1829.16|3
1641167460000|2022-01-02 23:51:00|1845.15|1829.15|1845|1829|1845.15|1829.15|1845|1829|3
1641167470000|2022-01-02 23:51:10|1845.24|1829.24|1846.5|1830.5|1847|1831|1845|1829|10
1641167480000|2022-01-02 23:51:20|1846.02|1830.02|1845.52|1829.52|1846.02|1830.02|1845.52|1829.52|2
1641167490000|2022-01-02 23:51:30|1845|1829|1844.42|1828.42|1845.3|1829.3|1844.42|1828.42|3
1641167500000|2022-01-02 23:51:40|1844.36|1828.36|1843.85|1827.85|1844.5|1828.5|1843.85|1827.85|6
1641167510000|2022-01-02 23:51:50|1843.96|1827.96|1844.88|1828.88|1844.88|1828.88|1843.96|1827.96|4
1641167520000|2022-01-02 23:52:00|1844.5|1828.5|1844|1828|1844.5|1828.5|1843.65|1827.65|9
1641167530000|2022-01-02 23:52:10|1843.85|1827.85|1843.35|1827.35|1843.85|1827.85|1843.35|1827.35|2
1641167550000|2022-01-02 23:52:30|1843.29|1827.29|1843.29|1827.29|1843.29|1827.29|1843.29|1827.29|1
1641167560000|2022-01-02 23:52:40|1843.35|1827.35|1843.35|1827.35|1843.35|1827.35|1843.35|1827.35|1
1641167570000|2022-01-02 23:52:50|1843.3|1827.3|1842.43|1826.43|1843.3|1827.3|1842.43|1826.43|4
1641167580000|2022-01-02 23:53:00|1842.63|1826.63|1841.41|1825.41|1842.63|1826.63|1841.41|1825.41|11
1641167590000|2022-01-02 23:53:10|1841.45|1825.45|1841.9|1825.9|1841.9|1825.9|1841.19|1825.19|6
1641167600000|2022-01-02 23:53:20|1841.36|1825.36|1841.44|1825.44|1841.6|1825.6|1841.36|1825.36|8
1641167610000|2022-01-02 23:53:30|1841.56|1825.56|1841.5|1825.5|1841.56|1825.56|1841.26|1825.26|11
1641167620000|2022-01-02 23:53:40|1841.35|1825.35|1840.4|1824.4|1841.35|1825.35|1839.75|1823.75|13
1641167630000|2022-01-02 23:53:50|1840.1|1824.1|1840.45|1824.45|1840.45|1824.45|1840.1|1824.1|4
1641167640000|2022-01-02 23:54:00|1840|1824|1839.75|1823.75|1840.2|1824.2|1839.14|1823.14|7
1641167650000|2022-01-02 23:54:10|1840.28|1824.28|1840.1|1824.1|1840.28|1824.28|1840.1|1824.1|2
1641167660000|2022-01-02 23:54:20|1839.54|1823.54|1839.69|1823.69|1839.69|1823.69|1839.39|1823.39|12
1641167670000|2022-01-02 23:54:30|1839.55|1823.55|1839.2|1823.2|1839.55|1823.55|1839.15|1823.15|3
1641167690000|2022-01-02 23:54:50|1839.75|1823.75|1840.88|1824.88|1841.1|1825.1|1839.37|1823.37|10
1641167700000|2022-01-02 23:55:00|1840.71|1824.71|1841.15|1825.15|1841.15|1825.15|1840.71|1824.71|6
1641167710000|2022-01-02 23:55:10|1840.84|1824.84|1840.92|1824.92|1840.92|1824.92|1840.48|1824.48|9
1641167720000|2022-01-02 23:55:20|1842.04|1826.04|1841.5|1825.5|1842.08|1826.08|1841.5|1825.5|4
1641167730000|2022-01-02 23:55:30|1841.25|1825.25|1841.32|1825.32|1841.32|1825.32|1840.18|1824.18|7
1641167740000|2022-01-02 23:55:40|1841.69|1825.69|1843.69|1827.69|1844.93|1828.93|1841.69|1825.69|11
1641167750000|2022-01-02 23:55:50|1844.19|1828.19|1846.42|1830.42|1846.42|1830.42|1844.19|1828.19|13
1641167760000|2022-01-02 23:56:00|1846.6|1830.6|1846.42|1830.42|1846.95|1830.95|1846.12|1830.12|11
1641167770000|2022-01-02 23:56:10|1846.44|1830.44|1846.67|1830.67|1846.68|1830.68|1846.42|1830.42|5
1641167780000|2022-01-02 23:56:20|1845.68|1829.68|1846.68|1830.68|1846.68|1830.68|1845.68|1829.68|4
1641167790000|2022-01-02 23:56:30|1846.63|1830.63|1845.82|1829.82|1846.63|1830.63|1845.82|1829.82|7
1641167800000|2022-01-02 23:56:40|1845.94|1829.94|1845.94|1829.94|1845.95|1829.95|1845.45|1829.45|5
1641167810000|2022-01-02 23:56:50|1845.82|1829.82|1845.82|1829.82|1845.82|1829.82|1845.82|1829.82|1
1641167820000|2022-01-02 23:57:00|1844.55|1828.55|1844.34|1828.34|1844.55|1828.55|1843.56|1827.56|16
1641167830000|2022-01-02 23:57:10|1844.51|1828.51|1845.65|1829.65|1846.05|1830.05|1844.51|1828.51|6
1641167840000|2022-01-02 23:57:20|1845.76|1829.76|1845.83|1829.83|1846|1830|1845.75|1829.75|6
1641167850000|2022-01-02 23:57:30|1845.67|1829.67|1845.36|1829.36|1845.86|1829.86|1845.36|1829.36|4
1641167870000|2022-01-02 23:57:50|1846.11|1830.11|1847.66|1831.66|1847.66|1831.66|1846.11|1830.11|15
1641167880000|2022-01-02 23:58:00|1847.47|1831.47|1850.71|1834.71|1850.77|1834.77|1847.47|1831.47|15
1641167890000|2022-01-02 23:58:10|1850.92|1834.92|1850.7|1834.7|1851|1835|1850.6|1834.6|8
1641167900000|2022-01-02 23:58:20|1850.71|1834.71|1851.19|1835.19|1851.3|1835.3|1850.7|1834.7|10
1641167910000|2022-01-02 23:58:30|1850.4|1834.4|1854.26|1838.26|1855.02|1839.02|1850.22|1834.22|24
1641167920000|2022-01-02 23:58:40|1854.2|1838.2|1854.5|1838.5|1854.5|1838.5|1853.91|1837.91|4
1641167930000|2022-01-02 23:58:50|1854.18|1838.18|1854.71|1838.71|1854.91|1838.91|1854.18|1838.18|13
1641167940000|2022-01-02 23:59:00|1854.5|1838.5|1854.59|1838.59|1854.8|1838.8|1854.17|1838.17|5
1641167950000|2022-01-02 23:59:10|1854.53|1838.53|1854.5|1838.5|1854.53|1838.53|1853.77|1837.77|4
1641167960000|2022-01-02 23:59:20|1854.6|1838.6|1854|1838|1854.92|1838.92|1854|1838|5
1641167970000|2022-01-02 23:59:30|1854.5|1838.5|1851.8|1835.8|1854.5|1838.5|1851.8|1835.8|13
1641167980000|2022-01-02 23:59:40|1851.84|1835.84|1850.17|1834.17|1851.84|1835.84|1849.98|1833.98|10
1641167990000|2022-01-02 23:59:50|1850|1834|1848.7|1832.7|1850|1834|1848.7|1832.7|10
1641168000000|2022-01-03 00:00:00|1848.33|1832.33|1848.33|1832.33|1848.62|1832.62|1848.33|1832.33|3
1641168010000|2022-01-03 00:00:10|1848.25|1832.25|1849|1833|1849.23|1833.23|1847.75|1831.75|14
1641168020000|2022-01-03 00:00:20|1849.38|1833.38|1850.89|1834.89|1851.3|1835.3|1849.38|1833.38|11
1641168030000|2022-01-03 00:00:30|1851|1835|1852.76|1836.76|1853|1837|1851|1835|15
1641168040000|2022-01-03 00:00:40|1852.01|1836.01|1850.24|1834.24|1852.01|1836.01|1850.24|1834.24|12
1641168050000|2022-01-03 00:00:50|1850|1834|1850|1834|1850|1834|1850|1834|1
1641168060000|2022-01-03 00:01:00|1849.85|1833.85|1848.96|1832.96|1849.85|1833.85|1848.46|1832.46|13
1641168070000|2022-01-03 00:01:10|1848.85|1832.85|1848.96|1832.96|1848.96|1832.96|1848.48|1832.48|7
1641168080000|2022-01-03 00:01:20|1848.97|1832.97|1848.96|1832.96|1848.97|1832.97|1848.54|1832.54|7
1641168090000|2022-01-03 00:01:30|1849.14|1833.14|1849.2|1833.2|1849.32|1833.32|1849.09|1833.09|8
1641168100000|2022-01-03 00:01:40|1848.96|1832.96|1847.2|1831.2|1848.96|1832.96|1847.2|1831.2|10
1641168110000|2022-01-03 00:01:50|1846.27|1830.27|1847.04|1831.04|1847.04|1831.04|1845.82|1829.82|9
1641168120000|2022-01-03 00:02:00|1846.85|1830.85|1848.05|1832.05|1848.05|1832.05|1846.5|1830.5|19
1641168130000|2022-01-03 00:02:10|1847.87|1831.87|1849.75|1833.75|1849.75|1833.75|1847.87|1831.87|10
1641168140000|2022-01-03 00:02:20|1849.63|1833.63|1849.7|1833.7|1849.81|1833.81|1849.49|1833.49|6
1641168150000|2022-01-03 00:02:30|1850.42|1834.42|1850.64|1834.64|1850.92|1834.92|1850.1|1834.1|11
1641168160000|2022-01-03 00:02:40|1850.62|1834.62|1850.9|1834.9|1850.92|1834.92|1850.41|1834.41|8
1641168170000|2022-01-03 00:02:50|1851|1835|1851.15|1835.15|1852|1836|1850.72|1834.72|11
1641168180000|2022-01-03 00:03:00|1851.5|1835.5|1849.67|1833.67|1851.5|1835.5|1849.67|1833.67|10
1641168190000|2022-01-03 00:03:10|1849.17|1833.17|1847.9|1831.9|1849.17|1833.17|1847.8|1831.8|15
1641168200000|2022-01-03 00:03:20|1847.66|1831.66|1846.65|1830.65|1847.66|1831.66|1846.65|1830.65|4
1641168210000|2022-01-03 00:03:30|1846.66|1830.66|1847.74|1831.74|1847.9|1831.9|1846.66|1830.66|12
1641168220000|2022-01-03 00:03:40|1847.58|1831.58|1847.33|1831.33|1847.58|1831.58|1847.23|1831.23|7
1641168230000|2022-01-03 00:03:50|1847.29|1831.29|1844.71|1828.71|1847.29|1831.29|1844.71|1828.71|11
1641168240000|2022-01-03 00:04:00|1844.89|1828.89|1844.22|1828.22|1844.93|1828.93|1844.22|1828.22|11
1641168250000|2022-01-03 00:04:10|1843.72|1827.72|1844.94|1828.94|1844.94|1828.94|1843.71|1827.71|5
1641168260000|2022-01-03 00:04:20|1844.7|1828.7|1843.94|1827.94|1844.72|1828.72|1843.66|1827.66|11
1641168270000|2022-01-03 00:04:30|1843.75|1827.75|1844|1828|1844|1828|1843.75|1827.75|4
1641168280000|2022-01-03 00:04:40|1843|1827|1843.12|1827.12|1843.2|1827.2|1842.7|1826.7|4
1641168290000|2022-01-03 00:04:50|1842.7|1826.7|1843.5|1827.5|1844|1828|1842.7|1826.7|8
1641168300000|2022-01-03 00:05:00|1844|1828|1843.5|1827.5|1844|1828|1843.5|1827.5|2
1641168310000|2022-01-03 00:05:10|1843.9|1827.9|1844.61|1828.61|1845.19|1829.19|1843.5|1827.5|13
1641168320000|2022-01-03 00:05:20|1844.58|1828.58|1845.44|1829.44|1845.61|1829.61|1844.46|1828.46|18
1641168330000|2022-01-03 00:05:30|1845.61|1829.61|1845.36|1829.36|1846.5|1830.5|1845.29|1829.29|17
1641168340000|2022-01-03 00:05:40|1845.75|1829.75|1845.64|1829.64|1845.84|1829.84|1845.32|1829.32|8
1641168350000|2022-01-03 00:05:50|1845.74|1829.74|1846.82|1830.82|1847.07|1831.07|1845.74|1829.74|4
1641168360000|2022-01-03 00:06:00|1847.18|1831.18|1847.12|1831.12|1848.02|1832.02|1847.12|1831.12|8
1641168370000|2022-01-03 00:06:10|1847.5|1831.5|1848.09|1832.09|1848.77|1832.77|1847.5|1831.5|8
1641168380000|2022-01-03 00:06:20|1848|1832|1847.93|1831.93|1848.01|1832.01|1847.5|1831.5|10
1641168390000|2022-01-03 00:06:30|1847.43|1831.43|1847.93|1831.93|1847.93|1831.93|1847.43|1831.43|4
1641168400000|2022-01-03 00:06:40|1847.43|1831.43|1847.4|1831.4|1847.93|1831.93|1846.86|1830.86|11
1641168410000|2022-01-03 00:06:50|1847.37|1831.37|1847.37|1831.37|1847.37|1831.37|1847.37|1831.37|1
1641168420000|2022-01-03 00:07:00|1847.7|1831.7|1847.8|1831.8|1847.8|1831.8|1847.48|1831.48|4
1641168430000|2022-01-03 00:07:10|1847.75|1831.75|1847.75|1831.75|1847.75|1831.75|1847.75|1831.75|1
1641168440000|2022-01-03 00:07:20|1847.8|1831.8|1845.79|1829.79|1847.8|1831.8|1845.79|1829.79|10
1641168450000|2022-01-03 00:07:30|1845.8|1829.8|1844.46|1828.46|1845.8|1829.8|1844.46|1828.46|8
1641168460000|2022-01-03 00:07:40|1844.71|1828.71|1845.75|1829.75|1845.8|1829.8|1844.46|1828.46|10
1641168470000|2022-01-03 00:07:50|1845.79|1829.79|1844.5|1828.5|1845.79|1829.79|1843.91|1827.91|19
1641168480000|2022-01-03 00:08:00|1844.54|1828.54|1844.88|1828.88|1845.09|1829.09|1844.42|1828.42|16
1641168490000|2022-01-03 00:08:10|1844.59|1828.59|1844.65|1828.65|1844.96|1828.96|1844.42|1828.42|9
1641168500000|2022-01-03 00:08:20|1844.76|1828.76|1844.66|1828.66|1844.76|1828.76|1843.91|1827.91|8
1641168510000|2022-01-03 00:08:30|1844.6|1828.6|1844.45|1828.45|1844.76|1828.76|1843.87|1827.87|13
1641168520000|2022-01-03 00:08:40|1844.5|1828.5|1844.5|1828.5|1844.92|1828.92|1844.5|1828.5|3
1641168530000|2022-01-03 00:08:50|1844.92|1828.92|1844.5|1828.5|1844.92|1828.92|1844.5|1828.5|4
1641168540000|2022-01-03 00:09:00|1844.92|1828.92|1844.86|1828.86|1845|1829|1844.5|1828.5|9
1641168550000|2022-01-03 00:09:10|1844.35|1828.35|1844|1828|1844.87|1828.87|1844|1828|10
1641168560000|2022-01-03 00:09:20|1843|1827|1842.69|1826.69|1843.31|1827.31|1842.5|1826.5|6
1641168570000|2022-01-03 00:09:30|1843|1827|1842.69|1826.69|1843|1827|1842.69|1826.69|7
1641168580000|2022-01-03 00:09:40|1842.7|1826.7|1843|1827|1843|1827|1842.5|1826.5|4
1641168590000|2022-01-03 00:09:50|1843.58|1827.58|1843.78|1827.78|1843.78|1827.78|1843.3|1827.3|10
1641168600000|2022-01-03 00:10:00|1844.32|1828.32|1844.45|1828.45|1844.86|1828.86|1844.31|1828.31|7
1641168610000|2022-01-03 00:10:10|1844.19|1828.19|1844.5|1828.5|1844.5|1828.5|1844.19|1828.19|2
1641168620000|2022-01-03 00:10:20|1844.75|1828.75|1844.87|1828.87|1844.87|1828.87|1844.75|1828.75|2
1641168630000|2022-01-03 00:10:30|1844.85|1828.85|1844.63|1828.63|1844.85|1828.85|1844.62|1828.62|6
1641168640000|2022-01-03 00:10:40|1844.7|1828.7|1844.63|1828.63|1844.7|1828.7|1844.63|1828.63|2
1641168650000|2022-01-03 00:10:50|1844.82|1828.82|1845.71|1829.71|1845.72|1829.72|1844.75|1828.75|10
1641168660000|2022-01-03 00:11:00|1845.72|1829.72|1846.6|1830.6|1846.6|1830.6|1845.51|1829.51|10
1641168670000|2022-01-03 00:11:10|1846.55|1830.55|1844.5|1828.5|1846.55|1830.55|1844.5|1828.5|5
1641168680000|2022-01-03 00:11:20|1845|1829|1844.7|1828.7|1845.33|1829.33|1844.65|1828.65|5
1641168690000|2022-01-03 00:11:30|1844.9|1828.9|1844.91|1828.91|1845.22|1829.22|1844.26|1828.26|9
1641168700000|2022-01-03 00:11:40|1844.89|1828.89|1843.89|1827.89|1844.89|1828.89|1843.89|1827.89|2
1641168710000|2022-01-03 00:11:50|1844.89|1828.89|1844.91|1828.91|1844.93|1828.93|1844.67|1828.67|7
1641168720000|2022-01-03 00:12:00|1844.43|1828.43|1846.39|1830.39|1846.39|1830.39|1844.43|1828.43|9
1641168730000|2022-01-03 00:12:10|1846.21|1830.21|1846.5|1830.5|1846.55|1830.55|1846.21|1830.21|11
1641168740000|2022-01-03 00:12:20|1846.3|1830.3|1848.65|1832.65|1848.65|1832.65|1846.3|1830.3|8
1641168750000|2022-01-03 00:12:30|1849.21|1833.21|1849.48|1833.48|1849.92|1833.92|1849.21|1833.21|7
1641168760000|2022-01-03 00:12:40|1849.5|1833.5|1849.59|1833.59|1849.9|1833.9|1849.5|1833.5|4
1641168770000|2022-01-03 00:12:50|1849.66|1833.66|1849.41|1833.41|1849.66|1833.66|1849.41|1833.41|2
1641168780000|2022-01-03 00:13:00|1849.07|1833.07|1849.11|1833.11|1849.41|1833.41|1848.61|1832.61|8
1641168790000|2022-01-03 00:13:10|1848.61|1832.61|1848.61|1832.61|1849.61|1833.61|1848.61|1832.61|7
1641168800000|2022-01-03 00:13:20|1849.11|1833.11|1848.61|1832.61|1849.11|1833.11|1848.61|1832.61|3
1641168810000|2022-01-03 00:13:30|1848.89|1832.89|1848.61|1832.61|1849.11|1833.11|1848.21|1832.21|10
1641168820000|2022-01-03 00:13:40|1848.62|1832.62|1849.51|1833.51|1849.62|1833.62|1848.62|1832.62|6
1641168830000|2022-01-03 00:13:50|1850.26|1834.26|1850.92|1834.92|1851.7|1835.7|1850.25|1834.25|14
1641168840000|2022-01-03 00:14:00|1850.93|1834.93|1851.92|1835.92|1852.15|1836.15|1850.92|1834.92|6
1641168850000|2022-01-03 00:14:10|1851.75|1835.75|1852.05|1836.05|1852.05|1836.05|1851.63|1835.63|5
1641168860000|2022-01-03 00:14:20|1851.74|1835.74|1851.1|1835.1|1851.79|1835.79|1851.1|1835.1|6
1641168870000|2022-01-03 00:14:30|1850.6|1834.6|1851.85|1835.85|1851.85|1835.85|1850.6|1834.6|7
1641168880000|2022-01-03 00:14:40|1851.84|1835.84|1851.81|1835.81|1852.04|1836.04|1851.35|1835.35|10
1641168890000|2022-01-03 00:14:50|1851.5|1835.5|1851.22|1835.22|1851.5|1835.5|1850.72|1834.72|6
1641168900000|2022-01-03 00:15:00|1850.79|1834.79|1850.66|1834.66|1851.01|1835.01|1850.36|1834.36|14
1641168910000|2022-01-03 00:15:10|1850.77|1834.77|1851.51|1835.51|1851.71|1835.71|1850.77|1834.77|7
1641168920000|2022-01-03 00:15:20|1852.38|1836.38|1854.78|1838.78|1855.32|1839.32|1852.37|1836.37|13
1641168930000|2022-01-03 00:15:30|1854.15|1838.15|1853.5|1837.5|1854.37|1838.37|1853.38|1837.38|8
1641168940000|2022-01-03 00:15:40|1853.2|1837.2|1852|1836|1853.2|1837.2|1852|1836|9
1641168950000|2022-01-03 00:15:50|1851.79|1835.79|1851.35|1835.35|1851.79|1835.79|1851.35|1835.35|4
1641168960000|2022-01-03 00:16:00|1851.5|1835.5|1850.25|1834.25|1851.5|1835.5|1850.25|1834.25|8
1641168970000|2022-01-03 00:16:10|1850|1834|1849|1833|1850|1834|1849|1833|4
1641168980000|2022-01-03 00:16:20|1848.93|1832.93|1850.2|1834.2|1850.2|1834.2|1848.93|1832.93|5
1641168990000|2022-01-03 00:16:30|1850|1834|1850|1834|1850|1834|1850|1834|1
1641169000000|2022-01-03 00:16:40|1850.5|1834.5|1851.37|1835.37|1851.47|1835.47|1850.4|1834.4|9
1641169010000|2022-01-03 00:16:50|1851.29|1835.29|1851.5|1835.5|1851.79|1835.79|1851.29|1835.29|6
1641169020000|2022-01-03 00:17:00|1851.73|1835.73|1852.55|1836.55|1852.55|1836.55|1851.73|1835.73|2
1641169030000|2022-01-03 00:17:10|1851.9|1835.9|1852.23|1836.23|1852.23|1836.23|1851.83|1835.83|3
1641169040000|2022-01-03 00:17:20|1852.02|1836.02|1853.23|1837.23|1853.44|1837.44|1851.04|1835.04|15
1641169050000|2022-01-03 00:17:30|1853.25|1837.25|1853.66|1837.66|1853.84|1837.84|1852.76|1836.76|10
1641169060000|2022-01-03 00:17:40|1853.75|1837.75|1854.17|1838.17|1854.25|1838.25|1853.75|1837.75|3
1641169070000|2022-01-03 00:17:50|1854.16|1838.16|1854.45|1838.45|1854.45|1838.45|1854.16|1838.16|9
1641169080000|2022-01-03 00:18:00|1854.5|1838.5|1854.5|1838.5|1854.5|1838.5|1854.5|1838.5|1
1641169090000|2022-01-03 00:18:10|1854.07|1838.07|1853.05|1837.05|1854.07|1838.07|1853.05|1837.05|3
1641169100000|2022-01-03 00:18:20|1853.2|1837.2|1854.06|1838.06|1854.1|1838.1|1853.2|1837.2|4
1641169110000|2022-01-03 00:18:30|1854.16|1838.16|1854.11|1838.11|1854.47|1838.47|1854.11|1838.11|10
1641169120000|2022-01-03 00:18:40|1854.01|1838.01|1853.16|1837.16|1854.1|1838.1|1852.95|1836.95|7
1641169130000|2022-01-03 00:18:50|1853.81|1837.81|1853.57|1837.57|1853.81|1837.81|1853.45|1837.45|7
1641169140000|2022-01-03 00:19:00|1853.65|1837.65|1854.6|1838.6|1854.6|1838.6|1853.65|1837.65|9
1641169150000|2022-01-03 00:19:10|1854.66|1838.66|1855.37|1839.37|1855.48|1839.48|1854.66|1838.66|12
1641169160000|2022-01-03 00:19:20|1854.8|1838.8|1853.96|1837.96|1855.12|1839.12|1853.84|1837.84|7
1641169170000|2022-01-03 00:19:30|1853.63|1837.63|1853.88|1837.88|1853.88|1837.88|1853.63|1837.63|2
1641169180000|2022-01-03 00:19:40|1853.85|1837.85|1853.88|1837.88|1854.13|1838.13|1853.85|1837.85|3
1641169200000|2022-01-03 00:20:00|1854.01|1838.01|1853.6|1837.6|1854.01|1838.01|1853.3|1837.3|6
1641169210000|2022-01-03 00:20:10|1853.62|1837.62|1852.79|1836.79|1853.63|1837.63|1852.79|1836.79|6
1641169220000|2022-01-03 00:20:20|1851.97|1835.97|1852.1|1836.1|1852.1|1836.1|1851.94|1835.94|7
1641169230000|2022-01-03 00:20:30|1852.35|1836.35|1852.27|1836.27|1852.6|1836.6|1852|1836|10
1641169240000|2022-01-03 00:20:40|1852.56|1836.56|1851.71|1835.71|1852.62|1836.62|1851.71|1835.71|16
1641169250000|2022-01-03 00:20:50|1851.48|1835.48|1851.34|1835.34|1851.48|1835.48|1851.33|1835.33|5
1641169260000|2022-01-03 00:21:00|1851.48|1835.48|1853.11|1837.11|1853.11|1837.11|1851.32|1835.32|12
1641169270000|2022-01-03 00:21:10|1853.16|1837.16|1852.81|1836.81|1853.16|1837.16|1852.81|1836.81|4
1641169280000|2022-01-03 00:21:20|1852.76|1836.76|1852.81|1836.81|1852.81|1836.81|1852.75|1836.75|4
1641169290000|2022-01-03 00:21:30|1852.75|1836.75|1853.14|1837.14|1853.14|1837.14|1852.73|1836.73|5
1641169300000|2022-01-03 00:21:40|1852.95|1836.95|1854|1838|1854|1838|1852.95|1836.95|2
1641169310000|2022-01-03 00:21:50|1853.25|1837.25|1852.93|1836.93|1854|1838|1852.93|1836.93|5
1641169320000|2022-01-03 00:22:00|1853.97|1837.97|1854.07|1838.07|1854.07|1838.07|1853.97|1837.97|3
1641169330000|2022-01-03 00:22:10|1853.2|1837.2|1853.71|1837.71|1853.71|1837.71|1853.2|1837.2|3
1641169340000|2022-01-03 00:22:20|1854.07|1838.07|1855.89|1839.89|1857.39|1841.39|1854.07|1838.07|13
1641169350000|2022-01-03 00:22:30|1856.41|1840.41|1856.47|1840.47|1856.5|1840.5|1856.24|1840.24|6
1641169360000|2022-01-03 00:22:40|1856.48|1840.48|1856.63|1840.63|1856.63|1840.63|1856.48|1840.48|2
1641169370000|2022-01-03 00:22:50|1856.91|1840.91|1856.59|1840.59|1856.91|1840.91|1856.59|1840.59|3
1641169380000|2022-01-03 00:23:00|1856.7|1840.7|1854.49|1838.49|1856.7|1840.7|1854.49|1838.49|16
1641169390000|2022-01-03 00:23:10|1854.8|1838.8|1855.7|1839.7|1855.8|1839.8|1854.49|1838.49|12
1641169400000|2022-01-03 00:23:20|1855.92|1839.92|1855.71|1839.71|1855.92|1839.92|1855.49|1839.49|8
1641169410000|2022-01-03 00:23:30|1855.92|1839.92|1854.8|1838.8|1855.92|1839.92|1854.8|1838.8|9
1641169420000|2022-01-03 00:23:40|1854.45|1838.45|1855.02|1839.02|1855.15|1839.15|1854.3|1838.3|10
1641169440000|2022-01-03 00:24:00|1854.76|1838.76|1854.76|1838.76|1854.76|1838.76|1854.76|1838.76|1
1641169450000|2022-01-03 00:24:10|1854.73|1838.73|1854.41|1838.41|1854.73|1838.73|1854.25|1838.25|8
1641169460000|2022-01-03 00:24:20|1853.15|1837.15|1853.18|1837.18|1854.41|1838.41|1852.82|1836.82|6
1641169470000|2022-01-03 00:24:30|1852.35|1836.35|1852.56|1836.56|1853.28|1837.28|1852.06|1836.06|9
1641169480000|2022-01-03 00:24:40|1852.7|1836.7|1853.24|1837.24|1853.91|1837.91|1852.56|1836.56|11
1641169490000|2022-01-03 00:24:50|1853.48|1837.48|1854.14|1838.14|1854.24|1838.24|1853.48|1837.48|5
1641169500000|2022-01-03 00:25:00|1853.9|1837.9|1853.72|1837.72|1853.9|1837.9|1853.05|1837.05|8
1641169510000|2022-01-03 00:25:10|1853.52|1837.52|1852.92|1836.92|1853.52|1837.52|1852.92|1836.92|3
1641169520000|2022-01-03 00:25:20|1852.54|1836.54|1853.17|1837.17|1853.28|1837.28|1852|1836|11
1641169530000|2022-01-03 00:25:30|1853.36|1837.36|1853.05|1837.05|1853.36|1837.36|1853.05|1837.05|3
1641169540000|2022-01-03 00:25:40|1853.25|1837.25|1852.66|1836.66|1853.33|1837.33|1852.66|1836.66|6
1641169550000|2022-01-03 00:25:50|1853.05|1837.05|1852.66|1836.66|1853.42|1837.42|1852.66|1836.66|7
1641169560000|2022-01-03 00:26:00|1852.95|1836.95|1852.66|1836.66|1852.95|1836.95|1852.66|1836.66|4
1641169570000|2022-01-03 00:26:10|1852.6|1836.6|1852.64|1836.64|1852.72|1836.72|1852.6|1836.6|7
1641169580000|2022-01-03 00:26:20|1852.61|1836.61|1852.61|1836.61|1852.61|1836.61|1852.61|1836.61|1
1641169590000|2022-01-03 00:26:30|1852.66|1836.66|1852.61|1836.61|1852.66|1836.66|1852.49|1836.49|5
1641169600000|2022-01-03 00:26:40|1852.64|1836.64|1852.61|1836.61|1852.64|1836.64|1852.61|1836.61|2
1641169610000|2022-01-03 00:26:50|1852.55|1836.55|1852.46|1836.46|1852.55|1836.55|1852.46|1836.46|2
1641169620000|2022-01-03 00:27:00|1852.55|1836.55|1851.5|1835.5|1852.55|1836.55|1851.15|1835.15|7
1641169630000|2022-01-03 00:27:10|1851.59|1835.59|1851.65|1835.65|1851.65|1835.65|1851.05|1835.05|3
1641169640000|2022-01-03 00:27:20|1852.22|1836.22|1851.03|1835.03|1852.22|1836.22|1850.65|1834.65|11
1641169650000|2022-01-03 00:27:30|1850.65|1834.65|1851.58|1835.58|1851.58|1835.58|1850.65|1834.65|6
1641169660000|2022-01-03 00:27:40|1851.38|1835.38|1851.17|1835.17|1851.38|1835.38|1851.17|1835.17|3
1641169670000|2022-01-03 00:27:50|1851.08|1835.08|1850.67|1834.67|1851.08|1835.08|1850.5|1834.5|7
1641169680000|2022-01-03 00:28:00|1850.99|1834.99|1850.5|1834.5|1850.99|1834.99|1850.42|1834.42|7
1641169690000|2022-01-03 00:28:10|1850.62|1834.62|1850.11|1834.11|1850.73|1834.73|1850.11|1834.11|6
1641169700000|2022-01-03 00:28:20|1849.95|1833.95|1849.6|1833.6|1849.95|1833.95|1849.6|1833.6|6
1641169710000|2022-01-03 00:28:30|1849.57|1833.57|1849.57|1833.57|1849.57|1833.57|1849.54|1833.54|3
1641169720000|2022-01-03 00:28:40|1849.94|1833.94|1849.32|1833.32|1850.2|1834.2|1849.32|1833.32|7
1641169730000|2022-01-03 00:28:50|1849.3|1833.3|1849.32|1833.32|1849.56|1833.56|1849.3|1833.3|3
1641169740000|2022-01-03 00:29:00|1849.14|1833.14|1848.95|1832.95|1849.14|1833.14|1848.88|1832.88|4
1641169750000|2022-01-03 00:29:10|1848.61|1832.61|1849.42|1833.42|1849.42|1833.42|1848.61|1832.61|4
1641169760000|2022-01-03 00:29:20|1849.29|1833.29|1848.75|1832.75|1849.29|1833.29|1848.73|1832.73|4
1641169770000|2022-01-03 00:29:30|1848.63|1832.63|1848.52|1832.52|1848.78|1832.78|1848.31|1832.31|11
1641169780000|2022-01-03 00:29:40|1848.31|1832.31|1848.52|1832.52|1848.52|1832.52|1848.29|1832.29|6
1641169800000|2022-01-03 00:30:00|1848.78|1832.78|1849.21|1833.21|1849.51|1833.51|1848.51|1832.51|12
1641169810000|2022-01-03 00:30:10|1849.51|1833.51|1849.1|1833.1|1849.51|1833.51|1849.1|1833.1|3
1641169820000|2022-01-03 00:30:20|1849.21|1833.21|1847.35|1831.35|1849.21|1833.21|1847.35|1831.35|13
1641169830000|2022-01-03 00:30:30|1847.7|1831.7|1846.5|1830.5|1847.7|1831.7|1846.22|1830.22|6
1641169840000|2022-01-03 00:30:40|1846.15|1830.15|1846.46|1830.46|1847.23|1831.23|1846.15|1830.15|7
1641169850000|2022-01-03 00:30:50|1845.91|1829.91|1846.4|1830.4|1846.4|1830.4|1845.91|1829.91|2
1641169860000|2022-01-03 00:31:00|1846.15|1830.15|1846.49|1830.49|1847.21|1831.21|1846.15|1830.15|10
1641169870000|2022-01-03 00:31:10|1846.85|1830.85|1846.85|1830.85|1846.85|1830.85|1846.85|1830.85|1
1641169880000|2022-01-03 00:31:20|1846.64|1830.64|1846.41|1830.41|1846.65|1830.65|1845.45|1829.45|8
1641169890000|2022-01-03 00:31:30|1844.7|1828.7|1845.02|1829.02|1845.23|1829.23|1844.7|1828.7|7
1641169900000|2022-01-03 00:31:40|1845.1|1829.1|1844.5|1828.5|1845.1|1829.1|1844.44|1828.44|5
1641169910000|2022-01-03 00:31:50|1844|1828|1843.5|1827.5|1844|1828|1843.5|1827.5|3
1641169920000|2022-01-03 00:32:00|1843.3|1827.3|1843.82|1827.82|1843.82|1827.82|1843.3|1827.3|5
1641169930000|2022-01-03 00:32:10|1844.5|1828.5|1844.75|1828.75|1845|1829|1844.5|1828.5|3
1641169940000|2022-01-03 00:32:20|1844.05|1828.05|1844.45|1828.45|1844.45|1828.45|1844.05|1828.05|3
1641169950000|2022-01-03 00:32:30|1844.21|1828.21|1843.81|1827.81|1844.21|1828.21|1843.81|1827.81|3
1641169960000|2022-01-03 00:32:40|1844|1828|1843.5|1827.5|1844.2|1828.2|1843.15|1827.15|10
1641169970000|2022-01-03 00:32:50|1843|1827|1842.44|1826.44|1843|1827|1841.89|1825.89|11
1641169980000|2022-01-03 00:33:00|1842.26|1826.26|1842.74|1826.74|1842.74|1826.74|1841.7|1825.7|9
1641169990000|2022-01-03 00:33:10|1842.59|1826.59|1842.64|1826.64|1842.64|1826.64|1842.59|1826.59|2
1641170000000|2022-01-03 00:33:20|1842.69|1826.69|1842.5|1826.5|1842.69|1826.69|1842.5|1826.5|2
1641170010000|2022-01-03 00:33:30|1842.41|1826.41|1841.98|1825.98|1842.41|1826.41|1841.5|1825.5|8
1641170020000|2022-01-03 00:33:40|1841.6|1825.6|1841.07|1825.07|1842.03|1826.03|1841.07|1825.07|11
1641170030000|2022-01-03 00:33:50|1840.5|1824.5|1840.5|1824.5|1840.5|1824.5|1840.5|1824.5|1
1641170040000|2022-01-03 00:34:00|1840.66|1824.66|1840.22|1824.22|1840.8|1824.8|1840.22|1824.22|8
1641170050000|2022-01-03 00:34:10|1840.4|1824.4|1840.3|1824.3|1840.5|1824.5|1840.22|1824.22|5
1641170060000|2022-01-03 00:34:20|1840.45|1824.45|1840.36|1824.36|1840.45|1824.45|1840.35|1824.35|3
1641170070000|2022-01-03 00:34:30|1840.35|1824.35|1840.35|1824.35|1840.35|1824.35|1840.35|1824.35|1
1641170080000|2022-01-03 00:34:40|1840.36|1824.36|1839.63|1823.63|1840.36|1824.36|1839.63|1823.63|5
1641170090000|2022-01-03 00:34:50|1839.57|1823.57|1838.83|1822.83|1839.57|1823.57|1838.65|1822.65|8
1641170100000|2022-01-03 00:35:00|1838.65|1822.65|1838.69|1822.69|1838.78|1822.78|1838.65|1822.65|3
1641170110000|2022-01-03 00:35:10|1838.63|1822.63|1838.73|1822.73|1839.06|1823.06|1838|1822|10
1641170120000|2022-01-03 00:35:20|1838.81|1822.81|1838.39|1822.39|1838.9|1822.9|1838.28|1822.28|10
1641170130000|2022-01-03 00:35:30|1838.48|1822.48|1838.33|1822.33|1838.48|1822.48|1838.16|1822.16|6
1641170140000|2022-01-03 00:35:40|1838.48|1822.48|1838|1822|1838.57|1822.57|1837.79|1821.79|9
1641170150000|2022-01-03 00:35:50|1838.5|1822.5|1838.89|1822.89|1838.89|1822.89|1838.5|1822.5|4
1641170160000|2022-01-03 00:36:00|1838.94|1822.94|1840.68|1824.68|1840.98|1824.98|1838.94|1822.94|11
1641170170000|2022-01-03 00:36:10|1840.81|1824.81|1841.15|1825.15|1841.25|1825.25|1840.49|1824.49|6
1641170180000|2022-01-03 00:36:20|1840.99|1824.99|1840.99|1824.99|1841.2|1825.2|1840.99|1824.99|4
1641170190000|2022-01-03 00:36:30|1841.19|1825.19|1841.92|1825.92|1842.07|1826.07|1841.19|1825.19|4
1641170210000|2022-01-03 00:36:50|1841.61|1825.61|1841.99|1825.99|1841.99|1825.99|1841.61|1825.61|8
1641170220000|2022-01-03 00:37:00|1841.25|1825.25|1841.84|1825.84|1841.84|1825.84|1841.19|1825.19|5
1641170230000|2022-01-03 00:37:10|1841.85|1825.85|1841.49|1825.49|1842.02|1826.02|1841.49|1825.49|4
1641170240000|2022-01-03 00:37:20|1841.81|1825.81|1843.51|1827.51|1843.51|1827.51|1841.81|1825.81|9
1641170250000|2022-01-03 00:37:30|1843.52|1827.52|1843.9|1827.9|1844.7|1828.7|1843.5|1827.5|7
1641170260000|2022-01-03 00:37:40|1843.75|1827.75|1844.85|1828.85|1844.85|1828.85|1843.75|1827.75|6
1641170270000|2022-01-03 00:37:50|1844.81|1828.81|1844.82|1828.82|1845.25|1829.25|1844.69|1828.69|5
1641170280000|2022-01-03 00:38:00|1844.7|1828.7|1844.69|1828.69|1845.24|1829.24|1844.5|1828.5|8
1641170290000|2022-01-03 00:38:10|1844.82|1828.82|1844.75|1828.75|1844.82|1828.82|1844.46|1828.46|4
1641170300000|2022-01-03 00:38:20|1845|1829|1844.38|1828.38|1845|1829|1844.29|1828.29|5
1641170310000|2022-01-03 00:38:30|1843.88|1827.88|1843.5|1827.5|1843.88|1827.88|1843.5|1827.5|2
1641170330000|2022-01-03 00:38:50|1842.77|1826.77|1842.84|1826.84|1843.05|1827.05|1842.77|1826.77|3
1641170340000|2022-01-03 00:39:00|1842.92|1826.92|1843.31|1827.31|1843.31|1827.31|1842.92|1826.92|3
1641170350000|2022-01-03 00:39:10|1843.13|1827.13|1843.5|1827.5|1843.65|1827.65|1843.13|1827.13|9
1641170360000|2022-01-03 00:39:20|1843.91|1827.91|1844.25|1828.25|1844.39|1828.39|1843.77|1827.77|7
1641170370000|2022-01-03 00:39:30|1844.15|1828.15|1844.25|1828.25|1844.25|1828.25|1844.15|1828.15|2
1641170380000|2022-01-03 00:39:40|1844.15|1828.15|1844.25|1828.25|1844.25|1828.25|1844.15|1828.15|2
1641170390000|2022-01-03 00:39:50|1844.15|1828.15|1844.15|1828.15|1844.25|1828.25|1844.15|1828.15|3
1641170400000|2022-01-03 00:40:00|1844.1|1828.1|1844.23|1828.23|1844.23|1828.23|1843.53|1827.53|4
1641170410000|2022-01-03 00:40:10|1844.29|1828.29|1844.4|1828.4|1844.79|1828.79|1844.29|1828.29|4
1641170420000|2022-01-03 00:40:20|1844.3|1828.3|1844.25|1828.25|1844.3|1828.3|1844.25|1828.25|2
1641170430000|2022-01-03 00:40:30|1844|1828|1844.2|1828.2|1844.2|1828.2|1844|1828|2
1641170450000|2022-01-03 00:40:50|1843.95|1827.95|1843.5|1827.5|1843.95|1827.95|1843.1|1827.1|5
1641170460000|2022-01-03 00:41:00|1843.26|1827.26|1843.63|1827.63|1843.75|1827.75|1843.24|1827.24|6
1641170470000|2022-01-03 00:41:10|1843.5|1827.5|1843.79|1827.79|1844.5|1828.5|1843.5|1827.5|7
1641170480000|2022-01-03 00:41:20|1843.9|1827.9|1843.5|1827.5|1843.9|1827.9|1843.3|1827.3|10
1641170490000|2022-01-03 00:41:30|1843.63|1827.63|1843.5|1827.5|1843.75|1827.75|1843.32|1827.32|7
1641170500000|2022-01-03 00:41:40|1843.6|1827.6|1843.5|1827.5|1843.6|1827.6|1843.5|1827.5|2
1641170510000|2022-01-03 00:41:50|1843.59|1827.59|1843.4|1827.4|1843.59|1827.59|1843.4|1827.4|3
1641170530000|2022-01-03 00:42:10|1843.3|1827.3|1843.28|1827.28|1843.3|1827.3|1843.13|1827.13|3
1641170540000|2022-01-03 00:42:20|1843.13|1827.13|1843.45|1827.45|1843.45|1827.45|1843.09|1827.09|3
1641170550000|2022-01-03 00:42:30|1843.35|1827.35|1843.28|1827.28|1843.35|1827.35|1843.15|1827.15|4
1641170560000|2022-01-03 00:42:40|1843.15|1827.15|1842.98|1826.98|1843.2|1827.2|1842.98|1826.98|4
1641170570000|2022-01-03 00:42:50|1843.25|1827.25|1843.59|1827.59|1843.84|1827.84|1843.18|1827.18|7
1641170580000|2022-01-03 00:43:00|1843.95|1827.95|1843.65|1827.65|1843.95|1827.95|1843.5|1827.5|3
1641170590000|2022-01-03 00:43:10|1843.5|1827.5|1843.5|1827.5|1843.5|1827.5|1843.5|1827.5|1
1641170600000|2022-01-03 00:43:20|1843.44|1827.44|1843.4|1827.4|1843.45|1827.45|1843.4|1827.4|3
1641170610000|2022-01-03 00:43:30|1843.5|1827.5|1843.5|1827.5|1843.5|1827.5|1843.5|1827.5|1
1641170620000|2022-01-03 00:43:40|1843.57|1827.57|1843.57|1827.57|1843.57|1827.57|1843.57|1827.57|1
1641170630000|2022-01-03 00:43:50|1843.5|1827.5|1843.59|1827.59|1843.59|1827.59|1843.5|1827.5|2
1641170650000|2022-01-03 00:44:10|1843.77|1827.77|1844.5|1828.5|1844.5|1828.5|1843.77|1827.77|3
1641170660000|2022-01-03 00:44:20|1844.75|1828.75|1844.75|1828.75|1844.75|1828.75|1844.75|1828.75|1
1641170670000|2022-01-03 00:44:30|1845.03|1829.03|1845.07|1829.07|1845.07|1829.07|1844.48|1828.48|9
1641170680000|2022-01-03 00:44:40|1844.79|1828.79|1845.07|1829.07|1845.07|1829.07|1844.54|1828.54|3
1641170690000|2022-01-03 00:44:50|1844.84|1828.84|1844.27|1828.27|1845.03|1829.03|1844.27|1828.27|5
1641170700000|2022-01-03 00:45:00|1844.18|1828.18|1844.05|1828.05|1844.18|1828.18|1844.05|1828.05|2
1641170710000|2022-01-03 00:45:10|1843.96|1827.96|1843.71|1827.71|1843.98|1827.98|1843.71|1827.71|3
1641170720000|2022-01-03 00:45:20|1844.13|1828.13|1843.86|1827.86|1844.13|1828.13|1843.71|1827.71|4
1641170730000|2022-01-03 00:45:30|1844.15|1828.15|1844.21|1828.21|1844.52|1828.52|1844.15|1828.15|4
1641170740000|2022-01-03 00:45:40|1844.12|1828.12|1844.17|1828.17|1844.17|1828.17|1844.08|1828.08|3
1641170760000|2022-01-03 00:46:00|1844.2|1828.2|1844.2|1828.2|1844.2|1828.2|1844.2|1828.2|1
1641170770000|2022-01-03 00:46:10|1844.51|1828.51|1846.71|1830.71|1846.71|1830.71|1844.1|1828.1|13
1641170780000|2022-01-03 00:46:20|1847.2|1831.2|1847.64|1831.64|1847.68|1831.68|1847.2|1831.2|5
1641170790000|2022-01-03 00:46:30|1847.63|1831.63|1847|1831|1847.78|1831.78|1846.83|1830.83|6
1641170800000|2022-01-03 00:46:40|1847.25|1831.25|1847.1|1831.1|1847.25|1831.25|1847|1831|6
1641170810000|2022-01-03 00:46:50|1847.45|1831.45|1847.12|1831.12|1847.45|1831.45|1847.02|1831.02|7
1641170820000|2022-01-03 00:47:00|1847.37|1831.37|1847.37|1831.37|1847.37|1831.37|1847.12|1831.12|11
1641170830000|2022-01-03 00:47:10|1847.12|1831.12|1846.91|1830.91|1847.37|1831.37|1846.74|1830.74|7
1641170840000|2022-01-03 00:47:20|1847.12|1831.12|1846|1830|1847.12|1831.12|1846|1830|7
1641170850000|2022-01-03 00:47:30|1845.5|1829.5|1844.64|1828.64|1845.5|1829.5|1844.44|1828.44|14
1641170870000|2022-01-03 00:47:50|1844.56|1828.56|1843.87|1827.87|1844.56|1828.56|1843.5|1827.5|8
1641170880000|2022-01-03 00:48:00|1844.25|1828.25|1844.37|1828.37|1844.41|1828.41|1844.25|1828.25|3
1641170890000|2022-01-03 00:48:10|1844.5|1828.5|1844.5|1828.5|1844.5|1828.5|1844.5|1828.5|1
1641170900000|2022-01-03 00:48:20|1844.2|1828.2|1844.2|1828.2|1844.3|1828.3|1844.2|1828.2|3
1641170920000|2022-01-03 00:48:40|1843.75|1827.75|1843.81|1827.81|1843.82|1827.82|1843.5|1827.5|8
1641170930000|2022-01-03 00:48:50|1843.5|1827.5|1843.79|1827.79|1843.81|1827.81|1843.5|1827.5|10
1641170940000|2022-01-03 00:49:00|1844.04|1828.04|1844.04|1828.04|1844.04|1828.04|1844.04|1828.04|1
1641170960000|2022-01-03 00:49:20|1843.75|1827.75|1844.15|1828.15|1844.51|1828.51|1843.75|1827.75|13
1641170970000|2022-01-03 00:49:30|1844.5|1828.5|1844.02|1828.02|1844.5|1828.5|1844.02|1828.02|2
1641170980000|2022-01-03 00:49:40|1843.6|1827.6|1843.5|1827.5|1843.6|1827.6|1843.5|1827.5|3
1641171000000|2022-01-03 00:50:00|1843.4|1827.4|1843.4|1827.4|1843.4|1827.4|1843.4|1827.4|1
1641171010000|2022-01-03 00:50:10|1843.55|1827.55|1844.51|1828.51|1844.75|1828.75|1843.55|1827.55|8
1641171020000|2022-01-03 00:50:20|1844.76|1828.76|1844.76|1828.76|1844.76|1828.76|1844.76|1828.76|1
1641171030000|2022-01-03 00:50:30|1844.51|1828.51|1844.82|1828.82|1844.82|1828.82|1844.5|1828.5|6
1641171040000|2022-01-03 00:50:40|1843.65|1827.65|1843.65|1827.65|1843.65|1827.65|1843.65|1827.65|1
1641171050000|2022-01-03 00:50:50|1844|1828|1844.01|1828.01|1844.01|1828.01|1843.7|1827.7|5
1641171060000|2022-01-03 00:51:00|1844.71|1828.71|1844.8|1828.8|1844.8|1828.8|1844.52|1828.52|4
1641171070000|2022-01-03 00:51:10|1844.9|1828.9|1846.5|1830.5|1846.5|1830.5|1844.9|1828.9|10
1641171080000|2022-01-03 00:51:20|1846.7|1830.7|1846.8|1830.8|1846.84|1830.84|1846.7|1830.7|4
1641171090000|2022-01-03 00:51:30|1847.16|1831.16|1845.5|1829.5|1847.16|1831.16|1845.5|1829.5|6
1641171100000|2022-01-03 00:51:40|1845.9|1829.9|1844.5|1828.5|1845.9|1829.9|1844.5|1828.5|7
1641171110000|2022-01-03 00:51:50|1844.29|1828.29|1844|1828|1844.5|1828.5|1844|1828|6
1641171120000|2022-01-03 00:52:00|1844.5|1828.5|1844.3|1828.3|1844.5|1828.5|1844.19|1828.19|3
1641171130000|2022-01-03 00:52:10|1843.15|1827.15|1844.19|1828.19|1844.19|1828.19|1843.15|1827.15|2
1641171140000|2022-01-03 00:52:20|1844.69|1828.69|1844.03|1828.03|1844.69|1828.69|1843.75|1827.75|7
1641171150000|2022-01-03 00:52:30|1844.53|1828.53|1844.75|1828.75|1844.75|1828.75|1844.51|1828.51|4
1641171160000|2022-01-03 00:52:40|1844.95|1828.95|1845.55|1829.55|1845.55|1829.55|1844.95|1828.95|3
1641171170000|2022-01-03 00:52:50|1845.25|1829.25|1845.25|1829.25|1845.25|1829.25|1845.25|1829.25|1
1641171180000|2022-01-03 00:53:00|1845.03|1829.03|1844.81|1828.81|1845.03|1829.03|1844.81|1828.81|3
1641171190000|2022-01-03 00:53:10|1844.5|1828.5|1842.48|1826.48|1844.5|1828.5|1842.45|1826.45|4
1641171200000|2022-01-03 00:53:20|1842.57|1826.57|1842.57|1826.57|1842.57|1826.57|1842.57|1826.57|1
1641171210000|2022-01-03 00:53:30|1842.5|1826.5|1842.26|1826.26|1842.81|1826.81|1842.26|1826.26|4
1641171220000|2022-01-03 00:53:40|1842.15|1826.15|1842.5|1826.5|1842.5|1826.5|1842.15|1826.15|2
1641171230000|2022-01-03 00:53:50|1842.46|1826.46|1842.5|1826.5|1842.5|1826.5|1842.46|1826.46|2
1641171240000|2022-01-03 00:54:00|1842.55|1826.55|1842.53|1826.53|1842.55|1826.55|1842.53|1826.53|2
1641171250000|2022-01-03 00:54:10|1843.27|1827.27|1843.65|1827.65|1843.65|1827.65|1843.27|1827.27|4
1641171260000|2022-01-03 00:54:20|1843.64|1827.64|1843.5|1827.5|1844|1828|1843.38|1827.38|7
1641171270000|2022-01-03 00:54:30|1843.25|1827.25|1843.25|1827.25|1843.25|1827.25|1843.25|1827.25|1
1641171280000|2022-01-03 00:54:40|1843.55|1827.55|1843.5|1827.5|1843.55|1827.55|1843.39|1827.39|8
1641171300000|2022-01-03 00:55:00|1843.63|1827.63|1843.63|1827.63|1843.7|1827.7|1843.63|1827.63|3
1641171310000|2022-01-03 00:55:10|1844.14|1828.14|1844.5|1828.5|1844.5|1828.5|1843.5|1827.5|6
1641171320000|2022-01-03 00:55:20|1844.53|1828.53|1844.74|1828.74|1844.74|1828.74|1844.5|1828.5|3
1641171330000|2022-01-03 00:55:30|1844.75|1828.75|1844|1828|1844.75|1828.75|1844|1828|6
1641171340000|2022-01-03 00:55:40|1843.5|1827.5|1841|1825|1843.5|1827.5|1841|1825|7
1641171350000|2022-01-03 00:55:50|1841.5|1825.5|1839.06|1823.06|1841.5|1825.5|1839.06|1823.06|7
1641171360000|2022-01-03 00:56:00|1839.36|1823.36|1839.5|1823.5|1839.79|1823.79|1838.5|1822.5|13
1641171370000|2022-01-03 00:56:10|1839.79|1823.79|1837|1821|1840.3|1824.3|1836.81|1820.81|19
1641171380000|2022-01-03 00:56:20|1837.25|1821.25|1843.92|1827.92|1844.1|1828.1|1836.93|1820.93|16
1641171390000|2022-01-03 00:56:30|1843.88|1827.88|1842.5|1826.5|1844.48|1828.48|1841.5|1825.5|15
1641171400000|2022-01-03 00:56:40|1843|1827|1843.02|1827.02|1844.03|1828.03|1842.29|1826.29|14
1641171410000|2022-01-03 00:56:50|1843.66|1827.66|1843|1827|1843.66|1827.66|1843|1827|4
1641171420000|2022-01-03 00:57:00|1843.26|1827.26|1843.88|1827.88|1843.94|1827.94|1843.26|1827.26|5
1641171430000|2022-01-03 00:57:10|1843.5|1827.5|1843.04|1827.04|1843.6|1827.6|1843.04|1827.04|5
1641171440000|2022-01-03 00:57:20|1843.25|1827.25|1842.98|1826.98|1843.25|1827.25|1842.98|1826.98|4
1641171450000|2022-01-03 00:57:30|1843.3|1827.3|1843.17|1827.17|1843.3|1827.3|1843.09|1827.09|5
1641171460000|2022-01-03 00:57:40|1843.18|1827.18|1843|1827|1843.36|1827.36|1843|1827|4
1641171470000|2022-01-03 00:57:50|1842.78|1826.78|1842.34|1826.34|1843.21|1827.21|1842.34|1826.34|5
1641171480000|2022-01-03 00:58:00|1841.7|1825.7|1841.7|1825.7|1841.7|1825.7|1841.7|1825.7|1
1641171490000|2022-01-03 00:58:10|1841.5|1825.5|1841.27|1825.27|1841.52|1825.52|1841.27|1825.27|3
1641171500000|2022-01-03 00:58:20|1841.5|1825.5|1841.5|1825.5|1841.79|1825.79|1841.35|1825.35|6
1641171510000|2022-01-03 00:58:30|1842.3|1826.3|1842.57|1826.57|1842.88|1826.88|1841.66|1825.66|11
1641171520000|2022-01-03 00:58:40|1842.56|1826.56|1843.69|1827.69|1843.69|1827.69|1842.56|1826.56|9
1641171530000|2022-01-03 00:58:50|1843.75|1827.75|1844.42|1828.42|1844.5|1828.5|1843.59|1827.59|6
1641171540000|2022-01-03 00:59:00|1844.48|1828.48|1845.5|1829.5|1845.5|1829.5|1844.48|1828.48|7
1641171550000|2022-01-03 00:59:10|1845.78|1829.78|1844.5|1828.5|1845.78|1829.78|1844.5|1828.5|5
1641171560000|2022-01-03 00:59:20|1844.29|1828.29|1844.61|1828.61|1844.79|1828.79|1843.94|1827.94|6
1641171570000|2022-01-03 00:59:30|1844.47|1828.47|1843.7|1827.7|1844.61|1828.61|1843.7|1827.7|9
1641171580000|2022-01-03 00:59:40|1843.79|1827.79|1844.4|1828.4|1844.4|1828.4|1843.79|1827.79|6
1641171590000|2022-01-03 00:59:50|1844.54|1828.54|1844.05|1828.05|1844.54|1828.54|1844.05|1828.05|4
1641171600000|2022-01-03 01:00:00|1844.54|1828.54|1843.79|1827.79|1844.54|1828.54|1843.6|1827.6|6
1641171610000|2022-01-03 01:00:10|1843.26|1827.26|1843.24|1827.24|1843.5|1827.5|1843.04|1827.04|7
1641171620000|2022-01-03 01:00:20|1843.53|1827.53|1843.26|1827.26|1843.53|1827.53|1843.05|1827.05|8
1641171630000|2022-01-03 01:00:30|1843.3|1827.3|1843.6|1827.6|1843.6|1827.6|1843.3|1827.3|4
1641171640000|2022-01-03 01:00:40|1842.8|1826.8|1842.85|1826.85|1843.69|1827.69|1842.8|1826.8|8
1641171650000|2022-01-03 01:00:50|1843.35|1827.35|1842.82|1826.82|1843.35|1827.35|1842.82|1826.82|6
1641171660000|2022-01-03 01:01:00|1842.2|1826.2|1842.79|1826.79|1843.16|1827.16|1842.2|1826.2|11
1641171670000|2022-01-03 01:01:10|1842.89|1826.89|1843.52|1827.52|1843.52|1827.52|1842.89|1826.89|6
1641171680000|2022-01-03 01:01:20|1843.45|1827.45|1843.15|1827.15|1843.45|1827.45|1843.1|1827.1|3
1641171690000|2022-01-03 01:01:30|1842.97|1826.97|1842.97|1826.97|1842.97|1826.97|1842.97|1826.97|1
1641171700000|2022-01-03 01:01:40|1842.75|1826.75|1842.5|1826.5|1842.97|1826.97|1842.5|1826.5|4
1641171710000|2022-01-03 01:01:50|1842.36|1826.36|1842.45|1826.45|1842.45|1826.45|1842.36|1826.36|2
1641171720000|2022-01-03 01:02:00|1842.24|1826.24|1842.24|1826.24|1842.24|1826.24|1842.24|1826.24|1
1641171730000|2022-01-03 01:02:10|1841.95|1825.95|1841.53|1825.53|1841.95|1825.95|1841.5|1825.5|5
1641171740000|2022-01-03 01:02:20|1841.5|1825.5|1841.5|1825.5|1841.5|1825.5|1841.5|1825.5|1
1641171770000|2022-01-03 01:02:50|1841.3|1825.3|1841.3|1825.3|1841.3|1825.3|1841.3|1825.3|1
1641171790000|2022-01-03 01:03:10|1841.5|1825.5|1843.42|1827.42|1843.52|1827.52|1841.5|1825.5|10
1641171800000|2022-01-03 01:03:20|1843.61|1827.61|1843.5|1827.5|1844|1828|1843.5|1827.5|3
1641171810000|2022-01-03 01:03:30|1843.2|1827.2|1843.5|1827.5|1843.5|1827.5|1843.19|1827.19|3
1641171820000|2022-01-03 01:03:40|1843.46|1827.46|1843.5|1827.5|1843.5|1827.5|1843.46|1827.46|2
1641171830000|2022-01-03 01:03:50|1843.79|1827.79|1842.13|1826.13|1843.79|1827.79|1842.13|1826.13|8
1641171840000|2022-01-03 01:04:00|1842.09|1826.09|1842.09|1826.09|1842.09|1826.09|1842.09|1826.09|1
1641171850000|2022-01-03 01:04:10|1842.01|1826.01|1842.2|1826.2|1842.52|1826.52|1842.01|1826.01|5
1641171860000|2022-01-03 01:04:20|1842.53|1826.53|1842.5|1826.5|1842.55|1826.55|1842.23|1826.23|5
1641171870000|2022-01-03 01:04:30|1842.47|1826.47|1842.47|1826.47|1842.47|1826.47|1842.42|1826.42|3
1641171880000|2022-01-03 01:04:40|1842.68|1826.68|1842.82|1826.82|1843.1|1827.1|1842.6|1826.6|5
1641171900000|2022-01-03 01:05:00|1842.6|1826.6|1842.7|1826.7|1842.82|1826.82|1842.6|1826.6|4
1641171910000|2022-01-03 01:05:10|1842.5|1826.5|1842.09|1826.09|1842.5|1826.5|1841.84|1825.84|7
1641171920000|2022-01-03 01:05:20|1841.79|1825.79|1841.5|1825.5|1841.79|1825.79|1841.5|1825.5|3
1641171930000|2022-01-03 01:05:30|1841.4|1825.4|1841.36|1825.36|1841.4|1825.4|1841.36|1825.36|2
1641171940000|2022-01-03 01:05:40|1840.5|1824.5|1840.5|1824.5|1840.5|1824.5|1840.5|1824.5|1
1641171950000|2022-01-03 01:05:50|1840.68|1824.68|1840.86|1824.86|1840.86|1824.86|1840.12|1824.12|7
1641171960000|2022-01-03 01:06:00|1840.69|1824.69|1840.45|1824.45|1840.7|1824.7|1840.45|1824.45|5
1641171970000|2022-01-03 01:06:10|1840.5|1824.5|1841.29|1825.29|1841.29|1825.29|1840.5|1824.5|8
1641171980000|2022-01-03 01:06:20|1841.56|1825.56|1841.36|1825.36|1841.56|1825.56|1841.25|1825.25|4
1641171990000|2022-01-03 01:06:30|1841.25|1825.25|1841.3|1825.3|1841.58|1825.58|1841.25|1825.25|4
1641172000000|2022-01-03 01:06:40|1841.41|1825.41|1841.61|1825.61|1841.61|1825.61|1841.35|1825.35|5
1641172010000|2022-01-03 01:06:50|1841.5|1825.5|1841.5|1825.5|1841.61|1825.61|1841.5|1825.5|3
1641172020000|2022-01-03 01:07:00|1841.45|1825.45|1842.22|1826.22|1842.22|1826.22|1841.45|1825.45|11
1641172030000|2022-01-03 01:07:10|1842|1826|1841|1825|1842|1826|1841|1825|5
1641172040000|2022-01-03 01:07:20|1840.75|1824.75|1840|1824|1840.75|1824.75|1840|1824|4
1641172050000|2022-01-03 01:07:30|1840.09|1824.09|1840.2|1824.2|1840.5|1824.5|1840.09|1824.09|3
1641172060000|2022-01-03 01:07:40|1840.09|1824.09|1840.4|1824.4|1840.4|1824.4|1840.09|1824.09|3
1641172070000|2022-01-03 01:07:50|1840.5|1824.5|1840.5|1824.5|1840.5|1824.5|1840.5|1824.5|1
1641172080000|2022-01-03 01:08:00|1840.25|1824.25|1840.51|1824.51|1840.51|1824.51|1840.25|1824.25|6
1641172090000|2022-01-03 01:08:10|1840.5|1824.5|1840.75|1824.75|1840.75|1824.75|1840.5|1824.5|2
1641172100000|2022-01-03 01:08:20|1840.92|1824.92|1840|1824|1840.92|1824.92|1840|1824|4
1641172110000|2022-01-03 01:08:30|1839.5|1823.5|1839.43|1823.43|1839.5|1823.5|1839.43|1823.43|2
1641172120000|2022-01-03 01:08:40|1839.35|1823.35|1839.43|1823.43|1839.43|1823.43|1839.35|1823.35|2
1641172130000|2022-01-03 01:08:50|1839.4|1823.4|1839.5|1823.5|1839.5|1823.5|1839.4|1823.4|3
1641172140000|2022-01-03 01:09:00|1839.46|1823.46|1839.46|1823.46|1839.46|1823.46|1839.46|1823.46|1
1641172150000|2022-01-03 01:09:10|1839.15|1823.15|1838.64|1822.64|1839.43|1823.43|1838.64|1822.64|5
1641172160000|2022-01-03 01:09:20|1838.7|1822.7|1839.36|1823.36|1839.54|1823.54|1838.7|1822.7|6
1641172180000|2022-01-03 01:09:40|1839.33|1823.33|1839.33|1823.33|1839.33|1823.33|1839.33|1823.33|1
1641172190000|2022-01-03 01:09:50|1839.5|1823.5|1839.5|1823.5|1839.5|1823.5|1839.5|1823.5|1
1641172200000|2022-01-03 01:10:00|1839.48|1823.48|1839.45|1823.45|1839.48|1823.48|1839.45|1823.45|2
1641172210000|2022-01-03 01:10:10|1839.33|1823.33|1839.33|1823.33|1839.33|1823.33|1839.33|1823.33|1
1641172220000|2022-01-03 01:10:20|1839.5|1823.5|1839.34|1823.34|1839.5|1823.5|1839.34|1823.34|3
1641172230000|2022-01-03 01:10:30|1839.4|1823.4|1839|1823|1839.4|1823.4|1839|1823|2
1641172240000|2022-01-03 01:10:40|1838.5|1822.5|1838.5|1822.5|1838.6|1822.6|1838.5|1822.5|3
1641172250000|2022-01-03 01:10:50|1839.08|1823.08|1839.08|1823.08|1839.08|1823.08|1839.08|1823.08|1
1641172260000|2022-01-03 01:11:00|1839.2|1823.2|1839.15|1823.15|1839.2|1823.2|1838.64|1822.64|6
1641172270000|2022-01-03 01:11:10|1839.3|1823.3|1839.04|1823.04|1839.5|1823.5|1839.04|1823.04|10
1641172280000|2022-01-03 01:11:20|1839.05|1823.05|1840.03|1824.03|1840.5|1824.5|1838.63|1822.63|6
1641172300000|2022-01-03 01:11:40|1840|1824|1838.95|1822.95|1840|1824|1838.95|1822.95|3
1641172310000|2022-01-03 01:11:50|1839|1823|1839|1823|1839.2|1823.2|1839|1823|3
1641172320000|2022-01-03 01:12:00|1839.06|1823.06|1839.22|1823.22|1839.3|1823.3|1838.95|1822.95|5
1641172330000|2022-01-03 01:12:10|1839.3|1823.3|1839.2|1823.2|1839.3|1823.3|1839.17|1823.17|6
1641172340000|2022-01-03 01:12:20|1839.61|1823.61|1839.3|1823.3|1839.61|1823.61|1838.9|1822.9|7
1641172350000|2022-01-03 01:12:30|1839.13|1823.13|1838.65|1822.65|1839.3|1823.3|1838.65|1822.65|4
1641172360000|2022-01-03 01:12:40|1839.3|1823.3|1838.8|1822.8|1839.3|1823.3|1838.5|1822.5|4
1641172400000|2022-01-03 01:13:20|1838.5|1822.5|1838.25|1822.25|1838.5|1822.5|1838.25|1822.25|2
1641172420000|2022-01-03 01:13:40|1838.05|1822.05|1838.17|1822.17|1838.17|1822.17|1838.05|1822.05|3
1641172430000|2022-01-03 01:13:50|1838.25|1822.25|1836.5|1820.5|1838.25|1822.25|1836.34|1820.34|6
1641172440000|2022-01-03 01:14:00|1837|1821|1837.22|1821.22|1837.5|1821.5|1836.97|1820.97|5
1641172450000|2022-01-03 01:14:10|1837.5|1821.5|1837.5|1821.5|1837.5|1821.5|1837.5|1821.5|1
1641172460000|2022-01-03 01:14:20|1837.74|1821.74|1837.63|1821.63|1837.78|1821.78|1837.5|1821.5|7
1641172470000|2022-01-03 01:14:30|1838|1822|1838|1822|1838|1822|1838|1822|1
1641172480000|2022-01-03 01:14:40|1838.13|1822.13|1837.5|1821.5|1838.13|1822.13|1837.46|1821.46|5
1641172510000|2022-01-03 01:15:10|1837.27|1821.27|1837.63|1821.63|1838.04|1822.04|1837.27|1821.27|5
1641172520000|2022-01-03 01:15:20|1837.91|1821.91|1837.75|1821.75|1838.25|1822.25|1837.75|1821.75|4
1641172530000|2022-01-03 01:15:30|1838.15|1822.15|1838.25|1822.25|1838.34|1822.34|1837.75|1821.75|6
1641172540000|2022-01-03 01:15:40|1838.16|1822.16|1838.25|1822.25|1838.25|1822.25|1838.16|1822.16|2
1641172550000|2022-01-03 01:15:50|1838.04|1822.04|1837.9|1821.9|1838.04|1822.04|1837.9|1821.9|2
1641172560000|2022-01-03 01:16:00|1837.5|1821.5|1838.25|1822.25|1838.35|1822.35|1837.5|1821.5|4
1641172570000|2022-01-03 01:16:10|1838.1|1822.1|1837.9|1821.9|1838.25|1822.25|1837.9|1821.9|3
1641172580000|2022-01-03 01:16:20|1838.25|1822.25|1838.25|1822.25|1838.25|1822.25|1838.25|1822.25|1
1641172590000|2022-01-03 01:16:30|1838.35|1822.35|1839|1823|1839.25|1823.25|1838.35|1822.35|3
1641172600000|2022-01-03 01:16:40|1838.89|1822.89|1839|1823|1839|1823|1838.8|1822.8|5
1641172610000|2022-01-03 01:16:50|1838.91|1822.91|1839|1823|1839.25|1823.25|1838.75|1822.75|4
1641172620000|2022-01-03 01:17:00|1839.25|1823.25|1839|1823|1839.25|1823.25|1839|1823|2
1641172630000|2022-01-03 01:17:10|1839.26|1823.26|1840.1|1824.1|1840.1|1824.1|1839.26|1823.26|8
1641172640000|2022-01-03 01:17:20|1840.3|1824.3|1840.5|1824.5|1841.09|1825.09|1840.3|1824.3|5
1641172650000|2022-01-03 01:17:30|1840.8|1824.8|1840.82|1824.82|1840.82|1824.82|1840.8|1824.8|2
1641172660000|2022-01-03 01:17:40|1840.77|1824.77|1841.77|1825.77|1841.88|1825.88|1840.77|1824.77|4
1641172670000|2022-01-03 01:17:50|1841.78|1825.78|1843.2|1827.2|1843.2|1827.2|1841.42|1825.42|11
1641172680000|2022-01-03 01:18:00|1843.4|1827.4|1843.95|1827.95|1844.2|1828.2|1842.63|1826.63|14
1641172690000|2022-01-03 01:18:10|1844.12|1828.12|1844.8|1828.8|1844.8|1828.8|1843.78|1827.78|11
1641172700000|2022-01-03 01:18:20|1845.18|1829.18|1845.18|1829.18|1845.18|1829.18|1844.5|1828.5|5
1641172710000|2022-01-03 01:18:30|1845|1829|1845.18|1829.18|1845.18|1829.18|1845|1829|6
1641172720000|2022-01-03 01:18:40|1844.93|1828.93|1844.75|1828.75|1844.93|1828.93|1844.75|1828.75|2
1641172730000|2022-01-03 01:18:50|1844|1828|1844|1828|1844|1828|1844|1828|1
1641172740000|2022-01-03 01:19:00|1844.42|1828.42|1845.17|1829.17|1845.17|1829.17|1843.85|1827.85|6
1641172750000|2022-01-03 01:19:10|1844.79|1828.79|1844.92|1828.92|1845.42|1829.42|1844.79|1828.79|5
1641172760000|2022-01-03 01:19:20|1844.8|1828.8|1845|1829|1845.42|1829.42|1844.8|1828.8|6
1641172770000|2022-01-03 01:19:30|1844.5|1828.5|1844.89|1828.89|1845|1829|1844.5|1828.5|3
1641172780000|2022-01-03 01:19:40|1844.9|1828.9|1844|1828|1845|1829|1844|1828|6
1641172790000|2022-01-03 01:19:50|1844.5|1828.5|1845.03|1829.03|1846.09|1830.09|1844.5|1828.5|6
1641172800000|2022-01-03 01:20:00|1844.78|1828.78|1844.5|1828.5|1845|1829|1843.5|1827.5|12
1641172810000|2022-01-03 01:20:10|1843.5|1827.5|1843.5|1827.5|1843.5|1827.5|1843|1827|3
1641172820000|2022-01-03 01:20:20|1843.21|1827.21|1843.21|1827.21|1843.21|1827.21|1843.21|1827.21|1
1641172830000|2022-01-03 01:20:30|1843.2|1827.2|1843.2|1827.2|1843.2|1827.2|1843.2|1827.2|1
1641172840000|2022-01-03 01:20:40|1843.21|1827.21|1843.83|1827.83|1843.92|1827.92|1843.08|1827.08|9
1641172850000|2022-01-03 01:20:50|1843.82|1827.82|1843.82|1827.82|1843.82|1827.82|1843.82|1827.82|1
1641172860000|2022-01-03 01:21:00|1843.02|1827.02|1843.2|1827.2|1843.3|1827.3|1842.85|1826.85|5
1641172870000|2022-01-03 01:21:10|1842.96|1826.96|1842.65|1826.65|1843.2|1827.2|1842.48|1826.48|4
1641172880000|2022-01-03 01:21:20|1843.2|1827.2|1841.85|1825.85|1843.2|1827.2|1841.85|1825.85|4
1641172890000|2022-01-03 01:21:30|1841.98|1825.98|1842.07|1826.07|1842.1|1826.1|1841.98|1825.98|3
1641172910000|2022-01-03 01:21:50|1842.36|1826.36|1842.5|1826.5|1843.2|1827.2|1842.36|1826.36|9
1641172920000|2022-01-03 01:22:00|1841.95|1825.95|1842.3|1826.3|1842.3|1826.3|1841.95|1825.95|3
1641172930000|2022-01-03 01:22:10|1842.7|1826.7|1842.6|1826.6|1842.7|1826.7|1842.6|1826.6|4
1641172940000|2022-01-03 01:22:20|1843.2|1827.2|1843.08|1827.08|1843.2|1827.2|1843.03|1827.03|3
1641172960000|2022-01-03 01:22:40|1842.5|1826.5|1841.5|1825.5|1842.5|1826.5|1841.5|1825.5|6
1641172970000|2022-01-03 01:22:50|1841.43|1825.43|1840.74|1824.74|1841.43|1825.43|1840.74|1824.74|4
1641172980000|2022-01-03 01:23:00|1840.87|1824.87|1838.52|1822.52|1840.87|1824.87|1838.25|1822.25|11
1641172990000|2022-01-03 01:23:10|1838.39|1822.39|1838|1822|1838.58|1822.58|1837.66|1821.66|14
1641173000000|2022-01-03 01:23:20|1838.25|1822.25|1837.5|1821.5|1838.25|1822.25|1837.44|1821.44|4
1641173010000|2022-01-03 01:23:30|1837.75|1821.75|1837.75|1821.75|1837.75|1821.75|1837.5|1821.5|3
1641173020000|2022-01-03 01:23:40|1838.25|1822.25|1837.6|1821.6|1838.25|1822.25|1837.35|1821.35|3
1641173040000|2022-01-03 01:24:00|1837.8|1821.8|1838.38|1822.38|1838.38|1822.38|1837.8|1821.8|2
1641173050000|2022-01-03 01:24:10|1838.05|1822.05|1838.05|1822.05|1838.05|1822.05|1838.05|1822.05|1
1641173060000|2022-01-03 01:24:20|1838.15|1822.15|1838.15|1822.15|1838.15|1822.15|1838.15|1822.15|1
1641173080000|2022-01-03 01:24:40|1838.35|1822.35|1838.12|1822.12|1838.35|1822.35|1838.1|1822.1|3
1641173100000|2022-01-03 01:25:00|1838.35|1822.35|1838.35|1822.35|1838.35|1822.35|1838.35|1822.35|1
1641173110000|2022-01-03 01:25:10|1838.02|1822.02|1837.82|1821.82|1838.32|1822.32|1837.62|1821.62|8
1641173120000|2022-01-03 01:25:20|1837.62|1821.62|1837.5|1821.5|1837.62|1821.62|1837.5|1821.5|2
1641173130000|2022-01-03 01:25:30|1837|1821|1836.5|1820.5|1837|1821|1836.5|1820.5|6
1641173140000|2022-01-03 01:25:40|1836.43|1820.43|1835.5|1819.5|1836.5|1820.5|1835.5|1819.5|12
1641173150000|2022-01-03 01:25:50|1835.76|1819.76|1835.71|1819.71|1835.76|1819.76|1835.5|1819.5|6
1641173160000|2022-01-03 01:26:00|1835.72|1819.72|1836.75|1820.75|1837.15|1821.15|1835.72|1819.72|7
1641173170000|2022-01-03 01:26:10|1837.26|1821.26|1837.48|1821.48|1837.73|1821.73|1836.42|1820.42|9
1641173180000|2022-01-03 01:26:20|1837.45|1821.45|1838.49|1822.49|1838.5|1822.5|1837.45|1821.45|9
1641173190000|2022-01-03 01:26:30|1838.6|1822.6|1840.5|1824.5|1841.1|1825.1|1838.6|1822.6|14
1641173200000|2022-01-03 01:26:40|1839.84|1823.84|1839.84|1823.84|1839.84|1823.84|1839.84|1823.84|1
1641173210000|2022-01-03 01:26:50|1839.41|1823.41|1840.06|1824.06|1840.33|1824.33|1839.4|1823.4|4
1641173220000|2022-01-03 01:27:00|1840.33|1824.33|1840.5|1824.5|1840.5|1824.5|1840|1824|4
1641173230000|2022-01-03 01:27:10|1840.83|1824.83|1840.4|1824.4|1840.83|1824.83|1840.4|1824.4|4
1641173240000|2022-01-03 01:27:20|1841.11|1825.11|1840.7|1824.7|1841.11|1825.11|1840.7|1824.7|5
1641173250000|2022-01-03 01:27:30|1840.83|1824.83|1840.83|1824.83|1841.34|1825.34|1840.83|1824.83|5
1641173260000|2022-01-03 01:27:40|1840.5|1824.5|1841.5|1825.5|1841.5|1825.5|1840.5|1824.5|12
1641173270000|2022-01-03 01:27:50|1841.7|1825.7|1841.7|1825.7|1841.7|1825.7|1841.7|1825.7|1
1641173280000|2022-01-03 01:28:00|1842.12|1826.12|1843.75|1827.75|1843.75|1827.75|1841.7|1825.7|10
1641173290000|2022-01-03 01:28:10|1843.65|1827.65|1844.37|1828.37|1844.37|1828.37|1843.58|1827.58|6
1641173300000|2022-01-03 01:28:20|1843.25|1827.25|1844.13|1828.13|1844.37|1828.37|1843.25|1827.25|5
1641173310000|2022-01-03 01:28:30|1844.37|1828.37|1844.13|1828.13|1844.37|1828.37|1844.13|1828.13|4
1641173320000|2022-01-03 01:28:40|1844.37|1828.37|1844.13|1828.13|1844.37|1828.37|1843.7|1827.7|5
1641173330000|2022-01-03 01:28:50|1844.37|1828.37|1843.77|1827.77|1844.37|1828.37|1843.7|1827.7|5
1641173340000|2022-01-03 01:29:00|1844.5|1828.5|1845.5|1829.5|1845.5|1829.5|1844.5|1828.5|3
1641173350000|2022-01-03 01:29:10|1844.85|1828.85|1843.77|1827.77|1845.5|1829.5|1843.77|1827.77|11
1641173360000|2022-01-03 01:29:20|1843.82|1827.82|1843.87|1827.87|1843.87|1827.87|1843.75|1827.75|3
1641173370000|2022-01-03 01:29:30|1844.19|1828.19|1845.62|1829.62|1845.62|1829.62|1844.19|1828.19|10
1641173380000|2022-01-03 01:29:40|1845.91|1829.91|1845.76|1829.76|1846.3|1830.3|1845.43|1829.43|11
1641173390000|2022-01-03 01:29:50|1845.75|1829.75|1845.41|1829.41|1845.75|1829.75|1845|1829|9
1641173400000|2022-01-03 01:30:00|1845.16|1829.16|1844.91|1828.91|1845.16|1829.16|1844.41|1828.41|4
1641173410000|2022-01-03 01:30:10|1845.24|1829.24|1846.24|1830.24|1846.24|1830.24|1845.24|1829.24|3
1641173420000|2022-01-03 01:30:20|1846|1830|1845.5|1829.5|1846|1830|1845.5|1829.5|4
1641173430000|2022-01-03 01:30:30|1844.94|1828.94|1845.24|1829.24|1845.74|1829.74|1844.93|1828.93|6
1641173440000|2022-01-03 01:30:40|1845.39|1829.39|1844.75|1828.75|1845.39|1829.39|1844.75|1828.75|2
1641173450000|2022-01-03 01:30:50|1845.39|1829.39|1845.05|1829.05|1845.39|1829.39|1844.7|1828.7|3
1641173460000|2022-01-03 01:31:00|1845.45|1829.45|1845.45|1829.45|1845.45|1829.45|1845.45|1829.45|1
1641173470000|2022-01-03 01:31:10|1845.3|1829.3|1845|1829|1845.5|1829.5|1845|1829|8
1641173480000|2022-01-03 01:31:20|1844.5|1828.5|1845.5|1829.5|1845.5|1829.5|1844.5|1828.5|3
1641173490000|2022-01-03 01:31:30|1845|1829|1844.1|1828.1|1845|1829|1844.1|1828.1|4
1641173500000|2022-01-03 01:31:40|1844.04|1828.04|1843.1|1827.1|1844.04|1828.04|1842.7|1826.7|6
1641173510000|2022-01-03 01:31:50|1842.85|1826.85|1844.01|1828.01|1844.37|1828.37|1842.85|1826.85|8
1641173520000|2022-01-03 01:32:00|1844.17|1828.17|1844.37|1828.37|1844.47|1828.47|1844.17|1828.17|3
1641173530000|2022-01-03 01:32:10|1844.1|1828.1|1844.82|1828.82|1844.82|1828.82|1844.1|1828.1|8
1641173540000|2022-01-03 01:32:20|1844.88|1828.88|1845.5|1829.5|1845.5|1829.5|1844.79|1828.79|4
1641173550000|2022-01-03 01:32:30|1845.69|1829.69|1845.19|1829.19|1847.05|1831.05|1845.19|1829.19|16
1641173560000|2022-01-03 01:32:40|1845.07|1829.07|1845.2|1829.2|1845.32|1829.32|1845.07|1829.07|6
1641173570000|2022-01-03 01:32:50|1845.19|1829.19|1845.49|1829.49|1845.49|1829.49|1845.19|1829.19|4
1641173580000|2022-01-03 01:33:00|1844.69|1828.69|1844.69|1828.69|1845.19|1829.19|1844.5|1828.5|9
1641173590000|2022-01-03 01:33:10|1844.5|1828.5|1844.5|1828.5|1844.59|1828.59|1844.41|1828.41|5
1641173600000|2022-01-03 01:33:20|1844.22|1828.22|1844.19|1828.19|1844.5|1828.5|1844|1828|5
1641173610000|2022-01-03 01:33:30|1843.7|1827.7|1844.19|1828.19|1844.19|1828.19|1843.7|1827.7|2
1641173620000|2022-01-03 01:33:40|1844|1828|1844.69|1828.69|1844.69|1828.69|1844|1828|3
1641173630000|2022-01-03 01:33:50|1843.7|1827.7|1844.19|1828.19|1844.42|1828.42|1843.7|1827.7|6
1641173640000|2022-01-03 01:34:00|1843.8|1827.8|1843.5|1827.5|1844.3|1828.3|1843.5|1827.5|5
1641173650000|2022-01-03 01:34:10|1843.19|1827.19|1842.29|1826.29|1843.19|1827.19|1842.08|1826.08|6
1641173660000|2022-01-03 01:34:20|1841.79|1825.79|1841.79|1825.79|1841.79|1825.79|1841.79|1825.79|1
1641173670000|2022-01-03 01:34:30|1841.5|1825.5|1841.5|1825.5|1841.5|1825.5|1841.5|1825.5|1
1641173700000|2022-01-03 01:35:00|1841.6|1825.6|1841.5|1825.5|1841.6|1825.6|1841.5|1825.5|2
1641173710000|2022-01-03 01:35:10|1841.31|1825.31|1840.89|1824.89|1841.5|1825.5|1840.6|1824.6|6
1641173720000|2022-01-03 01:35:20|1840.61|1824.61|1841.11|1825.11|1841.15|1825.15|1840.61|1824.61|8
1641173730000|2022-01-03 01:35:30|1841.1|1825.1|1840.89|1824.89|1841.11|1825.11|1840.6|1824.6|6
1641173740000|2022-01-03 01:35:40|1840.97|1824.97|1840.97|1824.97|1841.05|1825.05|1840.97|1824.97|3
1641173750000|2022-01-03 01:35:50|1841.05|1825.05|1840.16|1824.16|1841.05|1825.05|1840.16|1824.16|8
1641173760000|2022-01-03 01:36:00|1840.12|1824.12|1840.17|1824.17|1840.25|1824.25|1840.12|1824.12|3
1641173770000|2022-01-03 01:36:10|1840.15|1824.15|1840.32|1824.32|1840.42|1824.42|1840.07|1824.07|8
1641173780000|2022-01-03 01:36:20|1840.28|1824.28|1839.5|1823.5|1840.42|1824.42|1839.5|1823.5|5
1641173790000|2022-01-03 01:36:30|1839.42|1823.42|1839.41|1823.41|1839.42|1823.42|1839.41|1823.41|2
1641173800000|2022-01-03 01:36:40|1839.5|1823.5|1839.5|1823.5|1839.92|1823.92|1839.5|1823.5|4
1641173810000|2022-01-03 01:36:50|1839.39|1823.39|1839.25|1823.25|1839.39|1823.39|1839.25|1823.25|2
1641173820000|2022-01-03 01:37:00|1839|1823|1839.25|1823.25|1839.5|1823.5|1839|1823|9
1641173830000|2022-01-03 01:37:10|1839|1823|1840.46|1824.46|1840.47|1824.47|1838.92|1822.92|6
1641173840000|2022-01-03 01:37:20|1840.45|1824.45|1840.45|1824.45|1841.61|1825.61|1840.45|1824.45|7
1641173850000|2022-01-03 01:37:30|1840|1824|1839.5|1823.5|1840|1824|1839.5|1823.5|2
1641173860000|2022-01-03 01:37:40|1840.09|1824.09|1839.5|1823.5|1840.09|1824.09|1839.5|1823.5|4
1641173880000|2022-01-03 01:38:00|1839.72|1823.72|1840.35|1824.35|1840.35|1824.35|1839.5|1823.5|4
1641173890000|2022-01-03 01:38:10|1840.94|1824.94|1841.36|1825.36|1841.61|1825.61|1840.5|1824.5|9
1641173900000|2022-01-03 01:38:20|1841.7|1825.7|1841.61|1825.61|1842.23|1826.23|1841.5|1825.5|11
1641173920000|2022-01-03 01:38:40|1841.83|1825.83|1842.52|1826.52|1842.9|1826.9|1841.61|1825.61|6
1641173930000|2022-01-03 01:38:50|1842.85|1826.85|1843.26|1827.26|1843.26|1827.26|1842.85|1826.85|5
1641173940000|2022-01-03 01:39:00|1843|1827|1842.61|1826.61|1843|1827|1842.61|1826.61|3
1641173950000|2022-01-03 01:39:10|1842.31|1826.31|1841.99|1825.99|1842.31|1826.31|1841.09|1825.09|5
1641173960000|2022-01-03 01:39:20|1842|1826|1841.99|1825.99|1842|1826|1841.2|1825.2|4
1641173970000|2022-01-03 01:39:30|1841.49|1825.49|1841.45|1825.45|1841.74|1825.74|1841.45|1825.45|7
1641173980000|2022-01-03 01:39:40|1841.65|1825.65|1841.73|1825.73|1841.73|1825.73|1841.65|1825.65|2
1641173990000|2022-01-03 01:39:50|1841.7|1825.7|1842.52|1826.52|1842.52|1826.52|1841.7|1825.7|4
1641174000000|2022-01-03 01:40:00|1842.1|1826.1|1841.7|1825.7|1842.52|1826.52|1841.7|1825.7|3
1641174010000|2022-01-03 01:40:10|1842.1|1826.1|1841.74|1825.74|1842.1|1826.1|1841.74|1825.74|2
1641174020000|2022-01-03 01:40:20|1841.78|1825.78|1841.3|1825.3|1841.78|1825.78|1841.3|1825.3|2
1641174030000|2022-01-03 01:40:30|1841.39|1825.39|1841.49|1825.49|1841.61|1825.61|1841.35|1825.35|8
1641174040000|2022-01-03 01:40:40|1841.61|1825.61|1839.5|1823.5|1841.61|1825.61|1839.5|1823.5|8
1641174050000|2022-01-03 01:40:50|1840|1824|1839.5|1823.5|1840.65|1824.65|1839.5|1823.5|5
1641174060000|2022-01-03 01:41:00|1839.78|1823.78|1840|1824|1840.15|1824.15|1839.5|1823.5|7
1641174070000|2022-01-03 01:41:10|1840.5|1824.5|1841.07|1825.07|1841.07|1825.07|1840.4|1824.4|5
1641174080000|2022-01-03 01:41:20|1841.42|1825.42|1841.43|1825.43|1841.55|1825.55|1841.42|1825.42|3
1641174090000|2022-01-03 01:41:30|1841.5|1825.5|1841.5|1825.5|1842.5|1826.5|1841.5|1825.5|5
1641174100000|2022-01-03 01:41:40|1841.85|1825.85|1841.55|1825.55|1842.35|1826.35|1841.55|1825.55|7
1641174110000|2022-01-03 01:41:50|1841.95|1825.95|1842.32|1826.32|1842.32|1826.32|1841.55|1825.55|10
1641174120000|2022-01-03 01:42:00|1841.93|1825.93|1841.35|1825.35|1841.93|1825.93|1841.28|1825.28|7
1641174130000|2022-01-03 01:42:10|1841.06|1825.06|1839.91|1823.91|1841.06|1825.06|1839.41|1823.41|6
1641174140000|2022-01-03 01:42:20|1840.5|1824.5|1839.87|1823.87|1840.5|1824.5|1839.87|1823.87|2
1641174150000|2022-01-03 01:42:30|1840.5|1824.5|1841.48|1825.48|1841.96|1825.96|1839.8|1823.8|8
1641174160000|2022-01-03 01:42:40|1842.33|1826.33|1842.15|1826.15|1842.55|1826.55|1841.48|1825.48|7
1641174170000|2022-01-03 01:42:50|1841.65|1825.65|1843.12|1827.12|1843.25|1827.25|1841.65|1825.65|14
1641174180000|2022-01-03 01:43:00|1843.13|1827.13|1843.75|1827.75|1843.75|1827.75|1842.6|1826.6|8
1641174190000|2022-01-03 01:43:10|1843.52|1827.52|1843.91|1827.91|1845.46|1829.46|1843.5|1827.5|19
1641174200000|2022-01-03 01:43:20|1843.25|1827.25|1843.43|1827.43|1843.94|1827.94|1843.25|1827.25|10
1641174210000|2022-01-03 01:43:30|1843.72|1827.72|1843.83|1827.83|1843.95|1827.95|1843.43|1827.43|12
1641174220000|2022-01-03 01:43:40|1843.84|1827.84|1842.83|1826.83|1843.84|1827.84|1842.78|1826.78|5
1641174230000|2022-01-03 01:43:50|1842.95|1826.95|1842.95|1826.95|1842.95|1826.95|1842.95|1826.95|1
1641174270000|2022-01-03 01:44:30|1843.1|1827.1|1843.1|1827.1|1843.1|1827.1|1843.1|1827.1|1
1641174280000|2022-01-03 01:44:40|1843.15|1827.15|1843.15|1827.15|1843.15|1827.15|1843.15|1827.15|1
1641174290000|2022-01-03 01:44:50|1843.5|1827.5|1843|1827|1843.5|1827.5|1843|1827|5
1641174300000|2022-01-03 01:45:00|1843.42|1827.42|1843.5|1827.5|1843.5|1827.5|1843|1827|3
1641174310000|2022-01-03 01:45:10|1844.5|1828.5|1844.45|1828.45|1845.12|1829.12|1843.5|1827.5|10
1641174350000|2022-01-03 01:45:50|1844.74|1828.74|1844.45|1828.45|1844.74|1828.74|1844.45|1828.45|8
1641174360000|2022-01-03 01:46:00|1844.74|1828.74|1844.7|1828.7|1845.09|1829.09|1844.45|1828.45|9
1641174370000|2022-01-03 01:46:10|1844.78|1828.78|1844.78|1828.78|1844.78|1828.78|1844.78|1828.78|1
1641174380000|2022-01-03 01:46:20|1844.59|1828.59|1845.5|1829.5|1846.22|1830.22|1844.59|1828.59|9
1641174390000|2022-01-03 01:46:30|1845.75|1829.75|1844.6|1828.6|1846|1830|1844.6|1828.6|5
1641174410000|2022-01-03 01:46:50|1844.77|1828.77|1844.77|1828.77|1844.77|1828.77|1844.77|1828.77|1
1641174420000|2022-01-03 01:47:00|1844.6|1828.6|1844.74|1828.74|1845.1|1829.1|1844.55|1828.55|6
1641174440000|2022-01-03 01:47:20|1844.1|1828.1|1844.55|1828.55|1844.9|1828.9|1844.1|1828.1|6
1641174450000|2022-01-03 01:47:30|1844.7|1828.7|1844.7|1828.7|1844.7|1828.7|1844.7|1828.7|1
1641174460000|2022-01-03 01:47:40|1844.78|1828.78|1845.5|1829.5|1845.77|1829.77|1844.78|1828.78|8
1641174480000|2022-01-03 01:48:00|1845.68|1829.68|1845.68|1829.68|1845.68|1829.68|1845.5|1829.5|4
1641174490000|2022-01-03 01:48:10|1845.97|1829.97|1846.04|1830.04|1846.04|1830.04|1845.68|1829.68|12
1641174500000|2022-01-03 01:48:20|1845.68|1829.68|1845.49|1829.49|1845.97|1829.97|1845.49|1829.49|4
1641174540000|2022-01-03 01:49:00|1845.5|1829.5|1845.82|1829.82|1845.82|1829.82|1845.5|1829.5|5
1641174560000|2022-01-03 01:49:20|1845.77|1829.77|1846.47|1830.47|1847.14|1831.14|1845.77|1829.77|5
1641174570000|2022-01-03 01:49:30|1846.68|1830.68|1846.68|1830.68|1846.68|1830.68|1846.68|1830.68|1
1641174580000|2022-01-03 01:49:40|1846.63|1830.63|1846.68|1830.68|1846.68|1830.68|1846.63|1830.63|2
1641174590000|2022-01-03 01:49:50|1846.79|1830.79|1846.79|1830.79|1846.79|1830.79|1846.79|1830.79|1
1641174600000|2022-01-03 01:50:00|1846.8|1830.8|1846.79|1830.79|1846.8|1830.8|1846.79|1830.79|2
1641174620000|2022-01-03 01:50:20|1847.19|1831.19|1847.73|1831.73|1847.73|1831.73|1847.04|1831.04|5
1641174630000|2022-01-03 01:50:30|1847.55|1831.55|1847.55|1831.55|1847.73|1831.73|1847.55|1831.55|3
1641174640000|2022-01-03 01:50:40|1847.02|1831.02|1846.25|1830.25|1847.02|1831.02|1846.25|1830.25|2
1641174650000|2022-01-03 01:50:50|1846.3|1830.3|1846.72|1830.72|1846.72|1830.72|1846.3|1830.3|2
1641174660000|2022-01-03 01:51:00|1847.02|1831.02|1847.02|1831.02|1847.02|1831.02|1847.02|1831.02|1
1641174670000|2022-01-03 01:51:10|1847.5|1831.5|1847.5|1831.5|1847.5|1831.5|1847.5|1831.5|1
1641174760000|2022-01-03 01:52:40|1846.84|1830.84|1847.5|1831.5|1847.5|1831.5|1846.84|1830.84|2
1641174780000|2022-01-03 01:53:00|1847.24|1831.24|1847.24|1831.24|1847.24|1831.24|1846.35|1830.35|3
1641174830000|2022-01-03 01:53:50|1846.7|1830.7|1846.77|1830.77|1846.77|1830.77|1846.7|1830.7|3
1641174840000|2022-01-03 01:54:00|1846.75|1830.75|1846.75|1830.75|1846.75|1830.75|1846.75|1830.75|1
1641174850000|2022-01-03 01:54:10|1847.5|1831.5|1847.5|1831.5|1848.35|1832.35|1847.5|1831.5|5
1641174860000|2022-01-03 01:54:20|1847.86|1831.86|1847.86|1831.86|1847.86|1831.86|1847.86|1831.86|1
1641174870000|2022-01-03 01:54:30|1847.75|1831.75|1847.75|1831.75|1847.75|1831.75|1847.75|1831.75|1
1641174880000|2022-01-03 01:54:40|1848.5|1832.5|1847.81|1831.81|1848.72|1832.72|1847.5|1831.5|4
1641174890000|2022-01-03 01:54:50|1847.5|1831.5|1849.72|1833.72|1849.72|1833.72|1847.5|1831.5|10
1641174900000|2022-01-03 01:55:00|1849.85|1833.85|1849.85|1833.85|1849.85|1833.85|1849.85|1833.85|1
1641174910000|2022-01-03 01:55:10|1849.72|1833.72|1849.04|1833.04|1849.72|1833.72|1848.99|1832.99|4
1641174920000|2022-01-03 01:55:20|1848.84|1832.84|1848.83|1832.83|1848.84|1832.84|1848.83|1832.83|2
1641174930000|2022-01-03 01:55:30|1848.7|1832.7|1848.7|1832.7|1848.7|1832.7|1848.7|1832.7|1
1641174940000|2022-01-03 01:55:40|1848.81|1832.81|1848.81|1832.81|1848.81|1832.81|1848.81|1832.81|1
1641174950000|2022-01-03 01:55:50|1848.95|1832.95|1848.95|1832.95|1848.95|1832.95|1848.95|1832.95|1
1641174970000|2022-01-03 01:56:10|1848.62|1832.62|1848.87|1832.87|1849.04|1833.04|1848.62|1832.62|4
1641174990000|2022-01-03 01:56:30|1849.12|1833.12|1849.11|1833.11|1849.12|1833.12|1848.82|1832.82|5
1641175000000|2022-01-03 01:56:40|1848.68|1832.68|1848.83|1832.83|1848.83|1832.83|1848.62|1832.62|4
1641175010000|2022-01-03 01:56:50|1848.82|1832.82|1849.11|1833.11|1849.11|1833.11|1848.82|1832.82|2
1641175020000|2022-01-03 01:57:00|1848.85|1832.85|1848.8|1832.8|1848.85|1832.85|1848.8|1832.8|2
1641175030000|2022-01-03 01:57:10|1849.11|1833.11|1849.11|1833.11|1849.11|1833.11|1849.11|1833.11|1
1641175060000|2022-01-03 01:57:40|1848.68|1832.68|1849.11|1833.11|1849.11|1833.11|1848.6|1832.6|4
1641175070000|2022-01-03 01:57:50|1848.33|1832.33|1848.63|1832.63|1849.11|1833.11|1848.2|1832.2|5
1641175080000|2022-01-03 01:58:00|1849.11|1833.11|1848.79|1832.79|1849.11|1833.11|1848.79|1832.79|2
1641175090000|2022-01-03 01:58:10|1848.82|1832.82|1848.94|1832.94|1848.94|1832.94|1848.82|1832.82|7
1641175100000|2022-01-03 01:58:20|1848.61|1832.61|1849.14|1833.14|1850|1834|1848.61|1832.61|9
1641175110000|2022-01-03 01:58:30|1849.39|1833.39|1849.39|1833.39|1849.39|1833.39|1849.39|1833.39|1
1641175120000|2022-01-03 01:58:40|1849.2|1833.2|1849.2|1833.2|1849.2|1833.2|1849.2|1833.2|1
1641175130000|2022-01-03 01:58:50|1849.27|1833.27|1851.27|1835.27|1851.27|1835.27|1849.27|1833.27|7
1641175140000|2022-01-03 01:59:00|1850.85|1834.85|1850.82|1834.82|1850.85|1834.85|1850.74|1834.74|6
1641175150000|2022-01-03 01:59:10|1850.78|1834.78|1851.3|1835.3|1851.3|1835.3|1850.77|1834.77|3
1641175160000|2022-01-03 01:59:20|1851.1|1835.1|1850.87|1834.87|1851.1|1835.1|1850.87|1834.87|2
1641175170000|2022-01-03 01:59:30|1850.89|1834.89|1850.87|1834.87|1850.9|1834.9|1850.87|1834.87|3
1641175180000|2022-01-03 01:59:40|1850.85|1834.85|1850.52|1834.52|1851.27|1835.27|1850.48|1834.48|6
1641175190000|2022-01-03 01:59:50|1851.12|1835.12|1851.12|1835.12|1851.12|1835.12|1850.71|1834.71|6
1641175200000|2022-01-03 02:00:00|1851|1835|1849.94|1833.94|1851|1835|1849.26|1833.26|16
1641175210000|2022-01-03 02:00:10|1849.48|1833.48|1850.48|1834.48|1850.48|1834.48|1849.48|1833.48|3
1641175220000|2022-01-03 02:00:20|1850.5|1834.5|1850.5|1834.5|1850.5|1834.5|1850.43|1834.43|3
1641175240000|2022-01-03 02:00:40|1850.51|1834.51|1850.88|1834.88|1850.88|1834.88|1850.51|1834.51|2
1641175250000|2022-01-03 02:00:50|1851.14|1835.14|1851.5|1835.5|1851.75|1835.75|1851.14|1835.14|9
1641175260000|2022-01-03 02:01:00|1851.76|1835.76|1852.5|1836.5|1852.84|1836.84|1851.5|1835.5|15
1641175270000|2022-01-03 02:01:10|1852.21|1836.21|1852.21|1836.21|1852.44|1836.44|1852.21|1836.21|3
1641175280000|2022-01-03 02:01:20|1852.25|1836.25|1852.21|1836.21|1852.25|1836.25|1852.21|1836.21|2
1641175290000|2022-01-03 02:01:30|1852.5|1836.5|1851.79|1835.79|1852.5|1836.5|1851.79|1835.79|3
1641175300000|2022-01-03 02:01:40|1851.9|1835.9|1851.68|1835.68|1851.9|1835.9|1851.5|1835.5|4
1641175310000|2022-01-03 02:01:50|1851.69|1835.69|1852.3|1836.3|1852.9|1836.9|1851.69|1835.69|9
1641175320000|2022-01-03 02:02:00|1852.36|1836.36|1852.76|1836.76|1852.97|1836.97|1852.36|1836.36|5
1641175330000|2022-01-03 02:02:10|1852.8|1836.8|1853.78|1837.78|1853.79|1837.79|1852.8|1836.8|8
1641175340000|2022-01-03 02:02:20|1854.5|1838.5|1856.06|1840.06|1856.25|1840.25|1854.5|1838.5|12
1641175350000|2022-01-03 02:02:30|1856.07|1840.07|1855.98|1839.98|1856.72|1840.72|1855.98|1839.98|6
1641175360000|2022-01-03 02:02:40|1855.14|1839.14|1855.48|1839.48|1855.48|1839.48|1855.13|1839.13|4
1641175370000|2022-01-03 02:02:50|1854.98|1838.98|1854.98|1838.98|1854.98|1838.98|1854.98|1838.98|1
1641175380000|2022-01-03 02:03:00|1855.1|1839.1|1854.82|1838.82|1855.1|1839.1|1854.82|1838.82|5
1641175390000|2022-01-03 02:03:10|1855|1839|1854.92|1838.92|1855|1839|1854.92|1838.92|4
1641175400000|2022-01-03 02:03:20|1854.5|1838.5|1855.49|1839.49|1855.5|1839.5|1854.5|1838.5|7
1641175410000|2022-01-03 02:03:30|1855.68|1839.68|1855.85|1839.85|1855.85|1839.85|1855.68|1839.68|2
1641175420000|2022-01-03 02:03:40|1856.18|1840.18|1857.1|1841.1|1857.1|1841.1|1856.06|1840.06|14
1641175430000|2022-01-03 02:03:50|1856.81|1840.81|1857.06|1841.06|1857.2|1841.2|1856.6|1840.6|6
1641175440000|2022-01-03 02:04:00|1857.07|1841.07|1858.74|1842.74|1858.74|1842.74|1857.07|1841.07|12
1641175450000|2022-01-03 02:04:10|1858.5|1842.5|1860.5|1844.5|1860.5|1844.5|1858.5|1842.5|20
1641175460000|2022-01-03 02:04:20|1860.69|1844.69|1861.4|1845.4|1861.69|1845.69|1860.59|1844.59|9
1641175470000|2022-01-03 02:04:30|1861.56|1845.56|1861.95|1845.95|1862.24|1846.24|1861.5|1845.5|7
1641175480000|2022-01-03 02:04:40|1862.18|1846.18|1858.49|1842.49|1862.19|1846.19|1858.25|1842.25|10
1641175490000|2022-01-03 02:04:50|1859.47|1843.47|1858.55|1842.55|1859.47|1843.47|1858.55|1842.55|3
1641175500000|2022-01-03 02:05:00|1858.5|1842.5|1858.99|1842.99|1859.2|1843.2|1858.5|1842.5|10
1641175510000|2022-01-03 02:05:10|1858.91|1842.91|1856.77|1840.77|1858.91|1842.91|1856.77|1840.77|11
1641175520000|2022-01-03 02:05:20|1857.67|1841.67|1855.83|1839.83|1857.67|1841.67|1855.82|1839.82|11
1641175530000|2022-01-03 02:05:30|1855.82|1839.82|1854.85|1838.85|1855.82|1839.82|1854.1|1838.1|11
1641175540000|2022-01-03 02:05:40|1854.2|1838.2|1855.29|1839.29|1855.29|1839.29|1854.2|1838.2|9
1641175550000|2022-01-03 02:05:50|1855.35|1839.35|1853.79|1837.79|1855.35|1839.35|1853.79|1837.79|10
1641175560000|2022-01-03 02:06:00|1853.91|1837.91|1852.84|1836.84|1853.91|1837.91|1852.84|1836.84|6
1641175570000|2022-01-03 02:06:10|1852.91|1836.91|1852.34|1836.34|1852.91|1836.91|1852.05|1836.05|6
1641175580000|2022-01-03 02:06:20|1852.29|1836.29|1851.5|1835.5|1852.3|1836.3|1851.5|1835.5|4
1641175590000|2022-01-03 02:06:30|1851.15|1835.15|1850.31|1834.31|1851.15|1835.15|1849.88|1833.88|16
1641175600000|2022-01-03 02:06:40|1850.38|1834.38|1850.38|1834.38|1850.4|1834.4|1850.38|1834.38|3
1641175620000|2022-01-03 02:07:00|1850.27|1834.27|1849.04|1833.04|1850.38|1834.38|1848.8|1832.8|9
1641175630000|2022-01-03 02:07:10|1849.05|1833.05|1847.27|1831.27|1849.05|1833.05|1845.25|1829.25|21
1641175640000|2022-01-03 02:07:20|1847.26|1831.26|1846|1830|1848.52|1832.52|1846|1830|10
1641175650000|2022-01-03 02:07:30|1845.2|1829.2|1844.51|1828.51|1845.2|1829.2|1843.5|1827.5|11
1641175660000|2022-01-03 02:07:40|1843.79|1827.79|1843|1827|1844.51|1828.51|1843|1827|12
1641175670000|2022-01-03 02:07:50|1842.5|1826.5|1843.12|1827.12|1843.59|1827.59|1842.5|1826.5|9
1641175680000|2022-01-03 02:08:00|1842.82|1826.82|1840.61|1824.61|1842.82|1826.82|1840.32|1824.32|18
1641175690000|2022-01-03 02:08:10|1840.84|1824.84|1841.5|1825.5|1841.85|1825.85|1840.84|1824.84|8
1641175700000|2022-01-03 02:08:20|1841.71|1825.71|1843.73|1827.73|1843.73|1827.73|1841.71|1825.71|7
1641175710000|2022-01-03 02:08:30|1843.5|1827.5|1846.51|1830.51|1846.51|1830.51|1843.5|1827.5|14
1641175720000|2022-01-03 02:08:40|1846.43|1830.43|1847.5|1831.5|1847.5|1831.5|1846.43|1830.43|6
1641175730000|2022-01-03 02:08:50|1847.56|1831.56|1846.95|1830.95|1847.6|1831.6|1846.95|1830.95|5
1641175740000|2022-01-03 02:09:00|1846.05|1830.05|1846.38|1830.38|1846.38|1830.38|1846.05|1830.05|3
1641175750000|2022-01-03 02:09:10|1846.05|1830.05|1845.94|1829.94|1846.05|1830.05|1845.44|1829.44|7
1641175760000|2022-01-03 02:09:20|1845.04|1829.04|1845.5|1829.5|1845.5|1829.5|1845.04|1829.04|2
1641175770000|2022-01-03 02:09:30|1846|1830|1847.53|1831.53|1847.63|1831.63|1846|1830|6
1641175780000|2022-01-03 02:09:40|1848.03|1832.03|1848.03|1832.03|1848.03|1832.03|1848.03|1832.03|1
1641175790000|2022-01-03 02:09:50|1847.53|1831.53|1847.44|1831.44|1848.05|1832.05|1847.44|1831.44|6
1641175800000|2022-01-03 02:10:00|1847.5|1831.5|1847.5|1831.5|1848|1832|1847.5|1831.5|5
1641175810000|2022-01-03 02:10:10|1847.9|1831.9|1847.94|1831.94|1848|1832|1847.44|1831.44|7
1641175820000|2022-01-03 02:10:20|1847.64|1831.64|1846.83|1830.83|1847.64|1831.64|1846.58|1830.58|11
1641175830000|2022-01-03 02:10:30|1847.14|1831.14|1847.14|1831.14|1847.14|1831.14|1847.14|1831.14|1
1641175840000|2022-01-03 02:10:40|1847|1831|1845.1|1829.1|1847|1831|1845.1|1829.1|8
1641175850000|2022-01-03 02:10:50|1844.9|1828.9|1843.9|1827.9|1844.9|1828.9|1843.9|1827.9|6
1641175860000|2022-01-03 02:11:00|1844.05|1828.05|1843.78|1827.78|1844.15|1828.15|1843.78|1827.78|3
1641175870000|2022-01-03 02:11:10|1844.15|1828.15|1842.88|1826.88|1844.15|1828.15|1842.79|1826.79|14
1641175880000|2022-01-03 02:11:20|1842.89|1826.89|1844.42|1828.42|1844.42|1828.42|1842.89|1826.89|9
1641175890000|2022-01-03 02:11:30|1844|1828|1843.88|1827.88|1844|1828|1843.61|1827.61|10
1641175900000|2022-01-03 02:11:40|1843.89|1827.89|1843.88|1827.88|1843.89|1827.89|1843.63|1827.63|4
1641175910000|2022-01-03 02:11:50|1843.75|1827.75|1843.89|1827.89|1844.18|1828.18|1843.75|1827.75|8
1641175920000|2022-01-03 02:12:00|1843.88|1827.88|1843.89|1827.89|1843.89|1827.89|1843.88|1827.88|2
1641175930000|2022-01-03 02:12:10|1843.8|1827.8|1843.42|1827.42|1843.88|1827.88|1842.95|1826.95|8
1641175940000|2022-01-03 02:12:20|1843.07|1827.07|1842.68|1826.68|1843.17|1827.17|1842.68|1826.68|5
1641175950000|2022-01-03 02:12:30|1842.8|1826.8|1844.5|1828.5|1844.5|1828.5|1840.78|1824.78|13
1641175960000|2022-01-03 02:12:40|1844.47|1828.47|1843.5|1827.5|1844.98|1828.98|1843.22|1827.22|11
1641175970000|2022-01-03 02:12:50|1843|1827|1842.16|1826.16|1843|1827|1841.87|1825.87|8
1641175980000|2022-01-03 02:13:00|1842.35|1826.35|1843.46|1827.46|1843.46|1827.46|1842.25|1826.25|8
1641175990000|2022-01-03 02:13:10|1843.5|1827.5|1844.13|1828.13|1844.25|1828.25|1843.5|1827.5|6
1641176000000|2022-01-03 02:13:20|1844.06|1828.06|1844.15|1828.15|1844.63|1828.63|1843.93|1827.93|5
1641176010000|2022-01-03 02:13:30|1843.95|1827.95|1844.1|1828.1|1844.6|1828.6|1843.95|1827.95|4
1641176020000|2022-01-03 02:13:40|1843.6|1827.6|1844.59|1828.59|1844.59|1828.59|1843.6|1827.6|9
1641176030000|2022-01-03 02:13:50|1844.35|1828.35|1844.62|1828.62|1844.66|1828.66|1844.35|1828.35|8
1641176040000|2022-01-03 02:14:00|1844.44|1828.44|1844.45|1828.45|1844.56|1828.56|1844.25|1828.25|6
1641176050000|2022-01-03 02:14:10|1844.14|1828.14|1844.36|1828.36|1844.51|1828.51|1844.14|1828.14|4
1641176060000|2022-01-03 02:14:20|1844.2|1828.2|1842.91|1826.91|1844.2|1828.2|1842.91|1826.91|11
1641176070000|2022-01-03 02:14:30|1842.13|1826.13|1842.01|1826.01|1842.15|1826.15|1842.01|1826.01|4
1641176080000|2022-01-03 02:14:40|1842.33|1826.33|1843.57|1827.57|1843.57|1827.57|1842.33|1826.33|7
1641176090000|2022-01-03 02:14:50|1843.59|1827.59|1844.59|1828.59|1844.59|1828.59|1843.5|1827.5|9
1641176100000|2022-01-03 02:15:00|1844.66|1828.66|1845.44|1829.44|1845.5|1829.5|1844.66|1828.66|5
1641176110000|2022-01-03 02:15:10|1845.97|1829.97|1846.2|1830.2|1846.2|1830.2|1845.97|1829.97|3
1641176120000|2022-01-03 02:15:20|1846.01|1830.01|1844.46|1828.46|1846.01|1830.01|1844.43|1828.43|11
1641176130000|2022-01-03 02:15:30|1844.43|1828.43|1843.7|1827.7|1844.43|1828.43|1843.7|1827.7|2
1641176140000|2022-01-03 02:15:40|1843.93|1827.93|1843.93|1827.93|1843.93|1827.93|1843.93|1827.93|1
1641176150000|2022-01-03 02:15:50|1843.71|1827.71|1843.47|1827.47|1844.21|1828.21|1843.2|1827.2|10
1641176160000|2022-01-03 02:16:00|1842.95|1826.95|1843.06|1827.06|1843.2|1827.2|1842.95|1826.95|4
1641176170000|2022-01-03 02:16:10|1843.15|1827.15|1842.85|1826.85|1843.28|1827.28|1842.75|1826.75|9
1641176180000|2022-01-03 02:16:20|1842.86|1826.86|1842.35|1826.35|1842.86|1826.86|1842.25|1826.25|3
1641176190000|2022-01-03 02:16:30|1842.66|1826.66|1842.55|1826.55|1842.66|1826.66|1842.35|1826.35|6
1641176200000|2022-01-03 02:16:40|1842.24|1826.24|1842.25|1826.25|1842.25|1826.25|1842.1|1826.1|10
1641176210000|2022-01-03 02:16:50|1842.24|1826.24|1842.24|1826.24|1842.24|1826.24|1842.24|1826.24|1
1641176220000|2022-01-03 02:17:00|1842.25|1826.25|1842.25|1826.25|1842.25|1826.25|1842.25|1826.25|1
1641176230000|2022-01-03 02:17:10|1842.76|1826.76|1842.24|1826.24|1842.8|1826.8|1842.24|1826.24|12
1641176240000|2022-01-03 02:17:20|1842.25|1826.25|1842.24|1826.24|1842.25|1826.25|1842.2|1826.2|7
1641176250000|2022-01-03 02:17:30|1842.03|1826.03|1841.46|1825.46|1842.03|1826.03|1841.25|1825.25|10
1641176260000|2022-01-03 02:17:40|1841.75|1825.75|1842.03|1826.03|1842.03|1826.03|1841.5|1825.5|5
1641176270000|2022-01-03 02:17:50|1841.75|1825.75|1841.46|1825.46|1841.75|1825.75|1841.46|1825.46|10
1641176280000|2022-01-03 02:18:00|1841.42|1825.42|1841.45|1825.45|1841.53|1825.53|1841.42|1825.42|5
1641176290000|2022-01-03 02:18:10|1841.41|1825.41|1842.62|1826.62|1842.62|1826.62|1841.41|1825.41|6
1641176300000|2022-01-03 02:18:20|1842.68|1826.68|1843.8|1827.8|1843.85|1827.85|1842.68|1826.68|8
1641176310000|2022-01-03 02:18:30|1843.65|1827.65|1843.65|1827.65|1843.65|1827.65|1843.65|1827.65|1
1641176320000|2022-01-03 02:18:40|1843.67|1827.67|1843.35|1827.35|1843.7|1827.7|1843|1827|4
1641176330000|2022-01-03 02:18:50|1843.1|1827.1|1843.1|1827.1|1843.1|1827.1|1843.1|1827.1|1
1641176340000|2022-01-03 02:19:00|1843.2|1827.2|1843.5|1827.5|1843.5|1827.5|1843.2|1827.2|2
1641176350000|2022-01-03 02:19:10|1843.6|1827.6|1844.2|1828.2|1844.5|1828.5|1843.6|1827.6|8
1641176360000|2022-01-03 02:19:20|1844.5|1828.5|1844.5|1828.5|1844.77|1828.77|1844.5|1828.5|3
1641176370000|2022-01-03 02:19:30|1844.77|1828.77|1846|1830|1847|1831|1844.77|1828.77|14
1641176380000|2022-01-03 02:19:40|1845.84|1829.84|1846.13|1830.13|1846.13|1830.13|1845.84|1829.84|3
1641176390000|2022-01-03 02:19:50|1845.59|1829.59|1846.2|1830.2|1846.3|1830.3|1845.59|1829.59|8
1641176400000|2022-01-03 02:20:00|1846.04|1830.04|1846.05|1830.05|1846.05|1830.05|1846.04|1830.04|2
1641176410000|2022-01-03 02:20:10|1846.04|1830.04|1846.1|1830.1|1846.1|1830.1|1846.04|1830.04|5
1641176420000|2022-01-03 02:20:20|1845.84|1829.84|1846.32|1830.32|1846.33|1830.33|1845.84|1829.84|4
1641176430000|2022-01-03 02:20:30|1846.43|1830.43|1845.84|1829.84|1846.43|1830.43|1845.84|1829.84|3
1641176440000|2022-01-03 02:20:40|1846.15|1830.15|1845.75|1829.75|1846.15|1830.15|1845.39|1829.39|11
1641176450000|2022-01-03 02:20:50|1845.88|1829.88|1846.52|1830.52|1846.52|1830.52|1845.88|1829.88|3
1641176460000|2022-01-03 02:21:00|1846.71|1830.71|1846.4|1830.4|1846.71|1830.71|1846|1830|9
1641176470000|2022-01-03 02:21:10|1846.25|1830.25|1846.5|1830.5|1846.5|1830.5|1845.75|1829.75|4
1641176480000|2022-01-03 02:21:20|1846.4|1830.4|1846.41|1830.41|1846.41|1830.41|1846.28|1830.28|5
1641176490000|2022-01-03 02:21:30|1846.35|1830.35|1846.9|1830.9|1846.96|1830.96|1846.35|1830.35|8
1641176500000|2022-01-03 02:21:40|1846.86|1830.86|1846.64|1830.64|1846.86|1830.86|1846.64|1830.64|2
1641176510000|2022-01-03 02:21:50|1846.77|1830.77|1846.77|1830.77|1846.9|1830.9|1846.64|1830.64|5
1641176520000|2022-01-03 02:22:00|1846.63|1830.63|1845.85|1829.85|1846.9|1830.9|1845.85|1829.85|12
1641176530000|2022-01-03 02:22:10|1846|1830|1846|1830|1846|1830|1846|1830|1
1641176550000|2022-01-03 02:22:30|1846.46|1830.46|1847.22|1831.22|1847.31|1831.31|1846.46|1830.46|9
1641176560000|2022-01-03 02:22:40|1847.23|1831.23|1846.74|1830.74|1847.46|1831.46|1846.74|1830.74|8
1641176580000|2022-01-03 02:23:00|1846.9|1830.9|1847|1831|1847|1831|1846.9|1830.9|2
1641176590000|2022-01-03 02:23:10|1846.9|1830.9|1847.5|1831.5|1847.5|1831.5|1846.9|1830.9|6
1641176600000|2022-01-03 02:23:20|1847.78|1831.78|1848.45|1832.45|1848.54|1832.54|1847.78|1831.78|5
1641176610000|2022-01-03 02:23:30|1848.38|1832.38|1848.38|1832.38|1848.38|1832.38|1847.88|1831.88|5
1641176620000|2022-01-03 02:23:40|1848.45|1832.45|1848.75|1832.75|1849|1833|1848.38|1832.38|8
1641176630000|2022-01-03 02:23:50|1849|1833|1848.72|1832.72|1849|1833|1848.72|1832.72|5
1641176640000|2022-01-03 02:24:00|1848.5|1832.5|1848.72|1832.72|1849|1833|1848.45|1832.45|7
1641176650000|2022-01-03 02:24:10|1848.5|1832.5|1848.29|1832.29|1848.5|1832.5|1848.18|1832.18|6
1641176660000|2022-01-03 02:24:20|1848|1832|1848|1832|1848.29|1832.29|1848|1832|7
1641176670000|2022-01-03 02:24:30|1847.55|1831.55|1847.55|1831.55|1847.55|1831.55|1847.55|1831.55|1
1641176690000|2022-01-03 02:24:50|1848.1|1832.1|1848.4|1832.4|1848.4|1832.4|1847.73|1831.73|7
1641176700000|2022-01-03 02:25:00|1848.39|1832.39|1848.47|1832.47|1848.47|1832.47|1848.39|1832.39|2
1641176710000|2022-01-03 02:25:10|1848.55|1832.55|1848.5|1832.5|1848.55|1832.55|1848.5|1832.5|2
1641176720000|2022-01-03 02:25:20|1848.25|1832.25|1848.5|1832.5|1848.5|1832.5|1848.21|1832.21|3
1641176730000|2022-01-03 02:25:30|1847.79|1831.79|1847.74|1831.74|1848|1832|1847.46|1831.46|7
1641176740000|2022-01-03 02:25:40|1847.46|1831.46|1846.64|1830.64|1847.46|1831.46|1846.5|1830.5|7
1641176750000|2022-01-03 02:25:50|1847.06|1831.06|1846.69|1830.69|1847.14|1831.14|1846.69|1830.69|7
1641176760000|2022-01-03 02:26:00|1846.72|1830.72|1846.86|1830.86|1847|1831|1846.72|1830.72|4
1641176770000|2022-01-03 02:26:10|1846.94|1830.94|1847.22|1831.22|1847.22|1831.22|1846.72|1830.72|4
1641176780000|2022-01-03 02:26:20|1846.72|1830.72|1847.03|1831.03|1847.22|1831.22|1846.72|1830.72|3
1641176790000|2022-01-03 02:26:30|1846.97|1830.97|1846.78|1830.78|1847.22|1831.22|1846.66|1830.66|15
1641176800000|2022-01-03 02:26:40|1846.79|1830.79|1846.9|1830.9|1847.09|1831.09|1846.6|1830.6|8
1641176810000|2022-01-03 02:26:50|1847.24|1831.24|1847.45|1831.45|1847.45|1831.45|1846.79|1830.79|9
1641176820000|2022-01-03 02:27:00|1847.55|1831.55|1847.67|1831.67|1847.67|1831.67|1847.55|1831.55|2
1641176830000|2022-01-03 02:27:10|1847.85|1831.85|1847.5|1831.5|1847.85|1831.85|1847.42|1831.42|9
1641176840000|2022-01-03 02:27:20|1847.32|1831.32|1847.01|1831.01|1847.32|1831.32|1847.01|1831.01|4
1641176850000|2022-01-03 02:27:30|1846.94|1830.94|1846.95|1830.95|1846.95|1830.95|1846.94|1830.94|2
1641176860000|2022-01-03 02:27:40|1846.94|1830.94|1846.77|1830.77|1846.94|1830.94|1846.64|1830.64|3
1641176870000|2022-01-03 02:27:50|1846.94|1830.94|1846.64|1830.64|1846.94|1830.94|1846.64|1830.64|2
1641176880000|2022-01-03 02:28:00|1846.88|1830.88|1846.88|1830.88|1846.88|1830.88|1846.88|1830.88|1
1641176890000|2022-01-03 02:28:10|1846.64|1830.64|1846.65|1830.65|1846.8|1830.8|1846.5|1830.5|8
1641176900000|2022-01-03 02:28:20|1846.5|1830.5|1846.8|1830.8|1846.94|1830.94|1846.5|1830.5|9
1641176910000|2022-01-03 02:28:30|1846|1830|1846.8|1830.8|1846.94|1830.94|1846|1830|8
1641176920000|2022-01-03 02:28:40|1846.94|1830.94|1846.78|1830.78|1846.94|1830.94|1846.7|1830.7|4
1641176930000|2022-01-03 02:28:50|1846.89|1830.89|1846.78|1830.78|1846.89|1830.89|1846.78|1830.78|2
1641176940000|2022-01-03 02:29:00|1846.9|1830.9|1847.79|1831.79|1847.79|1831.79|1846.9|1830.9|9
1641176950000|2022-01-03 02:29:10|1848.3|1832.3|1848.3|1832.3|1848.3|1832.3|1848.3|1832.3|1
1641176960000|2022-01-03 02:29:20|1848.35|1832.35|1848.35|1832.35|1848.35|1832.35|1848.35|1832.35|1
1641176980000|2022-01-03 02:29:40|1848.27|1832.27|1848.27|1832.27|1848.27|1832.27|1848.27|1832.27|1
1641176990000|2022-01-03 02:29:50|1848.08|1832.08|1848.3|1832.3|1848.3|1832.3|1848.08|1832.08|2
1641177010000|2022-01-03 02:30:10|1848.37|1832.37|1846.65|1830.65|1848.37|1832.37|1846.65|1830.65|6
1641177020000|2022-01-03 02:30:20|1847.15|1831.15|1846.5|1830.5|1847.15|1831.15|1846.5|1830.5|3
1641177030000|2022-01-03 02:30:30|1846.72|1830.72|1846|1830|1846.93|1830.93|1845.5|1829.5|10
1641177040000|2022-01-03 02:30:40|1846.5|1830.5|1846.15|1830.15|1846.5|1830.5|1845.5|1829.5|14
1641177050000|2022-01-03 02:30:50|1845.9|1829.9|1845.9|1829.9|1846.4|1830.4|1845.5|1829.5|9
1641177060000|2022-01-03 02:31:00|1845.5|1829.5|1845.97|1829.97|1846.22|1830.22|1845.44|1829.44|6
1641177070000|2022-01-03 02:31:10|1846.41|1830.41|1846.33|1830.33|1846.41|1830.41|1846.33|1830.33|2
1641177080000|2022-01-03 02:31:20|1846.75|1830.75|1846.5|1830.5|1846.76|1830.76|1846.5|1830.5|7
1641177090000|2022-01-03 02:31:30|1846.65|1830.65|1846.76|1830.76|1846.93|1830.93|1846.5|1830.5|8
1641177100000|2022-01-03 02:31:40|1846.64|1830.64|1846.79|1830.79|1846.79|1830.79|1846.5|1830.5|5
1641177110000|2022-01-03 02:31:50|1846.62|1830.62|1846.5|1830.5|1846.93|1830.93|1846.2|1830.2|7
1641177120000|2022-01-03 02:32:00|1846.64|1830.64|1846.5|1830.5|1846.64|1830.64|1846.5|1830.5|8
1641177130000|2022-01-03 02:32:10|1846.55|1830.55|1846.64|1830.64|1846.64|1830.64|1846.55|1830.55|2
1641177180000|2022-01-03 02:33:00|1846.65|1830.65|1846.65|1830.65|1846.65|1830.65|1846.65|1830.65|1
1641177190000|2022-01-03 02:33:10|1846.64|1830.64|1846.64|1830.64|1846.64|1830.64|1846.64|1830.64|1
1641177200000|2022-01-03 02:33:20|1846.9|1830.9|1846.64|1830.64|1846.9|1830.9|1846.64|1830.64|2
1641177210000|2022-01-03 02:33:30|1846.75|1830.75|1846.64|1830.64|1846.75|1830.75|1846.64|1830.64|2
1641177220000|2022-01-03 02:33:40|1846.63|1830.63|1846.6|1830.6|1846.63|1830.63|1846.6|1830.6|2
1641177230000|2022-01-03 02:33:50|1846.64|1830.64|1846.63|1830.63|1846.64|1830.64|1846.63|1830.63|2
1641177240000|2022-01-03 02:34:00|1847.07|1831.07|1849.44|1833.44|1849.44|1833.44|1847.07|1831.07|10
1641177250000|2022-01-03 02:34:10|1850.1|1834.1|1849.81|1833.81|1850.1|1834.1|1849.72|1833.72|3
1641177260000|2022-01-03 02:34:20|1850.1|1834.1|1849.75|1833.75|1850.22|1834.22|1849.75|1833.75|7
1641177270000|2022-01-03 02:34:30|1849.1|1833.1|1849.31|1833.31|1849.62|1833.62|1848.78|1832.78|7
1641177280000|2022-01-03 02:34:40|1849.34|1833.34|1848.81|1832.81|1849.34|1833.34|1848.4|1832.4|8
1641177290000|2022-01-03 02:34:50|1848.85|1832.85|1849.53|1833.53|1849.53|1833.53|1848.81|1832.81|6
1641177300000|2022-01-03 02:35:00|1849.81|1833.81|1849.11|1833.11|1849.81|1833.81|1849.11|1833.11|3
1641177310000|2022-01-03 02:35:10|1849.3|1833.3|1849.3|1833.3|1849.3|1833.3|1849.3|1833.3|1
1641177320000|2022-01-03 02:35:20|1849.45|1833.45|1850.5|1834.5|1850.5|1834.5|1849.45|1833.45|7
1641177330000|2022-01-03 02:35:30|1850.69|1834.69|1850.95|1834.95|1850.95|1834.95|1850.5|1834.5|4
1641177340000|2022-01-03 02:35:40|1851.3|1835.3|1851.27|1835.27|1851.5|1835.5|1851.2|1835.2|5
1641177350000|2022-01-03 02:35:50|1851.29|1835.29|1851.25|1835.25|1851.35|1835.35|1851.25|1835.25|3
1641177360000|2022-01-03 02:36:00|1850.9|1834.9|1850.2|1834.2|1850.95|1834.95|1850.2|1834.2|8
1641177370000|2022-01-03 02:36:10|1850.99|1834.99|1851|1835|1851.42|1835.42|1850.99|1834.99|6
1641177380000|2022-01-03 02:36:20|1851.35|1835.35|1850.35|1834.35|1851.35|1835.35|1850.25|1834.25|5
1641177400000|2022-01-03 02:36:40|1850.55|1834.55|1850.55|1834.55|1850.55|1834.55|1850.55|1834.55|1
1641177420000|2022-01-03 02:37:00|1850.5|1834.5|1849.4|1833.4|1850.81|1834.81|1849.21|1833.21|12
1641177430000|2022-01-03 02:37:10|1848.96|1832.96|1849.88|1833.88|1849.88|1833.88|1848.96|1832.96|5
1641177440000|2022-01-03 02:37:20|1849.75|1833.75|1849.98|1833.98|1850.38|1834.38|1849.75|1833.75|3
1641177460000|2022-01-03 02:37:40|1850.43|1834.43|1851.24|1835.24|1851.24|1835.24|1850.33|1834.33|7
1641177470000|2022-01-03 02:37:50|1850.99|1834.99|1851.4|1835.4|1851.4|1835.4|1850.59|1834.59|4
1641177480000|2022-01-03 02:38:00|1851.55|1835.55|1851.5|1835.5|1851.55|1835.55|1851.5|1835.5|2
1641177490000|2022-01-03 02:38:10|1851.7|1835.7|1851.69|1835.69|1851.7|1835.7|1851.54|1835.54|4
1641177500000|2022-01-03 02:38:20|1852.25|1836.25|1852.25|1836.25|1852.25|1836.25|1852.25|1836.25|1
1641177510000|2022-01-03 02:38:30|1852.2|1836.2|1852.5|1836.5|1852.5|1836.5|1852.2|1836.2|3
1641177520000|2022-01-03 02:38:40|1852.4|1836.4|1851.41|1835.41|1852.4|1836.4|1851.41|1835.41|4
1641177530000|2022-01-03 02:38:50|1851.29|1835.29|1850.95|1834.95|1851.29|1835.29|1850.75|1834.75|3
1641177540000|2022-01-03 02:39:00|1850.75|1834.75|1850.16|1834.16|1850.75|1834.75|1850.16|1834.16|2
1641177550000|2022-01-03 02:39:10|1850.26|1834.26|1849.77|1833.77|1850.63|1834.63|1849.77|1833.77|11
1641177560000|2022-01-03 02:39:20|1849.69|1833.69|1850.58|1834.58|1850.72|1834.72|1849.69|1833.69|8
1641177570000|2022-01-03 02:39:30|1850.6|1834.6|1850.91|1834.91|1850.91|1834.91|1850.35|1834.35|6
1641177580000|2022-01-03 02:39:40|1850.81|1834.81|1850.75|1834.75|1850.81|1834.81|1850.5|1834.5|5
1641177590000|2022-01-03 02:39:50|1850.45|1834.45|1849.9|1833.9|1850.45|1834.45|1849.89|1833.89|6
1641177600000|2022-01-03 02:40:00|1849.12|1833.12|1849.15|1833.15|1849.26|1833.26|1848.96|1832.96|5
1641177610000|2022-01-03 02:40:10|1848.8|1832.8|1850.11|1834.11|1850.31|1834.31|1848.8|1832.8|13
1641177620000|2022-01-03 02:40:20|1849.9|1833.9|1849.97|1833.97|1850.58|1834.58|1849.9|1833.9|7
1641177630000|2022-01-03 02:40:30|1849.74|1833.74|1850.66|1834.66|1850.66|1834.66|1849.74|1833.74|9
1641177640000|2022-01-03 02:40:40|1850.25|1834.25|1850.25|1834.25|1850.25|1834.25|1850.25|1834.25|1
1641177650000|2022-01-03 02:40:50|1850.55|1834.55|1850.55|1834.55|1850.55|1834.55|1850.2|1834.2|4
1641177660000|2022-01-03 02:41:00|1850.45|1834.45|1849.86|1833.86|1850.5|1834.5|1849.86|1833.86|6
1641177670000|2022-01-03 02:41:10|1849.69|1833.69|1849.2|1833.2|1849.7|1833.7|1849|1833|10
1641177680000|2022-01-03 02:41:20|1848.95|1832.95|1849.05|1833.05|1849.5|1833.5|1848.95|1832.95|4
1641177690000|2022-01-03 02:41:30|1849.45|1833.45|1850.35|1834.35|1850.35|1834.35|1848.95|1832.95|7
1641177700000|2022-01-03 02:41:40|1850.5|1834.5|1850.7|1834.7|1850.8|1834.8|1850.5|1834.5|5
1641177710000|2022-01-03 02:41:50|1850.49|1834.49|1851.6|1835.6|1852.16|1836.16|1850.49|1834.49|9
1641177720000|2022-01-03 02:42:00|1851.85|1835.85|1851.75|1835.75|1851.85|1835.85|1851.3|1835.3|6
1641177730000|2022-01-03 02:42:10|1851.5|1835.5|1851.5|1835.5|1851.5|1835.5|1851.35|1835.35|4
1641177740000|2022-01-03 02:42:20|1851.05|1835.05|1851.15|1835.15|1851.25|1835.25|1851.05|1835.05|3
1641177750000|2022-01-03 02:42:30|1851.5|1835.5|1850.9|1834.9|1851.5|1835.5|1850.74|1834.74|5
1641177760000|2022-01-03 02:42:40|1851.24|1835.24|1850.72|1834.72|1851.24|1835.24|1850.69|1834.69|14
1641177770000|2022-01-03 02:42:50|1851.03|1835.03|1850.7|1834.7|1851.32|1835.32|1850.55|1834.55|11
1641177780000|2022-01-03 02:43:00|1850.55|1834.55|1849.75|1833.75|1850.7|1834.7|1849.75|1833.75|4
1641177790000|2022-01-03 02:43:10|1850.35|1834.35|1850.86|1834.86|1850.86|1834.86|1849.96|1833.96|7
1641177800000|2022-01-03 02:43:20|1850.5|1834.5|1850.86|1834.86|1850.86|1834.86|1850.5|1834.5|2
1641177810000|2022-01-03 02:43:30|1850.72|1834.72|1850.83|1834.83|1851.22|1835.22|1850.72|1834.72|5
1641177820000|2022-01-03 02:43:40|1850.65|1834.65|1851.18|1835.18|1851.18|1835.18|1850.28|1834.28|5
1641177830000|2022-01-03 02:43:50|1851.19|1835.19|1851.05|1835.05|1851.42|1835.42|1851.05|1835.05|5
1641177840000|2022-01-03 02:44:00|1851.36|1835.36|1851.3|1835.3|1851.36|1835.36|1851.3|1835.3|2
1641177850000|2022-01-03 02:44:10|1851.36|1835.36|1851.33|1835.33|1851.37|1835.37|1851.25|1835.25|4
1641177860000|2022-01-03 02:44:20|1851.3|1835.3|1850.95|1834.95|1851.47|1835.47|1850.95|1834.95|10
1641177870000|2022-01-03 02:44:30|1850.96|1834.96|1850.6|1834.6|1850.96|1834.96|1850.6|1834.6|2
1641177880000|2022-01-03 02:44:40|1850.5|1834.5|1852.35|1836.35|1852.35|1836.35|1850.41|1834.41|8
1641177890000|2022-01-03 02:44:50|1852.54|1836.54|1853.95|1837.95|1853.95|1837.95|1852.48|1836.48|7
1641177900000|2022-01-03 02:45:00|1853.66|1837.66|1853.25|1837.25|1853.66|1837.66|1852.5|1836.5|14
1641177910000|2022-01-03 02:45:10|1853.44|1837.44|1853.15|1837.15|1853.44|1837.44|1852.75|1836.75|8
1641177920000|2022-01-03 02:45:20|1853.02|1837.02|1852.22|1836.22|1853.02|1837.02|1852.22|1836.22|6
1641177930000|2022-01-03 02:45:30|1852.42|1836.42|1852.03|1836.03|1853|1837|1852.03|1836.03|14
1641177950000|2022-01-03 02:45:50|1851.8|1835.8|1851.5|1835.5|1852.33|1836.33|1851.5|1835.5|6
1641177960000|2022-01-03 02:46:00|1851.45|1835.45|1851.45|1835.45|1851.45|1835.45|1851.45|1835.45|1
1641177970000|2022-01-03 02:46:10|1850.95|1834.95|1850.95|1834.95|1850.95|1834.95|1850.95|1834.95|1
1641177980000|2022-01-03 02:46:20|1851.7|1835.7|1852.4|1836.4|1852.4|1836.4|1850.69|1834.69|6
1641177990000|2022-01-03 02:46:30|1852.31|1836.31|1852.19|1836.19|1852.31|1836.31|1851.77|1835.77|5
1641178000000|2022-01-03 02:46:40|1851.97|1835.97|1852.19|1836.19|1852.19|1836.19|1851.69|1835.69|6
1641178010000|2022-01-03 02:46:50|1851.97|1835.97|1851.2|1835.2|1852.19|1836.19|1851.2|1835.2|8
1641178020000|2022-01-03 02:47:00|1850.94|1834.94|1851.38|1835.38|1851.88|1835.88|1850.65|1834.65|7
1641178030000|2022-01-03 02:47:10|1851.22|1835.22|1848|1832|1851.22|1835.22|1848|1832|12
1641178040000|2022-01-03 02:47:20|1847.99|1831.99|1847.88|1831.88|1848|1832|1847.88|1831.88|4
1641178050000|2022-01-03 02:47:30|1847.48|1831.48|1847.78|1831.78|1848.62|1832.62|1847.48|1831.48|11
1641178060000|2022-01-03 02:47:40|1848.03|1832.03|1847.25|1831.25|1848.03|1832.03|1847.25|1831.25|6
1641178070000|2022-01-03 02:47:50|1847.21|1831.21|1845.58|1829.58|1847.22|1831.22|1845.5|1829.5|8
1641178080000|2022-01-03 02:48:00|1845|1829|1845.18|1829.18|1845.18|1829.18|1844.93|1828.93|4
1641178090000|2022-01-03 02:48:10|1845.15|1829.15|1844.75|1828.75|1845.15|1829.15|1844.65|1828.65|7
1641178100000|2022-01-03 02:48:20|1844.79|1828.79|1844.69|1828.69|1844.79|1828.79|1844.69|1828.69|2
1641178110000|2022-01-03 02:48:30|1844.37|1828.37|1844.76|1828.76|1845.25|1829.25|1844.35|1828.35|9
1641178120000|2022-01-03 02:48:40|1845.13|1829.13|1844.8|1828.8|1845.13|1829.13|1844.8|1828.8|2
1641178130000|2022-01-03 02:48:50|1844.75|1828.75|1844.5|1828.5|1844.75|1828.75|1844.5|1828.5|2
1641178170000|2022-01-03 02:49:30|1844.55|1828.55|1844.55|1828.55|1844.55|1828.55|1844.55|1828.55|1
1641178180000|2022-01-03 02:49:40|1844.93|1828.93|1845.13|1829.13|1845.58|1829.58|1844.93|1828.93|9
1641178190000|2022-01-03 02:49:50|1845.35|1829.35|1845.6|1829.6|1845.6|1829.6|1845.35|1829.35|3
1641178200000|2022-01-03 02:50:00|1845.5|1829.5|1846.43|1830.43|1846.62|1830.62|1845.5|1829.5|11
1641178210000|2022-01-03 02:50:10|1846.5|1830.5|1845.9|1829.9|1846.5|1830.5|1845.9|1829.9|2
1641178220000|2022-01-03 02:50:20|1846.12|1830.12|1846.1|1830.1|1846.25|1830.25|1846.1|1830.1|3
1641178230000|2022-01-03 02:50:30|1846.2|1830.2|1846.2|1830.2|1846.2|1830.2|1846.2|1830.2|1
1641178240000|2022-01-03 02:50:40|1846.1|1830.1|1845.27|1829.27|1846.1|1830.1|1845.27|1829.27|3
1641178250000|2022-01-03 02:50:50|1845.39|1829.39|1845.27|1829.27|1845.47|1829.47|1845.27|1829.27|6
1641178260000|2022-01-03 02:51:00|1845.52|1829.52|1845.45|1829.45|1845.71|1829.71|1845.15|1829.15|8
1641178270000|2022-01-03 02:51:10|1845.31|1829.31|1845.5|1829.5|1846.11|1830.11|1845.31|1829.31|14
1641178280000|2022-01-03 02:51:20|1846|1830|1844.52|1828.52|1846|1830|1844.52|1828.52|8
1641178290000|2022-01-03 02:51:30|1844.38|1828.38|1843.1|1827.1|1844.5|1828.5|1842.94|1826.94|11
1641178300000|2022-01-03 02:51:40|1843.05|1827.05|1842.64|1826.64|1843.3|1827.3|1842.64|1826.64|8
1641178310000|2022-01-03 02:51:50|1843.04|1827.04|1842.85|1826.85|1843.04|1827.04|1842.85|1826.85|3
1641178320000|2022-01-03 02:52:00|1842.98|1826.98|1842.98|1826.98|1843.1|1827.1|1842.98|1826.98|3
1641178330000|2022-01-03 02:52:10|1843.02|1827.02|1843.15|1827.15|1843.15|1827.15|1842.6|1826.6|7
1641178340000|2022-01-03 02:52:20|1842.41|1826.41|1843.42|1827.42|1843.42|1827.42|1842.01|1826.01|9
1641178350000|2022-01-03 02:52:30|1843.43|1827.43|1843.7|1827.7|1843.7|1827.7|1843.42|1827.42|5
1641178360000|2022-01-03 02:52:40|1843.66|1827.66|1844|1828|1844|1828|1843.66|1827.66|2
1641178370000|2022-01-03 02:52:50|1843.5|1827.5|1843.5|1827.5|1843.5|1827.5|1843.5|1827.5|1
1641178390000|2022-01-03 02:53:10|1843.32|1827.32|1843.5|1827.5|1843.5|1827.5|1843.31|1827.31|4
1641178400000|2022-01-03 02:53:20|1844.11|1828.11|1843.5|1827.5|1844.11|1828.11|1843.5|1827.5|2
1641178410000|2022-01-03 02:53:30|1843.69|1827.69|1844.56|1828.56|1844.56|1828.56|1843.69|1827.69|3
1641178420000|2022-01-03 02:53:40|1844.57|1828.57|1846.04|1830.04|1846.04|1830.04|1844.57|1828.57|11
1641178430000|2022-01-03 02:53:50|1846.05|1830.05|1846.25|1830.25|1846.25|1830.25|1846.05|1830.05|5
1641178440000|2022-01-03 02:54:00|1846.2|1830.2|1846.5|1830.5|1846.69|1830.69|1845.79|1829.79|7
1641178450000|2022-01-03 02:54:10|1846.57|1830.57|1847.07|1831.07|1847.07|1831.07|1846.57|1830.57|2
1641178460000|2022-01-03 02:54:20|1847.5|1831.5|1847.58|1831.58|1848|1832|1847.3|1831.3|10
1641178470000|2022-01-03 02:54:30|1847.59|1831.59|1848.59|1832.59|1849.09|1833.09|1847.59|1831.59|8
1641178480000|2022-01-03 02:54:40|1848.84|1832.84|1847.85|1831.85|1848.84|1832.84|1847.85|1831.85|8
1641178490000|2022-01-03 02:54:50|1848.49|1832.49|1849.45|1833.45|1849.45|1833.45|1848.49|1832.49|9
1641178500000|2022-01-03 02:55:00|1849.18|1833.18|1849.18|1833.18|1849.18|1833.18|1849.18|1833.18|1
1641178510000|2022-01-03 02:55:10|1849.19|1833.19|1849.19|1833.19|1849.19|1833.19|1849.18|1833.18|3
1641178520000|2022-01-03 02:55:20|1848.7|1832.7|1850|1834|1850|1834|1848.68|1832.68|5
1641178530000|2022-01-03 02:55:30|1849.82|1833.82|1850.05|1834.05|1850.3|1834.3|1849.5|1833.5|6
1641178540000|2022-01-03 02:55:40|1850|1834|1850.18|1834.18|1850.74|1834.74|1849.5|1833.5|14
1641178550000|2022-01-03 02:55:50|1850.43|1834.43|1850.25|1834.25|1850.43|1834.43|1850.25|1834.25|2
1641178560000|2022-01-03 02:56:00|1850.43|1834.43|1851.63|1835.63|1851.63|1835.63|1850.43|1834.43|9
1641178570000|2022-01-03 02:56:10|1852.01|1836.01|1851.32|1835.32|1852.01|1836.01|1850.93|1834.93|9
1641178590000|2022-01-03 02:56:30|1851.12|1835.12|1851.24|1835.24|1851.24|1835.24|1851.12|1835.12|2
1641178600000|2022-01-03 02:56:40|1850.82|1834.82|1851.32|1835.32|1851.33|1835.33|1850.82|1834.82|4
1641178610000|2022-01-03 02:56:50|1851.5|1835.5|1851.44|1835.44|1851.53|1835.53|1851.32|1835.32|6
1641178620000|2022-01-03 02:57:00|1851.36|1835.36|1851.5|1835.5|1851.5|1835.5|1851.36|1835.36|4
1641178630000|2022-01-03 02:57:10|1851.25|1835.25|1850.25|1834.25|1851.25|1835.25|1850.25|1834.25|5
1641178640000|2022-01-03 02:57:20|1850|1834|1849.75|1833.75|1850|1834|1849.75|1833.75|2
1641178650000|2022-01-03 02:57:30|1849.76|1833.76|1851.48|1835.48|1851.48|1835.48|1849.76|1833.76|9
1641178660000|2022-01-03 02:57:40|1851.27|1835.27|1851.08|1835.08|1851.27|1835.27|1850.77|1834.77|9
1641178670000|2022-01-03 02:57:50|1850.77|1834.77|1851.27|1835.27|1851.5|1835.5|1850.77|1834.77|6
1641178680000|2022-01-03 02:58:00|1851.12|1835.12|1850.95|1834.95|1851.16|1835.16|1850.95|1834.95|3
1641178690000|2022-01-03 02:58:10|1850.66|1834.66|1851.07|1835.07|1851.17|1835.17|1850.66|1834.66|6
1641178700000|2022-01-03 02:58:20|1850.67|1834.67|1851.5|1835.5|1851.5|1835.5|1850.66|1834.66|6
1641178710000|2022-01-03 02:58:30|1851.16|1835.16|1851.73|1835.73|1851.73|1835.73|1851.16|1835.16|5
1641178720000|2022-01-03 02:58:40|1851.71|1835.71|1852.69|1836.69|1853|1837|1851.57|1835.57|9
1641178730000|2022-01-03 02:58:50|1852.53|1836.53|1852|1836|1852.53|1836.53|1851.29|1835.29|12
1641178740000|2022-01-03 02:59:00|1851.5|1835.5|1851|1835|1851.5|1835.5|1850.59|1834.59|6
1641178750000|2022-01-03 02:59:10|1851.3|1835.3|1850.5|1834.5|1851.5|1835.5|1850.5|1834.5|8
1641178760000|2022-01-03 02:59:20|1851.5|1835.5|1850.5|1834.5|1851.5|1835.5|1850.5|1834.5|2
1641178770000|2022-01-03 02:59:30|1850.75|1834.75|1851.2|1835.2|1851.2|1835.2|1850.5|1834.5|11
1641178780000|2022-01-03 02:59:40|1851.21|1835.21|1851.2|1835.2|1851.21|1835.21|1851.2|1835.2|2
1641178790000|2022-01-03 02:59:50|1851.15|1835.15|1851.2|1835.2|1851.2|1835.2|1850.9|1834.9|5
1641178800000|2022-01-03 03:00:00|1851.52|1835.52|1850.9|1834.9|1851.52|1835.52|1850.5|1834.5|9
1641178810000|2022-01-03 03:00:10|1851|1835|1851.22|1835.22|1851.22|1835.22|1850.9|1834.9|9
1641178820000|2022-01-03 03:00:20|1851.5|1835.5|1852.38|1836.38|1852.5|1836.5|1851.21|1835.21|12
1641178830000|2022-01-03 03:00:30|1852.39|1836.39|1853.57|1837.57|1853.86|1837.86|1852.39|1836.39|14
1641178840000|2022-01-03 03:00:40|1853.61|1837.61|1854.53|1838.53|1854.7|1838.7|1853.61|1837.61|10
1641178850000|2022-01-03 03:00:50|1854.5|1838.5|1854.15|1838.15|1854.5|1838.5|1854.15|1838.15|6
1641178860000|2022-01-03 03:01:00|1854.2|1838.2|1854.2|1838.2|1854.2|1838.2|1854.2|1838.2|1
1641178870000|2022-01-03 03:01:10|1854.25|1838.25|1853.41|1837.41|1854.3|1838.3|1853.41|1837.41|7
1641178880000|2022-01-03 03:01:20|1853.91|1837.91|1853.71|1837.71|1854.21|1838.21|1853.41|1837.41|7
1641178890000|2022-01-03 03:01:30|1853.66|1837.66|1853.95|1837.95|1854.45|1838.45|1853.66|1837.66|7
1641178900000|2022-01-03 03:01:40|1853.41|1837.41|1853.41|1837.41|1853.41|1837.41|1853.41|1837.41|1
1641178910000|2022-01-03 03:01:50|1852.91|1836.91|1853.16|1837.16|1853.32|1837.32|1852.91|1836.91|5
1641178920000|2022-01-03 03:02:00|1852.75|1836.75|1853.47|1837.47|1853.74|1837.74|1852.75|1836.75|8
1641178930000|2022-01-03 03:02:10|1853.46|1837.46|1853.5|1837.5|1854.1|1838.1|1853.46|1837.46|8
1641178940000|2022-01-03 03:02:20|1853.49|1837.49|1852.6|1836.6|1853.56|1837.56|1852.6|1836.6|9
1641178950000|2022-01-03 03:02:30|1852.89|1836.89|1852.23|1836.23|1852.92|1836.92|1852.23|1836.23|7
1641178960000|2022-01-03 03:02:40|1852.2|1836.2|1852.23|1836.23|1852.23|1836.23|1851.73|1835.73|4
1641178970000|2022-01-03 03:02:50|1852.14|1836.14|1852.07|1836.07|1852.14|1836.14|1852.07|1836.07|3
1641178980000|2022-01-03 03:03:00|1851.88|1835.88|1851.4|1835.4|1851.88|1835.88|1851.09|1835.09|5
1641178990000|2022-01-03 03:03:10|1851.5|1835.5|1851.3|1835.3|1851.5|1835.5|1851.3|1835.3|2
1641179000000|2022-01-03 03:03:20|1851.09|1835.09|1851.09|1835.09|1851.09|1835.09|1850.84|1834.84|3
1641179010000|2022-01-03 03:03:30|1850.59|1834.59|1850.87|1834.87|1851.09|1835.09|1850.59|1834.59|6
1641179020000|2022-01-03 03:03:40|1850.9|1834.9|1850.5|1834.5|1850.9|1834.9|1850.22|1834.22|7
1641179030000|2022-01-03 03:03:50|1850.2|1834.2|1849.72|1833.72|1850.2|1834.2|1849.72|1833.72|5
1641179040000|2022-01-03 03:04:00|1849.66|1833.66|1849.36|1833.36|1849.66|1833.66|1849.16|1833.16|5
1641179050000|2022-01-03 03:04:10|1849|1833|1848.31|1832.31|1849|1833|1848.31|1832.31|8
1641179060000|2022-01-03 03:04:20|1848.35|1832.35|1847.29|1831.29|1848.35|1832.35|1847|1831|7
1641179070000|2022-01-03 03:04:30|1847.52|1831.52|1847.25|1831.25|1847.52|1831.52|1847.25|1831.25|5
1641179080000|2022-01-03 03:04:40|1847.35|1831.35|1846.37|1830.37|1847.35|1831.35|1846.37|1830.37|2
1641179090000|2022-01-03 03:04:50|1846.22|1830.22|1846.25|1830.25|1846.3|1830.3|1845.66|1829.66|8
1641179100000|2022-01-03 03:05:00|1845.94|1829.94|1845.79|1829.79|1845.94|1829.94|1845.79|1829.79|2
1641179110000|2022-01-03 03:05:10|1845.91|1829.91|1846|1830|1846|1830|1845.91|1829.91|2
1641179120000|2022-01-03 03:05:20|1845.92|1829.92|1849.59|1833.59|1849.7|1833.7|1845.6|1829.6|14
1641179130000|2022-01-03 03:05:30|1849.5|1833.5|1849.5|1833.5|1850.15|1834.15|1849.25|1833.25|9
1641179140000|2022-01-03 03:05:40|1849.77|1833.77|1849.55|1833.55|1849.77|1833.77|1849.4|1833.4|4
1641179150000|2022-01-03 03:05:50|1849.3|1833.3|1849.4|1833.4|1849.69|1833.69|1849.3|1833.3|5
1641179170000|2022-01-03 03:06:10|1849.5|1833.5|1849|1833|1849.5|1833.5|1849|1833|6
1641179180000|2022-01-03 03:06:20|1848.89|1832.89|1848.89|1832.89|1849.1|1833.1|1848.89|1832.89|3
1641179200000|2022-01-03 03:06:40|1849.1|1833.1|1848.89|1832.89|1849.1|1833.1|1848.89|1832.89|4
1641179210000|2022-01-03 03:06:50|1849.2|1833.2|1849.2|1833.2|1849.2|1833.2|1849.2|1833.2|1
1641179220000|2022-01-03 03:07:00|1849.1|1833.1|1849.06|1833.06|1849.1|1833.1|1848.67|1832.67|4
1641179230000|2022-01-03 03:07:10|1849.07|1833.07|1849.06|1833.06|1849.07|1833.07|1848.66|1832.66|4
1641179240000|2022-01-03 03:07:20|1849.07|1833.07|1849.16|1833.16|1849.16|1833.16|1848.67|1832.67|7
1641179250000|2022-01-03 03:07:30|1849|1833|1848.5|1832.5|1849|1833|1848.5|1832.5|2
1641179260000|2022-01-03 03:07:40|1848.2|1832.2|1848.15|1832.15|1848.34|1832.34|1848|1832|7
1641179270000|2022-01-03 03:07:50|1847.97|1831.97|1847.5|1831.5|1847.97|1831.97|1847.5|1831.5|3
1641179280000|2022-01-03 03:08:00|1847.49|1831.49|1848.5|1832.5|1848.5|1832.5|1847.49|1831.49|5
1641179290000|2022-01-03 03:08:10|1848.19|1832.19|1847.89|1831.89|1848.3|1832.3|1847.89|1831.89|4
1641179300000|2022-01-03 03:08:20|1848.19|1832.19|1848.19|1832.19|1848.19|1832.19|1848.19|1832.19|1
1641179320000|2022-01-03 03:08:40|1848.3|1832.3|1848.19|1832.19|1848.39|1832.39|1848.04|1832.04|4
1641179330000|2022-01-03 03:08:50|1848.24|1832.24|1848.14|1832.14|1848.24|1832.24|1848.14|1832.14|2
1641179340000|2022-01-03 03:09:00|1847.87|1831.87|1846.01|1830.01|1847.95|1831.95|1846.01|1830.01|12
1641179350000|2022-01-03 03:09:10|1846.18|1830.18|1846.22|1830.22|1846.22|1830.22|1846.18|1830.18|2
1641179360000|2022-01-03 03:09:20|1846.3|1830.3|1846.5|1830.5|1847.27|1831.27|1846.3|1830.3|12
1641179370000|2022-01-03 03:09:30|1846.63|1830.63|1846.63|1830.63|1846.63|1830.63|1846.63|1830.63|1
1641179380000|2022-01-03 03:09:40|1846.5|1830.5|1846.5|1830.5|1846.5|1830.5|1846.5|1830.5|1
1641179390000|2022-01-03 03:09:50|1846.77|1830.77|1846.17|1830.17|1846.77|1830.77|1846.06|1830.06|5
1641179400000|2022-01-03 03:10:00|1845.88|1829.88|1845.88|1829.88|1845.88|1829.88|1845.86|1829.86|3
1641179410000|2022-01-03 03:10:10|1846.4|1830.4|1846.4|1830.4|1846.41|1830.41|1846.36|1830.36|4
1641179420000|2022-01-03 03:10:20|1846.17|1830.17|1845.88|1829.88|1846.17|1830.17|1845.65|1829.65|5
1641179430000|2022-01-03 03:10:30|1845.72|1829.72|1845.88|1829.88|1845.88|1829.88|1845.72|1829.72|2
1641179440000|2022-01-03 03:10:40|1845.82|1829.82|1845.82|1829.82|1845.82|1829.82|1845.82|1829.82|1
1641179450000|2022-01-03 03:10:50|1845.88|1829.88|1846.17|1830.17|1846.49|1830.49|1845.67|1829.67|11
1641179460000|2022-01-03 03:11:00|1846.03|1830.03|1846.03|1830.03|1846.03|1830.03|1846.03|1830.03|1
1641179470000|2022-01-03 03:11:10|1846.16|1830.16|1846.5|1830.5|1846.96|1830.96|1846.16|1830.16|4
1641179480000|2022-01-03 03:11:20|1846.96|1830.96|1847.03|1831.03|1847.06|1831.06|1846.5|1830.5|11
1641179490000|2022-01-03 03:11:30|1846.84|1830.84|1845.8|1829.8|1846.98|1830.98|1845.8|1829.8|7
1641179500000|2022-01-03 03:11:40|1845.83|1829.83|1845.9|1829.9|1845.9|1829.9|1845.82|1829.82|3
1641179510000|2022-01-03 03:11:50|1845.82|1829.82|1846.68|1830.68|1846.68|1830.68|1845.82|1829.82|2
1641179520000|2022-01-03 03:12:00|1846.8|1830.8|1846.88|1830.88|1846.89|1830.89|1845.98|1829.98|11
1641179530000|2022-01-03 03:12:10|1846.87|1830.87|1846.47|1830.47|1847.26|1831.26|1846.47|1830.47|11
1641179540000|2022-01-03 03:12:20|1846.49|1830.49|1846.49|1830.49|1846.49|1830.49|1846.49|1830.49|1
1641179550000|2022-01-03 03:12:30|1846.8|1830.8|1846.86|1830.86|1846.86|1830.86|1846.8|1830.8|2
1641179570000|2022-01-03 03:12:50|1846.89|1830.89|1846.07|1830.07|1847.24|1831.24|1846|1830|7
1641179580000|2022-01-03 03:13:00|1846.02|1830.02|1846.47|1830.47|1846.47|1830.47|1846|1830|4
1641179600000|2022-01-03 03:13:20|1845.97|1829.97|1845.67|1829.67|1845.97|1829.97|1845.67|1829.67|3
1641179610000|2022-01-03 03:13:30|1845.98|1829.98|1847.25|1831.25|1847.48|1831.48|1845.75|1829.75|11
1641179620000|2022-01-03 03:13:40|1847.54|1831.54|1847.54|1831.54|1847.54|1831.54|1847.54|1831.54|1
1641179630000|2022-01-03 03:13:50|1846.75|1830.75|1846.59|1830.59|1847.15|1831.15|1846.59|1830.59|4
1641179640000|2022-01-03 03:14:00|1846.7|1830.7|1847.2|1831.2|1847.7|1831.7|1846.7|1830.7|3
1641179650000|2022-01-03 03:14:10|1846.99|1830.99|1846.48|1830.48|1846.99|1830.99|1846.48|1830.48|3
1641179660000|2022-01-03 03:14:20|1846.98|1830.98|1846.7|1830.7|1846.98|1830.98|1846.48|1830.48|6
1641179670000|2022-01-03 03:14:30|1846.48|1830.48|1846.37|1830.37|1846.7|1830.7|1846.37|1830.37|5
1641179680000|2022-01-03 03:14:40|1846.15|1830.15|1846.11|1830.11|1846.15|1830.15|1846.11|1830.11|2
1641179690000|2022-01-03 03:14:50|1845.98|1829.98|1845.72|1829.72|1846.1|1830.1|1845.5|1829.5|5
1641179700000|2022-01-03 03:15:00|1845.5|1829.5|1843.99|1827.99|1845.5|1829.5|1843.7|1827.7|8
1641179710000|2022-01-03 03:15:10|1843.93|1827.93|1842.41|1826.41|1843.93|1827.93|1842.41|1826.41|7
1641179720000|2022-01-03 03:15:20|1842.5|1826.5|1843.95|1827.95|1844.16|1828.16|1842.5|1826.5|12
1641179730000|2022-01-03 03:15:30|1843.5|1827.5|1843.59|1827.59|1843.65|1827.65|1843.5|1827.5|3
1641179740000|2022-01-03 03:15:40|1844.09|1828.09|1843.65|1827.65|1844.09|1828.09|1843.57|1827.57|5
1641179750000|2022-01-03 03:15:50|1843.57|1827.57|1843.33|1827.33|1843.57|1827.57|1843.33|1827.33|2
1641179760000|2022-01-03 03:16:00|1842.79|1826.79|1842.5|1826.5|1843.12|1827.12|1842.5|1826.5|3
1641179770000|2022-01-03 03:16:10|1842.34|1826.34|1842.79|1826.79|1843.12|1827.12|1842|1826|8
1641179780000|2022-01-03 03:16:20|1842.3|1826.3|1843|1827|1843|1827|1842.3|1826.3|7
1641179790000|2022-01-03 03:16:30|1843.54|1827.54|1843|1827|1843.7|1827.7|1843|1827|4
1641179800000|2022-01-03 03:16:40|1843.42|1827.42|1843.45|1827.45|1843.61|1827.61|1843|1827|8
1641179810000|2022-01-03 03:16:50|1843|1827|1843.6|1827.6|1843.6|1827.6|1843|1827|3
1641179820000|2022-01-03 03:17:00|1843.44|1827.44|1843.5|1827.5|1843.5|1827.5|1843.43|1827.43|3
1641179830000|2022-01-03 03:17:10|1843.52|1827.52|1843.24|1827.24|1843.52|1827.52|1843.24|1827.24|2
1641179840000|2022-01-03 03:17:20|1843.52|1827.52|1843.47|1827.47|1843.52|1827.52|1843.18|1827.18|7
1641179850000|2022-01-03 03:17:30|1843.46|1827.46|1844.17|1828.17|1844.4|1828.4|1843.46|1827.46|10
1641179870000|2022-01-03 03:17:50|1844.33|1828.33|1843.35|1827.35|1844.33|1828.33|1843.35|1827.35|7
1641179880000|2022-01-03 03:18:00|1843.25|1827.25|1843|1827|1843.25|1827.25|1843|1827|4
1641179890000|2022-01-03 03:18:10|1842.6|1826.6|1843.1|1827.1|1843.93|1827.93|1842.6|1826.6|12
1641179900000|2022-01-03 03:18:20|1843.3|1827.3|1843.3|1827.3|1843.3|1827.3|1843.09|1827.09|3
1641179910000|2022-01-03 03:18:30|1843.09|1827.09|1842.72|1826.72|1843.09|1827.09|1842.72|1826.72|3
1641179920000|2022-01-03 03:18:40|1842.59|1826.59|1842.59|1826.59|1842.95|1826.95|1842.59|1826.59|4
1641179930000|2022-01-03 03:18:50|1842.27|1826.27|1841.88|1825.88|1842.27|1826.27|1841.46|1825.46|7
1641179940000|2022-01-03 03:19:00|1842.05|1826.05|1841.5|1825.5|1842.1|1826.1|1841.5|1825.5|3
1641179950000|2022-01-03 03:19:10|1841.31|1825.31|1841.04|1825.04|1841.31|1825.31|1840.65|1824.65|10
1641179960000|2022-01-03 03:19:20|1840.5|1824.5|1842.5|1826.5|1842.69|1826.69|1840.5|1824.5|9
1641179970000|2022-01-03 03:19:30|1842.6|1826.6|1842.5|1826.5|1842.6|1826.6|1842.5|1826.5|2
1641179980000|2022-01-03 03:19:40|1842.93|1826.93|1842.5|1826.5|1843.01|1827.01|1842.5|1826.5|5
1641179990000|2022-01-03 03:19:50|1842.37|1826.37|1841.87|1825.87|1842.37|1826.37|1841.87|1825.87|8
1641180000000|2022-01-03 03:20:00|1842.37|1826.37|1842.37|1826.37|1842.44|1826.44|1842.15|1826.15|6
1641180030000|2022-01-03 03:20:30|1842.12|1826.12|1841.85|1825.85|1842.12|1826.12|1841.85|1825.85|3
1641180040000|2022-01-03 03:20:40|1841.6|1825.6|1842.5|1826.5|1842.58|1826.58|1841.6|1825.6|8
1641180050000|2022-01-03 03:20:50|1842.14|1826.14|1842.15|1826.15|1842.2|1826.2|1841.65|1825.65|7
1641180060000|2022-01-03 03:21:00|1842.2|1826.2|1842.79|1826.79|1842.79|1826.79|1842.15|1826.15|10
1641180070000|2022-01-03 03:21:10|1842.52|1826.52|1842.5|1826.5|1843.16|1827.16|1842.5|1826.5|6
1641180080000|2022-01-03 03:21:20|1842.51|1826.51|1842.52|1826.52|1842.52|1826.52|1842.51|1826.51|2
1641180100000|2022-01-03 03:21:40|1842.45|1826.45|1842.15|1826.15|1842.95|1826.95|1842.15|1826.15|4
1641180120000|2022-01-03 03:22:00|1842.39|1826.39|1842.18|1826.18|1842.43|1826.43|1842.18|1826.18|4
1641180130000|2022-01-03 03:22:10|1842.36|1826.36|1842.46|1826.46|1842.83|1826.83|1842.36|1826.36|4
1641180140000|2022-01-03 03:22:20|1842.1|1826.1|1842.5|1826.5|1842.83|1826.83|1842.1|1826.1|7
1641180150000|2022-01-03 03:22:30|1842.48|1826.48|1842.75|1826.75|1842.97|1826.97|1842.45|1826.45|12
1641180160000|2022-01-03 03:22:40|1842.65|1826.65|1843.03|1827.03|1843.4|1827.4|1842.65|1826.65|10
1641180170000|2022-01-03 03:22:50|1842.9|1826.9|1843.08|1827.08|1843.08|1827.08|1842.9|1826.9|2
1641180180000|2022-01-03 03:23:00|1843.02|1827.02|1843.02|1827.02|1843.02|1827.02|1843.02|1827.02|1
1641180190000|2022-01-03 03:23:10|1843.33|1827.33|1843.33|1827.33|1843.33|1827.33|1843.33|1827.33|1
1641180210000|2022-01-03 03:23:30|1843.02|1827.02|1842.5|1826.5|1843.02|1827.02|1842.5|1826.5|3
1641180220000|2022-01-03 03:23:40|1842.64|1826.64|1843.05|1827.05|1843.11|1827.11|1842.43|1826.43|10
1641180230000|2022-01-03 03:23:50|1843.4|1827.4|1843.26|1827.26|1843.4|1827.4|1843.26|1827.26|2
1641180240000|2022-01-03 03:24:00|1843.27|1827.27|1843.23|1827.23|1843.27|1827.27|1843.23|1827.23|3
1641180270000|2022-01-03 03:24:30|1843.51|1827.51|1843.23|1827.23|1843.63|1827.63|1843.23|1827.23|4
1641180280000|2022-01-03 03:24:40|1843|1827|1842.5|1826.5|1843|1827|1842.5|1826.5|2
1641180290000|2022-01-03 03:24:50|1842.69|1826.69|1842.69|1826.69|1842.69|1826.69|1842.69|1826.69|1
1641180300000|2022-01-03 03:25:00|1842.5|1826.5|1842.3|1826.3|1842.69|1826.69|1841.8|1825.8|6
1641180310000|2022-01-03 03:25:10|1842.18|1826.18|1842.35|1826.35|1842.35|1826.35|1842.18|1826.18|10
1641180320000|2022-01-03 03:25:20|1842.18|1826.18|1841.75|1825.75|1842.35|1826.35|1841.75|1825.75|6
1641180340000|2022-01-03 03:25:40|1841.8|1825.8|1841.8|1825.8|1841.8|1825.8|1841.8|1825.8|1
1641180360000|2022-01-03 03:26:00|1841.85|1825.85|1841.85|1825.85|1841.85|1825.85|1841.85|1825.85|1
1641180370000|2022-01-03 03:26:10|1842.25|1826.25|1842.23|1826.23|1842.27|1826.27|1842.23|1826.23|3
1641180380000|2022-01-03 03:26:20|1842.4|1826.4|1842.5|1826.5|1842.5|1826.5|1842.4|1826.4|3
1641180400000|2022-01-03 03:26:40|1842.76|1826.76|1842.76|1826.76|1842.76|1826.76|1842.76|1826.76|1
1641180410000|2022-01-03 03:26:50|1842.96|1826.96|1843.5|1827.5|1843.5|1827.5|1842.96|1826.96|3
1641180420000|2022-01-03 03:27:00|1843.62|1827.62|1843.5|1827.5|1843.62|1827.62|1843.5|1827.5|2
1641180430000|2022-01-03 03:27:10|1843.76|1827.76|1844.49|1828.49|1844.49|1828.49|1843.49|1827.49|7
1641180440000|2022-01-03 03:27:20|1844.5|1828.5|1845|1829|1845.9|1829.9|1844.38|1828.38|7
1641180450000|2022-01-03 03:27:30|1844.73|1828.73|1844.41|1828.41|1844.73|1828.73|1844|1828|4
1641180460000|2022-01-03 03:27:40|1844.5|1828.5|1844.5|1828.5|1844.5|1828.5|1844.5|1828.5|1
1641180470000|2022-01-03 03:27:50|1844.41|1828.41|1844.5|1828.5|1844.5|1828.5|1844.41|1828.41|3
1641180480000|2022-01-03 03:28:00|1844.52|1828.52|1844.52|1828.52|1844.52|1828.52|1844.52|1828.52|1
1641180490000|2022-01-03 03:28:10|1844.65|1828.65|1844.65|1828.65|1844.65|1828.65|1844.65|1828.65|1
1641180520000|2022-01-03 03:28:40|1844.94|1828.94|1845.21|1829.21|1845.24|1829.24|1844.94|1828.94|4
1641180530000|2022-01-03 03:28:50|1844.67|1828.67|1845|1829|1845|1829|1844.67|1828.67|2
1641180540000|2022-01-03 03:29:00|1845.19|1829.19|1844.67|1828.67|1845.19|1829.19|1844.67|1828.67|4
1641180550000|2022-01-03 03:29:10|1844.3|1828.3|1844.3|1828.3|1844.3|1828.3|1844.3|1828.3|1
1641180560000|2022-01-03 03:29:20|1844.67|1828.67|1844.34|1828.34|1844.67|1828.67|1844.34|1828.34|4
1641180570000|2022-01-03 03:29:30|1843.91|1827.91|1843.91|1827.91|1844.34|1828.34|1843.91|1827.91|3
1641180580000|2022-01-03 03:29:40|1844.34|1828.34|1843.55|1827.55|1844.34|1828.34|1843.5|1827.5|6
1641180590000|2022-01-03 03:29:50|1843.5|1827.5|1843.75|1827.75|1844.09|1828.09|1843.5|1827.5|4
1641180600000|2022-01-03 03:30:00|1844.24|1828.24|1844.79|1828.79|1844.79|1828.79|1844.24|1828.24|12
1641180610000|2022-01-03 03:30:10|1845.47|1829.47|1845.75|1829.75|1846.04|1830.04|1845.44|1829.44|14
1641180620000|2022-01-03 03:30:20|1845.5|1829.5|1845.75|1829.75|1845.75|1829.75|1845.5|1829.5|2
1641180630000|2022-01-03 03:30:30|1845.5|1829.5|1845.5|1829.5|1845.5|1829.5|1845.5|1829.5|1
1641180640000|2022-01-03 03:30:40|1845.75|1829.75|1845.75|1829.75|1845.75|1829.75|1845.75|1829.75|1
1641180660000|2022-01-03 03:31:00|1845.91|1829.91|1845.13|1829.13|1846.22|1830.22|1845|1829|6
1641180670000|2022-01-03 03:31:10|1845.24|1829.24|1845.5|1829.5|1845.5|1829.5|1845.24|1829.24|8
1641180680000|2022-01-03 03:31:20|1845.49|1829.49|1845.75|1829.75|1845.75|1829.75|1845.49|1829.49|4
1641180690000|2022-01-03 03:31:30|1845.65|1829.65|1845.65|1829.65|1845.65|1829.65|1845.65|1829.65|1
1641180700000|2022-01-03 03:31:40|1845.5|1829.5|1845.24|1829.24|1845.5|1829.5|1845.24|1829.24|3
1641180710000|2022-01-03 03:31:50|1845.23|1829.23|1845.24|1829.24|1845.24|1829.24|1845.23|1829.23|2
1641180720000|2022-01-03 03:32:00|1845.23|1829.23|1844.4|1828.4|1845.49|1829.49|1844.4|1828.4|6
1641180730000|2022-01-03 03:32:10|1844|1828|1843.5|1827.5|1844|1828|1843.5|1827.5|3
1641180740000|2022-01-03 03:32:20|1843.63|1827.63|1842.95|1826.95|1843.63|1827.63|1842.95|1826.95|3
1641180750000|2022-01-03 03:32:30|1842.7|1826.7|1842.85|1826.85|1843.1|1827.1|1842.7|1826.7|4
1641180760000|2022-01-03 03:32:40|1843.1|1827.1|1843.1|1827.1|1843.12|1827.12|1842.6|1826.6|5
1641180770000|2022-01-03 03:32:50|1843.29|1827.29|1843.5|1827.5|1843.5|1827.5|1843.1|1827.1|3
1641180780000|2022-01-03 03:33:00|1843.58|1827.58|1843.5|1827.5|1843.58|1827.58|1843.5|1827.5|2
1641180790000|2022-01-03 03:33:10|1843.9|1827.9|1843|1827|1843.9|1827.9|1843|1827|7
1641180800000|2022-01-03 03:33:20|1842.87|1826.87|1843|1827|1843|1827|1842.87|1826.87|2
1641180810000|2022-01-03 03:33:30|1842.81|1826.81|1842.69|1826.69|1843.15|1827.15|1842.69|1826.69|6
1641180820000|2022-01-03 03:33:40|1842.88|1826.88|1842.5|1826.5|1843.08|1827.08|1842.5|1826.5|8
1641180830000|2022-01-03 03:33:50|1842.69|1826.69|1841.05|1825.05|1842.69|1826.69|1841.05|1825.05|12
1641180840000|2022-01-03 03:34:00|1841.4|1825.4|1840.13|1824.13|1841.63|1825.63|1840|1824|10
1641180850000|2022-01-03 03:34:10|1840.5|1824.5|1840.5|1824.5|1840.5|1824.5|1840|1824|9
1641180860000|2022-01-03 03:34:20|1840.74|1824.74|1842|1826|1842|1826|1840.49|1824.49|9
1641180870000|2022-01-03 03:34:30|1841.5|1825.5|1841.5|1825.5|1841.5|1825.5|1841.17|1825.17|4
1641180880000|2022-01-03 03:34:40|1841.9|1825.9|1841.5|1825.5|1841.9|1825.9|1841.39|1825.39|4
1641180890000|2022-01-03 03:34:50|1841.64|1825.64|1841.14|1825.14|1841.64|1825.64|1841.14|1825.14|2
1641180900000|2022-01-03 03:35:00|1840.5|1824.5|1840.5|1824.5|1840.5|1824.5|1840.5|1824.5|1
1641180910000|2022-01-03 03:35:10|1841.01|1825.01|1840.36|1824.36|1841.01|1825.01|1840.36|1824.36|8
1641180920000|2022-01-03 03:35:20|1840.1|1824.1|1839.8|1823.8|1840.1|1824.1|1839.8|1823.8|2
1641180930000|2022-01-03 03:35:30|1839.97|1823.97|1839.32|1823.32|1839.97|1823.97|1839.1|1823.1|6
1641180940000|2022-01-03 03:35:40|1839.5|1823.5|1839.32|1823.32|1839.5|1823.5|1839.32|1823.32|7
1641180950000|2022-01-03 03:35:50|1839.5|1823.5|1839.88|1823.88|1840.1|1824.1|1839.5|1823.5|4
1641180960000|2022-01-03 03:36:00|1839.69|1823.69|1839.88|1823.88|1839.88|1823.88|1839.69|1823.69|2
1641180970000|2022-01-03 03:36:10|1840.35|1824.35|1840.83|1824.83|1840.83|1824.83|1839.88|1823.88|4
1641180980000|2022-01-03 03:36:20|1840.6|1824.6|1839.9|1823.9|1840.6|1824.6|1839.86|1823.86|10
1641180990000|2022-01-03 03:36:30|1840.4|1824.4|1839.9|1823.9|1840.4|1824.4|1839.9|1823.9|2
1641181000000|2022-01-03 03:36:40|1839.5|1823.5|1838.5|1822.5|1839.58|1823.58|1838.5|1822.5|6
1641181010000|2022-01-03 03:36:50|1838.78|1822.78|1838.71|1822.71|1838.78|1822.78|1838.15|1822.15|4
1641181020000|2022-01-03 03:37:00|1838.78|1822.78|1837.35|1821.35|1838.78|1822.78|1837.35|1821.35|6
1641181030000|2022-01-03 03:37:10|1837.25|1821.25|1837.03|1821.03|1837.25|1821.25|1836.63|1820.63|4
1641181040000|2022-01-03 03:37:20|1837.35|1821.35|1837.1|1821.1|1837.35|1821.35|1837.1|1821.1|3
1641181050000|2022-01-03 03:37:30|1837.59|1821.59|1837.35|1821.35|1837.59|1821.59|1837.22|1821.22|6
1641181060000|2022-01-03 03:37:40|1837.19|1821.19|1836.6|1820.6|1837.19|1821.19|1836.6|1820.6|6
1641181070000|2022-01-03 03:37:50|1836.47|1820.47|1835.97|1819.97|1836.5|1820.5|1835.97|1819.97|6
1641181080000|2022-01-03 03:38:00|1835.72|1819.72|1835.76|1819.76|1835.96|1819.96|1835.68|1819.68|7
1641181090000|2022-01-03 03:38:10|1835.66|1819.66|1834.44|1818.44|1835.66|1819.66|1834.44|1818.44|7
1641181100000|2022-01-03 03:38:20|1834.35|1818.35|1834.44|1818.44|1834.44|1818.44|1834.35|1818.35|2
1641181110000|2022-01-03 03:38:30|1834.27|1818.27|1829.73|1813.73|1834.27|1818.27|1829.32|1813.32|19
1641181120000|2022-01-03 03:38:40|1829.5|1813.5|1827.51|1811.51|1829.73|1813.73|1827.5|1811.5|12
1641181130000|2022-01-03 03:38:50|1827.5|1811.5|1827.72|1811.72|1827.72|1811.72|1826|1810|14
1641181140000|2022-01-03 03:39:00|1827.85|1811.85|1828.19|1812.19|1828.19|1812.19|1826.95|1810.95|17
1641181150000|2022-01-03 03:39:10|1828.18|1812.18|1825.4|1809.4|1828.25|1812.25|1824.59|1808.59|20
1641181160000|2022-01-03 03:39:20|1823.91|1807.91|1822.15|1806.15|1825.4|1809.4|1821.75|1805.75|17
1641181170000|2022-01-03 03:39:30|1823.13|1807.13|1824.38|1808.38|1824.75|1808.75|1822.57|1806.57|14
1641181180000|2022-01-03 03:39:40|1824.48|1808.48|1824.72|1808.72|1824.97|1808.97|1824.45|1808.45|7
1641181190000|2022-01-03 03:39:50|1823.72|1807.72|1823.72|1807.72|1824.47|1808.47|1823.72|1807.72|3
1641181200000|2022-01-03 03:40:00|1824.22|1808.22|1823.64|1807.64|1824.22|1808.22|1822.7|1806.7|7
1641181210000|2022-01-03 03:40:10|1823.72|1807.72|1826.5|1810.5|1827.5|1811.5|1823.72|1807.72|13
1641181220000|2022-01-03 03:40:20|1826.81|1810.81|1826.15|1810.15|1826.85|1810.85|1826.15|1810.15|6
1641181230000|2022-01-03 03:40:30|1824.5|1808.5|1824.86|1808.86|1825.11|1809.11|1824.44|1808.44|14
1641181240000|2022-01-03 03:40:40|1824.5|1808.5|1824.46|1808.46|1824.5|1808.5|1824.25|1808.25|7
1641181250000|2022-01-03 03:40:50|1824.74|1808.74|1825.66|1809.66|1826|1810|1824.46|1808.46|13
1641181260000|2022-01-03 03:41:00|1825.16|1809.16|1824.65|1808.65|1825.16|1809.16|1824.57|1808.57|8
1641181270000|2022-01-03 03:41:10|1824.5|1808.5|1824.88|1808.88|1825.16|1809.16|1824.5|1808.5|4
1641181280000|2022-01-03 03:41:20|1824.81|1808.81|1824.5|1808.5|1824.91|1808.91|1824.16|1808.16|7
1641181290000|2022-01-03 03:41:30|1824|1808|1824.6|1808.6|1825.2|1809.2|1823.75|1807.75|9
1641181300000|2022-01-03 03:41:40|1824.5|1808.5|1825.17|1809.17|1825.17|1809.17|1824.5|1808.5|4
1641181310000|2022-01-03 03:41:50|1824.67|1808.67|1824|1808|1825.16|1809.16|1824|1808|8
1641181320000|2022-01-03 03:42:00|1824.5|1808.5|1823.35|1807.35|1824.5|1808.5|1823.35|1807.35|6
1641181330000|2022-01-03 03:42:10|1823.75|1807.75|1822.65|1806.65|1824|1808|1822.65|1806.65|4
1641181340000|2022-01-03 03:42:20|1823.15|1807.15|1820.96|1804.96|1823.15|1807.15|1820.96|1804.96|14
1641181350000|2022-01-03 03:42:30|1820.9|1804.9|1820.4|1804.4|1820.9|1804.9|1820.4|1804.4|4
1641181360000|2022-01-03 03:42:40|1819.7|1803.7|1819.58|1803.58|1819.9|1803.9|1818.5|1802.5|12
1641181370000|2022-01-03 03:42:50|1818.8|1802.8|1820.93|1804.93|1820.93|1804.93|1818.7|1802.7|13
1641181380000|2022-01-03 03:43:00|1820.92|1804.92|1821.3|1805.3|1821.42|1805.42|1820.42|1804.42|15
1641181390000|2022-01-03 03:43:10|1821.31|1805.31|1823.31|1807.31|1823.5|1807.5|1821.31|1805.31|10
1641181400000|2022-01-03 03:43:20|1823.42|1807.42|1823.63|1807.63|1824.04|1808.04|1823.42|1807.42|6
1641181410000|2022-01-03 03:43:30|1823.9|1807.9|1824.63|1808.63|1824.63|1808.63|1823.63|1807.63|4
1641181420000|2022-01-03 03:43:40|1824.13|1808.13|1824.13|1808.13|1824.13|1808.13|1824.13|1808.13|1
1641181430000|2022-01-03 03:43:50|1824.16|1808.16|1824.03|1808.03|1824.21|1808.21|1824.03|1808.03|7
1641181440000|2022-01-03 03:44:00|1824.13|1808.13|1823.91|1807.91|1824.13|1808.13|1823.91|1807.91|2
1641181450000|2022-01-03 03:44:10|1824.13|1808.13|1823.33|1807.33|1824.13|1808.13|1823|1807|3
1641181460000|2022-01-03 03:44:20|1823.23|1807.23|1823.72|1807.72|1824.04|1808.04|1823.23|1807.23|7
1641181470000|2022-01-03 03:44:30|1823.63|1807.63|1823.5|1807.5|1824.13|1808.13|1823.5|1807.5|5
1641181480000|2022-01-03 03:44:40|1823|1807|1823|1807|1823|1807|1823|1807|1
1641181490000|2022-01-03 03:44:50|1822.5|1806.5|1820.5|1804.5|1822.5|1806.5|1820.5|1804.5|12
1641181500000|2022-01-03 03:45:00|1821|1805|1820.1|1804.1|1821|1805|1819.97|1803.97|5
1641181510000|2022-01-03 03:45:10|1820.09|1804.09|1820.56|1804.56|1820.76|1804.76|1819.85|1803.85|10
1641181520000|2022-01-03 03:45:20|1821.25|1805.25|1822|1806|1822|1806|1820.6|1804.6|7
1641181530000|2022-01-03 03:45:30|1822.5|1806.5|1821.78|1805.78|1822.5|1806.5|1821.5|1805.5|13
1641181540000|2022-01-03 03:45:40|1821.28|1805.28|1821.2|1805.2|1821.28|1805.28|1821.2|1805.2|3
1641181550000|2022-01-03 03:45:50|1820.92|1804.92|1819.72|1803.72|1820.92|1804.92|1819.72|1803.72|7
1641181560000|2022-01-03 03:46:00|1819.85|1803.85|1819.75|1803.75|1820.1|1804.1|1819.5|1803.5|7
1641181570000|2022-01-03 03:46:10|1819.87|1803.87|1819.75|1803.75|1819.87|1803.87|1819.75|1803.75|4
1641181580000|2022-01-03 03:46:20|1819.85|1803.85|1819.6|1803.6|1819.97|1803.97|1819.6|1803.6|8
1641181590000|2022-01-03 03:46:30|1819.89|1803.89|1819.8|1803.8|1820.22|1804.22|1819.8|1803.8|5
1641181600000|2022-01-03 03:46:40|1819.61|1803.61|1821.46|1805.46|1821.46|1805.46|1819.61|1803.61|11
1641181610000|2022-01-03 03:46:50|1821.38|1805.38|1822.25|1806.25|1822.25|1806.25|1821.38|1805.38|5
1641181620000|2022-01-03 03:47:00|1822.15|1806.15|1822.23|1806.23|1822.25|1806.25|1822.15|1806.15|3
1641181630000|2022-01-03 03:47:10|1822.34|1806.34|1822.34|1806.34|1822.34|1806.34|1822.34|1806.34|1
1641181640000|2022-01-03 03:47:20|1822.84|1806.84|1822.76|1806.76|1822.84|1806.84|1822.47|1806.47|6
1641181650000|2022-01-03 03:47:30|1822.7|1806.7|1822.76|1806.76|1822.76|1806.76|1822.7|1806.7|3
1641181660000|2022-01-03 03:47:40|1823.76|1807.76|1826.68|1810.68|1827.03|1811.03|1823.76|1807.76|12
1641181670000|2022-01-03 03:47:50|1826.64|1810.64|1825.25|1809.25|1826.64|1810.64|1824.47|1808.47|13
1641181680000|2022-01-03 03:48:00|1825.78|1809.78|1826|1810|1826|1810|1825.3|1809.3|4
1641181700000|2022-01-03 03:48:20|1825.83|1809.83|1825.76|1809.76|1825.83|1809.83|1825.74|1809.74|3
1641181710000|2022-01-03 03:48:30|1825.49|1809.49|1826.02|1810.02|1826.25|1810.25|1825.49|1809.49|4
1641181720000|2022-01-03 03:48:40|1825.9|1809.9|1825.9|1809.9|1825.9|1809.9|1825.9|1809.9|1
1641181730000|2022-01-03 03:48:50|1825.4|1809.4|1825.62|1809.62|1825.66|1809.66|1824.6|1808.6|10
1641181740000|2022-01-03 03:49:00|1825.66|1809.66|1826.49|1810.49|1826.49|1810.49|1825.66|1809.66|3
1641181750000|2022-01-03 03:49:10|1826.58|1810.58|1826.78|1810.78|1827.35|1811.35|1826.58|1810.58|4
1641181760000|2022-01-03 03:49:20|1826.95|1810.95|1826.78|1810.78|1826.95|1810.95|1826.78|1810.78|2
1641181770000|2022-01-03 03:49:30|1828.37|1812.37|1828.49|1812.49|1828.59|1812.59|1828.28|1812.28|5
1641181780000|2022-01-03 03:49:40|1828.61|1812.61|1828.99|1812.99|1829.52|1813.52|1828.5|1812.5|12
1641181790000|2022-01-03 03:49:50|1829.41|1813.41|1829|1813|1829.41|1813.41|1828.99|1812.99|5
1641181800000|2022-01-03 03:50:00|1828.75|1812.75|1827.74|1811.74|1828.75|1812.75|1827.74|1811.74|3
1641181810000|2022-01-03 03:50:10|1827.75|1811.75|1827.75|1811.75|1827.75|1811.75|1827.75|1811.75|1
1641181820000|2022-01-03 03:50:20|1827.74|1811.74|1827.78|1811.78|1827.8|1811.8|1827.74|1811.74|3
1641181830000|2022-01-03 03:50:30|1827.74|1811.74|1827.72|1811.72|1828.3|1812.3|1827.7|1811.7|10
1641181840000|2022-01-03 03:50:40|1827.73|1811.73|1828.43|1812.43|1828.43|1812.43|1827.5|1811.5|4
1641181850000|2022-01-03 03:50:50|1828.65|1812.65|1827.83|1811.83|1828.65|1812.65|1827.65|1811.65|5
1641181860000|2022-01-03 03:51:00|1828.15|1812.15|1828.11|1812.11|1828.15|1812.15|1827.86|1811.86|5
1641181870000|2022-01-03 03:51:10|1828|1812|1827.7|1811.7|1828.49|1812.49|1827.7|1811.7|8
1641181880000|2022-01-03 03:51:20|1827.95|1811.95|1827.96|1811.96|1827.96|1811.96|1827.95|1811.95|2
1641181900000|2022-01-03 03:51:40|1828.57|1812.57|1828.76|1812.76|1828.76|1812.76|1828.57|1812.57|4
1641181910000|2022-01-03 03:51:50|1829.07|1813.07|1829.07|1813.07|1829.07|1813.07|1829.07|1813.07|1
1641181920000|2022-01-03 03:52:00|1830.15|1814.15|1829.64|1813.64|1831.68|1815.68|1829.04|1813.04|10
1641181930000|2022-01-03 03:52:10|1829.25|1813.25|1829.5|1813.5|1829.5|1813.5|1829.25|1813.25|4
1641181940000|2022-01-03 03:52:20|1829.55|1813.55|1829.5|1813.5|1829.55|1813.55|1829.5|1813.5|2
1641181950000|2022-01-03 03:52:30|1829.44|1813.44|1829.44|1813.44|1829.44|1813.44|1829.44|1813.44|1
1641181960000|2022-01-03 03:52:40|1829.3|1813.3|1829.9|1813.9|1830.42|1814.42|1829.27|1813.27|7
1641181970000|2022-01-03 03:52:50|1829.86|1813.86|1830.5|1814.5|1830.5|1814.5|1829.8|1813.8|5
1641181980000|2022-01-03 03:53:00|1830.55|1814.55|1831.03|1815.03|1831.03|1815.03|1830.55|1814.55|3
1641181990000|2022-01-03 03:53:10|1831.04|1815.04|1831.23|1815.23|1832.1|1816.1|1831.04|1815.04|6
1641182000000|2022-01-03 03:53:20|1831.62|1815.62|1834.81|1818.81|1834.97|1818.97|1831.62|1815.62|15
1641182010000|2022-01-03 03:53:30|1834.5|1818.5|1835.54|1819.54|1835.54|1819.54|1834.21|1818.21|17
1641182020000|2022-01-03 03:53:40|1835.04|1819.04|1835.04|1819.04|1835.04|1819.04|1835.04|1819.04|1
1641182030000|2022-01-03 03:53:50|1835.45|1819.45|1835.95|1819.95|1835.95|1819.95|1835.45|1819.45|2
1641182040000|2022-01-03 03:54:00|1835.66|1819.66|1835.96|1819.96|1836.09|1820.09|1835.42|1819.42|9
1641182050000|2022-01-03 03:54:10|1835.99|1819.99|1837|1821|1837.5|1821.5|1835.99|1819.99|13
1641182060000|2022-01-03 03:54:20|1837.36|1821.36|1837.37|1821.37|1837.37|1821.37|1836.79|1820.79|7
1641182070000|2022-01-03 03:54:30|1837.55|1821.55|1838.57|1822.57|1838.63|1822.63|1837.55|1821.55|9
1641182080000|2022-01-03 03:54:40|1838.38|1822.38|1838.14|1822.14|1838.86|1822.86|1838.13|1822.13|8
1641182090000|2022-01-03 03:54:50|1838.2|1822.2|1838.88|1822.88|1839.13|1823.13|1838.15|1822.15|17
1641182100000|2022-01-03 03:55:00|1838.63|1822.63|1838.25|1822.25|1838.84|1822.84|1838.09|1822.09|9
1641182110000|2022-01-03 03:55:10|1837.99|1821.99|1838|1822|1838.09|1822.09|1837.5|1821.5|9
1641182120000|2022-01-03 03:55:20|1838.24|1822.24|1838.22|1822.22|1838.5|1822.5|1837.74|1821.74|10
1641182130000|2022-01-03 03:55:30|1837.72|1821.72|1837.5|1821.5|1837.72|1821.72|1837.35|1821.35|4
1641182140000|2022-01-03 03:55:40|1837.69|1821.69|1837.72|1821.72|1837.72|1821.72|1837.69|1821.69|2
1641182150000|2022-01-03 03:55:50|1838.03|1822.03|1839.09|1823.09|1839.1|1823.1|1838.03|1822.03|11
1641182160000|2022-01-03 03:56:00|1839.4|1823.4|1839.72|1823.72|1840.15|1824.15|1839.17|1823.17|15
1641182170000|2022-01-03 03:56:10|1839.71|1823.71|1839.5|1823.5|1840.11|1824.11|1839.21|1823.21|9
1641182180000|2022-01-03 03:56:20|1839.64|1823.64|1839.5|1823.5|1839.64|1823.64|1839.5|1823.5|2
1641182190000|2022-01-03 03:56:30|1839|1823|1839|1823|1839|1823|1839|1823|1
1641182200000|2022-01-03 03:56:40|1838.6|1822.6|1838.95|1822.95|1838.95|1822.95|1838.6|1822.6|5
1641182210000|2022-01-03 03:56:50|1839.17|1823.17|1837.85|1821.85|1839.17|1823.17|1837.47|1821.47|10
1641182220000|2022-01-03 03:57:00|1837.6|1821.6|1838.49|1822.49|1838.49|1822.49|1837.6|1821.6|9
1641182230000|2022-01-03 03:57:10|1838.39|1822.39|1838.49|1822.49|1838.49|1822.49|1838.39|1822.39|8
1641182240000|2022-01-03 03:57:20|1838.39|1822.39|1838.44|1822.44|1838.87|1822.87|1838|1822|7
1641182250000|2022-01-03 03:57:30|1838.33|1822.33|1837.83|1821.83|1838.6|1822.6|1837.83|1821.83|8
1641182260000|2022-01-03 03:57:40|1838.23|1822.23|1838|1822|1838.5|1822.5|1837.63|1821.63|10
1641182270000|2022-01-03 03:57:50|1837.5|1821.5|1837.6|1821.6|1838|1822|1837.5|1821.5|3
1641182280000|2022-01-03 03:58:00|1838|1822|1836.8|1820.8|1838|1822|1836.8|1820.8|13
1641182290000|2022-01-03 03:58:10|1837.3|1821.3|1838.6|1822.6|1838.6|1822.6|1836.67|1820.67|12
1641182300000|2022-01-03 03:58:20|1838.5|1822.5|1838.75|1822.75|1839.59|1823.59|1838.4|1822.4|14
1641182310000|2022-01-03 03:58:30|1838.72|1822.72|1839.53|1823.53|1839.55|1823.55|1838.65|1822.65|11
1641182320000|2022-01-03 03:58:40|1839.5|1823.5|1841.5|1825.5|1841.5|1825.5|1839.5|1823.5|11
1641182330000|2022-01-03 03:58:50|1841.49|1825.49|1841.5|1825.5|1841.5|1825.5|1841.35|1825.35|5
1641182340000|2022-01-03 03:59:00|1841.77|1825.77|1842.45|1826.45|1842.47|1826.47|1841.77|1825.77|9
1641182350000|2022-01-03 03:59:10|1842.5|1826.5|1842.44|1826.44|1842.5|1826.5|1842.25|1826.25|8
1641182360000|2022-01-03 03:59:20|1842.47|1826.47|1842.47|1826.47|1842.47|1826.47|1842.19|1826.19|6
1641182370000|2022-01-03 03:59:30|1842.34|1826.34|1842.3|1826.3|1842.39|1826.39|1842.2|1826.2|9
1641182380000|2022-01-03 03:59:40|1842.29|1826.29|1842.47|1826.47|1842.5|1826.5|1841.7|1825.7|13
1641182390000|2022-01-03 03:59:50|1842.46|1826.46|1842.49|1826.49|1842.5|1826.5|1842.44|1826.44|7
1641182400000|2022-01-03 04:00:00|1842.44|1826.44|1841.97|1825.97|1842.44|1826.44|1841.75|1825.75|7
1641182410000|2022-01-03 04:00:10|1842.19|1826.19|1843|1827|1843.5|1827.5|1842.19|1826.19|6
1641182420000|2022-01-03 04:00:20|1843.05|1827.05|1843.5|1827.5|1843.5|1827.5|1842.7|1826.7|9
1641182430000|2022-01-03 04:00:30|1843.15|1827.15|1842.86|1826.86|1843.5|1827.5|1842.6|1826.6|7
1641182440000|2022-01-03 04:00:40|1842.5|1826.5|1841.5|1825.5|1842.5|1826.5|1841|1825|10
1641182450000|2022-01-03 04:00:50|1841|1825|1841.5|1825.5|1842.04|1826.04|1840.44|1824.44|13
1641182460000|2022-01-03 04:01:00|1841.82|1825.82|1841.4|1825.4|1841.82|1825.82|1841|1825|6
1641182470000|2022-01-03 04:01:10|1841|1825|1841.1|1825.1|1841.5|1825.5|1840.5|1824.5|8
1641182480000|2022-01-03 04:01:20|1841.4|1825.4|1841.4|1825.4|1841.4|1825.4|1841.4|1825.4|1
1641182490000|2022-01-03 04:01:30|1841|1825|1839.4|1823.4|1841|1825|1839.4|1823.4|6
1641182500000|2022-01-03 04:01:40|1839.42|1823.42|1838.5|1822.5|1839.42|1823.42|1838.45|1822.45|7
1641182510000|2022-01-03 04:01:50|1838.45|1822.45|1837.81|1821.81|1838.5|1822.5|1837.81|1821.81|7
1641182520000|2022-01-03 04:02:00|1838.1|1822.1|1837.72|1821.72|1838.1|1822.1|1837.5|1821.5|9
1641182530000|2022-01-03 04:02:10|1838|1822|1838.5|1822.5|1838.7|1822.7|1838|1822|6
1641182540000|2022-01-03 04:02:20|1838.22|1822.22|1838.25|1822.25|1838.78|1822.78|1838.22|1822.22|4
1641182550000|2022-01-03 04:02:30|1838.78|1822.78|1838|1822|1838.78|1822.78|1838|1822|6
1641182560000|2022-01-03 04:02:40|1837.89|1821.89|1837.39|1821.39|1837.89|1821.89|1837.21|1821.21|4
1641182570000|2022-01-03 04:02:50|1836.81|1820.81|1836.91|1820.91|1837.21|1821.21|1836.81|1820.81|4
1641182580000|2022-01-03 04:03:00|1837.1|1821.1|1837.21|1821.21|1837.21|1821.21|1837.1|1821.1|4
1641182590000|2022-01-03 04:03:10|1837|1821|1836.5|1820.5|1837|1821|1836.4|1820.4|3
1641182600000|2022-01-03 04:03:20|1836.72|1820.72|1839|1823|1839.31|1823.31|1836.5|1820.5|10
1641182610000|2022-01-03 04:03:30|1839.32|1823.32|1840.5|1824.5|1840.6|1824.6|1839.32|1823.32|7
1641182620000|2022-01-03 04:03:40|1840.8|1824.8|1840.5|1824.5|1841.1|1825.1|1840.5|1824.5|6
1641182630000|2022-01-03 04:03:50|1840.92|1824.92|1841.23|1825.23|1841.23|1825.23|1840.5|1824.5|7
1641182640000|2022-01-03 04:04:00|1841.26|1825.26|1841.5|1825.5|1841.5|1825.5|1841|1825|3
1641182650000|2022-01-03 04:04:10|1841.86|1825.86|1843.3|1827.3|1843.3|1827.3|1841.86|1825.86|8
1641182660000|2022-01-03 04:04:20|1843.4|1827.4|1843.5|1827.5|1843.9|1827.9|1843.4|1827.4|9
1641182670000|2022-01-03 04:04:30|1843.15|1827.15|1843.5|1827.5|1843.5|1827.5|1843.15|1827.15|4
1641182680000|2022-01-03 04:04:40|1843.48|1827.48|1842.47|1826.47|1843.48|1827.48|1842.47|1826.47|5
1641182690000|2022-01-03 04:04:50|1841.85|1825.85|1842.19|1826.19|1842.19|1826.19|1841.85|1825.85|2
1641182700000|2022-01-03 04:05:00|1842.47|1826.47|1842.53|1826.53|1842.74|1826.74|1842.44|1826.44|7
1641182710000|2022-01-03 04:05:10|1842.49|1826.49|1842.91|1826.91|1842.91|1826.91|1842.44|1826.44|5
1641182720000|2022-01-03 04:05:20|1843.48|1827.48|1843.5|1827.5|1843.57|1827.57|1843.45|1827.45|5
1641182730000|2022-01-03 04:05:30|1843.48|1827.48|1843|1827|1843.48|1827.48|1843|1827|2
1641182740000|2022-01-03 04:05:40|1843.15|1827.15|1844.5|1828.5|1845.19|1829.19|1843.15|1827.15|9
1641182750000|2022-01-03 04:05:50|1844.81|1828.81|1843.95|1827.95|1844.81|1828.81|1843.55|1827.55|10
1641182760000|2022-01-03 04:06:00|1843.96|1827.96|1844.15|1828.15|1844.25|1828.25|1843.96|1827.96|4
1641182770000|2022-01-03 04:06:10|1844.05|1828.05|1843|1827|1844.05|1828.05|1843|1827|7
1641182780000|2022-01-03 04:06:20|1843.18|1827.18|1843.5|1827.5|1843.5|1827.5|1843.18|1827.18|2
1641182790000|2022-01-03 04:06:30|1843.3|1827.3|1843|1827|1843.5|1827.5|1842.9|1826.9|6
1641182810000|2022-01-03 04:06:50|1843.28|1827.28|1843.4|1827.4|1843.4|1827.4|1843.28|1827.28|2
1641182820000|2022-01-03 04:07:00|1843.5|1827.5|1844.06|1828.06|1844.25|1828.25|1843.5|1827.5|5
1641182830000|2022-01-03 04:07:10|1844.44|1828.44|1844.72|1828.72|1844.8|1828.8|1844|1828|13
1641182840000|2022-01-03 04:07:20|1845.3|1829.3|1845.4|1829.4|1845.5|1829.5|1845.3|1829.3|6
1641182850000|2022-01-03 04:07:30|1845.7|1829.7|1846.42|1830.42|1846.5|1830.5|1845.5|1829.5|6
1641182860000|2022-01-03 04:07:40|1846.33|1830.33|1845.68|1829.68|1846.35|1830.35|1845.68|1829.68|5
1641182870000|2022-01-03 04:07:50|1846|1830|1845.82|1829.82|1846|1830|1845.68|1829.68|6
1641182880000|2022-01-03 04:08:00|1845.74|1829.74|1845.84|1829.84|1845.97|1829.97|1845.74|1829.74|3
1641182890000|2022-01-03 04:08:10|1845.94|1829.94|1846|1830|1846|1830|1845.7|1829.7|3
1641182900000|2022-01-03 04:08:20|1845.85|1829.85|1845.83|1829.83|1846|1830|1845.83|1829.83|3
1641182910000|2022-01-03 04:08:30|1845.62|1829.62|1847|1831|1847|1831|1845.62|1829.62|6
1641182920000|2022-01-03 04:08:40|1846.9|1830.9|1847.15|1831.15|1847.15|1831.15|1846.9|1830.9|3
1641182930000|2022-01-03 04:08:50|1847.1|1831.1|1847.03|1831.03|1847.1|1831.1|1847.03|1831.03|2
1641182940000|2022-01-03 04:09:00|1846.9|1830.9|1846.95|1830.95|1846.95|1830.95|1846.9|1830.9|2
1641182950000|2022-01-03 04:09:10|1847.35|1831.35|1848|1832|1848|1832|1847.35|1831.35|6
1641182960000|2022-01-03 04:09:20|1848.35|1832.35|1849.22|1833.22|1849.35|1833.35|1848|1832|15
1641182970000|2022-01-03 04:09:30|1849.05|1833.05|1849.05|1833.05|1849.05|1833.05|1848.84|1832.84|3
1641182980000|2022-01-03 04:09:40|1849.5|1833.5|1850.76|1834.76|1851.5|1835.5|1849.5|1833.5|10
1641182990000|2022-01-03 04:09:50|1850.95|1834.95|1852.1|1836.1|1852.1|1836.1|1850.76|1834.76|5
1641183000000|2022-01-03 04:10:00|1851.95|1835.95|1853.35|1837.35|1853.35|1837.35|1851.95|1835.95|6
1641183010000|2022-01-03 04:10:10|1853.25|1837.25|1855.67|1839.67|1855.67|1839.67|1853.25|1837.25|8
1641183020000|2022-01-03 04:10:20|1856.25|1840.25|1856.6|1840.6|1856.6|1840.6|1856.25|1840.25|4
1641183030000|2022-01-03 04:10:30|1856.54|1840.54|1855.91|1839.91|1856.54|1840.54|1855.91|1839.91|3
1641183040000|2022-01-03 04:10:40|1855.7|1839.7|1854.87|1838.87|1855.7|1839.7|1854.87|1838.87|6
1641183050000|2022-01-03 04:10:50|1854.84|1838.84|1855.42|1839.42|1856.44|1840.44|1854.7|1838.7|10
1641183060000|2022-01-03 04:11:00|1855.37|1839.37|1855.36|1839.36|1855.43|1839.43|1855.1|1839.1|6
1641183070000|2022-01-03 04:11:10|1855.5|1839.5|1856.5|1840.5|1856.5|1840.5|1855.5|1839.5|6
1641183080000|2022-01-03 04:11:20|1856.17|1840.17|1856.5|1840.5|1856.5|1840.5|1856|1840|6
1641183090000|2022-01-03 04:11:30|1856.25|1840.25|1856|1840|1856.25|1840.25|1856|1840|4
1641183100000|2022-01-03 04:11:40|1855.82|1839.82|1854.6|1838.6|1855.82|1839.82|1854.6|1838.6|6
1641183110000|2022-01-03 04:11:50|1854.9|1838.9|1854.5|1838.5|1854.9|1838.9|1854.5|1838.5|2
1641183120000|2022-01-03 04:12:00|1854.66|1838.66|1854.66|1838.66|1854.66|1838.66|1854.66|1838.66|1
1641183130000|2022-01-03 04:12:10|1854.5|1838.5|1853.5|1837.5|1854.5|1838.5|1853.5|1837.5|3
1641183140000|2022-01-03 04:12:20|1853.35|1837.35|1852.25|1836.25|1853.35|1837.35|1852.14|1836.14|6
1641183150000|2022-01-03 04:12:30|1852.15|1836.15|1852.05|1836.05|1852.25|1836.25|1851.99|1835.99|5
1641183160000|2022-01-03 04:12:40|1851.55|1835.55|1852.68|1836.68|1852.68|1836.68|1851.55|1835.55|6
1641183170000|2022-01-03 04:12:50|1852.58|1836.58|1853.5|1837.5|1853.5|1837.5|1852.58|1836.58|4
1641183180000|2022-01-03 04:13:00|1853.25|1837.25|1855.16|1839.16|1855.29|1839.29|1853|1837|13
1641183190000|2022-01-03 04:13:10|1856|1840|1855.3|1839.3|1856|1840|1855.3|1839.3|2
1641183200000|2022-01-03 04:13:20|1855.4|1839.4|1854.7|1838.7|1855.4|1839.4|1854.7|1838.7|4
1641183210000|2022-01-03 04:13:30|1854.75|1838.75|1855.05|1839.05|1855.05|1839.05|1854.75|1838.75|2
1641183220000|2022-01-03 04:13:40|1855|1839|1855|1839|1855.11|1839.11|1854.91|1838.91|5
1641183230000|2022-01-03 04:13:50|1854.83|1838.83|1856.74|1840.74|1857.01|1841.01|1854.65|1838.65|12
1641183240000|2022-01-03 04:14:00|1856.71|1840.71|1857.35|1841.35|1857.35|1841.35|1856.49|1840.49|6
1641183250000|2022-01-03 04:14:10|1856.85|1840.85|1856.55|1840.55|1857.35|1841.35|1856.55|1840.55|7
1641183260000|2022-01-03 04:14:20|1856.53|1840.53|1856.05|1840.05|1856.53|1840.53|1856.05|1840.05|2
1641183270000|2022-01-03 04:14:30|1855.86|1839.86|1855|1839|1856.36|1840.36|1855|1839|6
1641183280000|2022-01-03 04:14:40|1854.88|1838.88|1854.5|1838.5|1854.88|1838.88|1854.5|1838.5|2
1641183290000|2022-01-03 04:14:50|1854.88|1838.88|1854.88|1838.88|1854.88|1838.88|1854.5|1838.5|3
1641183300000|2022-01-03 04:15:00|1854.9|1838.9|1855|1839|1855|1839|1854.9|1838.9|2
1641183310000|2022-01-03 04:15:10|1854.99|1838.99|1856.36|1840.36|1856.43|1840.43|1854.99|1838.99|8
1641183320000|2022-01-03 04:15:20|1856.9|1840.9|1857.5|1841.5|1857.5|1841.5|1856.9|1840.9|2
1641183330000|2022-01-03 04:15:30|1857.45|1841.45|1857.5|1841.5|1857.5|1841.5|1857.45|1841.45|2
1641183340000|2022-01-03 04:15:40|1857.48|1841.48|1857.6|1841.6|1857.65|1841.65|1857.48|1841.48|5
1641183350000|2022-01-03 04:15:50|1857.5|1841.5|1857.5|1841.5|1857.61|1841.61|1857.5|1841.5|3
1641183390000|2022-01-03 04:16:30|1857.44|1841.44|1857|1841|1857.44|1841.44|1856.91|1840.91|4
1641183400000|2022-01-03 04:16:40|1856.5|1840.5|1856.5|1840.5|1856.9|1840.9|1856.5|1840.5|3
1641183410000|2022-01-03 04:16:50|1856.31|1840.31|1856.31|1840.31|1856.31|1840.31|1856.31|1840.31|1
1641183420000|2022-01-03 04:17:00|1856.5|1840.5|1856.5|1840.5|1856.5|1840.5|1856.5|1840.5|1
1641183450000|2022-01-03 04:17:30|1856.75|1840.75|1856.31|1840.31|1856.75|1840.75|1856.25|1840.25|6
1641183460000|2022-01-03 04:17:40|1856|1840|1856|1840|1856.27|1840.27|1856|1840|3
1641183470000|2022-01-03 04:17:50|1856.5|1840.5|1856.5|1840.5|1856.5|1840.5|1856.5|1840.5|1
1641183480000|2022-01-03 04:18:00|1856.1|1840.1|1855.5|1839.5|1856.1|1840.1|1855.5|1839.5|8
1641183490000|2022-01-03 04:18:10|1855.64|1839.64|1855|1839|1855.64|1839.64|1855|1839|4
1641183500000|2022-01-03 04:18:20|1854.91|1838.91|1854.66|1838.66|1854.91|1838.91|1854.66|1838.66|4
1641183510000|2022-01-03 04:18:30|1854.77|1838.77|1855.25|1839.25|1855.25|1839.25|1854.77|1838.77|4
1641183520000|2022-01-03 04:18:40|1854.96|1838.96|1854.66|1838.66|1854.96|1838.96|1854.66|1838.66|4
1641183530000|2022-01-03 04:18:50|1854.5|1838.5|1853.91|1837.91|1854.5|1838.5|1853.61|1837.61|6
1641183540000|2022-01-03 04:19:00|1853.61|1837.61|1853|1837|1853.61|1837.61|1853|1837|3
1641183550000|2022-01-03 04:19:10|1852.5|1836.5|1852.45|1836.45|1852.5|1836.5|1851.89|1835.89|7
1641183560000|2022-01-03 04:19:20|1852.5|1836.5|1852.5|1836.5|1852.5|1836.5|1852.5|1836.5|1
1641183570000|2022-01-03 04:19:30|1852.1|1836.1|1849.5|1833.5|1852.12|1836.12|1849.25|1833.25|14
1641183580000|2022-01-03 04:19:40|1849.4|1833.4|1850.38|1834.38|1850.38|1834.38|1848.95|1832.95|6
1641183590000|2022-01-03 04:19:50|1850.5|1834.5|1850.5|1834.5|1850.8|1834.8|1850.5|1834.5|3
1641183600000|2022-01-03 04:20:00|1850.59|1834.59|1849.84|1833.84|1850.59|1834.59|1849.84|1833.84|7
1641183610000|2022-01-03 04:20:10|1849.88|1833.88|1848.5|1832.5|1850.09|1834.09|1848.5|1832.5|10
1641183620000|2022-01-03 04:20:20|1848|1832|1847.85|1831.85|1848|1832|1847.65|1831.65|4
1641183630000|2022-01-03 04:20:30|1846.9|1830.9|1845.55|1829.55|1846.9|1830.9|1845.55|1829.55|10
1641183640000|2022-01-03 04:20:40|1845.82|1829.82|1845.5|1829.5|1845.82|1829.82|1845.5|1829.5|4
1641183650000|2022-01-03 04:20:50|1845.3|1829.3|1845.3|1829.3|1845.3|1829.3|1845.3|1829.3|1
1641183660000|2022-01-03 04:21:00|1845.35|1829.35|1845.35|1829.35|1845.35|1829.35|1845.3|1829.3|3
1641183670000|2022-01-03 04:21:10|1845.5|1829.5|1845.45|1829.45|1845.5|1829.5|1845.45|1829.45|2
1641183680000|2022-01-03 04:21:20|1845.3|1829.3|1844.75|1828.75|1845.3|1829.3|1844.75|1828.75|4
1641183690000|2022-01-03 04:21:30|1844.68|1828.68|1844.63|1828.63|1844.68|1828.68|1844.63|1828.63|2
1641183700000|2022-01-03 04:21:40|1844.5|1828.5|1844.5|1828.5|1844.5|1828.5|1844.45|1828.45|3
1641183710000|2022-01-03 04:21:50|1845.05|1829.05|1844.95|1828.95|1845.5|1829.5|1844.95|1828.95|9
1641183720000|2022-01-03 04:22:00|1844.87|1828.87|1844.5|1828.5|1844.95|1828.95|1844.33|1828.33|5
1641183730000|2022-01-03 04:22:10|1844.43|1828.43|1844.15|1828.15|1844.43|1828.43|1844.15|1828.15|2
1641183740000|2022-01-03 04:22:20|1843.5|1827.5|1843.5|1827.5|1844|1828|1843.1|1827.1|10
1641183750000|2022-01-03 04:22:30|1843.44|1827.44|1844|1828|1844|1828|1843.44|1827.44|2
1641183760000|2022-01-03 04:22:40|1843.7|1827.7|1844|1828|1844|1828|1843.7|1827.7|2
1641183770000|2022-01-03 04:22:50|1843.79|1827.79|1843.91|1827.91|1844|1828|1843.79|1827.79|6
1641183780000|2022-01-03 04:23:00|1843.98|1827.98|1844.93|1828.93|1844.93|1828.93|1843.98|1827.98|5
1641183790000|2022-01-03 04:23:10|1845.5|1829.5|1845.45|1829.45|1845.5|1829.5|1845.43|1829.43|6
1641183800000|2022-01-03 04:23:20|1845.5|1829.5|1845.5|1829.5|1845.5|1829.5|1845.44|1829.44|3
1641183810000|2022-01-03 04:23:30|1845.44|1829.44|1845.75|1829.75|1845.75|1829.75|1845.44|1829.44|5
1641183830000|2022-01-03 04:23:50|1846.3|1830.3|1845.13|1829.13|1846.3|1830.3|1845.13|1829.13|6
1641183840000|2022-01-03 04:24:00|1845.05|1829.05|1845.3|1829.3|1845.3|1829.3|1845.05|1829.05|2
1641183850000|2022-01-03 04:24:10|1845.11|1829.11|1845.11|1829.11|1845.11|1829.11|1845.11|1829.11|1
1641183860000|2022-01-03 04:24:20|1845.23|1829.23|1845.23|1829.23|1845.23|1829.23|1845.23|1829.23|1
1641183870000|2022-01-03 04:24:30|1845.14|1829.14|1847.35|1831.35|1847.35|1831.35|1845.14|1829.14|11
1641183880000|2022-01-03 04:24:40|1847.28|1831.28|1847.6|1831.6|1847.6|1831.6|1847.28|1831.28|3
1641183890000|2022-01-03 04:24:50|1847.5|1831.5|1847.5|1831.5|1847.5|1831.5|1847.38|1831.38|3
1641183910000|2022-01-03 04:25:10|1847.9|1831.9|1847.9|1831.9|1847.9|1831.9|1847.9|1831.9|1
1641183930000|2022-01-03 04:25:30|1848.43|1832.43|1850.4|1834.4|1850.4|1834.4|1848.43|1832.43|9
1641183940000|2022-01-03 04:25:40|1850|1834|1848.85|1832.85|1850|1834|1848.85|1832.85|10
1641183950000|2022-01-03 04:25:50|1849|1833|1848|1832|1849|1833|1848|1832|6
1641183960000|2022-01-03 04:26:00|1847.89|1831.89|1847.89|1831.89|1847.89|1831.89|1847.6|1831.6|5
1641183970000|2022-01-03 04:26:10|1847.6|1831.6|1847.5|1831.5|1847.6|1831.6|1847.5|1831.5|2
1641183980000|2022-01-03 04:26:20|1847.29|1831.29|1846.16|1830.16|1847.5|1831.5|1846.16|1830.16|6
1641183990000|2022-01-03 04:26:30|1846.3|1830.3|1846.3|1830.3|1846.64|1830.64|1846.2|1830.2|5
1641184000000|2022-01-03 04:26:40|1846.45|1830.45|1846.5|1830.5|1846.58|1830.58|1846.11|1830.11|7
1641184010000|2022-01-03 04:26:50|1846.53|1830.53|1846.5|1830.5|1846.55|1830.55|1846.5|1830.5|6
1641184020000|2022-01-03 04:27:00|1846.55|1830.55|1846.92|1830.92|1846.92|1830.92|1846.35|1830.35|6
1641184030000|2022-01-03 04:27:10|1846.81|1830.81|1846.81|1830.81|1846.92|1830.92|1846.81|1830.81|3
1641184040000|2022-01-03 04:27:20|1846.67|1830.67|1846.66|1830.66|1846.67|1830.67|1846.66|1830.66|2
1641184050000|2022-01-03 04:27:30|1846.98|1830.98|1846.5|1830.5|1847.04|1831.04|1846.5|1830.5|4
1641184060000|2022-01-03 04:27:40|1846.13|1830.13|1846.63|1830.63|1846.63|1830.63|1846.13|1830.13|2
1641184070000|2022-01-03 04:27:50|1846.5|1830.5|1847.42|1831.42|1847.42|1831.42|1846.5|1830.5|4
1641184080000|2022-01-03 04:28:00|1847.12|1831.12|1850.5|1834.5|1850.5|1834.5|1847.04|1831.04|13
1641184090000|2022-01-03 04:28:10|1850.58|1834.58|1850.5|1834.5|1850.58|1834.58|1850.5|1834.5|2
1641184100000|2022-01-03 04:28:20|1850.36|1834.36|1849.5|1833.5|1850.5|1834.5|1849.5|1833.5|5
1641184120000|2022-01-03 04:28:40|1849.6|1833.6|1850.5|1834.5|1850.5|1834.5|1849.5|1833.5|7
1641184130000|2022-01-03 04:28:50|1850.28|1834.28|1850.79|1834.79|1851|1835|1850.28|1834.28|7
1641184140000|2022-01-03 04:29:00|1851.06|1835.06|1851|1835|1851.16|1835.16|1851|1835|4
1641184150000|2022-01-03 04:29:10|1851.15|1835.15|1848.5|1832.5|1851.15|1835.15|1848.5|1832.5|10
1641184160000|2022-01-03 04:29:20|1848.18|1832.18|1848.5|1832.5|1848.5|1832.5|1848.09|1832.09|5
1641184170000|2022-01-03 04:29:30|1848.41|1832.41|1848.7|1832.7|1849.26|1833.26|1848.41|1832.41|7
1641184180000|2022-01-03 04:29:40|1848.5|1832.5|1848.5|1832.5|1848.5|1832.5|1848.09|1832.09|3
1641184190000|2022-01-03 04:29:50|1848.59|1832.59|1848.5|1832.5|1848.59|1832.59|1848.5|1832.5|2
1641184200000|2022-01-03 04:30:00|1848.6|1832.6|1850.61|1834.61|1850.69|1834.69|1848.6|1832.6|8
1641184210000|2022-01-03 04:30:10|1850.5|1834.5|1850.5|1834.5|1850.7|1834.7|1850.5|1834.5|4
1641184220000|2022-01-03 04:30:20|1850.65|1834.65|1850.5|1834.5|1850.67|1834.67|1850.5|1834.5|3
1641184230000|2022-01-03 04:30:30|1850.57|1834.57|1850.5|1834.5|1850.57|1834.57|1850.5|1834.5|2
1641184240000|2022-01-03 04:30:40|1850.6|1834.6|1850.5|1834.5|1850.6|1834.6|1850.5|1834.5|2
1641184250000|2022-01-03 04:30:50|1850.25|1834.25|1850|1834|1850.25|1834.25|1850|1834|8
1641184260000|2022-01-03 04:31:00|1850.25|1834.25|1849.5|1833.5|1850.25|1834.25|1849.5|1833.5|5
1641184270000|2022-01-03 04:31:10|1849.38|1833.38|1849|1833|1849.5|1833.5|1849|1833|3
1641184280000|2022-01-03 04:31:20|1848.55|1832.55|1848.65|1832.65|1848.65|1832.65|1848.5|1832.5|3
1641184290000|2022-01-03 04:31:30|1848.45|1832.45|1849.61|1833.61|1849.61|1833.61|1848.45|1832.45|6
1641184300000|2022-01-03 04:31:40|1849.5|1833.5|1848.82|1832.82|1849.5|1833.5|1848.82|1832.82|4
1641184310000|2022-01-03 04:31:50|1849.04|1833.04|1849.5|1833.5|1849.5|1833.5|1849.04|1833.04|4
1641184320000|2022-01-03 04:32:00|1849.53|1833.53|1850.5|1834.5|1850.5|1834.5|1849.5|1833.5|7
1641184330000|2022-01-03 04:32:10|1850.75|1834.75|1851|1835|1851.25|1835.25|1850.5|1834.5|7
1641184340000|2022-01-03 04:32:20|1850.8|1834.8|1850.8|1834.8|1850.8|1834.8|1850.8|1834.8|1
1641184360000|2022-01-03 04:32:40|1850.5|1834.5|1850.5|1834.5|1850.8|1834.8|1850.5|1834.5|4
1641184370000|2022-01-03 04:32:50|1851.2|1835.2|1851.2|1835.2|1851.2|1835.2|1851.2|1835.2|1
1641184380000|2022-01-03 04:33:00|1851.3|1835.3|1851|1835|1851.3|1835.3|1851|1835|2
1641184390000|2022-01-03 04:33:10|1850.5|1834.5|1850.4|1834.4|1850.5|1834.5|1850.4|1834.4|2
1641184400000|2022-01-03 04:33:20|1850.5|1834.5|1850.5|1834.5|1850.5|1834.5|1850.35|1834.35|5
1641184410000|2022-01-03 04:33:30|1850.4|1834.4|1850.31|1834.31|1850.41|1834.41|1849.6|1833.6|14
1641184420000|2022-01-03 04:33:40|1850.5|1834.5|1850.5|1834.5|1850.55|1834.55|1850.5|1834.5|3
1641184430000|2022-01-03 04:33:50|1850.62|1834.62|1850.5|1834.5|1850.62|1834.62|1850.5|1834.5|2
1641184440000|2022-01-03 04:34:00|1851|1835|1850.5|1834.5|1851.5|1835.5|1850.5|1834.5|7
1641184450000|2022-01-03 04:34:10|1850|1834|1850.5|1834.5|1850.5|1834.5|1849.45|1833.45|13
1641184460000|2022-01-03 04:34:20|1850.55|1834.55|1850.5|1834.5|1850.55|1834.55|1850.5|1834.5|2
1641184470000|2022-01-03 04:34:30|1850.6|1834.6|1850.6|1834.6|1850.6|1834.6|1850.6|1834.6|1
1641184480000|2022-01-03 04:34:40|1850.5|1834.5|1850.5|1834.5|1850.5|1834.5|1850.5|1834.5|1
1641184490000|2022-01-03 04:34:50|1850.71|1834.71|1850.71|1834.71|1850.75|1834.75|1850.71|1834.71|3
1641184500000|2022-01-03 04:35:00|1850|1834|1850|1834|1850.12|1834.12|1850|1834|3
1641184510000|2022-01-03 04:35:10|1849.92|1833.92|1850|1834|1850|1834|1849.92|1833.92|2
1641184520000|2022-01-03 04:35:20|1850.25|1834.25|1850.5|1834.5|1850.5|1834.5|1850.25|1834.25|2
1641184530000|2022-01-03 04:35:30|1850.57|1834.57|1850.5|1834.5|1850.78|1834.78|1850.5|1834.5|4
1641184540000|2022-01-03 04:35:40|1850.25|1834.25|1850|1834|1850.25|1834.25|1850|1834|3
1641184560000|2022-01-03 04:36:00|1849.92|1833.92|1850.16|1834.16|1850.31|1834.31|1849.6|1833.6|7
1641184570000|2022-01-03 04:36:10|1850.18|1834.18|1850.18|1834.18|1850.18|1834.18|1850.18|1834.18|1
1641184580000|2022-01-03 04:36:20|1850.5|1834.5|1851|1835|1851.21|1835.21|1850.5|1834.5|6
1641184590000|2022-01-03 04:36:30|1851.2|1835.2|1851.5|1835.5|1851.5|1835.5|1851.2|1835.2|3
1641184600000|2022-01-03 04:36:40|1851.09|1835.09|1851.15|1835.15|1851.15|1835.15|1851.09|1835.09|6
1641184610000|2022-01-03 04:36:50|1851.3|1835.3|1851.3|1835.3|1851.3|1835.3|1851.3|1835.3|1
1641184620000|2022-01-03 04:37:00|1851.4|1835.4|1851.05|1835.05|1851.4|1835.4|1851.05|1835.05|2
1641184630000|2022-01-03 04:37:10|1851.1|1835.1|1850.5|1834.5|1851.2|1835.2|1850.5|1834.5|3
1641184640000|2022-01-03 04:37:20|1851|1835|1850.5|1834.5|1851|1835|1850.5|1834.5|9
1641184650000|2022-01-03 04:37:30|1849.95|1833.95|1849.95|1833.95|1849.95|1833.95|1849.95|1833.95|1
1641184660000|2022-01-03 04:37:40|1850.24|1834.24|1850.45|1834.45|1850.45|1834.45|1850.2|1834.2|4
1641184670000|2022-01-03 04:37:50|1850.15|1834.15|1850.3|1834.3|1850.3|1834.3|1850.15|1834.15|2
1641184680000|2022-01-03 04:38:00|1850.18|1834.18|1850.4|1834.4|1850.4|1834.4|1850.18|1834.18|3
1641184690000|2022-01-03 04:38:10|1850.64|1834.64|1850.88|1834.88|1851.25|1835.25|1850.6|1834.6|5
1641184700000|2022-01-03 04:38:20|1850.5|1834.5|1850.1|1834.1|1850.7|1834.7|1850.1|1834.1|4
1641184720000|2022-01-03 04:38:40|1849.68|1833.68|1849.55|1833.55|1849.68|1833.68|1849.55|1833.55|2
1641184740000|2022-01-03 04:39:00|1850|1834|1850.12|1834.12|1850.5|1834.5|1849.95|1833.95|9
1641184750000|2022-01-03 04:39:10|1850.25|1834.25|1850.5|1834.5|1850.85|1834.85|1850|1834|11
1641184760000|2022-01-03 04:39:20|1850.59|1834.59|1850.59|1834.59|1850.59|1834.59|1850.59|1834.59|1
1641184770000|2022-01-03 04:39:30|1850.63|1834.63|1850.5|1834.5|1850.95|1834.95|1850.5|1834.5|7
1641184780000|2022-01-03 04:39:40|1850.75|1834.75|1850.62|1834.62|1850.75|1834.75|1850.62|1834.62|2
1641184790000|2022-01-03 04:39:50|1850.5|1834.5|1850|1834|1850.62|1834.62|1850|1834|8
1641184800000|2022-01-03 04:40:00|1850.25|1834.25|1849.88|1833.88|1850.25|1834.25|1849.5|1833.5|6
1641184810000|2022-01-03 04:40:10|1849.75|1833.75|1850|1834|1850.55|1834.55|1849.75|1833.75|11
1641184820000|2022-01-03 04:40:20|1850.1|1834.1|1850|1834|1850.1|1834.1|1849.95|1833.95|3
1641184860000|2022-01-03 04:41:00|1849.83|1833.83|1849.65|1833.65|1850|1834|1849.65|1833.65|3
1641184870000|2022-01-03 04:41:10|1849.82|1833.82|1849.9|1833.9|1849.9|1833.9|1849.65|1833.65|4
1641184880000|2022-01-03 04:41:20|1850|1834|1850|1834|1850|1834|1850|1834|1
1641184890000|2022-01-03 04:41:30|1849.76|1833.76|1849.55|1833.55|1849.76|1833.76|1849.55|1833.55|3
1641184900000|2022-01-03 04:41:40|1849.7|1833.7|1849.7|1833.7|1849.75|1833.75|1849.7|1833.7|3
1641184910000|2022-01-03 04:41:50|1849.5|1833.5|1849.5|1833.5|1849.5|1833.5|1849.46|1833.46|3
1641184920000|2022-01-03 04:42:00|1849.46|1833.46|1849.5|1833.5|1849.56|1833.56|1849.46|1833.46|6
1641184930000|2022-01-03 04:42:10|1850.2|1834.2|1849.63|1833.63|1850.2|1834.2|1849.63|1833.63|2
1641184950000|2022-01-03 04:42:30|1849.49|1833.49|1849.7|1833.7|1849.95|1833.95|1849.49|1833.49|5
1641184960000|2022-01-03 04:42:40|1849.73|1833.73|1849.5|1833.5|1849.73|1833.73|1849.5|1833.5|2
1641184970000|2022-01-03 04:42:50|1850.25|1834.25|1850.25|1834.25|1850.25|1834.25|1850.25|1834.25|1
1641184980000|2022-01-03 04:43:00|1850.35|1834.35|1850.35|1834.35|1850.35|1834.35|1850.35|1834.35|1
1641185000000|2022-01-03 04:43:20|1850.05|1834.05|1850.05|1834.05|1850.05|1834.05|1850.05|1834.05|1
1641185010000|2022-01-03 04:43:30|1850.1|1834.1|1850.2|1834.2|1850.2|1834.2|1850.1|1834.1|2
1641185020000|2022-01-03 04:43:40|1850.5|1834.5|1851.3|1835.3|1851.3|1835.3|1850.5|1834.5|2
1641185030000|2022-01-03 04:43:50|1851.25|1835.25|1851.25|1835.25|1851.25|1835.25|1851.25|1835.25|1
1641185040000|2022-01-03 04:44:00|1851.55|1835.55|1851.5|1835.5|1851.55|1835.55|1851.45|1835.45|4
1641185060000|2022-01-03 04:44:20|1850.75|1834.75|1850.75|1834.75|1850.75|1834.75|1850.75|1834.75|1
1641185070000|2022-01-03 04:44:30|1850.56|1834.56|1850.5|1834.5|1850.56|1834.56|1850.5|1834.5|2
1641185090000|2022-01-03 04:44:50|1850.33|1834.33|1849.97|1833.97|1850.33|1834.33|1849.97|1833.97|2
1641185100000|2022-01-03 04:45:00|1850.3|1834.3|1850.1|1834.1|1850.5|1834.5|1850.01|1834.01|4
1641185110000|2022-01-03 04:45:10|1850|1834|1850|1834|1850|1834|1850|1834|1
1641185120000|2022-01-03 04:45:20|1850.06|1834.06|1850.15|1834.15|1850.15|1834.15|1850.06|1834.06|2
1641185130000|2022-01-03 04:45:30|1850.33|1834.33|1850.33|1834.33|1850.33|1834.33|1850.33|1834.33|1
1641185140000|2022-01-03 04:45:40|1850.27|1834.27|1850.5|1834.5|1850.5|1834.5|1850.27|1834.27|3
1641185160000|2022-01-03 04:46:00|1850.42|1834.42|1850.42|1834.42|1850.42|1834.42|1850.42|1834.42|1
1641185170000|2022-01-03 04:46:10|1850.5|1834.5|1850.45|1834.45|1850.5|1834.5|1850.23|1834.23|4
1641185180000|2022-01-03 04:46:20|1850.5|1834.5|1850.5|1834.5|1850.5|1834.5|1850.5|1834.5|1
1641185190000|2022-01-03 04:46:30|1850.39|1834.39|1850.1|1834.1|1850.39|1834.39|1850.1|1834.1|11
1641185200000|2022-01-03 04:46:40|1850.02|1834.02|1850.1|1834.1|1850.32|1834.32|1850.02|1834.02|3
1641185210000|2022-01-03 04:46:50|1850.5|1834.5|1850.5|1834.5|1850.5|1834.5|1850.5|1834.5|1
1641185220000|2022-01-03 04:47:00|1850.79|1834.79|1851|1835|1851|1835|1850.79|1834.79|2
1641185240000|2022-01-03 04:47:20|1850.9|1834.9|1850.6|1834.6|1850.9|1834.9|1850.6|1834.6|2
1641185250000|2022-01-03 04:47:30|1850.5|1834.5|1850.5|1834.5|1850.5|1834.5|1850.5|1834.5|1
1641185260000|2022-01-03 04:47:40|1850.55|1834.55|1850.5|1834.5|1850.55|1834.55|1850.5|1834.5|2
1641185300000|2022-01-03 04:48:20|1850.3|1834.3|1848.5|1832.5|1850.3|1834.3|1848.37|1832.37|10
1641185330000|2022-01-03 04:48:50|1848.37|1832.37|1848|1832|1848.5|1832.5|1848|1832|3
1641185340000|2022-01-03 04:49:00|1847.55|1831.55|1847.5|1831.5|1847.55|1831.55|1847.5|1831.5|2
1641185380000|2022-01-03 04:49:40|1847.2|1831.2|1847.05|1831.05|1847.5|1831.5|1847.05|1831.05|3
1641185390000|2022-01-03 04:49:50|1847|1831|1847.36|1831.36|1847.36|1831.36|1846.7|1830.7|4
1641185400000|2022-01-03 04:50:00|1847.75|1831.75|1847.5|1831.5|1848|1832|1847.38|1831.38|6
1641185410000|2022-01-03 04:50:10|1847.45|1831.45|1846.5|1830.5|1847.45|1831.45|1846.38|1830.38|5
1641185420000|2022-01-03 04:50:20|1846.48|1830.48|1845.6|1829.6|1846.49|1830.49|1845.6|1829.6|3
1641185430000|2022-01-03 04:50:30|1846|1830|1845.5|1829.5|1846|1830|1845.43|1829.43|12
1641185440000|2022-01-03 04:50:40|1845.43|1829.43|1844.85|1828.85|1845.43|1829.43|1844.85|1828.85|2
1641185450000|2022-01-03 04:50:50|1845.03|1829.03|1845.43|1829.43|1845.43|1829.43|1845.03|1829.03|2
1641185460000|2022-01-03 04:51:00|1845.4|1829.4|1845.43|1829.43|1845.43|1829.43|1845.4|1829.4|2
1641185470000|2022-01-03 04:51:10|1844.9|1828.9|1845.03|1829.03|1845.03|1829.03|1844.9|1828.9|2
1641185480000|2022-01-03 04:51:20|1845.18|1829.18|1846|1830|1846.01|1830.01|1845.18|1829.18|9
1641185490000|2022-01-03 04:51:30|1846.01|1830.01|1847|1831|1847.15|1831.15|1846.01|1830.01|10
1641185500000|2022-01-03 04:51:40|1847.41|1831.41|1846.5|1830.5|1847.79|1831.79|1846.5|1830.5|16
1641185510000|2022-01-03 04:51:50|1845.95|1829.95|1846|1830|1846|1830|1845.47|1829.47|4
1641185520000|2022-01-03 04:52:00|1846.5|1830.5|1846.5|1830.5|1846.85|1830.85|1846.5|1830.5|4
1641185540000|2022-01-03 04:52:20|1846.35|1830.35|1846.2|1830.2|1846.35|1830.35|1846.2|1830.2|2
1641185550000|2022-01-03 04:52:30|1846.25|1830.25|1847.14|1831.14|1847.78|1831.78|1846.25|1830.25|13
1641185560000|2022-01-03 04:52:40|1847.5|1831.5|1846.62|1830.62|1847.5|1831.5|1846.5|1830.5|8
1641185570000|2022-01-03 04:52:50|1846.5|1830.5|1846.5|1830.5|1846.5|1830.5|1846.3|1830.3|4
1641185580000|2022-01-03 04:53:00|1846.34|1830.34|1846.3|1830.3|1846.5|1830.5|1846.17|1830.17|5
1641185600000|2022-01-03 04:53:20|1845.9|1829.9|1846|1830|1846.3|1830.3|1845.9|1829.9|3
1641185610000|2022-01-03 04:53:30|1846.15|1830.15|1846.35|1830.35|1846.35|1830.35|1846.15|1830.15|3
1641185620000|2022-01-03 04:53:40|1846.49|1830.49|1846.45|1830.45|1846.88|1830.88|1846.35|1830.35|6
1641185630000|2022-01-03 04:53:50|1846.15|1830.15|1846.09|1830.09|1846.15|1830.15|1846.09|1830.09|2
1641185640000|2022-01-03 04:54:00|1846|1830|1845.94|1829.94|1846|1830|1845.65|1829.65|3
1641185650000|2022-01-03 04:54:10|1846.09|1830.09|1847.03|1831.03|1847.03|1831.03|1846.06|1830.06|11
1641185660000|2022-01-03 04:54:20|1846.65|1830.65|1847.03|1831.03|1847.03|1831.03|1846.65|1830.65|4
1641185670000|2022-01-03 04:54:30|1846.88|1830.88|1846.88|1830.88|1847|1831|1846.5|1830.5|8
1641185680000|2022-01-03 04:54:40|1846.5|1830.5|1845.95|1829.95|1847|1831|1845.95|1829.95|5
1641185690000|2022-01-03 04:54:50|1846.1|1830.1|1846.8|1830.8|1846.8|1830.8|1846.1|1830.1|8
1641185700000|2022-01-03 04:55:00|1846.83|1830.83|1847.25|1831.25|1847.25|1831.25|1846.83|1830.83|2
1641185710000|2022-01-03 04:55:10|1847.4|1831.4|1847.4|1831.4|1847.4|1831.4|1847.4|1831.4|1
1641185720000|2022-01-03 04:55:20|1847.32|1831.32|1847.32|1831.32|1847.32|1831.32|1847.32|1831.32|1
1641185730000|2022-01-03 04:55:30|1847.12|1831.12|1847.64|1831.64|1847.72|1831.72|1847|1831|14
1641185740000|2022-01-03 04:55:40|1847.42|1831.42|1847|1831|1847.7|1831.7|1846.83|1830.83|9
1641185750000|2022-01-03 04:55:50|1846.34|1830.34|1846.5|1830.5|1846.5|1830.5|1846.25|1830.25|5
1641185760000|2022-01-03 04:56:00|1845.75|1829.75|1846|1830|1846|1830|1845.65|1829.65|4
1641185770000|2022-01-03 04:56:10|1846.1|1830.1|1846.5|1830.5|1846.5|1830.5|1846.1|1830.1|2
1641185780000|2022-01-03 04:56:20|1846.1|1830.1|1846.1|1830.1|1846.1|1830.1|1846.1|1830.1|1
1641185790000|2022-01-03 04:56:30|1846.22|1830.22|1846.07|1830.07|1846.22|1830.22|1846|1830|4
1641185800000|2022-01-03 04:56:40|1846.57|1830.57|1847|1831|1847.07|1831.07|1846.47|1830.47|4
1641185810000|2022-01-03 04:56:50|1846.39|1830.39|1846.5|1830.5|1846.69|1830.69|1846.35|1830.35|6
1641185820000|2022-01-03 04:57:00|1846.27|1830.27|1846.19|1830.19|1846.35|1830.35|1846.19|1830.19|5
1641185830000|2022-01-03 04:57:10|1846.3|1830.3|1846.17|1830.17|1846.3|1830.3|1846.17|1830.17|2
1641185840000|2022-01-03 04:57:20|1846.3|1830.3|1846.4|1830.4|1846.4|1830.4|1846.09|1830.09|3
1641185860000|2022-01-03 04:57:40|1846.09|1830.09|1845.43|1829.43|1846.09|1830.09|1844.98|1828.98|5
1641185870000|2022-01-03 04:57:50|1844.93|1828.93|1845.43|1829.43|1845.43|1829.43|1844.93|1828.93|2
1641185890000|2022-01-03 04:58:10|1844.7|1828.7|1844.93|1828.93|1844.93|1828.93|1844.7|1828.7|2
1641185900000|2022-01-03 04:58:20|1844.5|1828.5|1844.93|1828.93|1844.93|1828.93|1844.5|1828.5|2
1641185910000|2022-01-03 04:58:30|1845.52|1829.52|1846.05|1830.05|1846.55|1830.55|1845.47|1829.47|6
1641185920000|2022-01-03 04:58:40|1846.45|1830.45|1847.05|1831.05|1847.05|1831.05|1846.45|1830.45|5
1641185930000|2022-01-03 04:58:50|1847|1831|1846.42|1830.42|1847|1831|1846.1|1830.1|9
1641185940000|2022-01-03 04:59:00|1846.07|1830.07|1845.43|1829.43|1846.07|1830.07|1845.43|1829.43|5
1641185950000|2022-01-03 04:59:10|1845.46|1829.46|1844.45|1828.45|1845.46|1829.46|1844.45|1828.45|10
1641185960000|2022-01-03 04:59:20|1844.5|1828.5|1844.93|1828.93|1844.93|1828.93|1844.5|1828.5|2
1641185970000|2022-01-03 04:59:30|1845.22|1829.22|1846.5|1830.5|1846.5|1830.5|1845.22|1829.22|6
1641185980000|2022-01-03 04:59:40|1846.75|1830.75|1847|1831|1847|1831|1846.5|1830.5|7
1641185990000|2022-01-03 04:59:50|1847.1|1831.1|1847.11|1831.11|1847.11|1831.11|1847.1|1831.1|2
1641186000000|2022-01-03 05:00:00|1847.1|1831.1|1847.45|1831.45|1847.5|1831.5|1847.1|1831.1|4
1641186010000|2022-01-03 05:00:10|1847.5|1831.5|1847|1831|1847.5|1831.5|1846.6|1830.6|6
1641186020000|2022-01-03 05:00:20|1847.5|1831.5|1847.5|1831.5|1847.59|1831.59|1847.25|1831.25|5
1641186030000|2022-01-03 05:00:30|1847.8|1831.8|1847.5|1831.5|1847.8|1831.8|1847.3|1831.3|8
1641186040000|2022-01-03 05:00:40|1847.31|1831.31|1847.31|1831.31|1847.45|1831.45|1847.31|1831.31|4
1641186050000|2022-01-03 05:00:50|1847.45|1831.45|1847.17|1831.17|1847.45|1831.45|1847.17|1831.17|2
1641186060000|2022-01-03 05:01:00|1846.65|1830.65|1846.65|1830.65|1846.65|1830.65|1846.65|1830.65|1
1641186070000|2022-01-03 05:01:10|1847.17|1831.17|1847.5|1831.5|1847.5|1831.5|1847.17|1831.17|2
1641186080000|2022-01-03 05:01:20|1847.17|1831.17|1847.5|1831.5|1847.5|1831.5|1847.17|1831.17|5
1641186110000|2022-01-03 05:01:50|1847.68|1831.68|1849.5|1833.5|1850|1834|1847.68|1831.68|9
1641186120000|2022-01-03 05:02:00|1850|1834|1851.26|1835.26|1851.26|1835.26|1850|1834|9
1641186130000|2022-01-03 05:02:10|1851.09|1835.09|1850.99|1834.99|1851.09|1835.09|1850.99|1834.99|2
1641186140000|2022-01-03 05:02:20|1851.09|1835.09|1851.09|1835.09|1851.09|1835.09|1851.09|1835.09|1
1641186160000|2022-01-03 05:02:40|1851.1|1835.1|1851.19|1835.19|1851.6|1835.6|1851.09|1835.09|7
1641186170000|2022-01-03 05:02:50|1851|1835|1851.25|1835.25|1851.25|1835.25|1851|1835|3
1641186180000|2022-01-03 05:03:00|1851|1835|1851.5|1835.5|1851.5|1835.5|1851|1835|5
1641186190000|2022-01-03 05:03:10|1851.1|1835.1|1851.1|1835.1|1851.1|1835.1|1851.1|1835.1|1
1641186210000|2022-01-03 05:03:30|1851|1835|1852|1836|1852|1836|1851|1835|7
1641186220000|2022-01-03 05:03:40|1852.51|1836.51|1852.5|1836.5|1853.1|1837.1|1852.28|1836.28|9
1641186230000|2022-01-03 05:03:50|1852.79|1836.79|1852.28|1836.28|1852.95|1836.95|1852.28|1836.28|3
1641186240000|2022-01-03 05:04:00|1852.5|1836.5|1852.34|1836.34|1852.5|1836.5|1852.06|1836.06|7
1641186250000|2022-01-03 05:04:10|1852.4|1836.4|1853.15|1837.15|1853.15|1837.15|1852.35|1836.35|7
1641186260000|2022-01-03 05:04:20|1853.13|1837.13|1853.72|1837.72|1853.72|1837.72|1853.11|1837.11|8
1641186270000|2022-01-03 05:04:30|1853.79|1837.79|1854.5|1838.5|1854.5|1838.5|1853.5|1837.5|8
1641186280000|2022-01-03 05:04:40|1854.69|1838.69|1856.95|1840.95|1856.95|1840.95|1854.57|1838.57|18
1641186290000|2022-01-03 05:04:50|1856.69|1840.69|1857.09|1841.09|1857.09|1841.09|1856.69|1840.69|3
1641186300000|2022-01-03 05:05:00|1857.1|1841.1|1854.22|1838.22|1857.3|1841.3|1854|1838|19
1641186310000|2022-01-03 05:05:10|1854.72|1838.72|1855|1839|1855|1839|1854.5|1838.5|6
1641186320000|2022-01-03 05:05:20|1854.9|1838.9|1855|1839|1855|1839|1854.5|1838.5|5
1641186330000|2022-01-03 05:05:30|1854.55|1838.55|1854.1|1838.1|1854.55|1838.55|1854|1838|5
1641186340000|2022-01-03 05:05:40|1854|1838|1854|1838|1854|1838|1854|1838|1
1641186350000|2022-01-03 05:05:50|1853.5|1837.5|1853.5|1837.5|1853.5|1837.5|1853.5|1837.5|1
1641186360000|2022-01-03 05:06:00|1853.6|1837.6|1854|1838|1854.35|1838.35|1853.5|1837.5|6
1641186370000|2022-01-03 05:06:10|1853.91|1837.91|1853.88|1837.88|1854|1838|1853.5|1837.5|5
1641186380000|2022-01-03 05:06:20|1853.89|1837.89|1853.65|1837.65|1854|1838|1853.65|1837.65|4
1641186390000|2022-01-03 05:06:30|1854|1838|1853.5|1837.5|1854|1838|1853.5|1837.5|6
1641186400000|2022-01-03 05:06:40|1853.9|1837.9|1854|1838|1854.2|1838.2|1853.88|1837.88|7
1641186410000|2022-01-03 05:06:50|1854.11|1838.11|1854.75|1838.75|1855.25|1839.25|1854.11|1838.11|6
1641186420000|2022-01-03 05:07:00|1854.5|1838.5|1853.5|1837.5|1855|1839|1853|1837|12
1641186440000|2022-01-03 05:07:20|1853.9|1837.9|1853.9|1837.9|1853.9|1837.9|1853.9|1837.9|1
1641186450000|2022-01-03 05:07:30|1853.5|1837.5|1854|1838|1854|1838|1853.5|1837.5|5
1641186470000|2022-01-03 05:07:50|1853.35|1837.35|1850|1834|1853.35|1837.35|1850|1834|15
1641186480000|2022-01-03 05:08:00|1850.3|1834.3|1849.7|1833.7|1850.3|1834.3|1849.7|1833.7|3
1641186500000|2022-01-03 05:08:20|1850|1834|1849.85|1833.85|1850|1834|1849.85|1833.85|2
1641186510000|2022-01-03 05:08:30|1850|1834|1852.04|1836.04|1852.99|1836.99|1850|1834|15
1641186520000|2022-01-03 05:08:40|1853|1837|1852.75|1836.75|1853|1837|1852.75|1836.75|2
1641186530000|2022-01-03 05:08:50|1852.5|1836.5|1852|1836|1852.5|1836.5|1852|1836|3
1641186540000|2022-01-03 05:09:00|1852.07|1836.07|1852|1836|1852.55|1836.55|1852|1836|4
1641186550000|2022-01-03 05:09:10|1851.9|1835.9|1851.5|1835.5|1852|1836|1851.5|1835.5|7
1641186560000|2022-01-03 05:09:20|1851.44|1835.44|1851|1835|1851.5|1835.5|1850.5|1834.5|5
1641186570000|2022-01-03 05:09:30|1850.55|1834.55|1850.91|1834.91|1850.91|1834.91|1850.55|1834.55|2
1641186580000|2022-01-03 05:09:40|1851|1835|1851|1835|1851|1835|1851|1835|1
1641186590000|2022-01-03 05:09:50|1850.55|1834.55|1850.5|1834.5|1850.74|1834.74|1849.88|1833.88|11
1641186610000|2022-01-03 05:10:10|1850.13|1834.13|1850|1834|1850.13|1834.13|1849.92|1833.92|8
1641186620000|2022-01-03 05:10:20|1849.92|1833.92|1850|1834|1850|1834|1849.92|1833.92|2
1641186630000|2022-01-03 05:10:30|1849.83|1833.83|1849.39|1833.39|1850.23|1834.23|1849.27|1833.27|8
1641186640000|2022-01-03 05:10:40|1849.27|1833.27|1849|1833|1849.39|1833.39|1848.6|1832.6|5
1641186650000|2022-01-03 05:10:50|1848.5|1832.5|1848.5|1832.5|1848.55|1832.55|1848.5|1832.5|5
1641186660000|2022-01-03 05:11:00|1848.57|1832.57|1848.94|1832.94|1849.14|1833.14|1848.5|1832.5|9
1641186670000|2022-01-03 05:11:10|1849|1833|1848.5|1832.5|1849|1833|1848.48|1832.48|4
1641186680000|2022-01-03 05:11:20|1848.35|1832.35|1848.65|1832.65|1848.65|1832.65|1848.25|1832.25|4
1641186690000|2022-01-03 05:11:30|1848.5|1832.5|1848.1|1832.1|1848.65|1832.65|1848.1|1832.1|4
1641186700000|2022-01-03 05:11:40|1848.5|1832.5|1848.65|1832.65|1848.85|1832.85|1848.25|1832.25|9
1641186710000|2022-01-03 05:11:50|1848.5|1832.5|1848.65|1832.65|1848.85|1832.85|1848.5|1832.5|5
1641186720000|2022-01-03 05:12:00|1848.5|1832.5|1848.5|1832.5|1848.85|1832.85|1848.5|1832.5|3
1641186740000|2022-01-03 05:12:20|1848|1832|1847.75|1831.75|1848|1832|1847.75|1831.75|2
1641186750000|2022-01-03 05:12:30|1847.5|1831.5|1847.5|1831.5|1847.5|1831.5|1847.5|1831.5|1
1641186760000|2022-01-03 05:12:40|1847.63|1831.63|1847.5|1831.5|1847.63|1831.63|1847.5|1831.5|2
1641186800000|2022-01-03 05:13:20|1847.39|1831.39|1847.5|1831.5|1847.5|1831.5|1847.39|1831.39|2
1641186820000|2022-01-03 05:13:40|1847|1831|1847|1831|1847.26|1831.26|1847|1831|3
1641186830000|2022-01-03 05:13:50|1847.26|1831.26|1846.76|1830.76|1847.26|1831.26|1846.76|1830.76|6
1641186840000|2022-01-03 05:14:00|1846.5|1830.5|1846.67|1830.67|1847|1831|1846.5|1830.5|5
1641186850000|2022-01-03 05:14:10|1846.6|1830.6|1849.23|1833.23|1849.46|1833.46|1846.6|1830.6|15
1641186860000|2022-01-03 05:14:20|1849.5|1833.5|1849.5|1833.5|1849.5|1833.5|1849.5|1833.5|1
1641186870000|2022-01-03 05:14:30|1849.45|1833.45|1849.45|1833.45|1849.45|1833.45|1849.45|1833.45|1
1641186880000|2022-01-03 05:14:40|1849|1833|1849.35|1833.35|1849.4|1833.4|1849|1833|4
1641186890000|2022-01-03 05:14:50|1849.26|1833.26|1848.5|1832.5|1849.35|1833.35|1848.5|1832.5|5
1641186900000|2022-01-03 05:15:00|1848.6|1832.6|1848.5|1832.5|1849|1833|1848.5|1832.5|5
1641186920000|2022-01-03 05:15:20|1848.24|1832.24|1848.35|1832.35|1848.35|1832.35|1848.24|1832.24|2
1641186930000|2022-01-03 05:15:30|1848.23|1832.23|1848.23|1832.23|1848.23|1832.23|1848.23|1832.23|1
1641186940000|2022-01-03 05:15:40|1848.35|1832.35|1847.5|1831.5|1848.35|1832.35|1847.5|1831.5|2
1641186950000|2022-01-03 05:15:50|1847.42|1831.42|1847|1831|1847.5|1831.5|1847|1831|3
1641186960000|2022-01-03 05:16:00|1846.86|1830.86|1846.5|1830.5|1846.86|1830.86|1846.5|1830.5|3
1641186970000|2022-01-03 05:16:10|1846.68|1830.68|1846.87|1830.87|1847|1831|1846.5|1830.5|5
1641186980000|2022-01-03 05:16:20|1846.5|1830.5|1846.5|1830.5|1846.5|1830.5|1846.5|1830.5|1
1641186990000|2022-01-03 05:16:30|1846.69|1830.69|1846.5|1830.5|1846.69|1830.69|1846.5|1830.5|4
1641187000000|2022-01-03 05:16:40|1846.79|1830.79|1847.5|1831.5|1847.56|1831.56|1846.79|1830.79|13
1641187010000|2022-01-03 05:16:50|1847.45|1831.45|1847.45|1831.45|1847.45|1831.45|1847.45|1831.45|1
1641187020000|2022-01-03 05:17:00|1847.48|1831.48|1847.45|1831.45|1847.48|1831.48|1847.25|1831.25|5
1641187030000|2022-01-03 05:17:10|1847|1831|1847|1831|1847|1831|1847|1831|1
1641187040000|2022-01-03 05:17:20|1847.4|1831.4|1847.5|1831.5|1847.71|1831.71|1847.4|1831.4|5
1641187050000|2022-01-03 05:17:30|1847.52|1831.52|1848.02|1832.02|1848.02|1832.02|1847.52|1831.52|3
1641187060000|2022-01-03 05:17:40|1848.35|1832.35|1848.5|1832.5|1848.62|1832.62|1848.35|1832.35|4
1641187070000|2022-01-03 05:17:50|1848|1832|1847.88|1831.88|1848.15|1832.15|1847.88|1831.88|3
1641187080000|2022-01-03 05:18:00|1848.15|1832.15|1847.5|1831.5|1848.15|1832.15|1847.5|1831.5|5
1641187090000|2022-01-03 05:18:10|1847.58|1831.58|1847.5|1831.5|1847.58|1831.58|1847.5|1831.5|2
1641187100000|2022-01-03 05:18:20|1847.57|1831.57|1848.09|1832.09|1848.09|1832.09|1847.57|1831.57|3
1641187110000|2022-01-03 05:18:30|1848.39|1832.39|1848.62|1832.62|1849.36|1833.36|1848.39|1832.39|12
1641187120000|2022-01-03 05:18:40|1849.12|1833.12|1849.43|1833.43|1849.68|1833.68|1849.12|1833.12|5
1641187130000|2022-01-03 05:18:50|1849.25|1833.25|1849.19|1833.19|1849.4|1833.4|1849.19|1833.19|4
1641187140000|2022-01-03 05:19:00|1849.04|1833.04|1849.19|1833.19|1849.19|1833.19|1849.04|1833.04|3
1641187150000|2022-01-03 05:19:10|1848.69|1832.69|1848.5|1832.5|1849.09|1833.09|1848.5|1832.5|8
1641187160000|2022-01-03 05:19:20|1848.69|1832.69|1848.69|1832.69|1848.69|1832.69|1848.69|1832.69|1
1641187180000|2022-01-03 05:19:40|1848.89|1832.89|1849.8|1833.8|1849.8|1833.8|1848.89|1832.89|9
1641187190000|2022-01-03 05:19:50|1850.15|1834.15|1849.9|1833.9|1850.15|1834.15|1849.9|1833.9|2
1641187200000|2022-01-03 05:20:00|1850.1|1834.1|1849.52|1833.52|1850.1|1834.1|1849.52|1833.52|4
1641187210000|2022-01-03 05:20:10|1849.46|1833.46|1849.48|1833.48|1849.5|1833.5|1849.46|1833.46|3
1641187220000|2022-01-03 05:20:20|1849.46|1833.46|1848.89|1832.89|1849.46|1833.46|1848.5|1832.5|12
1641187230000|2022-01-03 05:20:30|1848.75|1832.75|1848.5|1832.5|1848.89|1832.89|1848.5|1832.5|5
1641187250000|2022-01-03 05:20:50|1849|1833|1849|1833|1849|1833|1848.53|1832.53|5
1641187260000|2022-01-03 05:21:00|1848.5|1832.5|1847.6|1831.6|1848.5|1832.5|1847.6|1831.6|4
1641187270000|2022-01-03 05:21:10|1848|1832|1847.75|1831.75|1848|1832|1847.75|1831.75|4
1641187280000|2022-01-03 05:21:20|1847.5|1831.5|1847.75|1831.75|1847.75|1831.75|1847.5|1831.5|4
1641187290000|2022-01-03 05:21:30|1847.5|1831.5|1847.75|1831.75|1847.75|1831.75|1847.5|1831.5|6
1641187300000|2022-01-03 05:21:40|1847.5|1831.5|1847|1831|1847.5|1831.5|1847|1831|4
1641187310000|2022-01-03 05:21:50|1846.5|1830.5|1846.5|1830.5|1846.5|1830.5|1846.5|1830.5|1
1641187320000|2022-01-03 05:22:00|1846.64|1830.64|1846.69|1830.69|1846.69|1830.69|1846.5|1830.5|4
1641187330000|2022-01-03 05:22:10|1846.72|1830.72|1846.69|1830.69|1846.72|1830.72|1846.69|1830.69|2
1641187340000|2022-01-03 05:22:20|1846.5|1830.5|1846.5|1830.5|1846.5|1830.5|1846.5|1830.5|1
1641187360000|2022-01-03 05:22:40|1846.37|1830.37|1846|1830|1846.37|1830.37|1846|1830|2
1641187370000|2022-01-03 05:22:50|1845.9|1829.9|1845.9|1829.9|1845.9|1829.9|1845.9|1829.9|1
1641187380000|2022-01-03 05:23:00|1845.5|1829.5|1845.5|1829.5|1845.5|1829.5|1845.5|1829.5|1
1641187400000|2022-01-03 05:23:20|1845.55|1829.55|1846.5|1830.5|1846.5|1830.5|1845.55|1829.55|7
1641187410000|2022-01-03 05:23:30|1846.59|1830.59|1847.5|1831.5|1847.5|1831.5|1846.5|1830.5|6
1641187420000|2022-01-03 05:23:40|1847.15|1831.15|1847|1831|1847.5|1831.5|1847|1831|4
1641187440000|2022-01-03 05:24:00|1846.95|1830.95|1846.5|1830.5|1846.95|1830.95|1846.5|1830.5|2
1641187450000|2022-01-03 05:24:10|1846.9|1830.9|1846.5|1830.5|1847|1831|1846.5|1830.5|7
1641187470000|2022-01-03 05:24:30|1846.6|1830.6|1846.6|1830.6|1846.6|1830.6|1846.6|1830.6|1
1641187480000|2022-01-03 05:24:40|1846.7|1830.7|1846.4|1830.4|1846.7|1830.7|1846.4|1830.4|4
1641187490000|2022-01-03 05:24:50|1846.5|1830.5|1846.5|1830.5|1846.65|1830.65|1846.5|1830.5|5
1641187500000|2022-01-03 05:25:00|1846.45|1830.45|1846.45|1830.45|1846.45|1830.45|1846.45|1830.45|1
1641187510000|2022-01-03 05:25:10|1846.5|1830.5|1846.5|1830.5|1846.5|1830.5|1846.5|1830.5|1
1641187520000|2022-01-03 05:25:20|1846.53|1830.53|1846.5|1830.5|1846.53|1830.53|1846.5|1830.5|2
1641187530000|2022-01-03 05:25:30|1846.6|1830.6|1847.5|1831.5|1847.53|1831.53|1846.6|1830.6|10
1641187540000|2022-01-03 05:25:40|1847.53|1831.53|1847.5|1831.5|1847.53|1831.53|1847.5|1831.5|2
1641187550000|2022-01-03 05:25:50|1847.75|1831.75|1848.15|1832.15|1848.35|1832.35|1847.75|1831.75|3
1641187560000|2022-01-03 05:26:00|1848|1832|1848|1832|1848|1832|1848|1832|1
1641187580000|2022-01-03 05:26:20|1847.5|1831.5|1847.5|1831.5|1847.5|1831.5|1847.5|1831.5|1
1641187590000|2022-01-03 05:26:30|1847.55|1831.55|1847.55|1831.55|1847.55|1831.55|1847.55|1831.55|1
1641187600000|2022-01-03 05:26:40|1847.93|1831.93|1848.17|1832.17|1848.17|1832.17|1847.93|1831.93|2
1641187610000|2022-01-03 05:26:50|1847.79|1831.79|1848.17|1832.17|1848.17|1832.17|1847.79|1831.79|4
1641187620000|2022-01-03 05:27:00|1847.85|1831.85|1852.9|1836.9|1852.9|1836.9|1847.85|1831.85|20
1641187630000|2022-01-03 05:27:10|1852.69|1836.69|1852.5|1836.5|1853.25|1837.25|1852.5|1836.5|11
1641187640000|2022-01-03 05:27:20|1852.4|1836.4|1852.4|1836.4|1852.4|1836.4|1852.4|1836.4|1
1641187650000|2022-01-03 05:27:30|1852.31|1836.31|1852.07|1836.07|1852.4|1836.4|1851.65|1835.65|10
1641187660000|2022-01-03 05:27:40|1852.15|1836.15|1853|1837|1853.1|1837.1|1852.15|1836.15|9
1641187670000|2022-01-03 05:27:50|1853.3|1837.3|1853.6|1837.6|1853.77|1837.77|1853.3|1837.3|8
1641187680000|2022-01-03 05:28:00|1853.87|1837.87|1853.65|1837.65|1854.03|1838.03|1853.5|1837.5|7
1641187690000|2022-01-03 05:28:10|1853.77|1837.77|1853.93|1837.93|1854.12|1838.12|1853.6|1837.6|9
1641187700000|2022-01-03 05:28:20|1853.82|1837.82|1853.69|1837.69|1853.82|1837.82|1853.55|1837.55|3
1641187710000|2022-01-03 05:28:30|1853.55|1837.55|1852.44|1836.44|1853.55|1837.55|1852.1|1836.1|7
1641187720000|2022-01-03 05:28:40|1852.5|1836.5|1852.5|1836.5|1852.5|1836.5|1852.29|1836.29|4
1641187730000|2022-01-03 05:28:50|1852.29|1836.29|1852.5|1836.5|1853|1837|1852.29|1836.29|8
1641187740000|2022-01-03 05:29:00|1852.75|1836.75|1851|1835|1852.75|1836.75|1851|1835|7
1641187750000|2022-01-03 05:29:10|1850.89|1834.89|1850.5|1834.5|1850.89|1834.89|1850.5|1834.5|8
1641187760000|2022-01-03 05:29:20|1850.72|1834.72|1853.3|1837.3|1853.3|1837.3|1850.72|1834.72|10
1641187770000|2022-01-03 05:29:30|1853|1837|1852.95|1836.95|1853.27|1837.27|1852.7|1836.7|7
1641187780000|2022-01-03 05:29:40|1852.5|1836.5|1852.1|1836.1|1852.5|1836.5|1852.1|1836.1|2
1641187790000|2022-01-03 05:29:50|1852.05|1836.05|1852.05|1836.05|1852.05|1836.05|1851.55|1835.55|7
1641187800000|2022-01-03 05:30:00|1852|1836|1851.5|1835.5|1852|1836|1851.5|1835.5|5
1641187810000|2022-01-03 05:30:10|1851.27|1835.27|1851.5|1835.5|1852|1836|1851.17|1835.17|6
1641187830000|2022-01-03 05:30:30|1851.81|1835.81|1851.85|1835.85|1851.92|1835.92|1851.75|1835.75|4
1641187840000|2022-01-03 05:30:40|1851.6|1835.6|1851.6|1835.6|1851.6|1835.6|1851.6|1835.6|1
1641187850000|2022-01-03 05:30:50|1851.55|1835.55|1852.49|1836.49|1852.49|1836.49|1851.55|1835.55|5
1641187860000|2022-01-03 05:31:00|1852.46|1836.46|1852.53|1836.53|1852.78|1836.78|1852.46|1836.46|4
1641187870000|2022-01-03 05:31:10|1852.78|1836.78|1853.65|1837.65|1853.85|1837.85|1852.7|1836.7|14
1641187880000|2022-01-03 05:31:20|1853.66|1837.66|1853.65|1837.65|1853.89|1837.89|1853.33|1837.33|6
1641187890000|2022-01-03 05:31:30|1853.92|1837.92|1853.86|1837.86|1853.92|1837.92|1853.65|1837.65|3
1641187900000|2022-01-03 05:31:40|1854|1838|1854.5|1838.5|1854.5|1838.5|1854|1838|2
1641187910000|2022-01-03 05:31:50|1855|1839|1855.46|1839.46|1855.46|1839.46|1855|1839|2
1641187920000|2022-01-03 05:32:00|1855.28|1839.28|1855.5|1839.5|1855.5|1839.5|1855.28|1839.28|2
1641187930000|2022-01-03 05:32:10|1855.2|1839.2|1854.5|1838.5|1855.5|1839.5|1854.5|1838.5|6
1641187940000|2022-01-03 05:32:20|1854.8|1838.8|1854.8|1838.8|1854.8|1838.8|1854.8|1838.8|1
1641187950000|2022-01-03 05:32:30|1854.85|1838.85|1853.5|1837.5|1854.85|1838.85|1853.5|1837.5|4
1641187960000|2022-01-03 05:32:40|1853.9|1837.9|1854.3|1838.3|1854.3|1838.3|1853.5|1837.5|9
1641187970000|2022-01-03 05:32:50|1854.22|1838.22|1854.15|1838.15|1854.22|1838.22|1853.8|1837.8|6
1641187980000|2022-01-03 05:33:00|1853.99|1837.99|1853|1837|1853.99|1837.99|1852.6|1836.6|5
1641187990000|2022-01-03 05:33:10|1852.89|1836.89|1854.31|1838.31|1854.32|1838.32|1852.89|1836.89|9
1641188000000|2022-01-03 05:33:20|1854.12|1838.12|1854.09|1838.09|1854.5|1838.5|1854.09|1838.09|7
1641188010000|2022-01-03 05:33:30|1854.29|1838.29|1853.5|1837.5|1854.29|1838.29|1853.5|1837.5|2
1641188030000|2022-01-03 05:33:50|1853.65|1837.65|1853.6|1837.6|1853.65|1837.65|1853.6|1837.6|2
1641188040000|2022-01-03 05:34:00|1853.56|1837.56|1853.5|1837.5|1853.56|1837.56|1853.41|1837.41|5
1641188050000|2022-01-03 05:34:10|1853.55|1837.55|1854.46|1838.46|1854.5|1838.5|1853.55|1837.55|4
1641188060000|2022-01-03 05:34:20|1854.42|1838.42|1855.43|1839.43|1855.43|1839.43|1854.2|1838.2|8
1641188070000|2022-01-03 05:34:30|1855.5|1839.5|1855.5|1839.5|1855.5|1839.5|1855.45|1839.45|3
1641188090000|2022-01-03 05:34:50|1855.15|1839.15|1855.5|1839.5|1855.5|1839.5|1855.15|1839.15|2
1641188110000|2022-01-03 05:35:10|1856|1840|1856.6|1840.6|1856.92|1840.92|1856|1840|12
1641188120000|2022-01-03 05:35:20|1856.35|1840.35|1856|1840|1856.35|1840.35|1856|1840|5
1641188130000|2022-01-03 05:35:30|1855.65|1839.65|1856.15|1840.15|1856.15|1840.15|1855.65|1839.65|2
1641188140000|2022-01-03 05:35:40|1856.07|1840.07|1856|1840|1856.07|1840.07|1856|1840|2
1641188150000|2022-01-03 05:35:50|1855.85|1839.85|1856.35|1840.35|1856.35|1840.35|1855.75|1839.75|4
1641188160000|2022-01-03 05:36:00|1856.49|1840.49|1856.4|1840.4|1856.85|1840.85|1856.33|1840.33|6
1641188170000|2022-01-03 05:36:10|1856.5|1840.5|1856.2|1840.2|1856.5|1840.5|1855.8|1839.8|8
1641188180000|2022-01-03 05:36:20|1855.95|1839.95|1855.95|1839.95|1855.95|1839.95|1855.95|1839.95|1
1641188190000|2022-01-03 05:36:30|1856.1|1840.1|1855.55|1839.55|1856.1|1840.1|1855.55|1839.55|3
1641188200000|2022-01-03 05:36:40|1855.75|1839.75|1855.75|1839.75|1855.75|1839.75|1855.75|1839.75|1
1641188210000|2022-01-03 05:36:50|1856.05|1840.05|1856.05|1840.05|1856.05|1840.05|1856.05|1840.05|1
1641188220000|2022-01-03 05:37:00|1856.21|1840.21|1856.99|1840.99|1856.99|1840.99|1856.21|1840.21|5
1641188230000|2022-01-03 05:37:10|1857.45|1841.45|1857.5|1841.5|1857.5|1841.5|1857.2|1841.2|4
1641188240000|2022-01-03 05:37:20|1856.8|1840.8|1856.58|1840.58|1856.88|1840.88|1856.54|1840.54|11
1641188250000|2022-01-03 05:37:30|1856.54|1840.54|1856.5|1840.5|1856.58|1840.58|1856.41|1840.41|6
1641188260000|2022-01-03 05:37:40|1855.8|1839.8|1855.8|1839.8|1855.8|1839.8|1855.8|1839.8|1
1641188270000|2022-01-03 05:37:50|1855.65|1839.65|1855.3|1839.3|1855.65|1839.65|1855.3|1839.3|2
1641188280000|2022-01-03 05:38:00|1855.55|1839.55|1856.5|1840.5|1856.5|1840.5|1855.5|1839.5|16
1641188290000|2022-01-03 05:38:10|1856.42|1840.42|1856.5|1840.5|1856.5|1840.5|1856.42|1840.42|2
1641188300000|2022-01-03 05:38:20|1856.58|1840.58|1856.58|1840.58|1856.58|1840.58|1856.58|1840.58|1
1641188310000|2022-01-03 05:38:30|1857.08|1841.08|1857.3|1841.3|1857.3|1841.3|1856.88|1840.88|5
1641188320000|2022-01-03 05:38:40|1857.5|1841.5|1857.08|1841.08|1857.5|1841.5|1857.08|1841.08|2
1641188330000|2022-01-03 05:38:50|1857.5|1841.5|1859.3|1843.3|1859.53|1843.53|1857.5|1841.5|13
1641188340000|2022-01-03 05:39:00|1859|1843|1858.9|1842.9|1859.4|1843.4|1858.8|1842.8|6
1641188350000|2022-01-03 05:39:10|1859.5|1843.5|1859.35|1843.35|1859.5|1843.5|1859.35|1843.35|3
1641188360000|2022-01-03 05:39:20|1859.25|1843.25|1859.25|1843.25|1859.25|1843.25|1859.25|1843.25|1
1641188370000|2022-01-03 05:39:30|1859.2|1843.2|1859.3|1843.3|1859.3|1843.3|1859.05|1843.05|4
1641188380000|2022-01-03 05:39:40|1859.7|1843.7|1860|1844|1860|1844|1859.65|1843.65|6
1641188390000|2022-01-03 05:39:50|1860.2|1844.2|1860.5|1844.5|1860.5|1844.5|1860.2|1844.2|2
1641188400000|2022-01-03 05:40:00|1860.4|1844.4|1861.79|1845.79|1861.79|1845.79|1860.4|1844.4|10
1641188410000|2022-01-03 05:40:10|1861.61|1845.61|1862.29|1846.29|1862.29|1846.29|1861.5|1845.5|10
1641188420000|2022-01-03 05:40:20|1861.89|1845.89|1862.5|1846.5|1862.6|1846.6|1861.89|1845.89|6
1641188440000|2022-01-03 05:40:40|1862.64|1846.64|1862.5|1846.5|1862.68|1846.68|1862.5|1846.5|4
1641188450000|2022-01-03 05:40:50|1862.69|1846.69|1862.6|1846.6|1862.69|1846.69|1862.6|1846.6|2
1641188460000|2022-01-03 05:41:00|1862.85|1846.85|1863.5|1847.5|1863.5|1847.5|1862.5|1846.5|6
1641188470000|2022-01-03 05:41:10|1863.85|1847.85|1863.5|1847.5|1863.85|1847.85|1863.16|1847.16|5
1641188480000|2022-01-03 05:41:20|1863.33|1847.33|1863.23|1847.23|1863.5|1847.5|1863.23|1847.23|7
1641188490000|2022-01-03 05:41:30|1863.13|1847.13|1863|1847|1863.13|1847.13|1862.5|1846.5|6
1641188500000|2022-01-03 05:41:40|1862.92|1846.92|1863|1847|1863|1847|1862.69|1846.69|6
1641188510000|2022-01-03 05:41:50|1862.45|1846.45|1862|1846|1862.5|1846.5|1862|1846|7
1641188520000|2022-01-03 05:42:00|1861.5|1845.5|1861.5|1845.5|1861.55|1845.55|1861.28|1845.28|6
1641188530000|2022-01-03 05:42:10|1861.6|1845.6|1862.53|1846.53|1862.53|1846.53|1861.5|1845.5|6
1641188540000|2022-01-03 05:42:20|1862.48|1846.48|1863.5|1847.5|1863.55|1847.55|1862.44|1846.44|9
1641188550000|2022-01-03 05:42:30|1863.55|1847.55|1864.52|1848.52|1864.52|1848.52|1863.55|1847.55|7
1641188560000|2022-01-03 05:42:40|1864.73|1848.73|1864.74|1848.74|1864.9|1848.9|1864.27|1848.27|8
1641188570000|2022-01-03 05:42:50|1864.75|1848.75|1866.5|1850.5|1866.5|1850.5|1864.54|1848.54|11
1641188580000|2022-01-03 05:43:00|1866.29|1850.29|1865.18|1849.18|1866.36|1850.36|1864.9|1848.9|9
1641188590000|2022-01-03 05:43:10|1864.88|1848.88|1865|1849|1865.09|1849.09|1864.88|1848.88|8
1641188600000|2022-01-03 05:43:20|1865.2|1849.2|1865|1849|1865.35|1849.35|1864.5|1848.5|11
1641188610000|2022-01-03 05:43:30|1864.9|1848.9|1864.5|1848.5|1864.9|1848.9|1864.5|1848.5|6
1641188620000|2022-01-03 05:43:40|1864.88|1848.88|1864.3|1848.3|1864.88|1848.88|1864.3|1848.3|2
1641188630000|2022-01-03 05:43:50|1864.5|1848.5|1864.5|1848.5|1864.5|1848.5|1864.5|1848.5|1
1641188640000|2022-01-03 05:44:00|1864.7|1848.7|1864.34|1848.34|1865|1849|1864.34|1848.34|15
1641188650000|2022-01-03 05:44:10|1864.5|1848.5|1864.15|1848.15|1864.5|1848.5|1864.13|1848.13|5
1641188660000|2022-01-03 05:44:20|1864.11|1848.11|1863.5|1847.5|1864.11|1848.11|1863.5|1847.5|6
1641188680000|2022-01-03 05:44:40|1863.35|1847.35|1862.5|1846.5|1863.35|1847.35|1862.5|1846.5|7
1641188690000|2022-01-03 05:44:50|1863|1847|1863|1847|1863|1847|1863|1847|1
1641188700000|2022-01-03 05:45:00|1863.25|1847.25|1864.05|1848.05|1864.05|1848.05|1863.25|1847.25|5
1641188710000|2022-01-03 05:45:10|1864.13|1848.13|1865.5|1849.5|1868.36|1852.36|1864|1848|16
1641188720000|2022-01-03 05:45:20|1866|1850|1866.45|1850.45|1867|1851|1865.91|1849.91|11
1641188730000|2022-01-03 05:45:30|1866.95|1850.95|1866|1850|1866.95|1850.95|1866|1850|5
1641188740000|2022-01-03 05:45:40|1865.89|1849.89|1866|1850|1866|1850|1865.89|1849.89|2
1641188750000|2022-01-03 05:45:50|1865.85|1849.85|1866|1850|1866|1850|1865.65|1849.65|3
1641188760000|2022-01-03 05:46:00|1865.88|1849.88|1865.4|1849.4|1865.88|1849.88|1865.4|1849.4|3
1641188790000|2022-01-03 05:46:30|1865.05|1849.05|1865|1849|1865.05|1849.05|1865|1849|2
1641188800000|2022-01-03 05:46:40|1864.5|1848.5|1864.5|1848.5|1864.5|1848.5|1864.5|1848.5|1
1641188810000|2022-01-03 05:46:50|1864.35|1848.35|1864.35|1848.35|1864.5|1848.5|1864.35|1848.35|4
1641188820000|2022-01-03 05:47:00|1864.24|1848.24|1864.05|1848.05|1864.35|1848.35|1864.05|1848.05|3
1641188830000|2022-01-03 05:47:10|1864.03|1848.03|1863.5|1847.5|1864.03|1848.03|1863.27|1847.27|5
1641188840000|2022-01-03 05:47:20|1863.11|1847.11|1863.25|1847.25|1863.25|1847.25|1862.65|1846.65|7
1641188850000|2022-01-03 05:47:30|1863|1847|1862.7|1846.7|1863.25|1847.25|1862.7|1846.7|8
1641188860000|2022-01-03 05:47:40|1863.1|1847.1|1863.25|1847.25|1863.4|1847.4|1862.7|1846.7|8
1641188870000|2022-01-03 05:47:50|1863|1847|1863|1847|1863.25|1847.25|1863|1847|9
1641188880000|2022-01-03 05:48:00|1863.22|1847.22|1863|1847|1863.22|1847.22|1863|1847|8
1641188890000|2022-01-03 05:48:10|1863.25|1847.25|1863|1847|1863.25|1847.25|1863|1847|6
1641188900000|2022-01-03 05:48:20|1862.36|1846.36|1861.9|1845.9|1862.5|1846.5|1861.9|1845.9|6
1641188910000|2022-01-03 05:48:30|1861.6|1845.6|1861.5|1845.5|1861.6|1845.6|1861.5|1845.5|2
1641188920000|2022-01-03 05:48:40|1861.46|1845.46|1861.5|1845.5|1861.5|1845.5|1861.46|1845.46|2
1641188930000|2022-01-03 05:48:50|1861.48|1845.48|1861.5|1845.5|1861.5|1845.5|1861.41|1845.41|3
1641188940000|2022-01-03 05:49:00|1861.38|1845.38|1861.38|1845.38|1861.38|1845.38|1861.38|1845.38|1
1641188950000|2022-01-03 05:49:10|1861.5|1845.5|1861.5|1845.5|1861.5|1845.5|1861.5|1845.5|1
1641188960000|2022-01-03 05:49:20|1861.28|1845.28|1861.45|1845.45|1861.45|1845.45|1861.28|1845.28|2
1641188970000|2022-01-03 05:49:30|1861.31|1845.31|1863.23|1847.23|1863.23|1847.23|1861.2|1845.2|9
1641188980000|2022-01-03 05:49:40|1863.65|1847.65|1863.7|1847.7|1863.7|1847.7|1863.65|1847.65|2
1641188990000|2022-01-03 05:49:50|1864|1848|1863.99|1847.99|1864.32|1848.32|1863.99|1847.99|5
1641189000000|2022-01-03 05:50:00|1863.89|1847.89|1863.75|1847.75|1864|1848|1863.6|1847.6|4
1641189010000|2022-01-03 05:50:10|1863.65|1847.65|1864.23|1848.23|1864.23|1848.23|1863.65|1847.65|3
1641189020000|2022-01-03 05:50:20|1864.5|1848.5|1863.9|1847.9|1864.5|1848.5|1863.9|1847.9|3
1641189030000|2022-01-03 05:50:30|1863.5|1847.5|1863.5|1847.5|1863.5|1847.5|1863.5|1847.5|1
1641189050000|2022-01-03 05:50:50|1863.6|1847.6|1864|1848|1864|1848|1863.6|1847.6|3
1641189060000|2022-01-03 05:51:00|1864.41|1848.41|1864.41|1848.41|1864.41|1848.41|1864.41|1848.41|1
1641189070000|2022-01-03 05:51:10|1864.5|1848.5|1864.5|1848.5|1864.5|1848.5|1864.5|1848.5|1
1641189100000|2022-01-03 05:51:40|1864.44|1848.44|1864|1848|1864.44|1848.44|1864|1848|3
1641189110000|2022-01-03 05:51:50|1864.25|1848.25|1864.15|1848.15|1864.25|1848.25|1864.06|1848.06|5
1641189120000|2022-01-03 05:52:00|1864.07|1848.07|1864.15|1848.15|1864.15|1848.15|1864.07|1848.07|2
1641189130000|2022-01-03 05:52:10|1864.35|1848.35|1864.35|1848.35|1864.35|1848.35|1864.29|1848.29|3
1641189150000|2022-01-03 05:52:30|1864.6|1848.6|1865.2|1849.2|1865.2|1849.2|1864.6|1848.6|3
1641189160000|2022-01-03 05:52:40|1865.25|1849.25|1865.25|1849.25|1865.25|1849.25|1865.25|1849.25|1
1641189170000|2022-01-03 05:52:50|1864.95|1848.95|1866.12|1850.12|1866.12|1850.12|1864.95|1848.95|9
1641189180000|2022-01-03 05:53:00|1866.07|1850.07|1865.6|1849.6|1866.07|1850.07|1865.44|1849.44|5
1641189190000|2022-01-03 05:53:10|1865.65|1849.65|1866|1850|1866|1850|1865.65|1849.65|3
1641189200000|2022-01-03 05:53:20|1865.38|1849.38|1865.5|1849.5|1865.55|1849.55|1865.34|1849.34|6
1641189210000|2022-01-03 05:53:30|1866|1850|1866.11|1850.11|1866.11|1850.11|1866|1850|2
1641189220000|2022-01-03 05:53:40|1866.48|1850.48|1866.5|1850.5|1866.5|1850.5|1866.31|1850.31|3
1641189230000|2022-01-03 05:53:50|1866.75|1850.75|1867.13|1851.13|1867.5|1851.5|1866.75|1850.75|7
1641189240000|2022-01-03 05:54:00|1867|1851|1866.95|1850.95|1867.13|1851.13|1866.95|1850.95|5
1641189250000|2022-01-03 05:54:10|1866.6|1850.6|1866.6|1850.6|1866.6|1850.6|1866.6|1850.6|1
1641189260000|2022-01-03 05:54:20|1866.55|1850.55|1866.44|1850.44|1866.55|1850.55|1866.44|1850.44|2
1641189270000|2022-01-03 05:54:30|1866.32|1850.32|1866.5|1850.5|1866.6|1850.6|1866.32|1850.32|4
1641189280000|2022-01-03 05:54:40|1866.8|1850.8|1867.14|1851.14|1867.3|1851.3|1866.8|1850.8|4
1641189290000|2022-01-03 05:54:50|1867.5|1851.5|1867.5|1851.5|1867.55|1851.55|1867.5|1851.5|3
1641189300000|2022-01-03 05:55:00|1867.48|1851.48|1867|1851|1867.5|1851.5|1866.7|1850.7|8
1641189310000|2022-01-03 05:55:10|1867.15|1851.15|1866.5|1850.5|1867.15|1851.15|1866.5|1850.5|5
1641189330000|2022-01-03 05:55:30|1866.6|1850.6|1866.6|1850.6|1866.6|1850.6|1866.6|1850.6|1
1641189340000|2022-01-03 05:55:40|1866.9|1850.9|1867|1851|1867|1851|1866.9|1850.9|2
1641189350000|2022-01-03 05:55:50|1866.5|1850.5|1866.5|1850.5|1866.5|1850.5|1866.5|1850.5|1
1641189360000|2022-01-03 05:56:00|1866.7|1850.7|1866.7|1850.7|1866.7|1850.7|1866.7|1850.7|1
1641189370000|2022-01-03 05:56:10|1866.55|1850.55|1866.5|1850.5|1866.55|1850.55|1866.5|1850.5|2
1641189380000|2022-01-03 05:56:20|1866.44|1850.44|1865|1849|1866.44|1850.44|1864.65|1848.65|11
1641189390000|2022-01-03 05:56:30|1864.5|1848.5|1863.5|1847.5|1864.5|1848.5|1863.5|1847.5|4
1641189400000|2022-01-03 05:56:40|1863.79|1847.79|1863|1847|1863.79|1847.79|1862.91|1846.91|6
1641189410000|2022-01-03 05:56:50|1862.5|1846.5|1862.5|1846.5|1862.5|1846.5|1862.5|1846.5|1
1641189420000|2022-01-03 05:57:00|1862.88|1846.88|1863.4|1847.4|1863.4|1847.4|1862.5|1846.5|9
1641189430000|2022-01-03 05:57:10|1863|1847|1862.83|1846.83|1863.1|1847.1|1862.83|1846.83|4
1641189440000|2022-01-03 05:57:20|1862.84|1846.84|1862.5|1846.5|1862.84|1846.84|1862.5|1846.5|2
1641189460000|2022-01-03 05:57:40|1862.75|1846.75|1863.08|1847.08|1863.09|1847.09|1862.75|1846.75|8
1641189470000|2022-01-03 05:57:50|1862.9|1846.9|1862.89|1846.89|1863|1847|1862.65|1846.65|4
1641189480000|2022-01-03 05:58:00|1863|1847|1864|1848|1864.25|1848.25|1863|1847|7
1641189490000|2022-01-03 05:58:10|1864.2|1848.2|1864.5|1848.5|1864.5|1848.5|1864.2|1848.2|2
1641189510000|2022-01-03 05:58:30|1864.1|1848.1|1864|1848|1864.1|1848.1|1863.8|1847.8|10
1641189520000|2022-01-03 05:58:40|1863.83|1847.83|1864.72|1848.72|1864.75|1848.75|1863.65|1847.65|7
1641189530000|2022-01-03 05:58:50|1865|1849|1865|1849|1865|1849|1865|1849|1
1641189540000|2022-01-03 05:59:00|1865.5|1849.5|1865.5|1849.5|1865.5|1849.5|1865.5|1849.5|1
1641189550000|2022-01-03 05:59:10|1865.35|1849.35|1864.5|1848.5|1865.5|1849.5|1864.5|1848.5|5
1641189570000|2022-01-03 05:59:30|1864.55|1848.55|1865.28|1849.28|1865.28|1849.28|1864.55|1848.55|4
1641189580000|2022-01-03 05:59:40|1865.5|1849.5|1866.15|1850.15|1866.2|1850.2|1865.5|1849.5|4
1641189590000|2022-01-03 05:59:50|1866|1850|1866|1850|1866|1850|1866|1850|1
1641189600000|2022-01-03 06:00:00|1865.86|1849.86|1866.45|1850.45|1866.45|1850.45|1865.86|1849.86|4
1641189610000|2022-01-03 06:00:10|1866.36|1850.36|1866|1850|1866.36|1850.36|1865.91|1849.91|3
1641189620000|2022-01-03 06:00:20|1865.5|1849.5|1864.33|1848.33|1865.5|1849.5|1864.2|1848.2|9
1641189630000|2022-01-03 06:00:30|1864.22|1848.22|1864.35|1848.35|1864.5|1848.5|1864.2|1848.2|4
1641189640000|2022-01-03 06:00:40|1864.41|1848.41|1863.72|1847.72|1864.41|1848.41|1863.6|1847.6|12
1641189650000|2022-01-03 06:00:50|1864|1848|1864|1848|1864.4|1848.4|1863.98|1847.98|5
1641189660000|2022-01-03 06:01:00|1864.5|1848.5|1864.5|1848.5|1864.5|1848.5|1864.5|1848.5|1
1641189670000|2022-01-03 06:01:10|1864.6|1848.6|1864|1848|1864.6|1848.6|1864|1848|5
1641189680000|2022-01-03 06:01:20|1863.5|1847.5|1863.5|1847.5|1863.5|1847.5|1863.5|1847.5|1
1641189690000|2022-01-03 06:01:30|1863.57|1847.57|1863.5|1847.5|1863.57|1847.57|1863.5|1847.5|2
1641189710000|2022-01-03 06:01:50|1863.25|1847.25|1862.35|1846.35|1863.25|1847.25|1862.35|1846.35|3
1641189720000|2022-01-03 06:02:00|1862.3|1846.3|1863.15|1847.15|1863.15|1847.15|1862.3|1846.3|4
1641189730000|2022-01-03 06:02:10|1863.3|1847.3|1862.7|1846.7|1863.3|1847.3|1862.7|1846.7|3
1641189740000|2022-01-03 06:02:20|1862.5|1846.5|1862.5|1846.5|1862.5|1846.5|1862.5|1846.5|1
1641189750000|2022-01-03 06:02:30|1862|1846|1861.09|1845.09|1862|1846|1861.09|1845.09|5
1641189760000|2022-01-03 06:02:40|1861.3|1845.3|1860.72|1844.72|1861.3|1845.3|1860.5|1844.5|8
1641189770000|2022-01-03 06:02:50|1860.67|1844.67|1860.45|1844.45|1860.95|1844.95|1860.45|1844.45|3
1641189780000|2022-01-03 06:03:00|1860.5|1844.5|1860.5|1844.5|1860.5|1844.5|1860.5|1844.5|1
1641189800000|2022-01-03 06:03:20|1860.35|1844.35|1859.48|1843.48|1860.35|1844.35|1859.48|1843.48|4
1641189820000|2022-01-03 06:03:40|1859.86|1843.86|1859.88|1843.88|1860.3|1844.3|1859.5|1843.5|4
1641189830000|2022-01-03 06:03:50|1859.5|1843.5|1861.35|1845.35|1861.35|1845.35|1859.5|1843.5|8
1641189840000|2022-01-03 06:04:00|1861.5|1845.5|1861.74|1845.74|1861.74|1845.74|1861.49|1845.49|3
1641189850000|2022-01-03 06:04:10|1862.18|1846.18|1862.35|1846.35|1862.35|1846.35|1862.18|1846.18|2
1641189860000|2022-01-03 06:04:20|1862.18|1846.18|1862|1846|1862.35|1846.35|1862|1846|4
1641189870000|2022-01-03 06:04:30|1861.8|1845.8|1861|1845|1861.8|1845.8|1861|1845|4
1641189880000|2022-01-03 06:04:40|1860.5|1844.5|1860.5|1844.5|1860.5|1844.5|1860.5|1844.5|1
1641189900000|2022-01-03 06:05:00|1860.28|1844.28|1860.35|1844.35|1860.35|1844.35|1860.09|1844.09|3
1641189910000|2022-01-03 06:05:10|1860.5|1844.5|1860.09|1844.09|1860.5|1844.5|1860.09|1844.09|5
1641189920000|2022-01-03 06:05:20|1859.59|1843.59|1859.59|1843.59|1859.59|1843.59|1859.59|1843.59|1
1641189930000|2022-01-03 06:05:30|1859.52|1843.52|1859.25|1843.25|1859.59|1843.59|1858.7|1842.7|9
1641189940000|2022-01-03 06:05:40|1859.47|1843.47|1859.5|1843.5|1859.5|1843.5|1859.25|1843.25|3
1641189960000|2022-01-03 06:06:00|1859.9|1843.9|1861.5|1845.5|1861.5|1845.5|1859.9|1843.9|8
1641189970000|2022-01-03 06:06:10|1861.4|1845.4|1861.5|1845.5|1861.5|1845.5|1861.4|1845.4|2
1641189980000|2022-01-03 06:06:20|1861.44|1845.44|1860.5|1844.5|1861.44|1845.44|1860.5|1844.5|3
1641190010000|2022-01-03 06:06:50|1860.23|1844.23|1859.5|1843.5|1860.5|1844.5|1859.5|1843.5|4
1641190030000|2022-01-03 06:07:10|1859.79|1843.79|1860.5|1844.5|1860.5|1844.5|1859.79|1843.79|5
1641190040000|2022-01-03 06:07:20|1860.31|1844.31|1860.31|1844.31|1860.31|1844.31|1860.31|1844.31|1
1641190050000|2022-01-03 06:07:30|1860.12|1844.12|1859.5|1843.5|1860.12|1844.12|1859.5|1843.5|3
1641190060000|2022-01-03 06:07:40|1859.92|1843.92|1860|1844|1860.18|1844.18|1859.5|1843.5|11
1641190070000|2022-01-03 06:07:50|1860.18|1844.18|1860.45|1844.45|1860.45|1844.45|1859.9|1843.9|7
1641190090000|2022-01-03 06:08:10|1860.5|1844.5|1860.5|1844.5|1860.5|1844.5|1860.5|1844.5|1
1641190100000|2022-01-03 06:08:20|1860.45|1844.45|1859.83|1843.83|1860.5|1844.5|1859.39|1843.39|5
1641190110000|2022-01-03 06:08:30|1859.5|1843.5|1859.45|1843.45|1859.5|1843.5|1859.45|1843.45|2
1641190120000|2022-01-03 06:08:40|1859.5|1843.5|1859.5|1843.5|1859.5|1843.5|1859|1843|7
1641190130000|2022-01-03 06:08:50|1859.4|1843.4|1859.4|1843.4|1859.4|1843.4|1859.4|1843.4|1
1641190140000|2022-01-03 06:09:00|1859.15|1843.15|1859.1|1843.1|1859.15|1843.15|1859.1|1843.1|2
1641190150000|2022-01-03 06:09:10|1859.15|1843.15|1859.45|1843.45|1859.45|1843.45|1859.15|1843.15|3
1641190180000|2022-01-03 06:09:40|1859.3|1843.3|1859.3|1843.3|1859.3|1843.3|1859.3|1843.3|1
1641190190000|2022-01-03 06:09:50|1859.45|1843.45|1859.45|1843.45|1859.45|1843.45|1859.45|1843.45|1
1641190200000|2022-01-03 06:10:00|1859.3|1843.3|1859.45|1843.45|1859.48|1843.48|1859.3|1843.3|4
1641190210000|2022-01-03 06:10:10|1858.9|1842.9|1858.57|1842.57|1858.9|1842.9|1858.57|1842.57|2
1641190220000|2022-01-03 06:10:20|1859.07|1843.07|1859.07|1843.07|1859.07|1843.07|1859.07|1843.07|1
1641190230000|2022-01-03 06:10:30|1859.5|1843.5|1860.5|1844.5|1860.5|1844.5|1859.5|1843.5|5
1641190240000|2022-01-03 06:10:40|1860|1844|1859.5|1843.5|1860|1844|1859.5|1843.5|2
1641190250000|2022-01-03 06:10:50|1859.75|1843.75|1860.4|1844.4|1860.4|1844.4|1859.75|1843.75|5
1641190260000|2022-01-03 06:11:00|1860.5|1844.5|1860.18|1844.18|1860.5|1844.5|1860.18|1844.18|4
1641190270000|2022-01-03 06:11:10|1860.3|1844.3|1860.9|1844.9|1860.9|1844.9|1860.18|1844.18|10
1641190280000|2022-01-03 06:11:20|1861|1845|1861.3|1845.3|1861.3|1845.3|1861|1845|2
1641190290000|2022-01-03 06:11:30|1861.4|1845.4|1861.35|1845.35|1861.5|1845.5|1861.35|1845.35|3
1641190300000|2022-01-03 06:11:40|1861|1845|1860.37|1844.37|1861|1845|1860.37|1844.37|3
1641190310000|2022-01-03 06:11:50|1860.42|1844.42|1859.85|1843.85|1860.46|1844.46|1859.85|1843.85|7
1641190320000|2022-01-03 06:12:00|1859.9|1843.9|1859.9|1843.9|1859.9|1843.9|1859.9|1843.9|1
1641190330000|2022-01-03 06:12:10|1859.97|1843.97|1859.97|1843.97|1860|1844|1859.97|1843.97|3
1641190340000|2022-01-03 06:12:20|1860.26|1844.26|1859.9|1843.9|1860.26|1844.26|1859.9|1843.9|3
1641190360000|2022-01-03 06:12:40|1860.09|1844.09|1860.19|1844.19|1860.19|1844.19|1860|1844|4
1641190370000|2022-01-03 06:12:50|1859.95|1843.95|1860.09|1844.09|1860.09|1844.09|1859.85|1843.85|4
1641190380000|2022-01-03 06:13:00|1860.14|1844.14|1860.34|1844.34|1860.34|1844.34|1860.14|1844.14|2
1641190390000|2022-01-03 06:13:10|1861|1845|1862|1846|1862|1846|1861|1845|8
1641190400000|2022-01-03 06:13:20|1861.75|1845.75|1861.5|1845.5|1861.99|1845.99|1861.5|1845.5|5
1641190410000|2022-01-03 06:13:30|1861.14|1845.14|1861|1845|1861.14|1845.14|1861|1845|2
1641190420000|2022-01-03 06:13:40|1860.5|1844.5|1861.86|1845.86|1861.86|1845.86|1860.5|1844.5|6
1641190430000|2022-01-03 06:13:50|1861.94|1845.94|1863.25|1847.25|1863.25|1847.25|1861.94|1845.94|5
1641190440000|2022-01-03 06:14:00|1863|1847|1863|1847|1863|1847|1863|1847|1
1641190450000|2022-01-03 06:14:10|1863.25|1847.25|1863.13|1847.13|1863.25|1847.25|1863.13|1847.13|5
1641190460000|2022-01-03 06:14:20|1863.28|1847.28|1863.13|1847.13|1863.3|1847.3|1863.13|1847.13|5
1641190470000|2022-01-03 06:14:30|1863.14|1847.14|1863.97|1847.97|1864.2|1848.2|1863.14|1847.14|9
1641190480000|2022-01-03 06:14:40|1864.05|1848.05|1863.92|1847.92|1864.05|1848.05|1863.55|1847.55|3
1641190490000|2022-01-03 06:14:50|1863.5|1847.5|1861.63|1845.63|1863.5|1847.5|1861.63|1845.63|7
1641190500000|2022-01-03 06:15:00|1861.48|1845.48|1861|1845|1861.5|1845.5|1861|1845|4
1641190510000|2022-01-03 06:15:10|1860.9|1844.9|1861.05|1845.05|1861.05|1845.05|1860.75|1844.75|3
1641190520000|2022-01-03 06:15:20|1861.15|1845.15|1861.15|1845.15|1861.15|1845.15|1861.15|1845.15|1
1641190530000|2022-01-03 06:15:30|1861.3|1845.3|1861.3|1845.3|1861.3|1845.3|1861.3|1845.3|1
1641190540000|2022-01-03 06:15:40|1861.25|1845.25|1861.9|1845.9|1861.9|1845.9|1861.1|1845.1|10
1641190550000|2022-01-03 06:15:50|1862.34|1846.34|1862.5|1846.5|1862.5|1846.5|1862.33|1846.33|5
1641190560000|2022-01-03 06:16:00|1862.8|1846.8|1863.5|1847.5|1863.5|1847.5|1862.8|1846.8|3
1641190570000|2022-01-03 06:16:10|1863.49|1847.49|1863.49|1847.49|1863.49|1847.49|1863.35|1847.35|5
1641190580000|2022-01-03 06:16:20|1862.7|1846.7|1863.1|1847.1|1863.2|1847.2|1862.7|1846.7|5
1641190600000|2022-01-03 06:16:40|1863.5|1847.5|1863.2|1847.2|1863.5|1847.5|1863.2|1847.2|2
1641190610000|2022-01-03 06:16:50|1863.5|1847.5|1863.5|1847.5|1863.5|1847.5|1863.42|1847.42|3
1641190620000|2022-01-03 06:17:00|1863|1847|1862.88|1846.88|1863|1847|1862.88|1846.88|2
1641190630000|2022-01-03 06:17:10|1863|1847|1863.17|1847.17|1863.17|1847.17|1862.88|1846.88|5
1641190640000|2022-01-03 06:17:20|1863.29|1847.29|1863.29|1847.29|1863.29|1847.29|1863.29|1847.29|1
1641190650000|2022-01-03 06:17:30|1862.84|1846.84|1863.29|1847.29|1863.29|1847.29|1862.75|1846.75|4
1641190660000|2022-01-03 06:17:40|1863.25|1847.25|1862.5|1846.5|1863.25|1847.25|1862.5|1846.5|4
1641190670000|2022-01-03 06:17:50|1862.45|1846.45|1862.5|1846.5|1862.5|1846.5|1862.45|1846.45|2
1641190680000|2022-01-03 06:18:00|1862.34|1846.34|1862.29|1846.29|1862.5|1846.5|1862.29|1846.29|4
1641190690000|2022-01-03 06:18:10|1862.4|1846.4|1862.29|1846.29|1862.4|1846.4|1862.29|1846.29|2
1641190700000|2022-01-03 06:18:20|1862.4|1846.4|1862.5|1846.5|1862.5|1846.5|1862.29|1846.29|5
1641190710000|2022-01-03 06:18:30|1861.85|1845.85|1862.24|1846.24|1862.25|1846.25|1861.85|1845.85|4
1641190720000|2022-01-03 06:18:40|1862.05|1846.05|1862.52|1846.52|1862.52|1846.52|1861.5|1845.5|8
1641190730000|2022-01-03 06:18:50|1862.54|1846.54|1862.86|1846.86|1863.35|1847.35|1862.54|1846.54|4
1641190740000|2022-01-03 06:19:00|1863.1|1847.1|1863.16|1847.16|1863.16|1847.16|1863.1|1847.1|2
1641190750000|2022-01-03 06:19:10|1863.2|1847.2|1863.2|1847.2|1863.2|1847.2|1863.2|1847.2|1
1641190760000|2022-01-03 06:19:20|1863.26|1847.26|1863.36|1847.36|1863.36|1847.36|1863.26|1847.26|2
1641190770000|2022-01-03 06:19:30|1862.59|1846.59|1862.59|1846.59|1862.59|1846.59|1862.59|1846.59|1
1641190780000|2022-01-03 06:19:40|1862.81|1846.81|1862.58|1846.58|1862.81|1846.81|1862.5|1846.5|4
1641190790000|2022-01-03 06:19:50|1862.65|1846.65|1863.17|1847.17|1863.17|1847.17|1862.62|1846.62|4
1641190800000|2022-01-03 06:20:00|1862.67|1846.67|1862.79|1846.79|1863.17|1847.17|1862.5|1846.5|9
1641190810000|2022-01-03 06:20:10|1862.9|1846.9|1862.9|1846.9|1862.9|1846.9|1862.7|1846.7|3
1641190820000|2022-01-03 06:20:20|1862.7|1846.7|1862.7|1846.7|1862.7|1846.7|1862.7|1846.7|1
1641190830000|2022-01-03 06:20:30|1862.67|1846.67|1862.32|1846.32|1862.67|1846.67|1862.27|1846.27|5
1641190840000|2022-01-03 06:20:40|1862.3|1846.3|1862.87|1846.87|1862.87|1846.87|1862.3|1846.3|4
1641190850000|2022-01-03 06:20:50|1862.63|1846.63|1862.87|1846.87|1862.87|1846.87|1862.63|1846.63|5
1641190860000|2022-01-03 06:21:00|1862.47|1846.47|1862.5|1846.5|1862.82|1846.82|1862.47|1846.47|3
1641190870000|2022-01-03 06:21:10|1862.8|1846.8|1863.5|1847.5|1863.5|1847.5|1862.8|1846.8|4
1641190880000|2022-01-03 06:21:20|1863.45|1847.45|1863.45|1847.45|1863.5|1847.5|1863.45|1847.45|4
1641190890000|2022-01-03 06:21:30|1863.35|1847.35|1863.44|1847.44|1863.44|1847.44|1863.29|1847.29|3
1641190900000|2022-01-03 06:21:40|1863.12|1847.12|1863.41|1847.41|1863.44|1847.44|1863.12|1847.12|3
1641190910000|2022-01-03 06:21:50|1863.45|1847.45|1862.57|1846.57|1863.45|1847.45|1862.5|1846.5|5
1641190920000|2022-01-03 06:22:00|1862.5|1846.5|1861.5|1845.5|1862.5|1846.5|1861.5|1845.5|5
1641190930000|2022-01-03 06:22:10|1861.6|1845.6|1861.96|1845.96|1861.96|1845.96|1861.5|1845.5|3
1641190940000|2022-01-03 06:22:20|1862.12|1846.12|1862.48|1846.48|1862.5|1846.5|1862.12|1846.12|16
1641190950000|2022-01-03 06:22:30|1862.42|1846.42|1862.5|1846.5|1862.5|1846.5|1862.42|1846.42|4
1641190960000|2022-01-03 06:22:40|1862.3|1846.3|1862.5|1846.5|1862.5|1846.5|1862.3|1846.3|2
1641190970000|2022-01-03 06:22:50|1862.4|1846.4|1861.53|1845.53|1862.4|1846.4|1861.53|1845.53|4
1641190980000|2022-01-03 06:23:00|1861.54|1845.54|1861.53|1845.53|1861.54|1845.54|1861.5|1845.5|4
1641190990000|2022-01-03 06:23:10|1861.63|1845.63|1861.52|1845.52|1861.63|1845.63|1861.52|1845.52|3
1641191000000|2022-01-03 06:23:20|1861.65|1845.65|1862.33|1846.33|1862.33|1846.33|1861.65|1845.65|3
1641191010000|2022-01-03 06:23:30|1862.04|1846.04|1861.65|1845.65|1862.33|1846.33|1861.65|1845.65|6
1641191020000|2022-01-03 06:23:40|1861.5|1845.5|1861.5|1845.5|1861.8|1845.8|1861.5|1845.5|4
1641191030000|2022-01-03 06:23:50|1861.42|1845.42|1861.44|1845.44|1861.5|1845.5|1861.42|1845.42|5
1641191040000|2022-01-03 06:24:00|1861.5|1845.5|1861.5|1845.5|1861.5|1845.5|1861.35|1845.35|3
1641191050000|2022-01-03 06:24:10|1861.37|1845.37|1861.5|1845.5|1861.6|1845.6|1861.37|1845.37|5
1641191060000|2022-01-03 06:24:20|1860.85|1844.85|1860.76|1844.76|1861.26|1845.26|1860.76|1844.76|5
1641191070000|2022-01-03 06:24:30|1861.16|1845.16|1861|1845|1861.16|1845.16|1860.8|1844.8|6
1641191080000|2022-01-03 06:24:40|1861.05|1845.05|1861.5|1845.5|1861.5|1845.5|1860.76|1844.76|7
1641191090000|2022-01-03 06:24:50|1861.1|1845.1|1860.5|1844.5|1861.1|1845.1|1860.5|1844.5|3
1641191100000|2022-01-03 06:25:00|1860.4|1844.4|1860.39|1844.39|1860.4|1844.4|1860.39|1844.39|2
1641191110000|2022-01-03 06:25:10|1860.25|1844.25|1860.25|1844.25|1860.25|1844.25|1859.88|1843.88|4
1641191120000|2022-01-03 06:25:20|1859.63|1843.63|1859.63|1843.63|1859.63|1843.63|1859.63|1843.63|1
1641191130000|2022-01-03 06:25:30|1859.68|1843.68|1859.53|1843.53|1860.1|1844.1|1859.5|1843.5|6
1641191140000|2022-01-03 06:25:40|1859.5|1843.5|1859.5|1843.5|1859.5|1843.5|1859.5|1843.5|1
1641191150000|2022-01-03 06:25:50|1859.35|1843.35|1859.35|1843.35|1859.35|1843.35|1859.35|1843.35|1
1641191160000|2022-01-03 06:26:00|1859.45|1843.45|1859.46|1843.46|1859.46|1843.46|1859.45|1843.45|2
1641191170000|2022-01-03 06:26:10|1859.55|1843.55|1859.75|1843.75|1859.75|1843.75|1859.5|1843.5|3
1641191180000|2022-01-03 06:26:20|1859.45|1843.45|1858.55|1842.55|1860|1844|1858.55|1842.55|9
1641191190000|2022-01-03 06:26:30|1858.5|1842.5|1858.5|1842.5|1858.53|1842.53|1858.5|1842.5|3
1641191200000|2022-01-03 06:26:40|1858.9|1842.9|1858.9|1842.9|1859.13|1843.13|1858.9|1842.9|3
1641191210000|2022-01-03 06:26:50|1859|1843|1858.5|1842.5|1859|1843|1858.5|1842.5|6
1641191220000|2022-01-03 06:27:00|1858.49|1842.49|1858.5|1842.5|1858.5|1842.5|1858.49|1842.49|2
1641191230000|2022-01-03 06:27:10|1858.35|1842.35|1858.5|1842.5|1858.5|1842.5|1858.35|1842.35|3
1641191240000|2022-01-03 06:27:20|1858.48|1842.48|1858.5|1842.5|1858.5|1842.5|1858.48|1842.48|2
1641191250000|2022-01-03 06:27:30|1858.95|1842.95|1859.5|1843.5|1859.5|1843.5|1858.95|1842.95|3
1641191270000|2022-01-03 06:27:50|1859.4|1843.4|1859.5|1843.5|1859.5|1843.5|1859.4|1843.4|2
1641191280000|2022-01-03 06:28:00|1859.3|1843.3|1859.5|1843.5|1859.6|1843.6|1859.3|1843.3|5
1641191290000|2022-01-03 06:28:10|1859.68|1843.68|1859.5|1843.5|1859.68|1843.68|1859.5|1843.5|2
1641191310000|2022-01-03 06:28:30|1859.6|1843.6|1859.6|1843.6|1859.6|1843.6|1859.6|1843.6|1
1641191320000|2022-01-03 06:28:40|1859.55|1843.55|1860|1844|1860.25|1844.25|1859.5|1843.5|5
1641191330000|2022-01-03 06:28:50|1859.95|1843.95|1860|1844|1860.09|1844.09|1859.95|1843.95|4
1641191340000|2022-01-03 06:29:00|1860.15|1844.15|1860.25|1844.25|1860.25|1844.25|1860.15|1844.15|2
1641191350000|2022-01-03 06:29:10|1860|1844|1860|1844|1860.18|1844.18|1859.86|1843.86|4
1641191360000|2022-01-03 06:29:20|1859.9|1843.9|1859.85|1843.85|1860.02|1844.02|1859.6|1843.6|11
1641191370000|2022-01-03 06:29:30|1860.02|1844.02|1860|1844|1860.02|1844.02|1860|1844|2
1641191380000|2022-01-03 06:29:40|1859.69|1843.69|1860|1844|1860|1844|1859.6|1843.6|3
1641191390000|2022-01-03 06:29:50|1859.83|1843.83|1859.95|1843.95|1860|1844|1859.83|1843.83|5
1641191400000|2022-01-03 06:30:00|1860|1844|1859.65|1843.65|1860.5|1844.5|1859.65|1843.65|4
1641191410000|2022-01-03 06:30:10|1859.55|1843.55|1859.5|1843.5|1859.55|1843.55|1859.5|1843.5|2
1641191440000|2022-01-03 06:30:40|1859.35|1843.35|1858.9|1842.9|1859.5|1843.5|1858.9|1842.9|7
1641191450000|2022-01-03 06:30:50|1859.15|1843.15|1859.5|1843.5|1859.5|1843.5|1858.9|1842.9|4
1641191460000|2022-01-03 06:31:00|1859.1|1843.1|1859.5|1843.5|1859.5|1843.5|1859.1|1843.1|2
1641191470000|2022-01-03 06:31:10|1859.15|1843.15|1858.65|1842.65|1859.15|1843.15|1858.65|1842.65|4
1641191490000|2022-01-03 06:31:30|1858.5|1842.5|1858.5|1842.5|1858.5|1842.5|1858.5|1842.5|1
1641191500000|2022-01-03 06:31:40|1859.02|1843.02|1859.81|1843.81|1860.26|1844.26|1859.02|1843.02|7
1641191510000|2022-01-03 06:31:50|1859.56|1843.56|1860.48|1844.48|1860.5|1844.5|1859.56|1843.56|6
1641191520000|2022-01-03 06:32:00|1860.45|1844.45|1860.3|1844.3|1860.55|1844.55|1860.3|1844.3|4
1641191530000|2022-01-03 06:32:10|1860.41|1844.41|1860.5|1844.5|1860.5|1844.5|1860.41|1844.41|2
1641191540000|2022-01-03 06:32:20|1860.44|1844.44|1860.48|1844.48|1860.53|1844.53|1860.35|1844.35|7
1641191550000|2022-01-03 06:32:30|1860.59|1844.59|1860.48|1844.48|1860.85|1844.85|1860.48|1844.48|5
1641191560000|2022-01-03 06:32:40|1860.35|1844.35|1859.3|1843.3|1860.35|1844.35|1859.3|1843.3|4
1641191570000|2022-01-03 06:32:50|1858.9|1842.9|1859.51|1843.51|1859.55|1843.55|1858.9|1842.9|4
1641191580000|2022-01-03 06:33:00|1859.52|1843.52|1859.58|1843.58|1859.58|1843.58|1859.51|1843.51|6
1641191590000|2022-01-03 06:33:10|1859.52|1843.52|1859.5|1843.5|1860|1844|1859.39|1843.39|5
1641191600000|2022-01-03 06:33:20|1859.11|1843.11|1859.11|1843.11|1859.11|1843.11|1859.11|1843.11|1
1641191610000|2022-01-03 06:33:30|1859.2|1843.2|1859.5|1843.5|1859.5|1843.5|1859.09|1843.09|6
1641191620000|2022-01-03 06:33:40|1859.41|1843.41|1859.08|1843.08|1859.5|1843.5|1859.08|1843.08|5
1641191630000|2022-01-03 06:33:50|1859|1843|1858.79|1842.79|1859|1843|1858.5|1842.5|8
1641191640000|2022-01-03 06:34:00|1858.9|1842.9|1858.9|1842.9|1859.53|1843.53|1858.5|1842.5|11
1641191650000|2022-01-03 06:34:10|1859.28|1843.28|1859|1843|1859.28|1843.28|1858.9|1842.9|4
1641191660000|2022-01-03 06:34:20|1859.1|1843.1|1860.09|1844.09|1860.09|1844.09|1858.82|1842.82|8
1641191670000|2022-01-03 06:34:30|1860.5|1844.5|1860.5|1844.5|1860.54|1844.54|1860.09|1844.09|9
1641191680000|2022-01-03 06:34:40|1860.35|1844.35|1860.5|1844.5|1860.54|1844.54|1860.35|1844.35|4
1641191690000|2022-01-03 06:34:50|1860.78|1844.78|1860.69|1844.69|1860.79|1844.79|1860.5|1844.5|8
1641191700000|2022-01-03 06:35:00|1860.51|1844.51|1861.15|1845.15|1861.15|1845.15|1860.51|1844.51|6
1641191710000|2022-01-03 06:35:10|1861.39|1845.39|1862.33|1846.33|1862.33|1846.33|1861.05|1845.05|10
1641191720000|2022-01-03 06:35:20|1862.5|1846.5|1861.9|1845.9|1862.5|1846.5|1861.9|1845.9|6
1641191730000|2022-01-03 06:35:30|1862.25|1846.25|1862.25|1846.25|1862.25|1846.25|1862.25|1846.25|1
1641191740000|2022-01-03 06:35:40|1862.1|1846.1|1862.25|1846.25|1862.25|1846.25|1862.1|1846.1|2
1641191750000|2022-01-03 06:35:50|1862|1846|1861.5|1845.5|1862.05|1846.05|1861.28|1845.28|6
1641191760000|2022-01-03 06:36:00|1861.28|1845.28|1861.9|1845.9|1862.06|1846.06|1861.28|1845.28|11
1641191770000|2022-01-03 06:36:10|1861.5|1845.5|1861.13|1845.13|1861.5|1845.5|1861.13|1845.13|2
1641191780000|2022-01-03 06:36:20|1861.1|1845.1|1860.63|1844.63|1861.1|1845.1|1860.6|1844.6|3
1641191790000|2022-01-03 06:36:30|1860.5|1844.5|1861.16|1845.16|1861.16|1845.16|1860.5|1844.5|5
1641191800000|2022-01-03 06:36:40|1861.44|1845.44|1861|1845|1861.61|1845.61|1861|1845|5
1641191810000|2022-01-03 06:36:50|1861.01|1845.01|1861.5|1845.5|1861.5|1845.5|1861|1845|4
1641191820000|2022-01-03 06:37:00|1861.41|1845.41|1861.07|1845.07|1861.41|1845.41|1860.91|1844.91|4
1641191830000|2022-01-03 06:37:10|1861.06|1845.06|1861.06|1845.06|1861.06|1845.06|1861.06|1845.06|1
1641191840000|2022-01-03 06:37:20|1860.88|1844.88|1860.88|1844.88|1860.88|1844.88|1860.88|1844.88|1
1641191850000|2022-01-03 06:37:30|1860.75|1844.75|1860.75|1844.75|1861.2|1845.2|1860.75|1844.75|6
1641191860000|2022-01-03 06:37:40|1860.72|1844.72|1860.72|1844.72|1860.72|1844.72|1860.72|1844.72|1
1641191870000|2022-01-03 06:37:50|1861.03|1845.03|1860.5|1844.5|1861.03|1845.03|1860.5|1844.5|3
1641191880000|2022-01-03 06:38:00|1860.25|1844.25|1860.5|1844.5|1860.78|1844.78|1860.25|1844.25|5
1641191890000|2022-01-03 06:38:10|1860.35|1844.35|1860.69|1844.69|1860.69|1844.69|1860.35|1844.35|3
1641191900000|2022-01-03 06:38:20|1860.68|1844.68|1860.5|1844.5|1860.68|1844.68|1860.5|1844.5|2
1641191910000|2022-01-03 06:38:30|1860.38|1844.38|1860.3|1844.3|1860.38|1844.38|1860.13|1844.13|4
1641191920000|2022-01-03 06:38:40|1860.33|1844.33|1860.4|1844.4|1860.4|1844.4|1860.33|1844.33|2
1641191930000|2022-01-03 06:38:50|1860|1844|1860|1844|1860|1844|1860|1844|1
1641191940000|2022-01-03 06:39:00|1860.01|1844.01|1860.5|1844.5|1860.72|1844.72|1860|1844|6
1641191950000|2022-01-03 06:39:10|1861.1|1845.1|1861.1|1845.1|1861.1|1845.1|1861.1|1845.1|1
1641191960000|2022-01-03 06:39:20|1861|1845|1860.88|1844.88|1861|1845|1860.88|1844.88|3
1641191970000|2022-01-03 06:39:30|1860.93|1844.93|1860.93|1844.93|1860.93|1844.93|1860.93|1844.93|1
1641191980000|2022-01-03 06:39:40|1860.5|1844.5|1859.83|1843.83|1860.5|1844.5|1859.83|1843.83|4
1641191990000|2022-01-03 06:39:50|1859.8|1843.8|1860|1844|1860|1844|1859.7|1843.7|3
1641192000000|2022-01-03 06:40:00|1860.5|1844.5|1861.5|1845.5|1861.57|1845.57|1860.45|1844.45|9
1641192010000|2022-01-03 06:40:10|1862.5|1846.5|1862.13|1846.13|1863|1847|1861.5|1845.5|9
1641192020000|2022-01-03 06:40:20|1861.91|1845.91|1861.93|1845.93|1862|1846|1861.89|1845.89|4
1641192030000|2022-01-03 06:40:30|1862|1846|1863.5|1847.5|1863.58|1847.58|1862|1846|14
1641192040000|2022-01-03 06:40:40|1863.57|1847.57|1863.5|1847.5|1863.83|1847.83|1863.5|1847.5|7
1641192050000|2022-01-03 06:40:50|1863.34|1847.34|1863.92|1847.92|1863.95|1847.95|1863|1847|8
1641192060000|2022-01-03 06:41:00|1863.5|1847.5|1863.5|1847.5|1863.5|1847.5|1863.5|1847.5|1
1641192070000|2022-01-03 06:41:10|1863.55|1847.55|1862.92|1846.92|1863.55|1847.55|1862.82|1846.82|5
1641192080000|2022-01-03 06:41:20|1862.75|1846.75|1863|1847|1863.1|1847.1|1862.5|1846.5|8
1641192100000|2022-01-03 06:41:40|1863.12|1847.12|1863.5|1847.5|1863.57|1847.57|1863.12|1847.12|4
1641192110000|2022-01-03 06:41:50|1863.53|1847.53|1862.5|1846.5|1863.92|1847.92|1862.5|1846.5|11
1641192120000|2022-01-03 06:42:00|1862.6|1846.6|1863|1847|1863|1847|1862.5|1846.5|5
1641192130000|2022-01-03 06:42:10|1863.45|1847.45|1863.5|1847.5|1863.78|1847.78|1863.45|1847.45|3
1641192140000|2022-01-03 06:42:20|1863.57|1847.57|1863.92|1847.92|1864.05|1848.05|1863.5|1847.5|7
1641192150000|2022-01-03 06:42:30|1864.47|1848.47|1863.5|1847.5|1864.47|1848.47|1863.25|1847.25|12
1641192160000|2022-01-03 06:42:40|1863.85|1847.85|1864.46|1848.46|1864.46|1848.46|1863.5|1847.5|14
1641192170000|2022-01-03 06:42:50|1864.5|1848.5|1864.47|1848.47|1864.5|1848.5|1863.9|1847.9|23
1641192180000|2022-01-03 06:43:00|1864.42|1848.42|1863.55|1847.55|1864.5|1848.5|1863.55|1847.55|9
1641192190000|2022-01-03 06:43:10|1863.65|1847.65|1863.5|1847.5|1864|1848|1863.5|1847.5|3
1641192200000|2022-01-03 06:43:20|1863.75|1847.75|1864.13|1848.13|1864.13|1848.13|1863.59|1847.59|5
1641192210000|2022-01-03 06:43:30|1864.3|1848.3|1864|1848|1864.61|1848.61|1863.78|1847.78|9
1641192220000|2022-01-03 06:43:40|1863.91|1847.91|1864|1848|1864.3|1848.3|1863.91|1847.91|8
1641192230000|2022-01-03 06:43:50|1864.05|1848.05|1863.7|1847.7|1864.35|1848.35|1863.7|1847.7|5
1641192240000|2022-01-03 06:44:00|1864.15|1848.15|1863.5|1847.5|1864.15|1848.15|1863.5|1847.5|3
1641192250000|2022-01-03 06:44:10|1863.48|1847.48|1862.87|1846.87|1863.5|1847.5|1862.87|1846.87|7
1641192260000|2022-01-03 06:44:20|1862.99|1846.99|1863|1847|1863.2|1847.2|1862.73|1846.73|6
1641192270000|2022-01-03 06:44:30|1863.1|1847.1|1863.5|1847.5|1863.75|1847.75|1863.1|1847.1|5
1641192280000|2022-01-03 06:44:40|1863.7|1847.7|1864|1848|1864.5|1848.5|1863.7|1847.7|6
1641192290000|2022-01-03 06:44:50|1864.5|1848.5|1864.25|1848.25|1864.5|1848.5|1864|1848|3
1641192300000|2022-01-03 06:45:00|1864|1848|1862.83|1846.83|1864|1848|1862.83|1846.83|7
1641192310000|2022-01-03 06:45:10|1862.9|1846.9|1863|1847|1863|1847|1862.9|1846.9|4
1641192320000|2022-01-03 06:45:20|1862.93|1846.93|1862.93|1846.93|1862.93|1846.93|1862.93|1846.93|1
1641192330000|2022-01-03 06:45:30|1862.83|1846.83|1862.92|1846.92|1863.08|1847.08|1862.83|1846.83|3
1641192340000|2022-01-03 06:45:40|1862.83|1846.83|1862.83|1846.83|1862.83|1846.83|1862.83|1846.83|1
1641192350000|2022-01-03 06:45:50|1862.93|1846.93|1862.93|1846.93|1862.93|1846.93|1862.93|1846.93|1
1641192360000|2022-01-03 06:46:00|1862.95|1846.95|1863.5|1847.5|1863.5|1847.5|1862.95|1846.95|6
1641192370000|2022-01-03 06:46:10|1862.92|1846.92|1863.5|1847.5|1863.5|1847.5|1862.92|1846.92|3
1641192380000|2022-01-03 06:46:20|1863.38|1847.38|1863.5|1847.5|1863.5|1847.5|1863.38|1847.38|2
1641192390000|2022-01-03 06:46:30|1863.38|1847.38|1863.5|1847.5|1863.64|1847.64|1862.89|1846.89|7
1641192400000|2022-01-03 06:46:40|1863.54|1847.54|1863.92|1847.92|1863.92|1847.92|1863.54|1847.54|4
1641192410000|2022-01-03 06:46:50|1863.87|1847.87|1864.5|1848.5|1864.5|1848.5|1863.87|1847.87|5
1641192420000|2022-01-03 06:47:00|1864.49|1848.49|1864.5|1848.5|1864.58|1848.58|1864.45|1848.45|5
1641192430000|2022-01-03 06:47:10|1864.63|1848.63|1864.63|1848.63|1864.63|1848.63|1864.63|1848.63|1
1641192440000|2022-01-03 06:47:20|1864.5|1848.5|1864.5|1848.5|1864.5|1848.5|1864.5|1848.5|1
1641192450000|2022-01-03 06:47:30|1864.25|1848.25|1864.28|1848.28|1864.67|1848.67|1863.67|1847.67|6
1641192460000|2022-01-03 06:47:40|1864.11|1848.11|1864.5|1848.5|1864.5|1848.5|1864.11|1848.11|2
1641192470000|2022-01-03 06:47:50|1865.2|1849.2|1864.97|1848.97|1865.2|1849.2|1864.97|1848.97|2
1641192480000|2022-01-03 06:48:00|1864.95|1848.95|1864.5|1848.5|1864.95|1848.95|1864.5|1848.5|3
1641192490000|2022-01-03 06:48:10|1864.23|1848.23|1863.83|1847.83|1864.23|1848.23|1863.83|1847.83|2
1641192500000|2022-01-03 06:48:20|1864.19|1848.19|1863.83|1847.83|1864.19|1848.19|1863.75|1847.75|3
1641192520000|2022-01-03 06:48:40|1864.18|1848.18|1863.31|1847.31|1864.18|1848.18|1863.31|1847.31|4
1641192530000|2022-01-03 06:48:50|1863.5|1847.5|1863|1847|1863.73|1847.73|1863|1847|8
1641192540000|2022-01-03 06:49:00|1862.85|1846.85|1862.65|1846.65|1862.85|1846.85|1862.65|1846.65|2
1641192550000|2022-01-03 06:49:10|1863|1847|1863.45|1847.45|1863.45|1847.45|1863|1847|2
1641192570000|2022-01-03 06:49:30|1863.5|1847.5|1863.5|1847.5|1863.5|1847.5|1863.5|1847.5|1
1641192580000|2022-01-03 06:49:40|1863.43|1847.43|1863.35|1847.35|1863.43|1847.43|1863.35|1847.35|6
1641192590000|2022-01-03 06:49:50|1863.18|1847.18|1863.05|1847.05|1863.18|1847.18|1863.05|1847.05|2
1641192600000|2022-01-03 06:50:00|1862.5|1846.5|1862.5|1846.5|1863|1847|1862.5|1846.5|4
1641192610000|2022-01-03 06:50:10|1862.59|1846.59|1862.5|1846.5|1862.59|1846.59|1862.48|1846.48|6
1641192620000|2022-01-03 06:50:20|1862.35|1846.35|1862.2|1846.2|1862.52|1846.52|1862.2|1846.2|4
1641192630000|2022-01-03 06:50:30|1862.4|1846.4|1862.5|1846.5|1862.5|1846.5|1862.13|1846.13|3
1641192640000|2022-01-03 06:50:40|1862.46|1846.46|1862.5|1846.5|1862.51|1846.51|1862.45|1846.45|8
1641192650000|2022-01-03 06:50:50|1862.3|1846.3|1862.5|1846.5|1862.5|1846.5|1862.13|1846.13|5
1641192660000|2022-01-03 06:51:00|1862.48|1846.48|1862.5|1846.5|1862.5|1846.5|1862.48|1846.48|2
1641192670000|2022-01-03 06:51:10|1862.45|1846.45|1862.5|1846.5|1862.5|1846.5|1862.45|1846.45|2
1641192680000|2022-01-03 06:51:20|1862.55|1846.55|1862.5|1846.5|1862.55|1846.55|1862.5|1846.5|2
1641192690000|2022-01-03 06:51:30|1862.52|1846.52|1862.52|1846.52|1862.52|1846.52|1862.52|1846.52|1
1641192700000|2022-01-03 06:51:40|1862.5|1846.5|1864.15|1848.15|1864.15|1848.15|1862.5|1846.5|7
1641192710000|2022-01-03 06:51:50|1864.3|1848.3|1864.3|1848.3|1864.3|1848.3|1864.3|1848.3|1
1641192720000|2022-01-03 06:52:00|1864|1848|1863.5|1847.5|1864|1848|1863.5|1847.5|3
1641192730000|2022-01-03 06:52:10|1863.81|1847.81|1863.45|1847.45|1863.81|1847.81|1863.43|1847.43|4
1641192740000|2022-01-03 06:52:20|1863.26|1847.26|1862.8|1846.8|1863.39|1847.39|1862.8|1846.8|5
1641192750000|2022-01-03 06:52:30|1862.5|1846.5|1862.36|1846.36|1862.5|1846.5|1862.36|1846.36|2
1641192760000|2022-01-03 06:52:40|1862.22|1846.22|1862.51|1846.51|1862.79|1846.79|1861.72|1845.72|11
1641192770000|2022-01-03 06:52:50|1862.52|1846.52|1863.18|1847.18|1863.18|1847.18|1862.51|1846.51|3
1641192780000|2022-01-03 06:53:00|1863.35|1847.35|1863.5|1847.5|1863.53|1847.53|1863.35|1847.35|5
1641192800000|2022-01-03 06:53:20|1863.53|1847.53|1863.5|1847.5|1863.53|1847.53|1863.5|1847.5|2
1641192810000|2022-01-03 06:53:30|1863.61|1847.61|1864.5|1848.5|1864.5|1848.5|1863.5|1847.5|4
1641192820000|2022-01-03 06:53:40|1864.45|1848.45|1864.45|1848.45|1864.45|1848.45|1864.45|1848.45|1
1641192840000|2022-01-03 06:54:00|1864.4|1848.4|1864.4|1848.4|1864.4|1848.4|1864.4|1848.4|1
1641192850000|2022-01-03 06:54:10|1864.45|1848.45|1864.45|1848.45|1864.45|1848.45|1864.45|1848.45|1
1641192860000|2022-01-03 06:54:20|1864|1848|1863.75|1847.75|1864|1848|1863.75|1847.75|2
1641192870000|2022-01-03 06:54:30|1864|1848|1863.96|1847.96|1864|1848|1863.5|1847.5|3
1641192880000|2022-01-03 06:54:40|1863.83|1847.83|1863.83|1847.83|1863.83|1847.83|1863.83|1847.83|1
1641192890000|2022-01-03 06:54:50|1863.7|1847.7|1864|1848|1864|1848|1863.7|1847.7|5
1641192900000|2022-01-03 06:55:00|1863.92|1847.92|1863.92|1847.92|1863.92|1847.92|1863.5|1847.5|5
1641192910000|2022-01-03 06:55:10|1863.59|1847.59|1863.5|1847.5|1863.59|1847.59|1863.5|1847.5|4
1641192920000|2022-01-03 06:55:20|1863.75|1847.75|1864|1848|1864|1848|1863.5|1847.5|3
1641192930000|2022-01-03 06:55:30|1863.5|1847.5|1863.5|1847.5|1863.5|1847.5|1863.5|1847.5|1
1641192960000|2022-01-03 06:56:00|1863.65|1847.65|1863.5|1847.5|1863.65|1847.65|1863.5|1847.5|4
1641192990000|2022-01-03 06:56:30|1863.35|1847.35|1863.5|1847.5|1863.5|1847.5|1863.35|1847.35|2
1641193000000|2022-01-03 06:56:40|1863.37|1847.37|1862.5|1846.5|1863.5|1847.5|1862.4|1846.4|6
1641193010000|2022-01-03 06:56:50|1862.33|1846.33|1862|1846|1862.33|1846.33|1861.65|1845.65|4
1641193020000|2022-01-03 06:57:00|1861.88|1845.88|1861.88|1845.88|1862|1846|1861.5|1845.5|6
1641193030000|2022-01-03 06:57:10|1862.08|1846.08|1861.92|1845.92|1862.08|1846.08|1861.55|1845.55|4
1641193040000|2022-01-03 06:57:20|1862|1846|1862|1846|1862|1846|1861.92|1845.92|3
1641193050000|2022-01-03 06:57:30|1861.88|1845.88|1861.88|1845.88|1861.88|1845.88|1861.88|1845.88|1
1641193060000|2022-01-03 06:57:40|1862|1846|1862|1846|1862|1846|1862|1846|1
1641193070000|2022-01-03 06:57:50|1861.5|1845.5|1863|1847|1863.3|1847.3|1861.5|1845.5|10
1641193080000|2022-01-03 06:58:00|1862.55|1846.55|1862.5|1846.5|1862.55|1846.55|1862|1846|5
1641193090000|2022-01-03 06:58:10|1862.13|1846.13|1862|1846|1862.13|1846.13|1861.75|1845.75|8
1641193110000|2022-01-03 06:58:30|1861.98|1845.98|1862.5|1846.5|1862.5|1846.5|1861.98|1845.98|3
1641193120000|2022-01-03 06:58:40|1862.72|1846.72|1863|1847|1863.35|1847.35|1862.72|1846.72|6
1641193130000|2022-01-03 06:58:50|1862.7|1846.7|1862.7|1846.7|1862.7|1846.7|1862.7|1846.7|1
1641193140000|2022-01-03 06:59:00|1863|1847|1863.03|1847.03|1863.88|1847.88|1863|1847|6
1641193150000|2022-01-03 06:59:10|1863.28|1847.28|1863.5|1847.5|1863.5|1847.5|1863|1847|3
1641193160000|2022-01-03 06:59:20|1863.44|1847.44|1863.5|1847.5|1863.5|1847.5|1863.44|1847.44|4
1641193170000|2022-01-03 06:59:30|1863.6|1847.6|1863.6|1847.6|1863.6|1847.6|1863.6|1847.6|1
1641193180000|2022-01-03 06:59:40|1863.5|1847.5|1863.5|1847.5|1863.5|1847.5|1863.5|1847.5|1
1641193200000|2022-01-03 07:00:00|1863.13|1847.13|1862.89|1846.89|1863.13|1847.13|1862.89|1846.89|3
1641193210000|2022-01-03 07:00:10|1862.55|1846.55|1863|1847|1863|1847|1862.55|1846.55|4
1641193220000|2022-01-03 07:00:20|1862.89|1846.89|1862.89|1846.89|1863|1847|1862.55|1846.55|5
1641193230000|2022-01-03 07:00:30|1863|1847|1862.97|1846.97|1863.45|1847.45|1862.97|1846.97|5
1641193240000|2022-01-03 07:00:40|1863|1847|1863.13|1847.13|1863.13|1847.13|1863|1847|4
1641193250000|2022-01-03 07:00:50|1863|1847|1863|1847|1863|1847|1863|1847|1
1641193260000|2022-01-03 07:01:00|1862.87|1846.87|1863|1847|1863|1847|1862.65|1846.65|3
1641193290000|2022-01-03 07:01:30|1863.5|1847.5|1863.5|1847.5|1863.5|1847.5|1863.5|1847.5|1
1641193300000|2022-01-03 07:01:40|1863.4|1847.4|1863.5|1847.5|1863.5|1847.5|1863.4|1847.4|2
1641193310000|2022-01-03 07:01:50|1863.37|1847.37|1863.43|1847.43|1863.5|1847.5|1863.15|1847.15|4
1641193320000|2022-01-03 07:02:00|1863.5|1847.5|1863.5|1847.5|1863.63|1847.63|1863.4|1847.4|6
1641193330000|2022-01-03 07:02:10|1863.63|1847.63|1864.5|1848.5|1864.5|1848.5|1863.63|1847.63|3
1641193340000|2022-01-03 07:02:20|1864.9|1848.9|1865.5|1849.5|1865.5|1849.5|1864.9|1848.9|4
1641193350000|2022-01-03 07:02:30|1865.69|1849.69|1865.5|1849.5|1865.78|1849.78|1865.5|1849.5|4
1641193360000|2022-01-03 07:02:40|1865.55|1849.55|1866.3|1850.3|1866.3|1850.3|1865.55|1849.55|4
1641193370000|2022-01-03 07:02:50|1866|1850|1865.82|1849.82|1866|1850|1865.53|1849.53|6
1641193380000|2022-01-03 07:03:00|1865.65|1849.65|1865.55|1849.55|1865.9|1849.9|1865.55|1849.55|4
1641193390000|2022-01-03 07:03:10|1866|1850|1866|1850|1866|1850|1865.7|1849.7|5
1641193400000|2022-01-03 07:03:20|1866.25|1850.25|1866.5|1850.5|1866.5|1850.5|1866.25|1850.25|4
1641193420000|2022-01-03 07:03:40|1866.6|1850.6|1866.5|1850.5|1866.6|1850.6|1866.5|1850.5|2
1641193430000|2022-01-03 07:03:50|1866.4|1850.4|1866.45|1850.45|1866.45|1850.45|1866.4|1850.4|2
1641193440000|2022-01-03 07:04:00|1866.5|1850.5|1867|1851|1867|1851|1866.5|1850.5|3
1641193450000|2022-01-03 07:04:10|1866.75|1850.75|1866.6|1850.6|1866.75|1850.75|1866.6|1850.6|2
1641193460000|2022-01-03 07:04:20|1866.55|1850.55|1866.5|1850.5|1866.55|1850.55|1866.5|1850.5|2
1641193470000|2022-01-03 07:04:30|1866.55|1850.55|1866.55|1850.55|1866.55|1850.55|1866.55|1850.55|1
1641193480000|2022-01-03 07:04:40|1867|1851|1866.33|1850.33|1867.25|1851.25|1866.33|1850.33|6
1641193490000|2022-01-03 07:04:50|1866.5|1850.5|1866.4|1850.4|1866.5|1850.5|1866.4|1850.4|2
1641193500000|2022-01-03 07:05:00|1866.5|1850.5|1866.75|1850.75|1866.75|1850.75|1866.5|1850.5|2
1641193510000|2022-01-03 07:05:10|1867.15|1851.15|1867.1|1851.1|1867.5|1851.5|1867.1|1851.1|3
1641193520000|2022-01-03 07:05:20|1866.96|1850.96|1867|1851|1867|1851|1866.96|1850.96|2
1641193530000|2022-01-03 07:05:30|1867.09|1851.09|1866.95|1850.95|1867.09|1851.09|1866.78|1850.78|4
1641193540000|2022-01-03 07:05:40|1867|1851|1867|1851|1867.09|1851.09|1866.98|1850.98|4
1641193550000|2022-01-03 07:05:50|1866.83|1850.83|1867.25|1851.25|1867.25|1851.25|1866.83|1850.83|4
1641193560000|2022-01-03 07:06:00|1867.35|1851.35|1867.5|1851.5|1867.5|1851.5|1867.35|1851.35|2
1641193630000|2022-01-03 07:07:10|1867.4|1851.4|1867.43|1851.43|1867.5|1851.5|1867.24|1851.24|5
1641193640000|2022-01-03 07:07:20|1867.23|1851.23|1867.4|1851.4|1867.4|1851.4|1867.23|1851.23|2
1641193670000|2022-01-03 07:07:50|1867.35|1851.35|1867.45|1851.45|1867.45|1851.45|1867.35|1851.35|2
1641193680000|2022-01-03 07:08:00|1867.3|1851.3|1867.3|1851.3|1867.3|1851.3|1867.3|1851.3|1
1641193690000|2022-01-03 07:08:10|1867.4|1851.4|1867.5|1851.5|1867.5|1851.5|1867.4|1851.4|2
1641193700000|2022-01-03 07:08:20|1867.43|1851.43|1868|1852|1868|1852|1867.43|1851.43|4
1641193710000|2022-01-03 07:08:30|1867.5|1851.5|1868.13|1852.13|1868.13|1852.13|1867.5|1851.5|6
1641193720000|2022-01-03 07:08:40|1867.95|1851.95|1867.95|1851.95|1868.13|1852.13|1867.95|1851.95|7
1641193730000|2022-01-03 07:08:50|1868.13|1852.13|1868.39|1852.39|1868.43|1852.43|1868.13|1852.13|7
1641193740000|2022-01-03 07:09:00|1868.46|1852.46|1867.9|1851.9|1868.46|1852.46|1867.5|1851.5|7
1641193750000|2022-01-03 07:09:10|1867.85|1851.85|1867.2|1851.2|1867.85|1851.85|1867.2|1851.2|4
1641193760000|2022-01-03 07:09:20|1867.5|1851.5|1867.23|1851.23|1867.5|1851.5|1867.23|1851.23|5
1641193770000|2022-01-03 07:09:30|1867.44|1851.44|1867.28|1851.28|1867.44|1851.44|1867.28|1851.28|2
1641193780000|2022-01-03 07:09:40|1867.13|1851.13|1867.5|1851.5|1867.5|1851.5|1867.13|1851.13|3
1641193790000|2022-01-03 07:09:50|1867.6|1851.6|1868.39|1852.39|1868.39|1852.39|1867.6|1851.6|6
1641193800000|2022-01-03 07:10:00|1868.5|1852.5|1868.3|1852.3|1868.5|1852.5|1868.3|1852.3|2
1641193810000|2022-01-03 07:10:10|1868|1852|1868.32|1852.32|1868.32|1852.32|1868|1852|2
1641193820000|2022-01-03 07:10:20|1868.4|1852.4|1868.4|1852.4|1868.4|1852.4|1868.4|1852.4|1
1641193830000|2022-01-03 07:10:30|1867.9|1851.9|1867.9|1851.9|1868.3|1852.3|1867.9|1851.9|3
1641193840000|2022-01-03 07:10:40|1868.3|1852.3|1868.45|1852.45|1868.45|1852.45|1868.3|1852.3|3
1641193860000|2022-01-03 07:11:00|1868|1852|1867.07|1851.07|1868|1852|1867.07|1851.07|4
1641193870000|2022-01-03 07:11:10|1867.3|1851.3|1867.17|1851.17|1867.45|1851.45|1867.07|1851.07|6
1641193880000|2022-01-03 07:11:20|1867.08|1851.08|1867.17|1851.17|1867.17|1851.17|1867.08|1851.08|2
1641193890000|2022-01-03 07:11:30|1867.28|1851.28|1867.68|1851.68|1868.06|1852.06|1867.28|1851.28|4
1641193900000|2022-01-03 07:11:40|1867.7|1851.7|1867.83|1851.83|1867.83|1851.83|1867.7|1851.7|4
1641193910000|2022-01-03 07:11:50|1867.7|1851.7|1867.81|1851.81|1867.81|1851.81|1867.7|1851.7|2
1641193920000|2022-01-03 07:12:00|1867.5|1851.5|1867.5|1851.5|1867.5|1851.5|1867.5|1851.5|1
1641193940000|2022-01-03 07:12:20|1867.63|1851.63|1868.33|1852.33|1868.33|1852.33|1867.5|1851.5|5
1641193950000|2022-01-03 07:12:30|1868.15|1852.15|1867.63|1851.63|1868.15|1852.15|1867.63|1851.63|5
1641193960000|2022-01-03 07:12:40|1867.89|1851.89|1868.62|1852.62|1869.12|1853.12|1867.89|1851.89|10
1641193970000|2022-01-03 07:12:50|1868.56|1852.56|1867.45|1851.45|1868.56|1852.56|1866.98|1850.98|8
1641193980000|2022-01-03 07:13:00|1867.39|1851.39|1867.19|1851.19|1867.45|1851.45|1867.1|1851.1|5
1641193990000|2022-01-03 07:13:10|1866.9|1850.9|1866.88|1850.88|1866.9|1850.9|1866.32|1850.32|7
1641194000000|2022-01-03 07:13:20|1866.5|1850.5|1866.5|1850.5|1866.5|1850.5|1866.5|1850.5|1
1641194020000|2022-01-03 07:13:40|1866.24|1850.24|1865|1849|1866.24|1850.24|1865|1849|5
1641194030000|2022-01-03 07:13:50|1865.1|1849.1|1864.5|1848.5|1865.36|1849.36|1864.5|1848.5|5
1641194040000|2022-01-03 07:14:00|1864.94|1848.94|1865|1849|1865|1849|1864.94|1848.94|2
1641194050000|2022-01-03 07:14:10|1864.5|1848.5|1864.53|1848.53|1864.53|1848.53|1864.5|1848.5|2
1641194060000|2022-01-03 07:14:20|1864.5|1848.5|1862.5|1846.5|1864.5|1848.5|1862.5|1846.5|9
1641194070000|2022-01-03 07:14:30|1862.59|1846.59|1862.5|1846.5|1862.59|1846.59|1862.5|1846.5|2
1641194080000|2022-01-03 07:14:40|1862.53|1846.53|1862.5|1846.5|1862.53|1846.53|1862.5|1846.5|2
1641194090000|2022-01-03 07:14:50|1862.84|1846.84|1863.56|1847.56|1863.56|1847.56|1862.84|1846.84|5
1641194100000|2022-01-03 07:15:00|1863.5|1847.5|1863.5|1847.5|1863.65|1847.65|1863.5|1847.5|5
1641194110000|2022-01-03 07:15:10|1863.13|1847.13|1863.03|1847.03|1863.13|1847.13|1862.95|1846.95|3
1641194120000|2022-01-03 07:15:20|1862.8|1846.8|1862.63|1846.63|1862.86|1846.86|1862.63|1846.63|3
1641194130000|2022-01-03 07:15:30|1862.58|1846.58|1862.58|1846.58|1862.58|1846.58|1862.58|1846.58|1
1641194140000|2022-01-03 07:15:40|1862.6|1846.6|1862.57|1846.57|1862.78|1846.78|1862.57|1846.57|5
1641194150000|2022-01-03 07:15:50|1862.87|1846.87|1862.8|1846.8|1862.91|1846.91|1862.45|1846.45|8
1641194160000|2022-01-03 07:16:00|1862.63|1846.63|1862.63|1846.63|1862.71|1846.71|1862.55|1846.55|5
1641194180000|2022-01-03 07:16:20|1862.6|1846.6|1862|1846|1862.6|1846.6|1862|1846|3
1641194190000|2022-01-03 07:16:30|1862.05|1846.05|1860.69|1844.69|1862.05|1846.05|1860.5|1844.5|8
1641194200000|2022-01-03 07:16:40|1860.5|1844.5|1860.5|1844.5|1860.69|1844.69|1860.5|1844.5|3
1641194210000|2022-01-03 07:16:50|1860|1844|1859.65|1843.65|1860.45|1844.45|1859.65|1843.65|4
1641194220000|2022-01-03 07:17:00|1859.5|1843.5|1859.5|1843.5|1859.5|1843.5|1858.96|1842.96|6
1641194230000|2022-01-03 07:17:10|1859.64|1843.64|1859.55|1843.55|1860|1844|1859.44|1843.44|5
1641194240000|2022-01-03 07:17:20|1859.39|1843.39|1859.5|1843.5|1859.9|1843.9|1859.1|1843.1|9
1641194250000|2022-01-03 07:17:30|1859.7|1843.7|1859.5|1843.5|1859.7|1843.7|1859.5|1843.5|3
1641194260000|2022-01-03 07:17:40|1859.4|1843.4|1858.5|1842.5|1859.4|1843.4|1858.5|1842.5|5
1641194270000|2022-01-03 07:17:50|1858.15|1842.15|1858.15|1842.15|1858.15|1842.15|1858.15|1842.15|1
1641194280000|2022-01-03 07:18:00|1858.5|1842.5|1859.27|1843.27|1859.27|1843.27|1858.5|1842.5|5
1641194290000|2022-01-03 07:18:10|1859.5|1843.5|1859.4|1843.4|1859.5|1843.5|1859.4|1843.4|3
1641194310000|2022-01-03 07:18:30|1859.17|1843.17|1859.3|1843.3|1859.3|1843.3|1859.17|1843.17|2
1641194320000|2022-01-03 07:18:40|1859.17|1843.17|1859.14|1843.14|1859.17|1843.17|1859.14|1843.14|2
1641194330000|2022-01-03 07:18:50|1858.64|1842.64|1857.85|1841.85|1858.64|1842.64|1857.85|1841.85|5
1641194340000|2022-01-03 07:19:00|1857.5|1841.5|1856.95|1840.95|1857.5|1841.5|1856.95|1840.95|4
1641194350000|2022-01-03 07:19:10|1856.85|1840.85|1857.5|1841.5|1857.5|1841.5|1856.85|1840.85|5
1641194370000|2022-01-03 07:19:30|1857.3|1841.3|1857.19|1841.19|1857.3|1841.3|1856.86|1840.86|4
1641194380000|2022-01-03 07:19:40|1856.86|1840.86|1857.1|1841.1|1857.14|1841.14|1856.86|1840.86|5
1641194390000|2022-01-03 07:19:50|1857.2|1841.2|1857.2|1841.2|1857.2|1841.2|1857.2|1841.2|1
1641194400000|2022-01-03 07:20:00|1857.05|1841.05|1855.5|1839.5|1857.05|1841.05|1855.5|1839.5|5
1641194410000|2022-01-03 07:20:10|1855.07|1839.07|1854.5|1838.5|1855.35|1839.35|1854.5|1838.5|6
1641194420000|2022-01-03 07:20:20|1854.26|1838.26|1853.5|1837.5|1854.5|1838.5|1853.5|1837.5|7
1641194430000|2022-01-03 07:20:30|1852.94|1836.94|1853.09|1837.09|1853.09|1837.09|1852.74|1836.74|3
1641194440000|2022-01-03 07:20:40|1853.5|1837.5|1853.5|1837.5|1853.5|1837.5|1853.5|1837.5|1
1641194450000|2022-01-03 07:20:50|1853.67|1837.67|1853.82|1837.82|1853.82|1837.82|1853.67|1837.67|2
1641194460000|2022-01-03 07:21:00|1854.5|1838.5|1854.5|1838.5|1854.5|1838.5|1854.5|1838.5|1
1641194470000|2022-01-03 07:21:10|1854.56|1838.56|1857.45|1841.45|1857.45|1841.45|1854.56|1838.56|8
1641194480000|2022-01-03 07:21:20|1857.4|1841.4|1857.45|1841.45|1857.45|1841.45|1857.24|1841.24|3
1641194500000|2022-01-03 07:21:40|1857.24|1841.24|1857.24|1841.24|1857.24|1841.24|1857.24|1841.24|1
1641194510000|2022-01-03 07:21:50|1857.1|1841.1|1857|1841|1857.1|1841.1|1857|1841|2
1641194520000|2022-01-03 07:22:00|1856.5|1840.5|1856.7|1840.7|1856.7|1840.7|1856.5|1840.5|2
1641194530000|2022-01-03 07:22:10|1856.6|1840.6|1856.74|1840.74|1856.76|1840.76|1856.6|1840.6|3
1641194540000|2022-01-03 07:22:20|1857|1841|1856.7|1840.7|1857.05|1841.05|1856.7|1840.7|5
1641194560000|2022-01-03 07:22:40|1856.55|1840.55|1858.69|1842.69|1858.69|1842.69|1856.55|1840.55|7
1641194570000|2022-01-03 07:22:50|1858.7|1842.7|1858.81|1842.81|1858.98|1842.98|1858.46|1842.46|7
1641194580000|2022-01-03 07:23:00|1858.96|1842.96|1859.25|1843.25|1859.3|1843.3|1858.96|1842.96|4
1641194600000|2022-01-03 07:23:20|1859.18|1843.18|1859.45|1843.45|1859.45|1843.45|1859.18|1843.18|2
1641194610000|2022-01-03 07:23:30|1859.35|1843.35|1859.5|1843.5|1859.75|1843.75|1859.35|1843.35|4
1641194620000|2022-01-03 07:23:40|1859.75|1843.75|1859.85|1843.85|1860.03|1844.03|1859.75|1843.75|5
1641194630000|2022-01-03 07:23:50|1860|1844|1859.9|1843.9|1860|1844|1859.9|1843.9|4
1641194640000|2022-01-03 07:24:00|1859.5|1843.5|1859.91|1843.91|1859.91|1843.91|1859.5|1843.5|6
1641194650000|2022-01-03 07:24:10|1860|1844|1860|1844|1860|1844|1860|1844|1
1641194660000|2022-01-03 07:24:20|1859.5|1843.5|1859.5|1843.5|1859.5|1843.5|1859.5|1843.5|1
1641194670000|2022-01-03 07:24:30|1859.53|1843.53|1860.22|1844.22|1860.23|1844.23|1859.53|1843.53|6
1641194680000|2022-01-03 07:24:40|1860.5|1844.5|1860.5|1844.5|1860.5|1844.5|1860.5|1844.5|1
1641194700000|2022-01-03 07:25:00|1860.72|1844.72|1860.75|1844.75|1861|1845|1860.5|1844.5|7
1641194710000|2022-01-03 07:25:10|1861|1845|1860.75|1844.75|1861|1845|1860.5|1844.5|6
1641194720000|2022-01-03 07:25:20|1861|1845|1861|1845|1861|1845|1861|1845|1
1641194730000|2022-01-03 07:25:30|1860.5|1844.5|1860.5|1844.5|1860.5|1844.5|1860.5|1844.5|1
1641194740000|2022-01-03 07:25:40|1860.41|1844.41|1859.75|1843.75|1860.41|1844.41|1859.75|1843.75|7
1641194750000|2022-01-03 07:25:50|1859.72|1843.72|1860.01|1844.01|1860.22|1844.22|1859.72|1843.72|3
1641194760000|2022-01-03 07:26:00|1860.25|1844.25|1860|1844|1860.25|1844.25|1860|1844|2
1641194770000|2022-01-03 07:26:10|1859.65|1843.65|1860.13|1844.13|1860.13|1844.13|1859.65|1843.65|8
1641194780000|2022-01-03 07:26:20|1860.25|1844.25|1860.5|1844.5|1860.5|1844.5|1860.05|1844.05|8
1641194790000|2022-01-03 07:26:30|1859.75|1843.75|1860.19|1844.19|1860.31|1844.31|1859.75|1843.75|4
1641194800000|2022-01-03 07:26:40|1860.29|1844.29|1860.41|1844.41|1860.41|1844.41|1860.29|1844.29|3
1641194810000|2022-01-03 07:26:50|1860.45|1844.45|1860.72|1844.72|1860.83|1844.83|1860.45|1844.45|5
1641194820000|2022-01-03 07:27:00|1860.91|1844.91|1861.35|1845.35|1861.35|1845.35|1860.91|1844.91|3
1641194830000|2022-01-03 07:27:10|1861.5|1845.5|1861.82|1845.82|1862|1846|1861.5|1845.5|8
1641194840000|2022-01-03 07:27:20|1861.57|1845.57|1861.14|1845.14|1861.57|1845.57|1860.74|1844.74|6
1641194850000|2022-01-03 07:27:30|1861.25|1845.25|1858.5|1842.5|1861.25|1845.25|1858.5|1842.5|7
1641194860000|2022-01-03 07:27:40|1858.41|1842.41|1859.5|1843.5|1859.5|1843.5|1858.41|1842.41|6
1641194870000|2022-01-03 07:27:50|1859.7|1843.7|1859.79|1843.79|1859.79|1843.79|1859.7|1843.7|2
1641194880000|2022-01-03 07:28:00|1859.75|1843.75|1859.75|1843.75|1859.75|1843.75|1859.75|1843.75|1
1641194890000|2022-01-03 07:28:10|1859.79|1843.79|1859.75|1843.75|1859.79|1843.79|1859.75|1843.75|2
1641194900000|2022-01-03 07:28:20|1859.79|1843.79|1859.89|1843.89|1859.89|1843.89|1859.79|1843.79|2
1641194910000|2022-01-03 07:28:30|1859.79|1843.79|1859.79|1843.79|1859.79|1843.79|1859.79|1843.79|1
1641194930000|2022-01-03 07:28:50|1859.77|1843.77|1860.5|1844.5|1860.5|1844.5|1859.75|1843.75|7
1641194940000|2022-01-03 07:29:00|1860.65|1844.65|1862.27|1846.27|1862.27|1846.27|1860.65|1844.65|4
1641194950000|2022-01-03 07:29:10|1862.42|1846.42|1862.75|1846.75|1863|1847|1862.27|1846.27|10
1641194960000|2022-01-03 07:29:20|1862.9|1846.9|1863.5|1847.5|1863.5|1847.5|1862.9|1846.9|4
1641194980000|2022-01-03 07:29:40|1864|1848|1864.5|1848.5|1864.5|1848.5|1864|1848|2
1641194990000|2022-01-03 07:29:50|1864.36|1848.36|1864.1|1848.1|1864.36|1848.36|1864.1|1848.1|2
1641195000000|2022-01-03 07:30:00|1864.22|1848.22|1864.4|1848.4|1864.4|1848.4|1864.22|1848.22|4
1641195020000|2022-01-03 07:30:20|1864.36|1848.36|1864.06|1848.06|1864.36|1848.36|1864.06|1848.06|3
1641195030000|2022-01-03 07:30:30|1863.65|1847.65|1863.65|1847.65|1863.65|1847.65|1863.65|1847.65|1
1641195040000|2022-01-03 07:30:40|1863.6|1847.6|1863.6|1847.6|1863.6|1847.6|1863.6|1847.6|1
1641195050000|2022-01-03 07:30:50|1863.86|1847.86|1864.36|1848.36|1864.36|1848.36|1863.86|1847.86|3
1641195060000|2022-01-03 07:31:00|1864.5|1848.5|1864.4|1848.4|1864.5|1848.5|1864.4|1848.4|2
1641195070000|2022-01-03 07:31:10|1864.36|1848.36|1864.4|1848.4|1864.4|1848.4|1864.36|1848.36|2
1641195080000|2022-01-03 07:31:20|1864.5|1848.5|1864.5|1848.5|1864.5|1848.5|1864.5|1848.5|1
1641195120000|2022-01-03 07:32:00|1864.6|1848.6|1864.4|1848.4|1864.6|1848.6|1864.1|1848.1|7
1641195130000|2022-01-03 07:32:10|1864.5|1848.5|1864.3|1848.3|1864.5|1848.5|1864.21|1848.21|3
1641195140000|2022-01-03 07:32:20|1864.5|1848.5|1864.5|1848.5|1864.5|1848.5|1864.5|1848.5|1
1641195150000|2022-01-03 07:32:30|1864.6|1848.6|1864.6|1848.6|1864.6|1848.6|1864.6|1848.6|1
1641195160000|2022-01-03 07:32:40|1864.7|1848.7|1865.32|1849.32|1865.32|1849.32|1864.7|1848.7|5
1641195170000|2022-01-03 07:32:50|1865.5|1849.5|1865.32|1849.32|1865.5|1849.5|1865.32|1849.32|4
1641195180000|2022-01-03 07:33:00|1864.8|1848.8|1864.75|1848.75|1864.8|1848.8|1864.75|1848.75|2
1641195200000|2022-01-03 07:33:20|1865.13|1849.13|1865.32|1849.32|1865.32|1849.32|1864.75|1848.75|8
1641195210000|2022-01-03 07:33:30|1865.2|1849.2|1864.8|1848.8|1865.2|1849.2|1864.8|1848.8|3
1641195240000|2022-01-03 07:34:00|1864.7|1848.7|1864.7|1848.7|1864.7|1848.7|1864.7|1848.7|1
1641195250000|2022-01-03 07:34:10|1865.07|1849.07|1865.61|1849.61|1865.68|1849.68|1865.07|1849.07|10
1641195260000|2022-01-03 07:34:20|1865.5|1849.5|1866.12|1850.12|1866.12|1850.12|1865.5|1849.5|8
1641195270000|2022-01-03 07:34:30|1866.25|1850.25|1866.25|1850.25|1866.25|1850.25|1866.25|1850.25|1
1641195300000|2022-01-03 07:35:00|1866.3|1850.3|1865.55|1849.55|1866.3|1850.3|1865.55|1849.55|4
1641195320000|2022-01-03 07:35:20|1865.7|1849.7|1865.72|1849.72|1866.16|1850.16|1865.55|1849.55|8
1641195330000|2022-01-03 07:35:30|1865.65|1849.65|1866.11|1850.11|1866.11|1850.11|1865.65|1849.65|7
1641195340000|2022-01-03 07:35:40|1866.26|1850.26|1866.3|1850.3|1866.3|1850.3|1866.11|1850.11|5
1641195350000|2022-01-03 07:35:50|1866.15|1850.15|1866.25|1850.25|1866.25|1850.25|1866|1850|6
1641195360000|2022-01-03 07:36:00|1866.22|1850.22|1866.16|1850.16|1866.25|1850.25|1866.16|1850.16|3
1641195370000|2022-01-03 07:36:10|1866.26|1850.26|1865.95|1849.95|1866.26|1850.26|1865.95|1849.95|4
1641195380000|2022-01-03 07:36:20|1865.75|1849.75|1865.55|1849.55|1865.75|1849.75|1865.55|1849.55|2
1641195390000|2022-01-03 07:36:30|1865.75|1849.75|1865.7|1849.7|1865.75|1849.75|1865.7|1849.7|2
1641195400000|2022-01-03 07:36:40|1865.73|1849.73|1866.23|1850.23|1866.23|1850.23|1865.73|1849.73|2
1641195410000|2022-01-03 07:36:50|1866.32|1850.32|1867.1|1851.1|1867.1|1851.1|1866.32|1850.32|5
1641195420000|2022-01-03 07:37:00|1867.5|1851.5|1866.91|1850.91|1867.5|1851.5|1866.91|1850.91|4
1641195430000|2022-01-03 07:37:10|1866.25|1850.25|1866.5|1850.5|1866.5|1850.5|1866.25|1850.25|2
1641195440000|2022-01-03 07:37:20|1866.55|1850.55|1866.5|1850.5|1866.55|1850.55|1866.5|1850.5|3
1641195460000|2022-01-03 07:37:40|1866.39|1850.39|1865.6|1849.6|1866.5|1850.5|1865.6|1849.6|6
1641195470000|2022-01-03 07:37:50|1865.5|1849.5|1865|1849|1865.5|1849.5|1865|1849|5
1641195480000|2022-01-03 07:38:00|1864.5|1848.5|1864.01|1848.01|1864.5|1848.5|1864.01|1848.01|4
1641195490000|2022-01-03 07:38:10|1863.87|1847.87|1864|1848|1864.12|1848.12|1863.87|1847.87|5
1641195500000|2022-01-03 07:38:20|1863.94|1847.94|1864.5|1848.5|1864.5|1848.5|1863.94|1847.94|3
1641195510000|2022-01-03 07:38:30|1864.88|1848.88|1864.88|1848.88|1864.88|1848.88|1864.88|1848.88|1
1641195520000|2022-01-03 07:38:40|1864.83|1848.83|1865|1849|1865|1849|1864.83|1848.83|2
1641195530000|2022-01-03 07:38:50|1864.5|1848.5|1864.5|1848.5|1864.5|1848.5|1864.5|1848.5|1
1641195540000|2022-01-03 07:39:00|1864.9|1848.9|1865.45|1849.45|1865.5|1849.5|1864.68|1848.68|5
1641195550000|2022-01-03 07:39:10|1865.65|1849.65|1865.5|1849.5|1865.65|1849.65|1865.5|1849.5|2
1641195560000|2022-01-03 07:39:20|1866|1850|1866.1|1850.1|1866.45|1850.45|1866|1850|4
1641195570000|2022-01-03 07:39:30|1865.99|1849.99|1865.99|1849.99|1866.1|1850.1|1865.9|1849.9|4
1641195580000|2022-01-03 07:39:40|1866.1|1850.1|1866.1|1850.1|1866.1|1850.1|1866.1|1850.1|1
1641195590000|2022-01-03 07:39:50|1866.35|1850.35|1865|1849|1866.35|1850.35|1865|1849|8
1641195600000|2022-01-03 07:40:00|1864.45|1848.45|1864.92|1848.92|1865.09|1849.09|1864.45|1848.45|5
1641195610000|2022-01-03 07:40:10|1865|1849|1865.35|1849.35|1865.35|1849.35|1864.5|1848.5|8
1641195620000|2022-01-03 07:40:20|1865.3|1849.3|1865.3|1849.3|1865.3|1849.3|1865.3|1849.3|1
1641195630000|2022-01-03 07:40:30|1865.35|1849.35|1865.5|1849.5|1865.5|1849.5|1865.35|1849.35|2
1641195640000|2022-01-03 07:40:40|1865.36|1849.36|1864.56|1848.56|1865.36|1849.36|1864.56|1848.56|6
1641195650000|2022-01-03 07:40:50|1864.33|1848.33|1864.5|1848.5|1864.72|1848.72|1864.07|1848.07|7
1641195660000|2022-01-03 07:41:00|1864.6|1848.6|1865|1849|1865.05|1849.05|1864.6|1848.6|4
1641195670000|2022-01-03 07:41:10|1864.6|1848.6|1864.6|1848.6|1864.6|1848.6|1864.6|1848.6|1
1641195690000|2022-01-03 07:41:30|1864.5|1848.5|1864.5|1848.5|1864.5|1848.5|1864.5|1848.5|1
1641195700000|2022-01-03 07:41:40|1863.72|1847.72|1863.5|1847.5|1863.72|1847.72|1863.5|1847.5|3
1641195710000|2022-01-03 07:41:50|1863.79|1847.79|1864.3|1848.3|1864.3|1848.3|1863.79|1847.79|3
1641195730000|2022-01-03 07:42:10|1863.85|1847.85|1863.5|1847.5|1863.85|1847.85|1863.5|1847.5|3
1641195740000|2022-01-03 07:42:20|1863.79|1847.79|1864|1848|1864|1848|1863.5|1847.5|4
1641195760000|2022-01-03 07:42:40|1864.4|1848.4|1864.4|1848.4|1864.4|1848.4|1864.4|1848.4|1
1641195770000|2022-01-03 07:42:50|1864.54|1848.54|1864.5|1848.5|1864.64|1848.64|1864.45|1848.45|5
1641195780000|2022-01-03 07:43:00|1864.3|1848.3|1864.3|1848.3|1864.3|1848.3|1864.3|1848.3|1
1641195790000|2022-01-03 07:43:10|1864.45|1848.45|1864.4|1848.4|1864.45|1848.45|1864.4|1848.4|2
1641195800000|2022-01-03 07:43:20|1864.43|1848.43|1864.52|1848.52|1864.52|1848.52|1864.42|1848.42|5
1641195810000|2022-01-03 07:43:30|1864.53|1848.53|1864.52|1848.52|1864.53|1848.53|1864.5|1848.5|3
1641195820000|2022-01-03 07:43:40|1864.47|1848.47|1863.5|1847.5|1864.47|1848.47|1863.5|1847.5|3
1641195830000|2022-01-03 07:43:50|1863.39|1847.39|1862.75|1846.75|1863.5|1847.5|1862.75|1846.75|4
1641195840000|2022-01-03 07:44:00|1862.5|1846.5|1862.5|1846.5|1862.5|1846.5|1862.5|1846.5|1
1641195880000|2022-01-03 07:44:40|1862.45|1846.45|1862.45|1846.45|1862.45|1846.45|1862.45|1846.45|1
1641195900000|2022-01-03 07:45:00|1862.17|1846.17|1861.5|1845.5|1862.17|1846.17|1861.5|1845.5|3
1641195920000|2022-01-03 07:45:20|1861.38|1845.38|1861.37|1845.37|1861.5|1845.5|1861.37|1845.37|3
1641195930000|2022-01-03 07:45:30|1861.5|1845.5|1860.5|1844.5|1861.5|1845.5|1860.5|1844.5|3
1641195940000|2022-01-03 07:45:40|1860.41|1844.41|1860.5|1844.5|1860.5|1844.5|1860.41|1844.41|2
1641195950000|2022-01-03 07:45:50|1860|1844|1859.29|1843.29|1860|1844|1859.29|1843.29|4
1641195960000|2022-01-03 07:46:00|1859|1843|1858.5|1842.5|1859.29|1843.29|1858.5|1842.5|8
1641195970000|2022-01-03 07:46:10|1858.11|1842.11|1858.2|1842.2|1858.2|1842.2|1858.11|1842.11|2
1641195980000|2022-01-03 07:46:20|1858.11|1842.11|1857.76|1841.76|1858.11|1842.11|1857.76|1841.76|2
1641196000000|2022-01-03 07:46:40|1858|1842|1861|1845|1861|1845|1857.96|1841.96|11
1641196010000|2022-01-03 07:46:50|1861.1|1845.1|1861.1|1845.1|1861.1|1845.1|1861.1|1845.1|1
1641196020000|2022-01-03 07:47:00|1861|1845|1861|1845|1861|1845|1861|1845|1
1641196030000|2022-01-03 07:47:10|1860.5|1844.5|1860.5|1844.5|1860.5|1844.5|1860.5|1844.5|1
1641196040000|2022-01-03 07:47:20|1860.39|1844.39|1860.12|1844.12|1860.39|1844.39|1859.85|1843.85|10
1641196050000|2022-01-03 07:47:30|1859.7|1843.7|1860.2|1844.2|1860.2|1844.2|1859.7|1843.7|2
1641196060000|2022-01-03 07:47:40|1860.12|1844.12|1860.12|1844.12|1860.12|1844.12|1859.7|1843.7|3
1641196070000|2022-01-03 07:47:50|1859.7|1843.7|1860.25|1844.25|1860.25|1844.25|1859.7|1843.7|3
1641196080000|2022-01-03 07:48:00|1860.69|1844.69|1860.79|1844.79|1860.95|1844.95|1860.69|1844.69|3
1641196090000|2022-01-03 07:48:10|1861.25|1845.25|1861.25|1845.25|1861.25|1845.25|1861.25|1845.25|1
1641196120000|2022-01-03 07:48:40|1861.4|1845.4|1861.4|1845.4|1861.4|1845.4|1861.4|1845.4|1
1641196130000|2022-01-03 07:48:50|1861.5|1845.5|1860|1844|1862|1846|1860|1844|8
1641196140000|2022-01-03 07:49:00|1860.1|1844.1|1860|1844|1860.1|1844.1|1859.89|1843.89|6
1641196150000|2022-01-03 07:49:10|1859.88|1843.88|1857.98|1841.98|1859.88|1843.88|1857.96|1841.96|7
1641196160000|2022-01-03 07:49:20|1857.5|1841.5|1857.5|1841.5|1857.5|1841.5|1857.5|1841.5|1
1641196170000|2022-01-03 07:49:30|1857.44|1841.44|1857|1841|1857.44|1841.44|1857|1841|2
1641196180000|2022-01-03 07:49:40|1857.2|1841.2|1856.5|1840.5|1857.2|1841.2|1856.5|1840.5|3
1641196210000|2022-01-03 07:50:10|1856.38|1840.38|1856.5|1840.5|1856.5|1840.5|1856.38|1840.38|3
1641196220000|2022-01-03 07:50:20|1856.75|1840.75|1856.96|1840.96|1856.96|1840.96|1856.72|1840.72|3
1641196230000|2022-01-03 07:50:30|1857.1|1841.1|1856.96|1840.96|1857.1|1841.1|1856.96|1840.96|2
1641196240000|2022-01-03 07:50:40|1856.9|1840.9|1857.5|1841.5|1857.5|1841.5|1856.9|1840.9|8
1641196250000|2022-01-03 07:50:50|1857.92|1841.92|1859.5|1843.5|1859.5|1843.5|1857.92|1841.92|8
1641196260000|2022-01-03 07:51:00|1860.08|1844.08|1860|1844|1860.08|1844.08|1860|1844|2
1641196270000|2022-01-03 07:51:10|1860.35|1844.35|1860.04|1844.04|1860.35|1844.35|1860|1844|3
1641196280000|2022-01-03 07:51:20|1860|1844|1862.5|1846.5|1862.5|1846.5|1860|1844|11
1641196290000|2022-01-03 07:51:30|1862.69|1846.69|1863.17|1847.17|1863.17|1847.17|1862.65|1846.65|3
1641196300000|2022-01-03 07:51:40|1863.07|1847.07|1863.07|1847.07|1863.07|1847.07|1863.07|1847.07|1
1641196310000|2022-01-03 07:51:50|1862.92|1846.92|1861.29|1845.29|1862.92|1846.92|1861.29|1845.29|6
1641196320000|2022-01-03 07:52:00|1861.34|1845.34|1862.03|1846.03|1862.03|1846.03|1861.12|1845.12|5
1641196330000|2022-01-03 07:52:10|1862|1846|1862.17|1846.17|1862.17|1846.17|1862|1846|2
1641196340000|2022-01-03 07:52:20|1862|1846|1862|1846|1862|1846|1862|1846|1
1641196350000|2022-01-03 07:52:30|1861.35|1845.35|1860.5|1844.5|1861.35|1845.35|1860.5|1844.5|3
1641196360000|2022-01-03 07:52:40|1860.01|1844.01|1860.01|1844.01|1860.2|1844.2|1860.01|1844.01|3
1641196370000|2022-01-03 07:52:50|1860.24|1844.24|1860|1844|1860.3|1844.3|1860|1844|8
1641196380000|2022-01-03 07:53:00|1859.9|1843.9|1861.35|1845.35|1861.5|1845.5|1859.9|1843.9|9
1641196390000|2022-01-03 07:53:10|1861.85|1845.85|1862|1846|1862.45|1846.45|1861.51|1845.51|10
1641196400000|2022-01-03 07:53:20|1861.72|1845.72|1861.75|1845.75|1862|1846|1861.72|1845.72|4
1641196410000|2022-01-03 07:53:30|1861.79|1845.79|1862.5|1846.5|1863|1847|1861.5|1845.5|5
1641196430000|2022-01-03 07:53:50|1862.85|1846.85|1862.75|1846.75|1862.85|1846.85|1862.75|1846.75|2
1641196450000|2022-01-03 07:54:10|1862.5|1846.5|1862.75|1846.75|1862.75|1846.75|1862.5|1846.5|2
1641196460000|2022-01-03 07:54:20|1862.5|1846.5|1862.05|1846.05|1862.5|1846.5|1862.05|1846.05|4
1641196470000|2022-01-03 07:54:30|1861.8|1845.8|1861.97|1845.97|1861.97|1845.97|1861.8|1845.8|3
1641196480000|2022-01-03 07:54:40|1861.55|1845.55|1862.99|1846.99|1862.99|1846.99|1861.55|1845.55|7
1641196490000|2022-01-03 07:54:50|1863.25|1847.25|1862.5|1846.5|1863.25|1847.25|1862.5|1846.5|6
1641196500000|2022-01-03 07:55:00|1862.2|1846.2|1862.2|1846.2|1862.2|1846.2|1862.2|1846.2|1
1641196510000|2022-01-03 07:55:10|1862|1846|1861.9|1845.9|1862.1|1846.1|1861.79|1845.79|6
1641196520000|2022-01-03 07:55:20|1862|1846|1862.5|1846.5|1862.5|1846.5|1861.9|1845.9|7
1641196530000|2022-01-03 07:55:30|1862.35|1846.35|1862.45|1846.45|1862.45|1846.45|1862.35|1846.35|2
1641196540000|2022-01-03 07:55:40|1862.67|1846.67|1863|1847|1863|1847|1862.48|1846.48|14
1641196550000|2022-01-03 07:55:50|1862.9|1846.9|1862.75|1846.75|1862.9|1846.9|1862.5|1846.5|8
1641196560000|2022-01-03 07:56:00|1862.72|1846.72|1862.72|1846.72|1862.72|1846.72|1862.72|1846.72|1
1641196570000|2022-01-03 07:56:10|1862.77|1846.77|1862.5|1846.5|1863.03|1847.03|1862.5|1846.5|5
1641196580000|2022-01-03 07:56:20|1862.4|1846.4|1862.22|1846.22|1862.4|1846.4|1862.22|1846.22|2
1641196590000|2022-01-03 07:56:30|1862.15|1846.15|1861.57|1845.57|1862.15|1846.15|1861.5|1845.5|7
1641196610000|2022-01-03 07:56:50|1861.35|1845.35|1861.35|1845.35|1861.35|1845.35|1861.35|1845.35|1
1641196640000|2022-01-03 07:57:20|1861.5|1845.5|1861.72|1845.72|1861.75|1845.75|1861.5|1845.5|3
1641196650000|2022-01-03 07:57:30|1862|1846|1862|1846|1862|1846|1861.69|1845.69|3
1641196660000|2022-01-03 07:57:40|1862.2|1846.2|1862.2|1846.2|1862.2|1846.2|1862.2|1846.2|1
1641196670000|2022-01-03 07:57:50|1862.3|1846.3|1862.3|1846.3|1862.3|1846.3|1862.3|1846.3|1
1641196680000|2022-01-03 07:58:00|1862.1|1846.1|1862.69|1846.69|1862.69|1846.69|1862|1846|5
1641196690000|2022-01-03 07:58:10|1862.7|1846.7|1862.63|1846.63|1862.7|1846.7|1862.63|1846.63|2
1641196710000|2022-01-03 07:58:30|1862.88|1846.88|1862.75|1846.75|1862.88|1846.88|1862.75|1846.75|2
1641196720000|2022-01-03 07:58:40|1862.92|1846.92|1863.3|1847.3|1863.3|1847.3|1862.92|1846.92|2
1641196730000|2022-01-03 07:58:50|1863.4|1847.4|1863.25|1847.25|1863.4|1847.4|1863.25|1847.25|2
1641196740000|2022-01-03 07:59:00|1863.13|1847.13|1861.8|1845.8|1863.15|1847.15|1861.8|1845.8|5
1641196750000|2022-01-03 07:59:10|1861.5|1845.5|1861.5|1845.5|1861.5|1845.5|1861.5|1845.5|1
1641196760000|2022-01-03 07:59:20|1861.15|1845.15|1861.15|1845.15|1861.15|1845.15|1861.15|1845.15|1
1641196770000|2022-01-03 07:59:30|1861.3|1845.3|1861.25|1845.25|1861.3|1845.3|1861|1845|3
1641196800000|2022-01-03 08:00:00|1861.4|1845.4|1861.35|1845.35|1861.4|1845.4|1861.35|1845.35|2
1641196810000|2022-01-03 08:00:10|1861.4|1845.4|1861.45|1845.45|1861.45|1845.45|1861.4|1845.4|2
1641196820000|2022-01-03 08:00:20|1861.4|1845.4|1861.5|1845.5|1861.9|1845.9|1861.3|1845.3|6
1641196830000|2022-01-03 08:00:30|1861.75|1845.75|1863|1847|1863|1847|1861.75|1845.75|11
1641196840000|2022-01-03 08:00:40|1862.5|1846.5|1862.5|1846.5|1862.5|1846.5|1862.5|1846.5|1
1641196850000|2022-01-03 08:00:50|1862.4|1846.4|1862.74|1846.74|1862.74|1846.74|1861.5|1845.5|10
1641196860000|2022-01-03 08:01:00|1862.69|1846.69|1863|1847|1863.4|1847.4|1862.69|1846.69|9
1641196870000|2022-01-03 08:01:10|1862.2|1846.2|1862.2|1846.2|1862.2|1846.2|1862.2|1846.2|1
1641196880000|2022-01-03 08:01:20|1862.15|1846.15|1863|1847|1863|1847|1862.05|1846.05|7
1641196890000|2022-01-03 08:01:30|1863.15|1847.15|1863.4|1847.4|1863.4|1847.4|1863.15|1847.15|2
1641196900000|2022-01-03 08:01:40|1863.5|1847.5|1864|1848|1864|1848|1863.5|1847.5|2
1641196910000|2022-01-03 08:01:50|1864.25|1848.25|1864.3|1848.3|1864.3|1848.3|1864.25|1848.25|2
1641196920000|2022-01-03 08:02:00|1864.35|1848.35|1864.35|1848.35|1864.35|1848.35|1864.35|1848.35|1
1641196930000|2022-01-03 08:02:10|1864.5|1848.5|1864.45|1848.45|1864.5|1848.5|1864.45|1848.45|4
1641196940000|2022-01-03 08:02:20|1864|1848|1862.5|1846.5|1864|1848|1862.5|1846.5|10
1641196950000|2022-01-03 08:02:30|1862.72|1846.72|1863.25|1847.25|1863.25|1847.25|1862.72|1846.72|6
1641196960000|2022-01-03 08:02:40|1863.2|1847.2|1862.5|1846.5|1863.2|1847.2|1862.5|1846.5|5
1641196970000|2022-01-03 08:02:50|1862.15|1846.15|1862.5|1846.5|1863.05|1847.05|1862.15|1846.15|9
1641196980000|2022-01-03 08:03:00|1862.2|1846.2|1862.75|1846.75|1863.05|1847.05|1862.2|1846.2|5
1641196990000|2022-01-03 08:03:10|1863|1847|1863|1847|1863|1847|1863|1847|1
1641197000000|2022-01-03 08:03:20|1863.3|1847.3|1863.3|1847.3|1863.3|1847.3|1863.3|1847.3|1
1641197010000|2022-01-03 08:03:30|1863.35|1847.35|1863.35|1847.35|1863.35|1847.35|1863.35|1847.35|1
1641197040000|2022-01-03 08:04:00|1863.48|1847.48|1863.5|1847.5|1863.6|1847.6|1863.48|1847.48|5
1641197050000|2022-01-03 08:04:10|1863.65|1847.65|1863.5|1847.5|1863.65|1847.65|1863.5|1847.5|2
1641197060000|2022-01-03 08:04:20|1863.75|1847.75|1864.25|1848.25|1864.25|1848.25|1863.75|1847.75|4
1641197070000|2022-01-03 08:04:30|1863.88|1847.88|1863.9|1847.9|1864.35|1848.35|1863.88|1847.88|4
1641197080000|2022-01-03 08:04:40|1864.3|1848.3|1863.75|1847.75|1864.3|1848.3|1863.75|1847.75|2
1641197090000|2022-01-03 08:04:50|1864.67|1848.67|1863.79|1847.79|1864.75|1848.75|1863.5|1847.5|6
1641197100000|2022-01-03 08:05:00|1864.15|1848.15|1864.35|1848.35|1864.35|1848.35|1864.13|1848.13|3
1641197110000|2022-01-03 08:05:10|1864.5|1848.5|1863.6|1847.6|1864.5|1848.5|1863.6|1847.6|3
1641197120000|2022-01-03 08:05:20|1864|1848|1863.72|1847.72|1864|1848|1863.5|1847.5|3
1641197130000|2022-01-03 08:05:30|1863.75|1847.75|1864.37|1848.37|1864.37|1848.37|1863.75|1847.75|6
1641197140000|2022-01-03 08:05:40|1864.4|1848.4|1864.41|1848.41|1864.41|1848.41|1864.15|1848.15|4
1641197150000|2022-01-03 08:05:50|1864.46|1848.46|1864.41|1848.41|1864.5|1848.5|1864.41|1848.41|6
1641197160000|2022-01-03 08:06:00|1864.5|1848.5|1864.45|1848.45|1864.5|1848.5|1864.41|1848.41|5
1641197170000|2022-01-03 08:06:10|1864.21|1848.21|1863.5|1847.5|1864.3|1848.3|1863.5|1847.5|6
1641197180000|2022-01-03 08:06:20|1863.24|1847.24|1863.24|1847.24|1863.24|1847.24|1863.24|1847.24|1
1641197190000|2022-01-03 08:06:30|1863.5|1847.5|1864.5|1848.5|1864.5|1848.5|1863.5|1847.5|3
1641197200000|2022-01-03 08:06:40|1864.39|1848.39|1864.4|1848.4|1864.5|1848.5|1863.65|1847.65|12
1641197210000|2022-01-03 08:06:50|1864.46|1848.46|1864.45|1848.45|1864.5|1848.5|1864.4|1848.4|6
1641197220000|2022-01-03 08:07:00|1864.6|1848.6|1864.5|1848.5|1864.6|1848.6|1864.5|1848.5|2
1641197230000|2022-01-03 08:07:10|1864.82|1848.82|1864.24|1848.24|1864.82|1848.82|1864.23|1848.23|7
1641197240000|2022-01-03 08:07:20|1864.15|1848.15|1864.05|1848.05|1864.15|1848.15|1864.05|1848.05|2
1641197250000|2022-01-03 08:07:30|1864.4|1848.4|1864.62|1848.62|1864.62|1848.62|1863.9|1847.9|6
1641197260000|2022-01-03 08:07:40|1864.5|1848.5|1864.19|1848.19|1864.81|1848.81|1864.19|1848.19|3
1641197270000|2022-01-03 08:07:50|1864.5|1848.5|1864.59|1848.59|1864.6|1848.6|1864.5|1848.5|5
1641197280000|2022-01-03 08:08:00|1864.53|1848.53|1865|1849|1865.6|1849.6|1864.4|1848.4|9
1641197290000|2022-01-03 08:08:10|1865.03|1849.03|1864.18|1848.18|1865.03|1849.03|1864.18|1848.18|4
1641197300000|2022-01-03 08:08:20|1863.7|1847.7|1863.7|1847.7|1863.7|1847.7|1863.7|1847.7|1
1641197310000|2022-01-03 08:08:30|1863.63|1847.63|1863.75|1847.75|1863.92|1847.92|1863.5|1847.5|9
1641197320000|2022-01-03 08:08:40|1863.9|1847.9|1863.53|1847.53|1863.9|1847.9|1863.5|1847.5|4
1641197330000|2022-01-03 08:08:50|1863.5|1847.5|1863.5|1847.5|1863.5|1847.5|1863.45|1847.45|5
1641197340000|2022-01-03 08:09:00|1863.53|1847.53|1863.5|1847.5|1863.53|1847.53|1863.5|1847.5|2
1641197350000|2022-01-03 08:09:10|1863.65|1847.65|1863.65|1847.65|1863.65|1847.65|1863.65|1847.65|1
1641197360000|2022-01-03 08:09:20|1864|1848|1864.35|1848.35|1864.35|1848.35|1863.59|1847.59|7
1641197370000|2022-01-03 08:09:30|1864.4|1848.4|1864.4|1848.4|1864.4|1848.4|1864.4|1848.4|1
1641197380000|2022-01-03 08:09:40|1864.3|1848.3|1863.5|1847.5|1864.3|1848.3|1863.5|1847.5|4
1641197400000|2022-01-03 08:10:00|1863.13|1847.13|1863|1847|1863.13|1847.13|1863|1847|2
1641197410000|2022-01-03 08:10:10|1863.5|1847.5|1862.75|1846.75|1863.5|1847.5|1862.5|1846.5|15
1641197420000|2022-01-03 08:10:20|1862.88|1846.88|1862.75|1846.75|1863.2|1847.2|1862.75|1846.75|5
1641197430000|2022-01-03 08:10:30|1862.5|1846.5|1862.9|1846.9|1863.35|1847.35|1862.5|1846.5|11
1641197440000|2022-01-03 08:10:40|1863.35|1847.35|1862.9|1846.9|1863.35|1847.35|1862.5|1846.5|9
1641197450000|2022-01-03 08:10:50|1862.97|1846.97|1862.75|1846.75|1863.2|1847.2|1862.75|1846.75|4
1641197460000|2022-01-03 08:11:00|1863.25|1847.25|1862.75|1846.75|1863.25|1847.25|1862.75|1846.75|5
1641197470000|2022-01-03 08:11:10|1863.25|1847.25|1863.5|1847.5|1863.55|1847.55|1863.25|1847.25|6
1641197480000|2022-01-03 08:11:20|1863.82|1847.82|1863.82|1847.82|1864.1|1848.1|1863.5|1847.5|6
1641197490000|2022-01-03 08:11:30|1863.5|1847.5|1863.97|1847.97|1864.05|1848.05|1863.5|1847.5|11
1641197500000|2022-01-03 08:11:40|1864.42|1848.42|1864.32|1848.32|1864.5|1848.5|1864.02|1848.02|5
1641197510000|2022-01-03 08:11:50|1864.2|1848.2|1864.5|1848.5|1864.5|1848.5|1864|1848|6
1641197520000|2022-01-03 08:12:00|1864.42|1848.42|1866.01|1850.01|1866.01|1850.01|1864.42|1848.42|11
1641197530000|2022-01-03 08:12:10|1866.16|1850.16|1867|1851|1867.15|1851.15|1866.16|1850.16|11
1641197540000|2022-01-03 08:12:20|1867.2|1851.2|1866.92|1850.92|1867.2|1851.2|1866.92|1850.92|3
1641197550000|2022-01-03 08:12:30|1866.5|1850.5|1866.92|1850.92|1866.92|1850.92|1866.5|1850.5|4
1641197560000|2022-01-03 08:12:40|1867.3|1851.3|1867.05|1851.05|1867.3|1851.3|1867.05|1851.05|6
1641197570000|2022-01-03 08:12:50|1866.65|1850.65|1866.3|1850.3|1867.05|1851.05|1866.05|1850.05|8
1641197580000|2022-01-03 08:13:00|1866.47|1850.47|1866.69|1850.69|1867.09|1851.09|1866|1850|8
1641197590000|2022-01-03 08:13:10|1866.8|1850.8|1866.5|1850.5|1867.19|1851.19|1866.5|1850.5|5
1641197600000|2022-01-03 08:13:20|1866.36|1850.36|1866.5|1850.5|1866.5|1850.5|1866.29|1850.29|5
1641197610000|2022-01-03 08:13:30|1866.29|1850.29|1866|1850|1866.5|1850.5|1866|1850|3
1641197620000|2022-01-03 08:13:40|1866.42|1850.42|1866|1850|1866.5|1850.5|1866|1850|9
1641197630000|2022-01-03 08:13:50|1866.5|1850.5|1866.29|1850.29|1866.5|1850.5|1866|1850|12
1641197640000|2022-01-03 08:14:00|1866.11|1850.11|1866.99|1850.99|1866.99|1850.99|1866.11|1850.11|5
1641197650000|2022-01-03 08:14:10|1867.09|1851.09|1866.5|1850.5|1867.2|1851.2|1866.5|1850.5|5
1641197660000|2022-01-03 08:14:20|1867|1851|1866.5|1850.5|1867.43|1851.43|1866.35|1850.35|11
1641197670000|2022-01-03 08:14:30|1866.75|1850.75|1866|1850|1866.75|1850.75|1866|1850|7
1641197680000|2022-01-03 08:14:40|1865.53|1849.53|1866.2|1850.2|1866.2|1850.2|1865.53|1849.53|4
1641197690000|2022-01-03 08:14:50|1866.3|1850.3|1866.3|1850.3|1866.3|1850.3|1866.3|1850.3|1
1641197700000|2022-01-03 08:15:00|1866.45|1850.45|1866.3|1850.3|1866.45|1850.45|1866.3|1850.3|2
1641197710000|2022-01-03 08:15:10|1866|1850|1865.5|1849.5|1866|1850|1865.5|1849.5|2
1641197720000|2022-01-03 08:15:20|1865.13|1849.13|1864.79|1848.79|1865.13|1849.13|1864.79|1848.79|3
1641197730000|2022-01-03 08:15:30|1865|1849|1864.68|1848.68|1865.18|1849.18|1864.5|1848.5|9
1641197740000|2022-01-03 08:15:40|1865.08|1849.08|1864.94|1848.94|1865.08|1849.08|1864.65|1848.65|10
1641197750000|2022-01-03 08:15:50|1864.65|1848.65|1864.5|1848.5|1865.18|1849.18|1864.5|1848.5|11
1641197780000|2022-01-03 08:16:20|1864.45|1848.45|1864.45|1848.45|1864.45|1848.45|1864.45|1848.45|1
1641197790000|2022-01-03 08:16:30|1864.11|1848.11|1864.11|1848.11|1864.29|1848.29|1864.11|1848.11|3
1641197800000|2022-01-03 08:16:40|1864.3|1848.3|1864.3|1848.3|1864.3|1848.3|1864.3|1848.3|1
1641197810000|2022-01-03 08:16:50|1864.25|1848.25|1864.25|1848.25|1864.25|1848.25|1864.25|1848.25|1
1641197820000|2022-01-03 08:17:00|1864.11|1848.11|1864.76|1848.76|1864.92|1848.92|1864.11|1848.11|5
1641197830000|2022-01-03 08:17:10|1865.26|1849.26|1865.5|1849.5|1865.5|1849.5|1865.22|1849.22|3
1641197840000|2022-01-03 08:17:20|1865|1849|1865|1849|1865|1849|1864.85|1848.85|3
1641197850000|2022-01-03 08:17:30|1865.1|1849.1|1865.06|1849.06|1865.1|1849.1|1865|1849|5
1641197860000|2022-01-03 08:17:40|1865|1849|1864.43|1848.43|1865|1849|1864.43|1848.43|3
1641197870000|2022-01-03 08:17:50|1864.33|1848.33|1864.33|1848.33|1864.33|1848.33|1864.33|1848.33|1
1641197880000|2022-01-03 08:18:00|1864.05|1848.05|1864.27|1848.27|1864.27|1848.27|1864|1848|5
1641197890000|2022-01-03 08:18:10|1864.05|1848.05|1863.6|1847.6|1864.27|1848.27|1863.6|1847.6|3
1641197900000|2022-01-03 08:18:20|1864|1848|1864.15|1848.15|1864.37|1848.37|1864|1848|6
1641197910000|2022-01-03 08:18:30|1864.27|1848.27|1864.25|1848.25|1864.37|1848.37|1864.25|1848.25|5
1641197920000|2022-01-03 08:18:40|1864.15|1848.15|1863.99|1847.99|1864.27|1848.27|1863.99|1847.99|3
1641197930000|2022-01-03 08:18:50|1864.15|1848.15|1863.87|1847.87|1864.37|1848.37|1863.87|1847.87|4
1641197940000|2022-01-03 08:19:00|1863.55|1847.55|1863.5|1847.5|1863.87|1847.87|1863.5|1847.5|5
1641197950000|2022-01-03 08:19:10|1863.48|1847.48|1863.5|1847.5|1863.5|1847.5|1863.48|1847.48|2
1641197960000|2022-01-03 08:19:20|1863.48|1847.48|1863.5|1847.5|1863.5|1847.5|1863.45|1847.45|3
1641197980000|2022-01-03 08:19:40|1863.9|1847.9|1863.5|1847.5|1864.15|1848.15|1863.5|1847.5|6
1641197990000|2022-01-03 08:19:50|1863.41|1847.41|1864.18|1848.18|1864.18|1848.18|1863.3|1847.3|12
1641198000000|2022-01-03 08:20:00|1863.88|1847.88|1864.13|1848.13|1864.25|1848.25|1863.88|1847.88|3
1641198010000|2022-01-03 08:20:10|1864.23|1848.23|1864.23|1848.23|1864.23|1848.23|1864.23|1848.23|1
1641198020000|2022-01-03 08:20:20|1863.88|1847.88|1863.93|1847.93|1864|1848|1863.5|1847.5|10
1641198040000|2022-01-03 08:20:40|1863.8|1847.8|1863.95|1847.95|1863.95|1847.95|1863.8|1847.8|3
1641198050000|2022-01-03 08:20:50|1864.25|1848.25|1863.84|1847.84|1864.25|1848.25|1863.84|1847.84|3
1641198060000|2022-01-03 08:21:00|1864.61|1848.61|1864.5|1848.5|1864.61|1848.61|1864.33|1848.33|6
1641198070000|2022-01-03 08:21:10|1864.48|1848.48|1864.5|1848.5|1864.5|1848.5|1864.48|1848.48|2
1641198080000|2022-01-03 08:21:20|1864.17|1848.17|1864.38|1848.38|1864.38|1848.38|1864|1848|5
1641198090000|2022-01-03 08:21:30|1864|1848|1864|1848|1864|1848|1864|1848|1
1641198100000|2022-01-03 08:21:40|1863.84|1847.84|1864.54|1848.54|1864.58|1848.58|1863.8|1847.8|5
1641198110000|2022-01-03 08:21:50|1864.72|1848.72|1864.84|1848.84|1864.84|1848.84|1864.64|1848.64|4
1641198120000|2022-01-03 08:22:00|1864.64|1848.64|1865.1|1849.1|1865.5|1849.5|1864.64|1848.64|3
1641198130000|2022-01-03 08:22:10|1865.13|1849.13|1864.2|1848.2|1865.13|1849.13|1864.15|1848.15|6
1641198140000|2022-01-03 08:22:20|1863.94|1847.94|1864|1848|1864|1848|1863.94|1847.94|2
1641198150000|2022-01-03 08:22:30|1863.99|1847.99|1864.52|1848.52|1864.97|1848.97|1863.75|1847.75|8
1641198160000|2022-01-03 08:22:40|1864.5|1848.5|1864.98|1848.98|1864.98|1848.98|1864.18|1848.18|5
1641198170000|2022-01-03 08:22:50|1864.52|1848.52|1864.52|1848.52|1864.52|1848.52|1864.52|1848.52|1
1641198180000|2022-01-03 08:23:00|1864.98|1848.98|1864.98|1848.98|1864.98|1848.98|1864.98|1848.98|1
1641198190000|2022-01-03 08:23:10|1864.96|1848.96|1864.98|1848.98|1864.98|1848.98|1864.96|1848.96|2
1641198200000|2022-01-03 08:23:20|1865|1849|1864.73|1848.73|1865|1849|1864.73|1848.73|4
1641198210000|2022-01-03 08:23:30|1864.6|1848.6|1865.38|1849.38|1865.47|1849.47|1864.6|1848.6|5
1641198220000|2022-01-03 08:23:40|1864.97|1848.97|1865.38|1849.38|1865.47|1849.47|1864.97|1848.97|4
1641198230000|2022-01-03 08:23:50|1864.97|1848.97|1865.28|1849.28|1865.47|1849.47|1864.97|1848.97|12
1641198240000|2022-01-03 08:24:00|1864.97|1848.97|1864.37|1848.37|1865.47|1849.47|1864.37|1848.37|6
1641198250000|2022-01-03 08:24:10|1864.5|1848.5|1864.5|1848.5|1864.5|1848.5|1864.5|1848.5|1
1641198280000|2022-01-03 08:24:40|1864.4|1848.4|1864|1848|1864.5|1848.5|1864|1848|3
1641198290000|2022-01-03 08:24:50|1864.4|1848.4|1864.32|1848.32|1864.5|1848.5|1864.32|1848.32|5
1641198300000|2022-01-03 08:25:00|1864.5|1848.5|1864.42|1848.42|1864.5|1848.5|1864.42|1848.42|2
1641198310000|2022-01-03 08:25:10|1864.41|1848.41|1864.41|1848.41|1864.41|1848.41|1864.41|1848.41|1
1641198320000|2022-01-03 08:25:20|1864.42|1848.42|1864.5|1848.5|1864.5|1848.5|1864.4|1848.4|5
1641198330000|2022-01-03 08:25:30|1864.75|1848.75|1865.25|1849.25|1865.5|1849.5|1864.75|1848.75|3
1641198340000|2022-01-03 08:25:40|1865.31|1849.31|1865.31|1849.31|1865.5|1849.5|1865|1849|8
1641198350000|2022-01-03 08:25:50|1865.29|1849.29|1864.5|1848.5|1865.29|1849.29|1864.5|1848.5|3
1641198360000|2022-01-03 08:26:00|1864.48|1848.48|1864.66|1848.66|1864.66|1848.66|1864.38|1848.38|3
1641198370000|2022-01-03 08:26:10|1865.5|1849.5|1865|1849|1865.5|1849.5|1864.42|1848.42|10
1641198380000|2022-01-03 08:26:20|1865.05|1849.05|1865|1849|1865.31|1849.31|1865|1849|9
1641198390000|2022-01-03 08:26:30|1865.31|1849.31|1865.42|1849.42|1865.42|1849.42|1865|1849|4
1641198400000|2022-01-03 08:26:40|1865|1849|1865.42|1849.42|1865.42|1849.42|1865|1849|6
1641198410000|2022-01-03 08:26:50|1865|1849|1865|1849|1865.42|1849.42|1865|1849|5
1641198420000|2022-01-03 08:27:00|1865.42|1849.42|1865.42|1849.42|1865.5|1849.5|1865|1849|15
1641198430000|2022-01-03 08:27:10|1865|1849|1865.42|1849.42|1865.42|1849.42|1865|1849|4
1641198440000|2022-01-03 08:27:20|1865|1849|1865.42|1849.42|1865.42|1849.42|1865|1849|4
1641198450000|2022-01-03 08:27:30|1865|1849|1865.42|1849.42|1865.42|1849.42|1865|1849|6
1641198460000|2022-01-03 08:27:40|1865.29|1849.29|1865.29|1849.29|1865.29|1849.29|1865|1849|11
1641198470000|2022-01-03 08:27:50|1865.5|1849.5|1865.5|1849.5|1865.5|1849.5|1865.5|1849.5|1
1641198480000|2022-01-03 08:28:00|1865.42|1849.42|1865.42|1849.42|1865.42|1849.42|1865.42|1849.42|1
1641198490000|2022-01-03 08:28:10|1865.5|1849.5|1865.5|1849.5|1865.5|1849.5|1865.5|1849.5|1
1641198520000|2022-01-03 08:28:40|1864.5|1848.5|1864.36|1848.36|1864.5|1848.5|1864.36|1848.36|2
1641198530000|2022-01-03 08:28:50|1864.35|1848.35|1864.5|1848.5|1864.5|1848.5|1864.35|1848.35|2
1641198550000|2022-01-03 08:29:10|1864|1848|1864|1848|1864.42|1848.42|1864|1848|3
1641198600000|2022-01-03 08:30:00|1864.32|1848.32|1864.35|1848.35|1864.5|1848.5|1864.32|1848.32|4
1641198610000|2022-01-03 08:30:10|1863.65|1847.65|1864.15|1848.15|1864.15|1848.15|1863.65|1847.65|4
1641198620000|2022-01-03 08:30:20|1864.07|1848.07|1863.85|1847.85|1864.07|1848.07|1863.65|1847.65|3
1641198630000|2022-01-03 08:30:30|1864.28|1848.28|1864.66|1848.66|1864.66|1848.66|1864.28|1848.28|5
1641198640000|2022-01-03 08:30:40|1864.48|1848.48|1864.48|1848.48|1864.53|1848.53|1864.48|1848.48|4
1641198650000|2022-01-03 08:30:50|1864.46|1848.46|1864.5|1848.5|1864.5|1848.5|1864.46|1848.46|2
1641198670000|2022-01-03 08:31:10|1864.51|1848.51|1864.5|1848.5|1864.51|1848.51|1864.3|1848.3|4
1641198690000|2022-01-03 08:31:30|1864.3|1848.3|1864.3|1848.3|1864.3|1848.3|1864.3|1848.3|1
1641198700000|2022-01-03 08:31:40|1863.93|1847.93|1863.89|1847.89|1863.95|1847.95|1863.67|1847.67|5
1641198710000|2022-01-03 08:31:50|1863.95|1847.95|1863.8|1847.8|1864|1848|1863.7|1847.7|9
1641198720000|2022-01-03 08:32:00|1863.89|1847.89|1863.67|1847.67|1863.93|1847.93|1863.67|1847.67|3
1641198730000|2022-01-03 08:32:10|1863.5|1847.5|1863.45|1847.45|1863.5|1847.5|1863.45|1847.45|2
1641198740000|2022-01-03 08:32:20|1862.95|1846.95|1862.58|1846.58|1862.95|1846.95|1862.58|1846.58|2
1641198750000|2022-01-03 08:32:30|1862.6|1846.6|1862.58|1846.58|1862.6|1846.6|1862.58|1846.58|2
1641198760000|2022-01-03 08:32:40|1862.75|1846.75|1862.58|1846.58|1862.75|1846.75|1862.58|1846.58|2
1641198780000|2022-01-03 08:33:00|1862.7|1846.7|1862.7|1846.7|1862.7|1846.7|1862.7|1846.7|1
1641198790000|2022-01-03 08:33:10|1863|1847|1863|1847|1863|1847|1863|1847|1
1641198800000|2022-01-03 08:33:20|1862.95|1846.95|1863.05|1847.05|1863.05|1847.05|1862.95|1846.95|2
1641198810000|2022-01-03 08:33:30|1863.45|1847.45|1863.12|1847.12|1863.45|1847.45|1863.12|1847.12|2
1641198820000|2022-01-03 08:33:40|1862.85|1846.85|1862.85|1846.85|1862.85|1846.85|1862.85|1846.85|1
1641198830000|2022-01-03 08:33:50|1863|1847|1863|1847|1863|1847|1863|1847|1
1641198840000|2022-01-03 08:34:00|1863.2|1847.2|1863.2|1847.2|1863.2|1847.2|1863.2|1847.2|1
1641198850000|2022-01-03 08:34:10|1863.15|1847.15|1863.15|1847.15|1863.15|1847.15|1863.15|1847.15|1
1641198870000|2022-01-03 08:34:30|1863.2|1847.2|1863.2|1847.2|1863.2|1847.2|1863.2|1847.2|1
1641198890000|2022-01-03 08:34:50|1863.35|1847.35|1863.5|1847.5|1863.5|1847.5|1863.35|1847.35|2
1641198900000|2022-01-03 08:35:00|1863.95|1847.95|1863.5|1847.5|1863.95|1847.95|1863.5|1847.5|6
1641198910000|2022-01-03 08:35:10|1864|1848|1864|1848|1864|1848|1864|1848|1
1641198920000|2022-01-03 08:35:20|1864.03|1848.03|1864.03|1848.03|1864.03|1848.03|1864.03|1848.03|1
1641198930000|2022-01-03 08:35:30|1864|1848|1863.63|1847.63|1864.2|1848.2|1863.5|1847.5|5
1641198940000|2022-01-03 08:35:40|1863.65|1847.65|1864.09|1848.09|1864.35|1848.35|1863.65|1847.65|6
1641198950000|2022-01-03 08:35:50|1864|1848|1864|1848|1864.07|1848.07|1863.75|1847.75|4
1641198960000|2022-01-03 08:36:00|1864.15|1848.15|1863.92|1847.92|1864.35|1848.35|1863.92|1847.92|5
1641198970000|2022-01-03 08:36:10|1864|1848|1863.92|1847.92|1864|1848|1863.92|1847.92|2
1641198980000|2022-01-03 08:36:20|1864.03|1848.03|1864|1848|1864.03|1848.03|1864|1848|2
1641198990000|2022-01-03 08:36:30|1863.31|1847.31|1863.31|1847.31|1863.31|1847.31|1863.31|1847.31|1
1641199000000|2022-01-03 08:36:40|1863.27|1847.27|1863.27|1847.27|1863.27|1847.27|1862.5|1846.5|8
1641199010000|2022-01-03 08:36:50|1863.32|1847.32|1863.27|1847.27|1863.32|1847.32|1863.18|1847.18|4
1641199020000|2022-01-03 08:37:00|1863.23|1847.23|1863|1847|1863.23|1847.23|1863|1847|5
1641199030000|2022-01-03 08:37:10|1863.09|1847.09|1863|1847|1863.09|1847.09|1863|1847|2
1641199040000|2022-01-03 08:37:20|1863.13|1847.13|1863|1847|1863.25|1847.25|1863|1847|5
1641199050000|2022-01-03 08:37:30|1863.05|1847.05|1863.05|1847.05|1863.05|1847.05|1863.05|1847.05|1
1641199060000|2022-01-03 08:37:40|1862.95|1846.95|1862.95|1846.95|1862.95|1846.95|1862.95|1846.95|1
1641199070000|2022-01-03 08:37:50|1862.92|1846.92|1862.92|1846.92|1863|1847|1862.5|1846.5|6
1641199080000|2022-01-03 08:38:00|1862.5|1846.5|1862.92|1846.92|1862.97|1846.97|1862.5|1846.5|4
1641199090000|2022-01-03 08:38:10|1862.5|1846.5|1862.56|1846.56|1863|1847|1862.5|1846.5|8
1641199100000|2022-01-03 08:38:20|1862.81|1846.81|1862.81|1846.81|1862.81|1846.81|1862.81|1846.81|1
1641199110000|2022-01-03 08:38:30|1862.89|1846.89|1862.4|1846.4|1862.95|1846.95|1862.4|1846.4|5
1641199120000|2022-01-03 08:38:40|1862.82|1846.82|1863.27|1847.27|1863.69|1847.69|1862.82|1846.82|7
1641199130000|2022-01-03 08:38:50|1863.9|1847.9|1863.9|1847.9|1864|1848|1863.5|1847.5|4
1641199140000|2022-01-03 08:39:00|1864|1848|1863.92|1847.92|1864|1848|1863.5|1847.5|10
1641199150000|2022-01-03 08:39:10|1863.5|1847.5|1864.09|1848.09|1864.09|1848.09|1863.5|1847.5|5
1641199160000|2022-01-03 08:39:20|1864|1848|1863.13|1847.13|1864|1848|1863.13|1847.13|4
1641199170000|2022-01-03 08:39:30|1863.29|1847.29|1863|1847|1863.35|1847.35|1863|1847|5
1641199180000|2022-01-03 08:39:40|1863.15|1847.15|1863|1847|1863.15|1847.15|1863|1847|6
1641199190000|2022-01-03 08:39:50|1863.08|1847.08|1863.08|1847.08|1863.08|1847.08|1863.08|1847.08|1
1641199200000|2022-01-03 08:40:00|1863.1|1847.1|1863.75|1847.75|1864|1848|1863.1|1847.1|5
1641199210000|2022-01-03 08:40:10|1863.5|1847.5|1863.5|1847.5|1863.85|1847.85|1863.5|1847.5|9
1641199220000|2022-01-03 08:40:20|1863.44|1847.44|1863.5|1847.5|1863.5|1847.5|1863.44|1847.44|2
1641199230000|2022-01-03 08:40:30|1863.2|1847.2|1863.1|1847.1|1863.2|1847.2|1863.07|1847.07|4
1641199240000|2022-01-03 08:40:40|1863.17|1847.17|1863.1|1847.1|1863.25|1847.25|1863.1|1847.1|3
1641199250000|2022-01-03 08:40:50|1863.06|1847.06|1862.5|1846.5|1863.06|1847.06|1862.44|1846.44|6
1641199260000|2022-01-03 08:41:00|1863|1847|1862.81|1846.81|1863|1847|1862.5|1846.5|7
1641199270000|2022-01-03 08:41:10|1862.5|1846.5|1862.5|1846.5|1862.81|1846.81|1862.5|1846.5|5
1641199280000|2022-01-03 08:41:20|1862.26|1846.26|1862.5|1846.5|1862.5|1846.5|1862.26|1846.26|2
1641199290000|2022-01-03 08:41:30|1862.24|1846.24|1861.92|1845.92|1862.42|1846.42|1861.65|1845.65|5
1641199300000|2022-01-03 08:41:40|1861.9|1845.9|1863.74|1847.74|1863.8|1847.8|1861.9|1845.9|14
1641199310000|2022-01-03 08:41:50|1863.45|1847.45|1863.09|1847.09|1863.45|1847.45|1863.09|1847.09|6
1641199330000|2022-01-03 08:42:10|1863.28|1847.28|1863.75|1847.75|1863.75|1847.75|1863.09|1847.09|7
1641199340000|2022-01-03 08:42:20|1863.95|1847.95|1863.79|1847.79|1864.1|1848.1|1863.79|1847.79|5
1641199350000|2022-01-03 08:42:30|1863.5|1847.5|1863.22|1847.22|1863.5|1847.5|1863.09|1847.09|6
1641199360000|2022-01-03 08:42:40|1863|1847|1863.09|1847.09|1863.23|1847.23|1863|1847|6
1641199370000|2022-01-03 08:42:50|1863.3|1847.3|1863.09|1847.09|1863.3|1847.3|1863.09|1847.09|2
1641199380000|2022-01-03 08:43:00|1863.5|1847.5|1863.5|1847.5|1863.5|1847.5|1863.25|1847.25|4
1641199390000|2022-01-03 08:43:10|1863.4|1847.4|1863.5|1847.5|1863.5|1847.5|1863.4|1847.4|2
1641199400000|2022-01-03 08:43:20|1863.42|1847.42|1863.42|1847.42|1863.42|1847.42|1863.42|1847.42|1
1641199410000|2022-01-03 08:43:30|1863.43|1847.43|1863.5|1847.5|1863.5|1847.5|1863.43|1847.43|2
1641199430000|2022-01-03 08:43:50|1863.54|1847.54|1863.54|1847.54|1863.54|1847.54|1863.5|1847.5|3
1641199450000|2022-01-03 08:44:10|1863.82|1847.82|1864.29|1848.29|1864.29|1848.29|1863.82|1847.82|2
1641199460000|2022-01-03 08:44:20|1864.4|1848.4|1864.4|1848.4|1864.4|1848.4|1864.4|1848.4|1
1641199470000|2022-01-03 08:44:30|1864|1848|1863.85|1847.85|1864|1848|1863.85|1847.85|2
1641199480000|2022-01-03 08:44:40|1864.35|1848.35|1864.3|1848.3|1864.35|1848.35|1864.3|1848.3|2
1641199490000|2022-01-03 08:44:50|1863.65|1847.65|1863.45|1847.45|1863.7|1847.7|1863.45|1847.45|3
1641199500000|2022-01-03 08:45:00|1863.7|1847.7|1863.5|1847.5|1863.7|1847.7|1863.5|1847.5|2
1641199510000|2022-01-03 08:45:10|1863.37|1847.37|1863.5|1847.5|1863.5|1847.5|1863.37|1847.37|2
1641199520000|2022-01-03 08:45:20|1863.32|1847.32|1863.5|1847.5|1863.5|1847.5|1863.32|1847.32|2
1641199530000|2022-01-03 08:45:30|1863.54|1847.54|1864.2|1848.2|1864.2|1848.2|1863.54|1847.54|3
1641199540000|2022-01-03 08:45:40|1864.4|1848.4|1864.4|1848.4|1864.4|1848.4|1864.4|1848.4|1
1641199560000|2022-01-03 08:46:00|1864.3|1848.3|1864.3|1848.3|1864.3|1848.3|1864.3|1848.3|1
1641199570000|2022-01-03 08:46:10|1864.5|1848.5|1864.5|1848.5|1864.5|1848.5|1864.5|1848.5|1
1641199580000|2022-01-03 08:46:20|1864.43|1848.43|1864.39|1848.39|1864.43|1848.43|1864.39|1848.39|2
1641199590000|2022-01-03 08:46:30|1864.17|1848.17|1864.17|1848.17|1864.17|1848.17|1864.17|1848.17|1
1641199600000|2022-01-03 08:46:40|1863.82|1847.82|1864.27|1848.27|1864.27|1848.27|1863.82|1847.82|5
1641199610000|2022-01-03 08:46:50|1864.36|1848.36|1864.49|1848.49|1864.49|1848.49|1864.18|1848.18|4
1641199620000|2022-01-03 08:47:00|1864.34|1848.34|1864.34|1848.34|1864.4|1848.4|1864.29|1848.29|4
1641199630000|2022-01-03 08:47:10|1864.45|1848.45|1864.45|1848.45|1864.45|1848.45|1864.45|1848.45|1
1641199640000|2022-01-03 08:47:20|1864.35|1848.35|1864.35|1848.35|1864.35|1848.35|1864.35|1848.35|1
1641199650000|2022-01-03 08:47:30|1864.27|1848.27|1864.27|1848.27|1864.27|1848.27|1863.85|1847.85|3
1641199660000|2022-01-03 08:47:40|1863.85|1847.85|1864.27|1848.27|1864.27|1848.27|1863.85|1847.85|2
1641199670000|2022-01-03 08:47:50|1863.85|1847.85|1864.35|1848.35|1864.35|1848.35|1863.85|1847.85|2
1641199680000|2022-01-03 08:48:00|1864.18|1848.18|1864.18|1848.18|1864.18|1848.18|1864.18|1848.18|1
1641199700000|2022-01-03 08:48:20|1864.15|1848.15|1864.3|1848.3|1864.3|1848.3|1864.15|1848.15|2
1641199710000|2022-01-03 08:48:30|1864.5|1848.5|1864.5|1848.5|1864.55|1848.55|1864.5|1848.5|5
1641199720000|2022-01-03 08:48:40|1864.79|1848.79|1865|1849|1865|1849|1864.79|1848.79|2
1641199730000|2022-01-03 08:48:50|1865.1|1849.1|1865|1849|1865.1|1849.1|1865|1849|2
1641199740000|2022-01-03 08:49:00|1865.13|1849.13|1865.13|1849.13|1865.13|1849.13|1865.13|1849.13|1
1641199750000|2022-01-03 08:49:10|1865|1849|1865.3|1849.3|1865.3|1849.3|1865|1849|2
1641199760000|2022-01-03 08:49:20|1865.55|1849.55|1866.31|1850.31|1866.4|1850.4|1865.55|1849.55|6
1641199770000|2022-01-03 08:49:30|1866.4|1850.4|1866.5|1850.5|1866.5|1850.5|1866.4|1850.4|3
1641199780000|2022-01-03 08:49:40|1866.29|1850.29|1866.79|1850.79|1866.79|1850.79|1866.29|1850.29|5
1641199790000|2022-01-03 08:49:50|1866.82|1850.82|1867|1851|1867|1851|1866.5|1850.5|5
1641199800000|2022-01-03 08:50:00|1866.5|1850.5|1866.5|1850.5|1866.5|1850.5|1866.45|1850.45|3
1641199810000|2022-01-03 08:50:10|1866.28|1850.28|1866.05|1850.05|1866.35|1850.35|1866.05|1850.05|3
1641199820000|2022-01-03 08:50:20|1866.15|1850.15|1866.1|1850.1|1866.15|1850.15|1865.99|1849.99|6
1641199830000|2022-01-03 08:50:30|1865.99|1849.99|1866.09|1850.09|1866.4|1850.4|1865.99|1849.99|5
1641199840000|2022-01-03 08:50:40|1866.4|1850.4|1866.5|1850.5|1866.5|1850.5|1866.4|1850.4|2
1641199850000|2022-01-03 08:50:50|1866.55|1850.55|1866.59|1850.59|1866.59|1850.59|1866.55|1850.55|2
1641199860000|2022-01-03 08:51:00|1867|1851|1866.59|1850.59|1867|1851|1866.59|1850.59|2
1641199870000|2022-01-03 08:51:10|1867|1851|1866.5|1850.5|1867.38|1851.38|1866.5|1850.5|4
1641199880000|2022-01-03 08:51:20|1866.82|1850.82|1866.96|1850.96|1867.28|1851.28|1866.82|1850.82|5
1641199890000|2022-01-03 08:51:30|1867.38|1851.38|1867.38|1851.38|1867.38|1851.38|1867.38|1851.38|1
1641199900000|2022-01-03 08:51:40|1866.96|1850.96|1866.41|1850.41|1866.96|1850.96|1866.41|1850.41|4
1641199910000|2022-01-03 08:51:50|1866.5|1850.5|1867.38|1851.38|1867.46|1851.46|1866.5|1850.5|8
1641199920000|2022-01-03 08:52:00|1867.42|1851.42|1867.5|1851.5|1867.81|1851.81|1866.7|1850.7|9
1641199930000|2022-01-03 08:52:10|1867.32|1851.32|1867.32|1851.32|1867.32|1851.32|1867.32|1851.32|1
1641199940000|2022-01-03 08:52:20|1867.4|1851.4|1867.5|1851.5|1867.5|1851.5|1867.4|1851.4|3
1641199970000|2022-01-03 08:52:50|1867.1|1851.1|1866.5|1850.5|1867.1|1851.1|1866.5|1850.5|3
1641199980000|2022-01-03 08:53:00|1866.92|1850.92|1866.5|1850.5|1866.92|1850.92|1866.5|1850.5|2
1641200010000|2022-01-03 08:53:30|1866.82|1850.82|1866.92|1850.92|1867.04|1851.04|1866.82|1850.82|3
1641200020000|2022-01-03 08:53:40|1866.5|1850.5|1866.5|1850.5|1866.5|1850.5|1866.5|1850.5|1
1641200030000|2022-01-03 08:53:50|1866.92|1850.92|1868.45|1852.45|1868.45|1852.45|1866.92|1850.92|8
1641200040000|2022-01-03 08:54:00|1868.17|1852.17|1871.73|1855.73|1872|1856|1868.15|1852.15|16
1641200050000|2022-01-03 08:54:10|1871.74|1855.74|1873.52|1857.52|1875.5|1859.5|1871.74|1855.74|22
1641200060000|2022-01-03 08:54:20|1873.09|1857.09|1873.4|1857.4|1873.9|1857.9|1872.41|1856.41|14
1641200070000|2022-01-03 08:54:30|1873.45|1857.45|1872|1856|1873.45|1857.45|1872|1856|5
1641200080000|2022-01-03 08:54:40|1871.5|1855.5|1872.31|1856.31|1872.44|1856.44|1871.5|1855.5|6
1641200090000|2022-01-03 08:54:50|1872.9|1856.9|1873.25|1857.25|1873.5|1857.5|1872.9|1856.9|11
1641200100000|2022-01-03 08:55:00|1873.5|1857.5|1874|1858|1874.19|1858.19|1872.38|1856.38|17
1641200110000|2022-01-03 08:55:10|1873.84|1857.84|1873.13|1857.13|1873.84|1857.84|1873.13|1857.13|7
1641200120000|2022-01-03 08:55:20|1873.2|1857.2|1872.5|1856.5|1873.25|1857.25|1872.5|1856.5|17
1641200130000|2022-01-03 08:55:30|1872.88|1856.88|1872.9|1856.9|1873|1857|1872.5|1856.5|4
1641200140000|2022-01-03 08:55:40|1872.5|1856.5|1871.8|1855.8|1872.5|1856.5|1871.8|1855.8|3
1641200150000|2022-01-03 08:55:50|1872|1856|1872.3|1856.3|1872.3|1856.3|1872|1856|3
1641200160000|2022-01-03 08:56:00|1872.58|1856.58|1873.5|1857.5|1873.5|1857.5|1872.58|1856.58|7
1641200170000|2022-01-03 08:56:10|1873.05|1857.05|1873.4|1857.4|1873.45|1857.45|1873.05|1857.05|8
1641200180000|2022-01-03 08:56:20|1873.31|1857.31|1872.5|1856.5|1873.44|1857.44|1872.41|1856.41|7
1641200190000|2022-01-03 08:56:30|1872.35|1856.35|1872.3|1856.3|1872.5|1856.5|1871.85|1855.85|6
1641200200000|2022-01-03 08:56:40|1872.31|1856.31|1872.5|1856.5|1872.5|1856.5|1872.31|1856.31|2
1641200210000|2022-01-03 08:56:50|1872.35|1856.35|1872.35|1856.35|1872.35|1856.35|1872.35|1856.35|1
1641200220000|2022-01-03 08:57:00|1872.3|1856.3|1871.26|1855.26|1872.3|1856.3|1871.26|1855.26|4
1641200230000|2022-01-03 08:57:10|1870.55|1854.55|1870.5|1854.5|1870.75|1854.75|1869.5|1853.5|7
1641200240000|2022-01-03 08:57:20|1870.9|1854.9|1870.76|1854.76|1871.16|1855.16|1870.76|1854.76|3
1641200250000|2022-01-03 08:57:30|1871.26|1855.26|1871.26|1855.26|1871.26|1855.26|1871.26|1855.26|1
1641200260000|2022-01-03 08:57:40|1871.5|1855.5|1871.5|1855.5|1871.5|1855.5|1871.5|1855.5|1
1641200270000|2022-01-03 08:57:50|1871.65|1855.65|1871.65|1855.65|1871.65|1855.65|1871.65|1855.65|1
1641200280000|2022-01-03 08:58:00|1871.6|1855.6|1871.38|1855.38|1871.6|1855.6|1871.38|1855.38|4
1641200290000|2022-01-03 08:58:10|1871.45|1855.45|1871.5|1855.5|1871.5|1855.5|1871.36|1855.36|3
1641200310000|2022-01-03 08:58:30|1872|1856|1872.5|1856.5|1872.5|1856.5|1872|1856|5
1641200320000|2022-01-03 08:58:40|1872.9|1856.9|1874.82|1858.82|1874.82|1858.82|1872.9|1856.9|11
1641200330000|2022-01-03 08:58:50|1874.5|1858.5|1874.5|1858.5|1875|1859|1874.5|1858.5|4
1641200340000|2022-01-03 08:59:00|1874|1858|1873.09|1857.09|1874|1858|1873.09|1857.09|4
1641200350000|2022-01-03 08:59:10|1872.85|1856.85|1872.85|1856.85|1872.85|1856.85|1872.85|1856.85|1
1641200360000|2022-01-03 08:59:20|1872.5|1856.5|1872.5|1856.5|1872.9|1856.9|1872.5|1856.5|3
1641200370000|2022-01-03 08:59:30|1872.32|1856.32|1872.2|1856.2|1872.32|1856.32|1872.2|1856.2|2
1641200380000|2022-01-03 08:59:40|1871.7|1855.7|1871.9|1855.9|1871.9|1855.9|1871.5|1855.5|3
1641200390000|2022-01-03 08:59:50|1871.5|1855.5|1872.3|1856.3|1872.3|1856.3|1871.5|1855.5|8
1641200400000|2022-01-03 09:00:00|1872.5|1856.5|1873.42|1857.42|1873.42|1857.42|1872.5|1856.5|9
1641200410000|2022-01-03 09:00:10|1873.5|1857.5|1873.5|1857.5|1873.5|1857.5|1873.5|1857.5|1
1641200430000|2022-01-03 09:00:30|1874|1858|1874.5|1858.5|1874.82|1858.82|1873.82|1857.82|17
1641200440000|2022-01-03 09:00:40|1874.9|1858.9|1875.5|1859.5|1875.5|1859.5|1874.9|1858.9|4
1641200450000|2022-01-03 09:00:50|1875.19|1859.19|1875.19|1859.19|1875.19|1859.19|1875.19|1859.19|1
1641200460000|2022-01-03 09:01:00|1875.3|1859.3|1875.3|1859.3|1875.3|1859.3|1875.3|1859.3|1
1641200470000|2022-01-03 09:01:10|1875.35|1859.35|1875.34|1859.34|1875.35|1859.35|1875.1|1859.1|4
1641200480000|2022-01-03 09:01:20|1875.19|1859.19|1875.48|1859.48|1875.48|1859.48|1875.15|1859.15|3
1641200490000|2022-01-03 09:01:30|1875.5|1859.5|1875.5|1859.5|1875.5|1859.5|1875.24|1859.24|3
1641200500000|2022-01-03 09:01:40|1875.4|1859.4|1875.4|1859.4|1875.4|1859.4|1875.4|1859.4|1
1641200510000|2022-01-03 09:01:50|1875.15|1859.15|1874.9|1858.9|1875.15|1859.15|1874.9|1858.9|6
1641200530000|2022-01-03 09:02:10|1874.43|1858.43|1874|1858|1874.5|1858.5|1874|1858|3
1641200540000|2022-01-03 09:02:20|1873.5|1857.5|1873.5|1857.5|1873.5|1857.5|1873.5|1857.5|1
1641200550000|2022-01-03 09:02:30|1873.12|1857.12|1873.12|1857.12|1873.12|1857.12|1873.12|1857.12|1
1641200560000|2022-01-03 09:02:40|1873.43|1857.43|1873.75|1857.75|1873.75|1857.75|1873.43|1857.43|3
1641200570000|2022-01-03 09:02:50|1873.5|1857.5|1872.72|1856.72|1873.5|1857.5|1872.72|1856.72|5
1641200580000|2022-01-03 09:03:00|1872.5|1856.5|1871.5|1855.5|1872.5|1856.5|1871.01|1855.01|9
1641200590000|2022-01-03 09:03:10|1871.4|1855.4|1871.4|1855.4|1871.4|1855.4|1871.4|1855.4|1
1641200600000|2022-01-03 09:03:20|1871.82|1855.82|1871.5|1855.5|1871.92|1855.92|1871.5|1855.5|3
1641200610000|2022-01-03 09:03:30|1871.6|1855.6|1871.6|1855.6|1871.6|1855.6|1871.6|1855.6|1
1641200630000|2022-01-03 09:03:50|1871.65|1855.65|1872|1856|1872|1856|1871.65|1855.65|2
1641200650000|2022-01-03 09:04:10|1871.77|1855.77|1871.26|1855.26|1871.77|1855.77|1871.26|1855.26|2
1641200670000|2022-01-03 09:04:30|1871.15|1855.15|1871.15|1855.15|1871.15|1855.15|1871.15|1855.15|1
1641200680000|2022-01-03 09:04:40|1870.65|1854.65|1870.75|1854.75|1870.75|1854.75|1870.65|1854.65|3
1641200690000|2022-01-03 09:04:50|1870.65|1854.65|1870.5|1854.5|1870.65|1854.65|1870.5|1854.5|2
1641200700000|2022-01-03 09:05:00|1870.7|1854.7|1871.26|1855.26|1871.26|1855.26|1870.7|1854.7|3
1641200710000|2022-01-03 09:05:10|1871.45|1855.45|1871.5|1855.5|1871.5|1855.5|1871.45|1855.45|2
1641200730000|2022-01-03 09:05:30|1871.38|1855.38|1871.23|1855.23|1871.38|1855.38|1871.23|1855.23|2
1641200740000|2022-01-03 09:05:40|1871.44|1855.44|1871.26|1855.26|1871.44|1855.44|1871.26|1855.26|5
1641200750000|2022-01-03 09:05:50|1871.01|1855.01|1870.55|1854.55|1871.01|1855.01|1870.55|1854.55|3
1641200760000|2022-01-03 09:06:00|1870|1854|1870|1854|1870|1854|1870|1854|1
1641200770000|2022-01-03 09:06:10|1869.75|1853.75|1869.5|1853.5|1869.75|1853.75|1869.5|1853.5|4
1641200780000|2022-01-03 09:06:20|1869|1853|1869.5|1853.5|1869.5|1853.5|1869|1853|4
1641200790000|2022-01-03 09:06:30|1869.81|1853.81|1870.5|1854.5|1870.5|1854.5|1869.81|1853.81|6
1641200800000|2022-01-03 09:06:40|1870.4|1854.4|1870.15|1854.15|1870.4|1854.4|1870.15|1854.15|2
1641200810000|2022-01-03 09:06:50|1870.5|1854.5|1870.5|1854.5|1870.5|1854.5|1870.2|1854.2|5
1641200830000|2022-01-03 09:07:10|1870.15|1854.15|1870.25|1854.25|1870.5|1854.5|1870.15|1854.15|3
1641200840000|2022-01-03 09:07:20|1870.5|1854.5|1870.5|1854.5|1870.5|1854.5|1870.4|1854.4|3
1641200850000|2022-01-03 09:07:30|1870.7|1854.7|1871.26|1855.26|1871.3|1855.3|1870.7|1854.7|5
1641200860000|2022-01-03 09:07:40|1871.47|1855.47|1871.5|1855.5|1872.15|1856.15|1870.53|1854.53|8
1641200870000|2022-01-03 09:07:50|1871.43|1855.43|1871.5|1855.5|1871.5|1855.5|1871.43|1855.43|2
1641200880000|2022-01-03 09:08:00|1871.2|1855.2|1872.5|1856.5|1872.5|1856.5|1871.06|1855.06|15
1641200890000|2022-01-03 09:08:10|1872.77|1856.77|1872.5|1856.5|1872.77|1856.77|1872.5|1856.5|2
1641200900000|2022-01-03 09:08:20|1872.77|1856.77|1872.33|1856.33|1872.77|1856.77|1872.33|1856.33|3
1641200910000|2022-01-03 09:08:30|1872.4|1856.4|1872|1856|1872.4|1856.4|1872|1856|2
1641200920000|2022-01-03 09:08:40|1871.72|1855.72|1871.72|1855.72|1872|1856|1871.72|1855.72|3
1641200930000|2022-01-03 09:08:50|1871.5|1855.5|1871.38|1855.38|1872|1856|1871.38|1855.38|8
1641200940000|2022-01-03 09:09:00|1871.33|1855.33|1871.06|1855.06|1871.35|1855.35|1871.06|1855.06|4
1641200950000|2022-01-03 09:09:10|1870.87|1854.87|1870.81|1854.81|1870.87|1854.87|1870.56|1854.56|4
1641200960000|2022-01-03 09:09:20|1870.56|1854.56|1870.96|1854.96|1870.96|1854.96|1870.56|1854.56|5
1641200970000|2022-01-03 09:09:30|1870.56|1854.56|1870.95|1854.95|1870.96|1854.96|1870.56|1854.56|4
1641200980000|2022-01-03 09:09:40|1870.96|1854.96|1870.96|1854.96|1870.96|1854.96|1870.96|1854.96|1
1641200990000|2022-01-03 09:09:50|1870.56|1854.56|1870.96|1854.96|1870.96|1854.96|1870.56|1854.56|8
1641201000000|2022-01-03 09:10:00|1870.56|1854.56|1870.5|1854.5|1870.56|1854.56|1870.5|1854.5|4
1641201010000|2022-01-03 09:10:10|1870.44|1854.44|1870|1854|1870.5|1854.5|1870|1854|3
1641201020000|2022-01-03 09:10:20|1870.2|1854.2|1870|1854|1870.2|1854.2|1870|1854|2
1641201030000|2022-01-03 09:10:30|1870.26|1854.26|1870.48|1854.48|1870.48|1854.48|1870.01|1854.01|7
1641201040000|2022-01-03 09:10:40|1870.5|1854.5|1870.95|1854.95|1870.95|1854.95|1870.5|1854.5|4
1641201060000|2022-01-03 09:11:00|1870.85|1854.85|1870.95|1854.95|1870.95|1854.95|1870.67|1854.67|5
1641201070000|2022-01-03 09:11:10|1871.05|1855.05|1870.7|1854.7|1871.05|1855.05|1870.7|1854.7|2
1641201080000|2022-01-03 09:11:20|1870.5|1854.5|1870.5|1854.5|1870.5|1854.5|1870.39|1854.39|4
1641201090000|2022-01-03 09:11:30|1870.15|1854.15|1870.15|1854.15|1870.15|1854.15|1870.15|1854.15|1
1641201100000|2022-01-03 09:11:40|1869.7|1853.7|1869.29|1853.29|1870.05|1854.05|1869.29|1853.29|7
1641201110000|2022-01-03 09:11:50|1869.44|1853.44|1869.39|1853.39|1869.5|1853.5|1869.27|1853.27|7
1641201120000|2022-01-03 09:12:00|1869.45|1853.45|1869.45|1853.45|1869.45|1853.45|1869.45|1853.45|1
1641201130000|2022-01-03 09:12:10|1869.35|1853.35|1868.55|1852.55|1869.45|1853.45|1868.55|1852.55|6
1641201140000|2022-01-03 09:12:20|1868.5|1852.5|1868.5|1852.5|1868.5|1852.5|1868.5|1852.5|1
1641201150000|2022-01-03 09:12:30|1868.25|1852.25|1866.9|1850.9|1868.25|1852.25|1866.5|1850.5|12
1641201160000|2022-01-03 09:12:40|1866.5|1850.5|1866.5|1850.5|1867|1851|1866.5|1850.5|7
1641201170000|2022-01-03 09:12:50|1866.45|1850.45|1867.5|1851.5|1867.5|1851.5|1866|1850|8
1641201180000|2022-01-03 09:13:00|1867.79|1851.79|1867.5|1851.5|1867.79|1851.79|1867.5|1851.5|3
1641201190000|2022-01-03 09:13:10|1867.67|1851.67|1867.5|1851.5|1867.79|1851.79|1867.5|1851.5|4
1641201200000|2022-01-03 09:13:20|1867.67|1851.67|1867.5|1851.5|1867.67|1851.67|1867.5|1851.5|3
1641201210000|2022-01-03 09:13:30|1867.8|1851.8|1868.71|1852.71|1869.04|1853.04|1867.8|1851.8|6
1641201220000|2022-01-03 09:13:40|1868.96|1852.96|1869.35|1853.35|1869.35|1853.35|1868.71|1852.71|4
1641201230000|2022-01-03 09:13:50|1869.5|1853.5|1869.5|1853.5|1869.5|1853.5|1869.5|1853.5|1
1641201240000|2022-01-03 09:14:00|1869.45|1853.45|1869|1853|1869.45|1853.45|1869|1853|3
1641201250000|2022-01-03 09:14:10|1869.5|1853.5|1868.92|1852.92|1869.5|1853.5|1868.92|1852.92|2
1641201260000|2022-01-03 09:14:20|1868.85|1852.85|1868.85|1852.85|1868.85|1852.85|1868.85|1852.85|1
1641201270000|2022-01-03 09:14:30|1868.9|1852.9|1869|1853|1869|1853|1868.9|1852.9|2
1641201280000|2022-01-03 09:14:40|1868.5|1852.5|1868.44|1852.44|1868.5|1852.5|1868.31|1852.31|6
1641201290000|2022-01-03 09:14:50|1868.5|1852.5|1868.1|1852.1|1868.5|1852.5|1868.04|1852.04|3
1641201300000|2022-01-03 09:15:00|1868.04|1852.04|1867.54|1851.54|1868.04|1852.04|1867.54|1851.54|7
1641201310000|2022-01-03 09:15:10|1867.5|1851.5|1867.15|1851.15|1867.5|1851.5|1867.14|1851.14|3
1641201320000|2022-01-03 09:15:20|1867.3|1851.3|1866.15|1850.15|1867.3|1851.3|1866.15|1850.15|7
1641201330000|2022-01-03 09:15:30|1866.05|1850.05|1866|1850|1866.15|1850.15|1866|1850|4
1641201340000|2022-01-03 09:15:40|1866.07|1850.07|1866.07|1850.07|1866.07|1850.07|1866.07|1850.07|1
1641201350000|2022-01-03 09:15:50|1865.87|1849.87|1864.95|1848.95|1866.2|1850.2|1864.95|1848.95|13
1641201360000|2022-01-03 09:16:00|1864.9|1848.9|1865|1849|1865.07|1849.07|1864.9|1848.9|3
1641201370000|2022-01-03 09:16:10|1865.1|1849.1|1864.7|1848.7|1865.15|1849.15|1864.7|1848.7|5
1641201380000|2022-01-03 09:16:20|1864.5|1848.5|1863.19|1847.19|1864.5|1848.5|1863.19|1847.19|7
1641201390000|2022-01-03 09:16:30|1863.09|1847.09|1862.69|1846.69|1863.19|1847.19|1862.66|1846.66|9
1641201400000|2022-01-03 09:16:40|1862.51|1846.51|1862.69|1846.69|1862.69|1846.69|1862.51|1846.51|2
1641201410000|2022-01-03 09:16:50|1862.53|1846.53|1862.42|1846.42|1862.69|1846.69|1861.79|1845.79|9
1641201420000|2022-01-03 09:17:00|1862.53|1846.53|1862.42|1846.42|1862.53|1846.53|1862.42|1846.42|5
1641201430000|2022-01-03 09:17:10|1862.25|1846.25|1862.25|1846.25|1862.25|1846.25|1862.25|1846.25|1
1641201440000|2022-01-03 09:17:20|1861.89|1845.89|1861.59|1845.59|1862.2|1846.2|1861.59|1845.59|5
1641201450000|2022-01-03 09:17:30|1861.58|1845.58|1860.19|1844.19|1861.58|1845.58|1860.19|1844.19|8
1641201460000|2022-01-03 09:17:40|1860.22|1844.22|1857.5|1841.5|1860.22|1844.22|1857.5|1841.5|14
1641201470000|2022-01-03 09:17:50|1857.45|1841.45|1857.5|1841.5|1858.2|1842.2|1856.53|1840.53|16
1641201480000|2022-01-03 09:18:00|1858.5|1842.5|1857.5|1841.5|1858.5|1842.5|1857.5|1841.5|12
1641201490000|2022-01-03 09:18:10|1857.95|1841.95|1861|1845|1861.72|1845.72|1857.95|1841.95|13
1641201500000|2022-01-03 09:18:20|1861.03|1845.03|1861.52|1845.52|1861.52|1845.52|1861.03|1845.03|6
1641201510000|2022-01-03 09:18:30|1861.53|1845.53|1863|1847|1863.2|1847.2|1861.53|1845.53|8
1641201520000|2022-01-03 09:18:40|1862.66|1846.66|1862.46|1846.46|1863.34|1847.34|1862.46|1846.46|8
1641201530000|2022-01-03 09:18:50|1862.2|1846.2|1861.7|1845.7|1862.2|1846.2|1861.7|1845.7|4
1641201540000|2022-01-03 09:19:00|1861.55|1845.55|1861.5|1845.5|1861.75|1845.75|1861.5|1845.5|4
1641201550000|2022-01-03 09:19:10|1861.9|1845.9|1861.55|1845.55|1861.9|1845.9|1861.55|1845.55|3
1641201560000|2022-01-03 09:19:20|1861.5|1845.5|1861.5|1845.5|1861.5|1845.5|1861.26|1845.26|4
1641201570000|2022-01-03 09:19:30|1861.26|1845.26|1861.26|1845.26|1861.26|1845.26|1861.26|1845.26|1
1641201580000|2022-01-03 09:19:40|1861.16|1845.16|1859.5|1843.5|1861.25|1845.25|1859.19|1843.19|9
1641201590000|2022-01-03 09:19:50|1859.25|1843.25|1859.75|1843.75|1859.75|1843.75|1859.25|1843.25|3
1641201600000|2022-01-03 09:20:00|1859.61|1843.61|1859.45|1843.45|1860.2|1844.2|1859.45|1843.45|8
1641201610000|2022-01-03 09:20:10|1859.95|1843.95|1859.5|1843.5|1859.95|1843.95|1859.3|1843.3|9
1641201620000|2022-01-03 09:20:20|1859.3|1843.3|1859.4|1843.4|1859.4|1843.4|1859.3|1843.3|2
1641201630000|2022-01-03 09:20:30|1859.3|1843.3|1859.5|1843.5|1859.5|1843.5|1859.3|1843.3|5
1641201640000|2022-01-03 09:20:40|1860.13|1844.13|1860.48|1844.48|1860.58|1844.58|1860.13|1844.13|6
1641201650000|2022-01-03 09:20:50|1860.45|1844.45|1860.5|1844.5|1860.5|1844.5|1860.45|1844.45|4
1641201660000|2022-01-03 09:21:00|1860.68|1844.68|1860.5|1844.5|1860.68|1844.68|1860.5|1844.5|4
1641201670000|2022-01-03 09:21:10|1860.28|1844.28|1860.5|1844.5|1860.5|1844.5|1860.28|1844.28|6
1641201680000|2022-01-03 09:21:20|1860.1|1844.1|1859.67|1843.67|1860.1|1844.1|1859.53|1843.53|5
1641201690000|2022-01-03 09:21:30|1859.48|1843.48|1859.95|1843.95|1859.95|1843.95|1859.48|1843.48|2
1641201700000|2022-01-03 09:21:40|1859.75|1843.75|1859.46|1843.46|1859.75|1843.75|1859.46|1843.46|7
1641201710000|2022-01-03 09:21:50|1859.23|1843.23|1859.23|1843.23|1859.23|1843.23|1858.87|1842.87|4
1641201720000|2022-01-03 09:22:00|1859.48|1843.48|1860.41|1844.41|1860.41|1844.41|1859.48|1843.48|7
1641201730000|2022-01-03 09:22:10|1860.37|1844.37|1862.26|1846.26|1862.26|1846.26|1860.37|1844.37|13
1641201740000|2022-01-03 09:22:20|1862.4|1846.4|1862.75|1846.75|1862.95|1846.95|1862.4|1846.4|7
1641201750000|2022-01-03 09:22:30|1862.83|1846.83|1864.15|1848.15|1864.15|1848.15|1862.83|1846.83|7
1641201760000|2022-01-03 09:22:40|1864.37|1848.37|1864.5|1848.5|1864.5|1848.5|1864.37|1848.37|2
1641201770000|2022-01-03 09:22:50|1864.15|1848.15|1863.5|1847.5|1864.15|1848.15|1863.5|1847.5|7
1641201780000|2022-01-03 09:23:00|1863.4|1847.4|1863.4|1847.4|1863.4|1847.4|1863.4|1847.4|1
1641201790000|2022-01-03 09:23:10|1863.45|1847.45|1863.45|1847.45|1863.45|1847.45|1863.45|1847.45|1
1641201800000|2022-01-03 09:23:20|1863.5|1847.5|1863.5|1847.5|1863.53|1847.53|1863.5|1847.5|3
1641201810000|2022-01-03 09:23:30|1863.72|1847.72|1863.75|1847.75|1864|1848|1863.5|1847.5|10
1641201820000|2022-01-03 09:23:40|1863.5|1847.5|1863.45|1847.45|1863.5|1847.5|1863.4|1847.4|7
1641201840000|2022-01-03 09:24:00|1863.5|1847.5|1863.5|1847.5|1863.5|1847.5|1863.5|1847.5|1
1641201850000|2022-01-03 09:24:10|1863.52|1847.52|1863.52|1847.52|1863.52|1847.52|1863.37|1847.37|3
1641201860000|2022-01-03 09:24:20|1863.15|1847.15|1861.5|1845.5|1863.15|1847.15|1861.42|1845.42|9
1641201880000|2022-01-03 09:24:40|1861.65|1845.65|1862.05|1846.05|1862.05|1846.05|1861.5|1845.5|3
1641201890000|2022-01-03 09:24:50|1862.1|1846.1|1862.5|1846.5|1862.68|1846.68|1862.1|1846.1|8
1641201900000|2022-01-03 09:25:00|1862.2|1846.2|1862.2|1846.2|1862.2|1846.2|1862.2|1846.2|1
1641201920000|2022-01-03 09:25:20|1862.05|1846.05|1861.5|1845.5|1862.05|1846.05|1861.5|1845.5|7
1641201930000|2022-01-03 09:25:30|1861.58|1845.58|1860.55|1844.55|1861.7|1845.7|1860.55|1844.55|13
1641201940000|2022-01-03 09:25:40|1860.38|1844.38|1860.55|1844.55|1860.55|1844.55|1860.38|1844.38|2
1641201950000|2022-01-03 09:25:50|1860.51|1844.51|1860.55|1844.55|1860.55|1844.55|1860.38|1844.38|5
1641201960000|2022-01-03 09:26:00|1860.48|1844.48|1860.5|1844.5|1860.55|1844.55|1860.34|1844.34|7
1641201970000|2022-01-03 09:26:10|1860.44|1844.44|1860.44|1844.44|1860.5|1844.5|1860.34|1844.34|7
1641201980000|2022-01-03 09:26:20|1860.49|1844.49|1860.34|1844.34|1860.55|1844.55|1860.34|1844.34|8
1641201990000|2022-01-03 09:26:30|1860.44|1844.44|1860.44|1844.44|1860.5|1844.5|1860.44|1844.44|3
1641202000000|2022-01-03 09:26:40|1860.45|1844.45|1860.2|1844.2|1860.45|1844.45|1860.15|1844.15|7
1641202010000|2022-01-03 09:26:50|1860.1|1844.1|1861.92|1845.92|1862|1846|1860.1|1844.1|9
1641202020000|2022-01-03 09:27:00|1862.13|1846.13|1862.5|1846.5|1862.5|1846.5|1862.13|1846.13|3
1641202030000|2022-01-03 09:27:10|1862|1846|1861.9|1845.9|1862|1846|1861.9|1845.9|2
1641202040000|2022-01-03 09:27:20|1862|1846|1861.16|1845.16|1862|1846|1860.76|1844.76|6
1641202050000|2022-01-03 09:27:30|1860.66|1844.66|1860.52|1844.52|1860.66|1844.66|1860.52|1844.52|2
1641202060000|2022-01-03 09:27:40|1860.51|1844.51|1860.1|1844.1|1860.51|1844.51|1859.81|1843.81|6
1641202070000|2022-01-03 09:27:50|1860.03|1844.03|1859.81|1843.81|1860.31|1844.31|1859.81|1843.81|4
1641202080000|2022-01-03 09:28:00|1859.65|1843.65|1859.5|1843.5|1859.65|1843.65|1859.5|1843.5|2
1641202100000|2022-01-03 09:28:20|1859.43|1843.43|1859.43|1843.43|1859.43|1843.43|1859.43|1843.43|1
1641202120000|2022-01-03 09:28:40|1858.93|1842.93|1858.5|1842.5|1858.93|1842.93|1858.5|1842.5|2
1641202130000|2022-01-03 09:28:50|1858.79|1842.79|1859|1843|1859|1843|1858.79|1842.79|5
1641202140000|2022-01-03 09:29:00|1859.4|1843.4|1859.5|1843.5|1859.5|1843.5|1859.4|1843.4|3
1641202160000|2022-01-03 09:29:20|1859.45|1843.45|1859.55|1843.55|1860.05|1844.05|1859.45|1843.45|4
1641202170000|2022-01-03 09:29:30|1859.5|1843.5|1859.5|1843.5|1859.5|1843.5|1859.17|1843.17|8
1641202180000|2022-01-03 09:29:40|1859.21|1843.21|1859.21|1843.21|1859.21|1843.21|1859.21|1843.21|1
1641202190000|2022-01-03 09:29:50|1859.1|1843.1|1859.5|1843.5|1859.5|1843.5|1859.1|1843.1|3
1641202200000|2022-01-03 09:30:00|1859.37|1843.37|1859.5|1843.5|1859.5|1843.5|1859.37|1843.37|2
1641202240000|2022-01-03 09:30:40|1859.72|1843.72|1860.25|1844.25|1860.25|1844.25|1859.72|1843.72|3
1641202250000|2022-01-03 09:30:50|1860.43|1844.43|1861.03|1845.03|1861.03|1845.03|1860.43|1844.43|7
1641202260000|2022-01-03 09:31:00|1860.68|1844.68|1860.68|1844.68|1860.68|1844.68|1860.68|1844.68|1
1641202270000|2022-01-03 09:31:10|1860.63|1844.63|1860.65|1844.65|1860.65|1844.65|1860.63|1844.63|2
1641202280000|2022-01-03 09:31:20|1860.63|1844.63|1860.5|1844.5|1860.68|1844.68|1860.5|1844.5|6
1641202290000|2022-01-03 09:31:30|1860.58|1844.58|1860.82|1844.82|1860.93|1844.93|1860.58|1844.58|4
1641202300000|2022-01-03 09:31:40|1860.9|1844.9|1860.9|1844.9|1860.9|1844.9|1860.9|1844.9|1
1641202310000|2022-01-03 09:31:50|1860.85|1844.85|1861.45|1845.45|1861.5|1845.5|1860.85|1844.85|5
1641202320000|2022-01-03 09:32:00|1861.65|1845.65|1862.25|1846.25|1862.32|1846.32|1861.65|1845.65|6
1641202330000|2022-01-03 09:32:10|1862.12|1846.12|1862.4|1846.4|1862.4|1846.4|1862.12|1846.12|3
1641202340000|2022-01-03 09:32:20|1862.21|1846.21|1862.15|1846.15|1862.3|1846.3|1862.15|1846.15|4
1641202350000|2022-01-03 09:32:30|1862.25|1846.25|1862.1|1846.1|1862.25|1846.25|1862.1|1846.1|3
1641202360000|2022-01-03 09:32:40|1862|1846|1861.32|1845.32|1862|1846|1861.21|1845.21|7
1641202370000|2022-01-03 09:32:50|1861.5|1845.5|1860.98|1844.98|1861.5|1845.5|1860.98|1844.98|8
1641202390000|2022-01-03 09:33:10|1861.23|1845.23|1861.5|1845.5|1861.5|1845.5|1861.23|1845.23|6
1641202400000|2022-01-03 09:33:20|1860.9|1844.9|1861.64|1845.64|1861.64|1845.64|1860.9|1844.9|7
1641202410000|2022-01-03 09:33:30|1861.86|1845.86|1861.5|1845.5|1861.86|1845.86|1861.5|1845.5|4
1641202420000|2022-01-03 09:33:40|1861.65|1845.65|1862.11|1846.11|1862.11|1846.11|1861.5|1845.5|13
1641202430000|2022-01-03 09:33:50|1861.84|1845.84|1862.04|1846.04|1862.04|1846.04|1861.84|1845.84|2
1641202440000|2022-01-03 09:34:00|1862.3|1846.3|1862.3|1846.3|1862.3|1846.3|1862.3|1846.3|1
1641202460000|2022-01-03 09:34:20|1862.25|1846.25|1862.25|1846.25|1862.25|1846.25|1862.25|1846.25|1
1641202470000|2022-01-03 09:34:30|1862.4|1846.4|1862.4|1846.4|1862.4|1846.4|1862.4|1846.4|1
1641202480000|2022-01-03 09:34:40|1862.5|1846.5|1864|1848|1864.05|1848.05|1862.5|1846.5|12
1641202490000|2022-01-03 09:34:50|1863.35|1847.35|1863.5|1847.5|1863.5|1847.5|1863.26|1847.26|5
1641202500000|2022-01-03 09:35:00|1863.35|1847.35|1863.5|1847.5|1863.54|1847.54|1863.29|1847.29|6
1641202510000|2022-01-03 09:35:10|1863.54|1847.54|1863.5|1847.5|1863.54|1847.54|1863.5|1847.5|2
1641202530000|2022-01-03 09:35:30|1863.35|1847.35|1863.29|1847.29|1863.35|1847.35|1863.28|1847.28|3
1641202540000|2022-01-03 09:35:40|1863.26|1847.26|1863.26|1847.26|1863.26|1847.26|1863.26|1847.26|1
1641202550000|2022-01-03 09:35:50|1863.36|1847.36|1863.36|1847.36|1863.36|1847.36|1863.36|1847.36|1
1641202560000|2022-01-03 09:36:00|1863.2|1847.2|1862.93|1846.93|1863.2|1847.2|1862.93|1846.93|3
1641202570000|2022-01-03 09:36:10|1862.78|1846.78|1863.23|1847.23|1863.23|1847.23|1862.78|1846.78|2
1641202580000|2022-01-03 09:36:20|1863.5|1847.5|1863.65|1847.65|1864.15|1848.15|1863.5|1847.5|6
1641202590000|2022-01-03 09:36:30|1864.05|1848.05|1863.5|1847.5|1864.15|1848.15|1863.5|1847.5|10
1641202610000|2022-01-03 09:36:50|1863.45|1847.45|1863.07|1847.07|1863.45|1847.45|1863.07|1847.07|3
1641202620000|2022-01-03 09:37:00|1862.44|1846.44|1863.12|1847.12|1863.12|1847.12|1862.03|1846.03|8
1641202630000|2022-01-03 09:37:10|1863.4|1847.4|1863.22|1847.22|1863.4|1847.4|1863.1|1847.1|5
1641202640000|2022-01-03 09:37:20|1863.5|1847.5|1863.79|1847.79|1864.21|1848.21|1863.37|1847.37|12
1641202650000|2022-01-03 09:37:30|1863.5|1847.5|1863.75|1847.75|1864.15|1848.15|1863.5|1847.5|7
1641202660000|2022-01-03 09:37:40|1864.15|1848.15|1864.4|1848.4|1864.4|1848.4|1863.75|1847.75|6
1641202670000|2022-01-03 09:37:50|1864.5|1848.5|1864.5|1848.5|1864.5|1848.5|1864.5|1848.5|1
1641202700000|2022-01-03 09:38:20|1864.59|1848.59|1864.37|1848.37|1864.59|1848.59|1864.2|1848.2|6
1641202710000|2022-01-03 09:38:30|1864.2|1848.2|1864.5|1848.5|1864.5|1848.5|1864.2|1848.2|2
1641202720000|2022-01-03 09:38:40|1864.26|1848.26|1864.5|1848.5|1864.5|1848.5|1864.26|1848.26|2
1641202730000|2022-01-03 09:38:50|1864.7|1848.7|1864.94|1848.94|1864.94|1848.94|1864.7|1848.7|3
1641202740000|2022-01-03 09:39:00|1865|1849|1866.5|1850.5|1866.5|1850.5|1865|1849|6
1641202750000|2022-01-03 09:39:10|1866.7|1850.7|1866.5|1850.5|1866.7|1850.7|1866.5|1850.5|2
1641202760000|2022-01-03 09:39:20|1866.9|1850.9|1867.38|1851.38|1867.38|1851.38|1866.9|1850.9|3
1641202770000|2022-01-03 09:39:30|1867.45|1851.45|1869.5|1853.5|1870.15|1854.15|1867.38|1851.38|11
1641202780000|2022-01-03 09:39:40|1869.4|1853.4|1869|1853|1869.5|1853.5|1868.93|1852.93|6
1641202790000|2022-01-03 09:39:50|1869.2|1853.2|1869|1853|1869.2|1853.2|1868.88|1852.88|5
1641202800000|2022-01-03 09:40:00|1868.5|1852.5|1868.5|1852.5|1868.5|1852.5|1868.5|1852.5|1
1641202810000|2022-01-03 09:40:10|1868.39|1852.39|1867.78|1851.78|1868.39|1852.39|1867.78|1851.78|3
1641202830000|2022-01-03 09:40:30|1867.63|1851.63|1867.63|1851.63|1867.91|1851.91|1867.63|1851.63|6
1641202840000|2022-01-03 09:40:40|1868|1852|1868|1852|1868|1852|1867.63|1851.63|7
1641202850000|2022-01-03 09:40:50|1868.03|1852.03|1868.2|1852.2|1868.37|1852.37|1867.68|1851.68|11
1641202860000|2022-01-03 09:41:00|1868.45|1852.45|1868.3|1852.3|1868.45|1852.45|1868.2|1852.2|3
1641202870000|2022-01-03 09:41:10|1868.05|1852.05|1868.05|1852.05|1868.3|1852.3|1867.8|1851.8|5
1641202880000|2022-01-03 09:41:20|1868.3|1852.3|1868.71|1852.71|1868.71|1852.71|1867.93|1851.93|10
1641202890000|2022-01-03 09:41:30|1868.82|1852.82|1869.18|1853.18|1869.36|1853.36|1868.65|1852.65|6
1641202900000|2022-01-03 09:41:40|1869.36|1853.36|1869.45|1853.45|1869.5|1853.5|1869.13|1853.13|7
1641202910000|2022-01-03 09:41:50|1869.13|1853.13|1869|1853|1869.17|1853.17|1869|1853|4
1641202920000|2022-01-03 09:42:00|1869.27|1853.27|1868.68|1852.68|1869.3|1853.3|1868.68|1852.68|7
1641202930000|2022-01-03 09:42:10|1868.73|1852.73|1868.68|1852.68|1868.73|1852.73|1868.5|1852.5|7
1641202940000|2022-01-03 09:42:20|1868.5|1852.5|1868.5|1852.5|1868.68|1852.68|1868.5|1852.5|7
1641202950000|2022-01-03 09:42:30|1868.58|1852.58|1868.58|1852.58|1868.58|1852.58|1868.58|1852.58|1
1641202960000|2022-01-03 09:42:40|1868.5|1852.5|1868.5|1852.5|1868.6|1852.6|1868.5|1852.5|5
1641202980000|2022-01-03 09:43:00|1868.33|1852.33|1867.5|1851.5|1868.5|1852.5|1867.5|1851.5|5
1641202990000|2022-01-03 09:43:10|1867.81|1851.81|1867.2|1851.2|1868|1852|1867.2|1851.2|3
1641203000000|2022-01-03 09:43:20|1867.3|1851.3|1867.3|1851.3|1867.3|1851.3|1867.3|1851.3|1
1641203010000|2022-01-03 09:43:30|1867.44|1851.44|1867.5|1851.5|1867.5|1851.5|1867.3|1851.3|5
1641203020000|2022-01-03 09:43:40|1867.4|1851.4|1867.49|1851.49|1867.57|1851.57|1867.4|1851.4|3
1641203030000|2022-01-03 09:43:50|1867.5|1851.5|1868.07|1852.07|1868.07|1852.07|1867.5|1851.5|4
1641203040000|2022-01-03 09:44:00|1868.2|1852.2|1868.5|1852.5|1868.5|1852.5|1868.2|1852.2|5
1641203050000|2022-01-03 09:44:10|1868.59|1852.59|1868.75|1852.75|1868.99|1852.99|1868.59|1852.59|3
1641203060000|2022-01-03 09:44:20|1868.69|1852.69|1868.69|1852.69|1868.69|1852.69|1868.69|1852.69|1
1641203070000|2022-01-03 09:44:30|1869.15|1853.15|1869.09|1853.09|1869.15|1853.15|1869.09|1853.09|4
1641203080000|2022-01-03 09:44:40|1869.15|1853.15|1868.27|1852.27|1869.24|1853.24|1868.27|1852.27|7
1641203090000|2022-01-03 09:44:50|1868.5|1852.5|1869.5|1853.5|1869.55|1853.55|1868.5|1852.5|7
1641203100000|2022-01-03 09:45:00|1869.7|1853.7|1870.5|1854.5|1870.5|1854.5|1869.5|1853.5|8
1641203110000|2022-01-03 09:45:10|1870.95|1854.95|1870.5|1854.5|1870.95|1854.95|1870.5|1854.5|2
1641203120000|2022-01-03 09:45:20|1870.41|1854.41|1869.91|1853.91|1870.48|1854.48|1869.91|1853.91|4
1641203130000|2022-01-03 09:45:30|1869.5|1853.5|1869.5|1853.5|1869.5|1853.5|1869.2|1853.2|3
1641203140000|2022-01-03 09:45:40|1869.55|1853.55|1869.5|1853.5|1869.57|1853.57|1869.5|1853.5|4
1641203150000|2022-01-03 09:45:50|1869.78|1853.78|1869.5|1853.5|1869.78|1853.78|1869.5|1853.5|4
1641203160000|2022-01-03 09:46:00|1869.2|1853.2|1869.2|1853.2|1869.2|1853.2|1869.1|1853.1|3
1641203170000|2022-01-03 09:46:10|1869.31|1853.31|1870.25|1854.25|1870.25|1854.25|1869.31|1853.31|6
1641203180000|2022-01-03 09:46:20|1870|1854|1869.5|1853.5|1870.25|1854.25|1869.5|1853.5|8
1641203190000|2022-01-03 09:46:30|1869.75|1853.75|1869.75|1853.75|1869.75|1853.75|1869.75|1853.75|1
1641203200000|2022-01-03 09:46:40|1870|1854|1870.13|1854.13|1870.13|1854.13|1870|1854|2
1641203210000|2022-01-03 09:46:50|1870.11|1854.11|1869.55|1853.55|1870.11|1854.11|1869.55|1853.55|5
1641203220000|2022-01-03 09:47:00|1869.45|1853.45|1869.5|1853.5|1869.5|1853.5|1869.45|1853.45|2
1641203230000|2022-01-03 09:47:10|1869.55|1853.55|1869.98|1853.98|1870.2|1854.2|1869.55|1853.55|5
1641203240000|2022-01-03 09:47:20|1869.9|1853.9|1869.5|1853.5|1870|1854|1869.5|1853.5|3
1641203250000|2022-01-03 09:47:30|1869.55|1853.55|1869.55|1853.55|1869.55|1853.55|1869.55|1853.55|1
1641203260000|2022-01-03 09:47:40|1869.64|1853.64|1870|1854|1870.2|1854.2|1869.55|1853.55|7
1641203270000|2022-01-03 09:47:50|1870.37|1854.37|1871.25|1855.25|1871.25|1855.25|1870|1854|8
1641203280000|2022-01-03 09:48:00|1871.35|1855.35|1871.3|1855.3|1871.35|1855.35|1871.3|1855.3|2
1641203290000|2022-01-03 09:48:10|1871.5|1855.5|1870.55|1854.55|1871.5|1855.5|1870.55|1854.55|4
1641203300000|2022-01-03 09:48:20|1870.5|1854.5|1870.75|1854.75|1871|1855|1870.5|1854.5|5
1641203310000|2022-01-03 09:48:30|1870.92|1854.92|1870.5|1854.5|1870.92|1854.92|1870.5|1854.5|2
1641203320000|2022-01-03 09:48:40|1870.4|1854.4|1870.4|1854.4|1870.46|1854.46|1870.4|1854.4|9
1641203330000|2022-01-03 09:48:50|1870.5|1854.5|1870.53|1854.53|1870.53|1854.53|1870.5|1854.5|4
1641203340000|2022-01-03 09:49:00|1870.5|1854.5|1870.5|1854.5|1870.5|1854.5|1870.5|1854.5|1
1641203350000|2022-01-03 09:49:10|1870.36|1854.36|1871.72|1855.72|1872.1|1856.1|1870.36|1854.36|16
1641203360000|2022-01-03 09:49:20|1871.5|1855.5|1871.25|1855.25|1871.5|1855.5|1871.25|1855.25|2
1641203370000|2022-01-03 09:49:30|1871.35|1855.35|1871.5|1855.5|1871.5|1855.5|1871.35|1855.35|2
1641203380000|2022-01-03 09:49:40|1871.65|1855.65|1872.75|1856.75|1873|1857|1871.5|1855.5|16
1641203390000|2022-01-03 09:49:50|1873.13|1857.13|1873|1857|1873.25|1857.25|1873|1857|3
1641203410000|2022-01-03 09:50:10|1873.11|1857.11|1873|1857|1873.2|1857.2|1873|1857|3
1641203430000|2022-01-03 09:50:30|1872.88|1856.88|1872.5|1856.5|1873|1857|1872.5|1856.5|5
1641203440000|2022-01-03 09:50:40|1872|1856|1872|1856|1872|1856|1872|1856|1
1641203450000|2022-01-03 09:50:50|1872.15|1856.15|1872|1856|1872.15|1856.15|1871.5|1855.5|8
1641203460000|2022-01-03 09:51:00|1872.07|1856.07|1872.07|1856.07|1872.07|1856.07|1872.07|1856.07|1
1641203470000|2022-01-03 09:51:10|1872.14|1856.14|1872.2|1856.2|1872.2|1856.2|1872.14|1856.14|2
1641203480000|2022-01-03 09:51:20|1872|1856|1872|1856|1872|1856|1872|1856|1
1641203490000|2022-01-03 09:51:30|1872.5|1856.5|1872.4|1856.4|1872.5|1856.5|1872.4|1856.4|2
1641203500000|2022-01-03 09:51:40|1872.5|1856.5|1873.4|1857.4|1873.4|1857.4|1872.5|1856.5|4
1641203510000|2022-01-03 09:51:50|1873|1857|1873|1857|1873.17|1857.17|1873|1857|3
1641203520000|2022-01-03 09:52:00|1872.45|1856.45|1873|1857|1873.1|1857.1|1872.45|1856.45|7
1641203530000|2022-01-03 09:52:10|1873.4|1857.4|1873.85|1857.85|1873.85|1857.85|1873.4|1857.4|7
1641203540000|2022-01-03 09:52:20|1873.65|1857.65|1873.5|1857.5|1873.68|1857.68|1873.5|1857.5|9
1641203550000|2022-01-03 09:52:30|1873.44|1857.44|1873.13|1857.13|1873.5|1857.5|1873.13|1857.13|4
1641203560000|2022-01-03 09:52:40|1873|1857|1873.02|1857.02|1873.02|1857.02|1873|1857|2
1641203570000|2022-01-03 09:52:50|1873|1857|1873|1857|1873.03|1857.03|1873|1857|3
1641203580000|2022-01-03 09:53:00|1872.94|1856.94|1873.4|1857.4|1873.58|1857.58|1872.94|1856.94|8
1641203590000|2022-01-03 09:53:10|1873.58|1857.58|1873.44|1857.44|1873.73|1857.73|1873.44|1857.44|7
1641203600000|2022-01-03 09:53:20|1873.5|1857.5|1874.28|1858.28|1874.36|1858.36|1873.4|1857.4|13
1641203610000|2022-01-03 09:53:30|1874.31|1858.31|1875.28|1859.28|1875.28|1859.28|1874.31|1858.31|6
1641203620000|2022-01-03 09:53:40|1875.29|1859.29|1876.93|1860.93|1878.2|1862.2|1875.29|1859.29|19
1641203630000|2022-01-03 09:53:50|1877|1861|1881.17|1865.17|1881.17|1865.17|1877|1861|14
1641203640000|2022-01-03 09:54:00|1881.35|1865.35|1881.25|1865.25|1881.67|1865.67|1879.5|1863.5|20
1641203650000|2022-01-03 09:54:10|1881.35|1865.35|1881.35|1865.35|1881.78|1865.78|1881.35|1865.35|13
1641203660000|2022-01-03 09:54:20|1881.5|1865.5|1881.64|1865.64|1881.67|1865.67|1881.5|1865.5|5
1641203670000|2022-01-03 09:54:30|1882.04|1866.04|1882.04|1866.04|1882.07|1866.07|1881.67|1865.67|5
1641203680000|2022-01-03 09:54:40|1881.67|1865.67|1881.77|1865.77|1882.45|1866.45|1881.67|1865.67|8
1641203690000|2022-01-03 09:54:50|1882.17|1866.17|1882.5|1866.5|1882.55|1866.55|1881.67|1865.67|13
1641203700000|2022-01-03 09:55:00|1882.3|1866.3|1881.99|1865.99|1882.55|1866.55|1881.86|1865.86|7
1641203710000|2022-01-03 09:55:10|1882.17|1866.17|1882.65|1866.65|1882.65|1866.65|1881.86|1865.86|8
1641203720000|2022-01-03 09:55:20|1882.5|1866.5|1897.15|1881.15|1897.15|1881.15|1881.77|1865.77|26
1641203730000|2022-01-03 09:55:30|1896.54|1880.54|1891.83|1875.83|1897.25|1881.25|1887.77|1871.77|37
1641203740000|2022-01-03 09:55:40|1892.36|1876.36|1891.06|1875.06|1893|1877|1890.63|1874.63|23
1641203750000|2022-01-03 09:55:50|1891|1875|1891|1875|1891.73|1875.73|1890.88|1874.88|24
1641203760000|2022-01-03 09:56:00|1890.88|1874.88|1891.27|1875.27|1891.56|1875.56|1889.94|1873.94|12
1641203770000|2022-01-03 09:56:10|1891.57|1875.57|1892.9|1876.9|1893|1877|1891.57|1875.57|8
1641203780000|2022-01-03 09:56:20|1893|1877|1890.5|1874.5|1893|1877|1890.5|1874.5|11
1641203790000|2022-01-03 09:56:30|1889.9|1873.9|1889.35|1873.35|1890.29|1874.29|1889.35|1873.35|8
1641203800000|2022-01-03 09:56:40|1889.75|1873.75|1890.26|1874.26|1890.45|1874.45|1889.75|1873.75|9
1641203810000|2022-01-03 09:56:50|1890.5|1874.5|1890.1|1874.1|1891.26|1875.26|1890.1|1874.1|6
1641203820000|2022-01-03 09:57:00|1890.4|1874.4|1890.29|1874.29|1890.4|1874.4|1890|1874|7
1641203830000|2022-01-03 09:57:10|1890.3|1874.3|1891.03|1875.03|1891.03|1875.03|1890.3|1874.3|10
1641203840000|2022-01-03 09:57:20|1891.38|1875.38|1891.19|1875.19|1891.38|1875.38|1891.15|1875.15|3
1641203850000|2022-01-03 09:57:30|1891.25|1875.25|1891.37|1875.37|1891.37|1875.37|1890.6|1874.6|7
1641203860000|2022-01-03 09:57:40|1891.5|1875.5|1891.45|1875.45|1891.5|1875.5|1891.45|1875.45|2
1641203870000|2022-01-03 09:57:50|1891.37|1875.37|1890.5|1874.5|1891.37|1875.37|1890.41|1874.41|6
1641203880000|2022-01-03 09:58:00|1889.85|1873.85|1890.25|1874.25|1890.25|1874.25|1889.85|1873.85|3
1641203890000|2022-01-03 09:58:10|1890.3|1874.3|1890.5|1874.5|1890.82|1874.82|1890.3|1874.3|4
1641203900000|2022-01-03 09:58:20|1890.25|1874.25|1890.5|1874.5|1890.75|1874.75|1890.25|1874.25|5
1641203910000|2022-01-03 09:58:30|1891|1875|1891.35|1875.35|1891.35|1875.35|1890.5|1874.5|11
1641203920000|2022-01-03 09:58:40|1891|1875|1891.95|1875.95|1891.95|1875.95|1891|1875|11
1641203930000|2022-01-03 09:58:50|1891.87|1875.87|1892.09|1876.09|1892.45|1876.45|1891.5|1875.5|8
1641203940000|2022-01-03 09:59:00|1891.43|1875.43|1891.5|1875.5|1891.5|1875.5|1891.4|1875.4|4
1641203950000|2022-01-03 09:59:10|1891.24|1875.24|1891.24|1875.24|1891.24|1875.24|1891.24|1875.24|1
1641203960000|2022-01-03 09:59:20|1891.45|1875.45|1891.45|1875.45|1891.45|1875.45|1891.17|1875.17|5
1641203970000|2022-01-03 09:59:30|1891.19|1875.19|1891.87|1875.87|1891.87|1875.87|1891.16|1875.16|9
1641203980000|2022-01-03 09:59:40|1892.45|1876.45|1892.45|1876.45|1892.45|1876.45|1892.45|1876.45|1
1641203990000|2022-01-03 09:59:50|1892.5|1876.5|1892.5|1876.5|1892.5|1876.5|1892.36|1876.36|14
1641204000000|2022-01-03 10:00:00|1892.81|1876.81|1898.4|1882.4|1898.4|1882.4|1892.5|1876.5|22
1641204010000|2022-01-03 10:00:10|1898|1882|1898.78|1882.78|1898.78|1882.78|1897.07|1881.07|18
1641204020000|2022-01-03 10:00:20|1898.67|1882.67|1899.03|1883.03|1900.62|1884.62|1898.49|1882.49|22
1641204030000|2022-01-03 10:00:30|1899.02|1883.02|1898.29|1882.29|1899.35|1883.35|1898.29|1882.29|7
1641204040000|2022-01-03 10:00:40|1898.1|1882.1|1896.5|1880.5|1898.1|1882.1|1896.5|1880.5|9
1641204050000|2022-01-03 10:00:50|1896.15|1880.15|1893.75|1877.75|1896.2|1880.2|1893.5|1877.5|15
1641204060000|2022-01-03 10:01:00|1893.5|1877.5|1894.75|1878.75|1894.75|1878.75|1893.5|1877.5|10
1641204070000|2022-01-03 10:01:10|1895|1879|1896.2|1880.2|1896.5|1880.5|1895|1879|5
1641204080000|2022-01-03 10:01:20|1896.5|1880.5|1895.5|1879.5|1896.5|1880.5|1895.5|1879.5|3
1641204090000|2022-01-03 10:01:30|1895.43|1879.43|1893.79|1877.79|1895.5|1879.5|1893.5|1877.5|10
1641204100000|2022-01-03 10:01:40|1893.92|1877.92|1894.17|1878.17|1894.17|1878.17|1893.92|1877.92|3
1641204110000|2022-01-03 10:01:50|1894.18|1878.18|1894.25|1878.25|1894.5|1878.5|1893.95|1877.95|14
1641204120000|2022-01-03 10:02:00|1894.5|1878.5|1894.14|1878.14|1894.9|1878.9|1894.14|1878.14|8
1641204130000|2022-01-03 10:02:10|1894.5|1878.5|1894.5|1878.5|1895|1879|1893.85|1877.85|12
1641204140000|2022-01-03 10:02:20|1894.3|1878.3|1893.45|1877.45|1894.3|1878.3|1893.45|1877.45|7
1641204150000|2022-01-03 10:02:30|1893.74|1877.74|1894|1878|1894|1878|1893.35|1877.35|8
1641204160000|2022-01-03 10:02:40|1893.79|1877.79|1894|1878|1894.12|1878.12|1893.5|1877.5|6
1641204170000|2022-01-03 10:02:50|1894.25|1878.25|1894.46|1878.46|1894.69|1878.69|1894|1878|9
1641204180000|2022-01-03 10:03:00|1894.5|1878.5|1894.75|1878.75|1894.81|1878.81|1894.4|1878.4|10
1641204190000|2022-01-03 10:03:10|1895.06|1879.06|1893.5|1877.5|1895.2|1879.2|1893.5|1877.5|9
1641204200000|2022-01-03 10:03:20|1893.3|1877.3|1892.5|1876.5|1893.3|1877.3|1892.5|1876.5|6
1641204210000|2022-01-03 10:03:30|1892.2|1876.2|1892.3|1876.3|1892.72|1876.72|1892.2|1876.2|5
1641204220000|2022-01-03 10:03:40|1892.15|1876.15|1891|1875|1892.15|1876.15|1891|1875|5
1641204230000|2022-01-03 10:03:50|1891.09|1875.09|1890.2|1874.2|1891.09|1875.09|1890.2|1874.2|5
1641204240000|2022-01-03 10:04:00|1890.29|1874.29|1891.18|1875.18|1891.18|1875.18|1890.29|1874.29|9
1641204250000|2022-01-03 10:04:10|1891|1875|1893.5|1877.5|1893.99|1877.99|1891|1875|9
1641204260000|2022-01-03 10:04:20|1893.3|1877.3|1891.08|1875.08|1893.45|1877.45|1891|1875|12
1641204270000|2022-01-03 10:04:30|1891.07|1875.07|1890.5|1874.5|1891.07|1875.07|1890.5|1874.5|3
1641204280000|2022-01-03 10:04:40|1889.8|1873.8|1891.2|1875.2|1891.5|1875.5|1889.45|1873.45|14
1641204290000|2022-01-03 10:04:50|1891.25|1875.25|1890|1874|1891.25|1875.25|1889.9|1873.9|6
1641204300000|2022-01-03 10:05:00|1889.75|1873.75|1889.75|1873.75|1889.75|1873.75|1889.5|1873.5|7
1641204310000|2022-01-03 10:05:10|1890|1874|1889.5|1873.5|1890|1874|1889.5|1873.5|8
1641204320000|2022-01-03 10:05:20|1889.24|1873.24|1889.25|1873.25|1889.36|1873.36|1889|1873|4
1641204330000|2022-01-03 10:05:30|1888.9|1872.9|1889.5|1873.5|1889.72|1873.72|1888.9|1872.9|5
1641204360000|2022-01-03 10:06:00|1889.35|1873.35|1889.57|1873.57|1889.57|1873.57|1889.35|1873.35|3
1641204370000|2022-01-03 10:06:10|1889.5|1873.5|1889.5|1873.5|1889.5|1873.5|1889.5|1873.5|1
1641204380000|2022-01-03 10:06:20|1888.8|1872.8|1889|1873|1889|1873|1888.8|1872.8|4
1641204390000|2022-01-03 10:06:30|1889.35|1873.35|1889|1873|1889.35|1873.35|1889|1873|3
1641204400000|2022-01-03 10:06:40|1888.4|1872.4|1887.9|1871.9|1888.4|1872.4|1887.5|1871.5|19
1641204410000|2022-01-03 10:06:50|1887.5|1871.5|1887.5|1871.5|1888.27|1872.27|1887.5|1871.5|6
1641204420000|2022-01-03 10:07:00|1888|1872|1888.72|1872.72|1888.72|1872.72|1887.9|1871.9|9
1641204430000|2022-01-03 10:07:10|1888.5|1872.5|1888|1872|1889.2|1873.2|1887.98|1871.98|10
1641204440000|2022-01-03 10:07:20|1887.7|1871.7|1887.7|1871.7|1887.7|1871.7|1887.7|1871.7|1
1641204450000|2022-01-03 10:07:30|1887.55|1871.55|1887.55|1871.55|1887.55|1871.55|1887.55|1871.55|1
1641204460000|2022-01-03 10:07:40|1887.75|1871.75|1887.8|1871.8|1887.8|1871.8|1887.55|1871.55|5
1641204470000|2022-01-03 10:07:50|1888|1872|1887.55|1871.55|1888|1872|1887.55|1871.55|2
1641204480000|2022-01-03 10:08:00|1887.7|1871.7|1891.4|1875.4|1891.4|1875.4|1887.7|1871.7|14
1641204490000|2022-01-03 10:08:10|1891.62|1875.62|1892|1876|1892|1876|1891.62|1875.62|2
1641204500000|2022-01-03 10:08:20|1891.72|1875.72|1892|1876|1892.2|1876.2|1891.72|1875.72|6
1641204510000|2022-01-03 10:08:30|1891.67|1875.67|1892.09|1876.09|1892.1|1876.1|1891.45|1875.45|12
1641204530000|2022-01-03 10:08:50|1892.5|1876.5|1892.5|1876.5|1892.5|1876.5|1892.5|1876.5|1
1641204540000|2022-01-03 10:09:00|1892.75|1876.75|1894.96|1878.96|1894.96|1878.96|1892.75|1876.75|7
1641204550000|2022-01-03 10:09:10|1895.05|1879.05|1896|1880|1896.24|1880.24|1895.05|1879.05|12
1641204560000|2022-01-03 10:09:20|1895.86|1879.86|1896.3|1880.3|1896.3|1880.3|1895.22|1879.22|14
1641204570000|2022-01-03 10:09:30|1896.15|1880.15|1896.3|1880.3|1896.3|1880.3|1895.5|1879.5|10
1641204580000|2022-01-03 10:09:40|1896.49|1880.49|1896.74|1880.74|1896.95|1880.95|1896.3|1880.3|7
1641204590000|2022-01-03 10:09:50|1896.76|1880.76|1897.08|1881.08|1897.64|1881.64|1896.76|1880.76|14
1641204600000|2022-01-03 10:10:00|1897.05|1881.05|1897.01|1881.01|1897.34|1881.34|1896.92|1880.92|8
1641204610000|2022-01-03 10:10:10|1896.92|1880.92|1897|1881|1897.1|1881.1|1896.5|1880.5|9
1641204620000|2022-01-03 10:10:20|1897.3|1881.3|1897.45|1881.45|1897.45|1881.45|1897.3|1881.3|3
1641204630000|2022-01-03 10:10:30|1897.67|1881.67|1898.25|1882.25|1898.27|1882.27|1897.67|1881.67|4
1641204640000|2022-01-03 10:10:40|1898.5|1882.5|1899.41|1883.41|1899.41|1883.41|1898.5|1882.5|5
1641204650000|2022-01-03 10:10:50|1899.22|1883.22|1901.57|1885.57|1901.57|1885.57|1899.22|1883.22|9
1641204660000|2022-01-03 10:11:00|1901.68|1885.68|1900.2|1884.2|1901.68|1885.68|1900.04|1884.04|10
1641204670000|2022-01-03 10:11:10|1900.27|1884.27|1899.55|1883.55|1900.5|1884.5|1899.55|1883.55|7
1641204680000|2022-01-03 10:11:20|1899.27|1883.27|1898.5|1882.5|1899.27|1883.27|1898.5|1882.5|5
1641204690000|2022-01-03 10:11:30|1899|1883|1898.08|1882.08|1899|1883|1897.7|1881.7|10
1641204700000|2022-01-03 10:11:40|1898.09|1882.09|1898.31|1882.31|1898.5|1882.5|1898.08|1882.08|14
1641204710000|2022-01-03 10:11:50|1898.5|1882.5|1896|1880|1899|1883|1896|1880|18
1641204720000|2022-01-03 10:12:00|1896.31|1880.31|1895.5|1879.5|1896.41|1880.41|1895.5|1879.5|10
1641204730000|2022-01-03 10:12:10|1895.13|1879.13|1895.75|1879.75|1896|1880|1895.13|1879.13|5
1641204740000|2022-01-03 10:12:20|1895.5|1879.5|1896.35|1880.35|1896.35|1880.35|1895.5|1879.5|8
1641204750000|2022-01-03 10:12:30|1896.7|1880.7|1896.5|1880.5|1897.5|1881.5|1896.5|1880.5|12
1641204760000|2022-01-03 10:12:40|1896|1880|1896.45|1880.45|1896.79|1880.79|1896|1880|6
1641204770000|2022-01-03 10:12:50|1896.35|1880.35|1898.43|1882.43|1898.61|1882.61|1896.35|1880.35|20
1641204780000|2022-01-03 10:13:00|1898.23|1882.23|1896.5|1880.5|1898.5|1882.5|1896.05|1880.05|11
1641204790000|2022-01-03 10:13:10|1896|1880|1896.72|1880.72|1896.79|1880.79|1896|1880|9
1641204800000|2022-01-03 10:13:20|1896.5|1880.5|1895.5|1879.5|1896.72|1880.72|1895.5|1879.5|11
1641204810000|2022-01-03 10:13:30|1895.49|1879.49|1895|1879|1895.49|1879.49|1893.5|1877.5|16
1641204820000|2022-01-03 10:13:40|1895.06|1879.06|1895.2|1879.2|1895.59|1879.59|1894.88|1878.88|8
1641204830000|2022-01-03 10:13:50|1895|1879|1894.91|1878.91|1895.12|1879.12|1894.88|1878.88|6
1641204840000|2022-01-03 10:14:00|1894.71|1878.71|1894.5|1878.5|1894.71|1878.71|1894.3|1878.3|5
1641204850000|2022-01-03 10:14:10|1894|1878|1893.6|1877.6|1894.41|1878.41|1893.6|1877.6|8
1641204860000|2022-01-03 10:14:20|1893.53|1877.53|1893.5|1877.5|1893.53|1877.53|1893.5|1877.5|2
1641204870000|2022-01-03 10:14:30|1893.75|1877.75|1893.48|1877.48|1893.8|1877.8|1893.1|1877.1|8
1641204880000|2022-01-03 10:14:40|1893.61|1877.61|1893.67|1877.67|1893.67|1877.67|1893|1877|7
1641204890000|2022-01-03 10:14:50|1893.61|1877.61|1893.8|1877.8|1893.89|1877.89|1893.53|1877.53|5
1641204900000|2022-01-03 10:15:00|1893.97|1877.97|1893.5|1877.5|1893.97|1877.97|1893.5|1877.5|4
1641204910000|2022-01-03 10:15:10|1893.8|1877.8|1893.5|1877.5|1893.83|1877.83|1893.5|1877.5|6
1641204930000|2022-01-03 10:15:30|1893.6|1877.6|1892.22|1876.22|1893.63|1877.63|1892.22|1876.22|12
1641204940000|2022-01-03 10:15:40|1891.65|1875.65|1891.66|1875.66|1891.66|1875.66|1891.55|1875.55|4
1641204950000|2022-01-03 10:15:50|1891.55|1875.55|1892.52|1876.52|1892.52|1876.52|1891.5|1875.5|5
1641204960000|2022-01-03 10:16:00|1892.55|1876.55|1892.5|1876.5|1892.55|1876.55|1892.5|1876.5|3
1641204970000|2022-01-03 10:16:10|1892.35|1876.35|1892.35|1876.35|1892.35|1876.35|1892.35|1876.35|1
1641204980000|2022-01-03 10:16:20|1891.9|1875.9|1893.5|1877.5|1893.5|1877.5|1891.9|1875.9|8
1641204990000|2022-01-03 10:16:30|1893.1|1877.1|1892.82|1876.82|1893.1|1877.1|1892.53|1876.53|5
1641205000000|2022-01-03 10:16:40|1892.85|1876.85|1892.57|1876.57|1892.85|1876.85|1892.53|1876.53|5
1641205010000|2022-01-03 10:16:50|1892.5|1876.5|1892.52|1876.52|1892.52|1876.52|1892.5|1876.5|2
1641205020000|2022-01-03 10:17:00|1892.78|1876.78|1892.53|1876.53|1892.78|1876.78|1892.53|1876.53|5
1641205030000|2022-01-03 10:17:10|1893.5|1877.5|1895.55|1879.55|1895.55|1879.55|1892.95|1876.95|10
1641205040000|2022-01-03 10:17:20|1896.05|1880.05|1896.5|1880.5|1896.59|1880.59|1895.5|1879.5|10
1641205050000|2022-01-03 10:17:30|1896.45|1880.45|1896.25|1880.25|1896.69|1880.69|1896.25|1880.25|8
1641205060000|2022-01-03 10:17:40|1896.34|1880.34|1895.6|1879.6|1896.59|1880.59|1895.6|1879.6|12
1641205070000|2022-01-03 10:17:50|1895.79|1879.79|1896.46|1880.46|1896.5|1880.5|1895.5|1879.5|7
1641205080000|2022-01-03 10:18:00|1896.4|1880.4|1896.5|1880.5|1896.55|1880.55|1896.4|1880.4|4
1641205090000|2022-01-03 10:18:10|1896.44|1880.44|1896.35|1880.35|1896.44|1880.44|1896.35|1880.35|2
1641205100000|2022-01-03 10:18:20|1896.15|1880.15|1895.51|1879.51|1896.15|1880.15|1895.5|1879.5|4
1641205110000|2022-01-03 10:18:30|1895.5|1879.5|1895.5|1879.5|1895.5|1879.5|1895.45|1879.45|6
1641205120000|2022-01-03 10:18:40|1895.53|1879.53|1895.5|1879.5|1895.53|1879.53|1895.5|1879.5|2
1641205130000|2022-01-03 10:18:50|1895.53|1879.53|1895.5|1879.5|1895.6|1879.6|1895.5|1879.5|4
1641205140000|2022-01-03 10:19:00|1895.58|1879.58|1895.58|1879.58|1895.58|1879.58|1895.58|1879.58|1
1641205150000|2022-01-03 10:19:10|1895.55|1879.55|1895.5|1879.5|1895.57|1879.57|1895.5|1879.5|4
1641205160000|2022-01-03 10:19:20|1896.02|1880.02|1896.51|1880.51|1896.51|1880.51|1896.02|1880.02|3
1641205170000|2022-01-03 10:19:30|1896.56|1880.56|1897|1881|1897.25|1881.25|1896.51|1880.51|10
1641205180000|2022-01-03 10:19:40|1897.3|1881.3|1898.56|1882.56|1898.56|1882.56|1897.3|1881.3|7
1641205190000|2022-01-03 10:19:50|1898.53|1882.53|1901.6|1885.6|1901.8|1885.8|1898.53|1882.53|12
1641205200000|2022-01-03 10:20:00|1901.68|1885.68|1903.25|1887.25|1904.5|1888.5|1901.68|1885.68|18
1641205210000|2022-01-03 10:20:10|1903|1887|1903.57|1887.57|1903.63|1887.63|1903|1887|14
1641205220000|2022-01-03 10:20:20|1903.35|1887.35|1904.18|1888.18|1904.18|1888.18|1903.35|1887.35|15
1641205230000|2022-01-03 10:20:30|1904.05|1888.05|1903.5|1887.5|1904.05|1888.05|1903.5|1887.5|10
1641205240000|2022-01-03 10:20:40|1903.6|1887.6|1903.17|1887.17|1903.6|1887.6|1903|1887|5
1641205250000|2022-01-03 10:20:50|1903|1887|1902.5|1886.5|1903|1887|1902.3|1886.3|6
1641205260000|2022-01-03 10:21:00|1902.13|1886.13|1901.9|1885.9|1902.13|1886.13|1901.87|1885.87|5
1641205270000|2022-01-03 10:21:10|1901.5|1885.5|1900|1884|1902|1886|1900|1884|13
1641205280000|2022-01-03 10:21:20|1899.97|1883.97|1899.93|1883.93|1900.1|1884.1|1899.92|1883.92|6
1641205290000|2022-01-03 10:21:30|1899.9|1883.9|1900.5|1884.5|1900.5|1884.5|1899.9|1883.9|6
1641205300000|2022-01-03 10:21:40|1900.45|1884.45|1900.7|1884.7|1900.7|1884.7|1900.45|1884.45|6
1641205310000|2022-01-03 10:21:50|1900.5|1884.5|1900.55|1884.55|1900.7|1884.7|1900.35|1884.35|9
1641205320000|2022-01-03 10:22:00|1900.53|1884.53|1900.4|1884.4|1900.79|1884.79|1900.4|1884.4|12
1641205330000|2022-01-03 10:22:10|1900.5|1884.5|1900.3|1884.3|1900.5|1884.5|1900|1884|4
1641205340000|2022-01-03 10:22:20|1900.43|1884.43|1900.2|1884.2|1900.5|1884.5|1900.2|1884.2|4
1641205350000|2022-01-03 10:22:30|1900.1|1884.1|1898.75|1882.75|1900.1|1884.1|1898.75|1882.75|13
1641205360000|2022-01-03 10:22:40|1899|1883|1898.9|1882.9|1899.15|1883.15|1898.5|1882.5|10
1641205370000|2022-01-03 10:22:50|1899.13|1883.13|1900.5|1884.5|1900.5|1884.5|1899.13|1883.13|12
1641205380000|2022-01-03 10:23:00|1900.15|1884.15|1899.8|1883.8|1900.46|1884.46|1899.8|1883.8|7
1641205390000|2022-01-03 10:23:10|1899.86|1883.86|1899.51|1883.51|1899.9|1883.9|1899.44|1883.44|11
1641205400000|2022-01-03 10:23:20|1899.54|1883.54|1899.53|1883.53|1899.65|1883.65|1899.4|1883.4|5
1641205410000|2022-01-03 10:23:30|1899.4|1883.4|1899.5|1883.5|1899.8|1883.8|1899.4|1883.4|7
1641205420000|2022-01-03 10:23:40|1899|1883|1899|1883|1899|1883|1899|1883|1
1641205430000|2022-01-03 10:23:50|1898.93|1882.93|1898.79|1882.79|1899.05|1883.05|1898.79|1882.79|9
1641205440000|2022-01-03 10:24:00|1898.53|1882.53|1898.5|1882.5|1898.55|1882.55|1898.5|1882.5|3
1641205450000|2022-01-03 10:24:10|1898.4|1882.4|1898.53|1882.53|1898.56|1882.56|1898.4|1882.4|5
1641205460000|2022-01-03 10:24:20|1898.5|1882.5|1898.59|1882.59|1898.59|1882.59|1898.5|1882.5|4
1641205470000|2022-01-03 10:24:30|1898.53|1882.53|1898.59|1882.59|1898.59|1882.59|1898.53|1882.53|2
1641205480000|2022-01-03 10:24:40|1898.64|1882.64|1898.59|1882.59|1898.66|1882.66|1898.59|1882.59|3
1641205490000|2022-01-03 10:24:50|1899.36|1883.36|1899.95|1883.95|1899.95|1883.95|1899.11|1883.11|6
1641205500000|2022-01-03 10:25:00|1899.5|1883.5|1900.5|1884.5|1900.5|1884.5|1899.5|1883.5|2
1641205510000|2022-01-03 10:25:10|1900.75|1884.75|1901.5|1885.5|1901.5|1885.5|1900.5|1884.5|5
1641205520000|2022-01-03 10:25:20|1902.26|1886.26|1905.06|1889.06|1905.22|1889.22|1901.91|1885.91|10
1641205530000|2022-01-03 10:25:30|1904.53|1888.53|1905.5|1889.5|1905.59|1889.59|1904.53|1888.53|12
1641205540000|2022-01-03 10:25:40|1905.35|1889.35|1904|1888|1905.35|1889.35|1904|1888|7
1641205550000|2022-01-03 10:25:50|1903.5|1887.5|1906.5|1890.5|1906.55|1890.55|1902.5|1886.5|13
1641205560000|2022-01-03 10:26:00|1906.36|1890.36|1906.75|1890.75|1906.75|1890.75|1906.35|1890.35|6
1641205570000|2022-01-03 10:26:10|1906.5|1890.5|1906.5|1890.5|1906.72|1890.72|1906.5|1890.5|3
1641205590000|2022-01-03 10:26:30|1906.64|1890.64|1907.12|1891.12|1907.12|1891.12|1906.5|1890.5|5
1641205600000|2022-01-03 10:26:40|1907.02|1891.02|1907.07|1891.07|1907.07|1891.07|1907.02|1891.02|2
1641205610000|2022-01-03 10:26:50|1907.22|1891.22|1906.67|1890.67|1907.22|1891.22|1906.67|1890.67|4
1641205620000|2022-01-03 10:27:00|1906.76|1890.76|1907.22|1891.22|1907.22|1891.22|1906.4|1890.4|7
1641205630000|2022-01-03 10:27:10|1907|1891|1907|1891|1907|1891|1907|1891|1
1641205640000|2022-01-03 10:27:20|1906.95|1890.95|1906.95|1890.95|1906.95|1890.95|1906.95|1890.95|1
1641205660000|2022-01-03 10:27:40|1906.9|1890.9|1907|1891|1907|1891|1906.9|1890.9|2
1641205670000|2022-01-03 10:27:50|1906.9|1890.9|1906.95|1890.95|1906.95|1890.95|1906.9|1890.9|2
1641205680000|2022-01-03 10:28:00|1906.9|1890.9|1906.95|1890.95|1906.95|1890.95|1906.9|1890.9|2
1641205700000|2022-01-03 10:28:20|1906.85|1890.85|1906.56|1890.56|1906.95|1890.95|1906.53|1890.53|5
1641205710000|2022-01-03 10:28:30|1905.5|1889.5|1905.81|1889.81|1905.81|1889.81|1905.5|1889.5|4
1641205720000|2022-01-03 10:28:40|1906.19|1890.19|1906|1890|1906.19|1890.19|1906|1890|2
1641205730000|2022-01-03 10:28:50|1906.2|1890.2|1906|1890|1906.2|1890.2|1906|1890|2
1641205740000|2022-01-03 10:29:00|1905.92|1889.92|1906.5|1890.5|1906.5|1890.5|1905.5|1889.5|8
1641205750000|2022-01-03 10:29:10|1906.53|1890.53|1906.5|1890.5|1906.53|1890.53|1906.5|1890.5|2
1641205760000|2022-01-03 10:29:20|1906.6|1890.6|1906.7|1890.7|1906.7|1890.7|1906.6|1890.6|2
1641205770000|2022-01-03 10:29:30|1907|1891|1907|1891|1907|1891|1907|1891|1
1641205780000|2022-01-03 10:29:40|1907.5|1891.5|1907.5|1891.5|1907.55|1891.55|1907.5|1891.5|3
1641205790000|2022-01-03 10:29:50|1907.4|1891.4|1907.3|1891.3|1907.4|1891.4|1907.3|1891.3|2
1641205800000|2022-01-03 10:30:00|1906.8|1890.8|1906.5|1890.5|1906.8|1890.8|1906.5|1890.5|9
1641205810000|2022-01-03 10:30:10|1906.75|1890.75|1906.5|1890.5|1906.75|1890.75|1906.5|1890.5|3
1641205820000|2022-01-03 10:30:20|1907|1891|1907.5|1891.5|1907.55|1891.55|1907|1891|3
1641205830000|2022-01-03 10:30:30|1907.95|1891.95|1911.25|1895.25|1911.77|1895.77|1907.95|1891.95|21
1641205840000|2022-01-03 10:30:40|1911.26|1895.26|1913.5|1897.5|1913.5|1897.5|1911.26|1895.26|17
1641205860000|2022-01-03 10:31:00|1913.75|1897.75|1914.65|1898.65|1915.25|1899.25|1913.65|1897.65|11
1641205870000|2022-01-03 10:31:10|1914.5|1898.5|1914|1898|1914.5|1898.5|1913.7|1897.7|5
1641205880000|2022-01-03 10:31:20|1914.5|1898.5|1915|1899|1916.01|1900.01|1914.5|1898.5|10
1641205890000|2022-01-03 10:31:30|1914.5|1898.5|1914.6|1898.6|1914.6|1898.6|1914.35|1898.35|4
1641205900000|2022-01-03 10:31:40|1914.54|1898.54|1913.15|1897.15|1914.54|1898.54|1913.15|1897.15|5
1641205910000|2022-01-03 10:31:50|1913.36|1897.36|1914|1898|1914.65|1898.65|1913.36|1897.36|10
1641205920000|2022-01-03 10:32:00|1914.16|1898.16|1914.5|1898.5|1914.5|1898.5|1914.16|1898.16|5
1641205930000|2022-01-03 10:32:10|1914.25|1898.25|1914.25|1898.25|1914.5|1898.5|1914.12|1898.12|7
1641205940000|2022-01-03 10:32:20|1914.4|1898.4|1916.5|1900.5|1916.5|1900.5|1914.4|1898.4|11
1641205950000|2022-01-03 10:32:30|1916.57|1900.57|1916.8|1900.8|1916.8|1900.8|1916.57|1900.57|3
1641205960000|2022-01-03 10:32:40|1916.5|1900.5|1914.5|1898.5|1916.5|1900.5|1914.5|1898.5|9
1641205970000|2022-01-03 10:32:50|1913.5|1897.5|1913.2|1897.2|1913.5|1897.5|1912.83|1896.83|10
1641205980000|2022-01-03 10:33:00|1913.3|1897.3|1913.35|1897.35|1913.35|1897.35|1913.3|1897.3|2
1641205990000|2022-01-03 10:33:10|1913.29|1897.29|1913.29|1897.29|1913.35|1897.35|1913|1897|6
1641206000000|2022-01-03 10:33:20|1913.35|1897.35|1912.9|1896.9|1913.35|1897.35|1912.5|1896.5|9
1641206010000|2022-01-03 10:33:30|1913.06|1897.06|1913.28|1897.28|1913.28|1897.28|1912.9|1896.9|7
1641206020000|2022-01-03 10:33:40|1913.5|1897.5|1913.75|1897.75|1913.75|1897.75|1913.29|1897.29|4
1641206030000|2022-01-03 10:33:50|1914.25|1898.25|1914.53|1898.53|1914.53|1898.53|1914.25|1898.25|3
1641206040000|2022-01-03 10:34:00|1914.54|1898.54|1917.45|1901.45|1917.5|1901.5|1914.54|1898.54|14
1641206050000|2022-01-03 10:34:10|1917.5|1901.5|1920|1904|1920|1904|1917.5|1901.5|16
1641206060000|2022-01-03 10:34:20|1919.75|1903.75|1920.26|1904.26|1920.75|1904.75|1919.75|1903.75|19
1641206070000|2022-01-03 10:34:30|1920.3|1904.3|1920.3|1904.3|1920.3|1904.3|1919.5|1903.5|6
1641206080000|2022-01-03 10:34:40|1920.15|1904.15|1919.5|1903.5|1920.2|1904.2|1919.5|1903.5|4
1641206090000|2022-01-03 10:34:50|1919.56|1903.56|1921.5|1905.5|1922.06|1906.06|1919.56|1903.56|12
1641206100000|2022-01-03 10:35:00|1921.64|1905.64|1921.82|1905.82|1922.31|1906.31|1921.64|1905.64|6
1641206110000|2022-01-03 10:35:10|1921.92|1905.92|1922.31|1906.31|1922.31|1906.31|1921.92|1905.92|4
1641206120000|2022-01-03 10:35:20|1922.21|1906.21|1922.3|1906.3|1922.3|1906.3|1922.2|1906.2|3
1641206130000|2022-01-03 10:35:30|1922.45|1906.45|1920|1904|1922.45|1906.45|1920|1904|8
1641206140000|2022-01-03 10:35:40|1920.29|1904.29|1921|1905|1921.25|1905.25|1920.29|1904.29|6
1641206150000|2022-01-03 10:35:50|1920.5|1904.5|1920.45|1904.45|1920.5|1904.5|1920.25|1904.25|5
1641206160000|2022-01-03 10:36:00|1920.05|1904.05|1918|1902|1920.05|1904.05|1917.25|1901.25|9
1641206170000|2022-01-03 10:36:10|1917.97|1901.97|1920.15|1904.15|1920.15|1904.15|1917.65|1901.65|13
1641206180000|2022-01-03 10:36:20|1920.31|1904.31|1919.9|1903.9|1920.4|1904.4|1919.9|1903.9|6
1641206190000|2022-01-03 10:36:30|1920.4|1904.4|1919.5|1903.5|1920.4|1904.4|1919.47|1903.47|7
1641206210000|2022-01-03 10:36:50|1919.56|1903.56|1921.1|1905.1|1921.1|1905.1|1919.47|1903.47|10
1641206220000|2022-01-03 10:37:00|1921|1905|1922.55|1906.55|1922.55|1906.55|1921|1905|11
1641206230000|2022-01-03 10:37:10|1922.46|1906.46|1922.5|1906.5|1922.5|1906.5|1922.25|1906.25|11
1641206240000|2022-01-03 10:37:20|1922.31|1906.31|1921.96|1905.96|1922.5|1906.5|1921.96|1905.96|6
1641206250000|2022-01-03 10:37:30|1921.65|1905.65|1921.5|1905.5|1922.5|1906.5|1921.5|1905.5|11
1641206260000|2022-01-03 10:37:40|1921.4|1905.4|1921.64|1905.64|1921.68|1905.68|1921.4|1905.4|5
1641206270000|2022-01-03 10:37:50|1921.5|1905.5|1921.4|1905.4|1921.5|1905.5|1921.4|1905.4|2
1641206280000|2022-01-03 10:38:00|1921.54|1905.54|1922.06|1906.06|1922.06|1906.06|1921.5|1905.5|6
1641206290000|2022-01-03 10:38:10|1922.01|1906.01|1921.64|1905.64|1922.01|1906.01|1921.5|1905.5|7
1641206300000|2022-01-03 10:38:20|1921.7|1905.7|1919.51|1903.51|1921.81|1905.81|1919.51|1903.51|8
1641206310000|2022-01-03 10:38:30|1919.5|1903.5|1920.05|1904.05|1920.05|1904.05|1919.5|1903.5|8
1641206320000|2022-01-03 10:38:40|1920.15|1904.15|1920.2|1904.2|1920.52|1904.52|1920.15|1904.15|4
1641206330000|2022-01-03 10:38:50|1920.19|1904.19|1919.5|1903.5|1920.49|1904.49|1919.5|1903.5|6
1641206340000|2022-01-03 10:39:00|1919.8|1903.8|1921.4|1905.4|1921.4|1905.4|1919.5|1903.5|10
1641206350000|2022-01-03 10:39:10|1921.05|1905.05|1920.5|1904.5|1921.05|1905.05|1920.5|1904.5|3
1641206360000|2022-01-03 10:39:20|1920.49|1904.49|1919.99|1903.99|1920.49|1904.49|1919.99|1903.99|9
1641206370000|2022-01-03 10:39:30|1920.29|1904.29|1919.5|1903.5|1920.29|1904.29|1919.5|1903.5|6
1641206380000|2022-01-03 10:39:40|1918.55|1902.55|1918.5|1902.5|1918.64|1902.64|1918.5|1902.5|4
1641206390000|2022-01-03 10:39:50|1918.1|1902.1|1917.5|1901.5|1918.1|1902.1|1917.35|1901.35|5
1641206400000|2022-01-03 10:40:00|1917.4|1901.4|1917.35|1901.35|1917.5|1901.5|1917.35|1901.35|3
1641206410000|2022-01-03 10:40:10|1917.65|1901.65|1917.24|1901.24|1917.65|1901.65|1917|1901|8
1641206420000|2022-01-03 10:40:20|1916.5|1900.5|1916.3|1900.3|1916.5|1900.5|1916|1900|6
1641206430000|2022-01-03 10:40:30|1916.5|1900.5|1915.45|1899.45|1916.5|1900.5|1915.45|1899.45|4
1641206440000|2022-01-03 10:40:40|1915.5|1899.5|1916.48|1900.48|1916.54|1900.54|1915.5|1899.5|4
1641206450000|2022-01-03 10:40:50|1917.05|1901.05|1917.5|1901.5|1917.5|1901.5|1917.05|1901.05|3
1641206460000|2022-01-03 10:41:00|1917.35|1901.35|1917.5|1901.5|1917.5|1901.5|1917.03|1901.03|9
1641206470000|2022-01-03 10:41:10|1917.05|1901.05|1917.73|1901.73|1917.73|1901.73|1916.95|1900.95|7
1641206480000|2022-01-03 10:41:20|1917.95|1901.95|1917.9|1901.9|1917.95|1901.95|1917.85|1901.85|3
1641206490000|2022-01-03 10:41:30|1917.75|1901.75|1917.04|1901.04|1917.75|1901.75|1916.94|1900.94|8
1641206500000|2022-01-03 10:41:40|1916.95|1900.95|1917.3|1901.3|1917.3|1901.3|1916.95|1900.95|2
1641206510000|2022-01-03 10:41:50|1916.84|1900.84|1918.3|1902.3|1918.3|1902.3|1916.84|1900.84|5
1641206520000|2022-01-03 10:42:00|1918.5|1902.5|1919.3|1903.3|1919.3|1903.3|1918.5|1902.5|6
1641206530000|2022-01-03 10:42:10|1919.98|1903.98|1920.98|1904.98|1921|1905|1919.75|1903.75|11
1641206540000|2022-01-03 10:42:20|1921.5|1905.5|1922|1906|1922.31|1906.31|1921.5|1905.5|6
1641206550000|2022-01-03 10:42:30|1921.5|1905.5|1920.48|1904.48|1921.5|1905.5|1920.48|1904.48|8
1641206560000|2022-01-03 10:42:40|1920.46|1904.46|1920.96|1904.96|1920.96|1904.96|1920.46|1904.46|11
1641206570000|2022-01-03 10:42:50|1921.4|1905.4|1922.12|1906.12|1922.13|1906.13|1921.4|1905.4|7
1641206580000|2022-01-03 10:43:00|1922.25|1906.25|1922.13|1906.13|1922.4|1906.4|1922.13|1906.13|4
1641206590000|2022-01-03 10:43:10|1922|1906|1922|1906|1922|1906|1921.62|1905.62|6
1641206600000|2022-01-03 10:43:20|1922.1|1906.1|1922.25|1906.25|1922.35|1906.35|1922.1|1906.1|3
1641206610000|2022-01-03 10:43:30|1922.1|1906.1|1922|1906|1922.13|1906.13|1921.5|1905.5|11
1641206620000|2022-01-03 10:43:40|1921.5|1905.5|1922.77|1906.77|1922.77|1906.77|1921.45|1905.45|4
1641206630000|2022-01-03 10:43:50|1923.22|1907.22|1923.5|1907.5|1923.53|1907.53|1923.22|1907.22|9
1641206650000|2022-01-03 10:44:10|1923.15|1907.15|1923.5|1907.5|1923.83|1907.83|1923.15|1907.15|6
1641206660000|2022-01-03 10:44:20|1923|1907|1923|1907|1923|1907|1923|1907|1
1641206670000|2022-01-03 10:44:30|1922|1906|1921.5|1905.5|1922|1906|1921.5|1905.5|2
1641206680000|2022-01-03 10:44:40|1920.53|1904.53|1920.53|1904.53|1920.78|1904.78|1920.53|1904.53|3
1641206690000|2022-01-03 10:44:50|1920.58|1904.58|1921.25|1905.25|1921.25|1905.25|1920.53|1904.53|5
1641206700000|2022-01-03 10:45:00|1921.45|1905.45|1921.45|1905.45|1921.45|1905.45|1921.45|1905.45|1
1641206710000|2022-01-03 10:45:10|1921.3|1905.3|1921.25|1905.25|1921.3|1905.3|1920.75|1904.75|6
1641206720000|2022-01-03 10:45:20|1921|1905|1921.05|1905.05|1921.32|1905.32|1921|1905|7
1641206730000|2022-01-03 10:45:30|1920.94|1904.94|1920.94|1904.94|1920.94|1904.94|1920.94|1904.94|1
1641206740000|2022-01-03 10:45:40|1921.15|1905.15|1921|1905|1921.35|1905.35|1921|1905|3
1641206750000|2022-01-03 10:45:50|1921.17|1905.17|1921.3|1905.3|1921.3|1905.3|1921.15|1905.15|4
1641206760000|2022-01-03 10:46:00|1921.25|1905.25|1924.6|1908.6|1924.6|1908.6|1921.15|1905.15|13
1641206770000|2022-01-03 10:46:10|1924.72|1908.72|1925.72|1909.72|1925.85|1909.85|1924.43|1908.43|10
1641206780000|2022-01-03 10:46:20|1925.8|1909.8|1924.75|1908.75|1926.15|1910.15|1924.41|1908.41|17
1641206790000|2022-01-03 10:46:30|1924.5|1908.5|1923.69|1907.69|1925|1909|1923.4|1907.4|11
1641206800000|2022-01-03 10:46:40|1923.5|1907.5|1922.5|1906.5|1923.5|1907.5|1922.5|1906.5|9
1641206810000|2022-01-03 10:46:50|1922.54|1906.54|1922.5|1906.5|1922.54|1906.54|1922.5|1906.5|2
1641206820000|2022-01-03 10:47:00|1922.72|1906.72|1923.59|1907.59|1923.59|1907.59|1922.72|1906.72|4
1641206830000|2022-01-03 10:47:10|1923.5|1907.5|1922.75|1906.75|1923.5|1907.5|1922.5|1906.5|5
1641206840000|2022-01-03 10:47:20|1923.1|1907.1|1923.58|1907.58|1923.58|1907.58|1922.88|1906.88|11
1641206850000|2022-01-03 10:47:30|1923.5|1907.5|1922.75|1906.75|1923.58|1907.58|1922.75|1906.75|6
1641206860000|2022-01-03 10:47:40|1923.05|1907.05|1923|1907|1923.05|1907.05|1922.5|1906.5|5
1641206870000|2022-01-03 10:47:50|1923.25|1907.25|1924.25|1908.25|1924.35|1908.35|1923.25|1907.25|9
1641206880000|2022-01-03 10:48:00|1924.15|1908.15|1923.6|1907.6|1924.15|1908.15|1923.6|1907.6|3
1641206890000|2022-01-03 10:48:10|1923.49|1907.49|1922.5|1906.5|1923.49|1907.49|1922.5|1906.5|4
1641206900000|2022-01-03 10:48:20|1922.39|1906.39|1922.5|1906.5|1922.5|1906.5|1922.39|1906.39|2
1641206910000|2022-01-03 10:48:30|1922.4|1906.4|1922.5|1906.5|1922.5|1906.5|1922.4|1906.4|3
1641206920000|2022-01-03 10:48:40|1922.35|1906.35|1922.5|1906.5|1922.5|1906.5|1922.35|1906.35|2
1641206930000|2022-01-03 10:48:50|1922.6|1906.6|1922.55|1906.55|1922.6|1906.6|1922.5|1906.5|4
1641206940000|2022-01-03 10:49:00|1922.6|1906.6|1923.5|1907.5|1923.5|1907.5|1922.5|1906.5|7
1641206950000|2022-01-03 10:49:10|1923.45|1907.45|1922.88|1906.88|1923.45|1907.45|1922.88|1906.88|4
1641206960000|2022-01-03 10:49:20|1922.8|1906.8|1923.5|1907.5|1923.5|1907.5|1922.75|1906.75|7
1641206970000|2022-01-03 10:49:30|1923.6|1907.6|1923.5|1907.5|1923.6|1907.6|1923.5|1907.5|4
1641206980000|2022-01-03 10:49:40|1923.62|1907.62|1923.5|1907.5|1923.62|1907.62|1923.5|1907.5|4
1641206990000|2022-01-03 10:49:50|1923.58|1907.58|1923.75|1907.75|1923.75|1907.75|1923.5|1907.5|5
1641207000000|2022-01-03 10:50:00|1923.5|1907.5|1923.4|1907.4|1923.5|1907.5|1923.4|1907.4|2
1641207010000|2022-01-03 10:50:10|1923|1907|1922.36|1906.36|1923.18|1907.18|1921.86|1905.86|16
1641207020000|2022-01-03 10:50:20|1922.05|1906.05|1922|1906|1922.14|1906.14|1921.88|1905.88|8
1641207030000|2022-01-03 10:50:30|1921.75|1905.75|1922|1906|1922|1906|1921.55|1905.55|4
1641207040000|2022-01-03 10:50:40|1921.99|1905.99|1921.12|1905.12|1921.99|1905.99|1920.49|1904.49|11
1641207050000|2022-01-03 10:50:50|1921.25|1905.25|1920.62|1904.62|1921.25|1905.25|1920.55|1904.55|7
1641207060000|2022-01-03 10:51:00|1920.44|1904.44|1920.5|1904.5|1920.62|1904.62|1920.44|1904.44|4
1641207070000|2022-01-03 10:51:10|1920.58|1904.58|1920|1904|1920.62|1904.62|1920|1904|11
1641207080000|2022-01-03 10:51:20|1919.5|1903.5|1920.22|1904.22|1920.81|1904.81|1919.5|1903.5|18
1641207090000|2022-01-03 10:51:30|1920.35|1904.35|1920.25|1904.25|1920.35|1904.35|1920.25|1904.25|2
1641207100000|2022-01-03 10:51:40|1920.3|1904.3|1920|1904|1920.31|1904.31|1919.98|1903.98|9
1641207110000|2022-01-03 10:51:50|1919.79|1903.79|1920.61|1904.61|1920.63|1904.63|1919.5|1903.5|12
1641207120000|2022-01-03 10:52:00|1920.4|1904.4|1920|1904|1920.4|1904.4|1920|1904|2
1641207130000|2022-01-03 10:52:10|1919.5|1903.5|1919.5|1903.5|1919.5|1903.5|1919.5|1903.5|1
1641207140000|2022-01-03 10:52:20|1919.35|1903.35|1919.35|1903.35|1919.35|1903.35|1919.35|1903.35|1
1641207150000|2022-01-03 10:52:30|1919.32|1903.32|1919.22|1903.22|1919.32|1903.32|1919|1903|8
1641207160000|2022-01-03 10:52:40|1919.25|1903.25|1918.5|1902.5|1919.25|1903.25|1918.5|1902.5|3
1641207170000|2022-01-03 10:52:50|1919|1903|1918.65|1902.65|1919|1903|1918.65|1902.65|2
1641207180000|2022-01-03 10:53:00|1918.63|1902.63|1918.4|1902.4|1918.63|1902.63|1918.4|1902.4|5
1641207190000|2022-01-03 10:53:10|1918.55|1902.55|1917.25|1901.25|1918.55|1902.55|1917.25|1901.25|12
1641207200000|2022-01-03 10:53:20|1916.86|1900.86|1916|1900|1916.86|1900.86|1915.6|1899.6|11
1641207210000|2022-01-03 10:53:30|1915.25|1899.25|1916.5|1900.5|1916.52|1900.52|1915.25|1899.25|11
1641207220000|2022-01-03 10:53:40|1916.75|1900.75|1916.83|1900.83|1916.93|1900.93|1916.35|1900.35|8
1641207230000|2022-01-03 10:53:50|1916.5|1900.5|1916.83|1900.83|1917.13|1901.13|1916.45|1900.45|9
1641207240000|2022-01-03 10:54:00|1916.82|1900.82|1917.72|1901.72|1917.72|1901.72|1916.5|1900.5|11
1641207250000|2022-01-03 10:54:10|1917.75|1901.75|1918.03|1902.03|1918.4|1902.4|1917.5|1901.5|9
1641207260000|2022-01-03 10:54:20|1918.13|1902.13|1917.5|1901.5|1918.13|1902.13|1917.5|1901.5|4
1641207270000|2022-01-03 10:54:30|1917.63|1901.63|1917.5|1901.5|1917.63|1901.63|1917.5|1901.5|2
1641207280000|2022-01-03 10:54:40|1917.53|1901.53|1918|1902|1918.2|1902.2|1917.53|1901.53|6
1641207290000|2022-01-03 10:54:50|1917.99|1901.99|1917.9|1901.9|1918.15|1902.15|1917.9|1901.9|3
1641207300000|2022-01-03 10:55:00|1918|1902|1918.56|1902.56|1918.56|1902.56|1918|1902|8
1641207310000|2022-01-03 10:55:10|1918.86|1902.86|1917.85|1901.85|1918.86|1902.86|1917.85|1901.85|3
1641207330000|2022-01-03 10:55:30|1917.5|1901.5|1917.6|1901.6|1917.6|1901.6|1917.5|1901.5|2
1641207340000|2022-01-03 10:55:40|1917.5|1901.5|1917.5|1901.5|1917.92|1901.92|1917.5|1901.5|3
1641207350000|2022-01-03 10:55:50|1917.95|1901.95|1916.69|1900.69|1918|1902|1916.69|1900.69|12
1641207360000|2022-01-03 10:56:00|1916.95|1900.95|1917.21|1901.21|1917.25|1901.25|1916.66|1900.66|5
1641207370000|2022-01-03 10:56:10|1917.11|1901.11|1917.45|1901.45|1917.45|1901.45|1917.11|1901.11|2
1641207380000|2022-01-03 10:56:20|1917.11|1901.11|1916.5|1900.5|1917.11|1901.11|1916.5|1900.5|8
1641207390000|2022-01-03 10:56:30|1917.5|1901.5|1917.5|1901.5|1917.5|1901.5|1917.48|1901.48|3
1641207400000|2022-01-03 10:56:40|1917.35|1901.35|1917.5|1901.5|1917.5|1901.5|1917.35|1901.35|2
1641207410000|2022-01-03 10:56:50|1917.73|1901.73|1918.54|1902.54|1918.69|1902.69|1917.73|1901.73|7
1641207420000|2022-01-03 10:57:00|1919.05|1903.05|1918|1902|1919.05|1903.05|1918|1902|8
1641207430000|2022-01-03 10:57:10|1918.18|1902.18|1918.18|1902.18|1918.18|1902.18|1918.18|1902.18|1
1641207440000|2022-01-03 10:57:20|1918.25|1902.25|1918.06|1902.06|1918.25|1902.25|1918|1902|3
1641207450000|2022-01-03 10:57:30|1918|1902|1918.5|1902.5|1918.93|1902.93|1918|1902|11
1641207460000|2022-01-03 10:57:40|1918.75|1902.75|1918.9|1902.9|1919|1903|1918.5|1902.5|7
1641207470000|2022-01-03 10:57:50|1918.95|1902.95|1918.62|1902.62|1919|1903|1918.5|1902.5|10
1641207480000|2022-01-03 10:58:00|1919.12|1903.12|1919.72|1903.72|1919.72|1903.72|1919.12|1903.12|6
1641207500000|2022-01-03 10:58:20|1919.9|1903.9|1919.7|1903.7|1920.2|1904.2|1919.5|1903.5|13
1641207510000|2022-01-03 10:58:30|1919.75|1903.75|1919.7|1903.7|1920.17|1904.17|1919.7|1903.7|4
1641207520000|2022-01-03 10:58:40|1919.6|1903.6|1920.6|1904.6|1921.16|1905.16|1919.6|1903.6|9
1641207530000|2022-01-03 10:58:50|1920.88|1904.88|1920.72|1904.72|1921|1905|1920.72|1904.72|6
1641207540000|2022-01-03 10:59:00|1920.5|1904.5|1920.1|1904.1|1920.5|1904.5|1920.1|1904.1|3
1641207550000|2022-01-03 10:59:10|1919.85|1903.85|1919.5|1903.5|1919.85|1903.85|1919.5|1903.5|3
1641207560000|2022-01-03 10:59:20|1919.18|1903.18|1919.23|1903.23|1919.23|1903.23|1919.18|1903.18|2
1641207570000|2022-01-03 10:59:30|1918.95|1902.95|1917.94|1901.94|1918.95|1902.95|1917.94|1901.94|4
1641207580000|2022-01-03 10:59:40|1918.05|1902.05|1917.63|1901.63|1918.05|1902.05|1917.63|1901.63|2
1641207590000|2022-01-03 10:59:50|1917.92|1901.92|1917.92|1901.92|1918.18|1902.18|1917.92|1901.92|6
1641207600000|2022-01-03 11:00:00|1918.12|1902.12|1918.98|1902.98|1919.03|1903.03|1917.62|1901.62|10
1641207610000|2022-01-03 11:00:10|1919.35|1903.35|1919|1903|1919.5|1903.5|1919|1903|3
1641207620000|2022-01-03 11:00:20|1917.88|1901.88|1918.95|1902.95|1919.5|1903.5|1917.88|1901.88|5
1641207630000|2022-01-03 11:00:30|1918.96|1902.96|1919|1903|1919.2|1903.2|1918.79|1902.79|8
1641207640000|2022-01-03 11:00:40|1918.79|1902.79|1918.5|1902.5|1918.79|1902.79|1918.5|1902.5|4
1641207650000|2022-01-03 11:00:50|1918.1|1902.1|1918.43|1902.43|1918.69|1902.69|1918.1|1902.1|6
1641207660000|2022-01-03 11:01:00|1918.5|1902.5|1922.92|1906.92|1922.92|1906.92|1918.5|1902.5|20
1641207670000|2022-01-03 11:01:10|1923.25|1907.25|1921.81|1905.81|1923.25|1907.25|1921.5|1905.5|10
1641207680000|2022-01-03 11:01:20|1921.5|1905.5|1922.69|1906.69|1923.3|1907.3|1921.5|1905.5|13
1641207690000|2022-01-03 11:01:30|1922.9|1906.9|1922.77|1906.77|1923.5|1907.5|1922.71|1906.71|12
1641207700000|2022-01-03 11:01:40|1922.43|1906.43|1922.88|1906.88|1923|1907|1922.21|1906.21|9
1641207710000|2022-01-03 11:01:50|1922.5|1906.5|1922.5|1906.5|1922.88|1906.88|1922.5|1906.5|3
1641207720000|2022-01-03 11:02:00|1922.21|1906.21|1921.5|1905.5|1922.21|1906.21|1921.5|1905.5|10
1641207730000|2022-01-03 11:02:10|1921.1|1905.1|1920.5|1904.5|1921.1|1905.1|1920.5|1904.5|4
1641207740000|2022-01-03 11:02:20|1920.24|1904.24|1920.24|1904.24|1920.24|1904.24|1920.14|1904.14|3
1641207750000|2022-01-03 11:02:30|1920.25|1904.25|1918.5|1902.5|1920.25|1904.25|1918.5|1902.5|8
1641207760000|2022-01-03 11:02:40|1918.55|1902.55|1918.5|1902.5|1918.55|1902.55|1918.5|1902.5|2
1641207780000|2022-01-03 11:03:00|1919.05|1903.05|1919.16|1903.16|1919.55|1903.55|1918.5|1902.5|7
1641207790000|2022-01-03 11:03:10|1919|1903|1919.2|1903.2|1919.2|1903.2|1919|1903|6
1641207800000|2022-01-03 11:03:20|1919.11|1903.11|1919|1903|1919.2|1903.2|1919|1903|7
1641207810000|2022-01-03 11:03:30|1918.88|1902.88|1918.7|1902.7|1918.88|1902.88|1918.48|1902.48|4
1641207820000|2022-01-03 11:03:40|1919.5|1903.5|1919.5|1903.5|1919.69|1903.69|1919|1903|5
1641207830000|2022-01-03 11:03:50|1919.35|1903.35|1919.35|1903.35|1919.35|1903.35|1919.35|1903.35|1
1641207840000|2022-01-03 11:04:00|1919.3|1903.3|1919.3|1903.3|1919.3|1903.3|1919.3|1903.3|1
1641207850000|2022-01-03 11:04:10|1919.5|1903.5|1919.46|1903.46|1919.5|1903.5|1919.46|1903.46|2
1641207860000|2022-01-03 11:04:20|1919.5|1903.5|1920.5|1904.5|1920.61|1904.61|1919.5|1903.5|8
1641207870000|2022-01-03 11:04:30|1919.5|1903.5|1920|1904|1920.06|1904.06|1919.4|1903.4|8
1641207880000|2022-01-03 11:04:40|1920.05|1904.05|1920.61|1904.61|1920.61|1904.61|1920.05|1904.05|4
1641207890000|2022-01-03 11:04:50|1920.5|1904.5|1920.5|1904.5|1920.5|1904.5|1920.5|1904.5|1
1641207900000|2022-01-03 11:05:00|1920.35|1904.35|1919.48|1903.48|1920.35|1904.35|1919.48|1903.48|4
1641207910000|2022-01-03 11:05:10|1919.5|1903.5|1920.15|1904.15|1920.15|1904.15|1919.45|1903.45|5
1641207920000|2022-01-03 11:05:20|1920.65|1904.65|1920.65|1904.65|1920.65|1904.65|1920.65|1904.65|1
1641207930000|2022-01-03 11:05:30|1921.5|1905.5|1922.1|1906.1|1922.1|1906.1|1921.14|1905.14|10
1641207940000|2022-01-03 11:05:40|1921.5|1905.5|1920.88|1904.88|1921.63|1905.63|1920.88|1904.88|6
1641207950000|2022-01-03 11:05:50|1920.93|1904.93|1920.41|1904.41|1920.93|1904.93|1920.41|1904.41|6
1641207960000|2022-01-03 11:06:00|1920|1904|1918.78|1902.78|1920.1|1904.1|1918.59|1902.59|7
1641207970000|2022-01-03 11:06:10|1918.59|1902.59|1918.13|1902.13|1919.59|1903.59|1918.04|1902.04|14
1641207980000|2022-01-03 11:06:20|1918.25|1902.25|1918.25|1902.25|1918.25|1902.25|1918.25|1902.25|1
1641207990000|2022-01-03 11:06:30|1918.3|1902.3|1918.2|1902.2|1918.42|1902.42|1917.87|1901.87|11
1641208000000|2022-01-03 11:06:40|1918.3|1902.3|1918.03|1902.03|1918.3|1902.3|1917.9|1901.9|3
1641208010000|2022-01-03 11:06:50|1917.9|1901.9|1916.18|1900.18|1917.9|1901.9|1916.18|1900.18|5
1641208020000|2022-01-03 11:07:00|1915.43|1899.43|1913|1897|1915.71|1899.71|1913|1897|14
1641208030000|2022-01-03 11:07:10|1912.6|1896.6|1911.5|1895.5|1912.88|1896.88|1911.5|1895.5|13
1641208040000|2022-01-03 11:07:20|1911.45|1895.45|1911.5|1895.5|1911.75|1895.75|1911.35|1895.35|8
1641208050000|2022-01-03 11:07:30|1911.65|1895.65|1911.65|1895.65|1911.65|1895.65|1911.65|1895.65|1
1641208060000|2022-01-03 11:07:40|1911.82|1895.82|1912|1896|1912.1|1896.1|1911.82|1895.82|3
1641208070000|2022-01-03 11:07:50|1911.88|1895.88|1911.5|1895.5|1912|1896|1911.5|1895.5|8
1641208090000|2022-01-03 11:08:10|1911.41|1895.41|1911.08|1895.08|1911.5|1895.5|1911.08|1895.08|6
1641208100000|2022-01-03 11:08:20|1910.7|1894.7|1911.31|1895.31|1911.31|1895.31|1910.7|1894.7|5
1641208110000|2022-01-03 11:08:30|1911.4|1895.4|1910.65|1894.65|1911.45|1895.45|1910.65|1894.65|5
1641208120000|2022-01-03 11:08:40|1910.5|1894.5|1910.35|1894.35|1910.5|1894.5|1910.35|1894.35|2
1641208130000|2022-01-03 11:08:50|1910.4|1894.4|1910.4|1894.4|1910.4|1894.4|1910.4|1894.4|1
1641208140000|2022-01-03 11:09:00|1910|1894|1910|1894|1910.4|1894.4|1909.85|1893.85|7
1641208150000|2022-01-03 11:09:10|1909.89|1893.89|1911.5|1895.5|1911.5|1895.5|1909.89|1893.89|10
1641208160000|2022-01-03 11:09:20|1911.45|1895.45|1911.5|1895.5|1911.5|1895.5|1911.45|1895.45|2
1641208170000|2022-01-03 11:09:30|1911.45|1895.45|1911.35|1895.35|1911.5|1895.5|1911.35|1895.35|3
1641208180000|2022-01-03 11:09:40|1911.3|1895.3|1911.5|1895.5|1911.5|1895.5|1911.3|1895.3|3
1641208190000|2022-01-03 11:09:50|1911.65|1895.65|1911.65|1895.65|1911.65|1895.65|1911.65|1895.65|1
1641208200000|2022-01-03 11:10:00|1912.15|1896.15|1913|1897|1913|1897|1912.15|1896.15|7
1641208210000|2022-01-03 11:10:10|1913.5|1897.5|1914.2|1898.2|1914.2|1898.2|1913.5|1897.5|2
1641208220000|2022-01-03 11:10:20|1914.3|1898.3|1913.6|1897.6|1914.3|1898.3|1913.5|1897.5|5
1641208230000|2022-01-03 11:10:30|1913.22|1897.22|1913.1|1897.1|1913.22|1897.22|1912.85|1896.85|5
1641208250000|2022-01-03 11:10:50|1913|1897|1912.5|1896.5|1913|1897|1912.5|1896.5|4
1641208260000|2022-01-03 11:11:00|1912.53|1896.53|1912.18|1896.18|1912.53|1896.53|1912.18|1896.18|3
1641208270000|2022-01-03 11:11:10|1911.98|1895.98|1912.18|1896.18|1912.37|1896.37|1911.98|1895.98|5
1641208280000|2022-01-03 11:11:20|1911.9|1895.9|1911.9|1895.9|1911.9|1895.9|1911.9|1895.9|1
1641208290000|2022-01-03 11:11:30|1911.68|1895.68|1911.79|1895.79|1911.79|1895.79|1911.68|1895.68|2
1641208300000|2022-01-03 11:11:40|1911.68|1895.68|1911.5|1895.5|1911.79|1895.79|1911.5|1895.5|6
1641208310000|2022-01-03 11:11:50|1911.2|1895.2|1911.4|1895.4|1911.72|1895.72|1911.2|1895.2|11
1641208320000|2022-01-03 11:12:00|1911.45|1895.45|1911.45|1895.45|1911.45|1895.45|1911.45|1895.45|1
1641208330000|2022-01-03 11:12:10|1911.25|1895.25|1911.5|1895.5|1911.5|1895.5|1911.25|1895.25|4
1641208340000|2022-01-03 11:12:20|1911.15|1895.15|1911.15|1895.15|1911.25|1895.25|1911.15|1895.15|3
1641208350000|2022-01-03 11:12:30|1910.9|1894.9|1910.5|1894.5|1910.9|1894.9|1910.5|1894.5|6
1641208360000|2022-01-03 11:12:40|1910.35|1894.35|1910.5|1894.5|1910.5|1894.5|1910.35|1894.35|2
1641208370000|2022-01-03 11:12:50|1910.35|1894.35|1909.75|1893.75|1910.35|1894.35|1909.75|1893.75|3
1641208380000|2022-01-03 11:13:00|1909.9|1893.9|1909.5|1893.5|1909.9|1893.9|1909.39|1893.39|6
1641208390000|2022-01-03 11:13:10|1909.75|1893.75|1909.25|1893.25|1909.75|1893.75|1909.25|1893.25|10
1641208400000|2022-01-03 11:13:20|1909.05|1893.05|1906.9|1890.9|1909.05|1893.05|1906.9|1890.9|7
1641208410000|2022-01-03 11:13:30|1907|1891|1906.29|1890.29|1907.05|1891.05|1906.29|1890.29|8
1641208420000|2022-01-03 11:13:40|1905.85|1889.85|1905.5|1889.5|1906.13|1890.13|1905.5|1889.5|9
1641208430000|2022-01-03 11:13:50|1906|1890|1907.5|1891.5|1907.5|1891.5|1906|1890|5
1641208440000|2022-01-03 11:14:00|1907.25|1891.25|1907.08|1891.08|1907.5|1891.5|1906.92|1890.92|6
1641208450000|2022-01-03 11:14:10|1907|1891|1907|1891|1907.56|1891.56|1907|1891|7
1641208460000|2022-01-03 11:14:20|1907.5|1891.5|1907.5|1891.5|1907.6|1891.6|1907.5|1891.5|3
1641208470000|2022-01-03 11:14:30|1907.57|1891.57|1907.5|1891.5|1907.65|1891.65|1907.5|1891.5|6
1641208480000|2022-01-03 11:14:40|1907.57|1891.57|1907.25|1891.25|1907.57|1891.57|1907.25|1891.25|3
1641208490000|2022-01-03 11:14:50|1907.09|1891.09|1906.3|1890.3|1907.09|1891.09|1906.3|1890.3|9
1641208500000|2022-01-03 11:15:00|1906.2|1890.2|1904.25|1888.25|1906.2|1890.2|1904.25|1888.25|9
1641208510000|2022-01-03 11:15:10|1904.15|1888.15|1904.5|1888.5|1904.75|1888.75|1904.15|1888.15|5
1641208520000|2022-01-03 11:15:20|1905.3|1889.3|1905|1889|1905.35|1889.35|1905|1889|3
1641208530000|2022-01-03 11:15:30|1905.3|1889.3|1907.06|1891.06|1907.06|1891.06|1905.3|1889.3|6
1641208540000|2022-01-03 11:15:40|1907.5|1891.5|1907.5|1891.5|1907.5|1891.5|1907|1891|3
1641208550000|2022-01-03 11:15:50|1907.75|1891.75|1908.3|1892.3|1908.5|1892.5|1907.75|1891.75|5
1641208560000|2022-01-03 11:16:00|1908.41|1892.41|1907.5|1891.5|1908.41|1892.41|1907.5|1891.5|5
1641208590000|2022-01-03 11:16:30|1907.72|1891.72|1908.5|1892.5|1908.55|1892.55|1907.5|1891.5|8
1641208600000|2022-01-03 11:16:40|1908.72|1892.72|1910.75|1894.75|1910.85|1894.85|1908.72|1892.72|10
1641208610000|2022-01-03 11:16:50|1910.5|1894.5|1910.92|1894.92|1911.09|1895.09|1910.5|1894.5|9
1641208620000|2022-01-03 11:17:00|1910.5|1894.5|1910.9|1894.9|1911|1895|1910.5|1894.5|10
1641208630000|2022-01-03 11:17:10|1911|1895|1911|1895|1911.4|1895.4|1911|1895|4
1641208640000|2022-01-03 11:17:20|1910.6|1894.6|1910.11|1894.11|1910.6|1894.6|1910.11|1894.11|4
1641208650000|2022-01-03 11:17:30|1909.9|1893.9|1908.46|1892.46|1909.9|1893.9|1908.46|1892.46|5
1641208660000|2022-01-03 11:17:40|1908.36|1892.36|1908.42|1892.42|1908.42|1892.42|1908.33|1892.33|3
1641208670000|2022-01-03 11:17:50|1908.5|1892.5|1908.5|1892.5|1908.6|1892.6|1908.4|1892.4|5
1641208680000|2022-01-03 11:18:00|1909.69|1893.69|1910.78|1894.78|1911.72|1895.72|1909.47|1893.47|15
1641208690000|2022-01-03 11:18:10|1910.77|1894.77|1910.82|1894.82|1911.5|1895.5|1910.77|1894.77|6
1641208700000|2022-01-03 11:18:20|1911|1895|1910.3|1894.3|1911.1|1895.1|1910.24|1894.24|6
1641208710000|2022-01-03 11:18:30|1910|1894|1908.9|1892.9|1910|1894|1908.9|1892.9|8
1641208720000|2022-01-03 11:18:40|1909.1|1893.1|1908.9|1892.9|1909.1|1893.1|1908.5|1892.5|6
1641208730000|2022-01-03 11:18:50|1908.5|1892.5|1908|1892|1908.5|1892.5|1908|1892|3
1641208740000|2022-01-03 11:19:00|1908.1|1892.1|1908|1892|1908.1|1892.1|1907.92|1891.92|5
1641208760000|2022-01-03 11:19:20|1908.2|1892.2|1909.39|1893.39|1909.39|1893.39|1908.2|1892.2|7
1641208770000|2022-01-03 11:19:30|1909.29|1893.29|1909.79|1893.79|1909.95|1893.95|1909.29|1893.29|5
1641208780000|2022-01-03 11:19:40|1910.15|1894.15|1909.85|1893.85|1910.25|1894.25|1909.85|1893.85|6
1641208790000|2022-01-03 11:19:50|1909.79|1893.79|1909.79|1893.79|1909.79|1893.79|1909.79|1893.79|1
1641208800000|2022-01-03 11:20:00|1909.78|1893.78|1909.72|1893.72|1910.07|1894.07|1909.72|1893.72|3
1641208810000|2022-01-03 11:20:10|1909.88|1893.88|1910.5|1894.5|1910.5|1894.5|1909.5|1893.5|9
1641208820000|2022-01-03 11:20:20|1910.9|1894.9|1910.9|1894.9|1910.9|1894.9|1910.9|1894.9|1
1641208830000|2022-01-03 11:20:30|1910.88|1894.88|1911|1895|1911|1895|1910.88|1894.88|3
1641208840000|2022-01-03 11:20:40|1911.38|1895.38|1911.43|1895.43|1911.61|1895.61|1911.38|1895.38|5
1641208850000|2022-01-03 11:20:50|1911.5|1895.5|1911.5|1895.5|1911.5|1895.5|1911.45|1895.45|4
1641208870000|2022-01-03 11:21:10|1911.35|1895.35|1911.45|1895.45|1911.45|1895.45|1911.35|1895.35|2
1641208880000|2022-01-03 11:21:20|1911.35|1895.35|1911.5|1895.5|1911.5|1895.5|1911.35|1895.35|2
1641208890000|2022-01-03 11:21:30|1911.71|1895.71|1912.5|1896.5|1912.5|1896.5|1911.7|1895.7|8
1641208900000|2022-01-03 11:21:40|1912.7|1896.7|1913.72|1897.72|1913.72|1897.72|1912.7|1896.7|9
1641208910000|2022-01-03 11:21:50|1913.82|1897.82|1914.17|1898.17|1914.3|1898.3|1913.82|1897.82|7
1641208920000|2022-01-03 11:22:00|1914.3|1898.3|1914.17|1898.17|1914.35|1898.35|1914.17|1898.17|4
1641208930000|2022-01-03 11:22:10|1914.18|1898.18|1914.15|1898.15|1914.25|1898.25|1914.09|1898.09|4
1641208940000|2022-01-03 11:22:20|1914.05|1898.05|1913.6|1897.6|1914.05|1898.05|1913.6|1897.6|2
1641208950000|2022-01-03 11:22:30|1913.55|1897.55|1913.55|1897.55|1913.55|1897.55|1913.55|1897.55|1
1641208960000|2022-01-03 11:22:40|1913.65|1897.65|1913.55|1897.55|1913.65|1897.65|1913.55|1897.55|2
1641208970000|2022-01-03 11:22:50|1913.8|1897.8|1913.55|1897.55|1914.2|1898.2|1913.55|1897.55|5
1641208980000|2022-01-03 11:23:00|1913.95|1897.95|1913.95|1897.95|1913.95|1897.95|1913.95|1897.95|1
1641208990000|2022-01-03 11:23:10|1914.2|1898.2|1914.2|1898.2|1914.2|1898.2|1914.2|1898.2|1
1641209000000|2022-01-03 11:23:20|1914.1|1898.1|1914.5|1898.5|1914.5|1898.5|1914.1|1898.1|4
1641209010000|2022-01-03 11:23:30|1914.35|1898.35|1914.39|1898.39|1914.5|1898.5|1914.35|1898.35|5
1641209020000|2022-01-03 11:23:40|1914.5|1898.5|1915|1899|1915.1|1899.1|1914.39|1898.39|8
1641209030000|2022-01-03 11:23:50|1914.5|1898.5|1914.37|1898.37|1914.5|1898.5|1914.02|1898.02|5
1641209040000|2022-01-03 11:24:00|1914.35|1898.35|1913.25|1897.25|1914.35|1898.35|1913|1897|15
1641209050000|2022-01-03 11:24:10|1913|1897|1912.65|1896.65|1913|1897|1912.5|1896.5|7
1641209060000|2022-01-03 11:24:20|1912.9|1896.9|1913.25|1897.25|1913.25|1897.25|1912.9|1896.9|2
1641209070000|2022-01-03 11:24:30|1913|1897|1912.5|1896.5|1913.5|1897.5|1912.5|1896.5|6
1641209080000|2022-01-03 11:24:40|1912.34|1896.34|1912.34|1896.34|1912.34|1896.34|1912.34|1896.34|1
1641209090000|2022-01-03 11:24:50|1912.45|1896.45|1911.5|1895.5|1912.45|1896.45|1911.45|1895.45|6
1641209110000|2022-01-03 11:25:10|1911.45|1895.45|1911.45|1895.45|1911.45|1895.45|1911.45|1895.45|1
1641209130000|2022-01-03 11:25:30|1910.95|1894.95|1910.95|1894.95|1910.95|1894.95|1910.95|1894.95|1
1641209140000|2022-01-03 11:25:40|1910.5|1894.5|1910.5|1894.5|1910.5|1894.5|1910.5|1894.5|1
1641209150000|2022-01-03 11:25:50|1910.59|1894.59|1910.5|1894.5|1910.59|1894.59|1910.5|1894.5|2
1641209160000|2022-01-03 11:26:00|1910.59|1894.59|1910.5|1894.5|1910.95|1894.95|1910.5|1894.5|7
1641209170000|2022-01-03 11:26:10|1910.95|1894.95|1911.48|1895.48|1911.55|1895.55|1910.5|1894.5|6
1641209180000|2022-01-03 11:26:20|1911.55|1895.55|1911.5|1895.5|1911.55|1895.55|1911.5|1895.5|2
1641209190000|2022-01-03 11:26:30|1911.45|1895.45|1911.45|1895.45|1911.45|1895.45|1911.45|1895.45|1
1641209200000|2022-01-03 11:26:40|1911.95|1895.95|1910.95|1894.95|1911.95|1895.95|1910.95|1894.95|7
1641209210000|2022-01-03 11:26:50|1910.5|1894.5|1910.5|1894.5|1910.5|1894.5|1909.7|1893.7|6
1641209220000|2022-01-03 11:27:00|1910.2|1894.2|1909.94|1893.94|1910.5|1894.5|1909.5|1893.5|6
1641209230000|2022-01-03 11:27:10|1910.25|1894.25|1909.2|1893.2|1910.5|1894.5|1909.2|1893.2|6
1641209250000|2022-01-03 11:27:30|1909.1|1893.1|1907.5|1891.5|1909.1|1893.1|1907.5|1891.5|7
1641209260000|2022-01-03 11:27:40|1907.16|1891.16|1905.5|1889.5|1907.16|1891.16|1905.1|1889.1|8
1641209270000|2022-01-03 11:27:50|1905.1|1889.1|1905.1|1889.1|1905.1|1889.1|1905.1|1889.1|1
1641209280000|2022-01-03 11:28:00|1905.2|1889.2|1905.1|1889.1|1905.95|1889.95|1905.1|1889.1|6
1641209290000|2022-01-03 11:28:10|1904.6|1888.6|1904.6|1888.6|1904.6|1888.6|1904.6|1888.6|1
1641209300000|2022-01-03 11:28:20|1904.82|1888.82|1905.1|1889.1|1905.1|1889.1|1904.82|1888.82|2
1641209310000|2022-01-03 11:28:30|1905.06|1889.06|1904.77|1888.77|1905.1|1889.1|1904.5|1888.5|6
1641209320000|2022-01-03 11:28:40|1904.69|1888.69|1904.55|1888.55|1905.5|1889.5|1904.5|1888.5|16
1641209330000|2022-01-03 11:28:50|1904.5|1888.5|1904.5|1888.5|1904.5|1888.5|1904.5|1888.5|1
1641209340000|2022-01-03 11:29:00|1904.42|1888.42|1903.5|1887.5|1904.5|1888.5|1903.5|1887.5|6
1641209350000|2022-01-03 11:29:10|1903.4|1887.4|1903.4|1887.4|1903.4|1887.4|1903.4|1887.4|1
1641209360000|2022-01-03 11:29:20|1903.46|1887.46|1903.5|1887.5|1903.5|1887.5|1903.4|1887.4|3
1641209370000|2022-01-03 11:29:30|1903.4|1887.4|1903.4|1887.4|1903.4|1887.4|1903.4|1887.4|1
1641209380000|2022-01-03 11:29:40|1903.31|1887.31|1902.09|1886.09|1903.31|1887.31|1901.86|1885.86|5
1641209390000|2022-01-03 11:29:50|1902.5|1886.5|1901.94|1885.94|1902.5|1886.5|1901.5|1885.5|9
1641209400000|2022-01-03 11:30:00|1902.3|1886.3|1902.92|1886.92|1902.95|1886.95|1902.3|1886.3|6
1641209410000|2022-01-03 11:30:10|1903.07|1887.07|1902|1886|1903.07|1887.07|1902|1886|4
1641209420000|2022-01-03 11:30:20|1901.47|1885.47|1901.47|1885.47|1901.47|1885.47|1901.47|1885.47|1
1641209430000|2022-01-03 11:30:30|1901.2|1885.2|1901.2|1885.2|1901.2|1885.2|1901.2|1885.2|1
1641209440000|2022-01-03 11:30:40|1901.47|1885.47|1902.45|1886.45|1902.45|1886.45|1901.47|1885.47|9
1641209450000|2022-01-03 11:30:50|1902.5|1886.5|1902.35|1886.35|1902.5|1886.5|1902.35|1886.35|2
1641209460000|2022-01-03 11:31:00|1902.4|1886.4|1901.15|1885.15|1902.4|1886.4|1901.15|1885.15|4
1641209470000|2022-01-03 11:31:10|1901.37|1885.37|1900.97|1884.97|1901.47|1885.47|1900.97|1884.97|5
1641209480000|2022-01-03 11:31:20|1900.5|1884.5|1900.2|1884.2|1900.5|1884.5|1900.2|1884.2|3
1641209490000|2022-01-03 11:31:30|1899.7|1883.7|1899.7|1883.7|1899.7|1883.7|1899.7|1883.7|1
1641209500000|2022-01-03 11:31:40|1899.99|1883.99|1899.7|1883.7|1899.99|1883.99|1899.7|1883.7|2
1641209510000|2022-01-03 11:31:50|1899.95|1883.95|1899.95|1883.95|1899.95|1883.95|1899.95|1883.95|1
1641209520000|2022-01-03 11:32:00|1899.8|1883.8|1899.75|1883.75|1899.8|1883.8|1899.75|1883.75|2
1641209530000|2022-01-03 11:32:10|1900.24|1884.24|1900.37|1884.37|1900.37|1884.37|1900.24|1884.24|2
1641209540000|2022-01-03 11:32:20|1900.77|1884.77|1901.41|1885.41|1901.5|1885.5|1900.77|1884.77|6
1641209550000|2022-01-03 11:32:30|1900.97|1884.97|1903.47|1887.47|1904|1888|1900.97|1884.97|8
1641209560000|2022-01-03 11:32:40|1904.25|1888.25|1904.5|1888.5|1904.5|1888.5|1904.25|1888.25|4
1641209570000|2022-01-03 11:32:50|1904|1888|1902.5|1886.5|1904.1|1888.1|1902.5|1886.5|7
1641209620000|2022-01-03 11:33:40|1902.25|1886.25|1901.25|1885.25|1902.25|1886.25|1901.25|1885.25|4
1641209630000|2022-01-03 11:33:50|1901.35|1885.35|1902.95|1886.95|1903|1887|1901.35|1885.35|5
1641209640000|2022-01-03 11:34:00|1903|1887|1902|1886|1903|1887|1902|1886|6
1641209650000|2022-01-03 11:34:10|1901.9|1885.9|1901.9|1885.9|1902|1886|1901.9|1885.9|3
1641209660000|2022-01-03 11:34:20|1901.92|1885.92|1901.5|1885.5|1901.92|1885.92|1901.5|1885.5|2
1641209670000|2022-01-03 11:34:30|1901.46|1885.46|1900.93|1884.93|1901.46|1885.46|1900.89|1884.89|6
1641209680000|2022-01-03 11:34:40|1901.14|1885.14|1901.14|1885.14|1901.14|1885.14|1901.14|1885.14|1
1641209690000|2022-01-03 11:34:50|1901.2|1885.2|1901.4|1885.4|1901.4|1885.4|1901.14|1885.14|3
1641209700000|2022-01-03 11:35:00|1901.14|1885.14|1900.64|1884.64|1901.14|1885.14|1900.64|1884.64|3
1641209710000|2022-01-03 11:35:10|1900.5|1884.5|1900|1884|1900.5|1884.5|1899.75|1883.75|5
1641209720000|2022-01-03 11:35:20|1900.25|1884.25|1899.97|1883.97|1900.25|1884.25|1899.72|1883.72|5
1641209730000|2022-01-03 11:35:30|1900.19|1884.19|1900.22|1884.22|1900.5|1884.5|1900|1884|6
1641209740000|2022-01-03 11:35:40|1900.38|1884.38|1900.5|1884.5|1900.57|1884.57|1900.14|1884.14|4
1641209750000|2022-01-03 11:35:50|1900|1884|1899.5|1883.5|1900|1884|1899.5|1883.5|4
1641209760000|2022-01-03 11:36:00|1899.38|1883.38|1900|1884|1900.05|1884.05|1899.38|1883.38|5
1641209770000|2022-01-03 11:36:10|1900.2|1884.2|1899.75|1883.75|1900.2|1884.2|1899.75|1883.75|6
1641209780000|2022-01-03 11:36:20|1899.77|1883.77|1900.15|1884.15|1900.15|1884.15|1899.72|1883.72|3
1641209790000|2022-01-03 11:36:30|1899.75|1883.75|1900.35|1884.35|1900.35|1884.35|1899.75|1883.75|3
1641209800000|2022-01-03 11:36:40|1900.3|1884.3|1900.05|1884.05|1900.3|1884.3|1899.75|1883.75|3
1641209810000|2022-01-03 11:36:50|1900.2|1884.2|1900.2|1884.2|1900.2|1884.2|1900.2|1884.2|1
1641209820000|2022-01-03 11:37:00|1900|1884|1899.5|1883.5|1900|1884|1899.5|1883.5|2
1641209830000|2022-01-03 11:37:10|1899.2|1883.2|1898.5|1882.5|1899.25|1883.25|1898.5|1882.5|5
1641209850000|2022-01-03 11:37:30|1898.59|1882.59|1899.2|1883.2|1899.2|1883.2|1898.59|1882.59|3
1641209860000|2022-01-03 11:37:40|1898.99|1882.99|1898.5|1882.5|1898.99|1882.99|1898.5|1882.5|3
1641209900000|2022-01-03 11:38:20|1898.38|1882.38|1895.45|1879.45|1898.38|1882.38|1894.7|1878.7|24
1641209910000|2022-01-03 11:38:30|1895.5|1879.5|1894.35|1878.35|1895.5|1879.5|1894.35|1878.35|7
1641209920000|2022-01-03 11:38:40|1894.43|1878.43|1893.63|1877.63|1894.5|1878.5|1893.63|1877.63|6
1641209930000|2022-01-03 11:38:50|1893.5|1877.5|1893|1877|1893.69|1877.69|1893|1877|11
1641209940000|2022-01-03 11:39:00|1893.27|1877.27|1893.3|1877.3|1893.5|1877.5|1893|1877|5
1641209950000|2022-01-03 11:39:10|1893.5|1877.5|1894.15|1878.15|1894.15|1878.15|1893.5|1877.5|3
1641209960000|2022-01-03 11:39:20|1894.34|1878.34|1895.5|1879.5|1895.5|1879.5|1894.15|1878.15|6
1641209970000|2022-01-03 11:39:30|1895.72|1879.72|1896.25|1880.25|1896.4|1880.4|1895.69|1879.69|5
1641209980000|2022-01-03 11:39:40|1896.51|1880.51|1896.45|1880.45|1896.61|1880.61|1896.35|1880.35|6
1641209990000|2022-01-03 11:39:50|1896.5|1880.5|1896.5|1880.5|1896.5|1880.5|1896.5|1880.5|1
1641210000000|2022-01-03 11:40:00|1896.65|1880.65|1896|1880|1896.65|1880.65|1896|1880|7
1641210010000|2022-01-03 11:40:10|1895.5|1879.5|1895.5|1879.5|1895.5|1879.5|1895.5|1879.5|1
1641210020000|2022-01-03 11:40:20|1896|1880|1896.25|1880.25|1896.25|1880.25|1896|1880|2
1641210030000|2022-01-03 11:40:30|1896.3|1880.3|1896.3|1880.3|1896.3|1880.3|1896.3|1880.3|1
1641210040000|2022-01-03 11:40:40|1895.95|1879.95|1896|1880|1896.05|1880.05|1895.5|1879.5|6
1641210050000|2022-01-03 11:40:50|1896.12|1880.12|1895.8|1879.8|1896.3|1880.3|1895.8|1879.8|6
1641210060000|2022-01-03 11:41:00|1895.5|1879.5|1894.75|1878.75|1895.5|1879.5|1894.75|1878.75|3
1641210070000|2022-01-03 11:41:10|1894.48|1878.48|1894.48|1878.48|1894.48|1878.48|1894.48|1878.48|1
1641210080000|2022-01-03 11:41:20|1894.49|1878.49|1896.5|1880.5|1896.5|1880.5|1894.49|1878.49|5
1641210090000|2022-01-03 11:41:30|1896.54|1880.54|1896.4|1880.4|1896.61|1880.61|1896.25|1880.25|7
1641210100000|2022-01-03 11:41:40|1896.35|1880.35|1896.35|1880.35|1896.35|1880.35|1896.35|1880.35|1
1641210110000|2022-01-03 11:41:50|1896.4|1880.4|1896|1880|1896.4|1880.4|1895.57|1879.57|4
1641210130000|2022-01-03 11:42:10|1896.4|1880.4|1896.4|1880.4|1896.4|1880.4|1896.4|1880.4|1
1641210160000|2022-01-03 11:42:40|1896|1880|1895.61|1879.61|1896|1880|1895.61|1879.61|2
1641210170000|2022-01-03 11:42:50|1895.25|1879.25|1895.25|1879.25|1895.36|1879.36|1895.25|1879.25|3
1641210180000|2022-01-03 11:43:00|1895.3|1879.3|1895.5|1879.5|1895.5|1879.5|1895.3|1879.3|2
1641210190000|2022-01-03 11:43:10|1895.65|1879.65|1895.57|1879.57|1895.79|1879.79|1895.5|1879.5|4
1641210200000|2022-01-03 11:43:20|1895.5|1879.5|1895.5|1879.5|1895.5|1879.5|1895.5|1879.5|1
1641210210000|2022-01-03 11:43:30|1895.62|1879.62|1895.5|1879.5|1895.62|1879.62|1895.5|1879.5|3
1641210230000|2022-01-03 11:43:50|1895.3|1879.3|1895.3|1879.3|1895.3|1879.3|1895.3|1879.3|1
1641210240000|2022-01-03 11:44:00|1895.5|1879.5|1895.5|1879.5|1896|1880|1895.5|1879.5|3
1641210250000|2022-01-03 11:44:10|1895.75|1879.75|1895.5|1879.5|1895.75|1879.75|1895.5|1879.5|2
1641210270000|2022-01-03 11:44:30|1895.45|1879.45|1894.86|1878.86|1895.45|1879.45|1894.86|1878.86|5
1641210280000|2022-01-03 11:44:40|1894.75|1878.75|1896.5|1880.5|1896.5|1880.5|1894.75|1878.75|8
1641210290000|2022-01-03 11:44:50|1896.7|1880.7|1896.6|1880.6|1897|1881|1896.6|1880.6|5
1641210300000|2022-01-03 11:45:00|1896.63|1880.63|1897.3|1881.3|1897.3|1881.3|1896.53|1880.53|4
1641210310000|2022-01-03 11:45:10|1897.02|1881.02|1895.62|1879.62|1897.02|1881.02|1895.5|1879.5|5
1641210320000|2022-01-03 11:45:20|1895.79|1879.79|1895.5|1879.5|1895.79|1879.79|1895.5|1879.5|2
1641210330000|2022-01-03 11:45:30|1895.65|1879.65|1895.65|1879.65|1895.65|1879.65|1895.65|1879.65|1
1641210350000|2022-01-03 11:45:50|1895.75|1879.75|1896.5|1880.5|1896.58|1880.58|1895.75|1879.75|5
1641210360000|2022-01-03 11:46:00|1896.72|1880.72|1896.75|1880.75|1896.75|1880.75|1896.5|1880.5|3
1641210370000|2022-01-03 11:46:10|1896.84|1880.84|1897.5|1881.5|1897.5|1881.5|1896.75|1880.75|7
1641210380000|2022-01-03 11:46:20|1897.59|1881.59|1898|1882|1898|1882|1897.5|1881.5|4
1641210390000|2022-01-03 11:46:30|1898.5|1882.5|1898.5|1882.5|1898.75|1882.75|1898.5|1882.5|4
1641210400000|2022-01-03 11:46:40|1898.61|1882.61|1898.5|1882.5|1898.61|1882.61|1898.5|1882.5|2
1641210410000|2022-01-03 11:46:50|1898.65|1882.65|1898.5|1882.5|1899.15|1883.15|1898.35|1882.35|6
1641210420000|2022-01-03 11:47:00|1898.7|1882.7|1899.5|1883.5|1899.5|1883.5|1898.7|1882.7|5
1641210430000|2022-01-03 11:47:10|1899.6|1883.6|1899.5|1883.5|1900|1884|1899.5|1883.5|6
1641210440000|2022-01-03 11:47:20|1899.9|1883.9|1900.12|1884.12|1900.12|1884.12|1899.82|1883.82|10
1641210450000|2022-01-03 11:47:30|1899.9|1883.9|1899.9|1883.9|1900.4|1884.4|1899.9|1883.9|11
1641210460000|2022-01-03 11:47:40|1900.15|1884.15|1900.15|1884.15|1900.15|1884.15|1899.6|1883.6|12
1641210470000|2022-01-03 11:47:50|1899.85|1883.85|1900.4|1884.4|1900.4|1884.4|1899.6|1883.6|8
1641210480000|2022-01-03 11:48:00|1900.15|1884.15|1900.5|1884.5|1900.5|1884.5|1900.15|1884.15|3
1641210490000|2022-01-03 11:48:10|1900.25|1884.25|1898.5|1882.5|1900.25|1884.25|1898.5|1882.5|9
1641210500000|2022-01-03 11:48:20|1898.3|1882.3|1897.9|1881.9|1898.3|1882.3|1897.9|1881.9|2
1641210510000|2022-01-03 11:48:30|1898|1882|1897.5|1881.5|1898|1882|1897.5|1881.5|7
1641210540000|2022-01-03 11:49:00|1898|1882|1897.75|1881.75|1898|1882|1897.75|1881.75|2
1641210550000|2022-01-03 11:49:10|1897.5|1881.5|1897.51|1881.51|1897.81|1881.81|1897.5|1881.5|4
1641210560000|2022-01-03 11:49:20|1897.62|1881.62|1897.51|1881.51|1897.81|1881.81|1897.51|1881.51|6
1641210570000|2022-01-03 11:49:30|1897.5|1881.5|1898.15|1882.15|1898.15|1882.15|1897.5|1881.5|5
1641210580000|2022-01-03 11:49:40|1898.5|1882.5|1898.95|1882.95|1899|1883|1898.5|1882.5|4
1641210590000|2022-01-03 11:49:50|1899.4|1883.4|1899.4|1883.4|1899.4|1883.4|1899.4|1883.4|1
1641210600000|2022-01-03 11:50:00|1899.15|1883.15|1899.5|1883.5|1899.5|1883.5|1899.15|1883.15|4
1641210610000|2022-01-03 11:50:10|1899.48|1883.48|1899.4|1883.4|1899.5|1883.5|1899.2|1883.2|5
1641210620000|2022-01-03 11:50:20|1899|1883|1899.05|1883.05|1899.05|1883.05|1899|1883|2
1641210630000|2022-01-03 11:50:30|1899.15|1883.15|1898.88|1882.88|1899.15|1883.15|1898.5|1882.5|5
1641210640000|2022-01-03 11:50:40|1898.9|1882.9|1898|1882|1898.9|1882.9|1898|1882|3
1641210650000|2022-01-03 11:50:50|1897.5|1881.5|1897.25|1881.25|1897.5|1881.5|1897.25|1881.25|2
1641210660000|2022-01-03 11:51:00|1897.04|1881.04|1897.45|1881.45|1897.45|1881.45|1897.04|1881.04|2
1641210680000|2022-01-03 11:51:20|1897.63|1881.63|1897.45|1881.45|1897.63|1881.63|1897.45|1881.45|2
1641210690000|2022-01-03 11:51:30|1897.5|1881.5|1897.86|1881.86|1897.86|1881.86|1897.5|1881.5|4
1641210700000|2022-01-03 11:51:40|1898|1882|1897.5|1881.5|1898.2|1882.2|1897.5|1881.5|5
1641210710000|2022-01-03 11:51:50|1898|1882|1898.45|1882.45|1898.45|1882.45|1898|1882|2
1641210740000|2022-01-03 11:52:20|1898.5|1882.5|1898.5|1882.5|1898.5|1882.5|1898.5|1882.5|1
1641210750000|2022-01-03 11:52:30|1898.59|1882.59|1898.84|1882.84|1898.84|1882.84|1898.59|1882.59|2
1641210760000|2022-01-03 11:52:40|1898.9|1882.9|1898.84|1882.84|1898.9|1882.9|1898.84|1882.84|2
1641210770000|2022-01-03 11:52:50|1898.89|1882.89|1898.89|1882.89|1898.89|1882.89|1898.89|1882.89|1
1641210780000|2022-01-03 11:53:00|1899.24|1883.24|1899.5|1883.5|1899.9|1883.9|1899.24|1883.24|5
1641210790000|2022-01-03 11:53:10|1900|1884|1901.3|1885.3|1901.3|1885.3|1900|1884|7
1641210800000|2022-01-03 11:53:20|1901.5|1885.5|1903|1887|1903|1887|1901.5|1885.5|6
1641210810000|2022-01-03 11:53:30|1903.2|1887.2|1904.5|1888.5|1904.95|1888.95|1903.2|1887.2|12
1641210820000|2022-01-03 11:53:40|1904.3|1888.3|1904.3|1888.3|1904.3|1888.3|1904.3|1888.3|1
1641210830000|2022-01-03 11:53:50|1904.5|1888.5|1904.5|1888.5|1904.5|1888.5|1904.5|1888.5|1
1641210840000|2022-01-03 11:54:00|1904.45|1888.45|1902.7|1886.7|1904.45|1888.45|1902.7|1886.7|4
1641210850000|2022-01-03 11:54:10|1902.5|1886.5|1902|1886|1902.5|1886.5|1902|1886|3
1641210860000|2022-01-03 11:54:20|1901.86|1885.86|1902.35|1886.35|1902.35|1886.35|1901.86|1885.86|4
1641210870000|2022-01-03 11:54:30|1902.5|1886.5|1902.5|1886.5|1902.5|1886.5|1902.5|1886.5|1
1641210880000|2022-01-03 11:54:40|1902.38|1886.38|1901|1885|1902.5|1886.5|1901|1885|6
1641210890000|2022-01-03 11:54:50|1900.77|1884.77|1900.05|1884.05|1900.77|1884.77|1899.91|1883.91|6
1641210900000|2022-01-03 11:55:00|1899.78|1883.78|1901|1885|1901|1885|1899.75|1883.75|8
1641210910000|2022-01-03 11:55:10|1901.45|1885.45|1901|1885|1901.45|1885.45|1901|1885|2
1641210920000|2022-01-03 11:55:20|1901.4|1885.4|1901.45|1885.45|1901.45|1885.45|1901.4|1885.4|2
1641210930000|2022-01-03 11:55:30|1901.4|1885.4|1901.45|1885.45|1901.45|1885.45|1901.4|1885.4|2
1641210940000|2022-01-03 11:55:40|1901.3|1885.3|1901.4|1885.4|1901.4|1885.4|1901.3|1885.3|2
1641210960000|2022-01-03 11:56:00|1901.5|1885.5|1901.5|1885.5|1901.5|1885.5|1901.5|1885.5|1
1641210970000|2022-01-03 11:56:10|1902|1886|1902.35|1886.35|1902.35|1886.35|1902|1886|3
1641210980000|2022-01-03 11:56:20|1902.5|1886.5|1903.5|1887.5|1904|1888|1902.5|1886.5|8
1641210990000|2022-01-03 11:56:30|1903.04|1887.04|1903.2|1887.2|1903.2|1887.2|1903.04|1887.04|3
1641211000000|2022-01-03 11:56:40|1903.4|1887.4|1904.35|1888.35|1904.35|1888.35|1903.4|1887.4|3
1641211010000|2022-01-03 11:56:50|1904.45|1888.45|1904.35|1888.35|1904.45|1888.45|1904.35|1888.35|2
1641211020000|2022-01-03 11:57:00|1904.45|1888.45|1905.3|1889.3|1905.3|1889.3|1904.45|1888.45|5
1641211030000|2022-01-03 11:57:10|1905.22|1889.22|1904|1888|1905.22|1889.22|1904|1888|3
1641211050000|2022-01-03 11:57:30|1903|1887|1902|1886|1903|1887|1902|1886|3
1641211060000|2022-01-03 11:57:40|1901.5|1885.5|1901.5|1885.5|1901.5|1885.5|1901.5|1885.5|1
1641211070000|2022-01-03 11:57:50|1901.53|1885.53|1901.5|1885.5|1901.53|1885.53|1901.5|1885.5|2
1641211080000|2022-01-03 11:58:00|1901.25|1885.25|1902.25|1886.25|1902.25|1886.25|1901.25|1885.25|6
1641211090000|2022-01-03 11:58:10|1902.45|1886.45|1902.45|1886.45|1902.45|1886.45|1902.45|1886.45|1
1641211100000|2022-01-03 11:58:20|1902.5|1886.5|1903|1887|1903|1887|1902.5|1886.5|6
1641211110000|2022-01-03 11:58:30|1902.9|1886.9|1902.5|1886.5|1902.9|1886.9|1902.5|1886.5|4
1641211120000|2022-01-03 11:58:40|1903|1887|1903.5|1887.5|1904|1888|1903|1887|9
1641211130000|2022-01-03 11:58:50|1903.35|1887.35|1903.4|1887.4|1903.4|1887.4|1903.11|1887.11|3
1641211140000|2022-01-03 11:59:00|1903.8|1887.8|1903.9|1887.9|1903.9|1887.9|1903.5|1887.5|12
1641211150000|2022-01-03 11:59:10|1904|1888|1904|1888|1904|1888|1904|1888|1
1641211160000|2022-01-03 11:59:20|1903.5|1887.5|1902.5|1886.5|1903.5|1887.5|1902.5|1886.5|3
1641211170000|2022-01-03 11:59:30|1902.25|1886.25|1901.5|1885.5|1902.25|1886.25|1901.5|1885.5|4
1641211180000|2022-01-03 11:59:40|1901.88|1885.88|1902.35|1886.35|1902.35|1886.35|1901.5|1885.5|6
1641211190000|2022-01-03 11:59:50|1902.13|1886.13|1901.88|1885.88|1902.13|1886.13|1901.88|1885.88|3
1641211200000|2022-01-03 12:00:00|1902.01|1886.01|1903.05|1887.05|1903.56|1887.56|1901.88|1885.88|14
1641211210000|2022-01-03 12:00:10|1903|1887|1902.5|1886.5|1903|1887|1902.39|1886.39|4
1641211220000|2022-01-03 12:00:20|1902.33|1886.33|1902.38|1886.38|1902.5|1886.5|1902.15|1886.15|4
1641211230000|2022-01-03 12:00:30|1902|1886|1899.23|1883.23|1902|1886|1899|1883|13
1641211240000|2022-01-03 12:00:40|1898.98|1882.98|1897.5|1881.5|1898.98|1882.98|1897.5|1881.5|5
1641211250000|2022-01-03 12:00:50|1897|1881|1895.97|1879.97|1897|1881|1895.97|1879.97|8
1641211260000|2022-01-03 12:01:00|1895.88|1879.88|1896.5|1880.5|1896.5|1880.5|1895.88|1879.88|6
1641211270000|2022-01-03 12:01:10|1896|1880|1896|1880|1896|1880|1896|1880|1
1641211280000|2022-01-03 12:01:20|1896.07|1880.07|1896.5|1880.5|1896.66|1880.66|1896|1880|5
1641211290000|2022-01-03 12:01:30|1897.11|1881.11|1897.07|1881.07|1897.11|1881.11|1897|1881|3
1641211300000|2022-01-03 12:01:40|1898.35|1882.35|1899.92|1883.92|1901.08|1885.08|1898.35|1882.35|7
1641211310000|2022-01-03 12:01:50|1899.9|1883.9|1899.9|1883.9|1899.9|1883.9|1899.9|1883.9|1
1641211320000|2022-01-03 12:02:00|1899.5|1883.5|1900|1884|1900|1884|1899.5|1883.5|3
1641211330000|2022-01-03 12:02:10|1900.27|1884.27|1901|1885|1901|1885|1900.27|1884.27|3
1641211340000|2022-01-03 12:02:20|1900.45|1884.45|1900.45|1884.45|1900.45|1884.45|1900.45|1884.45|1
1641211350000|2022-01-03 12:02:30|1900.35|1884.35|1900.35|1884.35|1900.35|1884.35|1900.35|1884.35|1
1641211360000|2022-01-03 12:02:40|1900|1884|1899.35|1883.35|1900.45|1884.45|1899.35|1883.35|6
1641211370000|2022-01-03 12:02:50|1899.27|1883.27|1898|1882|1899.27|1883.27|1898|1882|5
1641211380000|2022-01-03 12:03:00|1897.79|1881.79|1897.92|1881.92|1898|1882|1897.79|1881.79|4
1641211390000|2022-01-03 12:03:10|1898.25|1882.25|1897.64|1881.64|1898.25|1882.25|1897.64|1881.64|5
1641211400000|2022-01-03 12:03:20|1897.85|1881.85|1898.07|1882.07|1898.07|1882.07|1897.64|1881.64|4
1641211410000|2022-01-03 12:03:30|1898|1882|1899.45|1883.45|1899.69|1883.69|1898|1882|14
1641211420000|2022-01-03 12:03:40|1899.09|1883.09|1899.75|1883.75|1899.75|1883.75|1899|1883|9
1641211430000|2022-01-03 12:03:50|1900|1884|1900|1884|1900.09|1884.09|1900|1884|3
1641211440000|2022-01-03 12:04:00|1900.2|1884.2|1900.5|1884.5|1900.75|1884.75|1900.16|1884.16|7
1641211450000|2022-01-03 12:04:10|1900|1884|1899.75|1883.75|1900|1884|1899.5|1883.5|5
1641211460000|2022-01-03 12:04:20|1899.5|1883.5|1899.86|1883.86|1899.86|1883.86|1899.5|1883.5|5
1641211470000|2022-01-03 12:04:30|1899.9|1883.9|1900.13|1884.13|1901|1885|1899.5|1883.5|10
1641211480000|2022-01-03 12:04:40|1900.07|1884.07|1900.07|1884.07|1900.07|1884.07|1900.07|1884.07|1
1641211490000|2022-01-03 12:04:50|1900|1884|1900|1884|1900|1884|1900|1884|1
1641211500000|2022-01-03 12:05:00|1899.22|1883.22|1899|1883|1899.45|1883.45|1899|1883|7
1641211510000|2022-01-03 12:05:10|1898.87|1882.87|1898|1882|1898.87|1882.87|1897.5|1881.5|10
1641211520000|2022-01-03 12:05:20|1897.75|1881.75|1897.5|1881.5|1898|1882|1897.5|1881.5|5
1641211530000|2022-01-03 12:05:30|1897.46|1881.46|1897.72|1881.72|1898|1882|1897.46|1881.46|7
1641211540000|2022-01-03 12:05:40|1897.95|1881.95|1898.5|1882.5|1898.5|1882.5|1897.45|1881.45|11
1641211550000|2022-01-03 12:05:50|1898.45|1882.45|1898.45|1882.45|1898.95|1882.95|1898.45|1882.45|3
1641211560000|2022-01-03 12:06:00|1898.67|1882.67|1899.5|1883.5|1899.5|1883.5|1898.67|1882.67|5
1641211580000|2022-01-03 12:06:20|1899.25|1883.25|1899.5|1883.5|1899.5|1883.5|1899.25|1883.25|2
1641211590000|2022-01-03 12:06:30|1899.24|1883.24|1899|1883|1899.3|1883.3|1899|1883|3
1641211600000|2022-01-03 12:06:40|1898.9|1882.9|1899|1883|1899.15|1883.15|1898.9|1882.9|4
1641211610000|2022-01-03 12:06:50|1899.06|1883.06|1899.1|1883.1|1899.32|1883.32|1898.75|1882.75|5
1641211620000|2022-01-03 12:07:00|1899.45|1883.45|1899.5|1883.5|1899.95|1883.95|1899.45|1883.45|4
1641211630000|2022-01-03 12:07:10|1899.79|1883.79|1901.31|1885.31|1901.31|1885.31|1899.48|1883.48|13
1641211640000|2022-01-03 12:07:20|1900.87|1884.87|1902.17|1886.17|1902.69|1886.69|1900.87|1884.87|9
1641211650000|2022-01-03 12:07:30|1902|1886|1901.25|1885.25|1902|1886|1901.25|1885.25|5
1641211660000|2022-01-03 12:07:40|1901.2|1885.2|1901|1885|1901.2|1885.2|1901|1885|2
1641211670000|2022-01-03 12:07:50|1901.1|1885.1|1900.9|1884.9|1901.5|1885.5|1900.9|1884.9|5
1641211680000|2022-01-03 12:08:00|1901|1885|1901.2|1885.2|1901.3|1885.3|1900.5|1884.5|6
1641211690000|2022-01-03 12:08:10|1901.36|1885.36|1901.25|1885.25|1901.36|1885.36|1901.2|1885.2|3
1641211700000|2022-01-03 12:08:20|1901.49|1885.49|1901.53|1885.53|1901.79|1885.79|1901.49|1885.49|5
1641211710000|2022-01-03 12:08:30|1902.54|1886.54|1901.6|1885.6|1902.54|1886.54|1901.6|1885.6|6
1641211720000|2022-01-03 12:08:40|1902|1886|1904.47|1888.47|1904.49|1888.49|1902|1886|11
1641211730000|2022-01-03 12:08:50|1904.48|1888.48|1906.88|1890.88|1907|1891|1903.8|1887.8|15
1641211740000|2022-01-03 12:09:00|1906.5|1890.5|1904.32|1888.32|1906.5|1890.5|1904.04|1888.04|9
1641211750000|2022-01-03 12:09:10|1904.55|1888.55|1904.4|1888.4|1904.9|1888.9|1904.24|1888.24|15
1641211760000|2022-01-03 12:09:20|1904.9|1888.9|1905.14|1889.14|1905.15|1889.15|1904.9|1888.9|9
1641211770000|2022-01-03 12:09:30|1905.5|1889.5|1906|1890|1906.69|1890.69|1905.14|1889.14|15
1641211780000|2022-01-03 12:09:40|1906.5|1890.5|1906.69|1890.69|1906.9|1890.9|1906.5|1890.5|4
1641211790000|2022-01-03 12:09:50|1906.93|1890.93|1907.5|1891.5|1907.5|1891.5|1906.93|1890.93|5
1641211800000|2022-01-03 12:10:00|1907.35|1891.35|1907.5|1891.5|1907.5|1891.5|1907.2|1891.2|3
1641211810000|2022-01-03 12:10:10|1908|1892|1910.35|1894.35|1910.35|1894.35|1907.75|1891.75|12
1641211820000|2022-01-03 12:10:20|1910.3|1894.3|1910.4|1894.4|1910.91|1894.91|1909.7|1893.7|7
1641211830000|2022-01-03 12:10:30|1910.5|1894.5|1908|1892|1910.5|1894.5|1908|1892|9
1641211840000|2022-01-03 12:10:40|1907.6|1891.6|1906.5|1890.5|1907.6|1891.6|1906|1890|8
1641211850000|2022-01-03 12:10:50|1906.13|1890.13|1905.5|1889.5|1906.13|1890.13|1905.5|1889.5|5
1641211860000|2022-01-03 12:11:00|1905.36|1889.36|1905.33|1889.33|1905.36|1889.36|1905.33|1889.33|2
1641211870000|2022-01-03 12:11:10|1905.15|1889.15|1905.33|1889.33|1905.33|1889.33|1905.15|1889.15|5
1641211880000|2022-01-03 12:11:20|1905.58|1889.58|1905.44|1889.44|1905.6|1889.6|1905.35|1889.35|6
1641211890000|2022-01-03 12:11:30|1905.35|1889.35|1905.5|1889.5|1905.5|1889.5|1905.35|1889.35|2
1641211910000|2022-01-03 12:11:50|1905.33|1889.33|1905.33|1889.33|1905.33|1889.33|1905.33|1889.33|1
1641211920000|2022-01-03 12:12:00|1904.8|1888.8|1906.88|1890.88|1906.88|1890.88|1904.8|1888.8|14
1641211930000|2022-01-03 12:12:10|1906.5|1890.5|1906.65|1890.65|1906.88|1890.88|1906.5|1890.5|6
1641211940000|2022-01-03 12:12:20|1906.5|1890.5|1906.5|1890.5|1906.5|1890.5|1906.5|1890.5|1
1641211950000|2022-01-03 12:12:30|1906.55|1890.55|1905.5|1889.5|1906.55|1890.55|1905.35|1889.35|7
1641211970000|2022-01-03 12:12:50|1905|1889|1905|1889|1905|1889|1905|1889|1
1641211990000|2022-01-03 12:13:10|1904.53|1888.53|1903.5|1887.5|1904.53|1888.53|1903.5|1887.5|5
1641212000000|2022-01-03 12:13:20|1903.75|1887.75|1904|1888|1904|1888|1903.75|1887.75|3
1641212010000|2022-01-03 12:13:30|1904.25|1888.25|1904.25|1888.25|1904.25|1888.25|1904.25|1888.25|1
1641212020000|2022-01-03 12:13:40|1904.4|1888.4|1903.61|1887.61|1904.4|1888.4|1903.6|1887.6|7
1641212030000|2022-01-03 12:13:50|1903.5|1887.5|1904|1888|1904.15|1888.15|1903.5|1887.5|4
1641212040000|2022-01-03 12:14:00|1903.5|1887.5|1904.05|1888.05|1904.05|1888.05|1903.5|1887.5|3
1641212050000|2022-01-03 12:14:10|1904|1888|1903.5|1887.5|1904|1888|1903.5|1887.5|6
1641212060000|2022-01-03 12:14:20|1903.44|1887.44|1903.5|1887.5|1903.5|1887.5|1903.44|1887.44|2
1641212070000|2022-01-03 12:14:30|1903.19|1887.19|1901.5|1885.5|1903.19|1887.19|1901.45|1885.45|9
1641212080000|2022-01-03 12:14:40|1901.4|1885.4|1901.4|1885.4|1901.4|1885.4|1901.4|1885.4|1
1641212090000|2022-01-03 12:14:50|1901.5|1885.5|1902.05|1886.05|1902.05|1886.05|1901.4|1885.4|6
1641212100000|2022-01-03 12:15:00|1902.22|1886.22|1902.5|1886.5|1902.5|1886.5|1902.05|1886.05|5
1641212110000|2022-01-03 12:15:10|1902.3|1886.3|1902|1886|1902.5|1886.5|1902|1886|4
1641212130000|2022-01-03 12:15:30|1901.5|1885.5|1901.5|1885.5|1901.5|1885.5|1901.5|1885.5|1
1641212140000|2022-01-03 12:15:40|1901.7|1885.7|1901.7|1885.7|1901.7|1885.7|1901.7|1885.7|1
1641212150000|2022-01-03 12:15:50|1901.65|1885.65|1903.34|1887.34|1903.43|1887.43|1901.65|1885.65|7
1641212160000|2022-01-03 12:16:00|1902.82|1886.82|1903.5|1887.5|1903.57|1887.57|1902.82|1886.82|9
1641212170000|2022-01-03 12:16:10|1904|1888|1904.5|1888.5|1904.75|1888.75|1903.95|1887.95|5
1641212180000|2022-01-03 12:16:20|1904.3|1888.3|1904.5|1888.5|1904.59|1888.59|1904.3|1888.3|6
1641212190000|2022-01-03 12:16:30|1904.59|1888.59|1904.5|1888.5|1904.59|1888.59|1904.45|1888.45|5
1641212200000|2022-01-03 12:16:40|1904.55|1888.55|1906.29|1890.29|1906.5|1890.5|1904.55|1888.55|15
1641212210000|2022-01-03 12:16:50|1906.85|1890.85|1908|1892|1908.05|1892.05|1906.75|1890.75|16
1641212220000|2022-01-03 12:17:00|1908.25|1892.25|1908.5|1892.5|1908.75|1892.75|1908.25|1892.25|5
1641212230000|2022-01-03 12:17:10|1908.2|1892.2|1908.5|1892.5|1908.5|1892.5|1908.2|1892.2|3
1641212240000|2022-01-03 12:17:20|1908.61|1892.61|1908|1892|1908.61|1892.61|1908|1892|4
1641212250000|2022-01-03 12:17:30|1907.5|1891.5|1906.5|1890.5|1907.5|1891.5|1906.5|1890.5|10
1641212260000|2022-01-03 12:17:40|1906.75|1890.75|1906.5|1890.5|1906.75|1890.75|1906.5|1890.5|2
1641212270000|2022-01-03 12:17:50|1906.75|1890.75|1906.15|1890.15|1906.75|1890.75|1906.15|1890.15|8
1641212280000|2022-01-03 12:18:00|1906.5|1890.5|1906.25|1890.25|1906.5|1890.5|1906.25|1890.25|2
1641212290000|2022-01-03 12:18:10|1906.15|1890.15|1906.92|1890.92|1906.92|1890.92|1906.15|1890.15|6
1641212300000|2022-01-03 12:18:20|1906.9|1890.9|1907.44|1891.44|1907.44|1891.44|1906.9|1890.9|9
1641212310000|2022-01-03 12:18:30|1907.4|1891.4|1906.77|1890.77|1907.45|1891.45|1906.77|1890.77|6
1641212320000|2022-01-03 12:18:40|1906.76|1890.76|1906.5|1890.5|1906.76|1890.76|1906.46|1890.46|5
1641212330000|2022-01-03 12:18:50|1906.77|1890.77|1906.5|1890.5|1906.86|1890.86|1906.5|1890.5|4
1641212340000|2022-01-03 12:19:00|1906.1|1890.1|1905.15|1889.15|1906.1|1890.1|1905.15|1889.15|9
1641212350000|2022-01-03 12:19:10|1905.2|1889.2|1905.1|1889.1|1905.2|1889.2|1904.5|1888.5|8
1641212360000|2022-01-03 12:19:20|1905.5|1889.5|1904.79|1888.79|1905.5|1889.5|1904.79|1888.79|5
1641212370000|2022-01-03 12:19:30|1904.67|1888.67|1904.78|1888.78|1904.79|1888.79|1904.29|1888.29|5
1641212380000|2022-01-03 12:19:40|1904.88|1888.88|1904.89|1888.89|1904.89|1888.89|1904.88|1888.88|2
1641212390000|2022-01-03 12:19:50|1904.61|1888.61|1904.67|1888.67|1904.79|1888.79|1904.5|1888.5|9
1641212400000|2022-01-03 12:20:00|1904.5|1888.5|1905.29|1889.29|1905.38|1889.38|1904.5|1888.5|11
1641212410000|2022-01-03 12:20:10|1904.89|1888.89|1904.21|1888.21|1904.89|1888.89|1904.21|1888.21|5
1641212420000|2022-01-03 12:20:20|1904.09|1888.09|1903.5|1887.5|1904.09|1888.09|1903.5|1887.5|9
1641212430000|2022-01-03 12:20:30|1903.25|1887.25|1902.5|1886.5|1903.25|1887.25|1902.5|1886.5|7
1641212440000|2022-01-03 12:20:40|1902.6|1886.6|1902.36|1886.36|1903.1|1887.1|1902.36|1886.36|7
1641212450000|2022-01-03 12:20:50|1902.12|1886.12|1901.5|1885.5|1902.33|1886.33|1901.5|1885.5|4
1641212460000|2022-01-03 12:21:00|1901.25|1885.25|1900|1884|1901.25|1885.25|1899.6|1883.6|5
1641212470000|2022-01-03 12:21:10|1899.5|1883.5|1899.5|1883.5|1899.5|1883.5|1899.5|1883.5|1
1641212490000|2022-01-03 12:21:30|1900.05|1884.05|1900|1884|1900.05|1884.05|1899.75|1883.75|3
1641212500000|2022-01-03 12:21:40|1900.25|1884.25|1900.5|1884.5|1900.5|1884.5|1900.25|1884.25|2
1641212510000|2022-01-03 12:21:50|1900.2|1884.2|1899.5|1883.5|1900.2|1884.2|1899.5|1883.5|5
1641212520000|2022-01-03 12:22:00|1899.45|1883.45|1898.58|1882.58|1899.45|1883.45|1898.58|1882.58|2
1641212530000|2022-01-03 12:22:10|1898.68|1882.68|1898.58|1882.58|1898.68|1882.68|1898.5|1882.5|11
1641212540000|2022-01-03 12:22:20|1898.54|1882.54|1898.68|1882.68|1898.68|1882.68|1898.54|1882.54|2
1641212550000|2022-01-03 12:22:30|1898.89|1882.89|1900.88|1884.88|1901.25|1885.25|1898.89|1882.89|9
1641212560000|2022-01-03 12:22:40|1901.08|1885.08|1901.08|1885.08|1901.08|1885.08|1901.08|1885.08|1
1641212570000|2022-01-03 12:22:50|1901|1885|1899.1|1883.1|1901|1885|1899.01|1883.01|7
1641212580000|2022-01-03 12:23:00|1898.97|1882.97|1899.25|1883.25|1899.25|1883.25|1898.85|1882.85|7
1641212590000|2022-01-03 12:23:10|1899.1|1883.1|1898.6|1882.6|1899.1|1883.1|1898.6|1882.6|3
1641212610000|2022-01-03 12:23:30|1899.1|1883.1|1899.5|1883.5|1899.72|1883.72|1899.1|1883.1|5
1641212620000|2022-01-03 12:23:40|1899.3|1883.3|1899.3|1883.3|1899.3|1883.3|1899.3|1883.3|1
1641212630000|2022-01-03 12:23:50|1899.1|1883.1|1899.5|1883.5|1899.62|1883.62|1899.1|1883.1|3
1641212640000|2022-01-03 12:24:00|1899.19|1883.19|1898.6|1882.6|1899.19|1883.19|1898.6|1882.6|3
1641212650000|2022-01-03 12:24:10|1898.5|1882.5|1898.6|1882.6|1898.6|1882.6|1898.5|1882.5|2
1641212680000|2022-01-03 12:24:40|1898.5|1882.5|1898.5|1882.5|1898.5|1882.5|1898.5|1882.5|1
1641212690000|2022-01-03 12:24:50|1898.67|1882.67|1898.67|1882.67|1898.86|1882.86|1898.67|1882.67|3
1641212700000|2022-01-03 12:25:00|1898.94|1882.94|1899.45|1883.45|1899.8|1883.8|1898.8|1882.8|8
1641212710000|2022-01-03 12:25:10|1899.3|1883.3|1899.22|1883.22|1899.3|1883.3|1899.22|1883.22|2
1641212720000|2022-01-03 12:25:20|1898.8|1882.8|1898.5|1882.5|1898.8|1882.8|1898.5|1882.5|2
1641212730000|2022-01-03 12:25:30|1898.05|1882.05|1897.5|1881.5|1898.05|1882.05|1897.5|1881.5|3
1641212740000|2022-01-03 12:25:40|1897.63|1881.63|1898.2|1882.2|1898.2|1882.2|1897.5|1881.5|4
1641212750000|2022-01-03 12:25:50|1898.35|1882.35|1898.2|1882.2|1898.35|1882.35|1898.2|1882.2|2
1641212770000|2022-01-03 12:26:10|1898.1|1882.1|1899.1|1883.1|1900.02|1884.02|1898.1|1882.1|16
1641212780000|2022-01-03 12:26:20|1899.3|1883.3|1898.79|1882.79|1899.3|1883.3|1898.79|1882.79|3
1641212790000|2022-01-03 12:26:30|1898.07|1882.07|1898.15|1882.15|1898.15|1882.15|1898.07|1882.07|3
1641212800000|2022-01-03 12:26:40|1898.25|1882.25|1898.25|1882.25|1898.25|1882.25|1898.25|1882.25|1
1641212810000|2022-01-03 12:26:50|1898.3|1882.3|1898.25|1882.25|1898.3|1882.3|1898.25|1882.25|2
1641212820000|2022-01-03 12:27:00|1898.4|1882.4|1899|1883|1899|1883|1898.4|1882.4|3
1641212830000|2022-01-03 12:27:10|1899.45|1883.45|1899.45|1883.45|1899.45|1883.45|1899.45|1883.45|1
1641212840000|2022-01-03 12:27:20|1899.4|1883.4|1899.5|1883.5|1899.9|1883.9|1899.4|1883.4|4
1641212860000|2022-01-03 12:27:40|1899.88|1883.88|1900|1884|1900.3|1884.3|1899.5|1883.5|7
1641212880000|2022-01-03 12:28:00|1899.5|1883.5|1899.5|1883.5|1899.5|1883.5|1899.5|1883.5|1
1641212890000|2022-01-03 12:28:10|1899.6|1883.6|1900.5|1884.5|1900.69|1884.69|1899.6|1883.6|8
1641212900000|2022-01-03 12:28:20|1900.72|1884.72|1900.72|1884.72|1901.15|1885.15|1900.72|1884.72|5
1641212910000|2022-01-03 12:28:30|1900.5|1884.5|1900.5|1884.5|1900.89|1884.89|1900.5|1884.5|4
1641212920000|2022-01-03 12:28:40|1900.79|1884.79|1901.25|1885.25|1901.25|1885.25|1900.79|1884.79|6
1641212930000|2022-01-03 12:28:50|1901.45|1885.45|1901.45|1885.45|1901.45|1885.45|1901.45|1885.45|1
1641212940000|2022-01-03 12:29:00|1901.7|1885.7|1902.26|1886.26|1902.76|1886.76|1901.67|1885.67|6
1641212950000|2022-01-03 12:29:10|1902.5|1886.5|1902.5|1886.5|1902.59|1886.59|1902.4|1886.4|6
1641212960000|2022-01-03 12:29:20|1902.79|1886.79|1902.5|1886.5|1902.79|1886.79|1902.5|1886.5|3
1641212980000|2022-01-03 12:29:40|1902.4|1886.4|1902|1886|1902.5|1886.5|1902|1886|5
1641212990000|2022-01-03 12:29:50|1902.22|1886.22|1902.29|1886.29|1902.29|1886.29|1901.79|1885.79|10
1641213000000|2022-01-03 12:30:00|1902.4|1886.4|1902|1886|1902.4|1886.4|1902|1886|2
1641213010000|2022-01-03 12:30:10|1901.5|1885.5|1901.5|1885.5|1901.75|1885.75|1901.5|1885.5|3
1641213030000|2022-01-03 12:30:30|1901|1885|1901|1885|1901|1885|1901|1885|1
1641213040000|2022-01-03 12:30:40|1901.25|1885.25|1900.5|1884.5|1901.25|1885.25|1900.5|1884.5|6
1641213050000|2022-01-03 12:30:50|1900.29|1884.29|1899.25|1883.25|1900.38|1884.38|1899.25|1883.25|10
1641213060000|2022-01-03 12:31:00|1898.75|1882.75|1896.5|1880.5|1898.75|1882.75|1896.5|1880.5|7
1641213070000|2022-01-03 12:31:10|1896.75|1880.75|1898.88|1882.88|1898.88|1882.88|1896.72|1880.72|10
1641213080000|2022-01-03 12:31:20|1898.5|1882.5|1898.7|1882.7|1898.7|1882.7|1898.5|1882.5|2
1641213090000|2022-01-03 12:31:30|1898.5|1882.5|1898.75|1882.75|1899.5|1883.5|1898.5|1882.5|6
1641213100000|2022-01-03 12:31:40|1898.74|1882.74|1898.72|1882.72|1899|1883|1898.72|1882.72|4
1641213110000|2022-01-03 12:31:50|1899.4|1883.4|1899|1883|1899.4|1883.4|1899|1883|2
1641213120000|2022-01-03 12:32:00|1899.15|1883.15|1899.44|1883.44|1899.72|1883.72|1899.1|1883.1|6
1641213130000|2022-01-03 12:32:10|1899.34|1883.34|1899.37|1883.37|1899.52|1883.52|1899.34|1883.34|10
1641213150000|2022-01-03 12:32:30|1899.26|1883.26|1899.1|1883.1|1899.26|1883.26|1899.1|1883.1|2
1641213160000|2022-01-03 12:32:40|1899.05|1883.05|1898.5|1882.5|1899.24|1883.24|1898.5|1882.5|4
1641213170000|2022-01-03 12:32:50|1898.41|1882.41|1898.5|1882.5|1898.5|1882.5|1898.41|1882.41|2
1641213180000|2022-01-03 12:33:00|1898.17|1882.17|1896.31|1880.31|1898.17|1882.17|1896.31|1880.31|7
1641213190000|2022-01-03 12:33:10|1896.1|1880.1|1896.5|1880.5|1896.5|1880.5|1895.75|1879.75|7
1641213200000|2022-01-03 12:33:20|1896.45|1880.45|1896.4|1880.4|1896.58|1880.58|1896.4|1880.4|3
1641213210000|2022-01-03 12:33:30|1896|1880|1895.22|1879.22|1896|1880|1894.87|1878.87|6
1641213220000|2022-01-03 12:33:40|1895.35|1879.35|1895.61|1879.61|1895.65|1879.65|1895.35|1879.35|10
1641213230000|2022-01-03 12:33:50|1895.53|1879.53|1895|1879|1895.74|1879.74|1895|1879|7
1641213240000|2022-01-03 12:34:00|1894.79|1878.79|1895.3|1879.3|1895.31|1879.31|1894.79|1878.79|5
1641213250000|2022-01-03 12:34:10|1895|1879|1894.5|1878.5|1895|1879|1894.5|1878.5|7
1641213260000|2022-01-03 12:34:20|1894.66|1878.66|1894.5|1878.5|1894.78|1878.78|1894.48|1878.48|4
1641213270000|2022-01-03 12:34:30|1894.25|1878.25|1894.25|1878.25|1894.25|1878.25|1894.25|1878.25|1
1641213280000|2022-01-03 12:34:40|1893.9|1877.9|1894.3|1878.3|1894.61|1878.61|1893.9|1877.9|6
1641213290000|2022-01-03 12:34:50|1894.15|1878.15|1894.05|1878.05|1894.15|1878.15|1894.05|1878.05|2
1641213300000|2022-01-03 12:35:00|1894.5|1878.5|1895.35|1879.35|1895.36|1879.36|1894.5|1878.5|7
1641213310000|2022-01-03 12:35:10|1895.5|1879.5|1896.3|1880.3|1896.3|1880.3|1895.5|1879.5|4
1641213320000|2022-01-03 12:35:20|1896.05|1880.05|1897.4|1881.4|1897.43|1881.43|1896.05|1880.05|5
1641213330000|2022-01-03 12:35:30|1897.39|1881.39|1897.5|1881.5|1897.5|1881.5|1897.39|1881.39|2
1641213350000|2022-01-03 12:35:50|1896.96|1880.96|1896.43|1880.43|1896.96|1880.96|1896.43|1880.43|2
1641213360000|2022-01-03 12:36:00|1896.45|1880.45|1895.65|1879.65|1896.45|1880.45|1895.65|1879.65|3
1641213370000|2022-01-03 12:36:10|1895.93|1879.93|1895.93|1879.93|1895.93|1879.93|1895.93|1879.93|1
1641213380000|2022-01-03 12:36:20|1896.37|1880.37|1896.43|1880.43|1896.43|1880.43|1896.37|1880.37|2
1641213390000|2022-01-03 12:36:30|1896.5|1880.5|1896.43|1880.43|1896.78|1880.78|1896.43|1880.43|3
1641213400000|2022-01-03 12:36:40|1896.5|1880.5|1896.5|1880.5|1896.65|1880.65|1896.47|1880.47|4
1641213450000|2022-01-03 12:37:30|1896.46|1880.46|1895.6|1879.6|1896.46|1880.46|1895.6|1879.6|4
1641213460000|2022-01-03 12:37:40|1895.93|1879.93|1895.6|1879.6|1895.93|1879.93|1895.6|1879.6|2
1641213480000|2022-01-03 12:38:00|1895.93|1879.93|1895|1879|1895.93|1879.93|1895|1879|5
1641213490000|2022-01-03 12:38:10|1894.78|1878.78|1894.85|1878.85|1894.85|1878.85|1894.35|1878.35|5
1641213500000|2022-01-03 12:38:20|1894.35|1878.35|1894.5|1878.5|1894.7|1878.7|1894.35|1878.35|4
1641213510000|2022-01-03 12:38:30|1894.46|1878.46|1894.46|1878.46|1894.46|1878.46|1894.46|1878.46|1
1641213520000|2022-01-03 12:38:40|1894.5|1878.5|1894.59|1878.59|1894.59|1878.59|1894.5|1878.5|2
1641213530000|2022-01-03 12:38:50|1894.5|1878.5|1894.5|1878.5|1894.61|1878.61|1894.45|1878.45|6
1641213540000|2022-01-03 12:39:00|1894.48|1878.48|1895.38|1879.38|1895.5|1879.5|1894.45|1878.45|5
1641213550000|2022-01-03 12:39:10|1895.63|1879.63|1895.5|1879.5|1895.63|1879.63|1895.5|1879.5|2
1641213560000|2022-01-03 12:39:20|1896|1880|1895.75|1879.75|1896|1880|1895.5|1879.5|3
1641213570000|2022-01-03 12:39:30|1895.72|1879.72|1895.5|1879.5|1895.72|1879.72|1895.15|1879.15|7
1641213580000|2022-01-03 12:39:40|1895.9|1879.9|1895.5|1879.5|1895.9|1879.9|1895.5|1879.5|2
1641213590000|2022-01-03 12:39:50|1895.59|1879.59|1896.09|1880.09|1896.09|1880.09|1895.59|1879.59|2
1641213600000|2022-01-03 12:40:00|1895.5|1879.5|1895.6|1879.6|1895.6|1879.6|1895.5|1879.5|2
1641213610000|2022-01-03 12:40:10|1895.5|1879.5|1895.5|1879.5|1895.5|1879.5|1895.5|1879.5|1
1641213620000|2022-01-03 12:40:20|1895.53|1879.53|1896.05|1880.05|1896.05|1880.05|1895.53|1879.53|5
1641213630000|2022-01-03 12:40:30|1896.35|1880.35|1896.35|1880.35|1896.35|1880.35|1896.35|1880.35|1
1641213640000|2022-01-03 12:40:40|1896.5|1880.5|1896.5|1880.5|1896.5|1880.5|1896.5|1880.5|1
1641213660000|2022-01-03 12:41:00|1896.1|1880.1|1896|1880|1896.1|1880.1|1896|1880|2
1641213670000|2022-01-03 12:41:10|1895.45|1879.45|1894.95|1878.95|1895.45|1879.45|1894.95|1878.95|2
1641213680000|2022-01-03 12:41:20|1895.45|1879.45|1895.45|1879.45|1895.45|1879.45|1895.37|1879.37|4
1641213690000|2022-01-03 12:41:30|1895.37|1879.37|1895.41|1879.41|1895.41|1879.41|1895.37|1879.37|2
1641213700000|2022-01-03 12:41:40|1895.42|1879.42|1895.42|1879.42|1895.5|1879.5|1895.42|1879.42|4
1641213710000|2022-01-03 12:41:50|1894.92|1878.92|1894.92|1878.92|1894.92|1878.92|1894.92|1878.92|1
1641213720000|2022-01-03 12:42:00|1894.5|1878.5|1894.5|1878.5|1894.85|1878.85|1894.5|1878.5|7
1641213730000|2022-01-03 12:42:10|1894.65|1878.65|1894.16|1878.16|1894.65|1878.65|1894.16|1878.16|9
1641213740000|2022-01-03 12:42:20|1894.04|1878.04|1894.04|1878.04|1894.04|1878.04|1894.04|1878.04|1
1641213750000|2022-01-03 12:42:30|1894.13|1878.13|1894.04|1878.04|1894.13|1878.13|1894.04|1878.04|2
1641213760000|2022-01-03 12:42:40|1893.94|1877.94|1893.76|1877.76|1894.04|1878.04|1893.76|1877.76|5
1641213770000|2022-01-03 12:42:50|1893.5|1877.5|1893.5|1877.5|1893.5|1877.5|1893.5|1877.5|1
1641213790000|2022-01-03 12:43:10|1892.94|1876.94|1892.94|1876.94|1892.94|1876.94|1892.94|1876.94|1
1641213800000|2022-01-03 12:43:20|1893.39|1877.39|1893.56|1877.56|1893.56|1877.56|1893.3|1877.3|7
1641213810000|2022-01-03 12:43:30|1893.81|1877.81|1894.5|1878.5|1894.5|1878.5|1893.59|1877.59|10
1641213820000|2022-01-03 12:43:40|1894.53|1878.53|1894.53|1878.53|1894.53|1878.53|1894.53|1878.53|1
1641213830000|2022-01-03 12:43:50|1894.5|1878.5|1894.5|1878.5|1894.8|1878.8|1894.42|1878.42|6
1641213840000|2022-01-03 12:44:00|1894.25|1878.25|1893.62|1877.62|1894.5|1878.5|1893.62|1877.62|5
1641213850000|2022-01-03 12:44:10|1893.5|1877.5|1893.58|1877.58|1893.58|1877.58|1893.5|1877.5|2
1641213860000|2022-01-03 12:44:20|1893.5|1877.5|1893.5|1877.5|1893.5|1877.5|1893.5|1877.5|1
1641213870000|2022-01-03 12:44:30|1893.05|1877.05|1893.05|1877.05|1893.05|1877.05|1893.05|1877.05|1
1641213890000|2022-01-03 12:44:50|1893.4|1877.4|1893.4|1877.4|1893.4|1877.4|1893.4|1877.4|1
1641213900000|2022-01-03 12:45:00|1893.57|1877.57|1895.57|1879.57|1895.57|1879.57|1893.57|1877.57|8
1641213910000|2022-01-03 12:45:10|1895.5|1879.5|1895.5|1879.5|1895.5|1879.5|1895.5|1879.5|1
1641213920000|2022-01-03 12:45:20|1895.35|1879.35|1895.5|1879.5|1895.5|1879.5|1895.35|1879.35|5
1641213930000|2022-01-03 12:45:30|1895.44|1879.44|1894.5|1878.5|1895.5|1879.5|1894.5|1878.5|6
1641213950000|2022-01-03 12:45:50|1894.25|1878.25|1894.43|1878.43|1894.43|1878.43|1894.25|1878.25|2
1641213960000|2022-01-03 12:46:00|1893.93|1877.93|1893.93|1877.93|1893.93|1877.93|1893.93|1877.93|1
1641213970000|2022-01-03 12:46:10|1894.43|1878.43|1894.07|1878.07|1894.51|1878.51|1894.07|1878.07|8
1641213980000|2022-01-03 12:46:20|1894.5|1878.5|1894.5|1878.5|1894.53|1878.53|1894.5|1878.5|3
1641214010000|2022-01-03 12:46:50|1894.05|1878.05|1894|1878|1894.05|1878.05|1894|1878|2
1641214020000|2022-01-03 12:47:00|1894.23|1878.23|1893.5|1877.5|1894.5|1878.5|1893.5|1877.5|7
1641214030000|2022-01-03 12:47:10|1893.2|1877.2|1891.5|1875.5|1893.2|1877.2|1891.5|1875.5|4
1641214040000|2022-01-03 12:47:20|1891.32|1875.32|1889|1873|1891.39|1875.39|1889|1873|18
1641214050000|2022-01-03 12:47:30|1888.9|1872.9|1889|1873|1889.35|1873.35|1888.65|1872.65|9
1641214060000|2022-01-03 12:47:40|1889.35|1873.35|1887.63|1871.63|1889.35|1873.35|1887.63|1871.63|6
1641214070000|2022-01-03 12:47:50|1887.87|1871.87|1888.5|1872.5|1888.5|1872.5|1887.85|1871.85|5
1641214080000|2022-01-03 12:48:00|1888.9|1872.9|1889.05|1873.05|1889.35|1873.35|1888.9|1872.9|4
1641214090000|2022-01-03 12:48:10|1889.5|1873.5|1890|1874|1890.45|1874.45|1889.5|1873.5|4
1641214100000|2022-01-03 12:48:20|1890.35|1874.35|1890.75|1874.75|1891|1875|1890.35|1874.35|6
1641214110000|2022-01-03 12:48:30|1891|1875|1891.04|1875.04|1891.04|1875.04|1890.75|1874.75|6
1641214120000|2022-01-03 12:48:40|1890.93|1874.93|1891|1875|1891|1875|1890.93|1874.93|2
1641214130000|2022-01-03 12:48:50|1890.75|1874.75|1890.5|1874.5|1890.9|1874.9|1890.5|1874.5|4
1641214140000|2022-01-03 12:49:00|1890.25|1874.25|1889.5|1873.5|1890.25|1874.25|1889.5|1873.5|3
1641214160000|2022-01-03 12:49:20|1889.05|1873.05|1889.3|1873.3|1889.3|1873.3|1889.05|1873.05|2
1641214170000|2022-01-03 12:49:30|1889|1873|1888|1872|1889.08|1873.08|1887.11|1871.11|8
1641214180000|2022-01-03 12:49:40|1887.72|1871.72|1888|1872|1888.07|1872.07|1887.72|1871.72|4
1641214190000|2022-01-03 12:49:50|1887.9|1871.9|1887.5|1871.5|1887.9|1871.9|1887.5|1871.5|2
1641214200000|2022-01-03 12:50:00|1887.3|1871.3|1887.45|1871.45|1887.45|1871.45|1887.3|1871.3|2
1641214210000|2022-01-03 12:50:10|1887.4|1871.4|1887.11|1871.11|1887.4|1871.4|1887.11|1871.11|3
1641214220000|2022-01-03 12:50:20|1886.99|1870.99|1886.5|1870.5|1886.99|1870.99|1886.5|1870.5|7
1641214230000|2022-01-03 12:50:30|1885.91|1869.91|1886.5|1870.5|1887|1871|1885.5|1869.5|10
1641214240000|2022-01-03 12:50:40|1886.13|1870.13|1885.65|1869.65|1886.5|1870.5|1885.65|1869.65|11
1641214250000|2022-01-03 12:50:50|1885.5|1869.5|1886|1870|1886.5|1870.5|1885.5|1869.5|6
1641214260000|2022-01-03 12:51:00|1885.5|1869.5|1885.59|1869.59|1885.59|1869.59|1885|1869|5
1641214270000|2022-01-03 12:51:10|1885.6|1869.6|1886.5|1870.5|1886.5|1870.5|1885.6|1869.6|3
1641214280000|2022-01-03 12:51:20|1886.61|1870.61|1888.69|1872.69|1888.69|1872.69|1886.56|1870.56|11
1641214290000|2022-01-03 12:51:30|1888.75|1872.75|1889.5|1873.5|1890.25|1874.25|1888.75|1872.75|9
1641214300000|2022-01-03 12:51:40|1889.75|1873.75|1889.29|1873.29|1889.75|1873.75|1889.29|1873.29|7
1641214310000|2022-01-03 12:51:50|1889.1|1873.1|1889.93|1873.93|1889.93|1873.93|1889|1873|6
1641214320000|2022-01-03 12:52:00|1889.85|1873.85|1890.25|1874.25|1890.25|1874.25|1889.81|1873.81|5
1641214330000|2022-01-03 12:52:10|1890.5|1874.5|1888.68|1872.68|1890.5|1874.5|1888.68|1872.68|5
1641214340000|2022-01-03 12:52:20|1889|1873|1887.85|1871.85|1889|1873|1887.25|1871.25|6
1641214350000|2022-01-03 12:52:30|1888.06|1872.06|1888.5|1872.5|1888.69|1872.69|1888.06|1872.06|6
1641214360000|2022-01-03 12:52:40|1888.45|1872.45|1888.45|1872.45|1888.45|1872.45|1888.45|1872.45|1
1641214370000|2022-01-03 12:52:50|1888.35|1872.35|1889.42|1873.42|1889.75|1873.75|1888.35|1872.35|9
1641214380000|2022-01-03 12:53:00|1889.43|1873.43|1889.35|1873.35|1889.43|1873.43|1888.55|1872.55|8
1641214390000|2022-01-03 12:53:10|1889.64|1873.64|1889.5|1873.5|1890|1874|1889.5|1873.5|7
1641214400000|2022-01-03 12:53:20|1889.3|1873.3|1889|1873|1889.3|1873.3|1889|1873|2
1641214410000|2022-01-03 12:53:30|1888.5|1872.5|1889|1873|1889.5|1873.5|1888.5|1872.5|4
1641214430000|2022-01-03 12:53:50|1888.5|1872.5|1888.5|1872.5|1888.5|1872.5|1888.5|1872.5|1
1641214460000|2022-01-03 12:54:20|1888|1872|1887.65|1871.65|1888|1872|1887.65|1871.65|2
1641214480000|2022-01-03 12:54:40|1887.25|1871.25|1887.3|1871.3|1887.3|1871.3|1887.11|1871.11|5
1641214490000|2022-01-03 12:54:50|1887.11|1871.11|1886.5|1870.5|1887.35|1871.35|1886.5|1870.5|5
1641214500000|2022-01-03 12:55:00|1886.3|1870.3|1887.5|1871.5|1887.5|1871.5|1886.3|1870.3|6
1641214510000|2022-01-03 12:55:10|1887.4|1871.4|1887.4|1871.4|1887.4|1871.4|1887.4|1871.4|1
1641214520000|2022-01-03 12:55:20|1887.51|1871.51|1888|1872|1888|1872|1887.45|1871.45|4
1641214530000|2022-01-03 12:55:30|1888.25|1872.25|1888.5|1872.5|1889|1873|1888.25|1872.25|9
1641214540000|2022-01-03 12:55:40|1888.35|1872.35|1888.35|1872.35|1888.35|1872.35|1888.35|1872.35|1
1641214550000|2022-01-03 12:55:50|1888.5|1872.5|1888.5|1872.5|1888.5|1872.5|1888.5|1872.5|1
1641214560000|2022-01-03 12:56:00|1888.45|1872.45|1888.45|1872.45|1888.45|1872.45|1888.45|1872.45|1
1641214570000|2022-01-03 12:56:10|1888.5|1872.5|1889.5|1873.5|1890.15|1874.15|1888.5|1872.5|13
1641214580000|2022-01-03 12:56:20|1889.55|1873.55|1889.5|1873.5|1889.55|1873.55|1889.5|1873.5|2
1641214590000|2022-01-03 12:56:30|1889.59|1873.59|1890.25|1874.25|1890.25|1874.25|1889.59|1873.59|4
1641214600000|2022-01-03 12:56:40|1890.13|1874.13|1890|1874|1890.13|1874.13|1889.5|1873.5|7
1641214610000|2022-01-03 12:56:50|1889.5|1873.5|1889|1873|1889.5|1873.5|1889|1873|2
1641214630000|2022-01-03 12:57:10|1889.25|1873.25|1889.1|1873.1|1889.25|1873.25|1888.85|1872.85|8
1641214640000|2022-01-03 12:57:20|1889.35|1873.35|1889.35|1873.35|1889.35|1873.35|1889.35|1873.35|1
1641214650000|2022-01-03 12:57:30|1888.63|1872.63|1888.88|1872.88|1889.1|1873.1|1888.6|1872.6|7
1641214660000|2022-01-03 12:57:40|1888.79|1872.79|1889|1873|1889.1|1873.1|1888.5|1872.5|7
1641214670000|2022-01-03 12:57:50|1889.15|1873.15|1889|1873|1889.75|1873.75|1889|1873|8
1641214680000|2022-01-03 12:58:00|1889.5|1873.5|1889.5|1873.5|1889.5|1873.5|1889.5|1873.5|1
1641214700000|2022-01-03 12:58:20|1889.45|1873.45|1889.5|1873.5|1889.7|1873.7|1889.45|1873.45|7
1641214720000|2022-01-03 12:58:40|1890|1874|1890.25|1874.25|1890.25|1874.25|1889.88|1873.88|5
1641214730000|2022-01-03 12:58:50|1890.13|1874.13|1889.5|1873.5|1890.13|1874.13|1889|1873|5
1641214740000|2022-01-03 12:59:00|1889.35|1873.35|1889.35|1873.35|1889.35|1873.35|1889.35|1873.35|1
1641214750000|2022-01-03 12:59:10|1889.5|1873.5|1889.5|1873.5|1889.5|1873.5|1889.4|1873.4|4
1641214780000|2022-01-03 12:59:40|1889|1873|1889|1873|1889|1873|1889|1873|1
1641214790000|2022-01-03 12:59:50|1889.1|1873.1|1889.5|1873.5|1889.6|1873.6|1889.1|1873.1|3
1641214810000|2022-01-03 13:00:10|1889.65|1873.65|1890.46|1874.46|1890.46|1874.46|1889.65|1873.65|5
1641214820000|2022-01-03 13:00:20|1890.41|1874.41|1890.41|1874.41|1890.5|1874.5|1890.41|1874.41|7
1641214830000|2022-01-03 13:00:30|1890.46|1874.46|1891|1875|1891|1875|1890.41|1874.41|3
1641214840000|2022-01-03 13:00:40|1891.2|1875.2|1891.09|1875.09|1891.2|1875.2|1891.09|1875.09|2
1641214850000|2022-01-03 13:00:50|1891|1875|1891|1875|1891|1875|1891|1875|1
1641214860000|2022-01-03 13:01:00|1891.4|1875.4|1891.55|1875.55|1891.7|1875.7|1891|1875|9
1641214870000|2022-01-03 13:01:10|1891.63|1875.63|1891.9|1875.9|1892|1876|1891.5|1875.5|10
1641214880000|2022-01-03 13:01:20|1892|1876|1893.39|1877.39|1893.56|1877.56|1892|1876|8
1641214890000|2022-01-03 13:01:30|1893.79|1877.79|1892.5|1876.5|1893.79|1877.79|1892.5|1876.5|8
1641214900000|2022-01-03 13:01:40|1892.3|1876.3|1894|1878|1894.3|1878.3|1892.3|1876.3|9
1641214910000|2022-01-03 13:01:50|1894.05|1878.05|1894.1|1878.1|1894.1|1878.1|1894.05|1878.05|2
1641214920000|2022-01-03 13:02:00|1894.5|1878.5|1894.5|1878.5|1894.5|1878.5|1894.5|1878.5|1
1641214930000|2022-01-03 13:02:10|1894.72|1878.72|1894.5|1878.5|1895.1|1879.1|1894.5|1878.5|12
1641214940000|2022-01-03 13:02:20|1894.35|1878.35|1893.52|1877.52|1894.35|1878.35|1893.52|1877.52|4
1641214950000|2022-01-03 13:02:30|1893.5|1877.5|1894|1878|1894.13|1878.13|1893.5|1877.5|3
1641214960000|2022-01-03 13:02:40|1894.13|1878.13|1894.5|1878.5|1894.5|1878.5|1894|1878|4
1641214970000|2022-01-03 13:02:50|1894|1878|1894|1878|1894|1878|1894|1878|1
1641214980000|2022-01-03 13:03:00|1893.88|1877.88|1893.5|1877.5|1893.88|1877.88|1893.5|1877.5|2
1641214990000|2022-01-03 13:03:10|1893.37|1877.37|1893.25|1877.25|1893.37|1877.37|1893.25|1877.25|3
1641215000000|2022-01-03 13:03:20|1893.5|1877.5|1894.2|1878.2|1894.2|1878.2|1893.5|1877.5|6
1641215010000|2022-01-03 13:03:30|1894|1878|1894|1878|1894|1878|1894|1878|1
1641215020000|2022-01-03 13:03:40|1894.5|1878.5|1893.15|1877.15|1894.5|1878.5|1893.15|1877.15|6
1641215030000|2022-01-03 13:03:50|1892.65|1876.65|1890.6|1874.6|1892.65|1876.65|1890.6|1874.6|8
1641215040000|2022-01-03 13:04:00|1891|1875|1891.5|1875.5|1891.5|1875.5|1891|1875|5
1641215050000|2022-01-03 13:04:10|1891.6|1875.6|1891.5|1875.5|1891.75|1875.75|1891.5|1875.5|3
1641215060000|2022-01-03 13:04:20|1891.65|1875.65|1891.5|1875.5|1891.65|1875.65|1891.5|1875.5|2
1641215070000|2022-01-03 13:04:30|1891.59|1875.59|1891.5|1875.5|1891.7|1875.7|1891.5|1875.5|4
1641215080000|2022-01-03 13:04:40|1891|1875|1890.6|1874.6|1891.22|1875.22|1890.56|1874.56|4
1641215090000|2022-01-03 13:04:50|1890.55|1874.55|1890.55|1874.55|1890.55|1874.55|1890.55|1874.55|1
1641215100000|2022-01-03 13:05:00|1891.2|1875.2|1892.2|1876.2|1892.2|1876.2|1891.2|1875.2|3
1641215110000|2022-01-03 13:05:10|1892|1876|1891.35|1875.35|1892|1876|1891.35|1875.35|4
1641215120000|2022-01-03 13:05:20|1891.4|1875.4|1890.81|1874.81|1891.4|1875.4|1890.5|1874.5|5
1641215130000|2022-01-03 13:05:30|1890.53|1874.53|1891.5|1875.5|1891.5|1875.5|1890.5|1874.5|7
1641215140000|2022-01-03 13:05:40|1891.45|1875.45|1891.45|1875.45|1891.45|1875.45|1891.45|1875.45|1
1641215150000|2022-01-03 13:05:50|1891.5|1875.5|1891.5|1875.5|1891.5|1875.5|1891.5|1875.5|1
1641215160000|2022-01-03 13:06:00|1891.35|1875.35|1891.35|1875.35|1891.35|1875.35|1891.35|1875.35|1
1641215180000|2022-01-03 13:06:20|1891.25|1875.25|1891.25|1875.25|1891.25|1875.25|1891.25|1875.25|1
1641215190000|2022-01-03 13:06:30|1891.3|1875.3|1891.3|1875.3|1891.3|1875.3|1891.3|1875.3|1
1641215200000|2022-01-03 13:06:40|1891.35|1875.35|1890.25|1874.25|1891.35|1875.35|1890.25|1874.25|5
1641215210000|2022-01-03 13:06:50|1890.35|1874.35|1890.35|1874.35|1890.35|1874.35|1890.35|1874.35|1
1641215220000|2022-01-03 13:07:00|1890|1874|1889|1873|1890|1874|1888.65|1872.65|6
1641215230000|2022-01-03 13:07:10|1889.25|1873.25|1889|1873|1889.25|1873.25|1889|1873|2
1641215240000|2022-01-03 13:07:20|1889.2|1873.2|1890.8|1874.8|1890.8|1874.8|1889|1873|9
1641215250000|2022-01-03 13:07:30|1890.65|1874.65|1891.45|1875.45|1891.45|1875.45|1890.65|1874.65|4
1641215260000|2022-01-03 13:07:40|1891.61|1875.61|1891.5|1875.5|1891.66|1875.66|1891.25|1875.25|7
1641215270000|2022-01-03 13:07:50|1891.44|1875.44|1891.5|1875.5|1891.5|1875.5|1891.44|1875.44|2
1641215280000|2022-01-03 13:08:00|1891.63|1875.63|1891.63|1875.63|1891.63|1875.63|1891.63|1875.63|1
1641215290000|2022-01-03 13:08:10|1891.5|1875.5|1891|1875|1891.5|1875.5|1891|1875|3
1641215300000|2022-01-03 13:08:20|1890.83|1874.83|1890.83|1874.83|1890.83|1874.83|1890.83|1874.83|1
1641215320000|2022-01-03 13:08:40|1890.5|1874.5|1890.5|1874.5|1890.64|1874.64|1890.5|1874.5|3
1641215330000|2022-01-03 13:08:50|1889.5|1873.5|1889.5|1873.5|1889.5|1873.5|1889.5|1873.5|1
1641215340000|2022-01-03 13:09:00|1889.83|1873.83|1890|1874|1890|1874|1889.5|1873.5|6
1641215350000|2022-01-03 13:09:10|1889.5|1873.5|1889.64|1873.64|1889.64|1873.64|1889.5|1873.5|2
1641215360000|2022-01-03 13:09:20|1889.72|1873.72|1890.5|1874.5|1890.5|1874.5|1889.5|1873.5|8
1641215370000|2022-01-03 13:09:30|1890.56|1874.56|1890.5|1874.5|1890.6|1874.6|1890.5|1874.5|3
1641215400000|2022-01-03 13:10:00|1890.45|1874.45|1890.5|1874.5|1890.5|1874.5|1890.45|1874.45|3
1641215410000|2022-01-03 13:10:10|1891.09|1875.09|1890.63|1874.63|1891.09|1875.09|1890.63|1874.63|2
1641215420000|2022-01-03 13:10:20|1890.99|1874.99|1891.5|1875.5|1891.62|1875.62|1890.5|1874.5|5
1641215430000|2022-01-03 13:10:30|1891.48|1875.48|1891.5|1875.5|1891.5|1875.5|1891.48|1875.48|2
1641215440000|2022-01-03 13:10:40|1892.13|1876.13|1893.14|1877.14|1893.4|1877.4|1892.13|1876.13|6
1641215450000|2022-01-03 13:10:50|1893.15|1877.15|1893.6|1877.6|1893.6|1877.6|1893.14|1877.14|5
1641215460000|2022-01-03 13:11:00|1893.5|1877.5|1894.5|1878.5|1894.5|1878.5|1893.5|1877.5|10
1641215480000|2022-01-03 13:11:20|1894.45|1878.45|1894.95|1878.95|1894.95|1878.95|1894.45|1878.45|2
1641215500000|2022-01-03 13:11:40|1895.14|1879.14|1894.95|1878.95|1895.14|1879.14|1894.95|1878.95|2
1641215510000|2022-01-03 13:11:50|1895.13|1879.13|1895.45|1879.45|1895.5|1879.5|1895.13|1879.13|4
1641215520000|2022-01-03 13:12:00|1895.5|1879.5|1895.69|1879.69|1895.69|1879.69|1895.5|1879.5|6
1641215530000|2022-01-03 13:12:10|1895.75|1879.75|1896.64|1880.64|1896.72|1880.72|1895.5|1879.5|7
1641215540000|2022-01-03 13:12:20|1896.45|1880.45|1897.69|1881.69|1897.69|1881.69|1896.45|1880.45|7
1641215550000|2022-01-03 13:12:30|1898|1882|1897.75|1881.75|1898|1882|1897.69|1881.69|4
1641215560000|2022-01-03 13:12:40|1897.73|1881.73|1895.5|1879.5|1897.95|1881.95|1895.5|1879.5|12
1641215570000|2022-01-03 13:12:50|1895.66|1879.66|1895.13|1879.13|1895.66|1879.66|1894.82|1878.82|6
1641215580000|2022-01-03 13:13:00|1894.91|1878.91|1895.09|1879.09|1895.13|1879.13|1894.91|1878.91|3
1641215590000|2022-01-03 13:13:10|1895.5|1879.5|1895.63|1879.63|1895.69|1879.69|1895.5|1879.5|5
1641215600000|2022-01-03 13:13:20|1895.5|1879.5|1895.67|1879.67|1895.79|1879.79|1895.45|1879.45|8
1641215610000|2022-01-03 13:13:30|1895.5|1879.5|1894.05|1878.05|1895.67|1879.67|1893.92|1877.92|10
1641215620000|2022-01-03 13:13:40|1893.5|1877.5|1893.5|1877.5|1893.5|1877.5|1893.5|1877.5|1
1641215630000|2022-01-03 13:13:50|1893.34|1877.34|1892.6|1876.6|1893.34|1877.34|1892.6|1876.6|4
1641215640000|2022-01-03 13:14:00|1892.5|1876.5|1892.5|1876.5|1892.5|1876.5|1892.37|1876.37|4
1641215650000|2022-01-03 13:14:10|1892.84|1876.84|1893.4|1877.4|1893.4|1877.4|1892.84|1876.84|3
1641215660000|2022-01-03 13:14:20|1893.5|1877.5|1893.5|1877.5|1893.5|1877.5|1893.5|1877.5|1
1641215670000|2022-01-03 13:14:30|1893.34|1877.34|1893.34|1877.34|1893.4|1877.4|1893.34|1877.34|3
1641215680000|2022-01-03 13:14:40|1893.4|1877.4|1893.12|1877.12|1893.49|1877.49|1893.12|1877.12|5
1641215700000|2022-01-03 13:15:00|1892.84|1876.84|1893.5|1877.5|1893.77|1877.77|1892.84|1876.84|4
1641215710000|2022-01-03 13:15:10|1893.7|1877.7|1894|1878|1894.13|1878.13|1893.63|1877.63|6
1641215720000|2022-01-03 13:15:20|1894.35|1878.35|1894.35|1878.35|1894.35|1878.35|1894.35|1878.35|1
1641215730000|2022-01-03 13:15:30|1894.4|1878.4|1894.4|1878.4|1894.4|1878.4|1894.4|1878.4|1
1641215740000|2022-01-03 13:15:40|1894.5|1878.5|1894.5|1878.5|1894.5|1878.5|1894.5|1878.5|1
1641215750000|2022-01-03 13:15:50|1894.53|1878.53|1894.72|1878.72|1895.03|1879.03|1894.53|1878.53|3
1641215760000|2022-01-03 13:16:00|1894.8|1878.8|1895.5|1879.5|1895.99|1879.99|1894.5|1878.5|6
1641215770000|2022-01-03 13:16:10|1895.77|1879.77|1895.84|1879.84|1896.01|1880.01|1895.77|1879.77|4
1641215800000|2022-01-03 13:16:40|1896.14|1880.14|1895.48|1879.48|1896.14|1880.14|1895.48|1879.48|5
1641215810000|2022-01-03 13:16:50|1895.65|1879.65|1895.5|1879.5|1895.89|1879.89|1895.5|1879.5|5
1641215820000|2022-01-03 13:17:00|1895.67|1879.67|1895.63|1879.63|1895.84|1879.84|1895.5|1879.5|6
1641215830000|2022-01-03 13:17:10|1895.65|1879.65|1895.65|1879.65|1895.65|1879.65|1895.65|1879.65|1
1641215840000|2022-01-03 13:17:20|1895.84|1879.84|1896.5|1880.5|1896.5|1880.5|1895.84|1879.84|4
1641215850000|2022-01-03 13:17:30|1896.59|1880.59|1897|1881|1897|1881|1896.5|1880.5|4
1641215860000|2022-01-03 13:17:40|1897.3|1881.3|1897.72|1881.72|1898.01|1882.01|1897.3|1881.3|8
1641215870000|2022-01-03 13:17:50|1898|1882|1897.85|1881.85|1898.1|1882.1|1897.5|1881.5|8
1641215880000|2022-01-03 13:18:00|1898.19|1882.19|1898.19|1882.19|1898.19|1882.19|1898.19|1882.19|1
1641215890000|2022-01-03 13:18:10|1898|1882|1898.19|1882.19|1898.19|1882.19|1897.69|1881.69|10
1641215900000|2022-01-03 13:18:20|1898.36|1882.36|1898.5|1882.5|1898.5|1882.5|1898.36|1882.36|2
1641215910000|2022-01-03 13:18:30|1898.64|1882.64|1898.19|1882.19|1898.64|1882.64|1898.09|1882.09|7
1641215920000|2022-01-03 13:18:40|1897.94|1881.94|1898.19|1882.19|1898.19|1882.19|1897.94|1881.94|4
1641215930000|2022-01-03 13:18:50|1898.05|1882.05|1898.19|1882.19|1898.19|1882.19|1898.05|1882.05|2
1641215950000|2022-01-03 13:19:10|1898.2|1882.2|1898.4|1882.4|1898.4|1882.4|1898.19|1882.19|3
1641215960000|2022-01-03 13:19:20|1898.5|1882.5|1898.07|1882.07|1898.5|1882.5|1898.07|1882.07|3
1641215970000|2022-01-03 13:19:30|1898.19|1882.19|1897.57|1881.57|1898.19|1882.19|1897.57|1881.57|4
1641215980000|2022-01-03 13:19:40|1897.69|1881.69|1898.02|1882.02|1898.02|1882.02|1897.57|1881.57|5
1641215990000|2022-01-03 13:19:50|1898.13|1882.13|1898.13|1882.13|1898.13|1882.13|1898.13|1882.13|1
1641216000000|2022-01-03 13:20:00|1898.33|1882.33|1897.69|1881.69|1898.53|1882.53|1897.69|1881.69|4
1641216010000|2022-01-03 13:20:10|1897.55|1881.55|1897.55|1881.55|1897.55|1881.55|1897.55|1881.55|1
1641216020000|2022-01-03 13:20:20|1897.5|1881.5|1896.6|1880.6|1897.5|1881.5|1896.6|1880.6|3
1641216030000|2022-01-03 13:20:30|1896.7|1880.7|1896.5|1880.5|1897.02|1881.02|1896.5|1880.5|10
1641216050000|2022-01-03 13:20:50|1896.4|1880.4|1896.5|1880.5|1896.5|1880.5|1896.4|1880.4|4
1641216060000|2022-01-03 13:21:00|1896.53|1880.53|1896.5|1880.5|1896.53|1880.53|1896.5|1880.5|2
1641216070000|2022-01-03 13:21:10|1896.3|1880.3|1896.28|1880.28|1896.3|1880.3|1896.28|1880.28|2
1641216080000|2022-01-03 13:21:20|1896.55|1880.55|1896.65|1880.65|1896.65|1880.65|1896.28|1880.28|7
1641216090000|2022-01-03 13:21:30|1896.35|1880.35|1896.1|1880.1|1896.61|1880.61|1896.1|1880.1|6
1641216100000|2022-01-03 13:21:40|1896.36|1880.36|1896.1|1880.1|1896.36|1880.36|1896.1|1880.1|2
1641216110000|2022-01-03 13:21:50|1896|1880|1895.6|1879.6|1896|1880|1895.6|1879.6|2
1641216120000|2022-01-03 13:22:00|1895.85|1879.85|1896.01|1880.01|1896.01|1880.01|1895.5|1879.5|15
1641216130000|2022-01-03 13:22:10|1896.25|1880.25|1896.25|1880.25|1896.25|1880.25|1896.25|1880.25|1
1641216140000|2022-01-03 13:22:20|1896.3|1880.3|1896.3|1880.3|1896.3|1880.3|1896.3|1880.3|1
1641216150000|2022-01-03 13:22:30|1896.4|1880.4|1896.3|1880.3|1896.4|1880.4|1896.3|1880.3|2
1641216170000|2022-01-03 13:22:50|1896.5|1880.5|1896.5|1880.5|1896.5|1880.5|1896.5|1880.5|1
1641216190000|2022-01-03 13:23:10|1896.32|1880.32|1896.5|1880.5|1896.5|1880.5|1896.32|1880.32|3
1641216200000|2022-01-03 13:23:20|1896.6|1880.6|1897.5|1881.5|1897.5|1881.5|1896.5|1880.5|5
1641216210000|2022-01-03 13:23:30|1897.63|1881.63|1897.81|1881.81|1897.81|1881.81|1897.63|1881.63|3
1641216220000|2022-01-03 13:23:40|1898.01|1882.01|1898.01|1882.01|1898.01|1882.01|1898.01|1882.01|1
1641216230000|2022-01-03 13:23:50|1898.11|1882.11|1898.11|1882.11|1898.11|1882.11|1898.11|1882.11|1
1641216240000|2022-01-03 13:24:00|1898.01|1882.01|1897.69|1881.69|1898.01|1882.01|1897.6|1881.6|10
1641216250000|2022-01-03 13:24:10|1897.6|1881.6|1898.08|1882.08|1898.08|1882.08|1897.6|1881.6|11
1641216260000|2022-01-03 13:24:20|1898.16|1882.16|1898.53|1882.53|1898.63|1882.63|1898.16|1882.16|8
1641216270000|2022-01-03 13:24:30|1898.5|1882.5|1898.64|1882.64|1898.64|1882.64|1898.5|1882.5|8
1641216280000|2022-01-03 13:24:40|1898.53|1882.53|1898.93|1882.93|1898.93|1882.93|1898.53|1882.53|5
1641216290000|2022-01-03 13:24:50|1898.72|1882.72|1898.95|1882.95|1898.95|1882.95|1898.65|1882.65|4
1641216300000|2022-01-03 13:25:00|1898.92|1882.92|1899.46|1883.46|1899.46|1883.46|1898.92|1882.92|3
1641216310000|2022-01-03 13:25:10|1899.59|1883.59|1900.2|1884.2|1900.2|1884.2|1899.5|1883.5|5
1641216320000|2022-01-03 13:25:20|1900.49|1884.49|1901.59|1885.59|1901.64|1885.64|1900.49|1884.49|9
1641216330000|2022-01-03 13:25:30|1901.5|1885.5|1902.09|1886.09|1902.39|1886.39|1901.5|1885.5|8
1641216340000|2022-01-03 13:25:40|1901.5|1885.5|1901.95|1885.95|1901.95|1885.95|1901.5|1885.5|8
1641216350000|2022-01-03 13:25:50|1902.09|1886.09|1902.09|1886.09|1902.09|1886.09|1902.09|1886.09|1
1641216360000|2022-01-03 13:26:00|1902.26|1886.26|1902.24|1886.24|1902.26|1886.26|1902.09|1886.09|3
1641216370000|2022-01-03 13:26:10|1902.41|1886.41|1902.5|1886.5|1902.63|1886.63|1902.24|1886.24|9
1641216380000|2022-01-03 13:26:20|1902.24|1886.24|1902.19|1886.19|1902.5|1886.5|1902.19|1886.19|5
1641216400000|2022-01-03 13:26:40|1902.26|1886.26|1904.45|1888.45|1904.5|1888.5|1902.26|1886.26|7
1641216410000|2022-01-03 13:26:50|1904.5|1888.5|1903.57|1887.57|1904.5|1888.5|1903.57|1887.57|4
1641216420000|2022-01-03 13:27:00|1903.5|1887.5|1903.5|1887.5|1903.5|1887.5|1903.5|1887.5|1
1641216460000|2022-01-03 13:27:40|1903.15|1887.15|1903.15|1887.15|1903.15|1887.15|1903.15|1887.15|1
1641216470000|2022-01-03 13:27:50|1903.2|1887.2|1905.25|1889.25|1905.25|1889.25|1903.2|1887.2|10
1641216480000|2022-01-03 13:28:00|1905.3|1889.3|1905.25|1889.25|1905.41|1889.41|1905.25|1889.25|4
1641216490000|2022-01-03 13:28:10|1905.5|1889.5|1906|1890|1906|1890|1905.5|1889.5|4
1641216500000|2022-01-03 13:28:20|1906.5|1890.5|1907|1891|1907|1891|1906.4|1890.4|6
1641216510000|2022-01-03 13:28:30|1906.98|1890.98|1907.79|1891.79|1908|1892|1906.98|1890.98|12
1641216520000|2022-01-03 13:28:40|1907.92|1891.92|1907.11|1891.11|1907.92|1891.92|1906.61|1890.61|7
1641216530000|2022-01-03 13:28:50|1906.61|1890.61|1906.16|1890.16|1906.61|1890.61|1906.16|1890.16|3
1641216540000|2022-01-03 13:29:00|1905.66|1889.66|1904.5|1888.5|1905.66|1889.66|1904.5|1888.5|5
1641216550000|2022-01-03 13:29:10|1904.59|1888.59|1909|1893|1909.38|1893.38|1903.77|1887.77|14
1641216560000|2022-01-03 13:29:20|1908.5|1892.5|1908.92|1892.92|1908.92|1892.92|1908.3|1892.3|4
1641216570000|2022-01-03 13:29:30|1908.85|1892.85|1908.5|1892.5|1909.29|1893.29|1908.34|1892.34|11
1641216580000|2022-01-03 13:29:40|1908.4|1892.4|1908.5|1892.5|1908.5|1892.5|1908.4|1892.4|2
1641216590000|2022-01-03 13:29:50|1908.42|1892.42|1908.75|1892.75|1909.41|1893.41|1908|1892|7
1641216600000|2022-01-03 13:30:00|1909.25|1893.25|1909.63|1893.63|1910.13|1894.13|1909.25|1893.25|8
1641216610000|2022-01-03 13:30:10|1909.5|1893.5|1909.12|1893.12|1909.5|1893.5|1908|1892|16
1641216620000|2022-01-03 13:30:20|1909|1893|1908.7|1892.7|1909.2|1893.2|1908.7|1892.7|3
1641216630000|2022-01-03 13:30:30|1908.5|1892.5|1908.5|1892.5|1908.5|1892.5|1908.27|1892.27|5
1641216640000|2022-01-03 13:30:40|1908|1892|1908|1892|1908|1892|1908|1892|1
1641216660000|2022-01-03 13:31:00|1907.37|1891.37|1906.9|1890.9|1907.4|1891.4|1906.9|1890.9|5
1641216670000|2022-01-03 13:31:10|1906.5|1890.5|1905.5|1889.5|1906.5|1890.5|1905.5|1889.5|3
1641216680000|2022-01-03 13:31:20|1905.69|1889.69|1905.92|1889.92|1906.05|1890.05|1905.36|1889.36|13
1641216690000|2022-01-03 13:31:30|1905.5|1889.5|1906.5|1890.5|1906.5|1890.5|1905.5|1889.5|10
1641216700000|2022-01-03 13:31:40|1906.11|1890.11|1906.61|1890.61|1906.61|1890.61|1905.5|1889.5|6
1641216710000|2022-01-03 13:31:50|1906.5|1890.5|1906.5|1890.5|1906.7|1890.7|1906.4|1890.4|8
1641216720000|2022-01-03 13:32:00|1906.4|1890.4|1906.3|1890.3|1906.4|1890.4|1906.2|1890.2|3
1641216730000|2022-01-03 13:32:10|1906.42|1890.42|1906.62|1890.62|1906.62|1890.62|1906.42|1890.42|2
1641216740000|2022-01-03 13:32:20|1906.61|1890.61|1907.02|1891.02|1907.02|1891.02|1906.5|1890.5|6
1641216750000|2022-01-03 13:32:30|1907.52|1891.52|1907.53|1891.53|1907.63|1891.63|1907.52|1891.52|4
1641216760000|2022-01-03 13:32:40|1907.62|1891.62|1907.51|1891.51|1907.62|1891.62|1907.5|1891.5|4
1641216770000|2022-01-03 13:32:50|1907.5|1891.5|1907.52|1891.52|1907.53|1891.53|1907.5|1891.5|4
1641216780000|2022-01-03 13:33:00|1907.5|1891.5|1907.5|1891.5|1907.5|1891.5|1907.5|1891.5|1
1641216790000|2022-01-03 13:33:10|1907.19|1891.19|1906|1890|1907.19|1891.19|1906|1890|4
1641216800000|2022-01-03 13:33:20|1905.3|1889.3|1905.5|1889.5|1905.69|1889.69|1905.3|1889.3|10
1641216820000|2022-01-03 13:33:40|1905.05|1889.05|1905.3|1889.3|1905.3|1889.3|1905.05|1889.05|3
1641216830000|2022-01-03 13:33:50|1905.8|1889.8|1904.75|1888.75|1906|1890|1904.75|1888.75|5
1641216840000|2022-01-03 13:34:00|1904.5|1888.5|1903.5|1887.5|1904.5|1888.5|1903.5|1887.5|4
1641216850000|2022-01-03 13:34:10|1903.95|1887.95|1903.79|1887.79|1904.45|1888.45|1903.5|1887.5|9
1641216860000|2022-01-03 13:34:20|1904|1888|1903.75|1887.75|1904.45|1888.45|1903.5|1887.5|6
1641216870000|2022-01-03 13:34:30|1903.5|1887.5|1903.5|1887.5|1903.5|1887.5|1903.5|1887.5|1
1641216880000|2022-01-03 13:34:40|1903|1887|1902.5|1886.5|1903|1887|1902.5|1886.5|2
1641216890000|2022-01-03 13:34:50|1902.9|1886.9|1902.9|1886.9|1902.9|1886.9|1902.5|1886.5|5
1641216900000|2022-01-03 13:35:00|1902.65|1886.65|1902.5|1886.5|1902.9|1886.9|1902.5|1886.5|10
1641216910000|2022-01-03 13:35:10|1902.35|1886.35|1902.72|1886.72|1902.85|1886.85|1902.35|1886.35|7
1641216920000|2022-01-03 13:35:20|1902.52|1886.52|1902.72|1886.72|1902.8|1886.8|1902.3|1886.3|4
1641216930000|2022-01-03 13:35:30|1902.5|1886.5|1901.5|1885.5|1902.5|1886.5|1901|1885|6
1641216940000|2022-01-03 13:35:40|1901.3|1885.3|1901.2|1885.2|1901.3|1885.3|1901.2|1885.2|2
1641216950000|2022-01-03 13:35:50|1901.5|1885.5|1901.2|1885.2|1901.5|1885.5|1901.2|1885.2|2
1641216960000|2022-01-03 13:36:00|1901.35|1885.35|1901.35|1885.35|1901.35|1885.35|1901.35|1885.35|1
1641216970000|2022-01-03 13:36:10|1901|1885|1900.5|1884.5|1901|1885|1900.5|1884.5|2
1641216980000|2022-01-03 13:36:20|1900.24|1884.24|1899.5|1883.5|1900.24|1884.24|1899.5|1883.5|5
1641216990000|2022-01-03 13:36:30|1899.68|1883.68|1898.65|1882.65|1899.68|1883.68|1898.65|1882.65|7
1641217000000|2022-01-03 13:36:40|1898.45|1882.45|1898.5|1882.5|1898.54|1882.54|1898.45|1882.45|3
1641217040000|2022-01-03 13:37:20|1898.34|1882.34|1900.65|1884.65|1900.65|1884.65|1898.34|1882.34|14
1641217050000|2022-01-03 13:37:30|1901.45|1885.45|1901.4|1885.4|1901.5|1885.5|1901.09|1885.09|5
1641217060000|2022-01-03 13:37:40|1901.5|1885.5|1902.1|1886.1|1902.1|1886.1|1901.5|1885.5|6
1641217070000|2022-01-03 13:37:50|1902|1886|1902.35|1886.35|1902.35|1886.35|1901.88|1885.88|7
1641217080000|2022-01-03 13:38:00|1902.42|1886.42|1903.31|1887.31|1903.31|1887.31|1902.42|1886.42|5
1641217090000|2022-01-03 13:38:10|1903.48|1887.48|1903.5|1887.5|1903.5|1887.5|1903.48|1887.48|2
1641217100000|2022-01-03 13:38:20|1903.52|1887.52|1903.3|1887.3|1903.55|1887.55|1903.3|1887.3|4
1641217110000|2022-01-03 13:38:30|1903.05|1887.05|1902.56|1886.56|1903.05|1887.05|1902.56|1886.56|4
1641217120000|2022-01-03 13:38:40|1902.92|1886.92|1902.5|1886.5|1902.92|1886.92|1902.5|1886.5|4
1641217130000|2022-01-03 13:38:50|1902|1886|1901.51|1885.51|1902|1886|1901.5|1885.5|6
1641217140000|2022-01-03 13:39:00|1901.5|1885.5|1901.19|1885.19|1901.69|1885.69|1901.19|1885.19|6
1641217150000|2022-01-03 13:39:10|1901|1885|1901|1885|1901.4|1885.4|1901|1885|4
1641217160000|2022-01-03 13:39:20|1901.4|1885.4|1901.5|1885.5|1901.5|1885.5|1901|1885|10
1641217170000|2022-01-03 13:39:30|1901.76|1885.76|1901.5|1885.5|1901.76|1885.76|1901.5|1885.5|3
1641217190000|2022-01-03 13:39:50|1901.32|1885.32|1901.32|1885.32|1901.32|1885.32|1901|1885|3
1641217200000|2022-01-03 13:40:00|1901.29|1885.29|1899.5|1883.5|1901.29|1885.29|1899.5|1883.5|5
1641217220000|2022-01-03 13:40:20|1899.4|1883.4|1899.36|1883.36|1899.65|1883.65|1898.3|1882.3|12
1641217230000|2022-01-03 13:40:30|1899.61|1883.61|1899.4|1883.4|1899.61|1883.61|1899.26|1883.26|6
1641217240000|2022-01-03 13:40:40|1899.5|1883.5|1900|1884|1900.2|1884.2|1899.5|1883.5|10
1641217250000|2022-01-03 13:40:50|1900.35|1884.35|1900.35|1884.35|1900.35|1884.35|1900.35|1884.35|1
1641217260000|2022-01-03 13:41:00|1900|1884|1900|1884|1900.25|1884.25|1900|1884|3
1641217270000|2022-01-03 13:41:10|1899.72|1883.72|1899.72|1883.72|1899.72|1883.72|1899.72|1883.72|1
1641217280000|2022-01-03 13:41:20|1899.79|1883.79|1900.35|1884.35|1900.35|1884.35|1899.79|1883.79|2
1641217290000|2022-01-03 13:41:30|1900.2|1884.2|1900.2|1884.2|1900.2|1884.2|1900.2|1884.2|1
1641217300000|2022-01-03 13:41:40|1900.04|1884.04|1900.5|1884.5|1900.5|1884.5|1899.75|1883.75|3
1641217310000|2022-01-03 13:41:50|1901.06|1885.06|1901.5|1885.5|1901.56|1885.56|1901.06|1885.06|3
1641217320000|2022-01-03 13:42:00|1901.15|1885.15|1901.57|1885.57|1901.57|1885.57|1901.15|1885.15|8
1641217330000|2022-01-03 13:42:10|1901.56|1885.56|1901.57|1885.57|1901.57|1885.57|1901.5|1885.5|4
1641217340000|2022-01-03 13:42:20|1901.5|1885.5|1903|1887|1903|1887|1901.35|1885.35|12
1641217350000|2022-01-03 13:42:30|1902.94|1886.94|1903|1887|1903.2|1887.2|1902.86|1886.86|6
1641217360000|2022-01-03 13:42:40|1903.09|1887.09|1903.5|1887.5|1903.5|1887.5|1903|1887|7
1641217370000|2022-01-03 13:42:50|1903|1887|1902.88|1886.88|1903.1|1887.1|1902.88|1886.88|4
1641217380000|2022-01-03 13:43:00|1902.5|1886.5|1902.36|1886.36|1902.5|1886.5|1902.36|1886.36|2
1641217390000|2022-01-03 13:43:10|1902.25|1886.25|1901.5|1885.5|1902.25|1886.25|1901.5|1885.5|3
1641217400000|2022-01-03 13:43:20|1901.84|1885.84|1901.67|1885.67|1902.21|1886.21|1901.5|1885.5|4
1641217410000|2022-01-03 13:43:30|1901.92|1885.92|1901.92|1885.92|1901.92|1885.92|1901.92|1885.92|1
1641217420000|2022-01-03 13:43:40|1901.67|1885.67|1902.5|1886.5|1902.5|1886.5|1901.67|1885.67|3
1641217430000|2022-01-03 13:43:50|1902.91|1886.91|1902.9|1886.9|1903.5|1887.5|1902.5|1886.5|9
1641217440000|2022-01-03 13:44:00|1903|1887|1902.41|1886.41|1903.25|1887.25|1902.34|1886.34|10
1641217450000|2022-01-03 13:44:10|1902.7|1886.7|1902.34|1886.34|1902.79|1886.79|1902.34|1886.34|13
1641217460000|2022-01-03 13:44:20|1902.4|1886.4|1902.5|1886.5|1902.5|1886.5|1902.34|1886.34|4
1641217480000|2022-01-03 13:44:40|1903|1887|1902.92|1886.92|1903|1887|1902.92|1886.92|2
1641217490000|2022-01-03 13:44:50|1903|1887|1903.75|1887.75|1903.75|1887.75|1903|1887|4
1641217500000|2022-01-03 13:45:00|1903.72|1887.72|1903.99|1887.99|1903.99|1887.99|1903.5|1887.5|3
1641217510000|2022-01-03 13:45:10|1903.72|1887.72|1903.35|1887.35|1904.25|1888.25|1903.35|1887.35|11
1641217520000|2022-01-03 13:45:20|1903.5|1887.5|1903.72|1887.72|1903.72|1887.72|1903.4|1887.4|5
1641217530000|2022-01-03 13:45:30|1904|1888|1904|1888|1904|1888|1904|1888|1
1641217540000|2022-01-03 13:45:40|1904.05|1888.05|1904.5|1888.5|1904.5|1888.5|1904.05|1888.05|3
1641217550000|2022-01-03 13:45:50|1904.39|1888.39|1904.5|1888.5|1904.5|1888.5|1904.39|1888.39|3
1641217560000|2022-01-03 13:46:00|1904.4|1888.4|1903.88|1887.88|1904.4|1888.4|1903.88|1887.88|3
1641217570000|2022-01-03 13:46:10|1904.15|1888.15|1903.88|1887.88|1904.15|1888.15|1903.5|1887.5|7
1641217580000|2022-01-03 13:46:20|1904.15|1888.15|1902.68|1886.68|1904.15|1888.15|1902.68|1886.68|5
1641217590000|2022-01-03 13:46:30|1902.41|1886.41|1902.68|1886.68|1902.73|1886.73|1902.09|1886.09|7
1641217600000|2022-01-03 13:46:40|1902.91|1886.91|1902.7|1886.7|1902.91|1886.91|1902.68|1886.68|5
1641217610000|2022-01-03 13:46:50|1902.65|1886.65|1902.5|1886.5|1902.7|1886.7|1902.5|1886.5|4
1641217620000|2022-01-03 13:47:00|1902.43|1886.43|1902|1886|1902.5|1886.5|1902|1886|5
1641217640000|2022-01-03 13:47:20|1901.5|1885.5|1900.75|1884.75|1901.5|1885.5|1900.5|1884.5|6
1641217650000|2022-01-03 13:47:30|1901|1885|1901.25|1885.25|1901.25|1885.25|1901|1885|3
1641217660000|2022-01-03 13:47:40|1901.35|1885.35|1901.79|1885.79|1901.79|1885.79|1901.35|1885.35|3
1641217670000|2022-01-03 13:47:50|1901.72|1885.72|1901.88|1885.88|1901.88|1885.88|1901.5|1885.5|6
1641217680000|2022-01-03 13:48:00|1901.72|1885.72|1901.5|1885.5|1902.1|1886.1|1901.5|1885.5|4
1641217690000|2022-01-03 13:48:10|1901.25|1885.25|1901.25|1885.25|1901.25|1885.25|1901.25|1885.25|1
1641217700000|2022-01-03 13:48:20|1901.5|1885.5|1901.35|1885.35|1901.5|1885.5|1901.35|1885.35|2
1641217710000|2022-01-03 13:48:30|1901.5|1885.5|1901.5|1885.5|1901.5|1885.5|1901.5|1885.5|1
1641217720000|2022-01-03 13:48:40|1901.75|1885.75|1901.5|1885.5|1901.75|1885.75|1901.5|1885.5|3
1641217730000|2022-01-03 13:48:50|1901.69|1885.69|1901.75|1885.75|1902|1886|1901.5|1885.5|11
1641217740000|2022-01-03 13:49:00|1901.5|1885.5|1901.75|1885.75|1902|1886|1901.5|1885.5|6
1641217750000|2022-01-03 13:49:10|1901.88|1885.88|1902|1886|1902.2|1886.2|1901.88|1885.88|4
1641217760000|2022-01-03 13:49:20|1901.65|1885.65|1901.45|1885.45|1901.9|1885.9|1901.4|1885.4|4
1641217770000|2022-01-03 13:49:30|1901.95|1885.95|1901.5|1885.5|1901.95|1885.95|1901.5|1885.5|5
1641217790000|2022-01-03 13:49:50|1901.31|1885.31|1900.5|1884.5|1901.31|1885.31|1900.5|1884.5|3
1641217800000|2022-01-03 13:50:00|1900|1884|1900.22|1884.22|1900.22|1884.22|1900|1884|4
1641217810000|2022-01-03 13:50:10|1900.5|1884.5|1898.5|1882.5|1900.5|1884.5|1898.5|1882.5|5
1641217820000|2022-01-03 13:50:20|1898.75|1882.75|1898.79|1882.79|1898.82|1882.82|1898.72|1882.72|4
1641217830000|2022-01-03 13:50:30|1898.75|1882.75|1899|1883|1899.13|1883.13|1898.75|1882.75|3
1641217840000|2022-01-03 13:50:40|1898.9|1882.9|1899|1883|1899|1883|1898.15|1882.15|9
1641217850000|2022-01-03 13:50:50|1898.75|1882.75|1899.5|1883.5|1899.5|1883.5|1898.75|1882.75|4
1641217860000|2022-01-03 13:51:00|1899.44|1883.44|1899.5|1883.5|1899.85|1883.85|1899.44|1883.44|4
1641217870000|2022-01-03 13:51:10|1900.02|1884.02|1901.05|1885.05|1901.05|1885.05|1900.02|1884.02|4
1641217880000|2022-01-03 13:51:20|1900.75|1884.75|1900.88|1884.88|1900.94|1884.94|1900.75|1884.75|3
1641217890000|2022-01-03 13:51:30|1900.5|1884.5|1900.13|1884.13|1900.5|1884.5|1900.03|1884.03|6
1641217900000|2022-01-03 13:51:40|1900.15|1884.15|1899.92|1883.92|1900.15|1884.15|1899.66|1883.66|8
1641217910000|2022-01-03 13:51:50|1900.1|1884.1|1899.72|1883.72|1900.1|1884.1|1899.72|1883.72|5
1641217920000|2022-01-03 13:52:00|1900|1884|1899.75|1883.75|1900|1884|1899.75|1883.75|2
1641217930000|2022-01-03 13:52:10|1900|1884|1899.91|1883.91|1900|1884|1899.72|1883.72|3
1641217940000|2022-01-03 13:52:20|1900|1884|1900.01|1884.01|1900.01|1884.01|1900|1884|2
1641217950000|2022-01-03 13:52:30|1900|1884|1900.5|1884.5|1900.5|1884.5|1900|1884|4
1641217970000|2022-01-03 13:52:50|1900.35|1884.35|1900.35|1884.35|1900.35|1884.35|1900.35|1884.35|1
1641217980000|2022-01-03 13:53:00|1900.1|1884.1|1900.01|1884.01|1900.3|1884.3|1899.75|1883.75|4
1641217990000|2022-01-03 13:53:10|1899.88|1883.88|1899.5|1883.5|1899.88|1883.88|1899.5|1883.5|2
1641218000000|2022-01-03 13:53:20|1899.23|1883.23|1899.15|1883.15|1899.23|1883.23|1899.15|1883.15|2
1641218010000|2022-01-03 13:53:30|1899.01|1883.01|1899.01|1883.01|1899.01|1883.01|1899.01|1883.01|1
1641218020000|2022-01-03 13:53:40|1899.12|1883.12|1899.9|1883.9|1900.25|1884.25|1898.8|1882.8|8
1641218030000|2022-01-03 13:53:50|1900.18|1884.18|1900|1884|1900.35|1884.35|1900|1884|3
1641218040000|2022-01-03 13:54:00|1899.91|1883.91|1900|1884|1900|1884|1899.91|1883.91|2
1641218050000|2022-01-03 13:54:10|1900.08|1884.08|1900|1884|1900.75|1884.75|1900|1884|8
1641218060000|2022-01-03 13:54:20|1900.08|1884.08|1899.98|1883.98|1900.48|1884.48|1899.95|1883.95|5
1641218070000|2022-01-03 13:54:30|1900|1884|1900.5|1884.5|1900.6|1884.6|1900|1884|5
1641218080000|2022-01-03 13:54:40|1901|1885|1900.9|1884.9|1901|1885|1900.9|1884.9|2
1641218090000|2022-01-03 13:54:50|1900.79|1884.79|1900.16|1884.16|1900.79|1884.79|1900.16|1884.16|3
1641218100000|2022-01-03 13:55:00|1900|1884|1900.06|1884.06|1900.29|1884.29|1899.94|1883.94|6
1641218110000|2022-01-03 13:55:10|1899.88|1883.88|1900|1884|1900.1|1884.1|1899.75|1883.75|6
1641218120000|2022-01-03 13:55:20|1899.9|1883.9|1899.5|1883.5|1899.93|1883.93|1899.5|1883.5|4
1641218130000|2022-01-03 13:55:30|1899|1883|1898.9|1882.9|1899.1|1883.1|1898.9|1882.9|6
1641218140000|2022-01-03 13:55:40|1899.15|1883.15|1899.3|1883.3|1899.3|1883.3|1899.15|1883.15|2
1641218150000|2022-01-03 13:55:50|1899.5|1883.5|1900.5|1884.5|1900.5|1884.5|1899.5|1883.5|6
1641218160000|2022-01-03 13:56:00|1900.25|1884.25|1900.5|1884.5|1900.82|1884.82|1900.25|1884.25|7
1641218170000|2022-01-03 13:56:10|1900.72|1884.72|1900.9|1884.9|1901|1885|1900.5|1884.5|6
1641218190000|2022-01-03 13:56:30|1900.5|1884.5|1900.5|1884.5|1901|1885|1900.5|1884.5|4
1641218200000|2022-01-03 13:56:40|1900.9|1884.9|1900.12|1884.12|1900.9|1884.9|1900.12|1884.12|7
1641218210000|2022-01-03 13:56:50|1899.92|1883.92|1899.79|1883.79|1900.05|1884.05|1899.79|1883.79|5
1641218220000|2022-01-03 13:57:00|1899.5|1883.5|1899.24|1883.24|1899.5|1883.5|1899.24|1883.24|2
1641218230000|2022-01-03 13:57:10|1899.56|1883.56|1899.85|1883.85|1899.92|1883.92|1899.53|1883.53|10
1641218240000|2022-01-03 13:57:20|1900.75|1884.75|1900.25|1884.25|1900.75|1884.75|1900.25|1884.25|2
1641218250000|2022-01-03 13:57:30|1900.5|1884.5|1900.5|1884.5|1900.5|1884.5|1900.25|1884.25|3
1641218260000|2022-01-03 13:57:40|1900.3|1884.3|1900|1884|1900.3|1884.3|1900|1884|2
1641218270000|2022-01-03 13:57:50|1900.15|1884.15|1899.75|1883.75|1900.15|1884.15|1899.5|1883.5|4
1641218280000|2022-01-03 13:58:00|1899.5|1883.5|1899.88|1883.88|1900|1884|1899.5|1883.5|5
1641218290000|2022-01-03 13:58:10|1899.5|1883.5|1899.7|1883.7|1899.95|1883.95|1899.5|1883.5|5
1641218300000|2022-01-03 13:58:20|1899.75|1883.75|1899.15|1883.15|1899.75|1883.75|1899.15|1883.15|3
1641218310000|2022-01-03 13:58:30|1899.22|1883.22|1899.33|1883.33|1899.33|1883.33|1899.22|1883.22|2
1641218320000|2022-01-03 13:58:40|1899.15|1883.15|1898.88|1882.88|1899.33|1883.33|1898.5|1882.5|10
1641218330000|2022-01-03 13:58:50|1898.5|1882.5|1896.55|1880.55|1898.5|1882.5|1896.55|1880.55|9
1641218340000|2022-01-03 13:59:00|1895.8|1879.8|1896.14|1880.14|1896.5|1880.5|1895.8|1879.8|6
1641218350000|2022-01-03 13:59:10|1896.2|1880.2|1896.34|1880.34|1896.75|1880.75|1896|1880|14
1641218360000|2022-01-03 13:59:20|1896|1880|1897.5|1881.5|1897.5|1881.5|1896|1880|10
1641218370000|2022-01-03 13:59:30|1897.53|1881.53|1897.5|1881.5|1897.53|1881.53|1897.5|1881.5|2
1641218390000|2022-01-03 13:59:50|1898|1882|1898.5|1882.5|1899.15|1883.15|1898|1882|6
1641218400000|2022-01-03 14:00:00|1897.97|1881.97|1896.75|1880.75|1898.1|1882.1|1896.75|1880.75|7
1641218410000|2022-01-03 14:00:10|1897|1881|1896|1880|1897|1881|1896|1880|12
1641218420000|2022-01-03 14:00:20|1896.25|1880.25|1897.82|1881.82|1897.88|1881.88|1896|1880|11
1641218430000|2022-01-03 14:00:30|1897.95|1881.95|1897.5|1881.5|1898.05|1882.05|1897.5|1881.5|4
1641218440000|2022-01-03 14:00:40|1897.92|1881.92|1898|1882|1898.3|1882.3|1897.92|1881.92|4
1641218450000|2022-01-03 14:00:50|1897.95|1881.95|1898.45|1882.45|1898.72|1882.72|1897.8|1881.8|12
1641218460000|2022-01-03 14:01:00|1898.7|1882.7|1898.4|1882.4|1898.75|1882.75|1898.4|1882.4|8
1641218470000|2022-01-03 14:01:10|1898|1882|1898|1882|1898|1882|1898|1882|1
1641218480000|2022-01-03 14:01:20|1898.21|1882.21|1898.95|1882.95|1898.96|1882.96|1898.21|1882.21|9
1641218490000|2022-01-03 14:01:30|1898.96|1882.96|1899.44|1883.44|1899.75|1883.75|1898.96|1882.96|7
1641218500000|2022-01-03 14:01:40|1899.69|1883.69|1899.5|1883.5|1899.69|1883.69|1899.07|1883.07|10
1641218510000|2022-01-03 14:01:50|1899.31|1883.31|1899.32|1883.32|1899.32|1883.32|1899.07|1883.07|3
1641218520000|2022-01-03 14:02:00|1899.69|1883.69|1899.9|1883.9|1899.96|1883.96|1899.45|1883.45|16
1641218530000|2022-01-03 14:02:10|1900|1884|1899.9|1883.9|1900|1884|1899.5|1883.5|10
1641218540000|2022-01-03 14:02:20|1899.5|1883.5|1898.18|1882.18|1899.9|1883.9|1898.18|1882.18|11
1641218550000|2022-01-03 14:02:30|1898|1882|1897|1881|1898|1882|1897|1881|6
1641218560000|2022-01-03 14:02:40|1896.86|1880.86|1896.86|1880.86|1896.86|1880.86|1896.86|1880.86|1
1641218570000|2022-01-03 14:02:50|1896.5|1880.5|1896.5|1880.5|1896.5|1880.5|1895.6|1879.6|6
1641218580000|2022-01-03 14:03:00|1896|1880|1895.5|1879.5|1896|1880|1895.5|1879.5|4
1641218600000|2022-01-03 14:03:20|1895.75|1879.75|1895.5|1879.5|1895.75|1879.75|1895.5|1879.5|2
1641218610000|2022-01-03 14:03:30|1895.15|1879.15|1894.79|1878.79|1895.15|1879.15|1894.79|1878.79|4
1641218620000|2022-01-03 14:03:40|1894.59|1878.59|1893.72|1877.72|1894.59|1878.59|1893.4|1877.4|8
1641218630000|2022-01-03 14:03:50|1893.9|1877.9|1893.3|1877.3|1893.9|1877.9|1893.3|1877.3|3
1641218640000|2022-01-03 14:04:00|1892.92|1876.92|1892.75|1876.75|1892.92|1876.92|1892.75|1876.75|2
1641218650000|2022-01-03 14:04:10|1892.88|1876.88|1893.5|1877.5|1893.5|1877.5|1892.5|1876.5|4
1641218670000|2022-01-03 14:04:30|1893.6|1877.6|1893.69|1877.69|1894.72|1878.72|1892.5|1876.5|11
1641218680000|2022-01-03 14:04:40|1893.75|1877.75|1893.75|1877.75|1893.75|1877.75|1893.75|1877.75|1
1641218690000|2022-01-03 14:04:50|1893.79|1877.79|1892.72|1876.72|1893.79|1877.79|1892.72|1876.72|9
1641218700000|2022-01-03 14:05:00|1892.5|1876.5|1892.5|1876.5|1892.75|1876.75|1892.46|1876.46|6
1641218730000|2022-01-03 14:05:30|1892.2|1876.2|1892.2|1876.2|1892.2|1876.2|1892.2|1876.2|1
1641218740000|2022-01-03 14:05:40|1892.5|1876.5|1891.9|1875.9|1892.5|1876.5|1891.9|1875.9|5
1641218750000|2022-01-03 14:05:50|1892|1876|1892.2|1876.2|1892.2|1876.2|1892|1876|2
1641218760000|2022-01-03 14:06:00|1891.79|1875.79|1890.36|1874.36|1892|1876|1890.36|1874.36|8
1641218770000|2022-01-03 14:06:10|1889.85|1873.85|1890.69|1874.69|1890.69|1874.69|1889.85|1873.85|7
1641218780000|2022-01-03 14:06:20|1891|1875|1891.14|1875.14|1891.15|1875.15|1890.71|1874.71|7
1641218790000|2022-01-03 14:06:30|1891.75|1875.75|1891.82|1875.82|1891.82|1875.82|1891.75|1875.75|3
1641218800000|2022-01-03 14:06:40|1892|1876|1892.69|1876.69|1892.69|1876.69|1892|1876|6
1641218810000|2022-01-03 14:06:50|1892.5|1876.5|1892.6|1876.6|1892.75|1876.75|1892.25|1876.25|7
1641218820000|2022-01-03 14:07:00|1892.85|1876.85|1893.3|1877.3|1893.3|1877.3|1892.6|1876.6|7
1641218830000|2022-01-03 14:07:10|1893|1877|1892.4|1876.4|1893|1877|1892.4|1876.4|2
1641218840000|2022-01-03 14:07:20|1892.3|1876.3|1891.22|1875.22|1892.3|1876.3|1891.22|1875.22|4
1641218850000|2022-01-03 14:07:30|1891.32|1875.32|1891.1|1875.1|1891.32|1875.32|1891.1|1875.1|3
1641218860000|2022-01-03 14:07:40|1891.02|1875.02|1891.02|1875.02|1891.02|1875.02|1891.02|1875.02|1
1641218870000|2022-01-03 14:07:50|1890.6|1874.6|1890.5|1874.5|1890.6|1874.6|1890.5|1874.5|2
1641218880000|2022-01-03 14:08:00|1890.4|1874.4|1890.79|1874.79|1890.92|1874.92|1890.4|1874.4|10
1641218890000|2022-01-03 14:08:10|1890.5|1874.5|1890.92|1874.92|1891|1875|1890.25|1874.25|6
1641218900000|2022-01-03 14:08:20|1890.73|1874.73|1890.75|1874.75|1890.95|1874.95|1890.73|1874.73|3
1641218910000|2022-01-03 14:08:30|1890.82|1874.82|1890.16|1874.16|1891|1875|1890.16|1874.16|10
1641218920000|2022-01-03 14:08:40|1889.66|1873.66|1889.66|1873.66|1890.16|1874.16|1889.66|1873.66|6
1641218930000|2022-01-03 14:08:50|1889.97|1873.97|1889.66|1873.66|1889.97|1873.97|1889.66|1873.66|4
1641218940000|2022-01-03 14:09:00|1889.5|1873.5|1885.2|1869.2|1889.5|1873.5|1885.2|1869.2|18
1641218950000|2022-01-03 14:09:10|1885.39|1869.39|1886.16|1870.16|1887|1871|1885.39|1869.39|12
1641218960000|2022-01-03 14:09:20|1886.41|1870.41|1890.75|1874.75|1890.75|1874.75|1886.41|1870.41|18
1641218970000|2022-01-03 14:09:30|1890.78|1874.78|1891.92|1875.92|1892|1876|1890.78|1874.78|8
1641218980000|2022-01-03 14:09:40|1892|1876|1890.79|1874.79|1892|1876|1890.79|1874.79|8
1641218990000|2022-01-03 14:09:50|1890.5|1874.5|1891|1875|1891.95|1875.95|1890.5|1874.5|12
1641219000000|2022-01-03 14:10:00|1890.93|1874.93|1891.5|1875.5|1891.69|1875.69|1890.93|1874.93|6
1641219010000|2022-01-03 14:10:10|1891.75|1875.75|1893|1877|1893|1877|1891.59|1875.59|14
1641219020000|2022-01-03 14:10:20|1892.5|1876.5|1893|1877|1893|1877|1892.5|1876.5|3
1641219030000|2022-01-03 14:10:30|1892.93|1876.93|1892.93|1876.93|1892.93|1876.93|1892.93|1876.93|1
1641219040000|2022-01-03 14:10:40|1893.04|1877.04|1892.9|1876.9|1893.2|1877.2|1892.5|1876.5|10
1641219050000|2022-01-03 14:10:50|1892.79|1876.79|1893.26|1877.26|1893.69|1877.69|1892.5|1876.5|10
1641219060000|2022-01-03 14:11:00|1893.5|1877.5|1894.73|1878.73|1894.75|1878.75|1893.28|1877.28|10
1641219070000|2022-01-03 14:11:10|1894.69|1878.69|1895.82|1879.82|1895.95|1879.95|1894.44|1878.44|14
1641219080000|2022-01-03 14:11:20|1896.3|1880.3|1898.05|1882.05|1898.05|1882.05|1896.3|1880.3|15
1641219090000|2022-01-03 14:11:30|1897.87|1881.87|1896.5|1880.5|1897.87|1881.87|1896|1880|11
1641219100000|2022-01-03 14:11:40|1896.88|1880.88|1897|1881|1897|1881|1896.88|1880.88|4
1641219110000|2022-01-03 14:11:50|1897.5|1881.5|1897.92|1881.92|1898|1882|1897.5|1881.5|9
1641219120000|2022-01-03 14:12:00|1897.79|1881.79|1898.3|1882.3|1898.3|1882.3|1897.79|1881.79|5
1641219130000|2022-01-03 14:12:10|1898.29|1882.29|1898.4|1882.4|1898.4|1882.4|1898.29|1882.29|2
1641219140000|2022-01-03 14:12:20|1898|1882|1898.35|1882.35|1898.35|1882.35|1897.92|1881.92|5
1641219160000|2022-01-03 14:12:40|1898.44|1882.44|1898.09|1882.09|1898.82|1882.82|1898.09|1882.09|8
1641219170000|2022-01-03 14:12:50|1898.5|1882.5|1898.5|1882.5|1898.5|1882.5|1898.09|1882.09|3
1641219180000|2022-01-03 14:13:00|1898.1|1882.1|1898.24|1882.24|1898.24|1882.24|1898.09|1882.09|4
1641219190000|2022-01-03 14:13:10|1898.5|1882.5|1898.5|1882.5|1898.7|1882.7|1898.5|1882.5|3
1641219220000|2022-01-03 14:13:40|1897.5|1881.5|1895.98|1879.98|1897.5|1881.5|1895.98|1879.98|6
1641219230000|2022-01-03 14:13:50|1896.13|1880.13|1895.5|1879.5|1896.13|1880.13|1895.13|1879.13|5
1641219240000|2022-01-03 14:14:00|1895.62|1879.62|1895.5|1879.5|1895.62|1879.62|1895.1|1879.1|3
1641219250000|2022-01-03 14:14:10|1895.35|1879.35|1895.1|1879.1|1895.35|1879.35|1894.8|1878.8|4
1641219260000|2022-01-03 14:14:20|1895|1879|1895|1879|1895.5|1879.5|1894.7|1878.7|4
1641219270000|2022-01-03 14:14:30|1895.22|1879.22|1895|1879|1895.94|1879.94|1894.5|1878.5|15
1641219280000|2022-01-03 14:14:40|1894.53|1878.53|1894.5|1878.5|1894.53|1878.53|1894.5|1878.5|2
1641219290000|2022-01-03 14:14:50|1894.98|1878.98|1895.4|1879.4|1895.55|1879.55|1894.98|1878.98|7
1641219300000|2022-01-03 14:15:00|1895|1879|1894.5|1878.5|1895|1879|1894.5|1878.5|5
1641219330000|2022-01-03 14:15:30|1894.45|1878.45|1894.06|1878.06|1894.45|1878.45|1894.06|1878.06|3
1641219340000|2022-01-03 14:15:40|1894.13|1878.13|1893.5|1877.5|1894.13|1878.13|1893|1877|7
1641219350000|2022-01-03 14:15:50|1893.45|1877.45|1893|1877|1893.45|1877.45|1893|1877|2
1641219360000|2022-01-03 14:16:00|1893.1|1877.1|1892.2|1876.2|1893.1|1877.1|1892.2|1876.2|4
1641219370000|2022-01-03 14:16:10|1892.1|1876.1|1892.97|1876.97|1893.5|1877.5|1892.08|1876.08|9
1641219380000|2022-01-03 14:16:20|1893.5|1877.5|1893.17|1877.17|1893.5|1877.5|1892.49|1876.49|12
1641219390000|2022-01-03 14:16:30|1893.18|1877.18|1894.03|1878.03|1894.03|1878.03|1893.18|1877.18|8
1641219400000|2022-01-03 14:16:40|1894.5|1878.5|1896.03|1880.03|1896.03|1880.03|1894.43|1878.43|11
1641219410000|2022-01-03 14:16:50|1896.21|1880.21|1896.5|1880.5|1896.99|1880.99|1896.21|1880.21|10
1641219420000|2022-01-03 14:17:00|1896.55|1880.55|1897.4|1881.4|1897.49|1881.49|1896.53|1880.53|7
1641219430000|2022-01-03 14:17:10|1897.38|1881.38|1897.5|1881.5|1897.5|1881.5|1897.38|1881.38|6
1641219440000|2022-01-03 14:17:20|1897.72|1881.72|1897.79|1881.79|1898|1882|1897.5|1881.5|6
1641219450000|2022-01-03 14:17:30|1897.5|1881.5|1898|1882|1898|1882|1897.5|1881.5|3
1641219460000|2022-01-03 14:17:40|1898.25|1882.25|1898.79|1882.79|1898.82|1882.82|1898.25|1882.25|9
1641219470000|2022-01-03 14:17:50|1898.53|1882.53|1898.72|1882.72|1900.15|1884.15|1898.53|1882.53|11
1641219480000|2022-01-03 14:18:00|1898.79|1882.79|1898.9|1882.9|1899|1883|1898.5|1882.5|7
1641219490000|2022-01-03 14:18:10|1898.7|1882.7|1898.16|1882.16|1898.95|1882.95|1898|1882|6
1641219500000|2022-01-03 14:18:20|1897.87|1881.87|1897.91|1881.91|1898.16|1882.16|1897.66|1881.66|5
1641219510000|2022-01-03 14:18:30|1897.66|1881.66|1898.06|1882.06|1898.16|1882.16|1897.66|1881.66|5
1641219520000|2022-01-03 14:18:40|1898.16|1882.16|1898.46|1882.46|1898.69|1882.69|1898.16|1882.16|6
1641219530000|2022-01-03 14:18:50|1898.5|1882.5|1897.68|1881.68|1898.5|1882.5|1897.68|1881.68|3
1641219540000|2022-01-03 14:19:00|1897.7|1881.7|1898.66|1882.66|1898.72|1882.72|1897.68|1881.68|5
1641219550000|2022-01-03 14:19:10|1898.68|1882.68|1899.43|1883.43|1899.68|1883.68|1898.68|1882.68|10
1641219560000|2022-01-03 14:19:20|1899.68|1883.68|1900.18|1884.18|1900.18|1884.18|1899.5|1883.5|10
1641219570000|2022-01-03 14:19:30|1900.16|1884.16|1900.5|1884.5|1900.5|1884.5|1899.68|1883.68|7
1641219580000|2022-01-03 14:19:40|1900.32|1884.32|1900|1884|1900.5|1884.5|1900|1884|5
1641219590000|2022-01-03 14:19:50|1900.25|1884.25|1899.72|1883.72|1900.25|1884.25|1899.72|1883.72|2
1641219610000|2022-01-03 14:20:10|1900.22|1884.22|1900|1884|1900.22|1884.22|1900|1884|6
1641219620000|2022-01-03 14:20:20|1899.5|1883.5|1898.5|1882.5|1899.5|1883.5|1898.5|1882.5|4
1641219630000|2022-01-03 14:20:30|1898.59|1882.59|1899.42|1883.42|1899.42|1883.42|1898.5|1882.5|5
1641219640000|2022-01-03 14:20:40|1899.27|1883.27|1899.42|1883.42|1899.42|1883.42|1899.27|1883.27|2
1641219650000|2022-01-03 14:20:50|1899.45|1883.45|1899.77|1883.77|1900.05|1884.05|1899.45|1883.45|4
1641219660000|2022-01-03 14:21:00|1900.05|1884.05|1900|1884|1900.05|1884.05|1899.5|1883.5|8
1641219670000|2022-01-03 14:21:10|1899.72|1883.72|1899.72|1883.72|1899.72|1883.72|1899.72|1883.72|1
1641219680000|2022-01-03 14:21:20|1900.08|1884.08|1900.08|1884.08|1900.2|1884.2|1900.08|1884.08|3
1641219690000|2022-01-03 14:21:30|1899.8|1883.8|1899.42|1883.42|1900.05|1884.05|1899.42|1883.42|6
1641219700000|2022-01-03 14:21:40|1899.19|1883.19|1899.47|1883.47|1899.47|1883.47|1899.19|1883.19|4
1641219710000|2022-01-03 14:21:50|1899.71|1883.71|1899.5|1883.5|1900.4|1884.4|1899.5|1883.5|8
1641219730000|2022-01-03 14:22:10|1899.72|1883.72|1899.72|1883.72|1899.72|1883.72|1899.72|1883.72|1
1641219740000|2022-01-03 14:22:20|1899.84|1883.84|1900.24|1884.24|1900.24|1884.24|1899.84|1883.84|3
1641219750000|2022-01-03 14:22:30|1900.5|1884.5|1900.5|1884.5|1900.5|1884.5|1900.5|1884.5|1
1641219760000|2022-01-03 14:22:40|1900.24|1884.24|1901.08|1885.08|1901.21|1885.21|1900.24|1884.24|17
1641219770000|2022-01-03 14:22:50|1901.06|1885.06|1901.25|1885.25|1901.35|1885.35|1901.06|1885.06|4
1641219780000|2022-01-03 14:23:00|1900.91|1884.91|1901.45|1885.45|1901.45|1885.45|1900.91|1884.91|17
1641219790000|2022-01-03 14:23:10|1901.5|1885.5|1901.45|1885.45|1901.5|1885.5|1901.16|1885.16|4
1641219800000|2022-01-03 14:23:20|1901.16|1885.16|1902.3|1886.3|1902.3|1886.3|1901.16|1885.16|9
1641219810000|2022-01-03 14:23:30|1902.04|1886.04|1902.09|1886.09|1902.5|1886.5|1901.96|1885.96|8
1641219820000|2022-01-03 14:23:40|1901.85|1885.85|1899.5|1883.5|1901.85|1885.85|1899.5|1883.5|10
1641219830000|2022-01-03 14:23:50|1899.81|1883.81|1900.14|1884.14|1900.14|1884.14|1899.81|1883.81|4
1641219840000|2022-01-03 14:24:00|1899.79|1883.79|1899.79|1883.79|1899.79|1883.79|1899.79|1883.79|1
1641219850000|2022-01-03 14:24:10|1899.5|1883.5|1900.03|1884.03|1900.03|1884.03|1899.5|1883.5|5
1641219860000|2022-01-03 14:24:20|1899.79|1883.79|1899.5|1883.5|1899.94|1883.94|1899.5|1883.5|3
1641219870000|2022-01-03 14:24:30|1899.25|1883.25|1899.25|1883.25|1899.25|1883.25|1899.25|1883.25|1
1641219880000|2022-01-03 14:24:40|1899.4|1883.4|1899.5|1883.5|1899.5|1883.5|1899.4|1883.4|2
1641219890000|2022-01-03 14:24:50|1899.68|1883.68|1899.59|1883.59|1899.78|1883.78|1899.5|1883.5|9
1641219900000|2022-01-03 14:25:00|1899.5|1883.5|1899.5|1883.5|1900|1884|1899.5|1883.5|4
1641219910000|2022-01-03 14:25:10|1899.4|1883.4|1899.25|1883.25|1899.5|1883.5|1899|1883|5
1641219930000|2022-01-03 14:25:30|1899.5|1883.5|1898.5|1882.5|1899.5|1883.5|1898.5|1882.5|3
1641219940000|2022-01-03 14:25:40|1898|1882|1897.87|1881.87|1898.13|1882.13|1897.87|1881.87|4
1641219950000|2022-01-03 14:25:50|1897.67|1881.67|1897.46|1881.46|1897.67|1881.67|1897.3|1881.3|3
1641219960000|2022-01-03 14:26:00|1897.3|1881.3|1897.25|1881.25|1897.5|1881.5|1897.25|1881.25|3
1641219970000|2022-01-03 14:26:10|1897.4|1881.4|1897.4|1881.4|1897.4|1881.4|1897.4|1881.4|1
1641219990000|2022-01-03 14:26:30|1897.5|1881.5|1897.5|1881.5|1897.5|1881.5|1897.5|1881.5|1
1641220010000|2022-01-03 14:26:50|1897.35|1881.35|1896.75|1880.75|1897.5|1881.5|1896.75|1880.75|6
1641220020000|2022-01-03 14:27:00|1896.48|1880.48|1896.48|1880.48|1896.48|1880.48|1896.48|1880.48|1
1641220030000|2022-01-03 14:27:10|1896.75|1880.75|1896.75|1880.75|1896.75|1880.75|1896.75|1880.75|1
1641220040000|2022-01-03 14:27:20|1896.5|1880.5|1896.2|1880.2|1896.5|1880.5|1896.2|1880.2|2
1641220050000|2022-01-03 14:27:30|1896|1880|1895.5|1879.5|1896|1880|1895.5|1879.5|2
1641220080000|2022-01-03 14:28:00|1895.3|1879.3|1895.3|1879.3|1895.3|1879.3|1895.3|1879.3|1
1641220090000|2022-01-03 14:28:10|1895.25|1879.25|1894.52|1878.52|1895.25|1879.25|1894.52|1878.52|6
1641220100000|2022-01-03 14:28:20|1894.59|1878.59|1894.22|1878.22|1894.59|1878.59|1893.75|1877.75|5
1641220110000|2022-01-03 14:28:30|1894.42|1878.42|1894.5|1878.5|1894.5|1878.5|1894.42|1878.42|2
1641220120000|2022-01-03 14:28:40|1894.58|1878.58|1895.5|1879.5|1895.5|1879.5|1894.58|1878.58|8
1641220130000|2022-01-03 14:28:50|1895.19|1879.19|1895.19|1879.19|1895.25|1879.25|1894.97|1878.97|4
1641220140000|2022-01-03 14:29:00|1895.3|1879.3|1895.04|1879.04|1895.3|1879.3|1895.04|1879.04|3
1641220150000|2022-01-03 14:29:10|1894.81|1878.81|1894.64|1878.64|1894.83|1878.83|1894.41|1878.41|6
1641220160000|2022-01-03 14:29:20|1894.75|1878.75|1894.5|1878.5|1894.75|1878.75|1894.47|1878.47|3
1641220170000|2022-01-03 14:29:30|1894.25|1878.25|1894.5|1878.5|1895.19|1879.19|1894.25|1878.25|7
1641220180000|2022-01-03 14:29:40|1894.58|1878.58|1895|1879|1895|1879|1894.5|1878.5|6
1641220190000|2022-01-03 14:29:50|1894.5|1878.5|1894.72|1878.72|1894.72|1878.72|1894.31|1878.31|9
1641220200000|2022-01-03 14:30:00|1894.36|1878.36|1896.5|1880.5|1896.65|1880.65|1894.36|1878.36|13
1641220210000|2022-01-03 14:30:10|1896.88|1880.88|1896|1880|1896.88|1880.88|1895.89|1879.89|4
1641220220000|2022-01-03 14:30:20|1895.83|1879.83|1895.35|1879.35|1895.96|1879.96|1895.35|1879.35|6
1641220230000|2022-01-03 14:30:30|1895.19|1879.19|1895.3|1879.3|1895.5|1879.5|1895.19|1879.19|5
1641220240000|2022-01-03 14:30:40|1895.15|1879.15|1895.19|1879.19|1895.3|1879.3|1895.15|1879.15|4
1641220250000|2022-01-03 14:30:50|1896|1880|1896.5|1880.5|1896.5|1880.5|1896|1880|15
1641220260000|2022-01-03 14:31:00|1896.1|1880.1|1896.33|1880.33|1896.33|1880.33|1896|1880|6
1641220270000|2022-01-03 14:31:10|1896.42|1880.42|1896.33|1880.33|1896.42|1880.42|1896.33|1880.33|6
1641220280000|2022-01-03 14:31:20|1896.42|1880.42|1896.5|1880.5|1896.5|1880.5|1896.33|1880.33|4
1641220290000|2022-01-03 14:31:30|1896.64|1880.64|1896.5|1880.5|1896.64|1880.64|1896.5|1880.5|2
1641220300000|2022-01-03 14:31:40|1896.75|1880.75|1896.92|1880.92|1897|1881|1896.72|1880.72|8
1641220310000|2022-01-03 14:31:50|1897.5|1881.5|1896.42|1880.42|1897.5|1881.5|1896.42|1880.42|7
1641220320000|2022-01-03 14:32:00|1896.34|1880.34|1894.5|1878.5|1896.42|1880.42|1894.5|1878.5|8
1641220330000|2022-01-03 14:32:10|1894.25|1878.25|1894.5|1878.5|1894.5|1878.5|1894.25|1878.25|2
1641220350000|2022-01-03 14:32:30|1893.9|1877.9|1893.9|1877.9|1893.9|1877.9|1893.9|1877.9|1
1641220360000|2022-01-03 14:32:40|1894.2|1878.2|1894.3|1878.3|1894.3|1878.3|1894.2|1878.2|2
1641220370000|2022-01-03 14:32:50|1894.5|1878.5|1894.45|1878.45|1894.95|1878.95|1894.45|1878.45|6
1641220380000|2022-01-03 14:33:00|1894|1878|1893.5|1877.5|1894|1878|1893.5|1877.5|3
1641220390000|2022-01-03 14:33:10|1893.75|1877.75|1893.45|1877.45|1894|1878|1893.45|1877.45|6
1641220400000|2022-01-03 14:33:20|1893.85|1877.85|1894|1878|1894|1878|1893.85|1877.85|4
1641220410000|2022-01-03 14:33:30|1893.85|1877.85|1894.06|1878.06|1894.06|1878.06|1893.85|1877.85|6
1641220420000|2022-01-03 14:33:40|1894|1878|1894|1878|1894.06|1878.06|1894|1878|3
1641220430000|2022-01-03 14:33:50|1894.25|1878.25|1897|1881|1897|1881|1894.25|1878.25|14
1641220440000|2022-01-03 14:34:00|1896.9|1880.9|1897.03|1881.03|1897.5|1881.5|1896.8|1880.8|5
1641220450000|2022-01-03 14:34:10|1897.25|1881.25|1897.86|1881.86|1897.86|1881.86|1897.25|1881.25|11
1641220460000|2022-01-03 14:34:20|1897.8|1881.8|1897.44|1881.44|1897.8|1881.8|1897.44|1881.44|2
1641220470000|2022-01-03 14:34:30|1897.2|1881.2|1897.3|1881.3|1897.3|1881.3|1896.8|1880.8|5
1641220480000|2022-01-03 14:34:40|1897.04|1881.04|1896.79|1880.79|1897.04|1881.04|1896.79|1880.79|2
1641220490000|2022-01-03 14:34:50|1896.54|1880.54|1897.37|1881.37|1897.37|1881.37|1896.54|1880.54|7
1641220500000|2022-01-03 14:35:00|1897.08|1881.08|1897.5|1881.5|1897.5|1881.5|1897.08|1881.08|3
1641220510000|2022-01-03 14:35:10|1897.27|1881.27|1897.1|1881.1|1897.27|1881.27|1896.6|1880.6|3
1641220520000|2022-01-03 14:35:20|1897|1881|1896|1880|1897|1881|1895.5|1879.5|11
1641220530000|2022-01-03 14:35:30|1895.81|1879.81|1896.5|1880.5|1896.5|1880.5|1895.5|1879.5|3
1641220550000|2022-01-03 14:35:50|1896.77|1880.77|1898.51|1882.51|1898.51|1882.51|1896.77|1880.77|7
1641220560000|2022-01-03 14:36:00|1898.37|1882.37|1899.61|1883.61|1899.89|1883.89|1898.37|1882.37|10
1641220570000|2022-01-03 14:36:10|1899.6|1883.6|1901.45|1885.45|1901.69|1885.69|1899.49|1883.49|15
1641220580000|2022-01-03 14:36:20|1901.56|1885.56|1901.5|1885.5|1901.59|1885.59|1901.3|1885.3|7
1641220590000|2022-01-03 14:36:30|1901.22|1885.22|1901.22|1885.22|1901.22|1885.22|1901.22|1885.22|1
1641220600000|2022-01-03 14:36:40|1901.34|1885.34|1901.49|1885.49|1901.64|1885.64|1901.34|1885.34|7
1641220610000|2022-01-03 14:36:50|1901.59|1885.59|1902.7|1886.7|1903.19|1887.19|1901.59|1885.59|11
1641220620000|2022-01-03 14:37:00|1903|1887|1903.28|1887.28|1903.6|1887.6|1902.92|1886.92|15
1641220630000|2022-01-03 14:37:10|1903.85|1887.85|1904.5|1888.5|1904.5|1888.5|1903.35|1887.35|10
1641220640000|2022-01-03 14:37:20|1904.95|1888.95|1904.95|1888.95|1904.95|1888.95|1904.95|1888.95|1
1641220650000|2022-01-03 14:37:30|1904.65|1888.65|1905.09|1889.09|1905.45|1889.45|1904.65|1888.65|6
1641220660000|2022-01-03 14:37:40|1905|1889|1902|1886|1905|1889|1902|1886|8
1641220670000|2022-01-03 14:37:50|1901.5|1885.5|1901.77|1885.77|1902|1886|1901.37|1885.37|15
1641220680000|2022-01-03 14:38:00|1901.9|1885.9|1901.84|1885.84|1902|1886|1901.5|1885.5|7
1641220690000|2022-01-03 14:38:10|1902.05|1886.05|1902.05|1886.05|1902.94|1886.94|1901.5|1885.5|23
1641220700000|2022-01-03 14:38:20|1902.5|1886.5|1902|1886|1903|1887|1902|1886|7
1641220710000|2022-01-03 14:38:30|1902.22|1886.22|1901.72|1885.72|1902.22|1886.22|1901.72|1885.72|6
1641220720000|2022-01-03 14:38:40|1902|1886|1902.22|1886.22|1902.22|1886.22|1901.5|1885.5|8
1641220730000|2022-01-03 14:38:50|1902.17|1886.17|1901|1885|1902.2|1886.2|1901|1885|6
1641220740000|2022-01-03 14:39:00|1900.5|1884.5|1900.5|1884.5|1901.5|1885.5|1900.5|1884.5|9
1641220750000|2022-01-03 14:39:10|1900.65|1884.65|1899.17|1883.17|1900.65|1884.65|1899.17|1883.17|5
1641220760000|2022-01-03 14:39:20|1899|1883|1899.17|1883.17|1899.17|1883.17|1898.25|1882.25|8
1641220770000|2022-01-03 14:39:30|1899.36|1883.36|1899.17|1883.17|1899.36|1883.36|1898.43|1882.43|10
1641220780000|2022-01-03 14:39:40|1899.18|1883.18|1899.4|1883.4|1899.4|1883.4|1899.18|1883.18|2
1641220790000|2022-01-03 14:39:50|1899.65|1883.65|1900.05|1884.05|1900.1|1884.1|1899.5|1883.5|6
1641220800000|2022-01-03 14:40:00|1899.84|1883.84|1900.5|1884.5|1901|1885|1899.84|1883.84|17
1641220810000|2022-01-03 14:40:10|1900.43|1884.43|1900.5|1884.5|1900.5|1884.5|1900.43|1884.43|3
1641220820000|2022-01-03 14:40:20|1900.75|1884.75|1900.5|1884.5|1900.75|1884.75|1900.5|1884.5|4
1641220830000|2022-01-03 14:40:30|1900.29|1884.29|1900.21|1884.21|1900.5|1884.5|1900|1884|10
1641220840000|2022-01-03 14:40:40|1900|1884|1900|1884|1900|1884|1900|1884|1
1641220850000|2022-01-03 14:40:50|1900.35|1884.35|1900.5|1884.5|1900.5|1884.5|1900.35|1884.35|2
1641220860000|2022-01-03 14:41:00|1900|1884|1900|1884|1900.13|1884.13|1900|1884|5
1641220870000|2022-01-03 14:41:10|1900.13|1884.13|1900.5|1884.5|1900.5|1884.5|1900.13|1884.13|4
1641220880000|2022-01-03 14:41:20|1900.55|1884.55|1900.5|1884.5|1900.55|1884.55|1900.31|1884.31|7
1641220890000|2022-01-03 14:41:30|1900.53|1884.53|1901.91|1885.91|1901.91|1885.91|1900.53|1884.53|6
1641220900000|2022-01-03 14:41:40|1902.35|1886.35|1902.95|1886.95|1902.95|1886.95|1902.35|1886.35|4
1641220910000|2022-01-03 14:41:50|1903|1887|1903.4|1887.4|1903.64|1887.64|1903|1887|5
1641220930000|2022-01-03 14:42:10|1903.25|1887.25|1903|1887|1903.25|1887.25|1902.9|1886.9|6
1641220940000|2022-01-03 14:42:20|1902.9|1886.9|1901.5|1885.5|1902.92|1886.92|1901.5|1885.5|9
1641220950000|2022-01-03 14:42:30|1901.21|1885.21|1901|1885|1901.21|1885.21|1901|1885|4
1641220960000|2022-01-03 14:42:40|1900.91|1884.91|1901.18|1885.18|1901.2|1885.2|1900.91|1884.91|4
1641220980000|2022-01-03 14:43:00|1901.15|1885.15|1901.94|1885.94|1901.94|1885.94|1901.15|1885.15|8
1641220990000|2022-01-03 14:43:10|1901.63|1885.63|1902.16|1886.16|1902.16|1886.16|1901.44|1885.44|5
1641221000000|2022-01-03 14:43:20|1902.35|1886.35|1902.64|1886.64|1902.73|1886.73|1902.35|1886.35|8
1641221010000|2022-01-03 14:43:30|1902.73|1886.73|1902.64|1886.64|1902.73|1886.73|1902.64|1886.64|2
1641221020000|2022-01-03 14:43:40|1902.61|1886.61|1902.5|1886.5|1902.61|1886.61|1902.5|1886.5|2
1641221030000|2022-01-03 14:43:50|1902.25|1886.25|1902.22|1886.22|1902.25|1886.25|1902.22|1886.22|2
1641221040000|2022-01-03 14:44:00|1902.05|1886.05|1902.22|1886.22|1902.22|1886.22|1901.93|1885.93|3
1641221050000|2022-01-03 14:44:10|1902.25|1886.25|1902.22|1886.22|1902.25|1886.25|1901.5|1885.5|10
1641221060000|2022-01-03 14:44:20|1901.88|1885.88|1901.5|1885.5|1901.88|1885.88|1901.5|1885.5|2
1641221070000|2022-01-03 14:44:30|1901|1885|1900|1884|1901|1885|1900|1884|3
1641221080000|2022-01-03 14:44:40|1899.5|1883.5|1900.35|1884.35|1900.35|1884.35|1899.5|1883.5|11
1641221090000|2022-01-03 14:44:50|1900.28|1884.28|1901.5|1885.5|1901.5|1885.5|1900.28|1884.28|8
1641221100000|2022-01-03 14:45:00|1902|1886|1901.91|1885.91|1902.6|1886.6|1901.64|1885.64|26
1641221110000|2022-01-03 14:45:10|1902.35|1886.35|1902|1886|1902.6|1886.6|1902|1886|9
1641221130000|2022-01-03 14:45:30|1902.4|1886.4|1902.1|1886.1|1902.4|1886.4|1902|1886|6
1641221140000|2022-01-03 14:45:40|1902.19|1886.19|1902|1886|1902.42|1886.42|1902|1886|5
1641221150000|2022-01-03 14:45:50|1901.92|1885.92|1900.73|1884.73|1901.92|1885.92|1900.73|1884.73|4
1641221160000|2022-01-03 14:46:00|1900.5|1884.5|1897.77|1881.77|1900.5|1884.5|1897.5|1881.5|11
1641221170000|2022-01-03 14:46:10|1897.5|1881.5|1893.5|1877.5|1897.77|1881.77|1893.5|1877.5|11
1641221180000|2022-01-03 14:46:20|1893|1877|1893|1877|1893.32|1877.32|1893|1877|8
1641221190000|2022-01-03 14:46:30|1893.26|1877.26|1893.5|1877.5|1893.5|1877.5|1893.26|1877.26|3
1641221200000|2022-01-03 14:46:40|1893.77|1877.77|1894.12|1878.12|1895|1879|1893.77|1877.77|13
1641221210000|2022-01-03 14:46:50|1894.3|1878.3|1892.85|1876.85|1894.3|1878.3|1892.85|1876.85|7
1641221220000|2022-01-03 14:47:00|1892.84|1876.84|1892.5|1876.5|1893|1877|1892.25|1876.25|10
1641221230000|2022-01-03 14:47:10|1892.35|1876.35|1892.5|1876.5|1893|1877|1892.35|1876.35|6
1641221240000|2022-01-03 14:47:20|1892.29|1876.29|1890.16|1874.16|1892.29|1876.29|1890.16|1874.16|8
1641221250000|2022-01-03 14:47:30|1889.86|1873.86|1891|1875|1891|1875|1889.86|1873.86|9
1641221260000|2022-01-03 14:47:40|1891.19|1875.19|1891.87|1875.87|1891.87|1875.87|1891.19|1875.19|7
1641221270000|2022-01-03 14:47:50|1891.8|1875.8|1890.84|1874.84|1891.8|1875.8|1890.84|1874.84|8
1641221280000|2022-01-03 14:48:00|1890.5|1874.5|1891.1|1875.1|1891.1|1875.1|1890.16|1874.16|12
1641221290000|2022-01-03 14:48:10|1891|1875|1889.5|1873.5|1891|1875|1889.5|1873.5|9
1641221300000|2022-01-03 14:48:20|1889.2|1873.2|1889.25|1873.25|1889.5|1873.5|1889.15|1873.15|6
1641221310000|2022-01-03 14:48:30|1889.5|1873.5|1887|1871|1889.5|1873.5|1887|1871|10
1641221320000|2022-01-03 14:48:40|1886.81|1870.81|1887|1871|1887.17|1871.17|1885.5|1869.5|22
1641221330000|2022-01-03 14:48:50|1886.6|1870.6|1886|1870|1886.6|1870.6|1886|1870|5
1641221340000|2022-01-03 14:49:00|1885.75|1869.75|1886.87|1870.87|1887|1871|1885.75|1869.75|9
1641221350000|2022-01-03 14:49:10|1886.7|1870.7|1890.2|1874.2|1890.2|1874.2|1886.7|1870.7|13
1641221360000|2022-01-03 14:49:20|1889|1873|1887.25|1871.25|1889.16|1873.16|1887|1871|15
1641221370000|2022-01-03 14:49:30|1887.5|1871.5|1888|1872|1888|1872|1887.5|1871.5|7
1641221380000|2022-01-03 14:49:40|1887.5|1871.5|1888.08|1872.08|1888.08|1872.08|1887.5|1871.5|5
1641221390000|2022-01-03 14:49:50|1888.68|1872.68|1888|1872|1889.18|1873.18|1888|1872|11
1641221400000|2022-01-03 14:50:00|1888.1|1872.1|1888|1872|1888.68|1872.68|1888|1872|8
1641221410000|2022-01-03 14:50:10|1887.5|1871.5|1887.35|1871.35|1887.5|1871.5|1886.97|1870.97|6
1641221420000|2022-01-03 14:50:20|1887.08|1871.08|1885.5|1869.5|1887.08|1871.08|1885.2|1869.2|9
1641221430000|2022-01-03 14:50:30|1885.34|1869.34|1885.25|1869.25|1885.59|1869.59|1885.13|1869.13|9
1641221440000|2022-01-03 14:50:40|1885.5|1869.5|1886.95|1870.95|1886.95|1870.95|1885.5|1869.5|11
1641221450000|2022-01-03 14:50:50|1886.89|1870.89|1888.05|1872.05|1888.05|1872.05|1886.89|1870.89|12
1641221460000|2022-01-03 14:51:00|1888|1872|1888.72|1872.72|1888.78|1872.78|1887.1|1871.1|12
1641221470000|2022-01-03 14:51:10|1889.09|1873.09|1890.2|1874.2|1890.2|1874.2|1889|1873|6
1641221480000|2022-01-03 14:51:20|1890.5|1874.5|1891.2|1875.2|1891.2|1875.2|1890.5|1874.5|11
1641221490000|2022-01-03 14:51:30|1891|1875|1890.9|1874.9|1891|1875|1890|1874|14
1641221500000|2022-01-03 14:51:40|1891|1875|1891.35|1875.35|1891.85|1875.85|1890.9|1874.9|9
1641221510000|2022-01-03 14:51:50|1890.87|1874.87|1890.5|1874.5|1890.87|1874.87|1890.5|1874.5|4
1641221520000|2022-01-03 14:52:00|1890.59|1874.59|1892|1876|1892.7|1876.7|1890.5|1874.5|7
1641221530000|2022-01-03 14:52:10|1892.12|1876.12|1893.15|1877.15|1893.5|1877.5|1892|1876|11
1641221540000|2022-01-03 14:52:20|1893.1|1877.1|1891.5|1875.5|1893.1|1877.1|1891.5|1875.5|6
1641221550000|2022-01-03 14:52:30|1890.5|1874.5|1889.5|1873.5|1890.5|1874.5|1889.5|1873.5|5
1641221560000|2022-01-03 14:52:40|1889.45|1873.45|1887|1871|1889.45|1873.45|1887|1871|11
1641221570000|2022-01-03 14:52:50|1886.72|1870.72|1886.9|1870.9|1886.9|1870.9|1885.65|1869.65|8
1641221580000|2022-01-03 14:53:00|1887|1871|1887.3|1871.3|1887.69|1871.69|1886.5|1870.5|15
1641221590000|2022-01-03 14:53:10|1887.5|1871.5|1886.6|1870.6|1887.5|1871.5|1886.6|1870.6|3
1641221600000|2022-01-03 14:53:20|1886.2|1870.2|1881.41|1865.41|1886.2|1870.2|1880.5|1864.5|18
1641221610000|2022-01-03 14:53:30|1881.96|1865.96|1880.98|1864.98|1883|1867|1880.98|1864.98|14
1641221620000|2022-01-03 14:53:40|1880.48|1864.48|1878.5|1862.5|1880.49|1864.49|1878.5|1862.5|9
1641221630000|2022-01-03 14:53:50|1878.3|1862.3|1880|1864|1880.49|1864.49|1878.3|1862.3|8
1641221640000|2022-01-03 14:54:00|1879.45|1863.45|1880.48|1864.48|1880.48|1864.48|1879.2|1863.2|9
1641221650000|2022-01-03 14:54:10|1880.29|1864.29|1882.5|1866.5|1882.82|1866.82|1880.29|1864.29|16
1641221660000|2022-01-03 14:54:20|1882.1|1866.1|1880.47|1864.47|1882.1|1866.1|1880.47|1864.47|9
1641221670000|2022-01-03 14:54:30|1881.14|1865.14|1882.1|1866.1|1882.1|1866.1|1881.14|1865.14|8
1641221680000|2022-01-03 14:54:40|1881.93|1865.93|1881.5|1865.5|1882.5|1866.5|1881.5|1865.5|9
1641221690000|2022-01-03 14:54:50|1881|1865|1879.58|1863.58|1881|1865|1879.58|1863.58|4
1641221700000|2022-01-03 14:55:00|1879.97|1863.97|1879.5|1863.5|1880|1864|1879.5|1863.5|8
1641221710000|2022-01-03 14:55:10|1879.4|1863.4|1879.25|1863.25|1879.4|1863.4|1878.5|1862.5|10
1641221720000|2022-01-03 14:55:20|1879|1863|1878.5|1862.5|1879|1863|1878.5|1862.5|8
1641221730000|2022-01-03 14:55:30|1878.75|1862.75|1880.47|1864.47|1880.47|1864.47|1878.75|1862.75|8
1641221740000|2022-01-03 14:55:40|1880.49|1864.49|1880.48|1864.48|1880.77|1864.77|1880.47|1864.47|7
1641221750000|2022-01-03 14:55:50|1880.47|1864.47|1883|1867|1883.1|1867.1|1880.47|1864.47|15
1641221760000|2022-01-03 14:56:00|1882.79|1866.79|1882.27|1866.27|1882.79|1866.79|1881.92|1865.92|11
1641221770000|2022-01-03 14:56:10|1882.35|1866.35|1882.57|1866.57|1882.85|1866.85|1882.21|1866.21|5
1641221780000|2022-01-03 14:56:20|1882.72|1866.72|1883.2|1867.2|1883.2|1867.2|1882.35|1866.35|8
1641221790000|2022-01-03 14:56:30|1883.5|1867.5|1882.91|1866.91|1883.5|1867.5|1882.91|1866.91|3
1641221800000|2022-01-03 14:56:40|1882.55|1866.55|1882.13|1866.13|1883|1867|1882|1866|9
1641221810000|2022-01-03 14:56:50|1882.22|1866.22|1883|1867|1883.2|1867.2|1882.22|1866.22|15
1641221820000|2022-01-03 14:57:00|1882.42|1866.42|1882.1|1866.1|1882.42|1866.42|1881.8|1865.8|8
1641221830000|2022-01-03 14:57:10|1882|1866|1881.5|1865.5|1882|1866|1881.5|1865.5|3
1641221840000|2022-01-03 14:57:20|1881.2|1865.2|1881.2|1865.2|1881.7|1865.7|1881.2|1865.2|7
1641221850000|2022-01-03 14:57:30|1881.15|1865.15|1881|1865|1881.15|1865.15|1880.83|1864.83|3
1641221860000|2022-01-03 14:57:40|1880.83|1864.83|1880.89|1864.89|1881|1865|1880.55|1864.55|5
1641221870000|2022-01-03 14:57:50|1880.55|1864.55|1881.3|1865.3|1881.3|1865.3|1880.55|1864.55|6
1641221880000|2022-01-03 14:58:00|1882|1866|1882|1866|1882.1|1866.1|1881.65|1865.65|8
1641221900000|2022-01-03 14:58:20|1881.68|1865.68|1881.5|1865.5|1881.68|1865.68|1881.5|1865.5|3
1641221910000|2022-01-03 14:58:30|1881.44|1865.44|1881.7|1865.7|1882.13|1866.13|1880.5|1864.5|13
1641221920000|2022-01-03 14:58:40|1882.07|1866.07|1881.2|1865.2|1882.07|1866.07|1881.05|1865.05|6
1641221930000|2022-01-03 14:58:50|1881.11|1865.11|1882.11|1866.11|1882.11|1866.11|1881.11|1865.11|7
1641221940000|2022-01-03 14:59:00|1882.06|1866.06|1882.4|1866.4|1882.4|1866.4|1881.86|1865.86|8
1641221950000|2022-01-03 14:59:10|1882.5|1866.5|1882.5|1866.5|1882.5|1866.5|1882.5|1866.5|1
1641221970000|2022-01-03 14:59:30|1882.23|1866.23|1882.5|1866.5|1882.5|1866.5|1881.98|1865.98|4
1641221980000|2022-01-03 14:59:40|1882.25|1866.25|1880.48|1864.48|1882.25|1866.25|1880.48|1864.48|6
1641221990000|2022-01-03 14:59:50|1880.49|1864.49|1880.88|1864.88|1880.88|1864.88|1880.48|1864.48|3
1641222000000|2022-01-03 15:00:00|1880.98|1864.98|1881.63|1865.63|1882.1|1866.1|1880.98|1864.98|11
1641222010000|2022-01-03 15:00:10|1881.5|1865.5|1881.5|1865.5|1881.62|1865.62|1881.1|1865.1|7
1641222020000|2022-01-03 15:00:20|1882|1866|1883|1867|1883|1867|1882|1866|6
1641222030000|2022-01-03 15:00:30|1883.1|1867.1|1883.87|1867.87|1883.87|1867.87|1883|1867|8
1641222040000|2022-01-03 15:00:40|1883.5|1867.5|1883|1867|1883.5|1867.5|1883|1867|6
1641222050000|2022-01-03 15:00:50|1883.25|1867.25|1884|1868|1884.1|1868.1|1883.25|1867.25|4
1641222060000|2022-01-03 15:01:00|1884.13|1868.13|1883.9|1867.9|1884.3|1868.3|1883.75|1867.75|7
1641222070000|2022-01-03 15:01:10|1883.65|1867.65|1885.6|1869.6|1886|1870|1883|1867|19
1641222080000|2022-01-03 15:01:20|1886|1870|1884.7|1868.7|1886|1870|1884.7|1868.7|4
1641222090000|2022-01-03 15:01:30|1885|1869|1885|1869|1885.25|1869.25|1885|1869|4
1641222100000|2022-01-03 15:01:40|1885.22|1869.22|1886|1870|1886|1870|1884.95|1868.95|11
1641222110000|2022-01-03 15:01:50|1886.35|1870.35|1886|1870|1886.35|1870.35|1886|1870|3
1641222120000|2022-01-03 15:02:00|1886.75|1870.75|1887|1871|1887.95|1871.95|1886.75|1870.75|12
1641222130000|2022-01-03 15:02:10|1887.2|1871.2|1887|1871|1887.2|1871.2|1887|1871|3
1641222140000|2022-01-03 15:02:20|1887.19|1871.19|1887|1871|1887.19|1871.19|1886.6|1870.6|4
1641222150000|2022-01-03 15:02:30|1887.25|1871.25|1886.45|1870.45|1887.25|1871.25|1886.45|1870.45|5
1641222160000|2022-01-03 15:02:40|1886.5|1870.5|1886.32|1870.32|1887|1871|1886.32|1870.32|7
1641222170000|2022-01-03 15:02:50|1886.57|1870.57|1887.44|1871.44|1887.5|1871.5|1886.32|1870.32|8
1641222180000|2022-01-03 15:03:00|1887.25|1871.25|1887.5|1871.5|1888|1872|1887.25|1871.25|7
1641222190000|2022-01-03 15:03:10|1887.55|1871.55|1887|1871|1887.55|1871.55|1887|1871|2
1641222200000|2022-01-03 15:03:20|1886.5|1870.5|1886.6|1870.6|1886.72|1870.72|1885.5|1869.5|15
1641222210000|2022-01-03 15:03:30|1886.26|1870.26|1887.2|1871.2|1887.91|1871.91|1886.26|1870.26|13
1641222220000|2022-01-03 15:03:40|1887.25|1871.25|1886|1870|1887.25|1871.25|1885.55|1869.55|5
1641222230000|2022-01-03 15:03:50|1885.5|1869.5|1885.36|1869.36|1885.5|1869.5|1885.36|1869.36|2
1641222240000|2022-01-03 15:04:00|1885.61|1869.61|1886.25|1870.25|1886.25|1870.25|1885.58|1869.58|6
1641222250000|2022-01-03 15:04:10|1886.41|1870.41|1887.25|1871.25|1887.25|1871.25|1886.41|1870.41|10
1641222260000|2022-01-03 15:04:20|1887.2|1871.2|1887|1871|1887.69|1871.69|1887|1871|7
1641222270000|2022-01-03 15:04:30|1886.5|1870.5|1887.26|1871.26|1887.26|1871.26|1886.5|1870.5|5
1641222280000|2022-01-03 15:04:40|1887.41|1871.41|1887.85|1871.85|1887.85|1871.85|1887.41|1871.41|6
1641222290000|2022-01-03 15:04:50|1887.6|1871.6|1887.89|1871.89|1887.89|1871.89|1887.6|1871.6|5
1641222300000|2022-01-03 15:05:00|1887.6|1871.6|1888|1872|1888|1872|1886.75|1870.75|12
1641222310000|2022-01-03 15:05:10|1887.79|1871.79|1887|1871|1888|1872|1887|1871|10
1641222320000|2022-01-03 15:05:20|1886.8|1870.8|1887|1871|1887|1871|1886.6|1870.6|5
1641222330000|2022-01-03 15:05:30|1886.4|1870.4|1886.5|1870.5|1886.5|1870.5|1886.4|1870.4|2
1641222340000|2022-01-03 15:05:40|1886.81|1870.81|1886.35|1870.35|1887.05|1871.05|1886.35|1870.35|10
1641222350000|2022-01-03 15:05:50|1886.5|1870.5|1886.66|1870.66|1886.66|1870.66|1886.47|1870.47|3
1641222360000|2022-01-03 15:06:00|1886.8|1870.8|1886.75|1870.75|1886.81|1870.81|1886.5|1870.5|9
1641222370000|2022-01-03 15:06:10|1886.77|1870.77|1887.61|1871.61|1887.72|1871.72|1886.77|1870.77|6
1641222380000|2022-01-03 15:06:20|1887.51|1871.51|1887|1871|1887.51|1871.51|1886.65|1870.65|9
1641222390000|2022-01-03 15:06:30|1886.87|1870.87|1886.87|1870.87|1886.87|1870.87|1886.87|1870.87|1
1641222400000|2022-01-03 15:06:40|1887|1871|1886.91|1870.91|1887|1871|1886.91|1870.91|3
1641222410000|2022-01-03 15:06:50|1887|1871|1887.21|1871.21|1887.21|1871.21|1886.75|1870.75|6
1641222420000|2022-01-03 15:07:00|1887.5|1871.5|1887.5|1871.5|1887.5|1871.5|1887.5|1871.5|1
1641222430000|2022-01-03 15:07:10|1886.7|1870.7|1886.5|1870.5|1886.7|1870.7|1886.5|1870.5|2
1641222440000|2022-01-03 15:07:20|1886.45|1870.45|1885|1869|1886.45|1870.45|1885|1869|5
1641222450000|2022-01-03 15:07:30|1884.82|1868.82|1884|1868|1884.91|1868.91|1884|1868|10
1641222460000|2022-01-03 15:07:40|1883.88|1867.88|1883.5|1867.5|1883.88|1867.88|1883.45|1867.45|5
1641222470000|2022-01-03 15:07:50|1883.61|1867.61|1883.5|1867.5|1883.75|1867.75|1883.5|1867.5|4
1641222480000|2022-01-03 15:08:00|1884|1868|1884|1868|1884|1868|1884|1868|1
1641222490000|2022-01-03 15:08:10|1883.9|1867.9|1882.24|1866.24|1883.9|1867.9|1882.03|1866.03|11
1641222500000|2022-01-03 15:08:20|1882.31|1866.31|1883.19|1867.19|1883.19|1867.19|1881.5|1865.5|8
1641222510000|2022-01-03 15:08:30|1883|1867|1882.22|1866.22|1883.87|1867.87|1882|1866|14
1641222520000|2022-01-03 15:08:40|1882.19|1866.19|1882.35|1866.35|1882.5|1866.5|1881.71|1865.71|9
1641222530000|2022-01-03 15:08:50|1882.2|1866.2|1882|1866|1882.5|1866.5|1881.88|1865.88|6
1641222540000|2022-01-03 15:09:00|1882.07|1866.07|1881.15|1865.15|1882.3|1866.3|1881.15|1865.15|11
1641222550000|2022-01-03 15:09:10|1881.5|1865.5|1881.2|1865.2|1881.69|1865.69|1881.14|1865.14|5
1641222560000|2022-01-03 15:09:20|1881.35|1865.35|1881.26|1865.26|1881.5|1865.5|1881.13|1865.13|5
1641222570000|2022-01-03 15:09:30|1881.35|1865.35|1881.1|1865.1|1881.35|1865.35|1880.85|1864.85|4
1641222580000|2022-01-03 15:09:40|1881.23|1865.23|1878.42|1862.42|1881.23|1865.23|1878.42|1862.42|11
1641222590000|2022-01-03 15:09:50|1878.32|1862.32|1879.4|1863.4|1879.5|1863.5|1878.32|1862.32|13
1641222600000|2022-01-03 15:10:00|1879.39|1863.39|1881.69|1865.69|1881.69|1865.69|1879.39|1863.39|18
1641222610000|2022-01-03 15:10:10|1882|1866|1882|1866|1882.15|1866.15|1881.5|1865.5|9
1641222620000|2022-01-03 15:10:20|1881.35|1865.35|1881.35|1865.35|1881.35|1865.35|1881.35|1865.35|1
1641222630000|2022-01-03 15:10:30|1881.45|1865.45|1881.15|1865.15|1881.45|1865.45|1881.15|1865.15|3
1641222640000|2022-01-03 15:10:40|1881.24|1865.24|1881.5|1865.5|1881.72|1865.72|1881.24|1865.24|4
1641222650000|2022-01-03 15:10:50|1882.13|1866.13|1882.5|1866.5|1882.75|1866.75|1882|1866|7
1641222660000|2022-01-03 15:11:00|1882.45|1866.45|1882.5|1866.5|1882.5|1866.5|1882.45|1866.45|2
1641222670000|2022-01-03 15:11:10|1882.75|1866.75|1882.5|1866.5|1882.75|1866.75|1882.5|1866.5|3
1641222680000|2022-01-03 15:11:20|1882.1|1866.1|1883.95|1867.95|1884.2|1868.2|1882.1|1866.1|13
1641222690000|2022-01-03 15:11:30|1883.75|1867.75|1883.75|1867.75|1883.75|1867.75|1883.5|1867.5|3
1641222700000|2022-01-03 15:11:40|1883.79|1867.79|1883.5|1867.5|1883.79|1867.79|1883.5|1867.5|6
1641222710000|2022-01-03 15:11:50|1883.72|1867.72|1883.55|1867.55|1883.72|1867.72|1883.41|1867.41|10
1641222720000|2022-01-03 15:12:00|1884.05|1868.05|1884.43|1868.43|1884.5|1868.5|1883.62|1867.62|7
1641222730000|2022-01-03 15:12:10|1884.5|1868.5|1885.46|1869.46|1885.46|1869.46|1884.5|1868.5|6
1641222740000|2022-01-03 15:12:20|1885.39|1869.39|1885.65|1869.65|1886|1870|1885.39|1869.39|6
1641222750000|2022-01-03 15:12:30|1885.55|1869.55|1885.57|1869.57|1886|1870|1885.55|1869.55|4
1641222760000|2022-01-03 15:12:40|1885.5|1869.5|1885|1869|1885.5|1869.5|1884.8|1868.8|3
1641222770000|2022-01-03 15:12:50|1884.86|1868.86|1884.5|1868.5|1885|1869|1884.31|1868.31|9
1641222780000|2022-01-03 15:13:00|1884.34|1868.34|1882.75|1866.75|1884.34|1868.34|1882.75|1866.75|9
1641222790000|2022-01-03 15:13:10|1883|1867|1883.5|1867.5|1883.5|1867.5|1882.98|1866.98|4
1641222800000|2022-01-03 15:13:20|1883.63|1867.63|1884.69|1868.69|1885|1869|1883.5|1867.5|12
1641222810000|2022-01-03 15:13:30|1884.7|1868.7|1885|1869|1885.45|1869.45|1884.51|1868.51|13
1641222820000|2022-01-03 15:13:40|1885.5|1869.5|1885.32|1869.32|1885.5|1869.5|1885.32|1869.32|4
1641222830000|2022-01-03 15:13:50|1885.44|1869.44|1885.85|1869.85|1885.91|1869.91|1885.44|1869.44|7
1641222840000|2022-01-03 15:14:00|1886|1870|1885.85|1869.85|1886|1870|1885.5|1869.5|8
1641222850000|2022-01-03 15:14:10|1886|1870|1887|1871|1887|1871|1886|1870|5
1641222860000|2022-01-03 15:14:20|1886.5|1870.5|1887|1871|1887.1|1871.1|1886.5|1870.5|6
1641222870000|2022-01-03 15:14:30|1886.75|1870.75|1886.79|1870.79|1887|1871|1886.27|1870.27|9
1641222880000|2022-01-03 15:14:40|1886.81|1870.81|1887.7|1871.7|1887.7|1871.7|1886.81|1870.81|5
1641222890000|2022-01-03 15:14:50|1887.94|1871.94|1887.75|1871.75|1887.94|1871.94|1887.65|1871.65|6
1641222900000|2022-01-03 15:15:00|1887.5|1871.5|1888.69|1872.69|1888.69|1872.69|1887.5|1871.5|8
1641222910000|2022-01-03 15:15:10|1888.5|1872.5|1890.4|1874.4|1890.4|1874.4|1888.5|1872.5|16
1641222920000|2022-01-03 15:15:20|1890.09|1874.09|1890|1874|1890.09|1874.09|1889.7|1873.7|6
1641222930000|2022-01-03 15:15:30|1890.15|1874.15|1890|1874|1890.15|1874.15|1890|1874|2
1641222940000|2022-01-03 15:15:40|1889.5|1873.5|1889.9|1873.9|1889.9|1873.9|1889.5|1873.5|7
1641222950000|2022-01-03 15:15:50|1890.05|1874.05|1889.92|1873.92|1890.25|1874.25|1889.5|1873.5|12
1641222960000|2022-01-03 15:16:00|1889.5|1873.5|1890.44|1874.44|1890.5|1874.5|1889.5|1873.5|8
1641222970000|2022-01-03 15:16:10|1890.25|1874.25|1890.5|1874.5|1891.05|1875.05|1890.25|1874.25|8
1641222980000|2022-01-03 15:16:20|1890.72|1874.72|1890.5|1874.5|1890.72|1874.72|1890.5|1874.5|4
1641222990000|2022-01-03 15:16:30|1890.29|1874.29|1889.5|1873.5|1890.5|1874.5|1889.5|1873.5|11
1641223000000|2022-01-03 15:16:40|1889.79|1873.79|1890|1874|1890.05|1874.05|1889.5|1873.5|6
1641223010000|2022-01-03 15:16:50|1889.5|1873.5|1889.5|1873.5|1889.5|1873.5|1889.5|1873.5|1
1641223030000|2022-01-03 15:17:10|1889.44|1873.44|1889.42|1873.42|1889.44|1873.44|1889.42|1873.42|2
1641223040000|2022-01-03 15:17:20|1889.63|1873.63|1889.42|1873.42|1889.67|1873.67|1889.42|1873.42|7
1641223050000|2022-01-03 15:17:30|1888.92|1872.92|1888.92|1872.92|1888.92|1872.92|1888.92|1872.92|1
1641223070000|2022-01-03 15:17:50|1889.13|1873.13|1889.42|1873.42|1889.42|1873.42|1888.6|1872.6|10
1641223080000|2022-01-03 15:18:00|1889.1|1873.1|1889.6|1873.6|1889.6|1873.6|1888.98|1872.98|7
1641223090000|2022-01-03 15:18:10|1889.5|1873.5|1889|1873|1889.5|1873.5|1889|1873|4
1641223100000|2022-01-03 15:18:20|1888.75|1872.75|1888.75|1872.75|1888.75|1872.75|1888.75|1872.75|1
1641223110000|2022-01-03 15:18:30|1888.5|1872.5|1887.85|1871.85|1888.5|1872.5|1887.85|1871.85|3
1641223120000|2022-01-03 15:18:40|1887.5|1871.5|1886.11|1870.11|1887.5|1871.5|1886.11|1870.11|11
1641223130000|2022-01-03 15:18:50|1886.36|1870.36|1886.15|1870.15|1886.5|1870.5|1886.15|1870.15|7
1641223140000|2022-01-03 15:19:00|1886.2|1870.2|1885.7|1869.7|1886.2|1870.2|1885.7|1869.7|2
1641223150000|2022-01-03 15:19:10|1885|1869|1885|1869|1885|1869|1884.84|1868.84|3
1641223160000|2022-01-03 15:19:20|1885.15|1869.15|1885|1869|1885.16|1869.16|1885|1869|4
1641223170000|2022-01-03 15:19:30|1884.5|1868.5|1884.5|1868.5|1884.5|1868.5|1884.5|1868.5|1
1641223180000|2022-01-03 15:19:40|1885|1869|1885|1869|1885|1869|1885|1869|1
1641223190000|2022-01-03 15:19:50|1884.9|1868.9|1885.19|1869.19|1885.19|1869.19|1884.81|1868.81|10
1641223200000|2022-01-03 15:20:00|1885.09|1869.09|1884.4|1868.4|1885.09|1869.09|1884.25|1868.25|8
1641223210000|2022-01-03 15:20:10|1884|1868|1883.5|1867.5|1884|1868|1883.5|1867.5|8
1641223220000|2022-01-03 15:20:20|1883.75|1867.75|1884.43|1868.43|1885|1869|1883.5|1867.5|12
1641223230000|2022-01-03 15:20:30|1884.6|1868.6|1884.41|1868.41|1884.6|1868.6|1884.24|1868.24|5
1641223240000|2022-01-03 15:20:40|1884.73|1868.73|1883.74|1867.74|1884.73|1868.73|1883.74|1867.74|5
1641223260000|2022-01-03 15:21:00|1884.24|1868.24|1883.99|1867.99|1884.24|1868.24|1883.74|1867.74|4
1641223270000|2022-01-03 15:21:10|1884.24|1868.24|1884.24|1868.24|1884.24|1868.24|1884.15|1868.15|4
1641223280000|2022-01-03 15:21:20|1884.38|1868.38|1884.24|1868.24|1884.38|1868.38|1884.24|1868.24|2
1641223290000|2022-01-03 15:21:30|1884.62|1868.62|1884.5|1868.5|1884.88|1868.88|1884.5|1868.5|3
1641223300000|2022-01-03 15:21:40|1884.37|1868.37|1883.74|1867.74|1884.37|1868.37|1883.59|1867.59|7
1641223310000|2022-01-03 15:21:50|1883.96|1867.96|1883.96|1867.96|1883.96|1867.96|1883.96|1867.96|1
1641223320000|2022-01-03 15:22:00|1883.5|1867.5|1883.5|1867.5|1883.88|1867.88|1883.5|1867.5|3
1641223340000|2022-01-03 15:22:20|1884.46|1868.46|1884.46|1868.46|1884.46|1868.46|1884.46|1868.46|1
1641223350000|2022-01-03 15:22:30|1884.22|1868.22|1884.46|1868.46|1884.46|1868.46|1884.22|1868.22|2
1641223360000|2022-01-03 15:22:40|1884.48|1868.48|1883.95|1867.95|1884.48|1868.48|1883.67|1867.67|11
1641223370000|2022-01-03 15:22:50|1883.5|1867.5|1883.35|1867.35|1883.5|1867.5|1883.15|1867.15|3
1641223380000|2022-01-03 15:23:00|1883.5|1867.5|1883.1|1867.1|1883.5|1867.5|1883|1867|7
1641223390000|2022-01-03 15:23:10|1882.9|1866.9|1883.2|1867.2|1883.2|1867.2|1882.9|1866.9|3
1641223400000|2022-01-03 15:23:20|1883|1867|1884|1868|1884|1868|1883|1867|5
1641223410000|2022-01-03 15:23:30|1884.5|1868.5|1884.99|1868.99|1884.99|1868.99|1884.5|1868.5|4
1641223420000|2022-01-03 15:23:40|1885|1869|1884.5|1868.5|1885|1869|1884.5|1868.5|7
1641223430000|2022-01-03 15:23:50|1884.4|1868.4|1884.5|1868.5|1884.5|1868.5|1884.4|1868.4|2
1641223450000|2022-01-03 15:24:10|1884.9|1868.9|1885|1869|1885|1869|1884.7|1868.7|3
1641223460000|2022-01-03 15:24:20|1884.89|1868.89|1884.55|1868.55|1884.89|1868.89|1884.55|1868.55|2
1641223470000|2022-01-03 15:24:30|1884.45|1868.45|1883.56|1867.56|1884.55|1868.55|1883.56|1867.56|4
1641223480000|2022-01-03 15:24:40|1883.52|1867.52|1883.2|1867.2|1883.56|1867.56|1883.2|1867.2|3
1641223490000|2022-01-03 15:24:50|1883.15|1867.15|1883.5|1867.5|1883.5|1867.5|1882.65|1866.65|10
1641223500000|2022-01-03 15:25:00|1883.25|1867.25|1882.5|1866.5|1883.25|1867.25|1882.5|1866.5|4
1641223510000|2022-01-03 15:25:10|1883|1867|1883.5|1867.5|1883.5|1867.5|1883|1867|3
1641223520000|2022-01-03 15:25:20|1883.56|1867.56|1884.41|1868.41|1884.41|1868.41|1883.56|1867.56|3
1641223530000|2022-01-03 15:25:30|1884.22|1868.22|1884.5|1868.5|1884.5|1868.5|1883.75|1867.75|5
1641223540000|2022-01-03 15:25:40|1883.75|1867.75|1884.21|1868.21|1884.21|1868.21|1883.75|1867.75|5
1641223550000|2022-01-03 15:25:50|1884.29|1868.29|1884.72|1868.72|1884.72|1868.72|1884.29|1868.29|4
1641223560000|2022-01-03 15:26:00|1884.5|1868.5|1884.5|1868.5|1884.5|1868.5|1884.5|1868.5|1
1641223580000|2022-01-03 15:26:20|1884.21|1868.21|1884.4|1868.4|1884.4|1868.4|1884.21|1868.21|3
1641223590000|2022-01-03 15:26:30|1884.35|1868.35|1884.35|1868.35|1884.35|1868.35|1884.35|1868.35|1
1641223600000|2022-01-03 15:26:40|1884.22|1868.22|1884.22|1868.22|1884.22|1868.22|1884.22|1868.22|1
1641223610000|2022-01-03 15:26:50|1884.45|1868.45|1884.49|1868.49|1884.49|1868.49|1884.45|1868.45|2
1641223630000|2022-01-03 15:27:10|1884.71|1868.71|1884.5|1868.5|1885.16|1869.16|1884.5|1868.5|4
1641223660000|2022-01-03 15:27:40|1885.45|1869.45|1885.45|1869.45|1885.45|1869.45|1885.45|1869.45|1
1641223670000|2022-01-03 15:27:50|1884.5|1868.5|1885.45|1869.45|1885.45|1869.45|1884.5|1868.5|3
1641223680000|2022-01-03 15:28:00|1884.8|1868.8|1884.5|1868.5|1884.8|1868.8|1884.5|1868.5|3
1641223700000|2022-01-03 15:28:20|1884.8|1868.8|1884.8|1868.8|1884.8|1868.8|1884.8|1868.8|1
1641223710000|2022-01-03 15:28:30|1884.64|1868.64|1884.5|1868.5|1884.65|1868.65|1884.5|1868.5|3
1641223720000|2022-01-03 15:28:40|1884.7|1868.7|1884.5|1868.5|1884.7|1868.7|1884.5|1868.5|2
1641223730000|2022-01-03 15:28:50|1884.7|1868.7|1884.7|1868.7|1884.7|1868.7|1884.7|1868.7|1
1641223740000|2022-01-03 15:29:00|1884.85|1868.85|1885.5|1869.5|1885.5|1869.5|1884.85|1868.85|2
1641223760000|2022-01-03 15:29:20|1885|1869|1885|1869|1885|1869|1885|1869|1
1641223780000|2022-01-03 15:29:40|1884.5|1868.5|1883.5|1867.5|1884.5|1868.5|1883|1867|6
1641223790000|2022-01-03 15:29:50|1883.45|1867.45|1883.5|1867.5|1883.5|1867.5|1883.45|1867.45|2
1641223810000|2022-01-03 15:30:10|1883.03|1867.03|1881.5|1865.5|1883.03|1867.03|1881.5|1865.5|10
1641223820000|2022-01-03 15:30:20|1881.55|1865.55|1881.42|1865.42|1881.55|1865.55|1881.25|1865.25|5
1641223830000|2022-01-03 15:30:30|1881.55|1865.55|1881.45|1865.45|1881.55|1865.55|1881.45|1865.45|3
1641223870000|2022-01-03 15:31:10|1881.5|1865.5|1881.5|1865.5|1881.5|1865.5|1881.5|1865.5|1
1641223890000|2022-01-03 15:31:30|1881.35|1865.35|1880.49|1864.49|1881.5|1865.5|1880.49|1864.49|4
1641223900000|2022-01-03 15:31:40|1880.47|1864.47|1880.47|1864.47|1880.47|1864.47|1880.47|1864.47|1
1641223920000|2022-01-03 15:32:00|1880.3|1864.3|1880.47|1864.47|1880.47|1864.47|1880.3|1864.3|2
1641223930000|2022-01-03 15:32:10|1880.49|1864.49|1880.47|1864.47|1880.49|1864.49|1880.47|1864.47|2
1641223940000|2022-01-03 15:32:20|1880.49|1864.49|1880.95|1864.95|1881.15|1865.15|1880.49|1864.49|12
1641223950000|2022-01-03 15:32:30|1880.8|1864.8|1880.5|1864.5|1880.8|1864.8|1880.5|1864.5|2
1641223980000|2022-01-03 15:33:00|1880.49|1864.49|1880.12|1864.12|1880.49|1864.49|1880.12|1864.12|3
1641223990000|2022-01-03 15:33:10|1879.7|1863.7|1879.5|1863.5|1879.7|1863.7|1879.5|1863.5|2
1641224000000|2022-01-03 15:33:20|1878.6|1862.6|1878.6|1862.6|1878.6|1862.6|1878.6|1862.6|1
1641224010000|2022-01-03 15:33:30|1878.8|1862.8|1878.5|1862.5|1878.8|1862.8|1878.5|1862.5|2
1641224030000|2022-01-03 15:33:50|1878.38|1862.38|1878|1862|1878.38|1862.38|1878|1862|2
1641224050000|2022-01-03 15:34:10|1878.14|1862.14|1877.5|1861.5|1878.14|1862.14|1877.47|1861.47|7
1641224060000|2022-01-03 15:34:20|1877.49|1861.49|1877.5|1861.5|1877.5|1861.5|1877.49|1861.49|4
1641224070000|2022-01-03 15:34:30|1877.4|1861.4|1877.47|1861.47|1877.47|1861.47|1877.4|1861.4|2
1641224090000|2022-01-03 15:34:50|1877.5|1861.5|1878|1862|1878|1862|1877.5|1861.5|6
1641224100000|2022-01-03 15:35:00|1878.25|1862.25|1878.25|1862.25|1878.25|1862.25|1878.25|1862.25|1
1641224110000|2022-01-03 15:35:10|1878.3|1862.3|1878.3|1862.3|1878.3|1862.3|1878.3|1862.3|1
1641224120000|2022-01-03 15:35:20|1878.4|1862.4|1878.22|1862.22|1878.4|1862.4|1878.22|1862.22|2
1641224140000|2022-01-03 15:35:40|1878.35|1862.35|1878.35|1862.35|1878.35|1862.35|1878.35|1862.35|1
1641224150000|2022-01-03 15:35:50|1878.22|1862.22|1878.01|1862.01|1878.22|1862.22|1878.01|1862.01|2
1641224160000|2022-01-03 15:36:00|1878.22|1862.22|1877.72|1861.72|1878.22|1862.22|1877.72|1861.72|4
1641224170000|2022-01-03 15:36:10|1877.97|1861.97|1878.43|1862.43|1878.55|1862.55|1877.72|1861.72|9
1641224180000|2022-01-03 15:36:20|1878.15|1862.15|1878.4|1862.4|1878.4|1862.4|1877.81|1861.81|6
1641224190000|2022-01-03 15:36:30|1877.89|1861.89|1877.6|1861.6|1877.89|1861.89|1877.6|1861.6|2
1641224210000|2022-01-03 15:36:50|1877.5|1861.5|1877.9|1861.9|1877.9|1861.9|1877.5|1861.5|2
1641224220000|2022-01-03 15:37:00|1877.5|1861.5|1877.13|1861.13|1877.5|1861.5|1877|1861|3
1641224230000|2022-01-03 15:37:10|1876.75|1860.75|1877.5|1861.5|1877.5|1861.5|1876.75|1860.75|4
1641224240000|2022-01-03 15:37:20|1877.9|1861.9|1878.4|1862.4|1878.4|1862.4|1877.9|1861.9|3
1641224260000|2022-01-03 15:37:40|1878.45|1862.45|1878.45|1862.45|1878.51|1862.51|1878.4|1862.4|6
1641224270000|2022-01-03 15:37:50|1877.7|1861.7|1877.5|1861.5|1877.7|1861.7|1877.15|1861.15|3
1641224280000|2022-01-03 15:38:00|1877.29|1861.29|1877.29|1861.29|1877.5|1861.5|1877.29|1861.29|3
1641224290000|2022-01-03 15:38:10|1877.42|1861.42|1877.42|1861.42|1877.42|1861.42|1877|1861|3
1641224300000|2022-01-03 15:38:20|1877.29|1861.29|1877.18|1861.18|1877.47|1861.47|1876.97|1860.97|9
1641224310000|2022-01-03 15:38:30|1877.2|1861.2|1877.2|1861.2|1877.2|1861.2|1877.2|1861.2|1
1641224330000|2022-01-03 15:38:50|1877.47|1861.47|1877.47|1861.47|1877.47|1861.47|1877.47|1861.47|1
1641224340000|2022-01-03 15:39:00|1876.69|1860.69|1876.82|1860.82|1876.82|1860.82|1876.69|1860.69|2
1641224350000|2022-01-03 15:39:10|1876.97|1860.97|1876.5|1860.5|1876.97|1860.97|1876.15|1860.15|5
1641224360000|2022-01-03 15:39:20|1877.18|1861.18|1877.18|1861.18|1877.18|1861.18|1877.18|1861.18|1
1641224370000|2022-01-03 15:39:30|1877.47|1861.47|1877.5|1861.5|1877.5|1861.5|1877.3|1861.3|5
1641224380000|2022-01-03 15:39:40|1877.49|1861.49|1877.5|1861.5|1877.5|1861.5|1877.22|1861.22|5
1641224390000|2022-01-03 15:39:50|1877.48|1861.48|1877.39|1861.39|1877.48|1861.48|1877.39|1861.39|2
1641224400000|2022-01-03 15:40:00|1877.48|1861.48|1877.48|1861.48|1877.48|1861.48|1877.48|1861.48|1
1641224410000|2022-01-03 15:40:10|1877.4|1861.4|1876.5|1860.5|1877.47|1861.47|1876.5|1860.5|4
1641224430000|2022-01-03 15:40:30|1876|1860|1876|1860|1876.5|1860.5|1875.65|1859.65|7
1641224450000|2022-01-03 15:40:50|1875.66|1859.66|1875.5|1859.5|1875.66|1859.66|1875.26|1859.26|7
1641224460000|2022-01-03 15:41:00|1875.4|1859.4|1876|1860|1876|1860|1875.4|1859.4|7
1641224470000|2022-01-03 15:41:10|1875.88|1859.88|1876|1860|1876|1860|1875.85|1859.85|4
1641224480000|2022-01-03 15:41:20|1875.65|1859.65|1875.5|1859.5|1875.65|1859.65|1874.7|1858.7|10
1641224490000|2022-01-03 15:41:30|1875.72|1859.72|1874.95|1858.95|1875.72|1859.72|1874.8|1858.8|5
1641224500000|2022-01-03 15:41:40|1875.35|1859.35|1874.26|1858.26|1875.35|1859.35|1874.26|1858.26|9
1641224510000|2022-01-03 15:41:50|1874.3|1858.3|1874.5|1858.5|1874.5|1858.5|1874.3|1858.3|2
1641224520000|2022-01-03 15:42:00|1874.35|1858.35|1874.5|1858.5|1874.5|1858.5|1874.26|1858.26|4
1641224530000|2022-01-03 15:42:10|1874.3|1858.3|1873.96|1857.96|1874.32|1858.32|1873.96|1857.96|9
1641224540000|2022-01-03 15:42:20|1874.26|1858.26|1874.26|1858.26|1874.26|1858.26|1873.78|1857.78|4
1641224550000|2022-01-03 15:42:30|1875.5|1859.5|1877|1861|1877|1861|1875.5|1859.5|13
1641224560000|2022-01-03 15:42:40|1876.89|1860.89|1876.5|1860.5|1877|1861|1876.5|1860.5|3
1641224570000|2022-01-03 15:42:50|1876.35|1860.35|1876|1860|1876.35|1860.35|1875.63|1859.63|4
1641224580000|2022-01-03 15:43:00|1876.3|1860.3|1877.45|1861.45|1877.45|1861.45|1876.3|1860.3|9
1641224590000|2022-01-03 15:43:10|1877.1|1861.1|1877.5|1861.5|1877.5|1861.5|1877.1|1861.1|2
1641224600000|2022-01-03 15:43:20|1877.21|1861.21|1877.21|1861.21|1877.21|1861.21|1877.21|1861.21|1
1641224610000|2022-01-03 15:43:30|1877.3|1861.3|1877.3|1861.3|1877.3|1861.3|1877.3|1861.3|1
1641224620000|2022-01-03 15:43:40|1877.34|1861.34|1877.34|1861.34|1877.34|1861.34|1877.34|1861.34|1
1641224630000|2022-01-03 15:43:50|1877.4|1861.4|1877.21|1861.21|1877.4|1861.4|1877.21|1861.21|2
1641224650000|2022-01-03 15:44:10|1877.5|1861.5|1879.33|1863.33|1879.33|1863.33|1877.5|1861.5|10
1641224660000|2022-01-03 15:44:20|1879.5|1863.5|1878.25|1862.25|1879.5|1863.5|1878.25|1862.25|5
1641224670000|2022-01-03 15:44:30|1878.24|1862.24|1878.35|1862.35|1878.35|1862.35|1877.5|1861.5|7
1641224680000|2022-01-03 15:44:40|1878.5|1862.5|1878.5|1862.5|1878.5|1862.5|1878.5|1862.5|1
1641224700000|2022-01-03 15:45:00|1878.25|1862.25|1878.5|1862.5|1878.5|1862.5|1878.25|1862.25|6
1641224710000|2022-01-03 15:45:10|1878.64|1862.64|1878.64|1862.64|1878.64|1862.64|1878.64|1862.64|1
1641224720000|2022-01-03 15:45:20|1878.5|1862.5|1878.55|1862.55|1878.55|1862.55|1878.5|1862.5|2
1641224730000|2022-01-03 15:45:30|1878.44|1862.44|1878.44|1862.44|1878.44|1862.44|1878.44|1862.44|1
1641224740000|2022-01-03 15:45:40|1878.55|1862.55|1879.35|1863.35|1879.35|1863.35|1878.55|1862.55|5
1641224760000|2022-01-03 15:46:00|1879.4|1863.4|1879.45|1863.45|1879.45|1863.45|1879.4|1863.4|2
1641224780000|2022-01-03 15:46:20|1879.5|1863.5|1879.5|1863.5|1879.5|1863.5|1879.5|1863.5|1
1641224800000|2022-01-03 15:46:40|1879.88|1863.88|1881.3|1865.3|1881.3|1865.3|1879.88|1863.88|8
1641224810000|2022-01-03 15:46:50|1881.5|1865.5|1881.06|1865.06|1881.5|1865.5|1880.85|1864.85|6
1641224820000|2022-01-03 15:47:00|1881.35|1865.35|1881|1865|1881.5|1865.5|1881|1865|4
1641224830000|2022-01-03 15:47:10|1881.16|1865.16|1881.16|1865.16|1881.16|1865.16|1881.16|1865.16|1
1641224840000|2022-01-03 15:47:20|1881.1|1865.1|1881.1|1865.1|1881.1|1865.1|1881.1|1865.1|1
1641224850000|2022-01-03 15:47:30|1880.6|1864.6|1880.6|1864.6|1880.6|1864.6|1880.6|1864.6|1
1641224860000|2022-01-03 15:47:40|1880.5|1864.5|1880.5|1864.5|1880.5|1864.5|1880.5|1864.5|1
1641224870000|2022-01-03 15:47:50|1880.66|1864.66|1880.66|1864.66|1880.66|1864.66|1880.66|1864.66|1
1641224880000|2022-01-03 15:48:00|1880.55|1864.55|1880.55|1864.55|1880.55|1864.55|1880.55|1864.55|1
1641224890000|2022-01-03 15:48:10|1880.8|1864.8|1881.3|1865.3|1881.3|1865.3|1880.8|1864.8|7
1641224900000|2022-01-03 15:48:20|1880.75|1864.75|1880.75|1864.75|1880.75|1864.75|1880.75|1864.75|1
1641224920000|2022-01-03 15:48:40|1881.11|1865.11|1880.5|1864.5|1881.11|1865.11|1880.5|1864.5|4
1641224930000|2022-01-03 15:48:50|1880.32|1864.32|1880.4|1864.4|1880.5|1864.5|1880.1|1864.1|4
1641224940000|2022-01-03 15:49:00|1880.5|1864.5|1879.5|1863.5|1880.5|1864.5|1879.5|1863.5|5
1641224960000|2022-01-03 15:49:20|1879.13|1863.13|1879.13|1863.13|1879.13|1863.13|1879.13|1863.13|1
1641224970000|2022-01-03 15:49:30|1878.91|1862.91|1878.7|1862.7|1879|1863|1878.7|1862.7|4
1641224980000|2022-01-03 15:49:40|1878.5|1862.5|1878.5|1862.5|1878.5|1862.5|1878.5|1862.5|1
1641224990000|2022-01-03 15:49:50|1878.45|1862.45|1878|1862|1878.45|1862.45|1878|1862|2
1641225000000|2022-01-03 15:50:00|1877.91|1861.91|1876.5|1860.5|1877.91|1861.91|1876|1860|5
1641225010000|2022-01-03 15:50:10|1876.43|1860.43|1875.5|1859.5|1876.43|1860.43|1875.5|1859.5|5
1641225020000|2022-01-03 15:50:20|1875.15|1859.15|1875.5|1859.5|1875.5|1859.5|1875.15|1859.15|2
1641225030000|2022-01-03 15:50:30|1875.45|1859.45|1875|1859|1875.45|1859.45|1875|1859|2
1641225040000|2022-01-03 15:50:40|1874.79|1858.79|1872.55|1856.55|1875|1859|1872.55|1856.55|14
1641225050000|2022-01-03 15:50:50|1872.5|1856.5|1870.5|1854.5|1872.5|1856.5|1869.5|1853.5|7
1641225060000|2022-01-03 15:51:00|1870.1|1854.1|1869.8|1853.8|1870.3|1854.3|1869.8|1853.8|4
1641225070000|2022-01-03 15:51:10|1869|1853|1868.45|1852.45|1869|1853|1867.72|1851.72|5
1641225080000|2022-01-03 15:51:20|1867.95|1851.95|1864.54|1848.54|1867.95|1851.95|1864.28|1848.28|12
1641225090000|2022-01-03 15:51:30|1864.4|1848.4|1865|1849|1865.4|1849.4|1864.4|1848.4|7
1641225100000|2022-01-03 15:51:40|1864.5|1848.5|1866.9|1850.9|1866.9|1850.9|1864.5|1848.5|7
1641225110000|2022-01-03 15:51:50|1867|1851|1866.13|1850.13|1867|1851|1866.13|1850.13|5
1641225120000|2022-01-03 15:52:00|1865.91|1849.91|1866.5|1850.5|1866.5|1850.5|1865.91|1849.91|4
1641225130000|2022-01-03 15:52:10|1866.29|1850.29|1865.5|1849.5|1866.5|1850.5|1865.5|1849.5|6
1641225140000|2022-01-03 15:52:20|1865.24|1849.24|1864.65|1848.65|1865.24|1849.24|1864.65|1848.65|3
1641225150000|2022-01-03 15:52:30|1864.6|1848.6|1864.44|1848.44|1864.6|1848.6|1864.44|1848.44|3
1641225160000|2022-01-03 15:52:40|1864.57|1848.57|1864.45|1848.45|1864.57|1848.57|1864.44|1848.44|4
1641225170000|2022-01-03 15:52:50|1864.3|1848.3|1862.5|1846.5|1864.3|1848.3|1862.5|1846.5|8
1641225180000|2022-01-03 15:53:00|1862.19|1846.19|1861.96|1845.96|1862.19|1846.19|1861.69|1845.69|11
1641225190000|2022-01-03 15:53:10|1862.05|1846.05|1858.89|1842.89|1862.19|1846.19|1858.89|1842.89|17
1641225200000|2022-01-03 15:53:20|1859|1843|1860|1844|1860|1844|1859|1843|8
1641225210000|2022-01-03 15:53:30|1860.5|1844.5|1862.5|1846.5|1862.71|1846.71|1860.5|1844.5|11
1641225220000|2022-01-03 15:53:40|1862.69|1846.69|1862.7|1846.7|1862.87|1846.87|1862.65|1846.65|6
1641225230000|2022-01-03 15:53:50|1862.87|1846.87|1861.98|1845.98|1862.87|1846.87|1861.93|1845.93|11
1641225240000|2022-01-03 15:54:00|1862|1846|1860.9|1844.9|1862.5|1846.5|1860.9|1844.9|5
1641225250000|2022-01-03 15:54:10|1861|1845|1861|1845|1861.09|1845.09|1861|1845|3
1641225260000|2022-01-03 15:54:20|1861.07|1845.07|1861.09|1845.09|1861.09|1845.09|1861|1845|3
1641225270000|2022-01-03 15:54:30|1861|1845|1862|1846|1862.2|1846.2|1861|1845|7
1641225280000|2022-01-03 15:54:40|1862.06|1846.06|1863|1847|1863|1847|1862|1846|5
1641225290000|2022-01-03 15:54:50|1863.09|1847.09|1863|1847|1863.09|1847.09|1862.5|1846.5|7
1641225300000|2022-01-03 15:55:00|1862.79|1846.79|1861.5|1845.5|1862.79|1846.79|1861.5|1845.5|7
1641225310000|2022-01-03 15:55:10|1860.65|1844.65|1857.09|1841.09|1860.65|1844.65|1857|1841|12
1641225320000|2022-01-03 15:55:20|1857|1841|1851.66|1835.66|1858|1842|1851.36|1835.36|16
1641225330000|2022-01-03 15:55:30|1851.88|1835.88|1851.75|1835.75|1852.2|1836.2|1851.5|1835.5|16
1641225340000|2022-01-03 15:55:40|1851.5|1835.5|1852|1836|1852.25|1836.25|1851.3|1835.3|6
1641225350000|2022-01-03 15:55:50|1852.07|1836.07|1854|1838|1854.07|1838.07|1852|1836|9
1641225360000|2022-01-03 15:56:00|1854.5|1838.5|1855.92|1839.92|1856|1840|1854|1838|10
1641225370000|2022-01-03 15:56:10|1855.9|1839.9|1859.81|1843.81|1860|1844|1855.9|1839.9|16
1641225380000|2022-01-03 15:56:20|1859.84|1843.84|1859|1843|1860|1844|1858.85|1842.85|10
1641225390000|2022-01-03 15:56:30|1858.6|1842.6|1858|1842|1858.6|1842.6|1857.82|1841.82|5
1641225400000|2022-01-03 15:56:40|1858.01|1842.01|1858.72|1842.72|1858.72|1842.72|1857.73|1841.73|6
1641225410000|2022-01-03 15:56:50|1859.12|1843.12|1858|1842|1859.15|1843.15|1858|1842|7
1641225420000|2022-01-03 15:57:00|1857.65|1841.65|1856|1840|1857.65|1841.65|1856|1840|7
1641225430000|2022-01-03 15:57:10|1856.72|1840.72|1857|1841|1857|1841|1856.72|1840.72|10
1641225440000|2022-01-03 15:57:20|1857.5|1841.5|1857.79|1841.79|1857.79|1841.79|1857.5|1841.5|2
1641225450000|2022-01-03 15:57:30|1857.57|1841.57|1857.1|1841.1|1857.57|1841.57|1856.91|1840.91|14
1641225460000|2022-01-03 15:57:40|1857|1841|1855.25|1839.25|1857.03|1841.03|1855.25|1839.25|11
1641225470000|2022-01-03 15:57:50|1855.5|1839.5|1855.5|1839.5|1856.08|1840.08|1855.5|1839.5|7
1641225480000|2022-01-03 15:58:00|1854.95|1838.95|1855.24|1839.24|1855.88|1839.88|1854.95|1838.95|8
1641225490000|2022-01-03 15:58:10|1855.5|1839.5|1855|1839|1855.92|1839.92|1855|1839|13
1641225500000|2022-01-03 15:58:20|1854.89|1838.89|1855|1839|1855|1839|1854.55|1838.55|3
1641225510000|2022-01-03 15:58:30|1855.08|1839.08|1855|1839|1855.08|1839.08|1854.98|1838.98|5
1641225530000|2022-01-03 15:58:50|1855.12|1839.12|1856.5|1840.5|1856.5|1840.5|1855.12|1839.12|12
1641225540000|2022-01-03 15:59:00|1856.88|1840.88|1857|1841|1857.08|1841.08|1856.88|1840.88|5
1641225550000|2022-01-03 15:59:10|1857.69|1841.69|1858.11|1842.11|1858.11|1842.11|1857.48|1841.48|4
1641225560000|2022-01-03 15:59:20|1858|1842|1859.1|1843.1|1859.69|1843.69|1858|1842|11
1641225570000|2022-01-03 15:59:30|1859.28|1843.28|1860|1844|1860|1844|1859.28|1843.28|12
1641225580000|2022-01-03 15:59:40|1860.24|1844.24|1861.4|1845.4|1861.4|1845.4|1860.24|1844.24|9
1641225590000|2022-01-03 15:59:50|1861.1|1845.1|1861.38|1845.38|1861.55|1845.55|1861.1|1845.1|10
1641225600000|2022-01-03 16:00:00|1860.88|1844.88|1861.15|1845.15|1861.3|1845.3|1860.72|1844.72|6
1641225610000|2022-01-03 16:00:10|1861.05|1845.05|1859.72|1843.72|1861.15|1845.15|1859.72|1843.72|11
1641225620000|2022-01-03 16:00:20|1859.5|1843.5|1857.12|1841.12|1859.5|1843.5|1856.45|1840.45|11
1641225630000|2022-01-03 16:00:30|1857.8|1841.8|1857|1841|1858.5|1842.5|1856.9|1840.9|13
1641225640000|2022-01-03 16:00:40|1857.1|1841.1|1855.85|1839.85|1857.1|1841.1|1855.85|1839.85|4
1641225650000|2022-01-03 16:00:50|1855.67|1839.67|1853.7|1837.7|1855.67|1839.67|1853.7|1837.7|14
1641225660000|2022-01-03 16:01:00|1853.5|1837.5|1855.5|1839.5|1855.5|1839.5|1853.5|1837.5|9
1641225670000|2022-01-03 16:01:10|1856|1840|1856.91|1840.91|1857|1841|1856|1840|6
1641225680000|2022-01-03 16:01:20|1857|1841|1860|1844|1860|1844|1857|1841|10
1641225690000|2022-01-03 16:01:30|1860.8|1844.8|1861.12|1845.12|1861.2|1845.2|1860.5|1844.5|7
1641225700000|2022-01-03 16:01:40|1860.92|1844.92|1862.92|1846.92|1863.3|1847.3|1860.92|1844.92|11
1641225710000|2022-01-03 16:01:50|1863|1847|1863.5|1847.5|1863.5|1847.5|1862.5|1846.5|13
1641225720000|2022-01-03 16:02:00|1863.45|1847.45|1863.5|1847.5|1863.5|1847.5|1863.45|1847.45|2
1641225730000|2022-01-03 16:02:10|1863.31|1847.31|1863.5|1847.5|1863.76|1847.76|1863.31|1847.31|7
1641225740000|2022-01-03 16:02:20|1863.3|1847.3|1862.25|1846.25|1863.3|1847.3|1862.12|1846.12|9
1641225750000|2022-01-03 16:02:30|1862.1|1846.1|1860.7|1844.7|1862.1|1846.1|1860.7|1844.7|7
1641225760000|2022-01-03 16:02:40|1860.5|1844.5|1859.5|1843.5|1860.5|1844.5|1859.5|1843.5|3
1641225770000|2022-01-03 16:02:50|1860|1844|1860.69|1844.69|1860.69|1844.69|1859.9|1843.9|8
1641225780000|2022-01-03 16:03:00|1861|1845|1861.43|1845.43|1861.5|1845.5|1860.89|1844.89|14
1641225790000|2022-01-03 16:03:10|1861.45|1845.45|1862.5|1846.5|1862.5|1846.5|1861.45|1845.45|5
1641225800000|2022-01-03 16:03:20|1862.69|1846.69|1864|1848|1864.1|1848.1|1862.69|1846.69|11
1641225810000|2022-01-03 16:03:30|1863.5|1847.5|1862.85|1846.85|1863.5|1847.5|1862.85|1846.85|5
1641225820000|2022-01-03 16:03:40|1863|1847|1862.2|1846.2|1863|1847|1862.2|1846.2|4
1641225830000|2022-01-03 16:03:50|1862|1846|1862|1846|1862|1846|1861.2|1845.2|5
1641225840000|2022-01-03 16:04:00|1861.69|1845.69|1862|1846|1862.1|1846.1|1861.5|1845.5|11
1641225850000|2022-01-03 16:04:10|1861.5|1845.5|1861.2|1845.2|1861.5|1845.5|1861|1845|5
1641225860000|2022-01-03 16:04:20|1861|1845|1860.5|1844.5|1861.13|1845.13|1860.5|1844.5|8
1641225870000|2022-01-03 16:04:30|1860|1844|1860.2|1844.2|1860.5|1844.5|1860|1844|3
1641225880000|2022-01-03 16:04:40|1860.23|1844.23|1861|1845|1861|1845|1860.23|1844.23|9
1641225890000|2022-01-03 16:04:50|1860.98|1844.98|1860.5|1844.5|1861|1845|1860.45|1844.45|8
1641225900000|2022-01-03 16:05:00|1860.48|1844.48|1860.25|1844.25|1861|1845|1860|1844|10
1641225910000|2022-01-03 16:05:10|1860.4|1844.4|1860.4|1844.4|1860.4|1844.4|1860.4|1844.4|1
1641225920000|2022-01-03 16:05:20|1860.5|1844.5|1861.1|1845.1|1861.1|1845.1|1860.5|1844.5|5
1641225930000|2022-01-03 16:05:30|1861|1845|1859.5|1843.5|1861|1845|1859|1843|9
1641225940000|2022-01-03 16:05:40|1859.36|1843.36|1859|1843|1859.36|1843.36|1858.5|1842.5|8
1641225950000|2022-01-03 16:05:50|1859.3|1843.3|1859|1843|1859.3|1843.3|1859|1843|2
1641225960000|2022-01-03 16:06:00|1859.12|1843.12|1859.69|1843.69|1860|1844|1859|1843|7
1641225970000|2022-01-03 16:06:10|1859.44|1843.44|1859|1843|1859.69|1843.69|1859|1843|6
1641225980000|2022-01-03 16:06:20|1858.9|1842.9|1857.25|1841.25|1859|1843|1857.22|1841.22|9
1641225990000|2022-01-03 16:06:30|1857|1841|1856.5|1840.5|1857.4|1841.4|1856.5|1840.5|6
1641226000000|2022-01-03 16:06:40|1856.22|1840.22|1855.1|1839.1|1856.22|1840.22|1855|1839|4
1641226010000|2022-01-03 16:06:50|1855|1839|1854.85|1838.85|1855|1839|1854.05|1838.05|9
1641226020000|2022-01-03 16:07:00|1854.55|1838.55|1854.22|1838.22|1854.64|1838.64|1854.22|1838.22|4
1641226030000|2022-01-03 16:07:10|1854.15|1838.15|1852.63|1836.63|1854.15|1838.15|1852.63|1836.63|11
1641226040000|2022-01-03 16:07:20|1852.81|1836.81|1851.5|1835.5|1852.81|1836.81|1851.5|1835.5|5
1641226050000|2022-01-03 16:07:30|1851.62|1835.62|1851.62|1835.62|1851.62|1835.62|1851.62|1835.62|1
1641226060000|2022-01-03 16:07:40|1851.5|1835.5|1853.4|1837.4|1853.97|1837.97|1851.5|1835.5|14
1641226070000|2022-01-03 16:07:50|1853.25|1837.25|1851.9|1835.9|1853.5|1837.5|1851.9|1835.9|12
1641226080000|2022-01-03 16:08:00|1851.89|1835.89|1846|1830|1851.89|1835.89|1845.72|1829.72|19
1641226090000|2022-01-03 16:08:10|1846.35|1830.35|1846.5|1830.5|1846.5|1830.5|1846.2|1830.2|4
1641226100000|2022-01-03 16:08:20|1847|1831|1848.5|1832.5|1849.4|1833.4|1847|1831|15
1641226110000|2022-01-03 16:08:30|1848.09|1832.09|1849|1833|1849|1833|1847.6|1831.6|7
1641226120000|2022-01-03 16:08:40|1849.06|1833.06|1849.09|1833.09|1850|1834|1849.06|1833.06|8
1641226130000|2022-01-03 16:08:50|1848.96|1832.96|1848.17|1832.17|1848.96|1832.96|1848|1832|7
1641226140000|2022-01-03 16:09:00|1848|1832|1847.5|1831.5|1848|1832|1847.22|1831.22|14
1641226150000|2022-01-03 16:09:10|1847.2|1831.2|1847|1831|1848|1832|1846|1830|11
1641226160000|2022-01-03 16:09:20|1847.1|1831.1|1850.65|1834.65|1850.65|1834.65|1847.1|1831.1|19
1641226170000|2022-01-03 16:09:30|1850.66|1834.66|1850.7|1834.7|1851.3|1835.3|1850.66|1834.66|5
1641226180000|2022-01-03 16:09:40|1851|1835|1852.5|1836.5|1852.5|1836.5|1851|1835|11
1641226190000|2022-01-03 16:09:50|1852.1|1836.1|1852.9|1836.9|1852.9|1836.9|1852.1|1836.1|11
1641226200000|2022-01-03 16:10:00|1853|1837|1853.17|1837.17|1853.26|1837.26|1852.91|1836.91|8
1641226210000|2022-01-03 16:10:10|1853.5|1837.5|1853|1837|1854|1838|1852.95|1836.95|9
1641226220000|2022-01-03 16:10:20|1852.95|1836.95|1851|1835|1852.95|1836.95|1850.5|1834.5|8
1641226230000|2022-01-03 16:10:30|1851.35|1835.35|1851.35|1835.35|1851.35|1835.35|1851.35|1835.35|1
1641226240000|2022-01-03 16:10:40|1851.5|1835.5|1849|1833|1851.5|1835.5|1848.1|1832.1|19
1641226250000|2022-01-03 16:10:50|1848.5|1832.5|1847.5|1831.5|1849|1833|1847.5|1831.5|7
1641226260000|2022-01-03 16:11:00|1847.81|1831.81|1847|1831|1847.81|1831.81|1847|1831|3
1641226270000|2022-01-03 16:11:10|1846.6|1830.6|1846.88|1830.88|1847|1831|1846.6|1830.6|5
1641226280000|2022-01-03 16:11:20|1847.05|1831.05|1847|1831|1847.24|1831.24|1846.5|1830.5|9
1641226290000|2022-01-03 16:11:30|1847.5|1831.5|1847.95|1831.95|1848.32|1832.32|1847.5|1831.5|8
1641226300000|2022-01-03 16:11:40|1847.5|1831.5|1848.5|1832.5|1848.5|1832.5|1847.5|1831.5|5
1641226310000|2022-01-03 16:11:50|1848.55|1832.55|1848.5|1832.5|1848.55|1832.55|1848.5|1832.5|2
1641226330000|2022-01-03 16:12:10|1848.9|1832.9|1848.5|1832.5|1849.26|1833.26|1848.5|1832.5|6
1641226340000|2022-01-03 16:12:20|1848.4|1832.4|1848.3|1832.3|1848.5|1832.5|1848.3|1832.3|5
1641226350000|2022-01-03 16:12:30|1848.5|1832.5|1849|1833|1849|1833|1848|1832|6
1641226360000|2022-01-03 16:12:40|1849.5|1833.5|1848.5|1832.5|1849.5|1833.5|1848.39|1832.39|6
1641226370000|2022-01-03 16:12:50|1848.3|1832.3|1848.5|1832.5|1848.5|1832.5|1848.3|1832.3|3
1641226380000|2022-01-03 16:13:00|1848.27|1832.27|1847.5|1831.5|1848.5|1832.5|1847.5|1831.5|5
1641226400000|2022-01-03 16:13:20|1847.92|1831.92|1848|1832|1848.3|1832.3|1847.92|1831.92|5
1641226410000|2022-01-03 16:13:30|1848.5|1832.5|1849.16|1833.16|1849.16|1833.16|1848.5|1832.5|4
1641226420000|2022-01-03 16:13:40|1849|1833|1852.05|1836.05|1852.05|1836.05|1849|1833|10
1641226430000|2022-01-03 16:13:50|1852.03|1836.03|1852.4|1836.4|1852.4|1836.4|1851.72|1835.72|11
1641226440000|2022-01-03 16:14:00|1852.65|1836.65|1852|1836|1852.65|1836.65|1852|1836|6
1641226450000|2022-01-03 16:14:10|1851.5|1835.5|1849.99|1833.99|1851.5|1835.5|1849|1833|16
1641226460000|2022-01-03 16:14:20|1849.97|1833.97|1848.55|1832.55|1850|1834|1848.55|1832.55|12
1641226470000|2022-01-03 16:14:30|1848.93|1832.93|1849.45|1833.45|1849.45|1833.45|1848.93|1832.93|6
1641226480000|2022-01-03 16:14:40|1849.17|1833.17|1848.5|1832.5|1849.17|1833.17|1848.5|1832.5|5
1641226490000|2022-01-03 16:14:50|1848.15|1832.15|1848.5|1832.5|1849.12|1833.12|1848.15|1832.15|10
1641226500000|2022-01-03 16:15:00|1848|1832|1848.5|1832.5|1848.5|1832.5|1848|1832|4
1641226510000|2022-01-03 16:15:10|1848.45|1832.45|1845.55|1829.55|1848.5|1832.5|1845.55|1829.55|12
1641226520000|2022-01-03 16:15:20|1845.5|1829.5|1843.25|1827.25|1845.5|1829.5|1843.25|1827.25|7
1641226530000|2022-01-03 16:15:30|1843.5|1827.5|1840.55|1824.55|1843.5|1827.5|1840.55|1824.55|7
1641226540000|2022-01-03 16:15:40|1840.75|1824.75|1841.5|1825.5|1841.5|1825.5|1840.7|1824.7|6
1641226550000|2022-01-03 16:15:50|1841.35|1825.35|1841.2|1825.2|1841.35|1825.35|1840.8|1824.8|4
1641226560000|2022-01-03 16:16:00|1840.95|1824.95|1840.5|1824.5|1841.05|1825.05|1840.5|1824.5|6
1641226570000|2022-01-03 16:16:10|1840.13|1824.13|1840.4|1824.4|1840.4|1824.4|1839.63|1823.63|12
1641226580000|2022-01-03 16:16:20|1840.5|1824.5|1839.73|1823.73|1840.5|1824.5|1839.73|1823.73|6
1641226590000|2022-01-03 16:16:30|1839.55|1823.55|1839.5|1823.5|1839.55|1823.55|1839.5|1823.5|2
1641226600000|2022-01-03 16:16:40|1838.95|1822.95|1836.75|1820.75|1838.95|1822.95|1836.5|1820.5|14
1641226610000|2022-01-03 16:16:50|1837.25|1821.25|1839.41|1823.41|1839.41|1823.41|1837|1821|17
1641226620000|2022-01-03 16:17:00|1837.09|1821.09|1831.58|1815.58|1837.09|1821.09|1831.04|1815.04|15
1641226630000|2022-01-03 16:17:10|1831.56|1815.56|1831.57|1815.57|1831.64|1815.64|1830.09|1814.09|16
1641226640000|2022-01-03 16:17:20|1832.14|1816.14|1834|1818|1835|1819|1832.14|1816.14|13
1641226650000|2022-01-03 16:17:30|1833.69|1817.69|1831.1|1815.1|1833.69|1817.69|1831.1|1815.1|13
1641226660000|2022-01-03 16:17:40|1831|1815|1831.22|1815.22|1831.5|1815.5|1830.35|1814.35|9
1641226670000|2022-01-03 16:17:50|1831|1815|1832.72|1816.72|1833|1817|1831|1815|8
1641226680000|2022-01-03 16:18:00|1833|1817|1837.69|1821.69|1837.69|1821.69|1832|1816|20
1641226690000|2022-01-03 16:18:10|1838.24|1822.24|1838|1822|1839.35|1823.35|1837.9|1821.9|15
1641226700000|2022-01-03 16:18:20|1838.03|1822.03|1839.15|1823.15|1839.15|1823.15|1838.03|1822.03|5
1641226710000|2022-01-03 16:18:30|1839|1823|1837.1|1821.1|1839|1823|1837.1|1821.1|8
1641226720000|2022-01-03 16:18:40|1836.96|1820.96|1836|1820|1836.96|1820.96|1836|1820|5
1641226730000|2022-01-03 16:18:50|1835.91|1819.91|1836.72|1820.72|1836.72|1820.72|1835.91|1819.91|6
1641226740000|2022-01-03 16:19:00|1837|1821|1836.5|1820.5|1837|1821|1836.5|1820.5|4
1641226750000|2022-01-03 16:19:10|1836.51|1820.51|1835.5|1819.5|1836.51|1820.51|1835|1819|7
1641226760000|2022-01-03 16:19:20|1835.1|1819.1|1834.09|1818.09|1835.1|1819.1|1833.25|1817.25|15
1641226770000|2022-01-03 16:19:30|1833.75|1817.75|1834.25|1818.25|1834.25|1818.25|1833.5|1817.5|6
1641226780000|2022-01-03 16:19:40|1834.35|1818.35|1830.65|1814.65|1834.35|1818.35|1830.65|1814.65|18
1641226790000|2022-01-03 16:19:50|1830.89|1814.89|1831|1815|1831.5|1815.5|1829.75|1813.75|16
1641226800000|2022-01-03 16:20:00|1830.5|1814.5|1829|1813|1830.5|1814.5|1828.7|1812.7|12
1641226810000|2022-01-03 16:20:10|1828.87|1812.87|1824.63|1808.63|1828.87|1812.87|1824.63|1808.63|19
1641226820000|2022-01-03 16:20:20|1824.5|1808.5|1823.05|1807.05|1824.85|1808.85|1823.05|1807.05|17
1641226830000|2022-01-03 16:20:30|1823.15|1807.15|1821.5|1805.5|1823.15|1807.15|1820.9|1804.9|9
1641226840000|2022-01-03 16:20:40|1820.53|1804.53|1822.72|1806.72|1823.5|1807.5|1819.25|1803.25|18
1641226850000|2022-01-03 16:20:50|1822.73|1806.73|1823.62|1807.62|1824.53|1808.53|1822.59|1806.59|16
1641226860000|2022-01-03 16:21:00|1823.9|1807.9|1824.5|1808.5|1824.5|1808.5|1823.5|1807.5|17
1641226870000|2022-01-03 16:21:10|1824.63|1808.63|1825.5|1809.5|1825.5|1809.5|1823.99|1807.99|10
1641226880000|2022-01-03 16:21:20|1826.5|1810.5|1828.5|1812.5|1828.5|1812.5|1826.5|1810.5|13
1641226890000|2022-01-03 16:21:30|1829|1813|1828|1812|1829|1813|1827.7|1811.7|7
1641226900000|2022-01-03 16:21:40|1827.5|1811.5|1826.05|1810.05|1827.5|1811.5|1824.94|1808.94|14
1641226910000|2022-01-03 16:21:50|1826|1810|1824.52|1808.52|1826|1810|1824.3|1808.3|9
1641226920000|2022-01-03 16:22:00|1824|1808|1825|1809|1825|1809|1824|1808|3
1641226930000|2022-01-03 16:22:10|1825.5|1809.5|1824|1808|1825.5|1809.5|1824|1808|7
1641226940000|2022-01-03 16:22:20|1824.1|1808.1|1825|1809|1825.1|1809.1|1824.1|1808.1|7
1641226950000|2022-01-03 16:22:30|1825.5|1809.5|1823.65|1807.65|1825.5|1809.5|1823.4|1807.4|12
1641226960000|2022-01-03 16:22:40|1823.64|1807.64|1824|1808|1824.5|1808.5|1823.35|1807.35|17
1641226970000|2022-01-03 16:22:50|1823.9|1807.9|1822.72|1806.72|1823.9|1807.9|1822.72|1806.72|8
1641226980000|2022-01-03 16:23:00|1822|1806|1820.5|1804.5|1822|1806|1820|1804|10
1641226990000|2022-01-03 16:23:10|1820.79|1804.79|1821.5|1805.5|1822.05|1806.05|1820.79|1804.79|16
1641227000000|2022-01-03 16:23:20|1821|1805|1821|1805|1821.03|1805.03|1820.86|1804.86|4
1641227010000|2022-01-03 16:23:30|1821.12|1805.12|1821.5|1805.5|1822|1806|1821|1805|14
1641227020000|2022-01-03 16:23:40|1821.09|1805.09|1819.2|1803.2|1821.09|1805.09|1818.55|1802.55|13
1641227030000|2022-01-03 16:23:50|1818.95|1802.95|1820|1804|1820|1804|1818.8|1802.8|10
1641227040000|2022-01-03 16:24:00|1820.13|1804.13|1819.2|1803.2|1820.13|1804.13|1819.2|1803.2|11
1641227050000|2022-01-03 16:24:10|1819.41|1803.41|1819.2|1803.2|1820|1804|1819.2|1803.2|10
1641227060000|2022-01-03 16:24:20|1819.3|1803.3|1821|1805|1821.4|1805.4|1819.3|1803.3|10
1641227070000|2022-01-03 16:24:30|1821.07|1805.07|1820.99|1804.99|1821.07|1805.07|1820.8|1804.8|4
1641227080000|2022-01-03 16:24:40|1821.05|1805.05|1821|1805|1821.05|1805.05|1820.92|1804.92|4
1641227090000|2022-01-03 16:24:50|1821.03|1805.03|1820.5|1804.5|1821.03|1805.03|1820.5|1804.5|3
1641227100000|2022-01-03 16:25:00|1820.75|1804.75|1820.05|1804.05|1820.75|1804.75|1820.05|1804.05|6
1641227110000|2022-01-03 16:25:10|1819.25|1803.25|1815|1799|1819.5|1803.5|1815|1799|17
1641227120000|2022-01-03 16:25:20|1815.42|1799.42|1812.02|1796.02|1815.5|1799.5|1812.02|1796.02|18
1641227130000|2022-01-03 16:25:30|1812|1796|1813.15|1797.15|1814|1798|1809.75|1793.75|27
1641227140000|2022-01-03 16:25:40|1813.37|1797.37|1815.5|1799.5|1815.5|1799.5|1813.37|1797.37|11
1641227150000|2022-01-03 16:25:50|1815|1799|1812|1796|1815|1799|1812|1796|8
1641227160000|2022-01-03 16:26:00|1812.03|1796.03|1813|1797|1813.13|1797.13|1812.03|1796.03|10
1641227170000|2022-01-03 16:26:10|1813.5|1797.5|1814.35|1798.35|1814.35|1798.35|1813.46|1797.46|7
1641227180000|2022-01-03 16:26:20|1814.6|1798.6|1817|1801|1817|1801|1814.35|1798.35|16
1641227190000|2022-01-03 16:26:30|1817.19|1801.19|1818.75|1802.75|1818.87|1802.87|1817.19|1801.19|8
1641227200000|2022-01-03 16:26:40|1819|1803|1817|1801|1820|1804|1816.97|1800.97|17
1641227210000|2022-01-03 16:26:50|1816.2|1800.2|1815.88|1799.88|1816.2|1800.2|1815.5|1799.5|7
1641227220000|2022-01-03 16:27:00|1815.5|1799.5|1816|1800|1816.15|1800.15|1815.3|1799.3|9
1641227230000|2022-01-03 16:27:10|1816.25|1800.25|1819.3|1803.3|1819.3|1803.3|1816.25|1800.25|16
1641227240000|2022-01-03 16:27:20|1819|1803|1820.55|1804.55|1820.6|1804.6|1819|1803|9
1641227250000|2022-01-03 16:27:30|1820.86|1804.86|1820|1804|1820.86|1804.86|1820|1804|3
1641227260000|2022-01-03 16:27:40|1820.5|1804.5|1821|1805|1821|1805|1820.5|1804.5|2
1641227270000|2022-01-03 16:27:50|1821.15|1805.15|1824|1808|1824.1|1808.1|1821.15|1805.15|13
1641227280000|2022-01-03 16:28:00|1824.22|1808.22|1824|1808|1825|1809|1824|1808|7
1641227290000|2022-01-03 16:28:10|1823.35|1807.35|1824.63|1808.63|1824.63|1808.63|1823.35|1807.35|9
1641227300000|2022-01-03 16:28:20|1825|1809|1827|1811|1827.5|1811.5|1825|1809|11
1641227310000|2022-01-03 16:28:30|1827.1|1811.1|1828.25|1812.25|1828.25|1812.25|1827.1|1811.1|7
1641227320000|2022-01-03 16:28:40|1828.3|1812.3|1830|1814|1830.15|1814.15|1828.3|1812.3|7
1641227330000|2022-01-03 16:28:50|1829.5|1813.5|1830|1814|1830|1814|1828.75|1812.75|16
1641227340000|2022-01-03 16:29:00|1830.25|1814.25|1831.45|1815.45|1831.45|1815.45|1830.25|1814.25|5
1641227350000|2022-01-03 16:29:10|1831|1815|1831|1815|1831.35|1815.35|1831|1815|3
1641227360000|2022-01-03 16:29:20|1831.13|1815.13|1830|1814|1831.13|1815.13|1829.99|1813.99|12
1641227370000|2022-01-03 16:29:30|1830.5|1814.5|1831.34|1815.34|1831.34|1815.34|1830.5|1814.5|9
1641227380000|2022-01-03 16:29:40|1831.5|1815.5|1831.7|1815.7|1832.13|1816.13|1831.5|1815.5|8
1641227390000|2022-01-03 16:29:50|1831.63|1815.63|1831.5|1815.5|1831.88|1815.88|1831.5|1815.5|10
1641227400000|2022-01-03 16:30:00|1831|1815|1827.12|1811.12|1831|1815|1826.82|1810.82|11
1641227410000|2022-01-03 16:30:10|1826.93|1810.93|1826.79|1810.79|1827.5|1811.5|1826.17|1810.17|16
1641227420000|2022-01-03 16:30:20|1827|1811|1825.5|1809.5|1827|1811|1825.5|1809.5|8
1641227430000|2022-01-03 16:30:30|1825.8|1809.8|1826.05|1810.05|1826.05|1810.05|1825.5|1809.5|3
1641227440000|2022-01-03 16:30:40|1826|1810|1824.5|1808.5|1826|1810|1824.5|1808.5|8
1641227450000|2022-01-03 16:30:50|1824.93|1808.93|1825.43|1809.43|1825.46|1809.46|1824.93|1808.93|10
1641227460000|2022-01-03 16:31:00|1825.62|1809.62|1825.5|1809.5|1825.9|1809.9|1825.5|1809.5|9
1641227470000|2022-01-03 16:31:10|1825.75|1809.75|1825.93|1809.93|1826|1810|1825.5|1809.5|12
1641227480000|2022-01-03 16:31:20|1826|1810|1828|1812|1828|1812|1826|1810|12
1641227490000|2022-01-03 16:31:30|1828.5|1812.5|1828.42|1812.42|1828.6|1812.6|1828.1|1812.1|8
1641227500000|2022-01-03 16:31:40|1828.27|1812.27|1829.3|1813.3|1829.4|1813.4|1828.27|1812.27|5
1641227510000|2022-01-03 16:31:50|1829.25|1813.25|1830.25|1814.25|1830.3|1814.3|1829.25|1813.25|8
1641227520000|2022-01-03 16:32:00|1830.5|1814.5|1831.33|1815.33|1831.33|1815.33|1830.5|1814.5|4
1641227530000|2022-01-03 16:32:10|1831.34|1815.34|1833.7|1817.7|1833.8|1817.8|1831.34|1815.34|18
1641227540000|2022-01-03 16:32:20|1833.8|1817.8|1834.35|1818.35|1834.35|1818.35|1833.8|1817.8|5
1641227550000|2022-01-03 16:32:30|1834.54|1818.54|1835|1819|1835.25|1819.25|1834.54|1818.54|7
1641227560000|2022-01-03 16:32:40|1835.06|1819.06|1836.8|1820.8|1836.8|1820.8|1835.06|1819.06|7
1641227570000|2022-01-03 16:32:50|1837|1821|1838.41|1822.41|1839|1823|1837|1821|16
1641227580000|2022-01-03 16:33:00|1838.21|1822.21|1836.25|1820.25|1838.41|1822.41|1836.25|1820.25|8
1641227590000|2022-01-03 16:33:10|1835.75|1819.75|1836.5|1820.5|1836.5|1820.5|1835.5|1819.5|5
1641227600000|2022-01-03 16:33:20|1836.69|1820.69|1837.7|1821.7|1837.98|1821.98|1836.69|1820.69|14
1641227610000|2022-01-03 16:33:30|1838.15|1822.15|1838.35|1822.35|1838.35|1822.35|1837.48|1821.48|9
1641227620000|2022-01-03 16:33:40|1838.14|1822.14|1838.3|1822.3|1838.3|1822.3|1837.6|1821.6|8
1641227630000|2022-01-03 16:33:50|1838.48|1822.48|1839.07|1823.07|1839.25|1823.25|1838.48|1822.48|5
1641227640000|2022-01-03 16:34:00|1838.85|1822.85|1838.49|1822.49|1839.07|1823.07|1838.49|1822.49|9
1641227650000|2022-01-03 16:34:10|1838.74|1822.74|1838.48|1822.48|1838.74|1822.74|1838.48|1822.48|2
1641227660000|2022-01-03 16:34:20|1838.5|1822.5|1837.13|1821.13|1839.25|1823.25|1837.13|1821.13|10
1641227670000|2022-01-03 16:34:30|1836.5|1820.5|1837.5|1821.5|1837.5|1821.5|1836.5|1820.5|6
1641227680000|2022-01-03 16:34:40|1837.63|1821.63|1837.5|1821.5|1837.63|1821.63|1837.5|1821.5|2
1641227690000|2022-01-03 16:34:50|1836.5|1820.5|1835.5|1819.5|1836.5|1820.5|1835.5|1819.5|2
1641227700000|2022-01-03 16:35:00|1835.88|1819.88|1835.25|1819.25|1835.88|1819.88|1835.2|1819.2|3
1641227710000|2022-01-03 16:35:10|1835.5|1819.5|1836|1820|1836|1820|1835.5|1819.5|2
1641227720000|2022-01-03 16:35:20|1836.67|1820.67|1834.82|1818.82|1836.85|1820.85|1834.64|1818.64|12
1641227730000|2022-01-03 16:35:30|1834.64|1818.64|1832.55|1816.55|1834.64|1818.64|1832.55|1816.55|7
1641227740000|2022-01-03 16:35:40|1832.29|1816.29|1832.5|1816.5|1832.5|1816.5|1831.09|1815.09|10
1641227750000|2022-01-03 16:35:50|1832.29|1816.29|1833.25|1817.25|1833.25|1817.25|1832|1816|16
1641227760000|2022-01-03 16:36:00|1833.5|1817.5|1835.09|1819.09|1835.09|1819.09|1833.5|1817.5|9
1641227770000|2022-01-03 16:36:10|1835.25|1819.25|1835.5|1819.5|1836|1820|1835.25|1819.25|5
1641227790000|2022-01-03 16:36:30|1835.85|1819.85|1835.78|1819.78|1835.85|1819.85|1835|1819|16
1641227800000|2022-01-03 16:36:40|1835.5|1819.5|1835.9|1819.9|1835.9|1819.9|1835.5|1819.5|7
1641227810000|2022-01-03 16:36:50|1836.4|1820.4|1836.83|1820.83|1836.83|1820.83|1836.4|1820.4|5
1641227820000|2022-01-03 16:37:00|1836.5|1820.5|1836|1820|1836.5|1820.5|1836|1820|4
1641227830000|2022-01-03 16:37:10|1835.5|1819.5|1836|1820|1836.1|1820.1|1835.5|1819.5|5
1641227840000|2022-01-03 16:37:20|1836.08|1820.08|1835.26|1819.26|1836.08|1820.08|1835.05|1819.05|11
1641227850000|2022-01-03 16:37:30|1835.24|1819.24|1834.74|1818.74|1835.24|1819.24|1834.74|1818.74|2
1641227860000|2022-01-03 16:37:40|1835.24|1819.24|1836.1|1820.1|1836.1|1820.1|1835.24|1819.24|10
1641227870000|2022-01-03 16:37:50|1836.5|1820.5|1836.5|1820.5|1837|1821|1836.5|1820.5|3
1641227880000|2022-01-03 16:38:00|1836.61|1820.61|1836|1820|1836.61|1820.61|1836|1820|4
1641227890000|2022-01-03 16:38:10|1835.87|1819.87|1835.15|1819.15|1835.87|1819.87|1835.15|1819.15|3
1641227900000|2022-01-03 16:38:20|1835.24|1819.24|1835.35|1819.35|1835.35|1819.35|1835.24|1819.24|2
1641227910000|2022-01-03 16:38:30|1835.48|1819.48|1836.29|1820.29|1836.5|1820.5|1835.35|1819.35|7
1641227920000|2022-01-03 16:38:40|1836.79|1820.79|1837|1821|1837.2|1821.2|1836.54|1820.54|7
1641227930000|2022-01-03 16:38:50|1836.88|1820.88|1836.5|1820.5|1837|1821|1836.5|1820.5|5
1641227940000|2022-01-03 16:39:00|1836.88|1820.88|1836.5|1820.5|1836.88|1820.88|1836.25|1820.25|5
1641227950000|2022-01-03 16:39:10|1836.19|1820.19|1835.69|1819.69|1836.19|1820.19|1835.69|1819.69|5
1641227960000|2022-01-03 16:39:20|1835.5|1819.5|1834.5|1818.5|1835.5|1819.5|1834.5|1818.5|3
1641227970000|2022-01-03 16:39:30|1834.72|1818.72|1835|1819|1835|1819|1834.72|1818.72|2
1641227980000|2022-01-03 16:39:40|1834.75|1818.75|1835|1819|1835.38|1819.38|1834.75|1818.75|5
1641227990000|2022-01-03 16:39:50|1835.38|1819.38|1835|1819|1835.5|1819.5|1835|1819|5
1641228000000|2022-01-03 16:40:00|1834.5|1818.5|1834.5|1818.5|1834.5|1818.5|1834.5|1818.5|1
1641228010000|2022-01-03 16:40:10|1834.11|1818.11|1836.67|1820.67|1836.67|1820.67|1834.01|1818.01|18
1641228020000|2022-01-03 16:40:20|1836.5|1820.5|1836|1820|1836.5|1820.5|1835.75|1819.75|8
1641228030000|2022-01-03 16:40:30|1836.15|1820.15|1835|1819|1836.15|1820.15|1835|1819|5
1641228040000|2022-01-03 16:40:40|1835.1|1819.1|1834.5|1818.5|1835.1|1819.1|1834.5|1818.5|5
1641228050000|2022-01-03 16:40:50|1835|1819|1836.87|1820.87|1836.87|1820.87|1835|1819|10
1641228060000|2022-01-03 16:41:00|1836.61|1820.61|1837.15|1821.15|1837.24|1821.24|1836.61|1820.61|7
1641228070000|2022-01-03 16:41:10|1837.24|1821.24|1837.5|1821.5|1837.5|1821.5|1836.9|1820.9|6
1641228080000|2022-01-03 16:41:20|1837.11|1821.11|1836.8|1820.8|1837.11|1821.11|1836.8|1820.8|3
1641228090000|2022-01-03 16:41:30|1836.25|1820.25|1835.5|1819.5|1836.25|1820.25|1835.5|1819.5|3
1641228100000|2022-01-03 16:41:40|1835.25|1819.25|1835.72|1819.72|1836|1820|1835.25|1819.25|10
1641228110000|2022-01-03 16:41:50|1835.5|1819.5|1835.4|1819.4|1835.5|1819.5|1835.4|1819.4|2
1641228120000|2022-01-03 16:42:00|1835.1|1819.1|1837.86|1821.86|1837.93|1821.93|1835.1|1819.1|17
1641228130000|2022-01-03 16:42:10|1837.18|1821.18|1838.78|1822.78|1839|1823|1837.18|1821.18|13
1641228140000|2022-01-03 16:42:20|1838.92|1822.92|1839.3|1823.3|1839.75|1823.75|1838.92|1822.92|8
1641228150000|2022-01-03 16:42:30|1839|1823|1838.28|1822.28|1839|1823|1837.61|1821.61|13
1641228160000|2022-01-03 16:42:40|1838.42|1822.42|1839.5|1823.5|1839.5|1823.5|1838.42|1822.42|5
1641228180000|2022-01-03 16:43:00|1839.61|1823.61|1839.5|1823.5|1839.61|1823.61|1839.5|1823.5|2
1641228190000|2022-01-03 16:43:10|1839.74|1823.74|1839.16|1823.16|1840.5|1824.5|1839.14|1823.14|10
1641228200000|2022-01-03 16:43:20|1839.04|1823.04|1837.12|1821.12|1839.04|1823.04|1836.8|1820.8|11
1641228210000|2022-01-03 16:43:30|1836.44|1820.44|1837.5|1821.5|1837.78|1821.78|1836|1820|9
1641228220000|2022-01-03 16:43:40|1838|1822|1840|1824|1840.1|1824.1|1838|1822|12
1641228230000|2022-01-03 16:43:50|1839.87|1823.87|1840|1824|1840|1824|1839.65|1823.65|3
1641228240000|2022-01-03 16:44:00|1839.99|1823.99|1839.6|1823.6|1840.1|1824.1|1839.6|1823.6|6
1641228250000|2022-01-03 16:44:10|1839.5|1823.5|1838.55|1822.55|1839.5|1823.5|1838.3|1822.3|4
1641228260000|2022-01-03 16:44:20|1838.2|1822.2|1838.4|1822.4|1838.4|1822.4|1838.2|1822.2|2
1641228270000|2022-01-03 16:44:30|1838|1822|1837|1821|1838|1822|1837|1821|5
1641228280000|2022-01-03 16:44:40|1836.5|1820.5|1836.5|1820.5|1836.5|1820.5|1836.5|1820.5|1
1641228290000|2022-01-03 16:44:50|1837.07|1821.07|1837.1|1821.1|1837.1|1821.1|1837|1821|3
1641228300000|2022-01-03 16:45:00|1837.4|1821.4|1837.5|1821.5|1837.5|1821.5|1837.4|1821.4|2
1641228310000|2022-01-03 16:45:10|1837.69|1821.69|1837.2|1821.2|1837.87|1821.87|1837|1821|12
1641228320000|2022-01-03 16:45:20|1837.09|1821.09|1836.5|1820.5|1837.09|1821.09|1836.5|1820.5|3
1641228330000|2022-01-03 16:45:30|1836.63|1820.63|1837.5|1821.5|1837.5|1821.5|1836.5|1820.5|7
1641228340000|2022-01-03 16:45:40|1837.69|1821.69|1838.17|1822.17|1838.5|1822.5|1837.69|1821.69|3
1641228350000|2022-01-03 16:45:50|1838.11|1822.11|1838.17|1822.17|1838.36|1822.36|1838.11|1822.11|10
1641228360000|2022-01-03 16:46:00|1838.11|1822.11|1837|1821|1838.11|1822.11|1837|1821|6
1641228370000|2022-01-03 16:46:10|1837.14|1821.14|1837.69|1821.69|1837.79|1821.79|1837.14|1821.14|9
1641228380000|2022-01-03 16:46:20|1837.52|1821.52|1837.52|1821.52|1837.52|1821.52|1837.4|1821.4|3
1641228390000|2022-01-03 16:46:30|1837.4|1821.4|1837.62|1821.62|1837.62|1821.62|1837.4|1821.4|3
1641228400000|2022-01-03 16:46:40|1837.5|1821.5|1837.74|1821.74|1837.74|1821.74|1837.5|1821.5|5
1641228410000|2022-01-03 16:46:50|1837.5|1821.5|1837.67|1821.67|1837.79|1821.79|1837.5|1821.5|4
1641228420000|2022-01-03 16:47:00|1837.5|1821.5|1836.5|1820.5|1837.67|1821.67|1836.5|1820.5|6
1641228430000|2022-01-03 16:47:10|1836.13|1820.13|1835|1819|1836.13|1820.13|1835|1819|10
1641228440000|2022-01-03 16:47:20|1835.14|1819.14|1833.42|1817.42|1835.5|1819.5|1833.41|1817.41|9
1641228450000|2022-01-03 16:47:30|1833.41|1817.41|1834.66|1818.66|1834.66|1818.66|1833|1817|7
1641228460000|2022-01-03 16:47:40|1834.47|1818.47|1834.5|1818.5|1834.72|1818.72|1834.47|1818.47|4
1641228470000|2022-01-03 16:47:50|1834.13|1818.13|1833.5|1817.5|1834.13|1818.13|1833.5|1817.5|5
1641228480000|2022-01-03 16:48:00|1833.88|1817.88|1836.25|1820.25|1836.25|1820.25|1833.88|1817.88|12
1641228490000|2022-01-03 16:48:10|1836.5|1820.5|1836|1820|1836.5|1820.5|1836|1820|3
1641228500000|2022-01-03 16:48:20|1836.52|1820.52|1836.45|1820.45|1836.52|1820.52|1836.05|1820.05|3
1641228510000|2022-01-03 16:48:30|1836.5|1820.5|1834.5|1818.5|1836.5|1820.5|1834.5|1818.5|15
1641228520000|2022-01-03 16:48:40|1834.35|1818.35|1834.35|1818.35|1834.35|1818.35|1834.35|1818.35|1
1641228530000|2022-01-03 16:48:50|1834.45|1818.45|1834.2|1818.2|1834.45|1818.45|1834|1818|5
1641228540000|2022-01-03 16:49:00|1834.09|1818.09|1833.9|1817.9|1834.09|1818.09|1833.9|1817.9|5
1641228550000|2022-01-03 16:49:10|1833.93|1817.93|1834|1818|1834|1818|1833.9|1817.9|5
1641228560000|2022-01-03 16:49:20|1834.01|1818.01|1834|1818|1834.07|1818.07|1834|1818|3
1641228580000|2022-01-03 16:49:40|1833.92|1817.92|1834|1818|1834|1818|1833.92|1817.92|2
1641228590000|2022-01-03 16:49:50|1833.5|1817.5|1833.5|1817.5|1833.5|1817.5|1833.5|1817.5|1
1641228600000|2022-01-03 16:50:00|1833|1817|1832.29|1816.29|1833|1817|1832|1816|8
1641228610000|2022-01-03 16:50:10|1832.5|1816.5|1833.1|1817.1|1833.1|1817.1|1832.5|1816.5|2
1641228620000|2022-01-03 16:50:20|1833|1817|1832|1816|1833|1817|1831.85|1815.85|9
1641228630000|2022-01-03 16:50:30|1831.88|1815.88|1832|1816|1832|1816|1831.88|1815.88|4
1641228640000|2022-01-03 16:50:40|1831.88|1815.88|1831|1815|1832.13|1816.13|1831|1815|8
1641228650000|2022-01-03 16:50:50|1831.25|1815.25|1831|1815|1831.29|1815.29|1831|1815|5
1641228660000|2022-01-03 16:51:00|1830.5|1814.5|1829|1813|1830.5|1814.5|1829|1813|6
1641228670000|2022-01-03 16:51:10|1828.5|1812.5|1829|1813|1829.5|1813.5|1828.5|1812.5|6
1641228680000|2022-01-03 16:51:20|1828.5|1812.5|1826.5|1810.5|1828.5|1812.5|1826.5|1810.5|6
1641228690000|2022-01-03 16:51:30|1826|1810|1825.18|1809.18|1826|1810|1824.9|1808.9|7
1641228700000|2022-01-03 16:51:40|1825.31|1809.31|1824|1808|1825.31|1809.31|1824|1808|8
1641228710000|2022-01-03 16:51:50|1823.45|1807.45|1822.5|1806.5|1823.45|1807.45|1821.5|1805.5|12
1641228720000|2022-01-03 16:52:00|1822|1806|1823|1807|1823|1807|1821.1|1805.1|13
1641228730000|2022-01-03 16:52:10|1822.79|1806.79|1821.56|1805.56|1823|1807|1821.56|1805.56|9
1641228740000|2022-01-03 16:52:20|1821|1805|1821|1805|1821.06|1805.06|1820.85|1804.85|5
1641228750000|2022-01-03 16:52:30|1821.5|1805.5|1823|1807|1823|1807|1821.5|1805.5|7
1641228760000|2022-01-03 16:52:40|1822.9|1806.9|1822.9|1806.9|1823|1807|1822.4|1806.4|6
1641228770000|2022-01-03 16:52:50|1823.45|1807.45|1824|1808|1824.35|1808.35|1823.45|1807.45|6
1641228780000|2022-01-03 16:53:00|1823.92|1807.92|1823|1807|1823.92|1807.92|1823|1807|3
1641228790000|2022-01-03 16:53:10|1822.88|1806.88|1824|1808|1824|1808|1822.72|1806.72|10
1641228800000|2022-01-03 16:53:20|1823.79|1807.79|1823.4|1807.4|1823.79|1807.79|1823.4|1807.4|2
1641228810000|2022-01-03 16:53:30|1823.5|1807.5|1823.55|1807.55|1823.55|1807.55|1823.1|1807.1|4
1641228820000|2022-01-03 16:53:40|1823.18|1807.18|1822.5|1806.5|1823.18|1807.18|1822.5|1806.5|5
1641228830000|2022-01-03 16:53:50|1822.45|1806.45|1822.5|1806.5|1822.5|1806.5|1822.45|1806.45|2
1641228840000|2022-01-03 16:54:00|1822.75|1806.75|1823|1807|1823|1807|1822.75|1806.75|2
1641228850000|2022-01-03 16:54:10|1822.25|1806.25|1823|1807|1823|1807|1822.25|1806.25|3
1641228860000|2022-01-03 16:54:20|1823.06|1807.06|1824.5|1808.5|1824.5|1808.5|1823.05|1807.05|10
1641228870000|2022-01-03 16:54:30|1824.63|1808.63|1824.5|1808.5|1824.63|1808.63|1824.5|1808.5|2
1641228880000|2022-01-03 16:54:40|1824.62|1808.62|1824.5|1808.5|1824.75|1808.75|1824.5|1808.5|6
1641228890000|2022-01-03 16:54:50|1825|1809|1827.5|1811.5|1827.78|1811.78|1825|1809|10
1641228900000|2022-01-03 16:55:00|1827.88|1811.88|1828|1812|1828.2|1812.2|1827.7|1811.7|6
1641228910000|2022-01-03 16:55:10|1827.9|1811.9|1828.4|1812.4|1828.4|1812.4|1827.5|1811.5|5
1641228920000|2022-01-03 16:55:20|1828.5|1812.5|1829.18|1813.18|1829.18|1813.18|1828.5|1812.5|5
1641228930000|2022-01-03 16:55:30|1829.45|1813.45|1830|1814|1830|1814|1829.45|1813.45|6
1641228940000|2022-01-03 16:55:40|1830.26|1814.26|1830.35|1814.35|1830.64|1814.64|1830.15|1814.15|7
1641228950000|2022-01-03 16:55:50|1830.6|1814.6|1831|1815|1831|1815|1830.57|1814.57|8
1641228960000|2022-01-03 16:56:00|1831.45|1815.45|1830.27|1814.27|1831.45|1815.45|1830.07|1814.07|8
1641228970000|2022-01-03 16:56:10|1830.5|1814.5|1830|1814|1830.5|1814.5|1830|1814|4
1641228980000|2022-01-03 16:56:20|1829.72|1813.72|1829.14|1813.14|1829.72|1813.72|1829.14|1813.14|3
1641228990000|2022-01-03 16:56:30|1829|1813|1828.5|1812.5|1829|1813|1828.15|1812.15|4
1641229000000|2022-01-03 16:56:40|1828.16|1812.16|1829.75|1813.75|1829.78|1813.78|1828.16|1812.16|15
1641229010000|2022-01-03 16:56:50|1830|1814|1830.11|1814.11|1830.75|1814.75|1830|1814|8
1641229020000|2022-01-03 16:57:00|1830|1814|1829.84|1813.84|1830|1814|1829.84|1813.84|4
1641229030000|2022-01-03 16:57:10|1830|1814|1829.5|1813.5|1830|1814|1829.5|1813.5|7
1641229040000|2022-01-03 16:57:20|1829.35|1813.35|1829.78|1813.78|1829.78|1813.78|1829.35|1813.35|4
1641229050000|2022-01-03 16:57:30|1830.05|1814.05|1830.4|1814.4|1830.5|1814.5|1830.05|1814.05|4
1641229060000|2022-01-03 16:57:40|1830.5|1814.5|1831|1815|1831|1815|1830.5|1814.5|6
1641229080000|2022-01-03 16:58:00|1831.08|1815.08|1831.39|1815.39|1831.39|1815.39|1831|1815|4
1641229090000|2022-01-03 16:58:10|1831.5|1815.5|1831.75|1815.75|1831.92|1815.92|1831.44|1815.44|11
1641229100000|2022-01-03 16:58:20|1831.88|1815.88|1831.97|1815.97|1832|1816|1831.88|1815.88|3
1641229110000|2022-01-03 16:58:30|1832|1816|1832.5|1816.5|1832.5|1816.5|1832|1816|7
1641229120000|2022-01-03 16:58:40|1832.68|1816.68|1832.5|1816.5|1832.85|1816.85|1832.31|1816.31|5
1641229130000|2022-01-03 16:58:50|1832.4|1816.4|1832.4|1816.4|1832.4|1816.4|1832.4|1816.4|1
1641229150000|2022-01-03 16:59:10|1832|1816|1832|1816|1832|1816|1831.35|1815.35|8
1641229160000|2022-01-03 16:59:20|1831.75|1815.75|1831.5|1815.5|1832|1816|1831.5|1815.5|6
1641229170000|2022-01-03 16:59:30|1831|1815|1831.92|1815.92|1832|1816|1831|1815|11
1641229180000|2022-01-03 16:59:40|1832|1816|1832.5|1816.5|1832.5|1816.5|1832|1816|2
1641229190000|2022-01-03 16:59:50|1832.59|1816.59|1833.7|1817.7|1833.82|1817.82|1832.5|1816.5|7
1641229200000|2022-01-03 17:00:00|1833.62|1817.62|1831.63|1815.63|1833.62|1817.62|1831.63|1815.63|13
1641229210000|2022-01-03 17:00:10|1831.36|1815.36|1831.95|1815.95|1832|1816|1831.22|1815.22|6
1641229220000|2022-01-03 17:00:20|1831.45|1815.45|1831.7|1815.7|1832|1816|1831.45|1815.45|8
1641229230000|2022-01-03 17:00:30|1831.45|1815.45|1831.22|1815.22|1831.5|1815.5|1831.22|1815.22|5
1641229240000|2022-01-03 17:00:40|1831.12|1815.12|1832.5|1816.5|1832.5|1816.5|1831.12|1815.12|7
1641229250000|2022-01-03 17:00:50|1832.34|1816.34|1829.5|1813.5|1832.34|1816.34|1829.5|1813.5|10
1641229260000|2022-01-03 17:01:00|1829.72|1813.72|1829|1813|1830|1814|1829|1813|7
1641229280000|2022-01-03 17:01:20|1828.98|1812.98|1829.1|1813.1|1829.1|1813.1|1828.92|1812.92|4
1641229290000|2022-01-03 17:01:30|1829.15|1813.15|1828.5|1812.5|1829.15|1813.15|1828.5|1812.5|4
1641229300000|2022-01-03 17:01:40|1827.95|1811.95|1826.69|1810.69|1828.39|1812.39|1826.39|1810.39|14
1641229310000|2022-01-03 17:01:50|1827|1811|1827|1811|1827.2|1811.2|1827|1811|5
1641229320000|2022-01-03 17:02:00|1826.5|1810.5|1826.5|1810.5|1826.5|1810.5|1826.5|1810.5|1
1641229330000|2022-01-03 17:02:10|1826.63|1810.63|1826.53|1810.53|1826.63|1810.63|1826.5|1810.5|5
1641229340000|2022-01-03 17:02:20|1826.5|1810.5|1828|1812|1828.35|1812.35|1826.5|1810.5|10
1641229350000|2022-01-03 17:02:30|1828.1|1812.1|1827.23|1811.23|1828.1|1812.1|1827.2|1811.2|6
1641229360000|2022-01-03 17:02:40|1827.26|1811.26|1828.18|1812.18|1828.36|1812.36|1827.26|1811.26|14
1641229370000|2022-01-03 17:02:50|1828.5|1812.5|1829.5|1813.5|1829.75|1813.75|1828.44|1812.44|13
1641229380000|2022-01-03 17:03:00|1829.55|1813.55|1831|1815|1831|1815|1829.5|1813.5|8
1641229390000|2022-01-03 17:03:10|1831.5|1815.5|1834|1818|1834|1818|1831.5|1815.5|14
1641229400000|2022-01-03 17:03:20|1834.25|1818.25|1836|1820|1836.1|1820.1|1834.25|1818.25|10
1641229410000|2022-01-03 17:03:30|1836.1|1820.1|1836.13|1820.13|1836.13|1820.13|1835.5|1819.5|8
1641229420000|2022-01-03 17:03:40|1836.5|1820.5|1837.08|1821.08|1837.08|1821.08|1836.5|1820.5|6
1641229430000|2022-01-03 17:03:50|1837.48|1821.48|1837.79|1821.79|1837.79|1821.79|1837.25|1821.25|10
1641229440000|2022-01-03 17:04:00|1838.24|1822.24|1838.29|1822.29|1838.29|1822.29|1837.87|1821.87|3
1641229450000|2022-01-03 17:04:10|1838.5|1822.5|1838.38|1822.38|1838.7|1822.7|1837.67|1821.67|7
1641229460000|2022-01-03 17:04:20|1838.14|1822.14|1839.69|1823.69|1839.81|1823.81|1838.14|1822.14|12
1641229470000|2022-01-03 17:04:30|1839.61|1823.61|1840.15|1824.15|1840.15|1824.15|1839.36|1823.36|6
1641229480000|2022-01-03 17:04:40|1840.33|1824.33|1840.5|1824.5|1840.5|1824.5|1840.09|1824.09|5
1641229490000|2022-01-03 17:04:50|1840.4|1824.4|1840.12|1824.12|1840.4|1824.4|1840.03|1824.03|10
1641229500000|2022-01-03 17:05:00|1840.5|1824.5|1841.21|1825.21|1841.21|1825.21|1840.5|1824.5|3
1641229510000|2022-01-03 17:05:10|1841.18|1825.18|1840.5|1824.5|1841.76|1825.76|1840.5|1824.5|10
1641229520000|2022-01-03 17:05:20|1840.71|1824.71|1840.45|1824.45|1840.71|1824.71|1840.45|1824.45|3
1641229530000|2022-01-03 17:05:30|1840.5|1824.5|1841.44|1825.44|1842.47|1826.47|1840.5|1824.5|12
1641229540000|2022-01-03 17:05:40|1841.47|1825.47|1842.29|1826.29|1842.29|1826.29|1841.47|1825.47|11
1641229550000|2022-01-03 17:05:50|1842.12|1826.12|1837.5|1821.5|1842.12|1826.12|1837.5|1821.5|22
1641229560000|2022-01-03 17:06:00|1837.16|1821.16|1837.05|1821.05|1837.16|1821.16|1837|1821|4
1641229570000|2022-01-03 17:06:10|1837|1821|1836.55|1820.55|1837|1821|1836.25|1820.25|4
1641229580000|2022-01-03 17:06:20|1836.5|1820.5|1837.05|1821.05|1837.05|1821.05|1836.5|1820.5|4
1641229590000|2022-01-03 17:06:30|1837.2|1821.2|1836.5|1820.5|1837.2|1821.2|1836.5|1820.5|7
1641229600000|2022-01-03 17:06:40|1836.6|1820.6|1836.16|1820.16|1836.6|1820.6|1836|1820|3
1641229610000|2022-01-03 17:06:50|1836.25|1820.25|1836.26|1820.26|1836.5|1820.5|1835.88|1819.88|15
1641229620000|2022-01-03 17:07:00|1836.25|1820.25|1835|1819|1837.25|1821.25|1835|1819|12
1641229630000|2022-01-03 17:07:10|1835.09|1819.09|1834.5|1818.5|1835.09|1819.09|1834.5|1818.5|3
1641229640000|2022-01-03 17:07:20|1834.85|1818.85|1835.35|1819.35|1835.35|1819.35|1834.5|1818.5|4
1641229650000|2022-01-03 17:07:30|1835|1819|1835|1819|1835|1819|1835|1819|1
1641229660000|2022-01-03 17:07:40|1835.01|1819.01|1835.35|1819.35|1835.64|1819.64|1835.01|1819.01|4
1641229670000|2022-01-03 17:07:50|1835.5|1819.5|1835.13|1819.13|1835.5|1819.5|1835|1819|4
1641229680000|2022-01-03 17:08:00|1834.73|1818.73|1834.86|1818.86|1834.86|1818.86|1834.55|1818.55|7
1641229690000|2022-01-03 17:08:10|1834.9|1818.9|1835.15|1819.15|1835.15|1819.15|1834.86|1818.86|5
1641229700000|2022-01-03 17:08:20|1835.4|1819.4|1836.05|1820.05|1836.12|1820.12|1835.4|1819.4|9
1641229710000|2022-01-03 17:08:30|1836.5|1820.5|1836.79|1820.79|1837.03|1821.03|1836.5|1820.5|5
1641229720000|2022-01-03 17:08:40|1836.5|1820.5|1835.3|1819.3|1836.5|1820.5|1835.3|1819.3|9
1641229730000|2022-01-03 17:08:50|1835.5|1819.5|1836.5|1820.5|1836.5|1820.5|1835.5|1819.5|3
1641229740000|2022-01-03 17:09:00|1836.25|1820.25|1836.25|1820.25|1836.25|1820.25|1836.25|1820.25|1
1641229750000|2022-01-03 17:09:10|1836|1820|1834.08|1818.08|1836|1820|1834.04|1818.04|10
1641229760000|2022-01-03 17:09:20|1834.09|1818.09|1836|1820|1836|1820|1834.04|1818.04|10
1641229770000|2022-01-03 17:09:30|1836.07|1820.07|1836|1820|1836.07|1820.07|1836|1820|2
1641229780000|2022-01-03 17:09:40|1836.15|1820.15|1836.45|1820.45|1836.5|1820.5|1836.15|1820.15|4
1641229790000|2022-01-03 17:09:50|1836.69|1820.69|1836.45|1820.45|1836.69|1820.69|1836.45|1820.45|2
1641229800000|2022-01-03 17:10:00|1836.6|1820.6|1837.55|1821.55|1837.56|1821.56|1836.45|1820.45|8
1641229810000|2022-01-03 17:10:10|1837.5|1821.5|1836.69|1820.69|1837.5|1821.5|1836.5|1820.5|8
1641229820000|2022-01-03 17:10:20|1836.5|1820.5|1836.5|1820.5|1836.5|1820.5|1836.5|1820.5|1
1641229830000|2022-01-03 17:10:30|1836.7|1820.7|1837.2|1821.2|1837.2|1821.2|1836.7|1820.7|2
1641229840000|2022-01-03 17:10:40|1837.1|1821.1|1837.1|1821.1|1837.1|1821.1|1837.1|1821.1|1
1641229850000|2022-01-03 17:10:50|1837.4|1821.4|1837.4|1821.4|1837.4|1821.4|1837.4|1821.4|1
1641229860000|2022-01-03 17:11:00|1837.1|1821.1|1836.43|1820.43|1837.1|1821.1|1836.43|1820.43|4
1641229870000|2022-01-03 17:11:10|1836.1|1820.1|1836.1|1820.1|1836.1|1820.1|1836.1|1820.1|1
1641229880000|2022-01-03 17:11:20|1835.5|1819.5|1835.5|1819.5|1835.5|1819.5|1835.5|1819.5|1
1641229910000|2022-01-03 17:11:50|1835.41|1819.41|1835.5|1819.5|1835.5|1819.5|1835.25|1819.25|3
1641229920000|2022-01-03 17:12:00|1835.41|1819.41|1835.5|1819.5|1835.5|1819.5|1835.3|1819.3|7
1641229930000|2022-01-03 17:12:10|1835|1819|1835|1819|1835.06|1819.06|1835|1819|3
1641229940000|2022-01-03 17:12:20|1834.5|1818.5|1833.82|1817.82|1834.5|1818.5|1833.25|1817.25|6
1641229950000|2022-01-03 17:12:30|1833.5|1817.5|1834.4|1818.4|1834.72|1818.72|1833.5|1817.5|10
1641229960000|2022-01-03 17:12:40|1834.69|1818.69|1834.3|1818.3|1834.8|1818.8|1834.3|1818.3|5
1641229970000|2022-01-03 17:12:50|1834.45|1818.45|1834.45|1818.45|1834.45|1818.45|1834.45|1818.45|1
1641229980000|2022-01-03 17:13:00|1833.96|1817.96|1831.5|1815.5|1834|1818|1831.5|1815.5|11
1641229990000|2022-01-03 17:13:10|1831|1815|1830.13|1814.13|1831|1815|1830|1814|5
1641230000000|2022-01-03 17:13:20|1830.1|1814.1|1829.38|1813.38|1830.1|1814.1|1829.38|1813.38|4
1641230010000|2022-01-03 17:13:30|1829.5|1813.5|1829.18|1813.18|1829.5|1813.5|1829.18|1813.18|2
1641230020000|2022-01-03 17:13:40|1829.27|1813.27|1829.18|1813.18|1829.4|1813.4|1829.18|1813.18|5
1641230030000|2022-01-03 17:13:50|1829.25|1813.25|1828.22|1812.22|1829.25|1813.25|1828.22|1812.22|7
1641230040000|2022-01-03 17:14:00|1828.5|1812.5|1828.25|1812.25|1828.5|1812.5|1828.22|1812.22|3
1641230050000|2022-01-03 17:14:10|1828.5|1812.5|1828.5|1812.5|1828.5|1812.5|1828.13|1812.13|3
1641230060000|2022-01-03 17:14:20|1828.13|1812.13|1829.9|1813.9|1830|1814|1828.05|1812.05|15
1641230070000|2022-01-03 17:14:30|1829.7|1813.7|1829.5|1813.5|1829.7|1813.7|1829.5|1813.5|2
1641230080000|2022-01-03 17:14:40|1829|1813|1828.5|1812.5|1829|1813|1828.5|1812.5|2
1641230090000|2022-01-03 17:14:50|1828.36|1812.36|1828.5|1812.5|1828.5|1812.5|1828.25|1812.25|4
1641230120000|2022-01-03 17:15:20|1828.36|1812.36|1828.37|1812.37|1828.5|1812.5|1828.35|1812.35|4
1641230130000|2022-01-03 17:15:30|1828.5|1812.5|1828.5|1812.5|1828.5|1812.5|1828.4|1812.4|3
1641230140000|2022-01-03 17:15:40|1828.65|1812.65|1828.85|1812.85|1829.15|1813.15|1828.65|1812.65|4
1641230150000|2022-01-03 17:15:50|1828.84|1812.84|1829|1813|1829|1813|1828.84|1812.84|2
1641230160000|2022-01-03 17:16:00|1828.7|1812.7|1829.25|1813.25|1829.25|1813.25|1828.7|1812.7|3
1641230170000|2022-01-03 17:16:10|1829|1813|1828.4|1812.4|1829|1813|1828.11|1812.11|7
1641230180000|2022-01-03 17:16:20|1828.61|1812.61|1828.45|1812.45|1828.61|1812.61|1828.3|1812.3|3
1641230190000|2022-01-03 17:16:30|1828.5|1812.5|1829.63|1813.63|1829.63|1813.63|1828.5|1812.5|7
1641230200000|2022-01-03 17:16:40|1829.56|1813.56|1829.95|1813.95|1829.95|1813.95|1829.56|1813.56|7
1641230210000|2022-01-03 17:16:50|1829.8|1813.8|1830|1814|1830|1814|1829.6|1813.6|9
1641230220000|2022-01-03 17:17:00|1829.91|1813.91|1830|1814|1830|1814|1829.91|1813.91|2
1641230230000|2022-01-03 17:17:10|1830.04|1814.04|1830.25|1814.25|1830.25|1814.25|1829.74|1813.74|6
1641230240000|2022-01-03 17:17:20|1830|1814|1829.5|1813.5|1830|1814|1829.5|1813.5|3
1641230260000|2022-01-03 17:17:40|1829.6|1813.6|1830.75|1814.75|1830.75|1814.75|1829.6|1813.6|8
1641230270000|2022-01-03 17:17:50|1830.5|1814.5|1830.56|1814.56|1830.65|1814.65|1830.5|1814.5|4
1641230280000|2022-01-03 17:18:00|1830.53|1814.53|1831.5|1815.5|1831.5|1815.5|1830.53|1814.53|5
1641230290000|2022-01-03 17:18:10|1831.75|1815.75|1831.5|1815.5|1831.75|1815.75|1831.37|1815.37|6
1641230300000|2022-01-03 17:18:20|1831|1815|1830.5|1814.5|1831|1815|1830.5|1814.5|2
1641230310000|2022-01-03 17:18:30|1830.75|1814.75|1831.12|1815.12|1831.12|1815.12|1830.75|1814.75|3
1641230320000|2022-01-03 17:18:40|1830.98|1814.98|1831.12|1815.12|1831.12|1815.12|1830.98|1814.98|2
1641230330000|2022-01-03 17:18:50|1831.23|1815.23|1831.27|1815.27|1831.43|1815.43|1831.23|1815.23|4
1641230340000|2022-01-03 17:19:00|1831.35|1815.35|1831.95|1815.95|1831.95|1815.95|1831.35|1815.35|3
1641230350000|2022-01-03 17:19:10|1832.25|1816.25|1831.95|1815.95|1832.25|1816.25|1831.95|1815.95|2
1641230360000|2022-01-03 17:19:20|1832.45|1816.45|1833|1817|1833|1817|1832.45|1816.45|10
1641230370000|2022-01-03 17:19:30|1833.13|1817.13|1833|1817|1833.13|1817.13|1833|1817|4
1641230380000|2022-01-03 17:19:40|1833.1|1817.1|1833.1|1817.1|1833.1|1817.1|1833.1|1817.1|1
1641230390000|2022-01-03 17:19:50|1832.6|1816.6|1832.6|1816.6|1832.98|1816.98|1832.6|1816.6|3
1641230410000|2022-01-03 17:20:10|1833|1817|1833.25|1817.25|1833.25|1817.25|1833|1817|6
1641230420000|2022-01-03 17:20:20|1833|1817|1833.33|1817.33|1833.5|1817.5|1832.85|1816.85|8
1641230430000|2022-01-03 17:20:30|1833.28|1817.28|1833.15|1817.15|1833.28|1817.28|1832.9|1816.9|5
1641230440000|2022-01-03 17:20:40|1833.25|1817.25|1833.5|1817.5|1833.5|1817.5|1833.25|1817.25|4
1641230460000|2022-01-03 17:21:00|1833.25|1817.25|1833.25|1817.25|1833.5|1817.5|1833|1817|5
1641230470000|2022-01-03 17:21:10|1833.22|1817.22|1832.5|1816.5|1833.5|1817.5|1832.15|1816.15|8
1641230480000|2022-01-03 17:21:20|1832|1816|1831.5|1815.5|1832|1816|1831.5|1815.5|2
1641230510000|2022-01-03 17:21:50|1831.9|1815.9|1832.3|1816.3|1832.3|1816.3|1831.9|1815.9|4
1641230520000|2022-01-03 17:22:00|1832.16|1816.16|1832.27|1816.27|1832.35|1816.35|1832.16|1816.16|6
1641230530000|2022-01-03 17:22:10|1832.38|1816.38|1832.75|1816.75|1832.75|1816.75|1832.38|1816.38|2
1641230540000|2022-01-03 17:22:20|1833|1817|1833|1817|1833|1817|1833|1817|1
1641230550000|2022-01-03 17:22:30|1832.88|1816.88|1832.95|1816.95|1832.95|1816.95|1832.82|1816.82|5
1641230560000|2022-01-03 17:22:40|1832.9|1816.9|1833.1|1817.1|1833.1|1817.1|1832.88|1816.88|4
1641230570000|2022-01-03 17:22:50|1833.25|1817.25|1833.05|1817.05|1833.25|1817.25|1832.88|1816.88|4
1641230590000|2022-01-03 17:23:10|1832.78|1816.78|1832.88|1816.88|1832.88|1816.88|1832.78|1816.78|4
1641230600000|2022-01-03 17:23:20|1833.05|1817.05|1833.05|1817.05|1833.05|1817.05|1833.05|1817.05|1
1641230610000|2022-01-03 17:23:30|1833.25|1817.25|1833.25|1817.25|1833.25|1817.25|1833.25|1817.25|1
1641230620000|2022-01-03 17:23:40|1833.4|1817.4|1833.4|1817.4|1833.4|1817.4|1833.4|1817.4|1
1641230630000|2022-01-03 17:23:50|1833.45|1817.45|1834.27|1818.27|1834.27|1818.27|1833.45|1817.45|3
1641230640000|2022-01-03 17:24:00|1833.87|1817.87|1834|1818|1834|1818|1833.87|1817.87|3
1641230650000|2022-01-03 17:24:10|1834.45|1818.45|1834.45|1818.45|1834.45|1818.45|1834.45|1818.45|1
1641230670000|2022-01-03 17:24:30|1834.5|1818.5|1834.5|1818.5|1834.5|1818.5|1834.39|1818.39|3
1641230680000|2022-01-03 17:24:40|1834.65|1818.65|1834.74|1818.74|1834.74|1818.74|1834.65|1818.65|2
1641230690000|2022-01-03 17:24:50|1834.94|1818.94|1835.12|1819.12|1835.34|1819.34|1834.94|1818.94|7
1641230700000|2022-01-03 17:25:00|1835.26|1819.26|1835.26|1819.26|1835.26|1819.26|1835.26|1819.26|1
1641230710000|2022-01-03 17:25:10|1835.34|1819.34|1836.06|1820.06|1836.06|1820.06|1835.34|1819.34|10
1641230720000|2022-01-03 17:25:20|1835.84|1819.84|1836.41|1820.41|1836.41|1820.41|1835.84|1819.84|3
1641230740000|2022-01-03 17:25:40|1836.2|1820.2|1836.41|1820.41|1836.41|1820.41|1836.11|1820.11|5
1641230750000|2022-01-03 17:25:50|1836.5|1820.5|1836.5|1820.5|1836.5|1820.5|1836.1|1820.1|9
1641230760000|2022-01-03 17:26:00|1836.72|1820.72|1837.45|1821.45|1837.45|1821.45|1836.72|1820.72|7
1641230770000|2022-01-03 17:26:10|1838|1822|1839.5|1823.5|1840.35|1824.35|1838|1822|14
1641230780000|2022-01-03 17:26:20|1839|1823|1839.75|1823.75|1840.35|1824.35|1839|1823|7
1641230790000|2022-01-03 17:26:30|1839.81|1823.81|1840.5|1824.5|1840.5|1824.5|1839.75|1823.75|5
1641230800000|2022-01-03 17:26:40|1840.65|1824.65|1840.65|1824.65|1840.65|1824.65|1840.65|1824.65|1
1641230810000|2022-01-03 17:26:50|1841.15|1825.15|1841.17|1825.17|1841.17|1825.17|1841.15|1825.15|2
1641230820000|2022-01-03 17:27:00|1841.25|1825.25|1841.17|1825.17|1841.25|1825.25|1841.17|1825.17|2
1641230830000|2022-01-03 17:27:10|1841.24|1825.24|1840.5|1824.5|1841.55|1825.55|1840.5|1824.5|11
1641230840000|2022-01-03 17:27:20|1841|1825|1841|1825|1841.5|1825.5|1841|1825|7
1641230850000|2022-01-03 17:27:30|1841.06|1825.06|1840.5|1824.5|1841.06|1825.06|1840.5|1824.5|7
1641230860000|2022-01-03 17:27:40|1840.82|1824.82|1841.5|1825.5|1841.55|1825.55|1840.82|1824.82|14
1641230870000|2022-01-03 17:27:50|1841.55|1825.55|1841.32|1825.32|1841.62|1825.62|1841.2|1825.2|8
1641230880000|2022-01-03 17:28:00|1841.35|1825.35|1841.32|1825.32|1841.35|1825.35|1841.22|1825.22|4
1641230890000|2022-01-03 17:28:10|1841.3|1825.3|1840.82|1824.82|1841.3|1825.3|1840.8|1824.8|3
1641230900000|2022-01-03 17:28:20|1840.56|1824.56|1841.35|1825.35|1841.35|1825.35|1840.56|1824.56|3
1641230910000|2022-01-03 17:28:30|1841|1825|1840.5|1824.5|1841|1825|1840.37|1824.37|6
1641230920000|2022-01-03 17:28:40|1840.28|1824.28|1842.48|1826.48|1842.48|1826.48|1840.28|1824.28|12
1641230930000|2022-01-03 17:28:50|1842.98|1826.98|1843.2|1827.2|1844|1828|1842.59|1826.59|7
1641230940000|2022-01-03 17:29:00|1843.5|1827.5|1843.6|1827.6|1844|1828|1843.5|1827.5|4
1641230950000|2022-01-03 17:29:10|1844|1828|1844.5|1828.5|1844.5|1828.5|1844|1828|2
1641230960000|2022-01-03 17:29:20|1844.4|1828.4|1844.35|1828.35|1844.4|1828.4|1844.35|1828.35|2
1641230970000|2022-01-03 17:29:30|1844.57|1828.57|1845|1829|1845.4|1829.4|1844.57|1828.57|7
1641230980000|2022-01-03 17:29:40|1844.5|1828.5|1841.95|1825.95|1844.5|1828.5|1841.4|1825.4|19
1641230990000|2022-01-03 17:29:50|1842.32|1826.32|1843.05|1827.05|1843.09|1827.09|1841.95|1825.95|8
1641231000000|2022-01-03 17:30:00|1842.96|1826.96|1845.9|1829.9|1845.9|1829.9|1842.96|1826.96|12
1641231010000|2022-01-03 17:30:10|1845.83|1829.83|1845.6|1829.6|1845.83|1829.83|1845.6|1829.6|2
1641231020000|2022-01-03 17:30:20|1845.83|1829.83|1844.5|1828.5|1845.83|1829.83|1844.5|1828.5|4
1641231030000|2022-01-03 17:30:30|1844.45|1828.45|1844.75|1828.75|1845|1829|1844.45|1828.45|4
1641231040000|2022-01-03 17:30:40|1844.5|1828.5|1843.88|1827.88|1844.75|1828.75|1843.88|1827.88|14
1641231050000|2022-01-03 17:30:50|1843.91|1827.91|1844|1828|1844|1828|1843.91|1827.91|2
1641231060000|2022-01-03 17:31:00|1844.5|1828.5|1844.6|1828.6|1845.01|1829.01|1844.5|1828.5|10
1641231070000|2022-01-03 17:31:10|1844.98|1828.98|1843.5|1827.5|1844.98|1828.98|1843.5|1827.5|6
1641231080000|2022-01-03 17:31:20|1843.42|1827.42|1842.45|1826.45|1843.5|1827.5|1842.45|1826.45|5
1641231090000|2022-01-03 17:31:30|1842.83|1826.83|1842.37|1826.37|1842.95|1826.95|1842.37|1826.37|11
1641231100000|2022-01-03 17:31:40|1842.28|1826.28|1842.11|1826.11|1842.28|1826.28|1842.1|1826.1|4
1641231110000|2022-01-03 17:31:50|1842|1826|1842.1|1826.1|1842.35|1826.35|1842|1826|5
1641231120000|2022-01-03 17:32:00|1842.4|1826.4|1842|1826|1842.4|1826.4|1842|1826|4
1641231130000|2022-01-03 17:32:10|1841.5|1825.5|1841.45|1825.45|1841.75|1825.75|1841.45|1825.45|5
1641231140000|2022-01-03 17:32:20|1841.48|1825.48|1842.09|1826.09|1842.69|1826.69|1841.45|1825.45|14
1641231150000|2022-01-03 17:32:30|1842.5|1826.5|1843|1827|1843.2|1827.2|1842.5|1826.5|5
1641231160000|2022-01-03 17:32:40|1843.5|1827.5|1844.5|1828.5|1844.66|1828.66|1843.5|1827.5|7
1641231170000|2022-01-03 17:32:50|1845.18|1829.18|1848.44|1832.44|1848.44|1832.44|1845.18|1829.18|13
1641231180000|2022-01-03 17:33:00|1849|1833|1850.16|1834.16|1850.66|1834.66|1848.5|1832.5|16
1641231190000|2022-01-03 17:33:10|1850.83|1834.83|1852.69|1836.69|1853.5|1837.5|1850.83|1834.83|21
1641231200000|2022-01-03 17:33:20|1853.2|1837.2|1852.29|1836.29|1854|1838|1852.29|1836.29|24
1641231210000|2022-01-03 17:33:30|1852.5|1836.5|1854.12|1838.12|1854.12|1838.12|1852.48|1836.48|14
1641231220000|2022-01-03 17:33:40|1854|1838|1854.5|1838.5|1854.5|1838.5|1854|1838|5
1641231230000|2022-01-03 17:33:50|1854.55|1838.55|1856.28|1840.28|1857.52|1841.52|1854.55|1838.55|11
1641231240000|2022-01-03 17:34:00|1856.25|1840.25|1859|1843|1859|1843|1856.25|1840.25|17
1641231250000|2022-01-03 17:34:10|1858.72|1842.72|1859.5|1843.5|1860|1844|1858.72|1842.72|8
1641231260000|2022-01-03 17:34:20|1859.25|1843.25|1858.94|1842.94|1859.5|1843.5|1858.94|1842.94|8
1641231270000|2022-01-03 17:34:30|1858.65|1842.65|1857.5|1841.5|1858.65|1842.65|1857.05|1841.05|11
1641231280000|2022-01-03 17:34:40|1857.35|1841.35|1857.35|1841.35|1857.35|1841.35|1857.35|1841.35|1
1641231290000|2022-01-03 17:34:50|1856.85|1840.85|1857.23|1841.23|1857.25|1841.25|1856.75|1840.75|6
1641231300000|2022-01-03 17:35:00|1857.34|1841.34|1857.33|1841.33|1857.35|1841.35|1857.33|1841.33|3
1641231310000|2022-01-03 17:35:10|1857.1|1841.1|1857.1|1841.1|1857.23|1841.23|1857.1|1841.1|3
1641231320000|2022-01-03 17:35:20|1857.33|1841.33|1857.1|1841.1|1857.33|1841.33|1857.1|1841.1|2
1641231330000|2022-01-03 17:35:30|1857.33|1841.33|1857.33|1841.33|1857.35|1841.35|1857.33|1841.33|4
1641231350000|2022-01-03 17:35:50|1856.78|1840.78|1855.22|1839.22|1856.78|1840.78|1855.01|1839.01|8
1641231360000|2022-01-03 17:36:00|1855.21|1839.21|1854|1838|1855.21|1839.21|1854|1838|10
1641231370000|2022-01-03 17:36:10|1853.3|1837.3|1853.3|1837.3|1853.3|1837.3|1853.3|1837.3|1
1641231380000|2022-01-03 17:36:20|1853.2|1837.2|1852.92|1836.92|1853.2|1837.2|1852.92|1836.92|8
1641231390000|2022-01-03 17:36:30|1853.2|1837.2|1852.3|1836.3|1853.2|1837.2|1852.3|1836.3|5
1641231400000|2022-01-03 17:36:40|1852.15|1836.15|1853.25|1837.25|1853.5|1837.5|1852.15|1836.15|10
1641231410000|2022-01-03 17:36:50|1853|1837|1853|1837|1853|1837|1853|1837|1
1641231420000|2022-01-03 17:37:00|1852.5|1836.5|1852.5|1836.5|1852.5|1836.5|1852.5|1836.5|1
1641231430000|2022-01-03 17:37:10|1852.42|1836.42|1851.75|1835.75|1852.42|1836.42|1851.75|1835.75|6
1641231440000|2022-01-03 17:37:20|1851.5|1835.5|1850.5|1834.5|1851.5|1835.5|1850.5|1834.5|4
1641231450000|2022-01-03 17:37:30|1850|1834|1849.5|1833.5|1850|1834|1849.5|1833.5|3
1641231460000|2022-01-03 17:37:40|1849.35|1833.35|1849.75|1833.75|1849.75|1833.75|1849.35|1833.35|6
1641231470000|2022-01-03 17:37:50|1849.5|1833.5|1849.88|1833.88|1849.95|1833.95|1849.5|1833.5|5
1641231480000|2022-01-03 17:38:00|1849.9|1833.9|1849.4|1833.4|1849.9|1833.9|1849.4|1833.4|3
1641231490000|2022-01-03 17:38:10|1848.9|1832.9|1848.9|1832.9|1848.9|1832.9|1848.9|1832.9|1
1641231500000|2022-01-03 17:38:20|1848.5|1832.5|1850.35|1834.35|1850.35|1834.35|1848.48|1832.48|7
1641231520000|2022-01-03 17:38:40|1850.1|1834.1|1850.23|1834.23|1850.5|1834.5|1850.1|1834.1|3
1641231530000|2022-01-03 17:38:50|1850.5|1834.5|1850.3|1834.3|1850.9|1834.9|1850|1834|6
1641231540000|2022-01-03 17:39:00|1850|1834|1850|1834|1850|1834|1849.5|1833.5|7
1641231550000|2022-01-03 17:39:10|1849.72|1833.72|1850.24|1834.24|1850.24|1834.24|1849.72|1833.72|7
1641231560000|2022-01-03 17:39:20|1850.5|1834.5|1850.5|1834.5|1850.5|1834.5|1850.5|1834.5|1
1641231570000|2022-01-03 17:39:30|1850.25|1834.25|1850.15|1834.15|1850.25|1834.25|1850.15|1834.15|2
1641231580000|2022-01-03 17:39:40|1850.3|1834.3|1851.69|1835.69|1851.69|1835.69|1850.3|1834.3|10
1641231590000|2022-01-03 17:39:50|1851.55|1835.55|1852|1836|1852.35|1836.35|1851.55|1835.55|8
1641231600000|2022-01-03 17:40:00|1852.3|1836.3|1852|1836|1852.3|1836.3|1852|1836|4
1641231610000|2022-01-03 17:40:10|1851.35|1835.35|1851.35|1835.35|1851.35|1835.35|1851.35|1835.35|1
1641231630000|2022-01-03 17:40:30|1851.1|1835.1|1851.1|1835.1|1851.1|1835.1|1851.1|1835.1|1
1641231640000|2022-01-03 17:40:40|1851.35|1835.35|1851.37|1835.37|1851.37|1835.37|1851.31|1835.31|3
1641231650000|2022-01-03 17:40:50|1851.35|1835.35|1851.25|1835.25|1851.35|1835.35|1850.9|1834.9|3
1641231660000|2022-01-03 17:41:00|1851.35|1835.35|1851.35|1835.35|1851.35|1835.35|1851.35|1835.35|1
1641231680000|2022-01-03 17:41:20|1850.5|1834.5|1848.5|1832.5|1850.5|1834.5|1848.5|1832.5|5
1641231690000|2022-01-03 17:41:30|1848|1832|1847.9|1831.9|1848.32|1832.32|1847.9|1831.9|8
1641231700000|2022-01-03 17:41:40|1848.09|1832.09|1848.29|1832.29|1848.3|1832.3|1847.5|1831.5|5
1641231710000|2022-01-03 17:41:50|1848.35|1832.35|1850|1834|1850|1834|1848.35|1832.35|15
1641231720000|2022-01-03 17:42:00|1850.35|1834.35|1850|1834|1850.35|1834.35|1850|1834|2
1641231730000|2022-01-03 17:42:10|1849.5|1833.5|1849.5|1833.5|1849.5|1833.5|1849.5|1833.5|1
1641231740000|2022-01-03 17:42:20|1849.6|1833.6|1849.7|1833.7|1850|1834|1849.6|1833.6|5
1641231750000|2022-01-03 17:42:30|1850|1834|1850|1834|1850|1834|1850|1834|1
1641231770000|2022-01-03 17:42:50|1849.5|1833.5|1849.45|1833.45|1849.5|1833.5|1849.45|1833.45|3
1641231780000|2022-01-03 17:43:00|1849.5|1833.5|1848.5|1832.5|1849.5|1833.5|1848.5|1832.5|5
1641231790000|2022-01-03 17:43:10|1848.72|1832.72|1849|1833|1849|1833|1848.72|1832.72|2
1641231800000|2022-01-03 17:43:20|1849.05|1833.05|1849.48|1833.48|1849.48|1833.48|1849.05|1833.05|10
1641231810000|2022-01-03 17:43:30|1849.44|1833.44|1849.38|1833.38|1849.5|1833.5|1849.38|1833.38|3
1641231820000|2022-01-03 17:43:40|1849.41|1833.41|1849.5|1833.5|1849.5|1833.5|1849.41|1833.41|2
1641231830000|2022-01-03 17:43:50|1849.26|1833.26|1849.5|1833.5|1849.5|1833.5|1849.26|1833.26|2
1641231840000|2022-01-03 17:44:00|1849.88|1833.88|1849.96|1833.96|1849.96|1833.96|1849.88|1833.88|2
1641231850000|2022-01-03 17:44:10|1850.23|1834.23|1850.09|1834.09|1850.23|1834.23|1850.09|1834.09|2
1641231870000|2022-01-03 17:44:30|1849.59|1833.59|1849.5|1833.5|1849.59|1833.59|1849.5|1833.5|2
1641231900000|2022-01-03 17:45:00|1849.38|1833.38|1849.5|1833.5|1849.5|1833.5|1848.5|1832.5|11
1641231910000|2022-01-03 17:45:10|1850.3|1834.3|1851.5|1835.5|1851.5|1835.5|1849.75|1833.75|6
1641231920000|2022-01-03 17:45:20|1851.65|1835.65|1852.53|1836.53|1852.53|1836.53|1851.5|1835.5|8
1641231930000|2022-01-03 17:45:30|1852.52|1836.52|1854.2|1838.2|1854.2|1838.2|1852.52|1836.52|6
1641231940000|2022-01-03 17:45:40|1854.09|1838.09|1854.5|1838.5|1854.5|1838.5|1854.09|1838.09|4
1641231950000|2022-01-03 17:45:50|1855.3|1839.3|1855|1839|1855.3|1839.3|1855|1839|3
1641231960000|2022-01-03 17:46:00|1855.03|1839.03|1854.98|1838.98|1855.1|1839.1|1854.98|1838.98|3
1641231970000|2022-01-03 17:46:10|1854.88|1838.88|1854.5|1838.5|1854.88|1838.88|1854.13|1838.13|7
1641231980000|2022-01-03 17:46:20|1854.17|1838.17|1854.5|1838.5|1854.5|1838.5|1854.17|1838.17|3
1641231990000|2022-01-03 17:46:30|1854.57|1838.57|1856.09|1840.09|1856.09|1840.09|1854.57|1838.57|11
1641232000000|2022-01-03 17:46:40|1856|1840|1855.5|1839.5|1856|1840|1855.35|1839.35|4
1641232010000|2022-01-03 17:46:50|1855|1839|1855.5|1839.5|1855.5|1839.5|1854.93|1838.93|4
1641232020000|2022-01-03 17:47:00|1855|1839|1854.9|1838.9|1855|1839|1854.9|1838.9|2
1641232030000|2022-01-03 17:47:10|1855.02|1839.02|1855.15|1839.15|1855.15|1839.15|1855.02|1839.02|2
1641232040000|2022-01-03 17:47:20|1855.45|1839.45|1856.15|1840.15|1856.48|1840.48|1855.45|1839.45|7
1641232050000|2022-01-03 17:47:30|1856.4|1840.4|1856.15|1840.15|1856.4|1840.4|1856.15|1840.15|2
1641232060000|2022-01-03 17:47:40|1856.3|1840.3|1856.5|1840.5|1856.72|1840.72|1856.11|1840.11|6
1641232070000|2022-01-03 17:47:50|1856.35|1840.35|1856.4|1840.4|1856.4|1840.4|1856.35|1840.35|2
1641232080000|2022-01-03 17:48:00|1856.25|1840.25|1856.05|1840.05|1856.25|1840.25|1856.05|1840.05|2
1641232090000|2022-01-03 17:48:10|1855.65|1839.65|1855.5|1839.5|1855.65|1839.65|1855.5|1839.5|2
1641232100000|2022-01-03 17:48:20|1856.15|1840.15|1856|1840|1856.15|1840.15|1856|1840|2
1641232110000|2022-01-03 17:48:30|1855.5|1839.5|1855.5|1839.5|1855.5|1839.5|1855.5|1839.5|1
1641232120000|2022-01-03 17:48:40|1855.07|1839.07|1854.25|1838.25|1855.07|1839.07|1854.22|1838.22|5
1641232140000|2022-01-03 17:49:00|1854|1838|1853|1837|1854|1838|1852.8|1836.8|5
1641232160000|2022-01-03 17:49:20|1852.84|1836.84|1853.19|1837.19|1853.19|1837.19|1852.84|1836.84|2
1641232170000|2022-01-03 17:49:30|1852.84|1836.84|1852.84|1836.84|1853.04|1837.04|1852.84|1836.84|4
1641232180000|2022-01-03 17:49:40|1852.93|1836.93|1852.94|1836.94|1853.54|1837.54|1852.93|1836.93|5
1641232190000|2022-01-03 17:49:50|1853.34|1837.34|1853.34|1837.34|1853.34|1837.34|1853.34|1837.34|1
1641232200000|2022-01-03 17:50:00|1853.72|1837.72|1853.34|1837.34|1853.72|1837.72|1853.34|1837.34|4
1641232210000|2022-01-03 17:50:10|1854|1838|1855.5|1839.5|1855.5|1839.5|1854|1838|8
1641232220000|2022-01-03 17:50:20|1855.78|1839.78|1855.65|1839.65|1855.78|1839.78|1855.4|1839.4|4
1641232230000|2022-01-03 17:50:30|1855.55|1839.55|1856.4|1840.4|1856.4|1840.4|1855.55|1839.55|5
1641232240000|2022-01-03 17:50:40|1856|1840|1855|1839|1856.45|1840.45|1855|1839|6
1641232250000|2022-01-03 17:50:50|1854.5|1838.5|1853.85|1837.85|1854.5|1838.5|1853.85|1837.85|3
1641232260000|2022-01-03 17:51:00|1853.5|1837.5|1852.6|1836.6|1853.5|1837.5|1852.6|1836.6|3
1641232270000|2022-01-03 17:51:10|1852.5|1836.5|1852|1836|1852.5|1836.5|1852|1836|2
1641232280000|2022-01-03 17:51:20|1851.5|1835.5|1852|1836|1852|1836|1851.5|1835.5|6
1641232290000|2022-01-03 17:51:30|1851.75|1835.75|1851.75|1835.75|1851.75|1835.75|1851.75|1835.75|1
1641232300000|2022-01-03 17:51:40|1852.08|1836.08|1852|1836|1852.45|1836.45|1852|1836|3
1641232310000|2022-01-03 17:51:50|1852.26|1836.26|1853.36|1837.36|1853.36|1837.36|1852.2|1836.2|10
1641232320000|2022-01-03 17:52:00|1853.12|1837.12|1853.45|1837.45|1853.45|1837.45|1853.12|1837.12|2
1641232330000|2022-01-03 17:52:10|1853.5|1837.5|1853.72|1837.72|1853.78|1837.78|1853.5|1837.5|3
1641232350000|2022-01-03 17:52:30|1853.95|1837.95|1853.9|1837.9|1853.95|1837.95|1853.9|1837.9|2
1641232360000|2022-01-03 17:52:40|1853.5|1837.5|1853|1837|1853.5|1837.5|1853|1837|5
1641232380000|2022-01-03 17:53:00|1852.83|1836.83|1852.5|1836.5|1853|1837|1852.5|1836.5|5
1641232390000|2022-01-03 17:53:10|1852|1836|1852|1836|1852|1836|1852|1836|1
1641232400000|2022-01-03 17:53:20|1852.06|1836.06|1851.95|1835.95|1852.06|1836.06|1851.95|1835.95|3
1641232410000|2022-01-03 17:53:30|1852|1836|1852|1836|1852|1836|1851.83|1835.83|3
1641232420000|2022-01-03 17:53:40|1852.16|1836.16|1853.5|1837.5|1853.5|1837.5|1852.16|1836.16|9
1641232430000|2022-01-03 17:53:50|1854|1838|1853.5|1837.5|1854|1838|1853.5|1837.5|2
1641232440000|2022-01-03 17:54:00|1853.25|1837.25|1852.3|1836.3|1853.25|1837.25|1852.3|1836.3|5
1641232450000|2022-01-03 17:54:10|1852.57|1836.57|1853.5|1837.5|1853.5|1837.5|1852.56|1836.56|11
1641232460000|2022-01-03 17:54:20|1855|1839|1855.4|1839.4|1855.69|1839.69|1854.72|1838.72|8
1641232470000|2022-01-03 17:54:30|1855.78|1839.78|1855.7|1839.7|1856.15|1840.15|1855.7|1839.7|5
1641232480000|2022-01-03 17:54:40|1855.5|1839.5|1855.25|1839.25|1855.5|1839.5|1855.25|1839.25|2
1641232490000|2022-01-03 17:54:50|1855.75|1839.75|1855.5|1839.5|1855.88|1839.88|1855.25|1839.25|4
1641232500000|2022-01-03 17:55:00|1855.88|1839.88|1856.09|1840.09|1856.09|1840.09|1855.88|1839.88|4
1641232510000|2022-01-03 17:55:10|1856.1|1840.1|1856|1840|1856.1|1840.1|1856|1840|2
1641232530000|2022-01-03 17:55:30|1856.23|1840.23|1857|1841|1857|1841|1856.23|1840.23|4
1641232540000|2022-01-03 17:55:40|1857.09|1841.09|1857|1841|1857.45|1841.45|1857|1841|3
1641232550000|2022-01-03 17:55:50|1856.55|1840.55|1854.91|1838.91|1856.55|1840.55|1854.91|1838.91|6
1641232560000|2022-01-03 17:56:00|1854.9|1838.9|1853.88|1837.88|1854.9|1838.9|1853.88|1837.88|7
1641232570000|2022-01-03 17:56:10|1853.5|1837.5|1854|1838|1854|1838|1853.5|1837.5|7
1641232580000|2022-01-03 17:56:20|1853.88|1837.88|1854|1838|1854.03|1838.03|1853.86|1837.86|4
1641232590000|2022-01-03 17:56:30|1854.16|1838.16|1856.5|1840.5|1856.8|1840.8|1854.16|1838.16|12
1641232600000|2022-01-03 17:56:40|1856.85|1840.85|1856.5|1840.5|1856.85|1840.85|1856.5|1840.5|2
1641232620000|2022-01-03 17:57:00|1856|1840|1855.5|1839.5|1856|1840|1855.5|1839.5|8
1641232630000|2022-01-03 17:57:10|1855.25|1839.25|1854.66|1838.66|1855.25|1839.25|1854.66|1838.66|3
1641232640000|2022-01-03 17:57:20|1854.55|1838.55|1854.55|1838.55|1854.68|1838.68|1854.55|1838.55|5
1641232650000|2022-01-03 17:57:30|1854.5|1838.5|1854.5|1838.5|1854.64|1838.64|1854.5|1838.5|3
1641232660000|2022-01-03 17:57:40|1854.59|1838.59|1854.66|1838.66|1855|1839|1854.59|1838.59|6
1641232670000|2022-01-03 17:57:50|1855|1839|1853.85|1837.85|1855|1839|1853.85|1837.85|6
1641232680000|2022-01-03 17:58:00|1854|1838|1854|1838|1854.1|1838.1|1854|1838|3
1641232690000|2022-01-03 17:58:10|1854.16|1838.16|1854.54|1838.54|1855.5|1839.5|1854.16|1838.16|7
1641232700000|2022-01-03 17:58:20|1854.56|1838.56|1855.5|1839.5|1855.61|1839.61|1854.56|1838.56|4
1641232710000|2022-01-03 17:58:30|1856.05|1840.05|1856.05|1840.05|1856.05|1840.05|1855.77|1839.77|3
1641232720000|2022-01-03 17:58:40|1855.7|1839.7|1855.76|1839.76|1855.76|1839.76|1855.5|1839.5|3
1641232730000|2022-01-03 17:58:50|1855.75|1839.75|1855.5|1839.5|1855.75|1839.75|1855.5|1839.5|3
1641232740000|2022-01-03 17:59:00|1855.3|1839.3|1855.3|1839.3|1855.3|1839.3|1855.3|1839.3|1
1641232750000|2022-01-03 17:59:10|1854.91|1838.91|1854.66|1838.66|1854.91|1838.91|1854.66|1838.66|2
1641232760000|2022-01-03 17:59:20|1854.89|1838.89|1854.89|1838.89|1854.89|1838.89|1854.89|1838.89|1
1641232770000|2022-01-03 17:59:30|1854.8|1838.8|1855.72|1839.72|1855.85|1839.85|1854.66|1838.66|8
1641232780000|2022-01-03 17:59:40|1855.5|1839.5|1855.5|1839.5|1855.72|1839.72|1855.41|1839.41|5
1641232790000|2022-01-03 17:59:50|1855.35|1839.35|1855.4|1839.4|1855.5|1839.5|1855.35|1839.35|3
1641232800000|2022-01-03 18:00:00|1855.5|1839.5|1857|1841|1857|1841|1855.5|1839.5|5
1641232810000|2022-01-03 18:00:10|1857.08|1841.08|1857.03|1841.03|1857.4|1841.4|1857|1841|4
1641232820000|2022-01-03 18:00:20|1857|1841|1856.9|1840.9|1857|1841|1856.5|1840.5|3
1641232830000|2022-01-03 18:00:30|1857|1841|1856.75|1840.75|1857.4|1841.4|1856.5|1840.5|11
1641232840000|2022-01-03 18:00:40|1856.7|1840.7|1856.75|1840.75|1856.92|1840.92|1856.45|1840.45|5
1641232850000|2022-01-03 18:00:50|1856.9|1840.9|1857|1841|1857|1841|1856.9|1840.9|7
1641232860000|2022-01-03 18:01:00|1857.5|1841.5|1857|1841|1857.5|1841.5|1856|1840|14
1641232870000|2022-01-03 18:01:10|1856.75|1840.75|1857|1841|1857.05|1841.05|1856.75|1840.75|4
1641232880000|2022-01-03 18:01:20|1856.5|1840.5|1856.3|1840.3|1856.9|1840.9|1856.3|1840.3|8
1641232890000|2022-01-03 18:01:30|1856.5|1840.5|1856.88|1840.88|1857|1841|1856.5|1840.5|6
1641232900000|2022-01-03 18:01:40|1856.5|1840.5|1857.03|1841.03|1857.2|1841.2|1856.5|1840.5|6
1641232910000|2022-01-03 18:01:50|1857|1841|1857.05|1841.05|1857.05|1841.05|1857|1841|6
1641232920000|2022-01-03 18:02:00|1857|1841|1857.07|1841.07|1857.07|1841.07|1857|1841|2
1641232930000|2022-01-03 18:02:10|1857|1841|1856.88|1840.88|1857|1841|1856.88|1840.88|4
1641232940000|2022-01-03 18:02:20|1856.93|1840.93|1857.07|1841.07|1857.07|1841.07|1856.93|1840.93|2
1641232950000|2022-01-03 18:02:30|1857|1841|1858.72|1842.72|1858.88|1842.88|1856.9|1840.9|7
1641232960000|2022-01-03 18:02:40|1858.78|1842.78|1859.72|1843.72|1860|1844|1858.78|1842.78|5
1641232970000|2022-01-03 18:02:50|1859.98|1843.98|1860.69|1844.69|1861|1845|1859.9|1843.9|8
1641232980000|2022-01-03 18:03:00|1861|1845|1861|1845|1861|1845|1860.5|1844.5|10
1641233000000|2022-01-03 18:03:20|1861.11|1845.11|1861.84|1845.84|1861.84|1845.84|1861.11|1845.11|4
1641233010000|2022-01-03 18:03:30|1862.09|1846.09|1862.21|1846.21|1862.21|1846.21|1862.09|1846.09|2
1641233020000|2022-01-03 18:03:40|1862.41|1846.41|1862|1846|1862.41|1846.41|1861.79|1845.79|7
1641233030000|2022-01-03 18:03:50|1862.5|1846.5|1863.2|1847.2|1863.2|1847.2|1862.45|1846.45|5
1641233040000|2022-01-03 18:04:00|1863.4|1847.4|1863.4|1847.4|1863.4|1847.4|1863.4|1847.4|1
1641233050000|2022-01-03 18:04:10|1863.5|1847.5|1864.11|1848.11|1864.56|1848.56|1863.5|1847.5|9
1641233060000|2022-01-03 18:04:20|1864.02|1848.02|1863.45|1847.45|1864.02|1848.02|1863.3|1847.3|4
1641233070000|2022-01-03 18:04:30|1863.5|1847.5|1863.5|1847.5|1863.5|1847.5|1863.5|1847.5|1
1641233090000|2022-01-03 18:04:50|1863.3|1847.3|1863.3|1847.3|1863.3|1847.3|1863.3|1847.3|1
1641233100000|2022-01-03 18:05:00|1862.5|1846.5|1863|1847|1863|1847|1862.5|1846.5|3
1641233110000|2022-01-03 18:05:10|1862.55|1846.55|1863|1847|1863.1|1847.1|1862.55|1846.55|4
1641233120000|2022-01-03 18:05:20|1863.5|1847.5|1863.5|1847.5|1863.5|1847.5|1863.5|1847.5|1
1641233130000|2022-01-03 18:05:30|1863.25|1847.25|1863.25|1847.25|1863.25|1847.25|1863.25|1847.25|1
1641233140000|2022-01-03 18:05:40|1863.06|1847.06|1863.5|1847.5|1863.67|1847.67|1863|1847|9
1641233150000|2022-01-03 18:05:50|1863.56|1847.56|1862.5|1846.5|1863.56|1847.56|1862.5|1846.5|7
1641233160000|2022-01-03 18:06:00|1862.88|1846.88|1862.5|1846.5|1862.88|1846.88|1862.4|1846.4|4
1641233170000|2022-01-03 18:06:10|1862.4|1846.4|1862.5|1846.5|1862.5|1846.5|1862.25|1846.25|5
1641233190000|2022-01-03 18:06:30|1862.43|1846.43|1862.46|1846.46|1862.46|1846.46|1862.43|1846.43|2
1641233200000|2022-01-03 18:06:40|1862.38|1846.38|1861.24|1845.24|1862.5|1846.5|1860.5|1844.5|14
1641233210000|2022-01-03 18:06:50|1860.73|1844.73|1860.5|1844.5|1860.73|1844.73|1860.41|1844.41|5
1641233220000|2022-01-03 18:07:00|1860|1844|1859.6|1843.6|1860|1844|1859.6|1843.6|2
1641233230000|2022-01-03 18:07:10|1859.4|1843.4|1858.5|1842.5|1859.4|1843.4|1858.5|1842.5|4
1641233240000|2022-01-03 18:07:20|1857.5|1841.5|1857.5|1841.5|1857.79|1841.79|1857.5|1841.5|3
1641233250000|2022-01-03 18:07:30|1857.12|1841.12|1856.5|1840.5|1857.12|1841.12|1856.5|1840.5|5
1641233270000|2022-01-03 18:07:50|1856.75|1840.75|1856.5|1840.5|1856.75|1840.75|1856.5|1840.5|3
1641233280000|2022-01-03 18:08:00|1856.4|1840.4|1856.5|1840.5|1856.5|1840.5|1856.38|1840.38|6
1641233290000|2022-01-03 18:08:10|1856.4|1840.4|1856.4|1840.4|1856.4|1840.4|1856.4|1840.4|1
1641233300000|2022-01-03 18:08:20|1856.23|1840.23|1855.5|1839.5|1856.23|1840.23|1855.5|1839.5|4
1641233310000|2022-01-03 18:08:30|1855.13|1839.13|1855.13|1839.13|1855.13|1839.13|1855.13|1839.13|1
1641233320000|2022-01-03 18:08:40|1854.08|1838.08|1852.8|1836.8|1854.08|1838.08|1852.8|1836.8|15
1641233330000|2022-01-03 18:08:50|1852.55|1836.55|1851.55|1835.55|1853|1837|1851.55|1835.55|5
1641233340000|2022-01-03 18:09:00|1851|1835|1852|1836|1852.32|1836.32|1850.5|1834.5|11
1641233350000|2022-01-03 18:09:10|1851.75|1835.75|1852.88|1836.88|1853.85|1837.85|1851.75|1835.75|10
1641233360000|2022-01-03 18:09:20|1853|1837|1853|1837|1853|1837|1853|1837|1
1641233370000|2022-01-03 18:09:30|1852.91|1836.91|1855.72|1839.72|1856.4|1840.4|1852.91|1836.91|19
1641233380000|2022-01-03 18:09:40|1856.09|1840.09|1854.78|1838.78|1856.09|1840.09|1854|1838|17
1641233390000|2022-01-03 18:09:50|1854.3|1838.3|1855.2|1839.2|1855.2|1839.2|1854|1838|9
1641233400000|2022-01-03 18:10:00|1855.5|1839.5|1855|1839|1856|1840|1855|1839|5
1641233410000|2022-01-03 18:10:10|1854.5|1838.5|1854|1838|1854.5|1838.5|1854|1838|2
1641233420000|2022-01-03 18:10:20|1854.05|1838.05|1854.22|1838.22|1854.22|1838.22|1853.5|1837.5|6
1641233430000|2022-01-03 18:10:30|1854.65|1838.65|1854.5|1838.5|1854.75|1838.75|1854.4|1838.4|5
1641233450000|2022-01-03 18:10:50|1854|1838|1852.9|1836.9|1854|1838|1852.9|1836.9|3
1641233460000|2022-01-03 18:11:00|1852.98|1836.98|1853.04|1837.04|1853.5|1837.5|1852.9|1836.9|12
1641233470000|2022-01-03 18:11:10|1852.63|1836.63|1854.25|1838.25|1854.25|1838.25|1852.63|1836.63|8
1641233480000|2022-01-03 18:11:20|1854|1838|1854|1838|1854.3|1838.3|1854|1838|4
1641233490000|2022-01-03 18:11:30|1854.18|1838.18|1854|1838|1854.18|1838.18|1854|1838|2
1641233500000|2022-01-03 18:11:40|1854.05|1838.05|1856|1840|1856.11|1840.11|1854.05|1838.05|10
1641233510000|2022-01-03 18:11:50|1856.18|1840.18|1856|1840|1856.3|1840.3|1856|1840|3
1641233520000|2022-01-03 18:12:00|1856.05|1840.05|1855.5|1839.5|1856.05|1840.05|1855.5|1839.5|3
1641233530000|2022-01-03 18:12:10|1856.1|1840.1|1859.42|1843.42|1859.8|1843.8|1856.1|1840.1|10
1641233540000|2022-01-03 18:12:20|1860|1844|1860.63|1844.63|1860.85|1844.85|1860|1844|7
1641233550000|2022-01-03 18:12:30|1860.78|1844.78|1862.25|1846.25|1862.75|1846.75|1860.78|1844.78|13
1641233560000|2022-01-03 18:12:40|1862.5|1846.5|1861.92|1845.92|1862.5|1846.5|1861.85|1845.85|12
1641233570000|2022-01-03 18:12:50|1861.5|1845.5|1861|1845|1861.5|1845.5|1861|1845|8
1641233580000|2022-01-03 18:13:00|1860.5|1844.5|1860.65|1844.65|1861|1845|1860.27|1844.27|5
1641233590000|2022-01-03 18:13:10|1860.88|1844.88|1862.1|1846.1|1862.1|1846.1|1860.88|1844.88|10
1641233600000|2022-01-03 18:13:20|1862|1846|1862|1846|1862.2|1846.2|1862|1846|3
1641233610000|2022-01-03 18:13:30|1862.18|1846.18|1862.5|1846.5|1862.5|1846.5|1862.18|1846.18|2
1641233620000|2022-01-03 18:13:40|1862.6|1846.6|1862.32|1846.32|1862.6|1846.6|1862.18|1846.18|4
1641233630000|2022-01-03 18:13:50|1862.18|1846.18|1862.18|1846.18|1862.18|1846.18|1862.1|1846.1|3
1641233640000|2022-01-03 18:14:00|1862|1846|1862.05|1846.05|1862.17|1846.17|1861.88|1845.88|5
1641233650000|2022-01-03 18:14:10|1862.26|1846.26|1862|1846|1862.35|1846.35|1862|1846|3
1641233660000|2022-01-03 18:14:20|1861.5|1845.5|1860.5|1844.5|1861.5|1845.5|1860.5|1844.5|4
1641233670000|2022-01-03 18:14:30|1860.4|1844.4|1860.4|1844.4|1860.4|1844.4|1860.4|1844.4|1
1641233680000|2022-01-03 18:14:40|1859.82|1843.82|1859.32|1843.32|1859.82|1843.82|1859.32|1843.32|3
1641233700000|2022-01-03 18:15:00|1859.35|1843.35|1860.35|1844.35|1860.35|1844.35|1859.35|1843.35|6
1641233710000|2022-01-03 18:15:10|1860.17|1844.17|1859.5|1843.5|1860.17|1844.17|1859.32|1843.32|6
1641233720000|2022-01-03 18:15:20|1859.02|1843.02|1859.15|1843.15|1859.5|1843.5|1859|1843|4
1641233730000|2022-01-03 18:15:30|1859.2|1843.2|1859.2|1843.2|1859.2|1843.2|1859.2|1843.2|1
1641233750000|2022-01-03 18:15:50|1859|1843|1859|1843|1859|1843|1859|1843|1
1641233760000|2022-01-03 18:16:00|1858.5|1842.5|1858|1842|1858.5|1842.5|1858|1842|2
1641233770000|2022-01-03 18:16:10|1857.5|1841.5|1857.22|1841.22|1857.5|1841.5|1857.22|1841.22|2
1641233780000|2022-01-03 18:16:20|1857.5|1841.5|1858.4|1842.4|1858.4|1842.4|1857.22|1841.22|12
1641233790000|2022-01-03 18:16:30|1857.9|1841.9|1857.46|1841.46|1858.4|1842.4|1857.46|1841.46|11
1641233800000|2022-01-03 18:16:40|1857.5|1841.5|1857.5|1841.5|1858.3|1842.3|1857.5|1841.5|3
1641233810000|2022-01-03 18:16:50|1857.86|1841.86|1858.5|1842.5|1858.5|1842.5|1857.75|1841.75|4
1641233820000|2022-01-03 18:17:00|1858|1842|1856.42|1840.42|1858.08|1842.08|1856.42|1840.42|9
1641233830000|2022-01-03 18:17:10|1856.45|1840.45|1856.01|1840.01|1856.45|1840.45|1856.01|1840.01|3
1641233840000|2022-01-03 18:17:20|1855.83|1839.83|1855.75|1839.75|1855.83|1839.83|1855.5|1839.5|4
1641233850000|2022-01-03 18:17:30|1855.72|1839.72|1857.41|1841.41|1857.48|1841.48|1855.72|1839.72|10
1641233860000|2022-01-03 18:17:40|1857.95|1841.95|1858.55|1842.55|1858.65|1842.65|1857.95|1841.95|4
1641233870000|2022-01-03 18:17:50|1858.5|1842.5|1858.6|1842.6|1858.75|1842.75|1858.5|1842.5|3
1641233880000|2022-01-03 18:18:00|1858.5|1842.5|1858.5|1842.5|1858.5|1842.5|1858.5|1842.5|1
1641233910000|2022-01-03 18:18:30|1858.57|1842.57|1858.5|1842.5|1858.57|1842.57|1858.5|1842.5|2
1641233920000|2022-01-03 18:18:40|1858.55|1842.55|1858.55|1842.55|1858.55|1842.55|1858.55|1842.55|1
1641233930000|2022-01-03 18:18:50|1858.5|1842.5|1857.5|1841.5|1858.5|1842.5|1857.5|1841.5|3
1641233940000|2022-01-03 18:19:00|1857.6|1841.6|1857.6|1841.6|1857.6|1841.6|1857.5|1841.5|5
1641233950000|2022-01-03 18:19:10|1858|1842|1858.85|1842.85|1859.5|1843.5|1858|1842|4
1641233960000|2022-01-03 18:19:20|1859|1843|1861.45|1845.45|1861.45|1845.45|1859|1843|11
1641233970000|2022-01-03 18:19:30|1861|1845|1861|1845|1861|1845|1860.95|1844.95|4
1641233980000|2022-01-03 18:19:40|1861.45|1845.45|1861.45|1845.45|1861.45|1845.45|1861.45|1845.45|1
1641233990000|2022-01-03 18:19:50|1861.08|1845.08|1860.77|1844.77|1861.08|1845.08|1860.77|1844.77|5
1641234000000|2022-01-03 18:20:00|1860.6|1844.6|1860.77|1844.77|1860.77|1844.77|1860.6|1844.6|2
1641234010000|2022-01-03 18:20:10|1860.76|1844.76|1860.77|1844.77|1860.77|1844.77|1860.75|1844.75|3
1641234030000|2022-01-03 18:20:30|1860.5|1844.5|1856.84|1840.84|1860.5|1844.5|1856.84|1840.84|15
1641234040000|2022-01-03 18:20:40|1856.89|1840.89|1857.5|1841.5|1857.51|1841.51|1856.89|1840.89|6
1641234050000|2022-01-03 18:20:50|1857.52|1841.52|1858.2|1842.2|1858.2|1842.2|1857.5|1841.5|6
1641234060000|2022-01-03 18:21:00|1858.4|1842.4|1858.5|1842.5|1859|1843|1858.4|1842.4|4
1641234070000|2022-01-03 18:21:10|1858.8|1842.8|1858.8|1842.8|1858.8|1842.8|1858.8|1842.8|1
1641234080000|2022-01-03 18:21:20|1858.62|1842.62|1858.5|1842.5|1858.62|1842.62|1858.5|1842.5|2
1641234110000|2022-01-03 18:21:50|1859|1843|1858.5|1842.5|1859|1843|1858.5|1842.5|3
1641234120000|2022-01-03 18:22:00|1858.1|1842.1|1857.51|1841.51|1858.1|1842.1|1857.51|1841.51|9
1641234130000|2022-01-03 18:22:10|1857.14|1841.14|1857.51|1841.51|1857.51|1841.51|1857.01|1841.01|4
1641234140000|2022-01-03 18:22:20|1857.7|1841.7|1858.5|1842.5|1858.5|1842.5|1857.7|1841.7|4
1641234150000|2022-01-03 18:22:30|1858|1842|1857.8|1841.8|1858|1842|1857.8|1841.8|2
1641234160000|2022-01-03 18:22:40|1857.59|1841.59|1857.01|1841.01|1857.59|1841.59|1857.01|1841.01|2
1641234170000|2022-01-03 18:22:50|1856.78|1840.78|1856.78|1840.78|1856.78|1840.78|1856.78|1840.78|1
1641234180000|2022-01-03 18:23:00|1856.5|1840.5|1856.5|1840.5|1856.5|1840.5|1856.5|1840.5|1
1641234200000|2022-01-03 18:23:20|1856|1840|1856|1840|1856|1840|1856|1840|1
1641234210000|2022-01-03 18:23:30|1855.9|1839.9|1855.5|1839.5|1855.9|1839.9|1855.5|1839.5|3
1641234220000|2022-01-03 18:23:40|1856.54|1840.54|1856.54|1840.54|1856.59|1840.59|1856.54|1840.54|3
1641234230000|2022-01-03 18:23:50|1856.04|1840.04|1855.8|1839.8|1856.04|1840.04|1855.8|1839.8|2
1641234240000|2022-01-03 18:24:00|1855.66|1839.66|1855.5|1839.5|1855.66|1839.66|1855.5|1839.5|2
1641234260000|2022-01-03 18:24:20|1855.9|1839.9|1855.9|1839.9|1855.9|1839.9|1855.9|1839.9|1
1641234270000|2022-01-03 18:24:30|1856.3|1840.3|1856.5|1840.5|1856.5|1840.5|1856.3|1840.3|2
1641234290000|2022-01-03 18:24:50|1856|1840|1855.5|1839.5|1856|1840|1855.5|1839.5|3
1641234300000|2022-01-03 18:25:00|1855.58|1839.58|1856|1840|1856|1840|1855.5|1839.5|5
1641234310000|2022-01-03 18:25:10|1855.9|1839.9|1855.6|1839.6|1855.9|1839.9|1855.6|1839.6|2
1641234320000|2022-01-03 18:25:20|1855.5|1839.5|1855.5|1839.5|1855.5|1839.5|1855.5|1839.5|1
1641234330000|2022-01-03 18:25:30|1855.59|1839.59|1855.74|1839.74|1855.74|1839.74|1855.59|1839.59|3
1641234340000|2022-01-03 18:25:40|1855.6|1839.6|1857.27|1841.27|1857.27|1841.27|1855.55|1839.55|7
1641234350000|2022-01-03 18:25:50|1857.5|1841.5|1858.01|1842.01|1858.3|1842.3|1857.33|1841.33|4
1641234360000|2022-01-03 18:26:00|1858|1842|1857.97|1841.97|1858.89|1842.89|1857.97|1841.97|12
1641234370000|2022-01-03 18:26:10|1857.95|1841.95|1857.5|1841.5|1857.97|1841.97|1857.5|1841.5|4
1641234410000|2022-01-03 18:26:50|1857.72|1841.72|1857.55|1841.55|1857.72|1841.72|1857.55|1841.55|2
1641234420000|2022-01-03 18:27:00|1857.72|1841.72|1857|1841|1857.72|1841.72|1857|1841|6
1641234430000|2022-01-03 18:27:10|1856.5|1840.5|1856.5|1840.5|1856.5|1840.5|1856.5|1840.5|1
1641234450000|2022-01-03 18:27:30|1856.6|1840.6|1856.6|1840.6|1856.6|1840.6|1856.6|1840.6|1
1641234470000|2022-01-03 18:27:50|1856.5|1840.5|1856.5|1840.5|1856.5|1840.5|1856.5|1840.5|1
1641234480000|2022-01-03 18:28:00|1856.73|1840.73|1856.65|1840.65|1856.73|1840.73|1856.65|1840.65|2
1641234490000|2022-01-03 18:28:10|1856.93|1840.93|1856.8|1840.8|1856.93|1840.93|1856.8|1840.8|2
1641234510000|2022-01-03 18:28:30|1857|1841|1856.8|1840.8|1857|1841|1856.8|1840.8|2
1641234520000|2022-01-03 18:28:40|1856.55|1840.55|1856.55|1840.55|1856.9|1840.9|1856.55|1840.55|7
1641234530000|2022-01-03 18:28:50|1856.5|1840.5|1856.5|1840.5|1856.5|1840.5|1856.5|1840.5|1
1641234540000|2022-01-03 18:29:00|1855.71|1839.71|1855.5|1839.5|1855.71|1839.71|1855.5|1839.5|2
1641234550000|2022-01-03 18:29:10|1855.7|1839.7|1855.7|1839.7|1855.7|1839.7|1855.7|1839.7|1
1641234560000|2022-01-03 18:29:20|1856.2|1840.2|1856.2|1840.2|1856.2|1840.2|1856.2|1840.2|1
1641234570000|2022-01-03 18:29:30|1856.5|1840.5|1856.5|1840.5|1856.5|1840.5|1856.5|1840.5|1
1641234580000|2022-01-03 18:29:40|1856.15|1840.15|1855.98|1839.98|1856.15|1840.15|1855.98|1839.98|2
1641234590000|2022-01-03 18:29:50|1855.85|1839.85|1855.85|1839.85|1855.85|1839.85|1855.85|1839.85|1
1641234600000|2022-01-03 18:30:00|1855.98|1839.98|1855.85|1839.85|1855.98|1839.98|1855.85|1839.85|2
1641234610000|2022-01-03 18:30:10|1855.5|1839.5|1855.6|1839.6|1855.6|1839.6|1855.5|1839.5|8
1641234640000|2022-01-03 18:30:40|1856|1840|1856.5|1840.5|1856.5|1840.5|1856|1840|4
1641234660000|2022-01-03 18:31:00|1856.4|1840.4|1856.5|1840.5|1856.5|1840.5|1856.4|1840.4|3
1641234680000|2022-01-03 18:31:20|1856.62|1840.62|1856.5|1840.5|1856.62|1840.62|1856.5|1840.5|2
1641234690000|2022-01-03 18:31:30|1856.7|1840.7|1857.5|1841.5|1857.5|1841.5|1856.7|1840.7|3
1641234710000|2022-01-03 18:31:50|1857.13|1841.13|1855.75|1839.75|1857.13|1841.13|1855.75|1839.75|10
1641234720000|2022-01-03 18:32:00|1855.55|1839.55|1855.1|1839.1|1855.55|1839.55|1855.03|1839.03|6
1641234730000|2022-01-03 18:32:10|1855|1839|1855.77|1839.77|1855.77|1839.77|1855|1839|4
1641234740000|2022-01-03 18:32:20|1855.72|1839.72|1855.77|1839.77|1856.25|1840.25|1855.5|1839.5|7
1641234750000|2022-01-03 18:32:30|1855.76|1839.76|1855|1839|1855.77|1839.77|1854.8|1838.8|5
1641234760000|2022-01-03 18:32:40|1854.7|1838.7|1855.59|1839.59|1855.66|1839.66|1854.7|1838.7|6
1641234770000|2022-01-03 18:32:50|1855.5|1839.5|1855.66|1839.66|1855.66|1839.66|1855.5|1839.5|3
1641234780000|2022-01-03 18:33:00|1855.4|1839.4|1855.4|1839.4|1855.4|1839.4|1855.4|1839.4|1
1641234790000|2022-01-03 18:33:10|1855.5|1839.5|1855.4|1839.4|1855.5|1839.5|1855.4|1839.4|2
1641234800000|2022-01-03 18:33:20|1855|1839|1855|1839|1855.11|1839.11|1854.95|1838.95|4
1641234810000|2022-01-03 18:33:30|1854.9|1838.9|1855|1839|1855|1839|1854.9|1838.9|2
1641234820000|2022-01-03 18:33:40|1854.75|1838.75|1853.84|1837.84|1854.75|1838.75|1853.84|1837.84|5
1641234840000|2022-01-03 18:34:00|1853.5|1837.5|1853.5|1837.5|1853.5|1837.5|1853.5|1837.5|1
1641234850000|2022-01-03 18:34:10|1853.63|1837.63|1853.5|1837.5|1853.63|1837.63|1853.5|1837.5|2
1641234860000|2022-01-03 18:34:20|1853.63|1837.63|1853.63|1837.63|1853.63|1837.63|1853.5|1837.5|3
1641234870000|2022-01-03 18:34:30|1853.89|1837.89|1853.53|1837.53|1853.89|1837.89|1853.52|1837.52|7
1641234880000|2022-01-03 18:34:40|1854.25|1838.25|1853.5|1837.5|1854.25|1838.25|1853.5|1837.5|3
1641234890000|2022-01-03 18:34:50|1853.38|1837.38|1852.98|1836.98|1853.38|1837.38|1852.98|1836.98|4
1641234900000|2022-01-03 18:35:00|1853.18|1837.18|1852.89|1836.89|1853.18|1837.18|1852.89|1836.89|2
1641234910000|2022-01-03 18:35:10|1853.13|1837.13|1853.18|1837.18|1853.38|1837.38|1853.13|1837.13|6
1641234920000|2022-01-03 18:35:20|1853.38|1837.38|1853.18|1837.18|1853.38|1837.38|1853.18|1837.18|2
1641234930000|2022-01-03 18:35:30|1853.45|1837.45|1853.5|1837.5|1853.5|1837.5|1853.45|1837.45|2
1641234940000|2022-01-03 18:35:40|1853.45|1837.45|1853.5|1837.5|1853.6|1837.6|1853.4|1837.4|6
1641234950000|2022-01-03 18:35:50|1853.57|1837.57|1853.5|1837.5|1853.57|1837.57|1853.5|1837.5|2
1641234960000|2022-01-03 18:36:00|1852.68|1836.68|1853.25|1837.25|1853.25|1837.25|1852.68|1836.68|3
1641234970000|2022-01-03 18:36:10|1853.5|1837.5|1854.5|1838.5|1854.5|1838.5|1853.5|1837.5|3
1641234990000|2022-01-03 18:36:30|1854.57|1838.57|1854.57|1838.57|1854.57|1838.57|1854.57|1838.57|1
1641235000000|2022-01-03 18:36:40|1854.5|1838.5|1853.52|1837.52|1854.5|1838.5|1853.52|1837.52|4
1641235010000|2022-01-03 18:36:50|1853.53|1837.53|1853.52|1837.52|1853.53|1837.53|1853.52|1837.52|2
1641235020000|2022-01-03 18:37:00|1853.27|1837.27|1853.27|1837.27|1853.27|1837.27|1853.27|1837.27|1
1641235030000|2022-01-03 18:37:10|1853|1837|1852.75|1836.75|1853|1837|1852.75|1836.75|3
1641235040000|2022-01-03 18:37:20|1852.55|1836.55|1852|1836|1852.55|1836.55|1851.7|1835.7|5
1641235060000|2022-01-03 18:37:40|1851.97|1835.97|1851.78|1835.78|1852.1|1836.1|1851.6|1835.6|5
1641235070000|2022-01-03 18:37:50|1851.77|1835.77|1851.77|1835.77|1851.77|1835.77|1851.74|1835.74|5
1641235080000|2022-01-03 18:38:00|1851.45|1835.45|1851.5|1835.5|1851.67|1835.67|1851.45|1835.45|11
1641235090000|2022-01-03 18:38:10|1850.55|1834.55|1850.48|1834.48|1850.55|1834.55|1850.17|1834.17|7
1641235100000|2022-01-03 18:38:20|1850.47|1834.47|1850.48|1834.48|1850.48|1834.48|1850.47|1834.47|2
1641235110000|2022-01-03 18:38:30|1850.47|1834.47|1850.55|1834.55|1850.56|1834.56|1850.26|1834.26|8
1641235120000|2022-01-03 18:38:40|1851|1835|1851.43|1835.43|1851.48|1835.48|1851|1835|3
1641235130000|2022-01-03 18:38:50|1851.5|1835.5|1850.59|1834.59|1851.5|1835.5|1850.59|1834.59|6
1641235140000|2022-01-03 18:39:00|1850.82|1834.82|1850.5|1834.5|1850.82|1834.82|1850.5|1834.5|5
1641235150000|2022-01-03 18:39:10|1850.35|1834.35|1849.5|1833.5|1850.35|1834.35|1849.5|1833.5|3
1641235160000|2022-01-03 18:39:20|1848.8|1832.8|1848.8|1832.8|1848.8|1832.8|1848.8|1832.8|1
1641235170000|2022-01-03 18:39:30|1848.7|1832.7|1849.25|1833.25|1849.5|1833.5|1848.7|1832.7|5
1641235180000|2022-01-03 18:39:40|1849.24|1833.24|1849.5|1833.5|1849.5|1833.5|1849.24|1833.24|2
1641235190000|2022-01-03 18:39:50|1848.65|1832.65|1848.45|1832.45|1848.65|1832.65|1848.45|1832.45|2
1641235200000|2022-01-03 18:40:00|1848.65|1832.65|1848|1832|1848.65|1832.65|1848|1832|9
1641235210000|2022-01-03 18:40:10|1846.48|1830.48|1844.78|1828.78|1846.48|1830.48|1844.78|1828.78|8
1641235220000|2022-01-03 18:40:20|1844.88|1828.88|1841.5|1825.5|1845.5|1829.5|1841|1825|12
1641235230000|2022-01-03 18:40:30|1842|1826|1841.68|1825.68|1842|1826|1841.68|1825.68|4
1641235240000|2022-01-03 18:40:40|1841.5|1825.5|1842.15|1826.15|1842.15|1826.15|1841.5|1825.5|8
1641235250000|2022-01-03 18:40:50|1842.3|1826.3|1842.3|1826.3|1842.3|1826.3|1842.3|1826.3|1
1641235260000|2022-01-03 18:41:00|1842.2|1826.2|1841.5|1825.5|1842.2|1826.2|1841.5|1825.5|2
1641235270000|2022-01-03 18:41:10|1841.4|1825.4|1841.4|1825.4|1841.4|1825.4|1841.4|1825.4|1
1641235280000|2022-01-03 18:41:20|1841.5|1825.5|1841.5|1825.5|1841.5|1825.5|1841.5|1825.5|1
1641235290000|2022-01-03 18:41:30|1841.66|1825.66|1842.5|1826.5|1842.5|1826.5|1841.65|1825.65|6
1641235300000|2022-01-03 18:41:40|1842.8|1826.8|1842.89|1826.89|1843.3|1827.3|1842.8|1826.8|3
1641235310000|2022-01-03 18:41:50|1843.3|1827.3|1843.5|1827.5|1843.53|1827.53|1843.3|1827.3|3
1641235320000|2022-01-03 18:42:00|1844|1828|1846.5|1830.5|1846.5|1830.5|1844|1828|11
1641235330000|2022-01-03 18:42:10|1845.68|1829.68|1846.5|1830.5|1846.5|1830.5|1845.68|1829.68|9
1641235340000|2022-01-03 18:42:20|1846|1830|1845.78|1829.78|1846.51|1830.51|1845.68|1829.68|8
1641235350000|2022-01-03 18:42:30|1845.68|1829.68|1846.59|1830.59|1846.59|1830.59|1845.68|1829.68|6
1641235360000|2022-01-03 18:42:40|1846.5|1830.5|1846.5|1830.5|1846.59|1830.59|1846.5|1830.5|3
1641235390000|2022-01-03 18:43:10|1846|1830|1846|1830|1846|1830|1846|1830|1
1641235410000|2022-01-03 18:43:30|1845.83|1829.83|1845.7|1829.7|1845.83|1829.83|1845.7|1829.7|2
1641235420000|2022-01-03 18:43:40|1845.38|1829.38|1844.82|1828.82|1845.38|1829.38|1844.82|1828.82|10
1641235430000|2022-01-03 18:43:50|1844.73|1828.73|1844.3|1828.3|1844.73|1828.73|1844.3|1828.3|2
1641235440000|2022-01-03 18:44:00|1844|1828|1844|1828|1844|1828|1844|1828|1
1641235450000|2022-01-03 18:44:10|1843.65|1827.65|1844.5|1828.5|1844.58|1828.58|1843.65|1827.65|9
1641235470000|2022-01-03 18:44:30|1844.25|1828.25|1844.25|1828.25|1844.25|1828.25|1844.25|1828.25|1
1641235480000|2022-01-03 18:44:40|1844.05|1828.05|1844.05|1828.05|1844.05|1828.05|1844.05|1828.05|1
1641235490000|2022-01-03 18:44:50|1843.55|1827.55|1843.5|1827.5|1843.55|1827.55|1843.41|1827.41|4
1641235500000|2022-01-03 18:45:00|1842.7|1826.7|1842.7|1826.7|1842.7|1826.7|1842.7|1826.7|1
1641235510000|2022-01-03 18:45:10|1842.5|1826.5|1840.95|1824.95|1842.5|1826.5|1840.95|1824.95|5
1641235520000|2022-01-03 18:45:20|1840.5|1824.5|1840.5|1824.5|1840.5|1824.5|1840.5|1824.5|1
1641235540000|2022-01-03 18:45:40|1840.55|1824.55|1840.5|1824.5|1840.74|1824.74|1840.5|1824.5|4
1641235560000|2022-01-03 18:46:00|1840.22|1824.22|1839.43|1823.43|1840.22|1824.22|1839.43|1823.43|5
1641235570000|2022-01-03 18:46:10|1839.36|1823.36|1837.5|1821.5|1839.43|1823.43|1836.8|1820.8|13
1641235580000|2022-01-03 18:46:20|1837.3|1821.3|1838.45|1822.45|1838.45|1822.45|1837.3|1821.3|8
1641235590000|2022-01-03 18:46:30|1838.5|1822.5|1838.5|1822.5|1838.5|1822.5|1837.99|1821.99|7
1641235600000|2022-01-03 18:46:40|1838.9|1822.9|1838.9|1822.9|1838.9|1822.9|1838.9|1822.9|1
1641235610000|2022-01-03 18:46:50|1839.1|1823.1|1839.1|1823.1|1839.1|1823.1|1839.1|1823.1|1
1641235620000|2022-01-03 18:47:00|1839.57|1823.57|1840.4|1824.4|1840.4|1824.4|1839.5|1823.5|3
1641235630000|2022-01-03 18:47:10|1840.09|1824.09|1839.43|1823.43|1840.09|1824.09|1839.43|1823.43|4
1641235640000|2022-01-03 18:47:20|1839.39|1823.39|1839.42|1823.42|1839.43|1823.43|1839.2|1823.2|4
1641235650000|2022-01-03 18:47:30|1839.28|1823.28|1839.47|1823.47|1839.47|1823.47|1839.28|1823.28|2
1641235660000|2022-01-03 18:47:40|1839.67|1823.67|1839.64|1823.64|1839.67|1823.67|1839.47|1823.47|7
1641235670000|2022-01-03 18:47:50|1839.75|1823.75|1840.81|1824.81|1841.4|1825.4|1839.75|1823.75|8
1641235680000|2022-01-03 18:48:00|1840.8|1824.8|1840.55|1824.55|1840.8|1824.8|1840.54|1824.54|6
1641235690000|2022-01-03 18:48:10|1840.54|1824.54|1839.62|1823.62|1840.55|1824.55|1839.62|1823.62|5
1641235700000|2022-01-03 18:48:20|1839.7|1823.7|1839.7|1823.7|1839.75|1823.75|1839.7|1823.7|3
1641235710000|2022-01-03 18:48:30|1839.65|1823.65|1840.5|1824.5|1840.5|1824.5|1839.62|1823.62|8
1641235730000|2022-01-03 18:48:50|1840.53|1824.53|1841.49|1825.49|1841.5|1825.5|1840.53|1824.53|8
1641235740000|2022-01-03 18:49:00|1841.34|1825.34|1840.98|1824.98|1841.5|1825.5|1840.98|1824.98|7
1641235750000|2022-01-03 18:49:10|1840.65|1824.65|1840.5|1824.5|1840.65|1824.65|1840.5|1824.5|2
1641235770000|2022-01-03 18:49:30|1840.67|1824.67|1840.79|1824.79|1840.79|1824.79|1840.5|1824.5|4
1641235780000|2022-01-03 18:49:40|1840.65|1824.65|1840.65|1824.65|1840.65|1824.65|1840.65|1824.65|1
1641235790000|2022-01-03 18:49:50|1840.59|1824.59|1840.5|1824.5|1840.59|1824.59|1840.5|1824.5|2
1641235810000|2022-01-03 18:50:10|1840.65|1824.65|1840.75|1824.75|1840.75|1824.75|1840.5|1824.5|3
1641235820000|2022-01-03 18:50:20|1840.81|1824.81|1839.87|1823.87|1840.87|1824.87|1839.87|1823.87|8
1641235830000|2022-01-03 18:50:30|1839.88|1823.88|1840.3|1824.3|1840.5|1824.5|1839.88|1823.88|4
1641235840000|2022-01-03 18:50:40|1840.18|1824.18|1839.88|1823.88|1840.18|1824.18|1839.88|1823.88|2
1641235850000|2022-01-03 18:50:50|1839.8|1823.8|1839.88|1823.88|1839.98|1823.98|1839.75|1823.75|5
1641235860000|2022-01-03 18:51:00|1839.75|1823.75|1839.55|1823.55|1839.88|1823.88|1839.55|1823.55|4
1641235870000|2022-01-03 18:51:10|1839.24|1823.24|1839.17|1823.17|1839.24|1823.24|1839|1823|5
1641235880000|2022-01-03 18:51:20|1839|1823|1840.47|1824.47|1840.47|1824.47|1838.94|1822.94|10
1641235890000|2022-01-03 18:51:30|1840.43|1824.43|1840.5|1824.5|1840.5|1824.5|1840.43|1824.43|4
1641235900000|2022-01-03 18:51:40|1841|1825|1841|1825|1841|1825|1841|1825|1
1641235910000|2022-01-03 18:51:50|1840.59|1824.59|1840.85|1824.85|1840.85|1824.85|1840.59|1824.59|2
1641235920000|2022-01-03 18:52:00|1840.93|1824.93|1841.25|1825.25|1841.75|1825.75|1840.93|1824.93|6
1641235930000|2022-01-03 18:52:10|1841.5|1825.5|1842.55|1826.55|1842.6|1826.6|1841.5|1825.5|7
1641235940000|2022-01-03 18:52:20|1842.5|1826.5|1842.9|1826.9|1842.9|1826.9|1842.5|1826.5|5
1641235950000|2022-01-03 18:52:30|1843.05|1827.05|1843.6|1827.6|1843.64|1827.64|1843.05|1827.05|7
1641235960000|2022-01-03 18:52:40|1843.69|1827.69|1843.69|1827.69|1843.69|1827.69|1843.6|1827.6|6
1641235970000|2022-01-03 18:52:50|1844.3|1828.3|1844.3|1828.3|1844.3|1828.3|1844.3|1828.3|1
1641235980000|2022-01-03 18:53:00|1844.09|1828.09|1844.19|1828.19|1844.19|1828.19|1844.09|1828.09|2
1641235990000|2022-01-03 18:53:10|1844.2|1828.2|1843.85|1827.85|1844.2|1828.2|1843.85|1827.85|2
1641236000000|2022-01-03 18:53:20|1843.84|1827.84|1843.84|1827.84|1843.84|1827.84|1843.84|1827.84|1
1641236010000|2022-01-03 18:53:30|1843.7|1827.7|1842.65|1826.65|1843.7|1827.7|1842.65|1826.65|4
1641236020000|2022-01-03 18:53:40|1843.03|1827.03|1843.03|1827.03|1843.03|1827.03|1842.9|1826.9|3
1641236030000|2022-01-03 18:53:50|1842.65|1826.65|1842.65|1826.65|1842.65|1826.65|1842.65|1826.65|1
1641236040000|2022-01-03 18:54:00|1842.6|1826.6|1842.6|1826.6|1842.6|1826.6|1842.6|1826.6|1
1641236050000|2022-01-03 18:54:10|1843.03|1827.03|1843.63|1827.63|1843.63|1827.63|1842.9|1826.9|9
1641236060000|2022-01-03 18:54:20|1843.62|1827.62|1843.56|1827.56|1843.62|1827.62|1843.56|1827.56|5
1641236070000|2022-01-03 18:54:30|1843.67|1827.67|1843.52|1827.52|1843.95|1827.95|1843.51|1827.51|5
1641236080000|2022-01-03 18:54:40|1843.17|1827.17|1843.52|1827.52|1843.52|1827.52|1843.17|1827.17|2
1641236100000|2022-01-03 18:55:00|1843.5|1827.5|1843.5|1827.5|1843.5|1827.5|1843.5|1827.5|1
1641236110000|2022-01-03 18:55:10|1843.52|1827.52|1843.9|1827.9|1844.01|1828.01|1843.52|1827.52|5
1641236120000|2022-01-03 18:55:20|1844.25|1828.25|1844.06|1828.06|1844.25|1828.25|1844.06|1828.06|3
1641236130000|2022-01-03 18:55:30|1843.95|1827.95|1843.53|1827.53|1843.95|1827.95|1843.5|1827.5|4
1641236150000|2022-01-03 18:55:50|1843.63|1827.63|1843.94|1827.94|1843.94|1827.94|1843.53|1827.53|4
1641236160000|2022-01-03 18:56:00|1844.14|1828.14|1844.19|1828.19|1844.39|1828.39|1844.14|1828.14|3
1641236170000|2022-01-03 18:56:10|1844.5|1828.5|1844.19|1828.19|1844.5|1828.5|1844.19|1828.19|2
1641236180000|2022-01-03 18:56:20|1843.7|1827.7|1843.7|1827.7|1843.7|1827.7|1843.7|1827.7|1
1641236190000|2022-01-03 18:56:30|1843.84|1827.84|1843.84|1827.84|1843.84|1827.84|1843.84|1827.84|1
1641236210000|2022-01-03 18:56:50|1843.65|1827.65|1843.65|1827.65|1843.65|1827.65|1843.65|1827.65|1
1641236220000|2022-01-03 18:57:00|1842.8|1826.8|1842.8|1826.8|1842.8|1826.8|1842.8|1826.8|1
1641236230000|2022-01-03 18:57:10|1842.7|1826.7|1842.7|1826.7|1842.7|1826.7|1842.7|1826.7|1
1641236240000|2022-01-03 18:57:20|1842.5|1826.5|1842.5|1826.5|1842.5|1826.5|1842.5|1826.5|1
1641236250000|2022-01-03 18:57:30|1842.25|1826.25|1842|1826|1842.25|1826.25|1841.5|1825.5|4
1641236260000|2022-01-03 18:57:40|1841.5|1825.5|1841.5|1825.5|1841.5|1825.5|1841.43|1825.43|3
1641236280000|2022-01-03 18:58:00|1841.82|1825.82|1841.5|1825.5|1841.82|1825.82|1841.5|1825.5|4
1641236290000|2022-01-03 18:58:10|1841|1825|1840.5|1824.5|1841|1825|1840.5|1824.5|2
1641236300000|2022-01-03 18:58:20|1840|1824|1840|1824|1840|1824|1840|1824|1
1641236310000|2022-01-03 18:58:30|1839.97|1823.97|1840|1824|1840.3|1824.3|1839.91|1823.91|7
1641236320000|2022-01-03 18:58:40|1839.5|1823.5|1839.5|1823.5|1839.5|1823.5|1839.5|1823.5|1
1641236330000|2022-01-03 18:58:50|1839.62|1823.62|1839.5|1823.5|1839.63|1823.63|1839.5|1823.5|4
1641236340000|2022-01-03 18:59:00|1839.84|1823.84|1839.6|1823.6|1839.84|1823.84|1839.6|1823.6|3
1641236350000|2022-01-03 18:59:10|1840.45|1824.45|1840.5|1824.5|1840.7|1824.7|1839.93|1823.93|7
1641236360000|2022-01-03 18:59:20|1841.5|1825.5|1842.49|1826.49|1842.49|1826.49|1841.5|1825.5|6
1641236370000|2022-01-03 18:59:30|1842.47|1826.47|1842.47|1826.47|1842.47|1826.47|1842.47|1826.47|1
1641236380000|2022-01-03 18:59:40|1842.49|1826.49|1842.47|1826.47|1842.49|1826.49|1842.47|1826.47|2
1641236390000|2022-01-03 18:59:50|1841.97|1825.97|1842.49|1826.49|1842.49|1826.49|1841.78|1825.78|7
1641236400000|2022-01-03 19:00:00|1842.47|1826.47|1841.75|1825.75|1842.47|1826.47|1841.75|1825.75|4
1641236410000|2022-01-03 19:00:10|1842|1826|1841.97|1825.97|1842.05|1826.05|1841.5|1825.5|6
1641236420000|2022-01-03 19:00:20|1841.75|1825.75|1841.75|1825.75|1841.75|1825.75|1841.5|1825.5|7
1641236430000|2022-01-03 19:00:30|1841.5|1825.5|1841.5|1825.5|1841.5|1825.5|1841.13|1825.13|3
1641236440000|2022-01-03 19:00:40|1841.25|1825.25|1841.25|1825.25|1841.25|1825.25|1841.25|1825.25|1
1641236450000|2022-01-03 19:00:50|1841.4|1825.4|1841.4|1825.4|1841.4|1825.4|1841.4|1825.4|1
1641236460000|2022-01-03 19:01:00|1841.5|1825.5|1842.35|1826.35|1842.57|1826.57|1841.5|1825.5|13
1641236470000|2022-01-03 19:01:10|1842.5|1826.5|1842.5|1826.5|1842.85|1826.85|1842.5|1826.5|5
1641236480000|2022-01-03 19:01:20|1842|1826|1842.19|1826.19|1842.19|1826.19|1842|1826|2
1641236490000|2022-01-03 19:01:30|1842.5|1826.5|1841|1825|1842.5|1826.5|1840.86|1824.86|9
1641236500000|2022-01-03 19:01:40|1840.89|1824.89|1840.89|1824.89|1840.89|1824.89|1840.89|1824.89|1
1641236510000|2022-01-03 19:01:50|1840.55|1824.55|1841.5|1825.5|1841.5|1825.5|1840.55|1824.55|8
1641236520000|2022-01-03 19:02:00|1841.4|1825.4|1842.07|1826.07|1842.07|1826.07|1841.35|1825.35|6
1641236530000|2022-01-03 19:02:10|1842|1826|1841.5|1825.5|1842|1826|1841.5|1825.5|2
1641236540000|2022-01-03 19:02:20|1841.9|1825.9|1840.8|1824.8|1841.9|1825.9|1840.8|1824.8|3
1641236550000|2022-01-03 19:02:30|1840.92|1824.92|1840.5|1824.5|1840.92|1824.92|1840.5|1824.5|2
1641236560000|2022-01-03 19:02:40|1840.19|1824.19|1840|1824|1840.19|1824.19|1839.75|1823.75|6
1641236570000|2022-01-03 19:02:50|1840.26|1824.26|1840.02|1824.02|1840.35|1824.35|1840|1824|6
1641236580000|2022-01-03 19:03:00|1840.35|1824.35|1843.65|1827.65|1843.65|1827.65|1840.35|1824.35|13
1641236590000|2022-01-03 19:03:10|1843.5|1827.5|1843.59|1827.59|1843.59|1827.59|1843.5|1827.5|4
1641236600000|2022-01-03 19:03:20|1843.66|1827.66|1843.59|1827.59|1843.66|1827.66|1843.59|1827.59|2
1641236610000|2022-01-03 19:03:30|1844|1828|1844.5|1828.5|1844.5|1828.5|1844|1828|2
1641236620000|2022-01-03 19:03:40|1844.19|1828.19|1844.19|1828.19|1844.19|1828.19|1843.69|1827.69|4
1641236630000|2022-01-03 19:03:50|1844.4|1828.4|1844.4|1828.4|1844.4|1828.4|1844.4|1828.4|1
1641236640000|2022-01-03 19:04:00|1844|1828|1843.69|1827.69|1844|1828|1843.69|1827.69|3
1641236650000|2022-01-03 19:04:10|1844.19|1828.19|1843.69|1827.69|1844.19|1828.19|1843.69|1827.69|3
1641236660000|2022-01-03 19:04:20|1843.79|1827.79|1843.69|1827.69|1843.79|1827.79|1843.69|1827.69|4
1641236670000|2022-01-03 19:04:30|1843.79|1827.79|1843.63|1827.63|1843.8|1827.8|1843.63|1827.63|5
1641236700000|2022-01-03 19:05:00|1843.6|1827.6|1841.75|1825.75|1843.6|1827.6|1841.75|1825.75|11
1641236710000|2022-01-03 19:05:10|1841.5|1825.5|1840.55|1824.55|1841.5|1825.5|1840.55|1824.55|2
1641236720000|2022-01-03 19:05:20|1840.32|1824.32|1839.65|1823.65|1840.32|1824.32|1839.65|1823.65|5
1641236730000|2022-01-03 19:05:30|1839.51|1823.51|1839.26|1823.26|1839.51|1823.51|1839.26|1823.26|2
1641236740000|2022-01-03 19:05:40|1838.75|1822.75|1836.8|1820.8|1838.75|1822.75|1836.8|1820.8|7
1641236750000|2022-01-03 19:05:50|1836.5|1820.5|1835.76|1819.76|1836.5|1820.5|1835.5|1819.5|5
1641236760000|2022-01-03 19:06:00|1835.66|1819.66|1835.76|1819.76|1835.97|1819.97|1835.66|1819.66|4
1641236770000|2022-01-03 19:06:10|1836|1820|1835.8|1819.8|1836|1820|1835.8|1819.8|6
1641236780000|2022-01-03 19:06:20|1836|1820|1836.5|1820.5|1836.65|1820.65|1836|1820|8
1641236790000|2022-01-03 19:06:30|1836.62|1820.62|1837|1821|1837|1821|1836.62|1820.62|5
1641236800000|2022-01-03 19:06:40|1837.5|1821.5|1837.5|1821.5|1837.5|1821.5|1837.5|1821.5|1
1641236820000|2022-01-03 19:07:00|1837.65|1821.65|1837.65|1821.65|1837.65|1821.65|1837.65|1821.65|1
1641236830000|2022-01-03 19:07:10|1837.34|1821.34|1837.34|1821.34|1837.34|1821.34|1837.34|1821.34|1
1641236840000|2022-01-03 19:07:20|1837.27|1821.27|1837.5|1821.5|1837.5|1821.5|1837.27|1821.27|4
1641236850000|2022-01-03 19:07:30|1837.4|1821.4|1837.5|1821.5|1837.55|1821.55|1837.4|1821.4|3
1641236870000|2022-01-03 19:07:50|1838|1822|1838|1822|1838|1822|1838|1822|1
1641236890000|2022-01-03 19:08:10|1838.5|1822.5|1838.5|1822.5|1838.5|1822.5|1838.5|1822.5|1
1641236910000|2022-01-03 19:08:30|1839.03|1823.03|1840.49|1824.49|1840.5|1824.5|1839|1823|11
1641236920000|2022-01-03 19:08:40|1840.75|1824.75|1840.8|1824.8|1840.8|1824.8|1840.5|1824.5|5
1641236930000|2022-01-03 19:08:50|1841.41|1825.41|1842|1826|1842|1826|1841.3|1825.3|3
1641236950000|2022-01-03 19:09:10|1841.95|1825.95|1841.5|1825.5|1841.95|1825.95|1841.5|1825.5|2
1641236970000|2022-01-03 19:09:30|1841.75|1825.75|1842.49|1826.49|1842.49|1826.49|1841.75|1825.75|4
1641236980000|2022-01-03 19:09:40|1842.4|1826.4|1842.49|1826.49|1842.49|1826.49|1842.4|1826.4|2
1641236990000|2022-01-03 19:09:50|1842.2|1826.2|1842.2|1826.2|1842.2|1826.2|1842.2|1826.2|1
1641237000000|2022-01-03 19:10:00|1842.4|1826.4|1842.49|1826.49|1842.49|1826.49|1842.4|1826.4|2
1641237010000|2022-01-03 19:10:10|1842.6|1826.6|1842.6|1826.6|1842.6|1826.6|1842.6|1826.6|1
1641237020000|2022-01-03 19:10:20|1842.5|1826.5|1842.5|1826.5|1842.55|1826.55|1842.5|1826.5|3
1641237030000|2022-01-03 19:10:30|1842.69|1826.69|1840.98|1824.98|1842.88|1826.88|1840.64|1824.64|18
1641237040000|2022-01-03 19:10:40|1840.4|1824.4|1840.5|1824.5|1841|1825|1840.4|1824.4|6
1641237050000|2022-01-03 19:10:50|1840.72|1824.72|1840.5|1824.5|1840.72|1824.72|1840.5|1824.5|2
1641237060000|2022-01-03 19:11:00|1840.75|1824.75|1841.25|1825.25|1841.25|1825.25|1840.75|1824.75|2
1641237070000|2022-01-03 19:11:10|1841.35|1825.35|1842.07|1826.07|1842.07|1826.07|1841.35|1825.35|3
1641237080000|2022-01-03 19:11:20|1842|1826|1841.82|1825.82|1842|1826|1841.82|1825.82|2
1641237100000|2022-01-03 19:11:40|1841.92|1825.92|1842|1826|1842|1826|1841.55|1825.55|5
1641237120000|2022-01-03 19:12:00|1842.5|1826.5|1843.08|1827.08|1843.08|1827.08|1842.5|1826.5|2
1641237130000|2022-01-03 19:12:10|1843.17|1827.17|1844.68|1828.68|1845.06|1829.06|1843.17|1827.17|10
1641237140000|2022-01-03 19:12:20|1844.81|1828.81|1844.81|1828.81|1844.92|1828.92|1844.81|1828.81|5
1641237150000|2022-01-03 19:12:30|1844.55|1828.55|1844.81|1828.81|1844.81|1828.81|1844.55|1828.55|3
1641237160000|2022-01-03 19:12:40|1844.5|1828.5|1844.5|1828.5|1844.5|1828.5|1844.5|1828.5|1
1641237170000|2022-01-03 19:12:50|1844.39|1828.39|1844.81|1828.81|1844.81|1828.81|1844.39|1828.39|3
1641237180000|2022-01-03 19:13:00|1844.62|1828.62|1844.81|1828.81|1844.81|1828.81|1844.5|1828.5|6
1641237190000|2022-01-03 19:13:10|1844.6|1828.6|1844.81|1828.81|1845.35|1829.35|1844.6|1828.6|5
1641237200000|2022-01-03 19:13:20|1844.5|1828.5|1844.36|1828.36|1844.5|1828.5|1844.36|1828.36|3
1641237220000|2022-01-03 19:13:40|1843.5|1827.5|1844.05|1828.05|1844.05|1828.05|1843.5|1827.5|5
1641237230000|2022-01-03 19:13:50|1844.29|1828.29|1844.38|1828.38|1845.01|1829.01|1844.29|1828.29|7
1641237240000|2022-01-03 19:14:00|1844.5|1828.5|1844.5|1828.5|1844.5|1828.5|1844.5|1828.5|1
1641237260000|2022-01-03 19:14:20|1844.3|1828.3|1841.54|1825.54|1844.3|1828.3|1841.54|1825.54|10
1641237270000|2022-01-03 19:14:30|1841.98|1825.98|1842.5|1826.5|1842.59|1826.59|1841.98|1825.98|5
1641237280000|2022-01-03 19:14:40|1842|1826|1842|1826|1842|1826|1842|1826|1
1641237290000|2022-01-03 19:14:50|1841.5|1825.5|1841.5|1825.5|1841.9|1825.9|1841.5|1825.5|3
1641237300000|2022-01-03 19:15:00|1841.1|1825.1|1840.5|1824.5|1841.1|1825.1|1840.5|1824.5|7
1641237310000|2022-01-03 19:15:10|1840.75|1824.75|1840.5|1824.5|1840.75|1824.75|1839.5|1823.5|9
1641237320000|2022-01-03 19:15:20|1840.76|1824.76|1839.75|1823.75|1840.76|1824.76|1839.75|1823.75|4
1641237340000|2022-01-03 19:15:40|1839.5|1823.5|1839.5|1823.5|1839.5|1823.5|1839.5|1823.5|1
1641237350000|2022-01-03 19:15:50|1839.75|1823.75|1839.62|1823.62|1839.75|1823.75|1839.25|1823.25|8
1641237360000|2022-01-03 19:16:00|1839.37|1823.37|1839|1823|1839.37|1823.37|1839|1823|9
1641237370000|2022-01-03 19:16:10|1839.25|1823.25|1839.5|1823.5|1839.5|1823.5|1839.25|1823.25|2
1641237380000|2022-01-03 19:16:20|1839.25|1823.25|1839|1823|1839.25|1823.25|1839|1823|4
1641237390000|2022-01-03 19:16:30|1839.25|1823.25|1840.54|1824.54|1840.54|1824.54|1839.25|1823.25|6
1641237400000|2022-01-03 19:16:40|1841.03|1825.03|1842.7|1826.7|1842.7|1826.7|1841.03|1825.03|9
1641237410000|2022-01-03 19:16:50|1843|1827|1843|1827|1843.5|1827.5|1843|1827|3
1641237420000|2022-01-03 19:17:00|1843.29|1827.29|1843|1827|1843.29|1827.29|1843|1827|4
1641237430000|2022-01-03 19:17:10|1843.1|1827.1|1843.13|1827.13|1843.5|1827.5|1843.1|1827.1|4
1641237440000|2022-01-03 19:17:20|1843.5|1827.5|1843.29|1827.29|1843.64|1827.64|1843.29|1827.29|6
1641237450000|2022-01-03 19:17:30|1843.5|1827.5|1843.5|1827.5|1843.5|1827.5|1843.5|1827.5|1
1641237460000|2022-01-03 19:17:40|1843.59|1827.59|1843.59|1827.59|1843.59|1827.59|1843.5|1827.5|7
1641237470000|2022-01-03 19:17:50|1843.5|1827.5|1843.5|1827.5|1843.59|1827.59|1843.5|1827.5|5
1641237480000|2022-01-03 19:18:00|1843.59|1827.59|1843.59|1827.59|1843.59|1827.59|1843.5|1827.5|3
1641237490000|2022-01-03 19:18:10|1843.5|1827.5|1843.65|1827.65|1843.65|1827.65|1843.5|1827.5|7
1641237500000|2022-01-03 19:18:20|1844.5|1828.5|1844.75|1828.75|1845.05|1829.05|1844.5|1828.5|8
1641237510000|2022-01-03 19:18:30|1844.5|1828.5|1844.5|1828.5|1844.5|1828.5|1844.5|1828.5|1
1641237540000|2022-01-03 19:19:00|1844.6|1828.6|1844.5|1828.5|1844.6|1828.6|1844.5|1828.5|2
1641237560000|2022-01-03 19:19:20|1844.6|1828.6|1844.6|1828.6|1844.6|1828.6|1844.6|1828.6|1
1641237570000|2022-01-03 19:19:30|1844.63|1828.63|1844.7|1828.7|1844.7|1828.7|1844.63|1828.63|2
1641237580000|2022-01-03 19:19:40|1845.53|1829.53|1846.45|1830.45|1846.45|1830.45|1845.47|1829.47|7
1641237590000|2022-01-03 19:19:50|1846.43|1830.43|1845.93|1829.93|1846.43|1830.43|1845.93|1829.93|2
1641237600000|2022-01-03 19:20:00|1845.5|1829.5|1845.44|1829.44|1845.5|1829.5|1845.39|1829.39|6
1641237610000|2022-01-03 19:20:10|1845.5|1829.5|1846.2|1830.2|1846.2|1830.2|1845.42|1829.42|4
1641237620000|2022-01-03 19:20:20|1846.15|1830.15|1846.05|1830.05|1846.22|1830.22|1846.05|1830.05|4
1641237630000|2022-01-03 19:20:30|1845.5|1829.5|1845.24|1829.24|1845.5|1829.5|1845.24|1829.24|3
1641237640000|2022-01-03 19:20:40|1845.26|1829.26|1845.4|1829.4|1845.44|1829.44|1845.24|1829.24|5
1641237650000|2022-01-03 19:20:50|1845.49|1829.49|1846.45|1830.45|1846.59|1830.59|1845.49|1829.49|7
1641237690000|2022-01-03 19:21:30|1846.95|1830.95|1846.95|1830.95|1846.95|1830.95|1846.95|1830.95|1
1641237700000|2022-01-03 19:21:40|1847.28|1831.28|1847.22|1831.22|1847.28|1831.28|1847.22|1831.22|2
1641237710000|2022-01-03 19:21:50|1846.5|1830.5|1845.5|1829.5|1846.5|1830.5|1845.5|1829.5|5
1641237720000|2022-01-03 19:22:00|1845.43|1829.43|1845.5|1829.5|1845.5|1829.5|1845.43|1829.43|2
1641237730000|2022-01-03 19:22:10|1846|1830|1846|1830|1846.19|1830.19|1846|1830|3
1641237740000|2022-01-03 19:22:20|1846.19|1830.19|1846.5|1830.5|1846.5|1830.5|1846.19|1830.19|3
1641237770000|2022-01-03 19:22:50|1846.21|1830.21|1846.6|1830.6|1846.7|1830.7|1846.21|1830.21|5
1641237780000|2022-01-03 19:23:00|1846.5|1830.5|1847.51|1831.51|1847.51|1831.51|1846.5|1830.5|3
1641237790000|2022-01-03 19:23:10|1847.45|1831.45|1847.57|1831.57|1847.57|1831.57|1847.45|1831.45|3
1641237800000|2022-01-03 19:23:20|1847.5|1831.5|1847.25|1831.25|1847.57|1831.57|1846.85|1830.85|6
1641237810000|2022-01-03 19:23:30|1847.27|1831.27|1847.35|1831.35|1847.35|1831.35|1847.27|1831.27|2
1641237820000|2022-01-03 19:23:40|1847.2|1831.2|1847.35|1831.35|1847.35|1831.35|1847.2|1831.2|2
1641237830000|2022-01-03 19:23:50|1847.07|1831.07|1846.49|1830.49|1847.15|1831.15|1846.49|1830.49|6
1641237840000|2022-01-03 19:24:00|1846.59|1830.59|1846.05|1830.05|1846.6|1830.6|1846.05|1830.05|4
1641237850000|2022-01-03 19:24:10|1846.47|1830.47|1846.13|1830.13|1846.47|1830.47|1846.13|1830.13|3
1641237860000|2022-01-03 19:24:20|1846.25|1830.25|1846.35|1830.35|1846.47|1830.47|1845.97|1829.97|9
1641237870000|2022-01-03 19:24:30|1846.1|1830.1|1846.1|1830.1|1846.1|1830.1|1846.1|1830.1|1
1641237880000|2022-01-03 19:24:40|1846.47|1830.47|1845.5|1829.5|1846.47|1830.47|1845.5|1829.5|3
1641237890000|2022-01-03 19:24:50|1845.1|1829.1|1845.1|1829.1|1845.1|1829.1|1844.86|1828.86|5
1641237900000|2022-01-03 19:25:00|1845.05|1829.05|1844.71|1828.71|1845.05|1829.05|1844.71|1828.71|3
1641237910000|2022-01-03 19:25:10|1844.6|1828.6|1844.65|1828.65|1844.65|1828.65|1844.6|1828.6|2
1641237920000|2022-01-03 19:25:20|1844.55|1828.55|1844.5|1828.5|1844.55|1828.55|1844.5|1828.5|3
1641237930000|2022-01-03 19:25:30|1844.63|1828.63|1844.55|1828.55|1844.7|1828.7|1844.55|1828.55|3
1641237940000|2022-01-03 19:25:40|1844.71|1828.71|1844.6|1828.6|1844.71|1828.71|1844.6|1828.6|2
1641237960000|2022-01-03 19:26:00|1844.88|1828.88|1846.5|1830.5|1846.5|1830.5|1844.88|1828.88|8
1641237970000|2022-01-03 19:26:10|1847.23|1831.23|1847.23|1831.23|1847.35|1831.35|1847.23|1831.23|3
1641237990000|2022-01-03 19:26:30|1846.85|1830.85|1846.85|1830.85|1846.85|1830.85|1846.85|1830.85|1
1641238010000|2022-01-03 19:26:50|1846.18|1830.18|1847.2|1831.2|1847.2|1831.2|1846.05|1830.05|8
1641238020000|2022-01-03 19:27:00|1847.77|1831.77|1848|1832|1848.3|1832.3|1847.45|1831.45|5
1641238030000|2022-01-03 19:27:10|1847.93|1831.93|1848.5|1832.5|1848.71|1832.71|1847.8|1831.8|13
1641238040000|2022-01-03 19:27:20|1848.71|1832.71|1848.5|1832.5|1848.71|1832.71|1848.5|1832.5|6
1641238050000|2022-01-03 19:27:30|1848.82|1832.82|1849|1833|1849.18|1833.18|1848.71|1832.71|5
1641238060000|2022-01-03 19:27:40|1848.8|1832.8|1847.8|1831.8|1849.15|1833.15|1847.8|1831.8|6
1641238080000|2022-01-03 19:28:00|1847.75|1831.75|1847.5|1831.5|1847.75|1831.75|1847.5|1831.5|4
1641238090000|2022-01-03 19:28:10|1847.41|1831.41|1847.41|1831.41|1847.41|1831.41|1847.41|1831.41|1
1641238100000|2022-01-03 19:28:20|1847.25|1831.25|1847.5|1831.5|1847.92|1831.92|1847.25|1831.25|8
1641238110000|2022-01-03 19:28:30|1847.92|1831.92|1848.53|1832.53|1848.61|1832.61|1847.92|1831.92|7
1641238120000|2022-01-03 19:28:40|1848.42|1832.42|1848.53|1832.53|1848.61|1832.61|1848.42|1832.42|4
1641238130000|2022-01-03 19:28:50|1848.42|1832.42|1847.89|1831.89|1848.5|1832.5|1847.89|1831.89|7
1641238140000|2022-01-03 19:29:00|1848.3|1832.3|1848.3|1832.3|1848.3|1832.3|1848.3|1832.3|1
1641238150000|2022-01-03 19:29:10|1847.92|1831.92|1848.45|1832.45|1848.58|1832.58|1847.92|1831.92|5
1641238160000|2022-01-03 19:29:20|1848.58|1832.58|1848.64|1832.64|1848.83|1832.83|1848.45|1832.45|10
1641238170000|2022-01-03 19:29:30|1848.5|1832.5|1848.79|1832.79|1848.79|1832.79|1848.5|1832.5|12
1641238180000|2022-01-03 19:29:40|1848.65|1832.65|1848.65|1832.65|1848.79|1832.79|1848.65|1832.65|3
1641238190000|2022-01-03 19:29:50|1848.5|1832.5|1848.5|1832.5|1848.5|1832.5|1848.5|1832.5|1
1641238200000|2022-01-03 19:30:00|1848.33|1832.33|1848|1832|1848.33|1832.33|1848|1832|2
1641238210000|2022-01-03 19:30:10|1848.42|1832.42|1848.58|1832.58|1848.65|1832.65|1848.42|1832.42|6
1641238220000|2022-01-03 19:30:20|1848.5|1832.5|1848.5|1832.5|1848.5|1832.5|1848.5|1832.5|1
1641238230000|2022-01-03 19:30:30|1848.82|1832.82|1848.59|1832.59|1848.82|1832.82|1848.5|1832.5|4
1641238240000|2022-01-03 19:30:40|1848.65|1832.65|1848.65|1832.65|1848.65|1832.65|1848.65|1832.65|1
1641238250000|2022-01-03 19:30:50|1848.7|1832.7|1848.7|1832.7|1848.7|1832.7|1848.7|1832.7|1
1641238260000|2022-01-03 19:31:00|1848.65|1832.65|1848.65|1832.65|1848.65|1832.65|1848.65|1832.65|1
1641238270000|2022-01-03 19:31:10|1848.71|1832.71|1849.48|1833.48|1849.48|1833.48|1848.65|1832.65|3
1641238280000|2022-01-03 19:31:20|1849.33|1833.33|1849.43|1833.43|1849.45|1833.45|1849.33|1833.33|4
1641238290000|2022-01-03 19:31:30|1849.48|1833.48|1849.48|1833.48|1849.48|1833.48|1849.48|1833.48|1
1641238300000|2022-01-03 19:31:40|1849.6|1833.6|1849.48|1833.48|1849.6|1833.6|1849.48|1833.48|4
1641238320000|2022-01-03 19:32:00|1849|1833|1849.14|1833.14|1849.3|1833.3|1849|1833|7
1641238330000|2022-01-03 19:32:10|1849|1833|1849.14|1833.14|1849.14|1833.14|1849|1833|8
1641238340000|2022-01-03 19:32:20|1848.5|1832.5|1848.64|1832.64|1848.64|1832.64|1848.5|1832.5|4
1641238350000|2022-01-03 19:32:30|1848.76|1832.76|1848.5|1832.5|1848.76|1832.76|1848.5|1832.5|8
1641238360000|2022-01-03 19:32:40|1848.64|1832.64|1848.5|1832.5|1848.64|1832.64|1848.5|1832.5|2
1641238370000|2022-01-03 19:32:50|1848.64|1832.64|1849.14|1833.14|1849.14|1833.14|1848.64|1832.64|6
1641238380000|2022-01-03 19:33:00|1849|1833|1847.5|1831.5|1849|1833|1847.5|1831.5|5
1641238400000|2022-01-03 19:33:20|1847|1831|1847|1831|1847|1831|1847|1831|1
1641238440000|2022-01-03 19:34:00|1846.5|1830.5|1846|1830|1846.5|1830.5|1846|1830|2
1641238450000|2022-01-03 19:34:10|1845.53|1829.53|1846|1830|1846.05|1830.05|1845.53|1829.53|4
1641238460000|2022-01-03 19:34:20|1845.5|1829.5|1844.66|1828.66|1845.5|1829.5|1844.66|1828.66|4
1641238470000|2022-01-03 19:34:30|1844.88|1828.88|1844.71|1828.71|1844.88|1828.88|1844.25|1828.25|8
1641238480000|2022-01-03 19:34:40|1844.99|1828.99|1845.5|1829.5|1845.62|1829.62|1844.91|1828.91|7
1641238490000|2022-01-03 19:34:50|1845.62|1829.62|1845.5|1829.5|1845.62|1829.62|1845.5|1829.5|2
1641238500000|2022-01-03 19:35:00|1845|1829|1844.83|1828.83|1845.1|1829.1|1844.82|1828.82|7
1641238510000|2022-01-03 19:35:10|1844.82|1828.82|1844.82|1828.82|1844.82|1828.82|1844.82|1828.82|1
1641238520000|2022-01-03 19:35:20|1844.83|1828.83|1844.83|1828.83|1844.97|1828.97|1844.65|1828.65|5
1641238530000|2022-01-03 19:35:30|1844.5|1828.5|1844.64|1828.64|1844.64|1828.64|1844.5|1828.5|4
1641238540000|2022-01-03 19:35:40|1844.83|1828.83|1845.25|1829.25|1845.25|1829.25|1844.5|1828.5|5
1641238550000|2022-01-03 19:35:50|1845.5|1829.5|1846.5|1830.5|1846.5|1830.5|1845.5|1829.5|4
1641238560000|2022-01-03 19:36:00|1847.15|1831.15|1847|1831|1847.15|1831.15|1847|1831|2
1641238580000|2022-01-03 19:36:20|1847.1|1831.1|1846.17|1830.17|1847.1|1831.1|1846.17|1830.17|5
1641238590000|2022-01-03 19:36:30|1845.78|1829.78|1845.39|1829.39|1845.78|1829.78|1845.39|1829.39|3
1641238600000|2022-01-03 19:36:40|1845.25|1829.25|1845.25|1829.25|1845.5|1829.5|1845.25|1829.25|5
1641238610000|2022-01-03 19:36:50|1845|1829|1845.25|1829.25|1845.25|1829.25|1845|1829|6
1641238620000|2022-01-03 19:37:00|1845|1829|1845.38|1829.38|1845.38|1829.38|1845|1829|4
1641238630000|2022-01-03 19:37:10|1845|1829|1844.5|1828.5|1845.5|1829.5|1844.5|1828.5|6
1641238640000|2022-01-03 19:37:20|1844|1828|1844.1|1828.1|1844.1|1828.1|1843.9|1827.9|4
1641238650000|2022-01-03 19:37:30|1843.8|1827.8|1844.5|1828.5|1844.58|1828.58|1843.75|1827.75|8
1641238660000|2022-01-03 19:37:40|1844.58|1828.58|1844.5|1828.5|1844.58|1828.58|1844.5|1828.5|2
1641238680000|2022-01-03 19:38:00|1844.65|1828.65|1844.5|1828.5|1844.65|1828.65|1844.5|1828.5|4
1641238690000|2022-01-03 19:38:10|1844.34|1828.34|1844.34|1828.34|1844.34|1828.34|1844.34|1828.34|1
1641238700000|2022-01-03 19:38:20|1844.15|1828.15|1844.22|1828.22|1844.22|1828.22|1844.15|1828.15|3
1641238710000|2022-01-03 19:38:30|1844.2|1828.2|1844.19|1828.19|1844.22|1828.22|1844.19|1828.19|3
1641238720000|2022-01-03 19:38:40|1844.22|1828.22|1844.22|1828.22|1844.22|1828.22|1844.22|1828.22|1
1641238730000|2022-01-03 19:38:50|1844.14|1828.14|1844.14|1828.14|1844.14|1828.14|1844.14|1828.14|1
1641238740000|2022-01-03 19:39:00|1844.22|1828.22|1845.59|1829.59|1845.59|1829.59|1844.22|1828.22|6
1641238750000|2022-01-03 19:39:10|1845.25|1829.25|1845.25|1829.25|1845.25|1829.25|1845.25|1829.25|1
1641238760000|2022-01-03 19:39:20|1845.5|1829.5|1845.5|1829.5|1845.5|1829.5|1845.5|1829.5|1
1641238780000|2022-01-03 19:39:40|1845|1829|1845|1829|1845|1829|1844.91|1828.91|3
1641238790000|2022-01-03 19:39:50|1845.29|1829.29|1845.2|1829.2|1845.6|1829.6|1845.2|1829.2|4
1641238800000|2022-01-03 19:40:00|1845.61|1829.61|1846.02|1830.02|1846.05|1830.05|1845.61|1829.61|3
1641238810000|2022-01-03 19:40:10|1845.85|1829.85|1845.5|1829.5|1845.85|1829.85|1845.5|1829.5|6
1641238820000|2022-01-03 19:40:20|1845.76|1829.76|1845.5|1829.5|1845.76|1829.76|1845.5|1829.5|9
1641238860000|2022-01-03 19:41:00|1845|1829|1845|1829|1845|1829|1845|1829|1
1641238870000|2022-01-03 19:41:10|1844.75|1828.75|1845.38|1829.38|1845.38|1829.38|1844.75|1828.75|4
1641238880000|2022-01-03 19:41:20|1845.55|1829.55|1847.07|1831.07|1847.07|1831.07|1845.5|1829.5|8
1641238890000|2022-01-03 19:41:30|1847.24|1831.24|1847.24|1831.24|1847.24|1831.24|1847.24|1831.24|1
1641238900000|2022-01-03 19:41:40|1847.32|1831.32|1847.5|1831.5|1847.57|1831.57|1847.32|1831.32|9
1641238910000|2022-01-03 19:41:50|1847.32|1831.32|1847.32|1831.32|1847.32|1831.32|1847.12|1831.12|3
1641238930000|2022-01-03 19:42:10|1846.5|1830.5|1846.5|1830.5|1846.5|1830.5|1846.5|1830.5|1
1641238940000|2022-01-03 19:42:20|1846.75|1830.75|1847.07|1831.07|1847.07|1831.07|1846.75|1830.75|2
1641238950000|2022-01-03 19:42:30|1846.82|1830.82|1846.75|1830.75|1847.07|1831.07|1846.5|1830.5|8
1641238960000|2022-01-03 19:42:40|1846.12|1830.12|1846.5|1830.5|1846.64|1830.64|1846.12|1830.12|5
1641238970000|2022-01-03 19:42:50|1846|1830|1846|1830|1846|1830|1846|1830|1
1641238980000|2022-01-03 19:43:00|1846.06|1830.06|1846|1830|1846.06|1830.06|1846|1830|2
1641238990000|2022-01-03 19:43:10|1846.21|1830.21|1846.5|1830.5|1847.15|1831.15|1846.21|1830.21|7
1641239000000|2022-01-03 19:43:20|1846.1|1830.1|1846.5|1830.5|1846.5|1830.5|1846|1830|8
1641239020000|2022-01-03 19:43:40|1846|1830|1845.23|1829.23|1846.05|1830.05|1845.23|1829.23|6
1641239030000|2022-01-03 19:43:50|1845.5|1829.5|1846.72|1830.72|1846.72|1830.72|1845.5|1829.5|11
1641239040000|2022-01-03 19:44:00|1847.11|1831.11|1846.22|1830.22|1847.11|1831.11|1846.19|1830.19|6
1641239050000|2022-01-03 19:44:10|1846.5|1830.5|1846.5|1830.5|1846.5|1830.5|1846.5|1830.5|1
1641239060000|2022-01-03 19:44:20|1846.83|1830.83|1846.78|1830.78|1846.83|1830.83|1846.78|1830.78|2
1641239070000|2022-01-03 19:44:30|1846.43|1830.43|1847.59|1831.59|1847.59|1831.59|1846.43|1830.43|5
1641239080000|2022-01-03 19:44:40|1847.7|1831.7|1847.5|1831.5|1847.75|1831.75|1847.48|1831.48|6
1641239090000|2022-01-03 19:44:50|1847.33|1831.33|1847.33|1831.33|1847.33|1831.33|1846.88|1830.88|3
1641239100000|2022-01-03 19:45:00|1847.03|1831.03|1847.03|1831.03|1847.03|1831.03|1846.65|1830.65|3
1641239110000|2022-01-03 19:45:10|1847.21|1831.21|1847.72|1831.72|1848|1832|1846.83|1830.83|8
1641239120000|2022-01-03 19:45:20|1847.5|1831.5|1847.72|1831.72|1847.72|1831.72|1847.33|1831.33|11
1641239130000|2022-01-03 19:45:30|1847.5|1831.5|1847.36|1831.36|1848.05|1832.05|1847.36|1831.36|7
1641239140000|2022-01-03 19:45:40|1847.34|1831.34|1847.34|1831.34|1847.34|1831.34|1847.34|1831.34|1
1641239150000|2022-01-03 19:45:50|1847.4|1831.4|1847.75|1831.75|1847.9|1831.9|1847.33|1831.33|7
1641239160000|2022-01-03 19:46:00|1847.97|1831.97|1848.1|1832.1|1848.1|1832.1|1847.88|1831.88|3
1641239170000|2022-01-03 19:46:10|1848|1832|1847.75|1831.75|1848|1832|1847.5|1831.5|4
1641239180000|2022-01-03 19:46:20|1847.88|1831.88|1847.88|1831.88|1847.88|1831.88|1847.88|1831.88|1
1641239190000|2022-01-03 19:46:30|1848|1832|1848|1832|1848|1832|1848|1832|1
1641239200000|2022-01-03 19:46:40|1848.13|1832.13|1848|1832|1848.13|1832.13|1848|1832|2
1641239210000|2022-01-03 19:46:50|1847.38|1831.38|1847.14|1831.14|1847.38|1831.38|1847.14|1831.14|2
1641239220000|2022-01-03 19:47:00|1847.25|1831.25|1847.5|1831.5|1847.5|1831.5|1847.25|1831.25|2
1641239230000|2022-01-03 19:47:10|1847.25|1831.25|1847.25|1831.25|1847.5|1831.5|1847.25|1831.25|3
1641239240000|2022-01-03 19:47:20|1847.5|1831.5|1849|1833|1849.2|1833.2|1847.5|1831.5|7
1641239250000|2022-01-03 19:47:30|1848.91|1832.91|1848.5|1832.5|1848.91|1832.91|1848.5|1832.5|2
1641239260000|2022-01-03 19:47:40|1848.47|1832.47|1848.5|1832.5|1848.5|1832.5|1848.47|1832.47|2
1641239270000|2022-01-03 19:47:50|1848.42|1832.42|1847.8|1831.8|1848.42|1832.42|1847.8|1831.8|4
1641239280000|2022-01-03 19:48:00|1847.49|1831.49|1847.49|1831.49|1847.49|1831.49|1847.49|1831.49|1
1641239300000|2022-01-03 19:48:20|1847.35|1831.35|1847.35|1831.35|1847.44|1831.44|1847.35|1831.35|5
1641239310000|2022-01-03 19:48:30|1847.1|1831.1|1846.5|1830.5|1847.35|1831.35|1846.5|1830.5|5
1641239320000|2022-01-03 19:48:40|1846.41|1830.41|1846|1830|1846.41|1830.41|1846|1830|2
1641239330000|2022-01-03 19:48:50|1845.25|1829.25|1844.78|1828.78|1845.25|1829.25|1844.74|1828.74|4
1641239350000|2022-01-03 19:49:10|1844.5|1828.5|1844.55|1828.55|1844.61|1828.61|1844.5|1828.5|5
1641239360000|2022-01-03 19:49:20|1845|1829|1845|1829|1845.5|1829.5|1844.83|1828.83|6
1641239370000|2022-01-03 19:49:30|1844.81|1828.81|1844.81|1828.81|1844.81|1828.81|1844.81|1828.81|1
1641239380000|2022-01-03 19:49:40|1845.06|1829.06|1844.5|1828.5|1845.25|1829.25|1844.5|1828.5|3
1641239390000|2022-01-03 19:49:50|1844.92|1828.92|1844.9|1828.9|1844.92|1828.92|1844.9|1828.9|2
1641239400000|2022-01-03 19:50:00|1845.35|1829.35|1845.5|1829.5|1845.5|1829.5|1844.85|1828.85|5
1641239410000|2022-01-03 19:50:10|1845.75|1829.75|1846.68|1830.68|1846.71|1830.71|1845.75|1829.75|5
1641239420000|2022-01-03 19:50:20|1846.57|1830.57|1846.5|1830.5|1846.57|1830.57|1846.48|1830.48|3
1641239430000|2022-01-03 19:50:30|1847|1831|1845.59|1829.59|1847|1831|1845.24|1829.24|8
1641239440000|2022-01-03 19:50:40|1845.41|1829.41|1845.41|1829.41|1845.41|1829.41|1845.41|1829.41|1
1641239450000|2022-01-03 19:50:50|1845.09|1829.09|1844.21|1828.21|1845.09|1829.09|1844.12|1828.12|4
1641239460000|2022-01-03 19:51:00|1844.15|1828.15|1844.22|1828.22|1844.22|1828.22|1844.15|1828.15|3
1641239470000|2022-01-03 19:51:10|1844.21|1828.21|1844.21|1828.21|1844.21|1828.21|1844.1|1828.1|3
1641239480000|2022-01-03 19:51:20|1844.22|1828.22|1844.5|1828.5|1844.59|1828.59|1844.21|1828.21|7
1641239490000|2022-01-03 19:51:30|1844.21|1828.21|1844.21|1828.21|1844.22|1828.22|1844.21|1828.21|3
1641239510000|2022-01-03 19:51:50|1844.09|1828.09|1844.22|1828.22|1844.22|1828.22|1844.09|1828.09|2
1641239520000|2022-01-03 19:52:00|1844.21|1828.21|1845.69|1829.69|1845.69|1829.69|1843.92|1827.92|8
1641239530000|2022-01-03 19:52:10|1845.56|1829.56|1845.56|1829.56|1845.56|1829.56|1845.38|1829.38|7
1641239540000|2022-01-03 19:52:20|1845.69|1829.69|1844.5|1828.5|1845.95|1829.95|1844.5|1828.5|7
1641239560000|2022-01-03 19:52:40|1844.27|1828.27|1844.21|1828.21|1844.27|1828.27|1844.21|1828.21|2
1641239570000|2022-01-03 19:52:50|1844|1828|1843|1827|1844|1828|1843|1827|8
1641239580000|2022-01-03 19:53:00|1843.17|1827.17|1843.18|1827.18|1843.18|1827.18|1843|1827|6
1641239590000|2022-01-03 19:53:10|1843.68|1827.68|1842.13|1826.13|1843.68|1827.68|1842|1826|10
1641239600000|2022-01-03 19:53:20|1842.44|1826.44|1842.62|1826.62|1842.62|1826.62|1841.85|1825.85|4
1641239610000|2022-01-03 19:53:30|1842.5|1826.5|1842|1826|1842.5|1826.5|1842|1826|2
1641239620000|2022-01-03 19:53:40|1842.5|1826.5|1842.5|1826.5|1842.5|1826.5|1842.5|1826.5|1
1641239630000|2022-01-03 19:53:50|1842.6|1826.6|1842.1|1826.1|1842.6|1826.6|1842.1|1826.1|3
1641239640000|2022-01-03 19:54:00|1842.4|1826.4|1842.25|1826.25|1842.8|1826.8|1842.25|1826.25|5
1641239650000|2022-01-03 19:54:10|1842.1|1826.1|1842.5|1826.5|1842.83|1826.83|1842|1826|9
1641239660000|2022-01-03 19:54:20|1842.88|1826.88|1842.75|1826.75|1843.25|1827.25|1842.75|1826.75|3
1641239670000|2022-01-03 19:54:30|1842.5|1826.5|1842.29|1826.29|1842.5|1826.5|1842.22|1826.22|3
1641239680000|2022-01-03 19:54:40|1842.62|1826.62|1842.83|1826.83|1842.83|1826.83|1842.5|1826.5|6
1641239690000|2022-01-03 19:54:50|1842.5|1826.5|1842|1826|1842.83|1826.83|1842|1826|12
1641239700000|2022-01-03 19:55:00|1841.65|1825.65|1841.09|1825.09|1841.65|1825.65|1841.02|1825.02|7
1641239710000|2022-01-03 19:55:10|1841.11|1825.11|1840.5|1824.5|1841.11|1825.11|1840.5|1824.5|4
1641239720000|2022-01-03 19:55:20|1840|1824|1841.3|1825.3|1841.3|1825.3|1840|1824|5
1641239730000|2022-01-03 19:55:30|1841|1825|1841|1825|1841|1825|1841|1825|1
1641239740000|2022-01-03 19:55:40|1841.05|1825.05|1841|1825|1841.05|1825.05|1841|1825|2
1641239760000|2022-01-03 19:56:00|1840.1|1824.1|1839.75|1823.75|1840.5|1824.5|1839.25|1823.25|14
1641239770000|2022-01-03 19:56:10|1839.79|1823.79|1839.75|1823.75|1839.92|1823.92|1839.75|1823.75|5
1641239780000|2022-01-03 19:56:20|1839.84|1823.84|1840.5|1824.5|1840.5|1824.5|1839.5|1823.5|10
1641239800000|2022-01-03 19:56:40|1840.46|1824.46|1840.4|1824.4|1840.46|1824.46|1840.4|1824.4|2
1641239820000|2022-01-03 19:57:00|1840.3|1824.3|1840.3|1824.3|1840.3|1824.3|1840.3|1824.3|1
1641239830000|2022-01-03 19:57:10|1840.13|1824.13|1839.5|1823.5|1840.13|1824.13|1839.5|1823.5|4
1641239840000|2022-01-03 19:57:20|1839.22|1823.22|1838.5|1822.5|1839.22|1823.22|1838.5|1822.5|5
1641239850000|2022-01-03 19:57:30|1838.29|1822.29|1838.5|1822.5|1838.63|1822.63|1838.29|1822.29|6
1641239860000|2022-01-03 19:57:40|1838.63|1822.63|1838.5|1822.5|1838.75|1822.75|1838.5|1822.5|5
1641239870000|2022-01-03 19:57:50|1838.25|1822.25|1838.25|1822.25|1838.25|1822.25|1838.25|1822.25|1
1641239890000|2022-01-03 19:58:10|1838.5|1822.5|1838.5|1822.5|1838.5|1822.5|1838.4|1822.4|3
1641239900000|2022-01-03 19:58:20|1838.2|1822.2|1838.2|1822.2|1838.2|1822.2|1838.2|1822.2|1
1641239920000|2022-01-03 19:58:40|1838.5|1822.5|1837.5|1821.5|1838.5|1822.5|1837.5|1821.5|12
1641239930000|2022-01-03 19:58:50|1837.75|1821.75|1837.67|1821.67|1837.75|1821.75|1837.5|1821.5|5
1641239940000|2022-01-03 19:59:00|1837.5|1821.5|1836.4|1820.4|1837.67|1821.67|1836.4|1820.4|6
1641239950000|2022-01-03 19:59:10|1836|1820|1835.88|1819.88|1836|1820|1835.88|1819.88|2
1641239970000|2022-01-03 19:59:30|1835.5|1819.5|1835.5|1819.5|1835.5|1819.5|1835.5|1819.5|1
1641239980000|2022-01-03 19:59:40|1834.95|1818.95|1834.95|1818.95|1834.95|1818.95|1834.95|1818.95|1
1641239990000|2022-01-03 19:59:50|1834.99|1818.99|1834.5|1818.5|1834.99|1818.99|1834.5|1818.5|4
1641240000000|2022-01-03 20:00:00|1834.47|1818.47|1833|1817|1834.47|1818.47|1833|1817|6
1641240010000|2022-01-03 20:00:10|1832.79|1816.79|1831.5|1815.5|1832.79|1816.79|1830.48|1814.48|16
1641240020000|2022-01-03 20:00:20|1831.75|1815.75|1832.14|1816.14|1832.71|1816.71|1831.5|1815.5|9
1641240030000|2022-01-03 20:00:30|1832.13|1816.13|1832|1816|1832.61|1816.61|1831.65|1815.65|8
1641240040000|2022-01-03 20:00:40|1832.05|1816.05|1832.91|1816.91|1833.5|1817.5|1832.05|1816.05|13
1641240050000|2022-01-03 20:00:50|1832.99|1816.99|1832.99|1816.99|1833.25|1817.25|1832.99|1816.99|7
1641240060000|2022-01-03 20:01:00|1833.25|1817.25|1834.4|1818.4|1834.76|1818.76|1833.25|1817.25|15
1641240070000|2022-01-03 20:01:10|1834.45|1818.45|1834.5|1818.5|1834.65|1818.65|1834.45|1818.45|3
1641240080000|2022-01-03 20:01:20|1835.02|1819.02|1835|1819|1835.81|1819.81|1835|1819|11
1641240090000|2022-01-03 20:01:30|1835.05|1819.05|1834.75|1818.75|1835.12|1819.12|1834.75|1818.75|8
1641240100000|2022-01-03 20:01:40|1834.6|1818.6|1834.5|1818.5|1834.64|1818.64|1834.05|1818.05|8
1641240110000|2022-01-03 20:01:50|1834.35|1818.35|1834.6|1818.6|1834.64|1818.64|1834.25|1818.25|5
1641240120000|2022-01-03 20:02:00|1834.5|1818.5|1835.12|1819.12|1835.32|1819.32|1834.5|1818.5|8
1641240130000|2022-01-03 20:02:10|1835|1819|1835.5|1819.5|1835.57|1819.57|1835|1819|5
1641240150000|2022-01-03 20:02:30|1835.6|1819.6|1836|1820|1836.01|1820.01|1835.6|1819.6|3
1641240160000|2022-01-03 20:02:40|1836.5|1820.5|1836.13|1820.13|1836.5|1820.5|1836.09|1820.09|5
1641240170000|2022-01-03 20:02:50|1835.94|1819.94|1836.15|1820.15|1836.15|1820.15|1835.94|1819.94|4
1641240180000|2022-01-03 20:03:00|1836.09|1820.09|1836.25|1820.25|1836.25|1820.25|1836|1820|7
1641240190000|2022-01-03 20:03:10|1836.12|1820.12|1836|1820|1836.12|1820.12|1836|1820|2
1641240200000|2022-01-03 20:03:20|1835.89|1819.89|1835|1819|1835.89|1819.89|1835|1819|3
1641240210000|2022-01-03 20:03:30|1835.18|1819.18|1833|1817|1835.18|1819.18|1833|1817|8
1641240220000|2022-01-03 20:03:40|1832.94|1816.94|1832|1816|1833|1817|1832|1816|10
1641240230000|2022-01-03 20:03:50|1832.44|1816.44|1831.01|1815.01|1832.44|1816.44|1830.51|1814.51|7
1641240240000|2022-01-03 20:04:00|1830.5|1814.5|1827.5|1811.5|1830.5|1814.5|1827.5|1811.5|7
1641240250000|2022-01-03 20:04:10|1827.83|1811.83|1828.5|1812.5|1828.56|1812.56|1827.5|1811.5|16
1641240260000|2022-01-03 20:04:20|1828.1|1812.1|1829|1813|1829.13|1813.13|1828|1812|14
1641240270000|2022-01-03 20:04:30|1829.5|1813.5|1830|1814|1830.35|1814.35|1829.5|1813.5|4
1641240280000|2022-01-03 20:04:40|1830.5|1814.5|1830.88|1814.88|1831|1815|1830.36|1814.36|7
1641240290000|2022-01-03 20:04:50|1830.59|1814.59|1830.65|1814.65|1831|1815|1830.55|1814.55|9
1641240300000|2022-01-03 20:05:00|1830.77|1814.77|1830.5|1814.5|1830.77|1814.77|1830.5|1814.5|2
1641240310000|2022-01-03 20:05:10|1830.45|1814.45|1829.9|1813.9|1830.5|1814.5|1829.9|1813.9|8
1641240320000|2022-01-03 20:05:20|1830|1814|1830.29|1814.29|1830.84|1814.84|1830|1814|8
1641240330000|2022-01-03 20:05:30|1830|1814|1829.79|1813.79|1830.05|1814.05|1829.5|1813.5|6
1641240340000|2022-01-03 20:05:40|1829.5|1813.5|1829.5|1813.5|1830|1814|1829.5|1813.5|7
1641240350000|2022-01-03 20:05:50|1829.75|1813.75|1827.66|1811.66|1829.75|1813.75|1827.5|1811.5|12
1641240360000|2022-01-03 20:06:00|1827.5|1811.5|1826.5|1810.5|1827.5|1811.5|1826.5|1810.5|6
1641240370000|2022-01-03 20:06:10|1825.9|1809.9|1826.11|1810.11|1826.3|1810.3|1825.6|1809.6|7
1641240380000|2022-01-03 20:06:20|1826|1810|1826.12|1810.12|1826.52|1810.52|1826|1810|5
1641240390000|2022-01-03 20:06:30|1826|1810|1824.57|1808.57|1826.45|1810.45|1824.57|1808.57|8
1641240400000|2022-01-03 20:06:40|1824.32|1808.32|1824|1808|1824.6|1808.6|1824|1808|12
1641240410000|2022-01-03 20:06:50|1823.5|1807.5|1821|1805|1823.5|1807.5|1821|1805|22
1641240420000|2022-01-03 20:07:00|1821.5|1805.5|1820.79|1804.79|1821.65|1805.65|1820.79|1804.79|7
1641240430000|2022-01-03 20:07:10|1821.2|1805.2|1822.8|1806.8|1823.2|1807.2|1821.2|1805.2|11
1641240440000|2022-01-03 20:07:20|1823.1|1807.1|1822.29|1806.29|1823.1|1807.1|1822.29|1806.29|14
1641240450000|2022-01-03 20:07:30|1822.75|1806.75|1823.04|1807.04|1823.04|1807.04|1822.5|1806.5|3
1641240460000|2022-01-03 20:07:40|1822.53|1806.53|1822.5|1806.5|1822.53|1806.53|1822.48|1806.48|4
1641240470000|2022-01-03 20:07:50|1822.78|1806.78|1822.45|1806.45|1822.78|1806.78|1821.85|1805.85|7
1641240480000|2022-01-03 20:08:00|1822.5|1806.5|1823|1807|1823.52|1807.52|1822.5|1806.5|9
1641240490000|2022-01-03 20:08:10|1823.35|1807.35|1825|1809|1825.44|1809.44|1823.35|1807.35|11
1641240500000|2022-01-03 20:08:20|1824.95|1808.95|1825|1809|1825.31|1809.31|1824.95|1808.95|8
1641240510000|2022-01-03 20:08:30|1824.5|1808.5|1825|1809|1825.5|1809.5|1824.5|1808.5|7
1641240520000|2022-01-03 20:08:40|1825.13|1809.13|1824|1808|1825.39|1809.39|1823.44|1807.44|16
1641240530000|2022-01-03 20:08:50|1824.5|1808.5|1822.43|1806.43|1824.5|1808.5|1822.43|1806.43|19
1641240540000|2022-01-03 20:09:00|1822.49|1806.49|1821.98|1805.98|1822.8|1806.8|1821.48|1805.48|19
1641240550000|2022-01-03 20:09:10|1822.5|1806.5|1824.66|1808.66|1824.76|1808.76|1822.37|1806.37|15
1641240560000|2022-01-03 20:09:20|1824.76|1808.76|1825|1809|1825.09|1809.09|1824.41|1808.41|14
1641240570000|2022-01-03 20:09:30|1824.75|1808.75|1826.03|1810.03|1826.15|1810.15|1824.55|1808.55|11
1641240580000|2022-01-03 20:09:40|1826|1810|1825.5|1809.5|1826|1810|1825.15|1809.15|5
1641240590000|2022-01-03 20:09:50|1825.6|1809.6|1824.6|1808.6|1825.6|1809.6|1824.6|1808.6|11
1641240600000|2022-01-03 20:10:00|1824.32|1808.32|1824|1808|1824.61|1808.61|1824|1808|7
1641240610000|2022-01-03 20:10:10|1824.35|1808.35|1825.01|1809.01|1825.01|1809.01|1824.09|1808.09|10
1641240620000|2022-01-03 20:10:20|1825|1809|1826.1|1810.1|1826.1|1810.1|1825|1809|6
1641240630000|2022-01-03 20:10:30|1825.98|1809.98|1825.25|1809.25|1826.2|1810.2|1825.25|1809.25|7
1641240640000|2022-01-03 20:10:40|1825.19|1809.19|1824.92|1808.92|1825.35|1809.35|1824.92|1808.92|7
1641240650000|2022-01-03 20:10:50|1824.9|1808.9|1825|1809|1825.05|1809.05|1824.9|1808.9|4
1641240660000|2022-01-03 20:11:00|1825.27|1809.27|1825.57|1809.57|1825.86|1809.86|1824.95|1808.95|9
1641240670000|2022-01-03 20:11:10|1825.82|1809.82|1826|1810|1826.45|1810.45|1825.82|1809.82|6
1641240680000|2022-01-03 20:11:20|1826.26|1810.26|1826.25|1810.25|1826.26|1810.26|1826|1810|5
1641240690000|2022-01-03 20:11:30|1826|1810|1826|1810|1826.55|1810.55|1826|1810|5
1641240700000|2022-01-03 20:11:40|1826.05|1810.05|1825.9|1809.9|1826.05|1810.05|1825.9|1809.9|2
1641240710000|2022-01-03 20:11:50|1825.5|1809.5|1825.18|1809.18|1825.9|1809.9|1825.18|1809.18|8
1641240720000|2022-01-03 20:12:00|1825.19|1809.19|1826.4|1810.4|1826.4|1810.4|1825.18|1809.18|14
1641240730000|2022-01-03 20:12:10|1826.21|1810.21|1826.9|1810.9|1827.25|1811.25|1826|1810|12
1641240740000|2022-01-03 20:12:20|1826.92|1810.92|1827.5|1811.5|1827.5|1811.5|1826.92|1810.92|3
1641240750000|2022-01-03 20:12:30|1827.24|1811.24|1827.24|1811.24|1827.24|1811.24|1827.24|1811.24|1
1641240770000|2022-01-03 20:12:50|1827.39|1811.39|1826.15|1810.15|1827.5|1811.5|1825.43|1809.43|13
1641240780000|2022-01-03 20:13:00|1826|1810|1826|1810|1826.14|1810.14|1825.72|1809.72|4
1641240790000|2022-01-03 20:13:10|1826.75|1810.75|1827|1811|1827.15|1811.15|1826.75|1810.75|3
1641240800000|2022-01-03 20:13:20|1827.4|1811.4|1827.4|1811.4|1827.4|1811.4|1827.4|1811.4|1
1641240810000|2022-01-03 20:13:30|1827|1811|1826.45|1810.45|1827|1811|1826.45|1810.45|2
1641240820000|2022-01-03 20:13:40|1826.5|1810.5|1826.5|1810.5|1826.5|1810.5|1826.5|1810.5|1
1641240830000|2022-01-03 20:13:50|1826.61|1810.61|1825.27|1809.27|1826.8|1810.8|1825.27|1809.27|16
1641240840000|2022-01-03 20:14:00|1825|1809|1824.5|1808.5|1825|1809|1824.41|1808.41|4
1641240850000|2022-01-03 20:14:10|1824.39|1808.39|1826.67|1810.67|1826.69|1810.69|1824.12|1808.12|17
1641240860000|2022-01-03 20:14:20|1826.48|1810.48|1827.2|1811.2|1827.2|1811.2|1826.48|1810.48|3
1641240870000|2022-01-03 20:14:30|1826.8|1810.8|1826.8|1810.8|1827.4|1811.4|1826.8|1810.8|6
1641240880000|2022-01-03 20:14:40|1827.41|1811.41|1827.11|1811.11|1827.41|1811.41|1826.9|1810.9|7
1641240890000|2022-01-03 20:14:50|1826.82|1810.82|1827|1811|1827.48|1811.48|1826.82|1810.82|6
1641240900000|2022-01-03 20:15:00|1827.12|1811.12|1827.2|1811.2|1827.61|1811.61|1826.5|1810.5|6
1641240910000|2022-01-03 20:15:10|1827.84|1811.84|1827.22|1811.22|1828.4|1812.4|1827.22|1811.22|11
1641240920000|2022-01-03 20:15:20|1827.5|1811.5|1828|1812|1828|1812|1827.5|1811.5|3
1641240930000|2022-01-03 20:15:30|1827.9|1811.9|1828.19|1812.19|1828.19|1812.19|1827.9|1811.9|5
1641240940000|2022-01-03 20:15:40|1828.07|1812.07|1828.6|1812.6|1828.66|1812.66|1827.9|1811.9|8
1641240950000|2022-01-03 20:15:50|1829.01|1813.01|1828.76|1812.76|1829.01|1813.01|1828.5|1812.5|4
1641240960000|2022-01-03 20:16:00|1828.63|1812.63|1830.78|1814.78|1830.78|1814.78|1828.63|1812.63|8
1641240970000|2022-01-03 20:16:10|1831.45|1815.45|1829.1|1813.1|1831.45|1815.45|1829.1|1813.1|7
1641240980000|2022-01-03 20:16:20|1828.6|1812.6|1827.5|1811.5|1828.85|1812.85|1827.25|1811.25|8
1641240990000|2022-01-03 20:16:30|1827.1|1811.1|1827.11|1811.11|1827.11|1811.11|1827.1|1811.1|4
1641241000000|2022-01-03 20:16:40|1827.1|1811.1|1827.1|1811.1|1827.16|1811.16|1827.1|1811.1|5
1641241010000|2022-01-03 20:16:50|1827.11|1811.11|1827.1|1811.1|1827.2|1811.2|1826.75|1810.75|7
1641241020000|2022-01-03 20:17:00|1827.11|1811.11|1827.21|1811.21|1827.35|1811.35|1827.1|1811.1|10
1641241030000|2022-01-03 20:17:10|1827.1|1811.1|1826.6|1810.6|1827.21|1811.21|1826.6|1810.6|7
1641241040000|2022-01-03 20:17:20|1826.5|1810.5|1826.12|1810.12|1826.5|1810.5|1826|1810|5
1641241050000|2022-01-03 20:17:30|1826.2|1810.2|1826.2|1810.2|1826.2|1810.2|1826.2|1810.2|1
1641241060000|2022-01-03 20:17:40|1826.13|1810.13|1826.47|1810.47|1826.5|1810.5|1826.12|1810.12|6
1641241070000|2022-01-03 20:17:50|1826.5|1810.5|1826.5|1810.5|1826.5|1810.5|1826.5|1810.5|1
1641241080000|2022-01-03 20:18:00|1826.14|1810.14|1826.5|1810.5|1826.5|1810.5|1826.14|1810.14|5
1641241090000|2022-01-03 20:18:10|1826.56|1810.56|1826.5|1810.5|1826.56|1810.56|1826.16|1810.16|4
1641241100000|2022-01-03 20:18:20|1826.23|1810.23|1826.45|1810.45|1826.5|1810.5|1826.23|1810.23|3
1641241110000|2022-01-03 20:18:30|1826.5|1810.5|1826.5|1810.5|1826.5|1810.5|1826.5|1810.5|1
1641241120000|2022-01-03 20:18:40|1826.35|1810.35|1825.75|1809.75|1826.5|1810.5|1825.75|1809.75|9
1641241130000|2022-01-03 20:18:50|1826|1810|1825.5|1809.5|1826.31|1810.31|1825.5|1809.5|4
1641241140000|2022-01-03 20:19:00|1824.99|1808.99|1823.5|1807.5|1824.99|1808.99|1823.1|1807.1|13
1641241150000|2022-01-03 20:19:10|1823.3|1807.3|1823|1807|1823.3|1807.3|1823|1807|2
1641241170000|2022-01-03 20:19:30|1823.25|1807.25|1822.5|1806.5|1823.25|1807.25|1822.5|1806.5|3
1641241180000|2022-01-03 20:19:40|1822.61|1806.61|1822.67|1806.67|1822.67|1806.67|1822.35|1806.35|5
1641241190000|2022-01-03 20:19:50|1822.5|1806.5|1822.5|1806.5|1822.74|1806.74|1822.38|1806.38|9
1641241200000|2022-01-03 20:20:00|1821.49|1805.49|1817.41|1801.41|1821.49|1805.49|1817.41|1801.41|18
1641241210000|2022-01-03 20:20:10|1817.67|1801.67|1817.2|1801.2|1817.67|1801.67|1817.07|1801.07|12
1641241220000|2022-01-03 20:20:20|1817|1801|1815.5|1799.5|1817|1801|1814.57|1798.57|17
1641241230000|2022-01-03 20:20:30|1815.45|1799.45|1814.39|1798.39|1815.5|1799.5|1814.39|1798.39|8
1641241240000|2022-01-03 20:20:40|1814.79|1798.79|1814|1798|1814.79|1798.79|1813.75|1797.75|5
1641241250000|2022-01-03 20:20:50|1814.5|1798.5|1815.35|1799.35|1815.35|1799.35|1814.08|1798.08|8
1641241260000|2022-01-03 20:21:00|1815.45|1799.45|1814.58|1798.58|1815.65|1799.65|1814.58|1798.58|9
1641241270000|2022-01-03 20:21:10|1814.39|1798.39|1812.15|1796.15|1814.58|1798.58|1811.75|1795.75|15
1641241280000|2022-01-03 20:21:20|1811.5|1795.5|1812|1796|1813.5|1797.5|1811.5|1795.5|16
1641241290000|2022-01-03 20:21:30|1811.5|1795.5|1810.5|1794.5|1811.85|1795.85|1810.5|1794.5|16
1641241300000|2022-01-03 20:21:40|1809.5|1793.5|1806.92|1790.92|1809.5|1793.5|1806.92|1790.92|14
1641241310000|2022-01-03 20:21:50|1807|1791|1806|1790|1807.75|1791.75|1802.7|1786.7|25
1641241320000|2022-01-03 20:22:00|1805.5|1789.5|1810|1794|1810.77|1794.77|1805|1789|26
1641241330000|2022-01-03 20:22:10|1810.5|1794.5|1810.92|1794.92|1811.5|1795.5|1810|1794|11
1641241340000|2022-01-03 20:22:20|1811|1795|1811|1795|1811.5|1795.5|1810.8|1794.8|8
1641241350000|2022-01-03 20:22:30|1810.55|1794.55|1807.5|1791.5|1810.55|1794.55|1807.5|1791.5|8
1641241360000|2022-01-03 20:22:40|1807|1791|1801|1785|1807|1791|1799.5|1783.5|27
1641241370000|2022-01-03 20:22:50|1801.5|1785.5|1798.5|1782.5|1802.19|1786.19|1798.5|1782.5|16
1641241380000|2022-01-03 20:23:00|1798.82|1782.82|1798.32|1782.32|1799|1783|1797.6|1781.6|16
1641241390000|2022-01-03 20:23:10|1798.25|1782.25|1801.72|1785.72|1801.72|1785.72|1798.22|1782.22|12
1641241400000|2022-01-03 20:23:20|1802|1786|1804.5|1788.5|1804.5|1788.5|1802|1786|11
1641241410000|2022-01-03 20:23:30|1804.65|1788.65|1805.38|1789.38|1806.02|1790.02|1804.6|1788.6|13
1641241420000|2022-01-03 20:23:40|1804.98|1788.98|1806.2|1790.2|1806.5|1790.5|1804.98|1788.98|9
1641241430000|2022-01-03 20:23:50|1806.5|1790.5|1803|1787|1806.5|1790.5|1802.69|1786.69|18
1641241440000|2022-01-03 20:24:00|1803.09|1787.09|1805|1789|1805|1789|1802.65|1786.65|20
1641241450000|2022-01-03 20:24:10|1804.8|1788.8|1807.53|1791.53|1807.69|1791.69|1804.8|1788.8|12
1641241460000|2022-01-03 20:24:20|1807.93|1791.93|1806|1790|1808.5|1792.5|1805.5|1789.5|16
1641241470000|2022-01-03 20:24:30|1806.11|1790.11|1805.31|1789.31|1806.11|1790.11|1805.22|1789.22|7
1641241480000|2022-01-03 20:24:40|1805.3|1789.3|1801.12|1785.12|1805.3|1789.3|1801.06|1785.06|18
1641241490000|2022-01-03 20:24:50|1801.06|1785.06|1801|1785|1801.12|1785.12|1800.5|1784.5|10
1641241500000|2022-01-03 20:25:00|1800.75|1784.75|1799|1783|1801|1785|1798.33|1782.33|20
1641241510000|2022-01-03 20:25:10|1799.19|1783.19|1798.5|1782.5|1799.69|1783.69|1798.5|1782.5|7
1641241520000|2022-01-03 20:25:20|1798|1782|1795.6|1779.6|1798|1782|1795|1779|15
1641241530000|2022-01-03 20:25:30|1795.85|1779.85|1797.5|1781.5|1798|1782|1795.85|1779.85|15
1641241540000|2022-01-03 20:25:40|1797.29|1781.29|1796.93|1780.93|1797.74|1781.74|1796.7|1780.7|12
1641241550000|2022-01-03 20:25:50|1797.03|1781.03|1799.81|1783.81|1799.81|1783.81|1796.93|1780.93|19
1641241560000|2022-01-03 20:26:00|1799.9|1783.9|1800|1784|1800.25|1784.25|1799|1783|13
1641241570000|2022-01-03 20:26:10|1799.5|1783.5|1803.15|1787.15|1803.15|1787.15|1799|1783|17
1641241580000|2022-01-03 20:26:20|1803|1787|1804.69|1788.69|1804.69|1788.69|1801.25|1785.25|19
1641241590000|2022-01-03 20:26:30|1804|1788|1803.08|1787.08|1804|1788|1801|1785|22
1641241600000|2022-01-03 20:26:40|1803.12|1787.12|1803|1787|1804|1788|1803|1787|9
1641241610000|2022-01-03 20:26:50|1802.45|1786.45|1802|1786|1802.45|1786.45|1802|1786|2
1641241620000|2022-01-03 20:27:00|1801.5|1785.5|1801.9|1785.9|1801.9|1785.9|1801.5|1785.5|4
1641241630000|2022-01-03 20:27:10|1802|1786|1802.25|1786.25|1802.25|1786.25|1801.5|1785.5|9
1641241640000|2022-01-03 20:27:20|1802.75|1786.75|1803|1787|1803|1787|1802|1786|6
1641241650000|2022-01-03 20:27:30|1802.9|1786.9|1802.5|1786.5|1802.9|1786.9|1802.5|1786.5|2
1641241660000|2022-01-03 20:27:40|1802.44|1786.44|1803|1787|1803|1787|1801.8|1785.8|7
1641241670000|2022-01-03 20:27:50|1803.35|1787.35|1803|1787|1803.35|1787.35|1802.91|1786.91|3
1641241680000|2022-01-03 20:28:00|1803.05|1787.05|1803|1787|1803.05|1787.05|1802.91|1786.91|6
1641241690000|2022-01-03 20:28:10|1802.95|1786.95|1801.94|1785.94|1802.95|1786.95|1801.94|1785.94|6
1641241700000|2022-01-03 20:28:20|1801.5|1785.5|1799|1783|1801.5|1785.5|1799|1783|6
1641241710000|2022-01-03 20:28:30|1798.69|1782.69|1799|1783|1799.15|1783.15|1798.5|1782.5|10
1641241720000|2022-01-03 20:28:40|1799.25|1783.25|1799.75|1783.75|1799.82|1783.82|1798.9|1782.9|15
1641241730000|2022-01-03 20:28:50|1799.72|1783.72|1800.25|1784.25|1800.3|1784.3|1799|1783|15
1641241740000|2022-01-03 20:29:00|1800|1784|1797.59|1781.59|1800|1784|1797|1781|17
1641241750000|2022-01-03 20:29:10|1797.75|1781.75|1794.4|1778.4|1797.75|1781.75|1793.88|1777.88|23
1641241760000|2022-01-03 20:29:20|1794.55|1778.55|1795.55|1779.55|1796.57|1780.57|1794.38|1778.38|10
1641241770000|2022-01-03 20:29:30|1795.4|1779.4|1795.1|1779.1|1795.4|1779.4|1795.05|1779.05|6
1641241780000|2022-01-03 20:29:40|1795.5|1779.5|1795.63|1779.63|1795.63|1779.63|1795.5|1779.5|2
1641241790000|2022-01-03 20:29:50|1795.5|1779.5|1795.75|1779.75|1795.82|1779.82|1795.5|1779.5|3
1641241800000|2022-01-03 20:30:00|1795.87|1779.87|1798.4|1782.4|1799.35|1783.35|1795.87|1779.87|23
1641241810000|2022-01-03 20:30:10|1798.07|1782.07|1795.1|1779.1|1798.07|1782.07|1795.1|1779.1|12
1641241820000|2022-01-03 20:30:20|1795.5|1779.5|1796|1780|1796.1|1780.1|1795.5|1779.5|4
1641241830000|2022-01-03 20:30:30|1795.5|1779.5|1795.1|1779.1|1795.5|1779.5|1795.1|1779.1|2
1641241840000|2022-01-03 20:30:40|1795.5|1779.5|1799|1783|1799.35|1783.35|1795.4|1779.4|14
1641241850000|2022-01-03 20:30:50|1799.5|1783.5|1802.5|1786.5|1802.69|1786.69|1799.19|1783.19|16
1641241860000|2022-01-03 20:31:00|1802.19|1786.19|1803|1787|1803.25|1787.25|1802|1786|13
1641241870000|2022-01-03 20:31:10|1803.1|1787.1|1804|1788|1804.69|1788.69|1803|1787|13
1641241880000|2022-01-03 20:31:20|1804.19|1788.19|1806.18|1790.18|1806.43|1790.43|1804.19|1788.19|12
1641241890000|2022-01-03 20:31:30|1806|1790|1806.72|1790.72|1806.72|1790.72|1806|1790|5
1641241900000|2022-01-03 20:31:40|1806.9|1790.9|1808.06|1792.06|1808.36|1792.36|1806.79|1790.79|10
1641241910000|2022-01-03 20:31:50|1808.56|1792.56|1809|1793|1809.22|1793.22|1808|1792|15
1641241920000|2022-01-03 20:32:00|1808.88|1792.88|1809|1793|1809.25|1793.25|1808.88|1792.88|4
1641241930000|2022-01-03 20:32:10|1809.1|1793.1|1809.49|1793.49|1809.65|1793.65|1809.1|1793.1|14
1641241940000|2022-01-03 20:32:20|1809.2|1793.2|1806|1790|1809.2|1793.2|1806|1790|11
1641241950000|2022-01-03 20:32:30|1806.25|1790.25|1806|1790|1806.5|1790.5|1805.79|1789.79|8
1641241960000|2022-01-03 20:32:40|1805.74|1789.74|1806|1790|1806.03|1790.03|1805.5|1789.5|7
1641241970000|2022-01-03 20:32:50|1806.5|1790.5|1806.45|1790.45|1806.85|1790.85|1806.3|1790.3|5
1641241980000|2022-01-03 20:33:00|1806|1790|1806.72|1790.72|1806.75|1790.75|1806|1790|10
1641241990000|2022-01-03 20:33:10|1806.85|1790.85|1805.5|1789.5|1806.85|1790.85|1805.5|1789.5|5
1641242000000|2022-01-03 20:33:20|1805.1|1789.1|1805.1|1789.1|1805.1|1789.1|1805.1|1789.1|1
1641242010000|2022-01-03 20:33:30|1805.6|1789.6|1806.1|1790.1|1806.13|1790.13|1805.6|1789.6|10
1641242020000|2022-01-03 20:33:40|1806|1790|1806|1790|1806.06|1790.06|1806|1790|3
1641242030000|2022-01-03 20:33:50|1806.75|1790.75|1806.4|1790.4|1806.9|1790.9|1806.32|1790.32|7
1641242040000|2022-01-03 20:34:00|1806.5|1790.5|1806.35|1790.35|1806.5|1790.5|1805.88|1789.88|5
1641242050000|2022-01-03 20:34:10|1807.29|1791.29|1808.6|1792.6|1808.62|1792.62|1807.25|1791.25|11
1641242060000|2022-01-03 20:34:20|1808.5|1792.5|1808|1792|1808.5|1792.5|1808|1792|3
1641242070000|2022-01-03 20:34:30|1807.5|1791.5|1806.54|1790.54|1807.5|1791.5|1806.5|1790.5|5
1641242080000|2022-01-03 20:34:40|1806|1790|1805.5|1789.5|1806.09|1790.09|1805.5|1789.5|9
1641242090000|2022-01-03 20:34:50|1805.19|1789.19|1805.5|1789.5|1805.5|1789.5|1805.19|1789.19|2
1641242100000|2022-01-03 20:35:00|1805.3|1789.3|1802.5|1786.5|1805.72|1789.72|1802.5|1786.5|16
1641242110000|2022-01-03 20:35:10|1802.62|1786.62|1800.4|1784.4|1802.62|1786.62|1800.1|1784.1|10
1641242120000|2022-01-03 20:35:20|1800.47|1784.47|1800.04|1784.04|1800.57|1784.57|1799.85|1783.85|11
1641242130000|2022-01-03 20:35:30|1800.45|1784.45|1799.86|1783.86|1801|1785|1799.86|1783.86|11
1641242140000|2022-01-03 20:35:40|1799.87|1783.87|1799.88|1783.88|1800|1784|1799.5|1783.5|12
1641242150000|2022-01-03 20:35:50|1799.5|1783.5|1800.5|1784.5|1801|1785|1799.5|1783.5|9
1641242160000|2022-01-03 20:36:00|1800.56|1784.56|1801.35|1785.35|1801.35|1785.35|1800.5|1784.5|6
1641242170000|2022-01-03 20:36:10|1801.46|1785.46|1802.18|1786.18|1802.44|1786.44|1801.46|1785.46|9
1641242180000|2022-01-03 20:36:20|1802.25|1786.25|1803.6|1787.6|1803.6|1787.6|1802.25|1786.25|9
1641242190000|2022-01-03 20:36:30|1804.43|1788.43|1804|1788|1805.6|1789.6|1803.81|1787.81|14
1641242200000|2022-01-03 20:36:40|1803.9|1787.9|1804|1788|1804.4|1788.4|1803.5|1787.5|7
1641242210000|2022-01-03 20:36:50|1804.13|1788.13|1802.9|1786.9|1804.13|1788.13|1802.8|1786.8|14
1641242220000|2022-01-03 20:37:00|1802.78|1786.78|1803|1787|1803.12|1787.12|1802.01|1786.01|18
1641242230000|2022-01-03 20:37:10|1803.18|1787.18|1805.03|1789.03|1805.5|1789.5|1803.18|1787.18|14
1641242240000|2022-01-03 20:37:20|1804.93|1788.93|1806|1790|1806|1790|1804.93|1788.93|5
1641242250000|2022-01-03 20:37:30|1805.5|1789.5|1806|1790|1806|1790|1805.5|1789.5|3
1641242260000|2022-01-03 20:37:40|1806.08|1790.08|1806.5|1790.5|1806.5|1790.5|1806.08|1790.08|3
1641242270000|2022-01-03 20:37:50|1807.06|1791.06|1806.65|1790.65|1807.06|1791.06|1806.65|1790.65|5
1641242280000|2022-01-03 20:38:00|1807|1791|1806.5|1790.5|1807.01|1791.01|1806.5|1790.5|5
1641242290000|2022-01-03 20:38:10|1806.25|1790.25|1805.45|1789.45|1806.5|1790.5|1805.42|1789.42|7
1641242300000|2022-01-03 20:38:20|1805.42|1789.42|1805.5|1789.5|1805.5|1789.5|1805.42|1789.42|6
1641242320000|2022-01-03 20:38:40|1805|1789|1805.32|1789.32|1805.5|1789.5|1805|1789|10
1641242330000|2022-01-03 20:38:50|1805|1789|1805.5|1789.5|1805.61|1789.61|1805|1789|4
1641242350000|2022-01-03 20:39:10|1805.42|1789.42|1802.69|1786.69|1805.42|1789.42|1802.24|1786.24|15
1641242360000|2022-01-03 20:39:20|1802.5|1786.5|1802|1786|1802.69|1786.69|1802|1786|7
1641242370000|2022-01-03 20:39:30|1802.5|1786.5|1803.49|1787.49|1803.8|1787.8|1802.5|1786.5|9
1641242380000|2022-01-03 20:39:40|1804|1788|1804|1788|1804.35|1788.35|1803.6|1787.6|7
1641242390000|2022-01-03 20:39:50|1803.79|1787.79|1803.72|1787.72|1804|1788|1803|1787|9
1641242400000|2022-01-03 20:40:00|1803.5|1787.5|1804|1788|1804.88|1788.88|1803.5|1787.5|11
1641242410000|2022-01-03 20:40:10|1803.5|1787.5|1803.5|1787.5|1803.5|1787.5|1803.5|1787.5|1
1641242420000|2022-01-03 20:40:20|1803|1787|1802.17|1786.17|1803|1787|1802.17|1786.17|8
1641242430000|2022-01-03 20:40:30|1802.25|1786.25|1801|1785|1802.25|1786.25|1801|1785|5
1641242450000|2022-01-03 20:40:50|1801.29|1785.29|1802.13|1786.13|1802.13|1786.13|1801.08|1785.08|7
1641242460000|2022-01-03 20:41:00|1801.78|1785.78|1802.5|1786.5|1802.5|1786.5|1801.58|1785.58|6
1641242470000|2022-01-03 20:41:10|1802.15|1786.15|1801.58|1785.58|1802.5|1786.5|1801.58|1785.58|6
1641242480000|2022-01-03 20:41:20|1801.54|1785.54|1800.5|1784.5|1801.54|1785.54|1800.4|1784.4|6
1641242490000|2022-01-03 20:41:30|1800|1784|1799.5|1783.5|1800|1784|1799.5|1783.5|2
1641242500000|2022-01-03 20:41:40|1799|1783|1798.15|1782.15|1799|1783|1798.15|1782.15|2
1641242510000|2022-01-03 20:41:50|1798.2|1782.2|1798.5|1782.5|1798.5|1782.5|1798.2|1782.2|3
1641242520000|2022-01-03 20:42:00|1798.15|1782.15|1798.2|1782.2|1798.7|1782.7|1797.5|1781.5|6
1641242530000|2022-01-03 20:42:10|1798.5|1782.5|1799.92|1783.92|1800.45|1784.45|1798.5|1782.5|13
1641242540000|2022-01-03 20:42:20|1800|1784|1801.35|1785.35|1801.35|1785.35|1800|1784|8
1641242550000|2022-01-03 20:42:30|1801.39|1785.39|1801.53|1785.53|1801.54|1785.54|1801.39|1785.39|3
1641242560000|2022-01-03 20:42:40|1801.55|1785.55|1799.84|1783.84|1801.55|1785.55|1799.65|1783.65|11
1641242570000|2022-01-03 20:42:50|1799.83|1783.83|1799|1783|1799.84|1783.84|1799|1783|8
1641242580000|2022-01-03 20:43:00|1798.79|1782.79|1798.79|1782.79|1798.79|1782.79|1798.79|1782.79|1
1641242590000|2022-01-03 20:43:10|1798.75|1782.75|1798.75|1782.75|1798.75|1782.75|1798.75|1782.75|1
1641242600000|2022-01-03 20:43:20|1798.5|1782.5|1798.5|1782.5|1798.66|1782.66|1798.25|1782.25|4
1641242610000|2022-01-03 20:43:30|1798.4|1782.4|1798.4|1782.4|1798.4|1782.4|1798.4|1782.4|1
1641242620000|2022-01-03 20:43:40|1798.15|1782.15|1797.5|1781.5|1798.15|1782.15|1797.5|1781.5|5
1641242640000|2022-01-03 20:44:00|1797.66|1781.66|1797.38|1781.38|1798.5|1782.5|1797.38|1781.38|8
1641242650000|2022-01-03 20:44:10|1797|1781|1796.13|1780.13|1797|1781|1796.13|1780.13|15
1641242660000|2022-01-03 20:44:20|1795.95|1779.95|1795.5|1779.5|1795.95|1779.95|1795|1779|7
1641242670000|2022-01-03 20:44:30|1795.57|1779.57|1796.4|1780.4|1796.71|1780.71|1795.5|1779.5|14
1641242680000|2022-01-03 20:44:40|1796.7|1780.7|1798.1|1782.1|1798.1|1782.1|1796.7|1780.7|14
1641242690000|2022-01-03 20:44:50|1798.7|1782.7|1799.5|1783.5|1799.5|1783.5|1798.7|1782.7|10
1641242700000|2022-01-03 20:45:00|1799.1|1783.1|1799|1783|1799.1|1783.1|1798.95|1782.95|9
1641242710000|2022-01-03 20:45:10|1799.4|1783.4|1802.5|1786.5|1803|1787|1799.4|1783.4|14
1641242720000|2022-01-03 20:45:20|1802.7|1786.7|1802|1786|1802.7|1786.7|1802|1786|14
1641242730000|2022-01-03 20:45:30|1802.5|1786.5|1801.25|1785.25|1802.5|1786.5|1801.25|1785.25|10
1641242740000|2022-01-03 20:45:40|1801|1785|1800.83|1784.83|1801.15|1785.15|1800.65|1784.65|19
1641242750000|2022-01-03 20:45:50|1801.03|1785.03|1801|1785|1801.1|1785.1|1800.85|1784.85|6
1641242760000|2022-01-03 20:46:00|1800.84|1784.84|1801|1785|1801|1785|1800.59|1784.59|7
1641242770000|2022-01-03 20:46:10|1800.87|1784.87|1800.9|1784.9|1801|1785|1800|1784|7
1641242780000|2022-01-03 20:46:20|1801.45|1785.45|1802|1786|1802|1786|1801.45|1785.45|5
1641242790000|2022-01-03 20:46:30|1802.19|1786.19|1803|1787|1803|1787|1802|1786|4
1641242800000|2022-01-03 20:46:40|1802.91|1786.91|1802.75|1786.75|1803.4|1787.4|1802.75|1786.75|6
1641242810000|2022-01-03 20:46:50|1802.7|1786.7|1802.79|1786.79|1803|1787|1802.55|1786.55|6
1641242820000|2022-01-03 20:47:00|1802.5|1786.5|1802.5|1786.5|1803|1787|1802.5|1786.5|4
1641242830000|2022-01-03 20:47:10|1802.55|1786.55|1802.55|1786.55|1802.55|1786.55|1802.55|1786.55|1
1641242840000|2022-01-03 20:47:20|1802.5|1786.5|1802.36|1786.36|1802.5|1786.5|1802.36|1786.36|2
1641242850000|2022-01-03 20:47:30|1802.32|1786.32|1803.35|1787.35|1803.35|1787.35|1802.12|1786.12|9
1641242860000|2022-01-03 20:47:40|1803.5|1787.5|1803.5|1787.5|1803.5|1787.5|1803.5|1787.5|1
1641242870000|2022-01-03 20:47:50|1804|1788|1804.5|1788.5|1804.5|1788.5|1804|1788|2
1641242890000|2022-01-03 20:48:10|1804.6|1788.6|1805|1789|1805|1789|1804.6|1788.6|3
1641242900000|2022-01-03 20:48:20|1805.16|1789.16|1805.25|1789.25|1805.25|1789.25|1805|1789|3
1641242910000|2022-01-03 20:48:30|1805.5|1789.5|1803.82|1787.82|1805.5|1789.5|1803.82|1787.82|11
1641242920000|2022-01-03 20:48:40|1803.62|1787.62|1803.83|1787.83|1803.83|1787.83|1803.62|1787.62|14
1641242930000|2022-01-03 20:48:50|1803.62|1787.62|1803.5|1787.5|1803.83|1787.83|1803.5|1787.5|3
1641242940000|2022-01-03 20:49:00|1803.48|1787.48|1803.5|1787.5|1803.5|1787.5|1803.23|1787.23|11
1641242950000|2022-01-03 20:49:10|1803|1787|1803.32|1787.32|1803.32|1787.32|1802.5|1786.5|4
1641242960000|2022-01-03 20:49:20|1803.5|1787.5|1802.28|1786.28|1803.5|1787.5|1802.28|1786.28|7
1641242970000|2022-01-03 20:49:30|1802.4|1786.4|1803.63|1787.63|1803.69|1787.69|1802.4|1786.4|7
1641242980000|2022-01-03 20:49:40|1804.16|1788.16|1805.1|1789.1|1805.1|1789.1|1804.16|1788.16|7
1641242990000|2022-01-03 20:49:50|1806|1790|1805.72|1789.72|1806.05|1790.05|1805.5|1789.5|17
1641243000000|2022-01-03 20:50:00|1806.2|1790.2|1805.78|1789.78|1806.2|1790.2|1805.4|1789.4|6
1641243010000|2022-01-03 20:50:10|1805.88|1789.88|1807.32|1791.32|1807.32|1791.32|1805.85|1789.85|17
1641243020000|2022-01-03 20:50:20|1807.5|1791.5|1808.5|1792.5|1808.95|1792.95|1807.5|1791.5|8
1641243050000|2022-01-03 20:50:50|1808.38|1792.38|1808.5|1792.5|1808.5|1792.5|1808.38|1792.38|2
1641243060000|2022-01-03 20:51:00|1808.63|1792.63|1809.25|1793.25|1809.25|1793.25|1808.63|1792.63|3
1641243070000|2022-01-03 20:51:10|1809.45|1793.45|1809.45|1793.45|1809.45|1793.45|1809.45|1793.45|1
1641243090000|2022-01-03 20:51:30|1809|1793|1809.11|1793.11|1809.11|1793.11|1809|1793|2
1641243100000|2022-01-03 20:51:40|1809.25|1793.25|1809.5|1793.5|1809.5|1793.5|1809|1793|3
1641243120000|2022-01-03 20:52:00|1809.55|1793.55|1810.17|1794.17|1810.17|1794.17|1809.55|1793.55|6
1641243130000|2022-01-03 20:52:10|1811|1795|1810.52|1794.52|1811|1795|1810.31|1794.31|8
1641243140000|2022-01-03 20:52:20|1810.04|1794.04|1809.8|1793.8|1810.04|1794.04|1809.5|1793.5|5
1641243150000|2022-01-03 20:52:30|1809.61|1793.61|1809.5|1793.5|1809.61|1793.61|1809.3|1793.3|6
1641243160000|2022-01-03 20:52:40|1808.95|1792.95|1808.43|1792.43|1808.95|1792.95|1808.43|1792.43|3
1641243170000|2022-01-03 20:52:50|1808.5|1792.5|1807|1791|1808.5|1792.5|1806.5|1790.5|5
1641243180000|2022-01-03 20:53:00|1806.9|1790.9|1807|1791|1807|1791|1806.4|1790.4|6
1641243190000|2022-01-03 20:53:10|1806.4|1790.4|1806.4|1790.4|1806.4|1790.4|1806.4|1790.4|1
1641243200000|2022-01-03 20:53:20|1806.08|1790.08|1805.38|1789.38|1806.08|1790.08|1805.05|1789.05|6
1641243210000|2022-01-03 20:53:30|1805.35|1789.35|1805.5|1789.5|1805.5|1789.5|1805.35|1789.35|4
1641243230000|2022-01-03 20:53:50|1805.57|1789.57|1807.5|1791.5|1808.45|1792.45|1805.57|1789.57|12
1641243240000|2022-01-03 20:54:00|1808|1792|1809.28|1793.28|1809.28|1793.28|1807.79|1791.79|7
1641243250000|2022-01-03 20:54:10|1809.29|1793.29|1809.55|1793.55|1809.58|1793.58|1809.09|1793.09|6
1641243260000|2022-01-03 20:54:20|1808.9|1792.9|1806.95|1790.95|1808.9|1792.9|1806.95|1790.95|5
1641243270000|2022-01-03 20:54:30|1806.86|1790.86|1806.5|1790.5|1807.05|1791.05|1806.5|1790.5|6
1641243280000|2022-01-03 20:54:40|1807|1791|1808|1792|1808|1792|1807|1791|8
1641243290000|2022-01-03 20:54:50|1807.3|1791.3|1807.9|1791.9|1808|1792|1807.3|1791.3|7
1641243300000|2022-01-03 20:55:00|1808|1792|1808.5|1792.5|1808.5|1792.5|1808|1792|4
1641243310000|2022-01-03 20:55:10|1808|1792|1808.26|1792.26|1809.69|1793.69|1807.9|1791.9|18
1641243320000|2022-01-03 20:55:20|1808.65|1792.65|1808|1792|1808.81|1792.81|1808|1792|9
1641243330000|2022-01-03 20:55:30|1807.5|1791.5|1806.57|1790.57|1807.5|1791.5|1806.5|1790.5|5
1641243340000|2022-01-03 20:55:40|1806.5|1790.5|1806.69|1790.69|1807|1791|1806.5|1790.5|6
1641243350000|2022-01-03 20:55:50|1806.64|1790.64|1807.5|1791.5|1807.75|1791.75|1806.64|1790.64|7
1641243360000|2022-01-03 20:56:00|1807.42|1791.42|1807|1791|1807.42|1791.42|1806.9|1790.9|8
1641243370000|2022-01-03 20:56:10|1806.88|1790.88|1807.72|1791.72|1807.72|1791.72|1806.88|1790.88|10
1641243380000|2022-01-03 20:56:20|1807.87|1791.87|1807.5|1791.5|1808.09|1792.09|1807|1791|11
1641243390000|2022-01-03 20:56:30|1807.65|1791.65|1808|1792|1808.35|1792.35|1807.65|1791.65|3
1641243400000|2022-01-03 20:56:40|1807.5|1791.5|1807.5|1791.5|1807.5|1791.5|1807.5|1791.5|1
1641243410000|2022-01-03 20:56:50|1808.13|1792.13|1808.13|1792.13|1808.13|1792.13|1808.13|1792.13|1
1641243420000|2022-01-03 20:57:00|1808|1792|1807.89|1791.89|1808.34|1792.34|1807.89|1791.89|5
1641243430000|2022-01-03 20:57:10|1808|1792|1808|1792|1808|1792|1808|1792|1
1641243440000|2022-01-03 20:57:20|1808.5|1792.5|1809.3|1793.3|1809.3|1793.3|1808.5|1792.5|3
1641243450000|2022-01-03 20:57:30|1808.75|1792.75|1808.75|1792.75|1808.75|1792.75|1808.75|1792.75|1
1641243460000|2022-01-03 20:57:40|1808.5|1792.5|1808.5|1792.5|1808.5|1792.5|1808.5|1792.5|1
1641243470000|2022-01-03 20:57:50|1808.13|1792.13|1809|1793|1809|1793|1808.13|1792.13|4
1641243480000|2022-01-03 20:58:00|1809.25|1793.25|1809|1793|1809.45|1793.45|1809|1793|3
1641243490000|2022-01-03 20:58:10|1809.3|1793.3|1809.3|1793.3|1809.3|1793.3|1809.3|1793.3|1
1641243500000|2022-01-03 20:58:20|1809.35|1793.35|1809.4|1793.4|1809.4|1793.4|1809.35|1793.35|2
1641243510000|2022-01-03 20:58:30|1809.35|1793.35|1809.35|1793.35|1809.35|1793.35|1809.35|1793.35|1
1641243520000|2022-01-03 20:58:40|1809.5|1793.5|1809.2|1793.2|1809.5|1793.5|1809.2|1793.2|2
1641243540000|2022-01-03 20:59:00|1809.3|1793.3|1808.5|1792.5|1809.3|1793.3|1808.5|1792.5|4
1641243550000|2022-01-03 20:59:10|1808.13|1792.13|1807.5|1791.5|1808.13|1792.13|1807.5|1791.5|10
1641243560000|2022-01-03 20:59:20|1807.65|1791.65|1811.2|1795.2|1811.2|1795.2|1807.65|1791.65|14
1641243570000|2022-01-03 20:59:30|1810.9|1794.9|1811.15|1795.15|1811.15|1795.15|1810.9|1794.9|3
1641243580000|2022-01-03 20:59:40|1811.5|1795.5|1811.75|1795.75|1812|1796|1811.5|1795.5|9
1641243590000|2022-01-03 20:59:50|1811.89|1795.89|1810.89|1794.89|1812|1796|1810.89|1794.89|7
1641243600000|2022-01-03 21:00:00|1811|1795|1809.79|1793.79|1811|1795|1809.79|1793.79|7
1641243610000|2022-01-03 21:00:10|1809.78|1793.78|1809.79|1793.79|1810|1794|1808.75|1792.75|9
1641243620000|2022-01-03 21:00:20|1809.5|1793.5|1809.5|1793.5|1809.79|1793.79|1809.5|1793.5|3
1641243630000|2022-01-03 21:00:30|1809.79|1793.79|1809.75|1793.75|1810|1794|1809.75|1793.75|4
1641243640000|2022-01-03 21:00:40|1809.5|1793.5|1810|1794|1810|1794|1809.5|1793.5|4
1641243660000|2022-01-03 21:01:00|1809.63|1793.63|1809|1793|1809.63|1793.63|1809|1793|4
1641243670000|2022-01-03 21:01:10|1809.13|1793.13|1809.35|1793.35|1809.35|1793.35|1808.55|1792.55|8
1641243680000|2022-01-03 21:01:20|1809.24|1793.24|1809|1793|1809.35|1793.35|1809|1793|4
1641243700000|2022-01-03 21:01:40|1809.15|1793.15|1809.4|1793.4|1809.4|1793.4|1809.15|1793.15|2
1641243710000|2022-01-03 21:01:50|1809.5|1793.5|1810.35|1794.35|1810.35|1794.35|1809.5|1793.5|3
1641243720000|2022-01-03 21:02:00|1810.5|1794.5|1812|1796|1812.16|1796.16|1810.5|1794.5|10
1641243730000|2022-01-03 21:02:10|1812.13|1796.13|1814|1798|1814|1798|1812|1796|12
1641243740000|2022-01-03 21:02:20|1814.06|1798.06|1815.27|1799.27|1815.27|1799.27|1814.06|1798.06|6
1641243750000|2022-01-03 21:02:30|1815.37|1799.37|1815.42|1799.42|1815.42|1799.42|1815.37|1799.37|2
1641243760000|2022-01-03 21:02:40|1815.32|1799.32|1816.5|1800.5|1816.5|1800.5|1815.32|1799.32|6
1641243770000|2022-01-03 21:02:50|1816.34|1800.34|1815.55|1799.55|1816.5|1800.5|1815.55|1799.55|4
1641243780000|2022-01-03 21:03:00|1815.5|1799.5|1816|1800|1816.15|1800.15|1815.5|1799.5|5
1641243790000|2022-01-03 21:03:10|1816.05|1800.05|1816.5|1800.5|1816.6|1800.6|1816|1800|5
1641243800000|2022-01-03 21:03:20|1817|1801|1817.32|1801.32|1817.32|1801.32|1817|1801|7
1641243810000|2022-01-03 21:03:30|1817.45|1801.45|1816.6|1800.6|1817.45|1801.45|1816.56|1800.56|7
1641243820000|2022-01-03 21:03:40|1817.3|1801.3|1816.8|1800.8|1817.3|1801.3|1816.8|1800.8|3
1641243830000|2022-01-03 21:03:50|1816.5|1800.5|1816|1800|1816.5|1800.5|1816|1800|3
1641243840000|2022-01-03 21:04:00|1816.26|1800.26|1816.22|1800.22|1816.5|1800.5|1816.22|1800.22|6
1641243850000|2022-01-03 21:04:10|1816.35|1800.35|1816.5|1800.5|1816.5|1800.5|1816.22|1800.22|4
1641243860000|2022-01-03 21:04:20|1816.48|1800.48|1816|1800|1816.5|1800.5|1816|1800|3
1641243870000|2022-01-03 21:04:30|1815.98|1799.98|1816.09|1800.09|1816.09|1800.09|1815.83|1799.83|4
1641243880000|2022-01-03 21:04:40|1816.1|1800.1|1816.87|1800.87|1816.87|1800.87|1816.09|1800.09|13
1641243890000|2022-01-03 21:04:50|1816.79|1800.79|1817.25|1801.25|1817.25|1801.25|1816.79|1800.79|4
1641243900000|2022-01-03 21:05:00|1817|1801|1817.5|1801.5|1817.5|1801.5|1817|1801|4
1641243910000|2022-01-03 21:05:10|1817.8|1801.8|1817.5|1801.5|1817.8|1801.8|1817.5|1801.5|4
1641243920000|2022-01-03 21:05:20|1816.95|1800.95|1816.95|1800.95|1817.05|1801.05|1816.95|1800.95|3
1641243930000|2022-01-03 21:05:30|1817.05|1801.05|1817.25|1801.25|1817.25|1801.25|1817.04|1801.04|5
1641243940000|2022-01-03 21:05:40|1817|1801|1816.79|1800.79|1817|1801|1816.5|1800.5|8
1641243950000|2022-01-03 21:05:50|1816.5|1800.5|1817.5|1801.5|1817.5|1801.5|1816.5|1800.5|6
1641243960000|2022-01-03 21:06:00|1818.12|1802.12|1817.8|1801.8|1818.12|1802.12|1817.8|1801.8|3
1641243970000|2022-01-03 21:06:10|1817.75|1801.75|1817.5|1801.5|1817.75|1801.75|1817.3|1801.3|4
1641243980000|2022-01-03 21:06:20|1817|1801|1817|1801|1817.15|1801.15|1817|1801|3
1641243990000|2022-01-03 21:06:30|1817.5|1801.5|1817.5|1801.5|1817.5|1801.5|1817.5|1801.5|1
1641244000000|2022-01-03 21:06:40|1817|1801|1817|1801|1817|1801|1817|1801|1
1641244010000|2022-01-03 21:06:50|1816.5|1800.5|1816.88|1800.88|1816.88|1800.88|1816.5|1800.5|3
1641244020000|2022-01-03 21:07:00|1816.5|1800.5|1816.88|1800.88|1816.9|1800.9|1816.5|1800.5|3
1641244040000|2022-01-03 21:07:20|1817|1801|1817.4|1801.4|1817.4|1801.4|1817|1801|2
1641244050000|2022-01-03 21:07:30|1817|1801|1816.5|1800.5|1817|1801|1816.5|1800.5|4
1641244060000|2022-01-03 21:07:40|1816.2|1800.2|1816.2|1800.2|1816.2|1800.2|1816.2|1800.2|1
1641244070000|2022-01-03 21:07:50|1815.7|1799.7|1815|1799|1815.9|1799.9|1814.65|1798.65|7
1641244080000|2022-01-03 21:08:00|1814.85|1798.85|1814.5|1798.5|1814.85|1798.85|1814.5|1798.5|3
1641244100000|2022-01-03 21:08:20|1814.3|1798.3|1814.5|1798.5|1814.5|1798.5|1814.3|1798.3|2
1641244110000|2022-01-03 21:08:30|1814.53|1798.53|1814.5|1798.5|1814.53|1798.53|1814.5|1798.5|2
1641244120000|2022-01-03 21:08:40|1814.81|1798.81|1815|1799|1815|1799|1814.63|1798.63|3
1641244140000|2022-01-03 21:09:00|1814.85|1798.85|1814.85|1798.85|1814.85|1798.85|1814.85|1798.85|1
1641244150000|2022-01-03 21:09:10|1814.95|1798.95|1814.95|1798.95|1814.95|1798.95|1814.95|1798.95|1
1641244160000|2022-01-03 21:09:20|1815.45|1799.45|1815.45|1799.45|1815.45|1799.45|1815.45|1799.45|1
1641244170000|2022-01-03 21:09:30|1815.09|1799.09|1815|1799|1815.09|1799.09|1815|1799|2
1641244180000|2022-01-03 21:09:40|1814.76|1798.76|1814.65|1798.65|1814.76|1798.76|1814.65|1798.65|2
1641244190000|2022-01-03 21:09:50|1815|1799|1815|1799|1815|1799|1815|1799|1
1641244200000|2022-01-03 21:10:00|1815.1|1799.1|1814.5|1798.5|1815.1|1799.1|1814.5|1798.5|3
1641244210000|2022-01-03 21:10:10|1814.13|1798.13|1813|1797|1814.5|1798.5|1813|1797|8
1641244220000|2022-01-03 21:10:20|1813.25|1797.25|1812|1796|1813.25|1797.25|1812|1796|6
1641244230000|2022-01-03 21:10:30|1812.22|1796.22|1812|1796|1812.8|1796.8|1812|1796|8
1641244240000|2022-01-03 21:10:40|1812.13|1796.13|1812|1796|1812.5|1796.5|1812|1796|8
1641244250000|2022-01-03 21:10:50|1811.75|1795.75|1811.75|1795.75|1811.75|1795.75|1811.75|1795.75|1
1641244260000|2022-01-03 21:11:00|1811.5|1795.5|1812|1796|1812|1796|1811.18|1795.18|4
1641244270000|2022-01-03 21:11:10|1811.74|1795.74|1810.57|1794.57|1811.74|1795.74|1810.57|1794.57|7
1641244280000|2022-01-03 21:11:20|1810.65|1794.65|1808.5|1792.5|1810.72|1794.72|1808.5|1792.5|11
1641244290000|2022-01-03 21:11:30|1808|1792|1808|1792|1808|1792|1808|1792|1
1641244300000|2022-01-03 21:11:40|1808.5|1792.5|1808.5|1792.5|1808.5|1792.5|1808.5|1792.5|1
1641244310000|2022-01-03 21:11:50|1808.65|1792.65|1808.65|1792.65|1808.65|1792.65|1808.65|1792.65|1
1641244320000|2022-01-03 21:12:00|1808.55|1792.55|1807.8|1791.8|1809|1793|1807.8|1791.8|11
1641244330000|2022-01-03 21:12:10|1808|1792|1808.4|1792.4|1808.4|1792.4|1808|1792|2
1641244340000|2022-01-03 21:12:20|1808|1792|1807.85|1791.85|1808|1792|1807.85|1791.85|2
1641244350000|2022-01-03 21:12:30|1808.35|1792.35|1808.35|1792.35|1808.35|1792.35|1808.35|1792.35|1
1641244360000|2022-01-03 21:12:40|1808.06|1792.06|1807.7|1791.7|1808.06|1792.06|1807.5|1791.5|5
1641244370000|2022-01-03 21:12:50|1807.5|1791.5|1807.15|1791.15|1807.5|1791.5|1807.15|1791.15|2
1641244380000|2022-01-03 21:13:00|1806.65|1790.65|1806.53|1790.53|1806.65|1790.65|1806.53|1790.53|2
1641244390000|2022-01-03 21:13:10|1806.5|1790.5|1806.5|1790.5|1806.5|1790.5|1806.5|1790.5|1
1641244400000|2022-01-03 21:13:20|1806.55|1790.55|1806.55|1790.55|1806.55|1790.55|1806.55|1790.55|1
1641244410000|2022-01-03 21:13:30|1806.5|1790.5|1806.5|1790.5|1806.5|1790.5|1806.5|1790.5|1
1641244420000|2022-01-03 21:13:40|1806.44|1790.44|1806.59|1790.59|1806.62|1790.62|1806.44|1790.44|8
1641244430000|2022-01-03 21:13:50|1806.62|1790.62|1806.62|1790.62|1806.62|1790.62|1806.59|1790.59|3
1641244440000|2022-01-03 21:14:00|1806.59|1790.59|1806.65|1790.65|1806.96|1790.96|1806.59|1790.59|6
1641244460000|2022-01-03 21:14:20|1806.59|1790.59|1806.2|1790.2|1806.59|1790.59|1806.2|1790.2|4
1641244470000|2022-01-03 21:14:30|1806.44|1790.44|1806.35|1790.35|1806.44|1790.44|1806.35|1790.35|2
1641244480000|2022-01-03 21:14:40|1806.44|1790.44|1804.98|1788.98|1806.44|1790.44|1804.5|1788.5|7
1641244490000|2022-01-03 21:14:50|1804.5|1788.5|1804.04|1788.04|1804.5|1788.5|1804.04|1788.04|4
1641244500000|2022-01-03 21:15:00|1803.84|1787.84|1803.7|1787.7|1803.84|1787.84|1803.7|1787.7|4
1641244510000|2022-01-03 21:15:10|1803.76|1787.76|1804.01|1788.01|1804.01|1788.01|1803.76|1787.76|2
1641244530000|2022-01-03 21:15:30|1804.5|1788.5|1805.5|1789.5|1805.5|1789.5|1804.5|1788.5|7
1641244540000|2022-01-03 21:15:40|1805.97|1789.97|1806.08|1790.08|1806.47|1790.47|1805.97|1789.97|4
1641244560000|2022-01-03 21:16:00|1806.11|1790.11|1806.5|1790.5|1806.5|1790.5|1806.11|1790.11|2
1641244570000|2022-01-03 21:16:10|1806.2|1790.2|1806.1|1790.1|1806.2|1790.2|1806.1|1790.1|2
1641244580000|2022-01-03 21:16:20|1806.2|1790.2|1805.74|1789.74|1806.5|1790.5|1805.5|1789.5|6
1641244590000|2022-01-03 21:16:30|1805.73|1789.73|1804.3|1788.3|1805.73|1789.73|1804.3|1788.3|5
1641244600000|2022-01-03 21:16:40|1803.95|1787.95|1803.84|1787.84|1803.95|1787.95|1803.76|1787.76|6
1641244610000|2022-01-03 21:16:50|1804.19|1788.19|1804.69|1788.69|1804.69|1788.69|1804.19|1788.19|2
1641244620000|2022-01-03 21:17:00|1805|1789|1804.9|1788.9|1805.5|1789.5|1804.9|1788.9|6
1641244630000|2022-01-03 21:17:10|1804.79|1788.79|1805|1789|1805|1789|1804.6|1788.6|4
1641244640000|2022-01-03 21:17:20|1805.5|1789.5|1805.8|1789.8|1806|1790|1805.5|1789.5|4
1641244650000|2022-01-03 21:17:30|1805.5|1789.5|1804.86|1788.86|1805.5|1789.5|1804.85|1788.85|7
1641244670000|2022-01-03 21:17:50|1804.8|1788.8|1804.8|1788.8|1804.8|1788.8|1804.8|1788.8|1
1641244680000|2022-01-03 21:18:00|1804.49|1788.49|1804.19|1788.19|1804.49|1788.49|1804.19|1788.19|4
1641244690000|2022-01-03 21:18:10|1804.25|1788.25|1804.5|1788.5|1804.5|1788.5|1804.08|1788.08|5
1641244700000|2022-01-03 21:18:20|1804.66|1788.66|1804.5|1788.5|1804.86|1788.86|1804.33|1788.33|6
1641244710000|2022-01-03 21:18:30|1804.45|1788.45|1804.81|1788.81|1804.81|1788.81|1804.45|1788.45|2
1641244720000|2022-01-03 21:18:40|1804.86|1788.86|1805.5|1789.5|1805.5|1789.5|1804.86|1788.86|7
1641244730000|2022-01-03 21:18:50|1805.1|1789.1|1805|1789|1805.1|1789.1|1805|1789|2
1641244740000|2022-01-03 21:19:00|1804.89|1788.89|1804.5|1788.5|1804.99|1788.99|1804.5|1788.5|4
1641244760000|2022-01-03 21:19:20|1805.01|1789.01|1807|1791|1807|1791|1805.01|1789.01|6
1641244770000|2022-01-03 21:19:30|1806.5|1790.5|1806.95|1790.95|1807.5|1791.5|1806.5|1790.5|7
1641244780000|2022-01-03 21:19:40|1806.7|1790.7|1806.07|1790.07|1806.7|1790.7|1806.07|1790.07|4
1641244790000|2022-01-03 21:19:50|1806.5|1790.5|1806.55|1790.55|1806.55|1790.55|1806.5|1790.5|2
1641244820000|2022-01-03 21:20:20|1806.5|1790.5|1805.9|1789.9|1806.5|1790.5|1805.56|1789.56|5
1641244830000|2022-01-03 21:20:30|1805.56|1789.56|1805.53|1789.53|1805.9|1789.9|1805.5|1789.5|4
1641244840000|2022-01-03 21:20:40|1805.63|1789.63|1805.63|1789.63|1805.63|1789.63|1805.45|1789.45|6
1641244850000|2022-01-03 21:20:50|1805.53|1789.53|1805.63|1789.63|1805.63|1789.63|1805.53|1789.53|2
1641244880000|2022-01-03 21:21:20|1805.55|1789.55|1805.55|1789.55|1805.55|1789.55|1805.55|1789.55|1
1641244890000|2022-01-03 21:21:30|1805.63|1789.63|1805.74|1789.74|1805.74|1789.74|1805.63|1789.63|2
1641244900000|2022-01-03 21:21:40|1805.63|1789.63|1806|1790|1806|1790|1805.63|1789.63|4
1641244920000|2022-01-03 21:22:00|1806.5|1790.5|1805.53|1789.53|1806.5|1790.5|1805.53|1789.53|5
1641244930000|2022-01-03 21:22:10|1805.5|1789.5|1805.31|1789.31|1805.5|1789.5|1805.25|1789.25|3
1641244940000|2022-01-03 21:22:20|1804.84|1788.84|1804.53|1788.53|1804.84|1788.84|1804.53|1788.53|2
1641244950000|2022-01-03 21:22:30|1804.56|1788.56|1803.75|1787.75|1804.56|1788.56|1803.75|1787.75|2
1641244960000|2022-01-03 21:22:40|1804.5|1788.5|1805.39|1789.39|1805.4|1789.4|1804.5|1788.5|7
1641244970000|2022-01-03 21:22:50|1805.25|1789.25|1805.25|1789.25|1805.25|1789.25|1805.25|1789.25|1
1641244980000|2022-01-03 21:23:00|1804.81|1788.81|1804.66|1788.66|1804.81|1788.81|1804.66|1788.66|2
1641244990000|2022-01-03 21:23:10|1804.67|1788.67|1806.45|1790.45|1806.45|1790.45|1804.67|1788.67|7
1641245000000|2022-01-03 21:23:20|1806.77|1790.77|1807.2|1791.2|1807.31|1791.31|1806.77|1790.77|6
1641245010000|2022-01-03 21:23:30|1807|1791|1807.77|1791.77|1807.77|1791.77|1807|1791|9
1641245020000|2022-01-03 21:23:40|1807.75|1791.75|1807.85|1791.85|1807.85|1791.85|1807.75|1791.75|4
1641245030000|2022-01-03 21:23:50|1807.77|1791.77|1808.5|1792.5|1808.5|1792.5|1807.55|1791.55|8
1641245040000|2022-01-03 21:24:00|1808.36|1792.36|1808.5|1792.5|1808.5|1792.5|1808.36|1792.36|2
1641245080000|2022-01-03 21:24:40|1808.57|1792.57|1808.57|1792.57|1808.57|1792.57|1808.57|1792.57|1
1641245090000|2022-01-03 21:24:50|1809|1793|1809.74|1793.74|1809.97|1793.97|1809|1793|8
1641245100000|2022-01-03 21:25:00|1810.35|1794.35|1810.5|1794.5|1810.5|1794.5|1810.35|1794.35|3
1641245110000|2022-01-03 21:25:10|1811.5|1795.5|1811.5|1795.5|1811.5|1795.5|1811.5|1795.5|1
1641245120000|2022-01-03 21:25:20|1811.53|1795.53|1811.5|1795.5|1811.53|1795.53|1811.36|1795.36|5
1641245130000|2022-01-03 21:25:30|1811.75|1795.75|1811.6|1795.6|1811.75|1795.75|1811.6|1795.6|2
1641245140000|2022-01-03 21:25:40|1811.5|1795.5|1811.5|1795.5|1811.5|1795.5|1811.45|1795.45|3
1641245150000|2022-01-03 21:25:50|1811.75|1795.75|1811.96|1795.96|1812|1796|1811.75|1795.75|4
1641245160000|2022-01-03 21:26:00|1811.91|1795.91|1811.91|1795.91|1811.91|1795.91|1811.91|1795.91|1
1641245190000|2022-01-03 21:26:30|1812|1796|1812.5|1796.5|1812.5|1796.5|1812|1796|4
1641245210000|2022-01-03 21:26:50|1812.7|1796.7|1812.6|1796.6|1812.7|1796.7|1812.57|1796.57|5
1641245220000|2022-01-03 21:27:00|1812.15|1796.15|1812.15|1796.15|1812.15|1796.15|1812.15|1796.15|1
1641245240000|2022-01-03 21:27:20|1812|1796|1813.7|1797.7|1813.7|1797.7|1811.87|1795.87|10
1641245250000|2022-01-03 21:27:30|1814|1798|1814.5|1798.5|1814.5|1798.5|1814|1798|2
1641245260000|2022-01-03 21:27:40|1814.88|1798.88|1814.5|1798.5|1815.35|1799.35|1814.5|1798.5|7
1641245270000|2022-01-03 21:27:50|1814.88|1798.88|1815|1799|1815|1799|1814.88|1798.88|3
1641245280000|2022-01-03 21:28:00|1815.5|1799.5|1814.44|1798.44|1815.5|1799.5|1814.1|1798.1|8
1641245290000|2022-01-03 21:28:10|1814.43|1798.43|1815.4|1799.4|1815.45|1799.45|1814.43|1798.43|9
1641245300000|2022-01-03 21:28:20|1815.1|1799.1|1815.25|1799.25|1815.25|1799.25|1815.1|1799.1|2
1641245310000|2022-01-03 21:28:30|1815.45|1799.45|1815.45|1799.45|1815.45|1799.45|1815.45|1799.45|1
1641245320000|2022-01-03 21:28:40|1815.27|1799.27|1815.27|1799.27|1815.27|1799.27|1814.87|1798.87|6
1641245330000|2022-01-03 21:28:50|1815.15|1799.15|1815.15|1799.15|1815.15|1799.15|1815.15|1799.15|1
1641245340000|2022-01-03 21:29:00|1815.27|1799.27|1815.12|1799.12|1815.27|1799.27|1815.12|1799.12|4
1641245350000|2022-01-03 21:29:10|1814.55|1798.55|1814.55|1798.55|1814.55|1798.55|1814.55|1798.55|1
1641245360000|2022-01-03 21:29:20|1814.97|1798.97|1815.27|1799.27|1815.27|1799.27|1814.97|1798.97|5
1641245370000|2022-01-03 21:29:30|1815.25|1799.25|1815.02|1799.02|1815.27|1799.27|1815.02|1799.02|3
1641245380000|2022-01-03 21:29:40|1815.19|1799.19|1815.45|1799.45|1815.5|1799.5|1815.19|1799.19|4
1641245390000|2022-01-03 21:29:50|1815.5|1799.5|1815.5|1799.5|1815.66|1799.66|1815.3|1799.3|5
1641245400000|2022-01-03 21:30:00|1815.65|1799.65|1816.36|1800.36|1816.36|1800.36|1815.65|1799.65|3
1641245410000|2022-01-03 21:30:10|1816.37|1800.37|1817.29|1801.29|1817.29|1801.29|1816.36|1800.36|7
1641245420000|2022-01-03 21:30:20|1817.97|1801.97|1818.93|1802.93|1818.93|1802.93|1817.67|1801.67|5
1641245430000|2022-01-03 21:30:30|1819.03|1803.03|1818.1|1802.1|1819.03|1803.03|1818.1|1802.1|5
1641245440000|2022-01-03 21:30:40|1818.18|1802.18|1820|1804|1820.34|1804.34|1818.18|1802.18|8
1641245450000|2022-01-03 21:30:50|1820.45|1804.45|1820.5|1804.5|1820.5|1804.5|1820.45|1804.45|2
1641245460000|2022-01-03 21:31:00|1820.2|1804.2|1820.2|1804.2|1820.2|1804.2|1820.2|1804.2|1
1641245470000|2022-01-03 21:31:10|1820.14|1804.14|1820.5|1804.5|1820.5|1804.5|1820.14|1804.14|5
1641245480000|2022-01-03 21:31:20|1820.33|1804.33|1820.5|1804.5|1820.5|1804.5|1820.05|1804.05|5
1641245490000|2022-01-03 21:31:30|1820.35|1804.35|1819|1803|1820.35|1804.35|1819|1803|13
1641245500000|2022-01-03 21:31:40|1819.25|1803.25|1819|1803|1819.5|1803.5|1819|1803|5
1641245510000|2022-01-03 21:31:50|1819.2|1803.2|1819.1|1803.1|1819.3|1803.3|1819|1803|7
1641245520000|2022-01-03 21:32:00|1819|1803|1818.95|1802.95|1819|1803|1818.13|1802.13|9
1641245530000|2022-01-03 21:32:10|1818.73|1802.73|1818.5|1802.5|1818.73|1802.73|1818.38|1802.38|4
1641245540000|2022-01-03 21:32:20|1818.75|1802.75|1818.8|1802.8|1818.8|1802.8|1818.75|1802.75|3
1641245550000|2022-01-03 21:32:30|1819.45|1803.45|1819.45|1803.45|1819.45|1803.45|1819.45|1803.45|1
1641245560000|2022-01-03 21:32:40|1819.25|1803.25|1819.25|1803.25|1819.25|1803.25|1819.25|1803.25|1
1641245570000|2022-01-03 21:32:50|1819|1803|1820.5|1804.5|1820.5|1804.5|1819|1803|8
1641245580000|2022-01-03 21:33:00|1820.6|1804.6|1822.57|1806.57|1822.57|1806.57|1820.6|1804.6|6
1641245590000|2022-01-03 21:33:10|1822.69|1806.69|1821.5|1805.5|1823.32|1807.32|1821.5|1805.5|16
1641245600000|2022-01-03 21:33:20|1821.79|1805.79|1822.28|1806.28|1822.35|1806.35|1821.79|1805.79|10
1641245610000|2022-01-03 21:33:30|1822.5|1806.5|1823.44|1807.44|1823.51|1807.51|1822.5|1806.5|12
1641245620000|2022-01-03 21:33:40|1823.5|1807.5|1823.75|1807.75|1823.75|1807.75|1823.5|1807.5|8
1641245630000|2022-01-03 21:33:50|1823.81|1807.81|1824.31|1808.31|1824.31|1808.31|1823.81|1807.81|2
1641245650000|2022-01-03 21:34:10|1824.21|1808.21|1824.5|1808.5|1824.5|1808.5|1824.21|1808.21|3
1641245660000|2022-01-03 21:34:20|1824.75|1808.75|1825.5|1809.5|1825.5|1809.5|1824.5|1808.5|7
1641245670000|2022-01-03 21:34:30|1825.7|1809.7|1824.5|1808.5|1825.7|1809.7|1824.38|1808.38|5
1641245680000|2022-01-03 21:34:40|1824.69|1808.69|1825.06|1809.06|1825.06|1809.06|1824.49|1808.49|12
1641245690000|2022-01-03 21:34:50|1825.07|1809.07|1825.25|1809.25|1825.87|1809.87|1825|1809|9
1641245700000|2022-01-03 21:35:00|1825.22|1809.22|1825.45|1809.45|1825.76|1809.76|1825.11|1809.11|10
1641245710000|2022-01-03 21:35:10|1825.35|1809.35|1826|1810|1826.5|1810.5|1825.35|1809.35|12
1641245720000|2022-01-03 21:35:20|1826.11|1810.11|1827.19|1811.19|1827.58|1811.58|1826|1810|9
1641245730000|2022-01-03 21:35:30|1826.5|1810.5|1827|1811|1827|1811|1826.5|1810.5|4
1641245740000|2022-01-03 21:35:40|1827.04|1811.04|1824.5|1808.5|1827.04|1811.04|1824.5|1808.5|10
1641245750000|2022-01-03 21:35:50|1824.77|1808.77|1824.5|1808.5|1824.77|1808.77|1824|1808|8
1641245760000|2022-01-03 21:36:00|1824.35|1808.35|1823.9|1807.9|1824.35|1808.35|1823.65|1807.65|4
1641245770000|2022-01-03 21:36:10|1823.8|1807.8|1823.5|1807.5|1824|1808|1823.5|1807.5|6
1641245780000|2022-01-03 21:36:20|1823|1807|1823|1807|1823.1|1807.1|1822.7|1806.7|5
1641245790000|2022-01-03 21:36:30|1823.1|1807.1|1824.15|1808.15|1824.15|1808.15|1823|1807|8
1641245800000|2022-01-03 21:36:40|1824.32|1808.32|1825.5|1809.5|1825.5|1809.5|1824.32|1808.32|7
1641245810000|2022-01-03 21:36:50|1825.29|1809.29|1825.5|1809.5|1825.74|1809.74|1825.29|1809.29|7
1641245820000|2022-01-03 21:37:00|1825.79|1809.79|1825|1809|1825.79|1809.79|1825|1809|6
1641245830000|2022-01-03 21:37:10|1824.98|1808.98|1825|1809|1825.1|1809.1|1824.98|1808.98|3
1641245840000|2022-01-03 21:37:20|1824.9|1808.9|1824.5|1808.5|1824.9|1808.9|1824.5|1808.5|2
1641245850000|2022-01-03 21:37:30|1824.65|1808.65|1824.65|1808.65|1824.65|1808.65|1824.65|1808.65|1
1641245860000|2022-01-03 21:37:40|1824.85|1808.85|1825|1809|1825|1809|1824.85|1808.85|2
1641245870000|2022-01-03 21:37:50|1825.1|1809.1|1824.8|1808.8|1825.5|1809.5|1824.8|1808.8|6
1641245880000|2022-01-03 21:38:00|1825.13|1809.13|1825|1809|1825.5|1809.5|1825|1809|3
1641245890000|2022-01-03 21:38:10|1824.92|1808.92|1823.75|1807.75|1825|1809|1823.75|1807.75|10
1641245900000|2022-01-03 21:38:20|1823.5|1807.5|1823.5|1807.5|1823.5|1807.5|1823.5|1807.5|1
1641245910000|2022-01-03 21:38:30|1823.1|1807.1|1823.5|1807.5|1823.5|1807.5|1823.1|1807.1|2
1641245920000|2022-01-03 21:38:40|1823.64|1807.64|1823.5|1807.5|1823.79|1807.79|1823.5|1807.5|3
1641245930000|2022-01-03 21:38:50|1823.85|1807.85|1823.85|1807.85|1823.85|1807.85|1823.85|1807.85|1
1641245940000|2022-01-03 21:39:00|1823.95|1807.95|1823.64|1807.64|1823.95|1807.95|1823.5|1807.5|8
1641245950000|2022-01-03 21:39:10|1823.5|1807.5|1821.7|1805.7|1823.5|1807.5|1821.42|1805.42|10
1641245960000|2022-01-03 21:39:20|1821.35|1805.35|1821|1805|1821.35|1805.35|1820.8|1804.8|4
1641245970000|2022-01-03 21:39:30|1821.45|1805.45|1821|1805|1821.45|1805.45|1821|1805|2
1641245990000|2022-01-03 21:39:50|1821.15|1805.15|1821.5|1805.5|1821.5|1805.5|1821.15|1805.15|2
1641246000000|2022-01-03 21:40:00|1821|1805|1820.98|1804.98|1821.23|1805.23|1820.98|1804.98|3
1641246010000|2022-01-03 21:40:10|1821.23|1805.23|1821.08|1805.08|1821.23|1805.23|1820.98|1804.98|3
1641246020000|2022-01-03 21:40:20|1821.23|1805.23|1821.48|1805.48|1821.48|1805.48|1821.23|1805.23|14
1641246030000|2022-01-03 21:40:30|1821.23|1805.23|1821.5|1805.5|1821.5|1805.5|1821.23|1805.23|7
1641246040000|2022-01-03 21:40:40|1821.45|1805.45|1822.52|1806.52|1822.82|1806.82|1821.45|1805.45|8
1641246050000|2022-01-03 21:40:50|1822.48|1806.48|1823.13|1807.13|1823.13|1807.13|1822.48|1806.48|4
1641246060000|2022-01-03 21:41:00|1823.01|1807.01|1823|1807|1823.01|1807.01|1823|1807|2
1641246070000|2022-01-03 21:41:10|1822.65|1806.65|1821.98|1805.98|1822.65|1806.65|1821.96|1805.96|5
1641246080000|2022-01-03 21:41:20|1822.23|1806.23|1823|1807|1823|1807|1822.23|1806.23|5
1641246100000|2022-01-03 21:41:40|1823.12|1807.12|1823.76|1807.76|1824.03|1808.03|1823.12|1807.12|5
1641246110000|2022-01-03 21:41:50|1823.5|1807.5|1823.5|1807.5|1823.5|1807.5|1823.5|1807.5|1
1641246120000|2022-01-03 21:42:00|1823.22|1807.22|1823|1807|1823.22|1807.22|1823|1807|2
1641246130000|2022-01-03 21:42:10|1823.1|1807.1|1822.55|1806.55|1823.1|1807.1|1822.55|1806.55|3
1641246140000|2022-01-03 21:42:20|1823|1807|1823|1807|1823|1807|1823|1807|1
1641246160000|2022-01-03 21:42:40|1822.66|1806.66|1823|1807|1823|1807|1822.66|1806.66|2
1641246170000|2022-01-03 21:42:50|1823.12|1807.12|1822.55|1806.55|1823.12|1807.12|1822.55|1806.55|2
1641246180000|2022-01-03 21:43:00|1822.5|1806.5|1821|1805|1822.5|1806.5|1821|1805|11
1641246190000|2022-01-03 21:43:10|1821.09|1805.09|1821.09|1805.09|1821.09|1805.09|1821.09|1805.09|1
1641246200000|2022-01-03 21:43:20|1820.93|1804.93|1820|1804|1821|1805|1820|1804|8
1641246210000|2022-01-03 21:43:30|1819.82|1803.82|1819.5|1803.5|1819.82|1803.82|1819|1803|11
1641246220000|2022-01-03 21:43:40|1819.64|1803.64|1819.75|1803.75|1819.75|1803.75|1819.5|1803.5|8
1641246230000|2022-01-03 21:43:50|1819.92|1803.92|1820|1804|1820.45|1804.45|1819.79|1803.79|7
1641246240000|2022-01-03 21:44:00|1819|1803|1819|1803|1819|1803|1818.75|1802.75|3
1641246250000|2022-01-03 21:44:10|1818.5|1802.5|1818.05|1802.05|1818.5|1802.5|1818.05|1802.05|2
1641246260000|2022-01-03 21:44:20|1817.54|1801.54|1817|1801|1817.54|1801.54|1816.65|1800.65|6
1641246270000|2022-01-03 21:44:30|1816.55|1800.55|1816.55|1800.55|1816.68|1800.68|1816.55|1800.55|3
1641246280000|2022-01-03 21:44:40|1816.73|1800.73|1817|1801|1817.35|1801.35|1816.73|1800.73|4
1641246290000|2022-01-03 21:44:50|1816.5|1800.5|1817.5|1801.5|1817.5|1801.5|1816.5|1800.5|5
1641246300000|2022-01-03 21:45:00|1818|1802|1818|1802|1818|1802|1818|1802|1
1641246310000|2022-01-03 21:45:10|1817.5|1801.5|1817.5|1801.5|1817.5|1801.5|1817.5|1801.5|1
1641246330000|2022-01-03 21:45:30|1818|1802|1818.2|1802.2|1818.2|1802.2|1818|1802|2
1641246340000|2022-01-03 21:45:40|1818.5|1802.5|1818.5|1802.5|1818.5|1802.5|1818.5|1802.5|1
1641246350000|2022-01-03 21:45:50|1818.22|1802.22|1818|1802|1818.3|1802.3|1817.65|1801.65|6
1641246360000|2022-01-03 21:46:00|1817.9|1801.9|1818|1802|1818|1802|1817.9|1801.9|3
1641246370000|2022-01-03 21:46:10|1818.17|1802.17|1818|1802|1818.3|1802.3|1818|1802|3
1641246380000|2022-01-03 21:46:20|1818.12|1802.12|1819.32|1803.32|1819.32|1803.32|1818.12|1802.12|4
1641246390000|2022-01-03 21:46:30|1819.4|1803.4|1819.5|1803.5|1819.5|1803.5|1819.17|1803.17|4
1641246400000|2022-01-03 21:46:40|1819.79|1803.79|1820.5|1804.5|1820.65|1804.65|1819.79|1803.79|9
1641246430000|2022-01-03 21:47:10|1821|1805|1821|1805|1821|1805|1821|1805|1
1641246440000|2022-01-03 21:47:20|1821.35|1805.35|1821.5|1805.5|1821.72|1805.72|1821.35|1805.35|11
1641246450000|2022-01-03 21:47:30|1821.72|1805.72|1822|1806|1822|1806|1821.72|1805.72|2
1641246460000|2022-01-03 21:47:40|1822.13|1806.13|1822|1806|1822.25|1806.25|1822|1806|4
1641246480000|2022-01-03 21:48:00|1821.88|1805.88|1822.23|1806.23|1822.35|1806.35|1821.5|1805.5|7
1641246490000|2022-01-03 21:48:10|1821.85|1805.85|1821.82|1805.82|1822.1|1806.1|1821.5|1805.5|5
1641246500000|2022-01-03 21:48:20|1821.6|1805.6|1821.75|1805.75|1822.09|1806.09|1821.55|1805.55|7
1641246510000|2022-01-03 21:48:30|1822.09|1806.09|1821.99|1805.99|1822.2|1806.2|1821.88|1805.88|7
1641246520000|2022-01-03 21:48:40|1821.88|1805.88|1821.3|1805.3|1821.88|1805.88|1821.3|1805.3|3
1641246530000|2022-01-03 21:48:50|1821.43|1805.43|1822|1806|1822.15|1806.15|1821.3|1805.3|5
1641246540000|2022-01-03 21:49:00|1822.35|1806.35|1823|1807|1823.4|1807.4|1822.35|1806.35|12
1641246550000|2022-01-03 21:49:10|1823.5|1807.5|1824|1808|1824.75|1808.75|1823.5|1807.5|14
1641246560000|2022-01-03 21:49:20|1823.92|1807.92|1824|1808|1824|1808|1823.92|1807.92|2
1641246570000|2022-01-03 21:49:30|1823.5|1807.5|1823|1807|1823.5|1807.5|1822.65|1806.65|3
1641246580000|2022-01-03 21:49:40|1823.4|1807.4|1823|1807|1823.4|1807.4|1823|1807|4
1641246590000|2022-01-03 21:49:50|1823.25|1807.25|1824.5|1808.5|1824.5|1808.5|1823.25|1807.25|5
1641246600000|2022-01-03 21:50:00|1824.49|1808.49|1825|1809|1825|1809|1824.3|1808.3|4
1641246610000|2022-01-03 21:50:10|1825.25|1809.25|1825|1809|1825.25|1809.25|1825|1809|2
1641246620000|2022-01-03 21:50:20|1824.78|1808.78|1824.5|1808.5|1825|1809|1824.5|1808.5|5
1641246630000|2022-01-03 21:50:30|1824.55|1808.55|1824.5|1808.5|1824.55|1808.55|1824.5|1808.5|2
1641246640000|2022-01-03 21:50:40|1823.65|1807.65|1823.43|1807.43|1823.65|1807.65|1823.43|1807.43|3
1641246650000|2022-01-03 21:50:50|1823.25|1807.25|1823.24|1807.24|1823.43|1807.43|1823.2|1807.2|4
1641246660000|2022-01-03 21:51:00|1823.43|1807.43|1823.45|1807.45|1823.45|1807.45|1823.43|1807.43|2
1641246670000|2022-01-03 21:51:10|1823.34|1807.34|1822.5|1806.5|1823.34|1807.34|1822.5|1806.5|3
1641246680000|2022-01-03 21:51:20|1822|1806|1820.5|1804.5|1822|1806|1819.6|1803.6|11
1641246690000|2022-01-03 21:51:30|1820.3|1804.3|1819.7|1803.7|1820.3|1804.3|1819.7|1803.7|4
1641246700000|2022-01-03 21:51:40|1820|1804|1818.9|1802.9|1820|1804|1818.75|1802.75|4
1641246710000|2022-01-03 21:51:50|1818.89|1802.89|1818.5|1802.5|1819|1803|1818.5|1802.5|3
1641246720000|2022-01-03 21:52:00|1818.9|1802.9|1819.12|1803.12|1819.12|1803.12|1818.9|1802.9|2
1641246730000|2022-01-03 21:52:10|1819.5|1803.5|1819.81|1803.81|1819.81|1803.81|1819.5|1803.5|2
1641246740000|2022-01-03 21:52:20|1819.5|1803.5|1820.36|1804.36|1820.38|1804.38|1819.5|1803.5|7
1641246750000|2022-01-03 21:52:30|1820|1804|1820|1804|1820.35|1804.35|1820|1804|4
1641246770000|2022-01-03 21:52:50|1819.5|1803.5|1819.03|1803.03|1819.5|1803.5|1819.03|1803.03|3
1641246780000|2022-01-03 21:53:00|1819.22|1803.22|1819.12|1803.12|1819.22|1803.22|1819.12|1803.12|2
1641246790000|2022-01-03 21:53:10|1819.21|1803.21|1820.41|1804.41|1820.5|1804.5|1819.12|1803.12|9
1641246800000|2022-01-03 21:53:20|1820.29|1804.29|1819.83|1803.83|1820.7|1804.7|1819.83|1803.83|9
1641246810000|2022-01-03 21:53:30|1819.6|1803.6|1819.5|1803.5|1819.6|1803.6|1819.5|1803.5|2
1641246820000|2022-01-03 21:53:40|1819|1803|1819|1803|1819|1803|1819|1803|1
1641246830000|2022-01-03 21:53:50|1818.55|1802.55|1818.36|1802.36|1818.76|1802.76|1818.36|1802.36|9
1641246850000|2022-01-03 21:54:10|1818.26|1802.26|1818.36|1802.36|1818.45|1802.45|1817.96|1801.96|5
1641246860000|2022-01-03 21:54:20|1818.18|1802.18|1818.36|1802.36|1818.36|1802.36|1818.18|1802.18|3
1641246870000|2022-01-03 21:54:30|1818|1802|1818.45|1802.45|1818.61|1802.61|1818|1802|4
1641246880000|2022-01-03 21:54:40|1818|1802|1818|1802|1818.5|1802.5|1818|1802|5
1641246890000|2022-01-03 21:54:50|1818.29|1802.29|1818|1802|1818.29|1802.29|1818|1802|4
1641246900000|2022-01-03 21:55:00|1818.5|1802.5|1819|1803|1819|1803|1818.5|1802.5|4
1641246910000|2022-01-03 21:55:10|1819.5|1803.5|1819.43|1803.43|1819.5|1803.5|1819.43|1803.43|4
1641246920000|2022-01-03 21:55:20|1819.13|1803.13|1819.19|1803.19|1819.19|1803.19|1818.75|1802.75|5
1641246930000|2022-01-03 21:55:30|1819.43|1803.43|1819.38|1803.38|1819.56|1803.56|1819.38|1803.38|8
1641246940000|2022-01-03 21:55:40|1818.66|1802.66|1818.6|1802.6|1818.66|1802.66|1818.49|1802.49|5
1641246950000|2022-01-03 21:55:50|1818.8|1802.8|1818.15|1802.15|1818.8|1802.8|1818.15|1802.15|4
1641246960000|2022-01-03 21:56:00|1818.5|1802.5|1818.5|1802.5|1818.5|1802.5|1818.5|1802.5|1
1641246970000|2022-01-03 21:56:10|1818.25|1802.25|1818.6|1802.6|1818.6|1802.6|1818.25|1802.25|6
1641247000000|2022-01-03 21:56:40|1818.73|1802.73|1818.93|1802.93|1819.08|1803.08|1818.73|1802.73|4
1641247010000|2022-01-03 21:56:50|1818.85|1802.85|1818.91|1802.91|1819.01|1803.01|1818.85|1802.85|3
1641247020000|2022-01-03 21:57:00|1818.66|1802.66|1818.5|1802.5|1818.66|1802.66|1818.43|1802.43|5
1641247030000|2022-01-03 21:57:10|1818|1802|1817.6|1801.6|1818|1802|1817.6|1801.6|2
1641247040000|2022-01-03 21:57:20|1817.75|1801.75|1817.99|1801.99|1817.99|1801.99|1817.75|1801.75|3
1641247050000|2022-01-03 21:57:30|1817.88|1801.88|1818|1802|1818|1802|1817.88|1801.88|4
1641247060000|2022-01-03 21:57:40|1818.47|1802.47|1818|1802|1818.47|1802.47|1818|1802|4
1641247070000|2022-01-03 21:57:50|1817.75|1801.75|1818|1802|1818|1802|1817.75|1801.75|2
1641247080000|2022-01-03 21:58:00|1818.06|1802.06|1817.98|1801.98|1818.13|1802.13|1817.98|1801.98|7
1641247090000|2022-01-03 21:58:10|1818|1802|1818|1802|1818|1802|1817.94|1801.94|3
1641247100000|2022-01-03 21:58:20|1817.7|1801.7|1816.5|1800.5|1817.7|1801.7|1816.45|1800.45|6
1641247110000|2022-01-03 21:58:30|1817.13|1801.13|1816.95|1800.95|1817.13|1801.13|1816.95|1800.95|3
1641247120000|2022-01-03 21:58:40|1816.75|1800.75|1816.5|1800.5|1816.75|1800.75|1816.5|1800.5|3
1641247130000|2022-01-03 21:58:50|1816.43|1800.43|1815.65|1799.65|1816.43|1800.43|1815.65|1799.65|3
1641247140000|2022-01-03 21:59:00|1815.55|1799.55|1815.55|1799.55|1815.55|1799.55|1815.55|1799.55|1
1641247150000|2022-01-03 21:59:10|1815.5|1799.5|1815.5|1799.5|1815.5|1799.5|1815.25|1799.25|4
1641247170000|2022-01-03 21:59:30|1815.55|1799.55|1814.7|1798.7|1815.55|1799.55|1814.7|1798.7|10
1641247180000|2022-01-03 21:59:40|1814.69|1798.69|1813.48|1797.48|1814.69|1798.69|1813.48|1797.48|8
1641247190000|2022-01-03 21:59:50|1813.44|1797.44|1813.44|1797.44|1813.44|1797.44|1813.44|1797.44|1
1641247200000|2022-01-03 22:00:00|1813.42|1797.42|1813.13|1797.13|1813.44|1797.44|1813.13|1797.13|4
1641247210000|2022-01-03 22:00:10|1813.04|1797.04|1812.81|1796.81|1813.04|1797.04|1812.81|1796.81|2
1641247220000|2022-01-03 22:00:20|1812.83|1796.83|1812.81|1796.81|1812.83|1796.83|1812.79|1796.79|4
1641247240000|2022-01-03 22:00:40|1812.72|1796.72|1812.33|1796.33|1812.78|1796.78|1812.33|1796.33|6
1641247250000|2022-01-03 22:00:50|1811.99|1795.99|1811.99|1795.99|1811.99|1795.99|1811.99|1795.99|1
1641247260000|2022-01-03 22:01:00|1811.53|1795.53|1811.22|1795.22|1811.53|1795.53|1811.22|1795.22|3
1641247270000|2022-01-03 22:01:10|1811.43|1795.43|1811.2|1795.2|1811.47|1795.47|1811.2|1795.2|5
1641247280000|2022-01-03 22:01:20|1810.99|1794.99|1810.76|1794.76|1810.99|1794.99|1810.76|1794.76|3
1641247300000|2022-01-03 22:01:40|1810.65|1794.65|1810.65|1794.65|1810.65|1794.65|1810.65|1794.65|1
1641247310000|2022-01-03 22:01:50|1810.64|1794.64|1811.03|1795.03|1811.03|1795.03|1810.64|1794.64|3
1641247320000|2022-01-03 22:02:00|1811.11|1795.11|1812.66|1796.66|1812.66|1796.66|1811.11|1795.11|11
1641247330000|2022-01-03 22:02:10|1812.81|1796.81|1812.92|1796.92|1813.61|1797.61|1812.81|1796.81|9
1641247340000|2022-01-03 22:02:20|1812.66|1796.66|1812.6|1796.6|1813.08|1797.08|1812.6|1796.6|8
1641247350000|2022-01-03 22:02:30|1812.61|1796.61|1813.17|1797.17|1813.17|1797.17|1812.61|1796.61|5
1641247360000|2022-01-03 22:02:40|1813.47|1797.47|1813.63|1797.63|1813.63|1797.63|1813.47|1797.47|3
1641247370000|2022-01-03 22:02:50|1813.75|1797.75|1815.19|1799.19|1815.19|1799.19|1813.75|1797.75|11
1641247380000|2022-01-03 22:03:00|1815.18|1799.18|1815.64|1799.64|1815.64|1799.64|1815.18|1799.18|4
1641247390000|2022-01-03 22:03:10|1815.75|1799.75|1817.28|1801.28|1817.28|1801.28|1815.75|1799.75|12
1641247400000|2022-01-03 22:03:20|1817.29|1801.29|1817.65|1801.65|1817.67|1801.67|1817.29|1801.29|9
1641247410000|2022-01-03 22:03:30|1817.97|1801.97|1817.91|1801.91|1818.48|1802.48|1817.91|1801.91|7
1641247420000|2022-01-03 22:03:40|1817.85|1801.85|1817.85|1801.85|1817.85|1801.85|1817.85|1801.85|1
1641247430000|2022-01-03 22:03:50|1817.83|1801.83|1817.19|1801.19|1817.83|1801.83|1817.19|1801.19|4
1641247440000|2022-01-03 22:04:00|1817.23|1801.23|1817.59|1801.59|1817.67|1801.67|1816.97|1800.97|10
1641247450000|2022-01-03 22:04:10|1817.67|1801.67|1819.12|1803.12|1819.12|1803.12|1817.67|1801.67|7
1641247460000|2022-01-03 22:04:20|1819.06|1803.06|1818.61|1802.61|1819.06|1803.06|1818.59|1802.59|5
1641247480000|2022-01-03 22:04:40|1818.58|1802.58|1818.58|1802.58|1818.58|1802.58|1818.58|1802.58|1
1641247490000|2022-01-03 22:04:50|1818.5|1802.5|1817.14|1801.14|1818.5|1802.5|1817.14|1801.14|9
1641247500000|2022-01-03 22:05:00|1817.36|1801.36|1818.37|1802.37|1818.37|1802.37|1817.36|1801.36|6
1641247510000|2022-01-03 22:05:10|1818.44|1802.44|1819.44|1803.44|1819.44|1803.44|1818.44|1802.44|7
1641247520000|2022-01-03 22:05:20|1819.45|1803.45|1819.65|1803.65|1819.65|1803.65|1819.34|1803.34|8
1641247530000|2022-01-03 22:05:30|1819.64|1803.64|1819.66|1803.66|1819.66|1803.66|1819.64|1803.64|2
1641247550000|2022-01-03 22:05:50|1819.65|1803.65|1820.05|1804.05|1820.12|1804.12|1819.65|1803.65|12
1641247560000|2022-01-03 22:06:00|1819.68|1803.68|1817.64|1801.64|1819.72|1803.72|1817.64|1801.64|17
1641247570000|2022-01-03 22:06:10|1817.67|1801.67|1817.47|1801.47|1817.67|1801.67|1817.42|1801.42|4
1641247580000|2022-01-03 22:06:20|1817.61|1801.61|1817.33|1801.33|1817.61|1801.61|1817.33|1801.33|7
1641247590000|2022-01-03 22:06:30|1817.17|1801.17|1817.47|1801.47|1817.47|1801.47|1817.11|1801.11|10
1641247600000|2022-01-03 22:06:40|1817.62|1801.62|1818.59|1802.59|1818.59|1802.59|1817.62|1801.62|10
1641247610000|2022-01-03 22:06:50|1818.57|1802.57|1819.03|1803.03|1819.1|1803.1|1818.57|1802.57|5
1641247620000|2022-01-03 22:07:00|1819.14|1803.14|1818.42|1802.42|1819.27|1803.27|1818.42|1802.42|11
1641247630000|2022-01-03 22:07:10|1818.25|1802.25|1817.74|1801.74|1818.25|1802.25|1817.74|1801.74|5
1641247640000|2022-01-03 22:07:20|1818|1802|1818.99|1802.99|1818.99|1802.99|1818|1802|10
1641247650000|2022-01-03 22:07:30|1818.66|1802.66|1818.29|1802.29|1818.66|1802.66|1818.29|1802.29|16
1641247660000|2022-01-03 22:07:40|1818.17|1802.17|1816.66|1800.66|1818.17|1802.17|1816.66|1800.66|10
1641247670000|2022-01-03 22:07:50|1816.6|1800.6|1815.83|1799.83|1816.6|1800.6|1815.83|1799.83|9
1641247680000|2022-01-03 22:08:00|1815.42|1799.42|1814.68|1798.68|1815.42|1799.42|1814.68|1798.68|5
1641247690000|2022-01-03 22:08:10|1814.52|1798.52|1812.77|1796.77|1814.52|1798.52|1812.77|1796.77|14
1641247700000|2022-01-03 22:08:20|1812.76|1796.76|1813.01|1797.01|1813.02|1797.02|1812.31|1796.31|8
1641247710000|2022-01-03 22:08:30|1813.35|1797.35|1813.29|1797.29|1813.35|1797.35|1813.28|1797.28|3
1641247720000|2022-01-03 22:08:40|1813.05|1797.05|1811.81|1795.81|1813.05|1797.05|1811.8|1795.8|13
1641247730000|2022-01-03 22:08:50|1811.71|1795.71|1811.67|1795.67|1811.99|1795.99|1811.67|1795.67|9
1641247740000|2022-01-03 22:09:00|1811.35|1795.35|1811.35|1795.35|1811.4|1795.4|1811.35|1795.35|3
1641247750000|2022-01-03 22:09:10|1811.39|1795.39|1813.19|1797.19|1813.19|1797.19|1811.39|1795.39|12
1641247760000|2022-01-03 22:09:20|1813.16|1797.16|1814.13|1798.13|1814.13|1798.13|1813.16|1797.16|7
1641247770000|2022-01-03 22:09:30|1814.32|1798.32|1814.32|1798.32|1814.32|1798.32|1814.32|1798.32|1
1641247780000|2022-01-03 22:09:40|1814.13|1798.13|1813.47|1797.47|1814.13|1798.13|1813.19|1797.19|8
1641247790000|2022-01-03 22:09:50|1813.56|1797.56|1813.59|1797.59|1813.66|1797.66|1813.4|1797.4|11
1641247800000|2022-01-03 22:10:00|1813.5|1797.5|1813.75|1797.75|1814.05|1798.05|1813.5|1797.5|6
1641247810000|2022-01-03 22:10:10|1814.05|1798.05|1813.8|1797.8|1814.05|1798.05|1813.75|1797.75|3
1641247830000|2022-01-03 22:10:30|1813.75|1797.75|1813.75|1797.75|1813.88|1797.88|1813.75|1797.75|7
1641247840000|2022-01-03 22:10:40|1813.88|1797.88|1813.88|1797.88|1813.88|1797.88|1813.88|1797.88|1
1641247850000|2022-01-03 22:10:50|1814.25|1798.25|1813.25|1797.25|1814.25|1798.25|1813.25|1797.25|6
1641247860000|2022-01-03 22:11:00|1813.19|1797.19|1813|1797|1813.25|1797.25|1813|1797|3
1641247880000|2022-01-03 22:11:20|1812.73|1796.73|1814.65|1798.65|1814.85|1798.85|1812.73|1796.73|14
1641247890000|2022-01-03 22:11:30|1815.15|1799.15|1815|1799|1815.4|1799.4|1814.88|1798.88|8
1641247900000|2022-01-03 22:11:40|1815.07|1799.07|1814.6|1798.6|1815.07|1799.07|1814.6|1798.6|5
1641247910000|2022-01-03 22:11:50|1814.5|1798.5|1814.5|1798.5|1814.5|1798.5|1814.5|1798.5|1
1641247930000|2022-01-03 22:12:10|1814.75|1798.75|1815|1799|1815.3|1799.3|1814.5|1798.5|9
1641247940000|2022-01-03 22:12:20|1815.45|1799.45|1816.35|1800.35|1816.35|1800.35|1815|1799|7
1641247950000|2022-01-03 22:12:30|1816.5|1800.5|1817|1801|1817.45|1801.45|1816.5|1800.5|3
1641247970000|2022-01-03 22:12:50|1817.39|1801.39|1817.05|1801.05|1817.39|1801.39|1817.05|1801.05|2
1641247980000|2022-01-03 22:13:00|1817|1801|1817|1801|1817|1801|1817|1801|1
1641247990000|2022-01-03 22:13:10|1817.45|1801.45|1817.77|1801.77|1817.86|1801.86|1817.45|1801.45|10
1641248000000|2022-01-03 22:13:20|1817.5|1801.5|1817.77|1801.77|1817.77|1801.77|1817.5|1801.5|4
1641248010000|2022-01-03 22:13:30|1817.5|1801.5|1817.77|1801.77|1817.86|1801.86|1817.5|1801.5|5
1641248020000|2022-01-03 22:13:40|1817.5|1801.5|1817.5|1801.5|1817.77|1801.77|1817.5|1801.5|3
1641248030000|2022-01-03 22:13:50|1817.05|1801.05|1815.5|1799.5|1817.05|1801.05|1815.5|1799.5|9
1641248040000|2022-01-03 22:14:00|1815.55|1799.55|1815.89|1799.89|1815.89|1799.89|1815.5|1799.5|4
1641248050000|2022-01-03 22:14:10|1816|1800|1816.35|1800.35|1816.35|1800.35|1816|1800|2
1641248060000|2022-01-03 22:14:20|1816.5|1800.5|1816.5|1800.5|1816.5|1800.5|1816.5|1800.5|1
1641248090000|2022-01-03 22:14:50|1816.1|1800.1|1815.6|1799.6|1816.35|1800.35|1815.6|1799.6|8
1641248100000|2022-01-03 22:15:00|1815.84|1799.84|1815.5|1799.5|1815.84|1799.84|1815.5|1799.5|2
1641248110000|2022-01-03 22:15:10|1815|1799|1814.03|1798.03|1815|1799|1814.03|1798.03|10
1641248120000|2022-01-03 22:15:20|1813.5|1797.5|1813.5|1797.5|1813.5|1797.5|1813.5|1797.5|1
1641248130000|2022-01-03 22:15:30|1813|1797|1813.07|1797.07|1813.07|1797.07|1813|1797|2
1641248140000|2022-01-03 22:15:40|1813|1797|1813.5|1797.5|1813.5|1797.5|1813|1797|2
1641248150000|2022-01-03 22:15:50|1813.8|1797.8|1813.8|1797.8|1813.8|1797.8|1813.62|1797.62|3
1641248160000|2022-01-03 22:16:00|1814.3|1798.3|1814.3|1798.3|1814.3|1798.3|1814.3|1798.3|1
1641248170000|2022-01-03 22:16:10|1814.5|1798.5|1814.5|1798.5|1814.5|1798.5|1814.5|1798.5|1
1641248190000|2022-01-03 22:16:30|1814.65|1798.65|1815.4|1799.4|1815.4|1799.4|1814.65|1798.65|4
1641248200000|2022-01-03 22:16:40|1815.5|1799.5|1815.5|1799.5|1815.5|1799.5|1815.5|1799.5|1
1641248210000|2022-01-03 22:16:50|1815.1|1799.1|1815.25|1799.25|1815.5|1799.5|1815.1|1799.1|4
1641248220000|2022-01-03 22:17:00|1815|1799|1815|1799|1815.25|1799.25|1815|1799|3
1641248230000|2022-01-03 22:17:10|1814.5|1798.5|1814.5|1798.5|1814.5|1798.5|1814.5|1798.5|1
1641248240000|2022-01-03 22:17:20|1815|1799|1815|1799|1815|1799|1815|1799|1
1641248250000|2022-01-03 22:17:30|1815.35|1799.35|1815.5|1799.5|1815.5|1799.5|1815.35|1799.35|2
1641248270000|2022-01-03 22:17:50|1815.65|1799.65|1816.14|1800.14|1816.14|1800.14|1815.5|1799.5|6
1641248280000|2022-01-03 22:18:00|1816.22|1800.22|1816|1800|1816.22|1800.22|1816|1800|2
1641248300000|2022-01-03 22:18:20|1815.65|1799.65|1815.65|1799.65|1815.65|1799.65|1815.65|1799.65|1
1641248310000|2022-01-03 22:18:30|1815.9|1799.9|1815.9|1799.9|1815.9|1799.9|1815.9|1799.9|1
1641248320000|2022-01-03 22:18:40|1816.15|1800.15|1816.1|1800.1|1816.15|1800.15|1816.1|1800.1|2
1641248340000|2022-01-03 22:19:00|1815.9|1799.9|1817.19|1801.19|1817.19|1801.19|1815.9|1799.9|9
1641248350000|2022-01-03 22:19:10|1817.2|1801.2|1817.42|1801.42|1817.42|1801.42|1817.19|1801.19|4
1641248360000|2022-01-03 22:19:20|1817.5|1801.5|1818.27|1802.27|1818.45|1802.45|1817.5|1801.5|4
1641248370000|2022-01-03 22:19:30|1818.36|1802.36|1818.5|1802.5|1818.8|1802.8|1818.36|1802.36|4
1641248380000|2022-01-03 22:19:40|1819.45|1803.45|1819.88|1803.88|1820|1804|1819.45|1803.45|7
1641248390000|2022-01-03 22:19:50|1820.38|1804.38|1820.38|1804.38|1820.38|1804.38|1820.38|1804.38|1
1641248400000|2022-01-03 22:20:00|1820.45|1804.45|1820.45|1804.45|1820.45|1804.45|1820.45|1804.45|1
1641248410000|2022-01-03 22:20:10|1820.5|1804.5|1820.88|1804.88|1820.88|1804.88|1820.5|1804.5|5
1641248420000|2022-01-03 22:20:20|1820.79|1804.79|1820.5|1804.5|1820.97|1804.97|1820.5|1804.5|7
1641248430000|2022-01-03 22:20:30|1820.97|1804.97|1821.5|1805.5|1821.56|1805.56|1820.5|1804.5|10
1641248440000|2022-01-03 22:20:40|1821.47|1805.47|1823.5|1807.5|1823.5|1807.5|1821.47|1805.47|16
1641248450000|2022-01-03 22:20:50|1823.62|1807.62|1823.62|1807.62|1823.62|1807.62|1823.62|1807.62|1
1641248460000|2022-01-03 22:21:00|1823.5|1807.5|1823.98|1807.98|1824.11|1808.11|1823.5|1807.5|5
1641248470000|2022-01-03 22:21:10|1823.83|1807.83|1822.5|1806.5|1823.96|1807.96|1822.5|1806.5|4
1641248480000|2022-01-03 22:21:20|1823|1807|1822.5|1806.5|1823|1807|1822.39|1806.39|9
1641248490000|2022-01-03 22:21:30|1822|1806|1821.4|1805.4|1822|1806|1821.4|1805.4|3
1641248500000|2022-01-03 22:21:40|1821.54|1805.54|1822|1806|1822|1806|1821.5|1805.5|3
1641248510000|2022-01-03 22:21:50|1822.5|1806.5|1823.5|1807.5|1823.5|1807.5|1822.5|1806.5|7
1641248530000|2022-01-03 22:22:10|1823.4|1807.4|1823.4|1807.4|1823.4|1807.4|1823.4|1807.4|1
1641248540000|2022-01-03 22:22:20|1823.5|1807.5|1822.5|1806.5|1823.5|1807.5|1822.5|1806.5|3
1641248560000|2022-01-03 22:22:40|1822.43|1806.43|1823.1|1807.1|1823.1|1807.1|1822.43|1806.43|6
1641248570000|2022-01-03 22:22:50|1822.88|1806.88|1823.4|1807.4|1823.4|1807.4|1822.88|1806.88|3
1641248580000|2022-01-03 22:23:00|1823|1807|1823.38|1807.38|1823.5|1807.5|1822.65|1806.65|5
1641248590000|2022-01-03 22:23:10|1823.5|1807.5|1823.38|1807.38|1823.5|1807.5|1823.38|1807.38|2
1641248600000|2022-01-03 22:23:20|1823.27|1807.27|1823.38|1807.38|1823.74|1807.74|1823.27|1807.27|8
1641248610000|2022-01-03 22:23:30|1823.5|1807.5|1823.61|1807.61|1823.74|1807.74|1823.5|1807.5|6
1641248620000|2022-01-03 22:23:40|1823.67|1807.67|1823.67|1807.67|1823.67|1807.67|1823.67|1807.67|1
1641248630000|2022-01-03 22:23:50|1823.61|1807.61|1823.74|1807.74|1823.74|1807.74|1823.61|1807.61|5
1641248640000|2022-01-03 22:24:00|1822.9|1806.9|1823.62|1807.62|1823.74|1807.74|1822.9|1806.9|4
1641248650000|2022-01-03 22:24:10|1823.63|1807.63|1824.5|1808.5|1824.63|1808.63|1823.63|1807.63|6
1641248660000|2022-01-03 22:24:20|1824.67|1808.67|1824.85|1808.85|1824.85|1808.85|1824.67|1808.67|2
1641248680000|2022-01-03 22:24:40|1825.35|1809.35|1825.35|1809.35|1825.35|1809.35|1825.35|1809.35|1
1641248690000|2022-01-03 22:24:50|1825.34|1809.34|1825.34|1809.34|1825.34|1809.34|1825.34|1809.34|1
1641248700000|2022-01-03 22:25:00|1825.36|1809.36|1825.6|1809.6|1825.6|1809.6|1825.34|1809.34|4
1641248710000|2022-01-03 22:25:10|1825.5|1809.5|1824.55|1808.55|1825.5|1809.5|1824.45|1808.45|9
1641248720000|2022-01-03 22:25:20|1824.5|1808.5|1824.5|1808.5|1824.58|1808.58|1824.5|1808.5|3
1641248730000|2022-01-03 22:25:30|1824.6|1808.6|1824.6|1808.6|1824.6|1808.6|1824.6|1808.6|1
1641248740000|2022-01-03 22:25:40|1824.7|1808.7|1824.7|1808.7|1824.7|1808.7|1824.7|1808.7|1
1641248750000|2022-01-03 22:25:50|1825.01|1809.01|1825.36|1809.36|1825.36|1809.36|1825.01|1809.01|2
1641248760000|2022-01-03 22:26:00|1825.01|1809.01|1825.36|1809.36|1825.36|1809.36|1825.01|1809.01|3
1641248770000|2022-01-03 22:26:10|1825.1|1809.1|1825.1|1809.1|1825.1|1809.1|1825.1|1809.1|1
1641248780000|2022-01-03 22:26:20|1825.5|1809.5|1825.38|1809.38|1825.5|1809.5|1825.35|1809.35|4
1641248790000|2022-01-03 22:26:30|1825.5|1809.5|1825.5|1809.5|1825.5|1809.5|1825.5|1809.5|1
1641248800000|2022-01-03 22:26:40|1825.47|1809.47|1825.1|1809.1|1825.47|1809.47|1825.1|1809.1|2
1641248810000|2022-01-03 22:26:50|1824.9|1808.9|1825.5|1809.5|1825.76|1809.76|1824.9|1808.9|4
1641248820000|2022-01-03 22:27:00|1825.28|1809.28|1825.1|1809.1|1825.28|1809.28|1825.1|1809.1|3
1641248830000|2022-01-03 22:27:10|1825.35|1809.35|1826.41|1810.41|1826.41|1810.41|1825.2|1809.2|10
1641248840000|2022-01-03 22:27:20|1826.24|1810.24|1826.12|1810.12|1826.25|1810.25|1826.12|1810.12|6
1641248850000|2022-01-03 22:27:30|1826.26|1810.26|1826.35|1810.35|1826.35|1810.35|1826.26|1810.26|2
1641248860000|2022-01-03 22:27:40|1826.4|1810.4|1826.4|1810.4|1826.4|1810.4|1826.4|1810.4|1
1641248870000|2022-01-03 22:27:50|1826.46|1810.46|1826.3|1810.3|1826.46|1810.46|1826.3|1810.3|5
1641248880000|2022-01-03 22:28:00|1826.5|1810.5|1826.88|1810.88|1827.16|1811.16|1826.5|1810.5|4
1641248890000|2022-01-03 22:28:10|1826.75|1810.75|1827.64|1811.64|1827.64|1811.64|1826.75|1810.75|10
1641248900000|2022-01-03 22:28:20|1827.93|1811.93|1828.39|1812.39|1828.39|1812.39|1827.78|1811.78|7
1641248910000|2022-01-03 22:28:30|1828.57|1812.57|1828.5|1812.5|1828.57|1812.57|1828.5|1812.5|2
1641248920000|2022-01-03 22:28:40|1828.7|1812.7|1829.5|1813.5|1829.62|1813.62|1828.5|1812.5|7
1641248970000|2022-01-03 22:29:30|1830|1814|1830|1814|1830|1814|1830|1814|1
1641248990000|2022-01-03 22:29:50|1829.75|1813.75|1829.75|1813.75|1829.75|1813.75|1829.75|1813.75|1
1641249010000|2022-01-03 22:30:10|1829.65|1813.65|1829.8|1813.8|1829.8|1813.8|1829.65|1813.65|2
1641249030000|2022-01-03 22:30:30|1830.25|1814.25|1830.25|1814.25|1830.25|1814.25|1830.25|1814.25|1
1641249040000|2022-01-03 22:30:40|1830.5|1814.5|1830.5|1814.5|1830.5|1814.5|1830.5|1814.5|1
1641249090000|2022-01-03 22:31:30|1830.9|1814.9|1830.9|1814.9|1830.9|1814.9|1830.9|1814.9|1
1641249100000|2022-01-03 22:31:40|1831.28|1815.28|1831.59|1815.59|1831.59|1815.59|1831.28|1815.28|3
1641249110000|2022-01-03 22:31:50|1832|1816|1832|1816|1832|1816|1832|1816|1
1641249120000|2022-01-03 22:32:00|1831.88|1815.88|1832|1816|1832|1816|1831.88|1815.88|2
1641249130000|2022-01-03 22:32:10|1832.42|1816.42|1832.25|1816.25|1832.42|1816.42|1832.25|1816.25|3
1641249240000|2022-01-03 22:34:00|1832.14|1816.14|1832.25|1816.25|1832.39|1816.39|1832.14|1816.14|3
1641249270000|2022-01-03 22:34:30|1831.75|1815.75|1832|1816|1832.53|1816.53|1831.75|1815.75|7
1641249280000|2022-01-03 22:34:40|1832.53|1816.53|1832.14|1816.14|1832.53|1816.53|1832.14|1816.14|3
1641249290000|2022-01-03 22:34:50|1832.25|1816.25|1832.25|1816.25|1832.25|1816.25|1832.25|1816.25|1
1641249300000|2022-01-03 22:35:00|1832.29|1816.29|1832.29|1816.29|1832.29|1816.29|1832.29|1816.29|1
1641249310000|2022-01-03 22:35:10|1832|1816|1832|1816|1832|1816|1832|1816|1
1641249320000|2022-01-03 22:35:20|1831.6|1815.6|1831.91|1815.91|1831.91|1815.91|1831.6|1815.6|2
1641249350000|2022-01-03 22:35:50|1832.19|1816.19|1831.91|1815.91|1832.19|1816.19|1831.91|1815.91|2
1641249360000|2022-01-03 22:36:00|1831.86|1815.86|1831.8|1815.8|1831.86|1815.86|1831.8|1815.8|2
1641249370000|2022-01-03 22:36:10|1831.91|1815.91|1832.45|1816.45|1832.45|1816.45|1831.91|1815.91|3
1641249380000|2022-01-03 22:36:20|1831.91|1815.91|1832.87|1816.87|1832.87|1816.87|1831.91|1815.91|6
1641249390000|2022-01-03 22:36:30|1832.76|1816.76|1832.76|1816.76|1832.76|1816.76|1832.76|1816.76|1
1641249400000|2022-01-03 22:36:40|1832.82|1816.82|1832.82|1816.82|1832.92|1816.92|1832.5|1816.5|5
1641249410000|2022-01-03 22:36:50|1832.94|1816.94|1832.82|1816.82|1832.94|1816.94|1832.78|1816.78|3
1641249420000|2022-01-03 22:37:00|1832.71|1816.71|1832.95|1816.95|1833.6|1817.6|1832.71|1816.71|10
1641249450000|2022-01-03 22:37:30|1833.2|1817.2|1833.2|1817.2|1833.2|1817.2|1833.2|1817.2|1
1641249480000|2022-01-03 22:38:00|1833.6|1817.6|1833.48|1817.48|1833.79|1817.79|1833.4|1817.4|5
1641249490000|2022-01-03 22:38:10|1833.67|1817.67|1833.64|1817.64|1834.18|1818.18|1833.64|1817.64|11
1641249500000|2022-01-03 22:38:20|1833.95|1817.95|1834.15|1818.15|1834.15|1818.15|1833.95|1817.95|2
1641249510000|2022-01-03 22:38:30|1834.5|1818.5|1835.45|1819.45|1835.45|1819.45|1834.5|1818.5|7
1641249520000|2022-01-03 22:38:40|1835.38|1819.38|1835.56|1819.56|1835.56|1819.56|1835.38|1819.38|2
1641249530000|2022-01-03 22:38:50|1835.95|1819.95|1836.6|1820.6|1836.6|1820.6|1835.88|1819.88|7
1641249540000|2022-01-03 22:39:00|1836.63|1820.63|1836.75|1820.75|1836.75|1820.75|1836.63|1820.63|3
1641249550000|2022-01-03 22:39:10|1836.63|1820.63|1837.25|1821.25|1837.25|1821.25|1836.63|1820.63|6
1641249560000|2022-01-03 22:39:20|1837.2|1821.2|1837.5|1821.5|1837.5|1821.5|1837.2|1821.2|2
1641249570000|2022-01-03 22:39:30|1837.79|1821.79|1837.94|1821.94|1838.15|1822.15|1837.79|1821.79|3
1641249580000|2022-01-03 22:39:40|1837.99|1821.99|1837.99|1821.99|1837.99|1821.99|1837.99|1821.99|1
1641249590000|2022-01-03 22:39:50|1838.2|1822.2|1838.01|1822.01|1838.2|1822.2|1837.5|1821.5|7
1641249600000|2022-01-03 22:40:00|1837.65|1821.65|1838.01|1822.01|1838.01|1822.01|1837.65|1821.65|2
1641249610000|2022-01-03 22:40:10|1837.6|1821.6|1837.42|1821.42|1838.01|1822.01|1837.01|1821.01|6
1641249620000|2022-01-03 22:40:20|1836.87|1820.87|1836.29|1820.29|1837|1821|1836.29|1820.29|8
1641249630000|2022-01-03 22:40:30|1836.5|1820.5|1835.5|1819.5|1836.5|1820.5|1835.5|1819.5|9
1641249640000|2022-01-03 22:40:40|1835|1819|1834|1818|1835|1819|1834|1818|4
1641249650000|2022-01-03 22:40:50|1834.15|1818.15|1834|1818|1834.15|1818.15|1834|1818|3
1641249660000|2022-01-03 22:41:00|1833.98|1817.98|1834|1818|1834|1818|1833.98|1817.98|2
1641249680000|2022-01-03 22:41:20|1833.95|1817.95|1833.95|1817.95|1833.95|1817.95|1833.95|1817.95|1
1641249690000|2022-01-03 22:41:30|1834|1818|1834|1818|1834.01|1818.01|1834|1818|3
1641249700000|2022-01-03 22:41:40|1834.01|1818.01|1834.5|1818.5|1834.5|1818.5|1833.9|1817.9|3
1641249710000|2022-01-03 22:41:50|1834.75|1818.75|1834.74|1818.74|1834.75|1818.75|1834.74|1818.74|2
1641249720000|2022-01-03 22:42:00|1835.12|1819.12|1835|1819|1835.12|1819.12|1835|1819|2
1641249730000|2022-01-03 22:42:10|1834.45|1818.45|1834.45|1818.45|1834.45|1818.45|1834.45|1818.45|1
1641249750000|2022-01-03 22:42:30|1834.4|1818.4|1834.15|1818.15|1834.4|1818.4|1834.15|1818.15|2
1641249760000|2022-01-03 22:42:40|1834.07|1818.07|1833.5|1817.5|1834.07|1818.07|1833.5|1817.5|2
1641249770000|2022-01-03 22:42:50|1833.42|1817.42|1833.42|1817.42|1833.42|1817.42|1833.42|1817.42|1
1641249780000|2022-01-03 22:43:00|1833.4|1817.4|1833.4|1817.4|1833.4|1817.4|1833|1817|3
1641249790000|2022-01-03 22:43:10|1833|1817|1832.06|1816.06|1833|1817|1831.55|1815.55|9
1641249800000|2022-01-03 22:43:20|1831.19|1815.19|1829.45|1813.45|1831.19|1815.19|1829.45|1813.45|7
1641249810000|2022-01-03 22:43:30|1829.4|1813.4|1827.07|1811.07|1829.4|1813.4|1827.07|1811.07|10
1641249820000|2022-01-03 22:43:40|1826.3|1810.3|1825.3|1809.3|1826.3|1810.3|1824.9|1808.9|14
1641249830000|2022-01-03 22:43:50|1825.65|1809.65|1826|1810|1826|1810|1825.07|1809.07|8
1641249840000|2022-01-03 22:44:00|1826.2|1810.2|1826.2|1810.2|1826.2|1810.2|1826.2|1810.2|1
1641249850000|2022-01-03 22:44:10|1826.15|1810.15|1827.35|1811.35|1827.44|1811.44|1826.15|1810.15|8
1641249860000|2022-01-03 22:44:20|1827.54|1811.54|1828|1812|1828|1812|1827.54|1811.54|4
1641249870000|2022-01-03 22:44:30|1828.4|1812.4|1829.35|1813.35|1829.35|1813.35|1828.4|1812.4|9
1641249890000|2022-01-03 22:44:50|1829.58|1813.58|1829.5|1813.5|1829.65|1813.65|1829.5|1813.5|3
1641249900000|2022-01-03 22:45:00|1829.6|1813.6|1829.5|1813.5|1829.6|1813.6|1829.5|1813.5|2
1641249910000|2022-01-03 22:45:10|1829.65|1813.65|1830|1814|1830.1|1814.1|1829.5|1813.5|6
1641249930000|2022-01-03 22:45:30|1830.14|1814.14|1830.5|1814.5|1830.56|1814.56|1830.14|1814.14|3
1641249940000|2022-01-03 22:45:40|1830.63|1814.63|1831.69|1815.69|1831.75|1815.75|1830.5|1814.5|7
1641249950000|2022-01-03 22:45:50|1831.66|1815.66|1831.66|1815.66|1831.66|1815.66|1831.66|1815.66|1
1641249960000|2022-01-03 22:46:00|1832.35|1816.35|1832.25|1816.25|1832.35|1816.35|1832.25|1816.25|2
1641249970000|2022-01-03 22:46:10|1832.24|1816.24|1832.35|1816.35|1832.35|1816.35|1832.24|1816.24|3
1641249990000|2022-01-03 22:46:30|1832.2|1816.2|1831.51|1815.51|1832.2|1816.2|1831.47|1815.47|7
1641250000000|2022-01-03 22:46:40|1831.37|1815.37|1831.34|1815.34|1831.46|1815.46|1831.34|1815.34|4
1641250010000|2022-01-03 22:46:50|1831.53|1815.53|1831.53|1815.53|1831.53|1815.53|1831.53|1815.53|1
1641250020000|2022-01-03 22:47:00|1830.25|1814.25|1830.5|1814.5|1830.5|1814.5|1830.25|1814.25|2
1641250030000|2022-01-03 22:47:10|1830|1814|1829|1813|1830|1814|1829|1813|5
1641250040000|2022-01-03 22:47:20|1828.5|1812.5|1828|1812|1828.5|1812.5|1828|1812|2
1641250050000|2022-01-03 22:47:30|1827.29|1811.29|1826.85|1810.85|1827.29|1811.29|1826.85|1810.85|7
1641250060000|2022-01-03 22:47:40|1826|1810|1826.25|1810.25|1826.25|1810.25|1826|1810|3
1641250070000|2022-01-03 22:47:50|1826.75|1810.75|1827|1811|1827.1|1811.1|1826.25|1810.25|7
1641250080000|2022-01-03 22:48:00|1827.11|1811.11|1827|1811|1827.11|1811.11|1827|1811|4
1641250090000|2022-01-03 22:48:10|1826.5|1810.5|1826.5|1810.5|1826.5|1810.5|1826.5|1810.5|1
1641250100000|2022-01-03 22:48:20|1826.65|1810.65|1826.65|1810.65|1826.65|1810.65|1826.5|1810.5|3
1641250110000|2022-01-03 22:48:30|1826.5|1810.5|1826.73|1810.73|1826.73|1810.73|1826.5|1810.5|4
1641250120000|2022-01-03 22:48:40|1826.5|1810.5|1826.5|1810.5|1826.5|1810.5|1826.5|1810.5|1
1641250130000|2022-01-03 22:48:50|1826.62|1810.62|1826.5|1810.5|1826.62|1810.62|1826.5|1810.5|2
1641250140000|2022-01-03 22:49:00|1826.35|1810.35|1826|1810|1826.35|1810.35|1826|1810|2
1641250150000|2022-01-03 22:49:10|1825.5|1809.5|1825.4|1809.4|1825.5|1809.5|1825.4|1809.4|5
1641250160000|2022-01-03 22:49:20|1825.07|1809.07|1824.5|1808.5|1825.07|1809.07|1824.39|1808.39|4
1641250170000|2022-01-03 22:49:30|1824.44|1808.44|1824.5|1808.5|1824.5|1808.5|1824|1808|4
1641250190000|2022-01-03 22:49:50|1825.11|1809.11|1825.25|1809.25|1825.25|1809.25|1825.11|1809.11|2
1641250200000|2022-01-03 22:50:00|1825.17|1809.17|1825.2|1809.2|1825.37|1809.37|1825.17|1809.17|4
1641250210000|2022-01-03 22:50:10|1825.03|1809.03|1824.5|1808.5|1825.2|1809.2|1824.5|1808.5|4
1641250220000|2022-01-03 22:50:20|1824.46|1808.46|1824.5|1808.5|1824.5|1808.5|1824.46|1808.46|2
1641250230000|2022-01-03 22:50:30|1824.28|1808.28|1824.28|1808.28|1824.28|1808.28|1824.28|1808.28|1
1641250240000|2022-01-03 22:50:40|1824.35|1808.35|1824.35|1808.35|1824.35|1808.35|1824.29|1808.29|3
1641250250000|2022-01-03 22:50:50|1823.5|1807.5|1823.5|1807.5|1823.67|1807.67|1823.5|1807.5|3
1641250260000|2022-01-03 22:51:00|1823.1|1807.1|1823.5|1807.5|1823.5|1807.5|1823.1|1807.1|2
1641250270000|2022-01-03 22:51:10|1823.1|1807.1|1823|1807|1823.13|1807.13|1823|1807|4
1641250280000|2022-01-03 22:51:20|1823.13|1807.13|1822.5|1806.5|1823.13|1807.13|1822.5|1806.5|6
1641250290000|2022-01-03 22:51:30|1822.61|1806.61|1822.5|1806.5|1822.75|1806.75|1822.5|1806.5|3
1641250300000|2022-01-03 22:51:40|1822.92|1806.92|1823.54|1807.54|1823.54|1807.54|1822.92|1806.92|3
1641250310000|2022-01-03 22:51:50|1823.57|1807.57|1824.55|1808.55|1824.55|1808.55|1823.57|1807.57|5
1641250320000|2022-01-03 22:52:00|1824.5|1808.5|1824.5|1808.5|1824.5|1808.5|1824.5|1808.5|1
1641250330000|2022-01-03 22:52:10|1824.4|1808.4|1823.57|1807.57|1824.4|1808.4|1823.57|1807.57|2
1641250340000|2022-01-03 22:52:20|1823.35|1807.35|1823.35|1807.35|1823.35|1807.35|1823.35|1807.35|1
1641250350000|2022-01-03 22:52:30|1823|1807|1823|1807|1823.12|1807.12|1823|1807|4
1641250360000|2022-01-03 22:52:40|1823.23|1807.23|1823.08|1807.08|1823.23|1807.23|1823|1807|3
1641250370000|2022-01-03 22:52:50|1823.5|1807.5|1823.57|1807.57|1823.57|1807.57|1823.5|1807.5|2
1641250380000|2022-01-03 22:53:00|1823.5|1807.5|1824.5|1808.5|1824.5|1808.5|1823.5|1807.5|5
1641250400000|2022-01-03 22:53:20|1824.55|1808.55|1824.5|1808.5|1824.55|1808.55|1824.5|1808.5|2
1641250410000|2022-01-03 22:53:30|1824.75|1808.75|1824.5|1808.5|1824.75|1808.75|1824.5|1808.5|3
1641250420000|2022-01-03 22:53:40|1824.59|1808.59|1824.59|1808.59|1824.59|1808.59|1824.59|1808.59|1
1641250430000|2022-01-03 22:53:50|1824.5|1808.5|1825|1809|1825|1809|1824.5|1808.5|2
1641250440000|2022-01-03 22:54:00|1824.55|1808.55|1823.94|1807.94|1824.85|1808.85|1823.65|1807.65|6
1641250450000|2022-01-03 22:54:10|1824|1808|1824.5|1808.5|1824.5|1808.5|1824|1808|3
1641250460000|2022-01-03 22:54:20|1824.57|1808.57|1824.5|1808.5|1824.57|1808.57|1824.5|1808.5|2
1641250470000|2022-01-03 22:54:30|1825.25|1809.25|1824.85|1808.85|1825.25|1809.25|1824.85|1808.85|2
1641250490000|2022-01-03 22:54:50|1824.99|1808.99|1824.9|1808.9|1824.99|1808.99|1824.9|1808.9|2
1641250500000|2022-01-03 22:55:00|1824.94|1808.94|1824.85|1808.85|1824.94|1808.94|1824.85|1808.85|2
1641250510000|2022-01-03 22:55:10|1825|1809|1825|1809|1825|1809|1825|1809|1
1641250530000|2022-01-03 22:55:30|1824.63|1808.63|1824.5|1808.5|1824.63|1808.63|1824.5|1808.5|2
1641250540000|2022-01-03 22:55:40|1824.75|1808.75|1824.5|1808.5|1824.75|1808.75|1824.5|1808.5|2
1641250550000|2022-01-03 22:55:50|1825|1809|1824.5|1808.5|1825|1809|1824.5|1808.5|6
1641250560000|2022-01-03 22:56:00|1824.8|1808.8|1823.92|1807.92|1824.8|1808.8|1823.92|1807.92|5
1641250570000|2022-01-03 22:56:10|1823.95|1807.95|1823.92|1807.92|1823.97|1807.97|1823.92|1807.92|3
1641250580000|2022-01-03 22:56:20|1824|1808|1824.56|1808.56|1824.56|1808.56|1824|1808|4
1641250590000|2022-01-03 22:56:30|1824.5|1808.5|1825.5|1809.5|1825.52|1809.52|1824.5|1808.5|6
1641250600000|2022-01-03 22:56:40|1825.37|1809.37|1826.5|1810.5|1826.59|1810.59|1825.37|1809.37|6
1641250610000|2022-01-03 22:56:50|1826.53|1810.53|1826.55|1810.55|1826.55|1810.55|1826.53|1810.53|2
1641250620000|2022-01-03 22:57:00|1826.5|1810.5|1826.5|1810.5|1826.5|1810.5|1826.5|1810.5|1
1641250630000|2022-01-03 22:57:10|1826.45|1810.45|1826.5|1810.5|1826.5|1810.5|1826.45|1810.45|2
1641250680000|2022-01-03 22:58:00|1826.53|1810.53|1826.53|1810.53|1826.53|1810.53|1826.5|1810.5|3
1641250700000|2022-01-03 22:58:20|1826.5|1810.5|1826.5|1810.5|1826.5|1810.5|1826.5|1810.5|1
1641250730000|2022-01-03 22:58:50|1826.45|1810.45|1826.5|1810.5|1826.5|1810.5|1826.13|1810.13|6
1641250740000|2022-01-03 22:59:00|1826.41|1810.41|1826.41|1810.41|1826.41|1810.41|1826.41|1810.41|1
1641250750000|2022-01-03 22:59:10|1826|1810|1825.94|1809.94|1826|1810|1825.94|1809.94|2
1641250760000|2022-01-03 22:59:20|1826|1810|1826|1810|1826|1810|1826|1810|1
1641250800000|2022-01-03 23:00:00|1826.21|1810.21|1826.21|1810.21|1826.21|1810.21|1826.21|1810.21|1
1641250810000|2022-01-03 23:00:10|1826.5|1810.5|1828.5|1812.5|1828.5|1812.5|1826.5|1810.5|6
1641250820000|2022-01-03 23:00:20|1828.3|1812.3|1829.2|1813.2|1829.2|1813.2|1828.3|1812.3|5
1641250830000|2022-01-03 23:00:30|1829|1813|1829.3|1813.3|1829.3|1813.3|1829|1813|5
1641250840000|2022-01-03 23:00:40|1829.5|1813.5|1829.69|1813.69|1829.69|1813.69|1829.35|1813.35|4
1641250850000|2022-01-03 23:00:50|1829.59|1813.59|1829.69|1813.69|1829.69|1813.69|1829.5|1813.5|3
1641250860000|2022-01-03 23:01:00|1829.79|1813.79|1829.35|1813.35|1829.79|1813.79|1829.33|1813.33|5
1641250870000|2022-01-03 23:01:10|1829.4|1813.4|1829.4|1813.4|1829.4|1813.4|1829.4|1813.4|1
1641250900000|2022-01-03 23:01:40|1829|1813|1829|1813|1829|1813|1828.5|1812.5|3
1641250910000|2022-01-03 23:01:50|1829.09|1813.09|1827.93|1811.93|1829.15|1813.15|1827.93|1811.93|8
1641250920000|2022-01-03 23:02:00|1828|1812|1827.55|1811.55|1828|1812|1827.55|1811.55|4
1641250930000|2022-01-03 23:02:10|1827.26|1811.26|1827.5|1811.5|1827.75|1811.75|1827.26|1811.26|7
1641250960000|2022-01-03 23:02:40|1827.88|1811.88|1827.5|1811.5|1828.3|1812.3|1827.5|1811.5|5
1641250970000|2022-01-03 23:02:50|1827.44|1811.44|1826.61|1810.61|1827.5|1811.5|1826.61|1810.61|4
1641250980000|2022-01-03 23:03:00|1826.53|1810.53|1826.11|1810.11|1826.53|1810.53|1826.11|1810.11|4
1641250990000|2022-01-03 23:03:10|1826|1810|1825|1809|1826|1810|1824.9|1808.9|5
1641251000000|2022-01-03 23:03:20|1824.5|1808.5|1823.1|1807.1|1824.5|1808.5|1823.1|1807.1|8
1641251010000|2022-01-03 23:03:30|1823|1807|1822.5|1806.5|1823|1807|1822.5|1806.5|2
1641251020000|2022-01-03 23:03:40|1822.37|1806.37|1822.45|1806.45|1822.45|1806.45|1822.05|1806.05|6
1641251030000|2022-01-03 23:03:50|1822.35|1806.35|1822.5|1806.5|1822.85|1806.85|1822.35|1806.35|4
1641251040000|2022-01-03 23:04:00|1822.7|1806.7|1822.7|1806.7|1822.7|1806.7|1822.7|1806.7|1
1641251060000|2022-01-03 23:04:20|1823.02|1807.02|1823.75|1807.75|1823.75|1807.75|1823.02|1807.02|6
1641251070000|2022-01-03 23:04:30|1823.5|1807.5|1823.5|1807.5|1823.5|1807.5|1823.5|1807.5|1
1641251080000|2022-01-03 23:04:40|1823.88|1807.88|1823.88|1807.88|1824.2|1808.2|1823.88|1807.88|3
1641251090000|2022-01-03 23:04:50|1823.5|1807.5|1822.5|1806.5|1823.5|1807.5|1822.5|1806.5|7
1641251100000|2022-01-03 23:05:00|1822.3|1806.3|1821.49|1805.49|1822.3|1806.3|1821.49|1805.49|5
1641251110000|2022-01-03 23:05:10|1821.14|1805.14|1822.28|1806.28|1822.39|1806.39|1821.11|1805.11|7
1641251120000|2022-01-03 23:05:20|1822.33|1806.33|1822.88|1806.88|1823.53|1807.53|1822.28|1806.28|10
1641251130000|2022-01-03 23:05:30|1822.78|1806.78|1823.5|1807.5|1823.5|1807.5|1822.5|1806.5|9
1641251140000|2022-01-03 23:05:40|1823.65|1807.65|1824|1808|1824.2|1808.2|1823.65|1807.65|5
1641251150000|2022-01-03 23:05:50|1824.5|1808.5|1824.5|1808.5|1824.72|1808.72|1824.5|1808.5|3
1641251160000|2022-01-03 23:06:00|1824.56|1808.56|1824.5|1808.5|1824.6|1808.6|1824.5|1808.5|3
1641251170000|2022-01-03 23:06:10|1824.53|1808.53|1827.28|1811.28|1827.31|1811.31|1824.53|1808.53|18
1641251180000|2022-01-03 23:06:20|1827.07|1811.07|1829.2|1813.2|1829.2|1813.2|1827.07|1811.07|13
1641251190000|2022-01-03 23:06:30|1829.39|1813.39|1829.42|1813.42|1830.05|1814.05|1829.39|1813.39|11
1641251200000|2022-01-03 23:06:40|1829|1813|1829|1813|1829.1|1813.1|1829|1813|3
1641251210000|2022-01-03 23:06:50|1828.5|1812.5|1827.55|1811.55|1828.5|1812.5|1827.5|1811.5|4
1641251220000|2022-01-03 23:07:00|1827.5|1811.5|1827|1811|1827.5|1811.5|1827|1811|7
1641251230000|2022-01-03 23:07:10|1826.37|1810.37|1825|1809|1826.37|1810.37|1824.81|1808.81|8
1641251240000|2022-01-03 23:07:20|1824.5|1808.5|1824.81|1808.81|1825.31|1809.31|1824.5|1808.5|5
1641251250000|2022-01-03 23:07:30|1825.5|1809.5|1825.05|1809.05|1825.5|1809.5|1824.85|1808.85|9
1641251260000|2022-01-03 23:07:40|1824.8|1808.8|1824.81|1808.81|1824.81|1808.81|1824.8|1808.8|2
1641251270000|2022-01-03 23:07:50|1824.98|1808.98|1825.31|1809.31|1825.31|1809.31|1824.98|1808.98|2
1641251280000|2022-01-03 23:08:00|1825.21|1809.21|1825.31|1809.31|1825.31|1809.31|1825.21|1809.21|2
1641251290000|2022-01-03 23:08:10|1825.37|1809.37|1826.75|1810.75|1826.84|1810.84|1825.37|1809.37|13
1641251300000|2022-01-03 23:08:20|1826.8|1810.8|1826.35|1810.35|1826.8|1810.8|1826.35|1810.35|3
1641251310000|2022-01-03 23:08:30|1826.2|1810.2|1825.84|1809.84|1826.2|1810.2|1825.84|1809.84|4
1641251320000|2022-01-03 23:08:40|1825.48|1809.48|1824.86|1808.86|1825.48|1809.48|1824.86|1808.86|4
1641251340000|2022-01-03 23:09:00|1825.4|1809.4|1825.43|1809.43|1825.62|1809.62|1825.31|1809.31|6
1641251350000|2022-01-03 23:09:10|1825.62|1809.62|1826.18|1810.18|1826.35|1810.35|1825.45|1809.45|4
1641251360000|2022-01-03 23:09:20|1826|1810|1827.08|1811.08|1827.08|1811.08|1826|1810|6
1641251370000|2022-01-03 23:09:30|1827.25|1811.25|1827.32|1811.32|1827.32|1811.32|1827|1811|6
1641251380000|2022-01-03 23:09:40|1827.31|1811.31|1825.81|1809.81|1827.31|1811.31|1825.45|1809.45|13
1641251390000|2022-01-03 23:09:50|1825.42|1809.42|1826.45|1810.45|1826.5|1810.5|1825.42|1809.42|6
1641251400000|2022-01-03 23:10:00|1826.5|1810.5|1826.5|1810.5|1827|1811|1826.5|1810.5|3
1641251420000|2022-01-03 23:10:20|1827|1811|1827|1811|1827.78|1811.78|1826.9|1810.9|14
1641251430000|2022-01-03 23:10:30|1827.05|1811.05|1829|1813|1829|1813|1827.05|1811.05|9
1641251440000|2022-01-03 23:10:40|1829.5|1813.5|1829.45|1813.45|1829.5|1813.5|1828.83|1812.83|7
1641251450000|2022-01-03 23:10:50|1829.5|1813.5|1831.62|1815.62|1832|1816|1829.5|1813.5|14
1641251460000|2022-01-03 23:11:00|1831.81|1815.81|1831.5|1815.5|1831.81|1815.81|1830.8|1814.8|6
1641251470000|2022-01-03 23:11:10|1832.18|1816.18|1831.75|1815.75|1832.58|1816.58|1831.5|1815.5|13
1641251480000|2022-01-03 23:11:20|1831.89|1815.89|1833.22|1817.22|1833.22|1817.22|1831.5|1815.5|22
1641251490000|2022-01-03 23:11:30|1833.05|1817.05|1833.72|1817.72|1833.72|1817.72|1832.5|1816.5|7
1641251500000|2022-01-03 23:11:40|1833.46|1817.46|1835.2|1819.2|1835.95|1819.95|1833.46|1817.46|15
1641251510000|2022-01-03 23:11:50|1835|1819|1835.5|1819.5|1835.5|1819.5|1835|1819|7
1641251520000|2022-01-03 23:12:00|1836.15|1820.15|1834|1818|1836.15|1820.15|1834|1818|6
1641251530000|2022-01-03 23:12:10|1833.81|1817.81|1834.5|1818.5|1834.76|1818.76|1833.79|1817.79|12
1641251540000|2022-01-03 23:12:20|1834.75|1818.75|1834.88|1818.88|1835|1819|1834.5|1818.5|7
1641251550000|2022-01-03 23:12:30|1834.5|1818.5|1834.6|1818.6|1835.15|1819.15|1834|1818|9
1641251560000|2022-01-03 23:12:40|1834.61|1818.61|1834|1818|1835|1819|1834|1818|10
1641251570000|2022-01-03 23:12:50|1834.3|1818.3|1834.43|1818.43|1834.5|1818.5|1834.3|1818.3|4
1641251580000|2022-01-03 23:13:00|1834.5|1818.5|1834.51|1818.51|1834.6|1818.6|1834.45|1818.45|6
1641251590000|2022-01-03 23:13:10|1834.3|1818.3|1834.11|1818.11|1834.51|1818.51|1834.02|1818.02|5
1641251600000|2022-01-03 23:13:20|1833.8|1817.8|1833.8|1817.8|1833.8|1817.8|1833.8|1817.8|1
1641251610000|2022-01-03 23:13:30|1833.5|1817.5|1833.8|1817.8|1833.8|1817.8|1833.5|1817.5|2
1641251620000|2022-01-03 23:13:40|1833.67|1817.67|1833.92|1817.92|1833.92|1817.92|1833.67|1817.67|2
1641251630000|2022-01-03 23:13:50|1833.5|1817.5|1832|1816|1833.92|1817.92|1831.17|1815.17|14
1641251640000|2022-01-03 23:14:00|1831.8|1815.8|1831.5|1815.5|1831.8|1815.8|1831.5|1815.5|4
1641251650000|2022-01-03 23:14:10|1831|1815|1831.5|1815.5|1831.5|1815.5|1830.75|1814.75|7
1641251660000|2022-01-03 23:14:20|1831.9|1815.9|1831.5|1815.5|1832|1816|1831.5|1815.5|3
1641251670000|2022-01-03 23:14:30|1831.99|1815.99|1832.55|1816.55|1832.55|1816.55|1831.99|1815.99|4
1641251680000|2022-01-03 23:14:40|1832.47|1816.47|1833.44|1817.44|1833.44|1817.44|1832.47|1816.47|4
1641251690000|2022-01-03 23:14:50|1832.94|1816.94|1832.61|1816.61|1833.18|1817.18|1832.61|1816.61|4
1641251700000|2022-01-03 23:15:00|1832.5|1816.5|1831.53|1815.53|1832.5|1816.5|1831.53|1815.53|3
1641251710000|2022-01-03 23:15:10|1831.5|1815.5|1831.33|1815.33|1831.75|1815.75|1831.33|1815.33|6
1641251720000|2022-01-03 23:15:20|1831|1815|1830.5|1814.5|1831.17|1815.17|1830.5|1814.5|3
1641251730000|2022-01-03 23:15:30|1831|1815|1830.2|1814.2|1831|1815|1830|1814|4
1641251740000|2022-01-03 23:15:40|1829.92|1813.92|1830.6|1814.6|1830.6|1814.6|1829.5|1813.5|7
1641251750000|2022-01-03 23:15:50|1830.47|1814.47|1830.29|1814.29|1830.47|1814.47|1830.25|1814.25|4
1641251760000|2022-01-03 23:16:00|1830.33|1814.33|1830.6|1814.6|1830.6|1814.6|1830.29|1814.29|8
1641251770000|2022-01-03 23:16:10|1830.1|1814.1|1830.6|1814.6|1830.6|1814.6|1830.1|1814.1|2
1641251780000|2022-01-03 23:16:20|1830.5|1814.5|1831.46|1815.46|1831.46|1815.46|1830.5|1814.5|5
1641251790000|2022-01-03 23:16:30|1831.42|1815.42|1831.46|1815.46|1831.46|1815.46|1831.42|1815.42|2
1641251800000|2022-01-03 23:16:40|1831.47|1815.47|1832.65|1816.65|1832.74|1816.74|1831.47|1815.47|4
1641251810000|2022-01-03 23:16:50|1832.92|1816.92|1833.04|1817.04|1833.43|1817.43|1832.92|1816.92|7
1641251820000|2022-01-03 23:17:00|1832.75|1816.75|1832.5|1816.5|1832.92|1816.92|1832.5|1816.5|6
1641251830000|2022-01-03 23:17:10|1832.92|1816.92|1833.58|1817.58|1834.36|1818.36|1832.88|1816.88|13
1641251840000|2022-01-03 23:17:20|1833.62|1817.62|1834.12|1818.12|1834.46|1818.46|1833.62|1817.62|6
1641251850000|2022-01-03 23:17:30|1834.88|1818.88|1835|1819|1835.5|1819.5|1834.72|1818.72|9
1641251860000|2022-01-03 23:17:40|1835.33|1819.33|1835.33|1819.33|1835.5|1819.5|1835|1819|6
1641251870000|2022-01-03 23:17:50|1835.5|1819.5|1835.5|1819.5|1835.5|1819.5|1835.5|1819.5|1
1641251880000|2022-01-03 23:18:00|1835.88|1819.88|1836.22|1820.22|1836.52|1820.52|1835.36|1819.36|13
1641251890000|2022-01-03 23:18:10|1836.24|1820.24|1836.52|1820.52|1836.54|1820.54|1836.22|1820.22|9
1641251900000|2022-01-03 23:18:20|1836.54|1820.54|1836.54|1820.54|1836.54|1820.54|1836.52|1820.52|3
1641251910000|2022-01-03 23:18:30|1836.34|1820.34|1836.52|1820.52|1836.52|1820.52|1836.34|1820.34|4
1641251920000|2022-01-03 23:18:40|1836.5|1820.5|1836.56|1820.56|1836.56|1820.56|1836.5|1820.5|6
1641251930000|2022-01-03 23:18:50|1836.52|1820.52|1836.33|1820.33|1836.54|1820.54|1836.33|1820.33|3
1641251940000|2022-01-03 23:19:00|1836.29|1820.29|1835.75|1819.75|1836.33|1820.33|1835.75|1819.75|15
1641251950000|2022-01-03 23:19:10|1835.5|1819.5|1835.29|1819.29|1835.5|1819.5|1835.29|1819.29|2
1641251960000|2022-01-03 23:19:20|1835.5|1819.5|1835.29|1819.29|1835.5|1819.5|1835.29|1819.29|2
1641251980000|2022-01-03 23:19:40|1835|1819|1834|1818|1835|1819|1833.86|1817.86|5
1641251990000|2022-01-03 23:19:50|1834.1|1818.1|1834.53|1818.53|1834.53|1818.53|1834.1|1818.1|3
1641252000000|2022-01-03 23:20:00|1834.24|1818.24|1834.35|1818.35|1834.57|1818.57|1834.24|1818.24|14
1641252010000|2022-01-03 23:20:10|1834.26|1818.26|1834.35|1818.35|1834.35|1818.35|1834.2|1818.2|3
1641252020000|2022-01-03 23:20:20|1834.5|1818.5|1834.15|1818.15|1834.5|1818.5|1834.15|1818.15|2
1641252030000|2022-01-03 23:20:30|1833.65|1817.65|1833.9|1817.9|1834.12|1818.12|1833.65|1817.65|4
1641252040000|2022-01-03 23:20:40|1834.75|1818.75|1835|1819|1835.05|1819.05|1834.5|1818.5|14
1641252050000|2022-01-03 23:20:50|1834.5|1818.5|1834.5|1818.5|1834.5|1818.5|1834.35|1818.35|5
1641252060000|2022-01-03 23:21:00|1834.69|1818.69|1834.23|1818.23|1834.69|1818.69|1833.65|1817.65|7
1641252070000|2022-01-03 23:21:10|1834.05|1818.05|1834.05|1818.05|1834.23|1818.23|1834.05|1818.05|5
1641252080000|2022-01-03 23:21:20|1834.42|1818.42|1835|1819|1835.05|1819.05|1834.42|1818.42|14
1641252090000|2022-01-03 23:21:30|1835.24|1819.24|1835|1819|1835.24|1819.24|1835|1819|2
1641252100000|2022-01-03 23:21:40|1834.9|1818.9|1835.59|1819.59|1835.59|1819.59|1834.9|1818.9|3
1641252110000|2022-01-03 23:21:50|1835.78|1819.78|1835.5|1819.5|1836.14|1820.14|1835.5|1819.5|5
1641252120000|2022-01-03 23:22:00|1835.56|1819.56|1836.25|1820.25|1836.25|1820.25|1835.5|1819.5|5
1641252130000|2022-01-03 23:22:10|1836.07|1820.07|1836.25|1820.25|1836.6|1820.6|1835.5|1819.5|10
1641252140000|2022-01-03 23:22:20|1836|1820|1836|1820|1836|1820|1836|1820|1
1641252150000|2022-01-03 23:22:30|1835.95|1819.95|1836.17|1820.17|1836.75|1820.75|1835.85|1819.85|7
1641252160000|2022-01-03 23:22:40|1836|1820|1835.5|1819.5|1836|1820|1835.24|1819.24|7
1641252170000|2022-01-03 23:22:50|1835.43|1819.43|1835.43|1819.43|1835.43|1819.43|1835.43|1819.43|1
1641252180000|2022-01-03 23:23:00|1835.5|1819.5|1834.9|1818.9|1835.5|1819.5|1834.9|1818.9|3
1641252190000|2022-01-03 23:23:10|1834.99|1818.99|1835.97|1819.97|1835.97|1819.97|1834.99|1818.99|2
1641252200000|2022-01-03 23:23:20|1836.13|1820.13|1835.34|1819.34|1836.13|1820.13|1835.34|1819.34|3
1641252210000|2022-01-03 23:23:30|1835.5|1819.5|1835.34|1819.34|1835.67|1819.67|1835.25|1819.25|5
1641252220000|2022-01-03 23:23:40|1835.23|1819.23|1835.06|1819.06|1835.34|1819.34|1834.84|1818.84|5
1641252240000|2022-01-03 23:24:00|1835.34|1819.34|1835.34|1819.34|1835.34|1819.34|1834.77|1818.77|5
1641252250000|2022-01-03 23:24:10|1835|1819|1834.25|1818.25|1835|1819|1834.25|1818.25|3
1641252260000|2022-01-03 23:24:20|1834|1818|1834|1818|1834.25|1818.25|1834|1818|3
1641252300000|2022-01-03 23:25:00|1834.47|1818.47|1834.68|1818.68|1835.15|1819.15|1834.47|1818.47|8
1641252310000|2022-01-03 23:25:10|1834.89|1818.89|1835.34|1819.34|1835.5|1819.5|1834.89|1818.89|9
1641252320000|2022-01-03 23:25:20|1835.24|1819.24|1835.5|1819.5|1835.5|1819.5|1834.85|1818.85|4
1641252330000|2022-01-03 23:25:30|1835.77|1819.77|1836|1820|1836.65|1820.65|1835.77|1819.77|12
1641252340000|2022-01-03 23:25:40|1835.81|1819.81|1836.05|1820.05|1836.06|1820.06|1835.75|1819.75|4
1641252350000|2022-01-03 23:25:50|1836.49|1820.49|1836.49|1820.49|1836.49|1820.49|1836.49|1820.49|1
1641252360000|2022-01-03 23:26:00|1836.45|1820.45|1836.79|1820.79|1836.79|1820.79|1836.45|1820.45|2
1641252380000|2022-01-03 23:26:20|1836.56|1820.56|1836.7|1820.7|1836.7|1820.7|1836.51|1820.51|3
1641252390000|2022-01-03 23:26:30|1836.58|1820.58|1836.53|1820.53|1836.58|1820.58|1836.53|1820.53|3
1641252400000|2022-01-03 23:26:40|1836.7|1820.7|1836.74|1820.74|1836.74|1820.74|1836.7|1820.7|2
1641252410000|2022-01-03 23:26:50|1836.48|1820.48|1836.5|1820.5|1836.5|1820.5|1836.24|1820.24|3
1641252420000|2022-01-03 23:27:00|1835.95|1819.95|1836.25|1820.25|1836.25|1820.25|1835.95|1819.95|2
1641252430000|2022-01-03 23:27:10|1835.65|1819.65|1835.65|1819.65|1835.65|1819.65|1835.65|1819.65|1
1641252440000|2022-01-03 23:27:20|1835.85|1819.85|1836.63|1820.63|1836.63|1820.63|1835.85|1819.85|4
1641252450000|2022-01-03 23:27:30|1836.54|1820.54|1836.9|1820.9|1836.9|1820.9|1836.54|1820.54|4
1641252460000|2022-01-03 23:27:40|1837.12|1821.12|1837.5|1821.5|1837.58|1821.58|1837.12|1821.12|4
1641252470000|2022-01-03 23:27:50|1837.46|1821.46|1837.46|1821.46|1837.46|1821.46|1837.46|1821.46|1
1641252480000|2022-01-03 23:28:00|1837.5|1821.5|1837.5|1821.5|1837.5|1821.5|1837.5|1821.5|1
1641252490000|2022-01-03 23:28:10|1837.56|1821.56|1837.56|1821.56|1837.56|1821.56|1837.56|1821.56|1
1641252500000|2022-01-03 23:28:20|1837.6|1821.6|1838.3|1822.3|1838.3|1822.3|1837.6|1821.6|4
1641252510000|2022-01-03 23:28:30|1838.25|1822.25|1838.39|1822.39|1838.85|1822.85|1838.24|1822.24|7
1641252520000|2022-01-03 23:28:40|1838.4|1822.4|1838.5|1822.5|1838.75|1822.75|1838.09|1822.09|5
1641252530000|2022-01-03 23:28:50|1838.25|1822.25|1838.44|1822.44|1838.44|1822.44|1838.25|1822.25|2
1641252550000|2022-01-03 23:29:10|1838.13|1822.13|1837.75|1821.75|1838.44|1822.44|1837.75|1821.75|6
1641252560000|2022-01-03 23:29:20|1838.05|1822.05|1839.15|1823.15|1839.15|1823.15|1837.75|1821.75|10
1641252570000|2022-01-03 23:29:30|1839.1|1823.1|1839.1|1823.1|1839.1|1823.1|1839.1|1823.1|1
1641252580000|2022-01-03 23:29:40|1839.25|1823.25|1839|1823|1839.5|1823.5|1839|1823|4
1641252590000|2022-01-03 23:29:50|1839.16|1823.16|1839.16|1823.16|1839.16|1823.16|1839.16|1823.16|1
1641252600000|2022-01-03 23:30:00|1839.12|1823.12|1838.75|1822.75|1839.2|1823.2|1838.75|1822.75|4
1641252610000|2022-01-03 23:30:10|1838.79|1822.79|1838.79|1822.79|1838.79|1822.79|1838.59|1822.59|3
1641252620000|2022-01-03 23:30:20|1839.01|1823.01|1838.51|1822.51|1839.01|1823.01|1838.15|1822.15|6
1641252630000|2022-01-03 23:30:30|1838.01|1822.01|1838.26|1822.26|1838.51|1822.51|1838.01|1822.01|4
1641252640000|2022-01-03 23:30:40|1838.55|1822.55|1838.59|1822.59|1838.73|1822.73|1838.01|1822.01|10
1641252650000|2022-01-03 23:30:50|1838.62|1822.62|1838.72|1822.72|1838.72|1822.72|1838.59|1822.59|8
1641252660000|2022-01-03 23:31:00|1839.4|1823.4|1839.5|1823.5|1839.6|1823.6|1839.4|1823.4|8
1641252670000|2022-01-03 23:31:10|1839.51|1823.51|1839.5|1823.5|1839.51|1823.51|1839.5|1823.5|2
1641252680000|2022-01-03 23:31:20|1839.43|1823.43|1839.5|1823.5|1839.5|1823.5|1839.43|1823.43|2
1641252690000|2022-01-03 23:31:30|1839.65|1823.65|1840|1824|1840.2|1824.2|1839.65|1823.65|3
1641252700000|2022-01-03 23:31:40|1839.95|1823.95|1839.95|1823.95|1839.95|1823.95|1839.95|1823.95|1
1641252710000|2022-01-03 23:31:50|1840.14|1824.14|1840|1824|1840.3|1824.3|1840|1824|4
1641252720000|2022-01-03 23:32:00|1840.14|1824.14|1838.5|1822.5|1840.14|1824.14|1838.2|1822.2|10
1641252740000|2022-01-03 23:32:20|1838.56|1822.56|1838.5|1822.5|1838.84|1822.84|1838.5|1822.5|5
1641252750000|2022-01-03 23:32:30|1838.84|1822.84|1838.97|1822.97|1838.97|1822.97|1838.5|1822.5|3
1641252760000|2022-01-03 23:32:40|1838.5|1822.5|1839.5|1823.5|1839.5|1823.5|1838.5|1822.5|10
1641252770000|2022-01-03 23:32:50|1839.42|1823.42|1840.5|1824.5|1840.55|1824.55|1839.42|1823.42|8
1641252790000|2022-01-03 23:33:10|1840.7|1824.7|1840.7|1824.7|1840.7|1824.7|1840.7|1824.7|1
1641252800000|2022-01-03 23:33:20|1840.8|1824.8|1840.8|1824.8|1840.8|1824.8|1840.8|1824.8|1
1641252840000|2022-01-03 23:34:00|1841.18|1825.18|1840.65|1824.65|1841.44|1825.44|1840.65|1824.65|11
1641252850000|2022-01-03 23:34:10|1840.55|1824.55|1839.9|1823.9|1840.82|1824.82|1839.9|1823.9|11
1641252860000|2022-01-03 23:34:20|1839.68|1823.68|1840.6|1824.6|1840.6|1824.6|1839.68|1823.68|7
1641252870000|2022-01-03 23:34:30|1840.5|1824.5|1840.32|1824.32|1840.66|1824.66|1840.32|1824.32|4
1641252880000|2022-01-03 23:34:40|1840.5|1824.5|1840.75|1824.75|1840.75|1824.75|1840.35|1824.35|6
1641252890000|2022-01-03 23:34:50|1840.5|1824.5|1840.54|1824.54|1840.58|1824.58|1840.06|1824.06|4
1641252900000|2022-01-03 23:35:00|1840.85|1824.85|1840.65|1824.65|1840.85|1824.85|1840.4|1824.4|4
1641252910000|2022-01-03 23:35:10|1840.55|1824.55|1840.54|1824.54|1840.83|1824.83|1840.54|1824.54|8
1641252920000|2022-01-03 23:35:20|1840.58|1824.58|1840.95|1824.95|1841.09|1825.09|1840.58|1824.58|5
1641252930000|2022-01-03 23:35:30|1840.98|1824.98|1840.58|1824.58|1840.98|1824.98|1840.58|1824.58|2
1641252960000|2022-01-03 23:36:00|1840.8|1824.8|1840.77|1824.77|1840.8|1824.8|1840.77|1824.77|2
1641252970000|2022-01-03 23:36:10|1841.15|1825.15|1841.35|1825.35|1841.68|1825.68|1841.15|1825.15|4
1641252980000|2022-01-03 23:36:20|1840.85|1824.85|1840.58|1824.58|1840.85|1824.85|1840.58|1824.58|2
1641252990000|2022-01-03 23:36:30|1841.21|1825.21|1841.7|1825.7|1841.7|1825.7|1840.46|1824.46|5
1641253000000|2022-01-03 23:36:40|1841.68|1825.68|1841.86|1825.86|1842.34|1826.34|1841.61|1825.61|14
1641253010000|2022-01-03 23:36:50|1841.55|1825.55|1841.86|1825.86|1841.91|1825.91|1841.55|1825.55|8
1641253030000|2022-01-03 23:37:10|1842.16|1826.16|1843.84|1827.84|1843.84|1827.84|1841.67|1825.67|9
1641253040000|2022-01-03 23:37:20|1843.79|1827.79|1843.5|1827.5|1843.79|1827.79|1843.5|1827.5|2
1641253050000|2022-01-03 23:37:30|1843.8|1827.8|1844.6|1828.6|1844.6|1828.6|1843.5|1827.5|6
1641253060000|2022-01-03 23:37:40|1844.27|1828.27|1844.5|1828.5|1844.5|1828.5|1844.27|1828.27|2
1641253070000|2022-01-03 23:37:50|1844.15|1828.15|1844.43|1828.43|1845.38|1829.38|1844.15|1828.15|13
1641253080000|2022-01-03 23:38:00|1844.56|1828.56|1845.13|1829.13|1845.13|1829.13|1844.56|1828.56|4
1641253090000|2022-01-03 23:38:10|1845|1829|1844.5|1828.5|1845|1829|1844.5|1828.5|3
1641253100000|2022-01-03 23:38:20|1844.4|1828.4|1844.85|1828.85|1845.08|1829.08|1844.4|1828.4|6
1641253110000|2022-01-03 23:38:30|1845.04|1829.04|1845.08|1829.08|1845.19|1829.19|1845.04|1829.04|3
1641253120000|2022-01-03 23:38:40|1845.45|1829.45|1845.86|1829.86|1846.55|1830.55|1845.45|1829.45|8
1641253130000|2022-01-03 23:38:50|1846.18|1830.18|1846.5|1830.5|1846.5|1830.5|1845.69|1829.69|11
1641253140000|2022-01-03 23:39:00|1846.45|1830.45|1845.79|1829.79|1846.5|1830.5|1845.69|1829.69|9
1641253150000|2022-01-03 23:39:10|1845.85|1829.85|1845.39|1829.39|1846.4|1830.4|1845.39|1829.39|9
1641253160000|2022-01-03 23:39:20|1845.5|1829.5|1843.5|1827.5|1845.5|1829.5|1843.5|1827.5|10
1641253170000|2022-01-03 23:39:30|1844|1828|1844.4|1828.4|1844.4|1828.4|1843.5|1827.5|7
1641253180000|2022-01-03 23:39:40|1844.25|1828.25|1844.45|1828.45|1844.45|1828.45|1844.25|1828.25|2
1641253190000|2022-01-03 23:39:50|1844.25|1828.25|1843.95|1827.95|1844.25|1828.25|1843.95|1827.95|2
1641253200000|2022-01-03 23:40:00|1843.85|1827.85|1843.08|1827.08|1844|1828|1843|1827|6
1641253210000|2022-01-03 23:40:10|1842.5|1826.5|1842.5|1826.5|1842.5|1826.5|1842.25|1826.25|3
1641253220000|2022-01-03 23:40:20|1842.41|1826.41|1843.5|1827.5|1843.7|1827.7|1842.25|1826.25|12
1641253230000|2022-01-03 23:40:30|1843.15|1827.15|1843.5|1827.5|1843.5|1827.5|1843|1827|4
1641253240000|2022-01-03 23:40:40|1843.39|1827.39|1843.23|1827.23|1843.85|1827.85|1843|1827|10
1641253250000|2022-01-03 23:40:50|1842.95|1826.95|1843.53|1827.53|1843.53|1827.53|1842.95|1826.95|3
1641253260000|2022-01-03 23:41:00|1843.23|1827.23|1843|1827|1843.23|1827.23|1843|1827|2
1641253270000|2022-01-03 23:41:10|1843.09|1827.09|1843.45|1827.45|1843.45|1827.45|1843.09|1827.09|2
1641253280000|2022-01-03 23:41:20|1843.4|1827.4|1843.88|1827.88|1844|1828|1843.4|1827.4|6
1641253290000|2022-01-03 23:41:30|1843.61|1827.61|1843.1|1827.1|1843.73|1827.73|1843.1|1827.1|8
1641253300000|2022-01-03 23:41:40|1843.5|1827.5|1843.1|1827.1|1843.5|1827.5|1843.1|1827.1|2
1641253310000|2022-01-03 23:41:50|1842.53|1826.53|1842.5|1826.5|1842.74|1826.74|1841.99|1825.99|7
1641253320000|2022-01-03 23:42:00|1842.48|1826.48|1842.5|1826.5|1842.5|1826.5|1842.48|1826.48|2
1641253330000|2022-01-03 23:42:10|1842.99|1826.99|1843.62|1827.62|1843.62|1827.62|1842.99|1826.99|9
1641253340000|2022-01-03 23:42:20|1843.57|1827.57|1843.38|1827.38|1843.59|1827.59|1843.35|1827.35|9
1641253350000|2022-01-03 23:42:30|1843.37|1827.37|1844.39|1828.39|1844.41|1828.41|1843.37|1827.37|6
1641253360000|2022-01-03 23:42:40|1844.3|1828.3|1845.77|1829.77|1845.77|1829.77|1844.3|1828.3|6
1641253370000|2022-01-03 23:42:50|1845.62|1829.62|1846.17|1830.17|1846.17|1830.17|1845.62|1829.62|4
1641253380000|2022-01-03 23:43:00|1845.64|1829.64|1846.32|1830.32|1846.55|1830.55|1845.64|1829.64|9
1641253390000|2022-01-03 23:43:10|1847|1831|1846.5|1830.5|1847|1831|1846.5|1830.5|2
1641253400000|2022-01-03 23:43:20|1847.05|1831.05|1845.78|1829.78|1847.05|1831.05|1845.55|1829.55|9
1641253410000|2022-01-03 23:43:30|1845.82|1829.82|1845.82|1829.82|1845.96|1829.96|1845.65|1829.65|7
1641253430000|2022-01-03 23:43:50|1845.6|1829.6|1845.77|1829.77|1845.93|1829.93|1845.5|1829.5|10
1641253440000|2022-01-03 23:44:00|1845.76|1829.76|1845.45|1829.45|1845.76|1829.76|1845.25|1829.25|9
1641253450000|2022-01-03 23:44:10|1845.6|1829.6|1846.05|1830.05|1846.05|1830.05|1845.6|1829.6|5
1641253460000|2022-01-03 23:44:20|1846.09|1830.09|1846.65|1830.65|1846.82|1830.82|1846.02|1830.02|8
1641253470000|2022-01-03 23:44:30|1846.54|1830.54|1846.34|1830.34|1846.71|1830.71|1846.33|1830.33|6
1641253480000|2022-01-03 23:44:40|1846.65|1830.65|1846.18|1830.18|1846.7|1830.7|1846.18|1830.18|8
1641253490000|2022-01-03 23:44:50|1846.3|1830.3|1846.3|1830.3|1846.3|1830.3|1846.3|1830.3|1
1641253500000|2022-01-03 23:45:00|1846.04|1830.04|1847.45|1831.45|1847.45|1831.45|1846.04|1830.04|6
1641253510000|2022-01-03 23:45:10|1847.28|1831.28|1846.86|1830.86|1847.28|1831.28|1846.86|1830.86|6
1641253520000|2022-01-03 23:45:20|1846.98|1830.98|1846.86|1830.86|1846.98|1830.98|1846.86|1830.86|2
1641253530000|2022-01-03 23:45:30|1847.38|1831.38|1846.86|1830.86|1847.4|1831.4|1846.86|1830.86|5
1641253540000|2022-01-03 23:45:40|1847.1|1831.1|1846.2|1830.2|1847.1|1831.1|1846.2|1830.2|7
1641253550000|2022-01-03 23:45:50|1846.15|1830.15|1845.2|1829.2|1846.8|1830.8|1845.2|1829.2|9
1641253560000|2022-01-03 23:46:00|1845.17|1829.17|1842.7|1826.7|1845.17|1829.17|1842.7|1826.7|14
1641253570000|2022-01-03 23:46:10|1842.41|1826.41|1842.39|1826.39|1842.41|1826.41|1842.39|1826.39|2
1641253580000|2022-01-03 23:46:20|1842.29|1826.29|1847.27|1831.27|1847.27|1831.27|1842.29|1826.29|7
1641253590000|2022-01-03 23:46:30|1846.76|1830.76|1847.92|1831.92|1848|1832|1845.38|1829.38|17
1641253600000|2022-01-03 23:46:40|1848.2|1832.2|1846.97|1830.97|1848.2|1832.2|1846.97|1830.97|5
1641253610000|2022-01-03 23:46:50|1847.1|1831.1|1847.5|1831.5|1847.5|1831.5|1846.92|1830.92|6
1641253620000|2022-01-03 23:47:00|1847.19|1831.19|1847.9|1831.9|1847.95|1831.95|1847.19|1831.19|7
1641253630000|2022-01-03 23:47:10|1847.5|1831.5|1847.1|1831.1|1848|1832|1847|1831|5
1641253640000|2022-01-03 23:47:20|1847.15|1831.15|1847.49|1831.49|1847.9|1831.9|1847.09|1831.09|9
1641253650000|2022-01-03 23:47:30|1847.34|1831.34|1847.65|1831.65|1847.75|1831.75|1847.34|1831.34|3
1641253660000|2022-01-03 23:47:40|1847.75|1831.75|1848.6|1832.6|1848.76|1832.76|1847.75|1831.75|6
1641253670000|2022-01-03 23:47:50|1848.5|1832.5|1848.6|1832.6|1848.71|1832.71|1848.1|1832.1|16
1641253680000|2022-01-03 23:48:00|1848.5|1832.5|1848.43|1832.43|1848.56|1832.56|1848.3|1832.3|6
1641253690000|2022-01-03 23:48:10|1848.3|1832.3|1849.29|1833.29|1849.29|1833.29|1848.3|1832.3|4
1641253700000|2022-01-03 23:48:20|1849.89|1833.89|1852.1|1836.1|1853|1837|1849.89|1833.89|15
1641253710000|2022-01-03 23:48:30|1852.5|1836.5|1853.09|1837.09|1853.5|1837.5|1852.5|1836.5|9
1641253720000|2022-01-03 23:48:40|1853.29|1837.29|1853.75|1837.75|1854|1838|1853|1837|7
1641253730000|2022-01-03 23:48:50|1854.25|1838.25|1856|1840|1859.45|1843.45|1854.25|1838.25|15
1641253740000|2022-01-03 23:49:00|1855.59|1839.59|1855|1839|1855.59|1839.59|1855|1839|6
1641253750000|2022-01-03 23:49:10|1855.13|1839.13|1858.6|1842.6|1858.6|1842.6|1855|1839|14
1641253760000|2022-01-03 23:49:20|1859|1843|1859.5|1843.5|1859.5|1843.5|1859|1843|2
1641253770000|2022-01-03 23:49:30|1859.53|1843.53|1860|1844|1860|1844|1859.5|1843.5|3
1641253780000|2022-01-03 23:49:40|1861.35|1845.35|1861.35|1845.35|1861.35|1845.35|1861.35|1845.35|1
1641253790000|2022-01-03 23:49:50|1861.25|1845.25|1861.79|1845.79|1862.04|1846.04|1860.49|1844.49|9
1641253800000|2022-01-03 23:50:00|1861.5|1845.5|1861.28|1845.28|1861.5|1845.5|1861.13|1845.13|5
1641253810000|2022-01-03 23:50:10|1861.77|1845.77|1857.86|1841.86|1861.79|1845.79|1857.86|1841.86|12
1641253820000|2022-01-03 23:50:20|1857.31|1841.31|1854.65|1838.65|1857.31|1841.31|1854.65|1838.65|9
1641253830000|2022-01-03 23:50:30|1854.5|1838.5|1855.07|1839.07|1855.07|1839.07|1854.5|1838.5|9
1641253840000|2022-01-03 23:50:40|1855|1839|1855.92|1839.92|1856|1840|1855|1839|6
1641253850000|2022-01-03 23:50:50|1856|1840|1855.84|1839.84|1856|1840|1855.84|1839.84|2
1641253860000|2022-01-03 23:51:00|1855.25|1839.25|1855|1839|1855.25|1839.25|1854.89|1838.89|7
1641253870000|2022-01-03 23:51:10|1854.9|1838.9|1854|1838|1854.9|1838.9|1854|1838|6
1641253880000|2022-01-03 23:51:20|1853.51|1837.51|1852.5|1836.5|1853.51|1837.51|1852.05|1836.05|10
1641253890000|2022-01-03 23:51:30|1852.05|1836.05|1851|1835|1852.05|1836.05|1851|1835|4
1641253900000|2022-01-03 23:51:40|1850.67|1834.67|1851.9|1835.9|1851.9|1835.9|1850.23|1834.23|8
1641253910000|2022-01-03 23:51:50|1851.53|1835.53|1851.5|1835.5|1851.59|1835.59|1851.5|1835.5|3
1641253940000|2022-01-03 23:52:20|1851.9|1835.9|1853.88|1837.88|1854.1|1838.1|1851.9|1835.9|8
1641253950000|2022-01-03 23:52:30|1853.9|1837.9|1854.23|1838.23|1854.23|1838.23|1853.9|1837.9|3
1641253960000|2022-01-03 23:52:40|1854.35|1838.35|1853.5|1837.5|1854.35|1838.35|1853.48|1837.48|5
1641253970000|2022-01-03 23:52:50|1853.38|1837.38|1852.82|1836.82|1853.38|1837.38|1852.82|1836.82|4
1641253980000|2022-01-03 23:53:00|1852.65|1836.65|1852.65|1836.65|1853|1837|1852.65|1836.65|4
1641253990000|2022-01-03 23:53:10|1852.5|1836.5|1852.5|1836.5|1852.5|1836.5|1852.5|1836.5|1
1641254010000|2022-01-03 23:53:30|1853.18|1837.18|1852.75|1836.75|1853.18|1837.18|1852.75|1836.75|3
1641254020000|2022-01-03 23:53:40|1852.5|1836.5|1852.5|1836.5|1852.5|1836.5|1852.5|1836.5|1
1641254030000|2022-01-03 23:53:50|1852.18|1836.18|1852.3|1836.3|1852.3|1836.3|1852.18|1836.18|2
1641254040000|2022-01-03 23:54:00|1852.17|1836.17|1852|1836|1852.17|1836.17|1851.7|1835.7|5
1641254050000|2022-01-03 23:54:10|1852.14|1836.14|1852|1836|1852.25|1836.25|1852|1836|3
1641254080000|2022-01-03 23:54:40|1852.25|1836.25|1852|1836|1852.25|1836.25|1852|1836|3
1641254100000|2022-01-03 23:55:00|1851.5|1835.5|1851.5|1835.5|1851.5|1835.5|1851.5|1835.5|1
1641254110000|2022-01-03 23:55:10|1851.72|1835.72|1852.18|1836.18|1852.18|1836.18|1851.72|1835.72|2
1641254120000|2022-01-03 23:55:20|1852.38|1836.38|1853|1837|1853.25|1837.25|1852.38|1836.38|3
1641254130000|2022-01-03 23:55:30|1853.13|1837.13|1853.13|1837.13|1853.13|1837.13|1853.13|1837.13|1
1641254140000|2022-01-03 23:55:40|1853|1837|1853|1837|1853|1837|1853|1837|1
1641254160000|2022-01-03 23:56:00|1852.59|1836.59|1852.33|1836.33|1852.59|1836.59|1852.33|1836.33|3
1641254170000|2022-01-03 23:56:10|1851.65|1835.65|1850.75|1834.75|1851.65|1835.65|1850.75|1834.75|7
1641254180000|2022-01-03 23:56:20|1850.5|1834.5|1850.4|1834.4|1850.5|1834.5|1850.4|1834.4|2
1641254190000|2022-01-03 23:56:30|1850.5|1834.5|1850.5|1834.5|1850.55|1834.55|1850.5|1834.5|4
1641254200000|2022-01-03 23:56:40|1851.1|1835.1|1851.1|1835.1|1851.1|1835.1|1851.1|1835.1|1
1641254210000|2022-01-03 23:56:50|1850.98|1834.98|1851|1835|1851.45|1835.45|1850.98|1834.98|3
1641254220000|2022-01-03 23:57:00|1850.65|1834.65|1850.5|1834.5|1850.85|1834.85|1850.5|1834.5|3
1641254240000|2022-01-03 23:57:20|1850.9|1834.9|1852|1836|1852.07|1836.07|1850.9|1834.9|8
1641254250000|2022-01-03 23:57:30|1852.05|1836.05|1851.5|1835.5|1852.05|1836.05|1851.5|1835.5|2
1641254260000|2022-01-03 23:57:40|1851.65|1835.65|1851.65|1835.65|1851.65|1835.65|1851.65|1835.65|1
1641254270000|2022-01-03 23:57:50|1851.5|1835.5|1852.1|1836.1|1852.1|1836.1|1851.5|1835.5|7
1641254290000|2022-01-03 23:58:10|1852|1836|1851.9|1835.9|1852.05|1836.05|1851.5|1835.5|7
1641254300000|2022-01-03 23:58:20|1852.05|1836.05|1852|1836|1852.05|1836.05|1851.72|1835.72|3
1641254310000|2022-01-03 23:58:30|1852.11|1836.11|1852.35|1836.35|1852.61|1836.61|1852|1836|7
1641254320000|2022-01-03 23:58:40|1852.5|1836.5|1852.5|1836.5|1852.6|1836.6|1852.5|1836.5|3
1641254330000|2022-01-03 23:58:50|1853|1837|1853.15|1837.15|1853.15|1837.15|1853|1837|4
1641254340000|2022-01-03 23:59:00|1853|1837|1853|1837|1853.1|1837.1|1852.57|1836.57|9
1641254350000|2022-01-03 23:59:10|1852.9|1836.9|1852.3|1836.3|1852.9|1836.9|1852.3|1836.3|5
1641254360000|2022-01-03 23:59:20|1852.1|1836.1|1852.19|1836.19|1852.19|1836.19|1852.1|1836.1|2
1641254370000|2022-01-03 23:59:30|1852.45|1836.45|1852.5|1836.5|1852.5|1836.5|1852.24|1836.24|4
1641254380000|2022-01-03 23:59:40|1852.8|1836.8|1852.83|1836.83|1852.83|1836.83|1852.5|1836.5|3
1641254390000|2022-01-03 23:59:50|1853.37|1837.37|1854.21|1838.21|1854.44|1838.44|1853.37|1837.37|8
1641254400000|2022-01-04 00:00:00|1853.88|1837.88|1854.3|1838.3|1854.3|1838.3|1853.88|1837.88|7
1641254410000|2022-01-04 00:00:10|1854.45|1838.45|1855.13|1839.13|1855.3|1839.3|1854.45|1838.45|6
1641254420000|2022-01-04 00:00:20|1855.32|1839.32|1856|1840|1856.4|1840.4|1855.32|1839.32|9
1641254430000|2022-01-04 00:00:30|1856.09|1840.09|1859.5|1843.5|1860.79|1844.79|1856.09|1840.09|15
1641254440000|2022-01-04 00:00:40|1860|1844|1860.19|1844.19|1860.19|1844.19|1859.51|1843.51|5
1641254450000|2022-01-04 00:00:50|1861|1845|1863|1847|1864|1848|1857.5|1841.5|19
1641254460000|2022-01-04 00:01:00|1862.55|1846.55|1863|1847|1863.01|1847.01|1862.22|1846.22|7
1641254470000|2022-01-04 00:01:10|1863.32|1847.32|1864.71|1848.71|1865.2|1849.2|1863.32|1847.32|10
1641254480000|2022-01-04 00:01:20|1864.82|1848.82|1864.54|1848.54|1865.3|1849.3|1864.54|1848.54|9
1641254490000|2022-01-04 00:01:30|1864.45|1848.45|1864.02|1848.02|1864.45|1848.45|1864|1848|5
1641254500000|2022-01-04 00:01:40|1864.52|1848.52|1866.65|1850.65|1866.65|1850.65|1864.5|1848.5|9
1641254510000|2022-01-04 00:01:50|1866.58|1850.58|1866.65|1850.65|1866.65|1850.65|1866.5|1850.5|4
1641254520000|2022-01-04 00:02:00|1866.75|1850.75|1868.35|1852.35|1869.3|1853.3|1866.75|1850.75|13
1641254530000|2022-01-04 00:02:10|1868.71|1852.71|1864.9|1848.9|1868.71|1852.71|1864.9|1848.9|16
1641254540000|2022-01-04 00:02:20|1864.65|1848.65|1865|1849|1865.09|1849.09|1864.25|1848.25|8
1641254550000|2022-01-04 00:02:30|1865.5|1849.5|1866.5|1850.5|1866.5|1850.5|1865.5|1849.5|7
1641254560000|2022-01-04 00:02:40|1866.22|1850.22|1866.4|1850.4|1866.54|1850.54|1866.22|1850.22|5
1641254570000|2022-01-04 00:02:50|1866.54|1850.54|1866.79|1850.79|1866.79|1850.79|1866.54|1850.54|5
1641254580000|2022-01-04 00:03:00|1866.91|1850.91|1866.15|1850.15|1867.75|1851.75|1866.15|1850.15|18
1641254590000|2022-01-04 00:03:10|1866|1850|1866|1850|1866.12|1850.12|1865.92|1849.92|5
1641254600000|2022-01-04 00:03:20|1865.79|1849.79|1865|1849|1865.79|1849.79|1864.99|1848.99|7
1641254610000|2022-01-04 00:03:30|1865.25|1849.25|1865.3|1849.3|1865.3|1849.3|1865.24|1849.24|4
1641254620000|2022-01-04 00:03:40|1865.35|1849.35|1866|1850|1866|1850|1865.35|1849.35|3
1641254630000|2022-01-04 00:03:50|1865.88|1849.88|1865.45|1849.45|1865.95|1849.95|1865.45|1849.45|8
1641254640000|2022-01-04 00:04:00|1865.02|1849.02|1865.02|1849.02|1865.1|1849.1|1865.02|1849.02|3
1641254650000|2022-01-04 00:04:10|1865.1|1849.1|1866.13|1850.13|1866.13|1850.13|1865.1|1849.1|8
1641254660000|2022-01-04 00:04:20|1866|1850|1866|1850|1866.1|1850.1|1866|1850|3
1641254670000|2022-01-04 00:04:30|1866.45|1850.45|1866.5|1850.5|1866.5|1850.5|1866.45|1850.45|2
1641254680000|2022-01-04 00:04:40|1866.1|1850.1|1865.45|1849.45|1866.1|1850.1|1865.45|1849.45|4
1641254690000|2022-01-04 00:04:50|1865|1849|1864|1848|1865|1849|1863.5|1847.5|9
1641254700000|2022-01-04 00:05:00|1864.2|1848.2|1864.2|1848.2|1864.2|1848.2|1864.2|1848.2|1
1641254710000|2022-01-04 00:05:10|1864.3|1848.3|1866.35|1850.35|1866.35|1850.35|1864.3|1848.3|7
1641254720000|2022-01-04 00:05:20|1866.5|1850.5|1866.5|1850.5|1866.5|1850.5|1866.5|1850.5|1
1641254730000|2022-01-04 00:05:30|1866.45|1850.45|1867.16|1851.16|1867.16|1851.16|1866.45|1850.45|6
1641254740000|2022-01-04 00:05:40|1867.35|1851.35|1867.5|1851.5|1867.5|1851.5|1867.35|1851.35|2
1641254750000|2022-01-04 00:05:50|1867.28|1851.28|1867.5|1851.5|1867.5|1851.5|1867.28|1851.28|2
1641254760000|2022-01-04 00:06:00|1867.4|1851.4|1867.5|1851.5|1867.5|1851.5|1867.4|1851.4|2
1641254770000|2022-01-04 00:06:10|1867.35|1851.35|1867.35|1851.35|1867.35|1851.35|1867.35|1851.35|1
1641254780000|2022-01-04 00:06:20|1867.4|1851.4|1867|1851|1867.4|1851.4|1867|1851|4
1641254790000|2022-01-04 00:06:30|1866.92|1850.92|1867|1851|1867|1851|1866.92|1850.92|2
1641254800000|2022-01-04 00:06:40|1867.4|1851.4|1867.4|1851.4|1867.4|1851.4|1867.4|1851.4|1
1641254810000|2022-01-04 00:06:50|1867|1851|1867.56|1851.56|1867.56|1851.56|1866.5|1850.5|5
1641254820000|2022-01-04 00:07:00|1867.61|1851.61|1870.68|1854.68|1870.82|1854.82|1867.61|1851.61|16
1641254830000|2022-01-04 00:07:10|1871|1855|1871.86|1855.86|1872.01|1856.01|1871|1855|13
1641254840000|2022-01-04 00:07:20|1871.77|1855.77|1872.75|1856.75|1872.75|1856.75|1871.77|1855.77|8
1641254850000|2022-01-04 00:07:30|1872.5|1856.5|1872.26|1856.26|1872.5|1856.5|1872|1856|6
1641254860000|2022-01-04 00:07:40|1872.4|1856.4|1875.5|1859.5|1876.15|1860.15|1872.4|1856.4|19
1641254870000|2022-01-04 00:07:50|1876|1860|1875.5|1859.5|1877|1861|1875.3|1859.3|16
1641254880000|2022-01-04 00:08:00|1874.65|1858.65|1875.32|1859.32|1875.69|1859.69|1874.65|1858.65|9
1641254890000|2022-01-04 00:08:10|1874.82|1858.82|1875.13|1859.13|1875.13|1859.13|1874.79|1858.79|4
1641254900000|2022-01-04 00:08:20|1875|1859|1874.5|1858.5|1875|1859|1874.5|1858.5|5
1641254910000|2022-01-04 00:08:30|1874.12|1858.12|1874.82|1858.82|1875|1859|1874.12|1858.12|7
1641254920000|2022-01-04 00:08:40|1874.5|1858.5|1874.45|1858.45|1874.5|1858.5|1874.09|1858.09|3
1641254930000|2022-01-04 00:08:50|1874.5|1858.5|1875.47|1859.47|1875.47|1859.47|1874.42|1858.42|6
1641254940000|2022-01-04 00:09:00|1875.49|1859.49|1876.5|1860.5|1877.05|1861.05|1875.48|1859.48|10
1641254950000|2022-01-04 00:09:10|1876|1860|1875.5|1859.5|1876|1860|1875.5|1859.5|2
1641254970000|2022-01-04 00:09:30|1875.75|1859.75|1874|1858|1875.77|1859.77|1874|1858|10
1641254980000|2022-01-04 00:09:40|1873.5|1857.5|1872.5|1856.5|1873.5|1857.5|1872|1856|7
1641254990000|2022-01-04 00:09:50|1872.9|1856.9|1873.4|1857.4|1873.4|1857.4|1872.9|1856.9|3
1641255000000|2022-01-04 00:10:00|1873.5|1857.5|1874.28|1858.28|1874.28|1858.28|1873.5|1857.5|6
1641255010000|2022-01-04 00:10:10|1874.5|1858.5|1875|1859|1875.4|1859.4|1874.5|1858.5|4
1641255020000|2022-01-04 00:10:20|1875.5|1859.5|1875.5|1859.5|1875.5|1859.5|1875.5|1859.5|1
1641255040000|2022-01-04 00:10:40|1875.88|1859.88|1876|1860|1876|1860|1875.88|1859.88|2
1641255050000|2022-01-04 00:10:50|1876.5|1860.5|1877|1861|1877|1861|1876.5|1860.5|2
1641255060000|2022-01-04 00:11:00|1877.1|1861.1|1874.85|1858.85|1877.6|1861.6|1874.85|1858.85|13
1641255070000|2022-01-04 00:11:10|1874.75|1858.75|1873.2|1857.2|1874.75|1858.75|1873.2|1857.2|6
1641255080000|2022-01-04 00:11:20|1872.7|1856.7|1868.85|1852.85|1872.7|1856.7|1868.85|1852.85|11
1641255090000|2022-01-04 00:11:30|1868.5|1852.5|1867.1|1851.1|1868.5|1852.5|1867.1|1851.1|4
1641255100000|2022-01-04 00:11:40|1866.91|1850.91|1863.95|1847.95|1866.91|1850.91|1863.95|1847.95|5
1641255110000|2022-01-04 00:11:50|1863.5|1847.5|1864.5|1848.5|1865|1849|1863.5|1847.5|9
1641255120000|2022-01-04 00:12:00|1864.19|1848.19|1864|1848|1864.19|1848.19|1864|1848|2
1641255130000|2022-01-04 00:12:10|1863.5|1847.5|1864.1|1848.1|1864.1|1848.1|1863.5|1847.5|6
1641255140000|2022-01-04 00:12:20|1864.5|1848.5|1865.5|1849.5|1865.5|1849.5|1864.35|1848.35|6
1641255150000|2022-01-04 00:12:30|1865.55|1849.55|1866.39|1850.39|1866.45|1850.45|1865.55|1849.55|7
1641255160000|2022-01-04 00:12:40|1866.95|1850.95|1868.02|1852.02|1868.02|1852.02|1865.65|1849.65|12
1641255170000|2022-01-04 00:12:50|1867.84|1851.84|1868.7|1852.7|1868.7|1852.7|1867.84|1851.84|8
1641255180000|2022-01-04 00:13:00|1869.05|1853.05|1870|1854|1870|1854|1869.05|1853.05|3
1641255190000|2022-01-04 00:13:10|1870.15|1854.15|1870|1854|1870.15|1854.15|1870|1854|2
1641255200000|2022-01-04 00:13:20|1869.5|1853.5|1868.9|1852.9|1869.5|1853.5|1868.9|1852.9|4
1641255210000|2022-01-04 00:13:30|1868.88|1852.88|1870.16|1854.16|1870.16|1854.16|1868.88|1852.88|12
1641255220000|2022-01-04 00:13:40|1870.35|1854.35|1872.72|1856.72|1872.72|1856.72|1870.35|1854.35|15
1641255230000|2022-01-04 00:13:50|1872.97|1856.97|1873.17|1857.17|1873.17|1857.17|1872.72|1856.72|4
1641255240000|2022-01-04 00:14:00|1873.41|1857.41|1874.79|1858.79|1875|1859|1873.41|1857.41|10
1641255250000|2022-01-04 00:14:10|1874.99|1858.99|1874.79|1858.79|1874.99|1858.99|1874.45|1858.45|7
1641255260000|2022-01-04 00:14:20|1874.63|1858.63|1874.5|1858.5|1874.79|1858.79|1874.43|1858.43|11
1641255270000|2022-01-04 00:14:30|1874.67|1858.67|1873.5|1857.5|1874.99|1858.99|1873.5|1857.5|9
1641255280000|2022-01-04 00:14:40|1873.75|1857.75|1873.21|1857.21|1873.75|1857.75|1873|1857|6
1641255290000|2022-01-04 00:14:50|1873.22|1857.22|1873.83|1857.83|1873.98|1857.98|1873.21|1857.21|6
1641255300000|2022-01-04 00:15:00|1873.92|1857.92|1874.33|1858.33|1874.42|1858.42|1873.92|1857.92|5
1641255310000|2022-01-04 00:15:10|1874.42|1858.42|1874.7|1858.7|1874.91|1858.91|1874.33|1858.33|10
1641255320000|2022-01-04 00:15:20|1874.87|1858.87|1874.6|1858.6|1874.87|1858.87|1874.6|1858.6|4
1641255330000|2022-01-04 00:15:30|1874.87|1858.87|1872.35|1856.35|1874.87|1858.87|1872.03|1856.03|12
1641255340000|2022-01-04 00:15:40|1871.85|1855.85|1872.34|1856.34|1872.34|1856.34|1871.5|1855.5|4
1641255350000|2022-01-04 00:15:50|1871.84|1855.84|1871|1855|1871.84|1855.84|1871|1855|9
1641255360000|2022-01-04 00:16:00|1870.89|1854.89|1872.38|1856.38|1873.32|1857.32|1870.55|1854.55|15
1641255370000|2022-01-04 00:16:10|1872.47|1856.47|1872|1856|1873.21|1857.21|1872|1856|7
1641255380000|2022-01-04 00:16:20|1871.5|1855.5|1870.42|1854.42|1871.5|1855.5|1869.95|1853.95|12
1641255390000|2022-01-04 00:16:30|1870.1|1854.1|1870.83|1854.83|1870.88|1854.88|1869.98|1853.98|10
1641255400000|2022-01-04 00:16:40|1871|1855|1871.5|1855.5|1872.45|1856.45|1870.5|1854.5|19
1641255410000|2022-01-04 00:16:50|1871.29|1855.29|1870.57|1854.57|1871.29|1855.29|1870.5|1854.5|7
1641255420000|2022-01-04 00:17:00|1870.5|1854.5|1870.48|1854.48|1870.67|1854.67|1870.48|1854.48|6
1641255430000|2022-01-04 00:17:10|1870.4|1854.4|1869.41|1853.41|1870.5|1854.5|1869.41|1853.41|11
1641255440000|2022-01-04 00:17:20|1869.22|1853.22|1868.82|1852.82|1869.81|1853.81|1868.82|1852.82|11
1641255450000|2022-01-04 00:17:30|1869|1853|1868.5|1852.5|1869|1853|1868.5|1852.5|2
1641255460000|2022-01-04 00:17:40|1868|1852|1868.5|1852.5|1868.5|1852.5|1868|1852|4
1641255470000|2022-01-04 00:17:50|1868.95|1852.95|1868.7|1852.7|1868.95|1852.95|1868.5|1852.5|4
1641255480000|2022-01-04 00:18:00|1869.2|1853.2|1868.08|1852.08|1869.5|1853.5|1868.08|1852.08|11
1641255490000|2022-01-04 00:18:10|1868.58|1852.58|1867.31|1851.31|1868.58|1852.58|1867.31|1851.31|6
1641255500000|2022-01-04 00:18:20|1866.85|1850.85|1866.5|1850.5|1866.85|1850.85|1866.5|1850.5|3
1641255520000|2022-01-04 00:18:40|1866.2|1850.2|1865.6|1849.6|1866.2|1850.2|1865.6|1849.6|4
1641255530000|2022-01-04 00:18:50|1865.5|1849.5|1866.99|1850.99|1867.22|1851.22|1865.5|1849.5|14
1641255540000|2022-01-04 00:19:00|1867.4|1851.4|1866.94|1850.94|1867.4|1851.4|1866.94|1850.94|3
1641255550000|2022-01-04 00:19:10|1866.65|1850.65|1866.65|1850.65|1866.65|1850.65|1866.65|1850.65|1
1641255560000|2022-01-04 00:19:20|1866.9|1850.9|1867.5|1851.5|1867.5|1851.5|1866.9|1850.9|5
1641255570000|2022-01-04 00:19:30|1867.1|1851.1|1867.7|1851.7|1867.7|1851.7|1866.7|1850.7|9
1641255580000|2022-01-04 00:19:40|1868.3|1852.3|1868.6|1852.6|1869.17|1853.17|1868.3|1852.3|8
1641255590000|2022-01-04 00:19:50|1869|1853|1869.26|1853.26|1869.26|1853.26|1869|1853|3
1641255600000|2022-01-04 00:20:00|1869.75|1853.75|1870.78|1854.78|1870.96|1854.96|1869.75|1853.75|17
1641255610000|2022-01-04 00:20:10|1870.96|1854.96|1872.47|1856.47|1872.48|1856.48|1870.96|1854.96|12
1641255620000|2022-01-04 00:20:20|1872.57|1856.57|1872.5|1856.5|1872.9|1856.9|1872.5|1856.5|3
1641255630000|2022-01-04 00:20:30|1872.6|1856.6|1874.34|1858.34|1874.38|1858.38|1872.43|1856.43|15
1641255640000|2022-01-04 00:20:40|1874.54|1858.54|1874.54|1858.54|1874.55|1858.55|1874.53|1858.53|6
1641255650000|2022-01-04 00:20:50|1874.55|1858.55|1874.55|1858.55|1874.6|1858.6|1874.48|1858.48|4
1641255660000|2022-01-04 00:21:00|1874.58|1858.58|1877.54|1861.54|1877.54|1861.54|1874.58|1858.58|17
1641255670000|2022-01-04 00:21:10|1877.47|1861.47|1877.57|1861.57|1878.5|1862.5|1877.47|1861.47|13
1641255680000|2022-01-04 00:21:20|1878.07|1862.07|1879.12|1863.12|1879.12|1863.12|1878.07|1862.07|4
1641255690000|2022-01-04 00:21:30|1879.22|1863.22|1879.22|1863.22|1879.22|1863.22|1879.22|1863.22|1
1641255700000|2022-01-04 00:21:40|1879.3|1863.3|1878.9|1862.9|1879.45|1863.45|1878.9|1862.9|4
1641255710000|2022-01-04 00:21:50|1878.65|1862.65|1877.87|1861.87|1879.22|1863.22|1877.87|1861.87|12
1641255720000|2022-01-04 00:22:00|1877.66|1861.66|1875|1859|1877.66|1861.66|1875|1859|13
1641255730000|2022-01-04 00:22:10|1874.5|1858.5|1876|1860|1876|1860|1874.5|1858.5|9
1641255740000|2022-01-04 00:22:20|1876.5|1860.5|1876|1860|1876.5|1860.5|1875.75|1859.75|4
1641255750000|2022-01-04 00:22:30|1875.5|1859.5|1876.57|1860.57|1876.57|1860.57|1875.5|1859.5|6
1641255760000|2022-01-04 00:22:40|1876.59|1860.59|1878|1862|1878.1|1862.1|1876.59|1860.59|6
1641255770000|2022-01-04 00:22:50|1878.5|1862.5|1878.5|1862.5|1878.5|1862.5|1878.5|1862.5|1
1641255780000|2022-01-04 00:23:00|1878.61|1862.61|1879.5|1863.5|1879.5|1863.5|1878.61|1862.61|5
1641255790000|2022-01-04 00:23:10|1880.45|1864.45|1879.91|1863.91|1880.5|1864.5|1879.6|1863.6|11
1641255800000|2022-01-04 00:23:20|1879.81|1863.81|1880.5|1864.5|1880.5|1864.5|1879.81|1863.81|5
1641255810000|2022-01-04 00:23:30|1880.65|1864.65|1879.91|1863.91|1880.65|1864.65|1879.91|1863.91|11
1641255820000|2022-01-04 00:23:40|1879.98|1863.98|1881.11|1865.11|1881.2|1865.2|1879.98|1863.98|9
1641255830000|2022-01-04 00:23:50|1881.01|1865.01|1881.62|1865.62|1881.79|1865.79|1881.01|1865.01|7
1641255840000|2022-01-04 00:24:00|1881.55|1865.55|1881.7|1865.7|1881.84|1865.84|1881.53|1865.53|6
1641255850000|2022-01-04 00:24:10|1881.55|1865.55|1882.5|1866.5|1882.5|1866.5|1881.55|1865.55|6
1641255860000|2022-01-04 00:24:20|1882.8|1866.8|1882.5|1866.5|1882.95|1866.95|1882.5|1866.5|5
1641255870000|2022-01-04 00:24:30|1882.35|1866.35|1882.27|1866.27|1882.35|1866.35|1881.98|1865.98|4
1641255880000|2022-01-04 00:24:40|1882.74|1866.74|1883.5|1867.5|1883.5|1867.5|1882.74|1866.74|3
1641255890000|2022-01-04 00:24:50|1883.4|1867.4|1882.53|1866.53|1883.4|1867.4|1882.52|1866.52|6
1641255900000|2022-01-04 00:25:00|1882.1|1866.1|1882.98|1866.98|1882.98|1866.98|1882.1|1866.1|3
1641255910000|2022-01-04 00:25:10|1883.35|1867.35|1883.03|1867.03|1883.35|1867.35|1883.03|1867.03|3
1641255920000|2022-01-04 00:25:20|1883.4|1867.4|1883.45|1867.45|1883.5|1867.5|1883.4|1867.4|3
1641255930000|2022-01-04 00:25:30|1883.53|1867.53|1883.5|1867.5|1884.45|1868.45|1883.5|1867.5|6
1641255940000|2022-01-04 00:25:40|1883.75|1867.75|1883.88|1867.88|1883.88|1867.88|1883.75|1867.75|2
1641255950000|2022-01-04 00:25:50|1884.4|1868.4|1884.4|1868.4|1884.4|1868.4|1884.4|1868.4|1
1641255960000|2022-01-04 00:26:00|1884.5|1868.5|1885.65|1869.65|1885.75|1869.75|1884.5|1868.5|5
1641255970000|2022-01-04 00:26:10|1885.5|1869.5|1885.65|1869.65|1885.65|1869.65|1885|1869|5
1641255980000|2022-01-04 00:26:20|1885.5|1869.5|1885.5|1869.5|1885.55|1869.55|1885.5|1869.5|3
1641255990000|2022-01-04 00:26:30|1885.45|1869.45|1885.5|1869.5|1885.52|1869.52|1885.45|1869.45|6
1641256010000|2022-01-04 00:26:50|1885.25|1869.25|1885|1869|1885.25|1869.25|1884.6|1868.6|5
1641256020000|2022-01-04 00:27:00|1885.14|1869.14|1886.75|1870.75|1886.75|1870.75|1884.99|1868.99|14
1641256030000|2022-01-04 00:27:10|1886.5|1870.5|1886.5|1870.5|1886.5|1870.5|1886.5|1870.5|1
1641256040000|2022-01-04 00:27:20|1887.2|1871.2|1887.45|1871.45|1888.35|1872.35|1887.2|1871.2|10
1641256050000|2022-01-04 00:27:30|1887.2|1871.2|1888.5|1872.5|1888.5|1872.5|1886.95|1870.95|5
1641256080000|2022-01-04 00:28:00|1889|1873|1891.67|1875.67|1891.67|1875.67|1889|1873|6
1641256090000|2022-01-04 00:28:10|1891.96|1875.96|1898.4|1882.4|1898.4|1882.4|1891.96|1875.96|16
1641256100000|2022-01-04 00:28:20|1898.5|1882.5|1896.3|1880.3|1899.15|1883.15|1896.19|1880.19|20
1641256110000|2022-01-04 00:28:30|1896.8|1880.8|1897.45|1881.45|1898.2|1882.2|1896.8|1880.8|10
1641256120000|2022-01-04 00:28:40|1897.6|1881.6|1896|1880|1897.6|1881.6|1896|1880|8
1641256130000|2022-01-04 00:28:50|1895.89|1879.89|1898.15|1882.15|1898.15|1882.15|1895.89|1879.89|11
1641256140000|2022-01-04 00:29:00|1898.55|1882.55|1899|1883|1899|1883|1898.55|1882.55|2
1641256150000|2022-01-04 00:29:10|1899.32|1883.32|1900.5|1884.5|1900.5|1884.5|1899.32|1883.32|13
1641256160000|2022-01-04 00:29:20|1900.32|1884.32|1900.53|1884.53|1901.35|1885.35|1900.32|1884.32|10
1641256180000|2022-01-04 00:29:40|1900.15|1884.15|1898.5|1882.5|1900.16|1884.16|1898.02|1882.02|9
1641256190000|2022-01-04 00:29:50|1898.35|1882.35|1896.31|1880.31|1898.35|1882.35|1896.31|1880.31|11
1641256200000|2022-01-04 00:30:00|1896.1|1880.1|1896|1880|1896.1|1880.1|1894.75|1878.75|19
1641256210000|2022-01-04 00:30:10|1896.1|1880.1|1896.13|1880.13|1896.5|1880.5|1896.1|1880.1|8
1641256220000|2022-01-04 00:30:20|1896.5|1880.5|1897.75|1881.75|1897.75|1881.75|1896.5|1880.5|7
1641256230000|2022-01-04 00:30:30|1898.13|1882.13|1898.47|1882.47|1898.47|1882.47|1898.13|1882.13|5
1641256240000|2022-01-04 00:30:40|1898.5|1882.5|1898.5|1882.5|1898.5|1882.5|1898.5|1882.5|1
1641256250000|2022-01-04 00:30:50|1898.71|1882.71|1898.71|1882.71|1899.45|1883.45|1898.69|1882.69|9
1641256260000|2022-01-04 00:31:00|1898.89|1882.89|1899.9|1883.9|1899.9|1883.9|1898.89|1882.89|9
1641256270000|2022-01-04 00:31:10|1899.93|1883.93|1900.5|1884.5|1900.53|1884.53|1899.93|1883.93|5
1641256280000|2022-01-04 00:31:20|1900.38|1884.38|1899.5|1883.5|1900.5|1884.5|1899.5|1883.5|7
1641256290000|2022-01-04 00:31:30|1899.9|1883.9|1897.44|1881.44|1899.9|1883.9|1897|1881|10
1641256300000|2022-01-04 00:31:40|1897.16|1881.16|1896.5|1880.5|1897.16|1881.16|1896.46|1880.46|4
1641256310000|2022-01-04 00:31:50|1896|1880|1896.88|1880.88|1897|1881|1896|1880|8
1641256320000|2022-01-04 00:32:00|1897|1881|1897|1881|1897|1881|1896.91|1880.91|5
1641256330000|2022-01-04 00:32:10|1897.09|1881.09|1897.18|1881.18|1897.4|1881.4|1896.98|1880.98|10
1641256340000|2022-01-04 00:32:20|1897|1881|1896.94|1880.94|1897.15|1881.15|1896.38|1880.38|12
1641256350000|2022-01-04 00:32:30|1897|1881|1897.14|1881.14|1897.35|1881.35|1897|1881|4
1641256360000|2022-01-04 00:32:40|1897.25|1881.25|1897.35|1881.35|1897.35|1881.35|1897|1881|6
1641256370000|2022-01-04 00:32:50|1897.4|1881.4|1897.34|1881.34|1897.48|1881.48|1897.1|1881.1|11
1641256380000|2022-01-04 00:33:00|1897.56|1881.56|1897.84|1881.84|1898.17|1882.17|1897.56|1881.56|9
1641256390000|2022-01-04 00:33:10|1897.75|1881.75|1898.5|1882.5|1898.8|1882.8|1897.72|1881.72|6
1641256400000|2022-01-04 00:33:20|1899.1|1883.1|1898.5|1882.5|1899.1|1883.1|1898.5|1882.5|3
1641256410000|2022-01-04 00:33:30|1898.58|1882.58|1897.72|1881.72|1898.58|1882.58|1897.54|1881.54|8
1641256420000|2022-01-04 00:33:40|1897.59|1881.59|1897|1881|1897.59|1881.59|1897|1881|2
1641256440000|2022-01-04 00:34:00|1897.4|1881.4|1898.5|1882.5|1898.5|1882.5|1897.4|1881.4|10
1641256450000|2022-01-04 00:34:10|1898.28|1882.28|1898.31|1882.31|1898.31|1882.31|1898.28|1882.28|2
1641256460000|2022-01-04 00:34:20|1897.55|1881.55|1898.5|1882.5|1898.5|1882.5|1897.55|1881.55|6
1641256470000|2022-01-04 00:34:30|1899|1883|1899|1883|1899|1883|1899|1883|1
1641256480000|2022-01-04 00:34:40|1899.35|1883.35|1900.73|1884.73|1900.73|1884.73|1899.35|1883.35|4
1641256490000|2022-01-04 00:34:50|1901.12|1885.12|1902|1886|1902|1886|1901.12|1885.12|5
1641256500000|2022-01-04 00:35:00|1902.5|1886.5|1901.79|1885.79|1902.5|1886.5|1901.43|1885.43|7
1641256510000|2022-01-04 00:35:10|1901.41|1885.41|1901.04|1885.04|1901.41|1885.41|1900.79|1884.79|6
1641256520000|2022-01-04 00:35:20|1901.25|1885.25|1901.79|1885.79|1901.79|1885.79|1900.79|1884.79|6
1641256530000|2022-01-04 00:35:30|1901.5|1885.5|1901|1885|1901.79|1885.79|1900.79|1884.79|8
1641256540000|2022-01-04 00:35:40|1901.79|1885.79|1901.9|1885.9|1901.94|1885.94|1901.5|1885.5|10
1641256550000|2022-01-04 00:35:50|1901.94|1885.94|1902.5|1886.5|1902.5|1886.5|1901.79|1885.79|14
1641256560000|2022-01-04 00:36:00|1902.29|1886.29|1902.18|1886.18|1902.54|1886.54|1901.47|1885.47|13
1641256570000|2022-01-04 00:36:10|1901.97|1885.97|1901.63|1885.63|1902.32|1886.32|1901.63|1885.63|7
1641256580000|2022-01-04 00:36:20|1901.97|1885.97|1900.84|1884.84|1901.97|1885.97|1900.69|1884.69|6
1641256590000|2022-01-04 00:36:30|1900.69|1884.69|1900.47|1884.47|1901.34|1885.34|1900.47|1884.47|9
1641256600000|2022-01-04 00:36:40|1900|1884|1899.5|1883.5|1900.5|1884.5|1899.5|1883.5|8
1641256610000|2022-01-04 00:36:50|1899.65|1883.65|1899.4|1883.4|1899.65|1883.65|1898.2|1882.2|11
1641256620000|2022-01-04 00:37:00|1899.75|1883.75|1898.22|1882.22|1899.75|1883.75|1898.22|1882.22|11
1641256630000|2022-01-04 00:37:10|1898.25|1882.25|1896.29|1880.29|1898.25|1882.25|1896.29|1880.29|8
1641256640000|2022-01-04 00:37:20|1896.5|1880.5|1896.5|1880.5|1897.5|1881.5|1896.5|1880.5|8
1641256650000|2022-01-04 00:37:30|1897|1881|1892.5|1876.5|1897|1881|1892.5|1876.5|18
1641256660000|2022-01-04 00:37:40|1892.32|1876.32|1892.42|1876.42|1893.5|1877.5|1892.25|1876.25|16
1641256670000|2022-01-04 00:37:50|1892.2|1876.2|1894.17|1878.17|1894.17|1878.17|1892.15|1876.15|8
1641256680000|2022-01-04 00:38:00|1894.14|1878.14|1893.19|1877.19|1894.6|1878.6|1893.08|1877.08|18
1641256690000|2022-01-04 00:38:10|1893.23|1877.23|1891.9|1875.9|1893.23|1877.23|1891.9|1875.9|10
1641256700000|2022-01-04 00:38:20|1891.88|1875.88|1890.5|1874.5|1891.88|1875.88|1890.48|1874.48|7
1641256710000|2022-01-04 00:38:30|1890.4|1874.4|1890.1|1874.1|1890.5|1874.5|1890|1874|8
1641256720000|2022-01-04 00:38:40|1890.09|1874.09|1889.59|1873.59|1890.5|1874.5|1889.28|1873.28|9
1641256730000|2022-01-04 00:38:50|1889.86|1873.86|1888.75|1872.75|1889.86|1873.86|1888.5|1872.5|9
1641256740000|2022-01-04 00:39:00|1889|1873|1889.3|1873.3|1889.5|1873.5|1888.87|1872.87|11
1641256750000|2022-01-04 00:39:10|1889.8|1873.8|1889.17|1873.17|1889.8|1873.8|1889.17|1873.17|4
1641256760000|2022-01-04 00:39:20|1889.23|1873.23|1888.5|1872.5|1889.6|1873.6|1888.31|1872.31|11
1641256770000|2022-01-04 00:39:30|1888.52|1872.52|1888|1872|1888.52|1872.52|1887.68|1871.68|6
1641256780000|2022-01-04 00:39:40|1888.04|1872.04|1888.1|1872.1|1888.23|1872.23|1887.72|1871.72|7
1641256790000|2022-01-04 00:39:50|1888.09|1872.09|1887.38|1871.38|1888.5|1872.5|1887.3|1871.3|10
1641256800000|2022-01-04 00:40:00|1887.5|1871.5|1888.71|1872.71|1888.71|1872.71|1886.81|1870.81|7
1641256810000|2022-01-04 00:40:10|1889.21|1873.21|1889.85|1873.85|1889.85|1873.85|1889.21|1873.21|4
1641256820000|2022-01-04 00:40:20|1889.61|1873.61|1889.61|1873.61|1890.2|1874.2|1889.61|1873.61|4
1641256830000|2022-01-04 00:40:30|1889.9|1873.9|1891.5|1875.5|1891.5|1875.5|1889.5|1873.5|7
1641256840000|2022-01-04 00:40:40|1891.51|1875.51|1892.5|1876.5|1892.5|1876.5|1891.51|1875.51|7
1641256850000|2022-01-04 00:40:50|1893|1877|1893.5|1877.5|1893.5|1877.5|1893|1877|4
1641256860000|2022-01-04 00:41:00|1894|1878|1892.66|1876.66|1894|1878|1892.66|1876.66|10
1641256870000|2022-01-04 00:41:10|1892.48|1876.48|1892.4|1876.4|1892.54|1876.54|1892.31|1876.31|7
1641256880000|2022-01-04 00:41:20|1891.9|1875.9|1889.75|1873.75|1891.9|1875.9|1889.75|1873.75|10
1641256890000|2022-01-04 00:41:30|1890|1874|1888.31|1872.31|1890.13|1874.13|1888.31|1872.31|12
1641256900000|2022-01-04 00:41:40|1888.25|1872.25|1882.31|1866.31|1888.25|1872.25|1882.31|1866.31|18
1641256910000|2022-01-04 00:41:50|1881.8|1865.8|1883.5|1867.5|1884|1868|1881.8|1865.8|14
1641256920000|2022-01-04 00:42:00|1883.39|1867.39|1884|1868|1884|1868|1883.39|1867.39|5
1641256930000|2022-01-04 00:42:10|1884.45|1868.45|1885.75|1869.75|1885.75|1869.75|1884.45|1868.45|7
1641256940000|2022-01-04 00:42:20|1885.52|1869.52|1885.13|1869.13|1885.95|1869.95|1885|1869|11
1641256950000|2022-01-04 00:42:30|1885|1869|1884.5|1868.5|1885.5|1869.5|1884.32|1868.32|15
1641256960000|2022-01-04 00:42:40|1884.32|1868.32|1884.35|1868.35|1884.5|1868.5|1884.3|1868.3|5
1641256970000|2022-01-04 00:42:50|1884.15|1868.15|1884.15|1868.15|1884.5|1868.5|1884.15|1868.15|3
1641256980000|2022-01-04 00:43:00|1884.1|1868.1|1882.29|1866.29|1884.1|1868.1|1882.29|1866.29|9
1641256990000|2022-01-04 00:43:10|1881.82|1865.82|1882|1866|1882.08|1866.08|1881.7|1865.7|5
1641257000000|2022-01-04 00:43:20|1881.9|1865.9|1881.75|1865.75|1881.9|1865.9|1881.75|1865.75|2
1641257010000|2022-01-04 00:43:30|1881.6|1865.6|1881.5|1865.5|1882|1866|1881.2|1865.2|13
1641257020000|2022-01-04 00:43:40|1881.38|1865.38|1882|1866|1882.25|1866.25|1881.36|1865.36|10
1641257030000|2022-01-04 00:43:50|1881.88|1865.88|1882.5|1866.5|1882.5|1866.5|1881.88|1865.88|5
1641257040000|2022-01-04 00:44:00|1882.46|1866.46|1882.4|1866.4|1882.46|1866.46|1882.4|1866.4|2
1641257050000|2022-01-04 00:44:10|1882.46|1866.46|1882.48|1866.48|1882.48|1866.48|1882.46|1866.46|2
1641257060000|2022-01-04 00:44:20|1882.86|1866.86|1881.5|1865.5|1882.86|1866.86|1881.2|1865.2|9
1641257070000|2022-01-04 00:44:30|1881.2|1865.2|1880.66|1864.66|1881.2|1865.2|1880.48|1864.48|11
1641257080000|2022-01-04 00:44:40|1880.65|1864.65|1880.49|1864.49|1880.65|1864.65|1880.49|1864.49|3
1641257090000|2022-01-04 00:44:50|1880.5|1864.5|1880.34|1864.34|1880.5|1864.5|1880.34|1864.34|4
1641257100000|2022-01-04 00:45:00|1880.04|1864.04|1880.13|1864.13|1880.49|1864.49|1880.04|1864.04|3
1641257110000|2022-01-04 00:45:10|1880.03|1864.03|1880|1864|1880.03|1864.03|1879.93|1863.93|4
1641257120000|2022-01-04 00:45:20|1879.63|1863.63|1880.19|1864.19|1880.19|1864.19|1879.5|1863.5|5
1641257130000|2022-01-04 00:45:30|1880.24|1864.24|1882.5|1866.5|1882.5|1866.5|1880.24|1864.24|6
1641257140000|2022-01-04 00:45:40|1882.91|1866.91|1882.5|1866.5|1882.92|1866.92|1882.4|1866.4|8
1641257150000|2022-01-04 00:45:50|1882|1866|1881.63|1865.63|1882|1866|1880.75|1864.75|8
1641257160000|2022-01-04 00:46:00|1881.77|1865.77|1883.17|1867.17|1883.42|1867.42|1881.63|1865.63|9
1641257170000|2022-01-04 00:46:10|1883.05|1867.05|1883.16|1867.16|1883.5|1867.5|1883.05|1867.05|8
1641257180000|2022-01-04 00:46:20|1883.42|1867.42|1883.89|1867.89|1884.22|1868.22|1883.11|1867.11|12
1641257190000|2022-01-04 00:46:30|1883.5|1867.5|1882.25|1866.25|1883.5|1867.5|1882.25|1866.25|8
1641257200000|2022-01-04 00:46:40|1882.5|1866.5|1882.13|1866.13|1882.5|1866.5|1882|1866|6
1641257210000|2022-01-04 00:46:50|1882.08|1866.08|1882.88|1866.88|1882.88|1866.88|1882.08|1866.08|3
1641257220000|2022-01-04 00:47:00|1883.38|1867.38|1884.11|1868.11|1884.11|1868.11|1883.38|1867.38|6
1641257230000|2022-01-04 00:47:10|1884.01|1868.01|1883|1867|1884.01|1868.01|1882.88|1866.88|10
1641257240000|2022-01-04 00:47:20|1882.72|1866.72|1882.22|1866.22|1882.72|1866.72|1882.22|1866.22|2
1641257250000|2022-01-04 00:47:30|1882.5|1866.5|1882.5|1866.5|1882.56|1866.56|1882.22|1866.22|5
1641257260000|2022-01-04 00:47:40|1882|1866|1883|1867|1883|1867|1882|1866|8
1641257270000|2022-01-04 00:47:50|1882.95|1866.95|1883|1867|1883.09|1867.09|1882.95|1866.95|3
1641257280000|2022-01-04 00:48:00|1882.9|1866.9|1883.5|1867.5|1884|1868|1882.9|1866.9|9
1641257290000|2022-01-04 00:48:10|1883.35|1867.35|1884|1868|1884|1868|1883.35|1867.35|6
1641257300000|2022-01-04 00:48:20|1883.88|1867.88|1883.7|1867.7|1884|1868|1883.7|1867.7|8
1641257310000|2022-01-04 00:48:30|1883.5|1867.5|1884|1868|1884|1868|1883.5|1867.5|6
1641257320000|2022-01-04 00:48:40|1884.5|1868.5|1884.75|1868.75|1884.75|1868.75|1884|1868|7
1641257330000|2022-01-04 00:48:50|1884.6|1868.6|1885|1869|1885|1869|1884.6|1868.6|3
1641257340000|2022-01-04 00:49:00|1884.92|1868.92|1882.55|1866.55|1884.92|1868.92|1882.29|1866.29|9
1641257350000|2022-01-04 00:49:10|1883|1867|1882.39|1866.39|1883|1867|1882.39|1866.39|5
1641257360000|2022-01-04 00:49:20|1882.5|1866.5|1883|1867|1883|1867|1882.5|1866.5|2
1641257370000|2022-01-04 00:49:30|1882.82|1866.82|1882.85|1866.85|1883|1867|1882.5|1866.5|6
1641257380000|2022-01-04 00:49:40|1882.5|1866.5|1882.5|1866.5|1882.5|1866.5|1882.4|1866.4|3
1641257390000|2022-01-04 00:49:50|1882.35|1866.35|1881.5|1865.5|1882.35|1866.35|1881.5|1865.5|3
1641257400000|2022-01-04 00:50:00|1881|1865|1880.5|1864.5|1881|1865|1880.5|1864.5|5
1641257410000|2022-01-04 00:50:10|1880.05|1864.05|1877.3|1861.3|1880.05|1864.05|1876.33|1860.33|20
1641257420000|2022-01-04 00:50:20|1878|1862|1876.63|1860.63|1878|1862|1876.43|1860.43|7
1641257430000|2022-01-04 00:50:30|1877.21|1861.21|1878.1|1862.1|1879.08|1863.08|1876.8|1860.8|12
1641257440000|2022-01-04 00:50:40|1878|1862|1879.5|1863.5|1879.5|1863.5|1877.5|1861.5|9
1641257450000|2022-01-04 00:50:50|1879.55|1863.55|1880.92|1864.92|1881.04|1865.04|1879.55|1863.55|8
1641257460000|2022-01-04 00:51:00|1880.75|1864.75|1881.5|1865.5|1881.5|1865.5|1880.5|1864.5|4
1641257470000|2022-01-04 00:51:10|1882|1866|1882|1866|1882.4|1866.4|1882|1866|4
1641257480000|2022-01-04 00:51:20|1882.29|1866.29|1881.5|1865.5|1882.5|1866.5|1881.13|1865.13|8
1641257490000|2022-01-04 00:51:30|1881.2|1865.2|1879.33|1863.33|1881.2|1865.2|1877.95|1861.95|9
1641257500000|2022-01-04 00:51:40|1879.5|1863.5|1879.5|1863.5|1880.1|1864.1|1879.5|1863.5|12
1641257510000|2022-01-04 00:51:50|1879.8|1863.8|1879.8|1863.8|1879.8|1863.8|1879.8|1863.8|1
1641257520000|2022-01-04 00:52:00|1879.73|1863.73|1877.5|1861.5|1879.73|1863.73|1877.5|1861.5|10
1641257530000|2022-01-04 00:52:10|1877.59|1861.59|1876.42|1860.42|1877.59|1861.59|1876.42|1860.42|7
1641257540000|2022-01-04 00:52:20|1876.41|1860.41|1876.41|1860.41|1876.41|1860.41|1876.41|1860.41|1
1641257550000|2022-01-04 00:52:30|1876.38|1860.38|1875.83|1859.83|1876.38|1860.38|1875.63|1859.63|3
1641257560000|2022-01-04 00:52:40|1876.08|1860.08|1877.61|1861.61|1877.61|1861.61|1876.08|1860.08|6
1641257570000|2022-01-04 00:52:50|1877.68|1861.68|1877.68|1861.68|1877.93|1861.93|1877.68|1861.68|5
1641257580000|2022-01-04 00:53:00|1877.77|1861.77|1877.65|1861.65|1877.88|1861.88|1877.65|1861.65|5
1641257590000|2022-01-04 00:53:10|1877.87|1861.87|1875.5|1859.5|1877.87|1861.87|1875.48|1859.48|16
1641257600000|2022-01-04 00:53:20|1875.4|1859.4|1874.8|1858.8|1875.4|1859.4|1874.3|1858.3|5
1641257610000|2022-01-04 00:53:30|1874.85|1858.85|1875.13|1859.13|1875.9|1859.9|1874.85|1858.85|12
1641257620000|2022-01-04 00:53:40|1875.06|1859.06|1874.25|1858.25|1875.5|1859.5|1874.05|1858.05|12
1641257630000|2022-01-04 00:53:50|1873.85|1857.85|1873.31|1857.31|1874.22|1858.22|1873.31|1857.31|9
1641257640000|2022-01-04 00:54:00|1873.25|1857.25|1871.39|1855.39|1873.5|1857.5|1871.25|1855.25|17
1641257650000|2022-01-04 00:54:10|1871.36|1855.36|1865.5|1849.5|1871.36|1855.36|1865.5|1849.5|18
1641257660000|2022-01-04 00:54:20|1866|1850|1866.5|1850.5|1868|1852|1866|1850|16
1641257670000|2022-01-04 00:54:30|1866.44|1850.44|1866|1850|1866.5|1850.5|1866|1850|3
1641257680000|2022-01-04 00:54:40|1865.25|1849.25|1865.08|1849.08|1865.84|1849.84|1865|1849|8
1641257690000|2022-01-04 00:54:50|1865.22|1849.22|1865|1849|1865.33|1849.33|1864.8|1848.8|5
1641257700000|2022-01-04 00:55:00|1865.1|1849.1|1865|1849|1865.1|1849.1|1865|1849|6
1641257710000|2022-01-04 00:55:10|1864.86|1848.86|1863.5|1847.5|1864.93|1848.93|1863.5|1847.5|5
1641257720000|2022-01-04 00:55:20|1863.67|1847.67|1864.13|1848.13|1864.5|1848.5|1863.67|1847.67|6
1641257730000|2022-01-04 00:55:30|1863.89|1847.89|1863.39|1847.39|1863.89|1847.89|1863.09|1847.09|9
1641257740000|2022-01-04 00:55:40|1863.13|1847.13|1863.13|1847.13|1863.13|1847.13|1863.13|1847.13|1
1641257750000|2022-01-04 00:55:50|1863.39|1847.39|1862.39|1846.39|1863.39|1847.39|1862.39|1846.39|7
1641257760000|2022-01-04 00:56:00|1862.27|1846.27|1862.87|1846.87|1862.87|1846.87|1862.27|1846.27|3
1641257770000|2022-01-04 00:56:10|1862.49|1846.49|1861.5|1845.5|1862.6|1846.6|1861.5|1845.5|6
1641257790000|2022-01-04 00:56:30|1861.48|1845.48|1861.5|1845.5|1861.5|1845.5|1861.45|1845.45|4
1641257800000|2022-01-04 00:56:40|1861.45|1845.45|1861.25|1845.25|1861.5|1845.5|1860.5|1844.5|8
1641257810000|2022-01-04 00:56:50|1861.5|1845.5|1860.9|1844.9|1861.5|1845.5|1860.9|1844.9|5
1641257820000|2022-01-04 00:57:00|1861.14|1845.14|1861.5|1845.5|1861.5|1845.5|1861.08|1845.08|8
1641257840000|2022-01-04 00:57:20|1861.6|1845.6|1863|1847|1863|1847|1861.6|1845.6|6
1641257850000|2022-01-04 00:57:30|1863.07|1847.07|1865.92|1849.92|1865.94|1849.94|1863.07|1847.07|17
1641257860000|2022-01-04 00:57:40|1866.4|1850.4|1867.2|1851.2|1867.2|1851.2|1866.4|1850.4|11
1641257870000|2022-01-04 00:57:50|1867|1851|1866|1850|1867.13|1851.13|1866|1850|8
1641257880000|2022-01-04 00:58:00|1865.6|1849.6|1865|1849|1865.6|1849.6|1864.1|1848.1|10
1641257890000|2022-01-04 00:58:10|1865.19|1849.19|1866.5|1850.5|1866.5|1850.5|1865|1849|7
1641257900000|2022-01-04 00:58:20|1867.02|1851.02|1870|1854|1870|1854|1867.02|1851.02|15
1641257910000|2022-01-04 00:58:30|1869.5|1853.5|1869|1853|1869.5|1853.5|1868.89|1852.89|7
1641257920000|2022-01-04 00:58:40|1868.83|1852.83|1866.21|1850.21|1868.83|1852.83|1866.12|1850.12|11
1641257930000|2022-01-04 00:58:50|1866.12|1850.12|1865.5|1849.5|1866.21|1850.21|1865.5|1849.5|8
1641257940000|2022-01-04 00:59:00|1866|1850|1866|1850|1866|1850|1866|1850|1
1641257950000|2022-01-04 00:59:10|1866.08|1850.08|1870.82|1854.82|1871|1855|1866.08|1850.08|14
1641257960000|2022-01-04 00:59:20|1870.83|1854.83|1870.45|1854.45|1871|1855|1870|1854|14
1641257970000|2022-01-04 00:59:30|1870.2|1854.2|1868.94|1852.94|1870.49|1854.49|1868.85|1852.85|12
1641257980000|2022-01-04 00:59:40|1868.5|1852.5|1869.05|1853.05|1869.05|1853.05|1868.5|1852.5|3
1641257990000|2022-01-04 00:59:50|1869.19|1853.19|1870.4|1854.4|1870.47|1854.47|1869.19|1853.19|11
1641258000000|2022-01-04 01:00:00|1870|1854|1867.25|1851.25|1870|1854|1867.21|1851.21|9
1641258010000|2022-01-04 01:00:10|1867|1851|1868|1852|1868|1852|1867|1851|9
1641258020000|2022-01-04 01:00:20|1867.88|1851.88|1867.88|1851.88|1868|1852|1867.88|1851.88|5
1641258030000|2022-01-04 01:00:30|1868|1852|1866.9|1850.9|1868|1852|1866.87|1850.87|7
1641258040000|2022-01-04 01:00:40|1866.4|1850.4|1866.95|1850.95|1866.95|1850.95|1866.4|1850.4|3
1641258050000|2022-01-04 01:00:50|1867.5|1851.5|1868|1852|1868|1852|1867.5|1851.5|7
1641258060000|2022-01-04 01:01:00|1867.65|1851.65|1867|1851|1867.65|1851.65|1866.75|1850.75|12
1641258070000|2022-01-04 01:01:10|1867.16|1851.16|1867|1851|1867.16|1851.16|1867|1851|2
1641258080000|2022-01-04 01:01:20|1866.6|1850.6|1866|1850|1866.6|1850.6|1866|1850|3
1641258090000|2022-01-04 01:01:30|1865.5|1849.5|1865.5|1849.5|1865.5|1849.5|1865.5|1849.5|1
1641258100000|2022-01-04 01:01:40|1865|1849|1865|1849|1865.06|1849.06|1864.97|1848.97|4
1641258110000|2022-01-04 01:01:50|1864.55|1848.55|1863.55|1847.55|1864.55|1848.55|1863.55|1847.55|5
1641258120000|2022-01-04 01:02:00|1863.5|1847.5|1862.5|1846.5|1863.5|1847.5|1862.5|1846.5|6
1641258130000|2022-01-04 01:02:10|1862.55|1846.55|1862.65|1846.65|1862.65|1846.65|1862.55|1846.55|2
1641258140000|2022-01-04 01:02:20|1863.11|1847.11|1865|1849|1865.38|1849.38|1863.11|1847.11|18
1641258150000|2022-01-04 01:02:30|1865.5|1849.5|1866.5|1850.5|1867.5|1851.5|1865.5|1849.5|10
1641258160000|2022-01-04 01:02:40|1866.66|1850.66|1866.41|1850.41|1867|1851|1866.41|1850.41|4
1641258170000|2022-01-04 01:02:50|1866.16|1850.16|1865.35|1849.35|1866.16|1850.16|1865|1849|7
1641258180000|2022-01-04 01:03:00|1865|1849|1865.36|1849.36|1865.36|1849.36|1865|1849|2
1641258190000|2022-01-04 01:03:10|1865.35|1849.35|1865.25|1849.25|1865.35|1849.35|1865|1849|3
1641258200000|2022-01-04 01:03:20|1865|1849|1866.36|1850.36|1866.36|1850.36|1865|1849|5
1641258220000|2022-01-04 01:03:40|1866.5|1850.5|1865.32|1849.32|1866.5|1850.5|1865.25|1849.25|10
1641258230000|2022-01-04 01:03:50|1864.65|1848.65|1865.07|1849.07|1865.07|1849.07|1864.65|1848.65|4
1641258240000|2022-01-04 01:04:00|1865.1|1849.1|1863.79|1847.79|1865.5|1849.5|1863.79|1847.79|9
1641258250000|2022-01-04 01:04:10|1863.5|1847.5|1864|1848|1864|1848|1863.5|1847.5|6
1641258260000|2022-01-04 01:04:20|1863.5|1847.5|1863.5|1847.5|1863.5|1847.5|1863.5|1847.5|1
1641258270000|2022-01-04 01:04:30|1863.59|1847.59|1863.5|1847.5|1863.7|1847.7|1863.5|1847.5|3
1641258280000|2022-01-04 01:04:40|1863.55|1847.55|1862.48|1846.48|1863.55|1847.55|1862.45|1846.45|6
1641258290000|2022-01-04 01:04:50|1862.5|1846.5|1862.5|1846.5|1862.5|1846.5|1862.04|1846.04|5
1641258300000|2022-01-04 01:05:00|1862.45|1846.45|1862.45|1846.45|1862.45|1846.45|1862.45|1846.45|1
1641258310000|2022-01-04 01:05:10|1862.37|1846.37|1862.5|1846.5|1862.5|1846.5|1862.37|1846.37|2
1641258320000|2022-01-04 01:05:20|1861.6|1845.6|1862|1846|1862|1846|1861.6|1845.6|2
1641258330000|2022-01-04 01:05:30|1862.5|1846.5|1862.88|1846.88|1862.95|1846.95|1862.5|1846.5|6
1641258340000|2022-01-04 01:05:40|1863|1847|1864.12|1848.12|1864.12|1848.12|1863|1847|6
1641258350000|2022-01-04 01:05:50|1864.07|1848.07|1863|1847|1864.5|1848.5|1863|1847|5
1641258360000|2022-01-04 01:06:00|1862.85|1846.85|1862.95|1846.95|1863|1847|1862.85|1846.85|3
1641258370000|2022-01-04 01:06:10|1863|1847|1863.5|1847.5|1863.7|1847.7|1863|1847|3
1641258380000|2022-01-04 01:06:20|1863.37|1847.37|1864.73|1848.73|1864.73|1848.73|1863.37|1847.37|5
1641258390000|2022-01-04 01:06:30|1864.5|1848.5|1865.5|1849.5|1865.5|1849.5|1864.5|1848.5|3
1641258400000|2022-01-04 01:06:40|1865.61|1849.61|1865.61|1849.61|1865.73|1849.73|1865.61|1849.61|5
1641258410000|2022-01-04 01:06:50|1865.56|1849.56|1865.82|1849.82|1866|1850|1865.22|1849.22|8
1641258420000|2022-01-04 01:07:00|1865.81|1849.81|1865.4|1849.4|1866.31|1850.31|1865.31|1849.31|9
1641258430000|2022-01-04 01:07:10|1865.55|1849.55|1865|1849|1865.55|1849.55|1864.95|1848.95|4
1641258440000|2022-01-04 01:07:20|1864.85|1848.85|1866.79|1850.79|1867|1851|1864.85|1848.85|8
1641258450000|2022-01-04 01:07:30|1866.95|1850.95|1866.29|1850.29|1866.98|1850.98|1866.29|1850.29|4
1641258460000|2022-01-04 01:07:40|1866.5|1850.5|1867.59|1851.59|1867.59|1851.59|1866.15|1850.15|10
1641258470000|2022-01-04 01:07:50|1867.8|1851.8|1869.5|1853.5|1869.74|1853.74|1867.65|1851.65|11
1641258480000|2022-01-04 01:08:00|1869|1853|1869.25|1853.25|1869.31|1853.31|1868.95|1852.95|7
1641258490000|2022-01-04 01:08:10|1869.5|1853.5|1869.22|1853.22|1869.5|1853.5|1868.95|1852.95|3
1641258500000|2022-01-04 01:08:20|1868.95|1852.95|1868.6|1852.6|1868.95|1852.95|1867.79|1851.79|6
1641258510000|2022-01-04 01:08:30|1867.79|1851.79|1868.95|1852.95|1868.95|1852.95|1867.79|1851.79|8
1641258520000|2022-01-04 01:08:40|1868.12|1852.12|1867.52|1851.52|1868.47|1852.47|1867.52|1851.52|9
1641258530000|2022-01-04 01:08:50|1867.16|1851.16|1867.25|1851.25|1867.48|1851.48|1866.99|1850.99|5
1641258540000|2022-01-04 01:09:00|1866.81|1850.81|1866.31|1850.31|1867.55|1851.55|1866.2|1850.2|17
1641258550000|2022-01-04 01:09:10|1866.25|1850.25|1864.31|1848.31|1866.3|1850.3|1864.31|1848.31|9
1641258560000|2022-01-04 01:09:20|1864.4|1848.4|1863.88|1847.88|1864.49|1848.49|1863.5|1847.5|7
1641258570000|2022-01-04 01:09:30|1863.92|1847.92|1864.8|1848.8|1865.05|1849.05|1863.92|1847.92|7
1641258580000|2022-01-04 01:09:40|1864.5|1848.5|1864.6|1848.6|1864.6|1848.6|1864.5|1848.5|2
1641258590000|2022-01-04 01:09:50|1864.59|1848.59|1863.79|1847.79|1864.59|1848.59|1863.79|1847.79|7
1641258600000|2022-01-04 01:10:00|1864.07|1848.07|1864.5|1848.5|1864.5|1848.5|1864.07|1848.07|10
1641258610000|2022-01-04 01:10:10|1864.66|1848.66|1865.5|1849.5|1865.5|1849.5|1864.5|1848.5|7
1641258620000|2022-01-04 01:10:20|1865.32|1849.32|1863.9|1847.9|1865.32|1849.32|1863.9|1847.9|13
1641258630000|2022-01-04 01:10:30|1863.5|1847.5|1863.5|1847.5|1863.55|1847.55|1863.5|1847.5|3
1641258640000|2022-01-04 01:10:40|1863.7|1847.7|1863.5|1847.5|1863.7|1847.7|1863|1847|6
1641258650000|2022-01-04 01:10:50|1863.31|1847.31|1863.83|1847.83|1863.83|1847.83|1863.31|1847.31|5
1641258660000|2022-01-04 01:11:00|1863.6|1847.6|1864.85|1848.85|1864.86|1848.86|1863.6|1847.6|6
1641258670000|2022-01-04 01:11:10|1864.57|1848.57|1863.65|1847.65|1864.57|1848.57|1863.65|1847.65|5
1641258680000|2022-01-04 01:11:20|1864|1848|1863.5|1847.5|1864|1848|1863.5|1847.5|3
1641258690000|2022-01-04 01:11:30|1863.35|1847.35|1865|1849|1865|1849|1863.35|1847.35|6
1641258700000|2022-01-04 01:11:40|1864.9|1848.9|1865|1849|1865.5|1849.5|1864.9|1848.9|5
1641258710000|2022-01-04 01:11:50|1865.25|1849.25|1865|1849|1865.25|1849.25|1864.63|1848.63|3
1641258720000|2022-01-04 01:12:00|1864.79|1848.79|1865.5|1849.5|1865.5|1849.5|1864.79|1848.79|7
1641258730000|2022-01-04 01:12:10|1865.7|1849.7|1866.13|1850.13|1866.13|1850.13|1865.7|1849.7|2
1641258740000|2022-01-04 01:12:20|1866.1|1850.1|1867.22|1851.22|1867.22|1851.22|1866.1|1850.1|6
1641258750000|2022-01-04 01:12:30|1867.5|1851.5|1866.66|1850.66|1867.69|1851.69|1866.66|1850.66|7
1641258760000|2022-01-04 01:12:40|1866.5|1850.5|1866.25|1850.25|1866.5|1850.5|1865.5|1849.5|7
1641258770000|2022-01-04 01:12:50|1866|1850|1866.5|1850.5|1866.73|1850.73|1866|1850|11
1641258780000|2022-01-04 01:13:00|1866.27|1850.27|1866.41|1850.41|1866.41|1850.41|1865.77|1849.77|5
1641258790000|2022-01-04 01:13:10|1866.27|1850.27|1866.5|1850.5|1866.63|1850.63|1866.27|1850.27|6
1641258800000|2022-01-04 01:13:20|1866.59|1850.59|1867.89|1851.89|1867.89|1851.89|1866.59|1850.59|6
1641258810000|2022-01-04 01:13:30|1867.67|1851.67|1867.67|1851.67|1867.67|1851.67|1867.67|1851.67|1
1641258820000|2022-01-04 01:13:40|1867.76|1851.76|1868.81|1852.81|1868.81|1852.81|1867.76|1851.76|6
1641258830000|2022-01-04 01:13:50|1869.3|1853.3|1869.31|1853.31|1869.31|1853.31|1869.3|1853.3|2
1641258850000|2022-01-04 01:14:10|1868.81|1852.81|1870|1854|1870.34|1854.34|1868.81|1852.81|5
1641258860000|2022-01-04 01:14:20|1870.6|1854.6|1871.87|1855.87|1871.87|1855.87|1870.6|1854.6|7
1641258870000|2022-01-04 01:14:30|1872.12|1856.12|1873.68|1857.68|1873.68|1857.68|1872.12|1856.12|8
1641258880000|2022-01-04 01:14:40|1874.18|1858.18|1873.8|1857.8|1874.18|1858.18|1873.68|1857.68|4
1641258890000|2022-01-04 01:14:50|1873.68|1857.68|1874.5|1858.5|1874.57|1858.57|1873.68|1857.68|9
1641258900000|2022-01-04 01:15:00|1875.35|1859.35|1874.5|1858.5|1875.35|1859.35|1873.99|1857.99|14
1641258910000|2022-01-04 01:15:10|1875.5|1859.5|1874.4|1858.4|1875.5|1859.5|1874.26|1858.26|7
1641258920000|2022-01-04 01:15:20|1874.5|1858.5|1875|1859|1875|1859|1874.5|1858.5|2
1641258930000|2022-01-04 01:15:30|1875.5|1859.5|1877|1861|1877|1861|1875.5|1859.5|8
1641258940000|2022-01-04 01:15:40|1876.82|1860.82|1876.5|1860.5|1876.82|1860.82|1876.2|1860.2|7
1641258950000|2022-01-04 01:15:50|1877.22|1861.22|1877.45|1861.45|1877.5|1861.5|1876.8|1860.8|8
1641258960000|2022-01-04 01:16:00|1877.5|1861.5|1876.78|1860.78|1877.5|1861.5|1876.78|1860.78|4
1641258970000|2022-01-04 01:16:10|1876.5|1860.5|1877.55|1861.55|1877.55|1861.55|1876.4|1860.4|7
1641258980000|2022-01-04 01:16:20|1877.65|1861.65|1877.61|1861.61|1877.65|1861.65|1877.59|1861.59|3
1641258990000|2022-01-04 01:16:30|1877.7|1861.7|1876.7|1860.7|1878.11|1862.11|1876.2|1860.2|6
1641259000000|2022-01-04 01:16:40|1876.45|1860.45|1876.72|1860.72|1876.77|1860.77|1876.45|1860.45|7
1641259010000|2022-01-04 01:16:50|1876.65|1860.65|1876.5|1860.5|1876.81|1860.81|1876.5|1860.5|4
1641259020000|2022-01-04 01:17:00|1875.7|1859.7|1875.5|1859.5|1875.8|1859.8|1875.29|1859.29|6
1641259030000|2022-01-04 01:17:10|1875.85|1859.85|1876.49|1860.49|1876.49|1860.49|1875.85|1859.85|4
1641259040000|2022-01-04 01:17:20|1876.5|1860.5|1876.48|1860.48|1876.5|1860.5|1876.47|1860.47|5
1641259050000|2022-01-04 01:17:30|1876.2|1860.2|1876.5|1860.5|1876.5|1860.5|1876.2|1860.2|3
1641259060000|2022-01-04 01:17:40|1877|1861|1877|1861|1877|1861|1877|1861|1
1641259070000|2022-01-04 01:17:50|1877.5|1861.5|1877.75|1861.75|1877.75|1861.75|1877.5|1861.5|2
1641259080000|2022-01-04 01:18:00|1877.68|1861.68|1877.65|1861.65|1877.68|1861.68|1877.25|1861.25|5
1641259100000|2022-01-04 01:18:20|1878.15|1862.15|1879.6|1863.6|1880|1864|1878.15|1862.15|11
1641259110000|2022-01-04 01:18:30|1879.5|1863.5|1880.5|1864.5|1880.5|1864.5|1879.5|1863.5|6
1641259120000|2022-01-04 01:18:40|1880.46|1864.46|1881.5|1865.5|1881.5|1865.5|1880.36|1864.36|13
1641259130000|2022-01-04 01:18:50|1881.4|1865.4|1881.5|1865.5|1881.5|1865.5|1881.4|1865.4|6
1641259140000|2022-01-04 01:19:00|1881.63|1865.63|1883.5|1867.5|1883.5|1867.5|1881.63|1865.63|9
1641259150000|2022-01-04 01:19:10|1883.57|1867.57|1883.75|1867.75|1884|1868|1883.5|1867.5|9
1641259160000|2022-01-04 01:19:20|1883.5|1867.5|1883.5|1867.5|1883.75|1867.75|1883.5|1867.5|3
1641259170000|2022-01-04 01:19:30|1883.65|1867.65|1882.82|1866.82|1883.65|1867.65|1882.82|1866.82|6
1641259180000|2022-01-04 01:19:40|1882.5|1866.5|1882.18|1866.18|1882.5|1866.5|1882.18|1866.18|10
1641259190000|2022-01-04 01:19:50|1882|1866|1882.25|1866.25|1882.25|1866.25|1881.5|1865.5|8
1641259200000|2022-01-04 01:20:00|1882.5|1866.5|1882.5|1866.5|1882.5|1866.5|1882.5|1866.5|1
1641259220000|2022-01-04 01:20:20|1882.59|1866.59|1883|1867|1883|1867|1882.59|1866.59|6
1641259230000|2022-01-04 01:20:30|1883.5|1867.5|1884.8|1868.8|1884.8|1868.8|1883.5|1867.5|9
1641259250000|2022-01-04 01:20:50|1884.75|1868.75|1884.8|1868.8|1884.8|1868.8|1884.75|1868.75|2
1641259260000|2022-01-04 01:21:00|1885|1869|1885.5|1869.5|1885.5|1869.5|1885|1869|4
1641259270000|2022-01-04 01:21:10|1885.61|1869.61|1885.7|1869.7|1885.7|1869.7|1885.61|1869.61|2
1641259280000|2022-01-04 01:21:20|1886.35|1870.35|1886.5|1870.5|1886.5|1870.5|1886.35|1870.35|2
1641259290000|2022-01-04 01:21:30|1886.46|1870.46|1886.89|1870.89|1887|1871|1886.46|1870.46|5
1641259300000|2022-01-04 01:21:40|1887.39|1871.39|1888.75|1872.75|1888.75|1872.75|1887.39|1871.39|9
1641259310000|2022-01-04 01:21:50|1889|1873|1890.23|1874.23|1890.23|1874.23|1888.5|1872.5|11
1641259320000|2022-01-04 01:22:00|1890.35|1874.35|1889|1873|1890.5|1874.5|1888.95|1872.95|12
1641259330000|2022-01-04 01:22:10|1889.5|1873.5|1888.78|1872.78|1889.61|1873.61|1888.46|1872.46|12
1641259340000|2022-01-04 01:22:20|1888.75|1872.75|1886.95|1870.95|1888.77|1872.77|1886.5|1870.5|12
1641259350000|2022-01-04 01:22:30|1886.82|1870.82|1886|1870|1887.22|1871.22|1886|1870|11
1641259360000|2022-01-04 01:22:40|1886.07|1870.07|1889.29|1873.29|1889.29|1873.29|1885.55|1869.55|16
1641259370000|2022-01-04 01:22:50|1889.5|1873.5|1890.17|1874.17|1890.17|1874.17|1889.5|1873.5|4
1641259380000|2022-01-04 01:23:00|1890.5|1874.5|1890.5|1874.5|1890.5|1874.5|1890.5|1874.5|1
1641259390000|2022-01-04 01:23:10|1890.2|1874.2|1885.9|1869.9|1890.2|1874.2|1885.9|1869.9|17
1641259400000|2022-01-04 01:23:20|1886|1870|1882.7|1866.7|1886.5|1870.5|1882.7|1866.7|14
1641259410000|2022-01-04 01:23:30|1882.75|1866.75|1882.75|1866.75|1882.75|1866.75|1882.75|1866.75|1
1641259420000|2022-01-04 01:23:40|1882.5|1866.5|1882.75|1866.75|1882.75|1866.75|1882.25|1866.25|8
1641259430000|2022-01-04 01:23:50|1882.5|1866.5|1882.85|1866.85|1882.85|1866.85|1882.5|1866.5|2
1641259440000|2022-01-04 01:24:00|1882.6|1866.6|1882|1866|1882.6|1866.6|1882|1866|3
1641259450000|2022-01-04 01:24:10|1881.85|1865.85|1881.43|1865.43|1881.85|1865.85|1881.43|1865.43|5
1641259460000|2022-01-04 01:24:20|1881.45|1865.45|1881.5|1865.5|1881.5|1865.5|1881.45|1865.45|2
1641259470000|2022-01-04 01:24:30|1881.35|1865.35|1881.35|1865.35|1881.35|1865.35|1881.35|1865.35|1
1641259480000|2022-01-04 01:24:40|1881.05|1865.05|1881.05|1865.05|1881.05|1865.05|1881.05|1865.05|1
1641259490000|2022-01-04 01:24:50|1880.55|1864.55|1880.5|1864.5|1880.55|1864.55|1879.83|1863.83|7
1641259510000|2022-01-04 01:25:10|1880.75|1864.75|1882.35|1866.35|1882.35|1866.35|1880.75|1864.75|6
1641259520000|2022-01-04 01:25:20|1882.5|1866.5|1883.5|1867.5|1883.95|1867.95|1882.5|1866.5|6
1641259530000|2022-01-04 01:25:30|1883.41|1867.41|1883.5|1867.5|1883.5|1867.5|1883.41|1867.41|3
1641259540000|2022-01-04 01:25:40|1883.95|1867.95|1883.95|1867.95|1883.95|1867.95|1883.95|1867.95|1
1641259560000|2022-01-04 01:26:00|1883.85|1867.85|1882.91|1866.91|1883.85|1867.85|1882.91|1866.91|5
1641259570000|2022-01-04 01:26:10|1882.17|1866.17|1881.92|1865.92|1882.17|1866.17|1881.92|1865.92|2
1641259580000|2022-01-04 01:26:20|1881.8|1865.8|1881.9|1865.9|1881.9|1865.9|1881.75|1865.75|3
1641259590000|2022-01-04 01:26:30|1881.65|1865.65|1881.65|1865.65|1881.65|1865.65|1881.65|1865.65|1
1641259620000|2022-01-04 01:27:00|1881.55|1865.55|1881.65|1865.65|1881.65|1865.65|1881.55|1865.55|2
1641259630000|2022-01-04 01:27:10|1881.76|1865.76|1883.5|1867.5|1883.5|1867.5|1881.76|1865.76|6
1641259640000|2022-01-04 01:27:20|1883.14|1867.14|1883.75|1867.75|1883.75|1867.75|1883.14|1867.14|3
1641259650000|2022-01-04 01:27:30|1884|1868|1884.5|1868.5|1884.5|1868.5|1883.75|1867.75|5
1641259660000|2022-01-04 01:27:40|1884.4|1868.4|1883|1867|1884.4|1868.4|1882.88|1866.88|8
1641259670000|2022-01-04 01:27:50|1883.2|1867.2|1884.73|1868.73|1884.78|1868.78|1883.2|1867.2|11
1641259680000|2022-01-04 01:28:00|1885.35|1869.35|1885.35|1869.35|1885.35|1869.35|1884.98|1868.98|5
1641259690000|2022-01-04 01:28:10|1885.1|1869.1|1884.6|1868.6|1885.2|1869.2|1884.5|1868.5|7
1641259700000|2022-01-04 01:28:20|1884.5|1868.5|1884.5|1868.5|1884.5|1868.5|1884.45|1868.45|3
1641259710000|2022-01-04 01:28:30|1884.6|1868.6|1885|1869|1885|1869|1884.6|1868.6|2
1641259720000|2022-01-04 01:28:40|1885.5|1869.5|1885.5|1869.5|1885.75|1869.75|1885.5|1869.5|3
1641259730000|2022-01-04 01:28:50|1885.6|1869.6|1885.6|1869.6|1885.75|1869.75|1885.5|1869.5|5
1641259740000|2022-01-04 01:29:00|1885.5|1869.5|1885.5|1869.5|1885.65|1869.65|1885.5|1869.5|8
1641259750000|2022-01-04 01:29:10|1885.59|1869.59|1887|1871|1887|1871|1885.59|1869.59|6
1641259760000|2022-01-04 01:29:20|1886.8|1870.8|1887.5|1871.5|1887.5|1871.5|1886.8|1870.8|2
1641259770000|2022-01-04 01:29:30|1887.4|1871.4|1887.5|1871.5|1887.5|1871.5|1886.9|1870.9|4
1641259790000|2022-01-04 01:29:50|1887.67|1871.67|1888.35|1872.35|1888.35|1872.35|1887.5|1871.5|4
1641259800000|2022-01-04 01:30:00|1888.5|1872.5|1887.85|1871.85|1888.5|1872.5|1887.85|1871.85|10
1641259810000|2022-01-04 01:30:10|1887.91|1871.91|1887|1871|1887.91|1871.91|1886.85|1870.85|10
1641259820000|2022-01-04 01:30:20|1886.5|1870.5|1886|1870|1886.5|1870.5|1886|1870|2
1641259830000|2022-01-04 01:30:30|1885.55|1869.55|1885.55|1869.55|1885.55|1869.55|1885.55|1869.55|1
1641259850000|2022-01-04 01:30:50|1885.5|1869.5|1885|1869|1885.5|1869.5|1885|1869|2
1641259870000|2022-01-04 01:31:10|1884.5|1868.5|1884.6|1868.6|1884.6|1868.6|1884.5|1868.5|2
1641259880000|2022-01-04 01:31:20|1884.8|1868.8|1884.72|1868.72|1884.8|1868.8|1884.2|1868.2|6
1641259890000|2022-01-04 01:31:30|1884.5|1868.5|1884.3|1868.3|1884.5|1868.5|1884.3|1868.3|2
1641259900000|2022-01-04 01:31:40|1883.5|1867.5|1882.25|1866.25|1883.5|1867.5|1882.25|1866.25|7
1641259910000|2022-01-04 01:31:50|1882.5|1866.5|1881|1865|1882.5|1866.5|1881|1865|9
1641259920000|2022-01-04 01:32:00|1880.7|1864.7|1880.67|1864.67|1880.9|1864.9|1880.55|1864.55|6
1641259930000|2022-01-04 01:32:10|1880.5|1864.5|1879.71|1863.71|1880.5|1864.5|1879.7|1863.7|4
1641259940000|2022-01-04 01:32:20|1879.5|1863.5|1879.35|1863.35|1879.5|1863.5|1879.35|1863.35|2
1641259950000|2022-01-04 01:32:30|1879.5|1863.5|1879.5|1863.5|1879.5|1863.5|1879.5|1863.5|1
1641259960000|2022-01-04 01:32:40|1879.41|1863.41|1879.45|1863.45|1880|1864|1879.14|1863.14|7
1641259970000|2022-01-04 01:32:50|1880.12|1864.12|1879.8|1863.8|1880.12|1864.12|1879.8|1863.8|3
1641259980000|2022-01-04 01:33:00|1879.5|1863.5|1877.53|1861.53|1879.5|1863.5|1877.5|1861.5|9
1641259990000|2022-01-04 01:33:10|1876.5|1860.5|1876.41|1860.41|1876.5|1860.5|1876.41|1860.41|4
1641260000000|2022-01-04 01:33:20|1876.5|1860.5|1875.83|1859.83|1876.5|1860.5|1875.83|1859.83|5
1641260010000|2022-01-04 01:33:30|1875.41|1859.41|1875.22|1859.22|1875.5|1859.5|1875.05|1859.05|5
1641260020000|2022-01-04 01:33:40|1875.38|1859.38|1875.5|1859.5|1875.5|1859.5|1875.38|1859.38|2
1641260040000|2022-01-04 01:34:00|1875|1859|1874.09|1858.09|1875|1859|1874.09|1858.09|8
1641260050000|2022-01-04 01:34:10|1874|1858|1872.35|1856.35|1874|1858|1871.93|1855.93|11
1641260060000|2022-01-04 01:34:20|1872.5|1856.5|1873.45|1857.45|1873.45|1857.45|1872.5|1856.5|3
1641260070000|2022-01-04 01:34:30|1873.5|1857.5|1873.5|1857.5|1874.5|1858.5|1873.5|1857.5|10
1641260080000|2022-01-04 01:34:40|1873.67|1857.67|1873.5|1857.5|1873.67|1857.67|1873.5|1857.5|2
1641260100000|2022-01-04 01:35:00|1873.7|1857.7|1873.5|1857.5|1873.7|1857.7|1873.5|1857.5|2
1641260110000|2022-01-04 01:35:10|1873.4|1857.4|1874.5|1858.5|1874.5|1858.5|1873.4|1857.4|5
1641260130000|2022-01-04 01:35:30|1874.22|1858.22|1873|1857|1874.22|1858.22|1873|1857|6
1641260140000|2022-01-04 01:35:40|1872.5|1856.5|1872.5|1856.5|1873.17|1857.17|1871.83|1855.83|13
1641260150000|2022-01-04 01:35:50|1873.1|1857.1|1872.5|1856.5|1873.1|1857.1|1872.29|1856.29|4
1641260160000|2022-01-04 01:36:00|1872|1856|1871.9|1855.9|1872.3|1856.3|1871.87|1855.87|5
1641260170000|2022-01-04 01:36:10|1871.94|1855.94|1872|1856|1872|1856|1871.6|1855.6|4
1641260180000|2022-01-04 01:36:20|1871.91|1855.91|1870.62|1854.62|1871.91|1855.91|1870.62|1854.62|12
1641260190000|2022-01-04 01:36:30|1870.83|1854.83|1869.51|1853.51|1870.83|1854.83|1869.5|1853.5|7
1641260200000|2022-01-04 01:36:40|1869.5|1853.5|1869.5|1853.5|1869.53|1853.53|1869.38|1853.38|5
1641260210000|2022-01-04 01:36:50|1869.4|1853.4|1869.5|1853.5|1869.57|1853.57|1869.4|1853.4|4
1641260220000|2022-01-04 01:37:00|1869.66|1853.66|1869.7|1853.7|1870.18|1854.18|1869.66|1853.66|8
1641260230000|2022-01-04 01:37:10|1869.86|1853.86|1870.08|1854.08|1870.08|1854.08|1869.86|1853.86|2
1641260240000|2022-01-04 01:37:20|1870.22|1854.22|1870.75|1854.75|1871|1855|1870.22|1854.22|6
1641260250000|2022-01-04 01:37:30|1870.7|1854.7|1873|1857|1873.5|1857.5|1870.7|1854.7|13
1641260260000|2022-01-04 01:37:40|1872.75|1856.75|1874|1858|1874.3|1858.3|1872.5|1856.5|10
1641260270000|2022-01-04 01:37:50|1874.13|1858.13|1874.5|1858.5|1874.5|1858.5|1874|1858|4
1641260310000|2022-01-04 01:38:30|1874.6|1858.6|1874.6|1858.6|1874.6|1858.6|1874.6|1858.6|1
1641260320000|2022-01-04 01:38:40|1874.75|1858.75|1875|1859|1875|1859|1874.55|1858.55|3
1641260330000|2022-01-04 01:38:50|1875.42|1859.42|1875.25|1859.25|1875.42|1859.42|1875.25|1859.25|2
1641260340000|2022-01-04 01:39:00|1875.22|1859.22|1874.5|1858.5|1875.22|1859.22|1874.42|1858.42|5
1641260350000|2022-01-04 01:39:10|1874|1858|1873.15|1857.15|1874|1858|1873.05|1857.05|4
1641260360000|2022-01-04 01:39:20|1873.55|1857.55|1873|1857|1873.55|1857.55|1873|1857|4
1641260370000|2022-01-04 01:39:30|1872.5|1856.5|1872.5|1856.5|1872.75|1856.75|1872.5|1856.5|6
1641260390000|2022-01-04 01:39:50|1872.6|1856.6|1872.6|1856.6|1872.6|1856.6|1872.6|1856.6|1
1641260400000|2022-01-04 01:40:00|1872.5|1856.5|1872.5|1856.5|1872.5|1856.5|1872.5|1856.5|1
1641260420000|2022-01-04 01:40:20|1872.24|1856.24|1872.39|1856.39|1872.5|1856.5|1870.9|1854.9|11
1641260430000|2022-01-04 01:40:30|1872.63|1856.63|1873.1|1857.1|1873.1|1857.1|1872.63|1856.63|4
1641260440000|2022-01-04 01:40:40|1872.7|1856.7|1872.7|1856.7|1872.78|1856.78|1872.7|1856.7|3
1641260450000|2022-01-04 01:40:50|1872.5|1856.5|1872.5|1856.5|1872.5|1856.5|1872.5|1856.5|1
1641260460000|2022-01-04 01:41:00|1872.39|1856.39|1871.75|1855.75|1872.39|1856.39|1871.75|1855.75|3
1641260470000|2022-01-04 01:41:10|1871.89|1855.89|1872.04|1856.04|1872.04|1856.04|1871.89|1855.89|3
1641260480000|2022-01-04 01:41:20|1872.45|1856.45|1871.73|1855.73|1872.45|1856.45|1871.73|1855.73|7
1641260490000|2022-01-04 01:41:30|1871.89|1855.89|1871.89|1855.89|1872.24|1856.24|1871.89|1855.89|3
1641260500000|2022-01-04 01:41:40|1872.39|1856.39|1872.39|1856.39|1872.39|1856.39|1872.39|1856.39|1
1641260510000|2022-01-04 01:41:50|1872.16|1856.16|1871.88|1855.88|1872.4|1856.4|1871.88|1855.88|4
1641260520000|2022-01-04 01:42:00|1871.66|1855.66|1871.05|1855.05|1872.16|1856.16|1871.05|1855.05|7
1641260530000|2022-01-04 01:42:10|1871|1855|1871|1855|1871|1855|1871|1855|1
1641260540000|2022-01-04 01:42:20|1870.5|1854.5|1870.5|1854.5|1870.5|1854.5|1870.5|1854.5|1
1641260550000|2022-01-04 01:42:30|1869.5|1853.5|1868.55|1852.55|1869.5|1853.5|1868.55|1852.55|3
1641260560000|2022-01-04 01:42:40|1868.88|1852.88|1869|1853|1869|1853|1868.88|1852.88|2
1641260570000|2022-01-04 01:42:50|1869.08|1853.08|1868.1|1852.1|1869.08|1853.08|1868.1|1852.1|4
1641260580000|2022-01-04 01:43:00|1867.64|1851.64|1867.36|1851.36|1868|1852|1867.3|1851.3|7
1641260590000|2022-01-04 01:43:10|1867.5|1851.5|1867.5|1851.5|1867.5|1851.5|1867.5|1851.5|1
1641260600000|2022-01-04 01:43:20|1867.36|1851.36|1867.36|1851.36|1867.36|1851.36|1867.36|1851.36|1
1641260610000|2022-01-04 01:43:30|1867.22|1851.22|1866.72|1850.72|1867.22|1851.22|1866.55|1850.55|7
1641260620000|2022-01-04 01:43:40|1866.55|1850.55|1866.5|1850.5|1866.55|1850.55|1866.29|1850.29|5
1641260630000|2022-01-04 01:43:50|1866|1850|1865.5|1849.5|1866|1850|1865.5|1849.5|3
1641260640000|2022-01-04 01:44:00|1865.25|1849.25|1865.1|1849.1|1865.5|1849.5|1865.1|1849.1|5
1641260650000|2022-01-04 01:44:10|1865.5|1849.5|1863.77|1847.77|1865.5|1849.5|1863.77|1847.77|7
1641260660000|2022-01-04 01:44:20|1863.5|1847.5|1863.1|1847.1|1863.5|1847.5|1863.1|1847.1|2
1641260670000|2022-01-04 01:44:30|1863|1847|1863.56|1847.56|1864.37|1848.37|1862.42|1846.42|19
1641260680000|2022-01-04 01:44:40|1863.5|1847.5|1862.75|1846.75|1863.5|1847.5|1862.6|1846.6|8
1641260690000|2022-01-04 01:44:50|1862.93|1846.93|1863.5|1847.5|1863.5|1847.5|1862.75|1846.75|4
1641260700000|2022-01-04 01:45:00|1863.57|1847.57|1863.57|1847.57|1863.9|1847.9|1863.46|1847.46|5
1641260710000|2022-01-04 01:45:10|1863.5|1847.5|1868|1852|1868.3|1852.3|1863.5|1847.5|22
1641260720000|2022-01-04 01:45:20|1868.5|1852.5|1870.05|1854.05|1870.3|1854.3|1868.5|1852.5|11
1641260730000|2022-01-04 01:45:30|1869.88|1853.88|1870|1854|1870|1854|1869.5|1853.5|9
1641260740000|2022-01-04 01:45:40|1870.5|1854.5|1871|1855|1871|1855|1870|1854|5
1641260750000|2022-01-04 01:45:50|1871.22|1855.22|1871.45|1855.45|1871.5|1855.5|1871.22|1855.22|3
1641260760000|2022-01-04 01:46:00|1871.09|1855.09|1870|1854|1871.09|1855.09|1869.97|1853.97|9
1641260770000|2022-01-04 01:46:10|1869.97|1853.97|1869.55|1853.55|1870.07|1854.07|1869.55|1853.55|8
1641260780000|2022-01-04 01:46:20|1870|1854|1869.91|1853.91|1870.3|1854.3|1869.91|1853.91|6
1641260790000|2022-01-04 01:46:30|1870|1854|1869.78|1853.78|1870.25|1854.25|1869.78|1853.78|4
1641260800000|2022-01-04 01:46:40|1869.77|1853.77|1869.32|1853.32|1870|1854|1869.19|1853.19|8
1641260810000|2022-01-04 01:46:50|1869.22|1853.22|1869|1853|1869.22|1853.22|1869|1853|2
1641260820000|2022-01-04 01:47:00|1868.8|1852.8|1868.8|1852.8|1868.8|1852.8|1868.8|1852.8|1
1641260830000|2022-01-04 01:47:10|1868.5|1852.5|1867.4|1851.4|1868.5|1852.5|1867.4|1851.4|4
1641260840000|2022-01-04 01:47:20|1867.09|1851.09|1865.68|1849.68|1867.09|1851.09|1865.68|1849.68|4
1641260850000|2022-01-04 01:47:30|1865.5|1849.5|1864.42|1848.42|1866|1850|1864.42|1848.42|8
1641260860000|2022-01-04 01:47:40|1864.5|1848.5|1864.5|1848.5|1864.61|1848.61|1863.88|1847.88|13
1641260870000|2022-01-04 01:47:50|1864|1848|1863.5|1847.5|1864.05|1848.05|1863.5|1847.5|8
1641260880000|2022-01-04 01:48:00|1863.75|1847.75|1861.95|1845.95|1863.75|1847.75|1861.95|1845.95|8
1641260890000|2022-01-04 01:48:10|1861.5|1845.5|1860.59|1844.59|1861.5|1845.5|1860.5|1844.5|8
1641260900000|2022-01-04 01:48:20|1861.35|1845.35|1858.28|1842.28|1861.44|1845.44|1858.28|1842.28|10
1641260910000|2022-01-04 01:48:30|1857.87|1841.87|1856.15|1840.15|1857.87|1841.87|1855.9|1839.9|9
1641260920000|2022-01-04 01:48:40|1856.2|1840.2|1857.52|1841.52|1857.52|1841.52|1856.2|1840.2|6
1641260930000|2022-01-04 01:48:50|1857.5|1841.5|1857.63|1841.63|1857.67|1841.67|1857.5|1841.5|7
1641260940000|2022-01-04 01:49:00|1858|1842|1857.53|1841.53|1858|1842|1857.53|1841.53|3
1641260950000|2022-01-04 01:49:10|1857.03|1841.03|1856.57|1840.57|1857.03|1841.03|1856.57|1840.57|3
1641260960000|2022-01-04 01:49:20|1856.07|1840.07|1855.5|1839.5|1856.07|1840.07|1855.5|1839.5|4
1641260970000|2022-01-04 01:49:30|1855.6|1839.6|1858.7|1842.7|1858.7|1842.7|1855.6|1839.6|16
1641260980000|2022-01-04 01:49:40|1858.5|1842.5|1858.5|1842.5|1858.5|1842.5|1858.5|1842.5|1
1641260990000|2022-01-04 01:49:50|1858.81|1842.81|1860.5|1844.5|1860.5|1844.5|1858.81|1842.81|5
1641261000000|2022-01-04 01:50:00|1860.13|1844.13|1861.5|1845.5|1861.5|1845.5|1859.3|1843.3|13
1641261010000|2022-01-04 01:50:10|1861.1|1845.1|1860|1844|1861.25|1845.25|1860|1844|8
1641261020000|2022-01-04 01:50:20|1859.5|1843.5|1859|1843|1859.5|1843.5|1859|1843|2
1641261030000|2022-01-04 01:50:30|1858.91|1842.91|1858.5|1842.5|1858.91|1842.91|1858.5|1842.5|3
1641261040000|2022-01-04 01:50:40|1858|1842|1857.5|1841.5|1858|1842|1857.5|1841.5|2
1641261050000|2022-01-04 01:50:50|1857|1841|1857.5|1841.5|1857.5|1841.5|1856.9|1840.9|4
1641261060000|2022-01-04 01:51:00|1857|1841|1857.5|1841.5|1857.5|1841.5|1857|1841|9
1641261070000|2022-01-04 01:51:10|1857.13|1841.13|1859.12|1843.12|1859.12|1843.12|1857.09|1841.09|11
1641261080000|2022-01-04 01:51:20|1859.5|1843.5|1858.6|1842.6|1859.5|1843.5|1858.6|1842.6|7
1641261090000|2022-01-04 01:51:30|1858.94|1842.94|1857.83|1841.83|1859|1843|1857.83|1841.83|6
1641261100000|2022-01-04 01:51:40|1858|1842|1858|1842|1858|1842|1858|1842|1
1641261110000|2022-01-04 01:51:50|1858.09|1842.09|1858.09|1842.09|1858.09|1842.09|1858.09|1842.09|1
1641261120000|2022-01-04 01:52:00|1858.15|1842.15|1859.22|1843.22|1859.22|1843.22|1858.15|1842.15|9
1641261130000|2022-01-04 01:52:10|1859.5|1843.5|1859.5|1843.5|1859.5|1843.5|1859.5|1843.5|1
1641261150000|2022-01-04 01:52:30|1860|1844|1860.18|1844.18|1860.19|1844.19|1860|1844|3
1641261160000|2022-01-04 01:52:40|1860.45|1844.45|1860.56|1844.56|1860.79|1844.79|1860.45|1844.45|6
1641261170000|2022-01-04 01:52:50|1860.85|1844.85|1861.5|1845.5|1861.5|1845.5|1860.81|1844.81|6
1641261180000|2022-01-04 01:53:00|1861.72|1845.72|1862|1846|1862.25|1846.25|1861.72|1845.72|4
1641261190000|2022-01-04 01:53:10|1861.5|1845.5|1860.5|1844.5|1861.5|1845.5|1860.5|1844.5|6
1641261200000|2022-01-04 01:53:20|1860.74|1844.74|1860.55|1844.55|1860.74|1844.74|1860.5|1844.5|3
1641261210000|2022-01-04 01:53:30|1860.5|1844.5|1861|1845|1861|1845|1860.5|1844.5|2
1641261220000|2022-01-04 01:53:40|1861.5|1845.5|1860.5|1844.5|1861.5|1845.5|1860.5|1844.5|7
1641261230000|2022-01-04 01:53:50|1861|1845|1860.5|1844.5|1861|1845|1860.5|1844.5|7
1641261240000|2022-01-04 01:54:00|1861|1845|1861.5|1845.5|1861.5|1845.5|1861|1845|2
1641261260000|2022-01-04 01:54:20|1861.25|1845.25|1861.5|1845.5|1861.5|1845.5|1861.25|1845.25|2
1641261270000|2022-01-04 01:54:30|1862|1846|1862.5|1846.5|1862.69|1846.69|1862|1846|9
1641261280000|2022-01-04 01:54:40|1862.72|1846.72|1862.62|1846.62|1862.72|1846.72|1862.5|1846.5|5
1641261290000|2022-01-04 01:54:50|1862.5|1846.5|1863.5|1847.5|1863.7|1847.7|1862.5|1846.5|10
1641261300000|2022-01-04 01:55:00|1863.92|1847.92|1863.25|1847.25|1863.92|1847.92|1863.25|1847.25|4
1641261310000|2022-01-04 01:55:10|1863.09|1847.09|1862.5|1846.5|1863.09|1847.09|1862.5|1846.5|3
1641261320000|2022-01-04 01:55:20|1862.9|1846.9|1863.05|1847.05|1863.05|1847.05|1862.9|1846.9|2
1641261330000|2022-01-04 01:55:30|1863.5|1847.5|1863.5|1847.5|1863.5|1847.5|1863.5|1847.5|1
1641261340000|2022-01-04 01:55:40|1863.43|1847.43|1863.7|1847.7|1863.92|1847.92|1863.43|1847.43|8
1641261350000|2022-01-04 01:55:50|1863.5|1847.5|1863.5|1847.5|1863.5|1847.5|1863.5|1847.5|1
1641261360000|2022-01-04 01:56:00|1863|1847|1862.5|1846.5|1863|1847|1862.13|1846.13|8
1641261370000|2022-01-04 01:56:10|1862.13|1846.13|1862|1846|1862.13|1846.13|1862|1846|4
1641261380000|2022-01-04 01:56:20|1862.07|1846.07|1862.5|1846.5|1863.5|1847.5|1862.07|1846.07|7
1641261390000|2022-01-04 01:56:30|1862.55|1846.55|1862.88|1846.88|1862.88|1846.88|1862.5|1846.5|4
1641261400000|2022-01-04 01:56:40|1862.97|1846.97|1863.5|1847.5|1863.5|1847.5|1862.97|1846.97|4
1641261410000|2022-01-04 01:56:50|1863.65|1847.65|1863.5|1847.5|1863.65|1847.65|1863.5|1847.5|2
1641261420000|2022-01-04 01:57:00|1863.61|1847.61|1863.61|1847.61|1863.61|1847.61|1863.61|1847.61|1
1641261430000|2022-01-04 01:57:10|1864|1848|1864|1848|1864|1848|1864|1848|1
1641261440000|2022-01-04 01:57:20|1864.2|1848.2|1864.65|1848.65|1864.65|1848.65|1864.2|1848.2|4
1641261450000|2022-01-04 01:57:30|1864.84|1848.84|1864.5|1848.5|1864.84|1848.84|1864.5|1848.5|7
1641261460000|2022-01-04 01:57:40|1864.4|1848.4|1864.4|1848.4|1864.4|1848.4|1864.4|1848.4|1
1641261470000|2022-01-04 01:57:50|1864.35|1848.35|1862.77|1846.77|1864.35|1848.35|1862.77|1846.77|5
1641261480000|2022-01-04 01:58:00|1862.5|1846.5|1862|1846|1862.5|1846.5|1861.79|1845.79|4
1641261490000|2022-01-04 01:58:10|1862.1|1846.1|1862.1|1846.1|1862.5|1846.5|1862.1|1846.1|3
1641261500000|2022-01-04 01:58:20|1862|1846|1861|1845|1862.38|1846.38|1861|1845|6
1641261510000|2022-01-04 01:58:30|1860.5|1844.5|1861.05|1845.05|1861.05|1845.05|1860.5|1844.5|4
1641261520000|2022-01-04 01:58:40|1861|1845|1860.37|1844.37|1861.09|1845.09|1860.37|1844.37|7
1641261530000|2022-01-04 01:58:50|1860.25|1844.25|1860.5|1844.5|1860.56|1844.56|1860|1844|9
1641261540000|2022-01-04 01:59:00|1860.51|1844.51|1859.3|1843.3|1860.51|1844.51|1859.3|1843.3|5
1641261550000|2022-01-04 01:59:10|1859|1843|1858.5|1842.5|1859|1843|1858.5|1842.5|7
1641261560000|2022-01-04 01:59:20|1858.75|1842.75|1859.5|1843.5|1860|1844|1858.75|1842.75|11
1641261570000|2022-01-04 01:59:30|1859.65|1843.65|1860|1844|1860|1844|1859.5|1843.5|3
1641261580000|2022-01-04 01:59:40|1859.5|1843.5|1859.5|1843.5|1859.9|1843.9|1859.5|1843.5|5
1641261590000|2022-01-04 01:59:50|1859|1843|1858.01|1842.01|1859|1843|1858.01|1842.01|6
1641261600000|2022-01-04 02:00:00|1858.46|1842.46|1860.12|1844.12|1860.12|1844.12|1858.45|1842.45|8
1641261610000|2022-01-04 02:00:10|1860.13|1844.13|1861.5|1845.5|1861.9|1845.9|1860|1844|7
1641261620000|2022-01-04 02:00:20|1862|1846|1862.3|1846.3|1862.3|1846.3|1862|1846|5
1641261630000|2022-01-04 02:00:30|1862.5|1846.5|1865.5|1849.5|1865.5|1849.5|1862.5|1846.5|12
1641261640000|2022-01-04 02:00:40|1865|1849|1865.5|1849.5|1865.5|1849.5|1865|1849|4
1641261650000|2022-01-04 02:00:50|1865.1|1849.1|1865.1|1849.1|1865.5|1849.5|1865.1|1849.1|3
1641261660000|2022-01-04 02:01:00|1865|1849|1865.53|1849.53|1865.55|1849.55|1865|1849|7
1641261670000|2022-01-04 02:01:10|1865.61|1849.61|1865.5|1849.5|1865.61|1849.61|1865.5|1849.5|3
1641261690000|2022-01-04 02:01:30|1865.68|1849.68|1865.55|1849.55|1866|1850|1865.55|1849.55|4
1641261700000|2022-01-04 02:01:40|1865.47|1849.47|1863|1847|1865.55|1849.55|1863|1847|9
1641261710000|2022-01-04 02:01:50|1862.5|1846.5|1863.5|1847.5|1863.9|1847.9|1862.5|1846.5|7
1641261720000|2022-01-04 02:02:00|1863.75|1847.75|1863.5|1847.5|1863.9|1847.9|1863.5|1847.5|14
1641261730000|2022-01-04 02:02:10|1863.65|1847.65|1862.5|1846.5|1863.65|1847.65|1862.5|1846.5|11
1641261740000|2022-01-04 02:02:20|1862.63|1846.63|1862|1846|1862.63|1846.63|1861.75|1845.75|7
1641261750000|2022-01-04 02:02:30|1861.82|1845.82|1861.53|1845.53|1862|1846|1861.53|1845.53|3
1641261760000|2022-01-04 02:02:40|1861.5|1845.5|1861.5|1845.5|1862|1846|1861.5|1845.5|6
1641261770000|2022-01-04 02:02:50|1861.81|1845.81|1861.5|1845.5|1861.81|1845.81|1861.5|1845.5|4
1641261780000|2022-01-04 02:03:00|1861|1845|1860.79|1844.79|1861|1845|1860.79|1844.79|2
1641261790000|2022-01-04 02:03:10|1860.8|1844.8|1860.5|1844.5|1860.8|1844.8|1860.5|1844.5|2
1641261800000|2022-01-04 02:03:20|1860.1|1844.1|1859.81|1843.81|1860.1|1844.1|1859.7|1843.7|5
1641261810000|2022-01-04 02:03:30|1859.46|1843.46|1859.03|1843.03|1859.63|1843.63|1859|1843|5
1641261820000|2022-01-04 02:03:40|1858.59|1842.59|1858.5|1842.5|1858.59|1842.59|1858.5|1842.5|2
1641261850000|2022-01-04 02:04:10|1858.62|1842.62|1858.5|1842.5|1858.74|1842.74|1858.5|1842.5|3
1641261860000|2022-01-04 02:04:20|1858.25|1842.25|1860|1844|1860.3|1844.3|1858.25|1842.25|11
1641261870000|2022-01-04 02:04:30|1860.12|1844.12|1860|1844|1860.12|1844.12|1860|1844|2
1641261880000|2022-01-04 02:04:40|1859.5|1843.5|1859.9|1843.9|1859.9|1843.9|1859.5|1843.5|5
1641261890000|2022-01-04 02:04:50|1860|1844|1860.5|1844.5|1860.85|1844.85|1860|1844|7
1641261900000|2022-01-04 02:05:00|1860|1844|1860.4|1844.4|1860.4|1844.4|1859.7|1843.7|4
1641261910000|2022-01-04 02:05:10|1860.5|1844.5|1861|1845|1861|1845|1860.5|1844.5|4
1641261930000|2022-01-04 02:05:30|1861.5|1845.5|1862.5|1846.5|1862.5|1846.5|1861.5|1845.5|4
1641261940000|2022-01-04 02:05:40|1862|1846|1862.29|1846.29|1862.29|1846.29|1862|1846|2
1641261950000|2022-01-04 02:05:50|1862.25|1846.25|1862.67|1846.67|1862.92|1846.92|1862.25|1846.25|7
1641261960000|2022-01-04 02:06:00|1862.5|1846.5|1862.5|1846.5|1862.79|1846.79|1862.5|1846.5|4
1641261970000|2022-01-04 02:06:10|1862.79|1846.79|1862.5|1846.5|1862.79|1846.79|1862.5|1846.5|2
1641261980000|2022-01-04 02:06:20|1862.55|1846.55|1863|1847|1863|1847|1862.55|1846.55|2
1641261990000|2022-01-04 02:06:30|1863.31|1847.31|1863.02|1847.02|1863.36|1847.36|1862.65|1846.65|7
1641262000000|2022-01-04 02:06:40|1863|1847|1863.26|1847.26|1863.35|1847.35|1862.95|1846.95|6
1641262010000|2022-01-04 02:06:50|1863.5|1847.5|1864|1848|1864.11|1848.11|1863.5|1847.5|5
1641262020000|2022-01-04 02:07:00|1863.6|1847.6|1863.6|1847.6|1863.73|1847.73|1863.6|1847.6|3
1641262030000|2022-01-04 02:07:10|1863.55|1847.55|1863.6|1847.6|1863.6|1847.6|1863.55|1847.55|2
1641262040000|2022-01-04 02:07:20|1863.44|1847.44|1861.65|1845.65|1863.44|1847.44|1861.65|1845.65|7
1641262050000|2022-01-04 02:07:30|1861.81|1845.81|1861.81|1845.81|1861.89|1845.89|1861.81|1845.81|3
1641262060000|2022-01-04 02:07:40|1861.5|1845.5|1861|1845|1861.5|1845.5|1860.65|1844.65|4
1641262070000|2022-01-04 02:07:50|1860.6|1844.6|1860.6|1844.6|1860.6|1844.6|1860.6|1844.6|1
1641262080000|2022-01-04 02:08:00|1860.71|1844.71|1860.6|1844.6|1860.71|1844.71|1860.6|1844.6|2
1641262100000|2022-01-04 02:08:20|1860.34|1844.34|1858.75|1842.75|1860.34|1844.34|1858.75|1842.75|8
1641262110000|2022-01-04 02:08:30|1858.5|1842.5|1858.42|1842.42|1858.5|1842.5|1858.42|1842.42|2
1641262120000|2022-01-04 02:08:40|1858.5|1842.5|1859.52|1843.52|1859.52|1843.52|1858.32|1842.32|10
1641262130000|2022-01-04 02:08:50|1859.02|1843.02|1859.02|1843.02|1859.02|1843.02|1859.02|1843.02|1
1641262140000|2022-01-04 02:09:00|1858.55|1842.55|1857.48|1841.48|1858.55|1842.55|1857.48|1841.48|6
1641262150000|2022-01-04 02:09:10|1857.23|1841.23|1856|1840|1857.23|1841.23|1855.91|1839.91|8
1641262160000|2022-01-04 02:09:20|1855.5|1839.5|1855.1|1839.1|1855.5|1839.5|1855.1|1839.1|2
1641262170000|2022-01-04 02:09:30|1854.7|1838.7|1855|1839|1855|1839|1854.7|1838.7|7
1641262180000|2022-01-04 02:09:40|1854.85|1838.85|1855.42|1839.42|1855.42|1839.42|1854.63|1838.63|8
1641262190000|2022-01-04 02:09:50|1855.17|1839.17|1855.17|1839.17|1855.17|1839.17|1854.7|1838.7|7
1641262200000|2022-01-04 02:10:00|1855.25|1839.25|1855.47|1839.47|1855.5|1839.5|1855.25|1839.25|6
1641262210000|2022-01-04 02:10:10|1855.42|1839.42|1854.75|1838.75|1855.42|1839.42|1854.75|1838.75|6
1641262220000|2022-01-04 02:10:20|1854.74|1838.74|1853.5|1837.5|1854.74|1838.74|1853.5|1837.5|10
1641262230000|2022-01-04 02:10:30|1853.18|1837.18|1853.4|1837.4|1853.4|1837.4|1852.5|1836.5|6
1641262250000|2022-01-04 02:10:50|1853.35|1837.35|1852.54|1836.54|1853.35|1837.35|1852.54|1836.54|5
1641262260000|2022-01-04 02:11:00|1852.15|1836.15|1851.14|1835.14|1852.5|1836.5|1851.14|1835.14|8
1641262270000|2022-01-04 02:11:10|1851.25|1835.25|1852.65|1836.65|1853.15|1837.15|1849.84|1833.84|15
1641262280000|2022-01-04 02:11:20|1852.4|1836.4|1851|1835|1852.65|1836.65|1851|1835|10
1641262290000|2022-01-04 02:11:30|1850.5|1834.5|1851|1835|1851.17|1835.17|1850.5|1834.5|6
1641262300000|2022-01-04 02:11:40|1850.5|1834.5|1851.5|1835.5|1851.5|1835.5|1849.5|1833.5|9
1641262310000|2022-01-04 02:11:50|1851.4|1835.4|1851.47|1835.47|1851.81|1835.81|1851|1835|8
1641262320000|2022-01-04 02:12:00|1851.48|1835.48|1853.03|1837.03|1853.53|1837.53|1851.47|1835.47|11
1641262330000|2022-01-04 02:12:10|1852.5|1836.5|1852.5|1836.5|1853.02|1837.02|1852.5|1836.5|6
1641262340000|2022-01-04 02:12:20|1852.35|1836.35|1851.3|1835.3|1852.35|1836.35|1851.02|1835.02|10
1641262350000|2022-01-04 02:12:30|1851.5|1835.5|1851.5|1835.5|1851.5|1835.5|1851.45|1835.45|4
1641262360000|2022-01-04 02:12:40|1851.4|1835.4|1851.2|1835.2|1851.7|1835.7|1851.2|1835.2|5
1641262370000|2022-01-04 02:12:50|1851.1|1835.1|1850.6|1834.6|1851.1|1835.1|1850.5|1834.5|4
1641262380000|2022-01-04 02:13:00|1850.5|1834.5|1850.15|1834.15|1850.5|1834.5|1850.15|1834.15|5
1641262390000|2022-01-04 02:13:10|1849.7|1833.7|1846.1|1830.1|1849.7|1833.7|1846.1|1830.1|13
1641262400000|2022-01-04 02:13:20|1846.37|1830.37|1847.25|1831.25|1847.25|1831.25|1845.68|1829.68|12
1641262410000|2022-01-04 02:13:30|1847.5|1831.5|1847.5|1831.5|1847.86|1831.86|1847.5|1831.5|11
1641262420000|2022-01-04 02:13:40|1847.8|1831.8|1848.02|1832.02|1848.23|1832.23|1847.5|1831.5|6
1641262430000|2022-01-04 02:13:50|1848.27|1832.27|1848|1832|1848.58|1832.58|1848|1832|13
1641262440000|2022-01-04 02:14:00|1848.13|1832.13|1848.42|1832.42|1848.42|1832.42|1848|1832|4
1641262450000|2022-01-04 02:14:10|1848.37|1832.37|1847|1831|1848.42|1832.42|1847|1831|10
1641262460000|2022-01-04 02:14:20|1846.1|1830.1|1845.93|1829.93|1846.1|1830.1|1845.88|1829.88|3
1641262470000|2022-01-04 02:14:30|1845.88|1829.88|1845.5|1829.5|1847.5|1831.5|1845.5|1829.5|12
1641262480000|2022-01-04 02:14:40|1845.1|1829.1|1841.5|1825.5|1845.1|1829.1|1841.5|1825.5|14
1641262490000|2022-01-04 02:14:50|1841.35|1825.35|1839.69|1823.69|1841.35|1825.35|1839.5|1823.5|11
1641262500000|2022-01-04 02:15:00|1839.65|1823.65|1842.5|1826.5|1842.5|1826.5|1839.65|1823.65|14
1641262510000|2022-01-04 02:15:10|1842.8|1826.8|1846.26|1830.26|1847.5|1831.5|1842.8|1826.8|19
1641262520000|2022-01-04 02:15:20|1845.5|1829.5|1843|1827|1845.5|1829.5|1842.5|1826.5|6
1641262530000|2022-01-04 02:15:30|1842.5|1826.5|1841|1825|1842.5|1826.5|1841|1825|4
1641262540000|2022-01-04 02:15:40|1840.9|1824.9|1841.15|1825.15|1841.15|1825.15|1840.4|1824.4|7
1641262550000|2022-01-04 02:15:50|1841.34|1825.34|1842|1826|1842.17|1826.17|1841.34|1825.34|5
1641262560000|2022-01-04 02:16:00|1841.5|1825.5|1841.55|1825.55|1842|1826|1841.5|1825.5|9
1641262570000|2022-01-04 02:16:10|1841.3|1825.3|1838|1822|1841.3|1825.3|1838|1822|11
1641262580000|2022-01-04 02:16:20|1838.19|1822.19|1836.1|1820.1|1838.22|1822.22|1835.75|1819.75|13
1641262590000|2022-01-04 02:16:30|1836.5|1820.5|1838|1822|1839|1823|1836.5|1820.5|12
1641262600000|2022-01-04 02:16:40|1838.15|1822.15|1838|1822|1838.15|1822.15|1837.5|1821.5|10
1641262610000|2022-01-04 02:16:50|1837.9|1821.9|1836.03|1820.03|1837.92|1821.92|1836|1820|11
1641262620000|2022-01-04 02:17:00|1836.33|1820.33|1836.5|1820.5|1837.11|1821.11|1836.33|1820.33|9
1641262630000|2022-01-04 02:17:10|1836|1820|1836.25|1820.25|1836.25|1820.25|1836|1820|2
1641262640000|2022-01-04 02:17:20|1836.35|1820.35|1835.95|1819.95|1836.35|1820.35|1835.95|1819.95|4
1641262650000|2022-01-04 02:17:30|1836.4|1820.4|1838.5|1822.5|1838.5|1822.5|1836.4|1820.4|7
1641262660000|2022-01-04 02:17:40|1838.69|1822.69|1840.5|1824.5|1840.5|1824.5|1838.5|1822.5|9
1641262670000|2022-01-04 02:17:50|1841|1825|1840.75|1824.75|1841|1825|1840.75|1824.75|3
1641262680000|2022-01-04 02:18:00|1840.5|1824.5|1840.5|1824.5|1840.5|1824.5|1840.5|1824.5|1
1641262690000|2022-01-04 02:18:10|1840.6|1824.6|1841.3|1825.3|1841.3|1825.3|1840.6|1824.6|4
1641262700000|2022-01-04 02:18:20|1841.5|1825.5|1842|1826|1842|1826|1841.5|1825.5|4
1641262710000|2022-01-04 02:18:30|1842.5|1826.5|1843.25|1827.25|1843.25|1827.25|1842.5|1826.5|3
1641262720000|2022-01-04 02:18:40|1843.47|1827.47|1846.1|1830.1|1846.1|1830.1|1843.47|1827.47|12
1641262730000|2022-01-04 02:18:50|1846.32|1830.32|1847.4|1831.4|1847.4|1831.4|1846.32|1830.32|7
1641262740000|2022-01-04 02:19:00|1847.09|1831.09|1846.5|1830.5|1847.5|1831.5|1846.5|1830.5|10
1641262750000|2022-01-04 02:19:10|1846.9|1830.9|1847.25|1831.25|1847.5|1831.5|1846.9|1830.9|9
1641262760000|2022-01-04 02:19:20|1847.5|1831.5|1846.5|1830.5|1847.9|1831.9|1846.5|1830.5|11
1641262770000|2022-01-04 02:19:30|1846|1830|1847|1831|1847|1831|1845.5|1829.5|8
1641262780000|2022-01-04 02:19:40|1846.72|1830.72|1847|1831|1847|1831|1846.5|1830.5|6
1641262790000|2022-01-04 02:19:50|1846.59|1830.59|1846.43|1830.43|1847|1831|1846.43|1830.43|6
1641262800000|2022-01-04 02:20:00|1846.5|1830.5|1846.72|1830.72|1846.72|1830.72|1846.5|1830.5|4
1641262810000|2022-01-04 02:20:10|1847|1831|1847.5|1831.5|1847.5|1831.5|1847|1831|3
1641262820000|2022-01-04 02:20:20|1847.8|1831.8|1849.4|1833.4|1849.4|1833.4|1847.8|1831.8|15
1641262830000|2022-01-04 02:20:30|1849.35|1833.35|1850|1834|1850.1|1834.1|1849.35|1833.35|6
1641262840000|2022-01-04 02:20:40|1850.45|1834.45|1850.3|1834.3|1850.45|1834.45|1850|1834|6
1641262850000|2022-01-04 02:20:50|1850|1834|1850|1834|1850|1834|1850|1834|1
1641262860000|2022-01-04 02:21:00|1850.5|1834.5|1851.01|1835.01|1851.01|1835.01|1850.5|1834.5|2
1641262870000|2022-01-04 02:21:10|1851.41|1835.41|1852.38|1836.38|1852.38|1836.38|1851.41|1835.41|6
1641262880000|2022-01-04 02:21:20|1852.5|1836.5|1852.55|1836.55|1852.55|1836.55|1852.19|1836.19|8
1641262890000|2022-01-04 02:21:30|1852.5|1836.5|1852.5|1836.5|1852.5|1836.5|1852.5|1836.5|1
1641262900000|2022-01-04 02:21:40|1852.79|1836.79|1853.25|1837.25|1853.25|1837.25|1852.79|1836.79|2
1641262910000|2022-01-04 02:21:50|1853.04|1837.04|1853.45|1837.45|1853.45|1837.45|1852.84|1836.84|10
1641262920000|2022-01-04 02:22:00|1853.64|1837.64|1854|1838|1854|1838|1853.45|1837.45|4
1641262930000|2022-01-04 02:22:10|1854.09|1838.09|1855.5|1839.5|1855.5|1839.5|1854.09|1838.09|17
1641262940000|2022-01-04 02:22:20|1855.78|1839.78|1856.5|1840.5|1856.5|1840.5|1855.78|1839.78|5
1641262950000|2022-01-04 02:22:30|1856.37|1840.37|1856.97|1840.97|1856.97|1840.97|1856|1840|15
1641262960000|2022-01-04 02:22:40|1857.45|1841.45|1857.14|1841.14|1857.7|1841.7|1857.1|1841.1|8
1641262970000|2022-01-04 02:22:50|1857.06|1841.06|1857.22|1841.22|1857.34|1841.34|1857.06|1841.06|5
1641262980000|2022-01-04 02:23:00|1857.14|1841.14|1857.4|1841.4|1857.5|1841.5|1857.04|1841.04|9
1641262990000|2022-01-04 02:23:10|1857.24|1841.24|1857.58|1841.58|1857.58|1841.58|1857.14|1841.14|10
1641263000000|2022-01-04 02:23:20|1857.29|1841.29|1858.15|1842.15|1858.25|1842.25|1857.29|1841.29|8
1641263010000|2022-01-04 02:23:30|1858.5|1842.5|1858.35|1842.35|1858.5|1842.5|1858.15|1842.15|6
1641263020000|2022-01-04 02:23:40|1858|1842|1858.08|1842.08|1858.08|1842.08|1858|1842|2
1641263030000|2022-01-04 02:23:50|1858|1842|1858.24|1842.24|1858.24|1842.24|1858|1842|2
1641263040000|2022-01-04 02:24:00|1858.04|1842.04|1856|1840|1858.04|1842.04|1855.5|1839.5|11
1641263050000|2022-01-04 02:24:10|1856.05|1840.05|1855.77|1839.77|1856.05|1840.05|1855.71|1839.71|6
1641263060000|2022-01-04 02:24:20|1855.84|1839.84|1856.2|1840.2|1856.2|1840.2|1855.66|1839.66|7
1641263070000|2022-01-04 02:24:30|1856|1840|1855.45|1839.45|1856|1840|1855.45|1839.45|5
1641263080000|2022-01-04 02:24:40|1855.05|1839.05|1855.05|1839.05|1855.05|1839.05|1855.05|1839.05|1
1641263090000|2022-01-04 02:24:50|1855.1|1839.1|1855.15|1839.15|1855.15|1839.15|1855.1|1839.1|2
1641263110000|2022-01-04 02:25:10|1855.5|1839.5|1855.4|1839.4|1855.5|1839.5|1855.23|1839.23|9
1641263120000|2022-01-04 02:25:20|1855.5|1839.5|1855.5|1839.5|1855.5|1839.5|1855.4|1839.4|5
1641263130000|2022-01-04 02:25:30|1855.63|1839.63|1855.5|1839.5|1855.63|1839.63|1855.5|1839.5|2
1641263140000|2022-01-04 02:25:40|1855.75|1839.75|1856|1840|1856|1840|1855.75|1839.75|10
1641263150000|2022-01-04 02:25:50|1855.75|1839.75|1855.67|1839.67|1856|1840|1855.44|1839.44|6
1641263160000|2022-01-04 02:26:00|1855.44|1839.44|1855.36|1839.36|1855.44|1839.44|1855.36|1839.36|2
1641263170000|2022-01-04 02:26:10|1855.55|1839.55|1855.36|1839.36|1855.55|1839.55|1855.33|1839.33|6
1641263180000|2022-01-04 02:26:20|1855.26|1839.26|1855.44|1839.44|1855.44|1839.44|1855.26|1839.26|3
1641263190000|2022-01-04 02:26:30|1855.45|1839.45|1858.05|1842.05|1858.05|1842.05|1855.45|1839.45|10
1641263200000|2022-01-04 02:26:40|1858|1842|1858.13|1842.13|1858.45|1842.45|1857.72|1841.72|6
1641263210000|2022-01-04 02:26:50|1858.5|1842.5|1858.45|1842.45|1858.5|1842.5|1858.13|1842.13|8
1641263220000|2022-01-04 02:27:00|1858.5|1842.5|1859|1843|1859.5|1843.5|1858.5|1842.5|6
1641263230000|2022-01-04 02:27:10|1858.96|1842.96|1858.42|1842.42|1859.25|1843.25|1858.32|1842.32|7
1641263240000|2022-01-04 02:27:20|1858.5|1842.5|1858.51|1842.51|1858.51|1842.51|1858.42|1842.42|7
1641263250000|2022-01-04 02:27:30|1858.5|1842.5|1859.5|1843.5|1859.7|1843.7|1858.5|1842.5|9
1641263260000|2022-01-04 02:27:40|1859.7|1843.7|1858.51|1842.51|1859.7|1843.7|1858.51|1842.51|5
1641263280000|2022-01-04 02:28:00|1858.25|1842.25|1859|1843|1859|1843|1858.25|1842.25|4
1641263290000|2022-01-04 02:28:10|1859.5|1843.5|1859.5|1843.5|1859.5|1843.5|1859.5|1843.5|1
1641263300000|2022-01-04 02:28:20|1859.8|1843.8|1859.69|1843.69|1859.8|1843.8|1859.69|1843.69|2
1641263310000|2022-01-04 02:28:30|1859.96|1843.96|1859.8|1843.8|1859.96|1843.96|1859.8|1843.8|2
1641263320000|2022-01-04 02:28:40|1860.3|1844.3|1860.47|1844.47|1860.47|1844.47|1859.8|1843.8|5
1641263330000|2022-01-04 02:28:50|1860.48|1844.48|1860.08|1844.08|1860.48|1844.48|1860.05|1844.05|3
1641263340000|2022-01-04 02:29:00|1859.65|1843.65|1859.65|1843.65|1859.65|1843.65|1859.65|1843.65|1
1641263350000|2022-01-04 02:29:10|1859.75|1843.75|1860.05|1844.05|1860.05|1844.05|1859.75|1843.75|5
1641263360000|2022-01-04 02:29:20|1860.1|1844.1|1860.1|1844.1|1860.1|1844.1|1860.1|1844.1|1
1641263370000|2022-01-04 02:29:30|1860|1844|1860|1844|1860.3|1844.3|1859.65|1843.65|4
1641263380000|2022-01-04 02:29:40|1859.65|1843.65|1859.65|1843.65|1859.65|1843.65|1859.65|1843.65|1
1641263400000|2022-01-04 02:30:00|1859.82|1843.82|1860|1844|1860|1844|1859.82|1843.82|2
1641263410000|2022-01-04 02:30:10|1859.8|1843.8|1859.5|1843.5|1860.25|1844.25|1859.5|1843.5|7
1641263420000|2022-01-04 02:30:20|1859.25|1843.25|1857.5|1841.5|1859.25|1843.25|1857.5|1841.5|6
1641263430000|2022-01-04 02:30:30|1857.35|1841.35|1857.55|1841.55|1857.63|1841.63|1857.35|1841.35|5
1641263440000|2022-01-04 02:30:40|1857.5|1841.5|1857.3|1841.3|1857.5|1841.5|1857.12|1841.12|6
1641263450000|2022-01-04 02:30:50|1857.12|1841.12|1856.5|1840.5|1857.12|1841.12|1856.5|1840.5|2
1641263460000|2022-01-04 02:31:00|1856.8|1840.8|1857.3|1841.3|1857.3|1841.3|1856.8|1840.8|2
1641263470000|2022-01-04 02:31:10|1857.4|1841.4|1857.5|1841.5|1857.5|1841.5|1857.25|1841.25|6
1641263480000|2022-01-04 02:31:20|1857.9|1841.9|1858.25|1842.25|1858.25|1842.25|1857.63|1841.63|4
1641263490000|2022-01-04 02:31:30|1858.5|1842.5|1858.38|1842.38|1858.59|1842.59|1858.25|1842.25|6
1641263500000|2022-01-04 02:31:40|1858.59|1842.59|1858.59|1842.59|1858.88|1842.88|1858.38|1842.38|5
1641263510000|2022-01-04 02:31:50|1858.38|1842.38|1858.36|1842.36|1858.57|1842.57|1858.36|1842.36|5
1641263520000|2022-01-04 02:32:00|1858.5|1842.5|1858.5|1842.5|1858.5|1842.5|1858.36|1842.36|3
1641263530000|2022-01-04 02:32:10|1858.36|1842.36|1858.35|1842.35|1858.36|1842.36|1857.85|1841.85|11
1641263540000|2022-01-04 02:32:20|1858.1|1842.1|1858.35|1842.35|1858.35|1842.35|1858.1|1842.1|8
1641263550000|2022-01-04 02:32:30|1858.5|1842.5|1858.25|1842.25|1858.5|1842.5|1858.25|1842.25|4
1641263560000|2022-01-04 02:32:40|1858.5|1842.5|1858.5|1842.5|1858.5|1842.5|1858.5|1842.5|1
1641263580000|2022-01-04 02:33:00|1858.13|1842.13|1858.25|1842.25|1858.5|1842.5|1857.88|1841.88|5
1641263590000|2022-01-04 02:33:10|1858|1842|1858.44|1842.44|1858.55|1842.55|1858|1842|6
1641263600000|2022-01-04 02:33:20|1858.42|1842.42|1859.25|1843.25|1859.25|1843.25|1858.42|1842.42|5
1641263610000|2022-01-04 02:33:30|1859.37|1843.37|1859.37|1843.37|1859.5|1843.5|1859.37|1843.37|3
1641263620000|2022-01-04 02:33:40|1859.5|1843.5|1859.5|1843.5|1859.5|1843.5|1859.37|1843.37|4
1641263630000|2022-01-04 02:33:50|1859.63|1843.63|1860|1844|1860|1844|1859.63|1843.63|9
1641263650000|2022-01-04 02:34:10|1860.5|1844.5|1861.3|1845.3|1861.3|1845.3|1860.49|1844.49|3
1641263660000|2022-01-04 02:34:20|1861.5|1845.5|1861.79|1845.79|1861.9|1845.9|1861.5|1845.5|6
1641263670000|2022-01-04 02:34:30|1862.29|1846.29|1862.29|1846.29|1862.29|1846.29|1862.29|1846.29|1
1641263680000|2022-01-04 02:34:40|1862.45|1846.45|1862.29|1846.29|1862.45|1846.45|1862.12|1846.12|4
1641263690000|2022-01-04 02:34:50|1861.5|1845.5|1861.5|1845.5|1861.5|1845.5|1861.42|1845.42|3
1641263700000|2022-01-04 02:35:00|1861.61|1845.61|1862.3|1846.3|1862.3|1846.3|1861.61|1845.61|5
1641263710000|2022-01-04 02:35:10|1862.07|1846.07|1861.79|1845.79|1862.07|1846.07|1861.79|1845.79|2
1641263720000|2022-01-04 02:35:20|1861.5|1845.5|1859.9|1843.9|1861.55|1845.55|1859.9|1843.9|7
1641263730000|2022-01-04 02:35:30|1859.65|1843.65|1860.2|1844.2|1860.2|1844.2|1859.5|1843.5|4
1641263740000|2022-01-04 02:35:40|1860.5|1844.5|1859.9|1843.9|1860.5|1844.5|1859.9|1843.9|4
1641263760000|2022-01-04 02:36:00|1859.96|1843.96|1859.9|1843.9|1859.96|1843.96|1859.9|1843.9|2
1641263770000|2022-01-04 02:36:10|1859.5|1843.5|1859|1843|1859.5|1843.5|1859|1843|3
1641263780000|2022-01-04 02:36:20|1858.6|1842.6|1859|1843|1859|1843|1858.6|1842.6|2
1641263800000|2022-01-04 02:36:40|1859.14|1843.14|1859.25|1843.25|1859.25|1843.25|1859.13|1843.13|4
1641263810000|2022-01-04 02:36:50|1859.17|1843.17|1858.54|1842.54|1859.25|1843.25|1858.54|1842.54|5
1641263820000|2022-01-04 02:37:00|1858.49|1842.49|1857|1841|1858.49|1842.49|1857|1841|7
1641263830000|2022-01-04 02:37:10|1856.82|1840.82|1856|1840|1856.82|1840.82|1855.65|1839.65|3
1641263840000|2022-01-04 02:37:20|1855.35|1839.35|1853.5|1837.5|1855.35|1839.35|1853.5|1837.5|10
1641263850000|2022-01-04 02:37:30|1853.7|1837.7|1854.2|1838.2|1854.2|1838.2|1853.7|1837.7|2
1641263860000|2022-01-04 02:37:40|1854.48|1838.48|1853|1837|1855.35|1839.35|1853|1837|10
1641263870000|2022-01-04 02:37:50|1853.08|1837.08|1853|1837|1853.08|1837.08|1852.75|1836.75|8
1641263880000|2022-01-04 02:38:00|1852.75|1836.75|1851.63|1835.63|1852.75|1836.75|1851.36|1835.36|9
1641263890000|2022-01-04 02:38:10|1851.56|1835.56|1851.93|1835.93|1852|1836|1851.3|1835.3|6
1641263900000|2022-01-04 02:38:20|1851.94|1835.94|1852.35|1836.35|1852.35|1836.35|1851.93|1835.93|4
1641263910000|2022-01-04 02:38:30|1852|1836|1851.78|1835.78|1852|1836|1851.78|1835.78|2
1641263920000|2022-01-04 02:38:40|1851.72|1835.72|1851.5|1835.5|1851.72|1835.72|1851.41|1835.41|5
1641263930000|2022-01-04 02:38:50|1851.41|1835.41|1851.5|1835.5|1852|1836|1851.41|1835.41|5
1641263940000|2022-01-04 02:39:00|1852|1836|1851.44|1835.44|1852|1836|1851.44|1835.44|4
1641263950000|2022-01-04 02:39:10|1851.35|1835.35|1851.5|1835.5|1851.89|1835.89|1851.35|1835.35|5
1641263970000|2022-01-04 02:39:30|1851.6|1835.6|1851.36|1835.36|1851.6|1835.6|1851.36|1835.36|3
1641263980000|2022-01-04 02:39:40|1851.14|1835.14|1850.79|1834.79|1851.28|1835.28|1850.55|1834.55|9
1641263990000|2022-01-04 02:39:50|1850.5|1834.5|1853.65|1837.65|1853.65|1837.65|1850.5|1834.5|11
1641264000000|2022-01-04 02:40:00|1854|1838|1855.53|1839.53|1855.68|1839.68|1854|1838|8
1641264010000|2022-01-04 02:40:10|1856|1840|1856.9|1840.9|1857|1841|1856|1840|6
1641264020000|2022-01-04 02:40:20|1857|1841|1858|1842|1858|1842|1857|1841|5
1641264030000|2022-01-04 02:40:30|1858.45|1842.45|1858.5|1842.5|1858.5|1842.5|1858|1842|3
1641264040000|2022-01-04 02:40:40|1858.72|1842.72|1858.5|1842.5|1858.72|1842.72|1858.2|1842.2|3
1641264050000|2022-01-04 02:40:50|1858.72|1842.72|1858.72|1842.72|1858.72|1842.72|1858.72|1842.72|1
1641264060000|2022-01-04 02:41:00|1859|1843|1859.4|1843.4|1859.4|1843.4|1859|1843|2
1641264070000|2022-01-04 02:41:10|1859.5|1843.5|1860.59|1844.59|1860.59|1844.59|1859.5|1843.5|5
1641264080000|2022-01-04 02:41:20|1860.69|1844.69|1860.7|1844.7|1860.7|1844.7|1860.5|1844.5|3
1641264090000|2022-01-04 02:41:30|1861|1845|1861.22|1845.22|1861.22|1845.22|1861|1845|2
1641264100000|2022-01-04 02:41:40|1860.97|1844.97|1861.22|1845.22|1861.22|1845.22|1860.65|1844.65|5
1641264110000|2022-01-04 02:41:50|1861.51|1845.51|1861.79|1845.79|1861.79|1845.79|1861.5|1845.5|5
1641264120000|2022-01-04 02:42:00|1862.24|1846.24|1862.5|1846.5|1862.7|1846.7|1862.24|1846.24|8
1641264130000|2022-01-04 02:42:10|1862.45|1846.45|1862.5|1846.5|1862.5|1846.5|1862.29|1846.29|5
1641264140000|2022-01-04 02:42:20|1862.45|1846.45|1862.5|1846.5|1862.5|1846.5|1862.45|1846.45|3
1641264150000|2022-01-04 02:42:30|1862.48|1846.48|1862.26|1846.26|1862.5|1846.5|1862.26|1846.26|4
1641264160000|2022-01-04 02:42:40|1862.5|1846.5|1862.29|1846.29|1862.5|1846.5|1861.79|1845.79|7
1641264170000|2022-01-04 02:42:50|1862.19|1846.19|1861.78|1845.78|1862.19|1846.19|1861.78|1845.78|5
1641264180000|2022-01-04 02:43:00|1861.5|1845.5|1860.5|1844.5|1861.5|1845.5|1860.5|1844.5|6
1641264190000|2022-01-04 02:43:10|1860.6|1844.6|1861|1845|1861.1|1845.1|1860.6|1844.6|3
1641264200000|2022-01-04 02:43:20|1860.88|1844.88|1861|1845|1861.25|1845.25|1860.88|1844.88|4
1641264210000|2022-01-04 02:43:30|1860.86|1844.86|1861|1845|1861|1845|1860.86|1844.86|2
1641264220000|2022-01-04 02:43:40|1861.12|1845.12|1865.24|1849.24|1865.24|1849.24|1861|1845|18
1641264230000|2022-01-04 02:43:50|1865.5|1849.5|1865.35|1849.35|1865.5|1849.5|1865.09|1849.09|8
1641264240000|2022-01-04 02:44:00|1865.27|1849.27|1863.65|1847.65|1865.27|1849.27|1863.65|1847.65|12
1641264250000|2022-01-04 02:44:10|1863.85|1847.85|1861.87|1845.87|1863.9|1847.9|1861.87|1845.87|14
1641264260000|2022-01-04 02:44:20|1862|1846|1862|1846|1862.5|1846.5|1862|1846|5
1641264270000|2022-01-04 02:44:30|1862.13|1846.13|1862.85|1846.85|1863|1847|1862.1|1846.1|7
1641264280000|2022-01-04 02:44:40|1863.5|1847.5|1863.5|1847.5|1863.5|1847.5|1863.13|1847.13|5
1641264290000|2022-01-04 02:44:50|1863.25|1847.25|1863.25|1847.25|1863.25|1847.25|1863.25|1847.25|1
1641264300000|2022-01-04 02:45:00|1862.5|1846.5|1863.1|1847.1|1863.35|1847.35|1862.5|1846.5|4
1641264320000|2022-01-04 02:45:20|1863|1847|1863.1|1847.1|1863.1|1847.1|1862.6|1846.6|4
1641264330000|2022-01-04 02:45:30|1862.98|1846.98|1862.5|1846.5|1863.1|1847.1|1862.5|1846.5|6
1641264340000|2022-01-04 02:45:40|1862.78|1846.78|1863|1847|1863|1847|1862.78|1846.78|2
1641264350000|2022-01-04 02:45:50|1863.1|1847.1|1862.66|1846.66|1863.2|1847.2|1862.5|1846.5|12
1641264360000|2022-01-04 02:46:00|1862.57|1846.57|1862.39|1846.39|1862.66|1846.66|1862.39|1846.39|4
1641264380000|2022-01-04 02:46:20|1862|1846|1861.1|1845.1|1862|1846|1860.9|1844.9|6
1641264390000|2022-01-04 02:46:30|1861.13|1845.13|1861|1845|1861.13|1845.13|1861|1845|2
1641264400000|2022-01-04 02:46:40|1861.03|1845.03|1861|1845|1861.03|1845.03|1861|1845|2
1641264410000|2022-01-04 02:46:50|1861.13|1845.13|1861|1845|1861.25|1845.25|1861|1845|3
1641264420000|2022-01-04 02:47:00|1861.09|1845.09|1861|1845|1861.8|1845.8|1861|1845|10
1641264430000|2022-01-04 02:47:10|1860.65|1844.65|1860.6|1844.6|1860.65|1844.65|1860.6|1844.6|2
1641264440000|2022-01-04 02:47:20|1860.86|1844.86|1862|1846|1862|1846|1860.86|1844.86|9
1641264450000|2022-01-04 02:47:30|1862.04|1846.04|1862.5|1846.5|1862.5|1846.5|1862|1846|3
1641264460000|2022-01-04 02:47:40|1862.58|1846.58|1863.2|1847.2|1863.2|1847.2|1862.58|1846.58|3
1641264470000|2022-01-04 02:47:50|1863|1847|1862.5|1846.5|1863|1847|1862.5|1846.5|2
1641264480000|2022-01-04 02:48:00|1862.8|1846.8|1862.84|1846.84|1862.84|1846.84|1862.8|1846.8|3
1641264490000|2022-01-04 02:48:10|1862.96|1846.96|1862.84|1846.84|1862.96|1846.96|1862.77|1846.77|7
1641264500000|2022-01-04 02:48:20|1863|1847|1863|1847|1863.08|1847.08|1863|1847|3
1641264510000|2022-01-04 02:48:30|1863.5|1847.5|1864.5|1848.5|1864.5|1848.5|1863.45|1847.45|4
1641264520000|2022-01-04 02:48:40|1864.22|1848.22|1864|1848|1864.22|1848.22|1864|1848|2
1641264530000|2022-01-04 02:48:50|1864.22|1848.22|1864|1848|1864.3|1848.3|1864|1848|4
1641264540000|2022-01-04 02:49:00|1863.95|1847.95|1864.25|1848.25|1864.5|1848.5|1863.95|1847.95|7
1641264550000|2022-01-04 02:49:10|1863.9|1847.9|1863|1847|1863.9|1847.9|1863|1847|12
1641264570000|2022-01-04 02:49:30|1863.09|1847.09|1863.09|1847.09|1863.5|1847.5|1863.09|1847.09|3
1641264580000|2022-01-04 02:49:40|1863|1847|1861|1845|1863|1847|1860.47|1844.47|19
1641264590000|2022-01-04 02:49:50|1861.19|1845.19|1861.1|1845.1|1861.33|1845.33|1860.88|1844.88|8
1641264600000|2022-01-04 02:50:00|1861.09|1845.09|1861.89|1845.89|1862.3|1846.3|1861.09|1845.09|11
1641264610000|2022-01-04 02:50:10|1862|1846|1861.85|1845.85|1862|1846|1861.75|1845.75|6
1641264620000|2022-01-04 02:50:20|1861.5|1845.5|1861.5|1845.5|1861.5|1845.5|1861.5|1845.5|1
1641264660000|2022-01-04 02:51:00|1861.63|1845.63|1860|1844|1861.65|1845.65|1860|1844|8
1641264670000|2022-01-04 02:51:10|1859.65|1843.65|1859.5|1843.5|1859.65|1843.65|1859.5|1843.5|4
1641264680000|2022-01-04 02:51:20|1859.55|1843.55|1859.55|1843.55|1859.55|1843.55|1859.55|1843.55|1
1641264690000|2022-01-04 02:51:30|1859.5|1843.5|1858.9|1842.9|1859.5|1843.5|1858.5|1842.5|7
1641264700000|2022-01-04 02:51:40|1858.25|1842.25|1858.5|1842.5|1858.5|1842.5|1858.25|1842.25|2
1641264710000|2022-01-04 02:51:50|1858|1842|1858.5|1842.5|1858.5|1842.5|1858|1842|2
1641264720000|2022-01-04 02:52:00|1858|1842|1858|1842|1858.5|1842.5|1857.7|1841.7|5
1641264730000|2022-01-04 02:52:10|1857.5|1841.5|1857.5|1841.5|1857.6|1841.6|1857.5|1841.5|3
1641264740000|2022-01-04 02:52:20|1856.65|1840.65|1856.65|1840.65|1856.65|1840.65|1856.65|1840.65|1
1641264760000|2022-01-04 02:52:40|1856.85|1840.85|1858|1842|1858.4|1842.4|1856.85|1840.85|7
1641264770000|2022-01-04 02:52:50|1857.55|1841.55|1857.5|1841.5|1857.55|1841.55|1857|1841|9
1641264780000|2022-01-04 02:53:00|1857.25|1841.25|1856.8|1840.8|1857.25|1841.25|1856.8|1840.8|2
1641264790000|2022-01-04 02:53:10|1856.5|1840.5|1856.5|1840.5|1856.5|1840.5|1856.5|1840.5|1
1641264800000|2022-01-04 02:53:20|1857|1841|1857.24|1841.24|1857.32|1841.32|1857|1841|5
1641264810000|2022-01-04 02:53:30|1857.35|1841.35|1855.29|1839.29|1857.35|1841.35|1855.2|1839.2|14
1641264820000|2022-01-04 02:53:40|1855|1839|1854.1|1838.1|1855|1839|1854|1838|13
1641264830000|2022-01-04 02:53:50|1853.98|1837.98|1854|1838|1854.35|1838.35|1853.5|1837.5|9
1641264840000|2022-01-04 02:54:00|1854.5|1838.5|1854|1838|1854.5|1838.5|1854|1838|5
1641264850000|2022-01-04 02:54:10|1853.89|1837.89|1853.5|1837.5|1854.15|1838.15|1853.5|1837.5|7
1641264860000|2022-01-04 02:54:20|1853.55|1837.55|1853.09|1837.09|1853.61|1837.61|1853.03|1837.03|9
1641264870000|2022-01-04 02:54:30|1853.14|1837.14|1853.24|1837.24|1853.24|1837.24|1853.14|1837.14|3
1641264880000|2022-01-04 02:54:40|1853.09|1837.09|1853.45|1837.45|1853.5|1837.5|1853.04|1837.04|6
1641264890000|2022-01-04 02:54:50|1853.7|1837.7|1854.4|1838.4|1854.4|1838.4|1853.5|1837.5|7
1641264900000|2022-01-04 02:55:00|1854|1838|1853.91|1837.91|1854|1838|1853.5|1837.5|8
1641264910000|2022-01-04 02:55:10|1853.8|1837.8|1854|1838|1854|1838|1853.8|1837.8|2
1641264920000|2022-01-04 02:55:20|1853.93|1837.93|1854|1838|1854|1838|1853.85|1837.85|3
1641264930000|2022-01-04 02:55:30|1854.09|1838.09|1855|1839|1855.4|1839.4|1854.09|1838.09|7
1641264940000|2022-01-04 02:55:40|1854.89|1838.89|1854|1838|1855|1839|1854|1838|7
1641264950000|2022-01-04 02:55:50|1854.32|1838.32|1853.55|1837.55|1854.32|1838.32|1853.55|1837.55|7
1641264960000|2022-01-04 02:56:00|1853.45|1837.45|1853.09|1837.09|1853.45|1837.45|1853|1837|3
1641264970000|2022-01-04 02:56:10|1853.5|1837.5|1854.1|1838.1|1854.1|1838.1|1853.5|1837.5|2
1641264980000|2022-01-04 02:56:20|1854.5|1838.5|1854.5|1838.5|1854.5|1838.5|1854.5|1838.5|1
1641265000000|2022-01-04 02:56:40|1854.26|1838.26|1854.5|1838.5|1854.5|1838.5|1854.26|1838.26|2
1641265010000|2022-01-04 02:56:50|1855|1839|1855|1839|1855|1839|1855|1839|1
1641265020000|2022-01-04 02:57:00|1854.65|1838.65|1855|1839|1855.13|1839.13|1854.65|1838.65|6
1641265030000|2022-01-04 02:57:10|1854.5|1838.5|1854.5|1838.5|1854.5|1838.5|1854.5|1838.5|1
1641265040000|2022-01-04 02:57:20|1854|1838|1854|1838|1854.1|1838.1|1854|1838|3
1641265050000|2022-01-04 02:57:30|1854.1|1838.1|1854.31|1838.31|1854.43|1838.43|1853.85|1837.85|9
1641265060000|2022-01-04 02:57:40|1854.5|1838.5|1855|1839|1855|1839|1854.5|1838.5|4
1641265080000|2022-01-04 02:58:00|1854.35|1838.35|1854.35|1838.35|1854.35|1838.35|1854.35|1838.35|1
1641265090000|2022-01-04 02:58:10|1854.25|1838.25|1854.31|1838.31|1854.31|1838.31|1854.25|1838.25|2
1641265100000|2022-01-04 02:58:20|1854.35|1838.35|1854|1838|1854.35|1838.35|1854|1838|2
1641265110000|2022-01-04 02:58:30|1854.03|1838.03|1854|1838|1854.14|1838.14|1854|1838|4
1641265120000|2022-01-04 02:58:40|1853.5|1837.5|1852.56|1836.56|1853.5|1837.5|1852.55|1836.55|5
1641265130000|2022-01-04 02:58:50|1852.09|1836.09|1852.59|1836.59|1852.59|1836.59|1852.09|1836.09|7
1641265140000|2022-01-04 02:59:00|1852.17|1836.17|1852.5|1836.5|1852.5|1836.5|1852.17|1836.17|3
1641265150000|2022-01-04 02:59:10|1852.15|1836.15|1852|1836|1852.15|1836.15|1852|1836|2
1641265160000|2022-01-04 02:59:20|1851.5|1835.5|1851|1835|1851.5|1835.5|1851|1835|2
1641265170000|2022-01-04 02:59:30|1850.5|1834.5|1850.5|1834.5|1850.88|1834.88|1850.5|1834.5|3
1641265190000|2022-01-04 02:59:50|1850.62|1834.62|1851.5|1835.5|1851.5|1835.5|1850.62|1834.62|4
1641265200000|2022-01-04 03:00:00|1851.1|1835.1|1851|1835|1851.1|1835.1|1850.5|1834.5|10
1641265210000|2022-01-04 03:00:10|1851.72|1835.72|1853|1837|1853|1837|1851.72|1835.72|13
1641265220000|2022-01-04 03:00:20|1853.23|1837.23|1854|1838|1854|1838|1853.23|1837.23|4
1641265230000|2022-01-04 03:00:30|1853.7|1837.7|1853.7|1837.7|1853.7|1837.7|1853.7|1837.7|1
1641265240000|2022-01-04 03:00:40|1853.5|1837.5|1853.55|1837.55|1853.55|1837.55|1853.5|1837.5|2
1641265250000|2022-01-04 03:00:50|1853.39|1837.39|1853.55|1837.55|1853.55|1837.55|1853.39|1837.39|2
1641265260000|2022-01-04 03:01:00|1853.37|1837.37|1853.32|1837.32|1853.5|1837.5|1853.32|1837.32|4
1641265270000|2022-01-04 03:01:10|1853.5|1837.5|1854.12|1838.12|1854.2|1838.2|1853.08|1837.08|12
1641265280000|2022-01-04 03:01:20|1854|1838|1854|1838|1854.15|1838.15|1853.9|1837.9|5
1641265300000|2022-01-04 03:01:40|1854.04|1838.04|1852.97|1836.97|1854.04|1838.04|1852.97|1836.97|6
1641265310000|2022-01-04 03:01:50|1853.05|1837.05|1851.86|1835.86|1853.05|1837.05|1851.75|1835.75|3
1641265320000|2022-01-04 03:02:00|1851.5|1835.5|1851|1835|1851.5|1835.5|1850.85|1834.85|5
1641265330000|2022-01-04 03:02:10|1850.5|1834.5|1850.5|1834.5|1850.5|1834.5|1850.5|1834.5|1
1641265340000|2022-01-04 03:02:20|1850.13|1834.13|1850|1834|1850.13|1834.13|1849.89|1833.89|4
1641265350000|2022-01-04 03:02:30|1849.6|1833.6|1849.6|1833.6|1849.6|1833.6|1849.6|1833.6|1
1641265360000|2022-01-04 03:02:40|1849.1|1833.1|1849.05|1833.05|1849.1|1833.1|1849.05|1833.05|2
1641265370000|2022-01-04 03:02:50|1849.15|1833.15|1849.15|1833.15|1849.15|1833.15|1849.15|1833.15|1
1641265380000|2022-01-04 03:03:00|1848.55|1832.55|1850|1834|1850.18|1834.18|1848.55|1832.55|11
1641265390000|2022-01-04 03:03:10|1849.83|1833.83|1849.15|1833.15|1850|1834|1849.15|1833.15|4
1641265400000|2022-01-04 03:03:20|1849.05|1833.05|1848.55|1832.55|1849.05|1833.05|1848.55|1832.55|2
1641265410000|2022-01-04 03:03:30|1848.52|1832.52|1846.7|1830.7|1848.55|1832.55|1846.7|1830.7|5
1641265420000|2022-01-04 03:03:40|1846.5|1830.5|1846|1830|1846.5|1830.5|1846|1830|2
1641265430000|2022-01-04 03:03:50|1845.5|1829.5|1845.25|1829.25|1845.5|1829.5|1845|1829|4
1641265440000|2022-01-04 03:04:00|1845|1829|1846.41|1830.41|1846.41|1830.41|1845|1829|7
1641265450000|2022-01-04 03:04:10|1846.39|1830.39|1846.5|1830.5|1846.5|1830.5|1846.39|1830.39|2
1641265460000|2022-01-04 03:04:20|1846|1830|1845.1|1829.1|1846|1830|1844.93|1828.93|10
1641265470000|2022-01-04 03:04:30|1845.13|1829.13|1844.5|1828.5|1845.5|1829.5|1844.5|1828.5|7
1641265480000|2022-01-04 03:04:40|1844.6|1828.6|1844.6|1828.6|1844.6|1828.6|1844.6|1828.6|1
1641265490000|2022-01-04 03:04:50|1844.1|1828.1|1843.03|1827.03|1844.1|1828.1|1842.75|1826.75|8
1641265500000|2022-01-04 03:05:00|1842.55|1826.55|1842.5|1826.5|1842.55|1826.55|1842.5|1826.5|2
1641265510000|2022-01-04 03:05:10|1842.4|1826.4|1842|1826|1842.5|1826.5|1842|1826|4
1641265520000|2022-01-04 03:05:20|1842.15|1826.15|1842|1826|1842.15|1826.15|1841.6|1825.6|3
1641265530000|2022-01-04 03:05:30|1841.77|1825.77|1840.5|1824.5|1842.05|1826.05|1840.5|1824.5|7
1641265540000|2022-01-04 03:05:40|1840|1824|1840|1824|1840|1824|1840|1824|1
1641265550000|2022-01-04 03:05:50|1839.6|1823.6|1839.51|1823.51|1840.4|1824.4|1839|1823|9
1641265560000|2022-01-04 03:06:00|1839|1823|1837.5|1821.5|1839|1823|1837|1821|8
1641265570000|2022-01-04 03:06:10|1837.6|1821.6|1839.85|1823.85|1841|1825|1837.6|1821.6|15
1641265580000|2022-01-04 03:06:20|1839.02|1823.02|1832.6|1816.6|1839.02|1823.02|1824.97|1808.97|25
1641265590000|2022-01-04 03:06:30|1832.1|1816.1|1833|1817|1833.05|1817.05|1830.72|1814.72|18
1641265600000|2022-01-04 03:06:40|1832.5|1816.5|1830.09|1814.09|1832.5|1816.5|1829.5|1813.5|10
1641265610000|2022-01-04 03:06:50|1830.5|1814.5|1829.5|1813.5|1830.6|1814.6|1829|1813|9
1641265620000|2022-01-04 03:07:00|1829.22|1813.22|1830.92|1814.92|1831.2|1815.2|1829.22|1813.22|10
1641265630000|2022-01-04 03:07:10|1830.9|1814.9|1830.85|1814.85|1830.9|1814.9|1830.5|1814.5|5
1641265640000|2022-01-04 03:07:20|1830.5|1814.5|1830.5|1814.5|1830.67|1814.67|1830.5|1814.5|3
1641265650000|2022-01-04 03:07:30|1830.67|1814.67|1829.55|1813.55|1830.67|1814.67|1829.55|1813.55|11
1641265660000|2022-01-04 03:07:40|1829.5|1813.5|1829.88|1813.88|1829.88|1813.88|1829.5|1813.5|3
1641265670000|2022-01-04 03:07:50|1830.1|1814.1|1830.45|1814.45|1830.45|1814.45|1830.1|1814.1|10
1641265680000|2022-01-04 03:08:00|1830.59|1814.59|1830.5|1814.5|1830.7|1814.7|1830.5|1814.5|6
1641265690000|2022-01-04 03:08:10|1831|1815|1831|1815|1831|1815|1831|1815|1
1641265710000|2022-01-04 03:08:30|1831.35|1815.35|1831.5|1815.5|1831.5|1815.5|1831.35|1815.35|3
1641265720000|2022-01-04 03:08:40|1832.05|1816.05|1831.75|1815.75|1832.05|1816.05|1831.75|1815.75|3
1641265730000|2022-01-04 03:08:50|1831.9|1815.9|1832|1816|1832|1816|1831.9|1815.9|2
1641265740000|2022-01-04 03:09:00|1831.98|1815.98|1832.33|1816.33|1832.38|1816.38|1831.98|1815.98|4
1641265750000|2022-01-04 03:09:10|1831.7|1815.7|1831.55|1815.55|1831.8|1815.8|1831.55|1815.55|4
1641265760000|2022-01-04 03:09:20|1832|1816|1832|1816|1832|1816|1832|1816|1
1641265770000|2022-01-04 03:09:30|1831.5|1815.5|1830.65|1814.65|1831.5|1815.5|1830.65|1814.65|2
1641265780000|2022-01-04 03:09:40|1831.03|1815.03|1831.33|1815.33|1831.33|1815.33|1831|1815|3
1641265790000|2022-01-04 03:09:50|1831.21|1815.21|1831.33|1815.33|1831.33|1815.33|1831.1|1815.1|4
1641265800000|2022-01-04 03:10:00|1831.22|1815.22|1830.6|1814.6|1831.33|1815.33|1830.45|1814.45|7
1641265810000|2022-01-04 03:10:10|1830.5|1814.5|1829.58|1813.58|1830.5|1814.5|1829.47|1813.47|12
1641265820000|2022-01-04 03:10:20|1829.47|1813.47|1829.41|1813.41|1829.47|1813.47|1829.25|1813.25|6
1641265830000|2022-01-04 03:10:30|1829.45|1813.45|1829.46|1813.46|1829.46|1813.46|1829.45|1813.45|2
1641265850000|2022-01-04 03:10:50|1829.45|1813.45|1826.95|1810.95|1829.45|1813.45|1826.95|1810.95|6
1641265860000|2022-01-04 03:11:00|1827.1|1811.1|1828.03|1812.03|1828.26|1812.26|1827.1|1811.1|9
1641265870000|2022-01-04 03:11:10|1828.26|1812.26|1829|1813|1829.2|1813.2|1828.03|1812.03|5
1641265880000|2022-01-04 03:11:20|1829.45|1813.45|1829.45|1813.45|1829.45|1813.45|1829.45|1813.45|1
1641265890000|2022-01-04 03:11:30|1829.34|1813.34|1828.55|1812.55|1829.34|1813.34|1828.55|1812.55|3
1641265900000|2022-01-04 03:11:40|1828.5|1812.5|1826.59|1810.59|1828.5|1812.5|1826.59|1810.59|8
1641265910000|2022-01-04 03:11:50|1825.91|1809.91|1824.5|1808.5|1826.05|1810.05|1824.5|1808.5|8
1641265920000|2022-01-04 03:12:00|1825|1809|1826|1810|1826|1810|1825|1809|7
1641265940000|2022-01-04 03:12:20|1825.5|1809.5|1824|1808|1825.72|1809.72|1824|1808|6
1641265950000|2022-01-04 03:12:30|1823.3|1807.3|1825|1809|1825|1809|1823.3|1807.3|7
1641265960000|2022-01-04 03:12:40|1825.07|1809.07|1825.5|1809.5|1825.65|1809.65|1824.88|1808.88|7
1641265970000|2022-01-04 03:12:50|1826|1810|1826.5|1810.5|1826.5|1810.5|1825.88|1809.88|6
1641265980000|2022-01-04 03:13:00|1826.65|1810.65|1826.5|1810.5|1826.65|1810.65|1826.5|1810.5|6
1641265990000|2022-01-04 03:13:10|1827|1811|1825.81|1809.81|1827|1811|1825.81|1809.81|6
1641266000000|2022-01-04 03:13:20|1825.23|1809.23|1823.5|1807.5|1825.23|1809.23|1823.29|1807.29|9
1641266010000|2022-01-04 03:13:30|1823.4|1807.4|1822.7|1806.7|1823.4|1807.4|1822.7|1806.7|5
1641266020000|2022-01-04 03:13:40|1822.65|1806.65|1822.4|1806.4|1822.65|1806.65|1822.4|1806.4|3
1641266030000|2022-01-04 03:13:50|1822.3|1806.3|1822.5|1806.5|1822.62|1806.62|1822.3|1806.3|5
1641266040000|2022-01-04 03:14:00|1822.6|1806.6|1822.5|1806.5|1822.75|1806.75|1822.5|1806.5|4
1641266050000|2022-01-04 03:14:10|1822.6|1806.6|1823.4|1807.4|1823.4|1807.4|1822.55|1806.55|5
1641266060000|2022-01-04 03:14:20|1823.49|1807.49|1824.45|1808.45|1824.45|1808.45|1823.49|1807.49|5
1641266070000|2022-01-04 03:14:30|1824.6|1808.6|1824.75|1808.75|1824.85|1808.85|1824.6|1808.6|3
1641266080000|2022-01-04 03:14:40|1825.12|1809.12|1825.09|1809.09|1825.3|1809.3|1824.97|1808.97|5
1641266090000|2022-01-04 03:14:50|1825|1809|1823.65|1807.65|1825|1809|1823.65|1807.65|7
1641266100000|2022-01-04 03:15:00|1823.46|1807.46|1822.5|1806.5|1823.46|1807.46|1822.17|1806.17|9
1641266110000|2022-01-04 03:15:10|1822.22|1806.22|1821.49|1805.49|1822.42|1806.42|1821.24|1805.24|5
1641266120000|2022-01-04 03:15:20|1821.1|1805.1|1820.98|1804.98|1821.48|1805.48|1820.98|1804.98|3
1641266130000|2022-01-04 03:15:30|1821.09|1805.09|1821.01|1805.01|1821.09|1805.09|1820.7|1804.7|4
1641266140000|2022-01-04 03:15:40|1820.84|1804.84|1822.5|1806.5|1822.7|1806.7|1820.84|1804.84|14
1641266150000|2022-01-04 03:15:50|1822.38|1806.38|1820.48|1804.48|1822.38|1806.38|1820.48|1804.48|7
1641266160000|2022-01-04 03:16:00|1820.49|1804.49|1820.91|1804.91|1820.97|1804.97|1818.07|1802.07|20
1641266170000|2022-01-04 03:16:10|1820.92|1804.92|1821.09|1805.09|1822|1806|1820.92|1804.92|6
1641266180000|2022-01-04 03:16:20|1820.94|1804.94|1821.88|1805.88|1822.15|1806.15|1820.94|1804.94|9
1641266190000|2022-01-04 03:16:30|1821.5|1805.5|1821|1805|1822|1806|1821|1805|6
1641266200000|2022-01-04 03:16:40|1821.5|1805.5|1822.5|1806.5|1822.5|1806.5|1821.25|1805.25|11
1641266210000|2022-01-04 03:16:50|1822.38|1806.38|1822.5|1806.5|1822.78|1806.78|1822.38|1806.38|4
1641266220000|2022-01-04 03:17:00|1822.6|1806.6|1822.5|1806.5|1822.6|1806.6|1822.5|1806.5|2
1641266230000|2022-01-04 03:17:10|1822.73|1806.73|1822.5|1806.5|1822.73|1806.73|1822.5|1806.5|2
1641266240000|2022-01-04 03:17:20|1822.9|1806.9|1823|1807|1823.3|1807.3|1822.88|1806.88|4
1641266250000|2022-01-04 03:17:30|1823.45|1807.45|1823.79|1807.79|1823.82|1807.82|1823.45|1807.45|4
1641266260000|2022-01-04 03:17:40|1824.4|1808.4|1824.5|1808.5|1824.9|1808.9|1824.4|1808.4|8
1641266270000|2022-01-04 03:17:50|1824.9|1808.9|1825.9|1809.9|1825.9|1809.9|1824.9|1808.9|8
1641266280000|2022-01-04 03:18:00|1826|1810|1826.43|1810.43|1826.69|1810.69|1825.9|1809.9|9
1641266290000|2022-01-04 03:18:10|1826.48|1810.48|1828|1812|1828.77|1812.77|1826.48|1810.48|10
1641266300000|2022-01-04 03:18:20|1827.95|1811.95|1829.4|1813.4|1829.4|1813.4|1827.95|1811.95|7
1641266310000|2022-01-04 03:18:30|1829.17|1813.17|1830.69|1814.69|1830.82|1814.82|1829.17|1813.17|10
1641266320000|2022-01-04 03:18:40|1830.85|1814.85|1830|1814|1831|1815|1830|1814|4
1641266330000|2022-01-04 03:18:50|1830.29|1814.29|1831.17|1815.17|1831.17|1815.17|1830|1814|10
1641266340000|2022-01-04 03:19:00|1831|1815|1831.75|1815.75|1831.75|1815.75|1831|1815|5
1641266350000|2022-01-04 03:19:10|1832.4|1816.4|1832.24|1816.24|1832.4|1816.4|1832|1816|7
1641266360000|2022-01-04 03:19:20|1832.5|1816.5|1832.5|1816.5|1832.5|1816.5|1832.31|1816.31|5
1641266370000|2022-01-04 03:19:30|1832.42|1816.42|1831.5|1815.5|1832.5|1816.5|1830.82|1814.82|12
1641266380000|2022-01-04 03:19:40|1831.33|1815.33|1831.5|1815.5|1831.5|1815.5|1831.33|1815.33|2
1641266390000|2022-01-04 03:19:50|1831.39|1815.39|1831.55|1815.55|1831.55|1815.55|1831.39|1815.39|3
1641266400000|2022-01-04 03:20:00|1831.5|1815.5|1831.3|1815.3|1833.42|1817.42|1831.23|1815.23|14
1641266410000|2022-01-04 03:20:10|1831|1815|1830.5|1814.5|1831.05|1815.05|1830.44|1814.44|7
1641266420000|2022-01-04 03:20:20|1830.34|1814.34|1830.65|1814.65|1830.65|1814.65|1830.34|1814.34|4
1641266430000|2022-01-04 03:20:30|1830.59|1814.59|1830.55|1814.55|1830.77|1814.77|1830.49|1814.49|6
1641266440000|2022-01-04 03:20:40|1830.5|1814.5|1829.5|1813.5|1830.5|1814.5|1829.5|1813.5|7
1641266450000|2022-01-04 03:20:50|1829.51|1813.51|1827.11|1811.11|1829.51|1813.51|1826.96|1810.96|17
1641266460000|2022-01-04 03:21:00|1827.1|1811.1|1826.33|1810.33|1827.11|1811.11|1826.33|1810.33|7
1641266470000|2022-01-04 03:21:10|1826.5|1810.5|1827.11|1811.11|1827.15|1811.15|1826.5|1810.5|5
1641266480000|2022-01-04 03:21:20|1826.66|1810.66|1826.66|1810.66|1826.66|1810.66|1826.66|1810.66|1
1641266490000|2022-01-04 03:21:30|1827.11|1811.11|1826.25|1810.25|1827.11|1811.11|1825.41|1809.41|9
1641266500000|2022-01-04 03:21:40|1826.15|1810.15|1825.57|1809.57|1826.44|1810.44|1825.57|1809.57|7
1641266510000|2022-01-04 03:21:50|1825.58|1809.58|1826.01|1810.01|1826.15|1810.15|1825.58|1809.58|4
1641266520000|2022-01-04 03:22:00|1825.9|1809.9|1823.55|1807.55|1825.9|1809.9|1823.55|1807.55|11
1641266530000|2022-01-04 03:22:10|1823.43|1807.43|1823.5|1807.5|1823.5|1807.5|1823.09|1807.09|5
1641266540000|2022-01-04 03:22:20|1823.65|1807.65|1824|1808|1824.15|1808.15|1823.65|1807.65|4
1641266550000|2022-01-04 03:22:30|1824.1|1808.1|1824.5|1808.5|1824.5|1808.5|1824.1|1808.1|7
1641266560000|2022-01-04 03:22:40|1825|1809|1826|1810|1826.35|1810.35|1824.9|1808.9|10
1641266570000|2022-01-04 03:22:50|1825.93|1809.93|1826|1810|1826|1810|1825.85|1809.85|4
1641266580000|2022-01-04 03:23:00|1825.83|1809.83|1826.25|1810.25|1826.41|1810.41|1825.83|1809.83|4
1641266590000|2022-01-04 03:23:10|1826.5|1810.5|1826.5|1810.5|1826.5|1810.5|1826.5|1810.5|1
1641266600000|2022-01-04 03:23:20|1827|1811|1826.35|1810.35|1827.7|1811.7|1826.28|1810.28|13
1641266610000|2022-01-04 03:23:30|1826.48|1810.48|1827|1811|1827|1811|1826.35|1810.35|12
1641266620000|2022-01-04 03:23:40|1826.5|1810.5|1826.28|1810.28|1826.85|1810.85|1826.15|1810.15|9
1641266630000|2022-01-04 03:23:50|1826.18|1810.18|1826.18|1810.18|1826.18|1810.18|1826.18|1810.18|1
1641266640000|2022-01-04 03:24:00|1825.65|1809.65|1827.25|1811.25|1827.75|1811.75|1825.65|1809.65|9
1641266650000|2022-01-04 03:24:10|1827|1811|1827.5|1811.5|1827.5|1811.5|1826.9|1810.9|6
1641266660000|2022-01-04 03:24:20|1827.9|1811.9|1828|1812|1828.1|1812.1|1827.5|1811.5|13
1641266670000|2022-01-04 03:24:30|1827.55|1811.55|1827|1811|1827.55|1811.55|1826.89|1810.89|5
1641266680000|2022-01-04 03:24:40|1827.22|1811.22|1827.22|1811.22|1827.5|1811.5|1827.22|1811.22|7
1641266690000|2022-01-04 03:24:50|1827.36|1811.36|1826.52|1810.52|1827.5|1811.5|1826.42|1810.42|11
1641266700000|2022-01-04 03:25:00|1826.32|1810.32|1827|1811|1827|1811|1826.32|1810.32|8
1641266710000|2022-01-04 03:25:10|1827.4|1811.4|1826.54|1810.54|1827.4|1811.4|1826.52|1810.52|8
1641266720000|2022-01-04 03:25:20|1826.04|1810.04|1826.04|1810.04|1826.04|1810.04|1826.04|1810.04|1
1641266730000|2022-01-04 03:25:30|1826|1810|1826|1810|1826|1810|1826|1810|1
1641266740000|2022-01-04 03:25:40|1824.5|1808.5|1823.98|1807.98|1824.5|1808.5|1823.98|1807.98|2
1641266750000|2022-01-04 03:25:50|1823.5|1807.5|1823.5|1807.5|1823.5|1807.5|1823.5|1807.5|1
1641266760000|2022-01-04 03:26:00|1823.15|1807.15|1823.72|1807.72|1823.72|1807.72|1823.15|1807.15|5
1641266770000|2022-01-04 03:26:10|1824|1808|1824.45|1808.45|1824.9|1808.9|1823.92|1807.92|10
1641266790000|2022-01-04 03:26:30|1824.6|1808.6|1825.1|1809.1|1825.1|1809.1|1824.6|1808.6|5
1641266800000|2022-01-04 03:26:40|1825|1809|1825|1809|1825.1|1809.1|1825|1809|3
1641266810000|2022-01-04 03:26:50|1824.97|1808.97|1824.59|1808.59|1824.97|1808.97|1824.41|1808.41|7
1641266820000|2022-01-04 03:27:00|1824.1|1808.1|1823.5|1807.5|1824.1|1808.1|1823.5|1807.5|4
1641266830000|2022-01-04 03:27:10|1823.29|1807.29|1823|1807|1823.5|1807.5|1822.8|1806.8|8
1641266840000|2022-01-04 03:27:20|1822.6|1806.6|1823|1807|1823|1807|1822.6|1806.6|2
1641266850000|2022-01-04 03:27:30|1823.13|1807.13|1823|1807|1823.13|1807.13|1823|1807|4
1641266860000|2022-01-04 03:27:40|1823.13|1807.13|1823.5|1807.5|1823.5|1807.5|1823|1807|3
1641266870000|2022-01-04 03:27:50|1823.75|1807.75|1824.36|1808.36|1824.36|1808.36|1823.75|1807.75|2
1641266880000|2022-01-04 03:28:00|1824.5|1808.5|1825|1809|1825|1809|1824.5|1808.5|6
1641266890000|2022-01-04 03:28:10|1825.5|1809.5|1825.58|1809.58|1825.95|1809.95|1825.5|1809.5|3
1641266900000|2022-01-04 03:28:20|1825.5|1809.5|1824.5|1808.5|1825.5|1809.5|1824.32|1808.32|9
1641266910000|2022-01-04 03:28:30|1824.9|1808.9|1825|1809|1825|1809|1824.9|1808.9|3
1641266920000|2022-01-04 03:28:40|1825.5|1809.5|1825.5|1809.5|1825.5|1809.5|1825.5|1809.5|1
1641266940000|2022-01-04 03:29:00|1824.55|1808.55|1824.44|1808.44|1824.55|1808.55|1824.38|1808.38|4
1641266950000|2022-01-04 03:29:10|1824.62|1808.62|1824.5|1808.5|1824.62|1808.62|1824.43|1808.43|4
1641266960000|2022-01-04 03:29:20|1824.65|1808.65|1825|1809|1825|1809|1824.65|1808.65|2
1641266970000|2022-01-04 03:29:30|1825.25|1809.25|1825.25|1809.25|1825.25|1809.25|1825|1809|5
1641266980000|2022-01-04 03:29:40|1825.08|1809.08|1825.25|1809.25|1825.25|1809.25|1824.95|1808.95|4
1641266990000|2022-01-04 03:29:50|1825.09|1809.09|1823.31|1807.31|1825.09|1809.09|1822.86|1806.86|7
1641267000000|2022-01-04 03:30:00|1823.41|1807.41|1823.5|1807.5|1824|1808|1823.31|1807.31|4
1641267020000|2022-01-04 03:30:20|1823.35|1807.35|1822.5|1806.5|1823.35|1807.35|1822.5|1806.5|6
1641267030000|2022-01-04 03:30:30|1823|1807|1823.5|1807.5|1823.5|1807.5|1823|1807|5
1641267040000|2022-01-04 03:30:40|1823.13|1807.13|1822.7|1806.7|1823.13|1807.13|1822.7|1806.7|3
1641267050000|2022-01-04 03:30:50|1822.65|1806.65|1822.85|1806.85|1822.85|1806.85|1822.59|1806.59|4
1641267060000|2022-01-04 03:31:00|1822.55|1806.55|1822.55|1806.55|1822.55|1806.55|1822.55|1806.55|1
1641267080000|2022-01-04 03:31:20|1822.44|1806.44|1823|1807|1823|1807|1822.16|1806.16|13
1641267090000|2022-01-04 03:31:30|1823.22|1807.22|1823.22|1807.22|1823.22|1807.22|1823.22|1807.22|1
1641267100000|2022-01-04 03:31:40|1823.5|1807.5|1823.5|1807.5|1823.5|1807.5|1823.5|1807.5|1
1641267110000|2022-01-04 03:31:50|1823.7|1807.7|1825.75|1809.75|1825.75|1809.75|1823.7|1807.7|13
1641267130000|2022-01-04 03:32:10|1826|1810|1824.93|1808.93|1826.45|1810.45|1824.93|1808.93|10
1641267140000|2022-01-04 03:32:20|1824.86|1808.86|1825.83|1809.83|1825.83|1809.83|1824.56|1808.56|13
1641267150000|2022-01-04 03:32:30|1825.58|1809.58|1826.08|1810.08|1826.5|1810.5|1825.58|1809.58|7
1641267160000|2022-01-04 03:32:40|1825.88|1809.88|1825.4|1809.4|1825.93|1809.93|1825.4|1809.4|11
1641267170000|2022-01-04 03:32:50|1825.5|1809.5|1826.4|1810.4|1826.4|1810.4|1825.4|1809.4|12
1641267180000|2022-01-04 03:33:00|1826.5|1810.5|1826.51|1810.51|1826.52|1810.52|1826.25|1810.25|12
1641267190000|2022-01-04 03:33:10|1827.01|1811.01|1827.01|1811.01|1827.01|1811.01|1827.01|1811.01|1
1641267210000|2022-01-04 03:33:30|1826.67|1810.67|1826.27|1810.27|1826.67|1810.67|1826.27|1810.27|4
1641267220000|2022-01-04 03:33:40|1826.35|1810.35|1826.5|1810.5|1826.52|1810.52|1826.35|1810.35|4
1641267230000|2022-01-04 03:33:50|1825.55|1809.55|1818|1802|1825.55|1809.55|1817.5|1801.5|23
1641267240000|2022-01-04 03:34:00|1818.3|1802.3|1818.09|1802.09|1818.5|1802.5|1818|1802|4
1641267250000|2022-01-04 03:34:10|1818.34|1802.34|1818|1802|1818.34|1802.34|1818|1802|2
1641267260000|2022-01-04 03:34:20|1818.22|1802.22|1817.5|1801.5|1818.5|1802.5|1817|1801|10
1641267270000|2022-01-04 03:34:30|1817.82|1801.82|1817.06|1801.06|1817.82|1801.82|1816.9|1800.9|4
1641267280000|2022-01-04 03:34:40|1816.9|1800.9|1815.6|1799.6|1817|1801|1815.6|1799.6|14
1641267290000|2022-01-04 03:34:50|1815.83|1799.83|1815.62|1799.62|1815.83|1799.83|1815.6|1799.6|4
1641267300000|2022-01-04 03:35:00|1815.5|1799.5|1806.36|1790.36|1815.5|1799.5|1804.95|1788.95|24
1641267310000|2022-01-04 03:35:10|1807.5|1791.5|1808|1792|1808.5|1792.5|1807.19|1791.19|17
1641267320000|2022-01-04 03:35:20|1808.02|1792.02|1808|1792|1808.5|1792.5|1807.98|1791.98|7
1641267330000|2022-01-04 03:35:30|1808.07|1792.07|1808|1792|1808.17|1792.17|1808|1792|7
1641267340000|2022-01-04 03:35:40|1808.75|1792.75|1808.19|1792.19|1808.75|1792.75|1808|1792|8
1641267350000|2022-01-04 03:35:50|1807.85|1791.85|1809.65|1793.65|1809.65|1793.65|1807.85|1791.85|9
1641267360000|2022-01-04 03:36:00|1810|1794|1811.75|1795.75|1811.75|1795.75|1810|1794|6
1641267370000|2022-01-04 03:36:10|1811.92|1795.92|1813|1797|1813|1797|1811.92|1795.92|6
1641267380000|2022-01-04 03:36:20|1813.17|1797.17|1813.55|1797.55|1813.55|1797.55|1812.85|1796.85|8
1641267390000|2022-01-04 03:36:30|1813.58|1797.58|1815|1799|1815.35|1799.35|1813.5|1797.5|14
1641267400000|2022-01-04 03:36:40|1814.91|1798.91|1814.01|1798.01|1815.33|1799.33|1813.29|1797.29|15
1641267410000|2022-01-04 03:36:50|1814.17|1798.17|1814.75|1798.75|1815.1|1799.1|1814.17|1798.17|6
1641267420000|2022-01-04 03:37:00|1814.8|1798.8|1815|1799|1815.05|1799.05|1814.7|1798.7|5
1641267430000|2022-01-04 03:37:10|1814.7|1798.7|1815|1799|1815|1799|1814.7|1798.7|3
1641267440000|2022-01-04 03:37:20|1814.98|1798.98|1814.98|1798.98|1814.98|1798.98|1814.98|1798.98|1
1641267450000|2022-01-04 03:37:30|1815|1799|1815.09|1799.09|1815.09|1799.09|1815|1799|2
1641267460000|2022-01-04 03:37:40|1815.42|1799.42|1815.3|1799.3|1815.5|1799.5|1815.3|1799.3|3
1641267470000|2022-01-04 03:37:50|1815.09|1799.09|1814.54|1798.54|1815.09|1799.09|1814.54|1798.54|3
1641267480000|2022-01-04 03:38:00|1814.43|1798.43|1814.5|1798.5|1814.5|1798.5|1814.43|1798.43|2
1641267490000|2022-01-04 03:38:10|1814.44|1798.44|1813.1|1797.1|1814.5|1798.5|1813.1|1797.1|4
1641267500000|2022-01-04 03:38:20|1812.25|1796.25|1811.72|1795.72|1812.25|1796.25|1811|1795|11
1641267510000|2022-01-04 03:38:30|1811.5|1795.5|1814|1798|1814|1798|1811.5|1795.5|9
1641267530000|2022-01-04 03:38:50|1814.5|1798.5|1814.5|1798.5|1814.5|1798.5|1814.5|1798.5|1
1641267540000|2022-01-04 03:39:00|1814.65|1798.65|1814.65|1798.65|1814.65|1798.65|1814.5|1798.5|3
1641267550000|2022-01-04 03:39:10|1814.58|1798.58|1814.5|1798.5|1814.58|1798.58|1814.44|1798.44|4
1641267560000|2022-01-04 03:39:20|1814.75|1798.75|1815.72|1799.72|1815.72|1799.72|1814.75|1798.75|6
1641267570000|2022-01-04 03:39:30|1815.85|1799.85|1815.7|1799.7|1816|1800|1815.7|1799.7|3
1641267580000|2022-01-04 03:39:40|1815.65|1799.65|1815.65|1799.65|1815.65|1799.65|1815.65|1799.65|1
1641267600000|2022-01-04 03:40:00|1815.5|1799.5|1815.36|1799.36|1815.5|1799.5|1815.36|1799.36|3
1641267610000|2022-01-04 03:40:10|1814.96|1798.96|1815.01|1799.01|1815.01|1799.01|1814.96|1798.96|2
1641267630000|2022-01-04 03:40:30|1815.36|1799.36|1815.36|1799.36|1815.36|1799.36|1815.36|1799.36|1
1641267640000|2022-01-04 03:40:40|1815.7|1799.7|1815.65|1799.65|1815.7|1799.7|1815.65|1799.65|2
1641267650000|2022-01-04 03:40:50|1816|1800|1816.81|1800.81|1816.82|1800.82|1815.95|1799.95|11
1641267660000|2022-01-04 03:41:00|1816.86|1800.86|1816.5|1800.5|1817.02|1801.02|1815.75|1799.75|11
1641267670000|2022-01-04 03:41:10|1816.75|1800.75|1817.1|1801.1|1817.1|1801.1|1816.75|1800.75|3
1641267680000|2022-01-04 03:41:20|1816.75|1800.75|1817.12|1801.12|1817.12|1801.12|1816.75|1800.75|3
1641267690000|2022-01-04 03:41:30|1817.5|1801.5|1817.5|1801.5|1817.5|1801.5|1817.5|1801.5|1
1641267700000|2022-01-04 03:41:40|1817.88|1801.88|1818|1802|1818|1802|1817.5|1801.5|8
1641267710000|2022-01-04 03:41:50|1817.88|1801.88|1817.88|1801.88|1817.88|1801.88|1817.5|1801.5|5
1641267720000|2022-01-04 03:42:00|1817.5|1801.5|1818.66|1802.66|1818.66|1802.66|1817.5|1801.5|8
1641267730000|2022-01-04 03:42:10|1818.75|1802.75|1819.35|1803.35|1819.35|1803.35|1818.75|1802.75|3
1641267740000|2022-01-04 03:42:20|1819.5|1803.5|1820.6|1804.6|1820.65|1804.65|1819.5|1803.5|5
1641267750000|2022-01-04 03:42:30|1821|1805|1821|1805|1821|1805|1821|1805|1
1641267760000|2022-01-04 03:42:40|1820.6|1804.6|1820.5|1804.5|1820.6|1804.6|1820.5|1804.5|2
1641267770000|2022-01-04 03:42:50|1821|1805|1820.71|1804.71|1821.06|1805.06|1820.71|1804.71|3
1641267780000|2022-01-04 03:43:00|1820.95|1804.95|1822.08|1806.08|1822.08|1806.08|1820.85|1804.85|8
1641267790000|2022-01-04 03:43:10|1821.93|1805.93|1821.58|1805.58|1821.93|1805.93|1821.54|1805.54|8
1641267800000|2022-01-04 03:43:20|1821.54|1805.54|1821.53|1805.53|1821.58|1805.58|1821.53|1805.53|7
1641267810000|2022-01-04 03:43:30|1821.45|1805.45|1821.85|1805.85|1821.85|1805.85|1821.45|1805.45|9
1641267820000|2022-01-04 03:43:40|1822.25|1806.25|1822.9|1806.9|1822.9|1806.9|1822.25|1806.25|4
1641267830000|2022-01-04 03:43:50|1823|1807|1823|1807|1823.5|1807.5|1822.3|1806.3|10
1641267840000|2022-01-04 03:44:00|1822.94|1806.94|1823.5|1807.5|1823.5|1807.5|1822.9|1806.9|8
1641267850000|2022-01-04 03:44:10|1823.26|1807.26|1823.5|1807.5|1823.52|1807.52|1823.26|1807.26|9
1641267860000|2022-01-04 03:44:20|1823.45|1807.45|1823.42|1807.42|1823.5|1807.5|1823.42|1807.42|3
1641267870000|2022-01-04 03:44:30|1823.35|1807.35|1823.5|1807.5|1823.5|1807.5|1823.35|1807.35|2
1641267880000|2022-01-04 03:44:40|1823.39|1807.39|1824.22|1808.22|1824.22|1808.22|1823.39|1807.39|6
1641267890000|2022-01-04 03:44:50|1824.31|1808.31|1824.51|1808.51|1824.51|1808.51|1824.31|1808.31|3
1641267900000|2022-01-04 03:45:00|1824.61|1808.61|1824.61|1808.61|1824.61|1808.61|1824.61|1808.61|1
1641267910000|2022-01-04 03:45:10|1824.36|1808.36|1824.42|1808.42|1824.42|1808.42|1824.36|1808.36|2
1641267930000|2022-01-04 03:45:30|1823.8|1807.8|1824.31|1808.31|1824.31|1808.31|1823.8|1807.8|3
1641267940000|2022-01-04 03:45:40|1824.25|1808.25|1824.35|1808.35|1824.77|1808.77|1824.25|1808.25|5
1641267950000|2022-01-04 03:45:50|1824.1|1808.1|1823.5|1807.5|1824.31|1808.31|1823.5|1807.5|5
1641267960000|2022-01-04 03:46:00|1823.42|1807.42|1823.36|1807.36|1823.5|1807.5|1823.18|1807.18|7
1641267970000|2022-01-04 03:46:10|1823.22|1807.22|1821.27|1805.27|1823.5|1807.5|1821.27|1805.27|9
1641267980000|2022-01-04 03:46:20|1821.62|1805.62|1821.1|1805.1|1821.62|1805.62|1820.95|1804.95|4
1641268000000|2022-01-04 03:46:40|1821.38|1805.38|1820.5|1804.5|1821.38|1805.38|1820.5|1804.5|3
1641268010000|2022-01-04 03:46:50|1820.43|1804.43|1819.5|1803.5|1820.43|1804.43|1819.5|1803.5|4
1641268020000|2022-01-04 03:47:00|1820|1804|1820.5|1804.5|1820.5|1804.5|1819.95|1803.95|4
1641268030000|2022-01-04 03:47:10|1820.27|1804.27|1820.5|1804.5|1820.5|1804.5|1819.95|1803.95|5
1641268040000|2022-01-04 03:47:20|1820.38|1804.38|1820.38|1804.38|1820.38|1804.38|1820.38|1804.38|1
1641268050000|2022-01-04 03:47:30|1820.52|1804.52|1820.52|1804.52|1820.52|1804.52|1820.52|1804.52|1
1641268060000|2022-01-04 03:47:40|1820.4|1804.4|1822.17|1806.17|1822.17|1806.17|1820.37|1804.37|17
1641268070000|2022-01-04 03:47:50|1822.36|1806.36|1822.5|1806.5|1822.62|1806.62|1822.36|1806.36|5
1641268080000|2022-01-04 03:48:00|1822.25|1806.25|1822.5|1806.5|1822.5|1806.5|1822.25|1806.25|2
1641268090000|2022-01-04 03:48:10|1822.3|1806.3|1821.5|1805.5|1822.3|1806.3|1821.31|1805.31|4
1641268100000|2022-01-04 03:48:20|1821.31|1805.31|1820.88|1804.88|1821.35|1805.35|1820.88|1804.88|6
1641268110000|2022-01-04 03:48:30|1821.06|1805.06|1821|1805|1821.06|1805.06|1820.91|1804.91|3
1641268120000|2022-01-04 03:48:40|1821.5|1805.5|1821.35|1805.35|1821.5|1805.5|1821|1805|8
1641268130000|2022-01-04 03:48:50|1821.07|1805.07|1821|1805|1821.07|1805.07|1821|1805|2
1641268140000|2022-01-04 03:49:00|1820.5|1804.5|1820.33|1804.33|1820.5|1804.5|1820.33|1804.33|3
1641268160000|2022-01-04 03:49:20|1820.13|1804.13|1820.13|1804.13|1820.13|1804.13|1820.13|1804.13|1
1641268170000|2022-01-04 03:49:30|1819.93|1803.93|1819.5|1803.5|1819.93|1803.93|1819.5|1803.5|3
1641268190000|2022-01-04 03:49:50|1820|1804|1820.46|1804.46|1820.46|1804.46|1819.76|1803.76|4
1641268200000|2022-01-04 03:50:00|1819.75|1803.75|1819.78|1803.78|1819.78|1803.78|1819.5|1803.5|3
1641268210000|2022-01-04 03:50:10|1819.53|1803.53|1819.15|1803.15|1819.53|1803.53|1819.15|1803.15|4
1641268220000|2022-01-04 03:50:20|1819.25|1803.25|1819.35|1803.35|1819.44|1803.44|1818.75|1802.75|7
1641268230000|2022-01-04 03:50:30|1819.44|1803.44|1819.34|1803.34|1819.44|1803.44|1819.34|1803.34|3
1641268240000|2022-01-04 03:50:40|1819.4|1803.4|1819|1803|1819.4|1803.4|1819|1803|2
1641268260000|2022-01-04 03:51:00|1819.35|1803.35|1818.88|1802.88|1819.35|1803.35|1818.88|1802.88|2
1641268270000|2022-01-04 03:51:10|1818.5|1802.5|1818.5|1802.5|1818.5|1802.5|1818.5|1802.5|1
1641268300000|2022-01-04 03:51:40|1818.72|1802.72|1819.45|1803.45|1819.45|1803.45|1818.5|1802.5|3
1641268310000|2022-01-04 03:51:50|1819.6|1803.6|1819.63|1803.63|1819.63|1803.63|1819.45|1803.45|3
1641268320000|2022-01-04 03:52:00|1819.37|1803.37|1819.5|1803.5|1819.5|1803.5|1819.19|1803.19|3
1641268340000|2022-01-04 03:52:20|1819.9|1803.9|1820.48|1804.48|1820.75|1804.75|1819.9|1803.9|9
1641268350000|2022-01-04 03:52:30|1820.5|1804.5|1820.5|1804.5|1820.75|1804.75|1820.5|1804.5|10
1641268360000|2022-01-04 03:52:40|1820.69|1804.69|1820.69|1804.69|1820.69|1804.69|1820.69|1804.69|1
1641268370000|2022-01-04 03:52:50|1821.47|1805.47|1821.25|1805.25|1821.5|1805.5|1821.25|1805.25|3
1641268380000|2022-01-04 03:53:00|1821|1805|1820|1804|1821.2|1805.2|1820|1804|8
1641268390000|2022-01-04 03:53:10|1820.5|1804.5|1820|1804|1820.5|1804.5|1820|1804|4
1641268400000|2022-01-04 03:53:20|1819.75|1803.75|1820.37|1804.37|1820.37|1804.37|1819.75|1803.75|3
1641268410000|2022-01-04 03:53:30|1820.19|1804.19|1820.09|1804.09|1820.19|1804.19|1820.09|1804.09|2
1641268420000|2022-01-04 03:53:40|1820|1804|1820|1804|1820|1804|1820|1804|1
1641268430000|2022-01-04 03:53:50|1820.12|1804.12|1820|1804|1820.12|1804.12|1820|1804|2
1641268440000|2022-01-04 03:54:00|1819.89|1803.89|1820|1804|1820|1804|1819.8|1803.8|3
1641268480000|2022-01-04 03:54:40|1819.5|1803.5|1818.75|1802.75|1819.5|1803.5|1818.75|1802.75|3
1641268490000|2022-01-04 03:54:50|1818.5|1802.5|1818.87|1802.87|1819.15|1803.15|1818.5|1802.5|11
1641268500000|2022-01-04 03:55:00|1818.7|1802.7|1818.5|1802.5|1819|1803|1818.5|1802.5|3
1641268510000|2022-01-04 03:55:10|1818.55|1802.55|1815.87|1799.87|1818.55|1802.55|1815.87|1799.87|7
1641268520000|2022-01-04 03:55:20|1815.94|1799.94|1815.7|1799.7|1816|1800|1815.7|1799.7|5
1641268530000|2022-01-04 03:55:30|1815.55|1799.55|1815.55|1799.55|1815.55|1799.55|1815.55|1799.55|1
1641268540000|2022-01-04 03:55:40|1815.5|1799.5|1815|1799|1815.5|1799.5|1815|1799|5
1641268550000|2022-01-04 03:55:50|1814.65|1798.65|1815|1799|1815.5|1799.5|1814.65|1798.65|5
1641268560000|2022-01-04 03:56:00|1815.25|1799.25|1815.38|1799.38|1815.69|1799.69|1815.25|1799.25|5
1641268570000|2022-01-04 03:56:10|1815.5|1799.5|1816|1800|1816|1800|1815.5|1799.5|2
1641268580000|2022-01-04 03:56:20|1816.1|1800.1|1814.84|1798.84|1816.1|1800.1|1814.84|1798.84|5
1641268590000|2022-01-04 03:56:30|1814.55|1798.55|1814|1798|1814.55|1798.55|1813.9|1797.9|7
1641268600000|2022-01-04 03:56:40|1813.8|1797.8|1814|1798|1814|1798|1813.8|1797.8|3
1641268610000|2022-01-04 03:56:50|1813.72|1797.72|1813.6|1797.6|1814|1798|1813.6|1797.6|3
1641268620000|2022-01-04 03:57:00|1813.65|1797.65|1813.65|1797.65|1814|1798|1813.65|1797.65|3
1641268630000|2022-01-04 03:57:10|1814|1798|1814|1798|1814.35|1798.35|1813.65|1797.65|6
1641268640000|2022-01-04 03:57:20|1813.9|1797.9|1813.9|1797.9|1813.9|1797.9|1813.65|1797.65|6
1641268650000|2022-01-04 03:57:30|1813.5|1797.5|1812.5|1796.5|1813.5|1797.5|1811.86|1795.86|9
1641268660000|2022-01-04 03:57:40|1812.13|1796.13|1811.86|1795.86|1812.13|1796.13|1811.86|1795.86|7
1641268670000|2022-01-04 03:57:50|1811.75|1795.75|1813|1797|1813|1797|1811.75|1795.75|8
1641268680000|2022-01-04 03:58:00|1812.91|1796.91|1812.95|1796.95|1812.95|1796.95|1812.8|1796.8|3
1641268690000|2022-01-04 03:58:10|1812.7|1796.7|1812|1796|1812.7|1796.7|1812|1796|5
1641268700000|2022-01-04 03:58:20|1811.68|1795.68|1811.91|1795.91|1812|1796|1811.68|1795.68|3
1641268710000|2022-01-04 03:58:30|1811.5|1795.5|1810.7|1794.7|1811.5|1795.5|1810.7|1794.7|4
1641268720000|2022-01-04 03:58:40|1810.6|1794.6|1810.6|1794.6|1810.6|1794.6|1810.6|1794.6|1
1641268730000|2022-01-04 03:58:50|1810.5|1794.5|1809.5|1793.5|1810.5|1794.5|1809.35|1793.35|7
1641268760000|2022-01-04 03:59:20|1809.36|1793.36|1809.1|1793.1|1809.5|1793.5|1809.1|1793.1|3
1641268770000|2022-01-04 03:59:30|1809.5|1793.5|1809.5|1793.5|1809.5|1793.5|1809.5|1793.5|1
1641268780000|2022-01-04 03:59:40|1810|1794|1811|1795|1811|1795|1810|1794|3
1641268790000|2022-01-04 03:59:50|1811.09|1795.09|1810.21|1794.21|1811.09|1795.09|1810.21|1794.21|8
1641268800000|2022-01-04 04:00:00|1810.07|1794.07|1810|1794|1810.25|1794.25|1809.61|1793.61|10
1641268810000|2022-01-04 04:00:10|1809.6|1793.6|1809.6|1793.6|1809.6|1793.6|1809.6|1793.6|1
1641268820000|2022-01-04 04:00:20|1809.5|1793.5|1808.6|1792.6|1809.5|1793.5|1808.55|1792.55|6
1641268830000|2022-01-04 04:00:30|1808.5|1792.5|1808.5|1792.5|1808.5|1792.5|1808.5|1792.5|1
1641268840000|2022-01-04 04:00:40|1809|1793|1809|1793|1809|1793|1808.5|1792.5|8
1641268850000|2022-01-04 04:00:50|1809.05|1793.05|1808.5|1792.5|1809.05|1793.05|1808.5|1792.5|4
1641268860000|2022-01-04 04:01:00|1807.75|1791.75|1807.23|1791.23|1807.75|1791.75|1806.5|1790.5|13
1641268870000|2022-01-04 04:01:10|1807.38|1791.38|1811.75|1795.75|1811.75|1795.75|1806.95|1790.95|24
1641268880000|2022-01-04 04:01:20|1811.44|1795.44|1809.9|1793.9|1811.44|1795.44|1809.78|1793.78|11
1641268890000|2022-01-04 04:01:30|1809.4|1793.4|1808.5|1792.5|1810|1794|1808.5|1792.5|13
1641268900000|2022-01-04 04:01:40|1809|1793|1809.1|1793.1|1809.21|1793.21|1809|1793|10
1641268910000|2022-01-04 04:01:50|1809.31|1793.31|1810.24|1794.24|1810.24|1794.24|1809.31|1793.31|8
1641268920000|2022-01-04 04:02:00|1810.25|1794.25|1811|1795|1811|1795|1810|1794|17
1641268930000|2022-01-04 04:02:10|1810.92|1794.92|1812.05|1796.05|1812.15|1796.15|1810.92|1794.92|12
1641268940000|2022-01-04 04:02:20|1811.95|1795.95|1811.89|1795.89|1812.3|1796.3|1811.89|1795.89|7
1641268950000|2022-01-04 04:02:30|1811.75|1795.75|1812.5|1796.5|1813|1797|1811.75|1795.75|7
1641268960000|2022-01-04 04:02:40|1812.22|1796.22|1813.13|1797.13|1813.13|1797.13|1812.22|1796.22|7
1641268970000|2022-01-04 04:02:50|1813.45|1797.45|1812.4|1796.4|1813.5|1797.5|1812.4|1796.4|5
1641268980000|2022-01-04 04:03:00|1812.24|1796.24|1811.86|1795.86|1812.24|1796.24|1811.86|1795.86|3
1641268990000|2022-01-04 04:03:10|1812|1796|1811.5|1795.5|1812|1796|1811.37|1795.37|8
1641269000000|2022-01-04 04:03:20|1811.8|1795.8|1811.5|1795.5|1812.25|1796.25|1811.5|1795.5|9
1641269010000|2022-01-04 04:03:30|1811.42|1795.42|1811.5|1795.5|1811.5|1795.5|1811.38|1795.38|4
1641269020000|2022-01-04 04:03:40|1811.38|1795.38|1811.21|1795.21|1811.5|1795.5|1811.01|1795.01|8
1641269030000|2022-01-04 04:03:50|1811.5|1795.5|1811.5|1795.5|1811.73|1795.73|1811.42|1795.42|5
1641269040000|2022-01-04 04:04:00|1811.35|1795.35|1810.33|1794.33|1811.5|1795.5|1810.25|1794.25|9
1641269050000|2022-01-04 04:04:10|1810.32|1794.32|1810|1794|1810.32|1794.32|1809.88|1793.88|4
1641269060000|2022-01-04 04:04:20|1809.5|1793.5|1809|1793|1809.5|1793.5|1809|1793|3
1641269070000|2022-01-04 04:04:30|1808.65|1792.65|1809|1793|1809.5|1793.5|1808.65|1792.65|8
1641269080000|2022-01-04 04:04:40|1809.13|1793.13|1809|1793|1809.23|1793.23|1809|1793|6
1641269090000|2022-01-04 04:04:50|1808.6|1792.6|1808.5|1792.5|1808.6|1792.6|1808.5|1792.5|2
1641269100000|2022-01-04 04:05:00|1808.41|1792.41|1806.65|1790.65|1808.5|1792.5|1806.65|1790.65|8
1641269110000|2022-01-04 04:05:10|1806.88|1790.88|1804.42|1788.42|1806.93|1790.93|1804.42|1788.42|11
1641269120000|2022-01-04 04:05:20|1804.5|1788.5|1802.54|1786.54|1804.5|1788.5|1802.5|1786.5|13
1641269130000|2022-01-04 04:05:30|1802.5|1786.5|1802.5|1786.5|1802.68|1786.68|1802.5|1786.5|4
1641269140000|2022-01-04 04:05:40|1802.57|1786.57|1802.5|1786.5|1803.42|1787.42|1802.49|1786.49|8
1641269150000|2022-01-04 04:05:50|1802.52|1786.52|1801.42|1785.42|1802.52|1786.52|1801.42|1785.42|6
1641269160000|2022-01-04 04:06:00|1801.5|1785.5|1801.36|1785.36|1801.86|1785.86|1801.28|1785.28|11
1641269170000|2022-01-04 04:06:10|1801.33|1785.33|1800.4|1784.4|1801.5|1785.5|1800.4|1784.4|9
1641269180000|2022-01-04 04:06:20|1800.5|1784.5|1800.5|1784.5|1800.5|1784.5|1800.5|1784.5|1
1641269190000|2022-01-04 04:06:30|1800.59|1784.59|1801.28|1785.28|1801.28|1785.28|1800.59|1784.59|2
1641269200000|2022-01-04 04:06:40|1801.3|1785.3|1801.28|1785.28|1801.33|1785.33|1801.28|1785.28|3
1641269210000|2022-01-04 04:06:50|1801.5|1785.5|1801.79|1785.79|1802|1786|1801.5|1785.5|10
1641269220000|2022-01-04 04:07:00|1801.87|1785.87|1802|1786|1802.5|1786.5|1801.75|1785.75|10
1641269230000|2022-01-04 04:07:10|1801.9|1785.9|1800.81|1784.81|1801.9|1785.9|1800.66|1784.66|5
1641269240000|2022-01-04 04:07:20|1800.82|1784.82|1800.05|1784.05|1800.82|1784.82|1800.05|1784.05|3
1641269250000|2022-01-04 04:07:30|1799.98|1783.98|1799.34|1783.34|1799.98|1783.98|1799.34|1783.34|3
1641269260000|2022-01-04 04:07:40|1799.23|1783.23|1799.35|1783.35|1799.81|1783.81|1799.2|1783.2|10
1641269270000|2022-01-04 04:07:50|1799.36|1783.36|1799.5|1783.5|1799.7|1783.7|1799.36|1783.36|10
1641269280000|2022-01-04 04:08:00|1799.61|1783.61|1801|1785|1801.5|1785.5|1799.37|1783.37|15
1641269290000|2022-01-04 04:08:10|1801.29|1785.29|1802.69|1786.69|1802.69|1786.69|1801|1785|12
1641269300000|2022-01-04 04:08:20|1802.34|1786.34|1802.93|1786.93|1802.93|1786.93|1801.79|1785.79|9
1641269310000|2022-01-04 04:08:30|1802.85|1786.85|1804|1788|1804|1788|1802.85|1786.85|6
1641269320000|2022-01-04 04:08:40|1803.83|1787.83|1803.5|1787.5|1804|1788|1803.5|1787.5|7
1641269330000|2022-01-04 04:08:50|1803.39|1787.39|1801.6|1785.6|1803.5|1787.5|1801.6|1785.6|6
1641269340000|2022-01-04 04:09:00|1801.5|1785.5|1801.71|1785.71|1802|1786|1801.23|1785.23|5
1641269350000|2022-01-04 04:09:10|1802|1786|1801.28|1785.28|1802|1786|1801.21|1785.21|11
1641269360000|2022-01-04 04:09:20|1801.6|1785.6|1801.37|1785.37|1802.34|1786.34|1801.23|1785.23|19
1641269370000|2022-01-04 04:09:30|1801.45|1785.45|1801.5|1785.5|1801.5|1785.5|1801.28|1785.28|4
1641269380000|2022-01-04 04:09:40|1801.35|1785.35|1801.35|1785.35|1801.5|1785.5|1801.3|1785.3|7
1641269390000|2022-01-04 04:09:50|1801.5|1785.5|1800.93|1784.93|1801.5|1785.5|1800.93|1784.93|3
1641269400000|2022-01-04 04:10:00|1801.23|1785.23|1801.23|1785.23|1801.23|1785.23|1800.78|1784.78|4
1641269410000|2022-01-04 04:10:10|1801.27|1785.27|1802|1786|1802|1786|1801.27|1785.27|4
1641269420000|2022-01-04 04:10:20|1801.6|1785.6|1801.4|1785.4|1801.6|1785.6|1801.4|1785.4|4
1641269430000|2022-01-04 04:10:30|1801.5|1785.5|1801.5|1785.5|1801.5|1785.5|1801.5|1785.5|1
1641269440000|2022-01-04 04:10:40|1801.41|1785.41|1802.35|1786.35|1802.35|1786.35|1801.34|1785.34|10
1641269450000|2022-01-04 04:10:50|1802.45|1786.45|1802.5|1786.5|1802.5|1786.5|1802.45|1786.45|2
1641269460000|2022-01-04 04:11:00|1802.45|1786.45|1801.4|1785.4|1802.45|1786.45|1801.4|1785.4|3
1641269470000|2022-01-04 04:11:10|1801.5|1785.5|1801|1785|1801.5|1785.5|1800.67|1784.67|5
1641269480000|2022-01-04 04:11:20|1800.55|1784.55|1800.5|1784.5|1800.55|1784.55|1800.38|1784.38|7
1641269490000|2022-01-04 04:11:30|1800.23|1784.23|1800.92|1784.92|1801|1785|1800.23|1784.23|12
1641269500000|2022-01-04 04:11:40|1800.85|1784.85|1801.5|1785.5|1801.5|1785.5|1800.7|1784.7|4
1641269510000|2022-01-04 04:11:50|1801.35|1785.35|1799.44|1783.44|1801.35|1785.35|1799.44|1783.44|5
1641269520000|2022-01-04 04:12:00|1799.5|1783.5|1799.5|1783.5|1799.5|1783.5|1799.43|1783.43|3
1641269530000|2022-01-04 04:12:10|1799.43|1783.43|1799.5|1783.5|1799.5|1783.5|1799.43|1783.43|3
1641269540000|2022-01-04 04:12:20|1799.44|1783.44|1799.43|1783.43|1799.5|1783.5|1799.43|1783.43|5
1641269550000|2022-01-04 04:12:30|1799.41|1783.41|1799.39|1783.39|1799.41|1783.41|1799.3|1783.3|3
1641269560000|2022-01-04 04:12:40|1799.42|1783.42|1799.42|1783.42|1799.5|1783.5|1799.42|1783.42|3
1641269570000|2022-01-04 04:12:50|1799.37|1783.37|1799.93|1783.93|1800|1784|1799.37|1783.37|4
1641269580000|2022-01-04 04:13:00|1799.43|1783.43|1799.43|1783.43|1799.5|1783.5|1799.12|1783.12|5
1641269590000|2022-01-04 04:13:10|1799.37|1783.37|1799.72|1783.72|1799.89|1783.89|1799.37|1783.37|5
1641269600000|2022-01-04 04:13:20|1799.79|1783.79|1800.04|1784.04|1800.04|1784.04|1799.5|1783.5|8
1641269610000|2022-01-04 04:13:30|1800.14|1784.14|1799.88|1783.88|1800.41|1784.41|1799.88|1783.88|5
1641269630000|2022-01-04 04:13:50|1800.23|1784.23|1800.28|1784.28|1800.32|1784.32|1800.23|1784.23|6
1641269640000|2022-01-04 04:14:00|1800.23|1784.23|1800.55|1784.55|1800.55|1784.55|1800.23|1784.23|6
1641269650000|2022-01-04 04:14:10|1800.52|1784.52|1801.4|1785.4|1801.4|1785.4|1800.52|1784.52|3
1641269660000|2022-01-04 04:14:20|1801.03|1785.03|1800.55|1784.55|1801.03|1785.03|1800.55|1784.55|6
1641269670000|2022-01-04 04:14:30|1800.53|1784.53|1800.35|1784.35|1800.53|1784.53|1800.29|1784.29|4
1641269680000|2022-01-04 04:14:40|1800.5|1784.5|1800.5|1784.5|1800.5|1784.5|1800.33|1784.33|3
1641269690000|2022-01-04 04:14:50|1799.5|1783.5|1800|1784|1800|1784|1799.5|1783.5|4
1641269700000|2022-01-04 04:15:00|1799.5|1783.5|1799.5|1783.5|1799.5|1783.5|1799.5|1783.5|1
1641269710000|2022-01-04 04:15:10|1799.49|1783.49|1799.5|1783.5|1799.5|1783.5|1799.49|1783.49|2
1641269720000|2022-01-04 04:15:20|1799.33|1783.33|1799.42|1783.42|1799.42|1783.42|1799.33|1783.33|3
1641269730000|2022-01-04 04:15:30|1799.28|1783.28|1798.5|1782.5|1799.28|1783.28|1798.5|1782.5|3
1641269740000|2022-01-04 04:15:40|1798.37|1782.37|1798.9|1782.9|1798.9|1782.9|1798.37|1782.37|8
1641269750000|2022-01-04 04:15:50|1799|1783|1799.2|1783.2|1799.2|1783.2|1799|1783|2
1641269760000|2022-01-04 04:16:00|1799.5|1783.5|1799.5|1783.5|1799.5|1783.5|1798.5|1782.5|5
1641269770000|2022-01-04 04:16:10|1799.42|1783.42|1799.42|1783.42|1799.42|1783.42|1799.42|1783.42|1
1641269780000|2022-01-04 04:16:20|1799.43|1783.43|1799.52|1783.52|1799.52|1783.52|1799.41|1783.41|3
1641269790000|2022-01-04 04:16:30|1799.32|1783.32|1799.5|1783.5|1799.5|1783.5|1799.32|1783.32|4
1641269800000|2022-01-04 04:16:40|1799.55|1783.55|1799.79|1783.79|1800.05|1784.05|1799.5|1783.5|10
1641269810000|2022-01-04 04:16:50|1799.83|1783.83|1800.5|1784.5|1800.5|1784.5|1799.79|1783.79|6
1641269820000|2022-01-04 04:17:00|1800.64|1784.64|1801.14|1785.14|1801.14|1785.14|1800.5|1784.5|8
1641269830000|2022-01-04 04:17:10|1800.99|1784.99|1801.32|1785.32|1801.44|1785.44|1800.99|1784.99|3
1641269840000|2022-01-04 04:17:20|1801.26|1785.26|1801.32|1785.32|1801.32|1785.32|1800.89|1784.89|5
1641269850000|2022-01-04 04:17:30|1801.5|1785.5|1800.56|1784.56|1801.5|1785.5|1800.56|1784.56|8
1641269860000|2022-01-04 04:17:40|1800.64|1784.64|1800.64|1784.64|1800.64|1784.64|1800.64|1784.64|1
1641269870000|2022-01-04 04:17:50|1800.53|1784.53|1799.61|1783.61|1800.53|1784.53|1799.61|1783.61|4
1641269880000|2022-01-04 04:18:00|1800.14|1784.14|1800.5|1784.5|1800.64|1784.64|1800.14|1784.14|3
1641269890000|2022-01-04 04:18:10|1800.4|1784.4|1799.5|1783.5|1800.4|1784.4|1799.5|1783.5|4
1641269900000|2022-01-04 04:18:20|1799.65|1783.65|1800|1784|1800|1784|1799.5|1783.5|3
1641269910000|2022-01-04 04:18:30|1799.75|1783.75|1800.08|1784.08|1800.08|1784.08|1799.5|1783.5|11
1641269920000|2022-01-04 04:18:40|1800.17|1784.17|1802|1786|1802|1786|1800.17|1784.17|11
1641269930000|2022-01-04 04:18:50|1801.89|1785.89|1802.13|1786.13|1802.13|1786.13|1801.89|1785.89|4
1641269940000|2022-01-04 04:19:00|1802.09|1786.09|1802.8|1786.8|1802.8|1786.8|1802.09|1786.09|4
1641269950000|2022-01-04 04:19:10|1802.42|1786.42|1802.8|1786.8|1802.8|1786.8|1802.42|1786.42|6
1641269960000|2022-01-04 04:19:20|1802.75|1786.75|1802.7|1786.7|1802.95|1786.95|1802.7|1786.7|3
1641269970000|2022-01-04 04:19:30|1802.62|1786.62|1801.75|1785.75|1802.62|1786.62|1801.64|1785.64|7
1641269980000|2022-01-04 04:19:40|1801.49|1785.49|1802.23|1786.23|1802.32|1786.32|1801.49|1785.49|6
1641269990000|2022-01-04 04:19:50|1802.48|1786.48|1802.48|1786.48|1802.48|1786.48|1802.48|1786.48|1
1641270000000|2022-01-04 04:20:00|1802.35|1786.35|1802.12|1786.12|1802.35|1786.35|1802.12|1786.12|3
1641270010000|2022-01-04 04:20:10|1802.02|1786.02|1802.35|1786.35|1802.35|1786.35|1802.02|1786.02|4
1641270020000|2022-01-04 04:20:20|1802.4|1786.4|1802.67|1786.67|1803.17|1787.17|1802.4|1786.4|6
1641270030000|2022-01-04 04:20:30|1802.32|1786.32|1801.22|1785.22|1802.32|1786.32|1801|1785|8
1641270040000|2022-01-04 04:20:40|1801|1785|1800.5|1784.5|1801|1785|1800|1784|9
1641270050000|2022-01-04 04:20:50|1800.1|1784.1|1800.1|1784.1|1800.4|1784.4|1799.98|1783.98|7
1641270060000|2022-01-04 04:21:00|1800.53|1784.53|1799.5|1783.5|1800.53|1784.53|1799.24|1783.24|9
1641270070000|2022-01-04 04:21:10|1799.55|1783.55|1799.5|1783.5|1799.55|1783.55|1798.98|1782.98|6
1641270080000|2022-01-04 04:21:20|1799.28|1783.28|1799.27|1783.27|1799.4|1783.4|1799.27|1783.27|3
1641270090000|2022-01-04 04:21:30|1799.38|1783.38|1799.27|1783.27|1799.5|1783.5|1799.12|1783.12|5
1641270100000|2022-01-04 04:21:40|1799.45|1783.45|1799.9|1783.9|1799.9|1783.9|1799.28|1783.28|4
1641270110000|2022-01-04 04:21:50|1799.92|1783.92|1801|1785|1801.45|1785.45|1799.5|1783.5|9
1641270120000|2022-01-04 04:22:00|1800.98|1784.98|1800.46|1784.46|1801.5|1785.5|1800.46|1784.46|8
1641270130000|2022-01-04 04:22:10|1800.41|1784.41|1800.41|1784.41|1800.46|1784.46|1800.32|1784.32|4
1641270140000|2022-01-04 04:22:20|1800.13|1784.13|1800.9|1784.9|1801|1785|1800.13|1784.13|6
1641270150000|2022-01-04 04:22:30|1800.6|1784.6|1800.31|1784.31|1800.9|1784.9|1800.31|1784.31|6
1641270160000|2022-01-04 04:22:40|1800.06|1784.06|1800.41|1784.41|1800.41|1784.41|1800.06|1784.06|3
1641270180000|2022-01-04 04:23:00|1800.45|1784.45|1800.41|1784.41|1800.5|1784.5|1800.41|1784.41|6
1641270190000|2022-01-04 04:23:10|1799.91|1783.91|1800.31|1784.31|1800.31|1784.31|1799.91|1783.91|2
1641270200000|2022-01-04 04:23:20|1799.91|1783.91|1798.25|1782.25|1799.91|1783.91|1798.25|1782.25|5
1641270210000|2022-01-04 04:23:30|1798|1782|1798.25|1782.25|1798.5|1782.5|1798|1782|4
1641270220000|2022-01-04 04:23:40|1798.29|1782.29|1798|1782|1798.29|1782.29|1798|1782|4
1641270230000|2022-01-04 04:23:50|1797.85|1781.85|1797.65|1781.65|1798|1782|1797.65|1781.65|3
1641270250000|2022-01-04 04:24:10|1797.72|1781.72|1797.57|1781.57|1797.72|1781.72|1797.5|1781.5|9
1641270270000|2022-01-04 04:24:30|1797.52|1781.52|1797.44|1781.44|1797.52|1781.52|1797.44|1781.44|2
1641270280000|2022-01-04 04:24:40|1797.5|1781.5|1797.54|1781.54|1797.54|1781.54|1797.5|1781.5|2
1641270290000|2022-01-04 04:24:50|1797.35|1781.35|1797.35|1781.35|1797.38|1781.38|1797.35|1781.35|3
1641270300000|2022-01-04 04:25:00|1797.3|1781.3|1797.33|1781.33|1797.34|1781.34|1797.3|1781.3|3
1641270310000|2022-01-04 04:25:10|1797.37|1781.37|1795.9|1779.9|1797.37|1781.37|1795.83|1779.83|8
1641270320000|2022-01-04 04:25:20|1795.57|1779.57|1795.63|1779.63|1795.63|1779.63|1795.38|1779.38|4
1641270330000|2022-01-04 04:25:30|1794.6|1778.6|1798.9|1782.9|1798.9|1782.9|1794.6|1778.6|11
1641270340000|2022-01-04 04:25:40|1798.65|1782.65|1798.7|1782.7|1798.7|1782.7|1798.65|1782.65|2
1641270350000|2022-01-04 04:25:50|1799|1783|1798.65|1782.65|1799.13|1783.13|1798.65|1782.65|4
1641270360000|2022-01-04 04:26:00|1798.05|1782.05|1798.29|1782.29|1798.5|1782.5|1798|1782|4
1641270370000|2022-01-04 04:26:10|1798.61|1782.61|1800.4|1784.4|1800.9|1784.9|1798.61|1782.61|12
1641270380000|2022-01-04 04:26:20|1800.5|1784.5|1800.5|1784.5|1800.5|1784.5|1800.38|1784.38|3
1641270390000|2022-01-04 04:26:30|1800.41|1784.41|1800.5|1784.5|1800.5|1784.5|1800.41|1784.41|2
1641270400000|2022-01-04 04:26:40|1800.26|1784.26|1800.5|1784.5|1800.5|1784.5|1800.24|1784.24|7
1641270420000|2022-01-04 04:27:00|1800.3|1784.3|1800.5|1784.5|1801.03|1785.03|1800.3|1784.3|10
1641270430000|2022-01-04 04:27:10|1800.88|1784.88|1801.5|1785.5|1801.5|1785.5|1800.88|1784.88|5
1641270440000|2022-01-04 04:27:20|1801.47|1785.47|1801|1785|1801.5|1785.5|1801|1785|4
1641270450000|2022-01-04 04:27:30|1800.8|1784.8|1800.8|1784.8|1800.8|1784.8|1800.8|1784.8|1
1641270460000|2022-01-04 04:27:40|1801|1785|1801|1785|1801|1785|1800.95|1784.95|3
1641270470000|2022-01-04 04:27:50|1801.5|1785.5|1801.5|1785.5|1801.5|1785.5|1801.5|1785.5|1
1641270480000|2022-01-04 04:28:00|1801.45|1785.45|1800.46|1784.46|1801.45|1785.45|1800.46|1784.46|3
1641270490000|2022-01-04 04:28:10|1800.48|1784.48|1800.91|1784.91|1800.91|1784.91|1800.38|1784.38|8
1641270500000|2022-01-04 04:28:20|1801|1785|1801.5|1785.5|1801.5|1785.5|1801|1785|2
1641270510000|2022-01-04 04:28:30|1801.39|1785.39|1801.5|1785.5|1801.5|1785.5|1801.39|1785.39|2
1641270520000|2022-01-04 04:28:40|1801.37|1785.37|1801.9|1785.9|1801.9|1785.9|1801.29|1785.29|3
1641270530000|2022-01-04 04:28:50|1801.5|1785.5|1802.4|1786.4|1802.5|1786.5|1801.5|1785.5|5
1641270540000|2022-01-04 04:29:00|1802.5|1786.5|1802.28|1786.28|1802.5|1786.5|1802.28|1786.28|4
1641270550000|2022-01-04 04:29:10|1802.08|1786.08|1802.28|1786.28|1802.39|1786.39|1801.5|1785.5|12
1641270560000|2022-01-04 04:29:20|1802.39|1786.39|1803.1|1787.1|1803.78|1787.78|1802.28|1786.28|13
1641270570000|2022-01-04 04:29:30|1803.35|1787.35|1803.5|1787.5|1803.5|1787.5|1803.35|1787.35|3
1641270580000|2022-01-04 04:29:40|1803.72|1787.72|1805.07|1789.07|1805.4|1789.4|1803.72|1787.72|8
1641270590000|2022-01-04 04:29:50|1805.17|1789.17|1806.5|1790.5|1806.5|1790.5|1805.17|1789.17|6
1641270600000|2022-01-04 04:30:00|1806|1790|1806.5|1790.5|1806.5|1790.5|1806|1790|9
1641270610000|2022-01-04 04:30:10|1806.7|1790.7|1806.62|1790.62|1806.76|1790.76|1806.42|1790.42|6
1641270620000|2022-01-04 04:30:20|1806.6|1790.6|1806.56|1790.56|1806.7|1790.7|1806.33|1790.33|8
1641270630000|2022-01-04 04:30:30|1806.52|1790.52|1806.96|1790.96|1806.99|1790.99|1806.52|1790.52|12
1641270640000|2022-01-04 04:30:40|1807.05|1791.05|1807.05|1791.05|1807.15|1791.15|1807.05|1791.05|7
1641270650000|2022-01-04 04:30:50|1807.09|1791.09|1807.1|1791.1|1807.15|1791.15|1807.09|1791.09|5
1641270660000|2022-01-04 04:31:00|1806.8|1790.8|1806.09|1790.09|1806.85|1790.85|1806.09|1790.09|5
1641270670000|2022-01-04 04:31:10|1805.64|1789.64|1805.5|1789.5|1806.21|1790.21|1805.5|1789.5|8
1641270680000|2022-01-04 04:31:20|1805.55|1789.55|1805.5|1789.5|1805.55|1789.55|1805.5|1789.5|2
1641270690000|2022-01-04 04:31:30|1805.65|1789.65|1805.5|1789.5|1805.65|1789.65|1805.5|1789.5|3
1641270700000|2022-01-04 04:31:40|1805.75|1789.75|1804.5|1788.5|1805.8|1789.8|1804.5|1788.5|7
1641270710000|2022-01-04 04:31:50|1804.2|1788.2|1804.5|1788.5|1804.5|1788.5|1804.2|1788.2|2
1641270720000|2022-01-04 04:32:00|1804.41|1788.41|1804.27|1788.27|1804.5|1788.5|1804.27|1788.27|3
1641270730000|2022-01-04 04:32:10|1804|1788|1803.5|1787.5|1804|1788|1803.5|1787.5|2
1641270740000|2022-01-04 04:32:20|1803.8|1787.8|1804.74|1788.74|1804.74|1788.74|1803.8|1787.8|9
1641270750000|2022-01-04 04:32:30|1804.72|1788.72|1805.88|1789.88|1805.88|1789.88|1804.5|1788.5|8
1641270760000|2022-01-04 04:32:40|1805.5|1789.5|1806.5|1790.5|1806.5|1790.5|1805.5|1789.5|4
1641270770000|2022-01-04 04:32:50|1806.9|1790.9|1807.01|1791.01|1807.01|1791.01|1806.5|1790.5|10
1641270780000|2022-01-04 04:33:00|1807.21|1791.21|1807.32|1791.32|1807.47|1791.47|1807.21|1791.21|4
1641270790000|2022-01-04 04:33:10|1806.85|1790.85|1805.5|1789.5|1807.15|1791.15|1805.5|1789.5|7
1641270800000|2022-01-04 04:33:20|1805.69|1789.69|1805.69|1789.69|1805.69|1789.69|1805.69|1789.69|1
1641270810000|2022-01-04 04:33:30|1805.65|1789.65|1806.5|1790.5|1806.5|1790.5|1805.65|1789.65|5
1641270820000|2022-01-04 04:33:40|1806.6|1790.6|1807.9|1791.9|1807.92|1791.92|1806.6|1790.6|12
1641270830000|2022-01-04 04:33:50|1808|1792|1809.25|1793.25|1809.57|1793.57|1808|1792|13
1641270840000|2022-01-04 04:34:00|1809.44|1793.44|1810.5|1794.5|1810.5|1794.5|1809|1793|12
1641270850000|2022-01-04 04:34:10|1810.45|1794.45|1810.5|1794.5|1810.75|1794.75|1809.74|1793.74|7
1641270860000|2022-01-04 04:34:20|1810.7|1794.7|1810|1794|1811|1795|1809.97|1793.97|8
1641270870000|2022-01-04 04:34:30|1809.89|1793.89|1809.5|1793.5|1809.91|1793.91|1809.44|1793.44|5
1641270880000|2022-01-04 04:34:40|1809.15|1793.15|1809.15|1793.15|1809.15|1793.15|1809.15|1793.15|1
1641270890000|2022-01-04 04:34:50|1809|1793|1809.5|1793.5|1809.5|1793.5|1809|1793|3
1641270900000|2022-01-04 04:35:00|1809.55|1793.55|1809.7|1793.7|1809.7|1793.7|1809.5|1793.5|3
1641270910000|2022-01-04 04:35:10|1809|1793|1808.85|1792.85|1809|1793|1808.84|1792.84|5
1641270920000|2022-01-04 04:35:20|1808.84|1792.84|1808.39|1792.39|1808.84|1792.84|1808.39|1792.39|5
1641270930000|2022-01-04 04:35:30|1808.5|1792.5|1809.08|1793.08|1809.08|1793.08|1808.5|1792.5|3
1641270940000|2022-01-04 04:35:40|1809|1793|1809.48|1793.48|1809.5|1793.5|1809|1793|5
1641270950000|2022-01-04 04:35:50|1809.5|1793.5|1808.6|1792.6|1809.5|1793.5|1808.43|1792.43|6
1641270960000|2022-01-04 04:36:00|1808.5|1792.5|1806|1790|1808.5|1792.5|1806|1790|15
1641270970000|2022-01-04 04:36:10|1805.98|1789.98|1806.5|1790.5|1806.5|1790.5|1805.98|1789.98|3
1641270980000|2022-01-04 04:36:20|1806.55|1790.55|1806.55|1790.55|1806.55|1790.55|1806.55|1790.55|1
1641270990000|2022-01-04 04:36:30|1806.7|1790.7|1807|1791|1807|1791|1806.7|1790.7|6
1641271000000|2022-01-04 04:36:40|1806.97|1790.97|1807|1791|1807|1791|1806.97|1790.97|2
1641271010000|2022-01-04 04:36:50|1806.9|1790.9|1806.8|1790.8|1806.9|1790.9|1806.8|1790.8|2
1641271020000|2022-01-04 04:37:00|1807|1791|1807|1791|1807|1791|1806.85|1790.85|3
1641271030000|2022-01-04 04:37:10|1807.5|1791.5|1807.5|1791.5|1807.5|1791.5|1807.5|1791.5|1
1641271040000|2022-01-04 04:37:20|1807.55|1791.55|1807.55|1791.55|1807.55|1791.55|1807.55|1791.55|1
1641271050000|2022-01-04 04:37:30|1807.65|1791.65|1808.21|1792.21|1808.31|1792.31|1807.65|1791.65|4
1641271070000|2022-01-04 04:37:50|1808.01|1792.01|1808.01|1792.01|1808.01|1792.01|1808.01|1792.01|1
1641271080000|2022-01-04 04:38:00|1807.75|1791.75|1807.5|1791.5|1807.75|1791.75|1807.5|1791.5|3
1641271090000|2022-01-04 04:38:10|1807.4|1791.4|1806.05|1790.05|1807.4|1791.4|1806.05|1790.05|5
1641271100000|2022-01-04 04:38:20|1805.5|1789.5|1805|1789|1805.5|1789.5|1805|1789|4
1641271110000|2022-01-04 04:38:30|1804.7|1788.7|1803.09|1787.09|1804.7|1788.7|1803.09|1787.09|7
1641271120000|2022-01-04 04:38:40|1803.1|1787.1|1805.1|1789.1|1805.5|1789.5|1803.09|1787.09|8
1641271130000|2022-01-04 04:38:50|1805.5|1789.5|1804.59|1788.59|1805.5|1789.5|1804.59|1788.59|8
1641271140000|2022-01-04 04:39:00|1804.47|1788.47|1803.2|1787.2|1804.7|1788.7|1803.2|1787.2|12
1641271150000|2022-01-04 04:39:10|1802.91|1786.91|1802.1|1786.1|1802.91|1786.91|1802.1|1786.1|5
1641271160000|2022-01-04 04:39:20|1802.15|1786.15|1801.94|1785.94|1802.5|1786.5|1801.75|1785.75|6
1641271170000|2022-01-04 04:39:30|1801.6|1785.6|1800.7|1784.7|1801.6|1785.6|1800.7|1784.7|7
1641271180000|2022-01-04 04:39:40|1800.64|1784.64|1797.5|1781.5|1800.64|1784.64|1797.5|1781.5|16
1641271190000|2022-01-04 04:39:50|1797.1|1781.1|1793.5|1777.5|1797.1|1781.1|1793.5|1777.5|14
1641271200000|2022-01-04 04:40:00|1793.58|1777.58|1791.5|1775.5|1793.65|1777.65|1791.22|1775.22|11
1641271210000|2022-01-04 04:40:10|1791.84|1775.84|1791.47|1775.47|1792.5|1776.5|1791.37|1775.37|10
1641271220000|2022-01-04 04:40:20|1790.83|1774.83|1795|1779|1795|1779|1790.83|1774.83|22
1641271230000|2022-01-04 04:40:30|1795.38|1779.38|1793.91|1777.91|1795.53|1779.53|1793.91|1777.91|11
1641271240000|2022-01-04 04:40:40|1794|1778|1793|1777|1794|1778|1792.29|1776.29|13
1641271250000|2022-01-04 04:40:50|1792.84|1776.84|1792.55|1776.55|1792.84|1776.84|1792.34|1776.34|7
1641271260000|2022-01-04 04:41:00|1792.5|1776.5|1793.47|1777.47|1793.47|1777.47|1791.85|1775.85|18
1641271270000|2022-01-04 04:41:10|1793.22|1777.22|1795.07|1779.07|1795.07|1779.07|1793.22|1777.22|18
1641271280000|2022-01-04 04:41:20|1795|1779|1794.6|1778.6|1796|1780|1794.6|1778.6|6
1641271290000|2022-01-04 04:41:30|1794.55|1778.55|1795|1779|1795|1779|1794.55|1778.55|2
1641271300000|2022-01-04 04:41:40|1795.16|1779.16|1794.8|1778.8|1795.16|1779.16|1794.8|1778.8|3
1641271310000|2022-01-04 04:41:50|1795.05|1779.05|1794.73|1778.73|1795.05|1779.05|1794.73|1778.73|3
1641271320000|2022-01-04 04:42:00|1795|1779|1794.5|1778.5|1795|1779|1794.5|1778.5|2
1641271330000|2022-01-04 04:42:10|1794.33|1778.33|1793.52|1777.52|1794.33|1778.33|1793.52|1777.52|9
1641271340000|2022-01-04 04:42:20|1793.66|1777.66|1793.52|1777.52|1793.66|1777.66|1793.39|1777.39|6
1641271350000|2022-01-04 04:42:30|1793.39|1777.39|1793.6|1777.6|1793.78|1777.78|1793.25|1777.25|10
1641271360000|2022-01-04 04:42:40|1793.48|1777.48|1793.52|1777.52|1793.8|1777.8|1793.47|1777.47|7
1641271370000|2022-01-04 04:42:50|1793.57|1777.57|1794.5|1778.5|1794.5|1778.5|1793.57|1777.57|9
1641271380000|2022-01-04 04:43:00|1794.9|1778.9|1794.5|1778.5|1794.9|1778.9|1794.5|1778.5|2
1641271390000|2022-01-04 04:43:10|1794.05|1778.05|1793.58|1777.58|1794.05|1778.05|1793.58|1777.58|2
1641271400000|2022-01-04 04:43:20|1793.05|1777.05|1793|1777|1793.5|1777.5|1793|1777|3
1641271410000|2022-01-04 04:43:30|1792.5|1776.5|1792.57|1776.57|1792.57|1776.57|1792.5|1776.5|2
1641271420000|2022-01-04 04:43:40|1792.5|1776.5|1794.2|1778.2|1794.2|1778.2|1792.5|1776.5|11
1641271430000|2022-01-04 04:43:50|1794.14|1778.14|1793.99|1777.99|1794.14|1778.14|1793.99|1777.99|3
1641271440000|2022-01-04 04:44:00|1793.63|1777.63|1794.27|1778.27|1794.27|1778.27|1793.4|1777.4|9
1641271450000|2022-01-04 04:44:10|1794.28|1778.28|1794.77|1778.77|1795|1779|1794.24|1778.24|11
1641271460000|2022-01-04 04:44:20|1794.37|1778.37|1794.37|1778.37|1794.37|1778.37|1794.37|1778.37|1
1641271470000|2022-01-04 04:44:30|1793.88|1777.88|1793.36|1777.36|1793.88|1777.88|1793.36|1777.36|4
1641271480000|2022-01-04 04:44:40|1793.2|1777.2|1792.56|1776.56|1793.2|1777.2|1792.5|1776.5|4
1641271490000|2022-01-04 04:44:50|1792.59|1776.59|1792.05|1776.05|1792.92|1776.92|1792.05|1776.05|5
1641271500000|2022-01-04 04:45:00|1792.25|1776.25|1792.5|1776.5|1792.85|1776.85|1792.25|1776.25|5
1641271510000|2022-01-04 04:45:10|1792.86|1776.86|1794.5|1778.5|1794.5|1778.5|1792.75|1776.75|12
1641271520000|2022-01-04 04:45:20|1794.6|1778.6|1795|1779|1795|1779|1794.6|1778.6|4
1641271530000|2022-01-04 04:45:30|1794.89|1778.89|1795.5|1779.5|1795.5|1779.5|1794.89|1778.89|5
1641271540000|2022-01-04 04:45:40|1795.4|1779.4|1795.15|1779.15|1795.4|1779.4|1795.15|1779.15|5
1641271550000|2022-01-04 04:45:50|1795.27|1779.27|1795.27|1779.27|1795.5|1779.5|1795.15|1779.15|8
1641271560000|2022-01-04 04:46:00|1795.12|1779.12|1794.6|1778.6|1795.27|1779.27|1794.6|1778.6|4
1641271570000|2022-01-04 04:46:10|1795.06|1779.06|1795.5|1779.5|1796|1780|1794.7|1778.7|10
1641271580000|2022-01-04 04:46:20|1795.64|1779.64|1795.64|1779.64|1795.64|1779.64|1795.64|1779.64|1
1641271590000|2022-01-04 04:46:30|1795.73|1779.73|1796.41|1780.41|1796.83|1780.83|1795.73|1779.73|11
1641271600000|2022-01-04 04:46:40|1796.54|1780.54|1796.53|1780.53|1796.58|1780.58|1796.53|1780.53|4
1641271610000|2022-01-04 04:46:50|1796.5|1780.5|1796.5|1780.5|1796.5|1780.5|1796.45|1780.45|4
1641271620000|2022-01-04 04:47:00|1797|1781|1795.5|1779.5|1797|1781|1795.5|1779.5|7
1641271630000|2022-01-04 04:47:10|1795.65|1779.65|1795.65|1779.65|1795.65|1779.65|1795.65|1779.65|1
1641271640000|2022-01-04 04:47:20|1795.5|1779.5|1795.5|1779.5|1795.5|1779.5|1795.5|1779.5|1
1641271650000|2022-01-04 04:47:30|1795.55|1779.55|1795.5|1779.5|1795.55|1779.55|1795.41|1779.41|3
1641271660000|2022-01-04 04:47:40|1795.6|1779.6|1795.5|1779.5|1795.6|1779.6|1795.5|1779.5|2
1641271670000|2022-01-04 04:47:50|1795|1779|1794.5|1778.5|1795|1779|1794.5|1778.5|4
1641271680000|2022-01-04 04:48:00|1794|1778|1793.5|1777.5|1794|1778|1793.5|1777.5|3
1641271690000|2022-01-04 04:48:10|1793.48|1777.48|1793.5|1777.5|1793.5|1777.5|1793.48|1777.48|2
1641271700000|2022-01-04 04:48:20|1793|1777|1791.34|1775.34|1793.16|1777.16|1791.34|1775.34|9
1641271710000|2022-01-04 04:48:30|1791|1775|1791|1775|1791.5|1775.5|1790.85|1774.85|9
1641271720000|2022-01-04 04:48:40|1790.85|1774.85|1789.54|1773.54|1790.85|1774.85|1789.54|1773.54|7
1641271730000|2022-01-04 04:48:50|1789.52|1773.52|1789.62|1773.62|1790.02|1774.02|1789.52|1773.52|6
1641271740000|2022-01-04 04:49:00|1790.02|1774.02|1791|1775|1791.25|1775.25|1790.02|1774.02|8
1641271750000|2022-01-04 04:49:10|1791.5|1775.5|1790.5|1774.5|1791.5|1775.5|1790.5|1774.5|3
1641271760000|2022-01-04 04:49:20|1790.2|1774.2|1790.27|1774.27|1790.77|1774.77|1789.52|1773.52|8
1641271770000|2022-01-04 04:49:30|1790.6|1774.6|1790.6|1774.6|1790.6|1774.6|1790.6|1774.6|1
1641271780000|2022-01-04 04:49:40|1790.5|1774.5|1790.5|1774.5|1790.5|1774.5|1790.37|1774.37|5
1641271790000|2022-01-04 04:49:50|1790.48|1774.48|1790.5|1774.5|1790.5|1774.5|1790.48|1774.48|2
1641271800000|2022-01-04 04:50:00|1790.72|1774.72|1790.6|1774.6|1791|1775|1790.6|1774.6|3
1641271810000|2022-01-04 04:50:10|1791|1775|1790.5|1774.5|1791.5|1775.5|1790.38|1774.38|8
1641271820000|2022-01-04 04:50:20|1790.37|1774.37|1789.95|1773.95|1790.37|1774.37|1789.79|1773.79|4
1641271830000|2022-01-04 04:50:30|1789.66|1773.66|1789.7|1773.7|1789.7|1773.7|1789.66|1773.66|2
1641271840000|2022-01-04 04:50:40|1789.15|1773.15|1785.65|1769.65|1789.15|1773.15|1782|1766|20
1641271850000|2022-01-04 04:50:50|1785.97|1769.97|1783.94|1767.94|1785.97|1769.97|1783.65|1767.65|15
1641271860000|2022-01-04 04:51:00|1783.87|1767.87|1783.75|1767.75|1784|1768|1783|1767|10
1641271870000|2022-01-04 04:51:10|1784|1768|1784|1768|1784.22|1768.22|1783|1767|12
1641271880000|2022-01-04 04:51:20|1783.5|1767.5|1783.5|1767.5|1784.15|1768.15|1783.5|1767.5|3
1641271890000|2022-01-04 04:51:30|1783.25|1767.25|1783|1767|1783.25|1767.25|1782.83|1766.83|6
1641271900000|2022-01-04 04:51:40|1782.92|1766.92|1780.7|1764.7|1783|1767|1780.7|1764.7|11
1641271910000|2022-01-04 04:51:50|1780.75|1764.75|1781.26|1765.26|1781.45|1765.45|1780.75|1764.75|7
1641271920000|2022-01-04 04:52:00|1781.5|1765.5|1781.89|1765.89|1781.89|1765.89|1781.5|1765.5|4
1641271930000|2022-01-04 04:52:10|1781.65|1765.65|1782.95|1766.95|1783|1767|1781.65|1765.65|9
1641271940000|2022-01-04 04:52:20|1783|1767|1782.98|1766.98|1783|1767|1782.95|1766.95|4
1641271950000|2022-01-04 04:52:30|1783|1767|1783.25|1767.25|1783.25|1767.25|1783|1767|2
1641271960000|2022-01-04 04:52:40|1783.5|1767.5|1784.25|1768.25|1784.25|1768.25|1783.5|1767.5|7
1641271970000|2022-01-04 04:52:50|1784|1768|1784.5|1768.5|1784.5|1768.5|1783.97|1767.97|6
1641271980000|2022-01-04 04:53:00|1784|1768|1784|1768|1784.5|1768.5|1783.95|1767.95|8
1641271990000|2022-01-04 04:53:10|1783.75|1767.75|1783.75|1767.75|1783.75|1767.75|1783.75|1767.75|1
1641272000000|2022-01-04 04:53:20|1783.65|1767.65|1782.04|1766.04|1783.65|1767.65|1782.04|1766.04|7
1641272010000|2022-01-04 04:53:30|1781.88|1765.88|1781.79|1765.79|1782.29|1766.29|1781.65|1765.65|5
1641272020000|2022-01-04 04:53:40|1781.5|1765.5|1782.29|1766.29|1782.29|1766.29|1781.5|1765.5|5
1641272030000|2022-01-04 04:53:50|1782.2|1766.2|1781.91|1765.91|1782.2|1766.2|1781.91|1765.91|2
1641272040000|2022-01-04 04:54:00|1781.55|1765.55|1781.91|1765.91|1781.91|1765.91|1781.55|1765.55|2
1641272050000|2022-01-04 04:54:10|1782|1766|1782|1766|1782|1766|1782|1766|1
1641272080000|2022-01-04 04:54:40|1781.88|1765.88|1782.5|1766.5|1782.5|1766.5|1781.88|1765.88|3
1641272090000|2022-01-04 04:54:50|1782.41|1766.41|1782.41|1766.41|1782.41|1766.41|1782.41|1766.41|1
1641272100000|2022-01-04 04:55:00|1782.5|1766.5|1782.5|1766.5|1782.5|1766.5|1782.5|1766.5|1
1641272110000|2022-01-04 04:55:10|1782.55|1766.55|1783|1767|1783.95|1767.95|1782.55|1766.55|9
1641272120000|2022-01-04 04:55:20|1782.55|1766.55|1782.55|1766.55|1782.55|1766.55|1782.55|1766.55|1
1641272130000|2022-01-04 04:55:30|1782.5|1766.5|1782.5|1766.5|1782.5|1766.5|1782.5|1766.5|1
1641272140000|2022-01-04 04:55:40|1782.86|1766.86|1783.45|1767.45|1783.45|1767.45|1782.86|1766.86|3
1641272150000|2022-01-04 04:55:50|1783.59|1767.59|1784.5|1768.5|1784.5|1768.5|1783.5|1767.5|10
1641272160000|2022-01-04 04:56:00|1784.28|1768.28|1784.5|1768.5|1784.6|1768.6|1784.28|1768.28|4
1641272170000|2022-01-04 04:56:10|1784.7|1768.7|1784.5|1768.5|1785.11|1769.11|1784.5|1768.5|8
1641272180000|2022-01-04 04:56:20|1784.85|1768.85|1783.65|1767.65|1784.85|1768.85|1783.65|1767.65|13
1641272190000|2022-01-04 04:56:30|1783.94|1767.94|1784.79|1768.79|1784.79|1768.79|1783.94|1767.94|5
1641272200000|2022-01-04 04:56:40|1784.6|1768.6|1784.8|1768.8|1784.88|1768.88|1784.6|1768.6|4
1641272210000|2022-01-04 04:56:50|1785|1769|1785.5|1769.5|1785.5|1769.5|1785|1769|8
1641272220000|2022-01-04 04:57:00|1785.65|1769.65|1785.55|1769.55|1785.65|1769.65|1785.55|1769.55|2
1641272230000|2022-01-04 04:57:10|1785.39|1769.39|1784.5|1768.5|1785.39|1769.39|1784.5|1768.5|5
1641272240000|2022-01-04 04:57:20|1784.79|1768.79|1785|1769|1785.2|1769.2|1784.79|1768.79|3
1641272250000|2022-01-04 04:57:30|1784.88|1768.88|1785.5|1769.5|1785.5|1769.5|1784.88|1768.88|4
1641272260000|2022-01-04 04:57:40|1785.36|1769.36|1785.5|1769.5|1785.5|1769.5|1785.36|1769.36|5
1641272270000|2022-01-04 04:57:50|1785.18|1769.18|1785.08|1769.08|1785.18|1769.18|1785.08|1769.08|4
1641272280000|2022-01-04 04:58:00|1785.18|1769.18|1785.11|1769.11|1785.4|1769.4|1784.86|1768.86|6
1641272290000|2022-01-04 04:58:10|1785.08|1769.08|1784.59|1768.59|1785.11|1769.11|1784.32|1768.32|9
1641272300000|2022-01-04 04:58:20|1784.74|1768.74|1784.74|1768.74|1784.74|1768.74|1784.74|1768.74|1
1641272310000|2022-01-04 04:58:30|1784.65|1768.65|1784.65|1768.65|1784.65|1768.65|1784.52|1768.52|3
1641272320000|2022-01-04 04:58:40|1784.5|1768.5|1784.05|1768.05|1784.5|1768.5|1784|1768|4
1641272330000|2022-01-04 04:58:50|1784|1768|1784|1768|1784.1|1768.1|1783.5|1767.5|10
1641272340000|2022-01-04 04:59:00|1784.25|1768.25|1785|1769|1785.39|1769.39|1784.25|1768.25|7
1641272350000|2022-01-04 04:59:10|1785.13|1769.13|1785|1769|1785.13|1769.13|1785|1769|8
1641272360000|2022-01-04 04:59:20|1785.13|1769.13|1785.5|1769.5|1785.5|1769.5|1785|1769|7
1641272370000|2022-01-04 04:59:30|1785|1769|1785|1769|1785.25|1769.25|1784.9|1768.9|4
1641272380000|2022-01-04 04:59:40|1785.08|1769.08|1785|1769|1785.08|1769.08|1784.85|1768.85|4
1641272400000|2022-01-04 05:00:00|1784.79|1768.79|1783.85|1767.85|1785|1769|1783.85|1767.85|7
1641272410000|2022-01-04 05:00:10|1783.6|1767.6|1783.57|1767.57|1783.6|1767.6|1783.4|1767.4|4
1641272420000|2022-01-04 05:00:20|1783.65|1767.65|1783.01|1767.01|1784|1768|1783|1767|9
1641272430000|2022-01-04 05:00:30|1782.85|1766.85|1782|1766|1782.85|1766.85|1781.92|1765.92|7
1641272440000|2022-01-04 05:00:40|1781.5|1765.5|1781.5|1765.5|1781.5|1765.5|1781.5|1765.5|1
1641272450000|2022-01-04 05:00:50|1781.9|1765.9|1782.29|1766.29|1782.49|1766.49|1781.9|1765.9|7
1641272460000|2022-01-04 05:01:00|1782.9|1766.9|1783|1767|1783.76|1767.76|1782.9|1766.9|6
1641272470000|2022-01-04 05:01:10|1783.03|1767.03|1783|1767|1783.03|1767.03|1783|1767|3
1641272480000|2022-01-04 05:01:20|1782.65|1766.65|1783.11|1767.11|1783.5|1767.5|1782.65|1766.65|6
1641272490000|2022-01-04 05:01:30|1783.21|1767.21|1782.95|1766.95|1783.5|1767.5|1782.95|1766.95|4
1641272500000|2022-01-04 05:01:40|1782.5|1766.5|1783|1767|1783.2|1767.2|1782.5|1766.5|7
1641272510000|2022-01-04 05:01:50|1782.65|1766.65|1782.65|1766.65|1782.65|1766.65|1782.65|1766.65|1
1641272520000|2022-01-04 05:02:00|1783|1767|1782.99|1766.99|1783.04|1767.04|1782.99|1766.99|3
1641272530000|2022-01-04 05:02:10|1782.96|1766.96|1783|1767|1783.04|1767.04|1782.89|1766.89|4
1641272540000|2022-01-04 05:02:20|1782.85|1766.85|1783.5|1767.5|1783.5|1767.5|1782.85|1766.85|3
1641272550000|2022-01-04 05:02:30|1783.13|1767.13|1783.13|1767.13|1783.13|1767.13|1783.13|1767.13|1
1641272560000|2022-01-04 05:02:40|1783|1767|1782.2|1766.2|1783|1767|1782|1766|6
1641272570000|2022-01-04 05:02:50|1782|1766|1782|1766|1782|1766|1781.95|1765.95|3
1641272580000|2022-01-04 05:03:00|1781.5|1765.5|1782|1766|1782|1766|1781.5|1765.5|3
1641272590000|2022-01-04 05:03:10|1781.75|1765.75|1781.85|1765.85|1782|1766|1781.5|1765.5|9
1641272600000|2022-01-04 05:03:20|1782|1766|1782|1766|1782|1766|1782|1766|1
1641272610000|2022-01-04 05:03:30|1781.8|1765.8|1781.05|1765.05|1781.8|1765.8|1781.05|1765.05|3
1641272620000|2022-01-04 05:03:40|1780.98|1764.98|1779.5|1763.5|1780.98|1764.98|1779.5|1763.5|6
1641272630000|2022-01-04 05:03:50|1779.53|1763.53|1778.69|1762.69|1779.53|1763.53|1778.5|1762.5|8
1641272640000|2022-01-04 05:04:00|1778.6|1762.6|1779.4|1763.4|1779.78|1763.78|1778.6|1762.6|10
1641272650000|2022-01-04 05:04:10|1779.5|1763.5|1778.65|1762.65|1779.5|1763.5|1778.65|1762.65|4
1641272660000|2022-01-04 05:04:20|1778.69|1762.69|1778.13|1762.13|1778.94|1762.94|1778.13|1762.13|8
1641272670000|2022-01-04 05:04:30|1778.89|1762.89|1777.65|1761.65|1778.9|1762.9|1777.41|1761.41|11
1641272680000|2022-01-04 05:04:40|1778.1|1762.1|1780.1|1764.1|1780.5|1764.5|1778.1|1762.1|18
1641272690000|2022-01-04 05:04:50|1780.5|1764.5|1779.6|1763.6|1780.5|1764.5|1779.6|1763.6|5
1641272700000|2022-01-04 05:05:00|1779.5|1763.5|1779.9|1763.9|1779.9|1763.9|1779.5|1763.5|2
1641272710000|2022-01-04 05:05:10|1779.75|1763.75|1780.56|1764.56|1780.56|1764.56|1779.75|1763.75|4
1641272720000|2022-01-04 05:05:20|1780.7|1764.7|1780.88|1764.88|1780.88|1764.88|1780.45|1764.45|3
1641272730000|2022-01-04 05:05:30|1781|1765|1781.5|1765.5|1781.5|1765.5|1781|1765|2
1641272740000|2022-01-04 05:05:40|1781.88|1765.88|1782|1766|1782.08|1766.08|1781.5|1765.5|13
1641272750000|2022-01-04 05:05:50|1781.55|1765.55|1782.65|1766.65|1782.65|1766.65|1781.55|1765.55|9
1641272760000|2022-01-04 05:06:00|1783|1767|1784|1768|1784|1768|1783|1767|6
1641272770000|2022-01-04 05:06:10|1784.45|1768.45|1786|1770|1786|1770|1784.45|1768.45|8
1641272780000|2022-01-04 05:06:20|1786.45|1770.45|1785.55|1769.55|1786.5|1770.5|1785.55|1769.55|4
1641272790000|2022-01-04 05:06:30|1785.5|1769.5|1786|1770|1786|1770|1785.5|1769.5|5
1641272800000|2022-01-04 05:06:40|1785.75|1769.75|1786.4|1770.4|1786.4|1770.4|1785.65|1769.65|4
1641272810000|2022-01-04 05:06:50|1786.23|1770.23|1786.85|1770.85|1786.85|1770.85|1786.23|1770.23|3
1641272820000|2022-01-04 05:07:00|1787.3|1771.3|1787.27|1771.27|1787.5|1771.5|1787.27|1771.27|7
1641272830000|2022-01-04 05:07:10|1787.38|1771.38|1787.27|1771.27|1787.38|1771.38|1787.27|1771.27|7
1641272840000|2022-01-04 05:07:20|1787.21|1771.21|1788|1772|1788|1772|1787.21|1771.21|9
1641272850000|2022-01-04 05:07:30|1787.9|1771.9|1787.9|1771.9|1787.9|1771.9|1787.9|1771.9|1
1641272860000|2022-01-04 05:07:40|1787.7|1771.7|1787.27|1771.27|1787.7|1771.7|1787.27|1771.27|4
1641272870000|2022-01-04 05:07:50|1787.5|1771.5|1786.9|1770.9|1787.5|1771.5|1786.9|1770.9|5
1641272880000|2022-01-04 05:08:00|1786.91|1770.91|1787.17|1771.17|1787.17|1771.17|1786.75|1770.75|4
1641272890000|2022-01-04 05:08:10|1787.12|1771.12|1786.93|1770.93|1787.12|1771.12|1786.85|1770.85|3
1641272900000|2022-01-04 05:08:20|1787.15|1771.15|1786.98|1770.98|1787.23|1771.23|1786.98|1770.98|5
1641272910000|2022-01-04 05:08:30|1787.4|1771.4|1787.5|1771.5|1787.5|1771.5|1787.4|1771.4|2
1641272920000|2022-01-04 05:08:40|1787.45|1771.45|1787.5|1771.5|1787.5|1771.5|1787.45|1771.45|2
1641272940000|2022-01-04 05:09:00|1786.63|1770.63|1786.63|1770.63|1786.63|1770.63|1786.63|1770.63|1
1641272950000|2022-01-04 05:09:10|1787|1771|1787.33|1771.33|1787.48|1771.48|1787|1771|6
1641272960000|2022-01-04 05:09:20|1787.5|1771.5|1787.5|1771.5|1787.57|1771.57|1787.5|1771.5|3
1641272970000|2022-01-04 05:09:30|1787.1|1771.1|1786.5|1770.5|1787.5|1771.5|1786.5|1770.5|4
1641272980000|2022-01-04 05:09:40|1786|1770|1785.88|1769.88|1786|1770|1785.88|1769.88|2
1641272990000|2022-01-04 05:09:50|1786|1770|1786.5|1770.5|1786.5|1770.5|1786|1770|5
1641273000000|2022-01-04 05:10:00|1786.75|1770.75|1786.2|1770.2|1787.35|1771.35|1786.19|1770.19|10
1641273010000|2022-01-04 05:10:10|1785.7|1769.7|1785.5|1769.5|1785.7|1769.7|1785.5|1769.5|2
1641273020000|2022-01-04 05:10:20|1785.49|1769.49|1785.44|1769.44|1785.49|1769.49|1785.44|1769.44|3
1641273030000|2022-01-04 05:10:30|1785.1|1769.1|1785.5|1769.5|1785.5|1769.5|1785.1|1769.1|5
1641273040000|2022-01-04 05:10:40|1785.45|1769.45|1785.5|1769.5|1785.5|1769.5|1784.5|1768.5|7
1641273050000|2022-01-04 05:10:50|1785.49|1769.49|1784.8|1768.8|1785.49|1769.49|1784.8|1768.8|4
1641273060000|2022-01-04 05:11:00|1784.7|1768.7|1784.5|1768.5|1784.7|1768.7|1783.89|1767.89|8
1641273070000|2022-01-04 05:11:10|1784.6|1768.6|1784.6|1768.6|1784.6|1768.6|1784.6|1768.6|1
1641273080000|2022-01-04 05:11:20|1784.73|1768.73|1784.75|1768.75|1784.88|1768.88|1784.6|1768.6|5
1641273090000|2022-01-04 05:11:30|1784.72|1768.72|1784.5|1768.5|1784.75|1768.75|1784.5|1768.5|3
1641273100000|2022-01-04 05:11:40|1784.4|1768.4|1784.37|1768.37|1784.4|1768.4|1784.37|1768.37|2
1641273110000|2022-01-04 05:11:50|1783.92|1767.92|1783.92|1767.92|1783.92|1767.92|1783.92|1767.92|1
1641273120000|2022-01-04 05:12:00|1783.94|1767.94|1785.84|1769.84|1785.84|1769.84|1783.94|1767.94|10
1641273130000|2022-01-04 05:12:10|1785.93|1769.93|1786.5|1770.5|1786.5|1770.5|1785.93|1769.93|4
1641273140000|2022-01-04 05:12:20|1785.55|1769.55|1785.9|1769.9|1786|1770|1785.55|1769.55|3
1641273150000|2022-01-04 05:12:30|1785.8|1769.8|1786.5|1770.5|1786.5|1770.5|1785.8|1769.8|7
1641273180000|2022-01-04 05:13:00|1786.7|1770.7|1787.8|1771.8|1787.93|1771.93|1786.7|1770.7|7
1641273190000|2022-01-04 05:13:10|1787.86|1771.86|1787.5|1771.5|1788.45|1772.45|1787.5|1771.5|6
1641273200000|2022-01-04 05:13:20|1787.75|1771.75|1788.2|1772.2|1788.2|1772.2|1787.75|1771.75|3
1641273210000|2022-01-04 05:13:30|1788|1772|1788|1772|1788|1772|1788|1772|1
1641273220000|2022-01-04 05:13:40|1787.97|1771.97|1788.5|1772.5|1788.5|1772.5|1787.97|1771.97|3
1641273230000|2022-01-04 05:13:50|1788.44|1772.44|1788.5|1772.5|1788.5|1772.5|1788.44|1772.44|2
1641273240000|2022-01-04 05:14:00|1788.38|1772.38|1788.41|1772.41|1788.41|1772.41|1788.38|1772.38|2
1641273250000|2022-01-04 05:14:10|1788.36|1772.36|1788.5|1772.5|1788.5|1772.5|1788.36|1772.36|5
1641273260000|2022-01-04 05:14:20|1788.35|1772.35|1787.32|1771.32|1788.35|1772.35|1787.02|1771.02|9
1641273270000|2022-01-04 05:14:30|1787.05|1771.05|1786.9|1770.9|1787.25|1771.25|1786.75|1770.75|6
1641273280000|2022-01-04 05:14:40|1787.1|1771.1|1786.9|1770.9|1787.1|1771.1|1786.9|1770.9|3
1641273300000|2022-01-04 05:15:00|1786.94|1770.94|1787.42|1771.42|1787.42|1771.42|1786.94|1770.94|3
1641273310000|2022-01-04 05:15:10|1787.5|1771.5|1787.58|1771.58|1788.09|1772.09|1787.3|1771.3|8
1641273320000|2022-01-04 05:15:20|1787.71|1771.71|1787.5|1771.5|1787.71|1771.71|1787.48|1771.48|6
1641273330000|2022-01-04 05:15:30|1787.6|1771.6|1787.5|1771.5|1787.6|1771.6|1787.5|1771.5|2
1641273350000|2022-01-04 05:15:50|1787.55|1771.55|1787.5|1771.5|1787.55|1771.55|1787.5|1771.5|2
1641273360000|2022-01-04 05:16:00|1787|1771|1787.5|1771.5|1787.5|1771.5|1787|1771|3
1641273370000|2022-01-04 05:16:10|1787.65|1771.65|1787.5|1771.5|1787.65|1771.65|1787.44|1771.44|3
1641273380000|2022-01-04 05:16:20|1787.65|1771.65|1787.37|1771.37|1787.65|1771.65|1787.37|1771.37|5
1641273390000|2022-01-04 05:16:30|1787.43|1771.43|1787.44|1771.44|1787.5|1771.5|1787.37|1771.37|7
1641273400000|2022-01-04 05:16:40|1787.37|1771.37|1787.37|1771.37|1787.44|1771.44|1787.35|1771.35|9
1641273410000|2022-01-04 05:16:50|1787.5|1771.5|1787.41|1771.41|1787.5|1771.5|1787.28|1771.28|6
1641273420000|2022-01-04 05:17:00|1787.43|1771.43|1787.37|1771.37|1787.43|1771.43|1787.37|1771.37|10
1641273430000|2022-01-04 05:17:10|1787.4|1771.4|1787.5|1771.5|1787.5|1771.5|1787.28|1771.28|7
1641273440000|2022-01-04 05:17:20|1787.85|1771.85|1788.25|1772.25|1788.25|1772.25|1787.85|1771.85|2
1641273450000|2022-01-04 05:17:30|1788.35|1772.35|1788.63|1772.63|1788.63|1772.63|1788.35|1772.35|6
1641273460000|2022-01-04 05:17:40|1788.43|1772.43|1788.5|1772.5|1788.53|1772.53|1788.43|1772.43|4
1641273470000|2022-01-04 05:17:50|1788.43|1772.43|1789.15|1773.15|1789.5|1773.5|1788.43|1772.43|11
1641273480000|2022-01-04 05:18:00|1789.25|1773.25|1789.7|1773.7|1789.7|1773.7|1789.13|1773.13|9
1641273490000|2022-01-04 05:18:10|1789.9|1773.9|1790.5|1774.5|1790.5|1774.5|1789.9|1773.9|2
1641273500000|2022-01-04 05:18:20|1790.6|1774.6|1791.5|1775.5|1791.5|1775.5|1790.5|1774.5|5
1641273510000|2022-01-04 05:18:30|1790.97|1774.97|1791.5|1775.5|1791.5|1775.5|1790.97|1774.97|3
1641273520000|2022-01-04 05:18:40|1791.18|1775.18|1790.98|1774.98|1791.18|1775.18|1790.98|1774.98|5
1641273540000|2022-01-04 05:19:00|1791.44|1775.44|1791.53|1775.53|1791.64|1775.64|1791.44|1775.44|3
1641273550000|2022-01-04 05:19:10|1791.5|1775.5|1791.5|1775.5|1791.71|1775.71|1791.5|1775.5|4
1641273560000|2022-01-04 05:19:20|1791.64|1775.64|1791.64|1775.64|1791.64|1775.64|1791.56|1775.56|3
1641273570000|2022-01-04 05:19:30|1791.5|1775.5|1791.7|1775.7|1791.7|1775.7|1791.5|1775.5|4
1641273580000|2022-01-04 05:19:40|1791.64|1775.64|1791.5|1775.5|1791.64|1775.64|1791.5|1775.5|2
1641273590000|2022-01-04 05:19:50|1791.77|1775.77|1791.5|1775.5|1791.77|1775.77|1791.5|1775.5|5
1641273600000|2022-01-04 05:20:00|1791.67|1775.67|1792.2|1776.2|1792.2|1776.2|1791.67|1775.67|6
1641273610000|2022-01-04 05:20:10|1792.5|1776.5|1792.19|1776.19|1792.5|1776.5|1792.15|1776.15|11
1641273620000|2022-01-04 05:20:20|1792.15|1776.15|1792.15|1776.15|1792.19|1776.19|1792.15|1776.15|7
1641273630000|2022-01-04 05:20:30|1792.19|1776.19|1792.5|1776.5|1792.5|1776.5|1792.19|1776.19|6
1641273640000|2022-01-04 05:20:40|1792.95|1776.95|1793.3|1777.3|1793.3|1777.3|1792.95|1776.95|2
1641273650000|2022-01-04 05:20:50|1793.5|1777.5|1794.5|1778.5|1794.5|1778.5|1793.5|1777.5|5
1641273660000|2022-01-04 05:21:00|1794.65|1778.65|1794.92|1778.92|1794.92|1778.92|1794.65|1778.65|2
1641273670000|2022-01-04 05:21:10|1794.91|1778.91|1796.56|1780.56|1796.82|1780.82|1794.91|1778.91|18
1641273680000|2022-01-04 05:21:20|1796.82|1780.82|1795.48|1779.48|1796.97|1780.97|1795.37|1779.37|11
1641273690000|2022-01-04 05:21:30|1794.75|1778.75|1794.78|1778.78|1794.78|1778.78|1794.5|1778.5|5
1641273700000|2022-01-04 05:21:40|1794.75|1778.75|1794.8|1778.8|1794.8|1778.8|1794.75|1778.75|2
1641273710000|2022-01-04 05:21:50|1794.15|1778.15|1794.41|1778.41|1794.41|1778.41|1794.06|1778.06|3
1641273730000|2022-01-04 05:22:10|1794.51|1778.51|1794.53|1778.53|1794.66|1778.66|1794.41|1778.41|10
1641273740000|2022-01-04 05:22:20|1794.55|1778.55|1795|1779|1795|1779|1794.41|1778.41|14
1641273750000|2022-01-04 05:22:30|1795.22|1779.22|1795.5|1779.5|1795.7|1779.7|1795.22|1779.22|5
1641273760000|2022-01-04 05:22:40|1795.55|1779.55|1795.55|1779.55|1795.55|1779.55|1795.5|1779.5|4
1641273770000|2022-01-04 05:22:50|1795.5|1779.5|1795.5|1779.5|1795.5|1779.5|1795.5|1779.5|1
1641273780000|2022-01-04 05:23:00|1795.55|1779.55|1795.5|1779.5|1795.55|1779.55|1795.5|1779.5|2
1641273790000|2022-01-04 05:23:10|1795.55|1779.55|1795.55|1779.55|1795.55|1779.55|1795.55|1779.55|1
1641273800000|2022-01-04 05:23:20|1795.65|1779.65|1796.39|1780.39|1796.39|1780.39|1795.65|1779.65|7
1641273810000|2022-01-04 05:23:30|1796.5|1780.5|1796.5|1780.5|1796.5|1780.5|1796.28|1780.28|5
1641273820000|2022-01-04 05:23:40|1796.75|1780.75|1796.56|1780.56|1796.75|1780.75|1796.4|1780.4|6
1641273830000|2022-01-04 05:23:50|1796.53|1780.53|1795.78|1779.78|1796.56|1780.56|1795.5|1779.5|6
1641273840000|2022-01-04 05:24:00|1795.16|1779.16|1794.5|1778.5|1795.25|1779.25|1794.35|1778.35|8
1641273850000|2022-01-04 05:24:10|1794.3|1778.3|1793.4|1777.4|1794.3|1778.3|1793.4|1777.4|5
1641273860000|2022-01-04 05:24:20|1793.9|1777.9|1793.48|1777.48|1794|1778|1793.4|1777.4|10
1641273870000|2022-01-04 05:24:30|1793.59|1777.59|1794.5|1778.5|1794.5|1778.5|1793.55|1777.55|7
1641273880000|2022-01-04 05:24:40|1794.13|1778.13|1794.5|1778.5|1794.5|1778.5|1794.13|1778.13|3
1641273890000|2022-01-04 05:24:50|1794.88|1778.88|1795.08|1779.08|1795.08|1779.08|1794.88|1778.88|3
1641273900000|2022-01-04 05:25:00|1794.58|1778.58|1795.28|1779.28|1795.28|1779.28|1794.58|1778.58|3
1641273910000|2022-01-04 05:25:10|1795.13|1779.13|1795.13|1779.13|1795.3|1779.3|1795.13|1779.13|5
1641273930000|2022-01-04 05:25:30|1795.08|1779.08|1794.56|1778.56|1795.08|1779.08|1794.56|1778.56|4
1641273940000|2022-01-04 05:25:40|1794.83|1778.83|1794.95|1778.95|1794.95|1778.95|1794.83|1778.83|2
1641273950000|2022-01-04 05:25:50|1795.25|1779.25|1795.51|1779.51|1795.51|1779.51|1795.25|1779.25|3
1641273960000|2022-01-04 05:26:00|1795.5|1779.5|1796.35|1780.35|1796.35|1780.35|1795.5|1779.5|4
1641273970000|2022-01-04 05:26:10|1796.25|1780.25|1795.51|1779.51|1796.25|1780.25|1795.51|1779.51|7
1641273990000|2022-01-04 05:26:30|1795.5|1779.5|1796|1780|1796.02|1780.02|1795.5|1779.5|5
1641274000000|2022-01-04 05:26:40|1796.04|1780.04|1796.25|1780.25|1796.33|1780.33|1796.04|1780.04|6
1641274010000|2022-01-04 05:26:50|1796.19|1780.19|1797|1781|1797|1781|1796.19|1780.19|6
1641274020000|2022-01-04 05:27:00|1796.66|1780.66|1796.54|1780.54|1796.9|1780.9|1796.54|1780.54|5
1641274030000|2022-01-04 05:27:10|1796.6|1780.6|1796.5|1780.5|1796.6|1780.6|1796.5|1780.5|4
1641274040000|2022-01-04 05:27:20|1796.8|1780.8|1796.95|1780.95|1797.21|1781.21|1796.8|1780.8|6
1641274050000|2022-01-04 05:27:30|1796.85|1780.85|1797.37|1781.37|1797.37|1781.37|1796.76|1780.76|5
1641274060000|2022-01-04 05:27:40|1797.1|1781.1|1797.1|1781.1|1797.1|1781.1|1797.1|1781.1|1
1641274070000|2022-01-04 05:27:50|1797.05|1781.05|1797.41|1781.41|1797.44|1781.44|1797.05|1781.05|5
1641274080000|2022-01-04 05:28:00|1797.47|1781.47|1797.56|1781.56|1797.56|1781.56|1797.47|1781.47|2
1641274090000|2022-01-04 05:28:10|1797.38|1781.38|1797.46|1781.46|1797.46|1781.46|1797.35|1781.35|7
1641274110000|2022-01-04 05:28:30|1797.41|1781.41|1797.31|1781.31|1797.41|1781.41|1797|1781|5
1641274120000|2022-01-04 05:28:40|1797.41|1781.41|1797.5|1781.5|1797.5|1781.5|1797.41|1781.41|2
1641274130000|2022-01-04 05:28:50|1797.9|1781.9|1797.5|1781.5|1797.9|1781.9|1797.5|1781.5|4
1641274140000|2022-01-04 05:29:00|1797.42|1781.42|1797.5|1781.5|1797.5|1781.5|1797.35|1781.35|3
1641274150000|2022-01-04 05:29:10|1797|1781|1796.25|1780.25|1797|1781|1796.25|1780.25|3
1641274160000|2022-01-04 05:29:20|1795.8|1779.8|1795.66|1779.66|1795.8|1779.8|1795.66|1779.66|2
1641274170000|2022-01-04 05:29:30|1795.55|1779.55|1795.55|1779.55|1795.61|1779.61|1795.55|1779.55|3
1641274180000|2022-01-04 05:29:40|1795.61|1779.61|1795.61|1779.61|1795.61|1779.61|1795.61|1779.61|1
1641274190000|2022-01-04 05:29:50|1796.14|1780.14|1796.11|1780.11|1796.17|1780.17|1796.11|1780.11|3
1641274200000|2022-01-04 05:30:00|1796.5|1780.5|1796.13|1780.13|1796.5|1780.5|1796.13|1780.13|4
1641274210000|2022-01-04 05:30:10|1796.5|1780.5|1796.5|1780.5|1796.5|1780.5|1796.5|1780.5|1
1641274220000|2022-01-04 05:30:20|1796.8|1780.8|1797|1781|1797|1781|1796.8|1780.8|2
1641274230000|2022-01-04 05:30:30|1796.85|1780.85|1796.85|1780.85|1796.85|1780.85|1796.85|1780.85|1
1641274240000|2022-01-04 05:30:40|1796.91|1780.91|1797.47|1781.47|1797.47|1781.47|1796.91|1780.91|6
1641274250000|2022-01-04 05:30:50|1797.5|1781.5|1797.47|1781.47|1797.5|1781.5|1797.08|1781.08|5
1641274260000|2022-01-04 05:31:00|1796.7|1780.7|1796.7|1780.7|1796.7|1780.7|1796.7|1780.7|1
1641274270000|2022-01-04 05:31:10|1797.05|1781.05|1797.5|1781.5|1797.5|1781.5|1797.05|1781.05|4
1641274280000|2022-01-04 05:31:20|1797.35|1781.35|1796.6|1780.6|1797.5|1781.5|1796.6|1780.6|3
1641274300000|2022-01-04 05:31:40|1796.5|1780.5|1795.95|1779.95|1796.5|1780.5|1795.5|1779.5|5
1641274310000|2022-01-04 05:31:50|1795.71|1779.71|1794.5|1778.5|1795.71|1779.71|1794|1778|9
1641274320000|2022-01-04 05:32:00|1794.13|1778.13|1794.5|1778.5|1794.5|1778.5|1794.13|1778.13|4
1641274330000|2022-01-04 05:32:10|1794.86|1778.86|1795|1779|1795|1779|1794.83|1778.83|4
1641274340000|2022-01-04 05:32:20|1794.43|1778.43|1791.75|1775.75|1794.53|1778.53|1791.75|1775.75|11
1641274350000|2022-01-04 05:32:30|1791.85|1775.85|1793|1777|1793.09|1777.09|1791.75|1775.75|14
1641274360000|2022-01-04 05:32:40|1792.79|1776.79|1793.5|1777.5|1793.5|1777.5|1792.79|1776.79|2
1641274370000|2022-01-04 05:32:50|1793.45|1777.45|1793.5|1777.5|1793.9|1777.9|1793.45|1777.45|6
1641274380000|2022-01-04 05:33:00|1793.9|1777.9|1793.5|1777.5|1793.9|1777.9|1793.5|1777.5|3
1641274390000|2022-01-04 05:33:10|1793.44|1777.44|1793.5|1777.5|1793.5|1777.5|1793.44|1777.44|2
1641274400000|2022-01-04 05:33:20|1793.35|1777.35|1791.5|1775.5|1793.35|1777.35|1791.5|1775.5|10
1641274410000|2022-01-04 05:33:30|1792.07|1776.07|1789|1773|1792.07|1776.07|1788.5|1772.5|13
1641274420000|2022-01-04 05:33:40|1789.01|1773.01|1788.94|1772.94|1789.01|1773.01|1788.12|1772.12|10
1641274430000|2022-01-04 05:33:50|1789|1773|1789|1773|1789|1773|1788.86|1772.86|3
1641274440000|2022-01-04 05:34:00|1789.07|1773.07|1789.09|1773.09|1789.5|1773.5|1789|1773|8
1641274450000|2022-01-04 05:34:10|1789.1|1773.1|1789.9|1773.9|1789.9|1773.9|1789|1773|5
1641274460000|2022-01-04 05:34:20|1789.7|1773.7|1791|1775|1791|1775|1789.7|1773.7|7
1641274470000|2022-01-04 05:34:30|1791.5|1775.5|1791.5|1775.5|1791.5|1775.5|1791.5|1775.5|1
1641274480000|2022-01-04 05:34:40|1791.73|1775.73|1791.65|1775.65|1791.73|1775.73|1791.5|1775.5|7
1641274490000|2022-01-04 05:34:50|1791.37|1775.37|1792.31|1776.31|1792.31|1776.31|1791.37|1775.37|7
1641274500000|2022-01-04 05:35:00|1792|1776|1791.5|1775.5|1792|1776|1791.31|1775.31|6
1641274510000|2022-01-04 05:35:10|1791.8|1775.8|1792.02|1776.02|1792.2|1776.2|1791.75|1775.75|8
1641274520000|2022-01-04 05:35:20|1791.62|1775.62|1790.09|1774.09|1792.12|1776.12|1789.91|1773.91|11
1641274530000|2022-01-04 05:35:30|1790.17|1774.17|1789.96|1773.96|1791|1775|1789.96|1773.96|13
1641274540000|2022-01-04 05:35:40|1789.97|1773.97|1788.13|1772.13|1789.97|1773.97|1788.13|1772.13|13
1641274550000|2022-01-04 05:35:50|1788.5|1772.5|1788.5|1772.5|1788.5|1772.5|1788.5|1772.5|1
1641274560000|2022-01-04 05:36:00|1788.85|1772.85|1788.65|1772.65|1788.85|1772.85|1788.65|1772.65|2
1641274570000|2022-01-04 05:36:10|1789|1773|1789.29|1773.29|1789.48|1773.48|1789|1773|6
1641274580000|2022-01-04 05:36:20|1789.5|1773.5|1789.29|1773.29|1789.5|1773.5|1789.29|1773.29|4
1641274590000|2022-01-04 05:36:30|1789.48|1773.48|1789.5|1773.5|1789.68|1773.68|1789.3|1773.3|5
1641274600000|2022-01-04 05:36:40|1789.1|1773.1|1789.13|1773.13|1789.13|1773.13|1789.1|1773.1|2
1641274610000|2022-01-04 05:36:50|1789.1|1773.1|1789.13|1773.13|1789.5|1773.5|1789.1|1773.1|4
1641274630000|2022-01-04 05:37:10|1789.1|1773.1|1789.5|1773.5|1789.5|1773.5|1789.1|1773.1|2
1641274660000|2022-01-04 05:37:40|1789.34|1773.34|1789.34|1773.34|1789.34|1773.34|1789.34|1773.34|1
1641274670000|2022-01-04 05:37:50|1789.45|1773.45|1789.45|1773.45|1789.45|1773.45|1789.45|1773.45|1
1641274680000|2022-01-04 05:38:00|1789.42|1773.42|1789.5|1773.5|1789.5|1773.5|1789.42|1773.42|2
1641274690000|2022-01-04 05:38:10|1789.35|1773.35|1789.5|1773.5|1789.88|1773.88|1789.19|1773.19|10
1641274700000|2022-01-04 05:38:20|1789.75|1773.75|1790|1774|1790|1774|1789.44|1773.44|7
1641274710000|2022-01-04 05:38:30|1790.47|1774.47|1790.5|1774.5|1790.5|1774.5|1790.47|1774.47|2
1641274720000|2022-01-04 05:38:40|1789.45|1773.45|1789.56|1773.56|1789.74|1773.74|1789.39|1773.39|6
1641274730000|2022-01-04 05:38:50|1789.74|1773.74|1789.55|1773.55|1789.74|1773.74|1789.55|1773.55|5
1641274740000|2022-01-04 05:39:00|1789.43|1773.43|1789.39|1773.39|1789.43|1773.43|1789.04|1773.04|6
1641274760000|2022-01-04 05:39:20|1789.28|1773.28|1788.5|1772.5|1789.28|1773.28|1788.5|1772.5|4
1641274770000|2022-01-04 05:39:30|1788.45|1772.45|1788.5|1772.5|1788.55|1772.55|1788.45|1772.45|4
1641274780000|2022-01-04 05:39:40|1788|1772|1787.5|1771.5|1788.13|1772.13|1787.43|1771.43|13
1641274790000|2022-01-04 05:39:50|1787.56|1771.56|1787.56|1771.56|1787.56|1771.56|1787.56|1771.56|1
1641274800000|2022-01-04 05:40:00|1787.55|1771.55|1788.23|1772.23|1788.23|1772.23|1787.55|1771.55|5
1641274810000|2022-01-04 05:40:10|1788.32|1772.32|1788.07|1772.07|1788.5|1772.5|1788.07|1772.07|4
1641274820000|2022-01-04 05:40:20|1787.89|1771.89|1789|1773|1789|1773|1787.89|1771.89|9
1641274830000|2022-01-04 05:40:30|1788.83|1772.83|1789.1|1773.1|1789.1|1773.1|1788.24|1772.24|7
1641274840000|2022-01-04 05:40:40|1789.23|1773.23|1789.5|1773.5|1789.5|1773.5|1788.96|1772.96|6
1641274850000|2022-01-04 05:40:50|1789.48|1773.48|1789.86|1773.86|1789.86|1773.86|1789.31|1773.31|6
1641274860000|2022-01-04 05:41:00|1789.78|1773.78|1790|1774|1790|1774|1789.68|1773.68|14
1641274870000|2022-01-04 05:41:10|1789.9|1773.9|1789.88|1773.88|1790|1774|1789.88|1773.88|5
1641274880000|2022-01-04 05:41:20|1789.8|1773.8|1789.5|1773.5|1789.8|1773.8|1789.5|1773.5|5
1641274900000|2022-01-04 05:41:40|1789.55|1773.55|1789.15|1773.15|1789.55|1773.55|1789.15|1773.15|6
1641274910000|2022-01-04 05:41:50|1789.05|1773.05|1789.15|1773.15|1789.15|1773.15|1789.05|1773.05|2
1641274920000|2022-01-04 05:42:00|1789.24|1773.24|1789.15|1773.15|1789.37|1773.37|1789.15|1773.15|4
1641274930000|2022-01-04 05:42:10|1789.08|1773.08|1789.15|1773.15|1789.33|1773.33|1789.07|1773.07|8
1641274940000|2022-01-04 05:42:20|1789.24|1773.24|1789.15|1773.15|1789.33|1773.33|1789.1|1773.1|8
1641274950000|2022-01-04 05:42:30|1789.33|1773.33|1789.15|1773.15|1789.5|1773.5|1789.1|1773.1|8
1641274960000|2022-01-04 05:42:40|1788.58|1772.58|1789.1|1773.1|1789.1|1773.1|1788.58|1772.58|5
1641274970000|2022-01-04 05:42:50|1788.57|1772.57|1788.57|1772.57|1788.57|1772.57|1788.57|1772.57|1
1641274980000|2022-01-04 05:43:00|1788.53|1772.53|1788.5|1772.5|1788.57|1772.57|1788.5|1772.5|3
1641274990000|2022-01-04 05:43:10|1788.69|1772.69|1789.5|1773.5|1789.5|1773.5|1788.5|1772.5|4
1641275000000|2022-01-04 05:43:20|1789.65|1773.65|1789.55|1773.55|1789.65|1773.65|1789.55|1773.55|5
1641275010000|2022-01-04 05:43:30|1789.5|1773.5|1788.5|1772.5|1789.5|1773.5|1788.5|1772.5|2
1641275020000|2022-01-04 05:43:40|1788.67|1772.67|1788.5|1772.5|1789.05|1773.05|1788.5|1772.5|6
1641275030000|2022-01-04 05:43:50|1788.67|1772.67|1788.5|1772.5|1788.67|1772.67|1788.5|1772.5|2
1641275040000|2022-01-04 05:44:00|1789|1773|1788.5|1772.5|1789|1773|1788.5|1772.5|5
1641275060000|2022-01-04 05:44:20|1788.62|1772.62|1788.5|1772.5|1788.62|1772.62|1788.5|1772.5|2
1641275070000|2022-01-04 05:44:30|1788.84|1772.84|1789.5|1773.5|1789.5|1773.5|1788.84|1772.84|3
1641275080000|2022-01-04 05:44:40|1789.42|1773.42|1788.9|1772.9|1789.5|1773.5|1788.9|1772.9|4
1641275090000|2022-01-04 05:44:50|1788.82|1772.82|1788.48|1772.48|1788.82|1772.82|1788.45|1772.45|8
1641275100000|2022-01-04 05:45:00|1788.5|1772.5|1788.34|1772.34|1788.6|1772.6|1787.57|1771.57|6
1641275110000|2022-01-04 05:45:10|1788.55|1772.55|1788.5|1772.5|1788.55|1772.55|1788.5|1772.5|2
1641275120000|2022-01-04 05:45:20|1788.03|1772.03|1789.1|1773.1|1789.1|1773.1|1788.03|1772.03|14
1641275130000|2022-01-04 05:45:30|1789.11|1773.11|1789.5|1773.5|1789.5|1773.5|1789.1|1773.1|5
1641275140000|2022-01-04 05:45:40|1789.85|1773.85|1789.6|1773.6|1789.9|1773.9|1789.38|1773.38|11
1641275150000|2022-01-04 05:45:50|1789.5|1773.5|1789.53|1773.53|1789.53|1773.53|1789.42|1773.42|3
1641275160000|2022-01-04 05:46:00|1789.5|1773.5|1790.02|1774.02|1790.02|1774.02|1789.39|1773.39|6
1641275180000|2022-01-04 05:46:20|1790.17|1774.17|1790.5|1774.5|1790.5|1774.5|1790.17|1774.17|3
1641275190000|2022-01-04 05:46:30|1790.36|1774.36|1790|1774|1790.36|1774.36|1789.91|1773.91|5
1641275200000|2022-01-04 05:46:40|1789.79|1773.79|1790|1774|1790.1|1774.1|1789.21|1773.21|8
1641275210000|2022-01-04 05:46:50|1790.1|1774.1|1789.5|1773.5|1790.1|1774.1|1789.5|1773.5|6
1641275220000|2022-01-04 05:47:00|1789.11|1773.11|1789.16|1773.16|1789.16|1773.16|1789.11|1773.11|2
1641275230000|2022-01-04 05:47:10|1789.39|1773.39|1789.29|1773.29|1789.39|1773.39|1789.23|1773.23|3
1641275240000|2022-01-04 05:47:20|1789.24|1773.24|1789.28|1773.28|1789.28|1773.28|1789.16|1773.16|3
1641275250000|2022-01-04 05:47:30|1789.29|1773.29|1789.33|1773.33|1789.57|1773.57|1789.29|1773.29|4
1641275260000|2022-01-04 05:47:40|1789.35|1773.35|1790|1774|1790|1774|1789.26|1773.26|7
1641275270000|2022-01-04 05:47:50|1790.02|1774.02|1790|1774|1790.02|1774.02|1789.62|1773.62|4
1641275280000|2022-01-04 05:48:00|1789.9|1773.9|1789.65|1773.65|1790|1774|1789.65|1773.65|3
1641275290000|2022-01-04 05:48:10|1789.55|1773.55|1789.65|1773.65|1789.65|1773.65|1789.55|1773.55|4
1641275300000|2022-01-04 05:48:20|1789.75|1773.75|1790|1774|1790|1774|1789.28|1773.28|6
1641275310000|2022-01-04 05:48:30|1790.26|1774.26|1790.26|1774.26|1790.26|1774.26|1790.2|1774.2|3
1641275320000|2022-01-04 05:48:40|1790.5|1774.5|1790.5|1774.5|1790.5|1774.5|1790.5|1774.5|1
1641275340000|2022-01-04 05:49:00|1790.7|1774.7|1790.7|1774.7|1790.7|1774.7|1790.7|1774.7|1
1641275360000|2022-01-04 05:49:20|1790.58|1774.58|1790.39|1774.39|1790.76|1774.76|1790.09|1774.09|8
1641275370000|2022-01-04 05:49:30|1790.13|1774.13|1789.36|1773.36|1790.13|1774.13|1789.36|1773.36|8
1641275380000|2022-01-04 05:49:40|1789.3|1773.3|1789|1773|1789.45|1773.45|1789|1773|6
1641275390000|2022-01-04 05:49:50|1788.13|1772.13|1788.07|1772.07|1788.5|1772.5|1787.97|1771.97|8
1641275400000|2022-01-04 05:50:00|1787.65|1771.65|1787.78|1771.78|1787.78|1771.78|1787.5|1771.5|7
1641275410000|2022-01-04 05:50:10|1788.13|1772.13|1788.13|1772.13|1788.23|1772.23|1788.13|1772.13|7
1641275420000|2022-01-04 05:50:20|1787.83|1771.83|1787.83|1771.83|1787.83|1771.83|1787.83|1771.83|1
1641275430000|2022-01-04 05:50:30|1787.88|1771.88|1787.53|1771.53|1787.88|1771.88|1787.3|1771.3|10
1641275440000|2022-01-04 05:50:40|1787.57|1771.57|1788.5|1772.5|1788.5|1772.5|1787.5|1771.5|8
1641275450000|2022-01-04 05:50:50|1788.37|1772.37|1788.88|1772.88|1788.9|1772.9|1788.37|1772.37|7
1641275460000|2022-01-04 05:51:00|1789|1773|1789.31|1773.31|1789.31|1773.31|1788.86|1772.86|3
1641275470000|2022-01-04 05:51:10|1788.86|1772.86|1789|1773|1789|1773|1788.86|1772.86|2
1641275480000|2022-01-04 05:51:20|1789.43|1773.43|1789.5|1773.5|1789.55|1773.55|1789.43|1773.43|3
1641275490000|2022-01-04 05:51:30|1789.9|1773.9|1790|1774|1790.34|1774.34|1789.9|1773.9|7
1641275500000|2022-01-04 05:51:40|1790.33|1774.33|1791.17|1775.17|1791.75|1775.75|1790.33|1774.33|23
1641275510000|2022-01-04 05:51:50|1791.16|1775.16|1790.75|1774.75|1791.17|1775.17|1790.75|1774.75|7
1641275520000|2022-01-04 05:52:00|1791.28|1775.28|1791.4|1775.4|1791.4|1775.4|1791.28|1775.28|2
1641275530000|2022-01-04 05:52:10|1790.5|1774.5|1790.35|1774.35|1790.5|1774.5|1790.35|1774.35|4
1641275540000|2022-01-04 05:52:20|1790|1774|1789.5|1773.5|1790|1774|1789.5|1773.5|5
1641275550000|2022-01-04 05:52:30|1788.83|1772.83|1788.78|1772.78|1788.83|1772.83|1788.36|1772.36|5
1641275560000|2022-01-04 05:52:40|1788.7|1772.7|1789|1773|1789|1773|1788.7|1772.7|2
1641275570000|2022-01-04 05:52:50|1788.95|1772.95|1789|1773|1789|1773|1788.9|1772.9|3
1641275580000|2022-01-04 05:53:00|1788.83|1772.83|1789|1773|1789|1773|1788.83|1772.83|2
1641275600000|2022-01-04 05:53:20|1788.5|1772.5|1788.16|1772.16|1788.5|1772.5|1788.1|1772.1|10
1641275610000|2022-01-04 05:53:30|1788.35|1772.35|1788.16|1772.16|1788.35|1772.35|1788.01|1772.01|5
1641275630000|2022-01-04 05:53:50|1788.32|1772.32|1788.5|1772.5|1788.5|1772.5|1788.3|1772.3|3
1641275640000|2022-01-04 05:54:00|1788.75|1772.75|1788.75|1772.75|1788.75|1772.75|1788.75|1772.75|1
1641275650000|2022-01-04 05:54:10|1788.7|1772.7|1788.7|1772.7|1788.78|1772.78|1788.7|1772.7|5
1641275660000|2022-01-04 05:54:20|1788.65|1772.65|1788.12|1772.12|1788.65|1772.65|1787.84|1771.84|8
1641275670000|2022-01-04 05:54:30|1788.09|1772.09|1788.33|1772.33|1788.33|1772.33|1788.09|1772.09|8
1641275680000|2022-01-04 05:54:40|1788.47|1772.47|1788.51|1772.51|1788.7|1772.7|1788.35|1772.35|4
1641275690000|2022-01-04 05:54:50|1789.07|1773.07|1789.07|1773.07|1789.07|1773.07|1789.07|1773.07|1
1641275700000|2022-01-04 05:55:00|1789.42|1773.42|1791.5|1775.5|1791.5|1775.5|1789.26|1773.26|17
1641275710000|2022-01-04 05:55:10|1791.74|1775.74|1791.5|1775.5|1791.74|1775.74|1791.23|1775.23|8
1641275720000|2022-01-04 05:55:20|1791.82|1775.82|1791.22|1775.22|1791.87|1775.87|1791.22|1775.22|5
1641275730000|2022-01-04 05:55:30|1791.45|1775.45|1792|1776|1792.19|1776.19|1791.45|1775.45|7
1641275740000|2022-01-04 05:55:40|1791.5|1775.5|1792|1776|1792|1776|1791.28|1775.28|6
1641275760000|2022-01-04 05:56:00|1792.5|1776.5|1793|1777|1793.15|1777.15|1792.5|1776.5|4
1641275770000|2022-01-04 05:56:10|1793.07|1777.07|1793.14|1777.14|1793.14|1777.14|1793|1777|3
1641275780000|2022-01-04 05:56:20|1793.23|1777.23|1793.5|1777.5|1793.5|1777.5|1793.23|1777.23|2
1641275800000|2022-01-04 05:56:40|1793|1777|1793|1777|1793|1777|1792.65|1776.65|3
1641275810000|2022-01-04 05:56:50|1792.75|1776.75|1793|1777|1793.18|1777.18|1792.75|1776.75|4
1641275820000|2022-01-04 05:57:00|1793.5|1777.5|1793.5|1777.5|1793.5|1777.5|1793.42|1777.42|3
1641275830000|2022-01-04 05:57:10|1793|1777|1793.5|1777.5|1793.5|1777.5|1793|1777|2
1641275840000|2022-01-04 05:57:20|1794.16|1778.16|1793.76|1777.76|1794.16|1778.16|1793.6|1777.6|7
1641275850000|2022-01-04 05:57:30|1793.92|1777.92|1794|1778|1794.1|1778.1|1793.92|1777.92|3
1641275860000|2022-01-04 05:57:40|1793.55|1777.55|1793.55|1777.55|1793.55|1777.55|1793.55|1777.55|1
1641275870000|2022-01-04 05:57:50|1794|1778|1794|1778|1794|1778|1794|1778|1
1641275880000|2022-01-04 05:58:00|1794.34|1778.34|1794.45|1778.45|1794.45|1778.45|1794|1778|7
1641275890000|2022-01-04 05:58:10|1794|1778|1793|1777|1794|1778|1793|1777|3
1641275900000|2022-01-04 05:58:20|1793.19|1777.19|1793.05|1777.05|1793.19|1777.19|1792.82|1776.82|5
1641275910000|2022-01-04 05:58:30|1792.97|1776.97|1793.75|1777.75|1793.75|1777.75|1792.95|1776.95|8
1641275920000|2022-01-04 05:58:40|1794.35|1778.35|1795|1779|1796|1780|1794.35|1778.35|15
1641275930000|2022-01-04 05:58:50|1794.89|1778.89|1794.55|1778.55|1794.89|1778.89|1794.55|1778.55|2
1641275940000|2022-01-04 05:59:00|1795|1779|1795|1779|1795|1779|1795|1779|1
1641275950000|2022-01-04 05:59:10|1794.5|1778.5|1794.5|1778.5|1794.5|1778.5|1794.5|1778.5|1
1641275960000|2022-01-04 05:59:20|1794.64|1778.64|1794.7|1778.7|1794.75|1778.75|1794.5|1778.5|4
1641275970000|2022-01-04 05:59:30|1795|1779|1795|1779|1795|1779|1795|1779|1
1641275980000|2022-01-04 05:59:40|1794.91|1778.91|1795.45|1779.45|1795.45|1779.45|1794.91|1778.91|3
1641275990000|2022-01-04 05:59:50|1795.55|1779.55|1795.65|1779.65|1795.68|1779.68|1795.5|1779.5|4
1641276000000|2022-01-04 06:00:00|1795.5|1779.5|1796.4|1780.4|1796.4|1780.4|1795.5|1779.5|12
1641276010000|2022-01-04 06:00:10|1796.45|1780.45|1796.72|1780.72|1796.72|1780.72|1796.18|1780.18|11
1641276020000|2022-01-04 06:00:20|1796.81|1780.81|1795.68|1779.68|1796.81|1780.81|1795.68|1779.68|9
1641276030000|2022-01-04 06:00:30|1795.86|1779.86|1795.13|1779.13|1795.86|1779.86|1795.13|1779.13|4
1641276040000|2022-01-04 06:00:40|1794.7|1778.7|1792|1776|1794.7|1778.7|1791.68|1775.68|17
1641276050000|2022-01-04 06:00:50|1791.83|1775.83|1791.83|1775.83|1791.83|1775.83|1791.83|1775.83|1
1641276060000|2022-01-04 06:01:00|1792|1776|1792|1776|1792|1776|1792|1776|1
1641276070000|2022-01-04 06:01:10|1791.5|1775.5|1790|1774|1791.5|1775.5|1790|1774|6
1641276080000|2022-01-04 06:01:20|1790.22|1774.22|1790.4|1774.4|1790.78|1774.78|1790.22|1774.22|6
1641276090000|2022-01-04 06:01:30|1790.7|1774.7|1790.65|1774.65|1790.7|1774.7|1790.65|1774.65|2
1641276110000|2022-01-04 06:01:50|1790.55|1774.55|1790.55|1774.55|1790.55|1774.55|1790.55|1774.55|1
1641276120000|2022-01-04 06:02:00|1790.75|1774.75|1791|1775|1791|1775|1790.75|1774.75|4
1641276130000|2022-01-04 06:02:10|1791.5|1775.5|1792.5|1776.5|1792.95|1776.95|1791.5|1775.5|7
1641276140000|2022-01-04 06:02:20|1792.8|1776.8|1792.8|1776.8|1792.8|1776.8|1792.8|1776.8|1
1641276150000|2022-01-04 06:02:30|1792.9|1776.9|1793.75|1777.75|1794|1778|1792.9|1776.9|13
1641276160000|2022-01-04 06:02:40|1793.5|1777.5|1794.25|1778.25|1794.5|1778.5|1793.5|1777.5|13
1641276170000|2022-01-04 06:02:50|1794.58|1778.58|1797|1781|1797.5|1781.5|1794.58|1778.58|13
1641276180000|2022-01-04 06:03:00|1797.22|1781.22|1797|1781|1797.22|1781.22|1796.9|1780.9|7
1641276190000|2022-01-04 06:03:10|1797.21|1781.21|1796.9|1780.9|1797.21|1781.21|1796.9|1780.9|3
1641276210000|2022-01-04 06:03:30|1797.09|1781.09|1795.5|1779.5|1797.35|1781.35|1795.5|1779.5|10
1641276220000|2022-01-04 06:03:40|1795|1779|1795.5|1779.5|1795.65|1779.65|1795|1779|6
1641276230000|2022-01-04 06:03:50|1795.8|1779.8|1795.62|1779.62|1795.8|1779.8|1795.62|1779.62|2
1641276240000|2022-01-04 06:04:00|1795.3|1779.3|1794|1778|1795.3|1779.3|1794|1778|11
1641276250000|2022-01-04 06:04:10|1793.98|1777.98|1794|1778|1794.08|1778.08|1793.92|1777.92|7
1641276260000|2022-01-04 06:04:20|1794.5|1778.5|1794.5|1778.5|1794.5|1778.5|1794.5|1778.5|1
1641276270000|2022-01-04 06:04:30|1794.75|1778.75|1795.4|1779.4|1795.4|1779.4|1794.5|1778.5|4
1641276280000|2022-01-04 06:04:40|1795.3|1779.3|1794.74|1778.74|1795.4|1779.4|1794.74|1778.74|7
1641276290000|2022-01-04 06:04:50|1794.73|1778.73|1794.7|1778.7|1794.74|1778.74|1794.5|1778.5|4
1641276300000|2022-01-04 06:05:00|1794.5|1778.5|1794.5|1778.5|1794.5|1778.5|1794.5|1778.5|1
1641276310000|2022-01-04 06:05:10|1794.74|1778.74|1795.5|1779.5|1795.5|1779.5|1794.5|1778.5|4
1641276320000|2022-01-04 06:05:20|1795.7|1779.7|1796|1780|1796.07|1780.07|1795.5|1779.5|5
1641276330000|2022-01-04 06:05:30|1795.92|1779.92|1796|1780|1796|1780|1795.92|1779.92|2
1641276360000|2022-01-04 06:06:00|1796.5|1780.5|1796.5|1780.5|1796.5|1780.5|1796.5|1780.5|1
1641276370000|2022-01-04 06:06:10|1796|1780|1796|1780|1796|1780|1796|1780|1
1641276380000|2022-01-04 06:06:20|1795.6|1779.6|1795.42|1779.42|1795.6|1779.6|1795.42|1779.42|2
1641276390000|2022-01-04 06:06:30|1795|1779|1795.25|1779.25|1795.48|1779.48|1795|1779|5
1641276400000|2022-01-04 06:06:40|1795|1779|1795|1779|1795.25|1779.25|1794.94|1778.94|8
1641276420000|2022-01-04 06:07:00|1795.48|1779.48|1794.75|1778.75|1796|1780|1794.75|1778.75|9
1641276430000|2022-01-04 06:07:10|1794.74|1778.74|1794.03|1778.03|1794.74|1778.74|1794.03|1778.03|5
1641276440000|2022-01-04 06:07:20|1793.6|1777.6|1794.5|1778.5|1794.61|1778.61|1793.6|1777.6|6
1641276450000|2022-01-04 06:07:30|1794.75|1778.75|1796|1780|1796|1780|1794.75|1778.75|9
1641276460000|2022-01-04 06:07:40|1796.5|1780.5|1797|1781|1797|1781|1796.5|1780.5|2
1641276470000|2022-01-04 06:07:50|1797.09|1781.09|1798.5|1782.5|1798.5|1782.5|1797.09|1781.09|8
1641276480000|2022-01-04 06:08:00|1798.6|1782.6|1799.09|1783.09|1799.34|1783.34|1798.57|1782.57|6
1641276490000|2022-01-04 06:08:10|1799.5|1783.5|1799.5|1783.5|1799.5|1783.5|1799.4|1783.4|3
1641276500000|2022-01-04 06:08:20|1799.61|1783.61|1800.5|1784.5|1800.58|1784.58|1799.61|1783.61|7
1641276510000|2022-01-04 06:08:30|1800|1784|1799.5|1783.5|1800.13|1784.13|1799.5|1783.5|7
1641276520000|2022-01-04 06:08:40|1799.34|1783.34|1799.3|1783.3|1799.34|1783.34|1799.13|1783.13|4
1641276530000|2022-01-04 06:08:50|1799.13|1783.13|1799.2|1783.2|1799.3|1783.3|1798.55|1782.55|5
1641276540000|2022-01-04 06:09:00|1799.18|1783.18|1799.3|1783.3|1799.3|1783.3|1799.1|1783.1|5
1641276550000|2022-01-04 06:09:10|1799|1783|1799.15|1783.15|1799.15|1783.15|1798.88|1782.88|3
1641276560000|2022-01-04 06:09:20|1799.05|1783.05|1799.28|1783.28|1799.5|1783.5|1799.05|1783.05|6
1641276580000|2022-01-04 06:09:40|1799.16|1783.16|1799.48|1783.48|1799.65|1783.65|1799.16|1783.16|7
1641276590000|2022-01-04 06:09:50|1799.33|1783.33|1799.16|1783.16|1799.5|1783.5|1799.16|1783.16|6
1641276600000|2022-01-04 06:10:00|1799.23|1783.23|1799.23|1783.23|1799.5|1783.5|1799.23|1783.23|3
1641276610000|2022-01-04 06:10:10|1799.38|1783.38|1801.19|1785.19|1801.5|1785.5|1799.23|1783.23|18
1641276620000|2022-01-04 06:10:20|1801.1|1785.1|1800.5|1784.5|1801.1|1785.1|1800.44|1784.44|5
1641276630000|2022-01-04 06:10:30|1800.66|1784.66|1800.66|1784.66|1800.66|1784.66|1800.66|1784.66|1
1641276640000|2022-01-04 06:10:40|1800.79|1784.79|1801.5|1785.5|1801.5|1785.5|1800.69|1784.69|12
1641276650000|2022-01-04 06:10:50|1801.2|1785.2|1801.5|1785.5|1801.75|1785.75|1801.2|1785.2|3
1641276660000|2022-01-04 06:11:00|1801.11|1785.11|1800.69|1784.69|1801.11|1785.11|1800.69|1784.69|5
1641276670000|2022-01-04 06:11:10|1800.75|1784.75|1800.69|1784.69|1800.75|1784.75|1800.69|1784.69|2
1641276680000|2022-01-04 06:11:20|1800.6|1784.6|1800.69|1784.69|1800.69|1784.69|1800.6|1784.6|2
1641276690000|2022-01-04 06:11:30|1800.67|1784.67|1801.5|1785.5|1801.5|1785.5|1800.65|1784.65|10
1641276700000|2022-01-04 06:11:40|1801.56|1785.56|1801.5|1785.5|1801.56|1785.56|1801.5|1785.5|2
1641276710000|2022-01-04 06:11:50|1801.48|1785.48|1801.48|1785.48|1801.48|1785.48|1801.48|1785.48|1
1641276720000|2022-01-04 06:12:00|1801.19|1785.19|1800.69|1784.69|1801.19|1785.19|1800.69|1784.69|6
1641276730000|2022-01-04 06:12:10|1800.9|1784.9|1800.9|1784.9|1800.9|1784.9|1800.9|1784.9|1
1641276740000|2022-01-04 06:12:20|1800.55|1784.55|1800.69|1784.69|1800.69|1784.69|1800.55|1784.55|2
1641276750000|2022-01-04 06:12:30|1800.95|1784.95|1801.45|1785.45|1801.45|1785.45|1800.95|1784.95|2
1641276760000|2022-01-04 06:12:40|1801.19|1785.19|1801.19|1785.19|1801.19|1785.19|1801.19|1785.19|1
1641276770000|2022-01-04 06:12:50|1801.5|1785.5|1801.79|1785.79|1801.79|1785.79|1801.5|1785.5|4
1641276780000|2022-01-04 06:13:00|1801.5|1785.5|1801.5|1785.5|1801.65|1785.65|1801.5|1785.5|3
1641276790000|2022-01-04 06:13:10|1801.63|1785.63|1801.63|1785.63|1801.73|1785.73|1801.5|1785.5|7
1641276800000|2022-01-04 06:13:20|1801.5|1785.5|1801.5|1785.5|1801.6|1785.6|1801.5|1785.5|4
1641276810000|2022-01-04 06:13:30|1801.6|1785.6|1803.5|1787.5|1803.5|1787.5|1801.6|1785.6|3
1641276820000|2022-01-04 06:13:40|1803.3|1787.3|1802.1|1786.1|1803.3|1787.3|1802|1786|8
1641276830000|2022-01-04 06:13:50|1802|1786|1801.75|1785.75|1802.5|1786.5|1801.75|1785.75|5
1641276840000|2022-01-04 06:14:00|1802|1786|1802.5|1786.5|1802.5|1786.5|1802|1786|2
1641276850000|2022-01-04 06:14:10|1802.1|1786.1|1802.1|1786.1|1802.1|1786.1|1802.1|1786.1|1
1641276860000|2022-01-04 06:14:20|1802.15|1786.15|1802.15|1786.15|1802.15|1786.15|1802.15|1786.15|1
1641276880000|2022-01-04 06:14:40|1801.65|1785.65|1801.65|1785.65|1801.65|1785.65|1801.65|1785.65|1
1641276890000|2022-01-04 06:14:50|1801.7|1785.7|1801.7|1785.7|1801.7|1785.7|1801.7|1785.7|1
1641276900000|2022-01-04 06:15:00|1802.2|1786.2|1802|1786|1802.5|1786.5|1802|1786|7
1641276910000|2022-01-04 06:15:10|1802.13|1786.13|1801.6|1785.6|1802.13|1786.13|1801.6|1785.6|5
1641276920000|2022-01-04 06:15:20|1801.7|1785.7|1802|1786|1802|1786|1801.6|1785.6|7
1641276940000|2022-01-04 06:15:40|1802.5|1786.5|1802.5|1786.5|1802.5|1786.5|1802.5|1786.5|1
1641276970000|2022-01-04 06:16:10|1802.29|1786.29|1802|1786|1802.5|1786.5|1802|1786|5
1641276980000|2022-01-04 06:16:20|1801.55|1785.55|1801.55|1785.55|1801.55|1785.55|1801.55|1785.55|1
1641276990000|2022-01-04 06:16:30|1802|1786|1802|1786|1802|1786|1801.85|1785.85|3
1641277000000|2022-01-04 06:16:40|1801.88|1785.88|1801.41|1785.41|1801.88|1785.88|1801.41|1785.41|10
1641277010000|2022-01-04 06:16:50|1801.5|1785.5|1801.5|1785.5|1801.5|1785.5|1801.41|1785.41|9
1641277020000|2022-01-04 06:17:00|1801.84|1785.84|1801.84|1785.84|1801.84|1785.84|1801.84|1785.84|1
1641277030000|2022-01-04 06:17:10|1802.19|1786.19|1802.19|1786.19|1802.19|1786.19|1802.19|1786.19|1
1641277040000|2022-01-04 06:17:20|1801.89|1785.89|1801.89|1785.89|1801.89|1785.89|1801.89|1785.89|1
1641277050000|2022-01-04 06:17:30|1801.61|1785.61|1801.5|1785.5|1801.84|1785.84|1801.5|1785.5|7
1641277070000|2022-01-04 06:17:50|1801.45|1785.45|1800.65|1784.65|1801.5|1785.5|1799.92|1783.92|10
1641277080000|2022-01-04 06:18:00|1800.5|1784.5|1800.47|1784.47|1800.6|1784.6|1800|1784|11
1641277090000|2022-01-04 06:18:10|1800.5|1784.5|1800.55|1784.55|1800.55|1784.55|1800.5|1784.5|2
1641277100000|2022-01-04 06:18:20|1800.65|1784.65|1800.65|1784.65|1800.65|1784.65|1800.65|1784.65|1
1641277110000|2022-01-04 06:18:30|1800.75|1784.75|1801.3|1785.3|1801.3|1785.3|1800.75|1784.75|3
1641277120000|2022-01-04 06:18:40|1801.35|1785.35|1801.35|1785.35|1801.35|1785.35|1801.35|1785.35|1
1641277130000|2022-01-04 06:18:50|1801.3|1785.3|1801.55|1785.55|1801.55|1785.55|1801.3|1785.3|3
1641277140000|2022-01-04 06:19:00|1801.73|1785.73|1801.73|1785.73|1801.73|1785.73|1801.55|1785.55|3
1641277150000|2022-01-04 06:19:10|1801.55|1785.55|1801.63|1785.63|1801.73|1785.73|1801.4|1785.4|10
1641277160000|2022-01-04 06:19:20|1801.62|1785.62|1800.9|1784.9|1801.62|1785.62|1800.76|1784.76|6
1641277170000|2022-01-04 06:19:30|1801.11|1785.11|1801.11|1785.11|1801.11|1785.11|1801.11|1785.11|1
1641277180000|2022-01-04 06:19:40|1801.4|1785.4|1801.46|1785.46|1801.46|1785.46|1801.4|1785.4|2
1641277200000|2022-01-04 06:20:00|1802.25|1786.25|1801.5|1785.5|1802.25|1786.25|1801.5|1785.5|6
1641277220000|2022-01-04 06:20:20|1801.44|1785.44|1801.02|1785.02|1801.44|1785.44|1800.83|1784.83|3
1641277230000|2022-01-04 06:20:30|1801.09|1785.09|1802.5|1786.5|1802.5|1786.5|1801.09|1785.09|9
1641277240000|2022-01-04 06:20:40|1802.48|1786.48|1802|1786|1802.5|1786.5|1801.6|1785.6|5
1641277250000|2022-01-04 06:20:50|1801.8|1785.8|1801.5|1785.5|1801.8|1785.8|1801.5|1785.5|5
1641277260000|2022-01-04 06:21:00|1801.6|1785.6|1801.5|1785.5|1801.6|1785.6|1801.5|1785.5|2
1641277270000|2022-01-04 06:21:10|1801.36|1785.36|1802.47|1786.47|1802.47|1786.47|1801.36|1785.36|8
1641277280000|2022-01-04 06:21:20|1802.69|1786.69|1802.85|1786.85|1802.97|1786.97|1802.69|1786.69|7
1641277290000|2022-01-04 06:21:30|1803.1|1787.1|1803.53|1787.53|1803.55|1787.55|1803.05|1787.05|6
1641277310000|2022-01-04 06:21:50|1804.09|1788.09|1803.8|1787.8|1804.22|1788.22|1803.65|1787.65|6
1641277320000|2022-01-04 06:22:00|1803.77|1787.77|1803.55|1787.55|1803.77|1787.77|1803.55|1787.55|2
1641277330000|2022-01-04 06:22:10|1803.59|1787.59|1803.55|1787.55|1803.59|1787.59|1803.55|1787.55|2
1641277340000|2022-01-04 06:22:20|1804.22|1788.22|1803.93|1787.93|1804.22|1788.22|1803.93|1787.93|2
1641277350000|2022-01-04 06:22:30|1803.76|1787.76|1804.5|1788.5|1804.5|1788.5|1803.76|1787.76|4
1641277360000|2022-01-04 06:22:40|1805.35|1789.35|1807.42|1791.42|1808.05|1792.05|1805.35|1789.35|10
1641277370000|2022-01-04 06:22:50|1807.5|1791.5|1807.44|1791.44|1807.5|1791.5|1807.4|1791.4|4
1641277380000|2022-01-04 06:23:00|1807.5|1791.5|1807.41|1791.41|1807.5|1791.5|1807.25|1791.25|7
1641277390000|2022-01-04 06:23:10|1807.91|1791.91|1809.01|1793.01|1809.01|1793.01|1807.91|1791.91|7
1641277400000|2022-01-04 06:23:20|1808.96|1792.96|1809|1793|1809|1793|1808.5|1792.5|8
1641277410000|2022-01-04 06:23:30|1809.5|1793.5|1808.83|1792.83|1809.5|1793.5|1808.75|1792.75|5
1641277420000|2022-01-04 06:23:40|1808.65|1792.65|1808.76|1792.76|1808.78|1792.78|1808.5|1792.5|5
1641277430000|2022-01-04 06:23:50|1808.6|1792.6|1808.6|1792.6|1808.6|1792.6|1808.6|1792.6|1
1641277440000|2022-01-04 06:24:00|1808.5|1792.5|1808.5|1792.5|1808.5|1792.5|1808.5|1792.5|1
1641277450000|2022-01-04 06:24:10|1808.38|1792.38|1808.38|1792.38|1808.38|1792.38|1808.38|1792.38|1
1641277460000|2022-01-04 06:24:20|1808.13|1792.13|1808.77|1792.77|1808.77|1792.77|1808|1792|5
1641277470000|2022-01-04 06:24:30|1808.96|1792.96|1808.82|1792.82|1809.4|1793.4|1808.82|1792.82|6
1641277480000|2022-01-04 06:24:40|1808.98|1792.98|1808.82|1792.82|1808.98|1792.98|1808.82|1792.82|5
1641277490000|2022-01-04 06:24:50|1808.95|1792.95|1808.82|1792.82|1808.95|1792.95|1808.82|1792.82|6
1641277500000|2022-01-04 06:25:00|1808.81|1792.81|1808.93|1792.93|1808.97|1792.97|1808.8|1792.8|5
1641277510000|2022-01-04 06:25:10|1808.97|1792.97|1808.97|1792.97|1809.35|1793.35|1808.97|1792.97|5
1641277520000|2022-01-04 06:25:20|1809.13|1793.13|1808.97|1792.97|1809.13|1793.13|1808.97|1792.97|14
1641277530000|2022-01-04 06:25:30|1809.13|1793.13|1808.93|1792.93|1809.13|1793.13|1808.93|1792.93|6
1641277540000|2022-01-04 06:25:40|1808.88|1792.88|1809.3|1793.3|1809.3|1793.3|1808.88|1792.88|3
1641277550000|2022-01-04 06:25:50|1809.14|1793.14|1809.4|1793.4|1809.4|1793.4|1808.84|1792.84|5
1641277560000|2022-01-04 06:26:00|1809.48|1793.48|1809.5|1793.5|1810|1794|1809.45|1793.45|5
1641277570000|2022-01-04 06:26:10|1809.35|1793.35|1809.35|1793.35|1809.43|1793.43|1809.35|1793.35|3
1641277580000|2022-01-04 06:26:20|1809.43|1793.43|1809.5|1793.5|1809.5|1793.5|1809.35|1793.35|4
1641277600000|2022-01-04 06:26:40|1809.41|1793.41|1808.85|1792.85|1809.41|1793.41|1808.85|1792.85|8
1641277620000|2022-01-04 06:27:00|1808.7|1792.7|1808.44|1792.44|1808.7|1792.7|1808.44|1792.44|2
1641277630000|2022-01-04 06:27:10|1808.5|1792.5|1808.5|1792.5|1808.5|1792.5|1808.5|1792.5|1
1641277640000|2022-01-04 06:27:20|1808.44|1792.44|1808.44|1792.44|1808.44|1792.44|1808.44|1792.44|1
1641277650000|2022-01-04 06:27:30|1808.47|1792.47|1808.47|1792.47|1808.64|1792.64|1808.47|1792.47|3
1641277660000|2022-01-04 06:27:40|1808.44|1792.44|1808.5|1792.5|1808.58|1792.58|1808.44|1792.44|4
1641277670000|2022-01-04 06:27:50|1808.54|1792.54|1808.18|1792.18|1808.54|1792.54|1808.04|1792.04|6
1641277680000|2022-01-04 06:28:00|1808.35|1792.35|1808.35|1792.35|1808.44|1792.44|1808.35|1792.35|3
1641277690000|2022-01-04 06:28:10|1807.9|1791.9|1808.5|1792.5|1808.5|1792.5|1807.9|1791.9|3
1641277710000|2022-01-04 06:28:30|1808.95|1792.95|1808.5|1792.5|1808.95|1792.95|1808.5|1792.5|2
1641277720000|2022-01-04 06:28:40|1809|1793|1809|1793|1809|1793|1809|1793|1
1641277730000|2022-01-04 06:28:50|1809.5|1793.5|1809.85|1793.85|1809.85|1793.85|1809.5|1793.5|2
1641277740000|2022-01-04 06:29:00|1810.02|1794.02|1809.66|1793.66|1810.02|1794.02|1809.66|1793.66|4
1641277750000|2022-01-04 06:29:10|1810.13|1794.13|1811.3|1795.3|1811.3|1795.3|1810.13|1794.13|5
1641277760000|2022-01-04 06:29:20|1811.5|1795.5|1812.35|1796.35|1812.5|1796.5|1811.5|1795.5|5
1641277770000|2022-01-04 06:29:30|1812.5|1796.5|1812|1796|1812.5|1796.5|1812|1796|6
1641277780000|2022-01-04 06:29:40|1811.65|1795.65|1811|1795|1811.65|1795.65|1811|1795|4
1641277790000|2022-01-04 06:29:50|1811.4|1795.4|1811.63|1795.63|1811.74|1795.74|1811.19|1795.19|8
1641277800000|2022-01-04 06:30:00|1811.5|1795.5|1811.65|1795.65|1811.76|1795.76|1811.5|1795.5|6
1641277810000|2022-01-04 06:30:10|1811.5|1795.5|1811.39|1795.39|1811.5|1795.5|1811.39|1795.39|7
1641277820000|2022-01-04 06:30:20|1811.44|1795.44|1811.39|1795.39|1811.44|1795.44|1811.04|1795.04|7
1641277830000|2022-01-04 06:30:30|1811.41|1795.41|1810.5|1794.5|1811.41|1795.41|1810.5|1794.5|5
1641277840000|2022-01-04 06:30:40|1810.37|1794.37|1810.37|1794.37|1810.39|1794.39|1810.28|1794.28|4
1641277850000|2022-01-04 06:30:50|1810.6|1794.6|1811.5|1795.5|1811.5|1795.5|1810.6|1794.6|6
1641277860000|2022-01-04 06:31:00|1811.76|1795.76|1812|1796|1812.3|1796.3|1811.63|1795.63|4
1641277870000|2022-01-04 06:31:10|1812.5|1796.5|1812.75|1796.75|1813.25|1797.25|1812.3|1796.3|12
1641277880000|2022-01-04 06:31:20|1812.5|1796.5|1812.5|1796.5|1812.75|1796.75|1812.5|1796.5|9
1641277890000|2022-01-04 06:31:30|1812.11|1796.11|1812.11|1796.11|1812.5|1796.5|1812.11|1796.11|3
1641277900000|2022-01-04 06:31:40|1812.2|1796.2|1811|1795|1812.2|1796.2|1811|1795|12
1641277910000|2022-01-04 06:31:50|1810.81|1794.81|1811.5|1795.5|1811.55|1795.55|1810.81|1794.81|4
1641277920000|2022-01-04 06:32:00|1811.61|1795.61|1811.63|1795.63|1811.77|1795.77|1811.5|1795.5|4
1641277930000|2022-01-04 06:32:10|1811.5|1795.5|1811.7|1795.7|1811.7|1795.7|1811.5|1795.5|2
1641277940000|2022-01-04 06:32:20|1811.8|1795.8|1811.65|1795.65|1811.8|1795.8|1811.57|1795.57|5
1641277950000|2022-01-04 06:32:30|1812.15|1796.15|1812.72|1796.72|1812.81|1796.81|1812.15|1796.15|5
1641277960000|2022-01-04 06:32:40|1812.5|1796.5|1813.5|1797.5|1813.5|1797.5|1812.5|1796.5|6
1641277970000|2022-01-04 06:32:50|1813.6|1797.6|1814.5|1798.5|1814.5|1798.5|1813.6|1797.6|5
1641277980000|2022-01-04 06:33:00|1814.38|1798.38|1812.6|1796.6|1814.38|1798.38|1812.6|1796.6|8
1641277990000|2022-01-04 06:33:10|1813|1797|1812.55|1796.55|1813|1797|1812.55|1796.55|4
1641278000000|2022-01-04 06:33:20|1812.5|1796.5|1812.1|1796.1|1812.5|1796.5|1812.1|1796.1|3
1641278010000|2022-01-04 06:33:30|1811.83|1795.83|1811.13|1795.13|1812|1796|1811.13|1795.13|5
1641278020000|2022-01-04 06:33:40|1810.97|1794.97|1811.12|1795.12|1811.12|1795.12|1810.97|1794.97|5
1641278030000|2022-01-04 06:33:50|1811.41|1795.41|1811.5|1795.5|1811.5|1795.5|1811.41|1795.41|4
1641278040000|2022-01-04 06:34:00|1811.13|1795.13|1810.98|1794.98|1811.13|1795.13|1810.98|1794.98|3
1641278050000|2022-01-04 06:34:10|1811.13|1795.13|1811.5|1795.5|1811.5|1795.5|1811.13|1795.13|2
1641278060000|2022-01-04 06:34:20|1811.13|1795.13|1811.9|1795.9|1811.9|1795.9|1811.13|1795.13|8
1641278070000|2022-01-04 06:34:30|1811.78|1795.78|1811.58|1795.58|1811.78|1795.78|1811.58|1795.58|2
1641278090000|2022-01-04 06:34:50|1811.57|1795.57|1811.52|1795.52|1811.68|1795.68|1811.52|1795.52|7
1641278100000|2022-01-04 06:35:00|1811.67|1795.67|1811.9|1795.9|1811.9|1795.9|1811.52|1795.52|4
1641278110000|2022-01-04 06:35:10|1812.2|1796.2|1811.72|1795.72|1812.2|1796.2|1811.72|1795.72|4
1641278120000|2022-01-04 06:35:20|1811.69|1795.69|1811.72|1795.72|1811.72|1795.72|1811.69|1795.69|2
1641278130000|2022-01-04 06:35:30|1812.4|1796.4|1812.5|1796.5|1812.5|1796.5|1812.4|1796.4|2
1641278140000|2022-01-04 06:35:40|1812.55|1796.55|1812.5|1796.5|1812.55|1796.55|1812.5|1796.5|3
1641278150000|2022-01-04 06:35:50|1812.67|1796.67|1813.5|1797.5|1813.5|1797.5|1812.67|1796.67|3
1641278160000|2022-01-04 06:36:00|1813.9|1797.9|1813.5|1797.5|1813.9|1797.9|1813.5|1797.5|2
1641278170000|2022-01-04 06:36:10|1813.68|1797.68|1814.5|1798.5|1814.82|1798.82|1813.68|1797.68|8
1641278180000|2022-01-04 06:36:20|1814.63|1798.63|1814.5|1798.5|1814.92|1798.92|1814.5|1798.5|7
1641278190000|2022-01-04 06:36:30|1814.75|1798.75|1814.55|1798.55|1814.75|1798.75|1814.55|1798.55|2
1641278200000|2022-01-04 06:36:40|1814.5|1798.5|1814.5|1798.5|1814.5|1798.5|1814.5|1798.5|1
1641278210000|2022-01-04 06:36:50|1814.45|1798.45|1813.5|1797.5|1814.45|1798.45|1813.35|1797.35|7
1641278230000|2022-01-04 06:37:10|1813.3|1797.3|1813.5|1797.5|1813.5|1797.5|1813.3|1797.3|2
1641278240000|2022-01-04 06:37:20|1812.75|1796.75|1811.9|1795.9|1812.75|1796.75|1811.85|1795.85|7
1641278250000|2022-01-04 06:37:30|1811.75|1795.75|1811.27|1795.27|1811.8|1795.8|1811|1795|8
1641278260000|2022-01-04 06:37:40|1811|1795|1812|1796|1812|1796|1810.25|1794.25|14
1641278270000|2022-01-04 06:37:50|1812.5|1796.5|1812.5|1796.5|1812.9|1796.9|1812.5|1796.5|4
1641278280000|2022-01-04 06:38:00|1812.33|1796.33|1812|1796|1812.33|1796.33|1812|1796|2
1641278290000|2022-01-04 06:38:10|1811.5|1795.5|1811.35|1795.35|1811.5|1795.5|1811.35|1795.35|2
1641278300000|2022-01-04 06:38:20|1811.5|1795.5|1811.5|1795.5|1811.96|1795.96|1811.35|1795.35|6
1641278310000|2022-01-04 06:38:30|1811.83|1795.83|1812.5|1796.5|1812.5|1796.5|1811.83|1795.83|4
1641278320000|2022-01-04 06:38:40|1812.83|1796.83|1813|1797|1813.5|1797.5|1812.83|1796.83|8
1641278330000|2022-01-04 06:38:50|1812.83|1796.83|1813.5|1797.5|1813.5|1797.5|1812.83|1796.83|4
1641278340000|2022-01-04 06:39:00|1813.41|1797.41|1813.5|1797.5|1813.5|1797.5|1813.41|1797.41|2
1641278350000|2022-01-04 06:39:10|1813.33|1797.33|1813.98|1797.98|1813.98|1797.98|1813.2|1797.2|6
1641278360000|2022-01-04 06:39:20|1813.78|1797.78|1814.11|1798.11|1814.11|1798.11|1813.61|1797.61|4
1641278370000|2022-01-04 06:39:30|1813.6|1797.6|1813.6|1797.6|1813.6|1797.6|1813.6|1797.6|1
1641278380000|2022-01-04 06:39:40|1813.73|1797.73|1814.11|1798.11|1814.2|1798.2|1813.6|1797.6|7
1641278390000|2022-01-04 06:39:50|1814.5|1798.5|1814.5|1798.5|1814.6|1798.6|1814.5|1798.5|4
1641278400000|2022-01-04 06:40:00|1814.53|1798.53|1814.58|1798.58|1814.61|1798.61|1814.5|1798.5|8
1641278410000|2022-01-04 06:40:10|1814.5|1798.5|1814.5|1798.5|1814.5|1798.5|1814.5|1798.5|1
1641278420000|2022-01-04 06:40:20|1814.4|1798.4|1814.5|1798.5|1814.7|1798.7|1814.4|1798.4|7
1641278430000|2022-01-04 06:40:30|1814.61|1798.61|1814.5|1798.5|1814.61|1798.61|1814.5|1798.5|4
1641278440000|2022-01-04 06:40:40|1813.61|1797.61|1813.5|1797.5|1813.61|1797.61|1813.5|1797.5|2
1641278450000|2022-01-04 06:40:50|1813.33|1797.33|1813.5|1797.5|1813.75|1797.75|1813.33|1797.33|6
1641278460000|2022-01-04 06:41:00|1813.75|1797.75|1814.5|1798.5|1814.5|1798.5|1813.75|1797.75|2
1641278470000|2022-01-04 06:41:10|1814.61|1798.61|1814.74|1798.74|1814.74|1798.74|1814.61|1798.61|2
1641278480000|2022-01-04 06:41:20|1814.5|1798.5|1814.5|1798.5|1814.5|1798.5|1814.5|1798.5|1
1641278500000|2022-01-04 06:41:40|1814.73|1798.73|1814.5|1798.5|1814.73|1798.73|1814.5|1798.5|2
1641278510000|2022-01-04 06:41:50|1814.72|1798.72|1814.92|1798.92|1814.92|1798.92|1814.72|1798.72|2
1641278520000|2022-01-04 06:42:00|1814.7|1798.7|1814.7|1798.7|1815.1|1799.1|1814.7|1798.7|3
1641278530000|2022-01-04 06:42:10|1814.92|1798.92|1814.81|1798.81|1814.92|1798.92|1814.5|1798.5|4
1641278540000|2022-01-04 06:42:20|1814.8|1798.8|1814.5|1798.5|1814.8|1798.8|1814.41|1798.41|4
1641278560000|2022-01-04 06:42:40|1814|1798|1814|1798|1814|1798|1814|1798|1
1641278570000|2022-01-04 06:42:50|1813.5|1797.5|1813.5|1797.5|1813.58|1797.58|1813.5|1797.5|3
1641278580000|2022-01-04 06:43:00|1813.72|1797.72|1814|1798|1814.2|1798.2|1813.5|1797.5|4
1641278590000|2022-01-04 06:43:10|1814.29|1798.29|1814.32|1798.32|1814.52|1798.52|1814|1798|5
1641278600000|2022-01-04 06:43:20|1814.2|1798.2|1815.5|1799.5|1815.5|1799.5|1814.2|1798.2|11
1641278610000|2022-01-04 06:43:30|1815.4|1799.4|1814.77|1798.77|1815.4|1799.4|1814.77|1798.77|5
1641278620000|2022-01-04 06:43:40|1815.14|1799.14|1814.5|1798.5|1815.14|1799.14|1814.5|1798.5|8
1641278630000|2022-01-04 06:43:50|1814.39|1798.39|1814|1798|1814.5|1798.5|1814|1798|3
1641278640000|2022-01-04 06:44:00|1814.13|1798.13|1814.34|1798.34|1814.34|1798.34|1813.89|1797.89|10
1641278650000|2022-01-04 06:44:10|1814.2|1798.2|1814.56|1798.56|1814.56|1798.56|1814|1798|7
1641278660000|2022-01-04 06:44:20|1814.27|1798.27|1814.88|1798.88|1814.88|1798.88|1814.27|1798.27|7
1641278670000|2022-01-04 06:44:30|1814.82|1798.82|1814.92|1798.92|1814.92|1798.92|1814.82|1798.82|2
1641278680000|2022-01-04 06:44:40|1814.82|1798.82|1814.82|1798.82|1815.05|1799.05|1814.82|1798.82|4
1641278690000|2022-01-04 06:44:50|1814.95|1798.95|1815.95|1799.95|1815.95|1799.95|1814.95|1798.95|4
1641278700000|2022-01-04 06:45:00|1815.5|1799.5|1815.5|1799.5|1815.5|1799.5|1815.15|1799.15|4
1641278710000|2022-01-04 06:45:10|1815.25|1799.25|1814.62|1798.62|1815.25|1799.25|1814.48|1798.48|9
1641278720000|2022-01-04 06:45:20|1814.65|1798.65|1815.09|1799.09|1815.19|1799.19|1814.62|1798.62|7
1641278730000|2022-01-04 06:45:30|1815.05|1799.05|1814.73|1798.73|1815.05|1799.05|1814.73|1798.73|4
1641278740000|2022-01-04 06:45:40|1814.55|1798.55|1815.5|1799.5|1815.5|1799.5|1814.55|1798.55|5
1641278750000|2022-01-04 06:45:50|1815.4|1799.4|1815.4|1799.4|1815.4|1799.4|1815.4|1799.4|1
1641278760000|2022-01-04 06:46:00|1815.25|1799.25|1814.82|1798.82|1815.25|1799.25|1814.82|1798.82|5
1641278770000|2022-01-04 06:46:10|1814.55|1798.55|1814.55|1798.55|1814.55|1798.55|1814.55|1798.55|1
1641278780000|2022-01-04 06:46:20|1814.5|1798.5|1814.5|1798.5|1814.5|1798.5|1814.4|1798.4|5
1641278790000|2022-01-04 06:46:30|1814.4|1798.4|1814.5|1798.5|1814.5|1798.5|1814.4|1798.4|2
1641278800000|2022-01-04 06:46:40|1814.35|1798.35|1814.35|1798.35|1814.35|1798.35|1814.35|1798.35|1
1641278810000|2022-01-04 06:46:50|1814.47|1798.47|1814.35|1798.35|1814.47|1798.47|1814.35|1798.35|4
1641278820000|2022-01-04 06:47:00|1814.47|1798.47|1814.89|1798.89|1814.89|1798.89|1814.47|1798.47|5
1641278830000|2022-01-04 06:47:10|1814.85|1798.85|1814.54|1798.54|1814.85|1798.85|1814.54|1798.54|2
1641278840000|2022-01-04 06:47:20|1814.5|1798.5|1814.25|1798.25|1814.5|1798.5|1814.25|1798.25|4
1641278850000|2022-01-04 06:47:30|1814.5|1798.5|1814.3|1798.3|1814.5|1798.5|1814.3|1798.3|2
1641278860000|2022-01-04 06:47:40|1814.05|1798.05|1814.05|1798.05|1814.05|1798.05|1814.05|1798.05|1
1641278870000|2022-01-04 06:47:50|1813.84|1797.84|1814.5|1798.5|1814.5|1798.5|1813.82|1797.82|5
1641278880000|2022-01-04 06:48:00|1814.8|1798.8|1814.68|1798.68|1814.8|1798.8|1814.5|1798.5|3
1641278890000|2022-01-04 06:48:10|1814.57|1798.57|1814.67|1798.67|1814.68|1798.68|1814.57|1798.57|3
1641278900000|2022-01-04 06:48:20|1814.59|1798.59|1814.5|1798.5|1814.72|1798.72|1814.5|1798.5|6
1641278920000|2022-01-04 06:48:40|1815|1799|1814.5|1798.5|1815|1799|1814.5|1798.5|2
1641278930000|2022-01-04 06:48:50|1815|1799|1814.69|1798.69|1815.2|1799.2|1814.69|1798.69|6
1641278940000|2022-01-04 06:49:00|1814.5|1798.5|1814.51|1798.51|1814.97|1798.97|1814.5|1798.5|7
1641278950000|2022-01-04 06:49:10|1814.53|1798.53|1814.61|1798.61|1814.61|1798.61|1814.53|1798.53|2
1641278960000|2022-01-04 06:49:20|1814.52|1798.52|1814.52|1798.52|1814.75|1798.75|1814.52|1798.52|6
1641278970000|2022-01-04 06:49:30|1814.7|1798.7|1814.51|1798.51|1814.7|1798.7|1814.51|1798.51|4
1641278980000|2022-01-04 06:49:40|1814.95|1798.95|1814.77|1798.77|1814.95|1798.95|1814.65|1798.65|3
1641278990000|2022-01-04 06:49:50|1814.7|1798.7|1814.75|1798.75|1814.75|1798.75|1814.7|1798.7|2
1641279000000|2022-01-04 06:50:00|1815|1799|1815.2|1799.2|1815.2|1799.2|1815|1799|2
1641279010000|2022-01-04 06:50:10|1815.5|1799.5|1815.55|1799.55|1815.7|1799.7|1815.5|1799.5|6
1641279020000|2022-01-04 06:50:20|1815.85|1799.85|1815.5|1799.5|1815.85|1799.85|1815.5|1799.5|2
1641279030000|2022-01-04 06:50:30|1815.8|1799.8|1816.59|1800.59|1817.5|1801.5|1815.57|1799.57|14
1641279040000|2022-01-04 06:50:40|1816.65|1800.65|1818.5|1802.5|1818.5|1802.5|1816.65|1800.65|7
1641279050000|2022-01-04 06:50:50|1818.67|1802.67|1818.45|1802.45|1818.67|1802.67|1818.45|1802.45|3
1641279060000|2022-01-04 06:51:00|1818.5|1802.5|1818.5|1802.5|1818.61|1802.61|1818.5|1802.5|3
1641279070000|2022-01-04 06:51:10|1818.3|1802.3|1818.5|1802.5|1818.77|1802.77|1818|1802|8
1641279080000|2022-01-04 06:51:20|1818.64|1802.64|1818.11|1802.11|1818.64|1802.64|1818.11|1802.11|3
1641279090000|2022-01-04 06:51:30|1818.08|1802.08|1818.6|1802.6|1818.92|1802.92|1818.08|1802.08|8
1641279100000|2022-01-04 06:51:40|1818.5|1802.5|1818.77|1802.77|1818.77|1802.77|1818.36|1802.36|8
1641279110000|2022-01-04 06:51:50|1818.5|1802.5|1818.67|1802.67|1818.79|1802.79|1818.5|1802.5|4
1641279120000|2022-01-04 06:52:00|1818.75|1802.75|1818.75|1802.75|1818.75|1802.75|1818.75|1802.75|1
1641279130000|2022-01-04 06:52:10|1818.77|1802.77|1819.17|1803.17|1819.45|1803.45|1818.77|1802.77|8
1641279140000|2022-01-04 06:52:20|1819.5|1803.5|1819.5|1803.5|1819.72|1803.72|1819.45|1803.45|7
1641279150000|2022-01-04 06:52:30|1819.72|1803.72|1819.85|1803.85|1819.85|1803.85|1819.72|1803.72|2
1641279160000|2022-01-04 06:52:40|1820|1804|1818.5|1802.5|1820|1804|1818.5|1802.5|11
1641279170000|2022-01-04 06:52:50|1818.55|1802.55|1819.16|1803.16|1819.45|1803.45|1818.5|1802.5|9
1641279180000|2022-01-04 06:53:00|1819.45|1803.45|1820.09|1804.09|1820.15|1804.15|1819.4|1803.4|9
1641279190000|2022-01-04 06:53:10|1820|1804|1820.09|1804.09|1820.09|1804.09|1820|1804|2
1641279200000|2022-01-04 06:53:20|1819.55|1803.55|1820.5|1804.5|1820.5|1804.5|1819.55|1803.55|6
1641279210000|2022-01-04 06:53:30|1820.46|1804.46|1821|1805|1821.1|1805.1|1820.4|1804.4|10
1641279220000|2022-01-04 06:53:40|1820.94|1804.94|1820.5|1804.5|1821|1805|1820.24|1804.24|7
1641279230000|2022-01-04 06:53:50|1820.55|1804.55|1821|1805|1821.08|1805.08|1820.55|1804.55|4
1641279240000|2022-01-04 06:54:00|1820.9|1804.9|1821.57|1805.57|1821.57|1805.57|1820.6|1804.6|8
1641279260000|2022-01-04 06:54:20|1821.69|1805.69|1821.77|1805.77|1822.05|1806.05|1821.69|1805.69|4
1641279270000|2022-01-04 06:54:30|1821.74|1805.74|1821.62|1805.62|1821.77|1805.77|1821.62|1805.62|4
1641279300000|2022-01-04 06:55:00|1821.73|1805.73|1821.65|1805.65|1821.94|1805.94|1821.65|1805.65|4
1641279310000|2022-01-04 06:55:10|1821.94|1805.94|1821.6|1805.6|1821.94|1805.94|1821.29|1805.29|13
1641279320000|2022-01-04 06:55:20|1821.07|1805.07|1821|1805|1821.07|1805.07|1820.9|1804.9|7
1641279340000|2022-01-04 06:55:40|1820.9|1804.9|1820|1804|1820.9|1804.9|1820|1804|7
1641279350000|2022-01-04 06:55:50|1819.5|1803.5|1819.5|1803.5|1819.5|1803.5|1819.5|1803.5|1
1641279360000|2022-01-04 06:56:00|1819.25|1803.25|1818.9|1802.9|1819.5|1803.5|1818.9|1802.9|8
1641279370000|2022-01-04 06:56:10|1818.95|1802.95|1819|1803|1819|1803|1818.9|1802.9|5
1641279380000|2022-01-04 06:56:20|1819.27|1803.27|1820.38|1804.38|1820.38|1804.38|1819.25|1803.25|7
1641279390000|2022-01-04 06:56:30|1820.39|1804.39|1822.5|1806.5|1822.5|1806.5|1820.39|1804.39|9
1641279400000|2022-01-04 06:56:40|1822.46|1806.46|1822.5|1806.5|1822.5|1806.5|1822.46|1806.46|2
1641279410000|2022-01-04 06:56:50|1822.25|1806.25|1822.5|1806.5|1822.5|1806.5|1822.25|1806.25|3
1641279420000|2022-01-04 06:57:00|1822.75|1806.75|1822.5|1806.5|1822.75|1806.75|1822.5|1806.5|2
1641279430000|2022-01-04 06:57:10|1822.55|1806.55|1822.55|1806.55|1822.55|1806.55|1822.55|1806.55|1
1641279440000|2022-01-04 06:57:20|1822.85|1806.85|1822.5|1806.5|1822.85|1806.85|1822.5|1806.5|4
1641279450000|2022-01-04 06:57:30|1822.6|1806.6|1822.5|1806.5|1822.6|1806.6|1822.5|1806.5|3
1641279460000|2022-01-04 06:57:40|1822.65|1806.65|1823.55|1807.55|1823.85|1807.85|1822.5|1806.5|6
1641279470000|2022-01-04 06:57:50|1823.6|1807.6|1823.66|1807.66|1824.05|1808.05|1823.5|1807.5|4
1641279480000|2022-01-04 06:58:00|1823.5|1807.5|1823.5|1807.5|1823.65|1807.65|1823.5|1807.5|3
1641279490000|2022-01-04 06:58:10|1823.55|1807.55|1822.82|1806.82|1823.55|1807.55|1822.82|1806.82|5
1641279500000|2022-01-04 06:58:20|1823.13|1807.13|1823.45|1807.45|1823.5|1807.5|1823.13|1807.13|4
1641279520000|2022-01-04 06:58:40|1823.9|1807.9|1823.5|1807.5|1823.9|1807.9|1823.5|1807.5|3
1641279540000|2022-01-04 06:59:00|1823.9|1807.9|1823.5|1807.5|1823.9|1807.9|1823.19|1807.19|5
1641279550000|2022-01-04 06:59:10|1823.61|1807.61|1823.5|1807.5|1823.61|1807.61|1823.5|1807.5|3
1641279560000|2022-01-04 06:59:20|1823.8|1807.8|1823.75|1807.75|1823.8|1807.8|1823.5|1807.5|3
1641279570000|2022-01-04 06:59:30|1823.81|1807.81|1825.3|1809.3|1825.3|1809.3|1823.81|1807.81|5
1641279580000|2022-01-04 06:59:40|1825|1809|1823.96|1807.96|1825|1809|1823.81|1807.81|10
1641279590000|2022-01-04 06:59:50|1823.81|1807.81|1823.65|1807.65|1824.25|1808.25|1823.5|1807.5|9
1641279600000|2022-01-04 07:00:00|1823.5|1807.5|1822.5|1806.5|1823.81|1807.81|1822|1806|13
1641279610000|2022-01-04 07:00:10|1823.15|1807.15|1822|1806|1823.15|1807.15|1821.91|1805.91|8
1641279620000|2022-01-04 07:00:20|1821.87|1805.87|1821.19|1805.19|1822|1806|1821|1805|6
1641279630000|2022-01-04 07:00:30|1821|1805|1820.55|1804.55|1821.09|1805.09|1820.55|1804.55|11
1641279640000|2022-01-04 07:00:40|1820.5|1804.5|1821.5|1805.5|1821.5|1805.5|1820.5|1804.5|9
1641279650000|2022-01-04 07:00:50|1822.01|1806.01|1821.85|1805.85|1822.01|1806.01|1821.85|1805.85|3
1641279660000|2022-01-04 07:01:00|1822.05|1806.05|1821.85|1805.85|1822.05|1806.05|1821.85|1805.85|3
1641279670000|2022-01-04 07:01:10|1822.2|1806.2|1824.5|1808.5|1824.65|1808.65|1821.85|1805.85|12
1641279680000|2022-01-04 07:01:20|1824.17|1808.17|1824.5|1808.5|1824.5|1808.5|1824.09|1808.09|10
1641279690000|2022-01-04 07:01:30|1823.93|1807.93|1823.65|1807.65|1823.93|1807.93|1823.5|1807.5|8
1641279700000|2022-01-04 07:01:40|1823.75|1807.75|1823.89|1807.89|1824.05|1808.05|1823.75|1807.75|4
1641279710000|2022-01-04 07:01:50|1824.05|1808.05|1824.5|1808.5|1824.5|1808.5|1823.89|1807.89|5
1641279720000|2022-01-04 07:02:00|1824.4|1808.4|1824.06|1808.06|1824.4|1808.4|1824.06|1808.06|2
1641279730000|2022-01-04 07:02:10|1823.85|1807.85|1823.81|1807.81|1823.85|1807.85|1823.68|1807.68|3
1641279740000|2022-01-04 07:02:20|1824.62|1808.62|1826.38|1810.38|1826.68|1810.68|1824.62|1808.62|8
1641279750000|2022-01-04 07:02:30|1826.95|1810.95|1826.5|1810.5|1827|1811|1826.5|1810.5|6
1641279760000|2022-01-04 07:02:40|1826.55|1810.55|1826.5|1810.5|1826.55|1810.55|1826.5|1810.5|4
1641279770000|2022-01-04 07:02:50|1826.42|1810.42|1826.88|1810.88|1826.88|1810.88|1826.36|1810.36|5
1641279780000|2022-01-04 07:03:00|1827.36|1811.36|1826.89|1810.89|1827.5|1811.5|1826.83|1810.83|6
1641279790000|2022-01-04 07:03:10|1826.97|1810.97|1826.5|1810.5|1827|1811|1826.38|1810.38|5
1641279800000|2022-01-04 07:03:20|1825.6|1809.6|1825.19|1809.19|1825.78|1809.78|1825|1809|10
1641279810000|2022-01-04 07:03:30|1825|1809|1824|1808|1825|1809|1823.9|1807.9|10
1641279820000|2022-01-04 07:03:40|1823.5|1807.5|1823.5|1807.5|1823.82|1807.82|1823.5|1807.5|6
1641279830000|2022-01-04 07:03:50|1822.95|1806.95|1822.5|1806.5|1822.95|1806.95|1822.41|1806.41|3
1641279840000|2022-01-04 07:04:00|1822.41|1806.41|1822.92|1806.92|1822.92|1806.92|1822.41|1806.41|8
1641279850000|2022-01-04 07:04:10|1823|1807|1823.88|1807.88|1824|1808|1823|1807|8
1641279860000|2022-01-04 07:04:20|1823.5|1807.5|1824|1808|1824|1808|1823.5|1807.5|4
1641279870000|2022-01-04 07:04:30|1823.9|1807.9|1823.9|1807.9|1823.9|1807.9|1823.9|1807.9|1
1641279880000|2022-01-04 07:04:40|1823.6|1807.6|1823.55|1807.55|1824|1808|1823.55|1807.55|4
1641279890000|2022-01-04 07:04:50|1823.5|1807.5|1822.5|1806.5|1823.5|1807.5|1822.33|1806.33|8
1641279900000|2022-01-04 07:05:00|1822.41|1806.41|1822.9|1806.9|1822.92|1806.92|1822.41|1806.41|8
1641279910000|2022-01-04 07:05:10|1823|1807|1823.4|1807.4|1823.4|1807.4|1823|1807|2
1641279920000|2022-01-04 07:05:20|1823|1807|1823.5|1807.5|1823.5|1807.5|1823|1807|3
1641279930000|2022-01-04 07:05:30|1823.34|1807.34|1823.5|1807.5|1823.5|1807.5|1823.34|1807.34|2
1641279940000|2022-01-04 07:05:40|1823.22|1807.22|1823.5|1807.5|1823.5|1807.5|1823.22|1807.22|2
1641279950000|2022-01-04 07:05:50|1823.4|1807.4|1823.5|1807.5|1823.5|1807.5|1823.3|1807.3|3
1641279960000|2022-01-04 07:06:00|1823.32|1807.32|1823.5|1807.5|1823.5|1807.5|1823.32|1807.32|4
1641279970000|2022-01-04 07:06:10|1823.42|1807.42|1822.5|1806.5|1823.42|1807.42|1822.26|1806.26|7
1641279980000|2022-01-04 07:06:20|1822.25|1806.25|1821.55|1805.55|1822.25|1806.25|1821.55|1805.55|3
1641279990000|2022-01-04 07:06:30|1821.5|1805.5|1821.41|1805.41|1821.5|1805.5|1821|1805|6
1641280000000|2022-01-04 07:06:40|1821.5|1805.5|1820.5|1804.5|1821.5|1805.5|1820.5|1804.5|4
1641280010000|2022-01-04 07:06:50|1820.37|1804.37|1820.2|1804.2|1820.37|1804.37|1819.9|1803.9|9
1641280020000|2022-01-04 07:07:00|1820.4|1804.4|1820.16|1804.16|1820.4|1804.4|1819.91|1803.91|5
1641280030000|2022-01-04 07:07:10|1819.91|1803.91|1816.98|1800.98|1819.91|1803.91|1816.96|1800.96|8
1641280040000|2022-01-04 07:07:20|1816.5|1800.5|1816|1800|1816.5|1800.5|1816|1800|5
1641280050000|2022-01-04 07:07:30|1815.5|1799.5|1815.5|1799.5|1815.5|1799.5|1815.5|1799.5|1
1641280060000|2022-01-04 07:07:40|1815.22|1799.22|1815|1799|1815.29|1799.29|1814.88|1798.88|6
1641280070000|2022-01-04 07:07:50|1814.5|1798.5|1815|1799|1815|1799|1813.65|1797.65|6
1641280080000|2022-01-04 07:08:00|1814.81|1798.81|1814.75|1798.75|1814.86|1798.86|1814.5|1798.5|6
1641280090000|2022-01-04 07:08:10|1814.7|1798.7|1814.7|1798.7|1814.7|1798.7|1814.7|1798.7|1
1641280100000|2022-01-04 07:08:20|1814.55|1798.55|1814.55|1798.55|1814.55|1798.55|1814.55|1798.55|1
1641280110000|2022-01-04 07:08:30|1814.3|1798.3|1813.49|1797.49|1814.3|1798.3|1813.49|1797.49|9
1641280120000|2022-01-04 07:08:40|1813.05|1797.05|1812.15|1796.15|1813.05|1797.05|1812.15|1796.15|4
1641280130000|2022-01-04 07:08:50|1812.36|1796.36|1812.31|1796.31|1812.36|1796.36|1812.31|1796.31|2
1641280140000|2022-01-04 07:09:00|1811.6|1795.6|1811.75|1795.75|1812.11|1796.11|1811.6|1795.6|4
1641280150000|2022-01-04 07:09:10|1812.2|1796.2|1812.44|1796.44|1812.47|1796.47|1812.2|1796.2|6
1641280160000|2022-01-04 07:09:20|1812.47|1796.47|1812.36|1796.36|1812.5|1796.5|1812.36|1796.36|4
1641280170000|2022-01-04 07:09:30|1811.86|1795.86|1811.5|1795.5|1811.87|1795.87|1810.96|1794.96|12
1641280200000|2022-01-04 07:10:00|1811.65|1795.65|1811.65|1795.65|1811.76|1795.76|1811.5|1795.5|7
1641280210000|2022-01-04 07:10:10|1812.15|1796.15|1813.09|1797.09|1813.29|1797.29|1812.15|1796.15|10
1641280220000|2022-01-04 07:10:20|1813.1|1797.1|1813.5|1797.5|1813.5|1797.5|1813.09|1797.09|4
1641280230000|2022-01-04 07:10:30|1813.35|1797.35|1812.85|1796.85|1813.35|1797.35|1812.85|1796.85|6
1641280240000|2022-01-04 07:10:40|1812.79|1796.79|1812.5|1796.5|1812.79|1796.79|1812.5|1796.5|2
1641280250000|2022-01-04 07:10:50|1812.79|1796.79|1812.72|1796.72|1812.79|1796.79|1812.5|1796.5|6
1641280260000|2022-01-04 07:11:00|1812.5|1796.5|1812.5|1796.5|1812.7|1796.7|1812.5|1796.5|3
1641280270000|2022-01-04 07:11:10|1812.18|1796.18|1811.73|1795.73|1812.18|1796.18|1811.73|1795.73|2
1641280280000|2022-01-04 07:11:20|1811.68|1795.68|1811.25|1795.25|1811.68|1795.68|1811.25|1795.25|3
1641280290000|2022-01-04 07:11:30|1811|1795|1809.68|1793.68|1811|1795|1809.68|1793.68|5
1641280300000|2022-01-04 07:11:40|1809.53|1793.53|1809.5|1793.5|1809.53|1793.53|1809.45|1793.45|3
1641280310000|2022-01-04 07:11:50|1809.56|1793.56|1809.56|1793.56|1809.56|1793.56|1809.56|1793.56|1
1641280320000|2022-01-04 07:12:00|1809.57|1793.57|1809.71|1793.71|1809.71|1793.71|1809.56|1793.56|3
1641280330000|2022-01-04 07:12:10|1809.56|1793.56|1809.5|1793.5|1809.56|1793.56|1809.5|1793.5|2
1641280340000|2022-01-04 07:12:20|1808.96|1792.96|1808.58|1792.58|1808.96|1792.96|1808.58|1792.58|2
1641280350000|2022-01-04 07:12:30|1808.63|1792.63|1808.63|1792.63|1808.63|1792.63|1808.63|1792.63|1
1641280360000|2022-01-04 07:12:40|1808.58|1792.58|1808.58|1792.58|1808.87|1792.87|1808.58|1792.58|3
1641280380000|2022-01-04 07:13:00|1808.5|1792.5|1806.75|1790.75|1808.5|1792.5|1806.75|1790.75|6
1641280400000|2022-01-04 07:13:20|1806.5|1790.5|1805.8|1789.8|1806.5|1790.5|1805.8|1789.8|4
1641280410000|2022-01-04 07:13:30|1805.5|1789.5|1806.35|1790.35|1806.35|1790.35|1805.35|1789.35|8
1641280420000|2022-01-04 07:13:40|1806|1790|1805.92|1789.92|1806|1790|1805.85|1789.85|6
1641280430000|2022-01-04 07:13:50|1806.07|1790.07|1808.04|1792.04|1808.53|1792.53|1806.07|1790.07|8
1641280440000|2022-01-04 07:14:00|1807.85|1791.85|1807|1791|1808.41|1792.41|1807|1791|10
1641280450000|2022-01-04 07:14:10|1806.91|1790.91|1806.5|1790.5|1806.91|1790.91|1806.5|1790.5|3
1641280460000|2022-01-04 07:14:20|1806|1790|1806.46|1790.46|1806.78|1790.78|1805.65|1789.65|13
1641280470000|2022-01-04 07:14:30|1806.71|1790.71|1806.75|1790.75|1806.75|1790.75|1806.71|1790.71|2
1641280480000|2022-01-04 07:14:40|1806.77|1790.77|1807.75|1791.75|1807.75|1791.75|1806.77|1790.77|4
1641280490000|2022-01-04 07:14:50|1807.8|1791.8|1807.75|1791.75|1808|1792|1807.75|1791.75|4
1641280500000|2022-01-04 07:15:00|1807.5|1791.5|1807.75|1791.75|1808|1792|1807.13|1791.13|8
1641280510000|2022-01-04 07:15:10|1807.92|1791.92|1807.92|1791.92|1807.92|1791.92|1807.6|1791.6|3
1641280520000|2022-01-04 07:15:20|1807.6|1791.6|1807.55|1791.55|1808|1792|1807.55|1791.55|7
1641280530000|2022-01-04 07:15:30|1807.6|1791.6|1807.6|1791.6|1807.6|1791.6|1807.6|1791.6|1
1641280540000|2022-01-04 07:15:40|1807.5|1791.5|1807.5|1791.5|1807.55|1791.55|1807.5|1791.5|3
1641280550000|2022-01-04 07:15:50|1807.21|1791.21|1807.21|1791.21|1807.21|1791.21|1807.21|1791.21|1
1641280560000|2022-01-04 07:16:00|1807.5|1791.5|1808.61|1792.61|1808.61|1792.61|1807.5|1791.5|6
1641280570000|2022-01-04 07:16:10|1808.66|1792.66|1809.5|1793.5|1809.8|1793.8|1808.66|1792.66|6
1641280580000|2022-01-04 07:16:20|1809.58|1793.58|1809.58|1793.58|1809.58|1793.58|1809.58|1793.58|1
1641280590000|2022-01-04 07:16:30|1809.56|1793.56|1809.5|1793.5|1809.85|1793.85|1809.17|1793.17|10
1641280600000|2022-01-04 07:16:40|1809.62|1793.62|1809.5|1793.5|1809.62|1793.62|1809.5|1793.5|2
1641280610000|2022-01-04 07:16:50|1810|1794|1811|1795|1811|1795|1810|1794|4
1641280620000|2022-01-04 07:17:00|1810.75|1794.75|1812.13|1796.13|1812.4|1796.4|1810.5|1794.5|9
1641280630000|2022-01-04 07:17:10|1812|1796|1812|1796|1812|1796|1811.83|1795.83|3
1641280640000|2022-01-04 07:17:20|1812.15|1796.15|1814.9|1798.9|1815.2|1799.2|1812.15|1796.15|13
1641280650000|2022-01-04 07:17:30|1814.91|1798.91|1814|1798|1815|1799|1814|1798|5
1641280660000|2022-01-04 07:17:40|1814.19|1798.19|1813.5|1797.5|1814.25|1798.25|1813.5|1797.5|7
1641280670000|2022-01-04 07:17:50|1813.24|1797.24|1813.5|1797.5|1813.5|1797.5|1813.24|1797.24|2
1641280680000|2022-01-04 07:18:00|1813.4|1797.4|1813.5|1797.5|1813.75|1797.75|1813.24|1797.24|6
1641280690000|2022-01-04 07:18:10|1814.05|1798.05|1814.5|1798.5|1814.5|1798.5|1814.05|1798.05|5
1641280700000|2022-01-04 07:18:20|1814.91|1798.91|1814.63|1798.63|1815.24|1799.24|1814.63|1798.63|4
1641280710000|2022-01-04 07:18:30|1815.5|1799.5|1815.5|1799.5|1815.5|1799.5|1815.48|1799.48|3
1641280720000|2022-01-04 07:18:40|1815.65|1799.65|1815.61|1799.61|1815.65|1799.65|1815.61|1799.61|2
1641280730000|2022-01-04 07:18:50|1815.63|1799.63|1814.83|1798.83|1815.63|1799.63|1814.5|1798.5|7
1641280740000|2022-01-04 07:19:00|1814.42|1798.42|1815.07|1799.07|1815.07|1799.07|1814.42|1798.42|9
1641280750000|2022-01-04 07:19:10|1815.19|1799.19|1815.57|1799.57|1815.57|1799.57|1815.19|1799.19|4
1641280760000|2022-01-04 07:19:20|1816.64|1800.64|1817.38|1801.38|1817.38|1801.38|1816.12|1800.12|10
1641280770000|2022-01-04 07:19:30|1817.5|1801.5|1817.23|1801.23|1817.5|1801.5|1816.88|1800.88|5
1641280780000|2022-01-04 07:19:40|1817.35|1801.35|1816.91|1800.91|1817.35|1801.35|1816.5|1800.5|10
1641280790000|2022-01-04 07:19:50|1816.65|1800.65|1816.91|1800.91|1816.91|1800.91|1816.5|1800.5|4
1641280800000|2022-01-04 07:20:00|1816.5|1800.5|1817.21|1801.21|1817.21|1801.21|1816.5|1800.5|5
1641280810000|2022-01-04 07:20:10|1817.06|1801.06|1816.91|1800.91|1817.06|1801.06|1816.76|1800.76|3
1641280820000|2022-01-04 07:20:20|1816.5|1800.5|1815.85|1799.85|1816.5|1800.5|1815.6|1799.6|4
1641280830000|2022-01-04 07:20:30|1815.6|1799.6|1815.8|1799.8|1816|1800|1815.6|1799.6|3
1641280840000|2022-01-04 07:20:40|1815.5|1799.5|1815.45|1799.45|1815.67|1799.67|1815.32|1799.32|7
1641280860000|2022-01-04 07:21:00|1815.58|1799.58|1816.05|1800.05|1816.16|1800.16|1815.58|1799.58|8
1641280870000|2022-01-04 07:21:10|1816.35|1800.35|1815.8|1799.8|1816.35|1800.35|1815.8|1799.8|4
1641280880000|2022-01-04 07:21:20|1815.65|1799.65|1815.33|1799.33|1815.65|1799.65|1815.33|1799.33|9
1641280890000|2022-01-04 07:21:30|1815.45|1799.45|1815.45|1799.45|1815.45|1799.45|1815.1|1799.1|3
1641280920000|2022-01-04 07:22:00|1814.95|1798.95|1815.19|1799.19|1815.19|1799.19|1814.95|1798.95|4
1641280930000|2022-01-04 07:22:10|1815.45|1799.45|1816.5|1800.5|1816.5|1800.5|1815.45|1799.45|8
1641280940000|2022-01-04 07:22:20|1816.6|1800.6|1816.22|1800.22|1817.1|1801.1|1816.22|1800.22|6
1641280950000|2022-01-04 07:22:30|1815.69|1799.69|1815.45|1799.45|1815.69|1799.69|1815.45|1799.45|4
1641280960000|2022-01-04 07:22:40|1814.75|1798.75|1814.38|1798.38|1814.75|1798.75|1814.38|1798.38|3
1641280970000|2022-01-04 07:22:50|1814.13|1798.13|1813.5|1797.5|1814.13|1798.13|1813.37|1797.37|4
1641280980000|2022-01-04 07:23:00|1813|1797|1813.5|1797.5|1813.5|1797.5|1813|1797|2
1641280990000|2022-01-04 07:23:10|1813.45|1797.45|1813.4|1797.4|1813.5|1797.5|1813.4|1797.4|3
1641281000000|2022-01-04 07:23:20|1813.5|1797.5|1812.5|1796.5|1813.5|1797.5|1812.5|1796.5|3
1641281010000|2022-01-04 07:23:30|1812.64|1796.64|1812.67|1796.67|1812.83|1796.83|1812.5|1796.5|4
1641281020000|2022-01-04 07:23:40|1812.83|1796.83|1813.15|1797.15|1813.15|1797.15|1812.83|1796.83|3
1641281030000|2022-01-04 07:23:50|1813.13|1797.13|1813.13|1797.13|1813.13|1797.13|1813.13|1797.13|1
1641281040000|2022-01-04 07:24:00|1813.5|1797.5|1814.19|1798.19|1814.36|1798.36|1813.5|1797.5|7
1641281050000|2022-01-04 07:24:10|1814.36|1798.36|1814.5|1798.5|1814.5|1798.5|1814.19|1798.19|5
1641281060000|2022-01-04 07:24:20|1814.4|1798.4|1814.5|1798.5|1814.5|1798.5|1814.4|1798.4|2
1641281070000|2022-01-04 07:24:30|1814.48|1798.48|1814.4|1798.4|1814.8|1798.8|1814.4|1798.4|8
1641281080000|2022-01-04 07:24:40|1814.15|1798.15|1813.52|1797.52|1814.15|1798.15|1813.52|1797.52|3
1641281090000|2022-01-04 07:24:50|1813.32|1797.32|1813.51|1797.51|1813.52|1797.52|1813.01|1797.01|7
1641281100000|2022-01-04 07:25:00|1813.85|1797.85|1814.95|1798.95|1814.95|1798.95|1813.85|1797.85|6
1641281110000|2022-01-04 07:25:10|1815.08|1799.08|1814.5|1798.5|1815.25|1799.25|1814.5|1798.5|3
1641281120000|2022-01-04 07:25:20|1815|1799|1815|1799|1815.45|1799.45|1815|1799|3
1641281130000|2022-01-04 07:25:30|1814.6|1798.6|1814.92|1798.92|1814.92|1798.92|1814.6|1798.6|2
1641281140000|2022-01-04 07:25:40|1815|1799|1815|1799|1815.24|1799.24|1815|1799|4
1641281150000|2022-01-04 07:25:50|1814.93|1798.93|1815.74|1799.74|1815.74|1799.74|1814.93|1798.93|6
1641281160000|2022-01-04 07:26:00|1815.95|1799.95|1817|1801|1817.45|1801.45|1815.95|1799.95|9
1641281170000|2022-01-04 07:26:10|1817.1|1801.1|1817.55|1801.55|1818.05|1802.05|1817.1|1801.1|10
1641281180000|2022-01-04 07:26:20|1817.88|1801.88|1817.75|1801.75|1818|1802|1817.5|1801.5|8
1641281190000|2022-01-04 07:26:30|1817.5|1801.5|1817.5|1801.5|1818|1802|1817.5|1801.5|9
1641281200000|2022-01-04 07:26:40|1817.9|1801.9|1818.58|1802.58|1818.58|1802.58|1817.9|1801.9|2
1641281210000|2022-01-04 07:26:50|1819.08|1803.08|1819.5|1803.5|1819.65|1803.65|1818.99|1802.99|6
1641281220000|2022-01-04 07:27:00|1819.41|1803.41|1819.75|1803.75|1820.1|1804.1|1819.41|1803.41|5
1641281230000|2022-01-04 07:27:10|1820.45|1804.45|1820.55|1804.55|1820.55|1804.55|1820.45|1804.45|3
1641281240000|2022-01-04 07:27:20|1820.5|1804.5|1820|1804|1820.5|1804.5|1819.92|1803.92|7
1641281250000|2022-01-04 07:27:30|1820.22|1804.22|1821.5|1805.5|1821.87|1805.87|1820.22|1804.22|15
1641281260000|2022-01-04 07:27:40|1821|1805|1820.75|1804.75|1821.5|1805.5|1820.75|1804.75|7
1641281270000|2022-01-04 07:27:50|1820.5|1804.5|1820.5|1804.5|1820.5|1804.5|1820.5|1804.5|1
1641281280000|2022-01-04 07:28:00|1820.95|1804.95|1820.75|1804.75|1820.95|1804.95|1820.7|1804.7|5
1641281290000|2022-01-04 07:28:10|1820.5|1804.5|1818.82|1802.82|1820.5|1804.5|1818.25|1802.25|12
1641281300000|2022-01-04 07:28:20|1818.5|1802.5|1819|1803|1819.41|1803.41|1818.13|1802.13|13
1641281310000|2022-01-04 07:28:30|1819.14|1803.14|1819|1803|1819.14|1803.14|1818.87|1802.87|8
1641281320000|2022-01-04 07:28:40|1819.25|1803.25|1819.25|1803.25|1820|1804|1819.25|1803.25|6
1641281330000|2022-01-04 07:28:50|1819|1803|1819|1803|1819.5|1803.5|1819|1803|7
1641281340000|2022-01-04 07:29:00|1819.09|1803.09|1819|1803|1819.1|1803.1|1818.6|1802.6|5
1641281350000|2022-01-04 07:29:10|1818.89|1802.89|1818.79|1802.79|1818.89|1802.89|1818.5|1802.5|6
1641281360000|2022-01-04 07:29:20|1818.88|1802.88|1818.11|1802.11|1818.89|1802.89|1818.11|1802.11|7
1641281380000|2022-01-04 07:29:40|1818.02|1802.02|1817.5|1801.5|1818.02|1802.02|1817.5|1801.5|2
1641281390000|2022-01-04 07:29:50|1817.4|1801.4|1816.77|1800.77|1817.45|1801.45|1816.5|1800.5|9
1641281400000|2022-01-04 07:30:00|1817|1801|1817|1801|1817.4|1801.4|1817|1801|3
1641281410000|2022-01-04 07:30:10|1817.09|1801.09|1818.45|1802.45|1818.5|1802.5|1817.09|1801.09|10
1641281420000|2022-01-04 07:30:20|1818.5|1802.5|1818.9|1802.9|1819.3|1803.3|1818.5|1802.5|4
1641281430000|2022-01-04 07:30:30|1819.35|1803.35|1819.5|1803.5|1819.65|1803.65|1819.35|1803.35|4
1641281440000|2022-01-04 07:30:40|1819|1803|1819|1803|1819.1|1803.1|1819|1803|4
1641281450000|2022-01-04 07:30:50|1819.35|1803.35|1820.79|1804.79|1820.9|1804.9|1819.35|1803.35|9
1641281460000|2022-01-04 07:31:00|1820.5|1804.5|1819.92|1803.92|1820.74|1804.74|1819.92|1803.92|7
1641281470000|2022-01-04 07:31:10|1820|1804|1819.2|1803.2|1820|1804|1819.2|1803.2|4
1641281480000|2022-01-04 07:31:20|1819.05|1803.05|1817.34|1801.34|1819.05|1803.05|1817.34|1801.34|9
1641281490000|2022-01-04 07:31:30|1816.85|1800.85|1817.34|1801.34|1817.34|1801.34|1816.85|1800.85|4
1641281500000|2022-01-04 07:31:40|1817|1801|1817|1801|1817|1801|1817|1801|1
1641281510000|2022-01-04 07:31:50|1817.5|1801.5|1818.06|1802.06|1818.3|1802.3|1817.13|1801.13|9
1641281520000|2022-01-04 07:32:00|1818|1802|1818.5|1802.5|1819.1|1803.1|1818|1802|14
1641281530000|2022-01-04 07:32:10|1818.85|1802.85|1817.72|1801.72|1819|1803|1817.72|1801.72|9
1641281540000|2022-01-04 07:32:20|1817.5|1801.5|1816.04|1800.04|1817.5|1801.5|1816.04|1800.04|11
1641281550000|2022-01-04 07:32:30|1816|1800|1814.55|1798.55|1816|1800|1814.55|1798.55|8
1641281560000|2022-01-04 07:32:40|1814.5|1798.5|1814.9|1798.9|1814.9|1798.9|1814.5|1798.5|2
1641281570000|2022-01-04 07:32:50|1815|1799|1815|1799|1815|1799|1815|1799|1
1641281590000|2022-01-04 07:33:10|1815.08|1799.08|1816.13|1800.13|1816.5|1800.5|1815.08|1799.08|10
1641281600000|2022-01-04 07:33:20|1815.63|1799.63|1816|1800|1816|1800|1815.5|1799.5|4
1641281610000|2022-01-04 07:33:30|1816.09|1800.09|1817|1801|1817.3|1801.3|1816|1800|12
1641281620000|2022-01-04 07:33:40|1816.6|1800.6|1816.5|1800.5|1816.6|1800.6|1816.5|1800.5|2
1641281630000|2022-01-04 07:33:50|1816.13|1800.13|1815.5|1799.5|1816.13|1800.13|1815.5|1799.5|5
1641281640000|2022-01-04 07:34:00|1815.39|1799.39|1814.65|1798.65|1815.39|1799.39|1814.65|1798.65|4
1641281650000|2022-01-04 07:34:10|1813.95|1797.95|1813.95|1797.95|1813.95|1797.95|1813.95|1797.95|1
1641281660000|2022-01-04 07:34:20|1813.5|1797.5|1813.25|1797.25|1813.5|1797.5|1813.25|1797.25|2
1641281670000|2022-01-04 07:34:30|1813|1797|1813|1797|1813.15|1797.15|1812.65|1796.65|5
1641281680000|2022-01-04 07:34:40|1813.5|1797.5|1814|1798|1814.45|1798.45|1813.5|1797.5|3
1641281690000|2022-01-04 07:34:50|1813.8|1797.8|1813.65|1797.65|1813.8|1797.8|1813.65|1797.65|2
1641281700000|2022-01-04 07:35:00|1813.6|1797.6|1813.81|1797.81|1813.81|1797.81|1813.6|1797.6|3
1641281710000|2022-01-04 07:35:10|1814|1798|1814|1798|1814|1798|1814|1798|1
1641281720000|2022-01-04 07:35:20|1813.55|1797.55|1812.91|1796.91|1813.63|1797.63|1812.91|1796.91|7
1641281730000|2022-01-04 07:35:30|1812.5|1796.5|1812.5|1796.5|1812.5|1796.5|1812.5|1796.5|1
1641281740000|2022-01-04 07:35:40|1812.81|1796.81|1813|1797|1813.05|1797.05|1812.5|1796.5|9
1641281750000|2022-01-04 07:35:50|1812.88|1796.88|1813|1797|1813|1797|1812.5|1796.5|6
1641281760000|2022-01-04 07:36:00|1813.45|1797.45|1813.5|1797.5|1813.62|1797.62|1813.45|1797.45|5
1641281780000|2022-01-04 07:36:20|1813.75|1797.75|1813.68|1797.68|1813.82|1797.82|1813.5|1797.5|4
1641281790000|2022-01-04 07:36:30|1813.5|1797.5|1813.25|1797.25|1813.5|1797.5|1813.25|1797.25|2
1641281800000|2022-01-04 07:36:40|1813|1797|1812.5|1796.5|1813|1797|1812.29|1796.29|4
1641281810000|2022-01-04 07:36:50|1812.22|1796.22|1812|1796|1812.22|1796.22|1812|1796|2
1641281820000|2022-01-04 07:37:00|1812.13|1796.13|1812|1796|1812.13|1796.13|1811.55|1795.55|4
1641281830000|2022-01-04 07:37:10|1812.09|1796.09|1813.12|1797.12|1813.12|1797.12|1812.09|1796.09|6
1641281840000|2022-01-04 07:37:20|1813.62|1797.62|1813.5|1797.5|1813.62|1797.62|1813.5|1797.5|2
1641281860000|2022-01-04 07:37:40|1813|1797|1813.5|1797.5|1813.5|1797.5|1813|1797|8
1641281870000|2022-01-04 07:37:50|1813.15|1797.15|1813|1797|1813.15|1797.15|1813|1797|2
1641281880000|2022-01-04 07:38:00|1813.25|1797.25|1813.25|1797.25|1813.25|1797.25|1813.25|1797.25|1
1641281890000|2022-01-04 07:38:10|1813|1797|1813.16|1797.16|1813.16|1797.16|1812.91|1796.91|3
1641281900000|2022-01-04 07:38:20|1812.91|1796.91|1813.5|1797.5|1813.65|1797.65|1812.91|1796.91|8
1641281910000|2022-01-04 07:38:30|1813.57|1797.57|1815|1799|1815|1799|1813.5|1797.5|10
1641281920000|2022-01-04 07:38:40|1815.22|1799.22|1815.5|1799.5|1815.5|1799.5|1815.08|1799.08|7
1641281930000|2022-01-04 07:38:50|1815.8|1799.8|1815.65|1799.65|1816.2|1800.2|1815.5|1799.5|6
1641281940000|2022-01-04 07:39:00|1815.64|1799.64|1815.13|1799.13|1815.65|1799.65|1815.13|1799.13|4
1641281960000|2022-01-04 07:39:20|1815|1799|1815|1799|1815|1799|1815|1799|1
1641281970000|2022-01-04 07:39:30|1815.5|1799.5|1815.5|1799.5|1815.5|1799.5|1815.25|1799.25|5
1641281980000|2022-01-04 07:39:40|1815.6|1799.6|1815.68|1799.68|1815.68|1799.68|1815.5|1799.5|6
1641281990000|2022-01-04 07:39:50|1815.5|1799.5|1815.76|1799.76|1815.76|1799.76|1815.5|1799.5|3
1641282000000|2022-01-04 07:40:00|1815.88|1799.88|1813.5|1797.5|1815.88|1799.88|1813.5|1797.5|11
1641282010000|2022-01-04 07:40:10|1813.39|1797.39|1813.5|1797.5|1813.5|1797.5|1813.39|1797.39|2
1641282020000|2022-01-04 07:40:20|1813.55|1797.55|1813.6|1797.6|1813.6|1797.6|1813.55|1797.55|2
1641282030000|2022-01-04 07:40:30|1813.7|1797.7|1814.68|1798.68|1814.8|1798.8|1813.7|1797.7|6
1641282040000|2022-01-04 07:40:40|1814.51|1798.51|1814.8|1798.8|1814.93|1798.93|1814.3|1798.3|7
1641282060000|2022-01-04 07:41:00|1815.45|1799.45|1815.01|1799.01|1815.45|1799.45|1815.01|1799.01|2
1641282070000|2022-01-04 07:41:10|1814.51|1798.51|1814.51|1798.51|1814.51|1798.51|1814.36|1798.36|3
1641282080000|2022-01-04 07:41:20|1814.26|1798.26|1814.26|1798.26|1814.26|1798.26|1814.26|1798.26|1
1641282090000|2022-01-04 07:41:30|1814.01|1798.01|1812.78|1796.78|1814.01|1798.01|1812.78|1796.78|5
1641282100000|2022-01-04 07:41:40|1812.65|1796.65|1812.55|1796.55|1812.65|1796.65|1812.55|1796.55|2
1641282110000|2022-01-04 07:41:50|1812.5|1796.5|1812|1796|1812.61|1796.61|1811.65|1795.65|6
1641282120000|2022-01-04 07:42:00|1811.91|1795.91|1811.92|1795.92|1812|1796|1811.91|1795.91|3
1641282130000|2022-01-04 07:42:10|1812|1796|1812|1796|1812|1796|1812|1796|1
1641282150000|2022-01-04 07:42:30|1811.55|1795.55|1812.5|1796.5|1812.5|1796.5|1811.55|1795.55|3
1641282180000|2022-01-04 07:43:00|1812.58|1796.58|1812.41|1796.41|1812.58|1796.58|1812.41|1796.41|5
1641282190000|2022-01-04 07:43:10|1812.4|1796.4|1812.5|1796.5|1812.5|1796.5|1812.25|1796.25|6
1641282200000|2022-01-04 07:43:20|1812.64|1796.64|1813.5|1797.5|1813.56|1797.56|1812.64|1796.64|7
1641282210000|2022-01-04 07:43:30|1813.2|1797.2|1813.39|1797.39|1813.5|1797.5|1813.2|1797.2|5
1641282220000|2022-01-04 07:43:40|1813.5|1797.5|1813.26|1797.26|1813.89|1797.89|1813.26|1797.26|11
1641282230000|2022-01-04 07:43:50|1813.45|1797.45|1813.75|1797.75|1813.75|1797.75|1813.26|1797.26|9
1641282240000|2022-01-04 07:44:00|1813.88|1797.88|1813.5|1797.5|1813.88|1797.88|1813.2|1797.2|10
1641282250000|2022-01-04 07:44:10|1813.26|1797.26|1813.2|1797.2|1813.35|1797.35|1813.2|1797.2|3
1641282260000|2022-01-04 07:44:20|1813.25|1797.25|1813.25|1797.25|1813.25|1797.25|1813.25|1797.25|1
1641282270000|2022-01-04 07:44:30|1813.2|1797.2|1813.2|1797.2|1813.2|1797.2|1813.2|1797.2|1
1641282290000|2022-01-04 07:44:50|1812.7|1796.7|1812.9|1796.9|1812.9|1796.9|1812.7|1796.7|3
1641282300000|2022-01-04 07:45:00|1813.3|1797.3|1813.91|1797.91|1813.91|1797.91|1813.3|1797.3|8
1641282310000|2022-01-04 07:45:10|1813.86|1797.86|1812.5|1796.5|1813.86|1797.86|1812.5|1796.5|4
1641282320000|2022-01-04 07:45:20|1812.23|1796.23|1811.75|1795.75|1812.35|1796.35|1811.75|1795.75|9
1641282340000|2022-01-04 07:45:40|1811.54|1795.54|1811.54|1795.54|1811.54|1795.54|1811.54|1795.54|1
1641282350000|2022-01-04 07:45:50|1811.75|1795.75|1811.54|1795.54|1811.75|1795.75|1811.54|1795.54|2
1641282360000|2022-01-04 07:46:00|1811.41|1795.41|1809.75|1793.75|1811.5|1795.5|1809.75|1793.75|9
1641282370000|2022-01-04 07:46:10|1809.7|1793.7|1809.7|1793.7|1809.7|1793.7|1809.7|1793.7|1
1641282380000|2022-01-04 07:46:20|1809.65|1793.65|1809.65|1793.65|1809.9|1793.9|1809.5|1793.5|7
1641282390000|2022-01-04 07:46:30|1809.5|1793.5|1809.67|1793.67|1809.67|1793.67|1809|1793|8
1641282400000|2022-01-04 07:46:40|1809.35|1793.35|1809.64|1793.64|1809.82|1793.82|1809.35|1793.35|13
1641282410000|2022-01-04 07:46:50|1809.5|1793.5|1809.62|1793.62|1809.82|1793.82|1809.5|1793.5|5
1641282420000|2022-01-04 07:47:00|1809.82|1793.82|1809.5|1793.5|1809.82|1793.82|1809.21|1793.21|6
1641282430000|2022-01-04 07:47:10|1809.75|1793.75|1809.5|1793.5|1809.83|1793.83|1809.5|1793.5|5
1641282440000|2022-01-04 07:47:20|1809.1|1793.1|1809|1793|1809.1|1793.1|1809|1793|2
1641282450000|2022-01-04 07:47:30|1808.5|1792.5|1808.5|1792.5|1808.5|1792.5|1808.5|1792.5|1
1641282480000|2022-01-04 07:48:00|1808.61|1792.61|1808.5|1792.5|1808.61|1792.61|1808.5|1792.5|2
1641282490000|2022-01-04 07:48:10|1808.53|1792.53|1808.5|1792.5|1809.05|1793.05|1808.5|1792.5|4
1641282520000|2022-01-04 07:48:40|1809|1793|1809.5|1793.5|1809.5|1793.5|1809|1793|4
1641282530000|2022-01-04 07:48:50|1809.86|1793.86|1810.5|1794.5|1810.5|1794.5|1809.86|1793.86|2
1641282540000|2022-01-04 07:49:00|1810.33|1794.33|1811.35|1795.35|1811.35|1795.35|1810.33|1794.33|3
1641282550000|2022-01-04 07:49:10|1811|1795|1810.5|1794.5|1811|1795|1810.5|1794.5|7
1641282560000|2022-01-04 07:49:20|1810.6|1794.6|1810.6|1794.6|1810.6|1794.6|1810.6|1794.6|1
1641282570000|2022-01-04 07:49:30|1810.49|1794.49|1811|1795|1811|1795|1810.49|1794.49|3
1641282580000|2022-01-04 07:49:40|1810.5|1794.5|1810.8|1794.8|1810.8|1794.8|1810.5|1794.5|12
1641282590000|2022-01-04 07:49:50|1810.5|1794.5|1810.3|1794.3|1810.8|1794.8|1810.3|1794.3|10
1641282600000|2022-01-04 07:50:00|1810.5|1794.5|1810.89|1794.89|1810.89|1794.89|1810.5|1794.5|3
1641282610000|2022-01-04 07:50:10|1810.61|1794.61|1810.5|1794.5|1810.61|1794.61|1810.33|1794.33|4
1641282620000|2022-01-04 07:50:20|1810|1794|1810|1794|1810|1794|1810|1794|1
1641282630000|2022-01-04 07:50:30|1809.55|1793.55|1810|1794|1810|1794|1809.55|1793.55|2
1641282640000|2022-01-04 07:50:40|1810.07|1794.07|1810|1794|1810.07|1794.07|1810|1794|2
1641282650000|2022-01-04 07:50:50|1810.02|1794.02|1810|1794|1810.02|1794.02|1810|1794|2
1641282660000|2022-01-04 07:51:00|1809.68|1793.68|1810.07|1794.07|1810.07|1794.07|1809.55|1793.55|3
1641282670000|2022-01-04 07:51:10|1810|1794|1810|1794|1810|1794|1809.89|1793.89|3
1641282690000|2022-01-04 07:51:30|1811.35|1795.35|1811.88|1795.88|1811.95|1795.95|1811.34|1795.34|8
1641282700000|2022-01-04 07:51:40|1811.5|1795.5|1811.5|1795.5|1812|1796|1811.5|1795.5|8
1641282720000|2022-01-04 07:52:00|1811.63|1795.63|1813.72|1797.72|1813.75|1797.75|1811.5|1795.5|12
1641282730000|2022-01-04 07:52:10|1813.5|1797.5|1812.5|1796.5|1814|1798|1812.5|1796.5|7
1641282740000|2022-01-04 07:52:20|1813|1797|1812.79|1796.79|1813|1797|1812.79|1796.79|2
1641282750000|2022-01-04 07:52:30|1813.12|1797.12|1813.5|1797.5|1813.72|1797.72|1812.9|1796.9|8
1641282760000|2022-01-04 07:52:40|1813.09|1797.09|1813.09|1797.09|1813.09|1797.09|1813.09|1797.09|1
1641282770000|2022-01-04 07:52:50|1813.5|1797.5|1814|1798|1814.45|1798.45|1813.31|1797.31|6
1641282790000|2022-01-04 07:53:10|1813.56|1797.56|1813.5|1797.5|1813.9|1797.9|1813.21|1797.21|11
1641282800000|2022-01-04 07:53:20|1813.65|1797.65|1813.5|1797.5|1814.15|1798.15|1813.5|1797.5|10
1641282810000|2022-01-04 07:53:30|1813.29|1797.29|1813.29|1797.29|1813.29|1797.29|1813.29|1797.29|1
1641282820000|2022-01-04 07:53:40|1813.37|1797.37|1813.37|1797.37|1813.37|1797.37|1813.21|1797.21|5
1641282840000|2022-01-04 07:54:00|1813.41|1797.41|1813.33|1797.33|1813.41|1797.41|1813.29|1797.29|4
1641282850000|2022-01-04 07:54:10|1812.83|1796.83|1812.42|1796.42|1812.83|1796.83|1812.29|1796.29|8
1641282870000|2022-01-04 07:54:30|1811.8|1795.8|1811.25|1795.25|1812.5|1796.5|1811.1|1795.1|13
1641282880000|2022-01-04 07:54:40|1811.63|1795.63|1811.1|1795.1|1811.63|1795.63|1811|1795|5
1641282890000|2022-01-04 07:54:50|1811|1795|1810.5|1794.5|1811|1795|1810.5|1794.5|6
1641282900000|2022-01-04 07:55:00|1810.72|1794.72|1810.5|1794.5|1810.72|1794.72|1810.5|1794.5|2
1641282910000|2022-01-04 07:55:10|1811.13|1795.13|1810.8|1794.8|1811.25|1795.25|1810.8|1794.8|4
1641282920000|2022-01-04 07:55:20|1810.53|1794.53|1810.5|1794.5|1810.75|1794.75|1810.5|1794.5|3
1641282930000|2022-01-04 07:55:30|1810.6|1794.6|1810.6|1794.6|1810.6|1794.6|1810.6|1794.6|1
1641282940000|2022-01-04 07:55:40|1810.75|1794.75|1810.75|1794.75|1810.75|1794.75|1810.75|1794.75|1
1641282950000|2022-01-04 07:55:50|1811|1795|1811|1795|1811|1795|1811|1795|1
1641282960000|2022-01-04 07:56:00|1811.19|1795.19|1812.5|1796.5|1812.5|1796.5|1811.19|1795.19|8
1641282970000|2022-01-04 07:56:10|1812.55|1796.55|1812.5|1796.5|1812.85|1796.85|1812.5|1796.5|4
1641282980000|2022-01-04 07:56:20|1812.67|1796.67|1811.29|1795.29|1812.97|1796.97|1811.28|1795.28|10
1641282990000|2022-01-04 07:56:30|1811.01|1795.01|1810.19|1794.19|1811.01|1795.01|1810.19|1794.19|3
1641283000000|2022-01-04 07:56:40|1810.22|1794.22|1810.05|1794.05|1810.22|1794.22|1810.05|1794.05|2
1641283010000|2022-01-04 07:56:50|1809.53|1793.53|1809.9|1793.9|1809.92|1793.92|1809.5|1793.5|4
1641283020000|2022-01-04 07:57:00|1810.05|1794.05|1810.5|1794.5|1810.56|1794.56|1810.05|1794.05|5
1641283030000|2022-01-04 07:57:10|1810.45|1794.45|1811.69|1795.69|1811.69|1795.69|1810.45|1794.45|8
1641283040000|2022-01-04 07:57:20|1811.5|1795.5|1812.4|1796.4|1812.4|1796.4|1811.5|1795.5|4
1641283050000|2022-01-04 07:57:30|1812.5|1796.5|1812.5|1796.5|1812.6|1796.6|1812.5|1796.5|4
1641283060000|2022-01-04 07:57:40|1812.27|1796.27|1810.6|1794.6|1812.27|1796.27|1810.6|1794.6|6
1641283070000|2022-01-04 07:57:50|1811|1795|1811.11|1795.11|1811.25|1795.25|1811|1795|3
1641283080000|2022-01-04 07:58:00|1811.24|1795.24|1811.5|1795.5|1811.74|1795.74|1811.24|1795.24|4
1641283100000|2022-01-04 07:58:20|1811.61|1795.61|1811.5|1795.5|1811.61|1795.61|1811.5|1795.5|4
1641283110000|2022-01-04 07:58:30|1811.3|1795.3|1811.5|1795.5|1811.51|1795.51|1811.23|1795.23|7
1641283120000|2022-01-04 07:58:40|1812.02|1796.02|1811.5|1795.5|1812.02|1796.02|1811.5|1795.5|4
1641283130000|2022-01-04 07:58:50|1811.72|1795.72|1812.5|1796.5|1812.5|1796.5|1811.34|1795.34|11
1641283140000|2022-01-04 07:59:00|1812.96|1796.96|1814|1798|1814.25|1798.25|1812.96|1796.96|6
1641283150000|2022-01-04 07:59:10|1814.4|1798.4|1813.88|1797.88|1814.4|1798.4|1813.5|1797.5|4
1641283160000|2022-01-04 07:59:20|1814|1798|1814.56|1798.56|1814.63|1798.63|1814|1798|11
1641283170000|2022-01-04 07:59:30|1814|1798|1813.6|1797.6|1814|1798|1813.56|1797.56|3
1641283180000|2022-01-04 07:59:40|1813.5|1797.5|1813.48|1797.48|1813.5|1797.5|1813.19|1797.19|5
1641283190000|2022-01-04 07:59:50|1814|1798|1817.76|1801.76|1818.5|1802.5|1814|1798|18
1641283200000|2022-01-04 08:00:00|1817.99|1801.99|1817.85|1801.85|1818.3|1802.3|1817.85|1801.85|7
1641283210000|2022-01-04 08:00:10|1818|1802|1818.73|1802.73|1818.98|1802.98|1818|1802|17
1641283220000|2022-01-04 08:00:20|1819.05|1803.05|1818.85|1802.85|1819.35|1803.35|1818.62|1802.62|12
1641283230000|2022-01-04 08:00:30|1818.69|1802.69|1819.88|1803.88|1819.88|1803.88|1818.67|1802.67|9
1641283240000|2022-01-04 08:00:40|1819.7|1803.7|1818.5|1802.5|1819.81|1803.81|1818.5|1802.5|11
1641283250000|2022-01-04 08:00:50|1818.38|1802.38|1817.39|1801.39|1818.5|1802.5|1817.39|1801.39|10
1641283260000|2022-01-04 08:01:00|1817.5|1801.5|1817|1801|1817.5|1801.5|1816.75|1800.75|5
1641283270000|2022-01-04 08:01:10|1816.93|1800.93|1817.24|1801.24|1817.24|1801.24|1816.93|1800.93|5
1641283280000|2022-01-04 08:01:20|1816.79|1800.79|1816.5|1800.5|1816.79|1800.79|1816.5|1800.5|3
1641283290000|2022-01-04 08:01:30|1816.01|1800.01|1815.5|1799.5|1816.1|1800.1|1815.5|1799.5|5
1641283300000|2022-01-04 08:01:40|1815.05|1799.05|1814|1798|1815.05|1799.05|1813.92|1797.92|7
1641283310000|2022-01-04 08:01:50|1813.5|1797.5|1813|1797|1813.5|1797.5|1813|1797|2
1641283320000|2022-01-04 08:02:00|1813.09|1797.09|1813.52|1797.52|1813.82|1797.82|1812.5|1796.5|11
1641283330000|2022-01-04 08:02:10|1813.72|1797.72|1813.58|1797.58|1814.35|1798.35|1813.5|1797.5|13
1641283340000|2022-01-04 08:02:20|1812.95|1796.95|1813|1797|1813|1797|1812.42|1796.42|4
1641283350000|2022-01-04 08:02:30|1812.5|1796.5|1812.8|1796.8|1813.18|1797.18|1812.5|1796.5|6
1641283360000|2022-01-04 08:02:40|1812.88|1796.88|1812.16|1796.16|1812.88|1796.88|1812|1796|10
1641283370000|2022-01-04 08:02:50|1812.5|1796.5|1815|1799|1815.9|1799.9|1812.5|1796.5|17
1641283380000|2022-01-04 08:03:00|1814.81|1798.81|1815.05|1799.05|1815.05|1799.05|1814|1798|9
1641283390000|2022-01-04 08:03:10|1815.5|1799.5|1816|1800|1816.2|1800.2|1815.5|1799.5|7
1641283400000|2022-01-04 08:03:20|1816.1|1800.1|1816|1800|1816.1|1800.1|1815.5|1799.5|6
1641283410000|2022-01-04 08:03:30|1815.6|1799.6|1815.5|1799.5|1815.6|1799.6|1815.5|1799.5|2
1641283420000|2022-01-04 08:03:40|1815.41|1799.41|1815.34|1799.34|1815.42|1799.42|1815.23|1799.23|4
1641283430000|2022-01-04 08:03:50|1815.13|1799.13|1816.1|1800.1|1816.3|1800.3|1815.1|1799.1|11
1641283440000|2022-01-04 08:04:00|1816.31|1800.31|1817|1801|1817.4|1801.4|1816.31|1800.31|5
1641283450000|2022-01-04 08:04:10|1817.25|1801.25|1817.25|1801.25|1817.78|1801.78|1817.25|1801.25|7
1641283460000|2022-01-04 08:04:20|1817.5|1801.5|1817.5|1801.5|1817.5|1801.5|1817|1801|6
1641283470000|2022-01-04 08:04:30|1817.1|1801.1|1818|1802|1818|1802|1817.1|1801.1|8
1641283480000|2022-01-04 08:04:40|1818.5|1802.5|1819|1803|1819|1803|1818.19|1802.19|15
1641283490000|2022-01-04 08:04:50|1819.18|1803.18|1819.5|1803.5|1819.5|1803.5|1819.18|1803.18|2
1641283500000|2022-01-04 08:05:00|1819.28|1803.28|1819.25|1803.25|1819.29|1803.29|1818.8|1802.8|7
1641283510000|2022-01-04 08:05:10|1819.5|1803.5|1820|1804|1820|1804|1819.5|1803.5|4
1641283520000|2022-01-04 08:05:20|1820.27|1804.27|1821.32|1805.32|1821.32|1805.32|1820|1804|9
1641283530000|2022-01-04 08:05:30|1821.25|1805.25|1824.31|1808.31|1824.31|1808.31|1821.25|1805.25|17
1641283540000|2022-01-04 08:05:40|1824.32|1808.32|1824|1808|1826.5|1810.5|1824|1808|17
1641283550000|2022-01-04 08:05:50|1824.22|1808.22|1823|1807|1824.22|1808.22|1823|1807|5
1641283560000|2022-01-04 08:06:00|1823.5|1807.5|1823.17|1807.17|1823.5|1807.5|1823|1807|10
1641283570000|2022-01-04 08:06:10|1823|1807|1822.5|1806.5|1823|1807|1822|1806|9
1641283580000|2022-01-04 08:06:20|1822.12|1806.12|1825|1809|1825.07|1809.07|1822.12|1806.12|9
1641283600000|2022-01-04 08:06:40|1824.98|1808.98|1823.31|1807.31|1824.98|1808.98|1823|1807|9
1641283610000|2022-01-04 08:06:50|1823.7|1807.7|1824.5|1808.5|1824.9|1808.9|1823.7|1807.7|8
1641283620000|2022-01-04 08:07:00|1824.35|1808.35|1824|1808|1824.5|1808.5|1823.86|1807.86|11
1641283630000|2022-01-04 08:07:10|1823.22|1807.22|1821.31|1805.31|1823.5|1807.5|1821.31|1805.31|8
1641283640000|2022-01-04 08:07:20|1821.42|1805.42|1823.45|1807.45|1823.45|1807.45|1820.95|1804.95|17
1641283650000|2022-01-04 08:07:30|1823.29|1807.29|1823.14|1807.14|1823.5|1807.5|1823|1807|10
1641283660000|2022-01-04 08:07:40|1823.5|1807.5|1822.85|1806.85|1824|1808|1822.85|1806.85|10
1641283670000|2022-01-04 08:07:50|1822.86|1806.86|1823.5|1807.5|1823.5|1807.5|1822.86|1806.86|8
1641283680000|2022-01-04 08:08:00|1823.69|1807.69|1823.75|1807.75|1823.88|1807.88|1823.5|1807.5|6
1641283690000|2022-01-04 08:08:10|1823.65|1807.65|1821.63|1805.63|1823.65|1807.65|1821.63|1805.63|15
1641283700000|2022-01-04 08:08:20|1821.52|1805.52|1821.84|1805.84|1821.84|1805.84|1821.52|1805.52|3
1641283710000|2022-01-04 08:08:30|1821.65|1805.65|1822.04|1806.04|1822.04|1806.04|1821.54|1805.54|7
1641283720000|2022-01-04 08:08:40|1822|1806|1822|1806|1822|1806|1821.77|1805.77|5
1641283730000|2022-01-04 08:08:50|1821.8|1805.8|1821.8|1805.8|1821.8|1805.8|1821.8|1805.8|1
1641283740000|2022-01-04 08:09:00|1821.55|1805.55|1822.1|1806.1|1822.1|1806.1|1821.55|1805.55|2
1641283750000|2022-01-04 08:09:10|1822|1806|1822|1806|1822|1806|1822|1806|1
1641283760000|2022-01-04 08:09:20|1821.8|1805.8|1821.8|1805.8|1821.8|1805.8|1821.8|1805.8|1
1641283770000|2022-01-04 08:09:30|1822|1806|1821.55|1805.55|1822|1806|1821.55|1805.55|6
1641283780000|2022-01-04 08:09:40|1821.21|1805.21|1823|1807|1823.55|1807.55|1821.21|1805.21|10
1641283790000|2022-01-04 08:09:50|1822.7|1806.7|1823.5|1807.5|1823.5|1807.5|1822.7|1806.7|7
1641283800000|2022-01-04 08:10:00|1823.67|1807.67|1822.6|1806.6|1823.75|1807.75|1822.6|1806.6|15
1641283810000|2022-01-04 08:10:10|1822.51|1806.51|1823|1807|1823|1807|1822.51|1806.51|3
1641283820000|2022-01-04 08:10:20|1822.5|1806.5|1823.1|1807.1|1823.1|1807.1|1822.4|1806.4|6
1641283830000|2022-01-04 08:10:30|1823|1807|1822.5|1806.5|1823|1807|1822.42|1806.42|4
1641283840000|2022-01-04 08:10:40|1822.65|1806.65|1822.88|1806.88|1823.15|1807.15|1822.28|1806.28|14
1641283850000|2022-01-04 08:10:50|1823.4|1807.4|1823|1807|1823.4|1807.4|1823|1807|2
1641283860000|2022-01-04 08:11:00|1822.92|1806.92|1823|1807|1823|1807|1822.86|1806.86|6
1641283870000|2022-01-04 08:11:10|1822.5|1806.5|1822.75|1806.75|1823.1|1807.1|1822.5|1806.5|8
1641283880000|2022-01-04 08:11:20|1822.5|1806.5|1822.5|1806.5|1822.75|1806.75|1822.5|1806.5|5
1641283890000|2022-01-04 08:11:30|1822.23|1806.23|1822.5|1806.5|1822.5|1806.5|1822.23|1806.23|2
1641283900000|2022-01-04 08:11:40|1822.1|1806.1|1822.1|1806.1|1822.5|1806.5|1822|1806|5
1641283910000|2022-01-04 08:11:50|1822.5|1806.5|1821.55|1805.55|1822.5|1806.5|1821.55|1805.55|4
1641283920000|2022-01-04 08:12:00|1822|1806|1822.03|1806.03|1822.39|1806.39|1822|1806|6
1641283930000|2022-01-04 08:12:10|1821.93|1805.93|1823.4|1807.4|1823.4|1807.4|1821.93|1805.93|8
1641283940000|2022-01-04 08:12:20|1823.23|1807.23|1823.5|1807.5|1823.5|1807.5|1823|1807|5
1641283950000|2022-01-04 08:12:30|1823.82|1807.82|1826|1810|1826.49|1810.49|1823.82|1807.82|12
1641283960000|2022-01-04 08:12:40|1825.75|1809.75|1825.75|1809.75|1825.75|1809.75|1825.75|1809.75|1
1641283970000|2022-01-04 08:12:50|1825.62|1809.62|1824.59|1808.59|1825.62|1809.62|1824.59|1808.59|5
1641283980000|2022-01-04 08:13:00|1824|1808|1824|1808|1824.34|1808.34|1823.65|1807.65|7
1641283990000|2022-01-04 08:13:10|1823.88|1807.88|1824|1808|1824.23|1808.23|1823.88|1807.88|4
1641284000000|2022-01-04 08:13:20|1824.25|1808.25|1824|1808|1824.5|1808.5|1824|1808|3
1641284010000|2022-01-04 08:13:30|1824.13|1808.13|1823|1807|1824.13|1808.13|1823|1807|12
1641284020000|2022-01-04 08:13:40|1823.29|1807.29|1823|1807|1823.29|1807.29|1823|1807|2
1641284030000|2022-01-04 08:13:50|1822.88|1806.88|1823|1807|1823|1807|1822.88|1806.88|2
1641284040000|2022-01-04 08:14:00|1822.6|1806.6|1822.53|1806.53|1822.6|1806.6|1822.5|1806.5|3
1641284050000|2022-01-04 08:14:10|1822.5|1806.5|1822.25|1806.25|1822.5|1806.5|1821.55|1805.55|6
1641284060000|2022-01-04 08:14:20|1822.55|1806.55|1825|1809|1825|1809|1822.55|1806.55|9
1641284070000|2022-01-04 08:14:30|1825.13|1809.13|1825|1809|1825.5|1809.5|1825|1809|4
1641284080000|2022-01-04 08:14:40|1824.95|1808.95|1824.95|1808.95|1824.95|1808.95|1824.95|1808.95|1
1641284090000|2022-01-04 08:14:50|1824.5|1808.5|1824.5|1808.5|1824.5|1808.5|1824.47|1808.47|3
1641284100000|2022-01-04 08:15:00|1824.55|1808.55|1825|1809|1825.17|1809.17|1824.55|1808.55|4
1641284110000|2022-01-04 08:15:10|1824.5|1808.5|1823.5|1807.5|1824.5|1808.5|1823.5|1807.5|5
1641284120000|2022-01-04 08:15:20|1823.39|1807.39|1823.5|1807.5|1823.5|1807.5|1823.37|1807.37|4
1641284130000|2022-01-04 08:15:30|1823.1|1807.1|1822.77|1806.77|1823.1|1807.1|1822.5|1806.5|5
1641284140000|2022-01-04 08:15:40|1822.7|1806.7|1822.27|1806.27|1822.7|1806.7|1822.15|1806.15|6
1641284150000|2022-01-04 08:15:50|1822.53|1806.53|1822.65|1806.65|1822.88|1806.88|1822.33|1806.33|7
1641284160000|2022-01-04 08:16:00|1822.9|1806.9|1822.9|1806.9|1822.9|1806.9|1822.9|1806.9|1
1641284180000|2022-01-04 08:16:20|1822.97|1806.97|1823|1807|1823|1807|1822.97|1806.97|2
1641284190000|2022-01-04 08:16:30|1823.28|1807.28|1823|1807|1823.46|1807.46|1823|1807|5
1641284200000|2022-01-04 08:16:40|1822.6|1806.6|1822.6|1806.6|1822.6|1806.6|1822.6|1806.6|1
1641284210000|2022-01-04 08:16:50|1822.65|1806.65|1821.9|1805.9|1822.92|1806.92|1821.9|1805.9|5
1641284220000|2022-01-04 08:17:00|1821.82|1805.82|1821.5|1805.5|1822|1806|1821.5|1805.5|5
1641284240000|2022-01-04 08:17:20|1821.13|1805.13|1821|1805|1821.5|1805.5|1821|1805|11
1641284250000|2022-01-04 08:17:30|1820.55|1804.55|1820.5|1804.5|1820.55|1804.55|1820.5|1804.5|2
1641284260000|2022-01-04 08:17:40|1820.3|1804.3|1819|1803|1820.5|1804.5|1819|1803|9
1641284270000|2022-01-04 08:17:50|1819.16|1803.16|1819|1803|1819.33|1803.33|1818.89|1802.89|10
1641284280000|2022-01-04 08:18:00|1818.7|1802.7|1818.5|1802.5|1818.7|1802.7|1818.5|1802.5|2
1641284290000|2022-01-04 08:18:10|1818.25|1802.25|1818.5|1802.5|1818.5|1802.5|1818.25|1802.25|2
1641284300000|2022-01-04 08:18:20|1818.67|1802.67|1819.5|1803.5|1819.72|1803.72|1818.5|1802.5|11
1641284320000|2022-01-04 08:18:40|1819.7|1803.7|1819.7|1803.7|1819.7|1803.7|1819.7|1803.7|1
1641284330000|2022-01-04 08:18:50|1819.5|1803.5|1818.86|1802.86|1819.5|1803.5|1818.86|1802.86|2
1641284340000|2022-01-04 08:19:00|1818.7|1802.7|1818.86|1802.86|1818.86|1802.86|1818.7|1802.7|4
1641284350000|2022-01-04 08:19:10|1818.55|1802.55|1818.5|1802.5|1818.55|1802.55|1818.5|1802.5|2
1641284360000|2022-01-04 08:19:20|1818.47|1802.47|1815.79|1799.79|1818.5|1802.5|1815.79|1799.79|7
1641284370000|2022-01-04 08:19:30|1815.5|1799.5|1816|1800|1816.4|1800.4|1815.5|1799.5|6
1641284390000|2022-01-04 08:19:50|1815.5|1799.5|1815.5|1799.5|1815.5|1799.5|1815.5|1799.5|1
1641284400000|2022-01-04 08:20:00|1815.64|1799.64|1815.5|1799.5|1815.83|1799.83|1815.5|1799.5|3
1641284410000|2022-01-04 08:20:10|1815.55|1799.55|1815.6|1799.6|1815.6|1799.6|1815.55|1799.55|2
1641284420000|2022-01-04 08:20:20|1815.5|1799.5|1814.7|1798.7|1815.5|1799.5|1814.7|1798.7|3
1641284430000|2022-01-04 08:20:30|1815|1799|1815.55|1799.55|1815.95|1799.95|1815|1799|8
1641284440000|2022-01-04 08:20:40|1815.5|1799.5|1815.5|1799.5|1815.5|1799.5|1815.5|1799.5|1
1641284450000|2022-01-04 08:20:50|1815.55|1799.55|1815.55|1799.55|1815.55|1799.55|1815.55|1799.55|1
1641284460000|2022-01-04 08:21:00|1815.5|1799.5|1816.7|1800.7|1816.7|1800.7|1815.5|1799.5|5
1641284470000|2022-01-04 08:21:10|1816.5|1800.5|1816.51|1800.51|1816.7|1800.7|1816.5|1800.5|6
1641284480000|2022-01-04 08:21:20|1816.15|1800.15|1816.2|1800.2|1816.2|1800.2|1815.85|1799.85|3
1641284490000|2022-01-04 08:21:30|1816.1|1800.1|1816.2|1800.2|1816.2|1800.2|1815.8|1799.8|4
1641284500000|2022-01-04 08:21:40|1815.9|1799.9|1815.66|1799.66|1815.9|1799.9|1815.51|1799.51|4
1641284510000|2022-01-04 08:21:50|1815.51|1799.51|1815.98|1799.98|1816.09|1800.09|1815.5|1799.5|12
1641284520000|2022-01-04 08:22:00|1815.66|1799.66|1815.58|1799.58|1815.66|1799.66|1815.5|1799.5|6
1641284530000|2022-01-04 08:22:10|1815.55|1799.55|1815.56|1799.56|1816.1|1800.1|1815.55|1799.55|9
1641284540000|2022-01-04 08:22:20|1815.96|1799.96|1815.96|1799.96|1816.06|1800.06|1815.56|1799.56|11
1641284550000|2022-01-04 08:22:30|1815.56|1799.56|1815.53|1799.53|1815.71|1799.71|1815.53|1799.53|5
1641284560000|2022-01-04 08:22:40|1815.58|1799.58|1816.06|1800.06|1816.06|1800.06|1815.55|1799.55|7
1641284570000|2022-01-04 08:22:50|1815.97|1799.97|1816.5|1800.5|1816.5|1800.5|1815.97|1799.97|7
1641284580000|2022-01-04 08:23:00|1816.8|1800.8|1816.56|1800.56|1816.8|1800.8|1816.37|1800.37|8
1641284590000|2022-01-04 08:23:10|1816.5|1800.5|1815.53|1799.53|1816.5|1800.5|1815.53|1799.53|4
1641284600000|2022-01-04 08:23:20|1816.03|1800.03|1816.5|1800.5|1816.5|1800.5|1816.03|1800.03|6
1641284610000|2022-01-04 08:23:30|1816.68|1800.68|1816.68|1800.68|1816.68|1800.68|1816.68|1800.68|1
1641284620000|2022-01-04 08:23:40|1816.57|1800.57|1816.68|1800.68|1816.68|1800.68|1816.57|1800.57|4
1641284630000|2022-01-04 08:23:50|1816.57|1800.57|1816.5|1800.5|1816.68|1800.68|1816.24|1800.24|5
1641284640000|2022-01-04 08:24:00|1816.54|1800.54|1816.5|1800.5|1816.54|1800.54|1816.5|1800.5|2
1641284650000|2022-01-04 08:24:10|1817|1801|1816.5|1800.5|1817|1801|1816.5|1800.5|2
1641284660000|2022-01-04 08:24:20|1817|1801|1816.85|1800.85|1817|1801|1816.85|1800.85|2
1641284670000|2022-01-04 08:24:30|1816.9|1800.9|1816.12|1800.12|1816.9|1800.9|1816.12|1800.12|3
1641284680000|2022-01-04 08:24:40|1816.25|1800.25|1816.25|1800.25|1816.25|1800.25|1816.25|1800.25|1
1641284690000|2022-01-04 08:24:50|1815.95|1799.95|1815.95|1799.95|1815.95|1799.95|1815.95|1799.95|1
1641284700000|2022-01-04 08:25:00|1816.26|1800.26|1816.5|1800.5|1816.5|1800.5|1816.26|1800.26|3
1641284720000|2022-01-04 08:25:20|1816.35|1800.35|1815.5|1799.5|1816.35|1800.35|1815.5|1799.5|5
1641284730000|2022-01-04 08:25:30|1814.76|1798.76|1815.16|1799.16|1815.16|1799.16|1814.76|1798.76|2
1641284740000|2022-01-04 08:25:40|1815.1|1799.1|1815.16|1799.16|1815.16|1799.16|1815.1|1799.1|2
1641284760000|2022-01-04 08:26:00|1815.38|1799.38|1816.03|1800.03|1816.03|1800.03|1815.38|1799.38|5
1641284770000|2022-01-04 08:26:10|1816.26|1800.26|1817|1801|1817|1801|1816.26|1800.26|6
1641284780000|2022-01-04 08:26:20|1817.12|1801.12|1817.75|1801.75|1817.85|1801.85|1817.12|1801.12|7
1641284790000|2022-01-04 08:26:30|1817.79|1801.79|1817.75|1801.75|1817.79|1801.79|1817.5|1801.5|4
1641284800000|2022-01-04 08:26:40|1817.79|1801.79|1817.5|1801.5|1817.79|1801.79|1817.5|1801.5|6
1641284810000|2022-01-04 08:26:50|1817.9|1801.9|1817.9|1801.9|1817.9|1801.9|1817.5|1801.5|3
1641284820000|2022-01-04 08:27:00|1818.45|1802.45|1819|1803|1819.45|1803.45|1818.11|1802.11|9
1641284840000|2022-01-04 08:27:20|1818.65|1802.65|1818.85|1802.85|1819|1803|1818.65|1802.65|5
1641284850000|2022-01-04 08:27:30|1818.6|1802.6|1818.74|1802.74|1818.74|1802.74|1818.6|1802.6|2
1641284860000|2022-01-04 08:27:40|1818.5|1802.5|1818.5|1802.5|1818.5|1802.5|1818.32|1802.32|5
1641284870000|2022-01-04 08:27:50|1818.28|1802.28|1818.4|1802.4|1818.5|1802.5|1818.28|1802.28|4
1641284880000|2022-01-04 08:28:00|1818.28|1802.28|1820.06|1804.06|1820.27|1804.27|1817.75|1801.75|12
1641284890000|2022-01-04 08:28:10|1820.49|1804.49|1820.49|1804.49|1821.45|1805.45|1820.49|1804.49|4
1641284900000|2022-01-04 08:28:20|1820.48|1804.48|1820.21|1804.21|1820.49|1804.49|1820.21|1804.21|6
1641284910000|2022-01-04 08:28:30|1820.3|1804.3|1820.3|1804.3|1820.3|1804.3|1820.3|1804.3|1
1641284920000|2022-01-04 08:28:40|1820.45|1804.45|1820|1804|1820.45|1804.45|1820|1804|2
1641284930000|2022-01-04 08:28:50|1819.69|1803.69|1819.5|1803.5|1819.69|1803.69|1819.5|1803.5|3
1641284940000|2022-01-04 08:29:00|1819.46|1803.46|1819.5|1803.5|1819.5|1803.5|1819.4|1803.4|3
1641284970000|2022-01-04 08:29:30|1819.46|1803.46|1819.35|1803.35|1819.54|1803.54|1819.35|1803.35|3
1641284980000|2022-01-04 08:29:40|1819.54|1803.54|1819.3|1803.3|1819.65|1803.65|1819.24|1803.24|4
1641284990000|2022-01-04 08:29:50|1819.05|1803.05|1818.95|1802.95|1819.3|1803.3|1818.9|1802.9|5
1641285000000|2022-01-04 08:30:00|1819.33|1803.33|1819.5|1803.5|1819.69|1803.69|1819.33|1803.33|7
1641285010000|2022-01-04 08:30:10|1819.8|1803.8|1819.5|1803.5|1819.8|1803.8|1819.5|1803.5|2
1641285020000|2022-01-04 08:30:20|1819.8|1803.8|1819.5|1803.5|1819.8|1803.8|1819.5|1803.5|2
1641285030000|2022-01-04 08:30:30|1819.48|1803.48|1820.45|1804.45|1820.45|1804.45|1819.48|1803.48|7
1641285040000|2022-01-04 08:30:40|1820|1804|1819.5|1803.5|1820.07|1804.07|1819.5|1803.5|4
1641285050000|2022-01-04 08:30:50|1819.41|1803.41|1819.5|1803.5|1819.5|1803.5|1819.41|1803.41|2
1641285060000|2022-01-04 08:31:00|1819.45|1803.45|1820.25|1804.25|1820.25|1804.25|1819.45|1803.45|6
1641285070000|2022-01-04 08:31:10|1820.37|1804.37|1820.25|1804.25|1820.37|1804.37|1820.25|1804.25|2
1641285080000|2022-01-04 08:31:20|1820.49|1804.49|1819.2|1803.2|1820.49|1804.49|1819.2|1803.2|5
1641285090000|2022-01-04 08:31:30|1818.95|1802.95|1818.95|1802.95|1818.95|1802.95|1818.95|1802.95|1
1641285100000|2022-01-04 08:31:40|1818.5|1802.5|1818.72|1802.72|1818.79|1802.79|1818.37|1802.37|5
1641285110000|2022-01-04 08:31:50|1819.2|1803.2|1819|1803|1819.2|1803.2|1819|1803|2
1641285120000|2022-01-04 08:32:00|1818.88|1802.88|1818.55|1802.55|1819|1803|1818.5|1802.5|9
1641285130000|2022-01-04 08:32:10|1818.75|1802.75|1818.6|1802.6|1819|1803|1818.5|1802.5|4
1641285140000|2022-01-04 08:32:20|1818.85|1802.85|1818.85|1802.85|1818.85|1802.85|1818.85|1802.85|1
1641285150000|2022-01-04 08:32:30|1819.25|1803.25|1819.5|1803.5|1819.6|1803.6|1819.09|1803.09|6
1641285160000|2022-01-04 08:32:40|1819.59|1803.59|1821|1805|1821.4|1805.4|1819.59|1803.59|8
1641285170000|2022-01-04 08:32:50|1821.21|1805.21|1821|1805|1821.21|1805.21|1821|1805|5
1641285180000|2022-01-04 08:33:00|1821.08|1805.08|1821.25|1805.25|1821.25|1805.25|1821.08|1805.08|2
1641285190000|2022-01-04 08:33:10|1821.19|1805.19|1821.25|1805.25|1821.25|1805.25|1820.9|1804.9|4
1641285200000|2022-01-04 08:33:20|1821.08|1805.08|1821.14|1805.14|1821.25|1805.25|1821.08|1805.08|3
1641285210000|2022-01-04 08:33:30|1821.5|1805.5|1821.14|1805.14|1821.5|1805.5|1821.14|1805.14|3
1641285220000|2022-01-04 08:33:40|1820.74|1804.74|1820.46|1804.46|1820.74|1804.74|1820.46|1804.46|4
1641285230000|2022-01-04 08:33:50|1820.01|1804.01|1819.15|1803.15|1820.01|1804.01|1819.15|1803.15|3
1641285240000|2022-01-04 08:34:00|1818.75|1802.75|1818.75|1802.75|1818.85|1802.85|1818.75|1802.75|3
1641285250000|2022-01-04 08:34:10|1819|1803|1819|1803|1819|1803|1819|1803|1
1641285260000|2022-01-04 08:34:20|1819.05|1803.05|1819.48|1803.48|1819.48|1803.48|1819.05|1803.05|2
1641285270000|2022-01-04 08:34:30|1819.25|1803.25|1819.15|1803.15|1819.25|1803.25|1819.15|1803.15|2
1641285280000|2022-01-04 08:34:40|1818.85|1802.85|1818.5|1802.5|1818.85|1802.85|1818.38|1802.38|4
1641285290000|2022-01-04 08:34:50|1818.42|1802.42|1818.42|1802.42|1818.42|1802.42|1818.42|1802.42|1
1641285300000|2022-01-04 08:35:00|1818.5|1802.5|1817.44|1801.44|1818.5|1802.5|1817.44|1801.44|5
1641285310000|2022-01-04 08:35:10|1817.5|1801.5|1817.42|1801.42|1817.8|1801.8|1817.24|1801.24|8
1641285320000|2022-01-04 08:35:20|1818|1802|1817.83|1801.83|1818|1802|1817.83|1801.83|2
1641285330000|2022-01-04 08:35:30|1818|1802|1817.41|1801.41|1818|1802|1817.41|1801.41|3
1641285340000|2022-01-04 08:35:40|1817.5|1801.5|1817.36|1801.36|1817.5|1801.5|1817.36|1801.36|4
1641285350000|2022-01-04 08:35:50|1817.38|1801.38|1817.65|1801.65|1817.65|1801.65|1817.38|1801.38|3
1641285360000|2022-01-04 08:36:00|1817.5|1801.5|1818|1802|1818|1802|1817.4|1801.4|5
1641285370000|2022-01-04 08:36:10|1817.86|1801.86|1818|1802|1818|1802|1817.86|1801.86|2
1641285380000|2022-01-04 08:36:20|1818.5|1802.5|1818.5|1802.5|1818.5|1802.5|1818.5|1802.5|1
1641285390000|2022-01-04 08:36:30|1818.66|1802.66|1818.5|1802.5|1818.66|1802.66|1818.5|1802.5|2
1641285400000|2022-01-04 08:36:40|1818.9|1802.9|1819.3|1803.3|1819.4|1803.4|1818.9|1802.9|3
1641285410000|2022-01-04 08:36:50|1819.25|1803.25|1819|1803|1819.25|1803.25|1818.79|1802.79|4
1641285420000|2022-01-04 08:37:00|1819.1|1803.1|1819.5|1803.5|1819.9|1803.9|1818.8|1802.8|7
1641285430000|2022-01-04 08:37:10|1819.65|1803.65|1819.5|1803.5|1819.8|1803.8|1819.5|1803.5|3
1641285440000|2022-01-04 08:37:20|1820|1804|1820|1804|1820|1804|1819.5|1803.5|3
1641285460000|2022-01-04 08:37:40|1819.79|1803.79|1819.93|1803.93|1819.93|1803.93|1819.79|1803.79|2
1641285470000|2022-01-04 08:37:50|1819.88|1803.88|1819.85|1803.85|1819.88|1803.88|1819.5|1803.5|7
1641285480000|2022-01-04 08:38:00|1819.75|1803.75|1819.7|1803.7|1819.9|1803.9|1819.5|1803.5|8
1641285490000|2022-01-04 08:38:10|1820.2|1804.2|1821|1805|1821|1805|1820.2|1804.2|4
1641285500000|2022-01-04 08:38:20|1821.5|1805.5|1821.88|1805.88|1822|1806|1821.5|1805.5|4
1641285510000|2022-01-04 08:38:30|1822.45|1806.45|1822.45|1806.45|1822.45|1806.45|1822.45|1806.45|1
1641285520000|2022-01-04 08:38:40|1822.38|1806.38|1822.5|1806.5|1822.5|1806.5|1822.13|1806.13|5
1641285530000|2022-01-04 08:38:50|1822.63|1806.63|1823|1807|1823.12|1807.12|1822.63|1806.63|5
1641285540000|2022-01-04 08:39:00|1823.19|1807.19|1823.23|1807.23|1823.23|1807.23|1822.95|1806.95|7
1641285550000|2022-01-04 08:39:10|1823.3|1807.3|1824|1808|1824.3|1808.3|1823.3|1807.3|6
1641285560000|2022-01-04 08:39:20|1823.5|1807.5|1824.3|1808.3|1824.3|1808.3|1823.5|1807.5|3
1641285570000|2022-01-04 08:39:30|1824.03|1808.03|1823.66|1807.66|1824.03|1808.03|1823.66|1807.66|2
1641285580000|2022-01-04 08:39:40|1823.64|1807.64|1824.5|1808.5|1824.5|1808.5|1823.64|1807.64|12
1641285590000|2022-01-04 08:39:50|1824.35|1808.35|1824.21|1808.21|1824.35|1808.35|1824.21|1808.21|3
1641285600000|2022-01-04 08:40:00|1824.31|1808.31|1824.5|1808.5|1824.5|1808.5|1824.31|1808.31|2
1641285610000|2022-01-04 08:40:10|1824.71|1808.71|1824.71|1808.71|1824.71|1808.71|1824.71|1808.71|1
1641285620000|2022-01-04 08:40:20|1825.05|1809.05|1826.18|1810.18|1826.18|1810.18|1825.05|1809.05|7
1641285630000|2022-01-04 08:40:30|1826.4|1810.4|1826.29|1810.29|1826.4|1810.4|1826.29|1810.29|2
1641285640000|2022-01-04 08:40:40|1826.5|1810.5|1826.5|1810.5|1826.5|1810.5|1826.5|1810.5|1
1641285650000|2022-01-04 08:40:50|1826.38|1810.38|1825.72|1809.72|1826.38|1810.38|1825.72|1809.72|4
1641285660000|2022-01-04 08:41:00|1825.5|1809.5|1825.5|1809.5|1825.5|1809.5|1825.5|1809.5|1
1641285670000|2022-01-04 08:41:10|1825.6|1809.6|1825.5|1809.5|1825.6|1809.6|1825.5|1809.5|5
1641285680000|2022-01-04 08:41:20|1824.65|1808.65|1824.5|1808.5|1824.65|1808.65|1824.5|1808.5|2
1641285690000|2022-01-04 08:41:30|1824.55|1808.55|1823.5|1807.5|1824.55|1808.55|1823.5|1807.5|7
1641285700000|2022-01-04 08:41:40|1823.1|1807.1|1823.5|1807.5|1823.5|1807.5|1823.1|1807.1|5
1641285710000|2022-01-04 08:41:50|1823.37|1807.37|1823|1807|1823.37|1807.37|1823|1807|2
1641285720000|2022-01-04 08:42:00|1822.87|1806.87|1823|1807|1823|1807|1822.87|1806.87|2
1641285730000|2022-01-04 08:42:10|1822.5|1806.5|1822.5|1806.5|1822.5|1806.5|1822.5|1806.5|1
1641285740000|2022-01-04 08:42:20|1822.88|1806.88|1822.75|1806.75|1823|1807|1822.5|1806.5|4
1641285750000|2022-01-04 08:42:30|1823|1807|1823.45|1807.45|1823.45|1807.45|1822.75|1806.75|6
1641285760000|2022-01-04 08:42:40|1823.5|1807.5|1823.28|1807.28|1823.5|1807.5|1823.28|1807.28|7
1641285770000|2022-01-04 08:42:50|1823.32|1807.32|1823.28|1807.28|1823.32|1807.32|1823.28|1807.28|2
1641285780000|2022-01-04 08:43:00|1823.39|1807.39|1824.4|1808.4|1824.4|1808.4|1823.39|1807.39|4
1641285790000|2022-01-04 08:43:10|1824.08|1808.08|1824|1808|1824.4|1808.4|1823.5|1807.5|9
1641285800000|2022-01-04 08:43:20|1824.45|1808.45|1824|1808|1824.45|1808.45|1824|1808|2
1641285810000|2022-01-04 08:43:30|1823.6|1807.6|1823.6|1807.6|1823.6|1807.6|1823.6|1807.6|1
1641285820000|2022-01-04 08:43:40|1823.5|1807.5|1823.65|1807.65|1823.65|1807.65|1823.5|1807.5|2
1641285830000|2022-01-04 08:43:50|1823.5|1807.5|1823.65|1807.65|1823.65|1807.65|1823.5|1807.5|2
1641285850000|2022-01-04 08:44:10|1823.55|1807.55|1823.65|1807.65|1823.65|1807.65|1823.55|1807.55|2
1641285860000|2022-01-04 08:44:20|1823.6|1807.6|1823.5|1807.5|1823.6|1807.6|1823.5|1807.5|2
1641285880000|2022-01-04 08:44:40|1823.43|1807.43|1823.4|1807.4|1823.43|1807.43|1823.4|1807.4|2
1641285890000|2022-01-04 08:44:50|1823.07|1807.07|1821|1805|1823.07|1807.07|1821|1805|6
1641285900000|2022-01-04 08:45:00|1821.1|1805.1|1820.8|1804.8|1821.5|1805.5|1820.8|1804.8|6
1641285910000|2022-01-04 08:45:10|1820.5|1804.5|1820.5|1804.5|1820.75|1804.75|1820.5|1804.5|3
1641285920000|2022-01-04 08:45:20|1820.6|1804.6|1820.5|1804.5|1820.6|1804.6|1820.5|1804.5|2
1641285930000|2022-01-04 08:45:30|1820.23|1804.23|1820.13|1804.13|1820.23|1804.23|1820.13|1804.13|2
1641285940000|2022-01-04 08:45:40|1820|1804|1818.93|1802.93|1820|1804|1818.93|1802.93|6
1641285950000|2022-01-04 08:45:50|1819|1803|1818|1802|1819|1803|1817.89|1801.89|10
1641285960000|2022-01-04 08:46:00|1817.5|1801.5|1816.9|1800.9|1817.5|1801.5|1816.9|1800.9|3
1641285970000|2022-01-04 08:46:10|1817|1801|1817.1|1801.1|1817.11|1801.11|1816.7|1800.7|6
1641285980000|2022-01-04 08:46:20|1817.5|1801.5|1817.5|1801.5|1818|1802|1817.5|1801.5|4
1641285990000|2022-01-04 08:46:30|1817.55|1801.55|1817.5|1801.5|1817.55|1801.55|1817|1801|5
1641286000000|2022-01-04 08:46:40|1817.13|1801.13|1816.5|1800.5|1817.13|1801.13|1816.5|1800.5|6
1641286010000|2022-01-04 08:46:50|1816|1800|1816|1800|1816|1800|1816|1800|1
1641286020000|2022-01-04 08:47:00|1815.86|1799.86|1815.75|1799.75|1815.86|1799.86|1815.75|1799.75|2
1641286030000|2022-01-04 08:47:10|1816|1800|1815.72|1799.72|1816|1800|1815.5|1799.5|4
1641286040000|2022-01-04 08:47:20|1815.79|1799.79|1816.3|1800.3|1816.3|1800.3|1815.5|1799.5|8
1641286050000|2022-01-04 08:47:30|1816.5|1800.5|1816.88|1800.88|1816.88|1800.88|1816.5|1800.5|8
1641286060000|2022-01-04 08:47:40|1817|1801|1818.05|1802.05|1818.05|1802.05|1817|1801|10
1641286070000|2022-01-04 08:47:50|1818|1802|1818.45|1802.45|1818.45|1802.45|1818|1802|5
1641286080000|2022-01-04 08:48:00|1818|1802|1817.55|1801.55|1818.5|1802.5|1817.55|1801.55|7
1641286090000|2022-01-04 08:48:10|1817.5|1801.5|1817.5|1801.5|1817.5|1801.5|1817.5|1801.5|1
1641286100000|2022-01-04 08:48:20|1818|1802|1819.4|1803.4|1819.4|1803.4|1817.88|1801.88|8
1641286110000|2022-01-04 08:48:30|1818.96|1802.96|1818.5|1802.5|1819|1803|1818.5|1802.5|3
1641286130000|2022-01-04 08:48:50|1818.2|1802.2|1817.7|1801.7|1818.2|1802.2|1817.7|1801.7|2
1641286140000|2022-01-04 08:49:00|1817.5|1801.5|1818.09|1802.09|1818.45|1802.45|1817.5|1801.5|8
1641286150000|2022-01-04 08:49:10|1818.25|1802.25|1818.09|1802.09|1818.25|1802.25|1818.09|1802.09|2
1641286160000|2022-01-04 08:49:20|1818.25|1802.25|1818.5|1802.5|1818.5|1802.5|1818.25|1802.25|2
1641286170000|2022-01-04 08:49:30|1818.72|1802.72|1818.43|1802.43|1818.75|1802.75|1818.43|1802.43|5
1641286190000|2022-01-04 08:49:50|1818.93|1802.93|1819.35|1803.35|1819.35|1803.35|1818.93|1802.93|2
1641286200000|2022-01-04 08:50:00|1819.1|1803.1|1819.1|1803.1|1819.1|1803.1|1819.1|1803.1|1
1641286210000|2022-01-04 08:50:10|1819.45|1803.45|1819.45|1803.45|1819.45|1803.45|1819.45|1803.45|1
1641286230000|2022-01-04 08:50:30|1819|1803|1819|1803|1819.24|1803.24|1818.89|1802.89|4
1641286240000|2022-01-04 08:50:40|1818.55|1802.55|1819|1803|1819|1803|1818.55|1802.55|3
1641286250000|2022-01-04 08:50:50|1818.89|1802.89|1818.43|1802.43|1819.24|1803.24|1818.43|1802.43|6
1641286260000|2022-01-04 08:51:00|1818.22|1802.22|1817.5|1801.5|1818.22|1802.22|1817.5|1801.5|4
1641286270000|2022-01-04 08:51:10|1817.38|1801.38|1816.55|1800.55|1817.38|1801.38|1816.55|1800.55|3
1641286280000|2022-01-04 08:51:20|1816.86|1800.86|1816.5|1800.5|1816.86|1800.86|1816.5|1800.5|2
1641286290000|2022-01-04 08:51:30|1816.53|1800.53|1816.75|1800.75|1816.86|1800.86|1816.53|1800.53|3
1641286300000|2022-01-04 08:51:40|1816.86|1800.86|1816.5|1800.5|1816.96|1800.96|1816.5|1800.5|4
1641286310000|2022-01-04 08:51:50|1816|1800|1816.5|1800.5|1816.5|1800.5|1816|1800|5
1641286320000|2022-01-04 08:52:00|1816.55|1800.55|1817.3|1801.3|1817.3|1801.3|1816.55|1800.55|3
1641286330000|2022-01-04 08:52:10|1817.4|1801.4|1817.45|1801.45|1817.45|1801.45|1817.4|1801.4|2
1641286350000|2022-01-04 08:52:30|1817.5|1801.5|1817.5|1801.5|1817.5|1801.5|1817.5|1801.5|1
1641286360000|2022-01-04 08:52:40|1817.25|1801.25|1817.25|1801.25|1817.25|1801.25|1817.25|1801.25|1
1641286370000|2022-01-04 08:52:50|1817.5|1801.5|1817.5|1801.5|1817.5|1801.5|1817.25|1801.25|3
1641286380000|2022-01-04 08:53:00|1817|1801|1817|1801|1817|1801|1816.55|1800.55|4
1641286390000|2022-01-04 08:53:10|1817.5|1801.5|1817.5|1801.5|1817.5|1801.5|1817.5|1801.5|1
1641286400000|2022-01-04 08:53:20|1817.79|1801.79|1819.5|1803.5|1819.5|1803.5|1817.5|1801.5|11
1641286410000|2022-01-04 08:53:30|1819.4|1803.4|1819.45|1803.45|1819.45|1803.45|1819.4|1803.4|2
1641286420000|2022-01-04 08:53:40|1819|1803|1819|1803|1819|1803|1819|1803|1
1641286430000|2022-01-04 08:53:50|1818.92|1802.92|1819|1803|1819|1803|1818.92|1802.92|2
1641286440000|2022-01-04 08:54:00|1819.13|1803.13|1819.13|1803.13|1819.13|1803.13|1818.8|1802.8|13
1641286450000|2022-01-04 08:54:10|1819.5|1803.5|1819.5|1803.5|1819.5|1803.5|1819.5|1803.5|1
1641286460000|2022-01-04 08:54:20|1819.59|1803.59|1820|1804|1820|1804|1819.5|1803.5|3
1641286470000|2022-01-04 08:54:30|1819.91|1803.91|1819.8|1803.8|1820|1804|1819.8|1803.8|6
1641286480000|2022-01-04 08:54:40|1819.88|1803.88|1819.5|1803.5|1819.88|1803.88|1819.5|1803.5|4
1641286500000|2022-01-04 08:55:00|1819.64|1803.64|1820.11|1804.11|1820.31|1804.31|1819.64|1803.64|6
1641286510000|2022-01-04 08:55:10|1820.5|1804.5|1820.9|1804.9|1821|1805|1820.5|1804.5|9
1641286520000|2022-01-04 08:55:20|1820.5|1804.5|1820.5|1804.5|1820.5|1804.5|1820.5|1804.5|1
1641286530000|2022-01-04 08:55:30|1820|1804|1819.87|1803.87|1820|1804|1819.87|1803.87|2
1641286540000|2022-01-04 08:55:40|1820|1804|1819.5|1803.5|1820|1804|1819.5|1803.5|5
1641286550000|2022-01-04 08:55:50|1819.6|1803.6|1820|1804|1820|1804|1819.5|1803.5|3
1641286560000|2022-01-04 08:56:00|1820.1|1804.1|1820.5|1804.5|1820.6|1804.6|1820.1|1804.1|6
1641286580000|2022-01-04 08:56:20|1820.63|1804.63|1820.5|1804.5|1821|1805|1820.5|1804.5|8
1641286590000|2022-01-04 08:56:30|1821|1805|1819.82|1803.82|1821|1805|1819.82|1803.82|6
1641286600000|2022-01-04 08:56:40|1819.59|1803.59|1819.54|1803.54|1819.59|1803.59|1819.54|1803.54|2
1641286610000|2022-01-04 08:56:50|1819.59|1803.59|1818.88|1802.88|1819.59|1803.59|1818.73|1802.73|10
1641286620000|2022-01-04 08:57:00|1819|1803|1819|1803|1819.05|1803.05|1819|1803|3
1641286630000|2022-01-04 08:57:10|1819.35|1803.35|1819.35|1803.35|1819.5|1803.5|1819.35|1803.35|3
1641286640000|2022-01-04 08:57:20|1819.5|1803.5|1819.5|1803.5|1819.8|1803.8|1819.5|1803.5|4
1641286650000|2022-01-04 08:57:30|1819.63|1803.63|1819.5|1803.5|1819.63|1803.63|1819.5|1803.5|2
1641286660000|2022-01-04 08:57:40|1819.63|1803.63|1820|1804|1820|1804|1819.5|1803.5|4
1641286670000|2022-01-04 08:57:50|1819.75|1803.75|1820|1804|1820|1804|1819.75|1803.75|2
1641286680000|2022-01-04 08:58:00|1820.45|1804.45|1821|1805|1821.08|1805.08|1820.45|1804.45|10
1641286690000|2022-01-04 08:58:10|1821.32|1805.32|1821.32|1805.32|1821.32|1805.32|1821.32|1805.32|1
1641286700000|2022-01-04 08:58:20|1821.5|1805.5|1821|1805|1821.5|1805.5|1821|1805|4
1641286710000|2022-01-04 08:58:30|1820.5|1804.5|1820|1804|1820.5|1804.5|1820|1804|2
1641286720000|2022-01-04 08:58:40|1819.55|1803.55|1820|1804|1820|1804|1819.55|1803.55|2
1641286730000|2022-01-04 08:58:50|1819.83|1803.83|1819.5|1803.5|1820|1804|1819|1803|7
1641286740000|2022-01-04 08:59:00|1819.9|1803.9|1820|1804|1820.17|1804.17|1819.9|1803.9|6
1641286750000|2022-01-04 08:59:10|1820.35|1804.35|1820.35|1804.35|1820.35|1804.35|1820.35|1804.35|1
1641286760000|2022-01-04 08:59:20|1820.5|1804.5|1821.25|1805.25|1821.25|1805.25|1820.5|1804.5|4
1641286770000|2022-01-04 08:59:30|1821.5|1805.5|1821.5|1805.5|1821.72|1805.72|1821.5|1805.5|3
1641286780000|2022-01-04 08:59:40|1822|1806|1822|1806|1822|1806|1822|1806|1
1641286800000|2022-01-04 09:00:00|1821.5|1805.5|1821.5|1805.5|1821.5|1805.5|1821.5|1805.5|1
1641286810000|2022-01-04 09:00:10|1821.35|1805.35|1821.35|1805.35|1821.35|1805.35|1821.35|1805.35|1
1641286820000|2022-01-04 09:00:20|1821.4|1805.4|1821|1805|1821.5|1805.5|1820.6|1804.6|6
1641286840000|2022-01-04 09:00:40|1821.35|1805.35|1821|1805|1821.45|1805.45|1821|1805|6
1641286850000|2022-01-04 09:00:50|1820.5|1804.5|1820.5|1804.5|1820.5|1804.5|1820.5|1804.5|1
1641286860000|2022-01-04 09:01:00|1819.72|1803.72|1820.5|1804.5|1820.5|1804.5|1819.6|1803.6|4
1641286870000|2022-01-04 09:01:10|1820.35|1804.35|1820.43|1804.43|1820.73|1804.73|1820.35|1804.35|5
1641286880000|2022-01-04 09:01:20|1820.5|1804.5|1820.5|1804.5|1820.5|1804.5|1820.5|1804.5|1
1641286890000|2022-01-04 09:01:30|1820.45|1804.45|1820.45|1804.45|1820.45|1804.45|1820.45|1804.45|1
1641286900000|2022-01-04 09:01:40|1820|1804|1820|1804|1820|1804|1820|1804|1
1641286910000|2022-01-04 09:01:50|1819.5|1803.5|1819.29|1803.29|1819.5|1803.5|1819.29|1803.29|2
1641286920000|2022-01-04 09:02:00|1818.84|1802.84|1818.8|1802.8|1818.84|1802.84|1818.55|1802.55|3
1641286930000|2022-01-04 09:02:10|1818.7|1802.7|1818.53|1802.53|1818.75|1802.75|1818.53|1802.53|3
1641286940000|2022-01-04 09:02:20|1818.8|1802.8|1818.52|1802.52|1818.8|1802.8|1818.52|1802.52|4
1641286950000|2022-01-04 09:02:30|1819.32|1803.32|1819.5|1803.5|1819.5|1803.5|1819.32|1803.32|5
1641286960000|2022-01-04 09:02:40|1819.45|1803.45|1820.5|1804.5|1820.5|1804.5|1819.45|1803.45|8
1641286970000|2022-01-04 09:02:50|1820.13|1804.13|1820.35|1804.35|1820.35|1804.35|1820.13|1804.13|3
1641286980000|2022-01-04 09:03:00|1820.45|1804.45|1820.79|1804.79|1820.89|1804.89|1820.45|1804.45|14
1641286990000|2022-01-04 09:03:10|1820.5|1804.5|1820.79|1804.79|1820.79|1804.79|1820.5|1804.5|2
1641287000000|2022-01-04 09:03:20|1820.5|1804.5|1821.1|1805.1|1821.1|1805.1|1820.5|1804.5|2
1641287010000|2022-01-04 09:03:30|1821.4|1805.4|1821.4|1805.4|1821.4|1805.4|1821.4|1805.4|1
1641287020000|2022-01-04 09:03:40|1821.3|1805.3|1821.5|1805.5|1821.5|1805.5|1821.3|1805.3|2
1641287040000|2022-01-04 09:04:00|1821.75|1805.75|1821.75|1805.75|1821.75|1805.75|1821.5|1805.5|3
1641287050000|2022-01-04 09:04:10|1821.5|1805.5|1821.5|1805.5|1821.5|1805.5|1821.5|1805.5|1
1641287060000|2022-01-04 09:04:20|1821.56|1805.56|1822.34|1806.34|1822.5|1806.5|1821.5|1805.5|7
1641287070000|2022-01-04 09:04:30|1822.43|1806.43|1823.5|1807.5|1823.69|1807.69|1822.43|1806.43|7
1641287080000|2022-01-04 09:04:40|1823.32|1807.32|1823|1807|1823.4|1807.4|1823|1807|4
1641287090000|2022-01-04 09:04:50|1823.03|1807.03|1823.09|1807.09|1823.09|1807.09|1822.85|1806.85|4
1641287100000|2022-01-04 09:05:00|1823.45|1807.45|1823.72|1807.72|1824|1808|1823.09|1807.09|5
1641287110000|2022-01-04 09:05:10|1824|1808|1824.25|1808.25|1824.4|1808.4|1824|1808|3
1641287120000|2022-01-04 09:05:20|1824.35|1808.35|1823.5|1807.5|1824.35|1808.35|1823.5|1807.5|3
1641287130000|2022-01-04 09:05:30|1823|1807|1823|1807|1823|1807|1823|1807|1
1641287140000|2022-01-04 09:05:40|1823.3|1807.3|1823.13|1807.13|1823.3|1807.3|1823.13|1807.13|2
1641287150000|2022-01-04 09:05:50|1823|1807|1823.4|1807.4|1823.4|1807.4|1823|1807|2
1641287160000|2022-01-04 09:06:00|1823.51|1807.51|1823.3|1807.3|1823.51|1807.51|1823.3|1807.3|11
1641287170000|2022-01-04 09:06:10|1823.35|1807.35|1823.45|1807.45|1823.5|1807.5|1823|1807|6
1641287180000|2022-01-04 09:06:20|1823|1807|1823|1807|1823|1807|1823|1807|1
1641287190000|2022-01-04 09:06:30|1822.59|1806.59|1822.5|1806.5|1822.63|1806.63|1822.5|1806.5|4
1641287210000|2022-01-04 09:06:50|1822|1806|1822|1806|1822|1806|1821.91|1805.91|5
1641287220000|2022-01-04 09:07:00|1822.09|1806.09|1823.5|1807.5|1823.56|1807.56|1822.09|1806.09|7
1641287230000|2022-01-04 09:07:10|1823|1807|1823|1807|1823.1|1807.1|1823|1807|3
1641287240000|2022-01-04 09:07:20|1823.45|1807.45|1823.8|1807.8|1823.9|1807.9|1823.45|1807.45|10
1641287250000|2022-01-04 09:07:30|1823.45|1807.45|1823.5|1807.5|1823.75|1807.75|1823.45|1807.45|4
1641287260000|2022-01-04 09:07:40|1823.61|1807.61|1823.5|1807.5|1823.75|1807.75|1823.5|1807.5|3
1641287270000|2022-01-04 09:07:50|1823.67|1807.67|1823.88|1807.88|1824.35|1808.35|1823.5|1807.5|9
1641287280000|2022-01-04 09:08:00|1823.5|1807.5|1824|1808|1824.1|1808.1|1823.5|1807.5|3
1641287290000|2022-01-04 09:08:10|1824.2|1808.2|1824.25|1808.25|1824.25|1808.25|1824.2|1808.2|2
1641287300000|2022-01-04 09:08:20|1824.08|1808.08|1824.5|1808.5|1824.65|1808.65|1824.08|1808.08|9
1641287310000|2022-01-04 09:08:30|1824.53|1808.53|1824.59|1808.59|1824.59|1808.59|1824.5|1808.5|3
1641287320000|2022-01-04 09:08:40|1824.5|1808.5|1824.5|1808.5|1824.63|1808.63|1824.5|1808.5|3
1641287330000|2022-01-04 09:08:50|1824.55|1808.55|1824.5|1808.5|1824.55|1808.55|1824.5|1808.5|3
1641287340000|2022-01-04 09:09:00|1824.59|1808.59|1824.7|1808.7|1824.88|1808.88|1824.5|1808.5|4
1641287350000|2022-01-04 09:09:10|1824.5|1808.5|1823.5|1807.5|1824.9|1808.9|1823.5|1807.5|9
1641287360000|2022-01-04 09:09:20|1823.53|1807.53|1823.75|1807.75|1824.05|1808.05|1823.53|1807.53|3
1641287370000|2022-01-04 09:09:30|1824|1808|1824.5|1808.5|1824.72|1808.72|1824|1808|8
1641287380000|2022-01-04 09:09:40|1824.75|1808.75|1825.5|1809.5|1825.5|1809.5|1824.75|1808.75|8
1641287390000|2022-01-04 09:09:50|1825.53|1809.53|1825.5|1809.5|1825.53|1809.53|1825.5|1809.5|2
1641287400000|2022-01-04 09:10:00|1826.09|1810.09|1826.09|1810.09|1826.2|1810.2|1825.88|1809.88|10
1641287410000|2022-01-04 09:10:10|1826|1810|1826|1810|1826|1810|1826|1810|1
1641287420000|2022-01-04 09:10:20|1826.5|1810.5|1826.5|1810.5|1826.5|1810.5|1826.5|1810.5|1
1641287430000|2022-01-04 09:10:30|1826.6|1810.6|1826.5|1810.5|1826.6|1810.6|1826.5|1810.5|3
1641287440000|2022-01-04 09:10:40|1826.35|1810.35|1826.35|1810.35|1826.35|1810.35|1826.35|1810.35|1
1641287450000|2022-01-04 09:10:50|1826.5|1810.5|1826.5|1810.5|1827.12|1811.12|1826.44|1810.44|6
1641287460000|2022-01-04 09:11:00|1826.45|1810.45|1826.75|1810.75|1826.75|1810.75|1826.45|1810.45|4
1641287470000|2022-01-04 09:11:10|1827|1811|1826.5|1810.5|1827|1811|1826.5|1810.5|7
1641287480000|2022-01-04 09:11:20|1826.78|1810.78|1827.57|1811.57|1827.57|1811.57|1826.78|1810.78|2
1641287490000|2022-01-04 09:11:30|1827.49|1811.49|1827.5|1811.5|1827.71|1811.71|1827.49|1811.49|4
1641287500000|2022-01-04 09:11:40|1827.65|1811.65|1827.63|1811.63|1827.66|1811.66|1827.5|1811.5|7
1641287510000|2022-01-04 09:11:50|1827.55|1811.55|1827.63|1811.63|1827.91|1811.91|1827.5|1811.5|9
1641287520000|2022-01-04 09:12:00|1827.5|1811.5|1827.5|1811.5|1827.63|1811.63|1827|1811|11
1641287530000|2022-01-04 09:12:10|1827.57|1811.57|1826.73|1810.73|1827.57|1811.57|1826.65|1810.65|7
1641287540000|2022-01-04 09:12:20|1826.2|1810.2|1826.2|1810.2|1826.2|1810.2|1826.2|1810.2|1
1641287550000|2022-01-04 09:12:30|1826.05|1810.05|1826.05|1810.05|1826.05|1810.05|1826.05|1810.05|1
1641287560000|2022-01-04 09:12:40|1826.16|1810.16|1826.18|1810.18|1826.61|1810.61|1826.16|1810.16|10
1641287570000|2022-01-04 09:12:50|1826.28|1810.28|1826.3|1810.3|1826.3|1810.3|1826.25|1810.25|3
1641287580000|2022-01-04 09:13:00|1826.06|1810.06|1826.15|1810.15|1826.15|1810.15|1826.06|1810.06|2
1641287590000|2022-01-04 09:13:10|1826|1810|1825.5|1809.5|1826|1810|1825.5|1809.5|2
1641287600000|2022-01-04 09:13:20|1825.16|1809.16|1825.5|1809.5|1825.5|1809.5|1824.66|1808.66|5
1641287610000|2022-01-04 09:13:30|1825.44|1809.44|1825.32|1809.32|1825.44|1809.44|1825.32|1809.32|4
1641287620000|2022-01-04 09:13:40|1825.41|1809.41|1825.25|1809.25|1825.41|1809.41|1825.25|1809.25|3
1641287630000|2022-01-04 09:13:50|1825.5|1809.5|1825.35|1809.35|1825.5|1809.5|1825.25|1809.25|4
1641287640000|2022-01-04 09:14:00|1825.5|1809.5|1826.5|1810.5|1826.67|1810.67|1825.5|1809.5|8
1641287650000|2022-01-04 09:14:10|1826.13|1810.13|1826.64|1810.64|1826.67|1810.67|1826.13|1810.13|16
1641287660000|2022-01-04 09:14:20|1826.5|1810.5|1826|1810|1826.5|1810.5|1826|1810|3
1641287670000|2022-01-04 09:14:30|1825.5|1809.5|1825.5|1809.5|1825.5|1809.5|1825.5|1809.5|1
1641287680000|2022-01-04 09:14:40|1825.2|1809.2|1824.45|1808.45|1825.29|1809.29|1824.45|1808.45|5
1641287690000|2022-01-04 09:14:50|1824.5|1808.5|1824|1808|1824.5|1808.5|1823.9|1807.9|4
1641287710000|2022-01-04 09:15:10|1823.85|1807.85|1824|1808|1824|1808|1823.65|1807.65|3
1641287720000|2022-01-04 09:15:20|1823.85|1807.85|1824.62|1808.62|1824.82|1808.82|1823.85|1807.85|7
1641287730000|2022-01-04 09:15:30|1824.76|1808.76|1824.5|1808.5|1824.81|1808.81|1824.5|1808.5|8
1641287740000|2022-01-04 09:15:40|1824.98|1808.98|1825.1|1809.1|1825.1|1809.1|1824.81|1808.81|6
1641287750000|2022-01-04 09:15:50|1824.93|1808.93|1824.81|1808.81|1825.1|1809.1|1824.81|1808.81|4
1641287760000|2022-01-04 09:16:00|1824.96|1808.96|1824.56|1808.56|1824.96|1808.96|1824.56|1808.56|5
1641287770000|2022-01-04 09:16:10|1824.68|1808.68|1824.56|1808.56|1824.68|1808.68|1824.56|1808.56|2
1641287780000|2022-01-04 09:16:20|1824.86|1808.86|1825.3|1809.3|1825.5|1809.5|1824.5|1808.5|7
1641287790000|2022-01-04 09:16:30|1825.25|1809.25|1825.45|1809.45|1825.57|1809.57|1825.25|1809.25|6
1641287800000|2022-01-04 09:16:40|1825.35|1809.35|1826.45|1810.45|1826.5|1810.5|1825.35|1809.35|5
1641287810000|2022-01-04 09:16:50|1826.5|1810.5|1826.45|1810.45|1826.5|1810.5|1826.45|1810.45|2
1641287820000|2022-01-04 09:17:00|1826.5|1810.5|1826.5|1810.5|1826.5|1810.5|1826.5|1810.5|1
1641287830000|2022-01-04 09:17:10|1827.25|1811.25|1827.66|1811.66|1827.91|1811.91|1827.25|1811.25|11
1641287840000|2022-01-04 09:17:20|1827.63|1811.63|1827.63|1811.63|1827.66|1811.66|1827.5|1811.5|5
1641287850000|2022-01-04 09:17:30|1827.5|1811.5|1827.1|1811.1|1827.5|1811.5|1827.1|1811.1|2
1641287860000|2022-01-04 09:17:40|1827|1811|1826.5|1810.5|1827|1811|1826.5|1810.5|3
1641287880000|2022-01-04 09:18:00|1826.94|1810.94|1827.34|1811.34|1827.44|1811.44|1826.94|1810.94|4
1641287890000|2022-01-04 09:18:10|1827.45|1811.45|1827.5|1811.5|1827.54|1811.54|1827.39|1811.39|6
1641287900000|2022-01-04 09:18:20|1827.45|1811.45|1827.5|1811.5|1827.62|1811.62|1827.39|1811.39|7
1641287920000|2022-01-04 09:18:40|1827.63|1811.63|1827.5|1811.5|1827.63|1811.63|1827.5|1811.5|4
1641287930000|2022-01-04 09:18:50|1827.45|1811.45|1827.45|1811.45|1827.45|1811.45|1827.39|1811.39|5
1641287940000|2022-01-04 09:19:00|1827.5|1811.5|1827.45|1811.45|1827.5|1811.5|1827.45|1811.45|2
1641287950000|2022-01-04 09:19:10|1827.48|1811.48|1827.56|1811.56|1827.56|1811.56|1827.34|1811.34|10
1641287960000|2022-01-04 09:19:20|1827.46|1811.46|1827.5|1811.5|1827.5|1811.5|1827.46|1811.46|2
1641287970000|2022-01-04 09:19:30|1827.46|1811.46|1827.46|1811.46|1827.46|1811.46|1827.3|1811.3|3
1641287980000|2022-01-04 09:19:40|1827.3|1811.3|1827.06|1811.06|1827.3|1811.3|1826.96|1810.96|6
1641287990000|2022-01-04 09:19:50|1827.35|1811.35|1827.45|1811.45|1827.45|1811.45|1826.9|1810.9|7
1641288000000|2022-01-04 09:20:00|1827.6|1811.6|1827.58|1811.58|1827.6|1811.6|1827.5|1811.5|4
1641288010000|2022-01-04 09:20:10|1827.5|1811.5|1828.3|1812.3|1828.3|1812.3|1827.5|1811.5|3
1641288020000|2022-01-04 09:20:20|1827.9|1811.9|1827.6|1811.6|1828.25|1812.25|1827.5|1811.5|8
1641288030000|2022-01-04 09:20:30|1827.5|1811.5|1827.55|1811.55|1827.75|1811.75|1827.5|1811.5|9
1641288040000|2022-01-04 09:20:40|1827.48|1811.48|1827.55|1811.55|1827.55|1811.55|1827.45|1811.45|6
1641288050000|2022-01-04 09:20:50|1827.5|1811.5|1827.6|1811.6|1827.65|1811.65|1827.5|1811.5|4
1641288060000|2022-01-04 09:21:00|1827.95|1811.95|1828.2|1812.2|1828.44|1812.44|1827.9|1811.9|9
1641288070000|2022-01-04 09:21:10|1829|1813|1829.5|1813.5|1829.75|1813.75|1829|1813|5
1641288080000|2022-01-04 09:21:20|1829.92|1813.92|1830.17|1814.17|1830.17|1814.17|1829.9|1813.9|4
1641288090000|2022-01-04 09:21:30|1830|1814|1828|1812|1830|1814|1827.72|1811.72|14
1641288100000|2022-01-04 09:21:40|1828.3|1812.3|1828.3|1812.3|1828.3|1812.3|1828.3|1812.3|1
1641288110000|2022-01-04 09:21:50|1828.2|1812.2|1828.25|1812.25|1828.25|1812.25|1828.2|1812.2|2
1641288120000|2022-01-04 09:22:00|1828.34|1812.34|1826.3|1810.3|1828.55|1812.55|1826.3|1810.3|15
1641288130000|2022-01-04 09:22:10|1826.5|1810.5|1825.9|1809.9|1826.5|1810.5|1825.5|1809.5|5
1641288140000|2022-01-04 09:22:20|1826.61|1810.61|1826.73|1810.73|1826.73|1810.73|1826.5|1810.5|9
1641288150000|2022-01-04 09:22:30|1826.5|1810.5|1826.5|1810.5|1826.79|1810.79|1826.5|1810.5|9
1641288160000|2022-01-04 09:22:40|1826.73|1810.73|1826.79|1810.79|1826.79|1810.79|1826.5|1810.5|8
1641288170000|2022-01-04 09:22:50|1826.5|1810.5|1826.67|1810.67|1826.79|1810.79|1826.5|1810.5|9
1641288180000|2022-01-04 09:23:00|1826.5|1810.5|1826.5|1810.5|1826.67|1810.67|1826.5|1810.5|9
1641288190000|2022-01-04 09:23:10|1826.61|1810.61|1826.79|1810.79|1826.79|1810.79|1826.5|1810.5|8
1641288200000|2022-01-04 09:23:20|1826.73|1810.73|1826.5|1810.5|1826.73|1810.73|1826.5|1810.5|3
1641288210000|2022-01-04 09:23:30|1826.51|1810.51|1826.51|1810.51|1826.51|1810.51|1826.51|1810.51|1
1641288220000|2022-01-04 09:23:40|1826.26|1810.26|1825.66|1809.66|1826.26|1810.26|1825.66|1809.66|3
1641288230000|2022-01-04 09:23:50|1825.5|1809.5|1825.39|1809.39|1825.5|1809.5|1825.39|1809.39|6
1641288240000|2022-01-04 09:24:00|1825.5|1809.5|1825.5|1809.5|1825.61|1809.61|1825.5|1809.5|7
1641288250000|2022-01-04 09:24:10|1825.45|1809.45|1825.5|1809.5|1825.53|1809.53|1825.45|1809.45|4
1641288260000|2022-01-04 09:24:20|1825.39|1809.39|1824.71|1808.71|1825.39|1809.39|1824.61|1808.61|5
1641288270000|2022-01-04 09:24:30|1824.61|1808.61|1824.61|1808.61|1824.83|1808.83|1824.61|1808.61|5
1641288280000|2022-01-04 09:24:40|1825|1809|1824.75|1808.75|1825.5|1809.5|1824.75|1808.75|5
1641288290000|2022-01-04 09:24:50|1824.5|1808.5|1824.5|1808.5|1825|1809|1824.5|1808.5|8
1641288300000|2022-01-04 09:25:00|1825|1809|1825|1809|1825|1809|1825|1809|1
1641288310000|2022-01-04 09:25:10|1825.5|1809.5|1825.35|1809.35|1825.5|1809.5|1825.3|1809.3|3
1641288320000|2022-01-04 09:25:20|1826.1|1810.1|1826.05|1810.05|1826.1|1810.1|1825.94|1809.94|4
1641288330000|2022-01-04 09:25:30|1826|1810|1826|1810|1826|1810|1826|1810|1
1641288340000|2022-01-04 09:25:40|1825.95|1809.95|1825.95|1809.95|1825.95|1809.95|1825.95|1809.95|1
1641288350000|2022-01-04 09:25:50|1826|1810|1826.82|1810.82|1826.82|1810.82|1826|1810|4
1641288360000|2022-01-04 09:26:00|1827.5|1811.5|1826.87|1810.87|1827.5|1811.5|1826.87|1810.87|3
1641288370000|2022-01-04 09:26:10|1826.5|1810.5|1826.55|1810.55|1826.55|1810.55|1826.5|1810.5|2
1641288380000|2022-01-04 09:26:20|1826.5|1810.5|1826.1|1810.1|1826.5|1810.5|1826.1|1810.1|2
1641288390000|2022-01-04 09:26:30|1825.82|1809.82|1825|1809|1825.82|1809.82|1825|1809|4
1641288400000|2022-01-04 09:26:40|1824.9|1808.9|1825.15|1809.15|1825.15|1809.15|1824.75|1808.75|3
1641288410000|2022-01-04 09:26:50|1825.07|1809.07|1825.13|1809.13|1825.6|1809.6|1825|1809|7
1641288420000|2022-01-04 09:27:00|1824.97|1808.97|1825.12|1809.12|1825.12|1809.12|1824.97|1808.97|2
1641288430000|2022-01-04 09:27:10|1825|1809|1825.61|1809.61|1825.61|1809.61|1825|1809|5
1641288440000|2022-01-04 09:27:20|1825.5|1809.5|1825.61|1809.61|1825.61|1809.61|1825.5|1809.5|4
1641288450000|2022-01-04 09:27:30|1825.72|1809.72|1825.47|1809.47|1825.72|1809.72|1825.44|1809.44|5
1641288460000|2022-01-04 09:27:40|1825.44|1809.44|1824.55|1808.55|1825.44|1809.44|1824.55|1808.55|2
1641288470000|2022-01-04 09:27:50|1824.65|1808.65|1824.65|1808.65|1824.65|1808.65|1824.65|1808.65|1
1641288480000|2022-01-04 09:28:00|1824.5|1808.5|1824.32|1808.32|1824.5|1808.5|1824.25|1808.25|5
1641288490000|2022-01-04 09:28:10|1824|1808|1823.55|1807.55|1824|1808|1823.55|1807.55|2
1641288500000|2022-01-04 09:28:20|1823.74|1807.74|1823.74|1807.74|1823.74|1807.74|1823.74|1807.74|1
1641288510000|2022-01-04 09:28:30|1823.66|1807.66|1823.5|1807.5|1823.66|1807.66|1823.5|1807.5|2
1641288530000|2022-01-04 09:28:50|1823.05|1807.05|1822.85|1806.85|1823.35|1807.35|1822.85|1806.85|3
1641288540000|2022-01-04 09:29:00|1823.15|1807.15|1823.15|1807.15|1823.15|1807.15|1823.15|1807.15|1
1641288550000|2022-01-04 09:29:10|1823.05|1807.05|1823.5|1807.5|1823.5|1807.5|1822.85|1806.85|4
1641288560000|2022-01-04 09:29:20|1823|1807|1822.8|1806.8|1823|1807|1822.8|1806.8|3
1641288570000|2022-01-04 09:29:30|1822.5|1806.5|1822.77|1806.77|1822.77|1806.77|1822.5|1806.5|3
1641288580000|2022-01-04 09:29:40|1823|1807|1823.8|1807.8|1823.89|1807.89|1823|1807|8
1641288590000|2022-01-04 09:29:50|1824.3|1808.3|1823.85|1807.85|1824.3|1808.3|1823.85|1807.85|3
1641288600000|2022-01-04 09:30:00|1823.5|1807.5|1823.5|1807.5|1823.5|1807.5|1823.5|1807.5|1
1641288610000|2022-01-04 09:30:10|1823.59|1807.59|1824.35|1808.35|1824.5|1808.5|1823.5|1807.5|6
1641288620000|2022-01-04 09:30:20|1824|1808|1823.83|1807.83|1824|1808|1823.63|1807.63|3
1641288630000|2022-01-04 09:30:30|1823.5|1807.5|1823.5|1807.5|1823.55|1807.55|1823.5|1807.5|3
1641288640000|2022-01-04 09:30:40|1823.51|1807.51|1823.86|1807.86|1824|1808|1823.5|1807.5|7
1641288650000|2022-01-04 09:30:50|1823.75|1807.75|1823.5|1807.5|1823.75|1807.75|1823.5|1807.5|2
1641288660000|2022-01-04 09:31:00|1823.63|1807.63|1823.63|1807.63|1823.63|1807.63|1823.63|1807.63|1
1641288670000|2022-01-04 09:31:10|1823.5|1807.5|1823.5|1807.5|1824.5|1808.5|1823.5|1807.5|4
1641288680000|2022-01-04 09:31:20|1823.73|1807.73|1824.23|1808.23|1824.5|1808.5|1823.73|1807.73|5
1641288690000|2022-01-04 09:31:30|1824.5|1808.5|1824.58|1808.58|1824.8|1808.8|1824.5|1808.5|5
1641288700000|2022-01-04 09:31:40|1824.8|1808.8|1824.9|1808.9|1824.9|1808.9|1824.8|1808.8|3
1641288710000|2022-01-04 09:31:50|1824.95|1808.95|1825.53|1809.53|1825.64|1809.64|1824.95|1808.95|7
1641288720000|2022-01-04 09:32:00|1825.75|1809.75|1825|1809|1825.8|1809.8|1825|1809|12
1641288730000|2022-01-04 09:32:10|1824.65|1808.65|1824.7|1808.7|1824.7|1808.7|1824.55|1808.55|3
1641288740000|2022-01-04 09:32:20|1824.55|1808.55|1824.68|1808.68|1824.68|1808.68|1824.55|1808.55|2
1641288750000|2022-01-04 09:32:30|1824.64|1808.64|1824.76|1808.76|1824.9|1808.9|1824.55|1808.55|5
1641288760000|2022-01-04 09:32:40|1824.65|1808.65|1824.83|1808.83|1824.83|1808.83|1824.65|1808.65|2
1641288770000|2022-01-04 09:32:50|1824.76|1808.76|1824.56|1808.56|1824.76|1808.76|1824.56|1808.56|3
1641288780000|2022-01-04 09:33:00|1824.5|1808.5|1824.83|1808.83|1824.83|1808.83|1824.5|1808.5|4
1641288790000|2022-01-04 09:33:10|1824.7|1808.7|1824.71|1808.71|1824.71|1808.71|1824.7|1808.7|2
1641288800000|2022-01-04 09:33:20|1824.6|1808.6|1823.5|1807.5|1824.6|1808.6|1822.85|1806.85|8
1641288810000|2022-01-04 09:33:30|1823|1807|1822.85|1806.85|1823.1|1807.1|1822.85|1806.85|3
1641288820000|2022-01-04 09:33:40|1822.7|1806.7|1822.65|1806.65|1822.7|1806.7|1822.65|1806.65|2
1641288830000|2022-01-04 09:33:50|1822.5|1806.5|1822.5|1806.5|1822.5|1806.5|1822.5|1806.5|1
1641288840000|2022-01-04 09:34:00|1822.1|1806.1|1822.05|1806.05|1822.1|1806.1|1822.05|1806.05|2
1641288850000|2022-01-04 09:34:10|1822.48|1806.48|1822.5|1806.5|1822.5|1806.5|1822|1806|6
1641288870000|2022-01-04 09:34:30|1822|1806|1822|1806|1822.9|1806.9|1821.5|1805.5|7
1641288880000|2022-01-04 09:34:40|1821.8|1805.8|1821.82|1805.82|1821.82|1805.82|1821.3|1805.3|10
1641288890000|2022-01-04 09:34:50|1821.67|1805.67|1821.53|1805.53|1821.9|1805.9|1821.44|1805.44|6
1641288900000|2022-01-04 09:35:00|1821.61|1805.61|1821.11|1805.11|1821.61|1805.61|1821.11|1805.11|6
1641288910000|2022-01-04 09:35:10|1821.5|1805.5|1820.07|1804.07|1821.71|1805.71|1820.07|1804.07|11
1641288920000|2022-01-04 09:35:20|1820.25|1804.25|1819.5|1803.5|1820.69|1804.69|1819.5|1803.5|6
1641288930000|2022-01-04 09:35:30|1820.02|1804.02|1820.02|1804.02|1820.42|1804.42|1820.02|1804.02|4
1641288940000|2022-01-04 09:35:40|1820.47|1804.47|1820.02|1804.02|1820.47|1804.47|1820.02|1804.02|2
1641288950000|2022-01-04 09:35:50|1819.6|1803.6|1819.81|1803.81|1820.37|1804.37|1819.6|1803.6|5
1641288960000|2022-01-04 09:36:00|1820.31|1804.31|1821.5|1805.5|1821.5|1805.5|1820.31|1804.31|7
1641288970000|2022-01-04 09:36:10|1821.49|1805.49|1821.5|1805.5|1821.5|1805.5|1821.49|1805.49|2
1641289000000|2022-01-04 09:36:40|1821.79|1805.79|1822.61|1806.61|1822.61|1806.61|1821.79|1805.79|5
1641289010000|2022-01-04 09:36:50|1822.5|1806.5|1822|1806|1822.61|1806.61|1822|1806|10
1641289020000|2022-01-04 09:37:00|1822.3|1806.3|1822.3|1806.3|1822.3|1806.3|1822.3|1806.3|1
1641289030000|2022-01-04 09:37:10|1822.4|1806.4|1822.5|1806.5|1822.72|1806.72|1822.4|1806.4|5
1641289040000|2022-01-04 09:37:20|1822.61|1806.61|1822.5|1806.5|1822.61|1806.61|1822.5|1806.5|2
1641289050000|2022-01-04 09:37:30|1822.53|1806.53|1822.5|1806.5|1822.53|1806.53|1822.5|1806.5|2
1641289070000|2022-01-04 09:37:50|1822.6|1806.6|1822.5|1806.5|1822.6|1806.6|1822.45|1806.45|3
1641289080000|2022-01-04 09:38:00|1822.6|1806.6|1824.5|1808.5|1824.5|1808.5|1822.6|1806.6|10
1641289090000|2022-01-04 09:38:10|1824.13|1808.13|1824|1808|1824.5|1808.5|1824|1808|8
1641289100000|2022-01-04 09:38:20|1824.45|1808.45|1824.11|1808.11|1824.45|1808.45|1824|1808|6
1641289110000|2022-01-04 09:38:30|1824.3|1808.3|1823.88|1807.88|1824.3|1808.3|1823.87|1807.87|5
1641289120000|2022-01-04 09:38:40|1823.5|1807.5|1823.5|1807.5|1823.5|1807.5|1823.5|1807.5|1
1641289130000|2022-01-04 09:38:50|1823.88|1807.88|1823.5|1807.5|1823.88|1807.88|1823.5|1807.5|7
1641289140000|2022-01-04 09:39:00|1823.69|1807.69|1823.83|1807.83|1824.23|1808.23|1823.5|1807.5|5
1641289150000|2022-01-04 09:39:10|1823.92|1807.92|1823.88|1807.88|1823.92|1807.92|1823.88|1807.88|2
1641289160000|2022-01-04 09:39:20|1823.98|1807.98|1824.38|1808.38|1824.38|1808.38|1823.98|1807.98|2
1641289180000|2022-01-04 09:39:40|1823.98|1807.98|1823.98|1807.98|1824.38|1808.38|1823.88|1807.88|8
1641289190000|2022-01-04 09:39:50|1824.38|1808.38|1823.98|1807.98|1824.38|1808.38|1823.98|1807.98|2
1641289200000|2022-01-04 09:40:00|1824.03|1808.03|1823.88|1807.88|1824.03|1808.03|1823.88|1807.88|2
1641289230000|2022-01-04 09:40:30|1823.78|1807.78|1822.5|1806.5|1823.88|1807.88|1822.5|1806.5|6
1641289240000|2022-01-04 09:40:40|1822|1806|1821.95|1805.95|1822.35|1806.35|1821.85|1805.85|7
1641289250000|2022-01-04 09:40:50|1822.35|1806.35|1822.35|1806.35|1822.35|1806.35|1822.35|1806.35|1
1641289260000|2022-01-04 09:41:00|1821.95|1805.95|1821.84|1805.84|1821.95|1805.95|1821.84|1805.84|3
1641289270000|2022-01-04 09:41:10|1821.55|1805.55|1821.55|1805.55|1821.55|1805.55|1821.55|1805.55|1
1641289290000|2022-01-04 09:41:30|1821.59|1805.59|1821.53|1805.53|1821.59|1805.59|1821.5|1805.5|3
1641289300000|2022-01-04 09:41:40|1821.05|1805.05|1821.05|1805.05|1821.05|1805.05|1821.05|1805.05|1
1641289310000|2022-01-04 09:41:50|1821|1805|1820.71|1804.71|1821|1805|1820.71|1804.71|2
1641289320000|2022-01-04 09:42:00|1820.54|1804.54|1821|1805|1821.39|1805.39|1820.41|1804.41|16
1641289330000|2022-01-04 09:42:10|1820.65|1804.65|1821.15|1805.15|1821.15|1805.15|1820.65|1804.65|2
1641289340000|2022-01-04 09:42:20|1821.45|1805.45|1821.45|1805.45|1821.45|1805.45|1821.45|1805.45|1
1641289350000|2022-01-04 09:42:30|1821.15|1805.15|1821.5|1805.5|1821.54|1805.54|1821.15|1805.15|7
1641289360000|2022-01-04 09:42:40|1821.3|1805.3|1821.2|1805.2|1821.5|1805.5|1821.2|1805.2|7
1641289370000|2022-01-04 09:42:50|1821.45|1805.45|1821.3|1805.3|1821.5|1805.5|1821.3|1805.3|4
1641289380000|2022-01-04 09:43:00|1821.5|1805.5|1822.19|1806.19|1822.35|1806.35|1821.35|1805.35|7
1641289390000|2022-01-04 09:43:10|1822.35|1806.35|1822.09|1806.09|1822.35|1806.35|1822.09|1806.09|3
1641289400000|2022-01-04 09:43:20|1821.94|1805.94|1821.84|1805.84|1821.94|1805.94|1821.65|1805.65|4
1641289410000|2022-01-04 09:43:30|1821.5|1805.5|1821.09|1805.09|1821.5|1805.5|1821.09|1805.09|2
1641289420000|2022-01-04 09:43:40|1821.4|1805.4|1821.4|1805.4|1821.4|1805.4|1821.4|1805.4|1
1641289430000|2022-01-04 09:43:50|1821.2|1805.2|1821.3|1805.3|1821.3|1805.3|1820.8|1804.8|3
1641289440000|2022-01-04 09:44:00|1821.5|1805.5|1821.84|1805.84|1821.84|1805.84|1821.5|1805.5|7
1641289450000|2022-01-04 09:44:10|1821.65|1805.65|1821.84|1805.84|1821.84|1805.84|1821.65|1805.65|4
1641289460000|2022-01-04 09:44:20|1821.97|1805.97|1821.85|1805.85|1821.97|1805.97|1821.5|1805.5|6
1641289470000|2022-01-04 09:44:30|1822.2|1806.2|1822.2|1806.2|1822.2|1806.2|1822.2|1806.2|1
1641289490000|2022-01-04 09:44:50|1822.15|1806.15|1822.15|1806.15|1822.15|1806.15|1822.15|1806.15|1
1641289500000|2022-01-04 09:45:00|1821.78|1805.78|1821.5|1805.5|1821.78|1805.78|1821.45|1805.45|5
1641289510000|2022-01-04 09:45:10|1821.15|1805.15|1821.15|1805.15|1821.15|1805.15|1821.15|1805.15|1
1641289520000|2022-01-04 09:45:20|1821.34|1805.34|1821.34|1805.34|1821.34|1805.34|1821.34|1805.34|1
1641289530000|2022-01-04 09:45:30|1821.5|1805.5|1821.5|1805.5|1821.72|1805.72|1821.5|1805.5|3
1641289540000|2022-01-04 09:45:40|1821.72|1805.72|1822.5|1806.5|1822.5|1806.5|1821.72|1805.72|6
1641289550000|2022-01-04 09:45:50|1822.9|1806.9|1823.65|1807.65|1823.65|1807.65|1822.9|1806.9|3
1641289560000|2022-01-04 09:46:00|1823.45|1807.45|1823.5|1807.5|1823.5|1807.5|1823.45|1807.45|2
1641289570000|2022-01-04 09:46:10|1823.42|1807.42|1822.5|1806.5|1823.5|1807.5|1822.5|1806.5|5
1641289580000|2022-01-04 09:46:20|1822.1|1806.1|1822.5|1806.5|1822.5|1806.5|1822|1806|4
1641289600000|2022-01-04 09:46:40|1822.6|1806.6|1822.65|1806.65|1822.65|1806.65|1822.6|1806.6|2
1641289610000|2022-01-04 09:46:50|1822.5|1806.5|1822.5|1806.5|1822.5|1806.5|1822.5|1806.5|1
1641289640000|2022-01-04 09:47:20|1822.61|1806.61|1822.5|1806.5|1822.61|1806.61|1822.5|1806.5|2
1641289650000|2022-01-04 09:47:30|1822.35|1806.35|1822.5|1806.5|1822.59|1806.59|1822.35|1806.35|3
1641289680000|2022-01-04 09:48:00|1822.15|1806.15|1822.15|1806.15|1822.15|1806.15|1822.15|1806.15|1
1641289690000|2022-01-04 09:48:10|1822.25|1806.25|1822.25|1806.25|1822.25|1806.25|1822.25|1806.25|1
1641289700000|2022-01-04 09:48:20|1822.35|1806.35|1822.35|1806.35|1822.35|1806.35|1822.35|1806.35|1
1641289710000|2022-01-04 09:48:30|1822.23|1806.23|1822.3|1806.3|1822.35|1806.35|1822.23|1806.23|5
1641289720000|2022-01-04 09:48:40|1821.8|1805.8|1821.5|1805.5|1822.3|1806.3|1821.5|1805.5|12
1641289730000|2022-01-04 09:48:50|1821.2|1805.2|1821.15|1805.15|1821.2|1805.2|1821.15|1805.15|2
1641289750000|2022-01-04 09:49:10|1821.1|1805.1|1820.65|1804.65|1821.1|1805.1|1820.6|1804.6|3
1641289760000|2022-01-04 09:49:20|1820.1|1804.1|1819.5|1803.5|1820.1|1804.1|1819.5|1803.5|4
1641289770000|2022-01-04 09:49:30|1819|1803|1818.5|1802.5|1819|1803|1818.5|1802.5|5
1641289780000|2022-01-04 09:49:40|1818|1802|1818.95|1802.95|1818.95|1802.95|1818|1802|4
1641289790000|2022-01-04 09:49:50|1819|1803|1819|1803|1819.35|1803.35|1819|1803|3
1641289800000|2022-01-04 09:50:00|1819.11|1803.11|1818.5|1802.5|1819.11|1803.11|1818.5|1802.5|8
1641289810000|2022-01-04 09:50:10|1818.9|1802.9|1818.5|1802.5|1818.9|1802.9|1818|1802|7
1641289820000|2022-01-04 09:50:20|1818.2|1802.2|1819.4|1803.4|1819.4|1803.4|1818.2|1802.2|7
1641289830000|2022-01-04 09:50:30|1819.1|1803.1|1819.45|1803.45|1819.45|1803.45|1819.1|1803.1|3
1641289840000|2022-01-04 09:50:40|1819|1803|1818.55|1802.55|1819|1803|1818.55|1802.55|5
1641289850000|2022-01-04 09:50:50|1818.5|1802.5|1817.5|1801.5|1818.5|1802.5|1817.5|1801.5|6
1641289860000|2022-01-04 09:51:00|1817.89|1801.89|1818.5|1802.5|1818.5|1802.5|1817.5|1801.5|7
1641289870000|2022-01-04 09:51:10|1819.15|1803.15|1819.4|1803.4|1819.4|1803.4|1819|1803|3
1641289880000|2022-01-04 09:51:20|1819.5|1803.5|1819.5|1803.5|1819.5|1803.5|1819.5|1803.5|1
1641289900000|2022-01-04 09:51:40|1819.2|1803.2|1819.35|1803.35|1819.5|1803.5|1819.2|1803.2|3
1641289910000|2022-01-04 09:51:50|1819.4|1803.4|1819.35|1803.35|1819.4|1803.4|1819|1803|6
1641289920000|2022-01-04 09:52:00|1819.24|1803.24|1818.5|1802.5|1819.24|1803.24|1818.5|1802.5|4
1641289940000|2022-01-04 09:52:20|1818|1802|1817|1801|1818.25|1802.25|1817|1801|6
1641289950000|2022-01-04 09:52:30|1817.13|1801.13|1817.13|1801.13|1817.13|1801.13|1817.13|1801.13|1
1641289960000|2022-01-04 09:52:40|1817|1801|1817.13|1801.13|1817.13|1801.13|1817|1801|2
1641289970000|2022-01-04 09:52:50|1817.26|1801.26|1817.8|1801.8|1817.8|1801.8|1817.26|1801.26|3
1641289980000|2022-01-04 09:53:00|1817.91|1801.91|1818.52|1802.52|1818.52|1802.52|1817.5|1801.5|7
1641289990000|2022-01-04 09:53:10|1818.72|1802.72|1819|1803|1819|1803|1818.47|1802.47|10
1641290000000|2022-01-04 09:53:20|1819.09|1803.09|1818.84|1802.84|1819.09|1803.09|1818.84|1802.84|5
1641290010000|2022-01-04 09:53:30|1819|1803|1819|1803|1819.13|1803.13|1819|1803|3
1641290020000|2022-01-04 09:53:40|1818.5|1802.5|1818.5|1802.5|1818.75|1802.75|1818.5|1802.5|4
1641290030000|2022-01-04 09:53:50|1818.8|1802.8|1818.5|1802.5|1819|1803|1818.5|1802.5|7
1641290040000|2022-01-04 09:54:00|1819|1803|1819|1803|1819|1803|1819|1803|1
1641290050000|2022-01-04 09:54:10|1818.5|1802.5|1819|1803|1819.13|1803.13|1818.5|1802.5|8
1641290060000|2022-01-04 09:54:20|1819.13|1803.13|1819|1803|1819.13|1803.13|1818.88|1802.88|8
1641290070000|2022-01-04 09:54:30|1819.18|1803.18|1819|1803|1819.18|1803.18|1819|1803|2
1641290080000|2022-01-04 09:54:40|1818.88|1802.88|1818.5|1802.5|1819|1803|1818.5|1802.5|5
1641290090000|2022-01-04 09:54:50|1818.66|1802.66|1818.66|1802.66|1818.66|1802.66|1818.5|1802.5|3
1641290100000|2022-01-04 09:55:00|1818.5|1802.5|1818.5|1802.5|1819|1803|1818.5|1802.5|8
1641290110000|2022-01-04 09:55:10|1819|1803|1818.6|1802.6|1819|1803|1818.5|1802.5|3
1641290120000|2022-01-04 09:55:20|1819|1803|1819|1803|1819|1803|1819|1803|1
1641290130000|2022-01-04 09:55:30|1819.12|1803.12|1818.95|1802.95|1819.81|1803.81|1818.95|1802.95|11
1641290140000|2022-01-04 09:55:40|1818.89|1802.89|1819|1803|1819.29|1803.29|1818.89|1802.89|11
1641290160000|2022-01-04 09:56:00|1819.29|1803.29|1819.45|1803.45|1819.45|1803.45|1819.29|1803.29|2
1641290170000|2022-01-04 09:56:10|1819.5|1803.5|1819.13|1803.13|1819.5|1803.5|1819.13|1803.13|2
1641290180000|2022-01-04 09:56:20|1819.12|1803.12|1819.5|1803.5|1819.5|1803.5|1819.12|1803.12|3
1641290210000|2022-01-04 09:56:50|1819.6|1803.6|1819.61|1803.61|1819.61|1803.61|1819.6|1803.6|2
1641290220000|2022-01-04 09:57:00|1819.5|1803.5|1819.75|1803.75|1819.75|1803.75|1819.5|1803.5|2
1641290260000|2022-01-04 09:57:40|1819.35|1803.35|1819.35|1803.35|1819.35|1803.35|1819.35|1803.35|1
1641290280000|2022-01-04 09:58:00|1818.75|1802.75|1818.75|1802.75|1818.75|1802.75|1818.75|1802.75|1
1641290320000|2022-01-04 09:58:40|1818.97|1802.97|1818.5|1802.5|1818.97|1802.97|1818.45|1802.45|6
1641290340000|2022-01-04 09:59:00|1818.44|1802.44|1818|1802|1818.5|1802.5|1817.5|1801.5|10
1641290350000|2022-01-04 09:59:10|1818.4|1802.4|1818.5|1802.5|1818.5|1802.5|1818.4|1802.4|2
1641290360000|2022-01-04 09:59:20|1818.4|1802.4|1818.4|1802.4|1818.4|1802.4|1818.4|1802.4|1
1641290370000|2022-01-04 09:59:30|1818.35|1802.35|1818.5|1802.5|1818.5|1802.5|1818.35|1802.35|2
1641290390000|2022-01-04 09:59:50|1818.63|1802.63|1818.95|1802.95|1818.95|1802.95|1818.63|1802.63|3
1641290400000|2022-01-04 10:00:00|1819.5|1803.5|1820.5|1804.5|1821|1805|1819.5|1803.5|11
1641290410000|2022-01-04 10:00:10|1820.58|1804.58|1821.4|1805.4|1821.4|1805.4|1820.5|1804.5|4
1641290420000|2022-01-04 10:00:20|1821.57|1805.57|1822.5|1806.5|1822.5|1806.5|1821.57|1805.57|4
1641290430000|2022-01-04 10:00:30|1823|1807|1823.5|1807.5|1823.5|1807.5|1823|1807|3
1641290440000|2022-01-04 10:00:40|1823.1|1807.1|1823.35|1807.35|1823.5|1807.5|1823.1|1807.1|4
1641290450000|2022-01-04 10:00:50|1823.5|1807.5|1823.5|1807.5|1823.5|1807.5|1823.5|1807.5|1
1641290480000|2022-01-04 10:01:20|1823.1|1807.1|1823|1807|1823.25|1807.25|1823|1807|6
1641290490000|2022-01-04 10:01:30|1822.5|1806.5|1822.5|1806.5|1822.63|1806.63|1822.5|1806.5|3
1641290500000|2022-01-04 10:01:40|1822.63|1806.63|1822.68|1806.68|1822.68|1806.68|1822.5|1806.5|4
1641290510000|2022-01-04 10:01:50|1822.5|1806.5|1823.5|1807.5|1823.5|1807.5|1822.5|1806.5|3
1641290560000|2022-01-04 10:02:40|1823|1807|1822.55|1806.55|1823|1807|1822.55|1806.55|5
1641290570000|2022-01-04 10:02:50|1822.5|1806.5|1822.5|1806.5|1822.5|1806.5|1822.5|1806.5|1
1641290590000|2022-01-04 10:03:10|1822|1806|1822|1806|1822|1806|1822|1806|1
1641290600000|2022-01-04 10:03:20|1821.5|1805.5|1821.5|1805.5|1821.5|1805.5|1821.5|1805.5|1
1641290640000|2022-01-04 10:04:00|1821.6|1805.6|1821.5|1805.5|1821.72|1805.72|1821.5|1805.5|3
1641290650000|2022-01-04 10:04:10|1822.5|1806.5|1822.5|1806.5|1822.63|1806.63|1822.5|1806.5|3
1641290670000|2022-01-04 10:04:30|1823|1807|1823.5|1807.5|1823.5|1807.5|1823|1807|2
1641290680000|2022-01-04 10:04:40|1824|1808|1824.2|1808.2|1824.2|1808.2|1824|1808|2
1641290690000|2022-01-04 10:04:50|1824.5|1808.5|1825|1809|1825.06|1809.06|1824.5|1808.5|9
1641290710000|2022-01-04 10:05:10|1825.35|1809.35|1824.83|1808.83|1825.35|1809.35|1824.83|1808.83|5
1641290720000|2022-01-04 10:05:20|1824.5|1808.5|1823.65|1807.65|1824.5|1808.5|1823.65|1807.65|3
1641290730000|2022-01-04 10:05:30|1823.46|1807.46|1822.5|1806.5|1823.46|1807.46|1822.5|1806.5|4
1641290740000|2022-01-04 10:05:40|1823|1807|1822.5|1806.5|1823|1807|1822.5|1806.5|2
1641290750000|2022-01-04 10:05:50|1822.6|1806.6|1822.88|1806.88|1822.88|1806.88|1822.1|1806.1|4
1641290760000|2022-01-04 10:06:00|1822.5|1806.5|1822.79|1806.79|1822.88|1806.88|1822.5|1806.5|4
1641290770000|2022-01-04 10:06:10|1822.5|1806.5|1821.92|1805.92|1822.5|1806.5|1821.5|1805.5|7
1641290780000|2022-01-04 10:06:20|1822|1806|1821.92|1805.92|1822.07|1806.07|1821.92|1805.92|4
1641290790000|2022-01-04 10:06:30|1822|1806|1822.63|1806.63|1822.63|1806.63|1822|1806|5
1641290800000|2022-01-04 10:06:40|1822.5|1806.5|1822.5|1806.5|1822.77|1806.77|1822.5|1806.5|5
1641290810000|2022-01-04 10:06:50|1823|1807|1823.83|1807.83|1823.83|1807.83|1823|1807|4
1641290820000|2022-01-04 10:07:00|1824.35|1808.35|1823.84|1807.84|1824.35|1808.35|1823.84|1807.84|3
1641290830000|2022-01-04 10:07:10|1824.29|1808.29|1823.5|1807.5|1824.29|1808.29|1823.5|1807.5|3
1641290850000|2022-01-04 10:07:30|1823.62|1807.62|1823.76|1807.76|1823.76|1807.76|1823.62|1807.62|2
1641290860000|2022-01-04 10:07:40|1823.63|1807.63|1823.55|1807.55|1823.63|1807.63|1823.5|1807.5|3
1641290870000|2022-01-04 10:07:50|1823.5|1807.5|1822.5|1806.5|1823.5|1807.5|1822.5|1806.5|4
1641290900000|2022-01-04 10:08:20|1822|1806|1821.5|1805.5|1822|1806|1821.5|1805.5|4
1641290910000|2022-01-04 10:08:30|1821.63|1805.63|1821.5|1805.5|1822.05|1806.05|1821.5|1805.5|9
1641290920000|2022-01-04 10:08:40|1821.3|1805.3|1820.82|1804.82|1821.3|1805.3|1820.82|1804.82|4
1641290930000|2022-01-04 10:08:50|1820.79|1804.79|1820.4|1804.4|1820.79|1804.79|1820.4|1804.4|6
1641290940000|2022-01-04 10:09:00|1820|1804|1819.5|1803.5|1820|1804|1819.5|1803.5|3
1641290950000|2022-01-04 10:09:10|1819.52|1803.52|1820.3|1804.3|1820.3|1804.3|1819.52|1803.52|5
1641290960000|2022-01-04 10:09:20|1819.97|1803.97|1819.75|1803.75|1819.97|1803.97|1819.65|1803.65|6
1641290970000|2022-01-04 10:09:30|1820.05|1804.05|1819.54|1803.54|1820.05|1804.05|1819.54|1803.54|4
1641290990000|2022-01-04 10:09:50|1819.15|1803.15|1819.54|1803.54|1819.54|1803.54|1819.15|1803.15|3
1641291000000|2022-01-04 10:10:00|1819.5|1803.5|1819.29|1803.29|1819.5|1803.5|1819.29|1803.29|2
1641291010000|2022-01-04 10:10:10|1818.79|1802.79|1818.59|1802.59|1818.86|1802.86|1818.59|1802.59|4
1641291020000|2022-01-04 10:10:20|1818.5|1802.5|1817.5|1801.5|1818.5|1802.5|1817.5|1801.5|6
1641291030000|2022-01-04 10:10:30|1818|1802|1817.8|1801.8|1818.17|1802.17|1817.8|1801.8|3
1641291040000|2022-01-04 10:10:40|1817.92|1801.92|1817.8|1801.8|1817.92|1801.92|1817.8|1801.8|3
1641291050000|2022-01-04 10:10:50|1817.5|1801.5|1817.8|1801.8|1817.8|1801.8|1817.5|1801.5|5
1641291060000|2022-01-04 10:11:00|1817.95|1801.95|1818.46|1802.46|1818.46|1802.46|1817.8|1801.8|4
1641291070000|2022-01-04 10:11:10|1818.3|1802.3|1818.46|1802.46|1818.46|1802.46|1818.3|1802.3|2
1641291080000|2022-01-04 10:11:20|1818.3|1802.3|1818.44|1802.44|1818.5|1802.5|1818.3|1802.3|8
1641291090000|2022-01-04 10:11:30|1818.49|1802.49|1818.8|1802.8|1818.8|1802.8|1818.44|1802.44|4
1641291100000|2022-01-04 10:11:40|1819.35|1803.35|1820.45|1804.45|1820.45|1804.45|1819.35|1803.35|7
1641291110000|2022-01-04 10:11:50|1820|1804|1819.75|1803.75|1820|1804|1819.75|1803.75|5
1641291120000|2022-01-04 10:12:00|1819.12|1803.12|1819.21|1803.21|1819.5|1803.5|1819.12|1803.12|3
1641291130000|2022-01-04 10:12:10|1819.5|1803.5|1819.45|1803.45|1819.5|1803.5|1819.3|1803.3|4
1641291150000|2022-01-04 10:12:30|1819.37|1803.37|1819.45|1803.45|1819.45|1803.45|1819.33|1803.33|4
1641291160000|2022-01-04 10:12:40|1819.4|1803.4|1819.4|1803.4|1819.4|1803.4|1819.4|1803.4|1
1641291170000|2022-01-04 10:12:50|1819.55|1803.55|1820.09|1804.09|1820.09|1804.09|1819.45|1803.45|5
1641291180000|2022-01-04 10:13:00|1820.4|1804.4|1822|1806|1822|1806|1820.4|1804.4|12
1641291190000|2022-01-04 10:13:10|1821.88|1805.88|1822.14|1806.14|1822.14|1806.14|1821.88|1805.88|3
1641291200000|2022-01-04 10:13:20|1822.45|1806.45|1822.5|1806.5|1822.95|1806.95|1822.45|1806.45|4
1641291210000|2022-01-04 10:13:30|1822.83|1806.83|1823|1807|1823|1807|1822.83|1806.83|2
1641291220000|2022-01-04 10:13:40|1822.88|1806.88|1823.3|1807.3|1823.5|1807.5|1822.88|1806.88|5
1641291230000|2022-01-04 10:13:50|1823.5|1807.5|1823.5|1807.5|1823.75|1807.75|1823.5|1807.5|4
1641291240000|2022-01-04 10:14:00|1823.61|1807.61|1823.5|1807.5|1823.61|1807.61|1823.5|1807.5|4
1641291300000|2022-01-04 10:15:00|1824.02|1808.02|1824.52|1808.52|1824.52|1808.52|1824.02|1808.02|3
1641291310000|2022-01-04 10:15:10|1824.53|1808.53|1824.53|1808.53|1824.53|1808.53|1824.52|1808.52|3
1641291320000|2022-01-04 10:15:20|1824.52|1808.52|1824.52|1808.52|1824.88|1808.88|1824.5|1808.5|5
1641291330000|2022-01-04 10:15:30|1824.75|1808.75|1825|1809|1825|1809|1824.53|1808.53|3
1641291340000|2022-01-04 10:15:40|1825.46|1809.46|1826.45|1810.45|1826.45|1810.45|1825.46|1809.46|5
1641291350000|2022-01-04 10:15:50|1826.5|1810.5|1827.5|1811.5|1827.5|1811.5|1826.5|1810.5|4
1641291360000|2022-01-04 10:16:00|1828|1812|1830|1814|1830|1814|1828|1812|9
1641291370000|2022-01-04 10:16:10|1829.97|1813.97|1831.1|1815.1|1831.5|1815.5|1829.95|1813.95|10
1641291380000|2022-01-04 10:16:20|1831.13|1815.13|1831.5|1815.5|1831.5|1815.5|1831.13|1815.13|2
1641291400000|2022-01-04 10:16:40|1831.29|1815.29|1830.5|1814.5|1831.29|1815.29|1830.1|1814.1|8
1641291410000|2022-01-04 10:16:50|1830.92|1814.92|1830.92|1814.92|1831.03|1815.03|1830.64|1814.64|6
1641291420000|2022-01-04 10:17:00|1830.73|1814.73|1830.5|1814.5|1830.73|1814.73|1830.5|1814.5|2
1641291430000|2022-01-04 10:17:10|1830.6|1814.6|1830.5|1814.5|1830.6|1814.6|1830.5|1814.5|2
1641291440000|2022-01-04 10:17:20|1830.92|1814.92|1831.02|1815.02|1831.42|1815.42|1830.92|1814.92|3
1641291450000|2022-01-04 10:17:30|1830.92|1814.92|1831.42|1815.42|1831.42|1815.42|1830.92|1814.92|3
1641291460000|2022-01-04 10:17:40|1831.22|1815.22|1831.27|1815.27|1831.27|1815.27|1831.22|1815.22|2
1641291470000|2022-01-04 10:17:50|1830.92|1814.92|1831.72|1815.72|1831.72|1815.72|1830.92|1814.92|7
1641291480000|2022-01-04 10:18:00|1832.7|1816.7|1833.5|1817.5|1834|1818|1832.7|1816.7|13
1641291490000|2022-01-04 10:18:10|1833.57|1817.57|1833.32|1817.32|1833.6|1817.6|1833.32|1817.32|9
1641291500000|2022-01-04 10:18:20|1833.45|1817.45|1833.5|1817.5|1833.5|1817.5|1833.45|1817.45|2
1641291520000|2022-01-04 10:18:40|1833.29|1817.29|1832.78|1816.78|1833.29|1817.29|1832.78|1816.78|2
1641291530000|2022-01-04 10:18:50|1832.82|1816.82|1833.42|1817.42|1833.47|1817.47|1832.82|1816.82|4
1641291540000|2022-01-04 10:19:00|1833.75|1817.75|1834.5|1818.5|1834.5|1818.5|1833.5|1817.5|8
1641291550000|2022-01-04 10:19:10|1834.25|1818.25|1832.6|1816.6|1834.25|1818.25|1832.6|1816.6|6
1641291560000|2022-01-04 10:19:20|1832.69|1816.69|1832.5|1816.5|1832.69|1816.69|1832.5|1816.5|2
1641291570000|2022-01-04 10:19:30|1832.2|1816.2|1830.85|1814.85|1832.23|1816.23|1830.85|1814.85|7
1641291580000|2022-01-04 10:19:40|1830.5|1814.5|1830|1814|1830.5|1814.5|1830|1814|2
1641291590000|2022-01-04 10:19:50|1829.55|1813.55|1831.25|1815.25|1831.25|1815.25|1829.55|1813.55|7
1641291600000|2022-01-04 10:20:00|1831.35|1815.35|1831.5|1815.5|1831.57|1815.57|1831.35|1815.35|5
1641291610000|2022-01-04 10:20:10|1832.05|1816.05|1832.15|1816.15|1832.15|1816.15|1832.05|1816.05|2
1641291620000|2022-01-04 10:20:20|1832.3|1816.3|1832.3|1816.3|1832.3|1816.3|1832.3|1816.3|1
1641291630000|2022-01-04 10:20:30|1832.5|1816.5|1832.5|1816.5|1832.95|1816.95|1832.5|1816.5|3
1641291640000|2022-01-04 10:20:40|1833|1817|1833.5|1817.5|1833.59|1817.59|1833|1817|4
1641291650000|2022-01-04 10:20:50|1833.3|1817.3|1833.3|1817.3|1833.3|1817.3|1833.3|1817.3|1
1641291660000|2022-01-04 10:21:00|1833.19|1817.19|1832.69|1816.69|1833.25|1817.25|1832.69|1816.69|4
1641291670000|2022-01-04 10:21:10|1832.65|1816.65|1832.4|1816.4|1832.65|1816.65|1832.4|1816.4|3
1641291680000|2022-01-04 10:21:20|1832.61|1816.61|1832.99|1816.99|1832.99|1816.99|1832.4|1816.4|9
1641291690000|2022-01-04 10:21:30|1833.19|1817.19|1834.5|1818.5|1834.92|1818.92|1833.19|1817.19|8
1641291700000|2022-01-04 10:21:40|1834.53|1818.53|1834.5|1818.5|1834.53|1818.53|1834.5|1818.5|2
1641291730000|2022-01-04 10:22:10|1834.13|1818.13|1833.5|1817.5|1834.13|1818.13|1833.5|1817.5|4
1641291740000|2022-01-04 10:22:20|1833.97|1817.97|1834.5|1818.5|1834.5|1818.5|1833.97|1817.97|5
1641291750000|2022-01-04 10:22:30|1834.63|1818.63|1835.55|1819.55|1835.65|1819.65|1834.59|1818.59|7
1641291760000|2022-01-04 10:22:40|1835.5|1819.5|1835.57|1819.57|1835.57|1819.57|1835.5|1819.5|6
1641291770000|2022-01-04 10:22:50|1835.5|1819.5|1834.5|1818.5|1835.57|1819.57|1834.5|1818.5|7
1641291790000|2022-01-04 10:23:10|1834.63|1818.63|1834.49|1818.49|1834.75|1818.75|1834.47|1818.47|9
1641291800000|2022-01-04 10:23:20|1834.6|1818.6|1834.6|1818.6|1835.2|1819.2|1834.5|1818.5|9
1641291810000|2022-01-04 10:23:30|1834.5|1818.5|1835.45|1819.45|1835.45|1819.45|1834.5|1818.5|5
1641291820000|2022-01-04 10:23:40|1835.4|1819.4|1834.5|1818.5|1835.4|1819.4|1834.5|1818.5|5
1641291840000|2022-01-04 10:24:00|1834.49|1818.49|1834.5|1818.5|1834.65|1818.65|1834.47|1818.47|5
1641291850000|2022-01-04 10:24:10|1834.3|1818.3|1834.5|1818.5|1834.5|1818.5|1834.3|1818.3|2
1641291860000|2022-01-04 10:24:20|1834.75|1818.75|1836.5|1820.5|1836.5|1820.5|1834.75|1818.75|7
1641291870000|2022-01-04 10:24:30|1836.4|1820.4|1836|1820|1836.4|1820.4|1836|1820|2
1641291880000|2022-01-04 10:24:40|1836.5|1820.5|1836.5|1820.5|1836.5|1820.5|1836.5|1820.5|1
1641291890000|2022-01-04 10:24:50|1836|1820|1835.5|1819.5|1836|1820|1835.5|1819.5|4
1641291900000|2022-01-04 10:25:00|1835.88|1819.88|1836.5|1820.5|1836.5|1820.5|1835.88|1819.88|4
1641291910000|2022-01-04 10:25:10|1836.59|1820.59|1837.5|1821.5|1837.5|1821.5|1836.59|1820.59|7
1641291920000|2022-01-04 10:25:20|1837.46|1821.46|1837.35|1821.35|1837.46|1821.46|1837.35|1821.35|3
1641291930000|2022-01-04 10:25:30|1837.16|1821.16|1836.53|1820.53|1837.16|1821.16|1836.53|1820.53|4
1641291940000|2022-01-04 10:25:40|1836.52|1820.52|1836.5|1820.5|1836.66|1820.66|1836.35|1820.35|7
1641291950000|2022-01-04 10:25:50|1836.1|1820.1|1836|1820|1836.3|1820.3|1836|1820|4
1641291960000|2022-01-04 10:26:00|1835.56|1819.56|1837.06|1821.06|1837.06|1821.06|1835.5|1819.5|11
1641291970000|2022-01-04 10:26:10|1837.35|1821.35|1837.5|1821.5|1837.7|1821.7|1837.16|1821.16|8
1641291980000|2022-01-04 10:26:20|1837|1821|1836.66|1820.66|1837.25|1821.25|1836.66|1820.66|11
1641291990000|2022-01-04 10:26:30|1836.91|1820.91|1836.96|1820.96|1837.16|1821.16|1836.66|1820.66|7
1641292000000|2022-01-04 10:26:40|1837.3|1821.3|1837.5|1821.5|1837.59|1821.59|1837.11|1821.11|6
1641292010000|2022-01-04 10:26:50|1837.59|1821.59|1837.9|1821.9|1837.9|1821.9|1837.5|1821.5|5
1641292020000|2022-01-04 10:27:00|1838.4|1822.4|1838.9|1822.9|1838.9|1822.9|1838.25|1822.25|4
1641292030000|2022-01-04 10:27:10|1838.5|1822.5|1839|1823|1839|1823|1838.5|1822.5|3
1641292050000|2022-01-04 10:27:30|1838.9|1822.9|1838.6|1822.6|1838.9|1822.9|1838.6|1822.6|2
1641292060000|2022-01-04 10:27:40|1838.9|1822.9|1838.5|1822.5|1838.9|1822.9|1838.5|1822.5|2
1641292070000|2022-01-04 10:27:50|1838.59|1822.59|1838.6|1822.6|1838.9|1822.9|1838.5|1822.5|7
1641292080000|2022-01-04 10:28:00|1838.9|1822.9|1838.5|1822.5|1838.9|1822.9|1838.5|1822.5|4
1641292090000|2022-01-04 10:28:10|1838.53|1822.53|1838.55|1822.55|1838.81|1822.81|1838.53|1822.53|6
1641292100000|2022-01-04 10:28:20|1838.9|1822.9|1838.9|1822.9|1838.9|1822.9|1838.55|1822.55|3
1641292110000|2022-01-04 10:28:30|1838.96|1822.96|1839.4|1823.4|1839.46|1823.46|1838.9|1822.9|6
1641292120000|2022-01-04 10:28:40|1839.46|1823.46|1839.4|1823.4|1839.59|1823.59|1839.4|1823.4|4
1641292130000|2022-01-04 10:28:50|1839.46|1823.46|1839.5|1823.5|1839.9|1823.9|1839.4|1823.4|6
1641292140000|2022-01-04 10:29:00|1839.65|1823.65|1839.5|1823.5|1839.65|1823.65|1839.4|1823.4|6
1641292150000|2022-01-04 10:29:10|1840.1|1824.1|1841.68|1825.68|1841.96|1825.96|1840.1|1824.1|14
1641292160000|2022-01-04 10:29:20|1841.5|1825.5|1841|1825|1841.86|1825.86|1840.85|1824.85|11
1641292170000|2022-01-04 10:29:30|1840.69|1824.69|1839.5|1823.5|1840.69|1824.69|1839.5|1823.5|9
1641292180000|2022-01-04 10:29:40|1839.88|1823.88|1839.43|1823.43|1840|1824|1839.3|1823.3|8
1641292190000|2022-01-04 10:29:50|1839.5|1823.5|1839.1|1823.1|1839.5|1823.5|1839.1|1823.1|3
1641292200000|2022-01-04 10:30:00|1839.25|1823.25|1840.4|1824.4|1840.4|1824.4|1839.25|1823.25|7
1641292210000|2022-01-04 10:30:10|1840.5|1824.5|1840.5|1824.5|1840.5|1824.5|1840.5|1824.5|1
1641292230000|2022-01-04 10:30:30|1840.8|1824.8|1840.5|1824.5|1840.8|1824.8|1840.5|1824.5|7
1641292240000|2022-01-04 10:30:40|1840.55|1824.55|1840.56|1824.56|1840.61|1824.61|1840.55|1824.55|4
1641292250000|2022-01-04 10:30:50|1840.63|1824.63|1840.7|1824.7|1840.7|1824.7|1840.56|1824.56|3
1641292270000|2022-01-04 10:31:10|1841.2|1825.2|1841.5|1825.5|1841.5|1825.5|1841.2|1825.2|2
1641292280000|2022-01-04 10:31:20|1841.8|1825.8|1842.36|1826.36|1842.36|1826.36|1841.8|1825.8|4
1641292290000|2022-01-04 10:31:30|1842.4|1826.4|1843|1827|1843|1827|1842.4|1826.4|3
1641292300000|2022-01-04 10:31:40|1842.44|1826.44|1842.8|1826.8|1843.5|1827.5|1842.44|1826.44|8
1641292310000|2022-01-04 10:31:50|1843.2|1827.2|1843.2|1827.2|1843.2|1827.2|1843.15|1827.15|3
1641292320000|2022-01-04 10:32:00|1842.9|1826.9|1842.49|1826.49|1842.9|1826.9|1842.44|1826.44|4
1641292330000|2022-01-04 10:32:10|1842.5|1826.5|1841.94|1825.94|1842.5|1826.5|1841.94|1825.94|12
1641292340000|2022-01-04 10:32:20|1841.5|1825.5|1841|1825|1841.5|1825.5|1841|1825|5
1641292350000|2022-01-04 10:32:30|1841.17|1825.17|1841.5|1825.5|1841.58|1825.58|1841.17|1825.17|4
1641292360000|2022-01-04 10:32:40|1841.85|1825.85|1842.32|1826.32|1842.32|1826.32|1841.5|1825.5|5
1641292370000|2022-01-04 10:32:50|1842.29|1826.29|1842.5|1826.5|1842.5|1826.5|1842.29|1826.29|11
1641292380000|2022-01-04 10:33:00|1842.35|1826.35|1841.7|1825.7|1842.35|1826.35|1841.7|1825.7|3
1641292390000|2022-01-04 10:33:10|1841.81|1825.81|1841.5|1825.5|1841.81|1825.81|1841.5|1825.5|3
1641292400000|2022-01-04 10:33:20|1841.67|1825.67|1841.5|1825.5|1841.67|1825.67|1841.5|1825.5|2
1641292410000|2022-01-04 10:33:30|1841.2|1825.2|1841.2|1825.2|1841.2|1825.2|1841.2|1825.2|1
1641292420000|2022-01-04 10:33:40|1841|1825|1840.5|1824.5|1841|1825|1840.5|1824.5|2
1641292430000|2022-01-04 10:33:50|1840.57|1824.57|1840.5|1824.5|1840.57|1824.57|1840.5|1824.5|2
1641292440000|2022-01-04 10:34:00|1840.13|1824.13|1840.15|1824.15|1840.15|1824.15|1840|1824|5
1641292450000|2022-01-04 10:34:10|1840.4|1824.4|1840.4|1824.4|1840.4|1824.4|1840.4|1824.4|1
1641292460000|2022-01-04 10:34:20|1840.5|1824.5|1840.5|1824.5|1840.5|1824.5|1840.4|1824.4|5
1641292470000|2022-01-04 10:34:30|1840.4|1824.4|1840.4|1824.4|1840.4|1824.4|1840.4|1824.4|1
1641292480000|2022-01-04 10:34:40|1840.39|1824.39|1839.89|1823.89|1840.39|1824.39|1839.82|1823.82|4
1641292490000|2022-01-04 10:34:50|1839.84|1823.84|1839.5|1823.5|1839.84|1823.84|1839.5|1823.5|2
1641292500000|2022-01-04 10:35:00|1838.5|1822.5|1837.5|1821.5|1838.5|1822.5|1837.5|1821.5|4
1641292510000|2022-01-04 10:35:10|1837.1|1821.1|1837|1821|1837.1|1821.1|1836.59|1820.59|6
1641292520000|2022-01-04 10:35:20|1836.75|1820.75|1835.89|1819.89|1836.75|1820.75|1835.89|1819.89|8
1641292530000|2022-01-04 10:35:30|1836.19|1820.19|1836.25|1820.25|1836.3|1820.3|1836.19|1820.19|6
1641292540000|2022-01-04 10:35:40|1836.19|1820.19|1836.28|1820.28|1836.3|1820.3|1836.19|1820.19|7
1641292550000|2022-01-04 10:35:50|1836.48|1820.48|1836.5|1820.5|1836.5|1820.5|1836.39|1820.39|6
1641292560000|2022-01-04 10:36:00|1836.3|1820.3|1836.5|1820.5|1836.5|1820.5|1836.3|1820.3|2
1641292570000|2022-01-04 10:36:10|1836.35|1820.35|1835.79|1819.79|1836.35|1820.35|1835.79|1819.79|5
1641292580000|2022-01-04 10:36:20|1835.5|1819.5|1835.5|1819.5|1835.79|1819.79|1835.5|1819.5|11
1641292590000|2022-01-04 10:36:30|1835.2|1819.2|1834.65|1818.65|1835.2|1819.2|1834.65|1818.65|3
1641292600000|2022-01-04 10:36:40|1834.5|1818.5|1833.5|1817.5|1834.5|1818.5|1833.5|1817.5|5
1641292610000|2022-01-04 10:36:50|1833.8|1817.8|1834.25|1818.25|1834.34|1818.34|1833.8|1817.8|6
1641292620000|2022-01-04 10:37:00|1834.3|1818.3|1834.65|1818.65|1834.65|1818.65|1834.3|1818.3|3
1641292630000|2022-01-04 10:37:10|1834.95|1818.95|1835.1|1819.1|1835.1|1819.1|1834.95|1818.95|2
1641292640000|2022-01-04 10:37:20|1835.05|1819.05|1835.05|1819.05|1835.05|1819.05|1835|1819|3
1641292650000|2022-01-04 10:37:30|1835.1|1819.1|1835.1|1819.1|1835.1|1819.1|1835.1|1819.1|1
1641292660000|2022-01-04 10:37:40|1835.15|1819.15|1834.5|1818.5|1835.15|1819.15|1834.5|1818.5|6
1641292670000|2022-01-04 10:37:50|1834.55|1818.55|1834.75|1818.75|1834.75|1818.75|1834.5|1818.5|9
1641292680000|2022-01-04 10:38:00|1835.1|1819.1|1834.5|1818.5|1835.1|1819.1|1834.5|1818.5|3
1641292690000|2022-01-04 10:38:10|1834.35|1818.35|1834.25|1818.25|1834.35|1818.35|1834.17|1818.17|3
1641292700000|2022-01-04 10:38:20|1834.4|1818.4|1834.4|1818.4|1834.4|1818.4|1834.4|1818.4|1
1641292710000|2022-01-04 10:38:30|1834.5|1818.5|1834.4|1818.4|1834.5|1818.5|1834.4|1818.4|4
1641292720000|2022-01-04 10:38:40|1834.5|1818.5|1836.12|1820.12|1836.12|1820.12|1834.5|1818.5|7
1641292730000|2022-01-04 10:38:50|1836|1820|1836|1820|1836|1820|1835.79|1819.79|3
1641292740000|2022-01-04 10:39:00|1835.5|1819.5|1835.5|1819.5|1835.5|1819.5|1835.5|1819.5|1
1641292750000|2022-01-04 10:39:10|1835.73|1819.73|1835.5|1819.5|1835.73|1819.73|1835.5|1819.5|3
1641292760000|2022-01-04 10:39:20|1835.61|1819.61|1835.5|1819.5|1835.61|1819.61|1835.5|1819.5|2
1641292770000|2022-01-04 10:39:30|1835.53|1819.53|1835.5|1819.5|1835.53|1819.53|1835.5|1819.5|2
1641292790000|2022-01-04 10:39:50|1835.45|1819.45|1835.5|1819.5|1835.5|1819.5|1835.4|1819.4|3
1641292800000|2022-01-04 10:40:00|1835.45|1819.45|1834.85|1818.85|1835.45|1819.45|1834.85|1818.85|4
1641292810000|2022-01-04 10:40:10|1834.7|1818.7|1835.5|1819.5|1835.5|1819.5|1834.7|1818.7|4
1641292830000|2022-01-04 10:40:30|1835.44|1819.44|1834.56|1818.56|1835.5|1819.5|1834.56|1818.56|6
1641292840000|2022-01-04 10:40:40|1834.03|1818.03|1833|1817|1834.03|1818.03|1833|1817|4
1641292850000|2022-01-04 10:40:50|1832.55|1816.55|1833.35|1817.35|1833.35|1817.35|1832.1|1816.1|14
1641292860000|2022-01-04 10:41:00|1833.47|1817.47|1833.5|1817.5|1833.5|1817.5|1833.3|1817.3|3
1641292870000|2022-01-04 10:41:10|1833.29|1817.29|1832.8|1816.8|1833.5|1817.5|1832.8|1816.8|6
1641292880000|2022-01-04 10:41:20|1833.3|1817.3|1833.3|1817.3|1833.3|1817.3|1833.3|1817.3|1
1641292890000|2022-01-04 10:41:30|1833.17|1817.17|1832.75|1816.75|1833.25|1817.25|1832.67|1816.67|6
1641292900000|2022-01-04 10:41:40|1832.7|1816.7|1832.7|1816.7|1832.7|1816.7|1832.7|1816.7|1
1641292910000|2022-01-04 10:41:50|1833.05|1817.05|1833.05|1817.05|1833.05|1817.05|1833.05|1817.05|1
1641292920000|2022-01-04 10:42:00|1833.2|1817.2|1835.07|1819.07|1835.35|1819.35|1833.2|1817.2|7
1641292930000|2022-01-04 10:42:10|1835.35|1819.35|1836.5|1820.5|1836.5|1820.5|1835.35|1819.35|5
1641292940000|2022-01-04 10:42:20|1835.95|1819.95|1836.45|1820.45|1836.45|1820.45|1835.95|1819.95|2
1641292950000|2022-01-04 10:42:30|1836.5|1820.5|1837.5|1821.5|1837.5|1821.5|1836.5|1820.5|5
1641292960000|2022-01-04 10:42:40|1837.83|1821.83|1837.5|1821.5|1837.83|1821.83|1837.5|1821.5|5
1641292970000|2022-01-04 10:42:50|1837.96|1821.96|1838.5|1822.5|1838.69|1822.69|1837.96|1821.96|4
1641292980000|2022-01-04 10:43:00|1838.85|1822.85|1840.42|1824.42|1840.42|1824.42|1838.85|1822.85|7
1641292990000|2022-01-04 10:43:10|1840.32|1824.32|1839.73|1823.73|1840.4|1824.4|1839.73|1823.73|6
1641293000000|2022-01-04 10:43:20|1839.5|1823.5|1839|1823|1839.73|1823.73|1839|1823|6
1641293010000|2022-01-04 10:43:30|1839.1|1823.1|1846.19|1830.19|1846.5|1830.5|1839.1|1823.1|23
1641293020000|2022-01-04 10:43:40|1845.69|1829.69|1845.6|1829.6|1846|1830|1845.08|1829.08|11
1641293030000|2022-01-04 10:43:50|1845.69|1829.69|1845.69|1829.69|1845.86|1829.86|1845.69|1829.69|3
1641293040000|2022-01-04 10:44:00|1845.89|1829.89|1846.19|1830.19|1846.38|1830.38|1845.89|1829.89|12
1641293050000|2022-01-04 10:44:10|1846.1|1830.1|1845.69|1829.69|1846.35|1830.35|1845.69|1829.69|5
1641293060000|2022-01-04 10:44:20|1845.5|1829.5|1845.69|1829.69|1845.76|1829.76|1845.5|1829.5|8
1641293070000|2022-01-04 10:44:30|1845.94|1829.94|1845.69|1829.69|1845.99|1829.99|1845.69|1829.69|3
1641293080000|2022-01-04 10:44:40|1845.66|1829.66|1845.84|1829.84|1845.84|1829.84|1843.5|1827.5|21
1641293090000|2022-01-04 10:44:50|1845.69|1829.69|1845.75|1829.75|1845.75|1829.75|1845.69|1829.69|2
1641293100000|2022-01-04 10:45:00|1845.85|1829.85|1845.69|1829.69|1845.94|1829.94|1845.66|1829.66|7
1641293110000|2022-01-04 10:45:10|1845.65|1829.65|1845.65|1829.65|1845.65|1829.65|1845.65|1829.65|1
1641293120000|2022-01-04 10:45:20|1845.69|1829.69|1845.74|1829.74|1845.95|1829.95|1845.65|1829.65|9
1641293130000|2022-01-04 10:45:30|1845.65|1829.65|1845.27|1829.27|1845.65|1829.65|1844.2|1828.2|11
1641293140000|2022-01-04 10:45:40|1845.16|1829.16|1845.32|1829.32|1845.32|1829.32|1845.16|1829.16|6
1641293150000|2022-01-04 10:45:50|1845.16|1829.16|1845.2|1829.2|1845.2|1829.2|1845|1829|6
1641293160000|2022-01-04 10:46:00|1845|1829|1845.61|1829.61|1845.69|1829.69|1845|1829|7
1641293170000|2022-01-04 10:46:10|1845.69|1829.69|1845.69|1829.69|1845.84|1829.84|1845.59|1829.59|5
1641293180000|2022-01-04 10:46:20|1845.84|1829.84|1845.84|1829.84|1845.84|1829.84|1845.84|1829.84|1
1641293190000|2022-01-04 10:46:30|1846.3|1830.3|1846.3|1830.3|1846.3|1830.3|1846.3|1830.3|1
1641293200000|2022-01-04 10:46:40|1846.05|1830.05|1846.5|1830.5|1846.5|1830.5|1845.75|1829.75|4
1641293210000|2022-01-04 10:46:50|1846.6|1830.6|1846.5|1830.5|1846.6|1830.6|1846.5|1830.5|2
1641293220000|2022-01-04 10:47:00|1846.65|1830.65|1845.38|1829.38|1846.65|1830.65|1845.38|1829.38|7
1641293230000|2022-01-04 10:47:10|1845.1|1829.1|1844.88|1828.88|1845.1|1829.1|1844.88|1828.88|3
1641293240000|2022-01-04 10:47:20|1844.5|1828.5|1844.5|1828.5|1844.8|1828.8|1844.5|1828.5|3
1641293250000|2022-01-04 10:47:30|1844.88|1828.88|1845.58|1829.58|1845.58|1829.58|1844.88|1828.88|7
1641293260000|2022-01-04 10:47:40|1845.5|1829.5|1846.28|1830.28|1846.28|1830.28|1845.5|1829.5|11
1641293270000|2022-01-04 10:47:50|1846.38|1830.38|1846.55|1830.55|1846.55|1830.55|1846.19|1830.19|3
1641293280000|2022-01-04 10:48:00|1846.4|1830.4|1849.2|1833.2|1849.2|1833.2|1846.4|1830.4|10
1641293290000|2022-01-04 10:48:10|1849.25|1833.25|1849.62|1833.62|1849.89|1833.89|1849.25|1833.25|13
1641293300000|2022-01-04 10:48:20|1849.5|1833.5|1851.5|1835.5|1851.8|1835.8|1849.5|1833.5|17
1641293310000|2022-01-04 10:48:30|1851.48|1835.48|1851.5|1835.5|1851.5|1835.5|1851.48|1835.48|2
1641293320000|2022-01-04 10:48:40|1851.6|1835.6|1850.91|1834.91|1851.6|1835.6|1850.91|1834.91|4
1641293330000|2022-01-04 10:48:50|1851.14|1835.14|1850.4|1834.4|1851.14|1835.14|1850.4|1834.4|7
1641293340000|2022-01-04 10:49:00|1850.58|1834.58|1850.45|1834.45|1850.58|1834.58|1850.4|1834.4|5
1641293350000|2022-01-04 10:49:10|1850.5|1834.5|1850.91|1834.91|1851.26|1835.26|1850.5|1834.5|10
1641293360000|2022-01-04 10:49:20|1850.86|1834.86|1850.57|1834.57|1850.86|1834.86|1850.45|1834.45|3
1641293370000|2022-01-04 10:49:30|1850.45|1834.45|1849|1833|1850.45|1834.45|1848.9|1832.9|9
1641293380000|2022-01-04 10:49:40|1848.93|1832.93|1848.88|1832.88|1848.95|1832.95|1848.75|1832.75|6
1641293390000|2022-01-04 10:49:50|1848.5|1832.5|1848.5|1832.5|1848.88|1832.88|1848.5|1832.5|5
1641293400000|2022-01-04 10:50:00|1848.88|1832.88|1850.08|1834.08|1850.08|1834.08|1848.88|1832.88|8
1641293410000|2022-01-04 10:50:10|1849.73|1833.73|1849.88|1833.88|1849.88|1833.88|1849.73|1833.73|5
1641293420000|2022-01-04 10:50:20|1850|1834|1851.5|1835.5|1851.86|1835.86|1850|1834|10
1641293430000|2022-01-04 10:50:30|1851.45|1835.45|1850.91|1834.91|1851.45|1835.45|1850.82|1834.82|4
1641293440000|2022-01-04 10:50:40|1850.81|1834.81|1851.6|1835.6|1851.6|1835.6|1850.4|1834.4|10
1641293450000|2022-01-04 10:50:50|1851.5|1835.5|1850.91|1834.91|1851.55|1835.55|1850.88|1834.88|11
1641293460000|2022-01-04 10:51:00|1850.9|1834.9|1849.2|1833.2|1850.9|1834.9|1849|1833|6
1641293470000|2022-01-04 10:51:10|1849|1833|1848.65|1832.65|1849.19|1833.19|1848.65|1832.65|7
1641293480000|2022-01-04 10:51:20|1848.5|1832.5|1848|1832|1848.5|1832.5|1847.85|1831.85|3
1641293490000|2022-01-04 10:51:30|1847.87|1831.87|1847.7|1831.7|1847.87|1831.87|1847.7|1831.7|2
1641293500000|2022-01-04 10:51:40|1848.04|1832.04|1848.5|1832.5|1848.95|1832.95|1848.04|1832.04|5
1641293510000|2022-01-04 10:51:50|1849|1833|1849.3|1833.3|1849.3|1833.3|1849|1833|4
1641293520000|2022-01-04 10:52:00|1849.11|1833.11|1848.6|1832.6|1849.11|1833.11|1848.6|1832.6|6
1641293530000|2022-01-04 10:52:10|1848.35|1832.35|1848|1832|1848.35|1832.35|1848|1832|4
1641293540000|2022-01-04 10:52:20|1848.2|1832.2|1848.2|1832.2|1848.7|1832.7|1848.2|1832.2|4
1641293550000|2022-01-04 10:52:30|1848.5|1832.5|1848|1832|1848.5|1832.5|1847.9|1831.9|9
1641293560000|2022-01-04 10:52:40|1847.5|1831.5|1848.87|1832.87|1849.06|1833.06|1847.5|1831.5|10
1641293570000|2022-01-04 10:52:50|1848.88|1832.88|1850|1834|1850|1834|1848.88|1832.88|6
1641293580000|2022-01-04 10:53:00|1849.88|1833.88|1849.5|1833.5|1850.12|1834.12|1849.5|1833.5|7
1641293590000|2022-01-04 10:53:10|1849.81|1833.81|1849.5|1833.5|1849.81|1833.81|1849.5|1833.5|2
1641293600000|2022-01-04 10:53:20|1849.91|1833.91|1850|1834|1850|1834|1849.5|1833.5|5
1641293610000|2022-01-04 10:53:30|1850.25|1834.25|1850.5|1834.5|1850.5|1834.5|1850.22|1834.22|5
1641293620000|2022-01-04 10:53:40|1850.91|1834.91|1851.85|1835.85|1851.85|1835.85|1850.91|1834.91|6
1641293630000|2022-01-04 10:53:50|1851.5|1835.5|1851.5|1835.5|1851.6|1835.6|1851.5|1835.5|3
1641293640000|2022-01-04 10:54:00|1851.85|1835.85|1852.4|1836.4|1852.4|1836.4|1851.75|1835.75|7
1641293650000|2022-01-04 10:54:10|1852.35|1836.35|1852.45|1836.45|1852.6|1836.6|1851.5|1835.5|9
1641293660000|2022-01-04 10:54:20|1852.5|1836.5|1852.85|1836.85|1852.85|1836.85|1852.5|1836.5|2
1641293670000|2022-01-04 10:54:30|1853.3|1837.3|1853|1837|1853.75|1837.75|1853|1837|9
1641293680000|2022-01-04 10:54:40|1853.14|1837.14|1853.14|1837.14|1853.14|1837.14|1853.14|1837.14|1
1641293690000|2022-01-04 10:54:50|1853.33|1837.33|1854.25|1838.25|1854.25|1838.25|1853.33|1837.33|4
1641293700000|2022-01-04 10:55:00|1854.5|1838.5|1854|1838|1854.5|1838.5|1853.89|1837.89|4
1641293710000|2022-01-04 10:55:10|1853.79|1837.79|1851|1835|1853.79|1837.79|1851|1835|14
1641293720000|2022-01-04 10:55:20|1850.87|1834.87|1849|1833|1851|1835|1849|1833|8
1641293730000|2022-01-04 10:55:30|1849.29|1833.29|1849.5|1833.5|1850|1834|1849.22|1833.22|7
1641293740000|2022-01-04 10:55:40|1849.92|1833.92|1850|1834|1850|1834|1849.5|1833.5|9
1641293750000|2022-01-04 10:55:50|1849.83|1833.83|1849.5|1833.5|1850|1834|1849.1|1833.1|8
1641293760000|2022-01-04 10:56:00|1849.65|1833.65|1849.65|1833.65|1849.65|1833.65|1849.65|1833.65|1
1641293770000|2022-01-04 10:56:10|1849.75|1833.75|1849.5|1833.5|1849.75|1833.75|1849.5|1833.5|3
1641293780000|2022-01-04 10:56:20|1849|1833|1847.96|1831.96|1849|1833|1847.96|1831.96|5
1641293790000|2022-01-04 10:56:30|1847.5|1831.5|1847.3|1831.3|1847.5|1831.5|1847.29|1831.29|4
1641293800000|2022-01-04 10:56:40|1847.4|1831.4|1848.89|1832.89|1848.89|1832.89|1847.4|1831.4|9
1641293810000|2022-01-04 10:56:50|1849.5|1833.5|1851|1835|1851.4|1835.4|1849.5|1833.5|6
1641293820000|2022-01-04 10:57:00|1851.13|1835.13|1851.88|1835.88|1852|1836|1851|1835|10
1641293830000|2022-01-04 10:57:10|1851.5|1835.5|1851.5|1835.5|1851.5|1835.5|1851.5|1835.5|1
1641293840000|2022-01-04 10:57:20|1851.58|1835.58|1851.55|1835.55|1852.45|1836.45|1851.55|1835.55|6
1641293850000|2022-01-04 10:57:30|1852|1836|1852|1836|1852|1836|1852|1836|1
1641293860000|2022-01-04 10:57:40|1851.5|1835.5|1851.4|1835.4|1852|1836|1851.29|1835.29|5
1641293880000|2022-01-04 10:58:00|1851.45|1835.45|1852|1836|1852|1836|1851.4|1835.4|6
1641293890000|2022-01-04 10:58:10|1852.1|1836.1|1851.7|1835.7|1852.11|1836.11|1851.5|1835.5|8
1641293900000|2022-01-04 10:58:20|1851.91|1835.91|1851.5|1835.5|1851.91|1835.91|1851.25|1835.25|8
1641293910000|2022-01-04 10:58:30|1851.7|1835.7|1851.5|1835.5|1851.7|1835.7|1851.5|1835.5|2
1641293920000|2022-01-04 10:58:40|1852|1836|1851.55|1835.55|1852.4|1836.4|1851.55|1835.55|5
1641293930000|2022-01-04 10:58:50|1851.5|1835.5|1851.5|1835.5|1851.5|1835.5|1851.5|1835.5|1
1641293940000|2022-01-04 10:59:00|1851|1835|1851.15|1835.15|1851.15|1835.15|1850.7|1834.7|4
1641293950000|2022-01-04 10:59:10|1851|1835|1852.35|1836.35|1852.35|1836.35|1851|1835|6
1641293960000|2022-01-04 10:59:20|1852|1836|1852.35|1836.35|1852.35|1836.35|1852|1836|2
1641293970000|2022-01-04 10:59:30|1852.3|1836.3|1852|1836|1852.3|1836.3|1852|1836|2
1641293980000|2022-01-04 10:59:40|1852.2|1836.2|1850.25|1834.25|1852.2|1836.2|1850.22|1834.22|11
1641293990000|2022-01-04 10:59:50|1850|1834|1849.5|1833.5|1850|1834|1849|1833|9
1641294000000|2022-01-04 11:00:00|1850|1834|1850.78|1834.78|1850.78|1834.78|1850|1834|4
1641294010000|2022-01-04 11:00:10|1850.88|1834.88|1853.35|1837.35|1853.85|1837.85|1850.88|1834.88|14
1641294020000|2022-01-04 11:00:20|1853.5|1837.5|1854.5|1838.5|1854.61|1838.61|1853.5|1837.5|14
1641294030000|2022-01-04 11:00:30|1854.61|1838.61|1853|1837|1854.61|1838.61|1853|1837|6
1641294040000|2022-01-04 11:00:40|1853.25|1837.25|1853.5|1837.5|1854|1838|1853.25|1837.25|6
1641294050000|2022-01-04 11:00:50|1854|1838|1854|1838|1854.09|1838.09|1853.5|1837.5|8
1641294060000|2022-01-04 11:01:00|1853.55|1837.55|1853.85|1837.85|1853.85|1837.85|1853.5|1837.5|7
1641294070000|2022-01-04 11:01:10|1853.9|1837.9|1854.61|1838.61|1854.74|1838.74|1853.85|1837.85|6
1641294080000|2022-01-04 11:01:20|1854.5|1838.5|1854.13|1838.13|1854.61|1838.61|1854.13|1838.13|10
1641294090000|2022-01-04 11:01:30|1854.1|1838.1|1854.35|1838.35|1854.59|1838.59|1854|1838|9
1641294100000|2022-01-04 11:01:40|1854.47|1838.47|1854.84|1838.84|1854.84|1838.84|1854.47|1838.47|9
1641294110000|2022-01-04 11:01:50|1855.19|1839.19|1855.41|1839.41|1855.45|1839.45|1855.19|1839.19|3
1641294120000|2022-01-04 11:02:00|1855.24|1839.24|1855.5|1839.5|1855.61|1839.61|1855.24|1839.24|4
1641294130000|2022-01-04 11:02:10|1855.46|1839.46|1856.15|1840.15|1856.15|1840.15|1855.3|1839.3|5
1641294140000|2022-01-04 11:02:20|1856.45|1840.45|1859|1843|1859|1843|1856.45|1840.45|15
1641294150000|2022-01-04 11:02:30|1858.92|1842.92|1857.92|1841.92|1859|1843|1857.8|1841.8|11
1641294160000|2022-01-04 11:02:40|1858|1842|1859|1843|1859|1843|1858|1842|5
1641294170000|2022-01-04 11:02:50|1858.9|1842.9|1858.41|1842.41|1858.9|1842.9|1858|1842|9
1641294180000|2022-01-04 11:03:00|1858.5|1842.5|1859.1|1843.1|1859.1|1843.1|1858.35|1842.35|8
1641294190000|2022-01-04 11:03:10|1858.95|1842.95|1859|1843|1859|1843|1858.5|1842.5|6
1641294200000|2022-01-04 11:03:20|1859.35|1843.35|1859.65|1843.65|1859.75|1843.75|1859.35|1843.35|8
1641294210000|2022-01-04 11:03:30|1859.5|1843.5|1859.65|1843.65|1859.8|1843.8|1859.5|1843.5|6
1641294220000|2022-01-04 11:03:40|1859.85|1843.85|1859.65|1843.65|1860|1844|1859.65|1843.65|3
1641294230000|2022-01-04 11:03:50|1859.9|1843.9|1859.86|1843.86|1859.9|1843.9|1859.55|1843.55|5
1641294240000|2022-01-04 11:04:00|1859.5|1843.5|1860.5|1844.5|1860.5|1844.5|1859.5|1843.5|10
1641294250000|2022-01-04 11:04:10|1860|1844|1859.15|1843.15|1860|1844|1859.15|1843.15|3
1641294260000|2022-01-04 11:04:20|1859.4|1843.4|1860.5|1844.5|1860.74|1844.74|1859.4|1843.4|9
1641294270000|2022-01-04 11:04:30|1860|1844|1859.99|1843.99|1860.45|1844.45|1859.99|1843.99|6
1641294280000|2022-01-04 11:04:40|1859.5|1843.5|1859.5|1843.5|1859.53|1843.53|1859.4|1843.4|5
1641294290000|2022-01-04 11:04:50|1859.85|1843.85|1861.5|1845.5|1861.5|1845.5|1859.85|1843.85|6
1641294300000|2022-01-04 11:05:00|1861.4|1845.4|1861.4|1845.4|1861.4|1845.4|1861.4|1845.4|1
1641294310000|2022-01-04 11:05:10|1861.45|1845.45|1860.92|1844.92|1861.5|1845.5|1860.85|1844.85|6
1641294320000|2022-01-04 11:05:20|1861.02|1845.02|1861|1845|1861.5|1845.5|1860.5|1844.5|19
1641294330000|2022-01-04 11:05:30|1860.5|1844.5|1860.5|1844.5|1860.5|1844.5|1859.3|1843.3|11
1641294340000|2022-01-04 11:05:40|1860.59|1844.59|1861.5|1845.5|1861.55|1845.55|1860.59|1844.59|5
1641294350000|2022-01-04 11:05:50|1861.44|1845.44|1861.95|1845.95|1862|1846|1861.44|1845.44|8
1641294360000|2022-01-04 11:06:00|1861.79|1845.79|1861.5|1845.5|1861.79|1845.79|1861.5|1845.5|7
1641294370000|2022-01-04 11:06:10|1861.64|1845.64|1861.9|1845.9|1861.9|1845.9|1861.5|1845.5|7
1641294380000|2022-01-04 11:06:20|1861.79|1845.79|1861.79|1845.79|1861.79|1845.79|1861.75|1845.75|3
1641294400000|2022-01-04 11:06:40|1862.19|1846.19|1861.79|1845.79|1862.19|1846.19|1861.79|1845.79|3
1641294410000|2022-01-04 11:06:50|1862.29|1846.29|1862.5|1846.5|1862.65|1846.65|1862.29|1846.29|8
1641294420000|2022-01-04 11:07:00|1862.4|1846.4|1862.09|1846.09|1862.5|1846.5|1861.79|1845.79|12
1641294430000|2022-01-04 11:07:10|1862.3|1846.3|1863.5|1847.5|1863.5|1847.5|1862.29|1846.29|7
1641294440000|2022-01-04 11:07:20|1863|1847|1863.2|1847.2|1863.5|1847.5|1863|1847|3
1641294450000|2022-01-04 11:07:30|1863.45|1847.45|1863|1847|1863.5|1847.5|1862.5|1846.5|9
1641294460000|2022-01-04 11:07:40|1862.5|1846.5|1861.79|1845.79|1862.75|1846.75|1861.79|1845.79|11
1641294470000|2022-01-04 11:07:50|1861.97|1845.97|1861.74|1845.74|1862|1846|1861.35|1845.35|12
1641294480000|2022-01-04 11:08:00|1861.79|1845.79|1861.5|1845.5|1861.79|1845.79|1861.5|1845.5|9
1641294490000|2022-01-04 11:08:10|1861.79|1845.79|1861.79|1845.79|1861.94|1845.94|1861.5|1845.5|8
1641294500000|2022-01-04 11:08:20|1861.92|1845.92|1864.57|1848.57|1864.57|1848.57|1861.92|1845.92|10
1641294510000|2022-01-04 11:08:30|1864.5|1848.5|1865|1849|1865.3|1849.3|1864.5|1848.5|6
1641294520000|2022-01-04 11:08:40|1864.7|1848.7|1862.95|1846.95|1864.7|1848.7|1862.65|1846.65|10
1641294530000|2022-01-04 11:08:50|1862.9|1846.9|1863.5|1847.5|1863.5|1847.5|1862.9|1846.9|4
1641294540000|2022-01-04 11:09:00|1863.41|1847.41|1862.75|1846.75|1863.5|1847.5|1862.75|1846.75|6
1641294550000|2022-01-04 11:09:10|1862.5|1846.5|1862.44|1846.44|1862.5|1846.5|1861.78|1845.78|6
1641294560000|2022-01-04 11:09:20|1862.5|1846.5|1862.5|1846.5|1862.5|1846.5|1862.5|1846.5|1
1641294570000|2022-01-04 11:09:30|1862.75|1846.75|1863.62|1847.62|1863.62|1847.62|1862.75|1846.75|4
1641294580000|2022-01-04 11:09:40|1863.65|1847.65|1864.5|1848.5|1864.5|1848.5|1863.65|1847.65|6
1641294590000|2022-01-04 11:09:50|1864.33|1848.33|1863.74|1847.74|1864.33|1848.33|1863.74|1847.74|2
1641294600000|2022-01-04 11:10:00|1863.66|1847.66|1864.5|1848.5|1864.5|1848.5|1863.66|1847.66|4
1641294610000|2022-01-04 11:10:10|1864.75|1848.75|1864.34|1848.34|1865.08|1849.08|1864.34|1848.34|8
1641294620000|2022-01-04 11:10:20|1864.42|1848.42|1864.5|1848.5|1864.6|1848.6|1864.4|1848.4|6
1641294630000|2022-01-04 11:10:30|1864.75|1848.75|1865.5|1849.5|1865.5|1849.5|1864.5|1848.5|7
1641294640000|2022-01-04 11:10:40|1865.85|1849.85|1865.26|1849.26|1865.85|1849.85|1865.26|1849.26|4
1641294650000|2022-01-04 11:10:50|1865.38|1849.38|1864.42|1848.42|1865.38|1849.38|1864.34|1848.34|8
1641294660000|2022-01-04 11:11:00|1864.23|1848.23|1862.5|1846.5|1864.23|1848.23|1861.5|1845.5|16
1641294670000|2022-01-04 11:11:10|1863.05|1847.05|1863.75|1847.75|1863.75|1847.75|1862.75|1846.75|10
1641294680000|2022-01-04 11:11:20|1864.09|1848.09|1864.26|1848.26|1864.35|1848.35|1864|1848|5
1641294690000|2022-01-04 11:11:30|1864.6|1848.6|1864.63|1848.63|1864.86|1848.86|1864.6|1848.6|5
1641294700000|2022-01-04 11:11:40|1864.71|1848.71|1865.82|1849.82|1865.82|1849.82|1864.71|1848.71|9
1641294710000|2022-01-04 11:11:50|1865.79|1849.79|1866.5|1850.5|1866.5|1850.5|1865.79|1849.79|5
1641294720000|2022-01-04 11:12:00|1866.13|1850.13|1866.5|1850.5|1866.75|1850.75|1866.13|1850.13|5
1641294730000|2022-01-04 11:12:10|1866.25|1850.25|1865.77|1849.77|1866.5|1850.5|1864.74|1848.74|15
1641294740000|2022-01-04 11:12:20|1865.8|1849.8|1866.3|1850.3|1866.5|1850.5|1865.7|1849.7|8
1641294750000|2022-01-04 11:12:30|1866|1850|1866|1850|1866.28|1850.28|1866|1850|6
1641294760000|2022-01-04 11:12:40|1866.11|1850.11|1866.5|1850.5|1866.5|1850.5|1866.11|1850.11|5
1641294770000|2022-01-04 11:12:50|1866.61|1850.61|1866.61|1850.61|1866.61|1850.61|1866.61|1850.61|1
1641294780000|2022-01-04 11:13:00|1866.5|1850.5|1866.71|1850.71|1866.71|1850.71|1866.5|1850.5|2
1641294790000|2022-01-04 11:13:10|1866.5|1850.5|1866.55|1850.55|1866.55|1850.55|1866.5|1850.5|2
1641294800000|2022-01-04 11:13:20|1866.5|1850.5|1866.6|1850.6|1866.6|1850.6|1866.45|1850.45|3
1641294810000|2022-01-04 11:13:30|1866.28|1850.28|1866.55|1850.55|1867|1851|1866.28|1850.28|6
1641294820000|2022-01-04 11:13:40|1866.65|1850.65|1866.65|1850.65|1866.65|1850.65|1866.65|1850.65|1
1641294830000|2022-01-04 11:13:50|1866.55|1850.55|1866.08|1850.08|1866.55|1850.55|1866.08|1850.08|5
1641294840000|2022-01-04 11:14:00|1866.1|1850.1|1866.22|1850.22|1866.22|1850.22|1866.1|1850.1|3
1641294850000|2022-01-04 11:14:10|1866.11|1850.11|1864.5|1848.5|1866.11|1850.11|1864.5|1848.5|8
1641294860000|2022-01-04 11:14:20|1864.09|1848.09|1864.5|1848.5|1864.5|1848.5|1863.9|1847.9|4
1641294870000|2022-01-04 11:14:30|1864.09|1848.09|1864|1848|1864.5|1848.5|1864|1848|3
1641294880000|2022-01-04 11:14:40|1863.85|1847.85|1862.87|1846.87|1864|1848|1862.87|1846.87|7
1641294890000|2022-01-04 11:14:50|1862.65|1846.65|1861.99|1845.99|1862.65|1846.65|1861.99|1845.99|6
1641294900000|2022-01-04 11:15:00|1862|1846|1862|1846|1862|1846|1861.94|1845.94|3
1641294910000|2022-01-04 11:15:10|1862.11|1846.11|1862.66|1846.66|1862.66|1846.66|1862.11|1846.11|3
1641294920000|2022-01-04 11:15:20|1862.5|1846.5|1862.5|1846.5|1862.5|1846.5|1862.5|1846.5|1
1641294930000|2022-01-04 11:15:30|1862.57|1846.57|1862.78|1846.78|1862.78|1846.78|1862.57|1846.57|2
1641294940000|2022-01-04 11:15:40|1863.27|1847.27|1862.87|1846.87|1863.27|1847.27|1862.87|1846.87|3
1641294970000|2022-01-04 11:16:10|1862.5|1846.5|1862.5|1846.5|1862.66|1846.66|1862.5|1846.5|3
1641294980000|2022-01-04 11:16:20|1862.87|1846.87|1863.27|1847.27|1863.27|1847.27|1862.87|1846.87|2
1641294990000|2022-01-04 11:16:30|1863.63|1847.63|1864.5|1848.5|1864.85|1848.85|1863.63|1847.63|4
1641295000000|2022-01-04 11:16:40|1864.62|1848.62|1864.5|1848.5|1864.72|1848.72|1864.5|1848.5|8
1641295010000|2022-01-04 11:16:50|1864.45|1848.45|1864.5|1848.5|1864.6|1848.6|1864.45|1848.45|3
1641295020000|2022-01-04 11:17:00|1864.58|1848.58|1864.5|1848.5|1864.9|1848.9|1864.5|1848.5|3
1641295030000|2022-01-04 11:17:10|1864.87|1848.87|1865.5|1849.5|1865.5|1849.5|1864.87|1848.87|3
1641295040000|2022-01-04 11:17:20|1865.85|1849.85|1866|1850|1866|1850|1865.85|1849.85|2
1641295050000|2022-01-04 11:17:30|1866.5|1850.5|1866.5|1850.5|1866.85|1850.85|1866.5|1850.5|3
1641295060000|2022-01-04 11:17:40|1867|1851|1867.5|1851.5|1867.5|1851.5|1867|1851|5
1641295070000|2022-01-04 11:17:50|1867.3|1851.3|1868.5|1852.5|1868.5|1852.5|1867.3|1851.3|8
1641295080000|2022-01-04 11:18:00|1869|1853|1867.6|1851.6|1869|1853|1867.6|1851.6|8
1641295090000|2022-01-04 11:18:10|1867.59|1851.59|1867.5|1851.5|1867.6|1851.6|1867.5|1851.5|3
1641295110000|2022-01-04 11:18:30|1867.56|1851.56|1867.57|1851.57|1867.76|1851.76|1867.55|1851.55|6
1641295120000|2022-01-04 11:18:40|1867.59|1851.59|1868.44|1852.44|1868.44|1852.44|1867.57|1851.57|8
1641295130000|2022-01-04 11:18:50|1868.4|1852.4|1869.5|1853.5|1869.5|1853.5|1868.4|1852.4|7
1641295140000|2022-01-04 11:19:00|1869.75|1853.75|1870|1854|1870|1854|1869.5|1853.5|5
1641295150000|2022-01-04 11:19:10|1870.5|1854.5|1869.5|1853.5|1870.5|1854.5|1869.45|1853.45|13
1641295160000|2022-01-04 11:19:20|1870|1854|1870.5|1854.5|1870.5|1854.5|1869.5|1853.5|5
1641295170000|2022-01-04 11:19:30|1870.25|1854.25|1869.5|1853.5|1870.35|1854.35|1869.4|1853.4|7
1641295180000|2022-01-04 11:19:40|1870|1854|1868.5|1852.5|1870.5|1854.5|1868.5|1852.5|10
1641295190000|2022-01-04 11:19:50|1868.55|1852.55|1868.5|1852.5|1868.55|1852.55|1868.45|1852.45|4
1641295200000|2022-01-04 11:20:00|1868.85|1852.85|1868.6|1852.6|1868.85|1852.85|1868.6|1852.6|2
1641295210000|2022-01-04 11:20:10|1868.75|1852.75|1868.2|1852.2|1868.75|1852.75|1868.2|1852.2|4
1641295220000|2022-01-04 11:20:20|1868.45|1852.45|1870.5|1854.5|1870.5|1854.5|1868.45|1852.45|5
1641295230000|2022-01-04 11:20:30|1869.85|1853.85|1869.5|1853.5|1870.4|1854.4|1869.5|1853.5|4
1641295240000|2022-01-04 11:20:40|1870|1854|1870|1854|1870.5|1854.5|1870|1854|3
1641295250000|2022-01-04 11:20:50|1870.25|1854.25|1870|1854|1870.25|1854.25|1869.5|1853.5|5
1641295260000|2022-01-04 11:21:00|1869.85|1853.85|1870.2|1854.2|1870.3|1854.3|1869.85|1853.85|3
1641295270000|2022-01-04 11:21:10|1870.5|1854.5|1870.5|1854.5|1870.5|1854.5|1870.3|1854.3|3
1641295280000|2022-01-04 11:21:20|1870|1854|1869.5|1853.5|1870|1854|1869.35|1853.35|6
1641295290000|2022-01-04 11:21:30|1869.25|1853.25|1869.5|1853.5|1869.5|1853.5|1869|1853|5
1641295300000|2022-01-04 11:21:40|1869.75|1853.75|1869.8|1853.8|1869.8|1853.8|1869.75|1853.75|2
1641295310000|2022-01-04 11:21:50|1869.55|1853.55|1869.5|1853.5|1869.9|1853.9|1869.5|1853.5|5
1641295320000|2022-01-04 11:22:00|1870|1854|1869.5|1853.5|1870.5|1854.5|1869.5|1853.5|5
1641295340000|2022-01-04 11:22:20|1869.56|1853.56|1869.5|1853.5|1869.56|1853.56|1869.5|1853.5|2
1641295350000|2022-01-04 11:22:30|1869.05|1853.05|1868.5|1852.5|1869.05|1853.05|1868.4|1852.4|4
1641295360000|2022-01-04 11:22:40|1868.09|1852.09|1867.5|1851.5|1868.09|1852.09|1867.5|1851.5|8
1641295370000|2022-01-04 11:22:50|1867.47|1851.47|1867.5|1851.5|1867.5|1851.5|1867.15|1851.15|4
1641295380000|2022-01-04 11:23:00|1867.35|1851.35|1867.5|1851.5|1867.5|1851.5|1867.35|1851.35|3
1641295390000|2022-01-04 11:23:10|1868|1852|1868.35|1852.35|1868.5|1852.5|1868|1852|5
1641295400000|2022-01-04 11:23:20|1868.25|1852.25|1868.5|1852.5|1868.5|1852.5|1868.25|1852.25|5
1641295410000|2022-01-04 11:23:30|1868.28|1852.28|1868.5|1852.5|1868.5|1852.5|1868.15|1852.15|3
1641295430000|2022-01-04 11:23:50|1868.3|1852.3|1868.5|1852.5|1868.5|1852.5|1868.3|1852.3|2
1641295440000|2022-01-04 11:24:00|1868.09|1852.09|1867.52|1851.52|1868.09|1852.09|1867.52|1851.52|3
1641295450000|2022-01-04 11:24:10|1867.25|1851.25|1866.5|1850.5|1867.25|1851.25|1866.5|1850.5|3
1641295460000|2022-01-04 11:24:20|1866.09|1850.09|1865.5|1849.5|1866.09|1850.09|1865.5|1849.5|4
1641295470000|2022-01-04 11:24:30|1865.4|1849.4|1864.94|1848.94|1865.5|1849.5|1864.94|1848.94|9
1641295480000|2022-01-04 11:24:40|1864.8|1848.8|1864.8|1848.8|1864.8|1848.8|1864.5|1848.5|9
1641295490000|2022-01-04 11:24:50|1864.5|1848.5|1863.5|1847.5|1864.5|1848.5|1863.5|1847.5|3
1641295500000|2022-01-04 11:25:00|1863.1|1847.1|1862.47|1846.47|1863.1|1847.1|1862.47|1846.47|4
1641295510000|2022-01-04 11:25:10|1862.45|1846.45|1862.5|1846.5|1862.9|1846.9|1862.44|1846.44|8
1641295520000|2022-01-04 11:25:20|1862.58|1846.58|1862.52|1846.52|1862.58|1846.58|1862.5|1846.5|3
1641295530000|2022-01-04 11:25:30|1862.42|1846.42|1860.5|1844.5|1862.42|1846.42|1859.64|1843.64|12
1641295540000|2022-01-04 11:25:40|1861.05|1845.05|1860.5|1844.5|1861.05|1845.05|1860.5|1844.5|3
1641295550000|2022-01-04 11:25:50|1861|1845|1860.59|1844.59|1861|1845|1860.5|1844.5|5
1641295560000|2022-01-04 11:26:00|1861|1845|1859.79|1843.79|1861|1845|1859.79|1843.79|9
1641295570000|2022-01-04 11:26:10|1860|1844|1860|1844|1860|1844|1860|1844|1
1641295580000|2022-01-04 11:26:20|1859.72|1843.72|1859.5|1843.5|1859.72|1843.72|1859.5|1843.5|2
1641295590000|2022-01-04 11:26:30|1859.6|1843.6|1859.79|1843.79|1860.1|1844.1|1859.6|1843.6|4
1641295600000|2022-01-04 11:26:40|1859.69|1843.69|1859.5|1843.5|1860.1|1844.1|1859.5|1843.5|4
1641295610000|2022-01-04 11:26:50|1859.35|1843.35|1858.59|1842.59|1859.35|1843.35|1858.59|1842.59|7
1641295620000|2022-01-04 11:27:00|1858.5|1842.5|1857.22|1841.22|1858.5|1842.5|1857.22|1841.22|8
1641295630000|2022-01-04 11:27:10|1856.69|1840.69|1857|1841|1857.5|1841.5|1856.5|1840.5|8
1641295640000|2022-01-04 11:27:20|1857.15|1841.15|1856.59|1840.59|1857.5|1841.5|1856.5|1840.5|8
1641295650000|2022-01-04 11:27:30|1857|1841|1856.5|1840.5|1857|1841|1856.5|1840.5|7
1641295660000|2022-01-04 11:27:40|1856.7|1840.7|1856.4|1840.4|1856.7|1840.7|1856.4|1840.4|3
1641295670000|2022-01-04 11:27:50|1856.5|1840.5|1856.2|1840.2|1856.5|1840.5|1856.2|1840.2|5
1641295680000|2022-01-04 11:28:00|1855.9|1839.9|1857.5|1841.5|1857.5|1841.5|1855.85|1839.85|9
1641295690000|2022-01-04 11:28:10|1857.39|1841.39|1856.59|1840.59|1857.5|1841.5|1856.59|1840.59|6
1641295700000|2022-01-04 11:28:20|1856.5|1840.5|1856.5|1840.5|1856.59|1840.59|1856.5|1840.5|3
1641295710000|2022-01-04 11:28:30|1856.45|1840.45|1856.45|1840.45|1856.45|1840.45|1856.45|1840.45|1
1641295720000|2022-01-04 11:28:40|1856|1840|1854.5|1838.5|1856|1840|1854.5|1838.5|6
1641295730000|2022-01-04 11:28:50|1854.36|1838.36|1855|1839|1855|1839|1854.36|1838.36|11
1641295740000|2022-01-04 11:29:00|1855.5|1839.5|1856.5|1840.5|1856.5|1840.5|1855.25|1839.25|8
1641295750000|2022-01-04 11:29:10|1857|1841|1857.5|1841.5|1857.5|1841.5|1857|1841|6
1641295760000|2022-01-04 11:29:20|1857.72|1841.72|1858|1842|1858.57|1842.57|1857.72|1841.72|4
1641295770000|2022-01-04 11:29:30|1857.88|1841.88|1858.79|1842.79|1858.79|1842.79|1857.88|1841.88|7
1641295780000|2022-01-04 11:29:40|1858|1842|1858|1842|1858|1842|1857.98|1841.98|3
1641295790000|2022-01-04 11:29:50|1858.5|1842.5|1858.5|1842.5|1858.5|1842.5|1858.5|1842.5|1
1641295800000|2022-01-04 11:30:00|1858.62|1842.62|1858.91|1842.91|1858.91|1842.91|1858.5|1842.5|5
1641295810000|2022-01-04 11:30:10|1858.41|1842.41|1857.55|1841.55|1858.41|1842.41|1857.55|1841.55|7
1641295820000|2022-01-04 11:30:20|1857.87|1841.87|1856.92|1840.92|1857.87|1841.87|1856.92|1840.92|8
1641295830000|2022-01-04 11:30:30|1857.1|1841.1|1856.5|1840.5|1857.1|1841.1|1856.5|1840.5|5
1641295840000|2022-01-04 11:30:40|1856|1840|1856|1840|1856|1840|1855.65|1839.65|3
1641295850000|2022-01-04 11:30:50|1855.53|1839.53|1857.5|1841.5|1857.5|1841.5|1855.5|1839.5|6
1641295860000|2022-01-04 11:31:00|1857.55|1841.55|1857|1841|1857.55|1841.55|1856.85|1840.85|5
1641295870000|2022-01-04 11:31:10|1856.5|1840.5|1856.78|1840.78|1856.87|1840.87|1856.5|1840.5|6
1641295880000|2022-01-04 11:31:20|1856.5|1840.5|1856.5|1840.5|1856.78|1840.78|1856.5|1840.5|3
1641295890000|2022-01-04 11:31:30|1856.71|1840.71|1857.35|1841.35|1857.35|1841.35|1856.5|1840.5|5
1641295910000|2022-01-04 11:31:50|1857|1841|1856.5|1840.5|1857|1841|1856.5|1840.5|2
1641295920000|2022-01-04 11:32:00|1856.65|1840.65|1856.77|1840.77|1856.77|1840.77|1856.65|1840.65|5
1641295930000|2022-01-04 11:32:10|1857|1841|1857.5|1841.5|1857.9|1841.9|1857|1841|5
1641295940000|2022-01-04 11:32:20|1857|1841|1856.99|1840.99|1857|1841|1856.99|1840.99|2
1641295950000|2022-01-04 11:32:30|1856.65|1840.65|1856.8|1840.8|1856.8|1840.8|1856.65|1840.65|2
1641295960000|2022-01-04 11:32:40|1856.79|1840.79|1856.79|1840.79|1856.79|1840.79|1856.79|1840.79|1
1641295970000|2022-01-04 11:32:50|1856.65|1840.65|1857|1841|1857.2|1841.2|1856.65|1840.65|6
1641295980000|2022-01-04 11:33:00|1857.09|1841.09|1857.5|1841.5|1857.5|1841.5|1857.09|1841.09|4
1641295990000|2022-01-04 11:33:10|1857.09|1841.09|1856.77|1840.77|1857.09|1841.09|1856.32|1840.32|7
1641296000000|2022-01-04 11:33:20|1856.5|1840.5|1856.5|1840.5|1856.5|1840.5|1856.5|1840.5|1
1641296010000|2022-01-04 11:33:30|1856|1840|1854.25|1838.25|1856|1840|1854.25|1838.25|7
1641296020000|2022-01-04 11:33:40|1854|1838|1853.89|1837.89|1854|1838|1853.75|1837.75|5
1641296030000|2022-01-04 11:33:50|1853.5|1837.5|1853.5|1837.5|1853.5|1837.5|1853.5|1837.5|1
1641296040000|2022-01-04 11:34:00|1853.39|1837.39|1853.72|1837.72|1853.72|1837.72|1853.39|1837.39|3
1641296050000|2022-01-04 11:34:10|1854|1838|1853.5|1837.5|1854|1838|1853.5|1837.5|4
1641296080000|2022-01-04 11:34:40|1853.55|1837.55|1856.02|1840.02|1856.02|1840.02|1853.55|1837.55|8
1641296090000|2022-01-04 11:34:50|1856.59|1840.59|1857.12|1841.12|1857.12|1841.12|1856.59|1840.59|5
1641296100000|2022-01-04 11:35:00|1857.25|1841.25|1856.92|1840.92|1857.25|1841.25|1856.92|1840.92|3
1641296110000|2022-01-04 11:35:10|1857.02|1841.02|1857|1841|1857.1|1841.1|1856.92|1840.92|8
1641296120000|2022-01-04 11:35:20|1856.9|1840.9|1857|1841|1857|1841|1856.9|1840.9|4
1641296130000|2022-01-04 11:35:30|1856.65|1840.65|1856.8|1840.8|1856.8|1840.8|1856.15|1840.15|5
1641296140000|2022-01-04 11:35:40|1856.7|1840.7|1856.7|1840.7|1856.8|1840.8|1856.7|1840.7|7
1641296150000|2022-01-04 11:35:50|1857|1841|1857|1841|1857.4|1841.4|1857|1841|4
1641296170000|2022-01-04 11:36:10|1857.2|1841.2|1857|1841|1857.2|1841.2|1856.88|1840.88|9
1641296180000|2022-01-04 11:36:20|1857.09|1841.09|1856.5|1840.5|1857.09|1841.09|1856.5|1840.5|8
1641296190000|2022-01-04 11:36:30|1856|1840|1856|1840|1856.25|1840.25|1856|1840|6
1641296200000|2022-01-04 11:36:40|1855.5|1839.5|1855.5|1839.5|1855.5|1839.5|1855.5|1839.5|1
1641296210000|2022-01-04 11:36:50|1855.6|1839.6|1856|1840|1856|1840|1855.5|1839.5|3
1641296220000|2022-01-04 11:37:00|1856.5|1840.5|1857.4|1841.4|1857.4|1841.4|1856.26|1840.26|5
1641296230000|2022-01-04 11:37:10|1857.5|1841.5|1856.98|1840.98|1857.5|1841.5|1856.98|1840.98|3
1641296240000|2022-01-04 11:37:20|1856.65|1840.65|1856.5|1840.5|1856.65|1840.65|1856.5|1840.5|2
1641296250000|2022-01-04 11:37:30|1856.6|1840.6|1856.5|1840.5|1856.6|1840.6|1856.5|1840.5|2
1641296260000|2022-01-04 11:37:40|1856|1840|1856|1840|1856|1840|1856|1840|1
1641296270000|2022-01-04 11:37:50|1855.75|1839.75|1855|1839|1856.95|1840.95|1855|1839|10
1641296280000|2022-01-04 11:38:00|1855.14|1839.14|1855|1839|1855.83|1839.83|1855|1839|12
1641296290000|2022-01-04 11:38:10|1854.65|1838.65|1854|1838|1854.65|1838.65|1854|1838|3
1641296300000|2022-01-04 11:38:20|1853.5|1837.5|1853.5|1837.5|1853.5|1837.5|1853.5|1837.5|1
1641296320000|2022-01-04 11:38:40|1853.66|1837.66|1855|1839|1855|1839|1853.5|1837.5|5
1641296330000|2022-01-04 11:38:50|1854.88|1838.88|1855.5|1839.5|1855.5|1839.5|1854.88|1838.88|4
1641296340000|2022-01-04 11:39:00|1855.45|1839.45|1855.45|1839.45|1855.45|1839.45|1855.45|1839.45|1
1641296350000|2022-01-04 11:39:10|1855.3|1839.3|1855.13|1839.13|1855.53|1839.53|1855.1|1839.1|8
1641296360000|2022-01-04 11:39:20|1855.5|1839.5|1855.5|1839.5|1855.9|1839.9|1855.5|1839.5|5
1641296370000|2022-01-04 11:39:30|1856|1840|1856.5|1840.5|1856.5|1840.5|1856|1840|2
1641296380000|2022-01-04 11:39:40|1856.4|1840.4|1858.05|1842.05|1858.5|1842.5|1856.4|1840.4|10
1641296390000|2022-01-04 11:39:50|1858.45|1842.45|1858|1842|1858.45|1842.45|1858|1842|2
1641296400000|2022-01-04 11:40:00|1857.9|1841.9|1859|1843|1859|1843|1857.9|1841.9|12
1641296410000|2022-01-04 11:40:10|1859.15|1843.15|1859.3|1843.3|1859.35|1843.35|1859|1843|4
1641296420000|2022-01-04 11:40:20|1859.5|1843.5|1859|1843|1859.5|1843.5|1859|1843|4
1641296430000|2022-01-04 11:40:30|1859.1|1843.1|1859.5|1843.5|1859.5|1843.5|1859|1843|5
1641296440000|2022-01-04 11:40:40|1859.84|1843.84|1864.3|1848.3|1864.3|1848.3|1859.84|1843.84|12
1641296450000|2022-01-04 11:40:50|1864.55|1848.55|1865.93|1849.93|1865.97|1849.97|1864.55|1848.55|9
1641296460000|2022-01-04 11:41:00|1865.68|1849.68|1865.5|1849.5|1865.68|1849.68|1865|1849|5
1641296470000|2022-01-04 11:41:10|1866|1850|1865|1849|1866.15|1850.15|1865|1849|5
1641296480000|2022-01-04 11:41:20|1864.5|1848.5|1865.13|1849.13|1865.13|1849.13|1864.5|1848.5|2
1641296490000|2022-01-04 11:41:30|1865|1849|1863.5|1847.5|1865|1849|1863.5|1847.5|4
1641296510000|2022-01-04 11:41:50|1863.55|1847.55|1864.5|1848.5|1864.5|1848.5|1863.55|1847.55|4
1641296520000|2022-01-04 11:42:00|1864.15|1848.15|1865.5|1849.5|1865.5|1849.5|1864.15|1848.15|11
1641296530000|2022-01-04 11:42:10|1865.1|1849.1|1865|1849|1865.1|1849.1|1865|1849|2
1641296540000|2022-01-04 11:42:20|1864.92|1848.92|1862.4|1846.4|1865.13|1849.13|1862.4|1846.4|9
1641296550000|2022-01-04 11:42:30|1862.7|1846.7|1863|1847|1863.08|1847.08|1862.7|1846.7|5
1641296560000|2022-01-04 11:42:40|1862.4|1846.4|1862|1846|1862.4|1846.4|1862|1846|4
1641296570000|2022-01-04 11:42:50|1862.3|1846.3|1862.94|1846.94|1863|1847|1862.3|1846.3|7
1641296580000|2022-01-04 11:43:00|1862.95|1846.95|1863|1847|1863.4|1847.4|1862.94|1846.94|7
1641296590000|2022-01-04 11:43:10|1863.32|1847.32|1864.05|1848.05|1864.89|1848.89|1863.32|1847.32|13
1641296600000|2022-01-04 11:43:20|1864.3|1848.3|1864.09|1848.09|1864.32|1848.32|1863.9|1847.9|15
1641296610000|2022-01-04 11:43:30|1864.5|1848.5|1864.67|1848.67|1864.67|1848.67|1864.5|1848.5|2
1641296620000|2022-01-04 11:43:40|1865|1849|1864.67|1848.67|1865|1849|1864.67|1848.67|3
1641296630000|2022-01-04 11:43:50|1865.17|1849.17|1865.65|1849.65|1865.85|1849.85|1865.17|1849.17|7
1641296640000|2022-01-04 11:44:00|1865.57|1849.57|1865.53|1849.53|1865.65|1849.65|1865.53|1849.53|5
1641296650000|2022-01-04 11:44:10|1865.5|1849.5|1865.4|1849.4|1865.5|1849.5|1865.4|1849.4|2
1641296660000|2022-01-04 11:44:20|1865.46|1849.46|1865.5|1849.5|1865.5|1849.5|1865.4|1849.4|3
1641296670000|2022-01-04 11:44:30|1865.66|1849.66|1866.78|1850.78|1866.78|1850.78|1865.66|1849.66|9
1641296680000|2022-01-04 11:44:40|1866.91|1850.91|1866.5|1850.5|1866.91|1850.91|1866.5|1850.5|2
1641296690000|2022-01-04 11:44:50|1866.34|1850.34|1866.34|1850.34|1866.34|1850.34|1866.34|1850.34|1
1641296700000|2022-01-04 11:45:00|1866.44|1850.44|1866.44|1850.44|1866.5|1850.5|1866.34|1850.34|7
1641296710000|2022-01-04 11:45:10|1866.55|1850.55|1866.49|1850.49|1866.55|1850.55|1866.45|1850.45|4
1641296720000|2022-01-04 11:45:20|1866.5|1850.5|1866.5|1850.5|1866.5|1850.5|1866.45|1850.45|5
1641296730000|2022-01-04 11:45:30|1866.45|1850.45|1866.45|1850.45|1866.58|1850.58|1866.45|1850.45|3
1641296740000|2022-01-04 11:45:40|1866.49|1850.49|1865.84|1849.84|1866.49|1850.49|1865.84|1849.84|6
1641296750000|2022-01-04 11:45:50|1865.6|1849.6|1865.55|1849.55|1865.6|1849.6|1865.55|1849.55|2
1641296760000|2022-01-04 11:46:00|1866|1850|1865.5|1849.5|1866.2|1850.2|1865.5|1849.5|5
1641296780000|2022-01-04 11:46:20|1865.25|1849.25|1865.25|1849.25|1865.25|1849.25|1865.25|1849.25|1
1641296790000|2022-01-04 11:46:30|1864.85|1848.85|1865.5|1849.5|1865.5|1849.5|1864.65|1848.65|4
1641296800000|2022-01-04 11:46:40|1865.58|1849.58|1865.5|1849.5|1865.58|1849.58|1865.5|1849.5|2
1641296810000|2022-01-04 11:46:50|1866.1|1850.1|1866.1|1850.1|1866.1|1850.1|1866.1|1850.1|1
1641296820000|2022-01-04 11:47:00|1866.3|1850.3|1866.3|1850.3|1866.3|1850.3|1866|1850|3
1641296830000|2022-01-04 11:47:10|1866.4|1850.4|1866.3|1850.3|1866.4|1850.4|1866.3|1850.3|3
1641296840000|2022-01-04 11:47:20|1866.05|1850.05|1864.81|1848.81|1866.05|1850.05|1864.31|1848.31|8
1641296850000|2022-01-04 11:47:30|1864.39|1848.39|1863.5|1847.5|1864.39|1848.39|1863.5|1847.5|4
1641296860000|2022-01-04 11:47:40|1863.32|1847.32|1862.82|1846.82|1863.32|1847.32|1862.76|1846.76|6
1641296870000|2022-01-04 11:47:50|1862.76|1846.76|1862.76|1846.76|1862.76|1846.76|1862.76|1846.76|1
1641296880000|2022-01-04 11:48:00|1862.5|1846.5|1862.64|1846.64|1862.74|1846.74|1862.5|1846.5|7
1641296890000|2022-01-04 11:48:10|1862.5|1846.5|1862.5|1846.5|1862.82|1846.82|1862.5|1846.5|5
1641296910000|2022-01-04 11:48:30|1862.64|1846.64|1862.5|1846.5|1862.75|1846.75|1862.5|1846.5|5
1641296930000|2022-01-04 11:48:50|1862.36|1846.36|1862.36|1846.36|1862.36|1846.36|1862.36|1846.36|1
1641296940000|2022-01-04 11:49:00|1862.44|1846.44|1862.5|1846.5|1862.5|1846.5|1862.36|1846.36|4
1641296960000|2022-01-04 11:49:20|1862.45|1846.45|1862.5|1846.5|1862.5|1846.5|1862.45|1846.45|3
1641296970000|2022-01-04 11:49:30|1862.48|1846.48|1861.59|1845.59|1862.48|1846.48|1861.59|1845.59|5
1641296980000|2022-01-04 11:49:40|1861.5|1845.5|1861.5|1845.5|1861.5|1845.5|1861.5|1845.5|1
1641296990000|2022-01-04 11:49:50|1861.71|1845.71|1861.71|1845.71|1861.71|1845.71|1861.71|1845.71|1
1641297000000|2022-01-04 11:50:00|1861.5|1845.5|1861.32|1845.32|1861.5|1845.5|1861.32|1845.32|2
1641297020000|2022-01-04 11:50:20|1860.82|1844.82|1860.65|1844.65|1860.82|1844.82|1860.65|1844.65|2
1641297030000|2022-01-04 11:50:30|1860.5|1844.5|1860.85|1844.85|1860.85|1844.85|1860.5|1844.5|2
1641297040000|2022-01-04 11:50:40|1861.2|1845.2|1861.45|1845.45|1861.57|1845.57|1861.2|1845.2|9
1641297050000|2022-01-04 11:50:50|1861.5|1845.5|1861.5|1845.5|1861.5|1845.5|1861.5|1845.5|1
1641297060000|2022-01-04 11:51:00|1861.72|1845.72|1861.5|1845.5|1862.05|1846.05|1861.5|1845.5|7
1641297070000|2022-01-04 11:51:10|1861.35|1845.35|1861.32|1845.32|1861.35|1845.35|1860.94|1844.94|7
1641297080000|2022-01-04 11:51:20|1861.87|1845.87|1863|1847|1864|1848|1861.82|1845.82|23
1641297090000|2022-01-04 11:51:30|1863.22|1847.22|1864.5|1848.5|1865|1849|1863.11|1847.11|8
1641297100000|2022-01-04 11:51:40|1864.61|1848.61|1865|1849|1865|1849|1864.5|1848.5|6
1641297110000|2022-01-04 11:51:50|1865.4|1849.4|1865.4|1849.4|1865.4|1849.4|1865.4|1849.4|1
1641297120000|2022-01-04 11:52:00|1865|1849|1864|1848|1865|1849|1864|1848|9
1641297130000|2022-01-04 11:52:10|1864.45|1848.45|1864.45|1848.45|1864.45|1848.45|1864.45|1848.45|1
1641297140000|2022-01-04 11:52:20|1864.5|1848.5|1865.64|1849.64|1865.64|1849.64|1864.5|1848.5|4
1641297150000|2022-01-04 11:52:30|1866.4|1850.4|1866.69|1850.69|1866.88|1850.88|1866.4|1850.4|6
1641297160000|2022-01-04 11:52:40|1866.93|1850.93|1867|1851|1867.4|1851.4|1866.93|1850.93|4
1641297170000|2022-01-04 11:52:50|1866.75|1850.75|1865.83|1849.83|1866.91|1850.91|1865.83|1849.83|8
1641297180000|2022-01-04 11:53:00|1866|1850|1866|1850|1866.33|1850.33|1866|1850|5
1641297190000|2022-01-04 11:53:10|1865.29|1849.29|1864.7|1848.7|1865.76|1849.76|1864.7|1848.7|6
1641297200000|2022-01-04 11:53:20|1865|1849|1865|1849|1865.13|1849.13|1865|1849|5
1641297210000|2022-01-04 11:53:30|1865.3|1849.3|1865.5|1849.5|1865.63|1849.63|1865.3|1849.3|4
1641297220000|2022-01-04 11:53:40|1865.72|1849.72|1865.5|1849.5|1865.72|1849.72|1865.5|1849.5|4
1641297230000|2022-01-04 11:53:50|1865|1849|1864.8|1848.8|1865.2|1849.2|1864.8|1848.8|4
1641297240000|2022-01-04 11:54:00|1864.84|1848.84|1865.6|1849.6|1865.88|1849.88|1864.73|1848.73|12
1641297250000|2022-01-04 11:54:10|1865.91|1849.91|1866.5|1850.5|1866.5|1850.5|1865.91|1849.91|3
1641297260000|2022-01-04 11:54:20|1866.6|1850.6|1866.5|1850.5|1866.6|1850.6|1866.5|1850.5|2
1641297270000|2022-01-04 11:54:30|1866.63|1850.63|1866.63|1850.63|1866.63|1850.63|1866.63|1850.63|1
1641297280000|2022-01-04 11:54:40|1866.61|1850.61|1866.39|1850.39|1866.8|1850.8|1866|1850|11
1641297290000|2022-01-04 11:54:50|1866.6|1850.6|1867|1851|1867.5|1851.5|1866.5|1850.5|5
1641297300000|2022-01-04 11:55:00|1866.6|1850.6|1866.6|1850.6|1868|1852|1866.6|1850.6|11
1641297310000|2022-01-04 11:55:10|1866.82|1850.82|1866.5|1850.5|1866.82|1850.82|1866.5|1850.5|2
1641297330000|2022-01-04 11:55:30|1866|1850|1865.5|1849.5|1866|1850|1865.5|1849.5|3
1641297350000|2022-01-04 11:55:50|1865.63|1849.63|1865.5|1849.5|1865.63|1849.63|1865.5|1849.5|2
1641297360000|2022-01-04 11:56:00|1865.3|1849.3|1865.3|1849.3|1865.3|1849.3|1865.3|1849.3|1
1641297380000|2022-01-04 11:56:20|1865.35|1849.35|1864.5|1848.5|1865.5|1849.5|1864.5|1848.5|5
1641297400000|2022-01-04 11:56:40|1864.06|1848.06|1865.25|1849.25|1865.25|1849.25|1864.06|1848.06|7
1641297410000|2022-01-04 11:56:50|1865|1849|1864.35|1848.35|1865|1849|1864.35|1848.35|9
1641297420000|2022-01-04 11:57:00|1864.4|1848.4|1863.5|1847.5|1864.4|1848.4|1863.5|1847.5|3
1641297460000|2022-01-04 11:57:40|1863.39|1847.39|1863.39|1847.39|1863.39|1847.39|1863.39|1847.39|1
1641297470000|2022-01-04 11:57:50|1862.6|1846.6|1862.5|1846.5|1862.6|1846.6|1862.5|1846.5|2
1641297490000|2022-01-04 11:58:10|1862.58|1846.58|1863.08|1847.08|1863.08|1847.08|1862.5|1846.5|4
1641297500000|2022-01-04 11:58:20|1863.39|1847.39|1863.45|1847.45|1863.55|1847.55|1863.08|1847.08|6
1641297520000|2022-01-04 11:58:40|1863.39|1847.39|1863.39|1847.39|1863.39|1847.39|1863.39|1847.39|1
1641297530000|2022-01-04 11:58:50|1862.89|1846.89|1862.5|1846.5|1862.89|1846.89|1862.35|1846.35|5
1641297550000|2022-01-04 11:59:10|1862.2|1846.2|1862.2|1846.2|1862.2|1846.2|1862.2|1846.2|1
1641297570000|2022-01-04 11:59:30|1862.5|1846.5|1862.5|1846.5|1862.5|1846.5|1862.37|1846.37|3
1641297580000|2022-01-04 11:59:40|1862.65|1846.65|1862.5|1846.5|1862.65|1846.65|1862.5|1846.5|2
1641297600000|2022-01-04 12:00:00|1862.89|1846.89|1862.89|1846.89|1862.89|1846.89|1862.89|1846.89|1
1641297610000|2022-01-04 12:00:10|1863.41|1847.41|1863.41|1847.41|1863.41|1847.41|1863.41|1847.41|1
1641297620000|2022-01-04 12:00:20|1863.47|1847.47|1864.5|1848.5|1864.5|1848.5|1863.41|1847.41|11
1641297630000|2022-01-04 12:00:30|1864.9|1848.9|1866|1850|1866.09|1850.09|1864.9|1848.9|10
1641297640000|2022-01-04 12:00:40|1865.2|1849.2|1865.2|1849.2|1865.2|1849.2|1865.2|1849.2|1
1641297650000|2022-01-04 12:00:50|1865.5|1849.5|1865.97|1849.97|1866.15|1850.15|1865.25|1849.25|7
1641297660000|2022-01-04 12:01:00|1866.15|1850.15|1866.1|1850.1|1866.5|1850.5|1866.02|1850.02|6
1641297670000|2022-01-04 12:01:10|1866.02|1850.02|1865.5|1849.5|1866.02|1850.02|1865.5|1849.5|3
1641297680000|2022-01-04 12:01:20|1865.2|1849.2|1865.04|1849.04|1865.2|1849.2|1865.04|1849.04|2
1641297690000|2022-01-04 12:01:30|1864.54|1848.54|1864.35|1848.35|1864.54|1848.54|1864.35|1848.35|2
1641297700000|2022-01-04 12:01:40|1864.15|1848.15|1864.15|1848.15|1864.15|1848.15|1864.15|1848.15|1
1641297710000|2022-01-04 12:01:50|1864.45|1848.45|1865|1849|1865|1849|1864.45|1848.45|6
1641297720000|2022-01-04 12:02:00|1864.15|1848.15|1864.75|1848.75|1865|1849|1864.1|1848.1|7
1641297730000|2022-01-04 12:02:10|1865|1849|1865|1849|1865|1849|1865|1849|1
1641297740000|2022-01-04 12:02:20|1865.25|1849.25|1865.25|1849.25|1865.25|1849.25|1865.25|1849.25|1
1641297750000|2022-01-04 12:02:30|1865|1849|1865.3|1849.3|1865.3|1849.3|1865|1849|2
1641297760000|2022-01-04 12:02:40|1865|1849|1865|1849|1865|1849|1865|1849|1
1641297770000|2022-01-04 12:02:50|1864.84|1848.84|1864|1848|1865.05|1849.05|1864|1848|13
1641297780000|2022-01-04 12:03:00|1863.63|1847.63|1863.63|1847.63|1863.63|1847.63|1863.63|1847.63|1
1641297790000|2022-01-04 12:03:10|1863.7|1847.7|1863.39|1847.39|1863.7|1847.7|1863.04|1847.04|6
1641297800000|2022-01-04 12:03:20|1863.41|1847.41|1862.89|1846.89|1863.41|1847.41|1862.89|1846.89|3
1641297810000|2022-01-04 12:03:30|1862.39|1846.39|1861.44|1845.44|1862.39|1846.39|1861.44|1845.44|4
1641297820000|2022-01-04 12:03:40|1861.62|1845.62|1861.5|1845.5|1861.62|1845.62|1861.44|1845.44|7
1641297830000|2022-01-04 12:03:50|1861.75|1845.75|1861.81|1845.81|1861.81|1845.81|1861.5|1845.5|6
1641297840000|2022-01-04 12:04:00|1862.31|1846.31|1863|1847|1863.39|1847.39|1862|1846|14
1641297850000|2022-01-04 12:04:10|1863.39|1847.39|1863.39|1847.39|1863.39|1847.39|1863.39|1847.39|1
1641297860000|2022-01-04 12:04:20|1864.18|1848.18|1864.4|1848.4|1864.5|1848.5|1864.18|1848.18|5
1641297870000|2022-01-04 12:04:30|1864.5|1848.5|1866|1850|1866|1850|1864.5|1848.5|12
1641297880000|2022-01-04 12:04:40|1866.08|1850.08|1866.15|1850.15|1866.3|1850.3|1865.92|1849.92|7
1641297890000|2022-01-04 12:04:50|1865.9|1849.9|1866.15|1850.15|1866.5|1850.5|1865.9|1849.9|5
1641297900000|2022-01-04 12:05:00|1866.4|1850.4|1863.39|1847.39|1866.4|1850.4|1863.15|1847.15|19
1641297910000|2022-01-04 12:05:10|1863.07|1847.07|1862.5|1846.5|1863.2|1847.2|1862.5|1846.5|4
1641297920000|2022-01-04 12:05:20|1862.37|1846.37|1862.29|1846.29|1862.5|1846.5|1862|1846|5
1641297930000|2022-01-04 12:05:30|1862.5|1846.5|1862.57|1846.57|1862.89|1846.89|1862.29|1846.29|10
1641297940000|2022-01-04 12:05:40|1862.5|1846.5|1862.5|1846.5|1862.5|1846.5|1862.5|1846.5|1
1641297950000|2022-01-04 12:05:50|1862.29|1846.29|1861.8|1845.8|1862.3|1846.3|1861.8|1845.8|4
1641297960000|2022-01-04 12:06:00|1861.5|1845.5|1860.5|1844.5|1861.5|1845.5|1860.24|1844.24|8
1641297980000|2022-01-04 12:06:20|1860.3|1844.3|1860.35|1844.35|1860.35|1844.35|1860.17|1844.17|4
1641297990000|2022-01-04 12:06:30|1860.17|1844.17|1859.67|1843.67|1860.17|1844.17|1859.67|1843.67|7
1641298000000|2022-01-04 12:06:40|1860.04|1844.04|1859.67|1843.67|1860.04|1844.04|1859.55|1843.55|10
1641298010000|2022-01-04 12:06:50|1859.65|1843.65|1859.65|1843.65|1859.65|1843.65|1859.65|1843.65|1
1641298020000|2022-01-04 12:07:00|1859.67|1843.67|1860.11|1844.11|1860.2|1844.2|1859.67|1843.67|12
1641298030000|2022-01-04 12:07:10|1860.2|1844.2|1860.17|1844.17|1860.2|1844.2|1860.11|1844.11|4
1641298040000|2022-01-04 12:07:20|1860.2|1844.2|1860.17|1844.17|1860.29|1844.29|1860.17|1844.17|3
1641298060000|2022-01-04 12:07:40|1860.08|1844.08|1859.72|1843.72|1860.08|1844.08|1859.72|1843.72|2
1641298070000|2022-01-04 12:07:50|1859.55|1843.55|1859.13|1843.13|1859.55|1843.55|1859.13|1843.13|4
1641298080000|2022-01-04 12:08:00|1859.5|1843.5|1859|1843|1859.5|1843.5|1859|1843|3
1641298090000|2022-01-04 12:08:10|1859.5|1843.5|1859.5|1843.5|1859.5|1843.5|1859.5|1843.5|1
1641298110000|2022-01-04 12:08:30|1859|1843|1859|1843|1859|1843|1858.93|1842.93|3
1641298120000|2022-01-04 12:08:40|1858.5|1842.5|1858|1842|1858.5|1842.5|1857.7|1841.7|3
1641298130000|2022-01-04 12:08:50|1858.09|1842.09|1858.09|1842.09|1858.09|1842.09|1858.09|1842.09|1
1641298140000|2022-01-04 12:09:00|1858|1842|1858.3|1842.3|1858.3|1842.3|1858|1842|5
1641298150000|2022-01-04 12:09:10|1858.5|1842.5|1858.5|1842.5|1858.5|1842.5|1858.5|1842.5|1
1641298160000|2022-01-04 12:09:20|1858.61|1842.61|1858.5|1842.5|1858.61|1842.61|1858.5|1842.5|2
1641298180000|2022-01-04 12:09:40|1858.58|1842.58|1858.5|1842.5|1858.58|1842.58|1858.5|1842.5|2
1641298190000|2022-01-04 12:09:50|1858.34|1842.34|1858.09|1842.09|1858.34|1842.34|1858.09|1842.09|2
1641298200000|2022-01-04 12:10:00|1858.34|1842.34|1858|1842|1858.34|1842.34|1857.5|1841.5|11
1641298210000|2022-01-04 12:10:10|1857.5|1841.5|1858.5|1842.5|1858.62|1842.62|1857.5|1841.5|4
1641298220000|2022-01-04 12:10:20|1858.7|1842.7|1859.5|1843.5|1859.5|1843.5|1858.7|1842.7|4
1641298230000|2022-01-04 12:10:30|1859.57|1843.57|1859.5|1843.5|1859.57|1843.57|1859.5|1843.5|6
1641298240000|2022-01-04 12:10:40|1859.25|1843.25|1859|1843|1859.25|1843.25|1858.95|1842.95|3
1641298250000|2022-01-04 12:10:50|1859.07|1843.07|1859.5|1843.5|1859.64|1843.64|1859.07|1843.07|6
1641298260000|2022-01-04 12:11:00|1859.64|1843.64|1859.5|1843.5|1859.86|1843.86|1859.5|1843.5|7
1641298270000|2022-01-04 12:11:10|1859|1843|1859|1843|1859|1843|1858.55|1842.55|11
1641298280000|2022-01-04 12:11:20|1859.1|1843.1|1859|1843|1859.2|1843.2|1859|1843|7
1641298300000|2022-01-04 12:11:40|1859.12|1843.12|1859.62|1843.62|1859.62|1843.62|1859.12|1843.12|4
1641298310000|2022-01-04 12:11:50|1859.5|1843.5|1859.5|1843.5|1859.62|1843.62|1859.5|1843.5|5
1641298320000|2022-01-04 12:12:00|1859.65|1843.65|1860.6|1844.6|1860.6|1844.6|1859.65|1843.65|4
1641298330000|2022-01-04 12:12:10|1860.5|1844.5|1860.5|1844.5|1860.5|1844.5|1860|1844|8
1641298340000|2022-01-04 12:12:20|1860.01|1844.01|1859.85|1843.85|1860.01|1844.01|1859.85|1843.85|4
1641298350000|2022-01-04 12:12:30|1859.95|1843.95|1858|1842|1859.95|1843.95|1857.55|1841.55|9
1641298360000|2022-01-04 12:12:40|1857.5|1841.5|1856.55|1840.55|1857.5|1841.5|1856.55|1840.55|4
1641298370000|2022-01-04 12:12:50|1856.65|1840.65|1857.1|1841.1|1857.1|1841.1|1856.65|1840.65|2
1641298380000|2022-01-04 12:13:00|1857.4|1841.4|1857.5|1841.5|1857.6|1841.6|1857.4|1841.4|6
1641298390000|2022-01-04 12:13:10|1857.6|1841.6|1857.35|1841.35|1857.6|1841.6|1857.35|1841.35|3
1641298400000|2022-01-04 12:13:20|1857.48|1841.48|1858.13|1842.13|1858.5|1842.5|1857.48|1841.48|6
1641298410000|2022-01-04 12:13:30|1858.5|1842.5|1857.92|1841.92|1858.5|1842.5|1857.92|1841.92|4
1641298420000|2022-01-04 12:13:40|1857.5|1841.5|1857.5|1841.5|1857.5|1841.5|1857.5|1841.5|1
1641298430000|2022-01-04 12:13:50|1857.45|1841.45|1857.5|1841.5|1857.5|1841.5|1857.4|1841.4|3
1641298440000|2022-01-04 12:14:00|1857.6|1841.6|1857.5|1841.5|1857.6|1841.6|1857.5|1841.5|2
1641298450000|2022-01-04 12:14:10|1857.3|1841.3|1857.66|1841.66|1857.86|1841.86|1857.3|1841.3|4
1641298460000|2022-01-04 12:14:20|1857.96|1841.96|1857|1841|1857.96|1841.96|1857|1841|7
1641298470000|2022-01-04 12:14:30|1856.5|1840.5|1856.5|1840.5|1856.55|1840.55|1856.5|1840.5|4
1641298480000|2022-01-04 12:14:40|1856.59|1840.59|1856.6|1840.6|1856.65|1840.65|1856.5|1840.5|4
1641298490000|2022-01-04 12:14:50|1856.5|1840.5|1856.57|1840.57|1856.65|1840.65|1856.5|1840.5|3
1641298500000|2022-01-04 12:15:00|1856.5|1840.5|1856.5|1840.5|1856.5|1840.5|1856.5|1840.5|1
1641298510000|2022-01-04 12:15:10|1856|1840|1855.5|1839.5|1856.17|1840.17|1855.29|1839.29|7
1641298520000|2022-01-04 12:15:20|1855.62|1839.62|1855.62|1839.62|1855.62|1839.62|1855.62|1839.62|1
1641298530000|2022-01-04 12:15:30|1855.5|1839.5|1855.5|1839.5|1855.5|1839.5|1855.5|1839.5|1
1641298540000|2022-01-04 12:15:40|1855.7|1839.7|1855.45|1839.45|1855.7|1839.7|1855.45|1839.45|3
1641298550000|2022-01-04 12:15:50|1855.5|1839.5|1856.5|1840.5|1856.69|1840.69|1855.5|1839.5|7
1641298560000|2022-01-04 12:16:00|1857|1841|1857.75|1841.75|1858|1842|1857|1841|7
1641298570000|2022-01-04 12:16:10|1857.5|1841.5|1858|1842|1858|1842|1857.5|1841.5|4
1641298580000|2022-01-04 12:16:20|1857.5|1841.5|1857.5|1841.5|1857.6|1841.6|1857.5|1841.5|3
1641298590000|2022-01-04 12:16:30|1857.7|1841.7|1857.5|1841.5|1857.7|1841.7|1857.5|1841.5|2
1641298600000|2022-01-04 12:16:40|1857.65|1841.65|1857.88|1841.88|1858.35|1842.35|1857.5|1841.5|5
1641298610000|2022-01-04 12:16:50|1857.93|1841.93|1858.1|1842.1|1858.1|1842.1|1857.93|1841.93|2
1641298620000|2022-01-04 12:17:00|1857.72|1841.72|1858|1842|1858.06|1842.06|1857.65|1841.65|4
1641298630000|2022-01-04 12:17:10|1858.5|1842.5|1859.5|1843.5|1859.86|1843.86|1858.5|1842.5|8
1641298640000|2022-01-04 12:17:20|1859.45|1843.45|1859.45|1843.45|1859.45|1843.45|1859.45|1843.45|1
1641298650000|2022-01-04 12:17:30|1859.5|1843.5|1860.11|1844.11|1860.11|1844.11|1859.5|1843.5|7
1641298660000|2022-01-04 12:17:40|1860.25|1844.25|1861.01|1845.01|1861.01|1845.01|1860.25|1844.25|5
1641298670000|2022-01-04 12:17:50|1860.79|1844.79|1860.82|1844.82|1860.82|1844.82|1860.51|1844.51|3
1641298680000|2022-01-04 12:18:00|1860.51|1844.51|1860.65|1844.65|1860.65|1844.65|1860.51|1844.51|2
1641298690000|2022-01-04 12:18:10|1860.6|1844.6|1860.6|1844.6|1860.6|1844.6|1860.6|1844.6|1
1641298700000|2022-01-04 12:18:20|1860.51|1844.51|1860.3|1844.3|1860.51|1844.51|1860.3|1844.3|2
1641298710000|2022-01-04 12:18:30|1859.8|1843.8|1859.3|1843.3|1859.8|1843.8|1859.3|1843.3|2
1641298720000|2022-01-04 12:18:40|1858.5|1842.5|1858.5|1842.5|1859|1843|1858.5|1842.5|4
1641298740000|2022-01-04 12:19:00|1858.53|1842.53|1858.33|1842.33|1858.53|1842.53|1858.33|1842.33|7
1641298750000|2022-01-04 12:19:10|1858.47|1842.47|1858.5|1842.5|1858.5|1842.5|1858.33|1842.33|3
1641298770000|2022-01-04 12:19:30|1858.44|1842.44|1858.36|1842.36|1858.5|1842.5|1858.36|1842.36|6
1641298780000|2022-01-04 12:19:40|1858.49|1842.49|1858.68|1842.68|1858.87|1842.87|1858.36|1842.36|7
1641298790000|2022-01-04 12:19:50|1858.5|1842.5|1858.5|1842.5|1858.6|1842.6|1858.5|1842.5|3
1641298800000|2022-01-04 12:20:00|1858.42|1842.42|1858|1842|1858.42|1842.42|1858|1842|7
1641298810000|2022-01-04 12:20:10|1858.5|1842.5|1858|1842|1858.5|1842.5|1857.99|1841.99|4
1641298820000|2022-01-04 12:20:20|1858.15|1842.15|1858.25|1842.25|1858.25|1842.25|1857.85|1841.85|4
1641298830000|2022-01-04 12:20:30|1857.85|1841.85|1858.17|1842.17|1858.17|1842.17|1857.85|1841.85|2
1641298840000|2022-01-04 12:20:40|1857.85|1841.85|1857.85|1841.85|1857.85|1841.85|1857.85|1841.85|1
1641298850000|2022-01-04 12:20:50|1857.9|1841.9|1857.9|1841.9|1857.9|1841.9|1857.9|1841.9|1
1641298860000|2022-01-04 12:21:00|1858.15|1842.15|1858.4|1842.4|1858.4|1842.4|1858.15|1842.15|3
1641298870000|2022-01-04 12:21:10|1858.45|1842.45|1858.25|1842.25|1858.45|1842.45|1858.25|1842.25|2
1641298880000|2022-01-04 12:21:20|1857.8|1841.8|1857.8|1841.8|1857.8|1841.8|1857.8|1841.8|1
1641298890000|2022-01-04 12:21:30|1857.58|1841.58|1857.5|1841.5|1857.58|1841.58|1857.5|1841.5|2
1641298900000|2022-01-04 12:21:40|1857.25|1841.25|1857.25|1841.25|1857.53|1841.53|1857.25|1841.25|6
1641298910000|2022-01-04 12:21:50|1857.4|1841.4|1857.4|1841.4|1857.4|1841.4|1857.4|1841.4|1
1641298920000|2022-01-04 12:22:00|1857.28|1841.28|1857.28|1841.28|1857.28|1841.28|1857.28|1841.28|1
1641298930000|2022-01-04 12:22:10|1856.6|1840.6|1856.5|1840.5|1856.6|1840.6|1856.5|1840.5|2
1641298940000|2022-01-04 12:22:20|1856.15|1840.15|1855|1839|1856.15|1840.15|1855|1839|5
1641298950000|2022-01-04 12:22:30|1854.6|1838.6|1853.67|1837.67|1854.6|1838.6|1853.5|1837.5|5
1641298960000|2022-01-04 12:22:40|1853.5|1837.5|1853.5|1837.5|1853.67|1837.67|1853.5|1837.5|7
1641298970000|2022-01-04 12:22:50|1853.8|1837.8|1853.61|1837.61|1853.8|1837.8|1853.5|1837.5|4
1641298980000|2022-01-04 12:23:00|1853.8|1837.8|1853.8|1837.8|1853.8|1837.8|1853.55|1837.55|7
1641298990000|2022-01-04 12:23:10|1853.5|1837.5|1853.5|1837.5|1853.8|1837.8|1853.5|1837.5|4
1641299000000|2022-01-04 12:23:20|1853.61|1837.61|1853.5|1837.5|1853.8|1837.8|1853.5|1837.5|3
1641299050000|2022-01-04 12:24:10|1853.95|1837.95|1853.55|1837.55|1854.15|1838.15|1853.5|1837.5|5
1641299060000|2022-01-04 12:24:20|1854|1838|1851.85|1835.85|1854|1838|1851.85|1835.85|6
1641299070000|2022-01-04 12:24:30|1851.5|1835.5|1850.5|1834.5|1851.5|1835.5|1850.5|1834.5|4
1641299110000|2022-01-04 12:25:10|1850.65|1834.65|1850.65|1834.65|1850.65|1834.65|1850.65|1834.65|1
1641299120000|2022-01-04 12:25:20|1850.5|1834.5|1850.5|1834.5|1850.5|1834.5|1850.5|1834.5|1
1641299150000|2022-01-04 12:25:50|1850.15|1834.15|1850.15|1834.15|1850.15|1834.15|1850.15|1834.15|1
1641299160000|2022-01-04 12:26:00|1850.3|1834.3|1850.5|1834.5|1850.78|1834.78|1850.3|1834.3|8
1641299170000|2022-01-04 12:26:10|1849.66|1833.66|1850.21|1834.21|1850.5|1834.5|1849.66|1833.66|6
1641299180000|2022-01-04 12:26:20|1850.11|1834.11|1850.5|1834.5|1850.5|1834.5|1850.11|1834.11|4
1641299190000|2022-01-04 12:26:30|1850.05|1834.05|1849.66|1833.66|1850.05|1834.05|1849.66|1833.66|2
1641299200000|2022-01-04 12:26:40|1849.74|1833.74|1851.45|1835.45|1851.45|1835.45|1849.74|1833.74|5
1641299210000|2022-01-04 12:26:50|1851.5|1835.5|1852.3|1836.3|1852.3|1836.3|1851.5|1835.5|2
1641299220000|2022-01-04 12:27:00|1852.5|1836.5|1853|1837|1853|1837|1852.5|1836.5|2
1641299230000|2022-01-04 12:27:10|1852.65|1836.65|1852.65|1836.65|1852.65|1836.65|1852.65|1836.65|1
1641299240000|2022-01-04 12:27:20|1852.66|1836.66|1852.5|1836.5|1852.66|1836.66|1852.5|1836.5|3
1641299260000|2022-01-04 12:27:40|1852.2|1836.2|1852.2|1836.2|1852.2|1836.2|1852.2|1836.2|1
1641299270000|2022-01-04 12:27:50|1852.5|1836.5|1852.2|1836.2|1852.5|1836.5|1852.2|1836.2|2
1641299280000|2022-01-04 12:28:00|1852.5|1836.5|1852.5|1836.5|1852.5|1836.5|1852.5|1836.5|1
1641299290000|2022-01-04 12:28:10|1852.2|1836.2|1851.7|1835.7|1852.2|1836.2|1851.7|1835.7|2
1641299310000|2022-01-04 12:28:30|1851|1835|1849.6|1833.6|1851|1835|1849.6|1833.6|8
1641299320000|2022-01-04 12:28:40|1849.5|1833.5|1849.5|1833.5|1849.5|1833.5|1849.3|1833.3|3
1641299340000|2022-01-04 12:29:00|1849.25|1833.25|1849.45|1833.45|1849.45|1833.45|1849.25|1833.25|2
1641299350000|2022-01-04 12:29:10|1849.34|1833.34|1848.55|1832.55|1849.34|1833.34|1848.55|1832.55|4
1641299370000|2022-01-04 12:29:30|1848.66|1832.66|1849.35|1833.35|1849.35|1833.35|1848.55|1832.55|8
1641299380000|2022-01-04 12:29:40|1849.11|1833.11|1849|1833|1849.11|1833.11|1849|1833|5
1641299390000|2022-01-04 12:29:50|1849.06|1833.06|1848.66|1832.66|1849.06|1833.06|1848.66|1832.66|8
1641299410000|2022-01-04 12:30:10|1848.55|1832.55|1848.25|1832.25|1848.55|1832.55|1848.25|1832.25|3
1641299420000|2022-01-04 12:30:20|1847.8|1831.8|1848|1832|1848|1832|1847.8|1831.8|2
1641299430000|2022-01-04 12:30:30|1848.5|1832.5|1849.9|1833.9|1850|1834|1848.43|1832.43|9
1641299440000|2022-01-04 12:30:40|1849.74|1833.74|1850.5|1834.5|1850.5|1834.5|1849.68|1833.68|10
1641299450000|2022-01-04 12:30:50|1850.89|1834.89|1850.89|1834.89|1850.89|1834.89|1850.89|1834.89|1
1641299460000|2022-01-04 12:31:00|1850.79|1834.79|1851.95|1835.95|1851.95|1835.95|1850.79|1834.79|12
1641299470000|2022-01-04 12:31:10|1851.5|1835.5|1851.5|1835.5|1851.5|1835.5|1851.5|1835.5|1
1641299480000|2022-01-04 12:31:20|1852|1836|1852|1836|1852|1836|1852|1836|1
1641299490000|2022-01-04 12:31:30|1852.5|1836.5|1853.35|1837.35|1853.35|1837.35|1852.5|1836.5|3
1641299500000|2022-01-04 12:31:40|1853.42|1837.42|1854.3|1838.3|1854.3|1838.3|1853.42|1837.42|7
1641299510000|2022-01-04 12:31:50|1854.13|1838.13|1856|1840|1856|1840|1854.13|1838.13|8
1641299520000|2022-01-04 12:32:00|1856.5|1840.5|1856.22|1840.22|1856.5|1840.5|1856.22|1840.22|2
1641299530000|2022-01-04 12:32:10|1856.5|1840.5|1854.6|1838.6|1856.5|1840.5|1854.6|1838.6|8
1641299540000|2022-01-04 12:32:20|1854.5|1838.5|1853.5|1837.5|1854.5|1838.5|1853.5|1837.5|4
1641299550000|2022-01-04 12:32:30|1853.1|1837.1|1852.83|1836.83|1853.13|1837.13|1852.83|1836.83|7
1641299570000|2022-01-04 12:32:50|1852.5|1836.5|1853.56|1837.56|1853.56|1837.56|1852.5|1836.5|4
1641299580000|2022-01-04 12:33:00|1853.85|1837.85|1853.56|1837.56|1853.85|1837.85|1853.56|1837.56|2
1641299590000|2022-01-04 12:33:10|1853.46|1837.46|1852.8|1836.8|1853.46|1837.46|1852.7|1836.7|7
1641299600000|2022-01-04 12:33:20|1852.93|1836.93|1852.93|1836.93|1852.93|1836.93|1852.87|1836.87|3
1641299620000|2022-01-04 12:33:40|1853.5|1837.5|1853.19|1837.19|1853.5|1837.5|1853.19|1837.19|3
1641299630000|2022-01-04 12:33:50|1853.24|1837.24|1853.23|1837.23|1853.24|1837.24|1853.23|1837.23|2
1641299640000|2022-01-04 12:34:00|1853.4|1837.4|1853.5|1837.5|1853.5|1837.5|1853.4|1837.4|2
1641299650000|2022-01-04 12:34:10|1853.45|1837.45|1853.85|1837.85|1853.85|1837.85|1853.45|1837.45|2
1641299660000|2022-01-04 12:34:20|1853.9|1837.9|1853.9|1837.9|1853.9|1837.9|1853.9|1837.9|1
1641299670000|2022-01-04 12:34:30|1853.33|1837.33|1853.39|1837.39|1853.39|1837.39|1853.33|1837.33|2
1641299680000|2022-01-04 12:34:40|1853.3|1837.3|1853.1|1837.1|1853.3|1837.3|1853.1|1837.1|3
1641299690000|2022-01-04 12:34:50|1853.25|1837.25|1853.25|1837.25|1853.25|1837.25|1853.25|1837.25|1
1641299700000|2022-01-04 12:35:00|1853.4|1837.4|1853.59|1837.59|1853.59|1837.59|1853.4|1837.4|3
1641299710000|2022-01-04 12:35:10|1853.49|1837.49|1853.17|1837.17|1853.49|1837.49|1853.17|1837.17|3
1641299730000|2022-01-04 12:35:30|1852.75|1836.75|1852.7|1836.7|1852.75|1836.75|1852.7|1836.7|2
1641299740000|2022-01-04 12:35:40|1852.81|1836.81|1853.17|1837.17|1853.17|1837.17|1852.81|1836.81|3
1641299750000|2022-01-04 12:35:50|1853.25|1837.25|1853.61|1837.61|1853.61|1837.61|1853.25|1837.25|3
1641299760000|2022-01-04 12:36:00|1853.91|1837.91|1853.61|1837.61|1853.91|1837.91|1853.61|1837.61|2
1641299780000|2022-01-04 12:36:20|1853.56|1837.56|1853.61|1837.61|1853.61|1837.61|1853.51|1837.51|3
1641299810000|2022-01-04 12:36:50|1853.62|1837.62|1854.5|1838.5|1854.5|1838.5|1853.62|1837.62|3
1641299820000|2022-01-04 12:37:00|1854.91|1838.91|1856.75|1840.75|1857|1841|1854.91|1838.91|11
1641299830000|2022-01-04 12:37:10|1857|1841|1857.5|1841.5|1857.5|1841.5|1857|1841|4
1641299840000|2022-01-04 12:37:20|1857.54|1841.54|1857.54|1841.54|1857.54|1841.54|1857.54|1841.54|1
1641299850000|2022-01-04 12:37:30|1857.89|1841.89|1857.2|1841.2|1857.89|1841.89|1857.2|1841.2|5
1641299860000|2022-01-04 12:37:40|1856.7|1840.7|1856.44|1840.44|1856.7|1840.7|1856.25|1840.25|6
1641299870000|2022-01-04 12:37:50|1856.53|1840.53|1856.5|1840.5|1856.55|1840.55|1856.5|1840.5|4
1641299900000|2022-01-04 12:38:20|1857|1841|1857.5|1841.5|1857.5|1841.5|1857|1841|2
1641299910000|2022-01-04 12:38:30|1857.32|1841.32|1857.4|1841.4|1857.4|1841.4|1857.28|1841.28|3
1641299920000|2022-01-04 12:38:40|1857|1841|1857|1841|1857|1841|1857|1841|1
1641299930000|2022-01-04 12:38:50|1856.88|1840.88|1856.88|1840.88|1857|1841|1856.88|1840.88|3
1641299940000|2022-01-04 12:39:00|1857.09|1841.09|1856.19|1840.19|1857.45|1841.45|1856.19|1840.19|10
1641299950000|2022-01-04 12:39:10|1856.07|1840.07|1856.07|1840.07|1856.19|1840.19|1856.07|1840.07|7
1641299960000|2022-01-04 12:39:20|1856.19|1840.19|1854.89|1838.89|1856.19|1840.19|1854.89|1838.89|7
1641299970000|2022-01-04 12:39:30|1854.96|1838.96|1854.77|1838.77|1854.96|1838.96|1854.77|1838.77|2
1641299980000|2022-01-04 12:39:40|1854.5|1838.5|1853.22|1837.22|1854.5|1838.5|1853.22|1837.22|7
1641299990000|2022-01-04 12:39:50|1853|1837|1852.75|1836.75|1853.02|1837.02|1852.75|1836.75|6
1641300000000|2022-01-04 12:40:00|1852.6|1836.6|1852.6|1836.6|1852.6|1836.6|1852.6|1836.6|1
1641300010000|2022-01-04 12:40:10|1852.5|1836.5|1852.05|1836.05|1852.5|1836.5|1852.05|1836.05|3
1641300020000|2022-01-04 12:40:20|1851.67|1835.67|1851|1835|1852.1|1836.1|1851|1835|7
1641300030000|2022-01-04 12:40:30|1850.6|1834.6|1850.5|1834.5|1850.6|1834.6|1850.5|1834.5|2
1641300040000|2022-01-04 12:40:40|1850.66|1834.66|1850.69|1834.69|1850.69|1834.69|1850.55|1834.55|4
1641300050000|2022-01-04 12:40:50|1850.72|1834.72|1850.75|1834.75|1851.15|1835.15|1850.5|1834.5|6
1641300060000|2022-01-04 12:41:00|1850.5|1834.5|1850.5|1834.5|1851.15|1835.15|1850.5|1834.5|7
1641300070000|2022-01-04 12:41:10|1850.71|1834.71|1851.15|1835.15|1851.15|1835.15|1850.5|1834.5|3
1641300080000|2022-01-04 12:41:20|1850.75|1834.75|1850.5|1834.5|1850.75|1834.75|1850.47|1834.47|4
1641300090000|2022-01-04 12:41:30|1850.47|1834.47|1850.25|1834.25|1850.5|1834.5|1850.25|1834.25|5
1641300100000|2022-01-04 12:41:40|1850|1834|1850.18|1834.18|1850.25|1834.25|1850|1834|3
1641300110000|2022-01-04 12:41:50|1850.25|1834.25|1851|1835|1851|1835|1850.25|1834.25|5
1641300120000|2022-01-04 12:42:00|1851.5|1835.5|1851.5|1835.5|1851.5|1835.5|1851.5|1835.5|1
1641300130000|2022-01-04 12:42:10|1852|1836|1852|1836|1852|1836|1851.95|1835.95|3
1641300140000|2022-01-04 12:42:20|1852.25|1836.25|1852|1836|1852.25|1836.25|1851.85|1835.85|4
1641300150000|2022-01-04 12:42:30|1852.5|1836.5|1852.5|1836.5|1852.5|1836.5|1852.5|1836.5|1
1641300170000|2022-01-04 12:42:50|1852.7|1836.7|1852.5|1836.5|1852.7|1836.7|1852.5|1836.5|4
1641300180000|2022-01-04 12:43:00|1852.36|1836.36|1852.76|1836.76|1852.76|1836.76|1852.36|1836.36|7
1641300190000|2022-01-04 12:43:10|1853.5|1837.5|1853.5|1837.5|1853.61|1837.61|1853.5|1837.5|3
1641300200000|2022-01-04 12:43:20|1854|1838|1853.75|1837.75|1854|1838|1853.75|1837.75|2
1641300210000|2022-01-04 12:43:30|1853.85|1837.85|1855.16|1839.16|1855.16|1839.16|1853.85|1837.85|10
1641300220000|2022-01-04 12:43:40|1855.06|1839.06|1854.95|1838.95|1855.16|1839.16|1854.95|1838.95|4
1641300230000|2022-01-04 12:43:50|1855|1839|1855.5|1839.5|1855.5|1839.5|1855|1839|4
1641300260000|2022-01-04 12:44:20|1855.85|1839.85|1855.85|1839.85|1855.85|1839.85|1855.85|1839.85|1
1641300270000|2022-01-04 12:44:30|1856|1840|1856|1840|1856.5|1840.5|1855.8|1839.8|7
1641300280000|2022-01-04 12:44:40|1855.75|1839.75|1854.5|1838.5|1855.75|1839.75|1854.5|1838.5|7
1641300290000|2022-01-04 12:44:50|1854.35|1838.35|1854|1838|1854.35|1838.35|1854|1838|2
1641300300000|2022-01-04 12:45:00|1854.15|1838.15|1854|1838|1854.15|1838.15|1854|1838|2
1641300310000|2022-01-04 12:45:10|1853.5|1837.5|1854.15|1838.15|1854.15|1838.15|1853.5|1837.5|5
1641300320000|2022-01-04 12:45:20|1854.5|1838.5|1854.5|1838.5|1854.5|1838.5|1854.48|1838.48|3
1641300330000|2022-01-04 12:45:30|1854.77|1838.77|1855|1839|1855|1839|1854.77|1838.77|5
1641300340000|2022-01-04 12:45:40|1855.5|1839.5|1855.5|1839.5|1855.5|1839.5|1855.4|1839.4|4
1641300350000|2022-01-04 12:45:50|1855.39|1839.39|1855.5|1839.5|1855.5|1839.5|1855.39|1839.39|2
1641300390000|2022-01-04 12:46:30|1855.25|1839.25|1855.13|1839.13|1855.35|1839.35|1855|1839|7
1641300400000|2022-01-04 12:46:40|1855.1|1839.1|1855.5|1839.5|1855.5|1839.5|1855.1|1839.1|4
1641300410000|2022-01-04 12:46:50|1855.69|1839.69|1855|1839|1856.08|1840.08|1854.89|1838.89|7
1641300420000|2022-01-04 12:47:00|1855.25|1839.25|1855.76|1839.76|1855.76|1839.76|1855.05|1839.05|4
1641300430000|2022-01-04 12:47:10|1855.5|1839.5|1854.85|1838.85|1855.5|1839.5|1854.85|1838.85|5
1641300440000|2022-01-04 12:47:20|1854.5|1838.5|1853.35|1837.35|1854.5|1838.5|1853.35|1837.35|5
1641300450000|2022-01-04 12:47:30|1853.5|1837.5|1852.76|1836.76|1853.5|1837.5|1852.76|1836.76|6
1641300460000|2022-01-04 12:47:40|1852.55|1836.55|1852|1836|1852.55|1836.55|1851.6|1835.6|5
1641300470000|2022-01-04 12:47:50|1851.7|1835.7|1851|1835|1851.7|1835.7|1850.75|1834.75|7
1641300480000|2022-01-04 12:48:00|1850.5|1834.5|1850|1834|1850.68|1834.68|1850|1834|4
1641300490000|2022-01-04 12:48:10|1849.88|1833.88|1850|1834|1850.22|1834.22|1849.65|1833.65|6
1641300500000|2022-01-04 12:48:20|1850.06|1834.06|1850.35|1834.35|1850.35|1834.35|1850|1834|3
1641300510000|2022-01-04 12:48:30|1850.5|1834.5|1851.12|1835.12|1851.18|1835.18|1850.5|1834.5|8
1641300520000|2022-01-04 12:48:40|1851.09|1835.09|1850.5|1834.5|1851.09|1835.09|1850.32|1834.32|5
1641300530000|2022-01-04 12:48:50|1850.67|1834.67|1850.67|1834.67|1850.67|1834.67|1850.38|1834.38|9
1641300540000|2022-01-04 12:49:00|1850.49|1834.49|1851|1835|1851|1835|1850.49|1834.49|4
1641300550000|2022-01-04 12:49:10|1850.79|1834.79|1851|1835|1851|1835|1850.79|1834.79|3
1641300560000|2022-01-04 12:49:20|1851.5|1835.5|1851.5|1835.5|1851.5|1835.5|1851.5|1835.5|1
1641300570000|2022-01-04 12:49:30|1851.29|1835.29|1851|1835|1851.29|1835.29|1850.79|1834.79|5
1641300580000|2022-01-04 12:49:40|1850.93|1834.93|1850.88|1834.88|1851|1835|1850.55|1834.55|7
1641300590000|2022-01-04 12:49:50|1851.05|1835.05|1851|1835|1851.05|1835.05|1851|1835|2
1641300600000|2022-01-04 12:50:00|1851.5|1835.5|1851.5|1835.5|1851.5|1835.5|1851.5|1835.5|1
1641300610000|2022-01-04 12:50:10|1851.59|1835.59|1851.65|1835.65|1851.65|1835.65|1851.59|1835.59|2
1641300620000|2022-01-04 12:50:20|1851.71|1835.71|1851.71|1835.71|1851.71|1835.71|1851.71|1835.71|1
1641300630000|2022-01-04 12:50:30|1852.16|1836.16|1852.16|1836.16|1852.16|1836.16|1852.16|1836.16|1
1641300640000|2022-01-04 12:50:40|1852.25|1836.25|1852.25|1836.25|1852.25|1836.25|1852.25|1836.25|1
1641300650000|2022-01-04 12:50:50|1852.4|1836.4|1852.4|1836.4|1852.4|1836.4|1852.4|1836.4|1
1641300660000|2022-01-04 12:51:00|1852.5|1836.5|1852.5|1836.5|1852.5|1836.5|1852.45|1836.45|4
1641300670000|2022-01-04 12:51:10|1852.45|1836.45|1852.45|1836.45|1852.45|1836.45|1852.45|1836.45|1
1641300680000|2022-01-04 12:51:20|1852.5|1836.5|1852.5|1836.5|1852.5|1836.5|1852.5|1836.5|1
1641300690000|2022-01-04 12:51:30|1852.95|1836.95|1852.95|1836.95|1852.95|1836.95|1852.95|1836.95|1
1641300700000|2022-01-04 12:51:40|1852.58|1836.58|1852.81|1836.81|1853|1837|1852.5|1836.5|5
1641300710000|2022-01-04 12:51:50|1852.5|1836.5|1852.13|1836.13|1852.5|1836.5|1852|1836|5
1641300720000|2022-01-04 12:52:00|1852|1836|1852.17|1836.17|1852.17|1836.17|1852|1836|2
1641300730000|2022-01-04 12:52:10|1852|1836|1851.5|1835.5|1852|1836|1851.5|1835.5|2
1641300750000|2022-01-04 12:52:30|1851.55|1835.55|1852.05|1836.05|1852.05|1836.05|1851.55|1835.55|2
1641300760000|2022-01-04 12:52:40|1852.12|1836.12|1852.35|1836.35|1852.35|1836.35|1852.12|1836.12|2
1641300780000|2022-01-04 12:53:00|1852.15|1836.15|1852.15|1836.15|1852.15|1836.15|1852.15|1836.15|1
1641300790000|2022-01-04 12:53:10|1852.25|1836.25|1853.13|1837.13|1853.13|1837.13|1852.25|1836.25|3
1641300800000|2022-01-04 12:53:20|1853.4|1837.4|1853.4|1837.4|1853.4|1837.4|1853.4|1837.4|1
1641300810000|2022-01-04 12:53:30|1853.5|1837.5|1852.88|1836.88|1853.5|1837.5|1852.61|1836.61|6
1641300820000|2022-01-04 12:53:40|1853|1837|1853.13|1837.13|1853.13|1837.13|1853|1837|4
1641300830000|2022-01-04 12:53:50|1853.02|1837.02|1853.13|1837.13|1853.36|1837.36|1853.02|1837.02|8
1641300840000|2022-01-04 12:54:00|1853.17|1837.17|1854.3|1838.3|1854.3|1838.3|1853.17|1837.17|6
1641300850000|2022-01-04 12:54:10|1854.5|1838.5|1854.5|1838.5|1855|1839|1854.5|1838.5|3
1641300860000|2022-01-04 12:54:20|1854|1838|1854|1838|1854|1838|1854|1838|1
1641300870000|2022-01-04 12:54:30|1853.83|1837.83|1853.83|1837.83|1853.83|1837.83|1853.83|1837.83|1
1641300880000|2022-01-04 12:54:40|1854.05|1838.05|1854|1838|1854.26|1838.26|1854|1838|6
1641300890000|2022-01-04 12:54:50|1854.5|1838.5|1853.41|1837.41|1854.5|1838.5|1853.36|1837.36|6
1641300900000|2022-01-04 12:55:00|1853.6|1837.6|1853|1837|1853.87|1837.87|1853|1837|4
1641300910000|2022-01-04 12:55:10|1853.12|1837.12|1853.43|1837.43|1853.93|1837.93|1853.12|1837.12|4
1641300920000|2022-01-04 12:55:20|1853.5|1837.5|1853.88|1837.88|1854|1838|1853.5|1837.5|8
1641300930000|2022-01-04 12:55:30|1854|1838|1853.5|1837.5|1854|1838|1853.5|1837.5|7
1641300940000|2022-01-04 12:55:40|1854|1838|1854.11|1838.11|1854.26|1838.26|1854|1838|3
1641300950000|2022-01-04 12:55:50|1854.5|1838.5|1854.5|1838.5|1854.85|1838.85|1854.5|1838.5|7
1641300960000|2022-01-04 12:56:00|1854.06|1838.06|1854.11|1838.11|1854.11|1838.11|1854.06|1838.06|3
1641300970000|2022-01-04 12:56:10|1854.23|1838.23|1854.5|1838.5|1854.5|1838.5|1854.11|1838.11|6
1641300980000|2022-01-04 12:56:20|1854.45|1838.45|1855.07|1839.07|1855.07|1839.07|1854.45|1838.45|6
1641300990000|2022-01-04 12:56:30|1854.82|1838.82|1855.7|1839.7|1855.75|1839.75|1854.82|1838.82|9
1641301000000|2022-01-04 12:56:40|1855.45|1839.45|1856|1840|1856|1840|1855.45|1839.45|16
1641301010000|2022-01-04 12:56:50|1856.3|1840.3|1857.25|1841.25|1857.25|1841.25|1856.3|1840.3|3
1641301020000|2022-01-04 12:57:00|1857.09|1841.09|1857|1841|1857.1|1841.1|1856.7|1840.7|8
1641301030000|2022-01-04 12:57:10|1857.09|1841.09|1857.5|1841.5|1857.5|1841.5|1857|1841|3
1641301050000|2022-01-04 12:57:30|1857.45|1841.45|1856.69|1840.69|1857.45|1841.45|1856.19|1840.19|6
1641301060000|2022-01-04 12:57:40|1856.57|1840.57|1856|1840|1856.69|1840.69|1855.44|1839.44|9
1641301070000|2022-01-04 12:57:50|1855.55|1839.55|1855.5|1839.5|1855.55|1839.55|1855.5|1839.5|2
1641301080000|2022-01-04 12:58:00|1855.88|1839.88|1856.3|1840.3|1856.3|1840.3|1855.88|1839.88|3
1641301090000|2022-01-04 12:58:10|1856.5|1840.5|1856.5|1840.5|1856.5|1840.5|1856.5|1840.5|1
1641301110000|2022-01-04 12:58:30|1856.24|1840.24|1855.7|1839.7|1856.24|1840.24|1855.7|1839.7|3
1641301120000|2022-01-04 12:58:40|1855.65|1839.65|1856|1840|1856|1840|1855.65|1839.65|3
1641301130000|2022-01-04 12:58:50|1855.5|1839.5|1855.5|1839.5|1855.5|1839.5|1855.5|1839.5|1
1641301140000|2022-01-04 12:59:00|1855.45|1839.45|1855.5|1839.5|1855.5|1839.5|1855.45|1839.45|8
1641301150000|2022-01-04 12:59:10|1855.45|1839.45|1856.23|1840.23|1856.4|1840.4|1855.45|1839.45|11
1641301160000|2022-01-04 12:59:20|1856.4|1840.4|1857.5|1841.5|1857.5|1841.5|1856.4|1840.4|4
1641301170000|2022-01-04 12:59:30|1857.48|1841.48|1857|1841|1857.48|1841.48|1857|1841|3
1641301180000|2022-01-04 12:59:40|1857.1|1841.1|1857|1841|1857.5|1841.5|1856.95|1840.95|7
1641301200000|2022-01-04 13:00:00|1856.55|1840.55|1858|1842|1858|1842|1856.55|1840.55|5
1641301210000|2022-01-04 13:00:10|1858.1|1842.1|1858.13|1842.13|1858.13|1842.13|1857.75|1841.75|10
1641301220000|2022-01-04 13:00:20|1858.5|1842.5|1860|1844|1860.89|1844.89|1858.13|1842.13|17
1641301230000|2022-01-04 13:00:30|1860.5|1844.5|1860.5|1844.5|1860.5|1844.5|1860.5|1844.5|1
1641301240000|2022-01-04 13:00:40|1861|1845|1861.5|1845.5|1862|1846|1861|1845|10
1641301250000|2022-01-04 13:00:50|1861|1845|1861|1845|1861|1845|1861|1845|1
1641301260000|2022-01-04 13:01:00|1860.81|1844.81|1861|1845|1861.78|1845.78|1860.06|1844.06|13
1641301270000|2022-01-04 13:01:10|1861.23|1845.23|1861.89|1845.89|1862|1846|1861.23|1845.23|6
1641301280000|2022-01-04 13:01:20|1862|1846|1861.8|1845.8|1862|1846|1861.8|1845.8|2
1641301290000|2022-01-04 13:01:30|1861.38|1845.38|1860.6|1844.6|1861.5|1845.5|1860.6|1844.6|4
1641301300000|2022-01-04 13:01:40|1860.5|1844.5|1860.5|1844.5|1860.7|1844.7|1860.47|1844.47|5
1641301310000|2022-01-04 13:01:50|1859.85|1843.85|1859.5|1843.5|1859.85|1843.85|1859.5|1843.5|6
1641301320000|2022-01-04 13:02:00|1859.4|1843.4|1859.45|1843.45|1859.45|1843.45|1859.4|1843.4|2
1641301330000|2022-01-04 13:02:10|1859.5|1843.5|1861.4|1845.4|1861.4|1845.4|1859.5|1843.5|12
1641301340000|2022-01-04 13:02:20|1861.69|1845.69|1860.32|1844.32|1861.69|1845.69|1860.32|1844.32|15
1641301350000|2022-01-04 13:02:30|1860|1844|1860|1844|1860.29|1844.29|1860|1844|4
1641301360000|2022-01-04 13:02:40|1860.09|1844.09|1859.5|1843.5|1860.09|1844.09|1859.5|1843.5|4
1641301370000|2022-01-04 13:02:50|1859.1|1843.1|1858.7|1842.7|1859.1|1843.1|1858.5|1842.5|5
1641301380000|2022-01-04 13:03:00|1858.25|1842.25|1858.88|1842.88|1858.88|1842.88|1858|1842|6
1641301390000|2022-01-04 13:03:10|1858.85|1842.85|1858.83|1842.83|1859|1843|1858.75|1842.75|7
1641301400000|2022-01-04 13:03:20|1858.65|1842.65|1858.22|1842.22|1858.65|1842.65|1858.22|1842.22|3
1641301440000|2022-01-04 13:04:00|1857.89|1841.89|1857.13|1841.13|1858.05|1842.05|1857.13|1841.13|4
1641301450000|2022-01-04 13:04:10|1856.98|1840.98|1856.65|1840.65|1856.98|1840.98|1856.65|1840.65|3
1641301460000|2022-01-04 13:04:20|1856.47|1840.47|1855.5|1839.5|1856.47|1840.47|1855.5|1839.5|4
1641301470000|2022-01-04 13:04:30|1856|1840|1855.75|1839.75|1856|1840|1855.75|1839.75|2
1641301480000|2022-01-04 13:04:40|1855.5|1839.5|1855.65|1839.65|1855.75|1839.75|1855.5|1839.5|4
1641301490000|2022-01-04 13:04:50|1855.5|1839.5|1853.7|1837.7|1855.5|1839.5|1853.7|1837.7|7
1641301500000|2022-01-04 13:05:00|1853.55|1837.55|1853.55|1837.55|1853.55|1837.55|1853.55|1837.55|1
1641301510000|2022-01-04 13:05:10|1853.5|1837.5|1854|1838|1854|1838|1853.5|1837.5|2
1641301520000|2022-01-04 13:05:20|1854.45|1838.45|1854|1838|1854.45|1838.45|1854|1838|2
1641301530000|2022-01-04 13:05:30|1853.5|1837.5|1852.7|1836.7|1853.5|1837.5|1852.7|1836.7|3
1641301540000|2022-01-04 13:05:40|1852.6|1836.6|1851.88|1835.88|1852.6|1836.6|1851.88|1835.88|6
1641301550000|2022-01-04 13:05:50|1852.23|1836.23|1852.5|1836.5|1852.5|1836.5|1852.23|1836.23|5
1641301570000|2022-01-04 13:06:10|1853.07|1837.07|1854|1838|1854|1838|1853|1837|8
1641301580000|2022-01-04 13:06:20|1854.5|1838.5|1854|1838|1854.5|1838.5|1854|1838|3
1641301590000|2022-01-04 13:06:30|1854.25|1838.25|1853.8|1837.8|1854.25|1838.25|1853.8|1837.8|11
1641301600000|2022-01-04 13:06:40|1853.68|1837.68|1853.5|1837.5|1853.68|1837.68|1853.5|1837.5|3
1641301610000|2022-01-04 13:06:50|1853.4|1837.4|1853|1837|1853.5|1837.5|1853|1837|4
1641301620000|2022-01-04 13:07:00|1852.6|1836.6|1852.5|1836.5|1852.6|1836.6|1852.5|1836.5|2
1641301630000|2022-01-04 13:07:10|1852.23|1836.23|1851.71|1835.71|1852.23|1836.23|1851.71|1835.71|3
1641301640000|2022-01-04 13:07:20|1851.65|1835.65|1851.5|1835.5|1851.65|1835.65|1851.5|1835.5|2
1641301650000|2022-01-04 13:07:30|1850.7|1834.7|1851.26|1835.26|1851.26|1835.26|1850.7|1834.7|3
1641301660000|2022-01-04 13:07:40|1851.5|1835.5|1851.5|1835.5|1851.5|1835.5|1851.5|1835.5|1
1641301680000|2022-01-04 13:08:00|1851.9|1835.9|1852.47|1836.47|1852.47|1836.47|1851.7|1835.7|6
1641301690000|2022-01-04 13:08:10|1852.57|1836.57|1852.57|1836.57|1852.57|1836.57|1852.57|1836.57|1
1641301700000|2022-01-04 13:08:20|1852.87|1836.87|1852.6|1836.6|1853.35|1837.35|1852.6|1836.6|3
1641301710000|2022-01-04 13:08:30|1852.73|1836.73|1853.5|1837.5|1853.5|1837.5|1852.5|1836.5|4
1641301730000|2022-01-04 13:08:50|1853.61|1837.61|1854|1838|1854|1838|1853.5|1837.5|3
1641301740000|2022-01-04 13:09:00|1853.94|1837.94|1854|1838|1854|1838|1853.94|1837.94|2
1641301750000|2022-01-04 13:09:10|1854.5|1838.5|1852.82|1836.82|1854.5|1838.5|1852.82|1836.82|7
1641301760000|2022-01-04 13:09:20|1852.81|1836.81|1852.82|1836.82|1852.82|1836.82|1852.81|1836.81|2
1641301770000|2022-01-04 13:09:30|1852.81|1836.81|1851.09|1835.09|1852.81|1836.81|1851|1835|8
1641301790000|2022-01-04 13:09:50|1851.5|1835.5|1852.2|1836.2|1852.2|1836.2|1851.5|1835.5|4
1641301800000|2022-01-04 13:10:00|1852.3|1836.3|1851.82|1835.82|1852.3|1836.3|1851.82|1835.82|3
1641301810000|2022-01-04 13:10:10|1851.5|1835.5|1851.84|1835.84|1851.84|1835.84|1851.5|1835.5|3
1641301820000|2022-01-04 13:10:20|1851.55|1835.55|1851.55|1835.55|1851.55|1835.55|1851.55|1835.55|1
1641301830000|2022-01-04 13:10:30|1851.84|1835.84|1852|1836|1852.2|1836.2|1851.84|1835.84|4
1641301840000|2022-01-04 13:10:40|1851.9|1835.9|1851|1835|1851.9|1835.9|1851|1835|3
1641301850000|2022-01-04 13:10:50|1850.55|1834.55|1850.55|1834.55|1850.55|1834.55|1850.55|1834.55|1
1641301860000|2022-01-04 13:11:00|1850.6|1834.6|1850.5|1834.5|1850.6|1834.6|1850.5|1834.5|2
1641301870000|2022-01-04 13:11:10|1850.73|1834.73|1850.88|1834.88|1850.9|1834.9|1850.5|1834.5|6
1641301880000|2022-01-04 13:11:20|1850.9|1834.9|1849.68|1833.68|1850.9|1834.9|1849.57|1833.57|10
1641301890000|2022-01-04 13:11:30|1849.5|1833.5|1849.5|1833.5|1849.5|1833.5|1849.5|1833.5|1
1641301900000|2022-01-04 13:11:40|1849.4|1833.4|1849.4|1833.4|1849.4|1833.4|1849.4|1833.4|1
1641301910000|2022-01-04 13:11:50|1849.13|1833.13|1850.24|1834.24|1850.29|1834.29|1849.13|1833.13|6
1641301920000|2022-01-04 13:12:00|1850.5|1834.5|1850.95|1834.95|1851.3|1835.3|1850.5|1834.5|8
1641301930000|2022-01-04 13:12:10|1851|1835|1850.5|1834.5|1851|1835|1850.5|1834.5|5
1641301940000|2022-01-04 13:12:20|1850.6|1834.6|1850.6|1834.6|1850.6|1834.6|1850.6|1834.6|1
1641301950000|2022-01-04 13:12:30|1850.09|1834.09|1849.81|1833.81|1850.09|1834.09|1849.81|1833.81|3
1641301960000|2022-01-04 13:12:40|1849.91|1833.91|1850|1834|1850.35|1834.35|1849.81|1833.81|5
1641301970000|2022-01-04 13:12:50|1849.88|1833.88|1850|1834|1850|1834|1849.75|1833.75|4
1641301980000|2022-01-04 13:13:00|1849.85|1833.85|1850|1834|1850|1834|1849.85|1833.85|3
1641302000000|2022-01-04 13:13:20|1849.9|1833.9|1849.5|1833.5|1849.9|1833.9|1849.5|1833.5|2
1641302020000|2022-01-04 13:13:40|1849.44|1833.44|1849.5|1833.5|1849.5|1833.5|1849.44|1833.44|2
1641302030000|2022-01-04 13:13:50|1849.03|1833.03|1847.75|1831.75|1849.05|1833.05|1847.75|1831.75|7
1641302070000|2022-01-04 13:14:30|1847.5|1831.5|1846.5|1830.5|1847.5|1831.5|1846.5|1830.5|3
1641302080000|2022-01-04 13:14:40|1846.9|1830.9|1847|1831|1847|1831|1846.5|1830.5|4
1641302090000|2022-01-04 13:14:50|1846.9|1830.9|1847|1831|1847|1831|1846.5|1830.5|4
1641302100000|2022-01-04 13:15:00|1847.35|1831.35|1846.85|1830.85|1847.35|1831.35|1846.85|1830.85|6
1641302110000|2022-01-04 13:15:10|1847|1831|1847.72|1831.72|1847.72|1831.72|1847|1831|7
1641302120000|2022-01-04 13:15:20|1847.5|1831.5|1847.7|1831.7|1848.09|1832.09|1847.5|1831.5|4
1641302130000|2022-01-04 13:15:30|1847.55|1831.55|1847.5|1831.5|1848.15|1832.15|1847|1831|11
1641302140000|2022-01-04 13:15:40|1847|1831|1847|1831|1847|1831|1847|1831|1
1641302150000|2022-01-04 13:15:50|1846.91|1830.91|1846.91|1830.91|1846.91|1830.91|1846.91|1830.91|1
1641302160000|2022-01-04 13:16:00|1846.5|1830.5|1846.5|1830.5|1846.5|1830.5|1846.45|1830.45|3
1641302170000|2022-01-04 13:16:10|1846.41|1830.41|1846.5|1830.5|1846.5|1830.5|1846.41|1830.41|2
1641302180000|2022-01-04 13:16:20|1846.41|1830.41|1846.3|1830.3|1846.41|1830.41|1846.3|1830.3|2
1641302190000|2022-01-04 13:16:30|1845.85|1829.85|1845.5|1829.5|1845.85|1829.85|1845.5|1829.5|3
1641302200000|2022-01-04 13:16:40|1845|1829|1843.75|1827.75|1845|1829|1843.75|1827.75|4
1641302210000|2022-01-04 13:16:50|1843.5|1827.5|1842.5|1826.5|1843.5|1827.5|1842.5|1826.5|4
1641302220000|2022-01-04 13:17:00|1841.5|1825.5|1841.85|1825.85|1842.2|1826.2|1841.5|1825.5|8
1641302230000|2022-01-04 13:17:10|1841.79|1825.79|1842.25|1826.25|1842.25|1826.25|1841.5|1825.5|6
1641302240000|2022-01-04 13:17:20|1842|1826|1842.4|1826.4|1842.4|1826.4|1842|1826|2
1641302250000|2022-01-04 13:17:30|1842.58|1826.58|1845.36|1829.36|1845.39|1829.39|1842.5|1826.5|10
1641302260000|2022-01-04 13:17:40|1846.1|1830.1|1847|1831|1847.25|1831.25|1844.93|1828.93|19
1641302270000|2022-01-04 13:17:50|1846.5|1830.5|1846.6|1830.6|1846.75|1830.75|1846.5|1830.5|3
1641302280000|2022-01-04 13:18:00|1847|1831|1847|1831|1847|1831|1846.9|1830.9|3
1641302290000|2022-01-04 13:18:10|1847.45|1831.45|1847|1831|1847.45|1831.45|1847|1831|2
1641302300000|2022-01-04 13:18:20|1846.8|1830.8|1846.7|1830.7|1847|1831|1846.7|1830.7|3
1641302310000|2022-01-04 13:18:30|1846.5|1830.5|1846.5|1830.5|1846.5|1830.5|1846.5|1830.5|1
1641302320000|2022-01-04 13:18:40|1846.85|1830.85|1846.85|1830.85|1846.85|1830.85|1846.85|1830.85|1
1641302330000|2022-01-04 13:18:50|1847|1831|1848.4|1832.4|1848.4|1832.4|1847|1831|7
1641302340000|2022-01-04 13:19:00|1848.59|1832.59|1849.01|1833.01|1849.01|1833.01|1848.5|1832.5|5
1641302350000|2022-01-04 13:19:10|1848.93|1832.93|1849|1833|1849|1833|1848.93|1832.93|2
1641302360000|2022-01-04 13:19:20|1848.6|1832.6|1849|1833|1849|1833|1848.6|1832.6|2
1641302370000|2022-01-04 13:19:30|1849.05|1833.05|1849.05|1833.05|1849.05|1833.05|1849.05|1833.05|1
1641302380000|2022-01-04 13:19:40|1849|1833|1849|1833|1849|1833|1849|1833|1
1641302390000|2022-01-04 13:19:50|1849.5|1833.5|1850.4|1834.4|1850.4|1834.4|1849.5|1833.5|4
1641302400000|2022-01-04 13:20:00|1850|1834|1850.5|1834.5|1850.5|1834.5|1850|1834|3
1641302410000|2022-01-04 13:20:10|1850.75|1834.75|1851.58|1835.58|1851.58|1835.58|1850.75|1834.75|4
1641302420000|2022-01-04 13:20:20|1851.54|1835.54|1852.58|1836.58|1852.58|1836.58|1851.54|1835.54|5
1641302430000|2022-01-04 13:20:30|1852.57|1836.57|1854.5|1838.5|1854.5|1838.5|1852.57|1836.57|8
1641302460000|2022-01-04 13:21:00|1854.4|1838.4|1854.5|1838.5|1854.74|1838.74|1854.4|1838.4|5
1641302470000|2022-01-04 13:21:10|1854.62|1838.62|1855.25|1839.25|1855.25|1839.25|1854.5|1838.5|8
1641302480000|2022-01-04 13:21:20|1855.06|1839.06|1855|1839|1855.06|1839.06|1854.5|1838.5|4
1641302490000|2022-01-04 13:21:30|1854.9|1838.9|1855.02|1839.02|1855.02|1839.02|1854.5|1838.5|4
1641302500000|2022-01-04 13:21:40|1855.2|1839.2|1855.12|1839.12|1855.2|1839.2|1855.12|1839.12|2
1641302510000|2022-01-04 13:21:50|1854.5|1838.5|1854.5|1838.5|1854.5|1838.5|1854.5|1838.5|1
1641302520000|2022-01-04 13:22:00|1854.75|1838.75|1854.75|1838.75|1854.75|1838.75|1854.75|1838.75|1
1641302540000|2022-01-04 13:22:20|1855|1839|1854.85|1838.85|1855|1839|1854.85|1838.85|2
1641302550000|2022-01-04 13:22:30|1855|1839|1856.45|1840.45|1856.45|1840.45|1855|1839|4
1641302560000|2022-01-04 13:22:40|1857.01|1841.01|1856.5|1840.5|1857.72|1841.72|1856.5|1840.5|6
1641302570000|2022-01-04 13:22:50|1856.81|1840.81|1857.31|1841.31|1857.31|1841.31|1856.81|1840.81|2
1641302580000|2022-01-04 13:23:00|1857|1841|1857.57|1841.57|1857.65|1841.65|1857|1841|8
1641302590000|2022-01-04 13:23:10|1857.9|1841.9|1858.25|1842.25|1858.5|1842.5|1857.9|1841.9|4
1641302600000|2022-01-04 13:23:20|1858|1842|1858.38|1842.38|1858.41|1842.41|1858|1842|5
1641302610000|2022-01-04 13:23:30|1858|1842|1857.5|1841.5|1858|1842|1857.45|1841.45|5
1641302620000|2022-01-04 13:23:40|1858|1842|1858.38|1842.38|1858.5|1842.5|1857.75|1841.75|5
1641302640000|2022-01-04 13:24:00|1858.27|1842.27|1858.66|1842.66|1858.66|1842.66|1858.27|1842.27|9
1641302650000|2022-01-04 13:24:10|1858.58|1842.58|1858.74|1842.74|1858.81|1842.81|1858.58|1842.58|6
1641302660000|2022-01-04 13:24:20|1858.81|1842.81|1858.91|1842.91|1858.91|1842.91|1858.65|1842.65|6
1641302670000|2022-01-04 13:24:30|1859.16|1843.16|1859.14|1843.14|1859.16|1843.16|1859.14|1843.14|2
1641302680000|2022-01-04 13:24:40|1859|1843|1859.1|1843.1|1859.11|1843.11|1859|1843|3
1641302690000|2022-01-04 13:24:50|1858.74|1842.74|1859.07|1843.07|1859.13|1843.13|1858.72|1842.72|5
1641302700000|2022-01-04 13:25:00|1858.81|1842.81|1859.13|1843.13|1859.13|1843.13|1858.81|1842.81|2
1641302710000|2022-01-04 13:25:10|1859.21|1843.21|1859.75|1843.75|1859.75|1843.75|1859.15|1843.15|4
1641302720000|2022-01-04 13:25:20|1859.69|1843.69|1860|1844|1860|1844|1859.59|1843.59|6
1641302740000|2022-01-04 13:25:40|1860.41|1844.41|1860.59|1844.59|1860.59|1844.59|1860.41|1844.41|4
1641302750000|2022-01-04 13:25:50|1860.62|1844.62|1861.76|1845.76|1862|1846|1860.62|1844.62|7
1641302760000|2022-01-04 13:26:00|1861.51|1845.51|1863.5|1847.5|1864.24|1848.24|1861.51|1845.51|13
1641302770000|2022-01-04 13:26:10|1863.41|1847.41|1863.29|1847.29|1863.5|1847.5|1863.19|1847.19|5
1641302780000|2022-01-04 13:26:20|1863|1847|1863.43|1847.43|1864.24|1848.24|1863|1847|8
1641302790000|2022-01-04 13:26:30|1863.41|1847.41|1862.9|1846.9|1863.41|1847.41|1862.9|1846.9|3
1641302800000|2022-01-04 13:26:40|1863.02|1847.02|1863.46|1847.46|1863.58|1847.58|1862.65|1846.65|7
1641302810000|2022-01-04 13:26:50|1863.74|1847.74|1865.12|1849.12|1865.2|1849.2|1863.74|1847.74|9
1641302820000|2022-01-04 13:27:00|1865.4|1849.4|1865.72|1849.72|1866.05|1850.05|1865.25|1849.25|6
1641302830000|2022-01-04 13:27:10|1865.85|1849.85|1866.22|1850.22|1866.22|1850.22|1865.85|1849.85|3
1641302840000|2022-01-04 13:27:20|1866.05|1850.05|1867.5|1851.5|1867.5|1851.5|1866.05|1850.05|7
1641302850000|2022-01-04 13:27:30|1867.25|1851.25|1867.41|1851.41|1867.55|1851.55|1866.9|1850.9|9
1641302860000|2022-01-04 13:27:40|1867.6|1851.6|1869.52|1853.52|1870.15|1854.15|1867.5|1851.5|21
1641302870000|2022-01-04 13:27:50|1869.36|1853.36|1869.59|1853.59|1869.84|1853.84|1869.36|1853.36|12
1641302880000|2022-01-04 13:28:00|1869.64|1853.64|1869.57|1853.57|1869.64|1853.64|1869.57|1853.57|7
1641302890000|2022-01-04 13:28:10|1869.5|1853.5|1869.94|1853.94|1869.94|1853.94|1869.5|1853.5|6
1641302900000|2022-01-04 13:28:20|1869.76|1853.76|1870.15|1854.15|1870.15|1854.15|1869.76|1853.76|2
1641302910000|2022-01-04 13:28:30|1870.5|1854.5|1871.66|1855.66|1871.66|1855.66|1870.5|1854.5|8
1641302920000|2022-01-04 13:28:40|1872.5|1856.5|1872.5|1856.5|1872.5|1856.5|1872.5|1856.5|1
1641302930000|2022-01-04 13:28:50|1872.73|1856.73|1872.5|1856.5|1872.73|1856.73|1872.5|1856.5|4
1641302940000|2022-01-04 13:29:00|1872.48|1856.48|1873.22|1857.22|1873.22|1857.22|1872.45|1856.45|8
1641302950000|2022-01-04 13:29:10|1872.92|1856.92|1875.27|1859.27|1875.27|1859.27|1872.92|1856.92|8
1641302960000|2022-01-04 13:29:20|1875.5|1859.5|1874.2|1858.2|1875.65|1859.65|1874.12|1858.12|13
1641302970000|2022-01-04 13:29:30|1874.5|1858.5|1874.55|1858.55|1875.35|1859.35|1874.5|1858.5|12
1641302980000|2022-01-04 13:29:40|1874.24|1858.24|1874.4|1858.4|1874.4|1858.4|1874.24|1858.24|4
1641302990000|2022-01-04 13:29:50|1874.34|1858.34|1874.75|1858.75|1874.75|1858.75|1874.34|1858.34|6
1641303000000|2022-01-04 13:30:00|1875.25|1859.25|1876.5|1860.5|1876.81|1860.81|1875|1859|15
1641303010000|2022-01-04 13:30:10|1876.34|1860.34|1876.55|1860.55|1876.55|1860.55|1876.3|1860.3|8
1641303020000|2022-01-04 13:30:20|1876.15|1860.15|1876.5|1860.5|1876.76|1860.76|1876|1860|10
1641303030000|2022-01-04 13:30:30|1876.42|1860.42|1875.91|1859.91|1876.5|1860.5|1875.91|1859.91|4
1641303040000|2022-01-04 13:30:40|1876|1860|1875.5|1859.5|1876|1860|1875.12|1859.12|6
1641303050000|2022-01-04 13:30:50|1875.11|1859.11|1875.13|1859.13|1875.5|1859.5|1875|1859|8
1641303060000|2022-01-04 13:31:00|1875|1859|1875.3|1859.3|1875.3|1859.3|1875|1859|3
1641303070000|2022-01-04 13:31:10|1875.2|1859.2|1875|1859|1875.25|1859.25|1875|1859|5
1641303080000|2022-01-04 13:31:20|1875.13|1859.13|1873.49|1857.49|1875.13|1859.13|1873.24|1857.24|13
1641303090000|2022-01-04 13:31:30|1873.24|1857.24|1873.14|1857.14|1873.24|1857.24|1872.73|1856.73|6
1641303100000|2022-01-04 13:31:40|1873.13|1857.13|1873.23|1857.23|1873.4|1857.4|1872.92|1856.92|11
1641303110000|2022-01-04 13:31:50|1873.1|1857.1|1873.23|1857.23|1873.24|1857.24|1873.1|1857.1|4
1641303120000|2022-01-04 13:32:00|1873|1857|1872.89|1856.89|1873.1|1857.1|1872.44|1856.44|8
1641303130000|2022-01-04 13:32:10|1872.66|1856.66|1873.5|1857.5|1873.5|1857.5|1872.45|1856.45|9
1641303140000|2022-01-04 13:32:20|1873.4|1857.4|1875.28|1859.28|1875.43|1859.43|1873.3|1857.3|10
1641303150000|2022-01-04 13:32:30|1875.43|1859.43|1875.5|1859.5|1875.75|1859.75|1875.3|1859.3|8
1641303160000|2022-01-04 13:32:40|1876|1860|1876|1860|1876|1860|1876|1860|1
1641303170000|2022-01-04 13:32:50|1875.61|1859.61|1875|1859|1875.61|1859.61|1875|1859|4
1641303180000|2022-01-04 13:33:00|1875.25|1859.25|1875.9|1859.9|1876.28|1860.28|1875.25|1859.25|10
1641303190000|2022-01-04 13:33:10|1875.85|1859.85|1876.25|1860.25|1876.25|1860.25|1875.85|1859.85|4
1641303200000|2022-01-04 13:33:20|1876.49|1860.49|1876.75|1860.75|1877.05|1861.05|1876.49|1860.49|8
1641303210000|2022-01-04 13:33:30|1876.5|1860.5|1874|1858|1876.5|1860.5|1874|1858|8
1641303220000|2022-01-04 13:33:40|1874.35|1858.35|1874|1858|1874.35|1858.35|1873.94|1857.94|4
1641303230000|2022-01-04 13:33:50|1873.5|1857.5|1872.45|1856.45|1873.5|1857.5|1872.45|1856.45|4
1641303240000|2022-01-04 13:34:00|1872|1856|1872.45|1856.45|1872.45|1856.45|1871.8|1855.8|6
1641303250000|2022-01-04 13:34:10|1872|1856|1871.29|1855.29|1872|1856|1871.29|1855.29|3
1641303260000|2022-01-04 13:34:20|1871.5|1855.5|1870.21|1854.21|1871.5|1855.5|1870.18|1854.18|19
1641303270000|2022-01-04 13:34:30|1870.3|1854.3|1871.43|1855.43|1871.43|1855.43|1870|1854|13
1641303280000|2022-01-04 13:34:40|1871.44|1855.44|1871.5|1855.5|1871.5|1855.5|1870.87|1854.87|13
1641303290000|2022-01-04 13:34:50|1871.48|1855.48|1871.5|1855.5|1871.68|1855.68|1871.37|1855.37|5
1641303300000|2022-01-04 13:35:00|1871.74|1855.74|1871.5|1855.5|1871.74|1855.74|1871.5|1855.5|4
1641303310000|2022-01-04 13:35:10|1871.43|1855.43|1871.37|1855.37|1871.48|1855.48|1871.33|1855.33|5
1641303320000|2022-01-04 13:35:20|1871.45|1855.45|1871.45|1855.45|1871.45|1855.45|1870.81|1854.81|12
1641303330000|2022-01-04 13:35:30|1871.37|1855.37|1870.56|1854.56|1871.37|1855.37|1870.56|1854.56|6
1641303340000|2022-01-04 13:35:40|1870.79|1854.79|1871|1855|1871|1855|1870.56|1854.56|5
1641303350000|2022-01-04 13:35:50|1871.45|1855.45|1873.21|1857.21|1873.22|1857.22|1871.27|1855.27|12
1641303360000|2022-01-04 13:36:00|1873.12|1857.12|1875|1859|1875.1|1859.1|1873.12|1857.12|9
1641303370000|2022-01-04 13:36:10|1875.5|1859.5|1876|1860|1876|1860|1875.5|1859.5|4
1641303380000|2022-01-04 13:36:20|1876.08|1860.08|1876.13|1860.13|1876.5|1860.5|1876.08|1860.08|8
1641303390000|2022-01-04 13:36:30|1876.5|1860.5|1876.9|1860.9|1876.9|1860.9|1876.5|1860.5|4
1641303400000|2022-01-04 13:36:40|1876.92|1860.92|1876.5|1860.5|1877.12|1861.12|1876.5|1860.5|4
1641303410000|2022-01-04 13:36:50|1877|1861|1877.5|1861.5|1878|1862|1877|1861|4
1641303420000|2022-01-04 13:37:00|1877.7|1861.7|1877.7|1861.7|1877.7|1861.7|1877.7|1861.7|1
1641303430000|2022-01-04 13:37:10|1877.75|1861.75|1878.5|1862.5|1878.5|1862.5|1877.75|1861.75|4
1641303440000|2022-01-04 13:37:20|1878.72|1862.72|1878.72|1862.72|1878.72|1862.72|1878.72|1862.72|1
1641303450000|2022-01-04 13:37:30|1879|1863|1881.19|1865.19|1881.19|1865.19|1879|1863|11
1641303460000|2022-01-04 13:37:40|1881.5|1865.5|1881.9|1865.9|1881.9|1865.9|1881.5|1865.5|10
1641303470000|2022-01-04 13:37:50|1882.3|1866.3|1881.2|1865.2|1882.4|1866.4|1881.1|1865.1|10
1641303480000|2022-01-04 13:38:00|1881.6|1865.6|1881.88|1865.88|1882.4|1866.4|1881.6|1865.6|8
1641303490000|2022-01-04 13:38:10|1882.17|1866.17|1882.49|1866.49|1883.31|1867.31|1881.88|1865.88|9
1641303500000|2022-01-04 13:38:20|1882.48|1866.48|1883|1867|1883|1867|1882.48|1866.48|7
1641303510000|2022-01-04 13:38:30|1882.68|1866.68|1882|1866|1882.68|1866.68|1882|1866|3
1641303520000|2022-01-04 13:38:40|1881.7|1865.7|1882.09|1866.09|1882.09|1866.09|1881.7|1865.7|4
1641303530000|2022-01-04 13:38:50|1882.1|1866.1|1882|1866|1882.5|1866.5|1881.95|1865.95|7
1641303540000|2022-01-04 13:39:00|1881.94|1865.94|1878.9|1862.9|1881.94|1865.94|1878.5|1862.5|9
1641303550000|2022-01-04 13:39:10|1878.85|1862.85|1878.5|1862.5|1879|1863|1878.5|1862.5|4
1641303560000|2022-01-04 13:39:20|1878|1862|1877.29|1861.29|1878|1862|1877|1861|12
1641303570000|2022-01-04 13:39:30|1877.5|1861.5|1877.09|1861.09|1877.5|1861.5|1877|1861|10
1641303580000|2022-01-04 13:39:40|1877|1861|1877|1861|1877.13|1861.13|1877|1861|3
1641303590000|2022-01-04 13:39:50|1877.3|1861.3|1877.3|1861.3|1877.3|1861.3|1877.3|1861.3|1
1641303600000|2022-01-04 13:40:00|1877.5|1861.5|1877.5|1861.5|1877.5|1861.5|1877.29|1861.29|3
1641303610000|2022-01-04 13:40:10|1877.4|1861.4|1877.5|1861.5|1877.5|1861.5|1877.4|1861.4|2
1641303630000|2022-01-04 13:40:30|1877.61|1861.61|1877.61|1861.61|1878.36|1862.36|1877.61|1861.61|7
1641303640000|2022-01-04 13:40:40|1877.65|1861.65|1877.65|1861.65|1877.65|1861.65|1877.65|1861.65|1
1641303660000|2022-01-04 13:41:00|1877.55|1861.55|1876.5|1860.5|1877.55|1861.55|1876.5|1860.5|9
1641303670000|2022-01-04 13:41:10|1877|1861|1877|1861|1877|1861|1877|1861|1
1641303680000|2022-01-04 13:41:20|1877.45|1861.45|1877.25|1861.25|1877.5|1861.5|1877.25|1861.25|3
1641303690000|2022-01-04 13:41:30|1877.38|1861.38|1877.12|1861.12|1877.5|1861.5|1877.09|1861.09|10
1641303700000|2022-01-04 13:41:40|1877|1861|1877|1861|1877|1861|1877|1861|1
1641303710000|2022-01-04 13:41:50|1876.6|1860.6|1879|1863|1879.5|1863.5|1876.6|1860.6|10
1641303720000|2022-01-04 13:42:00|1878|1862|1877.75|1861.75|1878.24|1862.24|1877.75|1861.75|7
1641303730000|2022-01-04 13:42:10|1877.5|1861.5|1875.91|1859.91|1877.5|1861.5|1875.91|1859.91|12
1641303740000|2022-01-04 13:42:20|1876|1860|1872|1856|1876|1860|1871.55|1855.55|15
1641303750000|2022-01-04 13:42:30|1872.13|1856.13|1871.48|1855.48|1872.13|1856.13|1871.33|1855.33|9
1641303760000|2022-01-04 13:42:40|1871.39|1855.39|1871.36|1855.36|1871.5|1855.5|1871.23|1855.23|6
1641303770000|2022-01-04 13:42:50|1871.33|1855.33|1870.41|1854.41|1871.5|1855.5|1870.41|1854.41|6
1641303780000|2022-01-04 13:43:00|1870.5|1854.5|1871.41|1855.41|1871.41|1855.41|1870.37|1854.37|7
1641303790000|2022-01-04 13:43:10|1871.5|1855.5|1872.5|1856.5|1872.5|1856.5|1871.5|1855.5|5
1641303800000|2022-01-04 13:43:20|1872.03|1856.03|1871.43|1855.43|1872.03|1856.03|1871.4|1855.4|11
1641303810000|2022-01-04 13:43:30|1871.4|1855.4|1872.3|1856.3|1872.3|1856.3|1871.4|1855.4|7
1641303820000|2022-01-04 13:43:40|1871.9|1855.9|1871.1|1855.1|1871.9|1855.9|1870.77|1854.77|6
1641303830000|2022-01-04 13:43:50|1870.9|1854.9|1871|1855|1871|1855|1870.65|1854.65|4
1641303840000|2022-01-04 13:44:00|1870.85|1854.85|1871.24|1855.24|1871.24|1855.24|1870.5|1854.5|5
1641303850000|2022-01-04 13:44:10|1871.41|1855.41|1871.32|1855.32|1871.41|1855.41|1871.32|1855.32|10
1641303860000|2022-01-04 13:44:20|1871.24|1855.24|1871.24|1855.24|1871.3|1855.3|1871.2|1855.2|5
1641303870000|2022-01-04 13:44:30|1871.03|1855.03|1870.5|1854.5|1871.03|1855.03|1870.5|1854.5|3
1641303880000|2022-01-04 13:44:40|1870.47|1854.47|1870.5|1854.5|1870.5|1854.5|1870.25|1854.25|4
1641303890000|2022-01-04 13:44:50|1869.5|1853.5|1868.5|1852.5|1869.5|1853.5|1868.5|1852.5|5
1641303900000|2022-01-04 13:45:00|1868.6|1852.6|1868.26|1852.26|1868.6|1852.6|1867.95|1851.95|3
1641303910000|2022-01-04 13:45:10|1868.29|1852.29|1868.5|1852.5|1868.5|1852.5|1867.8|1851.8|16
1641303920000|2022-01-04 13:45:20|1868.37|1852.37|1871.04|1855.04|1871.33|1855.33|1868.37|1852.37|16
1641303930000|2022-01-04 13:45:30|1872.2|1856.2|1871.77|1855.77|1872.2|1856.2|1871.77|1855.77|3
1641303940000|2022-01-04 13:45:40|1872|1856|1873.34|1857.34|1873.34|1857.34|1872|1856|8
1641303950000|2022-01-04 13:45:50|1873.5|1857.5|1874|1858|1874.3|1858.3|1873.35|1857.35|9
1641303960000|2022-01-04 13:46:00|1874.5|1858.5|1874.5|1858.5|1874.5|1858.5|1874.5|1858.5|1
1641303970000|2022-01-04 13:46:10|1874.17|1858.17|1874.12|1858.12|1874.5|1858.5|1873.5|1857.5|7
1641303980000|2022-01-04 13:46:20|1874.06|1858.06|1875.07|1859.07|1875.07|1859.07|1874|1858|9
1641303990000|2022-01-04 13:46:30|1875.45|1859.45|1874.5|1858.5|1875.45|1859.45|1873.85|1857.85|9
1641304000000|2022-01-04 13:46:40|1874.92|1858.92|1877.17|1861.17|1877.17|1861.17|1874.92|1858.92|11
1641304010000|2022-01-04 13:46:50|1877|1861|1876.29|1860.29|1877|1861|1876|1860|8
1641304020000|2022-01-04 13:47:00|1875.91|1859.91|1875.5|1859.5|1876|1860|1875.5|1859.5|3
1641304030000|2022-01-04 13:47:10|1875.22|1859.22|1874.5|1858.5|1875.22|1859.22|1874.28|1858.28|4
1641304040000|2022-01-04 13:47:20|1874.7|1858.7|1873.7|1857.7|1874.7|1858.7|1873.7|1857.7|5
1641304050000|2022-01-04 13:47:30|1873.5|1857.5|1873|1857|1873.5|1857.5|1872.6|1856.6|3
1641304060000|2022-01-04 13:47:40|1873.5|1857.5|1873.72|1857.72|1873.72|1857.72|1873.5|1857.5|2
1641304070000|2022-01-04 13:47:50|1873.58|1857.58|1870|1854|1873.58|1857.58|1869|1853|11
1641304080000|2022-01-04 13:48:00|1869.5|1853.5|1869.19|1853.19|1870.2|1854.2|1869|1853|7
1641304090000|2022-01-04 13:48:10|1869.5|1853.5|1869|1853|1869.78|1853.78|1868.55|1852.55|12
1641304100000|2022-01-04 13:48:20|1869.5|1853.5|1868.86|1852.86|1869.5|1853.5|1868.86|1852.86|5
1641304110000|2022-01-04 13:48:30|1868.75|1852.75|1868.1|1852.1|1868.75|1852.75|1867.9|1851.9|6
1641304120000|2022-01-04 13:48:40|1868|1852|1869|1853|1869|1853|1867.4|1851.4|10
1641304130000|2022-01-04 13:48:50|1868.92|1852.92|1869|1853|1869.29|1853.29|1868.79|1852.79|4
1641304140000|2022-01-04 13:49:00|1869.29|1853.29|1867.8|1851.8|1869.5|1853.5|1867.8|1851.8|13
1641304150000|2022-01-04 13:49:10|1867.55|1851.55|1867.02|1851.02|1867.55|1851.55|1867.02|1851.02|3
1641304160000|2022-01-04 13:49:20|1866.97|1850.97|1865|1849|1867.22|1851.22|1864.8|1848.8|12
1641304170000|2022-01-04 13:49:30|1865.1|1849.1|1866|1850|1866.07|1850.07|1865.1|1849.1|6
1641304180000|2022-01-04 13:49:40|1865.75|1849.75|1865.65|1849.65|1865.75|1849.75|1865.5|1849.5|3
1641304190000|2022-01-04 13:49:50|1865.5|1849.5|1866|1850|1866.16|1850.16|1865|1849|6
1641304200000|2022-01-04 13:50:00|1866.1|1850.1|1866.1|1850.1|1866.1|1850.1|1866.1|1850.1|1
1641304210000|2022-01-04 13:50:10|1866.07|1850.07|1870|1854|1870|1854|1865.95|1849.95|13
1641304220000|2022-01-04 13:50:20|1869.5|1853.5|1868.5|1852.5|1869.75|1853.75|1868.5|1852.5|6
1641304230000|2022-01-04 13:50:30|1868.86|1852.86|1867.5|1851.5|1868.86|1852.86|1867.5|1851.5|11
1641304240000|2022-01-04 13:50:40|1867.2|1851.2|1867.5|1851.5|1867.5|1851.5|1867.2|1851.2|2
1641304250000|2022-01-04 13:50:50|1866.6|1850.6|1868.79|1852.79|1869|1853|1866.6|1850.6|10
1641304260000|2022-01-04 13:51:00|1868.82|1852.82|1869.48|1853.48|1869.48|1853.48|1868.5|1852.5|4
1641304270000|2022-01-04 13:51:10|1869.5|1853.5|1868.5|1852.5|1869.5|1853.5|1868.28|1852.28|5
1641304280000|2022-01-04 13:51:20|1868.2|1852.2|1867.7|1851.7|1868.2|1852.2|1867.7|1851.7|2
1641304290000|2022-01-04 13:51:30|1867.75|1851.75|1868|1852|1868|1852|1867.75|1851.75|2
1641304300000|2022-01-04 13:51:40|1868.14|1852.14|1867.07|1851.07|1868.14|1852.14|1867.07|1851.07|8
1641304320000|2022-01-04 13:52:00|1866.94|1850.94|1866.63|1850.63|1866.94|1850.94|1866.5|1850.5|4
1641304330000|2022-01-04 13:52:10|1866.5|1850.5|1865.37|1849.37|1866.6|1850.6|1864.5|1848.5|8
1641304340000|2022-01-04 13:52:20|1865.45|1849.45|1865.22|1849.22|1865.63|1849.63|1865|1849|8
1641304350000|2022-01-04 13:52:30|1865.29|1849.29|1864.75|1848.75|1865.29|1849.29|1864.65|1848.65|4
1641304360000|2022-01-04 13:52:40|1864.87|1848.87|1866.05|1850.05|1866.05|1850.05|1864.65|1848.65|9
1641304370000|2022-01-04 13:52:50|1866.36|1850.36|1869|1853|1869.1|1853.1|1866.36|1850.36|14
1641304380000|2022-01-04 13:53:00|1869.5|1853.5|1872|1856|1872.3|1856.3|1869.5|1853.5|19
1641304390000|2022-01-04 13:53:10|1872.5|1856.5|1871|1855|1872.5|1856.5|1871|1855|12
1641304400000|2022-01-04 13:53:20|1870.75|1854.75|1870|1854|1871|1855|1870|1854|6
1641304410000|2022-01-04 13:53:30|1869.5|1853.5|1870.54|1854.54|1871.06|1855.06|1868.5|1852.5|20
1641304420000|2022-01-04 13:53:40|1870.79|1854.79|1874.19|1858.19|1874.19|1858.19|1870.6|1854.6|21
1641304430000|2022-01-04 13:53:50|1874.38|1858.38|1874.5|1858.5|1875|1859|1874|1858|11
1641304440000|2022-01-04 13:54:00|1875|1859|1874|1858|1876.34|1860.34|1873.94|1857.94|22
1641304450000|2022-01-04 13:54:10|1873.85|1857.85|1875|1859|1875.08|1859.08|1872.54|1856.54|18
1641304460000|2022-01-04 13:54:20|1874.5|1858.5|1872|1856|1874.5|1858.5|1871.6|1855.6|11
1641304470000|2022-01-04 13:54:30|1872.5|1856.5|1872.5|1856.5|1872.5|1856.5|1871.95|1855.95|7
1641304480000|2022-01-04 13:54:40|1872.21|1856.21|1873.3|1857.3|1873.3|1857.3|1872.12|1856.12|8
1641304490000|2022-01-04 13:54:50|1873.5|1857.5|1873.5|1857.5|1873.5|1857.5|1873.5|1857.5|1
1641304500000|2022-01-04 13:55:00|1873|1857|1873.5|1857.5|1873.5|1857.5|1873|1857|6
1641304510000|2022-01-04 13:55:10|1874|1858|1874.99|1858.99|1875.17|1859.17|1873.5|1857.5|12
1641304520000|2022-01-04 13:55:20|1875.5|1859.5|1875|1859|1875.5|1859.5|1874.01|1858.01|13
1641304530000|2022-01-04 13:55:30|1874.2|1858.2|1876|1860|1876.5|1860.5|1874.2|1858.2|16
1641304540000|2022-01-04 13:55:40|1876.25|1860.25|1875|1859|1876.25|1860.25|1874.5|1858.5|9
1641304550000|2022-01-04 13:55:50|1874.7|1858.7|1874.65|1858.65|1874.7|1858.7|1874.44|1858.44|5
1641304560000|2022-01-04 13:56:00|1874.5|1858.5|1874|1858|1874.65|1858.65|1873.5|1857.5|5
1641304570000|2022-01-04 13:56:10|1873.16|1857.16|1873|1857|1873.21|1857.21|1873|1857|4
1641304580000|2022-01-04 13:56:20|1872.5|1856.5|1872|1856|1872.5|1856.5|1871.4|1855.4|5
1641304590000|2022-01-04 13:56:30|1872.1|1856.1|1872|1856|1872.5|1856.5|1871.98|1855.98|7
1641304600000|2022-01-04 13:56:40|1872.5|1856.5|1872.5|1856.5|1872.5|1856.5|1872.5|1856.5|1
1641304610000|2022-01-04 13:56:50|1872.06|1856.06|1872.1|1856.1|1872.18|1856.18|1871.89|1855.89|6
1641304620000|2022-01-04 13:57:00|1872|1856|1872.99|1856.99|1872.99|1856.99|1872|1856|5
1641304630000|2022-01-04 13:57:10|1873|1857|1872.38|1856.38|1873|1857|1872.38|1856.38|10
1641304640000|2022-01-04 13:57:20|1872.5|1856.5|1873.45|1857.45|1873.45|1857.45|1872.5|1856.5|5
1641304650000|2022-01-04 13:57:30|1873.41|1857.41|1874|1858|1874|1858|1873|1857|7
1641304660000|2022-01-04 13:57:40|1873.85|1857.85|1873.85|1857.85|1873.85|1857.85|1873.85|1857.85|1
1641304670000|2022-01-04 13:57:50|1874|1858|1874.5|1858.5|1874.5|1858.5|1874|1858|4
1641304680000|2022-01-04 13:58:00|1874.25|1858.25|1874|1858|1874.25|1858.25|1873.75|1857.75|3
1641304700000|2022-01-04 13:58:20|1873.89|1857.89|1872.2|1856.2|1873.89|1857.89|1872.2|1856.2|9
1641304710000|2022-01-04 13:58:30|1872|1856|1871.6|1855.6|1872|1856|1871.6|1855.6|2
1641304720000|2022-01-04 13:58:40|1871.25|1855.25|1870.5|1854.5|1871.25|1855.25|1870.5|1854.5|5
1641304730000|2022-01-04 13:58:50|1870.9|1854.9|1870.5|1854.5|1871|1855|1870.39|1854.39|9
1641304740000|2022-01-04 13:59:00|1870.9|1854.9|1871.27|1855.27|1871.27|1855.27|1870.5|1854.5|9
1641304750000|2022-01-04 13:59:10|1871.5|1855.5|1871.5|1855.5|1871.5|1855.5|1871.5|1855.5|1
1641304760000|2022-01-04 13:59:20|1871|1855|1871|1855|1871|1855|1870.5|1854.5|6
1641304770000|2022-01-04 13:59:30|1871.03|1855.03|1870.5|1854.5|1871.03|1855.03|1870.5|1854.5|15
1641304780000|2022-01-04 13:59:40|1870.9|1854.9|1871.5|1855.5|1871.5|1855.5|1870.9|1854.9|7
1641304790000|2022-01-04 13:59:50|1871|1855|1871.5|1855.5|1871.5|1855.5|1870.81|1854.81|5
1641304800000|2022-01-04 14:00:00|1871.8|1855.8|1874.82|1858.82|1875.72|1859.72|1871.8|1855.8|20
1641304810000|2022-01-04 14:00:10|1875|1859|1876|1860|1876.05|1860.05|1874.92|1858.92|12
1641304820000|2022-01-04 14:00:20|1876.5|1860.5|1877.1|1861.1|1877.1|1861.1|1876.5|1860.5|5
1641304830000|2022-01-04 14:00:30|1877.12|1861.12|1877.92|1861.92|1878|1862|1877.12|1861.12|6
1641304840000|2022-01-04 14:00:40|1878|1862|1881.18|1865.18|1881.18|1865.18|1878|1862|13
1641304850000|2022-01-04 14:00:50|1881|1865|1880|1864|1881.5|1865.5|1880|1864|12
1641304870000|2022-01-04 14:01:10|1880.31|1864.31|1880.52|1864.52|1880.65|1864.65|1880.15|1864.15|5
1641304880000|2022-01-04 14:01:20|1880.39|1864.39|1877|1861|1880.39|1864.39|1877|1861|17
1641304890000|2022-01-04 14:01:30|1877.25|1861.25|1878|1862|1878|1862|1877.25|1861.25|6
1641304900000|2022-01-04 14:01:40|1878.11|1862.11|1878.5|1862.5|1878.5|1862.5|1878|1862|5
1641304910000|2022-01-04 14:01:50|1878|1862|1878|1862|1878.5|1862.5|1878|1862|11
1641304920000|2022-01-04 14:02:00|1877.85|1861.85|1876.5|1860.5|1877.85|1861.85|1876.1|1860.1|12
1641304930000|2022-01-04 14:02:10|1876.41|1860.41|1878|1862|1878.12|1862.12|1876.41|1860.41|9
1641304940000|2022-01-04 14:02:20|1877.9|1861.9|1876.08|1860.08|1877.9|1861.9|1876|1860|12
1641304950000|2022-01-04 14:02:30|1876.4|1860.4|1876.75|1860.75|1877|1861|1876.03|1860.03|11
1641304960000|2022-01-04 14:02:40|1876.88|1860.88|1876.7|1860.7|1877.18|1861.18|1876.7|1860.7|7
1641304970000|2022-01-04 14:02:50|1876.65|1860.65|1876.65|1860.65|1876.65|1860.65|1876.65|1860.65|1
1641304980000|2022-01-04 14:03:00|1876.55|1860.55|1876.55|1860.55|1876.55|1860.55|1876.55|1860.55|1
1641304990000|2022-01-04 14:03:10|1876.5|1860.5|1876.6|1860.6|1876.61|1860.61|1875.97|1859.97|11
1641305000000|2022-01-04 14:03:20|1876.5|1860.5|1875.6|1859.6|1876.55|1860.55|1875.6|1859.6|6
1641305010000|2022-01-04 14:03:30|1875.42|1859.42|1875.5|1859.5|1875.84|1859.84|1875.3|1859.3|12
1641305020000|2022-01-04 14:03:40|1875.65|1859.65|1875.5|1859.5|1875.65|1859.65|1875.1|1859.1|6
1641305030000|2022-01-04 14:03:50|1875.1|1859.1|1874.5|1858.5|1875.5|1859.5|1874.5|1858.5|6
1641305040000|2022-01-04 14:04:00|1874.62|1858.62|1874.5|1858.5|1874.72|1858.72|1874.5|1858.5|3
1641305070000|2022-01-04 14:04:30|1874.01|1858.01|1872.65|1856.65|1874.01|1858.01|1872.65|1856.65|8
1641305080000|2022-01-04 14:04:40|1872.55|1856.55|1872|1856|1872.55|1856.55|1871.85|1855.85|5
1641305090000|2022-01-04 14:04:50|1871.5|1855.5|1870.77|1854.77|1871.5|1855.5|1870.1|1854.1|6
1641305100000|2022-01-04 14:05:00|1870.5|1854.5|1871|1855|1871|1855|1870.5|1854.5|2
1641305110000|2022-01-04 14:05:10|1871.5|1855.5|1871.5|1855.5|1871.5|1855.5|1871.5|1855.5|1
1641305120000|2022-01-04 14:05:20|1871.45|1855.45|1871.45|1855.45|1871.45|1855.45|1871.45|1855.45|1
1641305130000|2022-01-04 14:05:30|1871.5|1855.5|1871.5|1855.5|1871.5|1855.5|1871.5|1855.5|1
1641305140000|2022-01-04 14:05:40|1871.09|1855.09|1869.8|1853.8|1871.09|1855.09|1869.8|1853.8|5
1641305150000|2022-01-04 14:05:50|1869.5|1853.5|1869.5|1853.5|1869.5|1853.5|1869.5|1853.5|1
1641305160000|2022-01-04 14:06:00|1869.88|1853.88|1870.13|1854.13|1870.5|1854.5|1869.88|1853.88|6
1641305170000|2022-01-04 14:06:10|1870.1|1854.1|1869.5|1853.5|1870.1|1854.1|1869.5|1853.5|6
1641305180000|2022-01-04 14:06:20|1869.13|1853.13|1867.26|1851.26|1869.13|1853.13|1867.22|1851.22|11
1641305190000|2022-01-04 14:06:30|1867.5|1851.5|1867.55|1851.55|1867.55|1851.55|1867.5|1851.5|2
1641305200000|2022-01-04 14:06:40|1867.53|1851.53|1867.5|1851.5|1867.53|1851.53|1867.27|1851.27|6
1641305220000|2022-01-04 14:07:00|1867.35|1851.35|1867.35|1851.35|1867.35|1851.35|1867.35|1851.35|1
1641305230000|2022-01-04 14:07:10|1867.47|1851.47|1866.77|1850.77|1867.9|1851.9|1866.77|1850.77|12
1641305240000|2022-01-04 14:07:20|1866.59|1850.59|1866.5|1850.5|1866.59|1850.59|1865.8|1849.8|6
1641305250000|2022-01-04 14:07:30|1866.72|1850.72|1867.22|1851.22|1867.22|1851.22|1866.5|1850.5|7
1641305260000|2022-01-04 14:07:40|1866.92|1850.92|1867.07|1851.07|1867.22|1851.22|1866.92|1850.92|3
1641305270000|2022-01-04 14:07:50|1866.85|1850.85|1866.5|1850.5|1866.85|1850.85|1866.5|1850.5|5
1641305280000|2022-01-04 14:08:00|1866.72|1850.72|1867.4|1851.4|1867.4|1851.4|1866.72|1850.72|3
1641305290000|2022-01-04 14:08:10|1867.34|1851.34|1868.5|1852.5|1868.5|1852.5|1867.22|1851.22|8
1641305300000|2022-01-04 14:08:20|1868.85|1852.85|1870.5|1854.5|1871.5|1855.5|1868.5|1852.5|18
1641305310000|2022-01-04 14:08:30|1871|1855|1870.9|1854.9|1871.3|1855.3|1870.9|1854.9|3
1641305320000|2022-01-04 14:08:40|1871|1855|1870.5|1854.5|1871|1855|1870.5|1854.5|11
1641305330000|2022-01-04 14:08:50|1870.19|1854.19|1869.69|1853.69|1870.19|1854.19|1869.69|1853.69|5
1641305340000|2022-01-04 14:09:00|1869.89|1853.89|1868|1852|1870|1854|1868|1852|12
1641305350000|2022-01-04 14:09:10|1868.14|1852.14|1867.36|1851.36|1868.5|1852.5|1867.22|1851.22|9
1641305360000|2022-01-04 14:09:20|1867.5|1851.5|1867.5|1851.5|1867.9|1851.9|1867.5|1851.5|5
1641305370000|2022-01-04 14:09:30|1867.45|1851.45|1867.85|1851.85|1867.85|1851.85|1867.45|1851.45|2
1641305380000|2022-01-04 14:09:40|1867.9|1851.9|1868.5|1852.5|1868.5|1852.5|1867.9|1851.9|6
1641305390000|2022-01-04 14:09:50|1867.8|1851.8|1868|1852|1868|1852|1867.8|1851.8|2
1641305400000|2022-01-04 14:10:00|1868.43|1852.43|1867.5|1851.5|1868.43|1852.43|1867.5|1851.5|5
1641305410000|2022-01-04 14:10:10|1867.9|1851.9|1868|1852|1868|1852|1867.9|1851.9|2
1641305420000|2022-01-04 14:10:20|1867.9|1851.9|1868.19|1852.19|1868.19|1852.19|1867.9|1851.9|3
1641305430000|2022-01-04 14:10:30|1868.5|1852.5|1868.5|1852.5|1868.5|1852.5|1868.5|1852.5|1
1641305450000|2022-01-04 14:10:50|1868.7|1852.7|1869.98|1853.98|1869.98|1853.98|1868.7|1852.7|7
1641305460000|2022-01-04 14:11:00|1869.67|1853.67|1870|1854|1870|1854|1869.67|1853.67|5
1641305470000|2022-01-04 14:11:10|1869.5|1853.5|1869|1853|1869.5|1853.5|1869|1853|2
1641305480000|2022-01-04 14:11:20|1868.76|1852.76|1869.72|1853.72|1869.72|1853.72|1868.76|1852.76|7
1641305490000|2022-01-04 14:11:30|1870.03|1854.03|1870|1854|1870.33|1854.33|1870|1854|4
1641305500000|2022-01-04 14:11:40|1870.06|1854.06|1870|1854|1870.06|1854.06|1870|1854|2
1641305510000|2022-01-04 14:11:50|1870.2|1854.2|1870.75|1854.75|1870.75|1854.75|1870.2|1854.2|4
1641305520000|2022-01-04 14:12:00|1871.02|1855.02|1871|1855|1871.25|1855.25|1870.5|1854.5|7
1641305530000|2022-01-04 14:12:10|1870.79|1854.79|1870.55|1854.55|1871.1|1855.1|1870.5|1854.5|5
1641305540000|2022-01-04 14:12:20|1870.25|1854.25|1870.25|1854.25|1870.45|1854.45|1870.25|1854.25|3
1641305550000|2022-01-04 14:12:30|1869.8|1853.8|1870|1854|1870.1|1854.1|1869.8|1853.8|4
1641305560000|2022-01-04 14:12:40|1870.26|1854.26|1870.91|1854.91|1870.92|1854.92|1870.26|1854.26|10
1641305570000|2022-01-04 14:12:50|1870.75|1854.75|1871.72|1855.72|1871.72|1855.72|1870.5|1854.5|7
1641305580000|2022-01-04 14:13:00|1872.11|1856.11|1872|1856|1872.11|1856.11|1872|1856|2
1641305590000|2022-01-04 14:13:10|1871.95|1855.95|1871.29|1855.29|1871.95|1855.95|1871.29|1855.29|6
1641305600000|2022-01-04 14:13:20|1870.9|1854.9|1871|1855|1871.05|1855.05|1870.5|1854.5|8
1641305610000|2022-01-04 14:13:30|1871.26|1855.26|1872.35|1856.35|1872.5|1856.5|1871.26|1855.26|12
1641305620000|2022-01-04 14:13:40|1872.5|1856.5|1872.75|1856.75|1872.75|1856.75|1872.5|1856.5|4
1641305630000|2022-01-04 14:13:50|1872.79|1856.79|1872.75|1856.75|1873.25|1857.25|1872.75|1856.75|3
1641305640000|2022-01-04 14:14:00|1873.04|1857.04|1874.37|1858.37|1874.5|1858.5|1872.62|1856.62|10
1641305650000|2022-01-04 14:14:10|1874.21|1858.21|1874.5|1858.5|1874.85|1858.85|1874.21|1858.21|9
1641305660000|2022-01-04 14:14:20|1874.29|1858.29|1873.98|1857.98|1874.5|1858.5|1873.98|1857.98|3
1641305670000|2022-01-04 14:14:30|1874.13|1858.13|1874.62|1858.62|1874.82|1858.82|1874.1|1858.1|5
1641305680000|2022-01-04 14:14:40|1875.06|1859.06|1874.82|1858.82|1875.06|1859.06|1874.5|1858.5|4
1641305690000|2022-01-04 14:14:50|1874.59|1858.59|1874.45|1858.45|1874.59|1858.59|1874.45|1858.45|2
1641305700000|2022-01-04 14:15:00|1875.02|1859.02|1875.5|1859.5|1875.52|1859.52|1874.5|1858.5|10
1641305710000|2022-01-04 14:15:10|1875.32|1859.32|1875.18|1859.18|1875.5|1859.5|1875.18|1859.18|5
1641305720000|2022-01-04 14:15:20|1875.17|1859.17|1875.77|1859.77|1875.79|1859.79|1874.92|1858.92|6
1641305730000|2022-01-04 14:15:30|1876.1|1860.1|1876.1|1860.1|1876.1|1860.1|1876.1|1860.1|1
1641305740000|2022-01-04 14:15:40|1876.25|1860.25|1876.25|1860.25|1876.25|1860.25|1876.25|1860.25|1
1641305750000|2022-01-04 14:15:50|1876.3|1860.3|1876.79|1860.79|1876.9|1860.9|1876.3|1860.3|12
1641305760000|2022-01-04 14:16:00|1876.9|1860.9|1876.77|1860.77|1877.01|1861.01|1876.73|1860.73|5
1641305770000|2022-01-04 14:16:10|1876.81|1860.81|1876.75|1860.75|1876.81|1860.81|1876.75|1860.75|4
1641305780000|2022-01-04 14:16:20|1876.73|1860.73|1876.6|1860.6|1876.91|1860.91|1876.6|1860.6|7
1641305790000|2022-01-04 14:16:30|1876.73|1860.73|1877.22|1861.22|1877.33|1861.33|1876.56|1860.56|10
1641305800000|2022-01-04 14:16:40|1877.46|1861.46|1878.5|1862.5|1878.69|1862.69|1877.46|1861.46|8
1641305810000|2022-01-04 14:16:50|1878.45|1862.45|1878.5|1862.5|1878.5|1862.5|1877.85|1861.85|7
1641305830000|2022-01-04 14:17:10|1878.42|1862.42|1877.79|1861.79|1878.5|1862.5|1877.79|1861.79|5
1641305840000|2022-01-04 14:17:20|1877.54|1861.54|1877.32|1861.32|1877.54|1861.54|1877.32|1861.32|3
1641305850000|2022-01-04 14:17:30|1877.5|1861.5|1876.5|1860.5|1877.5|1861.5|1876.5|1860.5|7
1641305860000|2022-01-04 14:17:40|1876|1860|1878.44|1862.44|1878.44|1862.44|1876|1860|11
1641305870000|2022-01-04 14:17:50|1878.29|1862.29|1878.39|1862.39|1879.38|1863.38|1878.29|1862.29|7
1641305880000|2022-01-04 14:18:00|1878.45|1862.45|1876.5|1860.5|1878.63|1862.63|1876.5|1860.5|12
1641305890000|2022-01-04 14:18:10|1876.61|1860.61|1878.25|1862.25|1878.46|1862.46|1876.29|1860.29|15
1641305900000|2022-01-04 14:18:20|1878.46|1862.46|1878.46|1862.46|1878.46|1862.46|1878.46|1862.46|1
1641305910000|2022-01-04 14:18:30|1878.4|1862.4|1878.5|1862.5|1878.5|1862.5|1878.07|1862.07|4
1641305920000|2022-01-04 14:18:40|1878.65|1862.65|1879.15|1863.15|1879.15|1863.15|1878.65|1862.65|2
1641305930000|2022-01-04 14:18:50|1879.3|1863.3|1879.5|1863.5|1879.5|1863.5|1879.25|1863.25|5
1641305940000|2022-01-04 14:19:00|1879.75|1863.75|1879.5|1863.5|1880.5|1864.5|1879.5|1863.5|8
1641305950000|2022-01-04 14:19:10|1879.7|1863.7|1880|1864|1880|1864|1879.7|1863.7|4
1641305970000|2022-01-04 14:19:30|1880.02|1864.02|1880.08|1864.08|1880.1|1864.1|1879.8|1863.8|5
1641305980000|2022-01-04 14:19:40|1880|1864|1879.78|1863.78|1880.1|1864.1|1879.78|1863.78|3
1641305990000|2022-01-04 14:19:50|1879.7|1863.7|1880.45|1864.45|1880.45|1864.45|1879.7|1863.7|5
1641306000000|2022-01-04 14:20:00|1880|1864|1878.85|1862.85|1880|1864|1878.5|1862.5|18
1641306010000|2022-01-04 14:20:10|1878.75|1862.75|1879|1863|1879.4|1863.4|1878.75|1862.75|7
1641306020000|2022-01-04 14:20:20|1879.11|1863.11|1878.87|1862.87|1879.11|1863.11|1878.5|1862.5|7
1641306030000|2022-01-04 14:20:30|1879.5|1863.5|1879.5|1863.5|1879.5|1863.5|1879.5|1863.5|1
1641306040000|2022-01-04 14:20:40|1879.57|1863.57|1880|1864|1880.15|1864.15|1879.57|1863.57|3
1641306050000|2022-01-04 14:20:50|1880.3|1864.3|1880|1864|1880.3|1864.3|1880|1864|2
1641306060000|2022-01-04 14:21:00|1879.25|1863.25|1879.18|1863.18|1879.25|1863.25|1878.85|1862.85|5
1641306070000|2022-01-04 14:21:10|1879|1863|1879.3|1863.3|1879.3|1863.3|1879|1863|2
1641306080000|2022-01-04 14:21:20|1879.25|1863.25|1878.5|1862.5|1879.25|1863.25|1878.5|1862.5|5
1641306090000|2022-01-04 14:21:30|1878.8|1862.8|1878.85|1862.85|1878.85|1862.85|1878.63|1862.63|4
1641306100000|2022-01-04 14:21:40|1879.2|1863.2|1879.2|1863.2|1879.2|1863.2|1879.2|1863.2|1
1641306110000|2022-01-04 14:21:50|1879.15|1863.15|1879.58|1863.58|1879.58|1863.58|1879.15|1863.15|3
1641306120000|2022-01-04 14:22:00|1879.5|1863.5|1879.5|1863.5|1879.5|1863.5|1879.5|1863.5|1
1641306130000|2022-01-04 14:22:10|1880|1864|1881|1865|1881|1865|1880|1864|7
1641306140000|2022-01-04 14:22:20|1880.56|1864.56|1880.5|1864.5|1880.56|1864.56|1880.5|1864.5|2
1641306150000|2022-01-04 14:22:30|1880.59|1864.59|1880.5|1864.5|1880.59|1864.59|1880.5|1864.5|3
1641306190000|2022-01-04 14:23:10|1880.66|1864.66|1880.66|1864.66|1880.66|1864.66|1880.5|1864.5|9
1641306200000|2022-01-04 14:23:20|1880.6|1864.6|1880.66|1864.66|1880.66|1864.66|1880.6|1864.6|2
1641306210000|2022-01-04 14:23:30|1880.6|1864.6|1880.66|1864.66|1880.66|1864.66|1880.6|1864.6|2
1641306220000|2022-01-04 14:23:40|1880.63|1864.63|1880.4|1864.4|1880.66|1864.66|1880.4|1864.4|5
1641306230000|2022-01-04 14:23:50|1880.3|1864.3|1879.5|1863.5|1880.3|1864.3|1879.5|1863.5|3
1641306240000|2022-01-04 14:24:00|1879.15|1863.15|1879.4|1863.4|1879.9|1863.9|1879.15|1863.15|5
1641306250000|2022-01-04 14:24:10|1879.5|1863.5|1880.22|1864.22|1880.51|1864.51|1879.5|1863.5|6
1641306260000|2022-01-04 14:24:20|1880.45|1864.45|1880.45|1864.45|1880.45|1864.45|1880.45|1864.45|1
1641306270000|2022-01-04 14:24:30|1880.48|1864.48|1880.53|1864.53|1880.53|1864.53|1880.48|1864.48|3
1641306280000|2022-01-04 14:24:40|1880.51|1864.51|1881.3|1865.3|1881.3|1865.3|1880.51|1864.51|4
1641306300000|2022-01-04 14:25:00|1881.35|1865.35|1881.5|1865.5|1881.5|1865.5|1881.35|1865.35|9
1641306310000|2022-01-04 14:25:10|1881.15|1865.15|1881|1865|1881.15|1865.15|1881|1865|2
1641306320000|2022-01-04 14:25:20|1880.95|1864.95|1881.48|1865.48|1881.48|1865.48|1880.95|1864.95|4
1641306330000|2022-01-04 14:25:30|1881.73|1865.73|1882.3|1866.3|1882.3|1866.3|1881.73|1865.73|3
1641306340000|2022-01-04 14:25:40|1882.25|1866.25|1882.25|1866.25|1882.25|1866.25|1882.25|1866.25|1
1641306350000|2022-01-04 14:25:50|1882.3|1866.3|1882.5|1866.5|1882.5|1866.5|1882.3|1866.3|3
1641306360000|2022-01-04 14:26:00|1882.46|1866.46|1882.52|1866.52|1882.53|1866.53|1882.25|1866.25|5
1641306370000|2022-01-04 14:26:10|1882.53|1866.53|1882.5|1866.5|1882.6|1866.6|1882.5|1866.5|4
1641306380000|2022-01-04 14:26:20|1882.52|1866.52|1887.49|1871.49|1888.44|1872.44|1882.52|1866.52|5
1641306390000|2022-01-04 14:26:30|1888.72|1872.72|1889.5|1873.5|1891.15|1875.15|1888|1872|21
1641306400000|2022-01-04 14:26:40|1890|1874|1890.45|1874.45|1891.33|1875.33|1890|1874|14
1641306410000|2022-01-04 14:26:50|1890.2|1874.2|1891.5|1875.5|1891.5|1875.5|1890.2|1874.2|9
1641306420000|2022-01-04 14:27:00|1891.13|1875.13|1892.24|1876.24|1892.24|1876.24|1891.13|1875.13|9
1641306430000|2022-01-04 14:27:10|1892.53|1876.53|1893.34|1877.34|1893.5|1877.5|1892.53|1876.53|5
1641306440000|2022-01-04 14:27:20|1893.5|1877.5|1893.5|1877.5|1893.5|1877.5|1893.5|1877.5|1
1641306450000|2022-01-04 14:27:30|1893.88|1877.88|1894|1878|1894|1878|1893.5|1877.5|6
1641306460000|2022-01-04 14:27:40|1894.16|1878.16|1894.67|1878.67|1894.67|1878.67|1893.65|1877.65|9
1641306470000|2022-01-04 14:27:50|1894.55|1878.55|1894.5|1878.5|1894.67|1878.67|1893.86|1877.86|7
1641306480000|2022-01-04 14:28:00|1894.55|1878.55|1892.5|1876.5|1894.55|1878.55|1892.5|1876.5|8
1641306490000|2022-01-04 14:28:10|1892.45|1876.45|1890.65|1874.65|1892.5|1876.5|1890.65|1874.65|6
1641306500000|2022-01-04 14:28:20|1890.6|1874.6|1889.5|1873.5|1890.6|1874.6|1889.5|1873.5|4
1641306510000|2022-01-04 14:28:30|1888.85|1872.85|1889.5|1873.5|1889.92|1873.92|1888.85|1872.85|7
1641306520000|2022-01-04 14:28:40|1890|1874|1889.92|1873.92|1890|1874|1889.92|1873.92|2
1641306530000|2022-01-04 14:28:50|1890|1874|1890.46|1874.46|1890.46|1874.46|1889.85|1873.85|6
1641306540000|2022-01-04 14:29:00|1890.5|1874.5|1890.05|1874.05|1890.5|1874.5|1889.99|1873.99|9
1641306550000|2022-01-04 14:29:10|1890|1874|1889.5|1873.5|1890|1874|1889.5|1873.5|4
1641306560000|2022-01-04 14:29:20|1889.11|1873.11|1890|1874|1890|1874|1889|1873|5
1641306570000|2022-01-04 14:29:30|1889.92|1873.92|1889.67|1873.67|1890|1874|1889.18|1873.18|12
1641306580000|2022-01-04 14:29:40|1889.74|1873.74|1890.14|1874.14|1890.2|1874.2|1889.74|1873.74|3
1641306600000|2022-01-04 14:30:00|1890.5|1874.5|1893.23|1877.23|1893.23|1877.23|1890.5|1874.5|8
1641306610000|2022-01-04 14:30:10|1893.36|1877.36|1894|1878|1894.67|1878.67|1893.36|1877.36|9
1641306620000|2022-01-04 14:30:20|1893.85|1877.85|1893.5|1877.5|1893.85|1877.85|1893.5|1877.5|2
1641306630000|2022-01-04 14:30:30|1893.65|1877.65|1893.65|1877.65|1893.65|1877.65|1893.65|1877.65|1
1641306640000|2022-01-04 14:30:40|1894|1878|1894.25|1878.25|1894.25|1878.25|1893.5|1877.5|4
1641306650000|2022-01-04 14:30:50|1894|1878|1894|1878|1894|1878|1893.91|1877.91|3
1641306660000|2022-01-04 14:31:00|1894.41|1878.41|1894.5|1878.5|1894.5|1878.5|1894.41|1878.41|2
1641306670000|2022-01-04 14:31:10|1894.31|1878.31|1893.5|1877.5|1894.5|1878.5|1893.5|1877.5|6
1641306690000|2022-01-04 14:31:30|1894|1878|1898.18|1882.18|1898.37|1882.37|1894|1878|6
1641306700000|2022-01-04 14:31:40|1899.33|1883.33|1900.45|1884.45|1900.87|1884.87|1897.87|1881.87|21
1641306710000|2022-01-04 14:31:50|1900.47|1884.47|1899.31|1883.31|1900.53|1884.53|1899.31|1883.31|11
1641306720000|2022-01-04 14:32:00|1899.5|1883.5|1899.5|1883.5|1899.5|1883.5|1899.5|1883.5|1
1641306730000|2022-01-04 14:32:10|1900.02|1884.02|1900.5|1884.5|1900.57|1884.57|1900.02|1884.02|4
1641306740000|2022-01-04 14:32:20|1900.93|1884.93|1901.35|1885.35|1901.59|1885.59|1900.82|1884.82|7
1641306750000|2022-01-04 14:32:30|1901.5|1885.5|1901.5|1885.5|1901.74|1885.74|1901.5|1885.5|5
1641306760000|2022-01-04 14:32:40|1901.45|1885.45|1901.5|1885.5|1901.62|1885.62|1901.45|1885.45|6
1641306770000|2022-01-04 14:32:50|1901.25|1885.25|1898.81|1882.81|1901.25|1885.25|1898.81|1882.81|13
1641306780000|2022-01-04 14:33:00|1898.5|1882.5|1896.5|1880.5|1898.5|1882.5|1896.5|1880.5|7
1641306790000|2022-01-04 14:33:10|1896|1880|1895.5|1879.5|1896|1880|1895.5|1879.5|4
1641306800000|2022-01-04 14:33:20|1895.44|1879.44|1896.17|1880.17|1896.17|1880.17|1894.46|1878.46|9
1641306810000|2022-01-04 14:33:30|1896|1880|1897.22|1881.22|1897.22|1881.22|1895.6|1879.6|8
1641306820000|2022-01-04 14:33:40|1897.25|1881.25|1898|1882|1898.41|1882.41|1897.25|1881.25|7
1641306830000|2022-01-04 14:33:50|1897.91|1881.91|1896.81|1880.81|1898.03|1882.03|1895.89|1879.89|14
1641306840000|2022-01-04 14:34:00|1896.5|1880.5|1897.45|1881.45|1897.45|1881.45|1896.5|1880.5|6
1641306850000|2022-01-04 14:34:10|1897.67|1881.67|1899.53|1883.53|1899.53|1883.53|1897.67|1881.67|7
1641306860000|2022-01-04 14:34:20|1900.29|1884.29|1900.5|1884.5|1900.5|1884.5|1900.29|1884.29|3
1641306870000|2022-01-04 14:34:30|1900.75|1884.75|1900.5|1884.5|1900.75|1884.75|1900.5|1884.5|2
1641306890000|2022-01-04 14:34:50|1900.32|1884.32|1899|1883|1900.32|1884.32|1898.94|1882.94|8
1641306900000|2022-01-04 14:35:00|1898.5|1882.5|1898|1882|1898.5|1882.5|1898|1882|4
1641306910000|2022-01-04 14:35:10|1897.94|1881.94|1897.92|1881.92|1898.15|1882.15|1897.65|1881.65|8
1641306920000|2022-01-04 14:35:20|1897.5|1881.5|1896.5|1880.5|1898|1882|1896.5|1880.5|9
1641306930000|2022-01-04 14:35:30|1897|1881|1897.91|1881.91|1897.91|1881.91|1895.65|1879.65|11
1641306940000|2022-01-04 14:35:40|1897.96|1881.96|1897|1881|1898|1882|1897|1881|14
1641306950000|2022-01-04 14:35:50|1896.93|1880.93|1895.5|1879.5|1896.93|1880.93|1895.5|1879.5|8
1641306960000|2022-01-04 14:36:00|1895.35|1879.35|1895|1879|1895.4|1879.4|1894.41|1878.41|12
1641306970000|2022-01-04 14:36:10|1894.5|1878.5|1895.21|1879.21|1895.21|1879.21|1894.5|1878.5|4
1641306980000|2022-01-04 14:36:20|1895.6|1879.6|1896.25|1880.25|1896.25|1880.25|1895.21|1879.21|8
1641306990000|2022-01-04 14:36:30|1896.5|1880.5|1896.5|1880.5|1896.8|1880.8|1896.45|1880.45|6
1641307000000|2022-01-04 14:36:40|1896.65|1880.65|1897.5|1881.5|1897.75|1881.75|1896.65|1880.65|8
1641307010000|2022-01-04 14:36:50|1897.25|1881.25|1895.55|1879.55|1897.5|1881.5|1895.55|1879.55|7
1641307020000|2022-01-04 14:37:00|1895.5|1879.5|1895.39|1879.39|1895.5|1879.5|1894.84|1878.84|6
1641307030000|2022-01-04 14:37:10|1895.45|1879.45|1894.6|1878.6|1895.45|1879.45|1894.6|1878.6|4
1641307040000|2022-01-04 14:37:20|1894.5|1878.5|1893.92|1877.92|1894.5|1878.5|1893.92|1877.92|3
1641307050000|2022-01-04 14:37:30|1894|1878|1894.4|1878.4|1894.5|1878.5|1894|1878|4
1641307060000|2022-01-04 14:37:40|1894|1878|1893.5|1877.5|1894|1878|1893.5|1877.5|4
1641307080000|2022-01-04 14:38:00|1893.29|1877.29|1891.13|1875.13|1893.29|1877.29|1890.48|1874.48|7
1641307090000|2022-01-04 14:38:10|1890.66|1874.66|1890.1|1874.1|1890.66|1874.66|1889.5|1873.5|6
1641307100000|2022-01-04 14:38:20|1890|1874|1889.55|1873.55|1890|1874|1889.26|1873.26|4
1641307110000|2022-01-04 14:38:30|1889.65|1873.65|1889.26|1873.26|1889.65|1873.65|1889.26|1873.26|3
1641307120000|2022-01-04 14:38:40|1889.3|1873.3|1889.29|1873.29|1889.6|1873.6|1889.29|1873.29|5
1641307130000|2022-01-04 14:38:50|1889.85|1873.85|1889.32|1873.32|1890.5|1874.5|1889.32|1873.32|11
1641307140000|2022-01-04 14:39:00|1889.47|1873.47|1889.5|1873.5|1890|1874|1889.41|1873.41|5
1641307150000|2022-01-04 14:39:10|1889.75|1873.75|1890.35|1874.35|1890.35|1874.35|1889.75|1873.75|4
1641307160000|2022-01-04 14:39:20|1890.5|1874.5|1890.5|1874.5|1891.66|1875.66|1890.5|1874.5|6
1641307170000|2022-01-04 14:39:30|1890.9|1874.9|1891.5|1875.5|1891.5|1875.5|1890.9|1874.9|3
1641307180000|2022-01-04 14:39:40|1892.06|1876.06|1893|1877|1893|1877|1892.06|1876.06|5
1641307190000|2022-01-04 14:39:50|1893.07|1877.07|1894|1878|1894|1878|1893|1877|9
1641307200000|2022-01-04 14:40:00|1894.15|1878.15|1894|1878|1894.15|1878.15|1893.5|1877.5|6
1641307210000|2022-01-04 14:40:10|1894.14|1878.14|1895|1879|1895|1879|1894|1878|4
1641307220000|2022-01-04 14:40:20|1894.5|1878.5|1894.5|1878.5|1895|1879|1894.22|1878.22|9
1641307230000|2022-01-04 14:40:30|1894.78|1878.78|1894|1878|1894.78|1878.78|1893.89|1877.89|5
1641307240000|2022-01-04 14:40:40|1894.16|1878.16|1894.15|1878.15|1894.31|1878.31|1894.15|1878.15|3
1641307250000|2022-01-04 14:40:50|1894|1878|1893.93|1877.93|1894.45|1878.45|1893.93|1877.93|5
1641307260000|2022-01-04 14:41:00|1893.5|1877.5|1893.9|1877.9|1894.03|1878.03|1893.5|1877.5|9
1641307270000|2022-01-04 14:41:10|1893.92|1877.92|1893.5|1877.5|1893.92|1877.92|1893.5|1877.5|4
1641307290000|2022-01-04 14:41:30|1893.61|1877.61|1893.45|1877.45|1893.61|1877.61|1893.45|1877.45|3
1641307300000|2022-01-04 14:41:40|1893.1|1877.1|1893.5|1877.5|1893.5|1877.5|1893.1|1877.1|3
1641307310000|2022-01-04 14:41:50|1893.25|1877.25|1893.2|1877.2|1893.25|1877.25|1893.2|1877.2|2
1641307320000|2022-01-04 14:42:00|1893.45|1877.45|1894.43|1878.43|1894.69|1878.69|1893.45|1877.45|7
1641307330000|2022-01-04 14:42:10|1894.33|1878.33|1893.8|1877.8|1895.35|1879.35|1893.8|1877.8|7
1641307340000|2022-01-04 14:42:20|1893.5|1877.5|1893|1877|1893.5|1877.5|1892.82|1876.82|3
1641307350000|2022-01-04 14:42:30|1893.05|1877.05|1893.45|1877.45|1893.55|1877.55|1893.05|1877.05|5
1641307360000|2022-01-04 14:42:40|1893|1877|1893|1877|1893|1877|1892.65|1876.65|5
1641307370000|2022-01-04 14:42:50|1892.6|1876.6|1892.5|1876.5|1893|1877|1892.5|1876.5|3
1641307380000|2022-01-04 14:43:00|1892.91|1876.91|1893.41|1877.41|1893.41|1877.41|1892.81|1876.81|4
1641307390000|2022-01-04 14:43:10|1893.5|1877.5|1893.36|1877.36|1893.5|1877.5|1893.29|1877.29|8
1641307400000|2022-01-04 14:43:20|1893.29|1877.29|1894.64|1878.64|1895|1879|1893.29|1877.29|9
1641307410000|2022-01-04 14:43:30|1894.72|1878.72|1894.5|1878.5|1894.72|1878.72|1894.5|1878.5|7
1641307420000|2022-01-04 14:43:40|1894.6|1878.6|1895.4|1879.4|1895.4|1879.4|1894.6|1878.6|5
1641307430000|2022-01-04 14:43:50|1895.12|1879.12|1894.94|1878.94|1895.4|1879.4|1894.94|1878.94|6
1641307440000|2022-01-04 14:44:00|1894.72|1878.72|1894.64|1878.64|1894.72|1878.72|1894.5|1878.5|5
1641307450000|2022-01-04 14:44:10|1894.5|1878.5|1894.5|1878.5|1894.64|1878.64|1894.5|1878.5|5
1641307460000|2022-01-04 14:44:20|1894.35|1878.35|1894|1878|1894.5|1878.5|1894|1878|4
1641307470000|2022-01-04 14:44:30|1893.75|1877.75|1895|1879|1895|1879|1893.75|1877.75|7
1641307480000|2022-01-04 14:44:40|1895.16|1879.16|1897.32|1881.32|1897.32|1881.32|1895.16|1879.16|10
1641307490000|2022-01-04 14:44:50|1898|1882|1897.5|1881.5|1898|1882|1897.5|1881.5|2
1641307500000|2022-01-04 14:45:00|1897.68|1881.68|1897.5|1881.5|1897.72|1881.72|1897|1881|6
1641307510000|2022-01-04 14:45:10|1897.21|1881.21|1898.44|1882.44|1898.45|1882.45|1897.21|1881.21|12
1641307520000|2022-01-04 14:45:20|1898.5|1882.5|1900.72|1884.72|1900.72|1884.72|1898.5|1882.5|12
1641307530000|2022-01-04 14:45:30|1901.42|1885.42|1901.74|1885.74|1901.74|1885.74|1901|1885|8
1641307540000|2022-01-04 14:45:40|1901.84|1885.84|1901.74|1885.74|1901.84|1885.84|1901.5|1885.5|13
1641307550000|2022-01-04 14:45:50|1902.04|1886.04|1901.85|1885.85|1902.5|1886.5|1901.85|1885.85|7
1641307560000|2022-01-04 14:46:00|1902.2|1886.2|1901.11|1885.11|1903.55|1887.55|1901.11|1885.11|13
1641307570000|2022-01-04 14:46:10|1901.24|1885.24|1901.5|1885.5|1901.72|1885.72|1900.85|1884.85|12
1641307580000|2022-01-04 14:46:20|1901|1885|1900.5|1884.5|1901|1885|1900.5|1884.5|3
1641307590000|2022-01-04 14:46:30|1900|1884|1899|1883|1900|1884|1899|1883|11
1641307600000|2022-01-04 14:46:40|1899.13|1883.13|1899.5|1883.5|1899.5|1883.5|1899.13|1883.13|2
1641307610000|2022-01-04 14:46:50|1899.53|1883.53|1900.89|1884.89|1900.89|1884.89|1899.53|1883.53|7
1641307620000|2022-01-04 14:47:00|1900.5|1884.5|1901.39|1885.39|1901.39|1885.39|1900.5|1884.5|9
1641307630000|2022-01-04 14:47:10|1901.45|1885.45|1901.5|1885.5|1901.85|1885.85|1901.39|1885.39|5
1641307640000|2022-01-04 14:47:20|1901.6|1885.6|1901.9|1885.9|1902|1886|1901.5|1885.5|6
1641307650000|2022-01-04 14:47:30|1902.1|1886.1|1902.39|1886.39|1902.46|1886.46|1901.74|1885.74|11
1641307660000|2022-01-04 14:47:40|1902.24|1886.24|1902.5|1886.5|1902.63|1886.63|1902.24|1886.24|6
1641307670000|2022-01-04 14:47:50|1902.56|1886.56|1902.5|1886.5|1902.6|1886.6|1902.5|1886.5|5
1641307680000|2022-01-04 14:48:00|1903|1887|1902.5|1886.5|1903|1887|1902.5|1886.5|2
1641307690000|2022-01-04 14:48:10|1903|1887|1909.82|1893.82|1909.82|1893.82|1903|1887|15
1641307700000|2022-01-04 14:48:20|1910.06|1894.06|1912.5|1896.5|1912.5|1896.5|1909.82|1893.82|21
1641307710000|2022-01-04 14:48:30|1912|1896|1911.5|1895.5|1912|1896|1911.34|1895.34|10
1641307720000|2022-01-04 14:48:40|1911.7|1895.7|1912.45|1896.45|1912.48|1896.48|1911.7|1895.7|7
1641307730000|2022-01-04 14:48:50|1912.08|1896.08|1911.53|1895.53|1912.08|1896.08|1911.05|1895.05|15
1641307740000|2022-01-04 14:49:00|1911.5|1895.5|1911.8|1895.8|1911.8|1895.8|1911|1895|9
1641307750000|2022-01-04 14:49:10|1911.6|1895.6|1911.6|1895.6|1911.6|1895.6|1911.6|1895.6|1
1641307760000|2022-01-04 14:49:20|1911.68|1895.68|1912.6|1896.6|1912.6|1896.6|1911.6|1895.6|5
1641307770000|2022-01-04 14:49:30|1913|1897|1915.52|1899.52|1915.95|1899.95|1913|1897|15
1641307780000|2022-01-04 14:49:40|1915.51|1899.51|1913|1897|1915.8|1899.8|1912.8|1896.8|17
1641307790000|2022-01-04 14:49:50|1913.09|1897.09|1913|1897|1913.09|1897.09|1911.03|1895.03|18
1641307800000|2022-01-04 14:50:00|1912.94|1896.94|1911|1895|1913|1897|1911|1895|13
1641307810000|2022-01-04 14:50:10|1910.55|1894.55|1910|1894|1910.6|1894.6|1909.5|1893.5|13
1641307820000|2022-01-04 14:50:20|1910.03|1894.03|1909.88|1893.88|1910.5|1894.5|1909.59|1893.59|15
1641307830000|2022-01-04 14:50:30|1909.5|1893.5|1913|1897|1913|1897|1909.5|1893.5|18
1641307840000|2022-01-04 14:50:40|1912.92|1896.92|1912|1896|1913.55|1897.55|1912|1896|21
1641307850000|2022-01-04 14:50:50|1911.79|1895.79|1911|1895|1912|1896|1910.94|1894.94|6
1641307860000|2022-01-04 14:51:00|1910.5|1894.5|1910.1|1894.1|1910.5|1894.5|1909.95|1893.95|7
1641307870000|2022-01-04 14:51:10|1910.09|1894.09|1907.92|1891.92|1910.09|1894.09|1907.3|1891.3|17
1641307880000|2022-01-04 14:51:20|1907.9|1891.9|1909.12|1893.12|1909.4|1893.4|1907.9|1891.9|11
1641307890000|2022-01-04 14:51:30|1908.9|1892.9|1908.25|1892.25|1909|1893|1908.25|1892.25|4
1641307900000|2022-01-04 14:51:40|1908.4|1892.4|1908.5|1892.5|1909|1893|1908|1892|10
1641307910000|2022-01-04 14:51:50|1909|1893|1908.4|1892.4|1909|1893|1908|1892|18
1641307920000|2022-01-04 14:52:00|1908.69|1892.69|1908|1892|1908.85|1892.85|1908|1892|4
1641307930000|2022-01-04 14:52:10|1907.5|1891.5|1910.92|1894.92|1911.25|1895.25|1907|1891|25
1641307940000|2022-01-04 14:52:20|1910.79|1894.79|1909|1893|1911.25|1895.25|1909|1893|19
1641307950000|2022-01-04 14:52:30|1909.25|1893.25|1909.79|1893.79|1909.79|1893.79|1908.75|1892.75|8
1641307960000|2022-01-04 14:52:40|1909.5|1893.5|1912|1896|1913|1897|1909.5|1893.5|19
1641307970000|2022-01-04 14:52:50|1911.79|1895.79|1910.1|1894.1|1911.79|1895.79|1910.1|1894.1|9
1641307980000|2022-01-04 14:53:00|1909.85|1893.85|1908|1892|1910|1894|1907.65|1891.65|9
1641307990000|2022-01-04 14:53:10|1908.5|1892.5|1908|1892|1909.05|1893.05|1908|1892|15
1641308000000|2022-01-04 14:53:20|1907.79|1891.79|1906.5|1890.5|1907.79|1891.79|1906.5|1890.5|9
1641308010000|2022-01-04 14:53:30|1906.09|1890.09|1906.5|1890.5|1906.77|1890.77|1906|1890|8
1641308020000|2022-01-04 14:53:40|1907|1891|1907|1891|1907.45|1891.45|1907|1891|5
1641308030000|2022-01-04 14:53:50|1906.89|1890.89|1906.83|1890.83|1907|1891|1906.83|1890.83|3
1641308040000|2022-01-04 14:54:00|1907|1891|1907.5|1891.5|1908.92|1892.92|1906.89|1890.89|16
1641308050000|2022-01-04 14:54:10|1907.79|1891.79|1909|1893|1909|1893|1907.72|1891.72|11
1641308060000|2022-01-04 14:54:20|1909.09|1893.09|1909.25|1893.25|1909.75|1893.75|1909|1893|8
1641308070000|2022-01-04 14:54:30|1909.46|1893.46|1910.69|1894.69|1910.69|1894.69|1909|1893|9
1641308080000|2022-01-04 14:54:40|1910.66|1894.66|1911|1895|1911.3|1895.3|1910.66|1894.66|6
1641308090000|2022-01-04 14:54:50|1911.05|1895.05|1911.05|1895.05|1911.55|1895.55|1911.05|1895.05|4
1641308100000|2022-01-04 14:55:00|1911.4|1895.4|1910|1894|1911.4|1895.4|1910|1894|6
1641308110000|2022-01-04 14:55:10|1909.5|1893.5|1909|1893|1909.5|1893.5|1907.99|1891.99|23
1641308120000|2022-01-04 14:55:20|1908.7|1892.7|1908.68|1892.68|1909.04|1893.04|1908.68|1892.68|12
1641308130000|2022-01-04 14:55:30|1908.6|1892.6|1908.1|1892.1|1909.1|1893.1|1908.1|1892.1|7
1641308140000|2022-01-04 14:55:40|1908.6|1892.6|1908.5|1892.5|1909|1893|1908.5|1892.5|14
1641308150000|2022-01-04 14:55:50|1908.88|1892.88|1908|1892|1908.9|1892.9|1907.9|1891.9|5
1641308160000|2022-01-04 14:56:00|1908.15|1892.15|1908.35|1892.35|1909.5|1893.5|1908.15|1892.15|10
1641308170000|2022-01-04 14:56:10|1908.57|1892.57|1908|1892|1908.57|1892.57|1907.81|1891.81|6
1641308190000|2022-01-04 14:56:30|1908.05|1892.05|1908|1892|1908.25|1892.25|1908|1892|3
1641308200000|2022-01-04 14:56:40|1908.1|1892.1|1908.25|1892.25|1908.25|1892.25|1908.1|1892.1|2
1641308210000|2022-01-04 14:56:50|1908.16|1892.16|1908|1892|1908.3|1892.3|1908|1892|5
1641308220000|2022-01-04 14:57:00|1907.5|1891.5|1907.5|1891.5|1907.5|1891.5|1907.5|1891.5|1
1641308230000|2022-01-04 14:57:10|1907|1891|1906|1890|1907|1891|1906|1890|11
1641308240000|2022-01-04 14:57:20|1906.5|1890.5|1906.65|1890.65|1906.9|1890.9|1906|1890|10
1641308250000|2022-01-04 14:57:30|1906.4|1890.4|1906.4|1890.4|1906.9|1890.9|1906.4|1890.4|9
1641308260000|2022-01-04 14:57:40|1906.65|1890.65|1907.49|1891.49|1907.8|1891.8|1906.5|1890.5|12
1641308270000|2022-01-04 14:57:50|1907.69|1891.69|1905.6|1889.6|1908|1892|1905.6|1889.6|11
1641308280000|2022-01-04 14:58:00|1905.5|1889.5|1905.5|1889.5|1905.5|1889.5|1904.85|1888.85|5
1641308290000|2022-01-04 14:58:10|1905.9|1889.9|1906|1890|1906|1890|1905.79|1889.79|7
1641308300000|2022-01-04 14:58:20|1906.45|1890.45|1906|1890|1906.45|1890.45|1906|1890|3
1641308310000|2022-01-04 14:58:30|1905.94|1889.94|1905.9|1889.9|1906|1890|1905.5|1889.5|5
1641308320000|2022-01-04 14:58:40|1905.5|1889.5|1905|1889|1906|1890|1905|1889|6
1641308330000|2022-01-04 14:58:50|1905.22|1889.22|1904.89|1888.89|1905.5|1889.5|1904.89|1888.89|10
1641308340000|2022-01-04 14:59:00|1905|1889|1906.38|1890.38|1906.55|1890.55|1905|1889|17
1641308350000|2022-01-04 14:59:10|1907|1891|1907.72|1891.72|1908|1892|1907|1891|18
1641308360000|2022-01-04 14:59:20|1907.94|1891.94|1909.42|1893.42|1909.42|1893.42|1907.94|1891.94|8
1641308370000|2022-01-04 14:59:30|1909.69|1893.69|1909|1893|1910|1894|1909|1893|13
1641308380000|2022-01-04 14:59:40|1909.11|1893.11|1907.22|1891.22|1909.11|1893.11|1907.22|1891.22|7
1641308390000|2022-01-04 14:59:50|1907.31|1891.31|1906.6|1890.6|1908|1892|1906.6|1890.6|10
1641308400000|2022-01-04 15:00:00|1906.94|1890.94|1909.23|1893.23|1909.3|1893.3|1906.94|1890.94|10
1641308410000|2022-01-04 15:00:10|1909.5|1893.5|1909.5|1893.5|1910.07|1894.07|1909.5|1893.5|10
1641308420000|2022-01-04 15:00:20|1909.4|1893.4|1910|1894|1910|1894|1909.4|1893.4|5
1641308430000|2022-01-04 15:00:30|1910.2|1894.2|1911|1895|1911|1895|1910.2|1894.2|9
1641308440000|2022-01-04 15:00:40|1910.25|1894.25|1910.25|1894.25|1910.25|1894.25|1910.25|1894.25|1
1641308450000|2022-01-04 15:00:50|1910.35|1894.35|1909.5|1893.5|1910.35|1894.35|1909.5|1893.5|8
1641308460000|2022-01-04 15:01:00|1909.55|1893.55|1909.76|1893.76|1910|1894|1909.5|1893.5|5
1641308470000|2022-01-04 15:01:10|1910|1894|1909.5|1893.5|1910|1894|1909.5|1893.5|2
1641308480000|2022-01-04 15:01:20|1909.56|1893.56|1909.1|1893.1|1909.6|1893.6|1909.1|1893.1|4
1641308490000|2022-01-04 15:01:30|1909|1893|1909.5|1893.5|1909.73|1893.73|1909|1893|10
1641308500000|2022-01-04 15:01:40|1909.7|1893.7|1909.5|1893.5|1909.7|1893.7|1909.5|1893.5|3
1641308510000|2022-01-04 15:01:50|1909.9|1893.9|1909.95|1893.95|1909.95|1893.95|1909.6|1893.6|4
1641308520000|2022-01-04 15:02:00|1910.43|1894.43|1911.5|1895.5|1911.5|1895.5|1910.43|1894.43|5
1641308530000|2022-01-04 15:02:10|1911.35|1895.35|1912.45|1896.45|1913.1|1897.1|1911.35|1895.35|18
1641308540000|2022-01-04 15:02:20|1912|1896|1912.97|1896.97|1913|1897|1912|1896|7
1641308550000|2022-01-04 15:02:30|1912.69|1896.69|1913.25|1897.25|1913.39|1897.39|1912.69|1896.69|6
1641308560000|2022-01-04 15:02:40|1913.45|1897.45|1914.3|1898.3|1914.3|1898.3|1913.45|1897.45|4
1641308570000|2022-01-04 15:02:50|1913.92|1897.92|1914.03|1898.03|1914.03|1898.03|1913.5|1897.5|8
1641308580000|2022-01-04 15:03:00|1914.05|1898.05|1914.9|1898.9|1914.9|1898.9|1914.05|1898.05|7
1641308590000|2022-01-04 15:03:10|1914.29|1898.29|1915.97|1899.97|1915.97|1899.97|1913.29|1897.29|12
1641308600000|2022-01-04 15:03:20|1916.1|1900.1|1916.25|1900.25|1916.49|1900.49|1913|1897|21
1641308610000|2022-01-04 15:03:30|1916.48|1900.48|1915.1|1899.1|1916.48|1900.48|1915|1899|8
1641308620000|2022-01-04 15:03:40|1915.5|1899.5|1915.5|1899.5|1915.59|1899.59|1915.08|1899.08|7
1641308630000|2022-01-04 15:03:50|1915.63|1899.63|1915.55|1899.55|1915.67|1899.67|1915.5|1899.5|4
1641308640000|2022-01-04 15:04:00|1916.05|1900.05|1915.55|1899.55|1916.3|1900.3|1915.55|1899.55|6
1641308650000|2022-01-04 15:04:10|1915.95|1899.95|1915.95|1899.95|1916.02|1900.02|1915.95|1899.95|3
1641308660000|2022-01-04 15:04:20|1916.1|1900.1|1915.5|1899.5|1916.1|1900.1|1915.5|1899.5|3
1641308670000|2022-01-04 15:04:30|1915|1899|1915|1899|1915.15|1899.15|1915|1899|4
1641308680000|2022-01-04 15:04:40|1914.92|1898.92|1914.92|1898.92|1914.92|1898.92|1914.5|1898.5|5
1641308690000|2022-01-04 15:04:50|1915|1899|1913|1897|1915|1899|1913|1897|9
1641308700000|2022-01-04 15:05:00|1913.5|1897.5|1912|1896|1913.5|1897.5|1912|1896|8
1641308710000|2022-01-04 15:05:10|1912.03|1896.03|1913.67|1897.67|1914.34|1898.34|1912|1896|14
1641308720000|2022-01-04 15:05:20|1914.45|1898.45|1911.86|1895.86|1914.45|1898.45|1911.86|1895.86|11
1641308730000|2022-01-04 15:05:30|1912|1896|1911|1895|1912|1896|1910.75|1894.75|6
1641308740000|2022-01-04 15:05:40|1911.15|1895.15|1911.92|1895.92|1911.92|1895.92|1911|1895|6
1641308750000|2022-01-04 15:05:50|1911.5|1895.5|1911.8|1895.8|1911.92|1895.92|1911.5|1895.5|4
1641308760000|2022-01-04 15:06:00|1911.5|1895.5|1909|1893|1911.5|1895.5|1909|1893|13
1641308770000|2022-01-04 15:06:10|1908.88|1892.88|1909|1893|1909.5|1893.5|1908.55|1892.55|11
1641308780000|2022-01-04 15:06:20|1909.25|1893.25|1909|1893|1909.25|1893.25|1909|1893|2
1641308790000|2022-01-04 15:06:30|1908.65|1892.65|1909|1893|1909.05|1893.05|1908.5|1892.5|6
1641308800000|2022-01-04 15:06:40|1908.75|1892.75|1908.25|1892.25|1908.88|1892.88|1908.25|1892.25|9
1641308810000|2022-01-04 15:06:50|1907.87|1891.87|1908|1892|1908|1892|1907.65|1891.65|3
1641308830000|2022-01-04 15:07:10|1907.9|1891.9|1907.51|1891.51|1907.9|1891.9|1907.31|1891.31|4
1641308840000|2022-01-04 15:07:20|1907.5|1891.5|1907.5|1891.5|1907.5|1891.5|1907.5|1891.5|1
1641308850000|2022-01-04 15:07:30|1908.1|1892.1|1909|1893|1909|1893|1908.1|1892.1|5
1641308860000|2022-01-04 15:07:40|1909.1|1893.1|1912.75|1896.75|1912.75|1896.75|1909.1|1893.1|10
1641308870000|2022-01-04 15:07:50|1912.59|1896.59|1913.2|1897.2|1913.2|1897.2|1912.35|1896.35|9
1641308880000|2022-01-04 15:08:00|1913|1897|1913.59|1897.59|1913.59|1897.59|1913|1897|8
1641308890000|2022-01-04 15:08:10|1913.5|1897.5|1913.65|1897.65|1914.25|1898.25|1913.5|1897.5|11
1641308900000|2022-01-04 15:08:20|1914.05|1898.05|1914.69|1898.69|1914.69|1898.69|1914.05|1898.05|7
1641308910000|2022-01-04 15:08:30|1914.9|1898.9|1915.07|1899.07|1915.16|1899.16|1914.66|1898.66|5
1641308920000|2022-01-04 15:08:40|1915.16|1899.16|1914.66|1898.66|1915.4|1899.4|1914.66|1898.66|7
1641308930000|2022-01-04 15:08:50|1915.06|1899.06|1914.94|1898.94|1915.06|1899.06|1914.94|1898.94|2
1641308940000|2022-01-04 15:09:00|1914.66|1898.66|1914.5|1898.5|1914.94|1898.94|1914.5|1898.5|6
1641308950000|2022-01-04 15:09:10|1914.09|1898.09|1914|1898|1914.11|1898.11|1913.92|1897.92|4
1641308960000|2022-01-04 15:09:20|1914.22|1898.22|1914|1898|1914.22|1898.22|1914|1898|3
1641308970000|2022-01-04 15:09:30|1914.5|1898.5|1914|1898|1914.5|1898.5|1914|1898|4
1641308980000|2022-01-04 15:09:40|1913.5|1897.5|1913.5|1897.5|1913.5|1897.5|1913.1|1897.1|5
1641308990000|2022-01-04 15:09:50|1914|1898|1914|1898|1914.16|1898.16|1914|1898|6
1641309000000|2022-01-04 15:10:00|1914.1|1898.1|1914.9|1898.9|1914.9|1898.9|1914.1|1898.1|2
1641309010000|2022-01-04 15:10:10|1914.5|1898.5|1915.06|1899.06|1915.43|1899.43|1914.5|1898.5|9
1641309020000|2022-01-04 15:10:20|1915.5|1899.5|1915.5|1899.5|1915.68|1899.68|1915.5|1899.5|5
1641309040000|2022-01-04 15:10:40|1916|1900|1915.5|1899.5|1916|1900|1915.5|1899.5|4
1641309050000|2022-01-04 15:10:50|1915|1899|1914|1898|1915|1899|1914|1898|3
1641309060000|2022-01-04 15:11:00|1914.13|1898.13|1913.5|1897.5|1914.13|1898.13|1913.5|1897.5|3
1641309070000|2022-01-04 15:11:10|1913.55|1897.55|1913.55|1897.55|1913.55|1897.55|1913.55|1897.55|1
1641309080000|2022-01-04 15:11:20|1913.5|1897.5|1913.45|1897.45|1913.5|1897.5|1913.45|1897.45|2
1641309090000|2022-01-04 15:11:30|1913|1897|1912.85|1896.85|1913|1897|1912.85|1896.85|2
1641309100000|2022-01-04 15:11:40|1913|1897|1913|1897|1913.25|1897.25|1913|1897|4
1641309110000|2022-01-04 15:11:50|1913.14|1897.14|1913.4|1897.4|1913.45|1897.45|1913|1897|5
1641309120000|2022-01-04 15:12:00|1913.17|1897.17|1913.5|1897.5|1913.5|1897.5|1912.95|1896.95|5
1641309130000|2022-01-04 15:12:10|1913.41|1897.41|1913.28|1897.28|1913.71|1897.71|1913.1|1897.1|5
1641309140000|2022-01-04 15:12:20|1913.4|1897.4|1913.5|1897.5|1913.79|1897.79|1913.4|1897.4|4
1641309150000|2022-01-04 15:12:30|1913.99|1897.99|1917.5|1901.5|1918.21|1902.21|1913.99|1897.99|13
1641309170000|2022-01-04 15:12:50|1917.25|1901.25|1916.5|1900.5|1917.25|1901.25|1916.25|1900.25|6
1641309180000|2022-01-04 15:13:00|1915.5|1899.5|1914|1898|1915.5|1899.5|1913.65|1897.65|5
1641309190000|2022-01-04 15:13:10|1914.31|1898.31|1915.5|1899.5|1915.5|1899.5|1914.31|1898.31|5
1641309200000|2022-01-04 15:13:20|1915.45|1899.45|1917.15|1901.15|1917.15|1901.15|1914.79|1898.79|16
1641309210000|2022-01-04 15:13:30|1917|1901|1916|1900|1917|1901|1916|1900|8
1641309220000|2022-01-04 15:13:40|1915|1899|1915.78|1899.78|1916.03|1900.03|1915|1899|11
1641309230000|2022-01-04 15:13:50|1916.03|1900.03|1916.5|1900.5|1916.5|1900.5|1916.03|1900.03|4
1641309250000|2022-01-04 15:14:10|1916.45|1900.45|1916.85|1900.85|1916.85|1900.85|1916.45|1900.45|4
1641309260000|2022-01-04 15:14:20|1917.5|1901.5|1922|1906|1922.25|1906.25|1917.5|1901.5|18
1641309270000|2022-01-04 15:14:30|1921.5|1905.5|1921.42|1905.42|1922.4|1906.4|1921.42|1905.42|8
1641309280000|2022-01-04 15:14:40|1921.19|1905.19|1919.2|1903.2|1921.19|1905.19|1918.9|1902.9|7
1641309290000|2022-01-04 15:14:50|1918.75|1902.75|1918.98|1902.98|1919|1903|1918.5|1902.5|7
1641309300000|2022-01-04 15:15:00|1918.92|1902.92|1918.92|1902.92|1919|1903|1918.92|1902.92|3
1641309310000|2022-01-04 15:15:10|1918.94|1902.94|1920.26|1904.26|1920.26|1904.26|1918.94|1902.94|6
1641309320000|2022-01-04 15:15:20|1920.45|1904.45|1920.5|1904.5|1920.5|1904.5|1920.45|1904.45|2
1641309330000|2022-01-04 15:15:30|1920.82|1904.82|1921.5|1905.5|1922.05|1906.05|1920.5|1904.5|10
1641309340000|2022-01-04 15:15:40|1921.37|1905.37|1921.5|1905.5|1921.5|1905.5|1921.15|1905.15|6
1641309350000|2022-01-04 15:15:50|1921.32|1905.32|1921.5|1905.5|1921.5|1905.5|1921.07|1905.07|3
1641309360000|2022-01-04 15:16:00|1921.55|1905.55|1921.5|1905.5|1921.55|1905.55|1921.17|1905.17|5
1641309370000|2022-01-04 15:16:10|1921.3|1905.3|1920.5|1904.5|1921.3|1905.3|1920.13|1904.13|13
1641309380000|2022-01-04 15:16:20|1920.13|1904.13|1919.5|1903.5|1920.13|1904.13|1919.5|1903.5|8
1641309390000|2022-01-04 15:16:30|1919.35|1903.35|1919.5|1903.5|1919.5|1903.5|1919.35|1903.35|3
1641309400000|2022-01-04 15:16:40|1919.36|1903.36|1919|1903|1919.36|1903.36|1918.5|1902.5|6
1641309410000|2022-01-04 15:16:50|1919.13|1903.13|1919|1903|1919.18|1903.18|1919|1903|4
1641309420000|2022-01-04 15:17:00|1919.18|1903.18|1919.35|1903.35|1919.35|1903.35|1919|1903|7
1641309430000|2022-01-04 15:17:10|1919|1903|1918.66|1902.66|1919.1|1903.1|1918.5|1902.5|5
1641309440000|2022-01-04 15:17:20|1918.5|1902.5|1918|1902|1918.5|1902.5|1918|1902|5
1641309450000|2022-01-04 15:17:30|1917.45|1901.45|1917.35|1901.35|1917.45|1901.45|1917.35|1901.35|2
1641309460000|2022-01-04 15:17:40|1917.48|1901.48|1918.45|1902.45|1918.45|1902.45|1917.48|1901.48|11
1641309470000|2022-01-04 15:17:50|1918.85|1902.85|1918.85|1902.85|1918.85|1902.85|1918.85|1902.85|1
1641309480000|2022-01-04 15:18:00|1919.2|1903.2|1919|1903|1919.2|1903.2|1918.6|1902.6|6
1641309490000|2022-01-04 15:18:10|1918.6|1902.6|1918.5|1902.5|1918.6|1902.6|1918.5|1902.5|3
1641309500000|2022-01-04 15:18:20|1918.29|1902.29|1917.75|1901.75|1918.29|1902.29|1917.5|1901.5|5
1641309510000|2022-01-04 15:18:30|1917.45|1901.45|1917.5|1901.5|1917.5|1901.5|1917|1901|12
1641309520000|2022-01-04 15:18:40|1917.35|1901.35|1915.97|1899.97|1917.35|1901.35|1915.97|1899.97|10
1641309530000|2022-01-04 15:18:50|1915.62|1899.62|1914.83|1898.83|1915.62|1899.62|1914.83|1898.83|9
1641309540000|2022-01-04 15:19:00|1914.93|1898.93|1915.28|1899.28|1915.33|1899.33|1914.93|1898.93|5
1641309550000|2022-01-04 15:19:10|1914.83|1898.83|1914.52|1898.52|1914.9|1898.9|1914.5|1898.5|5
1641309560000|2022-01-04 15:19:20|1914.23|1898.23|1913.73|1897.73|1914.5|1898.5|1913.73|1897.73|4
1641309570000|2022-01-04 15:19:30|1913.5|1897.5|1913|1897|1913.5|1897.5|1913|1897|3
1641309580000|2022-01-04 15:19:40|1913.05|1897.05|1912.77|1896.77|1913.05|1897.05|1912.5|1896.5|13
1641309590000|2022-01-04 15:19:50|1912.65|1896.65|1912.5|1896.5|1913.02|1897.02|1912.5|1896.5|10
1641309600000|2022-01-04 15:20:00|1912|1896|1911.6|1895.6|1912|1896|1911.5|1895.5|5
1641309610000|2022-01-04 15:20:10|1911.5|1895.5|1911.97|1895.97|1912.15|1896.15|1911.5|1895.5|7
1641309620000|2022-01-04 15:20:20|1912.15|1896.15|1912.5|1896.5|1913|1897|1912.15|1896.15|8
1641309630000|2022-01-04 15:20:30|1912.77|1896.77|1916.15|1900.15|1916.15|1900.15|1912.77|1896.77|13
1641309640000|2022-01-04 15:20:40|1916.5|1900.5|1914.96|1898.96|1917.51|1901.51|1914.96|1898.96|10
1641309650000|2022-01-04 15:20:50|1914.98|1898.98|1913|1897|1914.98|1898.98|1913|1897|9
1641309660000|2022-01-04 15:21:00|1913.1|1897.1|1913.5|1897.5|1913.5|1897.5|1913.1|1897.1|4
1641309670000|2022-01-04 15:21:10|1913.2|1897.2|1913.25|1897.25|1913.25|1897.25|1913.2|1897.2|2
1641309680000|2022-01-04 15:21:20|1913.36|1897.36|1913.61|1897.61|1913.61|1897.61|1913.36|1897.36|2
1641309690000|2022-01-04 15:21:30|1913.63|1897.63|1913.5|1897.5|1913.63|1897.63|1913.5|1897.5|3
1641309700000|2022-01-04 15:21:40|1913.57|1897.57|1914.2|1898.2|1914.2|1898.2|1913.57|1897.57|6
1641309710000|2022-01-04 15:21:50|1913.95|1897.95|1913.5|1897.5|1913.95|1897.95|1913.5|1897.5|5
1641309720000|2022-01-04 15:22:00|1913.62|1897.62|1911.37|1895.37|1913.62|1897.62|1911.37|1895.37|13
1641309730000|2022-01-04 15:22:10|1911.3|1895.3|1911.22|1895.22|1911.4|1895.4|1911.15|1895.15|6
1641309740000|2022-01-04 15:22:20|1911.63|1895.63|1911.57|1895.57|1911.63|1895.63|1911.5|1895.5|4
1641309750000|2022-01-04 15:22:30|1911.83|1895.83|1911.63|1895.63|1911.93|1895.93|1911.63|1895.63|5
1641309760000|2022-01-04 15:22:40|1911.5|1895.5|1911.58|1895.58|1911.58|1895.58|1911.45|1895.45|3
1641309770000|2022-01-04 15:22:50|1911.52|1895.52|1911.4|1895.4|1911.52|1895.52|1911.2|1895.2|5
1641309780000|2022-01-04 15:23:00|1911.15|1895.15|1909.82|1893.82|1911.15|1895.15|1909.8|1893.8|7
1641309790000|2022-01-04 15:23:10|1909.5|1893.5|1910.5|1894.5|1910.9|1894.9|1909.12|1893.12|11
1641309800000|2022-01-04 15:23:20|1910.35|1894.35|1912.3|1896.3|1912.3|1896.3|1910.35|1894.35|8
1641309810000|2022-01-04 15:23:30|1912.13|1896.13|1912.87|1896.87|1913|1897|1912.13|1896.13|4
1641309820000|2022-01-04 15:23:40|1913.2|1897.2|1913|1897|1913.2|1897.2|1912.5|1896.5|4
1641309830000|2022-01-04 15:23:50|1912.5|1896.5|1912.5|1896.5|1912.95|1896.95|1912.5|1896.5|4
1641309840000|2022-01-04 15:24:00|1913|1897|1913|1897|1913.5|1897.5|1913|1897|6
1641309850000|2022-01-04 15:24:10|1913.25|1897.25|1912.72|1896.72|1913.5|1897.5|1912.72|1896.72|8
1641309860000|2022-01-04 15:24:20|1912.55|1896.55|1912.6|1896.6|1912.6|1896.6|1912.1|1896.1|4
1641309870000|2022-01-04 15:24:30|1912.5|1896.5|1911.5|1895.5|1912.5|1896.5|1911|1895|11
1641309880000|2022-01-04 15:24:40|1911.35|1895.35|1911|1895|1911.35|1895.35|1911|1895|5
1641309890000|2022-01-04 15:24:50|1910.5|1894.5|1910.5|1894.5|1910.5|1894.5|1910.5|1894.5|1
1641309910000|2022-01-04 15:25:10|1910|1894|1909.65|1893.65|1910|1894|1909.65|1893.65|2
1641309920000|2022-01-04 15:25:20|1910|1894|1910.2|1894.2|1910.25|1894.25|1910|1894|3
1641309930000|2022-01-04 15:25:30|1910|1894|1907.89|1891.89|1910|1894|1907.5|1891.5|16
1641309940000|2022-01-04 15:25:40|1908.05|1892.05|1907.89|1891.89|1908.2|1892.2|1907.89|1891.89|3
1641309950000|2022-01-04 15:25:50|1907.59|1891.59|1907.75|1891.75|1907.75|1891.75|1907.59|1891.59|6
1641309960000|2022-01-04 15:26:00|1907.55|1891.55|1907.59|1891.59|1907.59|1891.59|1907.55|1891.55|2
1641309970000|2022-01-04 15:26:10|1907.66|1891.66|1907.59|1891.59|1907.77|1891.77|1907.59|1891.59|4
1641309980000|2022-01-04 15:26:20|1907.55|1891.55|1907.59|1891.59|1907.59|1891.59|1907.55|1891.55|2
1641309990000|2022-01-04 15:26:30|1907.9|1891.9|1907.5|1891.5|1907.96|1891.96|1907.5|1891.5|4
1641310000000|2022-01-04 15:26:40|1907.41|1891.41|1907.3|1891.3|1907.41|1891.41|1907.28|1891.28|4
1641310010000|2022-01-04 15:26:50|1907.48|1891.48|1907.59|1891.59|1907.63|1891.63|1907.48|1891.48|7
1641310020000|2022-01-04 15:27:00|1907.52|1891.52|1905.35|1889.35|1907.52|1891.52|1905.35|1889.35|10
1641310030000|2022-01-04 15:27:10|1905.18|1889.18|1906.61|1890.61|1906.61|1890.61|1905|1889|6
1641310040000|2022-01-04 15:27:20|1906.2|1890.2|1906.76|1890.76|1906.76|1890.76|1906.09|1890.09|5
1641310050000|2022-01-04 15:27:30|1906.75|1890.75|1905|1889|1906.85|1890.85|1904.8|1888.8|13
1641310060000|2022-01-04 15:27:40|1905.18|1889.18|1905.45|1889.45|1905.45|1889.45|1904.8|1888.8|4
1641310070000|2022-01-04 15:27:50|1905.08|1889.08|1905.35|1889.35|1905.45|1889.45|1905.08|1889.08|7
1641310080000|2022-01-04 15:28:00|1905.2|1889.2|1904.59|1888.59|1905.2|1889.2|1904.59|1888.59|5
1641310090000|2022-01-04 15:28:10|1904.6|1888.6|1906.5|1890.5|1906.5|1890.5|1904.59|1888.59|8
1641310100000|2022-01-04 15:28:20|1905.85|1889.85|1907.41|1891.41|1907.41|1891.41|1905.85|1889.85|13
1641310110000|2022-01-04 15:28:30|1907.5|1891.5|1907.5|1891.5|1907.5|1891.5|1907.5|1891.5|1
1641310120000|2022-01-04 15:28:40|1908|1892|1909|1893|1909|1893|1908|1892|7
1641310130000|2022-01-04 15:28:50|1908.9|1892.9|1908.5|1892.5|1908.92|1892.92|1908.5|1892.5|3
1641310140000|2022-01-04 15:29:00|1908.14|1892.14|1909.63|1893.63|1910.07|1894.07|1908.14|1892.14|12
1641310150000|2022-01-04 15:29:10|1909.5|1893.5|1910|1894|1910.4|1894.4|1909.5|1893.5|6
1641310160000|2022-01-04 15:29:20|1909.88|1893.88|1909.5|1893.5|1910|1894|1909.5|1893.5|8
1641310170000|2022-01-04 15:29:30|1909.79|1893.79|1910.17|1894.17|1910.17|1894.17|1909.5|1893.5|11
1641310180000|2022-01-04 15:29:40|1910.11|1894.11|1910.42|1894.42|1910.42|1894.42|1910.11|1894.11|8
1641310190000|2022-01-04 15:29:50|1910.64|1894.64|1911.46|1895.46|1911.46|1895.46|1910.64|1894.64|5
1641310200000|2022-01-04 15:30:00|1911.48|1895.48|1911.5|1895.5|1911.5|1895.5|1911.4|1895.4|7
1641310210000|2022-01-04 15:30:10|1911.4|1895.4|1911.14|1895.14|1911.4|1895.4|1910.93|1894.93|4
1641310220000|2022-01-04 15:30:20|1911.15|1895.15|1911.04|1895.04|1911.15|1895.15|1911.04|1895.04|2
1641310230000|2022-01-04 15:30:30|1911.4|1895.4|1911|1895|1911.4|1895.4|1911|1895|4
1641310250000|2022-01-04 15:30:50|1911.4|1895.4|1910.5|1894.5|1911.4|1895.4|1910|1894|9
1641310260000|2022-01-04 15:31:00|1910.09|1894.09|1909.5|1893.5|1910.1|1894.1|1909.5|1893.5|5
1641310280000|2022-01-04 15:31:20|1909.67|1893.67|1909|1893|1909.67|1893.67|1909|1893|7
1641310290000|2022-01-04 15:31:30|1909.17|1893.17|1909.5|1893.5|1909.9|1893.9|1909.17|1893.17|4
1641310300000|2022-01-04 15:31:40|1909|1893|1909.09|1893.09|1909.09|1893.09|1908.97|1892.97|4
1641310310000|2022-01-04 15:31:50|1908.83|1892.83|1909.35|1893.35|1909.5|1893.5|1908.83|1892.83|11
1641310320000|2022-01-04 15:32:00|1909.1|1893.1|1909.44|1893.44|1909.5|1893.5|1909|1893|8
1641310330000|2022-01-04 15:32:10|1909.34|1893.34|1909.34|1893.34|1909.68|1893.68|1909.34|1893.34|6
1641310340000|2022-01-04 15:32:20|1908.94|1892.94|1908.5|1892.5|1908.94|1892.94|1908.5|1892.5|3
1641310350000|2022-01-04 15:32:30|1908.25|1892.25|1908.3|1892.3|1908.5|1892.5|1908.25|1892.25|3
1641310360000|2022-01-04 15:32:40|1908.1|1892.1|1908|1892|1908.1|1892.1|1908|1892|2
1641310370000|2022-01-04 15:32:50|1908.5|1892.5|1908.5|1892.5|1908.65|1892.65|1908.5|1892.5|3
1641310380000|2022-01-04 15:33:00|1908.3|1892.3|1905.75|1889.75|1908.3|1892.3|1905.56|1889.56|11
1641310390000|2022-01-04 15:33:10|1906|1890|1906|1890|1906.03|1890.03|1906|1890|3
1641310400000|2022-01-04 15:33:20|1905.55|1889.55|1906|1890|1906|1890|1905.55|1889.55|2
1641310420000|2022-01-04 15:33:40|1905.5|1889.5|1905.13|1889.13|1905.5|1889.5|1905.13|1889.13|2
1641310430000|2022-01-04 15:33:50|1904.55|1888.55|1904.5|1888.5|1904.63|1888.63|1904.5|1888.5|3
1641310440000|2022-01-04 15:34:00|1904.63|1888.63|1905.6|1889.6|1906.3|1890.3|1904.5|1888.5|12
1641310450000|2022-01-04 15:34:10|1905.5|1889.5|1905.35|1889.35|1905.5|1889.5|1905.35|1889.35|7
1641310460000|2022-01-04 15:34:20|1905.5|1889.5|1905.45|1889.45|1905.8|1889.8|1905.45|1889.45|3
1641310470000|2022-01-04 15:34:30|1905.5|1889.5|1905.5|1889.5|1905.5|1889.5|1905.35|1889.35|3
1641310480000|2022-01-04 15:34:40|1905.25|1889.25|1905.25|1889.25|1905.25|1889.25|1905.25|1889.25|1
1641310500000|2022-01-04 15:35:00|1904.75|1888.75|1904.25|1888.25|1904.75|1888.75|1904.25|1888.25|3
1641310510000|2022-01-04 15:35:10|1904.4|1888.4|1904.2|1888.2|1904.4|1888.4|1904.2|1888.2|8
1641310520000|2022-01-04 15:35:20|1904.05|1888.05|1904.35|1888.35|1904.35|1888.35|1904.05|1888.05|6
1641310530000|2022-01-04 15:35:30|1904.36|1888.36|1905.5|1889.5|1905.5|1889.5|1904.36|1888.36|4
1641310540000|2022-01-04 15:35:40|1906|1890|1906.5|1890.5|1906.5|1890.5|1906|1890|3
1641310550000|2022-01-04 15:35:50|1906.8|1890.8|1907|1891|1907.3|1891.3|1906.5|1890.5|10
1641310560000|2022-01-04 15:36:00|1907.3|1891.3|1906.5|1890.5|1907.3|1891.3|1906.5|1890.5|4
1641310570000|2022-01-04 15:36:10|1905.9|1889.9|1904.85|1888.85|1905.92|1889.92|1904.85|1888.85|4
1641310580000|2022-01-04 15:36:20|1905|1889|1905|1889|1905.2|1889.2|1905|1889|3
1641310590000|2022-01-04 15:36:30|1905.2|1889.2|1905.2|1889.2|1905.2|1889.2|1905.2|1889.2|1
1641310600000|2022-01-04 15:36:40|1905|1889|1904.6|1888.6|1905|1889|1904.6|1888.6|2
1641310610000|2022-01-04 15:36:50|1904.75|1888.75|1904.55|1888.55|1904.75|1888.75|1904.55|1888.55|5
1641310620000|2022-01-04 15:37:00|1904.63|1888.63|1905.25|1889.25|1905.25|1889.25|1904.5|1888.5|6
1641310630000|2022-01-04 15:37:10|1905.5|1889.5|1905.5|1889.5|1905.5|1889.5|1905.5|1889.5|1
1641310640000|2022-01-04 15:37:20|1905.66|1889.66|1905.39|1889.39|1905.66|1889.66|1905.39|1889.39|3
1641310650000|2022-01-04 15:37:30|1905.45|1889.45|1905.5|1889.5|1905.5|1889.5|1905.42|1889.42|3
1641310660000|2022-01-04 15:37:40|1905|1889|1904.32|1888.32|1905|1889|1904.32|1888.32|6
1641310670000|2022-01-04 15:37:50|1904.12|1888.12|1902.27|1886.27|1904.12|1888.12|1901.87|1885.87|7
1641310680000|2022-01-04 15:38:00|1902.4|1886.4|1902|1886|1902.5|1886.5|1902|1886|4
1641310690000|2022-01-04 15:38:10|1901.9|1885.9|1901.6|1885.6|1901.9|1885.9|1901.6|1885.6|4
1641310700000|2022-01-04 15:38:20|1901.5|1885.5|1901.5|1885.5|1901.5|1885.5|1901.5|1885.5|1
1641310710000|2022-01-04 15:38:30|1901.13|1885.13|1899.55|1883.55|1901.5|1885.5|1899.55|1883.55|9
1641310720000|2022-01-04 15:38:40|1899.45|1883.45|1899.45|1883.45|1899.45|1883.45|1899.45|1883.45|1
1641310730000|2022-01-04 15:38:50|1899.36|1883.36|1899.06|1883.06|1899.5|1883.5|1899.06|1883.06|9
1641310740000|2022-01-04 15:39:00|1898.86|1882.86|1897.91|1881.91|1898.86|1882.86|1897.57|1881.57|5
1641310750000|2022-01-04 15:39:10|1897.57|1881.57|1897.71|1881.71|1898.43|1882.43|1897.55|1881.55|14
1641310760000|2022-01-04 15:39:20|1898.06|1882.06|1897.5|1881.5|1898.21|1882.21|1897.5|1881.5|8
1641310770000|2022-01-04 15:39:30|1897.33|1881.33|1897.7|1881.7|1897.7|1881.7|1897.33|1881.33|3
1641310780000|2022-01-04 15:39:40|1897.55|1881.55|1897.55|1881.55|1897.55|1881.55|1897.55|1881.55|1
1641310790000|2022-01-04 15:39:50|1897.5|1881.5|1896.85|1880.85|1897.5|1881.5|1896.85|1880.85|4
1641310800000|2022-01-04 15:40:00|1897|1881|1897.4|1881.4|1897.4|1881.4|1897|1881|6
1641310810000|2022-01-04 15:40:10|1897.57|1881.57|1898.5|1882.5|1898.6|1882.6|1897.57|1881.57|6
1641310820000|2022-01-04 15:40:20|1899|1883|1899.23|1883.23|1899.23|1883.23|1899|1883|2
1641310830000|2022-01-04 15:40:30|1899.5|1883.5|1898.65|1882.65|1899.5|1883.5|1898.65|1882.65|7
1641310840000|2022-01-04 15:40:40|1898.5|1882.5|1898.5|1882.5|1898.5|1882.5|1898.5|1882.5|1
1641310850000|2022-01-04 15:40:50|1898|1882|1898.5|1882.5|1898.5|1882.5|1897.75|1881.75|7
1641310860000|2022-01-04 15:41:00|1898.6|1882.6|1899.5|1883.5|1899.5|1883.5|1898.6|1882.6|5
1641310870000|2022-01-04 15:41:10|1900|1884|1899.5|1883.5|1900|1884|1899.5|1883.5|2
1641310880000|2022-01-04 15:41:20|1899.03|1883.03|1898.5|1882.5|1899.03|1883.03|1898.5|1882.5|3
1641310890000|2022-01-04 15:41:30|1899|1883|1899|1883|1899|1883|1898.75|1882.75|4
1641310900000|2022-01-04 15:41:40|1898.88|1882.88|1899|1883|1899.5|1883.5|1898.88|1882.88|8
1641310910000|2022-01-04 15:41:50|1899.25|1883.25|1901.45|1885.45|1901.45|1885.45|1898.95|1882.95|18
1641310920000|2022-01-04 15:42:00|1901.7|1885.7|1902.5|1886.5|1903.07|1887.07|1901.7|1885.7|7
1641310930000|2022-01-04 15:42:10|1902|1886|1902.5|1886.5|1902.5|1886.5|1901.6|1885.6|10
1641310940000|2022-01-04 15:42:20|1902|1886|1900.62|1884.62|1902|1886|1900.3|1884.3|7
1641310950000|2022-01-04 15:42:30|1900.8|1884.8|1901|1885|1901|1885|1900.65|1884.65|3
1641310960000|2022-01-04 15:42:40|1901.15|1885.15|1901|1885|1901.15|1885.15|1900.75|1884.75|4
1641310970000|2022-01-04 15:42:50|1900.62|1884.62|1900|1884|1900.62|1884.62|1900|1884|8
1641310980000|2022-01-04 15:43:00|1899.5|1883.5|1898.92|1882.92|1899.5|1883.5|1898|1882|10
1641310990000|2022-01-04 15:43:10|1898.79|1882.79|1899|1883|1899|1883|1898.38|1882.38|7
1641311000000|2022-01-04 15:43:20|1898.7|1882.7|1899|1883|1899|1883|1898.7|1882.7|3
1641311010000|2022-01-04 15:43:30|1898.93|1882.93|1898.38|1882.38|1898.93|1882.93|1898.03|1882.03|5
1641311020000|2022-01-04 15:43:40|1898.17|1882.17|1898.38|1882.38|1898.38|1882.38|1897.9|1881.9|3
1641311030000|2022-01-04 15:43:50|1898.5|1882.5|1898.5|1882.5|1898.5|1882.5|1898.38|1882.38|4
1641311040000|2022-01-04 15:44:00|1898.8|1882.8|1898.5|1882.5|1899|1883|1898.5|1882.5|8
1641311050000|2022-01-04 15:44:10|1898.88|1882.88|1898.88|1882.88|1899.23|1883.23|1898.88|1882.88|7
1641311060000|2022-01-04 15:44:20|1898.74|1882.74|1898.78|1882.78|1898.78|1882.78|1898.5|1882.5|4
1641311070000|2022-01-04 15:44:30|1898.5|1882.5|1897|1881|1898.78|1882.78|1897|1881|11
1641311080000|2022-01-04 15:44:40|1896.53|1880.53|1895.88|1879.88|1896.69|1880.69|1895.6|1879.6|14
1641311090000|2022-01-04 15:44:50|1895.6|1879.6|1895.14|1879.14|1896|1880|1895.14|1879.14|6
1641311100000|2022-01-04 15:45:00|1895|1879|1894.55|1878.55|1895.05|1879.05|1894.55|1878.55|4
1641311110000|2022-01-04 15:45:10|1894.64|1878.64|1895.82|1879.82|1895.82|1879.82|1894.64|1878.64|7
1641311120000|2022-01-04 15:45:20|1895.95|1879.95|1895.82|1879.82|1895.95|1879.95|1895.82|1879.82|2
1641311130000|2022-01-04 15:45:30|1895.67|1879.67|1895.32|1879.32|1895.82|1879.82|1895.08|1879.08|13
1641311140000|2022-01-04 15:45:40|1894.64|1878.64|1894.55|1878.55|1895.14|1879.14|1894.55|1878.55|10
1641311150000|2022-01-04 15:45:50|1894.93|1878.93|1895.57|1879.57|1895.82|1879.82|1894.93|1878.93|10
1641311160000|2022-01-04 15:46:00|1895.87|1879.87|1895.41|1879.41|1895.9|1879.9|1895.19|1879.19|9
1641311170000|2022-01-04 15:46:10|1894.9|1878.9|1894.85|1878.85|1894.9|1878.9|1894.85|1878.85|2
1641311180000|2022-01-04 15:46:20|1894.7|1878.7|1894.9|1878.9|1894.9|1878.9|1894.65|1878.65|4
1641311190000|2022-01-04 15:46:30|1895.35|1879.35|1895.5|1879.5|1895.5|1879.5|1895.35|1879.35|5
1641311200000|2022-01-04 15:46:40|1896|1880|1899.82|1883.82|1899.82|1883.82|1896|1880|11
1641311210000|2022-01-04 15:46:50|1900|1884|1900.45|1884.45|1900.95|1884.95|1900|1884|6
1641311220000|2022-01-04 15:47:00|1900.7|1884.7|1900.83|1884.83|1900.85|1884.85|1900.7|1884.7|4
1641311230000|2022-01-04 15:47:10|1900.88|1884.88|1899.5|1883.5|1900.9|1884.9|1899.32|1883.32|9
1641311240000|2022-01-04 15:47:20|1899.32|1883.32|1900.1|1884.1|1900.1|1884.1|1899|1883|9
1641311250000|2022-01-04 15:47:30|1900.16|1884.16|1899.5|1883.5|1900.16|1884.16|1899.5|1883.5|4
1641311260000|2022-01-04 15:47:40|1899.21|1883.21|1898.85|1882.85|1899.21|1883.21|1898.35|1882.35|9
1641311270000|2022-01-04 15:47:50|1899|1883|1899|1883|1899.11|1883.11|1898.9|1882.9|4
1641311280000|2022-01-04 15:48:00|1898.8|1882.8|1898.35|1882.35|1898.8|1882.8|1898.3|1882.3|5
1641311290000|2022-01-04 15:48:10|1898.73|1882.73|1898.9|1882.9|1898.9|1882.9|1898.5|1882.5|5
1641311300000|2022-01-04 15:48:20|1898.5|1882.5|1898.5|1882.5|1898.9|1882.9|1898.5|1882.5|13
1641311310000|2022-01-04 15:48:30|1898.9|1882.9|1898.81|1882.81|1898.9|1882.9|1898.68|1882.68|3
1641311320000|2022-01-04 15:48:40|1898.9|1882.9|1899.71|1883.71|1899.71|1883.71|1898.41|1882.41|15
1641311330000|2022-01-04 15:48:50|1899.54|1883.54|1900.23|1884.23|1900.23|1884.23|1899.54|1883.54|5
1641311340000|2022-01-04 15:49:00|1900.28|1884.28|1900.28|1884.28|1900.28|1884.28|1900.28|1884.28|1
1641311350000|2022-01-04 15:49:10|1900.45|1884.45|1901.24|1885.24|1901.45|1885.45|1900.45|1884.45|4
1641311360000|2022-01-04 15:49:20|1901.5|1885.5|1899.5|1883.5|1901.5|1885.5|1899.5|1883.5|10
1641311380000|2022-01-04 15:49:40|1899.35|1883.35|1898.98|1882.98|1899.35|1883.35|1898.98|1882.98|4
1641311390000|2022-01-04 15:49:50|1899.35|1883.35|1898.75|1882.75|1899.35|1883.35|1898.75|1882.75|4
1641311400000|2022-01-04 15:50:00|1898.5|1882.5|1898.5|1882.5|1898.5|1882.5|1898.5|1882.5|1
1641311410000|2022-01-04 15:50:10|1898.7|1882.7|1898.7|1882.7|1898.7|1882.7|1898.7|1882.7|1
1641311420000|2022-01-04 15:50:20|1898.92|1882.92|1899|1883|1899.1|1883.1|1898.92|1882.92|4
1641311430000|2022-01-04 15:50:30|1899.18|1883.18|1899.5|1883.5|1899.5|1883.5|1899.18|1883.18|3
1641311440000|2022-01-04 15:50:40|1899.62|1883.62|1899.5|1883.5|1899.62|1883.62|1899.5|1883.5|2
1641311450000|2022-01-04 15:50:50|1899.56|1883.56|1899.5|1883.5|1899.6|1883.6|1899.5|1883.5|4
1641311460000|2022-01-04 15:51:00|1899.67|1883.67|1900|1884|1900|1884|1899.5|1883.5|3
1641311470000|2022-01-04 15:51:10|1900.1|1884.1|1900|1884|1900.23|1884.23|1900|1884|4
1641311480000|2022-01-04 15:51:20|1900.5|1884.5|1900.5|1884.5|1900.5|1884.5|1900.5|1884.5|1
1641311490000|2022-01-04 15:51:30|1900.13|1884.13|1899.99|1883.99|1900.13|1884.13|1899.99|1883.99|4
1641311500000|2022-01-04 15:51:40|1899.68|1883.68|1899.5|1883.5|1899.75|1883.75|1899.1|1883.1|7
1641311510000|2022-01-04 15:51:50|1899.16|1883.16|1899.5|1883.5|1899.5|1883.5|1899.16|1883.16|2
1641311520000|2022-01-04 15:52:00|1899.16|1883.16|1899|1883|1899.16|1883.16|1899|1883|3
1641311530000|2022-01-04 15:52:10|1898.5|1882.5|1898.5|1882.5|1898.5|1882.5|1898.5|1882.5|1
1641311540000|2022-01-04 15:52:20|1898.61|1882.61|1898.5|1882.5|1898.61|1882.61|1898.5|1882.5|4
1641311550000|2022-01-04 15:52:30|1898.09|1882.09|1896.75|1880.75|1898.5|1882.5|1896.75|1880.75|5
1641311560000|2022-01-04 15:52:40|1897|1881|1897|1881|1897.4|1881.4|1897|1881|4
1641311570000|2022-01-04 15:52:50|1897.13|1881.13|1897|1881|1897.3|1881.3|1897|1881|3
1641311580000|2022-01-04 15:53:00|1896.88|1880.88|1896.75|1880.75|1896.88|1880.88|1896.75|1880.75|4
1641311590000|2022-01-04 15:53:10|1896.5|1880.5|1896.65|1880.65|1896.65|1880.65|1896.5|1880.5|2
1641311600000|2022-01-04 15:53:20|1897|1881|1897.5|1881.5|1897.5|1881.5|1897|1881|4
1641311610000|2022-01-04 15:53:30|1897.85|1881.85|1897.7|1881.7|1897.85|1881.85|1897.4|1881.4|3
1641311620000|2022-01-04 15:53:40|1897.5|1881.5|1897.5|1881.5|1897.9|1881.9|1897.35|1881.35|5
1641311630000|2022-01-04 15:53:50|1897.28|1881.28|1897.12|1881.12|1897.67|1881.67|1897.12|1881.12|4
1641311640000|2022-01-04 15:54:00|1896.64|1880.64|1897|1881|1897.17|1881.17|1896.55|1880.55|5
1641311660000|2022-01-04 15:54:20|1897.13|1881.13|1897|1881|1897.13|1881.13|1897|1881|2
1641311670000|2022-01-04 15:54:30|1897.05|1881.05|1896.5|1880.5|1897.05|1881.05|1896.5|1880.5|4
1641311680000|2022-01-04 15:54:40|1896.34|1880.34|1896.25|1880.25|1896.84|1880.84|1896.25|1880.25|4
1641311690000|2022-01-04 15:54:50|1896|1880|1895.14|1879.14|1896|1880|1894.79|1878.79|5
1641311700000|2022-01-04 15:55:00|1894.64|1878.64|1894.64|1878.64|1894.64|1878.64|1894.5|1878.5|3
1641311710000|2022-01-04 15:55:10|1894.5|1878.5|1894.7|1878.7|1894.79|1878.79|1894.5|1878.5|5
1641311720000|2022-01-04 15:55:20|1894.89|1878.89|1894.5|1878.5|1894.89|1878.89|1894.5|1878.5|9
1641311730000|2022-01-04 15:55:30|1894|1878|1893.73|1877.73|1894|1878|1893.73|1877.73|3
1641311740000|2022-01-04 15:55:40|1893.54|1877.54|1892.1|1876.1|1893.55|1877.55|1891.7|1875.7|13
1641311750000|2022-01-04 15:55:50|1891.8|1875.8|1891.6|1875.6|1891.8|1875.8|1891.6|1875.6|2
1641311760000|2022-01-04 15:56:00|1891.49|1875.49|1891.5|1875.5|1892.19|1876.19|1891.1|1875.1|10
1641311770000|2022-01-04 15:56:10|1891.75|1875.75|1890.16|1874.16|1891.8|1875.8|1890.09|1874.09|15
1641311780000|2022-01-04 15:56:20|1890.36|1874.36|1890.38|1874.38|1890.82|1874.82|1890.16|1874.16|15
1641311790000|2022-01-04 15:56:30|1890.5|1874.5|1890.75|1874.75|1890.75|1874.75|1890.5|1874.5|2
1641311800000|2022-01-04 15:56:40|1891|1875|1891.5|1875.5|1891.5|1875.5|1890.9|1874.9|8
1641311810000|2022-01-04 15:56:50|1891.29|1875.29|1891.1|1875.1|1891.29|1875.29|1891|1875|3
1641311820000|2022-01-04 15:57:00|1890.56|1874.56|1889.91|1873.91|1890.71|1874.71|1889.91|1873.91|9
1641311830000|2022-01-04 15:57:10|1889.82|1873.82|1889.5|1873.5|1889.91|1873.91|1886.8|1870.8|16
1641311840000|2022-01-04 15:57:20|1889.6|1873.6|1889.55|1873.55|1889.6|1873.6|1889.55|1873.55|2
1641311850000|2022-01-04 15:57:30|1889.48|1873.48|1889.65|1873.65|1889.93|1873.93|1889.48|1873.48|4
1641311860000|2022-01-04 15:57:40|1889.5|1873.5|1888.85|1872.85|1889.5|1873.5|1888.85|1872.85|5
1641311870000|2022-01-04 15:57:50|1888.55|1872.55|1888.5|1872.5|1889|1873|1888|1872|8
1641311880000|2022-01-04 15:58:00|1888.69|1872.69|1889|1873|1889|1873|1888.69|1872.69|4
1641311890000|2022-01-04 15:58:10|1889.25|1873.25|1889.5|1873.5|1889.5|1873.5|1889.25|1873.25|4
1641311900000|2022-01-04 15:58:20|1889.25|1873.25|1889.5|1873.5|1889.5|1873.5|1888.9|1872.9|9
1641311910000|2022-01-04 15:58:30|1890|1874|1890|1874|1890|1874|1890|1874|1
1641311920000|2022-01-04 15:58:40|1890.5|1874.5|1890.11|1874.11|1890.5|1874.5|1890.11|1874.11|3
1641311930000|2022-01-04 15:58:50|1889.9|1873.9|1889|1873|1889.9|1873.9|1888.65|1872.65|11
1641311940000|2022-01-04 15:59:00|1889.31|1873.31|1890.94|1874.94|1891|1875|1889.31|1873.31|13
1641311950000|2022-01-04 15:59:10|1891|1875|1891.5|1875.5|1891.92|1875.92|1890.75|1874.75|15
1641311960000|2022-01-04 15:59:20|1891.88|1875.88|1893.9|1877.9|1893.9|1877.9|1891.88|1875.88|8
1641311970000|2022-01-04 15:59:30|1894.09|1878.09|1896|1880|1896|1880|1894.09|1878.09|10
1641311980000|2022-01-04 15:59:40|1895.92|1879.92|1896|1880|1896|1880|1895.5|1879.5|6
1641311990000|2022-01-04 15:59:50|1896.5|1880.5|1897|1881|1897|1881|1896|1880|6
1641312000000|2022-01-04 16:00:00|1896.75|1880.75|1897|1881|1897|1881|1896.5|1880.5|6
1641312010000|2022-01-04 16:00:10|1896.5|1880.5|1895.75|1879.75|1897|1881|1895.5|1879.5|14
1641312020000|2022-01-04 16:00:20|1894.5|1878.5|1892.09|1876.09|1894.71|1878.71|1891.85|1875.85|21
1641312030000|2022-01-04 16:00:30|1892.22|1876.22|1890.5|1874.5|1892.22|1876.22|1890.5|1874.5|13
1641312040000|2022-01-04 16:00:40|1890.22|1874.22|1890|1874|1890.22|1874.22|1889.68|1873.68|8
1641312050000|2022-01-04 16:00:50|1889.79|1873.79|1887.5|1871.5|1890|1874|1887.45|1871.45|14
1641312060000|2022-01-04 16:01:00|1887|1871|1891|1875|1891|1875|1887|1871|13
1641312070000|2022-01-04 16:01:10|1891.08|1875.08|1892.5|1876.5|1892.5|1876.5|1891.08|1875.08|11
1641312080000|2022-01-04 16:01:20|1892.18|1876.18|1893|1877|1893|1877|1892.18|1876.18|4
1641312090000|2022-01-04 16:01:30|1892.71|1876.71|1893|1877|1893|1877|1892.71|1876.71|2
1641312100000|2022-01-04 16:01:40|1893.36|1877.36|1894.36|1878.36|1895.5|1879.5|1893.36|1877.36|10
1641312110000|2022-01-04 16:01:50|1894.12|1878.12|1894.98|1878.98|1894.98|1878.98|1893.37|1877.37|17
1641312120000|2022-01-04 16:02:00|1894.99|1878.99|1896|1880|1896|1880|1894.5|1878.5|11
1641312130000|2022-01-04 16:02:10|1895.92|1879.92|1892.76|1876.76|1895.92|1879.92|1892.5|1876.5|21
1641312140000|2022-01-04 16:02:20|1892.77|1876.77|1891.5|1875.5|1893.03|1877.03|1891.5|1875.5|13
1641312150000|2022-01-04 16:02:30|1891|1875|1890|1874|1891.22|1875.22|1890|1874|7
1641312160000|2022-01-04 16:02:40|1889.93|1873.93|1887.5|1871.5|1889.93|1873.93|1887.5|1871.5|10
1641312170000|2022-01-04 16:02:50|1887.45|1871.45|1887.1|1871.1|1887.5|1871.5|1886.75|1870.75|9
1641312180000|2022-01-04 16:03:00|1886.93|1870.93|1887|1871|1887.5|1871.5|1885.62|1869.62|12
1641312190000|2022-01-04 16:03:10|1886.5|1870.5|1888|1872|1888.69|1872.69|1886.4|1870.4|15
1641312200000|2022-01-04 16:03:20|1887.87|1871.87|1885.47|1869.47|1887.87|1871.87|1884.75|1868.75|13
1641312210000|2022-01-04 16:03:30|1885.85|1869.85|1885.49|1869.49|1885.97|1869.97|1885.49|1869.49|7
1641312220000|2022-01-04 16:03:40|1885.44|1869.44|1881.7|1865.7|1885.47|1869.47|1881.7|1865.7|12
1641312230000|2022-01-04 16:03:50|1882|1866|1882.5|1866.5|1882.7|1866.7|1882|1866|9
1641312240000|2022-01-04 16:04:00|1882.55|1866.55|1882|1866|1882.55|1866.55|1882|1866|3
1641312250000|2022-01-04 16:04:10|1882.5|1866.5|1882.5|1866.5|1882.75|1866.75|1882.5|1866.5|3
1641312260000|2022-01-04 16:04:20|1882|1866|1881.91|1865.91|1882|1866|1880.5|1864.5|12
1641312270000|2022-01-04 16:04:30|1882.3|1866.3|1883.35|1867.35|1883.35|1867.35|1882.3|1866.3|7
1641312280000|2022-01-04 16:04:40|1883.5|1867.5|1886|1870|1886|1870|1883.5|1867.5|12
1641312290000|2022-01-04 16:04:50|1886.5|1870.5|1887|1871|1887.5|1871.5|1886.5|1870.5|6
1641312300000|2022-01-04 16:05:00|1886.5|1870.5|1886.5|1870.5|1886.5|1870.5|1885.34|1869.34|13
1641312310000|2022-01-04 16:05:10|1886|1870|1887.35|1871.35|1887.35|1871.35|1886|1870|6
1641312320000|2022-01-04 16:05:20|1887.5|1871.5|1887.5|1871.5|1887.5|1871.5|1887.5|1871.5|1
1641312330000|2022-01-04 16:05:30|1887.22|1871.22|1888|1872|1888.12|1872.12|1887.22|1871.22|12
1641312340000|2022-01-04 16:05:40|1887.92|1871.92|1887.1|1871.1|1887.92|1871.92|1887.1|1871.1|4
1641312350000|2022-01-04 16:05:50|1887|1871|1883.25|1867.25|1887|1871|1882.75|1866.75|14
1641312360000|2022-01-04 16:06:00|1883.72|1867.72|1883.55|1867.55|1883.87|1867.87|1882.88|1866.88|11
1641312370000|2022-01-04 16:06:10|1884|1868|1883|1867|1884|1868|1882.75|1866.75|15
1641312380000|2022-01-04 16:06:20|1882.92|1866.92|1882.6|1866.6|1883|1867|1882.6|1866.6|6
1641312390000|2022-01-04 16:06:30|1882.1|1866.1|1885.54|1869.54|1885.69|1869.69|1881.46|1865.46|16
1641312400000|2022-01-04 16:06:40|1886.5|1870.5|1885.42|1869.42|1886.5|1870.5|1884.5|1868.5|18
1641312410000|2022-01-04 16:06:50|1885.17|1869.17|1886|1870|1886.1|1870.1|1884.9|1868.9|13
1641312420000|2022-01-04 16:07:00|1885.67|1869.67|1886|1870|1886|1870|1885.67|1869.67|7
1641312430000|2022-01-04 16:07:10|1886.13|1870.13|1886.85|1870.85|1886.85|1870.85|1886.13|1870.13|6
1641312440000|2022-01-04 16:07:20|1886.86|1870.86|1887.5|1871.5|1887.5|1871.5|1886.86|1870.86|5
1641312450000|2022-01-04 16:07:30|1887.32|1871.32|1887.5|1871.5|1887.5|1871.5|1887.25|1871.25|8
1641312460000|2022-01-04 16:07:40|1887.88|1871.88|1888.3|1872.3|1888.3|1872.3|1887.88|1871.88|6
1641312470000|2022-01-04 16:07:50|1888.17|1872.17|1888.53|1872.53|1888.53|1872.53|1888.17|1872.17|4
1641312480000|2022-01-04 16:08:00|1888.5|1872.5|1888.78|1872.78|1888.92|1872.92|1888.36|1872.36|9
1641312490000|2022-01-04 16:08:10|1888.04|1872.04|1886.5|1870.5|1888.04|1872.04|1883.1|1867.1|20
1641312500000|2022-01-04 16:08:20|1886|1870|1886.14|1870.14|1887|1871|1886|1870|7
1641312510000|2022-01-04 16:08:30|1886.05|1870.05|1885.67|1869.67|1886.05|1870.05|1885.67|1869.67|4
1641312520000|2022-01-04 16:08:40|1886|1870|1886.71|1870.71|1886.75|1870.75|1886|1870|5
1641312530000|2022-01-04 16:08:50|1886.75|1870.75|1887|1871|1887.5|1871.5|1886.75|1870.75|5
1641312540000|2022-01-04 16:09:00|1887.45|1871.45|1886.75|1870.75|1887.45|1871.45|1886.75|1870.75|3
1641312550000|2022-01-04 16:09:10|1886.85|1870.85|1886.85|1870.85|1887.25|1871.25|1886.85|1870.85|3
1641312560000|2022-01-04 16:09:20|1886.82|1870.82|1888.06|1872.06|1888.25|1872.25|1886.7|1870.7|13
1641312570000|2022-01-04 16:09:30|1888.15|1872.15|1888.13|1872.13|1888.25|1872.25|1888.13|1872.13|3
1641312580000|2022-01-04 16:09:40|1887.75|1871.75|1886.78|1870.78|1887.75|1871.75|1886.78|1870.78|4
1641312590000|2022-01-04 16:09:50|1886.4|1870.4|1884.29|1868.29|1886.5|1870.5|1884.25|1868.25|9
1641312600000|2022-01-04 16:10:00|1884.49|1868.49|1885|1869|1885.03|1869.03|1884.49|1868.49|9
1641312610000|2022-01-04 16:10:10|1885.25|1869.25|1885.3|1869.3|1885.3|1869.3|1885.25|1869.25|2
1641312620000|2022-01-04 16:10:20|1885.5|1869.5|1885.5|1869.5|1885.5|1869.5|1885.5|1869.5|1
1641312630000|2022-01-04 16:10:30|1885.78|1869.78|1886|1870|1886.88|1870.88|1885.5|1869.5|18
1641312640000|2022-01-04 16:10:40|1886.25|1870.25|1885.7|1869.7|1886.25|1870.25|1885.5|1869.5|9
1641312650000|2022-01-04 16:10:50|1886|1870|1885.88|1869.88|1886.13|1870.13|1885.88|1869.88|4
1641312660000|2022-01-04 16:11:00|1885.58|1869.58|1885.1|1869.1|1885.58|1869.58|1885.1|1869.1|6
1641312670000|2022-01-04 16:11:10|1885.5|1869.5|1885|1869|1885.5|1869.5|1885|1869|5
1641312690000|2022-01-04 16:11:30|1885.5|1869.5|1887|1871|1887|1871|1885.5|1869.5|9
1641312700000|2022-01-04 16:11:40|1887.09|1871.09|1887|1871|1887.45|1871.45|1887|1871|3
1641312710000|2022-01-04 16:11:50|1887.21|1871.21|1887.5|1871.5|1887.5|1871.5|1887.21|1871.21|4
1641312720000|2022-01-04 16:12:00|1887.88|1871.88|1887.29|1871.29|1888|1872|1887.29|1871.29|9
1641312730000|2022-01-04 16:12:10|1886.86|1870.86|1890.9|1874.9|1891|1875|1886.86|1870.86|15
1641312740000|2022-01-04 16:12:20|1891.16|1875.16|1892|1876|1892.11|1876.11|1890.72|1874.72|12
1641312750000|2022-01-04 16:12:30|1892.5|1876.5|1893|1877|1893|1877|1892.5|1876.5|5
1641312760000|2022-01-04 16:12:40|1892.79|1876.79|1893.3|1877.3|1893.45|1877.45|1892.5|1876.5|6
1641312770000|2022-01-04 16:12:50|1893.4|1877.4|1892|1876|1893.9|1877.9|1892|1876|14
1641312780000|2022-01-04 16:13:00|1892.5|1876.5|1890|1874|1892.5|1876.5|1889.96|1873.96|23
1641312790000|2022-01-04 16:13:10|1890.5|1874.5|1890|1874|1890.9|1874.9|1890|1874|6
1641312800000|2022-01-04 16:13:20|1890.38|1874.38|1890|1874|1890.38|1874.38|1890|1874|5
1641312810000|2022-01-04 16:13:30|1890.1|1874.1|1890.06|1874.06|1890.1|1874.1|1890|1874|3
1641312820000|2022-01-04 16:13:40|1890.1|1874.1|1890.5|1874.5|1890.5|1874.5|1890|1874|7
1641312830000|2022-01-04 16:13:50|1890.75|1874.75|1891|1875|1891.25|1875.25|1890.75|1874.75|3
1641312840000|2022-01-04 16:14:00|1891.4|1875.4|1890.67|1874.67|1891.4|1875.4|1890.67|1874.67|4
1641312850000|2022-01-04 16:14:10|1890.95|1874.95|1890.45|1874.45|1890.95|1874.95|1890.1|1874.1|11
1641312860000|2022-01-04 16:14:20|1890.11|1874.11|1890.45|1874.45|1890.55|1874.55|1890|1874|6
1641312870000|2022-01-04 16:14:30|1890.49|1874.49|1890.56|1874.56|1890.56|1874.56|1890.45|1874.45|5
1641312880000|2022-01-04 16:14:40|1890.67|1874.67|1890.5|1874.5|1890.67|1874.67|1890.5|1874.5|2
1641312890000|2022-01-04 16:14:50|1891|1875|1889.82|1873.82|1891.18|1875.18|1889.5|1873.5|13
1641312900000|2022-01-04 16:15:00|1889.63|1873.63|1888.25|1872.25|1889.63|1873.63|1888.09|1872.09|15
1641312910000|2022-01-04 16:15:10|1888.5|1872.5|1889.94|1873.94|1890.13|1874.13|1888.25|1872.25|17
1641312920000|2022-01-04 16:15:20|1889.63|1873.63|1890|1874|1890|1874|1889.63|1873.63|8
1641312930000|2022-01-04 16:15:30|1889.91|1873.91|1889.02|1873.02|1889.91|1873.91|1889.02|1873.02|14
1641312940000|2022-01-04 16:15:40|1889.09|1873.09|1887.91|1871.91|1889.09|1873.09|1887.78|1871.78|12
1641312950000|2022-01-04 16:15:50|1887.9|1871.9|1884.5|1868.5|1887.9|1871.9|1884.5|1868.5|15
1641312960000|2022-01-04 16:16:00|1884.75|1868.75|1885.73|1869.73|1886|1870|1884.35|1868.35|22
1641312970000|2022-01-04 16:16:10|1886|1870|1887|1871|1887.19|1871.19|1885.98|1869.98|9
1641312980000|2022-01-04 16:16:20|1886.93|1870.93|1887.1|1871.1|1887.1|1871.1|1886.93|1870.93|4
1641312990000|2022-01-04 16:16:30|1887|1871|1886.65|1870.65|1887|1871|1886.65|1870.65|2
1641313000000|2022-01-04 16:16:40|1887|1871|1888|1872|1888|1872|1887|1871|10
1641313010000|2022-01-04 16:16:50|1887.79|1871.79|1887.6|1871.6|1888|1872|1887.45|1871.45|10
1641313020000|2022-01-04 16:17:00|1887.1|1871.1|1888.3|1872.3|1888.69|1872.69|1887|1871|19
1641313030000|2022-01-04 16:17:10|1888.4|1872.4|1887.83|1871.83|1889.1|1873.1|1887.79|1871.79|10
1641313040000|2022-01-04 16:17:20|1887.79|1871.79|1889|1873|1889.25|1873.25|1887.79|1871.79|7
1641313050000|2022-01-04 16:17:30|1888.88|1872.88|1889.95|1873.95|1890.02|1874.02|1888.88|1872.88|19
1641313060000|2022-01-04 16:17:40|1890.08|1874.08|1890.5|1874.5|1890.5|1874.5|1890.08|1874.08|2
1641313070000|2022-01-04 16:17:50|1891|1875|1891.09|1875.09|1891.09|1875.09|1891|1875|2
1641313080000|2022-01-04 16:18:00|1891.5|1875.5|1891.5|1875.5|1891.5|1875.5|1891.5|1875.5|1
1641313090000|2022-01-04 16:18:10|1892|1876|1893.2|1877.2|1893.2|1877.2|1892|1876|4
1641313100000|2022-01-04 16:18:20|1893.19|1877.19|1892.95|1876.95|1893.19|1877.19|1892.95|1876.95|3
1641313110000|2022-01-04 16:18:30|1892.9|1876.9|1893|1877|1893|1877|1892.9|1876.9|3
1641313120000|2022-01-04 16:18:40|1893.42|1877.42|1894.13|1878.13|1894.35|1878.35|1893.29|1877.29|9
1641313130000|2022-01-04 16:18:50|1893.7|1877.7|1893.92|1877.92|1894.1|1878.1|1893.43|1877.43|10
1641313140000|2022-01-04 16:19:00|1893.5|1877.5|1894.5|1878.5|1894.79|1878.79|1893.5|1877.5|9
1641313150000|2022-01-04 16:19:10|1894.41|1878.41|1893.5|1877.5|1894.41|1878.41|1893.06|1877.06|11
1641313160000|2022-01-04 16:19:20|1894|1878|1894|1878|1894|1878|1893.79|1877.79|3
1641313170000|2022-01-04 16:19:30|1893.72|1877.72|1894.13|1878.13|1894.13|1878.13|1893.72|1877.72|7
1641313180000|2022-01-04 16:19:40|1894.5|1878.5|1894|1878|1894.5|1878.5|1893.95|1877.95|5
1641313190000|2022-01-04 16:19:50|1893.65|1877.65|1892.88|1876.88|1893.85|1877.85|1892.88|1876.88|8
1641313200000|2022-01-04 16:20:00|1892.5|1876.5|1892.5|1876.5|1892.5|1876.5|1892.5|1876.5|1
1641313210000|2022-01-04 16:20:10|1892.7|1876.7|1892.5|1876.5|1892.7|1876.7|1892.5|1876.5|3
1641313220000|2022-01-04 16:20:20|1892.39|1876.39|1892.5|1876.5|1892.5|1876.5|1892.39|1876.39|4
1641313230000|2022-01-04 16:20:30|1892.39|1876.39|1892.88|1876.88|1892.88|1876.88|1892.3|1876.3|9
1641313240000|2022-01-04 16:20:40|1892.86|1876.86|1892.86|1876.86|1892.88|1876.88|1892.86|1876.86|3
1641313250000|2022-01-04 16:20:50|1892.5|1876.5|1892.86|1876.86|1892.86|1876.86|1892.45|1876.45|4
1641313260000|2022-01-04 16:21:00|1892.9|1876.9|1893.43|1877.43|1893.58|1877.58|1892.9|1876.9|15
1641313270000|2022-01-04 16:21:10|1893.5|1877.5|1892.5|1876.5|1893.5|1877.5|1892.22|1876.22|6
1641313280000|2022-01-04 16:21:20|1892.41|1876.41|1892.3|1876.3|1892.41|1876.41|1892.3|1876.3|2
1641313290000|2022-01-04 16:21:30|1892|1876|1892|1876|1892|1876|1892|1876|1
1641313310000|2022-01-04 16:21:50|1891.2|1875.2|1891.2|1875.2|1891.2|1875.2|1891.11|1875.11|3
1641313320000|2022-01-04 16:22:00|1890.9|1874.9|1891.25|1875.25|1891.25|1875.25|1890.9|1874.9|2
1641313330000|2022-01-04 16:22:10|1891.2|1875.2|1890.9|1874.9|1891.51|1875.51|1890.9|1874.9|5
1641313340000|2022-01-04 16:22:20|1891.25|1875.25|1891|1875|1891.25|1875.25|1891|1875|2
1641313350000|2022-01-04 16:22:30|1890.99|1874.99|1890.99|1874.99|1890.99|1874.99|1890.99|1874.99|1
1641313360000|2022-01-04 16:22:40|1890.5|1874.5|1890.49|1874.49|1890.5|1874.5|1890.49|1874.49|2
1641313370000|2022-01-04 16:22:50|1890.5|1874.5|1890.73|1874.73|1890.73|1874.73|1890.49|1874.49|8
1641313380000|2022-01-04 16:23:00|1890.6|1874.6|1890.49|1874.49|1890.65|1874.65|1890.37|1874.37|14
1641313390000|2022-01-04 16:23:10|1890.5|1874.5|1889.58|1873.58|1890.5|1874.5|1889.58|1873.58|14
1641313400000|2022-01-04 16:23:20|1889.98|1873.98|1888.93|1872.93|1889.98|1873.98|1888.93|1872.93|5
1641313410000|2022-01-04 16:23:30|1889|1873|1888.1|1872.1|1889|1873|1887.86|1871.86|8
1641313420000|2022-01-04 16:23:40|1887.58|1871.58|1888.07|1872.07|1888.07|1872.07|1887.57|1871.57|11
1641313430000|2022-01-04 16:23:50|1888|1872|1888.5|1872.5|1888.52|1872.52|1888|1872|7
1641313440000|2022-01-04 16:24:00|1888|1872|1887.99|1871.99|1888.13|1872.13|1887.99|1871.99|4
1641313450000|2022-01-04 16:24:10|1887.8|1871.8|1888.5|1872.5|1888.5|1872.5|1887.8|1871.8|2
1641313460000|2022-01-04 16:24:20|1888.7|1872.7|1888.1|1872.1|1888.7|1872.7|1888|1872|4
1641313470000|2022-01-04 16:24:30|1888.5|1872.5|1888.5|1872.5|1888.5|1872.5|1888.2|1872.2|5
1641313480000|2022-01-04 16:24:40|1888.27|1872.27|1888.58|1872.58|1888.58|1872.58|1887.77|1871.77|7
1641313490000|2022-01-04 16:24:50|1888.99|1872.99|1889.45|1873.45|1889.5|1873.5|1888.99|1872.99|5
1641313500000|2022-01-04 16:25:00|1889.86|1873.86|1889.06|1873.06|1889.86|1873.86|1889.06|1873.06|4
1641313510000|2022-01-04 16:25:10|1889|1873|1886.55|1870.55|1889|1873|1886.55|1870.55|9
1641313520000|2022-01-04 16:25:20|1886.5|1870.5|1885.76|1869.76|1886.5|1870.5|1885.55|1869.55|5
1641313530000|2022-01-04 16:25:30|1885.51|1869.51|1884.5|1868.5|1885.51|1869.51|1884|1868|13
1641313540000|2022-01-04 16:25:40|1884.75|1868.75|1884|1868|1884.75|1868.75|1884|1868|5
1641313550000|2022-01-04 16:25:50|1884.25|1868.25|1884.09|1868.09|1884.29|1868.29|1884.09|1868.09|4
1641313560000|2022-01-04 16:26:00|1884.45|1868.45|1884|1868|1884.45|1868.45|1883.5|1867.5|8
1641313580000|2022-01-04 16:26:20|1884.5|1868.5|1884.1|1868.1|1884.5|1868.5|1883.95|1867.95|8
1641313590000|2022-01-04 16:26:30|1884.13|1868.13|1884.5|1868.5|1884.5|1868.5|1884|1868|3
1641313600000|2022-01-04 16:26:40|1884.7|1868.7|1885|1869|1885|1869|1884.5|1868.5|3
1641313620000|2022-01-04 16:27:00|1884.5|1868.5|1884.5|1868.5|1884.5|1868.5|1884.29|1868.29|4
1641313630000|2022-01-04 16:27:10|1884.32|1868.32|1884.5|1868.5|1884.5|1868.5|1884.29|1868.29|3
1641313640000|2022-01-04 16:27:20|1884.25|1868.25|1884.25|1868.25|1884.25|1868.25|1884.25|1868.25|1
1641313650000|2022-01-04 16:27:30|1884.05|1868.05|1883.57|1867.57|1884.05|1868.05|1883.57|1867.57|2
1641313660000|2022-01-04 16:27:40|1883.56|1867.56|1883.51|1867.51|1883.81|1867.81|1883.41|1867.41|6
1641313670000|2022-01-04 16:27:50|1883.36|1867.36|1883.3|1867.3|1883.45|1867.45|1882.9|1866.9|4
1641313690000|2022-01-04 16:28:10|1883.1|1867.1|1883.17|1867.17|1883.17|1867.17|1883.1|1867.1|2
1641313700000|2022-01-04 16:28:20|1882.85|1866.85|1883.15|1867.15|1883.25|1867.25|1882.75|1866.75|4
1641313710000|2022-01-04 16:28:30|1883.25|1867.25|1882.35|1866.35|1883.25|1867.25|1882.25|1866.25|5
1641313720000|2022-01-04 16:28:40|1882.3|1866.3|1881.8|1865.8|1882.3|1866.3|1881.8|1865.8|3
1641313730000|2022-01-04 16:28:50|1881.76|1865.76|1880.35|1864.35|1881.76|1865.76|1879.9|1863.9|7
1641313740000|2022-01-04 16:29:00|1880.48|1864.48|1880.48|1864.48|1880.48|1864.48|1880.48|1864.48|1
1641313750000|2022-01-04 16:29:10|1880.27|1864.27|1878|1862|1880.27|1864.27|1877.4|1861.4|18
1641313760000|2022-01-04 16:29:20|1878.5|1862.5|1879|1863|1879|1863|1878|1862|13
1641313770000|2022-01-04 16:29:30|1879.5|1863.5|1880|1864|1880.09|1864.09|1879.5|1863.5|7
1641313780000|2022-01-04 16:29:40|1880.55|1864.55|1880.19|1864.19|1880.55|1864.55|1879.82|1863.82|5
1641313790000|2022-01-04 16:29:50|1879.92|1863.92|1880.5|1864.5|1880.5|1864.5|1879.92|1863.92|4
1641313800000|2022-01-04 16:30:00|1880.61|1864.61|1880.4|1864.4|1880.81|1864.81|1880.4|1864.4|9
1641313810000|2022-01-04 16:30:10|1880.63|1864.63|1880.5|1864.5|1880.63|1864.63|1880.4|1864.4|3
1641313820000|2022-01-04 16:30:20|1881|1865|1881|1865|1881.1|1865.1|1881|1865|3
1641313830000|2022-01-04 16:30:30|1881.05|1865.05|1880.5|1864.5|1881.4|1865.4|1880.5|1864.5|5
1641313840000|2022-01-04 16:30:40|1880.4|1864.4|1880.35|1864.35|1880.4|1864.4|1880.35|1864.35|2
1641313850000|2022-01-04 16:30:50|1880.5|1864.5|1880.5|1864.5|1880.5|1864.5|1880.5|1864.5|1
1641313860000|2022-01-04 16:31:00|1880.9|1864.9|1881.35|1865.35|1881.35|1865.35|1880.9|1864.9|5
1641313870000|2022-01-04 16:31:10|1881.5|1865.5|1881.5|1865.5|1881.5|1865.5|1881.5|1865.5|1
1641313880000|2022-01-04 16:31:20|1881.21|1865.21|1881.1|1865.1|1881.5|1865.5|1881.1|1865.1|4
1641313890000|2022-01-04 16:31:30|1880.75|1864.75|1880.3|1864.3|1880.75|1864.75|1880.1|1864.1|8
1641313900000|2022-01-04 16:31:40|1879.75|1863.75|1879.52|1863.52|1879.75|1863.75|1879.42|1863.42|3
1641313920000|2022-01-04 16:32:00|1879.54|1863.54|1879.5|1863.5|1879.54|1863.54|1879.5|1863.5|2
1641313930000|2022-01-04 16:32:10|1879.75|1863.75|1880.11|1864.11|1880.2|1864.2|1879.75|1863.75|7
1641313940000|2022-01-04 16:32:20|1880.5|1864.5|1880.4|1864.4|1880.5|1864.5|1880.4|1864.4|2
1641313950000|2022-01-04 16:32:30|1880.35|1864.35|1881.11|1865.11|1881.11|1865.11|1880.35|1864.35|5
1641313960000|2022-01-04 16:32:40|1881.25|1865.25|1882|1866|1882|1866|1881.25|1865.25|11
1641313970000|2022-01-04 16:32:50|1882.11|1866.11|1882.3|1866.3|1882.3|1866.3|1881.6|1865.6|11
1641313980000|2022-01-04 16:33:00|1882.4|1866.4|1882.79|1866.79|1882.79|1866.79|1882.4|1866.4|3
1641313990000|2022-01-04 16:33:10|1883|1867|1884.97|1868.97|1884.97|1868.97|1882.79|1866.79|10
1641314000000|2022-01-04 16:33:20|1884.94|1868.94|1884.94|1868.94|1884.94|1868.94|1884.94|1868.94|1
1641314010000|2022-01-04 16:33:30|1885.45|1869.45|1886.17|1870.17|1886.17|1870.17|1885.45|1869.45|5
1641314020000|2022-01-04 16:33:40|1886|1870|1886.25|1870.25|1886.25|1870.25|1886|1870|2
1641314030000|2022-01-04 16:33:50|1886.36|1870.36|1886.5|1870.5|1886.73|1870.73|1886.36|1870.36|5
1641314040000|2022-01-04 16:34:00|1887.04|1871.04|1887.73|1871.73|1887.73|1871.73|1887.04|1871.04|10
1641314060000|2022-01-04 16:34:20|1888|1872|1887.68|1871.68|1888.05|1872.05|1887.68|1871.68|7
1641314070000|2022-01-04 16:34:30|1888.1|1872.1|1888.75|1872.75|1888.75|1872.75|1888.1|1872.1|4
1641314080000|2022-01-04 16:34:40|1889.5|1873.5|1889.5|1873.5|1889.5|1873.5|1889.5|1873.5|1
1641314090000|2022-01-04 16:34:50|1889.57|1873.57|1889.59|1873.59|1889.76|1873.76|1889.57|1873.57|8
1641314100000|2022-01-04 16:35:00|1889.57|1873.57|1889.59|1873.59|1889.7|1873.7|1889.57|1873.57|4
1641314110000|2022-01-04 16:35:10|1889.65|1873.65|1889.83|1873.83|1890.09|1874.09|1889.62|1873.62|6
1641314120000|2022-01-04 16:35:20|1889.63|1873.63|1889.79|1873.79|1889.83|1873.83|1889.63|1873.63|3
1641314130000|2022-01-04 16:35:30|1890|1874|1890.09|1874.09|1890.15|1874.15|1890|1874|5
1641314140000|2022-01-04 16:35:40|1890.5|1874.5|1890.5|1874.5|1890.5|1874.5|1890.5|1874.5|1
1641314150000|2022-01-04 16:35:50|1890.54|1874.54|1890.95|1874.95|1890.95|1874.95|1890.25|1874.25|4
1641314180000|2022-01-04 16:36:20|1891.45|1875.45|1891.56|1875.56|1891.56|1875.56|1891.45|1875.45|2
1641314190000|2022-01-04 16:36:30|1891.5|1875.5|1891.64|1875.64|1891.64|1875.64|1891.5|1875.5|2
1641314200000|2022-01-04 16:36:40|1891.63|1875.63|1891.89|1875.89|1891.89|1875.89|1891.63|1875.63|8
1641314210000|2022-01-04 16:36:50|1892.07|1876.07|1892.51|1876.51|1892.51|1876.51|1892.07|1876.07|4
1641314220000|2022-01-04 16:37:00|1892.31|1876.31|1892.31|1876.31|1892.64|1876.64|1892.31|1876.31|5
1641314230000|2022-01-04 16:37:10|1892.58|1876.58|1892.64|1876.64|1892.64|1876.64|1892.31|1876.31|4
1641314240000|2022-01-04 16:37:20|1893|1877|1893|1877|1893|1877|1893|1877|1
1641314260000|2022-01-04 16:37:40|1893.5|1877.5|1894.5|1878.5|1894.5|1878.5|1893.47|1877.47|21
1641314270000|2022-01-04 16:37:50|1894.39|1878.39|1896.71|1880.71|1896.71|1880.71|1894.39|1878.39|11
1641314280000|2022-01-04 16:38:00|1896.65|1880.65|1896.92|1880.92|1897.15|1881.15|1896.65|1880.65|8
1641314290000|2022-01-04 16:38:10|1897.15|1881.15|1896.21|1880.21|1898|1882|1896.21|1880.21|12
1641314300000|2022-01-04 16:38:20|1896.24|1880.24|1896.55|1880.55|1896.55|1880.55|1895.5|1879.5|7
1641314310000|2022-01-04 16:38:30|1897.55|1881.55|1898|1882|1898.25|1882.25|1897.5|1881.5|6
1641314320000|2022-01-04 16:38:40|1898.1|1882.1|1898.36|1882.36|1899.25|1883.25|1898|1882|14
1641314330000|2022-01-04 16:38:50|1898.5|1882.5|1898.48|1882.48|1898.52|1882.52|1898.36|1882.36|7
1641314340000|2022-01-04 16:39:00|1898.37|1882.37|1898.5|1882.5|1898.5|1882.5|1898|1882|9
1641314350000|2022-01-04 16:39:10|1898.22|1882.22|1900.55|1884.55|1900.74|1884.74|1898.22|1882.22|17
1641314360000|2022-01-04 16:39:20|1900.4|1884.4|1900|1884|1900.55|1884.55|1899.57|1883.57|19
1641314370000|2022-01-04 16:39:30|1899.9|1883.9|1899.4|1883.4|1899.9|1883.9|1899.4|1883.4|5
1641314380000|2022-01-04 16:39:40|1898.92|1882.92|1898.5|1882.5|1898.92|1882.92|1898|1882|6
1641314390000|2022-01-04 16:39:50|1898.34|1882.34|1898.5|1882.5|1898.5|1882.5|1898.3|1882.3|3
1641314400000|2022-01-04 16:40:00|1899.12|1883.12|1904.24|1888.24|1904.5|1888.5|1899.12|1883.12|18
1641314410000|2022-01-04 16:40:10|1904.15|1888.15|1904.18|1888.18|1904.5|1888.5|1904.15|1888.15|8
1641314420000|2022-01-04 16:40:20|1904.5|1888.5|1904.15|1888.15|1905|1889|1904.15|1888.15|8
1641314430000|2022-01-04 16:40:30|1904.06|1888.06|1902.5|1886.5|1904.06|1888.06|1902.5|1886.5|8
1641314440000|2022-01-04 16:40:40|1902.88|1886.88|1903.5|1887.5|1903.5|1887.5|1902.5|1886.5|8
1641314450000|2022-01-04 16:40:50|1903.65|1887.65|1903.5|1887.5|1903.65|1887.65|1903.2|1887.2|7
1641314460000|2022-01-04 16:41:00|1903.58|1887.58|1903.6|1887.6|1903.6|1887.6|1903.5|1887.5|3
1641314470000|2022-01-04 16:41:10|1903.65|1887.65|1904.15|1888.15|1904.15|1888.15|1903.65|1887.65|4
1641314480000|2022-01-04 16:41:20|1904.5|1888.5|1905|1889|1905|1889|1904.5|1888.5|6
1641314490000|2022-01-04 16:41:30|1905.08|1889.08|1905|1889|1905.4|1889.4|1905|1889|4
1641314500000|2022-01-04 16:41:40|1904.88|1888.88|1904.4|1888.4|1905|1889|1904.4|1888.4|5
1641314510000|2022-01-04 16:41:50|1904.5|1888.5|1905|1889|1905.45|1889.45|1904.5|1888.5|4
1641314520000|2022-01-04 16:42:00|1905.25|1889.25|1905.5|1889.5|1905.6|1889.6|1905|1889|6
1641314530000|2022-01-04 16:42:10|1905.72|1889.72|1906.5|1890.5|1906.77|1890.77|1905.6|1889.6|7
1641314540000|2022-01-04 16:42:20|1906.3|1890.3|1905.5|1889.5|1906.3|1890.3|1905.5|1889.5|3
1641314550000|2022-01-04 16:42:30|1905.13|1889.13|1904.08|1888.08|1905.13|1889.13|1904.08|1888.08|9
1641314560000|2022-01-04 16:42:40|1904.09|1888.09|1902.5|1886.5|1904.09|1888.09|1902.15|1886.15|16
1641314580000|2022-01-04 16:43:00|1902.37|1886.37|1901.42|1885.42|1902.37|1886.37|1901.42|1885.42|4
1641314600000|2022-01-04 16:43:20|1901.3|1885.3|1901.3|1885.3|1901.3|1885.3|1901.3|1885.3|1
1641314610000|2022-01-04 16:43:30|1901.42|1885.42|1901.42|1885.42|1901.42|1885.42|1901.05|1885.05|5
1641314620000|2022-01-04 16:43:40|1901.07|1885.07|1901.42|1885.42|1901.42|1885.42|1900.7|1884.7|4
1641314630000|2022-01-04 16:43:50|1900.75|1884.75|1900.5|1884.5|1900.75|1884.75|1900.5|1884.5|3
1641314640000|2022-01-04 16:44:00|1900.95|1884.95|1901|1885|1901|1885|1900.79|1884.79|4
1641314650000|2022-01-04 16:44:10|1900.5|1884.5|1900.7|1884.7|1900.7|1884.7|1900.5|1884.5|2
1641314660000|2022-01-04 16:44:20|1900.5|1884.5|1900.5|1884.5|1900.5|1884.5|1900.2|1884.2|3
1641314670000|2022-01-04 16:44:30|1900.39|1884.39|1899.5|1883.5|1900.39|1884.39|1899.5|1883.5|6
1641314680000|2022-01-04 16:44:40|1899.88|1883.88|1900.35|1884.35|1900.35|1884.35|1899.88|1883.88|9
1641314690000|2022-01-04 16:44:50|1900.85|1884.85|1900.85|1884.85|1900.85|1884.85|1900.85|1884.85|1
1641314700000|2022-01-04 16:45:00|1900.78|1884.78|1900.92|1884.92|1900.96|1884.96|1900.78|1884.78|5
1641314710000|2022-01-04 16:45:10|1900.85|1884.85|1901.49|1885.49|1901.59|1885.59|1900.85|1884.85|8
1641314720000|2022-01-04 16:45:20|1901.24|1885.24|1901.2|1885.2|1901.24|1885.24|1900.85|1884.85|5
1641314730000|2022-01-04 16:45:30|1900.85|1884.85|1900.5|1884.5|1900.85|1884.85|1900.5|1884.5|8
1641314740000|2022-01-04 16:45:40|1900.58|1884.58|1901.1|1885.1|1901.35|1885.35|1900.58|1884.58|9
1641314750000|2022-01-04 16:45:50|1901.35|1885.35|1901.5|1885.5|1901.5|1885.5|1901.1|1885.1|7
1641314760000|2022-01-04 16:46:00|1901.48|1885.48|1901.5|1885.5|1901.5|1885.5|1901.48|1885.48|2
1641314770000|2022-01-04 16:46:10|1901.4|1885.4|1901.9|1885.9|1901.9|1885.9|1901.4|1885.4|6
1641314780000|2022-01-04 16:46:20|1901.5|1885.5|1902.81|1886.81|1902.81|1886.81|1901.5|1885.5|9
1641314790000|2022-01-04 16:46:30|1902.88|1886.88|1903.5|1887.5|1904|1888|1902.88|1886.88|7
1641314800000|2022-01-04 16:46:40|1904|1888|1904|1888|1904|1888|1904|1888|1
1641314810000|2022-01-04 16:46:50|1904.5|1888.5|1904.5|1888.5|1904.5|1888.5|1904.5|1888.5|1
1641314820000|2022-01-04 16:47:00|1904.92|1888.92|1904.5|1888.5|1905|1889|1904.5|1888.5|5
1641314830000|2022-01-04 16:47:10|1905|1889|1905.45|1889.45|1905.45|1889.45|1904.5|1888.5|11
1641314840000|2022-01-04 16:47:20|1905|1889|1905.5|1889.5|1905.5|1889.5|1905|1889|7
1641314860000|2022-01-04 16:47:40|1905.8|1889.8|1905.57|1889.57|1905.8|1889.8|1905.5|1889.5|5
1641314870000|2022-01-04 16:47:50|1905.9|1889.9|1904.2|1888.2|1906.12|1890.12|1904.2|1888.2|8
1641314880000|2022-01-04 16:48:00|1904.06|1888.06|1903|1887|1904.06|1888.06|1902.55|1886.55|15
1641314890000|2022-01-04 16:48:10|1903.22|1887.22|1903.22|1887.22|1903.22|1887.22|1903.22|1887.22|1
1641314900000|2022-01-04 16:48:20|1902.98|1886.98|1902.5|1886.5|1902.98|1886.98|1902.5|1886.5|4
1641314910000|2022-01-04 16:48:30|1901.94|1885.94|1901.91|1885.91|1901.94|1885.94|1901.85|1885.85|3
1641314920000|2022-01-04 16:48:40|1901.95|1885.95|1901.64|1885.64|1901.95|1885.95|1901.64|1885.64|3
1641314930000|2022-01-04 16:48:50|1901.7|1885.7|1901.55|1885.55|1901.7|1885.7|1901.55|1885.55|15
1641314940000|2022-01-04 16:49:00|1902|1886|1902|1886|1902|1886|1902|1886|1
1641314950000|2022-01-04 16:49:10|1902.5|1886.5|1902.5|1886.5|1902.5|1886.5|1902.5|1886.5|1
1641314960000|2022-01-04 16:49:20|1902.48|1886.48|1902.08|1886.08|1902.48|1886.48|1902.08|1886.08|2
1641314970000|2022-01-04 16:49:30|1902.48|1886.48|1902|1886|1902.48|1886.48|1902|1886|4
1641314980000|2022-01-04 16:49:40|1901.85|1885.85|1901.85|1885.85|1901.85|1885.85|1901.65|1885.65|4
1641314990000|2022-01-04 16:49:50|1901.55|1885.55|1901.55|1885.55|1901.55|1885.55|1901.55|1885.55|1
1641315000000|2022-01-04 16:50:00|1901.85|1885.85|1901.4|1885.4|1902|1886|1901.4|1885.4|4
1641315010000|2022-01-04 16:50:10|1901.35|1885.35|1901.22|1885.22|1901.5|1885.5|1901.22|1885.22|7
1641315020000|2022-01-04 16:50:20|1901.5|1885.5|1901.22|1885.22|1901.5|1885.5|1901.22|1885.22|4
1641315030000|2022-01-04 16:50:30|1901.5|1885.5|1901.6|1885.6|1901.6|1885.6|1901.13|1885.13|10
1641315040000|2022-01-04 16:50:40|1901.41|1885.41|1902.52|1886.52|1903.29|1887.29|1901|1885|16
1641315050000|2022-01-04 16:50:50|1902.8|1886.8|1902.36|1886.36|1903|1887|1902.1|1886.1|11
1641315060000|2022-01-04 16:51:00|1902.41|1886.41|1903|1887|1903|1887|1902.41|1886.41|4
1641315070000|2022-01-04 16:51:10|1902.77|1886.77|1902.72|1886.72|1902.77|1886.77|1902.29|1886.29|6
1641315080000|2022-01-04 16:51:20|1902.5|1886.5|1900.55|1884.55|1902.5|1886.5|1900.55|1884.55|9
1641315090000|2022-01-04 16:51:30|1900.5|1884.5|1900.29|1884.29|1900.5|1884.5|1900.29|1884.29|2
1641315100000|2022-01-04 16:51:40|1900.5|1884.5|1900|1884|1900.5|1884.5|1899.88|1883.88|7
1641315110000|2022-01-04 16:51:50|1900.35|1884.35|1900.35|1884.35|1900.35|1884.35|1900.15|1884.15|3
1641315120000|2022-01-04 16:52:00|1900.5|1884.5|1901.5|1885.5|1901.5|1885.5|1900.5|1884.5|7
1641315130000|2022-01-04 16:52:10|1901.75|1885.75|1902.4|1886.4|1902.4|1886.4|1901.75|1885.75|5
1641315140000|2022-01-04 16:52:20|1902.32|1886.32|1901.81|1885.81|1902.4|1886.4|1901.81|1885.81|8
1641315150000|2022-01-04 16:52:30|1902.05|1886.05|1901|1885|1902.05|1886.05|1901|1885|12
1641315160000|2022-01-04 16:52:40|1901.13|1885.13|1901|1885|1901.13|1885.13|1901|1885|4
1641315170000|2022-01-04 16:52:50|1900.66|1884.66|1901|1885|1901.2|1885.2|1900.66|1884.66|7
1641315180000|2022-01-04 16:53:00|1901.03|1885.03|1901|1885|1901.03|1885.03|1901|1885|4
1641315190000|2022-01-04 16:53:10|1901.4|1885.4|1901|1885|1901.4|1885.4|1901|1885|2
1641315200000|2022-01-04 16:53:20|1900.85|1884.85|1899.32|1883.32|1900.85|1884.85|1899.32|1883.32|5
1641315210000|2022-01-04 16:53:30|1899.5|1883.5|1899.2|1883.2|1899.74|1883.74|1899.2|1883.2|6
1641315220000|2022-01-04 16:53:40|1899.45|1883.45|1899.5|1883.5|1899.5|1883.5|1899.2|1883.2|3
1641315240000|2022-01-04 16:54:00|1899.65|1883.65|1900.11|1884.11|1900.11|1884.11|1899.65|1883.65|3
1641315250000|2022-01-04 16:54:10|1900.42|1884.42|1901.85|1885.85|1901.85|1885.85|1900.42|1884.42|5
1641315260000|2022-01-04 16:54:20|1902.34|1886.34|1902.32|1886.32|1902.92|1886.92|1902.16|1886.16|15
1641315270000|2022-01-04 16:54:30|1902.5|1886.5|1902.5|1886.5|1902.5|1886.5|1902.5|1886.5|1
1641315280000|2022-01-04 16:54:40|1903|1887|1903.09|1887.09|1903.1|1887.1|1903|1887|4
1641315290000|2022-01-04 16:54:50|1903|1887|1903.12|1887.12|1903.12|1887.12|1903|1887|3
1641315300000|2022-01-04 16:55:00|1903|1887|1904|1888|1904|1888|1903|1887|3
1641315340000|2022-01-04 16:55:40|1904.11|1888.11|1904.55|1888.55|1904.55|1888.55|1904|1888|5
1641315350000|2022-01-04 16:55:50|1904.5|1888.5|1904.5|1888.5|1904.5|1888.5|1904.5|1888.5|1
1641315360000|2022-01-04 16:56:00|1904.23|1888.23|1904.5|1888.5|1904.74|1888.74|1904.23|1888.23|6
1641315370000|2022-01-04 16:56:10|1904.78|1888.78|1904.78|1888.78|1904.78|1888.78|1904.78|1888.78|1
1641315380000|2022-01-04 16:56:20|1905.23|1889.23|1905.45|1889.45|1905.45|1889.45|1905.23|1889.23|2
1641315390000|2022-01-04 16:56:30|1905.5|1889.5|1905.5|1889.5|1905.69|1889.69|1905.5|1889.5|3
1641315410000|2022-01-04 16:56:50|1905.9|1889.9|1905.5|1889.5|1905.9|1889.9|1905.5|1889.5|2
1641315420000|2022-01-04 16:57:00|1905.35|1889.35|1905.5|1889.5|1905.5|1889.5|1905.35|1889.35|2
1641315430000|2022-01-04 16:57:10|1905.72|1889.72|1906|1890|1906|1890|1905.72|1889.72|4
1641315440000|2022-01-04 16:57:20|1905.72|1889.72|1901.8|1885.8|1905.72|1889.72|1901.8|1885.8|13
1641315450000|2022-01-04 16:57:30|1901.62|1885.62|1901|1885|1901.62|1885.62|1901|1885|2
1641315470000|2022-01-04 16:57:50|1900.82|1884.82|1899|1883|1900.82|1884.82|1898.6|1882.6|11
1641315480000|2022-01-04 16:58:00|1898.83|1882.83|1898.83|1882.83|1898.83|1882.83|1898.83|1882.83|1
1641315490000|2022-01-04 16:58:10|1898.5|1882.5|1898.5|1882.5|1898.55|1882.55|1898.5|1882.5|3
1641315500000|2022-01-04 16:58:20|1898.25|1882.25|1897.5|1881.5|1898.25|1882.25|1897|1881|8
1641315510000|2022-01-04 16:58:30|1897|1881|1896.98|1880.98|1897|1881|1896.73|1880.73|6
1641315520000|2022-01-04 16:58:40|1897|1881|1896|1880|1897|1881|1896|1880|8
1641315530000|2022-01-04 16:58:50|1895.55|1879.55|1895.55|1879.55|1895.55|1879.55|1895.55|1879.55|1
1641315540000|2022-01-04 16:59:00|1896|1880|1895.35|1879.35|1896|1880|1895|1879|7
1641315550000|2022-01-04 16:59:10|1895.14|1879.14|1895.14|1879.14|1895.14|1879.14|1895.14|1879.14|1
1641315560000|2022-01-04 16:59:20|1895.35|1879.35|1895.35|1879.35|1895.35|1879.35|1895.26|1879.26|3
1641315570000|2022-01-04 16:59:30|1895.26|1879.26|1895.26|1879.26|1895.26|1879.26|1895.26|1879.26|1
1641315580000|2022-01-04 16:59:40|1895.35|1879.35|1895.35|1879.35|1895.35|1879.35|1895.35|1879.35|1
1641315590000|2022-01-04 16:59:50|1895.4|1879.4|1894.76|1878.76|1895.4|1879.4|1894.76|1878.76|6
1641315600000|2022-01-04 17:00:00|1894.5|1878.5|1894.76|1878.76|1895.26|1879.26|1894.5|1878.5|13
1641315610000|2022-01-04 17:00:10|1894.91|1878.91|1894.81|1878.81|1894.91|1878.91|1894.7|1878.7|4
1641315620000|2022-01-04 17:00:20|1894.75|1878.75|1895.26|1879.26|1895.26|1879.26|1894.75|1878.75|3
1641315630000|2022-01-04 17:00:30|1895.56|1879.56|1896|1880|1896.17|1880.17|1895.56|1879.56|8
1641315640000|2022-01-04 17:00:40|1896.35|1880.35|1897|1881|1897|1881|1896.35|1880.35|11
1641315650000|2022-01-04 17:00:50|1897.13|1881.13|1897|1881|1897.13|1881.13|1897|1881|4
1641315660000|2022-01-04 17:01:00|1897.25|1881.25|1897.31|1881.31|1897.31|1881.31|1897.25|1881.25|2
1641315670000|2022-01-04 17:01:10|1897.25|1881.25|1897.13|1881.13|1897.25|1881.25|1896.9|1880.9|9
1641315680000|2022-01-04 17:01:20|1897.1|1881.1|1897|1881|1897.13|1881.13|1897|1881|5
1641315690000|2022-01-04 17:01:30|1897.13|1881.13|1896.89|1880.89|1897.13|1881.13|1896.89|1880.89|3
1641315700000|2022-01-04 17:01:40|1897|1881|1897|1881|1897|1881|1896.5|1880.5|8
1641315710000|2022-01-04 17:01:50|1896.78|1880.78|1894.65|1878.65|1896.78|1880.78|1894.65|1878.65|9
1641315720000|2022-01-04 17:02:00|1894.75|1878.75|1894.5|1878.5|1894.75|1878.75|1894.5|1878.5|3
1641315730000|2022-01-04 17:02:10|1894|1878|1894|1878|1894|1878|1893.85|1877.85|3
1641315740000|2022-01-04 17:02:20|1894.5|1878.5|1895|1879|1895.1|1879.1|1894.5|1878.5|3
1641315750000|2022-01-04 17:02:30|1894.5|1878.5|1894.5|1878.5|1894.5|1878.5|1894.13|1878.13|3
1641315760000|2022-01-04 17:02:40|1894.61|1878.61|1895.91|1879.91|1896|1880|1894.61|1878.61|7
1641315770000|2022-01-04 17:02:50|1896.15|1880.15|1895.88|1879.88|1896.15|1880.15|1895.88|1879.88|3
1641315780000|2022-01-04 17:03:00|1896|1880|1895.04|1879.04|1896|1880|1894.92|1878.92|9
1641315790000|2022-01-04 17:03:10|1895.1|1879.1|1894|1878|1895.1|1879.1|1894|1878|10
1641315800000|2022-01-04 17:03:20|1894.13|1878.13|1894.41|1878.41|1895|1879|1894.13|1878.13|14
1641315810000|2022-01-04 17:03:30|1894.5|1878.5|1894.21|1878.21|1894.5|1878.5|1894|1878|5
1641315820000|2022-01-04 17:03:40|1894.2|1878.2|1894.21|1878.21|1894.5|1878.5|1894.2|1878.2|8
1641315830000|2022-01-04 17:03:50|1894.13|1878.13|1894.5|1878.5|1894.5|1878.5|1894.13|1878.13|4
1641315840000|2022-01-04 17:04:00|1894.13|1878.13|1894.21|1878.21|1894.21|1878.21|1894|1878|7
1641315850000|2022-01-04 17:04:10|1894.1|1878.1|1894.24|1878.24|1894.5|1878.5|1894.08|1878.08|6
1641315870000|2022-01-04 17:04:30|1894.4|1878.4|1894.5|1878.5|1894.5|1878.5|1894.4|1878.4|2
1641315880000|2022-01-04 17:04:40|1894.35|1878.35|1894.35|1878.35|1894.35|1878.35|1894.35|1878.35|1
1641315890000|2022-01-04 17:04:50|1894|1878|1894|1878|1894|1878|1894|1878|1
1641315900000|2022-01-04 17:05:00|1894.25|1878.25|1893.5|1877.5|1894.25|1878.25|1893.42|1877.42|6
1641315910000|2022-01-04 17:05:10|1893.35|1877.35|1892.89|1876.89|1893.35|1877.35|1892.55|1876.55|6
1641315920000|2022-01-04 17:05:20|1892.5|1876.5|1892.5|1876.5|1892.5|1876.5|1892.5|1876.5|1
1641315930000|2022-01-04 17:05:30|1892.14|1876.14|1892.1|1876.1|1892.14|1876.14|1891.77|1875.77|3
1641315940000|2022-01-04 17:05:40|1891.75|1875.75|1890.49|1874.49|1892.1|1876.1|1890.28|1874.28|8
1641315950000|2022-01-04 17:05:50|1890.5|1874.5|1890.72|1874.72|1890.72|1874.72|1890.5|1874.5|5
1641315960000|2022-01-04 17:06:00|1890|1874|1889.5|1873.5|1890|1874|1889.1|1873.1|8
1641315970000|2022-01-04 17:06:10|1889.26|1873.26|1888.76|1872.76|1889.26|1873.26|1888.76|1872.76|2
1641315980000|2022-01-04 17:06:20|1888.5|1872.5|1887.2|1871.2|1888.5|1872.5|1887|1871|5
1641315990000|2022-01-04 17:06:30|1887.5|1871.5|1888|1872|1889.09|1873.09|1887.5|1871.5|9
1641316000000|2022-01-04 17:06:40|1887.5|1871.5|1888.5|1872.5|1888.5|1872.5|1887.5|1871.5|3
1641316020000|2022-01-04 17:07:00|1888|1872|1887.5|1871.5|1888|1872|1887.5|1871.5|5
1641316030000|2022-01-04 17:07:10|1887.25|1871.25|1887|1871|1887.25|1871.25|1887|1871|2
1641316040000|2022-01-04 17:07:20|1887.1|1871.1|1887.3|1871.3|1887.5|1871.5|1887.1|1871.1|3
1641316050000|2022-01-04 17:07:30|1887.42|1871.42|1888.1|1872.1|1888.15|1872.15|1887.42|1871.42|5
1641316060000|2022-01-04 17:07:40|1888|1872|1887.1|1871.1|1888|1872|1886.6|1870.6|6
1641316070000|2022-01-04 17:07:50|1887.25|1871.25|1887.25|1871.25|1887.25|1871.25|1887.25|1871.25|1
1641316080000|2022-01-04 17:08:00|1887.35|1871.35|1887.35|1871.35|1887.35|1871.35|1887.35|1871.35|1
1641316090000|2022-01-04 17:08:10|1887.45|1871.45|1887.45|1871.45|1887.45|1871.45|1887.45|1871.45|1
1641316110000|2022-01-04 17:08:30|1887.25|1871.25|1887.25|1871.25|1887.25|1871.25|1887.25|1871.25|1
1641316120000|2022-01-04 17:08:40|1887.4|1871.4|1887.4|1871.4|1887.4|1871.4|1887.4|1871.4|1
1641316140000|2022-01-04 17:09:00|1887.35|1871.35|1886.54|1870.54|1887.35|1871.35|1886.53|1870.53|7
1641316150000|2022-01-04 17:09:10|1886.52|1870.52|1884.5|1868.5|1886.52|1870.52|1884.5|1868.5|8
1641316160000|2022-01-04 17:09:20|1885|1869|1885.99|1869.99|1885.99|1869.99|1885|1869|3
1641316170000|2022-01-04 17:09:30|1885.71|1869.71|1885.1|1869.1|1886|1870|1884.99|1868.99|8
1641316180000|2022-01-04 17:09:40|1885|1869|1884.5|1868.5|1885|1869|1884.5|1868.5|4
1641316190000|2022-01-04 17:09:50|1884.97|1868.97|1885.47|1869.47|1885.47|1869.47|1884.97|1868.97|2
1641316200000|2022-01-04 17:10:00|1885.5|1869.5|1886|1870|1886|1870|1885.5|1869.5|2
1641316210000|2022-01-04 17:10:10|1886.2|1870.2|1886.27|1870.27|1886.27|1870.27|1886.2|1870.2|2
1641316220000|2022-01-04 17:10:20|1886.5|1870.5|1886.5|1870.5|1886.5|1870.5|1886.5|1870.5|1
1641316230000|2022-01-04 17:10:30|1886.76|1870.76|1887.59|1871.59|1887.59|1871.59|1886.76|1870.76|8
1641316240000|2022-01-04 17:10:40|1887.92|1871.92|1887.65|1871.65|1888.56|1872.56|1887.65|1871.65|5
1641316250000|2022-01-04 17:10:50|1887.75|1871.75|1887.26|1871.26|1887.75|1871.75|1887.22|1871.22|9
1641316260000|2022-01-04 17:11:00|1887.5|1871.5|1887.5|1871.5|1887.5|1871.5|1887.5|1871.5|1
1641316270000|2022-01-04 17:11:10|1887.39|1871.39|1887.42|1871.42|1887.5|1871.5|1886.92|1870.92|8
1641316280000|2022-01-04 17:11:20|1887.46|1871.46|1888.5|1872.5|1888.59|1872.59|1887.46|1871.46|11
1641316300000|2022-01-04 17:11:40|1888.57|1872.57|1889|1873|1889|1873|1888.5|1872.5|4
1641316310000|2022-01-04 17:11:50|1889.5|1873.5|1889.5|1873.5|1889.5|1873.5|1889.5|1873.5|1
1641316320000|2022-01-04 17:12:00|1889.57|1873.57|1889.5|1873.5|1889.65|1873.65|1889.5|1873.5|4
1641316330000|2022-01-04 17:12:10|1890|1874|1891|1875|1891|1875|1890|1874|3
1641316340000|2022-01-04 17:12:20|1891.29|1875.29|1892.2|1876.2|1892.2|1876.2|1891.29|1875.29|7
1641316350000|2022-01-04 17:12:30|1892.12|1876.12|1892.2|1876.2|1892.2|1876.2|1892.12|1876.12|12
1641316360000|2022-01-04 17:12:40|1892.5|1876.5|1891.5|1875.5|1892.5|1876.5|1891.3|1875.3|4
1641316370000|2022-01-04 17:12:50|1891.31|1875.31|1890.32|1874.32|1891.31|1875.31|1890|1874|7
1641316380000|2022-01-04 17:13:00|1890.09|1874.09|1889.46|1873.46|1890.09|1874.09|1889.46|1873.46|7
1641316390000|2022-01-04 17:13:10|1889.65|1873.65|1889.5|1873.5|1889.65|1873.65|1889.5|1873.5|2
1641316410000|2022-01-04 17:13:30|1889.35|1873.35|1890|1874|1890|1874|1889.35|1873.35|3
1641316420000|2022-01-04 17:13:40|1890.15|1874.15|1890|1874|1890.15|1874.15|1890|1874|2
1641316430000|2022-01-04 17:13:50|1890.5|1874.5|1890.5|1874.5|1890.5|1874.5|1890.5|1874.5|1
1641316440000|2022-01-04 17:14:00|1890.13|1874.13|1890.13|1874.13|1890.13|1874.13|1890.13|1874.13|1
1641316450000|2022-01-04 17:14:10|1890|1874|1889.5|1873.5|1890|1874|1889.5|1873.5|2
1641316460000|2022-01-04 17:14:20|1889.36|1873.36|1888.79|1872.79|1889.36|1873.36|1888|1872|7
1641316470000|2022-01-04 17:14:30|1888.74|1872.74|1890.15|1874.15|1890.15|1874.15|1888.74|1872.74|10
1641316480000|2022-01-04 17:14:40|1890.16|1874.16|1890.15|1874.15|1890.16|1874.16|1890.15|1874.15|2
1641316490000|2022-01-04 17:14:50|1890.09|1874.09|1890|1874|1890.09|1874.09|1890|1874|2
1641316500000|2022-01-04 17:15:00|1889.93|1873.93|1890.3|1874.3|1890.5|1874.5|1889.8|1873.8|6
1641316510000|2022-01-04 17:15:10|1891.2|1875.2|1891.2|1875.2|1891.2|1875.2|1891.2|1875.2|1
1641316520000|2022-01-04 17:15:20|1891.45|1875.45|1891.45|1875.45|1891.45|1875.45|1891.45|1875.45|1
1641316530000|2022-01-04 17:15:30|1891.82|1875.82|1891.95|1875.95|1891.95|1875.95|1891.82|1875.82|2
1641316540000|2022-01-04 17:15:40|1892.2|1876.2|1893.4|1877.4|1893.4|1877.4|1892.2|1876.2|10
1641316550000|2022-01-04 17:15:50|1893.5|1877.5|1894.55|1878.55|1894.55|1878.55|1893.5|1877.5|4
1641316560000|2022-01-04 17:16:00|1894.53|1878.53|1895.5|1879.5|1896.4|1880.4|1894.5|1878.5|12
1641316570000|2022-01-04 17:16:10|1896|1880|1896.3|1880.3|1896.3|1880.3|1896|1880|3
1641316580000|2022-01-04 17:16:20|1896.45|1880.45|1896|1880|1896.45|1880.45|1895.5|1879.5|7
1641316590000|2022-01-04 17:16:30|1895.5|1879.5|1895.5|1879.5|1895.5|1879.5|1895.5|1879.5|1
1641316600000|2022-01-04 17:16:40|1896|1880|1895.9|1879.9|1896|1880|1895.9|1879.9|2
1641316610000|2022-01-04 17:16:50|1896.22|1880.22|1896.3|1880.3|1896.3|1880.3|1896.22|1880.22|2
1641316620000|2022-01-04 17:17:00|1896|1880|1895.5|1879.5|1896|1880|1895.5|1879.5|2
1641316630000|2022-01-04 17:17:10|1895.8|1879.8|1899.22|1883.22|1899.51|1883.51|1895.8|1879.8|16
1641316640000|2022-01-04 17:17:20|1899.03|1883.03|1900|1884|1900.2|1884.2|1899.03|1883.03|6
1641316650000|2022-01-04 17:17:30|1899.6|1883.6|1899.89|1883.89|1900|1884|1899.6|1883.6|3
1641316660000|2022-01-04 17:17:40|1900|1884|1900.73|1884.73|1900.73|1884.73|1899.94|1883.94|7
1641316670000|2022-01-04 17:17:50|1900.84|1884.84|1900.84|1884.84|1900.84|1884.84|1900.84|1884.84|1
1641316680000|2022-01-04 17:18:00|1900.75|1884.75|1900.39|1884.39|1900.75|1884.75|1900.39|1884.39|3
1641316690000|2022-01-04 17:18:10|1900.5|1884.5|1900.5|1884.5|1900.5|1884.5|1900.35|1884.35|3
1641316700000|2022-01-04 17:18:20|1900.63|1884.63|1900.87|1884.87|1901.04|1885.04|1900.54|1884.54|15
1641316710000|2022-01-04 17:18:30|1901.09|1885.09|1901.18|1885.18|1901.18|1885.18|1901.09|1885.09|2
1641316720000|2022-01-04 17:18:40|1901.5|1885.5|1902.24|1886.24|1902.4|1886.4|1901.34|1885.34|8
1641316730000|2022-01-04 17:18:50|1902.95|1886.95|1903.5|1887.5|1903.5|1887.5|1902.95|1886.95|3
1641316740000|2022-01-04 17:19:00|1902.9|1886.9|1903|1887|1903.15|1887.15|1902.5|1886.5|4
1641316760000|2022-01-04 17:19:20|1903.1|1887.1|1903.25|1887.25|1903.25|1887.25|1903.1|1887.1|2
1641316770000|2022-01-04 17:19:30|1903.5|1887.5|1904.41|1888.41|1904.69|1888.69|1903.5|1887.5|10
1641316780000|2022-01-04 17:19:40|1904.8|1888.8|1905|1889|1905|1889|1904.8|1888.8|2
1641316790000|2022-01-04 17:19:50|1904.98|1888.98|1904.5|1888.5|1904.98|1888.98|1904.48|1888.48|7
1641316800000|2022-01-04 17:20:00|1904.2|1888.2|1902.49|1886.49|1904.2|1888.2|1902.49|1886.49|4
1641316810000|2022-01-04 17:20:10|1901.5|1885.5|1902.2|1886.2|1902.2|1886.2|1901.5|1885.5|5
1641316820000|2022-01-04 17:20:20|1902.49|1886.49|1902.49|1886.49|1902.49|1886.49|1902.49|1886.49|1
1641316840000|2022-01-04 17:20:40|1902.5|1886.5|1903|1887|1903|1887|1902.5|1886.5|2
1641316850000|2022-01-04 17:20:50|1903.3|1887.3|1903|1887|1903.3|1887.3|1903|1887|3
1641316860000|2022-01-04 17:21:00|1903.08|1887.08|1903.11|1887.11|1903.11|1887.11|1902.89|1886.89|8
1641316870000|2022-01-04 17:21:10|1902.89|1886.89|1903.45|1887.45|1903.45|1887.45|1902.89|1886.89|5
1641316880000|2022-01-04 17:21:20|1903.5|1887.5|1903.5|1887.5|1903.69|1887.69|1903.5|1887.5|8
1641316900000|2022-01-04 17:21:40|1903.1|1887.1|1903.2|1887.2|1903.2|1887.2|1903.1|1887.1|2
1641316920000|2022-01-04 17:22:00|1903.15|1887.15|1901.96|1885.96|1903.25|1887.25|1901.6|1885.6|12
1641316930000|2022-01-04 17:22:10|1901.6|1885.6|1900.5|1884.5|1901.96|1885.96|1900.22|1884.22|8
1641316940000|2022-01-04 17:22:20|1900.1|1884.1|1900.5|1884.5|1900.5|1884.5|1900.1|1884.1|3
1641316950000|2022-01-04 17:22:30|1900.48|1884.48|1899.76|1883.76|1900.5|1884.5|1899.76|1883.76|4
1641316980000|2022-01-04 17:23:00|1899.65|1883.65|1899.65|1883.65|1899.65|1883.65|1899.65|1883.65|1
1641316990000|2022-01-04 17:23:10|1899.46|1883.46|1898|1882|1899.65|1883.65|1897.95|1881.95|11
1641317000000|2022-01-04 17:23:20|1898.25|1882.25|1898|1882|1898.29|1882.29|1897.9|1881.9|6
1641317010000|2022-01-04 17:23:30|1897.81|1881.81|1897.81|1881.81|1897.81|1881.81|1897.81|1881.81|1
1641317020000|2022-01-04 17:23:40|1897.6|1881.6|1897.93|1881.93|1897.93|1881.93|1897.5|1881.5|5
1641317030000|2022-01-04 17:23:50|1897.73|1881.73|1896.75|1880.75|1897.91|1881.91|1896.63|1880.63|8
1641317040000|2022-01-04 17:24:00|1896.5|1880.5|1896.6|1880.6|1896.6|1880.6|1896.5|1880.5|2
1641317050000|2022-01-04 17:24:10|1896.55|1880.55|1896.55|1880.55|1896.55|1880.55|1896.55|1880.55|1
1641317060000|2022-01-04 17:24:20|1896.53|1880.53|1896.5|1880.5|1896.53|1880.53|1896.5|1880.5|4
1641317070000|2022-01-04 17:24:30|1896.52|1880.52|1896.53|1880.53|1896.8|1880.8|1896.52|1880.52|6
1641317090000|2022-01-04 17:24:50|1896.52|1880.52|1896.53|1880.53|1896.53|1880.53|1896.52|1880.52|2
1641317100000|2022-01-04 17:25:00|1896.52|1880.52|1896|1880|1896.52|1880.52|1896|1880|8
1641317110000|2022-01-04 17:25:10|1896.5|1880.5|1896.5|1880.5|1896.6|1880.6|1896.5|1880.5|4
1641317140000|2022-01-04 17:25:40|1896.29|1880.29|1896.5|1880.5|1896.5|1880.5|1896.29|1880.29|3
1641317150000|2022-01-04 17:25:50|1896.4|1880.4|1896.85|1880.85|1896.85|1880.85|1896.4|1880.4|4
1641317160000|2022-01-04 17:26:00|1897|1881|1897|1881|1897|1881|1897|1881|1
1641317180000|2022-01-04 17:26:20|1897.4|1881.4|1897.4|1881.4|1897.4|1881.4|1897.4|1881.4|1
1641317200000|2022-01-04 17:26:40|1897.45|1881.45|1897.5|1881.5|1897.5|1881.5|1897.45|1881.45|2
1641317210000|2022-01-04 17:26:50|1897.63|1881.63|1897.5|1881.5|1897.63|1881.63|1897.5|1881.5|2
1641317220000|2022-01-04 17:27:00|1897|1881|1896.5|1880.5|1897|1881|1896.5|1880.5|2
1641317230000|2022-01-04 17:27:10|1896|1880|1895.5|1879.5|1896|1880|1895.5|1879.5|3
1641317240000|2022-01-04 17:27:20|1895.25|1879.25|1894.5|1878.5|1895.25|1879.25|1894.3|1878.3|7
1641317250000|2022-01-04 17:27:30|1894.41|1878.41|1894.5|1878.5|1894.5|1878.5|1894.41|1878.41|4
1641317260000|2022-01-04 17:27:40|1894.25|1878.25|1894.25|1878.25|1894.25|1878.25|1894.22|1878.22|3
1641317270000|2022-01-04 17:27:50|1894|1878|1894|1878|1894|1878|1894|1878|1
1641317280000|2022-01-04 17:28:00|1893.5|1877.5|1893.92|1877.92|1894|1878|1893.5|1877.5|6
1641317290000|2022-01-04 17:28:10|1894|1878|1894.29|1878.29|1894.35|1878.35|1893.5|1877.5|5
1641317300000|2022-01-04 17:28:20|1894.5|1878.5|1894.22|1878.22|1894.5|1878.5|1894.22|1878.22|5
1641317310000|2022-01-04 17:28:30|1894.25|1878.25|1894.35|1878.35|1894.5|1878.5|1894.25|1878.25|3
1641317320000|2022-01-04 17:28:40|1894|1878|1893.88|1877.88|1894|1878|1893.88|1877.88|2
1641317330000|2022-01-04 17:28:50|1894|1878|1894.6|1878.6|1895|1879|1894|1878|4
1641317340000|2022-01-04 17:29:00|1894.5|1878.5|1894.5|1878.5|1894.5|1878.5|1894.5|1878.5|1
1641317350000|2022-01-04 17:29:10|1894.9|1878.9|1894.9|1878.9|1894.9|1878.9|1894.9|1878.9|1
1641317360000|2022-01-04 17:29:20|1894.88|1878.88|1894.5|1878.5|1894.9|1878.9|1894.5|1878.5|6
1641317370000|2022-01-04 17:29:30|1895|1879|1895.18|1879.18|1895.18|1879.18|1895|1879|2
1641317380000|2022-01-04 17:29:40|1895|1879|1895|1879|1895.09|1879.09|1894.55|1878.55|8
1641317400000|2022-01-04 17:30:00|1894.92|1878.92|1894.76|1878.76|1894.92|1878.92|1894.76|1878.76|2
1641317410000|2022-01-04 17:30:10|1895|1879|1895|1879|1895|1879|1895|1879|1
1641317420000|2022-01-04 17:30:20|1895.09|1879.09|1894.29|1878.29|1895.45|1879.45|1894.29|1878.29|5
1641317430000|2022-01-04 17:30:30|1894|1878|1894.5|1878.5|1894.5|1878.5|1894|1878|3
1641317450000|2022-01-04 17:30:50|1894.44|1878.44|1894.44|1878.44|1894.44|1878.44|1894.44|1878.44|1
1641317460000|2022-01-04 17:31:00|1894.5|1878.5|1892.05|1876.05|1894.5|1878.5|1892.05|1876.05|9
1641317470000|2022-01-04 17:31:10|1891.5|1875.5|1893.05|1877.05|1893.05|1877.05|1891.31|1875.31|9
1641317480000|2022-01-04 17:31:20|1893.06|1877.06|1894|1878|1894.45|1878.45|1893.06|1877.06|7
1641317490000|2022-01-04 17:31:30|1894.4|1878.4|1894.4|1878.4|1894.4|1878.4|1894.4|1878.4|1
1641317500000|2022-01-04 17:31:40|1894.6|1878.6|1895|1879|1895|1879|1894.5|1878.5|3
1641317510000|2022-01-04 17:31:50|1894.68|1878.68|1895|1879|1895.15|1879.15|1894.68|1878.68|12
1641317520000|2022-01-04 17:32:00|1895.1|1879.1|1895.65|1879.65|1895.7|1879.7|1895|1879|9
1641317530000|2022-01-04 17:32:10|1895.87|1879.87|1898|1882|1898|1882|1895.87|1879.87|9
1641317540000|2022-01-04 17:32:20|1897.75|1881.75|1897.5|1881.5|1898|1882|1897.5|1881.5|5
1641317550000|2022-01-04 17:32:30|1897|1881|1896.92|1880.92|1897|1881|1896.92|1880.92|2
1641317560000|2022-01-04 17:32:40|1897|1881|1896.5|1880.5|1897|1881|1896.5|1880.5|5
1641317570000|2022-01-04 17:32:50|1896.55|1880.55|1896.05|1880.05|1896.55|1880.55|1896|1880|6
1641317580000|2022-01-04 17:33:00|1896|1880|1895.6|1879.6|1896.13|1880.13|1895.6|1879.6|4
1641317590000|2022-01-04 17:33:10|1895.5|1879.5|1895.5|1879.5|1895.53|1879.53|1895.5|1879.5|3
1641317600000|2022-01-04 17:33:20|1895.55|1879.55|1896.5|1880.5|1896.5|1880.5|1895.5|1879.5|6
1641317610000|2022-01-04 17:33:30|1896.32|1880.32|1896.5|1880.5|1896.67|1880.67|1896.32|1880.32|5
1641317620000|2022-01-04 17:33:40|1896.57|1880.57|1896.5|1880.5|1896.57|1880.57|1896.5|1880.5|2
1641317630000|2022-01-04 17:33:50|1896.8|1880.8|1897.35|1881.35|1897.35|1881.35|1896.8|1880.8|2
1641317640000|2022-01-04 17:34:00|1897.5|1881.5|1897.1|1881.1|1897.5|1881.5|1896.9|1880.9|10
1641317650000|2022-01-04 17:34:10|1897.5|1881.5|1896.77|1880.77|1897.5|1881.5|1896.77|1880.77|4
1641317660000|2022-01-04 17:34:20|1896.65|1880.65|1896.77|1880.77|1896.77|1880.77|1896.34|1880.34|3
1641317670000|2022-01-04 17:34:30|1897.27|1881.27|1899.25|1883.25|1899.25|1883.25|1897.18|1881.18|8
1641317680000|2022-01-04 17:34:40|1899.5|1883.5|1899.88|1883.88|1900|1884|1899.5|1883.5|3
1641317690000|2022-01-04 17:34:50|1900|1884|1900|1884|1900.4|1884.4|1900|1884|4
1641317700000|2022-01-04 17:35:00|1900.25|1884.25|1900.5|1884.5|1900.5|1884.5|1900.25|1884.25|2
1641317720000|2022-01-04 17:35:20|1900.67|1884.67|1902.03|1886.03|1902.03|1886.03|1900.67|1884.67|9
1641317730000|2022-01-04 17:35:30|1902.04|1886.04|1903|1887|1903|1887|1902.04|1886.04|3
1641317740000|2022-01-04 17:35:40|1903.03|1887.03|1903.33|1887.33|1903.33|1887.33|1903|1887|3
1641317750000|2022-01-04 17:35:50|1903.34|1887.34|1903.41|1887.41|1904.25|1888.25|1903.34|1887.34|6
1641317760000|2022-01-04 17:36:00|1903.5|1887.5|1903.5|1887.5|1904|1888|1903.41|1887.41|9
1641317770000|2022-01-04 17:36:10|1903.75|1887.75|1904|1888|1904|1888|1903.75|1887.75|2
1641317780000|2022-01-04 17:36:20|1903.86|1887.86|1904|1888|1904.2|1888.2|1903.75|1887.75|5
1641317790000|2022-01-04 17:36:30|1903.75|1887.75|1904|1888|1904.45|1888.45|1903.75|1887.75|5
1641317800000|2022-01-04 17:36:40|1904.5|1888.5|1905.25|1889.25|1905.25|1889.25|1904.5|1888.5|7
1641317810000|2022-01-04 17:36:50|1905|1889|1905.3|1889.3|1905.3|1889.3|1905|1889|2
1641317820000|2022-01-04 17:37:00|1905.5|1889.5|1905.5|1889.5|1905.5|1889.5|1904.8|1888.8|4
1641317830000|2022-01-04 17:37:10|1905.6|1889.6|1906.12|1890.12|1906.25|1890.25|1905.6|1889.6|12
1641317850000|2022-01-04 17:37:30|1906|1890|1906|1890|1906|1890|1906|1890|1
1641317870000|2022-01-04 17:37:50|1905.6|1889.6|1906.6|1890.6|1906.6|1890.6|1905.6|1889.6|8
1641317880000|2022-01-04 17:38:00|1906.5|1890.5|1906|1890|1906.6|1890.6|1906|1890|7
1641317890000|2022-01-04 17:38:10|1905.8|1889.8|1905.8|1889.8|1905.8|1889.8|1905.8|1889.8|1
1641317900000|2022-01-04 17:38:20|1905.83|1889.83|1905.83|1889.83|1905.83|1889.83|1905.83|1889.83|1
1641317910000|2022-01-04 17:38:30|1905.73|1889.73|1905.73|1889.73|1905.73|1889.73|1905.73|1889.73|1
1641317920000|2022-01-04 17:38:40|1905.92|1889.92|1906.34|1890.34|1906.34|1890.34|1905.92|1889.92|2
1641317930000|2022-01-04 17:38:50|1906.39|1890.39|1906.39|1890.39|1906.39|1890.39|1906.39|1890.39|1
1641317940000|2022-01-04 17:39:00|1906.25|1890.25|1906.39|1890.39|1906.45|1890.45|1906.25|1890.25|4
1641317950000|2022-01-04 17:39:10|1906.35|1890.35|1906.35|1890.35|1906.35|1890.35|1906.35|1890.35|1
1641317960000|2022-01-04 17:39:20|1906.39|1890.39|1905.61|1889.61|1906.39|1890.39|1905.52|1889.52|9
1641317970000|2022-01-04 17:39:30|1905.5|1889.5|1905.5|1889.5|1905.61|1889.61|1904.8|1888.8|11
1641317980000|2022-01-04 17:39:40|1905.32|1889.32|1905.32|1889.32|1905.5|1889.5|1905.14|1889.14|9
1641317990000|2022-01-04 17:39:50|1905.5|1889.5|1905.5|1889.5|1905.5|1889.5|1905.32|1889.32|13
1641318000000|2022-01-04 17:40:00|1905.14|1889.14|1905.5|1889.5|1905.5|1889.5|1905.14|1889.14|5
1641318010000|2022-01-04 17:40:10|1905.52|1889.52|1905.55|1889.55|1905.55|1889.55|1905.52|1889.52|2
1641318020000|2022-01-04 17:40:20|1905.53|1889.53|1905.55|1889.55|1905.7|1889.7|1905.53|1889.53|7
1641318030000|2022-01-04 17:40:30|1905.64|1889.64|1905.55|1889.55|1905.64|1889.64|1905.55|1889.55|2
1641318040000|2022-01-04 17:40:40|1905.7|1889.7|1905.7|1889.7|1905.7|1889.7|1905.7|1889.7|1
1641318050000|2022-01-04 17:40:50|1906.15|1890.15|1906.5|1890.5|1906.5|1890.5|1906.15|1890.15|2
1641318060000|2022-01-04 17:41:00|1906.3|1890.3|1906.4|1890.4|1906.4|1890.4|1906.3|1890.3|2
1641318070000|2022-01-04 17:41:10|1906.35|1890.35|1906.3|1890.3|1906.35|1890.35|1906.3|1890.3|3
1641318080000|2022-01-04 17:41:20|1906.24|1890.24|1905.56|1889.56|1906.3|1890.3|1905.56|1889.56|4
1641318090000|2022-01-04 17:41:30|1905.7|1889.7|1906.05|1890.05|1906.21|1890.21|1905.7|1889.7|9
1641318100000|2022-01-04 17:41:40|1906.21|1890.21|1906.3|1890.3|1906.3|1890.3|1906.05|1890.05|5
1641318110000|2022-01-04 17:41:50|1906.5|1890.5|1906.75|1890.75|1906.8|1890.8|1906.5|1890.5|4
1641318120000|2022-01-04 17:42:00|1906.85|1890.85|1906.85|1890.85|1906.85|1890.85|1906.85|1890.85|1
1641318130000|2022-01-04 17:42:10|1907.4|1891.4|1906.73|1890.73|1907.4|1891.4|1906.73|1890.73|3
1641318140000|2022-01-04 17:42:20|1906.67|1890.67|1906|1890|1906.67|1890.67|1906|1890|6
1641318150000|2022-01-04 17:42:30|1905.75|1889.75|1904.5|1888.5|1905.75|1889.75|1904.5|1888.5|11
1641318160000|2022-01-04 17:42:40|1904.75|1888.75|1904.75|1888.75|1904.75|1888.75|1904.75|1888.75|1
1641318170000|2022-01-04 17:42:50|1904.86|1888.86|1904.86|1888.86|1904.86|1888.86|1904.86|1888.86|1
1641318180000|2022-01-04 17:43:00|1904.8|1888.8|1904.88|1888.88|1904.88|1888.88|1904.8|1888.8|2
1641318190000|2022-01-04 17:43:10|1904.75|1888.75|1904.65|1888.65|1904.75|1888.75|1904.65|1888.65|2
1641318200000|2022-01-04 17:43:20|1904.5|1888.5|1905.55|1889.55|1905.55|1889.55|1904|1888|6
1641318210000|2022-01-04 17:43:30|1905.54|1889.54|1907.7|1891.7|1907.7|1891.7|1905.54|1889.54|8
1641318220000|2022-01-04 17:43:40|1907.5|1891.5|1906.74|1890.74|1907.5|1891.5|1906.65|1890.65|6
1641318230000|2022-01-04 17:43:50|1907.61|1891.61|1908.9|1892.9|1909.75|1893.75|1907.61|1891.61|16
1641318240000|2022-01-04 17:44:00|1909|1893|1909|1893|1909.3|1893.3|1908.5|1892.5|7
1641318250000|2022-01-04 17:44:10|1908.9|1892.9|1908|1892|1908.9|1892.9|1908|1892|4
1641318260000|2022-01-04 17:44:20|1908.3|1892.3|1908.5|1892.5|1909.25|1893.25|1908.3|1892.3|5
1641318270000|2022-01-04 17:44:30|1908.35|1892.35|1908.35|1892.35|1908.35|1892.35|1908.35|1892.35|1
1641318280000|2022-01-04 17:44:40|1908.5|1892.5|1908.95|1892.95|1909|1893|1908.5|1892.5|3
1641318290000|2022-01-04 17:44:50|1909.25|1893.25|1907.96|1891.96|1909.25|1893.25|1907.95|1891.95|6
1641318300000|2022-01-04 17:45:00|1907.5|1891.5|1908.3|1892.3|1908.3|1892.3|1907.5|1891.5|6
1641318310000|2022-01-04 17:45:10|1908.4|1892.4|1908.5|1892.5|1908.52|1892.52|1908.4|1892.4|3
1641318330000|2022-01-04 17:45:30|1908.79|1892.79|1909.88|1893.88|1909.88|1893.88|1908.79|1892.79|5
1641318340000|2022-01-04 17:45:40|1909.89|1893.89|1909.99|1893.99|1909.99|1893.99|1909.5|1893.5|7
1641318350000|2022-01-04 17:45:50|1909.89|1893.89|1909.89|1893.89|1909.89|1893.89|1909.5|1893.5|6
1641318360000|2022-01-04 17:46:00|1909.45|1893.45|1909.45|1893.45|1909.45|1893.45|1909.45|1893.45|1
1641318370000|2022-01-04 17:46:10|1909.59|1893.59|1909.45|1893.45|1909.84|1893.84|1909.45|1893.45|4
1641318380000|2022-01-04 17:46:20|1909.74|1893.74|1909.5|1893.5|1909.74|1893.74|1909.5|1893.5|2
1641318390000|2022-01-04 17:46:30|1909.45|1893.45|1909|1893|1909.86|1893.86|1909|1893|7
1641318400000|2022-01-04 17:46:40|1908.5|1892.5|1908|1892|1908.5|1892.5|1908|1892|4
1641318410000|2022-01-04 17:46:50|1907.55|1891.55|1907.5|1891.5|1907.64|1891.64|1907.5|1891.5|3
1641318420000|2022-01-04 17:47:00|1907.13|1891.13|1906.5|1890.5|1907.5|1891.5|1906.5|1890.5|6
1641318430000|2022-01-04 17:47:10|1906.33|1890.33|1906.33|1890.33|1906.33|1890.33|1906.33|1890.33|1
1641318440000|2022-01-04 17:47:20|1905.6|1889.6|1905.83|1889.83|1905.83|1889.83|1905.6|1889.6|2
1641318460000|2022-01-04 17:47:40|1905.75|1889.75|1907|1891|1907.18|1891.18|1905.75|1889.75|12
1641318470000|2022-01-04 17:47:50|1907.18|1891.18|1907.1|1891.1|1907.18|1891.18|1907|1891|3
1641318480000|2022-01-04 17:48:00|1906.7|1890.7|1906.61|1890.61|1907.06|1891.06|1906.61|1890.61|9
1641318490000|2022-01-04 17:48:10|1906.41|1890.41|1906.41|1890.41|1906.5|1890.5|1906.41|1890.41|5
1641318500000|2022-01-04 17:48:20|1906.5|1890.5|1905.27|1889.27|1906.5|1890.5|1905.27|1889.27|10
1641318510000|2022-01-04 17:48:30|1904.92|1888.92|1902.5|1886.5|1904.92|1888.92|1902.5|1886.5|7
1641318520000|2022-01-04 17:48:40|1902.75|1886.75|1903.25|1887.25|1903.39|1887.39|1902.75|1886.75|3
1641318530000|2022-01-04 17:48:50|1903.5|1887.5|1904|1888|1904|1888|1903.5|1887.5|2
1641318540000|2022-01-04 17:49:00|1904.17|1888.17|1904.79|1888.79|1904.79|1888.79|1904|1888|5
1641318550000|2022-01-04 17:49:10|1904.73|1888.73|1904.91|1888.91|1904.91|1888.91|1904.73|1888.73|4
1641318560000|2022-01-04 17:49:20|1904.79|1888.79|1904.1|1888.1|1904.79|1888.79|1903.9|1887.9|6
1641318570000|2022-01-04 17:49:30|1904|1888|1904|1888|1904.1|1888.1|1904|1888|5
1641318580000|2022-01-04 17:49:40|1904.08|1888.08|1903.5|1887.5|1904.08|1888.08|1903.5|1887.5|3
1641318590000|2022-01-04 17:49:50|1903.77|1887.77|1903.74|1887.74|1903.77|1887.77|1903.5|1887.5|3
1641318600000|2022-01-04 17:50:00|1903.5|1887.5|1904|1888|1904.08|1888.08|1903.5|1887.5|4
1641318610000|2022-01-04 17:50:10|1903.75|1887.75|1904|1888|1904.25|1888.25|1903.75|1887.75|8
1641318620000|2022-01-04 17:50:20|1904.11|1888.11|1903.53|1887.53|1904.11|1888.11|1903.53|1887.53|3
1641318630000|2022-01-04 17:50:30|1903.5|1887.5|1902.14|1886.14|1903.5|1887.5|1902.14|1886.14|6
1641318640000|2022-01-04 17:50:40|1901.5|1885.5|1901.5|1885.5|1901.5|1885.5|1901.25|1885.25|3
1641318660000|2022-01-04 17:51:00|1901.45|1885.45|1901|1885|1901.5|1885.5|1901|1885|7
1641318670000|2022-01-04 17:51:10|1901.45|1885.45|1901.45|1885.45|1901.45|1885.45|1901.45|1885.45|1
1641318680000|2022-01-04 17:51:20|1901.5|1885.5|1900.5|1884.5|1901.5|1885.5|1900.48|1884.48|4
1641318690000|2022-01-04 17:51:30|1901.08|1885.08|1901|1885|1901.08|1885.08|1901|1885|2
1641318710000|2022-01-04 17:51:50|1900.57|1884.57|1901.05|1885.05|1901.06|1885.06|1900.5|1884.5|8
1641318720000|2022-01-04 17:52:00|1900.91|1884.91|1900.91|1884.91|1900.91|1884.91|1900.9|1884.9|3
1641318730000|2022-01-04 17:52:10|1900.96|1884.96|1900.94|1884.94|1900.96|1884.96|1900.94|1884.94|2
1641318740000|2022-01-04 17:52:20|1900.96|1884.96|1900.91|1884.91|1900.96|1884.96|1900.91|1884.91|2
1641318750000|2022-01-04 17:52:30|1900.87|1884.87|1899.98|1883.98|1900.87|1884.87|1899.98|1883.98|3
1641318760000|2022-01-04 17:52:40|1900.38|1884.38|1898.25|1882.25|1900.38|1884.38|1898.05|1882.05|12
1641318770000|2022-01-04 17:52:50|1898.07|1882.07|1897.25|1881.25|1898.07|1882.07|1897.25|1881.25|7
1641318780000|2022-01-04 17:53:00|1897.5|1881.5|1896.5|1880.5|1897.5|1881.5|1896.22|1880.22|15
1641318790000|2022-01-04 17:53:10|1896.22|1880.22|1896|1880|1896.22|1880.22|1896|1880|2
1641318800000|2022-01-04 17:53:20|1895.5|1879.5|1895.5|1879.5|1895.5|1879.5|1895.5|1879.5|1
1641318810000|2022-01-04 17:53:30|1895.4|1879.4|1895.35|1879.35|1895.5|1879.5|1895.14|1879.14|8
1641318820000|2022-01-04 17:53:40|1895.33|1879.33|1895.14|1879.14|1895.5|1879.5|1894.79|1878.79|8
1641318830000|2022-01-04 17:53:50|1894.69|1878.69|1894.69|1878.69|1894.69|1878.69|1894.69|1878.69|1
1641318840000|2022-01-04 17:54:00|1894.64|1878.64|1895.92|1879.92|1895.92|1879.92|1894.64|1878.64|5
1641318860000|2022-01-04 17:54:20|1896.03|1880.03|1894.99|1878.99|1896.03|1880.03|1894.89|1878.89|7
1641318870000|2022-01-04 17:54:30|1894.79|1878.79|1894.79|1878.79|1894.79|1878.79|1894.79|1878.79|1
1641318880000|2022-01-04 17:54:40|1895.14|1879.14|1895.14|1879.14|1896|1880|1895.14|1879.14|6
1641318890000|2022-01-04 17:54:50|1895.5|1879.5|1896|1880|1896|1880|1895.5|1879.5|2
1641318900000|2022-01-04 17:55:00|1896.1|1880.1|1895.9|1879.9|1896.1|1880.1|1895.9|1879.9|3
1641318910000|2022-01-04 17:55:10|1895.96|1879.96|1896|1880|1896.13|1880.13|1895.96|1879.96|3
1641318920000|2022-01-04 17:55:20|1895.88|1879.88|1896.01|1880.01|1896.01|1880.01|1895.88|1879.88|2
1641318930000|2022-01-04 17:55:30|1895.88|1879.88|1895.5|1879.5|1896.4|1880.4|1895.5|1879.5|7
1641318940000|2022-01-04 17:55:40|1895.35|1879.35|1895.14|1879.14|1895.35|1879.35|1894.69|1878.69|4
1641318950000|2022-01-04 17:55:50|1895.06|1879.06|1894.64|1878.64|1895.06|1879.06|1894.56|1878.56|3
1641318960000|2022-01-04 17:56:00|1894.53|1878.53|1893.5|1877.5|1894.64|1878.64|1893.5|1877.5|8
1641318970000|2022-01-04 17:56:10|1893.85|1877.85|1892.51|1876.51|1893.85|1877.85|1892.5|1876.5|7
1641318990000|2022-01-04 17:56:30|1891.65|1875.65|1890.75|1874.75|1891.65|1875.65|1890.5|1874.5|7
1641319000000|2022-01-04 17:56:40|1890.76|1874.76|1890.5|1874.5|1891.08|1875.08|1890.5|1874.5|5
1641319010000|2022-01-04 17:56:50|1891|1875|1891|1875|1891|1875|1891|1875|1
1641319020000|2022-01-04 17:57:00|1891.25|1875.25|1892|1876|1892.09|1876.09|1891.25|1875.25|5
1641319030000|2022-01-04 17:57:10|1891.92|1875.92|1891|1875|1891.92|1875.92|1890.55|1874.55|7
1641319050000|2022-01-04 17:57:30|1891.13|1875.13|1890.5|1874.5|1891.3|1875.3|1890.5|1874.5|5
1641319060000|2022-01-04 17:57:40|1891|1875|1891|1875|1891.4|1875.4|1890.85|1874.85|5
1641319070000|2022-01-04 17:57:50|1891.09|1875.09|1891|1875|1891.09|1875.09|1890.36|1874.36|9
1641319080000|2022-01-04 17:58:00|1891.35|1875.35|1891.5|1875.5|1891.5|1875.5|1891.35|1875.35|3
1641319090000|2022-01-04 17:58:10|1892.07|1876.07|1890.9|1874.9|1892.07|1876.07|1890.8|1874.8|10
1641319100000|2022-01-04 17:58:20|1891.05|1875.05|1891.22|1875.22|1891.45|1875.45|1890.16|1874.16|11
1641319110000|2022-01-04 17:58:30|1891.4|1875.4|1889.29|1873.29|1891.4|1875.4|1889.29|1873.29|9
1641319120000|2022-01-04 17:58:40|1888.79|1872.79|1888.79|1872.79|1889.16|1873.16|1885.59|1869.59|19
1641319130000|2022-01-04 17:58:50|1889|1873|1888.94|1872.94|1889|1873|1888.79|1872.79|5
1641319140000|2022-01-04 17:59:00|1889|1873|1889.75|1873.75|1889.75|1873.75|1888.93|1872.93|7
1641319150000|2022-01-04 17:59:10|1889.6|1873.6|1888.94|1872.94|1889.6|1873.6|1888.65|1872.65|9
1641319160000|2022-01-04 17:59:20|1889|1873|1889|1873|1889|1873|1889|1873|1
1641319170000|2022-01-04 17:59:30|1889.5|1873.5|1889.5|1873.5|1889.5|1873.5|1889.13|1873.13|7
1641319180000|2022-01-04 17:59:40|1889|1873|1888.5|1872.5|1889|1873|1888.5|1872.5|2
1641319190000|2022-01-04 17:59:50|1888.42|1872.42|1888.21|1872.21|1888.5|1872.5|1888.14|1872.14|12
1641319200000|2022-01-04 18:00:00|1888.5|1872.5|1889|1873|1889.12|1873.12|1888.5|1872.5|4
1641319210000|2022-01-04 18:00:10|1889.5|1873.5|1888.99|1872.99|1889.5|1873.5|1888.75|1872.75|11
1641319220000|2022-01-04 18:00:20|1889.4|1873.4|1888.5|1872.5|1889.4|1873.4|1888|1872|9
1641319230000|2022-01-04 18:00:30|1888.13|1872.13|1889|1873|1889.1|1873.1|1888|1872|11
1641319240000|2022-01-04 18:00:40|1889.17|1873.17|1889|1873|1889.17|1873.17|1889|1873|3
1641319250000|2022-01-04 18:00:50|1888.78|1872.78|1888.5|1872.5|1888.78|1872.78|1888.25|1872.25|5
1641319260000|2022-01-04 18:01:00|1888.71|1872.71|1889.2|1873.2|1889.2|1873.2|1888.71|1872.71|4
1641319270000|2022-01-04 18:01:10|1889.5|1873.5|1889.5|1873.5|1889.5|1873.5|1889.5|1873.5|1
1641319280000|2022-01-04 18:01:20|1889.93|1873.93|1890.98|1874.98|1891.34|1875.34|1889.93|1873.93|4
1641319290000|2022-01-04 18:01:30|1890.99|1874.99|1891.82|1875.82|1891.82|1875.82|1890.89|1874.89|11
1641319300000|2022-01-04 18:01:40|1892.15|1876.15|1892.02|1876.02|1892.3|1876.3|1891.85|1875.85|13
1641319310000|2022-01-04 18:01:50|1891.72|1875.72|1892.15|1876.15|1892.5|1876.5|1891.5|1875.5|15
1641319320000|2022-01-04 18:02:00|1892.3|1876.3|1893.5|1877.5|1893.5|1877.5|1892.3|1876.3|10
1641319330000|2022-01-04 18:02:10|1894.2|1878.2|1895.5|1879.5|1895.5|1879.5|1894.2|1878.2|8
1641319340000|2022-01-04 18:02:20|1895.6|1879.6|1895.6|1879.6|1895.6|1879.6|1895.6|1879.6|1
1641319350000|2022-01-04 18:02:30|1896|1880|1897.4|1881.4|1897.4|1881.4|1896|1880|4
1641319360000|2022-01-04 18:02:40|1897.14|1881.14|1897|1881|1897.14|1881.14|1897|1881|2
1641319370000|2022-01-04 18:02:50|1897.11|1881.11|1897|1881|1897.11|1881.11|1897|1881|2
1641319380000|2022-01-04 18:03:00|1897.5|1881.5|1896.5|1880.5|1897.5|1881.5|1896.5|1880.5|5
1641319390000|2022-01-04 18:03:10|1896.78|1880.78|1896|1880|1896.78|1880.78|1895.4|1879.4|12
1641319400000|2022-01-04 18:03:20|1896.2|1880.2|1896.15|1880.15|1897|1881|1896.15|1880.15|5
1641319410000|2022-01-04 18:03:30|1896|1880|1896.55|1880.55|1896.55|1880.55|1896|1880|9
1641319430000|2022-01-04 18:03:50|1896.28|1880.28|1896.13|1880.13|1896.5|1880.5|1895.93|1879.93|8
1641319440000|2022-01-04 18:04:00|1896.23|1880.23|1896.23|1880.23|1896.23|1880.23|1896.23|1880.23|1
1641319450000|2022-01-04 18:04:10|1896.6|1880.6|1895.98|1879.98|1897.5|1881.5|1895.98|1879.98|7
1641319460000|2022-01-04 18:04:20|1895.91|1879.91|1895.98|1879.98|1895.98|1879.98|1895.56|1879.56|4
1641319470000|2022-01-04 18:04:30|1896.13|1880.13|1896.13|1880.13|1896.13|1880.13|1896.13|1880.13|1
1641319480000|2022-01-04 18:04:40|1896.4|1880.4|1896.4|1880.4|1896.4|1880.4|1896.4|1880.4|1
1641319490000|2022-01-04 18:04:50|1896.5|1880.5|1896.45|1880.45|1897.15|1881.15|1896.45|1880.45|7
1641319500000|2022-01-04 18:05:00|1896.4|1880.4|1895.63|1879.63|1896.4|1880.4|1895.56|1879.56|7
1641319510000|2022-01-04 18:05:10|1895.56|1879.56|1896.14|1880.14|1896.14|1880.14|1895.56|1879.56|7
1641319520000|2022-01-04 18:05:20|1896.39|1880.39|1896.21|1880.21|1896.39|1880.39|1896.02|1880.02|5
1641319530000|2022-01-04 18:05:30|1896.45|1880.45|1896.45|1880.45|1896.5|1880.5|1896.08|1880.08|5
1641319540000|2022-01-04 18:05:40|1896.29|1880.29|1896.39|1880.39|1896.4|1880.4|1896.18|1880.18|11
1641319550000|2022-01-04 18:05:50|1896.5|1880.5|1896.5|1880.5|1896.5|1880.5|1896.5|1880.5|1
1641319560000|2022-01-04 18:06:00|1897|1881|1899|1883|1899|1883|1897|1881|6
1641319570000|2022-01-04 18:06:10|1899.35|1883.35|1900.76|1884.76|1900.76|1884.76|1899.35|1883.35|8
1641319580000|2022-01-04 18:06:20|1900.91|1884.91|1901.74|1885.74|1903.2|1887.2|1900.91|1884.91|18
1641319590000|2022-01-04 18:06:30|1901.65|1885.65|1901.74|1885.74|1901.74|1885.74|1901.65|1885.65|2
1641319600000|2022-01-04 18:06:40|1901.89|1885.89|1903.13|1887.13|1903.15|1887.15|1901.89|1885.89|8
1641319610000|2022-01-04 18:06:50|1903|1887|1903|1887|1903|1887|1902.6|1886.6|6
1641319620000|2022-01-04 18:07:00|1903.25|1887.25|1903.25|1887.25|1903.25|1887.25|1903.25|1887.25|1
1641319640000|2022-01-04 18:07:20|1903.16|1887.16|1903|1887|1903.16|1887.16|1902.91|1886.91|3
1641319650000|2022-01-04 18:07:30|1903.1|1887.1|1903|1887|1903.1|1887.1|1903|1887|2
1641319660000|2022-01-04 18:07:40|1903.5|1887.5|1903.5|1887.5|1903.5|1887.5|1903.14|1887.14|3
1641319670000|2022-01-04 18:07:50|1903.35|1887.35|1903.35|1887.35|1903.5|1887.5|1903.35|1887.35|3
1641319680000|2022-01-04 18:08:00|1903.18|1887.18|1902.5|1886.5|1903.18|1887.18|1902.5|1886.5|3
1641319690000|2022-01-04 18:08:10|1903.1|1887.1|1903.63|1887.63|1903.63|1887.63|1903.1|1887.1|7
1641319700000|2022-01-04 18:08:20|1903.5|1887.5|1903.74|1887.74|1903.74|1887.74|1903.5|1887.5|5
1641319710000|2022-01-04 18:08:30|1903.69|1887.69|1903.63|1887.63|1903.74|1887.74|1903.63|1887.63|3
1641319720000|2022-01-04 18:08:40|1903.74|1887.74|1904.5|1888.5|1904.5|1888.5|1903.63|1887.63|5
1641319730000|2022-01-04 18:08:50|1904.95|1888.95|1904.5|1888.5|1904.95|1888.95|1904.5|1888.5|2
1641319740000|2022-01-04 18:09:00|1904.25|1888.25|1904.4|1888.4|1904.45|1888.45|1903.63|1887.63|9
1641319750000|2022-01-04 18:09:10|1904.85|1888.85|1904.85|1888.85|1904.85|1888.85|1904.85|1888.85|1
1641319770000|2022-01-04 18:09:30|1905.08|1889.08|1905.5|1889.5|1905.5|1889.5|1905.08|1889.08|3
1641319780000|2022-01-04 18:09:40|1905.45|1889.45|1905.45|1889.45|1905.45|1889.45|1905.45|1889.45|1
1641319790000|2022-01-04 18:09:50|1905.16|1889.16|1904.37|1888.37|1905.16|1889.16|1904.32|1888.32|8
1641319800000|2022-01-04 18:10:00|1904.09|1888.09|1904.25|1888.25|1904.45|1888.45|1904.09|1888.09|5
1641319810000|2022-01-04 18:10:10|1904.5|1888.5|1904.35|1888.35|1904.5|1888.5|1904.35|1888.35|6
1641319820000|2022-01-04 18:10:20|1904.07|1888.07|1901.97|1885.97|1904.07|1888.07|1901.74|1885.74|15
1641319830000|2022-01-04 18:10:30|1901.96|1885.96|1901.13|1885.13|1901.96|1885.96|1901|1885|6
1641319840000|2022-01-04 18:10:40|1901.5|1885.5|1902.5|1886.5|1902.5|1886.5|1901.13|1885.13|7
1641319850000|2022-01-04 18:10:50|1902.7|1886.7|1901.74|1885.74|1902.7|1886.7|1901.5|1885.5|10
1641319860000|2022-01-04 18:11:00|1901.61|1885.61|1901|1885|1901.74|1885.74|1900.85|1884.85|5
1641319870000|2022-01-04 18:11:10|1900.87|1884.87|1901|1885|1901|1885|1900.87|1884.87|2
1641319880000|2022-01-04 18:11:20|1900.85|1884.85|1901|1885|1901|1885|1900.85|1884.85|4
1641319890000|2022-01-04 18:11:30|1900.92|1884.92|1901|1885|1901|1885|1900.91|1884.91|4
1641319900000|2022-01-04 18:11:40|1901.21|1885.21|1902|1886|1902|1886|1901.21|1885.21|6
1641319910000|2022-01-04 18:11:50|1902.5|1886.5|1903|1887|1903.41|1887.41|1902.5|1886.5|7
1641319920000|2022-01-04 18:12:00|1902.88|1886.88|1902.88|1886.88|1903.01|1887.01|1902.88|1886.88|3
1641319930000|2022-01-04 18:12:10|1902.66|1886.66|1902.88|1886.88|1902.88|1886.88|1902|1886|7
1641319940000|2022-01-04 18:12:20|1902.5|1886.5|1902.22|1886.22|1902.71|1886.71|1902.22|1886.22|6
1641319950000|2022-01-04 18:12:30|1902|1886|1901|1885|1902|1886|1900.75|1884.75|6
1641319960000|2022-01-04 18:12:40|1901.03|1885.03|1901|1885|1901.03|1885.03|1901|1885|2
1641319970000|2022-01-04 18:12:50|1901.15|1885.15|1901|1885|1901.15|1885.15|1901|1885|2
1641319980000|2022-01-04 18:13:00|1900.72|1884.72|1901.1|1885.1|1901.1|1885.1|1900.55|1884.55|3
1641319990000|2022-01-04 18:13:10|1901.45|1885.45|1901.5|1885.5|1901.5|1885.5|1901.45|1885.45|4
1641320010000|2022-01-04 18:13:30|1901.71|1885.71|1901.5|1885.5|1901.87|1885.87|1901.5|1885.5|5
1641320020000|2022-01-04 18:13:40|1900.96|1884.96|1900|1884|1900.96|1884.96|1900|1884|3
1641320030000|2022-01-04 18:13:50|1899.97|1883.97|1900.08|1884.08|1900.5|1884.5|1899.97|1883.97|10
1641320040000|2022-01-04 18:14:00|1900|1884|1899.37|1883.37|1900|1884|1899.31|1883.31|7
1641320050000|2022-01-04 18:14:10|1899.62|1883.62|1898.5|1882.5|1899.62|1883.62|1898.5|1882.5|5
1641320060000|2022-01-04 18:14:20|1899.07|1883.07|1899.5|1883.5|1899.5|1883.5|1899.07|1883.07|3
1641320070000|2022-01-04 18:14:30|1899.7|1883.7|1899.09|1883.09|1899.7|1883.7|1899|1883|4
1641320080000|2022-01-04 18:14:40|1899.11|1883.11|1899|1883|1899.11|1883.11|1899|1883|2
1641320090000|2022-01-04 18:14:50|1899.05|1883.05|1899.05|1883.05|1899.05|1883.05|1899.05|1883.05|1
1641320100000|2022-01-04 18:15:00|1899|1883|1899.5|1883.5|1899.5|1883.5|1899|1883|6
1641320110000|2022-01-04 18:15:10|1900.03|1884.03|1900.7|1884.7|1901|1885|1900.03|1884.03|5
1641320120000|2022-01-04 18:15:20|1900.57|1884.57|1900.57|1884.57|1900.57|1884.57|1900.28|1884.28|7
1641320130000|2022-01-04 18:15:30|1900.28|1884.28|1899.96|1883.96|1900.28|1884.28|1899.96|1883.96|6
1641320140000|2022-01-04 18:15:40|1900|1884|1900.67|1884.67|1900.67|1884.67|1900|1884|7
1641320160000|2022-01-04 18:16:00|1900.85|1884.85|1900.57|1884.57|1901.25|1885.25|1900.57|1884.57|4
1641320170000|2022-01-04 18:16:10|1900.38|1884.38|1900.07|1884.07|1900.57|1884.57|1900.07|1884.07|11
1641320180000|2022-01-04 18:16:20|1900.08|1884.08|1900.08|1884.08|1900.08|1884.08|1900.08|1884.08|1
1641320190000|2022-01-04 18:16:30|1900|1884|1900.54|1884.54|1900.54|1884.54|1900|1884|3
1641320200000|2022-01-04 18:16:40|1900.48|1884.48|1901.5|1885.5|1901.5|1885.5|1900.48|1884.48|5
1641320210000|2022-01-04 18:16:50|1901.57|1885.57|1901.5|1885.5|1901.65|1885.65|1901.5|1885.5|3
1641320220000|2022-01-04 18:17:00|1901|1885|1901|1885|1901|1885|1901|1885|1
1641320230000|2022-01-04 18:17:10|1900|1884|1899.5|1883.5|1900|1884|1899.5|1883.5|7
1641320240000|2022-01-04 18:17:20|1899|1883|1899.2|1883.2|1899.28|1883.28|1899|1883|12
1641320250000|2022-01-04 18:17:30|1899.25|1883.25|1899.5|1883.5|1899.58|1883.58|1899.25|1883.25|9
1641320260000|2022-01-04 18:17:40|1899.35|1883.35|1899.5|1883.5|1899.7|1883.7|1899.35|1883.35|6
1641320270000|2022-01-04 18:17:50|1900|1884|1900.5|1884.5|1900.5|1884.5|1900|1884|4
1641320290000|2022-01-04 18:18:10|1900|1884|1900|1884|1900|1884|1900|1884|1
1641320300000|2022-01-04 18:18:20|1899.5|1883.5|1899.75|1883.75|1899.75|1883.75|1899.5|1883.5|2
1641320310000|2022-01-04 18:18:30|1900|1884|1899.5|1883.5|1900|1884|1899.46|1883.46|4
1641320320000|2022-01-04 18:18:40|1899.4|1883.4|1899.6|1883.6|1899.75|1883.75|1899.4|1883.4|6
1641320330000|2022-01-04 18:18:50|1899.5|1883.5|1898.64|1882.64|1899.53|1883.53|1898.64|1882.64|5
1641320340000|2022-01-04 18:19:00|1898.82|1882.82|1898.75|1882.75|1898.82|1882.82|1898.75|1882.75|2
1641320350000|2022-01-04 18:19:10|1898.64|1882.64|1898.64|1882.64|1898.66|1882.66|1898.64|1882.64|3
1641320380000|2022-01-04 18:19:40|1898.85|1882.85|1898.5|1882.5|1898.85|1882.85|1898.5|1882.5|3
1641320390000|2022-01-04 18:19:50|1898.9|1882.9|1898.9|1882.9|1898.9|1882.9|1898.9|1882.9|1
1641320400000|2022-01-04 18:20:00|1898.5|1882.5|1898.55|1882.55|1898.55|1882.55|1898.3|1882.3|4
1641320410000|2022-01-04 18:20:10|1898.53|1882.53|1898.5|1882.5|1898.55|1882.55|1898.5|1882.5|3
1641320420000|2022-01-04 18:20:20|1898.4|1882.4|1898.5|1882.5|1898.5|1882.5|1898.4|1882.4|6
1641320430000|2022-01-04 18:20:30|1898.55|1882.55|1898.71|1882.71|1898.71|1882.71|1898.5|1882.5|3
1641320440000|2022-01-04 18:20:40|1898.6|1882.6|1898.65|1882.65|1898.76|1882.76|1898.6|1882.6|3
1641320450000|2022-01-04 18:20:50|1898.5|1882.5|1897.5|1881.5|1898.5|1882.5|1897.5|1881.5|5
1641320460000|2022-01-04 18:21:00|1898|1882|1900|1884|1900.25|1884.25|1898|1882|7
1641320470000|2022-01-04 18:21:10|1900.09|1884.09|1900.45|1884.45|1900.45|1884.45|1900.09|1884.09|2
1641320480000|2022-01-04 18:21:20|1900.4|1884.4|1900|1884|1900.4|1884.4|1900|1884|3
1641320490000|2022-01-04 18:21:30|1899.52|1883.52|1899.5|1883.5|1899.52|1883.52|1899.5|1883.5|2
1641320500000|2022-01-04 18:21:40|1899.52|1883.52|1899.07|1883.07|1899.52|1883.52|1899.07|1883.07|4
1641320510000|2022-01-04 18:21:50|1898.94|1882.94|1898.55|1882.55|1899.07|1883.07|1898.55|1882.55|4
1641320520000|2022-01-04 18:22:00|1898.5|1882.5|1898.5|1882.5|1898.5|1882.5|1898.5|1882.5|1
1641320530000|2022-01-04 18:22:10|1898.69|1882.69|1899.5|1883.5|1899.61|1883.61|1898.69|1882.69|7
1641320540000|2022-01-04 18:22:20|1899.7|1883.7|1900.1|1884.1|1900.1|1884.1|1899.5|1883.5|3
1641320550000|2022-01-04 18:22:30|1901.25|1885.25|1901.25|1885.25|1901.25|1885.25|1901.25|1885.25|1
1641320560000|2022-01-04 18:22:40|1901.5|1885.5|1901.5|1885.5|1901.66|1885.66|1901.5|1885.5|5
1641320580000|2022-01-04 18:23:00|1901.25|1885.25|1900.5|1884.5|1901.25|1885.25|1900.5|1884.5|3
1641320590000|2022-01-04 18:23:10|1900.65|1884.65|1899.72|1883.72|1900.65|1884.65|1899.72|1883.72|4
1641320600000|2022-01-04 18:23:20|1899|1883|1898.3|1882.3|1899.25|1883.25|1898.3|1882.3|6
1641320610000|2022-01-04 18:23:30|1898.05|1882.05|1897.55|1881.55|1898.05|1882.05|1897.55|1881.55|2
1641320620000|2022-01-04 18:23:40|1897.6|1881.6|1897.5|1881.5|1897.6|1881.6|1897.5|1881.5|2
1641320630000|2022-01-04 18:23:50|1897.55|1881.55|1897.5|1881.5|1897.55|1881.55|1897.13|1881.13|4
1641320640000|2022-01-04 18:24:00|1897.13|1881.13|1893.4|1877.4|1897.13|1881.13|1893.4|1877.4|18
1641320650000|2022-01-04 18:24:10|1893.65|1877.65|1893.5|1877.5|1893.9|1877.9|1893.5|1877.5|5
1641320660000|2022-01-04 18:24:20|1893.1|1877.1|1892.54|1876.54|1893.5|1877.5|1892.09|1876.09|10
1641320670000|2022-01-04 18:24:30|1892.75|1876.75|1892.54|1876.54|1892.75|1876.75|1892.54|1876.54|2
1641320680000|2022-01-04 18:24:40|1892.33|1876.33|1891.48|1875.48|1892.33|1876.33|1891.48|1875.48|8
1641320690000|2022-01-04 18:24:50|1891.5|1875.5|1891.5|1875.5|1891.5|1875.5|1891.29|1875.29|5
1641320700000|2022-01-04 18:25:00|1891.31|1875.31|1890.55|1874.55|1891.31|1875.31|1890.55|1874.55|6
1641320710000|2022-01-04 18:25:10|1890.98|1874.98|1890.73|1874.73|1891.48|1875.48|1890.73|1874.73|5
1641320720000|2022-01-04 18:25:20|1890.68|1874.68|1890.41|1874.41|1890.68|1874.68|1890.41|1874.41|4
1641320750000|2022-01-04 18:25:50|1890.5|1874.5|1890.5|1874.5|1890.5|1874.5|1890.5|1874.5|1
1641320760000|2022-01-04 18:26:00|1890.38|1874.38|1889.88|1873.88|1890.38|1874.38|1889.88|1873.88|3
1641320780000|2022-01-04 18:26:20|1889.71|1873.71|1887.79|1871.79|1889.71|1873.71|1887.79|1871.79|7
1641320790000|2022-01-04 18:26:30|1887.78|1871.78|1886.75|1870.75|1887.78|1871.78|1886.75|1870.75|5
1641320800000|2022-01-04 18:26:40|1886.5|1870.5|1885.49|1869.49|1886.5|1870.5|1885.49|1869.49|6
1641320810000|2022-01-04 18:26:50|1885.24|1869.24|1886.23|1870.23|1886.4|1870.4|1885.22|1869.22|8
1641320820000|2022-01-04 18:27:00|1886.5|1870.5|1886|1870|1886.5|1870.5|1886|1870|7
1641320830000|2022-01-04 18:27:10|1885.49|1869.49|1885.32|1869.32|1885.5|1869.5|1885.32|1869.32|6
1641320840000|2022-01-04 18:27:20|1885.34|1869.34|1885.4|1869.4|1885.4|1869.4|1885.29|1869.29|7
1641320850000|2022-01-04 18:27:30|1885.5|1869.5|1885.24|1869.24|1885.5|1869.5|1884.77|1868.77|7
1641320860000|2022-01-04 18:27:40|1884.77|1868.77|1882.09|1866.09|1884.77|1868.77|1881.6|1865.6|16
1641320870000|2022-01-04 18:27:50|1881.73|1865.73|1881.5|1865.5|1881.73|1865.73|1881.48|1865.48|4
1641320880000|2022-01-04 18:28:00|1881|1865|1880.95|1864.95|1881.17|1865.17|1880.95|1864.95|5
1641320890000|2022-01-04 18:28:10|1880.9|1864.9|1880.95|1864.95|1881|1865|1880.9|1864.9|3
1641320900000|2022-01-04 18:28:20|1881.45|1865.45|1881.5|1865.5|1881.5|1865.5|1881.19|1865.19|4
1641320910000|2022-01-04 18:28:30|1881.3|1865.3|1881|1865|1881.3|1865.3|1881|1865|2
1641320930000|2022-01-04 18:28:50|1880.85|1864.85|1880.35|1864.35|1880.85|1864.85|1880.35|1864.35|2
1641320940000|2022-01-04 18:29:00|1880.4|1864.4|1880.1|1864.1|1880.4|1864.4|1880.1|1864.1|2
1641320960000|2022-01-04 18:29:20|1880.3|1864.3|1879.55|1863.55|1880.3|1864.3|1879.55|1863.55|3
1641320970000|2022-01-04 18:29:30|1879.58|1863.58|1879.58|1863.58|1879.58|1863.58|1879.58|1863.58|1
1641320980000|2022-01-04 18:29:40|1879.45|1863.45|1878.6|1862.6|1879.45|1863.45|1878.6|1862.6|5
1641320990000|2022-01-04 18:29:50|1878.5|1862.5|1877.91|1861.91|1878.5|1862.5|1877.7|1861.7|10
1641321000000|2022-01-04 18:30:00|1877.7|1861.7|1876.88|1860.88|1877.7|1861.7|1876.5|1860.5|11
1641321010000|2022-01-04 18:30:10|1876.7|1860.7|1877|1861|1877|1861|1876.5|1860.5|4
1641321020000|2022-01-04 18:30:20|1877.15|1861.15|1877.15|1861.15|1877.15|1861.15|1877.15|1861.15|1
1641321030000|2022-01-04 18:30:30|1877.2|1861.2|1874.79|1858.79|1877.2|1861.2|1874.79|1858.79|13
1641321040000|2022-01-04 18:30:40|1874.6|1858.6|1866.1|1850.1|1874.6|1858.6|1866.1|1850.1|22
1641321050000|2022-01-04 18:30:50|1866.25|1850.25|1861.32|1845.32|1866.25|1850.25|1861.32|1845.32|24
1641321060000|2022-01-04 18:31:00|1861.36|1845.36|1862.55|1846.55|1862.55|1846.55|1859.5|1843.5|25
1641321070000|2022-01-04 18:31:10|1862.5|1846.5|1863.5|1847.5|1864.5|1848.5|1862|1846|11
1641321080000|2022-01-04 18:31:20|1863|1847|1862.5|1846.5|1863|1847|1861.13|1845.13|13
1641321090000|2022-01-04 18:31:30|1862.45|1846.45|1866|1850|1866|1850|1862.45|1846.45|9
1641321100000|2022-01-04 18:31:40|1865.75|1849.75|1867.65|1851.65|1867.79|1851.79|1865.75|1849.75|12
1641321110000|2022-01-04 18:31:50|1867.79|1851.79|1870.1|1854.1|1870.1|1854.1|1867.15|1851.15|14
1641321120000|2022-01-04 18:32:00|1870|1854|1866|1850|1870.1|1854.1|1865|1849|16
1641321130000|2022-01-04 18:32:10|1865.9|1849.9|1864.95|1848.95|1866|1850|1864.5|1848.5|15
1641321140000|2022-01-04 18:32:20|1865.15|1849.15|1864.8|1848.8|1867.15|1851.15|1864.8|1848.8|17
1641321150000|2022-01-04 18:32:30|1864.71|1848.71|1864.5|1848.5|1864.88|1848.88|1864|1848|12
1641321160000|2022-01-04 18:32:40|1864.81|1848.81|1863.97|1847.97|1864.99|1848.99|1863.94|1847.94|10
1641321170000|2022-01-04 18:32:50|1864.25|1848.25|1864.75|1848.75|1864.75|1848.75|1863.93|1847.93|11
1641321180000|2022-01-04 18:33:00|1864.5|1848.5|1864.5|1848.5|1864.75|1848.75|1864.5|1848.5|4
1641321190000|2022-01-04 18:33:10|1865|1849|1865.55|1849.55|1865.55|1849.55|1864.5|1848.5|7
1641321200000|2022-01-04 18:33:20|1865.84|1849.84|1866.65|1850.65|1866.73|1850.73|1865.84|1849.84|6
1641321210000|2022-01-04 18:33:30|1867.5|1851.5|1867.92|1851.92|1867.92|1851.92|1867|1851|7
1641321220000|2022-01-04 18:33:40|1867.5|1851.5|1867|1851|1867.5|1851.5|1867|1851|7
1641321230000|2022-01-04 18:33:50|1867.5|1851.5|1867.95|1851.95|1868|1852|1867|1851|10
1641321240000|2022-01-04 18:34:00|1867.22|1851.22|1867|1851|1867.4|1851.4|1866.85|1850.85|12
1641321250000|2022-01-04 18:34:10|1867.15|1851.15|1867|1851|1867.15|1851.15|1867|1851|4
1641321260000|2022-01-04 18:34:20|1866.58|1850.58|1865|1849|1866.68|1850.68|1864.73|1848.73|19
1641321270000|2022-01-04 18:34:30|1864.95|1848.95|1867.05|1851.05|1867.05|1851.05|1864.95|1848.95|12
1641321280000|2022-01-04 18:34:40|1867.5|1851.5|1868|1852|1868.65|1852.65|1867.5|1851.5|13
1641321290000|2022-01-04 18:34:50|1867.7|1851.7|1866.5|1850.5|1868.2|1852.2|1866.11|1850.11|13
1641321300000|2022-01-04 18:35:00|1866.65|1850.65|1865.89|1849.89|1867.4|1851.4|1865.89|1849.89|8
1641321310000|2022-01-04 18:35:10|1865.5|1849.5|1862.47|1846.47|1865.5|1849.5|1862.25|1846.25|13
1641321320000|2022-01-04 18:35:20|1862.07|1846.07|1861.77|1845.77|1863|1847|1861.62|1845.62|13
1641321330000|2022-01-04 18:35:30|1861.6|1845.6|1862.05|1846.05|1862.75|1846.75|1861.27|1845.27|19
1641321340000|2022-01-04 18:35:40|1862.2|1846.2|1860.4|1844.4|1862.35|1846.35|1860.4|1844.4|13
1641321350000|2022-01-04 18:35:50|1860.5|1844.5|1857.93|1841.93|1860.5|1844.5|1857.93|1841.93|17
1641321360000|2022-01-04 18:36:00|1858|1842|1856.58|1840.58|1858|1842|1856.5|1840.5|16
1641321370000|2022-01-04 18:36:10|1856.7|1840.7|1855.71|1839.71|1856.7|1840.7|1855.66|1839.66|15
1641321380000|2022-01-04 18:36:20|1855.15|1839.15|1852.29|1836.29|1855.28|1839.28|1852.29|1836.29|24
1641321390000|2022-01-04 18:36:30|1851.59|1835.59|1850.29|1834.29|1852.09|1836.09|1849.68|1833.68|20
1641321400000|2022-01-04 18:36:40|1850|1834|1847.19|1831.19|1850|1834|1846.69|1830.69|18
1641321410000|2022-01-04 18:36:50|1847.38|1831.38|1847|1831|1847.38|1831.38|1845.4|1829.4|18
1641321420000|2022-01-04 18:37:00|1847.5|1831.5|1852|1836|1852.15|1836.15|1847.5|1831.5|20
1641321430000|2022-01-04 18:37:10|1851.75|1835.75|1853|1837|1853|1837|1851.09|1835.09|16
1641321440000|2022-01-04 18:37:20|1853.09|1837.09|1856.28|1840.28|1857|1841|1853|1837|17
1641321450000|2022-01-04 18:37:30|1856.5|1840.5|1855.32|1839.32|1857.56|1841.56|1855.32|1839.32|16
1641321460000|2022-01-04 18:37:40|1855.31|1839.31|1855|1839|1855.39|1839.39|1854.83|1838.83|10
1641321470000|2022-01-04 18:37:50|1853.7|1837.7|1852|1836|1853.7|1837.7|1851|1835|17
1641321480000|2022-01-04 18:38:00|1851.92|1835.92|1848.55|1832.55|1851.92|1835.92|1848.55|1832.55|22
1641321490000|2022-01-04 18:38:10|1848.05|1832.05|1849.2|1833.2|1849.2|1833.2|1848|1832|11
1641321500000|2022-01-04 18:38:20|1849.75|1833.75|1848.09|1832.09|1850|1834|1848.09|1832.09|20
1641321510000|2022-01-04 18:38:30|1847.82|1831.82|1849|1833|1849|1833|1847.7|1831.7|11
1641321520000|2022-01-04 18:38:40|1850|1834|1850.22|1834.22|1850.22|1834.22|1849.19|1833.19|12
1641321530000|2022-01-04 18:38:50|1850|1834|1853.75|1837.75|1854|1838|1849.82|1833.82|19
1641321540000|2022-01-04 18:39:00|1854|1838|1854.55|1838.55|1855|1839|1854|1838|15
1641321550000|2022-01-04 18:39:10|1854.26|1838.26|1853.45|1837.45|1854.26|1838.26|1853.24|1837.24|11
1641321560000|2022-01-04 18:39:20|1853.5|1837.5|1854.5|1838.5|1855|1839|1853.5|1837.5|9
1641321570000|2022-01-04 18:39:30|1854.82|1838.82|1853.31|1837.31|1855|1839|1853.23|1837.23|16
1641321580000|2022-01-04 18:39:40|1853.25|1837.25|1853|1837|1853.67|1837.67|1853|1837|11
1641321590000|2022-01-04 18:39:50|1852.98|1836.98|1851.03|1835.03|1853|1837|1850.95|1834.95|11
1641321600000|2022-01-04 18:40:00|1851.05|1835.05|1850.02|1834.02|1851.05|1835.05|1849.5|1833.5|11
1641321610000|2022-01-04 18:40:10|1850.05|1834.05|1849.25|1833.25|1850.05|1834.05|1848.85|1832.85|14
1641321620000|2022-01-04 18:40:20|1849|1833|1850|1834|1850|1834|1849|1833|8
1641321630000|2022-01-04 18:40:30|1850.09|1834.09|1849.82|1833.82|1850.09|1834.09|1849.21|1833.21|9
1641321640000|2022-01-04 18:40:40|1849.44|1833.44|1849.75|1833.75|1850|1834|1849.13|1833.13|8
1641321650000|2022-01-04 18:40:50|1850|1834|1850.14|1834.14|1850.35|1834.35|1850|1834|6
1641321660000|2022-01-04 18:41:00|1850|1834|1851|1835|1851|1835|1850|1834|6
1641321670000|2022-01-04 18:41:10|1850.95|1834.95|1851.28|1835.28|1851.5|1835.5|1850.95|1834.95|9
1641321680000|2022-01-04 18:41:20|1851.22|1835.22|1852|1836|1852.1|1836.1|1851|1835|14
1641321690000|2022-01-04 18:41:30|1852.45|1836.45|1854.15|1838.15|1854.15|1838.15|1852.45|1836.45|10
1641321700000|2022-01-04 18:41:40|1854|1838|1854.9|1838.9|1854.9|1838.9|1854|1838|6
1641321710000|2022-01-04 18:41:50|1854.45|1838.45|1853.25|1837.25|1854.95|1838.95|1853|1837|21
1641321720000|2022-01-04 18:42:00|1853.29|1837.29|1852.97|1836.97|1853.5|1837.5|1852|1836|14
1641321730000|2022-01-04 18:42:10|1853.2|1837.2|1851|1835|1853.2|1837.2|1851|1835|18
1641321740000|2022-01-04 18:42:20|1851.41|1835.41|1851|1835|1851.83|1835.83|1851|1835|12
1641321750000|2022-01-04 18:42:30|1851.38|1835.38|1853|1837|1853.25|1837.25|1851.38|1835.38|6
1641321760000|2022-01-04 18:42:40|1853.45|1837.45|1853|1837|1853.45|1837.45|1853|1837|2
1641321770000|2022-01-04 18:42:50|1853.5|1837.5|1854.5|1838.5|1854.5|1838.5|1853.5|1837.5|3
1641321780000|2022-01-04 18:43:00|1854.84|1838.84|1856|1840|1856|1840|1854.84|1838.84|7
1641321790000|2022-01-04 18:43:10|1856.16|1840.16|1856.09|1840.09|1857|1841|1856|1840|13
1641321800000|2022-01-04 18:43:20|1856.25|1840.25|1855.5|1839.5|1856.5|1840.5|1855.5|1839.5|6
1641321810000|2022-01-04 18:43:30|1855.75|1839.75|1854.75|1838.75|1855.75|1839.75|1854.75|1838.75|4
1641321820000|2022-01-04 18:43:40|1854.5|1838.5|1854.5|1838.5|1854.92|1838.92|1854.5|1838.5|8
1641321830000|2022-01-04 18:43:50|1855|1839|1854.9|1838.9|1855|1839|1854.5|1838.5|7
1641321840000|2022-01-04 18:44:00|1854.5|1838.5|1855.25|1839.25|1855.25|1839.25|1854.5|1838.5|7
1641321850000|2022-01-04 18:44:10|1855.2|1839.2|1855.5|1839.5|1855.5|1839.5|1855.2|1839.2|3
1641321860000|2022-01-04 18:44:20|1856|1840|1856|1840|1856.25|1840.25|1856|1840|5
1641321870000|2022-01-04 18:44:30|1856.06|1840.06|1856.06|1840.06|1856.06|1840.06|1856.06|1840.06|1
1641321880000|2022-01-04 18:44:40|1856.11|1840.11|1855.3|1839.3|1856.11|1840.11|1855|1839|11
1641321890000|2022-01-04 18:44:50|1855.23|1839.23|1856|1840|1856|1840|1855|1839|10
1641321900000|2022-01-04 18:45:00|1855.69|1839.69|1856|1840|1856.11|1840.11|1855.69|1839.69|5
1641321910000|2022-01-04 18:45:10|1856.03|1840.03|1852.7|1836.7|1856.03|1840.03|1852.7|1836.7|16
1641321920000|2022-01-04 18:45:20|1852.31|1836.31|1852.1|1836.1|1852.64|1836.64|1851.47|1835.47|15
1641321930000|2022-01-04 18:45:30|1852.48|1836.48|1853.5|1837.5|1853.5|1837.5|1852.48|1836.48|6
1641321940000|2022-01-04 18:45:40|1854|1838|1853.63|1837.63|1854.5|1838.5|1853.63|1837.63|8
1641321950000|2022-01-04 18:45:50|1854.2|1838.2|1855|1839|1855.5|1839.5|1854.2|1838.2|15
1641321960000|2022-01-04 18:46:00|1855.6|1839.6|1855.09|1839.09|1856|1840|1855.09|1839.09|24
1641321970000|2022-01-04 18:46:10|1854.89|1838.89|1853.58|1837.58|1854.89|1838.89|1853.58|1837.58|16
1641321980000|2022-01-04 18:46:20|1853.29|1837.29|1852.5|1836.5|1853.32|1837.32|1852|1836|20
1641321990000|2022-01-04 18:46:30|1852.13|1836.13|1850.84|1834.84|1852.5|1836.5|1850.84|1834.84|13
1641322000000|2022-01-04 18:46:40|1850.83|1834.83|1849.51|1833.51|1851.4|1835.4|1849.51|1833.51|23
1641322010000|2022-01-04 18:46:50|1849.7|1833.7|1849.87|1833.87|1850.05|1834.05|1848.8|1832.8|17
1641322020000|2022-01-04 18:47:00|1850.37|1834.37|1850|1834|1850.37|1834.37|1849.85|1833.85|9
1641322030000|2022-01-04 18:47:10|1850.45|1834.45|1851.33|1835.33|1851.83|1835.83|1850.12|1834.12|16
1641322040000|2022-01-04 18:47:20|1851.35|1835.35|1851|1835|1851.35|1835.35|1850.87|1834.87|6
1641322050000|2022-01-04 18:47:30|1851.12|1835.12|1849.56|1833.56|1851.12|1835.12|1849.56|1833.56|11
1641322060000|2022-01-04 18:47:40|1849.26|1833.26|1847.05|1831.05|1849.26|1833.26|1847.05|1831.05|15
1641322070000|2022-01-04 18:47:50|1848|1832|1847.25|1831.25|1848.5|1832.5|1847|1831|13
1641322080000|2022-01-04 18:48:00|1847.32|1831.32|1848|1832|1848.06|1832.06|1847.32|1831.32|11
1641322090000|2022-01-04 18:48:10|1847.5|1831.5|1847.75|1831.75|1847.75|1831.75|1847.5|1831.5|2
1641322100000|2022-01-04 18:48:20|1847.5|1831.5|1847.25|1831.25|1847.75|1831.75|1847|1831|7
1641322110000|2022-01-04 18:48:30|1847.1|1831.1|1847|1831|1847.1|1831.1|1846.9|1830.9|8
1641322120000|2022-01-04 18:48:40|1846.97|1830.97|1847.5|1831.5|1847.5|1831.5|1846.97|1830.97|3
1641322130000|2022-01-04 18:48:50|1847.86|1831.86|1848.7|1832.7|1848.7|1832.7|1847.86|1831.86|6
1641322140000|2022-01-04 18:49:00|1848.35|1832.35|1848.1|1832.1|1848.5|1832.5|1848|1832|7
1641322150000|2022-01-04 18:49:10|1848|1832|1848|1832|1848|1832|1847.85|1831.85|4
1641322160000|2022-01-04 18:49:20|1848.5|1832.5|1847.57|1831.57|1848.5|1832.5|1847.57|1831.57|11
1641322170000|2022-01-04 18:49:30|1847.68|1831.68|1847.86|1831.86|1847.86|1831.86|1847.5|1831.5|5
1641322180000|2022-01-04 18:49:40|1848|1832|1847|1831|1848.23|1832.23|1846.31|1830.31|12
1641322190000|2022-01-04 18:49:50|1846.63|1830.63|1847|1831|1847.07|1831.07|1846.55|1830.55|5
1641322200000|2022-01-04 18:50:00|1846.82|1830.82|1847|1831|1847|1831|1846.75|1830.75|3
1641322210000|2022-01-04 18:50:10|1847.5|1831.5|1845.37|1829.37|1847.5|1831.5|1845.37|1829.37|11
1641322220000|2022-01-04 18:50:20|1845.34|1829.34|1843.5|1827.5|1845.34|1829.34|1843.5|1827.5|13
1641322230000|2022-01-04 18:50:30|1843.65|1827.65|1843.68|1827.68|1843.68|1827.68|1843.65|1827.65|2
1641322240000|2022-01-04 18:50:40|1844|1828|1840.56|1824.56|1844|1828|1840.56|1824.56|16
1641322250000|2022-01-04 18:50:50|1840.53|1824.53|1840.5|1824.5|1841|1825|1838.7|1822.7|19
1641322260000|2022-01-04 18:51:00|1840.4|1824.4|1840.09|1824.09|1840.78|1824.78|1840.09|1824.09|17
1641322270000|2022-01-04 18:51:10|1840.24|1824.24|1840.24|1824.24|1840.5|1824.5|1840.17|1824.17|6
1641322280000|2022-01-04 18:51:20|1839.84|1823.84|1838.67|1822.67|1839.84|1823.84|1838.55|1822.55|11
1641322290000|2022-01-04 18:51:30|1838.53|1822.53|1835.5|1819.5|1838.53|1822.53|1835.5|1819.5|16
1641322300000|2022-01-04 18:51:40|1835.58|1819.58|1835.05|1819.05|1835.58|1819.58|1834.55|1818.55|9
1641322310000|2022-01-04 18:51:50|1835.5|1819.5|1835.88|1819.88|1835.88|1819.88|1835.5|1819.5|6
1641322320000|2022-01-04 18:52:00|1836.38|1820.38|1835.86|1819.86|1836.5|1820.5|1835.64|1819.64|7
1641322330000|2022-01-04 18:52:10|1835.55|1819.55|1834.79|1818.79|1835.55|1819.55|1834.46|1818.46|15
1641322340000|2022-01-04 18:52:20|1834.75|1818.75|1834.53|1818.53|1834.99|1818.99|1834.53|1818.53|8
1641322350000|2022-01-04 18:52:30|1834.5|1818.5|1834.55|1818.55|1834.97|1818.97|1834.5|1818.5|10
1641322360000|2022-01-04 18:52:40|1834.53|1818.53|1834.53|1818.53|1834.83|1818.83|1834.3|1818.3|8
1641322370000|2022-01-04 18:52:50|1834.51|1818.51|1828.5|1812.5|1834.51|1818.51|1828.5|1812.5|19
1641322380000|2022-01-04 18:53:00|1828.09|1812.09|1826.16|1810.16|1828.09|1812.09|1825.4|1809.4|14
1641322390000|2022-01-04 18:53:10|1826.21|1810.21|1831.28|1815.28|1831.75|1815.75|1826.2|1810.2|25
1641322400000|2022-01-04 18:53:20|1831.18|1815.18|1835|1819|1835.15|1819.15|1831.18|1815.18|18
1641322410000|2022-01-04 18:53:30|1834.5|1818.5|1838|1822|1838|1822|1834.5|1818.5|11
1641322420000|2022-01-04 18:53:40|1838.29|1822.29|1841.86|1825.86|1841.86|1825.86|1838|1822|14
1641322430000|2022-01-04 18:53:50|1841.61|1825.61|1842.5|1826.5|1842.8|1826.8|1841.18|1825.18|15
1641322440000|2022-01-04 18:54:00|1842.85|1826.85|1844.5|1828.5|1845|1829|1842.85|1826.85|15
1641322450000|2022-01-04 18:54:10|1844.75|1828.75|1844.5|1828.5|1845.5|1829.5|1843.73|1827.73|16
1641322460000|2022-01-04 18:54:20|1844.32|1828.32|1842|1826|1844.5|1828.5|1841.05|1825.05|16
1641322470000|2022-01-04 18:54:30|1841.9|1825.9|1839|1823|1842.2|1826.2|1838.4|1822.4|19
1641322480000|2022-01-04 18:54:40|1838.5|1822.5|1840.5|1824.5|1841|1825|1837.66|1821.66|17
1641322490000|2022-01-04 18:54:50|1842.41|1826.41|1845|1829|1845.5|1829.5|1842.41|1826.41|15
1641322500000|2022-01-04 18:55:00|1845.08|1829.08|1846|1830|1846.5|1830.5|1845.08|1829.08|11
1641322510000|2022-01-04 18:55:10|1845.5|1829.5|1844|1828|1846|1830|1844|1828|16
1641322520000|2022-01-04 18:55:20|1844.5|1828.5|1844|1828|1844.6|1828.6|1843.31|1827.31|8
1641322530000|2022-01-04 18:55:30|1844.03|1828.03|1842.72|1826.72|1844.03|1828.03|1842.72|1826.72|8
1641322540000|2022-01-04 18:55:40|1843|1827|1844.57|1828.57|1844.57|1828.57|1842.72|1826.72|11
1641322550000|2022-01-04 18:55:50|1844.94|1828.94|1844|1828|1844.94|1828.94|1844|1828|13
1641322560000|2022-01-04 18:56:00|1844.5|1828.5|1845|1829|1845|1829|1844.5|1828.5|2
1641322570000|2022-01-04 18:56:10|1845.08|1829.08|1845.69|1829.69|1845.71|1829.71|1845.08|1829.08|7
1641322580000|2022-01-04 18:56:20|1845.97|1829.97|1846.5|1830.5|1846.5|1830.5|1845.69|1829.69|5
1641322590000|2022-01-04 18:56:30|1846.19|1830.19|1845|1829|1846.19|1830.19|1844.61|1828.61|16
1641322600000|2022-01-04 18:56:40|1844.68|1828.68|1843.92|1827.92|1844.68|1828.68|1843.8|1827.8|13
1641322610000|2022-01-04 18:56:50|1844|1828|1842.25|1826.25|1844|1828|1842.22|1826.22|10
1641322620000|2022-01-04 18:57:00|1842.5|1826.5|1843|1827|1843.5|1827.5|1842.32|1826.32|6
1641322630000|2022-01-04 18:57:10|1843.03|1827.03|1843.35|1827.35|1843.35|1827.35|1843|1827|8
1641322640000|2022-01-04 18:57:20|1843.18|1827.18|1843|1827|1843.18|1827.18|1843|1827|4
1641322650000|2022-01-04 18:57:30|1843.09|1827.09|1843.5|1827.5|1844|1828|1843|1827|5
1641322660000|2022-01-04 18:57:40|1843.59|1827.59|1845.69|1829.69|1845.77|1829.77|1843.59|1827.59|6
1641322670000|2022-01-04 18:57:50|1845.19|1829.19|1843.71|1827.71|1845.58|1829.58|1843.52|1827.52|16
1641322680000|2022-01-04 18:58:00|1843.97|1827.97|1843|1827|1843.97|1827.97|1843|1827|7
1641322690000|2022-01-04 18:58:10|1843.13|1827.13|1843.75|1827.75|1844|1828|1843.13|1827.13|9
1641322700000|2022-01-04 18:58:20|1843.25|1827.25|1841.09|1825.09|1843.25|1827.25|1841.09|1825.09|17
1641322710000|2022-01-04 18:58:30|1841.01|1825.01|1840.02|1824.02|1841.09|1825.09|1840.02|1824.02|13
1641322720000|2022-01-04 18:58:40|1839.7|1823.7|1838.09|1822.09|1839.7|1823.7|1838|1822|12
1641322730000|2022-01-04 18:58:50|1838.5|1822.5|1838|1822|1838.5|1822.5|1838|1822|4
1641322740000|2022-01-04 18:59:00|1838.2|1822.2|1837.5|1821.5|1838.2|1822.2|1837.3|1821.3|12
1641322750000|2022-01-04 18:59:10|1837.36|1821.36|1834.07|1818.07|1837.36|1821.36|1833.93|1817.93|20
1641322760000|2022-01-04 18:59:20|1834|1818|1834|1818|1834.69|1818.69|1833.85|1817.85|9
1641322770000|2022-01-04 18:59:30|1834.08|1818.08|1834.85|1818.85|1834.85|1818.85|1834|1818|13
1641322780000|2022-01-04 18:59:40|1834.86|1818.86|1834.65|1818.65|1835|1819|1834.65|1818.65|8
1641322790000|2022-01-04 18:59:50|1835|1819|1836.06|1820.06|1836.07|1820.07|1835|1819|10
1641322800000|2022-01-04 19:00:00|1836.13|1820.13|1831.65|1815.65|1836.13|1820.13|1831.65|1815.65|21
1641322810000|2022-01-04 19:00:10|1831.79|1815.79|1835.79|1819.79|1835.82|1819.82|1830.41|1814.41|25
1641322820000|2022-01-04 19:00:20|1836|1820|1834|1818|1836|1820|1833.85|1817.85|11
1641322830000|2022-01-04 19:00:30|1833.89|1817.89|1833.24|1817.24|1834|1818|1833.15|1817.15|9
1641322840000|2022-01-04 19:00:40|1833.65|1817.65|1833|1817|1833.65|1817.65|1832.94|1816.94|11
1641322850000|2022-01-04 19:00:50|1833.02|1817.02|1835.24|1819.24|1835.24|1819.24|1833.02|1817.02|12
1641322860000|2022-01-04 19:01:00|1835.5|1819.5|1835|1819|1835.5|1819.5|1835|1819|4
1641322870000|2022-01-04 19:01:10|1835.5|1819.5|1835|1819|1835.5|1819.5|1835|1819|5
1641322880000|2022-01-04 19:01:20|1834.5|1818.5|1834.85|1818.85|1835.25|1819.25|1834.4|1818.4|12
1641322890000|2022-01-04 19:01:30|1834.5|1818.5|1833|1817|1834.7|1818.7|1833|1817|7
1641322900000|2022-01-04 19:01:40|1833.5|1817.5|1832.31|1816.31|1833.5|1817.5|1832.11|1816.11|10
1641322910000|2022-01-04 19:01:50|1832.5|1816.5|1832.5|1816.5|1833|1817|1832|1816|7
1641322920000|2022-01-04 19:02:00|1832.4|1816.4|1831.09|1815.09|1832.4|1816.4|1831.09|1815.09|8
1641322930000|2022-01-04 19:02:10|1831|1815|1831.78|1815.78|1831.78|1815.78|1829|1813|15
1641322940000|2022-01-04 19:02:20|1832|1816|1831.79|1815.79|1833|1817|1831.79|1815.79|13
1641322950000|2022-01-04 19:02:30|1832.07|1816.07|1833|1817|1833|1817|1832.07|1816.07|10
1641322960000|2022-01-04 19:02:40|1833.14|1817.14|1836.34|1820.34|1836.34|1820.34|1833.14|1817.14|15
1641322970000|2022-01-04 19:02:50|1836.59|1820.59|1838.25|1822.25|1838.5|1822.5|1836.09|1820.09|15
1641322980000|2022-01-04 19:03:00|1838.5|1822.5|1838.85|1822.85|1839.41|1823.41|1838.09|1822.09|17
1641322990000|2022-01-04 19:03:10|1838.7|1822.7|1842.08|1826.08|1842.08|1826.08|1838.7|1822.7|11
1641323000000|2022-01-04 19:03:20|1842.36|1826.36|1845.58|1829.58|1845.69|1829.69|1842|1826|16
1641323010000|2022-01-04 19:03:30|1845.5|1829.5|1845.06|1829.06|1845.57|1829.57|1844.5|1828.5|9
1641323020000|2022-01-04 19:03:40|1844.56|1828.56|1843.78|1827.78|1844.56|1828.56|1843.68|1827.68|5
1641323030000|2022-01-04 19:03:50|1843.5|1827.5|1841.82|1825.82|1843.5|1827.5|1840.29|1824.29|27
1641323040000|2022-01-04 19:04:00|1841.68|1825.68|1843.84|1827.84|1844|1828|1841.68|1825.68|7
1641323050000|2022-01-04 19:04:10|1844|1828|1844|1828|1844.45|1828.45|1843.2|1827.2|9
1641323060000|2022-01-04 19:04:20|1844.5|1828.5|1845.61|1829.61|1845.61|1829.61|1844.5|1828.5|6
1641323070000|2022-01-04 19:04:30|1845.73|1829.73|1845.47|1829.47|1845.81|1829.81|1845.18|1829.18|10
1641323080000|2022-01-04 19:04:40|1845.69|1829.69|1845.5|1829.5|1845.69|1829.69|1845.5|1829.5|2
1641323090000|2022-01-04 19:04:50|1845.19|1829.19|1844|1828|1845.19|1829.19|1843.72|1827.72|17
1641323100000|2022-01-04 19:05:00|1844.02|1828.02|1844|1828|1844.02|1828.02|1843.1|1827.1|11
1641323110000|2022-01-04 19:05:10|1843.88|1827.88|1844|1828|1844|1828|1843.5|1827.5|9
1641323120000|2022-01-04 19:05:20|1844.5|1828.5|1850|1834|1850|1834|1844.5|1828.5|16
1641323130000|2022-01-04 19:05:30|1850.95|1834.95|1851.22|1835.22|1853|1837|1850.95|1834.95|16
1641323140000|2022-01-04 19:05:40|1851.5|1835.5|1854|1838|1854|1838|1850.22|1834.22|25
1641323150000|2022-01-04 19:05:50|1854.03|1838.03|1855.25|1839.25|1855.53|1839.53|1854.03|1838.03|21
1641323160000|2022-01-04 19:06:00|1855.5|1839.5|1857.22|1841.22|1857.5|1841.5|1855.03|1839.03|22
1641323170000|2022-01-04 19:06:10|1857.5|1841.5|1856|1840|1857.5|1841.5|1855.5|1839.5|11
1641323180000|2022-01-04 19:06:20|1855.81|1839.81|1852.1|1836.1|1855.81|1839.81|1852|1836|16
1641323190000|2022-01-04 19:06:30|1852.13|1836.13|1850|1834|1852.13|1836.13|1849.6|1833.6|14
1641323200000|2022-01-04 19:06:40|1850.25|1834.25|1848.81|1832.81|1851|1835|1848.81|1832.81|15
1641323210000|2022-01-04 19:06:50|1848.56|1832.56|1849.37|1833.37|1850.23|1834.23|1848.56|1832.56|25
1641323220000|2022-01-04 19:07:00|1849.33|1833.33|1847|1831|1849.33|1833.33|1847|1831|26
1641323230000|2022-01-04 19:07:10|1846.78|1830.78|1849|1833|1849.5|1833.5|1846.59|1830.59|17
1641323240000|2022-01-04 19:07:20|1849.5|1833.5|1851|1835|1851.42|1835.42|1849.31|1833.31|17
1641323250000|2022-01-04 19:07:30|1850.82|1834.82|1850|1834|1851|1835|1850|1834|5
1641323260000|2022-01-04 19:07:40|1849.5|1833.5|1851.65|1835.65|1851.9|1835.9|1849.5|1833.5|21
1641323270000|2022-01-04 19:07:50|1851.36|1835.36|1851|1835|1851.4|1835.4|1850.15|1834.15|10
1641323280000|2022-01-04 19:08:00|1851.12|1835.12|1852|1836|1852|1836|1851|1835|12
1641323290000|2022-01-04 19:08:10|1851.9|1835.9|1852|1836|1852.4|1836.4|1851.9|1835.9|6
1641323300000|2022-01-04 19:08:20|1852.11|1836.11|1855|1839|1855|1839|1852|1836|14
1641323310000|2022-01-04 19:08:30|1854.69|1838.69|1855|1839|1855|1839|1854|1838|18
1641323320000|2022-01-04 19:08:40|1854.9|1838.9|1854|1838|1854.9|1838.9|1853.67|1837.67|11
1641323330000|2022-01-04 19:08:50|1853.79|1837.79|1851.25|1835.25|1854|1838|1851.25|1835.25|19
1641323340000|2022-01-04 19:09:00|1851.28|1835.28|1852|1836|1852|1836|1851|1835|13
1641323350000|2022-01-04 19:09:10|1851.76|1835.76|1853|1837|1853|1837|1851.7|1835.7|7
1641323360000|2022-01-04 19:09:20|1853.5|1837.5|1854|1838|1854|1838|1853.25|1837.25|9
1641323380000|2022-01-04 19:09:40|1853.92|1837.92|1855|1839|1855|1839|1853.92|1837.92|5
1641323390000|2022-01-04 19:09:50|1855.4|1839.4|1855.5|1839.5|1855.5|1839.5|1855|1839|3
1641323400000|2022-01-04 19:10:00|1855.9|1839.9|1859.9|1843.9|1859.9|1843.9|1855.9|1839.9|14
1641323410000|2022-01-04 19:10:10|1859.72|1843.72|1857.35|1841.35|1859.9|1843.9|1857|1841|20
1641323420000|2022-01-04 19:10:20|1857.6|1841.6|1856.38|1840.38|1857.85|1841.85|1856.38|1840.38|11
1641323430000|2022-01-04 19:10:30|1855.73|1839.73|1854.61|1838.61|1856.5|1840.5|1854.61|1838.61|20
1641323440000|2022-01-04 19:10:40|1854.25|1838.25|1857.7|1841.7|1857.7|1841.7|1854.25|1838.25|20
1641323450000|2022-01-04 19:10:50|1857.91|1841.91|1858.5|1842.5|1859|1843|1857.79|1841.79|17
1641323460000|2022-01-04 19:11:00|1858.4|1842.4|1859.19|1843.19|1859.5|1843.5|1858.4|1842.4|15
1641323470000|2022-01-04 19:11:10|1859.05|1843.05|1859.06|1843.06|1859.06|1843.06|1858.55|1842.55|7
1641323480000|2022-01-04 19:11:20|1859.02|1843.02|1858.91|1842.91|1859.02|1843.02|1858.05|1842.05|9
1641323490000|2022-01-04 19:11:30|1859.26|1843.26|1860.39|1844.39|1860.4|1844.4|1859.26|1843.26|12
1641323500000|2022-01-04 19:11:40|1860.1|1844.1|1859.81|1843.81|1860.15|1844.15|1859.81|1843.81|5
1641323510000|2022-01-04 19:11:50|1860.06|1844.06|1861.5|1845.5|1861.5|1845.5|1860.06|1844.06|6
1641323520000|2022-01-04 19:12:00|1860.49|1844.49|1862.5|1846.5|1862.5|1846.5|1860.49|1844.49|10
1641323530000|2022-01-04 19:12:10|1861.91|1845.91|1864.5|1848.5|1865.48|1849.48|1861.72|1845.72|20
1641323540000|2022-01-04 19:12:20|1864.2|1848.2|1863.64|1847.64|1864.2|1848.2|1862.75|1846.75|15
1641323550000|2022-01-04 19:12:30|1863.7|1847.7|1864.7|1848.7|1864.7|1848.7|1863.7|1847.7|14
1641323560000|2022-01-04 19:12:40|1865|1849|1867.8|1851.8|1867.91|1851.91|1865|1849|14
1641323570000|2022-01-04 19:12:50|1867.91|1851.91|1867|1851|1868.5|1852.5|1867|1851|16
1641323580000|2022-01-04 19:13:00|1866.75|1850.75|1862.14|1846.14|1866.75|1850.75|1862.14|1846.14|16
1641323590000|2022-01-04 19:13:10|1861.99|1845.99|1861.64|1845.64|1862.14|1846.14|1861.64|1845.64|10
1641323600000|2022-01-04 19:13:20|1861.5|1845.5|1863.2|1847.2|1863.2|1847.2|1861.1|1845.1|16
1641323610000|2022-01-04 19:13:30|1863|1847|1863.1|1847.1|1864.25|1848.25|1863|1847|13
1641323620000|2022-01-04 19:13:40|1863|1847|1863.09|1847.09|1863.09|1847.09|1862.95|1846.95|4
1641323630000|2022-01-04 19:13:50|1863|1847|1863|1847|1863|1847|1862.92|1846.92|5
1641323640000|2022-01-04 19:14:00|1863.09|1847.09|1860.5|1844.5|1863.09|1847.09|1859.5|1843.5|19
1641323650000|2022-01-04 19:14:10|1860.72|1844.72|1861|1845|1861|1845|1860.5|1844.5|9
1641323670000|2022-01-04 19:14:30|1860.72|1844.72|1858.97|1842.97|1860.72|1844.72|1858.6|1842.6|16
1641323680000|2022-01-04 19:14:40|1859.1|1843.1|1861.55|1845.55|1862.01|1846.01|1859.1|1843.1|26
1641323690000|2022-01-04 19:14:50|1861.27|1845.27|1862.3|1846.3|1862.3|1846.3|1861|1845|9
1641323700000|2022-01-04 19:15:00|1862|1846|1862|1846|1862.22|1846.22|1862|1846|4
1641323710000|2022-01-04 19:15:10|1861.5|1845.5|1862|1846|1862.11|1846.11|1861.5|1845.5|7
1641323720000|2022-01-04 19:15:20|1861.65|1845.65|1860.68|1844.68|1861.65|1845.65|1860.47|1844.47|17
1641323730000|2022-01-04 19:15:30|1860.49|1844.49|1859.9|1843.9|1860.91|1844.91|1859.9|1843.9|6
1641323740000|2022-01-04 19:15:40|1859.81|1843.81|1857.93|1841.93|1859.81|1843.81|1857.93|1841.93|16
1641323750000|2022-01-04 19:15:50|1858.04|1842.04|1857.5|1841.5|1858.23|1842.23|1857.5|1841.5|5
1641323760000|2022-01-04 19:16:00|1857.44|1841.44|1857.19|1841.19|1857.79|1841.79|1857.19|1841.19|13
1641323770000|2022-01-04 19:16:10|1857.04|1841.04|1855.68|1839.68|1857.3|1841.3|1855.68|1839.68|12
1641323780000|2022-01-04 19:16:20|1855.43|1839.43|1854.57|1838.57|1855.68|1839.68|1853.94|1837.94|8
1641323790000|2022-01-04 19:16:30|1854.07|1838.07|1852.54|1836.54|1854.07|1838.07|1852.54|1836.54|9
1641323800000|2022-01-04 19:16:40|1852.5|1836.5|1851.8|1835.8|1852.5|1836.5|1851.8|1835.8|5
1641323810000|2022-01-04 19:16:50|1851.5|1835.5|1850.6|1834.6|1851.5|1835.5|1849.5|1833.5|14
1641323820000|2022-01-04 19:17:00|1850.95|1834.95|1850.5|1834.5|1851|1835|1850.5|1834.5|5
1641323830000|2022-01-04 19:17:10|1851|1835|1851.43|1835.43|1851.43|1835.43|1850.79|1834.79|10
1641323840000|2022-01-04 19:17:20|1851.68|1835.68|1852|1836|1852|1836|1851.25|1835.25|13
1641323850000|2022-01-04 19:17:30|1852.5|1836.5|1854|1838|1854.5|1838.5|1852|1836|11
1641323860000|2022-01-04 19:17:40|1854.6|1838.6|1854.1|1838.1|1854.6|1838.6|1854|1838|12
1641323870000|2022-01-04 19:17:50|1854|1838|1854.12|1838.12|1854.5|1838.5|1853.81|1837.81|9
1641323880000|2022-01-04 19:18:00|1854.5|1838.5|1856.26|1840.26|1856.5|1840.5|1854.5|1838.5|7
1641323890000|2022-01-04 19:18:10|1856.27|1840.27|1857.6|1841.6|1857.6|1841.6|1856.13|1840.13|8
1641323900000|2022-01-04 19:18:20|1857.5|1841.5|1858.5|1842.5|1858.5|1842.5|1857.5|1841.5|7
1641323910000|2022-01-04 19:18:30|1859|1843|1859.83|1843.83|1860.45|1844.45|1859|1843|11
1641323920000|2022-01-04 19:18:40|1859.96|1843.96|1859.75|1843.75|1860.22|1844.22|1859.75|1843.75|4
1641323930000|2022-01-04 19:18:50|1860|1844|1860.25|1844.25|1860.45|1844.45|1859.5|1843.5|7
1641323940000|2022-01-04 19:19:00|1860|1844|1862|1846|1862|1846|1859.95|1843.95|10
1641323950000|2022-01-04 19:19:10|1862.5|1846.5|1863.12|1847.12|1863.12|1847.12|1862.5|1846.5|5
1641323960000|2022-01-04 19:19:20|1863.62|1847.62|1865.5|1849.5|1865.5|1849.5|1863.62|1847.62|6
1641323970000|2022-01-04 19:19:30|1866|1850|1867.89|1851.89|1868.93|1852.93|1866|1850|22
1641323980000|2022-01-04 19:19:40|1868|1852|1867|1851|1869|1853|1867|1851|19
1641323990000|2022-01-04 19:19:50|1867.23|1851.23|1868.65|1852.65|1868.65|1852.65|1867.23|1851.23|11
1641324000000|2022-01-04 19:20:00|1868.2|1852.2|1868.8|1852.8|1868.8|1852.8|1867.8|1851.8|12
1641324010000|2022-01-04 19:20:10|1868.5|1852.5|1868.22|1852.22|1868.78|1852.78|1868.22|1852.22|7
1641324020000|2022-01-04 19:20:20|1868.25|1852.25|1866.29|1850.29|1868.5|1852.5|1866.29|1850.29|13
1641324030000|2022-01-04 19:20:30|1866.25|1850.25|1865|1849|1866.5|1850.5|1864.83|1848.83|10
1641324040000|2022-01-04 19:20:40|1865.45|1849.45|1865.45|1849.45|1865.45|1849.45|1865.45|1849.45|1
1641324050000|2022-01-04 19:20:50|1865.72|1849.72|1865.8|1849.8|1865.92|1849.92|1865.18|1849.18|8
1641324060000|2022-01-04 19:21:00|1865.66|1849.66|1861.44|1845.44|1865.66|1849.66|1861.44|1845.44|15
1641324070000|2022-01-04 19:21:10|1861.5|1845.5|1862.55|1846.55|1864|1848|1861.44|1845.44|18
1641324080000|2022-01-04 19:21:20|1862.8|1846.8|1862.5|1846.5|1863|1847|1862.24|1846.24|11
1641324090000|2022-01-04 19:21:30|1862.9|1846.9|1862.89|1846.89|1863|1847|1862.5|1846.5|5
1641324100000|2022-01-04 19:21:40|1863.2|1847.2|1862.5|1846.5|1863.2|1847.2|1862.5|1846.5|5
1641324110000|2022-01-04 19:21:50|1862.4|1846.4|1863|1847|1864|1848|1862.4|1846.4|14
1641324120000|2022-01-04 19:22:00|1863.13|1847.13|1862.72|1846.72|1863.13|1847.13|1862.55|1846.55|10
1641324130000|2022-01-04 19:22:10|1862.63|1846.63|1862|1846|1862.75|1846.75|1862|1846|7
1641324140000|2022-01-04 19:22:20|1862.5|1846.5|1863.06|1847.06|1863.06|1847.06|1862.5|1846.5|9
1641324150000|2022-01-04 19:22:30|1863.31|1847.31|1863.5|1847.5|1863.5|1847.5|1863.03|1847.03|9
1641324160000|2022-01-04 19:22:40|1862.76|1846.76|1862.9|1846.9|1862.9|1846.9|1862.76|1846.76|2
1641324170000|2022-01-04 19:22:50|1862.76|1846.76|1862.5|1846.5|1862.76|1846.76|1862.25|1846.25|5
1641324180000|2022-01-04 19:23:00|1861.85|1845.85|1861|1845|1861.85|1845.85|1860.73|1844.73|15
1641324190000|2022-01-04 19:23:10|1861.2|1845.2|1862|1846|1862|1846|1861.15|1845.15|5
1641324200000|2022-01-04 19:23:20|1863|1847|1863|1847|1863.4|1847.4|1862.47|1846.47|11
1641324210000|2022-01-04 19:23:30|1862.87|1846.87|1863|1847|1863.07|1847.07|1862.87|1846.87|3
1641324220000|2022-01-04 19:23:40|1862.91|1846.91|1862.91|1846.91|1862.91|1846.91|1862.91|1846.91|1
1641324240000|2022-01-04 19:24:00|1863|1847|1863|1847|1863.06|1847.06|1863|1847|3
1641324250000|2022-01-04 19:24:10|1863.5|1847.5|1863.5|1847.5|1863.5|1847.5|1863.5|1847.5|1
1641324260000|2022-01-04 19:24:20|1863.86|1847.86|1864.11|1848.11|1864.11|1848.11|1863.86|1847.86|3
1641324270000|2022-01-04 19:24:30|1864.29|1848.29|1865|1849|1865.06|1849.06|1864.29|1848.29|5
1641324280000|2022-01-04 19:24:40|1865.21|1849.21|1865.4|1849.4|1865.4|1849.4|1865.21|1849.21|4
1641324290000|2022-01-04 19:24:50|1865.5|1849.5|1865.5|1849.5|1865.5|1849.5|1865.46|1849.46|3
1641324300000|2022-01-04 19:25:00|1866|1850|1867.5|1851.5|1867.5|1851.5|1866|1850|8
1641324310000|2022-01-04 19:25:10|1867.63|1851.63|1867.97|1851.97|1867.97|1851.97|1867.63|1851.63|6
1641324320000|2022-01-04 19:25:20|1868.35|1852.35|1868.35|1852.35|1868.35|1852.35|1868.06|1852.06|3
1641324330000|2022-01-04 19:25:30|1868.3|1852.3|1867.91|1851.91|1868.3|1852.3|1867.9|1851.9|3
1641324340000|2022-01-04 19:25:40|1867.56|1851.56|1865.35|1849.35|1867.56|1851.56|1865.35|1849.35|10
1641324360000|2022-01-04 19:26:00|1864.85|1848.85|1864.85|1848.85|1864.85|1848.85|1864.85|1848.85|1
1641324370000|2022-01-04 19:26:10|1865|1849|1864.66|1848.66|1865|1849|1864.5|1848.5|6
1641324380000|2022-01-04 19:26:20|1864.61|1848.61|1865|1849|1865|1849|1864.5|1848.5|8
1641324390000|2022-01-04 19:26:30|1864.9|1848.9|1862.97|1846.97|1864.92|1848.92|1862.97|1846.97|12
1641324400000|2022-01-04 19:26:40|1862.96|1846.96|1861.86|1845.86|1862.96|1846.96|1861.86|1845.86|4
1641324410000|2022-01-04 19:26:50|1862|1846|1861.13|1845.13|1862.03|1846.03|1861.13|1845.13|7
1641324420000|2022-01-04 19:27:00|1861|1845|1860.6|1844.6|1861|1845|1860.6|1844.6|2
1641324430000|2022-01-04 19:27:10|1860.92|1844.92|1860.5|1844.5|1861.4|1845.4|1860.5|1844.5|5
1641324440000|2022-01-04 19:27:20|1860.58|1844.58|1860.5|1844.5|1860.78|1844.78|1860.5|1844.5|5
1641324450000|2022-01-04 19:27:30|1860.32|1844.32|1859.66|1843.66|1860.32|1844.32|1859.66|1843.66|2
1641324460000|2022-01-04 19:27:40|1859.5|1843.5|1859.35|1843.35|1859.5|1843.5|1859.03|1843.03|5
1641324470000|2022-01-04 19:27:50|1858.83|1842.83|1858.65|1842.65|1858.83|1842.83|1858.65|1842.65|2
1641324480000|2022-01-04 19:28:00|1858.58|1842.58|1856.85|1840.85|1858.65|1842.65|1856.85|1840.85|9
1641324490000|2022-01-04 19:28:10|1857.2|1841.2|1857.5|1841.5|1857.5|1841.5|1857.15|1841.15|5
1641324510000|2022-01-04 19:28:30|1857|1841|1855.74|1839.74|1857|1841|1855.71|1839.71|9
1641324520000|2022-01-04 19:28:40|1855.5|1839.5|1855|1839|1855.65|1839.65|1855|1839|4
1641324530000|2022-01-04 19:28:50|1854.89|1838.89|1854.5|1838.5|1854.89|1838.89|1854.5|1838.5|2
1641324540000|2022-01-04 19:29:00|1854.65|1838.65|1855.83|1839.83|1855.83|1839.83|1854.65|1838.65|4
1641324550000|2022-01-04 19:29:10|1855.5|1839.5|1856|1840|1856.45|1840.45|1855.5|1839.5|5
1641324560000|2022-01-04 19:29:20|1856.5|1840.5|1856.45|1840.45|1856.5|1840.5|1856.45|1840.45|2
1641324570000|2022-01-04 19:29:30|1856.87|1840.87|1856|1840|1856.87|1840.87|1856|1840|3
1641324580000|2022-01-04 19:29:40|1855.86|1839.86|1855.36|1839.36|1855.93|1839.93|1855.29|1839.29|5
1641324590000|2022-01-04 19:29:50|1855.5|1839.5|1856.5|1840.5|1857|1841|1855.5|1839.5|6
1641324600000|2022-01-04 19:30:00|1856.55|1840.55|1856.55|1840.55|1856.55|1840.55|1856.55|1840.55|1
1641324610000|2022-01-04 19:30:10|1856.5|1840.5|1856.12|1840.12|1856.64|1840.64|1856.12|1840.12|5
1641324620000|2022-01-04 19:30:20|1856.3|1840.3|1855.87|1839.87|1856.3|1840.3|1855.87|1839.87|3
1641324630000|2022-01-04 19:30:30|1855.97|1839.97|1856.5|1840.5|1857|1841|1855.97|1839.97|8
1641324640000|2022-01-04 19:30:40|1856.69|1840.69|1856.02|1840.02|1856.72|1840.72|1856.02|1840.02|4
1641324650000|2022-01-04 19:30:50|1855.72|1839.72|1855.72|1839.72|1855.72|1839.72|1855.72|1839.72|1
1641324660000|2022-01-04 19:31:00|1855.62|1839.62|1855.33|1839.33|1855.62|1839.62|1855.33|1839.33|3
1641324670000|2022-01-04 19:31:10|1855.03|1839.03|1855.1|1839.1|1855.1|1839.1|1854.93|1838.93|3
1641324680000|2022-01-04 19:31:20|1855.5|1839.5|1855.5|1839.5|1855.5|1839.5|1855.39|1839.39|3
1641324690000|2022-01-04 19:31:30|1855.62|1839.62|1856.83|1840.83|1856.94|1840.94|1855.62|1839.62|9
1641324700000|2022-01-04 19:31:40|1857.06|1841.06|1858.9|1842.9|1858.9|1842.9|1857.06|1841.06|6
1641324710000|2022-01-04 19:31:50|1859|1843|1859|1843|1859|1843|1859|1843|1
1641324720000|2022-01-04 19:32:00|1858.5|1842.5|1859|1843|1859|1843|1858.12|1842.12|8
1641324730000|2022-01-04 19:32:10|1859.11|1843.11|1859|1843|1859.78|1843.78|1859|1843|12
1641324740000|2022-01-04 19:32:20|1858.85|1842.85|1858.49|1842.49|1858.85|1842.85|1858.49|1842.49|2
1641324760000|2022-01-04 19:32:40|1858.5|1842.5|1858.5|1842.5|1858.5|1842.5|1858.5|1842.5|1
1641324770000|2022-01-04 19:32:50|1858.39|1842.39|1856.48|1840.48|1858.5|1842.5|1856.44|1840.44|7
1641324780000|2022-01-04 19:33:00|1855.98|1839.98|1855.98|1839.98|1855.98|1839.98|1855.98|1839.98|1
1641324790000|2022-01-04 19:33:10|1856.37|1840.37|1857.02|1841.02|1857.02|1841.02|1856.37|1840.37|6
1641324800000|2022-01-04 19:33:20|1857.5|1841.5|1859.19|1843.19|1859.5|1843.5|1857.4|1841.4|9
1641324810000|2022-01-04 19:33:30|1860|1844|1859.68|1843.68|1860|1844|1859.68|1843.68|2
1641324820000|2022-01-04 19:33:40|1859.75|1843.75|1859.68|1843.68|1859.75|1843.75|1859.68|1843.68|2
1641324830000|2022-01-04 19:33:50|1858.73|1842.73|1858.54|1842.54|1858.73|1842.73|1858.54|1842.54|3
1641324840000|2022-01-04 19:34:00|1858.68|1842.68|1858.5|1842.5|1858.68|1842.68|1858.5|1842.5|4
1641324850000|2022-01-04 19:34:10|1858.55|1842.55|1857.39|1841.39|1858.55|1842.55|1857.39|1841.39|8
1641324860000|2022-01-04 19:34:20|1857.44|1841.44|1856.89|1840.89|1857.5|1841.5|1856.75|1840.75|5
1641324870000|2022-01-04 19:34:30|1856.53|1840.53|1856|1840|1856.53|1840.53|1855.5|1839.5|4
1641324880000|2022-01-04 19:34:40|1856.05|1840.05|1856.2|1840.2|1856.2|1840.2|1856.05|1840.05|3
1641324890000|2022-01-04 19:34:50|1855.7|1839.7|1855.7|1839.7|1855.7|1839.7|1855.7|1839.7|1
1641324900000|2022-01-04 19:35:00|1856.2|1840.2|1855.5|1839.5|1856.2|1840.2|1855.5|1839.5|6
1641324910000|2022-01-04 19:35:10|1855.35|1839.35|1853.5|1837.5|1855.35|1839.35|1853.5|1837.5|11
1641324920000|2022-01-04 19:35:20|1853.75|1837.75|1853.6|1837.6|1853.75|1837.75|1853.6|1837.6|2
1641324930000|2022-01-04 19:35:30|1853.5|1837.5|1852.59|1836.59|1853.5|1837.5|1852.45|1836.45|8
1641324940000|2022-01-04 19:35:40|1852.54|1836.54|1853.55|1837.55|1853.6|1837.6|1852.54|1836.54|9
1641324950000|2022-01-04 19:35:50|1853.6|1837.6|1853.7|1837.7|1853.87|1837.87|1853.6|1837.6|3
1641324960000|2022-01-04 19:36:00|1854.2|1838.2|1853.6|1837.6|1854.5|1838.5|1853.6|1837.6|8
1641324970000|2022-01-04 19:36:10|1854|1838|1853.75|1837.75|1854|1838|1853.6|1837.6|6
1641324980000|2022-01-04 19:36:20|1853.6|1837.6|1853.5|1837.5|1853.6|1837.6|1853.5|1837.5|2
1641324990000|2022-01-04 19:36:30|1853.4|1837.4|1853.11|1837.11|1853.4|1837.4|1853.11|1837.11|2
1641325000000|2022-01-04 19:36:40|1853.05|1837.05|1853.11|1837.11|1853.11|1837.11|1852.76|1836.76|4
1641325010000|2022-01-04 19:36:50|1852.65|1836.65|1853.14|1837.14|1853.64|1837.64|1852.65|1836.65|9
1641325020000|2022-01-04 19:37:00|1853.11|1837.11|1853.21|1837.21|1853.55|1837.55|1853.11|1837.11|10
1641325030000|2022-01-04 19:37:10|1853.5|1837.5|1852.5|1836.5|1853.5|1837.5|1852.5|1836.5|7
1641325040000|2022-01-04 19:37:20|1852.6|1836.6|1849.28|1833.28|1852.6|1836.6|1849.28|1833.28|19
1641325050000|2022-01-04 19:37:30|1849.5|1833.5|1849.35|1833.35|1849.5|1833.5|1849.03|1833.03|9
1641325060000|2022-01-04 19:37:40|1849.5|1833.5|1849.65|1833.65|1849.8|1833.8|1849.5|1833.5|3
1641325070000|2022-01-04 19:37:50|1850|1834|1849.5|1833.5|1850|1834|1849.5|1833.5|4
1641325080000|2022-01-04 19:38:00|1849.35|1833.35|1849.5|1833.5|1849.5|1833.5|1849.35|1833.35|2
1641325090000|2022-01-04 19:38:10|1849.35|1833.35|1848.53|1832.53|1849.5|1833.5|1848.53|1832.53|11
1641325100000|2022-01-04 19:38:20|1848.37|1832.37|1847.57|1831.57|1848.55|1832.55|1847.29|1831.29|10
1641325110000|2022-01-04 19:38:30|1847.68|1831.68|1845.68|1829.68|1847.68|1831.68|1845.25|1829.25|16
1641325120000|2022-01-04 19:38:40|1846|1830|1844.5|1828.5|1846.08|1830.08|1844.5|1828.5|11
1641325130000|2022-01-04 19:38:50|1844.7|1828.7|1844.4|1828.4|1845.5|1829.5|1843.9|1827.9|12
1641325140000|2022-01-04 19:39:00|1843.95|1827.95|1844.4|1828.4|1844.4|1828.4|1843.95|1827.95|2
1641325150000|2022-01-04 19:39:10|1844.5|1828.5|1845.93|1829.93|1846.29|1830.29|1844.5|1828.5|8
1641325160000|2022-01-04 19:39:20|1846.5|1830.5|1843.94|1827.94|1846.5|1830.5|1843.94|1827.94|13
1641325170000|2022-01-04 19:39:30|1844|1828|1844.12|1828.12|1844.12|1828.12|1844|1828|3
1641325180000|2022-01-04 19:39:40|1844.5|1828.5|1844.84|1828.84|1845|1829|1844.5|1828.5|3
1641325190000|2022-01-04 19:39:50|1844.5|1828.5|1844.5|1828.5|1844.65|1828.65|1844.49|1828.49|9
1641325200000|2022-01-04 19:40:00|1844.34|1828.34|1844.25|1828.25|1844.5|1828.5|1843.95|1827.95|5
1641325210000|2022-01-04 19:40:10|1844.8|1828.8|1845|1829|1845|1829|1844.8|1828.8|2
1641325220000|2022-01-04 19:40:20|1845.5|1829.5|1846|1830|1846|1830|1845.5|1829.5|2
1641325230000|2022-01-04 19:40:30|1846.5|1830.5|1847|1831|1847|1831|1846.5|1830.5|9
1641325240000|2022-01-04 19:40:40|1847.5|1831.5|1848|1832|1848|1832|1847.5|1831.5|2
1641325250000|2022-01-04 19:40:50|1848.55|1832.55|1849|1833|1849.3|1833.3|1848.46|1832.46|6
1641325260000|2022-01-04 19:41:00|1849.12|1833.12|1850|1834|1850|1834|1849.12|1833.12|4
1641325270000|2022-01-04 19:41:10|1850.27|1834.27|1850.5|1834.5|1850.5|1834.5|1850.27|1834.27|2
1641325310000|2022-01-04 19:41:50|1849.99|1833.99|1847.65|1831.65|1849.99|1833.99|1847.65|1831.65|12
1641325320000|2022-01-04 19:42:00|1847.47|1831.47|1848|1832|1848.1|1832.1|1847.32|1831.32|9
1641325330000|2022-01-04 19:42:10|1847.5|1831.5|1847.5|1831.5|1847.5|1831.5|1847.5|1831.5|1
1641325340000|2022-01-04 19:42:20|1847.45|1831.45|1846.01|1830.01|1847.45|1831.45|1845.45|1829.45|9
1641325350000|2022-01-04 19:42:30|1846|1830|1845.73|1829.73|1846.5|1830.5|1845.42|1829.42|15
1641325360000|2022-01-04 19:42:40|1845.51|1829.51|1845.51|1829.51|1845.92|1829.92|1845.4|1829.4|12
1641325370000|2022-01-04 19:42:50|1845.1|1829.1|1846.98|1830.98|1847|1831|1845|1829|12
1641325380000|2022-01-04 19:43:00|1847.5|1831.5|1849.5|1833.5|1849.5|1833.5|1847.5|1831.5|13
1641325390000|2022-01-04 19:43:10|1849.1|1833.1|1849.19|1833.19|1850|1834|1849.1|1833.1|12
1641325400000|2022-01-04 19:43:20|1849.08|1833.08|1849|1833|1849.69|1833.69|1849|1833|11
1641325410000|2022-01-04 19:43:30|1848.93|1832.93|1847.5|1831.5|1848.93|1832.93|1847.3|1831.3|10
1641325430000|2022-01-04 19:43:50|1847.8|1831.8|1847.8|1831.8|1847.8|1831.8|1847.8|1831.8|1
1641325440000|2022-01-04 19:44:00|1847.88|1831.88|1848|1832|1848|1832|1847.88|1831.88|2
1641325450000|2022-01-04 19:44:10|1847.81|1831.81|1847.15|1831.15|1847.81|1831.81|1846.5|1830.5|10
1641325460000|2022-01-04 19:44:20|1847.5|1831.5|1847.5|1831.5|1847.5|1831.5|1847.5|1831.5|1
1641325470000|2022-01-04 19:44:30|1847.47|1831.47|1847.5|1831.5|1847.5|1831.5|1847.4|1831.4|5
1641325480000|2022-01-04 19:44:40|1847.31|1831.31|1847.5|1831.5|1847.5|1831.5|1847.31|1831.31|2
1641325490000|2022-01-04 19:44:50|1847.42|1831.42|1847.28|1831.28|1847.42|1831.42|1847.28|1831.28|3
1641325500000|2022-01-04 19:45:00|1847.5|1831.5|1847.37|1831.37|1847.5|1831.5|1847.2|1831.2|5
1641325510000|2022-01-04 19:45:10|1847.45|1831.45|1848.11|1832.11|1848.11|1832.11|1847.25|1831.25|9
1641325520000|2022-01-04 19:45:20|1848.4|1832.4|1848.5|1832.5|1849|1833|1848.4|1832.4|4
1641325530000|2022-01-04 19:45:30|1848.43|1832.43|1848.43|1832.43|1848.72|1832.72|1848.43|1832.43|11
1641325540000|2022-01-04 19:45:40|1848.5|1832.5|1848.36|1832.36|1848.5|1832.5|1848.36|1832.36|6
1641325550000|2022-01-04 19:45:50|1848.44|1832.44|1848.55|1832.55|1848.55|1832.55|1848.44|1832.44|14
1641325560000|2022-01-04 19:46:00|1848.86|1832.86|1850|1834|1850.45|1834.45|1848.86|1832.86|9
1641325570000|2022-01-04 19:46:10|1849.55|1833.55|1849.55|1833.55|1849.55|1833.55|1849.55|1833.55|1
1641325580000|2022-01-04 19:46:20|1849.5|1833.5|1849.43|1833.43|1849.5|1833.5|1848.95|1832.95|9
1641325590000|2022-01-04 19:46:30|1849.12|1833.12|1847.92|1831.92|1849.12|1833.12|1847.9|1831.9|7
1641325600000|2022-01-04 19:46:40|1848.1|1832.1|1848.5|1832.5|1848.5|1832.5|1847.59|1831.59|5
1641325610000|2022-01-04 19:46:50|1848.55|1832.55|1849|1833|1849.1|1833.1|1848.55|1832.55|4
1641325620000|2022-01-04 19:47:00|1849.25|1833.25|1849.5|1833.5|1849.5|1833.5|1849|1833|4
1641325630000|2022-01-04 19:47:10|1849.45|1833.45|1848.95|1832.95|1849.45|1833.45|1848.95|1832.95|2
1641325640000|2022-01-04 19:47:20|1849.16|1833.16|1848.5|1832.5|1849.29|1833.29|1848.5|1832.5|8
1641325650000|2022-01-04 19:47:30|1848.31|1832.31|1847.8|1831.8|1848.5|1832.5|1847.8|1831.8|6
1641325660000|2022-01-04 19:47:40|1847.61|1831.61|1847.03|1831.03|1847.61|1831.61|1846.99|1830.99|7
1641325670000|2022-01-04 19:47:50|1846.82|1830.82|1846.6|1830.6|1846.83|1830.83|1846.6|1830.6|5
1641325680000|2022-01-04 19:48:00|1846.93|1830.93|1848|1832|1848.43|1832.43|1846.93|1830.93|10
1641325690000|2022-01-04 19:48:10|1847.89|1831.89|1847.41|1831.41|1847.89|1831.89|1847.38|1831.38|14
1641325700000|2022-01-04 19:48:20|1847.03|1831.03|1846.83|1830.83|1847.2|1831.2|1846.62|1830.62|8
1641325710000|2022-01-04 19:48:30|1846.62|1830.62|1846.5|1830.5|1846.62|1830.62|1846.45|1830.45|5
1641325720000|2022-01-04 19:48:40|1846.45|1830.45|1846.5|1830.5|1846.5|1830.5|1846.45|1830.45|2
1641325730000|2022-01-04 19:48:50|1846.42|1830.42|1845.5|1829.5|1846.42|1830.42|1844.95|1828.95|9
1641325740000|2022-01-04 19:49:00|1845.71|1829.71|1845.6|1829.6|1845.71|1829.71|1845.5|1829.5|3
1641325750000|2022-01-04 19:49:10|1845.5|1829.5|1846.31|1830.31|1846.5|1830.5|1845.5|1829.5|7
1641325760000|2022-01-04 19:49:20|1846.5|1830.5|1846.5|1830.5|1846.5|1830.5|1846.31|1830.31|5
1641325770000|2022-01-04 19:49:30|1846.48|1830.48|1846.5|1830.5|1846.5|1830.5|1846.48|1830.48|4
1641325780000|2022-01-04 19:49:40|1846.25|1830.25|1845.5|1829.5|1846.25|1830.25|1845.44|1829.44|9
1641325790000|2022-01-04 19:49:50|1845.49|1829.49|1845.5|1829.5|1845.5|1829.5|1845.49|1829.49|2
1641325810000|2022-01-04 19:50:10|1845.49|1829.49|1844.58|1828.58|1845.49|1829.49|1844.58|1828.58|3
1641325820000|2022-01-04 19:50:20|1844.48|1828.48|1843.5|1827.5|1844.55|1828.55|1843.5|1827.5|8
1641325830000|2022-01-04 19:50:30|1843.65|1827.65|1843.25|1827.25|1843.65|1827.65|1842.95|1826.95|7
1641325840000|2022-01-04 19:50:40|1843.17|1827.17|1843.05|1827.05|1843.17|1827.17|1842.85|1826.85|6
1641325850000|2022-01-04 19:50:50|1843|1827|1841.25|1825.25|1843|1827|1841.25|1825.25|9
1641325860000|2022-01-04 19:51:00|1841.22|1825.22|1841.91|1825.91|1841.91|1825.91|1840.75|1824.75|9
1641325870000|2022-01-04 19:51:10|1842|1826|1840.5|1824.5|1842|1826|1840.5|1824.5|10
1641325880000|2022-01-04 19:51:20|1840.4|1824.4|1840.17|1824.17|1840.41|1824.41|1840.17|1824.17|3
1641325890000|2022-01-04 19:51:30|1839.68|1823.68|1836.5|1820.5|1839.68|1823.68|1836|1820|10
1641325900000|2022-01-04 19:51:40|1836.6|1820.6|1836.4|1820.4|1836.9|1820.9|1836.15|1820.15|8
1641325910000|2022-01-04 19:51:50|1836.65|1820.65|1836.55|1820.55|1836.8|1820.8|1836.55|1820.55|3
1641325920000|2022-01-04 19:52:00|1836.8|1820.8|1837.5|1821.5|1838|1822|1836.8|1820.8|8
1641325930000|2022-01-04 19:52:10|1837.75|1821.75|1837.6|1821.6|1837.75|1821.75|1837.6|1821.6|4
1641325940000|2022-01-04 19:52:20|1838|1822|1838|1822|1838|1822|1838|1822|1
1641325950000|2022-01-04 19:52:30|1837.93|1821.93|1837.8|1821.8|1837.93|1821.93|1837.8|1821.8|2
1641325960000|2022-01-04 19:52:40|1838.11|1822.11|1838.78|1822.78|1838.78|1822.78|1838|1822|9
1641325970000|2022-01-04 19:52:50|1838.65|1822.65|1839.08|1823.08|1839.08|1823.08|1838.65|1822.65|5
1641325980000|2022-01-04 19:53:00|1839.45|1823.45|1839.88|1823.88|1839.88|1823.88|1839.45|1823.45|3
1641325990000|2022-01-04 19:53:10|1840.25|1824.25|1840.5|1824.5|1840.5|1824.5|1839.95|1823.95|4
1641326000000|2022-01-04 19:53:20|1840.65|1824.65|1840.8|1824.8|1840.8|1824.8|1840.65|1824.65|2
1641326010000|2022-01-04 19:53:30|1840.74|1824.74|1841.37|1825.37|1841.37|1825.37|1840.52|1824.52|10
1641326020000|2022-01-04 19:53:40|1841.5|1825.5|1842|1826|1842|1826|1841.5|1825.5|4
1641326030000|2022-01-04 19:53:50|1842.16|1826.16|1842.5|1826.5|1842.5|1826.5|1842.16|1826.16|3
1641326040000|2022-01-04 19:54:00|1842.25|1826.25|1842.5|1826.5|1842.5|1826.5|1841.8|1825.8|5
1641326050000|2022-01-04 19:54:10|1842.75|1826.75|1844|1828|1844|1828|1842.75|1826.75|8
1641326060000|2022-01-04 19:54:20|1843.92|1827.92|1846.75|1830.75|1846.75|1830.75|1843.92|1827.92|11
1641326070000|2022-01-04 19:54:30|1847|1831|1847.5|1831.5|1847.5|1831.5|1847|1831|2
1641326080000|2022-01-04 19:54:40|1847.25|1831.25|1847.25|1831.25|1847.5|1831.5|1847.25|1831.25|3
1641326090000|2022-01-04 19:54:50|1847|1831|1846.8|1830.8|1847.25|1831.25|1846.8|1830.8|5
1641326100000|2022-01-04 19:55:00|1846.5|1830.5|1845.32|1829.32|1846.66|1830.66|1845.32|1829.32|10
1641326110000|2022-01-04 19:55:10|1845.34|1829.34|1844.09|1828.09|1845.52|1829.52|1844.09|1828.09|10
1641326120000|2022-01-04 19:55:20|1844.1|1828.1|1844|1828|1844.1|1828.1|1843.92|1827.92|3
1641326130000|2022-01-04 19:55:30|1843.6|1827.6|1843.55|1827.55|1843.6|1827.6|1843.55|1827.55|2
1641326140000|2022-01-04 19:55:40|1843.73|1827.73|1843.65|1827.65|1843.73|1827.73|1843.65|1827.65|2
1641326150000|2022-01-04 19:55:50|1843.25|1827.25|1842.65|1826.65|1843.5|1827.5|1842.65|1826.65|5
1641326160000|2022-01-04 19:56:00|1842.83|1826.83|1845|1829|1845|1829|1842.83|1826.83|12
1641326170000|2022-01-04 19:56:10|1846.3|1830.3|1843.25|1827.25|1847|1831|1843.25|1827.25|13
1641326180000|2022-01-04 19:56:20|1843.22|1827.22|1843|1827|1843.5|1827.5|1843|1827|9
1641326190000|2022-01-04 19:56:30|1843.38|1827.38|1844.23|1828.23|1845|1829|1843.38|1827.38|10
1641326200000|2022-01-04 19:56:40|1843.6|1827.6|1843.6|1827.6|1843.6|1827.6|1843.6|1827.6|1
1641326210000|2022-01-04 19:56:50|1843.92|1827.92|1845|1829|1845.09|1829.09|1843.92|1827.92|11
1641326220000|2022-01-04 19:57:00|1845.45|1829.45|1845.45|1829.45|1845.45|1829.45|1845.45|1829.45|1
1641326230000|2022-01-04 19:57:10|1845.5|1829.5|1844.9|1828.9|1845.5|1829.5|1844.9|1828.9|3
1641326240000|2022-01-04 19:57:20|1844.79|1828.79|1844.5|1828.5|1844.79|1828.79|1844.13|1828.13|3
1641326250000|2022-01-04 19:57:30|1844.7|1828.7|1844.7|1828.7|1845.1|1829.1|1844.7|1828.7|4
1641326260000|2022-01-04 19:57:40|1845|1829|1845|1829|1845|1829|1845|1829|1
1641326270000|2022-01-04 19:57:50|1845.5|1829.5|1846.54|1830.54|1846.85|1830.85|1845.5|1829.5|8
1641326280000|2022-01-04 19:58:00|1846.35|1830.35|1847.75|1831.75|1848|1832|1846.35|1830.35|7
1641326290000|2022-01-04 19:58:10|1847.79|1831.79|1847|1831|1847.79|1831.79|1847|1831|4
1641326300000|2022-01-04 19:58:20|1847.1|1831.1|1847|1831|1847.13|1831.13|1846.93|1830.93|7
1641326320000|2022-01-04 19:58:40|1847.17|1831.17|1847.5|1831.5|1847.5|1831.5|1847|1831|3
1641326330000|2022-01-04 19:58:50|1847.85|1831.85|1847.5|1831.5|1847.85|1831.85|1847.5|1831.5|2
1641326340000|2022-01-04 19:59:00|1847.55|1831.55|1847.55|1831.55|1847.55|1831.55|1847.55|1831.55|1
1641326350000|2022-01-04 19:59:10|1848|1832|1848.8|1832.8|1848.8|1832.8|1848|1832|2
1641326360000|2022-01-04 19:59:20|1849|1833|1849|1833|1849|1833|1849|1833|1
1641326370000|2022-01-04 19:59:30|1849.5|1833.5|1850|1834|1850|1834|1849.5|1833.5|3
1641326380000|2022-01-04 19:59:40|1850.5|1834.5|1850.5|1834.5|1850.5|1834.5|1850.25|1834.25|3
1641326390000|2022-01-04 19:59:50|1850.87|1834.87|1851.4|1835.4|1851.4|1835.4|1850.87|1834.87|2
1641326400000|2022-01-04 20:00:00|1850.97|1834.97|1845.72|1829.72|1851.37|1835.37|1845.72|1829.72|17
1641326410000|2022-01-04 20:00:10|1845.86|1829.86|1850|1834|1850|1834|1845.75|1829.75|12
1641326420000|2022-01-04 20:00:20|1849.96|1833.96|1855.24|1839.24|1855.41|1839.41|1849.96|1833.96|15
1641326430000|2022-01-04 20:00:30|1856.15|1840.15|1855|1839|1856.15|1840.15|1854.71|1838.71|10
1641326440000|2022-01-04 20:00:40|1855.5|1839.5|1855.75|1839.75|1857.25|1841.25|1855.5|1839.5|16
1641326450000|2022-01-04 20:00:50|1856|1840|1855.5|1839.5|1856|1840|1855|1839|9
1641326460000|2022-01-04 20:01:00|1855.61|1839.61|1855.76|1839.76|1856.25|1840.25|1855.15|1839.15|11
1641326470000|2022-01-04 20:01:10|1855.54|1839.54|1854.5|1838.5|1855.54|1839.54|1854|1838|11
1641326480000|2022-01-04 20:01:20|1854.55|1838.55|1854.3|1838.3|1854.55|1838.55|1854.05|1838.05|9
1641326490000|2022-01-04 20:01:30|1854.15|1838.15|1854.36|1838.36|1854.76|1838.76|1854|1838|14
1641326500000|2022-01-04 20:01:40|1854.23|1838.23|1853.69|1837.69|1854.23|1838.23|1853.5|1837.5|4
1641326510000|2022-01-04 20:01:50|1853.44|1837.44|1853.91|1837.91|1854.01|1838.01|1853.44|1837.44|11
1641326520000|2022-01-04 20:02:00|1853.55|1837.55|1853.55|1837.55|1853.55|1837.55|1853.55|1837.55|1
1641326530000|2022-01-04 20:02:10|1853.5|1837.5|1851.9|1835.9|1853.5|1837.5|1851.9|1835.9|8
1641326540000|2022-01-04 20:02:20|1852|1836|1852.5|1836.5|1852.88|1836.88|1852|1836|5
1641326550000|2022-01-04 20:02:30|1852.64|1836.64|1852.5|1836.5|1852.9|1836.9|1852.5|1836.5|7
1641326560000|2022-01-04 20:02:40|1852.22|1836.22|1850.33|1834.33|1852.22|1836.22|1850|1834|14
1641326570000|2022-01-04 20:02:50|1850.14|1834.14|1851|1835|1851.1|1835.1|1850|1834|6
1641326580000|2022-01-04 20:03:00|1851.1|1835.1|1851.5|1835.5|1851.5|1835.5|1851|1835|3
1641326590000|2022-01-04 20:03:10|1851.1|1835.1|1852|1836|1852.58|1836.58|1851|1835|16
1641326600000|2022-01-04 20:03:20|1852.5|1836.5|1852.1|1836.1|1852.9|1836.9|1852|1836|7
1641326610000|2022-01-04 20:03:30|1852|1836|1850.8|1834.8|1852|1836|1850.8|1834.8|14
1641326620000|2022-01-04 20:03:40|1850.7|1834.7|1849.64|1833.64|1850.7|1834.7|1849.64|1833.64|10
1641326630000|2022-01-04 20:03:50|1849|1833|1847.87|1831.87|1849|1833|1847.22|1831.22|11
1641326640000|2022-01-04 20:04:00|1847.75|1831.75|1848|1832|1848|1832|1847.6|1831.6|9
1641326650000|2022-01-04 20:04:10|1847.6|1831.6|1847.58|1831.58|1847.6|1831.6|1847.58|1831.58|2
1641326660000|2022-01-04 20:04:20|1847.08|1831.08|1847|1831|1847.08|1831.08|1847|1831|2
1641326670000|2022-01-04 20:04:30|1845.48|1829.48|1844.4|1828.4|1845.48|1829.48|1843.9|1827.9|9
1641326680000|2022-01-04 20:04:40|1844.51|1828.51|1844.68|1828.68|1844.78|1828.78|1844.51|1828.51|3
1641326690000|2022-01-04 20:04:50|1844.98|1828.98|1844.5|1828.5|1844.99|1828.99|1844.5|1828.5|3
1641326700000|2022-01-04 20:05:00|1844.47|1828.47|1844.47|1828.47|1844.47|1828.47|1844.47|1828.47|1
1641326710000|2022-01-04 20:05:10|1844.45|1828.45|1845|1829|1845|1829|1844.45|1828.45|6
1641326720000|2022-01-04 20:05:20|1844.6|1828.6|1844.32|1828.32|1844.6|1828.6|1844.05|1828.05|6
1641326730000|2022-01-04 20:05:30|1844|1828|1844.5|1828.5|1844.5|1828.5|1844|1828|5
1641326740000|2022-01-04 20:05:40|1844|1828|1844.5|1828.5|1845.38|1829.38|1843.7|1827.7|10
1641326760000|2022-01-04 20:06:00|1845|1829|1844.74|1828.74|1845.76|1829.76|1844.73|1828.73|13
1641326770000|2022-01-04 20:06:10|1844.73|1828.73|1845.3|1829.3|1845.3|1829.3|1844.73|1828.73|7
1641326780000|2022-01-04 20:06:20|1845|1829|1845.45|1829.45|1845.45|1829.45|1845|1829|2
1641326790000|2022-01-04 20:06:30|1845.56|1829.56|1845.65|1829.65|1845.65|1829.65|1845.5|1829.5|4
1641326800000|2022-01-04 20:06:40|1845.85|1829.85|1845.5|1829.5|1845.85|1829.85|1845.5|1829.5|2
1641326810000|2022-01-04 20:06:50|1846|1830|1846.5|1830.5|1847|1831|1846|1830|4
1641326820000|2022-01-04 20:07:00|1846.86|1830.86|1846.5|1830.5|1846.86|1830.86|1846.5|1830.5|2
1641326850000|2022-01-04 20:07:30|1846.13|1830.13|1845.8|1829.8|1846.13|1830.13|1845.8|1829.8|2
1641326860000|2022-01-04 20:07:40|1846|1830|1846|1830|1846.5|1830.5|1846|1830|4
1641326870000|2022-01-04 20:07:50|1846.45|1830.45|1847.5|1831.5|1847.79|1831.79|1846.45|1830.45|11
1641326880000|2022-01-04 20:08:00|1847.53|1831.53|1850.08|1834.08|1850.08|1834.08|1847.53|1831.53|17
1641326890000|2022-01-04 20:08:10|1850|1834|1852|1836|1852.12|1836.12|1850|1834|11
1641326900000|2022-01-04 20:08:20|1852.45|1836.45|1852.5|1836.5|1852.57|1836.57|1852.45|1836.45|4
1641326910000|2022-01-04 20:08:30|1852.75|1836.75|1851|1835|1852.75|1836.75|1851|1835|18
1641326920000|2022-01-04 20:08:40|1851.25|1835.25|1851.98|1835.98|1852|1836|1851.25|1835.25|6
1641326930000|2022-01-04 20:08:50|1851.99|1835.99|1852|1836|1852.5|1836.5|1851.98|1835.98|12
1641326940000|2022-01-04 20:09:00|1851.89|1835.89|1852|1836|1852|1836|1851.89|1835.89|2
1641326950000|2022-01-04 20:09:10|1851.5|1835.5|1851|1835|1851.5|1835.5|1850|1834|14
1641326960000|2022-01-04 20:09:20|1851.57|1835.57|1852.74|1836.74|1852.74|1836.74|1851.54|1835.54|13
1641326970000|2022-01-04 20:09:30|1852.62|1836.62|1853.25|1837.25|1853.25|1837.25|1852.62|1836.62|8
1641326980000|2022-01-04 20:09:40|1853|1837|1853|1837|1853|1837|1853|1837|1
1641326990000|2022-01-04 20:09:50|1853.1|1837.1|1853.1|1837.1|1853.1|1837.1|1853.1|1837.1|1
1641327000000|2022-01-04 20:10:00|1853|1837|1852.5|1836.5|1853|1837|1852|1836|9
1641327010000|2022-01-04 20:10:10|1852.53|1836.53|1853|1837|1853|1837|1852.53|1836.53|2
1641327020000|2022-01-04 20:10:20|1853.16|1837.16|1855.2|1839.2|1855.2|1839.2|1853.16|1837.16|8
1641327030000|2022-01-04 20:10:30|1855.5|1839.5|1855.67|1839.67|1856.13|1840.13|1855.22|1839.22|9
1641327040000|2022-01-04 20:10:40|1856|1840|1856.2|1840.2|1856.2|1840.2|1855.57|1839.57|7
1641327050000|2022-01-04 20:10:50|1856|1840|1857|1841|1857|1841|1855.6|1839.6|11
1641327060000|2022-01-04 20:11:00|1856.5|1840.5|1856|1840|1856.5|1840.5|1856|1840|2
1641327070000|2022-01-04 20:11:10|1856.13|1840.13|1856.09|1840.09|1856.5|1840.5|1856.09|1840.09|9
1641327080000|2022-01-04 20:11:20|1856|1840|1856|1840|1856|1840|1856|1840|1
1641327090000|2022-01-04 20:11:30|1856.09|1840.09|1855.45|1839.45|1856.09|1840.09|1855|1839|7
1641327100000|2022-01-04 20:11:40|1855.5|1839.5|1857|1841|1857|1841|1855.5|1839.5|7
1641327110000|2022-01-04 20:11:50|1857.2|1841.2|1857.9|1841.9|1858|1842|1857.2|1841.2|11
1641327120000|2022-01-04 20:12:00|1857.4|1841.4|1858|1842|1858.08|1842.08|1857.4|1841.4|7
1641327130000|2022-01-04 20:12:10|1857.5|1841.5|1858.25|1842.25|1858.25|1842.25|1857.5|1841.5|6
1641327140000|2022-01-04 20:12:20|1858.5|1842.5|1858.72|1842.72|1858.81|1842.81|1858.5|1842.5|5
1641327150000|2022-01-04 20:12:30|1859.12|1843.12|1859|1843|1859.45|1843.45|1858.65|1842.65|5
1641327160000|2022-01-04 20:12:40|1859.5|1843.5|1861|1845|1861|1845|1859.5|1843.5|7
1641327180000|2022-01-04 20:13:00|1860.5|1844.5|1860.49|1844.49|1860.64|1844.64|1860.49|1844.49|6
1641327190000|2022-01-04 20:13:10|1860.74|1844.74|1861|1845|1861.5|1845.5|1860.74|1844.74|6
1641327200000|2022-01-04 20:13:20|1860.87|1844.87|1860.94|1844.94|1861.45|1845.45|1860.87|1844.87|9
1641327210000|2022-01-04 20:13:30|1860.77|1844.77|1860.49|1844.49|1860.77|1844.77|1860.49|1844.49|6
1641327220000|2022-01-04 20:13:40|1860.5|1844.5|1860.5|1844.5|1860.5|1844.5|1860.49|1844.49|7
1641327230000|2022-01-04 20:13:50|1860.78|1844.78|1859.67|1843.67|1860.78|1844.78|1859.67|1843.67|9
1641327240000|2022-01-04 20:14:00|1859.31|1843.31|1859.84|1843.84|1859.84|1843.84|1859.31|1843.31|4
1641327250000|2022-01-04 20:14:10|1859.63|1843.63|1859.5|1843.5|1859.75|1843.75|1859.45|1843.45|7
1641327270000|2022-01-04 20:14:30|1859.75|1843.75|1859.75|1843.75|1859.75|1843.75|1859.75|1843.75|1
1641327280000|2022-01-04 20:14:40|1859.73|1843.73|1859.75|1843.75|1859.75|1843.75|1859.73|1843.73|2
1641327290000|2022-01-04 20:14:50|1859.65|1843.65|1860.44|1844.44|1860.47|1844.47|1859.55|1843.55|6
1641327300000|2022-01-04 20:15:00|1860.47|1844.47|1861.5|1845.5|1861.5|1845.5|1860.25|1844.25|7
1641327310000|2022-01-04 20:15:10|1860.98|1844.98|1863.75|1847.75|1863.88|1847.88|1860.98|1844.98|13
1641327320000|2022-01-04 20:15:20|1863.82|1847.82|1863.55|1847.55|1863.82|1847.82|1863|1847|13
1641327330000|2022-01-04 20:15:30|1863.35|1847.35|1863.82|1847.82|1863.82|1847.82|1863.23|1847.23|9
1641327340000|2022-01-04 20:15:40|1863.9|1847.9|1864.32|1848.32|1864.32|1848.32|1863.82|1847.82|6
1641327350000|2022-01-04 20:15:50|1864.03|1848.03|1863.88|1847.88|1864.32|1848.32|1863.88|1847.88|5
1641327360000|2022-01-04 20:16:00|1864|1848|1864.02|1848.02|1864.02|1848.02|1863.82|1847.82|4
1641327370000|2022-01-04 20:16:10|1863.97|1847.97|1864.32|1848.32|1864.32|1848.32|1863.97|1847.97|3
1641327380000|2022-01-04 20:16:20|1864.42|1848.42|1864.32|1848.32|1864.42|1848.42|1864.32|1848.32|2
1641327390000|2022-01-04 20:16:30|1864.25|1848.25|1864.32|1848.32|1864.32|1848.32|1863.82|1847.82|8
1641327400000|2022-01-04 20:16:40|1864.35|1848.35|1864.5|1848.5|1864.5|1848.5|1864.35|1848.35|4
1641327410000|2022-01-04 20:16:50|1864.55|1848.55|1864.8|1848.8|1864.8|1848.8|1864.55|1848.55|2
1641327420000|2022-01-04 20:17:00|1864.85|1848.85|1866.4|1850.4|1866.4|1850.4|1864.85|1848.85|5
1641327430000|2022-01-04 20:17:10|1866|1850|1866.5|1850.5|1866.84|1850.84|1866|1850|5
1641327440000|2022-01-04 20:17:20|1866.53|1850.53|1866.5|1850.5|1866.53|1850.53|1866.5|1850.5|4
1641327450000|2022-01-04 20:17:30|1866.53|1850.53|1866.5|1850.5|1866.53|1850.53|1866.5|1850.5|2
1641327460000|2022-01-04 20:17:40|1866.8|1850.8|1867.39|1851.39|1867.39|1851.39|1866.8|1850.8|2
1641327470000|2022-01-04 20:17:50|1867.42|1851.42|1867.7|1851.7|1868|1852|1867.42|1851.42|6
1641327480000|2022-01-04 20:18:00|1867.5|1851.5|1867.44|1851.44|1867.5|1851.5|1867.44|1851.44|2
1641327490000|2022-01-04 20:18:10|1868|1852|1869.04|1853.04|1869.54|1853.54|1868|1852|10
1641327500000|2022-01-04 20:18:20|1869|1853|1868.65|1852.65|1869.25|1853.25|1868.65|1852.65|4
1641327510000|2022-01-04 20:18:30|1868.5|1852.5|1867.5|1851.5|1868.5|1852.5|1867.5|1851.5|15
1641327520000|2022-01-04 20:18:40|1867|1851|1865.7|1849.7|1867|1851|1865|1849|14
1641327530000|2022-01-04 20:18:50|1865.84|1849.84|1865.06|1849.06|1866|1850|1865|1849|8
1641327540000|2022-01-04 20:19:00|1865.05|1849.05|1864.84|1848.84|1865.05|1849.05|1864.55|1848.55|6
1641327550000|2022-01-04 20:19:10|1864.65|1848.65|1864|1848|1864.65|1848.65|1864|1848|3
1641327560000|2022-01-04 20:19:20|1864.08|1848.08|1864.78|1848.78|1864.78|1848.78|1864.08|1848.08|4
1641327570000|2022-01-04 20:19:30|1864.93|1848.93|1864.78|1848.78|1865.15|1849.15|1864.78|1848.78|5
1641327580000|2022-01-04 20:19:40|1864.53|1848.53|1864.53|1848.53|1864.78|1848.78|1864.53|1848.53|9
1641327590000|2022-01-04 20:19:50|1864.78|1848.78|1864|1848|1864.78|1848.78|1864|1848|9
1641327600000|2022-01-04 20:20:00|1864.13|1848.13|1864|1848|1864.13|1848.13|1863.88|1847.88|4
1641327610000|2022-01-04 20:20:10|1864.5|1848.5|1864.79|1848.79|1864.91|1848.91|1864.5|1848.5|6
1641327620000|2022-01-04 20:20:20|1864.74|1848.74|1864.79|1848.79|1864.99|1848.99|1864.74|1848.74|7
1641327630000|2022-01-04 20:20:30|1864.91|1848.91|1867.61|1851.61|1867.73|1851.73|1864.79|1848.79|13
1641327640000|2022-01-04 20:20:40|1867.79|1851.79|1867.78|1851.78|1867.79|1851.79|1867|1851|7
1641327650000|2022-01-04 20:20:50|1867.9|1851.9|1867.8|1851.8|1867.9|1851.9|1867.78|1851.78|3
1641327660000|2022-01-04 20:21:00|1867.85|1851.85|1867.8|1851.8|1867.95|1851.95|1867.8|1851.8|5
1641327670000|2022-01-04 20:21:10|1867.95|1851.95|1867.95|1851.95|1867.95|1851.95|1867.95|1851.95|1
1641327680000|2022-01-04 20:21:20|1867.8|1851.8|1867.79|1851.79|1867.84|1851.84|1867.74|1851.74|5
1641327690000|2022-01-04 20:21:30|1867.78|1851.78|1867.79|1851.79|1867.79|1851.79|1867.78|1851.78|2
1641327700000|2022-01-04 20:21:40|1867.8|1851.8|1868.08|1852.08|1868.08|1852.08|1867.8|1851.8|5
1641327710000|2022-01-04 20:21:50|1867.98|1851.98|1865.8|1849.8|1867.98|1851.98|1865.8|1849.8|20
1641327720000|2022-01-04 20:22:00|1865.81|1849.81|1865.51|1849.51|1865.81|1849.81|1865.01|1849.01|4
1641327730000|2022-01-04 20:22:10|1865.01|1849.01|1865.51|1849.51|1865.51|1849.51|1865|1849|8
1641327740000|2022-01-04 20:22:20|1865.6|1849.6|1866.3|1850.3|1866.3|1850.3|1865.51|1849.51|6
1641327750000|2022-01-04 20:22:30|1866.5|1850.5|1868.15|1852.15|1868.33|1852.33|1866.31|1850.31|13
1641327760000|2022-01-04 20:22:40|1868.23|1852.23|1868.43|1852.43|1868.68|1852.68|1868.15|1852.15|12
1641327770000|2022-01-04 20:22:50|1868.45|1852.45|1868|1852|1868.45|1852.45|1868|1852|2
1641327780000|2022-01-04 20:23:00|1868.2|1852.2|1869.53|1853.53|1869.55|1853.55|1868.19|1852.19|15
1641327790000|2022-01-04 20:23:10|1869.62|1853.62|1870.45|1854.45|1870.45|1854.45|1869.53|1853.53|7
1641327800000|2022-01-04 20:23:20|1870.5|1854.5|1870.5|1854.5|1870.8|1854.8|1870.5|1854.5|6
1641327810000|2022-01-04 20:23:30|1870.05|1854.05|1870.2|1854.2|1870.2|1854.2|1870.05|1854.05|2
1641327820000|2022-01-04 20:23:40|1870.76|1854.76|1870.5|1854.5|1870.9|1854.9|1870.5|1854.5|12
1641327830000|2022-01-04 20:23:50|1870.55|1854.55|1870.5|1854.5|1870.55|1854.55|1870.22|1854.22|5
1641327840000|2022-01-04 20:24:00|1870.22|1854.22|1870.09|1854.09|1870.22|1854.22|1869.56|1853.56|17
1641327850000|2022-01-04 20:24:10|1869.69|1853.69|1868.75|1852.75|1870.5|1854.5|1868.75|1852.75|10
1641327860000|2022-01-04 20:24:20|1869|1853|1869|1853|1869|1853|1869|1853|1
1641327870000|2022-01-04 20:24:30|1869.25|1853.25|1868.7|1852.7|1869.25|1853.25|1868.7|1852.7|3
1641327880000|2022-01-04 20:24:40|1868.5|1852.5|1868.5|1852.5|1868.5|1852.5|1868.5|1852.5|1
1641327890000|2022-01-04 20:24:50|1868.59|1852.59|1868.5|1852.5|1868.59|1852.59|1868.5|1852.5|4
1641327900000|2022-01-04 20:25:00|1868.65|1852.65|1868.65|1852.65|1868.65|1852.65|1868.65|1852.65|1
1641327910000|2022-01-04 20:25:10|1868.94|1852.94|1869.2|1853.2|1869.2|1853.2|1868.94|1852.94|2
1641327920000|2022-01-04 20:25:20|1869.25|1853.25|1869.5|1853.5|1869.5|1853.5|1869.25|1853.25|2
1641327930000|2022-01-04 20:25:30|1870.15|1854.15|1870.48|1854.48|1870.48|1854.48|1870.1|1854.1|6
1641327940000|2022-01-04 20:25:40|1870.5|1854.5|1870.5|1854.5|1870.5|1854.5|1870.5|1854.5|1
1641327950000|2022-01-04 20:25:50|1870.48|1854.48|1870.47|1854.47|1870.5|1854.5|1870.45|1854.45|4
1641327960000|2022-01-04 20:26:00|1870.5|1854.5|1870.49|1854.49|1870.5|1854.5|1870.4|1854.4|9
1641327970000|2022-01-04 20:26:10|1870.5|1854.5|1870.02|1854.02|1870.5|1854.5|1869.9|1853.9|7
1641327980000|2022-01-04 20:26:20|1869.7|1853.7|1871.5|1855.5|1871.61|1855.61|1869.65|1853.65|12
1641327990000|2022-01-04 20:26:30|1871.25|1855.25|1871.11|1855.11|1871.41|1855.41|1871.11|1855.11|3
1641328000000|2022-01-04 20:26:40|1871.2|1855.2|1870.48|1854.48|1871.2|1855.2|1870.48|1854.48|9
1641328010000|2022-01-04 20:26:50|1870.5|1854.5|1870.5|1854.5|1870.5|1854.5|1869.65|1853.65|5
1641328020000|2022-01-04 20:27:00|1870.1|1854.1|1870.1|1854.1|1870.1|1854.1|1870.1|1854.1|1
1641328030000|2022-01-04 20:27:10|1870.13|1854.13|1870.75|1854.75|1870.75|1854.75|1870.13|1854.13|5
1641328050000|2022-01-04 20:27:30|1870.65|1854.65|1870|1854|1870.65|1854.65|1870|1854|5
1641328070000|2022-01-04 20:27:50|1870.13|1854.13|1871.5|1855.5|1871.5|1855.5|1870.13|1854.13|8
1641328080000|2022-01-04 20:28:00|1871.4|1855.4|1871.15|1855.15|1871.4|1855.4|1870.65|1854.65|6
1641328090000|2022-01-04 20:28:10|1870.78|1854.78|1871.15|1855.15|1871.15|1855.15|1870.78|1854.78|2
1641328100000|2022-01-04 20:28:20|1871.35|1855.35|1870.65|1854.65|1871.35|1855.35|1870.65|1854.65|4
1641328110000|2022-01-04 20:28:30|1870.5|1854.5|1869.86|1853.86|1870.59|1854.59|1869.86|1853.86|7
1641328120000|2022-01-04 20:28:40|1869.91|1853.91|1869.64|1853.64|1869.91|1853.91|1869.5|1853.5|4
1641328130000|2022-01-04 20:28:50|1869.5|1853.5|1869.86|1853.86|1869.86|1853.86|1869|1853|7
1641328140000|2022-01-04 20:29:00|1869.73|1853.73|1869.5|1853.5|1869.73|1853.73|1869.5|1853.5|4
1641328150000|2022-01-04 20:29:10|1869.86|1853.86|1870.7|1854.7|1870.7|1854.7|1869.77|1853.77|10
1641328160000|2022-01-04 20:29:20|1870.45|1854.45|1871|1855|1871|1855|1870.45|1854.45|2
1641328170000|2022-01-04 20:29:30|1871.5|1855.5|1871.4|1855.4|1871.75|1855.75|1870.95|1854.95|6
1641328180000|2022-01-04 20:29:40|1871.55|1855.55|1870.72|1854.72|1871.55|1855.55|1870.43|1854.43|9
1641328190000|2022-01-04 20:29:50|1871|1855|1871.87|1855.87|1871.87|1855.87|1870.9|1854.9|7
1641328200000|2022-01-04 20:30:00|1871.88|1855.88|1871.65|1855.65|1872.03|1856.03|1871.65|1855.65|9
1641328210000|2022-01-04 20:30:10|1871.15|1855.15|1870.88|1854.88|1871.15|1855.15|1870.13|1854.13|6
1641328220000|2022-01-04 20:30:20|1871|1855|1871.25|1855.25|1871.25|1855.25|1871|1855|2
1641328230000|2022-01-04 20:30:30|1871.2|1855.2|1871|1855|1871.2|1855.2|1871|1855|3
1641328240000|2022-01-04 20:30:40|1871.06|1855.06|1871.09|1855.09|1872|1856|1871.06|1855.06|8
1641328250000|2022-01-04 20:30:50|1871|1855|1870.75|1854.75|1871|1855|1870.75|1854.75|2
1641328260000|2022-01-04 20:31:00|1870.72|1854.72|1870.5|1854.5|1870.95|1854.95|1870.5|1854.5|3
1641328280000|2022-01-04 20:31:20|1870.48|1854.48|1866.83|1850.83|1870.48|1854.48|1866.83|1850.83|18
1641328290000|2022-01-04 20:31:30|1866.5|1850.5|1867.32|1851.32|1867.32|1851.32|1866.5|1850.5|4
1641328300000|2022-01-04 20:31:40|1867.05|1851.05|1867.05|1851.05|1867.05|1851.05|1867.05|1851.05|1
1641328310000|2022-01-04 20:31:50|1867.43|1851.43|1867.79|1851.79|1868.45|1852.45|1867.43|1851.43|7
1641328320000|2022-01-04 20:32:00|1867.5|1851.5|1866|1850|1867.5|1851.5|1866|1850|4
1641328330000|2022-01-04 20:32:10|1865.79|1849.79|1865|1849|1865.79|1849.79|1864.81|1848.81|8
1641328340000|2022-01-04 20:32:20|1865.5|1849.5|1866|1850|1866|1850|1865.5|1849.5|5
1641328350000|2022-01-04 20:32:30|1865.9|1849.9|1866|1850|1866|1850|1865.9|1849.9|4
1641328370000|2022-01-04 20:32:50|1865.5|1849.5|1865.5|1849.5|1865.59|1849.59|1865.5|1849.5|3
1641328410000|2022-01-04 20:33:30|1865.79|1849.79|1865.5|1849.5|1865.79|1849.79|1865.5|1849.5|2
1641328430000|2022-01-04 20:33:50|1865.9|1849.9|1865.9|1849.9|1865.9|1849.9|1865.9|1849.9|1
1641328440000|2022-01-04 20:34:00|1866.35|1850.35|1867.6|1851.6|1867.75|1851.75|1866.35|1850.35|11
1641328460000|2022-01-04 20:34:20|1867.67|1851.67|1868|1852|1868|1852|1867.6|1851.6|3
1641328470000|2022-01-04 20:34:30|1868.35|1852.35|1868.5|1852.5|1868.5|1852.5|1868.35|1852.35|3
1641328480000|2022-01-04 20:34:40|1869.12|1853.12|1869|1853|1869.12|1853.12|1869|1853|2
1641328490000|2022-01-04 20:34:50|1868.85|1852.85|1869.5|1853.5|1869.9|1853.9|1868.85|1852.85|5
1641328500000|2022-01-04 20:35:00|1870|1854|1870|1854|1870|1854|1870|1854|1
1641328510000|2022-01-04 20:35:10|1870.5|1854.5|1871.13|1855.13|1871.5|1855.5|1870.5|1854.5|9
1641328520000|2022-01-04 20:35:20|1871|1855|1870.3|1854.3|1871|1855|1869.98|1853.98|13
1641328530000|2022-01-04 20:35:30|1870|1854|1870.45|1854.45|1870.45|1854.45|1870|1854|2
1641328540000|2022-01-04 20:35:40|1870.7|1854.7|1871|1855|1871.3|1855.3|1870.7|1854.7|3
1641328550000|2022-01-04 20:35:50|1871.4|1855.4|1871.38|1855.38|1871.4|1855.4|1871.38|1855.38|2
1641328560000|2022-01-04 20:36:00|1871|1855|1872|1856|1872|1856|1871|1855|3
1641328570000|2022-01-04 20:36:10|1871.1|1855.1|1870.75|1854.75|1871.4|1855.4|1870.75|1854.75|5
1641328580000|2022-01-04 20:36:20|1870.53|1854.53|1870.25|1854.25|1870.53|1854.53|1869.7|1853.7|7
1641328590000|2022-01-04 20:36:30|1870|1854|1870.5|1854.5|1870.5|1854.5|1870|1854|2
1641328600000|2022-01-04 20:36:40|1871|1855|1871|1855|1871|1855|1871|1855|1
1641328610000|2022-01-04 20:36:50|1870.87|1854.87|1870.87|1854.87|1870.87|1854.87|1870.87|1854.87|1
1641328620000|2022-01-04 20:37:00|1870.5|1854.5|1868.55|1852.55|1870.5|1854.5|1868.55|1852.55|7
1641328630000|2022-01-04 20:37:10|1868.82|1852.82|1868.5|1852.5|1868.82|1852.82|1868.5|1852.5|3
1641328650000|2022-01-04 20:37:30|1868|1852|1866|1850|1868|1852|1866|1850|13
1641328660000|2022-01-04 20:37:40|1865.75|1849.75|1866|1850|1866|1850|1865|1849|10
1641328670000|2022-01-04 20:37:50|1865.79|1849.79|1866|1850|1866|1850|1865.5|1849.5|7
1641328680000|2022-01-04 20:38:00|1866.05|1850.05|1866|1850|1866.2|1850.2|1866|1850|4
1641328690000|2022-01-04 20:38:10|1865.65|1849.65|1866|1850|1866|1850|1865.65|1849.65|3
1641328700000|2022-01-04 20:38:20|1865.5|1849.5|1865.5|1849.5|1865.65|1849.65|1865.5|1849.5|3
1641328710000|2022-01-04 20:38:30|1865.67|1849.67|1865.5|1849.5|1865.84|1849.84|1865.5|1849.5|3
1641328720000|2022-01-04 20:38:40|1865.17|1849.17|1865.08|1849.08|1865.17|1849.17|1864.87|1848.87|7
1641328730000|2022-01-04 20:38:50|1865.17|1849.17|1865.3|1849.3|1865.3|1849.3|1865.17|1849.17|2
1641328740000|2022-01-04 20:39:00|1865.17|1849.17|1865.44|1849.44|1865.44|1849.44|1865.17|1849.17|2
1641328750000|2022-01-04 20:39:10|1865.77|1849.77|1865.83|1849.83|1865.83|1849.83|1865.77|1849.77|2
1641328760000|2022-01-04 20:39:20|1865.93|1849.93|1869|1853|1869|1853|1865.93|1849.93|11
1641328770000|2022-01-04 20:39:30|1869.4|1853.4|1869|1853|1869.4|1853.4|1869|1853|2
1641328780000|2022-01-04 20:39:40|1868.83|1852.83|1867.5|1851.5|1869.17|1853.17|1867.5|1851.5|11
1641328790000|2022-01-04 20:39:50|1867|1851|1866.87|1850.87|1867|1851|1866.7|1850.7|5
1641328800000|2022-01-04 20:40:00|1866.5|1850.5|1865.55|1849.55|1866.5|1850.5|1865.55|1849.55|4
1641328810000|2022-01-04 20:40:10|1866|1850|1866|1850|1866|1850|1866|1850|1
1641328820000|2022-01-04 20:40:20|1866.5|1850.5|1867.15|1851.15|1867.15|1851.15|1866.5|1850.5|3
1641328830000|2022-01-04 20:40:30|1867|1851|1868.5|1852.5|1868.5|1852.5|1867|1851|6
1641328840000|2022-01-04 20:40:40|1868.61|1852.61|1868.86|1852.86|1869|1853|1868.5|1852.5|4
1641328850000|2022-01-04 20:40:50|1868.59|1852.59|1868.81|1852.81|1868.81|1852.81|1868.25|1852.25|9
1641328860000|2022-01-04 20:41:00|1868.5|1852.5|1868|1852|1868.5|1852.5|1868|1852|3
1641328870000|2022-01-04 20:41:10|1868.5|1852.5|1868.66|1852.66|1868.66|1852.66|1868|1852|7
1641328880000|2022-01-04 20:41:20|1868.5|1852.5|1868.05|1852.05|1868.57|1852.57|1867.8|1851.8|13
1641328890000|2022-01-04 20:41:30|1867.58|1851.58|1867.8|1851.8|1867.8|1851.8|1867.58|1851.58|2
1641328900000|2022-01-04 20:41:40|1867.54|1851.54|1866.88|1850.88|1867.54|1851.54|1866.25|1850.25|7
1641328910000|2022-01-04 20:41:50|1867|1851|1867|1851|1867|1851|1866.5|1850.5|7
1641328920000|2022-01-04 20:42:00|1867.3|1851.3|1868|1852|1868|1852|1867.3|1851.3|4
1641328930000|2022-01-04 20:42:10|1867.88|1851.88|1867.88|1851.88|1868|1852|1867.38|1851.38|6
1641328940000|2022-01-04 20:42:20|1867.45|1851.45|1867.38|1851.38|1867.45|1851.45|1867|1851|3
1641328950000|2022-01-04 20:42:30|1868.25|1852.25|1868.25|1852.25|1868.25|1852.25|1868.25|1852.25|1
1641328960000|2022-01-04 20:42:40|1868.35|1852.35|1867.83|1851.83|1868.35|1852.35|1867.65|1851.65|7
1641328970000|2022-01-04 20:42:50|1868|1852|1866.31|1850.31|1868|1852|1866.31|1850.31|9
1641328980000|2022-01-04 20:43:00|1866.1|1850.1|1865.65|1849.65|1866.1|1850.1|1865.65|1849.65|3
1641329000000|2022-01-04 20:43:20|1865.88|1849.88|1866|1850|1866|1850|1865.88|1849.88|4
1641329010000|2022-01-04 20:43:30|1866.45|1850.45|1866.45|1850.45|1866.45|1850.45|1866.45|1850.45|1
1641329020000|2022-01-04 20:43:40|1866|1850|1866.5|1850.5|1866.5|1850.5|1866|1850|2
1641329030000|2022-01-04 20:43:50|1866.4|1850.4|1866|1850|1866.4|1850.4|1866|1850|3
1641329040000|2022-01-04 20:44:00|1865.94|1849.94|1865.09|1849.09|1866.08|1850.08|1865.09|1849.09|8
1641329050000|2022-01-04 20:44:10|1864.59|1848.59|1865.17|1849.17|1865.45|1849.45|1864.59|1848.59|11
1641329060000|2022-01-04 20:44:20|1865.45|1849.45|1865.17|1849.17|1865.45|1849.45|1865.17|1849.17|2
1641329070000|2022-01-04 20:44:30|1865.5|1849.5|1866.5|1850.5|1866.5|1850.5|1865.5|1849.5|4
1641329080000|2022-01-04 20:44:40|1866.75|1850.75|1866.5|1850.5|1866.75|1850.75|1866.5|1850.5|3
1641329090000|2022-01-04 20:44:50|1866.61|1850.61|1866.5|1850.5|1866.75|1850.75|1866.5|1850.5|5
1641329100000|2022-01-04 20:45:00|1866.25|1850.25|1865.77|1849.77|1866.25|1850.25|1865.67|1849.67|11
1641329110000|2022-01-04 20:45:10|1865.7|1849.7|1865.7|1849.7|1866.2|1850.2|1865.67|1849.67|9
1641329120000|2022-01-04 20:45:20|1865.63|1849.63|1865.67|1849.67|1865.72|1849.72|1865.63|1849.63|4
1641329130000|2022-01-04 20:45:30|1866.17|1850.17|1868.5|1852.5|1868.5|1852.5|1866.17|1850.17|13
1641329140000|2022-01-04 20:45:40|1868.83|1852.83|1868.83|1852.83|1869.33|1853.33|1868.83|1852.83|4
1641329150000|2022-01-04 20:45:50|1868.93|1852.93|1869.45|1853.45|1869.45|1853.45|1868.93|1852.93|3
1641329160000|2022-01-04 20:46:00|1869.5|1853.5|1870|1854|1870|1854|1869.5|1853.5|2
1641329170000|2022-01-04 20:46:10|1869.72|1853.72|1868|1852|1869.95|1853.95|1868|1852|10
1641329180000|2022-01-04 20:46:20|1867.99|1851.99|1868.5|1852.5|1868.5|1852.5|1867.99|1851.99|3
1641329190000|2022-01-04 20:46:30|1868.65|1852.65|1869|1853|1869|1853|1868.65|1852.65|2
1641329200000|2022-01-04 20:46:40|1869.5|1853.5|1869.5|1853.5|1869.5|1853.5|1869.5|1853.5|1
1641329210000|2022-01-04 20:46:50|1869.89|1853.89|1870.31|1854.31|1870.31|1854.31|1869.75|1853.75|5
1641329220000|2022-01-04 20:47:00|1870.15|1854.15|1870.77|1854.77|1870.77|1854.77|1870.15|1854.15|5
1641329230000|2022-01-04 20:47:10|1870.7|1854.7|1870.5|1854.5|1870.73|1854.73|1870.5|1854.5|4
1641329240000|2022-01-04 20:47:20|1870.56|1854.56|1870.8|1854.8|1870.8|1854.8|1870.56|1854.56|3
1641329250000|2022-01-04 20:47:30|1871.1|1855.1|1870.5|1854.5|1871.1|1855.1|1870.5|1854.5|3
1641329260000|2022-01-04 20:47:40|1870.78|1854.78|1869.7|1853.7|1870.78|1854.78|1869.39|1853.39|6
1641329270000|2022-01-04 20:47:50|1869.19|1853.19|1868.65|1852.65|1869.29|1853.29|1868.65|1852.65|8
1641329280000|2022-01-04 20:48:00|1868.5|1852.5|1868.5|1852.5|1868.65|1852.65|1868.5|1852.5|4
1641329290000|2022-01-04 20:48:10|1868.65|1852.65|1868.5|1852.5|1868.65|1852.65|1868.5|1852.5|3
1641329300000|2022-01-04 20:48:20|1868.67|1852.67|1868.5|1852.5|1868.9|1852.9|1868.5|1852.5|4
1641329310000|2022-01-04 20:48:30|1868.85|1852.85|1868.85|1852.85|1868.85|1852.85|1868.85|1852.85|1
1641329320000|2022-01-04 20:48:40|1869|1853|1869|1853|1869|1853|1869|1853|1
1641329330000|2022-01-04 20:48:50|1869.25|1853.25|1869|1853|1869.25|1853.25|1869|1853|2
1641329340000|2022-01-04 20:49:00|1868.5|1852.5|1868.5|1852.5|1868.5|1852.5|1868.5|1852.5|1
1641329350000|2022-01-04 20:49:10|1868.25|1852.25|1866.9|1850.9|1868.25|1852.25|1866.8|1850.8|8
1641329360000|2022-01-04 20:49:20|1867.3|1851.3|1868.1|1852.1|1868.1|1852.1|1867.1|1851.1|5
1641329370000|2022-01-04 20:49:30|1868.29|1852.29|1868|1852|1868.9|1852.9|1868|1852|6
1641329380000|2022-01-04 20:49:40|1868.22|1852.22|1868|1852|1868.22|1852.22|1867.92|1851.92|4
1641329390000|2022-01-04 20:49:50|1868.15|1852.15|1868|1852|1868.15|1852.15|1868|1852|2
1641329400000|2022-01-04 20:50:00|1868.02|1852.02|1868|1852|1868.45|1852.45|1867.5|1851.5|7
1641329410000|2022-01-04 20:50:10|1868.5|1852.5|1868.5|1852.5|1868.5|1852.5|1868.5|1852.5|1
1641329430000|2022-01-04 20:50:30|1868.88|1852.88|1870.5|1854.5|1870.5|1854.5|1868.88|1852.88|5
1641329440000|2022-01-04 20:50:40|1870|1854|1870.15|1854.15|1870.15|1854.15|1869.73|1853.73|5
1641329450000|2022-01-04 20:50:50|1870.45|1854.45|1871.3|1855.3|1871.3|1855.3|1870.45|1854.45|6
1641329460000|2022-01-04 20:51:00|1871.5|1855.5|1869.95|1853.95|1871.5|1855.5|1869.95|1853.95|9
1641329470000|2022-01-04 20:51:10|1869.7|1853.7|1869.5|1853.5|1869.7|1853.7|1869.5|1853.5|5
1641329490000|2022-01-04 20:51:30|1869.1|1853.1|1867.6|1851.6|1869.1|1853.1|1867.6|1851.6|7
1641329500000|2022-01-04 20:51:40|1868.06|1852.06|1867|1851|1868.06|1852.06|1866.65|1850.65|9
1641329510000|2022-01-04 20:51:50|1867.11|1851.11|1867.7|1851.7|1867.7|1851.7|1867.11|1851.11|2
1641329520000|2022-01-04 20:52:00|1867.5|1851.5|1866.59|1850.59|1867.65|1851.65|1866.59|1850.59|5
1641329530000|2022-01-04 20:52:10|1866.4|1850.4|1866.25|1850.25|1866.4|1850.4|1865.95|1849.95|4
1641329540000|2022-01-04 20:52:20|1866.5|1850.5|1866.5|1850.5|1866.5|1850.5|1866.25|1850.25|3
1641329550000|2022-01-04 20:52:30|1867|1851|1866.5|1850.5|1867|1851|1866.5|1850.5|3
1641329570000|2022-01-04 20:52:50|1866.25|1850.25|1866|1850|1866.25|1850.25|1865.91|1849.91|3
1641329580000|2022-01-04 20:53:00|1865.8|1849.8|1865.16|1849.16|1865.8|1849.8|1864.65|1848.65|4
1641329590000|2022-01-04 20:53:10|1866.3|1850.3|1865.67|1849.67|1866.3|1850.3|1865.67|1849.67|4
1641329600000|2022-01-04 20:53:20|1864.76|1848.76|1864.86|1848.86|1864.98|1848.98|1864.76|1848.76|3
1641329610000|2022-01-04 20:53:30|1864.7|1848.7|1864.7|1848.7|1864.7|1848.7|1864.7|1848.7|1
1641329620000|2022-01-04 20:53:40|1864.55|1848.55|1864.5|1848.5|1864.55|1848.55|1864.2|1848.2|5
1641329630000|2022-01-04 20:53:50|1863.9|1847.9|1863.5|1847.5|1863.9|1847.9|1863.5|1847.5|5
1641329650000|2022-01-04 20:54:10|1863.72|1847.72|1863.5|1847.5|1863.77|1847.77|1863.5|1847.5|4
1641329660000|2022-01-04 20:54:20|1863.45|1847.45|1862.84|1846.84|1863.45|1847.45|1862.84|1846.84|5
1641329670000|2022-01-04 20:54:30|1862.85|1846.85|1862.7|1846.7|1862.85|1846.85|1862.7|1846.7|2
1641329680000|2022-01-04 20:54:40|1862.75|1846.75|1862.4|1846.4|1862.75|1846.75|1862.12|1846.12|5
1641329690000|2022-01-04 20:54:50|1862.34|1846.34|1861.31|1845.31|1862.34|1846.34|1861.2|1845.2|13
1641329700000|2022-01-04 20:55:00|1861.1|1845.1|1859.5|1843.5|1861.1|1845.1|1859.5|1843.5|10
1641329710000|2022-01-04 20:55:10|1859.29|1843.29|1859|1843|1859.29|1843.29|1858.93|1842.93|5
1641329720000|2022-01-04 20:55:20|1858.73|1842.73|1859.9|1843.9|1859.9|1843.9|1858.65|1842.65|10
1641329730000|2022-01-04 20:55:30|1860|1844|1860.75|1844.75|1861|1845|1860|1844|4
1641329740000|2022-01-04 20:55:40|1860.25|1844.25|1859.5|1843.5|1860.29|1844.29|1859.5|1843.5|7
1641329750000|2022-01-04 20:55:50|1859.29|1843.29|1859.58|1843.58|1859.8|1843.8|1859.29|1843.29|6
1641329760000|2022-01-04 20:56:00|1859.8|1843.8|1859|1843|1859.8|1843.8|1859|1843|6
1641329770000|2022-01-04 20:56:10|1859.13|1843.13|1860|1844|1860|1844|1859.1|1843.1|3
1641329780000|2022-01-04 20:56:20|1860.11|1844.11|1861|1845|1861|1845|1860.11|1844.11|5
1641329790000|2022-01-04 20:56:30|1861.5|1845.5|1861.5|1845.5|1861.5|1845.5|1861.48|1845.48|3
1641329800000|2022-01-04 20:56:40|1861.24|1845.24|1862|1846|1862|1846|1861.24|1845.24|3
1641329810000|2022-01-04 20:56:50|1862.5|1846.5|1861.89|1845.89|1862.5|1846.5|1861.89|1845.89|9
1641329820000|2022-01-04 20:57:00|1862|1846|1860.89|1844.89|1862|1846|1860.89|1844.89|8
1641329830000|2022-01-04 20:57:10|1860.68|1844.68|1860.89|1844.89|1860.89|1844.89|1860.68|1844.68|2
1641329840000|2022-01-04 20:57:20|1860.94|1844.94|1862.5|1846.5|1862.92|1846.92|1860.94|1844.94|7
1641329850000|2022-01-04 20:57:30|1862.8|1846.8|1862.78|1846.78|1862.8|1846.8|1862.78|1846.78|2
1641329860000|2022-01-04 20:57:40|1862.9|1846.9|1863|1847|1863|1847|1862.9|1846.9|2
1641329870000|2022-01-04 20:57:50|1863.5|1847.5|1863.22|1847.22|1863.77|1847.77|1863.19|1847.19|9
1641329880000|2022-01-04 20:58:00|1863.25|1847.25|1863|1847|1863.5|1847.5|1863|1847|6
1641329890000|2022-01-04 20:58:10|1862.73|1846.73|1862.73|1846.73|1862.73|1846.73|1862.73|1846.73|1
1641329900000|2022-01-04 20:58:20|1862.23|1846.23|1861.79|1845.79|1862.23|1846.23|1861.79|1845.79|4
1641329910000|2022-01-04 20:58:30|1861.63|1845.63|1861.31|1845.31|1861.79|1845.79|1861.15|1845.15|8
1641329920000|2022-01-04 20:58:40|1861.5|1845.5|1861.35|1845.35|1861.5|1845.5|1861.1|1845.1|11
1641329930000|2022-01-04 20:58:50|1861.25|1845.25|1861|1845|1861.5|1845.5|1860.6|1844.6|10
1641329940000|2022-01-04 20:59:00|1861.1|1845.1|1861.5|1845.5|1861.5|1845.5|1861.1|1845.1|2
1641329950000|2022-01-04 20:59:10|1862|1846|1862|1846|1862|1846|1862|1846|1
1641329960000|2022-01-04 20:59:20|1861.72|1845.72|1860.29|1844.29|1861.75|1845.75|1860.29|1844.29|6
1641329970000|2022-01-04 20:59:30|1859.98|1843.98|1859.98|1843.98|1859.98|1843.98|1859.98|1843.98|1
1641329980000|2022-01-04 20:59:40|1860|1844|1860.5|1844.5|1860.6|1844.6|1860|1844|4
1641329990000|2022-01-04 20:59:50|1860.22|1844.22|1860.5|1844.5|1860.5|1844.5|1860.22|1844.22|4
1641330000000|2022-01-04 21:00:00|1860.71|1844.71|1861.25|1845.25|1861.3|1845.3|1860.71|1844.71|7
1641330010000|2022-01-04 21:00:10|1861.5|1845.5|1861.74|1845.74|1862|1846|1861.5|1845.5|5
1641330020000|2022-01-04 21:00:20|1861.8|1845.8|1861.5|1845.5|1861.8|1845.8|1861|1845|5
1641330030000|2022-01-04 21:00:30|1861.61|1845.61|1861.61|1845.61|1861.61|1845.61|1861.61|1845.61|1
1641330040000|2022-01-04 21:00:40|1861.83|1845.83|1860|1844|1861.83|1845.83|1860|1844|7
1641330050000|2022-01-04 21:00:50|1860.14|1844.14|1860.1|1844.1|1860.14|1844.14|1860|1844|4
1641330060000|2022-01-04 21:01:00|1859.98|1843.98|1860.66|1844.66|1860.69|1844.69|1859.98|1843.98|10
1641330070000|2022-01-04 21:01:10|1860.5|1844.5|1860.5|1844.5|1860.6|1844.6|1860.5|1844.5|3
1641330080000|2022-01-04 21:01:20|1860.66|1844.66|1860.55|1844.55|1860.66|1844.66|1860.18|1844.18|7
1641330090000|2022-01-04 21:01:30|1860.87|1844.87|1860.87|1844.87|1860.87|1844.87|1860.65|1844.65|6
1641330100000|2022-01-04 21:01:40|1860.65|1844.65|1859.96|1843.96|1860.65|1844.65|1859.7|1843.7|7
1641330110000|2022-01-04 21:01:50|1859.97|1843.97|1859.87|1843.87|1859.97|1843.97|1859.87|1843.87|3
1641330120000|2022-01-04 21:02:00|1859.48|1843.48|1858.8|1842.8|1859.48|1843.48|1858.8|1842.8|4
1641330130000|2022-01-04 21:02:10|1858.6|1842.6|1858.5|1842.5|1859.1|1843.1|1858.5|1842.5|5
1641330140000|2022-01-04 21:02:20|1859|1843|1859|1843|1859.45|1843.45|1858.94|1842.94|8
1641330150000|2022-01-04 21:02:30|1858.71|1842.71|1858.5|1842.5|1858.89|1842.89|1858.39|1842.39|8
1641330160000|2022-01-04 21:02:40|1858.83|1842.83|1858.7|1842.7|1858.83|1842.83|1858.56|1842.56|4
1641330170000|2022-01-04 21:02:50|1858.56|1842.56|1858.65|1842.65|1858.75|1842.75|1858.56|1842.56|6
1641330180000|2022-01-04 21:03:00|1858.7|1842.7|1858.7|1842.7|1858.83|1842.83|1858.7|1842.7|3
1641330200000|2022-01-04 21:03:20|1858.78|1842.78|1858.65|1842.65|1858.78|1842.78|1858.65|1842.65|4
1641330210000|2022-01-04 21:03:30|1858.99|1842.99|1860|1844|1860.12|1844.12|1858.99|1842.99|10
1641330220000|2022-01-04 21:03:40|1859.72|1843.72|1859.72|1843.72|1859.72|1843.72|1859.72|1843.72|1
1641330230000|2022-01-04 21:03:50|1859.83|1843.83|1859.7|1843.7|1859.83|1843.83|1859.7|1843.7|2
1641330240000|2022-01-04 21:04:00|1860|1844|1859.5|1843.5|1860|1844|1859.25|1843.25|5
1641330250000|2022-01-04 21:04:10|1859.22|1843.22|1859|1843|1859.5|1843.5|1859|1843|8
1641330260000|2022-01-04 21:04:20|1858.89|1842.89|1859|1843|1859|1843|1858.89|1842.89|2
1641330270000|2022-01-04 21:04:30|1859.55|1843.55|1859.91|1843.91|1859.91|1843.91|1859.55|1843.55|2
1641330280000|2022-01-04 21:04:40|1860|1844|1861|1845|1861|1845|1860|1844|4
1641330290000|2022-01-04 21:04:50|1861.5|1845.5|1862|1846|1862.4|1846.4|1861.5|1845.5|4
1641330300000|2022-01-04 21:05:00|1861.8|1845.8|1861.8|1845.8|1861.8|1845.8|1861.8|1845.8|1
1641330310000|2022-01-04 21:05:10|1861.55|1845.55|1861.5|1845.5|1861.55|1845.55|1861.5|1845.5|2
1641330320000|2022-01-04 21:05:20|1861.53|1845.53|1861.5|1845.5|1861.53|1845.53|1861.5|1845.5|2
1641330330000|2022-01-04 21:05:30|1861.88|1845.88|1862.5|1846.5|1862.5|1846.5|1861.88|1845.88|4
1641330350000|2022-01-04 21:05:50|1863|1847|1863.4|1847.4|1863.4|1847.4|1863|1847|2
1641330360000|2022-01-04 21:06:00|1863.5|1847.5|1863|1847|1863.5|1847.5|1863|1847|7
1641330370000|2022-01-04 21:06:10|1863.25|1847.25|1862.6|1846.6|1863.25|1847.25|1862.6|1846.6|8
1641330380000|2022-01-04 21:06:20|1862.5|1846.5|1862.05|1846.05|1862.55|1846.55|1862.05|1846.05|7
1641330390000|2022-01-04 21:06:30|1861.6|1845.6|1861.5|1845.5|1861.6|1845.6|1861.5|1845.5|2
1641330410000|2022-01-04 21:06:50|1861.65|1845.65|1862|1846|1862|1846|1861.56|1845.56|4
1641330420000|2022-01-04 21:07:00|1862.18|1846.18|1862.35|1846.35|1862.39|1846.39|1862|1846|6
1641330430000|2022-01-04 21:07:10|1862.5|1846.5|1862.5|1846.5|1862.5|1846.5|1862.5|1846.5|1
1641330440000|2022-01-04 21:07:20|1862.8|1846.8|1862.8|1846.8|1862.8|1846.8|1862.8|1846.8|1
1641330450000|2022-01-04 21:07:30|1862.5|1846.5|1862.5|1846.5|1862.5|1846.5|1862.5|1846.5|1
1641330460000|2022-01-04 21:07:40|1862.6|1846.6|1862.6|1846.6|1862.6|1846.6|1862.6|1846.6|1
1641330480000|2022-01-04 21:08:00|1862.5|1846.5|1862.55|1846.55|1862.55|1846.55|1862.5|1846.5|6
1641330490000|2022-01-04 21:08:10|1862.5|1846.5|1862.5|1846.5|1862.5|1846.5|1862.5|1846.5|1
1641330510000|2022-01-04 21:08:30|1862.75|1846.75|1862.75|1846.75|1862.75|1846.75|1862.75|1846.75|1
1641330530000|2022-01-04 21:08:50|1862.6|1846.6|1861.74|1845.74|1862.6|1846.6|1861.74|1845.74|3
1641330540000|2022-01-04 21:09:00|1861.5|1845.5|1861.5|1845.5|1861.5|1845.5|1861.5|1845.5|1
1641330550000|2022-01-04 21:09:10|1861.9|1845.9|1861.5|1845.5|1861.97|1845.97|1861.5|1845.5|5
1641330580000|2022-01-04 21:09:40|1861.52|1845.52|1860.46|1844.46|1861.52|1845.52|1860.46|1844.46|5
1641330590000|2022-01-04 21:09:50|1860.5|1844.5|1860.5|1844.5|1860.81|1844.81|1860.5|1844.5|6
1641330600000|2022-01-04 21:10:00|1860.09|1844.09|1859|1843|1860.3|1844.3|1859|1843|4
1641330610000|2022-01-04 21:10:10|1858.67|1842.67|1858.49|1842.49|1859.29|1843.29|1858.49|1842.49|7
1641330620000|2022-01-04 21:10:20|1858.55|1842.55|1857.62|1841.62|1858.55|1842.55|1857.56|1841.56|10
1641330630000|2022-01-04 21:10:30|1858.12|1842.12|1858.02|1842.02|1858.35|1842.35|1858.02|1842.02|7
1641330640000|2022-01-04 21:10:40|1857.92|1841.92|1857.85|1841.85|1857.92|1841.92|1857.85|1841.85|4
1641330650000|2022-01-04 21:10:50|1857.65|1841.65|1857.62|1841.62|1857.65|1841.65|1857.5|1841.5|8
1641330660000|2022-01-04 21:11:00|1857.9|1841.9|1858.15|1842.15|1858.25|1842.25|1857.9|1841.9|5
1641330670000|2022-01-04 21:11:10|1858.3|1842.3|1863|1847|1863|1847|1858.3|1842.3|16
1641330680000|2022-01-04 21:11:20|1863.5|1847.5|1863|1847|1864|1848|1862.4|1846.4|15
1641330690000|2022-01-04 21:11:30|1863.13|1847.13|1863|1847|1863.18|1847.18|1863|1847|4
1641330700000|2022-01-04 21:11:40|1863.4|1847.4|1862.85|1846.85|1863.4|1847.4|1862.85|1846.85|7
1641330710000|2022-01-04 21:11:50|1862.75|1846.75|1864|1848|1864.3|1848.3|1862.75|1846.75|10
1641330720000|2022-01-04 21:12:00|1863.95|1847.95|1863.5|1847.5|1863.95|1847.95|1863.5|1847.5|3
1641330730000|2022-01-04 21:12:10|1863.3|1847.3|1862.71|1846.71|1863.3|1847.3|1862.5|1846.5|5
1641330740000|2022-01-04 21:12:20|1862.64|1846.64|1861.5|1845.5|1862.64|1846.64|1861.5|1845.5|6
1641330750000|2022-01-04 21:12:30|1861.1|1845.1|1862.44|1846.44|1862.44|1846.44|1861.1|1845.1|11
1641330760000|2022-01-04 21:12:40|1862.42|1846.42|1862.4|1846.4|1862.42|1846.42|1862.3|1846.3|6
1641330770000|2022-01-04 21:12:50|1862.5|1846.5|1863.5|1847.5|1863.5|1847.5|1862.5|1846.5|8
1641330780000|2022-01-04 21:13:00|1863.13|1847.13|1862.89|1846.89|1863.5|1847.5|1862.89|1846.89|10
1641330790000|2022-01-04 21:13:10|1863|1847|1863.08|1847.08|1863.58|1847.58|1863|1847|3
1641330800000|2022-01-04 21:13:20|1863.18|1847.18|1863|1847|1863.86|1847.86|1863|1847|6
1641330810000|2022-01-04 21:13:30|1862.85|1846.85|1863|1847|1863|1847|1862.85|1846.85|4
1641330830000|2022-01-04 21:13:50|1863.35|1847.35|1863.35|1847.35|1863.35|1847.35|1863.35|1847.35|1
1641330840000|2022-01-04 21:14:00|1863.45|1847.45|1862.13|1846.13|1863.45|1847.45|1862.13|1846.13|5
1641330850000|2022-01-04 21:14:10|1862.1|1846.1|1861.7|1845.7|1862.1|1846.1|1861.7|1845.7|4
1641330860000|2022-01-04 21:14:20|1861.5|1845.5|1861.5|1845.5|1861.5|1845.5|1861.5|1845.5|1
1641330870000|2022-01-04 21:14:30|1862|1846|1862|1846|1862|1846|1862|1846|1
1641330890000|2022-01-04 21:14:50|1862.17|1846.17|1862.72|1846.72|1862.72|1846.72|1862|1846|4
1641330900000|2022-01-04 21:15:00|1862.69|1846.69|1861.85|1845.85|1862.72|1846.72|1861.85|1845.85|10
1641330910000|2022-01-04 21:15:10|1861.56|1845.56|1860.5|1844.5|1861.56|1845.56|1860.49|1844.49|8
1641330920000|2022-01-04 21:15:20|1859.75|1843.75|1858.06|1842.06|1859.75|1843.75|1858.06|1842.06|14
1641330930000|2022-01-04 21:15:30|1858.12|1842.12|1857.62|1841.62|1858.12|1842.12|1857.44|1841.44|15
1641330940000|2022-01-04 21:15:40|1857.55|1841.55|1856.5|1840.5|1857.64|1841.64|1856.5|1840.5|7
1641330950000|2022-01-04 21:15:50|1856.55|1840.55|1857.5|1841.5|1857.5|1841.5|1856.5|1840.5|6
1641330960000|2022-01-04 21:16:00|1857.6|1841.6|1857.62|1841.62|1857.62|1841.62|1857.6|1841.6|2
1641330970000|2022-01-04 21:16:10|1857.5|1841.5|1857.5|1841.5|1857.5|1841.5|1857.5|1841.5|1
1641330980000|2022-01-04 21:16:20|1857.77|1841.77|1858.12|1842.12|1858.4|1842.4|1857.62|1841.62|7
1641330990000|2022-01-04 21:16:30|1858.31|1842.31|1858.12|1842.12|1858.31|1842.31|1858.12|1842.12|4
1641331020000|2022-01-04 21:17:00|1857.62|1841.62|1857.62|1841.62|1857.62|1841.62|1857.62|1841.62|1
1641331030000|2022-01-04 21:17:10|1857.55|1841.55|1857.55|1841.55|1857.55|1841.55|1857.55|1841.55|1
1641331050000|2022-01-04 21:17:30|1857.6|1841.6|1857.6|1841.6|1857.6|1841.6|1857.6|1841.6|1
1641331060000|2022-01-04 21:17:40|1857.5|1841.5|1857.5|1841.5|1857.5|1841.5|1857.5|1841.5|1
1641331080000|2022-01-04 21:18:00|1857|1841|1856.5|1840.5|1857|1841|1856.5|1840.5|3
1641331090000|2022-01-04 21:18:10|1856.49|1840.49|1856.5|1840.5|1856.6|1840.6|1856.49|1840.49|4
1641331100000|2022-01-04 21:18:20|1856.55|1840.55|1856.5|1840.5|1856.55|1840.55|1856.5|1840.5|2
1641331130000|2022-01-04 21:18:50|1856.61|1840.61|1856.55|1840.55|1856.61|1840.61|1856.55|1840.55|2
1641331140000|2022-01-04 21:19:00|1856.66|1840.66|1856.66|1840.66|1856.66|1840.66|1856.66|1840.66|1
1641331160000|2022-01-04 21:19:20|1856.64|1840.64|1856.55|1840.55|1856.64|1840.64|1856.55|1840.55|2
1641331170000|2022-01-04 21:19:30|1856.53|1840.53|1856.5|1840.5|1856.53|1840.53|1856.5|1840.5|2
1641331180000|2022-01-04 21:19:40|1856.53|1840.53|1856.5|1840.5|1856.53|1840.53|1856.5|1840.5|2
1641331190000|2022-01-04 21:19:50|1855.69|1839.69|1853.18|1837.18|1855.69|1839.69|1853.18|1837.18|14
1641331200000|2022-01-04 21:20:00|1853.17|1837.17|1852.5|1836.5|1853.17|1837.17|1852.45|1836.45|7
1641331210000|2022-01-04 21:20:10|1852.64|1836.64|1852.5|1836.5|1852.64|1836.64|1852.5|1836.5|2
1641331220000|2022-01-04 21:20:20|1852.85|1836.85|1854|1838|1854|1838|1852.85|1836.85|9
1641331230000|2022-01-04 21:20:30|1854.5|1838.5|1855.48|1839.48|1855.5|1839.5|1854.5|1838.5|9
1641331240000|2022-01-04 21:20:40|1855.55|1839.55|1854.5|1838.5|1855.64|1839.64|1854.5|1838.5|7
1641331250000|2022-01-04 21:20:50|1855.15|1839.15|1854.5|1838.5|1855.15|1839.15|1854.5|1838.5|7
1641331260000|2022-01-04 21:21:00|1854.2|1838.2|1853.3|1837.3|1854.2|1838.2|1853.3|1837.3|10
1641331270000|2022-01-04 21:21:10|1853.38|1837.38|1853.47|1837.47|1853.47|1837.47|1853.31|1837.31|6
1641331280000|2022-01-04 21:21:20|1853.42|1837.42|1855.95|1839.95|1855.95|1839.95|1853.42|1837.42|10
1641331290000|2022-01-04 21:21:30|1855.88|1839.88|1855.92|1839.92|1856|1840|1855.88|1839.88|4
1641331300000|2022-01-04 21:21:40|1855.91|1839.91|1855.5|1839.5|1855.91|1839.91|1855.5|1839.5|4
1641331310000|2022-01-04 21:21:50|1855.81|1839.81|1855.68|1839.68|1855.91|1839.91|1855.53|1839.53|6
1641331320000|2022-01-04 21:22:00|1856.05|1840.05|1857.5|1841.5|1858.72|1842.72|1856.05|1840.05|8
1641331330000|2022-01-04 21:22:10|1857.55|1841.55|1857.35|1841.35|1857.55|1841.55|1857.35|1841.35|3
1641331340000|2022-01-04 21:22:20|1856.6|1840.6|1856.6|1840.6|1856.6|1840.6|1856.6|1840.6|1
1641331350000|2022-01-04 21:22:30|1856.5|1840.5|1856.53|1840.53|1856.55|1840.55|1856.43|1840.43|4
1641331380000|2022-01-04 21:23:00|1856.65|1840.65|1856.63|1840.63|1856.65|1840.65|1856.63|1840.63|2
1641331390000|2022-01-04 21:23:10|1856.55|1840.55|1857.48|1841.48|1857.48|1841.48|1855.8|1839.8|10
1641331400000|2022-01-04 21:23:20|1857.25|1841.25|1857.5|1841.5|1857.69|1841.69|1857.25|1841.25|9
1641331430000|2022-01-04 21:23:50|1857.42|1841.42|1857.24|1841.24|1857.42|1841.42|1857.24|1841.24|2
1641331440000|2022-01-04 21:24:00|1857.14|1841.14|1857.24|1841.24|1857.4|1841.4|1857.14|1841.14|3
1641331450000|2022-01-04 21:24:10|1857.15|1841.15|1856.45|1840.45|1857.15|1841.15|1856.45|1840.45|2
1641331460000|2022-01-04 21:24:20|1856.15|1840.15|1856.57|1840.57|1856.57|1840.57|1856.15|1840.15|3
1641331470000|2022-01-04 21:24:30|1856.9|1840.9|1856.57|1840.57|1856.9|1840.9|1856.57|1840.57|2
1641331480000|2022-01-04 21:24:40|1857.4|1841.4|1857.93|1841.93|1857.93|1841.93|1857.25|1841.25|6
1641331490000|2022-01-04 21:24:50|1858.5|1842.5|1858.45|1842.45|1858.5|1842.5|1858.45|1842.45|2
1641331500000|2022-01-04 21:25:00|1857.95|1841.95|1860.5|1844.5|1860.69|1844.69|1857.95|1841.95|13
1641331520000|2022-01-04 21:25:20|1860.75|1844.75|1861|1845|1861|1845|1860.69|1844.69|5
1641331530000|2022-01-04 21:25:30|1861.5|1845.5|1861.72|1845.72|1862|1846|1861.5|1845.5|8
1641331540000|2022-01-04 21:25:40|1861.85|1845.85|1862.5|1846.5|1862.8|1846.8|1861.85|1845.85|7
1641331550000|2022-01-04 21:25:50|1862.79|1846.79|1862.5|1846.5|1862.79|1846.79|1862.5|1846.5|2
1641331560000|2022-01-04 21:26:00|1863|1847|1863|1847|1863|1847|1863|1847|1
1641331570000|2022-01-04 21:26:10|1863.4|1847.4|1863|1847|1863.4|1847.4|1863|1847|3
1641331580000|2022-01-04 21:26:20|1863.21|1847.21|1863.5|1847.5|1863.5|1847.5|1863.21|1847.21|4
1641331590000|2022-01-04 21:26:30|1863.65|1847.65|1863.81|1847.81|1864|1848|1863.5|1847.5|4
1641331610000|2022-01-04 21:26:50|1864.26|1848.26|1863.49|1847.49|1864.26|1848.26|1863.49|1847.49|2
1641331620000|2022-01-04 21:27:00|1863.1|1847.1|1863.1|1847.1|1863.1|1847.1|1863.1|1847.1|1
1641331630000|2022-01-04 21:27:10|1863.25|1847.25|1863.48|1847.48|1863.48|1847.48|1863.08|1847.08|4
1641331650000|2022-01-04 21:27:30|1863.99|1847.99|1864.52|1848.52|1864.63|1848.63|1863.99|1847.99|3
1641331660000|2022-01-04 21:27:40|1864.72|1848.72|1864.5|1848.5|1864.81|1848.81|1864.5|1848.5|6
1641331670000|2022-01-04 21:27:50|1864.81|1848.81|1864.5|1848.5|1864.81|1848.81|1864.5|1848.5|10
1641331680000|2022-01-04 21:28:00|1864.81|1848.81|1865.01|1849.01|1865.01|1849.01|1864.81|1848.81|3
1641331690000|2022-01-04 21:28:10|1865.31|1849.31|1865.5|1849.5|1866.25|1850.25|1865.31|1849.31|9
1641331700000|2022-01-04 21:28:20|1865.45|1849.45|1865.5|1849.5|1865.5|1849.5|1865.45|1849.45|2
1641331710000|2022-01-04 21:28:30|1865.45|1849.45|1863.5|1847.5|1865.45|1849.45|1862.92|1846.92|11
1641331720000|2022-01-04 21:28:40|1863.25|1847.25|1863.15|1847.15|1863.25|1847.25|1862.84|1846.84|9
1641331730000|2022-01-04 21:28:50|1863.63|1847.63|1863.83|1847.83|1863.83|1847.83|1863.5|1847.5|3
1641331740000|2022-01-04 21:29:00|1863.9|1847.9|1863.83|1847.83|1863.9|1847.9|1863.83|1847.83|2
1641331750000|2022-01-04 21:29:10|1863.33|1847.33|1863.33|1847.33|1863.33|1847.33|1863.33|1847.33|1
1641331760000|2022-01-04 21:29:20|1863|1847|1862.25|1846.25|1863|1847|1862.17|1846.17|6
1641331770000|2022-01-04 21:29:30|1862.1|1846.1|1861.75|1845.75|1862.1|1846.1|1861.6|1845.6|3
1641331780000|2022-01-04 21:29:40|1862.1|1846.1|1862.1|1846.1|1862.25|1846.25|1862.1|1846.1|3
1641331790000|2022-01-04 21:29:50|1862.25|1846.25|1860.32|1844.32|1862.25|1846.25|1860.32|1844.32|8
1641331800000|2022-01-04 21:30:00|1860.5|1844.5|1860|1844|1860.5|1844.5|1859.5|1843.5|11
1641331820000|2022-01-04 21:30:20|1860.5|1844.5|1861|1845|1861|1845|1860.5|1844.5|3
1641331830000|2022-01-04 21:30:30|1860.93|1844.93|1861|1845|1861|1845|1860.93|1844.93|2
1641331840000|2022-01-04 21:30:40|1860.99|1844.99|1860.99|1844.99|1860.99|1844.99|1860.99|1844.99|1
1641331850000|2022-01-04 21:30:50|1861.3|1845.3|1861|1845|1861.3|1845.3|1861|1845|3
1641331860000|2022-01-04 21:31:00|1860.76|1844.76|1861.4|1845.4|1861.4|1845.4|1860.76|1844.76|3
1641331870000|2022-01-04 21:31:10|1861.5|1845.5|1861.29|1845.29|1861.5|1845.5|1861.29|1845.29|2
1641331880000|2022-01-04 21:31:20|1861.25|1845.25|1861.07|1845.07|1861.86|1845.86|1861|1845|9
1641331890000|2022-01-04 21:31:30|1861|1845|1861.18|1845.18|1861.35|1845.35|1861|1845|4
1641331900000|2022-01-04 21:31:40|1861.68|1845.68|1862.86|1846.86|1862.86|1846.86|1861.68|1845.68|5
1641331910000|2022-01-04 21:31:50|1862.61|1846.61|1863.5|1847.5|1863.5|1847.5|1862.5|1846.5|11
1641331920000|2022-01-04 21:32:00|1864|1848|1863.8|1847.8|1864|1848|1863.8|1847.8|4
1641331930000|2022-01-04 21:32:10|1863.6|1847.6|1863.6|1847.6|1863.6|1847.6|1863.6|1847.6|1
1641331940000|2022-01-04 21:32:20|1863.5|1847.5|1862.9|1846.9|1863.6|1847.6|1862.83|1846.83|5
1641331950000|2022-01-04 21:32:30|1862.98|1846.98|1863.7|1847.7|1864.19|1848.19|1862.98|1846.98|6
1641331980000|2022-01-04 21:33:00|1863.9|1847.9|1863.63|1847.63|1863.9|1847.9|1863.56|1847.56|4
1641331990000|2022-01-04 21:33:10|1863.56|1847.56|1862.92|1846.92|1863.56|1847.56|1862.92|1846.92|4
1641332000000|2022-01-04 21:33:20|1862.72|1846.72|1861.5|1845.5|1862.72|1846.72|1861.28|1845.28|9
1641332010000|2022-01-04 21:33:30|1861.86|1845.86|1861.5|1845.5|1861.92|1845.92|1861.1|1845.1|11
1641332020000|2022-01-04 21:33:40|1861.64|1845.64|1861.25|1845.25|1861.71|1845.71|1861.23|1845.23|7
1641332030000|2022-01-04 21:33:50|1861.23|1845.23|1861.54|1845.54|1861.54|1845.54|1861.23|1845.23|5
1641332040000|2022-01-04 21:34:00|1861.5|1845.5|1861.54|1845.54|1861.54|1845.54|1861.04|1845.04|15
1641332050000|2022-01-04 21:34:10|1861.53|1845.53|1862|1846|1862|1846|1861.53|1845.53|3
1641332060000|2022-01-04 21:34:20|1862.5|1846.5|1862|1846|1862.5|1846.5|1862|1846|3
1641332070000|2022-01-04 21:34:30|1862.25|1846.25|1861.54|1845.54|1862.25|1846.25|1861.53|1845.53|6
1641332080000|2022-01-04 21:34:40|1861.04|1845.04|1861.04|1845.04|1861.04|1845.04|1861.04|1845.04|1
1641332100000|2022-01-04 21:35:00|1860.55|1844.55|1860.5|1844.5|1860.55|1844.55|1860.5|1844.5|2
1641332110000|2022-01-04 21:35:10|1861|1845|1862.13|1846.13|1862.15|1846.15|1861|1845|8
1641332120000|2022-01-04 21:35:20|1862.5|1846.5|1862.5|1846.5|1862.5|1846.5|1862.5|1846.5|1
1641332130000|2022-01-04 21:35:30|1862.85|1846.85|1862|1846|1862.85|1846.85|1861.88|1845.88|11
1641332140000|2022-01-04 21:35:40|1862.45|1846.45|1862|1846|1862.45|1846.45|1862|1846|2
1641332150000|2022-01-04 21:35:50|1862.25|1846.25|1863.15|1847.15|1863.4|1847.4|1862.25|1846.25|5
1641332160000|2022-01-04 21:36:00|1862.96|1846.96|1863.12|1847.12|1863.4|1847.4|1862.5|1846.5|11
1641332170000|2022-01-04 21:36:10|1863.4|1847.4|1861.72|1845.72|1863.4|1847.4|1861.72|1845.72|10
1641332180000|2022-01-04 21:36:20|1861.93|1845.93|1860.05|1844.05|1861.96|1845.96|1860|1844|7
1641332190000|2022-01-04 21:36:30|1859.6|1843.6|1861|1845|1861|1845|1859.6|1843.6|11
1641332200000|2022-01-04 21:36:40|1860.72|1844.72|1860.92|1844.92|1861|1845|1860.5|1844.5|12
1641332210000|2022-01-04 21:36:50|1860.77|1844.77|1860.71|1844.71|1860.92|1844.92|1860.71|1844.71|3
1641332220000|2022-01-04 21:37:00|1860.56|1844.56|1860.24|1844.24|1860.56|1844.56|1860.06|1844.06|8
1641332230000|2022-01-04 21:37:10|1860.25|1844.25|1859.5|1843.5|1860.25|1844.25|1859.25|1843.25|8
1641332240000|2022-01-04 21:37:20|1859.45|1843.45|1859.5|1843.5|1859.5|1843.5|1859.45|1843.45|2
1641332250000|2022-01-04 21:37:30|1859.51|1843.51|1859.56|1843.56|1859.56|1843.56|1859.51|1843.51|2
1641332260000|2022-01-04 21:37:40|1859.66|1843.66|1859.51|1843.51|1859.75|1843.75|1859.51|1843.51|4
1641332270000|2022-01-04 21:37:50|1859.92|1843.92|1860.01|1844.01|1860.42|1844.42|1859.92|1843.92|3
1641332280000|2022-01-04 21:38:00|1860.42|1844.42|1860.5|1844.5|1860.5|1844.5|1860.01|1844.01|4
1641332290000|2022-01-04 21:38:10|1860.25|1844.25|1860.05|1844.05|1860.29|1844.29|1859.8|1843.8|6
1641332300000|2022-01-04 21:38:20|1859.75|1843.75|1860|1844|1860.4|1844.4|1859.75|1843.75|3
1641332310000|2022-01-04 21:38:30|1860.16|1844.16|1860|1844|1860.16|1844.16|1860|1844|2
1641332320000|2022-01-04 21:38:40|1860.5|1844.5|1860.78|1844.78|1860.78|1844.78|1860.5|1844.5|3
1641332330000|2022-01-04 21:38:50|1860.5|1844.5|1860.87|1844.87|1860.87|1844.87|1860.5|1844.5|3
1641332340000|2022-01-04 21:39:00|1861|1845|1861.38|1845.38|1861.78|1845.78|1861|1845|6
1641332350000|2022-01-04 21:39:10|1861.45|1845.45|1861.1|1845.1|1862.45|1846.45|1861|1845|9
1641332360000|2022-01-04 21:39:20|1861.5|1845.5|1861.13|1845.13|1861.5|1845.5|1861|1845|4
1641332370000|2022-01-04 21:39:30|1861|1845|1861|1845|1861|1845|1861|1845|1
1641332390000|2022-01-04 21:39:50|1861.13|1845.13|1861.5|1845.5|1861.5|1845.5|1861.13|1845.13|3
1641332400000|2022-01-04 21:40:00|1861.6|1845.6|1860.8|1844.8|1861.6|1845.6|1860.8|1844.8|4
1641332410000|2022-01-04 21:40:10|1860.2|1844.2|1860|1844|1860.2|1844.2|1860|1844|2
1641332420000|2022-01-04 21:40:20|1859.86|1843.86|1859.68|1843.68|1859.86|1843.86|1859.68|1843.68|2
1641332430000|2022-01-04 21:40:30|1859.53|1843.53|1859.79|1843.79|1859.79|1843.79|1859.53|1843.53|3
1641332440000|2022-01-04 21:40:40|1859.82|1843.82|1860|1844|1860.5|1844.5|1859.82|1843.82|6
1641332450000|2022-01-04 21:40:50|1860.3|1844.3|1860.5|1844.5|1860.5|1844.5|1860.3|1844.3|2
1641332460000|2022-01-04 21:41:00|1860.85|1844.85|1860.5|1844.5|1860.85|1844.85|1860.5|1844.5|3
1641332480000|2022-01-04 21:41:20|1860.35|1844.35|1860.5|1844.5|1860.5|1844.5|1860.35|1844.35|2
1641332490000|2022-01-04 21:41:30|1861|1845|1861|1845|1861|1845|1861|1845|1
1641332500000|2022-01-04 21:41:40|1861.5|1845.5|1861.88|1845.88|1861.96|1845.96|1861.5|1845.5|12
1641332510000|2022-01-04 21:41:50|1861.5|1845.5|1861.5|1845.5|1861.79|1845.79|1861.5|1845.5|3
1641332530000|2022-01-04 21:42:10|1861.67|1845.67|1862|1846|1862|1846|1861.67|1845.67|3
1641332540000|2022-01-04 21:42:20|1862.14|1846.14|1863.5|1847.5|1863.6|1847.6|1862.14|1846.14|7
1641332550000|2022-01-04 21:42:30|1863|1847|1863.25|1847.25|1863.25|1847.25|1863|1847|3
1641332560000|2022-01-04 21:42:40|1863.5|1847.5|1863.5|1847.5|1863.5|1847.5|1863.5|1847.5|1
1641332580000|2022-01-04 21:43:00|1863.25|1847.25|1863.3|1847.3|1863.5|1847.5|1863.17|1847.17|5
1641332590000|2022-01-04 21:43:10|1863.5|1847.5|1863.5|1847.5|1863.68|1847.68|1863.5|1847.5|3
1641332600000|2022-01-04 21:43:20|1863.85|1847.85|1863.5|1847.5|1863.85|1847.85|1863.5|1847.5|2
1641332610000|2022-01-04 21:43:30|1864.36|1848.36|1864|1848|1864.36|1848.36|1863.91|1847.91|3
1641332620000|2022-01-04 21:43:40|1864.5|1848.5|1864.5|1848.5|1864.5|1848.5|1864.5|1848.5|1
1641332630000|2022-01-04 21:43:50|1864.8|1848.8|1866.02|1850.02|1866.03|1850.03|1864.5|1848.5|8
1641332640000|2022-01-04 21:44:00|1866.01|1850.01|1866|1850|1866.12|1850.12|1865.69|1849.69|6
1641332650000|2022-01-04 21:44:10|1865.61|1849.61|1865.84|1849.84|1866|1850|1865.61|1849.61|3
1641332660000|2022-01-04 21:44:20|1866.14|1850.14|1865.55|1849.55|1866.3|1850.3|1865.55|1849.55|5
1641332670000|2022-01-04 21:44:30|1865.9|1849.9|1866|1850|1866.45|1850.45|1865.89|1849.89|7
1641332680000|2022-01-04 21:44:40|1865.9|1849.9|1865.9|1849.9|1866.06|1850.06|1865.55|1849.55|8
1641332690000|2022-01-04 21:44:50|1866|1850|1866|1850|1866|1850|1866|1850|1
1641332700000|2022-01-04 21:45:00|1866.09|1850.09|1864.65|1848.65|1866.09|1850.09|1864.65|1848.65|8
1641332710000|2022-01-04 21:45:10|1865|1849|1863.79|1847.79|1865|1849|1863.79|1847.79|7
1641332730000|2022-01-04 21:45:30|1863.5|1847.5|1863.5|1847.5|1863.5|1847.5|1863.5|1847.5|1
1641332750000|2022-01-04 21:45:50|1863.13|1847.13|1863|1847|1863.5|1847.5|1863|1847|6
1641332760000|2022-01-04 21:46:00|1862.92|1846.92|1862|1846|1862.92|1846.92|1862|1846|10
1641332800000|2022-01-04 21:46:40|1862.45|1846.45|1862.5|1846.5|1862.88|1846.88|1862.45|1846.45|4
1641332810000|2022-01-04 21:46:50|1862.74|1846.74|1862.45|1846.45|1862.74|1846.74|1862.45|1846.45|3
1641332820000|2022-01-04 21:47:00|1862.5|1846.5|1862|1846|1862.5|1846.5|1861.82|1845.82|4
1641332830000|2022-01-04 21:47:10|1862.08|1846.08|1861.5|1845.5|1862.08|1846.08|1861.5|1845.5|11
1641332840000|2022-01-04 21:47:20|1861|1845|1861|1845|1861|1845|1861|1845|1
1641332850000|2022-01-04 21:47:30|1861.16|1845.16|1861.66|1845.66|1861.66|1845.66|1861.16|1845.16|5
1641332860000|2022-01-04 21:47:40|1861.5|1845.5|1861.66|1845.66|1861.66|1845.66|1861.5|1845.5|2
1641332870000|2022-01-04 21:47:50|1861.82|1845.82|1862|1846|1862.45|1846.45|1861.82|1845.82|4
1641332880000|2022-01-04 21:48:00|1862.4|1846.4|1862.4|1846.4|1862.4|1846.4|1862.4|1846.4|1
1641332890000|2022-01-04 21:48:10|1862.5|1846.5|1862.5|1846.5|1862.5|1846.5|1862.5|1846.5|1
1641332900000|2022-01-04 21:48:20|1862.7|1846.7|1862.5|1846.5|1862.7|1846.7|1862.5|1846.5|4
1641332910000|2022-01-04 21:48:30|1863|1847|1863.5|1847.5|1863.5|1847.5|1863|1847|2
1641332930000|2022-01-04 21:48:50|1863.44|1847.44|1863.5|1847.5|1863.5|1847.5|1863.44|1847.44|2
1641332950000|2022-01-04 21:49:10|1863.7|1847.7|1864.2|1848.2|1864.2|1848.2|1863.7|1847.7|3
1641332960000|2022-01-04 21:49:20|1864.32|1848.32|1865.35|1849.35|1865.35|1849.35|1864.32|1848.32|3
1641332970000|2022-01-04 21:49:30|1865.5|1849.5|1866|1850|1866|1850|1865.5|1849.5|2
1641332980000|2022-01-04 21:49:40|1865.5|1849.5|1865.5|1849.5|1865.5|1849.5|1865.25|1849.25|3
1641332990000|2022-01-04 21:49:50|1865.91|1849.91|1865|1849|1866|1850|1864.81|1848.81|8
1641333000000|2022-01-04 21:50:00|1864.65|1848.65|1864|1848|1864.65|1848.65|1864|1848|11
1641333010000|2022-01-04 21:50:10|1864.04|1848.04|1864.5|1848.5|1864.74|1848.74|1864|1848|14
1641333020000|2022-01-04 21:50:20|1864.6|1848.6|1864.73|1848.73|1864.73|1848.73|1864.6|1848.6|2
1641333030000|2022-01-04 21:50:30|1864.81|1848.81|1864.75|1848.75|1864.81|1848.81|1864.75|1848.75|2
1641333040000|2022-01-04 21:50:40|1864.85|1848.85|1864.81|1848.81|1864.85|1848.85|1864.6|1848.6|4
1641333050000|2022-01-04 21:50:50|1864.6|1848.6|1864.6|1848.6|1864.6|1848.6|1864.6|1848.6|1
1641333060000|2022-01-04 21:51:00|1864.5|1848.5|1864.5|1848.5|1864.5|1848.5|1864.5|1848.5|1
1641333070000|2022-01-04 21:51:10|1864.39|1848.39|1864.01|1848.01|1864.39|1848.39|1864.01|1848.01|3
1641333080000|2022-01-04 21:51:20|1864.02|1848.02|1864.17|1848.17|1864.17|1848.17|1864.02|1848.02|3
1641333090000|2022-01-04 21:51:30|1864.3|1848.3|1863.87|1847.87|1864.3|1848.3|1863.87|1847.87|5
1641333100000|2022-01-04 21:51:40|1863.78|1847.78|1864.3|1848.3|1864.35|1848.35|1863.78|1847.78|4
1641333110000|2022-01-04 21:51:50|1864|1848|1863.86|1847.86|1864|1848|1863.86|1847.86|2
1641333120000|2022-01-04 21:52:00|1863.61|1847.61|1863.5|1847.5|1864.11|1848.11|1862.9|1846.9|5
1641333130000|2022-01-04 21:52:10|1863.25|1847.25|1863.5|1847.5|1863.5|1847.5|1862.96|1846.96|7
1641333170000|2022-01-04 21:52:50|1863.69|1847.69|1864|1848|1864.13|1848.13|1863.5|1847.5|6
1641333190000|2022-01-04 21:53:10|1863.91|1847.91|1864|1848|1864|1848|1863.91|1847.91|6
1641333230000|2022-01-04 21:53:50|1864.5|1848.5|1864.5|1848.5|1864.5|1848.5|1864.5|1848.5|1
1641333240000|2022-01-04 21:54:00|1864.75|1848.75|1864.75|1848.75|1864.75|1848.75|1864.75|1848.75|1
1641333260000|2022-01-04 21:54:20|1864.88|1848.88|1865.1|1849.1|1865.13|1849.13|1864.88|1848.88|4
1641333270000|2022-01-04 21:54:30|1865|1849|1864.5|1848.5|1865.05|1849.05|1864.5|1848.5|4
1641333300000|2022-01-04 21:55:00|1864.57|1848.57|1864.5|1848.5|1864.57|1848.57|1864.5|1848.5|2
1641333310000|2022-01-04 21:55:10|1864.42|1848.42|1864|1848|1864.42|1848.42|1864|1848|2
1641333320000|2022-01-04 21:55:20|1864.16|1848.16|1864.16|1848.16|1864.16|1848.16|1864.16|1848.16|1
1641333340000|2022-01-04 21:55:40|1864.21|1848.21|1864.21|1848.21|1864.21|1848.21|1864.21|1848.21|1
1641333360000|2022-01-04 21:56:00|1864.65|1848.65|1864.65|1848.65|1864.65|1848.65|1864.65|1848.65|1
1641333370000|2022-01-04 21:56:10|1864.6|1848.6|1864.25|1848.25|1864.6|1848.6|1864.22|1848.22|4
1641333380000|2022-01-04 21:56:20|1864.16|1848.16|1863.13|1847.13|1864.33|1848.33|1863.13|1847.13|8
1641333390000|2022-01-04 21:56:30|1863|1847|1863.5|1847.5|1863.5|1847.5|1863|1847|3
1641333400000|2022-01-04 21:56:40|1863.38|1847.38|1863.5|1847.5|1863.75|1847.75|1863.38|1847.38|4
1641333410000|2022-01-04 21:56:50|1863.62|1847.62|1865|1849|1865|1849|1863.5|1847.5|5
1641333420000|2022-01-04 21:57:00|1865.22|1849.22|1866|1850|1866|1850|1865.22|1849.22|3
1641333430000|2022-01-04 21:57:10|1866.5|1850.5|1867.2|1851.2|1867.2|1851.2|1866.5|1850.5|3
1641333440000|2022-01-04 21:57:20|1867.5|1851.5|1868.5|1852.5|1868.5|1852.5|1867.5|1851.5|4
1641333450000|2022-01-04 21:57:30|1868.8|1852.8|1868.8|1852.8|1868.8|1852.8|1868.8|1852.8|1
1641333460000|2022-01-04 21:57:40|1868.69|1852.69|1869.45|1853.45|1869.45|1853.45|1868.69|1852.69|4
1641333470000|2022-01-04 21:57:50|1869.5|1853.5|1868.5|1852.5|1869.5|1853.5|1868.5|1852.5|4
1641333480000|2022-01-04 21:58:00|1868.54|1852.54|1868.4|1852.4|1868.74|1852.74|1868.22|1852.22|6
1641333490000|2022-01-04 21:58:10|1868.22|1852.22|1868.5|1852.5|1868.9|1852.9|1867.98|1851.98|14
1641333500000|2022-01-04 21:58:20|1868.21|1852.21|1868.02|1852.02|1869.25|1853.25|1867.85|1851.85|10
1641333510000|2022-01-04 21:58:30|1868.08|1852.08|1867.09|1851.09|1868.08|1852.08|1867.09|1851.09|8
1641333520000|2022-01-04 21:58:40|1867.5|1851.5|1867|1851|1867.5|1851.5|1866.95|1850.95|4
1641333540000|2022-01-04 21:59:00|1867.22|1851.22|1866.49|1850.49|1867.52|1851.52|1866.46|1850.46|9
1641333550000|2022-01-04 21:59:10|1866.28|1850.28|1865.35|1849.35|1866.52|1850.52|1865.04|1849.04|11
1641333560000|2022-01-04 21:59:20|1865.32|1849.32|1865.23|1849.23|1865.53|1849.53|1865.23|1849.23|5
1641333570000|2022-01-04 21:59:30|1865.3|1849.3|1865.47|1849.47|1865.53|1849.53|1865|1849|10
1641333580000|2022-01-04 21:59:40|1865.59|1849.59|1864.36|1848.36|1865.94|1849.94|1864.36|1848.36|9
1641333590000|2022-01-04 21:59:50|1864.42|1848.42|1864.31|1848.31|1864.42|1848.42|1864.05|1848.05|6
1641333600000|2022-01-04 22:00:00|1864.25|1848.25|1863.77|1847.77|1864.25|1848.25|1863.77|1847.77|4
1641333610000|2022-01-04 22:00:10|1863.47|1847.47|1862.3|1846.3|1863.47|1847.47|1862.3|1846.3|15
1641333620000|2022-01-04 22:00:20|1861.96|1845.96|1861.95|1845.95|1861.96|1845.96|1861.95|1845.95|2
1641333630000|2022-01-04 22:00:30|1861.78|1845.78|1861.91|1845.91|1861.93|1845.93|1861.78|1845.78|4
1641333640000|2022-01-04 22:00:40|1861.81|1845.81|1861.26|1845.26|1861.81|1845.81|1861.26|1845.26|9
1641333650000|2022-01-04 22:00:50|1861.29|1845.29|1860.69|1844.69|1861.29|1845.29|1860.69|1844.69|12
1641333660000|2022-01-04 22:01:00|1860.54|1844.54|1860.61|1844.61|1860.61|1844.61|1859.97|1843.97|8
1641333670000|2022-01-04 22:01:10|1860.86|1844.86|1860.86|1844.86|1860.86|1844.86|1860.86|1844.86|1
1641333690000|2022-01-04 22:01:30|1860.9|1844.9|1861.08|1845.08|1861.24|1845.24|1860.84|1844.84|7
1641333700000|2022-01-04 22:01:40|1861.25|1845.25|1861.97|1845.97|1862|1846|1861.24|1845.24|7
1641333710000|2022-01-04 22:01:50|1861.95|1845.95|1862.18|1846.18|1862.18|1846.18|1861.95|1845.95|3
1641333720000|2022-01-04 22:02:00|1862.29|1846.29|1862.57|1846.57|1862.57|1846.57|1862.29|1846.29|2
1641333730000|2022-01-04 22:02:10|1862.51|1846.51|1862.82|1846.82|1862.82|1846.82|1862.51|1846.51|4
1641333740000|2022-01-04 22:02:20|1862.86|1846.86|1862.86|1846.86|1862.86|1846.86|1862.86|1846.86|1
1641333750000|2022-01-04 22:02:30|1862.98|1846.98|1862.98|1846.98|1862.98|1846.98|1862.98|1846.98|1
1641333760000|2022-01-04 22:02:40|1863.06|1847.06|1863|1847|1863.44|1847.44|1863|1847|11
1641333770000|2022-01-04 22:02:50|1862.94|1846.94|1862.81|1846.81|1862.94|1846.94|1862.79|1846.79|5
1641333780000|2022-01-04 22:03:00|1862.8|1846.8|1862.42|1846.42|1862.8|1846.8|1862.36|1846.36|6
1641333790000|2022-01-04 22:03:10|1862.38|1846.38|1862.38|1846.38|1862.38|1846.38|1862.38|1846.38|1
1641333800000|2022-01-04 22:03:20|1862.42|1846.42|1862.77|1846.77|1862.77|1846.77|1862.22|1846.22|9
1641333810000|2022-01-04 22:03:30|1862.74|1846.74|1863.75|1847.75|1863.75|1847.75|1862.74|1846.74|10
1641333820000|2022-01-04 22:03:40|1864.12|1848.12|1864.12|1848.12|1864.12|1848.12|1864.12|1848.12|1
1641333830000|2022-01-04 22:03:50|1864.31|1848.31|1864.41|1848.41|1864.41|1848.41|1864.31|1848.31|2
1641333840000|2022-01-04 22:04:00|1864.43|1848.43|1864.59|1848.59|1864.82|1848.82|1864.43|1848.43|5
1641333850000|2022-01-04 22:04:10|1864.82|1848.82|1864.55|1848.55|1864.82|1848.82|1864.55|1848.55|8
1641333860000|2022-01-04 22:04:20|1864.68|1848.68|1862.75|1846.75|1864.68|1848.68|1862.75|1846.75|12
1641333870000|2022-01-04 22:04:30|1862.81|1846.81|1863.4|1847.4|1863.49|1847.49|1862.47|1846.47|12
1641333880000|2022-01-04 22:04:40|1863.49|1847.49|1863.18|1847.18|1863.49|1847.49|1862.57|1846.57|9
1641333890000|2022-01-04 22:04:50|1863.07|1847.07|1863.36|1847.36|1863.36|1847.36|1862.82|1846.82|9
1641333900000|2022-01-04 22:05:00|1863.4|1847.4|1864.46|1848.46|1864.46|1848.46|1863.4|1847.4|11
1641333910000|2022-01-04 22:05:10|1864.36|1848.36|1865.1|1849.1|1865.1|1849.1|1864.36|1848.36|4
1641333920000|2022-01-04 22:05:20|1865.05|1849.05|1864.8|1848.8|1865.07|1849.07|1864.8|1848.8|4
1641333930000|2022-01-04 22:05:30|1864.84|1848.84|1865.09|1849.09|1865.09|1849.09|1864.83|1848.83|5
1641333940000|2022-01-04 22:05:40|1865.12|1849.12|1864|1848|1865.12|1849.12|1864|1848|8
1641333950000|2022-01-04 22:05:50|1863.67|1847.67|1862.17|1846.17|1863.67|1847.67|1862.17|1846.17|13
1641333960000|2022-01-04 22:06:00|1862.01|1846.01|1861.1|1845.1|1862.05|1846.05|1861.1|1845.1|7
1641333970000|2022-01-04 22:06:10|1860.73|1844.73|1860.82|1844.82|1860.82|1844.82|1860.73|1844.73|2
1641333980000|2022-01-04 22:06:20|1860.81|1844.81|1860.93|1844.93|1861.09|1845.09|1860.81|1844.81|7
1641333990000|2022-01-04 22:06:30|1861.04|1845.04|1861.04|1845.04|1861.04|1845.04|1861.04|1845.04|1
1641334000000|2022-01-04 22:06:40|1860.76|1844.76|1860.36|1844.36|1860.76|1844.76|1860.36|1844.36|10
1641334010000|2022-01-04 22:06:50|1860.29|1844.29|1860.29|1844.29|1860.29|1844.29|1860.29|1844.29|1
1641334020000|2022-01-04 22:07:00|1859.82|1843.82|1859.76|1843.76|1859.92|1843.92|1859.76|1843.76|6
1641334030000|2022-01-04 22:07:10|1859.8|1843.8|1859.47|1843.47|1859.8|1843.8|1859.47|1843.47|9
1641334040000|2022-01-04 22:07:20|1859.42|1843.42|1858.96|1842.96|1859.42|1843.42|1858.89|1842.89|14
1641334050000|2022-01-04 22:07:30|1858.89|1842.89|1859.51|1843.51|1859.51|1843.51|1858.89|1842.89|6
1641334060000|2022-01-04 22:07:40|1859.47|1843.47|1859.52|1843.52|1859.65|1843.65|1859.47|1843.47|5
1641334070000|2022-01-04 22:07:50|1859.51|1843.51|1859.46|1843.46|1859.51|1843.51|1859.46|1843.46|2
1641334080000|2022-01-04 22:08:00|1859.47|1843.47|1859.94|1843.94|1859.98|1843.98|1859.47|1843.47|7
1641334090000|2022-01-04 22:08:10|1859.9|1843.9|1859.56|1843.56|1859.9|1843.9|1859.48|1843.48|6
1641334100000|2022-01-04 22:08:20|1859.67|1843.67|1859.76|1843.76|1859.76|1843.76|1859.67|1843.67|2
1641334110000|2022-01-04 22:08:30|1859.83|1843.83|1859.92|1843.92|1859.92|1843.92|1859.76|1843.76|8
1641334120000|2022-01-04 22:08:40|1860.1|1844.1|1860.18|1844.18|1860.18|1844.18|1859.92|1843.92|5
1641334130000|2022-01-04 22:08:50|1860.39|1844.39|1860.57|1844.57|1860.57|1844.57|1860.39|1844.39|3
1641334140000|2022-01-04 22:09:00|1860.77|1844.77|1860.77|1844.77|1860.77|1844.77|1860.77|1844.77|1
1641334150000|2022-01-04 22:09:10|1860.68|1844.68|1859.9|1843.9|1860.68|1844.68|1859.9|1843.9|4
1641334160000|2022-01-04 22:09:20|1859.82|1843.82|1860.51|1844.51|1860.51|1844.51|1859.74|1843.74|8
1641334170000|2022-01-04 22:09:30|1860.72|1844.72|1860.72|1844.72|1860.72|1844.72|1860.72|1844.72|1
1641334180000|2022-01-04 22:09:40|1860.76|1844.76|1860.74|1844.74|1860.76|1844.76|1860.74|1844.74|2
1641334190000|2022-01-04 22:09:50|1860.88|1844.88|1861.06|1845.06|1861.06|1845.06|1860.84|1844.84|3
1641334200000|2022-01-04 22:10:00|1861.19|1845.19|1860.96|1844.96|1861.5|1845.5|1860.96|1844.96|8
1641334210000|2022-01-04 22:10:10|1861.24|1845.24|1860.96|1844.96|1861.24|1845.24|1860.96|1844.96|2
1641334220000|2022-01-04 22:10:20|1861.46|1845.46|1861.24|1845.24|1861.46|1845.46|1861.24|1845.24|2
1641334230000|2022-01-04 22:10:30|1861.29|1845.29|1861.55|1845.55|1861.55|1845.55|1860.69|1844.69|7
1641334250000|2022-01-04 22:10:50|1861.72|1845.72|1861.77|1845.77|1861.77|1845.77|1861.72|1845.72|2
1641334260000|2022-01-04 22:11:00|1861.72|1845.72|1861.72|1845.72|1861.78|1845.78|1861.72|1845.72|3
1641334270000|2022-01-04 22:11:10|1861.71|1845.71|1861.5|1845.5|1861.74|1845.74|1861.5|1845.5|3
1641334280000|2022-01-04 22:11:20|1861.09|1845.09|1860.24|1844.24|1861.09|1845.09|1860.24|1844.24|7
1641334290000|2022-01-04 22:11:30|1860.3|1844.3|1860|1844|1860.51|1844.51|1860|1844|5
1641334300000|2022-01-04 22:11:40|1859.96|1843.96|1860|1844|1860.1|1844.1|1859.96|1843.96|3
1641334310000|2022-01-04 22:11:50|1860.13|1844.13|1860.5|1844.5|1860.5|1844.5|1860.13|1844.13|2
1641334320000|2022-01-04 22:12:00|1860.13|1844.13|1860.25|1844.25|1860.25|1844.25|1859.9|1843.9|3
1641334330000|2022-01-04 22:12:10|1860.09|1844.09|1859.65|1843.65|1860.09|1844.09|1859.65|1843.65|2
1641334340000|2022-01-04 22:12:20|1859.78|1843.78|1859.29|1843.29|1859.78|1843.78|1859.28|1843.28|3
1641334360000|2022-01-04 22:12:40|1858.8|1842.8|1858.41|1842.41|1859.2|1843.2|1858.41|1842.41|5
1641334370000|2022-01-04 22:12:50|1858.28|1842.28|1857.24|1841.24|1858.28|1842.28|1857|1841|6
1641334380000|2022-01-04 22:13:00|1857.46|1841.46|1856.88|1840.88|1857.46|1841.46|1856.15|1840.15|10
1641334390000|2022-01-04 22:13:10|1856.63|1840.63|1856|1840|1856.63|1840.63|1855.65|1839.65|4
1641334410000|2022-01-04 22:13:30|1855.9|1839.9|1855.9|1839.9|1855.9|1839.9|1855.9|1839.9|1
1641334420000|2022-01-04 22:13:40|1855.8|1839.8|1854.6|1838.6|1855.8|1839.8|1854.6|1838.6|8
1641334430000|2022-01-04 22:13:50|1854.7|1838.7|1854.7|1838.7|1854.7|1838.7|1854.7|1838.7|1
1641334440000|2022-01-04 22:14:00|1854.5|1838.5|1853.94|1837.94|1854.5|1838.5|1853.94|1837.94|3
1641334450000|2022-01-04 22:14:10|1853.83|1837.83|1853.42|1837.42|1853.83|1837.83|1853.42|1837.42|2
1641334460000|2022-01-04 22:14:20|1853.3|1837.3|1853.3|1837.3|1853.3|1837.3|1853.3|1837.3|1
1641334470000|2022-01-04 22:14:30|1853.25|1837.25|1853.25|1837.25|1853.25|1837.25|1853.25|1837.25|1
1641334480000|2022-01-04 22:14:40|1853.18|1837.18|1852.96|1836.96|1853.18|1837.18|1852.96|1836.96|3
1641334490000|2022-01-04 22:14:50|1852.87|1836.87|1852.81|1836.81|1852.87|1836.87|1852.81|1836.81|2
1641334510000|2022-01-04 22:15:10|1852.5|1836.5|1852.5|1836.5|1852.5|1836.5|1852.5|1836.5|1
1641334530000|2022-01-04 22:15:30|1851.5|1835.5|1851.5|1835.5|1851.63|1835.63|1851.5|1835.5|3
1641334540000|2022-01-04 22:15:40|1851|1835|1851.25|1835.25|1851.65|1835.65|1850.5|1834.5|6
1641334550000|2022-01-04 22:15:50|1850.5|1834.5|1851.5|1835.5|1851.5|1835.5|1850.5|1834.5|4
1641334560000|2022-01-04 22:16:00|1851.75|1835.75|1852.34|1836.34|1852.34|1836.34|1851.75|1835.75|5
1641334580000|2022-01-04 22:16:20|1852.39|1836.39|1852.59|1836.59|1852.59|1836.59|1852.39|1836.39|2
1641334590000|2022-01-04 22:16:30|1852.65|1836.65|1853|1837|1853.17|1837.17|1852.65|1836.65|6
1641334600000|2022-01-04 22:16:40|1852.84|1836.84|1851.5|1835.5|1852.84|1836.84|1851.5|1835.5|6
1641334610000|2022-01-04 22:16:50|1851|1835|1851|1835|1851.5|1835.5|1850.85|1834.85|8
1641334620000|2022-01-04 22:17:00|1850.5|1834.5|1850.55|1834.55|1851.05|1835.05|1850.5|1834.5|4
1641334640000|2022-01-04 22:17:20|1850.9|1834.9|1851.75|1835.75|1851.91|1835.91|1850.5|1834.5|7
1641334650000|2022-01-04 22:17:30|1851.91|1835.91|1853.31|1837.31|1853.31|1837.31|1851.91|1835.91|7
1641334660000|2022-01-04 22:17:40|1853.5|1837.5|1853.38|1837.38|1853.5|1837.5|1853.38|1837.38|2
1641334670000|2022-01-04 22:17:50|1853.5|1837.5|1853.5|1837.5|1853.5|1837.5|1853.5|1837.5|1
1641334680000|2022-01-04 22:18:00|1853.63|1837.63|1853.82|1837.82|1853.82|1837.82|1853.63|1837.63|2
1641334690000|2022-01-04 22:18:10|1854|1838|1854.5|1838.5|1854.5|1838.5|1854|1838|2
1641334700000|2022-01-04 22:18:20|1855|1839|1855.5|1839.5|1855.5|1839.5|1855|1839|3
1641334710000|2022-01-04 22:18:30|1855.37|1839.37|1855.37|1839.37|1855.37|1839.37|1855.37|1839.37|1
1641334720000|2022-01-04 22:18:40|1855.33|1839.33|1854.44|1838.44|1855.33|1839.33|1854.4|1838.4|4
1641334730000|2022-01-04 22:18:50|1854.47|1838.47|1854.6|1838.6|1854.6|1838.6|1854.47|1838.47|3
1641334740000|2022-01-04 22:19:00|1853.85|1837.85|1853.85|1837.85|1853.85|1837.85|1853.85|1837.85|1
1641334750000|2022-01-04 22:19:10|1853.75|1837.75|1853.38|1837.38|1853.75|1837.75|1853.38|1837.38|3
1641334760000|2022-01-04 22:19:20|1853.31|1837.31|1852.5|1836.5|1853.31|1837.31|1852.5|1836.5|8
1641334770000|2022-01-04 22:19:30|1852.15|1836.15|1852.35|1836.35|1852.35|1836.35|1852.15|1836.15|2
1641334780000|2022-01-04 22:19:40|1852.5|1836.5|1852.5|1836.5|1852.5|1836.5|1852.36|1836.36|3
1641334790000|2022-01-04 22:19:50|1852.39|1836.39|1852.39|1836.39|1852.39|1836.39|1852.39|1836.39|1
1641334800000|2022-01-04 22:20:00|1852.5|1836.5|1852.35|1836.35|1852.5|1836.5|1852.35|1836.35|2
1641334810000|2022-01-04 22:20:10|1852.5|1836.5|1852.5|1836.5|1852.5|1836.5|1851.95|1835.95|4
1641334820000|2022-01-04 22:20:20|1852|1836|1851.5|1835.5|1852|1836|1851.5|1835.5|2
1641334850000|2022-01-04 22:20:50|1851.75|1835.75|1852.5|1836.5|1852.5|1836.5|1851.75|1835.75|3
1641334880000|2022-01-04 22:21:20|1852.35|1836.35|1852.35|1836.35|1852.35|1836.35|1852.35|1836.35|1
1641334890000|2022-01-04 22:21:30|1852.5|1836.5|1852.5|1836.5|1852.5|1836.5|1852.5|1836.5|1
1641334910000|2022-01-04 22:21:50|1852|1836|1852|1836|1852|1836|1852|1836|1
1641334980000|2022-01-04 22:23:00|1851.72|1835.72|1852|1836|1852|1836|1851.72|1835.72|2
1641335010000|2022-01-04 22:23:30|1851.72|1835.72|1851.72|1835.72|1851.72|1835.72|1851.72|1835.72|1
1641335030000|2022-01-04 22:23:50|1852|1836|1852.4|1836.4|1852.4|1836.4|1852|1836|2
1641335040000|2022-01-04 22:24:00|1852.28|1836.28|1852.63|1836.63|1852.63|1836.63|1852.28|1836.28|6
1641335050000|2022-01-04 22:24:10|1852.75|1836.75|1852.81|1836.81|1852.81|1836.81|1852.75|1836.75|2
1641335070000|2022-01-04 22:24:30|1852.65|1836.65|1853.15|1837.15|1853.15|1837.15|1852.65|1836.65|3
1641335080000|2022-01-04 22:24:40|1853.29|1837.29|1853.34|1837.34|1853.34|1837.34|1853.29|1837.29|2
1641335090000|2022-01-04 22:24:50|1853.08|1837.08|1852|1836|1853.08|1837.08|1852|1836|5
1641335100000|2022-01-04 22:25:00|1851.5|1835.5|1851.5|1835.5|1851.5|1835.5|1851.5|1835.5|1
1641335110000|2022-01-04 22:25:10|1851|1835|1850.5|1834.5|1851|1835|1850.5|1834.5|2
1641335150000|2022-01-04 22:25:50|1850|1834|1849.5|1833.5|1850.02|1834.02|1849.5|1833.5|8
1641335170000|2022-01-04 22:26:10|1849.6|1833.6|1849.55|1833.55|1849.6|1833.6|1849.55|1833.55|2
1641335180000|2022-01-04 22:26:20|1849.53|1833.53|1849.55|1833.55|1849.55|1833.55|1849.53|1833.53|2
1641335190000|2022-01-04 22:26:30|1849.5|1833.5|1849.3|1833.3|1849.5|1833.5|1849.3|1833.3|4
1641335200000|2022-01-04 22:26:40|1849.5|1833.5|1849.5|1833.5|1849.5|1833.5|1849.5|1833.5|1
1641335210000|2022-01-04 22:26:50|1849.43|1833.43|1849.5|1833.5|1849.5|1833.5|1849.43|1833.43|2
1641335240000|2022-01-04 22:27:20|1849.41|1833.41|1849.5|1833.5|1849.5|1833.5|1849.25|1833.25|3
1641335250000|2022-01-04 22:27:30|1849.76|1833.76|1850.42|1834.42|1850.5|1834.5|1849.76|1833.76|4
1641335260000|2022-01-04 22:27:40|1851.05|1835.05|1851.55|1835.55|1851.55|1835.55|1851.05|1835.05|2
1641335280000|2022-01-04 22:28:00|1851.5|1835.5|1851.5|1835.5|1851.5|1835.5|1851.5|1835.5|1
1641335290000|2022-01-04 22:28:10|1851.79|1835.79|1852|1836|1852|1836|1851.79|1835.79|3
1641335300000|2022-01-04 22:28:20|1851.9|1835.9|1852|1836|1852|1836|1851.9|1835.9|2
1641335310000|2022-01-04 22:28:30|1852.1|1836.1|1852.5|1836.5|1852.5|1836.5|1852.1|1836.1|2
1641335320000|2022-01-04 22:28:40|1853|1837|1853|1837|1853|1837|1853|1837|1
1641335340000|2022-01-04 22:29:00|1853.4|1837.4|1853.4|1837.4|1853.4|1837.4|1853.4|1837.4|1
1641335350000|2022-01-04 22:29:10|1853.5|1837.5|1853.5|1837.5|1853.5|1837.5|1853.5|1837.5|1
1641335380000|2022-01-04 22:29:40|1853.72|1837.72|1853.06|1837.06|1854|1838|1853.06|1837.06|5
1641335390000|2022-01-04 22:29:50|1853.21|1837.21|1853.38|1837.38|1853.38|1837.38|1853.21|1837.21|2
1641335400000|2022-01-04 22:30:00|1853.56|1837.56|1853.5|1837.5|1853.56|1837.56|1853.25|1837.25|5
1641335410000|2022-01-04 22:30:10|1852.9|1836.9|1853.5|1837.5|1853.5|1837.5|1852.9|1836.9|2
1641335420000|2022-01-04 22:30:20|1853.4|1837.4|1853.5|1837.5|1853.5|1837.5|1853.31|1837.31|3
1641335430000|2022-01-04 22:30:30|1853.33|1837.33|1854.15|1838.15|1854.15|1838.15|1853.33|1837.33|4
1641335440000|2022-01-04 22:30:40|1854|1838|1854.5|1838.5|1854.5|1838.5|1854|1838|5
1641335460000|2022-01-04 22:31:00|1854.95|1838.95|1854.5|1838.5|1854.95|1838.95|1854.5|1838.5|5
1641335470000|2022-01-04 22:31:10|1854.88|1838.88|1854.88|1838.88|1854.88|1838.88|1854.88|1838.88|1
1641335480000|2022-01-04 22:31:20|1855|1839|1855|1839|1855|1839|1855|1839|1
1641335540000|2022-01-04 22:32:20|1854.85|1838.85|1854.85|1838.85|1854.85|1838.85|1854.85|1838.85|1
1641335550000|2022-01-04 22:32:30|1855|1839|1854.56|1838.56|1855|1839|1854.5|1838.5|3
1641335560000|2022-01-04 22:32:40|1854.75|1838.75|1854.65|1838.65|1854.75|1838.75|1854.65|1838.65|2
1641335580000|2022-01-04 22:33:00|1854.75|1838.75|1854.75|1838.75|1854.75|1838.75|1854.75|1838.75|1
1641335640000|2022-01-04 22:34:00|1854.93|1838.93|1855|1839|1855|1839|1854.93|1838.93|2
1641335650000|2022-01-04 22:34:10|1855.47|1839.47|1855.47|1839.47|1855.74|1839.74|1855.47|1839.47|3
1641335670000|2022-01-04 22:34:30|1855.74|1839.74|1855.71|1839.71|1855.93|1839.93|1855.71|1839.71|3
1641335680000|2022-01-04 22:34:40|1855.64|1839.64|1855.64|1839.64|1855.64|1839.64|1855.64|1839.64|1
1641335700000|2022-01-04 22:35:00|1855.84|1839.84|1855.57|1839.57|1855.84|1839.84|1855.57|1839.57|2
1641335730000|2022-01-04 22:35:30|1855.5|1839.5|1855.5|1839.5|1855.5|1839.5|1855.5|1839.5|1
1641335740000|2022-01-04 22:35:40|1855.66|1839.66|1855.84|1839.84|1855.84|1839.84|1855.66|1839.66|2
1641335750000|2022-01-04 22:35:50|1855.69|1839.69|1855.69|1839.69|1855.69|1839.69|1855.69|1839.69|1
1641335760000|2022-01-04 22:36:00|1855.6|1839.6|1855.84|1839.84|1855.94|1839.94|1855.6|1839.6|4
1641335770000|2022-01-04 22:36:10|1855.61|1839.61|1855.61|1839.61|1855.61|1839.61|1855.61|1839.61|1
1641335820000|2022-01-04 22:37:00|1855.56|1839.56|1855.76|1839.76|1855.76|1839.76|1855.56|1839.56|2
1641335830000|2022-01-04 22:37:10|1855.84|1839.84|1855.76|1839.76|1855.84|1839.84|1855.76|1839.76|2
1641335840000|2022-01-04 22:37:20|1855.5|1839.5|1855.5|1839.5|1855.5|1839.5|1855.5|1839.5|1
1641335850000|2022-01-04 22:37:30|1855.75|1839.75|1855.63|1839.63|1855.75|1839.75|1855.63|1839.63|2
1641335890000|2022-01-04 22:38:10|1855.46|1839.46|1855.59|1839.59|1855.59|1839.59|1855.46|1839.46|2
1641335900000|2022-01-04 22:38:20|1855.66|1839.66|1855.63|1839.63|1855.66|1839.66|1855.63|1839.63|3
1641335930000|2022-01-04 22:38:50|1855.48|1839.48|1855.63|1839.63|1855.63|1839.63|1855.48|1839.48|3
1641335940000|2022-01-04 22:39:00|1855.5|1839.5|1855.5|1839.5|1855.5|1839.5|1855.5|1839.5|1
1641335950000|2022-01-04 22:39:10|1855.45|1839.45|1855.45|1839.45|1855.58|1839.58|1855.45|1839.45|3
1641335960000|2022-01-04 22:39:20|1855.58|1839.58|1855.84|1839.84|1855.84|1839.84|1855.58|1839.58|3
1641335970000|2022-01-04 22:39:30|1855.87|1839.87|1855.88|1839.88|1855.88|1839.88|1855.78|1839.78|4
1641335980000|2022-01-04 22:39:40|1855.98|1839.98|1855.78|1839.78|1855.98|1839.98|1855.56|1839.56|3
1641335990000|2022-01-04 22:39:50|1855.5|1839.5|1855.88|1839.88|1855.88|1839.88|1855.5|1839.5|2
1641336000000|2022-01-04 22:40:00|1856.08|1840.08|1855.8|1839.8|1856.08|1840.08|1855.8|1839.8|2
1641336010000|2022-01-04 22:40:10|1856.08|1840.08|1855.8|1839.8|1856.08|1840.08|1855.8|1839.8|2
1641336020000|2022-01-04 22:40:20|1855.5|1839.5|1855.5|1839.5|1855.5|1839.5|1855.5|1839.5|1
1641336080000|2022-01-04 22:41:20|1855.78|1839.78|1856.43|1840.43|1856.43|1840.43|1855.78|1839.78|2
1641336090000|2022-01-04 22:41:30|1856.64|1840.64|1856.64|1840.64|1856.64|1840.64|1856.64|1840.64|1
1641336100000|2022-01-04 22:41:40|1856.59|1840.59|1856|1840|1856.59|1840.59|1856|1840|2
1641336120000|2022-01-04 22:42:00|1855.94|1839.94|1856.58|1840.58|1856.58|1840.58|1855.8|1839.8|6
1641336160000|2022-01-04 22:42:40|1856.2|1840.2|1856.2|1840.2|1856.2|1840.2|1856.2|1840.2|1
1641336170000|2022-01-04 22:42:50|1856.59|1840.59|1856.5|1840.5|1856.59|1840.59|1856.5|1840.5|2
1641336180000|2022-01-04 22:43:00|1856.65|1840.65|1856.5|1840.5|1856.65|1840.65|1856.5|1840.5|2
1641336200000|2022-01-04 22:43:20|1856.88|1840.88|1856.88|1840.88|1856.88|1840.88|1856.88|1840.88|1
1641336220000|2022-01-04 22:43:40|1857.06|1841.06|1857.06|1841.06|1857.06|1841.06|1857.06|1841.06|1
1641336240000|2022-01-04 22:44:00|1857.38|1841.38|1857.38|1841.38|1857.41|1841.41|1857.28|1841.28|4
1641336270000|2022-01-04 22:44:30|1856.88|1840.88|1856.69|1840.69|1856.88|1840.88|1856.5|1840.5|6
1641336280000|2022-01-04 22:44:40|1856.15|1840.15|1856.15|1840.15|1856.15|1840.15|1856.15|1840.15|1
1641336290000|2022-01-04 22:44:50|1856.5|1840.5|1856.5|1840.5|1856.5|1840.5|1856.5|1840.5|1
1641336300000|2022-01-04 22:45:00|1856.1|1840.1|1855.95|1839.95|1856.1|1840.1|1855.6|1839.6|3
1641336310000|2022-01-04 22:45:10|1856.3|1840.3|1856.3|1840.3|1856.3|1840.3|1856.3|1840.3|1
1641336320000|2022-01-04 22:45:20|1856.2|1840.2|1856.45|1840.45|1856.59|1840.59|1856.2|1840.2|4
1641336330000|2022-01-04 22:45:30|1856.4|1840.4|1856.38|1840.38|1856.4|1840.4|1856.38|1840.38|2
1641336350000|2022-01-04 22:45:50|1856.42|1840.42|1856.42|1840.42|1856.42|1840.42|1856.42|1840.42|1
1641336370000|2022-01-04 22:46:10|1856.29|1840.29|1856.5|1840.5|1856.5|1840.5|1856.29|1840.29|2
1641336400000|2022-01-04 22:46:40|1856.74|1840.74|1857.12|1841.12|1857.12|1841.12|1856.74|1840.74|2
1641336410000|2022-01-04 22:46:50|1856.74|1840.74|1856.5|1840.5|1856.74|1840.74|1856.5|1840.5|2
1641336420000|2022-01-04 22:47:00|1856.29|1840.29|1856.29|1840.29|1856.29|1840.29|1856.29|1840.29|1
1641336430000|2022-01-04 22:47:10|1856.5|1840.5|1856.5|1840.5|1856.5|1840.5|1856.5|1840.5|1
1641336440000|2022-01-04 22:47:20|1856.29|1840.29|1856.29|1840.29|1856.29|1840.29|1856.29|1840.29|1
1641336460000|2022-01-04 22:47:40|1856|1840|1856|1840|1856|1840|1856|1840|1
1641336470000|2022-01-04 22:47:50|1856.22|1840.22|1856|1840|1856.22|1840.22|1856|1840|4
1641336480000|2022-01-04 22:48:00|1855.55|1839.55|1855.55|1839.55|1855.63|1839.63|1855.55|1839.55|3
1641336490000|2022-01-04 22:48:10|1855.8|1839.8|1855.8|1839.8|1855.8|1839.8|1855.8|1839.8|1
1641336510000|2022-01-04 22:48:30|1855.7|1839.7|1855.7|1839.7|1855.78|1839.78|1855.7|1839.7|3
1641336520000|2022-01-04 22:48:40|1855.68|1839.68|1855.68|1839.68|1855.68|1839.68|1855.68|1839.68|1
1641336530000|2022-01-04 22:48:50|1855.6|1839.6|1855.68|1839.68|1855.68|1839.68|1855.6|1839.6|2
1641336540000|2022-01-04 22:49:00|1855.63|1839.63|1855.63|1839.63|1855.63|1839.63|1855.63|1839.63|1
1641336550000|2022-01-04 22:49:10|1855.83|1839.83|1855.8|1839.8|1855.85|1839.85|1855.8|1839.8|3
1641336560000|2022-01-04 22:49:20|1855.58|1839.58|1855.5|1839.5|1855.58|1839.58|1855.5|1839.5|2
1641336570000|2022-01-04 22:49:30|1855.25|1839.25|1854.73|1838.73|1855.25|1839.25|1854.73|1838.73|4
1641336580000|2022-01-04 22:49:40|1854.5|1838.5|1854.5|1838.5|1854.5|1838.5|1854.5|1838.5|1
1641336600000|2022-01-04 22:50:00|1854.52|1838.52|1854.51|1838.51|1854.52|1838.52|1854.51|1838.51|2
1641336610000|2022-01-04 22:50:10|1854.5|1838.5|1854.69|1838.69|1854.69|1838.69|1854.5|1838.5|3
1641336620000|2022-01-04 22:50:20|1854.72|1838.72|1854.72|1838.72|1854.72|1838.72|1854.72|1838.72|1
1641336640000|2022-01-04 22:50:40|1854.55|1838.55|1854.22|1838.22|1854.77|1838.77|1854.22|1838.22|3
1641336660000|2022-01-04 22:51:00|1853.97|1837.97|1853.97|1837.97|1853.97|1837.97|1853.97|1837.97|1
1641336680000|2022-01-04 22:51:20|1854.22|1838.22|1854.22|1838.22|1854.22|1838.22|1854.22|1838.22|1
1641336720000|2022-01-04 22:52:00|1854.5|1838.5|1854.22|1838.22|1854.5|1838.5|1854.22|1838.22|2
1641336760000|2022-01-04 22:52:40|1854.3|1838.3|1854.3|1838.3|1854.3|1838.3|1854.3|1838.3|1
1641336770000|2022-01-04 22:52:50|1854.22|1838.22|1854.22|1838.22|1854.22|1838.22|1854.22|1838.22|1
1641336780000|2022-01-04 22:53:00|1854.27|1838.27|1854.22|1838.22|1854.27|1838.27|1854.22|1838.22|2
1641336790000|2022-01-04 22:53:10|1854.41|1838.41|1854.22|1838.22|1854.41|1838.41|1854.22|1838.22|2
1641336810000|2022-01-04 22:53:30|1854.05|1838.05|1854.05|1838.05|1854.05|1838.05|1854.05|1838.05|1
1641336830000|2022-01-04 22:53:50|1854.1|1838.1|1854.1|1838.1|1854.1|1838.1|1854.1|1838.1|1
1641336840000|2022-01-04 22:54:00|1854.62|1838.62|1854.22|1838.22|1854.62|1838.62|1854.22|1838.22|3
1641336850000|2022-01-04 22:54:10|1854.21|1838.21|1854.21|1838.21|1854.22|1838.22|1854.21|1838.21|5
1641336860000|2022-01-04 22:54:20|1853.92|1837.92|1853.78|1837.78|1854.5|1838.5|1853.7|1837.7|5
1641336870000|2022-01-04 22:54:30|1853.68|1837.68|1853.68|1837.68|1853.68|1837.68|1853.68|1837.68|1
1641336880000|2022-01-04 22:54:40|1854.09|1838.09|1853.68|1837.68|1854.25|1838.25|1853.68|1837.68|3
1641336900000|2022-01-04 22:55:00|1854.18|1838.18|1853.68|1837.68|1854.18|1838.18|1853.68|1837.68|2
1641336950000|2022-01-04 22:55:50|1853.6|1837.6|1853.6|1837.6|1853.6|1837.6|1853.6|1837.6|1
1641336970000|2022-01-04 22:56:10|1853.1|1837.1|1853.1|1837.1|1853.1|1837.1|1853.1|1837.1|1
1641337010000|2022-01-04 22:56:50|1853.2|1837.2|1853.15|1837.15|1853.2|1837.2|1853.15|1837.15|2
1641337020000|2022-01-04 22:57:00|1853.43|1837.43|1852.55|1836.55|1853.43|1837.43|1852.55|1836.55|4
1641337030000|2022-01-04 22:57:10|1852.7|1836.7|1851.31|1835.31|1852.7|1836.7|1851.31|1835.31|8
1641337040000|2022-01-04 22:57:20|1851.39|1835.39|1851.14|1835.14|1851.39|1835.39|1851.14|1835.14|2
1641337050000|2022-01-04 22:57:30|1851.25|1835.25|1851.23|1835.23|1851.75|1835.75|1851.23|1835.23|5
1641337070000|2022-01-04 22:57:50|1851.17|1835.17|1851.17|1835.17|1851.17|1835.17|1851.17|1835.17|1
1641337080000|2022-01-04 22:58:00|1851.19|1835.19|1851.17|1835.17|1851.52|1835.52|1851.17|1835.17|3
1641337090000|2022-01-04 22:58:10|1851.24|1835.24|1851.24|1835.24|1851.24|1835.24|1851.24|1835.24|1
1641337100000|2022-01-04 22:58:20|1851.34|1835.34|1851.34|1835.34|1851.34|1835.34|1851.34|1835.34|1
1641337110000|2022-01-04 22:58:30|1851.17|1835.17|1851.23|1835.23|1851.23|1835.23|1851.17|1835.17|2
1641337120000|2022-01-04 22:58:40|1851.7|1835.7|1851.7|1835.7|1851.7|1835.7|1851.7|1835.7|1
1641337130000|2022-01-04 22:58:50|1851.83|1835.83|1851.73|1835.73|1851.83|1835.83|1851.6|1835.6|5
1641337140000|2022-01-04 22:59:00|1851.55|1835.55|1851.68|1835.68|1851.68|1835.68|1851.55|1835.55|2
1641337150000|2022-01-04 22:59:10|1851.73|1835.73|1852.72|1836.72|1852.72|1836.72|1851.42|1835.42|7
1641337160000|2022-01-04 22:59:20|1852.8|1836.8|1854.69|1838.69|1854.69|1838.69|1852.8|1836.8|7
1641337170000|2022-01-04 22:59:30|1854.72|1838.72|1855|1839|1855|1839|1854.72|1838.72|3
1641337180000|2022-01-04 22:59:40|1855.5|1839.5|1855|1839|1855.5|1839.5|1854.96|1838.96|5
1641337200000|2022-01-04 23:00:00|1855.08|1839.08|1853.35|1837.35|1855.08|1839.08|1853.35|1837.35|10
1641337210000|2022-01-04 23:00:10|1853.55|1837.55|1853.46|1837.46|1853.63|1837.63|1853.05|1837.05|7
1641337220000|2022-01-04 23:00:20|1852.46|1836.46|1852.29|1836.29|1852.88|1836.88|1851.8|1835.8|12
1641337230000|2022-01-04 23:00:30|1852.17|1836.17|1851.82|1835.82|1852.17|1836.17|1851.7|1835.7|7
1641337240000|2022-01-04 23:00:40|1851.5|1835.5|1851.23|1835.23|1851.5|1835.5|1851.2|1835.2|3
1641337250000|2022-01-04 23:00:50|1851.04|1835.04|1851.77|1835.77|1851.89|1835.89|1850.95|1834.95|9
1641337260000|2022-01-04 23:01:00|1851.5|1835.5|1851.65|1835.65|1851.87|1835.87|1851.5|1835.5|3
1641337270000|2022-01-04 23:01:10|1852.02|1836.02|1852.02|1836.02|1852.02|1836.02|1852.02|1836.02|1
1641337280000|2022-01-04 23:01:20|1851.7|1835.7|1851.85|1835.85|1851.9|1835.9|1851.7|1835.7|3
1641337290000|2022-01-04 23:01:30|1851.54|1835.54|1851.15|1835.15|1851.8|1835.8|1851.15|1835.15|5
1641337300000|2022-01-04 23:01:40|1851.95|1835.95|1851.85|1835.85|1852.24|1836.24|1851.85|1835.85|6
1641337310000|2022-01-04 23:01:50|1851.9|1835.9|1851.66|1835.66|1852.24|1836.24|1851.65|1835.65|7
1641337320000|2022-01-04 23:02:00|1851.45|1835.45|1851.85|1835.85|1851.85|1835.85|1851.45|1835.45|2
1641337330000|2022-01-04 23:02:10|1851.75|1835.75|1851.75|1835.75|1851.75|1835.75|1851.75|1835.75|1
1641337340000|2022-01-04 23:02:20|1851.9|1835.9|1852.14|1836.14|1852.14|1836.14|1851.85|1835.85|3
1641337350000|2022-01-04 23:02:30|1851.95|1835.95|1851.95|1835.95|1851.95|1835.95|1851.95|1835.95|1
1641337360000|2022-01-04 23:02:40|1852.14|1836.14|1852.14|1836.14|1852.14|1836.14|1851.75|1835.75|4
1641337370000|2022-01-04 23:02:50|1851.95|1835.95|1852.15|1836.15|1852.15|1836.15|1851.95|1835.95|3
1641337380000|2022-01-04 23:03:00|1851.9|1835.9|1852.05|1836.05|1852.14|1836.14|1851.9|1835.9|3
1641337390000|2022-01-04 23:03:10|1852.29|1836.29|1852.85|1836.85|1853.16|1837.16|1851.99|1835.99|5
1641337400000|2022-01-04 23:03:20|1853.59|1837.59|1853.7|1837.7|1853.7|1837.7|1853.5|1837.5|3
1641337410000|2022-01-04 23:03:30|1853.2|1837.2|1852.83|1836.83|1853.2|1837.2|1852.83|1836.83|3
1641337420000|2022-01-04 23:03:40|1852.55|1836.55|1852.33|1836.33|1852.98|1836.98|1852.33|1836.33|3
1641337430000|2022-01-04 23:03:50|1852.15|1836.15|1852.15|1836.15|1852.15|1836.15|1852.15|1836.15|1
1641337440000|2022-01-04 23:04:00|1852.4|1836.4|1852.4|1836.4|1852.4|1836.4|1852.4|1836.4|1
1641337450000|2022-01-04 23:04:10|1852.42|1836.42|1852.33|1836.33|1852.42|1836.42|1852.33|1836.33|2
1641337460000|2022-01-04 23:04:20|1852.4|1836.4|1852.4|1836.4|1852.4|1836.4|1852.4|1836.4|1
1641337470000|2022-01-04 23:04:30|1852.33|1836.33|1852.33|1836.33|1852.88|1836.88|1852.33|1836.33|4
1641337490000|2022-01-04 23:04:50|1852.12|1836.12|1851.66|1835.66|1852.69|1836.69|1851.66|1835.66|5
1641337500000|2022-01-04 23:05:00|1851.9|1835.9|1852.4|1836.4|1852.4|1836.4|1851.5|1835.5|4
1641337510000|2022-01-04 23:05:10|1852.3|1836.3|1852.3|1836.3|1852.3|1836.3|1852.3|1836.3|1
1641337520000|2022-01-04 23:05:20|1852.2|1836.2|1851.11|1835.11|1852.48|1836.48|1851.11|1835.11|10
1641337530000|2022-01-04 23:05:30|1851.09|1835.09|1850.18|1834.18|1851.09|1835.09|1850.18|1834.18|6
1641337540000|2022-01-04 23:05:40|1849.93|1833.93|1849.93|1833.93|1849.93|1833.93|1849.93|1833.93|1
1641337550000|2022-01-04 23:05:50|1849.65|1833.65|1849.95|1833.95|1849.95|1833.95|1849.65|1833.65|3
1641337560000|2022-01-04 23:06:00|1850.38|1834.38|1850.38|1834.38|1850.38|1834.38|1850.38|1834.38|1
1641337570000|2022-01-04 23:06:10|1850|1834|1849.5|1833.5|1850|1834|1849.5|1833.5|3
1641337580000|2022-01-04 23:06:20|1849.25|1833.25|1848.52|1832.52|1849.25|1833.25|1848.15|1832.15|7
1641337590000|2022-01-04 23:06:30|1848.53|1832.53|1848.2|1832.2|1848.54|1832.54|1848.2|1832.2|6
1641337600000|2022-01-04 23:06:40|1847.95|1831.95|1847.95|1831.95|1847.95|1831.95|1847.95|1831.95|1
1641337610000|2022-01-04 23:06:50|1847|1831|1846.89|1830.89|1847.7|1831.7|1846.89|1830.89|5
1641337620000|2022-01-04 23:07:00|1847.14|1831.14|1845.99|1829.99|1847.14|1831.14|1845.99|1829.99|8
1641337630000|2022-01-04 23:07:10|1846.42|1830.42|1846.7|1830.7|1846.7|1830.7|1846.42|1830.42|3
1641337640000|2022-01-04 23:07:20|1846.55|1830.55|1847.82|1831.82|1847.82|1831.82|1846|1830|9
1641337650000|2022-01-04 23:07:30|1848.07|1832.07|1847.88|1831.88|1848.1|1832.1|1847.8|1831.8|5
1641337660000|2022-01-04 23:07:40|1848.33|1832.33|1848.16|1832.16|1848.33|1832.33|1847.88|1831.88|5
1641337670000|2022-01-04 23:07:50|1847.88|1831.88|1847.08|1831.08|1847.88|1831.88|1847.08|1831.08|3
1641337680000|2022-01-04 23:08:00|1847.26|1831.26|1847.17|1831.17|1847.42|1831.42|1846.6|1830.6|8
1641337690000|2022-01-04 23:08:10|1846.95|1830.95|1846.9|1830.9|1846.95|1830.95|1846.73|1830.73|4
1641337700000|2022-01-04 23:08:20|1846.88|1830.88|1847.16|1831.16|1847.6|1831.6|1846.88|1830.88|5
1641337710000|2022-01-04 23:08:30|1847.5|1831.5|1847.61|1831.61|1847.61|1831.61|1847.4|1831.4|3
1641337720000|2022-01-04 23:08:40|1847.55|1831.55|1847.66|1831.66|1847.66|1831.66|1847.45|1831.45|3
1641337730000|2022-01-04 23:08:50|1847.16|1831.16|1846.95|1830.95|1847.4|1831.4|1846.95|1830.95|5
1641337740000|2022-01-04 23:09:00|1847.1|1831.1|1847.16|1831.16|1847.41|1831.41|1847.1|1831.1|3
1641337750000|2022-01-04 23:09:10|1847.29|1831.29|1847.29|1831.29|1847.29|1831.29|1847.29|1831.29|1
1641337760000|2022-01-04 23:09:20|1847.46|1831.46|1847.16|1831.16|1847.46|1831.46|1847.16|1831.16|2
1641337770000|2022-01-04 23:09:30|1847.67|1831.67|1847.81|1831.81|1847.81|1831.81|1847.67|1831.67|2
1641337800000|2022-01-04 23:10:00|1847.4|1831.4|1847.81|1831.81|1847.81|1831.81|1847.4|1831.4|2
1641337810000|2022-01-04 23:10:10|1847.59|1831.59|1845.6|1829.6|1847.59|1831.59|1845.6|1829.6|8
1641337840000|2022-01-04 23:10:40|1845.55|1829.55|1845.5|1829.5|1845.7|1829.7|1845.5|1829.5|3
1641337850000|2022-01-04 23:10:50|1845.71|1829.71|1845.12|1829.12|1845.71|1829.71|1845.12|1829.12|3
1641337860000|2022-01-04 23:11:00|1845.03|1829.03|1844.5|1828.5|1845.03|1829.03|1844.5|1828.5|5
1641337870000|2022-01-04 23:11:10|1844.66|1828.66|1844.51|1828.51|1844.67|1828.67|1844.51|1828.51|3
1641337880000|2022-01-04 23:11:20|1844.04|1828.04|1844.04|1828.04|1844.04|1828.04|1844.04|1828.04|1
1641337890000|2022-01-04 23:11:30|1844|1828|1843.8|1827.8|1844.2|1828.2|1843.8|1827.8|4
1641337900000|2022-01-04 23:11:40|1844.35|1828.35|1845.46|1829.46|1845.46|1829.46|1844.35|1828.35|5
1641337910000|2022-01-04 23:11:50|1844.96|1828.96|1844.5|1828.5|1845.46|1829.46|1844.5|1828.5|6
1641337920000|2022-01-04 23:12:00|1844.38|1828.38|1843.9|1827.9|1844.38|1828.38|1843.9|1827.9|3
1641337930000|2022-01-04 23:12:10|1844.21|1828.21|1844.16|1828.16|1844.21|1828.21|1844.16|1828.16|2
1641337940000|2022-01-04 23:12:20|1843.85|1827.85|1844.16|1828.16|1844.16|1828.16|1843.85|1827.85|2
1641337950000|2022-01-04 23:12:30|1844.21|1828.21|1844.21|1828.21|1844.21|1828.21|1844.21|1828.21|1
1641337960000|2022-01-04 23:12:40|1844.25|1828.25|1844.19|1828.19|1844.25|1828.25|1844.19|1828.19|3
1641337970000|2022-01-04 23:12:50|1844|1828|1843.8|1827.8|1844|1828|1843.54|1827.54|4
1641337980000|2022-01-04 23:13:00|1843.55|1827.55|1843.5|1827.5|1843.61|1827.61|1843.4|1827.4|6
1641338000000|2022-01-04 23:13:20|1843.33|1827.33|1843.5|1827.5|1843.5|1827.5|1843.33|1827.33|2
1641338010000|2022-01-04 23:13:30|1843.3|1827.3|1843.3|1827.3|1843.3|1827.3|1843.3|1827.3|1
1641338020000|2022-01-04 23:13:40|1843.15|1827.15|1843.15|1827.15|1843.15|1827.15|1843.15|1827.15|1
1641338030000|2022-01-04 23:13:50|1843.25|1827.25|1842.5|1826.5|1843.41|1827.41|1842.5|1826.5|4
1641338040000|2022-01-04 23:14:00|1842.82|1826.82|1841|1825|1842.82|1826.82|1840.85|1824.85|9
1641338050000|2022-01-04 23:14:10|1841.22|1825.22|1841|1825|1841.22|1825.22|1841|1825|6
1641338060000|2022-01-04 23:14:20|1840.85|1824.85|1841|1825|1841|1825|1840.85|1824.85|5
1641338070000|2022-01-04 23:14:30|1840.65|1824.65|1840.5|1824.5|1840.65|1824.65|1840.5|1824.5|2
1641338080000|2022-01-04 23:14:40|1840.47|1824.47|1840.42|1824.42|1840.47|1824.47|1840.42|1824.42|2
1641338090000|2022-01-04 23:14:50|1839.91|1823.91|1839.99|1823.99|1839.99|1823.99|1839.91|1823.91|2
1641338100000|2022-01-04 23:15:00|1839.83|1823.83|1839.83|1823.83|1839.83|1823.83|1839.83|1823.83|1
1641338110000|2022-01-04 23:15:10|1839.99|1823.99|1839.98|1823.98|1839.99|1823.99|1839.63|1823.63|8
1641338120000|2022-01-04 23:15:20|1839.83|1823.83|1840.8|1824.8|1840.8|1824.8|1839.83|1823.83|5
1641338130000|2022-01-04 23:15:30|1840.5|1824.5|1840.7|1824.7|1841|1825|1840.5|1824.5|3
1641338150000|2022-01-04 23:15:50|1840.67|1824.67|1840.7|1824.7|1840.7|1824.7|1840.55|1824.55|3
1641338160000|2022-01-04 23:16:00|1840.97|1824.97|1841.5|1825.5|1841.5|1825.5|1840.7|1824.7|5
1641338170000|2022-01-04 23:16:10|1842.5|1826.5|1842.5|1826.5|1842.53|1826.53|1842.5|1826.5|3
1641338180000|2022-01-04 23:16:20|1842.85|1826.85|1842.75|1826.75|1843.92|1827.92|1842.67|1826.67|11
1641338190000|2022-01-04 23:16:30|1842.79|1826.79|1842.8|1826.8|1843|1827|1842.79|1826.79|4
1641338200000|2022-01-04 23:16:40|1843.07|1827.07|1843.91|1827.91|1843.91|1827.91|1843.07|1827.07|5
1641338210000|2022-01-04 23:16:50|1843.28|1827.28|1842.1|1826.1|1843.28|1827.28|1842.1|1826.1|4
1641338220000|2022-01-04 23:17:00|1842|1826|1845|1829|1845.5|1829.5|1841.83|1825.83|15
1641338230000|2022-01-04 23:17:10|1845.4|1829.4|1843.25|1827.25|1845.4|1829.4|1843.25|1827.25|8
1641338240000|2022-01-04 23:17:20|1843.29|1827.29|1843.25|1827.25|1844.1|1828.1|1843.08|1827.08|9
1641338250000|2022-01-04 23:17:30|1842.98|1826.98|1843.3|1827.3|1843.3|1827.3|1842.98|1826.98|8
1641338260000|2022-01-04 23:17:40|1843|1827|1843|1827|1843.3|1827.3|1843|1827|4
1641338270000|2022-01-04 23:17:50|1843.23|1827.23|1842.08|1826.08|1843.23|1827.23|1841.88|1825.88|9
1641338280000|2022-01-04 23:18:00|1842.07|1826.07|1841.13|1825.13|1842.2|1826.2|1841.13|1825.13|6
1641338290000|2022-01-04 23:18:10|1841.42|1825.42|1841|1825|1841.42|1825.42|1840.55|1824.55|9
1641338300000|2022-01-04 23:18:20|1841.11|1825.11|1841.39|1825.39|1841.68|1825.68|1841.11|1825.11|7
1641338310000|2022-01-04 23:18:30|1841.15|1825.15|1841.68|1825.68|1841.79|1825.79|1841.15|1825.15|3
1641338320000|2022-01-04 23:18:40|1841.69|1825.69|1842.08|1826.08|1842.73|1826.73|1841.69|1825.69|9
1641338330000|2022-01-04 23:18:50|1842.58|1826.58|1842.15|1826.15|1842.58|1826.58|1842.15|1826.15|4
1641338340000|2022-01-04 23:19:00|1841.66|1825.66|1841.6|1825.6|1841.66|1825.66|1841.6|1825.6|2
1641338350000|2022-01-04 23:19:10|1842|1826|1839.56|1823.56|1842.14|1826.14|1839.56|1823.56|11
1641338360000|2022-01-04 23:19:20|1839.86|1823.86|1839.57|1823.57|1840.13|1824.13|1839.13|1823.13|13
1641338370000|2022-01-04 23:19:30|1839.5|1823.5|1839.94|1823.94|1839.94|1823.94|1839.15|1823.15|14
1641338380000|2022-01-04 23:19:40|1839.88|1823.88|1839.94|1823.94|1840.25|1824.25|1839.88|1823.88|3
1641338390000|2022-01-04 23:19:50|1839.9|1823.9|1839.94|1823.94|1839.94|1823.94|1839.9|1823.9|2
1641338400000|2022-01-04 23:20:00|1840.02|1824.02|1840.72|1824.72|1841.58|1825.58|1840.02|1824.02|16
1641338410000|2022-01-04 23:20:10|1840.35|1824.35|1839.9|1823.9|1840.35|1824.35|1839.9|1823.9|2
1641338430000|2022-01-04 23:20:30|1840.13|1824.13|1840.13|1824.13|1840.13|1824.13|1840.13|1824.13|1
1641338450000|2022-01-04 23:20:50|1840|1824|1840.28|1824.28|1840.28|1824.28|1840|1824|2
1641338460000|2022-01-04 23:21:00|1840.04|1824.04|1839.85|1823.85|1840.04|1824.04|1839.85|1823.85|2
1641338470000|2022-01-04 23:21:10|1840.08|1824.08|1840.01|1824.01|1840.19|1824.19|1840|1824|4
1641338480000|2022-01-04 23:21:20|1839.65|1823.65|1840.45|1824.45|1840.45|1824.45|1839.65|1823.65|7
1641338490000|2022-01-04 23:21:30|1840.85|1824.85|1840.85|1824.85|1840.85|1824.85|1840.85|1824.85|1
1641338500000|2022-01-04 23:21:40|1841.03|1825.03|1842.5|1826.5|1842.69|1826.69|1841.03|1825.03|6
1641338510000|2022-01-04 23:21:50|1843.2|1827.2|1842.88|1826.88|1843.2|1827.2|1842.88|1826.88|6
1641338520000|2022-01-04 23:22:00|1842.78|1826.78|1842.78|1826.78|1842.78|1826.78|1842.78|1826.78|1
1641338530000|2022-01-04 23:22:10|1842.75|1826.75|1842.75|1826.75|1842.75|1826.75|1842.75|1826.75|1
1641338540000|2022-01-04 23:22:20|1842.65|1826.65|1843.03|1827.03|1843.03|1827.03|1842.65|1826.65|2
1641338550000|2022-01-04 23:22:30|1843.36|1827.36|1843|1827|1843.66|1827.66|1843|1827|6
1641338560000|2022-01-04 23:22:40|1842.1|1826.1|1842.09|1826.09|1842.13|1826.13|1842|1826|4
1641338570000|2022-01-04 23:22:50|1841.89|1825.89|1842|1826|1842|1826|1841.8|1825.8|3
1641338580000|2022-01-04 23:23:00|1842.21|1826.21|1842.21|1826.21|1842.21|1826.21|1841.98|1825.98|5
1641338590000|2022-01-04 23:23:10|1842|1826|1841.5|1825.5|1842.21|1826.21|1841.5|1825.5|5
1641338600000|2022-01-04 23:23:20|1841.78|1825.78|1841.06|1825.06|1841.78|1825.78|1841.06|1825.06|6
1641338610000|2022-01-04 23:23:30|1840.73|1824.73|1840.67|1824.67|1840.88|1824.88|1840.21|1824.21|6
1641338620000|2022-01-04 23:23:40|1840.61|1824.61|1840.5|1824.5|1840.61|1824.61|1840.5|1824.5|2
1641338630000|2022-01-04 23:23:50|1839.43|1823.43|1839.5|1823.5|1839.5|1823.5|1839.33|1823.33|6
1641338640000|2022-01-04 23:24:00|1839.41|1823.41|1839.41|1823.41|1839.41|1823.41|1839.41|1823.41|1
1641338650000|2022-01-04 23:24:10|1839.5|1823.5|1839.31|1823.31|1839.5|1823.5|1839.31|1823.31|2
1641338660000|2022-01-04 23:24:20|1839.5|1823.5|1837.5|1821.5|1839.5|1823.5|1837.31|1821.31|10
1641338670000|2022-01-04 23:24:30|1837.3|1821.3|1835.8|1819.8|1837.3|1821.3|1835.8|1819.8|8
1641338680000|2022-01-04 23:24:40|1836.05|1820.05|1836.9|1820.9|1837.01|1821.01|1836.05|1820.05|7
1641338690000|2022-01-04 23:24:50|1837|1821|1838.44|1822.44|1839.5|1823.5|1837|1821|13
1641338700000|2022-01-04 23:25:00|1838.67|1822.67|1838.91|1822.91|1839.7|1823.7|1838.67|1822.67|6
1641338710000|2022-01-04 23:25:10|1839.5|1823.5|1839.72|1823.72|1840.5|1824.5|1839.5|1823.5|12
1641338720000|2022-01-04 23:25:20|1839.69|1823.69|1842|1826|1842.5|1826.5|1839.5|1823.5|14
1641338730000|2022-01-04 23:25:30|1841.75|1825.75|1841.5|1825.5|1842.5|1826.5|1841.5|1825.5|11
1641338740000|2022-01-04 23:25:40|1841.75|1825.75|1841.5|1825.5|1841.75|1825.75|1841.5|1825.5|2
1641338750000|2022-01-04 23:25:50|1841.79|1825.79|1842.05|1826.05|1842.95|1826.95|1841.79|1825.79|5
1641338760000|2022-01-04 23:26:00|1843.62|1827.62|1843.25|1827.25|1843.85|1827.85|1843.25|1827.25|9
1641338770000|2022-01-04 23:26:10|1843|1827|1842.1|1826.1|1843|1827|1841.31|1825.31|11
1641338780000|2022-01-04 23:26:20|1842.09|1826.09|1842|1826|1842.25|1826.25|1842|1826|5
1641338790000|2022-01-04 23:26:30|1841.82|1825.82|1841.25|1825.25|1841.82|1825.82|1841.22|1825.22|6
1641338800000|2022-01-04 23:26:40|1841.5|1825.5|1841.5|1825.5|1841.5|1825.5|1841.5|1825.5|1
1641338810000|2022-01-04 23:26:50|1840.97|1824.97|1841|1825|1841.4|1825.4|1840.97|1824.97|5
1641338820000|2022-01-04 23:27:00|1841.09|1825.09|1840.55|1824.55|1841.09|1825.09|1840.55|1824.55|5
1641338830000|2022-01-04 23:27:10|1841|1825|1841.23|1825.23|1841.23|1825.23|1841|1825|2
1641338840000|2022-01-04 23:27:20|1840.85|1824.85|1842.51|1826.51|1842.63|1826.63|1840.85|1824.85|12
1641338850000|2022-01-04 23:27:30|1842.54|1826.54|1842.51|1826.51|1842.54|1826.54|1842.51|1826.51|2
1641338860000|2022-01-04 23:27:40|1842.54|1826.54|1842.54|1826.54|1842.63|1826.63|1842.54|1826.54|5
1641338870000|2022-01-04 23:27:50|1843.2|1827.2|1843.28|1827.28|1843.6|1827.6|1842.75|1826.75|6
1641338880000|2022-01-04 23:28:00|1843.25|1827.25|1844.07|1828.07|1844.45|1828.45|1843.25|1827.25|5
1641338890000|2022-01-04 23:28:10|1843.79|1827.79|1844.6|1828.6|1844.72|1828.72|1843.75|1827.75|8
1641338900000|2022-01-04 23:28:20|1844.72|1828.72|1846.5|1830.5|1846.5|1830.5|1844.72|1828.72|12
1641338910000|2022-01-04 23:28:30|1846.73|1830.73|1846.5|1830.5|1846.73|1830.73|1846.5|1830.5|2
1641338920000|2022-01-04 23:28:40|1846.25|1830.25|1846.25|1830.25|1846.25|1830.25|1846.25|1830.25|1
1641338930000|2022-01-04 23:28:50|1846.5|1830.5|1846.77|1830.77|1846.77|1830.77|1846.5|1830.5|2
1641338940000|2022-01-04 23:29:00|1846.59|1830.59|1846.5|1830.5|1847.09|1831.09|1846.5|1830.5|7
1641338950000|2022-01-04 23:29:10|1846.7|1830.7|1846.7|1830.7|1846.7|1830.7|1846.7|1830.7|1
1641338960000|2022-01-04 23:29:20|1846.6|1830.6|1846.41|1830.41|1846.6|1830.6|1846.41|1830.41|3
1641338980000|2022-01-04 23:29:40|1846.55|1830.55|1846.91|1830.91|1847.26|1831.26|1846.55|1830.55|9
1641338990000|2022-01-04 23:29:50|1846.8|1830.8|1847.26|1831.26|1847.26|1831.26|1846.5|1830.5|4
1641339000000|2022-01-04 23:30:00|1847.1|1831.1|1846.76|1830.76|1847.26|1831.26|1846.76|1830.76|5
1641339010000|2022-01-04 23:30:10|1846.65|1830.65|1845.5|1829.5|1846.65|1830.65|1845.5|1829.5|5
1641339020000|2022-01-04 23:30:20|1845.43|1829.43|1844.6|1828.6|1845.5|1829.5|1844.6|1828.6|4
1641339030000|2022-01-04 23:30:30|1844.22|1828.22|1844.71|1828.71|1844.71|1828.71|1844.22|1828.22|7
1641339040000|2022-01-04 23:30:40|1844.5|1828.5|1843|1827|1844.5|1828.5|1842.75|1826.75|8
1641339050000|2022-01-04 23:30:50|1842.58|1826.58|1842.6|1826.6|1842.82|1826.82|1842.39|1826.39|8
1641339060000|2022-01-04 23:31:00|1842.75|1826.75|1841.74|1825.74|1842.75|1826.75|1841.55|1825.55|10
1641339070000|2022-01-04 23:31:10|1842.24|1826.24|1841.92|1825.92|1842.24|1826.24|1841.49|1825.49|5
1641339080000|2022-01-04 23:31:20|1841.95|1825.95|1841.95|1825.95|1841.95|1825.95|1841.95|1825.95|1
1641339090000|2022-01-04 23:31:30|1841.92|1825.92|1841.74|1825.74|1841.92|1825.92|1841.74|1825.74|2
1641339100000|2022-01-04 23:31:40|1841.5|1825.5|1841.1|1825.1|1841.5|1825.5|1841.1|1825.1|3
1641339110000|2022-01-04 23:31:50|1840.87|1824.87|1841|1825|1841.3|1825.3|1840.87|1824.87|4
1641339120000|2022-01-04 23:32:00|1841.24|1825.24|1841.5|1825.5|1841.5|1825.5|1841|1825|7
1641339130000|2022-01-04 23:32:10|1841.65|1825.65|1841.22|1825.22|1841.65|1825.65|1841.22|1825.22|4
1641339140000|2022-01-04 23:32:20|1841.5|1825.5|1840.53|1824.53|1841.5|1825.5|1840.53|1824.53|4
1641339150000|2022-01-04 23:32:30|1840.5|1824.5|1840.5|1824.5|1840.5|1824.5|1840.5|1824.5|1
1641339160000|2022-01-04 23:32:40|1840.48|1824.48|1840.5|1824.5|1840.5|1824.5|1840.48|1824.48|2
1641339170000|2022-01-04 23:32:50|1840.58|1824.58|1840.5|1824.5|1840.58|1824.58|1840.5|1824.5|2
1641339180000|2022-01-04 23:33:00|1840.48|1824.48|1840.05|1824.05|1840.48|1824.48|1840.05|1824.05|3
1641339190000|2022-01-04 23:33:10|1840.3|1824.3|1840.5|1824.5|1840.95|1824.95|1840.15|1824.15|9
1641339200000|2022-01-04 23:33:20|1840.78|1824.78|1840.3|1824.3|1841.05|1825.05|1839.9|1823.9|6
1641339210000|2022-01-04 23:33:30|1840.41|1824.41|1840.5|1824.5|1840.5|1824.5|1840.41|1824.41|2
1641339220000|2022-01-04 23:33:40|1840.93|1824.93|1841.41|1825.41|1841.41|1825.41|1840.5|1824.5|9
1641339230000|2022-01-04 23:33:50|1841.4|1825.4|1842.5|1826.5|1842.9|1826.9|1841.27|1825.27|11
1641339240000|2022-01-04 23:34:00|1842.57|1826.57|1842.5|1826.5|1842.65|1826.65|1842.5|1826.5|3
1641339250000|2022-01-04 23:34:10|1842.65|1826.65|1842.59|1826.59|1843.07|1827.07|1842.59|1826.59|3
1641339260000|2022-01-04 23:34:20|1842.63|1826.63|1843|1827|1843|1827|1842.5|1826.5|10
1641339280000|2022-01-04 23:34:40|1843.01|1827.01|1844.5|1828.5|1844.5|1828.5|1843|1827|12
1641339300000|2022-01-04 23:35:00|1844.6|1828.6|1844.5|1828.5|1844.6|1828.6|1844.5|1828.5|4
1641339310000|2022-01-04 23:35:10|1844.48|1828.48|1845.61|1829.61|1845.61|1829.61|1844.48|1828.48|9
1641339320000|2022-01-04 23:35:20|1845.55|1829.55|1845.5|1829.5|1845.62|1829.62|1845.5|1829.5|6
1641339330000|2022-01-04 23:35:30|1845.73|1829.73|1845.35|1829.35|1845.73|1829.73|1845.2|1829.2|4
1641339340000|2022-01-04 23:35:40|1845.5|1829.5|1845.56|1829.56|1845.56|1829.56|1845.5|1829.5|2
1641339350000|2022-01-04 23:35:50|1845.5|1829.5|1845.85|1829.85|1845.85|1829.85|1845.5|1829.5|2
1641339360000|2022-01-04 23:36:00|1846.23|1830.23|1846.05|1830.05|1846.23|1830.23|1846.05|1830.05|3
1641339370000|2022-01-04 23:36:10|1846.18|1830.18|1845.88|1829.88|1846.18|1830.18|1845.88|1829.88|2
1641339380000|2022-01-04 23:36:20|1845.5|1829.5|1845.5|1829.5|1845.5|1829.5|1845.5|1829.5|1
1641339390000|2022-01-04 23:36:30|1845.25|1829.25|1843.5|1827.5|1845.25|1829.25|1843.25|1827.25|9
1641339400000|2022-01-04 23:36:40|1843.55|1827.55|1844.61|1828.61|1844.61|1828.61|1843.5|1827.5|6
1641339410000|2022-01-04 23:36:50|1843.9|1827.9|1843.79|1827.79|1844.45|1828.45|1843.47|1827.47|9
1641339420000|2022-01-04 23:37:00|1843.35|1827.35|1843.5|1827.5|1843.5|1827.5|1843.35|1827.35|2
1641339430000|2022-01-04 23:37:10|1843.35|1827.35|1843|1827|1843.35|1827.35|1843|1827|6
1641339440000|2022-01-04 23:37:20|1842.5|1826.5|1842.1|1826.1|1842.5|1826.5|1842.1|1826.1|7
1641339450000|2022-01-04 23:37:30|1841.9|1825.9|1841.65|1825.65|1842.1|1826.1|1841.65|1825.65|5
1641339480000|2022-01-04 23:38:00|1841.71|1825.71|1842.3|1826.3|1842.43|1826.43|1841.65|1825.65|8
1641339490000|2022-01-04 23:38:10|1842.43|1826.43|1842|1826|1842.63|1826.63|1841.85|1825.85|5
1641339500000|2022-01-04 23:38:20|1841.7|1825.7|1841.7|1825.7|1841.8|1825.8|1841.7|1825.7|3
1641339510000|2022-01-04 23:38:30|1841.8|1825.8|1841.87|1825.87|1841.87|1825.87|1841.7|1825.7|3
1641339520000|2022-01-04 23:38:40|1841.7|1825.7|1841|1825|1841.7|1825.7|1841|1825|3
1641339530000|2022-01-04 23:38:50|1840.89|1824.89|1839.72|1823.72|1841.25|1825.25|1839.72|1823.72|10
1641339540000|2022-01-04 23:39:00|1839.97|1823.97|1840|1824|1840.08|1824.08|1839.5|1823.5|8
1641339550000|2022-01-04 23:39:10|1839.88|1823.88|1840|1824|1840|1824|1839.88|1823.88|3
1641339560000|2022-01-04 23:39:20|1839.55|1823.55|1839.72|1823.72|1840|1824|1839.55|1823.55|3
1641339570000|2022-01-04 23:39:30|1839.22|1823.22|1839|1823|1839.5|1823.5|1839|1823|4
1641339580000|2022-01-04 23:39:40|1839.07|1823.07|1837.85|1821.85|1839.5|1823.5|1837.85|1821.85|9
1641339590000|2022-01-04 23:39:50|1838.1|1822.1|1838.58|1822.58|1838.58|1822.58|1838.1|1822.1|6
1641339600000|2022-01-04 23:40:00|1838.08|1822.08|1837.65|1821.65|1838.08|1822.08|1837.65|1821.65|2
1641339610000|2022-01-04 23:40:10|1837.5|1821.5|1836.5|1820.5|1837.5|1821.5|1836.5|1820.5|5
1641339620000|2022-01-04 23:40:20|1836.38|1820.38|1835.45|1819.45|1836.5|1820.5|1835.45|1819.45|6
1641339630000|2022-01-04 23:40:30|1835.31|1819.31|1835.5|1819.5|1836.14|1820.14|1835.3|1819.3|9
1641339640000|2022-01-04 23:40:40|1835.48|1819.48|1834.89|1818.89|1835.48|1819.48|1834.89|1818.89|4
1641339650000|2022-01-04 23:40:50|1834.84|1818.84|1833.19|1817.19|1834.84|1818.84|1831.85|1815.85|18
1641339660000|2022-01-04 23:41:00|1833.1|1817.1|1833.9|1817.9|1834|1818|1833|1817|11
1641339670000|2022-01-04 23:41:10|1833.65|1817.65|1834|1818|1834|1818|1833|1817|12
1641339680000|2022-01-04 23:41:20|1833.5|1817.5|1834.5|1818.5|1834.78|1818.78|1833|1817|11
1641339690000|2022-01-04 23:41:30|1834.75|1818.75|1834|1818|1835.75|1819.75|1833.7|1817.7|14
1641339700000|2022-01-04 23:41:40|1834.45|1818.45|1835|1819|1835|1819|1834.45|1818.45|4
1641339710000|2022-01-04 23:41:50|1834.85|1818.85|1834|1818|1834.85|1818.85|1834|1818|5
1641339720000|2022-01-04 23:42:00|1834.22|1818.22|1834.1|1818.1|1834.74|1818.74|1834.1|1818.1|13
1641339730000|2022-01-04 23:42:10|1834|1818|1833.64|1817.64|1834.1|1818.1|1833.64|1817.64|4
1641339740000|2022-01-04 23:42:20|1833.5|1817.5|1833.5|1817.5|1833.57|1817.57|1833.5|1817.5|3
1641339750000|2022-01-04 23:42:30|1833.86|1817.86|1833.85|1817.85|1833.86|1817.86|1833.5|1817.5|9
1641339760000|2022-01-04 23:42:40|1833.45|1817.45|1833.5|1817.5|1833.5|1817.5|1832.85|1816.85|8
1641339770000|2022-01-04 23:42:50|1833|1817|1832.5|1816.5|1833.5|1817.5|1832.5|1816.5|14
1641339780000|2022-01-04 23:43:00|1832.25|1816.25|1833|1817|1833|1817|1832.25|1816.25|5
1641339790000|2022-01-04 23:43:10|1832.5|1816.5|1831.64|1815.64|1832.55|1816.55|1831.64|1815.64|7
1641339800000|2022-01-04 23:43:20|1831.5|1815.5|1829.63|1813.63|1831.5|1815.5|1829.5|1813.5|12
1641339810000|2022-01-04 23:43:30|1830.13|1814.13|1831.13|1815.13|1831.5|1815.5|1830.13|1814.13|8
1641339820000|2022-01-04 23:43:40|1831|1815|1831|1815|1831|1815|1831|1815|1
1641339830000|2022-01-04 23:43:50|1830.88|1814.88|1831|1815|1831|1815|1830.8|1814.8|4
1641339850000|2022-01-04 23:44:10|1831.13|1815.13|1832|1816|1832.59|1816.59|1831.13|1815.13|13
1641339870000|2022-01-04 23:44:30|1831.5|1815.5|1831.5|1815.5|1831.5|1815.5|1831.35|1815.35|3
1641339880000|2022-01-04 23:44:40|1831|1815|1831.88|1815.88|1831.88|1815.88|1831|1815|4
1641339890000|2022-01-04 23:44:50|1831.5|1815.5|1832|1816|1832.08|1816.08|1831.5|1815.5|7
1641339900000|2022-01-04 23:45:00|1832.06|1816.06|1832|1816|1833|1817|1832|1816|7
1641339910000|2022-01-04 23:45:10|1832.1|1816.1|1831|1815|1832.1|1816.1|1830.89|1814.89|9
1641339920000|2022-01-04 23:45:20|1830.5|1814.5|1830.5|1814.5|1831|1815|1830.5|1814.5|4
1641339930000|2022-01-04 23:45:30|1831|1815|1830.5|1814.5|1831|1815|1830.5|1814.5|2
1641339950000|2022-01-04 23:45:50|1831|1815|1831.76|1815.76|1831.8|1815.8|1831|1815|8
1641339960000|2022-01-04 23:46:00|1831.85|1815.85|1831.85|1815.85|1831.85|1815.85|1831.85|1815.85|1
1641339970000|2022-01-04 23:46:10|1831.5|1815.5|1835.15|1819.15|1835.15|1819.15|1831.5|1815.5|13
1641339980000|2022-01-04 23:46:20|1835.21|1819.21|1837|1821|1837.39|1821.39|1835.21|1819.21|12
1641339990000|2022-01-04 23:46:30|1837.5|1821.5|1838.5|1822.5|1839|1823|1837.5|1821.5|7
1641340000000|2022-01-04 23:46:40|1838.79|1822.79|1838|1822|1838.79|1822.79|1838|1822|9
1641340010000|2022-01-04 23:46:50|1838.35|1822.35|1838|1822|1838.35|1822.35|1838|1822|3
1641340020000|2022-01-04 23:47:00|1838.18|1822.18|1838.88|1822.88|1839|1823|1838.18|1822.18|4
1641340030000|2022-01-04 23:47:10|1839.13|1823.13|1839|1823|1839.8|1823.8|1839|1823|7
1641340040000|2022-01-04 23:47:20|1838.75|1822.75|1838.25|1822.25|1838.8|1822.8|1838.25|1822.25|4
1641340050000|2022-01-04 23:47:30|1838.45|1822.45|1838.5|1822.5|1838.5|1822.5|1838.2|1822.2|3
1641340060000|2022-01-04 23:47:40|1838|1822|1838|1822|1838|1822|1838|1822|1
1641340070000|2022-01-04 23:47:50|1838.25|1822.25|1838.35|1822.35|1838.6|1822.6|1838.25|1822.25|3
1641340080000|2022-01-04 23:48:00|1838.5|1822.5|1838.5|1822.5|1838.95|1822.95|1838.5|1822.5|6
1641340090000|2022-01-04 23:48:10|1838.53|1822.53|1838.53|1822.53|1838.53|1822.53|1838.53|1822.53|1
1641340100000|2022-01-04 23:48:20|1838.5|1822.5|1838.5|1822.5|1838.5|1822.5|1838.5|1822.5|1
1641340110000|2022-01-04 23:48:30|1838.55|1822.55|1839|1823|1839|1823|1838.55|1822.55|2
1641340120000|2022-01-04 23:48:40|1839.06|1823.06|1838.75|1822.75|1839.06|1823.06|1838.75|1822.75|3
1641340130000|2022-01-04 23:48:50|1838.5|1822.5|1838.5|1822.5|1838.6|1822.6|1838.5|1822.5|3
1641340140000|2022-01-04 23:49:00|1838.6|1822.6|1838.6|1822.6|1838.6|1822.6|1838.6|1822.6|1
1641340150000|2022-01-04 23:49:10|1838.65|1822.65|1838.65|1822.65|1839.15|1823.15|1838.65|1822.65|3
1641340160000|2022-01-04 23:49:20|1838.5|1822.5|1838|1822|1838.5|1822.5|1838|1822|2
1641340170000|2022-01-04 23:49:30|1837.5|1821.5|1837|1821|1837.5|1821.5|1837|1821|5
1641340180000|2022-01-04 23:49:40|1836.55|1820.55|1836|1820|1836.55|1820.55|1836|1820|4
1641340190000|2022-01-04 23:49:50|1835.91|1819.91|1836|1820|1836.12|1820.12|1835.76|1819.76|5
1641340200000|2022-01-04 23:50:00|1836.35|1820.35|1837|1821|1837|1821|1836|1820|9
1641340210000|2022-01-04 23:50:10|1836.8|1820.8|1837.94|1821.94|1837.94|1821.94|1836.5|1820.5|12
1641340220000|2022-01-04 23:50:20|1838.24|1822.24|1838.1|1822.1|1838.5|1822.5|1837.99|1821.99|9
1641340230000|2022-01-04 23:50:30|1838.4|1822.4|1838.5|1822.5|1838.9|1822.9|1838.4|1822.4|8
1641340240000|2022-01-04 23:50:40|1838.14|1822.14|1838.25|1822.25|1838.25|1822.25|1838.14|1822.14|2
1641340250000|2022-01-04 23:50:50|1838.45|1822.45|1838.45|1822.45|1838.45|1822.45|1838.45|1822.45|1
1641340260000|2022-01-04 23:51:00|1838.64|1822.64|1838|1822|1838.64|1822.64|1838|1822|8
1641340270000|2022-01-04 23:51:10|1837.6|1821.6|1836.17|1820.17|1837.6|1821.6|1836.17|1820.17|8
1641340280000|2022-01-04 23:51:20|1835.86|1819.86|1836.75|1820.75|1836.75|1820.75|1835.86|1819.86|9
1641340290000|2022-01-04 23:51:30|1836.92|1820.92|1838|1822|1838.06|1822.06|1836.92|1820.92|9
1641340300000|2022-01-04 23:51:40|1838.11|1822.11|1838|1822|1838.11|1822.11|1838|1822|2
1641340310000|2022-01-04 23:51:50|1838.5|1822.5|1838.19|1822.19|1838.59|1822.59|1838.19|1822.19|6
1641340320000|2022-01-04 23:52:00|1838.3|1822.3|1838.4|1822.4|1838.4|1822.4|1838.3|1822.3|2
1641340330000|2022-01-04 23:52:10|1838.5|1822.5|1838.25|1822.25|1838.5|1822.5|1838.15|1822.15|7
1641340340000|2022-01-04 23:52:20|1838.4|1822.4|1838.4|1822.4|1838.4|1822.4|1838.4|1822.4|1
1641340350000|2022-01-04 23:52:30|1838|1822|1836.75|1820.75|1838|1822|1836.75|1820.75|4
1641340360000|2022-01-04 23:52:40|1836.69|1820.69|1836.5|1820.5|1837.01|1821.01|1836|1820|10
1641340370000|2022-01-04 23:52:50|1836.29|1820.29|1835.63|1819.63|1836.29|1820.29|1835.63|1819.63|5
1641340380000|2022-01-04 23:53:00|1835.6|1819.6|1833.7|1817.7|1835.63|1819.63|1833.7|1817.7|7
1641340400000|2022-01-04 23:53:20|1833.5|1817.5|1833.5|1817.5|1833.5|1817.5|1833.5|1817.5|1
1641340410000|2022-01-04 23:53:30|1833.66|1817.66|1833.5|1817.5|1833.66|1817.66|1833.5|1817.5|2
1641340420000|2022-01-04 23:53:40|1833|1817|1831.37|1815.37|1833|1817|1831.37|1815.37|8
1641340430000|2022-01-04 23:53:50|1831.55|1815.55|1832|1816|1832|1816|1831.55|1815.55|4
1641340440000|2022-01-04 23:54:00|1831.63|1815.63|1831|1815|1831.63|1815.63|1831|1815|3
1641340450000|2022-01-04 23:54:10|1830.76|1814.76|1830.13|1814.13|1830.76|1814.76|1830.13|1814.13|3
1641340460000|2022-01-04 23:54:20|1830.04|1814.04|1830.04|1814.04|1830.04|1814.04|1830.04|1814.04|1
1641340470000|2022-01-04 23:54:30|1829.68|1813.68|1830.03|1814.03|1830.13|1814.13|1829.68|1813.68|4
1641340480000|2022-01-04 23:54:40|1829.63|1813.63|1830.13|1814.13|1830.26|1814.26|1829.63|1813.63|5
1641340500000|2022-01-04 23:55:00|1830.11|1814.11|1831|1815|1831|1815|1830.11|1814.11|5
1641340510000|2022-01-04 23:55:10|1830.79|1814.79|1831.45|1815.45|1831.45|1815.45|1830.79|1814.79|3
1641340520000|2022-01-04 23:55:20|1831.5|1815.5|1831.5|1815.5|1831.59|1815.59|1831.5|1815.5|3
1641340530000|2022-01-04 23:55:30|1831.48|1815.48|1831.5|1815.5|1831.5|1815.5|1831.48|1815.48|2
1641340540000|2022-01-04 23:55:40|1831.75|1815.75|1831.67|1815.67|1831.75|1815.75|1831.67|1815.67|7
1641340550000|2022-01-04 23:55:50|1831.68|1815.68|1831|1815|1831.68|1815.68|1830.9|1814.9|10
1641340560000|2022-01-04 23:56:00|1831.05|1815.05|1831.25|1815.25|1831.25|1815.25|1831|1815|3
1641340570000|2022-01-04 23:56:10|1831|1815|1831|1815|1831|1815|1831|1815|1
1641340580000|2022-01-04 23:56:20|1830.61|1814.61|1830.5|1814.5|1830.61|1814.61|1830.5|1814.5|3
1641340590000|2022-01-04 23:56:30|1829.63|1813.63|1829.63|1813.63|1829.63|1813.63|1829.63|1813.63|1
1641340610000|2022-01-04 23:56:50|1829.3|1813.3|1829.4|1813.4|1829.5|1813.5|1829.3|1813.3|4
1641340620000|2022-01-04 23:57:00|1829|1813|1828.5|1812.5|1829|1813|1828.5|1812.5|7
1641340630000|2022-01-04 23:57:10|1828.65|1812.65|1828.92|1812.92|1828.92|1812.92|1828.65|1812.65|2
1641340640000|2022-01-04 23:57:20|1829.32|1813.32|1829.36|1813.36|1829.36|1813.36|1829.32|1813.32|2
1641340650000|2022-01-04 23:57:30|1829.4|1813.4|1829.4|1813.4|1829.4|1813.4|1829.4|1813.4|1
1641340660000|2022-01-04 23:57:40|1829.5|1813.5|1829.5|1813.5|1829.5|1813.5|1829.5|1813.5|1
1641340670000|2022-01-04 23:57:50|1829.25|1813.25|1828.55|1812.55|1829.3|1813.3|1828.55|1812.55|3
1641340680000|2022-01-04 23:58:00|1828.61|1812.61|1828.5|1812.5|1828.7|1812.7|1828.5|1812.5|5
1641340690000|2022-01-04 23:58:10|1829.1|1813.1|1828.55|1812.55|1829.1|1813.1|1828.55|1812.55|6
1641340710000|2022-01-04 23:58:30|1828.63|1812.63|1828.5|1812.5|1828.63|1812.63|1828.5|1812.5|4
1641340720000|2022-01-04 23:58:40|1828.65|1812.65|1828.59|1812.59|1828.65|1812.65|1828.5|1812.5|4
1641340730000|2022-01-04 23:58:50|1828.5|1812.5|1829.25|1813.25|1829.25|1813.25|1828.5|1812.5|3
1641340740000|2022-01-04 23:59:00|1829|1813|1829.08|1813.08|1829.08|1813.08|1829|1813|3
1641340750000|2022-01-04 23:59:10|1829|1813|1830.15|1814.15|1830.15|1814.15|1829|1813|7
1641340760000|2022-01-04 23:59:20|1830|1814|1830|1814|1830.08|1814.08|1830|1814|4
1641340770000|2022-01-04 23:59:30|1830.1|1814.1|1828.93|1812.93|1830.1|1814.1|1828.93|1812.93|10
1641340780000|2022-01-04 23:59:40|1828.92|1812.92|1829|1813|1829|1813|1828.68|1812.68|5
1641340790000|2022-01-04 23:59:50|1828.5|1812.5|1828.5|1812.5|1828.5|1812.5|1828.5|1812.5|1
1641340800000|2022-01-05 00:00:00|1828.35|1812.35|1828.5|1812.5|1828.5|1812.5|1828.35|1812.35|2
1641340810000|2022-01-05 00:00:10|1828.67|1812.67|1829.3|1813.3|1829.49|1813.49|1828.5|1812.5|7
1641340820000|2022-01-05 00:00:20|1830.25|1814.25|1831.5|1815.5|1831.5|1815.5|1830.25|1814.25|8
1641340830000|2022-01-05 00:00:30|1831.63|1815.63|1832|1816|1832.25|1816.25|1831.37|1815.37|6
1641340840000|2022-01-05 00:00:40|1832.15|1816.15|1834|1818|1834|1818|1832.15|1816.15|7
1641340850000|2022-01-05 00:00:50|1833.85|1817.85|1834.71|1818.71|1835|1819|1833.25|1817.25|15
1641340860000|2022-01-05 00:01:00|1835|1819|1833|1817|1835|1819|1833|1817|10
1641340870000|2022-01-05 00:01:10|1833.45|1817.45|1833|1817|1833.45|1817.45|1833|1817|2
1641340880000|2022-01-05 00:01:20|1832.5|1816.5|1832|1816|1832.5|1816.5|1831.86|1815.86|4
1641340890000|2022-01-05 00:01:30|1831.5|1815.5|1831|1815|1831.5|1815.5|1831|1815|2
1641340900000|2022-01-05 00:01:40|1830.5|1814.5|1827.92|1811.92|1830.5|1814.5|1827.92|1811.92|9
1641340910000|2022-01-05 00:01:50|1827.57|1811.57|1825.4|1809.4|1827.58|1811.58|1825.4|1809.4|15
1641340920000|2022-01-05 00:02:00|1825.74|1809.74|1825.79|1809.79|1826.3|1810.3|1825.5|1809.5|7
1641340930000|2022-01-05 00:02:10|1825.55|1809.55|1825.88|1809.88|1825.88|1809.88|1825.22|1809.22|12
1641340940000|2022-01-05 00:02:20|1827.89|1811.89|1827|1811|1829.76|1813.76|1826.02|1810.02|14
1641340950000|2022-01-05 00:02:30|1826.5|1810.5|1825.4|1809.4|1826.5|1810.5|1825.4|1809.4|4
1641340960000|2022-01-05 00:02:40|1825.45|1809.45|1824.2|1808.2|1825.45|1809.45|1824.2|1808.2|5
1641340970000|2022-01-05 00:02:50|1824|1808|1822.27|1806.27|1824.34|1808.34|1821.8|1805.8|13
1641340980000|2022-01-05 00:03:00|1821.25|1805.25|1822.47|1806.47|1822.47|1806.47|1821.25|1805.25|6
1641340990000|2022-01-05 00:03:10|1822.68|1806.68|1825|1809|1825.1|1809.1|1822.68|1806.68|9
1641341000000|2022-01-05 00:03:20|1825.09|1809.09|1824.9|1808.9|1825.09|1809.09|1824.9|1808.9|3
1641341010000|2022-01-05 00:03:30|1824.94|1808.94|1827|1811|1827|1811|1824.94|1808.94|10
1641341020000|2022-01-05 00:03:40|1827.45|1811.45|1828|1812|1828.5|1812.5|1827.45|1811.45|10
1641341030000|2022-01-05 00:03:50|1828.3|1812.3|1827|1811|1828.52|1812.52|1827|1811|8
1641341040000|2022-01-05 00:04:00|1826.5|1810.5|1825.75|1809.75|1826.84|1810.84|1825.75|1809.75|7
1641341050000|2022-01-05 00:04:10|1825.79|1809.79|1825.5|1809.5|1825.9|1809.9|1825.4|1809.4|7
1641341060000|2022-01-05 00:04:20|1824.98|1808.98|1823.5|1807.5|1824.98|1808.98|1823.5|1807.5|9
1641341070000|2022-01-05 00:04:30|1823.38|1807.38|1823.5|1807.5|1823.71|1807.71|1823.38|1807.38|3
1641341080000|2022-01-05 00:04:40|1823.38|1807.38|1821.44|1805.44|1823.5|1807.5|1821.44|1805.44|11
1641341090000|2022-01-05 00:04:50|1821.07|1805.07|1817.64|1801.64|1821.07|1805.07|1816.75|1800.75|18
1641341100000|2022-01-05 00:05:00|1817.81|1801.81|1819|1803|1819.06|1803.06|1817.81|1801.81|16
1641341110000|2022-01-05 00:05:10|1819.5|1803.5|1822.09|1806.09|1822.45|1806.45|1819.5|1803.5|11
1641341120000|2022-01-05 00:05:20|1822|1806|1822|1806|1822.5|1806.5|1821.83|1805.83|8
1641341130000|2022-01-05 00:05:30|1821.88|1805.88|1821.5|1805.5|1822.23|1806.23|1821.5|1805.5|6
1641341140000|2022-01-05 00:05:40|1821.55|1805.55|1819.5|1803.5|1821.55|1805.55|1819.5|1803.5|7
1641341150000|2022-01-05 00:05:50|1818.92|1802.92|1817.75|1801.75|1818.92|1802.92|1817.75|1801.75|6
1641341160000|2022-01-05 00:06:00|1818.02|1802.02|1818.18|1802.18|1818.18|1802.18|1817.5|1801.5|6
1641341170000|2022-01-05 00:06:10|1817.78|1801.78|1818.28|1802.28|1818.5|1802.5|1817.65|1801.65|6
1641341180000|2022-01-05 00:06:20|1817.99|1801.99|1816.35|1800.35|1817.99|1801.99|1816.35|1800.35|13
1641341190000|2022-01-05 00:06:30|1816.36|1800.36|1817.39|1801.39|1817.69|1801.69|1816.36|1800.36|9
1641341200000|2022-01-05 00:06:40|1816.99|1800.99|1817.17|1801.17|1817.17|1801.17|1816.7|1800.7|10
1641341210000|2022-01-05 00:06:50|1817|1801|1818|1802|1818|1802|1817|1801|4
1641341220000|2022-01-05 00:07:00|1818.11|1802.11|1821.32|1805.32|1821.72|1805.72|1818.11|1802.11|17
1641341230000|2022-01-05 00:07:10|1821.1|1805.1|1821.5|1805.5|1821.5|1805.5|1821|1805|5
1641341240000|2022-01-05 00:07:20|1821.85|1805.85|1824|1808|1824|1808|1821.85|1805.85|10
1641341250000|2022-01-05 00:07:30|1824.5|1808.5|1825|1809|1826|1810|1824.5|1808.5|13
1641341260000|2022-01-05 00:07:40|1824.84|1808.84|1825|1809|1825|1809|1824.65|1808.65|3
1641341270000|2022-01-05 00:07:50|1825.5|1809.5|1828|1812|1828|1812|1825.5|1809.5|10
1641341280000|2022-01-05 00:08:00|1828.25|1812.25|1829|1813|1829|1813|1828.19|1812.19|4
1641341290000|2022-01-05 00:08:10|1828.6|1812.6|1828.1|1812.1|1828.8|1812.8|1828.02|1812.02|11
1641341300000|2022-01-05 00:08:20|1828.5|1812.5|1826|1810|1828.77|1812.77|1825.5|1809.5|17
1641341310000|2022-01-05 00:08:30|1825.82|1809.82|1826.8|1810.8|1826.8|1810.8|1825.45|1809.45|7
1641341320000|2022-01-05 00:08:40|1826.52|1810.52|1827.24|1811.24|1827.24|1811.24|1826.52|1810.52|5
1641341330000|2022-01-05 00:08:50|1826.93|1810.93|1827.5|1811.5|1828|1812|1826.93|1810.93|6
1641341340000|2022-01-05 00:09:00|1827.8|1811.8|1827.5|1811.5|1827.88|1811.88|1827.35|1811.35|5
1641341350000|2022-01-05 00:09:10|1826.83|1810.83|1828.62|1812.62|1828.8|1812.8|1826.83|1810.83|14
1641341360000|2022-01-05 00:09:20|1828.63|1812.63|1829|1813|1829|1813|1828.63|1812.63|2
1641341370000|2022-01-05 00:09:30|1828.75|1812.75|1828.5|1812.5|1828.9|1812.9|1828.5|1812.5|4
1641341380000|2022-01-05 00:09:40|1829|1813|1829.45|1813.45|1829.45|1813.45|1829|1813|2
1641341390000|2022-01-05 00:09:50|1828.87|1812.87|1827.63|1811.63|1829|1813|1827.6|1811.6|7
1641341400000|2022-01-05 00:10:00|1827.5|1811.5|1826.5|1810.5|1827.75|1811.75|1826.5|1810.5|13
1641341410000|2022-01-05 00:10:10|1826.46|1810.46|1825.5|1809.5|1826.67|1810.67|1824.95|1808.95|21
1641341420000|2022-01-05 00:10:20|1825.1|1809.1|1825.85|1809.85|1825.85|1809.85|1825|1809|8
1641341430000|2022-01-05 00:10:30|1826.33|1810.33|1826.08|1810.08|1826.33|1810.33|1825.96|1809.96|6
1641341440000|2022-01-05 00:10:40|1825.96|1809.96|1825.91|1809.91|1826.28|1810.28|1825.29|1809.29|12
1641341450000|2022-01-05 00:10:50|1825.5|1809.5|1825.68|1809.68|1825.92|1809.92|1825.5|1809.5|3
1641341460000|2022-01-05 00:11:00|1825.5|1809.5|1825.5|1809.5|1825.5|1809.5|1825.5|1809.5|1
1641341470000|2022-01-05 00:11:10|1825.55|1809.55|1825.68|1809.68|1825.91|1809.91|1825|1809|8
1641341480000|2022-01-05 00:11:20|1825.98|1809.98|1826.46|1810.46|1826.46|1810.46|1825.98|1809.98|2
1641341490000|2022-01-05 00:11:30|1826.96|1810.96|1831.19|1815.19|1831.19|1815.19|1826.96|1810.96|14
1641341500000|2022-01-05 00:11:40|1831|1815|1832.82|1816.82|1832.82|1816.82|1831|1815|8
1641341510000|2022-01-05 00:11:50|1832.62|1816.62|1832.82|1816.82|1833.02|1817.02|1832.37|1816.37|13
1641341520000|2022-01-05 00:12:00|1832.89|1816.89|1833.22|1817.22|1833.22|1817.22|1832.89|1816.89|2
1641341530000|2022-01-05 00:12:10|1833.32|1817.32|1835.89|1819.89|1835.89|1819.89|1833.32|1817.32|11
1641341540000|2022-01-05 00:12:20|1836|1820|1836.5|1820.5|1836.5|1820.5|1836|1820|3
1641341550000|2022-01-05 00:12:30|1836.59|1820.59|1836|1820|1836.59|1820.59|1836|1820|13
1641341560000|2022-01-05 00:12:40|1836.15|1820.15|1836|1820|1836.2|1820.2|1836|1820|4
1641341570000|2022-01-05 00:12:50|1835.5|1819.5|1833.2|1817.2|1835.5|1819.5|1833.08|1817.08|15
1641341580000|2022-01-05 00:13:00|1833|1817|1833|1817|1833.11|1817.11|1833|1817|3
1641341590000|2022-01-05 00:13:10|1833.08|1817.08|1833|1817|1833.17|1817.17|1833|1817|3
1641341600000|2022-01-05 00:13:20|1832.5|1816.5|1832.5|1816.5|1832.8|1816.8|1832.5|1816.5|7
1641341610000|2022-01-05 00:13:30|1832.53|1816.53|1832.65|1816.65|1833.03|1817.03|1832.5|1816.5|6
1641341620000|2022-01-05 00:13:40|1833.15|1817.15|1834|1818|1834|1818|1833.15|1817.15|5
1641341630000|2022-01-05 00:13:50|1834.5|1818.5|1835|1819|1835|1819|1834.5|1818.5|3
1641341640000|2022-01-05 00:14:00|1835.14|1819.14|1836.02|1820.02|1836.02|1820.02|1835|1819|6
1641341650000|2022-01-05 00:14:10|1836.57|1820.57|1837.9|1821.9|1837.9|1821.9|1836.57|1820.57|8
1641341660000|2022-01-05 00:14:20|1838.05|1822.05|1837.5|1821.5|1838.05|1822.05|1837.5|1821.5|3
1641341670000|2022-01-05 00:14:30|1837.53|1821.53|1837.5|1821.5|1837.58|1821.58|1837.5|1821.5|8
1641341680000|2022-01-05 00:14:40|1838.15|1822.15|1838.15|1822.15|1838.15|1822.15|1838.15|1822.15|1
1641341690000|2022-01-05 00:14:50|1838|1822|1837.4|1821.4|1838|1822|1837.4|1821.4|3
1641341700000|2022-01-05 00:15:00|1837.15|1821.15|1836.33|1820.33|1837.15|1821.15|1836|1820|12
1641341710000|2022-01-05 00:15:10|1836.65|1820.65|1837.5|1821.5|1837.5|1821.5|1836.65|1820.65|6
1641341720000|2022-01-05 00:15:20|1837.85|1821.85|1838.15|1822.15|1838.15|1822.15|1837.85|1821.85|2
1641341730000|2022-01-05 00:15:30|1838.5|1822.5|1839.4|1823.4|1839.4|1823.4|1838.5|1822.5|3
1641341740000|2022-01-05 00:15:40|1839.5|1823.5|1840.5|1824.5|1840.5|1824.5|1839.5|1823.5|3
1641341750000|2022-01-05 00:15:50|1840.22|1824.22|1840.5|1824.5|1840.51|1824.51|1840|1824|5
1641341760000|2022-01-05 00:16:00|1840.64|1824.64|1840.75|1824.75|1841|1825|1840.5|1824.5|7
1641341770000|2022-01-05 00:16:10|1841|1825|1840.5|1824.5|1841|1825|1840|1824|9
1641341780000|2022-01-05 00:16:20|1840.72|1824.72|1840.5|1824.5|1841|1825|1840|1824|18
1641341790000|2022-01-05 00:16:30|1840.45|1824.45|1840.45|1824.45|1840.45|1824.45|1840.45|1824.45|1
1641341800000|2022-01-05 00:16:40|1840.18|1824.18|1840.18|1824.18|1840.45|1824.45|1840.18|1824.18|3
1641341820000|2022-01-05 00:17:00|1840.5|1824.5|1841|1825|1841.35|1825.35|1840.5|1824.5|5
1641341830000|2022-01-05 00:17:10|1841.06|1825.06|1840.25|1824.25|1841.06|1825.06|1840.18|1824.18|7
1641341840000|2022-01-05 00:17:20|1840.27|1824.27|1840.35|1824.35|1840.35|1824.35|1840.27|1824.27|2
1641341850000|2022-01-05 00:17:30|1840.18|1824.18|1840.18|1824.18|1840.18|1824.18|1840.18|1824.18|1
1641341860000|2022-01-05 00:17:40|1840.5|1824.5|1841|1825|1841|1825|1840.5|1824.5|2
1641341870000|2022-01-05 00:17:50|1841.45|1825.45|1841.45|1825.45|1841.45|1825.45|1841.45|1825.45|1
1641341880000|2022-01-05 00:18:00|1841.5|1825.5|1841.5|1825.5|1841.5|1825.5|1841.5|1825.5|1
1641341890000|2022-01-05 00:18:10|1841.68|1825.68|1841.09|1825.09|1842.51|1826.51|1840.87|1824.87|17
1641341900000|2022-01-05 00:18:20|1841.37|1825.37|1840.5|1824.5|1841.37|1825.37|1840.45|1824.45|5
1641341910000|2022-01-05 00:18:30|1840.52|1824.52|1841.86|1825.86|1841.86|1825.86|1840.5|1824.5|8
1641341920000|2022-01-05 00:18:40|1841.94|1825.94|1842.5|1826.5|1842.67|1826.67|1841.94|1825.94|5
1641341930000|2022-01-05 00:18:50|1843.05|1827.05|1843.3|1827.3|1843.3|1827.3|1843.05|1827.05|2
1641341940000|2022-01-05 00:19:00|1843.5|1827.5|1843.5|1827.5|1843.75|1827.75|1843.5|1827.5|3
1641341950000|2022-01-05 00:19:10|1843.53|1827.53|1844.8|1828.8|1845.69|1829.69|1843.53|1827.53|15
1641341960000|2022-01-05 00:19:20|1844.55|1828.55|1845.78|1829.78|1845.78|1829.78|1844.55|1828.55|5
1641341970000|2022-01-05 00:19:30|1845.5|1829.5|1845.74|1829.74|1845.74|1829.74|1845|1829|8
1641341980000|2022-01-05 00:19:40|1846.3|1830.3|1845.88|1829.88|1846.3|1830.3|1845.88|1829.88|5
1641341990000|2022-01-05 00:19:50|1845.75|1829.75|1846.5|1830.5|1846.5|1830.5|1845.69|1829.69|5
1641342000000|2022-01-05 00:20:00|1846.15|1830.15|1845.5|1829.5|1846.15|1830.15|1844.46|1828.46|15
1641342010000|2022-01-05 00:20:10|1844.96|1828.96|1843.13|1827.13|1844.96|1828.96|1843.13|1827.13|7
1641342020000|2022-01-05 00:20:20|1842.65|1826.65|1841.05|1825.05|1842.65|1826.65|1840.29|1824.29|14
1641342030000|2022-01-05 00:20:30|1841.09|1825.09|1841|1825|1841.5|1825.5|1841|1825|12
1641342040000|2022-01-05 00:20:40|1841.5|1825.5|1841.5|1825.5|1841.5|1825.5|1841.5|1825.5|1
1641342050000|2022-01-05 00:20:50|1841.75|1825.75|1841.7|1825.7|1841.75|1825.75|1841.36|1825.36|5
1641342060000|2022-01-05 00:21:00|1842|1826|1842.5|1826.5|1842.5|1826.5|1842|1826|3
1641342070000|2022-01-05 00:21:10|1842.9|1826.9|1844.11|1828.11|1844.11|1828.11|1842.9|1826.9|6
1641342080000|2022-01-05 00:21:20|1844.5|1828.5|1844.5|1828.5|1844.5|1828.5|1844.15|1828.15|3
1641342090000|2022-01-05 00:21:30|1844|1828|1840.5|1824.5|1844|1828|1840.5|1824.5|14
1641342100000|2022-01-05 00:21:40|1840.91|1824.91|1840.5|1824.5|1841.41|1825.41|1840.5|1824.5|5
1641342110000|2022-01-05 00:21:50|1840.2|1824.2|1840.5|1824.5|1840.5|1824.5|1840|1824|3
1641342120000|2022-01-05 00:22:00|1840.42|1824.42|1840.5|1824.5|1840.55|1824.55|1840.4|1824.4|7
1641342130000|2022-01-05 00:22:10|1840.17|1824.17|1840.5|1824.5|1840.5|1824.5|1839.95|1823.95|5
1641342140000|2022-01-05 00:22:20|1840.13|1824.13|1841.19|1825.19|1841.19|1825.19|1840.13|1824.13|10
1641342150000|2022-01-05 00:22:30|1841.69|1825.69|1843.09|1827.09|1843.09|1827.09|1841.69|1825.69|7
1641342160000|2022-01-05 00:22:40|1843.5|1827.5|1843.5|1827.5|1843.5|1827.5|1843.5|1827.5|1
1641342170000|2022-01-05 00:22:50|1842.99|1826.99|1842.76|1826.76|1842.99|1826.99|1842.76|1826.76|2
1641342180000|2022-01-05 00:23:00|1842.69|1826.69|1839.5|1823.5|1842.7|1826.7|1839.5|1823.5|11
1641342190000|2022-01-05 00:23:10|1839.62|1823.62|1839.55|1823.55|1839.62|1823.62|1839.55|1823.55|2
1641342200000|2022-01-05 00:23:20|1840|1824|1840.5|1824.5|1840.75|1824.75|1840|1824|5
1641342210000|2022-01-05 00:23:30|1840.59|1824.59|1840.5|1824.5|1840.6|1824.6|1840.5|1824.5|3
1641342220000|2022-01-05 00:23:40|1841|1825|1842|1826|1842|1826|1841|1825|7
1641342230000|2022-01-05 00:23:50|1842.5|1826.5|1842.5|1826.5|1842.55|1826.55|1842.5|1826.5|3
1641342240000|2022-01-05 00:24:00|1843|1827|1843|1827|1843|1827|1843|1827|1
1641342250000|2022-01-05 00:24:10|1843.11|1827.11|1843.79|1827.79|1843.79|1827.79|1843.11|1827.11|2
1641342260000|2022-01-05 00:24:20|1843.5|1827.5|1843.5|1827.5|1843.73|1827.73|1843.5|1827.5|3
1641342270000|2022-01-05 00:24:30|1843.88|1827.88|1844.5|1828.5|1844.5|1828.5|1843.88|1827.88|4
1641342280000|2022-01-05 00:24:40|1844|1828|1844|1828|1844|1828|1844|1828|1
1641342290000|2022-01-05 00:24:50|1843.5|1827.5|1843.5|1827.5|1844|1828|1843.5|1827.5|7
1641342310000|2022-01-05 00:25:10|1843.63|1827.63|1843.25|1827.25|1843.63|1827.63|1843.25|1827.25|3
1641342320000|2022-01-05 00:25:20|1843.07|1827.07|1840.95|1824.95|1843.07|1827.07|1840.95|1824.95|8
1641342330000|2022-01-05 00:25:30|1840.65|1824.65|1839.76|1823.76|1840.65|1824.65|1839.76|1823.76|10
1641342350000|2022-01-05 00:25:50|1839.5|1823.5|1839.31|1823.31|1839.5|1823.5|1839.25|1823.25|7
1641342360000|2022-01-05 00:26:00|1839.5|1823.5|1840.25|1824.25|1840.25|1824.25|1839|1823|4
1641342370000|2022-01-05 00:26:10|1840|1824|1840.22|1824.22|1840.22|1824.22|1840|1824|4
1641342390000|2022-01-05 00:26:30|1840.13|1824.13|1837|1821|1840.13|1824.13|1837|1821|11
1641342400000|2022-01-05 00:26:40|1837.09|1821.09|1836.95|1820.95|1837.5|1821.5|1836.95|1820.95|9
1641342410000|2022-01-05 00:26:50|1836.5|1820.5|1836|1820|1836.5|1820.5|1835.5|1819.5|9
1641342420000|2022-01-05 00:27:00|1836.11|1820.11|1837.35|1821.35|1837.35|1821.35|1836|1820|5
1641342430000|2022-01-05 00:27:10|1837.5|1821.5|1837.5|1821.5|1837.5|1821.5|1837.5|1821.5|1
1641342440000|2022-01-05 00:27:20|1837|1821|1835.73|1819.73|1837|1821|1835.73|1819.73|5
1641342450000|2022-01-05 00:27:30|1835.74|1819.74|1835.5|1819.5|1835.74|1819.74|1835.5|1819.5|5
1641342470000|2022-01-05 00:27:50|1835.03|1819.03|1834.55|1818.55|1835.03|1819.03|1834.55|1818.55|4
1641342480000|2022-01-05 00:28:00|1834.05|1818.05|1833.8|1817.8|1834.05|1818.05|1833.5|1817.5|5
1641342490000|2022-01-05 00:28:10|1833.51|1817.51|1834.3|1818.3|1834.3|1818.3|1833.5|1817.5|9
1641342500000|2022-01-05 00:28:20|1834.05|1818.05|1833.65|1817.65|1834.3|1818.3|1833.5|1817.5|8
1641342510000|2022-01-05 00:28:30|1833.5|1817.5|1835.35|1819.35|1835.35|1819.35|1833.5|1817.5|9
1641342520000|2022-01-05 00:28:40|1835|1819|1834.95|1818.95|1835.13|1819.13|1834.85|1818.85|6
1641342530000|2022-01-05 00:28:50|1835|1819|1834.62|1818.62|1835|1819|1834.62|1818.62|5
1641342540000|2022-01-05 00:29:00|1834.31|1818.31|1832.77|1816.77|1834.31|1818.31|1832.77|1816.77|6
1641342550000|2022-01-05 00:29:10|1832.76|1816.76|1832.22|1816.22|1832.77|1816.77|1832|1816|9
1641342560000|2022-01-05 00:29:20|1832.5|1816.5|1833|1817|1833|1817|1832.5|1816.5|5
1641342570000|2022-01-05 00:29:30|1832.75|1816.75|1833|1817|1833|1817|1832.75|1816.75|3
1641342580000|2022-01-05 00:29:40|1833.11|1817.11|1833|1817|1833.11|1817.11|1833|1817|2
1641342590000|2022-01-05 00:29:50|1833.11|1817.11|1835.3|1819.3|1835.3|1819.3|1833.11|1817.11|9
1641342600000|2022-01-05 00:30:00|1835.5|1819.5|1836|1820|1836.5|1820.5|1835|1819|12
1641342610000|2022-01-05 00:30:10|1836.5|1820.5|1837.5|1821.5|1837.5|1821.5|1836.5|1820.5|3
1641342630000|2022-01-05 00:30:30|1837.24|1821.24|1836.72|1820.72|1837.24|1821.24|1836.72|1820.72|2
1641342640000|2022-01-05 00:30:40|1836.5|1820.5|1837.15|1821.15|1837.15|1821.15|1836.5|1820.5|8
1641342650000|2022-01-05 00:30:50|1838|1822|1839.45|1823.45|1839.45|1823.45|1838|1822|6
1641342660000|2022-01-05 00:31:00|1839|1823|1839|1823|1839|1823|1839|1823|1
1641342670000|2022-01-05 00:31:10|1839.25|1823.25|1840|1824|1840.25|1824.25|1839.25|1823.25|6
1641342680000|2022-01-05 00:31:20|1840.15|1824.15|1841.5|1825.5|1841.5|1825.5|1839.7|1823.7|12
1641342690000|2022-01-05 00:31:30|1841.69|1825.69|1842.1|1826.1|1842.1|1826.1|1841.69|1825.69|4
1641342700000|2022-01-05 00:31:40|1842|1826|1842.5|1826.5|1842.6|1826.6|1842|1826|8
1641342710000|2022-01-05 00:31:50|1842.71|1826.71|1842.87|1826.87|1842.87|1826.87|1842.71|1826.71|4
1641342730000|2022-01-05 00:32:10|1842.65|1826.65|1843.76|1827.76|1843.92|1827.92|1842.65|1826.65|10
1641342740000|2022-01-05 00:32:20|1843.45|1827.45|1844.96|1828.96|1844.96|1828.96|1843.45|1827.45|10
1641342750000|2022-01-05 00:32:30|1845.08|1829.08|1845.83|1829.83|1845.83|1829.83|1845|1829|12
1641342760000|2022-01-05 00:32:40|1846.35|1830.35|1846.1|1830.1|1846.5|1830.5|1845.58|1829.58|9
1641342770000|2022-01-05 00:32:50|1846|1830|1845.66|1829.66|1846|1830|1845.23|1829.23|9
1641342780000|2022-01-05 00:33:00|1845.53|1829.53|1845|1829|1845.74|1829.74|1845|1829|9
1641342790000|2022-01-05 00:33:10|1845.03|1829.03|1844.9|1828.9|1845.37|1829.37|1844.9|1828.9|9
1641342800000|2022-01-05 00:33:20|1845.12|1829.12|1842.82|1826.82|1845.12|1829.12|1842.82|1826.82|8
1641342810000|2022-01-05 00:33:30|1842.81|1826.81|1843.25|1827.25|1843.54|1827.54|1842.81|1826.81|6
1641342820000|2022-01-05 00:33:40|1843.5|1827.5|1845.22|1829.22|1845.22|1829.22|1843.5|1827.5|11
1641342830000|2022-01-05 00:33:50|1845.15|1829.15|1844.38|1828.38|1845.22|1829.22|1844.38|1828.38|9
1641342840000|2022-01-05 00:34:00|1844.1|1828.1|1844.79|1828.79|1844.79|1828.79|1844|1828|8
1641342850000|2022-01-05 00:34:10|1844.5|1828.5|1844.5|1828.5|1844.62|1828.62|1844.5|1828.5|5
1641342860000|2022-01-05 00:34:20|1844.62|1828.62|1843.9|1827.9|1844.62|1828.62|1843.9|1827.9|9
1641342870000|2022-01-05 00:34:30|1844|1828|1844|1828|1844.1|1828.1|1843.9|1827.9|5
1641342880000|2022-01-05 00:34:40|1844.1|1828.1|1843.12|1827.12|1844.1|1828.1|1843.12|1827.12|13
1641342890000|2022-01-05 00:34:50|1843.22|1827.22|1842.62|1826.62|1843.22|1827.22|1842.62|1826.62|5
1641342900000|2022-01-05 00:35:00|1842.5|1826.5|1842.57|1826.57|1842.72|1826.72|1842.5|1826.5|7
1641342910000|2022-01-05 00:35:10|1843.35|1827.35|1845.79|1829.79|1845.79|1829.79|1843.12|1827.12|15
1641342920000|2022-01-05 00:35:20|1845.98|1829.98|1846.5|1830.5|1846.9|1830.9|1845.98|1829.98|7
1641342930000|2022-01-05 00:35:30|1846.6|1830.6|1846.5|1830.5|1846.6|1830.6|1846.5|1830.5|2
1641342940000|2022-01-05 00:35:40|1846.4|1830.4|1846.5|1830.5|1846.5|1830.5|1846.4|1830.4|2
1641342950000|2022-01-05 00:35:50|1846.8|1830.8|1847.3|1831.3|1847.3|1831.3|1846.8|1830.8|2
1641342960000|2022-01-05 00:36:00|1846.8|1830.8|1846.5|1830.5|1846.8|1830.8|1846.5|1830.5|3
1641342970000|2022-01-05 00:36:10|1846.6|1830.6|1845.12|1829.12|1846.6|1830.6|1845.07|1829.07|12
1641342980000|2022-01-05 00:36:20|1845.3|1829.3|1845.22|1829.22|1845.5|1829.5|1844.87|1828.87|9
1641342990000|2022-01-05 00:36:30|1845|1829|1843.16|1827.16|1845|1829|1842.86|1826.86|11
1641343000000|2022-01-05 00:36:40|1843.25|1827.25|1843.5|1827.5|1843.5|1827.5|1843.25|1827.25|3
1641343010000|2022-01-05 00:36:50|1843.34|1827.34|1844.5|1828.5|1844.5|1828.5|1843.34|1827.34|5
1641343020000|2022-01-05 00:37:00|1845|1829|1844.5|1828.5|1845|1829|1844.5|1828.5|4
1641343030000|2022-01-05 00:37:10|1844.55|1828.55|1845.83|1829.83|1845.83|1829.83|1844.55|1828.55|5
1641343040000|2022-01-05 00:37:20|1845.85|1829.85|1846.65|1830.65|1846.65|1830.65|1845.85|1829.85|6
1641343050000|2022-01-05 00:37:30|1846.5|1830.5|1846.37|1830.37|1846.5|1830.5|1846.37|1830.37|7
1641343060000|2022-01-05 00:37:40|1846.2|1830.2|1846.12|1830.12|1846.2|1830.2|1845.79|1829.79|8
1641343070000|2022-01-05 00:37:50|1846.33|1830.33|1847.5|1831.5|1847.5|1831.5|1846.33|1830.33|6
1641343080000|2022-01-05 00:38:00|1847.35|1831.35|1847.35|1831.35|1847.35|1831.35|1847.35|1831.35|1
1641343090000|2022-01-05 00:38:10|1847.5|1831.5|1847.27|1831.27|1847.5|1831.5|1847.15|1831.15|3
1641343100000|2022-01-05 00:38:20|1847.75|1831.75|1848.5|1832.5|1848.53|1832.53|1847.75|1831.75|4
1641343110000|2022-01-05 00:38:30|1848.56|1832.56|1849.05|1833.05|1849.05|1833.05|1848.5|1832.5|5
1641343120000|2022-01-05 00:38:40|1849.5|1833.5|1849|1833|1850|1834|1849|1833|7
1641343130000|2022-01-05 00:38:50|1849.75|1833.75|1849|1833|1849.75|1833.75|1848.91|1832.91|7
1641343140000|2022-01-05 00:39:00|1849.1|1833.1|1849|1833|1849.1|1833.1|1848.5|1832.5|4
1641343150000|2022-01-05 00:39:10|1849.52|1833.52|1849.84|1833.84|1849.84|1833.84|1849.5|1833.5|4
1641343160000|2022-01-05 00:39:20|1850.34|1834.34|1850.34|1834.34|1850.34|1834.34|1850.34|1834.34|1
1641343170000|2022-01-05 00:39:30|1850.24|1834.24|1850.34|1834.34|1850.4|1834.4|1850.24|1834.24|4
1641343180000|2022-01-05 00:39:40|1850.4|1834.4|1849.94|1833.94|1850.47|1834.47|1849.94|1833.94|5
1641343200000|2022-01-05 00:40:00|1850.34|1834.34|1850.34|1834.34|1850.34|1834.34|1850.34|1834.34|1
1641343220000|2022-01-05 00:40:20|1849.84|1833.84|1849.41|1833.41|1849.84|1833.84|1849.41|1833.41|3
1641343230000|2022-01-05 00:40:30|1849.3|1833.3|1849|1833|1849.3|1833.3|1849|1833|2
1641343240000|2022-01-05 00:40:40|1848.5|1832.5|1847.75|1831.75|1848.5|1832.5|1847.5|1831.5|10
1641343250000|2022-01-05 00:40:50|1848|1832|1849.5|1833.5|1849.5|1833.5|1848|1832|5
1641343260000|2022-01-05 00:41:00|1850|1834|1850.2|1834.2|1850.2|1834.2|1850|1834|2
1641343270000|2022-01-05 00:41:10|1850.11|1834.11|1848|1832|1850.11|1834.11|1848|1832|7
1641343280000|2022-01-05 00:41:20|1847.5|1831.5|1846.95|1830.95|1847.5|1831.5|1846.3|1830.3|9
1641343300000|2022-01-05 00:41:40|1847|1831|1847|1831|1847.08|1831.08|1847|1831|3
1641343310000|2022-01-05 00:41:50|1846.88|1830.88|1846.8|1830.8|1846.88|1830.88|1846.8|1830.8|2
1641343320000|2022-01-05 00:42:00|1846.4|1830.4|1846.4|1830.4|1846.4|1830.4|1846.4|1830.4|1
1641343330000|2022-01-05 00:42:10|1846.1|1830.1|1846.5|1830.5|1846.5|1830.5|1846.1|1830.1|6
1641343340000|2022-01-05 00:42:20|1846.09|1830.09|1846.15|1830.15|1846.15|1830.15|1846.05|1830.05|4
1641343350000|2022-01-05 00:42:30|1846.55|1830.55|1846.5|1830.5|1846.55|1830.55|1846.15|1830.15|4
1641343370000|2022-01-05 00:42:50|1846|1830|1846|1830|1846|1830|1846|1830|1
1641343390000|2022-01-05 00:43:10|1846.09|1830.09|1846.5|1830.5|1847|1831|1846.09|1830.09|6
1641343400000|2022-01-05 00:43:20|1847|1831|1847|1831|1847|1831|1847|1831|1
1641343410000|2022-01-05 00:43:30|1847.5|1831.5|1848|1832|1848|1832|1847.5|1831.5|3
1641343430000|2022-01-05 00:43:50|1848.5|1832.5|1847.64|1831.64|1848.5|1832.5|1847.5|1831.5|10
1641343440000|2022-01-05 00:44:00|1847|1831|1846.55|1830.55|1847.5|1831.5|1846.55|1830.55|8
1641343450000|2022-01-05 00:44:10|1846.65|1830.65|1846.5|1830.5|1846.65|1830.65|1846.5|1830.5|3
1641343460000|2022-01-05 00:44:20|1847.3|1831.3|1847.3|1831.3|1847.3|1831.3|1847.3|1831.3|1
1641343470000|2022-01-05 00:44:30|1847.61|1831.61|1847.5|1831.5|1847.61|1831.61|1847.5|1831.5|2
1641343490000|2022-01-05 00:44:50|1847|1831|1846.42|1830.42|1847|1831|1846.42|1830.42|5
1641343500000|2022-01-05 00:45:00|1846.5|1830.5|1847|1831|1847|1831|1846.5|1830.5|2
1641343510000|2022-01-05 00:45:10|1847.15|1831.15|1848.4|1832.4|1848.4|1832.4|1847.15|1831.15|4
1641343520000|2022-01-05 00:45:20|1848.5|1832.5|1850|1834|1850.15|1834.15|1848.5|1832.5|7
1641343530000|2022-01-05 00:45:30|1850.5|1834.5|1850.5|1834.5|1850.5|1834.5|1850.5|1834.5|1
1641343540000|2022-01-05 00:45:40|1850.25|1834.25|1850.13|1834.13|1850.25|1834.25|1850|1834|5
1641343550000|2022-01-05 00:45:50|1850|1834|1850|1834|1850.5|1834.5|1849.94|1833.94|9
1641343560000|2022-01-05 00:46:00|1850.09|1834.09|1850.5|1834.5|1850.5|1834.5|1850|1834|3
1641343570000|2022-01-05 00:46:10|1850.66|1834.66|1850.66|1834.66|1850.66|1834.66|1850.66|1834.66|1
1641343580000|2022-01-05 00:46:20|1850.84|1834.84|1851.16|1835.16|1851.21|1835.21|1850.84|1834.84|5
1641343590000|2022-01-05 00:46:30|1851.26|1835.26|1850.4|1834.4|1851.26|1835.26|1850.31|1834.31|14
1641343600000|2022-01-05 00:46:40|1850.31|1834.31|1850.35|1834.35|1850.35|1834.35|1850.25|1834.25|3
1641343610000|2022-01-05 00:46:50|1850.25|1834.25|1850.35|1834.35|1850.35|1834.35|1850.25|1834.25|2
1641343620000|2022-01-05 00:47:00|1849.95|1833.95|1850.35|1834.35|1850.35|1834.35|1849.95|1833.95|2
1641343640000|2022-01-05 00:47:20|1850.5|1834.5|1850.7|1834.7|1850.7|1834.7|1850.5|1834.5|3
1641343650000|2022-01-05 00:47:30|1850.8|1834.8|1851.16|1835.16|1851.4|1835.4|1850.8|1834.8|4
1641343660000|2022-01-05 00:47:40|1851.4|1835.4|1850.75|1834.75|1851.4|1835.4|1850.75|1834.75|4
1641343670000|2022-01-05 00:47:50|1850.76|1834.76|1851.4|1835.4|1851.4|1835.4|1850.76|1834.76|6
1641343690000|2022-01-05 00:48:10|1851.46|1835.46|1852.02|1836.02|1852.02|1836.02|1851.46|1835.46|8
1641343700000|2022-01-05 00:48:20|1851.8|1835.8|1851.5|1835.5|1851.8|1835.8|1851.41|1835.41|6
1641343710000|2022-01-05 00:48:30|1851.45|1835.45|1850.62|1834.62|1851.5|1835.5|1850.62|1834.62|5
1641343720000|2022-01-05 00:48:40|1850.55|1834.55|1850.5|1834.5|1850.56|1834.56|1850.5|1834.5|7
1641343740000|2022-01-05 00:49:00|1850.39|1834.39|1850.5|1834.5|1850.5|1834.5|1850.25|1834.25|5
1641343750000|2022-01-05 00:49:10|1850.39|1834.39|1850.3|1834.3|1850.39|1834.39|1850.3|1834.3|2
1641343760000|2022-01-05 00:49:20|1850.5|1834.5|1850.12|1834.12|1850.5|1834.5|1850.12|1834.12|2
1641343770000|2022-01-05 00:49:30|1850.18|1834.18|1850.5|1834.5|1850.5|1834.5|1850.12|1834.12|4
1641343790000|2022-01-05 00:49:50|1850.38|1834.38|1850.5|1834.5|1850.5|1834.5|1850.38|1834.38|2
1641343850000|2022-01-05 00:50:50|1850.61|1834.61|1850.61|1834.61|1850.61|1834.61|1850.61|1834.61|1
1641343860000|2022-01-05 00:51:00|1850.54|1834.54|1850.54|1834.54|1850.54|1834.54|1850.54|1834.54|1
1641343870000|2022-01-05 00:51:10|1850.99|1834.99|1850.91|1834.91|1850.99|1834.99|1850.91|1834.91|3
1641343880000|2022-01-05 00:51:20|1850.72|1834.72|1850.5|1834.5|1850.72|1834.72|1850.5|1834.5|3
1641343890000|2022-01-05 00:51:30|1850.2|1834.2|1850.2|1834.2|1850.2|1834.2|1850.2|1834.2|1
1641343900000|2022-01-05 00:51:40|1850.07|1834.07|1849.69|1833.69|1850.07|1834.07|1849.69|1833.69|3
1641343910000|2022-01-05 00:51:50|1849.54|1833.54|1849.5|1833.5|1849.54|1833.54|1849.5|1833.5|2
1641343920000|2022-01-05 00:52:00|1848.99|1832.99|1848.65|1832.65|1849.15|1833.15|1848.44|1832.44|5
1641343930000|2022-01-05 00:52:10|1848.52|1832.52|1848.52|1832.52|1848.52|1832.52|1848.52|1832.52|1
1641343940000|2022-01-05 00:52:20|1848.5|1832.5|1847.78|1831.78|1848.5|1832.5|1847.78|1831.78|5
1641343950000|2022-01-05 00:52:30|1847.5|1831.5|1847.5|1831.5|1847.5|1831.5|1847.5|1831.5|1
1641343960000|2022-01-05 00:52:40|1847|1831|1846.88|1830.88|1847.5|1831.5|1846.6|1830.6|9
1641343970000|2022-01-05 00:52:50|1847|1831|1846.89|1830.89|1847.51|1831.51|1846.89|1830.89|6
1641343980000|2022-01-05 00:53:00|1846.5|1830.5|1847.6|1831.6|1847.6|1831.6|1846.5|1830.5|5
1641343990000|2022-01-05 00:53:10|1847.84|1831.84|1849.5|1833.5|1849.5|1833.5|1847.84|1831.84|8
1641344000000|2022-01-05 00:53:20|1849.59|1833.59|1849.59|1833.59|1849.59|1833.59|1849.59|1833.59|1
1641344010000|2022-01-05 00:53:30|1849.5|1833.5|1850.91|1834.91|1850.96|1834.96|1849.5|1833.5|9
1641344020000|2022-01-05 00:53:40|1850.41|1834.41|1850.1|1834.1|1850.5|1834.5|1849.81|1833.81|9
1641344030000|2022-01-05 00:53:50|1850.2|1834.2|1850.86|1834.86|1850.86|1834.86|1850.1|1834.1|4
1641344040000|2022-01-05 00:54:00|1850.81|1834.81|1851.48|1835.48|1851.48|1835.48|1850.81|1834.81|4
1641344050000|2022-01-05 00:54:10|1851.63|1835.63|1851.5|1835.5|1851.65|1835.65|1851.5|1835.5|4
1641344060000|2022-01-05 00:54:20|1851.67|1835.67|1851.5|1835.5|1851.67|1835.67|1851.5|1835.5|2
1641344070000|2022-01-05 00:54:30|1851.73|1835.73|1851.5|1835.5|1851.85|1835.85|1851.5|1835.5|4
1641344080000|2022-01-05 00:54:40|1851.48|1835.48|1851.5|1835.5|1851.5|1835.5|1851.48|1835.48|2
1641344090000|2022-01-05 00:54:50|1851.55|1835.55|1850.77|1834.77|1851.55|1835.55|1850.77|1834.77|5
1641344100000|2022-01-05 00:55:00|1850.76|1834.76|1850.65|1834.65|1850.91|1834.91|1850.65|1834.65|6
1641344110000|2022-01-05 00:55:10|1850.91|1834.91|1850.91|1834.91|1850.94|1834.94|1850.91|1834.91|3
1641344120000|2022-01-05 00:55:20|1851.24|1835.24|1851.48|1835.48|1852|1836|1851.24|1835.24|7
1641344140000|2022-01-05 00:55:40|1851.75|1835.75|1851.75|1835.75|1851.75|1835.75|1851.75|1835.75|1
1641344150000|2022-01-05 00:55:50|1851.67|1835.67|1852.5|1836.5|1852.5|1836.5|1851.5|1835.5|6
1641344160000|2022-01-05 00:56:00|1853|1837|1854.7|1838.7|1854.74|1838.74|1853|1837|11
1641344170000|2022-01-05 00:56:10|1854.74|1838.74|1855.41|1839.41|1855.41|1839.41|1854.63|1838.63|7
1641344180000|2022-01-05 00:56:20|1855.5|1839.5|1855.5|1839.5|1855.55|1839.55|1855.35|1839.35|10
1641344190000|2022-01-05 00:56:30|1855.24|1839.24|1855.5|1839.5|1855.5|1839.5|1854.74|1838.74|4
1641344200000|2022-01-05 00:56:40|1855.9|1839.9|1855.5|1839.5|1855.9|1839.9|1855.29|1839.29|4
1641344210000|2022-01-05 00:56:50|1855.29|1839.29|1854.83|1838.83|1855.29|1839.29|1854.74|1838.74|3
1641344220000|2022-01-05 00:57:00|1854.74|1838.74|1855.47|1839.47|1855.47|1839.47|1854.59|1838.59|8
1641344230000|2022-01-05 00:57:10|1855.35|1839.35|1855.5|1839.5|1855.5|1839.5|1855.06|1839.06|9
1641344240000|2022-01-05 00:57:20|1855.09|1839.09|1853.83|1837.83|1855.09|1839.09|1853.83|1837.83|7
1641344250000|2022-01-05 00:57:30|1853.4|1837.4|1854.7|1838.7|1854.7|1838.7|1853.4|1837.4|13
1641344260000|2022-01-05 00:57:40|1854.74|1838.74|1854.85|1838.85|1855.14|1839.14|1854.74|1838.74|3
1641344270000|2022-01-05 00:57:50|1855.05|1839.05|1853.95|1837.95|1855.05|1839.05|1853.95|1837.95|7
1641344280000|2022-01-05 00:58:00|1853.97|1837.97|1854.43|1838.43|1854.43|1838.43|1853.97|1837.97|4
1641344290000|2022-01-05 00:58:10|1854.34|1838.34|1855.41|1839.41|1855.41|1839.41|1854.34|1838.34|9
1641344310000|2022-01-05 00:58:30|1855.24|1839.24|1855.5|1839.5|1855.5|1839.5|1855.24|1839.24|7
1641344320000|2022-01-05 00:58:40|1855.3|1839.3|1855.5|1839.5|1855.5|1839.5|1855.3|1839.3|3
1641344330000|2022-01-05 00:58:50|1855.45|1839.45|1855.45|1839.45|1855.5|1839.5|1855.45|1839.45|3
1641344340000|2022-01-05 00:59:00|1855.5|1839.5|1856.5|1840.5|1856.5|1840.5|1855.5|1839.5|4
1641344350000|2022-01-05 00:59:10|1856.35|1840.35|1856.9|1840.9|1857|1841|1856.35|1840.35|6
1641344360000|2022-01-05 00:59:20|1856.5|1840.5|1856|1840|1856.5|1840.5|1856|1840|2
1641344370000|2022-01-05 00:59:30|1855.87|1839.87|1855.87|1839.87|1856|1840|1855.87|1839.87|3
1641344380000|2022-01-05 00:59:40|1855.67|1839.67|1855.67|1839.67|1855.67|1839.67|1855.67|1839.67|1
1641344390000|2022-01-05 00:59:50|1855.36|1839.36|1854.65|1838.65|1855.36|1839.36|1854.65|1838.65|3
1641344400000|2022-01-05 01:00:00|1855|1839|1855.34|1839.34|1855.34|1839.34|1855|1839|5
1641344410000|2022-01-05 01:00:10|1855.53|1839.53|1855.88|1839.88|1855.88|1839.88|1855.53|1839.53|2
1641344420000|2022-01-05 01:00:20|1855.99|1839.99|1853.75|1837.75|1855.99|1839.99|1853.75|1837.75|13
1641344430000|2022-01-05 01:00:30|1854|1838|1853.98|1837.98|1854.45|1838.45|1853.6|1837.6|7
1641344440000|2022-01-05 01:00:40|1854.09|1838.09|1852.85|1836.85|1854.09|1838.09|1852.85|1836.85|6
1641344450000|2022-01-05 01:00:50|1852.66|1836.66|1851.25|1835.25|1852.66|1836.66|1851.25|1835.25|6
1641344460000|2022-01-05 01:01:00|1851|1835|1850.65|1834.65|1851|1835|1850.65|1834.65|3
1641344470000|2022-01-05 01:01:10|1850.5|1834.5|1850.89|1834.89|1850.89|1834.89|1850.5|1834.5|5
1641344480000|2022-01-05 01:01:20|1851.11|1835.11|1852.1|1836.1|1852.1|1836.1|1851.11|1835.11|5
1641344490000|2022-01-05 01:01:30|1852|1836|1852.45|1836.45|1852.45|1836.45|1852|1836|3
1641344500000|2022-01-05 01:01:40|1852.4|1836.4|1852.4|1836.4|1852.4|1836.4|1852.4|1836.4|1
1641344510000|2022-01-05 01:01:50|1852|1836|1851.9|1835.9|1852|1836|1851.75|1835.75|6
1641344520000|2022-01-05 01:02:00|1851.55|1835.55|1852.43|1836.43|1852.43|1836.43|1851.55|1835.55|8
1641344530000|2022-01-05 01:02:10|1852.55|1836.55|1853.11|1837.11|1853.21|1837.21|1852.31|1836.31|11
1641344540000|2022-01-05 01:02:20|1853.3|1837.3|1854.5|1838.5|1854.5|1838.5|1853.26|1837.26|7
1641344550000|2022-01-05 01:02:30|1855|1839|1855.22|1839.22|1856|1840|1855|1839|10
1641344560000|2022-01-05 01:02:40|1855|1839|1854.7|1838.7|1855.5|1839.5|1854.7|1838.7|9
1641344570000|2022-01-05 01:02:50|1854.85|1838.85|1855.4|1839.4|1855.4|1839.4|1854.85|1838.85|7
1641344580000|2022-01-05 01:03:00|1855.5|1839.5|1855|1839|1855.55|1839.55|1855|1839|7
1641344590000|2022-01-05 01:03:10|1854.5|1838.5|1854.5|1838.5|1854.5|1838.5|1854.45|1838.45|3
1641344610000|2022-01-05 01:03:30|1854|1838|1854.11|1838.11|1854.11|1838.11|1853.75|1837.75|4
1641344620000|2022-01-05 01:03:40|1854|1838|1854.5|1838.5|1854.5|1838.5|1854|1838|5
1641344630000|2022-01-05 01:03:50|1854|1838|1853.9|1837.9|1854|1838|1853.65|1837.65|9
1641344640000|2022-01-05 01:04:00|1853.65|1837.65|1853.65|1837.65|1853.65|1837.65|1853.65|1837.65|1
1641344650000|2022-01-05 01:04:10|1853.91|1837.91|1856|1840|1856|1840|1853.91|1837.91|15
1641344660000|2022-01-05 01:04:20|1856.25|1840.25|1857.5|1841.5|1857.5|1841.5|1856|1840|11
1641344670000|2022-01-05 01:04:30|1857.75|1841.75|1858.57|1842.57|1858.57|1842.57|1857.75|1841.75|5
1641344680000|2022-01-05 01:04:40|1859|1843|1858.3|1842.3|1859|1843|1858|1842|7
1641344690000|2022-01-05 01:04:50|1858|1842|1859|1843|1859|1843|1858|1842|6
1641344710000|2022-01-05 01:05:10|1858.25|1842.25|1857|1841|1858.25|1842.25|1856.88|1840.88|6
1641344720000|2022-01-05 01:05:20|1856.55|1840.55|1856.55|1840.55|1856.55|1840.55|1856.55|1840.55|1
1641344730000|2022-01-05 01:05:30|1857|1841|1857.3|1841.3|1857.3|1841.3|1857|1841|2
1641344740000|2022-01-05 01:05:40|1857.5|1841.5|1858.65|1842.65|1858.9|1842.9|1857.5|1841.5|6
1641344750000|2022-01-05 01:05:50|1858.6|1842.6|1858.5|1842.5|1858.6|1842.6|1858.03|1842.03|5
1641344760000|2022-01-05 01:06:00|1858.25|1842.25|1856.5|1840.5|1858.5|1842.5|1856.5|1840.5|17
1641344770000|2022-01-05 01:06:10|1856.9|1840.9|1856.88|1840.88|1857|1841|1856.5|1840.5|9
1641344780000|2022-01-05 01:06:20|1857|1841|1857.45|1841.45|1857.45|1841.45|1857|1841|2
1641344790000|2022-01-05 01:06:30|1857.5|1841.5|1857.5|1841.5|1857.5|1841.5|1857.5|1841.5|1
1641344810000|2022-01-05 01:06:50|1857.3|1841.3|1856.55|1840.55|1857.3|1841.3|1856.55|1840.55|7
1641344820000|2022-01-05 01:07:00|1856.45|1840.45|1856.5|1840.5|1856.5|1840.5|1856.4|1840.4|6
1641344830000|2022-01-05 01:07:10|1856.55|1840.55|1856.5|1840.5|1856.55|1840.55|1856.45|1840.45|10
1641344840000|2022-01-05 01:07:20|1856.25|1840.25|1857.9|1841.9|1857.9|1841.9|1856|1840|13
1641344850000|2022-01-05 01:07:30|1858.4|1842.4|1859.5|1843.5|1859.5|1843.5|1858.4|1842.4|4
1641344860000|2022-01-05 01:07:40|1859.41|1843.41|1859.87|1843.87|1859.87|1843.87|1859.3|1843.3|3
1641344870000|2022-01-05 01:07:50|1859.5|1843.5|1859.91|1843.91|1859.91|1843.91|1859.5|1843.5|4
1641344880000|2022-01-05 01:08:00|1859.67|1843.67|1860|1844|1860.09|1844.09|1859.67|1843.67|5
1641344890000|2022-01-05 01:08:10|1860.17|1844.17|1860.17|1844.17|1860.17|1844.17|1860.17|1844.17|1
1641344900000|2022-01-05 01:08:20|1860.5|1844.5|1860.5|1844.5|1860.5|1844.5|1860.5|1844.5|1
1641344910000|2022-01-05 01:08:30|1860.09|1844.09|1860.12|1844.12|1860.12|1844.12|1859.7|1843.7|5
1641344920000|2022-01-05 01:08:40|1860.3|1844.3|1860.5|1844.5|1860.5|1844.5|1860|1844|6
1641344930000|2022-01-05 01:08:50|1860.3|1844.3|1859.5|1843.5|1860.3|1844.3|1859.5|1843.5|10
1641344940000|2022-01-05 01:09:00|1858.9|1842.9|1856.9|1840.9|1858.9|1842.9|1856.9|1840.9|8
1641344950000|2022-01-05 01:09:10|1856.5|1840.5|1856.85|1840.85|1857|1841|1856.5|1840.5|7
1641344960000|2022-01-05 01:09:20|1856.5|1840.5|1856.5|1840.5|1856.5|1840.5|1856.22|1840.22|5
1641344970000|2022-01-05 01:09:30|1856.62|1840.62|1856|1840|1856.62|1840.62|1856|1840|5
1641344980000|2022-01-05 01:09:40|1856.22|1840.22|1857|1841|1857|1841|1856|1840|7
1641345000000|2022-01-05 01:10:00|1856.98|1840.98|1855.7|1839.7|1856.98|1840.98|1855.7|1839.7|4
1641345010000|2022-01-05 01:10:10|1855.61|1839.61|1854.16|1838.16|1855.85|1839.85|1854.16|1838.16|14
1641345020000|2022-01-05 01:10:20|1853.97|1837.97|1853.5|1837.5|1853.97|1837.97|1853.5|1837.5|7
1641345030000|2022-01-05 01:10:30|1853.84|1837.84|1853.65|1837.65|1853.84|1837.84|1853.65|1837.65|4
1641345040000|2022-01-05 01:10:40|1853.74|1837.74|1854.4|1838.4|1854.4|1838.4|1853.7|1837.7|5
1641345050000|2022-01-05 01:10:50|1854.31|1838.31|1855.05|1839.05|1855.05|1839.05|1854.31|1838.31|4
1641345060000|2022-01-05 01:11:00|1855.5|1839.5|1855.5|1839.5|1855.5|1839.5|1855.5|1839.5|1
1641345070000|2022-01-05 01:11:10|1855.25|1839.25|1854.77|1838.77|1855.25|1839.25|1854.43|1838.43|8
1641345080000|2022-01-05 01:11:20|1854.84|1838.84|1853.69|1837.69|1854.84|1838.84|1853.5|1837.5|12
1641345090000|2022-01-05 01:11:30|1853.5|1837.5|1852.43|1836.43|1853.5|1837.5|1852.32|1836.32|9
1641345100000|2022-01-05 01:11:40|1852.4|1836.4|1851.22|1835.22|1852.4|1836.4|1851.22|1835.22|11
1641345110000|2022-01-05 01:11:50|1851.5|1835.5|1851|1835|1851.5|1835.5|1850.7|1834.7|8
1641345120000|2022-01-05 01:12:00|1851.5|1835.5|1851.5|1835.5|1852|1836|1851.5|1835.5|4
1641345140000|2022-01-05 01:12:20|1852|1836|1853.1|1837.1|1853.1|1837.1|1852|1836|10
1641345150000|2022-01-05 01:12:30|1853.5|1837.5|1852.09|1836.09|1853.5|1837.5|1852.09|1836.09|12
1641345160000|2022-01-05 01:12:40|1852.23|1836.23|1851.5|1835.5|1852.23|1836.23|1851|1835|10
1641345170000|2022-01-05 01:12:50|1851.92|1835.92|1853.15|1837.15|1853.15|1837.15|1851.92|1835.92|6
1641345180000|2022-01-05 01:13:00|1853.5|1837.5|1853|1837|1853.5|1837.5|1853|1837|4
1641345190000|2022-01-05 01:13:10|1852.92|1836.92|1852.31|1836.31|1852.92|1836.92|1852.31|1836.31|5
1641345200000|2022-01-05 01:13:20|1852.5|1836.5|1855.25|1839.25|1855.25|1839.25|1852.5|1836.5|12
1641345210000|2022-01-05 01:13:30|1855.37|1839.37|1855.71|1839.71|1856|1840|1855|1839|10
1641345220000|2022-01-05 01:13:40|1855.88|1839.88|1856.03|1840.03|1856.03|1840.03|1855.88|1839.88|3
1641345230000|2022-01-05 01:13:50|1856|1840|1855.9|1839.9|1856|1840|1855.5|1839.5|4
1641345240000|2022-01-05 01:14:00|1855.7|1839.7|1855.5|1839.5|1855.7|1839.7|1855.13|1839.13|6
1641345250000|2022-01-05 01:14:10|1854.95|1838.95|1855|1839|1855|1839|1854.95|1838.95|2
1641345260000|2022-01-05 01:14:20|1855.1|1839.1|1855.23|1839.23|1855.5|1839.5|1855.1|1839.1|7
1641345280000|2022-01-05 01:14:40|1855.6|1839.6|1855.6|1839.6|1855.6|1839.6|1855.33|1839.33|4
1641345290000|2022-01-05 01:14:50|1856|1840|1856.5|1840.5|1856.5|1840.5|1856|1840|2
1641345300000|2022-01-05 01:15:00|1857|1841|1856|1840|1857|1841|1856|1840|6
1641345310000|2022-01-05 01:15:10|1855.9|1839.9|1855.5|1839.5|1855.9|1839.9|1855.35|1839.35|9
1641345320000|2022-01-05 01:15:20|1855.6|1839.6|1855.88|1839.88|1855.88|1839.88|1855.6|1839.6|3
1641345330000|2022-01-05 01:15:30|1856|1840|1856.5|1840.5|1856.5|1840.5|1855.65|1839.65|5
1641345340000|2022-01-05 01:15:40|1856.46|1840.46|1856.44|1840.44|1856.46|1840.46|1856.44|1840.44|2
1641345350000|2022-01-05 01:15:50|1856.94|1840.94|1857.33|1841.33|1857.33|1841.33|1856.94|1840.94|3
1641345360000|2022-01-05 01:16:00|1857.5|1841.5|1859.15|1843.15|1859.15|1843.15|1857.39|1841.39|9
1641345370000|2022-01-05 01:16:10|1859.65|1843.65|1860.5|1844.5|1860.5|1844.5|1859.34|1843.34|8
1641345380000|2022-01-05 01:16:20|1860.22|1844.22|1860|1844|1860.22|1844.22|1860|1844|2
1641345390000|2022-01-05 01:16:30|1860.5|1844.5|1860.45|1844.45|1860.5|1844.5|1860.4|1844.4|3
1641345400000|2022-01-05 01:16:40|1860.5|1844.5|1861.08|1845.08|1861.61|1845.61|1860.5|1844.5|12
1641345410000|2022-01-05 01:16:50|1861.21|1845.21|1861.21|1845.21|1861.21|1845.21|1861.21|1845.21|1
1641345420000|2022-01-05 01:17:00|1860.65|1844.65|1859.5|1843.5|1860.93|1844.93|1859.45|1843.45|10
1641345430000|2022-01-05 01:17:10|1859.4|1843.4|1859.5|1843.5|1859.5|1843.5|1859.4|1843.4|2
1641345450000|2022-01-05 01:17:30|1858.6|1842.6|1855|1839|1858.6|1842.6|1855|1839|10
1641345460000|2022-01-05 01:17:40|1855.07|1839.07|1857|1841|1857|1841|1855.07|1839.07|10
1641345470000|2022-01-05 01:17:50|1857.11|1841.11|1857|1841|1857.11|1841.11|1857|1841|2
1641345490000|2022-01-05 01:18:10|1856.5|1840.5|1856|1840|1856.5|1840.5|1856|1840|3
1641345500000|2022-01-05 01:18:20|1856.22|1840.22|1856.22|1840.22|1856.22|1840.22|1855.82|1839.82|5
1641345510000|2022-01-05 01:18:30|1856|1840|1856|1840|1856.5|1840.5|1855.9|1839.9|7
1641345520000|2022-01-05 01:18:40|1855.9|1839.9|1855|1839|1856|1840|1855|1839|8
1641345530000|2022-01-05 01:18:50|1854.5|1838.5|1855.5|1839.5|1855.6|1839.6|1854.29|1838.29|10
1641345540000|2022-01-05 01:19:00|1855.81|1839.81|1855.5|1839.5|1856.15|1840.15|1855.5|1839.5|8
1641345550000|2022-01-05 01:19:10|1855.1|1839.1|1854.55|1838.55|1855.1|1839.1|1854.55|1838.55|3
1641345570000|2022-01-05 01:19:30|1854.09|1838.09|1854|1838|1854.09|1838.09|1853.5|1837.5|7
1641345580000|2022-01-05 01:19:40|1854.5|1838.5|1855.5|1839.5|1855.5|1839.5|1854.5|1838.5|5
1641345600000|2022-01-05 01:20:00|1855.76|1839.76|1855.76|1839.76|1855.76|1839.76|1855.76|1839.76|1
1641345610000|2022-01-05 01:20:10|1855.5|1839.5|1854.43|1838.43|1855.5|1839.5|1854.43|1838.43|6
1641345620000|2022-01-05 01:20:20|1854.47|1838.47|1854.45|1838.45|1854.47|1838.47|1854.35|1838.35|8
1641345630000|2022-01-05 01:20:30|1854.43|1838.43|1855.1|1839.1|1855.1|1839.1|1854.43|1838.43|4
1641345640000|2022-01-05 01:20:40|1854.75|1838.75|1854.43|1838.43|1854.75|1838.75|1854.43|1838.43|6
1641345650000|2022-01-05 01:20:50|1853.7|1837.7|1853.5|1837.5|1853.7|1837.7|1853.5|1837.5|2
1641345660000|2022-01-05 01:21:00|1853.7|1837.7|1854|1838|1854|1838|1853|1837|9
1641345670000|2022-01-05 01:21:10|1853.75|1837.75|1853.5|1837.5|1853.75|1837.75|1853.5|1837.5|2
1641345690000|2022-01-05 01:21:30|1853|1837|1853|1837|1853|1837|1853|1837|1
1641345700000|2022-01-05 01:21:40|1852.85|1836.85|1852.85|1836.85|1852.85|1836.85|1852.85|1836.85|1
1641345710000|2022-01-05 01:21:50|1852.5|1836.5|1853.45|1837.45|1853.45|1837.45|1852.5|1836.5|6
1641345720000|2022-01-05 01:22:00|1853|1837|1852.5|1836.5|1853|1837|1852.5|1836.5|2
1641345730000|2022-01-05 01:22:10|1852.7|1836.7|1852.7|1836.7|1852.7|1836.7|1852.7|1836.7|1
1641345740000|2022-01-05 01:22:20|1852.5|1836.5|1852.17|1836.17|1852.5|1836.5|1851.64|1835.64|11
1641345760000|2022-01-05 01:22:40|1851.85|1835.85|1852.25|1836.25|1852.25|1836.25|1851.85|1835.85|5
1641345770000|2022-01-05 01:22:50|1852.37|1836.37|1852.5|1836.5|1852.5|1836.5|1852.37|1836.37|2
1641345780000|2022-01-05 01:23:00|1852.79|1836.79|1853.35|1837.35|1853.35|1837.35|1852.46|1836.46|3
1641345790000|2022-01-05 01:23:10|1853.42|1837.42|1853.5|1837.5|1853.5|1837.5|1853.35|1837.35|4
1641345800000|2022-01-05 01:23:20|1853.34|1837.34|1853|1837|1853.5|1837.5|1853|1837|3
1641345810000|2022-01-05 01:23:30|1853.25|1837.25|1853.65|1837.65|1854.31|1838.31|1853.05|1837.05|18
1641345820000|2022-01-05 01:23:40|1853.57|1837.57|1853.65|1837.65|1853.86|1837.86|1853.15|1837.15|6
1641345830000|2022-01-05 01:23:50|1853.56|1837.56|1852.69|1836.69|1853.65|1837.65|1852.69|1836.69|6
1641345840000|2022-01-05 01:24:00|1852.5|1836.5|1852.39|1836.39|1852.5|1836.5|1852.39|1836.39|2
1641345860000|2022-01-05 01:24:20|1852.5|1836.5|1852.39|1836.39|1852.5|1836.5|1852.39|1836.39|2
1641345870000|2022-01-05 01:24:30|1852.5|1836.5|1853.15|1837.15|1853.2|1837.2|1852.5|1836.5|10
1641345880000|2022-01-05 01:24:40|1853.18|1837.18|1853.51|1837.51|1853.51|1837.51|1853.15|1837.15|7
1641345890000|2022-01-05 01:24:50|1854.4|1838.4|1853.37|1837.37|1854.4|1838.4|1853.37|1837.37|11
1641345900000|2022-01-05 01:25:00|1853.5|1837.5|1853.19|1837.19|1853.5|1837.5|1853.15|1837.15|5
1641345910000|2022-01-05 01:25:10|1853.15|1837.15|1852.25|1836.25|1853.15|1837.15|1852.25|1836.25|6
1641345920000|2022-01-05 01:25:20|1852.5|1836.5|1851.55|1835.55|1852.5|1836.5|1851.5|1835.5|4
1641345930000|2022-01-05 01:25:30|1850.9|1834.9|1850.5|1834.5|1850.9|1834.9|1850.5|1834.5|7
1641345940000|2022-01-05 01:25:40|1850.45|1834.45|1850.45|1834.45|1850.45|1834.45|1850.45|1834.45|1
1641345950000|2022-01-05 01:25:50|1850.1|1834.1|1849.52|1833.52|1850.24|1834.24|1849.49|1833.49|6
1641345960000|2022-01-05 01:26:00|1849.47|1833.47|1849.25|1833.25|1849.47|1833.47|1849.19|1833.19|4
1641345970000|2022-01-05 01:26:10|1849|1833|1848.65|1832.65|1849|1833|1848.65|1832.65|3
1641345980000|2022-01-05 01:26:20|1848.47|1832.47|1847|1831|1848.47|1832.47|1847|1831|4
1641345990000|2022-01-05 01:26:30|1846.7|1830.7|1846.41|1830.41|1846.93|1830.93|1846.41|1830.41|5
1641346000000|2022-01-05 01:26:40|1846.31|1830.31|1845.5|1829.5|1846.31|1830.31|1845.2|1829.2|8
1641346010000|2022-01-05 01:26:50|1845|1829|1845.5|1829.5|1845.57|1829.57|1845|1829|3
1641346020000|2022-01-05 01:27:00|1845.57|1829.57|1845.66|1829.66|1845.94|1829.94|1845.4|1829.4|8
1641346030000|2022-01-05 01:27:10|1846.01|1830.01|1845.66|1829.66|1846.01|1830.01|1845.66|1829.66|4
1641346040000|2022-01-05 01:27:20|1845.55|1829.55|1846.4|1830.4|1846.4|1830.4|1845.55|1829.55|5
1641346050000|2022-01-05 01:27:30|1846.5|1830.5|1846.5|1830.5|1846.6|1830.6|1846.5|1830.5|3
1641346060000|2022-01-05 01:27:40|1846.4|1830.4|1847.5|1831.5|1847.5|1831.5|1846.4|1830.4|4
1641346070000|2022-01-05 01:27:50|1847.8|1831.8|1847.8|1831.8|1847.8|1831.8|1847.8|1831.8|1
1641346080000|2022-01-05 01:28:00|1848.3|1832.3|1848.5|1832.5|1848.57|1832.57|1848.3|1832.3|3
1641346100000|2022-01-05 01:28:20|1848.67|1832.67|1848.32|1832.32|1848.8|1832.8|1848.32|1832.32|7
1641346110000|2022-01-05 01:28:30|1847.82|1831.82|1847.4|1831.4|1847.82|1831.82|1847.35|1831.35|4
1641346120000|2022-01-05 01:28:40|1847.41|1831.41|1847|1831|1847.5|1831.5|1847|1831|3
1641346130000|2022-01-05 01:28:50|1846.5|1830.5|1846.5|1830.5|1846.5|1830.5|1846.5|1830.5|1
1641346140000|2022-01-05 01:29:00|1846.48|1830.48|1846.87|1830.87|1846.87|1830.87|1846.48|1830.48|4
1641346150000|2022-01-05 01:29:10|1846.7|1830.7|1846.7|1830.7|1846.7|1830.7|1846.5|1830.5|9
1641346160000|2022-01-05 01:29:20|1846.5|1830.5|1846.7|1830.7|1847.08|1831.08|1846.5|1830.5|4
1641346170000|2022-01-05 01:29:30|1846.68|1830.68|1847.5|1831.5|1847.9|1831.9|1846.68|1830.68|7
1641346180000|2022-01-05 01:29:40|1848.06|1832.06|1848.5|1832.5|1848.62|1832.62|1848.06|1832.06|5
1641346200000|2022-01-05 01:30:00|1848.27|1832.27|1848.21|1832.21|1848.27|1832.27|1848.04|1832.04|6
1641346210000|2022-01-05 01:30:10|1848.2|1832.2|1849.91|1833.91|1849.91|1833.91|1848.2|1832.2|12
1641346220000|2022-01-05 01:30:20|1849.7|1833.7|1849.7|1833.7|1849.7|1833.7|1849.7|1833.7|1
1641346230000|2022-01-05 01:30:30|1849.29|1833.29|1849.91|1833.91|1849.91|1833.91|1849.29|1833.29|6
1641346240000|2022-01-05 01:30:40|1850|1834|1850.5|1834.5|1851.1|1835.1|1850|1834|11
1641346250000|2022-01-05 01:30:50|1850.92|1834.92|1851.37|1835.37|1851.66|1835.66|1850.92|1834.92|7
1641346260000|2022-01-05 01:31:00|1851.5|1835.5|1851|1835|1851.5|1835.5|1851|1835|5
1641346270000|2022-01-05 01:31:10|1851.16|1835.16|1850.86|1834.86|1851.16|1835.16|1850.86|1834.86|3
1641346280000|2022-01-05 01:31:20|1850.56|1834.56|1849.56|1833.56|1850.76|1834.76|1849.56|1833.56|8
1641346290000|2022-01-05 01:31:30|1849.87|1833.87|1849.3|1833.3|1849.87|1833.87|1849.3|1833.3|2
1641346300000|2022-01-05 01:31:40|1849.15|1833.15|1849.15|1833.15|1849.15|1833.15|1849.15|1833.15|1
1641346310000|2022-01-05 01:31:50|1849.5|1833.5|1849.5|1833.5|1849.5|1833.5|1849.5|1833.5|1
1641346320000|2022-01-05 01:32:00|1849|1833|1847.78|1831.78|1849|1833|1847.42|1831.42|11
1641346330000|2022-01-05 01:32:10|1847.77|1831.77|1847.5|1831.5|1848|1832|1847|1831|8
1641346340000|2022-01-05 01:32:20|1847.25|1831.25|1846.75|1830.75|1847.27|1831.27|1846.75|1830.75|4
1641346360000|2022-01-05 01:32:40|1847.3|1831.3|1846.8|1830.8|1847.3|1831.3|1846.8|1830.8|4
1641346370000|2022-01-05 01:32:50|1846.9|1830.9|1847.5|1831.5|1847.75|1831.75|1846.8|1830.8|12
1641346380000|2022-01-05 01:33:00|1847.64|1831.64|1847.78|1831.78|1847.78|1831.78|1847.6|1831.6|4
1641346390000|2022-01-05 01:33:10|1847.5|1831.5|1847.5|1831.5|1847.5|1831.5|1847.35|1831.35|4
1641346400000|2022-01-05 01:33:20|1846.53|1830.53|1846.55|1830.55|1846.55|1830.55|1846.53|1830.53|2
1641346410000|2022-01-05 01:33:30|1846.65|1830.65|1846.5|1830.5|1846.65|1830.65|1846.41|1830.41|7
1641346420000|2022-01-05 01:33:40|1846.05|1830.05|1845.55|1829.55|1846.05|1830.05|1845.55|1829.55|2
1641346430000|2022-01-05 01:33:50|1845.5|1829.5|1844.45|1828.45|1845.5|1829.5|1844.41|1828.41|7
1641346440000|2022-01-05 01:34:00|1844.67|1828.67|1844.41|1828.41|1844.72|1828.72|1844.41|1828.41|7
1641346450000|2022-01-05 01:34:10|1844.43|1828.43|1844.5|1828.5|1844.82|1828.82|1844.43|1828.43|4
1641346480000|2022-01-05 01:34:40|1844.45|1828.45|1844.45|1828.45|1844.45|1828.45|1844.45|1828.45|1
1641346490000|2022-01-05 01:34:50|1844.32|1828.32|1843.5|1827.5|1844.32|1828.32|1843.5|1827.5|6
1641346500000|2022-01-05 01:35:00|1843.7|1827.7|1844.1|1828.1|1844.1|1828.1|1843.7|1827.7|2
1641346510000|2022-01-05 01:35:10|1843.7|1827.7|1843.5|1827.5|1843.7|1827.7|1843.5|1827.5|2
1641346520000|2022-01-05 01:35:20|1843.45|1827.45|1842.75|1826.75|1843.45|1827.45|1842.75|1826.75|6
1641346530000|2022-01-05 01:35:30|1843|1827|1842|1826|1843|1827|1841.67|1825.67|13
1641346540000|2022-01-05 01:35:40|1841.95|1825.95|1842.5|1826.5|1842.9|1826.9|1841.95|1825.95|7
1641346560000|2022-01-05 01:36:00|1842.55|1826.55|1842.5|1826.5|1842.55|1826.55|1842.5|1826.5|2
1641346570000|2022-01-05 01:36:10|1842.73|1826.73|1843.09|1827.09|1843.17|1827.17|1842.73|1826.73|6
1641346580000|2022-01-05 01:36:20|1843.16|1827.16|1843.89|1827.89|1843.89|1827.89|1843.16|1827.16|11
1641346610000|2022-01-05 01:36:50|1843.5|1827.5|1842.85|1826.85|1843.5|1827.5|1842.85|1826.85|4
1641346620000|2022-01-05 01:37:00|1842.7|1826.7|1842.7|1826.7|1842.7|1826.7|1842.7|1826.7|1
1641346630000|2022-01-05 01:37:10|1842.5|1826.5|1842.5|1826.5|1842.5|1826.5|1842.5|1826.5|1
1641346640000|2022-01-05 01:37:20|1842.19|1826.19|1841.43|1825.43|1842.19|1826.19|1841.4|1825.4|7
1641346650000|2022-01-05 01:37:30|1841.5|1825.5|1841.3|1825.3|1841.5|1825.5|1841.3|1825.3|6
1641346660000|2022-01-05 01:37:40|1841.38|1825.38|1840.88|1824.88|1841.38|1825.38|1840.57|1824.57|4
1641346670000|2022-01-05 01:37:50|1840.6|1824.6|1841.4|1825.4|1841.4|1825.4|1840.6|1824.6|4
1641346680000|2022-01-05 01:38:00|1841.45|1825.45|1840.7|1824.7|1841.45|1825.45|1840.7|1824.7|4
1641346690000|2022-01-05 01:38:10|1840.6|1824.6|1840.55|1824.55|1840.65|1824.65|1840.55|1824.55|3
1641346710000|2022-01-05 01:38:30|1840.93|1824.93|1841.38|1825.38|1841.38|1825.38|1840.93|1824.93|3
1641346730000|2022-01-05 01:38:50|1841.53|1825.53|1841.38|1825.38|1841.53|1825.53|1841.38|1825.38|4
1641346740000|2022-01-05 01:39:00|1841.5|1825.5|1842.69|1826.69|1842.69|1826.69|1841.5|1825.5|6
1641346750000|2022-01-05 01:39:10|1842.94|1826.94|1844|1828|1844|1828|1842.94|1826.94|11
1641346760000|2022-01-05 01:39:20|1844.1|1828.1|1844.1|1828.1|1844.5|1828.5|1843.94|1827.94|7
1641346770000|2022-01-05 01:39:30|1844.29|1828.29|1844.5|1828.5|1844.5|1828.5|1844|1828|3
1641346780000|2022-01-05 01:39:40|1844.4|1828.4|1846|1830|1846.84|1830.84|1844.4|1828.4|10
1641346790000|2022-01-05 01:39:50|1845.34|1829.34|1847.5|1831.5|1847.57|1831.57|1845.34|1829.34|5
1641346800000|2022-01-05 01:40:00|1847.22|1831.22|1846.5|1830.5|1847.22|1831.22|1846.5|1830.5|3
1641346810000|2022-01-05 01:40:10|1846.32|1830.32|1845.5|1829.5|1846.32|1830.32|1845.5|1829.5|3
1641346820000|2022-01-05 01:40:20|1846|1830|1846.5|1830.5|1846.5|1830.5|1846|1830|2
1641346830000|2022-01-05 01:40:30|1847|1831|1847.5|1831.5|1847.5|1831.5|1847|1831|2
1641346860000|2022-01-05 01:41:00|1847.29|1831.29|1846.17|1830.17|1847.29|1831.29|1846.17|1830.17|6
1641346870000|2022-01-05 01:41:10|1846.38|1830.38|1846.5|1830.5|1846.5|1830.5|1846.38|1830.38|2
1641346880000|2022-01-05 01:41:20|1847.5|1831.5|1848|1832|1848|1832|1847.5|1831.5|2
1641346890000|2022-01-05 01:41:30|1848.5|1832.5|1849|1833|1849|1833|1848.5|1832.5|2
1641346900000|2022-01-05 01:41:40|1848.8|1832.8|1849|1833|1849.2|1833.2|1848.8|1832.8|4
1641346910000|2022-01-05 01:41:50|1848.95|1832.95|1849|1833|1849|1833|1848.95|1832.95|2
1641346920000|2022-01-05 01:42:00|1848.98|1832.98|1849|1833|1849.1|1833.1|1848.98|1832.98|4
1641346930000|2022-01-05 01:42:10|1848.8|1832.8|1849.5|1833.5|1849.5|1833.5|1848.8|1832.8|4
1641346940000|2022-01-05 01:42:20|1849.3|1833.3|1849.5|1833.5|1849.5|1833.5|1849.26|1833.26|4
1641346950000|2022-01-05 01:42:30|1849.3|1833.3|1849.5|1833.5|1849.5|1833.5|1849.3|1833.3|2
1641346960000|2022-01-05 01:42:40|1849.85|1833.85|1851.05|1835.05|1851.05|1835.05|1849.85|1833.85|4
1641346970000|2022-01-05 01:42:50|1851|1835|1852.35|1836.35|1852.35|1836.35|1850.5|1834.5|8
1641346980000|2022-01-05 01:43:00|1852.63|1836.63|1853.35|1837.35|1853.35|1837.35|1852.63|1836.63|3
1641346990000|2022-01-05 01:43:10|1853.34|1837.34|1853.5|1837.5|1853.5|1837.5|1853.19|1837.19|5
1641347000000|2022-01-05 01:43:20|1853.75|1837.75|1854.43|1838.43|1854.43|1838.43|1853.75|1837.75|3
1641347010000|2022-01-05 01:43:30|1854.5|1838.5|1854.5|1838.5|1854.5|1838.5|1854.5|1838.5|1
1641347020000|2022-01-05 01:43:40|1854.58|1838.58|1854.82|1838.82|1854.82|1838.82|1854.58|1838.58|2
1641347030000|2022-01-05 01:43:50|1854.81|1838.81|1854.47|1838.47|1854.81|1838.81|1854.47|1838.47|7
1641347040000|2022-01-05 01:44:00|1854.43|1838.43|1854.43|1838.43|1854.43|1838.43|1854.43|1838.43|1
1641347050000|2022-01-05 01:44:10|1854.67|1838.67|1855.74|1839.74|1855.74|1839.74|1854.64|1838.64|5
1641347060000|2022-01-05 01:44:20|1856|1840|1855.35|1839.35|1856|1840|1855.35|1839.35|7
1641347070000|2022-01-05 01:44:30|1855.85|1839.85|1855.5|1839.5|1856|1840|1855.5|1839.5|4
1641347080000|2022-01-05 01:44:40|1855.45|1839.45|1855.51|1839.51|1855.51|1839.51|1855.25|1839.25|6
1641347090000|2022-01-05 01:44:50|1855.95|1839.95|1855.25|1839.25|1856.1|1840.1|1855.25|1839.25|6
1641347100000|2022-01-05 01:45:00|1855.39|1839.39|1855.25|1839.25|1855.39|1839.39|1855.01|1839.01|3
1641347110000|2022-01-05 01:45:10|1855.13|1839.13|1855.85|1839.85|1855.85|1839.85|1855.13|1839.13|5
1641347120000|2022-01-05 01:45:20|1855.9|1839.9|1855.9|1839.9|1855.9|1839.9|1855.9|1839.9|1
1641347130000|2022-01-05 01:45:30|1855.65|1839.65|1855.65|1839.65|1855.65|1839.65|1855.65|1839.65|1
1641347140000|2022-01-05 01:45:40|1856.15|1840.15|1856.35|1840.35|1856.5|1840.5|1856.15|1840.15|4
1641347150000|2022-01-05 01:45:50|1856.5|1840.5|1857|1841|1857|1841|1856.5|1840.5|4
1641347160000|2022-01-05 01:46:00|1857.06|1841.06|1857.38|1841.38|1857.38|1841.38|1857.06|1841.06|3
1641347170000|2022-01-05 01:46:10|1857.07|1841.07|1857.32|1841.32|1857.5|1841.5|1856.87|1840.87|8
1641347180000|2022-01-05 01:46:20|1857.45|1841.45|1855.9|1839.9|1857.45|1841.45|1855.57|1839.57|9
1641347190000|2022-01-05 01:46:30|1855.54|1839.54|1855.53|1839.53|1855.57|1839.57|1855.5|1839.5|6
1641347200000|2022-01-05 01:46:40|1855.52|1839.52|1855.67|1839.67|1855.67|1839.67|1855.48|1839.48|5
1641347210000|2022-01-05 01:46:50|1855.53|1839.53|1855.5|1839.5|1855.53|1839.53|1855.4|1839.4|5
1641347220000|2022-01-05 01:47:00|1855.37|1839.37|1855.37|1839.37|1855.37|1839.37|1855.37|1839.37|1
1641347230000|2022-01-05 01:47:10|1855.1|1839.1|1855.1|1839.1|1855.1|1839.1|1855.1|1839.1|1
1641347240000|2022-01-05 01:47:20|1854.75|1838.75|1854.75|1838.75|1854.75|1838.75|1854.75|1838.75|1
1641347250000|2022-01-05 01:47:30|1855.15|1839.15|1855.6|1839.6|1855.77|1839.77|1855.15|1839.15|4
1641347260000|2022-01-05 01:47:40|1855.5|1839.5|1855.77|1839.77|1855.77|1839.77|1855.5|1839.5|2
1641347270000|2022-01-05 01:47:50|1855.55|1839.55|1855.55|1839.55|1855.55|1839.55|1855.55|1839.55|1
1641347280000|2022-01-05 01:48:00|1855.6|1839.6|1855.6|1839.6|1855.6|1839.6|1855.6|1839.6|1
1641347290000|2022-01-05 01:48:10|1855.5|1839.5|1855.5|1839.5|1855.5|1839.5|1855.5|1839.5|1
1641347300000|2022-01-05 01:48:20|1855.6|1839.6|1855.65|1839.65|1855.65|1839.65|1855.6|1839.6|2
1641347310000|2022-01-05 01:48:30|1855.7|1839.7|1855.7|1839.7|1855.7|1839.7|1855.7|1839.7|1
1641347320000|2022-01-05 01:48:40|1855.5|1839.5|1852.51|1836.51|1855.5|1839.5|1852.5|1836.5|16
1641347330000|2022-01-05 01:48:50|1852.26|1836.26|1851.65|1835.65|1852.26|1836.26|1851.5|1835.5|3
1641347340000|2022-01-05 01:49:00|1851.15|1835.15|1849.5|1833.5|1851.15|1835.15|1849.25|1833.25|9
1641347350000|2022-01-05 01:49:10|1850|1834|1850.5|1834.5|1850.5|1834.5|1850|1834|6
1641347360000|2022-01-05 01:49:20|1850.54|1834.54|1850.9|1834.9|1850.9|1834.9|1850.13|1834.13|6
1641347370000|2022-01-05 01:49:30|1851|1835|1850.5|1834.5|1851|1835|1850.5|1834.5|4
1641347380000|2022-01-05 01:49:40|1850.24|1834.24|1850.5|1834.5|1850.5|1834.5|1850.24|1834.24|5
1641347390000|2022-01-05 01:49:50|1850.35|1834.35|1850.35|1834.35|1850.35|1834.35|1850.35|1834.35|1
1641347400000|2022-01-05 01:50:00|1849.85|1833.85|1849.97|1833.97|1849.97|1833.97|1849.85|1833.85|2
1641347410000|2022-01-05 01:50:10|1850.02|1834.02|1850.5|1834.5|1850.5|1834.5|1850.02|1834.02|4
1641347420000|2022-01-05 01:50:20|1850.55|1834.55|1851.5|1835.5|1852.03|1836.03|1850.55|1834.55|13
1641347430000|2022-01-05 01:50:30|1851.2|1835.2|1850.48|1834.48|1851.2|1835.2|1850.48|1834.48|3
1641347440000|2022-01-05 01:50:40|1851|1835|1851.14|1835.14|1851.14|1835.14|1851|1835|5
1641347450000|2022-01-05 01:50:50|1851.13|1835.13|1849.5|1833.5|1851.13|1835.13|1849.45|1833.45|11
1641347460000|2022-01-05 01:51:00|1849.93|1833.93|1849.5|1833.5|1849.93|1833.93|1849.5|1833.5|2
1641347470000|2022-01-05 01:51:10|1849.45|1833.45|1849.5|1833.5|1849.5|1833.5|1849.45|1833.45|2
1641347480000|2022-01-05 01:51:20|1849|1833|1849.5|1833.5|1849.5|1833.5|1849|1833|2
1641347490000|2022-01-05 01:51:30|1849.35|1833.35|1848|1832|1849.35|1833.35|1848|1832|5
1641347500000|2022-01-05 01:51:40|1847.75|1831.75|1848|1832|1848|1832|1847.75|1831.75|2
1641347510000|2022-01-05 01:51:50|1847.5|1831.5|1848.41|1832.41|1849|1833|1847.5|1831.5|10
1641347520000|2022-01-05 01:52:00|1848.11|1832.11|1847.7|1831.7|1848.31|1832.31|1847.7|1831.7|7
1641347530000|2022-01-05 01:52:10|1848|1832|1847.95|1831.95|1848.13|1832.13|1847.95|1831.95|4
1641347540000|2022-01-05 01:52:20|1848.13|1832.13|1848|1832|1848.13|1832.13|1847.95|1831.95|5
1641347550000|2022-01-05 01:52:30|1848.4|1832.4|1849.14|1833.14|1849.14|1833.14|1848|1832|6
1641347560000|2022-01-05 01:52:40|1849.34|1833.34|1850.4|1834.4|1850.4|1834.4|1849.34|1833.34|4
1641347570000|2022-01-05 01:52:50|1850.5|1834.5|1850.5|1834.5|1851.32|1835.32|1850.5|1834.5|10
1641347580000|2022-01-05 01:53:00|1850.8|1834.8|1850.65|1834.65|1850.8|1834.8|1850.15|1834.15|5
1641347590000|2022-01-05 01:53:10|1851|1835|1852.2|1836.2|1852.66|1836.66|1851|1835|13
1641347600000|2022-01-05 01:53:20|1852.41|1836.41|1852.41|1836.41|1852.41|1836.41|1852.41|1836.41|1
1641347610000|2022-01-05 01:53:30|1852.46|1836.46|1852.8|1836.8|1853.05|1837.05|1852.46|1836.46|3
1641347620000|2022-01-05 01:53:40|1853.05|1837.05|1853.45|1837.45|1853.45|1837.45|1853.05|1837.05|2
1641347630000|2022-01-05 01:53:50|1853.5|1837.5|1853.75|1837.75|1853.75|1837.75|1853.5|1837.5|2
1641347640000|2022-01-05 01:54:00|1853.5|1837.5|1854.79|1838.79|1854.79|1838.79|1853.5|1837.5|7
1641347650000|2022-01-05 01:54:10|1855|1839|1855|1839|1855|1839|1855|1839|1
1641347660000|2022-01-05 01:54:20|1855.5|1839.5|1856.18|1840.18|1856.18|1840.18|1855.5|1839.5|4
1641347670000|2022-01-05 01:54:30|1856|1840|1855.39|1839.39|1856|1840|1855.39|1839.39|3
1641347680000|2022-01-05 01:54:40|1855.5|1839.5|1855.39|1839.39|1855.5|1839.5|1855.39|1839.39|4
1641347690000|2022-01-05 01:54:50|1855.2|1839.2|1855|1839|1855.2|1839.2|1854.7|1838.7|4
1641347700000|2022-01-05 01:55:00|1854.7|1838.7|1854.7|1838.7|1854.7|1838.7|1854.7|1838.7|1
1641347710000|2022-01-05 01:55:10|1854.53|1838.53|1854.41|1838.41|1854.53|1838.53|1853.85|1837.85|7
1641347720000|2022-01-05 01:55:20|1854.3|1838.3|1854.6|1838.6|1854.6|1838.6|1854|1838|7
1641347740000|2022-01-05 01:55:40|1854.43|1838.43|1854.33|1838.33|1854.5|1838.5|1854.33|1838.33|4
1641347750000|2022-01-05 01:55:50|1854.5|1838.5|1854.5|1838.5|1854.5|1838.5|1854.5|1838.5|1
1641347760000|2022-01-05 01:56:00|1854.33|1838.33|1853|1837|1854.5|1838.5|1853|1837|10
1641347770000|2022-01-05 01:56:10|1852.78|1836.78|1852.66|1836.66|1852.78|1836.78|1852.16|1836.16|7
1641347780000|2022-01-05 01:56:20|1852.78|1836.78|1852.15|1836.15|1852.78|1836.78|1852.15|1836.15|10
1641347790000|2022-01-05 01:56:30|1852.27|1836.27|1851.5|1835.5|1852.28|1836.28|1851.5|1835.5|4
1641347800000|2022-01-05 01:56:40|1851.6|1835.6|1852.28|1836.28|1852.28|1836.28|1851.6|1835.6|4
1641347810000|2022-01-05 01:56:50|1852.5|1836.5|1852.5|1836.5|1852.5|1836.5|1852.5|1836.5|1
1641347820000|2022-01-05 01:57:00|1852.75|1836.75|1852.33|1836.33|1852.75|1836.75|1852.28|1836.28|5
1641347830000|2022-01-05 01:57:10|1852.05|1836.05|1851.85|1835.85|1852.05|1836.05|1851.15|1835.15|7
1641347840000|2022-01-05 01:57:20|1852|1836|1852|1836|1852|1836|1851.97|1835.97|3
1641347850000|2022-01-05 01:57:30|1852.5|1836.5|1852.5|1836.5|1852.5|1836.5|1852.5|1836.5|1
1641347870000|2022-01-05 01:57:50|1852.4|1836.4|1851.5|1835.5|1852.5|1836.5|1851.45|1835.45|7
1641347880000|2022-01-05 01:58:00|1851.39|1835.39|1851.5|1835.5|1851.5|1835.5|1851.24|1835.24|3
1641347890000|2022-01-05 01:58:10|1851.65|1835.65|1851.34|1835.34|1851.65|1835.65|1851.15|1835.15|6
1641347900000|2022-01-05 01:58:20|1851.5|1835.5|1852.09|1836.09|1852.3|1836.3|1851.5|1835.5|6
1641347910000|2022-01-05 01:58:30|1851.88|1835.88|1851.92|1835.92|1852.5|1836.5|1851.88|1835.88|10
1641347920000|2022-01-05 01:58:40|1851.91|1835.91|1851.92|1835.92|1851.92|1835.92|1851.5|1835.5|12
1641347930000|2022-01-05 01:58:50|1851.5|1835.5|1851.7|1835.7|1851.92|1835.92|1851.5|1835.5|6
1641347940000|2022-01-05 01:59:00|1851.5|1835.5|1850.8|1834.8|1851.5|1835.5|1850.5|1834.5|6
1641347950000|2022-01-05 01:59:10|1850.5|1834.5|1849.7|1833.7|1850.5|1834.5|1849.7|1833.7|4
1641347960000|2022-01-05 01:59:20|1849.5|1833.5|1849.5|1833.5|1849.5|1833.5|1849.5|1833.5|1
1641347970000|2022-01-05 01:59:30|1850|1834|1850|1834|1850|1834|1850|1834|1
1641347980000|2022-01-05 01:59:40|1849.87|1833.87|1849.5|1833.5|1849.87|1833.87|1849.37|1833.37|5
1641347990000|2022-01-05 01:59:50|1850|1834|1850|1834|1850|1834|1850|1834|1
1641348000000|2022-01-05 02:00:00|1849.8|1833.8|1852.88|1836.88|1852.88|1836.88|1849.8|1833.8|11
1641348010000|2022-01-05 02:00:10|1853|1837|1855|1839|1855.5|1839.5|1853|1837|8
1641348020000|2022-01-05 02:00:20|1855.25|1839.25|1856|1840|1856|1840|1854.95|1838.95|7
1641348030000|2022-01-05 02:00:30|1856.25|1840.25|1857|1841|1857|1841|1856.25|1840.25|5
1641348040000|2022-01-05 02:00:40|1856.5|1840.5|1856|1840|1856.5|1840.5|1856|1840|5
1641348050000|2022-01-05 02:00:50|1855.8|1839.8|1855.9|1839.9|1855.9|1839.9|1855.75|1839.75|3
1641348060000|2022-01-05 02:01:00|1856|1840|1856.5|1840.5|1856.5|1840.5|1856|1840|2
1641348070000|2022-01-05 02:01:10|1856.37|1840.37|1855.82|1839.82|1856.37|1840.37|1855.5|1839.5|8
1641348080000|2022-01-05 02:01:20|1855.7|1839.7|1855.5|1839.5|1856|1840|1855.5|1839.5|4
1641348090000|2022-01-05 02:01:30|1855|1839|1854.9|1838.9|1855.13|1839.13|1854.9|1838.9|4
1641348100000|2022-01-05 02:01:40|1854.5|1838.5|1854.88|1838.88|1854.88|1838.88|1854.5|1838.5|2
1641348110000|2022-01-05 02:01:50|1855|1839|1854.5|1838.5|1855|1839|1854.5|1838.5|8
1641348120000|2022-01-05 02:02:00|1854.1|1838.1|1854|1838|1854.1|1838.1|1854|1838|2
1641348130000|2022-01-05 02:02:10|1854.1|1838.1|1854.5|1838.5|1854.6|1838.6|1854.1|1838.1|7
1641348140000|2022-01-05 02:02:20|1854.55|1838.55|1854.55|1838.55|1854.55|1838.55|1854.55|1838.55|1
1641348150000|2022-01-05 02:02:30|1854.83|1838.83|1854.83|1838.83|1855.23|1839.23|1854.83|1838.83|3
1641348170000|2022-01-05 02:02:50|1854.95|1838.95|1855.32|1839.32|1858.09|1842.09|1854.95|1838.95|9
1641348180000|2022-01-05 02:03:00|1856.75|1840.75|1857.65|1841.65|1858|1842|1856|1840|8
1641348190000|2022-01-05 02:03:10|1857.18|1841.18|1857.55|1841.55|1857.55|1841.55|1857.05|1841.05|4
1641348200000|2022-01-05 02:03:20|1857.85|1841.85|1858|1842|1858|1842|1857.85|1841.85|3
1641348210000|2022-01-05 02:03:30|1858.5|1842.5|1859.41|1843.41|1859.41|1843.41|1858.39|1842.39|4
1641348220000|2022-01-05 02:03:40|1859.5|1843.5|1859.5|1843.5|1859.5|1843.5|1859.5|1843.5|1
1641348230000|2022-01-05 02:03:50|1859.41|1843.41|1859.36|1843.36|1859.5|1843.5|1859.17|1843.17|8
1641348240000|2022-01-05 02:04:00|1859.17|1843.17|1859.65|1843.65|1859.65|1843.65|1859.17|1843.17|8
1641348260000|2022-01-05 02:04:20|1859.55|1843.55|1858.75|1842.75|1859.55|1843.55|1858.75|1842.75|4
1641348280000|2022-01-05 02:04:40|1858.65|1842.65|1858.16|1842.16|1858.65|1842.65|1858.16|1842.16|5
1641348290000|2022-01-05 02:04:50|1858.5|1842.5|1858.5|1842.5|1858.5|1842.5|1858.5|1842.5|1
1641348300000|2022-01-05 02:05:00|1858.16|1842.16|1858.16|1842.16|1858.16|1842.16|1858.16|1842.16|1
1641348310000|2022-01-05 02:05:10|1858.01|1842.01|1858.5|1842.5|1858.5|1842.5|1858.01|1842.01|5
1641348320000|2022-01-05 02:05:20|1859|1843|1860|1844|1860|1844|1859|1843|9
1641348330000|2022-01-05 02:05:30|1860.1|1844.1|1860.49|1844.49|1860.5|1844.5|1860.1|1844.1|3
1641348340000|2022-01-05 02:05:40|1861.15|1845.15|1861.1|1845.1|1861.15|1845.15|1861.1|1845.1|2
1641348350000|2022-01-05 02:05:50|1860.65|1844.65|1860.65|1844.65|1861.15|1845.15|1860.65|1844.65|5
1641348360000|2022-01-05 02:06:00|1860.5|1844.5|1860.34|1844.34|1860.6|1844.6|1860.34|1844.34|5
1641348370000|2022-01-05 02:06:10|1860.5|1844.5|1860.5|1844.5|1860.5|1844.5|1860.5|1844.5|1
1641348380000|2022-01-05 02:06:20|1860.23|1844.23|1860.23|1844.23|1860.5|1844.5|1860.13|1844.13|4
1641348390000|2022-01-05 02:06:30|1860.5|1844.5|1860.5|1844.5|1860.5|1844.5|1860.5|1844.5|1
1641348400000|2022-01-05 02:06:40|1860.32|1844.32|1860.23|1844.23|1860.5|1844.5|1860.23|1844.23|3
1641348410000|2022-01-05 02:06:50|1860.5|1844.5|1860.38|1844.38|1861.1|1845.1|1860.38|1844.38|6
1641348420000|2022-01-05 02:07:00|1860.28|1844.28|1860.45|1844.45|1860.45|1844.45|1860.28|1844.28|3
1641348430000|2022-01-05 02:07:10|1860.18|1844.18|1860.52|1844.52|1860.52|1844.52|1860.18|1844.18|5
1641348440000|2022-01-05 02:07:20|1860.85|1844.85|1860.5|1844.5|1860.85|1844.85|1860.45|1844.45|3
1641348450000|2022-01-05 02:07:30|1860.38|1844.38|1859.5|1843.5|1860.38|1844.38|1858.5|1842.5|11
1641348460000|2022-01-05 02:07:40|1859.1|1843.1|1859.25|1843.25|1859.5|1843.5|1859.1|1843.1|3
1641348470000|2022-01-05 02:07:50|1859|1843|1858.6|1842.6|1859|1843|1858.6|1842.6|2
1641348480000|2022-01-05 02:08:00|1858.5|1842.5|1857.75|1841.75|1858.5|1842.5|1857.75|1841.75|6
1641348490000|2022-01-05 02:08:10|1857.88|1841.88|1858.5|1842.5|1858.65|1842.65|1857.88|1841.88|5
1641348500000|2022-01-05 02:08:20|1858.9|1842.9|1859.45|1843.45|1859.45|1843.45|1858.9|1842.9|5
1641348510000|2022-01-05 02:08:30|1859.5|1843.5|1859.85|1843.85|1859.85|1843.85|1859.5|1843.5|2
1641348520000|2022-01-05 02:08:40|1859.5|1843.5|1859.5|1843.5|1859.58|1843.58|1859.5|1843.5|3
1641348530000|2022-01-05 02:08:50|1859.88|1843.88|1858.86|1842.86|1859.88|1843.88|1858.86|1842.86|4
1641348540000|2022-01-05 02:09:00|1859|1843|1858.5|1842.5|1859|1843|1858.5|1842.5|3
1641348550000|2022-01-05 02:09:10|1858.64|1842.64|1858|1842|1858.64|1842.64|1858|1842|3
1641348560000|2022-01-05 02:09:20|1857.93|1841.93|1859.12|1843.12|1859.13|1843.13|1857.93|1841.93|8
1641348570000|2022-01-05 02:09:30|1859.5|1843.5|1859.53|1843.53|1859.53|1843.53|1859.5|1843.5|2
1641348580000|2022-01-05 02:09:40|1859.5|1843.5|1859.5|1843.5|1859.5|1843.5|1859.5|1843.5|1
1641348590000|2022-01-05 02:09:50|1859.4|1843.4|1859|1843|1859.4|1843.4|1859|1843|2
1641348600000|2022-01-05 02:10:00|1858.55|1842.55|1859|1843|1859|1843|1858.55|1842.55|2
1641348610000|2022-01-05 02:10:10|1858.6|1842.6|1857.7|1841.7|1858.6|1842.6|1857.7|1841.7|6
1641348620000|2022-01-05 02:10:20|1857.5|1841.5|1858|1842|1858|1842|1857|1841|6
1641348640000|2022-01-05 02:10:40|1858.14|1842.14|1858.5|1842.5|1858.5|1842.5|1858.14|1842.14|3
1641348650000|2022-01-05 02:10:50|1858.85|1842.85|1859.18|1843.18|1859.18|1843.18|1858.85|1842.85|5
1641348660000|2022-01-05 02:11:00|1859|1843|1859|1843|1859.1|1843.1|1859|1843|3
1641348670000|2022-01-05 02:11:10|1858.79|1842.79|1857.29|1841.29|1858.79|1842.79|1857.29|1841.29|7
1641348680000|2022-01-05 02:11:20|1857.5|1841.5|1857|1841|1857.5|1841.5|1857|1841|6
1641348690000|2022-01-05 02:11:30|1856.95|1840.95|1858|1842|1858|1842|1856.95|1840.95|5
1641348700000|2022-01-05 02:11:40|1858.5|1842.5|1858|1842|1858.5|1842.5|1858|1842|3
1641348710000|2022-01-05 02:11:50|1857.8|1841.8|1857.8|1841.8|1857.8|1841.8|1857.8|1841.8|1
1641348720000|2022-01-05 02:12:00|1857.5|1841.5|1858.35|1842.35|1858.35|1842.35|1857|1841|8
1641348730000|2022-01-05 02:12:10|1858.25|1842.25|1857.76|1841.76|1858.25|1842.25|1857.76|1841.76|3
1641348740000|2022-01-05 02:12:20|1857.5|1841.5|1856.65|1840.65|1857.5|1841.5|1856.65|1840.65|9
1641348750000|2022-01-05 02:12:30|1856.85|1840.85|1857.27|1841.27|1857.27|1841.27|1856.85|1840.85|4
1641348760000|2022-01-05 02:12:40|1856.97|1840.97|1856.8|1840.8|1857.47|1841.47|1856.8|1840.8|7
1641348770000|2022-01-05 02:12:50|1856.7|1840.7|1857.3|1841.3|1857.3|1841.3|1856.7|1840.7|2
1641348780000|2022-01-05 02:13:00|1856.9|1840.9|1856.5|1840.5|1856.9|1840.9|1856.5|1840.5|4
1641348790000|2022-01-05 02:13:10|1856.68|1840.68|1856.5|1840.5|1856.68|1840.68|1856.43|1840.43|4
1641348800000|2022-01-05 02:13:20|1856.42|1840.42|1856.5|1840.5|1856.5|1840.5|1856.42|1840.42|2
1641348810000|2022-01-05 02:13:30|1856.25|1840.25|1855.5|1839.5|1856.25|1840.25|1855.5|1839.5|5
1641348820000|2022-01-05 02:13:40|1855.68|1839.68|1855.5|1839.5|1855.68|1839.68|1855.5|1839.5|6
1641348830000|2022-01-05 02:13:50|1855.68|1839.68|1855.5|1839.5|1855.68|1839.68|1855.5|1839.5|3
1641348850000|2022-01-05 02:14:10|1855|1839|1854.46|1838.46|1855|1839|1854.29|1838.29|7
1641348860000|2022-01-05 02:14:20|1854.48|1838.48|1854.98|1838.98|1854.98|1838.98|1854.48|1838.48|2
1641348870000|2022-01-05 02:14:30|1855.5|1839.5|1857.85|1841.85|1857.85|1841.85|1855.5|1839.5|7
1641348880000|2022-01-05 02:14:40|1857.75|1841.75|1857.1|1841.1|1857.75|1841.75|1857.1|1841.1|3
1641348890000|2022-01-05 02:14:50|1857.29|1841.29|1857.1|1841.1|1857.5|1841.5|1857|1841|8
1641348900000|2022-01-05 02:15:00|1857.5|1841.5|1857.7|1841.7|1857.7|1841.7|1857.5|1841.5|2
1641348910000|2022-01-05 02:15:10|1857.95|1841.95|1858.45|1842.45|1858.45|1842.45|1857.95|1841.95|2
1641348920000|2022-01-05 02:15:20|1858.17|1842.17|1857.95|1841.95|1858.45|1842.45|1857.95|1841.95|5
1641348930000|2022-01-05 02:15:30|1858.45|1842.45|1858.45|1842.45|1858.45|1842.45|1858.45|1842.45|1
1641348940000|2022-01-05 02:15:40|1858.48|1842.48|1858.7|1842.7|1858.7|1842.7|1858.48|1842.48|3
1641348950000|2022-01-05 02:15:50|1858.95|1842.95|1859.02|1843.02|1859.02|1843.02|1858.45|1842.45|9
1641348960000|2022-01-05 02:16:00|1858.92|1842.92|1858.5|1842.5|1859.02|1843.02|1858.5|1842.5|4
1641348980000|2022-01-05 02:16:20|1859|1843|1859|1843|1859|1843|1859|1843|1
1641348990000|2022-01-05 02:16:30|1858.79|1842.79|1859|1843|1859|1843|1858.79|1842.79|2
1641349000000|2022-01-05 02:16:40|1859.35|1843.35|1859.85|1843.85|1859.85|1843.85|1859.35|1843.35|2
1641349020000|2022-01-05 02:17:00|1860.5|1844.5|1860.4|1844.4|1860.5|1844.5|1860.4|1844.4|2
1641349030000|2022-01-05 02:17:10|1860.5|1844.5|1860.5|1844.5|1860.5|1844.5|1860.5|1844.5|1
1641349040000|2022-01-05 02:17:20|1860.67|1844.67|1860.49|1844.49|1860.67|1844.67|1860.49|1844.49|4
1641349050000|2022-01-05 02:17:30|1860.5|1844.5|1861.15|1845.15|1861.15|1845.15|1860.49|1844.49|3
1641349060000|2022-01-05 02:17:40|1861.3|1845.3|1861.3|1845.3|1861.3|1845.3|1861.3|1845.3|1
1641349080000|2022-01-05 02:18:00|1861.35|1845.35|1861.35|1845.35|1861.35|1845.35|1861.35|1845.35|1
1641349090000|2022-01-05 02:18:10|1861.5|1845.5|1861.79|1845.79|1861.79|1845.79|1861.5|1845.5|2
1641349100000|2022-01-05 02:18:20|1861.91|1845.91|1862.62|1846.62|1862.62|1846.62|1861.91|1845.91|10
1641349110000|2022-01-05 02:18:30|1862.8|1846.8|1862|1846|1862.8|1846.8|1861.76|1845.76|7
1641349120000|2022-01-05 02:18:40|1861.84|1845.84|1864.32|1848.32|1864.32|1848.32|1861.84|1845.84|12
1641349130000|2022-01-05 02:18:50|1863.83|1847.83|1863.82|1847.82|1863.83|1847.83|1863|1847|9
1641349140000|2022-01-05 02:19:00|1863.85|1847.85|1866|1850|1866.4|1850.4|1863.85|1847.85|10
1641349150000|2022-01-05 02:19:10|1865.93|1849.93|1865.13|1849.13|1866|1850|1865.13|1849.13|5
1641349160000|2022-01-05 02:19:20|1865.05|1849.05|1864|1848|1865.55|1849.55|1864|1848|9
1641349170000|2022-01-05 02:19:30|1863.5|1847.5|1862.15|1846.15|1863.5|1847.5|1862.15|1846.15|17
1641349180000|2022-01-05 02:19:40|1862|1846|1860|1844|1862|1846|1860|1844|10
1641349190000|2022-01-05 02:19:50|1860.11|1844.11|1860.64|1844.64|1860.64|1844.64|1860.11|1844.11|6
1641349200000|2022-01-05 02:20:00|1860.79|1844.79|1861.5|1845.5|1861.5|1845.5|1860.64|1844.64|6
1641349210000|2022-01-05 02:20:10|1862|1846|1863.53|1847.53|1863.53|1847.53|1862|1846|6
1641349230000|2022-01-05 02:20:30|1863.75|1847.75|1863.75|1847.75|1863.75|1847.75|1863.75|1847.75|1
1641349240000|2022-01-05 02:20:40|1863.63|1847.63|1862.93|1846.93|1863.65|1847.65|1862.93|1846.93|7
1641349250000|2022-01-05 02:20:50|1862.55|1846.55|1862.5|1846.5|1862.65|1846.65|1862.4|1846.4|6
1641349260000|2022-01-05 02:21:00|1862|1846|1861.7|1845.7|1862|1846|1861.7|1845.7|2
1641349270000|2022-01-05 02:21:10|1862|1846|1862|1846|1862|1846|1862|1846|1
1641349280000|2022-01-05 02:21:20|1861.55|1845.55|1861.55|1845.55|1861.55|1845.55|1861.55|1845.55|1
1641349300000|2022-01-05 02:21:40|1861.6|1845.6|1861.6|1845.6|1861.6|1845.6|1861.27|1845.27|3
1641349310000|2022-01-05 02:21:50|1862|1846|1861.82|1845.82|1862|1846|1861.82|1845.82|4
1641349320000|2022-01-05 02:22:00|1861.91|1845.91|1861.82|1845.82|1861.91|1845.91|1861.82|1845.82|2
1641349330000|2022-01-05 02:22:10|1862.12|1846.12|1862.47|1846.47|1862.47|1846.47|1862.12|1846.12|3
1641349340000|2022-01-05 02:22:20|1862.68|1846.68|1862.23|1846.23|1862.68|1846.68|1862.15|1846.15|6
1641349350000|2022-01-05 02:22:30|1862|1846|1862|1846|1862|1846|1862|1846|1
1641349360000|2022-01-05 02:22:40|1862.13|1846.13|1861.82|1845.82|1862.5|1846.5|1861.82|1845.82|7
1641349380000|2022-01-05 02:23:00|1861.85|1845.85|1861.5|1845.5|1861.85|1845.85|1861.5|1845.5|4
1641349390000|2022-01-05 02:23:10|1861.14|1845.14|1861.14|1845.14|1861.14|1845.14|1861.14|1845.14|1
1641349400000|2022-01-05 02:23:20|1861.35|1845.35|1861.35|1845.35|1861.35|1845.35|1861.35|1845.35|1
1641349410000|2022-01-05 02:23:30|1861.1|1845.1|1861.1|1845.1|1861.1|1845.1|1861.1|1845.1|1
1641349420000|2022-01-05 02:23:40|1861.35|1845.35|1861.3|1845.3|1861.35|1845.35|1861.15|1845.15|3
1641349430000|2022-01-05 02:23:50|1861.5|1845.5|1861.5|1845.5|1861.5|1845.5|1861.5|1845.5|1
1641349450000|2022-01-05 02:24:10|1861.63|1845.63|1861.5|1845.5|1861.63|1845.63|1861.5|1845.5|2
1641349460000|2022-01-05 02:24:20|1860.93|1844.93|1861.29|1845.29|1861.29|1845.29|1860.93|1844.93|2
1641349470000|2022-01-05 02:24:30|1861.2|1845.2|1861.5|1845.5|1861.5|1845.5|1861.2|1845.2|5
1641349500000|2022-01-05 02:25:00|1861.35|1845.35|1860.5|1844.5|1861.35|1845.35|1860.5|1844.5|5
1641349510000|2022-01-05 02:25:10|1860.15|1844.15|1859.44|1843.44|1860.15|1844.15|1859.4|1843.4|7
1641349520000|2022-01-05 02:25:20|1859.43|1843.43|1859.57|1843.57|1859.57|1843.57|1859.4|1843.4|11
1641349530000|2022-01-05 02:25:30|1859.53|1843.53|1858.55|1842.55|1859.57|1843.57|1858.55|1842.55|5
1641349540000|2022-01-05 02:25:40|1858.7|1842.7|1858.85|1842.85|1858.97|1842.97|1858.55|1842.55|5
1641349550000|2022-01-05 02:25:50|1858.65|1842.65|1858.65|1842.65|1858.65|1842.65|1858.65|1842.65|1
1641349560000|2022-01-05 02:26:00|1858.57|1842.57|1858.56|1842.56|1858.63|1842.63|1856.96|1840.96|15
1641349570000|2022-01-05 02:26:10|1858.06|1842.06|1858|1842|1858.06|1842.06|1857.91|1841.91|4
1641349580000|2022-01-05 02:26:20|1857.88|1841.88|1857.5|1841.5|1857.88|1841.88|1857.5|1841.5|4
1641349590000|2022-01-05 02:26:30|1857.39|1841.39|1856.55|1840.55|1857.39|1841.39|1856.55|1840.55|3
1641349600000|2022-01-05 02:26:40|1856.5|1840.5|1856.5|1840.5|1856.5|1840.5|1855.79|1839.79|7
1641349610000|2022-01-05 02:26:50|1856.48|1840.48|1856.48|1840.48|1856.5|1840.5|1856.48|1840.48|4
1641349620000|2022-01-05 02:27:00|1855.98|1839.98|1855.9|1839.9|1855.98|1839.98|1855.9|1839.9|2
1641349630000|2022-01-05 02:27:10|1856.15|1840.15|1856.5|1840.5|1856.5|1840.5|1855.5|1839.5|12
1641349640000|2022-01-05 02:27:20|1856.48|1840.48|1857.45|1841.45|1857.45|1841.45|1856.48|1840.48|4
1641349650000|2022-01-05 02:27:30|1856.95|1840.95|1857.45|1841.45|1857.45|1841.45|1856.95|1840.95|3
1641349660000|2022-01-05 02:27:40|1857.5|1841.5|1857.5|1841.5|1857.5|1841.5|1857.5|1841.5|1
1641349670000|2022-01-05 02:27:50|1858|1842|1858.25|1842.25|1858.65|1842.65|1858|1842|8
1641349680000|2022-01-05 02:28:00|1858|1842|1857.8|1841.8|1858|1842|1857.65|1841.65|4
1641349690000|2022-01-05 02:28:10|1857.69|1841.69|1857.19|1841.19|1857.69|1841.69|1857.19|1841.19|3
1641349700000|2022-01-05 02:28:20|1857.07|1841.07|1857.54|1841.54|1857.76|1841.76|1857.06|1841.06|8
1641349710000|2022-01-05 02:28:30|1857.79|1841.79|1858.5|1842.5|1858.5|1842.5|1857.79|1841.79|8
1641349720000|2022-01-05 02:28:40|1858.37|1842.37|1858.5|1842.5|1858.5|1842.5|1858.37|1842.37|2
1641349730000|2022-01-05 02:28:50|1858.47|1842.47|1858.03|1842.03|1858.48|1842.48|1858.03|1842.03|5
1641349740000|2022-01-05 02:29:00|1858.34|1842.34|1857.74|1841.74|1858.34|1842.34|1857.74|1841.74|8
1641349750000|2022-01-05 02:29:10|1857.69|1841.69|1857.8|1841.8|1857.8|1841.8|1857.29|1841.29|4
1641349770000|2022-01-05 02:29:30|1857.5|1841.5|1857.5|1841.5|1857.6|1841.6|1857.5|1841.5|3
1641349780000|2022-01-05 02:29:40|1857.42|1841.42|1857.5|1841.5|1857.5|1841.5|1857.42|1841.42|2
1641349790000|2022-01-05 02:29:50|1857.7|1841.7|1857.7|1841.7|1857.7|1841.7|1857.7|1841.7|1
1641349800000|2022-01-05 02:30:00|1857.5|1841.5|1857.5|1841.5|1857.5|1841.5|1857.3|1841.3|5
1641349810000|2022-01-05 02:30:10|1857.47|1841.47|1858.22|1842.22|1858.22|1842.22|1857.47|1841.47|6
1641349820000|2022-01-05 02:30:20|1858.48|1842.48|1859.5|1843.5|1859.5|1843.5|1858.48|1842.48|7
1641349830000|2022-01-05 02:30:30|1859.69|1843.69|1859.6|1843.6|1860.5|1844.5|1859.6|1843.6|8
1641349850000|2022-01-05 02:30:50|1859.7|1843.7|1859|1843|1859.7|1843.7|1859|1843|5
1641349860000|2022-01-05 02:31:00|1859.5|1843.5|1858.8|1842.8|1859.5|1843.5|1858.8|1842.8|2
1641349870000|2022-01-05 02:31:10|1859.05|1843.05|1859.05|1843.05|1859.05|1843.05|1859.05|1843.05|1
1641349880000|2022-01-05 02:31:20|1858.8|1842.8|1858.55|1842.55|1858.8|1842.8|1858.55|1842.55|2
1641349910000|2022-01-05 02:31:50|1858.88|1842.88|1860.33|1844.33|1860.5|1844.5|1858.88|1842.88|11
1641349920000|2022-01-05 02:32:00|1860.06|1844.06|1859.85|1843.85|1860.08|1844.08|1859.75|1843.75|7
1641349930000|2022-01-05 02:32:10|1859.5|1843.5|1859.13|1843.13|1859.5|1843.5|1859.13|1843.13|2
1641349940000|2022-01-05 02:32:20|1859.5|1843.5|1859.5|1843.5|1859.5|1843.5|1859.2|1843.2|4
1641349950000|2022-01-05 02:32:30|1859.3|1843.3|1859.5|1843.5|1859.5|1843.5|1859.26|1843.26|4
1641349960000|2022-01-05 02:32:40|1859.61|1843.61|1859.61|1843.61|1859.61|1843.61|1859.61|1843.61|1
1641349980000|2022-01-05 02:33:00|1859.85|1843.85|1859.61|1843.61|1860.11|1844.11|1859.47|1843.47|7
1641349990000|2022-01-05 02:33:10|1859.55|1843.55|1859.61|1843.61|1859.61|1843.61|1859.55|1843.55|2
1641350010000|2022-01-05 02:33:30|1859.69|1843.69|1860.11|1844.11|1860.11|1844.11|1859.69|1843.69|2
1641350030000|2022-01-05 02:33:50|1860.03|1844.03|1860.03|1844.03|1860.03|1844.03|1859.53|1843.53|3
1641350040000|2022-01-05 02:34:00|1859.8|1843.8|1859.52|1843.52|1859.8|1843.8|1859.52|1843.52|3
1641350050000|2022-01-05 02:34:10|1859.53|1843.53|1859.52|1843.52|1859.53|1843.53|1859.52|1843.52|4
1641350060000|2022-01-05 02:34:20|1859.53|1843.53|1859.53|1843.53|1859.53|1843.53|1859.53|1843.53|1
1641350070000|2022-01-05 02:34:30|1859.52|1843.52|1859|1843|1859.52|1843.52|1859|1843|5
1641350080000|2022-01-05 02:34:40|1859.1|1843.1|1860.45|1844.45|1860.45|1844.45|1859.1|1843.1|6
1641350090000|2022-01-05 02:34:50|1860.5|1844.5|1861.25|1845.25|1861.25|1845.25|1860.5|1844.5|4
1641350100000|2022-01-05 02:35:00|1862|1846|1861.88|1845.88|1862|1846|1861.88|1845.88|4
1641350110000|2022-01-05 02:35:10|1861.5|1845.5|1861.5|1845.5|1861.5|1845.5|1861.5|1845.5|1
1641350140000|2022-01-05 02:35:40|1861.25|1845.25|1860.85|1844.85|1861.25|1845.25|1860.85|1844.85|2
1641350150000|2022-01-05 02:35:50|1861.35|1845.35|1860.88|1844.88|1861.35|1845.35|1860.8|1844.8|4
1641350160000|2022-01-05 02:36:00|1860.8|1844.8|1860.7|1844.7|1860.8|1844.8|1860.7|1844.7|2
1641350170000|2022-01-05 02:36:10|1860.65|1844.65|1860.65|1844.65|1860.65|1844.65|1860.65|1844.65|1
1641350180000|2022-01-05 02:36:20|1860.5|1844.5|1860.5|1844.5|1860.5|1844.5|1860.5|1844.5|1
1641350200000|2022-01-05 02:36:40|1860.55|1844.55|1860.55|1844.55|1860.55|1844.55|1860.55|1844.55|1
1641350210000|2022-01-05 02:36:50|1860.64|1844.64|1861|1845|1861|1845|1860.64|1844.64|3
1641350220000|2022-01-05 02:37:00|1860.97|1844.97|1860.77|1844.77|1861.1|1845.1|1860.77|1844.77|5
1641350230000|2022-01-05 02:37:10|1860.7|1844.7|1860.7|1844.7|1860.7|1844.7|1860.7|1844.7|1
1641350240000|2022-01-05 02:37:20|1861|1845|1861.5|1845.5|1861.5|1845.5|1861|1845|3
1641350250000|2022-01-05 02:37:30|1861.4|1845.4|1861.35|1845.35|1861.4|1845.4|1861.35|1845.35|2
1641350260000|2022-01-05 02:37:40|1861.3|1845.3|1861.88|1845.88|1861.88|1845.88|1861.13|1845.13|8
1641350270000|2022-01-05 02:37:50|1861.5|1845.5|1861.88|1845.88|1862|1846|1861.5|1845.5|4
1641350280000|2022-01-05 02:38:00|1862|1846|1861.6|1845.6|1862|1846|1861.6|1845.6|4
1641350290000|2022-01-05 02:38:10|1861.71|1845.71|1862.42|1846.42|1862.42|1846.42|1861.71|1845.71|3
1641350300000|2022-01-05 02:38:20|1862.5|1846.5|1862.5|1846.5|1862.5|1846.5|1862.21|1846.21|3
1641350310000|2022-01-05 02:38:30|1862.85|1846.85|1862.5|1846.5|1862.95|1846.95|1862.5|1846.5|3
1641350330000|2022-01-05 02:38:50|1862.75|1846.75|1862.85|1846.85|1862.85|1846.85|1862.5|1846.5|3
1641350340000|2022-01-05 02:39:00|1862.76|1846.76|1862.5|1846.5|1862.76|1846.76|1862.41|1846.41|4
1641350350000|2022-01-05 02:39:10|1862.61|1846.61|1863.35|1847.35|1863.35|1847.35|1862.61|1846.61|3
1641350360000|2022-01-05 02:39:20|1863.49|1847.49|1863.49|1847.49|1863.49|1847.49|1863.49|1847.49|1
1641350370000|2022-01-05 02:39:30|1863.79|1847.79|1863.99|1847.99|1863.99|1847.99|1863.79|1847.79|2
1641350380000|2022-01-05 02:39:40|1863.87|1847.87|1863.87|1847.87|1863.87|1847.87|1863.87|1847.87|1
1641350390000|2022-01-05 02:39:50|1863.99|1847.99|1863.99|1847.99|1863.99|1847.99|1863.87|1847.87|3
1641350400000|2022-01-05 02:40:00|1864.25|1848.25|1863.27|1847.27|1864.25|1848.25|1863.24|1847.24|6
1641350410000|2022-01-05 02:40:10|1863.26|1847.26|1862.55|1846.55|1863.26|1847.26|1862.55|1846.55|5
1641350420000|2022-01-05 02:40:20|1862.6|1846.6|1862.6|1846.6|1862.6|1846.6|1862.6|1846.6|1
1641350430000|2022-01-05 02:40:30|1862.5|1846.5|1862|1846|1862.5|1846.5|1862|1846|4
1641350440000|2022-01-05 02:40:40|1862.1|1846.1|1862.5|1846.5|1862.5|1846.5|1862|1846|5
1641350450000|2022-01-05 02:40:50|1862.76|1846.76|1863.2|1847.2|1863.2|1847.2|1862.76|1846.76|3
1641350460000|2022-01-05 02:41:00|1863.06|1847.06|1862.76|1846.76|1863.15|1847.15|1862.73|1846.73|5
1641350500000|2022-01-05 02:41:40|1863.26|1847.26|1863.5|1847.5|1863.5|1847.5|1863.26|1847.26|2
1641350530000|2022-01-05 02:42:10|1863.61|1847.61|1863.61|1847.61|1863.61|1847.61|1863.61|1847.61|1
1641350540000|2022-01-05 02:42:20|1863.5|1847.5|1863.5|1847.5|1863.5|1847.5|1863.5|1847.5|1
1641350550000|2022-01-05 02:42:30|1864|1848|1864.5|1848.5|1864.5|1848.5|1864|1848|2
1641350570000|2022-01-05 02:42:50|1864|1848|1863.5|1847.5|1864|1848|1863.5|1847.5|3
1641350580000|2022-01-05 02:43:00|1863|1847|1863|1847|1863.1|1847.1|1863|1847|3
1641350590000|2022-01-05 02:43:10|1863.13|1847.13|1863|1847|1863.18|1847.18|1863|1847|3
1641350600000|2022-01-05 02:43:20|1863.5|1847.5|1863.5|1847.5|1863.5|1847.5|1863.5|1847.5|1
1641350630000|2022-01-05 02:43:50|1863.31|1847.31|1862.84|1846.84|1863.31|1847.31|1862.84|1846.84|4
1641350640000|2022-01-05 02:44:00|1863.09|1847.09|1863|1847|1863.09|1847.09|1862.65|1846.65|6
1641350660000|2022-01-05 02:44:20|1863.5|1847.5|1863.5|1847.5|1863.5|1847.5|1863.5|1847.5|1
1641350670000|2022-01-05 02:44:30|1864|1848|1864|1848|1864|1848|1864|1848|1
1641350680000|2022-01-05 02:44:40|1863.5|1847.5|1863.65|1847.65|1863.75|1847.75|1863.5|1847.5|4
1641350700000|2022-01-05 02:45:00|1864.15|1848.15|1864.15|1848.15|1864.15|1848.15|1864.15|1848.15|1
1641350710000|2022-01-05 02:45:10|1864.5|1848.5|1864.5|1848.5|1864.5|1848.5|1864.5|1848.5|1
1641350740000|2022-01-05 02:45:40|1864.51|1848.51|1864.51|1848.51|1864.51|1848.51|1864.51|1848.51|1
1641350770000|2022-01-05 02:46:10|1864.46|1848.46|1864.51|1848.51|1864.51|1848.51|1864.46|1848.46|2
1641350780000|2022-01-05 02:46:20|1864.96|1848.96|1864.96|1848.96|1864.96|1848.96|1864.96|1848.96|1
1641350790000|2022-01-05 02:46:30|1864.51|1848.51|1864.51|1848.51|1864.51|1848.51|1864.4|1848.4|3
1641350800000|2022-01-05 02:46:40|1864.9|1848.9|1864.9|1848.9|1864.9|1848.9|1864.9|1848.9|1
1641350810000|2022-01-05 02:46:50|1864.52|1848.52|1864.52|1848.52|1864.52|1848.52|1864.52|1848.52|1
1641350820000|2022-01-05 02:47:00|1864.25|1848.25|1864.25|1848.25|1864.25|1848.25|1864.25|1848.25|1
1641350830000|2022-01-05 02:47:10|1864.15|1848.15|1863.6|1847.6|1864.15|1848.15|1863.6|1847.6|5
1641350840000|2022-01-05 02:47:20|1863.9|1847.9|1863.9|1847.9|1863.9|1847.9|1863.9|1847.9|1
1641350850000|2022-01-05 02:47:30|1864|1848|1863.8|1847.8|1864|1848|1863.8|1847.8|2
1641350860000|2022-01-05 02:47:40|1864.5|1848.5|1864.5|1848.5|1864.5|1848.5|1864.5|1848.5|1
1641350890000|2022-01-05 02:48:10|1864.4|1848.4|1864.4|1848.4|1864.4|1848.4|1864.4|1848.4|1
1641350910000|2022-01-05 02:48:30|1863.99|1847.99|1863.9|1847.9|1863.99|1847.99|1863.87|1847.87|3
1641350940000|2022-01-05 02:49:00|1863.5|1847.5|1862.46|1846.46|1863.5|1847.5|1862.46|1846.46|5
1641350950000|2022-01-05 02:49:10|1862.32|1846.32|1860.75|1844.75|1862.32|1846.32|1860.5|1844.5|11
1641350960000|2022-01-05 02:49:20|1860.6|1844.6|1862|1846|1862|1846|1860.6|1844.6|5
1641350990000|2022-01-05 02:49:50|1861.81|1845.81|1862|1846|1862.21|1846.21|1861.81|1845.81|3
1641351000000|2022-01-05 02:50:00|1862.02|1846.02|1862.7|1846.7|1862.85|1846.85|1862.02|1846.02|8
1641351010000|2022-01-05 02:50:10|1862.5|1846.5|1862.73|1846.73|1862.73|1846.73|1862.5|1846.5|4
1641351020000|2022-01-05 02:50:20|1862.9|1846.9|1863.7|1847.7|1863.7|1847.7|1862.9|1846.9|4
1641351030000|2022-01-05 02:50:30|1863.5|1847.5|1863.5|1847.5|1863.5|1847.5|1863.5|1847.5|1
1641351050000|2022-01-05 02:50:50|1863.45|1847.45|1863.5|1847.5|1863.65|1847.65|1863.45|1847.45|4
1641351060000|2022-01-05 02:51:00|1863.77|1847.77|1863.77|1847.77|1863.77|1847.77|1863.77|1847.77|1
1641351070000|2022-01-05 02:51:10|1863.5|1847.5|1863.5|1847.5|1863.88|1847.88|1863.5|1847.5|4
1641351100000|2022-01-05 02:51:40|1863.8|1847.8|1863.85|1847.85|1863.88|1847.88|1863.5|1847.5|4
1641351110000|2022-01-05 02:51:50|1863.5|1847.5|1863.5|1847.5|1863.5|1847.5|1863.5|1847.5|1
1641351130000|2022-01-05 02:52:10|1863.76|1847.76|1864|1848|1864.35|1848.35|1863.76|1847.76|4
1641351140000|2022-01-05 02:52:20|1864.22|1848.22|1864.22|1848.22|1864.22|1848.22|1864.22|1848.22|1
1641351150000|2022-01-05 02:52:30|1864.5|1848.5|1864.5|1848.5|1864.5|1848.5|1864.5|1848.5|1
1641351200000|2022-01-05 02:53:20|1864|1848|1863.72|1847.72|1864|1848|1863.72|1847.72|4
1641351220000|2022-01-05 02:53:40|1863.5|1847.5|1863.6|1847.6|1863.6|1847.6|1863.5|1847.5|2
1641351250000|2022-01-05 02:54:10|1863.75|1847.75|1863.13|1847.13|1863.75|1847.75|1863.13|1847.13|5
1641351260000|2022-01-05 02:54:20|1863.5|1847.5|1863.5|1847.5|1863.5|1847.5|1863.5|1847.5|1
1641351270000|2022-01-05 02:54:30|1863.23|1847.23|1863.13|1847.13|1863.23|1847.23|1863.13|1847.13|2
1641351280000|2022-01-05 02:54:40|1863.5|1847.5|1863.6|1847.6|1863.6|1847.6|1863.5|1847.5|2
1641351320000|2022-01-05 02:55:20|1863.79|1847.79|1864|1848|1864|1848|1863.79|1847.79|2
1641351330000|2022-01-05 02:55:30|1864.28|1848.28|1864.5|1848.5|1864.69|1848.69|1864|1848|5
1641351340000|2022-01-05 02:55:40|1864.41|1848.41|1864.26|1848.26|1864.41|1848.41|1864.26|1848.26|2
1641351350000|2022-01-05 02:55:50|1864.25|1848.25|1864.25|1848.25|1864.25|1848.25|1864.14|1848.14|3
1641351360000|2022-01-05 02:56:00|1864.15|1848.15|1864|1848|1864.15|1848.15|1863.75|1847.75|6
1641351370000|2022-01-05 02:56:10|1863.5|1847.5|1863.5|1847.5|1863.5|1847.5|1863.5|1847.5|1
1641351380000|2022-01-05 02:56:20|1863.3|1847.3|1863.5|1847.5|1863.5|1847.5|1863.3|1847.3|2
1641351390000|2022-01-05 02:56:30|1863.3|1847.3|1863.3|1847.3|1863.3|1847.3|1863.3|1847.3|1
1641351400000|2022-01-05 02:56:40|1863.5|1847.5|1863.4|1847.4|1863.5|1847.5|1863.4|1847.4|2
1641351420000|2022-01-05 02:57:00|1863.35|1847.35|1863.35|1847.35|1863.35|1847.35|1863.35|1847.35|1
1641351430000|2022-01-05 02:57:10|1863.48|1847.48|1863.5|1847.5|1863.61|1847.61|1863.3|1847.3|4
1641351440000|2022-01-05 02:57:20|1863.23|1847.23|1863.5|1847.5|1863.5|1847.5|1863.23|1847.23|3
1641351460000|2022-01-05 02:57:40|1863.88|1847.88|1864.02|1848.02|1864.02|1848.02|1863.88|1847.88|2
1641351470000|2022-01-05 02:57:50|1864|1848|1864.67|1848.67|1864.67|1848.67|1863.98|1847.98|7
1641351480000|2022-01-05 02:58:00|1864.66|1848.66|1864.5|1848.5|1864.66|1848.66|1864.5|1848.5|2
1641351490000|2022-01-05 02:58:10|1864.45|1848.45|1864.45|1848.45|1864.45|1848.45|1864.45|1848.45|1
1641351500000|2022-01-05 02:58:20|1864.13|1848.13|1864|1848|1864.13|1848.13|1864|1848|2
1641351510000|2022-01-05 02:58:30|1863.83|1847.83|1863.65|1847.65|1864|1848|1863.65|1847.65|3
1641351520000|2022-01-05 02:58:40|1863.83|1847.83|1864|1848|1864|1848|1863.83|1847.83|2
1641351540000|2022-01-05 02:59:00|1864.14|1848.14|1864.25|1848.25|1864.25|1848.25|1864.14|1848.14|2
1641351550000|2022-01-05 02:59:10|1864.3|1848.3|1864.3|1848.3|1864.3|1848.3|1864.3|1848.3|1
1641351560000|2022-01-05 02:59:20|1864.14|1848.14|1864.14|1848.14|1864.14|1848.14|1864.14|1848.14|1
1641351570000|2022-01-05 02:59:30|1864.21|1848.21|1864.14|1848.14|1864.21|1848.21|1864.03|1848.03|3
1641351580000|2022-01-05 02:59:40|1864.5|1848.5|1864.4|1848.4|1864.5|1848.5|1864.4|1848.4|2
1641351600000|2022-01-05 03:00:00|1864.69|1848.69|1864.89|1848.89|1864.89|1848.89|1864.69|1848.69|6
1641351610000|2022-01-05 03:00:10|1864.91|1848.91|1864.89|1848.89|1864.91|1848.91|1864.89|1848.89|2
1641351630000|2022-01-05 03:00:30|1865.24|1849.24|1865.24|1849.24|1865.24|1849.24|1865.24|1849.24|1
1641351640000|2022-01-05 03:00:40|1865.39|1849.39|1864.5|1848.5|1865.39|1849.39|1864.5|1848.5|4
1641351660000|2022-01-05 03:01:00|1864.9|1848.9|1865.36|1849.36|1865.36|1849.36|1864.9|1848.9|4
1641351680000|2022-01-05 03:01:20|1865.5|1849.5|1865.5|1849.5|1865.5|1849.5|1865.36|1849.36|5
1641351690000|2022-01-05 03:01:30|1865.29|1849.29|1865|1849|1865.29|1849.29|1864.75|1848.75|4
1641351700000|2022-01-05 03:01:40|1864.96|1848.96|1864.83|1848.83|1864.96|1848.96|1864.83|1848.83|2
1641351710000|2022-01-05 03:01:50|1864.96|1848.96|1865|1849|1865.13|1849.13|1864.96|1848.96|6
1641351720000|2022-01-05 03:02:00|1865.13|1849.13|1865|1849|1865.3|1849.3|1865|1849|3
1641351730000|2022-01-05 03:02:10|1865.4|1849.4|1865.4|1849.4|1865.4|1849.4|1865.4|1849.4|1
1641351740000|2022-01-05 03:02:20|1865.45|1849.45|1865.45|1849.45|1865.45|1849.45|1865.45|1849.45|1
1641351750000|2022-01-05 03:02:30|1865|1849|1864.25|1848.25|1865|1849|1864|1848|10
1641351760000|2022-01-05 03:02:40|1864.5|1848.5|1864|1848|1864.5|1848.5|1864|1848|5
1641351770000|2022-01-05 03:02:50|1863.6|1847.6|1863.83|1847.83|1863.83|1847.83|1863.6|1847.6|2
1641351780000|2022-01-05 03:03:00|1863.5|1847.5|1863.5|1847.5|1863.5|1847.5|1863.5|1847.5|1
1641351790000|2022-01-05 03:03:10|1863|1847|1863|1847|1863|1847|1863|1847|1
1641351800000|2022-01-05 03:03:20|1863.11|1847.11|1863|1847|1863.11|1847.11|1863|1847|2
1641351810000|2022-01-05 03:03:30|1863.5|1847.5|1863.5|1847.5|1863.84|1847.84|1863.5|1847.5|3
1641351820000|2022-01-05 03:03:40|1863.63|1847.63|1864.5|1848.5|1864.5|1848.5|1863.5|1847.5|5
1641351830000|2022-01-05 03:03:50|1864.35|1848.35|1864.35|1848.35|1864.35|1848.35|1864.35|1848.35|1
1641351840000|2022-01-05 03:04:00|1864.44|1848.44|1864.5|1848.5|1864.5|1848.5|1864.44|1848.44|2
1641351850000|2022-01-05 03:04:10|1864.66|1848.66|1864.5|1848.5|1864.66|1848.66|1864.5|1848.5|3
1641351890000|2022-01-05 03:04:50|1864.45|1848.45|1863.85|1847.85|1864.45|1848.45|1863.85|1847.85|4
1641351900000|2022-01-05 03:05:00|1863.83|1847.83|1863.6|1847.6|1864|1848|1863.6|1847.6|4
1641351910000|2022-01-05 03:05:10|1863.87|1847.87|1863.7|1847.7|1863.91|1847.91|1863.7|1847.7|4
1641351920000|2022-01-05 03:05:20|1863.82|1847.82|1863|1847|1863.82|1847.82|1862.89|1846.89|8
1641351930000|2022-01-05 03:05:30|1863.5|1847.5|1863.5|1847.5|1863.5|1847.5|1863.5|1847.5|1
1641351960000|2022-01-05 03:06:00|1862.96|1846.96|1863.06|1847.06|1863.06|1847.06|1862.96|1846.96|2
1641351970000|2022-01-05 03:06:10|1862.96|1846.96|1862.74|1846.74|1863.06|1847.06|1862.74|1846.74|4
1641351980000|2022-01-05 03:06:20|1862.5|1846.5|1862|1846|1862.74|1846.74|1862|1846|5
1641351990000|2022-01-05 03:06:30|1861.69|1845.69|1861.69|1845.69|1861.69|1845.69|1861.57|1845.57|9
1641352000000|2022-01-05 03:06:40|1861.57|1845.57|1861.5|1845.5|1861.69|1845.69|1861.5|1845.5|3
1641352010000|2022-01-05 03:06:50|1861.6|1845.6|1861.93|1845.93|1861.93|1845.93|1861.6|1845.6|3
1641352040000|2022-01-05 03:07:20|1861.6|1845.6|1861.6|1845.6|1861.6|1845.6|1861.6|1845.6|1
1641352060000|2022-01-05 03:07:40|1861.85|1845.85|1863|1847|1863|1847|1861.85|1845.85|5
1641352080000|2022-01-05 03:08:00|1863.5|1847.5|1863.5|1847.5|1863.5|1847.5|1863.5|1847.5|1
1641352090000|2022-01-05 03:08:10|1863.13|1847.13|1863|1847|1863.13|1847.13|1863|1847|2
1641352100000|2022-01-05 03:08:20|1862.63|1846.63|1862.55|1846.55|1862.8|1846.8|1862.55|1846.55|4
1641352110000|2022-01-05 03:08:30|1862.63|1846.63|1862|1846|1862.63|1846.63|1862|1846|4
1641352120000|2022-01-05 03:08:40|1861.95|1845.95|1861.9|1845.9|1862.5|1846.5|1861.9|1845.9|7
1641352130000|2022-01-05 03:08:50|1862|1846|1862.75|1846.75|1863.2|1847.2|1862|1846|6
1641352140000|2022-01-05 03:09:00|1863|1847|1862.88|1846.88|1863|1847|1862.88|1846.88|2
1641352150000|2022-01-05 03:09:10|1862.75|1846.75|1862.65|1846.65|1862.75|1846.75|1862.65|1846.65|2
1641352160000|2022-01-05 03:09:20|1862.5|1846.5|1861.78|1845.78|1862.5|1846.5|1861.78|1845.78|4
1641352170000|2022-01-05 03:09:30|1861.86|1845.86|1862.23|1846.23|1862.23|1846.23|1861.86|1845.86|3
1641352180000|2022-01-05 03:09:40|1862.35|1846.35|1861.7|1845.7|1862.35|1846.35|1861.7|1845.7|3
1641352190000|2022-01-05 03:09:50|1861.77|1845.77|1861.7|1845.7|1861.77|1845.77|1861.7|1845.7|2
1641352200000|2022-01-05 03:10:00|1862|1846|1862.5|1846.5|1862.5|1846.5|1862|1846|2
1641352210000|2022-01-05 03:10:10|1862.13|1846.13|1862|1846|1862.5|1846.5|1862|1846|6
1641352220000|2022-01-05 03:10:20|1862.1|1846.1|1863|1847|1863|1847|1861.65|1845.65|8
1641352230000|2022-01-05 03:10:30|1863.05|1847.05|1867.6|1851.6|1867.6|1851.6|1863.05|1847.05|19
1641352240000|2022-01-05 03:10:40|1867.61|1851.61|1868.56|1852.56|1868.56|1852.56|1867.5|1851.5|13
1641352250000|2022-01-05 03:10:50|1868.5|1852.5|1867.06|1851.06|1868.5|1852.5|1867.06|1851.06|9
1641352260000|2022-01-05 03:11:00|1866.87|1850.87|1867|1851|1867.06|1851.06|1866.87|1850.87|6
1641352270000|2022-01-05 03:11:10|1866.6|1850.6|1866.6|1850.6|1866.6|1850.6|1866.6|1850.6|1
1641352280000|2022-01-05 03:11:20|1866.35|1850.35|1865.46|1849.46|1866.35|1850.35|1865.46|1849.46|6
1641352290000|2022-01-05 03:11:30|1864.86|1848.86|1863.84|1847.84|1864.86|1848.86|1863.83|1847.83|7
1641352300000|2022-01-05 03:11:40|1863.55|1847.55|1863.1|1847.1|1863.55|1847.55|1863.1|1847.1|3
1641352310000|2022-01-05 03:11:50|1863.5|1847.5|1863.85|1847.85|1863.85|1847.85|1863.1|1847.1|4
1641352320000|2022-01-05 03:12:00|1863.87|1847.87|1864.5|1848.5|1864.5|1848.5|1863.87|1847.87|7
1641352330000|2022-01-05 03:12:10|1864.95|1848.95|1865.5|1849.5|1865.5|1849.5|1864.95|1848.95|2
1641352350000|2022-01-05 03:12:30|1865|1849|1865|1849|1865|1849|1865|1849|1
1641352360000|2022-01-05 03:12:40|1864.55|1848.55|1865|1849|1865|1849|1864.55|1848.55|3
1641352380000|2022-01-05 03:13:00|1865.5|1849.5|1865|1849|1865.5|1849.5|1865|1849|6
1641352390000|2022-01-05 03:13:10|1865.13|1849.13|1866|1850|1866|1850|1865.13|1849.13|8
1641352410000|2022-01-05 03:13:30|1866.13|1850.13|1868.11|1852.11|1868.11|1852.11|1866.13|1850.13|6
1641352420000|2022-01-05 03:13:40|1868.3|1852.3|1867.8|1851.8|1868.41|1852.41|1867.8|1851.8|5
1641352430000|2022-01-05 03:13:50|1867.93|1851.93|1868.09|1852.09|1868.09|1852.09|1867.93|1851.93|2
1641352440000|2022-01-05 03:14:00|1868.14|1852.14|1868.5|1852.5|1868.5|1852.5|1868.14|1852.14|2
1641352450000|2022-01-05 03:14:10|1868.4|1852.4|1868.4|1852.4|1868.4|1852.4|1868.4|1852.4|1
1641352460000|2022-01-05 03:14:20|1868.35|1852.35|1868.35|1852.35|1868.35|1852.35|1868.35|1852.35|1
1641352480000|2022-01-05 03:14:40|1868.25|1852.25|1868.4|1852.4|1868.4|1852.4|1868.25|1852.25|2
1641352500000|2022-01-05 03:15:00|1868.35|1852.35|1868.35|1852.35|1868.35|1852.35|1868.35|1852.35|1
1641352510000|2022-01-05 03:15:10|1868.3|1852.3|1868.3|1852.3|1868.3|1852.3|1868.3|1852.3|1
1641352520000|2022-01-05 03:15:20|1868.5|1852.5|1868.65|1852.65|1868.65|1852.65|1868.5|1852.5|2
1641352530000|2022-01-05 03:15:30|1869.15|1853.15|1870.5|1854.5|1870.5|1854.5|1869.15|1853.15|7
1641352540000|2022-01-05 03:15:40|1870.45|1854.45|1872.72|1856.72|1873.67|1857.67|1870.45|1854.45|26
1641352550000|2022-01-05 03:15:50|1872.47|1856.47|1872.75|1856.75|1873|1857|1872|1856|10
1641352560000|2022-01-05 03:16:00|1873|1857|1872.5|1856.5|1873.29|1857.29|1872.5|1856.5|5
1641352570000|2022-01-05 03:16:10|1871.65|1855.65|1870.95|1854.95|1871.65|1855.65|1870.95|1854.95|4
1641352580000|2022-01-05 03:16:20|1870.85|1854.85|1871.5|1855.5|1871.5|1855.5|1870.85|1854.85|5
1641352590000|2022-01-05 03:16:30|1871.45|1855.45|1872.2|1856.2|1872.2|1856.2|1871.45|1855.45|9
1641352600000|2022-01-05 03:16:40|1872.45|1856.45|1872.45|1856.45|1872.45|1856.45|1872.45|1856.45|1
1641352620000|2022-01-05 03:17:00|1872.5|1856.5|1871.52|1855.52|1872.5|1856.5|1871.52|1855.52|3
1641352630000|2022-01-05 03:17:10|1871.5|1855.5|1871.5|1855.5|1871.5|1855.5|1871.5|1855.5|1
1641352640000|2022-01-05 03:17:20|1871.79|1855.79|1872.04|1856.04|1872.04|1856.04|1871.79|1855.79|2
1641352650000|2022-01-05 03:17:30|1872.19|1856.19|1872.5|1856.5|1872.6|1856.6|1872|1856|7
1641352660000|2022-01-05 03:17:40|1872.05|1856.05|1872.5|1856.5|1872.5|1856.5|1872.05|1856.05|2
1641352670000|2022-01-05 03:17:50|1872|1856|1871.5|1855.5|1872|1856|1871.5|1855.5|2
1641352680000|2022-01-05 03:18:00|1871.25|1855.25|1870.13|1854.13|1871.5|1855.5|1870.13|1854.13|7
1641352690000|2022-01-05 03:18:10|1870.5|1854.5|1870.16|1854.16|1870.5|1854.5|1870.13|1854.13|3
1641352700000|2022-01-05 03:18:20|1870.75|1854.75|1870.5|1854.5|1870.75|1854.75|1870.5|1854.5|3
1641352710000|2022-01-05 03:18:30|1870.09|1854.09|1870|1854|1870.09|1854.09|1870|1854|2
1641352720000|2022-01-05 03:18:40|1870.75|1854.75|1870.5|1854.5|1870.75|1854.75|1870.5|1854.5|4
1641352730000|2022-01-05 03:18:50|1870.72|1854.72|1870.9|1854.9|1870.9|1854.9|1870.5|1854.5|3
1641352740000|2022-01-05 03:19:00|1870.7|1854.7|1870.58|1854.58|1870.7|1854.7|1870.58|1854.58|2
1641352750000|2022-01-05 03:19:10|1870.5|1854.5|1870.5|1854.5|1870.5|1854.5|1870.5|1854.5|1
1641352770000|2022-01-05 03:19:30|1870.7|1854.7|1869.7|1853.7|1870.7|1854.7|1869.7|1853.7|6
1641352780000|2022-01-05 03:19:40|1869.5|1853.5|1869.4|1853.4|1869.5|1853.5|1869.25|1853.25|5
1641352800000|2022-01-05 03:20:00|1869.45|1853.45|1869.13|1853.13|1869.45|1853.45|1869.13|1853.13|3
1641352810000|2022-01-05 03:20:10|1868.95|1852.95|1869.25|1853.25|1869.25|1853.25|1868.95|1852.95|2
1641352820000|2022-01-05 03:20:20|1869.15|1853.15|1869.15|1853.15|1869.15|1853.15|1869.15|1853.15|1
1641352830000|2022-01-05 03:20:30|1869.25|1853.25|1869.1|1853.1|1869.25|1853.25|1869.1|1853.1|3
1641352840000|2022-01-05 03:20:40|1869.11|1853.11|1869|1853|1869.2|1853.2|1868.75|1852.75|6
1641352860000|2022-01-05 03:21:00|1869.34|1853.34|1868.46|1852.46|1869.45|1853.45|1868.46|1852.46|5
1641352870000|2022-01-05 03:21:10|1868.01|1852.01|1868.41|1852.41|1868.42|1852.42|1868.01|1852.01|5
1641352890000|2022-01-05 03:21:30|1868.5|1852.5|1868.5|1852.5|1868.5|1852.5|1868.5|1852.5|1
1641352920000|2022-01-05 03:22:00|1868.43|1852.43|1868.41|1852.41|1868.43|1852.43|1868.41|1852.41|2
1641352930000|2022-01-05 03:22:10|1868.43|1852.43|1867.5|1851.5|1868.43|1852.43|1867.45|1851.45|7
1641352950000|2022-01-05 03:22:30|1867.55|1851.55|1867.5|1851.5|1867.55|1851.55|1867|1851|4
1641352960000|2022-01-05 03:22:40|1867.29|1851.29|1867|1851|1867.29|1851.29|1866.95|1850.95|6
1641352970000|2022-01-05 03:22:50|1866.55|1850.55|1866.55|1850.55|1866.55|1850.55|1866.55|1850.55|1
1641352980000|2022-01-05 03:23:00|1866.5|1850.5|1866.5|1850.5|1866.5|1850.5|1866.45|1850.45|5
1641352990000|2022-01-05 03:23:10|1866.29|1850.29|1866|1850|1866.29|1850.29|1865.93|1849.93|3
1641353000000|2022-01-05 03:23:20|1865.55|1849.55|1865.7|1849.7|1865.7|1849.7|1865.55|1849.55|2
1641353010000|2022-01-05 03:23:30|1865.85|1849.85|1865.6|1849.6|1865.85|1849.85|1865.6|1849.6|2
1641353020000|2022-01-05 03:23:40|1866|1850|1866.45|1850.45|1866.45|1850.45|1866|1850|2
1641353030000|2022-01-05 03:23:50|1866.5|1850.5|1866.5|1850.5|1866.5|1850.5|1866.5|1850.5|1
1641353040000|2022-01-05 03:24:00|1867.3|1851.3|1868.57|1852.57|1868.57|1852.57|1867.3|1851.3|9
1641353050000|2022-01-05 03:24:10|1869.45|1853.45|1869.46|1853.46|1869.46|1853.46|1869.45|1853.45|2
1641353070000|2022-01-05 03:24:30|1869.39|1853.39|1870|1854|1870|1854|1869.39|1853.39|3
1641353100000|2022-01-05 03:25:00|1870.5|1854.5|1871|1855|1871|1855|1870.5|1854.5|3
1641353110000|2022-01-05 03:25:10|1870.95|1854.95|1870.73|1854.73|1870.95|1854.95|1870.73|1854.73|2
1641353120000|2022-01-05 03:25:20|1870.5|1854.5|1870.23|1854.23|1870.5|1854.5|1870.23|1854.23|2
1641353130000|2022-01-05 03:25:30|1870.13|1854.13|1869.25|1853.25|1870.13|1854.13|1869.25|1853.25|5
1641353140000|2022-01-05 03:25:40|1868.7|1852.7|1868.7|1852.7|1868.7|1852.7|1868.7|1852.7|1
1641353150000|2022-01-05 03:25:50|1868.5|1852.5|1869|1853|1869.5|1853.5|1868.5|1852.5|6
1641353160000|2022-01-05 03:26:00|1868.5|1852.5|1867.85|1851.85|1868.5|1852.5|1867.85|1851.85|3
1641353170000|2022-01-05 03:26:10|1867.5|1851.5|1867.5|1851.5|1867.5|1851.5|1867.5|1851.5|1
1641353180000|2022-01-05 03:26:20|1867.85|1851.85|1867.85|1851.85|1867.85|1851.85|1867.85|1851.85|1
1641353190000|2022-01-05 03:26:30|1867.8|1851.8|1868|1852|1868|1852|1867.8|1851.8|3
1641353210000|2022-01-05 03:26:50|1867.92|1851.92|1868|1852|1868|1852|1867.92|1851.92|2
1641353230000|2022-01-05 03:27:10|1867.88|1851.88|1867|1851|1868|1852|1866.65|1850.65|9
1641353240000|2022-01-05 03:27:20|1867.13|1851.13|1867|1851|1867.3|1851.3|1867|1851|6
1641353250000|2022-01-05 03:27:30|1867.19|1851.19|1867.5|1851.5|1867.9|1851.9|1867.19|1851.19|5
1641353260000|2022-01-05 03:27:40|1867.85|1851.85|1868|1852|1868|1852|1867.5|1851.5|3
1641353270000|2022-01-05 03:27:50|1868.5|1852.5|1868.5|1852.5|1868.5|1852.5|1868.5|1852.5|1
1641353290000|2022-01-05 03:28:10|1868.35|1852.35|1868.35|1852.35|1868.35|1852.35|1868.35|1852.35|1
1641353300000|2022-01-05 03:28:20|1868.25|1852.25|1867.53|1851.53|1868.3|1852.3|1867.53|1851.53|8
1641353310000|2022-01-05 03:28:30|1867.52|1851.52|1866.65|1850.65|1867.54|1851.54|1866.65|1850.65|7
1641353320000|2022-01-05 03:28:40|1867|1851|1867|1851|1867|1851|1866.91|1850.91|3
1641353330000|2022-01-05 03:28:50|1866.7|1850.7|1866.5|1850.5|1866.7|1850.7|1866.5|1850.5|2
1641353340000|2022-01-05 03:29:00|1866.45|1850.45|1866|1850|1866.5|1850.5|1866|1850|5
1641353350000|2022-01-05 03:29:10|1865.7|1849.7|1866|1850|1866|1850|1865.7|1849.7|2
1641353360000|2022-01-05 03:29:20|1865.92|1849.92|1865.92|1849.92|1865.92|1849.92|1865.92|1849.92|1
1641353370000|2022-01-05 03:29:30|1865.5|1849.5|1865.5|1849.5|1865.5|1849.5|1865.5|1849.5|1
1641353380000|2022-01-05 03:29:40|1866|1850|1866|1850|1866|1850|1866|1850|1
1641353400000|2022-01-05 03:30:00|1865.5|1849.5|1865.5|1849.5|1865.5|1849.5|1865.5|1849.5|1
1641353410000|2022-01-05 03:30:10|1865.61|1849.61|1866.12|1850.12|1866.5|1850.5|1865.5|1849.5|9
1641353420000|2022-01-05 03:30:20|1866.5|1850.5|1866.5|1850.5|1866.5|1850.5|1866.5|1850.5|1
1641353430000|2022-01-05 03:30:30|1866.1|1850.1|1866|1850|1866.25|1850.25|1866|1850|4
1641353440000|2022-01-05 03:30:40|1866.4|1850.4|1866.4|1850.4|1866.4|1850.4|1866.4|1850.4|1
1641353450000|2022-01-05 03:30:50|1866.72|1850.72|1867|1851|1867.09|1851.09|1866.72|1850.72|4
1641353460000|2022-01-05 03:31:00|1866.75|1850.75|1866.75|1850.75|1866.75|1850.75|1866.75|1850.75|1
1641353470000|2022-01-05 03:31:10|1866.6|1850.6|1866.6|1850.6|1866.6|1850.6|1866.6|1850.6|1
1641353500000|2022-01-05 03:31:40|1867.1|1851.1|1867.5|1851.5|1867.5|1851.5|1867.1|1851.1|2
1641353510000|2022-01-05 03:31:50|1867|1851|1866.72|1850.72|1867|1851|1866.5|1850.5|4
1641353520000|2022-01-05 03:32:00|1866.5|1850.5|1866.5|1850.5|1866.5|1850.5|1866.5|1850.5|1
1641353530000|2022-01-05 03:32:10|1866|1850|1866|1850|1866|1850|1866|1850|1
1641353550000|2022-01-05 03:32:30|1865.89|1849.89|1866|1850|1866|1850|1865.89|1849.89|2
1641353560000|2022-01-05 03:32:40|1866.09|1850.09|1866.4|1850.4|1866.4|1850.4|1866.09|1850.09|3
1641353570000|2022-01-05 03:32:50|1866.48|1850.48|1866.13|1850.13|1866.5|1850.5|1866.13|1850.13|4
1641353580000|2022-01-05 03:33:00|1866.06|1850.06|1865.88|1849.88|1866.1|1850.1|1865.88|1849.88|4
1641353600000|2022-01-05 03:33:20|1866|1850|1866|1850|1866.09|1850.09|1866|1850|3
1641353610000|2022-01-05 03:33:30|1866.12|1850.12|1867|1851|1867.15|1851.15|1866.12|1850.12|3
1641353630000|2022-01-05 03:33:50|1866.7|1850.7|1867.15|1851.15|1867.15|1851.15|1866.7|1850.7|2
1641353640000|2022-01-05 03:34:00|1867.05|1851.05|1866.5|1850.5|1867.05|1851.05|1866.5|1850.5|3
1641353650000|2022-01-05 03:34:10|1866.55|1850.55|1866.89|1850.89|1866.89|1850.89|1866.55|1850.55|2
1641353660000|2022-01-05 03:34:20|1866.6|1850.6|1866.89|1850.89|1866.89|1850.89|1866.6|1850.6|2
1641353690000|2022-01-05 03:34:50|1867|1851|1867|1851|1867|1851|1866.75|1850.75|7
1641353700000|2022-01-05 03:35:00|1867.07|1851.07|1866.89|1850.89|1867.07|1851.07|1866.89|1850.89|2
1641353710000|2022-01-05 03:35:10|1866.72|1850.72|1867|1851|1867.07|1851.07|1866.65|1850.65|7
1641353720000|2022-01-05 03:35:20|1866.26|1850.26|1865.55|1849.55|1866.26|1850.26|1865.55|1849.55|3
1641353750000|2022-01-05 03:35:50|1865.7|1849.7|1865.7|1849.7|1865.7|1849.7|1865.7|1849.7|1
1641353760000|2022-01-05 03:36:00|1866.05|1850.05|1866.44|1850.44|1867.16|1851.16|1866.05|1850.05|9
1641353780000|2022-01-05 03:36:20|1866|1850|1866.13|1850.13|1866.13|1850.13|1865.8|1849.8|4
1641353790000|2022-01-05 03:36:30|1866.15|1850.15|1866.1|1850.1|1866.15|1850.15|1866|1850|4
1641353800000|2022-01-05 03:36:40|1866|1850|1866|1850|1866.1|1850.1|1866|1850|3
1641353810000|2022-01-05 03:36:50|1865.5|1849.5|1865.79|1849.79|1865.79|1849.79|1865.5|1849.5|2
1641353820000|2022-01-05 03:37:00|1865.94|1849.94|1866.21|1850.21|1866.21|1850.21|1865.94|1849.94|3
1641353830000|2022-01-05 03:37:10|1866|1850|1866|1850|1866.13|1850.13|1865.91|1849.91|5
1641353840000|2022-01-05 03:37:20|1866.35|1850.35|1866.9|1850.9|1867|1851|1866.35|1850.35|4
1641353850000|2022-01-05 03:37:30|1866.88|1850.88|1866.55|1850.55|1866.88|1850.88|1866.5|1850.5|5
1641353860000|2022-01-05 03:37:40|1866.88|1850.88|1866.88|1850.88|1866.88|1850.88|1866.88|1850.88|1
1641353870000|2022-01-05 03:37:50|1867|1851|1866.65|1850.65|1867|1851|1866.65|1850.65|4
1641353890000|2022-01-05 03:38:10|1866.55|1850.55|1866.55|1850.55|1866.55|1850.55|1866.55|1850.55|1
1641353900000|2022-01-05 03:38:20|1866.6|1850.6|1866.6|1850.6|1866.6|1850.6|1866.6|1850.6|1
1641353910000|2022-01-05 03:38:30|1866.88|1850.88|1866.88|1850.88|1866.88|1850.88|1866.88|1850.88|1
1641353930000|2022-01-05 03:38:50|1866.5|1850.5|1866.5|1850.5|1866.5|1850.5|1866.5|1850.5|1
1641353940000|2022-01-05 03:39:00|1866.78|1850.78|1868.12|1852.12|1868.31|1852.31|1866.5|1850.5|12
1641353950000|2022-01-05 03:39:10|1869|1853|1869|1853|1869|1853|1869|1853|1
1641353960000|2022-01-05 03:39:20|1869.27|1853.27|1869|1853|1869.5|1853.5|1869|1853|5
1641353970000|2022-01-05 03:39:30|1869.13|1853.13|1869.05|1853.05|1869.13|1853.13|1869.05|1853.05|2
1641353980000|2022-01-05 03:39:40|1868.88|1852.88|1869.11|1853.11|1869.11|1853.11|1868.88|1852.88|3
1641353990000|2022-01-05 03:39:50|1869.5|1853.5|1869.21|1853.21|1869.5|1853.5|1869.21|1853.21|4
1641354000000|2022-01-05 03:40:00|1869.11|1853.11|1868.8|1852.8|1869.11|1853.11|1868.8|1852.8|3
1641354020000|2022-01-05 03:40:20|1868.65|1852.65|1868.5|1852.5|1868.65|1852.65|1868.5|1852.5|2
1641354030000|2022-01-05 03:40:30|1868.33|1852.33|1867.6|1851.6|1868.5|1852.5|1867.6|1851.6|4
1641354040000|2022-01-05 03:40:40|1867.5|1851.5|1868.5|1852.5|1868.5|1852.5|1867.5|1851.5|7
1641354050000|2022-01-05 03:40:50|1868.29|1852.29|1868|1852|1868.29|1852.29|1867.65|1851.65|4
1641354060000|2022-01-05 03:41:00|1867.95|1851.95|1867|1851|1867.95|1851.95|1867|1851|4
1641354070000|2022-01-05 03:41:10|1867.5|1851.5|1867.1|1851.1|1867.5|1851.5|1867|1851|6
1641354080000|2022-01-05 03:41:20|1867|1851|1867.1|1851.1|1867.5|1851.5|1867|1851|6
1641354090000|2022-01-05 03:41:30|1867|1851|1866.65|1850.65|1867|1851|1866.65|1850.65|3
1641354100000|2022-01-05 03:41:40|1866.55|1850.55|1866.55|1850.55|1866.55|1850.55|1866.55|1850.55|1
1641354110000|2022-01-05 03:41:50|1867|1851|1867|1851|1867|1851|1867|1851|1
1641354120000|2022-01-05 03:42:00|1866.89|1850.89|1866.89|1850.89|1866.89|1850.89|1866.89|1850.89|1
1641354130000|2022-01-05 03:42:10|1867.39|1851.39|1867.5|1851.5|1867.5|1851.5|1867.26|1851.26|4
1641354150000|2022-01-05 03:42:30|1867.33|1851.33|1867.5|1851.5|1867.5|1851.5|1867.33|1851.33|4
1641354160000|2022-01-05 03:42:40|1867.22|1851.22|1867.65|1851.65|1867.7|1851.7|1867.22|1851.22|3
1641354180000|2022-01-05 03:43:00|1867.88|1851.88|1867.88|1851.88|1867.88|1851.88|1867.75|1851.75|4
1641354200000|2022-01-05 03:43:20|1867.8|1851.8|1867.85|1851.85|1867.85|1851.85|1867.8|1851.8|2
1641354210000|2022-01-05 03:43:30|1868.35|1852.35|1867.5|1851.5|1868.35|1852.35|1867.5|1851.5|3
1641354220000|2022-01-05 03:43:40|1867.12|1851.12|1866.91|1850.91|1867.12|1851.12|1866.91|1850.91|2
1641354230000|2022-01-05 03:43:50|1866.5|1850.5|1866.5|1850.5|1866.5|1850.5|1866.5|1850.5|1
1641354240000|2022-01-05 03:44:00|1866.88|1850.88|1867.3|1851.3|1867.3|1851.3|1866.85|1850.85|4
1641354260000|2022-01-05 03:44:20|1867.5|1851.5|1867.5|1851.5|1867.5|1851.5|1867.5|1851.5|1
1641354280000|2022-01-05 03:44:40|1867.65|1851.65|1867.65|1851.65|1867.65|1851.65|1867.65|1851.65|1
1641354360000|2022-01-05 03:46:00|1867.56|1851.56|1867.5|1851.5|1867.56|1851.56|1867.41|1851.41|3
1641354370000|2022-01-05 03:46:10|1867.41|1851.41|1867.5|1851.5|1867.5|1851.5|1867.25|1851.25|9
1641354380000|2022-01-05 03:46:20|1868|1852|1868|1852|1868|1852|1868|1852|1
1641354410000|2022-01-05 03:46:50|1867.65|1851.65|1867.65|1851.65|1867.65|1851.65|1867.65|1851.65|1
1641354440000|2022-01-05 03:47:20|1868|1852|1867.49|1851.49|1868|1852|1867.41|1851.41|6
1641354450000|2022-01-05 03:47:30|1867.5|1851.5|1867.5|1851.5|1867.55|1851.55|1867.29|1851.29|8
1641354460000|2022-01-05 03:47:40|1867.41|1851.41|1867.41|1851.41|1867.6|1851.6|1867.34|1851.34|7
1641354470000|2022-01-05 03:47:50|1867.5|1851.5|1867.5|1851.5|1867.5|1851.5|1867.5|1851.5|1
1641354480000|2022-01-05 03:48:00|1867.53|1851.53|1868|1852|1868|1852|1867.53|1851.53|2
1641354490000|2022-01-05 03:48:10|1867.85|1851.85|1868|1852|1868|1852|1867.85|1851.85|2
1641354500000|2022-01-05 03:48:20|1867.85|1851.85|1867.65|1851.65|1867.85|1851.85|1867.65|1851.65|2
1641354510000|2022-01-05 03:48:30|1867.85|1851.85|1869.1|1853.1|1869.1|1853.1|1867.85|1851.85|13
1641354520000|2022-01-05 03:48:40|1869.5|1853.5|1869.5|1853.5|1869.5|1853.5|1869.5|1853.5|1
1641354550000|2022-01-05 03:49:10|1869.35|1853.35|1868|1852|1869.35|1853.35|1867.92|1851.92|12
1641354560000|2022-01-05 03:49:20|1868.5|1852.5|1868.5|1852.5|1868.5|1852.5|1868.5|1852.5|1
1641354580000|2022-01-05 03:49:40|1868.9|1852.9|1868.8|1852.8|1869.41|1853.41|1868.8|1852.8|5
1641354590000|2022-01-05 03:49:50|1868.5|1852.5|1868.29|1852.29|1868.5|1852.5|1867.85|1851.85|4
1641354600000|2022-01-05 03:50:00|1868|1852|1868|1852|1868.29|1852.29|1867.99|1851.99|5
1641354610000|2022-01-05 03:50:10|1867.91|1851.91|1868.75|1852.75|1868.75|1852.75|1867.8|1851.8|4
1641354620000|2022-01-05 03:50:20|1868.66|1852.66|1868.55|1852.55|1868.66|1852.66|1868.55|1852.55|2
1641354640000|2022-01-05 03:50:40|1869|1853|1869|1853|1869.2|1853.2|1869|1853|4
1641354650000|2022-01-05 03:50:50|1869.34|1853.34|1869.4|1853.4|1869.4|1853.4|1869.34|1853.34|2
1641354660000|2022-01-05 03:51:00|1869.39|1853.39|1869.13|1853.13|1869.39|1853.39|1869.13|1853.13|2
1641354670000|2022-01-05 03:51:10|1869.5|1853.5|1869.5|1853.5|1869.5|1853.5|1869.13|1853.13|3
1641354680000|2022-01-05 03:51:20|1869.34|1853.34|1869|1853|1869.45|1853.45|1869|1853|3
1641354690000|2022-01-05 03:51:30|1869.35|1853.35|1869.34|1853.34|1869.35|1853.35|1869.34|1853.34|2
1641354700000|2022-01-05 03:51:40|1869|1853|1869|1853|1869|1853|1869|1853|1
1641354710000|2022-01-05 03:51:50|1868.94|1852.94|1869|1853|1869|1853|1868.94|1852.94|2
1641354720000|2022-01-05 03:52:00|1868.95|1852.95|1868.95|1852.95|1868.95|1852.95|1868.95|1852.95|1
1641354730000|2022-01-05 03:52:10|1869|1853|1869|1853|1869|1853|1869|1853|1
1641354740000|2022-01-05 03:52:20|1869.26|1853.26|1869.64|1853.64|1869.76|1853.76|1869.26|1853.26|3
1641354750000|2022-01-05 03:52:30|1869.88|1853.88|1870.5|1854.5|1870.5|1854.5|1869.88|1853.88|5
1641354760000|2022-01-05 03:52:40|1870|1854|1870.25|1854.25|1870.25|1854.25|1870|1854|2
1641354770000|2022-01-05 03:52:50|1870.1|1854.1|1869.5|1853.5|1870.1|1854.1|1869.47|1853.47|5
1641354780000|2022-01-05 03:53:00|1869.45|1853.45|1869.5|1853.5|1869.5|1853.5|1869.45|1853.45|2
1641354790000|2022-01-05 03:53:10|1869.48|1853.48|1868.55|1852.55|1869.5|1853.5|1868.55|1852.55|4
1641354800000|2022-01-05 03:53:20|1869|1853|1869.5|1853.5|1869.5|1853.5|1869|1853|2
1641354850000|2022-01-05 03:54:10|1868.77|1852.77|1869|1853|1869.13|1853.13|1868.77|1852.77|4
1641354860000|2022-01-05 03:54:20|1869.5|1853.5|1869.5|1853.5|1869.5|1853.5|1869.5|1853.5|1
1641354870000|2022-01-05 03:54:30|1869.58|1853.58|1869.58|1853.58|1869.58|1853.58|1869.58|1853.58|1
1641354880000|2022-01-05 03:54:40|1869.5|1853.5|1869.5|1853.5|1869.5|1853.5|1869.5|1853.5|1
1641354910000|2022-01-05 03:55:10|1868.67|1852.67|1868.55|1852.55|1868.67|1852.67|1868.55|1852.55|2
1641354920000|2022-01-05 03:55:20|1868.72|1852.72|1868.6|1852.6|1868.72|1852.72|1868.6|1852.6|2
1641354930000|2022-01-05 03:55:30|1868.44|1852.44|1868.44|1852.44|1868.44|1852.44|1868.44|1852.44|1
1641354940000|2022-01-05 03:55:40|1868.45|1852.45|1868.44|1852.44|1868.5|1852.5|1868.39|1852.39|4
1641354960000|2022-01-05 03:56:00|1867.93|1851.93|1867.93|1851.93|1867.93|1851.93|1867.93|1851.93|1
1641354970000|2022-01-05 03:56:10|1867.62|1851.62|1867.57|1851.57|1867.62|1851.62|1867.57|1851.57|2
1641354980000|2022-01-05 03:56:20|1867.88|1851.88|1867.88|1851.88|1867.88|1851.88|1867.88|1851.88|1
1641355000000|2022-01-05 03:56:40|1868.38|1852.38|1868.38|1852.38|1868.38|1852.38|1868.38|1852.38|1
1641355010000|2022-01-05 03:56:50|1868.5|1852.5|1868.5|1852.5|1868.5|1852.5|1868.5|1852.5|1
1641355040000|2022-01-05 03:57:20|1868.4|1852.4|1868.32|1852.32|1868.4|1852.4|1868.32|1852.32|2
1641355050000|2022-01-05 03:57:30|1868.07|1852.07|1867.5|1851.5|1868.07|1852.07|1867.5|1851.5|5
1641355060000|2022-01-05 03:57:40|1867.53|1851.53|1867.5|1851.5|1867.53|1851.53|1867.5|1851.5|2
1641355070000|2022-01-05 03:57:50|1867.41|1851.41|1867.5|1851.5|1867.5|1851.5|1867.41|1851.41|2
1641355080000|2022-01-05 03:58:00|1867.34|1851.34|1865.82|1849.82|1867.34|1851.34|1865.82|1849.82|4
1641355090000|2022-01-05 03:58:10|1864.9|1848.9|1864.5|1848.5|1865|1849|1864.5|1848.5|4
1641355100000|2022-01-05 03:58:20|1864.92|1848.92|1864.9|1848.9|1864.92|1848.92|1864.9|1848.9|2
1641355110000|2022-01-05 03:58:30|1865|1849|1866.48|1850.48|1866.5|1850.5|1865|1849|5
1641355120000|2022-01-05 03:58:40|1866.25|1850.25|1866.48|1850.48|1866.5|1850.5|1866.25|1850.25|3
1641355130000|2022-01-05 03:58:50|1866.5|1850.5|1866.5|1850.5|1866.5|1850.5|1866.5|1850.5|1
1641355140000|2022-01-05 03:59:00|1866.48|1850.48|1867.5|1851.5|1867.5|1851.5|1866.48|1850.48|7
1641355150000|2022-01-05 03:59:10|1867.4|1851.4|1867|1851|1867.4|1851.4|1866.9|1850.9|5
1641355160000|2022-01-05 03:59:20|1866.6|1850.6|1867|1851|1867.1|1851.1|1866.6|1850.6|4
1641355170000|2022-01-05 03:59:30|1867.15|1851.15|1867|1851|1867.15|1851.15|1867|1851|2
1641355180000|2022-01-05 03:59:40|1867.1|1851.1|1867|1851|1867.2|1851.2|1867|1851|3
1641355190000|2022-01-05 03:59:50|1866.85|1850.85|1867.4|1851.4|1867.4|1851.4|1866.85|1850.85|3
1641355200000|2022-01-05 04:00:00|1867|1851|1867|1851|1867|1851|1866.9|1850.9|3
1641355210000|2022-01-05 04:00:10|1866.86|1850.86|1867.45|1851.45|1867.45|1851.45|1866.86|1850.86|3
1641355220000|2022-01-05 04:00:20|1867.82|1851.82|1867.5|1851.5|1867.82|1851.82|1867.5|1851.5|4
1641355230000|2022-01-05 04:00:30|1867.24|1851.24|1867|1851|1867.3|1851.3|1866.9|1850.9|5
1641355240000|2022-01-05 04:00:40|1866.85|1850.85|1867.1|1851.1|1867.5|1851.5|1866.8|1850.8|5
1641355250000|2022-01-05 04:00:50|1867.27|1851.27|1867.09|1851.09|1867.5|1851.5|1866.75|1850.75|12
1641355260000|2022-01-05 04:01:00|1867.26|1851.26|1866|1850|1867.26|1851.26|1865.91|1849.91|8
1641355270000|2022-01-05 04:01:10|1865.86|1849.86|1865.8|1849.8|1865.86|1849.86|1865.65|1849.65|4
1641355280000|2022-01-05 04:01:20|1865.5|1849.5|1865.5|1849.5|1865.5|1849.5|1865.5|1849.5|1
1641355290000|2022-01-05 04:01:30|1865.13|1849.13|1864.85|1848.85|1865.13|1849.13|1864.75|1848.75|6
1641355310000|2022-01-05 04:01:50|1865|1849|1864.7|1848.7|1865|1849|1864.7|1848.7|4
1641355320000|2022-01-05 04:02:00|1865|1849|1864.7|1848.7|1865|1849|1864.7|1848.7|2
1641355330000|2022-01-05 04:02:10|1864.55|1848.55|1864.55|1848.55|1864.55|1848.55|1864.55|1848.55|1
1641355340000|2022-01-05 04:02:20|1864.5|1848.5|1863.9|1847.9|1864.5|1848.5|1863.85|1847.85|4
1641355350000|2022-01-05 04:02:30|1863.5|1847.5|1863.5|1847.5|1863.5|1847.5|1863.5|1847.5|1
1641355360000|2022-01-05 04:02:40|1863.9|1847.9|1863.5|1847.5|1863.9|1847.9|1863.5|1847.5|2
1641355370000|2022-01-05 04:02:50|1863.98|1847.98|1864.5|1848.5|1864.58|1848.58|1863.98|1847.98|4
1641355380000|2022-01-05 04:03:00|1864.79|1848.79|1865|1849|1865.45|1849.45|1864.79|1848.79|4
1641355390000|2022-01-05 04:03:10|1864.5|1848.5|1864.5|1848.5|1864.77|1848.77|1864.5|1848.5|3
1641355400000|2022-01-05 04:03:20|1864.88|1848.88|1864.5|1848.5|1864.88|1848.88|1864.5|1848.5|4
1641355440000|2022-01-05 04:04:00|1864.64|1848.64|1864.5|1848.5|1864.72|1848.72|1864.5|1848.5|7
1641355450000|2022-01-05 04:04:10|1864.72|1848.72|1864.64|1848.64|1864.72|1848.72|1864.64|1848.64|2
1641355460000|2022-01-05 04:04:20|1864.5|1848.5|1864.64|1848.64|1864.64|1848.64|1864.5|1848.5|4
1641355470000|2022-01-05 04:04:30|1864.5|1848.5|1865|1849|1865|1849|1864.5|1848.5|8
1641355480000|2022-01-05 04:04:40|1865.67|1849.67|1866|1850|1866.35|1850.35|1865.5|1849.5|6
1641355500000|2022-01-05 04:05:00|1865.55|1849.55|1865.55|1849.55|1865.89|1849.89|1865.55|1849.55|3
1641355510000|2022-01-05 04:05:10|1865.5|1849.5|1866|1850|1866|1850|1865.5|1849.5|6
1641355530000|2022-01-05 04:05:30|1866.5|1850.5|1866|1850|1866.96|1850.96|1866|1850|6
1641355540000|2022-01-05 04:05:40|1865.5|1849.5|1865|1849|1865.5|1849.5|1865|1849|2
1641355550000|2022-01-05 04:05:50|1865.5|1849.5|1865.5|1849.5|1865.5|1849.5|1865.5|1849.5|1
1641355570000|2022-01-05 04:06:10|1865.92|1849.92|1859.82|1843.82|1866.3|1850.3|1859|1843|19
1641355580000|2022-01-05 04:06:20|1859.76|1843.76|1859.25|1843.25|1859.76|1843.76|1859.19|1843.19|4
1641355590000|2022-01-05 04:06:30|1858.5|1842.5|1857.4|1841.4|1858.5|1842.5|1856.78|1840.78|9
1641355600000|2022-01-05 04:06:40|1856.95|1840.95|1853.72|1837.72|1856.95|1840.95|1852.5|1836.5|23
1641355610000|2022-01-05 04:06:50|1854.29|1838.29|1854|1838|1854.29|1838.29|1853.65|1837.65|5
1641355630000|2022-01-05 04:07:10|1853.5|1837.5|1853.09|1837.09|1853.5|1837.5|1852.89|1836.89|4
1641355640000|2022-01-05 04:07:20|1853.35|1837.35|1850.6|1834.6|1853.35|1837.35|1850.6|1834.6|12
1641355650000|2022-01-05 04:07:30|1850.09|1834.09|1850|1834|1850.09|1834.09|1849.5|1833.5|6
1641355660000|2022-01-05 04:07:40|1849.89|1833.89|1850.88|1834.88|1851.09|1835.09|1849.89|1833.89|6
1641355680000|2022-01-05 04:08:00|1851|1835|1850|1834|1851|1835|1849.98|1833.98|6
1641355690000|2022-01-05 04:08:10|1850.06|1834.06|1850.09|1834.09|1850.09|1834.09|1850.06|1834.06|2
1641355700000|2022-01-05 04:08:20|1850|1834|1850.88|1834.88|1851|1835|1850|1834|9
1641355710000|2022-01-05 04:08:30|1851|1835|1851|1835|1851|1835|1850.85|1834.85|3
1641355730000|2022-01-05 04:08:50|1850.7|1834.7|1851|1835|1851|1835|1850.7|1834.7|5
1641355740000|2022-01-05 04:09:00|1850.75|1834.75|1850.75|1834.75|1850.75|1834.75|1850.75|1834.75|1
1641355750000|2022-01-05 04:09:10|1850.65|1834.65|1850.65|1834.65|1850.65|1834.65|1850.65|1834.65|1
1641355760000|2022-01-05 04:09:20|1850.37|1834.37|1849.3|1833.3|1850.5|1834.5|1849.3|1833.3|8
1641355770000|2022-01-05 04:09:30|1849.45|1833.45|1849.45|1833.45|1849.45|1833.45|1849.45|1833.45|1
1641355780000|2022-01-05 04:09:40|1849.4|1833.4|1849.4|1833.4|1849.4|1833.4|1849.4|1833.4|1
1641355790000|2022-01-05 04:09:50|1849.5|1833.5|1850|1834|1850.5|1834.5|1849.5|1833.5|5
1641355800000|2022-01-05 04:10:00|1849.8|1833.8|1849.8|1833.8|1849.87|1833.87|1849.8|1833.8|3
1641355810000|2022-01-05 04:10:10|1849.7|1833.7|1850|1834|1850|1834|1849.7|1833.7|4
1641355820000|2022-01-05 04:10:20|1849.6|1833.6|1849.6|1833.6|1849.6|1833.6|1849.6|1833.6|1
1641355830000|2022-01-05 04:10:30|1849.62|1833.62|1850|1834|1850.06|1834.06|1849.62|1833.62|4
1641355840000|2022-01-05 04:10:40|1850.11|1834.11|1849.85|1833.85|1850.19|1834.19|1849.75|1833.75|7
1641355860000|2022-01-05 04:11:00|1849.55|1833.55|1849.55|1833.55|1849.55|1833.55|1849.55|1833.55|1
1641355870000|2022-01-05 04:11:10|1849.65|1833.65|1849.55|1833.55|1849.65|1833.65|1849.55|1833.55|2
1641355900000|2022-01-05 04:11:40|1849.5|1833.5|1848.6|1832.6|1849.5|1833.5|1848.6|1832.6|5
1641355910000|2022-01-05 04:11:50|1848.65|1832.65|1848.85|1832.85|1848.85|1832.85|1848.65|1832.65|2
1641355920000|2022-01-05 04:12:00|1848.9|1832.9|1848.9|1832.9|1848.9|1832.9|1848.9|1832.9|1
1641355930000|2022-01-05 04:12:10|1849.25|1833.25|1849.5|1833.5|1849.5|1833.5|1849.1|1833.1|4
1641355940000|2022-01-05 04:12:20|1849.57|1833.57|1849.5|1833.5|1849.57|1833.57|1849.5|1833.5|6
1641355950000|2022-01-05 04:12:30|1849.57|1833.57|1849.5|1833.5|1849.57|1833.57|1849.5|1833.5|4
1641355970000|2022-01-05 04:12:50|1849.9|1833.9|1850.5|1834.5|1850.75|1834.75|1849.85|1833.85|6
1641355980000|2022-01-05 04:13:00|1851|1835|1851.5|1835.5|1851.7|1835.7|1851|1835|8
1641355990000|2022-01-05 04:13:10|1851.8|1835.8|1851.98|1835.98|1851.98|1835.98|1851.5|1835.5|4
1641356000000|2022-01-05 04:13:20|1851.65|1835.65|1851.9|1835.9|1851.9|1835.9|1851.65|1835.65|2
1641356010000|2022-01-05 04:13:30|1852.03|1836.03|1851.98|1835.98|1852.03|1836.03|1851.9|1835.9|3
1641356020000|2022-01-05 04:13:40|1851.99|1835.99|1852.49|1836.49|1852.49|1836.49|1851.99|1835.99|2
1641356030000|2022-01-05 04:13:50|1852.5|1836.5|1851.99|1835.99|1852.5|1836.5|1851.98|1835.98|5
1641356040000|2022-01-05 04:14:00|1852.24|1836.24|1851.99|1835.99|1852.5|1836.5|1851.99|1835.99|8
1641356050000|2022-01-05 04:14:10|1851.7|1835.7|1851.7|1835.7|1851.85|1835.85|1851.7|1835.7|3
1641356070000|2022-01-05 04:14:30|1852|1836|1852.49|1836.49|1852.49|1836.49|1852|1836|4
1641356080000|2022-01-05 04:14:40|1852.5|1836.5|1852.5|1836.5|1852.5|1836.5|1852.5|1836.5|1
1641356100000|2022-01-05 04:15:00|1853|1837|1852.9|1836.9|1853|1837|1852.9|1836.9|4
1641356110000|2022-01-05 04:15:10|1852.78|1836.78|1852.28|1836.28|1852.78|1836.78|1852.1|1836.1|4
1641356120000|2022-01-05 04:15:20|1852.43|1836.43|1850|1834|1852.43|1836.43|1850|1834|10
1641356130000|2022-01-05 04:15:30|1849.65|1833.65|1849.5|1833.5|1849.65|1833.65|1849.5|1833.5|2
1641356140000|2022-01-05 04:15:40|1849.39|1833.39|1849.5|1833.5|1849.5|1833.5|1849.3|1833.3|3
1641356150000|2022-01-05 04:15:50|1849.38|1833.38|1850.12|1834.12|1850.12|1834.12|1849.38|1833.38|8
1641356160000|2022-01-05 04:16:00|1850|1834|1850.97|1834.97|1850.97|1834.97|1850|1834|3
1641356170000|2022-01-05 04:16:10|1851|1835|1851.5|1835.5|1851.88|1835.88|1851|1835|3
1641356180000|2022-01-05 04:16:20|1852|1836|1852|1836|1852|1836|1852|1836|1
1641356190000|2022-01-05 04:16:30|1851.85|1835.85|1852|1836|1852|1836|1851.85|1835.85|2
1641356200000|2022-01-05 04:16:40|1852.1|1836.1|1852|1836|1852.1|1836.1|1852|1836|2
1641356210000|2022-01-05 04:16:50|1852.5|1836.5|1852.5|1836.5|1852.5|1836.5|1852.5|1836.5|1
1641356250000|2022-01-05 04:17:30|1852.73|1836.73|1852|1836|1852.73|1836.73|1852|1836|7
1641356260000|2022-01-05 04:17:40|1852.25|1836.25|1851.85|1835.85|1852.25|1836.25|1851.85|1835.85|15
1641356270000|2022-01-05 04:17:50|1852|1836|1852.35|1836.35|1852.35|1836.35|1851.7|1835.7|6
1641356280000|2022-01-05 04:18:00|1852.5|1836.5|1852.65|1836.65|1852.65|1836.65|1852.5|1836.5|2
1641356290000|2022-01-05 04:18:10|1853|1837|1852.55|1836.55|1853|1837|1852.5|1836.5|5
1641356300000|2022-01-05 04:18:20|1852.65|1836.65|1852.8|1836.8|1852.8|1836.8|1852.65|1836.65|2
1641356310000|2022-01-05 04:18:30|1853|1837|1853|1837|1853|1837|1853|1837|1
1641356320000|2022-01-05 04:18:40|1852.9|1836.9|1853.5|1837.5|1853.5|1837.5|1852.9|1836.9|4
1641356330000|2022-01-05 04:18:50|1853.65|1837.65|1854|1838|1854|1838|1853.65|1837.65|2
1641356340000|2022-01-05 04:19:00|1854.35|1838.35|1854.35|1838.35|1854.35|1838.35|1854.35|1838.35|1
1641356360000|2022-01-05 04:19:20|1854.5|1838.5|1854.45|1838.45|1854.5|1838.5|1854.45|1838.45|2
1641356370000|2022-01-05 04:19:30|1854.21|1838.21|1853.71|1837.71|1854.21|1838.21|1853.71|1837.71|3
1641356380000|2022-01-05 04:19:40|1853.54|1837.54|1853.5|1837.5|1853.54|1837.54|1853.5|1837.5|2
1641356390000|2022-01-05 04:19:50|1853.25|1837.25|1853.5|1837.5|1853.5|1837.5|1853.25|1837.25|5
1641356400000|2022-01-05 04:20:00|1853.39|1837.39|1853.5|1837.5|1853.6|1837.6|1853.3|1837.3|4
1641356410000|2022-01-05 04:20:10|1853.62|1837.62|1854.22|1838.22|1854.22|1838.22|1853.55|1837.55|6
1641356420000|2022-01-05 04:20:20|1854.5|1838.5|1854.5|1838.5|1854.5|1838.5|1854.5|1838.5|1
1641356430000|2022-01-05 04:20:30|1854.36|1838.36|1853.92|1837.92|1854.36|1838.36|1853.79|1837.79|4
1641356440000|2022-01-05 04:20:40|1853.71|1837.71|1853.5|1837.5|1853.71|1837.71|1853.44|1837.44|4
1641356450000|2022-01-05 04:20:50|1853.55|1837.55|1853.5|1837.5|1853.55|1837.55|1853.5|1837.5|3
1641356460000|2022-01-05 04:21:00|1853.65|1837.65|1853.5|1837.5|1853.65|1837.65|1853.5|1837.5|2
1641356470000|2022-01-05 04:21:10|1853.53|1837.53|1853.6|1837.6|1853.6|1837.6|1853.5|1837.5|4
1641356490000|2022-01-05 04:21:30|1853.5|1837.5|1853.5|1837.5|1853.5|1837.5|1853.5|1837.5|1
1641356500000|2022-01-05 04:21:40|1853|1837|1853|1837|1853|1837|1853|1837|1
1641356520000|2022-01-05 04:22:00|1852.5|1836.5|1852.5|1836.5|1852.68|1836.68|1852.4|1836.4|7
1641356530000|2022-01-05 04:22:10|1852.55|1836.55|1852.55|1836.55|1852.55|1836.55|1852.55|1836.55|1
1641356550000|2022-01-05 04:22:30|1852.65|1836.65|1852.65|1836.65|1852.65|1836.65|1852.65|1836.65|1
1641356560000|2022-01-05 04:22:40|1852.6|1836.6|1852.6|1836.6|1852.6|1836.6|1852.6|1836.6|1
1641356570000|2022-01-05 04:22:50|1852.71|1836.71|1852.6|1836.6|1852.8|1836.8|1852.6|1836.6|3
1641356580000|2022-01-05 04:23:00|1852.55|1836.55|1852.55|1836.55|1852.55|1836.55|1852.55|1836.55|1
1641356590000|2022-01-05 04:23:10|1852.35|1836.35|1852.5|1836.5|1852.5|1836.5|1851.94|1835.94|6
1641356600000|2022-01-05 04:23:20|1852.33|1836.33|1852.5|1836.5|1852.5|1836.5|1852.33|1836.33|2
1641356610000|2022-01-05 04:23:30|1852|1836|1850.33|1834.33|1852|1836|1850.25|1834.25|7
1641356620000|2022-01-05 04:23:40|1850.52|1834.52|1850.56|1834.56|1850.56|1834.56|1850.5|1834.5|3
1641356630000|2022-01-05 04:23:50|1850.5|1834.5|1851|1835|1851|1835|1850.4|1834.4|4
1641356650000|2022-01-05 04:24:10|1850.35|1834.35|1850.35|1834.35|1850.35|1834.35|1850.35|1834.35|1
1641356660000|2022-01-05 04:24:20|1850.22|1834.22|1849.5|1833.5|1850.22|1834.22|1849.5|1833.5|3
1641356670000|2022-01-05 04:24:30|1849.3|1833.3|1848.8|1832.8|1849.5|1833.5|1848.61|1832.61|8
1641356690000|2022-01-05 04:24:50|1848.7|1832.7|1849.2|1833.2|1849.2|1833.2|1848.7|1832.7|2
1641356700000|2022-01-05 04:25:00|1849.3|1833.3|1849.45|1833.45|1849.45|1833.45|1849.3|1833.3|2
1641356730000|2022-01-05 04:25:30|1849.28|1833.28|1849.33|1833.33|1849.33|1833.33|1849.28|1833.28|2
1641356740000|2022-01-05 04:25:40|1849.15|1833.15|1849.5|1833.5|1849.5|1833.5|1849.15|1833.15|7
1641356760000|2022-01-05 04:26:00|1849.08|1833.08|1849.25|1833.25|1849.25|1833.25|1849.08|1833.08|2
1641356770000|2022-01-05 04:26:10|1849.24|1833.24|1849.35|1833.35|1849.35|1833.35|1849.24|1833.24|2
1641356780000|2022-01-05 04:26:20|1849.13|1833.13|1849.5|1833.5|1849.5|1833.5|1849.13|1833.13|3
1641356790000|2022-01-05 04:26:30|1848.9|1832.9|1848.25|1832.25|1848.9|1832.9|1848.25|1832.25|7
1641356800000|2022-01-05 04:26:40|1848.22|1832.22|1848.5|1832.5|1848.61|1832.61|1848.22|1832.22|4
1641356810000|2022-01-05 04:26:50|1848.55|1832.55|1848.55|1832.55|1848.55|1832.55|1848.55|1832.55|1
1641356820000|2022-01-05 04:27:00|1849.05|1833.05|1849.05|1833.05|1849.05|1833.05|1848.75|1832.75|6
1641356830000|2022-01-05 04:27:10|1849|1833|1848.5|1832.5|1849|1833|1848.5|1832.5|2
1641356840000|2022-01-05 04:27:20|1848.35|1832.35|1848.55|1832.55|1848.55|1832.55|1848.35|1832.35|4
1641356850000|2022-01-05 04:27:30|1848.52|1832.52|1848.55|1832.55|1848.55|1832.55|1848.52|1832.52|2
1641356860000|2022-01-05 04:27:40|1848.6|1832.6|1849.15|1833.15|1849.35|1833.35|1848.6|1832.6|5
1641356870000|2022-01-05 04:27:50|1848.83|1832.83|1848.76|1832.76|1848.96|1832.96|1848.76|1832.76|4
1641356880000|2022-01-05 04:28:00|1848.6|1832.6|1848.59|1832.59|1848.76|1832.76|1848.39|1832.39|5
1641356890000|2022-01-05 04:28:10|1848.7|1832.7|1848.65|1832.65|1848.7|1832.7|1848.59|1832.59|4
1641356900000|2022-01-05 04:28:20|1849.15|1833.15|1849.4|1833.4|1849.4|1833.4|1848.65|1832.65|4
1641356910000|2022-01-05 04:28:30|1849.5|1833.5|1849.5|1833.5|1849.5|1833.5|1849.5|1833.5|1
1641356930000|2022-01-05 04:28:50|1849.55|1833.55|1849.5|1833.5|1849.55|1833.55|1849.5|1833.5|2
1641356940000|2022-01-05 04:29:00|1848.95|1832.95|1849.45|1833.45|1849.45|1833.45|1848.95|1832.95|3
1641356950000|2022-01-05 04:29:10|1849.5|1833.5|1849.72|1833.72|1849.93|1833.93|1849.44|1833.44|7
1641356960000|2022-01-05 04:29:20|1849.5|1833.5|1849.72|1833.72|1849.72|1833.72|1849.5|1833.5|2
1641356970000|2022-01-05 04:29:30|1850.45|1834.45|1851.22|1835.22|1851.65|1835.65|1850.45|1834.45|14
1641356980000|2022-01-05 04:29:40|1851|1835|1851.5|1835.5|1851.5|1835.5|1851|1835|5
1641356990000|2022-01-05 04:29:50|1851.4|1835.4|1851.6|1835.6|1851.6|1835.6|1851.4|1835.4|3
1641357000000|2022-01-05 04:30:00|1851.82|1835.82|1852.32|1836.32|1852.32|1836.32|1851.82|1835.82|9
1641357010000|2022-01-05 04:30:10|1852.5|1836.5|1852.7|1836.7|1852.7|1836.7|1852.5|1836.5|3
1641357020000|2022-01-05 04:30:20|1852.5|1836.5|1852.5|1836.5|1852.5|1836.5|1852.5|1836.5|1
1641357030000|2022-01-05 04:30:30|1852.28|1836.28|1852.5|1836.5|1852.5|1836.5|1852.28|1836.28|2
1641357040000|2022-01-05 04:30:40|1852.29|1836.29|1852.5|1836.5|1852.5|1836.5|1852.29|1836.29|2
1641357050000|2022-01-05 04:30:50|1852.31|1836.31|1852.5|1836.5|1852.5|1836.5|1852.31|1836.31|2
1641357060000|2022-01-05 04:31:00|1852.26|1836.26|1852.29|1836.29|1852.5|1836.5|1851.91|1835.91|5
1641357070000|2022-01-05 04:31:10|1852.5|1836.5|1852.5|1836.5|1852.5|1836.5|1852.5|1836.5|1
1641357080000|2022-01-05 04:31:20|1852.48|1836.48|1852.5|1836.5|1852.5|1836.5|1852.48|1836.48|2
1641357090000|2022-01-05 04:31:30|1852.24|1836.24|1852.5|1836.5|1852.5|1836.5|1851.85|1835.85|3
1641357110000|2022-01-05 04:31:50|1852.33|1836.33|1852.33|1836.33|1852.33|1836.33|1852.33|1836.33|1
1641357120000|2022-01-05 04:32:00|1852.5|1836.5|1851.91|1835.91|1852.5|1836.5|1851.91|1835.91|3
1641357130000|2022-01-05 04:32:10|1851.35|1835.35|1850.5|1834.5|1851.35|1835.35|1850.5|1834.5|3
1641357140000|2022-01-05 04:32:20|1850|1834|1850|1834|1850|1834|1850|1834|1
1641357150000|2022-01-05 04:32:30|1850.39|1834.39|1850.39|1834.39|1850.39|1834.39|1850.39|1834.39|1
1641357180000|2022-01-05 04:33:00|1850.23|1834.23|1850.39|1834.39|1850.39|1834.39|1850.23|1834.23|3
1641357190000|2022-01-05 04:33:10|1850.27|1834.27|1850.35|1834.35|1850.35|1834.35|1850.27|1834.27|2
1641357200000|2022-01-05 04:33:20|1849.5|1833.5|1849.5|1833.5|1849.5|1833.5|1849.2|1833.2|3
1641357210000|2022-01-05 04:33:30|1849.05|1833.05|1848.55|1832.55|1849.05|1833.05|1848.55|1832.55|4
1641357230000|2022-01-05 04:33:50|1849.05|1833.05|1849.22|1833.22|1849.3|1833.3|1849.05|1833.05|5
1641357240000|2022-01-05 04:34:00|1848.99|1832.99|1848.9|1832.9|1848.99|1832.99|1848.55|1832.55|4
1641357250000|2022-01-05 04:34:10|1848.8|1832.8|1848.8|1832.8|1848.8|1832.8|1848.8|1832.8|1
1641357260000|2022-01-05 04:34:20|1848.7|1832.7|1848.65|1832.65|1848.7|1832.7|1848.65|1832.65|2
1641357270000|2022-01-05 04:34:30|1849.05|1833.05|1849.05|1833.05|1849.05|1833.05|1849.05|1833.05|1
1641357280000|2022-01-05 04:34:40|1849.41|1833.41|1849.5|1833.5|1849.5|1833.5|1849.41|1833.41|2
1641357300000|2022-01-05 04:35:00|1849|1833|1849.05|1833.05|1849.05|1833.05|1849|1833|2
1641357310000|2022-01-05 04:35:10|1849.02|1833.02|1848.39|1832.39|1849.02|1833.02|1848.39|1832.39|3
1641357320000|2022-01-05 04:35:20|1847.98|1831.98|1848.39|1832.39|1848.39|1832.39|1847.98|1831.98|2
1641357330000|2022-01-05 04:35:30|1847.9|1831.9|1847.18|1831.18|1847.9|1831.9|1847.18|1831.18|5
1641357340000|2022-01-05 04:35:40|1846.72|1830.72|1846.72|1830.72|1846.72|1830.72|1846.72|1830.72|1
1641357350000|2022-01-05 04:35:50|1846.89|1830.89|1846.89|1830.89|1846.89|1830.89|1846.67|1830.67|3
1641357360000|2022-01-05 04:36:00|1847.14|1831.14|1846.36|1830.36|1847.14|1831.14|1846.36|1830.36|3
1641357370000|2022-01-05 04:36:10|1846.18|1830.18|1845.58|1829.58|1846.18|1830.18|1845.58|1829.58|5
1641357380000|2022-01-05 04:36:20|1845.38|1829.38|1844.5|1828.5|1845.5|1829.5|1844.5|1828.5|4
1641357390000|2022-01-05 04:36:30|1844.05|1828.05|1844.4|1828.4|1844.4|1828.4|1844.05|1828.05|2
1641357400000|2022-01-05 04:36:40|1844.5|1828.5|1844.5|1828.5|1844.5|1828.5|1844.5|1828.5|1
1641357410000|2022-01-05 04:36:50|1844.74|1828.74|1844.5|1828.5|1844.74|1828.74|1844.5|1828.5|2
1641357430000|2022-01-05 04:37:10|1844.45|1828.45|1844.5|1828.5|1844.5|1828.5|1844.45|1828.45|2
1641357440000|2022-01-05 04:37:20|1844.23|1828.23|1844.1|1828.1|1844.23|1828.23|1844.1|1828.1|2
1641357450000|2022-01-05 04:37:30|1844.24|1828.24|1843.5|1827.5|1844.4|1828.4|1843.5|1827.5|5
1641357460000|2022-01-05 04:37:40|1843.51|1827.51|1843.25|1827.25|1843.51|1827.51|1843.25|1827.25|3
1641357470000|2022-01-05 04:37:50|1843.2|1827.2|1843.1|1827.1|1843.2|1827.2|1843.1|1827.1|2
1641357480000|2022-01-05 04:38:00|1842.85|1826.85|1842.9|1826.9|1842.9|1826.9|1842.85|1826.85|2
1641357510000|2022-01-05 04:38:30|1843|1827|1842.56|1826.56|1843|1827|1842.56|1826.56|3
1641357520000|2022-01-05 04:38:40|1842.62|1826.62|1842.82|1826.82|1842.82|1826.82|1842.4|1826.4|4
1641357530000|2022-01-05 04:38:50|1842.5|1826.5|1842.82|1826.82|1843.12|1827.12|1842.35|1826.35|5
1641357540000|2022-01-05 04:39:00|1843.15|1827.15|1843.15|1827.15|1843.15|1827.15|1843.15|1827.15|1
1641357550000|2022-01-05 04:39:10|1843.12|1827.12|1843.12|1827.12|1843.12|1827.12|1843.12|1827.12|1
1641357560000|2022-01-05 04:39:20|1842.9|1826.9|1842.55|1826.55|1842.9|1826.9|1842.55|1826.55|2
1641357570000|2022-01-05 04:39:30|1842.35|1826.35|1842.82|1826.82|1842.82|1826.82|1842.35|1826.35|4
1641357580000|2022-01-05 04:39:40|1842.7|1826.7|1842.7|1826.7|1842.7|1826.7|1842.7|1826.7|1
1641357590000|2022-01-05 04:39:50|1842.87|1826.87|1843.32|1827.32|1843.32|1827.32|1842.85|1826.85|4
1641357600000|2022-01-05 04:40:00|1843.4|1827.4|1843.6|1827.6|1843.65|1827.65|1843.32|1827.32|6
1641357610000|2022-01-05 04:40:10|1843.5|1827.5|1844|1828|1844|1828|1843.5|1827.5|2
1641357630000|2022-01-05 04:40:30|1844.45|1828.45|1844.5|1828.5|1844.72|1828.72|1844|1828|8
1641357640000|2022-01-05 04:40:40|1844.65|1828.65|1844.55|1828.55|1844.65|1828.65|1844.55|1828.55|2
1641357650000|2022-01-05 04:40:50|1844.5|1828.5|1844.5|1828.5|1844.5|1828.5|1844.5|1828.5|1
1641357670000|2022-01-05 04:41:10|1844.44|1828.44|1844.44|1828.44|1844.44|1828.44|1844.44|1828.44|1
1641357680000|2022-01-05 04:41:20|1844.38|1828.38|1844.9|1828.9|1845.12|1829.12|1844.38|1828.38|9
1641357690000|2022-01-05 04:41:30|1844.5|1828.5|1844.72|1828.72|1844.92|1828.92|1844.5|1828.5|5
1641357700000|2022-01-05 04:41:40|1845.07|1829.07|1845.07|1829.07|1845.07|1829.07|1845.07|1829.07|1
1641357710000|2022-01-05 04:41:50|1844.67|1828.67|1844.67|1828.67|1844.67|1828.67|1844.67|1828.67|1
1641357720000|2022-01-05 04:42:00|1845.07|1829.07|1847.2|1831.2|1847.2|1831.2|1844.92|1828.92|13
1641357730000|2022-01-05 04:42:10|1846.8|1830.8|1847.35|1831.35|1847.35|1831.35|1846.55|1830.55|8
1641357740000|2022-01-05 04:42:20|1847.41|1831.41|1847.09|1831.09|1847.41|1831.41|1847.09|1831.09|3
1641357750000|2022-01-05 04:42:30|1847.15|1831.15|1847.5|1831.5|1847.5|1831.5|1847.05|1831.05|4
1641357760000|2022-01-05 04:42:40|1847.56|1831.56|1847.5|1831.5|1847.68|1831.68|1847.5|1831.5|3
1641357770000|2022-01-05 04:42:50|1847.62|1831.62|1848.95|1832.95|1849|1833|1847.5|1831.5|7
1641357780000|2022-01-05 04:43:00|1849.2|1833.2|1849.39|1833.39|1849.39|1833.39|1849.2|1833.2|2
1641357790000|2022-01-05 04:43:10|1849.5|1833.5|1849.5|1833.5|1849.75|1833.75|1849.5|1833.5|4
1641357800000|2022-01-05 04:43:20|1849.44|1833.44|1849.44|1833.44|1849.44|1833.44|1849.44|1833.44|1
1641357810000|2022-01-05 04:43:30|1848.7|1832.7|1848.5|1832.5|1848.7|1832.7|1848.5|1832.5|4
1641357830000|2022-01-05 04:43:50|1848.41|1832.41|1848.15|1832.15|1848.41|1832.41|1848.06|1832.06|3
1641357840000|2022-01-05 04:44:00|1848.34|1832.34|1848.21|1832.21|1848.34|1832.34|1848.21|1832.21|7
1641357850000|2022-01-05 04:44:10|1848.25|1832.25|1848.89|1832.89|1848.89|1832.89|1848.21|1832.21|4
1641357870000|2022-01-05 04:44:30|1849.19|1833.19|1848.7|1832.7|1849.19|1833.19|1848.5|1832.5|4
1641357880000|2022-01-05 04:44:40|1848.5|1832.5|1848.7|1832.7|1848.7|1832.7|1848.5|1832.5|10
1641357890000|2022-01-05 04:44:50|1848.5|1832.5|1848.7|1832.7|1848.7|1832.7|1848.5|1832.5|2
1641357900000|2022-01-05 04:45:00|1848.8|1832.8|1848.99|1832.99|1848.99|1832.99|1848.8|1832.8|2
1641357910000|2022-01-05 04:45:10|1849.45|1833.45|1849.25|1833.25|1849.45|1833.45|1849.25|1833.25|2
1641357920000|2022-01-05 04:45:20|1848.95|1832.95|1849.19|1833.19|1849.19|1833.19|1848.95|1832.95|2
1641357930000|2022-01-05 04:45:30|1849.39|1833.39|1849.45|1833.45|1849.45|1833.45|1849.39|1833.39|2
1641357940000|2022-01-05 04:45:40|1849.34|1833.34|1849.19|1833.19|1849.34|1833.34|1849.19|1833.19|2
1641357950000|2022-01-05 04:45:50|1849.39|1833.39|1849.39|1833.39|1849.39|1833.39|1849.39|1833.39|1
1641357960000|2022-01-05 04:46:00|1849.25|1833.25|1849.04|1833.04|1849.44|1833.44|1849.04|1833.04|3
1641357970000|2022-01-05 04:46:10|1849.39|1833.39|1849.39|1833.39|1849.39|1833.39|1849.14|1833.14|3
1641357990000|2022-01-05 04:46:30|1848.85|1832.85|1849.39|1833.39|1849.39|1833.39|1848.85|1832.85|3
1641358010000|2022-01-05 04:46:50|1848.8|1832.8|1848.8|1832.8|1848.8|1832.8|1848.8|1832.8|1
1641358020000|2022-01-05 04:47:00|1849.14|1833.14|1849.39|1833.39|1849.39|1833.39|1849.14|1833.14|2
1641358040000|2022-01-05 04:47:20|1849.5|1833.5|1849.89|1833.89|1849.89|1833.89|1849.5|1833.5|2
1641358050000|2022-01-05 04:47:30|1849.8|1833.8|1849.89|1833.89|1849.89|1833.89|1849.8|1833.8|2
1641358090000|2022-01-05 04:48:10|1850.39|1834.39|1850.39|1834.39|1850.39|1834.39|1850.39|1834.39|1
1641358100000|2022-01-05 04:48:20|1850.89|1834.89|1851.36|1835.36|1851.36|1835.36|1850.89|1834.89|3
1641358110000|2022-01-05 04:48:30|1851.5|1835.5|1852.5|1836.5|1853.12|1837.12|1851.5|1835.5|4
1641358120000|2022-01-05 04:48:40|1852.55|1836.55|1852.55|1836.55|1852.55|1836.55|1852.55|1836.55|1
1641358130000|2022-01-05 04:48:50|1852.17|1836.17|1852.05|1836.05|1852.5|1836.5|1852.05|1836.05|5
1641358140000|2022-01-05 04:49:00|1852.3|1836.3|1852.5|1836.5|1852.5|1836.5|1852.1|1836.1|5
1641358160000|2022-01-05 04:49:20|1853|1837|1853.25|1837.25|1853.25|1837.25|1852.92|1836.92|3
1641358170000|2022-01-05 04:49:30|1853.5|1837.5|1853.25|1837.25|1853.5|1837.5|1853.2|1837.2|3
1641358180000|2022-01-05 04:49:40|1853.16|1837.16|1853.5|1837.5|1853.5|1837.5|1853|1837|6
1641358190000|2022-01-05 04:49:50|1853.51|1837.51|1854.15|1838.15|1854.15|1838.15|1853.5|1837.5|5
1641358200000|2022-01-05 04:50:00|1854.03|1838.03|1854.5|1838.5|1854.5|1838.5|1854.03|1838.03|4
1641358210000|2022-01-05 04:50:10|1854.75|1838.75|1855.5|1839.5|1855.5|1839.5|1854.75|1838.75|6
1641358220000|2022-01-05 04:50:20|1855.9|1839.9|1856.25|1840.25|1856.4|1840.4|1855.9|1839.9|3
1641358230000|2022-01-05 04:50:30|1855.85|1839.85|1855.85|1839.85|1855.85|1839.85|1855.85|1839.85|1
1641358240000|2022-01-05 04:50:40|1855.75|1839.75|1855.5|1839.5|1855.75|1839.75|1855.5|1839.5|2
1641358250000|2022-01-05 04:50:50|1856|1840|1856.42|1840.42|1856.5|1840.5|1856|1840|7
1641358260000|2022-01-05 04:51:00|1856|1840|1856|1840|1856|1840|1856|1840|1
1641358270000|2022-01-05 04:51:10|1855.8|1839.8|1855.8|1839.8|1855.8|1839.8|1855.8|1839.8|1
1641358280000|2022-01-05 04:51:20|1855.5|1839.5|1855.5|1839.5|1855.5|1839.5|1855.5|1839.5|1
1641358290000|2022-01-05 04:51:30|1855.44|1839.44|1855.5|1839.5|1855.5|1839.5|1855.44|1839.44|2
1641358320000|2022-01-05 04:52:00|1855.46|1839.46|1855.46|1839.46|1855.46|1839.46|1855.46|1839.46|1
1641358330000|2022-01-05 04:52:10|1855.5|1839.5|1855.5|1839.5|1855.5|1839.5|1855.5|1839.5|1
1641358340000|2022-01-05 04:52:20|1855|1839|1853.5|1837.5|1855|1839|1853.5|1837.5|5
1641358370000|2022-01-05 04:52:50|1853.22|1837.22|1853.22|1837.22|1853.22|1837.22|1853.22|1837.22|1
1641358380000|2022-01-05 04:53:00|1853.5|1837.5|1853.99|1837.99|1853.99|1837.99|1853.5|1837.5|7
1641358390000|2022-01-05 04:53:10|1854.17|1838.17|1854.17|1838.17|1854.72|1838.72|1854.17|1838.17|5
1641358400000|2022-01-05 04:53:20|1853.92|1837.92|1854.17|1838.17|1854.17|1838.17|1853.92|1837.92|2
1641358410000|2022-01-05 04:53:30|1854.07|1838.07|1853.67|1837.67|1854.07|1838.07|1853.57|1837.57|5
1641358420000|2022-01-05 04:53:40|1853.55|1837.55|1854.17|1838.17|1854.17|1838.17|1853.55|1837.55|3
1641358430000|2022-01-05 04:53:50|1854|1838|1854.17|1838.17|1854.17|1838.17|1854|1838|2
1641358440000|2022-01-05 04:54:00|1854.2|1838.2|1854.17|1838.17|1854.2|1838.2|1854.17|1838.17|2
1641358460000|2022-01-05 04:54:20|1854|1838|1854.42|1838.42|1854.42|1838.42|1854|1838|5
1641358480000|2022-01-05 04:54:40|1854.5|1838.5|1854.9|1838.9|1854.9|1838.9|1854.5|1838.5|4
1641358490000|2022-01-05 04:54:50|1855.15|1839.15|1855|1839|1855.15|1839.15|1855|1839|2
1641358510000|2022-01-05 04:55:10|1854.96|1838.96|1853.5|1837.5|1854.96|1838.96|1853.5|1837.5|6
1641358520000|2022-01-05 04:55:20|1853.41|1837.41|1853.5|1837.5|1853.5|1837.5|1853.33|1837.33|3
1641358540000|2022-01-05 04:55:40|1853|1837|1853|1837|1853|1837|1853|1837|1
1641358550000|2022-01-05 04:55:50|1853.23|1837.23|1853.1|1837.1|1853.23|1837.23|1853.1|1837.1|2
1641358570000|2022-01-05 04:56:10|1853.52|1837.52|1853.92|1837.92|1853.92|1837.92|1853.5|1837.5|4
1641358580000|2022-01-05 04:56:20|1854|1838|1853.5|1837.5|1854|1838|1853.5|1837.5|3
1641358590000|2022-01-05 04:56:30|1854|1838|1854|1838|1854|1838|1854|1838|1
1641358600000|2022-01-05 04:56:40|1854.13|1838.13|1853.5|1837.5|1854.25|1838.25|1853.25|1837.25|6
1641358620000|2022-01-05 04:57:00|1852.93|1836.93|1853.13|1837.13|1853.13|1837.13|1852.93|1836.93|4
1641358630000|2022-01-05 04:57:10|1852.95|1836.95|1853|1837|1853|1837|1852.95|1836.95|2
1641358650000|2022-01-05 04:57:30|1853.02|1837.02|1853|1837|1853.32|1837.32|1853|1837|3
1641358660000|2022-01-05 04:57:40|1853.5|1837.5|1853.82|1837.82|1853.9|1837.9|1853.5|1837.5|5
1641358670000|2022-01-05 04:57:50|1854|1838|1854.1|1838.1|1854.1|1838.1|1854|1838|2
1641358680000|2022-01-05 04:58:00|1854|1838|1853.5|1837.5|1854|1838|1853.5|1837.5|3
1641358700000|2022-01-05 04:58:20|1853.2|1837.2|1853.82|1837.82|1853.82|1837.82|1853.2|1837.2|7
1641358710000|2022-01-05 04:58:30|1854|1838|1853.5|1837.5|1854|1838|1853.5|1837.5|2
1641358720000|2022-01-05 04:58:40|1853.31|1837.31|1853.35|1837.35|1853.35|1837.35|1853.31|1837.31|2
1641358730000|2022-01-05 04:58:50|1853.07|1837.07|1853.07|1837.07|1853.07|1837.07|1853.07|1837.07|1
1641358740000|2022-01-05 04:59:00|1853.02|1837.02|1853.07|1837.07|1853.07|1837.07|1852.97|1836.97|3
1641358750000|2022-01-05 04:59:10|1853.57|1837.57|1853.92|1837.92|1853.92|1837.92|1853.57|1837.57|3
1641358760000|2022-01-05 04:59:20|1854.02|1838.02|1854.43|1838.43|1854.5|1838.5|1854.02|1838.02|7
1641358780000|2022-01-05 04:59:40|1854.71|1838.71|1855.99|1839.99|1855.99|1839.99|1854.71|1838.71|7
1641358790000|2022-01-05 04:59:50|1856.18|1840.18|1856|1840|1856.3|1840.3|1856|1840|3
1641358800000|2022-01-05 05:00:00|1855.99|1839.99|1855.46|1839.46|1856|1840|1855.46|1839.46|8
1641358810000|2022-01-05 05:00:10|1855.5|1839.5|1855|1839|1855.5|1839.5|1854.94|1838.94|4
1641358820000|2022-01-05 05:00:20|1855.03|1839.03|1855.03|1839.03|1855.03|1839.03|1855.03|1839.03|1
1641358830000|2022-01-05 05:00:30|1855|1839|1855|1839|1855|1839|1855|1839|1
1641358840000|2022-01-05 05:00:40|1855.05|1839.05|1854.5|1838.5|1855.05|1839.05|1854.21|1838.21|5
1641358850000|2022-01-05 05:00:50|1854.21|1838.21|1854.46|1838.46|1854.46|1838.46|1854.21|1838.21|2
1641358860000|2022-01-05 05:01:00|1854.21|1838.21|1854.5|1838.5|1854.5|1838.5|1854.2|1838.2|4
1641358870000|2022-01-05 05:01:10|1854.21|1838.21|1854.44|1838.44|1854.5|1838.5|1854.21|1838.21|4
1641358880000|2022-01-05 05:01:20|1854.5|1838.5|1854.5|1838.5|1854.5|1838.5|1854.3|1838.3|4
1641358900000|2022-01-05 05:01:40|1854.1|1838.1|1854.1|1838.1|1854.1|1838.1|1854|1838|4
1641358910000|2022-01-05 05:01:50|1854.04|1838.04|1854.1|1838.1|1854.1|1838.1|1854.04|1838.04|4
1641358920000|2022-01-05 05:02:00|1854.44|1838.44|1853.92|1837.92|1854.5|1838.5|1853.92|1837.92|5
1641358930000|2022-01-05 05:02:10|1854|1838|1852.5|1836.5|1854|1838|1852.32|1836.32|5
1641358940000|2022-01-05 05:02:20|1852.42|1836.42|1852.5|1836.5|1852.5|1836.5|1852|1836|4
1641358950000|2022-01-05 05:02:30|1852.25|1836.25|1852|1836|1852.25|1836.25|1851.94|1835.94|4
1641358960000|2022-01-05 05:02:40|1852.1|1836.1|1851.94|1835.94|1852.25|1836.25|1851.94|1835.94|6
1641358970000|2022-01-05 05:02:50|1851.7|1835.7|1852|1836|1852|1836|1851.7|1835.7|3
1641358990000|2022-01-05 05:03:10|1851.9|1835.9|1852|1836|1852|1836|1851.9|1835.9|2
1641359000000|2022-01-05 05:03:20|1851.92|1835.92|1851.3|1835.3|1852|1836|1851.3|1835.3|6
1641359010000|2022-01-05 05:03:30|1851.5|1835.5|1851.5|1835.5|1851.5|1835.5|1851.5|1835.5|1
1641359020000|2022-01-05 05:03:40|1851|1835|1850.45|1834.45|1851|1835|1850.45|1834.45|4
1641359030000|2022-01-05 05:03:50|1850.95|1834.95|1850.92|1834.92|1851|1835|1850.5|1834.5|10
1641359040000|2022-01-05 05:04:00|1851.11|1835.11|1851|1835|1851.29|1835.29|1850.94|1834.94|4
1641359060000|2022-01-05 05:04:20|1851.4|1835.4|1851.1|1835.1|1851.4|1835.4|1851.1|1835.1|2
1641359070000|2022-01-05 05:04:30|1851|1835|1851.92|1835.92|1851.92|1835.92|1851|1835|4
1641359090000|2022-01-05 05:04:50|1852.28|1836.28|1852|1836|1852.28|1836.28|1852|1836|4
1641359100000|2022-01-05 05:05:00|1852.05|1836.05|1852|1836|1852.22|1836.22|1852|1836|3
1641359110000|2022-01-05 05:05:10|1851.85|1835.85|1851.16|1835.16|1851.85|1835.85|1850.45|1834.45|5
1641359120000|2022-01-05 05:05:20|1851.5|1835.5|1851|1835|1851.5|1835.5|1850.89|1834.89|4
1641359150000|2022-01-05 05:05:50|1851.03|1835.03|1851.15|1835.15|1851.15|1835.15|1850.75|1834.75|3
1641359160000|2022-01-05 05:06:00|1851.04|1835.04|1851.92|1835.92|1852.22|1836.22|1850.7|1834.7|10
1641359170000|2022-01-05 05:06:10|1851.73|1835.73|1852|1836|1852.07|1836.07|1851.73|1835.73|5
1641359190000|2022-01-05 05:06:30|1852.05|1836.05|1852|1836|1852.14|1836.14|1852|1836|4
1641359200000|2022-01-05 05:06:40|1852.09|1836.09|1851.5|1835.5|1852.09|1836.09|1851.5|1835.5|3
1641359210000|2022-01-05 05:06:50|1852|1836|1852|1836|1852|1836|1852|1836|1
1641359220000|2022-01-05 05:07:00|1851.92|1835.92|1851.5|1835.5|1851.92|1835.92|1851.5|1835.5|2
1641359230000|2022-01-05 05:07:10|1851|1835|1851|1835|1851|1835|1851|1835|1
1641359240000|2022-01-05 05:07:20|1851.5|1835.5|1851.5|1835.5|1851.92|1835.92|1851.5|1835.5|5
1641359250000|2022-01-05 05:07:30|1851.92|1835.92|1852|1836|1852|1836|1851.5|1835.5|4
1641359260000|2022-01-05 05:07:40|1852.05|1836.05|1852|1836|1852.05|1836.05|1852|1836|2
1641359270000|2022-01-05 05:07:50|1852.05|1836.05|1852.5|1836.5|1852.5|1836.5|1852|1836|7
1641359280000|2022-01-05 05:08:00|1852.25|1836.25|1852.5|1836.5|1852.5|1836.5|1852.21|1836.21|3
1641359290000|2022-01-05 05:08:10|1853.4|1837.4|1853.4|1837.4|1853.4|1837.4|1853.4|1837.4|1
1641359300000|2022-01-05 05:08:20|1853|1837|1853|1837|1853|1837|1853|1837|1
1641359310000|2022-01-05 05:08:30|1853.02|1837.02|1854|1838|1854.15|1838.15|1853.02|1837.02|5
1641359330000|2022-01-05 05:08:50|1854.05|1838.05|1854|1838|1854.05|1838.05|1854|1838|4
1641359340000|2022-01-05 05:09:00|1853.82|1837.82|1853.5|1837.5|1853.82|1837.82|1853.32|1837.32|3
1641359350000|2022-01-05 05:09:10|1854|1838|1853.92|1837.92|1854|1838|1853.5|1837.5|3
1641359360000|2022-01-05 05:09:20|1854.11|1838.11|1854|1838|1854.35|1838.35|1854|1838|4
1641359370000|2022-01-05 05:09:30|1853.5|1837.5|1854.5|1838.5|1855|1839|1853.5|1837.5|11
1641359400000|2022-01-05 05:10:00|1855|1839|1855.3|1839.3|1855.3|1839.3|1855|1839|2
1641359420000|2022-01-05 05:10:20|1855.25|1839.25|1855.25|1839.25|1855.25|1839.25|1855.25|1839.25|1
1641359440000|2022-01-05 05:10:40|1855|1839|1854.5|1838.5|1855|1839|1854.5|1838.5|2
1641359450000|2022-01-05 05:10:50|1855|1839|1854.82|1838.82|1855|1839|1854.82|1838.82|2
1641359460000|2022-01-05 05:11:00|1855.12|1839.12|1854.8|1838.8|1855.12|1839.12|1854.8|1838.8|4
1641359470000|2022-01-05 05:11:10|1854.6|1838.6|1854.6|1838.6|1854.6|1838.6|1854.6|1838.6|1
1641359480000|2022-01-05 05:11:20|1855.02|1839.02|1855.17|1839.17|1855.42|1839.42|1855.02|1839.02|4
1641359490000|2022-01-05 05:11:30|1855.25|1839.25|1856.19|1840.19|1856.44|1840.44|1855.17|1839.17|10
1641359500000|2022-01-05 05:11:40|1855.75|1839.75|1856.35|1840.35|1856.35|1840.35|1855.5|1839.5|5
1641359510000|2022-01-05 05:11:50|1856.44|1840.44|1856.44|1840.44|1856.44|1840.44|1856.44|1840.44|1
1641359520000|2022-01-05 05:12:00|1856.4|1840.4|1855.24|1839.24|1856.4|1840.4|1854.95|1838.95|6
1641359530000|2022-01-05 05:12:10|1855.35|1839.35|1854.5|1838.5|1855.5|1839.5|1854.5|1838.5|4
1641359550000|2022-01-05 05:12:30|1854|1838|1853.5|1837.5|1854|1838|1853.5|1837.5|2
1641359560000|2022-01-05 05:12:40|1853.88|1837.88|1854.44|1838.44|1854.44|1838.44|1853.88|1837.88|4
1641359570000|2022-01-05 05:12:50|1854.24|1838.24|1854.24|1838.24|1854.24|1838.24|1854.24|1838.24|1
1641359580000|2022-01-05 05:13:00|1854.35|1838.35|1853.6|1837.6|1854.35|1838.35|1853.6|1837.6|2
1641359590000|2022-01-05 05:13:10|1853.5|1837.5|1853.5|1837.5|1853.5|1837.5|1853.5|1837.5|1
1641359600000|2022-01-05 05:13:20|1853.41|1837.41|1853.5|1837.5|1853.5|1837.5|1853.41|1837.41|2
1641359630000|2022-01-05 05:13:50|1853.32|1837.32|1852.99|1836.99|1853.5|1837.5|1852.68|1836.68|11
1641359640000|2022-01-05 05:14:00|1852.68|1836.68|1853.18|1837.18|1853.35|1837.35|1852.68|1836.68|7
1641359650000|2022-01-05 05:14:10|1852.83|1836.83|1853.18|1837.18|1853.18|1837.18|1852.83|1836.83|2
1641359660000|2022-01-05 05:14:20|1853|1837|1853|1837|1853|1837|1853|1837|1
1641359670000|2022-01-05 05:14:30|1852.98|1836.98|1853|1837|1853|1837|1852.98|1836.98|2
1641359690000|2022-01-05 05:14:50|1852.83|1836.83|1853|1837|1853|1837|1852.83|1836.83|2
1641359700000|2022-01-05 05:15:00|1852.85|1836.85|1853|1837|1853|1837|1852.85|1836.85|2
1641359710000|2022-01-05 05:15:10|1852.85|1836.85|1853|1837|1853|1837|1852.85|1836.85|2
1641359720000|2022-01-05 05:15:20|1852.83|1836.83|1852.45|1836.45|1852.83|1836.83|1852.45|1836.45|2
1641359740000|2022-01-05 05:15:40|1852.32|1836.32|1852.32|1836.32|1852.32|1836.32|1852.2|1836.2|6
1641359750000|2022-01-05 05:15:50|1851.95|1835.95|1852.05|1836.05|1852.26|1836.26|1851.95|1835.95|4
1641359760000|2022-01-05 05:16:00|1852.32|1836.32|1852.32|1836.32|1852.32|1836.32|1852.32|1836.32|1
1641359770000|2022-01-05 05:16:10|1852.42|1836.42|1852.68|1836.68|1852.68|1836.68|1852.42|1836.42|2
1641359790000|2022-01-05 05:16:30|1852.95|1836.95|1852.68|1836.68|1852.95|1836.95|1852.68|1836.68|2
1641359800000|2022-01-05 05:16:40|1853|1837|1853.5|1837.5|1853.5|1837.5|1852.74|1836.74|5
1641359810000|2022-01-05 05:16:50|1853.8|1837.8|1853.67|1837.67|1853.8|1837.8|1853.67|1837.67|2
1641359820000|2022-01-05 05:17:00|1853.5|1837.5|1853.5|1837.5|1853.5|1837.5|1853.5|1837.5|1
1641359840000|2022-01-05 05:17:20|1853.95|1837.95|1853.5|1837.5|1853.95|1837.95|1853.5|1837.5|3
1641359860000|2022-01-05 05:17:40|1853.95|1837.95|1853.95|1837.95|1853.95|1837.95|1853.95|1837.95|1
1641359870000|2022-01-05 05:17:50|1853.85|1837.85|1853.85|1837.85|1853.85|1837.85|1853.85|1837.85|1
1641359890000|2022-01-05 05:18:10|1853.71|1837.71|1853.71|1837.71|1853.75|1837.75|1853.71|1837.71|4
1641359900000|2022-01-05 05:18:20|1853.55|1837.55|1853.55|1837.55|1853.55|1837.55|1853.55|1837.55|1
1641359910000|2022-01-05 05:18:30|1853.71|1837.71|1853.93|1837.93|1853.93|1837.93|1853.71|1837.71|2
1641359920000|2022-01-05 05:18:40|1853.71|1837.71|1853.71|1837.71|1854.5|1838.5|1853.71|1837.71|6
1641359930000|2022-01-05 05:18:50|1853.84|1837.84|1853.6|1837.6|1853.84|1837.84|1853.6|1837.6|5
1641359940000|2022-01-05 05:19:00|1853.71|1837.71|1853.71|1837.71|1853.71|1837.71|1853.71|1837.71|1
1641359960000|2022-01-05 05:19:20|1853.5|1837.5|1853.5|1837.5|1853.5|1837.5|1853.5|1837.5|1
1641359970000|2022-01-05 05:19:30|1853.65|1837.65|1853.23|1837.23|1853.65|1837.65|1853.23|1837.23|9
1641359980000|2022-01-05 05:19:40|1852.6|1836.6|1852.6|1836.6|1852.6|1836.6|1852.6|1836.6|1
1641360000000|2022-01-05 05:20:00|1852.69|1836.69|1852.94|1836.94|1852.94|1836.94|1852.69|1836.69|2
1641360030000|2022-01-05 05:20:30|1852.5|1836.5|1852.5|1836.5|1852.65|1836.65|1852.5|1836.5|4
1641360040000|2022-01-05 05:20:40|1852.41|1836.41|1852|1836|1852.5|1836.5|1852|1836|7
1641360050000|2022-01-05 05:20:50|1851.87|1835.87|1852|1836|1852|1836|1851.87|1835.87|2
1641360060000|2022-01-05 05:21:00|1851.92|1835.92|1851.88|1835.88|1851.92|1835.92|1851.6|1835.6|6
1641360070000|2022-01-05 05:21:10|1851.8|1835.8|1851.74|1835.74|1851.88|1835.88|1851.55|1835.55|4
1641360080000|2022-01-05 05:21:20|1851.6|1835.6|1851.6|1835.6|1851.6|1835.6|1851.6|1835.6|1
1641360090000|2022-01-05 05:21:30|1851.75|1835.75|1851.88|1835.88|1852.02|1836.02|1851.75|1835.75|3
1641360100000|2022-01-05 05:21:40|1852.02|1836.02|1852.14|1836.14|1852.14|1836.14|1852.02|1836.02|2
1641360110000|2022-01-05 05:21:50|1852.5|1836.5|1852.5|1836.5|1852.5|1836.5|1852.4|1836.4|3
1641360120000|2022-01-05 05:22:00|1853|1837|1853.5|1837.5|1853.5|1837.5|1852.5|1836.5|4
1641360130000|2022-01-05 05:22:10|1853.35|1837.35|1853.35|1837.35|1853.35|1837.35|1853.35|1837.35|1
1641360140000|2022-01-05 05:22:20|1853.5|1837.5|1853.5|1837.5|1853.5|1837.5|1853.5|1837.5|1
1641360150000|2022-01-05 05:22:30|1853.58|1837.58|1853.5|1837.5|1853.58|1837.58|1853.5|1837.5|2
1641360170000|2022-01-05 05:22:50|1853|1837|1853.31|1837.31|1853.38|1837.38|1852.7|1836.7|6
1641360180000|2022-01-05 05:23:00|1853.25|1837.25|1853|1837|1853.63|1837.63|1853|1837|8
1641360190000|2022-01-05 05:23:10|1853.09|1837.09|1853|1837|1853.09|1837.09|1853|1837|4
1641360200000|2022-01-05 05:23:20|1853.1|1837.1|1853|1837|1853.1|1837.1|1853|1837|2
1641360210000|2022-01-05 05:23:30|1852.85|1836.85|1853|1837|1853.05|1837.05|1852.85|1836.85|3
1641360250000|2022-01-05 05:24:10|1852.5|1836.5|1852.5|1836.5|1852.5|1836.5|1852.5|1836.5|1
1641360260000|2022-01-05 05:24:20|1852.67|1836.67|1852.5|1836.5|1852.67|1836.67|1852.5|1836.5|2
1641360270000|2022-01-05 05:24:30|1852.67|1836.67|1853|1837|1853|1837|1852.5|1836.5|3
1641360280000|2022-01-05 05:24:40|1853.5|1837.5|1853.5|1837.5|1853.5|1837.5|1853.5|1837.5|1
1641360290000|2022-01-05 05:24:50|1853.56|1837.56|1854.41|1838.41|1854.77|1838.77|1853.56|1837.56|7
1641360300000|2022-01-05 05:25:00|1854.6|1838.6|1855.77|1839.77|1855.77|1839.77|1854.6|1838.6|5
1641360310000|2022-01-05 05:25:10|1855.84|1839.84|1856|1840|1856|1840|1855.84|1839.84|2
1641360320000|2022-01-05 05:25:20|1856.5|1840.5|1857|1841|1857.34|1841.34|1856.5|1840.5|8
1641360330000|2022-01-05 05:25:30|1857.35|1841.35|1857.35|1841.35|1857.35|1841.35|1857.35|1841.35|1
1641360340000|2022-01-05 05:25:40|1857.4|1841.4|1857.95|1841.95|1857.95|1841.95|1857.4|1841.4|3
1641360350000|2022-01-05 05:25:50|1858|1842|1858.25|1842.25|1858.25|1842.25|1857.79|1841.79|4
1641360360000|2022-01-05 05:26:00|1858.3|1842.3|1858.3|1842.3|1858.3|1842.3|1858.3|1842.3|1
1641360370000|2022-01-05 05:26:10|1858.5|1842.5|1858.67|1842.67|1858.95|1842.95|1858.5|1842.5|3
1641360380000|2022-01-05 05:26:20|1858.72|1842.72|1858.72|1842.72|1858.72|1842.72|1858.72|1842.72|1
1641360390000|2022-01-05 05:26:30|1859.1|1843.1|1859.2|1843.2|1859.2|1843.2|1859.1|1843.1|2
1641360400000|2022-01-05 05:26:40|1859.21|1843.21|1859.53|1843.53|1859.59|1843.59|1859.04|1843.04|5
1641360410000|2022-01-05 05:26:50|1859.55|1843.55|1859.59|1843.59|1859.84|1843.84|1859.5|1843.5|5
1641360420000|2022-01-05 05:27:00|1859.63|1843.63|1861.75|1845.75|1862|1846|1859.63|1843.63|10
1641360430000|2022-01-05 05:27:10|1861.5|1845.5|1861.72|1845.72|1862|1846|1861.5|1845.5|4
1641360440000|2022-01-05 05:27:20|1861.5|1845.5|1861.5|1845.5|1861.72|1845.72|1861.5|1845.5|3
1641360450000|2022-01-05 05:27:30|1861.35|1845.35|1861.5|1845.5|1861.5|1845.5|1861.35|1845.35|2
1641360470000|2022-01-05 05:27:50|1861.58|1845.58|1862.36|1846.36|1862.37|1846.37|1861.58|1845.58|5
1641360480000|2022-01-05 05:28:00|1862.47|1846.47|1862.45|1846.45|1862.48|1846.48|1862.45|1846.45|5
1641360490000|2022-01-05 05:28:10|1862.47|1846.47|1862.58|1846.58|1862.58|1846.58|1862.47|1846.47|4
1641360500000|2022-01-05 05:28:20|1862.57|1846.57|1862.58|1846.58|1862.58|1846.58|1862.57|1846.57|2
1641360510000|2022-01-05 05:28:30|1862.57|1846.57|1862.6|1846.6|1862.6|1846.6|1862.57|1846.57|2
1641360520000|2022-01-05 05:28:40|1862.5|1846.5|1862.52|1846.52|1862.53|1846.53|1862.5|1846.5|6
1641360530000|2022-01-05 05:28:50|1862.5|1846.5|1862.5|1846.5|1862.5|1846.5|1862.5|1846.5|1
1641360540000|2022-01-05 05:29:00|1862.51|1846.51|1862.51|1846.51|1862.53|1846.53|1862.51|1846.51|3
1641360550000|2022-01-05 05:29:10|1862.7|1846.7|1863.19|1847.19|1863.19|1847.19|1862.7|1846.7|3
1641360560000|2022-01-05 05:29:20|1863.24|1847.24|1863.2|1847.2|1863.42|1847.42|1863.04|1847.04|8
1641360570000|2022-01-05 05:29:30|1863.3|1847.3|1862.27|1846.27|1863.3|1847.3|1862.27|1846.27|7
1641360580000|2022-01-05 05:29:40|1862|1846|1862.52|1846.52|1862.53|1846.53|1862|1846|3
1641360600000|2022-01-05 05:30:00|1862.62|1846.62|1863.59|1847.59|1863.61|1847.61|1862.61|1846.61|17
1641360610000|2022-01-05 05:30:10|1863.5|1847.5|1863.61|1847.61|1863.61|1847.61|1863.5|1847.5|5
1641360620000|2022-01-05 05:30:20|1863.59|1847.59|1863.61|1847.61|1863.61|1847.61|1863.59|1847.59|4
1641360630000|2022-01-05 05:30:30|1863.91|1847.91|1863.91|1847.91|1863.91|1847.91|1863.91|1847.91|1
1641360640000|2022-01-05 05:30:40|1863.95|1847.95|1863.86|1847.86|1863.95|1847.95|1863.86|1847.86|2
1641360650000|2022-01-05 05:30:50|1863.85|1847.85|1863.85|1847.85|1863.85|1847.85|1863.85|1847.85|1
1641360660000|2022-01-05 05:31:00|1864.1|1848.1|1863.95|1847.95|1864.1|1848.1|1863.95|1847.95|3
1641360670000|2022-01-05 05:31:10|1863.9|1847.9|1864.05|1848.05|1864.05|1848.05|1863.73|1847.73|4
1641360680000|2022-01-05 05:31:20|1865.21|1849.21|1864.43|1848.43|1865.21|1849.21|1864.41|1848.41|12
1641360690000|2022-01-05 05:31:30|1864.41|1848.41|1863.71|1847.71|1864.54|1848.54|1863.63|1847.63|5
1641360700000|2022-01-05 05:31:40|1863.9|1847.9|1863.9|1847.9|1863.9|1847.9|1863.9|1847.9|1
1641360710000|2022-01-05 05:31:50|1863.71|1847.71|1863.83|1847.83|1863.83|1847.83|1863.63|1847.63|3
1641360720000|2022-01-05 05:32:00|1863.89|1847.89|1864.05|1848.05|1864.05|1848.05|1863.89|1847.89|2
1641360730000|2022-01-05 05:32:10|1864.37|1848.37|1864.84|1848.84|1864.84|1848.84|1864.37|1848.37|4
1641360740000|2022-01-05 05:32:20|1865.3|1849.3|1865.8|1849.8|1866|1850|1865.3|1849.3|6
1641360750000|2022-01-05 05:32:30|1866|1850|1864.72|1848.72|1866|1850|1864.64|1848.64|6
1641360760000|2022-01-05 05:32:40|1864.69|1848.69|1864.65|1848.65|1864.69|1848.69|1864.5|1848.5|3
1641360770000|2022-01-05 05:32:50|1864.35|1848.35|1864|1848|1864.35|1848.35|1864|1848|2
1641360810000|2022-01-05 05:33:30|1863|1847|1862.64|1846.64|1863|1847|1862.5|1846.5|4
1641360820000|2022-01-05 05:33:40|1862.14|1846.14|1861.5|1845.5|1862.15|1846.15|1861.5|1845.5|3
1641360830000|2022-01-05 05:33:50|1861.79|1845.79|1861.79|1845.79|1862|1846|1861.79|1845.79|3
1641360840000|2022-01-05 05:34:00|1861.71|1845.71|1862|1846|1862.08|1846.08|1861.71|1845.71|3
1641360850000|2022-01-05 05:34:10|1861.6|1845.6|1861.5|1845.5|1861.6|1845.6|1861.5|1845.5|2
1641360860000|2022-01-05 05:34:20|1861.55|1845.55|1861.17|1845.17|1861.55|1845.55|1861.17|1845.17|3
1641360870000|2022-01-05 05:34:30|1861.18|1845.18|1861.18|1845.18|1861.18|1845.18|1861.18|1845.18|1
1641360880000|2022-01-05 05:34:40|1861.17|1845.17|1861.17|1845.17|1861.17|1845.17|1861.17|1845.17|1
1641360890000|2022-01-05 05:34:50|1860.67|1844.67|1860.5|1844.5|1860.67|1844.67|1860.5|1844.5|2
1641360900000|2022-01-05 05:35:00|1860.55|1844.55|1860.55|1844.55|1860.55|1844.55|1860.55|1844.55|1
1641360920000|2022-01-05 05:35:20|1860.5|1844.5|1861.3|1845.3|1861.3|1845.3|1860.5|1844.5|2
1641360930000|2022-01-05 05:35:30|1861.25|1845.25|1860.21|1844.21|1861.25|1845.25|1860.21|1844.21|5
1641360940000|2022-01-05 05:35:40|1860|1844|1858.6|1842.6|1860|1844|1858.6|1842.6|5
1641360960000|2022-01-05 05:36:00|1858.5|1842.5|1858|1842|1858.5|1842.5|1858|1842|3
1641360980000|2022-01-05 05:36:20|1857.5|1841.5|1857.5|1841.5|1857.5|1841.5|1857.5|1841.5|1
1641360990000|2022-01-05 05:36:30|1857.78|1841.78|1857.78|1841.78|1857.78|1841.78|1857.78|1841.78|1
1641361000000|2022-01-05 05:36:40|1857.5|1841.5|1857.5|1841.5|1857.5|1841.5|1857.5|1841.5|1
1641361040000|2022-01-05 05:37:20|1857.9|1841.9|1857.5|1841.5|1857.9|1841.9|1857.5|1841.5|3
1641361050000|2022-01-05 05:37:30|1857.43|1841.43|1856.69|1840.69|1857.43|1841.43|1856.69|1840.69|8
1641361060000|2022-01-05 05:37:40|1856.88|1840.88|1856.63|1840.63|1856.88|1840.88|1856.63|1840.63|2
1641361070000|2022-01-05 05:37:50|1856.65|1840.65|1856.55|1840.55|1856.91|1840.91|1856.55|1840.55|3
1641361080000|2022-01-05 05:38:00|1856.41|1840.41|1855.16|1839.16|1856.41|1840.41|1855.16|1839.16|9
1641361100000|2022-01-05 05:38:20|1855.35|1839.35|1855.5|1839.5|1855.5|1839.5|1855.35|1839.35|2
1641361110000|2022-01-05 05:38:30|1855.36|1839.36|1855.5|1839.5|1855.5|1839.5|1855.1|1839.1|5
1641361140000|2022-01-05 05:39:00|1855|1839|1853.55|1837.55|1855|1839|1853.55|1837.55|7
1641361150000|2022-01-05 05:39:10|1853.5|1837.5|1854.39|1838.39|1854.39|1838.39|1853.5|1837.5|6
1641361160000|2022-01-05 05:39:20|1854.35|1838.35|1854.39|1838.39|1854.39|1838.39|1854.35|1838.35|2
1641361180000|2022-01-05 05:39:40|1854.35|1838.35|1854.39|1838.39|1854.39|1838.39|1854.01|1838.01|4
1641361190000|2022-01-05 05:39:50|1854.01|1838.01|1854.39|1838.39|1854.39|1838.39|1854.01|1838.01|6
1641361200000|2022-01-05 05:40:00|1854.5|1838.5|1854.43|1838.43|1854.5|1838.5|1854.43|1838.43|2
1641361210000|2022-01-05 05:40:10|1854.5|1838.5|1854.5|1838.5|1854.5|1838.5|1854.5|1838.5|1
1641361220000|2022-01-05 05:40:20|1854.37|1838.37|1854.5|1838.5|1854.5|1838.5|1854.37|1838.37|2
1641361250000|2022-01-05 05:40:50|1854.1|1838.1|1854.5|1838.5|1854.5|1838.5|1854.1|1838.1|2
1641361300000|2022-01-05 05:41:40|1854.79|1838.79|1855.14|1839.14|1855.14|1839.14|1854.79|1838.79|3
1641361310000|2022-01-05 05:41:50|1855.29|1839.29|1855.29|1839.29|1855.29|1839.29|1855.29|1839.29|1
1641361320000|2022-01-05 05:42:00|1855.39|1839.39|1856.32|1840.32|1856.32|1840.32|1855.39|1839.39|5
1641361330000|2022-01-05 05:42:10|1856.13|1840.13|1855.79|1839.79|1856.13|1840.13|1855.79|1839.79|3
1641361340000|2022-01-05 05:42:20|1856|1840|1856.81|1840.81|1856.81|1840.81|1856|1840|5
1641361350000|2022-01-05 05:42:30|1856.85|1840.85|1856.85|1840.85|1856.85|1840.85|1856.85|1840.85|1
1641361360000|2022-01-05 05:42:40|1856.62|1840.62|1856.62|1840.62|1856.62|1840.62|1856.62|1840.62|1
1641361370000|2022-01-05 05:42:50|1856.5|1840.5|1856.5|1840.5|1856.5|1840.5|1856.5|1840.5|1
1641361380000|2022-01-05 05:43:00|1857.15|1841.15|1856.8|1840.8|1857.15|1841.15|1856.8|1840.8|2
1641361390000|2022-01-05 05:43:10|1856.75|1840.75|1856.75|1840.75|1856.75|1840.75|1856.75|1840.75|1
1641361440000|2022-01-05 05:44:00|1857.25|1841.25|1857.05|1841.05|1857.43|1841.43|1857.05|1841.05|4
1641361450000|2022-01-05 05:44:10|1857.43|1841.43|1857.15|1841.15|1857.43|1841.43|1857.05|1841.05|4
1641361470000|2022-01-05 05:44:30|1857.43|1841.43|1857.45|1841.45|1857.45|1841.45|1857.43|1841.43|2
1641361490000|2022-01-05 05:44:50|1857.4|1841.4|1857.4|1841.4|1857.4|1841.4|1857.4|1841.4|1
1641361500000|2022-01-05 05:45:00|1857.29|1841.29|1856.77|1840.77|1857.31|1841.31|1856.77|1840.77|4
1641361510000|2022-01-05 05:45:10|1856.65|1840.65|1856.65|1840.65|1856.65|1840.65|1856.65|1840.65|1
1641361540000|2022-01-05 05:45:40|1856.77|1840.77|1857.27|1841.27|1857.27|1841.27|1856.77|1840.77|2
1641361550000|2022-01-05 05:45:50|1857.5|1841.5|1857.5|1841.5|1857.5|1841.5|1857.5|1841.5|1
1641361590000|2022-01-05 05:46:30|1857.44|1841.44|1857.5|1841.5|1857.5|1841.5|1857.44|1841.44|2
1641361600000|2022-01-05 05:46:40|1857.4|1841.4|1857.3|1841.3|1857.4|1841.4|1857.3|1841.3|2
1641361610000|2022-01-05 05:46:50|1857.1|1841.1|1857.27|1841.27|1857.27|1841.27|1857.1|1841.1|2
1641361620000|2022-01-05 05:47:00|1856.77|1840.77|1857.27|1841.27|1857.27|1841.27|1856.7|1840.7|4
1641361630000|2022-01-05 05:47:10|1857.46|1841.46|1858.4|1842.4|1858.4|1842.4|1857.46|1841.46|3
1641361640000|2022-01-05 05:47:20|1858.5|1842.5|1858.5|1842.5|1858.5|1842.5|1858.5|1842.5|1
1641361660000|2022-01-05 05:47:40|1858.4|1842.4|1858.4|1842.4|1858.4|1842.4|1858.4|1842.4|1
1641361670000|2022-01-05 05:47:50|1858.5|1842.5|1858.5|1842.5|1858.5|1842.5|1858.5|1842.5|1
1641361680000|2022-01-05 05:48:00|1858.46|1842.46|1859.5|1843.5|1859.5|1843.5|1858.46|1842.46|4
1641361690000|2022-01-05 05:48:10|1860|1844|1860|1844|1860.45|1844.45|1860|1844|3
1641361710000|2022-01-05 05:48:30|1860.5|1844.5|1860.5|1844.5|1860.5|1844.5|1860.5|1844.5|1
1641361740000|2022-01-05 05:49:00|1860.25|1844.25|1860.25|1844.25|1860.25|1844.25|1860.25|1844.25|1
1641361750000|2022-01-05 05:49:10|1859.82|1843.82|1859.87|1843.87|1860.04|1844.04|1859.67|1843.67|4
1641361760000|2022-01-05 05:49:20|1860|1844|1860|1844|1860|1844|1860|1844|1
1641361780000|2022-01-05 05:49:40|1860.1|1844.1|1860|1844|1860.1|1844.1|1860|1844|2
1641361800000|2022-01-05 05:50:00|1860.5|1844.5|1860.5|1844.5|1860.5|1844.5|1860.5|1844.5|1
1641361810000|2022-01-05 05:50:10|1861|1845|1861|1845|1861|1845|1861|1845|1
1641361830000|2022-01-05 05:50:30|1860.9|1844.9|1860.75|1844.75|1860.9|1844.9|1860.75|1844.75|2
1641361840000|2022-01-05 05:50:40|1860.5|1844.5|1860.5|1844.5|1860.75|1844.75|1860.5|1844.5|7
1641361850000|2022-01-05 05:50:50|1860.75|1844.75|1859.86|1843.86|1860.75|1844.75|1859.86|1843.86|6
1641361860000|2022-01-05 05:51:00|1859.65|1843.65|1859.55|1843.55|1859.65|1843.65|1859.5|1843.5|3
1641361880000|2022-01-05 05:51:20|1859.68|1843.68|1860.3|1844.3|1860.3|1844.3|1859.68|1843.68|3
1641361890000|2022-01-05 05:51:30|1860.5|1844.5|1861.15|1845.15|1861.15|1845.15|1860.5|1844.5|2
1641361900000|2022-01-05 05:51:40|1861.2|1845.2|1862.11|1846.11|1862.11|1846.11|1861.2|1845.2|5
1641361910000|2022-01-05 05:51:50|1862.45|1846.45|1863.2|1847.2|1863.2|1847.2|1862.45|1846.45|4
1641361920000|2022-01-05 05:52:00|1863.5|1847.5|1863.5|1847.5|1863.6|1847.6|1863.5|1847.5|3
1641361940000|2022-01-05 05:52:20|1863|1847|1862.6|1846.6|1863|1847|1862.6|1846.6|2
1641361950000|2022-01-05 05:52:30|1863|1847|1863.35|1847.35|1863.35|1847.35|1863|1847|2
1641361960000|2022-01-05 05:52:40|1863.5|1847.5|1863.5|1847.5|1863.5|1847.5|1863.5|1847.5|1
1641361970000|2022-01-05 05:52:50|1863.62|1847.62|1863.5|1847.5|1863.62|1847.62|1863.5|1847.5|2
1641362000000|2022-01-05 05:53:20|1863.55|1847.55|1863.73|1847.73|1863.73|1847.73|1863.55|1847.55|2
1641362010000|2022-01-05 05:53:30|1863.52|1847.52|1863.85|1847.85|1863.85|1847.85|1863.52|1847.52|2
1641362020000|2022-01-05 05:53:40|1864.37|1848.37|1864.52|1848.52|1864.52|1848.52|1864.37|1848.37|2
1641362030000|2022-01-05 05:53:50|1864.59|1848.59|1864.88|1848.88|1864.88|1848.88|1864.52|1848.52|4
1641362040000|2022-01-05 05:54:00|1865|1849|1865|1849|1865.15|1849.15|1864.88|1848.88|4
1641362050000|2022-01-05 05:54:10|1865.24|1849.24|1865.45|1849.45|1865.45|1849.45|1865.24|1849.24|2
1641362060000|2022-01-05 05:54:20|1865.5|1849.5|1865.5|1849.5|1865.5|1849.5|1865.35|1849.35|3
1641362070000|2022-01-05 05:54:30|1865|1849|1865|1849|1865|1849|1865|1849|1
1641362090000|2022-01-05 05:54:50|1865.3|1849.3|1865.3|1849.3|1865.3|1849.3|1865.3|1849.3|1
1641362100000|2022-01-05 05:55:00|1865.4|1849.4|1865.4|1849.4|1865.4|1849.4|1865.4|1849.4|1
1641362110000|2022-01-05 05:55:10|1865.45|1849.45|1865.79|1849.79|1865.79|1849.79|1865.45|1849.45|3
1641362120000|2022-01-05 05:55:20|1865.5|1849.5|1865.5|1849.5|1865.9|1849.9|1865.5|1849.5|3
1641362140000|2022-01-05 05:55:40|1865.75|1849.75|1866.61|1850.61|1867.1|1851.1|1865.75|1849.75|6
1641362150000|2022-01-05 05:55:50|1866.9|1850.9|1867.35|1851.35|1867.35|1851.35|1866.9|1850.9|3
1641362160000|2022-01-05 05:56:00|1867.3|1851.3|1869.32|1853.32|1869.32|1853.32|1867.3|1851.3|6
1641362170000|2022-01-05 05:56:10|1869.28|1853.28|1869.59|1853.59|1869.59|1853.59|1869.28|1853.28|3
1641362180000|2022-01-05 05:56:20|1869.5|1853.5|1869.5|1853.5|1869.59|1853.59|1869.5|1853.5|6
1641362190000|2022-01-05 05:56:30|1869.55|1853.55|1869.55|1853.55|1869.55|1853.55|1869.55|1853.55|1
1641362200000|2022-01-05 05:56:40|1869.5|1853.5|1870.04|1854.04|1870.04|1854.04|1869.5|1853.5|3
1641362210000|2022-01-05 05:56:50|1870.2|1854.2|1870.2|1854.2|1870.2|1854.2|1870.2|1854.2|1
1641362220000|2022-01-05 05:57:00|1870.04|1854.04|1869.79|1853.79|1870.04|1854.04|1869.79|1853.79|2
1641362230000|2022-01-05 05:57:10|1869.89|1853.89|1869.89|1853.89|1869.89|1853.89|1869.89|1853.89|1
1641362240000|2022-01-05 05:57:20|1870.1|1854.1|1870.1|1854.1|1870.1|1854.1|1870.1|1854.1|1
1641362250000|2022-01-05 05:57:30|1870.04|1854.04|1869.64|1853.64|1870.04|1854.04|1869.55|1853.55|4
1641362260000|2022-01-05 05:57:40|1869.59|1853.59|1872.12|1856.12|1872.12|1856.12|1869.59|1853.59|6
1641362270000|2022-01-05 05:57:50|1872.5|1856.5|1872.45|1856.45|1872.5|1856.5|1872.21|1856.21|4
1641362280000|2022-01-05 05:58:00|1872.48|1856.48|1872.55|1856.55|1872.55|1856.55|1872.48|1856.48|2
1641362290000|2022-01-05 05:58:10|1872.4|1856.4|1872.4|1856.4|1872.4|1856.4|1872.4|1856.4|1
1641362300000|2022-01-05 05:58:20|1872.5|1856.5|1872.21|1856.21|1872.5|1856.5|1872.21|1856.21|3
1641362310000|2022-01-05 05:58:30|1872.5|1856.5|1873.5|1857.5|1873.53|1857.53|1872.5|1856.5|7
1641362320000|2022-01-05 05:58:40|1873.63|1857.63|1873.7|1857.7|1873.7|1857.7|1873.45|1857.45|5
1641362330000|2022-01-05 05:58:50|1873.45|1857.45|1873.41|1857.41|1873.68|1857.68|1872.91|1856.91|8
1641362340000|2022-01-05 05:59:00|1873.2|1857.2|1873.31|1857.31|1873.36|1857.36|1873.1|1857.1|5
1641362350000|2022-01-05 05:59:10|1873.1|1857.1|1872.82|1856.82|1873.1|1857.1|1872.56|1856.56|3
1641362360000|2022-01-05 05:59:20|1872.86|1856.86|1871.5|1855.5|1872.86|1856.86|1871.38|1855.38|7
1641362370000|2022-01-05 05:59:30|1872|1856|1872.1|1856.1|1872.1|1856.1|1872|1856|2
1641362380000|2022-01-05 05:59:40|1872.4|1856.4|1872|1856|1872.4|1856.4|1872|1856|2
1641362390000|2022-01-05 05:59:50|1871.4|1855.4|1870.3|1854.3|1871.4|1855.4|1869.85|1853.85|6
1641362400000|2022-01-05 06:00:00|1870|1854|1869.6|1853.6|1870|1854|1869.6|1853.6|2
1641362410000|2022-01-05 06:00:10|1869.7|1853.7|1870|1854|1870.25|1854.25|1869.7|1853.7|4
1641362420000|2022-01-05 06:00:20|1869.5|1853.5|1867.13|1851.13|1869.5|1853.5|1867|1851|10
1641362430000|2022-01-05 06:00:30|1867.05|1851.05|1867.25|1851.25|1867.5|1851.5|1867.05|1851.05|4
1641362440000|2022-01-05 06:00:40|1866.98|1850.98|1868.3|1852.3|1868.3|1852.3|1866.98|1850.98|5
1641362450000|2022-01-05 06:00:50|1868.5|1852.5|1868.86|1852.86|1868.86|1852.86|1868.5|1852.5|3
1641362460000|2022-01-05 06:01:00|1868.82|1852.82|1868.6|1852.6|1868.86|1852.86|1868.5|1852.5|6
1641362480000|2022-01-05 06:01:20|1868.55|1852.55|1868.55|1852.55|1868.55|1852.55|1868.55|1852.55|1
1641362490000|2022-01-05 06:01:30|1868.5|1852.5|1868.17|1852.17|1868.5|1852.5|1868.17|1852.17|2
1641362500000|2022-01-05 06:01:40|1868.5|1852.5|1865.81|1849.81|1868.5|1852.5|1865.81|1849.81|11
1641362510000|2022-01-05 06:01:50|1866.05|1850.05|1865.5|1849.5|1866.05|1850.05|1865.5|1849.5|2
1641362520000|2022-01-05 06:02:00|1865.55|1849.55|1864.8|1848.8|1865.55|1849.55|1864.8|1848.8|4
1641362530000|2022-01-05 06:02:10|1864.98|1848.98|1864.68|1848.68|1865.35|1849.35|1864.68|1848.68|4
1641362540000|2022-01-05 06:02:20|1864.55|1848.55|1864.55|1848.55|1864.55|1848.55|1864.55|1848.55|1
1641362550000|2022-01-05 06:02:30|1864.35|1848.35|1864.35|1848.35|1864.35|1848.35|1864.35|1848.35|1
1641362560000|2022-01-05 06:02:40|1864.3|1848.3|1863.64|1847.64|1864.3|1848.3|1863.63|1847.63|4
1641362570000|2022-01-05 06:02:50|1863.65|1847.65|1862.5|1846.5|1863.65|1847.65|1862.32|1846.32|11
1641362580000|2022-01-05 06:03:00|1862.1|1846.1|1862.5|1846.5|1862.5|1846.5|1862.1|1846.1|3
1641362590000|2022-01-05 06:03:10|1862.65|1846.65|1862.5|1846.5|1862.65|1846.65|1862.5|1846.5|2
1641362610000|2022-01-05 06:03:30|1862.05|1846.05|1862.39|1846.39|1862.5|1846.5|1862.05|1846.05|4
1641362620000|2022-01-05 06:03:40|1862.05|1846.05|1861.55|1845.55|1862.05|1846.05|1861.55|1845.55|2
1641362650000|2022-01-05 06:04:10|1861.05|1845.05|1861.05|1845.05|1861.05|1845.05|1861.05|1845.05|1
1641362660000|2022-01-05 06:04:20|1861.45|1845.45|1861.45|1845.45|1861.45|1845.45|1861.45|1845.45|1
1641362670000|2022-01-05 06:04:30|1861.52|1845.52|1861.52|1845.52|1861.55|1845.55|1861.45|1845.45|4
1641362680000|2022-01-05 06:04:40|1861.41|1845.41|1861.41|1845.41|1861.52|1845.52|1861.41|1845.41|5
1641362690000|2022-01-05 06:04:50|1861.52|1845.52|1861.52|1845.52|1861.52|1845.52|1861.41|1845.41|3
1641362700000|2022-01-05 06:05:00|1861.55|1845.55|1862.26|1846.26|1862.26|1846.26|1861.55|1845.55|2
1641362710000|2022-01-05 06:05:10|1862.5|1846.5|1862.5|1846.5|1862.5|1846.5|1862.5|1846.5|1
1641362720000|2022-01-05 06:05:20|1862.7|1846.7|1862.7|1846.7|1862.7|1846.7|1862.7|1846.7|1
1641362740000|2022-01-05 06:05:40|1862.5|1846.5|1862.33|1846.33|1862.5|1846.5|1862.33|1846.33|2
1641362750000|2022-01-05 06:05:50|1862.52|1846.52|1862.53|1846.53|1862.55|1846.55|1862.18|1846.18|6
1641362760000|2022-01-05 06:06:00|1862.5|1846.5|1860.5|1844.5|1862.5|1846.5|1860.5|1844.5|8
1641362770000|2022-01-05 06:06:10|1860.39|1844.39|1860.5|1844.5|1860.5|1844.5|1859.91|1843.91|3
1641362780000|2022-01-05 06:06:20|1860.21|1844.21|1860.21|1844.21|1860.21|1844.21|1860.21|1844.21|1
1641362790000|2022-01-05 06:06:30|1860.11|1844.11|1860|1844|1860.11|1844.11|1860|1844|2
1641362810000|2022-01-05 06:06:50|1859.96|1843.96|1859.96|1843.96|1860.06|1844.06|1859.96|1843.96|3
1641362820000|2022-01-05 06:07:00|1859.55|1843.55|1859.55|1843.55|1859.55|1843.55|1859.55|1843.55|1
1641362830000|2022-01-05 06:07:10|1859.98|1843.98|1859.98|1843.98|1859.98|1843.98|1859.98|1843.98|1
1641362840000|2022-01-05 06:07:20|1860.5|1844.5|1860.5|1844.5|1860.5|1844.5|1860.5|1844.5|1
1641362860000|2022-01-05 06:07:40|1860.41|1844.41|1859.76|1843.76|1860.48|1844.48|1859.65|1843.65|6
1641362870000|2022-01-05 06:07:50|1859.5|1843.5|1858.5|1842.5|1859.54|1843.54|1858.42|1842.42|10
1641362880000|2022-01-05 06:08:00|1858.47|1842.47|1858.5|1842.5|1858.5|1842.5|1858.47|1842.47|10
1641362890000|2022-01-05 06:08:10|1858.45|1842.45|1858.66|1842.66|1858.66|1842.66|1858.45|1842.45|4
1641362900000|2022-01-05 06:08:20|1858.79|1842.79|1858.66|1842.66|1858.79|1842.79|1858.5|1842.5|5
1641362910000|2022-01-05 06:08:30|1859.29|1843.29|1861.97|1845.97|1862.15|1846.15|1859.29|1843.29|14
1641362920000|2022-01-05 06:08:40|1862.05|1846.05|1862.65|1846.65|1862.81|1846.81|1862.05|1846.05|9
1641362930000|2022-01-05 06:08:50|1862.66|1846.66|1863.5|1847.5|1863.5|1847.5|1862.65|1846.65|8
1641362940000|2022-01-05 06:09:00|1863.47|1847.47|1865.73|1849.73|1865.81|1849.81|1863.47|1847.47|14
1641362950000|2022-01-05 06:09:10|1865.31|1849.31|1864.19|1848.19|1865.31|1849.31|1864.19|1848.19|10
1641362960000|2022-01-05 06:09:20|1864.2|1848.2|1863.25|1847.25|1864.2|1848.2|1863|1847|4
1641362970000|2022-01-05 06:09:30|1862.94|1846.94|1863|1847|1863.02|1847.02|1862.6|1846.6|7
1641362980000|2022-01-05 06:09:40|1863.03|1847.03|1862.94|1846.94|1863.03|1847.03|1862.94|1846.94|3
1641362990000|2022-01-05 06:09:50|1863|1847|1863.15|1847.15|1863.15|1847.15|1863|1847|3
1641363000000|2022-01-05 06:10:00|1863.06|1847.06|1863.15|1847.15|1863.15|1847.15|1863.06|1847.06|2
1641363030000|2022-01-05 06:10:30|1863.09|1847.09|1863.26|1847.26|1863.26|1847.26|1863|1847|4
1641363040000|2022-01-05 06:10:40|1863.07|1847.07|1863.28|1847.28|1863.31|1847.31|1863.07|1847.07|4
1641363050000|2022-01-05 06:10:50|1863.78|1847.78|1864.13|1848.13|1864.21|1848.21|1863.78|1847.78|7
1641363060000|2022-01-05 06:11:00|1864.07|1848.07|1864.21|1848.21|1864.21|1848.21|1864.07|1848.07|2
1641363070000|2022-01-05 06:11:10|1864.26|1848.26|1864.72|1848.72|1864.94|1848.94|1864.26|1848.26|7
1641363080000|2022-01-05 06:11:20|1864.65|1848.65|1864.44|1848.44|1864.65|1848.65|1864.44|1848.44|2
1641363090000|2022-01-05 06:11:30|1865|1849|1865.46|1849.46|1865.57|1849.57|1865|1849|6
1641363100000|2022-01-05 06:11:40|1865.57|1849.57|1865.87|1849.87|1865.87|1849.87|1865.5|1849.5|6
1641363110000|2022-01-05 06:11:50|1865.77|1849.77|1865.77|1849.77|1866.02|1850.02|1865.77|1849.77|3
1641363120000|2022-01-05 06:12:00|1865.42|1849.42|1865|1849|1865.5|1849.5|1865|1849|6
1641363150000|2022-01-05 06:12:30|1865.5|1849.5|1866.02|1850.02|1866.02|1850.02|1865.5|1849.5|4
1641363160000|2022-01-05 06:12:40|1866.4|1850.4|1866.2|1850.2|1866.4|1850.4|1866.2|1850.2|2
1641363170000|2022-01-05 06:12:50|1866.25|1850.25|1867.2|1851.2|1867.2|1851.2|1866.25|1850.25|9
1641363180000|2022-01-05 06:13:00|1867.5|1851.5|1868|1852|1868|1852|1867.5|1851.5|6
1641363190000|2022-01-05 06:13:10|1867.75|1851.75|1868|1852|1868|1852|1867.75|1851.75|2
1641363200000|2022-01-05 06:13:20|1867.84|1851.84|1868|1852|1868|1852|1867.84|1851.84|2
1641363210000|2022-01-05 06:13:30|1868.19|1852.19|1868|1852|1868.19|1852.19|1868|1852|2
1641363220000|2022-01-05 06:13:40|1867.53|1851.53|1867.92|1851.92|1867.92|1851.92|1867.5|1851.5|4
1641363230000|2022-01-05 06:13:50|1868.15|1852.15|1868.15|1852.15|1868.15|1852.15|1868.15|1852.15|1
1641363240000|2022-01-05 06:14:00|1868.05|1852.05|1867.97|1851.97|1868.05|1852.05|1867.9|1851.9|4
1641363250000|2022-01-05 06:14:10|1867.95|1851.95|1868.2|1852.2|1868.2|1852.2|1867.95|1851.95|5
1641363260000|2022-01-05 06:14:20|1868|1852|1868.17|1852.17|1868.5|1852.5|1868|1852|6
1641363270000|2022-01-05 06:14:30|1868.5|1852.5|1868.5|1852.5|1868.5|1852.5|1868.45|1852.45|3
1641363280000|2022-01-05 06:14:40|1868.6|1852.6|1869.5|1853.5|1869.6|1853.6|1868.6|1852.6|6
1641363290000|2022-01-05 06:14:50|1869.49|1853.49|1870.5|1854.5|1870.5|1854.5|1869.49|1853.49|4
1641363300000|2022-01-05 06:15:00|1870.65|1854.65|1870.79|1854.79|1870.79|1854.79|1870.5|1854.5|9
1641363310000|2022-01-05 06:15:10|1870.5|1854.5|1870.88|1854.88|1870.88|1854.88|1870.5|1854.5|9
1641363320000|2022-01-05 06:15:20|1871.08|1855.08|1871.72|1855.72|1872|1856|1870.88|1854.88|9
1641363330000|2022-01-05 06:15:30|1872.2|1856.2|1872.65|1856.65|1872.65|1856.65|1872.2|1856.2|4
1641363340000|2022-01-05 06:15:40|1872.6|1856.6|1872.6|1856.6|1872.6|1856.6|1872.6|1856.6|1
1641363350000|2022-01-05 06:15:50|1872.65|1856.65|1873.46|1857.46|1873.46|1857.46|1872.65|1856.65|4
1641363360000|2022-01-05 06:16:00|1873.31|1857.31|1873.31|1857.31|1873.31|1857.31|1873.26|1857.26|7
1641363370000|2022-01-05 06:16:10|1873.15|1857.15|1873.41|1857.41|1873.45|1857.45|1873.11|1857.11|6
1641363380000|2022-01-05 06:16:20|1873.46|1857.46|1874.55|1858.55|1874.62|1858.62|1873.46|1857.46|12
1641363390000|2022-01-05 06:16:30|1874.52|1858.52|1874.5|1858.5|1874.83|1858.83|1874.5|1858.5|11
1641363400000|2022-01-05 06:16:40|1874.6|1858.6|1874.6|1858.6|1874.6|1858.6|1874.45|1858.45|9
1641363410000|2022-01-05 06:16:50|1874.73|1858.73|1874.78|1858.78|1874.78|1858.78|1874.5|1858.5|5
1641363420000|2022-01-05 06:17:00|1874.56|1858.56|1874.68|1858.68|1874.98|1858.98|1874.56|1858.56|6
1641363430000|2022-01-05 06:17:10|1875.13|1859.13|1874.29|1858.29|1875.13|1859.13|1874|1858|8
1641363440000|2022-01-05 06:17:20|1874.5|1858.5|1873.55|1857.55|1874.5|1858.5|1873.5|1857.5|7
1641363450000|2022-01-05 06:17:30|1873.5|1857.5|1873.8|1857.8|1873.8|1857.8|1873.5|1857.5|5
1641363460000|2022-01-05 06:17:40|1873.75|1857.75|1873|1857|1873.75|1857.75|1873|1857|10
1641363470000|2022-01-05 06:17:50|1872.5|1856.5|1873|1857|1873.3|1857.3|1872.5|1856.5|4
1641363480000|2022-01-05 06:18:00|1872.5|1856.5|1873.13|1857.13|1873.13|1857.13|1872.5|1856.5|5
1641363490000|2022-01-05 06:18:10|1872.73|1856.73|1872.5|1856.5|1872.73|1856.73|1872.13|1856.13|5
1641363500000|2022-01-05 06:18:20|1872.3|1856.3|1871.9|1855.9|1872.3|1856.3|1871.6|1855.6|10
1641363510000|2022-01-05 06:18:30|1872.43|1856.43|1870.74|1854.74|1872.43|1856.43|1870.74|1854.74|8
1641363520000|2022-01-05 06:18:40|1870.5|1854.5|1869.79|1853.79|1870.5|1854.5|1869.5|1853.5|11
1641363530000|2022-01-05 06:18:50|1869.5|1853.5|1869.23|1853.23|1869.5|1853.5|1869.23|1853.23|4
1641363540000|2022-01-05 06:19:00|1869.53|1853.53|1869.23|1853.23|1869.53|1853.53|1869.23|1853.23|3
1641363550000|2022-01-05 06:19:10|1869.26|1853.26|1869.45|1853.45|1869.45|1853.45|1869.25|1853.25|6
1641363560000|2022-01-05 06:19:20|1869.47|1853.47|1870.61|1854.61|1870.61|1854.61|1869.47|1853.47|4
1641363570000|2022-01-05 06:19:30|1870.5|1854.5|1871.5|1855.5|1871.55|1855.55|1870.5|1854.5|5
1641363580000|2022-01-05 06:19:40|1871.75|1855.75|1871.5|1855.5|1871.75|1855.75|1871.5|1855.5|2
1641363590000|2022-01-05 06:19:50|1872.5|1856.5|1873|1857|1873.35|1857.35|1872.49|1856.49|7
1641363600000|2022-01-05 06:20:00|1873.09|1857.09|1873|1857|1873.09|1857.09|1873|1857|2
1641363610000|2022-01-05 06:20:10|1873.11|1857.11|1872.5|1856.5|1873.11|1857.11|1872.5|1856.5|3
1641363630000|2022-01-05 06:20:30|1872.53|1856.53|1872.5|1856.5|1872.53|1856.53|1872.5|1856.5|2
1641363640000|2022-01-05 06:20:40|1873|1857|1873.49|1857.49|1873.58|1857.58|1873|1857|6
1641363650000|2022-01-05 06:20:50|1873.48|1857.48|1873.62|1857.62|1873.62|1857.62|1873.48|1857.48|2
1641363660000|2022-01-05 06:21:00|1873.75|1857.75|1874.03|1858.03|1874.11|1858.11|1873.61|1857.61|6
1641363670000|2022-01-05 06:21:10|1873.88|1857.88|1874.23|1858.23|1874.57|1858.57|1873.5|1857.5|11
1641363680000|2022-01-05 06:21:20|1874|1858|1874|1858|1874.1|1858.1|1874|1858|4
1641363690000|2022-01-05 06:21:30|1874.06|1858.06|1874.56|1858.56|1874.56|1858.56|1874.06|1858.06|2
1641363700000|2022-01-05 06:21:40|1874.64|1858.64|1874.59|1858.59|1874.64|1858.64|1874.5|1858.5|3
1641363710000|2022-01-05 06:21:50|1874.5|1858.5|1874.64|1858.64|1874.74|1858.74|1874.5|1858.5|4
1641363720000|2022-01-05 06:22:00|1874.5|1858.5|1874.59|1858.59|1874.59|1858.59|1874.5|1858.5|2
1641363730000|2022-01-05 06:22:10|1874.5|1858.5|1874.5|1858.5|1874.5|1858.5|1874.5|1858.5|1
1641363740000|2022-01-05 06:22:20|1874.65|1858.65|1875.5|1859.5|1875.5|1859.5|1874.65|1858.65|2
1641363760000|2022-01-05 06:22:40|1874.95|1858.95|1875.44|1859.44|1875.44|1859.44|1874.95|1858.95|3
1641363770000|2022-01-05 06:22:50|1875.3|1859.3|1875.2|1859.2|1875.5|1859.5|1875.2|1859.2|4
1641363780000|2022-01-05 06:23:00|1875.33|1859.33|1874.64|1858.64|1875.5|1859.5|1874.64|1858.64|6
1641363790000|2022-01-05 06:23:10|1874.5|1858.5|1874.58|1858.58|1874.58|1858.58|1874.5|1858.5|4
1641363800000|2022-01-05 06:23:20|1874.5|1858.5|1874.61|1858.61|1874.64|1858.64|1874.5|1858.5|3
1641363810000|2022-01-05 06:23:30|1874.64|1858.64|1875.5|1859.5|1875.5|1859.5|1874.64|1858.64|5
1641363820000|2022-01-05 06:23:40|1875.36|1859.36|1875.4|1859.4|1875.4|1859.4|1875.36|1859.36|2
1641363830000|2022-01-05 06:23:50|1875.5|1859.5|1876.6|1860.6|1876.6|1860.6|1875.5|1859.5|7
1641363840000|2022-01-05 06:24:00|1876.69|1860.69|1876.66|1860.66|1876.88|1860.88|1876.38|1860.38|10
1641363850000|2022-01-05 06:24:10|1876.5|1860.5|1876.88|1860.88|1876.88|1860.88|1876.45|1860.45|6
1641363860000|2022-01-05 06:24:20|1877.23|1861.23|1877.7|1861.7|1877.7|1861.7|1877.23|1861.23|12
1641363870000|2022-01-05 06:24:30|1878.25|1862.25|1878.64|1862.64|1878.64|1862.64|1878.25|1862.25|6
1641363880000|2022-01-05 06:24:40|1878.5|1862.5|1877.75|1861.75|1878.5|1862.5|1877.75|1861.75|4
1641363890000|2022-01-05 06:24:50|1877.5|1861.5|1877.75|1861.75|1878|1862|1877.5|1861.5|4
1641363900000|2022-01-05 06:25:00|1877.5|1861.5|1878|1862|1878|1862|1877.5|1861.5|5
1641363910000|2022-01-05 06:25:10|1877.88|1861.88|1877|1861|1878|1862|1877|1861|5
1641363920000|2022-01-05 06:25:20|1876.5|1860.5|1876.5|1860.5|1876.5|1860.5|1876.5|1860.5|1
1641363950000|2022-01-05 06:25:50|1876|1860|1872.5|1856.5|1876|1860|1872.5|1856.5|15
1641363960000|2022-01-05 06:26:00|1872|1856|1871|1855|1872|1856|1871|1855|4
1641363970000|2022-01-05 06:26:10|1870.91|1854.91|1871.44|1855.44|1871.47|1855.47|1870.91|1854.91|10
1641363980000|2022-01-05 06:26:20|1871.39|1855.39|1870.64|1854.64|1871.47|1855.47|1870.64|1854.64|8
1641363990000|2022-01-05 06:26:30|1870.6|1854.6|1870|1854|1870.6|1854.6|1870|1854|3
1641364000000|2022-01-05 06:26:40|1869.5|1853.5|1869.5|1853.5|1869.5|1853.5|1869.5|1853.5|1
1641364020000|2022-01-05 06:27:00|1869|1853|1868.55|1852.55|1869|1853|1868.55|1852.55|6
1641364040000|2022-01-05 06:27:20|1868.5|1852.5|1868.5|1852.5|1868.5|1852.5|1868.5|1852.5|1
1641364080000|2022-01-05 06:28:00|1868.47|1852.47|1868.5|1852.5|1868.5|1852.5|1868.47|1852.47|2
1641364100000|2022-01-05 06:28:20|1868.13|1852.13|1867.32|1851.32|1868.13|1852.13|1867.32|1851.32|5
1641364110000|2022-01-05 06:28:30|1867.12|1851.12|1867.07|1851.07|1867.12|1851.12|1867.07|1851.07|2
1641364130000|2022-01-05 06:28:50|1866.75|1850.75|1866.75|1850.75|1866.75|1850.75|1866.75|1850.75|1
1641364140000|2022-01-05 06:29:00|1866.5|1850.5|1866.5|1850.5|1866.5|1850.5|1866.5|1850.5|1
1641364170000|2022-01-05 06:29:30|1865.75|1849.75|1865.75|1849.75|1865.75|1849.75|1865.75|1849.75|1
1641364180000|2022-01-05 06:29:40|1865.5|1849.5|1866|1850|1866.5|1850.5|1865.5|1849.5|7
1641364190000|2022-01-05 06:29:50|1865.78|1849.78|1865.53|1849.53|1865.78|1849.78|1865.5|1849.5|3
1641364200000|2022-01-05 06:30:00|1865.5|1849.5|1865.5|1849.5|1865.5|1849.5|1865.3|1849.3|3
1641364210000|2022-01-05 06:30:10|1865.13|1849.13|1865|1849|1865.5|1849.5|1864.85|1848.85|8
1641364220000|2022-01-05 06:30:20|1865.13|1849.13|1867.4|1851.4|1867.4|1851.4|1865.13|1849.13|11
1641364230000|2022-01-05 06:30:30|1867.47|1851.47|1867.5|1851.5|1868|1852|1867.47|1851.47|4
1641364240000|2022-01-05 06:30:40|1868.12|1852.12|1868.12|1852.12|1868.12|1852.12|1868.12|1852.12|1
1641364250000|2022-01-05 06:30:50|1868.45|1852.45|1868.5|1852.5|1868.5|1852.5|1868|1852|6
1641364260000|2022-01-05 06:31:00|1868.7|1852.7|1868.7|1852.7|1868.7|1852.7|1868.7|1852.7|1
1641364280000|2022-01-05 06:31:20|1868.58|1852.58|1867.85|1851.85|1868.58|1852.58|1867.85|1851.85|5
1641364290000|2022-01-05 06:31:30|1867.65|1851.65|1867.65|1851.65|1867.65|1851.65|1867.65|1851.65|1
1641364310000|2022-01-05 06:31:50|1868.22|1852.22|1868.22|1852.22|1868.22|1852.22|1868.22|1852.22|1
1641364320000|2022-01-05 06:32:00|1868.47|1852.47|1868.47|1852.47|1868.47|1852.47|1868.47|1852.47|1
1641364330000|2022-01-05 06:32:10|1868.5|1852.5|1867.79|1851.79|1868.5|1852.5|1867.79|1851.79|3
1641364340000|2022-01-05 06:32:20|1868|1852|1868|1852|1868|1852|1868|1852|1
1641364350000|2022-01-05 06:32:30|1868.48|1852.48|1868.5|1852.5|1868.5|1852.5|1868.48|1852.48|2
1641364430000|2022-01-05 06:33:50|1868.29|1852.29|1868|1852|1868.29|1852.29|1868|1852|2
1641364440000|2022-01-05 06:34:00|1868.1|1852.1|1868|1852|1868.1|1852.1|1867.55|1851.55|5
1641364450000|2022-01-05 06:34:10|1868.2|1852.2|1868.2|1852.2|1868.2|1852.2|1868.2|1852.2|1
1641364460000|2022-01-05 06:34:20|1868.5|1852.5|1868.75|1852.75|1868.75|1852.75|1868.5|1852.5|2
1641364470000|2022-01-05 06:34:30|1868.5|1852.5|1869|1853|1869|1853|1868.5|1852.5|2
1641364480000|2022-01-05 06:34:40|1868.37|1852.37|1868.9|1852.9|1868.9|1852.9|1868.37|1852.37|4
1641364500000|2022-01-05 06:35:00|1868.3|1852.3|1868.13|1852.13|1868.3|1852.3|1868.13|1852.13|2
1641364510000|2022-01-05 06:35:10|1868.8|1852.8|1869.48|1853.48|1869.5|1853.5|1868.5|1852.5|9
1641364520000|2022-01-05 06:35:20|1870.18|1854.18|1870.75|1854.75|1870.75|1854.75|1870|1854|4
1641364530000|2022-01-05 06:35:30|1870.92|1854.92|1870|1854|1871.5|1855.5|1870|1854|10
1641364540000|2022-01-05 06:35:40|1869.9|1853.9|1869.25|1853.25|1869.9|1853.9|1869.25|1853.25|5
1641364550000|2022-01-05 06:35:50|1869.5|1853.5|1869.99|1853.99|1869.99|1853.99|1869.5|1853.5|3
1641364560000|2022-01-05 06:36:00|1870|1854|1868.87|1852.87|1870|1854|1868.87|1852.87|4
1641364570000|2022-01-05 06:36:10|1868.5|1852.5|1868.77|1852.77|1868.88|1852.88|1868.5|1852.5|6
1641364580000|2022-01-05 06:36:20|1868.5|1852.5|1868.5|1852.5|1868.5|1852.5|1868.5|1852.5|1
1641364590000|2022-01-05 06:36:30|1868.79|1852.79|1870.25|1854.25|1870.25|1854.25|1868.79|1852.79|16
1641364600000|2022-01-05 06:36:40|1869.8|1853.8|1869.8|1853.8|1869.8|1853.8|1869.8|1853.8|1
1641364610000|2022-01-05 06:36:50|1870|1854|1869.5|1853.5|1870|1854|1869.5|1853.5|2
1641364620000|2022-01-05 06:37:00|1869.87|1853.87|1869.87|1853.87|1870.2|1854.2|1869.74|1853.74|5
1641364630000|2022-01-05 06:37:10|1869.74|1853.74|1871.3|1855.3|1871.3|1855.3|1869.5|1853.5|3
1641364640000|2022-01-05 06:37:20|1872.5|1856.5|1872|1856|1872.5|1856.5|1871.4|1855.4|8
1641364650000|2022-01-05 06:37:30|1871.65|1855.65|1872|1856|1872|1856|1871.65|1855.65|8
1641364660000|2022-01-05 06:37:40|1871.97|1855.97|1872|1856|1872|1856|1871.97|1855.97|2
1641364670000|2022-01-05 06:37:50|1871.92|1855.92|1872|1856|1872|1856|1871.92|1855.92|3
1641364680000|2022-01-05 06:38:00|1871.87|1855.87|1872|1856|1872.12|1856.12|1871.87|1855.87|6
1641364690000|2022-01-05 06:38:10|1871.7|1855.7|1872.25|1856.25|1872.25|1856.25|1871.7|1855.7|4
1641364700000|2022-01-05 06:38:20|1872.47|1856.47|1872.5|1856.5|1873.2|1857.2|1872.25|1856.25|7
1641364710000|2022-01-05 06:38:30|1872.88|1856.88|1872.88|1856.88|1872.88|1856.88|1872.5|1856.5|5
1641364720000|2022-01-05 06:38:40|1872.5|1856.5|1873.35|1857.35|1873.35|1857.35|1872.5|1856.5|3
1641364730000|2022-01-05 06:38:50|1873.3|1857.3|1872.01|1856.01|1873.3|1857.3|1872.01|1856.01|4
1641364740000|2022-01-05 06:39:00|1871.55|1855.55|1871.19|1855.19|1871.55|1855.55|1871.19|1855.19|3
1641364750000|2022-01-05 06:39:10|1871.2|1855.2|1871|1855|1871.2|1855.2|1871|1855|2
1641364770000|2022-01-05 06:39:30|1871.14|1855.14|1871.77|1855.77|1871.77|1855.77|1871.14|1855.14|2
1641364790000|2022-01-05 06:39:50|1871.85|1855.85|1872.42|1856.42|1872.42|1856.42|1871.77|1855.77|4
1641364800000|2022-01-05 06:40:00|1872.25|1856.25|1874.45|1858.45|1874.45|1858.45|1872.25|1856.25|6
1641364810000|2022-01-05 06:40:10|1874|1858|1874|1858|1874.09|1858.09|1874|1858|4
1641364820000|2022-01-05 06:40:20|1874.18|1858.18|1874.68|1858.68|1874.68|1858.68|1874.18|1858.18|6
1641364830000|2022-01-05 06:40:30|1874.5|1858.5|1874.77|1858.77|1874.77|1858.77|1874.5|1858.5|2
1641364840000|2022-01-05 06:40:40|1874.5|1858.5|1874.77|1858.77|1874.77|1858.77|1874.5|1858.5|4
1641364850000|2022-01-05 06:40:50|1874.5|1858.5|1874.77|1858.77|1874.77|1858.77|1874.5|1858.5|3
1641364860000|2022-01-05 06:41:00|1874.5|1858.5|1873.7|1857.7|1874.86|1858.86|1873.7|1857.7|17
1641364870000|2022-01-05 06:41:10|1873.69|1857.69|1872.65|1856.65|1873.69|1857.69|1872.65|1856.65|7
1641364880000|2022-01-05 06:41:20|1872.75|1856.75|1873|1857|1873.05|1857.05|1872.65|1856.65|9
1641364890000|2022-01-05 06:41:30|1873.04|1857.04|1873.57|1857.57|1873.57|1857.57|1873.04|1857.04|3
1641364900000|2022-01-05 06:41:40|1873.93|1857.93|1873.57|1857.57|1874.39|1858.39|1873.57|1857.57|6
1641364910000|2022-01-05 06:41:50|1873.5|1857.5|1873|1857|1873.5|1857.5|1873|1857|2
1641364920000|2022-01-05 06:42:00|1873.05|1857.05|1873.05|1857.05|1873.05|1857.05|1873.05|1857.05|1
1641364930000|2022-01-05 06:42:10|1873|1857|1872.55|1856.55|1873|1857|1872.55|1856.55|2
1641364940000|2022-01-05 06:42:20|1872.73|1856.73|1872.75|1856.75|1873.1|1857.1|1872.73|1856.73|4
1641364960000|2022-01-05 06:42:40|1872.88|1856.88|1872.65|1856.65|1872.88|1856.88|1872.65|1856.65|2
1641364970000|2022-01-05 06:42:50|1872.5|1856.5|1872.58|1856.58|1872.66|1856.66|1872.5|1856.5|3
1641364980000|2022-01-05 06:43:00|1872.66|1856.66|1872.64|1856.64|1872.66|1856.66|1872.5|1856.5|10
1641364990000|2022-01-05 06:43:10|1872.66|1856.66|1873.38|1857.38|1873.38|1857.38|1872.66|1856.66|11
1641365000000|2022-01-05 06:43:20|1873.16|1857.16|1873.38|1857.38|1873.38|1857.38|1873.16|1857.16|4
1641365010000|2022-01-05 06:43:30|1873.46|1857.46|1873.46|1857.46|1873.46|1857.46|1873.46|1857.46|1
1641365020000|2022-01-05 06:43:40|1873.5|1857.5|1873.5|1857.5|1873.5|1857.5|1873.45|1857.45|3
1641365040000|2022-01-05 06:44:00|1873.25|1857.25|1873.25|1857.25|1873.25|1857.25|1873.25|1857.25|1
1641365050000|2022-01-05 06:44:10|1873.3|1857.3|1873.3|1857.3|1873.3|1857.3|1873.3|1857.3|1
1641365070000|2022-01-05 06:44:30|1873.4|1857.4|1873.5|1857.5|1873.5|1857.5|1873.4|1857.4|2
1641365100000|2022-01-05 06:45:00|1873.6|1857.6|1875|1859|1875.87|1859.87|1873.6|1857.6|13
1641365110000|2022-01-05 06:45:10|1875.3|1859.3|1875.58|1859.58|1875.58|1859.58|1875.3|1859.3|4
1641365120000|2022-01-05 06:45:20|1875.67|1859.67|1877.2|1861.2|1877.2|1861.2|1875.67|1859.67|12
1641365130000|2022-01-05 06:45:30|1877.5|1861.5|1878.11|1862.11|1878.39|1862.39|1877.5|1861.5|5
1641365140000|2022-01-05 06:45:40|1878.35|1862.35|1877|1861|1878.35|1862.35|1877|1861|7
1641365150000|2022-01-05 06:45:50|1876.9|1860.9|1877|1861|1877.13|1861.13|1876.9|1860.9|3
1641365160000|2022-01-05 06:46:00|1877.06|1861.06|1877|1861|1877.13|1861.13|1876.6|1860.6|8
1641365170000|2022-01-05 06:46:10|1877.2|1861.2|1878|1862|1878|1862|1876.71|1860.71|11
1641365180000|2022-01-05 06:46:20|1877.75|1861.75|1877.22|1861.22|1878.18|1862.18|1877.22|1861.22|8
1641365190000|2022-01-05 06:46:30|1876.75|1860.75|1875.5|1859.5|1877|1861|1875.5|1859.5|6
1641365200000|2022-01-05 06:46:40|1875.62|1859.62|1875.5|1859.5|1875.81|1859.81|1875.5|1859.5|3
1641365210000|2022-01-05 06:46:50|1875.66|1859.66|1876.36|1860.36|1876.43|1860.43|1875.66|1859.66|5
1641365220000|2022-01-05 06:47:00|1876.96|1860.96|1876.5|1860.5|1877.1|1861.1|1876.5|1860.5|7
1641365230000|2022-01-05 06:47:10|1876.31|1860.31|1876.31|1860.31|1876.31|1860.31|1875.85|1859.85|5
1641365240000|2022-01-05 06:47:20|1875.79|1859.79|1875.81|1859.81|1875.81|1859.81|1875.48|1859.48|5
1641365250000|2022-01-05 06:47:30|1875.74|1859.74|1875.5|1859.5|1875.75|1859.75|1875.37|1859.37|6
1641365260000|2022-01-05 06:47:40|1875.2|1859.2|1875.2|1859.2|1875.2|1859.2|1875.2|1859.2|1
1641365270000|2022-01-05 06:47:50|1874.93|1858.93|1873|1857|1874.93|1858.93|1873|1857|6
1641365280000|2022-01-05 06:48:00|1872.65|1856.65|1872.65|1856.65|1872.65|1856.65|1872.65|1856.65|1
1641365290000|2022-01-05 06:48:10|1872.94|1856.94|1873|1857|1873|1857|1872.94|1856.94|2
1641365300000|2022-01-05 06:48:20|1873.3|1857.3|1875.5|1859.5|1875.5|1859.5|1873.3|1857.3|7
1641365310000|2022-01-05 06:48:30|1875.43|1859.43|1875.81|1859.81|1875.81|1859.81|1875.28|1859.28|5
1641365320000|2022-01-05 06:48:40|1875.75|1859.75|1875.76|1859.76|1875.76|1859.76|1875.75|1859.75|2
1641365330000|2022-01-05 06:48:50|1875.81|1859.81|1875.81|1859.81|1875.81|1859.81|1875.72|1859.72|3
1641365340000|2022-01-05 06:49:00|1875.46|1859.46|1874.83|1858.83|1875.46|1859.46|1874.83|1858.83|4
1641365350000|2022-01-05 06:49:10|1874.96|1858.96|1874.61|1858.61|1874.96|1858.96|1874.51|1858.51|7
1641365360000|2022-01-05 06:49:20|1874.91|1858.91|1874.5|1858.5|1875|1859|1874.5|1858.5|4
1641365370000|2022-01-05 06:49:30|1875|1859|1875|1859|1875|1859|1875|1859|1
1641365380000|2022-01-05 06:49:40|1874.83|1858.83|1874|1858|1874.83|1858.83|1874|1858|5
1641365390000|2022-01-05 06:49:50|1873.5|1857.5|1873.1|1857.1|1873.91|1857.91|1873.1|1857.1|8
1641365400000|2022-01-05 06:50:00|1872.88|1856.88|1873|1857|1873|1857|1872.8|1856.8|5
1641365410000|2022-01-05 06:50:10|1873.9|1857.9|1874|1858|1874|1858|1873.6|1857.6|3
1641365420000|2022-01-05 06:50:20|1874.13|1858.13|1874.11|1858.11|1874.13|1858.13|1874|1858|3
1641365430000|2022-01-05 06:50:30|1874|1858|1874|1858|1874|1858|1874|1858|1
1641365440000|2022-01-05 06:50:40|1874.18|1858.18|1873.75|1857.75|1874.35|1858.35|1873.75|1857.75|5
1641365450000|2022-01-05 06:50:50|1874.5|1858.5|1874.5|1858.5|1875.39|1859.39|1874.5|1858.5|4
1641365460000|2022-01-05 06:51:00|1874.45|1858.45|1874.58|1858.58|1874.58|1858.58|1874.4|1858.4|4
1641365470000|2022-01-05 06:51:10|1874.91|1858.91|1875.4|1859.4|1875.4|1859.4|1874.91|1858.91|5
1641365480000|2022-01-05 06:51:20|1875|1859|1874.18|1858.18|1875|1859|1873.83|1857.83|10
1641365500000|2022-01-05 06:51:40|1874.5|1858.5|1874.13|1858.13|1874.5|1858.5|1873.8|1857.8|5
1641365510000|2022-01-05 06:51:50|1873.98|1857.98|1874.5|1858.5|1874.5|1858.5|1873.98|1857.98|3
1641365520000|2022-01-05 06:52:00|1874.66|1858.66|1874.5|1858.5|1874.66|1858.66|1874.13|1858.13|4
1641365530000|2022-01-05 06:52:10|1874.45|1858.45|1874.5|1858.5|1874.5|1858.5|1874.45|1858.45|2
1641365550000|2022-01-05 06:52:30|1874.13|1858.13|1873.79|1857.79|1874.13|1858.13|1873.69|1857.69|4
1641365560000|2022-01-05 06:52:40|1873.69|1857.69|1873.79|1857.79|1873.79|1857.79|1873.69|1857.69|2
1641365570000|2022-01-05 06:52:50|1873.73|1857.73|1874.48|1858.48|1874.5|1858.5|1873.73|1857.73|5
1641365580000|2022-01-05 06:53:00|1874.5|1858.5|1874.5|1858.5|1874.5|1858.5|1874.5|1858.5|1
1641365590000|2022-01-05 06:53:10|1873.98|1857.98|1874|1858|1874|1858|1873.3|1857.3|5
1641365600000|2022-01-05 06:53:20|1873.7|1857.7|1874.5|1858.5|1874.5|1858.5|1873.7|1857.7|4
1641365610000|2022-01-05 06:53:30|1875.1|1859.1|1875.54|1859.54|1875.85|1859.85|1875.1|1859.1|9
1641365620000|2022-01-05 06:53:40|1875.24|1859.24|1874.79|1858.79|1875.27|1859.27|1874.54|1858.54|7
1641365630000|2022-01-05 06:53:50|1874.73|1858.73|1874.38|1858.38|1874.73|1858.73|1874.38|1858.38|3
1641365640000|2022-01-05 06:54:00|1874.75|1858.75|1874.8|1858.8|1874.8|1858.8|1874.75|1858.75|2
1641365650000|2022-01-05 06:54:10|1874.95|1858.95|1874.93|1858.93|1875.25|1859.25|1874.93|1858.93|5
1641365660000|2022-01-05 06:54:20|1874.85|1858.85|1874.35|1858.35|1875|1859|1874.35|1858.35|7
1641365670000|2022-01-05 06:54:30|1874.45|1858.45|1874.5|1858.5|1874.5|1858.5|1874.45|1858.45|2
1641365680000|2022-01-05 06:54:40|1874.32|1858.32|1874.5|1858.5|1874.5|1858.5|1873.88|1857.88|3
1641365690000|2022-01-05 06:54:50|1874.25|1858.25|1874.5|1858.5|1874.5|1858.5|1874.25|1858.25|2
1641365700000|2022-01-05 06:55:00|1874.75|1858.75|1875|1859|1875|1859|1874.75|1858.75|3
1641365710000|2022-01-05 06:55:10|1875.5|1859.5|1875.75|1859.75|1875.75|1859.75|1875.22|1859.22|6
1641365720000|2022-01-05 06:55:20|1875.81|1859.81|1876.31|1860.31|1876.5|1860.5|1875.81|1859.81|5
1641365730000|2022-01-05 06:55:30|1876.95|1860.95|1876.95|1860.95|1876.95|1860.95|1876.95|1860.95|1
1641365740000|2022-01-05 06:55:40|1876.5|1860.5|1876.5|1860.5|1876.5|1860.5|1876.5|1860.5|1
1641365750000|2022-01-05 06:55:50|1876.79|1860.79|1876.79|1860.79|1876.79|1860.79|1876.79|1860.79|1
1641365760000|2022-01-05 06:56:00|1877|1861|1876.5|1860.5|1877|1861|1876.5|1860.5|4
1641365770000|2022-01-05 06:56:10|1876.63|1860.63|1876.69|1860.69|1876.8|1860.8|1876.63|1860.63|4
1641365780000|2022-01-05 06:56:20|1876.61|1860.61|1876.45|1860.45|1876.69|1860.69|1876.45|1860.45|4
1641365790000|2022-01-05 06:56:30|1876.31|1860.31|1875.5|1859.5|1876.35|1860.35|1875.08|1859.08|14
1641365800000|2022-01-05 06:56:40|1875|1859|1875.81|1859.81|1875.81|1859.81|1875|1859|5
1641365810000|2022-01-05 06:56:50|1875.63|1859.63|1875.81|1859.81|1876.26|1860.26|1875.63|1859.63|8
1641365820000|2022-01-05 06:57:00|1875.91|1859.91|1875.81|1859.81|1875.91|1859.91|1875.8|1859.8|5
1641365830000|2022-01-05 06:57:10|1875.92|1859.92|1875.81|1859.81|1876.26|1860.26|1875.81|1859.81|3
1641365840000|2022-01-05 06:57:20|1875.84|1859.84|1875|1859|1876.12|1860.12|1874.91|1858.91|5
1641365860000|2022-01-05 06:57:40|1874.95|1858.95|1874|1858|1874.95|1858.95|1873.75|1857.75|6
1641365870000|2022-01-05 06:57:50|1873.5|1857.5|1873.5|1857.5|1873.5|1857.5|1873.5|1857.5|1
1641365880000|2022-01-05 06:58:00|1873.9|1857.9|1874.25|1858.25|1874.25|1858.25|1873.9|1857.9|3
1641365890000|2022-01-05 06:58:10|1874.5|1858.5|1875|1859|1875.2|1859.2|1874.5|1858.5|5
1641365900000|2022-01-05 06:58:20|1875.12|1859.12|1875.81|1859.81|1876.11|1860.11|1875.12|1859.12|4
1641365910000|2022-01-05 06:58:30|1876.21|1860.21|1876.4|1860.4|1876.4|1860.4|1876.21|1860.21|3
1641365920000|2022-01-05 06:58:40|1876.81|1860.81|1876.81|1860.81|1876.81|1860.81|1876.81|1860.81|1
1641365930000|2022-01-05 06:58:50|1876.65|1860.65|1877.18|1861.18|1877.18|1861.18|1876.65|1860.65|2
1641365940000|2022-01-05 06:59:00|1877.25|1861.25|1877.31|1861.31|1877.31|1861.31|1877.25|1861.25|2
1641365960000|2022-01-05 06:59:20|1877|1861|1876.55|1860.55|1877.31|1861.31|1876.55|1860.55|3
1641365970000|2022-01-05 06:59:30|1876.5|1860.5|1876.5|1860.5|1876.5|1860.5|1876.5|1860.5|1
1641365980000|2022-01-05 06:59:40|1875.77|1859.77|1876|1860|1876.11|1860.11|1875.77|1859.77|3
1641365990000|2022-01-05 06:59:50|1875.87|1859.87|1876|1860|1876.06|1860.06|1875.87|1859.87|3
1641366000000|2022-01-05 07:00:00|1876.5|1860.5|1877.4|1861.4|1877.4|1861.4|1876.34|1860.34|7
1641366010000|2022-01-05 07:00:10|1877.5|1861.5|1877.5|1861.5|1877.5|1861.5|1877.5|1861.5|1
1641366050000|2022-01-05 07:00:50|1877|1861|1877|1861|1877|1861|1877|1861|1
1641366060000|2022-01-05 07:01:00|1876.6|1860.6|1875.92|1859.92|1876.6|1860.6|1875.5|1859.5|9
1641366070000|2022-01-05 07:01:10|1876|1860|1876.45|1860.45|1876.45|1860.45|1875.92|1859.92|4
1641366080000|2022-01-05 07:01:20|1876.3|1860.3|1876.3|1860.3|1876.3|1860.3|1876.3|1860.3|1
1641366090000|2022-01-05 07:01:30|1876.45|1860.45|1876.45|1860.45|1876.45|1860.45|1876.45|1860.45|1
1641366100000|2022-01-05 07:01:40|1876.74|1860.74|1876.79|1860.79|1876.86|1860.86|1876.74|1860.74|4
1641366110000|2022-01-05 07:01:50|1876.75|1860.75|1876.88|1860.88|1876.9|1860.9|1876.75|1860.75|3
1641366120000|2022-01-05 07:02:00|1876.5|1860.5|1877|1861|1877|1861|1876.5|1860.5|3
1641366130000|2022-01-05 07:02:10|1877.2|1861.2|1877.5|1861.5|1877.5|1861.5|1877.2|1861.2|2
1641366150000|2022-01-05 07:02:30|1878.45|1862.45|1878.45|1862.45|1878.45|1862.45|1878.45|1862.45|1
1641366160000|2022-01-05 07:02:40|1878.5|1862.5|1878.5|1862.5|1878.5|1862.5|1878.5|1862.5|1
1641366170000|2022-01-05 07:02:50|1878.45|1862.45|1878|1862|1878.45|1862.45|1878|1862|2
1641366180000|2022-01-05 07:03:00|1877.5|1861.5|1877.5|1861.5|1877.5|1861.5|1877.5|1861.5|1
1641366190000|2022-01-05 07:03:10|1877.6|1861.6|1878.31|1862.31|1878.31|1862.31|1877.6|1861.6|4
1641366200000|2022-01-05 07:03:20|1878.5|1862.5|1878.5|1862.5|1878.5|1862.5|1878.5|1862.5|1
1641366220000|2022-01-05 07:03:40|1878.35|1862.35|1878.5|1862.5|1878.5|1862.5|1878.35|1862.35|2
1641366270000|2022-01-05 07:04:30|1878.48|1862.48|1878.5|1862.5|1878.51|1862.51|1878.48|1862.48|3
1641366280000|2022-01-05 07:04:40|1878.1|1862.1|1878.1|1862.1|1878.1|1862.1|1878.1|1862.1|1
1641366290000|2022-01-05 07:04:50|1877.5|1861.5|1877.5|1861.5|1877.5|1861.5|1877.5|1861.5|1
1641366300000|2022-01-05 07:05:00|1877.22|1861.22|1876.29|1860.29|1877.22|1861.22|1876.2|1860.2|6
1641366310000|2022-01-05 07:05:10|1876.22|1860.22|1875.9|1859.9|1876.22|1860.22|1875.9|1859.9|2
1641366320000|2022-01-05 07:05:20|1875.6|1859.6|1875.5|1859.5|1875.6|1859.6|1875.35|1859.35|5
1641366330000|2022-01-05 07:05:30|1875.45|1859.45|1875.5|1859.5|1875.5|1859.5|1875.45|1859.45|2
1641366340000|2022-01-05 07:05:40|1876|1860|1875.65|1859.65|1876|1860|1875.65|1859.65|4
1641366350000|2022-01-05 07:05:50|1875.79|1859.79|1875.75|1859.75|1875.79|1859.79|1875.65|1859.65|3
1641366370000|2022-01-05 07:06:10|1875.72|1859.72|1875.13|1859.13|1875.72|1859.72|1874.83|1858.83|5
1641366390000|2022-01-05 07:06:30|1875.5|1859.5|1875.9|1859.9|1875.9|1859.9|1875.5|1859.5|2
1641366400000|2022-01-05 07:06:40|1875.5|1859.5|1875.5|1859.5|1875.75|1859.75|1875.5|1859.5|7
1641366410000|2022-01-05 07:06:50|1875.75|1859.75|1875.7|1859.7|1875.75|1859.75|1875.5|1859.5|3
1641366420000|2022-01-05 07:07:00|1875.65|1859.65|1875.65|1859.65|1875.65|1859.65|1875.65|1859.65|1
1641366440000|2022-01-05 07:07:20|1876|1860|1875.9|1859.9|1876|1860|1875.6|1859.6|3
1641366450000|2022-01-05 07:07:30|1876|1860|1876|1860|1876|1860|1876|1860|1
1641366460000|2022-01-05 07:07:40|1875.83|1859.83|1876|1860|1876|1860|1875.65|1859.65|3
1641366470000|2022-01-05 07:07:50|1876.13|1860.13|1876|1860|1876.13|1860.13|1876|1860|2
1641366480000|2022-01-05 07:08:00|1875.65|1859.65|1875.65|1859.65|1875.65|1859.65|1875.65|1859.65|1
1641366490000|2022-01-05 07:08:10|1876|1860|1876.45|1860.45|1876.45|1860.45|1876|1860|3
1641366500000|2022-01-05 07:08:20|1876.26|1860.26|1876.26|1860.26|1876.26|1860.26|1876.26|1860.26|1
1641366510000|2022-01-05 07:08:30|1876.4|1860.4|1875.65|1859.65|1876.4|1860.4|1875.65|1859.65|3
1641366520000|2022-01-05 07:08:40|1875.85|1859.85|1875.85|1859.85|1875.85|1859.85|1875.85|1859.85|1
1641366530000|2022-01-05 07:08:50|1875.95|1859.95|1876.1|1860.1|1876.1|1860.1|1875.95|1859.95|3
1641366540000|2022-01-05 07:09:00|1875.95|1859.95|1879.88|1863.88|1879.88|1863.88|1875.95|1859.95|9
1641366550000|2022-01-05 07:09:10|1880.33|1864.33|1880.5|1864.5|1880.85|1864.85|1880.33|1864.33|5
1641366560000|2022-01-05 07:09:20|1881.3|1865.3|1881.35|1865.35|1881.35|1865.35|1881.15|1865.15|3
1641366570000|2022-01-05 07:09:30|1881.5|1865.5|1881.5|1865.5|1881.5|1865.5|1881.5|1865.5|1
1641366580000|2022-01-05 07:09:40|1881.7|1865.7|1882.19|1866.19|1882.19|1866.19|1881.7|1865.7|4
1641366590000|2022-01-05 07:09:50|1882.35|1866.35|1882.45|1866.45|1882.45|1866.45|1882.35|1866.35|2
1641366600000|2022-01-05 07:10:00|1882.4|1866.4|1882.25|1866.25|1882.4|1866.4|1882.25|1866.25|3
1641366610000|2022-01-05 07:10:10|1882.45|1866.45|1882.5|1866.5|1882.95|1866.95|1882.45|1866.45|4
1641366620000|2022-01-05 07:10:20|1882.41|1866.41|1883|1867|1883|1867|1882.41|1866.41|3
1641366640000|2022-01-05 07:10:40|1883.22|1867.22|1883.5|1867.5|1883.81|1867.81|1883.22|1867.22|4
1641366650000|2022-01-05 07:10:50|1883.81|1867.81|1884.25|1868.25|1884.25|1868.25|1883.5|1867.5|5
1641366660000|2022-01-05 07:11:00|1884.4|1868.4|1885.07|1869.07|1885.15|1869.15|1884.4|1868.4|7
1641366670000|2022-01-05 07:11:10|1884.92|1868.92|1885|1869|1885|1869|1884.5|1868.5|6
1641366680000|2022-01-05 07:11:20|1885.4|1869.4|1885.4|1869.4|1885.4|1869.4|1885.4|1869.4|1
1641366690000|2022-01-05 07:11:30|1885.5|1869.5|1885.5|1869.5|1885.5|1869.5|1885.5|1869.5|1
1641366700000|2022-01-05 07:11:40|1885.48|1869.48|1885.5|1869.5|1885.5|1869.5|1885.48|1869.48|2
1641366710000|2022-01-05 07:11:50|1886|1870|1883.5|1867.5|1886.25|1870.25|1883.5|1867.5|14
1641366720000|2022-01-05 07:12:00|1883.92|1867.92|1884.2|1868.2|1884.41|1868.41|1883.5|1867.5|11
1641366730000|2022-01-05 07:12:10|1884.25|1868.25|1885.3|1869.3|1885.3|1869.3|1884.25|1868.25|9
1641366740000|2022-01-05 07:12:20|1885.55|1869.55|1885.5|1869.5|1885.75|1869.75|1885.5|1869.5|3
1641366760000|2022-01-05 07:12:40|1886|1870|1886|1870|1886|1870|1886|1870|1
1641366770000|2022-01-05 07:12:50|1886.35|1870.35|1886.67|1870.67|1886.67|1870.67|1886.35|1870.35|3
1641366780000|2022-01-05 07:13:00|1887.3|1871.3|1887.5|1871.5|1887.51|1871.51|1887.07|1871.07|7
1641366790000|2022-01-05 07:13:10|1887.87|1871.87|1887.5|1871.5|1887.87|1871.87|1887.5|1871.5|2
1641366810000|2022-01-05 07:13:30|1887.78|1871.78|1887.5|1871.5|1887.87|1871.87|1887.5|1871.5|8
1641366820000|2022-01-05 07:13:40|1887.61|1871.61|1887.87|1871.87|1888|1872|1887.61|1871.61|5
1641366830000|2022-01-05 07:13:50|1887.99|1871.99|1888.6|1872.6|1889|1873|1887.99|1871.99|15
1641366840000|2022-01-05 07:14:00|1888.5|1872.5|1886.5|1870.5|1888.5|1872.5|1886.5|1870.5|9
1641366850000|2022-01-05 07:14:10|1886.08|1870.08|1885.77|1869.77|1886.08|1870.08|1885.45|1869.45|4
1641366860000|2022-01-05 07:14:20|1885.79|1869.79|1885.75|1869.75|1885.95|1869.95|1885.75|1869.75|5
1641366870000|2022-01-05 07:14:30|1886.1|1870.1|1885.5|1869.5|1886.1|1870.1|1885.5|1869.5|3
1641366880000|2022-01-05 07:14:40|1885.15|1869.15|1885|1869|1885.15|1869.15|1884.7|1868.7|5
1641366890000|2022-01-05 07:14:50|1884.5|1868.5|1884.41|1868.41|1884.5|1868.5|1884.01|1868.01|8
1641366900000|2022-01-05 07:15:00|1884.42|1868.42|1885.09|1869.09|1885.5|1869.5|1884.42|1868.42|9
1641366910000|2022-01-05 07:15:10|1885.1|1869.1|1885.5|1869.5|1885.5|1869.5|1885.1|1869.1|2
1641366920000|2022-01-05 07:15:20|1885.65|1869.65|1886.3|1870.3|1886.3|1870.3|1885.65|1869.65|6
1641366930000|2022-01-05 07:15:30|1886.29|1870.29|1886.45|1870.45|1886.5|1870.5|1886.22|1870.22|7
1641366940000|2022-01-05 07:15:40|1886.5|1870.5|1886.38|1870.38|1886.5|1870.5|1886.2|1870.2|9
1641366950000|2022-01-05 07:15:50|1886.49|1870.49|1884.54|1868.54|1886.49|1870.49|1884.54|1868.54|7
1641366960000|2022-01-05 07:16:00|1884.52|1868.52|1884.19|1868.19|1884.54|1868.54|1884.19|1868.19|9
1641366970000|2022-01-05 07:16:10|1884.04|1868.04|1882.12|1866.12|1884.04|1868.04|1882.12|1866.12|11
1641366980000|2022-01-05 07:16:20|1881.53|1865.53|1881.5|1865.5|1881.55|1865.55|1881.5|1865.5|5
1641366990000|2022-01-05 07:16:30|1881|1865|1880.5|1864.5|1881|1865|1880.5|1864.5|2
1641367000000|2022-01-05 07:16:40|1880.75|1864.75|1880.5|1864.5|1880.75|1864.75|1880.5|1864.5|2
1641367010000|2022-01-05 07:16:50|1880.45|1864.45|1881.5|1865.5|1881.5|1865.5|1880.45|1864.45|4
1641367020000|2022-01-05 07:17:00|1881.15|1865.15|1881.5|1865.5|1881.52|1865.52|1880.5|1864.5|8
1641367030000|2022-01-05 07:17:10|1881.75|1865.75|1881.5|1865.5|1881.75|1865.75|1881.5|1865.5|3
1641367040000|2022-01-05 07:17:20|1881.53|1865.53|1881.5|1865.5|1881.6|1865.6|1881.5|1865.5|3
1641367050000|2022-01-05 07:17:30|1881.1|1865.1|1880.52|1864.52|1881.1|1865.1|1880.52|1864.52|3
1641367060000|2022-01-05 07:17:40|1880.45|1864.45|1880.45|1864.45|1880.45|1864.45|1880.45|1864.45|1
1641367080000|2022-01-05 07:18:00|1880.42|1864.42|1880.42|1864.42|1880.42|1864.42|1880.42|1864.42|1
1641367090000|2022-01-05 07:18:10|1880.5|1864.5|1881.27|1865.27|1881.27|1865.27|1880.5|1864.5|7
1641367100000|2022-01-05 07:18:20|1881.5|1865.5|1881.27|1865.27|1881.5|1865.5|1881.25|1865.25|6
1641367110000|2022-01-05 07:18:30|1881.04|1865.04|1880.7|1864.7|1881.24|1865.24|1880.7|1864.7|3
1641367120000|2022-01-05 07:18:40|1880.48|1864.48|1880.48|1864.48|1880.48|1864.48|1880.48|1864.48|1
1641367130000|2022-01-05 07:18:50|1880.5|1864.5|1880.25|1864.25|1880.52|1864.52|1880.25|1864.25|4
1641367140000|2022-01-05 07:19:00|1880.01|1864.01|1880.01|1864.01|1880.01|1864.01|1879.85|1863.85|3
1641367150000|2022-01-05 07:19:10|1879.96|1863.96|1880.26|1864.26|1880.31|1864.31|1879.96|1863.96|4
1641367160000|2022-01-05 07:19:20|1880.3|1864.3|1879.5|1863.5|1880.3|1864.3|1879.5|1863.5|6
1641367170000|2022-01-05 07:19:30|1879.42|1863.42|1879.25|1863.25|1879.5|1863.5|1879.25|1863.25|4
1641367180000|2022-01-05 07:19:40|1879.15|1863.15|1878.84|1862.84|1879.15|1863.15|1878.41|1862.41|4
1641367190000|2022-01-05 07:19:50|1879.43|1863.43|1879.21|1863.21|1879.5|1863.5|1879.21|1863.21|3
1641367200000|2022-01-05 07:20:00|1879.25|1863.25|1879.5|1863.5|1879.55|1863.55|1878.96|1862.96|6
1641367210000|2022-01-05 07:20:10|1879.45|1863.45|1879.45|1863.45|1879.45|1863.45|1879.45|1863.45|1
1641367220000|2022-01-05 07:20:20|1879.48|1863.48|1879.5|1863.5|1879.5|1863.5|1879.48|1863.48|2
1641367230000|2022-01-05 07:20:30|1879.17|1863.17|1879.5|1863.5|1879.5|1863.5|1879.17|1863.17|2
1641367250000|2022-01-05 07:20:50|1879.17|1863.17|1879.5|1863.5|1879.5|1863.5|1878.71|1862.71|7
1641367280000|2022-01-05 07:21:20|1878.97|1862.97|1878.47|1862.47|1878.97|1862.97|1878.47|1862.47|2
1641367290000|2022-01-05 07:21:30|1878.5|1862.5|1877.5|1861.5|1878.5|1862.5|1877.5|1861.5|8
1641367300000|2022-01-05 07:21:40|1876.9|1860.9|1876.46|1860.46|1876.9|1860.9|1876.46|1860.46|2
1641367310000|2022-01-05 07:21:50|1876.53|1860.53|1876.95|1860.95|1877|1861|1876.44|1860.44|10
1641367320000|2022-01-05 07:22:00|1876.45|1860.45|1876.42|1860.42|1876.53|1860.53|1876.42|1860.42|8
1641367330000|2022-01-05 07:22:10|1876.5|1860.5|1876.45|1860.45|1876.8|1860.8|1876.4|1860.4|9
1641367340000|2022-01-05 07:22:20|1876.5|1860.5|1876.5|1860.5|1876.5|1860.5|1876.45|1860.45|3
1641367350000|2022-01-05 07:22:30|1876.45|1860.45|1876.66|1860.66|1876.7|1860.7|1876.45|1860.45|8
1641367360000|2022-01-05 07:22:40|1876.61|1860.61|1876.4|1860.4|1876.66|1860.66|1876.4|1860.4|8
1641367370000|2022-01-05 07:22:50|1876.39|1860.39|1875.85|1859.85|1876.39|1860.39|1875.67|1859.67|14
1641367380000|2022-01-05 07:23:00|1875.7|1859.7|1875.26|1859.26|1875.83|1859.83|1874.86|1858.86|12
1641367390000|2022-01-05 07:23:10|1874.9|1858.9|1874.54|1858.54|1874.94|1858.94|1874.5|1858.5|7
1641367410000|2022-01-05 07:23:30|1874.57|1858.57|1874.42|1858.42|1874.57|1858.57|1874.29|1858.29|7
1641367420000|2022-01-05 07:23:40|1874.57|1858.57|1874.4|1858.4|1874.57|1858.57|1874.28|1858.28|4
1641367430000|2022-01-05 07:23:50|1874.32|1858.32|1874|1858|1874.32|1858.32|1873.75|1857.75|3
1641367440000|2022-01-05 07:24:00|1874.03|1858.03|1874.03|1858.03|1874.03|1858.03|1874.03|1858.03|1
1641367450000|2022-01-05 07:24:10|1873.75|1857.75|1873.31|1857.31|1874.25|1858.25|1873.07|1857.07|8
1641367460000|2022-01-05 07:24:20|1873.5|1857.5|1873.5|1857.5|1873.5|1857.5|1873.29|1857.29|6
1641367470000|2022-01-05 07:24:30|1873.38|1857.38|1873.38|1857.38|1873.38|1857.38|1873.38|1857.38|1
1641367480000|2022-01-05 07:24:40|1873.5|1857.5|1873.38|1857.38|1873.5|1857.5|1873.38|1857.38|2
1641367490000|2022-01-05 07:24:50|1873.5|1857.5|1873.38|1857.38|1873.5|1857.5|1873.38|1857.38|2
1641367500000|2022-01-05 07:25:00|1873.32|1857.32|1873.38|1857.38|1873.5|1857.5|1873.32|1857.32|4
1641367510000|2022-01-05 07:25:10|1873.5|1857.5|1873.52|1857.52|1873.52|1857.52|1873.38|1857.38|4
1641367520000|2022-01-05 07:25:20|1873.5|1857.5|1872.39|1856.39|1873.5|1857.5|1872.36|1856.36|7
1641367530000|2022-01-05 07:25:30|1872.21|1856.21|1871.62|1855.62|1872.21|1856.21|1871.62|1855.62|3
1641367540000|2022-01-05 07:25:40|1872.01|1856.01|1872.39|1856.39|1872.61|1856.61|1871.69|1855.69|12
1641367550000|2022-01-05 07:25:50|1872.5|1856.5|1872.39|1856.39|1872.5|1856.5|1872.39|1856.39|8
1641367560000|2022-01-05 07:26:00|1872.64|1856.64|1872.39|1856.39|1872.64|1856.64|1872.39|1856.39|2
1641367570000|2022-01-05 07:26:10|1872.32|1856.32|1871.59|1855.59|1872.32|1856.32|1871.5|1855.5|9
1641367580000|2022-01-05 07:26:20|1871.55|1855.55|1871.38|1855.38|1871.76|1855.76|1871.38|1855.38|6
1641367590000|2022-01-05 07:26:30|1871.5|1855.5|1871.6|1855.6|1871.6|1855.6|1871.42|1855.42|4
1641367600000|2022-01-05 07:26:40|1871.52|1855.52|1872.13|1856.13|1872.35|1856.35|1871.42|1855.42|7
1641367610000|2022-01-05 07:26:50|1872.5|1856.5|1872.5|1856.5|1872.85|1856.85|1872.5|1856.5|5
1641367620000|2022-01-05 07:27:00|1872.6|1856.6|1872.6|1856.6|1872.6|1856.6|1872.55|1856.55|5
1641367630000|2022-01-05 07:27:10|1872.5|1856.5|1872.5|1856.5|1872.6|1856.6|1872.5|1856.5|3
1641367650000|2022-01-05 07:27:30|1872.7|1856.7|1872.7|1856.7|1872.7|1856.7|1872.7|1856.7|1
1641367660000|2022-01-05 07:27:40|1872.8|1856.8|1872.8|1856.8|1872.8|1856.8|1872.8|1856.8|1
1641367670000|2022-01-05 07:27:50|1873.3|1857.3|1873.45|1857.45|1873.45|1857.45|1873.3|1857.3|2
1641367680000|2022-01-05 07:28:00|1873.35|1857.35|1873.35|1857.35|1873.35|1857.35|1873.35|1857.35|1
1641367710000|2022-01-05 07:28:30|1873.5|1857.5|1873.47|1857.47|1873.5|1857.5|1873.47|1857.47|2
1641367720000|2022-01-05 07:28:40|1873.21|1857.21|1872.61|1856.61|1873.21|1857.21|1872.61|1856.61|3
1641367730000|2022-01-05 07:28:50|1872.71|1856.71|1873.2|1857.2|1873.2|1857.2|1872.71|1856.71|2
1641367740000|2022-01-05 07:29:00|1873.5|1857.5|1873.5|1857.5|1873.5|1857.5|1873.5|1857.5|1
1641367750000|2022-01-05 07:29:10|1873.09|1857.09|1873.07|1857.07|1873.5|1857.5|1873.07|1857.07|4
1641367760000|2022-01-05 07:29:20|1872.72|1856.72|1872.53|1856.53|1872.72|1856.72|1872.5|1856.5|6
1641367770000|2022-01-05 07:29:30|1872.72|1856.72|1872.72|1856.72|1872.72|1856.72|1872.72|1856.72|1
1641367780000|2022-01-05 07:29:40|1872.71|1856.71|1873.2|1857.2|1873.2|1857.2|1872.71|1856.71|2
1641367790000|2022-01-05 07:29:50|1873.35|1857.35|1875.48|1859.48|1875.48|1859.48|1873.2|1857.2|8
1641367800000|2022-01-05 07:30:00|1875.25|1859.25|1875.5|1859.5|1875.5|1859.5|1875.25|1859.25|2
1641367810000|2022-01-05 07:30:10|1875.95|1859.95|1875.95|1859.95|1875.95|1859.95|1875.95|1859.95|1
1641367820000|2022-01-05 07:30:20|1875.86|1859.86|1876.13|1860.13|1876.13|1860.13|1875.86|1859.86|5
1641367830000|2022-01-05 07:30:30|1876.5|1860.5|1876.87|1860.87|1876.87|1860.87|1876.5|1860.5|2
1641367840000|2022-01-05 07:30:40|1877|1861|1877.13|1861.13|1877.13|1861.13|1876.9|1860.9|3
1641367850000|2022-01-05 07:30:50|1877.48|1861.48|1877.48|1861.48|1877.48|1861.48|1877.48|1861.48|1
1641367860000|2022-01-05 07:31:00|1877.5|1861.5|1877.5|1861.5|1877.5|1861.5|1877.22|1861.22|3
1641367880000|2022-01-05 07:31:20|1877.19|1861.19|1875.55|1859.55|1877.19|1861.19|1875.55|1859.55|7
1641367890000|2022-01-05 07:31:30|1874.95|1858.95|1874.5|1858.5|1875.15|1859.15|1873.65|1857.65|9
1641367900000|2022-01-05 07:31:40|1874|1858|1873.95|1857.95|1874|1858|1873.44|1857.44|9
1641367910000|2022-01-05 07:31:50|1873.89|1857.89|1873.95|1857.95|1873.95|1857.95|1873.89|1857.89|2
1641367920000|2022-01-05 07:32:00|1873.5|1857.5|1872.61|1856.61|1873.5|1857.5|1872.55|1856.55|13
1641367930000|2022-01-05 07:32:10|1872.92|1856.92|1872.87|1856.87|1873.17|1857.17|1872.61|1856.61|4
1641367950000|2022-01-05 07:32:30|1871.95|1855.95|1871.95|1855.95|1871.95|1855.95|1871.95|1855.95|1
1641367960000|2022-01-05 07:32:40|1872.13|1856.13|1872.13|1856.13|1872.13|1856.13|1872.13|1856.13|1
1641367970000|2022-01-05 07:32:50|1872.32|1856.32|1872.32|1856.32|1872.32|1856.32|1872.32|1856.32|1
1641367980000|2022-01-05 07:33:00|1872.25|1856.25|1872|1856|1872.25|1856.25|1872|1856|2
1641367990000|2022-01-05 07:33:10|1872.25|1856.25|1872.65|1856.65|1872.65|1856.65|1872.07|1856.07|4
1641368000000|2022-01-05 07:33:20|1872.56|1856.56|1870.32|1854.32|1872.56|1856.56|1869.82|1853.82|16
1641368010000|2022-01-05 07:33:30|1870.72|1854.72|1870.51|1854.51|1870.72|1854.72|1870.51|1854.51|5
1641368020000|2022-01-05 07:33:40|1870.76|1854.76|1870.96|1854.96|1870.96|1854.96|1870.76|1854.76|2
1641368030000|2022-01-05 07:33:50|1870.95|1854.95|1871.29|1855.29|1871.29|1855.29|1870.51|1854.51|4
1641368040000|2022-01-05 07:34:00|1870.98|1854.98|1871.5|1855.5|1871.5|1855.5|1870.98|1854.98|7
1641368050000|2022-01-05 07:34:10|1871.44|1855.44|1871.5|1855.5|1871.5|1855.5|1871.29|1855.29|8
1641368060000|2022-01-05 07:34:20|1871.41|1855.41|1871.5|1855.5|1871.5|1855.5|1871.41|1855.41|2
1641368080000|2022-01-05 07:34:40|1872|1856|1871.5|1855.5|1872|1856|1871.5|1855.5|2
1641368090000|2022-01-05 07:34:50|1871.79|1855.79|1871.79|1855.79|1872|1856|1871.79|1855.79|3
1641368100000|2022-01-05 07:35:00|1872|1856|1871.79|1855.79|1872|1856|1871.79|1855.79|2
1641368110000|2022-01-05 07:35:10|1872|1856|1871.79|1855.79|1872|1856|1871.79|1855.79|10
1641368120000|2022-01-05 07:35:20|1872|1856|1872|1856|1872|1856|1871.79|1855.79|3
1641368130000|2022-01-05 07:35:30|1871.79|1855.79|1871.79|1855.79|1872|1856|1871.79|1855.79|3
1641368140000|2022-01-05 07:35:40|1872|1856|1872.9|1856.9|1873|1857|1872|1856|4
1641368150000|2022-01-05 07:35:50|1873|1857|1872.5|1856.5|1873.5|1857.5|1872.5|1856.5|6
1641368160000|2022-01-05 07:36:00|1872.55|1856.55|1871.61|1855.61|1872.55|1856.55|1871.49|1855.49|5
1641368170000|2022-01-05 07:36:10|1871.53|1855.53|1871.53|1855.53|1871.53|1855.53|1871.53|1855.53|1
1641368180000|2022-01-05 07:36:20|1871.52|1855.52|1870.86|1854.86|1871.53|1855.53|1870.86|1854.86|7
1641368190000|2022-01-05 07:36:30|1870.75|1854.75|1870.7|1854.7|1870.75|1854.75|1870.5|1854.5|4
1641368200000|2022-01-05 07:36:40|1870.76|1854.76|1871.75|1855.75|1871.75|1855.75|1870.76|1854.76|6
1641368210000|2022-01-05 07:36:50|1871.79|1855.79|1872.5|1856.5|1872.5|1856.5|1871.79|1855.79|4
1641368220000|2022-01-05 07:37:00|1872.29|1856.29|1872.32|1856.32|1872.5|1856.5|1872.29|1856.29|3
1641368240000|2022-01-05 07:37:20|1872|1856|1872.5|1856.5|1872.5|1856.5|1872|1856|5
1641368260000|2022-01-05 07:37:40|1872.28|1856.28|1871.5|1855.5|1872.28|1856.28|1871.5|1855.5|2
1641368270000|2022-01-05 07:37:50|1871.41|1855.41|1872|1856|1872|1856|1871.21|1855.21|10
1641368280000|2022-01-05 07:38:00|1872.09|1856.09|1872.5|1856.5|1872.5|1856.5|1872.09|1856.09|2
1641368290000|2022-01-05 07:38:10|1872.85|1856.85|1872.85|1856.85|1872.85|1856.85|1872.85|1856.85|1
1641368330000|2022-01-05 07:38:50|1872.8|1856.8|1872.8|1856.8|1872.8|1856.8|1872.8|1856.8|1
1641368340000|2022-01-05 07:39:00|1872.61|1856.61|1871.48|1855.48|1872.61|1856.61|1871.48|1855.48|7
1641368360000|2022-01-05 07:39:20|1871.55|1855.55|1870.91|1854.91|1871.55|1855.55|1870.5|1854.5|6
1641368390000|2022-01-05 07:39:50|1870.96|1854.96|1870.96|1854.96|1870.96|1854.96|1870.96|1854.96|1
1641368410000|2022-01-05 07:40:10|1870.86|1854.86|1870.86|1854.86|1870.86|1854.86|1870.86|1854.86|1
1641368440000|2022-01-05 07:40:40|1871.11|1855.11|1872.18|1856.18|1872.18|1856.18|1871.11|1855.11|5
1641368460000|2022-01-05 07:41:00|1872.61|1856.61|1872.5|1856.5|1872.8|1856.8|1872.5|1856.5|3
1641368470000|2022-01-05 07:41:10|1872|1856|1872|1856|1872|1856|1872|1856|1
1641368480000|2022-01-05 07:41:20|1871.5|1855.5|1871.5|1855.5|1871.5|1855.5|1871.47|1855.47|3
1641368490000|2022-01-05 07:41:30|1871.6|1855.6|1869.5|1853.5|1871.6|1855.6|1869.5|1853.5|9
1641368500000|2022-01-05 07:41:40|1870.3|1854.3|1870|1854|1870.3|1854.3|1869.85|1853.85|5
1641368510000|2022-01-05 07:41:50|1869.5|1853.5|1869.59|1853.59|1870.37|1854.37|1869.5|1853.5|6
1641368520000|2022-01-05 07:42:00|1870.09|1854.09|1870.51|1854.51|1870.52|1854.52|1870.09|1854.09|7
1641368530000|2022-01-05 07:42:10|1870.47|1854.47|1870.51|1854.51|1870.51|1854.51|1870.47|1854.47|2
1641368540000|2022-01-05 07:42:20|1870.5|1854.5|1870.51|1854.51|1870.51|1854.51|1870.5|1854.5|2
1641368570000|2022-01-05 07:42:50|1870.52|1854.52|1870.5|1854.5|1870.57|1854.57|1870.5|1854.5|4
1641368580000|2022-01-05 07:43:00|1870.51|1854.51|1870.51|1854.51|1870.53|1854.53|1870.51|1854.51|3
1641368590000|2022-01-05 07:43:10|1870.5|1854.5|1870.51|1854.51|1870.52|1854.52|1870.5|1854.5|3
1641368600000|2022-01-05 07:43:20|1870.5|1854.5|1870.5|1854.5|1870.5|1854.5|1870.5|1854.5|1
1641368610000|2022-01-05 07:43:30|1870.52|1854.52|1870.5|1854.5|1870.52|1854.52|1870.5|1854.5|3
1641368620000|2022-01-05 07:43:40|1870.7|1854.7|1870.5|1854.5|1870.7|1854.7|1870.5|1854.5|2
1641368630000|2022-01-05 07:43:50|1870.7|1854.7|1870.7|1854.7|1870.7|1854.7|1870.5|1854.5|5
1641368640000|2022-01-05 07:44:00|1870.75|1854.75|1871.5|1855.5|1871.5|1855.5|1870.75|1854.75|4
1641368660000|2022-01-05 07:44:20|1871.95|1855.95|1872.5|1856.5|1872.5|1856.5|1871.95|1855.95|3
1641368680000|2022-01-05 07:44:40|1872.13|1856.13|1871.88|1855.88|1872.2|1856.2|1871.88|1855.88|4
1641368690000|2022-01-05 07:44:50|1872.45|1856.45|1871.38|1855.38|1872.45|1856.45|1871.38|1855.38|4
1641368700000|2022-01-05 07:45:00|1871.39|1855.39|1871.84|1855.84|1871.84|1855.84|1871.39|1855.39|2
1641368710000|2022-01-05 07:45:10|1871.64|1855.64|1872.45|1856.45|1872.45|1856.45|1871.64|1855.64|2
1641368720000|2022-01-05 07:45:20|1871.64|1855.64|1871.01|1855.01|1871.64|1855.64|1871.01|1855.01|4
1641368730000|2022-01-05 07:45:30|1870.51|1854.51|1870.51|1854.51|1870.66|1854.66|1870.5|1854.5|5
1641368740000|2022-01-05 07:45:40|1871.01|1855.01|1871.5|1855.5|1871.55|1855.55|1871.01|1855.01|4
1641368750000|2022-01-05 07:45:50|1871.55|1855.55|1871.55|1855.55|1871.55|1855.55|1871.55|1855.55|1
1641368760000|2022-01-05 07:46:00|1871.5|1855.5|1871.5|1855.5|1871.5|1855.5|1871.5|1855.5|1
1641368770000|2022-01-05 07:46:10|1871.6|1855.6|1871.6|1855.6|1871.6|1855.6|1871.6|1855.6|1
1641368780000|2022-01-05 07:46:20|1871.5|1855.5|1871.5|1855.5|1871.5|1855.5|1871.5|1855.5|1
1641368800000|2022-01-05 07:46:40|1871.55|1855.55|1871.55|1855.55|1871.55|1855.55|1871.55|1855.55|1
1641368810000|2022-01-05 07:46:50|1872|1856|1873.5|1857.5|1873.5|1857.5|1872|1856|5
1641368820000|2022-01-05 07:47:00|1873.59|1857.59|1873.22|1857.22|1873.59|1857.59|1873.13|1857.13|8
1641368830000|2022-01-05 07:47:10|1873.5|1857.5|1873.5|1857.5|1873.5|1857.5|1873.5|1857.5|1
1641368840000|2022-01-05 07:47:20|1873.15|1857.15|1873.15|1857.15|1873.15|1857.15|1873.15|1857.15|1
1641368850000|2022-01-05 07:47:30|1873.13|1857.13|1873.13|1857.13|1873.13|1857.13|1873.13|1857.13|1
1641368860000|2022-01-05 07:47:40|1873.15|1857.15|1872.5|1856.5|1873.15|1857.15|1872.5|1856.5|3
1641368880000|2022-01-05 07:48:00|1872.29|1856.29|1872.5|1856.5|1872.5|1856.5|1872.09|1856.09|6
1641368890000|2022-01-05 07:48:10|1872.46|1856.46|1872.5|1856.5|1872.5|1856.5|1872.46|1856.46|2
1641368900000|2022-01-05 07:48:20|1872.09|1856.09|1871.5|1855.5|1872.09|1856.09|1871.22|1855.22|5
1641368910000|2022-01-05 07:48:30|1871.26|1855.26|1870.51|1854.51|1871.5|1855.5|1870.51|1854.51|7
1641368920000|2022-01-05 07:48:40|1870.55|1854.55|1870.51|1854.51|1870.55|1854.55|1870.51|1854.51|2
1641368940000|2022-01-05 07:49:00|1870.86|1854.86|1870.86|1854.86|1870.86|1854.86|1870.86|1854.86|1
1641368950000|2022-01-05 07:49:10|1870.51|1854.51|1871.25|1855.25|1871.25|1855.25|1870.51|1854.51|3
1641368960000|2022-01-05 07:49:20|1871.4|1855.4|1871.4|1855.4|1871.4|1855.4|1871.1|1855.1|4
1641369000000|2022-01-05 07:50:00|1871.42|1855.42|1871.88|1855.88|1871.9|1855.9|1871.42|1855.42|6
1641369010000|2022-01-05 07:50:10|1871.92|1855.92|1871.92|1855.92|1871.92|1855.92|1871.9|1855.9|3
1641369020000|2022-01-05 07:50:20|1872|1856|1872|1856|1872|1856|1872|1856|1
1641369030000|2022-01-05 07:50:30|1872.29|1856.29|1872|1856|1872.29|1856.29|1872|1856|2
1641369040000|2022-01-05 07:50:40|1872.29|1856.29|1872.29|1856.29|1872.29|1856.29|1872.29|1856.29|1
1641369050000|2022-01-05 07:50:50|1872.06|1856.06|1872.13|1856.13|1872.13|1856.13|1872.06|1856.06|2
1641369060000|2022-01-05 07:51:00|1872.23|1856.23|1872.23|1856.23|1872.23|1856.23|1872.23|1856.23|1
1641369070000|2022-01-05 07:51:10|1872.25|1856.25|1871.5|1855.5|1872.25|1856.25|1871.5|1855.5|3
1641369110000|2022-01-05 07:51:50|1871.3|1855.3|1870.56|1854.56|1871.3|1855.3|1870.5|1854.5|5
1641369120000|2022-01-05 07:52:00|1870.6|1854.6|1870.6|1854.6|1870.6|1854.6|1870.56|1854.56|3
1641369130000|2022-01-05 07:52:10|1870.56|1854.56|1870.56|1854.56|1870.6|1854.6|1870.56|1854.56|3
1641369140000|2022-01-05 07:52:20|1870.52|1854.52|1870.5|1854.5|1870.52|1854.52|1870.45|1854.45|3
1641369160000|2022-01-05 07:52:40|1870.51|1854.51|1870.75|1854.75|1870.75|1854.75|1870.51|1854.51|6
1641369170000|2022-01-05 07:52:50|1870.6|1854.6|1870.5|1854.5|1870.6|1854.6|1870.5|1854.5|2
1641369180000|2022-01-05 07:53:00|1870.7|1854.7|1870.7|1854.7|1870.7|1854.7|1870.58|1854.58|3
1641369190000|2022-01-05 07:53:10|1870.58|1854.58|1870.51|1854.51|1870.58|1854.58|1870.37|1854.37|5
1641369200000|2022-01-05 07:53:20|1870.5|1854.5|1869.62|1853.62|1870.51|1854.51|1869.5|1853.5|6
1641369210000|2022-01-05 07:53:30|1869.71|1853.71|1869.95|1853.95|1869.95|1853.95|1869.71|1853.71|2
1641369220000|2022-01-05 07:53:40|1869.7|1853.7|1869.5|1853.5|1870|1854|1869.5|1853.5|5
1641369230000|2022-01-05 07:53:50|1869.86|1853.86|1870|1854|1870.15|1854.15|1869.5|1853.5|5
1641369240000|2022-01-05 07:54:00|1870.45|1854.45|1870.51|1854.51|1870.51|1854.51|1870.45|1854.45|2
1641369250000|2022-01-05 07:54:10|1870.5|1854.5|1870.5|1854.5|1870.5|1854.5|1870.45|1854.45|3
1641369260000|2022-01-05 07:54:20|1870.51|1854.51|1870.51|1854.51|1870.51|1854.51|1870.51|1854.51|1
1641369280000|2022-01-05 07:54:40|1870.55|1854.55|1870.55|1854.55|1870.55|1854.55|1870.55|1854.55|1
1641369290000|2022-01-05 07:54:50|1870.33|1854.33|1869.48|1853.48|1870.5|1854.5|1869.45|1853.45|8
1641369300000|2022-01-05 07:55:00|1869.5|1853.5|1868.55|1852.55|1869.5|1853.5|1868.55|1852.55|4
1641369310000|2022-01-05 07:55:10|1868.41|1852.41|1868.59|1852.59|1868.59|1852.59|1868.41|1852.41|4
1641369320000|2022-01-05 07:55:20|1869.09|1853.09|1869.25|1853.25|1869.5|1853.5|1869.09|1853.09|4
1641369330000|2022-01-05 07:55:30|1869.5|1853.5|1869.25|1853.25|1869.86|1853.86|1869.25|1853.25|5
1641369350000|2022-01-05 07:55:50|1869.5|1853.5|1869.5|1853.5|1869.5|1853.5|1869.5|1853.5|1
1641369360000|2022-01-05 07:56:00|1869.48|1853.48|1869.48|1853.48|1869.48|1853.48|1869.16|1853.16|4
1641369370000|2022-01-05 07:56:10|1869.5|1853.5|1870|1854|1870|1854|1869.5|1853.5|3
1641369380000|2022-01-05 07:56:20|1869.9|1853.9|1869.38|1853.38|1870|1854|1869.38|1853.38|6
1641369390000|2022-01-05 07:56:30|1869.5|1853.5|1869.88|1853.88|1870|1854|1869.5|1853.5|5
1641369400000|2022-01-05 07:56:40|1870|1854|1870.5|1854.5|1870.5|1854.5|1869.95|1853.95|4
1641369410000|2022-01-05 07:56:50|1870.65|1854.65|1870.5|1854.5|1870.65|1854.65|1870.15|1854.15|5
1641369420000|2022-01-05 07:57:00|1870.4|1854.4|1870.5|1854.5|1870.5|1854.5|1870.4|1854.4|3
1641369430000|2022-01-05 07:57:10|1869.79|1853.79|1870|1854|1870|1854|1869.3|1853.3|6
1641369440000|2022-01-05 07:57:20|1870.5|1854.5|1870.5|1854.5|1870.5|1854.5|1870.5|1854.5|1
1641369450000|2022-01-05 07:57:30|1870.7|1854.7|1870.5|1854.5|1870.7|1854.7|1870.5|1854.5|2
1641369460000|2022-01-05 07:57:40|1870.55|1854.55|1870.5|1854.5|1870.55|1854.55|1870.5|1854.5|2
1641369470000|2022-01-05 07:57:50|1870.1|1854.1|1869.94|1853.94|1870.1|1854.1|1869.94|1853.94|2
1641369480000|2022-01-05 07:58:00|1869.89|1853.89|1869.76|1853.76|1869.89|1853.89|1869.76|1853.76|2
1641369490000|2022-01-05 07:58:10|1870.1|1854.1|1870.5|1854.5|1870.5|1854.5|1870.1|1854.1|2
1641369520000|2022-01-05 07:58:40|1870.6|1854.6|1870.5|1854.5|1870.6|1854.6|1870.5|1854.5|2
1641369530000|2022-01-05 07:58:50|1870.6|1854.6|1870.6|1854.6|1870.6|1854.6|1870.6|1854.6|1
1641369540000|2022-01-05 07:59:00|1870.1|1854.1|1870.5|1854.5|1870.6|1854.6|1870.1|1854.1|7
1641369550000|2022-01-05 07:59:10|1870.55|1854.55|1870.5|1854.5|1870.55|1854.55|1870.5|1854.5|2
1641369560000|2022-01-05 07:59:20|1870.45|1854.45|1870.45|1854.45|1870.45|1854.45|1870.45|1854.45|1
1641369570000|2022-01-05 07:59:30|1870.5|1854.5|1870.5|1854.5|1870.5|1854.5|1870.24|1854.24|5
1641369590000|2022-01-05 07:59:50|1870.6|1854.6|1871.92|1855.92|1871.92|1855.92|1870.36|1854.36|7
1641369600000|2022-01-05 08:00:00|1872.13|1856.13|1875.92|1859.92|1875.92|1859.92|1872.13|1856.13|16
1641369610000|2022-01-05 08:00:10|1876.1|1860.1|1880.44|1864.44|1880.44|1864.44|1875.63|1859.63|28
1641369620000|2022-01-05 08:00:20|1881.53|1865.53|1878.02|1862.02|1883|1867|1877.75|1861.75|24
1641369630000|2022-01-05 08:00:30|1878|1862|1878.48|1862.48|1878.75|1862.75|1878|1862|10
1641369640000|2022-01-05 08:00:40|1878.5|1862.5|1878.5|1862.5|1879|1863|1878.3|1862.3|9
1641369650000|2022-01-05 08:00:50|1878.42|1862.42|1878.28|1862.28|1879.5|1863.5|1878.1|1862.1|13
1641369660000|2022-01-05 08:01:00|1878.5|1862.5|1878.15|1862.15|1878.5|1862.5|1877.95|1861.95|5
1641369670000|2022-01-05 08:01:10|1878.35|1862.35|1877.5|1861.5|1878.35|1862.35|1877.29|1861.29|11
1641369680000|2022-01-05 08:01:20|1877.29|1861.29|1876.38|1860.38|1877.5|1861.5|1876.38|1860.38|4
1641369690000|2022-01-05 08:01:30|1876.22|1860.22|1875.13|1859.13|1876.5|1860.5|1875.13|1859.13|7
1641369700000|2022-01-05 08:01:40|1875.43|1859.43|1875.48|1859.48|1875.5|1859.5|1874.85|1858.85|4
1641369710000|2022-01-05 08:01:50|1875.45|1859.45|1873.31|1857.31|1875.45|1859.45|1873.31|1857.31|10
1641369720000|2022-01-05 08:02:00|1873.5|1857.5|1874|1858|1874.35|1858.35|1873.5|1857.5|12
1641369730000|2022-01-05 08:02:10|1874.1|1858.1|1874.1|1858.1|1874.5|1858.5|1874|1858|5
1641369740000|2022-01-05 08:02:20|1874.55|1858.55|1873.25|1857.25|1874.6|1858.6|1873.25|1857.25|10
1641369750000|2022-01-05 08:02:30|1872.9|1856.9|1872.49|1856.49|1873.18|1857.18|1872.23|1856.23|12
1641369760000|2022-01-05 08:02:40|1872.08|1856.08|1872.49|1856.49|1872.49|1856.49|1872|1856|4
1641369770000|2022-01-05 08:02:50|1872.69|1856.69|1872.5|1856.5|1872.7|1856.7|1872.49|1856.49|5
1641369780000|2022-01-05 08:03:00|1872.25|1856.25|1870.45|1854.45|1872.5|1856.5|1870.45|1854.45|6
1641369790000|2022-01-05 08:03:10|1870.4|1854.4|1869.32|1853.32|1870.55|1854.55|1869.32|1853.32|8
1641369800000|2022-01-05 08:03:20|1869.48|1853.48|1869.5|1853.5|1869.5|1853.5|1869.25|1853.25|4
1641369810000|2022-01-05 08:03:30|1869.75|1853.75|1870|1854|1870|1854|1869.75|1853.75|2
1641369820000|2022-01-05 08:03:40|1869.93|1853.93|1869.5|1853.5|1870.5|1854.5|1869.5|1853.5|5
1641369840000|2022-01-05 08:04:00|1869.55|1853.55|1868.55|1852.55|1869.55|1853.55|1868.55|1852.55|5
1641369850000|2022-01-05 08:04:10|1868.45|1852.45|1868.52|1852.52|1868.52|1852.52|1868.45|1852.45|2
1641369860000|2022-01-05 08:04:20|1868.62|1852.62|1868.62|1852.62|1868.62|1852.62|1868.62|1852.62|1
1641369870000|2022-01-05 08:04:30|1868.7|1852.7|1869.08|1853.08|1869.1|1853.1|1868.55|1852.55|5
1641369880000|2022-01-05 08:04:40|1869.1|1853.1|1868.55|1852.55|1869.1|1853.1|1868.55|1852.55|5
1641369890000|2022-01-05 08:04:50|1868.54|1852.54|1867.4|1851.4|1868.54|1852.54|1867.4|1851.4|12
1641369900000|2022-01-05 08:05:00|1867.34|1851.34|1867.4|1851.4|1867.4|1851.4|1867.34|1851.34|2
1641369910000|2022-01-05 08:05:10|1867.34|1851.34|1866.61|1850.61|1867.34|1851.34|1866.36|1850.36|8
1641369920000|2022-01-05 08:05:20|1866.6|1850.6|1865.58|1849.58|1866.77|1850.77|1865.5|1849.5|9
1641369930000|2022-01-05 08:05:30|1865.33|1849.33|1864.61|1848.61|1865.5|1849.5|1864.28|1848.28|8
1641369940000|2022-01-05 08:05:40|1864.67|1848.67|1864.28|1848.28|1865|1849|1864.22|1848.22|11
1641369950000|2022-01-05 08:05:50|1864.36|1848.36|1865|1849|1865|1849|1864.31|1848.31|8
1641369960000|2022-01-05 08:06:00|1865.09|1849.09|1865.85|1849.85|1865.85|1849.85|1865.09|1849.09|2
1641369970000|2022-01-05 08:06:10|1865.5|1849.5|1865.5|1849.5|1865.5|1849.5|1865.5|1849.5|1
1641369980000|2022-01-05 08:06:20|1865.85|1849.85|1865.85|1849.85|1865.85|1849.85|1865.85|1849.85|1
1641369990000|2022-01-05 08:06:30|1865.75|1849.75|1865.75|1849.75|1865.75|1849.75|1865.75|1849.75|1
1641370000000|2022-01-05 08:06:40|1866|1850|1866.11|1850.11|1866.25|1850.25|1865.95|1849.95|6
1641370010000|2022-01-05 08:06:50|1865.9|1849.9|1865.5|1849.5|1865.9|1849.9|1865.4|1849.4|7
1641370020000|2022-01-05 08:07:00|1865.55|1849.55|1864.54|1848.54|1865.55|1849.55|1864.54|1848.54|6
1641370030000|2022-01-05 08:07:10|1864.69|1848.69|1866.8|1850.8|1866.8|1850.8|1864.69|1848.69|7
1641370050000|2022-01-05 08:07:30|1866.95|1850.95|1866.5|1850.5|1866.95|1850.95|1866.5|1850.5|2
1641370060000|2022-01-05 08:07:40|1865.75|1849.75|1865.5|1849.5|1866|1850|1865.5|1849.5|5
1641370070000|2022-01-05 08:07:50|1865|1849|1864.44|1848.44|1865.05|1849.05|1864.44|1848.44|5
1641370080000|2022-01-05 08:08:00|1864.1|1848.1|1863.85|1847.85|1864.1|1848.1|1863.85|1847.85|2
1641370090000|2022-01-05 08:08:10|1864|1848|1864.84|1848.84|1864.84|1848.84|1864|1848|4
1641370100000|2022-01-05 08:08:20|1864.5|1848.5|1864.5|1848.5|1864.69|1848.69|1864.5|1848.5|4
1641370110000|2022-01-05 08:08:30|1864.64|1848.64|1866|1850|1866|1850|1864.64|1848.64|7
1641370120000|2022-01-05 08:08:40|1865.79|1849.79|1865.55|1849.55|1865.79|1849.79|1865.22|1849.22|6
1641370130000|2022-01-05 08:08:50|1865.05|1849.05|1865.25|1849.25|1865.55|1849.55|1865|1849|5
1641370140000|2022-01-05 08:09:00|1864.5|1848.5|1864.5|1848.5|1864.65|1848.65|1864.5|1848.5|5
1641370150000|2022-01-05 08:09:10|1864.7|1848.7|1864.5|1848.5|1864.7|1848.7|1864.5|1848.5|3
1641370160000|2022-01-05 08:09:20|1864.65|1848.65|1865|1849|1865|1849|1864.65|1848.65|2
1641370180000|2022-01-05 08:09:40|1865.25|1849.25|1866|1850|1866|1850|1865|1849|4
1641370190000|2022-01-05 08:09:50|1865.84|1849.84|1865.5|1849.5|1865.84|1849.84|1865.34|1849.34|3
1641370200000|2022-01-05 08:10:00|1865.7|1849.7|1865.13|1849.13|1865.7|1849.7|1865|1849|5
1641370210000|2022-01-05 08:10:10|1864.63|1848.63|1864.61|1848.61|1865.24|1849.24|1864.5|1848.5|6
1641370220000|2022-01-05 08:10:20|1864.74|1848.74|1864.5|1848.5|1864.74|1848.74|1864.5|1848.5|5
1641370230000|2022-01-05 08:10:30|1864.74|1848.74|1865.28|1849.28|1865.28|1849.28|1864.5|1848.5|6
1641370240000|2022-01-05 08:10:40|1865.5|1849.5|1865.44|1849.44|1865.5|1849.5|1865.24|1849.24|8
1641370250000|2022-01-05 08:10:50|1865.24|1849.24|1865.5|1849.5|1865.5|1849.5|1865.24|1849.24|2
1641370260000|2022-01-05 08:11:00|1865.4|1849.4|1866.5|1850.5|1866.5|1850.5|1865.39|1849.39|9
1641370280000|2022-01-05 08:11:20|1866.93|1850.93|1866.66|1850.66|1867.36|1851.36|1866.66|1850.66|6
1641370290000|2022-01-05 08:11:30|1866.93|1850.93|1865.6|1849.6|1867.23|1851.23|1865.6|1849.6|10
1641370300000|2022-01-05 08:11:40|1865.53|1849.53|1864.75|1848.75|1865.6|1849.6|1864.75|1848.75|6
1641370310000|2022-01-05 08:11:50|1864.9|1848.9|1864.59|1848.59|1864.9|1848.9|1864.59|1848.59|3
1641370320000|2022-01-05 08:12:00|1864.15|1848.15|1865|1849|1865|1849|1864.15|1848.15|3
1641370330000|2022-01-05 08:12:10|1864.91|1848.91|1865|1849|1865.06|1849.06|1864.91|1848.91|3
1641370360000|2022-01-05 08:12:40|1864.75|1848.75|1864.75|1848.75|1864.75|1848.75|1864.75|1848.75|1
1641370370000|2022-01-05 08:12:50|1864.54|1848.54|1864.5|1848.5|1864.75|1848.75|1864.5|1848.5|3
1641370380000|2022-01-05 08:13:00|1863.95|1847.95|1864.5|1848.5|1864.5|1848.5|1863.95|1847.95|4
1641370390000|2022-01-05 08:13:10|1864.13|1848.13|1863.5|1847.5|1864.13|1848.13|1863.5|1847.5|5
1641370400000|2022-01-05 08:13:20|1863.8|1847.8|1864|1848|1864.13|1848.13|1863.8|1847.8|6
1641370410000|2022-01-05 08:13:30|1864.13|1848.13|1864.5|1848.5|1864.5|1848.5|1864|1848|3
1641370440000|2022-01-05 08:14:00|1864.45|1848.45|1864.5|1848.5|1864.5|1848.5|1864.45|1848.45|2
1641370450000|2022-01-05 08:14:10|1864.13|1848.13|1864.45|1848.45|1864.45|1848.45|1864.08|1848.08|3
1641370460000|2022-01-05 08:14:20|1864.5|1848.5|1864|1848|1864.53|1848.53|1864|1848|6
1641370470000|2022-01-05 08:14:30|1864.13|1848.13|1863|1847|1864.13|1848.13|1863|1847|7
1641370480000|2022-01-05 08:14:40|1863.1|1847.1|1863.1|1847.1|1863.1|1847.1|1863.1|1847.1|1
1641370490000|2022-01-05 08:14:50|1863|1847|1863.1|1847.1|1863.5|1847.5|1863|1847|3
1641370500000|2022-01-05 08:15:00|1863.26|1847.26|1863.29|1847.29|1863.72|1847.72|1863|1847|9
1641370510000|2022-01-05 08:15:10|1863|1847|1863.5|1847.5|1863.5|1847.5|1863|1847|5
1641370520000|2022-01-05 08:15:20|1863.72|1847.72|1863.72|1847.72|1863.72|1847.72|1863.72|1847.72|1
1641370530000|2022-01-05 08:15:30|1863.5|1847.5|1863.5|1847.5|1863.5|1847.5|1863.5|1847.5|1
1641370550000|2022-01-05 08:15:50|1863.53|1847.53|1863.53|1847.53|1863.53|1847.53|1863.53|1847.53|1
1641370560000|2022-01-05 08:16:00|1863.55|1847.55|1863.58|1847.58|1863.58|1847.58|1863.55|1847.55|2
1641370570000|2022-01-05 08:16:10|1863.5|1847.5|1866|1850|1866.08|1850.08|1863.38|1847.38|14
1641370580000|2022-01-05 08:16:20|1865.74|1849.74|1865.24|1849.24|1865.74|1849.74|1865.24|1849.24|8
1641370590000|2022-01-05 08:16:30|1865.4|1849.4|1865.74|1849.74|1866|1850|1865.4|1849.4|11
1641370600000|2022-01-05 08:16:40|1865.4|1849.4|1865.34|1849.34|1865.69|1849.69|1864.63|1848.63|7
1641370610000|2022-01-05 08:16:50|1865.13|1849.13|1864.59|1848.59|1865.19|1849.19|1864.5|1848.5|5
1641370620000|2022-01-05 08:17:00|1864.74|1848.74|1864.59|1848.59|1864.74|1848.74|1864.58|1848.58|3
1641370630000|2022-01-05 08:17:10|1864.64|1848.64|1864.53|1848.53|1864.64|1848.64|1864.53|1848.53|2
1641370640000|2022-01-05 08:17:20|1864.59|1848.59|1864.73|1848.73|1864.73|1848.73|1864.5|1848.5|3
1641370650000|2022-01-05 08:17:30|1864.76|1848.76|1864.76|1848.76|1864.76|1848.76|1864.76|1848.76|1
1641370660000|2022-01-05 08:17:40|1864.5|1848.5|1864.66|1848.66|1864.66|1848.66|1864.5|1848.5|2
1641370670000|2022-01-05 08:17:50|1864.5|1848.5|1864.5|1848.5|1865.25|1849.25|1864.5|1848.5|4
1641370690000|2022-01-05 08:18:10|1864.69|1848.69|1864.57|1848.57|1865.62|1849.62|1864.21|1848.21|7
1641370700000|2022-01-05 08:18:20|1864.35|1848.35|1863.64|1847.64|1864.35|1848.35|1863.64|1847.64|2
1641370710000|2022-01-05 08:18:30|1863.59|1847.59|1863.59|1847.59|1863.59|1847.59|1863.59|1847.59|1
1641370720000|2022-01-05 08:18:40|1863.72|1847.72|1863.41|1847.41|1863.72|1847.72|1863.41|1847.41|4
1641370730000|2022-01-05 08:18:50|1863.53|1847.53|1864|1848|1864|1848|1863.34|1847.34|4
1641370740000|2022-01-05 08:19:00|1864.5|1848.5|1865|1849|1865|1849|1864.5|1848.5|2
1641370750000|2022-01-05 08:19:10|1865.5|1849.5|1865.5|1849.5|1865.5|1849.5|1865.22|1849.22|7
1641370760000|2022-01-05 08:19:20|1865.17|1849.17|1864.46|1848.46|1865.5|1849.5|1864.46|1848.46|4
1641370800000|2022-01-05 08:20:00|1865|1849|1864.5|1848.5|1865.5|1849.5|1864.46|1848.46|7
1641370810000|2022-01-05 08:20:10|1864.46|1848.46|1864.8|1848.8|1864.8|1848.8|1864.46|1848.46|7
1641370820000|2022-01-05 08:20:20|1864.72|1848.72|1864.76|1848.76|1864.76|1848.76|1864.72|1848.72|2
1641370830000|2022-01-05 08:20:30|1864.8|1848.8|1865.19|1849.19|1865.19|1849.19|1864.8|1848.8|3
1641370840000|2022-01-05 08:20:40|1865.09|1849.09|1865.09|1849.09|1865.09|1849.09|1865.09|1849.09|1
1641370850000|2022-01-05 08:20:50|1865.33|1849.33|1865.33|1849.33|1865.33|1849.33|1865.33|1849.33|1
1641370860000|2022-01-05 08:21:00|1865.14|1849.14|1865.14|1849.14|1865.14|1849.14|1865.14|1849.14|1
1641370870000|2022-01-05 08:21:10|1865.09|1849.09|1865.09|1849.09|1865.09|1849.09|1865.09|1849.09|1
1641370880000|2022-01-05 08:21:20|1865.19|1849.19|1865.19|1849.19|1865.19|1849.19|1865.04|1849.04|4
1641370890000|2022-01-05 08:21:30|1865.41|1849.41|1865.5|1849.5|1865.5|1849.5|1865.29|1849.29|5
1641370900000|2022-01-05 08:21:40|1865.36|1849.36|1865.5|1849.5|1865.5|1849.5|1865.36|1849.36|4
1641370910000|2022-01-05 08:21:50|1865.23|1849.23|1863.74|1847.74|1865.23|1849.23|1863.74|1847.74|7
1641370920000|2022-01-05 08:22:00|1864.2|1848.2|1864.2|1848.2|1864.2|1848.2|1864.2|1848.2|1
1641370930000|2022-01-05 08:22:10|1863.74|1847.74|1863.5|1847.5|1864.05|1848.05|1863.5|1847.5|4
1641370940000|2022-01-05 08:22:20|1862.93|1846.93|1862.43|1846.43|1862.95|1846.95|1862.43|1846.43|6
1641370950000|2022-01-05 08:22:30|1862.5|1846.5|1862.5|1846.5|1862.5|1846.5|1862.5|1846.5|1
1641370960000|2022-01-05 08:22:40|1862.55|1846.55|1862.53|1846.53|1862.7|1846.7|1862.53|1846.53|5
1641370970000|2022-01-05 08:22:50|1862.55|1846.55|1862.64|1846.64|1862.64|1846.64|1862.55|1846.55|3
1641370980000|2022-01-05 08:23:00|1862.59|1846.59|1862.5|1846.5|1862.69|1846.69|1862.5|1846.5|6
1641370990000|2022-01-05 08:23:10|1862.54|1846.54|1862.54|1846.54|1862.54|1846.54|1862.54|1846.54|1
1641371000000|2022-01-05 08:23:20|1862.6|1846.6|1862.54|1846.54|1862.6|1846.6|1862.54|1846.54|2
1641371010000|2022-01-05 08:23:30|1862.74|1846.74|1864|1848|1864|1848|1862.54|1846.54|5
1641371020000|2022-01-05 08:23:40|1864.1|1848.1|1864.85|1848.85|1865|1849|1864.1|1848.1|4
1641371030000|2022-01-05 08:23:50|1865|1849|1864.5|1848.5|1865|1849|1864.5|1848.5|2
1641371040000|2022-01-05 08:24:00|1865.1|1849.1|1865.4|1849.4|1865.5|1849.5|1865.09|1849.09|12
1641371050000|2022-01-05 08:24:10|1865.22|1849.22|1865.53|1849.53|1865.53|1849.53|1865.22|1849.22|3
1641371060000|2022-01-05 08:24:20|1865.24|1849.24|1865.24|1849.24|1865.24|1849.24|1865.24|1849.24|1
1641371070000|2022-01-05 08:24:30|1865.56|1849.56|1865.52|1849.52|1865.56|1849.56|1865.52|1849.52|4
1641371080000|2022-01-05 08:24:40|1865.56|1849.56|1866.06|1850.06|1866.06|1850.06|1865.52|1849.52|4
1641371090000|2022-01-05 08:24:50|1866.01|1850.01|1866.5|1850.5|1866.5|1850.5|1866.01|1850.01|3
1641371100000|2022-01-05 08:25:00|1866.48|1850.48|1867.32|1851.32|1867.32|1851.32|1866.48|1850.48|6
1641371110000|2022-01-05 08:25:10|1867.5|1851.5|1866.82|1850.82|1867.5|1851.5|1866.62|1850.62|5
1641371120000|2022-01-05 08:25:20|1866.62|1850.62|1866.5|1850.5|1866.9|1850.9|1866.5|1850.5|4
1641371140000|2022-01-05 08:25:40|1866.44|1850.44|1866.5|1850.5|1866.5|1850.5|1866.44|1850.44|2
1641371150000|2022-01-05 08:25:50|1866.75|1850.75|1866.68|1850.68|1866.75|1850.75|1866.68|1850.68|2
1641371160000|2022-01-05 08:26:00|1866.6|1850.6|1866.5|1850.5|1866.6|1850.6|1866.5|1850.5|2
1641371200000|2022-01-05 08:26:40|1865.5|1849.5|1865.62|1849.62|1865.62|1849.62|1865.5|1849.5|2
1641371210000|2022-01-05 08:26:50|1865.76|1849.76|1865.5|1849.5|1865.98|1849.98|1865.5|1849.5|10
1641371220000|2022-01-05 08:27:00|1865.98|1849.98|1866|1850|1866.09|1850.09|1865.9|1849.9|5
1641371230000|2022-01-05 08:27:10|1866.5|1850.5|1866.5|1850.5|1866.5|1850.5|1866.31|1850.31|3
1641371250000|2022-01-05 08:27:30|1866.9|1850.9|1867|1851|1867.13|1851.13|1866.9|1850.9|5
1641371260000|2022-01-05 08:27:40|1866.5|1850.5|1867|1851|1867.1|1851.1|1866.5|1850.5|6
1641371280000|2022-01-05 08:28:00|1866.95|1850.95|1867.5|1851.5|1867.5|1851.5|1866.95|1850.95|5
1641371290000|2022-01-05 08:28:10|1867.1|1851.1|1866.92|1850.92|1867.1|1851.1|1866.92|1850.92|3
1641371300000|2022-01-05 08:28:20|1867|1851|1867.5|1851.5|1867.5|1851.5|1867|1851|3
1641371320000|2022-01-05 08:28:40|1867.47|1851.47|1867.47|1851.47|1867.47|1851.47|1867.47|1851.47|1
1641371330000|2022-01-05 08:28:50|1867.5|1851.5|1867.5|1851.5|1867.5|1851.5|1867.5|1851.5|1
1641371340000|2022-01-05 08:29:00|1867.3|1851.3|1867.5|1851.5|1867.5|1851.5|1867.3|1851.3|2
1641371350000|2022-01-05 08:29:10|1867.52|1851.52|1867.52|1851.52|1867.52|1851.52|1867.52|1851.52|1
1641371360000|2022-01-05 08:29:20|1867.54|1851.54|1868.04|1852.04|1868.04|1852.04|1867.52|1851.52|4
1641371380000|2022-01-05 08:29:40|1868.02|1852.02|1867.52|1851.52|1868.02|1852.02|1867.52|1851.52|2
1641371390000|2022-01-05 08:29:50|1867.5|1851.5|1866.51|1850.51|1867.5|1851.5|1866.5|1850.5|4
1641371400000|2022-01-05 08:30:00|1866.5|1850.5|1867.5|1851.5|1867.5|1851.5|1866.5|1850.5|5
1641371410000|2022-01-05 08:30:10|1867.6|1851.6|1867.5|1851.5|1867.6|1851.6|1867.5|1851.5|2
1641371420000|2022-01-05 08:30:20|1868.2|1852.2|1868.2|1852.2|1868.27|1852.27|1868.2|1852.2|3
1641371430000|2022-01-05 08:30:30|1867.9|1851.9|1867.9|1851.9|1867.9|1851.9|1867.9|1851.9|1
1641371440000|2022-01-05 08:30:40|1867.8|1851.8|1867.5|1851.5|1867.8|1851.8|1867.5|1851.5|3
1641371450000|2022-01-05 08:30:50|1867.55|1851.55|1867.5|1851.5|1867.55|1851.55|1867.5|1851.5|2
1641371470000|2022-01-05 08:31:10|1867.52|1851.52|1867.5|1851.5|1867.55|1851.55|1867.5|1851.5|3
1641371490000|2022-01-05 08:31:30|1868|1852|1868.5|1852.5|1868.5|1852.5|1868|1852|2
1641371510000|2022-01-05 08:31:50|1868.6|1852.6|1868|1852|1868.64|1852.64|1867.91|1851.91|6
1641371520000|2022-01-05 08:32:00|1867.5|1851.5|1867.5|1851.5|1867.76|1851.76|1867.33|1851.33|5
1641371530000|2022-01-05 08:32:10|1867.05|1851.05|1867.5|1851.5|1867.5|1851.5|1867.05|1851.05|2
1641371540000|2022-01-05 08:32:20|1867|1851|1866.5|1850.5|1867|1851|1866.5|1850.5|3
1641371550000|2022-01-05 08:32:30|1866.65|1850.65|1866.65|1850.65|1866.65|1850.65|1866.65|1850.65|1
1641371570000|2022-01-05 08:32:50|1866.92|1850.92|1866.92|1850.92|1866.92|1850.92|1866.92|1850.92|1
1641371580000|2022-01-05 08:33:00|1866.9|1850.9|1866.9|1850.9|1866.9|1850.9|1866.9|1850.9|1
1641371590000|2022-01-05 08:33:10|1866.95|1850.95|1865.5|1849.5|1866.95|1850.95|1865.15|1849.15|6
1641371600000|2022-01-05 08:33:20|1865|1849|1864.55|1848.55|1865|1849|1864.5|1848.5|4
1641371610000|2022-01-05 08:33:30|1864.53|1848.53|1864.5|1848.5|1864.53|1848.53|1864.5|1848.5|2
1641371620000|2022-01-05 08:33:40|1865.4|1849.4|1865.4|1849.4|1865.4|1849.4|1865.4|1849.4|1
1641371630000|2022-01-05 08:33:50|1865.5|1849.5|1865.35|1849.35|1865.5|1849.5|1865.15|1849.15|4
1641371640000|2022-01-05 08:34:00|1865|1849|1864.29|1848.29|1865|1849|1864.29|1848.29|7
1641371650000|2022-01-05 08:34:10|1864.5|1848.5|1864.13|1848.13|1864.5|1848.5|1864|1848|5
1641371660000|2022-01-05 08:34:20|1864.5|1848.5|1864.5|1848.5|1864.5|1848.5|1864.25|1848.25|3
1641371680000|2022-01-05 08:34:40|1864.25|1848.25|1864|1848|1864.25|1848.25|1863.94|1847.94|4
1641371690000|2022-01-05 08:34:50|1863.92|1847.92|1863.42|1847.42|1863.92|1847.92|1863.42|1847.42|3
1641371700000|2022-01-05 08:35:00|1863.31|1847.31|1862.87|1846.87|1863.31|1847.31|1862.87|1846.87|5
1641371710000|2022-01-05 08:35:10|1863.12|1847.12|1862.94|1846.94|1863.31|1847.31|1862.94|1846.94|4
1641371720000|2022-01-05 08:35:20|1862.93|1846.93|1862.89|1846.89|1862.93|1846.93|1862.39|1846.39|6
1641371730000|2022-01-05 08:35:30|1863|1847|1863.02|1847.02|1863.1|1847.1|1863|1847|3
1641371740000|2022-01-05 08:35:40|1863.1|1847.1|1863.45|1847.45|1863.45|1847.45|1863.08|1847.08|4
1641371750000|2022-01-05 08:35:50|1864|1848|1864|1848|1864|1848|1864|1848|1
1641371760000|2022-01-05 08:36:00|1864.5|1848.5|1864.5|1848.5|1864.5|1848.5|1864.5|1848.5|1
1641371770000|2022-01-05 08:36:10|1864.31|1848.31|1864.39|1848.39|1864.39|1848.39|1864.31|1848.31|2
1641371780000|2022-01-05 08:36:20|1864.5|1848.5|1865.6|1849.6|1865.6|1849.6|1864.5|1848.5|6
1641371790000|2022-01-05 08:36:30|1866.1|1850.1|1866.1|1850.1|1866.1|1850.1|1865.88|1849.88|7
1641371800000|2022-01-05 08:36:40|1866.31|1850.31|1866.31|1850.31|1866.31|1850.31|1866.1|1850.1|3
1641371810000|2022-01-05 08:36:50|1866.42|1850.42|1866.85|1850.85|1867|1851|1866.4|1850.4|13
1641371820000|2022-01-05 08:37:00|1867.15|1851.15|1868.43|1852.43|1868.75|1852.75|1866.43|1850.43|13
1641371830000|2022-01-05 08:37:10|1868.42|1852.42|1867.63|1851.63|1868.42|1852.42|1867.63|1851.63|5
1641371840000|2022-01-05 08:37:20|1867.5|1851.5|1867.5|1851.5|1867.5|1851.5|1867.5|1851.5|1
1641371860000|2022-01-05 08:37:40|1867.52|1851.52|1867.5|1851.5|1867.6|1851.6|1867.5|1851.5|4
1641371870000|2022-01-05 08:37:50|1867.57|1851.57|1867.57|1851.57|1867.57|1851.57|1867.57|1851.57|1
1641371880000|2022-01-05 08:38:00|1867.55|1851.55|1868.34|1852.34|1868.34|1852.34|1867.55|1851.55|5
1641371890000|2022-01-05 08:38:10|1868.5|1852.5|1869.41|1853.41|1869.42|1853.42|1868.5|1852.5|6
1641371900000|2022-01-05 08:38:20|1869.5|1853.5|1869.5|1853.5|1869.69|1853.69|1869.44|1853.44|5
1641371910000|2022-01-05 08:38:30|1869.44|1853.44|1869.5|1853.5|1869.5|1853.5|1869.44|1853.44|2
1641371920000|2022-01-05 08:38:40|1869|1853|1868.5|1852.5|1869|1853|1868.5|1852.5|4
1641371930000|2022-01-05 08:38:50|1868.6|1852.6|1868.15|1852.15|1868.6|1852.6|1868.15|1852.15|2
1641371940000|2022-01-05 08:39:00|1868.25|1852.25|1868.5|1852.5|1868.5|1852.5|1868.25|1852.25|3
1641371950000|2022-01-05 08:39:10|1868.53|1852.53|1868.5|1852.5|1868.53|1852.53|1868.5|1852.5|4
1641371960000|2022-01-05 08:39:20|1868.35|1852.35|1868.5|1852.5|1868.5|1852.5|1868.2|1852.2|3
1641371970000|2022-01-05 08:39:30|1868.65|1852.65|1868.65|1852.65|1868.65|1852.65|1868.65|1852.65|1
1641371980000|2022-01-05 08:39:40|1868.5|1852.5|1869.5|1853.5|1869.5|1853.5|1868.5|1852.5|7
1641371990000|2022-01-05 08:39:50|1869.45|1853.45|1870.45|1854.45|1870.45|1854.45|1869.45|1853.45|4
1641372000000|2022-01-05 08:40:00|1870.5|1854.5|1870|1854|1870.5|1854.5|1870|1854|7
1641372010000|2022-01-05 08:40:10|1869.86|1853.86|1869.86|1853.86|1869.86|1853.86|1869.86|1853.86|1
1641372020000|2022-01-05 08:40:20|1870.26|1854.26|1870.26|1854.26|1870.26|1854.26|1870.26|1854.26|1
1641372030000|2022-01-05 08:40:30|1870.5|1854.5|1870.3|1854.3|1870.5|1854.5|1870.26|1854.26|6
1641372040000|2022-01-05 08:40:40|1870.5|1854.5|1870.57|1854.57|1870.57|1854.57|1870.3|1854.3|4
1641372050000|2022-01-05 08:40:50|1870.82|1854.82|1872.35|1856.35|1872.5|1856.5|1870.82|1854.82|10
1641372060000|2022-01-05 08:41:00|1872.5|1856.5|1872.4|1856.4|1872.5|1856.5|1872.35|1856.35|6
1641372070000|2022-01-05 08:41:10|1872.5|1856.5|1872.4|1856.4|1872.5|1856.5|1872.4|1856.4|6
1641372080000|2022-01-05 08:41:20|1872.5|1856.5|1872.5|1856.5|1872.5|1856.5|1872.4|1856.4|3
1641372090000|2022-01-05 08:41:30|1872.75|1856.75|1872.8|1856.8|1872.85|1856.85|1872.5|1856.5|4
1641372100000|2022-01-05 08:41:40|1872.72|1856.72|1872.75|1856.75|1872.75|1856.75|1872.42|1856.42|5
1641372110000|2022-01-05 08:41:50|1872.5|1856.5|1872.55|1856.55|1872.55|1856.55|1872.4|1856.4|4
1641372120000|2022-01-05 08:42:00|1872.71|1856.71|1872.56|1856.56|1872.76|1856.76|1872.56|1856.56|8
1641372130000|2022-01-05 08:42:10|1872.66|1856.66|1873.5|1857.5|1873.5|1857.5|1872.56|1856.56|6
1641372140000|2022-01-05 08:42:20|1873.75|1857.75|1873.5|1857.5|1873.75|1857.75|1873.5|1857.5|3
1641372150000|2022-01-05 08:42:30|1873.11|1857.11|1873.16|1857.16|1873.16|1857.16|1872.76|1856.76|3
1641372170000|2022-01-05 08:42:50|1873.07|1857.07|1873.16|1857.16|1873.16|1857.16|1873.07|1857.07|4
1641372180000|2022-01-05 08:43:00|1873.5|1857.5|1873.5|1857.5|1873.5|1857.5|1873.5|1857.5|1
1641372190000|2022-01-05 08:43:10|1873.33|1857.33|1873.5|1857.5|1873.5|1857.5|1873.33|1857.33|2
1641372210000|2022-01-05 08:43:30|1873.4|1857.4|1873.4|1857.4|1873.4|1857.4|1873.4|1857.4|1
1641372220000|2022-01-05 08:43:40|1873.48|1857.48|1872.5|1856.5|1873.6|1857.6|1872.5|1856.5|7
1641372230000|2022-01-05 08:43:50|1872.6|1856.6|1872.5|1856.5|1872.6|1856.6|1872.5|1856.5|2
1641372240000|2022-01-05 08:44:00|1872.66|1856.66|1872.69|1856.69|1872.69|1856.69|1872.66|1856.66|2
1641372250000|2022-01-05 08:44:10|1872.76|1856.76|1875.5|1859.5|1875.5|1859.5|1872.76|1856.76|13
1641372260000|2022-01-05 08:44:20|1875.25|1859.25|1874.5|1858.5|1875.25|1859.25|1874.5|1858.5|5
1641372270000|2022-01-05 08:44:30|1874.7|1858.7|1874.53|1858.53|1874.7|1858.7|1874.53|1858.53|3
1641372280000|2022-01-05 08:44:40|1874.38|1858.38|1874.5|1858.5|1874.5|1858.5|1874.38|1858.38|6
1641372290000|2022-01-05 08:44:50|1875.15|1859.15|1875.5|1859.5|1875.5|1859.5|1875.15|1859.15|4
1641372300000|2022-01-05 08:45:00|1875.44|1859.44|1875.23|1859.23|1875.5|1859.5|1875.13|1859.13|4
1641372310000|2022-01-05 08:45:10|1875.5|1859.5|1875.5|1859.5|1875.65|1859.65|1875.23|1859.23|6
1641372320000|2022-01-05 08:45:20|1876|1860|1878|1862|1878|1862|1875.85|1859.85|13
1641372330000|2022-01-05 08:45:30|1878.59|1862.59|1878.72|1862.72|1879.63|1863.63|1878|1862|21
1641372340000|2022-01-05 08:45:40|1879.17|1863.17|1879.07|1863.07|1879.35|1863.35|1879.07|1863.07|5
1641372350000|2022-01-05 08:45:50|1878.89|1862.89|1879.5|1863.5|1880.5|1864.5|1878.89|1862.89|15
1641372360000|2022-01-05 08:46:00|1879.32|1863.32|1878.5|1862.5|1879.5|1863.5|1877.85|1861.85|10
1641372370000|2022-01-05 08:46:10|1878|1862|1878.38|1862.38|1878.38|1862.38|1877.63|1861.63|6
1641372380000|2022-01-05 08:46:20|1878.88|1862.88|1879|1863|1879|1863|1878.88|1862.88|2
1641372390000|2022-01-05 08:46:30|1879.4|1863.4|1879.36|1863.36|1879.4|1863.4|1879.08|1863.08|5
1641372410000|2022-01-05 08:46:50|1879.38|1863.38|1879.06|1863.06|1879.38|1863.38|1878.5|1862.5|5
1641372420000|2022-01-05 08:47:00|1879.36|1863.36|1878.56|1862.56|1879.36|1863.36|1878.56|1862.56|3
1641372430000|2022-01-05 08:47:10|1878.57|1862.57|1878.86|1862.86|1878.86|1862.86|1877.67|1861.67|6
1641372440000|2022-01-05 08:47:20|1878.17|1862.17|1877.5|1861.5|1878.17|1862.17|1877.5|1861.5|3
1641372450000|2022-01-05 08:47:30|1877|1861|1877.16|1861.16|1877.16|1861.16|1875.95|1859.95|9
1641372460000|2022-01-05 08:47:40|1877.07|1861.07|1878|1862|1878.12|1862.12|1877.07|1861.07|6
1641372470000|2022-01-05 08:47:50|1878.5|1862.5|1878.5|1862.5|1878.5|1862.5|1878.5|1862.5|1
1641372480000|2022-01-05 08:48:00|1878.26|1862.26|1878.17|1862.17|1878.5|1862.5|1878.1|1862.1|11
1641372490000|2022-01-05 08:48:10|1878.3|1862.3|1878.2|1862.2|1878.4|1862.4|1878.09|1862.09|7
1641372500000|2022-01-05 08:48:20|1878.5|1862.5|1879|1863|1879.1|1863.1|1878.5|1862.5|4
1641372510000|2022-01-05 08:48:30|1879.09|1863.09|1879|1863|1879.09|1863.09|1879|1863|4
1641372520000|2022-01-05 08:48:40|1879.17|1863.17|1878.5|1862.5|1879.17|1863.17|1878|1862|12
1641372530000|2022-01-05 08:48:50|1878.13|1862.13|1878.1|1862.1|1878.5|1862.5|1878.1|1862.1|6
1641372540000|2022-01-05 08:49:00|1878|1862|1878|1862|1878|1862|1877.5|1861.5|6
1641372550000|2022-01-05 08:49:10|1877.5|1861.5|1876.5|1860.5|1877.5|1861.5|1876.5|1860.5|7
1641372560000|2022-01-05 08:49:20|1876.45|1860.45|1876.5|1860.5|1876.5|1860.5|1876.45|1860.45|2
1641372570000|2022-01-05 08:49:30|1876.55|1860.55|1877|1861|1877.32|1861.32|1876.26|1860.26|7
1641372590000|2022-01-05 08:49:50|1877.55|1861.55|1877.5|1861.5|1877.55|1861.55|1877.5|1861.5|5
1641372600000|2022-01-05 08:50:00|1877.13|1861.13|1877.35|1861.35|1877.35|1861.35|1876.92|1860.92|6
1641372620000|2022-01-05 08:50:20|1877.45|1861.45|1877.45|1861.45|1877.45|1861.45|1877.45|1861.45|1
1641372630000|2022-01-05 08:50:30|1877.5|1861.5|1877.5|1861.5|1877.5|1861.5|1876.5|1860.5|6
1641372640000|2022-01-05 08:50:40|1877.31|1861.31|1878.2|1862.2|1878.2|1862.2|1877.31|1861.31|10
1641372650000|2022-01-05 08:50:50|1878.17|1862.17|1878.17|1862.17|1878.17|1862.17|1878|1862|3
1641372660000|2022-01-05 08:51:00|1878.5|1862.5|1879|1863|1879.1|1863.1|1878.5|1862.5|5
1641372670000|2022-01-05 08:51:10|1879.5|1863.5|1879|1863|1879.5|1863.5|1879|1863|2
1641372680000|2022-01-05 08:51:20|1879.16|1863.16|1879.17|1863.17|1879.17|1863.17|1878.85|1862.85|5
1641372700000|2022-01-05 08:51:40|1879.5|1863.5|1879.5|1863.5|1879.5|1863.5|1879.5|1863.5|1
1641372710000|2022-01-05 08:51:50|1879.7|1863.7|1879.7|1863.7|1879.7|1863.7|1879.7|1863.7|1
1641372730000|2022-01-05 08:52:10|1880|1864|1880|1864|1880.5|1864.5|1879.8|1863.8|6
1641372740000|2022-01-05 08:52:20|1879.88|1863.88|1880|1864|1880|1864|1879.88|1863.88|2
1641372750000|2022-01-05 08:52:30|1879.65|1863.65|1879.85|1863.85|1880|1864|1879.65|1863.65|4
1641372760000|2022-01-05 08:52:40|1880.01|1864.01|1880|1864|1880.07|1864.07|1880|1864|3
1641372770000|2022-01-05 08:52:50|1880.5|1864.5|1880.5|1864.5|1880.5|1864.5|1880.5|1864.5|1
1641372780000|2022-01-05 08:53:00|1880.88|1864.88|1881.5|1865.5|1881.5|1865.5|1880.88|1864.88|10
1641372790000|2022-01-05 08:53:10|1881|1865|1881|1865|1881.13|1865.13|1881|1865|3
1641372800000|2022-01-05 08:53:20|1881.13|1865.13|1881|1865|1881.13|1865.13|1880.91|1864.91|3
1641372810000|2022-01-05 08:53:30|1881.35|1865.35|1882.53|1866.53|1882.55|1866.55|1881.3|1865.3|9
1641372820000|2022-01-05 08:53:40|1882.67|1866.67|1882.53|1866.53|1882.67|1866.67|1882.28|1866.28|9
1641372830000|2022-01-05 08:53:50|1882.65|1866.65|1882.53|1866.53|1882.65|1866.65|1882.42|1866.42|3
1641372840000|2022-01-05 08:54:00|1882.03|1866.03|1881.7|1865.7|1882.03|1866.03|1881.7|1865.7|2
1641372850000|2022-01-05 08:54:10|1881.84|1865.84|1881.65|1865.65|1881.84|1865.84|1881.65|1865.65|3
1641372860000|2022-01-05 08:54:20|1881.75|1865.75|1881.75|1865.75|1881.75|1865.75|1881.75|1865.75|1
1641372870000|2022-01-05 08:54:30|1881.88|1865.88|1881.75|1865.75|1881.88|1865.88|1881.75|1865.75|2
1641372880000|2022-01-05 08:54:40|1881.65|1865.65|1881.5|1865.5|1881.65|1865.65|1881.5|1865.5|3
1641372890000|2022-01-05 08:54:50|1881.75|1865.75|1881.1|1865.1|1881.75|1865.75|1881.1|1865.1|4
1641372900000|2022-01-05 08:55:00|1881.03|1865.03|1879.35|1863.35|1881.03|1865.03|1879.35|1863.35|7
1641372910000|2022-01-05 08:55:10|1878.85|1862.85|1878.95|1862.95|1879.5|1863.5|1878.85|1862.85|9
1641372920000|2022-01-05 08:55:20|1878.5|1862.5|1877.7|1861.7|1878.5|1862.5|1877.7|1861.7|5
1641372930000|2022-01-05 08:55:30|1877.5|1861.5|1877.5|1861.5|1877.5|1861.5|1877.5|1861.5|1
1641372940000|2022-01-05 08:55:40|1877|1861|1877|1861|1877.1|1861.1|1877|1861|3
1641372950000|2022-01-05 08:55:50|1877.09|1861.09|1877|1861|1877.09|1861.09|1877|1861|2
1641372960000|2022-01-05 08:56:00|1877.55|1861.55|1878|1862|1878|1862|1877.55|1861.55|2
1641372970000|2022-01-05 08:56:10|1878.5|1862.5|1878.21|1862.21|1878.5|1862.5|1878.21|1862.21|2
1641372980000|2022-01-05 08:56:20|1878.5|1862.5|1878.5|1862.5|1878.53|1862.53|1878.5|1862.5|3
1641372990000|2022-01-05 08:56:30|1878.75|1862.75|1878.75|1862.75|1878.75|1862.75|1878.75|1862.75|1
1641373000000|2022-01-05 08:56:40|1878.6|1862.6|1878.6|1862.6|1878.6|1862.6|1878.6|1862.6|1
1641373010000|2022-01-05 08:56:50|1878.7|1862.7|1879|1863|1879.5|1863.5|1878.6|1862.6|6
1641373020000|2022-01-05 08:57:00|1879.5|1863.5|1879.5|1863.5|1879.5|1863.5|1879.5|1863.5|1
1641373030000|2022-01-05 08:57:10|1879.4|1863.4|1879.4|1863.4|1879.4|1863.4|1879.4|1863.4|1
1641373040000|2022-01-05 08:57:20|1879.45|1863.45|1879|1863|1879.45|1863.45|1879|1863|2
1641373070000|2022-01-05 08:57:50|1878.91|1862.91|1879|1863|1879|1863|1878.91|1862.91|2
1641373090000|2022-01-05 08:58:10|1878.65|1862.65|1879|1863|1879.15|1863.15|1878.65|1862.65|4
1641373100000|2022-01-05 08:58:20|1879.5|1863.5|1880.35|1864.35|1880.35|1864.35|1879.5|1863.5|5
1641373110000|2022-01-05 08:58:30|1880.5|1864.5|1881.8|1865.8|1882.15|1866.15|1880.5|1864.5|7
1641373120000|2022-01-05 08:58:40|1881.5|1865.5|1881.5|1865.5|1881.61|1865.61|1881.5|1865.5|4
1641373130000|2022-01-05 08:58:50|1881.6|1865.6|1881.6|1865.6|1881.6|1865.6|1881.6|1865.6|1
1641373140000|2022-01-05 08:59:00|1881.65|1865.65|1880.5|1864.5|1881.65|1865.65|1880.32|1864.32|9
1641373170000|2022-01-05 08:59:30|1879.85|1863.85|1877.7|1861.7|1879.85|1863.85|1877.7|1861.7|11
1641373180000|2022-01-05 08:59:40|1877|1861|1877|1861|1877|1861|1877|1861|1
1641373190000|2022-01-05 08:59:50|1877.09|1861.09|1877|1861|1877.09|1861.09|1877|1861|2
1641373200000|2022-01-05 09:00:00|1876.76|1860.76|1876.75|1860.75|1876.76|1860.76|1875.13|1859.13|19
1641373210000|2022-01-05 09:00:10|1876.5|1860.5|1878|1862|1878|1862|1876.5|1860.5|10
1641373220000|2022-01-05 09:00:20|1878.5|1862.5|1880.5|1864.5|1880.5|1864.5|1878.5|1862.5|13
1641373230000|2022-01-05 09:00:30|1880.13|1864.13|1880.13|1864.13|1880.5|1864.5|1880.13|1864.13|5
1641373240000|2022-01-05 09:00:40|1880.5|1864.5|1880|1864|1880.5|1864.5|1880|1864|4
1641373250000|2022-01-05 09:00:50|1880.35|1864.35|1880.18|1864.18|1880.35|1864.35|1880|1864|4
1641373260000|2022-01-05 09:01:00|1880.35|1864.35|1878.59|1862.59|1880.35|1864.35|1878.45|1862.45|11
1641373270000|2022-01-05 09:01:10|1878.54|1862.54|1877.4|1861.4|1878.54|1862.54|1877.4|1861.4|8
1641373280000|2022-01-05 09:01:20|1877|1861|1874.96|1858.96|1877|1861|1874.96|1858.96|7
1641373290000|2022-01-05 09:01:30|1874.72|1858.72|1875|1859|1875|1859|1874.5|1858.5|14
1641373300000|2022-01-05 09:01:40|1874.9|1858.9|1874.9|1858.9|1875|1859|1874.5|1858.5|5
1641373310000|2022-01-05 09:01:50|1875|1859|1875|1859|1875|1859|1874.5|1858.5|8
1641373320000|2022-01-05 09:02:00|1874.6|1858.6|1874.6|1858.6|1874.6|1858.6|1874.6|1858.6|1
1641373330000|2022-01-05 09:02:10|1874.5|1858.5|1875|1859|1875|1859|1874.5|1858.5|7
1641373350000|2022-01-05 09:02:30|1874.6|1858.6|1874.6|1858.6|1874.6|1858.6|1874.6|1858.6|1
1641373360000|2022-01-05 09:02:40|1874.35|1858.35|1875|1859|1875|1859|1874.35|1858.35|5
1641373370000|2022-01-05 09:02:50|1874.55|1858.55|1874.91|1858.91|1875|1859|1874.55|1858.55|4
1641373380000|2022-01-05 09:03:00|1875|1859|1875|1859|1875|1859|1874.6|1858.6|4
1641373390000|2022-01-05 09:03:10|1874.92|1858.92|1874.01|1858.01|1874.92|1858.92|1873.76|1857.76|7
1641373400000|2022-01-05 09:03:20|1874.5|1858.5|1874.5|1858.5|1874.5|1858.5|1873.98|1857.98|9
1641373410000|2022-01-05 09:03:30|1874.88|1858.88|1875|1859|1875|1859|1874.88|1858.88|2
1641373420000|2022-01-05 09:03:40|1874.5|1858.5|1873.5|1857.5|1874.5|1858.5|1873.43|1857.43|4
1641373430000|2022-01-05 09:03:50|1873.48|1857.48|1873.5|1857.5|1873.5|1857.5|1873.34|1857.34|5
1641373440000|2022-01-05 09:04:00|1873.69|1857.69|1873.5|1857.5|1873.69|1857.69|1873.5|1857.5|4
1641373460000|2022-01-05 09:04:20|1873.9|1857.9|1874|1858|1874.35|1858.35|1873.9|1857.9|3
1641373480000|2022-01-05 09:04:40|1873.75|1857.75|1874.25|1858.25|1874.25|1858.25|1873.75|1857.75|5
1641373490000|2022-01-05 09:04:50|1874.5|1858.5|1874.25|1858.25|1874.5|1858.5|1874.25|1858.25|6
1641373500000|2022-01-05 09:05:00|1874.5|1858.5|1874.5|1858.5|1874.5|1858.5|1874.5|1858.5|1
1641373510000|2022-01-05 09:05:10|1874.05|1858.05|1874.5|1858.5|1874.5|1858.5|1874|1858|3
1641373530000|2022-01-05 09:05:30|1874.66|1858.66|1876|1860|1876|1860|1874.66|1858.66|6
1641373540000|2022-01-05 09:05:40|1876.45|1860.45|1876|1860|1876.45|1860.45|1876|1860|2
1641373550000|2022-01-05 09:05:50|1875.96|1859.96|1876|1860|1876.09|1860.09|1875.94|1859.94|4
1641373560000|2022-01-05 09:06:00|1875.7|1859.7|1875.7|1859.7|1876|1860|1875.7|1859.7|3
1641373570000|2022-01-05 09:06:10|1876|1860|1875.5|1859.5|1876|1860|1875.5|1859.5|2
1641373580000|2022-01-05 09:06:20|1875.25|1859.25|1875.5|1859.5|1875.5|1859.5|1875.25|1859.25|2
1641373590000|2022-01-05 09:06:30|1875.6|1859.6|1875.5|1859.5|1875.6|1859.6|1875.5|1859.5|2
1641373600000|2022-01-05 09:06:40|1875.63|1859.63|1876|1860|1876|1860|1875.63|1859.63|2
1641373620000|2022-01-05 09:07:00|1875.87|1859.87|1876.5|1860.5|1877|1861|1875.87|1859.87|7
1641373630000|2022-01-05 09:07:10|1876.55|1860.55|1876.5|1860.5|1876.55|1860.55|1876.5|1860.5|2
1641373640000|2022-01-05 09:07:20|1876.75|1860.75|1878|1862|1878|1862|1876.75|1860.75|5
1641373650000|2022-01-05 09:07:30|1877.65|1861.65|1877.65|1861.65|1877.65|1861.65|1877.65|1861.65|1
1641373660000|2022-01-05 09:07:40|1877.6|1861.6|1878|1862|1878|1862|1877.6|1861.6|4
1641373670000|2022-01-05 09:07:50|1877.9|1861.9|1877.5|1861.5|1877.9|1861.9|1877.39|1861.39|4
1641373680000|2022-01-05 09:08:00|1877.25|1861.25|1877.75|1861.75|1877.75|1861.75|1876.75|1860.75|9
1641373690000|2022-01-05 09:08:10|1877.5|1861.5|1878|1862|1878|1862|1877.5|1861.5|6
1641373700000|2022-01-05 09:08:20|1877.89|1861.89|1877.39|1861.39|1877.89|1861.89|1877.39|1861.39|2
1641373710000|2022-01-05 09:08:30|1877.5|1861.5|1877.5|1861.5|1877.5|1861.5|1877.5|1861.5|1
1641373730000|2022-01-05 09:08:50|1877.22|1861.22|1877.5|1861.5|1877.5|1861.5|1877.22|1861.22|2
1641373740000|2022-01-05 09:09:00|1878|1862|1877.09|1861.09|1878|1862|1877.09|1861.09|3
1641373750000|2022-01-05 09:09:10|1877.4|1861.4|1877.09|1861.09|1877.4|1861.4|1877.09|1861.09|2
1641373770000|2022-01-05 09:09:30|1876.5|1860.5|1875.32|1859.32|1876.5|1860.5|1875.22|1859.22|7
1641373780000|2022-01-05 09:09:40|1875.5|1859.5|1875.5|1859.5|1875.5|1859.5|1875.5|1859.5|1
1641373790000|2022-01-05 09:09:50|1875.55|1859.55|1875.5|1859.5|1875.55|1859.55|1875.5|1859.5|2
1641373800000|2022-01-05 09:10:00|1875.6|1859.6|1875.6|1859.6|1875.6|1859.6|1875.6|1859.6|1
1641373810000|2022-01-05 09:10:10|1875.5|1859.5|1875.5|1859.5|1875.5|1859.5|1875.5|1859.5|1
1641373820000|2022-01-05 09:10:20|1875.1|1859.1|1875.5|1859.5|1875.5|1859.5|1874.99|1858.99|7
1641373830000|2022-01-05 09:10:30|1875.4|1859.4|1875.5|1859.5|1875.5|1859.5|1875.4|1859.4|4
1641373840000|2022-01-05 09:10:40|1875.29|1859.29|1874.41|1858.41|1875.29|1859.29|1874.41|1858.41|8
1641373860000|2022-01-05 09:11:00|1874.5|1858.5|1874.5|1858.5|1874.5|1858.5|1874.5|1858.5|1
1641373870000|2022-01-05 09:11:10|1874.6|1858.6|1874.16|1858.16|1874.6|1858.6|1874.16|1858.16|4
1641373880000|2022-01-05 09:11:20|1874.11|1858.11|1873.91|1857.91|1874.11|1858.11|1873.91|1857.91|4
1641373890000|2022-01-05 09:11:30|1874.11|1858.11|1874.16|1858.16|1874.47|1858.47|1874.11|1858.11|4
1641373900000|2022-01-05 09:11:40|1874.11|1858.11|1874.5|1858.5|1874.59|1858.59|1874.11|1858.11|15
1641373910000|2022-01-05 09:11:50|1874.24|1858.24|1874.24|1858.24|1874.5|1858.5|1874.24|1858.24|3
1641373920000|2022-01-05 09:12:00|1874.16|1858.16|1874.16|1858.16|1874.16|1858.16|1874.16|1858.16|1
1641373940000|2022-01-05 09:12:20|1874.5|1858.5|1874.6|1858.6|1874.6|1858.6|1874.16|1858.16|4
1641373950000|2022-01-05 09:12:30|1874.55|1858.55|1874.16|1858.16|1874.6|1858.6|1874.16|1858.16|4
1641373960000|2022-01-05 09:12:40|1873.7|1857.7|1873.7|1857.7|1873.7|1857.7|1873.7|1857.7|1
1641373980000|2022-01-05 09:13:00|1873.75|1857.75|1875.39|1859.39|1875.5|1859.5|1873.75|1857.75|8
1641373990000|2022-01-05 09:13:10|1875.38|1859.38|1875.73|1859.73|1875.83|1859.83|1875.38|1859.38|7
1641374000000|2022-01-05 09:13:20|1876.11|1860.11|1877.01|1861.01|1877.01|1861.01|1876|1860|6
1641374010000|2022-01-05 09:13:30|1877|1861|1878|1862|1878|1862|1877|1861|5
1641374020000|2022-01-05 09:13:40|1878.12|1862.12|1879|1863|1879|1863|1878.12|1862.12|4
1641374030000|2022-01-05 09:13:50|1879.45|1863.45|1879.45|1863.45|1879.45|1863.45|1879.45|1863.45|1
1641374050000|2022-01-05 09:14:10|1879.77|1863.77|1879.5|1863.5|1879.82|1863.82|1879.5|1863.5|3
1641374070000|2022-01-05 09:14:30|1879.16|1863.16|1879.5|1863.5|1879.5|1863.5|1879.16|1863.16|3
1641374080000|2022-01-05 09:14:40|1879.55|1863.55|1880.29|1864.29|1880.29|1864.29|1879.55|1863.55|3
1641374090000|2022-01-05 09:14:50|1879.6|1863.6|1879.5|1863.5|1879.6|1863.6|1879.5|1863.5|3
1641374100000|2022-01-05 09:15:00|1879|1863|1879|1863|1879|1863|1879|1863|1
1641374110000|2022-01-05 09:15:10|1878.75|1862.75|1878.1|1862.1|1878.75|1862.75|1878.1|1862.1|2
1641374120000|2022-01-05 09:15:20|1877.85|1861.85|1877.5|1861.5|1877.85|1861.85|1877.5|1861.5|2
1641374140000|2022-01-05 09:15:40|1878|1862|1878.5|1862.5|1878.5|1862.5|1878|1862|6
1641374150000|2022-01-05 09:15:50|1878.69|1862.69|1879.75|1863.75|1879.75|1863.75|1878.31|1862.31|9
1641374160000|2022-01-05 09:16:00|1880.29|1864.29|1881|1865|1881.13|1865.13|1880.29|1864.29|9
1641374170000|2022-01-05 09:16:10|1881.13|1865.13|1881|1865|1881.13|1865.13|1881|1865|11
1641374180000|2022-01-05 09:16:20|1881.5|1865.5|1881.65|1865.65|1881.65|1865.65|1881.44|1865.44|7
1641374190000|2022-01-05 09:16:30|1881.5|1865.5|1881.55|1865.55|1881.8|1865.8|1881.5|1865.5|8
1641374200000|2022-01-05 09:16:40|1881.53|1865.53|1881.33|1865.33|1881.53|1865.53|1881.33|1865.33|6
1641374210000|2022-01-05 09:16:50|1881.37|1865.37|1881.37|1865.37|1881.37|1865.37|1881.37|1865.37|1
1641374220000|2022-01-05 09:17:00|1881.35|1865.35|1881.37|1865.37|1881.37|1865.37|1881.35|1865.35|2
1641374230000|2022-01-05 09:17:10|1880.87|1864.87|1879|1863|1881.05|1865.05|1878.5|1862.5|15
1641374240000|2022-01-05 09:17:20|1879.5|1863.5|1879|1863|1879.5|1863.5|1879|1863|2
1641374250000|2022-01-05 09:17:30|1878.25|1862.25|1878.9|1862.9|1878.9|1862.9|1877.94|1861.94|7
1641374260000|2022-01-05 09:17:40|1878.5|1862.5|1878.55|1862.55|1878.92|1862.92|1878.5|1862.5|6
1641374270000|2022-01-05 09:17:50|1878.65|1862.65|1878.65|1862.65|1878.65|1862.65|1878.28|1862.28|3
1641374280000|2022-01-05 09:18:00|1878.5|1862.5|1878.5|1862.5|1878.5|1862.5|1878.5|1862.5|1
1641374290000|2022-01-05 09:18:10|1878.17|1862.17|1878.5|1862.5|1878.69|1862.69|1878|1862|18
1641374300000|2022-01-05 09:18:20|1878.55|1862.55|1878.55|1862.55|1878.55|1862.55|1878.55|1862.55|1
1641374310000|2022-01-05 09:18:30|1878.93|1862.93|1879|1863|1879.06|1863.06|1878.93|1862.93|7
1641374320000|2022-01-05 09:18:40|1879.03|1863.03|1879|1863|1879.03|1863.03|1878.91|1862.91|4
1641374330000|2022-01-05 09:18:50|1879.15|1863.15|1879.65|1863.65|1879.65|1863.65|1879.15|1863.15|6
1641374340000|2022-01-05 09:19:00|1880.25|1864.25|1879.85|1863.85|1880.25|1864.25|1879.85|1863.85|4
1641374350000|2022-01-05 09:19:10|1879.8|1863.8|1879.85|1863.85|1879.85|1863.85|1879.8|1863.8|2
1641374360000|2022-01-05 09:19:20|1880.05|1864.05|1880.5|1864.5|1880.6|1864.6|1880.05|1864.05|8
1641374380000|2022-01-05 09:19:40|1880.53|1864.53|1880.72|1864.72|1880.72|1864.72|1880.53|1864.53|3
1641374390000|2022-01-05 09:19:50|1880.6|1864.6|1880.5|1864.5|1880.6|1864.6|1880.5|1864.5|4
1641374400000|2022-01-05 09:20:00|1881|1865|1882|1866|1882.09|1866.09|1881|1865|6
1641374410000|2022-01-05 09:20:10|1881.6|1865.6|1881.6|1865.6|1881.6|1865.6|1881.6|1865.6|1
1641374430000|2022-01-05 09:20:30|1881.85|1865.85|1881.65|1865.65|1881.85|1865.85|1881.65|1865.65|3
1641374440000|2022-01-05 09:20:40|1881.8|1865.8|1881.7|1865.7|1881.8|1865.8|1881.7|1865.7|2
1641374450000|2022-01-05 09:20:50|1881.5|1865.5|1881.5|1865.5|1881.5|1865.5|1881.5|1865.5|1
1641374480000|2022-01-05 09:21:20|1881.62|1865.62|1882.22|1866.22|1882.4|1866.4|1881.5|1865.5|8
1641374490000|2022-01-05 09:21:30|1881.72|1865.72|1882.21|1866.21|1882.21|1866.21|1881.72|1865.72|9
1641374500000|2022-01-05 09:21:40|1882.13|1866.13|1881.5|1865.5|1882.13|1866.13|1881.5|1865.5|4
1641374510000|2022-01-05 09:21:50|1881.68|1865.68|1881.31|1865.31|1881.68|1865.68|1881.31|1865.31|12
1641374520000|2022-01-05 09:22:00|1881.34|1865.34|1881.64|1865.64|1881.72|1865.72|1881.31|1865.31|14
1641374530000|2022-01-05 09:22:10|1881.5|1865.5|1881.36|1865.36|1881.55|1865.55|1881.31|1865.31|4
1641374540000|2022-01-05 09:22:20|1881.31|1865.31|1879.06|1863.06|1881.34|1865.34|1879|1863|9
1641374550000|2022-01-05 09:22:30|1878.74|1862.74|1879|1863|1879.06|1863.06|1878.5|1862.5|8
1641374560000|2022-01-05 09:22:40|1879.5|1863.5|1879.59|1863.59|1879.59|1863.59|1879.5|1863.5|2
1641374570000|2022-01-05 09:22:50|1879.5|1863.5|1879.5|1863.5|1879.5|1863.5|1879.5|1863.5|1
1641374580000|2022-01-05 09:23:00|1879.67|1863.67|1880.39|1864.39|1880.39|1864.39|1879.67|1863.67|3
1641374590000|2022-01-05 09:23:10|1880.54|1864.54|1880.8|1864.8|1880.8|1864.8|1880.54|1864.54|3
1641374600000|2022-01-05 09:23:20|1881.5|1865.5|1882.22|1866.22|1882.22|1866.22|1881.5|1865.5|7
1641374610000|2022-01-05 09:23:30|1882.5|1866.5|1882.53|1866.53|1883.4|1867.4|1882.5|1866.5|5
1641374620000|2022-01-05 09:23:40|1882.66|1866.66|1882.53|1866.53|1882.66|1866.66|1882.53|1866.53|2
1641374640000|2022-01-05 09:24:00|1882.47|1866.47|1882.11|1866.11|1882.47|1866.47|1882.11|1866.11|3
1641374650000|2022-01-05 09:24:10|1881.81|1865.81|1880.5|1864.5|1881.81|1865.81|1880.5|1864.5|9
1641374660000|2022-01-05 09:24:20|1880.13|1864.13|1880.13|1864.13|1880.5|1864.5|1880|1864|4
1641374670000|2022-01-05 09:24:30|1880.5|1864.5|1880.5|1864.5|1880.72|1864.72|1880.5|1864.5|5
1641374680000|2022-01-05 09:24:40|1880.85|1864.85|1881|1865|1881|1865|1880.6|1864.6|5
1641374690000|2022-01-05 09:24:50|1880.99|1864.99|1880.99|1864.99|1880.99|1864.99|1880.99|1864.99|1
1641374720000|2022-01-05 09:25:20|1880.49|1864.49|1879.31|1863.31|1880.49|1864.49|1879.31|1863.31|5
1641374730000|2022-01-05 09:25:30|1879.28|1863.28|1879.01|1863.01|1879.28|1863.28|1879.01|1863.01|2
1641374740000|2022-01-05 09:25:40|1879.36|1863.36|1879.36|1863.36|1879.36|1863.36|1879.36|1863.36|1
1641374750000|2022-01-05 09:25:50|1879.5|1863.5|1879.5|1863.5|1879.5|1863.5|1879.5|1863.5|1
1641374760000|2022-01-05 09:26:00|1879.85|1863.85|1879.5|1863.5|1879.85|1863.85|1879.5|1863.5|2
1641374770000|2022-01-05 09:26:10|1880.04|1864.04|1880.54|1864.54|1880.54|1864.54|1880.04|1864.04|2
1641374780000|2022-01-05 09:26:20|1880.59|1864.59|1880.57|1864.57|1880.77|1864.77|1880.57|1864.57|5
1641374790000|2022-01-05 09:26:30|1880.54|1864.54|1880.57|1864.57|1880.57|1864.57|1880.54|1864.54|2
1641374800000|2022-01-05 09:26:40|1880.54|1864.54|1881.5|1865.5|1881.5|1865.5|1880.54|1864.54|4
1641374820000|2022-01-05 09:27:00|1881.15|1865.15|1881.15|1865.15|1881.15|1865.15|1881.15|1865.15|1
1641374830000|2022-01-05 09:27:10|1881.25|1865.25|1880.71|1864.71|1881.25|1865.25|1880.71|1864.71|3
1641374840000|2022-01-05 09:27:20|1880.55|1864.55|1880.55|1864.55|1880.55|1864.55|1880.55|1864.55|1
1641374850000|2022-01-05 09:27:30|1880.6|1864.6|1881.1|1865.1|1881.1|1865.1|1880.6|1864.6|4
1641374860000|2022-01-05 09:27:40|1881.2|1865.2|1881.5|1865.5|1881.73|1865.73|1881.2|1865.2|6
1641374870000|2022-01-05 09:27:50|1881.2|1865.2|1881.2|1865.2|1881.2|1865.2|1881.2|1865.2|1
1641374880000|2022-01-05 09:28:00|1881.5|1865.5|1881.5|1865.5|1881.5|1865.5|1881.5|1865.5|1
1641374890000|2022-01-05 09:28:10|1881.26|1865.26|1881.09|1865.09|1881.35|1865.35|1881.09|1865.09|5
1641374900000|2022-01-05 09:28:20|1880.69|1864.69|1881.5|1865.5|1881.5|1865.5|1880.69|1864.69|3
1641374910000|2022-01-05 09:28:30|1881.35|1865.35|1881.4|1865.4|1881.4|1865.4|1881.35|1865.35|2
1641374930000|2022-01-05 09:28:50|1881.35|1865.35|1881.35|1865.35|1881.35|1865.35|1881.35|1865.35|1
1641374940000|2022-01-05 09:29:00|1881.27|1865.27|1881.35|1865.35|1881.35|1865.35|1880.95|1864.95|3
1641374950000|2022-01-05 09:29:10|1880.85|1864.85|1880.85|1864.85|1880.85|1864.85|1880.85|1864.85|1
1641374960000|2022-01-05 09:29:20|1880.5|1864.5|1880.5|1864.5|1880.5|1864.5|1880.5|1864.5|1
1641374990000|2022-01-05 09:29:50|1880.45|1864.45|1880.9|1864.9|1881|1865|1880.45|1864.45|9
1641375000000|2022-01-05 09:30:00|1880.5|1864.5|1881.68|1865.68|1881.68|1865.68|1880.5|1864.5|10
1641375010000|2022-01-05 09:30:10|1881.61|1865.61|1881.61|1865.61|1881.61|1865.61|1881.5|1865.5|3
1641375020000|2022-01-05 09:30:20|1881.77|1865.77|1881.55|1865.55|1881.79|1865.79|1881.55|1865.55|3
1641375030000|2022-01-05 09:30:30|1881.37|1865.37|1881.78|1865.78|1881.78|1865.78|1881.35|1865.35|6
1641375040000|2022-01-05 09:30:40|1881.79|1865.79|1882.5|1866.5|1882.5|1866.5|1881.79|1865.79|5
1641375050000|2022-01-05 09:30:50|1882.61|1866.61|1883.5|1867.5|1883.5|1867.5|1882.5|1866.5|9
1641375060000|2022-01-05 09:31:00|1883.03|1867.03|1883.4|1867.4|1883.4|1867.4|1883.03|1867.03|3
1641375070000|2022-01-05 09:31:10|1883.35|1867.35|1883.5|1867.5|1883.5|1867.5|1883.35|1867.35|2
1641375080000|2022-01-05 09:31:20|1883.15|1867.15|1882.89|1866.89|1883.15|1867.15|1882.71|1866.71|3
1641375090000|2022-01-05 09:31:30|1882.53|1866.53|1882.05|1866.05|1882.53|1866.53|1882.05|1866.05|5
1641375100000|2022-01-05 09:31:40|1881.55|1865.55|1881.5|1865.5|1881.55|1865.55|1881.5|1865.5|2
1641375110000|2022-01-05 09:31:50|1881.32|1865.32|1880.93|1864.93|1881.32|1865.32|1880.93|1864.93|3
1641375120000|2022-01-05 09:32:00|1881|1865|1881.25|1865.25|1881.25|1865.25|1880.86|1864.86|4
1641375130000|2022-01-05 09:32:10|1881.5|1865.5|1881.55|1865.55|1881.69|1865.69|1881.5|1865.5|4
1641375140000|2022-01-05 09:32:20|1881.5|1865.5|1881.5|1865.5|1881.5|1865.5|1881.5|1865.5|1
1641375150000|2022-01-05 09:32:30|1882|1866|1882.5|1866.5|1882.5|1866.5|1882|1866|2
1641375160000|2022-01-05 09:32:40|1882.67|1866.67|1882.84|1866.84|1882.84|1866.84|1882.67|1866.67|2
1641375170000|2022-01-05 09:32:50|1882.5|1866.5|1882.77|1866.77|1882.77|1866.77|1882.5|1866.5|2
1641375180000|2022-01-05 09:33:00|1882.5|1866.5|1882.84|1866.84|1882.84|1866.84|1882.5|1866.5|3
1641375190000|2022-01-05 09:33:10|1882.5|1866.5|1882.77|1866.77|1882.77|1866.77|1882.5|1866.5|2
1641375200000|2022-01-05 09:33:20|1882.5|1866.5|1883.21|1867.21|1883.21|1867.21|1882.5|1866.5|5
1641375210000|2022-01-05 09:33:30|1884.43|1868.43|1886.95|1870.95|1886.95|1870.95|1884.43|1868.43|12
1641375220000|2022-01-05 09:33:40|1887.4|1871.4|1887.4|1871.4|1887.4|1871.4|1887.4|1871.4|1
1641375230000|2022-01-05 09:33:50|1887.5|1871.5|1887.87|1871.87|1887.87|1871.87|1887.5|1871.5|7
1641375250000|2022-01-05 09:34:10|1887.5|1871.5|1888.27|1872.27|1888.27|1872.27|1887.5|1871.5|7
1641375260000|2022-01-05 09:34:20|1888.4|1872.4|1888.15|1872.15|1888.4|1872.4|1887.87|1871.87|5
1641375270000|2022-01-05 09:34:30|1887.87|1871.87|1887.87|1871.87|1888.15|1872.15|1887.87|1871.87|9
1641375280000|2022-01-05 09:34:40|1887.65|1871.65|1900.57|1884.57|1902.5|1886.5|1887.65|1871.65|24
1641375290000|2022-01-05 09:34:50|1899.1|1883.1|1900|1884|1900|1884|1899|1883|18
1641375300000|2022-01-05 09:35:00|1899.94|1883.94|1900.25|1884.25|1901|1885|1899.38|1883.38|12
1641375310000|2022-01-05 09:35:10|1900|1884|1898.52|1882.52|1900.5|1884.5|1898.52|1882.52|11
1641375320000|2022-01-05 09:35:20|1898.5|1882.5|1899.5|1883.5|1899.5|1883.5|1898.2|1882.2|7
1641375330000|2022-01-05 09:35:30|1899.92|1883.92|1900.5|1884.5|1900.5|1884.5|1899.56|1883.56|8
1641375340000|2022-01-05 09:35:40|1900.48|1884.48|1899.36|1883.36|1900.5|1884.5|1899.36|1883.36|14
1641375350000|2022-01-05 09:35:50|1899.5|1883.5|1898.34|1882.34|1899.5|1883.5|1895.83|1879.83|16
1641375360000|2022-01-05 09:36:00|1897.77|1881.77|1902.49|1886.49|1903.02|1887.02|1897.06|1881.06|18
1641375370000|2022-01-05 09:36:10|1902.25|1886.25|1903.1|1887.1|1904.04|1888.04|1902|1886|12
1641375380000|2022-01-05 09:36:20|1903.5|1887.5|1903.16|1887.16|1903.5|1887.5|1902.95|1886.95|8
1641375390000|2022-01-05 09:36:30|1903.3|1887.3|1901.5|1885.5|1903.3|1887.3|1901.5|1885.5|11
1641375400000|2022-01-05 09:36:40|1901.64|1885.64|1901.55|1885.55|1901.64|1885.64|1901.55|1885.55|2
1641375410000|2022-01-05 09:36:50|1902|1886|1902.7|1886.7|1902.7|1886.7|1902|1886|5
1641375420000|2022-01-05 09:37:00|1902.5|1886.5|1902.5|1886.5|1902.5|1886.5|1902.35|1886.35|5
1641375430000|2022-01-05 09:37:10|1902.45|1886.45|1902.5|1886.5|1902.5|1886.5|1902.4|1886.4|5
1641375440000|2022-01-05 09:37:20|1902.45|1886.45|1901.5|1885.5|1902.5|1886.5|1901.5|1885.5|4
1641375450000|2022-01-05 09:37:30|1901.45|1885.45|1901.8|1885.8|1901.8|1885.8|1901.4|1885.4|7
1641375460000|2022-01-05 09:37:40|1901.5|1885.5|1901.5|1885.5|1901.5|1885.5|1901.5|1885.5|1
1641375470000|2022-01-05 09:37:50|1901.72|1885.72|1901.5|1885.5|1902.5|1886.5|1901|1885|9
1641375480000|2022-01-05 09:38:00|1901.42|1885.42|1900.73|1884.73|1901.5|1885.5|1900.73|1884.73|10
1641375490000|2022-01-05 09:38:10|1900.48|1884.48|1900.77|1884.77|1900.77|1884.77|1900.48|1884.48|3
1641375500000|2022-01-05 09:38:20|1900.66|1884.66|1900.77|1884.77|1901.12|1885.12|1900.66|1884.66|7
1641375510000|2022-01-05 09:38:30|1900.9|1884.9|1901.01|1885.01|1901.17|1885.17|1900.63|1884.63|9
1641375520000|2022-01-05 09:38:40|1901.17|1885.17|1902.4|1886.4|1902.4|1886.4|1900.86|1884.86|7
1641375530000|2022-01-05 09:38:50|1902.11|1886.11|1902.61|1886.61|1902.61|1886.61|1902.11|1886.11|3
1641375540000|2022-01-05 09:39:00|1902.74|1886.74|1902.89|1886.89|1902.89|1886.89|1902.74|1886.74|4
1641375550000|2022-01-05 09:39:10|1903.14|1887.14|1902.8|1886.8|1903.2|1887.2|1902.8|1886.8|3
1641375560000|2022-01-05 09:39:20|1902.95|1886.95|1902.95|1886.95|1902.95|1886.95|1902.8|1886.8|4
1641375570000|2022-01-05 09:39:30|1903.05|1887.05|1903.05|1887.05|1903.05|1887.05|1903|1887|3
1641375580000|2022-01-05 09:39:40|1902.75|1886.75|1902.75|1886.75|1902.75|1886.75|1902.75|1886.75|1
1641375590000|2022-01-05 09:39:50|1902.63|1886.63|1900.5|1884.5|1902.63|1886.63|1900.5|1884.5|9
1641375600000|2022-01-05 09:40:00|1900.92|1884.92|1901.5|1885.5|1901.5|1885.5|1900.92|1884.92|2
1641375610000|2022-01-05 09:40:10|1901.69|1885.69|1903.03|1887.03|1903.19|1887.19|1901.69|1885.69|7
1641375620000|2022-01-05 09:40:20|1903.1|1887.1|1903.39|1887.39|1903.39|1887.39|1902.94|1886.94|5
1641375650000|2022-01-05 09:40:50|1903.06|1887.06|1902.5|1886.5|1903.06|1887.06|1902.5|1886.5|3
1641375660000|2022-01-05 09:41:00|1902.56|1886.56|1902.65|1886.65|1903.04|1887.04|1902.5|1886.5|6
1641375670000|2022-01-05 09:41:10|1902.69|1886.69|1903.4|1887.4|1904.1|1888.1|1902.69|1886.69|11
1641375680000|2022-01-05 09:41:20|1903.5|1887.5|1903.4|1887.4|1903.5|1887.5|1903.4|1887.4|2
1641375690000|2022-01-05 09:41:30|1903.9|1887.9|1903.37|1887.37|1904|1888|1903.19|1887.19|6
1641375700000|2022-01-05 09:41:40|1903.1|1887.1|1903.19|1887.19|1903.19|1887.19|1903.1|1887.1|2
1641375720000|2022-01-05 09:42:00|1903.5|1887.5|1904.09|1888.09|1904.09|1888.09|1903.5|1887.5|5
1641375730000|2022-01-05 09:42:10|1904|1888|1904.25|1888.25|1904.3|1888.3|1903.94|1887.94|10
1641375740000|2022-01-05 09:42:20|1904.5|1888.5|1903.57|1887.57|1904.5|1888.5|1903.57|1887.57|3
1641375750000|2022-01-05 09:42:30|1903.5|1887.5|1903.5|1887.5|1903.5|1887.5|1903.23|1887.23|7
1641375760000|2022-01-05 09:42:40|1903.23|1887.23|1903.5|1887.5|1903.5|1887.5|1903.23|1887.23|2
1641375770000|2022-01-05 09:42:50|1903.23|1887.23|1902.5|1886.5|1903.23|1887.23|1902.5|1886.5|4
1641375780000|2022-01-05 09:43:00|1902|1886|1902.5|1886.5|1902.5|1886.5|1902|1886|2
1641375790000|2022-01-05 09:43:10|1902|1886|1902|1886|1902|1886|1901.91|1885.91|3
1641375800000|2022-01-05 09:43:20|1902.06|1886.06|1902|1886|1902.1|1886.1|1902|1886|4
1641375810000|2022-01-05 09:43:30|1901.89|1885.89|1901.6|1885.6|1902|1886|1901.45|1885.45|7
1641375820000|2022-01-05 09:43:40|1901.5|1885.5|1903.57|1887.57|1903.57|1887.57|1901.5|1885.5|7
1641375830000|2022-01-05 09:43:50|1903.95|1887.95|1903.7|1887.7|1903.95|1887.95|1903.57|1887.57|5
1641375840000|2022-01-05 09:44:00|1903.75|1887.75|1903|1887|1903.75|1887.75|1903|1887|6
1641375850000|2022-01-05 09:44:10|1903.13|1887.13|1903.57|1887.57|1903.57|1887.57|1903|1887|9
1641375860000|2022-01-05 09:44:20|1903.54|1887.54|1903.04|1887.04|1903.54|1887.54|1903.04|1887.04|4
1641375870000|2022-01-05 09:44:30|1903.14|1887.14|1902.6|1886.6|1903.14|1887.14|1902.6|1886.6|2
1641375880000|2022-01-05 09:44:40|1902.5|1886.5|1903|1887|1903.18|1887.18|1902.5|1886.5|3
1641375890000|2022-01-05 09:44:50|1903.1|1887.1|1903|1887|1903.1|1887.1|1903|1887|2
1641375900000|2022-01-05 09:45:00|1902.5|1886.5|1902.5|1886.5|1902.5|1886.5|1902.5|1886.5|1
1641375910000|2022-01-05 09:45:10|1902.7|1886.7|1903|1887|1903|1887|1902.7|1886.7|3
1641375920000|2022-01-05 09:45:20|1903.04|1887.04|1903.6|1887.6|1904.25|1888.25|1903.04|1887.04|15
1641375930000|2022-01-05 09:45:30|1903.63|1887.63|1903.54|1887.54|1904.35|1888.35|1903.5|1887.5|13
1641375940000|2022-01-05 09:45:40|1903.76|1887.76|1903.57|1887.57|1904.1|1888.1|1903.57|1887.57|6
1641375950000|2022-01-05 09:45:50|1903.4|1887.4|1902.55|1886.55|1903.4|1887.4|1902.55|1886.55|3
1641375960000|2022-01-05 09:46:00|1902.5|1886.5|1901.34|1885.34|1902.5|1886.5|1901.34|1885.34|13
1641375970000|2022-01-05 09:46:10|1901.74|1885.74|1901.29|1885.29|1901.9|1885.9|1900.63|1884.63|12
1641375980000|2022-01-05 09:46:20|1901.3|1885.3|1902.03|1886.03|1902.03|1886.03|1901.29|1885.29|9
1641375990000|2022-01-05 09:46:30|1902.15|1886.15|1902|1886|1902.15|1886.15|1902|1886|5
1641376000000|2022-01-05 09:46:40|1902.35|1886.35|1902.35|1886.35|1902.35|1886.35|1902.35|1886.35|1
1641376010000|2022-01-05 09:46:50|1902.5|1886.5|1902.5|1886.5|1902.57|1886.57|1902|1886|5
1641376020000|2022-01-05 09:47:00|1902.15|1886.15|1901.8|1885.8|1902.15|1886.15|1901.8|1885.8|4
1641376030000|2022-01-05 09:47:10|1901.6|1885.6|1901.5|1885.5|1901.6|1885.6|1901.5|1885.5|2
1641376040000|2022-01-05 09:47:20|1901.79|1885.79|1901|1885|1902|1886|1900.5|1884.5|13
1641376050000|2022-01-05 09:47:30|1900.92|1884.92|1901.59|1885.59|1901.69|1885.69|1900.92|1884.92|5
1641376060000|2022-01-05 09:47:40|1901.5|1885.5|1902.5|1886.5|1903.5|1887.5|1901.5|1885.5|12
1641376070000|2022-01-05 09:47:50|1902.92|1886.92|1902.5|1886.5|1902.92|1886.92|1902.5|1886.5|4
1641376080000|2022-01-05 09:48:00|1902.09|1886.09|1902|1886|1902.09|1886.09|1902|1886|2
1641376090000|2022-01-05 09:48:10|1901.5|1885.5|1901|1885|1901.5|1885.5|1901|1885|3
1641376100000|2022-01-05 09:48:20|1900.92|1884.92|1900.92|1884.92|1900.92|1884.92|1900.5|1884.5|3
1641376110000|2022-01-05 09:48:30|1901|1885|1901.45|1885.45|1901.7|1885.7|1901|1885|8
1641376120000|2022-01-05 09:48:40|1901.7|1885.7|1901.5|1885.5|1901.75|1885.75|1901.5|1885.5|11
1641376130000|2022-01-05 09:48:50|1901.75|1885.75|1901.5|1885.5|1901.75|1885.75|1901.45|1885.45|4
1641376150000|2022-01-05 09:49:10|1901|1885|1901.5|1885.5|1901.5|1885.5|1901|1885|2
1641376160000|2022-01-05 09:49:20|1901|1885|1901|1885|1901|1885|1901|1885|1
1641376170000|2022-01-05 09:49:30|1900.58|1884.58|1900.58|1884.58|1900.58|1884.58|1900.58|1884.58|1
1641376180000|2022-01-05 09:49:40|1900.5|1884.5|1900.5|1884.5|1900.5|1884.5|1900.5|1884.5|1
1641376190000|2022-01-05 09:49:50|1900.35|1884.35|1900.04|1884.04|1900.35|1884.35|1899.75|1883.75|5
1641376200000|2022-01-05 09:50:00|1900|1884|1901|1885|1901|1885|1900|1884|6
1641376210000|2022-01-05 09:50:10|1901.5|1885.5|1901.5|1885.5|1901.5|1885.5|1901.5|1885.5|1
1641376220000|2022-01-05 09:50:20|1901.88|1885.88|1902.45|1886.45|1902.45|1886.45|1901.5|1885.5|4
1641376230000|2022-01-05 09:50:30|1902.4|1886.4|1901.4|1885.4|1902.45|1886.45|1901.4|1885.4|7
1641376240000|2022-01-05 09:50:40|1901.5|1885.5|1901|1885|1902|1886|1901|1885|5
1641376250000|2022-01-05 09:50:50|1901.13|1885.13|1901.26|1885.26|1901.5|1885.5|1901|1885|7
1641376260000|2022-01-05 09:51:00|1901.2|1885.2|1901.72|1885.72|1901.72|1885.72|1901.2|1885.2|6
1641376270000|2022-01-05 09:51:10|1901.88|1885.88|1902.12|1886.12|1902.34|1886.34|1901.5|1885.5|10
1641376280000|2022-01-05 09:51:20|1902.13|1886.13|1902.68|1886.68|1902.76|1886.76|1902.13|1886.13|5
1641376290000|2022-01-05 09:51:30|1902.67|1886.67|1903.5|1887.5|1903.5|1887.5|1902.67|1886.67|4
1641376300000|2022-01-05 09:51:40|1903.27|1887.27|1901.5|1885.5|1903.27|1887.27|1901.5|1885.5|6
1641376310000|2022-01-05 09:51:50|1901|1885|1900.5|1884.5|1901|1885|1900.5|1884.5|2
1641376320000|2022-01-05 09:52:00|1900.82|1884.82|1900.92|1884.92|1900.92|1884.92|1900.5|1884.5|4
1641376330000|2022-01-05 09:52:10|1900.94|1884.94|1902.09|1886.09|1902.09|1886.09|1900.94|1884.94|8
1641376340000|2022-01-05 09:52:20|1902.45|1886.45|1902.9|1886.9|1903|1887|1902|1886|8
1641376350000|2022-01-05 09:52:30|1902.5|1886.5|1902.5|1886.5|1902.5|1886.5|1902.5|1886.5|1
1641376360000|2022-01-05 09:52:40|1902.65|1886.65|1902.5|1886.5|1902.65|1886.65|1902.5|1886.5|2
1641376380000|2022-01-05 09:53:00|1902.8|1886.8|1902.5|1886.5|1902.8|1886.8|1902.5|1886.5|4
1641376400000|2022-01-05 09:53:20|1902.95|1886.95|1903.65|1887.65|1903.65|1887.65|1902.95|1886.95|4
1641376410000|2022-01-05 09:53:30|1903.61|1887.61|1905.45|1889.45|1905.45|1889.45|1903.5|1887.5|8
1641376420000|2022-01-05 09:53:40|1905.5|1889.5|1904.61|1888.61|1905.5|1889.5|1903.82|1887.82|9
1641376430000|2022-01-05 09:53:50|1904.74|1888.74|1904.55|1888.55|1904.74|1888.74|1904.2|1888.2|8
1641376440000|2022-01-05 09:54:00|1904.5|1888.5|1903.5|1887.5|1904.5|1888.5|1903.5|1887.5|4
1641376450000|2022-01-05 09:54:10|1903.43|1887.43|1902.9|1886.9|1903.5|1887.5|1902.8|1886.8|6
1641376460000|2022-01-05 09:54:20|1902.75|1886.75|1902.5|1886.5|1902.75|1886.75|1902.02|1886.02|8
1641376470000|2022-01-05 09:54:30|1902.37|1886.37|1901|1885|1902.5|1886.5|1900.7|1884.7|7
1641376480000|2022-01-05 09:54:40|1900.8|1884.8|1901.54|1885.54|1901.54|1885.54|1900.8|1884.8|5
1641376490000|2022-01-05 09:54:50|1901.25|1885.25|1902|1886|1902|1886|1901.25|1885.25|7
1641376500000|2022-01-05 09:55:00|1902.1|1886.1|1900.9|1884.9|1902.1|1886.1|1900.9|1884.9|9
1641376510000|2022-01-05 09:55:10|1901|1885|1900.5|1884.5|1901|1885|1900.42|1884.42|7
1641376520000|2022-01-05 09:55:20|1900.44|1884.44|1901|1885|1901.05|1885.05|1900.44|1884.44|8
1641376550000|2022-01-05 09:55:50|1901.04|1885.04|1901.92|1885.92|1902|1886|1901.04|1885.04|8
1641376560000|2022-01-05 09:56:00|1902|1886|1901|1885|1902|1886|1901|1885|14
1641376570000|2022-01-05 09:56:10|1900.5|1884.5|1900.5|1884.5|1900.5|1884.5|1900.5|1884.5|1
1641376580000|2022-01-05 09:56:20|1900|1884|1900.75|1884.75|1900.75|1884.75|1900|1884|5
1641376590000|2022-01-05 09:56:30|1900.5|1884.5|1901|1885|1901.13|1885.13|1900.5|1884.5|7
1641376600000|2022-01-05 09:56:40|1900.91|1884.91|1901|1885|1901.09|1885.09|1900.91|1884.91|3
1641376620000|2022-01-05 09:57:00|1901.15|1885.15|1901.73|1885.73|1901.8|1885.8|1901|1885|8
1641376630000|2022-01-05 09:57:10|1901.99|1885.99|1901.99|1885.99|1901.99|1885.99|1901.99|1885.99|1
1641376640000|2022-01-05 09:57:20|1902.27|1886.27|1902.27|1886.27|1902.27|1886.27|1902.27|1886.27|1
1641376660000|2022-01-05 09:57:40|1902.4|1886.4|1902.4|1886.4|1902.4|1886.4|1902.4|1886.4|1
1641376670000|2022-01-05 09:57:50|1902.5|1886.5|1902.9|1886.9|1902.9|1886.9|1902.5|1886.5|2
1641376680000|2022-01-05 09:58:00|1903.05|1887.05|1903.05|1887.05|1903.05|1887.05|1903.05|1887.05|1
1641376690000|2022-01-05 09:58:10|1903.15|1887.15|1902.9|1886.9|1903.15|1887.15|1902.75|1886.75|6
1641376700000|2022-01-05 09:58:20|1903.22|1887.22|1903.06|1887.06|1903.3|1887.3|1903.06|1887.06|6
1641376710000|2022-01-05 09:58:30|1903.4|1887.4|1903.5|1887.5|1903.5|1887.5|1903.4|1887.4|2
1641376720000|2022-01-05 09:58:40|1903.48|1887.48|1904.5|1888.5|1904.5|1888.5|1903.48|1887.48|5
1641376730000|2022-01-05 09:58:50|1904.88|1888.88|1905.31|1889.31|1905.31|1889.31|1904.5|1888.5|6
1641376740000|2022-01-05 09:59:00|1905.36|1889.36|1905.61|1889.61|1905.75|1889.75|1905.36|1889.36|4
1641376750000|2022-01-05 09:59:10|1905.5|1889.5|1905.31|1889.31|1905.5|1889.5|1905.11|1889.11|8
1641376760000|2022-01-05 09:59:20|1905.2|1889.2|1905.5|1889.5|1905.5|1889.5|1905.07|1889.07|6
1641376770000|2022-01-05 09:59:30|1905.71|1889.71|1906.5|1890.5|1906.5|1890.5|1905.71|1889.71|3
1641376780000|2022-01-05 09:59:40|1906.48|1890.48|1906.48|1890.48|1906.5|1890.5|1906.48|1890.48|8
1641376790000|2022-01-05 09:59:50|1906.31|1890.31|1905|1889|1906.48|1890.48|1905|1889|13
1641376800000|2022-01-05 10:00:00|1904.5|1888.5|1905.91|1889.91|1906.32|1890.32|1904.5|1888.5|11
1641376810000|2022-01-05 10:00:10|1906.25|1890.25|1906.5|1890.5|1906.5|1890.5|1905.91|1889.91|4
1641376820000|2022-01-05 10:00:20|1906.43|1890.43|1906.09|1890.09|1906.47|1890.47|1906.09|1890.09|6
1641376840000|2022-01-05 10:00:40|1905.55|1889.55|1905.5|1889.5|1905.79|1889.79|1905.5|1889.5|7
1641376850000|2022-01-05 10:00:50|1904.94|1888.94|1904.75|1888.75|1904.94|1888.94|1904.75|1888.75|2
1641376860000|2022-01-05 10:01:00|1904.5|1888.5|1903.65|1887.65|1904.5|1888.5|1903.65|1887.65|12
1641376870000|2022-01-05 10:01:10|1903.5|1887.5|1903.5|1887.5|1903.5|1887.5|1903.5|1887.5|1
1641376890000|2022-01-05 10:01:30|1903|1887|1902.5|1886.5|1903|1887|1902.5|1886.5|3
1641376900000|2022-01-05 10:01:40|1901.8|1885.8|1901.5|1885.5|1901.8|1885.8|1901.43|1885.43|6
1641376910000|2022-01-05 10:01:50|1901|1885|1901|1885|1901|1885|1901|1885|1
1641376920000|2022-01-05 10:02:00|1900.5|1884.5|1901.35|1885.35|1901.35|1885.35|1900.5|1884.5|4
1641376930000|2022-01-05 10:02:10|1901.6|1885.6|1902.55|1886.55|1902.55|1886.55|1901.6|1885.6|16
1641376940000|2022-01-05 10:02:20|1902.36|1886.36|1903.62|1887.62|1903.62|1887.62|1902.36|1886.36|13
1641376950000|2022-01-05 10:02:30|1903.6|1887.6|1903.9|1887.9|1903.9|1887.9|1903.5|1887.5|5
1641376960000|2022-01-05 10:02:40|1904|1888|1904.5|1888.5|1904.8|1888.8|1904|1888|4
1641376970000|2022-01-05 10:02:50|1904.45|1888.45|1904.5|1888.5|1904.5|1888.5|1904.45|1888.45|4
1641376980000|2022-01-05 10:03:00|1904.59|1888.59|1904.5|1888.5|1904.59|1888.59|1904.5|1888.5|2
1641376990000|2022-01-05 10:03:10|1904.71|1888.71|1904.6|1888.6|1904.71|1888.71|1904.5|1888.5|8
1641377000000|2022-01-05 10:03:20|1904.64|1888.64|1904.5|1888.5|1904.64|1888.64|1904.5|1888.5|2
1641377010000|2022-01-05 10:03:30|1904.91|1888.91|1904.91|1888.91|1904.91|1888.91|1904.91|1888.91|1
1641377030000|2022-01-05 10:03:50|1904.63|1888.63|1905.27|1889.27|1905.27|1889.27|1904.63|1888.63|2
1641377040000|2022-01-05 10:04:00|1905.36|1889.36|1904.91|1888.91|1905.36|1889.36|1904.91|1888.91|2
1641377050000|2022-01-05 10:04:10|1904.72|1888.72|1905.09|1889.09|1905.09|1889.09|1904.72|1888.72|3
1641377070000|2022-01-05 10:04:30|1905.33|1889.33|1905.41|1889.41|1905.46|1889.46|1905.28|1889.28|6
1641377080000|2022-01-05 10:04:40|1905.46|1889.46|1905.41|1889.41|1905.46|1889.46|1905.41|1889.41|6
1641377090000|2022-01-05 10:04:50|1904.91|1888.91|1904.91|1888.91|1904.91|1888.91|1904.91|1888.91|1
1641377100000|2022-01-05 10:05:00|1904.75|1888.75|1905.25|1889.25|1905.25|1889.25|1904.75|1888.75|4
1641377110000|2022-01-05 10:05:10|1904.93|1888.93|1906.13|1890.13|1906.21|1890.21|1904.93|1888.93|11
1641377120000|2022-01-05 10:05:20|1906.3|1890.3|1906.3|1890.3|1906.3|1890.3|1906.3|1890.3|1
1641377130000|2022-01-05 10:05:30|1906.13|1890.13|1906.13|1890.13|1906.13|1890.13|1906.13|1890.13|1
1641377140000|2022-01-05 10:05:40|1906.5|1890.5|1906.85|1890.85|1906.85|1890.85|1906.5|1890.5|4
1641377150000|2022-01-05 10:05:50|1906.67|1890.67|1906.64|1890.64|1906.67|1890.67|1906.5|1890.5|3
1641377160000|2022-01-05 10:06:00|1906.5|1890.5|1906.5|1890.5|1906.55|1890.55|1906.46|1890.46|4
1641377170000|2022-01-05 10:06:10|1906.65|1890.65|1906.5|1890.5|1906.65|1890.65|1906.5|1890.5|2
1641377180000|2022-01-05 10:06:20|1906.4|1890.4|1906.48|1890.48|1906.57|1890.57|1906.4|1890.4|8
1641377190000|2022-01-05 10:06:30|1906.39|1890.39|1907.5|1891.5|1907.5|1891.5|1906.39|1890.39|6
1641377200000|2022-01-05 10:06:40|1907.85|1891.85|1907.5|1891.5|1907.85|1891.85|1907.5|1891.5|2
1641377210000|2022-01-05 10:06:50|1907.48|1891.48|1906.75|1890.75|1907.48|1891.48|1906.75|1890.75|4
1641377220000|2022-01-05 10:07:00|1907.3|1891.3|1907.3|1891.3|1907.3|1891.3|1907.3|1891.3|1
1641377230000|2022-01-05 10:07:10|1907|1891|1908.83|1892.83|1908.83|1892.83|1906.65|1890.65|10
1641377240000|2022-01-05 10:07:20|1908.53|1892.53|1908.53|1892.53|1908.53|1892.53|1908.53|1892.53|1
1641377250000|2022-01-05 10:07:30|1908.55|1892.55|1908.53|1892.53|1908.55|1892.55|1908.53|1892.53|3
1641377260000|2022-01-05 10:07:40|1909.5|1893.5|1908.53|1892.53|1909.5|1893.5|1908.53|1892.53|2
1641377270000|2022-01-05 10:07:50|1908.67|1892.67|1908.85|1892.85|1908.85|1892.85|1908.53|1892.53|7
1641377280000|2022-01-05 10:08:00|1908.73|1892.73|1909.5|1893.5|1909.5|1893.5|1908.73|1892.73|5
1641377290000|2022-01-05 10:08:10|1909.41|1893.41|1909.5|1893.5|1909.5|1893.5|1909.3|1893.3|6
1641377300000|2022-01-05 10:08:20|1909.48|1893.48|1908.53|1892.53|1909.48|1893.48|1908.53|1892.53|3
1641377310000|2022-01-05 10:08:30|1908.5|1892.5|1908.53|1892.53|1908.53|1892.53|1908.5|1892.5|2
1641377320000|2022-01-05 10:08:40|1908.5|1892.5|1908.53|1892.53|1908.71|1892.71|1908.5|1892.5|9
1641377330000|2022-01-05 10:08:50|1908.63|1892.63|1908.53|1892.53|1908.63|1892.63|1908.53|1892.53|3
1641377340000|2022-01-05 10:09:00|1908.75|1892.75|1908.5|1892.5|1908.75|1892.75|1908.5|1892.5|6
1641377350000|2022-01-05 10:09:10|1908.6|1892.6|1908.5|1892.5|1908.6|1892.6|1908.5|1892.5|2
1641377360000|2022-01-05 10:09:20|1908.58|1892.58|1908.4|1892.4|1910.09|1894.09|1908.4|1892.4|8
1641377370000|2022-01-05 10:09:30|1908|1892|1908.67|1892.67|1908.67|1892.67|1907.89|1891.89|7
1641377380000|2022-01-05 10:09:40|1908.45|1892.45|1908.45|1892.45|1908.45|1892.45|1908.45|1892.45|1
1641377390000|2022-01-05 10:09:50|1908.48|1892.48|1907.9|1891.9|1908.5|1892.5|1907.3|1891.3|10
1641377400000|2022-01-05 10:10:00|1908.98|1892.98|1910.45|1894.45|1910.45|1894.45|1908.98|1892.98|9
1641377410000|2022-01-05 10:10:10|1912.16|1896.16|1912.55|1896.55|1912.65|1896.65|1911.48|1895.48|12
1641377420000|2022-01-05 10:10:20|1912.79|1896.79|1915|1899|1915|1899|1912.5|1896.5|10
1641377430000|2022-01-05 10:10:30|1914.75|1898.75|1913.91|1897.91|1914.75|1898.75|1913.91|1897.91|6
1641377440000|2022-01-05 10:10:40|1913.45|1897.45|1911.5|1895.5|1913.45|1897.45|1911.5|1895.5|9
1641377450000|2022-01-05 10:10:50|1911|1895|1909|1893|1911|1895|1909|1893|6
1641377460000|2022-01-05 10:11:00|1908.89|1892.89|1907.11|1891.11|1908.89|1892.89|1907.11|1891.11|9
1641377470000|2022-01-05 10:11:10|1907|1891|1904.05|1888.05|1907|1891|1904.05|1888.05|13
1641377480000|2022-01-05 10:11:20|1904.29|1888.29|1905|1889|1905|1889|1904.29|1888.29|5
1641377490000|2022-01-05 10:11:30|1905.5|1889.5|1905.11|1889.11|1905.5|1889.5|1905|1889|6
1641377500000|2022-01-05 10:11:40|1905.5|1889.5|1905.21|1889.21|1905.5|1889.5|1905.21|1889.21|3
1641377510000|2022-01-05 10:11:50|1905.5|1889.5|1905.5|1889.5|1905.6|1889.6|1905.5|1889.5|3
1641377520000|2022-01-05 10:12:00|1905|1889|1904.5|1888.5|1905|1889|1904.5|1888.5|2
1641377530000|2022-01-05 10:12:10|1904.27|1888.27|1903.72|1887.72|1904.5|1888.5|1903.5|1887.5|7
1641377540000|2022-01-05 10:12:20|1903.9|1887.9|1904.09|1888.09|1904.25|1888.25|1903.51|1887.51|7
1641377550000|2022-01-05 10:12:30|1903.7|1887.7|1904|1888|1904.05|1888.05|1903.7|1887.7|3
1641377560000|2022-01-05 10:12:40|1903.6|1887.6|1905.5|1889.5|1905.5|1889.5|1903.6|1887.6|12
1641377570000|2022-01-05 10:12:50|1906.5|1890.5|1905.9|1889.9|1906.5|1890.5|1905.9|1889.9|4
1641377580000|2022-01-05 10:13:00|1905.5|1889.5|1904.79|1888.79|1905.5|1889.5|1904.79|1888.79|5
1641377590000|2022-01-05 10:13:10|1904.75|1888.75|1904.5|1888.5|1904.85|1888.85|1904.48|1888.48|5
1641377600000|2022-01-05 10:13:20|1904.75|1888.75|1904.5|1888.5|1904.75|1888.75|1904.5|1888.5|2
1641377610000|2022-01-05 10:13:30|1904.35|1888.35|1903.39|1887.39|1904.5|1888.5|1903.39|1887.39|11
1641377620000|2022-01-05 10:13:40|1903.46|1887.46|1904.13|1888.13|1904.31|1888.31|1903.46|1887.46|7
1641377630000|2022-01-05 10:13:50|1904|1888|1904|1888|1904.12|1888.12|1903.9|1887.9|5
1641377640000|2022-01-05 10:14:00|1904.12|1888.12|1904.78|1888.78|1904.78|1888.78|1904.12|1888.12|6
1641377650000|2022-01-05 10:14:10|1905.13|1889.13|1905.13|1889.13|1905.13|1889.13|1905.13|1889.13|1
1641377660000|2022-01-05 10:14:20|1905.5|1889.5|1905.67|1889.67|1906.17|1890.17|1905.5|1889.5|6
1641377670000|2022-01-05 10:14:30|1905.97|1889.97|1905.8|1889.8|1905.97|1889.97|1905.8|1889.8|2
1641377680000|2022-01-05 10:14:40|1905.72|1889.72|1905.38|1889.38|1905.8|1889.8|1905.27|1889.27|8
1641377690000|2022-01-05 10:14:50|1905.5|1889.5|1905.4|1889.4|1905.75|1889.75|1905.38|1889.38|7
1641377700000|2022-01-05 10:15:00|1905.5|1889.5|1906|1890|1906|1890|1905.5|1889.5|2
1641377710000|2022-01-05 10:15:10|1905.97|1889.97|1904.5|1888.5|1905.97|1889.97|1904|1888|9
1641377720000|2022-01-05 10:15:20|1904.22|1888.22|1903.5|1887.5|1904.22|1888.22|1903.5|1887.5|5
1641377740000|2022-01-05 10:15:40|1903.44|1887.44|1903.6|1887.6|1903.6|1887.6|1903.25|1887.25|4
1641377750000|2022-01-05 10:15:50|1903.5|1887.5|1902|1886|1903.5|1887.5|1902|1886|8
1641377760000|2022-01-05 10:16:00|1901.92|1885.92|1901.3|1885.3|1901.92|1885.92|1901.3|1885.3|7
1641377770000|2022-01-05 10:16:10|1900.9|1884.9|1899.96|1883.96|1900.9|1884.9|1899.9|1883.9|5
1641377780000|2022-01-05 10:16:20|1899.86|1883.86|1899.42|1883.42|1900|1884|1899.31|1883.31|11
1641377790000|2022-01-05 10:16:30|1899.21|1883.21|1899.36|1883.36|1899.5|1883.5|1899.21|1883.21|5
1641377800000|2022-01-05 10:16:40|1899.15|1883.15|1898.65|1882.65|1899.15|1883.15|1898.65|1882.65|2
1641377830000|2022-01-05 10:17:10|1898.75|1882.75|1899.08|1883.08|1899.08|1883.08|1898.75|1882.75|6
1641377840000|2022-01-05 10:17:20|1899.04|1883.04|1899.95|1883.95|1899.95|1883.95|1899.04|1883.04|5
1641377850000|2022-01-05 10:17:30|1899.78|1883.78|1900.5|1884.5|1900.5|1884.5|1899.7|1883.7|4
1641377860000|2022-01-05 10:17:40|1900.59|1884.59|1900.5|1884.5|1900.59|1884.59|1900.5|1884.5|2
1641377870000|2022-01-05 10:17:50|1900.3|1884.3|1900.3|1884.3|1900.3|1884.3|1900.3|1884.3|1
1641377880000|2022-01-05 10:18:00|1900.15|1884.15|1900.15|1884.15|1900.15|1884.15|1900.15|1884.15|1
1641377890000|2022-01-05 10:18:10|1900.5|1884.5|1901.5|1885.5|1901.5|1885.5|1900.3|1884.3|4
1641377900000|2022-01-05 10:18:20|1901.3|1885.3|1902.25|1886.25|1902.5|1886.5|1901.3|1885.3|7
1641377910000|2022-01-05 10:18:30|1902.44|1886.44|1901.32|1885.32|1902.5|1886.5|1901.32|1885.32|6
1641377920000|2022-01-05 10:18:40|1900.65|1884.65|1901.55|1885.55|1901.69|1885.69|1900.4|1884.4|14
1641377930000|2022-01-05 10:18:50|1901.69|1885.69|1901.71|1885.71|1901.71|1885.71|1901.55|1885.55|6
1641377940000|2022-01-05 10:19:00|1901.46|1885.46|1901.5|1885.5|1901.73|1885.73|1901.46|1885.46|7
1641377950000|2022-01-05 10:19:10|1901.62|1885.62|1901.5|1885.5|1901.73|1885.73|1901.5|1885.5|7
1641377960000|2022-01-05 10:19:20|1901.3|1885.3|1901.45|1885.45|1901.5|1885.5|1901.15|1885.15|5
1641377970000|2022-01-05 10:19:30|1901.32|1885.32|1901.45|1885.45|1901.45|1885.45|1901.15|1885.15|6
1641377980000|2022-01-05 10:19:40|1901.5|1885.5|1902.01|1886.01|1902.01|1886.01|1901.5|1885.5|5
1641377990000|2022-01-05 10:19:50|1902.18|1886.18|1902.23|1886.23|1902.5|1886.5|1901.89|1885.89|14
1641378000000|2022-01-05 10:20:00|1902.11|1886.11|1906|1890|1906|1890|1901.98|1885.98|10
1641378010000|2022-01-05 10:20:10|1906.5|1890.5|1907.14|1891.14|1907.14|1891.14|1906.5|1890.5|3
1641378020000|2022-01-05 10:20:20|1907.26|1891.26|1908|1892|1908|1892|1907.26|1891.26|5
1641378030000|2022-01-05 10:20:30|1908.29|1892.29|1911.5|1895.5|1911.5|1895.5|1908.29|1892.29|11
1641378040000|2022-01-05 10:20:40|1911.6|1895.6|1912.35|1896.35|1912.35|1896.35|1911.6|1895.6|4
1641378050000|2022-01-05 10:20:50|1912.6|1896.6|1912.6|1896.6|1912.6|1896.6|1912.6|1896.6|1
1641378060000|2022-01-05 10:21:00|1913|1897|1914.75|1898.75|1915|1899|1912.93|1896.93|11
1641378070000|2022-01-05 10:21:10|1914.5|1898.5|1914.1|1898.1|1914.5|1898.5|1913.94|1897.94|7
1641378080000|2022-01-05 10:21:20|1914.2|1898.2|1915|1899|1915|1899|1914.1|1898.1|4
1641378090000|2022-01-05 10:21:30|1915.5|1899.5|1914.94|1898.94|1915.5|1899.5|1914.94|1898.94|4
1641378100000|2022-01-05 10:21:40|1914.63|1898.63|1912|1896|1914.63|1898.63|1912|1896|13
1641378110000|2022-01-05 10:21:50|1911.7|1895.7|1910.5|1894.5|1912|1896|1910.5|1894.5|5
1641378120000|2022-01-05 10:22:00|1910.25|1894.25|1909.5|1893.5|1910.5|1894.5|1909.5|1893.5|9
1641378130000|2022-01-05 10:22:10|1909.55|1893.55|1909.55|1893.55|1909.55|1893.55|1909.55|1893.55|1
1641378140000|2022-01-05 10:22:20|1909.5|1893.5|1909.5|1893.5|1909.5|1893.5|1909.5|1893.5|1
1641378150000|2022-01-05 10:22:30|1909|1893|1908.5|1892.5|1909|1893|1908.5|1892.5|3
1641378160000|2022-01-05 10:22:40|1909|1893|1909.42|1893.42|1909.42|1893.42|1908.94|1892.94|8
1641378170000|2022-01-05 10:22:50|1909.21|1893.21|1908.5|1892.5|1909.42|1893.42|1908.5|1892.5|7
1641378180000|2022-01-05 10:23:00|1909|1893|1909.13|1893.13|1909.13|1893.13|1909|1893|2
1641378190000|2022-01-05 10:23:10|1909.5|1893.5|1909|1893|1909.5|1893.5|1909|1893|3
1641378200000|2022-01-05 10:23:20|1908.6|1892.6|1908.48|1892.48|1908.6|1892.6|1908.48|1892.48|2
1641378210000|2022-01-05 10:23:30|1908.5|1892.5|1908.13|1892.13|1908.5|1892.5|1908|1892|5
1641378220000|2022-01-05 10:23:40|1908|1892|1908|1892|1908.5|1892.5|1907.85|1891.85|9
1641378230000|2022-01-05 10:23:50|1907.96|1891.96|1907.9|1891.9|1907.96|1891.96|1907.9|1891.9|4
1641378240000|2022-01-05 10:24:00|1908|1892|1909.87|1893.87|1909.87|1893.87|1907.93|1891.93|14
1641378250000|2022-01-05 10:24:10|1909.59|1893.59|1910.5|1894.5|1910.5|1894.5|1909.59|1893.59|9
1641378260000|2022-01-05 10:24:20|1910.68|1894.68|1911.94|1895.94|1911.95|1895.95|1910.68|1894.68|8
1641378270000|2022-01-05 10:24:30|1912|1896|1911.9|1895.9|1912.1|1896.1|1911.9|1895.9|7
1641378290000|2022-01-05 10:24:50|1911.75|1895.75|1913.92|1897.92|1913.92|1897.92|1911.75|1895.75|9
1641378300000|2022-01-05 10:25:00|1914.3|1898.3|1915.55|1899.55|1915.55|1899.55|1913.92|1897.92|13
1641378310000|2022-01-05 10:25:10|1915.65|1899.65|1915.6|1899.6|1915.65|1899.65|1915.6|1899.6|2
1641378320000|2022-01-05 10:25:20|1915.75|1899.75|1915.8|1899.8|1915.8|1899.8|1915.6|1899.6|3
1641378330000|2022-01-05 10:25:30|1915.3|1899.3|1914.45|1898.45|1915.75|1899.75|1914.45|1898.45|9
1641378340000|2022-01-05 10:25:40|1914|1898|1913.45|1897.45|1914|1898|1913.45|1897.45|4
1641378350000|2022-01-05 10:25:50|1913|1897|1913|1897|1913.25|1897.25|1912.77|1896.77|8
1641378360000|2022-01-05 10:26:00|1913.15|1897.15|1914|1898|1914|1898|1913|1897|5
1641378370000|2022-01-05 10:26:10|1913.6|1897.6|1913.6|1897.6|1913.6|1897.6|1913.6|1897.6|1
1641378380000|2022-01-05 10:26:20|1913.65|1897.65|1913.65|1897.65|1913.65|1897.65|1913.65|1897.65|1
1641378390000|2022-01-05 10:26:30|1913.8|1897.8|1913.8|1897.8|1913.8|1897.8|1913.8|1897.8|1
1641378400000|2022-01-05 10:26:40|1914|1898|1913.7|1897.7|1914.19|1898.19|1913.7|1897.7|5
1641378410000|2022-01-05 10:26:50|1913.9|1897.9|1913.5|1897.5|1913.9|1897.9|1913.5|1897.5|2
1641378420000|2022-01-05 10:27:00|1913.1|1897.1|1914.5|1898.5|1914.5|1898.5|1913.1|1897.1|5
1641378430000|2022-01-05 10:27:10|1914.19|1898.19|1913.5|1897.5|1914.19|1898.19|1913.5|1897.5|3
1641378450000|2022-01-05 10:27:30|1913.85|1897.85|1912|1896|1913.85|1897.85|1912|1896|4
1641378460000|2022-01-05 10:27:40|1911.5|1895.5|1911.09|1895.09|1911.5|1895.5|1911.09|1895.09|4
1641378470000|2022-01-05 10:27:50|1910.5|1894.5|1909|1893|1910.5|1894.5|1908.94|1892.94|6
1641378480000|2022-01-05 10:28:00|1908.95|1892.95|1909|1893|1909|1893|1908.75|1892.75|3
1641378490000|2022-01-05 10:28:10|1908.95|1892.95|1908.66|1892.66|1908.95|1892.95|1908.5|1892.5|3
1641378500000|2022-01-05 10:28:20|1908.57|1892.57|1908.6|1892.6|1908.79|1892.79|1908.25|1892.25|7
1641378510000|2022-01-05 10:28:30|1908.65|1892.65|1908.62|1892.62|1908.7|1892.7|1908.5|1892.5|4
1641378520000|2022-01-05 10:28:40|1908.5|1892.5|1908.5|1892.5|1908.5|1892.5|1908.5|1892.5|1
1641378530000|2022-01-05 10:28:50|1909.3|1893.3|1908.5|1892.5|1909.5|1893.5|1908.5|1892.5|8
1641378550000|2022-01-05 10:29:10|1909|1893|1909|1893|1909|1893|1909|1893|1
1641378560000|2022-01-05 10:29:20|1908.59|1892.59|1908.5|1892.5|1908.59|1892.59|1908.5|1892.5|3
1641378590000|2022-01-05 10:29:50|1908.29|1892.29|1908|1892|1908.29|1892.29|1908|1892|2
1641378600000|2022-01-05 10:30:00|1908.35|1892.35|1908.5|1892.5|1908.5|1892.5|1908.35|1892.35|2
1641378610000|2022-01-05 10:30:10|1909.65|1893.65|1913|1897|1913.1|1897.1|1909.5|1893.5|10
1641378620000|2022-01-05 10:30:20|1912.5|1896.5|1914|1898|1914|1898|1912.5|1896.5|4
1641378640000|2022-01-05 10:30:40|1914.1|1898.1|1915.86|1899.86|1917.5|1901.5|1914.1|1898.1|11
1641378650000|2022-01-05 10:30:50|1916.18|1900.18|1915.5|1899.5|1916.5|1900.5|1914.95|1898.95|14
1641378660000|2022-01-05 10:31:00|1915.6|1899.6|1915.6|1899.6|1915.6|1899.6|1915.6|1899.6|1
1641378670000|2022-01-05 10:31:10|1916.02|1900.02|1917.5|1901.5|1917.5|1901.5|1916.02|1900.02|6
1641378680000|2022-01-05 10:31:20|1917.69|1901.69|1917.69|1901.69|1917.69|1901.69|1917.69|1901.69|1
1641378690000|2022-01-05 10:31:30|1917.59|1901.59|1918|1902|1918|1902|1917.5|1901.5|4
1641378700000|2022-01-05 10:31:40|1917.59|1901.59|1918.59|1902.59|1918.59|1902.59|1917.59|1901.59|6
1641378710000|2022-01-05 10:31:50|1918.56|1902.56|1918.5|1902.5|1918.64|1902.64|1918.5|1902.5|4
1641378720000|2022-01-05 10:32:00|1918.6|1902.6|1918.59|1902.59|1918.6|1902.6|1918.5|1902.5|5
1641378730000|2022-01-05 10:32:10|1918.5|1902.5|1918.5|1902.5|1919|1903|1918|1902|7
1641378740000|2022-01-05 10:32:20|1918|1902|1917|1901|1918|1902|1916.7|1900.7|8
1641378750000|2022-01-05 10:32:30|1917.19|1901.19|1917|1901|1917.19|1901.19|1917|1901|4
1641378760000|2022-01-05 10:32:40|1916.5|1900.5|1917.5|1901.5|1917.5|1901.5|1916.5|1900.5|5
1641378770000|2022-01-05 10:32:50|1917.48|1901.48|1917.5|1901.5|1917.5|1901.5|1917.45|1901.45|4
1641378780000|2022-01-05 10:33:00|1917.65|1901.65|1918.62|1902.62|1918.62|1902.62|1917.65|1901.65|4
1641378790000|2022-01-05 10:33:10|1919.12|1903.12|1919.5|1903.5|1919.5|1903.5|1919.12|1903.12|2
1641378800000|2022-01-05 10:33:20|1920|1904|1919.12|1903.12|1920|1904|1919.12|1903.12|5
1641378810000|2022-01-05 10:33:30|1919.31|1903.31|1919.5|1903.5|1919.5|1903.5|1918.81|1902.81|6
1641378820000|2022-01-05 10:33:40|1919.59|1903.59|1919.9|1903.9|1920.65|1904.65|1919.59|1903.59|10
1641378830000|2022-01-05 10:33:50|1920|1904|1920.5|1904.5|1920.5|1904.5|1920|1904|4
1641378840000|2022-01-05 10:34:00|1921|1905|1930.5|1914.5|1935.01|1919.01|1921|1905|30
1641378850000|2022-01-05 10:34:10|1930.74|1914.74|1929.5|1913.5|1933.65|1917.65|1929.14|1913.14|25
1641378860000|2022-01-05 10:34:20|1928.5|1912.5|1923.25|1907.25|1928.5|1912.5|1923.25|1907.25|22
1641378870000|2022-01-05 10:34:30|1923.46|1907.46|1926|1910|1926|1910|1923.31|1907.31|9
1641378880000|2022-01-05 10:34:40|1926.5|1910.5|1933.5|1917.5|1933.5|1917.5|1926.5|1910.5|22
1641378890000|2022-01-05 10:34:50|1933.29|1917.29|1931.09|1915.09|1934.05|1918.05|1931.09|1915.09|16
1641378900000|2022-01-05 10:35:00|1931.5|1915.5|1929.7|1913.7|1931.5|1915.5|1929|1913|13
1641378910000|2022-01-05 10:35:10|1929.5|1913.5|1929.32|1913.32|1930|1914|1929.19|1913.19|13
1641378920000|2022-01-05 10:35:20|1929.5|1913.5|1929.5|1913.5|1929.95|1913.95|1929.32|1913.32|7
1641378930000|2022-01-05 10:35:30|1929.32|1913.32|1929.9|1913.9|1929.9|1913.9|1929.29|1913.29|9
1641378940000|2022-01-05 10:35:40|1929.96|1913.96|1930.95|1914.95|1930.95|1914.95|1929.96|1913.96|11
1641378950000|2022-01-05 10:35:50|1930.5|1914.5|1927.75|1911.75|1930.5|1914.5|1927.5|1911.5|18
1641378960000|2022-01-05 10:36:00|1927.5|1911.5|1930.37|1914.37|1930.37|1914.37|1927.5|1911.5|16
1641378970000|2022-01-05 10:36:10|1930.5|1914.5|1930.12|1914.12|1930.5|1914.5|1929.95|1913.95|9
1641378980000|2022-01-05 10:36:20|1930.38|1914.38|1933.5|1917.5|1933.6|1917.6|1930.38|1914.38|17
1641378990000|2022-01-05 10:36:30|1933.85|1917.85|1934.55|1918.55|1934.55|1918.55|1933.5|1917.5|4
1641379000000|2022-01-05 10:36:40|1934.83|1918.83|1943.26|1927.26|1943.26|1927.26|1934.83|1918.83|22
1641379010000|2022-01-05 10:36:50|1943.5|1927.5|1947.85|1931.85|1950.5|1934.5|1943.26|1927.26|25
1641379020000|2022-01-05 10:37:00|1947.67|1931.67|1941|1925|1947.67|1931.67|1941|1925|20
1641379030000|2022-01-05 10:37:10|1940.83|1924.83|1939.52|1923.52|1941.07|1925.07|1937.5|1921.5|19
1641379040000|2022-01-05 10:37:20|1939.6|1923.6|1936.58|1920.58|1940.03|1924.03|1936.4|1920.4|13
1641379050000|2022-01-05 10:37:30|1936.5|1920.5|1937.19|1921.19|1937.7|1921.7|1936.36|1920.36|17
1641379060000|2022-01-05 10:37:40|1937.29|1921.29|1938.89|1922.89|1938.89|1922.89|1936.77|1920.77|10
1641379070000|2022-01-05 10:37:50|1939.55|1923.55|1945.64|1929.64|1945.67|1929.67|1939.15|1923.15|22
1641379080000|2022-01-05 10:38:00|1947.26|1931.26|1951.25|1935.25|1951.32|1935.32|1947.26|1931.26|20
1641379090000|2022-01-05 10:38:10|1951.56|1935.56|1954.5|1938.5|1954.75|1938.75|1951.15|1935.15|16
1641379100000|2022-01-05 10:38:20|1954.75|1938.75|1954.5|1938.5|1956.06|1940.06|1954.5|1938.5|11
1641379110000|2022-01-05 10:38:30|1953.75|1937.75|1949.32|1933.32|1953.75|1937.75|1949.28|1933.28|23
1641379120000|2022-01-05 10:38:40|1949.5|1933.5|1941.67|1925.67|1949.5|1933.5|1941.67|1925.67|20
1641379130000|2022-01-05 10:38:50|1941.8|1925.8|1943.5|1927.5|1943.5|1927.5|1941.8|1925.8|15
1641379140000|2022-01-05 10:39:00|1943.71|1927.71|1946|1930|1949|1933|1942.4|1926.4|21
1641379150000|2022-01-05 10:39:10|1946.35|1930.35|1946.5|1930.5|1947.3|1931.3|1945.5|1929.5|8
1641379160000|2022-01-05 10:39:20|1946.64|1930.64|1947.12|1931.12|1947.12|1931.12|1946.5|1930.5|6
1641379170000|2022-01-05 10:39:30|1947.3|1931.3|1946.61|1930.61|1947.5|1931.5|1946.5|1930.5|9
1641379180000|2022-01-05 10:39:40|1946.5|1930.5|1943|1927|1946.5|1930.5|1943|1927|10
1641379190000|2022-01-05 10:39:50|1943.05|1927.05|1942.41|1926.41|1943.05|1927.05|1942.2|1926.2|9
1641379200000|2022-01-05 10:40:00|1942.3|1926.3|1943.92|1927.92|1943.92|1927.92|1942.3|1926.3|9
1641379210000|2022-01-05 10:40:10|1943.9|1927.9|1942.34|1926.34|1943.9|1927.9|1942.34|1926.34|10
1641379220000|2022-01-05 10:40:20|1941.95|1925.95|1940.95|1924.95|1941.99|1925.99|1940.9|1924.9|10
1641379230000|2022-01-05 10:40:30|1941|1925|1940.19|1924.19|1941|1925|1939.5|1923.5|14
1641379240000|2022-01-05 10:40:40|1940.09|1924.09|1940.75|1924.75|1940.75|1924.75|1939.5|1923.5|7
1641379250000|2022-01-05 10:40:50|1941|1925|1942.92|1926.92|1942.92|1926.92|1940.69|1924.69|9
1641379260000|2022-01-05 10:41:00|1943|1927|1945.1|1929.1|1945.47|1929.47|1943|1927|12
1641379270000|2022-01-05 10:41:10|1945.5|1929.5|1948.9|1932.9|1948.9|1932.9|1945.5|1929.5|10
1641379280000|2022-01-05 10:41:20|1949.1|1933.1|1950.25|1934.25|1950.6|1934.6|1949.1|1933.1|15
1641379290000|2022-01-05 10:41:30|1950|1934|1948|1932|1950.5|1934.5|1948|1932|11
1641379300000|2022-01-05 10:41:40|1947.6|1931.6|1946.25|1930.25|1948.05|1932.05|1946.25|1930.25|11
1641379310000|2022-01-05 10:41:50|1946.5|1930.5|1943.7|1927.7|1946.5|1930.5|1943.7|1927.7|13
1641379320000|2022-01-05 10:42:00|1943.89|1927.89|1945.19|1929.19|1945.19|1929.19|1941.13|1925.13|17
1641379330000|2022-01-05 10:42:10|1945.38|1929.38|1945.67|1929.67|1945.67|1929.67|1945.22|1929.22|6
1641379340000|2022-01-05 10:42:20|1945.63|1929.63|1946.15|1930.15|1946.7|1930.7|1945.63|1929.63|17
1641379350000|2022-01-05 10:42:30|1946.37|1930.37|1946|1930|1946.65|1930.65|1946|1930|13
1641379360000|2022-01-05 10:42:40|1946.1|1930.1|1945.54|1929.54|1946.29|1930.29|1945.26|1929.26|12
1641379370000|2022-01-05 10:42:50|1945.26|1929.26|1945.85|1929.85|1945.85|1929.85|1945.26|1929.26|3
1641379380000|2022-01-05 10:43:00|1945.59|1929.59|1945.5|1929.5|1945.59|1929.59|1945.5|1929.5|2
1641379390000|2022-01-05 10:43:10|1945.39|1929.39|1944.2|1928.2|1945.39|1929.39|1944.1|1928.1|11
1641379400000|2022-01-05 10:43:20|1944.22|1928.22|1944.79|1928.79|1944.79|1928.79|1944|1928|10
1641379410000|2022-01-05 10:43:30|1944.61|1928.61|1941.91|1925.91|1944.61|1928.61|1941.91|1925.91|13
1641379420000|2022-01-05 10:43:40|1942|1926|1942|1926|1942.1|1926.1|1941.86|1925.86|5
1641379430000|2022-01-05 10:43:50|1941.85|1925.85|1942.65|1926.65|1942.65|1926.65|1941.35|1925.35|10
1641379440000|2022-01-05 10:44:00|1942.15|1926.15|1942.25|1926.25|1942.7|1926.7|1942.15|1926.15|11
1641379450000|2022-01-05 10:44:10|1942.32|1926.32|1942.25|1926.25|1942.32|1926.32|1942|1926|5
1641379460000|2022-01-05 10:44:20|1942|1926|1940.95|1924.95|1942|1926|1940.95|1924.95|7
1641379470000|2022-01-05 10:44:30|1941.17|1925.17|1941.11|1925.11|1941.53|1925.53|1940.95|1924.95|6
1641379480000|2022-01-05 10:44:40|1941.13|1925.13|1942|1926|1942|1926|1940.5|1924.5|9
1641379490000|2022-01-05 10:44:50|1942.55|1926.55|1943|1927|1943|1927|1942|1926|7
1641379500000|2022-01-05 10:45:00|1943.72|1927.72|1944.79|1928.79|1945.4|1929.4|1943.72|1927.72|8
1641379510000|2022-01-05 10:45:10|1944.44|1928.44|1944.15|1928.15|1944.79|1928.79|1944.07|1928.07|8
1641379520000|2022-01-05 10:45:20|1943.75|1927.75|1943.7|1927.7|1943.75|1927.75|1943.2|1927.2|5
1641379530000|2022-01-05 10:45:30|1943.45|1927.45|1942.56|1926.56|1943.7|1927.7|1942.1|1926.1|9
1641379540000|2022-01-05 10:45:40|1942.5|1926.5|1942.09|1926.09|1942.88|1926.88|1942.09|1926.09|13
1641379550000|2022-01-05 10:45:50|1942.5|1926.5|1942.69|1926.69|1942.79|1926.79|1942.1|1926.1|10
1641379560000|2022-01-05 10:46:00|1942.91|1926.91|1945|1929|1945|1929|1942.91|1926.91|9
1641379570000|2022-01-05 10:46:10|1945.9|1929.9|1947|1931|1947|1931|1945.9|1929.9|6
1641379580000|2022-01-05 10:46:20|1947.09|1931.09|1948.13|1932.13|1948.5|1932.5|1947|1931|11
1641379590000|2022-01-05 10:46:30|1948.5|1932.5|1949.72|1933.72|1949.9|1933.9|1948.5|1932.5|7
1641379600000|2022-01-05 10:46:40|1949.57|1933.57|1948.15|1932.15|1949.57|1933.57|1948.15|1932.15|6
1641379610000|2022-01-05 10:46:50|1947.51|1931.51|1942.32|1926.32|1947.51|1931.51|1942.32|1926.32|14
1641379620000|2022-01-05 10:47:00|1942.5|1926.5|1940.25|1924.25|1942.5|1926.5|1940.25|1924.25|10
1641379630000|2022-01-05 10:47:10|1940.3|1924.3|1941.09|1925.09|1941.2|1925.2|1940.3|1924.3|13
1641379650000|2022-01-05 10:47:30|1941.19|1925.19|1941.22|1925.22|1941.5|1925.5|1940.9|1924.9|10
1641379660000|2022-01-05 10:47:40|1941.25|1925.25|1941|1925|1941.45|1925.45|1941|1925|7
1641379670000|2022-01-05 10:47:50|1941.25|1925.25|1941.1|1925.1|1941.4|1925.4|1941.1|1925.1|6
1641379680000|2022-01-05 10:48:00|1941.39|1925.39|1943|1927|1943.06|1927.06|1941.35|1925.35|9
1641379690000|2022-01-05 10:48:10|1942.75|1926.75|1942.85|1926.85|1943|1927|1942.75|1926.75|4
1641379700000|2022-01-05 10:48:20|1942.5|1926.5|1941.8|1925.8|1942.5|1926.5|1941.8|1925.8|3
1641379710000|2022-01-05 10:48:30|1941.75|1925.75|1941.55|1925.55|1941.85|1925.85|1941|1925|12
1641379720000|2022-01-05 10:48:40|1941.6|1925.6|1941.6|1925.6|1941.6|1925.6|1941.46|1925.46|3
1641379730000|2022-01-05 10:48:50|1941.46|1925.46|1942.5|1926.5|1942.5|1926.5|1941.46|1925.46|5
1641379740000|2022-01-05 10:49:00|1942.18|1926.18|1941.8|1925.8|1942.18|1926.18|1941.6|1925.6|5
1641379750000|2022-01-05 10:49:10|1941.7|1925.7|1939.75|1923.75|1941.7|1925.7|1939.75|1923.75|13
1641379760000|2022-01-05 10:49:20|1939.56|1923.56|1938.5|1922.5|1939.56|1923.56|1938.5|1922.5|4
1641379770000|2022-01-05 10:49:30|1938.88|1922.88|1939.5|1923.5|1939.5|1923.5|1938.71|1922.71|7
1641379780000|2022-01-05 10:49:40|1939.95|1923.95|1939.65|1923.65|1939.95|1923.95|1939.65|1923.65|4
1641379790000|2022-01-05 10:49:50|1939.5|1923.5|1939.5|1923.5|1939.5|1923.5|1939.5|1923.5|1
1641379800000|2022-01-05 10:50:00|1939.6|1923.6|1939.9|1923.9|1940.25|1924.25|1939.5|1923.5|6
1641379810000|2022-01-05 10:50:10|1940|1924|1940.15|1924.15|1940.2|1924.2|1939.75|1923.75|4
1641379820000|2022-01-05 10:50:20|1939.85|1923.85|1939.5|1923.5|1939.85|1923.85|1939.5|1923.5|2
1641379830000|2022-01-05 10:50:30|1939.46|1923.46|1939.45|1923.45|1939.5|1923.5|1939.4|1923.4|7
1641379840000|2022-01-05 10:50:40|1939.5|1923.5|1939.59|1923.59|1939.59|1923.59|1939.49|1923.49|5
1641379850000|2022-01-05 10:50:50|1939.5|1923.5|1939.5|1923.5|1939.5|1923.5|1939.5|1923.5|1
1641379860000|2022-01-05 10:51:00|1939.41|1923.41|1942.09|1926.09|1942.09|1926.09|1939.41|1923.41|13
1641379870000|2022-01-05 10:51:10|1942.5|1926.5|1943.5|1927.5|1943.5|1927.5|1942.5|1926.5|3
1641379880000|2022-01-05 10:51:20|1943.6|1927.6|1943.5|1927.5|1943.6|1927.6|1943.5|1927.5|2
1641379890000|2022-01-05 10:51:30|1943.4|1927.4|1943.5|1927.5|1943.5|1927.5|1943.4|1927.4|2
1641379900000|2022-01-05 10:51:40|1943.6|1927.6|1943.35|1927.35|1943.65|1927.65|1943.35|1927.35|6
1641379910000|2022-01-05 10:51:50|1943.44|1927.44|1944.73|1928.73|1944.73|1928.73|1943.4|1927.4|8
1641379920000|2022-01-05 10:52:00|1944.74|1928.74|1945.27|1929.27|1945.27|1929.27|1944.74|1928.74|3
1641379930000|2022-01-05 10:52:10|1945.24|1929.24|1946.5|1930.5|1946.5|1930.5|1945.24|1929.24|9
1641379950000|2022-01-05 10:52:30|1946.7|1930.7|1946.8|1930.8|1946.8|1930.8|1946.55|1930.55|5
1641379960000|2022-01-05 10:52:40|1947.1|1931.1|1947.25|1931.25|1947.5|1931.5|1946.8|1930.8|9
1641379970000|2022-01-05 10:52:50|1946.8|1930.8|1946.86|1930.86|1946.86|1930.86|1946.8|1930.8|2
1641379980000|2022-01-05 10:53:00|1947.06|1931.06|1947.5|1931.5|1947.54|1931.54|1947.06|1931.06|4
1641379990000|2022-01-05 10:53:10|1946.9|1930.9|1947.25|1931.25|1947.5|1931.5|1946.9|1930.9|5
1641380000000|2022-01-05 10:53:20|1947.5|1931.5|1947.5|1931.5|1948.3|1932.3|1947.33|1931.33|10
1641380010000|2022-01-05 10:53:30|1947.7|1931.7|1946.45|1930.45|1948.3|1932.3|1946.45|1930.45|8
1641380020000|2022-01-05 10:53:40|1945.69|1929.69|1944.5|1928.5|1945.7|1929.7|1944.5|1928.5|9
1641380030000|2022-01-05 10:53:50|1944.65|1928.65|1944.6|1928.6|1944.7|1928.7|1944.6|1928.6|3
1641380040000|2022-01-05 10:54:00|1945|1929|1946|1930|1946|1930|1945|1929|3
1641380050000|2022-01-05 10:54:10|1946.03|1930.03|1946.5|1930.5|1946.5|1930.5|1945.6|1929.6|15
1641380080000|2022-01-05 10:54:40|1946.9|1930.9|1946.5|1930.5|1946.9|1930.9|1946.5|1930.5|3
1641380090000|2022-01-05 10:54:50|1946.98|1930.98|1946.75|1930.75|1946.98|1930.98|1946.75|1930.75|2
1641380100000|2022-01-05 10:55:00|1947|1931|1948.36|1932.36|1948.42|1932.42|1947|1931|11
1641380110000|2022-01-05 10:55:10|1948.34|1932.34|1948.5|1932.5|1948.5|1932.5|1948.34|1932.34|3
1641380120000|2022-01-05 10:55:20|1948.3|1932.3|1948.3|1932.3|1948.3|1932.3|1948.3|1932.3|1
1641380130000|2022-01-05 10:55:30|1948.45|1932.45|1948.5|1932.5|1948.65|1932.65|1948.45|1932.45|4
1641380140000|2022-01-05 10:55:40|1948.59|1932.59|1948.65|1932.65|1948.65|1932.65|1948.5|1932.5|4
1641380150000|2022-01-05 10:55:50|1948.5|1932.5|1947.46|1931.46|1948.65|1932.65|1947.46|1931.46|8
1641380160000|2022-01-05 10:56:00|1946.5|1930.5|1944.95|1928.95|1946.5|1930.5|1944.7|1928.7|14
1641380170000|2022-01-05 10:56:10|1945|1929|1944.5|1928.5|1945.36|1929.36|1944.5|1928.5|5
1641380180000|2022-01-05 10:56:20|1944.3|1928.3|1944.45|1928.45|1944.45|1928.45|1944.3|1928.3|2
1641380190000|2022-01-05 10:56:30|1944.34|1928.34|1944|1928|1944.4|1928.4|1944|1928|4
1641380200000|2022-01-05 10:56:40|1944.25|1928.25|1943|1927|1944.25|1928.25|1943|1927|5
1641380210000|2022-01-05 10:56:50|1943.1|1927.1|1943.4|1927.4|1943.55|1927.55|1943.1|1927.1|5
1641380220000|2022-01-05 10:57:00|1943.46|1927.46|1943.5|1927.5|1943.5|1927.5|1943.33|1927.33|6
1641380230000|2022-01-05 10:57:10|1943.7|1927.7|1945.05|1929.05|1945.05|1929.05|1943.7|1927.7|5
1641380240000|2022-01-05 10:57:20|1945.24|1929.24|1946.18|1930.18|1946.18|1930.18|1945.24|1929.24|6
1641380250000|2022-01-05 10:57:30|1946.45|1930.45|1946.45|1930.45|1946.45|1930.45|1946.45|1930.45|1
1641380260000|2022-01-05 10:57:40|1946.5|1930.5|1946.6|1930.6|1946.6|1930.6|1946.5|1930.5|3
1641380270000|2022-01-05 10:57:50|1946.55|1930.55|1946.5|1930.5|1946.65|1930.65|1946.5|1930.5|3
1641380280000|2022-01-05 10:58:00|1947|1931|1947|1931|1947.5|1931.5|1946.7|1930.7|7
1641380290000|2022-01-05 10:58:10|1947.25|1931.25|1948|1932|1948.21|1932.21|1947.25|1931.25|6
1641380300000|2022-01-05 10:58:20|1947.94|1931.94|1948.35|1932.35|1948.5|1932.5|1947.8|1931.8|8
1641380310000|2022-01-05 10:58:30|1948.29|1932.29|1948.5|1932.5|1948.5|1932.5|1948.29|1932.29|5
1641380320000|2022-01-05 10:58:40|1948.41|1932.41|1950.82|1934.82|1950.82|1934.82|1948.21|1932.21|18
1641380330000|2022-01-05 10:58:50|1951|1935|1953.5|1937.5|1953.5|1937.5|1950.98|1934.98|15
1641380340000|2022-01-05 10:59:00|1953.16|1937.16|1953.5|1937.5|1953.5|1937.5|1953.16|1937.16|3
1641380350000|2022-01-05 10:59:10|1953.86|1937.86|1955.5|1939.5|1955.85|1939.85|1953.86|1937.86|9
1641380360000|2022-01-05 10:59:20|1956|1940|1956.55|1940.55|1957.23|1941.23|1956|1940|21
1641380370000|2022-01-05 10:59:30|1956.45|1940.45|1956.9|1940.9|1956.96|1940.96|1956.45|1940.45|7
1641380380000|2022-01-05 10:59:40|1956.7|1940.7|1954.5|1938.5|1956.7|1940.7|1953.08|1937.08|15
1641380390000|2022-01-05 10:59:50|1954.26|1938.26|1952.74|1936.74|1954.5|1938.5|1952.74|1936.74|8
1641380400000|2022-01-05 11:00:00|1953|1937|1954.75|1938.75|1955.22|1939.22|1953|1937|17
1641380410000|2022-01-05 11:00:10|1954.5|1938.5|1953.5|1937.5|1954.5|1938.5|1953.5|1937.5|6
1641380420000|2022-01-05 11:00:20|1953|1937|1950.6|1934.6|1953|1937|1950.36|1934.36|14
1641380430000|2022-01-05 11:00:30|1950.34|1934.34|1950.17|1934.17|1950.5|1934.5|1949.58|1933.58|9
1641380440000|2022-01-05 11:00:40|1950.27|1934.27|1949|1933|1950.45|1934.45|1949|1933|9
1641380450000|2022-01-05 11:00:50|1949.06|1933.06|1948.5|1932.5|1949.06|1933.06|1948.34|1932.34|6
1641380460000|2022-01-05 11:01:00|1948.41|1932.41|1948.1|1932.1|1948.5|1932.5|1948.1|1932.1|3
1641380470000|2022-01-05 11:01:10|1948.5|1932.5|1947.5|1931.5|1948.5|1932.5|1947|1931|9
1641380480000|2022-01-05 11:01:20|1947.05|1931.05|1944.88|1928.88|1947.5|1931.5|1944.88|1928.88|11
1641380490000|2022-01-05 11:01:30|1944.85|1928.85|1943.11|1927.11|1944.85|1928.85|1943.11|1927.11|7
1641380500000|2022-01-05 11:01:40|1943.04|1927.04|1942.6|1926.6|1943.17|1927.17|1942.6|1926.6|5
1641380510000|2022-01-05 11:01:50|1942.92|1926.92|1943|1927|1943|1927|1942.9|1926.9|4
1641380520000|2022-01-05 11:02:00|1943.14|1927.14|1949.18|1933.18|1949.18|1933.18|1943.14|1927.14|26
1641380530000|2022-01-05 11:02:10|1948.99|1932.99|1950|1934|1950|1934|1948.99|1932.99|8
1641380540000|2022-01-05 11:02:20|1949.93|1933.93|1951.3|1935.3|1951.3|1935.3|1949.93|1933.93|10
1641380550000|2022-01-05 11:02:30|1951.55|1935.55|1952.5|1936.5|1952.5|1936.5|1951.55|1935.55|4
1641380560000|2022-01-05 11:02:40|1952.9|1936.9|1953.5|1937.5|1953.5|1937.5|1952.5|1936.5|6
1641380570000|2022-01-05 11:02:50|1953.62|1937.62|1952.56|1936.56|1953.67|1937.67|1952.56|1936.56|8
1641380580000|2022-01-05 11:03:00|1952.61|1936.61|1952.61|1936.61|1952.61|1936.61|1952.15|1936.15|7
1641380590000|2022-01-05 11:03:10|1952.86|1936.86|1954.73|1938.73|1954.79|1938.79|1952.48|1936.48|13
1641380600000|2022-01-05 11:03:20|1954.99|1938.99|1956|1940|1956.19|1940.19|1954.78|1938.78|9
1641380610000|2022-01-05 11:03:30|1956.19|1940.19|1956.75|1940.75|1957|1941|1956|1940|10
1641380620000|2022-01-05 11:03:40|1957.4|1941.4|1956.31|1940.31|1957.4|1941.4|1956.22|1940.22|11
1641380630000|2022-01-05 11:03:50|1956.16|1940.16|1955.64|1939.64|1956.16|1940.16|1955.5|1939.5|5
1641380640000|2022-01-05 11:04:00|1955.5|1939.5|1956.11|1940.11|1956.11|1940.11|1955.4|1939.4|6
1641380650000|2022-01-05 11:04:10|1956.5|1940.5|1956.5|1940.5|1956.5|1940.5|1956.29|1940.29|8
1641380660000|2022-01-05 11:04:20|1956.99|1940.99|1956.5|1940.5|1956.99|1940.99|1956.5|1940.5|4
1641380680000|2022-01-05 11:04:40|1956.24|1940.24|1954.42|1938.42|1956.37|1940.37|1954.42|1938.42|12
1641380690000|2022-01-05 11:04:50|1954.53|1938.53|1952.65|1936.65|1954.53|1938.53|1952.65|1936.65|5
1641380700000|2022-01-05 11:05:00|1952.6|1936.6|1953.4|1937.4|1953.4|1937.4|1952.6|1936.6|3
1641380710000|2022-01-05 11:05:10|1953|1937|1952.56|1936.56|1953|1937|1952.56|1936.56|4
1641380720000|2022-01-05 11:05:20|1951.86|1935.86|1951.25|1935.25|1951.86|1935.86|1951.25|1935.25|3
1641380730000|2022-01-05 11:05:30|1950.8|1934.8|1950.5|1934.5|1950.8|1934.8|1950.25|1934.25|4
1641380740000|2022-01-05 11:05:40|1950.06|1934.06|1951|1935|1951.3|1935.3|1950.06|1934.06|7
1641380750000|2022-01-05 11:05:50|1950.91|1934.91|1952.16|1936.16|1952.16|1936.16|1950.91|1934.91|4
1641380760000|2022-01-05 11:06:00|1952.07|1936.07|1951.5|1935.5|1952.5|1936.5|1951.32|1935.32|8
1641380770000|2022-01-05 11:06:10|1950.9|1934.9|1951|1935|1951.5|1935.5|1950.9|1934.9|5
1641380780000|2022-01-05 11:06:20|1950.75|1934.75|1949.7|1933.7|1950.75|1934.75|1949.5|1933.5|7
1641380790000|2022-01-05 11:06:30|1949.5|1933.5|1957.59|1941.59|1957.59|1941.59|1949.5|1933.5|16
1641380800000|2022-01-05 11:06:40|1957.52|1941.52|1960.4|1944.4|1960.4|1944.4|1957.52|1941.52|14
1641380810000|2022-01-05 11:06:50|1960.15|1944.15|1960.5|1944.5|1960.5|1944.5|1960|1944|7
1641380820000|2022-01-05 11:07:00|1960.25|1944.25|1961.5|1945.5|1961.65|1945.65|1959.95|1943.95|16
1641380830000|2022-01-05 11:07:10|1961.67|1945.67|1961.67|1945.67|1961.8|1945.8|1961.45|1945.45|7
1641380840000|2022-01-05 11:07:20|1961.56|1945.56|1961.67|1945.67|1961.77|1945.77|1961.49|1945.49|12
1641380850000|2022-01-05 11:07:30|1961.57|1945.57|1960.78|1944.78|1961.57|1945.57|1960.5|1944.5|16
1641380860000|2022-01-05 11:07:40|1960.5|1944.5|1958.46|1942.46|1960.6|1944.6|1958.46|1942.46|12
1641380870000|2022-01-05 11:07:50|1957.98|1941.98|1958.2|1942.2|1958.2|1942.2|1956.75|1940.75|14
1641380880000|2022-01-05 11:08:00|1958.5|1942.5|1958.75|1942.75|1958.75|1942.75|1958.5|1942.5|2
1641380890000|2022-01-05 11:08:10|1958.61|1942.61|1957.55|1941.55|1958.61|1942.61|1957.55|1941.55|5
1641380900000|2022-01-05 11:08:20|1957.41|1941.41|1954.65|1938.65|1957.41|1941.41|1954.5|1938.5|11
1641380910000|2022-01-05 11:08:30|1954.25|1938.25|1953.75|1937.75|1954.25|1938.25|1953.6|1937.6|5
1641380920000|2022-01-05 11:08:40|1953.7|1937.7|1952.85|1936.85|1953.7|1937.7|1952.85|1936.85|5
1641380930000|2022-01-05 11:08:50|1952.93|1936.93|1951.8|1935.8|1953|1937|1951.8|1935.8|6
1641380940000|2022-01-05 11:09:00|1951.65|1935.65|1950|1934|1951.65|1935.65|1950|1934|10
1641380950000|2022-01-05 11:09:10|1950.25|1934.25|1950|1934|1950.25|1934.25|1950|1934|6
1641380960000|2022-01-05 11:09:20|1949.65|1933.65|1949.65|1933.65|1949.65|1933.65|1949.48|1933.48|4
1641380970000|2022-01-05 11:09:30|1949.56|1933.56|1948.64|1932.64|1949.65|1933.65|1948.64|1932.64|7
1641380980000|2022-01-05 11:09:40|1948.15|1932.15|1949.03|1933.03|1949.03|1933.03|1948.15|1932.15|9
1641380990000|2022-01-05 11:09:50|1948.99|1932.99|1949.29|1933.29|1949.5|1933.5|1948.43|1932.43|20
1641381000000|2022-01-05 11:10:00|1949.16|1933.16|1947.28|1931.28|1949.16|1933.16|1947.28|1931.28|16
1641381010000|2022-01-05 11:10:10|1947.45|1931.45|1946.55|1930.55|1947.45|1931.45|1946.55|1930.55|9
1641381020000|2022-01-05 11:10:20|1946.5|1930.5|1944.49|1928.49|1946.5|1930.5|1944.49|1928.49|9
1641381030000|2022-01-05 11:10:30|1944.25|1928.25|1944|1928|1944.45|1928.45|1943.95|1927.95|6
1641381040000|2022-01-05 11:10:40|1944.2|1928.2|1944|1928|1944.5|1928.5|1943.85|1927.85|14
1641381050000|2022-01-05 11:10:50|1944.18|1928.18|1944.22|1928.22|1944.25|1928.25|1944|1928|8
1641381060000|2022-01-05 11:11:00|1943.5|1927.5|1944.5|1928.5|1944.65|1928.65|1943.5|1927.5|7
1641381070000|2022-01-05 11:11:10|1944.22|1928.22|1952.35|1936.35|1952.84|1936.84|1944|1928|18
1641381080000|2022-01-05 11:11:20|1952.36|1936.36|1951.01|1935.01|1953.55|1937.55|1951.01|1935.01|16
1641381090000|2022-01-05 11:11:30|1950.51|1934.51|1949.95|1933.95|1950.52|1934.52|1949|1933|8
1641381100000|2022-01-05 11:11:40|1949.5|1933.5|1950|1934|1950|1934|1949.5|1933.5|3
1641381110000|2022-01-05 11:11:50|1949.7|1933.7|1950|1934|1950.2|1934.2|1949.7|1933.7|8
1641381120000|2022-01-05 11:12:00|1949.98|1933.98|1949.5|1933.5|1949.98|1933.98|1949.48|1933.48|5
1641381130000|2022-01-05 11:12:10|1949.42|1933.42|1949.39|1933.39|1949.49|1933.49|1949.12|1933.12|10
1641381140000|2022-01-05 11:12:20|1948.92|1932.92|1949|1933|1949|1933|1948.85|1932.85|3
1641381150000|2022-01-05 11:12:30|1949.03|1933.03|1949|1933|1949.4|1933.4|1949|1933|3
1641381160000|2022-01-05 11:12:40|1948.91|1932.91|1948.34|1932.34|1948.91|1932.91|1948.34|1932.34|4
1641381170000|2022-01-05 11:12:50|1948.25|1932.25|1946.54|1930.54|1948.34|1932.34|1946.52|1930.52|7
1641381180000|2022-01-05 11:13:00|1946|1930|1943.19|1927.19|1946|1930|1941.89|1925.89|15
1641381190000|2022-01-05 11:13:10|1942.69|1926.69|1942|1926|1943.04|1927.04|1942|1926|6
1641381200000|2022-01-05 11:13:20|1941.5|1925.5|1942.5|1926.5|1942.5|1926.5|1941.5|1925.5|7
1641381210000|2022-01-05 11:13:30|1942.81|1926.81|1944|1928|1944.18|1928.18|1942.81|1926.81|11
1641381220000|2022-01-05 11:13:40|1943.44|1927.44|1942.89|1926.89|1943.64|1927.64|1942.89|1926.89|5
1641381230000|2022-01-05 11:13:50|1942.79|1926.79|1943.19|1927.19|1943.19|1927.19|1942.58|1926.58|6
1641381240000|2022-01-05 11:14:00|1943.5|1927.5|1944|1928|1944|1928|1943.19|1927.19|5
1641381250000|2022-01-05 11:14:10|1943.5|1927.5|1943.19|1927.19|1943.5|1927.5|1943.07|1927.07|6
1641381260000|2022-01-05 11:14:20|1943.07|1927.07|1943.19|1927.19|1943.19|1927.19|1943.07|1927.07|4
1641381270000|2022-01-05 11:14:30|1943.12|1927.12|1944|1928|1944.15|1928.15|1943.12|1927.12|10
1641381280000|2022-01-05 11:14:40|1943.92|1927.92|1943.89|1927.89|1944|1928|1943.73|1927.73|10
1641381290000|2022-01-05 11:14:50|1944|1928|1944|1928|1944.13|1928.13|1943.9|1927.9|5
1641381300000|2022-01-05 11:15:00|1943.74|1927.74|1946.5|1930.5|1946.89|1930.89|1943.19|1927.19|11
1641381310000|2022-01-05 11:15:10|1946.74|1930.74|1948|1932|1948|1932|1946.5|1930.5|8
1641381320000|2022-01-05 11:15:20|1948.1|1932.1|1947.93|1931.93|1948.1|1932.1|1947.93|1931.93|3
1641381330000|2022-01-05 11:15:30|1947.5|1931.5|1947.5|1931.5|1947.75|1931.75|1947.28|1931.28|7
1641381340000|2022-01-05 11:15:40|1947.42|1931.42|1947.39|1931.39|1947.42|1931.42|1947.01|1931.01|7
1641381350000|2022-01-05 11:15:50|1947.36|1931.36|1947.45|1931.45|1947.45|1931.45|1947.36|1931.36|4
1641381360000|2022-01-05 11:16:00|1947.36|1931.36|1947.36|1931.36|1947.36|1931.36|1947.34|1931.34|3
1641381370000|2022-01-05 11:16:10|1947.5|1931.5|1946.56|1930.56|1947.5|1931.5|1946.56|1930.56|9
1641381380000|2022-01-05 11:16:20|1946.86|1930.86|1945.5|1929.5|1946.86|1930.86|1945.5|1929.5|5
1641381390000|2022-01-05 11:16:30|1945.37|1929.37|1945.37|1929.37|1945.37|1929.37|1944.5|1928.5|10
1641381400000|2022-01-05 11:16:40|1945.69|1929.69|1947|1931|1947|1931|1945.69|1929.69|13
1641381410000|2022-01-05 11:16:50|1946.9|1930.9|1947|1931|1947.25|1931.25|1946.9|1930.9|6
1641381420000|2022-01-05 11:17:00|1947.5|1931.5|1948|1932|1948|1932|1947.5|1931.5|5
1641381440000|2022-01-05 11:17:20|1947.65|1931.65|1948|1932|1948|1932|1947.65|1931.65|2
1641381450000|2022-01-05 11:17:30|1947.5|1931.5|1946.84|1930.84|1947.5|1931.5|1946.84|1930.84|3
1641381460000|2022-01-05 11:17:40|1946.77|1930.77|1946.59|1930.59|1946.77|1930.77|1946.52|1930.52|10
1641381470000|2022-01-05 11:17:50|1947.09|1931.09|1946|1930|1947.09|1931.09|1946|1930|7
1641381480000|2022-01-05 11:18:00|1945.89|1929.89|1945.35|1929.35|1945.94|1929.94|1945.35|1929.35|5
1641381490000|2022-01-05 11:18:10|1945.3|1929.3|1944.57|1928.57|1945.39|1929.39|1944.47|1928.47|5
1641381500000|2022-01-05 11:18:20|1944|1928|1943.26|1927.26|1944|1928|1943.26|1927.26|2
1641381510000|2022-01-05 11:18:30|1943.31|1927.31|1944|1928|1944|1928|1943.31|1927.31|3
1641381520000|2022-01-05 11:18:40|1943.82|1927.82|1943.53|1927.53|1944.13|1928.13|1943.41|1927.41|13
1641381530000|2022-01-05 11:18:50|1943.38|1927.38|1944.35|1928.35|1944.35|1928.35|1943.38|1927.38|9
1641381540000|2022-01-05 11:19:00|1944.45|1928.45|1945.49|1929.49|1945.75|1929.75|1944.45|1928.45|8
1641381550000|2022-01-05 11:19:10|1945.94|1929.94|1945.5|1929.5|1946|1930|1945.5|1929.5|4
1641381560000|2022-01-05 11:19:20|1945.74|1929.74|1947.45|1931.45|1947.45|1931.45|1945.5|1929.5|10
1641381570000|2022-01-05 11:19:30|1947.15|1931.15|1946.39|1930.39|1947.4|1931.4|1946.39|1930.39|5
1641381580000|2022-01-05 11:19:40|1946.22|1930.22|1945.88|1929.88|1946.22|1930.22|1945.5|1929.5|9
1641381590000|2022-01-05 11:19:50|1945.5|1929.5|1945.78|1929.78|1945.9|1929.9|1945.5|1929.5|6
1641381600000|2022-01-05 11:20:00|1945.7|1929.7|1945.5|1929.5|1945.7|1929.7|1945.5|1929.5|2
1641381610000|2022-01-05 11:20:10|1945.75|1929.75|1946.03|1930.03|1946.22|1930.22|1945.5|1929.5|8
1641381620000|2022-01-05 11:20:20|1945.82|1929.82|1945.47|1929.47|1945.82|1929.82|1945.47|1929.47|3
1641381630000|2022-01-05 11:20:30|1945.42|1929.42|1943.5|1927.5|1945.42|1929.42|1943.5|1927.5|7
1641381640000|2022-01-05 11:20:40|1943.19|1927.19|1942.5|1926.5|1943.19|1927.19|1942.25|1926.25|5
1641381650000|2022-01-05 11:20:50|1942.53|1926.53|1942.65|1926.65|1942.65|1926.65|1942.5|1926.5|4
1641381660000|2022-01-05 11:21:00|1943.15|1927.15|1942.55|1926.55|1943.19|1927.19|1942.3|1926.3|6
1641381670000|2022-01-05 11:21:10|1942.48|1926.48|1940.5|1924.5|1942.48|1926.48|1940.5|1924.5|7
1641381680000|2022-01-05 11:21:20|1940.2|1924.2|1939.5|1923.5|1940.2|1924.2|1939.5|1923.5|3
1641381690000|2022-01-05 11:21:30|1939.7|1923.7|1939.6|1923.6|1939.75|1923.75|1939.5|1923.5|7
1641381700000|2022-01-05 11:21:40|1939.7|1923.7|1941.31|1925.31|1941.4|1925.4|1939.25|1923.25|13
1641381710000|2022-01-05 11:21:50|1941.4|1925.4|1942.5|1926.5|1942.5|1926.5|1941.4|1925.4|10
1641381720000|2022-01-05 11:22:00|1942.24|1926.24|1942.5|1926.5|1942.5|1926.5|1942.24|1926.24|2
1641381730000|2022-01-05 11:22:10|1943|1927|1943|1927|1943.11|1927.11|1943|1927|5
1641381740000|2022-01-05 11:22:20|1943.04|1927.04|1943|1927|1943.04|1927.04|1943|1927|2
1641381750000|2022-01-05 11:22:30|1942.8|1926.8|1942.38|1926.38|1943|1927|1942.31|1926.31|9
1641381760000|2022-01-05 11:22:40|1942.31|1926.31|1941.1|1925.1|1942.31|1926.31|1940.79|1924.79|6
1641381770000|2022-01-05 11:22:50|1941|1925|1938.5|1922.5|1941|1925|1938.5|1922.5|10
1641381780000|2022-01-05 11:23:00|1939|1923|1935.61|1919.61|1939.25|1923.25|1935.5|1919.5|16
1641381790000|2022-01-05 11:23:10|1935.5|1919.5|1935|1919|1935.5|1919.5|1934.5|1918.5|6
1641381800000|2022-01-05 11:23:20|1934.94|1918.94|1936.95|1920.95|1936.95|1920.95|1934.94|1918.94|14
1641381810000|2022-01-05 11:23:30|1936.88|1920.88|1938.1|1922.1|1938.1|1922.1|1936.84|1920.84|7
1641381820000|2022-01-05 11:23:40|1938.35|1922.35|1939.45|1923.45|1939.5|1923.5|1938.35|1922.35|6
1641381830000|2022-01-05 11:23:50|1939.5|1923.5|1939.5|1923.5|1940|1924|1939.25|1923.25|6
1641381840000|2022-01-05 11:24:00|1939.75|1923.75|1940|1924|1940|1924|1939.75|1923.75|2
1641381850000|2022-01-05 11:24:10|1940.65|1924.65|1942|1926|1942.11|1926.11|1940.65|1924.65|8
1641381860000|2022-01-05 11:24:20|1941.89|1925.89|1941.82|1925.82|1942|1926|1941.55|1925.55|4
1641381870000|2022-01-05 11:24:30|1942.07|1926.07|1942.4|1926.4|1942.4|1926.4|1942.07|1926.07|5
1641381880000|2022-01-05 11:24:40|1942.33|1926.33|1941.38|1925.38|1942.33|1926.33|1941.37|1925.37|16
1641381890000|2022-01-05 11:24:50|1941.42|1925.42|1941.42|1925.42|1941.5|1925.5|1941.42|1925.42|9
1641381900000|2022-01-05 11:25:00|1941.5|1925.5|1942.15|1926.15|1942.15|1926.15|1941.42|1925.42|7
1641381910000|2022-01-05 11:25:10|1942.03|1926.03|1942.81|1926.81|1942.81|1926.81|1942.03|1926.03|9
1641381920000|2022-01-05 11:25:20|1942.66|1926.66|1943.5|1927.5|1943.79|1927.79|1942.65|1926.65|9
1641381930000|2022-01-05 11:25:30|1943.51|1927.51|1943.52|1927.52|1943.52|1927.52|1943.5|1927.5|3
1641381940000|2022-01-05 11:25:40|1943.5|1927.5|1943.52|1927.52|1943.53|1927.53|1943.5|1927.5|5
1641381950000|2022-01-05 11:25:50|1943.7|1927.7|1944.96|1928.96|1945.53|1929.53|1943.7|1927.7|9
1641381960000|2022-01-05 11:26:00|1945.55|1929.55|1946.5|1930.5|1946.5|1930.5|1945.5|1929.5|6
1641381970000|2022-01-05 11:26:10|1946.46|1930.46|1946.15|1930.15|1946.71|1930.71|1946.15|1930.15|7
1641381980000|2022-01-05 11:26:20|1945.81|1929.81|1944.7|1928.7|1946|1930|1944.7|1928.7|11
1641381990000|2022-01-05 11:26:30|1944.5|1928.5|1943.4|1927.4|1944.5|1928.5|1943.4|1927.4|7
1641382000000|2022-01-05 11:26:40|1943.35|1927.35|1942.42|1926.42|1943.47|1927.47|1942.4|1926.4|11
1641382010000|2022-01-05 11:26:50|1942.31|1926.31|1941.6|1925.6|1942.31|1926.31|1941.6|1925.6|3
1641382020000|2022-01-05 11:27:00|1941.5|1925.5|1938.5|1922.5|1941.5|1925.5|1938.5|1922.5|11
1641382030000|2022-01-05 11:27:10|1938|1922|1936.99|1920.99|1938|1922|1936.99|1920.99|3
1641382040000|2022-01-05 11:27:20|1936.49|1920.49|1935|1919|1936.49|1920.49|1935|1919|11
1641382050000|2022-01-05 11:27:30|1935.5|1919.5|1936.27|1920.27|1936.27|1920.27|1935.26|1919.26|9
1641382060000|2022-01-05 11:27:40|1936.5|1920.5|1937|1921|1937|1921|1936.5|1920.5|5
1641382070000|2022-01-05 11:27:50|1937.09|1921.09|1939.72|1923.72|1939.72|1923.72|1937|1921|10
1641382080000|2022-01-05 11:28:00|1939.5|1923.5|1941.39|1925.39|1941.5|1925.5|1939.5|1923.5|7
1641382090000|2022-01-05 11:28:10|1941.5|1925.5|1942.5|1926.5|1942.5|1926.5|1941.5|1925.5|5
1641382110000|2022-01-05 11:28:30|1942.89|1926.89|1942.35|1926.35|1942.89|1926.89|1942.21|1926.21|5
1641382120000|2022-01-05 11:28:40|1942.11|1926.11|1940.78|1924.78|1942.11|1926.11|1940.75|1924.75|6
1641382130000|2022-01-05 11:28:50|1940.98|1924.98|1941.18|1925.18|1941.3|1925.3|1940.9|1924.9|4
1641382140000|2022-01-05 11:29:00|1941.5|1925.5|1941.85|1925.85|1941.85|1925.85|1941.37|1925.37|7
1641382150000|2022-01-05 11:29:10|1941.4|1925.4|1941.5|1925.5|1941.5|1925.5|1941.14|1925.14|8
1641382160000|2022-01-05 11:29:20|1941.81|1925.81|1944.96|1928.96|1944.96|1928.96|1941.81|1925.81|14
1641382170000|2022-01-05 11:29:30|1944.95|1928.95|1945.92|1929.92|1946|1930|1944.73|1928.73|11
1641382180000|2022-01-05 11:29:40|1945.5|1929.5|1946.49|1930.49|1946.8|1930.8|1945.5|1929.5|15
1641382190000|2022-01-05 11:29:50|1946.5|1930.5|1946.5|1930.5|1946.5|1930.5|1946.1|1930.1|3
1641382200000|2022-01-05 11:30:00|1946.4|1930.4|1946.75|1930.75|1947.41|1931.41|1946.4|1930.4|6
1641382210000|2022-01-05 11:30:10|1946.5|1930.5|1946.5|1930.5|1946.5|1930.5|1946.5|1930.5|1
1641382220000|2022-01-05 11:30:20|1946.7|1930.7|1946.88|1930.88|1947|1931|1946.5|1930.5|5
1641382230000|2022-01-05 11:30:30|1946.92|1930.92|1946.92|1930.92|1947.1|1931.1|1946.5|1930.5|12
1641382240000|2022-01-05 11:30:40|1947|1931|1946.91|1930.91|1947.45|1931.45|1946.91|1930.91|8
1641382250000|2022-01-05 11:30:50|1946.75|1930.75|1946.5|1930.5|1947|1931|1946.44|1930.44|6
1641382260000|2022-01-05 11:31:00|1945.98|1929.98|1944.11|1928.11|1945.98|1929.98|1943.59|1927.59|10
1641382270000|2022-01-05 11:31:10|1944|1928|1943.39|1927.39|1944.11|1928.11|1943.39|1927.39|10
1641382280000|2022-01-05 11:31:20|1943.28|1927.28|1942.52|1926.52|1943.39|1927.39|1942.32|1926.32|14
1641382290000|2022-01-05 11:31:30|1942.63|1926.63|1940|1924|1942.72|1926.72|1940|1924|19
1641382300000|2022-01-05 11:31:40|1939.84|1923.84|1940|1924|1940.25|1924.25|1939.25|1923.25|7
1641382310000|2022-01-05 11:31:50|1940.1|1924.1|1941.45|1925.45|1941.45|1925.45|1940.1|1924.1|6
1641382320000|2022-01-05 11:32:00|1942.11|1926.11|1940|1924|1942.11|1926.11|1940|1924|15
1641382330000|2022-01-05 11:32:10|1939.88|1923.88|1936.27|1920.27|1939.88|1923.88|1936|1920|15
1641382340000|2022-01-05 11:32:20|1936.19|1920.19|1935.95|1919.95|1936.19|1920.19|1935.95|1919.95|4
1641382350000|2022-01-05 11:32:30|1935.55|1919.55|1932.32|1916.32|1935.55|1919.55|1932.32|1916.32|11
1641382360000|2022-01-05 11:32:40|1932.48|1916.48|1931.4|1915.4|1932.48|1916.48|1930.75|1914.75|13
1641382370000|2022-01-05 11:32:50|1930.8|1914.8|1931.85|1915.85|1931.85|1915.85|1929.5|1913.5|16
1641382380000|2022-01-05 11:33:00|1931.9|1915.9|1931.2|1915.2|1932.03|1916.03|1931.2|1915.2|6
1641382390000|2022-01-05 11:33:10|1931.45|1915.45|1931.5|1915.5|1931.5|1915.5|1931.2|1915.2|5
1641382400000|2022-01-05 11:33:20|1931.2|1915.2|1929.39|1913.39|1931.5|1915.5|1929.2|1913.2|11
1641382410000|2022-01-05 11:33:30|1929.34|1913.34|1929.14|1913.14|1930|1914|1928.5|1912.5|13
1641382420000|2022-01-05 11:33:40|1929.13|1913.13|1928.88|1912.88|1929.9|1913.9|1928.76|1912.76|13
1641382430000|2022-01-05 11:33:50|1928.76|1912.76|1928.76|1912.76|1928.96|1912.96|1927.69|1911.69|16
1641382440000|2022-01-05 11:34:00|1929.3|1913.3|1934|1918|1934|1918|1929.3|1913.3|12
1641382450000|2022-01-05 11:34:10|1933.82|1917.82|1932.79|1916.79|1934|1918|1931.29|1915.29|19
1641382460000|2022-01-05 11:34:20|1933|1917|1932|1916|1933|1917|1932|1916|4
1641382470000|2022-01-05 11:34:30|1931.91|1915.91|1929|1913|1932|1916|1929|1913|10
1641382480000|2022-01-05 11:34:40|1928.9|1912.9|1928.02|1912.02|1928.9|1912.9|1928.02|1912.02|7
1641382490000|2022-01-05 11:34:50|1927.96|1911.96|1927.5|1911.5|1927.96|1911.96|1927.2|1911.2|6
1641382500000|2022-01-05 11:35:00|1928|1912|1929.99|1913.99|1930.3|1914.3|1928|1912|16
1641382510000|2022-01-05 11:35:10|1930.05|1914.05|1933|1917|1933|1917|1929.96|1913.96|12
1641382520000|2022-01-05 11:35:20|1932.91|1916.91|1932.4|1916.4|1933|1917|1932.4|1916.4|5
1641382530000|2022-01-05 11:35:30|1932|1916|1931.81|1915.81|1932|1916|1931.25|1915.25|12
1641382540000|2022-01-05 11:35:40|1932|1916|1931.77|1915.77|1932|1916|1931.75|1915.75|8
1641382550000|2022-01-05 11:35:50|1931.7|1915.7|1929.45|1913.45|1931.7|1915.7|1929.45|1913.45|6
1641382560000|2022-01-05 11:36:00|1929.22|1913.22|1928.11|1912.11|1929.22|1913.22|1927.15|1911.15|16
1641382570000|2022-01-05 11:36:10|1928.33|1912.33|1928.11|1912.11|1928.52|1912.52|1928.11|1912.11|13
1641382580000|2022-01-05 11:36:20|1928.05|1912.05|1926.5|1910.5|1928.05|1912.05|1926.5|1910.5|8
1641382590000|2022-01-05 11:36:30|1926|1910|1924|1908|1926|1910|1923.75|1907.75|10
1641382600000|2022-01-05 11:36:40|1923.6|1907.6|1924.5|1908.5|1924.73|1908.73|1923.6|1907.6|17
1641382610000|2022-01-05 11:36:50|1924.6|1908.6|1926.95|1910.95|1926.95|1910.95|1924.6|1908.6|11
1641382620000|2022-01-05 11:37:00|1927|1911|1927.5|1911.5|1928.46|1912.46|1927|1911|11
1641382630000|2022-01-05 11:37:10|1927.92|1911.92|1928|1912|1928.5|1912.5|1927.92|1911.92|5
1641382640000|2022-01-05 11:37:20|1927.92|1911.92|1927.92|1911.92|1928.42|1912.42|1927.92|1911.92|5
1641382650000|2022-01-05 11:37:30|1928.04|1912.04|1927.55|1911.55|1928.04|1912.04|1927.55|1911.55|3
1641382660000|2022-01-05 11:37:40|1927.92|1911.92|1927.75|1911.75|1927.98|1911.98|1927.75|1911.75|5
1641382670000|2022-01-05 11:37:50|1927.93|1911.93|1925.54|1909.54|1927.93|1911.93|1925.54|1909.54|12
1641382680000|2022-01-05 11:38:00|1925.43|1909.43|1925|1909|1925.81|1909.81|1924.7|1908.7|7
1641382690000|2022-01-05 11:38:10|1925.32|1909.32|1926|1910|1926|1910|1925|1909|5
1641382700000|2022-01-05 11:38:20|1925.65|1909.65|1927|1911|1927|1911|1925.65|1909.65|5
1641382710000|2022-01-05 11:38:30|1926.92|1910.92|1925.79|1909.79|1927|1911|1925.79|1909.79|8
1641382720000|2022-01-05 11:38:40|1925.55|1909.55|1925|1909|1925.55|1909.55|1924.5|1908.5|9
1641382730000|2022-01-05 11:38:50|1924.5|1908.5|1924.65|1908.65|1924.65|1908.65|1924.5|1908.5|2
1641382740000|2022-01-05 11:39:00|1925|1909|1925.94|1909.94|1926.01|1910.01|1924.83|1908.83|16
1641382750000|2022-01-05 11:39:10|1926.44|1910.44|1927.5|1911.5|1927.85|1911.85|1926.44|1910.44|13
1641382760000|2022-01-05 11:39:20|1927.53|1911.53|1927.5|1911.5|1927.7|1911.7|1927.5|1911.5|5
1641382770000|2022-01-05 11:39:30|1927.3|1911.3|1925.74|1909.74|1927.3|1911.3|1925.42|1909.42|9
1641382780000|2022-01-05 11:39:40|1925.5|1909.5|1924|1908|1925.5|1909.5|1924|1908|18
1641382790000|2022-01-05 11:39:50|1924.25|1908.25|1924|1908|1924.25|1908.25|1923.88|1907.88|10
1641382800000|2022-01-05 11:40:00|1923.97|1907.97|1924.08|1908.08|1924.5|1908.5|1923.97|1907.97|8
1641382810000|2022-01-05 11:40:10|1924|1908|1926|1910|1926|1910|1924|1908|8
1641382820000|2022-01-05 11:40:20|1926.25|1910.25|1926|1910|1926.5|1910.5|1925.91|1909.91|11
1641382830000|2022-01-05 11:40:30|1925.97|1909.97|1926|1910|1926|1910|1925.95|1909.95|3
1641382840000|2022-01-05 11:40:40|1925.8|1909.8|1925.5|1909.5|1925.8|1909.8|1925.35|1909.35|6
1641382850000|2022-01-05 11:40:50|1925.9|1909.9|1926|1910|1926|1910|1925.9|1909.9|4
1641382860000|2022-01-05 11:41:00|1926.25|1910.25|1926.5|1910.5|1926.9|1910.9|1926.25|1910.25|8
1641382870000|2022-01-05 11:41:10|1926|1910|1925.66|1909.66|1926.5|1910.5|1925.5|1909.5|11
1641382880000|2022-01-05 11:41:20|1925.57|1909.57|1924.5|1908.5|1925.57|1909.57|1924.49|1908.49|5
1641382890000|2022-01-05 11:41:30|1924.7|1908.7|1925|1909|1925.3|1909.3|1924.7|1908.7|6
1641382900000|2022-01-05 11:41:40|1925.14|1909.14|1930|1914|1930|1914|1925.14|1909.14|9
1641382910000|2022-01-05 11:41:50|1929.82|1913.82|1930|1914|1930|1914|1929.5|1913.5|5
1641382920000|2022-01-05 11:42:00|1930.5|1914.5|1930.5|1914.5|1930.5|1914.5|1930.5|1914.5|1
1641382930000|2022-01-05 11:42:10|1931|1915|1930.89|1914.89|1931|1915|1930.7|1914.7|4
1641382940000|2022-01-05 11:42:20|1930.7|1914.7|1930.5|1914.5|1930.8|1914.8|1930.5|1914.5|5
1641382950000|2022-01-05 11:42:30|1929.6|1913.6|1926.5|1910.5|1930|1914|1926.5|1910.5|10
1641382960000|2022-01-05 11:42:40|1926.3|1910.3|1924.9|1908.9|1926.3|1910.3|1924.9|1908.9|7
1641382970000|2022-01-05 11:42:50|1924.82|1908.82|1923.71|1907.71|1924.82|1908.82|1923.71|1907.71|12
1641382980000|2022-01-05 11:43:00|1923.31|1907.31|1923.38|1907.38|1923.55|1907.55|1923.21|1907.21|7
1641382990000|2022-01-05 11:43:10|1923.37|1907.37|1923.26|1907.26|1923.38|1907.38|1922.78|1906.78|8
1641383000000|2022-01-05 11:43:20|1923.5|1907.5|1923.8|1907.8|1924|1908|1923.5|1907.5|4
1641383020000|2022-01-05 11:43:40|1923.7|1907.7|1922.81|1906.81|1923.7|1907.7|1922.6|1906.6|7
1641383030000|2022-01-05 11:43:50|1922.55|1906.55|1920.7|1904.7|1922.55|1906.55|1920.49|1904.49|14
1641383040000|2022-01-05 11:44:00|1920.69|1904.69|1919.5|1903.5|1920.69|1904.69|1919.45|1903.45|10
1641383050000|2022-01-05 11:44:10|1919.69|1903.69|1920.4|1904.4|1920.4|1904.4|1919.69|1903.69|10
1641383060000|2022-01-05 11:44:20|1920.33|1904.33|1919.5|1903.5|1920.33|1904.33|1919.5|1903.5|6
1641383070000|2022-01-05 11:44:30|1919.7|1903.7|1922|1906|1922|1906|1919.7|1903.7|11
1641383080000|2022-01-05 11:44:40|1921.55|1905.55|1920.65|1904.65|1921.55|1905.55|1920.63|1904.63|5
1641383090000|2022-01-05 11:44:50|1920.64|1904.64|1921.9|1905.9|1921.95|1905.95|1920.64|1904.64|12
1641383100000|2022-01-05 11:45:00|1922|1906|1923.11|1907.11|1923.35|1907.35|1921.92|1905.92|7
1641383110000|2022-01-05 11:45:10|1923.12|1907.12|1925|1909|1925|1909|1923.12|1907.12|6
1641383120000|2022-01-05 11:45:20|1925.07|1909.07|1926.5|1910.5|1926.5|1910.5|1925.07|1909.07|6
1641383130000|2022-01-05 11:45:30|1927|1911|1927.5|1911.5|1927.5|1911.5|1927|1911|2
1641383140000|2022-01-05 11:45:40|1927.29|1911.29|1927.5|1911.5|1927.92|1911.92|1927.29|1911.29|6
1641383150000|2022-01-05 11:45:50|1927.41|1911.41|1927.5|1911.5|1927.5|1911.5|1927.41|1911.41|2
1641383160000|2022-01-05 11:46:00|1927.92|1911.92|1928.3|1912.3|1928.36|1912.36|1927.92|1911.92|6
1641383170000|2022-01-05 11:46:10|1928.82|1912.82|1930.02|1914.02|1930.04|1914.04|1928.82|1912.82|12
1641383180000|2022-01-05 11:46:20|1929.62|1913.62|1930.5|1914.5|1930.5|1914.5|1929.62|1913.62|7
1641383190000|2022-01-05 11:46:30|1930.3|1914.3|1931.5|1915.5|1931.58|1915.58|1930.3|1914.3|9
1641383200000|2022-01-05 11:46:40|1931.43|1915.43|1930.34|1914.34|1931.43|1915.43|1930|1914|10
1641383210000|2022-01-05 11:46:50|1930.63|1914.63|1931|1915|1931|1915|1930.34|1914.34|8
1641383220000|2022-01-05 11:47:00|1931.5|1915.5|1930.39|1914.39|1931.5|1915.5|1930.39|1914.39|5
1641383230000|2022-01-05 11:47:10|1930.5|1914.5|1931.5|1915.5|1931.5|1915.5|1930.5|1914.5|4
1641383250000|2022-01-05 11:47:30|1930.7|1914.7|1929.54|1913.54|1930.7|1914.7|1929.54|1913.54|7
1641383260000|2022-01-05 11:47:40|1929.57|1913.57|1926.48|1910.48|1929.62|1913.62|1926.48|1910.48|16
1641383270000|2022-01-05 11:47:50|1926.65|1910.65|1927|1911|1927|1911|1926.65|1910.65|7
1641383280000|2022-01-05 11:48:00|1926.92|1910.92|1927.16|1911.16|1927.16|1911.16|1926.92|1910.92|3
1641383290000|2022-01-05 11:48:10|1928|1912|1930.5|1914.5|1930.5|1914.5|1927.5|1911.5|11
1641383300000|2022-01-05 11:48:20|1930.22|1914.22|1930.35|1914.35|1930.5|1914.5|1930|1914|6
1641383310000|2022-01-05 11:48:30|1930.85|1914.85|1931|1915|1931|1915|1930.72|1914.72|4
1641383320000|2022-01-05 11:48:40|1930.99|1914.99|1930.02|1914.02|1931|1915|1930.02|1914.02|12
1641383330000|2022-01-05 11:48:50|1930.5|1914.5|1931|1915|1931|1915|1930.5|1914.5|2
1641383340000|2022-01-05 11:49:00|1931.45|1915.45|1931|1915|1931.45|1915.45|1931|1915|4
1641383350000|2022-01-05 11:49:10|1930.5|1914.5|1930.5|1914.5|1930.88|1914.88|1930.5|1914.5|5
1641383360000|2022-01-05 11:49:20|1930.88|1914.88|1929.51|1913.51|1930.88|1914.88|1929.51|1913.51|7
1641383370000|2022-01-05 11:49:30|1929.32|1913.32|1928.8|1912.8|1929.32|1913.32|1928.5|1912.5|10
1641383380000|2022-01-05 11:49:40|1929|1913|1927.53|1911.53|1929|1913|1927.53|1911.53|9
1641383390000|2022-01-05 11:49:50|1927.98|1911.98|1927.97|1911.97|1928|1912|1927.97|1911.97|3
1641383400000|2022-01-05 11:50:00|1928|1912|1928|1912|1928|1912|1927.95|1911.95|3
1641383410000|2022-01-05 11:50:10|1928.38|1912.38|1929|1913|1929.22|1913.22|1928.38|1912.38|7
1641383420000|2022-01-05 11:50:20|1929.5|1913.5|1929.5|1913.5|1929.5|1913.5|1929|1913|4
1641383430000|2022-01-05 11:50:30|1929.65|1913.65|1929.5|1913.5|1929.8|1913.8|1929.5|1913.5|3
1641383440000|2022-01-05 11:50:40|1929|1913|1928.5|1912.5|1929|1913|1928.41|1912.41|8
1641383450000|2022-01-05 11:50:50|1928.65|1912.65|1928.5|1912.5|1928.65|1912.65|1928|1912|4
1641383460000|2022-01-05 11:51:00|1928.95|1912.95|1929|1913|1929|1913|1928.95|1912.95|2
1641383470000|2022-01-05 11:51:10|1928.9|1912.9|1928.5|1912.5|1928.97|1912.97|1928.5|1912.5|7
1641383490000|2022-01-05 11:51:30|1928|1912|1931.01|1915.01|1931.15|1915.15|1927|1911|15
1641383500000|2022-01-05 11:51:40|1931.51|1915.51|1932.5|1916.5|1932.5|1916.5|1931.51|1915.51|6
1641383510000|2022-01-05 11:51:50|1932.13|1916.13|1929.46|1913.46|1932.13|1916.13|1929.26|1913.26|8
1641383520000|2022-01-05 11:52:00|1929.2|1913.2|1929|1913|1929.2|1913.2|1929|1913|4
1641383530000|2022-01-05 11:52:10|1928.78|1912.78|1928.5|1912.5|1928.78|1912.78|1928.27|1912.27|4
1641383540000|2022-01-05 11:52:20|1928.01|1912.01|1925.48|1909.48|1928.01|1912.01|1925.46|1909.46|13
1641383550000|2022-01-05 11:52:30|1925.6|1909.6|1926.5|1910.5|1926.5|1910.5|1925.58|1909.58|6
1641383560000|2022-01-05 11:52:40|1926|1910|1927.32|1911.32|1927.45|1911.45|1926|1910|9
1641383570000|2022-01-05 11:52:50|1927.7|1911.7|1927.5|1911.5|1927.75|1911.75|1927.5|1911.5|4
1641383580000|2022-01-05 11:53:00|1927.9|1911.9|1928.02|1912.02|1928.02|1912.02|1927.9|1911.9|6
1641383590000|2022-01-05 11:53:10|1928|1912|1930|1914|1930|1914|1928|1912|10
1641383600000|2022-01-05 11:53:20|1930.19|1914.19|1931|1915|1931.35|1915.35|1930.19|1914.19|8
1641383610000|2022-01-05 11:53:30|1931.22|1915.22|1930.5|1914.5|1931.22|1915.22|1929.9|1913.9|11
1641383620000|2022-01-05 11:53:40|1931|1915|1932|1916|1932.4|1916.4|1931|1915|5
1641383630000|2022-01-05 11:53:50|1931.87|1915.87|1930.65|1914.65|1931.87|1915.87|1930.65|1914.65|8
1641383640000|2022-01-05 11:54:00|1931|1915|1931.5|1915.5|1931.55|1915.55|1931|1915|3
1641383650000|2022-01-05 11:54:10|1931.13|1915.13|1932.35|1916.35|1932.35|1916.35|1931.13|1915.13|6
1641383660000|2022-01-05 11:54:20|1932|1916|1930.8|1914.8|1932|1916|1930.8|1914.8|6
1641383670000|2022-01-05 11:54:30|1930.6|1914.6|1931|1915|1931|1915|1930.6|1914.6|2
1641383680000|2022-01-05 11:54:40|1930.94|1914.94|1931|1915|1931.1|1915.1|1930.94|1914.94|6
1641383690000|2022-01-05 11:54:50|1930.8|1914.8|1930.8|1914.8|1930.8|1914.8|1930.8|1914.8|1
1641383700000|2022-01-05 11:55:00|1930.5|1914.5|1928.46|1912.46|1930.5|1914.5|1928.46|1912.46|8
1641383710000|2022-01-05 11:55:10|1928.98|1912.98|1927.75|1911.75|1928.98|1912.98|1927.75|1911.75|9
1641383720000|2022-01-05 11:55:20|1927.63|1911.63|1927|1911|1927.63|1911.63|1926.6|1910.6|7
1641383730000|2022-01-05 11:55:30|1926.9|1910.9|1926.5|1910.5|1927|1911|1926.5|1910.5|4
1641383740000|2022-01-05 11:55:40|1926.36|1910.36|1928.5|1912.5|1928.5|1912.5|1926.36|1910.36|7
1641383750000|2022-01-05 11:55:50|1929|1913|1927.5|1911.5|1929|1913|1927.5|1911.5|9
1641383760000|2022-01-05 11:56:00|1927.44|1911.44|1925.5|1909.5|1927.44|1911.44|1925.5|1909.5|12
1641383770000|2022-01-05 11:56:10|1926|1910|1927|1911|1927|1911|1926|1910|9
1641383780000|2022-01-05 11:56:20|1927.5|1911.5|1928.5|1912.5|1929|1913|1927.5|1911.5|8
1641383790000|2022-01-05 11:56:30|1928|1912|1927.47|1911.47|1928.07|1912.07|1927.27|1911.27|17
1641383800000|2022-01-05 11:56:40|1927.18|1911.18|1927|1911|1927.47|1911.47|1926.94|1910.94|13
1641383810000|2022-01-05 11:56:50|1927.25|1911.25|1928.5|1912.5|1928.5|1912.5|1927|1911|4
1641383820000|2022-01-05 11:57:00|1928.99|1912.99|1931|1915|1931|1915|1928.99|1912.99|12
1641383830000|2022-01-05 11:57:10|1930.5|1914.5|1930.5|1914.5|1930.55|1914.55|1930.5|1914.5|3
1641383840000|2022-01-05 11:57:20|1930.09|1914.09|1930.34|1914.34|1930.34|1914.34|1930.09|1914.09|2
1641383850000|2022-01-05 11:57:30|1930.09|1914.09|1930.88|1914.88|1931|1915|1930.09|1914.09|12
1641383860000|2022-01-05 11:57:40|1931|1915|1932|1916|1932|1916|1930.91|1914.91|6
1641383870000|2022-01-05 11:57:50|1931.75|1915.75|1931|1915|1932|1916|1931|1915|5
1641383880000|2022-01-05 11:58:00|1930.91|1914.91|1931|1915|1931.43|1915.43|1930.91|1914.91|4
1641383890000|2022-01-05 11:58:10|1931.03|1915.03|1931.53|1915.53|1931.53|1915.53|1931.03|1915.03|2
1641383900000|2022-01-05 11:58:20|1931.5|1915.5|1931.5|1915.5|1931.5|1915.5|1931.5|1915.5|1
1641383910000|2022-01-05 11:58:30|1930.91|1914.91|1931.5|1915.5|1931.5|1915.5|1930.91|1914.91|3
1641383920000|2022-01-05 11:58:40|1931.54|1915.54|1932|1916|1932|1916|1931.54|1915.54|5
1641383930000|2022-01-05 11:58:50|1931.91|1915.91|1931|1915|1932|1916|1931|1915|5
1641383940000|2022-01-05 11:59:00|1930.94|1914.94|1931.9|1915.9|1931.9|1915.9|1930.94|1914.94|9
1641383950000|2022-01-05 11:59:10|1931.89|1915.89|1931.56|1915.56|1932|1916|1931.5|1915.5|8
1641383960000|2022-01-05 11:59:20|1931.6|1915.6|1932|1916|1932|1916|1931.5|1915.5|7
1641383970000|2022-01-05 11:59:30|1932.44|1916.44|1932.45|1916.45|1932.45|1916.45|1932.44|1916.44|2
1641383980000|2022-01-05 11:59:40|1932.5|1916.5|1931.93|1915.93|1932.5|1916.5|1931.93|1915.93|5
1641383990000|2022-01-05 11:59:50|1932.38|1916.38|1932.38|1916.38|1932.38|1916.38|1932.38|1916.38|1
1641384000000|2022-01-05 12:00:00|1932.45|1916.45|1932.4|1916.4|1932.45|1916.45|1931.93|1915.93|8
1641384010000|2022-01-05 12:00:10|1932.5|1916.5|1933.79|1917.79|1933.79|1917.79|1932.5|1916.5|9
1641384020000|2022-01-05 12:00:20|1933.91|1917.91|1935.46|1919.46|1935.46|1919.46|1933.91|1917.91|4
1641384030000|2022-01-05 12:00:30|1935.5|1919.5|1937.28|1921.28|1937.28|1921.28|1935.5|1919.5|7
1641384040000|2022-01-05 12:00:40|1937.92|1921.92|1938|1922|1938|1922|1937.23|1921.23|9
1641384050000|2022-01-05 12:00:50|1937.89|1921.89|1939.84|1923.84|1939.84|1923.84|1937.89|1921.89|15
1641384060000|2022-01-05 12:01:00|1939.82|1923.82|1940.35|1924.35|1940.35|1924.35|1939.75|1923.75|4
1641384070000|2022-01-05 12:01:10|1940.32|1924.32|1941|1925|1941|1925|1939.7|1923.7|8
1641384080000|2022-01-05 12:01:20|1940.92|1924.92|1941.5|1925.5|1941.5|1925.5|1940.09|1924.09|13
1641384090000|2022-01-05 12:01:30|1941.22|1925.22|1941.5|1925.5|1941.5|1925.5|1940.9|1924.9|9
1641384100000|2022-01-05 12:01:40|1941.65|1925.65|1941.5|1925.5|1941.65|1925.65|1940.65|1924.65|8
1641384110000|2022-01-05 12:01:50|1941.45|1925.45|1941|1925|1941.5|1925.5|1941|1925|5
1641384120000|2022-01-05 12:02:00|1940.5|1924.5|1940.55|1924.55|1940.6|1924.6|1940.22|1924.22|12
1641384130000|2022-01-05 12:02:10|1940.39|1924.39|1940.2|1924.2|1940.55|1924.55|1939.9|1923.9|10
1641384140000|2022-01-05 12:02:20|1940|1924|1942|1926|1942|1926|1940|1924|20
1641384150000|2022-01-05 12:02:30|1941.96|1925.96|1942|1926|1942|1926|1941.67|1925.67|8
1641384160000|2022-01-05 12:02:40|1941.98|1925.98|1942|1926|1942.5|1926.5|1941.7|1925.7|7
1641384170000|2022-01-05 12:02:50|1942.45|1926.45|1943.5|1927.5|1943.75|1927.75|1942.22|1926.22|12
1641384180000|2022-01-05 12:03:00|1943.75|1927.75|1944.1|1928.1|1944.37|1928.37|1943.5|1927.5|7
1641384190000|2022-01-05 12:03:10|1944|1928|1944.75|1928.75|1944.75|1928.75|1944|1928|9
1641384200000|2022-01-05 12:03:20|1944.7|1928.7|1944.66|1928.66|1944.7|1928.7|1944.45|1928.45|7
1641384210000|2022-01-05 12:03:30|1944.45|1928.45|1941.5|1925.5|1944.55|1928.55|1941.5|1925.5|12
1641384220000|2022-01-05 12:03:40|1941.44|1925.44|1941.5|1925.5|1941.5|1925.5|1941.44|1925.44|2
1641384230000|2022-01-05 12:03:50|1941.35|1925.35|1940.55|1924.55|1941.5|1925.5|1940.55|1924.55|3
1641384240000|2022-01-05 12:04:00|1940.5|1924.5|1940.5|1924.5|1940.5|1924.5|1940.5|1924.5|1
1641384250000|2022-01-05 12:04:10|1940.82|1924.82|1941|1925|1941|1925|1940.82|1924.82|2
1641384260000|2022-01-05 12:04:20|1940.79|1924.79|1940.88|1924.88|1941.09|1925.09|1940.5|1924.5|8
1641384270000|2022-01-05 12:04:30|1940.5|1924.5|1938.01|1922.01|1940.55|1924.55|1938|1922|11
1641384280000|2022-01-05 12:04:40|1938.32|1922.32|1938.55|1922.55|1938.91|1922.91|1938.32|1922.32|7
1641384290000|2022-01-05 12:04:50|1938.27|1922.27|1936.13|1920.13|1938.34|1922.34|1936|1920|11
1641384300000|2022-01-05 12:05:00|1935.98|1919.98|1932.7|1916.7|1935.98|1919.98|1932.7|1916.7|10
1641384310000|2022-01-05 12:05:10|1932.25|1916.25|1931.9|1915.9|1932.5|1916.5|1931|1915|13
1641384320000|2022-01-05 12:05:20|1932.29|1916.29|1932.5|1916.5|1932.75|1916.75|1932.29|1916.29|6
1641384330000|2022-01-05 12:05:30|1933|1917|1929.1|1913.1|1933.1|1917.1|1928.09|1912.09|13
1641384340000|2022-01-05 12:05:40|1928.11|1912.11|1931.46|1915.46|1934.23|1918.23|1927.55|1911.55|15
1641384350000|2022-01-05 12:05:50|1931|1915|1931.22|1915.22|1931.64|1915.64|1931|1915|7
1641384360000|2022-01-05 12:06:00|1931|1915|1931.9|1915.9|1931.9|1915.9|1931|1915|4
1641384370000|2022-01-05 12:06:10|1931.85|1915.85|1932|1916|1932.83|1916.83|1931.85|1915.85|11
1641384380000|2022-01-05 12:06:20|1931.5|1915.5|1929.48|1913.48|1931.5|1915.5|1929.48|1913.48|12
1641384390000|2022-01-05 12:06:30|1928.7|1912.7|1928.06|1912.06|1929|1913|1928.06|1912.06|6
1641384400000|2022-01-05 12:06:40|1928.11|1912.11|1928.11|1912.11|1928.11|1912.11|1928.05|1912.05|4
1641384410000|2022-01-05 12:06:50|1927.61|1911.61|1928.11|1912.11|1928.11|1912.11|1927.61|1911.61|4
1641384420000|2022-01-05 12:07:00|1927.61|1911.61|1927.65|1911.65|1927.76|1911.76|1927.55|1911.55|8
1641384430000|2022-01-05 12:07:10|1927.5|1911.5|1927.61|1911.61|1927.61|1911.61|1927.5|1911.5|2
1641384440000|2022-01-05 12:07:20|1927.5|1911.5|1927.53|1911.53|1927.76|1911.76|1927.5|1911.5|5
1641384450000|2022-01-05 12:07:30|1927.55|1911.55|1929|1913|1929|1913|1927.5|1911.5|10
1641384460000|2022-01-05 12:07:40|1929.5|1913.5|1930|1914|1931|1915|1929.5|1913.5|16
1641384470000|2022-01-05 12:07:50|1929.89|1913.89|1930|1914|1930|1914|1929.89|1913.89|2
1641384480000|2022-01-05 12:08:00|1930.5|1914.5|1930|1914|1930.5|1914.5|1930|1914|7
1641384490000|2022-01-05 12:08:10|1930.1|1914.1|1929.89|1913.89|1930.1|1914.1|1929.75|1913.75|5
1641384500000|2022-01-05 12:08:20|1929.55|1913.55|1929.5|1913.5|1929.89|1913.89|1929.5|1913.5|9
1641384520000|2022-01-05 12:08:40|1930|1914|1930.5|1914.5|1930.5|1914.5|1930|1914|4
1641384530000|2022-01-05 12:08:50|1930.4|1914.4|1931|1915|1931.3|1915.3|1930.4|1914.4|7
1641384540000|2022-01-05 12:09:00|1931.11|1915.11|1930|1914|1931.45|1915.45|1929.98|1913.98|9
1641384550000|2022-01-05 12:09:10|1930.29|1914.29|1930|1914|1930.29|1914.29|1929.92|1913.92|6
1641384570000|2022-01-05 12:09:30|1929.5|1913.5|1929.5|1913.5|1929.5|1913.5|1929.45|1913.45|3
1641384580000|2022-01-05 12:09:40|1929.42|1913.42|1929.3|1913.3|1929.42|1913.42|1929.17|1913.17|6
1641384590000|2022-01-05 12:09:50|1928.8|1912.8|1928.5|1912.5|1929.3|1913.3|1928.5|1912.5|7
1641384600000|2022-01-05 12:10:00|1928.14|1912.14|1928.11|1912.11|1928.49|1912.49|1928.11|1912.11|3
1641384610000|2022-01-05 12:10:10|1928.21|1912.21|1928.5|1912.5|1928.5|1912.5|1927.61|1911.61|9
1641384620000|2022-01-05 12:10:20|1928.11|1912.11|1928.11|1912.11|1928.11|1912.11|1928.11|1912.11|1
1641384630000|2022-01-05 12:10:30|1928.4|1912.4|1928.4|1912.4|1928.4|1912.4|1928.4|1912.4|1
1641384640000|2022-01-05 12:10:40|1928.5|1912.5|1929|1913|1929.08|1913.08|1928.5|1912.5|3
1641384650000|2022-01-05 12:10:50|1929.45|1913.45|1930|1914|1930.2|1914.2|1929.33|1913.33|8
1641384660000|2022-01-05 12:11:00|1929.9|1913.9|1930.11|1914.11|1930.11|1914.11|1929.85|1913.85|6
1641384670000|2022-01-05 12:11:10|1930|1914|1930.5|1914.5|1930.5|1914.5|1930|1914|2
1641384690000|2022-01-05 12:11:30|1930.4|1914.4|1929|1913|1930.5|1914.5|1928.89|1912.89|10
1641384700000|2022-01-05 12:11:40|1928.5|1912.5|1928.5|1912.5|1928.5|1912.5|1928.25|1912.25|3
1641384710000|2022-01-05 12:11:50|1927.55|1911.55|1922.5|1906.5|1927.55|1911.55|1922.25|1906.25|11
1641384720000|2022-01-05 12:12:00|1922.65|1906.65|1923.26|1907.26|1923.26|1907.26|1922.6|1906.6|5
1641384730000|2022-01-05 12:12:10|1923.18|1907.18|1923.26|1907.26|1923.26|1907.26|1923.06|1907.06|9
1641384740000|2022-01-05 12:12:20|1923.3|1907.3|1923|1907|1923.3|1907.3|1922.5|1906.5|6
1641384750000|2022-01-05 12:12:30|1922.9|1906.9|1924|1908|1924|1908|1922.55|1906.55|7
1641384760000|2022-01-05 12:12:40|1924.5|1908.5|1924.25|1908.25|1924.5|1908.5|1924.25|1908.25|2
1641384770000|2022-01-05 12:12:50|1924.06|1908.06|1924.05|1908.05|1924.06|1908.06|1924|1908|4
1641384780000|2022-01-05 12:13:00|1924|1908|1924.12|1908.12|1924.12|1908.12|1924|1908|2
1641384790000|2022-01-05 12:13:10|1924.33|1908.33|1924.83|1908.83|1924.83|1908.83|1924.12|1908.12|6
1641384800000|2022-01-05 12:13:20|1925.08|1909.08|1926.2|1910.2|1927|1911|1924.83|1908.83|12
1641384810000|2022-01-05 12:13:30|1926.39|1910.39|1926.5|1910.5|1926.65|1910.65|1926.2|1910.2|7
1641384820000|2022-01-05 12:13:40|1926.42|1910.42|1925.25|1909.25|1926.42|1910.42|1925|1909|8
1641384830000|2022-01-05 12:13:50|1925.09|1909.09|1925|1909|1925.09|1909.09|1924.95|1908.95|4
1641384840000|2022-01-05 12:14:00|1924.84|1908.84|1926|1910|1926|1910|1924.84|1908.84|10
1641384850000|2022-01-05 12:14:10|1926.35|1910.35|1926.5|1910.5|1926.63|1910.63|1926.35|1910.35|5
1641384860000|2022-01-05 12:14:20|1926.63|1910.63|1926.63|1910.63|1926.63|1910.63|1926.63|1910.63|1
1641384870000|2022-01-05 12:14:30|1926.5|1910.5|1926.5|1910.5|1926.5|1910.5|1926.5|1910.5|1
1641384880000|2022-01-05 12:14:40|1926.88|1910.88|1926.5|1910.5|1926.88|1910.88|1926.5|1910.5|4
1641384890000|2022-01-05 12:14:50|1926.35|1910.35|1925.21|1909.21|1926.35|1910.35|1925.21|1909.21|4
1641384900000|2022-01-05 12:15:00|1925.22|1909.22|1925.21|1909.21|1925.22|1909.22|1924.81|1908.81|4
1641384920000|2022-01-05 12:15:20|1925.29|1909.29|1925.35|1909.35|1925.35|1909.35|1925.29|1909.29|2
1641384930000|2022-01-05 12:15:30|1925.5|1909.5|1926|1910|1926.4|1910.4|1925.5|1909.5|3
1641384940000|2022-01-05 12:15:40|1926.07|1910.07|1926|1910|1926.07|1910.07|1925.98|1909.98|3
1641384950000|2022-01-05 12:15:50|1925.91|1909.91|1925.91|1909.91|1925.91|1909.91|1925.77|1909.77|3
1641384960000|2022-01-05 12:16:00|1925.9|1909.9|1925.18|1909.18|1925.9|1909.9|1925.18|1909.18|10
1641384970000|2022-01-05 12:16:10|1924.6|1908.6|1924.5|1908.5|1924.6|1908.6|1924.35|1908.35|5
1641384980000|2022-01-05 12:16:20|1924.38|1908.38|1924.5|1908.5|1924.5|1908.5|1924.33|1908.33|4
1641384990000|2022-01-05 12:16:30|1924.44|1908.44|1924.5|1908.5|1924.5|1908.5|1924.35|1908.35|6
1641385000000|2022-01-05 12:16:40|1924.38|1908.38|1924.36|1908.36|1924.5|1908.5|1924.3|1908.3|4
1641385010000|2022-01-05 12:16:50|1924.5|1908.5|1924.25|1908.25|1924.5|1908.5|1923.3|1907.3|6
1641385020000|2022-01-05 12:17:00|1924.45|1908.45|1924.45|1908.45|1924.45|1908.45|1924.45|1908.45|1
1641385030000|2022-01-05 12:17:10|1924.25|1908.25|1924.35|1908.35|1924.35|1908.35|1924.25|1908.25|2
1641385040000|2022-01-05 12:17:20|1924.18|1908.18|1924.21|1908.21|1924.3|1908.3|1924.18|1908.18|3
1641385050000|2022-01-05 12:17:30|1923.91|1907.91|1923.43|1907.43|1923.91|1907.91|1923.17|1907.17|7
1641385060000|2022-01-05 12:17:40|1923.45|1907.45|1923.45|1907.45|1923.45|1907.45|1923.45|1907.45|1
1641385070000|2022-01-05 12:17:50|1923.05|1907.05|1923.05|1907.05|1923.05|1907.05|1923.05|1907.05|1
1641385080000|2022-01-05 12:18:00|1923.07|1907.07|1921.5|1905.5|1923.43|1907.43|1921.42|1905.42|14
1641385090000|2022-01-05 12:18:10|1921.82|1905.82|1921.5|1905.5|1921.82|1905.82|1921.06|1905.06|10
1641385100000|2022-01-05 12:18:20|1921.64|1905.64|1921.31|1905.31|1921.64|1905.64|1921.17|1905.17|7
1641385110000|2022-01-05 12:18:30|1921.15|1905.15|1921.09|1905.09|1921.21|1905.21|1920.6|1904.6|5
1641385120000|2022-01-05 12:18:40|1921.31|1905.31|1920.81|1904.81|1921.31|1905.31|1920.81|1904.81|6
1641385130000|2022-01-05 12:18:50|1920.47|1904.47|1918.5|1902.5|1920.5|1904.5|1918.42|1902.42|14
1641385140000|2022-01-05 12:19:00|1918.79|1902.79|1918|1902|1918.79|1902.79|1915.5|1899.5|17
1641385150000|2022-01-05 12:19:10|1918.13|1902.13|1918|1902|1918.13|1902.13|1918|1902|4
1641385160000|2022-01-05 12:19:20|1917.65|1901.65|1917.55|1901.55|1917.7|1901.7|1917.55|1901.55|4
1641385170000|2022-01-05 12:19:30|1917.42|1901.42|1917.33|1901.33|1917.5|1901.5|1917.25|1901.25|10
1641385180000|2022-01-05 12:19:40|1917.28|1901.28|1916.7|1900.7|1917.3|1901.3|1916.7|1900.7|7
1641385190000|2022-01-05 12:19:50|1916.57|1900.57|1916.35|1900.35|1916.57|1900.57|1916.35|1900.35|4
1641385200000|2022-01-05 12:20:00|1915.7|1899.7|1914.85|1898.85|1915.7|1899.7|1914.85|1898.85|8
1641385210000|2022-01-05 12:20:10|1914.55|1898.55|1915|1899|1915|1899|1914.55|1898.55|3
1641385220000|2022-01-05 12:20:20|1915.17|1899.17|1914.5|1898.5|1915.17|1899.17|1914.5|1898.5|6
1641385230000|2022-01-05 12:20:30|1914.41|1898.41|1914.38|1898.38|1914.5|1898.5|1914.23|1898.23|6
1641385240000|2022-01-05 12:20:40|1913.65|1897.65|1915|1899|1915|1899|1913.65|1897.65|13
1641385250000|2022-01-05 12:20:50|1914.94|1898.94|1914.43|1898.43|1915|1899|1914.43|1898.43|11
1641385260000|2022-01-05 12:21:00|1914.38|1898.38|1914.38|1898.38|1914.6|1898.6|1914.13|1898.13|7
1641385270000|2022-01-05 12:21:10|1913.93|1897.93|1910.89|1894.89|1913.93|1897.93|1910.89|1894.89|11
1641385280000|2022-01-05 12:21:20|1911.39|1895.39|1912.58|1896.58|1912.59|1896.59|1911.17|1895.17|17
1641385290000|2022-01-05 12:21:30|1912.59|1896.59|1913|1897|1913.25|1897.25|1912.5|1896.5|8
1641385300000|2022-01-05 12:21:40|1912.9|1896.9|1911.57|1895.57|1913|1897|1911.39|1895.39|15
1641385310000|2022-01-05 12:21:50|1911.32|1895.32|1909.5|1893.5|1911.32|1895.32|1909.33|1893.33|15
1641385320000|2022-01-05 12:22:00|1909.88|1893.88|1908.79|1892.79|1909.88|1893.88|1908.75|1892.75|11
1641385330000|2022-01-05 12:22:10|1908.84|1892.84|1908.32|1892.32|1909.25|1893.25|1908|1892|11
1641385340000|2022-01-05 12:22:20|1908.19|1892.19|1907.5|1891.5|1908.19|1892.19|1906.51|1890.51|9
1641385350000|2022-01-05 12:22:30|1907.45|1891.45|1907.2|1891.2|1907.9|1891.9|1907.2|1891.2|6
1641385360000|2022-01-05 12:22:40|1907.12|1891.12|1907.46|1891.46|1907.46|1891.46|1906.71|1890.71|6
1641385370000|2022-01-05 12:22:50|1907.7|1891.7|1907.4|1891.4|1907.7|1891.7|1907.2|1891.2|4
1641385380000|2022-01-05 12:23:00|1907.5|1891.5|1907.25|1891.25|1907.5|1891.5|1907.25|1891.25|2
1641385390000|2022-01-05 12:23:10|1907.36|1891.36|1914.25|1898.25|1914.25|1898.25|1907.36|1891.36|22
1641385400000|2022-01-05 12:23:20|1914|1898|1912.5|1896.5|1914.93|1898.93|1912.5|1896.5|22
1641385410000|2022-01-05 12:23:30|1912|1896|1910.3|1894.3|1912|1896|1910.12|1894.12|5
1641385420000|2022-01-05 12:23:40|1910.1|1894.1|1909.11|1893.11|1910.1|1894.1|1909.11|1893.11|9
1641385430000|2022-01-05 12:23:50|1909.39|1893.39|1910|1894|1910.45|1894.45|1909.39|1893.39|14
1641385440000|2022-01-05 12:24:00|1910.42|1894.42|1911|1895|1911.1|1895.1|1910.11|1894.11|7
1641385450000|2022-01-05 12:24:10|1910.86|1894.86|1909.93|1893.93|1910.86|1894.86|1909.93|1893.93|7
1641385460000|2022-01-05 12:24:20|1910.03|1894.03|1909.68|1893.68|1910.18|1894.18|1909.68|1893.68|5
1641385470000|2022-01-05 12:24:30|1909.5|1893.5|1909.42|1893.42|1909.5|1893.5|1909.2|1893.2|4
1641385480000|2022-01-05 12:24:40|1909|1893|1905.75|1889.75|1909|1893|1905.75|1889.75|11
1641385490000|2022-01-05 12:24:50|1905.6|1889.6|1906.51|1890.51|1906.52|1890.52|1905.5|1889.5|7
1641385500000|2022-01-05 12:25:00|1906.7|1890.7|1912.9|1896.9|1912.9|1896.9|1906.7|1890.7|18
1641385510000|2022-01-05 12:25:10|1912.5|1896.5|1914.8|1898.8|1914.82|1898.82|1912.5|1896.5|14
1641385520000|2022-01-05 12:25:20|1914.9|1898.9|1917|1901|1917.15|1901.15|1914.9|1898.9|14
1641385530000|2022-01-05 12:25:30|1917.31|1901.31|1917.15|1901.15|1917.94|1901.94|1917.05|1901.05|16
1641385540000|2022-01-05 12:25:40|1917.02|1901.02|1916.53|1900.53|1917.02|1901.02|1916|1900|5
1641385550000|2022-01-05 12:25:50|1916.43|1900.43|1917.15|1901.15|1917.23|1901.23|1916.05|1900.05|8
1641385560000|2022-01-05 12:26:00|1917.23|1901.23|1916.5|1900.5|1917.5|1901.5|1916.5|1900.5|8
1641385570000|2022-01-05 12:26:10|1916.6|1900.6|1915.5|1899.5|1916.6|1900.6|1915.35|1899.35|6
1641385580000|2022-01-05 12:26:20|1916.15|1900.15|1915.29|1899.29|1916.42|1900.42|1915|1899|9
1641385590000|2022-01-05 12:26:30|1915.66|1899.66|1914.55|1898.55|1915.66|1899.66|1914.55|1898.55|4
1641385600000|2022-01-05 12:26:40|1914.17|1898.17|1913.49|1897.49|1914.17|1898.17|1912.43|1896.43|16
1641385610000|2022-01-05 12:26:50|1912.99|1896.99|1913.5|1897.5|1913.5|1897.5|1912.99|1896.99|4
1641385620000|2022-01-05 12:27:00|1913.56|1897.56|1914.5|1898.5|1914.5|1898.5|1913.56|1897.56|4
1641385630000|2022-01-05 12:27:10|1915|1899|1915|1899|1915.3|1899.3|1914.75|1898.75|5
1641385640000|2022-01-05 12:27:20|1915.1|1899.1|1915|1899|1915.1|1899.1|1915|1899|2
1641385650000|2022-01-05 12:27:30|1915.05|1899.05|1915.05|1899.05|1915.05|1899.05|1915.05|1899.05|1
1641385660000|2022-01-05 12:27:40|1915.55|1899.55|1914.5|1898.5|1915.55|1899.55|1914.5|1898.5|14
1641385670000|2022-01-05 12:27:50|1914.6|1898.6|1914.13|1898.13|1914.6|1898.6|1914.13|1898.13|6
1641385680000|2022-01-05 12:28:00|1914|1898|1914.35|1898.35|1914.5|1898.5|1914|1898|5
1641385690000|2022-01-05 12:28:10|1914.5|1898.5|1915.45|1899.45|1915.45|1899.45|1914.02|1898.02|11
1641385700000|2022-01-05 12:28:20|1915.23|1899.23|1913.63|1897.63|1915.23|1899.23|1913.63|1897.63|15
1641385710000|2022-01-05 12:28:30|1913.53|1897.53|1914|1898|1914.16|1898.16|1913.5|1897.5|9
1641385720000|2022-01-05 12:28:40|1914.16|1898.16|1916|1900|1916|1900|1914|1898|9
1641385730000|2022-01-05 12:28:50|1915.72|1899.72|1917|1901|1917|1901|1915.65|1899.65|11
1641385740000|2022-01-05 12:29:00|1917.22|1901.22|1919.4|1903.4|1919.64|1903.64|1917.22|1901.22|14
1641385750000|2022-01-05 12:29:10|1919.5|1903.5|1922|1906|1923.03|1907.03|1919.5|1903.5|17
1641385760000|2022-01-05 12:29:20|1921.5|1905.5|1920|1904|1921.5|1905.5|1920|1904|9
1641385770000|2022-01-05 12:29:30|1919.74|1903.74|1919.13|1903.13|1919.74|1903.74|1919.13|1903.13|3
1641385780000|2022-01-05 12:29:40|1919.5|1903.5|1918.5|1902.5|1919.5|1903.5|1918|1902|10
1641385790000|2022-01-05 12:29:50|1918.2|1902.2|1918.2|1902.2|1918.2|1902.2|1918.2|1902.2|1
1641385800000|2022-01-05 12:30:00|1918.42|1902.42|1920|1904|1920.87|1904.87|1918.42|1902.42|10
1641385810000|2022-01-05 12:30:10|1920.22|1904.22|1920.5|1904.5|1920.63|1904.63|1920.22|1904.22|10
1641385820000|2022-01-05 12:30:20|1919.99|1903.99|1919.05|1903.05|1919.99|1903.99|1918.34|1902.34|9
1641385830000|2022-01-05 12:30:30|1918.6|1902.6|1917.03|1901.03|1919.03|1903.03|1916.5|1900.5|16
1641385840000|2022-01-05 12:30:40|1917.05|1901.05|1918.5|1902.5|1918.5|1902.5|1917.05|1901.05|10
1641385850000|2022-01-05 12:30:50|1919|1903|1920.08|1904.08|1920.08|1904.08|1919|1903|6
1641385860000|2022-01-05 12:31:00|1920|1904|1922|1906|1922|1906|1920|1904|14
1641385870000|2022-01-05 12:31:10|1922.07|1906.07|1923|1907|1923.3|1907.3|1922.07|1906.07|8
1641385880000|2022-01-05 12:31:20|1922.5|1906.5|1920.86|1904.86|1922.9|1906.9|1920.19|1904.19|15
1641385890000|2022-01-05 12:31:30|1920.72|1904.72|1919.9|1903.9|1920.72|1904.72|1919.35|1903.35|14
1641385900000|2022-01-05 12:31:40|1920.4|1904.4|1920.55|1904.55|1920.55|1904.55|1920.25|1904.25|6
1641385910000|2022-01-05 12:31:50|1920.52|1904.52|1920.53|1904.53|1920.55|1904.55|1920.5|1904.5|6
1641385920000|2022-01-05 12:32:00|1920.5|1904.5|1920.53|1904.53|1920.55|1904.55|1920.5|1904.5|5
1641385930000|2022-01-05 12:32:10|1920.55|1904.55|1920.52|1904.52|1920.55|1904.55|1920.5|1904.5|3
1641385940000|2022-01-05 12:32:20|1920.5|1904.5|1922|1906|1922.1|1906.1|1920.5|1904.5|7
1641385950000|2022-01-05 12:32:30|1922.15|1906.15|1921.5|1905.5|1922.15|1906.15|1920.85|1904.85|7
1641385960000|2022-01-05 12:32:40|1921.75|1905.75|1922.45|1906.45|1922.45|1906.45|1921.72|1905.72|6
1641385970000|2022-01-05 12:32:50|1922.1|1906.1|1920.5|1904.5|1922.1|1906.1|1920.5|1904.5|10
1641385980000|2022-01-05 12:33:00|1920.45|1904.45|1920.44|1904.44|1921|1905|1920.44|1904.44|5
1641385990000|2022-01-05 12:33:10|1920.5|1904.5|1920.5|1904.5|1920.5|1904.5|1920.5|1904.5|1
1641386000000|2022-01-05 12:33:20|1920.4|1904.4|1919.14|1903.14|1920.4|1904.4|1918.85|1902.85|8
1641386010000|2022-01-05 12:33:30|1918.75|1902.75|1918.53|1902.53|1919.14|1903.14|1918.53|1902.53|5
1641386020000|2022-01-05 12:33:40|1918.5|1902.5|1918.64|1902.64|1918.64|1902.64|1918.39|1902.39|4
1641386030000|2022-01-05 12:33:50|1918.65|1902.65|1920.11|1904.11|1920.11|1904.11|1918.65|1902.65|6
1641386040000|2022-01-05 12:34:00|1920.2|1904.2|1921|1905|1921.2|1905.2|1920.2|1904.2|13
1641386050000|2022-01-05 12:34:10|1921.5|1905.5|1922.05|1906.05|1922.05|1906.05|1921.5|1905.5|3
1641386060000|2022-01-05 12:34:20|1922.5|1906.5|1923|1907|1923|1907|1922.42|1906.42|5
1641386070000|2022-01-05 12:34:30|1922.72|1906.72|1922.5|1906.5|1923|1907|1922.5|1906.5|7
1641386080000|2022-01-05 12:34:40|1923|1907|1923.45|1907.45|1923.45|1907.45|1923|1907|5
1641386090000|2022-01-05 12:34:50|1923.25|1907.25|1924.39|1908.39|1924.39|1908.39|1923.25|1907.25|5
1641386100000|2022-01-05 12:35:00|1924.75|1908.75|1925|1909|1925.59|1909.59|1924.75|1908.75|10
1641386110000|2022-01-05 12:35:10|1925.59|1909.59|1926.14|1910.14|1926.14|1910.14|1925.59|1909.59|7
1641386120000|2022-01-05 12:35:20|1926.45|1910.45|1927.1|1911.1|1927.1|1911.1|1926.45|1910.45|6
1641386130000|2022-01-05 12:35:30|1927.35|1911.35|1926.75|1910.75|1927.35|1911.35|1926.75|1910.75|6
1641386140000|2022-01-05 12:35:40|1926.6|1910.6|1926.75|1910.75|1927|1911|1926.5|1910.5|7
1641386150000|2022-01-05 12:35:50|1927|1911|1926.5|1910.5|1927|1911|1926.5|1910.5|4
1641386160000|2022-01-05 12:36:00|1926.79|1910.79|1926.79|1910.79|1926.79|1910.79|1926.79|1910.79|1
1641386170000|2022-01-05 12:36:10|1926.68|1910.68|1924.73|1908.73|1926.72|1910.72|1924.73|1908.73|10
1641386180000|2022-01-05 12:36:20|1925.1|1909.1|1924.3|1908.3|1925.15|1909.15|1924.3|1908.3|7
1641386190000|2022-01-05 12:36:30|1924|1908|1924|1908|1924.5|1908.5|1923.5|1907.5|4
1641386200000|2022-01-05 12:36:40|1924.09|1908.09|1924|1908|1924.09|1908.09|1924|1908|2
1641386210000|2022-01-05 12:36:50|1924.5|1908.5|1925|1909|1925|1909|1924.5|1908.5|2
1641386220000|2022-01-05 12:37:00|1924.65|1908.65|1925|1909|1925|1909|1924.65|1908.65|3
1641386230000|2022-01-05 12:37:10|1924.72|1908.72|1924.5|1908.5|1925.14|1909.14|1924.5|1908.5|7
1641386240000|2022-01-05 12:37:20|1924.37|1908.37|1923.15|1907.15|1924.37|1908.37|1922.95|1906.95|8
1641386250000|2022-01-05 12:37:30|1923.32|1907.32|1923.5|1907.5|1923.5|1907.5|1922.99|1906.99|6
1641386260000|2022-01-05 12:37:40|1923.79|1907.79|1924|1908|1924|1908|1923.79|1907.79|4
1641386270000|2022-01-05 12:37:50|1923.79|1907.79|1923.52|1907.52|1924.5|1908.5|1923.52|1907.52|7
1641386280000|2022-01-05 12:38:00|1923.53|1907.53|1923.5|1907.5|1923.53|1907.53|1923.38|1907.38|8
1641386290000|2022-01-05 12:38:10|1923.35|1907.35|1923.35|1907.35|1923.35|1907.35|1923.35|1907.35|1
1641386300000|2022-01-05 12:38:20|1923|1907|1922.22|1906.22|1923|1907|1922.22|1906.22|3
1641386310000|2022-01-05 12:38:30|1922.5|1906.5|1921.5|1905.5|1922.5|1906.5|1921.05|1905.05|12
1641386320000|2022-01-05 12:38:40|1921.03|1905.03|1920.09|1904.09|1921.03|1905.03|1920.09|1904.09|7
1641386330000|2022-01-05 12:38:50|1920.04|1904.04|1920|1904|1920.04|1904.04|1919.6|1903.6|4
1641386340000|2022-01-05 12:39:00|1919.7|1903.7|1919.89|1903.89|1920|1904|1919.7|1903.7|4
1641386350000|2022-01-05 12:39:10|1919.7|1903.7|1919.89|1903.89|1919.89|1903.89|1919.55|1903.55|5
1641386360000|2022-01-05 12:39:20|1919.74|1903.74|1919.74|1903.74|1919.74|1903.74|1919.74|1903.74|1
1641386370000|2022-01-05 12:39:30|1919.89|1903.89|1920.18|1904.18|1920.18|1904.18|1919.89|1903.89|3
1641386380000|2022-01-05 12:39:40|1920.05|1904.05|1920.5|1904.5|1920.5|1904.5|1919.88|1903.88|9
1641386390000|2022-01-05 12:39:50|1920.74|1904.74|1920.65|1904.65|1920.74|1904.74|1920.5|1904.5|5
1641386400000|2022-01-05 12:40:00|1920.5|1904.5|1920.6|1904.6|1920.6|1904.6|1920.5|1904.5|2
1641386410000|2022-01-05 12:40:10|1920.5|1904.5|1920.55|1904.55|1920.6|1904.6|1920.5|1904.5|3
1641386420000|2022-01-05 12:40:20|1920.73|1904.73|1920.05|1904.05|1920.73|1904.73|1920.05|1904.05|3
1641386430000|2022-01-05 12:40:30|1919.65|1903.65|1917.76|1901.76|1919.65|1903.65|1917.76|1901.76|7
1641386440000|2022-01-05 12:40:40|1917.5|1901.5|1916.5|1900.5|1917.5|1901.5|1915.8|1899.8|17
1641386450000|2022-01-05 12:40:50|1916.19|1900.19|1912.43|1896.43|1916.19|1900.19|1912.43|1896.43|17
1641386460000|2022-01-05 12:41:00|1912.28|1896.28|1913|1897|1914|1898|1912.28|1896.28|15
1641386470000|2022-01-05 12:41:10|1913.22|1897.22|1913.25|1897.25|1914|1898|1913.22|1897.22|8
1641386480000|2022-01-05 12:41:20|1913.22|1897.22|1913|1897|1913.22|1897.22|1912.65|1896.65|5
1641386490000|2022-01-05 12:41:30|1912.9|1896.9|1909.47|1893.47|1912.9|1896.9|1909.47|1893.47|14
1641386500000|2022-01-05 12:41:40|1909.95|1893.95|1911|1895|1911.02|1895.02|1909.95|1893.95|14
1641386510000|2022-01-05 12:41:50|1911.45|1895.45|1912.13|1896.13|1912.13|1896.13|1911.45|1895.45|4
1641386520000|2022-01-05 12:42:00|1912.5|1896.5|1914.5|1898.5|1914.5|1898.5|1912.5|1896.5|12
1641386530000|2022-01-05 12:42:10|1915.1|1899.1|1916.21|1900.21|1916.21|1900.21|1915.1|1899.1|6
1641386540000|2022-01-05 12:42:20|1916.5|1900.5|1917.95|1901.95|1917.95|1901.95|1916.34|1900.34|13
1641386550000|2022-01-05 12:42:30|1918|1902|1919.25|1903.25|1919.25|1903.25|1918|1902|5
1641386560000|2022-01-05 12:42:40|1920|1904|1920|1904|1920|1904|1919.5|1903.5|7
1641386570000|2022-01-05 12:42:50|1920.11|1904.11|1919|1903|1920.29|1904.29|1919|1903|10
1641386580000|2022-01-05 12:43:00|1919.75|1903.75|1920.5|1904.5|1920.5|1904.5|1919.75|1903.75|7
1641386590000|2022-01-05 12:43:10|1920.1|1904.1|1920.26|1904.26|1920.5|1904.5|1920.1|1904.1|4
1641386600000|2022-01-05 12:43:20|1920.5|1904.5|1920.2|1904.2|1921|1905|1920.2|1904.2|5
1641386610000|2022-01-05 12:43:30|1920.3|1904.3|1920.5|1904.5|1920.5|1904.5|1920.3|1904.3|2
1641386620000|2022-01-05 12:43:40|1920.72|1904.72|1921.38|1905.38|1921.5|1905.5|1920.72|1904.72|7
1641386630000|2022-01-05 12:43:50|1921.5|1905.5|1921.5|1905.5|1922.05|1906.05|1921.5|1905.5|9
1641386640000|2022-01-05 12:44:00|1921.75|1905.75|1923.14|1907.14|1923.14|1907.14|1921.75|1905.75|12
1641386650000|2022-01-05 12:44:10|1922.89|1906.89|1922.2|1906.2|1922.89|1906.89|1922.2|1906.2|6
1641386660000|2022-01-05 12:44:20|1921.72|1905.72|1921.51|1905.51|1921.75|1905.75|1921.51|1905.51|6
1641386670000|2022-01-05 12:44:30|1921.42|1905.42|1922.02|1906.02|1922.02|1906.02|1921.42|1905.42|4
1641386680000|2022-01-05 12:44:40|1921.77|1905.77|1922.02|1906.02|1922.02|1906.02|1921.77|1905.77|2
1641386690000|2022-01-05 12:44:50|1922.5|1906.5|1923|1907|1923|1907|1922.45|1906.45|5
1641386700000|2022-01-05 12:45:00|1923.21|1907.21|1922.9|1906.9|1923.45|1907.45|1922.9|1906.9|6
1641386710000|2022-01-05 12:45:10|1922.75|1906.75|1922.06|1906.06|1922.75|1906.75|1921.85|1905.85|8
1641386720000|2022-01-05 12:45:20|1922.15|1906.15|1922.15|1906.15|1922.45|1906.45|1922.15|1906.15|4
1641386730000|2022-01-05 12:45:30|1922.34|1906.34|1921.5|1905.5|1922.34|1906.34|1921.5|1905.5|4
1641386740000|2022-01-05 12:45:40|1921.84|1905.84|1922.34|1906.34|1922.34|1906.34|1921.84|1905.84|2
1641386750000|2022-01-05 12:45:50|1922.5|1906.5|1923.45|1907.45|1923.45|1907.45|1922.5|1906.5|4
1641386760000|2022-01-05 12:46:00|1923.5|1907.5|1923|1907|1923.5|1907.5|1923|1907|3
1641386770000|2022-01-05 12:46:10|1922.92|1906.92|1920|1904|1922.92|1906.92|1920|1904|11
1641386780000|2022-01-05 12:46:20|1920.01|1904.01|1919.72|1903.72|1920.03|1904.03|1919.65|1903.65|11
1641386790000|2022-01-05 12:46:30|1919.55|1903.55|1920|1904|1920|1904|1919.55|1903.55|2
1641386800000|2022-01-05 12:46:40|1920.05|1904.05|1920.75|1904.75|1921.11|1905.11|1920.05|1904.05|8
1641386810000|2022-01-05 12:46:50|1921|1905|1920.5|1904.5|1921.09|1905.09|1920.36|1904.36|14
1641386820000|2022-01-05 12:47:00|1919.91|1903.91|1919.05|1903.05|1919.91|1903.91|1919.05|1903.05|8
1641386830000|2022-01-05 12:47:10|1918.5|1902.5|1918|1902|1919.05|1903.05|1917.29|1901.29|12
1641386840000|2022-01-05 12:47:20|1918.06|1902.06|1918.11|1902.11|1918.11|1902.11|1917.92|1901.92|5
1641386850000|2022-01-05 12:47:30|1918.01|1902.01|1918|1902|1918.5|1902.5|1918|1902|7
1641386860000|2022-01-05 12:47:40|1917.5|1901.5|1917.5|1901.5|1917.5|1901.5|1917.5|1901.5|1
1641386870000|2022-01-05 12:47:50|1917.65|1901.65|1918.72|1902.72|1918.72|1902.72|1917.65|1901.65|12
1641386880000|2022-01-05 12:48:00|1918.57|1902.57|1918.57|1902.57|1919.3|1903.3|1918.57|1902.57|4
1641386890000|2022-01-05 12:48:10|1918.5|1902.5|1920.2|1904.2|1920.2|1904.2|1918.5|1902.5|11
1641386900000|2022-01-05 12:48:20|1920.15|1904.15|1920.5|1904.5|1921|1905|1920.15|1904.15|8
1641386910000|2022-01-05 12:48:30|1921|1905|1920.5|1904.5|1921.4|1905.4|1920.5|1904.5|4
1641386920000|2022-01-05 12:48:40|1921|1905|1921.35|1905.35|1921.35|1905.35|1921|1905|4
1641386930000|2022-01-05 12:48:50|1921.57|1905.57|1922.34|1906.34|1922.34|1906.34|1921.57|1905.57|7
1641386940000|2022-01-05 12:49:00|1922|1906|1922.35|1906.35|1922.35|1906.35|1922|1906|2
1641386950000|2022-01-05 12:49:10|1922.6|1906.6|1922.85|1906.85|1922.85|1906.85|1922.35|1906.35|6
1641386960000|2022-01-05 12:49:20|1923|1907|1921.38|1905.38|1923|1907|1921.38|1905.38|13
1641386970000|2022-01-05 12:49:30|1921.61|1905.61|1922|1906|1922|1906|1921.25|1905.25|6
1641386980000|2022-01-05 12:49:40|1921.9|1905.9|1921.5|1905.5|1921.9|1905.9|1921.28|1905.28|6
1641386990000|2022-01-05 12:49:50|1921.45|1905.45|1921.88|1905.88|1922|1906|1921.24|1905.24|5
1641387000000|2022-01-05 12:50:00|1921.6|1905.6|1922.2|1906.2|1922.2|1906.2|1921.24|1905.24|8
1641387010000|2022-01-05 12:50:10|1922|1906|1921.26|1905.26|1922|1906|1921.24|1905.24|7
1641387020000|2022-01-05 12:50:20|1921.68|1905.68|1922.09|1906.09|1922.09|1906.09|1921.66|1905.66|3
1641387030000|2022-01-05 12:50:30|1921.99|1905.99|1922.04|1906.04|1922.24|1906.24|1921.99|1905.99|12
1641387040000|2022-01-05 12:50:40|1922.24|1906.24|1922.3|1906.3|1922.3|1906.3|1922.09|1906.09|3
1641387050000|2022-01-05 12:50:50|1922.42|1906.42|1922.5|1906.5|1922.81|1906.81|1922|1906|9
1641387060000|2022-01-05 12:51:00|1922.9|1906.9|1923.11|1907.11|1923.5|1907.5|1922.48|1906.48|13
1641387070000|2022-01-05 12:51:10|1923.16|1907.16|1923.5|1907.5|1924.09|1908.09|1923.11|1907.11|12
1641387080000|2022-01-05 12:51:20|1923.37|1907.37|1924.44|1908.44|1924.5|1908.5|1923.37|1907.37|6
1641387090000|2022-01-05 12:51:30|1924.37|1908.37|1925.44|1909.44|1925.44|1909.44|1924.37|1908.37|7
1641387100000|2022-01-05 12:51:40|1925.5|1909.5|1928|1912|1928.5|1912.5|1925.5|1909.5|15
1641387110000|2022-01-05 12:51:50|1928.28|1912.28|1929.48|1913.48|1929.48|1913.48|1928.28|1912.28|7
1641387120000|2022-01-05 12:52:00|1929.83|1913.83|1930.51|1914.51|1930.52|1914.52|1929.7|1913.7|9
1641387130000|2022-01-05 12:52:10|1930.6|1914.6|1931.07|1915.07|1931.1|1915.1|1930.6|1914.6|8
1641387140000|2022-01-05 12:52:20|1931.35|1915.35|1932.16|1916.16|1932.16|1916.16|1931.35|1915.35|5
1641387150000|2022-01-05 12:52:30|1931.97|1915.97|1931.44|1915.44|1932.26|1916.26|1931.37|1915.37|15
1641387160000|2022-01-05 12:52:40|1931.61|1915.61|1931.44|1915.44|1932|1916|1931.43|1915.43|12
1641387170000|2022-01-05 12:52:50|1931.63|1915.63|1929.4|1913.4|1931.85|1915.85|1929.4|1913.4|11
1641387180000|2022-01-05 12:53:00|1929.9|1913.9|1930.5|1914.5|1930.5|1914.5|1929.6|1913.6|5
1641387190000|2022-01-05 12:53:10|1930.29|1914.29|1931|1915|1931|1915|1930.29|1914.29|4
1641387200000|2022-01-05 12:53:20|1931.55|1915.55|1932.5|1916.5|1932.5|1916.5|1931.55|1915.55|6
1641387210000|2022-01-05 12:53:30|1932.85|1916.85|1932.9|1916.9|1932.9|1916.9|1932.65|1916.65|3
1641387220000|2022-01-05 12:53:40|1933|1917|1933.59|1917.59|1933.7|1917.7|1933|1917|8
1641387230000|2022-01-05 12:53:50|1933.7|1917.7|1938.73|1922.73|1938.93|1922.93|1933.59|1917.59|16
1641387240000|2022-01-05 12:54:00|1939.23|1923.23|1939.5|1923.5|1939.5|1923.5|1938.86|1922.86|13
1641387250000|2022-01-05 12:54:10|1939.85|1923.85|1940.5|1924.5|1940.5|1924.5|1939.5|1923.5|6
1641387260000|2022-01-05 12:54:20|1940.32|1924.32|1940.5|1924.5|1940.5|1924.5|1940.32|1924.32|4
1641387270000|2022-01-05 12:54:30|1940.32|1924.32|1940.5|1924.5|1940.5|1924.5|1940.32|1924.32|4
1641387280000|2022-01-05 12:54:40|1940.32|1924.32|1940.35|1924.35|1940.35|1924.35|1940.07|1924.07|3
1641387290000|2022-01-05 12:54:50|1940.27|1924.27|1938.6|1922.6|1940.27|1924.27|1938.36|1922.36|13
1641387300000|2022-01-05 12:55:00|1938.36|1922.36|1938.2|1922.2|1938.5|1922.5|1937.36|1921.36|13
1641387310000|2022-01-05 12:55:10|1938.35|1922.35|1939.1|1923.1|1939.1|1923.1|1938|1922|7
1641387320000|2022-01-05 12:55:20|1939.5|1923.5|1939.5|1923.5|1940|1924|1939.38|1923.38|7
1641387330000|2022-01-05 12:55:30|1940|1924|1940.23|1924.23|1940.69|1924.69|1939.9|1923.9|15
1641387340000|2022-01-05 12:55:40|1940.25|1924.25|1940.61|1924.61|1940.61|1924.61|1940.25|1924.25|7
1641387350000|2022-01-05 12:55:50|1940.37|1924.37|1940.45|1924.45|1941.11|1925.11|1940.37|1924.37|9
1641387360000|2022-01-05 12:56:00|1940.37|1924.37|1940.47|1924.47|1940.5|1924.5|1940.37|1924.37|6
1641387370000|2022-01-05 12:56:10|1940.42|1924.42|1940.5|1924.5|1940.5|1924.5|1940.32|1924.32|6
1641387380000|2022-01-05 12:56:20|1940.41|1924.41|1940.43|1924.43|1940.5|1924.5|1940.37|1924.37|9
1641387390000|2022-01-05 12:56:30|1940.5|1924.5|1941.5|1925.5|1941.5|1925.5|1940.5|1924.5|19
1641387400000|2022-01-05 12:56:40|1941.4|1925.4|1941.5|1925.5|1941.5|1925.5|1940.61|1924.61|10
1641387410000|2022-01-05 12:56:50|1941.44|1925.44|1941.5|1925.5|1941.5|1925.5|1941.44|1925.44|4
1641387420000|2022-01-05 12:57:00|1941.11|1925.11|1941.63|1925.63|1941.63|1925.63|1941.11|1925.11|7
1641387430000|2022-01-05 12:57:10|1942|1926|1942.76|1926.76|1942.76|1926.76|1942|1926|15
1641387440000|2022-01-05 12:57:20|1942.57|1926.57|1942.86|1926.86|1943.26|1927.26|1942.57|1926.57|8
1641387450000|2022-01-05 12:57:30|1942.76|1926.76|1945.5|1929.5|1946|1930|1942.76|1926.76|13
1641387460000|2022-01-05 12:57:40|1946.1|1930.1|1946.5|1930.5|1946.75|1930.75|1946|1930|10
1641387470000|2022-01-05 12:57:50|1946|1930|1946.5|1930.5|1946.5|1930.5|1945.66|1929.66|11
1641387480000|2022-01-05 12:58:00|1946.99|1930.99|1946.5|1930.5|1947.5|1931.5|1946.5|1930.5|10
1641387490000|2022-01-05 12:58:10|1946.32|1930.32|1946.22|1930.22|1946.7|1930.7|1946.22|1930.22|9
1641387500000|2022-01-05 12:58:20|1946.28|1930.28|1946.53|1930.53|1946.53|1930.53|1946.03|1930.03|8
1641387510000|2022-01-05 12:58:30|1946.34|1930.34|1947.58|1931.58|1947.58|1931.58|1946.17|1930.17|8
1641387520000|2022-01-05 12:58:40|1947.49|1931.49|1950|1934|1950|1934|1947.49|1931.49|10
1641387530000|2022-01-05 12:58:50|1950.5|1934.5|1949.5|1933.5|1953.5|1937.5|1948.43|1932.43|19
1641387540000|2022-01-05 12:59:00|1949.63|1933.63|1949|1933|1949.63|1933.63|1948.96|1932.96|3
1641387550000|2022-01-05 12:59:10|1948.82|1932.82|1948.42|1932.42|1949.29|1933.29|1948.41|1932.41|12
1641387560000|2022-01-05 12:59:20|1948.5|1932.5|1948.45|1932.45|1949.5|1933.5|1948.32|1932.32|12
1641387570000|2022-01-05 12:59:30|1948.5|1932.5|1948.42|1932.42|1948.55|1932.55|1948.4|1932.4|5
1641387580000|2022-01-05 12:59:40|1948.92|1932.92|1954.8|1938.8|1954.8|1938.8|1948.92|1932.92|28
1641387590000|2022-01-05 12:59:50|1954.52|1938.52|1954.22|1938.22|1954.52|1938.52|1954.2|1938.2|8
1641387600000|2022-01-05 13:00:00|1954.35|1938.35|1956.09|1940.09|1956.09|1940.09|1954.35|1938.35|13
1641387610000|2022-01-05 13:00:10|1956|1940|1951|1935|1956.5|1940.5|1950.35|1934.35|16
1641387620000|2022-01-05 13:00:20|1950.79|1934.79|1949.82|1933.82|1951.09|1935.09|1949.82|1933.82|13
1641387630000|2022-01-05 13:00:30|1949.1|1933.1|1945.19|1929.19|1949.5|1933.5|1945.15|1929.15|15
1641387640000|2022-01-05 13:00:40|1945|1929|1945|1929|1945|1929|1944|1928|10
1641387650000|2022-01-05 13:00:50|1945.5|1929.5|1949|1933|1949|1933|1945.5|1929.5|11
1641387660000|2022-01-05 13:01:00|1949.1|1933.1|1950.2|1934.2|1950.2|1934.2|1949.1|1933.1|5
1641387670000|2022-01-05 13:01:10|1950.33|1934.33|1951.5|1935.5|1951.5|1935.5|1950.2|1934.2|12
1641387680000|2022-01-05 13:01:20|1952|1936|1953.5|1937.5|1953.5|1937.5|1952|1936|7
1641387690000|2022-01-05 13:01:30|1953.92|1937.92|1954.59|1938.59|1954.75|1938.75|1953.92|1937.92|8
1641387700000|2022-01-05 13:01:40|1954.8|1938.8|1954.9|1938.9|1955|1939|1954.4|1938.4|5
1641387710000|2022-01-05 13:01:50|1954.65|1938.65|1954.92|1938.92|1955|1939|1954.15|1938.15|15
1641387720000|2022-01-05 13:02:00|1954.85|1938.85|1956|1940|1956|1940|1954.5|1938.5|12
1641387730000|2022-01-05 13:02:10|1956.09|1940.09|1958|1942|1958.5|1942.5|1956.09|1940.09|7
1641387740000|2022-01-05 13:02:20|1957.9|1941.9|1958.59|1942.59|1958.75|1942.75|1957.9|1941.9|5
1641387750000|2022-01-05 13:02:30|1958.88|1942.88|1959.69|1943.69|1959.69|1943.69|1958.88|1942.88|9
1641387760000|2022-01-05 13:02:40|1960.25|1944.25|1960.69|1944.69|1960.69|1944.69|1960.25|1944.25|5
1641387770000|2022-01-05 13:02:50|1960.5|1944.5|1959.7|1943.7|1960.5|1944.5|1959.01|1943.01|12
1641387780000|2022-01-05 13:03:00|1959.5|1943.5|1963.65|1947.65|1963.65|1947.65|1959.27|1943.27|16
1641387790000|2022-01-05 13:03:10|1963.74|1947.74|1964.74|1948.74|1964.74|1948.74|1963.65|1947.65|11
1641387800000|2022-01-05 13:03:20|1965.5|1949.5|1964.6|1948.6|1965.5|1949.5|1964.54|1948.54|11
1641387810000|2022-01-05 13:03:30|1964.65|1948.65|1964.59|1948.59|1965.5|1949.5|1964.59|1948.59|10
1641387820000|2022-01-05 13:03:40|1965.09|1949.09|1959.77|1943.77|1965.5|1949.5|1959.77|1943.77|13
1641387830000|2022-01-05 13:03:50|1959.65|1943.65|1958.74|1942.74|1959.65|1943.65|1955.5|1939.5|24
1641387840000|2022-01-05 13:04:00|1956.49|1940.49|1955.7|1939.7|1957.27|1941.27|1954.5|1938.5|14
1641387850000|2022-01-05 13:04:10|1955.6|1939.6|1955.25|1939.25|1955.6|1939.6|1954.5|1938.5|9
1641387860000|2022-01-05 13:04:20|1954.5|1938.5|1955.5|1939.5|1957.2|1941.2|1954.5|1938.5|10
1641387870000|2022-01-05 13:04:30|1956|1940|1955.64|1939.64|1956.55|1940.55|1955.5|1939.5|14
1641387880000|2022-01-05 13:04:40|1955.5|1939.5|1955.92|1939.92|1955.92|1939.92|1953.5|1937.5|15
1641387890000|2022-01-05 13:04:50|1955.42|1939.42|1955.5|1939.5|1955.71|1939.71|1954.5|1938.5|10
1641387900000|2022-01-05 13:05:00|1955.15|1939.15|1955.6|1939.6|1955.64|1939.64|1955.15|1939.15|8
1641387910000|2022-01-05 13:05:10|1955.42|1939.42|1955.05|1939.05|1955.6|1939.6|1955.05|1939.05|9
1641387920000|2022-01-05 13:05:20|1954.32|1938.32|1949.55|1933.55|1954.67|1938.67|1949.55|1933.55|19
1641387930000|2022-01-05 13:05:30|1949.75|1933.75|1947.86|1931.86|1950.09|1934.09|1947.53|1931.53|18
1641387940000|2022-01-05 13:05:40|1947.5|1931.5|1948.5|1932.5|1949.45|1933.45|1947.5|1931.5|8
1641387950000|2022-01-05 13:05:50|1947.5|1931.5|1947.4|1931.4|1948|1932|1947.4|1931.4|13
1641387960000|2022-01-05 13:06:00|1947.63|1931.63|1948|1932|1948|1932|1947.37|1931.37|14
1641387970000|2022-01-05 13:06:10|1947.73|1931.73|1947.68|1931.68|1948|1932|1947.35|1931.35|13
1641387980000|2022-01-05 13:06:20|1947.82|1931.82|1947.5|1931.5|1947.95|1931.95|1947.23|1931.23|14
1641387990000|2022-01-05 13:06:30|1947.23|1931.23|1948|1932|1948.25|1932.25|1947.23|1931.23|6
1641388000000|2022-01-05 13:06:40|1948.29|1932.29|1948.7|1932.7|1948.7|1932.7|1948.29|1932.29|3
1641388010000|2022-01-05 13:06:50|1948.8|1932.8|1948.1|1932.1|1948.8|1932.8|1948|1932|9
1641388020000|2022-01-05 13:07:00|1948.11|1932.11|1947.83|1931.83|1948.11|1932.11|1947.73|1931.73|8
1641388030000|2022-01-05 13:07:10|1948|1932|1946.85|1930.85|1948|1932|1946.85|1930.85|8
1641388040000|2022-01-05 13:07:20|1947.1|1931.1|1946.08|1930.08|1947.23|1931.23|1946.08|1930.08|6
1641388050000|2022-01-05 13:07:30|1946.37|1930.37|1946.21|1930.21|1946.37|1930.37|1946.21|1930.21|5
1641388060000|2022-01-05 13:07:40|1946.23|1930.23|1946.06|1930.06|1946.4|1930.4|1946.06|1930.06|6
1641388070000|2022-01-05 13:07:50|1946.5|1930.5|1947.29|1931.29|1947.42|1931.42|1946.06|1930.06|7
1641388080000|2022-01-05 13:08:00|1947.42|1931.42|1948.25|1932.25|1948.25|1932.25|1947.42|1931.42|5
1641388090000|2022-01-05 13:08:10|1948|1932|1948.5|1932.5|1948.5|1932.5|1948|1932|4
1641388100000|2022-01-05 13:08:20|1947.95|1931.95|1950.48|1934.48|1950.48|1934.48|1947.41|1931.41|12
1641388110000|2022-01-05 13:08:30|1950.61|1934.61|1951.5|1935.5|1952|1936|1950.61|1934.61|15
1641388120000|2022-01-05 13:08:40|1952|1936|1952|1936|1952.5|1936.5|1951.75|1935.75|6
1641388130000|2022-01-05 13:08:50|1952.29|1936.29|1952.5|1936.5|1953.1|1937.1|1952.22|1936.22|7
1641388140000|2022-01-05 13:09:00|1952.6|1936.6|1952.75|1936.75|1953.1|1937.1|1952.6|1936.6|6
1641388150000|2022-01-05 13:09:10|1953|1937|1953.4|1937.4|1953.5|1937.5|1953|1937|4
1641388160000|2022-01-05 13:09:20|1953|1937|1954.16|1938.16|1954.5|1938.5|1953|1937|11
1641388170000|2022-01-05 13:09:30|1953.5|1937.5|1952.5|1936.5|1953.66|1937.66|1952.1|1936.1|13
1641388180000|2022-01-05 13:09:40|1952|1936|1952|1936|1952.25|1936.25|1951.13|1935.13|10
1641388190000|2022-01-05 13:09:50|1951.88|1935.88|1951.6|1935.6|1951.88|1935.88|1951.1|1935.1|12
1641388200000|2022-01-05 13:10:00|1951.5|1935.5|1952|1936|1952.45|1936.45|1951.5|1935.5|8
1641388210000|2022-01-05 13:10:10|1951.82|1935.82|1950.08|1934.08|1952|1936|1950.08|1934.08|8
1641388220000|2022-01-05 13:10:20|1949.85|1933.85|1949.03|1933.03|1949.85|1933.85|1948.7|1932.7|8
1641388230000|2022-01-05 13:10:30|1948.5|1932.5|1948.5|1932.5|1948.5|1932.5|1948.18|1932.18|5
1641388240000|2022-01-05 13:10:40|1948.37|1932.37|1949|1933|1949|1933|1948.37|1932.37|5
1641388250000|2022-01-05 13:10:50|1949.15|1933.15|1948.75|1932.75|1949.15|1933.15|1948.5|1932.5|6
1641388260000|2022-01-05 13:11:00|1949|1933|1947.32|1931.32|1949|1933|1947.32|1931.32|10
1641388270000|2022-01-05 13:11:10|1947.5|1931.5|1946.02|1930.02|1947.5|1931.5|1946.02|1930.02|7
1641388280000|2022-01-05 13:11:20|1945.94|1929.94|1946.25|1930.25|1946.25|1930.25|1945.94|1929.94|3
1641388290000|2022-01-05 13:11:30|1946.5|1930.5|1946.75|1930.75|1946.75|1930.75|1946.5|1930.5|2
1641388300000|2022-01-05 13:11:40|1946.5|1930.5|1946.75|1930.75|1946.75|1930.75|1946.5|1930.5|4
1641388310000|2022-01-05 13:11:50|1946.5|1930.5|1946.65|1930.65|1946.75|1930.75|1946.5|1930.5|4
1641388320000|2022-01-05 13:12:00|1946.55|1930.55|1947.57|1931.57|1947.57|1931.57|1946.5|1930.5|10
1641388330000|2022-01-05 13:12:10|1947.35|1931.35|1947.5|1931.5|1947.5|1931.5|1947|1931|6
1641388340000|2022-01-05 13:12:20|1947.1|1931.1|1948|1932|1948|1932|1946.96|1930.96|10
1641388350000|2022-01-05 13:12:30|1948.2|1932.2|1949.15|1933.15|1949.15|1933.15|1948.2|1932.2|7
1641388360000|2022-01-05 13:12:40|1949.34|1933.34|1949.5|1933.5|1949.5|1933.5|1949.2|1933.2|4
1641388370000|2022-01-05 13:12:50|1949.85|1933.85|1951|1935|1951|1935|1949.5|1933.5|9
1641388380000|2022-01-05 13:13:00|1950.81|1934.81|1950.5|1934.5|1950.81|1934.81|1950.5|1934.5|2
1641388390000|2022-01-05 13:13:10|1950|1934|1949.5|1933.5|1950.16|1934.16|1949.2|1933.2|8
1641388400000|2022-01-05 13:13:20|1949.92|1933.92|1951|1935|1951|1935|1949.5|1933.5|8
1641388410000|2022-01-05 13:13:30|1951.33|1935.33|1951.81|1935.81|1951.81|1935.81|1951.33|1935.33|5
1641388420000|2022-01-05 13:13:40|1951.72|1935.72|1951.72|1935.72|1952|1936|1951.72|1935.72|3
1641388430000|2022-01-05 13:13:50|1951.75|1935.75|1951.85|1935.85|1952.06|1936.06|1951.35|1935.35|7
1641388440000|2022-01-05 13:14:00|1951.61|1935.61|1950.1|1934.1|1951.61|1935.61|1949.8|1933.8|12
1641388450000|2022-01-05 13:14:10|1950.5|1934.5|1949.79|1933.79|1950.5|1934.5|1949.5|1933.5|4
1641388460000|2022-01-05 13:14:20|1949.75|1933.75|1950.3|1934.3|1950.58|1934.58|1949.75|1933.75|5
1641388470000|2022-01-05 13:14:30|1950.55|1934.55|1951.57|1935.57|1951.74|1935.74|1950.55|1934.55|9
1641388480000|2022-01-05 13:14:40|1951.56|1935.56|1953|1937|1953|1937|1951.56|1935.56|11
1641388490000|2022-01-05 13:14:50|1953.45|1937.45|1953.14|1937.14|1953.45|1937.45|1953.13|1937.13|4
1641388500000|2022-01-05 13:15:00|1952.91|1936.91|1951|1935|1953|1937|1950.55|1934.55|13
1641388510000|2022-01-05 13:15:10|1951.13|1935.13|1951.4|1935.4|1951.4|1935.4|1951|1935|5
1641388520000|2022-01-05 13:15:20|1951.5|1935.5|1952.15|1936.15|1952.21|1936.21|1951.5|1935.5|7
1641388530000|2022-01-05 13:15:30|1952.25|1936.25|1950.05|1934.05|1952.25|1936.25|1950.05|1934.05|9
1641388540000|2022-01-05 13:15:40|1950|1934|1949.5|1933.5|1950|1934|1949.04|1933.04|7
1641388550000|2022-01-05 13:15:50|1949.85|1933.85|1950.5|1934.5|1950.5|1934.5|1949.81|1933.81|4
1641388560000|2022-01-05 13:16:00|1950.54|1934.54|1951.74|1935.74|1952|1936|1950.54|1934.54|8
1641388570000|2022-01-05 13:16:10|1952|1936|1951.5|1935.5|1952.12|1936.12|1951.24|1935.24|15
1641388580000|2022-01-05 13:16:20|1951.35|1935.35|1951.4|1935.4|1951.5|1935.5|1951.35|1935.35|6
1641388590000|2022-01-05 13:16:30|1951.38|1935.38|1950|1934|1951.38|1935.38|1949.85|1933.85|6
1641388600000|2022-01-05 13:16:40|1950.52|1934.52|1950.5|1934.5|1950.52|1934.52|1950.5|1934.5|2
1641388610000|2022-01-05 13:16:50|1950.58|1934.58|1950.35|1934.35|1950.65|1934.65|1950.25|1934.25|5
1641388620000|2022-01-05 13:17:00|1950.5|1934.5|1950.55|1934.55|1950.6|1934.6|1950.35|1934.35|7
1641388630000|2022-01-05 13:17:10|1950.47|1934.47|1950|1934|1950.55|1934.55|1949.68|1933.68|10
1641388640000|2022-01-05 13:17:20|1950.11|1934.11|1951.7|1935.7|1951.7|1935.7|1950.11|1934.11|7
1641388650000|2022-01-05 13:17:30|1952|1936|1952.5|1936.5|1952.5|1936.5|1952|1936|2
1641388660000|2022-01-05 13:17:40|1952.75|1936.75|1953.91|1937.91|1954.16|1938.16|1952.75|1936.75|16
1641388670000|2022-01-05 13:17:50|1953.8|1937.8|1955|1939|1955|1939|1953.8|1937.8|7
1641388680000|2022-01-05 13:18:00|1954.65|1938.65|1956.49|1940.49|1956.49|1940.49|1954.65|1938.65|7
1641388690000|2022-01-05 13:18:10|1956.5|1940.5|1956.5|1940.5|1956.5|1940.5|1956.5|1940.5|1
1641388700000|2022-01-05 13:18:20|1957|1941|1957|1941|1957|1941|1957|1941|1
1641388710000|2022-01-05 13:18:30|1957.2|1941.2|1960.39|1944.39|1961.23|1945.23|1957.2|1941.2|14
1641388720000|2022-01-05 13:18:40|1960.9|1944.9|1961|1945|1961.6|1945.6|1960.9|1944.9|8
1641388730000|2022-01-05 13:18:50|1961.5|1945.5|1962.65|1946.65|1962.65|1946.65|1961.5|1945.5|8
1641388740000|2022-01-05 13:19:00|1963|1947|1962|1946|1963|1947|1962|1946|4
1641388750000|2022-01-05 13:19:10|1961.75|1945.75|1960.5|1944.5|1962.5|1946.5|1960.5|1944.5|7
1641388760000|2022-01-05 13:19:20|1961.27|1945.27|1959.18|1943.18|1961.27|1945.27|1959.18|1943.18|7
1641388770000|2022-01-05 13:19:30|1959.19|1943.19|1960.54|1944.54|1960.54|1944.54|1959.17|1943.17|14
1641388780000|2022-01-05 13:19:40|1960.34|1944.34|1961.45|1945.45|1962|1946|1960.34|1944.34|6
1641388790000|2022-01-05 13:19:50|1961.95|1945.95|1961.5|1945.5|1961.95|1945.95|1961|1945|5
1641388800000|2022-01-05 13:20:00|1962|1946|1964.7|1948.7|1964.7|1948.7|1962|1946|16
1641388810000|2022-01-05 13:20:10|1964.5|1948.5|1965.05|1949.05|1965.05|1949.05|1963.81|1947.81|14
1641388820000|2022-01-05 13:20:20|1965.3|1949.3|1965.5|1949.5|1965.8|1949.8|1965|1949|10
1641388830000|2022-01-05 13:20:30|1965.25|1949.25|1964|1948|1965.25|1949.25|1963.9|1947.9|6
1641388840000|2022-01-05 13:20:40|1963.55|1947.55|1964.12|1948.12|1964.12|1948.12|1963|1947|9
1641388850000|2022-01-05 13:20:50|1964.5|1948.5|1964.92|1948.92|1965|1949|1964|1948|8
1641388860000|2022-01-05 13:21:00|1964.5|1948.5|1965|1949|1965.13|1949.13|1964.5|1948.5|8
1641388870000|2022-01-05 13:21:10|1964.94|1948.94|1965|1949|1965.5|1949.5|1964.89|1948.89|8
1641388880000|2022-01-05 13:21:20|1964.7|1948.7|1964.12|1948.12|1965|1949|1963.77|1947.77|12
1641388890000|2022-01-05 13:21:30|1963.5|1947.5|1962.5|1946.5|1963.5|1947.5|1962.5|1946.5|7
1641388900000|2022-01-05 13:21:40|1962.22|1946.22|1962.33|1946.33|1962.5|1946.5|1962.13|1946.13|4
1641388910000|2022-01-05 13:21:50|1962.5|1946.5|1960.6|1944.6|1962.5|1946.5|1960.6|1944.6|16
1641388920000|2022-01-05 13:22:00|1960.42|1944.42|1960|1944|1960.42|1944.42|1959.89|1943.89|7
1641388930000|2022-01-05 13:22:10|1959.5|1943.5|1959.34|1943.34|1959.5|1943.5|1959.34|1943.34|2
1641388940000|2022-01-05 13:22:20|1959.18|1943.18|1959.78|1943.78|1959.78|1943.78|1959.18|1943.18|8
1641388950000|2022-01-05 13:22:30|1959.6|1943.6|1961|1945|1961|1945|1959.18|1943.18|11
1641388960000|2022-01-05 13:22:40|1961.09|1945.09|1962.5|1946.5|1962.5|1946.5|1961.01|1945.01|6
1641388970000|2022-01-05 13:22:50|1962.75|1946.75|1963|1947|1963|1947|1962.75|1946.75|3
1641388980000|2022-01-05 13:23:00|1963.02|1947.02|1963.02|1947.02|1963.17|1947.17|1962.75|1946.75|5
1641388990000|2022-01-05 13:23:10|1963.52|1947.52|1964|1948|1964|1948|1963.4|1947.4|11
1641389000000|2022-01-05 13:23:20|1963.9|1947.9|1965.69|1949.69|1965.8|1949.8|1963.9|1947.9|4
1641389010000|2022-01-05 13:23:30|1965.5|1949.5|1966|1950|1966|1950|1965.42|1949.42|4
1641389020000|2022-01-05 13:23:40|1965.5|1949.5|1965.5|1949.5|1965.5|1949.5|1965.48|1949.48|3
1641389030000|2022-01-05 13:23:50|1965.65|1949.65|1965.65|1949.65|1965.65|1949.65|1965.65|1949.65|1
1641389040000|2022-01-05 13:24:00|1966|1950|1966.08|1950.08|1966.1|1950.1|1965.75|1949.75|7
1641389050000|2022-01-05 13:24:10|1966.5|1950.5|1966.5|1950.5|1966.58|1950.58|1966.5|1950.5|3
1641389060000|2022-01-05 13:24:20|1966.58|1950.58|1966.58|1950.58|1966.58|1950.58|1966.58|1950.58|1
1641389070000|2022-01-05 13:24:30|1966.57|1950.57|1969.6|1953.6|1970.64|1954.64|1966.55|1950.55|17
1641389080000|2022-01-05 13:24:40|1968.6|1952.6|1970.99|1954.99|1971.29|1955.29|1968|1952|16
1641389090000|2022-01-05 13:24:50|1971.14|1955.14|1972.5|1956.5|1972.5|1956.5|1970.64|1954.64|14
1641389100000|2022-01-05 13:25:00|1972.25|1956.25|1971.5|1955.5|1972.5|1956.5|1971.5|1955.5|10
1641389110000|2022-01-05 13:25:10|1971.44|1955.44|1970.63|1954.63|1971.44|1955.44|1970.6|1954.6|6
1641389120000|2022-01-05 13:25:20|1970.94|1954.94|1972.4|1956.4|1972.4|1956.4|1970.94|1954.94|12
1641389130000|2022-01-05 13:25:30|1972|1956|1972|1956|1972|1956|1971.5|1955.5|5
1641389140000|2022-01-05 13:25:40|1972.47|1956.47|1971.8|1955.8|1972.57|1956.57|1971.8|1955.8|9
1641389150000|2022-01-05 13:25:50|1971.5|1955.5|1969.95|1953.95|1971.95|1955.95|1969.85|1953.85|9
1641389160000|2022-01-05 13:26:00|1969.75|1953.75|1969.9|1953.9|1969.9|1953.9|1969|1953|11
1641389170000|2022-01-05 13:26:10|1970|1954|1970.12|1954.12|1971|1955|1970|1954|6
1641389180000|2022-01-05 13:26:20|1970.32|1954.32|1970.52|1954.52|1970.65|1954.65|1970.06|1954.06|8
1641389190000|2022-01-05 13:26:30|1970.5|1954.5|1970|1954|1971|1955|1970|1954|7
1641389200000|2022-01-05 13:26:40|1970.22|1954.22|1970.5|1954.5|1970.5|1954.5|1970.22|1954.22|2
1641389210000|2022-01-05 13:26:50|1970.7|1954.7|1970|1954|1970.7|1954.7|1970|1954|7
1641389220000|2022-01-05 13:27:00|1970.5|1954.5|1971.55|1955.55|1971.55|1955.55|1970.5|1954.5|3
1641389230000|2022-01-05 13:27:10|1972|1956|1975.73|1959.73|1976|1960|1972|1956|9
1641389240000|2022-01-05 13:27:20|1975.13|1959.13|1975|1959|1975.13|1959.13|1974|1958|13
1641389250000|2022-01-05 13:27:30|1975.29|1959.29|1976|1960|1976|1960|1975|1959|13
1641389260000|2022-01-05 13:27:40|1975.91|1959.91|1977.5|1961.5|1977.5|1961.5|1975.16|1959.16|16
1641389270000|2022-01-05 13:27:50|1977.32|1961.32|1979.5|1963.5|1979.5|1963.5|1977|1961|10
1641389280000|2022-01-05 13:28:00|1979.41|1963.41|1977.9|1961.9|1979.41|1963.41|1977.9|1961.9|8
1641389290000|2022-01-05 13:28:10|1977.72|1961.72|1975.9|1959.9|1978.04|1962.04|1975.9|1959.9|10
1641389300000|2022-01-05 13:28:20|1975.8|1959.8|1975.25|1959.25|1975.8|1959.8|1975|1959|9
1641389310000|2022-01-05 13:28:30|1975.22|1959.22|1973.29|1957.29|1975.22|1959.22|1973.29|1957.29|9
1641389320000|2022-01-05 13:28:40|1972.95|1956.95|1968|1952|1972.95|1956.95|1968|1952|14
1641389330000|2022-01-05 13:28:50|1967.6|1951.6|1966.52|1950.52|1967.6|1951.6|1966.52|1950.52|10
1641389340000|2022-01-05 13:29:00|1966.55|1950.55|1967|1951|1967|1951|1966.5|1950.5|5
1641389350000|2022-01-05 13:29:10|1966.85|1950.85|1968.5|1952.5|1968.5|1952.5|1966.53|1950.53|10
1641389360000|2022-01-05 13:29:20|1969|1953|1968.57|1952.57|1969.8|1953.8|1968.21|1952.21|11
1641389370000|2022-01-05 13:29:30|1968.65|1952.65|1968.5|1952.5|1968.65|1952.65|1968.21|1952.21|13
1641389380000|2022-01-05 13:29:40|1968.85|1952.85|1968.5|1952.5|1968.85|1952.85|1968.5|1952.5|2
1641389390000|2022-01-05 13:29:50|1968.39|1952.39|1968.85|1952.85|1968.85|1952.85|1968.39|1952.39|3
1641389400000|2022-01-05 13:30:00|1968.5|1952.5|1972|1956|1972|1956|1968.5|1952.5|10
1641389410000|2022-01-05 13:30:10|1972.1|1956.1|1972.75|1956.75|1972.75|1956.75|1971.5|1955.5|8
1641389420000|2022-01-05 13:30:20|1972.61|1956.61|1972.6|1956.6|1972.61|1956.61|1971.5|1955.5|8
1641389430000|2022-01-05 13:30:30|1972.65|1956.65|1974|1958|1974|1958|1972.65|1956.65|7
1641389440000|2022-01-05 13:30:40|1973.5|1957.5|1972.7|1956.7|1973.5|1957.5|1972.46|1956.46|12
1641389450000|2022-01-05 13:30:50|1972.85|1956.85|1973.95|1957.95|1973.95|1957.95|1972.85|1956.85|10
1641389460000|2022-01-05 13:31:00|1973.5|1957.5|1971.8|1955.8|1973.5|1957.5|1971.8|1955.8|10
1641389470000|2022-01-05 13:31:10|1971.3|1955.3|1966.65|1950.65|1971.61|1955.61|1966.65|1950.65|17
1641389480000|2022-01-05 13:31:20|1966.5|1950.5|1964.9|1948.9|1966.55|1950.55|1964.59|1948.59|14
1641389490000|2022-01-05 13:31:30|1964.5|1948.5|1962.96|1946.96|1964.81|1948.81|1962.5|1946.5|12
1641389500000|2022-01-05 13:31:40|1963|1947|1962.66|1946.66|1963|1947|1962.66|1946.66|5
1641389510000|2022-01-05 13:31:50|1962.65|1946.65|1960.19|1944.19|1962.66|1946.66|1959.39|1943.39|16
1641389520000|2022-01-05 13:32:00|1960.35|1944.35|1962.5|1946.5|1962.5|1946.5|1960|1944|11
1641389530000|2022-01-05 13:32:10|1962.7|1946.7|1964.5|1948.5|1964.6|1948.6|1962.7|1946.7|9
1641389540000|2022-01-05 13:32:20|1965|1949|1969.56|1953.56|1969.56|1953.56|1965|1949|15
1641389550000|2022-01-05 13:32:30|1969.62|1953.62|1970.5|1954.5|1970.63|1954.63|1969.56|1953.56|11
1641389560000|2022-01-05 13:32:40|1971.5|1955.5|1971.25|1955.25|1971.5|1955.5|1969.74|1953.74|17
1641389570000|2022-01-05 13:32:50|1971|1955|1972.3|1956.3|1972.59|1956.59|1970.75|1954.75|10
1641389580000|2022-01-05 13:33:00|1972.43|1956.43|1972.6|1956.6|1972.6|1956.6|1972.35|1956.35|4
1641389590000|2022-01-05 13:33:10|1972.85|1956.85|1973.5|1957.5|1973.5|1957.5|1972.85|1956.85|6
1641389600000|2022-01-05 13:33:20|1973.8|1957.8|1973.5|1957.5|1973.9|1957.9|1973.5|1957.5|7
1641389610000|2022-01-05 13:33:30|1973.85|1957.85|1973.85|1957.85|1973.85|1957.85|1973.85|1957.85|1
1641389620000|2022-01-05 13:33:40|1973.99|1957.99|1973.47|1957.47|1973.99|1957.99|1973.47|1957.47|4
1641389630000|2022-01-05 13:33:50|1973.5|1957.5|1973.5|1957.5|1973.5|1957.5|1973.33|1957.33|8
1641389650000|2022-01-05 13:34:10|1974|1958|1974.87|1958.87|1974.87|1958.87|1973.75|1957.75|9
1641389660000|2022-01-05 13:34:20|1974.8|1958.8|1975.5|1959.5|1975.5|1959.5|1974.5|1958.5|9
1641389670000|2022-01-05 13:34:30|1975.69|1959.69|1975.5|1959.5|1976|1960|1975.22|1959.22|4
1641389680000|2022-01-05 13:34:40|1975.29|1959.29|1974.5|1958.5|1975.5|1959.5|1974.5|1958.5|15
1641389690000|2022-01-05 13:34:50|1974.59|1958.59|1974.6|1958.6|1974.6|1958.6|1974.5|1958.5|6
1641389700000|2022-01-05 13:35:00|1974.5|1958.5|1974.5|1958.5|1975|1959|1974.12|1958.12|8
1641389710000|2022-01-05 13:35:10|1973.41|1957.41|1970.45|1954.45|1973.41|1957.41|1970.45|1954.45|11
1641389720000|2022-01-05 13:35:20|1970.4|1954.4|1972|1956|1972|1956|1970.4|1954.4|9
1641389730000|2022-01-05 13:35:30|1972.68|1956.68|1972.6|1956.6|1972.68|1956.68|1972.53|1956.53|4
1641389740000|2022-01-05 13:35:40|1972.53|1956.53|1972.42|1956.42|1972.57|1956.57|1972.42|1956.42|5
1641389750000|2022-01-05 13:35:50|1972.25|1956.25|1972|1956|1972.25|1956.25|1972|1956|2
1641389760000|2022-01-05 13:36:00|1971.6|1955.6|1970.65|1954.65|1971.6|1955.6|1970.65|1954.65|7
1641389770000|2022-01-05 13:36:10|1971|1955|1971.1|1955.1|1971.25|1955.25|1971|1955|4
1641389780000|2022-01-05 13:36:20|1970.8|1954.8|1970.65|1954.65|1971.05|1955.05|1970.65|1954.65|7
1641389790000|2022-01-05 13:36:30|1970.5|1954.5|1970.5|1954.5|1970.5|1954.5|1970.5|1954.5|1
1641389800000|2022-01-05 13:36:40|1970.64|1954.64|1971.5|1955.5|1971.85|1955.85|1970.64|1954.64|7
1641389810000|2022-01-05 13:36:50|1971.9|1955.9|1974.5|1958.5|1974.5|1958.5|1971.9|1955.9|12
1641389820000|2022-01-05 13:37:00|1974.8|1958.8|1978.31|1962.31|1978.31|1962.31|1974.75|1958.75|12
1641389830000|2022-01-05 13:37:10|1978.5|1962.5|1980.5|1964.5|1980.5|1964.5|1978.31|1962.31|7
1641389840000|2022-01-05 13:37:20|1980.95|1964.95|1978.79|1962.79|1981|1965|1978.29|1962.29|16
1641389850000|2022-01-05 13:37:30|1978.77|1962.77|1977.22|1961.22|1978.77|1962.77|1976.19|1960.19|10
1641389860000|2022-01-05 13:37:40|1977|1961|1976.39|1960.39|1977|1961|1976|1960|10
1641389870000|2022-01-05 13:37:50|1976.09|1960.09|1976.14|1960.14|1976.55|1960.55|1976|1960|10
1641389880000|2022-01-05 13:38:00|1976.55|1960.55|1975.5|1959.5|1976.65|1960.65|1975.5|1959.5|9
1641389890000|2022-01-05 13:38:10|1975.78|1959.78|1977.69|1961.69|1978.5|1962.5|1975.69|1959.69|12
1641389900000|2022-01-05 13:38:20|1977.5|1961.5|1978.5|1962.5|1978.5|1962.5|1977.5|1961.5|3
1641389910000|2022-01-05 13:38:30|1979|1963|1978.5|1962.5|1979|1963|1978.4|1962.4|7
1641389920000|2022-01-05 13:38:40|1978.7|1962.7|1978.5|1962.5|1978.75|1962.75|1978.5|1962.5|3
1641389930000|2022-01-05 13:38:50|1978.65|1962.65|1977.95|1961.95|1978.65|1962.65|1977.5|1961.5|8
1641389940000|2022-01-05 13:39:00|1978|1962|1977.65|1961.65|1978|1962|1977.5|1961.5|6
1641389950000|2022-01-05 13:39:10|1977.45|1961.45|1976|1960|1977.5|1961.5|1976|1960|8
1641389960000|2022-01-05 13:39:20|1975.5|1959.5|1976.13|1960.13|1976.15|1960.15|1975.45|1959.45|11
1641389970000|2022-01-05 13:39:30|1977.1|1961.1|1977.8|1961.8|1977.91|1961.91|1977.07|1961.07|7
1641389980000|2022-01-05 13:39:40|1977.5|1961.5|1978.75|1962.75|1978.75|1962.75|1977.5|1961.5|9
1641389990000|2022-01-05 13:39:50|1978.5|1962.5|1977.13|1961.13|1978.85|1962.85|1976.9|1960.9|11
1641390000000|2022-01-05 13:40:00|1977.5|1961.5|1978.4|1962.4|1978.4|1962.4|1977.5|1961.5|5
1641390010000|2022-01-05 13:40:10|1978.5|1962.5|1975.73|1959.73|1978.5|1962.5|1975.73|1959.73|11
1641390020000|2022-01-05 13:40:20|1975.87|1959.87|1974.85|1958.85|1975.87|1959.87|1974.53|1958.53|8
1641390030000|2022-01-05 13:40:30|1974.5|1958.5|1970.5|1954.5|1974.5|1958.5|1970.5|1954.5|11
1641390040000|2022-01-05 13:40:40|1971.5|1955.5|1972.25|1956.25|1972.25|1956.25|1971.5|1955.5|7
1641390050000|2022-01-05 13:40:50|1971.75|1955.75|1974.5|1958.5|1974.5|1958.5|1971.75|1955.75|9
1641390060000|2022-01-05 13:41:00|1974.19|1958.19|1973|1957|1974.19|1958.19|1973|1957|3
1641390070000|2022-01-05 13:41:10|1973.09|1957.09|1972.25|1956.25|1973.09|1957.09|1972.25|1956.25|9
1641390080000|2022-01-05 13:41:20|1972.21|1956.21|1970.83|1954.83|1972.21|1956.21|1970.83|1954.83|6
1641390090000|2022-01-05 13:41:30|1970.84|1954.84|1971.92|1955.92|1972.04|1956.04|1970.84|1954.84|14
1641390100000|2022-01-05 13:41:40|1971.96|1955.96|1971.91|1955.91|1972.38|1956.38|1971.48|1955.48|12
1641390110000|2022-01-05 13:41:50|1972.5|1956.5|1972.5|1956.5|1972.5|1956.5|1972.5|1956.5|1
1641390120000|2022-01-05 13:42:00|1972.8|1956.8|1971.29|1955.29|1972.8|1956.8|1971.29|1955.29|8
1641390130000|2022-01-05 13:42:10|1971.1|1955.1|1968.95|1952.95|1971.29|1955.29|1968.95|1952.95|12
1641390140000|2022-01-05 13:42:20|1968.5|1952.5|1968.25|1952.25|1968.5|1952.5|1968|1952|10
1641390150000|2022-01-05 13:42:30|1968.5|1952.5|1968.85|1952.85|1969.25|1953.25|1968.5|1952.5|7
1641390160000|2022-01-05 13:42:40|1969|1953|1969.5|1953.5|1969.5|1953.5|1969|1953|3
1641390170000|2022-01-05 13:42:50|1970|1954|1969.98|1953.98|1970.48|1954.48|1969.98|1953.98|3
1641390180000|2022-01-05 13:43:00|1969.5|1953.5|1970.5|1954.5|1970.5|1954.5|1969.5|1953.5|11
1641390190000|2022-01-05 13:43:10|1970.69|1954.69|1970.69|1954.69|1970.69|1954.69|1970.5|1954.5|3
1641390200000|2022-01-05 13:43:20|1971|1955|1970.75|1954.75|1971.5|1955.5|1970.55|1954.55|7
1641390210000|2022-01-05 13:43:30|1970.56|1954.56|1970|1954|1970.72|1954.72|1970|1954|15
1641390220000|2022-01-05 13:43:40|1970.19|1954.19|1970|1954|1970.19|1954.19|1970|1954|2
1641390230000|2022-01-05 13:43:50|1969.83|1953.83|1969.5|1953.5|1969.83|1953.83|1969.5|1953.5|2
1641390240000|2022-01-05 13:44:00|1969.45|1953.45|1966.46|1950.46|1969.45|1953.45|1966.46|1950.46|15
1641390250000|2022-01-05 13:44:10|1966.52|1950.52|1966.05|1950.05|1966.52|1950.52|1966.05|1950.05|7
1641390260000|2022-01-05 13:44:20|1965.92|1949.92|1966.23|1950.23|1966.52|1950.52|1965.5|1949.5|10
1641390270000|2022-01-05 13:44:30|1966.53|1950.53|1968.5|1952.5|1968.55|1952.55|1966.53|1950.53|8
1641390280000|2022-01-05 13:44:40|1968.8|1952.8|1968.8|1952.8|1968.8|1952.8|1968.8|1952.8|1
1641390290000|2022-01-05 13:44:50|1968.62|1952.62|1969|1953|1969|1953|1968.5|1952.5|3
1641390300000|2022-01-05 13:45:00|1969.5|1953.5|1969.5|1953.5|1969.5|1953.5|1969.5|1953.5|1
1641390310000|2022-01-05 13:45:10|1969.62|1953.62|1969.75|1953.75|1969.94|1953.94|1969.62|1953.62|5
1641390320000|2022-01-05 13:45:20|1969.62|1953.62|1969.62|1953.62|1969.62|1953.62|1969.4|1953.4|3
1641390330000|2022-01-05 13:45:30|1969.5|1953.5|1969.5|1953.5|1969.5|1953.5|1969.3|1953.3|3
1641390340000|2022-01-05 13:45:40|1969.57|1953.57|1971.72|1955.72|1972|1956|1969.5|1953.5|8
1641390350000|2022-01-05 13:45:50|1971.5|1955.5|1970.62|1954.62|1971.5|1955.5|1970.06|1954.06|16
1641390360000|2022-01-05 13:46:00|1970.56|1954.56|1971.15|1955.15|1971.15|1955.15|1970.53|1954.53|4
1641390370000|2022-01-05 13:46:10|1971.3|1955.3|1970.62|1954.62|1971.3|1955.3|1970.62|1954.62|6
1641390380000|2022-01-05 13:46:20|1970.59|1954.59|1970.47|1954.47|1970.62|1954.62|1969.85|1953.85|7
1641390390000|2022-01-05 13:46:30|1969.96|1953.96|1969.5|1953.5|1969.96|1953.96|1969.3|1953.3|6
1641390400000|2022-01-05 13:46:40|1969.3|1953.3|1969.05|1953.05|1970|1954|1969|1953|6
1641390410000|2022-01-05 13:46:50|1969.1|1953.1|1966.25|1950.25|1969.1|1953.1|1965.87|1949.87|13
1641390420000|2022-01-05 13:47:00|1966|1950|1968|1952|1968|1952|1966|1950|7
1641390430000|2022-01-05 13:47:10|1968.1|1952.1|1968|1952|1968.29|1952.29|1968|1952|5
1641390440000|2022-01-05 13:47:20|1967.8|1951.8|1967.8|1951.8|1967.8|1951.8|1967.6|1951.6|3
1641390450000|2022-01-05 13:47:30|1967.55|1951.55|1966.47|1950.47|1967.55|1951.55|1966|1950|6
1641390460000|2022-01-05 13:47:40|1966.46|1950.46|1966|1950|1966.47|1950.47|1965.88|1949.88|10
1641390470000|2022-01-05 13:47:50|1966.1|1950.1|1965.61|1949.61|1966.1|1950.1|1965.61|1949.61|3
1641390480000|2022-01-05 13:48:00|1965.5|1949.5|1965.5|1949.5|1965.5|1949.5|1964.98|1948.98|12
1641390490000|2022-01-05 13:48:10|1965.23|1949.23|1965.35|1949.35|1965.5|1949.5|1965.16|1949.16|6
1641390500000|2022-01-05 13:48:20|1965.5|1949.5|1965.5|1949.5|1966|1950|1965.24|1949.24|11
1641390510000|2022-01-05 13:48:30|1965.16|1949.16|1964.57|1948.57|1965.5|1949.5|1964.57|1948.57|8
1641390520000|2022-01-05 13:48:40|1964.66|1948.66|1964.13|1948.13|1964.77|1948.77|1964.13|1948.13|9
1641390530000|2022-01-05 13:48:50|1964.66|1948.66|1964.66|1948.66|1964.66|1948.66|1963.75|1947.75|8
1641390540000|2022-01-05 13:49:00|1965.18|1949.18|1965.16|1949.16|1965.18|1949.18|1964.99|1948.99|4
1641390550000|2022-01-05 13:49:10|1965.1|1949.1|1962.62|1946.62|1965.1|1949.1|1962.5|1946.5|8
1641390560000|2022-01-05 13:49:20|1962.4|1946.4|1961.5|1945.5|1962.4|1946.4|1961.5|1945.5|3
1641390570000|2022-01-05 13:49:30|1961.68|1945.68|1961.5|1945.5|1962.36|1946.36|1961.5|1945.5|9
1641390580000|2022-01-05 13:49:40|1961.43|1945.43|1962.45|1946.45|1962.45|1946.45|1961.43|1945.43|7
1641390590000|2022-01-05 13:49:50|1962.5|1946.5|1963|1947|1963.5|1947.5|1962.5|1946.5|5
1641390600000|2022-01-05 13:50:00|1963.1|1947.1|1962.55|1946.55|1963.1|1947.1|1962.55|1946.55|5
1641390610000|2022-01-05 13:50:10|1962.6|1946.6|1962.6|1946.6|1962.6|1946.6|1962.6|1946.6|1
1641390620000|2022-01-05 13:50:20|1962.5|1946.5|1962.34|1946.34|1962.5|1946.5|1962.1|1946.1|3
1641390630000|2022-01-05 13:50:30|1961.5|1945.5|1961.5|1945.5|1961.5|1945.5|1961.43|1945.43|10
1641390640000|2022-01-05 13:50:40|1961.75|1945.75|1963.5|1947.5|1963.84|1947.84|1961.75|1945.75|15
1641390650000|2022-01-05 13:50:50|1963.77|1947.77|1962.98|1946.98|1963.77|1947.77|1962.98|1946.98|8
1641390660000|2022-01-05 13:51:00|1963.08|1947.08|1963.5|1947.5|1963.5|1947.5|1963|1947|17
1641390670000|2022-01-05 13:51:10|1963.48|1947.48|1963.45|1947.45|1963.5|1947.5|1963.41|1947.41|4
1641390680000|2022-01-05 13:51:20|1963.4|1947.4|1963.5|1947.5|1963.5|1947.5|1963|1947|6
1641390690000|2022-01-05 13:51:30|1963.83|1947.83|1964.22|1948.22|1964.28|1948.28|1963.7|1947.7|7
1641390700000|2022-01-05 13:51:40|1964.17|1948.17|1966|1950|1966|1950|1964.17|1948.17|3
1641390710000|2022-01-05 13:51:50|1965.92|1949.92|1966|1950|1966.7|1950.7|1965.75|1949.75|9
1641390720000|2022-01-05 13:52:00|1965.86|1949.86|1966|1950|1966.17|1950.17|1965.86|1949.86|4
1641390730000|2022-01-05 13:52:10|1965.38|1949.38|1965.5|1949.5|1966|1950|1965.29|1949.29|7
1641390740000|2022-01-05 13:52:20|1965.29|1949.29|1965.13|1949.13|1965.5|1949.5|1964.89|1948.89|11
1641390750000|2022-01-05 13:52:30|1965|1949|1965.5|1949.5|1965.72|1949.72|1965|1949|7
1641390760000|2022-01-05 13:52:40|1965.72|1949.72|1965.5|1949.5|1965.72|1949.72|1965.5|1949.5|4
1641390770000|2022-01-05 13:52:50|1965.55|1949.55|1966|1950|1966.5|1950.5|1965.55|1949.55|5
1641390780000|2022-01-05 13:53:00|1965.69|1949.69|1964.75|1948.75|1965.69|1949.69|1964.6|1948.6|6
1641390790000|2022-01-05 13:53:10|1964.6|1948.6|1965.5|1949.5|1966|1950|1964.6|1948.6|8
1641390800000|2022-01-05 13:53:20|1965.65|1949.65|1965.38|1949.38|1966|1950|1965|1949|9
1641390810000|2022-01-05 13:53:30|1965.18|1949.18|1965.86|1949.86|1965.86|1949.86|1965|1949|6
1641390820000|2022-01-05 13:53:40|1965.59|1949.59|1966|1950|1966|1950|1965.59|1949.59|5
1641390830000|2022-01-05 13:53:50|1966.5|1950.5|1966|1950|1966.5|1950.5|1966|1950|5
1641390840000|2022-01-05 13:54:00|1966.14|1950.14|1967|1951|1967|1951|1966.14|1950.14|4
1641390850000|2022-01-05 13:54:10|1967.19|1951.19|1969|1953|1969.45|1953.45|1967.19|1951.19|10
1641390860000|2022-01-05 13:54:20|1969.16|1953.16|1970|1954|1970|1954|1969.16|1953.16|4
1641390870000|2022-01-05 13:54:30|1969.75|1953.75|1969.78|1953.78|1969.78|1953.78|1969.75|1953.75|2
1641390880000|2022-01-05 13:54:40|1970.5|1954.5|1970.75|1954.75|1971.06|1955.06|1970.5|1954.5|10
1641390890000|2022-01-05 13:54:50|1971.06|1955.06|1972.22|1956.22|1972.46|1956.46|1971.06|1955.06|11
1641390900000|2022-01-05 13:55:00|1972.12|1956.12|1972.42|1956.42|1972.42|1956.42|1972.12|1956.12|4
1641390910000|2022-01-05 13:55:10|1972.75|1956.75|1973.25|1957.25|1973.25|1957.25|1972.5|1956.5|5
1641390920000|2022-01-05 13:55:20|1973.5|1957.5|1973.7|1957.7|1973.7|1957.7|1973.2|1957.2|7
1641390930000|2022-01-05 13:55:30|1973.5|1957.5|1974.5|1958.5|1974.5|1958.5|1973.5|1957.5|10
1641390940000|2022-01-05 13:55:40|1974|1958|1974.5|1958.5|1974.5|1958.5|1974|1958|18
1641390950000|2022-01-05 13:55:50|1974.79|1958.79|1974.5|1958.5|1975|1959|1974.5|1958.5|6
1641390960000|2022-01-05 13:56:00|1974.25|1958.25|1974|1958|1974.25|1958.25|1974|1958|2
1641390970000|2022-01-05 13:56:10|1973.8|1957.8|1972.6|1956.6|1973.8|1957.8|1972.3|1956.3|13
1641390980000|2022-01-05 13:56:20|1973|1957|1973|1957|1973|1957|1972.7|1956.7|13
1641390990000|2022-01-05 13:56:30|1973.5|1957.5|1974|1958|1975|1959|1973.5|1957.5|15
1641391000000|2022-01-05 13:56:40|1973.92|1957.92|1975|1959|1975|1959|1973.85|1957.85|6
1641391010000|2022-01-05 13:56:50|1974.92|1958.92|1976|1960|1976|1960|1974.28|1958.28|12
1641391020000|2022-01-05 13:57:00|1975.72|1959.72|1976.75|1960.75|1976.93|1960.93|1975.72|1959.72|8
1641391030000|2022-01-05 13:57:10|1976.22|1960.22|1976|1960|1976.5|1960.5|1976|1960|6
1641391040000|2022-01-05 13:57:20|1975.5|1959.5|1975.55|1959.55|1975.65|1959.65|1975.5|1959.5|3
1641391050000|2022-01-05 13:57:30|1976|1960|1976|1960|1976.25|1960.25|1976|1960|4
1641391060000|2022-01-05 13:57:40|1976.12|1960.12|1976.84|1960.84|1976.84|1960.84|1976|1960|4
1641391070000|2022-01-05 13:57:50|1976.75|1960.75|1976.75|1960.75|1976.75|1960.75|1976.75|1960.75|1
1641391080000|2022-01-05 13:58:00|1976.55|1960.55|1976.5|1960.5|1976.55|1960.55|1976.05|1960.05|7
1641391090000|2022-01-05 13:58:10|1976.25|1960.25|1975.3|1959.3|1976.5|1960.5|1975.3|1959.3|9
1641391100000|2022-01-05 13:58:20|1974.8|1958.8|1974.75|1958.75|1974.8|1958.8|1974.5|1958.5|4
1641391110000|2022-01-05 13:58:30|1975|1959|1975.5|1959.5|1975.5|1959.5|1974.98|1958.98|10
1641391120000|2022-01-05 13:58:40|1976|1960|1977.35|1961.35|1977.35|1961.35|1976|1960|4
1641391130000|2022-01-05 13:58:50|1977.5|1961.5|1977.9|1961.9|1978.09|1962.09|1977.5|1961.5|5
1641391140000|2022-01-05 13:59:00|1978|1962|1978.45|1962.45|1978.45|1962.45|1978|1962|2
1641391150000|2022-01-05 13:59:10|1978|1962|1977.75|1961.75|1978.5|1962.5|1977.75|1961.75|5
1641391160000|2022-01-05 13:59:20|1978|1962|1978|1962|1978|1962|1977.6|1961.6|3
1641391170000|2022-01-05 13:59:30|1977.91|1961.91|1978|1962|1978|1962|1977.55|1961.55|6
1641391180000|2022-01-05 13:59:40|1977.5|1961.5|1978|1962|1978.35|1962.35|1977.5|1961.5|6
1641391190000|2022-01-05 13:59:50|1977.5|1961.5|1977.5|1961.5|1977.5|1961.5|1977.5|1961.5|1
1641391200000|2022-01-05 14:00:00|1977.59|1961.59|1977.59|1961.59|1977.59|1961.59|1977.59|1961.59|1
1641391210000|2022-01-05 14:00:10|1977.5|1961.5|1975.34|1959.34|1978|1962|1975.25|1959.25|11
1641391220000|2022-01-05 14:00:20|1975.38|1959.38|1974.95|1958.95|1975.38|1959.38|1974.82|1958.82|5
1641391230000|2022-01-05 14:00:30|1975|1959|1974.5|1958.5|1975|1959|1974.5|1958.5|5
1641391240000|2022-01-05 14:00:40|1975|1959|1974.5|1958.5|1975.07|1959.07|1974.5|1958.5|11
1641391250000|2022-01-05 14:00:50|1974.22|1958.22|1972.96|1956.96|1974.22|1958.22|1972.3|1956.3|13
1641391260000|2022-01-05 14:01:00|1972.93|1956.93|1975.45|1959.45|1975.55|1959.55|1972.93|1956.93|13
1641391270000|2022-01-05 14:01:10|1975.77|1959.77|1975.4|1959.4|1975.77|1959.77|1975|1959|6
1641391280000|2022-01-05 14:01:20|1975.45|1959.45|1975|1959|1975.85|1959.85|1975|1959|4
1641391290000|2022-01-05 14:01:30|1974.98|1958.98|1974.29|1958.29|1975.08|1959.08|1974|1958|8
1641391300000|2022-01-05 14:01:40|1974.22|1958.22|1974.8|1958.8|1974.91|1958.91|1973.76|1957.76|11
1641391310000|2022-01-05 14:01:50|1974.81|1958.81|1976|1960|1976|1960|1974.81|1958.81|8
1641391320000|2022-01-05 14:02:00|1976.5|1960.5|1977|1961|1977.5|1961.5|1976.5|1960.5|6
1641391330000|2022-01-05 14:02:10|1977.5|1961.5|1978|1962|1978.2|1962.2|1977.5|1961.5|5
1641391340000|2022-01-05 14:02:20|1977.9|1961.9|1977|1961|1977.9|1961.9|1977|1961|6
1641391350000|2022-01-05 14:02:30|1976.89|1960.89|1977|1961|1977.25|1961.25|1976.75|1960.75|5
1641391370000|2022-01-05 14:02:50|1976.92|1960.92|1975.29|1959.29|1976.92|1960.92|1975.29|1959.29|7
1641391380000|2022-01-05 14:03:00|1975|1959|1975|1959|1975.5|1959.5|1975|1959|4
1641391390000|2022-01-05 14:03:10|1974.5|1958.5|1990.97|1974.97|1992.15|1976.15|1974.5|1958.5|24
1641391400000|2022-01-05 14:03:20|1990.48|1974.48|1985.89|1969.89|1991.5|1975.5|1984|1968|28
1641391410000|2022-01-05 14:03:30|1986|1970|1988|1972|1988.28|1972.28|1985.22|1969.22|22
1641391420000|2022-01-05 14:03:40|1988.08|1972.08|1988.95|1972.95|1989|1973|1988|1972|11
1641391430000|2022-01-05 14:03:50|1989|1973|1989.79|1973.79|1990.5|1974.5|1989|1973|13
1641391440000|2022-01-05 14:04:00|1990|1974|1988.32|1972.32|1990|1974|1987|1971|18
1641391450000|2022-01-05 14:04:10|1988|1972|1988|1972|1989|1973|1987.45|1971.45|13
1641391460000|2022-01-05 14:04:20|1987.95|1971.95|1989|1973|1989|1973|1987.45|1971.45|9
1641391470000|2022-01-05 14:04:30|1988.82|1972.82|1990.78|1974.78|1991|1975|1988.82|1972.82|11
1641391480000|2022-01-05 14:04:40|1990.39|1974.39|1989.93|1973.93|1990.78|1974.78|1989.85|1973.85|10
1641391490000|2022-01-05 14:04:50|1990|1974|1991|1975|1991|1975|1990|1974|6
1641391500000|2022-01-05 14:05:00|1990.9|1974.9|1992|1976|1993.2|1977.2|1990.9|1974.9|12
1641391510000|2022-01-05 14:05:10|1991.92|1975.92|1991|1975|1991.92|1975.92|1991|1975|3
1641391520000|2022-01-05 14:05:20|1990.94|1974.94|1990.13|1974.13|1991|1975|1990.13|1974.13|9
1641391530000|2022-01-05 14:05:30|1989.95|1973.95|1991.92|1975.92|1991.92|1975.92|1989.95|1973.95|12
1641391540000|2022-01-05 14:05:40|1991.5|1975.5|1992|1976|1992.4|1976.4|1991.15|1975.15|14
1641391560000|2022-01-05 14:06:00|1991.5|1975.5|1991.82|1975.82|1992|1976|1991.22|1975.22|6
1641391570000|2022-01-05 14:06:10|1992|1976|1991.5|1975.5|1992|1976|1991.5|1975.5|6
1641391580000|2022-01-05 14:06:20|1991.22|1975.22|1991.5|1975.5|1991.5|1975.5|1991.22|1975.22|2
1641391600000|2022-01-05 14:06:40|1991.25|1975.25|1991|1975|1991.5|1975.5|1990.75|1974.75|9
1641391610000|2022-01-05 14:06:50|1991.5|1975.5|1991|1975|1991.5|1975.5|1990.92|1974.92|7
1641391620000|2022-01-05 14:07:00|1990.5|1974.5|1990.5|1974.5|1990.5|1974.5|1990.1|1974.1|4
1641391630000|2022-01-05 14:07:10|1990.1|1974.1|1989.65|1973.65|1990.5|1974.5|1989.39|1973.39|10
1641391640000|2022-01-05 14:07:20|1989.5|1973.5|1989.85|1973.85|1989.93|1973.93|1989.5|1973.5|9
1641391650000|2022-01-05 14:07:30|1989.65|1973.65|1989.5|1973.5|1989.65|1973.65|1988.85|1972.85|5
1641391660000|2022-01-05 14:07:40|1989.12|1973.12|1989|1973|1989.12|1973.12|1989|1973|2
1641391670000|2022-01-05 14:07:50|1988.5|1972.5|1988.3|1972.3|1988.5|1972.5|1988.3|1972.3|3
1641391680000|2022-01-05 14:08:00|1988|1972|1987.5|1971.5|1988.13|1972.13|1987|1971|9
1641391690000|2022-01-05 14:08:10|1987.22|1971.22|1986.5|1970.5|1987.22|1971.22|1985.94|1969.94|8
1641391700000|2022-01-05 14:08:20|1986.02|1970.02|1985.5|1969.5|1986.02|1970.02|1985.5|1969.5|9
1641391710000|2022-01-05 14:08:30|1985|1969|1984.5|1968.5|1985|1969|1984.5|1968.5|2
1641391720000|2022-01-05 14:08:40|1984.29|1968.29|1983.09|1967.09|1984.29|1968.29|1982.99|1966.99|18
1641391730000|2022-01-05 14:08:50|1983|1967|1982.5|1966.5|1983|1967|1982|1966|7
1641391740000|2022-01-05 14:09:00|1982.53|1966.53|1985.15|1969.15|1986|1970|1982.53|1966.53|10
1641391750000|2022-01-05 14:09:10|1985.06|1969.06|1985.22|1969.22|1985.35|1969.35|1985.06|1969.06|8
1641391760000|2022-01-05 14:09:20|1985.5|1969.5|1983.19|1967.19|1985.5|1969.5|1983.19|1967.19|7
1641391770000|2022-01-05 14:09:30|1983|1967|1982.9|1966.9|1983|1967|1982.5|1966.5|3
1641391780000|2022-01-05 14:09:40|1983|1967|1984.75|1968.75|1984.75|1968.75|1983|1967|12
1641391790000|2022-01-05 14:09:50|1984.85|1968.85|1984.21|1968.21|1984.85|1968.85|1983.96|1967.96|10
1641391800000|2022-01-05 14:10:00|1984.46|1968.46|1984.48|1968.48|1984.48|1968.48|1984.08|1968.08|7
1641391810000|2022-01-05 14:10:10|1984.59|1968.59|1984.65|1968.65|1985.15|1969.15|1984.48|1968.48|6
1641391820000|2022-01-05 14:10:20|1984.5|1968.5|1985.03|1969.03|1985.4|1969.4|1984.5|1968.5|9
1641391830000|2022-01-05 14:10:30|1985.4|1969.4|1984.5|1968.5|1985.4|1969.4|1984.5|1968.5|6
1641391850000|2022-01-05 14:10:50|1984.24|1968.24|1984.15|1968.15|1984.46|1968.46|1983.65|1967.65|8
1641391860000|2022-01-05 14:11:00|1984.5|1968.5|1983.75|1967.75|1984.5|1968.5|1983.75|1967.75|8
1641391870000|2022-01-05 14:11:10|1983.96|1967.96|1984.21|1968.21|1984.46|1968.46|1983.96|1967.96|3
1641391880000|2022-01-05 14:11:20|1984.06|1968.06|1984|1968|1984.06|1968.06|1983.9|1967.9|4
1641391890000|2022-01-05 14:11:30|1983.55|1967.55|1983.82|1967.82|1983.82|1967.82|1983.55|1967.55|2
1641391900000|2022-01-05 14:11:40|1983.5|1967.5|1983.31|1967.31|1983.5|1967.5|1982.59|1966.59|15
1641391910000|2022-01-05 14:11:50|1983.42|1967.42|1982.8|1966.8|1983.5|1967.5|1982.8|1966.8|6
1641391920000|2022-01-05 14:12:00|1982.66|1966.66|1982.76|1966.76|1982.76|1966.76|1982.55|1966.55|3
1641391930000|2022-01-05 14:12:10|1982.65|1966.65|1983.2|1967.2|1983.39|1967.39|1982.65|1966.65|7
1641391940000|2022-01-05 14:12:20|1983.5|1967.5|1983.5|1967.5|1983.57|1967.57|1983.45|1967.45|6
1641391950000|2022-01-05 14:12:30|1983.54|1967.54|1984.5|1968.5|1984.5|1968.5|1983.48|1967.48|5
1641391960000|2022-01-05 14:12:40|1984.47|1968.47|1983.5|1967.5|1984.47|1968.47|1983.5|1967.5|5
1641391970000|2022-01-05 14:12:50|1983.48|1967.48|1983.53|1967.53|1983.53|1967.53|1983.48|1967.48|3
1641391980000|2022-01-05 14:13:00|1983.4|1967.4|1983.4|1967.4|1983.4|1967.4|1983.4|1967.4|1
1641391990000|2022-01-05 14:13:10|1983.5|1967.5|1984.25|1968.25|1985.5|1969.5|1983.5|1967.5|5
1641392000000|2022-01-05 14:13:20|1985.3|1969.3|1985.5|1969.5|1985.5|1969.5|1985.3|1969.3|2
1641392010000|2022-01-05 14:13:30|1986|1970|1986.5|1970.5|1986.5|1970.5|1986|1970|6
1641392020000|2022-01-05 14:13:40|1986.25|1970.25|1988.08|1972.08|1988.4|1972.4|1986.25|1970.25|15
1641392030000|2022-01-05 14:13:50|1988|1972|1988|1972|1988.1|1972.1|1988|1972|3
1641392040000|2022-01-05 14:14:00|1988.15|1972.15|1988.81|1972.81|1989|1973|1988.15|1972.15|10
1641392050000|2022-01-05 14:14:10|1988.5|1972.5|1987.9|1971.9|1988.5|1972.5|1987.9|1971.9|4
1641392060000|2022-01-05 14:14:20|1988|1972|1986.55|1970.55|1988|1972|1986.5|1970.5|7
1641392070000|2022-01-05 14:14:30|1986.5|1970.5|1986.9|1970.9|1987.1|1971.1|1986.5|1970.5|10
1641392080000|2022-01-05 14:14:40|1986.5|1970.5|1987.1|1971.1|1987.25|1971.25|1986.5|1970.5|5
1641392090000|2022-01-05 14:14:50|1987|1971|1987.07|1971.07|1987.07|1971.07|1987|1971|2
1641392100000|2022-01-05 14:15:00|1987|1971|1985.23|1969.23|1987|1971|1985.22|1969.22|6
1641392110000|2022-01-05 14:15:10|1985.22|1969.22|1985.1|1969.1|1985.23|1969.23|1984.5|1968.5|7
1641392120000|2022-01-05 14:15:20|1985.02|1969.02|1984.95|1968.95|1985.15|1969.15|1984.95|1968.95|9
1641392130000|2022-01-05 14:15:30|1984.92|1968.92|1985.2|1969.2|1985.2|1969.2|1984.92|1968.92|5
1641392140000|2022-01-05 14:15:40|1985|1969|1984.1|1968.1|1985|1969|1984|1968|6
1641392150000|2022-01-05 14:15:50|1983.6|1967.6|1984|1968|1984|1968|1983.6|1967.6|4
1641392160000|2022-01-05 14:16:00|1983.87|1967.87|1984|1968|1984|1968|1983.87|1967.87|2
1641392170000|2022-01-05 14:16:10|1983.87|1967.87|1983.5|1967.5|1983.87|1967.87|1983.5|1967.5|2
1641392200000|2022-01-05 14:16:40|1983.38|1967.38|1983.5|1967.5|1983.5|1967.5|1983.38|1967.38|4
1641392210000|2022-01-05 14:16:50|1983.4|1967.4|1982|1966|1983.4|1967.4|1982|1966|7
1641392220000|2022-01-05 14:17:00|1981.82|1965.82|1979.86|1963.86|1981.82|1965.82|1979.75|1963.75|8
1641392230000|2022-01-05 14:17:10|1980|1964|1979|1963|1980|1964|1978.39|1962.39|14
1641392240000|2022-01-05 14:17:20|1979.31|1963.31|1979|1963|1979.31|1963.31|1979|1963|4
1641392250000|2022-01-05 14:17:30|1979.11|1963.11|1978.5|1962.5|1979.11|1963.11|1978.5|1962.5|3
1641392260000|2022-01-05 14:17:40|1978.22|1962.22|1977|1961|1978.22|1962.22|1976.65|1960.65|12
1641392270000|2022-01-05 14:17:50|1976.7|1960.7|1976.5|1960.5|1976.7|1960.7|1976.43|1960.43|6
1641392280000|2022-01-05 14:18:00|1976.36|1960.36|1975.98|1959.98|1976.5|1960.5|1975.98|1959.98|8
1641392290000|2022-01-05 14:18:10|1975.88|1959.88|1978.5|1962.5|1978.5|1962.5|1975.88|1959.88|10
1641392300000|2022-01-05 14:18:20|1978.75|1962.75|1978.75|1962.75|1978.75|1962.75|1978.25|1962.25|5
1641392310000|2022-01-05 14:18:30|1978.35|1962.35|1978.64|1962.64|1978.64|1962.64|1978.08|1962.08|7
1641392320000|2022-01-05 14:18:40|1978.35|1962.35|1977.9|1961.9|1978.95|1962.95|1977.9|1961.9|5
1641392330000|2022-01-05 14:18:50|1977.92|1961.92|1977.8|1961.8|1977.92|1961.92|1977.8|1961.8|2
1641392340000|2022-01-05 14:19:00|1977.7|1961.7|1978|1962|1978|1962|1977.7|1961.7|2
1641392350000|2022-01-05 14:19:10|1978.5|1962.5|1979.5|1963.5|1979.5|1963.5|1978.5|1962.5|4
1641392360000|2022-01-05 14:19:20|1979.09|1963.09|1977.94|1961.94|1979.09|1963.09|1977.94|1961.94|9
1641392370000|2022-01-05 14:19:30|1978.15|1962.15|1978.5|1962.5|1978.5|1962.5|1977.7|1961.7|10
1641392380000|2022-01-05 14:19:40|1978.25|1962.25|1977.95|1961.95|1978.25|1962.25|1977.95|1961.95|3
1641392390000|2022-01-05 14:19:50|1977.98|1961.98|1977.88|1961.88|1978.25|1962.25|1977.88|1961.88|4
1641392400000|2022-01-05 14:20:00|1977.75|1961.75|1978.75|1962.75|1978.75|1962.75|1977.7|1961.7|7
1641392410000|2022-01-05 14:20:10|1979.25|1963.25|1978.85|1962.85|1979.27|1963.27|1978.85|1962.85|6
1641392420000|2022-01-05 14:20:20|1978.8|1962.8|1978.8|1962.8|1978.8|1962.8|1978.8|1962.8|1
1641392430000|2022-01-05 14:20:30|1978.75|1962.75|1978.75|1962.75|1978.75|1962.75|1978.75|1962.75|1
1641392440000|2022-01-05 14:20:40|1978.5|1962.5|1977.88|1961.88|1978.5|1962.5|1977.5|1961.5|5
1641392450000|2022-01-05 14:20:50|1977.9|1961.9|1978|1962|1978|1962|1977.9|1961.9|2
1641392460000|2022-01-05 14:21:00|1978.6|1962.6|1978.6|1962.6|1978.6|1962.6|1978.6|1962.6|1
1641392470000|2022-01-05 14:21:10|1978.35|1962.35|1978.5|1962.5|1978.5|1962.5|1978.35|1962.35|2
1641392480000|2022-01-05 14:21:20|1978.68|1962.68|1980.55|1964.55|1980.55|1964.55|1978.68|1962.68|12
1641392490000|2022-01-05 14:21:30|1980.5|1964.5|1982|1966|1982|1966|1980.5|1964.5|7
1641392500000|2022-01-05 14:21:40|1983|1967|1983|1967|1983.07|1967.07|1983|1967|3
1641392510000|2022-01-05 14:21:50|1982.65|1966.65|1981.95|1965.95|1983|1967|1981.95|1965.95|5
1641392520000|2022-01-05 14:22:00|1982.04|1966.04|1982|1966|1982.78|1966.78|1981.85|1965.85|13
1641392530000|2022-01-05 14:22:10|1982.1|1966.1|1980.7|1964.7|1982.1|1966.1|1980.7|1964.7|5
1641392540000|2022-01-05 14:22:20|1980.5|1964.5|1978|1962|1980.5|1964.5|1978|1962|12
1641392550000|2022-01-05 14:22:30|1977.75|1961.75|1978|1962|1978|1962|1977.75|1961.75|6
1641392560000|2022-01-05 14:22:40|1978.5|1962.5|1979.2|1963.2|1979.2|1963.2|1978.5|1962.5|5
1641392570000|2022-01-05 14:22:50|1979.12|1963.12|1981.5|1965.5|1981.5|1965.5|1979.12|1963.12|11
1641392580000|2022-01-05 14:23:00|1982.05|1966.05|1983.05|1967.05|1983.05|1967.05|1982.05|1966.05|4
1641392590000|2022-01-05 14:23:10|1982.58|1966.58|1982.3|1966.3|1982.58|1966.58|1982.3|1966.3|2
1641392600000|2022-01-05 14:23:20|1982.02|1966.02|1980.55|1964.55|1982.02|1966.02|1980.55|1964.55|5
1641392610000|2022-01-05 14:23:30|1980.5|1964.5|1980.5|1964.5|1980.5|1964.5|1980.5|1964.5|1
1641392620000|2022-01-05 14:23:40|1980|1964|1980|1964|1980|1964|1979.92|1963.92|3
1641392630000|2022-01-05 14:23:50|1980.13|1964.13|1980.48|1964.48|1980.5|1964.5|1980|1964|11
1641392640000|2022-01-05 14:24:00|1980.5|1964.5|1980.25|1964.25|1980.92|1964.92|1980|1964|9
1641392650000|2022-01-05 14:24:10|1980.5|1964.5|1979.9|1963.9|1980.5|1964.5|1979.9|1963.9|3
1641392660000|2022-01-05 14:24:20|1980.25|1964.25|1979.83|1963.83|1980.25|1964.25|1979.83|1963.83|2
1641392670000|2022-01-05 14:24:30|1979.7|1963.7|1979.7|1963.7|1979.7|1963.7|1979.7|1963.7|1
1641392690000|2022-01-05 14:24:50|1979.55|1963.55|1979.55|1963.55|1979.55|1963.55|1979.55|1963.55|1
1641392700000|2022-01-05 14:25:00|1979.46|1963.46|1979.69|1963.69|1979.69|1963.69|1979.41|1963.41|5
1641392710000|2022-01-05 14:25:10|1979.6|1963.6|1979.7|1963.7|1980.2|1964.2|1979.6|1963.6|8
1641392720000|2022-01-05 14:25:20|1980.2|1964.2|1980.44|1964.44|1980.44|1964.44|1980.2|1964.2|2
1641392730000|2022-01-05 14:25:30|1979.94|1963.94|1980.22|1964.22|1980.22|1964.22|1979.94|1963.94|5
1641392740000|2022-01-05 14:25:40|1980.06|1964.06|1979.93|1963.93|1980.06|1964.06|1979.93|1963.93|4
1641392750000|2022-01-05 14:25:50|1979.65|1963.65|1979.41|1963.41|1979.65|1963.65|1979.41|1963.41|3
1641392760000|2022-01-05 14:26:00|1979.39|1963.39|1979.5|1963.5|1979.5|1963.5|1979.19|1963.19|6
1641392770000|2022-01-05 14:26:10|1979.39|1963.39|1983.12|1967.12|1983.53|1967.53|1979.39|1963.39|9
1641392780000|2022-01-05 14:26:20|1981.98|1965.98|1982.25|1966.25|1982.36|1966.36|1981.83|1965.83|9
1641392790000|2022-01-05 14:26:30|1982.13|1966.13|1982.5|1966.5|1982.5|1966.5|1982|1966|5
1641392800000|2022-01-05 14:26:40|1982.92|1966.92|1982.22|1966.22|1983.1|1967.1|1982.22|1966.22|7
1641392810000|2022-01-05 14:26:50|1982.25|1966.25|1984.45|1968.45|1984.45|1968.45|1982|1966|11
1641392820000|2022-01-05 14:27:00|1984.7|1968.7|1987|1971|1987.35|1971.35|1984.7|1968.7|17
1641392830000|2022-01-05 14:27:10|1987.22|1971.22|1988|1972|1988.13|1972.13|1987|1971|6
1641392840000|2022-01-05 14:27:20|1988.5|1972.5|1989.45|1973.45|1989.5|1973.5|1988.35|1972.35|10
1641392850000|2022-01-05 14:27:30|1990.2|1974.2|1990.46|1974.46|1990.46|1974.46|1989.83|1973.83|7
1641392860000|2022-01-05 14:27:40|1990.3|1974.3|1984.9|1968.9|1990.46|1974.46|1984.9|1968.9|14
1641392870000|2022-01-05 14:27:50|1984.5|1968.5|1984.25|1968.25|1985|1969|1983.9|1967.9|10
1641392880000|2022-01-05 14:28:00|1984|1968|1984|1968|1984.35|1968.35|1984|1968|4
1641392890000|2022-01-05 14:28:10|1984.05|1968.05|1982.5|1966.5|1984.05|1968.05|1981.32|1965.32|16
1641392900000|2022-01-05 14:28:20|1982|1966|1981|1965|1982|1966|1981|1965|9
1641392910000|2022-01-05 14:28:30|1981.09|1965.09|1982.9|1966.9|1983.72|1967.72|1981|1965|11
1641392920000|2022-01-05 14:28:40|1982.96|1966.96|1983.63|1967.63|1983.63|1967.63|1982.71|1966.71|10
1641392930000|2022-01-05 14:28:50|1983.44|1967.44|1983.5|1967.5|1983.62|1967.62|1983.29|1967.29|4
1641392940000|2022-01-05 14:29:00|1984|1968|1983.13|1967.13|1984|1968|1983|1967|10
1641392950000|2022-01-05 14:29:10|1983|1967|1983.25|1967.25|1983.25|1967.25|1983|1967|4
1641392960000|2022-01-05 14:29:20|1983.5|1967.5|1982.13|1966.13|1983.5|1967.5|1982|1966|12
1641392970000|2022-01-05 14:29:30|1982.1|1966.1|1981.4|1965.4|1982.1|1966.1|1981.22|1965.22|6
1641392980000|2022-01-05 14:29:40|1981.22|1965.22|1982.1|1966.1|1982.5|1966.5|1981.22|1965.22|6
1641392990000|2022-01-05 14:29:50|1982|1966|1983.13|1967.13|1983.13|1967.13|1981.4|1965.4|9
1641393000000|2022-01-05 14:30:00|1982.95|1966.95|1981|1965|1983.1|1967.1|1981|1965|15
1641393010000|2022-01-05 14:30:10|1980.55|1964.55|1981.36|1965.36|1981.36|1965.36|1980.55|1964.55|9
1641393020000|2022-01-05 14:30:20|1981.22|1965.22|1984|1968|1984|1968|1981|1965|8
1641393030000|2022-01-05 14:30:30|1983.89|1967.89|1983.9|1967.9|1984.77|1968.77|1983.89|1967.89|11
1641393040000|2022-01-05 14:30:40|1984|1968|1984|1968|1984.15|1968.15|1984|1968|3
1641393050000|2022-01-05 14:30:50|1984.5|1968.5|1986.25|1970.25|1986.25|1970.25|1984.5|1968.5|6
1641393060000|2022-01-05 14:31:00|1986|1970|1988|1972|1988.1|1972.1|1986|1970|10
1641393070000|2022-01-05 14:31:10|1987.65|1971.65|1988|1972|1988|1972|1987.65|1971.65|2
1641393080000|2022-01-05 14:31:20|1988.5|1972.5|1989|1973|1989|1973|1988.5|1972.5|4
1641393090000|2022-01-05 14:31:30|1989.2|1973.2|1988.25|1972.25|1989.9|1973.9|1988.25|1972.25|10
1641393100000|2022-01-05 14:31:40|1988.31|1972.31|1985.52|1969.52|1988.31|1972.31|1985.52|1969.52|19
1641393110000|2022-01-05 14:31:50|1985.03|1969.03|1985.11|1969.11|1985.62|1969.62|1984.7|1968.7|5
1641393120000|2022-01-05 14:32:00|1984.86|1968.86|1979.96|1963.96|1984.86|1968.86|1979.73|1963.73|23
1641393130000|2022-01-05 14:32:10|1979.73|1963.73|1979.5|1963.5|1980|1964|1978.95|1962.95|21
1641393140000|2022-01-05 14:32:20|1979.75|1963.75|1980.13|1964.13|1981.05|1965.05|1979.5|1963.5|13
1641393150000|2022-01-05 14:32:30|1979.86|1963.86|1980.92|1964.92|1981.3|1965.3|1979.86|1963.86|15
1641393160000|2022-01-05 14:32:40|1981.45|1965.45|1978|1962|1981.45|1965.45|1978|1962|19
1641393170000|2022-01-05 14:32:50|1978.1|1962.1|1978|1962|1978.64|1962.64|1977.11|1961.11|17
1641393180000|2022-01-05 14:33:00|1977.88|1961.88|1977.04|1961.04|1978.5|1962.5|1977.04|1961.04|17
1641393190000|2022-01-05 14:33:10|1976.91|1960.91|1976.36|1960.36|1977.17|1961.17|1976.33|1960.33|19
1641393200000|2022-01-05 14:33:20|1976.5|1960.5|1977.76|1961.76|1978|1962|1976.36|1960.36|9
1641393210000|2022-01-05 14:33:30|1977.95|1961.95|1978.5|1962.5|1978.9|1962.9|1977.95|1961.95|8
1641393220000|2022-01-05 14:33:40|1978.72|1962.72|1978.72|1962.72|1978.72|1962.72|1978.5|1962.5|5
1641393230000|2022-01-05 14:33:50|1978.5|1962.5|1978.5|1962.5|1978.5|1962.5|1978.5|1962.5|1
1641393250000|2022-01-05 14:34:10|1978.63|1962.63|1978.5|1962.5|1978.63|1962.63|1978.5|1962.5|4
1641393260000|2022-01-05 14:34:20|1978.57|1962.57|1978.6|1962.6|1979|1963|1978.5|1962.5|10
1641393270000|2022-01-05 14:34:30|1978.78|1962.78|1980|1964|1980.12|1964.12|1978.5|1962.5|11
1641393280000|2022-01-05 14:34:40|1979.88|1963.88|1979.45|1963.45|1980.05|1964.05|1979.3|1963.3|7
1641393290000|2022-01-05 14:34:50|1979|1963|1978|1962|1979|1963|1977.25|1961.25|9
1641393300000|2022-01-05 14:35:00|1978.6|1962.6|1978.22|1962.22|1978.6|1962.6|1977.95|1961.95|7
1641393310000|2022-01-05 14:35:10|1978.19|1962.19|1978|1962|1978.22|1962.22|1977.92|1961.92|5
1641393320000|2022-01-05 14:35:20|1978.4|1962.4|1977.5|1961.5|1978.4|1962.4|1977.22|1961.22|5
1641393330000|2022-01-05 14:35:30|1978|1962|1977.5|1961.5|1978|1962|1977.25|1961.25|8
1641393340000|2022-01-05 14:35:40|1977.7|1961.7|1978|1962|1978.5|1962.5|1977.7|1961.7|8
1641393350000|2022-01-05 14:35:50|1977.88|1961.88|1977.7|1961.7|1978|1962|1977.7|1961.7|6
1641393360000|2022-01-05 14:36:00|1977.55|1961.55|1977.25|1961.25|1977.7|1961.7|1976.9|1960.9|8
1641393370000|2022-01-05 14:36:10|1977.04|1961.04|1977.5|1961.5|1977.5|1961.5|1976.85|1960.85|9
1641393380000|2022-01-05 14:36:20|1977.95|1961.95|1980.5|1964.5|1980.5|1964.5|1977.95|1961.95|15
1641393390000|2022-01-05 14:36:30|1980.55|1964.55|1982.69|1966.69|1982.69|1966.69|1980.34|1964.34|13
1641393400000|2022-01-05 14:36:40|1982.62|1966.62|1983.5|1967.5|1983.5|1967.5|1982.17|1966.17|7
1641393410000|2022-01-05 14:36:50|1983.88|1967.88|1983.5|1967.5|1985|1969|1983.5|1967.5|11
1641393420000|2022-01-05 14:37:00|1983.32|1967.32|1982|1966|1984|1968|1982|1966|17
1641393430000|2022-01-05 14:37:10|1981.65|1965.65|1982.15|1966.15|1982.15|1966.15|1981.5|1965.5|9
1641393440000|2022-01-05 14:37:20|1981.6|1965.6|1981.36|1965.36|1982.05|1966.05|1981.36|1965.36|5
1641393450000|2022-01-05 14:37:30|1981.7|1965.7|1981.26|1965.26|1981.7|1965.7|1981.26|1965.26|5
1641393460000|2022-01-05 14:37:40|1981.27|1965.27|1980.9|1964.9|1981.27|1965.27|1980.8|1964.8|9
1641393470000|2022-01-05 14:37:50|1980.79|1964.79|1978.23|1962.23|1980.79|1964.79|1978.23|1962.23|15
1641393480000|2022-01-05 14:38:00|1978.22|1962.22|1978|1962|1978.25|1962.25|1977.8|1961.8|9
1641393490000|2022-01-05 14:38:10|1978.5|1962.5|1980|1964|1980.11|1964.11|1978.5|1962.5|10
1641393500000|2022-01-05 14:38:20|1979.75|1963.75|1976.43|1960.43|1980|1964|1976.38|1960.38|17
1641393510000|2022-01-05 14:38:30|1976.41|1960.41|1976.36|1960.36|1976.41|1960.41|1976.13|1960.13|6
1641393520000|2022-01-05 14:38:40|1976.33|1960.33|1976.38|1960.38|1976.4|1960.4|1976.23|1960.23|8
1641393530000|2022-01-05 14:38:50|1976.2|1960.2|1974.75|1958.75|1976.38|1960.38|1974.75|1958.75|10
1641393540000|2022-01-05 14:39:00|1974.81|1958.81|1974.5|1958.5|1974.81|1958.81|1974.5|1958.5|5
1641393550000|2022-01-05 14:39:10|1974.48|1958.48|1975.04|1959.04|1975.04|1959.04|1974.15|1958.15|10
1641393560000|2022-01-05 14:39:20|1975.15|1959.15|1975.43|1959.43|1975.83|1959.83|1974.5|1958.5|10
1641393570000|2022-01-05 14:39:30|1976|1960|1975.6|1959.6|1976|1960|1975.5|1959.5|3
1641393580000|2022-01-05 14:39:40|1975.75|1959.75|1974.67|1958.67|1975.75|1959.75|1974.67|1958.67|7
1641393590000|2022-01-05 14:39:50|1975.02|1959.02|1975.04|1959.04|1975.4|1959.4|1975.02|1959.02|5
1641393600000|2022-01-05 14:40:00|1974.99|1958.99|1974.5|1958.5|1974.99|1958.99|1974.1|1958.1|8
1641393610000|2022-01-05 14:40:10|1973.52|1957.52|1973.13|1957.13|1974|1958|1972.9|1956.9|12
1641393620000|2022-01-05 14:40:20|1973|1957|1972.39|1956.39|1973|1957|1972.3|1956.3|5
1641393630000|2022-01-05 14:40:30|1972.3|1956.3|1969.85|1953.85|1972.3|1956.3|1969.85|1953.85|10
1641393640000|2022-01-05 14:40:40|1969.5|1953.5|1970.1|1954.1|1970.63|1954.63|1969.5|1953.5|10
1641393650000|2022-01-05 14:40:50|1969.6|1953.6|1968.55|1952.55|1969.6|1953.6|1968.55|1952.55|6
1641393660000|2022-01-05 14:41:00|1968.14|1952.14|1974.15|1958.15|1974.15|1958.15|1968|1952|16
1641393670000|2022-01-05 14:41:10|1974.34|1958.34|1976.69|1960.69|1977|1961|1974|1958|17
1641393680000|2022-01-05 14:41:20|1977|1961|1979.2|1963.2|1979.2|1963.2|1976.1|1960.1|18
1641393690000|2022-01-05 14:41:30|1979|1963|1982|1966|1982|1966|1979|1963|12
1641393700000|2022-01-05 14:41:40|1982.7|1966.7|1985.5|1969.5|1985.5|1969.5|1982.7|1966.7|10
1641393710000|2022-01-05 14:41:50|1986|1970|1986.09|1970.09|1987|1971|1985|1969|25
1641393720000|2022-01-05 14:42:00|1986.17|1970.17|1991|1975|1991|1975|1986.05|1970.05|18
1641393730000|2022-01-05 14:42:10|1990.5|1974.5|1990.5|1974.5|1991.5|1975.5|1990.23|1974.23|19
1641393740000|2022-01-05 14:42:20|1990.22|1974.22|1986.1|1970.1|1990.5|1974.5|1986.04|1970.04|24
1641393750000|2022-01-05 14:42:30|1986.03|1970.03|1981|1965|1986.03|1970.03|1979|1963|27
1641393760000|2022-01-05 14:42:40|1980.92|1964.92|1976.25|1960.25|1980.92|1964.92|1976.25|1960.25|23
1641393770000|2022-01-05 14:42:50|1976|1960|1976.8|1960.8|1978.51|1962.51|1976|1960|21
1641393780000|2022-01-05 14:43:00|1977.3|1961.3|1972.5|1956.5|1977.3|1961.3|1972.5|1956.5|15
1641393790000|2022-01-05 14:43:10|1972.58|1956.58|1971.28|1955.28|1973.05|1957.05|1971.12|1955.12|19
1641393800000|2022-01-05 14:43:20|1971.12|1955.12|1966.4|1950.4|1971.28|1955.28|1966.34|1950.34|22
1641393810000|2022-01-05 14:43:30|1966|1950|1971.9|1955.9|1971.9|1955.9|1964|1948|29
1641393820000|2022-01-05 14:43:40|1972|1956|1975.92|1959.92|1975.92|1959.92|1971.69|1955.69|23
1641393830000|2022-01-05 14:43:50|1975.5|1959.5|1974|1958|1975.95|1959.95|1974|1958|15
1641393840000|2022-01-05 14:44:00|1974.25|1958.25|1978.5|1962.5|1978.5|1962.5|1974.25|1958.25|18
1641393850000|2022-01-05 14:44:10|1978|1962|1974.69|1958.69|1978|1962|1974.06|1958.06|21
1641393860000|2022-01-05 14:44:20|1975|1959|1970.08|1954.08|1975|1959|1970|1954|19
1641393870000|2022-01-05 14:44:30|1970|1954|1970.95|1954.95|1971|1955|1969.67|1953.67|13
1641393880000|2022-01-05 14:44:40|1971|1955|1972.85|1956.85|1972.85|1956.85|1971|1955|7
1641393890000|2022-01-05 14:44:50|1973|1957|1973|1957|1974|1958|1972.38|1956.38|20
1641393900000|2022-01-05 14:45:00|1972.99|1956.99|1973.75|1957.75|1973.89|1957.89|1971.85|1955.85|11
1641393910000|2022-01-05 14:45:10|1974.5|1958.5|1973.69|1957.69|1975.1|1959.1|1973.69|1957.69|14
1641393920000|2022-01-05 14:45:20|1974|1958|1972.05|1956.05|1974|1958|1972.05|1956.05|17
1641393930000|2022-01-05 14:45:30|1972.19|1956.19|1973.5|1957.5|1973.5|1957.5|1972.19|1956.19|3
1641393940000|2022-01-05 14:45:40|1973|1957|1972.92|1956.92|1973.73|1957.73|1972.73|1956.73|13
1641393950000|2022-01-05 14:45:50|1972.91|1956.91|1970|1954|1972.91|1956.91|1970|1954|14
1641393960000|2022-01-05 14:46:00|1969.75|1953.75|1969.7|1953.7|1970.1|1954.1|1969.6|1953.6|6
1641393970000|2022-01-05 14:46:10|1970.1|1954.1|1972|1956|1972|1956|1969.6|1953.6|11
1641393980000|2022-01-05 14:46:20|1971.87|1955.87|1972.25|1956.25|1972.86|1956.86|1971.65|1955.65|20
1641393990000|2022-01-05 14:46:30|1972.75|1956.75|1973.5|1957.5|1974.3|1958.3|1972.75|1956.75|14
1641394000000|2022-01-05 14:46:40|1974|1958|1973.25|1957.25|1974|1958|1973|1957|13
1641394010000|2022-01-05 14:46:50|1972.8|1956.8|1969.69|1953.69|1972.8|1956.8|1969.5|1953.5|16
1641394020000|2022-01-05 14:47:00|1969.19|1953.19|1965.09|1949.09|1969.19|1953.19|1965.09|1949.09|28
1641394030000|2022-01-05 14:47:10|1965|1949|1963.69|1947.69|1965.29|1949.29|1961.07|1945.07|16
1641394040000|2022-01-05 14:47:20|1964|1948|1963.5|1947.5|1964|1948|1962.8|1946.8|9
1641394050000|2022-01-05 14:47:30|1963.92|1947.92|1964.09|1948.09|1967|1951|1963.5|1947.5|25
1641394060000|2022-01-05 14:47:40|1964.37|1948.37|1964.32|1948.32|1966.5|1950.5|1964|1948|19
1641394070000|2022-01-05 14:47:50|1964.63|1948.63|1964|1948|1965|1949|1963.95|1947.95|9
1641394080000|2022-01-05 14:48:00|1963.5|1947.5|1968.7|1952.7|1968.7|1952.7|1963.03|1947.03|25
1641394090000|2022-01-05 14:48:10|1968.84|1952.84|1964.5|1948.5|1968.84|1952.84|1964.08|1948.08|25
1641394100000|2022-01-05 14:48:20|1964.74|1948.74|1966.5|1950.5|1966.75|1950.75|1964.74|1948.74|11
1641394110000|2022-01-05 14:48:30|1966.25|1950.25|1970.3|1954.3|1972.35|1956.35|1966.25|1950.25|22
1641394120000|2022-01-05 14:48:40|1970.48|1954.48|1972.4|1956.4|1973|1957|1969|1953|17
1641394130000|2022-01-05 14:48:50|1972.41|1956.41|1973|1957|1974|1958|1972.41|1956.41|14
1641394140000|2022-01-05 14:49:00|1972.5|1956.5|1973.5|1957.5|1973.5|1957.5|1972.5|1956.5|11
1641394150000|2022-01-05 14:49:10|1973.02|1957.02|1970.16|1954.16|1973.02|1957.02|1970|1954|12
1641394160000|2022-01-05 14:49:20|1970.5|1954.5|1970.96|1954.96|1971.12|1955.12|1970.24|1954.24|10
1641394170000|2022-01-05 14:49:30|1971|1955|1971|1955|1971|1955|1971|1955|1
1641394180000|2022-01-05 14:49:40|1971.03|1955.03|1971|1955|1971.15|1955.15|1971|1955|4
1641394190000|2022-01-05 14:49:50|1971.45|1955.45|1971.29|1955.29|1971.45|1955.45|1971.29|1955.29|4
1641394200000|2022-01-05 14:50:00|1971|1955|1968.5|1952.5|1971|1955|1968.5|1952.5|19
1641394210000|2022-01-05 14:50:10|1968|1952|1968.1|1952.1|1968.32|1952.32|1967.55|1951.55|10
1641394220000|2022-01-05 14:50:20|1968.6|1952.6|1971|1955|1971.13|1955.13|1968.6|1952.6|17
1641394230000|2022-01-05 14:50:30|1970.94|1954.94|1971.92|1955.92|1972|1956|1970.5|1954.5|11
1641394240000|2022-01-05 14:50:40|1972.5|1956.5|1973.19|1957.19|1973.5|1957.5|1972.5|1956.5|4
1641394250000|2022-01-05 14:50:50|1973|1957|1973.1|1957.1|1974|1958|1973|1957|13
1641394260000|2022-01-05 14:51:00|1973|1957|1973.88|1957.88|1973.88|1957.88|1972.9|1956.9|8
1641394270000|2022-01-05 14:51:10|1973.95|1957.95|1975.36|1959.36|1975.5|1959.5|1973.95|1957.95|10
1641394280000|2022-01-05 14:51:20|1975.35|1959.35|1975.29|1959.29|1975.5|1959.5|1975.16|1959.16|6
1641394290000|2022-01-05 14:51:30|1975.5|1959.5|1977|1961|1977|1961|1975.35|1959.35|8
1641394300000|2022-01-05 14:51:40|1977.33|1961.33|1981.5|1965.5|1981.5|1965.5|1977.25|1961.25|19
1641394310000|2022-01-05 14:51:50|1981.88|1965.88|1983.14|1967.14|1983.64|1967.64|1981.88|1965.88|13
1641394320000|2022-01-05 14:52:00|1983.06|1967.06|1981|1965|1983.5|1967.5|1979|1963|24
1641394330000|2022-01-05 14:52:10|1981.5|1965.5|1991.91|1975.91|1992.5|1976.5|1981.5|1965.5|24
1641394340000|2022-01-05 14:52:20|1990.76|1974.76|1985.5|1969.5|1991.26|1975.26|1984.01|1968.01|25
1641394350000|2022-01-05 14:52:30|1985|1969|1985|1969|1987|1971|1984|1968|20
1641394360000|2022-01-05 14:52:40|1985.25|1969.25|1986.22|1970.22|1986.22|1970.22|1985.09|1969.09|16
1641394370000|2022-01-05 14:52:50|1986.31|1970.31|1983.5|1967.5|1987|1971|1983.19|1967.19|25
1641394380000|2022-01-05 14:53:00|1984|1968|1982.81|1966.81|1984.5|1968.5|1982.75|1966.75|21
1641394390000|2022-01-05 14:53:10|1982.75|1966.75|1983|1967|1983.92|1967.92|1982.33|1966.33|18
1641394400000|2022-01-05 14:53:20|1982.93|1966.93|1983|1967|1983.5|1967.5|1982.5|1966.5|12
1641394410000|2022-01-05 14:53:30|1983.22|1967.22|1984.05|1968.05|1984.1|1968.1|1983.22|1967.22|7
1641394420000|2022-01-05 14:53:40|1984.55|1968.55|1983.31|1967.31|1984.6|1968.6|1983.15|1967.15|12
1641394430000|2022-01-05 14:53:50|1983.5|1967.5|1985.19|1969.19|1985.5|1969.5|1983.5|1967.5|16
1641394440000|2022-01-05 14:54:00|1985.13|1969.13|1982.09|1966.09|1985.13|1969.13|1982|1966|20
1641394450000|2022-01-05 14:54:10|1982.5|1966.5|1982.29|1966.29|1982.6|1966.6|1982.1|1966.1|11
1641394460000|2022-01-05 14:54:20|1982.5|1966.5|1983|1967|1983|1967|1982.5|1966.5|6
1641394470000|2022-01-05 14:54:30|1983.5|1967.5|1983.5|1967.5|1983.5|1967.5|1983.5|1967.5|1
1641394480000|2022-01-05 14:54:40|1983.13|1967.13|1983.5|1967.5|1983.5|1967.5|1983.13|1967.13|2
1641394490000|2022-01-05 14:54:50|1984.51|1968.51|1985.5|1969.5|1985.5|1969.5|1984.48|1968.48|9
1641394500000|2022-01-05 14:55:00|1985.75|1969.75|1984.34|1968.34|1985.75|1969.75|1984.03|1968.03|15
1641394510000|2022-01-05 14:55:10|1984.28|1968.28|1986|1970|1986|1970|1984.28|1968.28|12
1641394520000|2022-01-05 14:55:20|1985.5|1969.5|1984.5|1968.5|1986|1970|1984.5|1968.5|10
1641394530000|2022-01-05 14:55:30|1984.75|1968.75|1984.5|1968.5|1984.75|1968.75|1983.91|1967.91|13
1641394540000|2022-01-05 14:55:40|1984|1968|1984.89|1968.89|1984.95|1968.95|1984|1968|11
1641394550000|2022-01-05 14:55:50|1984.99|1968.99|1985.5|1969.5|1985.5|1969.5|1984.99|1968.99|4
1641394560000|2022-01-05 14:56:00|1985.4|1969.4|1984.26|1968.26|1985.5|1969.5|1984.26|1968.26|14
1641394570000|2022-01-05 14:56:10|1983.94|1967.94|1981.25|1965.25|1983.94|1967.94|1981|1965|18
1641394580000|2022-01-05 14:56:20|1981.5|1965.5|1980.72|1964.72|1981.5|1965.5|1979.32|1963.32|21
1641394590000|2022-01-05 14:56:30|1980.5|1964.5|1981.34|1965.34|1981.75|1965.75|1980.5|1964.5|11
1641394600000|2022-01-05 14:56:40|1981.75|1965.75|1981.12|1965.12|1981.9|1965.9|1981.09|1965.09|18
1641394610000|2022-01-05 14:56:50|1981.05|1965.05|1979.15|1963.15|1981.05|1965.05|1979.15|1963.15|16
1641394620000|2022-01-05 14:57:00|1978.85|1962.85|1981.09|1965.09|1981.09|1965.09|1978.85|1962.85|12
1641394630000|2022-01-05 14:57:10|1980.75|1964.75|1979.35|1963.35|1980.75|1964.75|1979.1|1963.1|13
1641394640000|2022-01-05 14:57:20|1979.6|1963.6|1982.15|1966.15|1982.69|1966.69|1979.35|1963.35|23
1641394650000|2022-01-05 14:57:30|1983|1967|1983.86|1967.86|1983.86|1967.86|1983|1967|10
1641394660000|2022-01-05 14:57:40|1984|1968|1984.5|1968.5|1984.5|1968.5|1984|1968|2
1641394670000|2022-01-05 14:57:50|1985|1969|1984.5|1968.5|1985.5|1969.5|1983.94|1967.94|18
1641394680000|2022-01-05 14:58:00|1984|1968|1984.09|1968.09|1984.63|1968.63|1983.87|1967.87|20
1641394690000|2022-01-05 14:58:10|1983.95|1967.95|1983.22|1967.22|1984.09|1968.09|1983.09|1967.09|16
1641394700000|2022-01-05 14:58:20|1983.09|1967.09|1983.8|1967.8|1983.86|1967.86|1983.09|1967.09|7
1641394710000|2022-01-05 14:58:30|1983.88|1967.88|1985|1969|1985|1969|1983.5|1967.5|7
1641394720000|2022-01-05 14:58:40|1984.5|1968.5|1985.5|1969.5|1985.5|1969.5|1984|1968|10
1641394730000|2022-01-05 14:58:50|1986|1970|1986.94|1970.94|1988|1972|1986|1970|15
1641394740000|2022-01-05 14:59:00|1986.52|1970.52|1987|1971|1987.08|1971.08|1986.52|1970.52|10
1641394750000|2022-01-05 14:59:10|1987.22|1971.22|1988.69|1972.69|1988.69|1972.69|1987|1971|12
1641394760000|2022-01-05 14:59:20|1988.19|1972.19|1986|1970|1988.19|1972.19|1985.9|1969.9|14
1641394770000|2022-01-05 14:59:30|1986.38|1970.38|1987|1971|1987|1971|1986|1970|5
1641394780000|2022-01-05 14:59:40|1986.5|1970.5|1985.5|1969.5|1986.69|1970.69|1985.19|1969.19|9
1641394790000|2022-01-05 14:59:50|1986|1970|1986.05|1970.05|1986.88|1970.88|1986|1970|10
1641394800000|2022-01-05 15:00:00|1986.55|1970.55|1988|1972|1988|1972|1986.05|1970.05|7
1641394810000|2022-01-05 15:00:10|1988.1|1972.1|1988.5|1972.5|1988.69|1972.69|1987.91|1971.91|5
1641394820000|2022-01-05 15:00:20|1988.6|1972.6|1988.31|1972.31|1989.5|1973.5|1988.19|1972.19|12
1641394830000|2022-01-05 15:00:30|1988.5|1972.5|1991.69|1975.69|1992.22|1976.22|1988.5|1972.5|17
1641394840000|2022-01-05 15:00:40|1991.6|1975.6|1989.19|1973.19|1991.6|1975.6|1989.19|1973.19|23
1641394850000|2022-01-05 15:00:50|1988.9|1972.9|1987.69|1971.69|1988.9|1972.9|1987.69|1971.69|12
1641394860000|2022-01-05 15:01:00|1987.3|1971.3|1988.69|1972.69|1989|1973|1987.3|1971.3|15
1641394870000|2022-01-05 15:01:10|1987.73|1971.73|1987|1971|1987.78|1971.78|1987|1971|11
1641394880000|2022-01-05 15:01:20|1986.65|1970.65|1986.65|1970.65|1986.65|1970.65|1986.65|1970.65|1
1641394890000|2022-01-05 15:01:30|1986.19|1970.19|1985.6|1969.6|1986.19|1970.19|1985.6|1969.6|7
1641394900000|2022-01-05 15:01:40|1985.5|1969.5|1986|1970|1986.19|1970.19|1985.09|1969.09|8
1641394910000|2022-01-05 15:01:50|1987|1971|1986|1970|1987|1971|1985.28|1969.28|21
1641394920000|2022-01-05 15:02:00|1985.88|1969.88|1987|1971|1987.15|1971.15|1985.8|1969.8|10
1641394930000|2022-01-05 15:02:10|1987.08|1971.08|1987|1971|1987.08|1971.08|1986.22|1970.22|7
1641394940000|2022-01-05 15:02:20|1987.1|1971.1|1987.55|1971.55|1987.55|1971.55|1987|1971|7
1641394950000|2022-01-05 15:02:30|1987.6|1971.6|1987.6|1971.6|1987.6|1971.6|1987.6|1971.6|1
1641394960000|2022-01-05 15:02:40|1987.55|1971.55|1987.89|1971.89|1987.89|1971.89|1987.55|1971.55|6
1641394970000|2022-01-05 15:02:50|1987.6|1971.6|1987.6|1971.6|1987.6|1971.6|1987.6|1971.6|1
1641394980000|2022-01-05 15:03:00|1987.2|1971.2|1985.75|1969.75|1987.2|1971.2|1985.5|1969.5|14
1641394990000|2022-01-05 15:03:10|1985.25|1969.25|1985.09|1969.09|1985.25|1969.25|1985|1969|6
1641395000000|2022-01-05 15:03:20|1985|1969|1984.25|1968.25|1985|1969|1984.25|1968.25|9
1641395010000|2022-01-05 15:03:30|1984.5|1968.5|1983.5|1967.5|1984.5|1968.5|1983|1967|16
1641395020000|2022-01-05 15:03:40|1983.1|1967.1|1983|1967|1983.5|1967.5|1983|1967|4
1641395030000|2022-01-05 15:03:50|1982.7|1966.7|1982.7|1966.7|1982.7|1966.7|1982.7|1966.7|1
1641395040000|2022-01-05 15:04:00|1982.83|1966.83|1983|1967|1983.5|1967.5|1982.83|1966.83|9
1641395050000|2022-01-05 15:04:10|1982.7|1966.7|1981.25|1965.25|1982.7|1966.7|1981.15|1965.15|9
1641395060000|2022-01-05 15:04:20|1980.99|1964.99|1978.9|1962.9|1980.99|1964.99|1978.9|1962.9|11
1641395070000|2022-01-05 15:04:30|1978.62|1962.62|1976.55|1960.55|1978.62|1962.62|1976.38|1960.38|16
1641395080000|2022-01-05 15:04:40|1977|1961|1980.19|1964.19|1981|1965|1977|1961|13
1641395090000|2022-01-05 15:04:50|1980|1964|1979.52|1963.52|1980|1964|1979.02|1963.02|14
1641395100000|2022-01-05 15:05:00|1979.21|1963.21|1978.75|1962.75|1979.52|1963.52|1978.5|1962.5|11
1641395110000|2022-01-05 15:05:10|1978|1962|1978.69|1962.69|1979|1963|1977.95|1961.95|10
1641395120000|2022-01-05 15:05:20|1979|1963|1978.65|1962.65|1979|1963|1978.65|1962.65|4
1641395130000|2022-01-05 15:05:30|1978.34|1962.34|1978|1962|1978.34|1962.34|1977.89|1961.89|7
1641395140000|2022-01-05 15:05:40|1978.29|1962.29|1979.25|1963.25|1979.25|1963.25|1978|1962|5
1641395150000|2022-01-05 15:05:50|1979.44|1963.44|1980|1964|1980.1|1964.1|1979|1963|14
1641395160000|2022-01-05 15:06:00|1979.75|1963.75|1979|1963|1979.75|1963.75|1979|1963|6
1641395170000|2022-01-05 15:06:10|1978.85|1962.85|1981|1965|1982|1966|1978.85|1962.85|16
1641395180000|2022-01-05 15:06:20|1981.31|1965.31|1981.38|1965.38|1982|1966|1981|1965|9
1641395190000|2022-01-05 15:06:30|1981|1965|1981|1965|1981.5|1965.5|1981|1965|9
1641395200000|2022-01-05 15:06:40|1980.97|1964.97|1980|1964|1980.97|1964.97|1979.8|1963.8|12
1641395210000|2022-01-05 15:06:50|1979.87|1963.87|1979|1963|1980.35|1964.35|1979|1963|9
1641395220000|2022-01-05 15:07:00|1979.22|1963.22|1979.19|1963.19|1979.5|1963.5|1979|1963|6
1641395230000|2022-01-05 15:07:10|1979.6|1963.6|1979.5|1963.5|1980|1964|1979.5|1963.5|4
1641395240000|2022-01-05 15:07:20|1980|1964|1979.09|1963.09|1980.1|1964.1|1979.09|1963.09|5
1641395250000|2022-01-05 15:07:30|1979.04|1963.04|1979.88|1963.88|1979.88|1963.88|1978.95|1962.95|8
1641395260000|2022-01-05 15:07:40|1979.5|1963.5|1979|1963|1979.5|1963.5|1979|1963|2
1641395270000|2022-01-05 15:07:50|1978.91|1962.91|1978.5|1962.5|1978.91|1962.91|1978|1962|8
1641395280000|2022-01-05 15:08:00|1978.9|1962.9|1979|1963|1979.19|1963.19|1978.83|1962.83|6
1641395290000|2022-01-05 15:08:10|1978.93|1962.93|1978.65|1962.65|1979|1963|1978.34|1962.34|6
1641395300000|2022-01-05 15:08:20|1978.5|1962.5|1979|1963|1979|1963|1977.95|1961.95|9
1641395310000|2022-01-05 15:08:30|1979.1|1963.1|1980|1964|1980|1964|1979.1|1963.1|5
1641395320000|2022-01-05 15:08:40|1979.78|1963.78|1978.19|1962.19|1979.78|1963.78|1978|1962|10
1641395330000|2022-01-05 15:08:50|1978.5|1962.5|1978|1962|1979.02|1963.02|1978|1962|7
1641395340000|2022-01-05 15:09:00|1978.15|1962.15|1978.5|1962.5|1978.57|1962.57|1978|1962|6
1641395350000|2022-01-05 15:09:10|1978.09|1962.09|1978.7|1962.7|1978.7|1962.7|1978.09|1962.09|6
1641395360000|2022-01-05 15:09:20|1978.29|1962.29|1977.87|1961.87|1978.29|1962.29|1977.87|1961.87|4
1641395370000|2022-01-05 15:09:30|1977.5|1961.5|1977.5|1961.5|1977.89|1961.89|1977|1961|9
1641395380000|2022-01-05 15:09:40|1977.74|1961.74|1976.96|1960.96|1977.74|1961.74|1976.96|1960.96|4
1641395390000|2022-01-05 15:09:50|1977|1961|1977.25|1961.25|1977.57|1961.57|1977|1961|7
1641395400000|2022-01-05 15:10:00|1977|1961|1976.65|1960.65|1977|1961|1976.33|1960.33|12
1641395410000|2022-01-05 15:10:10|1976.91|1960.91|1975.83|1959.83|1976.91|1960.91|1975.83|1959.83|12
1641395420000|2022-01-05 15:10:20|1975.5|1959.5|1971.59|1955.59|1975.5|1959.5|1971.59|1955.59|5
1641395430000|2022-01-05 15:10:30|1971.5|1955.5|1972.5|1956.5|1973.22|1957.22|1971.5|1955.5|9
1641395440000|2022-01-05 15:10:40|1973|1957|1974.83|1958.83|1975.5|1959.5|1973|1957|17
1641395450000|2022-01-05 15:10:50|1974.55|1958.55|1972.58|1956.58|1974.83|1958.83|1972.26|1956.26|12
1641395460000|2022-01-05 15:11:00|1972.76|1956.76|1974|1958|1974|1958|1972.26|1956.26|12
1641395470000|2022-01-05 15:11:10|1974.02|1958.02|1974.05|1958.05|1974.05|1958.05|1973.5|1957.5|6
1641395480000|2022-01-05 15:11:20|1973.55|1957.55|1973.6|1957.6|1974|1958|1973|1957|9
1641395490000|2022-01-05 15:11:30|1973.22|1957.22|1972.74|1956.74|1973.5|1957.5|1972.3|1956.3|6
1641395500000|2022-01-05 15:11:40|1972.56|1956.56|1972|1956|1972.56|1956.56|1971.89|1955.89|8
1641395510000|2022-01-05 15:11:50|1972.1|1956.1|1974|1958|1974|1958|1972|1956|12
1641395520000|2022-01-05 15:12:00|1974.5|1958.5|1974.97|1958.97|1975.18|1959.18|1974.5|1958.5|6
1641395530000|2022-01-05 15:12:10|1974.83|1958.83|1974.82|1958.82|1975.45|1959.45|1974.82|1958.82|10
1641395540000|2022-01-05 15:12:20|1974.83|1958.83|1974|1958|1974.92|1958.92|1974|1958|5
1641395550000|2022-01-05 15:12:30|1974.19|1958.19|1974|1958|1974.19|1958.19|1973.82|1957.82|6
1641395560000|2022-01-05 15:12:40|1973.84|1957.84|1974|1958|1974.07|1958.07|1973.5|1957.5|6
1641395570000|2022-01-05 15:12:50|1974.4|1958.4|1974|1958|1975.42|1959.42|1973.89|1957.89|14
1641395580000|2022-01-05 15:13:00|1973.5|1957.5|1973.5|1957.5|1973.5|1957.5|1973.5|1957.5|1
1641395590000|2022-01-05 15:13:10|1973.84|1957.84|1972.5|1956.5|1973.84|1957.84|1972.5|1956.5|5
1641395600000|2022-01-05 15:13:20|1972.51|1956.51|1972.52|1956.52|1972.52|1956.52|1972.51|1956.51|2
1641395610000|2022-01-05 15:13:30|1972.71|1956.71|1973.35|1957.35|1973.35|1957.35|1972.52|1956.52|4
1641395620000|2022-01-05 15:13:40|1972.51|1956.51|1972|1956|1972.51|1956.51|1971.92|1955.92|12
1641395630000|2022-01-05 15:13:50|1971.42|1955.42|1971.32|1955.32|1971.5|1955.5|1971.28|1955.28|6
1641395640000|2022-01-05 15:14:00|1971.5|1955.5|1971.5|1955.5|1971.8|1955.8|1971.5|1955.5|5
1641395650000|2022-01-05 15:14:10|1971.28|1955.28|1971.28|1955.28|1971.28|1955.28|1971.28|1955.28|1
1641395660000|2022-01-05 15:14:20|1971.05|1955.05|1971.28|1955.28|1971.28|1955.28|1971.05|1955.05|4
1641395670000|2022-01-05 15:14:30|1971.15|1955.15|1971.6|1955.6|1971.6|1955.6|1971.15|1955.15|5
1641395680000|2022-01-05 15:14:40|1971.5|1955.5|1971.28|1955.28|1971.5|1955.5|1971.18|1955.18|7
1641395690000|2022-01-05 15:14:50|1970.98|1954.98|1970.78|1954.78|1971.28|1955.28|1970.62|1954.62|11
1641395700000|2022-01-05 15:15:00|1970.6|1954.6|1971.28|1955.28|1971.28|1955.28|1970.6|1954.6|8
1641395710000|2022-01-05 15:15:10|1971.5|1955.5|1972.5|1956.5|1972.5|1956.5|1971.28|1955.28|6
1641395720000|2022-01-05 15:15:20|1972.57|1956.57|1972.8|1956.8|1973.5|1957.5|1972.57|1956.57|10
1641395730000|2022-01-05 15:15:30|1972.62|1956.62|1969.5|1953.5|1972.62|1956.62|1969.5|1953.5|12
1641395740000|2022-01-05 15:15:40|1969.1|1953.1|1968.5|1952.5|1969.1|1953.1|1967.85|1951.85|10
1641395750000|2022-01-05 15:15:50|1968.75|1952.75|1969.1|1953.1|1970|1954|1968|1952|16
1641395760000|2022-01-05 15:16:00|1968.55|1952.55|1968.5|1952.5|1968.55|1952.55|1968|1952|4
1641395770000|2022-01-05 15:16:10|1968.09|1952.09|1966.5|1950.5|1968.5|1952.5|1966.5|1950.5|15
1641395780000|2022-01-05 15:16:20|1966.64|1950.64|1967.5|1951.5|1967.5|1951.5|1966.64|1950.64|6
1641395790000|2022-01-05 15:16:30|1967.88|1951.88|1966.75|1950.75|1968|1952|1966.75|1950.75|9
1641395800000|2022-01-05 15:16:40|1966.22|1950.22|1966.5|1950.5|1966.5|1950.5|1966|1950|10
1641395810000|2022-01-05 15:16:50|1967|1951|1968|1952|1968.5|1952.5|1967|1951|11
1641395820000|2022-01-05 15:17:00|1967.89|1951.89|1968|1952|1968.09|1952.09|1967.89|1951.89|4
1641395830000|2022-01-05 15:17:10|1967.85|1951.85|1967.5|1951.5|1968|1952|1967.5|1951.5|3
1641395840000|2022-01-05 15:17:20|1967.1|1951.1|1967.5|1951.5|1967.5|1951.5|1967.1|1951.1|2
1641395850000|2022-01-05 15:17:30|1967.2|1951.2|1963.13|1947.13|1967.5|1951.5|1963.08|1947.08|12
1641395860000|2022-01-05 15:17:40|1963.08|1947.08|1962|1946|1963.08|1947.08|1961.89|1945.89|9
1641395870000|2022-01-05 15:17:50|1962.5|1946.5|1962.4|1946.4|1962.5|1946.5|1962.2|1946.2|6
1641395880000|2022-01-05 15:18:00|1961.5|1945.5|1962|1946|1962|1946|1961.5|1945.5|5
1641395890000|2022-01-05 15:18:10|1962.5|1946.5|1961.97|1945.97|1962.5|1946.5|1961.93|1945.93|3
1641395900000|2022-01-05 15:18:20|1961.55|1945.55|1961.43|1945.43|1961.55|1945.55|1961.43|1945.43|7
1641395910000|2022-01-05 15:18:30|1961.15|1945.15|1960.5|1944.5|1961.15|1945.15|1960.3|1944.3|6
1641395920000|2022-01-05 15:18:40|1960.3|1944.3|1960.3|1944.3|1960.3|1944.3|1960.3|1944.3|1
1641395930000|2022-01-05 15:18:50|1959.8|1943.8|1960.4|1944.4|1960.4|1944.4|1959.8|1943.8|6
1641395940000|2022-01-05 15:19:00|1960.5|1944.5|1960.35|1944.35|1960.5|1944.5|1960.35|1944.35|2
1641395950000|2022-01-05 15:19:10|1960.5|1944.5|1962.45|1946.45|1962.85|1946.85|1960.5|1944.5|6
1641395960000|2022-01-05 15:19:20|1962.85|1946.85|1962.55|1946.55|1962.85|1946.85|1962.45|1946.45|5
1641395970000|2022-01-05 15:19:30|1963|1947|1962.46|1946.46|1963|1947|1962.27|1946.27|7
1641395980000|2022-01-05 15:19:40|1962.27|1946.27|1963|1947|1963.1|1947.1|1962.27|1946.27|8
1641395990000|2022-01-05 15:19:50|1963.1|1947.1|1962.75|1946.75|1963.5|1947.5|1962.75|1946.75|13
1641396000000|2022-01-05 15:20:00|1963|1947|1963.5|1947.5|1963.5|1947.5|1963|1947|6
1641396010000|2022-01-05 15:20:10|1963.07|1947.07|1963|1947|1963.1|1947.1|1962.7|1946.7|5
1641396020000|2022-01-05 15:20:20|1963.35|1947.35|1963|1947|1963.35|1947.35|1963|1947|2
1641396030000|2022-01-05 15:20:30|1962.7|1946.7|1962.5|1946.5|1962.7|1946.7|1961.6|1945.6|11
1641396040000|2022-01-05 15:20:40|1962.65|1946.65|1961.3|1945.3|1962.65|1946.65|1961.3|1945.3|10
1641396050000|2022-01-05 15:20:50|1961.5|1945.5|1960.58|1944.58|1961.5|1945.5|1959.9|1943.9|16
1641396060000|2022-01-05 15:21:00|1960.82|1944.82|1962.5|1946.5|1962.5|1946.5|1960.82|1944.82|5
1641396070000|2022-01-05 15:21:10|1963|1947|1963.96|1947.96|1963.96|1947.96|1963|1947|5
1641396080000|2022-01-05 15:21:20|1964|1948|1964.5|1948.5|1964.5|1948.5|1964|1948|2
1641396090000|2022-01-05 15:21:30|1964.1|1948.1|1963.24|1947.24|1964.1|1948.1|1963.09|1947.09|9
1641396100000|2022-01-05 15:21:40|1962.99|1946.99|1963|1947|1963|1947|1962.15|1946.15|12
1641396110000|2022-01-05 15:21:50|1963.5|1947.5|1963.17|1947.17|1964|1948|1962.85|1946.85|9
1641396120000|2022-01-05 15:22:00|1963|1947|1963.75|1947.75|1964.1|1948.1|1963|1947|5
1641396130000|2022-01-05 15:22:10|1964.42|1948.42|1964.73|1948.73|1964.73|1948.73|1964.42|1948.42|13
1641396140000|2022-01-05 15:22:20|1964.69|1948.69|1963.18|1947.18|1964.69|1948.69|1963.18|1947.18|12
1641396150000|2022-01-05 15:22:30|1963.27|1947.27|1963.6|1947.6|1964|1948|1963.27|1947.27|7
1641396160000|2022-01-05 15:22:40|1964.1|1948.1|1964.1|1948.1|1964.1|1948.1|1964.1|1948.1|1
1641396170000|2022-01-05 15:22:50|1964.47|1948.47|1965.29|1949.29|1965.5|1949.5|1964.47|1948.47|9
1641396180000|2022-01-05 15:23:00|1965.5|1949.5|1965.25|1949.25|1965.5|1949.5|1965|1949|4
1641396190000|2022-01-05 15:23:10|1965.5|1949.5|1965.56|1949.56|1965.56|1949.56|1965.25|1949.25|7
1641396200000|2022-01-05 15:23:20|1966.15|1950.15|1967.9|1951.9|1968|1952|1966.15|1950.15|10
1641396210000|2022-01-05 15:23:30|1968|1952|1967.66|1951.66|1968.6|1952.6|1967|1951|15
1641396220000|2022-01-05 15:23:40|1967.5|1951.5|1967.9|1951.9|1968.15|1952.15|1967.5|1951.5|8
1641396230000|2022-01-05 15:23:50|1968|1952|1970.25|1954.25|1970.25|1954.25|1968|1952|8
1641396240000|2022-01-05 15:24:00|1969.75|1953.75|1969|1953|1970.5|1954.5|1969|1953|8
1641396250000|2022-01-05 15:24:10|1969.19|1953.19|1969.19|1953.19|1969.5|1953.5|1969|1953|5
1641396260000|2022-01-05 15:24:20|1969.5|1953.5|1969|1953|1969.58|1953.58|1969|1953|9
1641396270000|2022-01-05 15:24:30|1968.97|1952.97|1968.79|1952.79|1968.97|1952.97|1967.65|1951.65|14
1641396280000|2022-01-05 15:24:40|1968.6|1952.6|1968.5|1952.5|1968.6|1952.6|1968.5|1952.5|4
1641396290000|2022-01-05 15:24:50|1968.79|1952.79|1968.56|1952.56|1968.79|1952.79|1968.16|1952.16|7
1641396300000|2022-01-05 15:25:00|1968.63|1952.63|1969.28|1953.28|1969.47|1953.47|1968.51|1952.51|7
1641396310000|2022-01-05 15:25:10|1969.49|1953.49|1973.72|1957.72|1973.72|1957.72|1969.49|1953.49|14
1641396320000|2022-01-05 15:25:20|1973.55|1957.55|1973.65|1957.65|1973.65|1957.65|1972.92|1956.92|10
1641396330000|2022-01-05 15:25:30|1973.5|1957.5|1973.19|1957.19|1973.76|1957.76|1973.19|1957.19|10
1641396340000|2022-01-05 15:25:40|1973|1957|1973.45|1957.45|1973.76|1957.76|1973|1957|5
1641396350000|2022-01-05 15:25:50|1973.19|1957.19|1970.87|1954.87|1973.19|1957.19|1970.49|1954.49|14
1641396360000|2022-01-05 15:26:00|1970.99|1954.99|1971.85|1955.85|1971.85|1955.85|1970.99|1954.99|4
1641396370000|2022-01-05 15:26:10|1972.5|1956.5|1972.5|1956.5|1972.88|1956.88|1972|1956|9
1641396380000|2022-01-05 15:26:20|1972.09|1956.09|1972.42|1956.42|1972.5|1956.5|1972.09|1956.09|6
1641396390000|2022-01-05 15:26:30|1972.39|1956.39|1972.5|1956.5|1972.5|1956.5|1972.39|1956.39|9
1641396400000|2022-01-05 15:26:40|1972.45|1956.45|1973.76|1957.76|1973.76|1957.76|1972.44|1956.44|16
1641396410000|2022-01-05 15:26:50|1973.8|1957.8|1974.26|1958.26|1974.26|1958.26|1973.8|1957.8|5
1641396420000|2022-01-05 15:27:00|1974.5|1958.5|1975.5|1959.5|1975.69|1959.69|1974.26|1958.26|10
1641396430000|2022-01-05 15:27:10|1976|1960|1975.5|1959.5|1976.5|1960.5|1975.5|1959.5|14
1641396440000|2022-01-05 15:27:20|1975.45|1959.45|1977.22|1961.22|1977.65|1961.65|1975.45|1959.45|8
1641396450000|2022-01-05 15:27:30|1976.72|1960.72|1977.42|1961.42|1977.5|1961.5|1976.5|1960.5|6
1641396460000|2022-01-05 15:27:40|1977.5|1961.5|1978.5|1962.5|1978.5|1962.5|1977.5|1961.5|5
1641396470000|2022-01-05 15:27:50|1978.22|1962.22|1976.95|1960.95|1978.22|1962.22|1976|1960|13
1641396480000|2022-01-05 15:28:00|1976.75|1960.75|1976.5|1960.5|1976.75|1960.75|1976.5|1960.5|2
1641396490000|2022-01-05 15:28:10|1976.35|1960.35|1976.5|1960.5|1976.5|1960.5|1976.35|1960.35|2
1641396500000|2022-01-05 15:28:20|1976|1960|1976|1960|1976|1960|1976|1960|1
1641396510000|2022-01-05 15:28:30|1975.87|1959.87|1976.7|1960.7|1976.7|1960.7|1975.87|1959.87|9
1641396520000|2022-01-05 15:28:40|1976.5|1960.5|1977.5|1961.5|1977.5|1961.5|1976.5|1960.5|3
1641396530000|2022-01-05 15:28:50|1977.58|1961.58|1977.5|1961.5|1977.58|1961.58|1977.32|1961.32|4
1641396540000|2022-01-05 15:29:00|1977.32|1961.32|1976.6|1960.6|1977.5|1961.5|1976.5|1960.5|7
1641396550000|2022-01-05 15:29:10|1977|1961|1976|1960|1977|1961|1976|1960|6
1641396560000|2022-01-05 15:29:20|1976.03|1960.03|1975.7|1959.7|1976.03|1960.03|1975.34|1959.34|11
1641396570000|2022-01-05 15:29:30|1975.8|1959.8|1976|1960|1976|1960|1975.5|1959.5|7
1641396580000|2022-01-05 15:29:40|1975.81|1959.81|1975.57|1959.57|1975.81|1959.81|1975.5|1959.5|6
1641396590000|2022-01-05 15:29:50|1975.5|1959.5|1974|1958|1975.5|1959.5|1974|1958|11
1641396600000|2022-01-05 15:30:00|1973.9|1957.9|1970.73|1954.73|1974|1958|1970.73|1954.73|18
1641396610000|2022-01-05 15:30:10|1970.53|1954.53|1971|1955|1971.24|1955.24|1970.53|1954.53|14
1641396620000|2022-01-05 15:30:20|1970.97|1954.97|1970.5|1954.5|1971|1955|1970.5|1954.5|3
1641396630000|2022-01-05 15:30:30|1970.75|1954.75|1972|1956|1972.21|1956.21|1970.75|1954.75|10
1641396640000|2022-01-05 15:30:40|1972.5|1956.5|1972.5|1956.5|1972.59|1956.59|1972.5|1956.5|3
1641396650000|2022-01-05 15:30:50|1972.19|1956.19|1972|1956|1972.85|1956.85|1972|1956|10
1641396660000|2022-01-05 15:31:00|1972.5|1956.5|1972.05|1956.05|1972.5|1956.5|1971.6|1955.6|10
1641396670000|2022-01-05 15:31:10|1972|1956|1972.1|1956.1|1972.1|1956.1|1971.5|1955.5|5
1641396680000|2022-01-05 15:31:20|1972.5|1956.5|1972.1|1956.1|1972.5|1956.5|1972|1956|4
1641396690000|2022-01-05 15:31:30|1972|1956|1972.5|1956.5|1972.88|1956.88|1972|1956|5
1641396700000|2022-01-05 15:31:40|1972.1|1956.1|1972.1|1956.1|1972.5|1956.5|1972.1|1956.1|3
1641396710000|2022-01-05 15:31:50|1971.7|1955.7|1970.6|1954.6|1971.7|1955.7|1970.6|1954.6|14
1641396720000|2022-01-05 15:32:00|1970.2|1954.2|1970.9|1954.9|1970.9|1954.9|1970.01|1954.01|10
1641396730000|2022-01-05 15:32:10|1971|1955|1972.5|1956.5|1972.5|1956.5|1971|1955|7
1641396740000|2022-01-05 15:32:20|1972.19|1956.19|1972|1956|1972.19|1956.19|1972|1956|2
1641396760000|2022-01-05 15:32:40|1971.71|1955.71|1970.9|1954.9|1971.71|1955.71|1970.9|1954.9|7
1641396770000|2022-01-05 15:32:50|1970.6|1954.6|1970|1954|1970.82|1954.82|1969.75|1953.75|9
1641396780000|2022-01-05 15:33:00|1969.85|1953.85|1969|1953|1970|1954|1969|1953|7
1641396790000|2022-01-05 15:33:10|1968.5|1952.5|1968.5|1952.5|1968.5|1952.5|1968|1952|3
1641396800000|2022-01-05 15:33:20|1968.58|1952.58|1967.53|1951.53|1968.58|1952.58|1967.5|1951.5|9
1641396810000|2022-01-05 15:33:30|1967.5|1951.5|1967.55|1951.55|1967.72|1951.72|1967.5|1951.5|7
1641396820000|2022-01-05 15:33:40|1967.78|1951.78|1967.55|1951.55|1967.83|1951.83|1967.46|1951.46|4
1641396830000|2022-01-05 15:33:50|1967.83|1951.83|1967.83|1951.83|1967.83|1951.83|1967.83|1951.83|1
1641396840000|2022-01-05 15:34:00|1967.5|1951.5|1966.89|1950.89|1967.5|1951.5|1966.89|1950.89|5
1641396850000|2022-01-05 15:34:10|1967.13|1951.13|1966.75|1950.75|1967.13|1951.13|1966.75|1950.75|3
1641396860000|2022-01-05 15:34:20|1966.95|1950.95|1966.95|1950.95|1966.95|1950.95|1966.95|1950.95|1
1641396870000|2022-01-05 15:34:30|1966.5|1950.5|1966.93|1950.93|1966.93|1950.93|1966.5|1950.5|2
1641396880000|2022-01-05 15:34:40|1967.3|1951.3|1967.1|1951.1|1967.56|1951.56|1966.97|1950.97|9
1641396890000|2022-01-05 15:34:50|1967.05|1951.05|1967.5|1951.5|1968.3|1952.3|1966.7|1950.7|11
1641396900000|2022-01-05 15:35:00|1967.7|1951.7|1967.7|1951.7|1967.7|1951.7|1967.7|1951.7|1
1641396910000|2022-01-05 15:35:10|1967.5|1951.5|1967.13|1951.13|1967.5|1951.5|1967.13|1951.13|2
1641396920000|2022-01-05 15:35:20|1967.5|1951.5|1968.5|1952.5|1968.5|1952.5|1967.13|1951.13|13
1641396930000|2022-01-05 15:35:30|1968.78|1952.78|1968.78|1952.78|1968.78|1952.78|1968.78|1952.78|1
1641396940000|2022-01-05 15:35:40|1968.93|1952.93|1967.33|1951.33|1968.93|1952.93|1967.33|1951.33|8
1641396950000|2022-01-05 15:35:50|1967.5|1951.5|1967.5|1951.5|1967.5|1951.5|1967.39|1951.39|3
1641396960000|2022-01-05 15:36:00|1967.72|1951.72|1966.64|1950.64|1967.72|1951.72|1966.28|1950.28|16
1641396970000|2022-01-05 15:36:10|1966.5|1950.5|1966.55|1950.55|1966.55|1950.55|1966.5|1950.5|2
1641396980000|2022-01-05 15:36:20|1966.83|1950.83|1967.33|1951.33|1967.33|1951.33|1966.4|1950.4|8
1641396990000|2022-01-05 15:36:30|1967.13|1951.13|1967.21|1951.21|1967.29|1951.29|1967.13|1951.13|4
1641397000000|2022-01-05 15:36:40|1967.23|1951.23|1967.33|1951.33|1967.33|1951.33|1967.23|1951.23|4
1641397010000|2022-01-05 15:36:50|1967.5|1951.5|1967.5|1951.5|1967.5|1951.5|1967.4|1951.4|5
1641397020000|2022-01-05 15:37:00|1967.33|1951.33|1967.5|1951.5|1967.67|1951.67|1967.33|1951.33|6
1641397030000|2022-01-05 15:37:10|1967.67|1951.67|1967.5|1951.5|1967.67|1951.67|1967.33|1951.33|5
1641397040000|2022-01-05 15:37:20|1967.55|1951.55|1967.45|1951.45|1967.55|1951.55|1967.45|1951.45|2
1641397050000|2022-01-05 15:37:30|1967.4|1951.4|1967.33|1951.33|1967.4|1951.4|1967.33|1951.33|2
1641397070000|2022-01-05 15:37:50|1967.6|1951.6|1967.6|1951.6|1967.6|1951.6|1967.6|1951.6|1
1641397080000|2022-01-05 15:38:00|1967.55|1951.55|1967.55|1951.55|1967.55|1951.55|1967.55|1951.55|1
1641397090000|2022-01-05 15:38:10|1967.5|1951.5|1967.41|1951.41|1967.5|1951.5|1967.38|1951.38|4
1641397100000|2022-01-05 15:38:20|1967.5|1951.5|1967.01|1951.01|1967.5|1951.5|1967.01|1951.01|5
1641397110000|2022-01-05 15:38:30|1966.89|1950.89|1962.5|1946.5|1966.89|1950.89|1962.5|1946.5|16
1641397120000|2022-01-05 15:38:40|1962.91|1946.91|1964.5|1948.5|1964.5|1948.5|1962.91|1946.91|9
1641397130000|2022-01-05 15:38:50|1964.8|1948.8|1965|1949|1965|1949|1964.8|1948.8|2
1641397140000|2022-01-05 15:39:00|1965.5|1949.5|1965.45|1949.45|1965.5|1949.5|1965|1949|8
1641397150000|2022-01-05 15:39:10|1965.85|1949.85|1965|1949|1966|1950|1965|1949|4
1641397160000|2022-01-05 15:39:20|1964.92|1948.92|1964|1948|1964.92|1948.92|1964|1948|5
1641397170000|2022-01-05 15:39:30|1964.1|1948.1|1964.09|1948.09|1964.5|1948.5|1963.74|1947.74|5
1641397180000|2022-01-05 15:39:40|1964.5|1948.5|1965|1949|1965.5|1949.5|1964.5|1948.5|7
1641397190000|2022-01-05 15:39:50|1965.5|1949.5|1966.25|1950.25|1966.25|1950.25|1965.5|1949.5|5
1641397200000|2022-01-05 15:40:00|1966.33|1950.33|1966.4|1950.4|1966.5|1950.5|1966.33|1950.33|3
1641397210000|2022-01-05 15:40:10|1966.45|1950.45|1967|1951|1967|1951|1966.45|1950.45|4
1641397220000|2022-01-05 15:40:20|1967.35|1951.35|1966.8|1950.8|1967.35|1951.35|1966.8|1950.8|4
1641397230000|2022-01-05 15:40:30|1966.5|1950.5|1966.5|1950.5|1966.5|1950.5|1966.5|1950.5|1
1641397240000|2022-01-05 15:40:40|1966.65|1950.65|1966.65|1950.65|1966.65|1950.65|1966.65|1950.65|1
1641397250000|2022-01-05 15:40:50|1966.5|1950.5|1966.7|1950.7|1966.7|1950.7|1966.5|1950.5|3
1641397260000|2022-01-05 15:41:00|1966.5|1950.5|1966.5|1950.5|1966.75|1950.75|1966.5|1950.5|3
1641397270000|2022-01-05 15:41:10|1967|1951|1967.5|1951.5|1967.5|1951.5|1967|1951|2
1641397280000|2022-01-05 15:41:20|1967.6|1951.6|1967.78|1951.78|1967.86|1951.86|1967.6|1951.6|5
1641397290000|2022-01-05 15:41:30|1967.86|1951.86|1967.89|1951.89|1967.89|1951.89|1967.68|1951.68|16
1641397300000|2022-01-05 15:41:40|1967.81|1951.81|1968.1|1952.1|1968.18|1952.18|1967.81|1951.81|5
1641397310000|2022-01-05 15:41:50|1967.6|1951.6|1968.45|1952.45|1968.5|1952.5|1967.6|1951.6|6
1641397320000|2022-01-05 15:42:00|1968.53|1952.53|1968.5|1952.5|1968.53|1952.53|1968.5|1952.5|2
1641397330000|2022-01-05 15:42:10|1968.58|1952.58|1968.5|1952.5|1968.58|1952.58|1968.5|1952.5|3
1641397340000|2022-01-05 15:42:20|1968.88|1952.88|1968.89|1952.89|1968.89|1952.89|1968.88|1952.88|2
1641397350000|2022-01-05 15:42:30|1968.5|1952.5|1968.17|1952.17|1968.51|1952.51|1968.17|1952.17|5
1641397360000|2022-01-05 15:42:40|1968.3|1952.3|1968.29|1952.29|1968.3|1952.3|1968.29|1952.29|2
1641397370000|2022-01-05 15:42:50|1968.18|1952.18|1968.38|1952.38|1968.6|1952.6|1967.5|1951.5|9
1641397380000|2022-01-05 15:43:00|1968.6|1952.6|1968.5|1952.5|1968.7|1952.7|1968.5|1952.5|5
1641397390000|2022-01-05 15:43:10|1968.25|1952.25|1968.5|1952.5|1968.5|1952.5|1968.25|1952.25|3
1641397400000|2022-01-05 15:43:20|1968.63|1952.63|1968.96|1952.96|1969.27|1953.27|1968.42|1952.42|10
1641397410000|2022-01-05 15:43:30|1969.35|1953.35|1968.9|1952.9|1969.4|1953.4|1968.85|1952.85|5
1641397420000|2022-01-05 15:43:40|1968.48|1952.48|1965.5|1949.5|1968.48|1952.48|1962.9|1946.9|14
1641397430000|2022-01-05 15:43:50|1965.59|1949.59|1965|1949|1966.09|1950.09|1965|1949|7
1641397440000|2022-01-05 15:44:00|1964.75|1948.75|1963.99|1947.99|1964.75|1948.75|1963.99|1947.99|5
1641397450000|2022-01-05 15:44:10|1963.55|1947.55|1963.55|1947.55|1963.55|1947.55|1963.55|1947.55|1
1641397460000|2022-01-05 15:44:20|1963.65|1947.65|1965|1949|1965|1949|1963.6|1947.6|8
1641397480000|2022-01-05 15:44:40|1965.17|1949.17|1965.8|1949.8|1965.8|1949.8|1965.17|1949.17|6
1641397490000|2022-01-05 15:44:50|1965.5|1949.5|1964.12|1948.12|1965.5|1949.5|1964.12|1948.12|7
1641397500000|2022-01-05 15:45:00|1963.77|1947.77|1963.15|1947.15|1963.77|1947.77|1963.15|1947.15|6
1641397510000|2022-01-05 15:45:10|1962.65|1946.65|1963.5|1947.5|1963.5|1947.5|1962.65|1946.65|4
1641397520000|2022-01-05 15:45:20|1963.4|1947.4|1963.25|1947.25|1963.5|1947.5|1963.25|1947.25|3
1641397540000|2022-01-05 15:45:40|1962.76|1946.76|1963.5|1947.5|1963.5|1947.5|1962.5|1946.5|7
1641397560000|2022-01-05 15:46:00|1963.25|1947.25|1963.3|1947.3|1963.3|1947.3|1963.05|1947.05|3
1641397570000|2022-01-05 15:46:10|1963.5|1947.5|1963.5|1947.5|1963.64|1947.64|1963.41|1947.41|9
1641397580000|2022-01-05 15:46:20|1963.37|1947.37|1957.9|1941.9|1963.37|1947.37|1957.9|1941.9|4
1641397590000|2022-01-05 15:46:30|1957.3|1941.3|1955.34|1939.34|1957.78|1941.78|1955.34|1939.34|14
1641397600000|2022-01-05 15:46:40|1955.43|1939.43|1956.85|1940.85|1956.85|1940.85|1955.43|1939.43|12
1641397610000|2022-01-05 15:46:50|1957|1941|1956.55|1940.55|1957|1941|1956.55|1940.55|2
1641397620000|2022-01-05 15:47:00|1956.5|1940.5|1955.34|1939.34|1956.5|1940.5|1955.15|1939.15|7
1641397630000|2022-01-05 15:47:10|1955|1939|1955.34|1939.34|1955.45|1939.45|1955|1939|7
1641397640000|2022-01-05 15:47:20|1955.17|1939.17|1954.5|1938.5|1955.17|1939.17|1954.5|1938.5|3
1641397650000|2022-01-05 15:47:30|1954|1938|1953.5|1937.5|1954|1938|1953.5|1937.5|3
1641397660000|2022-01-05 15:47:40|1953.4|1937.4|1953.81|1937.81|1953.81|1937.81|1953.4|1937.4|5
1641397670000|2022-01-05 15:47:50|1953.86|1937.86|1955|1939|1955|1939|1953.86|1937.86|5
1641397680000|2022-01-05 15:48:00|1955.1|1939.1|1956.26|1940.26|1956.39|1940.39|1955.1|1939.1|7
1641397690000|2022-01-05 15:48:10|1956.39|1940.39|1957.27|1941.27|1957.29|1941.29|1956.39|1940.39|5
1641397700000|2022-01-05 15:48:20|1957.52|1941.52|1957.54|1941.54|1957.74|1941.74|1957.52|1941.52|3
1641397710000|2022-01-05 15:48:30|1957.59|1941.59|1958.61|1942.61|1958.61|1942.61|1957.59|1941.59|6
1641397720000|2022-01-05 15:48:40|1958.5|1942.5|1958|1942|1958.5|1942.5|1958|1942|4
1641397730000|2022-01-05 15:48:50|1958.1|1942.1|1958|1942|1958.1|1942.1|1958|1942|2
1641397740000|2022-01-05 15:49:00|1957.75|1941.75|1959.11|1943.11|1959.13|1943.13|1957.75|1941.75|10
1641397750000|2022-01-05 15:49:10|1959.6|1943.6|1959.6|1943.6|1959.65|1943.65|1959.6|1943.6|3
1641397760000|2022-01-05 15:49:20|1959.7|1943.7|1960.9|1944.9|1960.9|1944.9|1959.7|1943.7|6
1641397770000|2022-01-05 15:49:30|1961.4|1945.4|1962.5|1946.5|1962.5|1946.5|1961.35|1945.35|8
1641397780000|2022-01-05 15:49:40|1962.75|1946.75|1963|1947|1963.06|1947.06|1962.75|1946.75|6
1641397790000|2022-01-05 15:49:50|1962.82|1946.82|1961.5|1945.5|1962.82|1946.82|1961.5|1945.5|7
1641397810000|2022-01-05 15:50:10|1961.7|1945.7|1962.13|1946.13|1962.79|1946.79|1961.7|1945.7|8
1641397820000|2022-01-05 15:50:20|1962|1946|1962|1946|1962.26|1946.26|1962|1946|4
1641397830000|2022-01-05 15:50:30|1962.5|1946.5|1962.7|1946.7|1963.18|1947.18|1962.5|1946.5|5
1641397840000|2022-01-05 15:50:40|1962.59|1946.59|1962.29|1946.29|1962.59|1946.59|1961.86|1945.86|9
1641397850000|2022-01-05 15:50:50|1962.4|1946.4|1965.1|1949.1|1965.25|1949.25|1962.4|1946.4|14
1641397860000|2022-01-05 15:51:00|1965.5|1949.5|1965.9|1949.9|1966.2|1950.2|1965.5|1949.5|6
1641397870000|2022-01-05 15:51:10|1966|1950|1967.06|1951.06|1967.06|1951.06|1966|1950|5
1641397880000|2022-01-05 15:51:20|1967.09|1951.09|1967.65|1951.65|1967.65|1951.65|1967.09|1951.09|6
1641397890000|2022-01-05 15:51:30|1967.77|1951.77|1967.62|1951.62|1967.77|1951.77|1967.55|1951.55|5
1641397900000|2022-01-05 15:51:40|1967.55|1951.55|1968.35|1952.35|1968.35|1952.35|1967.5|1951.5|9
1641397910000|2022-01-05 15:51:50|1968.5|1952.5|1968|1952|1968.5|1952.5|1968|1952|2
1641397920000|2022-01-05 15:52:00|1967.65|1951.65|1967.63|1951.63|1967.8|1951.8|1967.55|1951.55|4
1641397930000|2022-01-05 15:52:10|1967.6|1951.6|1967.65|1951.65|1967.65|1951.65|1967.6|1951.6|2
1641397940000|2022-01-05 15:52:20|1967.5|1951.5|1967.75|1951.75|1967.75|1951.75|1967.5|1951.5|6
1641397950000|2022-01-05 15:52:30|1967.93|1951.93|1967.5|1951.5|1968.5|1952.5|1967.45|1951.45|12
1641397960000|2022-01-05 15:52:40|1967|1951|1967|1951|1967|1951|1967|1951|1
1641397970000|2022-01-05 15:52:50|1966.53|1950.53|1966.91|1950.91|1967.03|1951.03|1966.53|1950.53|3
1641397980000|2022-01-05 15:53:00|1967.18|1951.18|1967.59|1951.59|1967.59|1951.59|1967.18|1951.18|3
1641397990000|2022-01-05 15:53:10|1967.57|1951.57|1967.85|1951.85|1967.85|1951.85|1967.57|1951.57|6
1641398000000|2022-01-05 15:53:20|1968.14|1952.14|1968.14|1952.14|1968.14|1952.14|1967.85|1951.85|3
1641398010000|2022-01-05 15:53:30|1968.4|1952.4|1968.41|1952.41|1968.5|1952.5|1968.15|1952.15|6
1641398020000|2022-01-05 15:53:40|1968.2|1952.2|1969.5|1953.5|1969.5|1953.5|1968.2|1952.2|7
1641398030000|2022-01-05 15:53:50|1969.46|1953.46|1969.46|1953.46|1969.46|1953.46|1969.39|1953.39|3
1641398040000|2022-01-05 15:54:00|1969.39|1953.39|1969.39|1953.39|1969.39|1953.39|1969.39|1953.39|1
1641398050000|2022-01-05 15:54:10|1969.5|1953.5|1969.15|1953.15|1969.5|1953.5|1969.09|1953.09|5
1641398060000|2022-01-05 15:54:20|1969.45|1953.45|1969|1953|1969.45|1953.45|1969|1953|4
1641398070000|2022-01-05 15:54:30|1969.07|1953.07|1969.07|1953.07|1969.07|1953.07|1969.07|1953.07|1
1641398080000|2022-01-05 15:54:40|1969.39|1953.39|1973.17|1957.17|1973.17|1957.17|1969.39|1953.39|19
1641398090000|2022-01-05 15:54:50|1973.25|1957.25|1972.5|1956.5|1973.7|1957.7|1972.4|1956.4|14
1641398100000|2022-01-05 15:55:00|1972.94|1956.94|1973.5|1957.5|1973.54|1957.54|1972.94|1956.94|13
1641398110000|2022-01-05 15:55:10|1973|1957|1971.86|1955.86|1973|1957|1971.86|1955.86|4
1641398120000|2022-01-05 15:55:20|1971.5|1955.5|1972.5|1956.5|1972.86|1956.86|1971.5|1955.5|8
1641398130000|2022-01-05 15:55:30|1972.53|1956.53|1972.5|1956.5|1972.53|1956.53|1972.5|1956.5|2
1641398140000|2022-01-05 15:55:40|1973|1957|1973|1957|1973.26|1957.26|1973|1957|7
1641398150000|2022-01-05 15:55:50|1972.83|1956.83|1972.5|1956.5|1972.83|1956.83|1972.33|1956.33|5
1641398160000|2022-01-05 15:56:00|1973|1957|1973.34|1957.34|1973.4|1957.4|1973|1957|6
1641398170000|2022-01-05 15:56:10|1973.24|1957.24|1973.34|1957.34|1973.45|1957.45|1973.24|1957.24|8
1641398180000|2022-01-05 15:56:20|1973.76|1957.76|1974.5|1958.5|1975|1959|1973.76|1957.76|9
1641398190000|2022-01-05 15:56:30|1974.36|1958.36|1973.76|1957.76|1974.4|1958.4|1973.76|1957.76|7
1641398200000|2022-01-05 15:56:40|1974|1958|1974.3|1958.3|1974.5|1958.5|1974|1958|4
1641398210000|2022-01-05 15:56:50|1975|1959|1974.5|1958.5|1975|1959|1974.35|1958.35|8
1641398220000|2022-01-05 15:57:00|1974.26|1958.26|1974.26|1958.26|1974.26|1958.26|1974.26|1958.26|1
1641398230000|2022-01-05 15:57:10|1975|1959|1975.5|1959.5|1975.5|1959.5|1975|1959|3
1641398240000|2022-01-05 15:57:20|1975.33|1959.33|1975.46|1959.46|1975.49|1959.49|1975.33|1959.33|4
1641398250000|2022-01-05 15:57:30|1975.33|1959.33|1976.5|1960.5|1976.5|1960.5|1975.33|1959.33|3
1641398260000|2022-01-05 15:57:40|1976.25|1960.25|1976.5|1960.5|1976.5|1960.5|1976.25|1960.25|3
1641398270000|2022-01-05 15:57:50|1976.74|1960.74|1977.5|1961.5|1977.5|1961.5|1976.74|1960.74|5
1641398280000|2022-01-05 15:58:00|1977.53|1961.53|1977|1961|1977.53|1961.53|1977|1961|4
1641398290000|2022-01-05 15:58:10|1976.5|1960.5|1976.45|1960.45|1976.5|1960.5|1976.45|1960.45|2
1641398300000|2022-01-05 15:58:20|1976.5|1960.5|1977.92|1961.92|1977.92|1961.92|1976.5|1960.5|4
1641398310000|2022-01-05 15:58:30|1977.5|1961.5|1978.4|1962.4|1978.4|1962.4|1977.5|1961.5|6
1641398320000|2022-01-05 15:58:40|1978.89|1962.89|1979.35|1963.35|1979.35|1963.35|1978.89|1962.89|3
1641398330000|2022-01-05 15:58:50|1979.07|1963.07|1978.37|1962.37|1979.07|1963.07|1978.29|1962.29|8
1641398340000|2022-01-05 15:59:00|1978.31|1962.31|1976.3|1960.3|1978.31|1962.31|1976.3|1960.3|8
1641398350000|2022-01-05 15:59:10|1976.19|1960.19|1974.5|1958.5|1976.19|1960.19|1974.32|1958.32|9
1641398360000|2022-01-05 15:59:20|1975|1959|1975.5|1959.5|1975.5|1959.5|1975|1959|5
1641398370000|2022-01-05 15:59:30|1976|1960|1975.33|1959.33|1976.5|1960.5|1975.33|1959.33|6
1641398380000|2022-01-05 15:59:40|1975.41|1959.41|1975.35|1959.35|1975.41|1959.41|1975.3|1959.3|4
1641398390000|2022-01-05 15:59:50|1975.22|1959.22|1973.72|1957.72|1975.35|1959.35|1973.28|1957.28|15
1641398400000|2022-01-05 16:00:00|1974.01|1958.01|1973.5|1957.5|1974.01|1958.01|1973.5|1957.5|4
1641398410000|2022-01-05 16:00:10|1973.88|1957.88|1975|1959|1975|1959|1973.88|1957.88|4
1641398420000|2022-01-05 16:00:20|1975.35|1959.35|1974.75|1958.75|1975.5|1959.5|1974.5|1958.5|10
1641398430000|2022-01-05 16:00:30|1974.61|1958.61|1973.41|1957.41|1974.61|1958.61|1973.41|1957.41|7
1641398440000|2022-01-05 16:00:40|1973.1|1957.1|1970.3|1954.3|1973.25|1957.25|1970.3|1954.3|7
1641398450000|2022-01-05 16:00:50|1970.29|1954.29|1969.5|1953.5|1970.39|1954.39|1969.5|1953.5|5
1641398460000|2022-01-05 16:01:00|1969.14|1953.14|1968|1952|1969.14|1953.14|1967.8|1951.8|6
1641398470000|2022-01-05 16:01:10|1968.5|1952.5|1969|1953|1969|1953|1968.5|1952.5|3
1641398480000|2022-01-05 16:01:20|1969.35|1953.35|1968.37|1952.37|1969.35|1953.35|1967.85|1951.85|10
1641398490000|2022-01-05 16:01:30|1967.78|1951.78|1967.5|1951.5|1967.78|1951.78|1967.5|1951.5|4
1641398500000|2022-01-05 16:01:40|1967.9|1951.9|1968.59|1952.59|1968.7|1952.7|1967.9|1951.9|11
1641398510000|2022-01-05 16:01:50|1968.38|1952.38|1968.35|1952.35|1968.38|1952.38|1967.76|1951.76|12
1641398520000|2022-01-05 16:02:00|1968.32|1952.32|1968.5|1952.5|1969|1953|1968.27|1952.27|12
1641398530000|2022-01-05 16:02:10|1968.28|1952.28|1968.5|1952.5|1968.52|1952.52|1967.5|1951.5|17
1641398540000|2022-01-05 16:02:20|1968.38|1952.38|1968.28|1952.28|1968.52|1952.52|1968.28|1952.28|8
1641398550000|2022-01-05 16:02:30|1968.43|1952.43|1969|1953|1969|1953|1968.43|1952.43|4
1641398560000|2022-01-05 16:02:40|1969.12|1953.12|1969|1953|1969.12|1953.12|1969|1953|2
1641398570000|2022-01-05 16:02:50|1968.97|1952.97|1967.76|1951.76|1969.5|1953.5|1967.23|1951.23|7
1641398580000|2022-01-05 16:03:00|1967.94|1951.94|1964.66|1948.66|1967.94|1951.94|1964.5|1948.5|14
1641398590000|2022-01-05 16:03:10|1964.44|1948.44|1964.41|1948.41|1964.44|1948.44|1964.41|1948.41|2
1641398600000|2022-01-05 16:03:20|1964.5|1948.5|1964.5|1948.5|1964.5|1948.5|1964.5|1948.5|1
1641398610000|2022-01-05 16:03:30|1964|1948|1964.25|1948.25|1964.25|1948.25|1964|1948|2
1641398620000|2022-01-05 16:03:40|1963.75|1947.75|1964.36|1948.36|1964.5|1948.5|1963.75|1947.75|4
1641398630000|2022-01-05 16:03:50|1964.25|1948.25|1964.5|1948.5|1964.76|1948.76|1964.25|1948.25|6
1641398640000|2022-01-05 16:04:00|1964.63|1948.63|1964|1948|1964.63|1948.63|1964|1948|3
1641398650000|2022-01-05 16:04:10|1963.75|1947.75|1963.5|1947.5|1963.75|1947.75|1963.5|1947.5|3
1641398660000|2022-01-05 16:04:20|1964|1948|1959.85|1943.85|1964|1948|1958.5|1942.5|13
1641398670000|2022-01-05 16:04:30|1959.57|1943.57|1959|1943|1959.57|1943.57|1959|1943|4
1641398680000|2022-01-05 16:04:40|1958.9|1942.9|1957.55|1941.55|1958.92|1942.92|1957.55|1941.55|5
1641398690000|2022-01-05 16:04:50|1957.5|1941.5|1956.85|1940.85|1957.59|1941.59|1956.85|1940.85|5
1641398700000|2022-01-05 16:05:00|1956.57|1940.57|1957|1941|1957|1941|1955.5|1939.5|12
1641398710000|2022-01-05 16:05:10|1957.5|1941.5|1957.5|1941.5|1957.5|1941.5|1957|1941|3
1641398720000|2022-01-05 16:05:20|1957.98|1941.98|1958.86|1942.86|1958.86|1942.86|1957.71|1941.71|11
1641398730000|2022-01-05 16:05:30|1958.69|1942.69|1958.61|1942.61|1959.02|1943.02|1958.61|1942.61|7
1641398740000|2022-01-05 16:05:40|1958.6|1942.6|1956.5|1940.5|1958.61|1942.61|1956.5|1940.5|14
1641398750000|2022-01-05 16:05:50|1956.65|1940.65|1956.08|1940.08|1956.65|1940.65|1956|1940|6
1641398760000|2022-01-05 16:06:00|1956|1940|1956.65|1940.65|1956.65|1940.65|1956|1940|5
1641398770000|2022-01-05 16:06:10|1956.5|1940.5|1956.5|1940.5|1957.15|1941.15|1956.5|1940.5|9
1641398780000|2022-01-05 16:06:20|1956.71|1940.71|1957.46|1941.46|1957.5|1941.5|1955.95|1939.95|9
1641398790000|2022-01-05 16:06:30|1957.21|1941.21|1957.21|1941.21|1957.21|1941.21|1957.21|1941.21|1
1641398800000|2022-01-05 16:06:40|1957.25|1941.25|1958.96|1942.96|1958.98|1942.98|1957.25|1941.25|13
1641398810000|2022-01-05 16:06:50|1958.98|1942.98|1958.98|1942.98|1959.3|1943.3|1958.89|1942.89|5
1641398820000|2022-01-05 16:07:00|1959|1943|1959.74|1943.74|1959.74|1943.74|1959|1943|3
1641398830000|2022-01-05 16:07:10|1959.55|1943.55|1960.89|1944.89|1960.89|1944.89|1959.35|1943.35|10
1641398840000|2022-01-05 16:07:20|1961.14|1945.14|1962.25|1946.25|1962.25|1946.25|1961.14|1945.14|7
1641398850000|2022-01-05 16:07:30|1962.3|1946.3|1963.25|1947.25|1963.25|1947.25|1962.3|1946.3|8
1641398860000|2022-01-05 16:07:40|1963.4|1947.4|1963|1947|1963.4|1947.4|1962.43|1946.43|9
1641398870000|2022-01-05 16:07:50|1963.06|1947.06|1963|1947|1963.06|1947.06|1963|1947|2
1641398880000|2022-01-05 16:08:00|1963.1|1947.1|1962.03|1946.03|1963.1|1947.1|1961.95|1945.95|9
1641398890000|2022-01-05 16:08:10|1962|1946|1963.35|1947.35|1963.4|1947.4|1962|1946|13
1641398900000|2022-01-05 16:08:20|1963.4|1947.4|1964|1948|1964.5|1948.5|1963.35|1947.35|7
1641398910000|2022-01-05 16:08:30|1964.05|1948.05|1964|1948|1964.49|1948.49|1964|1948|9
1641398920000|2022-01-05 16:08:40|1963.91|1947.91|1964|1948|1964.79|1948.79|1963.91|1947.91|6
1641398930000|2022-01-05 16:08:50|1963.5|1947.5|1963.5|1947.5|1963.5|1947.5|1963.5|1947.5|1
1641398940000|2022-01-05 16:09:00|1963.65|1947.65|1964.14|1948.14|1964.25|1948.25|1963.65|1947.65|3
1641398950000|2022-01-05 16:09:10|1964.55|1948.55|1965.13|1949.13|1965.26|1949.26|1964.55|1948.55|5
1641398960000|2022-01-05 16:09:20|1965.38|1949.38|1965|1949|1965.38|1949.38|1964.89|1948.89|8
1641398970000|2022-01-05 16:09:30|1964.85|1948.85|1965|1949|1965|1949|1964.85|1948.85|2
1641398980000|2022-01-05 16:09:40|1964.5|1948.5|1964|1948|1964.53|1948.53|1964|1948|5
1641398990000|2022-01-05 16:09:50|1963.89|1947.89|1964|1948|1964|1948|1963.05|1947.05|7
1641399000000|2022-01-05 16:10:00|1964.38|1948.38|1966.16|1950.16|1966.16|1950.16|1964|1948|8
1641399010000|2022-01-05 16:10:10|1966.2|1950.2|1966|1950|1966.57|1950.57|1966|1950|5
1641399020000|2022-01-05 16:10:20|1965.5|1949.5|1965|1949|1965.5|1949.5|1964.89|1948.89|3
1641399030000|2022-01-05 16:10:30|1964.5|1948.5|1964.64|1948.64|1964.79|1948.79|1964.5|1948.5|3
1641399040000|2022-01-05 16:10:40|1964.25|1948.25|1964|1948|1964.25|1948.25|1964|1948|5
1641399050000|2022-01-05 16:10:50|1964.17|1948.17|1965.25|1949.25|1966|1950|1962.99|1946.99|13
1641399060000|2022-01-05 16:11:00|1965.83|1949.83|1966|1950|1966|1950|1965.83|1949.83|2
1641399070000|2022-01-05 16:11:10|1965.9|1949.9|1966|1950|1966|1950|1965.9|1949.9|2
1641399080000|2022-01-05 16:11:20|1966.22|1950.22|1964|1948|1966.22|1950.22|1964|1948|11
1641399090000|2022-01-05 16:11:30|1963.82|1947.82|1962.72|1946.72|1964|1948|1962.5|1946.5|12
1641399100000|2022-01-05 16:11:40|1963|1947|1963.1|1947.1|1964|1948|1963|1947|9
1641399110000|2022-01-05 16:11:50|1963.13|1947.13|1962.01|1946.01|1963.13|1947.13|1961.51|1945.51|9
1641399120000|2022-01-05 16:12:00|1961.51|1945.51|1963|1947|1963|1947|1961.51|1945.51|11
1641399130000|2022-01-05 16:12:10|1962.79|1946.79|1963.15|1947.15|1963.15|1947.15|1962.6|1946.6|5
1641399140000|2022-01-05 16:12:20|1963.25|1947.25|1963|1947|1963.25|1947.25|1963|1947|2
1641399150000|2022-01-05 16:12:30|1962.9|1946.9|1963|1947|1963|1947|1962.68|1946.68|5
1641399160000|2022-01-05 16:12:40|1963.5|1947.5|1963.87|1947.87|1963.87|1947.87|1963.5|1947.5|3
1641399170000|2022-01-05 16:12:50|1963.99|1947.99|1966|1950|1966.25|1950.25|1963.99|1947.99|13
1641399180000|2022-01-05 16:13:00|1965.5|1949.5|1965.5|1949.5|1965.5|1949.5|1965.5|1949.5|1
1641399190000|2022-01-05 16:13:10|1966|1950|1965|1949|1966|1950|1965|1949|3
1641399200000|2022-01-05 16:13:20|1964.25|1948.25|1963.55|1947.55|1964.25|1948.25|1963.55|1947.55|5
1641399210000|2022-01-05 16:13:30|1963.77|1947.77|1963.5|1947.5|1963.77|1947.77|1963.5|1947.5|3
1641399220000|2022-01-05 16:13:40|1963.9|1947.9|1963.8|1947.8|1963.9|1947.9|1963.8|1947.8|2
1641399230000|2022-01-05 16:13:50|1963.5|1947.5|1963.5|1947.5|1963.5|1947.5|1963.5|1947.5|1
1641399240000|2022-01-05 16:14:00|1963|1947|1963|1947|1963.5|1947.5|1963|1947|3
1641399250000|2022-01-05 16:14:10|1963.13|1947.13|1963.08|1947.08|1963.5|1947.5|1963.08|1947.08|5
1641399260000|2022-01-05 16:14:20|1963|1947|1963|1947|1963|1947|1963|1947|1
1641399270000|2022-01-05 16:14:30|1962.5|1946.5|1962|1946|1962.5|1946.5|1962|1946|2
1641399280000|2022-01-05 16:14:40|1962.1|1946.1|1961.62|1945.62|1962.1|1946.1|1961.52|1945.52|3
1641399290000|2022-01-05 16:14:50|1961.52|1945.52|1961.5|1945.5|1961.77|1945.77|1961.5|1945.5|5
1641399300000|2022-01-05 16:15:00|1962|1946|1962.08|1946.08|1962.18|1946.18|1962|1946|3
1641399310000|2022-01-05 16:15:10|1962|1946|1963|1947|1963.42|1947.42|1962|1946|7
1641399320000|2022-01-05 16:15:20|1963.21|1947.21|1963.21|1947.21|1963.21|1947.21|1963.21|1947.21|1
1641399330000|2022-01-05 16:15:30|1963.35|1947.35|1963.15|1947.15|1963.35|1947.35|1963.15|1947.15|2
1641399350000|2022-01-05 16:15:50|1963.1|1947.1|1963.1|1947.1|1963.1|1947.1|1963.1|1947.1|1
1641399360000|2022-01-05 16:16:00|1963.3|1947.3|1963.19|1947.19|1963.3|1947.3|1963.15|1947.15|4
1641399370000|2022-01-05 16:16:10|1963.25|1947.25|1963.5|1947.5|1963.5|1947.5|1963.25|1947.25|2
1641399380000|2022-01-05 16:16:20|1963.35|1947.35|1962.33|1946.33|1963.35|1947.35|1962.33|1946.33|5
1641399390000|2022-01-05 16:16:30|1962.1|1946.1|1961.5|1945.5|1962.1|1946.1|1961.5|1945.5|4
1641399400000|2022-01-05 16:16:40|1961.3|1945.3|1961.2|1945.2|1961.3|1945.3|1960.7|1944.7|5
1641399410000|2022-01-05 16:16:50|1961.5|1945.5|1961.5|1945.5|1961.52|1945.52|1961.5|1945.5|3
1641399420000|2022-01-05 16:17:00|1962|1946|1962.8|1946.8|1962.8|1946.8|1962|1946|5
1641399430000|2022-01-05 16:17:10|1963.05|1947.05|1963.5|1947.5|1963.5|1947.5|1963.05|1947.05|3
1641399450000|2022-01-05 16:17:30|1963.35|1947.35|1964.13|1948.13|1964.13|1948.13|1963.35|1947.35|4
1641399460000|2022-01-05 16:17:40|1964.21|1948.21|1962.5|1946.5|1964.21|1948.21|1962.5|1946.5|5
1641399470000|2022-01-05 16:17:50|1963.13|1947.13|1961.25|1945.25|1963.7|1947.7|1961.2|1945.2|15
1641399480000|2022-01-05 16:18:00|1961.17|1945.17|1961.17|1945.17|1961.17|1945.17|1961.17|1945.17|1
1641399490000|2022-01-05 16:18:10|1961.15|1945.15|1960.69|1944.69|1961.17|1945.17|1960.5|1944.5|6
1641399500000|2022-01-05 16:18:20|1960.75|1944.75|1960.5|1944.5|1960.75|1944.75|1960.42|1944.42|6
1641399510000|2022-01-05 16:18:30|1960.25|1944.25|1960|1944|1960.41|1944.41|1960|1944|4
1641399520000|2022-01-05 16:18:40|1959.48|1943.48|1959.5|1943.5|1959.5|1943.5|1959.48|1943.48|2
1641399530000|2022-01-05 16:18:50|1959.42|1943.42|1958.5|1942.5|1959.42|1943.42|1958.5|1942.5|3
1641399550000|2022-01-05 16:19:10|1958.45|1942.45|1958.46|1942.46|1958.46|1942.46|1958.45|1942.45|2
1641399560000|2022-01-05 16:19:20|1958.19|1942.19|1958.19|1942.19|1958.19|1942.19|1958.19|1942.19|1
1641399570000|2022-01-05 16:19:30|1958.46|1942.46|1958.78|1942.78|1958.78|1942.78|1958.46|1942.46|2
1641399580000|2022-01-05 16:19:40|1958.75|1942.75|1958.75|1942.75|1958.98|1942.98|1958.46|1942.46|7
1641399590000|2022-01-05 16:19:50|1958.46|1942.46|1957.5|1941.5|1958.46|1942.46|1957.5|1941.5|2
1641399600000|2022-01-05 16:20:00|1957.39|1941.39|1956.5|1940.5|1957.5|1941.5|1956.5|1940.5|9
1641399610000|2022-01-05 16:20:10|1956.24|1940.24|1956.5|1940.5|1956.5|1940.5|1956.24|1940.24|2
1641399620000|2022-01-05 16:20:20|1956.42|1940.42|1955.75|1939.75|1956.42|1940.42|1955.75|1939.75|3
1641399630000|2022-01-05 16:20:30|1955.5|1939.5|1955.5|1939.5|1955.5|1939.5|1955.5|1939.5|1
1641399640000|2022-01-05 16:20:40|1955.34|1939.34|1955.34|1939.34|1955.34|1939.34|1955.32|1939.32|3
1641399650000|2022-01-05 16:20:50|1955|1939|1955.76|1939.76|1955.76|1939.76|1954.5|1938.5|12
1641399660000|2022-01-05 16:21:00|1955.5|1939.5|1954.5|1938.5|1955.5|1939.5|1954.5|1938.5|5
1641399690000|2022-01-05 16:21:30|1954|1938|1955.25|1939.25|1955.67|1939.67|1954|1938|11
1641399700000|2022-01-05 16:21:40|1955.22|1939.22|1958.41|1942.41|1958.41|1942.41|1955.22|1939.22|12
1641399710000|2022-01-05 16:21:50|1958.75|1942.75|1960.69|1944.69|1961|1945|1958.67|1942.67|16
1641399720000|2022-01-05 16:22:00|1960|1944|1961|1945|1961|1945|1960|1944|4
1641399730000|2022-01-05 16:22:10|1961.03|1945.03|1958.54|1942.54|1961.03|1945.03|1958.5|1942.5|13
1641399740000|2022-01-05 16:22:20|1958.2|1942.2|1957|1941|1958.5|1942.5|1956.98|1940.98|7
1641399750000|2022-01-05 16:22:30|1957.1|1941.1|1956.81|1940.81|1957.1|1941.1|1956.81|1940.81|3
1641399760000|2022-01-05 16:22:40|1956.5|1940.5|1956.5|1940.5|1956.53|1940.53|1956.5|1940.5|3
1641399770000|2022-01-05 16:22:50|1956.9|1940.9|1956.37|1940.37|1956.9|1940.9|1956.37|1940.37|4
1641399780000|2022-01-05 16:23:00|1956.53|1940.53|1955.87|1939.87|1956.53|1940.53|1955.87|1939.87|4
1641399790000|2022-01-05 16:23:10|1955.56|1939.56|1955.5|1939.5|1955.87|1939.87|1955.15|1939.15|6
1641399800000|2022-01-05 16:23:20|1955.29|1939.29|1955.5|1939.5|1955.57|1939.57|1955|1939|10
1641399810000|2022-01-05 16:23:30|1955.75|1939.75|1954.5|1938.5|1955.93|1939.93|1954.5|1938.5|7
1641399820000|2022-01-05 16:23:40|1954.25|1938.25|1954.5|1938.5|1954.5|1938.5|1954.25|1938.25|2
1641399830000|2022-01-05 16:23:50|1954.61|1938.61|1954.5|1938.5|1955|1939|1954.5|1938.5|4
1641399850000|2022-01-05 16:24:10|1955|1939|1955.34|1939.34|1955.59|1939.59|1955|1939|5
1641399860000|2022-01-05 16:24:20|1955.5|1939.5|1955.64|1939.64|1955.64|1939.64|1955.42|1939.42|3
1641399870000|2022-01-05 16:24:30|1955.5|1939.5|1955.5|1939.5|1955.5|1939.5|1955.3|1939.3|5
1641399880000|2022-01-05 16:24:40|1955.34|1939.34|1955.34|1939.34|1955.45|1939.45|1955.3|1939.3|5
1641399890000|2022-01-05 16:24:50|1955|1939|1955.17|1939.17|1955.17|1939.17|1955|1939|2
1641399900000|2022-01-05 16:25:00|1955.15|1939.15|1955.35|1939.35|1955.35|1939.35|1955.15|1939.15|4
1641399920000|2022-01-05 16:25:20|1955.45|1939.45|1955.45|1939.45|1955.45|1939.45|1955.45|1939.45|1
1641399930000|2022-01-05 16:25:30|1955.34|1939.34|1954.6|1938.6|1955.34|1939.34|1954.6|1938.6|3
1641399940000|2022-01-05 16:25:40|1954.89|1938.89|1954.84|1938.84|1955.22|1939.22|1954.84|1938.84|3
1641399950000|2022-01-05 16:25:50|1954.5|1938.5|1955.34|1939.34|1955.34|1939.34|1954.5|1938.5|3
1641399970000|2022-01-05 16:26:10|1955.4|1939.4|1954.5|1938.5|1955.4|1939.4|1954.5|1938.5|3
1641399980000|2022-01-05 16:26:20|1954.84|1938.84|1954.29|1938.29|1954.84|1938.84|1954|1938|6
1641399990000|2022-01-05 16:26:30|1954.25|1938.25|1953.5|1937.5|1954.5|1938.5|1953.5|1937.5|7
1641400000000|2022-01-05 16:26:40|1953.15|1937.15|1953.15|1937.15|1953.15|1937.15|1953.15|1937.15|1
1641400010000|2022-01-05 16:26:50|1953.3|1937.3|1953.25|1937.25|1953.3|1937.3|1953.01|1937.01|4
1641400020000|2022-01-05 16:27:00|1953.1|1937.1|1953.5|1937.5|1953.5|1937.5|1953.1|1937.1|4
1641400030000|2022-01-05 16:27:10|1953.43|1937.43|1953.57|1937.57|1953.58|1937.58|1953.3|1937.3|5
1641400040000|2022-01-05 16:27:20|1953.5|1937.5|1953.5|1937.5|1953.57|1937.57|1953.5|1937.5|3
1641400050000|2022-01-05 16:27:30|1953.2|1937.2|1952.65|1936.65|1953.2|1937.2|1952.65|1936.65|3
1641400060000|2022-01-05 16:27:40|1952.75|1936.75|1953.06|1937.06|1953.06|1937.06|1952.65|1936.65|4
1641400070000|2022-01-05 16:27:50|1953.15|1937.15|1952.56|1936.56|1953.15|1937.15|1952.56|1936.56|9
1641400080000|2022-01-05 16:28:00|1952.5|1936.5|1952.5|1936.5|1952.5|1936.5|1952.5|1936.5|1
1641400090000|2022-01-05 16:28:10|1953|1937|1953.7|1937.7|1953.89|1937.89|1953|1937|5
1641400100000|2022-01-05 16:28:20|1954.13|1938.13|1955.05|1939.05|1955.05|1939.05|1954.13|1938.13|9
1641400110000|2022-01-05 16:28:30|1955.4|1939.4|1955.4|1939.4|1955.4|1939.4|1955.4|1939.4|1
1641400120000|2022-01-05 16:28:40|1955.5|1939.5|1956.15|1940.15|1956.15|1940.15|1955.5|1939.5|6
1641400130000|2022-01-05 16:28:50|1956.6|1940.6|1956.9|1940.9|1956.9|1940.9|1956.5|1940.5|3
1641400140000|2022-01-05 16:29:00|1956.5|1940.5|1956.95|1940.95|1957|1941|1956.5|1940.5|6
1641400150000|2022-01-05 16:29:10|1957|1941|1956.79|1940.79|1957|1941|1956.75|1940.75|4
1641400160000|2022-01-05 16:29:20|1957|1941|1957.15|1941.15|1957.15|1941.15|1956.5|1940.5|6
1641400170000|2022-01-05 16:29:30|1957.25|1941.25|1958|1942|1958.09|1942.09|1957.25|1941.25|7
1641400180000|2022-01-05 16:29:40|1958.3|1942.3|1958.65|1942.65|1958.9|1942.9|1958.3|1942.3|5
1641400190000|2022-01-05 16:29:50|1958.75|1942.75|1959.4|1943.4|1959.71|1943.71|1958.75|1942.75|8
1641400200000|2022-01-05 16:30:00|1959.85|1943.85|1958.5|1942.5|1960|1944|1958.5|1942.5|7
1641400210000|2022-01-05 16:30:10|1958|1942|1957.5|1941.5|1958.25|1942.25|1957.5|1941.5|6
1641400220000|2022-01-05 16:30:20|1957.69|1941.69|1957.25|1941.25|1957.69|1941.69|1957.25|1941.25|3
1641400230000|2022-01-05 16:30:30|1957.05|1941.05|1956.5|1940.5|1957.05|1941.05|1956.5|1940.5|3
1641400260000|2022-01-05 16:31:00|1956.37|1940.37|1956.37|1940.37|1956.5|1940.5|1956.37|1940.37|3
1641400270000|2022-01-05 16:31:10|1956.5|1940.5|1955|1939|1956.5|1940.5|1955|1939|4
1641400280000|2022-01-05 16:31:20|1955.06|1939.06|1955|1939|1955.06|1939.06|1955|1939|2
1641400290000|2022-01-05 16:31:30|1955.15|1939.15|1955|1939|1955.15|1939.15|1955|1939|2
1641400300000|2022-01-05 16:31:40|1955.1|1939.1|1955|1939|1955.1|1939.1|1955|1939|2
1641400310000|2022-01-05 16:31:50|1954.88|1938.88|1954.5|1938.5|1955|1939|1954.5|1938.5|6
1641400320000|2022-01-05 16:32:00|1954.75|1938.75|1954.5|1938.5|1954.75|1938.75|1954.5|1938.5|5
1641400330000|2022-01-05 16:32:10|1954|1938|1953.5|1937.5|1954|1938|1953.15|1937.15|5
1641400340000|2022-01-05 16:32:20|1953.4|1937.4|1953|1937|1953.5|1937.5|1953|1937|6
1641400350000|2022-01-05 16:32:30|1952.5|1936.5|1952.5|1936.5|1952.5|1936.5|1952.5|1936.5|1
1641400360000|2022-01-05 16:32:40|1952.1|1936.1|1950.7|1934.7|1952.1|1936.1|1950.35|1934.35|7
1641400370000|2022-01-05 16:32:50|1950.5|1934.5|1950|1934|1950.75|1934.75|1950|1934|9
1641400380000|2022-01-05 16:33:00|1949.3|1933.3|1949.3|1933.3|1949.3|1933.3|1949.3|1933.3|1
1641400390000|2022-01-05 16:33:10|1949.82|1933.82|1950|1934|1950|1934|1949|1933|7
1641400400000|2022-01-05 16:33:20|1949.97|1933.97|1950|1934|1950.45|1934.45|1949.97|1933.97|3
1641400410000|2022-01-05 16:33:30|1949.91|1933.91|1949.5|1933.5|1950.2|1934.2|1949.5|1933.5|4
1641400420000|2022-01-05 16:33:40|1949.17|1933.17|1944|1928|1949.17|1933.17|1943.09|1927.09|17
1641400430000|2022-01-05 16:33:50|1944.4|1928.4|1944.25|1928.25|1944.4|1928.4|1943.5|1927.5|9
1641400440000|2022-01-05 16:34:00|1944.45|1928.45|1948.03|1932.03|1948.03|1932.03|1944.14|1928.14|11
1641400450000|2022-01-05 16:34:10|1948.53|1932.53|1948|1932|1948.53|1932.53|1948|1932|5
1641400460000|2022-01-05 16:34:20|1947.85|1931.85|1947.5|1931.5|1948|1932|1947.5|1931.5|4
1641400470000|2022-01-05 16:34:30|1947.55|1931.55|1947.5|1931.5|1947.55|1931.55|1947.5|1931.5|2
1641400480000|2022-01-05 16:34:40|1947.75|1931.75|1947.6|1931.6|1948|1932|1947.6|1931.6|5
1641400490000|2022-01-05 16:34:50|1947.35|1931.35|1947.35|1931.35|1947.35|1931.35|1947.35|1931.35|1
1641400500000|2022-01-05 16:35:00|1947.5|1931.5|1947.5|1931.5|1947.5|1931.5|1947.5|1931.5|1
1641400510000|2022-01-05 16:35:10|1947.55|1931.55|1947.5|1931.5|1947.55|1931.55|1947.1|1931.1|6
1641400520000|2022-01-05 16:35:20|1947.56|1931.56|1948|1932|1948|1932|1947.5|1931.5|3
1641400530000|2022-01-05 16:35:30|1948.05|1932.05|1948.03|1932.03|1948.05|1932.05|1948.03|1932.03|2
1641400540000|2022-01-05 16:35:40|1948|1932|1948|1932|1948|1932|1948|1932|1
1641400550000|2022-01-05 16:35:50|1948.03|1932.03|1948.05|1932.05|1948.05|1932.05|1948.03|1932.03|2
1641400560000|2022-01-05 16:36:00|1948.45|1932.45|1948.63|1932.63|1948.63|1932.63|1948.45|1932.45|3
1641400570000|2022-01-05 16:36:10|1948.55|1932.55|1948.5|1932.5|1948.81|1932.81|1948.5|1932.5|3
1641400580000|2022-01-05 16:36:20|1948.35|1932.35|1948.35|1932.35|1948.35|1932.35|1948.35|1932.35|1
1641400590000|2022-01-05 16:36:30|1948.4|1932.4|1948.8|1932.8|1948.8|1932.8|1948.35|1932.35|7
1641400600000|2022-01-05 16:36:40|1948.45|1932.45|1948.53|1932.53|1948.85|1932.85|1948.45|1932.45|5
1641400610000|2022-01-05 16:36:50|1948.5|1932.5|1945.23|1929.23|1948.53|1932.53|1945.23|1929.23|11
1641400620000|2022-01-05 16:37:00|1944.95|1928.95|1943.13|1927.13|1944.95|1928.95|1943.13|1927.13|6
1641400630000|2022-01-05 16:37:10|1943.5|1927.5|1943.78|1927.78|1944|1928|1943.5|1927.5|4
1641400640000|2022-01-05 16:37:20|1943.5|1927.5|1944|1928|1944.07|1928.07|1943.5|1927.5|7
1641400650000|2022-01-05 16:37:30|1944.05|1928.05|1943.5|1927.5|1944.05|1928.05|1943.5|1927.5|11
1641400660000|2022-01-05 16:37:40|1943.25|1927.25|1943.35|1927.35|1943.35|1927.35|1943.25|1927.25|4
1641400670000|2022-01-05 16:37:50|1943.9|1927.9|1944|1928|1944|1928|1943.5|1927.5|4
1641400680000|2022-01-05 16:38:00|1943.88|1927.88|1944|1928|1944.03|1928.03|1943.88|1927.88|3
1641400690000|2022-01-05 16:38:10|1944.09|1928.09|1944.67|1928.67|1945.04|1929.04|1944|1928|10
1641400700000|2022-01-05 16:38:20|1944.72|1928.72|1944.15|1928.15|1945|1929|1943.75|1927.75|8
1641400710000|2022-01-05 16:38:30|1944.45|1928.45|1944.45|1928.45|1944.45|1928.45|1944.45|1928.45|1
1641400720000|2022-01-05 16:38:40|1944.5|1928.5|1945.2|1929.2|1945.2|1929.2|1944.5|1928.5|5
1641400730000|2022-01-05 16:38:50|1945.47|1929.47|1946.09|1930.09|1946.09|1930.09|1945.47|1929.47|7
1641400740000|2022-01-05 16:39:00|1946|1930|1946.5|1930.5|1946.5|1930.5|1946|1930|5
1641400750000|2022-01-05 16:39:10|1946.81|1930.81|1946.42|1930.42|1946.81|1930.81|1946.29|1930.29|6
1641400760000|2022-01-05 16:39:20|1946.29|1930.29|1945.5|1929.5|1946.29|1930.29|1945.5|1929.5|5
1641400770000|2022-01-05 16:39:30|1945.79|1929.79|1945.5|1929.5|1945.79|1929.79|1945.5|1929.5|2
1641400780000|2022-01-05 16:39:40|1946|1930|1945.5|1929.5|1946|1930|1945.5|1929.5|2
1641400800000|2022-01-05 16:40:00|1945.4|1929.4|1945.46|1929.46|1945.46|1929.46|1945.4|1929.4|2
1641400810000|2022-01-05 16:40:10|1945.95|1929.95|1945.5|1929.5|1946|1930|1945.5|1929.5|3
1641400820000|2022-01-05 16:40:20|1946.2|1930.2|1946|1930|1946.2|1930.2|1946|1930|3
1641400830000|2022-01-05 16:40:30|1946.15|1930.15|1945.9|1929.9|1946.15|1930.15|1945.82|1929.82|6
1641400840000|2022-01-05 16:40:40|1946|1930|1945.56|1929.56|1946|1930|1945.45|1929.45|3
1641400850000|2022-01-05 16:40:50|1945.43|1929.43|1945.32|1929.32|1945.43|1929.43|1945.32|1929.32|4
1641400860000|2022-01-05 16:41:00|1945.45|1929.45|1945.45|1929.45|1945.45|1929.45|1945.45|1929.45|1
1641400870000|2022-01-05 16:41:10|1945.5|1929.5|1945.5|1929.5|1945.5|1929.5|1945.5|1929.5|1
1641400880000|2022-01-05 16:41:20|1945|1929|1944.4|1928.4|1945.12|1929.12|1944.4|1928.4|3
1641400890000|2022-01-05 16:41:30|1944.1|1928.1|1943|1927|1944.5|1928.5|1943|1927|9
1641400900000|2022-01-05 16:41:40|1943.25|1927.25|1943|1927|1943.25|1927.25|1943|1927|5
1641400910000|2022-01-05 16:41:50|1943.3|1927.3|1943.3|1927.3|1943.3|1927.3|1943.3|1927.3|1
1641400920000|2022-01-05 16:42:00|1943.25|1927.25|1943.96|1927.96|1943.96|1927.96|1943.2|1927.2|6
1641400930000|2022-01-05 16:42:10|1943.71|1927.71|1944.15|1928.15|1944.15|1928.15|1943.71|1927.71|7
1641400940000|2022-01-05 16:42:20|1944.39|1928.39|1944.5|1928.5|1944.7|1928.7|1944.39|1928.39|4
1641400950000|2022-01-05 16:42:30|1944.22|1928.22|1944.1|1928.1|1944.22|1928.22|1944|1928|6
1641400960000|2022-01-05 16:42:40|1943.98|1927.98|1942.41|1926.41|1943.98|1927.98|1942.41|1926.41|8
1641400970000|2022-01-05 16:42:50|1941.75|1925.75|1941.55|1925.55|1941.75|1925.75|1941.15|1925.15|6
1641400980000|2022-01-05 16:43:00|1941.5|1925.5|1941.8|1925.8|1942.01|1926.01|1941.5|1925.5|4
1641400990000|2022-01-05 16:43:10|1942.3|1926.3|1943.5|1927.5|1943.5|1927.5|1942.3|1926.3|8
1641401000000|2022-01-05 16:43:20|1943.57|1927.57|1944|1928|1944.5|1928.5|1943.57|1927.57|5
1641401010000|2022-01-05 16:43:30|1944.35|1928.35|1944.35|1928.35|1944.35|1928.35|1944.35|1928.35|1
1641401020000|2022-01-05 16:43:40|1944|1928|1943.95|1927.95|1944|1928|1943.95|1927.95|2
1641401030000|2022-01-05 16:43:50|1943.55|1927.55|1943.55|1927.55|1943.58|1927.58|1943.55|1927.55|3
1641401050000|2022-01-05 16:44:10|1943.7|1927.7|1943.7|1927.7|1943.7|1927.7|1943.7|1927.7|1
1641401070000|2022-01-05 16:44:30|1943.84|1927.84|1943.5|1927.5|1944.05|1928.05|1943.45|1927.45|8
1641401080000|2022-01-05 16:44:40|1944.25|1928.25|1943.13|1927.13|1944.25|1928.25|1943.13|1927.13|7
1641401090000|2022-01-05 16:44:50|1943.35|1927.35|1942.11|1926.11|1943.35|1927.35|1942.11|1926.11|9
1641401100000|2022-01-05 16:45:00|1941.87|1925.87|1941.5|1925.5|1941.87|1925.87|1941.25|1925.25|5
1641401110000|2022-01-05 16:45:10|1940.65|1924.65|1940.47|1924.47|1941.5|1925.5|1940.15|1924.15|10
1641401120000|2022-01-05 16:45:20|1940.37|1924.37|1940.35|1924.35|1940.55|1924.55|1940.35|1924.35|7
1641401130000|2022-01-05 16:45:30|1940.5|1924.5|1940.75|1924.75|1941|1925|1940.5|1924.5|3
1641401140000|2022-01-05 16:45:40|1941|1925|1941|1925|1941.4|1925.4|1940.93|1924.93|6
1641401150000|2022-01-05 16:45:50|1940.85|1924.85|1940.42|1924.42|1940.85|1924.85|1940.35|1924.35|4
1641401160000|2022-01-05 16:46:00|1940.35|1924.35|1940.35|1924.35|1940.42|1924.42|1940.2|1924.2|4
1641401170000|2022-01-05 16:46:10|1940.45|1924.45|1940.35|1924.35|1940.45|1924.45|1940.35|1924.35|2
1641401180000|2022-01-05 16:46:20|1940.45|1924.45|1940.46|1924.46|1941|1925|1940.35|1924.35|7
1641401190000|2022-01-05 16:46:30|1940.6|1924.6|1940.35|1924.35|1940.6|1924.6|1940.35|1924.35|4
1641401200000|2022-01-05 16:46:40|1940.27|1924.27|1940.06|1924.06|1940.27|1924.27|1940.06|1924.06|2
1641401210000|2022-01-05 16:46:50|1939.65|1923.65|1939.56|1923.56|1939.72|1923.72|1939.52|1923.52|8
1641401220000|2022-01-05 16:47:00|1939.52|1923.52|1939.5|1923.5|1939.52|1923.52|1939.5|1923.5|2
1641401230000|2022-01-05 16:47:10|1939.42|1923.42|1939.42|1923.42|1939.42|1923.42|1939.42|1923.42|1
1641401240000|2022-01-05 16:47:20|1939.5|1923.5|1939.5|1923.5|1939.5|1923.5|1939.5|1923.5|1
1641401250000|2022-01-05 16:47:30|1939.45|1923.45|1939.5|1923.5|1939.5|1923.5|1939.45|1923.45|2
1641401260000|2022-01-05 16:47:40|1939.4|1923.4|1934.09|1918.09|1939.4|1923.4|1934|1918|15
1641401270000|2022-01-05 16:47:50|1934.66|1918.66|1933.5|1917.5|1934.66|1918.66|1933.45|1917.45|7
1641401280000|2022-01-05 16:48:00|1933.88|1917.88|1935|1919|1935|1919|1933.88|1917.88|2
1641401290000|2022-01-05 16:48:10|1935.5|1919.5|1936.22|1920.22|1936.72|1920.72|1935.5|1919.5|8
1641401300000|2022-01-05 16:48:20|1936.72|1920.72|1938.65|1922.65|1938.65|1922.65|1936.5|1920.5|9
1641401310000|2022-01-05 16:48:30|1938.7|1922.7|1939|1923|1939|1923|1938.7|1922.7|2
1641401320000|2022-01-05 16:48:40|1939.5|1923.5|1939.86|1923.86|1940|1924|1939.5|1923.5|4
1641401330000|2022-01-05 16:48:50|1939.7|1923.7|1938.01|1922.01|1939.86|1923.86|1938.01|1922.01|11
1641401340000|2022-01-05 16:49:00|1938.22|1922.22|1937.65|1921.65|1938.22|1922.22|1937.65|1921.65|9
1641401350000|2022-01-05 16:49:10|1937.74|1921.74|1937.8|1921.8|1937.8|1921.8|1937.65|1921.65|3
1641401360000|2022-01-05 16:49:20|1937.89|1921.89|1937.8|1921.8|1937.89|1921.89|1937.8|1921.8|3
1641401370000|2022-01-05 16:49:30|1937.93|1921.93|1937.6|1921.6|1937.93|1921.93|1937.6|1921.6|3
1641401380000|2022-01-05 16:49:40|1937|1921|1937|1921|1937|1921|1937|1921|1
1641401390000|2022-01-05 16:49:50|1936.5|1920.5|1936|1920|1936.88|1920.88|1936|1920|7
1641401400000|2022-01-05 16:50:00|1936.1|1920.1|1938|1922|1938|1922|1936|1920|9
1641401410000|2022-01-05 16:50:10|1938.08|1922.08|1938|1922|1938.13|1922.13|1938|1922|6
1641401420000|2022-01-05 16:50:20|1937.5|1921.5|1937.5|1921.5|1937.72|1921.72|1937.5|1921.5|3
1641401430000|2022-01-05 16:50:30|1937.25|1921.25|1937.25|1921.25|1937.25|1921.25|1937.25|1921.25|1
1641401440000|2022-01-05 16:50:40|1937.3|1921.3|1937.3|1921.3|1937.3|1921.3|1937.3|1921.3|1
1641401450000|2022-01-05 16:50:50|1937.35|1921.35|1938|1922|1938|1922|1937.35|1921.35|3
1641401460000|2022-01-05 16:51:00|1938.01|1922.01|1938.4|1922.4|1938.4|1922.4|1938|1922|7
1641401470000|2022-01-05 16:51:10|1938.35|1922.35|1938.35|1922.35|1938.45|1922.45|1938.35|1922.35|3
1641401480000|2022-01-05 16:51:20|1938.5|1922.5|1939|1923|1939|1923|1938.5|1922.5|2
1641401490000|2022-01-05 16:51:30|1939.23|1923.23|1940.19|1924.19|1940.19|1924.19|1939.23|1923.23|6
1641401500000|2022-01-05 16:51:40|1940.45|1924.45|1940.09|1924.09|1940.5|1924.5|1940|1924|4
1641401510000|2022-01-05 16:51:50|1940|1924|1940.15|1924.15|1940.15|1924.15|1940|1924|3
1641401520000|2022-01-05 16:52:00|1940.25|1924.25|1940.25|1924.25|1940.25|1924.25|1940.25|1924.25|1
1641401530000|2022-01-05 16:52:10|1940.45|1924.45|1940.56|1924.56|1940.77|1924.77|1940.4|1924.4|6
1641401540000|2022-01-05 16:52:20|1940.66|1924.66|1940.4|1924.4|1940.66|1924.66|1940.4|1924.4|3
1641401550000|2022-01-05 16:52:30|1940.45|1924.45|1942|1926|1942|1926|1940.45|1924.45|5
1641401560000|2022-01-05 16:52:40|1942.3|1926.3|1942|1926|1942.3|1926.3|1942|1926|3
1641401570000|2022-01-05 16:52:50|1942.15|1926.15|1942.25|1926.25|1942.25|1926.25|1942|1926|5
1641401580000|2022-01-05 16:53:00|1942|1926|1942.2|1926.2|1942.34|1926.34|1942|1926|4
1641401590000|2022-01-05 16:53:10|1942.3|1926.3|1942.45|1926.45|1942.82|1926.82|1942.3|1926.3|4
1641401600000|2022-01-05 16:53:20|1942.5|1926.5|1942.5|1926.5|1942.5|1926.5|1942.5|1926.5|1
1641401610000|2022-01-05 16:53:30|1943|1927|1943|1927|1943.09|1927.09|1942.9|1926.9|5
1641401630000|2022-01-05 16:53:50|1943.1|1927.1|1940.86|1924.86|1943.1|1927.1|1940.56|1924.56|11
1641401640000|2022-01-05 16:54:00|1940.56|1924.56|1939.5|1923.5|1940.56|1924.56|1939.5|1923.5|5
1641401650000|2022-01-05 16:54:10|1939.84|1923.84|1939.84|1923.84|1939.84|1923.84|1939.5|1923.5|4
1641401660000|2022-01-05 16:54:20|1939.5|1923.5|1939.5|1923.5|1939.64|1923.64|1939.5|1923.5|5
1641401670000|2022-01-05 16:54:30|1939.84|1923.84|1938.5|1922.5|1939.84|1923.84|1938.5|1922.5|5
1641401680000|2022-01-05 16:54:40|1938.6|1922.6|1938.6|1922.6|1938.6|1922.6|1938.6|1922.6|1
1641401690000|2022-01-05 16:54:50|1938.8|1922.8|1938.75|1922.75|1938.8|1922.8|1938.75|1922.75|2
1641401700000|2022-01-05 16:55:00|1938.65|1922.65|1938.75|1922.75|1938.75|1922.75|1938.65|1922.65|2
1641401710000|2022-01-05 16:55:10|1938.85|1922.85|1939.35|1923.35|1939.35|1923.35|1938.85|1922.85|2
1641401720000|2022-01-05 16:55:20|1939.45|1923.45|1939.5|1923.5|1939.5|1923.5|1939.35|1923.35|3
1641401740000|2022-01-05 16:55:40|1939.9|1923.9|1940.3|1924.3|1940.3|1924.3|1939.9|1923.9|3
1641401750000|2022-01-05 16:55:50|1939.87|1923.87|1939.4|1923.4|1939.87|1923.87|1939.4|1923.4|3
1641401760000|2022-01-05 16:56:00|1939.5|1923.5|1939.5|1923.5|1939.5|1923.5|1939.5|1923.5|1
1641401770000|2022-01-05 16:56:10|1939|1923|1938.35|1922.35|1939.25|1923.25|1938.35|1922.35|3
1641401780000|2022-01-05 16:56:20|1938.64|1922.64|1936|1920|1938.64|1922.64|1936|1920|10
1641401790000|2022-01-05 16:56:30|1936.08|1920.08|1934.5|1918.5|1936.08|1920.08|1934.5|1918.5|8
1641401800000|2022-01-05 16:56:40|1934.35|1918.35|1934.5|1918.5|1934.5|1918.5|1934.35|1918.35|2
1641401810000|2022-01-05 16:56:50|1934.53|1918.53|1935|1919|1935.25|1919.25|1934.5|1918.5|6
1641401820000|2022-01-05 16:57:00|1935.1|1919.1|1935.1|1919.1|1935.1|1919.1|1935.1|1919.1|1
1641401830000|2022-01-05 16:57:10|1935.2|1919.2|1935|1919|1935.2|1919.2|1935|1919|2
1641401840000|2022-01-05 16:57:20|1935.2|1919.2|1935.48|1919.48|1935.5|1919.5|1935.2|1919.2|3
1641401850000|2022-01-05 16:57:30|1935.45|1919.45|1935.5|1919.5|1935.5|1919.5|1935.45|1919.45|3
1641401860000|2022-01-05 16:57:40|1936.1|1920.1|1936.5|1920.5|1936.5|1920.5|1936.1|1920.1|2
1641401870000|2022-01-05 16:57:50|1937.15|1921.15|1937|1921|1937.15|1921.15|1937|1921|2
1641401900000|2022-01-05 16:58:20|1936.98|1920.98|1937|1921|1937|1921|1936.98|1920.98|2
1641401910000|2022-01-05 16:58:30|1936.84|1920.84|1936.4|1920.4|1936.91|1920.91|1936.4|1920.4|4
1641401920000|2022-01-05 16:58:40|1936.52|1920.52|1936.93|1920.93|1936.93|1920.93|1936.25|1920.25|6
1641401930000|2022-01-05 16:58:50|1937.1|1921.1|1937.25|1921.25|1937.25|1921.25|1937.1|1921.1|2
1641401940000|2022-01-05 16:59:00|1937|1921|1935.5|1919.5|1937|1921|1935.5|1919.5|9
1641401950000|2022-01-05 16:59:10|1935.55|1919.55|1935.5|1919.5|1935.55|1919.55|1935.5|1919.5|2
1641401980000|2022-01-05 16:59:40|1935.61|1919.61|1937|1921|1937|1921|1935.61|1919.61|4
1641401990000|2022-01-05 16:59:50|1936.6|1920.6|1937.22|1921.22|1938|1922|1936.1|1920.1|13
1641402000000|2022-01-05 17:00:00|1937|1921|1935.5|1919.5|1937|1921|1935.5|1919.5|7
1641402010000|2022-01-05 17:00:10|1936|1920|1936.18|1920.18|1936.18|1920.18|1936|1920|3
1641402020000|2022-01-05 17:00:20|1936.5|1920.5|1937.4|1921.4|1937.4|1921.4|1936.5|1920.5|6
1641402030000|2022-01-05 17:00:30|1937.5|1921.5|1938.9|1922.9|1939|1923|1937.5|1921.5|10
1641402040000|2022-01-05 17:00:40|1939.08|1923.08|1939|1923|1939.2|1923.2|1939|1923|6
1641402050000|2022-01-05 17:00:50|1938.7|1922.7|1939|1923|1939|1923|1938.7|1922.7|4
1641402060000|2022-01-05 17:01:00|1939.1|1923.1|1939.5|1923.5|1939.66|1923.66|1939.09|1923.09|7
1641402070000|2022-01-05 17:01:10|1939.45|1923.45|1939.35|1923.35|1939.45|1923.45|1939|1923|6
1641402080000|2022-01-05 17:01:20|1939.5|1923.5|1940.5|1924.5|1940.5|1924.5|1939.5|1923.5|4
1641402090000|2022-01-05 17:01:30|1940.55|1924.55|1942|1926|1942.35|1926.35|1940.55|1924.55|7
1641402100000|2022-01-05 17:01:40|1942.1|1926.1|1942.45|1926.45|1942.57|1926.57|1942|1926|5
1641402110000|2022-01-05 17:01:50|1942.67|1926.67|1943|1927|1943.1|1927.1|1942.67|1926.67|8
1641402120000|2022-01-05 17:02:00|1943.12|1927.12|1943.5|1927.5|1943.5|1927.5|1943.12|1927.12|7
1641402130000|2022-01-05 17:02:10|1944|1928|1944|1928|1944|1928|1944|1928|1
1641402140000|2022-01-05 17:02:20|1945|1929|1945|1929|1945.1|1929.1|1944.5|1928.5|9
1641402150000|2022-01-05 17:02:30|1945.45|1929.45|1945.5|1929.5|1945.5|1929.5|1945|1929|3
1641402160000|2022-01-05 17:02:40|1945.4|1929.4|1945.45|1929.45|1945.5|1929.5|1945.4|1929.4|4
1641402170000|2022-01-05 17:02:50|1945.4|1929.4|1945.5|1929.5|1945.5|1929.5|1945.4|1929.4|2
1641402180000|2022-01-05 17:03:00|1945.78|1929.78|1946|1930|1946|1930|1945.78|1929.78|2
1641402190000|2022-01-05 17:03:10|1946.15|1930.15|1947.2|1931.2|1947.2|1931.2|1946.15|1930.15|6
1641402200000|2022-01-05 17:03:20|1947.52|1931.52|1947.84|1931.84|1948.1|1932.1|1947.5|1931.5|9
1641402210000|2022-01-05 17:03:30|1947.59|1931.59|1947|1931|1947.67|1931.67|1947|1931|6
1641402220000|2022-01-05 17:03:40|1947.1|1931.1|1946.5|1930.5|1947.1|1931.1|1946.5|1930.5|4
1641402230000|2022-01-05 17:03:50|1947|1931|1947.13|1931.13|1947.13|1931.13|1947|1931|4
1641402240000|2022-01-05 17:04:00|1947|1931|1946.88|1930.88|1947|1931|1946.5|1930.5|8
1641402250000|2022-01-05 17:04:10|1946.69|1930.69|1946.5|1930.5|1946.88|1930.88|1946.5|1930.5|7
1641402260000|2022-01-05 17:04:20|1946.67|1930.67|1946.71|1930.71|1947.01|1931.01|1946.5|1930.5|13
1641402270000|2022-01-05 17:04:30|1946.54|1930.54|1947.21|1931.21|1947.21|1931.21|1946.5|1930.5|8
1641402280000|2022-01-05 17:04:40|1947.3|1931.3|1947.21|1931.21|1947.3|1931.3|1947.21|1931.21|2
1641402290000|2022-01-05 17:04:50|1947.3|1931.3|1947.21|1931.21|1947.3|1931.3|1947.21|1931.21|2
1641402300000|2022-01-05 17:05:00|1947.34|1931.34|1947.5|1931.5|1947.66|1931.66|1947.34|1931.34|6
1641402310000|2022-01-05 17:05:10|1947.75|1931.75|1947.21|1931.21|1947.75|1931.75|1947.21|1931.21|5
1641402320000|2022-01-05 17:05:20|1947.5|1931.5|1947.33|1931.33|1947.5|1931.5|1947.33|1931.33|2
1641402330000|2022-01-05 17:05:30|1947.5|1931.5|1947.5|1931.5|1947.75|1931.75|1947.5|1931.5|3
1641402370000|2022-01-05 17:06:10|1947.65|1931.65|1947|1931|1947.9|1931.9|1947|1931|3
1641402390000|2022-01-05 17:06:30|1947.1|1931.1|1947|1931|1947.1|1931.1|1947|1931|2
1641402400000|2022-01-05 17:06:40|1946.85|1930.85|1946|1930|1946.85|1930.85|1945.73|1929.73|10
1641402410000|2022-01-05 17:06:50|1946.15|1930.15|1946.5|1930.5|1946.5|1930.5|1946|1930|3
1641402420000|2022-01-05 17:07:00|1947.13|1931.13|1947.13|1931.13|1947.13|1931.13|1947|1931|5
1641402430000|2022-01-05 17:07:10|1947|1931|1947.12|1931.12|1947.65|1931.65|1947|1931|9
1641402440000|2022-01-05 17:07:20|1947.25|1931.25|1947.13|1931.13|1947.62|1931.62|1947|1931|6
1641402450000|2022-01-05 17:07:30|1947.5|1931.5|1947|1931|1947.5|1931.5|1947|1931|2
1641402460000|2022-01-05 17:07:40|1947.87|1931.87|1948.5|1932.5|1948.5|1932.5|1947.87|1931.87|5
1641402470000|2022-01-05 17:07:50|1948.59|1932.59|1948.81|1932.81|1948.81|1932.81|1948.51|1932.51|3
1641402480000|2022-01-05 17:08:00|1949.25|1933.25|1948.85|1932.85|1949.25|1933.25|1948.84|1932.84|3
1641402490000|2022-01-05 17:08:10|1948.69|1932.69|1947.5|1931.5|1948.8|1932.8|1946.1|1930.1|21
1641402500000|2022-01-05 17:08:20|1947.1|1931.1|1947.77|1931.77|1947.86|1931.86|1947.1|1931.1|8
1641402510000|2022-01-05 17:08:30|1947.5|1931.5|1947.1|1931.1|1947.5|1931.5|1947|1931|4
1641402520000|2022-01-05 17:08:40|1947.5|1931.5|1947.5|1931.5|1947.5|1931.5|1947.5|1931.5|1
1641402530000|2022-01-05 17:08:50|1947|1931|1947|1931|1947.29|1931.29|1947|1931|3
1641402540000|2022-01-05 17:09:00|1946.98|1930.98|1947.08|1931.08|1947.08|1931.08|1946.96|1930.96|4
1641402550000|2022-01-05 17:09:10|1946.96|1930.96|1947|1931|1947.08|1931.08|1946.89|1930.89|5
1641402560000|2022-01-05 17:09:20|1947.13|1931.13|1947.13|1931.13|1947.13|1931.13|1947.13|1931.13|1
1641402570000|2022-01-05 17:09:30|1947|1931|1947.88|1931.88|1947.88|1931.88|1947|1931|5
1641402590000|2022-01-05 17:09:50|1948.05|1932.05|1947.86|1931.86|1948.05|1932.05|1947.86|1931.86|4
1641402600000|2022-01-05 17:10:00|1947.94|1931.94|1947.86|1931.86|1948.31|1932.31|1947.86|1931.86|3
1641402610000|2022-01-05 17:10:10|1947.92|1931.92|1948.41|1932.41|1948.41|1932.41|1947.8|1931.8|6
1641402620000|2022-01-05 17:10:20|1948.51|1932.51|1948.51|1932.51|1948.51|1932.51|1948.51|1932.51|1
1641402640000|2022-01-05 17:10:40|1948.01|1932.01|1948.01|1932.01|1948.01|1932.01|1948.01|1932.01|1
1641402650000|2022-01-05 17:10:50|1948.09|1932.09|1946.47|1930.47|1948.09|1932.09|1946.47|1930.47|8
1641402660000|2022-01-05 17:11:00|1946.54|1930.54|1946|1930|1946.54|1930.54|1946|1930|4
1641402670000|2022-01-05 17:11:10|1946.5|1930.5|1946.5|1930.5|1946.5|1930.5|1946.5|1930.5|1
1641402680000|2022-01-05 17:11:20|1946.13|1930.13|1946.13|1930.13|1946.5|1930.5|1946.13|1930.13|3
1641402690000|2022-01-05 17:11:30|1946|1930|1946.5|1930.5|1946.5|1930.5|1946|1930|4
1641402720000|2022-01-05 17:12:00|1946.63|1930.63|1945.75|1929.75|1946.63|1930.63|1945.56|1929.56|6
1641402730000|2022-01-05 17:12:10|1946|1930|1947|1931|1947|1931|1946|1930|7
1641402740000|2022-01-05 17:12:20|1947.4|1931.4|1948.28|1932.28|1948.28|1932.28|1947.4|1931.4|6
1641402750000|2022-01-05 17:12:30|1948.01|1932.01|1947.91|1931.91|1948.01|1932.01|1947.91|1931.91|2
1641402760000|2022-01-05 17:12:40|1947.7|1931.7|1948.53|1932.53|1948.53|1932.53|1947.7|1931.7|3
1641402770000|2022-01-05 17:12:50|1948.5|1932.5|1948.75|1932.75|1948.75|1932.75|1948.5|1932.5|3
1641402780000|2022-01-05 17:13:00|1948.7|1932.7|1948.7|1932.7|1948.7|1932.7|1948.7|1932.7|1
1641402790000|2022-01-05 17:13:10|1948.44|1932.44|1948.6|1932.6|1948.7|1932.7|1948.2|1932.2|4
1641402800000|2022-01-05 17:13:20|1948.51|1932.51|1948.1|1932.1|1948.51|1932.51|1948.01|1932.01|7
1641402810000|2022-01-05 17:13:30|1948.09|1932.09|1948.09|1932.09|1948.09|1932.09|1948.09|1932.09|1
1641402820000|2022-01-05 17:13:40|1947.65|1931.65|1947|1931|1947.65|1931.65|1947|1931|3
1641402840000|2022-01-05 17:14:00|1946.89|1930.89|1947.31|1931.31|1947.31|1931.31|1946.89|1930.89|3
1641402850000|2022-01-05 17:14:10|1947|1931|1947|1931|1947.1|1931.1|1947|1931|3
1641402860000|2022-01-05 17:14:20|1946.6|1930.6|1946|1930|1947|1931|1946|1930|7
1641402870000|2022-01-05 17:14:30|1945.88|1929.88|1945.5|1929.5|1945.88|1929.88|1945.5|1929.5|5
1641402880000|2022-01-05 17:14:40|1945.79|1929.79|1945.5|1929.5|1945.79|1929.79|1945.5|1929.5|6
1641402890000|2022-01-05 17:14:50|1945.88|1929.88|1945.5|1929.5|1945.88|1929.88|1945.5|1929.5|7
1641402900000|2022-01-05 17:15:00|1945.79|1929.79|1945.79|1929.79|1945.79|1929.79|1945.79|1929.79|1
1641402910000|2022-01-05 17:15:10|1945.99|1929.99|1946.2|1930.2|1946.32|1930.32|1945.99|1929.99|5
1641402920000|2022-01-05 17:15:20|1946.5|1930.5|1946.15|1930.15|1946.5|1930.5|1946.09|1930.09|4
1641402940000|2022-01-05 17:15:40|1946.2|1930.2|1946.2|1930.2|1946.2|1930.2|1946.2|1930.2|1
1641402950000|2022-01-05 17:15:50|1945.75|1929.75|1946.15|1930.15|1946.15|1930.15|1945.75|1929.75|2
1641402960000|2022-01-05 17:16:00|1946.05|1930.05|1945|1929|1946.05|1930.05|1944.5|1928.5|7
1641402970000|2022-01-05 17:16:10|1945.15|1929.15|1945|1929|1945.15|1929.15|1944.95|1928.95|3
1641402980000|2022-01-05 17:16:20|1944.69|1928.69|1944|1928|1944.69|1928.69|1944|1928|4
1641403000000|2022-01-05 17:16:40|1944.13|1928.13|1944|1928|1944.13|1928.13|1944|1928|2
1641403010000|2022-01-05 17:16:50|1943.88|1927.88|1943|1927|1943.88|1927.88|1943|1927|6
1641403020000|2022-01-05 17:17:00|1942.8|1926.8|1942|1926|1942.8|1926.8|1941.97|1925.97|6
1641403030000|2022-01-05 17:17:10|1941.5|1925.5|1941.5|1925.5|1941.5|1925.5|1941.5|1925.5|1
1641403040000|2022-01-05 17:17:20|1941|1925|1942.45|1926.45|1942.45|1926.45|1941|1925|7
1641403050000|2022-01-05 17:17:30|1942.08|1926.08|1941|1925|1942.08|1926.08|1940.92|1924.92|5
1641403060000|2022-01-05 17:17:40|1940.98|1924.98|1939.03|1923.03|1940.98|1924.98|1939.03|1923.03|9
1641403070000|2022-01-05 17:17:50|1939.02|1923.02|1939.45|1923.45|1940|1924|1938.5|1922.5|13
1641403080000|2022-01-05 17:18:00|1939|1923|1938.13|1922.13|1939|1923|1937.75|1921.75|5
1641403090000|2022-01-05 17:18:10|1938.18|1922.18|1939|1923|1939|1923|1938|1922|7
1641403100000|2022-01-05 17:18:20|1939.05|1923.05|1940|1924|1940|1924|1939|1923|7
1641403110000|2022-01-05 17:18:30|1940.1|1924.1|1939.5|1923.5|1940.1|1924.1|1939.5|1923.5|4
1641403120000|2022-01-05 17:18:40|1939.25|1923.25|1939.13|1923.13|1939.25|1923.25|1939|1923|5
1641403130000|2022-01-05 17:18:50|1938.63|1922.63|1939|1923|1939|1923|1938.5|1922.5|6
1641403140000|2022-01-05 17:19:00|1938.5|1922.5|1938.9|1922.9|1938.9|1922.9|1938.5|1922.5|2
1641403150000|2022-01-05 17:19:10|1939|1923|1939|1923|1939.09|1923.09|1939|1923|3
1641403160000|2022-01-05 17:19:20|1939.11|1923.11|1939.2|1923.2|1939.2|1923.2|1939.11|1923.11|2
1641403170000|2022-01-05 17:19:30|1939|1923|1939|1923|1939|1923|1939|1923|1
1641403180000|2022-01-05 17:19:40|1939.1|1923.1|1938.19|1922.19|1939.1|1923.1|1938.19|1922.19|4
1641403190000|2022-01-05 17:19:50|1938.25|1922.25|1938.5|1922.5|1938.79|1922.79|1938.13|1922.13|6
1641403210000|2022-01-05 17:20:10|1938.57|1922.57|1938.93|1922.93|1939.5|1923.5|1938.5|1922.5|9
1641403220000|2022-01-05 17:20:20|1938.5|1922.5|1938.5|1922.5|1938.5|1922.5|1938.5|1922.5|1
1641403230000|2022-01-05 17:20:30|1939|1923|1938.5|1922.5|1939|1923|1938.5|1922.5|2
1641403240000|2022-01-05 17:20:40|1938.59|1922.59|1938.66|1922.66|1938.66|1922.66|1938.4|1922.4|5
1641403250000|2022-01-05 17:20:50|1938.5|1922.5|1938.89|1922.89|1938.89|1922.89|1938.5|1922.5|3
1641403260000|2022-01-05 17:21:00|1938.32|1922.32|1935|1919|1938.32|1922.32|1935|1919|17
1641403270000|2022-01-05 17:21:10|1935.06|1919.06|1932.36|1916.36|1935.06|1919.06|1932.25|1916.25|12
1641403280000|2022-01-05 17:21:20|1932.5|1916.5|1932.5|1916.5|1932.54|1916.54|1931.26|1915.26|13
1641403290000|2022-01-05 17:21:30|1933.05|1917.05|1932.7|1916.7|1933.05|1917.05|1932.7|1916.7|5
1641403300000|2022-01-05 17:21:40|1932.75|1916.75|1932.18|1916.18|1932.9|1916.9|1932.18|1916.18|11
1641403310000|2022-01-05 17:21:50|1932.58|1916.58|1932.5|1916.5|1932.74|1916.74|1932.15|1916.15|11
1641403320000|2022-01-05 17:22:00|1932.55|1916.55|1932.5|1916.5|1932.55|1916.55|1931.53|1915.53|7
1641403330000|2022-01-05 17:22:10|1932.71|1916.71|1932.5|1916.5|1932.97|1916.97|1932.5|1916.5|4
1641403340000|2022-01-05 17:22:20|1932.8|1916.8|1935.52|1919.52|1935.52|1919.52|1932.8|1916.8|13
1641403350000|2022-01-05 17:22:30|1935.43|1919.43|1935.75|1919.75|1936.1|1920.1|1935.38|1919.38|9
1641403360000|2022-01-05 17:22:40|1935.88|1919.88|1935.9|1919.9|1935.9|1919.9|1935.88|1919.88|2
1641403370000|2022-01-05 17:22:50|1936.01|1920.01|1936.5|1920.5|1936.5|1920.5|1935.75|1919.75|4
1641403380000|2022-01-05 17:23:00|1937.09|1921.09|1936.77|1920.77|1937.09|1921.09|1936.61|1920.61|3
1641403390000|2022-01-05 17:23:10|1937.14|1921.14|1936.04|1920.04|1937.14|1921.14|1936.04|1920.04|12
1641403400000|2022-01-05 17:23:20|1935.92|1919.92|1934.14|1918.14|1935.92|1919.92|1934.14|1918.14|6
1641403410000|2022-01-05 17:23:30|1934.33|1918.33|1932.98|1916.98|1934.5|1918.5|1932.6|1916.6|11
1641403420000|2022-01-05 17:23:40|1933.01|1917.01|1932.8|1916.8|1933.15|1917.15|1932.8|1916.8|3
1641403430000|2022-01-05 17:23:50|1932.85|1916.85|1933.1|1917.1|1933.17|1917.17|1932.85|1916.85|4
1641403440000|2022-01-05 17:24:00|1933.45|1917.45|1933.4|1917.4|1933.45|1917.45|1933.4|1917.4|2
1641403450000|2022-01-05 17:24:10|1933.48|1917.48|1933.86|1917.86|1934.06|1918.06|1933.4|1917.4|7
1641403460000|2022-01-05 17:24:20|1933.5|1917.5|1933.5|1917.5|1933.5|1917.5|1933.05|1917.05|4
1641403470000|2022-01-05 17:24:30|1933.86|1917.86|1933.3|1917.3|1933.86|1917.86|1933.24|1917.24|5
1641403490000|2022-01-05 17:24:50|1933.5|1917.5|1929.9|1913.9|1933.5|1917.5|1929.88|1913.88|14
1641403500000|2022-01-05 17:25:00|1930|1914|1930.06|1914.06|1930.35|1914.35|1929.5|1913.5|7
1641403510000|2022-01-05 17:25:10|1930|1914|1930.5|1914.5|1930.65|1914.65|1930|1914|9
1641403520000|2022-01-05 17:25:20|1931.03|1915.03|1931.5|1915.5|1931.55|1915.55|1931.03|1915.03|8
1641403530000|2022-01-05 17:25:30|1931.97|1915.97|1932.71|1916.71|1932.77|1916.77|1931.97|1915.97|7
1641403540000|2022-01-05 17:25:40|1932.5|1916.5|1933.61|1917.61|1933.61|1917.61|1932.5|1916.5|8
1641403550000|2022-01-05 17:25:50|1933.75|1917.75|1933.93|1917.93|1934.4|1918.4|1933.75|1917.75|6
1641403560000|2022-01-05 17:26:00|1933.82|1917.82|1934|1918|1934|1918|1933.82|1917.82|2
1641403570000|2022-01-05 17:26:10|1933.5|1917.5|1934.5|1918.5|1934.89|1918.89|1933.5|1917.5|11
1641403580000|2022-01-05 17:26:20|1934.7|1918.7|1934.55|1918.55|1934.94|1918.94|1934.5|1918.5|9
1641403590000|2022-01-05 17:26:30|1934.89|1918.89|1934.89|1918.89|1934.89|1918.89|1934.88|1918.88|3
1641403600000|2022-01-05 17:26:40|1934.59|1918.59|1935|1919|1935|1919|1934.5|1918.5|3
1641403610000|2022-01-05 17:26:50|1935.5|1919.5|1935.78|1919.78|1936|1920|1935.21|1919.21|11
1641403620000|2022-01-05 17:27:00|1935.77|1919.77|1935.85|1919.85|1936.04|1920.04|1935|1919|9
1641403630000|2022-01-05 17:27:10|1936.09|1920.09|1936.55|1920.55|1936.9|1920.9|1936|1920|16
1641403640000|2022-01-05 17:27:20|1936.5|1920.5|1936.55|1920.55|1936.59|1920.59|1936.5|1920.5|8
1641403650000|2022-01-05 17:27:30|1936.59|1920.59|1936.55|1920.55|1936.69|1920.69|1936.5|1920.5|7
1641403660000|2022-01-05 17:27:40|1936.5|1920.5|1938.95|1922.95|1939.2|1923.2|1936.5|1920.5|9
1641403670000|2022-01-05 17:27:50|1939.55|1923.55|1940.9|1924.9|1941|1925|1939.55|1923.55|5
1641403680000|2022-01-05 17:28:00|1940.48|1924.48|1938.5|1922.5|1940.48|1924.48|1938.4|1922.4|8
1641403690000|2022-01-05 17:28:10|1938.97|1922.97|1939.5|1923.5|1939.5|1923.5|1938.97|1922.97|7
1641403700000|2022-01-05 17:28:20|1940|1924|1940.62|1924.62|1941.1|1925.1|1940|1924|8
1641403710000|2022-01-05 17:28:30|1940.5|1924.5|1938.47|1922.47|1940.5|1924.5|1937.86|1921.86|10
1641403720000|2022-01-05 17:28:40|1938.3|1922.3|1938.3|1922.3|1938.3|1922.3|1938.3|1922.3|1
1641403730000|2022-01-05 17:28:50|1937.8|1921.8|1937.8|1921.8|1937.8|1921.8|1937.8|1921.8|1
1641403740000|2022-01-05 17:29:00|1937.5|1921.5|1937.5|1921.5|1937.5|1921.5|1937.5|1921.5|1
1641403760000|2022-01-05 17:29:20|1937.37|1921.37|1936|1920|1937.37|1921.37|1935.75|1919.75|5
1641403770000|2022-01-05 17:29:30|1936.12|1920.12|1937|1921|1937.54|1921.54|1936.12|1920.12|12
1641403780000|2022-01-05 17:29:40|1937.1|1921.1|1937.1|1921.1|1937.1|1921.1|1937.1|1921.1|1
1641403790000|2022-01-05 17:29:50|1937|1921|1936.75|1920.75|1937|1921|1936.75|1920.75|2
1641403800000|2022-01-05 17:30:00|1937|1921|1935|1919|1937|1921|1935|1919|10
1641403810000|2022-01-05 17:30:10|1934.92|1918.92|1935.5|1919.5|1935.63|1919.63|1934.92|1918.92|6
1641403820000|2022-01-05 17:30:20|1935.63|1919.63|1936.62|1920.62|1936.78|1920.78|1935.5|1919.5|6
1641403830000|2022-01-05 17:30:30|1936.45|1920.45|1936.5|1920.5|1936.7|1920.7|1936.45|1920.45|4
1641403840000|2022-01-05 17:30:40|1937|1921|1937.09|1921.09|1937.09|1921.09|1937|1921|2
1641403850000|2022-01-05 17:30:50|1937|1921|1937|1921|1937|1921|1937|1921|1
1641403860000|2022-01-05 17:31:00|1936.96|1920.96|1937|1921|1937.09|1921.09|1936.96|1920.96|4
1641403870000|2022-01-05 17:31:10|1936.5|1920.5|1936.5|1920.5|1936.62|1920.62|1936.35|1920.35|5
1641403880000|2022-01-05 17:31:20|1936.2|1920.2|1936.2|1920.2|1936.2|1920.2|1936.2|1920.2|1
1641403890000|2022-01-05 17:31:30|1936.25|1920.25|1936.25|1920.25|1936.25|1920.25|1936.25|1920.25|1
1641403910000|2022-01-05 17:31:50|1935.98|1919.98|1936.15|1920.15|1936.15|1920.15|1935.98|1919.98|2
1641403920000|2022-01-05 17:32:00|1936.04|1920.04|1936.15|1920.15|1936.15|1920.15|1936.04|1920.04|2
1641403930000|2022-01-05 17:32:10|1935.65|1919.65|1935.65|1919.65|1935.65|1919.65|1935.65|1919.65|1
1641403940000|2022-01-05 17:32:20|1936.15|1920.15|1935.49|1919.49|1936.15|1920.15|1935.49|1919.49|3
1641403970000|2022-01-05 17:32:50|1935.5|1919.5|1935.5|1919.5|1935.5|1919.5|1935.5|1919.5|1
1641403980000|2022-01-05 17:33:00|1935.58|1919.58|1935.5|1919.5|1935.58|1919.58|1935.5|1919.5|2
1641403990000|2022-01-05 17:33:10|1935.4|1919.4|1935.4|1919.4|1935.4|1919.4|1935.4|1919.4|1
1641404000000|2022-01-05 17:33:20|1935.49|1919.49|1935.49|1919.49|1935.49|1919.49|1935.49|1919.49|1
1641404010000|2022-01-05 17:33:30|1935.5|1919.5|1935.5|1919.5|1935.5|1919.5|1935.5|1919.5|1
1641404020000|2022-01-05 17:33:40|1935.69|1919.69|1935.29|1919.29|1935.69|1919.69|1935.29|1919.29|4
1641404030000|2022-01-05 17:33:50|1935.19|1919.19|1935.5|1919.5|1935.5|1919.5|1935.19|1919.19|2
1641404040000|2022-01-05 17:34:00|1935.4|1919.4|1935.42|1919.42|1935.5|1919.5|1935.4|1919.4|4
1641404050000|2022-01-05 17:34:10|1935.4|1919.4|1934.7|1918.7|1935.5|1919.5|1934.7|1918.7|6
1641404060000|2022-01-05 17:34:20|1934.5|1918.5|1934|1918|1934.5|1918.5|1934|1918|2
1641404070000|2022-01-05 17:34:30|1933.55|1917.55|1933.47|1917.47|1933.69|1917.69|1933.05|1917.05|5
1641404080000|2022-01-05 17:34:40|1933.1|1917.1|1932.62|1916.62|1933.1|1917.1|1932.62|1916.62|4
1641404090000|2022-01-05 17:34:50|1932.55|1916.55|1931.42|1915.42|1932.55|1916.55|1931.23|1915.23|13
1641404100000|2022-01-05 17:35:00|1931.48|1915.48|1931|1915|1931.48|1915.48|1931|1915|3
1641404110000|2022-01-05 17:35:10|1931.08|1915.08|1931|1915|1931.08|1915.08|1931|1915|2
1641404120000|2022-01-05 17:35:20|1931.07|1915.07|1931|1915|1931.07|1915.07|1930.55|1914.55|5
1641404130000|2022-01-05 17:35:30|1930.5|1914.5|1930.5|1914.5|1930.61|1914.61|1930.5|1914.5|5
1641404140000|2022-01-05 17:35:40|1930.61|1914.61|1930.63|1914.63|1930.63|1914.63|1930.61|1914.61|4
1641404150000|2022-01-05 17:35:50|1930.58|1914.58|1930.43|1914.43|1930.61|1914.61|1930.43|1914.43|6
1641404160000|2022-01-05 17:36:00|1929.92|1913.92|1929.4|1913.4|1929.93|1913.93|1929.3|1913.3|5
1641404180000|2022-01-05 17:36:20|1929.3|1913.3|1928.9|1912.9|1929.3|1913.3|1928.5|1912.5|4
1641404190000|2022-01-05 17:36:30|1928.31|1912.31|1927.5|1911.5|1928.31|1912.31|1926.85|1910.85|10
1641404200000|2022-01-05 17:36:40|1927.45|1911.45|1927.5|1911.5|1927.5|1911.5|1927.45|1911.45|2
1641404210000|2022-01-05 17:36:50|1926.85|1910.85|1924.5|1908.5|1926.85|1910.85|1923.94|1907.94|16
1641404220000|2022-01-05 17:37:00|1924.01|1908.01|1923.51|1907.51|1924.01|1908.01|1923.5|1907.5|7
1641404230000|2022-01-05 17:37:10|1923.52|1907.52|1925|1909|1925.1|1909.1|1923.5|1907.5|11
1641404240000|2022-01-05 17:37:20|1925.07|1909.07|1925.1|1909.1|1925.88|1909.88|1925.07|1909.07|8
1641404250000|2022-01-05 17:37:30|1925.07|1909.07|1925.07|1909.07|1925.07|1909.07|1925.07|1909.07|1
1641404260000|2022-01-05 17:37:40|1924.75|1908.75|1926|1910|1926.09|1910.09|1924.75|1908.75|7
1641404270000|2022-01-05 17:37:50|1926.5|1910.5|1926.5|1910.5|1926.5|1910.5|1926.5|1910.5|1
1641404280000|2022-01-05 17:38:00|1926.25|1910.25|1925.32|1909.32|1926.25|1910.25|1925.1|1909.1|15
1641404290000|2022-01-05 17:38:10|1925.1|1909.1|1924.5|1908.5|1925.1|1909.1|1924.5|1908.5|2
1641404300000|2022-01-05 17:38:20|1924.27|1908.27|1923.72|1907.72|1924.5|1908.5|1923.7|1907.7|8
1641404310000|2022-01-05 17:38:30|1923.71|1907.71|1922.65|1906.65|1923.71|1907.71|1922.65|1906.65|11
1641404320000|2022-01-05 17:38:40|1922.76|1906.76|1922.76|1906.76|1922.76|1906.76|1922.75|1906.75|3
1641404330000|2022-01-05 17:38:50|1922.8|1906.8|1923.26|1907.26|1923.3|1907.3|1922.78|1906.78|5
1641404340000|2022-01-05 17:39:00|1923.35|1907.35|1923.26|1907.26|1923.35|1907.35|1923.26|1907.26|4
1641404350000|2022-01-05 17:39:10|1923.4|1907.4|1922.22|1906.22|1923.4|1907.4|1922|1906|10
1641404360000|2022-01-05 17:39:20|1922.07|1906.07|1921.65|1905.65|1922.07|1906.07|1921.65|1905.65|5
1641404370000|2022-01-05 17:39:30|1921.5|1905.5|1920.7|1904.7|1921.5|1905.5|1919.98|1903.98|8
1641404380000|2022-01-05 17:39:40|1920.86|1904.86|1921|1905|1921.5|1905.5|1920.86|1904.86|14
1641404390000|2022-01-05 17:39:50|1921.25|1905.25|1921.76|1905.76|1922|1906|1921.25|1905.25|5
1641404400000|2022-01-05 17:40:00|1921.86|1905.86|1923|1907|1923.15|1907.15|1921.86|1905.86|7
1641404410000|2022-01-05 17:40:10|1922.76|1906.76|1921.5|1905.5|1922.76|1906.76|1919.5|1903.5|21
1641404420000|2022-01-05 17:40:20|1921.76|1905.76|1922.8|1906.8|1922.95|1906.95|1921.62|1905.62|10
1641404430000|2022-01-05 17:40:30|1922.5|1906.5|1922.39|1906.39|1922.5|1906.5|1922.21|1906.21|4
1641404440000|2022-01-05 17:40:40|1922.21|1906.21|1921.05|1905.05|1922.21|1906.21|1921.05|1905.05|8
1641404450000|2022-01-05 17:40:50|1921.26|1905.26|1921|1905|1921.5|1905.5|1921|1905|8
1641404460000|2022-01-05 17:41:00|1920.92|1904.92|1921.5|1905.5|1921.8|1905.8|1920.73|1904.73|13
1641404470000|2022-01-05 17:41:10|1921.89|1905.89|1920.73|1904.73|1921.89|1905.89|1920.73|1904.73|9
1641404480000|2022-01-05 17:41:20|1920.88|1904.88|1921.4|1905.4|1921.5|1905.5|1920.88|1904.88|13
1641404490000|2022-01-05 17:41:30|1921.46|1905.46|1920.62|1904.62|1921.46|1905.46|1920.62|1904.62|6
1641404500000|2022-01-05 17:41:40|1920.73|1904.73|1920.86|1904.86|1920.86|1904.86|1920.63|1904.63|7
1641404510000|2022-01-05 17:41:50|1920.73|1904.73|1921.5|1905.5|1921.5|1905.5|1920.73|1904.73|4
1641404520000|2022-01-05 17:42:00|1922|1906|1923|1907|1923|1907|1922|1906|5
1641404530000|2022-01-05 17:42:10|1922.5|1906.5|1922.57|1906.57|1922.57|1906.57|1922.5|1906.5|2
1641404540000|2022-01-05 17:42:20|1922.5|1906.5|1923.5|1907.5|1923.5|1907.5|1922.5|1906.5|4
1641404550000|2022-01-05 17:42:30|1923.88|1907.88|1924.5|1908.5|1924.55|1908.55|1923.88|1907.88|5
1641404560000|2022-01-05 17:42:40|1924.27|1908.27|1923.9|1907.9|1924.5|1908.5|1923.9|1907.9|5
1641404570000|2022-01-05 17:42:50|1923.5|1907.5|1924.25|1908.25|1924.25|1908.25|1923.5|1907.5|5
1641404580000|2022-01-05 17:43:00|1924.5|1908.5|1924.5|1908.5|1924.61|1908.61|1924.16|1908.16|5
1641404590000|2022-01-05 17:43:10|1924.77|1908.77|1926.21|1910.21|1926.21|1910.21|1924.77|1908.77|8
1641404600000|2022-01-05 17:43:20|1926.5|1910.5|1925.76|1909.76|1927|1911|1925.76|1909.76|11
1641404610000|2022-01-05 17:43:30|1926|1910|1924.79|1908.79|1926|1910|1924.79|1908.79|6
1641404620000|2022-01-05 17:43:40|1924.5|1908.5|1924.5|1908.5|1924.79|1908.79|1924.5|1908.5|3
1641404650000|2022-01-05 17:44:10|1924.35|1908.35|1923.9|1907.9|1924.35|1908.35|1923.75|1907.75|8
1641404660000|2022-01-05 17:44:20|1923.5|1907.5|1923.42|1907.42|1925.25|1909.25|1923.42|1907.42|12
1641404670000|2022-01-05 17:44:30|1923.41|1907.41|1923|1907|1923.92|1907.92|1923|1907|9
1641404680000|2022-01-05 17:44:40|1923.09|1907.09|1923.43|1907.43|1923.65|1907.65|1923.09|1907.09|10
1641404690000|2022-01-05 17:44:50|1924.5|1908.5|1924.5|1908.5|1924.5|1908.5|1924.5|1908.5|1
1641404700000|2022-01-05 17:45:00|1924.06|1908.06|1923.56|1907.56|1924.06|1908.06|1923.56|1907.56|5
1641404710000|2022-01-05 17:45:10|1923.84|1907.84|1925.5|1909.5|1925.5|1909.5|1923.84|1907.84|8
1641404720000|2022-01-05 17:45:20|1925.91|1909.91|1926|1910|1926.4|1910.4|1925.91|1909.91|5
1641404730000|2022-01-05 17:45:30|1926.11|1910.11|1927.1|1911.1|1927.15|1911.15|1926.11|1910.11|7
1641404740000|2022-01-05 17:45:40|1927.5|1911.5|1927.5|1911.5|1927.5|1911.5|1927.5|1911.5|1
1641404750000|2022-01-05 17:45:50|1927.25|1911.25|1926.6|1910.6|1927.25|1911.25|1926.6|1910.6|5
1641404760000|2022-01-05 17:46:00|1927|1911|1927|1911|1927.25|1911.25|1927|1911|4
1641404770000|2022-01-05 17:46:10|1927.5|1911.5|1927.5|1911.5|1927.5|1911.5|1927.5|1911.5|1
1641404780000|2022-01-05 17:46:20|1927.25|1911.25|1927.4|1911.4|1927.4|1911.4|1926.85|1910.85|5
1641404800000|2022-01-05 17:46:40|1927.5|1911.5|1927.5|1911.5|1927.5|1911.5|1927.5|1911.5|1
1641404810000|2022-01-05 17:46:50|1927.79|1911.79|1927.79|1911.79|1927.79|1911.79|1927.79|1911.79|1
1641404820000|2022-01-05 17:47:00|1928|1912|1928.5|1912.5|1929|1913|1928|1912|10
1641404830000|2022-01-05 17:47:10|1928.75|1912.75|1928.5|1912.5|1928.75|1912.75|1928.5|1912.5|2
1641404840000|2022-01-05 17:47:20|1928.59|1912.59|1929.2|1913.2|1929.2|1913.2|1928.59|1912.59|3
1641404850000|2022-01-05 17:47:30|1929.4|1913.4|1929.59|1913.59|1929.63|1913.63|1929.4|1913.4|6
1641404860000|2022-01-05 17:47:40|1929.73|1913.73|1930.4|1914.4|1930.45|1914.45|1929.73|1913.73|8
1641404870000|2022-01-05 17:47:50|1930.55|1914.55|1930.75|1914.75|1930.75|1914.75|1930.45|1914.45|4
1641404880000|2022-01-05 17:48:00|1930.5|1914.5|1929.7|1913.7|1930.5|1914.5|1929.7|1913.7|5
1641404890000|2022-01-05 17:48:10|1929.73|1913.73|1929.4|1913.4|1929.73|1913.73|1929.4|1913.4|4
1641404900000|2022-01-05 17:48:20|1929.5|1913.5|1929.73|1913.73|1929.73|1913.73|1929.5|1913.5|2
1641404910000|2022-01-05 17:48:30|1929.82|1913.82|1929.73|1913.73|1929.82|1913.82|1929.73|1913.73|2
1641404920000|2022-01-05 17:48:40|1929.81|1913.81|1930.03|1914.03|1930.03|1914.03|1929.81|1913.81|3
1641404930000|2022-01-05 17:48:50|1929.88|1913.88|1930.35|1914.35|1930.45|1914.45|1929.88|1913.88|7
1641404940000|2022-01-05 17:49:00|1930.18|1914.18|1929.55|1913.55|1930.18|1914.18|1929.55|1913.55|5
1641404950000|2022-01-05 17:49:10|1929.25|1913.25|1929.25|1913.25|1929.25|1913.25|1929.25|1913.25|1
1641404960000|2022-01-05 17:49:20|1929.02|1913.02|1927.68|1911.68|1929.02|1913.02|1927.67|1911.67|3
1641404970000|2022-01-05 17:49:30|1927.6|1911.6|1926.81|1910.81|1927.6|1911.6|1926.61|1910.61|6
1641404980000|2022-01-05 17:49:40|1926.5|1910.5|1926.56|1910.56|1926.61|1910.61|1926.5|1910.5|3
1641405000000|2022-01-05 17:50:00|1926.45|1910.45|1924.55|1908.55|1926.52|1910.52|1924.55|1908.55|11
1641405010000|2022-01-05 17:50:10|1924.63|1908.63|1923.6|1907.6|1924.63|1908.63|1923.5|1907.5|7
1641405020000|2022-01-05 17:50:20|1923.5|1907.5|1922.5|1906.5|1923.5|1907.5|1922.5|1906.5|3
1641405030000|2022-01-05 17:50:30|1922.59|1906.59|1921|1905|1922.59|1906.59|1920.94|1904.94|8
1641405040000|2022-01-05 17:50:40|1920.5|1904.5|1920.5|1904.5|1920.5|1904.5|1920.5|1904.5|1
1641405050000|2022-01-05 17:50:50|1920.3|1904.3|1921.5|1905.5|1921.95|1905.95|1920.3|1904.3|10
1641405060000|2022-01-05 17:51:00|1921.8|1905.8|1921|1905|1921.8|1905.8|1921|1905|6
1641405070000|2022-01-05 17:51:10|1921.1|1905.1|1920.06|1904.06|1921.1|1905.1|1920.06|1904.06|6
1641405080000|2022-01-05 17:51:20|1920.17|1904.17|1920.15|1904.15|1920.5|1904.5|1919.64|1903.64|4
1641405090000|2022-01-05 17:51:30|1919.99|1903.99|1919.89|1903.89|1919.99|1903.99|1919.64|1903.64|6
1641405100000|2022-01-05 17:51:40|1919.64|1903.64|1919.64|1903.64|1920.3|1904.3|1919.64|1903.64|5
1641405110000|2022-01-05 17:51:50|1920.09|1904.09|1920.2|1904.2|1920.5|1904.5|1920.09|1904.09|3
1641405120000|2022-01-05 17:52:00|1919.99|1903.99|1919.54|1903.54|1919.99|1903.99|1919.54|1903.54|6
1641405140000|2022-01-05 17:52:20|1919.04|1903.04|1918.65|1902.65|1919.04|1903.04|1918.65|1902.65|3
1641405150000|2022-01-05 17:52:30|1918.5|1902.5|1918.5|1902.5|1918.58|1902.58|1918.5|1902.5|3
1641405160000|2022-01-05 17:52:40|1919.18|1903.18|1920|1904|1920|1904|1919|1903|5
1641405170000|2022-01-05 17:52:50|1919.75|1903.75|1919.4|1903.4|1919.75|1903.75|1919.4|1903.4|7
1641405180000|2022-01-05 17:53:00|1919.75|1903.75|1919|1903|1919.75|1903.75|1919|1903|6
1641405190000|2022-01-05 17:53:10|1919.5|1903.5|1921.3|1905.3|1921.3|1905.3|1919.5|1903.5|6
1641405200000|2022-01-05 17:53:20|1921.5|1905.5|1921.95|1905.95|1921.99|1905.99|1921.5|1905.5|4
1641405210000|2022-01-05 17:53:30|1921.9|1905.9|1921.9|1905.9|1922.4|1906.4|1921.9|1905.9|4
1641405220000|2022-01-05 17:53:40|1921.98|1905.98|1922.5|1906.5|1922.5|1906.5|1921.9|1905.9|4
1641405230000|2022-01-05 17:53:50|1922.75|1906.75|1922.75|1906.75|1922.75|1906.75|1922.75|1906.75|1
1641405240000|2022-01-05 17:54:00|1923|1907|1922.6|1906.6|1923|1907|1922.6|1906.6|3
1641405250000|2022-01-05 17:54:10|1922.85|1906.85|1924.5|1908.5|1924.5|1908.5|1922.85|1906.85|7
1641405260000|2022-01-05 17:54:20|1924.9|1908.9|1922.78|1906.78|1924.92|1908.92|1922.78|1906.78|8
1641405270000|2022-01-05 17:54:30|1922.83|1906.83|1922|1906|1922.83|1906.83|1921.67|1905.67|17
1641405280000|2022-01-05 17:54:40|1922.19|1906.19|1922|1906|1922.36|1906.36|1922|1906|9
1641405290000|2022-01-05 17:54:50|1922.3|1906.3|1920.81|1904.81|1922.3|1906.3|1920.81|1904.81|7
1641405300000|2022-01-05 17:55:00|1920.5|1904.5|1920.53|1904.53|1920.53|1904.53|1920.5|1904.5|2
1641405310000|2022-01-05 17:55:10|1920.5|1904.5|1921|1905|1921|1905|1920.5|1904.5|2
1641405320000|2022-01-05 17:55:20|1920.83|1904.83|1920|1904|1920.83|1904.83|1920|1904|3
1641405340000|2022-01-05 17:55:40|1920.4|1904.4|1920.4|1904.4|1920.4|1904.4|1920.4|1904.4|1
1641405350000|2022-01-05 17:55:50|1920|1904|1920.12|1904.12|1920.12|1904.12|1920|1904|2
1641405360000|2022-01-05 17:56:00|1919.99|1903.99|1919|1903|1919.99|1903.99|1919|1903|6
1641405380000|2022-01-05 17:56:20|1919.16|1903.16|1920|1904|1920|1904|1919.16|1903.16|2
1641405390000|2022-01-05 17:56:30|1920.5|1904.5|1921|1905|1921.6|1905.6|1920.5|1904.5|6
1641405400000|2022-01-05 17:56:40|1920.82|1904.82|1920.5|1904.5|1920.82|1904.82|1920.47|1904.47|6
1641405410000|2022-01-05 17:56:50|1920.64|1904.64|1920.2|1904.2|1921.1|1905.1|1920.09|1904.09|10
1641405420000|2022-01-05 17:57:00|1920.39|1904.39|1919.05|1903.05|1920.7|1904.7|1919.05|1903.05|10
1641405430000|2022-01-05 17:57:10|1918.99|1902.99|1918.65|1902.65|1919.3|1903.3|1918.65|1902.65|8
1641405440000|2022-01-05 17:57:20|1918.49|1902.49|1918.5|1902.5|1918.5|1902.5|1918.34|1902.34|3
1641405450000|2022-01-05 17:57:30|1918.62|1902.62|1918.31|1902.31|1919.07|1903.07|1918.19|1902.19|12
1641405460000|2022-01-05 17:57:40|1918.28|1902.28|1915.67|1899.67|1918.35|1902.35|1915.67|1899.67|11
1641405470000|2022-01-05 17:57:50|1915.96|1899.96|1917.35|1901.35|1917.5|1901.5|1915.37|1899.37|14
1641405480000|2022-01-05 17:58:00|1917.09|1901.09|1916.13|1900.13|1917.28|1901.28|1916.13|1900.13|5
1641405490000|2022-01-05 17:58:10|1915.75|1899.75|1915.5|1899.5|1915.79|1899.79|1915.33|1899.33|6
1641405500000|2022-01-05 17:58:20|1915.36|1899.36|1915.1|1899.1|1915.4|1899.4|1915.1|1899.1|5
1641405510000|2022-01-05 17:58:30|1915.05|1899.05|1913.86|1897.86|1915.05|1899.05|1913.35|1897.35|12
1641405520000|2022-01-05 17:58:40|1913.6|1897.6|1911.85|1895.85|1913.6|1897.6|1911.85|1895.85|10
1641405530000|2022-01-05 17:58:50|1912.17|1896.17|1912.5|1896.5|1912.5|1896.5|1912.07|1896.07|9
1641405540000|2022-01-05 17:59:00|1912.6|1896.6|1913.5|1897.5|1913.5|1897.5|1912.26|1896.26|8
1641405550000|2022-01-05 17:59:10|1913.92|1897.92|1914.88|1898.88|1915.5|1899.5|1913.88|1897.88|11
1641405560000|2022-01-05 17:59:20|1914.87|1898.87|1913.5|1897.5|1914.96|1898.96|1913.5|1897.5|8
1641405570000|2022-01-05 17:59:30|1913.1|1897.1|1912.5|1896.5|1913.1|1897.1|1912.5|1896.5|7
1641405580000|2022-01-05 17:59:40|1912.65|1896.65|1911.46|1895.46|1912.68|1896.68|1911.44|1895.44|14
1641405590000|2022-01-05 17:59:50|1910.9|1894.9|1910.9|1894.9|1910.99|1894.99|1910.9|1894.9|6
1641405600000|2022-01-05 18:00:00|1910.75|1894.75|1909.5|1893.5|1911.04|1895.04|1909.39|1893.39|12
1641405610000|2022-01-05 18:00:10|1908.55|1892.55|1905.33|1889.33|1908.55|1892.55|1905.33|1889.33|17
1641405620000|2022-01-05 18:00:20|1905.5|1889.5|1911|1895|1911|1895|1905.35|1889.35|15
1641405630000|2022-01-05 18:00:30|1911.04|1895.04|1909|1893|1911.35|1895.35|1909|1893|13
1641405640000|2022-01-05 18:00:40|1909.22|1893.22|1909.92|1893.92|1910.02|1894.02|1909.22|1893.22|8
1641405650000|2022-01-05 18:00:50|1910|1894|1911|1895|1911|1895|1909.5|1893.5|16
1641405660000|2022-01-05 18:01:00|1911.25|1895.25|1912|1896|1913|1897|1911.25|1895.25|10
1641405670000|2022-01-05 18:01:10|1912.22|1896.22|1914|1898|1914|1898|1912.22|1896.22|6
1641405680000|2022-01-05 18:01:20|1913.69|1897.69|1913.69|1897.69|1913.69|1897.69|1913.69|1897.69|1
1641405690000|2022-01-05 18:01:30|1913|1897|1913|1897|1913|1897|1912.5|1896.5|6
1641405700000|2022-01-05 18:01:40|1912.6|1896.6|1915|1899|1915|1899|1912.6|1896.6|10
1641405710000|2022-01-05 18:01:50|1914.9|1898.9|1912.81|1896.81|1915|1899|1912.81|1896.81|10
1641405720000|2022-01-05 18:02:00|1912.5|1896.5|1910|1894|1912.61|1896.61|1909.69|1893.69|12
1641405730000|2022-01-05 18:02:10|1909.79|1893.79|1909|1893|1910|1894|1909|1893|3
1641405740000|2022-01-05 18:02:20|1909.29|1893.29|1909.5|1893.5|1910.91|1894.91|1909.29|1893.29|13
1641405750000|2022-01-05 18:02:30|1909|1893|1906|1890|1909|1893|1905.88|1889.88|16
1641405760000|2022-01-05 18:02:40|1905.78|1889.78|1905.5|1889.5|1905.78|1889.78|1905.02|1889.02|8
1641405770000|2022-01-05 18:02:50|1905.45|1889.45|1906.87|1890.87|1906.87|1890.87|1905.45|1889.45|12
1641405780000|2022-01-05 18:03:00|1907|1891|1904.06|1888.06|1907|1891|1904.06|1888.06|10
1641405790000|2022-01-05 18:03:10|1903.66|1887.66|1904|1888|1904.06|1888.06|1902.89|1886.89|16
1641405800000|2022-01-05 18:03:20|1903.69|1887.69|1903|1887|1904|1888|1902.8|1886.8|8
1641405810000|2022-01-05 18:03:30|1902.5|1886.5|1902.09|1886.09|1902.57|1886.57|1902.09|1886.09|5
1641405820000|2022-01-05 18:03:40|1901.9|1885.9|1901.34|1885.34|1902|1886|1900.53|1884.53|16
1641405830000|2022-01-05 18:03:50|1901.28|1885.28|1900.4|1884.4|1902|1886|1900.4|1884.4|9
1641405840000|2022-01-05 18:04:00|1899.7|1883.7|1902|1886|1902|1886|1899.7|1883.7|19
1641405850000|2022-01-05 18:04:10|1902.15|1886.15|1902.55|1886.55|1903.11|1887.11|1901.55|1885.55|22
1641405860000|2022-01-05 18:04:20|1902.52|1886.52|1900.5|1884.5|1902.52|1886.52|1900.5|1884.5|9
1641405870000|2022-01-05 18:04:30|1899.6|1883.6|1899.1|1883.1|1899.6|1883.6|1899.1|1883.1|5
1641405880000|2022-01-05 18:04:40|1899.5|1883.5|1900.1|1884.1|1900.1|1884.1|1899.5|1883.5|8
1641405890000|2022-01-05 18:04:50|1899.82|1883.82|1898.5|1882.5|1900.05|1884.05|1898.37|1882.37|17
1641405900000|2022-01-05 18:05:00|1898.66|1882.66|1899.92|1883.92|1899.92|1883.92|1898.66|1882.66|12
1641405910000|2022-01-05 18:05:10|1899.93|1883.93|1905.5|1889.5|1905.75|1889.75|1899.86|1883.86|17
1641405920000|2022-01-05 18:05:20|1905.25|1889.25|1906|1890|1907|1891|1904.91|1888.91|11
1641405930000|2022-01-05 18:05:30|1905.82|1889.82|1902.07|1886.07|1905.82|1889.82|1901.6|1885.6|17
1641405940000|2022-01-05 18:05:40|1902.06|1886.06|1901.94|1885.94|1902.06|1886.06|1901.09|1885.09|20
1641405950000|2022-01-05 18:05:50|1902|1886|1900|1884|1902|1886|1900|1884|16
1641405960000|2022-01-05 18:06:00|1899.9|1883.9|1898.86|1882.86|1899.9|1883.9|1898.86|1882.86|5
1641405970000|2022-01-05 18:06:10|1899.11|1883.11|1899.5|1883.5|1900.5|1884.5|1899.11|1883.11|12
1641405980000|2022-01-05 18:06:20|1899.79|1883.79|1899.28|1883.28|1899.86|1883.86|1899.28|1883.28|4
1641405990000|2022-01-05 18:06:30|1899.36|1883.36|1898|1882|1899.36|1883.36|1897.5|1881.5|9
1641406000000|2022-01-05 18:06:40|1898.5|1882.5|1898|1882|1898.55|1882.55|1898|1882|5
1641406010000|2022-01-05 18:06:50|1897.6|1881.6|1899.5|1883.5|1899.75|1883.75|1897.5|1881.5|14
1641406020000|2022-01-05 18:07:00|1899.42|1883.42|1900.06|1884.06|1900.25|1884.25|1899.42|1883.42|5
1641406030000|2022-01-05 18:07:10|1900|1884|1901.1|1885.1|1901.15|1885.15|1900|1884|6
1641406040000|2022-01-05 18:07:20|1901|1885|1900.1|1884.1|1901.5|1885.5|1900.1|1884.1|9
1641406050000|2022-01-05 18:07:30|1899.5|1883.5|1899.5|1883.5|1899.5|1883.5|1899.09|1883.09|3
1641406060000|2022-01-05 18:07:40|1900|1884|1901.5|1885.5|1901.5|1885.5|1900|1884|4
1641406070000|2022-01-05 18:07:50|1902.5|1886.5|1902.52|1886.52|1902.53|1886.53|1902|1886|9
1641406080000|2022-01-05 18:08:00|1902.5|1886.5|1900.25|1884.25|1902.5|1886.5|1900.25|1884.25|12
1641406090000|2022-01-05 18:08:10|1899.25|1883.25|1900|1884|1900|1884|1898.5|1882.5|7
1641406100000|2022-01-05 18:08:20|1900.09|1884.09|1902|1886|1902.03|1886.03|1900|1884|15
1641406110000|2022-01-05 18:08:30|1902.02|1886.02|1902.02|1886.02|1902.53|1886.53|1902.02|1886.02|12
1641406120000|2022-01-05 18:08:40|1901.52|1885.52|1900|1884|1901.55|1885.55|1899.85|1883.85|17
1641406130000|2022-01-05 18:08:50|1900.16|1884.16|1900.35|1884.35|1900.73|1884.73|1900.15|1884.15|7
1641406140000|2022-01-05 18:09:00|1900.5|1884.5|1900.22|1884.22|1901|1885|1900|1884|11
1641406150000|2022-01-05 18:09:10|1900.09|1884.09|1899|1883|1900.09|1884.09|1897.83|1881.83|14
1641406160000|2022-01-05 18:09:20|1898.5|1882.5|1897.77|1881.77|1898.5|1882.5|1897.7|1881.7|5
1641406170000|2022-01-05 18:09:30|1898.11|1882.11|1897.75|1881.75|1898.11|1882.11|1897.5|1881.5|7
1641406180000|2022-01-05 18:09:40|1897.5|1881.5|1897.24|1881.24|1897.62|1881.62|1896.8|1880.8|10
1641406190000|2022-01-05 18:09:50|1897.15|1881.15|1897.5|1881.5|1897.67|1881.67|1897.15|1881.15|14
1641406200000|2022-01-05 18:10:00|1897.55|1881.55|1896.5|1880.5|1897.55|1881.55|1896|1880|13
1641406210000|2022-01-05 18:10:10|1896.7|1880.7|1897.71|1881.71|1897.71|1881.71|1895.5|1879.5|14
1641406220000|2022-01-05 18:10:20|1897.87|1881.87|1898.21|1882.21|1898.21|1882.21|1897.3|1881.3|11
1641406230000|2022-01-05 18:10:30|1898.66|1882.66|1899|1883|1899.1|1883.1|1897.89|1881.89|9
1641406240000|2022-01-05 18:10:40|1899.06|1883.06|1899.5|1883.5|1899.5|1883.5|1898.5|1882.5|8
1641406250000|2022-01-05 18:10:50|1899|1883|1899.22|1883.22|1899.5|1883.5|1899|1883|5
1641406260000|2022-01-05 18:11:00|1899.5|1883.5|1900.55|1884.55|1901.74|1885.74|1899.5|1883.5|14
1641406270000|2022-01-05 18:11:10|1900.5|1884.5|1901.3|1885.3|1901.3|1885.3|1899.69|1883.69|15
1641406280000|2022-01-05 18:11:20|1901.61|1885.61|1901|1885|1901.61|1885.61|1901|1885|5
1641406290000|2022-01-05 18:11:30|1900.85|1884.85|1900.82|1884.82|1901.2|1885.2|1900.82|1884.82|5
1641406300000|2022-01-05 18:11:40|1901|1885|1899.5|1883.5|1901|1885|1899.5|1883.5|14
1641406310000|2022-01-05 18:11:50|1898.7|1882.7|1897|1881|1898.7|1882.7|1896.62|1880.62|15
1641406320000|2022-01-05 18:12:00|1897.1|1881.1|1897.65|1881.65|1898.22|1882.22|1897.1|1881.1|15
1641406330000|2022-01-05 18:12:10|1897.22|1881.22|1896.81|1880.81|1897.47|1881.47|1896.72|1880.72|8
1641406340000|2022-01-05 18:12:20|1897.22|1881.22|1897.81|1881.81|1897.93|1881.93|1896.72|1880.72|13
1641406350000|2022-01-05 18:12:30|1897.38|1881.38|1900.35|1884.35|1900.54|1884.54|1897.38|1881.38|18
1641406360000|2022-01-05 18:12:40|1900.54|1884.54|1899|1883|1900.85|1884.85|1898.5|1882.5|15
1641406370000|2022-01-05 18:12:50|1899.05|1883.05|1900.46|1884.46|1901.49|1885.49|1898.5|1882.5|20
1641406380000|2022-01-05 18:13:00|1901.03|1885.03|1901.5|1885.5|1902.08|1886.08|1901.03|1885.03|15
1641406390000|2022-01-05 18:13:10|1902.03|1886.03|1901.21|1885.21|1902.03|1886.03|1901|1885|16
1641406400000|2022-01-05 18:13:20|1901.2|1885.2|1901.5|1885.5|1901.83|1885.83|1901|1885|11
1641406410000|2022-01-05 18:13:30|1901.58|1885.58|1900.5|1884.5|1901.58|1885.58|1900.24|1884.24|10
1641406420000|2022-01-05 18:13:40|1900.1|1884.1|1902.77|1886.77|1902.77|1886.77|1899.97|1883.97|12
1641406430000|2022-01-05 18:13:50|1902.52|1886.52|1902.02|1886.02|1903.5|1887.5|1902.02|1886.02|9
1641406440000|2022-01-05 18:14:00|1902.12|1886.12|1899.95|1883.95|1902.13|1886.13|1899.5|1883.5|14
1641406450000|2022-01-05 18:14:10|1900.17|1884.17|1900.35|1884.35|1900.85|1884.85|1899.95|1883.95|5
1641406460000|2022-01-05 18:14:20|1900.05|1884.05|1899.5|1883.5|1900.5|1884.5|1899.5|1883.5|13
1641406470000|2022-01-05 18:14:30|1900|1884|1904.18|1888.18|1904.18|1888.18|1900|1884|23
1641406480000|2022-01-05 18:14:40|1904.6|1888.6|1904.37|1888.37|1905.19|1889.19|1904.37|1888.37|11
1641406490000|2022-01-05 18:14:50|1904.5|1888.5|1904|1888|1905|1889|1904|1888|8
1641406500000|2022-01-05 18:15:00|1903.83|1887.83|1903.93|1887.93|1904|1888|1902.27|1886.27|14
1641406510000|2022-01-05 18:15:10|1903.49|1887.49|1904.5|1888.5|1904.5|1888.5|1903|1887|17
1641406520000|2022-01-05 18:15:20|1904.59|1888.59|1903.69|1887.69|1904.59|1888.59|1903.14|1887.14|10
1641406530000|2022-01-05 18:15:30|1903.5|1887.5|1904.62|1888.62|1904.62|1888.62|1903.49|1887.49|10
1641406540000|2022-01-05 18:15:40|1904.43|1888.43|1904.3|1888.3|1904.6|1888.6|1904.3|1888.3|4
1641406550000|2022-01-05 18:15:50|1904.41|1888.41|1904.25|1888.25|1904.9|1888.9|1904.25|1888.25|7
1641406560000|2022-01-05 18:16:00|1903.8|1887.8|1903.5|1887.5|1903.92|1887.92|1903.3|1887.3|7
1641406570000|2022-01-05 18:16:10|1903.3|1887.3|1903.3|1887.3|1903.3|1887.3|1903.3|1887.3|1
1641406580000|2022-01-05 18:16:20|1903.05|1887.05|1903.5|1887.5|1903.5|1887.5|1902.8|1886.8|3
1641406590000|2022-01-05 18:16:30|1903.49|1887.49|1904.2|1888.2|1904.9|1888.9|1903.49|1887.49|12
1641406600000|2022-01-05 18:16:40|1904.5|1888.5|1904.23|1888.23|1904.95|1888.95|1904.23|1888.23|5
1641406610000|2022-01-05 18:16:50|1904.35|1888.35|1911.98|1895.98|1915.89|1899.89|1904.35|1888.35|21
1641406620000|2022-01-05 18:17:00|1912.48|1896.48|1911.33|1895.33|1912.48|1896.48|1910.5|1894.5|15
1641406630000|2022-01-05 18:17:10|1911|1895|1911.5|1895.5|1911.79|1895.79|1911|1895|6
1641406640000|2022-01-05 18:17:20|1912.15|1896.15|1911.5|1895.5|1912.15|1896.15|1911.5|1895.5|3
1641406650000|2022-01-05 18:17:30|1911.1|1895.1|1910.35|1894.35|1911.1|1895.1|1910|1894|16
1641406660000|2022-01-05 18:17:40|1910.85|1894.85|1910|1894|1910.85|1894.85|1909.4|1893.4|15
1641406670000|2022-01-05 18:17:50|1910.55|1894.55|1908.91|1892.91|1911.5|1895.5|1908.91|1892.91|14
1641406680000|2022-01-05 18:18:00|1908.8|1892.8|1908.49|1892.49|1909.13|1893.13|1908|1892|15
1641406690000|2022-01-05 18:18:10|1908|1892|1908.13|1892.13|1908.65|1892.65|1907.5|1891.5|18
1641406700000|2022-01-05 18:18:20|1908|1892|1908.91|1892.91|1908.95|1892.95|1908|1892|11
1641406710000|2022-01-05 18:18:30|1908.88|1892.88|1909.19|1893.19|1909.19|1893.19|1908.29|1892.29|14
1641406720000|2022-01-05 18:18:40|1909.38|1893.38|1910.5|1894.5|1911.15|1895.15|1909.14|1893.14|16
1641406730000|2022-01-05 18:18:50|1910.8|1894.8|1911.4|1895.4|1911.4|1895.4|1910.5|1894.5|4
1641406740000|2022-01-05 18:19:00|1910.5|1894.5|1910.47|1894.47|1910.5|1894.5|1910.37|1894.37|7
1641406750000|2022-01-05 18:19:10|1910.45|1894.45|1909.68|1893.68|1910.47|1894.47|1909.68|1893.68|6
1641406760000|2022-01-05 18:19:20|1909.85|1893.85|1911.79|1895.79|1911.79|1895.79|1908.99|1892.99|20
1641406770000|2022-01-05 18:19:30|1911.6|1895.6|1910.5|1894.5|1911.77|1895.77|1910.5|1894.5|12
1641406780000|2022-01-05 18:19:40|1909.66|1893.66|1908.59|1892.59|1910.5|1894.5|1908.54|1892.54|7
1641406790000|2022-01-05 18:19:50|1909.04|1893.04|1909.75|1893.75|1909.75|1893.75|1908.14|1892.14|13
1641406800000|2022-01-05 18:20:00|1909|1893|1909.74|1893.74|1909.97|1893.97|1909|1893|7
1641406810000|2022-01-05 18:20:10|1910.46|1894.46|1909.23|1893.23|1910.46|1894.46|1909.23|1893.23|13
1641406820000|2022-01-05 18:20:20|1909.4|1893.4|1909.13|1893.13|1909.4|1893.4|1909.13|1893.13|3
1641406830000|2022-01-05 18:20:30|1908.9|1892.9|1906.68|1890.68|1908.9|1892.9|1906.68|1890.68|13
1641406840000|2022-01-05 18:20:40|1906.25|1890.25|1906.98|1890.98|1907.15|1891.15|1906.25|1890.25|10
1641406850000|2022-01-05 18:20:50|1906.99|1890.99|1908.5|1892.5|1908.64|1892.64|1906.48|1890.48|12
1641406860000|2022-01-05 18:21:00|1908.72|1892.72|1910.48|1894.48|1910.5|1894.5|1908.72|1892.72|10
1641406870000|2022-01-05 18:21:10|1910.5|1894.5|1911|1895|1911.5|1895.5|1910.5|1894.5|5
1641406880000|2022-01-05 18:21:20|1911.5|1895.5|1912.77|1896.77|1913.55|1897.55|1911.35|1895.35|15
1641406890000|2022-01-05 18:21:30|1912.5|1896.5|1919.2|1903.2|1919.2|1903.2|1912.5|1896.5|22
1641406900000|2022-01-05 18:21:40|1919.24|1903.24|1921.8|1905.8|1923.72|1907.72|1919.24|1903.24|19
1641406910000|2022-01-05 18:21:50|1922.57|1906.57|1923.5|1907.5|1923.78|1907.78|1921.8|1905.8|16
1641406920000|2022-01-05 18:22:00|1923.69|1907.69|1923.9|1907.9|1924.73|1908.73|1923.4|1907.4|17
1641406930000|2022-01-05 18:22:10|1924|1908|1921.94|1905.94|1924|1908|1921.35|1905.35|16
1641406940000|2022-01-05 18:22:20|1922.17|1906.17|1921.72|1905.72|1922.45|1906.45|1921.72|1905.72|8
1641406950000|2022-01-05 18:22:30|1921.66|1905.66|1918.5|1902.5|1921.66|1905.66|1918.5|1902.5|18
1641406960000|2022-01-05 18:22:40|1918.7|1902.7|1916.02|1900.02|1919.14|1903.14|1915.69|1899.69|22
1641406970000|2022-01-05 18:22:50|1915.65|1899.65|1916.05|1900.05|1916.23|1900.23|1915.31|1899.31|17
1641406980000|2022-01-05 18:23:00|1916.2|1900.2|1914.19|1898.19|1916.26|1900.26|1914.19|1898.19|12
1641406990000|2022-01-05 18:23:10|1914.47|1898.47|1912.5|1896.5|1914.54|1898.54|1912.5|1896.5|19
1641407000000|2022-01-05 18:23:20|1913|1897|1913.44|1897.44|1913.74|1897.74|1913|1897|17
1641407010000|2022-01-05 18:23:30|1913.58|1897.58|1915.43|1899.43|1915.43|1899.43|1913.58|1897.58|4
1641407020000|2022-01-05 18:23:40|1915.4|1899.4|1915.45|1899.45|1915.45|1899.45|1915.4|1899.4|2
1641407030000|2022-01-05 18:23:50|1915.5|1899.5|1914.9|1898.9|1915.65|1899.65|1914.9|1898.9|6
1641407040000|2022-01-05 18:24:00|1915.5|1899.5|1915.5|1899.5|1915.5|1899.5|1915.5|1899.5|1
1641407050000|2022-01-05 18:24:10|1914.69|1898.69|1914.69|1898.69|1914.74|1898.74|1914.65|1898.65|4
1641407060000|2022-01-05 18:24:20|1914.8|1898.8|1915.5|1899.5|1915.5|1899.5|1914.68|1898.68|8
1641407070000|2022-01-05 18:24:30|1916|1900|1919.19|1903.19|1920|1904|1916|1900|8
1641407080000|2022-01-05 18:24:40|1918.88|1902.88|1918.9|1902.9|1919.84|1903.84|1918.16|1902.16|11
1641407090000|2022-01-05 18:24:50|1918.72|1902.72|1919|1903|1919|1903|1918|1902|11
1641407100000|2022-01-05 18:25:00|1919.02|1903.02|1918.32|1902.32|1919.02|1903.02|1918|1902|7
1641407110000|2022-01-05 18:25:10|1918|1902|1920|1904|1920|1904|1918|1902|14
1641407130000|2022-01-05 18:25:30|1920.09|1904.09|1921.05|1905.05|1921.05|1905.05|1920|1904|7
1641407140000|2022-01-05 18:25:40|1921.18|1905.18|1920|1904|1921.18|1905.18|1920|1904|16
1641407150000|2022-01-05 18:25:50|1920.13|1904.13|1920.13|1904.13|1920.13|1904.13|1920.13|1904.13|1
1641407160000|2022-01-05 18:26:00|1920.14|1904.14|1921.5|1905.5|1921.5|1905.5|1920.14|1904.14|5
1641407170000|2022-01-05 18:26:10|1922|1906|1922|1906|1922|1906|1921.71|1905.71|5
1641407180000|2022-01-05 18:26:20|1921.73|1905.73|1923|1907|1923|1907|1921.7|1905.7|7
1641407190000|2022-01-05 18:26:30|1922.73|1906.73|1921.92|1905.92|1922.73|1906.73|1921.9|1905.9|5
1641407200000|2022-01-05 18:26:40|1921.5|1905.5|1921.28|1905.28|1921.5|1905.5|1920.8|1904.8|10
1641407210000|2022-01-05 18:26:50|1920.85|1904.85|1921|1905|1921.2|1905.2|1920.85|1904.85|3
1641407220000|2022-01-05 18:27:00|1920.91|1904.91|1923.56|1907.56|1923.61|1907.61|1920.91|1904.91|14
1641407230000|2022-01-05 18:27:10|1923.76|1907.76|1924.25|1908.25|1924.25|1908.25|1923.76|1907.76|4
1641407240000|2022-01-05 18:27:20|1925|1909|1925.61|1909.61|1925.61|1909.61|1925|1909|7
1641407250000|2022-01-05 18:27:30|1925.4|1909.4|1925|1909|1925.4|1909.4|1925|1909|3
1641407260000|2022-01-05 18:27:40|1925.28|1909.28|1925.61|1909.61|1925.94|1909.94|1925|1909|8
1641407270000|2022-01-05 18:27:50|1925.5|1909.5|1925|1909|1925.5|1909.5|1923.8|1907.8|9
1641407280000|2022-01-05 18:28:00|1924.5|1908.5|1924.5|1908.5|1924.5|1908.5|1924.35|1908.35|3
1641407290000|2022-01-05 18:28:10|1924.85|1908.85|1925.45|1909.45|1925.45|1909.45|1924.6|1908.6|7
1641407300000|2022-01-05 18:28:20|1924.85|1908.85|1925.45|1909.45|1925.54|1909.54|1924.85|1908.85|6
1641407310000|2022-01-05 18:28:30|1925.48|1909.48|1923.31|1907.31|1925.48|1909.48|1923.31|1907.31|8
1641407320000|2022-01-05 18:28:40|1923.5|1907.5|1922.5|1906.5|1923.66|1907.66|1922.5|1906.5|7
1641407330000|2022-01-05 18:28:50|1923|1907|1923.09|1907.09|1923.5|1907.5|1922.95|1906.95|9
1641407340000|2022-01-05 18:29:00|1923|1907|1922.09|1906.09|1923|1907|1921.75|1905.75|13
1641407350000|2022-01-05 18:29:10|1922.1|1906.1|1922.29|1906.29|1922.29|1906.29|1921.9|1905.9|8
1641407360000|2022-01-05 18:29:20|1922.79|1906.79|1922.75|1906.75|1923|1907|1922.13|1906.13|7
1641407370000|2022-01-05 18:29:30|1923|1907|1924.07|1908.07|1924.11|1908.11|1923|1907|14
1641407380000|2022-01-05 18:29:40|1924.66|1908.66|1924.66|1908.66|1924.66|1908.66|1924.16|1908.16|8
1641407390000|2022-01-05 18:29:50|1924.41|1908.41|1924|1908|1924.66|1908.66|1923.91|1907.91|9
1641407400000|2022-01-05 18:30:00|1923.84|1907.84|1921.81|1905.81|1924.26|1908.26|1921.81|1905.81|10
1641407410000|2022-01-05 18:30:10|1921.5|1905.5|1920|1904|1921.5|1905.5|1919.2|1903.2|16
1641407420000|2022-01-05 18:30:20|1920.5|1904.5|1922.5|1906.5|1922.5|1906.5|1920|1904|16
1641407430000|2022-01-05 18:30:30|1922.49|1906.49|1925.75|1909.75|1925.75|1909.75|1922.49|1906.49|11
1641407440000|2022-01-05 18:30:40|1926.25|1910.25|1925.5|1909.5|1926.5|1910.5|1925.5|1909.5|6
1641407450000|2022-01-05 18:30:50|1926|1910|1927.5|1911.5|1927.5|1911.5|1925.95|1909.95|11
1641407460000|2022-01-05 18:31:00|1927.79|1911.79|1929.5|1913.5|1929.5|1913.5|1927.79|1911.79|9
1641407470000|2022-01-05 18:31:10|1929.49|1913.49|1938.35|1922.35|1938.35|1922.35|1929.48|1913.48|23
1641407480000|2022-01-05 18:31:20|1938.85|1922.85|1937.75|1921.75|1938.9|1922.9|1937.5|1921.5|27
1641407490000|2022-01-05 18:31:30|1937.61|1921.61|1931|1915|1938|1922|1931|1915|27
1641407500000|2022-01-05 18:31:40|1930.94|1914.94|1931.5|1915.5|1932|1916|1930.75|1914.75|14
1641407510000|2022-01-05 18:31:50|1931.31|1915.31|1931|1915|1931.72|1915.72|1930.55|1914.55|8
1641407520000|2022-01-05 18:32:00|1930.71|1914.71|1931.86|1915.86|1931.86|1915.86|1930.71|1914.71|6
1641407530000|2022-01-05 18:32:10|1931.55|1915.55|1931.6|1915.6|1931.86|1915.86|1931.55|1915.55|3
1641407540000|2022-01-05 18:32:20|1931.5|1915.5|1931.16|1915.16|1931.5|1915.5|1930.87|1914.87|7
1641407550000|2022-01-05 18:32:30|1931.66|1915.66|1931|1915|1931.66|1915.66|1931|1915|5
1641407560000|2022-01-05 18:32:40|1930.93|1914.93|1931|1915|1931.5|1915.5|1930.6|1914.6|6
1641407570000|2022-01-05 18:32:50|1930.82|1914.82|1930.06|1914.06|1930.82|1914.82|1929.58|1913.58|6
1641407580000|2022-01-05 18:33:00|1929.74|1913.74|1926.5|1910.5|1929.74|1913.74|1926.5|1910.5|16
1641407590000|2022-01-05 18:33:10|1926.64|1910.64|1924.9|1908.9|1926.64|1910.64|1923.94|1907.94|12
1641407600000|2022-01-05 18:33:20|1925|1909|1925.29|1909.29|1925.29|1909.29|1925|1909|5
1641407610000|2022-01-05 18:33:30|1925.25|1909.25|1926|1910|1926.12|1910.12|1925|1909|7
1641407620000|2022-01-05 18:33:40|1925.8|1909.8|1925|1909|1925.8|1909.8|1925|1909|4
1641407630000|2022-01-05 18:33:50|1924.82|1908.82|1924.5|1908.5|1924.82|1908.82|1923.8|1907.8|6
1641407640000|2022-01-05 18:34:00|1925|1909|1925.82|1909.82|1925.87|1909.87|1925|1909|5
1641407650000|2022-01-05 18:34:10|1925.95|1909.95|1926|1910|1926|1910|1925.95|1909.95|2
1641407660000|2022-01-05 18:34:20|1926.5|1910.5|1926.5|1910.5|1926.5|1910.5|1926.5|1910.5|1
1641407670000|2022-01-05 18:34:30|1926.13|1910.13|1924.95|1908.95|1926.13|1910.13|1924.95|1908.95|6
1641407680000|2022-01-05 18:34:40|1924.77|1908.77|1922.25|1906.25|1924.97|1908.97|1922|1906|15
1641407690000|2022-01-05 18:34:50|1922.5|1906.5|1921.34|1905.34|1922.5|1906.5|1921|1905|23
1641407700000|2022-01-05 18:35:00|1921.33|1905.33|1921.42|1905.42|1921.42|1905.42|1920.15|1904.15|14
1641407710000|2022-01-05 18:35:10|1921.24|1905.24|1924.56|1908.56|1924.83|1908.83|1921.18|1905.18|12
1641407720000|2022-01-05 18:35:20|1924.3|1908.3|1923.92|1907.92|1924.32|1908.32|1923.5|1907.5|8
1641407730000|2022-01-05 18:35:30|1923.5|1907.5|1924.11|1908.11|1924.33|1908.33|1923.5|1907.5|9
1641407740000|2022-01-05 18:35:40|1924.05|1908.05|1924|1908|1924.15|1908.15|1924|1908|6
1641407750000|2022-01-05 18:35:50|1924.23|1908.23|1924.5|1908.5|1924.5|1908.5|1924.23|1908.23|2
1641407760000|2022-01-05 18:36:00|1925|1909|1925.5|1909.5|1925.5|1909.5|1924.5|1908.5|9
1641407770000|2022-01-05 18:36:10|1925.39|1909.39|1925.35|1909.35|1925.85|1909.85|1925.2|1909.2|7
1641407780000|2022-01-05 18:36:20|1925.2|1909.2|1925|1909|1925.35|1909.35|1924.83|1908.83|5
1641407790000|2022-01-05 18:36:30|1925.03|1909.03|1924.83|1908.83|1925.03|1909.03|1924.44|1908.44|8
1641407800000|2022-01-05 18:36:40|1924.5|1908.5|1924.71|1908.71|1924.71|1908.71|1924.5|1908.5|2
1641407810000|2022-01-05 18:36:50|1924.91|1908.91|1924.5|1908.5|1925.1|1909.1|1924.5|1908.5|4
1641407820000|2022-01-05 18:37:00|1924.29|1908.29|1924.5|1908.5|1924.5|1908.5|1924.29|1908.29|2
1641407830000|2022-01-05 18:37:10|1924.35|1908.35|1926.41|1910.41|1927.26|1911.26|1924.35|1908.35|12
1641407840000|2022-01-05 18:37:20|1926.48|1910.48|1926.79|1910.79|1927.05|1911.05|1926.41|1910.41|8
1641407850000|2022-01-05 18:37:30|1926.74|1910.74|1926.79|1910.79|1926.9|1910.9|1926.5|1910.5|5
1641407860000|2022-01-05 18:37:40|1926.5|1910.5|1925.76|1909.76|1927.05|1911.05|1925.76|1909.76|12
1641407870000|2022-01-05 18:37:50|1925.62|1909.62|1925.96|1909.96|1925.96|1909.96|1925.62|1909.62|4
1641407880000|2022-01-05 18:38:00|1925.62|1909.62|1923.89|1907.89|1925.62|1909.62|1923.78|1907.78|10
1641407890000|2022-01-05 18:38:10|1923.39|1907.39|1918.05|1902.05|1923.39|1907.39|1918.05|1902.05|22
1641407900000|2022-01-05 18:38:20|1918.04|1902.04|1918.36|1902.36|1918.36|1902.36|1917.85|1901.85|5
1641407910000|2022-01-05 18:38:30|1918.1|1902.1|1917.82|1901.82|1918.36|1902.36|1917.48|1901.48|12
1641407920000|2022-01-05 18:38:40|1916.91|1900.91|1918.34|1902.34|1918.42|1902.42|1916.8|1900.8|10
1641407930000|2022-01-05 18:38:50|1918.8|1902.8|1917.84|1901.84|1919|1903|1917.84|1901.84|6
1641407940000|2022-01-05 18:39:00|1917.75|1901.75|1919.51|1903.51|1919.59|1903.59|1917.75|1901.75|13
1641407950000|2022-01-05 18:39:10|1919.83|1903.83|1921.09|1905.09|1921.22|1905.22|1919.5|1903.5|13
1641407960000|2022-01-05 18:39:20|1921.32|1905.32|1922.35|1906.35|1922.35|1906.35|1921.04|1905.04|13
1641407970000|2022-01-05 18:39:30|1922.43|1906.43|1924.05|1908.05|1924.05|1908.05|1922.35|1906.35|8
1641407980000|2022-01-05 18:39:40|1924.5|1908.5|1923.54|1907.54|1925.23|1909.23|1923.54|1907.54|14
1641407990000|2022-01-05 18:39:50|1923.6|1907.6|1923.54|1907.54|1923.6|1907.6|1923.54|1907.54|2
1641408000000|2022-01-05 18:40:00|1923.25|1907.25|1921.6|1905.6|1923.25|1907.25|1921.6|1905.6|9
1641408010000|2022-01-05 18:40:10|1922.24|1906.24|1922.67|1906.67|1923.25|1907.25|1922.24|1906.24|12
1641408020000|2022-01-05 18:40:20|1922.49|1906.49|1922.25|1906.25|1922.49|1906.49|1922|1906|14
1641408030000|2022-01-05 18:40:30|1922.05|1906.05|1921|1905|1922.05|1906.05|1920.5|1904.5|11
1641408040000|2022-01-05 18:40:40|1921.45|1905.45|1921.12|1905.12|1921.45|1905.45|1921.12|1905.12|2
1641408050000|2022-01-05 18:40:50|1921.17|1905.17|1921.53|1905.53|1921.92|1905.92|1921.17|1905.17|9
1641408060000|2022-01-05 18:41:00|1921.38|1905.38|1919.76|1903.76|1921.46|1905.46|1919.75|1903.75|10
1641408070000|2022-01-05 18:41:10|1919.77|1903.77|1919.27|1903.27|1919.77|1903.77|1918.65|1902.65|3
1641408080000|2022-01-05 18:41:20|1919.47|1903.47|1920.5|1904.5|1920.69|1904.69|1919|1903|18
1641408090000|2022-01-05 18:41:30|1920.95|1904.95|1920|1904|1920.95|1904.95|1920|1904|3
1641408100000|2022-01-05 18:41:40|1919.8|1903.8|1919.23|1903.23|1919.8|1903.8|1919.23|1903.23|5
1641408110000|2022-01-05 18:41:50|1919|1903|1918.14|1902.14|1919|1903|1917.84|1901.84|9
1641408120000|2022-01-05 18:42:00|1918.55|1902.55|1918.34|1902.34|1918.55|1902.55|1918.06|1902.06|10
1641408130000|2022-01-05 18:42:10|1918.48|1902.48|1919.5|1903.5|1919.5|1903.5|1918.3|1902.3|9
1641408140000|2022-01-05 18:42:20|1919.2|1903.2|1918.34|1902.34|1919.5|1903.5|1918.28|1902.28|8
1641408150000|2022-01-05 18:42:30|1918.28|1902.28|1918.41|1902.41|1918.41|1902.41|1918.28|1902.28|7
1641408160000|2022-01-05 18:42:40|1918.66|1902.66|1918.5|1902.5|1918.66|1902.66|1918.39|1902.39|6
1641408170000|2022-01-05 18:42:50|1918.6|1902.6|1919|1903|1920|1904|1918.5|1902.5|5
1641408180000|2022-01-05 18:43:00|1918.6|1902.6|1918.6|1902.6|1919.05|1903.05|1918.6|1902.6|5
1641408190000|2022-01-05 18:43:10|1918.83|1902.83|1918.3|1902.3|1918.9|1902.9|1918.15|1902.15|14
1641408210000|2022-01-05 18:43:30|1917.94|1901.94|1918.6|1902.6|1918.72|1902.72|1917.94|1901.94|12
1641408220000|2022-01-05 18:43:40|1918.87|1902.87|1921.4|1905.4|1921.4|1905.4|1918.87|1902.87|17
1641408230000|2022-01-05 18:43:50|1921.39|1905.39|1922.5|1906.5|1922.5|1906.5|1921.39|1905.39|10
1641408240000|2022-01-05 18:44:00|1922.43|1906.43|1922.5|1906.5|1922.65|1906.65|1922.15|1906.15|6
1641408250000|2022-01-05 18:44:10|1922.48|1906.48|1922|1906|1922.5|1906.5|1922|1906|4
1641408260000|2022-01-05 18:44:20|1921.5|1905.5|1920|1904|1921.5|1905.5|1920|1904|8
1641408270000|2022-01-05 18:44:30|1920.1|1904.1|1920.99|1904.99|1920.99|1904.99|1920.1|1904.1|4
1641408280000|2022-01-05 18:44:40|1921.14|1905.14|1927.74|1911.74|1927.74|1911.74|1921.14|1905.14|22
1641408290000|2022-01-05 18:44:50|1928.5|1912.5|1929.22|1913.22|1929.26|1913.26|1927.96|1911.96|21
1641408300000|2022-01-05 18:45:00|1929.72|1913.72|1929.55|1913.55|1929.92|1913.92|1929|1913|11
1641408310000|2022-01-05 18:45:10|1930.62|1914.62|1931.5|1915.5|1932|1916|1930|1914|17
1641408320000|2022-01-05 18:45:20|1931.6|1915.6|1933.23|1917.23|1933.23|1917.23|1930.5|1914.5|15
1641408330000|2022-01-05 18:45:30|1932.81|1916.81|1931.5|1915.5|1933.35|1917.35|1931.5|1915.5|13
1641408340000|2022-01-05 18:45:40|1931|1915|1930|1914|1931.5|1915.5|1929.79|1913.79|14
1641408350000|2022-01-05 18:45:50|1929.6|1913.6|1929|1913|1929.6|1913.6|1928.65|1912.65|6
1641408360000|2022-01-05 18:46:00|1929.19|1913.19|1929.4|1913.4|1930.24|1914.24|1929.19|1913.19|9
1641408370000|2022-01-05 18:46:10|1929.26|1913.26|1928.5|1912.5|1929.46|1913.46|1928.5|1912.5|12
1641408380000|2022-01-05 18:46:20|1929.1|1913.1|1931.95|1915.95|1931.95|1915.95|1929|1913|17
1641408390000|2022-01-05 18:46:30|1931.35|1915.35|1930.5|1914.5|1931.35|1915.35|1930.33|1914.33|7
1641408400000|2022-01-05 18:46:40|1930|1914|1930.97|1914.97|1931|1915|1930|1914|12
1641408410000|2022-01-05 18:46:50|1930.47|1914.47|1932|1916|1932|1916|1930.47|1914.47|7
1641408420000|2022-01-05 18:47:00|1932.04|1916.04|1932|1916|1932.4|1916.4|1932|1916|7
1641408430000|2022-01-05 18:47:10|1931.8|1915.8|1932|1916|1932.15|1916.15|1931.8|1915.8|5
1641408440000|2022-01-05 18:47:20|1932.12|1916.12|1932.4|1916.4|1932.4|1916.4|1932.12|1916.12|2
1641408450000|2022-01-05 18:47:30|1932.15|1916.15|1932.15|1916.15|1932.15|1916.15|1932.15|1916.15|1
1641408460000|2022-01-05 18:47:40|1932.4|1916.4|1930.93|1914.93|1932.4|1916.4|1930.93|1914.93|7
1641408470000|2022-01-05 18:47:50|1930.5|1914.5|1930.5|1914.5|1930.5|1914.5|1930.5|1914.5|1
1641408480000|2022-01-05 18:48:00|1930|1914|1929|1913|1930|1914|1929|1913|4
1641408490000|2022-01-05 18:48:10|1928.76|1912.76|1927.22|1911.22|1928.76|1912.76|1927|1911|7
1641408500000|2022-01-05 18:48:20|1927|1911|1928.46|1912.46|1928.46|1912.46|1926.88|1910.88|17
1641408510000|2022-01-05 18:48:30|1929.45|1913.45|1930.9|1914.9|1930.9|1914.9|1929.45|1913.45|11
1641408520000|2022-01-05 18:48:40|1931|1915|1931.5|1915.5|1931.5|1915.5|1931|1915|3
1641408530000|2022-01-05 18:48:50|1931.1|1915.1|1930.82|1914.82|1931.1|1915.1|1930.18|1914.18|9
1641408540000|2022-01-05 18:49:00|1930.92|1914.92|1931.4|1915.4|1931.5|1915.5|1930.92|1914.92|8
1641408560000|2022-01-05 18:49:20|1931.6|1915.6|1931.6|1915.6|1931.6|1915.6|1931.6|1915.6|1
1641408570000|2022-01-05 18:49:30|1932.04|1916.04|1931.6|1915.6|1932.04|1916.04|1931.6|1915.6|3
1641408580000|2022-01-05 18:49:40|1932|1916|1930.35|1914.35|1932|1916|1930.32|1914.32|12
1641408590000|2022-01-05 18:49:50|1930.32|1914.32|1929.9|1913.9|1930.32|1914.32|1929.83|1913.83|11
1641408600000|2022-01-05 18:50:00|1930|1914|1930.98|1914.98|1931.11|1915.11|1929.67|1913.67|9
1641408610000|2022-01-05 18:50:10|1931|1915|1930|1914|1931.5|1915.5|1930|1914|12
1641408620000|2022-01-05 18:50:20|1930.16|1914.16|1930.5|1914.5|1930.79|1914.79|1930|1914|8
1641408630000|2022-01-05 18:50:30|1931|1915|1931.23|1915.23|1931.68|1915.68|1931|1915|13
1641408640000|2022-01-05 18:50:40|1931.11|1915.11|1931|1915|1931.5|1915.5|1931|1915|6
1641408650000|2022-01-05 18:50:50|1931.13|1915.13|1931.25|1915.25|1931.25|1915.25|1931|1915|4
1641408660000|2022-01-05 18:51:00|1931|1915|1930.82|1914.82|1931|1915|1930.82|1914.82|2
1641408670000|2022-01-05 18:51:10|1931|1915|1930|1914|1931|1915|1930|1914|3
1641408680000|2022-01-05 18:51:20|1929.5|1913.5|1930.5|1914.5|1930.5|1914.5|1929|1913|8
1641408690000|2022-01-05 18:51:30|1930.12|1914.12|1931|1915|1931|1915|1930|1914|7
1641408700000|2022-01-05 18:51:40|1931.28|1915.28|1931.78|1915.78|1931.78|1915.78|1931|1915|3
1641408710000|2022-01-05 18:51:50|1931.92|1915.92|1930.82|1914.82|1932.05|1916.05|1930.82|1914.82|9
1641408720000|2022-01-05 18:52:00|1930.5|1914.5|1929.59|1913.59|1930.5|1914.5|1929.59|1913.59|7
1641408730000|2022-01-05 18:52:10|1929.09|1913.09|1929.82|1913.82|1929.82|1913.82|1929.09|1913.09|5
1641408740000|2022-01-05 18:52:20|1929.5|1913.5|1930.5|1914.5|1930.5|1914.5|1929.5|1913.5|8
1641408750000|2022-01-05 18:52:30|1931.1|1915.1|1931|1915|1931.1|1915.1|1931|1915|5
1641408760000|2022-01-05 18:52:40|1930.72|1914.72|1931|1915|1931|1915|1930.72|1914.72|2
1641408780000|2022-01-05 18:53:00|1931.17|1915.17|1931.24|1915.24|1931.24|1915.24|1931|1915|5
1641408790000|2022-01-05 18:53:10|1931|1915|1930|1914|1931|1915|1930|1914|5
1641408800000|2022-01-05 18:53:20|1930.24|1914.24|1930|1914|1930.24|1914.24|1930|1914|2
1641408810000|2022-01-05 18:53:30|1930.5|1914.5|1931|1915|1931|1915|1930.5|1914.5|3
1641408820000|2022-01-05 18:53:40|1931.5|1915.5|1934|1918|1934.05|1918.05|1931.5|1915.5|9
1641408830000|2022-01-05 18:53:50|1933.75|1917.75|1933.02|1917.02|1934|1918|1933|1917|6
1641408840000|2022-01-05 18:54:00|1933|1917|1933|1917|1933.05|1917.05|1932.94|1916.94|4
1641408850000|2022-01-05 18:54:10|1933.22|1917.22|1933.72|1917.72|1933.72|1917.72|1933.22|1917.22|3
1641408860000|2022-01-05 18:54:20|1933.9|1917.9|1933|1917|1933.9|1917.9|1933|1917|8
1641408870000|2022-01-05 18:54:30|1932.63|1916.63|1932.75|1916.75|1933|1917|1932.63|1916.63|6
1641408880000|2022-01-05 18:54:40|1932.25|1916.25|1933|1917|1933|1917|1932.25|1916.25|3
1641408890000|2022-01-05 18:54:50|1932.75|1916.75|1932|1916|1932.75|1916.75|1932|1916|5
1641408900000|2022-01-05 18:55:00|1932.25|1916.25|1932.5|1916.5|1932.5|1916.5|1932|1916|7
1641408910000|2022-01-05 18:55:10|1932.82|1916.82|1933|1917|1933|1917|1932.82|1916.82|4
1641408930000|2022-01-05 18:55:30|1932.93|1916.93|1933|1917|1933.25|1917.25|1932.93|1916.93|5
1641408940000|2022-01-05 18:55:40|1932.75|1916.75|1933|1917|1933|1917|1932.75|1916.75|2
1641408950000|2022-01-05 18:55:50|1932.63|1916.63|1932.63|1916.63|1933|1917|1932.63|1916.63|5
1641408960000|2022-01-05 18:56:00|1932|1916|1933|1917|1933|1917|1932|1916|9
1641408970000|2022-01-05 18:56:10|1932.82|1916.82|1932|1916|1932.82|1916.82|1932|1916|7
1641408980000|2022-01-05 18:56:20|1932.13|1916.13|1932|1916|1932.13|1916.13|1932|1916|2
1641408990000|2022-01-05 18:56:30|1932.5|1916.5|1932.25|1916.25|1932.5|1916.5|1932|1916|6
1641409000000|2022-01-05 18:56:40|1932|1916|1932|1916|1932|1916|1932|1916|1
1641409010000|2022-01-05 18:56:50|1931.5|1915.5|1932|1916|1932|1916|1931.5|1915.5|2
1641409020000|2022-01-05 18:57:00|1932.05|1916.05|1931.1|1915.1|1932.05|1916.05|1931.1|1915.1|7
1641409030000|2022-01-05 18:57:10|1931|1915|1931|1915|1931|1915|1931|1915|1
1641409040000|2022-01-05 18:57:20|1930.5|1914.5|1930.5|1914.5|1930.5|1914.5|1930.5|1914.5|1
1641409050000|2022-01-05 18:57:30|1930|1914|1930|1914|1930.05|1914.05|1930|1914|4
1641409060000|2022-01-05 18:57:40|1929.9|1913.9|1929|1913|1930|1914|1929|1913|7
1641409070000|2022-01-05 18:57:50|1929.2|1913.2|1929|1913|1929.2|1913.2|1929|1913|2
1641409080000|2022-01-05 18:58:00|1928.5|1912.5|1928|1912|1928.5|1912.5|1928|1912|2
1641409100000|2022-01-05 18:58:20|1927.5|1911.5|1927.22|1911.22|1927.5|1911.5|1927|1911|3
1641409110000|2022-01-05 18:58:30|1927.72|1911.72|1929|1913|1929.32|1913.32|1927.49|1911.49|11
1641409120000|2022-01-05 18:58:40|1928.92|1912.92|1928.5|1912.5|1928.92|1912.92|1928.5|1912.5|2
1641409130000|2022-01-05 18:58:50|1928.42|1912.42|1928.42|1912.42|1928.42|1912.42|1928.42|1912.42|1
1641409140000|2022-01-05 18:59:00|1928.15|1912.15|1927|1911|1928.5|1912.5|1927|1911|7
1641409160000|2022-01-05 18:59:20|1927.5|1911.5|1926.92|1910.92|1927.5|1911.5|1926.92|1910.92|4
1641409170000|2022-01-05 18:59:30|1927|1911|1924|1908|1927|1911|1924|1908|11
1641409180000|2022-01-05 18:59:40|1924.25|1908.25|1924.72|1908.72|1924.72|1908.72|1924|1908|7
1641409190000|2022-01-05 18:59:50|1924.88|1908.88|1926|1910|1926.3|1910.3|1924.82|1908.82|8
1641409200000|2022-01-05 19:00:00|1925|1909|1920.92|1904.92|1925.5|1909.5|1920.1|1904.1|15
1641409210000|2022-01-05 19:00:10|1921|1905|1921.55|1905.55|1921.55|1905.55|1921|1905|5
1641409220000|2022-01-05 19:00:20|1921.05|1905.05|1920|1904|1921.24|1905.24|1920|1904|5
1641409230000|2022-01-05 19:00:30|1919.75|1903.75|1919|1903|1920|1904|1918.95|1902.95|9
1641409240000|2022-01-05 19:00:40|1918.9|1902.9|1918.82|1902.82|1919|1903|1918.34|1902.34|10
1641409250000|2022-01-05 19:00:50|1918.5|1902.5|1918.45|1902.45|1918.5|1902.5|1918.34|1902.34|6
1641409260000|2022-01-05 19:01:00|1918.5|1902.5|1918.5|1902.5|1918.5|1902.5|1918.34|1902.34|4
1641409270000|2022-01-05 19:01:10|1919|1903|1918.65|1902.65|1919|1903|1918.65|1902.65|2
1641409280000|2022-01-05 19:01:20|1918.49|1902.49|1916|1900|1918.49|1902.49|1916|1900|6
1641409290000|2022-01-05 19:01:30|1915.5|1899.5|1915.92|1899.92|1915.92|1899.92|1915.5|1899.5|6
1641409300000|2022-01-05 19:01:40|1915.75|1899.75|1915.5|1899.5|1916|1900|1915.5|1899.5|8
1641409320000|2022-01-05 19:02:00|1915.75|1899.75|1919|1903|1919.03|1903.03|1915.5|1899.5|11
1641409330000|2022-01-05 19:02:10|1919.5|1903.5|1923|1907|1923|1907|1919.5|1903.5|10
1641409340000|2022-01-05 19:02:20|1923.28|1907.28|1928|1912|1928.25|1912.25|1923|1907|19
1641409350000|2022-01-05 19:02:30|1927.82|1911.82|1924.28|1908.28|1928|1912|1924|1908|22
1641409360000|2022-01-05 19:02:40|1924|1908|1922.32|1906.32|1924|1908|1922|1906|13
1641409370000|2022-01-05 19:02:50|1922.82|1906.82|1922.5|1906.5|1923.75|1907.75|1922.25|1906.25|17
1641409380000|2022-01-05 19:03:00|1922.6|1906.6|1919|1903|1923|1907|1919|1903|22
1641409390000|2022-01-05 19:03:10|1919.19|1903.19|1922|1906|1922|1906|1919.19|1903.19|17
1641409400000|2022-01-05 19:03:20|1921.75|1905.75|1919|1903|1921.75|1905.75|1919|1903|9
1641409410000|2022-01-05 19:03:30|1918.5|1902.5|1918.6|1902.6|1918.6|1902.6|1916.15|1900.15|18
1641409420000|2022-01-05 19:03:40|1918.1|1902.1|1921|1905|1921.19|1905.19|1918|1902|21
1641409430000|2022-01-05 19:03:50|1920.82|1904.82|1918|1902|1921.19|1905.19|1918|1902|12
1641409440000|2022-01-05 19:04:00|1917.5|1901.5|1918|1902|1918|1902|1916.5|1900.5|16
1641409450000|2022-01-05 19:04:10|1918.38|1902.38|1919|1903|1919|1903|1918|1902|8
1641409460000|2022-01-05 19:04:20|1918|1902|1917.72|1901.72|1918|1902|1917|1901|10
1641409470000|2022-01-05 19:04:30|1917.92|1901.92|1918.05|1902.05|1918.5|1902.5|1917.75|1901.75|11
1641409480000|2022-01-05 19:04:40|1918.02|1902.02|1917|1901|1918.02|1902.02|1916.91|1900.91|9
1641409490000|2022-01-05 19:04:50|1916.5|1900.5|1916.25|1900.25|1917|1901|1916|1900|9
1641409500000|2022-01-05 19:05:00|1916|1900|1913.9|1897.9|1917|1901|1913.33|1897.33|15
1641409510000|2022-01-05 19:05:10|1914.03|1898.03|1912.35|1896.35|1914.03|1898.03|1912.35|1896.35|12
1641409520000|2022-01-05 19:05:20|1912.5|1896.5|1911.74|1895.74|1912.5|1896.5|1910|1894|11
1641409530000|2022-01-05 19:05:30|1911.76|1895.76|1913|1897|1913.5|1897.5|1911.76|1895.76|13
1641409540000|2022-01-05 19:05:40|1912.5|1896.5|1911.82|1895.82|1912.5|1896.5|1911.32|1895.32|9
1641409550000|2022-01-05 19:05:50|1911.51|1895.51|1912.5|1896.5|1912.75|1896.75|1911.32|1895.32|12
1641409560000|2022-01-05 19:06:00|1913|1897|1913|1897|1914|1898|1913|1897|13
1641409570000|2022-01-05 19:06:10|1912.93|1896.93|1914|1898|1914|1898|1912.25|1896.25|9
1641409580000|2022-01-05 19:06:20|1914.31|1898.31|1916.25|1900.25|1917|1901|1914.31|1898.31|13
1641409590000|2022-01-05 19:06:30|1916|1900|1915|1899|1916.22|1900.22|1914.7|1898.7|7
1641409600000|2022-01-05 19:06:40|1914.5|1898.5|1913|1897|1914.9|1898.9|1913|1897|7
1641409610000|2022-01-05 19:06:50|1913.2|1897.2|1911.19|1895.19|1913.2|1897.2|1911.19|1895.19|9
1641409620000|2022-01-05 19:07:00|1911|1895|1912|1896|1912.07|1896.07|1910.7|1894.7|12
1641409630000|2022-01-05 19:07:10|1911.5|1895.5|1911.45|1895.45|1911.95|1895.95|1911.45|1895.45|6
1641409640000|2022-01-05 19:07:20|1911|1895|1911.25|1895.25|1911.5|1895.5|1911|1895|6
1641409650000|2022-01-05 19:07:30|1911|1895|1912|1896|1912|1896|1911|1895|6
1641409660000|2022-01-05 19:07:40|1912.5|1896.5|1913.5|1897.5|1913.5|1897.5|1912.2|1896.2|7
1641409670000|2022-01-05 19:07:50|1913.79|1897.79|1912.19|1896.19|1913.9|1897.9|1912.19|1896.19|10
1641409680000|2022-01-05 19:08:00|1912.03|1896.03|1912|1896|1912.4|1896.4|1912|1896|5
1641409690000|2022-01-05 19:08:10|1912.29|1896.29|1913|1897|1913|1897|1912.29|1896.29|5
1641409700000|2022-01-05 19:08:20|1913.5|1897.5|1913.5|1897.5|1913.94|1897.94|1913|1897|10
1641409710000|2022-01-05 19:08:30|1914|1898|1915|1899|1915.05|1899.05|1914|1898|7
1641409720000|2022-01-05 19:08:40|1915.08|1899.08|1914|1898|1915.08|1899.08|1914|1898|5
1641409730000|2022-01-05 19:08:50|1914.25|1898.25|1914|1898|1914.25|1898.25|1913.85|1897.85|4
1641409740000|2022-01-05 19:09:00|1913.92|1897.92|1914|1898|1914|1898|1913.92|1897.92|5
1641409750000|2022-01-05 19:09:10|1913|1897|1909.93|1893.93|1913|1897|1909.93|1893.93|8
1641409760000|2022-01-05 19:09:20|1910|1894|1911.69|1895.69|1911.69|1895.69|1910|1894|7
1641409770000|2022-01-05 19:09:30|1912.5|1896.5|1915|1899|1915.79|1899.79|1912.22|1896.22|15
1641409780000|2022-01-05 19:09:40|1915.1|1899.1|1914.5|1898.5|1915.5|1899.5|1914.5|1898.5|10
1641409790000|2022-01-05 19:09:50|1914.79|1898.79|1913|1897|1914.79|1898.79|1912.96|1896.96|13
1641409800000|2022-01-05 19:10:00|1913.1|1897.1|1913|1897|1913.1|1897.1|1913|1897|2
1641409810000|2022-01-05 19:10:10|1913.07|1897.07|1913|1897|1913.07|1897.07|1913|1897|2
1641409820000|2022-01-05 19:10:20|1912.6|1896.6|1910|1894|1912.6|1896.6|1910|1894|7
1641409830000|2022-01-05 19:10:30|1910.25|1894.25|1909.5|1893.5|1910.3|1894.3|1909.5|1893.5|5
1641409840000|2022-01-05 19:10:40|1909.9|1893.9|1909.5|1893.5|1910.25|1894.25|1909.5|1893.5|12
1641409850000|2022-01-05 19:10:50|1909.92|1893.92|1909.5|1893.5|1909.92|1893.92|1909.5|1893.5|2
1641409860000|2022-01-05 19:11:00|1909.92|1893.92|1909.5|1893.5|1910|1894|1909.5|1893.5|4
1641409870000|2022-01-05 19:11:10|1909.09|1893.09|1909.09|1893.09|1909.09|1893.09|1909.09|1893.09|1
1641409880000|2022-01-05 19:11:20|1909.01|1893.01|1907|1891|1909.09|1893.09|1906.65|1890.65|11
1641409890000|2022-01-05 19:11:30|1907.13|1891.13|1908|1892|1908|1892|1906.88|1890.88|7
1641409900000|2022-01-05 19:11:40|1907.5|1891.5|1908|1892|1908|1892|1907.5|1891.5|5
1641409910000|2022-01-05 19:11:50|1907.5|1891.5|1907|1891|1908|1892|1907|1891|8
1641409920000|2022-01-05 19:12:00|1907.09|1891.09|1908|1892|1908.24|1892.24|1906.92|1890.92|7
1641409930000|2022-01-05 19:12:10|1908.83|1892.83|1908|1892|1908.83|1892.83|1908|1892|4
1641409950000|2022-01-05 19:12:30|1907.75|1891.75|1906.5|1890.5|1907.75|1891.75|1906.5|1890.5|5
1641409960000|2022-01-05 19:12:40|1906|1890|1904.39|1888.39|1906|1890|1904.09|1888.09|12
1641409970000|2022-01-05 19:12:50|1904.6|1888.6|1903|1887|1904.89|1888.89|1903|1887|10
1641409980000|2022-01-05 19:13:00|1903.1|1887.1|1902|1886|1903.1|1887.1|1901.5|1885.5|11
1641409990000|2022-01-05 19:13:10|1902.09|1886.09|1902|1886|1902.09|1886.09|1902|1886|2
1641410000000|2022-01-05 19:13:20|1901.75|1885.75|1901|1885|1901.75|1885.75|1900|1884|11
1641410010000|2022-01-05 19:13:30|1900.92|1884.92|1900.75|1884.75|1900.92|1884.92|1900.5|1884.5|3
1641410020000|2022-01-05 19:13:40|1900.5|1884.5|1899.36|1883.36|1900.5|1884.5|1899.16|1883.16|7
1641410030000|2022-01-05 19:13:50|1899.65|1883.65|1899.39|1883.39|1899.86|1883.86|1899.17|1883.17|12
1641410040000|2022-01-05 19:14:00|1899.5|1883.5|1900.85|1884.85|1900.85|1884.85|1899.5|1883.5|8
1641410050000|2022-01-05 19:14:10|1900.82|1884.82|1905.45|1889.45|1905.45|1889.45|1900.82|1884.82|11
1641410060000|2022-01-05 19:14:20|1905|1889|1904.5|1888.5|1906|1890|1904.5|1888.5|7
1641410070000|2022-01-05 19:14:30|1904.21|1888.21|1903.72|1887.72|1904.21|1888.21|1903.22|1887.22|12
1641410080000|2022-01-05 19:14:40|1904|1888|1904.19|1888.19|1904.19|1888.19|1903.62|1887.62|12
1641410090000|2022-01-05 19:14:50|1904|1888|1904.59|1888.59|1905|1889|1904|1888|8
1641410100000|2022-01-05 19:15:00|1904.5|1888.5|1901|1885|1904.5|1888.5|1901|1885|11
1641410110000|2022-01-05 19:15:10|1900.92|1884.92|1900|1884|1900.92|1884.92|1899.36|1883.36|11
1641410130000|2022-01-05 19:15:30|1900.42|1884.42|1900.9|1884.9|1901|1885|1900.42|1884.42|5
1641410140000|2022-01-05 19:15:40|1900.6|1884.6|1901.5|1885.5|1901.5|1885.5|1900.2|1884.2|7
1641410150000|2022-01-05 19:15:50|1902|1886|1901.72|1885.72|1902.07|1886.07|1901.72|1885.72|7
1641410160000|2022-01-05 19:16:00|1901.59|1885.59|1905|1889|1905|1889|1901.59|1885.59|10
1641410170000|2022-01-05 19:16:10|1904.5|1888.5|1905.5|1889.5|1905.5|1889.5|1904.5|1888.5|7
1641410180000|2022-01-05 19:16:20|1905.09|1889.09|1906|1890|1906.78|1890.78|1905.09|1889.09|12
1641410190000|2022-01-05 19:16:30|1906.25|1890.25|1904.78|1888.78|1906.25|1890.25|1904.78|1888.78|5
1641410200000|2022-01-05 19:16:40|1904.25|1888.25|1903.94|1887.94|1904.5|1888.5|1903.94|1887.94|4
1641410210000|2022-01-05 19:16:50|1904|1888|1903|1887|1904|1888|1902.96|1886.96|6
1641410220000|2022-01-05 19:17:00|1903.12|1887.12|1902.31|1886.31|1903.12|1887.12|1902.31|1886.31|5
1641410230000|2022-01-05 19:17:10|1902.56|1886.56|1903|1887|1903|1887|1902.56|1886.56|3
1641410240000|2022-01-05 19:17:20|1903.18|1887.18|1903|1887|1903.18|1887.18|1903|1887|2
1641410250000|2022-01-05 19:17:30|1902.93|1886.93|1902.9|1886.9|1903.2|1887.2|1902.46|1886.46|10
1641410260000|2022-01-05 19:17:40|1902.81|1886.81|1902.94|1886.94|1903|1887|1902.76|1886.76|7
1641410270000|2022-01-05 19:17:50|1903|1887|1904.24|1888.24|1904.4|1888.4|1902.95|1886.95|8
1641410280000|2022-01-05 19:18:00|1904.43|1888.43|1903|1887|1904.43|1888.43|1903|1887|10
1641410290000|2022-01-05 19:18:10|1903.25|1887.25|1905.72|1889.72|1905.8|1889.8|1903.25|1887.25|12
1641410300000|2022-01-05 19:18:20|1905.92|1889.92|1904.25|1888.25|1906|1890|1904.25|1888.25|11
1641410310000|2022-01-05 19:18:30|1903.75|1887.75|1902.3|1886.3|1903.75|1887.75|1902.3|1886.3|7
1641410320000|2022-01-05 19:18:40|1902|1886|1902|1886|1902.32|1886.32|1902|1886|5
1641410330000|2022-01-05 19:18:50|1901.72|1885.72|1899.92|1883.92|1902.1|1886.1|1899.5|1883.5|10
1641410340000|2022-01-05 19:19:00|1899.5|1883.5|1899.92|1883.92|1900|1884|1899.39|1883.39|6
1641410350000|2022-01-05 19:19:10|1899.36|1883.36|1899.06|1883.06|1899.36|1883.36|1899.06|1883.06|3
1641410360000|2022-01-05 19:19:20|1899.15|1883.15|1900|1884|1900.1|1884.1|1899.15|1883.15|6
1641410370000|2022-01-05 19:19:30|1900.25|1884.25|1900.93|1884.93|1901.07|1885.07|1900.25|1884.25|7
1641410380000|2022-01-05 19:19:40|1901|1885|1900|1884|1901|1885|1899.56|1883.56|10
1641410390000|2022-01-05 19:19:50|1900.03|1884.03|1899.36|1883.36|1900.5|1884.5|1899.11|1883.11|11
1641410400000|2022-01-05 19:20:00|1899.15|1883.15|1898.25|1882.25|1899.36|1883.36|1898.25|1882.25|12
1641410410000|2022-01-05 19:20:10|1898.5|1882.5|1898.5|1882.5|1898.5|1882.5|1898.35|1882.35|4
1641410420000|2022-01-05 19:20:20|1898.41|1882.41|1895.88|1879.88|1898.41|1882.41|1895.12|1879.12|12
1641410430000|2022-01-05 19:20:30|1895.94|1879.94|1896.15|1880.15|1896.35|1880.35|1895.65|1879.65|5
1641410440000|2022-01-05 19:20:40|1896.35|1880.35|1896|1880|1896.9|1880.9|1896|1880|8
1641410450000|2022-01-05 19:20:50|1895.92|1879.92|1896|1880|1896|1880|1895.2|1879.2|12
1641410460000|2022-01-05 19:21:00|1895.82|1879.82|1894|1878|1895.82|1879.82|1893.36|1877.36|13
1641410470000|2022-01-05 19:21:10|1893.5|1877.5|1888.96|1872.96|1893.5|1877.5|1888.9|1872.9|14
1641410480000|2022-01-05 19:21:20|1888.73|1872.73|1886|1870|1888.9|1872.9|1885.59|1869.59|13
1641410490000|2022-01-05 19:21:30|1886.29|1870.29|1887.89|1871.89|1887.89|1871.89|1886.29|1870.29|16
1641410500000|2022-01-05 19:21:40|1887.83|1871.83|1890|1874|1890|1874|1887.83|1871.83|15
1641410510000|2022-01-05 19:21:50|1890.1|1874.1|1889.85|1873.85|1890.1|1874.1|1889.5|1873.5|5
1641410520000|2022-01-05 19:22:00|1890.25|1874.25|1893|1877|1893|1877|1889.85|1873.85|10
1641410530000|2022-01-05 19:22:10|1893.75|1877.75|1893.5|1877.5|1894|1878|1892.77|1876.77|18
1641410540000|2022-01-05 19:22:20|1893|1877|1892|1876|1893|1877|1891.5|1875.5|8
1641410550000|2022-01-05 19:22:30|1891.98|1875.98|1891|1875|1892.39|1876.39|1891|1875|14
1641410560000|2022-01-05 19:22:40|1890.9|1874.9|1892|1876|1892|1876|1890.9|1874.9|6
1641410570000|2022-01-05 19:22:50|1892.08|1876.08|1893|1877|1893|1877|1892|1876|5
1641410580000|2022-01-05 19:23:00|1893.69|1877.69|1896|1880|1896|1880|1893.69|1877.69|8
1641410590000|2022-01-05 19:23:10|1895.75|1879.75|1895|1879|1895.8|1879.8|1895|1879|10
1641410600000|2022-01-05 19:23:20|1894.5|1878.5|1894.75|1878.75|1894.75|1878.75|1894|1878|13
1641410610000|2022-01-05 19:23:30|1895|1879|1897|1881|1897.09|1881.09|1895|1879|7
1641410620000|2022-01-05 19:23:40|1897.04|1881.04|1897.54|1881.54|1897.82|1881.82|1897.04|1881.04|9
1641410630000|2022-01-05 19:23:50|1897.5|1881.5|1898|1882|1898.46|1882.46|1897.32|1881.32|16
1641410640000|2022-01-05 19:24:00|1898.2|1882.2|1902|1886|1902|1886|1898.2|1882.2|15
1641410650000|2022-01-05 19:24:10|1902.5|1886.5|1901.99|1885.99|1903.5|1887.5|1901.05|1885.05|16
1641410660000|2022-01-05 19:24:20|1902.24|1886.24|1901.74|1885.74|1902.5|1886.5|1901.74|1885.74|14
1641410670000|2022-01-05 19:24:30|1901.85|1885.85|1900.5|1884.5|1901.85|1885.85|1900.5|1884.5|10
1641410680000|2022-01-05 19:24:40|1900.13|1884.13|1900.5|1884.5|1900.63|1884.63|1900.06|1884.06|15
1641410690000|2022-01-05 19:24:50|1901|1885|1901.1|1885.1|1901.19|1885.19|1900.65|1884.65|10
1641410700000|2022-01-05 19:25:00|1901.34|1885.34|1900.13|1884.13|1901.74|1885.74|1900.13|1884.13|10
1641410710000|2022-01-05 19:25:10|1900.22|1884.22|1899.82|1883.82|1900.22|1884.22|1899.5|1883.5|7
1641410720000|2022-01-05 19:25:20|1899.88|1883.88|1900|1884|1900.13|1884.13|1899.5|1883.5|9
1641410730000|2022-01-05 19:25:30|1899.5|1883.5|1900|1884|1900.13|1884.13|1899.49|1883.49|11
1641410740000|2022-01-05 19:25:40|1899.5|1883.5|1899|1883|1899.5|1883.5|1899|1883|5
1641410750000|2022-01-05 19:25:50|1898.5|1882.5|1898|1882|1898.5|1882.5|1897.6|1881.6|5
1641410760000|2022-01-05 19:26:00|1897.5|1881.5|1898.3|1882.3|1898.3|1882.3|1897.5|1881.5|12
1641410770000|2022-01-05 19:26:10|1898.5|1882.5|1898|1882|1899|1883|1898|1882|8
1641410780000|2022-01-05 19:26:20|1897.5|1881.5|1896.46|1880.46|1897.5|1881.5|1896.42|1880.42|5
1641410790000|2022-01-05 19:26:30|1896.35|1880.35|1896.35|1880.35|1896.42|1880.42|1896.35|1880.35|3
1641410800000|2022-01-05 19:26:40|1896.27|1880.27|1896.9|1880.9|1897|1881|1896.27|1880.27|7
1641410810000|2022-01-05 19:26:50|1897|1881|1897.9|1881.9|1897.9|1881.9|1897|1881|4
1641410820000|2022-01-05 19:27:00|1897.68|1881.68|1898.25|1882.25|1898.25|1882.25|1897.4|1881.4|8
1641410830000|2022-01-05 19:27:10|1899|1883|1898|1882|1899|1883|1898|1882|4
1641410840000|2022-01-05 19:27:20|1898.59|1882.59|1899|1883|1899|1883|1898.59|1882.59|3
1641410850000|2022-01-05 19:27:30|1899.5|1883.5|1902.74|1886.74|1902.74|1886.74|1899.5|1883.5|9
1641410860000|2022-01-05 19:27:40|1902.11|1886.11|1904|1888|1904|1888|1902.11|1886.11|12
1641410870000|2022-01-05 19:27:50|1903.94|1887.94|1904|1888|1905.23|1889.23|1903.94|1887.94|11
1641410880000|2022-01-05 19:28:00|1903.79|1887.79|1902.98|1886.98|1904|1888|1902.98|1886.98|8
1641410890000|2022-01-05 19:28:10|1903|1887|1905.95|1889.95|1905.95|1889.95|1903|1887|13
1641410900000|2022-01-05 19:28:20|1905.55|1889.55|1904.1|1888.1|1905.55|1889.55|1903.4|1887.4|14
1641410910000|2022-01-05 19:28:30|1904|1888|1904.1|1888.1|1904.85|1888.85|1903.82|1887.82|11
1641410920000|2022-01-05 19:28:40|1904.52|1888.52|1902.5|1886.5|1904.52|1888.52|1902.26|1886.26|11
1641410930000|2022-01-05 19:28:50|1902|1886|1899|1883|1902.05|1886.05|1898.93|1882.93|14
1641410940000|2022-01-05 19:29:00|1899.22|1883.22|1899|1883|1899.9|1883.9|1899|1883|5
1641410950000|2022-01-05 19:29:10|1898.92|1882.92|1898.62|1882.62|1898.92|1882.92|1898.62|1882.62|2
1641410960000|2022-01-05 19:29:20|1898.5|1882.5|1900|1884|1900.15|1884.15|1898.18|1882.18|12
1641410970000|2022-01-05 19:29:30|1900.19|1884.19|1900.05|1884.05|1901|1885|1900|1884|7
1641410980000|2022-01-05 19:29:40|1900.5|1884.5|1900.1|1884.1|1900.6|1884.6|1900.1|1884.1|3
1641410990000|2022-01-05 19:29:50|1900.31|1884.31|1900.7|1884.7|1901|1885|1900.31|1884.31|6
1641411000000|2022-01-05 19:30:00|1900.5|1884.5|1901|1885|1901|1885|1899.97|1883.97|8
1641411010000|2022-01-05 19:30:10|1901.35|1885.35|1901.64|1885.64|1901.77|1885.77|1901.35|1885.35|5
1641411020000|2022-01-05 19:30:20|1901.67|1885.67|1902.8|1886.8|1902.8|1886.8|1901.67|1885.67|6
1641411030000|2022-01-05 19:30:30|1902.82|1886.82|1905|1889|1905.25|1889.25|1902.35|1886.35|11
1641411040000|2022-01-05 19:30:40|1905.19|1889.19|1907|1891|1907.5|1891.5|1905|1889|10
1641411050000|2022-01-05 19:30:50|1906.68|1890.68|1906.44|1890.44|1906.71|1890.71|1906.41|1890.41|9
1641411060000|2022-01-05 19:31:00|1906|1890|1905|1889|1906.09|1890.09|1905|1889|9
1641411070000|2022-01-05 19:31:10|1904.5|1888.5|1904|1888|1904.5|1888.5|1903.1|1887.1|10
1641411090000|2022-01-05 19:31:30|1904.25|1888.25|1904.63|1888.63|1905.1|1889.1|1904|1888|6
1641411100000|2022-01-05 19:31:40|1905|1889|1905|1889|1905.31|1889.31|1905|1889|5
1641411110000|2022-01-05 19:31:50|1904.9|1888.9|1905|1889|1905|1889|1904.45|1888.45|7
1641411120000|2022-01-05 19:32:00|1904.95|1888.95|1903.42|1887.42|1905|1889|1903.17|1887.17|12
1641411130000|2022-01-05 19:32:10|1903.31|1887.31|1903.5|1887.5|1903.5|1887.5|1903.31|1887.31|4
1641411140000|2022-01-05 19:32:20|1903.31|1887.31|1902.81|1886.81|1903.31|1887.31|1902.72|1886.72|6
1641411150000|2022-01-05 19:32:30|1902.5|1886.5|1900|1884|1902.5|1886.5|1900|1884|11
1641411160000|2022-01-05 19:32:40|1899.65|1883.65|1899.38|1883.38|1899.65|1883.65|1899.38|1883.38|2
1641411170000|2022-01-05 19:32:50|1899.24|1883.24|1895|1879|1899.24|1883.24|1895|1879|11
1641411180000|2022-01-05 19:33:00|1895.46|1879.46|1893|1877|1895.5|1879.5|1893|1877|9
1641411190000|2022-01-05 19:33:10|1892.94|1876.94|1891.98|1875.98|1893.5|1877.5|1891.96|1875.96|10
1641411200000|2022-01-05 19:33:20|1892.23|1876.23|1893|1877|1893|1877|1892.23|1876.23|7
1641411210000|2022-01-05 19:33:30|1892.91|1876.91|1893.5|1877.5|1893.5|1877.5|1892.91|1876.91|3
1641411220000|2022-01-05 19:33:40|1893.98|1877.98|1893|1877|1894|1878|1893|1877|8
1641411230000|2022-01-05 19:33:50|1893.25|1877.25|1893.6|1877.6|1894|1878|1893|1877|9
1641411240000|2022-01-05 19:34:00|1893.35|1877.35|1894|1878|1894|1878|1893|1877|4
1641411250000|2022-01-05 19:34:10|1894.48|1878.48|1895|1879|1895.06|1879.06|1894.48|1878.48|5
1641411260000|2022-01-05 19:34:20|1895.5|1879.5|1895.59|1879.59|1896.08|1880.08|1895.5|1879.5|7
1641411270000|2022-01-05 19:34:30|1896|1880|1895|1879|1896|1880|1894.8|1878.8|8
1641411280000|2022-01-05 19:34:40|1894.5|1878.5|1893|1877|1894.5|1878.5|1893|1877|9
1641411290000|2022-01-05 19:34:50|1892.8|1876.8|1887.28|1871.28|1892.8|1876.8|1886.98|1870.98|13
1641411300000|2022-01-05 19:35:00|1887.33|1871.33|1887.77|1871.77|1888.03|1872.03|1887.17|1871.17|11
1641411310000|2022-01-05 19:35:10|1887.85|1871.85|1891|1875|1891|1875|1887.85|1871.85|12
1641411320000|2022-01-05 19:35:20|1891.1|1875.1|1891.09|1875.09|1891.19|1875.19|1891.09|1875.09|3
1641411330000|2022-01-05 19:35:30|1891.05|1875.05|1891|1875|1891.05|1875.05|1890.9|1874.9|3
1641411340000|2022-01-05 19:35:40|1890.96|1874.96|1890.9|1874.9|1890.96|1874.96|1890.9|1874.9|2
1641411350000|2022-01-05 19:35:50|1890.49|1874.49|1889|1873|1890.49|1874.49|1888.35|1872.35|10
1641411360000|2022-01-05 19:36:00|1888.95|1872.95|1889.45|1873.45|1889.45|1873.45|1888.7|1872.7|9
1641411370000|2022-01-05 19:36:10|1890.01|1874.01|1891|1875|1891|1875|1890.01|1874.01|5
1641411380000|2022-01-05 19:36:20|1890.96|1874.96|1891.5|1875.5|1891.5|1875.5|1890.96|1874.96|3
1641411390000|2022-01-05 19:36:30|1892|1876|1893|1877|1893.35|1877.35|1892|1876|13
1641411400000|2022-01-05 19:36:40|1892.87|1876.87|1894|1878|1894|1878|1892.87|1876.87|5
1641411410000|2022-01-05 19:36:50|1894.39|1878.39|1894.6|1878.6|1895|1879|1894.39|1878.39|8
1641411420000|2022-01-05 19:37:00|1894.49|1878.49|1894.55|1878.55|1894.55|1878.55|1894.39|1878.39|7
1641411430000|2022-01-05 19:37:10|1894.44|1878.44|1895|1879|1895|1879|1894.44|1878.44|4
1641411440000|2022-01-05 19:37:20|1894.89|1878.89|1893.5|1877.5|1895.45|1879.45|1893.5|1877.5|10
1641411450000|2022-01-05 19:37:30|1893|1877|1892.75|1876.75|1893|1877|1892.75|1876.75|6
1641411460000|2022-01-05 19:37:40|1893|1877|1893.19|1877.19|1894|1878|1892.5|1876.5|14
1641411470000|2022-01-05 19:37:50|1893.5|1877.5|1892|1876|1893.5|1877.5|1892|1876|5
1641411480000|2022-01-05 19:38:00|1891.5|1875.5|1891.12|1875.12|1891.5|1875.5|1890.6|1874.6|10
1641411490000|2022-01-05 19:38:10|1891.2|1875.2|1890.5|1874.5|1891.2|1875.2|1890.5|1874.5|6
1641411500000|2022-01-05 19:38:20|1890.51|1874.51|1890.5|1874.5|1890.51|1874.51|1890.5|1874.5|2
1641411510000|2022-01-05 19:38:30|1890.7|1874.7|1890.7|1874.7|1890.7|1874.7|1890.7|1874.7|1
1641411520000|2022-01-05 19:38:40|1890.5|1874.5|1890.14|1874.14|1890.55|1874.55|1890.14|1874.14|4
1641411530000|2022-01-05 19:38:50|1890.56|1874.56|1888.45|1872.45|1890.56|1874.56|1888.2|1872.2|12
1641411540000|2022-01-05 19:39:00|1888.2|1872.2|1885.99|1869.99|1888.2|1872.2|1885.99|1869.99|10
1641411550000|2022-01-05 19:39:10|1885.49|1869.49|1881.96|1865.96|1885.49|1869.49|1881.96|1865.96|14
1641411560000|2022-01-05 19:39:20|1881.46|1865.46|1885.5|1869.5|1886|1870|1881.41|1865.41|18
1641411570000|2022-01-05 19:39:30|1885.72|1869.72|1885.32|1869.32|1887|1871|1885|1869|15
1641411580000|2022-01-05 19:39:40|1885|1869|1885.5|1869.5|1885.5|1869.5|1885|1869|8
1641411590000|2022-01-05 19:39:50|1886|1870|1887|1871|1887|1871|1886|1870|5
1641411600000|2022-01-05 19:40:00|1886.79|1870.79|1885|1869|1886.79|1870.79|1885|1869|6
1641411610000|2022-01-05 19:40:10|1884.69|1868.69|1884.25|1868.25|1884.72|1868.72|1884|1868|4
1641411620000|2022-01-05 19:40:20|1884|1868|1884.8|1868.8|1885.06|1869.06|1884|1868|7
1641411630000|2022-01-05 19:40:30|1884.49|1868.49|1886|1870|1886|1870|1884.49|1868.49|11
1641411640000|2022-01-05 19:40:40|1885.92|1869.92|1885|1869|1885.92|1869.92|1885|1869|3
1641411650000|2022-01-05 19:40:50|1884.98|1868.98|1885.22|1869.22|1885.5|1869.5|1884.95|1868.95|7
1641411660000|2022-01-05 19:41:00|1885|1869|1885|1869|1885.9|1869.9|1885|1869|5
1641411670000|2022-01-05 19:41:10|1884.98|1868.98|1885.59|1869.59|1886|1870|1884.98|1868.98|6
1641411680000|2022-01-05 19:41:20|1885.5|1869.5|1884|1868|1885.5|1869.5|1884|1868|9
1641411690000|2022-01-05 19:41:30|1883.75|1867.75|1883.15|1867.15|1883.75|1867.75|1883.1|1867.1|9
1641411700000|2022-01-05 19:41:40|1882.5|1866.5|1883|1867|1883|1867|1882.5|1866.5|4
1641411710000|2022-01-05 19:41:50|1882.79|1866.79|1883|1867|1883|1867|1882.6|1866.6|4
1641411720000|2022-01-05 19:42:00|1883.06|1867.06|1884.79|1868.79|1884.79|1868.79|1883.06|1867.06|8
1641411730000|2022-01-05 19:42:10|1885|1869|1886|1870|1886|1870|1885|1869|4
1641411740000|2022-01-05 19:42:20|1885.5|1869.5|1886.08|1870.08|1886.08|1870.08|1885.5|1869.5|5
1641411750000|2022-01-05 19:42:30|1886|1870|1887|1871|1887|1871|1886|1870|8
1641411760000|2022-01-05 19:42:40|1887.05|1871.05|1887|1871|1887.05|1871.05|1887|1871|2
1641411770000|2022-01-05 19:42:50|1886.5|1870.5|1885.5|1869.5|1886.69|1870.69|1885.5|1869.5|5
1641411780000|2022-01-05 19:43:00|1884.95|1868.95|1884.25|1868.25|1885|1869|1884.25|1868.25|5
1641411790000|2022-01-05 19:43:10|1884.4|1868.4|1883|1867|1884.4|1868.4|1881.93|1865.93|15
1641411800000|2022-01-05 19:43:20|1883.29|1867.29|1884|1868|1884|1868|1883.29|1867.29|9
1641411810000|2022-01-05 19:43:30|1884.1|1868.1|1883|1867|1884.1|1868.1|1882.82|1866.82|10
1641411820000|2022-01-05 19:43:40|1883.16|1867.16|1883.5|1867.5|1883.5|1867.5|1883.16|1867.16|3
1641411830000|2022-01-05 19:43:50|1883.75|1867.75|1883.75|1867.75|1883.75|1867.75|1883.5|1867.5|7
1641411840000|2022-01-05 19:44:00|1883.54|1867.54|1883.35|1867.35|1883.75|1867.75|1883.35|1867.35|5
1641411850000|2022-01-05 19:44:10|1883.5|1867.5|1882.5|1866.5|1883.5|1867.5|1882|1866|13
1641411860000|2022-01-05 19:44:20|1882.41|1866.41|1881.85|1865.85|1882.5|1866.5|1881.85|1865.85|6
1641411870000|2022-01-05 19:44:30|1881.5|1865.5|1880.6|1864.6|1881.5|1865.5|1880.5|1864.5|11
1641411880000|2022-01-05 19:44:40|1880|1864|1875.5|1859.5|1880.48|1864.48|1875.35|1859.35|18
1641411890000|2022-01-05 19:44:50|1875.72|1859.72|1872.5|1856.5|1876.17|1860.17|1872.47|1856.47|14
1641411900000|2022-01-05 19:45:00|1872.25|1856.25|1865.55|1849.55|1872.25|1856.25|1865.55|1849.55|17
1641411910000|2022-01-05 19:45:10|1865.05|1849.05|1859.03|1843.03|1865.05|1849.05|1859|1843|20
1641411920000|2022-01-05 19:45:20|1858.88|1842.88|1854.5|1838.5|1858.88|1842.88|1854.5|1838.5|16
1641411930000|2022-01-05 19:45:30|1853.59|1837.59|1854.5|1838.5|1855.5|1839.5|1853.59|1837.59|20
1641411940000|2022-01-05 19:45:40|1854.25|1838.25|1857|1841|1858|1842|1854.25|1838.25|18
1641411950000|2022-01-05 19:45:50|1857.5|1841.5|1852|1836|1858.5|1842.5|1852|1836|30
1641411960000|2022-01-05 19:46:00|1851.8|1835.8|1845.5|1829.5|1852.16|1836.16|1845.5|1829.5|25
1641411970000|2022-01-05 19:46:10|1845.04|1829.04|1833.31|1817.31|1845.04|1829.04|1833.31|1817.31|26
1641411980000|2022-01-05 19:46:20|1833.64|1817.64|1825.63|1809.63|1833.83|1817.83|1822.5|1806.5|36
1641411990000|2022-01-05 19:46:30|1825.5|1809.5|1830.72|1814.72|1832.28|1816.28|1825.43|1809.43|29
1641412000000|2022-01-05 19:46:40|1831.5|1815.5|1838.48|1822.48|1840|1824|1831.5|1815.5|28
1641412010000|2022-01-05 19:46:50|1838.98|1822.98|1849|1833|1849|1833|1838.98|1822.98|22
1641412020000|2022-01-05 19:47:00|1848.5|1832.5|1852|1836|1852|1836|1847.63|1831.63|20
1641412030000|2022-01-05 19:47:10|1853.5|1837.5|1853.5|1837.5|1854.61|1838.61|1851.5|1835.5|25
1641412040000|2022-01-05 19:47:20|1853.87|1837.87|1858|1842|1858|1842|1851.87|1835.87|23
1641412050000|2022-01-05 19:47:30|1856|1840|1850.97|1834.97|1856.7|1840.7|1850.97|1834.97|33
1641412060000|2022-01-05 19:47:40|1851.29|1835.29|1849.65|1833.65|1851.29|1835.29|1848|1832|28
1641412070000|2022-01-05 19:47:50|1849.84|1833.84|1853.74|1837.74|1855.65|1839.65|1849.84|1833.84|27
1641412080000|2022-01-05 19:48:00|1853.5|1837.5|1861.29|1845.29|1863.5|1847.5|1853.5|1837.5|28
1641412090000|2022-01-05 19:48:10|1861.5|1845.5|1860|1844|1862.4|1846.4|1859.5|1843.5|22
1641412100000|2022-01-05 19:48:20|1860.22|1844.22|1859.5|1843.5|1861.66|1845.66|1859.2|1843.2|16
1641412110000|2022-01-05 19:48:30|1859.79|1843.79|1854.42|1838.42|1859.92|1843.92|1854.42|1838.42|24
1641412120000|2022-01-05 19:48:40|1853.92|1837.92|1851|1835|1853.92|1837.92|1846.31|1830.31|29
1641412130000|2022-01-05 19:48:50|1850.5|1834.5|1842|1826|1850.72|1834.72|1842|1826|27
1641412140000|2022-01-05 19:49:00|1841.95|1825.95|1837.49|1821.49|1844.5|1828.5|1837.49|1821.49|28
1641412150000|2022-01-05 19:49:10|1837.59|1821.59|1842|1826|1842|1826|1837.59|1821.59|24
1641412160000|2022-01-05 19:49:20|1841.5|1825.5|1842|1826|1844.55|1828.55|1841.5|1825.5|22
1641412170000|2022-01-05 19:49:30|1841.78|1825.78|1845|1829|1846.88|1830.88|1841|1825|25
1641412180000|2022-01-05 19:49:40|1844.5|1828.5|1845|1829|1845|1829|1841.34|1825.34|20
1641412190000|2022-01-05 19:49:50|1844.36|1828.36|1847.95|1831.95|1847.95|1831.95|1844.36|1828.36|22
1641412200000|2022-01-05 19:50:00|1848|1832|1845|1829|1848|1832|1841.7|1825.7|25
1641412210000|2022-01-05 19:50:10|1844.59|1828.59|1841|1825|1844.59|1828.59|1838.05|1822.05|23
1641412220000|2022-01-05 19:50:20|1841.22|1825.22|1836.73|1820.73|1843.05|1827.05|1836.31|1820.31|24
1641412230000|2022-01-05 19:50:30|1838.11|1822.11|1840|1824|1840|1824|1836.92|1820.92|23
1641412240000|2022-01-05 19:50:40|1839.59|1823.59|1838|1822|1840|1824|1837.78|1821.78|24
1641412250000|2022-01-05 19:50:50|1836|1820|1836.83|1820.83|1837|1821|1836|1820|16
1641412260000|2022-01-05 19:51:00|1836.31|1820.31|1833.99|1817.99|1836.31|1820.31|1833.99|1817.99|21
1641412270000|2022-01-05 19:51:10|1833.94|1817.94|1835|1819|1835.1|1819.1|1833.45|1817.45|22
1641412280000|2022-01-05 19:51:20|1835.2|1819.2|1834.2|1818.2|1835.2|1819.2|1834.2|1818.2|17
1641412290000|2022-01-05 19:51:30|1834.03|1818.03|1827.5|1811.5|1834.03|1818.03|1827|1811|25
1641412300000|2022-01-05 19:51:40|1827.24|1811.24|1824.5|1808.5|1827.24|1811.24|1824.5|1808.5|20
1641412310000|2022-01-05 19:51:50|1825|1809|1825.71|1809.71|1826|1810|1825|1809|17
1641412320000|2022-01-05 19:52:00|1825.73|1809.73|1828.5|1812.5|1828.5|1812.5|1825.67|1809.67|30
1641412330000|2022-01-05 19:52:10|1828|1812|1831|1815|1832|1816|1827.06|1811.06|23
1641412340000|2022-01-05 19:52:20|1831.1|1815.1|1835.51|1819.51|1837|1821|1831|1815|25
1641412350000|2022-01-05 19:52:30|1836.01|1820.01|1838.5|1822.5|1839.22|1823.22|1835.51|1819.51|24
1641412360000|2022-01-05 19:52:40|1838.48|1822.48|1834.5|1818.5|1838.5|1822.5|1834.5|1818.5|21
1641412370000|2022-01-05 19:52:50|1834.69|1818.69|1830.22|1814.22|1835|1819|1829.2|1813.2|27
1641412380000|2022-01-05 19:53:00|1830.5|1814.5|1829.3|1813.3|1832.3|1816.3|1829.3|1813.3|17
1641412390000|2022-01-05 19:53:10|1829|1813|1832.07|1816.07|1832.07|1816.07|1827|1811|27
1641412400000|2022-01-05 19:53:20|1831.69|1815.69|1832|1816|1832|1816|1829.78|1813.78|21
1641412410000|2022-01-05 19:53:30|1832.5|1816.5|1830.09|1814.09|1834.63|1818.63|1829.72|1813.72|27
1641412420000|2022-01-05 19:53:40|1830.54|1814.54|1830|1814|1831.31|1815.31|1829|1813|25
1641412430000|2022-01-05 19:53:50|1830.5|1814.5|1826.5|1810.5|1830.5|1814.5|1826.5|1810.5|13
1641412440000|2022-01-05 19:54:00|1826|1810|1826.5|1810.5|1826.5|1810.5|1825.65|1809.65|9
1641412450000|2022-01-05 19:54:10|1826.15|1810.15|1823.5|1807.5|1826.15|1810.15|1823.5|1807.5|17
1641412460000|2022-01-05 19:54:20|1824|1808|1826|1810|1826.45|1810.45|1824|1808|14
1641412470000|2022-01-05 19:54:30|1826.37|1810.37|1828|1812|1828.95|1812.95|1826.37|1810.37|23
1641412480000|2022-01-05 19:54:40|1827.99|1811.99|1831.47|1815.47|1831.56|1815.56|1827.74|1811.74|17
1641412490000|2022-01-05 19:54:50|1831.72|1815.72|1832.71|1816.71|1833.3|1817.3|1831.4|1815.4|18
1641412500000|2022-01-05 19:55:00|1832.87|1816.87|1833.8|1817.8|1834.25|1818.25|1832.71|1816.71|13
1641412510000|2022-01-05 19:55:10|1834.91|1818.91|1833.5|1817.5|1836.66|1820.66|1833.5|1817.5|22
1641412520000|2022-01-05 19:55:20|1833|1817|1828.25|1812.25|1833|1817|1827.75|1811.75|31
1641412530000|2022-01-05 19:55:30|1828.5|1812.5|1825.95|1809.95|1828.5|1812.5|1825.95|1809.95|11
1641412540000|2022-01-05 19:55:40|1825.94|1809.94|1826.79|1810.79|1827.5|1811.5|1825.85|1809.85|14
1641412550000|2022-01-05 19:55:50|1826.97|1810.97|1827.02|1811.02|1828|1812|1826.95|1810.95|9
1641412560000|2022-01-05 19:56:00|1827.24|1811.24|1827.8|1811.8|1828.18|1812.18|1827.22|1811.22|21
1641412570000|2022-01-05 19:56:10|1827.35|1811.35|1829.69|1813.69|1829.91|1813.91|1826.29|1810.29|23
1641412580000|2022-01-05 19:56:20|1830.1|1814.1|1829.09|1813.09|1830.1|1814.1|1826.6|1810.6|18
1641412590000|2022-01-05 19:56:30|1829.69|1813.69|1826.32|1810.32|1829.69|1813.69|1825.25|1809.25|29
1641412600000|2022-01-05 19:56:40|1826.9|1810.9|1829.72|1813.72|1830.22|1814.22|1826.87|1810.87|26
1641412610000|2022-01-05 19:56:50|1830|1814|1834.74|1818.74|1834.74|1818.74|1830|1814|26
1641412620000|2022-01-05 19:57:00|1834.86|1818.86|1833.92|1817.92|1836|1820|1833.92|1817.92|18
1641412630000|2022-01-05 19:57:10|1833.42|1817.42|1832.32|1816.32|1833.42|1817.42|1831|1815|14
1641412640000|2022-01-05 19:57:20|1832|1816|1827.75|1811.75|1832|1816|1827.75|1811.75|19
1641412650000|2022-01-05 19:57:30|1827.78|1811.78|1828|1812|1829.74|1813.74|1827|1811|24
1641412660000|2022-01-05 19:57:40|1827.85|1811.85|1825.9|1809.9|1828.34|1812.34|1825.9|1809.9|19
1641412670000|2022-01-05 19:57:50|1825.25|1809.25|1827|1811|1827.5|1811.5|1824.38|1808.38|19
1641412680000|2022-01-05 19:58:00|1826.87|1810.87|1830.5|1814.5|1831|1815|1826.87|1810.87|25
1641412690000|2022-01-05 19:58:10|1830.4|1814.4|1827|1811|1830.5|1814.5|1827|1811|17
1641412700000|2022-01-05 19:58:20|1826.5|1810.5|1828|1812|1828|1812|1826.38|1810.38|18
1641412710000|2022-01-05 19:58:30|1828.5|1812.5|1828.78|1812.78|1828.85|1812.85|1828.43|1812.43|12
1641412720000|2022-01-05 19:58:40|1828.85|1812.85|1828.72|1812.72|1829.05|1813.05|1828.62|1812.62|13
1641412730000|2022-01-05 19:58:50|1829|1813|1830.41|1814.41|1831.08|1815.08|1829|1813|23
1641412740000|2022-01-05 19:59:00|1830.1|1814.1|1826|1810|1830.1|1814.1|1826|1810|15
1641412750000|2022-01-05 19:59:10|1826.5|1810.5|1823.12|1807.12|1826.5|1810.5|1822.5|1806.5|18
1641412760000|2022-01-05 19:59:20|1823.08|1807.08|1822.9|1806.9|1824|1808|1822.88|1806.88|10
1641412770000|2022-01-05 19:59:30|1823.15|1807.15|1825.5|1809.5|1826|1810|1823.15|1807.15|23
1641412780000|2022-01-05 19:59:40|1825|1809|1825|1809|1825|1809|1825|1809|1
1641412790000|2022-01-05 19:59:50|1825.5|1809.5|1826|1810|1827|1811|1825.41|1809.41|14
1641412800000|2022-01-05 20:00:00|1825.5|1809.5|1819.5|1803.5|1825.7|1809.7|1819.5|1803.5|18
1641412810000|2022-01-05 20:00:10|1819.92|1803.92|1825|1809|1825|1809|1819.5|1803.5|21
1641412820000|2022-01-05 20:00:20|1824.6|1808.6|1826|1810|1827|1811|1824.5|1808.5|14
1641412830000|2022-01-05 20:00:30|1826.22|1810.22|1826.97|1810.97|1827.32|1811.32|1825.14|1809.14|17
1641412840000|2022-01-05 20:00:40|1826.84|1810.84|1821.48|1805.48|1827|1811|1821.33|1805.33|29
1641412850000|2022-01-05 20:00:50|1820.5|1804.5|1819|1803|1821.3|1805.3|1819|1803|18
1641412860000|2022-01-05 20:01:00|1818.5|1802.5|1819.46|1803.46|1819.71|1803.71|1818.5|1802.5|21
1641412870000|2022-01-05 20:01:10|1819.71|1803.71|1825.87|1809.87|1825.87|1809.87|1819.38|1803.38|23
1641412880000|2022-01-05 20:01:20|1826|1810|1831|1815|1831.19|1815.19|1826|1810|17
1641412890000|2022-01-05 20:01:30|1831.19|1815.19|1831.49|1815.49|1832.62|1816.62|1830|1814|19
1641412900000|2022-01-05 20:01:40|1831.27|1815.27|1832.82|1816.82|1832.82|1816.82|1830.99|1814.99|19
1641412910000|2022-01-05 20:01:50|1832.97|1816.97|1838.03|1822.03|1838.18|1822.18|1832.97|1816.97|21
1641412920000|2022-01-05 20:02:00|1838.15|1822.15|1832.96|1816.96|1838.15|1822.15|1832|1816|19
1641412930000|2022-01-05 20:02:10|1833.15|1817.15|1831.14|1815.14|1833.15|1817.15|1830.82|1814.82|16
1641412940000|2022-01-05 20:02:20|1831.06|1815.06|1832.74|1816.74|1832.74|1816.74|1830.59|1814.59|18
1641412950000|2022-01-05 20:02:30|1832.5|1816.5|1833|1817|1833.84|1817.84|1832.5|1816.5|22
1641412960000|2022-01-05 20:02:40|1832.9|1816.9|1827.05|1811.05|1832.9|1816.9|1827.05|1811.05|17
1641412970000|2022-01-05 20:02:50|1827.27|1811.27|1825.4|1809.4|1827.55|1811.55|1825.18|1809.18|16
1641412980000|2022-01-05 20:03:00|1825.65|1809.65|1830.5|1814.5|1830.5|1814.5|1825.61|1809.61|19
1641412990000|2022-01-05 20:03:10|1830.32|1814.32|1828|1812|1830.32|1814.32|1826.89|1810.89|24
1641413000000|2022-01-05 20:03:20|1828.5|1812.5|1829.5|1813.5|1829.5|1813.5|1827|1811|16
1641413010000|2022-01-05 20:03:30|1828.36|1812.36|1827.09|1811.09|1828.36|1812.36|1825.86|1809.86|15
1641413020000|2022-01-05 20:03:40|1827.5|1811.5|1828.83|1812.83|1828.83|1812.83|1825.87|1809.87|28
1641413030000|2022-01-05 20:03:50|1829|1813|1828|1812|1829|1813|1827.5|1811.5|15
1641413040000|2022-01-05 20:04:00|1828.25|1812.25|1824.93|1808.93|1828.25|1812.25|1824.93|1808.93|15
1641413050000|2022-01-05 20:04:10|1823.68|1807.68|1824.4|1808.4|1824.4|1808.4|1821.27|1805.27|23
1641413060000|2022-01-05 20:04:20|1823|1807|1821.49|1805.49|1823.57|1807.57|1820.58|1804.58|24
1641413070000|2022-01-05 20:04:30|1821.48|1805.48|1821.82|1805.82|1821.99|1805.99|1819.51|1803.51|22
1641413080000|2022-01-05 20:04:40|1822|1806|1822.25|1806.25|1825|1809|1821.83|1805.83|26
1641413090000|2022-01-05 20:04:50|1822|1806|1820.98|1804.98|1822.5|1806.5|1820.98|1804.98|21
1641413100000|2022-01-05 20:05:00|1821|1805|1819.21|1803.21|1822.65|1806.65|1819.21|1803.21|16
1641413110000|2022-01-05 20:05:10|1818.71|1802.71|1818.5|1802.5|1819.4|1803.4|1818.36|1802.36|22
1641413120000|2022-01-05 20:05:20|1818|1802|1808.33|1792.33|1818|1802|1808.33|1792.33|22
1641413130000|2022-01-05 20:05:30|1808.5|1792.5|1800.95|1784.95|1808.5|1792.5|1800.5|1784.5|21
1641413140000|2022-01-05 20:05:40|1800|1784|1805.27|1789.27|1806|1790|1798.5|1782.5|24
1641413150000|2022-01-05 20:05:50|1805.36|1789.36|1804.96|1788.96|1805.88|1789.88|1803.26|1787.26|28
1641413160000|2022-01-05 20:06:00|1805|1789|1811.85|1795.85|1811.85|1795.85|1804.96|1788.96|24
1641413170000|2022-01-05 20:06:10|1812.04|1796.04|1813.5|1797.5|1813.5|1797.5|1811.19|1795.19|23
1641413180000|2022-01-05 20:06:20|1813|1797|1810.69|1794.69|1813.5|1797.5|1809.82|1793.82|25
1641413190000|2022-01-05 20:06:30|1811.2|1795.2|1814.96|1798.96|1814.96|1798.96|1811|1795|24
1641413200000|2022-01-05 20:06:40|1815.37|1799.37|1814|1798|1816.5|1800.5|1813.93|1797.93|17
1641413210000|2022-01-05 20:06:50|1814.26|1798.26|1815.32|1799.32|1815.32|1799.32|1812.5|1796.5|23
1641413220000|2022-01-05 20:07:00|1816|1800|1815.58|1799.58|1817.5|1801.5|1815.25|1799.25|18
1641413230000|2022-01-05 20:07:10|1815.68|1799.68|1812.75|1796.75|1815.68|1799.68|1812.19|1796.19|25
1641413240000|2022-01-05 20:07:20|1812.5|1796.5|1808.55|1792.55|1812.5|1796.5|1808.5|1792.5|24
1641413250000|2022-01-05 20:07:30|1808.83|1792.83|1804.04|1788.04|1808.88|1792.88|1803.85|1787.85|21
1641413260000|2022-01-05 20:07:40|1804.4|1788.4|1797|1781|1805|1789|1797|1781|27
1641413270000|2022-01-05 20:07:50|1796.5|1780.5|1789.52|1773.52|1796.5|1780.5|1788.77|1772.77|23
1641413280000|2022-01-05 20:08:00|1788.95|1772.95|1783.81|1767.81|1788.95|1772.95|1782.9|1766.9|26
1641413290000|2022-01-05 20:08:10|1782.89|1766.89|1768.58|1752.58|1783.52|1767.52|1767.5|1751.5|31
1641413300000|2022-01-05 20:08:20|1768.24|1752.24|1776.25|1760.25|1776.45|1760.45|1765.48|1749.48|34
1641413310000|2022-01-05 20:08:30|1777.44|1761.44|1780|1764|1780.5|1764.5|1773.25|1757.25|26
1641413320000|2022-01-05 20:08:40|1778.97|1762.97|1782.29|1766.29|1782.29|1766.29|1778.2|1762.2|26
1641413330000|2022-01-05 20:08:50|1783.7|1767.7|1785|1769|1785.92|1769.92|1782.79|1766.79|21
1641413340000|2022-01-05 20:09:00|1785.5|1769.5|1792.35|1776.35|1792.87|1776.87|1784.5|1768.5|26
1641413350000|2022-01-05 20:09:10|1793.43|1777.43|1800.86|1784.86|1800.86|1784.86|1793.31|1777.31|24
1641413360000|2022-01-05 20:09:20|1800.11|1784.11|1801.19|1785.19|1801.55|1785.55|1797.25|1781.25|25
1641413370000|2022-01-05 20:09:30|1801.44|1785.44|1797.5|1781.5|1802|1786|1797.5|1781.5|18
1641413380000|2022-01-05 20:09:40|1797|1781|1796.5|1780.5|1797.39|1781.39|1794.5|1778.5|33
1641413390000|2022-01-05 20:09:50|1797.15|1781.15|1797.25|1781.25|1800.68|1784.68|1796.85|1780.85|27
1641413400000|2022-01-05 20:10:00|1795.78|1779.78|1789.5|1773.5|1795.88|1779.88|1789.5|1773.5|24
1641413410000|2022-01-05 20:10:10|1789|1773|1791.5|1775.5|1792.25|1776.25|1788.5|1772.5|24
1641413420000|2022-01-05 20:10:20|1793.88|1777.88|1795.25|1779.25|1795.25|1779.25|1792.42|1776.42|25
1641413430000|2022-01-05 20:10:30|1795|1779|1798|1782|1798.22|1782.22|1794.5|1778.5|23
1641413440000|2022-01-05 20:10:40|1799.5|1783.5|1796.07|1780.07|1799.76|1783.76|1795.25|1779.25|28
1641413450000|2022-01-05 20:10:50|1795.73|1779.73|1795.71|1779.71|1795.73|1779.73|1792|1776|25
1641413460000|2022-01-05 20:11:00|1798|1782|1789.03|1773.03|1798|1782|1789.03|1773.03|33
1641413470000|2022-01-05 20:11:10|1788.6|1772.6|1791.5|1775.5|1791.71|1775.71|1787.94|1771.94|31
1641413480000|2022-01-05 20:11:20|1791|1775|1786.07|1770.07|1791.5|1775.5|1785.57|1769.57|26
1641413490000|2022-01-05 20:11:30|1786.19|1770.19|1796.65|1780.65|1796.65|1780.65|1786.19|1770.19|33
1641413500000|2022-01-05 20:11:40|1797|1781|1794|1778|1798.59|1782.59|1794|1778|28
1641413510000|2022-01-05 20:11:50|1793.72|1777.72|1795.3|1779.3|1795.37|1779.37|1792.75|1776.75|27
1641413520000|2022-01-05 20:12:00|1795.72|1779.72|1796.9|1780.9|1797|1781|1794.5|1778.5|23
1641413530000|2022-01-05 20:12:10|1797|1781|1799.08|1783.08|1800.69|1784.69|1797|1781|24
1641413540000|2022-01-05 20:12:20|1799|1783|1799.84|1783.84|1801.38|1785.38|1799|1783|21
1641413550000|2022-01-05 20:12:30|1800.34|1784.34|1799.54|1783.54|1800.69|1784.69|1798.23|1782.23|26
1641413560000|2022-01-05 20:12:40|1799.04|1783.04|1802.04|1786.04|1802.15|1786.15|1799.04|1783.04|19
1641413570000|2022-01-05 20:12:50|1802.25|1786.25|1803|1787|1803.98|1787.98|1802.25|1786.25|17
1641413580000|2022-01-05 20:13:00|1803.04|1787.04|1800.5|1784.5|1803.53|1787.53|1799.5|1783.5|23
1641413590000|2022-01-05 20:13:10|1801|1785|1803.85|1787.85|1803.85|1787.85|1800.7|1784.7|20
1641413600000|2022-01-05 20:13:20|1804.35|1788.35|1805.5|1789.5|1805.85|1789.85|1804|1788|24
1641413610000|2022-01-05 20:13:30|1805.28|1789.28|1809.84|1793.84|1809.84|1793.84|1805|1789|21
1641413620000|2022-01-05 20:13:40|1810.85|1794.85|1812.5|1796.5|1813.5|1797.5|1810.85|1794.85|19
1641413630000|2022-01-05 20:13:50|1812.05|1796.05|1812.07|1796.07|1814.5|1798.5|1812|1796|24
1641413640000|2022-01-05 20:14:00|1811.1|1795.1|1810.02|1794.02|1811.1|1795.1|1808.92|1792.92|16
1641413650000|2022-01-05 20:14:10|1811|1795|1810.72|1794.72|1812.13|1796.13|1810.25|1794.25|24
1641413660000|2022-01-05 20:14:20|1810.5|1794.5|1811|1795|1812.05|1796.05|1810.5|1794.5|17
1641413670000|2022-01-05 20:14:30|1810.5|1794.5|1808|1792|1810.5|1794.5|1806.19|1790.19|23
1641413680000|2022-01-05 20:14:40|1807.8|1791.8|1804.59|1788.59|1807.8|1791.8|1804|1788|19
1641413690000|2022-01-05 20:14:50|1804.51|1788.51|1803.44|1787.44|1804.57|1788.57|1803.44|1787.44|10
1641413700000|2022-01-05 20:15:00|1803.08|1787.08|1800.39|1784.39|1803.44|1787.44|1799.79|1783.79|20
1641413710000|2022-01-05 20:15:10|1800.15|1784.15|1805.97|1789.97|1806|1790|1799.7|1783.7|25
1641413720000|2022-01-05 20:15:20|1806.5|1790.5|1810.05|1794.05|1810.05|1794.05|1806|1790|24
1641413730000|2022-01-05 20:15:30|1810|1794|1811.5|1795.5|1812.29|1796.29|1809.82|1793.82|24
1641413740000|2022-01-05 20:15:40|1811.55|1795.55|1813.31|1797.31|1813.4|1797.4|1810.74|1794.74|20
1641413750000|2022-01-05 20:15:50|1813.63|1797.63|1814.78|1798.78|1814.92|1798.92|1813.63|1797.63|12
1641413760000|2022-01-05 20:16:00|1814.28|1798.28|1814.14|1798.14|1814.78|1798.78|1814|1798|8
1641413770000|2022-01-05 20:16:10|1814|1798|1811.5|1795.5|1814.25|1798.25|1811|1795|18
1641413780000|2022-01-05 20:16:20|1812|1796|1808|1792|1812|1796|1807.53|1791.53|23
1641413790000|2022-01-05 20:16:30|1807.78|1791.78|1810|1794|1810.89|1794.89|1807.78|1791.78|24
1641413800000|2022-01-05 20:16:40|1810.1|1794.1|1813|1797|1813|1797|1810.1|1794.1|18
1641413810000|2022-01-05 20:16:50|1813.27|1797.27|1808.75|1792.75|1813.27|1797.27|1808.75|1792.75|18
1641413820000|2022-01-05 20:17:00|1808.95|1792.95|1808|1792|1809.04|1793.04|1806.85|1790.85|8
1641413830000|2022-01-05 20:17:10|1807.5|1791.5|1810|1794|1810.75|1794.75|1807.4|1791.4|19
1641413840000|2022-01-05 20:17:20|1810.25|1794.25|1810.09|1794.09|1812|1796|1809.65|1793.65|17
1641413850000|2022-01-05 20:17:30|1810.5|1794.5|1808.25|1792.25|1810.5|1794.5|1807.44|1791.44|18
1641413860000|2022-01-05 20:17:40|1808.5|1792.5|1811|1795|1811|1795|1808.5|1792.5|20
1641413870000|2022-01-05 20:17:50|1810.9|1794.9|1807.55|1791.55|1810.9|1794.9|1807.55|1791.55|18
1641413880000|2022-01-05 20:18:00|1808|1792|1804|1788|1809|1793|1804|1788|21
1641413890000|2022-01-05 20:18:10|1803.95|1787.95|1803.29|1787.29|1803.95|1787.95|1800.95|1784.95|17
1641413900000|2022-01-05 20:18:20|1803.5|1787.5|1805.67|1789.67|1806|1790|1801.89|1785.89|25
1641413910000|2022-01-05 20:18:30|1805.25|1789.25|1804.09|1788.09|1805.6|1789.6|1803.72|1787.72|19
1641413920000|2022-01-05 20:18:40|1804.05|1788.05|1807|1791|1807|1791|1804.05|1788.05|21
1641413930000|2022-01-05 20:18:50|1806.75|1790.75|1806.1|1790.1|1807.5|1791.5|1806|1790|26
1641413940000|2022-01-05 20:19:00|1805.92|1789.92|1802.3|1786.3|1806.02|1790.02|1802.3|1786.3|21
1641413950000|2022-01-05 20:19:10|1802.59|1786.59|1800|1784|1802.59|1786.59|1798.98|1782.98|25
1641413960000|2022-01-05 20:19:20|1799.5|1783.5|1797.32|1781.32|1799.5|1783.5|1796.1|1780.1|16
1641413970000|2022-01-05 20:19:30|1797.5|1781.5|1796.51|1780.51|1797.69|1781.69|1795.94|1779.94|17
1641413980000|2022-01-05 20:19:40|1795.6|1779.6|1793|1777|1795.6|1779.6|1792.48|1776.48|17
1641413990000|2022-01-05 20:19:50|1793.1|1777.1|1799|1783|1800|1784|1793|1777|26
1641414000000|2022-01-05 20:20:00|1798.92|1782.92|1799.5|1783.5|1799.7|1783.7|1798|1782|16
1641414010000|2022-01-05 20:20:10|1799.29|1783.29|1806.99|1790.99|1807.49|1791.49|1799.29|1783.29|25
1641414020000|2022-01-05 20:20:20|1806.81|1790.81|1806.49|1790.49|1807|1791|1805.82|1789.82|21
1641414030000|2022-01-05 20:20:30|1806.71|1790.71|1803.5|1787.5|1806.99|1790.99|1803|1787|23
1641414040000|2022-01-05 20:20:40|1803.29|1787.29|1806.33|1790.33|1806.81|1790.81|1803|1787|24
1641414050000|2022-01-05 20:20:50|1806.65|1790.65|1804.61|1788.61|1808|1792|1804|1788|29
1641414060000|2022-01-05 20:21:00|1804.29|1788.29|1803|1787|1806|1790|1802.5|1786.5|25
1641414070000|2022-01-05 20:21:10|1803.4|1787.4|1807|1791|1807|1791|1803.4|1787.4|17
1641414080000|2022-01-05 20:21:20|1807.5|1791.5|1806.34|1790.34|1807.53|1791.53|1806.34|1790.34|11
1641414090000|2022-01-05 20:21:30|1806.43|1790.43|1806|1790|1807.04|1791.04|1806|1790|11
1641414100000|2022-01-05 20:21:40|1806.5|1790.5|1806.6|1790.6|1807.08|1791.08|1806.25|1790.25|15
1641414110000|2022-01-05 20:21:50|1806.59|1790.59|1803|1787|1806.59|1790.59|1802.95|1786.95|21
1641414120000|2022-01-05 20:22:00|1803.2|1787.2|1803.85|1787.85|1804.36|1788.36|1803.2|1787.2|13
1641414130000|2022-01-05 20:22:10|1804|1788|1802.85|1786.85|1804|1788|1802.85|1786.85|13
1641414140000|2022-01-05 20:22:20|1802.79|1786.79|1801.72|1785.72|1802.85|1786.85|1801|1785|16
1641414150000|2022-01-05 20:22:30|1802|1786|1804|1788|1804.14|1788.14|1802|1786|11
1641414160000|2022-01-05 20:22:40|1803.9|1787.9|1804.39|1788.39|1804.81|1788.81|1803.61|1787.61|18
1641414170000|2022-01-05 20:22:50|1804.23|1788.23|1802.6|1786.6|1804.23|1788.23|1802.55|1786.55|10
1641414180000|2022-01-05 20:23:00|1802.65|1786.65|1802.05|1786.05|1802.7|1786.7|1801.5|1785.5|9
1641414190000|2022-01-05 20:23:10|1801.7|1785.7|1803.89|1787.89|1804.15|1788.15|1801.7|1785.7|17
1641414200000|2022-01-05 20:23:20|1804|1788|1803.63|1787.63|1804.5|1788.5|1803.63|1787.63|14
1641414210000|2022-01-05 20:23:30|1803.71|1787.71|1807.82|1791.82|1808|1792|1803.1|1787.1|20
1641414220000|2022-01-05 20:23:40|1807.63|1791.63|1810.17|1794.17|1810.5|1794.5|1807.63|1791.63|18
1641414230000|2022-01-05 20:23:50|1809.67|1793.67|1811.5|1795.5|1811.5|1795.5|1809.67|1793.67|14
1641414240000|2022-01-05 20:24:00|1813|1797|1814.82|1798.82|1814.82|1798.82|1811.91|1795.91|18
1641414250000|2022-01-05 20:24:10|1814.68|1798.68|1816.9|1800.9|1817.35|1801.35|1814.29|1798.29|18
1641414260000|2022-01-05 20:24:20|1816.74|1800.74|1815.47|1799.47|1816.74|1800.74|1815.1|1799.1|12
1641414270000|2022-01-05 20:24:30|1815.97|1799.97|1815.93|1799.93|1815.97|1799.97|1815.43|1799.43|10
1641414280000|2022-01-05 20:24:40|1815.57|1799.57|1814.46|1798.46|1815.57|1799.57|1813.92|1797.92|16
1641414290000|2022-01-05 20:24:50|1814.96|1798.96|1815.21|1799.21|1816.29|1800.29|1814.96|1798.96|11
1641414300000|2022-01-05 20:25:00|1814.85|1798.85|1813.6|1797.6|1815.5|1799.5|1813.57|1797.57|18
1641414310000|2022-01-05 20:25:10|1813.28|1797.28|1808.81|1792.81|1813.28|1797.28|1808.81|1792.81|23
1641414320000|2022-01-05 20:25:20|1808.31|1792.31|1810.5|1794.5|1810.5|1794.5|1807.86|1791.86|22
1641414330000|2022-01-05 20:25:30|1811|1795|1808.5|1792.5|1811|1795|1808|1792|17
1641414340000|2022-01-05 20:25:40|1809|1793|1809.32|1793.32|1810.1|1794.1|1809|1793|17
1641414350000|2022-01-05 20:25:50|1809|1793|1808.55|1792.55|1809.82|1793.82|1808.5|1792.5|22
1641414360000|2022-01-05 20:26:00|1808.5|1792.5|1807.99|1791.99|1808.5|1792.5|1807.68|1791.68|10
1641414370000|2022-01-05 20:26:10|1808.02|1792.02|1811|1795|1811|1795|1808.02|1792.02|9
1641414380000|2022-01-05 20:26:20|1811.5|1795.5|1813|1797|1813.09|1797.09|1810.74|1794.74|14
1641414390000|2022-01-05 20:26:30|1812.82|1796.82|1811.4|1795.4|1812.82|1796.82|1810.99|1794.99|18
1641414400000|2022-01-05 20:26:40|1811.78|1795.78|1811.5|1795.5|1812|1796|1811.5|1795.5|6
1641414410000|2022-01-05 20:26:50|1811.9|1795.9|1812.46|1796.46|1813.09|1797.09|1811.9|1795.9|11
1641414420000|2022-01-05 20:27:00|1812.5|1796.5|1809.25|1793.25|1812.5|1796.5|1809.25|1793.25|19
1641414430000|2022-01-05 20:27:10|1808.34|1792.34|1806.26|1790.26|1808.58|1792.58|1805.2|1789.2|20
1641414440000|2022-01-05 20:27:20|1807|1791|1805|1789|1807.19|1791.19|1805|1789|21
1641414450000|2022-01-05 20:27:30|1805.09|1789.09|1803.09|1787.09|1805.5|1789.5|1803.09|1787.09|12
1641414460000|2022-01-05 20:27:40|1802.82|1786.82|1801.25|1785.25|1802.82|1786.82|1799.95|1783.95|16
1641414470000|2022-01-05 20:27:50|1801.5|1785.5|1803|1787|1803|1787|1801|1785|13
1641414480000|2022-01-05 20:28:00|1803.08|1787.08|1805.45|1789.45|1805.45|1789.45|1803|1787|7
1641414490000|2022-01-05 20:28:10|1805.5|1789.5|1806.75|1790.75|1806.75|1790.75|1805.25|1789.25|11
1641414500000|2022-01-05 20:28:20|1806.5|1790.5|1805.64|1789.64|1807|1791|1805.43|1789.43|16
1641414510000|2022-01-05 20:28:30|1805.56|1789.56|1805.09|1789.09|1805.65|1789.65|1804.82|1788.82|16
1641414520000|2022-01-05 20:28:40|1803.5|1787.5|1803.88|1787.88|1803.88|1787.88|1803.09|1787.09|18
1641414530000|2022-01-05 20:28:50|1803.5|1787.5|1804.4|1788.4|1806|1790|1803.5|1787.5|14
1641414540000|2022-01-05 20:29:00|1804|1788|1801.83|1785.83|1804|1788|1801.69|1785.69|15
1641414550000|2022-01-05 20:29:10|1801.44|1785.44|1798.48|1782.48|1802.05|1786.05|1798.47|1782.47|19
1641414560000|2022-01-05 20:29:20|1798.45|1782.45|1799.89|1783.89|1799.89|1783.89|1797.72|1781.72|15
1641414570000|2022-01-05 20:29:30|1799.32|1783.32|1803.5|1787.5|1804|1788|1799.32|1783.32|15
1641414580000|2022-01-05 20:29:40|1803.75|1787.75|1804|1788|1804|1788|1803.4|1787.4|9
1641414590000|2022-01-05 20:29:50|1803.85|1787.85|1803.08|1787.08|1804.9|1788.9|1803|1787|17
1641414600000|2022-01-05 20:30:00|1803.07|1787.07|1799.9|1783.9|1803.07|1787.07|1798.98|1782.98|26
1641414610000|2022-01-05 20:30:10|1799.69|1783.69|1799.78|1783.78|1800|1784|1798.98|1782.98|12
1641414620000|2022-01-05 20:30:20|1799.92|1783.92|1798.5|1782.5|1800|1784|1798.5|1782.5|15
1641414630000|2022-01-05 20:30:30|1798.46|1782.46|1797|1781|1798.46|1782.46|1796.82|1780.82|15
1641414640000|2022-01-05 20:30:40|1796.75|1780.75|1798.95|1782.95|1799|1783|1796.75|1780.75|8
1641414650000|2022-01-05 20:30:50|1799.69|1783.69|1801|1785|1801.85|1785.85|1799.69|1783.69|17
1641414660000|2022-01-05 20:31:00|1801.05|1785.05|1798.18|1782.18|1802|1786|1798.18|1782.18|20
1641414670000|2022-01-05 20:31:10|1798.17|1782.17|1797.4|1781.4|1798.18|1782.18|1796.88|1780.88|12
1641414680000|2022-01-05 20:31:20|1797.8|1781.8|1800.59|1784.59|1800.59|1784.59|1797.78|1781.78|19
1641414690000|2022-01-05 20:31:30|1800.46|1784.46|1798.5|1782.5|1800.46|1784.46|1798.5|1782.5|14
1641414700000|2022-01-05 20:31:40|1798.57|1782.57|1798.5|1782.5|1799|1783|1798.17|1782.17|13
1641414710000|2022-01-05 20:31:50|1798.52|1782.52|1796.87|1780.87|1798.55|1782.55|1796.85|1780.85|15
1641414720000|2022-01-05 20:32:00|1797|1781|1796.39|1780.39|1798|1782|1796.39|1780.39|16
1641414730000|2022-01-05 20:32:10|1796.45|1780.45|1795.13|1779.13|1796.56|1780.56|1795.08|1779.08|19
1641414740000|2022-01-05 20:32:20|1794.92|1778.92|1794|1778|1794.92|1778.92|1793.73|1777.73|8
1641414750000|2022-01-05 20:32:30|1792.37|1776.37|1791.96|1775.96|1792.8|1776.8|1791.77|1775.77|19
1641414760000|2022-01-05 20:32:40|1792|1776|1792.55|1776.55|1794|1778|1791.85|1775.85|12
1641414770000|2022-01-05 20:32:50|1792.92|1776.92|1792.92|1776.92|1792.92|1776.92|1792.92|1776.92|1
1641414780000|2022-01-05 20:33:00|1792.42|1776.42|1792.88|1776.88|1793|1777|1791.95|1775.95|13
1641414790000|2022-01-05 20:33:10|1793|1777|1793.5|1777.5|1793.5|1777.5|1792.67|1776.67|5
1641414800000|2022-01-05 20:33:20|1793.9|1777.9|1796|1780|1796|1780|1793.9|1777.9|11
1641414810000|2022-01-05 20:33:30|1795.95|1779.95|1799|1783|1799.06|1783.06|1795.95|1779.95|17
1641414820000|2022-01-05 20:33:40|1798.82|1782.82|1799.5|1783.5|1800|1784|1798.82|1782.82|10
1641414830000|2022-01-05 20:33:50|1798.5|1782.5|1799.18|1783.18|1799.5|1783.5|1797.71|1781.71|23
1641414840000|2022-01-05 20:34:00|1799.5|1783.5|1798.02|1782.02|1799.5|1783.5|1798.02|1782.02|20
1641414850000|2022-01-05 20:34:10|1797.52|1781.52|1800.25|1784.25|1800.25|1784.25|1797.52|1781.52|12
1641414860000|2022-01-05 20:34:20|1800.5|1784.5|1800.5|1784.5|1800.5|1784.5|1799.44|1783.44|10
1641414870000|2022-01-05 20:34:30|1800.4|1784.4|1799.32|1783.32|1800.6|1784.6|1799.23|1783.23|14
1641414880000|2022-01-05 20:34:40|1798.8|1782.8|1800.22|1784.22|1800.22|1784.22|1798.8|1782.8|8
1641414890000|2022-01-05 20:34:50|1800.38|1784.38|1801.1|1785.1|1801.1|1785.1|1800.38|1784.38|5
1641414900000|2022-01-05 20:35:00|1801.42|1785.42|1800.04|1784.04|1801.6|1785.6|1800|1784|12
1641414910000|2022-01-05 20:35:10|1800.1|1784.1|1800|1784|1800.42|1784.42|1799.8|1783.8|13
1641414920000|2022-01-05 20:35:20|1800.05|1784.05|1801.19|1785.19|1801.9|1785.9|1800.05|1784.05|14
1641414930000|2022-01-05 20:35:30|1801|1785|1800.84|1784.84|1801.09|1785.09|1800.66|1784.66|7
1641414940000|2022-01-05 20:35:40|1800.09|1784.09|1797.53|1781.53|1800.09|1784.09|1797.51|1781.51|17
1641414950000|2022-01-05 20:35:50|1797.51|1781.51|1798.06|1782.06|1798.36|1782.36|1797.51|1781.51|10
1641414960000|2022-01-05 20:36:00|1798.13|1782.13|1798.29|1782.29|1798.29|1782.29|1797.46|1781.46|14
1641414970000|2022-01-05 20:36:10|1798.45|1782.45|1798.5|1782.5|1799.2|1783.2|1798.45|1782.45|10
1641414980000|2022-01-05 20:36:20|1798|1782|1797.79|1781.79|1798.12|1782.12|1797.53|1781.53|14
1641414990000|2022-01-05 20:36:30|1797.81|1781.81|1798.5|1782.5|1798.5|1782.5|1797.78|1781.78|6
1641415000000|2022-01-05 20:36:40|1798.35|1782.35|1798.5|1782.5|1798.92|1782.92|1798.35|1782.35|9
1641415010000|2022-01-05 20:36:50|1798.73|1782.73|1797.53|1781.53|1798.73|1782.73|1797.53|1781.53|8
1641415020000|2022-01-05 20:37:00|1797.61|1781.61|1795.5|1779.5|1797.61|1781.61|1795.5|1779.5|18
1641415030000|2022-01-05 20:37:10|1795|1779|1795.08|1779.08|1795.56|1779.56|1794.85|1778.85|16
1641415040000|2022-01-05 20:37:20|1795.07|1779.07|1795.22|1779.22|1795.22|1779.22|1794.85|1778.85|6
1641415050000|2022-01-05 20:37:30|1795.12|1779.12|1798|1782|1798.06|1782.06|1795.12|1779.12|13
1641415060000|2022-01-05 20:37:40|1798.5|1782.5|1798.1|1782.1|1799.05|1783.05|1798.08|1782.08|6
1641415070000|2022-01-05 20:37:50|1797.7|1781.7|1797.88|1781.88|1798.1|1782.1|1797|1781|15
1641415080000|2022-01-05 20:38:00|1797.95|1781.95|1797.92|1781.92|1798|1782|1797.42|1781.42|6
1641415090000|2022-01-05 20:38:10|1798|1782|1800.88|1784.88|1800.88|1784.88|1798|1782|9
1641415100000|2022-01-05 20:38:20|1800.38|1784.38|1799.61|1783.61|1800.38|1784.38|1799.25|1783.25|10
1641415110000|2022-01-05 20:38:30|1799.25|1783.25|1800.35|1784.35|1800.35|1784.35|1799|1783|11
1641415120000|2022-01-05 20:38:40|1800.69|1784.69|1801|1785|1801|1785|1800|1784|9
1641415130000|2022-01-05 20:38:50|1801.5|1785.5|1805|1789|1805|1789|1801.5|1785.5|17
1641415140000|2022-01-05 20:39:00|1804.65|1788.65|1803|1787|1805|1789|1802.88|1786.88|17
1641415150000|2022-01-05 20:39:10|1802.93|1786.93|1800.74|1784.74|1802.93|1786.93|1800|1784|16
1641415160000|2022-01-05 20:39:20|1800.73|1784.73|1802.5|1786.5|1802.5|1786.5|1800|1784|13
1641415170000|2022-01-05 20:39:30|1802.43|1786.43|1802.44|1786.44|1802.44|1786.44|1802.43|1786.43|4
1641415180000|2022-01-05 20:39:40|1802.6|1786.6|1801.5|1785.5|1802.72|1786.72|1801.1|1785.1|18
1641415190000|2022-01-05 20:39:50|1801.95|1785.95|1802.02|1786.02|1802.38|1786.38|1801.95|1785.95|7
1641415200000|2022-01-05 20:40:00|1802.38|1786.38|1802.84|1786.84|1802.96|1786.96|1801.45|1785.45|13
1641415210000|2022-01-05 20:40:10|1801.66|1785.66|1801|1785|1801.81|1785.81|1800.6|1784.6|15
1641415220000|2022-01-05 20:40:20|1801.25|1785.25|1802.92|1786.92|1803|1787|1801.25|1785.25|14
1641415230000|2022-01-05 20:40:30|1802.42|1786.42|1804|1788|1804.5|1788.5|1802|1786|11
1641415240000|2022-01-05 20:40:40|1804.38|1788.38|1805.85|1789.85|1805.85|1789.85|1804.38|1788.38|6
1641415250000|2022-01-05 20:40:50|1806.44|1790.44|1807|1791|1807.25|1791.25|1806.35|1790.35|5
1641415260000|2022-01-05 20:41:00|1806.5|1790.5|1806.5|1790.5|1806.81|1790.81|1806.31|1790.31|8
1641415270000|2022-01-05 20:41:10|1806.81|1790.81|1806.43|1790.43|1806.81|1790.81|1806.34|1790.34|7
1641415280000|2022-01-05 20:41:20|1806.04|1790.04|1805.41|1789.41|1806.04|1790.04|1804.92|1788.92|14
1641415290000|2022-01-05 20:41:30|1805.19|1789.19|1807|1791|1807.25|1791.25|1805.09|1789.09|10
1641415300000|2022-01-05 20:41:40|1806.9|1790.9|1806.5|1790.5|1806.9|1790.9|1806.5|1790.5|2
1641415310000|2022-01-05 20:41:50|1806.8|1790.8|1807|1791|1807.4|1791.4|1806.8|1790.8|5
1641415320000|2022-01-05 20:42:00|1806.9|1790.9|1805.7|1789.7|1806.9|1790.9|1805.61|1789.61|11
1641415330000|2022-01-05 20:42:10|1806.04|1790.04|1806.5|1790.5|1806.5|1790.5|1805.92|1789.92|6
1641415340000|2022-01-05 20:42:20|1806.02|1790.02|1805|1789|1806.02|1790.02|1805|1789|7
1641415350000|2022-01-05 20:42:30|1805.72|1789.72|1802.5|1786.5|1806.11|1790.11|1802.5|1786.5|12
1641415360000|2022-01-05 20:42:40|1803|1787|1805.45|1789.45|1805.45|1789.45|1803|1787|7
1641415370000|2022-01-05 20:42:50|1804.65|1788.65|1803.66|1787.66|1805.5|1789.5|1803.46|1787.46|14
1641415380000|2022-01-05 20:43:00|1803.8|1787.8|1802|1786|1803.8|1787.8|1801.81|1785.81|23
1641415390000|2022-01-05 20:43:10|1802.42|1786.42|1804.98|1788.98|1806.05|1790.05|1802.42|1786.42|22
1641415400000|2022-01-05 20:43:20|1804.5|1788.5|1801.72|1785.72|1804.5|1788.5|1801.72|1785.72|19
1641415410000|2022-01-05 20:43:30|1801.63|1785.63|1802|1786|1802.08|1786.08|1801.58|1785.58|9
1641415420000|2022-01-05 20:43:40|1801.94|1785.94|1802.27|1786.27|1802.69|1786.69|1801.25|1785.25|13
1641415430000|2022-01-05 20:43:50|1802.09|1786.09|1801.97|1785.97|1802.09|1786.09|1801.54|1785.54|10
1641415440000|2022-01-05 20:44:00|1801.1|1785.1|1800.55|1784.55|1801.6|1785.6|1799.92|1783.92|14
1641415450000|2022-01-05 20:44:10|1800.3|1784.3|1797.85|1781.85|1800.3|1784.3|1797.25|1781.25|18
1641415460000|2022-01-05 20:44:20|1797.84|1781.84|1798.78|1782.78|1800|1784|1797.58|1781.58|18
1641415470000|2022-01-05 20:44:30|1798.61|1782.61|1795.5|1779.5|1798.61|1782.61|1794.74|1778.74|25
1641415480000|2022-01-05 20:44:40|1795.35|1779.35|1796.5|1780.5|1797|1781|1795.25|1779.25|16
1641415490000|2022-01-05 20:44:50|1796.75|1780.75|1797.85|1781.85|1797.9|1781.9|1796.72|1780.72|12
1641415500000|2022-01-05 20:45:00|1798.2|1782.2|1797.77|1781.77|1798.52|1782.52|1797.72|1781.72|12
1641415510000|2022-01-05 20:45:10|1797.71|1781.71|1795.2|1779.2|1797.71|1781.71|1794.55|1778.55|20
1641415520000|2022-01-05 20:45:20|1795.1|1779.1|1796|1780|1797|1781|1795.1|1779.1|9
1641415530000|2022-01-05 20:45:30|1795.88|1779.88|1799|1783|1799|1783|1795.88|1779.88|9
1641415540000|2022-01-05 20:45:40|1799.22|1783.22|1801.29|1785.29|1802|1786|1799.22|1783.22|16
1641415550000|2022-01-05 20:45:50|1801.19|1785.19|1800.13|1784.13|1801.5|1785.5|1800|1784|8
1641415560000|2022-01-05 20:46:00|1800.5|1784.5|1799|1783|1800.5|1784.5|1798.36|1782.36|19
1641415570000|2022-01-05 20:46:10|1799.22|1783.22|1802.08|1786.08|1802.08|1786.08|1799.22|1783.22|13
1641415580000|2022-01-05 20:46:20|1802|1786|1803.5|1787.5|1803.5|1787.5|1802|1786|10
1641415590000|2022-01-05 20:46:30|1803.3|1787.3|1804.5|1788.5|1805|1789|1803.3|1787.3|14
1641415600000|2022-01-05 20:46:40|1804|1788|1804.95|1788.95|1805|1789|1804|1788|7
1641415610000|2022-01-05 20:46:50|1804.67|1788.67|1801|1785|1804.67|1788.67|1801|1785|14
1641415620000|2022-01-05 20:47:00|1800.9|1784.9|1801|1785|1801|1785|1800.35|1784.35|12
1641415630000|2022-01-05 20:47:10|1800.5|1784.5|1797.9|1781.9|1800.5|1784.5|1797.47|1781.47|14
1641415640000|2022-01-05 20:47:20|1797.52|1781.52|1797.75|1781.75|1797.75|1781.75|1796.3|1780.3|14
1641415650000|2022-01-05 20:47:30|1797.03|1781.03|1794.88|1778.88|1797.28|1781.28|1794.56|1778.56|17
1641415660000|2022-01-05 20:47:40|1795.19|1779.19|1796.11|1780.11|1796.16|1780.16|1795.06|1779.06|15
1641415670000|2022-01-05 20:47:50|1796|1780|1796.36|1780.36|1797|1781|1796|1780|11
1641415680000|2022-01-05 20:48:00|1796.24|1780.24|1793.32|1777.32|1796.24|1780.24|1793.32|1777.32|16
1641415690000|2022-01-05 20:48:10|1793.27|1777.27|1792.14|1776.14|1794.06|1778.06|1792.14|1776.14|19
1641415700000|2022-01-05 20:48:20|1792.23|1776.23|1794|1778|1794|1778|1792.23|1776.23|19
1641415710000|2022-01-05 20:48:30|1793.5|1777.5|1792.59|1776.59|1793.82|1777.82|1792.55|1776.55|18
1641415720000|2022-01-05 20:48:40|1792.55|1776.55|1791.63|1775.63|1792.55|1776.55|1790.82|1774.82|16
1641415730000|2022-01-05 20:48:50|1791.62|1775.62|1793.64|1777.64|1793.78|1777.78|1791.25|1775.25|15
1641415740000|2022-01-05 20:49:00|1793.92|1777.92|1793.29|1777.29|1794|1778|1793|1777|16
1641415750000|2022-01-05 20:49:10|1793.5|1777.5|1795.12|1779.12|1795.12|1779.12|1793.29|1777.29|11
1641415760000|2022-01-05 20:49:20|1795.23|1779.23|1795|1779|1795.54|1779.54|1794.84|1778.84|10
1641415770000|2022-01-05 20:49:30|1794.9|1778.9|1794.33|1778.33|1795|1779|1794|1778|10
1641415780000|2022-01-05 20:49:40|1794.62|1778.62|1795|1779|1795|1779|1794.62|1778.62|7
1641415790000|2022-01-05 20:49:50|1794.81|1778.81|1792.74|1776.74|1795|1779|1792.74|1776.74|24
1641415800000|2022-01-05 20:50:00|1792.31|1776.31|1790.21|1774.21|1792.31|1776.31|1790.21|1774.21|16
1641415810000|2022-01-05 20:50:10|1790.02|1774.02|1792|1776|1792|1776|1790.02|1774.02|16
1641415820000|2022-01-05 20:50:20|1791.79|1775.79|1792.5|1776.5|1792.5|1776.5|1791.72|1775.72|9
1641415830000|2022-01-05 20:50:30|1793|1777|1794|1778|1794.19|1778.19|1792.78|1776.78|11
1641415840000|2022-01-05 20:50:40|1794.69|1778.69|1792.58|1776.58|1795|1779|1791.96|1775.96|13
1641415850000|2022-01-05 20:50:50|1792.4|1776.4|1792.4|1776.4|1792.65|1776.65|1792.4|1776.4|4
1641415860000|2022-01-05 20:51:00|1792.09|1776.09|1793|1777|1793.07|1777.07|1792.09|1776.09|8
1641415870000|2022-01-05 20:51:10|1793.05|1777.05|1790.61|1774.61|1793.05|1777.05|1790.5|1774.5|15
1641415880000|2022-01-05 20:51:20|1790.78|1774.78|1790.5|1774.5|1790.78|1774.78|1790.5|1774.5|4
1641415890000|2022-01-05 20:51:30|1790.25|1774.25|1790.37|1774.37|1790.5|1774.5|1790.25|1774.25|3
1641415900000|2022-01-05 20:51:40|1790.5|1774.5|1788.5|1772.5|1790.5|1774.5|1787.94|1771.94|13
1641415910000|2022-01-05 20:51:50|1789|1773|1788|1772|1789|1773|1788|1772|5
1641415920000|2022-01-05 20:52:00|1787.99|1771.99|1788.35|1772.35|1788.35|1772.35|1787.77|1771.77|6
1641415930000|2022-01-05 20:52:10|1788|1772|1786.69|1770.69|1788|1772|1785.99|1769.99|20
1641415940000|2022-01-05 20:52:20|1786.88|1770.88|1789|1773|1789|1773|1786.88|1770.88|17
1641415950000|2022-01-05 20:52:30|1788.93|1772.93|1788|1772|1789|1773|1787.6|1771.6|13
1641415960000|2022-01-05 20:52:40|1787.81|1771.81|1789.99|1773.99|1790|1774|1787.7|1771.7|11
1641415970000|2022-01-05 20:52:50|1790.94|1774.94|1793|1777|1793.55|1777.55|1790.94|1774.94|23
1641415980000|2022-01-05 20:53:00|1792.9|1776.9|1791|1775|1793|1777|1790.41|1774.41|12
1641415990000|2022-01-05 20:53:10|1791.13|1775.13|1789.99|1773.99|1791.5|1775.5|1789.49|1773.49|15
1641416000000|2022-01-05 20:53:20|1789.87|1773.87|1788.47|1772.47|1789.87|1773.87|1788.31|1772.31|8
1641416010000|2022-01-05 20:53:30|1788.66|1772.66|1788.5|1772.5|1788.66|1772.66|1788|1772|8
1641416020000|2022-01-05 20:53:40|1788.29|1772.29|1787.73|1771.73|1788.88|1772.88|1787.73|1771.73|15
1641416030000|2022-01-05 20:53:50|1787.72|1771.72|1786.71|1770.71|1787.72|1771.72|1786.58|1770.58|14
1641416040000|2022-01-05 20:54:00|1786.82|1770.82|1788.15|1772.15|1788.15|1772.15|1786.5|1770.5|14
1641416050000|2022-01-05 20:54:10|1788|1772|1786.5|1770.5|1788|1772|1786.3|1770.3|17
1641416060000|2022-01-05 20:54:20|1786.48|1770.48|1787.15|1771.15|1787.15|1771.15|1786.48|1770.48|5
1641416070000|2022-01-05 20:54:30|1787.65|1771.65|1788|1772|1788|1772|1787.39|1771.39|11
1641416080000|2022-01-05 20:54:40|1787.5|1771.5|1787|1771|1788|1772|1786.74|1770.74|16
1641416090000|2022-01-05 20:54:50|1787.07|1771.07|1785.5|1769.5|1787.07|1771.07|1785.5|1769.5|16
1641416100000|2022-01-05 20:55:00|1785.69|1769.69|1785.8|1769.8|1786.19|1770.19|1785.5|1769.5|13
1641416110000|2022-01-05 20:55:10|1785.6|1769.6|1783.5|1767.5|1785.6|1769.6|1781.88|1765.88|21
1641416120000|2022-01-05 20:55:20|1783.75|1767.75|1783.1|1767.1|1784.05|1768.05|1783.1|1767.1|15
1641416130000|2022-01-05 20:55:30|1783.2|1767.2|1779.5|1763.5|1783.6|1767.6|1779|1763|22
1641416140000|2022-01-05 20:55:40|1780.09|1764.09|1780.52|1764.52|1781|1765|1780|1764|16
1641416150000|2022-01-05 20:55:50|1780.3|1764.3|1783.45|1767.45|1783.76|1767.76|1780.19|1764.19|21
1641416160000|2022-01-05 20:56:00|1783.33|1767.33|1779.16|1763.16|1783.33|1767.33|1779|1763|26
1641416170000|2022-01-05 20:56:10|1779.15|1763.15|1778.5|1762.5|1779.2|1763.2|1778.5|1762.5|16
1641416180000|2022-01-05 20:56:20|1778.79|1762.79|1780|1764|1780|1764|1778|1762|19
1641416190000|2022-01-05 20:56:30|1780.19|1764.19|1779.05|1763.05|1781|1765|1779.05|1763.05|19
1641416200000|2022-01-05 20:56:40|1779.37|1763.37|1779.14|1763.14|1780|1764|1779.14|1763.14|13
1641416210000|2022-01-05 20:56:50|1779.13|1763.13|1779|1763|1779.63|1763.63|1778.88|1762.88|8
1641416220000|2022-01-05 20:57:00|1778.92|1762.92|1779.5|1763.5|1779.5|1763.5|1778.7|1762.7|11
1641416230000|2022-01-05 20:57:10|1779.13|1763.13|1778.89|1762.89|1779.13|1763.13|1778.51|1762.51|13
1641416240000|2022-01-05 20:57:20|1778.51|1762.51|1780|1764|1780.08|1764.08|1778.51|1762.51|12
1641416250000|2022-01-05 20:57:30|1780.29|1764.29|1778.86|1762.86|1780.29|1764.29|1778.75|1762.75|15
1641416260000|2022-01-05 20:57:40|1778.85|1762.85|1778.5|1762.5|1779|1763|1778.25|1762.25|11
1641416270000|2022-01-05 20:57:50|1778.25|1762.25|1779|1763|1779.3|1763.3|1778.25|1762.25|15
1641416280000|2022-01-05 20:58:00|1779.22|1763.22|1779.5|1763.5|1779.5|1763.5|1778.8|1762.8|6
1641416290000|2022-01-05 20:58:10|1780|1764|1778.25|1762.25|1780.52|1764.52|1778.25|1762.25|17
1641416300000|2022-01-05 20:58:20|1778.75|1762.75|1780.19|1764.19|1780.69|1764.69|1778.75|1762.75|8
1641416310000|2022-01-05 20:58:30|1780|1764|1779|1763|1780|1764|1779|1763|12
1641416320000|2022-01-05 20:58:40|1779.11|1763.11|1778.95|1762.95|1779.11|1763.11|1778.95|1762.95|3
1641416330000|2022-01-05 20:58:50|1779|1763|1777.84|1761.84|1779|1763|1777.57|1761.57|18
1641416340000|2022-01-05 20:59:00|1778|1762|1781.3|1765.3|1781.7|1765.7|1778|1762|16
1641416350000|2022-01-05 20:59:10|1781.8|1765.8|1784|1768|1784.79|1768.79|1781|1765|20
1641416360000|2022-01-05 20:59:20|1783.91|1767.91|1783|1767|1784|1768|1782.7|1766.7|18
1641416370000|2022-01-05 20:59:30|1783.29|1767.29|1783|1767|1783.5|1767.5|1783|1767|5
1641416380000|2022-01-05 20:59:40|1782.63|1766.63|1782|1766|1782.63|1766.63|1782|1766|6
1641416390000|2022-01-05 20:59:50|1781.88|1765.88|1781.89|1765.89|1782.05|1766.05|1780.5|1764.5|16
1641416400000|2022-01-05 21:00:00|1782|1766|1777.99|1761.99|1782|1766|1777.99|1761.99|19
1641416410000|2022-01-05 21:00:10|1778.09|1762.09|1779.22|1763.22|1779.5|1763.5|1777.5|1761.5|23
1641416420000|2022-01-05 21:00:20|1780|1764|1783.5|1767.5|1784|1768|1780|1764|21
1641416430000|2022-01-05 21:00:30|1783.25|1767.25|1786|1770|1786|1770|1783.1|1767.1|13
1641416440000|2022-01-05 21:00:40|1785.75|1769.75|1789|1773|1789|1773|1785|1769|16
1641416450000|2022-01-05 21:00:50|1789.22|1773.22|1791.73|1775.73|1791.73|1775.73|1789.22|1773.22|14
1641416460000|2022-01-05 21:01:00|1791.86|1775.86|1793.22|1777.22|1793.5|1777.5|1791.73|1775.73|16
1641416470000|2022-01-05 21:01:10|1793.5|1777.5|1793|1777|1794.06|1778.06|1792.72|1776.72|19
1641416480000|2022-01-05 21:01:20|1792.9|1776.9|1792.46|1776.46|1793|1777|1791.98|1775.98|24
1641416490000|2022-01-05 21:01:30|1792.74|1776.74|1791.71|1775.71|1792.74|1776.74|1791.71|1775.71|7
1641416500000|2022-01-05 21:01:40|1791.36|1775.36|1789.8|1773.8|1791.36|1775.36|1789.5|1773.5|12
1641416510000|2022-01-05 21:01:50|1790|1774|1789|1773|1791|1775|1788.87|1772.87|21
1641416520000|2022-01-05 21:02:00|1788.5|1772.5|1788.5|1772.5|1789|1773|1788|1772|13
1641416530000|2022-01-05 21:02:10|1789.03|1773.03|1788.2|1772.2|1789.5|1773.5|1788.11|1772.11|17
1641416540000|2022-01-05 21:02:20|1788.49|1772.49|1787.69|1771.69|1789|1773|1787.69|1771.69|15
1641416550000|2022-01-05 21:02:30|1787|1771|1788.5|1772.5|1788.5|1772.5|1787|1771|15
1641416560000|2022-01-05 21:02:40|1788.72|1772.72|1787.63|1771.63|1788.72|1772.72|1787.46|1771.46|12
1641416570000|2022-01-05 21:02:50|1787.73|1771.73|1788.06|1772.06|1788.06|1772.06|1787.73|1771.73|6
1641416580000|2022-01-05 21:03:00|1788|1772|1788.5|1772.5|1789|1773|1788|1772|9
1641416590000|2022-01-05 21:03:10|1788.12|1772.12|1789.25|1773.25|1789.25|1773.25|1788.12|1772.12|11
1641416600000|2022-01-05 21:03:20|1789.5|1773.5|1790.18|1774.18|1790.18|1774.18|1789.5|1773.5|5
1641416610000|2022-01-05 21:03:30|1790.39|1774.39|1789.56|1773.56|1790.39|1774.39|1789.5|1773.5|13
1641416620000|2022-01-05 21:03:40|1789.5|1773.5|1789.81|1773.81|1789.81|1773.81|1789.5|1773.5|5
1641416630000|2022-01-05 21:03:50|1789.66|1773.66|1790|1774|1790|1774|1789.66|1773.66|3
1641416640000|2022-01-05 21:04:00|1790.09|1774.09|1788.61|1772.61|1790.09|1774.09|1788.31|1772.31|11
1641416650000|2022-01-05 21:04:10|1788.42|1772.42|1789|1773|1789|1773|1788.1|1772.1|14
1641416660000|2022-01-05 21:04:20|1789.25|1773.25|1789.61|1773.61|1790.5|1774.5|1789.25|1773.25|10
1641416670000|2022-01-05 21:04:30|1789.56|1773.56|1788.13|1772.13|1789.56|1773.56|1788.05|1772.05|9
1641416680000|2022-01-05 21:04:40|1788.1|1772.1|1788.36|1772.36|1788.5|1772.5|1788|1772|6
1641416690000|2022-01-05 21:04:50|1788.58|1772.58|1790|1774|1790|1774|1788.58|1772.58|5
1641416700000|2022-01-05 21:05:00|1790.45|1774.45|1791.58|1775.58|1792|1776|1790.45|1774.45|10
1641416710000|2022-01-05 21:05:10|1791.96|1775.96|1795.5|1779.5|1795.55|1779.55|1791.96|1775.96|17
1641416720000|2022-01-05 21:05:20|1796|1780|1793.1|1777.1|1796|1780|1792.9|1776.9|17
1641416730000|2022-01-05 21:05:30|1793|1777|1794.13|1778.13|1794.5|1778.5|1793|1777|8
1641416740000|2022-01-05 21:05:40|1794.29|1778.29|1795.71|1779.71|1796|1780|1794|1778|12
1641416750000|2022-01-05 21:05:50|1796|1780|1795.72|1779.72|1796.15|1780.15|1795.5|1779.5|7
1641416760000|2022-01-05 21:06:00|1795.52|1779.52|1796.5|1780.5|1796.5|1780.5|1795.52|1779.52|6
1641416770000|2022-01-05 21:06:10|1796.91|1780.91|1796.55|1780.55|1796.91|1780.91|1796.55|1780.55|3
1641416780000|2022-01-05 21:06:20|1796.91|1780.91|1799.5|1783.5|1799.5|1783.5|1796.91|1780.91|7
1641416790000|2022-01-05 21:06:30|1799.85|1783.85|1801.8|1785.8|1802.22|1786.22|1799.85|1783.85|19
1641416800000|2022-01-05 21:06:40|1801.72|1785.72|1804.5|1788.5|1804.5|1788.5|1800.81|1784.81|17
1641416810000|2022-01-05 21:06:50|1804|1788|1804|1788|1804.4|1788.4|1803.65|1787.65|11
1641416820000|2022-01-05 21:07:00|1804.25|1788.25|1804.5|1788.5|1804.75|1788.75|1803.98|1787.98|14
1641416830000|2022-01-05 21:07:10|1804.18|1788.18|1803.5|1787.5|1804.18|1788.18|1803.5|1787.5|8
1641416840000|2022-01-05 21:07:20|1803.66|1787.66|1802.77|1786.77|1803.66|1787.66|1802.75|1786.75|11
1641416850000|2022-01-05 21:07:30|1803.4|1787.4|1802.55|1786.55|1803.4|1787.4|1802.5|1786.5|10
1641416860000|2022-01-05 21:07:40|1802.5|1786.5|1800.22|1784.22|1802.5|1786.5|1800.03|1784.03|14
1641416870000|2022-01-05 21:07:50|1800.18|1784.18|1801|1785|1801|1785|1800.18|1784.18|9
1641416880000|2022-01-05 21:08:00|1801.25|1785.25|1801|1785|1801.25|1785.25|1801|1785|4
1641416890000|2022-01-05 21:08:10|1800.85|1784.85|1799.75|1783.75|1800.85|1784.85|1799.47|1783.47|10
1641416900000|2022-01-05 21:08:20|1799.85|1783.85|1799.5|1783.5|1799.85|1783.85|1799|1783|9
1641416910000|2022-01-05 21:08:30|1799.7|1783.7|1796.31|1780.31|1799.7|1783.7|1796.31|1780.31|19
1641416920000|2022-01-05 21:08:40|1796|1780|1796.88|1780.88|1797|1781|1796|1780|12
1641416930000|2022-01-05 21:08:50|1796.9|1780.9|1796.8|1780.8|1796.9|1780.9|1796.29|1780.29|5
1641416940000|2022-01-05 21:09:00|1796.84|1780.84|1796.5|1780.5|1796.94|1780.94|1796|1780|13
1641416950000|2022-01-05 21:09:10|1796.79|1780.79|1796.3|1780.3|1796.8|1780.8|1796.3|1780.3|6
1641416960000|2022-01-05 21:09:20|1796.31|1780.31|1796.1|1780.1|1796.5|1780.5|1795.9|1779.9|8
1641416970000|2022-01-05 21:09:30|1796.21|1780.21|1797|1781|1797|1781|1796.21|1780.21|5
1641416980000|2022-01-05 21:09:40|1796.6|1780.6|1797.32|1781.32|1797.98|1781.98|1796.6|1780.6|15
1641416990000|2022-01-05 21:09:50|1797.05|1781.05|1794.99|1778.99|1797.05|1781.05|1794.86|1778.86|14
1641417000000|2022-01-05 21:10:00|1794.97|1778.97|1794.29|1778.29|1794.97|1778.97|1793.95|1777.95|6
1641417010000|2022-01-05 21:10:10|1793.85|1777.85|1791.65|1775.65|1793.85|1777.85|1791.65|1775.65|10
1641417020000|2022-01-05 21:10:20|1791.93|1775.93|1792.09|1776.09|1792.16|1776.16|1791.93|1775.93|6
1641417030000|2022-01-05 21:10:30|1792.5|1776.5|1794.13|1778.13|1794.13|1778.13|1792.5|1776.5|9
1641417040000|2022-01-05 21:10:40|1794|1778|1794.09|1778.09|1794.5|1778.5|1794|1778|7
1641417050000|2022-01-05 21:10:50|1794.14|1778.14|1792.67|1776.67|1794.5|1778.5|1792.33|1776.33|13
1641417060000|2022-01-05 21:11:00|1792.13|1776.13|1795.66|1779.66|1795.66|1779.66|1792.13|1776.13|17
1641417070000|2022-01-05 21:11:10|1796.19|1780.19|1793.15|1777.15|1796.5|1780.5|1793.15|1777.15|13
1641417080000|2022-01-05 21:11:20|1793.27|1777.27|1791.12|1775.12|1793.27|1777.27|1791|1775|12
1641417090000|2022-01-05 21:11:30|1791|1775|1791.4|1775.4|1791.42|1775.42|1790.96|1774.96|6
1641417100000|2022-01-05 21:11:40|1791.71|1775.71|1792|1776|1792.81|1776.81|1791.31|1775.31|13
1641417110000|2022-01-05 21:11:50|1792.2|1776.2|1792.31|1776.31|1792.75|1776.75|1791.93|1775.93|14
1641417120000|2022-01-05 21:12:00|1792.25|1776.25|1793.25|1777.25|1793.25|1777.25|1792|1776|13
1641417130000|2022-01-05 21:12:10|1793|1777|1793|1777|1794.09|1778.09|1793|1777|12
1641417140000|2022-01-05 21:12:20|1792.81|1776.81|1792.5|1776.5|1792.81|1776.81|1792.25|1776.25|4
1641417150000|2022-01-05 21:12:30|1793|1777|1794|1778|1794|1778|1793|1777|4
1641417160000|2022-01-05 21:12:40|1794.5|1778.5|1795|1779|1795|1779|1794.5|1778.5|2
1641417170000|2022-01-05 21:12:50|1796|1780|1796.31|1780.31|1796.5|1780.5|1795.96|1779.96|8
1641417180000|2022-01-05 21:13:00|1796.5|1780.5|1798.45|1782.45|1798.45|1782.45|1796.5|1780.5|7
1641417190000|2022-01-05 21:13:10|1798.64|1782.64|1799.59|1783.59|1800|1784|1798.64|1782.64|12
1641417200000|2022-01-05 21:13:20|1799.4|1783.4|1800|1784|1800.08|1784.08|1799.25|1783.25|18
1641417220000|2022-01-05 21:13:40|1799.71|1783.71|1797.7|1781.7|1799.71|1783.71|1797.7|1781.7|9
1641417230000|2022-01-05 21:13:50|1797.5|1781.5|1797|1781|1797.5|1781.5|1796.93|1780.93|3
1641417240000|2022-01-05 21:14:00|1796.9|1780.9|1796.63|1780.63|1797|1781|1796.33|1780.33|12
1641417250000|2022-01-05 21:14:10|1796.55|1780.55|1797|1781|1797|1781|1795.95|1779.95|12
1641417260000|2022-01-05 21:14:20|1797.5|1781.5|1798.5|1782.5|1799|1783|1797.5|1781.5|5
1641417280000|2022-01-05 21:14:40|1798.01|1782.01|1797.51|1781.51|1798.01|1782.01|1797.51|1781.51|5
1641417290000|2022-01-05 21:14:50|1797.61|1781.61|1797|1781|1797.61|1781.61|1796.76|1780.76|5
1641417300000|2022-01-05 21:15:00|1797.51|1781.51|1797.6|1781.6|1798.01|1782.01|1797.51|1781.51|4
1641417310000|2022-01-05 21:15:10|1797.51|1781.51|1795|1779|1797.51|1781.51|1795|1779|15
1641417320000|2022-01-05 21:15:20|1795.29|1779.29|1794.89|1778.89|1795.7|1779.7|1794.89|1778.89|7
1641417330000|2022-01-05 21:15:30|1794.8|1778.8|1794.45|1778.45|1794.89|1778.89|1794.45|1778.45|4
1641417340000|2022-01-05 21:15:40|1794.53|1778.53|1793.25|1777.25|1794.72|1778.72|1792.7|1776.7|13
1641417350000|2022-01-05 21:15:50|1793.1|1777.1|1792.8|1776.8|1793.1|1777.1|1792.8|1776.8|6
1641417360000|2022-01-05 21:16:00|1792.5|1776.5|1790.75|1774.75|1792.5|1776.5|1789.61|1773.61|19
1641417370000|2022-01-05 21:16:10|1790.5|1774.5|1789.09|1773.09|1790.5|1774.5|1789.09|1773.09|13
1641417380000|2022-01-05 21:16:20|1789|1773|1786.69|1770.69|1789.26|1773.26|1786.19|1770.19|19
1641417390000|2022-01-05 21:16:30|1786.88|1770.88|1786.8|1770.8|1787|1771|1786.49|1770.49|6
1641417400000|2022-01-05 21:16:40|1786.49|1770.49|1786.79|1770.79|1787.4|1771.4|1786.34|1770.34|8
1641417410000|2022-01-05 21:16:50|1786.59|1770.59|1788|1772|1788.25|1772.25|1786.59|1770.59|8
1641417420000|2022-01-05 21:17:00|1788.25|1772.25|1788.22|1772.22|1789|1773|1788.22|1772.22|6
1641417430000|2022-01-05 21:17:10|1788.29|1772.29|1788.72|1772.72|1788.72|1772.72|1788.02|1772.02|11
1641417440000|2022-01-05 21:17:20|1788.5|1772.5|1786.65|1770.65|1788.72|1772.72|1786.34|1770.34|17
1641417450000|2022-01-05 21:17:30|1787.5|1771.5|1787.5|1771.5|1788|1772|1787.5|1771.5|3
1641417460000|2022-01-05 21:17:40|1787.55|1771.55|1786.45|1770.45|1787.55|1771.55|1786.45|1770.45|7
1641417470000|2022-01-05 21:17:50|1786.38|1770.38|1786.36|1770.36|1786.8|1770.8|1786.15|1770.15|14
1641417480000|2022-01-05 21:18:00|1786.43|1770.43|1788.72|1772.72|1788.75|1772.75|1786.08|1770.08|15
1641417490000|2022-01-05 21:18:10|1789|1773|1789.5|1773.5|1790|1774|1788.67|1772.67|11
1641417500000|2022-01-05 21:18:20|1789.4|1773.4|1787.93|1771.93|1789.5|1773.5|1787.4|1771.4|17
1641417510000|2022-01-05 21:18:30|1787.92|1771.92|1788|1772|1788|1772|1787.2|1771.2|13
1641417520000|2022-01-05 21:18:40|1788.15|1772.15|1790.29|1774.29|1790.45|1774.45|1788.15|1772.15|12
1641417530000|2022-01-05 21:18:50|1790.25|1774.25|1789.85|1773.85|1790.48|1774.48|1789.85|1773.85|5
1641417540000|2022-01-05 21:19:00|1789.75|1773.75|1790|1774|1790.1|1774.1|1789.5|1773.5|10
1641417550000|2022-01-05 21:19:10|1789.8|1773.8|1787.46|1771.46|1789.8|1773.8|1787.46|1771.46|16
1641417560000|2022-01-05 21:19:20|1786.96|1770.96|1786.33|1770.33|1787.03|1771.03|1786.33|1770.33|16
1641417570000|2022-01-05 21:19:30|1786.46|1770.46|1786.36|1770.36|1787|1771|1786.33|1770.33|15
1641417580000|2022-01-05 21:19:40|1786.5|1770.5|1786.04|1770.04|1786.6|1770.6|1786.04|1770.04|6
1641417590000|2022-01-05 21:19:50|1786.19|1770.19|1786.5|1770.5|1787|1771|1786.19|1770.19|5
1641417600000|2022-01-05 21:20:00|1786.19|1770.19|1786.69|1770.69|1787|1771|1786.19|1770.19|6
1641417610000|2022-01-05 21:20:10|1787|1771|1786.37|1770.37|1787|1771|1786.19|1770.19|9
1641417620000|2022-01-05 21:20:20|1786.23|1770.23|1785.93|1769.93|1786.37|1770.37|1785.64|1769.64|11
1641417630000|2022-01-05 21:20:30|1786.01|1770.01|1786.08|1770.08|1786.4|1770.4|1785.8|1769.8|11
1641417640000|2022-01-05 21:20:40|1785.89|1769.89|1785.64|1769.64|1786.19|1770.19|1785.57|1769.57|11
1641417650000|2022-01-05 21:20:50|1785.68|1769.68|1786.5|1770.5|1786.5|1770.5|1785.68|1769.68|4
1641417660000|2022-01-05 21:21:00|1786.79|1770.79|1788.85|1772.85|1788.85|1772.85|1786.79|1770.79|14
1641417670000|2022-01-05 21:21:10|1789|1773|1789.5|1773.5|1789.5|1773.5|1789|1773|3
1641417680000|2022-01-05 21:21:20|1790|1774|1789.7|1773.7|1790|1774|1789.7|1773.7|4
1641417690000|2022-01-05 21:21:30|1789.6|1773.6|1789.4|1773.4|1789.95|1773.95|1789.4|1773.4|7
1641417700000|2022-01-05 21:21:40|1789.9|1773.9|1791|1775|1791|1775|1789.9|1773.9|6
1641417710000|2022-01-05 21:21:50|1791.5|1775.5|1794|1778|1794.5|1778.5|1791.5|1775.5|15
1641417720000|2022-01-05 21:22:00|1793.77|1777.77|1792.5|1776.5|1793.9|1777.9|1792.1|1776.1|11
1641417730000|2022-01-05 21:22:10|1792|1776|1791.08|1775.08|1792|1776|1790.14|1774.14|14
1641417740000|2022-01-05 21:22:20|1791.03|1775.03|1790.36|1774.36|1791.03|1775.03|1790.17|1774.17|16
1641417750000|2022-01-05 21:22:30|1790.55|1774.55|1790.83|1774.83|1791|1775|1790.36|1774.36|5
1641417760000|2022-01-05 21:22:40|1790.5|1774.5|1789.56|1773.56|1790.5|1774.5|1789.56|1773.56|9
1641417770000|2022-01-05 21:22:50|1789.62|1773.62|1789.56|1773.56|1789.77|1773.77|1789.56|1773.56|5
1641417780000|2022-01-05 21:23:00|1789.72|1773.72|1789.63|1773.63|1789.72|1773.72|1789.63|1773.63|2
1641417790000|2022-01-05 21:23:10|1789.55|1773.55|1789.16|1773.16|1789.67|1773.67|1789.16|1773.16|4
1641417800000|2022-01-05 21:23:20|1788.61|1772.61|1786.52|1770.52|1788.61|1772.61|1786.52|1770.52|14
1641417810000|2022-01-05 21:23:30|1786.38|1770.38|1783.9|1767.9|1786.38|1770.38|1783.9|1767.9|14
1641417820000|2022-01-05 21:23:40|1783.24|1767.24|1781.09|1765.09|1783.24|1767.24|1781.09|1765.09|15
1641417830000|2022-01-05 21:23:50|1780.93|1764.93|1781.7|1765.7|1781.7|1765.7|1780.93|1764.93|12
1641417840000|2022-01-05 21:24:00|1782|1766|1782.25|1766.25|1782.25|1766.25|1781.85|1765.85|8
1641417850000|2022-01-05 21:24:10|1782.65|1766.65|1782.25|1766.25|1782.65|1766.65|1782.25|1766.25|2
1641417860000|2022-01-05 21:24:20|1782.75|1766.75|1783|1767|1783|1767|1782|1766|8
1641417870000|2022-01-05 21:24:30|1782.89|1766.89|1783.8|1767.8|1783.8|1767.8|1782.89|1766.89|5
1641417880000|2022-01-05 21:24:40|1784|1768|1784.18|1768.18|1784.5|1768.5|1784|1768|12
1641417890000|2022-01-05 21:24:50|1784.55|1768.55|1783.73|1767.73|1784.55|1768.55|1783.73|1767.73|11
1641417900000|2022-01-05 21:25:00|1783.83|1767.83|1782.88|1766.88|1784|1768|1782.88|1766.88|10
1641417910000|2022-01-05 21:25:10|1782.55|1766.55|1783.23|1767.23|1783.23|1767.23|1782.5|1766.5|6
1641417920000|2022-01-05 21:25:20|1783.13|1767.13|1783.37|1767.37|1783.37|1767.37|1783.13|1767.13|5
1641417930000|2022-01-05 21:25:30|1783.23|1767.23|1782.15|1766.15|1783.23|1767.23|1782.15|1766.15|4
1641417940000|2022-01-05 21:25:40|1782.5|1766.5|1781.08|1765.08|1782.6|1766.6|1781.08|1765.08|8
1641417950000|2022-01-05 21:25:50|1780.97|1764.97|1780.57|1764.57|1780.97|1764.97|1780.5|1764.5|7
1641417960000|2022-01-05 21:26:00|1780.95|1764.95|1781.14|1765.14|1781.22|1765.22|1780.55|1764.55|7
1641417970000|2022-01-05 21:26:10|1781.25|1765.25|1781.5|1765.5|1781.68|1765.68|1781.25|1765.25|5
1641417980000|2022-01-05 21:26:20|1782.5|1766.5|1782.5|1766.5|1782.5|1766.5|1782.32|1766.32|3
1641417990000|2022-01-05 21:26:30|1783.4|1767.4|1782.53|1766.53|1783.9|1767.9|1782.53|1766.53|9
1641418000000|2022-01-05 21:26:40|1782.52|1766.52|1781.15|1765.15|1782.52|1766.52|1781.15|1765.15|11
1641418010000|2022-01-05 21:26:50|1780.83|1764.83|1779.9|1763.9|1781.03|1765.03|1779.9|1763.9|12
1641418020000|2022-01-05 21:27:00|1780|1764|1780|1764|1780.5|1764.5|1780|1764|3
1641418030000|2022-01-05 21:27:10|1779.69|1763.69|1778.9|1762.9|1779.69|1763.69|1778.9|1762.9|13
1641418040000|2022-01-05 21:27:20|1779|1763|1777.91|1761.91|1779|1763|1777.91|1761.91|5
1641418050000|2022-01-05 21:27:30|1778.2|1762.2|1778|1762|1778.5|1762.5|1778|1762|8
1641418060000|2022-01-05 21:27:40|1778.25|1762.25|1778.41|1762.41|1778.5|1762.5|1778|1762|9
1641418070000|2022-01-05 21:27:50|1778.5|1762.5|1778.7|1762.7|1778.7|1762.7|1778.41|1762.41|4
1641418080000|2022-01-05 21:28:00|1778.63|1762.63|1780|1764|1780|1764|1778.63|1762.63|6
1641418090000|2022-01-05 21:28:10|1780.09|1764.09|1781|1765|1781|1765|1780|1764|5
1641418100000|2022-01-05 21:28:20|1780.9|1764.9|1779.92|1763.92|1780.9|1764.9|1779.92|1763.92|7
1641418110000|2022-01-05 21:28:30|1779.75|1763.75|1779.42|1763.42|1779.75|1763.75|1779.42|1763.42|7
1641418120000|2022-01-05 21:28:40|1779.19|1763.19|1777.48|1761.48|1779.19|1763.19|1777.48|1761.48|8
1641418130000|2022-01-05 21:28:50|1777.5|1761.5|1775.72|1759.72|1777.5|1761.5|1775.72|1759.72|7
1641418140000|2022-01-05 21:29:00|1775.5|1759.5|1776.7|1760.7|1776.7|1760.7|1773.87|1757.87|15
1641418150000|2022-01-05 21:29:10|1776.85|1760.85|1778.5|1762.5|1778.5|1762.5|1776.85|1760.85|15
1641418160000|2022-01-05 21:29:20|1779|1763|1778|1762|1779|1763|1778|1762|3
1641418170000|2022-01-05 21:29:30|1778.28|1762.28|1776.28|1760.28|1778.28|1762.28|1776.28|1760.28|11
1641418180000|2022-01-05 21:29:40|1776.21|1760.21|1778|1762|1778|1762|1776.21|1760.21|8
1641418190000|2022-01-05 21:29:50|1778.25|1762.25|1780.92|1764.92|1781|1765|1778.25|1762.25|9
1641418200000|2022-01-05 21:30:00|1781|1765|1781.09|1765.09|1781.1|1765.1|1780.15|1764.15|12
1641418210000|2022-01-05 21:30:10|1781.22|1765.22|1781.85|1765.85|1782.5|1766.5|1781.22|1765.22|8
1641418220000|2022-01-05 21:30:20|1781.67|1765.67|1779.69|1763.69|1781.67|1765.67|1779.69|1763.69|7
1641418230000|2022-01-05 21:30:30|1779.22|1763.22|1776.92|1760.92|1779.22|1763.22|1776.69|1760.69|14
1641418240000|2022-01-05 21:30:40|1776.89|1760.89|1777|1761|1777.14|1761.14|1776.89|1760.89|5
1641418250000|2022-01-05 21:30:50|1777.5|1761.5|1778|1762|1778|1762|1777.5|1761.5|2
1641418260000|2022-01-05 21:31:00|1777.85|1761.85|1777.35|1761.35|1777.85|1761.85|1777.35|1761.35|3
1641418270000|2022-01-05 21:31:10|1777|1761|1773.59|1757.59|1777|1761|1773.2|1757.2|17
1641418280000|2022-01-05 21:31:20|1773.31|1757.31|1771.67|1755.67|1773.45|1757.45|1771.49|1755.49|13
1641418290000|2022-01-05 21:31:30|1771.58|1755.58|1762.64|1746.64|1771.58|1755.58|1762.64|1746.64|33
1641418300000|2022-01-05 21:31:40|1762.15|1746.15|1756.66|1740.66|1762.37|1746.37|1756|1740|21
1641418310000|2022-01-05 21:31:50|1756.9|1740.9|1765|1749|1766|1750|1756.9|1740.9|27
1641418320000|2022-01-05 21:32:00|1765.15|1749.15|1771.79|1755.79|1771.79|1755.79|1765.15|1749.15|23
1641418330000|2022-01-05 21:32:10|1771.77|1755.77|1775.03|1759.03|1777|1761|1771.7|1755.7|22
1641418340000|2022-01-05 21:32:20|1775|1759|1775.77|1759.77|1775.95|1759.95|1773.9|1757.9|19
1641418350000|2022-01-05 21:32:30|1775.95|1759.95|1777.5|1761.5|1778.04|1762.04|1773.86|1757.86|24
1641418360000|2022-01-05 21:32:40|1777|1761|1778.02|1762.02|1780|1764|1777|1761|18
1641418370000|2022-01-05 21:32:50|1778.05|1762.05|1773.79|1757.79|1778.5|1762.5|1773.79|1757.79|30
1641418380000|2022-01-05 21:33:00|1774.18|1758.18|1772.05|1756.05|1775|1759|1772.05|1756.05|22
1641418390000|2022-01-05 21:33:10|1772|1756|1775|1759|1775.11|1759.11|1772|1756|13
1641418400000|2022-01-05 21:33:20|1774.5|1758.5|1769|1753|1774.79|1758.79|1768.21|1752.21|26
1641418410000|2022-01-05 21:33:30|1769.5|1753.5|1772|1756|1772|1756|1768.49|1752.49|24
1641418420000|2022-01-05 21:33:40|1773|1757|1776|1760|1776|1760|1771.63|1755.63|21
1641418430000|2022-01-05 21:33:50|1776.25|1760.25|1775.67|1759.67|1777.75|1761.75|1775.67|1759.67|18
1641418440000|2022-01-05 21:34:00|1775.13|1759.13|1772.56|1756.56|1775.13|1759.13|1771.95|1755.95|22
1641418450000|2022-01-05 21:34:10|1772|1756|1769.03|1753.03|1772|1756|1767.32|1751.32|25
1641418460000|2022-01-05 21:34:20|1769|1753|1769|1753|1771.85|1755.85|1767.91|1751.91|26
1641418470000|2022-01-05 21:34:30|1768.71|1752.71|1768.62|1752.62|1769.5|1753.5|1768.26|1752.26|19
1641418480000|2022-01-05 21:34:40|1769.5|1753.5|1767.52|1751.52|1770|1754|1767.27|1751.27|15
1641418490000|2022-01-05 21:34:50|1767.51|1751.51|1763.42|1747.42|1767.75|1751.75|1763.24|1747.24|20
1641418500000|2022-01-05 21:35:00|1763.44|1747.44|1761.5|1745.5|1764.55|1748.55|1761.31|1745.31|24
1641418510000|2022-01-05 21:35:10|1761.46|1745.46|1764|1748|1764|1748|1758.8|1742.8|22
1641418520000|2022-01-05 21:35:20|1763.5|1747.5|1764.55|1748.55|1764.55|1748.55|1763.15|1747.15|21
1641418530000|2022-01-05 21:35:30|1764.87|1748.87|1769.5|1753.5|1769.65|1753.65|1764.87|1748.87|26
1641418540000|2022-01-05 21:35:40|1769.44|1753.44|1766.87|1750.87|1769.44|1753.44|1766.83|1750.83|25
1641418550000|2022-01-05 21:35:50|1766.65|1750.65|1765.16|1749.16|1767|1751|1765.16|1749.16|17
1641418560000|2022-01-05 21:36:00|1765.48|1749.48|1764.99|1748.99|1766.08|1750.08|1764.87|1748.87|22
1641418570000|2022-01-05 21:36:10|1764.8|1748.8|1762.96|1746.96|1765.53|1749.53|1762.96|1746.96|24
1641418580000|2022-01-05 21:36:20|1763|1747|1763.46|1747.46|1764.5|1748.5|1762.73|1746.73|17
1641418590000|2022-01-05 21:36:30|1763.38|1747.38|1764.5|1748.5|1764.5|1748.5|1761.69|1745.69|25
1641418600000|2022-01-05 21:36:40|1765|1749|1766|1750|1766.91|1750.91|1765|1749|16
1641418610000|2022-01-05 21:36:50|1766.5|1750.5|1767.08|1751.08|1767.25|1751.25|1766.5|1750.5|7
1641418620000|2022-01-05 21:37:00|1767.02|1751.02|1766.99|1750.99|1768.07|1752.07|1766.99|1750.99|16
1641418630000|2022-01-05 21:37:10|1766.98|1750.98|1768|1752|1768|1752|1766.1|1750.1|19
1641418640000|2022-01-05 21:37:20|1767.9|1751.9|1766.05|1750.05|1767.9|1751.9|1765.78|1749.78|25
1641418650000|2022-01-05 21:37:30|1765.5|1749.5|1764.67|1748.67|1765.5|1749.5|1764|1748|18
1641418660000|2022-01-05 21:37:40|1763|1747|1761.78|1745.78|1763|1747|1759.53|1743.53|26
1641418670000|2022-01-05 21:37:50|1761.68|1745.68|1762|1746|1762.03|1746.03|1760.91|1744.91|16
1641418680000|2022-01-05 21:38:00|1762.4|1746.4|1761.23|1745.23|1762.9|1746.9|1761.09|1745.09|20
1641418690000|2022-01-05 21:38:10|1760.81|1744.81|1760.88|1744.88|1762|1746|1760.09|1744.09|16
1641418700000|2022-01-05 21:38:20|1760.87|1744.87|1759.29|1743.29|1760.91|1744.91|1759|1743|17
1641418710000|2022-01-05 21:38:30|1759.54|1743.54|1760.04|1744.04|1760.23|1744.23|1759.53|1743.53|11
1641418720000|2022-01-05 21:38:40|1759.8|1743.8|1762|1746|1762.5|1746.5|1759.8|1743.8|17
1641418730000|2022-01-05 21:38:50|1762.1|1746.1|1765.74|1749.74|1765.74|1749.74|1762|1746|15
1641418740000|2022-01-05 21:39:00|1765.72|1749.72|1763.89|1747.89|1766.88|1750.88|1763|1747|26
1641418750000|2022-01-05 21:39:10|1763.9|1747.9|1763|1747|1763.95|1747.95|1761.17|1745.17|27
1641418760000|2022-01-05 21:39:20|1763.5|1747.5|1763.44|1747.44|1764.25|1748.25|1763.2|1747.2|14
1641418770000|2022-01-05 21:39:30|1763.8|1747.8|1763.42|1747.42|1763.94|1747.94|1763.35|1747.35|12
1641418780000|2022-01-05 21:39:40|1763.5|1747.5|1762.9|1746.9|1763.5|1747.5|1761.77|1745.77|23
1641418790000|2022-01-05 21:39:50|1762.64|1746.64|1763.02|1747.02|1763.15|1747.15|1762.38|1746.38|17
1641418800000|2022-01-05 21:40:00|1763.27|1747.27|1763|1747|1763.27|1747.27|1761.99|1745.99|12
1641418810000|2022-01-05 21:40:10|1763.5|1747.5|1765|1749|1765|1749|1763.5|1747.5|7
1641418820000|2022-01-05 21:40:20|1765.14|1749.14|1767.88|1751.88|1767.88|1751.88|1765.14|1749.14|11
1641418830000|2022-01-05 21:40:30|1768|1752|1770|1754|1770.5|1754.5|1768|1752|20
1641418840000|2022-01-05 21:40:40|1770.25|1754.25|1772.13|1756.13|1772.13|1756.13|1770|1754|15
1641418850000|2022-01-05 21:40:50|1772.5|1756.5|1773|1757|1773.89|1757.89|1772.5|1756.5|17
1641418860000|2022-01-05 21:41:00|1773.1|1757.1|1771.13|1755.13|1773.6|1757.6|1771|1755|19
1641418870000|2022-01-05 21:41:10|1771.5|1755.5|1771.5|1755.5|1772.08|1756.08|1771.5|1755.5|9
1641418880000|2022-01-05 21:41:20|1771.25|1755.25|1768.78|1752.78|1771.25|1755.25|1767.89|1751.89|18
1641418890000|2022-01-05 21:41:30|1769|1753|1769|1753|1769|1753|1769|1753|1
1641418900000|2022-01-05 21:41:40|1772.3|1756.3|1773.04|1757.04|1773.88|1757.88|1772|1756|16
1641418910000|2022-01-05 21:41:50|1773.03|1757.03|1772.39|1756.39|1773.13|1757.13|1772.39|1756.39|14
1641418920000|2022-01-05 21:42:00|1772.24|1756.24|1770.36|1754.36|1772.33|1756.33|1770.36|1754.36|14
1641418930000|2022-01-05 21:42:10|1770.58|1754.58|1769.4|1753.4|1770.64|1754.64|1769.4|1753.4|17
1641418940000|2022-01-05 21:42:20|1769.48|1753.48|1770|1754|1770|1754|1768.92|1752.92|13
1641418950000|2022-01-05 21:42:30|1770.25|1754.25|1771|1755|1771.5|1755.5|1770.25|1754.25|8
1641418960000|2022-01-05 21:42:40|1770.9|1754.9|1769.51|1753.51|1771|1755|1769.51|1753.51|15
1641418970000|2022-01-05 21:42:50|1769.27|1753.27|1767.75|1751.75|1769.27|1753.27|1767.75|1751.75|14
1641418980000|2022-01-05 21:43:00|1767.76|1751.76|1766.01|1750.01|1767.76|1751.76|1766.01|1750.01|13
1641418990000|2022-01-05 21:43:10|1765.63|1749.63|1763|1747|1765.83|1749.83|1762.8|1746.8|16
1641419000000|2022-01-05 21:43:20|1762.65|1746.65|1763|1747|1763|1747|1762.65|1746.65|2
1641419010000|2022-01-05 21:43:30|1763.11|1747.11|1763.35|1747.35|1763.9|1747.9|1763|1747|10
1641419020000|2022-01-05 21:43:40|1763.53|1747.53|1763|1747|1763.53|1747.53|1762.55|1746.55|10
1641419030000|2022-01-05 21:43:50|1763.7|1747.7|1764|1748|1764|1748|1763.7|1747.7|2
1641419040000|2022-01-05 21:44:00|1763.78|1747.78|1764.03|1748.03|1764.03|1748.03|1763.09|1747.09|14
1641419050000|2022-01-05 21:44:10|1764.53|1748.53|1763.51|1747.51|1764.53|1748.53|1763.51|1747.51|9
1641419060000|2022-01-05 21:44:20|1763.91|1747.91|1765.51|1749.51|1766|1750|1763.45|1747.45|14
1641419070000|2022-01-05 21:44:30|1765.19|1749.19|1766|1750|1766|1750|1764.98|1748.98|13
1641419080000|2022-01-05 21:44:40|1765.88|1749.88|1764.31|1748.31|1765.88|1749.88|1764.3|1748.3|7
1641419090000|2022-01-05 21:44:50|1764.18|1748.18|1762.69|1746.69|1764.51|1748.51|1762.69|1746.69|17
1641419100000|2022-01-05 21:45:00|1763|1747|1764.5|1748.5|1764.5|1748.5|1762.66|1746.66|11
1641419110000|2022-01-05 21:45:10|1765|1749|1766|1750|1766.12|1750.12|1765|1749|7
1641419120000|2022-01-05 21:45:20|1766.5|1750.5|1768|1752|1768|1752|1766.17|1750.17|17
1641419130000|2022-01-05 21:45:30|1768.38|1752.38|1770.5|1754.5|1771|1755|1768.38|1752.38|14
1641419140000|2022-01-05 21:45:40|1771|1755|1771|1755|1771.1|1755.1|1771|1755|3
1641419150000|2022-01-05 21:45:50|1771.29|1755.29|1771.07|1755.07|1772.5|1756.5|1771|1755|16
1641419160000|2022-01-05 21:46:00|1771.08|1755.08|1770|1754|1771.5|1755.5|1769.5|1753.5|23
1641419170000|2022-01-05 21:46:10|1770.02|1754.02|1771.35|1755.35|1771.35|1755.35|1769.9|1753.9|11
1641419180000|2022-01-05 21:46:20|1771.75|1755.75|1773|1757|1773|1757|1771.75|1755.75|15
1641419190000|2022-01-05 21:46:30|1773.5|1757.5|1774.5|1758.5|1774.5|1758.5|1773|1757|13
1641419200000|2022-01-05 21:46:40|1774.45|1758.45|1775.08|1759.08|1775.62|1759.62|1774.39|1758.39|10
1641419210000|2022-01-05 21:46:50|1774.71|1758.71|1773.21|1757.21|1774.99|1758.99|1773.21|1757.21|9
1641419220000|2022-01-05 21:47:00|1773.39|1757.39|1772.65|1756.65|1773.46|1757.46|1772.57|1756.57|18
1641419230000|2022-01-05 21:47:10|1772.56|1756.56|1771.5|1755.5|1772.56|1756.56|1771.3|1755.3|11
1641419240000|2022-01-05 21:47:20|1771.45|1755.45|1772.14|1756.14|1772.22|1756.22|1770.98|1754.98|17
1641419250000|2022-01-05 21:47:30|1772.64|1756.64|1773.29|1757.29|1773.83|1757.83|1772.64|1756.64|9
1641419260000|2022-01-05 21:47:40|1773.5|1757.5|1771.77|1755.77|1773.83|1757.83|1771.72|1755.72|26
1641419270000|2022-01-05 21:47:50|1771.76|1755.76|1772|1756|1772|1756|1770.71|1754.71|9
1641419280000|2022-01-05 21:48:00|1771.5|1755.5|1770.5|1754.5|1772|1756|1770.5|1754.5|14
1641419290000|2022-01-05 21:48:10|1770.49|1754.49|1771|1755|1771.89|1755.89|1770.49|1754.49|13
1641419300000|2022-01-05 21:48:20|1771.07|1755.07|1772|1756|1772|1756|1770.6|1754.6|17
1641419310000|2022-01-05 21:48:30|1771.72|1755.72|1771.3|1755.3|1771.8|1755.8|1770.5|1754.5|13
1641419320000|2022-01-05 21:48:40|1771.32|1755.32|1771.33|1755.33|1771.37|1755.37|1770.81|1754.81|15
1641419330000|2022-01-05 21:48:50|1771.38|1755.38|1771.25|1755.25|1771.6|1755.6|1771.1|1755.1|9
1641419340000|2022-01-05 21:49:00|1771.22|1755.22|1771.9|1755.9|1772.5|1756.5|1771.22|1755.22|7
1641419350000|2022-01-05 21:49:10|1771.87|1755.87|1772.25|1756.25|1772.28|1756.28|1771.87|1755.87|5
1641419360000|2022-01-05 21:49:20|1772.19|1756.19|1771.5|1755.5|1772.19|1756.19|1771.5|1755.5|10
1641419370000|2022-01-05 21:49:30|1772|1756|1771.92|1755.92|1772.59|1756.59|1771.92|1755.92|9
1641419380000|2022-01-05 21:49:40|1771.85|1755.85|1773.25|1757.25|1773.25|1757.25|1771.35|1755.35|17
1641419390000|2022-01-05 21:49:50|1773.5|1757.5|1774.58|1758.58|1775.08|1759.08|1773.48|1757.48|14
1641419400000|2022-01-05 21:50:00|1774.77|1758.77|1773|1757|1776|1760|1772.15|1756.15|22
1641419410000|2022-01-05 21:50:10|1772.5|1756.5|1773.09|1757.09|1773.5|1757.5|1772.5|1756.5|13
1641419420000|2022-01-05 21:50:20|1773.5|1757.5|1774.5|1758.5|1775|1759|1773.5|1757.5|7
1641419430000|2022-01-05 21:50:30|1775|1759|1776.5|1760.5|1776.5|1760.5|1775|1759|6
1641419440000|2022-01-05 21:50:40|1776.8|1760.8|1777.27|1761.27|1777.41|1761.41|1776.5|1760.5|15
1641419450000|2022-01-05 21:50:50|1777.29|1761.29|1777.5|1761.5|1777.5|1761.5|1777.29|1761.29|4
1641419460000|2022-01-05 21:51:00|1777.29|1761.29|1776.29|1760.29|1777.9|1761.9|1776.29|1760.29|15
1641419470000|2022-01-05 21:51:10|1776.4|1760.4|1775.08|1759.08|1776.4|1760.4|1775.08|1759.08|13
1641419480000|2022-01-05 21:51:20|1774.8|1758.8|1773.59|1757.59|1774.91|1758.91|1773.35|1757.35|19
1641419490000|2022-01-05 21:51:30|1773.54|1757.54|1775|1759|1775|1759|1772.2|1756.2|12
1641419500000|2022-01-05 21:51:40|1774.5|1758.5|1773.61|1757.61|1774.59|1758.59|1773.42|1757.42|9
1641419510000|2022-01-05 21:51:50|1773.7|1757.7|1771.02|1755.02|1773.7|1757.7|1771.02|1755.02|19
1641419520000|2022-01-05 21:52:00|1771.01|1755.01|1770.79|1754.79|1771.15|1755.15|1770.5|1754.5|7
1641419530000|2022-01-05 21:52:10|1770.85|1754.85|1769.26|1753.26|1771|1755|1769.26|1753.26|9
1641419540000|2022-01-05 21:52:20|1769.01|1753.01|1767.61|1751.61|1769.51|1753.51|1767.25|1751.25|17
1641419550000|2022-01-05 21:52:30|1767.6|1751.6|1767.69|1751.69|1768|1752|1767.05|1751.05|18
1641419560000|2022-01-05 21:52:40|1767.7|1751.7|1769.12|1753.12|1769.12|1753.12|1767.69|1751.69|9
1641419570000|2022-01-05 21:52:50|1769.46|1753.46|1770.74|1754.74|1770.83|1754.83|1769.42|1753.42|9
1641419580000|2022-01-05 21:53:00|1770.63|1754.63|1769.59|1753.59|1771.3|1755.3|1769.4|1753.4|12
1641419590000|2022-01-05 21:53:10|1769.66|1753.66|1767.66|1751.66|1770|1754|1767.66|1751.66|13
1641419600000|2022-01-05 21:53:20|1767.78|1751.78|1768.5|1752.5|1768.8|1752.8|1767.6|1751.6|7
1641419610000|2022-01-05 21:53:30|1768.79|1752.79|1767.35|1751.35|1768.79|1752.79|1767.35|1751.35|8
1641419620000|2022-01-05 21:53:40|1767|1751|1767.22|1751.22|1767.83|1751.83|1766.78|1750.78|17
1641419630000|2022-01-05 21:53:50|1767.43|1751.43|1767.12|1751.12|1767.43|1751.43|1767|1751|5
1641419640000|2022-01-05 21:54:00|1767.22|1751.22|1766.91|1750.91|1767.85|1751.85|1766.91|1750.91|14
1641419650000|2022-01-05 21:54:10|1766.84|1750.84|1765.06|1749.06|1766.9|1750.9|1765.06|1749.06|9
1641419660000|2022-01-05 21:54:20|1765.05|1749.05|1763.44|1747.44|1765.05|1749.05|1762.58|1746.58|13
1641419670000|2022-01-05 21:54:30|1763.94|1747.94|1763.94|1747.94|1764.03|1748.03|1763.44|1747.44|6
1641419680000|2022-01-05 21:54:40|1763.97|1747.97|1763.47|1747.47|1764.18|1748.18|1763.47|1747.47|14
1641419690000|2022-01-05 21:54:50|1763.69|1747.69|1764.86|1748.86|1764.86|1748.86|1763.69|1747.69|7
1641419700000|2022-01-05 21:55:00|1764.76|1748.76|1764.51|1748.51|1764.76|1748.76|1764.5|1748.5|7
1641419710000|2022-01-05 21:55:10|1763.95|1747.95|1762.58|1746.58|1763.95|1747.95|1762.58|1746.58|8
1641419720000|2022-01-05 21:55:20|1762.65|1746.65|1760.23|1744.23|1762.75|1746.75|1760.14|1744.14|19
1641419730000|2022-01-05 21:55:30|1760.5|1744.5|1760.11|1744.11|1760.5|1744.5|1760.07|1744.07|5
1641419740000|2022-01-05 21:55:40|1760.04|1744.04|1760.09|1744.09|1760.5|1744.5|1759.35|1743.35|17
1641419750000|2022-01-05 21:55:50|1759.59|1743.59|1761.47|1745.47|1761.47|1745.47|1759.59|1743.59|11
1641419760000|2022-01-05 21:56:00|1761.3|1745.3|1761.36|1745.36|1761.7|1745.7|1761.2|1745.2|11
1641419770000|2022-01-05 21:56:10|1761.37|1745.37|1761.3|1745.3|1761.37|1745.37|1761.11|1745.11|10
1641419780000|2022-01-05 21:56:20|1761.25|1745.25|1759.69|1743.69|1761.5|1745.5|1759.66|1743.66|14
1641419790000|2022-01-05 21:56:30|1759.54|1743.54|1758.53|1742.53|1759.55|1743.55|1758.23|1742.23|14
1641419800000|2022-01-05 21:56:40|1758.57|1742.57|1760|1744|1760|1744|1755.24|1739.24|26
1641419810000|2022-01-05 21:56:50|1760.31|1744.31|1760.82|1744.82|1761|1745|1759.78|1743.78|15
1641419820000|2022-01-05 21:57:00|1760.68|1744.68|1762.41|1746.41|1762.41|1746.41|1760.36|1744.36|12
1641419830000|2022-01-05 21:57:10|1761.99|1745.99|1763|1747|1763|1747|1761.91|1745.91|7
1641419840000|2022-01-05 21:57:20|1763.3|1747.3|1765.25|1749.25|1765.5|1749.5|1763.3|1747.3|12
1641419850000|2022-01-05 21:57:30|1765.5|1749.5|1764.66|1748.66|1765.5|1749.5|1764.13|1748.13|24
1641419860000|2022-01-05 21:57:40|1764.65|1748.65|1764|1748|1764.65|1748.65|1763.5|1747.5|14
1641419870000|2022-01-05 21:57:50|1763.96|1747.96|1747.1|1731.1|1763.96|1747.96|1746.7|1730.7|25
1641419880000|2022-01-05 21:58:00|1747|1731|1750|1734|1753.25|1737.25|1746|1730|28
1641419890000|2022-01-05 21:58:10|1749.75|1733.75|1750.5|1734.5|1751.24|1735.24|1748.98|1732.98|25
1641419900000|2022-01-05 21:58:20|1750|1734|1749.95|1733.95|1750.92|1734.92|1749.95|1733.95|23
1641419910000|2022-01-05 21:58:30|1749.94|1733.94|1748.77|1732.77|1749.97|1733.97|1748.27|1732.27|11
1641419920000|2022-01-05 21:58:40|1749|1733|1748.19|1732.19|1749|1733|1748.19|1732.19|4
1641419930000|2022-01-05 21:58:50|1748|1732|1748|1732|1748.5|1732.5|1747.13|1731.13|19
1641419940000|2022-01-05 21:59:00|1748.16|1732.16|1746.53|1730.53|1748.26|1732.26|1745.72|1729.72|14
1641419950000|2022-01-05 21:59:10|1746.03|1730.03|1743.65|1727.65|1746.13|1730.13|1743.65|1727.65|20
1641419960000|2022-01-05 21:59:20|1743.77|1727.77|1745.19|1729.19|1745.19|1729.19|1743.77|1727.77|11
1641419970000|2022-01-05 21:59:30|1745.11|1729.11|1742.47|1726.47|1745.11|1729.11|1742.47|1726.47|19
1641419980000|2022-01-05 21:59:40|1742.35|1726.35|1740.69|1724.69|1742.35|1726.35|1740.64|1724.64|18
1641419990000|2022-01-05 21:59:50|1740.73|1724.73|1739.06|1723.06|1740.9|1724.9|1739.06|1723.06|14
1641420000000|2022-01-05 22:00:00|1739.19|1723.19|1744.36|1728.36|1744.36|1728.36|1737.75|1721.75|28
1641420010000|2022-01-05 22:00:10|1744.22|1728.22|1747.08|1731.08|1748.07|1732.07|1744.21|1728.21|22
1641420020000|2022-01-05 22:00:20|1746.86|1730.86|1747.19|1731.19|1747.4|1731.4|1745.38|1729.38|23
1641420030000|2022-01-05 22:00:30|1747.8|1731.8|1748.87|1732.87|1748.87|1732.87|1747.6|1731.6|17
1641420040000|2022-01-05 22:00:40|1748.73|1732.73|1746.97|1730.97|1748.91|1732.91|1746.29|1730.29|25
1641420050000|2022-01-05 22:00:50|1747.01|1731.01|1747.81|1731.81|1748.44|1732.44|1746.35|1730.35|22
1641420060000|2022-01-05 22:01:00|1747.53|1731.53|1748.99|1732.99|1748.99|1732.99|1747.24|1731.24|26
1641420070000|2022-01-05 22:01:10|1748.89|1732.89|1746.27|1730.27|1748.89|1732.89|1746|1730|22
1641420080000|2022-01-05 22:01:20|1746.25|1730.25|1742.72|1726.72|1746.25|1730.25|1742.72|1726.72|19
1641420090000|2022-01-05 22:01:30|1742.41|1726.41|1743.51|1727.51|1743.51|1727.51|1741.4|1725.4|20
1641420100000|2022-01-05 22:01:40|1743.32|1727.32|1742.91|1726.91|1743.45|1727.45|1742.56|1726.56|13
1641420110000|2022-01-05 22:01:50|1742.56|1726.56|1740.85|1724.85|1742.58|1726.58|1740.85|1724.85|23
1641420120000|2022-01-05 22:02:00|1740.87|1724.87|1739.04|1723.04|1740.87|1724.87|1739.04|1723.04|14
1641420130000|2022-01-05 22:02:10|1738.99|1722.99|1739.84|1723.84|1739.84|1723.84|1738.99|1722.99|16
1641420140000|2022-01-05 22:02:20|1739.83|1723.83|1738.51|1722.51|1739.83|1723.83|1738.31|1722.31|17
1641420150000|2022-01-05 22:02:30|1738.06|1722.06|1737.7|1721.7|1738.09|1722.09|1737.7|1721.7|12
1641420160000|2022-01-05 22:02:40|1737.41|1721.41|1736.1|1720.1|1737.51|1721.51|1735.31|1719.31|29
1641420170000|2022-01-05 22:02:50|1736.18|1720.18|1736.1|1720.1|1736.8|1720.8|1736.1|1720.1|21
1641420180000|2022-01-05 22:03:00|1736.18|1720.18|1734.94|1718.94|1736.18|1720.18|1734.37|1718.37|19
1641420190000|2022-01-05 22:03:10|1735.04|1719.04|1728.64|1712.64|1735.05|1719.05|1728.64|1712.64|27
1641420200000|2022-01-05 22:03:20|1728.58|1712.58|1729.66|1713.66|1729.66|1713.66|1726.85|1710.85|25
1641420210000|2022-01-05 22:03:30|1729.59|1713.59|1732.88|1716.88|1732.88|1716.88|1729.28|1713.28|20
1641420220000|2022-01-05 22:03:40|1733.04|1717.04|1733.59|1717.59|1736.39|1720.39|1732.97|1716.97|30
1641420230000|2022-01-05 22:03:50|1733.58|1717.58|1731.21|1715.21|1733.58|1717.58|1730.93|1714.93|19
1641420240000|2022-01-05 22:04:00|1731.38|1715.38|1732.33|1716.33|1732.33|1716.33|1731.01|1715.01|16
1641420250000|2022-01-05 22:04:10|1732.4|1716.4|1734.43|1718.43|1735.49|1719.49|1732.4|1716.4|22
1641420260000|2022-01-05 22:04:20|1734.3|1718.3|1731.52|1715.52|1734.3|1718.3|1730.44|1714.44|26
1641420270000|2022-01-05 22:04:30|1731.62|1715.62|1733.03|1717.03|1733.18|1717.18|1731.62|1715.62|18
1641420280000|2022-01-05 22:04:40|1732.82|1716.82|1730.5|1714.5|1732.82|1716.82|1730.5|1714.5|12
1641420290000|2022-01-05 22:04:50|1730.44|1714.44|1729.03|1713.03|1730.44|1714.44|1728.18|1712.18|30
1641420300000|2022-01-05 22:05:00|1729.04|1713.04|1731.21|1715.21|1731.21|1715.21|1728.99|1712.99|18
1641420310000|2022-01-05 22:05:10|1731.26|1715.26|1732.03|1716.03|1732.72|1716.72|1731.26|1715.26|20
1641420320000|2022-01-05 22:05:20|1732.02|1716.02|1732.63|1716.63|1732.64|1716.64|1732|1716|19
1641420330000|2022-01-05 22:05:30|1732.64|1716.64|1730.83|1714.83|1732.64|1716.64|1730.83|1714.83|11
1641420340000|2022-01-05 22:05:40|1730.82|1714.82|1728.99|1712.99|1730.82|1714.82|1728.43|1712.43|19
1641420350000|2022-01-05 22:05:50|1729.01|1713.01|1731.19|1715.19|1731.23|1715.23|1729.01|1713.01|18
1641420360000|2022-01-05 22:06:00|1731.48|1715.48|1729.68|1713.68|1731.96|1715.96|1729.68|1713.68|22
1641420370000|2022-01-05 22:06:10|1729.43|1713.43|1729.44|1713.44|1730.15|1714.15|1728.9|1712.9|23
1641420380000|2022-01-05 22:06:20|1729.61|1713.61|1729.15|1713.15|1729.81|1713.81|1728.79|1712.79|23
1641420390000|2022-01-05 22:06:30|1729.1|1713.1|1729.49|1713.49|1729.6|1713.6|1728.96|1712.96|17
1641420400000|2022-01-05 22:06:40|1729.78|1713.78|1731.18|1715.18|1731.18|1715.18|1729.78|1713.78|14
1641420410000|2022-01-05 22:06:50|1731.42|1715.42|1732.12|1716.12|1732.12|1716.12|1731.42|1715.42|10
1641420420000|2022-01-05 22:07:00|1732.25|1716.25|1732.92|1716.92|1733.25|1717.25|1732.25|1716.25|8
1641420430000|2022-01-05 22:07:10|1732.93|1716.93|1732.85|1716.85|1733.5|1717.5|1732.54|1716.54|18
1641420440000|2022-01-05 22:07:20|1732.78|1716.78|1733.32|1717.32|1733.56|1717.56|1732.77|1716.77|15
1641420450000|2022-01-05 22:07:30|1733.37|1717.37|1733.31|1717.31|1733.68|1717.68|1733.28|1717.28|12
1641420460000|2022-01-05 22:07:40|1733.28|1717.28|1732.58|1716.58|1733.36|1717.36|1732.57|1716.57|12
1641420470000|2022-01-05 22:07:50|1732.69|1716.69|1732.97|1716.97|1733.15|1717.15|1732.61|1716.61|11
1641420480000|2022-01-05 22:08:00|1733.06|1717.06|1733.73|1717.73|1733.73|1717.73|1733.06|1717.06|7
1641420490000|2022-01-05 22:08:10|1733.9|1717.9|1735.31|1719.31|1735.31|1719.31|1733.9|1717.9|12
1641420500000|2022-01-05 22:08:20|1735.38|1719.38|1736.71|1720.71|1736.74|1720.74|1735.38|1719.38|12
1641420510000|2022-01-05 22:08:30|1736.73|1720.73|1737.99|1721.99|1737.99|1721.99|1736.73|1720.73|12
1641420520000|2022-01-05 22:08:40|1737.85|1721.85|1738.53|1722.53|1738.53|1722.53|1737.67|1721.67|15
1641420530000|2022-01-05 22:08:50|1738.41|1722.41|1738.57|1722.57|1738.57|1722.57|1738.41|1722.41|3
1641420540000|2022-01-05 22:09:00|1738.54|1722.54|1737.69|1721.69|1738.73|1722.73|1737.69|1721.69|8
1641420550000|2022-01-05 22:09:10|1737.65|1721.65|1736.33|1720.33|1737.65|1721.65|1736.33|1720.33|10
1641420560000|2022-01-05 22:09:20|1736.37|1720.37|1736.4|1720.4|1736.5|1720.5|1736.37|1720.37|7
1641420570000|2022-01-05 22:09:30|1736.44|1720.44|1734.61|1718.61|1736.44|1720.44|1734.61|1718.61|18
1641420580000|2022-01-05 22:09:40|1734.6|1718.6|1734.19|1718.19|1734.6|1718.6|1734.19|1718.19|3
1641420590000|2022-01-05 22:09:50|1734.08|1718.08|1732.82|1716.82|1734.08|1718.08|1732.39|1716.39|14
1641420600000|2022-01-05 22:10:00|1733.26|1717.26|1732.5|1716.5|1733.33|1717.33|1731.16|1715.16|16
1641420610000|2022-01-05 22:10:10|1732|1716|1732.43|1716.43|1733|1717|1732|1716|14
1641420620000|2022-01-05 22:10:20|1732.41|1716.41|1729.53|1713.53|1732.53|1716.53|1729.5|1713.5|20
1641420630000|2022-01-05 22:10:30|1729.56|1713.56|1730.22|1714.22|1730.66|1714.66|1729.25|1713.25|11
1641420640000|2022-01-05 22:10:40|1730.5|1714.5|1730.17|1714.17|1730.5|1714.5|1730.05|1714.05|8
1641420650000|2022-01-05 22:10:50|1729.37|1713.37|1729.7|1713.7|1729.82|1713.82|1728.94|1712.94|9
1641420660000|2022-01-05 22:11:00|1730.02|1714.02|1728.48|1712.48|1730.02|1714.02|1727.99|1711.99|15
1641420670000|2022-01-05 22:11:10|1728.46|1712.46|1726.21|1710.21|1728.46|1712.46|1726.21|1710.21|15
1641420680000|2022-01-05 22:11:20|1726.22|1710.22|1722.33|1706.33|1726.22|1710.22|1722.03|1706.03|21
1641420690000|2022-01-05 22:11:30|1722.32|1706.32|1722.1|1706.1|1723.45|1707.45|1721.85|1705.85|18
1641420700000|2022-01-05 22:11:40|1722.09|1706.09|1712.59|1696.59|1722.5|1706.5|1712.59|1696.59|24
1641420710000|2022-01-05 22:11:50|1713|1697|1709.57|1693.57|1714.95|1698.95|1709.5|1693.5|17
1641420720000|2022-01-05 22:12:00|1709.2|1693.2|1700.5|1684.5|1709.2|1693.2|1700.5|1684.5|18
1641420730000|2022-01-05 22:12:10|1699.25|1683.25|1713.02|1697.02|1713.02|1697.02|1698|1682|30
1641420740000|2022-01-05 22:12:20|1713.05|1697.05|1709.64|1693.64|1714.18|1698.18|1709|1693|29
1641420750000|2022-01-05 22:12:30|1709.67|1693.67|1716|1700|1716|1700|1708.7|1692.7|17
1641420760000|2022-01-05 22:12:40|1716.5|1700.5|1715|1699|1718.87|1702.87|1711.8|1695.8|34
1641420770000|2022-01-05 22:12:50|1715.5|1699.5|1715.17|1699.17|1718|1702|1715.17|1699.17|18
1641420780000|2022-01-05 22:13:00|1715.05|1699.05|1716.93|1700.93|1719.5|1703.5|1715.05|1699.05|23
1641420790000|2022-01-05 22:13:10|1715.86|1699.86|1715.96|1699.96|1717.2|1701.2|1715.65|1699.65|21
1641420800000|2022-01-05 22:13:20|1715.66|1699.66|1717|1701|1717|1701|1714.28|1698.28|24
1641420810000|2022-01-05 22:13:30|1717.5|1701.5|1714.62|1698.62|1719.43|1703.43|1714.62|1698.62|30
1641420820000|2022-01-05 22:13:40|1714.39|1698.39|1705.77|1689.77|1714.39|1698.39|1705.77|1689.77|27
1641420830000|2022-01-05 22:13:50|1705.91|1689.91|1708.82|1692.82|1708.82|1692.82|1704|1688|23
1641420840000|2022-01-05 22:14:00|1709.1|1693.1|1707|1691|1709.1|1693.1|1706.09|1690.09|17
1641420850000|2022-01-05 22:14:10|1706.97|1690.97|1707.22|1691.22|1707.83|1691.83|1706.97|1690.97|19
1641420860000|2022-01-05 22:14:20|1707.19|1691.19|1704.12|1688.12|1707.19|1691.19|1703.55|1687.55|19
1641420870000|2022-01-05 22:14:30|1704.63|1688.63|1704.72|1688.72|1705.3|1689.3|1704.5|1688.5|11
1641420880000|2022-01-05 22:14:40|1704.65|1688.65|1704.28|1688.28|1704.65|1688.65|1702.02|1686.02|16
1641420890000|2022-01-05 22:14:50|1704.26|1688.26|1704.5|1688.5|1704.62|1688.62|1703.24|1687.24|20
1641420900000|2022-01-05 22:15:00|1704|1688|1701.94|1685.94|1704.5|1688.5|1701.94|1685.94|18
1641420910000|2022-01-05 22:15:10|1701.93|1685.93|1701.17|1685.17|1701.94|1685.94|1701.17|1685.17|13
1641420920000|2022-01-05 22:15:20|1700.87|1684.87|1703.8|1687.8|1703.8|1687.8|1700.87|1684.87|13
1641420930000|2022-01-05 22:15:30|1703.58|1687.58|1708|1692|1708|1692|1703.58|1687.58|16
1641420940000|2022-01-05 22:15:40|1708.5|1692.5|1709|1693|1709|1693|1708|1692|17
1641420950000|2022-01-05 22:15:50|1708.5|1692.5|1710.24|1694.24|1710.24|1694.24|1708.5|1692.5|12
1641420960000|2022-01-05 22:16:00|1710.19|1694.19|1708.05|1692.05|1710.55|1694.55|1706.66|1690.66|25
1641420970000|2022-01-05 22:16:10|1708.04|1692.04|1711|1695|1711|1695|1707.5|1691.5|14
1641420980000|2022-01-05 22:16:20|1711.34|1695.34|1711.72|1695.72|1712|1696|1711|1695|10
1641420990000|2022-01-05 22:16:30|1711.79|1695.79|1711|1695|1711.79|1695.79|1710|1694|17
1641421000000|2022-01-05 22:16:40|1710.96|1694.96|1709.39|1693.39|1711|1695|1709.03|1693.03|14
1641421010000|2022-01-05 22:16:50|1709.38|1693.38|1707.93|1691.93|1709.45|1693.45|1707.68|1691.68|8
1641421020000|2022-01-05 22:17:00|1708|1692|1708|1692|1708.5|1692.5|1707.87|1691.87|8
1641421030000|2022-01-05 22:17:10|1708.15|1692.15|1708|1692|1708.92|1692.92|1707.85|1691.85|11
1641421040000|2022-01-05 22:17:20|1708.55|1692.55|1710|1694|1710.07|1694.07|1708.5|1692.5|10
1641421060000|2022-01-05 22:17:40|1709.82|1693.82|1709|1693|1710.08|1694.08|1709|1693|9
1641421070000|2022-01-05 22:17:50|1708.84|1692.84|1707.38|1691.38|1708.84|1692.84|1707.32|1691.32|14
1641421080000|2022-01-05 22:18:00|1707.32|1691.32|1709|1693|1709|1693|1706.66|1690.66|12
1641421090000|2022-01-05 22:18:10|1708.5|1692.5|1708.33|1692.33|1708.61|1692.61|1707.93|1691.93|12
1641421100000|2022-01-05 22:18:20|1708.32|1692.32|1708.47|1692.47|1708.91|1692.91|1708|1692|16
1641421110000|2022-01-05 22:18:30|1708.19|1692.19|1703.26|1687.26|1708.19|1692.19|1703.26|1687.26|21
1641421120000|2022-01-05 22:18:40|1703.25|1687.25|1702|1686|1703.25|1687.25|1701.23|1685.23|12
1641421130000|2022-01-05 22:18:50|1701.67|1685.67|1701.71|1685.71|1702|1686|1701.5|1685.5|5
1641421140000|2022-01-05 22:19:00|1701.81|1685.81|1701.5|1685.5|1703|1687|1701.5|1685.5|16
1641421150000|2022-01-05 22:19:10|1701.17|1685.17|1700.38|1684.38|1701.17|1685.17|1700.38|1684.38|13
1641421160000|2022-01-05 22:19:20|1700.5|1684.5|1700|1684|1700.85|1684.85|1699.43|1683.43|18
1641421170000|2022-01-05 22:19:30|1699.92|1683.92|1698.42|1682.42|1699.92|1683.92|1698.42|1682.42|11
1641421180000|2022-01-05 22:19:40|1698.45|1682.45|1697.55|1681.55|1698.53|1682.53|1697.55|1681.55|16
1641421190000|2022-01-05 22:19:50|1696.8|1680.8|1695.78|1679.78|1696.8|1680.8|1694.41|1678.41|24
1641421200000|2022-01-05 22:20:00|1696.18|1680.18|1695.77|1679.77|1697|1681|1695.77|1679.77|14
1641421210000|2022-01-05 22:20:10|1696|1680|1697|1681|1697|1681|1696|1680|7
1641421220000|2022-01-05 22:20:20|1697.11|1681.11|1698.53|1682.53|1699.95|1683.95|1697.11|1681.11|17
1641421230000|2022-01-05 22:20:30|1698.22|1682.22|1696.74|1680.74|1698.22|1682.22|1696.23|1680.23|22
1641421240000|2022-01-05 22:20:40|1696.24|1680.24|1697.19|1681.19|1697.24|1681.24|1696.24|1680.24|11
1641421250000|2022-01-05 22:20:50|1697.21|1681.21|1698.51|1682.51|1699.1|1683.1|1697.21|1681.21|13
1641421260000|2022-01-05 22:21:00|1698.5|1682.5|1700.59|1684.59|1700.59|1684.59|1698.5|1682.5|15
1641421270000|2022-01-05 22:21:10|1700.6|1684.6|1700.2|1684.2|1701.19|1685.19|1700.2|1684.2|15
1641421280000|2022-01-05 22:21:20|1700.19|1684.19|1700.77|1684.77|1700.77|1684.77|1699.14|1683.14|21
1641421290000|2022-01-05 22:21:30|1701|1685|1702.2|1686.2|1702.28|1686.28|1701|1685|18
1641421300000|2022-01-05 22:21:40|1702.52|1686.52|1700.5|1684.5|1702.67|1686.67|1700.5|1684.5|11
1641421310000|2022-01-05 22:21:50|1700.75|1684.75|1700.33|1684.33|1700.75|1684.75|1699.75|1683.75|12
1641421320000|2022-01-05 22:22:00|1700.52|1684.52|1700.59|1684.59|1700.82|1684.82|1700.31|1684.31|8
1641421330000|2022-01-05 22:22:10|1700.63|1684.63|1699.6|1683.6|1700.63|1684.63|1699.6|1683.6|16
1641421340000|2022-01-05 22:22:20|1699.7|1683.7|1696.33|1680.33|1699.7|1683.7|1696.33|1680.33|21
1641421350000|2022-01-05 22:22:30|1696.02|1680.02|1694.68|1678.68|1696.02|1680.02|1694.56|1678.56|20
1641421360000|2022-01-05 22:22:40|1694.55|1678.55|1693.99|1677.99|1694.65|1678.65|1693.72|1677.72|7
1641421370000|2022-01-05 22:22:50|1693.58|1677.58|1694.36|1678.36|1694.59|1678.59|1693.58|1677.58|17
1641421380000|2022-01-05 22:23:00|1694.28|1678.28|1693.58|1677.58|1694.28|1678.28|1693.56|1677.56|11
1641421390000|2022-01-05 22:23:10|1693.52|1677.52|1691.5|1675.5|1693.52|1677.52|1691.35|1675.35|14
1641421400000|2022-01-05 22:23:20|1691.54|1675.54|1693.7|1677.7|1693.7|1677.7|1691.5|1675.5|14
1641421410000|2022-01-05 22:23:30|1693.22|1677.22|1694.96|1678.96|1695.38|1679.38|1693.11|1677.11|15
1641421420000|2022-01-05 22:23:40|1695.09|1679.09|1699|1683|1699|1683|1695|1679|15
1641421430000|2022-01-05 22:23:50|1699.17|1683.17|1700.22|1684.22|1700.5|1684.5|1699|1683|10
1641421440000|2022-01-05 22:24:00|1700|1684|1701.05|1685.05|1701.21|1685.21|1700|1684|7
1641421450000|2022-01-05 22:24:10|1701|1685|1699.83|1683.83|1701|1685|1699.79|1683.79|20
1641421460000|2022-01-05 22:24:20|1699.82|1683.82|1704.19|1688.19|1704.92|1688.92|1699.82|1683.82|13
1641421470000|2022-01-05 22:24:30|1704.5|1688.5|1704.84|1688.84|1704.84|1688.84|1703.5|1687.5|15
1641421480000|2022-01-05 22:24:40|1705|1689|1706.5|1690.5|1706.5|1690.5|1705|1689|14
1641421490000|2022-01-05 22:24:50|1705.7|1689.7|1708|1692|1708.11|1692.11|1704.82|1688.82|22
1641421500000|2022-01-05 22:25:00|1708.09|1692.09|1708.09|1692.09|1708.5|1692.5|1708.09|1692.09|3
1641421510000|2022-01-05 22:25:10|1708.25|1692.25|1708|1692|1708.25|1692.25|1706.32|1690.32|15
1641421520000|2022-01-05 22:25:20|1707.5|1691.5|1707|1691|1707.5|1691.5|1707|1691|4
1641421530000|2022-01-05 22:25:30|1706.82|1690.82|1705.6|1689.6|1706.82|1690.82|1705.6|1689.6|6
1641421540000|2022-01-05 22:25:40|1705.5|1689.5|1705.5|1689.5|1705.5|1689.5|1705.24|1689.24|7
1641421550000|2022-01-05 22:25:50|1705.37|1689.37|1704.14|1688.14|1705.37|1689.37|1703.95|1687.95|10
1641421560000|2022-01-05 22:26:00|1703.69|1687.69|1703.86|1687.86|1704.37|1688.37|1703.69|1687.69|16
1641421570000|2022-01-05 22:26:10|1704.26|1688.26|1703.76|1687.76|1704.26|1688.26|1703.76|1687.76|5
1641421580000|2022-01-05 22:26:20|1703.74|1687.74|1704.5|1688.5|1704.5|1688.5|1703.73|1687.73|10
1641421590000|2022-01-05 22:26:30|1704.25|1688.25|1703.9|1687.9|1704.25|1688.25|1703.9|1687.9|3
1641421600000|2022-01-05 22:26:40|1703.91|1687.91|1703.5|1687.5|1704|1688|1703.5|1687.5|7
1641421610000|2022-01-05 22:26:50|1703.45|1687.45|1703.02|1687.02|1703.45|1687.45|1702.55|1686.55|10
1641421620000|2022-01-05 22:27:00|1702.82|1686.82|1702.77|1686.77|1702.82|1686.82|1702.77|1686.77|4
1641421630000|2022-01-05 22:27:10|1702.55|1686.55|1701.31|1685.31|1702.66|1686.66|1700.85|1684.85|12
1641421640000|2022-01-05 22:27:20|1700.81|1684.81|1700.81|1684.81|1700.85|1684.85|1700.81|1684.81|4
1641421650000|2022-01-05 22:27:30|1700.58|1684.58|1700.35|1684.35|1700.58|1684.58|1700.35|1684.35|5
1641421660000|2022-01-05 22:27:40|1700.4|1684.4|1699.6|1683.6|1700.41|1684.41|1699.1|1683.1|8
1641421670000|2022-01-05 22:27:50|1699.87|1683.87|1698.22|1682.22|1699.87|1683.87|1698.22|1682.22|14
1641421680000|2022-01-05 22:28:00|1698.5|1682.5|1697.95|1681.95|1698.5|1682.5|1697.95|1681.95|5
1641421690000|2022-01-05 22:28:10|1697.76|1681.76|1698.36|1682.36|1698.36|1682.36|1697.76|1681.76|8
1641421700000|2022-01-05 22:28:20|1698.05|1682.05|1696.57|1680.57|1698.24|1682.24|1696.57|1680.57|12
1641421710000|2022-01-05 22:28:30|1696.3|1680.3|1692.5|1676.5|1696.3|1680.3|1692.04|1676.04|17
1641421720000|2022-01-05 22:28:40|1692.27|1676.27|1688.04|1672.04|1692.5|1676.5|1687.69|1671.69|20
1641421730000|2022-01-05 22:28:50|1687.96|1671.96|1686.14|1670.14|1687.96|1671.96|1686.14|1670.14|14
1641421740000|2022-01-05 22:29:00|1686.24|1670.24|1684.28|1668.28|1686.44|1670.44|1684.19|1668.19|14
1641421750000|2022-01-05 22:29:10|1684.05|1668.05|1683.66|1667.66|1684.55|1668.55|1683.35|1667.35|10
1641421760000|2022-01-05 22:29:20|1683.56|1667.56|1683.5|1667.5|1683.56|1667.56|1683.1|1667.1|10
1641421770000|2022-01-05 22:29:30|1683|1667|1681.15|1665.15|1683|1667|1681|1665|14
1641421780000|2022-01-05 22:29:40|1680.94|1664.94|1676.96|1660.96|1680.94|1664.94|1676.96|1660.96|15
1641421790000|2022-01-05 22:29:50|1676.9|1660.9|1672|1656|1676.96|1660.96|1672|1656|29
1641421800000|2022-01-05 22:30:00|1671.71|1655.71|1667.06|1651.06|1671.71|1655.71|1667|1651|19
1641421810000|2022-01-05 22:30:10|1667.12|1651.12|1673.19|1657.19|1673.19|1657.19|1667.12|1651.12|12
1641421820000|2022-01-05 22:30:20|1673.42|1657.42|1676.13|1660.13|1676.13|1660.13|1673.2|1657.2|14
1641421830000|2022-01-05 22:30:30|1676.5|1660.5|1682|1666|1682|1666|1676.5|1660.5|16
1641421840000|2022-01-05 22:30:40|1681.87|1665.87|1684.87|1668.87|1684.87|1668.87|1681.65|1665.65|12
1641421850000|2022-01-05 22:30:50|1684.77|1668.77|1691|1675|1691|1675|1684.77|1668.77|15
1641421860000|2022-01-05 22:31:00|1690.5|1674.5|1687.5|1671.5|1691.65|1675.65|1687.1|1671.1|18
1641421870000|2022-01-05 22:31:10|1686.4|1670.4|1686.5|1670.5|1687.59|1671.59|1686.4|1670.4|6
1641421880000|2022-01-05 22:31:20|1686.25|1670.25|1686.48|1670.48|1686.93|1670.93|1685.9|1669.9|12
1641421890000|2022-01-05 22:31:30|1686.73|1670.73|1687.75|1671.75|1688.05|1672.05|1686.5|1670.5|8
1641421900000|2022-01-05 22:31:40|1688|1672|1688.5|1672.5|1689|1673|1688|1672|9
1641421910000|2022-01-05 22:31:50|1688.24|1672.24|1687.96|1671.96|1688.5|1672.5|1687.45|1671.45|13
1641421920000|2022-01-05 22:32:00|1688.01|1672.01|1687.4|1671.4|1688.05|1672.05|1687.4|1671.4|7
1641421930000|2022-01-05 22:32:10|1687.22|1671.22|1682.73|1666.73|1687.22|1671.22|1682.46|1666.46|22
1641421940000|2022-01-05 22:32:20|1682.72|1666.72|1676.5|1660.5|1682.72|1666.72|1676.24|1660.24|27
1641421950000|2022-01-05 22:32:30|1675.97|1659.97|1671.23|1655.23|1675.97|1659.97|1671.23|1655.23|23
1641421960000|2022-01-05 22:32:40|1671.28|1655.28|1665|1649|1671.28|1655.28|1665|1649|24
1641421970000|2022-01-05 22:32:50|1665.45|1649.45|1658.33|1642.33|1666|1650|1658.33|1642.33|19
1641421980000|2022-01-05 22:33:00|1658.18|1642.18|1655.63|1639.63|1658.18|1642.18|1655.54|1639.54|19
1641421990000|2022-01-05 22:33:10|1655.69|1639.69|1655.6|1639.6|1655.8|1639.8|1655.5|1639.5|7
1641422000000|2022-01-05 22:33:20|1655.35|1639.35|1656.1|1640.1|1656.1|1640.1|1655.35|1639.35|7
1641422010000|2022-01-05 22:33:30|1656.05|1640.05|1657.1|1641.1|1657.1|1641.1|1656.05|1640.05|6
1641422020000|2022-01-05 22:33:40|1656.59|1640.59|1657.87|1641.87|1657.87|1641.87|1656.59|1640.59|7
1641422030000|2022-01-05 22:33:50|1657.65|1641.65|1658.5|1642.5|1658.5|1642.5|1657.65|1641.65|6
1641422040000|2022-01-05 22:34:00|1658.22|1642.22|1658|1642|1658.29|1642.29|1657.5|1641.5|18
1641422050000|2022-01-05 22:34:10|1658.25|1642.25|1657.69|1641.69|1658.25|1642.25|1657.5|1641.5|10
1641422060000|2022-01-05 22:34:20|1658|1642|1657.24|1641.24|1658|1642|1656.55|1640.55|16
1641422070000|2022-01-05 22:34:30|1656.94|1640.94|1655|1639|1656.94|1640.94|1655|1639|9
1641422080000|2022-01-05 22:34:40|1654.87|1638.87|1643.32|1627.32|1654.87|1638.87|1643.27|1627.27|16
1641422090000|2022-01-05 22:34:50|1643.16|1627.16|1641|1625|1643.16|1627.16|1640.28|1624.28|16
1641422100000|2022-01-05 22:35:00|1641.15|1625.15|1642|1626|1642.2|1626.2|1641|1625|9
1641422110000|2022-01-05 22:35:10|1641.9|1625.9|1644.5|1628.5|1644.5|1628.5|1641.9|1625.9|11
1641422120000|2022-01-05 22:35:20|1644.92|1628.92|1649|1633|1649|1633|1644|1628|23
1641422130000|2022-01-05 22:35:30|1648.4|1632.4|1651.4|1635.4|1651.42|1635.42|1648.4|1632.4|11
1641422140000|2022-01-05 22:35:40|1651.53|1635.53|1654.82|1638.82|1654.82|1638.82|1651.53|1635.53|11
1641422150000|2022-01-05 22:35:50|1655.42|1639.42|1657.5|1641.5|1657.5|1641.5|1655.42|1639.42|11
1641422160000|2022-01-05 22:36:00|1658.45|1642.45|1661.5|1645.5|1661.5|1645.5|1658.45|1642.45|16
1641422170000|2022-01-05 22:36:10|1662|1646|1664.5|1648.5|1664.5|1648.5|1662|1646|11
1641422180000|2022-01-05 22:36:20|1665|1649|1667.5|1651.5|1667.8|1651.8|1664.63|1648.63|13
1641422190000|2022-01-05 22:36:30|1667.4|1651.4|1668.74|1652.74|1668.74|1652.74|1667.4|1651.4|12
1641422200000|2022-01-05 22:36:40|1668.85|1652.85|1671.54|1655.54|1671.54|1655.54|1668.85|1652.85|11
1641422210000|2022-01-05 22:36:50|1671.77|1655.77|1675.79|1659.79|1675.79|1659.79|1671.54|1655.54|16
1641422220000|2022-01-05 22:37:00|1675.5|1659.5|1677.95|1661.95|1677.95|1661.95|1675.5|1659.5|12
1641422230000|2022-01-05 22:37:10|1678.5|1662.5|1680.35|1664.35|1680.35|1664.35|1678.35|1662.35|10
1641422240000|2022-01-05 22:37:20|1680.47|1664.47|1679.63|1663.63|1680.47|1664.47|1679.63|1663.63|6
1641422250000|2022-01-05 22:37:30|1680.25|1664.25|1680.5|1664.5|1680.5|1664.5|1680.25|1664.25|6
1641422260000|2022-01-05 22:37:40|1680.35|1664.35|1680.3|1664.3|1680.43|1664.43|1679.67|1663.67|8
1641422270000|2022-01-05 22:37:50|1679.98|1663.98|1680.5|1664.5|1680.5|1664.5|1679.9|1663.9|5
1641422280000|2022-01-05 22:38:00|1680.63|1664.63|1681.5|1665.5|1681.8|1665.8|1680.5|1664.5|7
1641422290000|2022-01-05 22:38:10|1682|1666|1685.5|1669.5|1685.5|1669.5|1682|1666|16
1641422300000|2022-01-05 22:38:20|1685.54|1669.54|1686|1670|1686.35|1670.35|1685.5|1669.5|6
1641422310000|2022-01-05 22:38:30|1686.41|1670.41|1687.91|1671.91|1687.91|1671.91|1686.41|1670.41|7
1641422320000|2022-01-05 22:38:40|1688.31|1672.31|1689|1673|1689|1673|1688.31|1672.31|6
1641422330000|2022-01-05 22:38:50|1690|1674|1690.5|1674.5|1690.5|1674.5|1690|1674|6
1641422340000|2022-01-05 22:39:00|1690.86|1674.86|1694.09|1678.09|1694.09|1678.09|1690.8|1674.8|14
1641422350000|2022-01-05 22:39:10|1693.87|1677.87|1694.42|1678.42|1694.42|1678.42|1693.87|1677.87|9
1641422360000|2022-01-05 22:39:20|1694.5|1678.5|1695|1679|1695|1679|1694.35|1678.35|5
1641422370000|2022-01-05 22:39:30|1694.35|1678.35|1696.5|1680.5|1696.5|1680.5|1694.35|1678.35|12
1641422380000|2022-01-05 22:39:40|1696.56|1680.56|1697.66|1681.66|1698.11|1682.11|1696.56|1680.56|13
1641422390000|2022-01-05 22:39:50|1698|1682|1701.96|1685.96|1701.96|1685.96|1698|1682|14
1641422400000|2022-01-05 22:40:00|1701.93|1685.93|1703.5|1687.5|1703.5|1687.5|1701.93|1685.93|12
1641422410000|2022-01-05 22:40:10|1704|1688|1705.5|1689.5|1705.5|1689.5|1704|1688|10
1641422420000|2022-01-05 22:40:20|1705.24|1689.24|1706.5|1690.5|1706.5|1690.5|1705.24|1689.24|4
1641422430000|2022-01-05 22:40:30|1706.6|1690.6|1708|1692|1708|1692|1706.5|1690.5|8
1641422440000|2022-01-05 22:40:40|1708.5|1692.5|1710.34|1694.34|1710.5|1694.5|1708.5|1692.5|13
1641422450000|2022-01-05 22:40:50|1710.44|1694.44|1710.5|1694.5|1710.53|1694.53|1710.44|1694.44|3
1641422460000|2022-01-05 22:41:00|1710.53|1694.53|1710.85|1694.85|1711.25|1695.25|1710.4|1694.4|9
1641422470000|2022-01-05 22:41:10|1711.5|1695.5|1711|1695|1711.5|1695.5|1710.5|1694.5|10
1641422480000|2022-01-05 22:41:20|1710.5|1694.5|1710.63|1694.63|1710.68|1694.68|1710.5|1694.5|6
1641422490000|2022-01-05 22:41:30|1710.8|1694.8|1710.63|1694.63|1710.8|1694.8|1710.63|1694.63|2
1641422500000|2022-01-05 22:41:40|1710.72|1694.72|1711.55|1695.55|1711.55|1695.55|1710.63|1694.63|6
1641422510000|2022-01-05 22:41:50|1711.6|1695.6|1713.53|1697.53|1713.53|1697.53|1711.6|1695.6|7
1641422520000|2022-01-05 22:42:00|1713.61|1697.61|1714.12|1698.12|1714.19|1698.19|1713.54|1697.54|5
1641422530000|2022-01-05 22:42:10|1713.75|1697.75|1714.14|1698.14|1714.19|1698.19|1713.56|1697.56|6
1641422540000|2022-01-05 22:42:20|1713.75|1697.75|1714.08|1698.08|1714.5|1698.5|1713.75|1697.75|7
1641422550000|2022-01-05 22:42:30|1713.68|1697.68|1713.58|1697.58|1713.97|1697.97|1713.56|1697.56|4
1641422560000|2022-01-05 22:42:40|1713.62|1697.62|1713.58|1697.58|1713.68|1697.68|1713.5|1697.5|6
1641422570000|2022-01-05 22:42:50|1713.68|1697.68|1713.58|1697.58|1713.68|1697.68|1713.5|1697.5|4
1641422580000|2022-01-05 22:43:00|1713.68|1697.68|1713.95|1697.95|1714.08|1698.08|1713.65|1697.65|9
1641422590000|2022-01-05 22:43:10|1713.76|1697.76|1716.25|1700.25|1716.25|1700.25|1713.76|1697.76|13
1641422600000|2022-01-05 22:43:20|1716.34|1700.34|1717|1701|1717|1701|1716.1|1700.1|12
1641422610000|2022-01-05 22:43:30|1716.2|1700.2|1714.29|1698.29|1716.2|1700.2|1713.5|1697.5|18
1641422620000|2022-01-05 22:43:40|1714.65|1698.65|1717.1|1701.1|1717.5|1701.5|1714.65|1698.65|11
1641422630000|2022-01-05 22:43:50|1717|1701|1717.5|1701.5|1717.5|1701.5|1717|1701|9
1641422640000|2022-01-05 22:44:00|1717.72|1701.72|1717.82|1701.82|1717.82|1701.82|1717.5|1701.5|5
1641422650000|2022-01-05 22:44:10|1718.22|1702.22|1720.5|1704.5|1720.5|1704.5|1718.22|1702.22|7
1641422660000|2022-01-05 22:44:20|1720.68|1704.68|1723.5|1707.5|1723.5|1707.5|1720.68|1704.68|18
1641422670000|2022-01-05 22:44:30|1723|1707|1721.9|1705.9|1723.5|1707.5|1721.9|1705.9|12
1641422680000|2022-01-05 22:44:40|1721.95|1705.95|1717.76|1701.76|1722.5|1706.5|1717.76|1701.76|23
1641422690000|2022-01-05 22:44:50|1717.62|1701.62|1721.79|1705.79|1721.86|1705.86|1717.45|1701.45|27
1641422700000|2022-01-05 22:45:00|1722.5|1706.5|1727.12|1711.12|1727.76|1711.76|1722.5|1706.5|23
1641422710000|2022-01-05 22:45:10|1727.2|1711.2|1728.12|1712.12|1728.24|1712.24|1727.12|1711.12|15
1641422720000|2022-01-05 22:45:20|1728.7|1712.7|1730.61|1714.61|1730.73|1714.73|1728.12|1712.12|10
1641422730000|2022-01-05 22:45:30|1731|1715|1733|1717|1734.5|1718.5|1731|1715|13
1641422740000|2022-01-05 22:45:40|1732.93|1716.93|1730|1714|1732.93|1716.93|1728.73|1712.73|21
1641422750000|2022-01-05 22:45:50|1730.4|1714.4|1731.29|1715.29|1731.5|1715.5|1730|1714|13
1641422760000|2022-01-05 22:46:00|1731.57|1715.57|1730|1714|1732|1716|1730|1714|15
1641422770000|2022-01-05 22:46:10|1729.95|1713.95|1726.5|1710.5|1729.95|1713.95|1726.5|1710.5|15
1641422780000|2022-01-05 22:46:20|1726|1710|1726|1710|1727.11|1711.11|1724|1708|18
1641422790000|2022-01-05 22:46:30|1726.23|1710.23|1730.25|1714.25|1730.5|1714.5|1726.23|1710.23|19
1641422800000|2022-01-05 22:46:40|1730.19|1714.19|1730.42|1714.42|1730.65|1714.65|1730|1714|8
1641422810000|2022-01-05 22:46:50|1730.65|1714.65|1734.68|1718.68|1734.86|1718.86|1730.52|1714.52|22
1641422820000|2022-01-05 22:47:00|1734.69|1718.69|1735|1719|1735.15|1719.15|1734.69|1718.69|5
1641422830000|2022-01-05 22:47:10|1735.2|1719.2|1734.05|1718.05|1735.5|1719.5|1733.98|1717.98|17
1641422840000|2022-01-05 22:47:20|1733.55|1717.55|1734.69|1718.69|1734.69|1718.69|1733.5|1717.5|13
1641422850000|2022-01-05 22:47:30|1734.4|1718.4|1737.13|1721.13|1737.41|1721.41|1734.4|1718.4|18
1641422860000|2022-01-05 22:47:40|1736.63|1720.63|1735.04|1719.04|1737.08|1721.08|1735.04|1719.04|12
1641422870000|2022-01-05 22:47:50|1735.02|1719.02|1735.89|1719.89|1735.89|1719.89|1735|1719|9
1641422880000|2022-01-05 22:48:00|1735.8|1719.8|1738|1722|1738|1722|1735.8|1719.8|13
1641422890000|2022-01-05 22:48:10|1738.5|1722.5|1737.62|1721.62|1739.5|1723.5|1737.3|1721.3|14
1641422900000|2022-01-05 22:48:20|1737.48|1721.48|1738.79|1722.79|1738.79|1722.79|1736.44|1720.44|13
1641422910000|2022-01-05 22:48:30|1738.78|1722.78|1735.81|1719.81|1738.78|1722.78|1735.81|1719.81|18
1641422920000|2022-01-05 22:48:40|1735.5|1719.5|1734.5|1718.5|1735.5|1719.5|1734.14|1718.14|13
1641422930000|2022-01-05 22:48:50|1734.55|1718.55|1733|1717|1734.55|1718.55|1733|1717|14
1641422940000|2022-01-05 22:49:00|1733.25|1717.25|1731.55|1715.55|1733.25|1717.25|1731.55|1715.55|13
1641422950000|2022-01-05 22:49:10|1731.24|1715.24|1731.01|1715.01|1731.45|1715.45|1731|1715|12
1641422960000|2022-01-05 22:49:20|1731.09|1715.09|1730.71|1714.71|1731.09|1715.09|1730.71|1714.71|4
1641422970000|2022-01-05 22:49:30|1731.17|1715.17|1729.31|1713.31|1731.5|1715.5|1729.31|1713.31|13
1641422980000|2022-01-05 22:49:40|1729.39|1713.39|1722|1706|1729.39|1713.39|1722|1706|26
1641422990000|2022-01-05 22:49:50|1722.07|1706.07|1727|1711|1727|1711|1720.89|1704.89|24
1641423000000|2022-01-05 22:50:00|1727.25|1711.25|1728.18|1712.18|1728.5|1712.5|1727.25|1711.25|6
1641423010000|2022-01-05 22:50:10|1728.24|1712.24|1720.91|1704.91|1728.65|1712.65|1720.91|1704.91|27
1641423020000|2022-01-05 22:50:20|1720.94|1704.94|1725|1709|1725|1709|1720.52|1704.52|14
1641423030000|2022-01-05 22:50:30|1724.5|1708.5|1724.35|1708.35|1724.5|1708.5|1723.79|1707.79|14
1641423040000|2022-01-05 22:50:40|1724.36|1708.36|1725|1709|1725.03|1709.03|1724.27|1708.27|11
1641423050000|2022-01-05 22:50:50|1725.13|1709.13|1723.31|1707.31|1725.13|1709.13|1723.31|1707.31|6
1641423060000|2022-01-05 22:51:00|1723.5|1707.5|1725.07|1709.07|1725.07|1709.07|1722.93|1706.93|22
1641423070000|2022-01-05 22:51:10|1725|1709|1728.12|1712.12|1731.35|1715.35|1724.93|1708.93|25
1641423080000|2022-01-05 22:51:20|1728.27|1712.27|1729.3|1713.3|1729.3|1713.3|1726.45|1710.45|21
1641423090000|2022-01-05 22:51:30|1729|1713|1729|1713|1729.1|1713.1|1729|1713|5
1641423100000|2022-01-05 22:51:40|1729.1|1713.1|1728|1712|1729.21|1713.21|1727.42|1711.42|19
1641423110000|2022-01-05 22:51:50|1728.5|1712.5|1732|1716|1732.5|1716.5|1728.5|1712.5|17
1641423120000|2022-01-05 22:52:00|1733.29|1717.29|1734|1718|1734|1718|1733|1717|12
1641423130000|2022-01-05 22:52:10|1734.14|1718.14|1732.1|1716.1|1734.14|1718.14|1732.1|1716.1|16
1641423140000|2022-01-05 22:52:20|1732|1716|1734|1718|1734.3|1718.3|1732|1716|15
1641423150000|2022-01-05 22:52:30|1734.26|1718.26|1734.48|1718.48|1735.5|1719.5|1734.26|1718.26|15
1641423160000|2022-01-05 22:52:40|1734.54|1718.54|1732.25|1716.25|1734.54|1718.54|1732.15|1716.15|19
1641423170000|2022-01-05 22:52:50|1732.5|1716.5|1732|1716|1732.5|1716.5|1730.28|1714.28|21
1641423180000|2022-01-05 22:53:00|1732.5|1716.5|1734|1718|1734|1718|1732.5|1716.5|12
1641423190000|2022-01-05 22:53:10|1734.14|1718.14|1732.29|1716.29|1734.14|1718.14|1732.25|1716.25|16
1641423200000|2022-01-05 22:53:20|1732.28|1716.28|1732.64|1716.64|1733|1717|1732.08|1716.08|11
1641423210000|2022-01-05 22:53:30|1732.5|1716.5|1732.7|1716.7|1732.7|1716.7|1732.5|1716.5|2
1641423220000|2022-01-05 22:53:40|1732.86|1716.86|1733.6|1717.6|1733.6|1717.6|1732.86|1716.86|13
1641423230000|2022-01-05 22:53:50|1733.45|1717.45|1732.86|1716.86|1733.65|1717.65|1732.86|1716.86|12
1641423240000|2022-01-05 22:54:00|1732.74|1716.74|1732.86|1716.86|1732.95|1716.95|1732.74|1716.74|4
1641423250000|2022-01-05 22:54:10|1732.8|1716.8|1732.86|1716.86|1732.86|1716.86|1732.8|1716.8|2
1641423260000|2022-01-05 22:54:20|1732.5|1716.5|1732.9|1716.9|1733.01|1717.01|1732.5|1716.5|7
1641423270000|2022-01-05 22:54:30|1732.91|1716.91|1732.99|1716.99|1732.99|1716.99|1732.9|1716.9|7
1641423280000|2022-01-05 22:54:40|1733.4|1717.4|1731.42|1715.42|1733.4|1717.4|1731.42|1715.42|4
1641423290000|2022-01-05 22:54:50|1731.89|1715.89|1726.98|1710.98|1731.89|1715.89|1726.98|1710.98|20
1641423300000|2022-01-05 22:55:00|1726.9|1710.9|1722|1706|1726.9|1710.9|1722|1706|18
1641423310000|2022-01-05 22:55:10|1721.69|1705.69|1720|1704|1721.69|1705.69|1718.9|1702.9|19
1641423320000|2022-01-05 22:55:20|1720.5|1704.5|1726.09|1710.09|1726.5|1710.5|1720.5|1704.5|24
1641423330000|2022-01-05 22:55:30|1726|1710|1728|1712|1728|1712|1726|1710|10
1641423340000|2022-01-05 22:55:40|1728.5|1712.5|1729|1713|1729.63|1713.63|1728.5|1712.5|8
1641423350000|2022-01-05 22:55:50|1728.5|1712.5|1727|1711|1729|1713|1727|1711|21
1641423360000|2022-01-05 22:56:00|1726.91|1710.91|1725.49|1709.49|1726.91|1710.91|1725.49|1709.49|9
1641423370000|2022-01-05 22:56:10|1725.33|1709.33|1722.94|1706.94|1725.33|1709.33|1722.94|1706.94|20
1641423380000|2022-01-05 22:56:20|1722.97|1706.97|1719.26|1703.26|1722.97|1706.97|1719.26|1703.26|20
1641423390000|2022-01-05 22:56:30|1719.25|1703.25|1715.5|1699.5|1719.25|1703.25|1714.62|1698.62|19
1641423400000|2022-01-05 22:56:40|1716|1700|1722.82|1706.82|1724.72|1708.72|1716|1700|25
1641423410000|2022-01-05 22:56:50|1722.5|1706.5|1721.5|1705.5|1722.5|1706.5|1721|1705|15
1641423420000|2022-01-05 22:57:00|1722|1706|1726.5|1710.5|1726.5|1710.5|1721.5|1705.5|20
1641423430000|2022-01-05 22:57:10|1727.07|1711.07|1727.62|1711.62|1727.62|1711.62|1726.88|1710.88|11
1641423440000|2022-01-05 22:57:20|1727.59|1711.59|1726.93|1710.93|1727.62|1711.62|1726.93|1710.93|8
1641423450000|2022-01-05 22:57:30|1726.76|1710.76|1726.97|1710.97|1726.97|1710.97|1726.45|1710.45|7
1641423460000|2022-01-05 22:57:40|1726.5|1710.5|1726.85|1710.85|1726.85|1710.85|1726.5|1710.5|2
1641423470000|2022-01-05 22:57:50|1726.71|1710.71|1726.69|1710.69|1726.9|1710.9|1726.56|1710.56|5
1641423480000|2022-01-05 22:58:00|1726.44|1710.44|1724.83|1708.83|1726.44|1710.44|1724.65|1708.65|12
1641423490000|2022-01-05 22:58:10|1724.5|1708.5|1723.09|1707.09|1724.5|1708.5|1722.81|1706.81|13
1641423500000|2022-01-05 22:58:20|1723.17|1707.17|1730.05|1714.05|1730.05|1714.05|1723.17|1707.17|24
1641423510000|2022-01-05 22:58:30|1730.12|1714.12|1735.5|1719.5|1735.5|1719.5|1730.05|1714.05|14
1641423520000|2022-01-05 22:58:40|1735|1719|1735.02|1719.02|1736.74|1720.74|1734.5|1718.5|22
1641423530000|2022-01-05 22:58:50|1734.5|1718.5|1733|1717|1734.5|1718.5|1732|1716|16
1641423540000|2022-01-05 22:59:00|1732.92|1716.92|1735.94|1719.94|1736.44|1720.44|1732.85|1716.85|17
1641423550000|2022-01-05 22:59:10|1736.25|1720.25|1731.88|1715.88|1736.25|1720.25|1731.56|1715.56|23
1641423560000|2022-01-05 22:59:20|1731.87|1715.87|1733.5|1717.5|1733.5|1717.5|1730.4|1714.4|18
1641423570000|2022-01-05 22:59:30|1734|1718|1734.5|1718.5|1734.84|1718.84|1733.86|1717.86|19
1641423580000|2022-01-05 22:59:40|1734|1718|1733.96|1717.96|1735|1719|1733.95|1717.95|20
1641423590000|2022-01-05 22:59:50|1733.97|1717.97|1733.87|1717.87|1734|1718|1733.62|1717.62|9
1641423600000|2022-01-05 23:00:00|1733.55|1717.55|1729.2|1713.2|1733.69|1717.69|1728.52|1712.52|23
1641423610000|2022-01-05 23:00:10|1729.19|1713.19|1734|1718|1734|1718|1729.19|1713.19|18
1641423620000|2022-01-05 23:00:20|1733.5|1717.5|1733|1717|1733.5|1717.5|1732.59|1716.59|14
1641423630000|2022-01-05 23:00:30|1733.31|1717.31|1735.89|1719.89|1736|1720|1733|1717|18
1641423640000|2022-01-05 23:00:40|1735.95|1719.95|1737.82|1721.82|1738.57|1722.57|1735.95|1719.95|16
1641423650000|2022-01-05 23:00:50|1737.48|1721.48|1735.03|1719.03|1738|1722|1735|1719|14
1641423660000|2022-01-05 23:01:00|1735.02|1719.02|1731.97|1715.97|1735.04|1719.04|1730.35|1714.35|27
1641423670000|2022-01-05 23:01:10|1731.75|1715.75|1732|1716|1732.5|1716.5|1731|1715|15
1641423680000|2022-01-05 23:01:20|1732.07|1716.07|1731|1715|1732.07|1716.07|1729.53|1713.53|25
1641423690000|2022-01-05 23:01:30|1730.5|1714.5|1730.81|1714.81|1730.81|1714.81|1730.07|1714.07|16
1641423700000|2022-01-05 23:01:40|1730.9|1714.9|1730.88|1714.88|1731.92|1715.92|1730.1|1714.1|23
1641423710000|2022-01-05 23:01:50|1730.87|1714.87|1729.96|1713.96|1731.5|1715.5|1729.96|1713.96|19
1641423720000|2022-01-05 23:02:00|1729.75|1713.75|1724.47|1708.47|1729.75|1713.75|1724.47|1708.47|18
1641423730000|2022-01-05 23:02:10|1724.57|1708.57|1721.5|1705.5|1724.57|1708.57|1721.5|1705.5|22
1641423740000|2022-01-05 23:02:20|1721.88|1705.88|1724.5|1708.5|1724.5|1708.5|1721.88|1705.88|16
1641423750000|2022-01-05 23:02:30|1725|1709|1727|1711|1727.31|1711.31|1725|1709|13
1641423760000|2022-01-05 23:02:40|1727.87|1711.87|1727.85|1711.85|1728.2|1712.2|1727.15|1711.15|13
1641423770000|2022-01-05 23:02:50|1727.64|1711.64|1726.22|1710.22|1727.84|1711.84|1725.42|1709.42|18
1641423780000|2022-01-05 23:03:00|1726.21|1710.21|1726.18|1710.18|1726.59|1710.59|1725.84|1709.84|18
1641423790000|2022-01-05 23:03:10|1726.59|1710.59|1727.44|1711.44|1728.5|1712.5|1726.59|1710.59|19
1641423800000|2022-01-05 23:03:20|1727.48|1711.48|1727.27|1711.27|1727.81|1711.81|1726.12|1710.12|19
1641423810000|2022-01-05 23:03:30|1727.17|1711.17|1726.19|1710.19|1727.57|1711.57|1725.93|1709.93|19
1641423820000|2022-01-05 23:03:40|1726.25|1710.25|1725.94|1709.94|1726.67|1710.67|1725.94|1709.94|16
1641423830000|2022-01-05 23:03:50|1725.93|1709.93|1721.5|1705.5|1725.97|1709.97|1720.9|1704.9|26
1641423840000|2022-01-05 23:04:00|1721.69|1705.69|1722.26|1706.26|1724|1708|1721.69|1705.69|22
1641423850000|2022-01-05 23:04:10|1721.92|1705.92|1720.5|1704.5|1721.92|1705.92|1719.73|1703.73|12
1641423860000|2022-01-05 23:04:20|1720.96|1704.96|1720.14|1704.14|1721.5|1705.5|1720.14|1704.14|20
1641423870000|2022-01-05 23:04:30|1720.11|1704.11|1718|1702|1720.11|1704.11|1717.98|1701.98|10
1641423880000|2022-01-05 23:04:40|1718.15|1702.15|1715.44|1699.44|1718.25|1702.25|1715.26|1699.26|20
1641423890000|2022-01-05 23:04:50|1715.4|1699.4|1718.25|1702.25|1718.25|1702.25|1714.36|1698.36|23
1641423900000|2022-01-05 23:05:00|1718.87|1702.87|1716.83|1700.83|1720|1704|1716.83|1700.83|23
1641423910000|2022-01-05 23:05:10|1716.48|1700.48|1716.86|1700.86|1717|1701|1715.82|1699.82|15
1641423920000|2022-01-05 23:05:20|1716.85|1700.85|1717.23|1701.23|1718.02|1702.02|1716.85|1700.85|22
1641423930000|2022-01-05 23:05:30|1717.29|1701.29|1716.41|1700.41|1717.29|1701.29|1716.13|1700.13|11
1641423940000|2022-01-05 23:05:40|1716.35|1700.35|1713|1697|1716.35|1700.35|1712.5|1696.5|17
1641423950000|2022-01-05 23:05:50|1713.1|1697.1|1716.04|1700.04|1716.04|1700.04|1713.1|1697.1|15
1641423960000|2022-01-05 23:06:00|1716|1700|1716.12|1700.12|1718|1702|1715.48|1699.48|26
1641423970000|2022-01-05 23:06:10|1716.11|1700.11|1716.45|1700.45|1716.83|1700.83|1715.5|1699.5|11
1641423980000|2022-01-05 23:06:20|1716.32|1700.32|1714.55|1698.55|1716.32|1700.32|1713.86|1697.86|20
1641423990000|2022-01-05 23:06:30|1714.64|1698.64|1713.5|1697.5|1714.64|1698.64|1712.9|1696.9|13
1641424000000|2022-01-05 23:06:40|1713.29|1697.29|1712.81|1696.81|1714|1698|1712.81|1696.81|13
1641424010000|2022-01-05 23:06:50|1712.89|1696.89|1712.35|1696.35|1712.89|1696.89|1712.35|1696.35|7
1641424020000|2022-01-05 23:07:00|1712.21|1696.21|1711.44|1695.44|1712.21|1696.21|1711.38|1695.38|15
1641424030000|2022-01-05 23:07:10|1712|1696|1717|1701|1717|1701|1712|1696|21
1641424040000|2022-01-05 23:07:20|1716.58|1700.58|1714.46|1698.46|1717|1701|1714|1698|17
1641424050000|2022-01-05 23:07:30|1714.4|1698.4|1715|1699|1715.07|1699.07|1714|1698|8
1641424060000|2022-01-05 23:07:40|1715.1|1699.1|1714|1698|1715.1|1699.1|1713.88|1697.88|12
1641424070000|2022-01-05 23:07:50|1714.17|1698.17|1714.81|1698.81|1714.95|1698.95|1714.17|1698.17|7
1641424080000|2022-01-05 23:08:00|1714.77|1698.77|1714.89|1698.89|1715|1699|1714.63|1698.63|12
1641424090000|2022-01-05 23:08:10|1715|1699|1716|1700|1716.16|1700.16|1715|1699|12
1641424100000|2022-01-05 23:08:20|1716.45|1700.45|1716|1700|1716.45|1700.45|1716|1700|2
1641424110000|2022-01-05 23:08:30|1716.11|1700.11|1716.83|1700.83|1716.9|1700.9|1716.11|1700.11|8
1641424120000|2022-01-05 23:08:40|1716.85|1700.85|1716.62|1700.62|1717.33|1701.33|1716.43|1700.43|10
1641424130000|2022-01-05 23:08:50|1716.83|1700.83|1716.19|1700.19|1717.5|1701.5|1715.87|1699.87|15
1641424140000|2022-01-05 23:09:00|1716.18|1700.18|1716.11|1700.11|1716.87|1700.87|1715.82|1699.82|15
1641424150000|2022-01-05 23:09:10|1716.4|1700.4|1716|1700|1716.4|1700.4|1715.66|1699.66|13
1641424160000|2022-01-05 23:09:20|1716.16|1700.16|1715.93|1699.93|1716.16|1700.16|1715.93|1699.93|9
1641424170000|2022-01-05 23:09:30|1715.95|1699.95|1711.34|1695.34|1715.95|1699.95|1710.96|1694.96|24
1641424180000|2022-01-05 23:09:40|1711.38|1695.38|1713.5|1697.5|1713.5|1697.5|1711.38|1695.38|17
1641424190000|2022-01-05 23:09:50|1713.4|1697.4|1711.9|1695.9|1713.5|1697.5|1711.65|1695.65|16
1641424200000|2022-01-05 23:10:00|1712.27|1696.27|1716|1700|1716|1700|1712.27|1696.27|14
1641424210000|2022-01-05 23:10:10|1715.72|1699.72|1717|1701|1717|1701|1715.72|1699.72|8
1641424220000|2022-01-05 23:10:20|1717.45|1701.45|1718|1702|1718|1702|1717|1701|12
1641424230000|2022-01-05 23:10:30|1717.59|1701.59|1720.4|1704.4|1720.4|1704.4|1717.59|1701.59|17
1641424240000|2022-01-05 23:10:40|1720.82|1704.82|1722.82|1706.82|1722.82|1706.82|1720.82|1704.82|15
1641424250000|2022-01-05 23:10:50|1722.89|1706.89|1722|1706|1722.89|1706.89|1721.4|1705.4|19
1641424260000|2022-01-05 23:11:00|1722.14|1706.14|1722.9|1706.9|1723.4|1707.4|1722|1706|10
1641424270000|2022-01-05 23:11:10|1723.1|1707.1|1726|1710|1726|1710|1723.1|1707.1|13
1641424280000|2022-01-05 23:11:20|1726.13|1710.13|1725|1709|1726.5|1710.5|1724.91|1708.91|10
1641424290000|2022-01-05 23:11:30|1725.25|1709.25|1723.24|1707.24|1725.5|1709.5|1723.24|1707.24|13
1641424300000|2022-01-05 23:11:40|1723|1707|1723.25|1707.25|1724.1|1708.1|1723|1707|10
1641424310000|2022-01-05 23:11:50|1723.32|1707.32|1726|1710|1726|1710|1723.32|1707.32|12
1641424320000|2022-01-05 23:12:00|1726.02|1710.02|1727.06|1711.06|1727.06|1711.06|1725|1709|16
1641424330000|2022-01-05 23:12:10|1727.12|1711.12|1726.99|1710.99|1727.85|1711.85|1726.97|1710.97|17
1641424340000|2022-01-05 23:12:20|1727|1711|1728|1712|1728.35|1712.35|1727|1711|10
1641424350000|2022-01-05 23:12:30|1727.62|1711.62|1728.5|1712.5|1728.5|1712.5|1727.62|1711.62|5
1641424360000|2022-01-05 23:12:40|1729|1713|1730.12|1714.12|1731|1715|1729|1713|15
1641424370000|2022-01-05 23:12:50|1729.98|1713.98|1729.95|1713.95|1730.06|1714.06|1729.2|1713.2|7
1641424380000|2022-01-05 23:13:00|1730|1714|1731|1715|1731|1715|1730|1714|8
1641424390000|2022-01-05 23:13:10|1731.29|1715.29|1731.55|1715.55|1731.55|1715.55|1731.29|1715.29|3
1641424400000|2022-01-05 23:13:20|1732|1716|1730.72|1714.72|1732.5|1716.5|1730.5|1714.5|14
1641424410000|2022-01-05 23:13:30|1730.76|1714.76|1729.12|1713.12|1730.76|1714.76|1728.15|1712.15|13
1641424420000|2022-01-05 23:13:40|1729.88|1713.88|1732|1716|1732.1|1716.1|1729.81|1713.81|12
1641424430000|2022-01-05 23:13:50|1732.39|1716.39|1733.05|1717.05|1734.25|1718.25|1732.39|1716.39|11
1641424440000|2022-01-05 23:14:00|1733.27|1717.27|1734|1718|1734|1718|1733|1717|11
1641424450000|2022-01-05 23:14:10|1734.25|1718.25|1735.95|1719.95|1735.98|1719.98|1734.25|1718.25|10
1641424460000|2022-01-05 23:14:20|1735.75|1719.75|1734.18|1718.18|1735.95|1719.95|1734.18|1718.18|20
1641424470000|2022-01-05 23:14:30|1734.46|1718.46|1736.22|1720.22|1736.5|1720.5|1733.64|1717.64|20
1641424480000|2022-01-05 23:14:40|1736.5|1720.5|1736.5|1720.5|1736.5|1720.5|1735.93|1719.93|16
1641424490000|2022-01-05 23:14:50|1737|1721|1736.31|1720.31|1737.5|1721.5|1736.31|1720.31|8
1641424500000|2022-01-05 23:15:00|1736|1720|1734.47|1718.47|1737|1721|1734.47|1718.47|20
1641424510000|2022-01-05 23:15:10|1734.77|1718.77|1730|1714|1734.95|1718.95|1728.92|1712.92|24
1641424520000|2022-01-05 23:15:20|1729.9|1713.9|1732.5|1716.5|1732.5|1716.5|1729.5|1713.5|12
1641424530000|2022-01-05 23:15:30|1732.72|1716.72|1733|1717|1733.25|1717.25|1732|1716|18
1641424540000|2022-01-05 23:15:40|1732.97|1716.97|1732.94|1716.94|1734|1718|1732.94|1716.94|11
1641424550000|2022-01-05 23:15:50|1732.44|1716.44|1733.4|1717.4|1733.4|1717.4|1732|1716|12
1641424560000|2022-01-05 23:16:00|1733|1717|1731.89|1715.89|1733.11|1717.11|1731.48|1715.48|11
1641424570000|2022-01-05 23:16:10|1731.7|1715.7|1731.61|1715.61|1731.7|1715.7|1730.5|1714.5|10
1641424580000|2022-01-05 23:16:20|1731.68|1715.68|1731.96|1715.96|1731.96|1715.96|1731.65|1715.65|6
1641424590000|2022-01-05 23:16:30|1731.68|1715.68|1733.6|1717.6|1734|1718|1731.68|1715.68|15
1641424600000|2022-01-05 23:16:40|1733.5|1717.5|1732.63|1716.63|1733.6|1717.6|1732.5|1716.5|14
1641424610000|2022-01-05 23:16:50|1733|1717|1732.88|1716.88|1733.5|1717.5|1732.88|1716.88|6
1641424620000|2022-01-05 23:17:00|1732.5|1716.5|1733.49|1717.49|1734|1718|1732.5|1716.5|10
1641424630000|2022-01-05 23:17:10|1734|1718|1732.78|1716.78|1734|1718|1732.78|1716.78|6
1641424640000|2022-01-05 23:17:20|1732.6|1716.6|1732.5|1716.5|1732.78|1716.78|1732.5|1716.5|5
1641424650000|2022-01-05 23:17:30|1732.31|1716.31|1731.75|1715.75|1732.31|1716.31|1731.35|1715.35|8
1641424660000|2022-01-05 23:17:40|1731.55|1715.55|1733|1717|1733|1717|1731.55|1715.55|7
1641424670000|2022-01-05 23:17:50|1733.5|1717.5|1734.55|1718.55|1734.93|1718.93|1733.5|1717.5|9
1641424680000|2022-01-05 23:18:00|1735.22|1719.22|1734.55|1718.55|1735.5|1719.5|1734.55|1718.55|9
1641424690000|2022-01-05 23:18:10|1734.76|1718.76|1736|1720|1736|1720|1734.55|1718.55|5
1641424700000|2022-01-05 23:18:20|1736.5|1720.5|1738.97|1722.97|1738.97|1722.97|1736.5|1720.5|15
1641424710000|2022-01-05 23:18:30|1738.85|1722.85|1738.55|1722.55|1739|1723|1738.1|1722.1|17
1641424720000|2022-01-05 23:18:40|1738.95|1722.95|1739.5|1723.5|1739.8|1723.8|1738.76|1722.76|9
1641424730000|2022-01-05 23:18:50|1739|1723|1738.15|1722.15|1739.43|1723.43|1738.15|1722.15|10
1641424740000|2022-01-05 23:19:00|1738.5|1722.5|1738|1722|1738.76|1722.76|1738|1722|11
1641424750000|2022-01-05 23:19:10|1737.9|1721.9|1738.78|1722.78|1738.78|1722.78|1737.9|1721.9|4
1641424760000|2022-01-05 23:19:20|1738.63|1722.63|1737.82|1721.82|1738.78|1722.78|1737.73|1721.73|11
1641424770000|2022-01-05 23:19:30|1737.8|1721.8|1737.41|1721.41|1738|1722|1737.35|1721.35|11
1641424780000|2022-01-05 23:19:40|1737.5|1721.5|1739.5|1723.5|1739.5|1723.5|1737.41|1721.41|8
1641424790000|2022-01-05 23:19:50|1739|1723|1736.85|1720.85|1739|1723|1736.85|1720.85|6
1641424800000|2022-01-05 23:20:00|1736.58|1720.58|1736.3|1720.3|1737.53|1721.53|1735.8|1719.8|21
1641424810000|2022-01-05 23:20:10|1736.2|1720.2|1739.5|1723.5|1739.5|1723.5|1735.18|1719.18|21
1641424820000|2022-01-05 23:20:20|1740|1724|1741.41|1725.41|1741.41|1725.41|1740|1724|7
1641424830000|2022-01-05 23:20:30|1742|1726|1742|1726|1742.71|1726.71|1741.75|1725.75|10
1641424840000|2022-01-05 23:20:40|1741.75|1725.75|1741.39|1725.39|1741.75|1725.75|1740.32|1724.32|19
1641424850000|2022-01-05 23:20:50|1741.7|1725.7|1745.5|1729.5|1745.65|1729.65|1741|1725|23
1641424860000|2022-01-05 23:21:00|1745.25|1729.25|1743|1727|1745.25|1729.25|1741.75|1725.75|24
1641424870000|2022-01-05 23:21:10|1742.78|1726.78|1743|1727|1743|1727|1741.55|1725.55|16
1641424880000|2022-01-05 23:21:20|1743.5|1727.5|1744.69|1728.69|1744.88|1728.88|1743.39|1727.39|13
1641424890000|2022-01-05 23:21:30|1744.4|1728.4|1744.09|1728.09|1746|1730|1744.09|1728.09|14
1641424900000|2022-01-05 23:21:40|1744.19|1728.19|1743.14|1727.14|1744.19|1728.19|1741.75|1725.75|26
1641424910000|2022-01-05 23:21:50|1743.32|1727.32|1740|1724|1743.32|1727.32|1740|1724|22
1641424920000|2022-01-05 23:22:00|1739.61|1723.61|1741.63|1725.63|1741.63|1725.63|1739.25|1723.25|22
1641424930000|2022-01-05 23:22:10|1742|1726|1743.64|1727.64|1743.64|1727.64|1741|1725|18
1641424940000|2022-01-05 23:22:20|1743.59|1727.59|1744.19|1728.19|1744.69|1728.69|1742.97|1726.97|14
1641424950000|2022-01-05 23:22:30|1743.97|1727.97|1739|1723|1743.97|1727.97|1739|1723|23
1641424960000|2022-01-05 23:22:40|1739.13|1723.13|1742|1726|1743|1727|1738.84|1722.84|21
1641424970000|2022-01-05 23:22:50|1741.79|1725.79|1742|1726|1742.21|1726.21|1741|1725|17
1641424980000|2022-01-05 23:23:00|1741.72|1725.72|1741.2|1725.2|1742.09|1726.09|1741.2|1725.2|12
1641424990000|2022-01-05 23:23:10|1740.9|1724.9|1738.5|1722.5|1740.9|1724.9|1738.2|1722.2|23
1641425000000|2022-01-05 23:23:20|1738.34|1722.34|1739.07|1723.07|1739.07|1723.07|1738.34|1722.34|7
1641425010000|2022-01-05 23:23:30|1739|1723|1741|1725|1741|1725|1739|1723|16
1641425020000|2022-01-05 23:23:40|1741.05|1725.05|1741.79|1725.79|1741.79|1725.79|1741|1725|5
1641425030000|2022-01-05 23:23:50|1742.08|1726.08|1741.3|1725.3|1742.4|1726.4|1741.2|1725.2|10
1641425040000|2022-01-05 23:24:00|1741.4|1725.4|1741.5|1725.5|1741.5|1725.5|1741.05|1725.05|7
1641425050000|2022-01-05 23:24:10|1741.2|1725.2|1739.93|1723.93|1741.7|1725.7|1739.93|1723.93|8
1641425060000|2022-01-05 23:24:20|1740.12|1724.12|1738.5|1722.5|1740.12|1724.12|1738.5|1722.5|11
1641425070000|2022-01-05 23:24:30|1738.37|1722.37|1741.69|1725.69|1742|1726|1738.2|1722.2|19
1641425080000|2022-01-05 23:24:40|1741.7|1725.7|1742|1726|1742.05|1726.05|1741.65|1725.65|5
1641425090000|2022-01-05 23:24:50|1741.87|1725.87|1742|1726|1742.5|1726.5|1741.29|1725.29|12
1641425100000|2022-01-05 23:25:00|1741.97|1725.97|1741.86|1725.86|1742.1|1726.1|1741.66|1725.66|10
1641425110000|2022-01-05 23:25:10|1741.5|1725.5|1741.5|1725.5|1742.07|1726.07|1741.5|1725.5|7
1641425120000|2022-01-05 23:25:20|1741.65|1725.65|1741.72|1725.72|1741.85|1725.85|1741.6|1725.6|4
1641425130000|2022-01-05 23:25:30|1742|1726|1743.2|1727.2|1743.2|1727.2|1742|1726|10
1641425140000|2022-01-05 23:25:40|1743.12|1727.12|1742.78|1726.78|1743.5|1727.5|1742.78|1726.78|13
1641425150000|2022-01-05 23:25:50|1742.74|1726.74|1742|1726|1742.83|1726.83|1742|1726|11
1641425160000|2022-01-05 23:26:00|1741.7|1725.7|1741.08|1725.08|1741.7|1725.7|1740.85|1724.85|10
1641425170000|2022-01-05 23:26:10|1740.92|1724.92|1741.2|1725.2|1741.2|1725.2|1740.5|1724.5|9
1641425180000|2022-01-05 23:26:20|1741.09|1725.09|1741.83|1725.83|1742.88|1726.88|1741.09|1725.09|23
1641425190000|2022-01-05 23:26:30|1741.68|1725.68|1744.7|1728.7|1744.7|1728.7|1741.5|1725.5|17
1641425200000|2022-01-05 23:26:40|1744.53|1728.53|1743.82|1727.82|1744.77|1728.77|1743.34|1727.34|18
1641425210000|2022-01-05 23:26:50|1743.85|1727.85|1744.69|1728.69|1744.72|1728.72|1743.85|1727.85|11
1641425220000|2022-01-05 23:27:00|1744.29|1728.29|1744.69|1728.69|1744.69|1728.69|1744|1728|12
1641425230000|2022-01-05 23:27:10|1744.77|1728.77|1744.44|1728.44|1744.8|1728.8|1744.44|1728.44|10
1641425240000|2022-01-05 23:27:20|1744.19|1728.19|1743.24|1727.24|1744.69|1728.69|1742.5|1726.5|17
1641425250000|2022-01-05 23:27:30|1743.62|1727.62|1743.73|1727.73|1743.85|1727.85|1743.24|1727.24|15
1641425260000|2022-01-05 23:27:40|1743.45|1727.45|1742.6|1726.6|1743.45|1727.45|1742.19|1726.19|17
1641425270000|2022-01-05 23:27:50|1743|1727|1745|1729|1745.5|1729.5|1743|1727|20
1641425280000|2022-01-05 23:28:00|1744.69|1728.69|1744.69|1728.69|1744.69|1728.69|1744.19|1728.19|7
1641425290000|2022-01-05 23:28:10|1745|1729|1745.5|1729.5|1745.75|1729.75|1745|1729|6
1641425300000|2022-01-05 23:28:20|1745.3|1729.3|1745.27|1729.27|1745.4|1729.4|1745.2|1729.2|5
1641425310000|2022-01-05 23:28:30|1745.4|1729.4|1744.97|1728.97|1745.4|1729.4|1744.72|1728.72|15
1641425320000|2022-01-05 23:28:40|1744.85|1728.85|1738|1722|1744.85|1728.85|1738|1722|24
1641425330000|2022-01-05 23:28:50|1738.5|1722.5|1740.64|1724.64|1741|1725|1738.5|1722.5|23
1641425340000|2022-01-05 23:29:00|1741|1725|1740|1724|1741|1725|1739.85|1723.85|14
1641425350000|2022-01-05 23:29:10|1739.89|1723.89|1734.5|1718.5|1739.89|1723.89|1733.05|1717.05|25
1641425360000|2022-01-05 23:29:20|1734.19|1718.19|1735|1719|1735.5|1719.5|1734|1718|16
1641425370000|2022-01-05 23:29:30|1734.7|1718.7|1737.08|1721.08|1737.08|1721.08|1733.95|1717.95|15
1641425380000|2022-01-05 23:29:40|1737|1721|1738.4|1722.4|1738.8|1722.8|1737|1721|14
1641425390000|2022-01-05 23:29:50|1738.15|1722.15|1736|1720|1738.15|1722.15|1736|1720|22
1641425400000|2022-01-05 23:30:00|1736.25|1720.25|1733.28|1717.28|1736.87|1720.87|1733.28|1717.28|14
1641425410000|2022-01-05 23:30:10|1733|1717|1732|1716|1734|1718|1731|1715|16
1641425420000|2022-01-05 23:30:20|1731.6|1715.6|1732.16|1716.16|1732.64|1716.64|1731.16|1715.16|11
1641425430000|2022-01-05 23:30:30|1732.49|1716.49|1732.5|1716.5|1732.79|1716.79|1731.66|1715.66|10
1641425440000|2022-01-05 23:30:40|1732.59|1716.59|1733.1|1717.1|1733.5|1717.5|1732.5|1716.5|8
1641425450000|2022-01-05 23:30:50|1733.31|1717.31|1733.5|1717.5|1733.59|1717.59|1733|1717|8
1641425460000|2022-01-05 23:31:00|1733.31|1717.31|1732.6|1716.6|1733.31|1717.31|1732.5|1716.5|14
1641425470000|2022-01-05 23:31:10|1732|1716|1730.15|1714.15|1732|1716|1730.15|1714.15|9
1641425480000|2022-01-05 23:31:20|1730|1714|1731.66|1715.66|1731.66|1715.66|1730|1714|6
1641425490000|2022-01-05 23:31:30|1732.16|1716.16|1732.5|1716.5|1733|1717|1732|1716|7
1641425500000|2022-01-05 23:31:40|1733.5|1717.5|1733.37|1717.37|1733.65|1717.65|1732.5|1716.5|12
1641425510000|2022-01-05 23:31:50|1733.5|1717.5|1734|1718|1734|1718|1733.5|1717.5|2
1641425520000|2022-01-05 23:32:00|1733.5|1717.5|1733|1717|1733.5|1717.5|1733|1717|7
1641425530000|2022-01-05 23:32:10|1733.5|1717.5|1730.76|1714.76|1733.5|1717.5|1730.73|1714.73|12
1641425540000|2022-01-05 23:32:20|1730.75|1714.75|1730|1714|1730.95|1714.95|1729.27|1713.27|19
1641425550000|2022-01-05 23:32:30|1730.13|1714.13|1730.06|1714.06|1731|1715|1730|1714|11
1641425560000|2022-01-05 23:32:40|1730|1714|1730.03|1714.03|1730.5|1714.5|1730|1714|9
1641425570000|2022-01-05 23:32:50|1730.12|1714.12|1727.7|1711.7|1730.12|1714.12|1727|1711|12
1641425580000|2022-01-05 23:33:00|1727|1711|1728|1712|1728.36|1712.36|1726.89|1710.89|11
1641425590000|2022-01-05 23:33:10|1728.5|1712.5|1728.05|1712.05|1729.06|1713.06|1728.05|1712.05|13
1641425600000|2022-01-05 23:33:20|1728.41|1712.41|1730|1714|1730|1714|1728|1712|14
1641425610000|2022-01-05 23:33:30|1730.53|1714.53|1731.01|1715.01|1731.7|1715.7|1730.26|1714.26|15
1641425620000|2022-01-05 23:33:40|1730.77|1714.77|1730.92|1714.92|1731|1715|1730.1|1714.1|6
1641425630000|2022-01-05 23:33:50|1731|1715|1731|1715|1731.25|1715.25|1731|1715|3
1641425640000|2022-01-05 23:34:00|1730.93|1714.93|1730.59|1714.59|1731.1|1715.1|1730.59|1714.59|9
1641425650000|2022-01-05 23:34:10|1729.45|1713.45|1728.25|1712.25|1729.94|1713.94|1728.13|1712.13|17
1641425660000|2022-01-05 23:34:20|1728.24|1712.24|1726.82|1710.82|1728.24|1712.24|1726.73|1710.73|18
1641425670000|2022-01-05 23:34:30|1726.09|1710.09|1726|1710|1726.5|1710.5|1725.8|1709.8|9
1641425680000|2022-01-05 23:34:40|1726.53|1710.53|1724.5|1708.5|1726.53|1710.53|1723.72|1707.72|15
1641425690000|2022-01-05 23:34:50|1724.19|1708.19|1724.7|1708.7|1724.7|1708.7|1723.63|1707.63|20
1641425700000|2022-01-05 23:35:00|1724.5|1708.5|1724|1708|1724.7|1708.7|1723.97|1707.97|12
1641425710000|2022-01-05 23:35:10|1724.1|1708.1|1722.32|1706.32|1724.1|1708.1|1722.32|1706.32|12
1641425720000|2022-01-05 23:35:20|1722.31|1706.31|1722.2|1706.2|1722.83|1706.83|1722|1706|15
1641425730000|2022-01-05 23:35:30|1722.45|1706.45|1722.75|1706.75|1722.75|1706.75|1722.09|1706.09|12
1641425740000|2022-01-05 23:35:40|1722.56|1706.56|1723.41|1707.41|1723.5|1707.5|1722.25|1706.25|7
1641425750000|2022-01-05 23:35:50|1723.5|1707.5|1724.5|1708.5|1724.5|1708.5|1723.25|1707.25|10
1641425760000|2022-01-05 23:36:00|1724.88|1708.88|1724.03|1708.03|1724.88|1708.88|1723.82|1707.82|9
1641425770000|2022-01-05 23:36:10|1723.93|1707.93|1723.68|1707.68|1723.93|1707.93|1723.5|1707.5|17
1641425780000|2022-01-05 23:36:20|1723.66|1707.66|1722.66|1706.66|1723.66|1707.66|1722.26|1706.26|18
1641425790000|2022-01-05 23:36:30|1721.62|1705.62|1721.02|1705.02|1721.62|1705.62|1721.02|1705.02|7
1641425800000|2022-01-05 23:36:40|1721.04|1705.04|1724|1708|1724|1708|1720.54|1704.54|13
1641425810000|2022-01-05 23:36:50|1724.1|1708.1|1724|1708|1724.22|1708.22|1724|1708|4
1641425820000|2022-01-05 23:37:00|1724.25|1708.25|1725|1709|1725|1709|1724|1708|13
1641425830000|2022-01-05 23:37:10|1724.72|1708.72|1724.73|1708.73|1725.08|1709.08|1724.5|1708.5|6
1641425850000|2022-01-05 23:37:30|1724.5|1708.5|1722.89|1706.89|1724.73|1708.73|1722.18|1706.18|14
1641425860000|2022-01-05 23:37:40|1722.39|1706.39|1721.78|1705.78|1723.5|1707.5|1721.78|1705.78|12
1641425870000|2022-01-05 23:37:50|1722|1706|1722.5|1706.5|1722.96|1706.96|1722|1706|6
1641425880000|2022-01-05 23:38:00|1722.8|1706.8|1724|1708|1724|1708|1722.8|1706.8|6
1641425890000|2022-01-05 23:38:10|1724.2|1708.2|1723.14|1707.14|1724.2|1708.2|1723.06|1707.06|12
1641425900000|2022-01-05 23:38:20|1723.43|1707.43|1722.53|1706.53|1723.43|1707.43|1722.52|1706.52|9
1641425910000|2022-01-05 23:38:30|1722.5|1706.5|1722.65|1706.65|1722.78|1706.78|1722.5|1706.5|4
1641425920000|2022-01-05 23:38:40|1722.85|1706.85|1722.85|1706.85|1722.85|1706.85|1722.85|1706.85|1
1641425930000|2022-01-05 23:38:50|1722.95|1706.95|1723.78|1707.78|1724|1708|1722.95|1706.95|12
1641425940000|2022-01-05 23:39:00|1723.56|1707.56|1724.28|1708.28|1724.28|1708.28|1723.1|1707.1|10
1641425950000|2022-01-05 23:39:10|1724.25|1708.25|1727.5|1711.5|1728|1712|1724.25|1708.25|15
1641425960000|2022-01-05 23:39:20|1727|1711|1728|1712|1728.34|1712.34|1727|1711|13
1641425970000|2022-01-05 23:39:30|1727.74|1711.74|1728|1712|1728|1712|1727.74|1711.74|2
1641425980000|2022-01-05 23:39:40|1728.25|1712.25|1728|1712|1728.25|1712.25|1727.84|1711.84|9
1641425990000|2022-01-05 23:39:50|1728.11|1712.11|1728.5|1712.5|1728.61|1712.61|1728|1712|12
1641426000000|2022-01-05 23:40:00|1728.61|1712.61|1728.55|1712.55|1728.61|1712.61|1728.5|1712.5|6
1641426010000|2022-01-05 23:40:10|1728.61|1712.61|1727.37|1711.37|1728.61|1712.61|1727.37|1711.37|10
1641426020000|2022-01-05 23:40:20|1727.43|1711.43|1727.5|1711.5|1727.5|1711.5|1726.93|1710.93|9
1641426030000|2022-01-05 23:40:30|1728|1712|1728.5|1712.5|1728.57|1712.57|1728|1712|4
1641426040000|2022-01-05 23:40:40|1728.61|1712.61|1726.96|1710.96|1728.61|1712.61|1726.83|1710.83|15
1641426050000|2022-01-05 23:40:50|1726.83|1710.83|1728|1712|1728.5|1712.5|1726.71|1710.71|20
1641426060000|2022-01-05 23:41:00|1727.9|1711.9|1728|1712|1728|1712|1727.09|1711.09|10
1641426070000|2022-01-05 23:41:10|1728.11|1712.11|1729.72|1713.72|1730.25|1714.25|1728.11|1712.11|12
1641426080000|2022-01-05 23:41:20|1729.5|1713.5|1731|1715|1731.05|1715.05|1729.5|1713.5|6
1641426090000|2022-01-05 23:41:30|1730.77|1714.77|1730.1|1714.1|1730.77|1714.77|1729.73|1713.73|15
1641426100000|2022-01-05 23:41:40|1730.6|1714.6|1731|1715|1731|1715|1730.37|1714.37|6
1641426110000|2022-01-05 23:41:50|1731.5|1715.5|1730.55|1714.55|1731.5|1715.5|1730.55|1714.55|4
1641426120000|2022-01-05 23:42:00|1730.34|1714.34|1729.5|1713.5|1730.34|1714.34|1729.37|1713.37|12
1641426130000|2022-01-05 23:42:10|1729.43|1713.43|1728.41|1712.41|1729.5|1713.5|1728.11|1712.11|14
1641426140000|2022-01-05 23:42:20|1728.43|1712.43|1728.61|1712.61|1728.61|1712.61|1728.41|1712.41|6
1641426150000|2022-01-05 23:42:30|1728.46|1712.46|1727.64|1711.64|1729.18|1713.18|1727.36|1711.36|17
1641426160000|2022-01-05 23:42:40|1727.74|1711.74|1728|1712|1728|1712|1727|1711|5
1641426170000|2022-01-05 23:42:50|1727.8|1711.8|1727.07|1711.07|1728|1712|1727.07|1711.07|8
1641426180000|2022-01-05 23:43:00|1727.06|1711.06|1726.63|1710.63|1727.23|1711.23|1726.63|1710.63|15
1641426190000|2022-01-05 23:43:10|1726.7|1710.7|1730.8|1714.8|1730.8|1714.8|1726.7|1710.7|19
1641426200000|2022-01-05 23:43:20|1730.85|1714.85|1730.39|1714.39|1731|1715|1730|1714|13
1641426210000|2022-01-05 23:43:30|1730.54|1714.54|1729.8|1713.8|1730.54|1714.54|1729.29|1713.29|9
1641426220000|2022-01-05 23:43:40|1729.58|1713.58|1730.78|1714.78|1730.78|1714.78|1729.58|1713.58|9
1641426230000|2022-01-05 23:43:50|1730.9|1714.9|1731.82|1715.82|1731.82|1715.82|1730.66|1714.66|5
1641426240000|2022-01-05 23:44:00|1731.78|1715.78|1732.5|1716.5|1732.5|1716.5|1731.62|1715.62|11
1641426250000|2022-01-05 23:44:10|1732.22|1716.22|1731.62|1715.62|1732.22|1716.22|1731.5|1715.5|6
1641426260000|2022-01-05 23:44:20|1731.5|1715.5|1732|1716|1732|1716|1731.12|1715.12|7
1641426270000|2022-01-05 23:44:30|1731.93|1715.93|1732.4|1716.4|1732.5|1716.5|1730.88|1714.88|15
1641426280000|2022-01-05 23:44:40|1732.5|1716.5|1732.35|1716.35|1732.85|1716.85|1732.35|1716.35|6
1641426290000|2022-01-05 23:44:50|1732.19|1716.19|1733.52|1717.52|1733.52|1717.52|1732.19|1716.19|7
1641426300000|2022-01-05 23:45:00|1733.5|1717.5|1733.02|1717.02|1733.57|1717.57|1733.02|1717.02|5
1641426310000|2022-01-05 23:45:10|1732.8|1716.8|1732.46|1716.46|1732.8|1716.8|1732.42|1716.42|6
1641426320000|2022-01-05 23:45:20|1732.29|1716.29|1730.37|1714.37|1732.29|1716.29|1730.37|1714.37|10
1641426330000|2022-01-05 23:45:30|1730.47|1714.47|1729.25|1713.25|1730.62|1714.62|1729.25|1713.25|12
1641426340000|2022-01-05 23:45:40|1729.17|1713.17|1729.82|1713.82|1729.82|1713.82|1728.82|1712.82|11
1641426350000|2022-01-05 23:45:50|1729.61|1713.61|1728.9|1712.9|1729.61|1713.61|1728.03|1712.03|10
1641426360000|2022-01-05 23:46:00|1728.8|1712.8|1728|1712|1728.8|1712.8|1727.53|1711.53|11
1641426370000|2022-01-05 23:46:10|1727.82|1711.82|1727.5|1711.5|1727.82|1711.82|1726.58|1710.58|14
1641426380000|2022-01-05 23:46:20|1727.84|1711.84|1726.96|1710.96|1728.5|1712.5|1726.93|1710.93|13
1641426390000|2022-01-05 23:46:30|1727.21|1711.21|1729.72|1713.72|1729.72|1713.72|1727.21|1711.21|12
1641426400000|2022-01-05 23:46:40|1730|1714|1730|1714|1731|1715|1730|1714|10
1641426410000|2022-01-05 23:46:50|1729.89|1713.89|1732|1716|1732.12|1716.12|1729.89|1713.89|13
1641426420000|2022-01-05 23:47:00|1732.25|1716.25|1731.5|1715.5|1732.73|1716.73|1731.5|1715.5|11
1641426430000|2022-01-05 23:47:10|1731|1715|1731.72|1715.72|1731.75|1715.75|1730.6|1714.6|14
1641426440000|2022-01-05 23:47:20|1732|1716|1732.34|1716.34|1732.34|1716.34|1731.81|1715.81|11
1641426450000|2022-01-05 23:47:30|1732.35|1716.35|1732.8|1716.8|1732.8|1716.8|1732.35|1716.35|2
1641426460000|2022-01-05 23:47:40|1733|1717|1734|1718|1734|1718|1733|1717|9
1641426470000|2022-01-05 23:47:50|1733.95|1717.95|1733.03|1717.03|1733.95|1717.95|1732|1716|13
1641426480000|2022-01-05 23:48:00|1733|1717|1734.63|1718.63|1734.63|1718.63|1733|1717|6
1641426490000|2022-01-05 23:48:10|1734.42|1718.42|1735.5|1719.5|1735.5|1719.5|1734.1|1718.1|9
1641426500000|2022-01-05 23:48:20|1735.22|1719.22|1735.89|1719.89|1735.89|1719.89|1733.96|1717.96|16
1641426510000|2022-01-05 23:48:30|1735.39|1719.39|1736.5|1720.5|1736.85|1720.85|1735.39|1719.39|11
1641426520000|2022-01-05 23:48:40|1736.25|1720.25|1736.5|1720.5|1736.85|1720.85|1736.25|1720.25|7
1641426530000|2022-01-05 23:48:50|1736.25|1720.25|1735.94|1719.94|1736.25|1720.25|1735.94|1719.94|6
1641426540000|2022-01-05 23:49:00|1735.7|1719.7|1735.02|1719.02|1735.7|1719.7|1735|1719|9
1641426550000|2022-01-05 23:49:10|1735.01|1719.01|1734.58|1718.58|1735.01|1719.01|1734.05|1718.05|7
1641426560000|2022-01-05 23:49:20|1735.23|1719.23|1735|1719|1735.23|1719.23|1735|1719|5
1641426570000|2022-01-05 23:49:30|1735.25|1719.25|1734.08|1718.08|1735.5|1719.5|1734.08|1718.08|8
1641426580000|2022-01-05 23:49:40|1734.1|1718.1|1731.5|1715.5|1734.1|1718.1|1731|1715|18
1641426590000|2022-01-05 23:49:50|1732|1716|1732.41|1716.41|1732.6|1716.6|1732|1716|3
1641426600000|2022-01-05 23:50:00|1732.31|1716.31|1731.4|1715.4|1732.31|1716.31|1729.85|1713.85|18
1641426610000|2022-01-05 23:50:10|1731.15|1715.15|1731.16|1715.16|1732|1716|1731.15|1715.15|7
1641426620000|2022-01-05 23:50:20|1730.91|1714.91|1730.9|1714.9|1731.9|1715.9|1730.9|1714.9|15
1641426630000|2022-01-05 23:50:30|1730.8|1714.8|1729.7|1713.7|1730.8|1714.8|1729.7|1713.7|13
1641426640000|2022-01-05 23:50:40|1729.49|1713.49|1726.36|1710.36|1729.49|1713.49|1725.8|1709.8|19
1641426650000|2022-01-05 23:50:50|1726.35|1710.35|1726|1710|1727|1711|1726|1710|9
1641426660000|2022-01-05 23:51:00|1726.1|1710.1|1726.5|1710.5|1726.5|1710.5|1725.85|1709.85|8
1641426670000|2022-01-05 23:51:10|1726.34|1710.34|1726.47|1710.47|1727|1711|1726|1710|16
1641426680000|2022-01-05 23:51:20|1726.43|1710.43|1725.64|1709.64|1726.47|1710.47|1724.55|1708.55|17
1641426690000|2022-01-05 23:51:30|1725.56|1709.56|1727|1711|1727|1711|1725.46|1709.46|9
1641426700000|2022-01-05 23:51:40|1726.7|1710.7|1725.87|1709.87|1727|1711|1725.87|1709.87|8
1641426710000|2022-01-05 23:51:50|1725.86|1709.86|1725.45|1709.45|1725.86|1709.86|1725.33|1709.33|10
1641426720000|2022-01-05 23:52:00|1725.54|1709.54|1724.78|1708.78|1726.5|1710.5|1724.78|1708.78|14
1641426730000|2022-01-05 23:52:10|1724.95|1708.95|1726|1710|1726.2|1710.2|1724.72|1708.72|12
1641426740000|2022-01-05 23:52:20|1726.38|1710.38|1726.75|1710.75|1726.75|1710.75|1726|1710|5
1641426750000|2022-01-05 23:52:30|1726.5|1710.5|1727|1711|1727|1711|1726.5|1710.5|2
1641426760000|2022-01-05 23:52:40|1726.83|1710.83|1724|1708|1727|1711|1724|1708|20
1641426770000|2022-01-05 23:52:50|1724.32|1708.32|1725|1709|1725.5|1709.5|1724|1708|9
1641426780000|2022-01-05 23:53:00|1725.5|1709.5|1726.5|1710.5|1726.5|1710.5|1725.5|1709.5|4
1641426790000|2022-01-05 23:53:10|1726.87|1710.87|1726.9|1710.9|1727|1711|1726.87|1710.87|6
1641426800000|2022-01-05 23:53:20|1726.5|1710.5|1725.75|1709.75|1726.5|1710.5|1725.5|1709.5|18
1641426810000|2022-01-05 23:53:30|1725.74|1709.74|1724.49|1708.49|1725.83|1709.83|1723.99|1707.99|15
1641426820000|2022-01-05 23:53:40|1724.2|1708.2|1722.96|1706.96|1724.21|1708.21|1722.87|1706.87|16
1641426830000|2022-01-05 23:53:50|1722.9|1706.9|1723.85|1707.85|1723.85|1707.85|1722.9|1706.9|6
1641426850000|2022-01-05 23:54:10|1724.35|1708.35|1727.05|1711.05|1727.05|1711.05|1724.35|1708.35|12
1641426860000|2022-01-05 23:54:20|1727.95|1711.95|1727.85|1711.85|1727.95|1711.95|1727|1711|7
1641426870000|2022-01-05 23:54:30|1727.5|1711.5|1728|1712|1728|1712|1727.28|1711.28|6
1641426880000|2022-01-05 23:54:40|1727.97|1711.97|1727.7|1711.7|1728|1712|1727.5|1711.5|8
1641426890000|2022-01-05 23:54:50|1727.51|1711.51|1727.88|1711.88|1727.88|1711.88|1726.79|1710.79|10
1641426900000|2022-01-05 23:55:00|1728|1712|1729|1713|1729|1713|1728|1712|5
1641426910000|2022-01-05 23:55:10|1728.87|1712.87|1728.75|1712.75|1728.87|1712.87|1728.5|1712.5|4
1641426920000|2022-01-05 23:55:20|1728.55|1712.55|1728.2|1712.2|1728.55|1712.55|1728.05|1712.05|5
1641426930000|2022-01-05 23:55:30|1728.38|1712.38|1728|1712|1728.55|1712.55|1728|1712|6
1641426940000|2022-01-05 23:55:40|1727.9|1711.9|1727.36|1711.36|1727.9|1711.9|1727.36|1711.36|7
1641426950000|2022-01-05 23:55:50|1726.88|1710.88|1726.38|1710.38|1726.88|1710.88|1726.11|1710.11|7
1641426960000|2022-01-05 23:56:00|1726.11|1710.11|1724.7|1708.7|1726.11|1710.11|1724.7|1708.7|5
1641426970000|2022-01-05 23:56:10|1724.83|1708.83|1726.5|1710.5|1726.5|1710.5|1724.7|1708.7|6
1641426980000|2022-01-05 23:56:20|1726.79|1710.79|1725.75|1709.75|1727|1711|1725.75|1709.75|8
1641426990000|2022-01-05 23:56:30|1726|1710|1726|1710|1726.15|1710.15|1726|1710|3
1641427000000|2022-01-05 23:56:40|1726.5|1710.5|1727.5|1711.5|1727.5|1711.5|1726.5|1710.5|5
1641427010000|2022-01-05 23:56:50|1728|1712|1728.5|1712.5|1728.5|1712.5|1728|1712|4
1641427020000|2022-01-05 23:57:00|1728.36|1712.36|1728.1|1712.1|1728.5|1712.5|1728|1712|4
1641427030000|2022-01-05 23:57:10|1728.07|1712.07|1726.25|1710.25|1728.07|1712.07|1726.05|1710.05|12
1641427040000|2022-01-05 23:57:20|1726.32|1710.32|1726.79|1710.79|1727|1711|1726.32|1710.32|10
1641427050000|2022-01-05 23:57:30|1726.54|1710.54|1726.22|1710.22|1726.54|1710.54|1725.77|1709.77|7
1641427060000|2022-01-05 23:57:40|1726.19|1710.19|1726.5|1710.5|1726.5|1710.5|1726|1710|6
1641427070000|2022-01-05 23:57:50|1725.98|1709.98|1724.8|1708.8|1725.98|1709.98|1724.8|1708.8|7
1641427080000|2022-01-05 23:58:00|1724.59|1708.59|1724.47|1708.47|1724.59|1708.59|1724.47|1708.47|8
1641427090000|2022-01-05 23:58:10|1724.5|1708.5|1719.64|1703.64|1724.6|1708.6|1719.64|1703.64|18
1641427100000|2022-01-05 23:58:20|1719.66|1703.66|1721|1705|1721|1705|1719.53|1703.53|20
1641427110000|2022-01-05 23:58:30|1721.5|1705.5|1721|1705|1721.91|1705.91|1721|1705|10
1641427120000|2022-01-05 23:58:40|1720.94|1704.94|1720.06|1704.06|1721.2|1705.2|1719.78|1703.78|16
1641427130000|2022-01-05 23:58:50|1720.14|1704.14|1719.55|1703.55|1720.14|1704.14|1719.55|1703.55|10
1641427140000|2022-01-05 23:59:00|1719.6|1703.6|1719.92|1703.92|1720|1704|1719.56|1703.56|12
1641427150000|2022-01-05 23:59:10|1720|1704|1719.01|1703.01|1720|1704|1718.59|1702.59|13
1641427160000|2022-01-05 23:59:20|1719.51|1703.51|1719.5|1703.5|1720|1704|1719.5|1703.5|4
1641427170000|2022-01-05 23:59:30|1719.13|1703.13|1716.7|1700.7|1719.13|1703.13|1716.7|1700.7|15
1641427180000|2022-01-05 23:59:40|1716.84|1700.84|1716.5|1700.5|1716.84|1700.84|1716.5|1700.5|10
1641427190000|2022-01-05 23:59:50|1716.65|1700.65|1718.12|1702.12|1718.3|1702.3|1716.65|1700.65|17
1641427200000|2022-01-06 00:00:00|1718.64|1702.64|1718.64|1702.64|1718.64|1702.64|1718.64|1702.64|1
1641427210000|2022-01-06 00:00:10|1718.5|1702.5|1716.58|1700.58|1718.5|1702.5|1716.58|1700.58|15
1641427220000|2022-01-06 00:00:20|1717|1701|1716|1700|1717|1701|1716|1700|17
1641427230000|2022-01-06 00:00:30|1716.22|1700.22|1717.75|1701.75|1718|1702|1716.22|1700.22|12
1641427240000|2022-01-06 00:00:40|1718.64|1702.64|1718.08|1702.08|1719|1703|1718.04|1702.04|10
1641427250000|2022-01-06 00:00:50|1718.07|1702.07|1714.5|1698.5|1718.14|1702.14|1714.25|1698.25|21
1641427260000|2022-01-06 00:01:00|1714|1698|1714|1698|1714.22|1698.22|1713.31|1697.31|6
1641427270000|2022-01-06 00:01:10|1713.91|1697.91|1711.95|1695.95|1714|1698|1711.95|1695.95|15
1641427280000|2022-01-06 00:01:20|1711.7|1695.7|1710.5|1694.5|1711.7|1695.7|1709.72|1693.72|12
1641427290000|2022-01-06 00:01:30|1711|1695|1710.01|1694.01|1711.71|1695.71|1710|1694|18
1641427300000|2022-01-06 00:01:40|1710|1694|1710.93|1694.93|1711.6|1695.6|1710|1694|15
1641427310000|2022-01-06 00:01:50|1710.67|1694.67|1709|1693|1711.11|1695.11|1708.29|1692.29|30
1641427320000|2022-01-06 00:02:00|1708.96|1692.96|1709.35|1693.35|1710.5|1694.5|1708.53|1692.53|22
1641427330000|2022-01-06 00:02:10|1708.82|1692.82|1706|1690|1708.82|1692.82|1703.43|1687.43|24
1641427340000|2022-01-06 00:02:20|1706.19|1690.19|1706.57|1690.57|1707.19|1691.19|1705.76|1689.76|19
1641427350000|2022-01-06 00:02:30|1705.95|1689.95|1705.91|1689.91|1705.95|1689.95|1705.16|1689.16|14
1641427360000|2022-01-06 00:02:40|1705.68|1689.68|1706.59|1690.59|1706.59|1690.59|1705|1689|21
1641427370000|2022-01-06 00:02:50|1706.69|1690.69|1707.72|1691.72|1707.72|1691.72|1706.64|1690.64|11
1641427380000|2022-01-06 00:03:00|1708.38|1692.38|1708.13|1692.13|1710.89|1694.89|1708|1692|25
1641427390000|2022-01-06 00:03:10|1708.12|1692.12|1707.19|1691.19|1709|1693|1706.44|1690.44|30
1641427400000|2022-01-06 00:03:20|1707.69|1691.69|1705.84|1689.84|1707.69|1691.69|1704.79|1688.79|25
1641427410000|2022-01-06 00:03:30|1705.65|1689.65|1704.5|1688.5|1705.65|1689.65|1704.5|1688.5|6
1641427420000|2022-01-06 00:03:40|1704|1688|1703.5|1687.5|1704|1688|1703.5|1687.5|2
1641427430000|2022-01-06 00:03:50|1703.64|1687.64|1707.47|1691.47|1707.71|1691.71|1703.64|1687.64|19
1641427440000|2022-01-06 00:04:00|1709.9|1693.9|1711.5|1695.5|1711.5|1695.5|1709.4|1693.4|10
1641427450000|2022-01-06 00:04:10|1711.72|1695.72|1712.81|1696.81|1712.81|1696.81|1711.72|1695.72|4
1641427460000|2022-01-06 00:04:20|1713|1697|1716.04|1700.04|1716.04|1700.04|1713|1697|14
1641427470000|2022-01-06 00:04:30|1715.65|1699.65|1713.5|1697.5|1715.65|1699.65|1713.5|1697.5|20
1641427480000|2022-01-06 00:04:40|1713.59|1697.59|1713.46|1697.46|1714.5|1698.5|1713.46|1697.46|14
1641427490000|2022-01-06 00:04:50|1713.52|1697.52|1711.5|1695.5|1713.74|1697.74|1710.1|1694.1|23
1641427500000|2022-01-06 00:05:00|1711.6|1695.6|1714.5|1698.5|1714.5|1698.5|1711.6|1695.6|21
1641427510000|2022-01-06 00:05:10|1715|1699|1713.55|1697.55|1715|1699|1713.55|1697.55|15
1641427520000|2022-01-06 00:05:20|1713.72|1697.72|1715.57|1699.57|1715.57|1699.57|1713.72|1697.72|15
1641427530000|2022-01-06 00:05:30|1715.82|1699.82|1719.7|1703.7|1720|1704|1715.82|1699.82|13
1641427540000|2022-01-06 00:05:40|1719.5|1703.5|1721.05|1705.05|1721.55|1705.55|1719.5|1703.5|11
1641427550000|2022-01-06 00:05:50|1721|1705|1723.5|1707.5|1723.58|1707.58|1721|1705|13
1641427560000|2022-01-06 00:06:00|1723.28|1707.28|1722.25|1706.25|1723.28|1707.28|1722|1706|10
1641427570000|2022-01-06 00:06:10|1721.68|1705.68|1720.5|1704.5|1721.88|1705.88|1720.5|1704.5|9
1641427580000|2022-01-06 00:06:20|1720.21|1704.21|1716.25|1700.25|1720.21|1704.21|1716|1700|18
1641427590000|2022-01-06 00:06:30|1716.22|1700.22|1714.55|1698.55|1716.22|1700.22|1714.55|1698.55|10
1641427600000|2022-01-06 00:06:40|1714.74|1698.74|1715|1699|1715.5|1699.5|1714.55|1698.55|12
1641427610000|2022-01-06 00:06:50|1714.96|1698.96|1714.79|1698.79|1715|1699|1714|1698|10
1641427620000|2022-01-06 00:07:00|1714.78|1698.78|1714|1698|1715|1699|1713.9|1697.9|13
1641427630000|2022-01-06 00:07:10|1714.13|1698.13|1714|1698|1714.95|1698.95|1713.5|1697.5|9
1641427640000|2022-01-06 00:07:20|1714.1|1698.1|1714|1698|1714.1|1698.1|1714|1698|3
1641427650000|2022-01-06 00:07:30|1714.12|1698.12|1716.14|1700.14|1716.36|1700.36|1714|1698|13
1641427660000|2022-01-06 00:07:40|1716|1700|1719.09|1703.09|1719.5|1703.5|1716|1700|14
1641427670000|2022-01-06 00:07:50|1719.5|1703.5|1721|1705|1721|1705|1719.5|1703.5|13
1641427680000|2022-01-06 00:08:00|1720.9|1704.9|1722.61|1706.61|1722.78|1706.78|1720.9|1704.9|11
1641427690000|2022-01-06 00:08:10|1722.78|1706.78|1722.78|1706.78|1722.78|1706.78|1722|1706|7
1641427700000|2022-01-06 00:08:20|1722.87|1706.87|1723.55|1707.55|1723.66|1707.66|1722.87|1706.87|8
1641427710000|2022-01-06 00:08:30|1724|1708|1722.49|1706.49|1724|1708|1722.47|1706.47|14
1641427720000|2022-01-06 00:08:40|1722.64|1706.64|1722.47|1706.47|1722.98|1706.98|1722.47|1706.47|6
1641427730000|2022-01-06 00:08:50|1721.5|1705.5|1718.98|1702.98|1721.5|1705.5|1718.98|1702.98|11
1641427740000|2022-01-06 00:09:00|1719|1703|1720|1704|1720|1704|1719|1703|4
1641427760000|2022-01-06 00:09:20|1720.09|1704.09|1722.11|1706.11|1722.11|1706.11|1720.09|1704.09|10
1641427770000|2022-01-06 00:09:30|1722|1706|1722.36|1706.36|1722.78|1706.78|1722|1706|7
1641427780000|2022-01-06 00:09:40|1722|1706|1722.14|1706.14|1722.14|1706.14|1722|1706|3
1641427790000|2022-01-06 00:09:50|1722|1706|1723.39|1707.39|1723.97|1707.97|1722|1706|12
1641427800000|2022-01-06 00:10:00|1723.2|1707.2|1722.45|1706.45|1723.31|1707.31|1722.44|1706.44|15
1641427810000|2022-01-06 00:10:10|1721.5|1705.5|1717.5|1701.5|1721.56|1705.56|1717.22|1701.22|22
1641427820000|2022-01-06 00:10:20|1716.78|1700.78|1716.29|1700.29|1717|1701|1716.1|1700.1|13
1641427830000|2022-01-06 00:10:30|1716.5|1700.5|1715.9|1699.9|1717.09|1701.09|1715.5|1699.5|9
1641427840000|2022-01-06 00:10:40|1716.29|1700.29|1713.5|1697.5|1716.5|1700.5|1713.5|1697.5|12
1641427850000|2022-01-06 00:10:50|1713|1697|1712.5|1696.5|1713|1697|1712.45|1696.45|10
1641427860000|2022-01-06 00:11:00|1712.88|1696.88|1714.5|1698.5|1714.5|1698.5|1712.5|1696.5|13
1641427870000|2022-01-06 00:11:10|1714.75|1698.75|1713|1697|1714.75|1698.75|1712.85|1696.85|10
1641427880000|2022-01-06 00:11:20|1712.85|1696.85|1713|1697|1713|1697|1712.5|1696.5|6
1641427890000|2022-01-06 00:11:30|1712.75|1696.75|1716|1700|1716|1700|1712.75|1696.75|14
1641427900000|2022-01-06 00:11:40|1715.9|1699.9|1716.1|1700.1|1716.5|1700.5|1715.9|1699.9|5
1641427910000|2022-01-06 00:11:50|1716.5|1700.5|1718.92|1702.92|1719|1703|1716.5|1700.5|14
1641427920000|2022-01-06 00:12:00|1718.7|1702.7|1721.22|1705.22|1721.25|1705.25|1718.7|1702.7|16
1641427930000|2022-01-06 00:12:10|1721.5|1705.5|1722.72|1706.72|1722.78|1706.78|1721.19|1705.19|18
1641427940000|2022-01-06 00:12:20|1722.78|1706.78|1721.7|1705.7|1723.5|1707.5|1721.39|1705.39|14
1641427950000|2022-01-06 00:12:30|1721.89|1705.89|1721.19|1705.19|1721.89|1705.89|1720.59|1704.59|17
1641427960000|2022-01-06 00:12:40|1721.38|1705.38|1722.78|1706.78|1722.78|1706.78|1721.38|1705.38|17
1641427970000|2022-01-06 00:12:50|1722.92|1706.92|1724.5|1708.5|1724.5|1708.5|1722.92|1706.92|12
1641427980000|2022-01-06 00:13:00|1725|1709|1725|1709|1726.5|1710.5|1725|1709|18
1641427990000|2022-01-06 00:13:10|1725.11|1709.11|1726.45|1710.45|1726.45|1710.45|1725.1|1709.1|5
1641428000000|2022-01-06 00:13:20|1726.21|1710.21|1727.9|1711.9|1727.9|1711.9|1726.21|1710.21|12
1641428010000|2022-01-06 00:13:30|1727.85|1711.85|1727.7|1711.7|1727.85|1711.85|1726.97|1710.97|13
1641428020000|2022-01-06 00:13:40|1728.5|1712.5|1730|1714|1730|1714|1728.5|1712.5|9
1641428030000|2022-01-06 00:13:50|1729.85|1713.85|1729|1713|1729.85|1713.85|1728.6|1712.6|8
1641428040000|2022-01-06 00:14:00|1729.5|1713.5|1728|1712|1729.5|1713.5|1727.69|1711.69|10
1641428050000|2022-01-06 00:14:10|1727.79|1711.79|1728|1712|1728|1712|1727.29|1711.29|7
1641428060000|2022-01-06 00:14:20|1727.5|1711.5|1726.55|1710.55|1727.5|1711.5|1726.55|1710.55|7
1641428070000|2022-01-06 00:14:30|1726.39|1710.39|1724.57|1708.57|1726.5|1710.5|1724.47|1708.47|9
1641428080000|2022-01-06 00:14:40|1724.86|1708.86|1723.1|1707.1|1724.95|1708.95|1722.8|1706.8|17
1641428090000|2022-01-06 00:14:50|1722.94|1706.94|1722.35|1706.35|1722.94|1706.94|1722.35|1706.35|7
1641428100000|2022-01-06 00:15:00|1723|1707|1722.75|1706.75|1723|1707|1722.41|1706.41|10
1641428110000|2022-01-06 00:15:10|1722.55|1706.55|1722.41|1706.41|1723.5|1707.5|1722.3|1706.3|11
1641428120000|2022-01-06 00:15:20|1722.51|1706.51|1722.25|1706.25|1722.51|1706.51|1721.95|1705.95|7
1641428130000|2022-01-06 00:15:30|1722.29|1706.29|1722.74|1706.74|1723.53|1707.53|1722.29|1706.29|12
1641428140000|2022-01-06 00:15:40|1722.39|1706.39|1722.95|1706.95|1722.95|1706.95|1722.24|1706.24|7
1641428150000|2022-01-06 00:15:50|1722.7|1706.7|1722.3|1706.3|1722.7|1706.7|1722.13|1706.13|8
1641428160000|2022-01-06 00:16:00|1722.4|1706.4|1725.2|1709.2|1725.69|1709.69|1722.15|1706.15|20
1641428170000|2022-01-06 00:16:10|1725.5|1709.5|1725.06|1709.06|1726|1710|1724.74|1708.74|11
1641428180000|2022-01-06 00:16:20|1725.56|1709.56|1725.19|1709.19|1725.69|1709.69|1725.06|1709.06|9
1641428190000|2022-01-06 00:16:30|1725.2|1709.2|1726.05|1710.05|1726.05|1710.05|1724.72|1708.72|11
1641428200000|2022-01-06 00:16:40|1725.77|1709.77|1727.55|1711.55|1727.55|1711.55|1725.75|1709.75|11
1641428210000|2022-01-06 00:16:50|1728.24|1712.24|1728|1712|1728.74|1712.74|1728|1712|4
1641428220000|2022-01-06 00:17:00|1727.59|1711.59|1726.69|1710.69|1727.71|1711.71|1726.69|1710.69|10
1641428230000|2022-01-06 00:17:10|1727.1|1711.1|1727|1711|1727.1|1711.1|1726.3|1710.3|14
1641428240000|2022-01-06 00:17:20|1726.7|1710.7|1726.7|1710.7|1727.2|1711.2|1726.69|1710.69|10
1641428250000|2022-01-06 00:17:30|1726.5|1710.5|1727.9|1711.9|1727.9|1711.9|1726.21|1710.21|18
1641428260000|2022-01-06 00:17:40|1727.75|1711.75|1727.13|1711.13|1728.5|1712.5|1726.6|1710.6|15
1641428270000|2022-01-06 00:17:50|1727|1711|1726.28|1710.28|1727|1711|1726.28|1710.28|8
1641428280000|2022-01-06 00:18:00|1726.26|1710.26|1724.07|1708.07|1726.26|1710.26|1723.3|1707.3|24
1641428290000|2022-01-06 00:18:10|1722.5|1706.5|1722.6|1706.6|1722.85|1706.85|1722|1706|16
1641428300000|2022-01-06 00:18:20|1723|1707|1721.28|1705.28|1723.5|1707.5|1721.28|1705.28|11
1641428310000|2022-01-06 00:18:30|1721.31|1705.31|1720.57|1704.57|1721.65|1705.65|1720.3|1704.3|21
1641428320000|2022-01-06 00:18:40|1720.87|1704.87|1719.28|1703.28|1721.01|1705.01|1719.28|1703.28|13
1641428330000|2022-01-06 00:18:50|1718.96|1702.96|1717.71|1701.71|1718.96|1702.96|1717.5|1701.5|13
1641428340000|2022-01-06 00:19:00|1717.5|1701.5|1714.5|1698.5|1717.58|1701.58|1714.5|1698.5|22
1641428350000|2022-01-06 00:19:10|1713.77|1697.77|1714.22|1698.22|1715|1699|1712.41|1696.41|23
1641428360000|2022-01-06 00:19:20|1713.95|1697.95|1714.5|1698.5|1714.5|1698.5|1713.43|1697.43|11
1641428370000|2022-01-06 00:19:30|1714|1698|1713.34|1697.34|1714.64|1698.64|1713.34|1697.34|11
1641428380000|2022-01-06 00:19:40|1713.33|1697.33|1713.26|1697.26|1714|1698|1713.26|1697.26|10
1641428390000|2022-01-06 00:19:50|1712.73|1696.73|1712.07|1696.07|1712.73|1696.73|1712.07|1696.07|6
1641428400000|2022-01-06 00:20:00|1712.82|1696.82|1712.39|1696.39|1713.15|1697.15|1712.29|1696.29|11
1641428410000|2022-01-06 00:20:10|1712.38|1696.38|1707.72|1691.72|1712.49|1696.49|1707.69|1691.69|20
1641428420000|2022-01-06 00:20:20|1707.78|1691.78|1707.49|1691.49|1707.83|1691.83|1706.9|1690.9|15
1641428430000|2022-01-06 00:20:30|1707.81|1691.81|1709|1693|1710.35|1694.35|1707.81|1691.81|18
1641428440000|2022-01-06 00:20:40|1709.22|1693.22|1709|1693|1709.5|1693.5|1709|1693|9
1641428450000|2022-01-06 00:20:50|1708.8|1692.8|1706.1|1690.1|1708.81|1692.81|1705.92|1689.92|16
1641428460000|2022-01-06 00:21:00|1706.17|1690.17|1707.42|1691.42|1707.79|1691.79|1706.17|1690.17|13
1641428470000|2022-01-06 00:21:10|1707.31|1691.31|1708|1692|1708|1692|1706.71|1690.71|16
1641428480000|2022-01-06 00:21:20|1708.9|1692.9|1710.5|1694.5|1710.69|1694.69|1708.9|1692.9|11
1641428490000|2022-01-06 00:21:30|1710.05|1694.05|1709|1693|1710.29|1694.29|1708.5|1692.5|15
1641428500000|2022-01-06 00:21:40|1708.73|1692.73|1708.27|1692.27|1709|1693|1708.27|1692.27|11
1641428510000|2022-01-06 00:21:50|1708.52|1692.52|1706.65|1690.65|1708.52|1692.52|1706.4|1690.4|20
1641428520000|2022-01-06 00:22:00|1706.54|1690.54|1707.5|1691.5|1707.5|1691.5|1706.22|1690.22|6
1641428530000|2022-01-06 00:22:10|1707.24|1691.24|1707.5|1691.5|1709.02|1693.02|1707.24|1691.24|11
1641428540000|2022-01-06 00:22:20|1707.49|1691.49|1707.71|1691.71|1708.14|1692.14|1706.94|1690.94|14
1641428550000|2022-01-06 00:22:30|1707.84|1691.84|1707.46|1691.46|1708.1|1692.1|1707.46|1691.46|9
1641428560000|2022-01-06 00:22:40|1707.91|1691.91|1708.21|1692.21|1708.5|1692.5|1707.89|1691.89|5
1641428570000|2022-01-06 00:22:50|1708.5|1692.5|1706.29|1690.29|1708.5|1692.5|1706|1690|13
1641428580000|2022-01-06 00:23:00|1706.25|1690.25|1704.29|1688.29|1706.5|1690.5|1704.29|1688.29|14
1641428590000|2022-01-06 00:23:10|1704.31|1688.31|1702|1686|1704.31|1688.31|1701.32|1685.32|16
1641428600000|2022-01-06 00:23:20|1702.35|1686.35|1701.5|1685.5|1703.19|1687.19|1701.5|1685.5|14
1641428610000|2022-01-06 00:23:30|1701.32|1685.32|1702.72|1686.72|1702.72|1686.72|1701|1685|12
1641428620000|2022-01-06 00:23:40|1703|1687|1701.59|1685.59|1703|1687|1701.29|1685.29|15
1641428630000|2022-01-06 00:23:50|1701.58|1685.58|1700.65|1684.65|1701.58|1685.58|1700.27|1684.27|7
1641428640000|2022-01-06 00:24:00|1701|1685|1701.5|1685.5|1701.5|1685.5|1701|1685|3
1641428650000|2022-01-06 00:24:10|1701.41|1685.41|1705|1689|1705|1689|1701.41|1685.41|8
1641428660000|2022-01-06 00:24:20|1705.5|1689.5|1707.1|1691.1|1707.16|1691.16|1705.5|1689.5|9
1641428670000|2022-01-06 00:24:30|1707|1691|1705.59|1689.59|1707|1691|1705.14|1689.14|16
1641428680000|2022-01-06 00:24:40|1705.38|1689.38|1705.13|1689.13|1705.38|1689.38|1705|1689|10
1641428690000|2022-01-06 00:24:50|1705.34|1689.34|1704|1688|1705.34|1689.34|1704|1688|9
1641428700000|2022-01-06 00:25:00|1704.13|1688.13|1705.5|1689.5|1705.5|1689.5|1703.74|1687.74|13
1641428710000|2022-01-06 00:25:10|1705.67|1689.67|1707|1691|1707|1691|1705.36|1689.36|12
1641428720000|2022-01-06 00:25:20|1706.84|1690.84|1707|1691|1707.32|1691.32|1706.84|1690.84|7
1641428730000|2022-01-06 00:25:30|1706.88|1690.88|1707.8|1691.8|1708.6|1692.6|1706.75|1690.75|14
1641428740000|2022-01-06 00:25:40|1707.5|1691.5|1707.42|1691.42|1708.06|1692.06|1707.4|1691.4|7
1641428750000|2022-01-06 00:25:50|1707.46|1691.46|1708.23|1692.23|1708.23|1692.23|1707.46|1691.46|2
1641428760000|2022-01-06 00:26:00|1708.2|1692.2|1706|1690|1708.2|1692.2|1705.25|1689.25|16
1641428770000|2022-01-06 00:26:10|1706.15|1690.15|1707.43|1691.43|1707.43|1691.43|1706|1690|14
1641428780000|2022-01-06 00:26:20|1707.84|1691.84|1708.49|1692.49|1708.49|1692.49|1707.43|1691.43|14
1641428790000|2022-01-06 00:26:30|1708.62|1692.62|1709.65|1693.65|1710.09|1694.09|1708.62|1692.62|11
1641428800000|2022-01-06 00:26:40|1709.17|1693.17|1710|1694|1710|1694|1709.16|1693.16|8
1641428810000|2022-01-06 00:26:50|1710.37|1694.37|1708.93|1692.93|1710.37|1694.37|1708.93|1692.93|10
1641428820000|2022-01-06 00:27:00|1709.33|1693.33|1708.51|1692.51|1709.33|1693.33|1708.51|1692.51|8
1641428830000|2022-01-06 00:27:10|1708.79|1692.79|1708.58|1692.58|1709.1|1693.1|1708.5|1692.5|10
1641428840000|2022-01-06 00:27:20|1708.59|1692.59|1708.52|1692.52|1708.59|1692.59|1708.51|1692.51|5
1641428850000|2022-01-06 00:27:30|1708.51|1692.51|1708.25|1692.25|1708.51|1692.51|1707|1691|11
1641428860000|2022-01-06 00:27:40|1708.08|1692.08|1708.08|1692.08|1708.08|1692.08|1708.07|1692.07|3
1641428870000|2022-01-06 00:27:50|1709.1|1693.1|1709.5|1693.5|1709.5|1693.5|1708.52|1692.52|6
1641428880000|2022-01-06 00:28:00|1709.8|1693.8|1709|1693|1709.8|1693.8|1708.9|1692.9|16
1641428890000|2022-01-06 00:28:10|1708.7|1692.7|1709.15|1693.15|1709.75|1693.75|1708.45|1692.45|16
1641428900000|2022-01-06 00:28:20|1709.5|1693.5|1709.21|1693.21|1710|1694|1709.18|1693.18|6
1641428910000|2022-01-06 00:28:30|1709.58|1693.58|1709.5|1693.5|1709.58|1693.58|1709.5|1693.5|2
1641428920000|2022-01-06 00:28:40|1709.33|1693.33|1708.5|1692.5|1709.49|1693.49|1708.5|1692.5|8
1641428930000|2022-01-06 00:28:50|1708.48|1692.48|1708.5|1692.5|1708.5|1692.5|1708.15|1692.15|3
1641428940000|2022-01-06 00:29:00|1707.52|1691.52|1707.51|1691.51|1708.5|1692.5|1707.5|1691.5|5
1641428950000|2022-01-06 00:29:10|1707.06|1691.06|1707.31|1691.31|1707.39|1691.39|1706.63|1690.63|7
1641428960000|2022-01-06 00:29:20|1706.9|1690.9|1707.12|1691.12|1707.5|1691.5|1706.85|1690.85|9
1641428970000|2022-01-06 00:29:30|1706.73|1690.73|1707.1|1691.1|1707.5|1691.5|1706.73|1690.73|11
1641428980000|2022-01-06 00:29:40|1707.14|1691.14|1707.24|1691.24|1707.35|1691.35|1707|1691|9
1641428990000|2022-01-06 00:29:50|1707.1|1691.1|1706.89|1690.89|1707.5|1691.5|1706.89|1690.89|7
1641429000000|2022-01-06 00:30:00|1706.88|1690.88|1705.32|1689.32|1706.88|1690.88|1705.32|1689.32|17
1641429010000|2022-01-06 00:30:10|1705.4|1689.4|1705.41|1689.41|1705.5|1689.5|1704.3|1688.3|11
1641429020000|2022-01-06 00:30:20|1705.5|1689.5|1706.84|1690.84|1707.5|1691.5|1704.95|1688.95|19
1641429030000|2022-01-06 00:30:30|1706.94|1690.94|1708.32|1692.32|1708.32|1692.32|1706.89|1690.89|13
1641429040000|2022-01-06 00:30:40|1707.82|1691.82|1709.64|1693.64|1709.79|1693.79|1707.82|1691.82|10
1641429050000|2022-01-06 00:30:50|1710.35|1694.35|1709|1693|1710.5|1694.5|1708.75|1692.75|19
1641429060000|2022-01-06 00:31:00|1708.86|1692.86|1709.67|1693.67|1709.67|1693.67|1708.7|1692.7|13
1641429070000|2022-01-06 00:31:10|1709.8|1693.8|1709.55|1693.55|1709.87|1693.87|1709|1693|14
1641429080000|2022-01-06 00:31:20|1709.6|1693.6|1710.88|1694.88|1711|1695|1709.28|1693.28|17
1641429090000|2022-01-06 00:31:30|1711|1695|1710.22|1694.22|1711.02|1695.02|1710.22|1694.22|13
1641429100000|2022-01-06 00:31:40|1710.67|1694.67|1711.5|1695.5|1711.5|1695.5|1710.55|1694.55|6
1641429110000|2022-01-06 00:31:50|1711.63|1695.63|1712.5|1696.5|1712.76|1696.76|1711.5|1695.5|11
1641429120000|2022-01-06 00:32:00|1712.8|1696.8|1712.5|1696.5|1712.95|1696.95|1712.5|1696.5|5
1641429130000|2022-01-06 00:32:10|1713.5|1697.5|1712.8|1696.8|1713.5|1697.5|1712.8|1696.8|6
1641429140000|2022-01-06 00:32:20|1713.05|1697.05|1713.35|1697.35|1713.5|1697.5|1712.89|1696.89|9
1641429150000|2022-01-06 00:32:30|1713.05|1697.05|1713.58|1697.58|1713.58|1697.58|1713.05|1697.05|5
1641429160000|2022-01-06 00:32:40|1713.54|1697.54|1713.54|1697.54|1713.54|1697.54|1712.52|1696.52|10
1641429170000|2022-01-06 00:32:50|1713.26|1697.26|1714.5|1698.5|1714.66|1698.66|1713.12|1697.12|11
1641429180000|2022-01-06 00:33:00|1714.08|1698.08|1713.54|1697.54|1714.77|1698.77|1713.54|1697.54|9
1641429190000|2022-01-06 00:33:10|1713.58|1697.58|1711.67|1695.67|1713.58|1697.58|1711.47|1695.47|8
1641429200000|2022-01-06 00:33:20|1711.68|1695.68|1711.88|1695.88|1712.13|1696.13|1711.3|1695.3|10
1641429210000|2022-01-06 00:33:30|1711.75|1695.75|1713.27|1697.27|1713.27|1697.27|1711.75|1695.75|9
1641429220000|2022-01-06 00:33:40|1713.24|1697.24|1714|1698|1714.5|1698.5|1713.24|1697.24|18
1641429230000|2022-01-06 00:33:50|1714.5|1698.5|1717.19|1701.19|1717.19|1701.19|1714.5|1698.5|8
1641429240000|2022-01-06 00:34:00|1717.69|1701.69|1716.31|1700.31|1717.69|1701.69|1716.25|1700.25|14
1641429250000|2022-01-06 00:34:10|1716.61|1700.61|1716|1700|1716.61|1700.61|1715.6|1699.6|12
1641429260000|2022-01-06 00:34:20|1716.3|1700.3|1716.8|1700.8|1716.81|1700.81|1716.1|1700.1|9
1641429270000|2022-01-06 00:34:30|1716.81|1700.81|1717.75|1701.75|1717.82|1701.82|1716.65|1700.65|16
1641429280000|2022-01-06 00:34:40|1717.9|1701.9|1718.4|1702.4|1718.4|1702.4|1717.9|1701.9|2
1641429290000|2022-01-06 00:34:50|1718.55|1702.55|1719|1703|1719|1703|1718.55|1702.55|5
1641429300000|2022-01-06 00:35:00|1718.6|1702.6|1718.42|1702.42|1718.65|1702.65|1718.35|1702.35|11
1641429310000|2022-01-06 00:35:10|1718.5|1702.5|1720|1704|1720.5|1704.5|1718.41|1702.41|12
1641429320000|2022-01-06 00:35:20|1720.76|1704.76|1720.85|1704.85|1720.95|1704.95|1720.5|1704.5|7
1641429330000|2022-01-06 00:35:30|1721.13|1705.13|1719.72|1703.72|1721.25|1705.25|1719.72|1703.72|13
1641429340000|2022-01-06 00:35:40|1720.4|1704.4|1720.5|1704.5|1720.62|1704.62|1720.02|1704.02|13
1641429350000|2022-01-06 00:35:50|1720.99|1704.99|1721.13|1705.13|1721.35|1705.35|1720.5|1704.5|10
1641429360000|2022-01-06 00:36:00|1721.29|1705.29|1721.75|1705.75|1721.88|1705.88|1721.13|1705.13|10
1641429370000|2022-01-06 00:36:10|1721.73|1705.73|1722.65|1706.65|1722.65|1706.65|1721.73|1705.73|6
1641429380000|2022-01-06 00:36:20|1722.5|1706.5|1723|1707|1723|1707|1722.5|1706.5|4
1641429390000|2022-01-06 00:36:30|1722.72|1706.72|1723.5|1707.5|1723.5|1707.5|1722.5|1706.5|3
1641429400000|2022-01-06 00:36:40|1724|1708|1725.5|1709.5|1725.5|1709.5|1724|1708|7
1641429410000|2022-01-06 00:36:50|1725.6|1709.6|1725.4|1709.4|1725.88|1709.88|1725.23|1709.23|8
1641429420000|2022-01-06 00:37:00|1725|1709|1724.1|1708.1|1725|1709|1724.1|1708.1|12
1641429430000|2022-01-06 00:37:10|1724.03|1708.03|1724.92|1708.92|1725.01|1709.01|1723.55|1707.55|8
1641429440000|2022-01-06 00:37:20|1725|1709|1724.5|1708.5|1725|1709|1724.22|1708.22|9
1641429450000|2022-01-06 00:37:30|1724|1708|1722.54|1706.54|1724|1708|1722.54|1706.54|9
1641429460000|2022-01-06 00:37:40|1722.58|1706.58|1723.43|1707.43|1723.43|1707.43|1722.3|1706.3|10
1641429470000|2022-01-06 00:37:50|1722.93|1706.93|1723.68|1707.68|1724.1|1708.1|1722.93|1706.93|15
1641429480000|2022-01-06 00:38:00|1723.95|1707.95|1722.4|1706.4|1723.95|1707.95|1722.4|1706.4|10
1641429490000|2022-01-06 00:38:10|1722.35|1706.35|1721.14|1705.14|1722.4|1706.4|1721.05|1705.05|6
1641429500000|2022-01-06 00:38:20|1720.41|1704.41|1720.44|1704.44|1720.87|1704.87|1720.32|1704.32|6
1641429510000|2022-01-06 00:38:30|1720.43|1704.43|1721.18|1705.18|1721.18|1705.18|1720.42|1704.42|10
1641429520000|2022-01-06 00:38:40|1721.5|1705.5|1722|1706|1722|1706|1721.15|1705.15|9
1641429530000|2022-01-06 00:38:50|1722.3|1706.3|1721.83|1705.83|1722.41|1706.41|1721.65|1705.65|12
1641429540000|2022-01-06 00:39:00|1721.5|1705.5|1722.79|1706.79|1723|1707|1721.5|1705.5|15
1641429550000|2022-01-06 00:39:10|1722.55|1706.55|1721.64|1705.64|1722.55|1706.55|1721.64|1705.64|10
1641429560000|2022-01-06 00:39:20|1721.68|1705.68|1720.71|1704.71|1721.68|1705.68|1720.71|1704.71|11
1641429570000|2022-01-06 00:39:30|1720.7|1704.7|1719.45|1703.45|1720.7|1704.7|1719.45|1703.45|10
1641429580000|2022-01-06 00:39:40|1719.5|1703.5|1719.33|1703.33|1719.5|1703.5|1719|1703|9
1641429590000|2022-01-06 00:39:50|1719.12|1703.12|1718.75|1702.75|1719.4|1703.4|1718.75|1702.75|4
1641429600000|2022-01-06 00:40:00|1718.8|1702.8|1719.13|1703.13|1720.5|1704.5|1718.8|1702.8|17
1641429610000|2022-01-06 00:40:10|1719|1703|1718.36|1702.36|1719.12|1703.12|1718.25|1702.25|13
1641429620000|2022-01-06 00:40:20|1718.31|1702.31|1714.87|1698.87|1718.36|1702.36|1714.56|1698.56|25
1641429630000|2022-01-06 00:40:30|1715.06|1699.06|1716.48|1700.48|1716.88|1700.88|1715.06|1699.06|24
1641429640000|2022-01-06 00:40:40|1716.47|1700.47|1715.5|1699.5|1716.48|1700.48|1715.22|1699.22|12
1641429650000|2022-01-06 00:40:50|1715.72|1699.72|1715.71|1699.71|1715.72|1699.72|1714.5|1698.5|18
1641429660000|2022-01-06 00:41:00|1716.15|1700.15|1715.5|1699.5|1716.32|1700.32|1715.29|1699.29|6
1641429670000|2022-01-06 00:41:10|1715.25|1699.25|1715.3|1699.3|1715.5|1699.5|1715.25|1699.25|7
1641429680000|2022-01-06 00:41:20|1715.15|1699.15|1714.72|1698.72|1715.3|1699.3|1714.72|1698.72|4
1641429690000|2022-01-06 00:41:30|1714.8|1698.8|1713.48|1697.48|1714.8|1698.8|1713.48|1697.48|7
1641429700000|2022-01-06 00:41:40|1712.8|1696.8|1712.5|1696.5|1712.93|1696.93|1712.3|1696.3|14
1641429710000|2022-01-06 00:41:50|1712.79|1696.79|1713.21|1697.21|1713.5|1697.5|1712.5|1696.5|10
1641429720000|2022-01-06 00:42:00|1713.15|1697.15|1714|1698|1714.75|1698.75|1712.76|1696.76|12
1641429730000|2022-01-06 00:42:10|1714.5|1698.5|1714.7|1698.7|1714.7|1698.7|1714.5|1698.5|2
1641429740000|2022-01-06 00:42:20|1715|1699|1715.77|1699.77|1715.79|1699.79|1715|1699|10
1641429750000|2022-01-06 00:42:30|1716|1700|1717|1701|1717.05|1701.05|1716|1700|6
1641429760000|2022-01-06 00:42:40|1716.9|1700.9|1716.5|1700.5|1717.25|1701.25|1716.05|1700.05|10
1641429770000|2022-01-06 00:42:50|1715.65|1699.65|1716.13|1700.13|1716.5|1700.5|1715.65|1699.65|8
1641429780000|2022-01-06 00:43:00|1716.1|1700.1|1715.7|1699.7|1716.5|1700.5|1715.5|1699.5|14
1641429790000|2022-01-06 00:43:10|1715.5|1699.5|1713.57|1697.57|1715.5|1699.5|1713.57|1697.57|18
1641429800000|2022-01-06 00:43:20|1713.63|1697.63|1715.5|1699.5|1715.5|1699.5|1713.5|1697.5|10
1641429810000|2022-01-06 00:43:30|1716|1700|1717|1701|1717|1701|1716|1700|5
1641429820000|2022-01-06 00:43:40|1717.29|1701.29|1717.29|1701.29|1717.5|1701.5|1717|1701|4
1641429830000|2022-01-06 00:43:50|1717.1|1701.1|1717.5|1701.5|1717.5|1701.5|1717|1701|5
1641429840000|2022-01-06 00:44:00|1717.55|1701.55|1717.5|1701.5|1717.55|1701.55|1717.5|1701.5|2
1641429850000|2022-01-06 00:44:10|1717.29|1701.29|1718|1702|1718|1702|1717.22|1701.22|7
1641429860000|2022-01-06 00:44:20|1717.81|1701.81|1718.22|1702.22|1718.5|1702.5|1717.81|1701.81|8
1641429870000|2022-01-06 00:44:30|1718.04|1702.04|1717.24|1701.24|1718.33|1702.33|1717.23|1701.23|7
1641429880000|2022-01-06 00:44:40|1716.22|1700.22|1716.65|1700.65|1716.65|1700.65|1716.22|1700.22|12
1641429890000|2022-01-06 00:44:50|1716.6|1700.6|1716.28|1700.28|1716.6|1700.6|1715.93|1699.93|9
1641429900000|2022-01-06 00:45:00|1715.78|1699.78|1714.5|1698.5|1715.78|1699.78|1714.31|1698.31|12
1641429910000|2022-01-06 00:45:10|1714|1698|1712.52|1696.52|1714.1|1698.1|1712.5|1696.5|18
1641429920000|2022-01-06 00:45:20|1712.32|1696.32|1711.63|1695.63|1712.5|1696.5|1711.38|1695.38|15
1641429930000|2022-01-06 00:45:30|1711.44|1695.44|1711.5|1695.5|1711.5|1695.5|1711.13|1695.13|9
1641429940000|2022-01-06 00:45:40|1711.38|1695.38|1711.43|1695.43|1711.65|1695.65|1711.38|1695.38|11
1641429950000|2022-01-06 00:45:50|1711.38|1695.38|1711.5|1695.5|1711.5|1695.5|1711.38|1695.38|3
1641429960000|2022-01-06 00:46:00|1711.44|1695.44|1708.66|1692.66|1711.44|1695.44|1708.54|1692.54|16
1641429970000|2022-01-06 00:46:10|1708.61|1692.61|1708.92|1692.92|1708.92|1692.92|1708.61|1692.61|2
1641429980000|2022-01-06 00:46:20|1708.9|1692.9|1709.5|1693.5|1710|1694|1708.41|1692.41|15
1641429990000|2022-01-06 00:46:30|1709.24|1693.24|1710.5|1694.5|1710.5|1694.5|1709.24|1693.24|5
1641430000000|2022-01-06 00:46:40|1710.79|1694.79|1711.2|1695.2|1711.2|1695.2|1710.7|1694.7|4
1641430010000|2022-01-06 00:46:50|1710.95|1694.95|1710.8|1694.8|1711.25|1695.25|1710.8|1694.8|7
1641430020000|2022-01-06 00:47:00|1710.77|1694.77|1711|1695|1711|1695|1710.51|1694.51|10
1641430030000|2022-01-06 00:47:10|1711.14|1695.14|1712.88|1696.88|1712.88|1696.88|1710.99|1694.99|11
1641430040000|2022-01-06 00:47:20|1712.82|1696.82|1712.1|1696.1|1712.82|1696.82|1712.1|1696.1|6
1641430050000|2022-01-06 00:47:30|1712|1696|1711.34|1695.34|1712|1696|1711.31|1695.31|5
1641430060000|2022-01-06 00:47:40|1711.37|1695.37|1711.34|1695.34|1711.37|1695.37|1711.06|1695.06|5
1641430070000|2022-01-06 00:47:50|1711.56|1695.56|1711.34|1695.34|1711.56|1695.56|1711.34|1695.34|2
1641430080000|2022-01-06 00:48:00|1711|1695|1711.4|1695.4|1711.4|1695.4|1710.9|1694.9|4
1641430090000|2022-01-06 00:48:10|1711.55|1695.55|1712|1696|1712|1696|1711.55|1695.55|2
1641430100000|2022-01-06 00:48:20|1711.94|1695.94|1711.47|1695.47|1711.94|1695.94|1711.44|1695.44|6
1641430110000|2022-01-06 00:48:30|1711.97|1695.97|1711.94|1695.94|1712.4|1696.4|1711.94|1695.94|4
1641430120000|2022-01-06 00:48:40|1712.5|1696.5|1714.39|1698.39|1714.72|1698.72|1712.5|1696.5|16
1641430130000|2022-01-06 00:48:50|1714.38|1698.38|1714.13|1698.13|1714.57|1698.57|1713.93|1697.93|9
1641430140000|2022-01-06 00:49:00|1714.5|1698.5|1714.7|1698.7|1715.11|1699.11|1713.89|1697.89|12
1641430150000|2022-01-06 00:49:10|1714.5|1698.5|1714.01|1698.01|1714.5|1698.5|1713.69|1697.69|9
1641430160000|2022-01-06 00:49:20|1713.89|1697.89|1715|1699|1715|1699|1713.89|1697.89|14
1641430170000|2022-01-06 00:49:30|1715.5|1699.5|1714.5|1698.5|1715.5|1699.5|1714.5|1698.5|6
1641430180000|2022-01-06 00:49:40|1715|1699|1715.5|1699.5|1715.82|1699.82|1714.82|1698.82|11
1641430190000|2022-01-06 00:49:50|1715.4|1699.4|1715.78|1699.78|1715.78|1699.78|1715.4|1699.4|6
1641430200000|2022-01-06 00:50:00|1715.76|1699.76|1717|1701|1717.5|1701.5|1715.76|1699.76|8
1641430210000|2022-01-06 00:50:10|1717.5|1701.5|1717.5|1701.5|1717.5|1701.5|1717.5|1701.5|1
1641430220000|2022-01-06 00:50:20|1717.2|1701.2|1717.6|1701.6|1717.6|1701.6|1717.2|1701.2|7
1641430230000|2022-01-06 00:50:30|1717.49|1701.49|1716.59|1700.59|1717.63|1701.63|1716.5|1700.5|13
1641430240000|2022-01-06 00:50:40|1717.03|1701.03|1719.5|1703.5|1719.5|1703.5|1717.03|1701.03|10
1641430250000|2022-01-06 00:50:50|1719.57|1703.57|1720.5|1704.5|1721|1705|1719.5|1703.5|10
1641430260000|2022-01-06 00:51:00|1720.32|1704.32|1719.5|1703.5|1720.5|1704.5|1719.31|1703.31|7
1641430270000|2022-01-06 00:51:10|1719|1703|1719.28|1703.28|1719.88|1703.88|1719|1703|14
1641430280000|2022-01-06 00:51:20|1719.09|1703.09|1717.52|1701.52|1719.09|1703.09|1717.5|1701.5|8
1641430290000|2022-01-06 00:51:30|1717.37|1701.37|1716.5|1700.5|1717.5|1701.5|1716.5|1700.5|4
1641430300000|2022-01-06 00:51:40|1717|1701|1717.91|1701.91|1717.91|1701.91|1717|1701|7
1641430310000|2022-01-06 00:51:50|1718.11|1702.11|1717.94|1701.94|1718.11|1702.11|1717.74|1701.74|5
1641430320000|2022-01-06 00:52:00|1718.09|1702.09|1718.08|1702.08|1718.09|1702.09|1718.08|1702.08|2
1641430330000|2022-01-06 00:52:10|1718.24|1702.24|1718.39|1702.39|1718.39|1702.39|1718.24|1702.24|2
1641430340000|2022-01-06 00:52:20|1718.4|1702.4|1718.31|1702.31|1718.4|1702.4|1718.31|1702.31|2
1641430350000|2022-01-06 00:52:30|1718.06|1702.06|1718.29|1702.29|1718.29|1702.29|1718.04|1702.04|3
1641430360000|2022-01-06 00:52:40|1718.14|1702.14|1718.14|1702.14|1718.14|1702.14|1718.14|1702.14|1
1641430370000|2022-01-06 00:52:50|1718.09|1702.09|1717.14|1701.14|1718.09|1702.09|1716.28|1700.28|9
1641430380000|2022-01-06 00:53:00|1716.65|1700.65|1716.79|1700.79|1716.79|1700.79|1716.65|1700.65|4
1641430390000|2022-01-06 00:53:10|1716.58|1700.58|1714.76|1698.76|1716.98|1700.98|1714.44|1698.44|14
1641430400000|2022-01-06 00:53:20|1714.51|1698.51|1714.5|1698.5|1714.72|1698.72|1713.06|1697.06|12
1641430410000|2022-01-06 00:53:30|1714|1698|1715.1|1699.1|1715.1|1699.1|1714|1698|5
1641430420000|2022-01-06 00:53:40|1715.12|1699.12|1714.5|1698.5|1715.5|1699.5|1714.5|1698.5|8
1641430430000|2022-01-06 00:53:50|1714.31|1698.31|1715|1699|1715|1699|1714.31|1698.31|5
1641430440000|2022-01-06 00:54:00|1714.87|1698.87|1713.71|1697.71|1715.37|1699.37|1713.71|1697.71|14
1641430450000|2022-01-06 00:54:10|1713.55|1697.55|1712.5|1696.5|1713.71|1697.71|1712.5|1696.5|7
1641430460000|2022-01-06 00:54:20|1712.6|1696.6|1711.26|1695.26|1712.6|1696.6|1711.26|1695.26|13
1641430470000|2022-01-06 00:54:30|1711.45|1695.45|1709.75|1693.75|1711.45|1695.45|1709.28|1693.28|16
1641430480000|2022-01-06 00:54:40|1710|1694|1710.5|1694.5|1711.06|1695.06|1709.5|1693.5|11
1641430490000|2022-01-06 00:54:50|1711.25|1695.25|1712.5|1696.5|1712.56|1696.56|1710.11|1694.11|18
1641430500000|2022-01-06 00:55:00|1712|1696|1711.57|1695.57|1712|1696|1711.5|1695.5|11
1641430510000|2022-01-06 00:55:10|1711.01|1695.01|1711.01|1695.01|1711.01|1695.01|1711.01|1695.01|1
1641430520000|2022-01-06 00:55:20|1711.1|1695.1|1710.74|1694.74|1711.1|1695.1|1710.52|1694.52|6
1641430530000|2022-01-06 00:55:30|1711|1695|1711|1695|1711|1695|1711|1695|1
1641430540000|2022-01-06 00:55:40|1710.83|1694.83|1710.75|1694.75|1710.83|1694.83|1710.75|1694.75|2
1641430550000|2022-01-06 00:55:50|1710.54|1694.54|1710.16|1694.16|1710.54|1694.54|1709.95|1693.95|6
1641430560000|2022-01-06 00:56:00|1709.8|1693.8|1710.3|1694.3|1710.3|1694.3|1709.8|1693.8|3
1641430570000|2022-01-06 00:56:10|1710.88|1694.88|1712.88|1696.88|1712.88|1696.88|1710.83|1694.83|9
1641430580000|2022-01-06 00:56:20|1712.85|1696.85|1713.85|1697.85|1713.85|1697.85|1712.85|1696.85|4
1641430590000|2022-01-06 00:56:30|1714|1698|1714.18|1698.18|1714.18|1698.18|1713.89|1697.89|5
1641430600000|2022-01-06 00:56:40|1714|1698|1714.88|1698.88|1714.88|1698.88|1714|1698|3
1641430610000|2022-01-06 00:56:50|1715.5|1699.5|1715.22|1699.22|1715.5|1699.5|1715|1699|5
1641430620000|2022-01-06 00:57:00|1714.98|1698.98|1713.58|1697.58|1715.27|1699.27|1713.43|1697.43|12
1641430630000|2022-01-06 00:57:10|1713.6|1697.6|1712.98|1696.98|1713.6|1697.6|1712.98|1696.98|11
1641430640000|2022-01-06 00:57:20|1712.97|1696.97|1712.5|1696.5|1712.97|1696.97|1712.5|1696.5|12
1641430650000|2022-01-06 00:57:30|1712.7|1696.7|1713.24|1697.24|1713.24|1697.24|1712.7|1696.7|6
1641430660000|2022-01-06 00:57:40|1713.37|1697.37|1713.11|1697.11|1713.37|1697.37|1713.11|1697.11|3
1641430670000|2022-01-06 00:57:50|1712.98|1696.98|1712.83|1696.83|1712.98|1696.98|1712.05|1696.05|14
1641430680000|2022-01-06 00:58:00|1712.5|1696.5|1711.5|1695.5|1712.55|1696.55|1711.5|1695.5|6
1641430690000|2022-01-06 00:58:10|1711.23|1695.23|1710.5|1694.5|1711.29|1695.29|1710.39|1694.39|6
1641430700000|2022-01-06 00:58:20|1710.48|1694.48|1709.74|1693.74|1710.48|1694.48|1709.4|1693.4|6
1641430710000|2022-01-06 00:58:30|1709.5|1693.5|1710|1694|1710.2|1694.2|1709.5|1693.5|7
1641430720000|2022-01-06 00:58:40|1709.77|1693.77|1710.27|1694.27|1710.27|1694.27|1709.77|1693.77|9
1641430730000|2022-01-06 00:58:50|1709.99|1693.99|1709.5|1693.5|1710|1694|1709.5|1693.5|8
1641430740000|2022-01-06 00:59:00|1710|1694|1711.83|1695.83|1711.94|1695.94|1710|1694|6
1641430750000|2022-01-06 00:59:10|1712|1696|1710.59|1694.59|1712.5|1696.5|1710.59|1694.59|8
1641430760000|2022-01-06 00:59:20|1710.41|1694.41|1711.03|1695.03|1711.03|1695.03|1709.58|1693.58|17
1641430770000|2022-01-06 00:59:30|1711|1695|1711.1|1695.1|1711.1|1695.1|1710.6|1694.6|6
1641430780000|2022-01-06 00:59:40|1711.5|1695.5|1711.82|1695.82|1712|1696|1711.5|1695.5|5
1641430790000|2022-01-06 00:59:50|1712|1696|1714|1698|1714|1698|1712|1696|5
1641430800000|2022-01-06 01:00:00|1714.5|1698.5|1716.5|1700.5|1716.5|1700.5|1714.1|1698.1|12
1641430810000|2022-01-06 01:00:10|1716.9|1700.9|1717.67|1701.67|1718|1702|1716.9|1700.9|6
1641430820000|2022-01-06 01:00:20|1717.94|1701.94|1715.5|1699.5|1717.94|1701.94|1715.5|1699.5|14
1641430830000|2022-01-06 01:00:30|1715.72|1699.72|1715.25|1699.25|1716|1700|1715.25|1699.25|4
1641430840000|2022-01-06 01:00:40|1714.9|1698.9|1715.13|1699.13|1715.13|1699.13|1714.7|1698.7|4
1641430850000|2022-01-06 01:00:50|1715|1699|1715.25|1699.25|1715.5|1699.5|1715|1699|5
1641430860000|2022-01-06 01:01:00|1714.95|1698.95|1711.76|1695.76|1715.25|1699.25|1711.6|1695.6|20
1641430870000|2022-01-06 01:01:10|1711.57|1695.57|1711.24|1695.24|1711.91|1695.91|1711.24|1695.24|8
1641430880000|2022-01-06 01:01:20|1710.7|1694.7|1710.54|1694.54|1711|1695|1710.5|1694.5|15
1641430890000|2022-01-06 01:01:30|1710.6|1694.6|1708.55|1692.55|1710.6|1694.6|1708.55|1692.55|16
1641430900000|2022-01-06 01:01:40|1708.52|1692.52|1708.42|1692.42|1708.52|1692.52|1708.17|1692.17|5
1641430910000|2022-01-06 01:01:50|1708.5|1692.5|1708.17|1692.17|1708.5|1692.5|1708.17|1692.17|4
1641430920000|2022-01-06 01:02:00|1708.3|1692.3|1706.64|1690.64|1708.45|1692.45|1706.64|1690.64|9
1641430930000|2022-01-06 01:02:10|1706.76|1690.76|1705.95|1689.95|1706.76|1690.76|1705.75|1689.75|16
1641430940000|2022-01-06 01:02:20|1706.35|1690.35|1707.04|1691.04|1707.5|1691.5|1705.85|1689.85|10
1641430950000|2022-01-06 01:02:30|1707.03|1691.03|1706.6|1690.6|1707.32|1691.32|1706.6|1690.6|8
1641430960000|2022-01-06 01:02:40|1706.5|1690.5|1706.34|1690.34|1706.5|1690.5|1706.34|1690.34|4
1641430970000|2022-01-06 01:02:50|1706.06|1690.06|1706.09|1690.09|1706.09|1690.09|1705.64|1689.64|6
1641430980000|2022-01-06 01:03:00|1706.55|1690.55|1706.78|1690.78|1706.78|1690.78|1706.55|1690.55|2
1641430990000|2022-01-06 01:03:10|1706.5|1690.5|1706.35|1690.35|1706.78|1690.78|1706.35|1690.35|7
1641431000000|2022-01-06 01:03:20|1706.22|1690.22|1705.31|1689.31|1706.43|1690.43|1705.31|1689.31|11
1641431010000|2022-01-06 01:03:30|1705.39|1689.39|1704.65|1688.65|1705.39|1689.39|1704.65|1688.65|10
1641431020000|2022-01-06 01:03:40|1704.84|1688.84|1704.67|1688.67|1705|1689|1704.55|1688.55|10
1641431030000|2022-01-06 01:03:50|1704.61|1688.61|1705.03|1689.03|1705.54|1689.54|1704.61|1688.61|13
1641431040000|2022-01-06 01:04:00|1705.16|1689.16|1704.5|1688.5|1705.16|1689.16|1704.13|1688.13|8
1641431050000|2022-01-06 01:04:10|1704.34|1688.34|1703.5|1687.5|1704.34|1688.34|1702.7|1686.7|14
1641431060000|2022-01-06 01:04:20|1703.33|1687.33|1702.5|1686.5|1703.5|1687.5|1702.41|1686.41|15
1641431070000|2022-01-06 01:04:30|1702.85|1686.85|1702.65|1686.65|1702.85|1686.85|1702.4|1686.4|7
1641431080000|2022-01-06 01:04:40|1703.05|1687.05|1702.65|1686.65|1703.05|1687.05|1702.53|1686.53|8
1641431090000|2022-01-06 01:04:50|1703.1|1687.1|1703|1687|1703.1|1687.1|1702.85|1686.85|3
1641431100000|2022-01-06 01:05:00|1702.75|1686.75|1702.8|1686.8|1702.8|1686.8|1702.75|1686.75|2
1641431110000|2022-01-06 01:05:10|1702.65|1686.65|1701.65|1685.65|1702.79|1686.79|1701.5|1685.5|12
1641431120000|2022-01-06 01:05:20|1701.67|1685.67|1700.7|1684.7|1701.69|1685.69|1700.7|1684.7|15
1641431130000|2022-01-06 01:05:30|1700.6|1684.6|1701.35|1685.35|1701.45|1685.45|1700.47|1684.47|12
1641431140000|2022-01-06 01:05:40|1701.24|1685.24|1701.58|1685.58|1701.8|1685.8|1701.24|1685.24|10
1641431150000|2022-01-06 01:05:50|1701.68|1685.68|1701.24|1685.24|1701.99|1685.99|1701.24|1685.24|12
1641431160000|2022-01-06 01:06:00|1700.94|1684.94|1700.5|1684.5|1701.09|1685.09|1700.22|1684.22|9
1641431170000|2022-01-06 01:06:10|1700.7|1684.7|1700.8|1684.8|1700.8|1684.8|1700.7|1684.7|2
1641431180000|2022-01-06 01:06:20|1701.2|1685.2|1700.7|1684.7|1701.2|1685.2|1700.7|1684.7|4
1641431190000|2022-01-06 01:06:30|1700.85|1684.85|1701.65|1685.65|1701.73|1685.73|1700.85|1684.85|7
1641431200000|2022-01-06 01:06:40|1701.73|1685.73|1701.5|1685.5|1701.73|1685.73|1701.5|1685.5|2
1641431210000|2022-01-06 01:06:50|1701.73|1685.73|1702|1686|1702|1686|1701.73|1685.73|4
1641431220000|2022-01-06 01:07:00|1701.74|1685.74|1701.25|1685.25|1701.74|1685.74|1701.25|1685.25|4
1641431230000|2022-01-06 01:07:10|1700.99|1684.99|1700.58|1684.58|1701.05|1685.05|1700.54|1684.54|4
1641431240000|2022-01-06 01:07:20|1700.64|1684.64|1700.88|1684.88|1701.08|1685.08|1700.64|1684.64|4
1641431250000|2022-01-06 01:07:30|1700.52|1684.52|1700.38|1684.38|1700.52|1684.52|1700.12|1684.12|6
1641431260000|2022-01-06 01:07:40|1700.21|1684.21|1700.22|1684.22|1700.22|1684.22|1699.87|1683.87|3
1641431270000|2022-01-06 01:07:50|1699.81|1683.81|1697|1681|1699.81|1683.81|1697|1681|9
1641431280000|2022-01-06 01:08:00|1697.29|1681.29|1697.31|1681.31|1697.4|1681.4|1697|1681|6
1641431290000|2022-01-06 01:08:10|1697.4|1681.4|1698.5|1682.5|1698.5|1682.5|1697.2|1681.2|8
1641431300000|2022-01-06 01:08:20|1699|1683|1699.5|1683.5|1699.9|1683.9|1699|1683|9
1641431310000|2022-01-06 01:08:30|1699.88|1683.88|1699.6|1683.6|1699.96|1683.96|1699.5|1683.5|12
1641431320000|2022-01-06 01:08:40|1699.7|1683.7|1699.55|1683.55|1699.7|1683.7|1699.5|1683.5|4
1641431330000|2022-01-06 01:08:50|1699.6|1683.6|1698.5|1682.5|1699.6|1683.6|1698.39|1682.39|14
1641431340000|2022-01-06 01:09:00|1698.75|1682.75|1697.56|1681.56|1698.75|1682.75|1697.56|1681.56|7
1641431350000|2022-01-06 01:09:10|1697.59|1681.59|1699.5|1683.5|1699.5|1683.5|1697.59|1681.59|10
1641431360000|2022-01-06 01:09:20|1699.13|1683.13|1699.5|1683.5|1699.5|1683.5|1699.03|1683.03|4
1641431370000|2022-01-06 01:09:30|1699.85|1683.85|1701|1685|1701|1685|1699.85|1683.85|7
1641431380000|2022-01-06 01:09:40|1701.45|1685.45|1700.5|1684.5|1701.45|1685.45|1700.4|1684.4|5
1641431390000|2022-01-06 01:09:50|1700.05|1684.05|1699.5|1683.5|1700.05|1684.05|1699.5|1683.5|3
1641431410000|2022-01-06 01:10:10|1698.83|1682.83|1699.65|1683.65|1699.65|1683.65|1698.83|1682.83|10
1641431420000|2022-01-06 01:10:20|1699.55|1683.55|1698|1682|1699.55|1683.55|1697.6|1681.6|7
1641431430000|2022-01-06 01:10:30|1698.45|1682.45|1697.79|1681.79|1698.45|1682.45|1697.79|1681.79|4
1641431440000|2022-01-06 01:10:40|1697.29|1681.29|1696.88|1680.88|1697.5|1681.5|1696.6|1680.6|10
1641431450000|2022-01-06 01:10:50|1696.5|1680.5|1696.65|1680.65|1697|1681|1696.5|1680.5|7
1641431460000|2022-01-06 01:11:00|1696.45|1680.45|1694.44|1678.44|1696.45|1680.45|1694.25|1678.25|14
1641431470000|2022-01-06 01:11:10|1694.45|1678.45|1694.44|1678.44|1695.01|1679.01|1694.28|1678.28|10
1641431480000|2022-01-06 01:11:20|1694.5|1678.5|1694.25|1678.25|1694.5|1678.5|1693.95|1677.95|7
1641431490000|2022-01-06 01:11:30|1694|1678|1693.03|1677.03|1694|1678|1693.03|1677.03|5
1641431500000|2022-01-06 01:11:40|1692.65|1676.65|1694.45|1678.45|1694.45|1678.45|1692.65|1676.65|8
1641431510000|2022-01-06 01:11:50|1694.5|1678.5|1695.12|1679.12|1696|1680|1694.5|1678.5|11
1641431520000|2022-01-06 01:12:00|1695.5|1679.5|1696.12|1680.12|1696.12|1680.12|1695.5|1679.5|3
1641431530000|2022-01-06 01:12:10|1696|1680|1696.5|1680.5|1696.5|1680.5|1696|1680|4
1641431540000|2022-01-06 01:12:20|1696|1680|1696|1680|1696.29|1680.29|1696|1680|4
1641431550000|2022-01-06 01:12:30|1696.19|1680.19|1695|1679|1696.19|1680.19|1694.65|1678.65|10
1641431560000|2022-01-06 01:12:40|1695.09|1679.09|1695.7|1679.7|1696.12|1680.12|1695.09|1679.09|7
1641431570000|2022-01-06 01:12:50|1696|1680|1696|1680|1696|1680|1695.5|1679.5|8
1641431580000|2022-01-06 01:13:00|1696.09|1680.09|1697.5|1681.5|1697.5|1681.5|1696.09|1680.09|13
1641431590000|2022-01-06 01:13:10|1698|1682|1698|1682|1698.25|1682.25|1697.9|1681.9|6
1641431600000|2022-01-06 01:13:20|1697.9|1681.9|1699.5|1683.5|1699.5|1683.5|1697.9|1681.9|5
1641431610000|2022-01-06 01:13:30|1700|1684|1701|1685|1701|1685|1700|1684|7
1641431620000|2022-01-06 01:13:40|1701.11|1685.11|1702|1686|1702|1686|1701|1685|4
1641431630000|2022-01-06 01:13:50|1702.4|1686.4|1702.13|1686.13|1702.5|1686.5|1701.94|1685.94|9
1641431640000|2022-01-06 01:14:00|1702.03|1686.03|1702|1686|1702.03|1686.03|1701.88|1685.88|6
1641431650000|2022-01-06 01:14:10|1702.18|1686.18|1702.18|1686.18|1702.35|1686.35|1702.18|1686.18|3
1641431660000|2022-01-06 01:14:20|1702.5|1686.5|1701.4|1685.4|1702.5|1686.5|1701.4|1685.4|3
1641431670000|2022-01-06 01:14:30|1701.25|1685.25|1701.3|1685.3|1701.3|1685.3|1700.9|1684.9|5
1641431690000|2022-01-06 01:14:50|1701.5|1685.5|1700.05|1684.05|1701.5|1685.5|1700.05|1684.05|6
1641431700000|2022-01-06 01:15:00|1699.54|1683.54|1698.9|1682.9|1699.54|1683.54|1698.5|1682.5|10
1641431710000|2022-01-06 01:15:10|1699.15|1683.15|1700.93|1684.93|1700.99|1684.99|1699.15|1683.15|10
1641431720000|2022-01-06 01:15:20|1701.17|1685.17|1701.3|1685.3|1701.3|1685.3|1701|1685|3
1641431730000|2022-01-06 01:15:30|1701.42|1685.42|1702.5|1686.5|1702.6|1686.6|1701.42|1685.42|10
1641431740000|2022-01-06 01:15:40|1702.25|1686.25|1703.37|1687.37|1703.42|1687.42|1702.25|1686.25|11
1641431750000|2022-01-06 01:15:50|1703.41|1687.41|1705.44|1689.44|1705.44|1689.44|1703.41|1687.41|10
1641431760000|2022-01-06 01:16:00|1705.34|1689.34|1705.35|1689.35|1705.4|1689.4|1705.34|1689.34|3
1641431770000|2022-01-06 01:16:10|1705.34|1689.34|1704.17|1688.17|1705.34|1689.34|1704.17|1688.17|10
1641431780000|2022-01-06 01:16:20|1703.65|1687.65|1703.24|1687.24|1703.65|1687.65|1702.74|1686.74|8
1641431790000|2022-01-06 01:16:30|1703.45|1687.45|1703.45|1687.45|1703.45|1687.45|1703.2|1687.2|7
1641431800000|2022-01-06 01:16:40|1703.5|1687.5|1704.5|1688.5|1704.95|1688.95|1703.5|1687.5|10
1641431810000|2022-01-06 01:16:50|1704.25|1688.25|1704.5|1688.5|1704.5|1688.5|1704.25|1688.25|2
1641431820000|2022-01-06 01:17:00|1704.13|1688.13|1704.13|1688.13|1704.5|1688.5|1704|1688|5
1641431830000|2022-01-06 01:17:10|1704.5|1688.5|1704.84|1688.84|1705.07|1689.07|1704.13|1688.13|9
1641431840000|2022-01-06 01:17:20|1704.77|1688.77|1704.5|1688.5|1704.77|1688.77|1704.5|1688.5|2
1641431850000|2022-01-06 01:17:30|1704.84|1688.84|1704.84|1688.84|1704.84|1688.84|1704.84|1688.84|1
1641431860000|2022-01-06 01:17:40|1704.5|1688.5|1704.32|1688.32|1704.5|1688.5|1704.32|1688.32|2
1641431870000|2022-01-06 01:17:50|1704.74|1688.74|1705.49|1689.49|1705.49|1689.49|1704.64|1688.64|7
1641431880000|2022-01-06 01:18:00|1705.58|1689.58|1705.34|1689.34|1705.58|1689.58|1705.14|1689.14|8
1641431890000|2022-01-06 01:18:10|1705.24|1689.24|1705.45|1689.45|1705.8|1689.8|1705.24|1689.24|6
1641431900000|2022-01-06 01:18:20|1705.55|1689.55|1706.34|1690.34|1706.5|1690.5|1705.55|1689.55|4
1641431910000|2022-01-06 01:18:30|1706.43|1690.43|1707.35|1691.35|1707.35|1691.35|1706.34|1690.34|5
1641431920000|2022-01-06 01:18:40|1707.16|1691.16|1707.35|1691.35|1707.35|1691.35|1707.16|1691.16|2
1641431930000|2022-01-06 01:18:50|1707.3|1691.3|1708.98|1692.98|1709|1693|1707.3|1691.3|8
1641431940000|2022-01-06 01:19:00|1709|1693|1709|1693|1709|1693|1708.64|1692.64|10
1641431950000|2022-01-06 01:19:10|1708.5|1692.5|1708.21|1692.21|1709.18|1693.18|1708.21|1692.21|6
1641431960000|2022-01-06 01:19:20|1707.73|1691.73|1706.58|1690.58|1707.73|1691.73|1706.58|1690.58|5
1641431970000|2022-01-06 01:19:30|1706.52|1690.52|1706.63|1690.63|1706.63|1690.63|1706.43|1690.43|7
1641431980000|2022-01-06 01:19:40|1706.39|1690.39|1707.13|1691.13|1707.15|1691.15|1706.39|1690.39|8
1641431990000|2022-01-06 01:19:50|1707.21|1691.21|1708|1692|1708.18|1692.18|1707.21|1691.21|7
1641432000000|2022-01-06 01:20:00|1707.91|1691.91|1707.3|1691.3|1707.91|1691.91|1707.3|1691.3|9
1641432010000|2022-01-06 01:20:10|1706.6|1690.6|1705.55|1689.55|1706.6|1690.6|1705.55|1689.55|4
1641432020000|2022-01-06 01:20:20|1705.45|1689.45|1703.77|1687.77|1705.45|1689.45|1703.76|1687.76|10
1641432030000|2022-01-06 01:20:30|1703.5|1687.5|1703.15|1687.15|1703.5|1687.5|1702.85|1686.85|7
1641432040000|2022-01-06 01:20:40|1703.4|1687.4|1703.5|1687.5|1704|1688|1703.4|1687.4|11
1641432050000|2022-01-06 01:20:50|1703.85|1687.85|1703.34|1687.34|1703.85|1687.85|1703.34|1687.34|10
1641432060000|2022-01-06 01:21:00|1702.83|1686.83|1703.27|1687.27|1703.32|1687.32|1702.7|1686.7|7
1641432070000|2022-01-06 01:21:10|1703.2|1687.2|1703.2|1687.2|1703.4|1687.4|1702.95|1686.95|5
1641432080000|2022-01-06 01:21:20|1703.5|1687.5|1705|1689|1705.03|1689.03|1703.5|1687.5|9
1641432090000|2022-01-06 01:21:30|1705.29|1689.29|1704.52|1688.52|1705.29|1689.29|1704|1688|8
1641432100000|2022-01-06 01:21:40|1704.09|1688.09|1704.09|1688.09|1704.09|1688.09|1704.09|1688.09|1
1641432110000|2022-01-06 01:21:50|1703.56|1687.56|1702.5|1686.5|1703.75|1687.75|1702.5|1686.5|9
1641432120000|2022-01-06 01:22:00|1702|1686|1701.8|1685.8|1702|1686|1701.8|1685.8|2
1641432130000|2022-01-06 01:22:10|1702.15|1686.15|1701.3|1685.3|1702.15|1686.15|1700.85|1684.85|8
1641432140000|2022-01-06 01:22:20|1701.1|1685.1|1701.91|1685.91|1702|1686|1701.1|1685.1|5
1641432150000|2022-01-06 01:22:30|1702|1686|1702|1686|1702|1686|1701.6|1685.6|5
1641432160000|2022-01-06 01:22:40|1701.65|1685.65|1701.5|1685.5|1701.65|1685.65|1701.5|1685.5|2
1641432170000|2022-01-06 01:22:50|1701.53|1685.53|1702.2|1686.2|1702.2|1686.2|1701.5|1685.5|8
1641432180000|2022-01-06 01:23:00|1701.5|1685.5|1701.5|1685.5|1701.5|1685.5|1701.5|1685.5|1
1641432190000|2022-01-06 01:23:10|1701.6|1685.6|1701.81|1685.81|1701.81|1685.81|1701.6|1685.6|3
1641432200000|2022-01-06 01:23:20|1701.55|1685.55|1701.5|1685.5|1701.55|1685.55|1701.5|1685.5|2
1641432220000|2022-01-06 01:23:40|1701.57|1685.57|1701.13|1685.13|1702|1686|1701.13|1685.13|11
1641432230000|2022-01-06 01:23:50|1700.85|1684.85|1699.5|1683.5|1700.85|1684.85|1699.5|1683.5|5
1641432240000|2022-01-06 01:24:00|1699.45|1683.45|1699.5|1683.5|1699.7|1683.7|1699.45|1683.45|6
1641432250000|2022-01-06 01:24:10|1699.62|1683.62|1700.47|1684.47|1700.47|1684.47|1699.62|1683.62|5
1641432260000|2022-01-06 01:24:20|1700.22|1684.22|1699.81|1683.81|1700.5|1684.5|1699.81|1683.81|11
1641432270000|2022-01-06 01:24:30|1699.51|1683.51|1699.5|1683.5|1699.6|1683.6|1699.5|1683.5|4
1641432280000|2022-01-06 01:24:40|1699.56|1683.56|1699.56|1683.56|1699.56|1683.56|1699.56|1683.56|1
1641432290000|2022-01-06 01:24:50|1699.35|1683.35|1698.7|1682.7|1699.35|1683.35|1698.47|1682.47|8
1641432300000|2022-01-06 01:25:00|1698.5|1682.5|1698.65|1682.65|1699.07|1683.07|1698.45|1682.45|11
1641432310000|2022-01-06 01:25:10|1698.7|1682.7|1698.6|1682.6|1698.7|1682.7|1698.6|1682.6|2
1641432320000|2022-01-06 01:25:20|1698.5|1682.5|1698.5|1682.5|1698.5|1682.5|1698.5|1682.5|1
1641432340000|2022-01-06 01:25:40|1698.43|1682.43|1696.63|1680.63|1698.43|1682.43|1696.63|1680.63|11
1641432350000|2022-01-06 01:25:50|1695.65|1679.65|1694.75|1678.75|1695.67|1679.67|1694.72|1678.72|10
1641432360000|2022-01-06 01:26:00|1694.5|1678.5|1694.44|1678.44|1694.54|1678.54|1694.44|1678.44|6
1641432370000|2022-01-06 01:26:10|1694.54|1678.54|1694.44|1678.44|1694.7|1678.7|1694.44|1678.44|9
1641432380000|2022-01-06 01:26:20|1694.29|1678.29|1694.29|1678.29|1694.29|1678.29|1694.29|1678.29|1
1641432390000|2022-01-06 01:26:30|1693.7|1677.7|1694.45|1678.45|1694.45|1678.45|1693.7|1677.7|6
1641432400000|2022-01-06 01:26:40|1694.65|1678.65|1694.65|1678.65|1694.65|1678.65|1694.65|1678.65|1
1641432410000|2022-01-06 01:26:50|1694.5|1678.5|1694.5|1678.5|1694.5|1678.5|1694.5|1678.5|1
1641432420000|2022-01-06 01:27:00|1694.55|1678.55|1694.48|1678.48|1694.55|1678.55|1694.31|1678.31|6
1641432430000|2022-01-06 01:27:10|1694.04|1678.04|1694.5|1678.5|1694.5|1678.5|1694|1678|4
1641432450000|2022-01-06 01:27:30|1694.45|1678.45|1694.5|1678.5|1694.5|1678.5|1694.45|1678.45|2
1641432460000|2022-01-06 01:27:40|1694.47|1678.47|1694.5|1678.5|1694.5|1678.5|1694.47|1678.47|6
1641432470000|2022-01-06 01:27:50|1694.68|1678.68|1694.24|1678.24|1694.68|1678.68|1694.24|1678.24|12
1641432480000|2022-01-06 01:28:00|1693.88|1677.88|1693.5|1677.5|1693.95|1677.95|1693.5|1677.5|4
1641432490000|2022-01-06 01:28:10|1694|1678|1693.6|1677.6|1694|1678|1693.6|1677.6|4
1641432500000|2022-01-06 01:28:20|1693.5|1677.5|1692.72|1676.72|1693.5|1677.5|1692.58|1676.58|6
1641432510000|2022-01-06 01:28:30|1693.72|1677.72|1693.9|1677.9|1694.5|1678.5|1693.72|1677.72|4
1641432520000|2022-01-06 01:28:40|1693.55|1677.55|1694|1678|1694|1678|1693.55|1677.55|2
1641432530000|2022-01-06 01:28:50|1693.65|1677.65|1693.22|1677.22|1693.65|1677.65|1693.22|1677.22|4
1641432540000|2022-01-06 01:29:00|1693.25|1677.25|1694|1678|1694|1678|1692.97|1676.97|10
1641432550000|2022-01-06 01:29:10|1693.79|1677.79|1695.5|1679.5|1695.5|1679.5|1693.79|1677.79|5
1641432560000|2022-01-06 01:29:20|1695.09|1679.09|1696|1680|1696|1680|1695.09|1679.09|3
1641432570000|2022-01-06 01:29:30|1695.65|1679.65|1695.5|1679.5|1695.65|1679.65|1695.5|1679.5|2
1641432580000|2022-01-06 01:29:40|1695.55|1679.55|1695.55|1679.55|1695.55|1679.55|1695.46|1679.46|3
1641432590000|2022-01-06 01:29:50|1695.5|1679.5|1694.32|1678.32|1695.5|1679.5|1693.55|1677.55|9
1641432600000|2022-01-06 01:30:00|1694.07|1678.07|1693.53|1677.53|1694.07|1678.07|1693.46|1677.46|7
1641432610000|2022-01-06 01:30:10|1693.82|1677.82|1694|1678|1694.32|1678.32|1693.82|1677.82|6
1641432620000|2022-01-06 01:30:20|1694.5|1678.5|1694.5|1678.5|1694.5|1678.5|1694.5|1678.5|1
1641432630000|2022-01-06 01:30:30|1694.45|1678.45|1694.5|1678.5|1694.5|1678.5|1694.45|1678.45|2
1641432640000|2022-01-06 01:30:40|1694.32|1678.32|1693.7|1677.7|1694.39|1678.39|1693.7|1677.7|5
1641432650000|2022-01-06 01:30:50|1693.5|1677.5|1693.49|1677.49|1693.75|1677.75|1693.44|1677.44|8
1641432660000|2022-01-06 01:31:00|1693.6|1677.6|1693.97|1677.97|1694.1|1678.1|1693.48|1677.48|10
1641432670000|2022-01-06 01:31:10|1693.77|1677.77|1693.55|1677.55|1694.15|1678.15|1693.55|1677.55|7
1641432680000|2022-01-06 01:31:20|1693.5|1677.5|1694.35|1678.35|1694.35|1678.35|1693.5|1677.5|8
1641432690000|2022-01-06 01:31:30|1694.5|1678.5|1694.5|1678.5|1694.5|1678.5|1694.32|1678.32|3
1641432700000|2022-01-06 01:31:40|1694.39|1678.39|1694.4|1678.4|1694.5|1678.5|1694.17|1678.17|8
1641432710000|2022-01-06 01:31:50|1693.64|1677.64|1691.5|1675.5|1693.69|1677.69|1691.5|1675.5|14
1641432720000|2022-01-06 01:32:00|1691.52|1675.52|1690.47|1674.47|1691.52|1675.52|1690.47|1674.47|6
1641432730000|2022-01-06 01:32:10|1689.74|1673.74|1688.8|1672.8|1689.74|1673.74|1688|1672|15
1641432740000|2022-01-06 01:32:20|1689|1673|1692|1676|1692|1676|1689|1673|12
1641432750000|2022-01-06 01:32:30|1691.79|1675.79|1691.5|1675.5|1691.79|1675.79|1691.1|1675.1|5
1641432760000|2022-01-06 01:32:40|1691.88|1675.88|1692.5|1676.5|1692.5|1676.5|1691.88|1675.88|3
1641432770000|2022-01-06 01:32:50|1693|1677|1694|1678|1694|1678|1693|1677|10
1641432780000|2022-01-06 01:33:00|1694.5|1678.5|1695.87|1679.87|1695.87|1679.87|1694.5|1678.5|9
1641432790000|2022-01-06 01:33:10|1696|1680|1697.05|1681.05|1697.4|1681.4|1696|1680|12
1641432800000|2022-01-06 01:33:20|1697.3|1681.3|1696.5|1680.5|1697.3|1681.3|1696.5|1680.5|6
1641432810000|2022-01-06 01:33:30|1696.63|1680.63|1696.73|1680.73|1696.78|1680.78|1696.5|1680.5|6
1641432820000|2022-01-06 01:33:40|1696.5|1680.5|1695.88|1679.88|1696.5|1680.5|1695.6|1679.6|6
1641432830000|2022-01-06 01:33:50|1696|1680|1696.73|1680.73|1697.18|1681.18|1696|1680|8
1641432840000|2022-01-06 01:34:00|1696.65|1680.65|1696.65|1680.65|1696.65|1680.65|1696.65|1680.65|1
1641432850000|2022-01-06 01:34:10|1696.73|1680.73|1696.73|1680.73|1696.73|1680.73|1696.5|1680.5|4
1641432860000|2022-01-06 01:34:20|1696.85|1680.85|1697.23|1681.23|1697.5|1681.5|1696.85|1680.85|5
1641432870000|2022-01-06 01:34:30|1696.5|1680.5|1697.23|1681.23|1697.23|1681.23|1696.5|1680.5|8
1641432880000|2022-01-06 01:34:40|1697.8|1681.8|1698.13|1682.13|1698.5|1682.5|1697.8|1681.8|8
1641432890000|2022-01-06 01:34:50|1698|1682|1698.5|1682.5|1698.5|1682.5|1698|1682|2
1641432900000|2022-01-06 01:35:00|1697.6|1681.6|1697.6|1681.6|1697.6|1681.6|1697.53|1681.53|4
1641432910000|2022-01-06 01:35:10|1697.5|1681.5|1697.5|1681.5|1697.5|1681.5|1697.1|1681.1|10
1641432920000|2022-01-06 01:35:20|1697.6|1681.6|1697.79|1681.79|1697.79|1681.79|1697.6|1681.6|2
1641432930000|2022-01-06 01:35:30|1697.6|1681.6|1696.12|1680.12|1697.79|1681.79|1696.12|1680.12|10
1641432940000|2022-01-06 01:35:40|1695.5|1679.5|1693.5|1677.5|1695.5|1679.5|1693.5|1677.5|14
1641432950000|2022-01-06 01:35:50|1693.26|1677.26|1694|1678|1694|1678|1692.95|1676.95|8
1641432960000|2022-01-06 01:36:00|1693.7|1677.7|1694.5|1678.5|1694.5|1678.5|1693.4|1677.4|10
1641432970000|2022-01-06 01:36:10|1694.81|1678.81|1695.28|1679.28|1695.3|1679.3|1694.5|1678.5|8
1641432980000|2022-01-06 01:36:20|1695.13|1679.13|1694.78|1678.78|1695.13|1679.13|1694.78|1678.78|2
1641432990000|2022-01-06 01:36:30|1695.45|1679.45|1694.71|1678.71|1695.45|1679.45|1694.71|1678.71|7
1641433000000|2022-01-06 01:36:40|1694.55|1678.55|1699|1683|1699|1683|1694.55|1678.55|9
1641433010000|2022-01-06 01:36:50|1699.2|1683.2|1699.5|1683.5|1699.7|1683.7|1699.2|1683.2|3
1641433020000|2022-01-06 01:37:00|1699.7|1683.7|1699.65|1683.65|1699.7|1683.7|1699.65|1683.65|2
1641433030000|2022-01-06 01:37:10|1699.73|1683.73|1700|1684|1700|1684|1699.49|1683.49|11
1641433040000|2022-01-06 01:37:20|1699.58|1683.58|1699.5|1683.5|1700.08|1684.08|1699.5|1683.5|6
1641433050000|2022-01-06 01:37:30|1699.48|1683.48|1699.5|1683.5|1699.5|1683.5|1699|1683|5
1641433060000|2022-01-06 01:37:40|1699.29|1683.29|1705.62|1689.62|1705.73|1689.73|1699.29|1683.29|13
1641433070000|2022-01-06 01:37:50|1705.73|1689.73|1708.6|1692.6|1708.6|1692.6|1705.67|1689.67|11
1641433080000|2022-01-06 01:38:00|1708.65|1692.65|1708.65|1692.65|1708.65|1692.65|1708.65|1692.65|1
1641433090000|2022-01-06 01:38:10|1708.7|1692.7|1709.45|1693.45|1709.45|1693.45|1708.7|1692.7|4
1641433100000|2022-01-06 01:38:20|1709.1|1693.1|1705.02|1689.02|1709.1|1693.1|1705.02|1689.02|13
1641433110000|2022-01-06 01:38:30|1704.5|1688.5|1704.5|1688.5|1704.5|1688.5|1704.5|1688.5|1
1641433120000|2022-01-06 01:38:40|1704.4|1688.4|1704.45|1688.45|1704.66|1688.66|1704.4|1688.4|4
1641433130000|2022-01-06 01:38:50|1704.14|1688.14|1704.09|1688.09|1704.14|1688.14|1703.94|1687.94|5
1641433140000|2022-01-06 01:39:00|1704.04|1688.04|1704.04|1688.04|1704.45|1688.45|1704.04|1688.04|4
1641433150000|2022-01-06 01:39:10|1703.9|1687.9|1703.3|1687.3|1703.9|1687.9|1703.3|1687.3|5
1641433160000|2022-01-06 01:39:20|1703.45|1687.45|1703.22|1687.22|1703.45|1687.45|1703.22|1687.22|4
1641433170000|2022-01-06 01:39:30|1703.13|1687.13|1704.15|1688.15|1704.2|1688.2|1703.13|1687.13|6
1641433190000|2022-01-06 01:39:50|1704.4|1688.4|1703.5|1687.5|1704.4|1688.4|1703.5|1687.5|5
1641433200000|2022-01-06 01:40:00|1703.38|1687.38|1701.4|1685.4|1703.38|1687.38|1701.4|1685.4|8
1641433210000|2022-01-06 01:40:10|1701.18|1685.18|1700.78|1684.78|1701.18|1685.18|1700.78|1684.78|3
1641433220000|2022-01-06 01:40:20|1700.85|1684.85|1700.85|1684.85|1700.85|1684.85|1700.85|1684.85|1
1641433230000|2022-01-06 01:40:30|1701.35|1685.35|1702.71|1686.71|1703.28|1687.28|1701.35|1685.35|10
1641433240000|2022-01-06 01:40:40|1702.4|1686.4|1702.78|1686.78|1702.78|1686.78|1702.4|1686.4|3
1641433250000|2022-01-06 01:40:50|1702.61|1686.61|1702.93|1686.93|1702.93|1686.93|1702.25|1686.25|11
1641433260000|2022-01-06 01:41:00|1702.98|1686.98|1702.98|1686.98|1702.98|1686.98|1702.98|1686.98|1
1641433270000|2022-01-06 01:41:10|1703.23|1687.23|1703.23|1687.23|1703.23|1687.23|1703.23|1687.23|1
1641433290000|2022-01-06 01:41:30|1702.98|1686.98|1702.9|1686.9|1702.98|1686.98|1702.9|1686.9|3
1641433300000|2022-01-06 01:41:40|1702.59|1686.59|1702.25|1686.25|1702.6|1686.6|1702.15|1686.15|8
1641433310000|2022-01-06 01:41:50|1701.95|1685.95|1702.49|1686.49|1702.5|1686.5|1701.59|1685.59|9
1641433320000|2022-01-06 01:42:00|1702.79|1686.79|1704.5|1688.5|1704.5|1688.5|1702.79|1686.79|5
1641433330000|2022-01-06 01:42:10|1704.6|1688.6|1704.5|1688.5|1704.6|1688.6|1704.5|1688.5|2
1641433340000|2022-01-06 01:42:20|1705.05|1689.05|1705.55|1689.55|1705.66|1689.66|1705.05|1689.05|5
1641433350000|2022-01-06 01:42:30|1705.85|1689.85|1705.77|1689.77|1706.1|1690.1|1705.77|1689.77|3
1641433360000|2022-01-06 01:42:40|1705.5|1689.5|1705.5|1689.5|1706.2|1690.2|1705.5|1689.5|5
1641433370000|2022-01-06 01:42:50|1705.77|1689.77|1705.85|1689.85|1706.3|1690.3|1705.77|1689.77|5
1641433380000|2022-01-06 01:43:00|1705.68|1689.68|1704.9|1688.9|1705.68|1689.68|1704.9|1688.9|6
1641433390000|2022-01-06 01:43:10|1704.65|1688.65|1704.9|1688.9|1704.95|1688.95|1704.65|1688.65|4
1641433410000|2022-01-06 01:43:30|1705.13|1689.13|1706.56|1690.56|1706.81|1690.81|1705.13|1689.13|9
1641433420000|2022-01-06 01:43:40|1706.5|1690.5|1706.85|1690.85|1706.85|1690.85|1706.5|1690.5|4
1641433430000|2022-01-06 01:43:50|1706.84|1690.84|1706.14|1690.14|1706.84|1690.84|1706.14|1690.14|5
1641433440000|2022-01-06 01:44:00|1705.99|1689.99|1705.49|1689.49|1705.99|1689.99|1705.49|1689.49|5
1641433450000|2022-01-06 01:44:10|1705.5|1689.5|1705.21|1689.21|1705.5|1689.5|1705.21|1689.21|2
1641433460000|2022-01-06 01:44:20|1705.03|1689.03|1704.5|1688.5|1705.03|1689.03|1704.5|1688.5|2
1641433480000|2022-01-06 01:44:40|1704.35|1688.35|1706.5|1690.5|1706.5|1690.5|1704.35|1688.35|7
1641433490000|2022-01-06 01:44:50|1706.62|1690.62|1707.45|1691.45|1707.45|1691.45|1706.5|1690.5|5
1641433500000|2022-01-06 01:45:00|1707.5|1691.5|1707.5|1691.5|1707.62|1691.62|1707.09|1691.09|7
1641433510000|2022-01-06 01:45:10|1707.55|1691.55|1707|1691|1707.75|1691.75|1707|1691|7
1641433520000|2022-01-06 01:45:20|1706.72|1690.72|1706.5|1690.5|1707|1691|1706.5|1690.5|8
1641433530000|2022-01-06 01:45:30|1706.93|1690.93|1706.74|1690.74|1706.93|1690.93|1706.74|1690.74|2
1641433550000|2022-01-06 01:45:50|1707.02|1691.02|1706.62|1690.62|1707.18|1691.18|1706.62|1690.62|8
1641433560000|2022-01-06 01:46:00|1706.32|1690.32|1705.35|1689.35|1706.32|1690.32|1705.35|1689.35|12
1641433570000|2022-01-06 01:46:10|1705.5|1689.5|1705.5|1689.5|1706|1690|1705.5|1689.5|4
1641433580000|2022-01-06 01:46:20|1705.85|1689.85|1706.5|1690.5|1706.5|1690.5|1705.65|1689.65|7
1641433590000|2022-01-06 01:46:30|1706.09|1690.09|1705.73|1689.73|1706.5|1690.5|1705.73|1689.73|6
1641433600000|2022-01-06 01:46:40|1705.65|1689.65|1704|1688|1705.65|1689.65|1704|1688|10
1641433610000|2022-01-06 01:46:50|1704.29|1688.29|1702.04|1686.04|1704.5|1688.5|1702.04|1686.04|8
1641433620000|2022-01-06 01:47:00|1701.66|1685.66|1700.41|1684.41|1701.9|1685.9|1700.41|1684.41|10
1641433630000|2022-01-06 01:47:10|1700.4|1684.4|1699|1683|1700.4|1684.4|1699|1683|11
1641433640000|2022-01-06 01:47:20|1698.94|1682.94|1700.18|1684.18|1701|1685|1698.94|1682.94|15
1641433650000|2022-01-06 01:47:30|1700.08|1684.08|1699.47|1683.47|1700.18|1684.18|1699.47|1683.47|5
1641433660000|2022-01-06 01:47:40|1699.5|1683.5|1698.8|1682.8|1699.55|1683.55|1698.8|1682.8|8
1641433670000|2022-01-06 01:47:50|1698|1682|1698.13|1682.13|1698.82|1682.82|1697.92|1681.92|10
1641433680000|2022-01-06 01:48:00|1698|1682|1698|1682|1698.92|1682.92|1697.94|1681.94|8
1641433690000|2022-01-06 01:48:10|1697.79|1681.79|1695.59|1679.59|1697.79|1681.79|1695.47|1679.47|7
1641433700000|2022-01-06 01:48:20|1695.4|1679.4|1695.14|1679.14|1695.63|1679.63|1694.55|1678.55|13
1641433710000|2022-01-06 01:48:30|1694.78|1678.78|1695.44|1679.44|1695.44|1679.44|1694.75|1678.75|8
1641433720000|2022-01-06 01:48:40|1695.5|1679.5|1696|1680|1696|1680|1695.44|1679.44|12
1641433730000|2022-01-06 01:48:50|1696.44|1680.44|1696.5|1680.5|1696.59|1680.59|1696.44|1680.44|4
1641433740000|2022-01-06 01:49:00|1695.98|1679.98|1695.47|1679.47|1695.98|1679.98|1695.44|1679.44|8
1641433750000|2022-01-06 01:49:10|1695.44|1679.44|1694.99|1678.99|1695.47|1679.47|1694.69|1678.69|9
1641433760000|2022-01-06 01:49:20|1694.44|1678.44|1693.6|1677.6|1694.44|1678.44|1693.5|1677.5|5
1641433770000|2022-01-06 01:49:30|1693.53|1677.53|1693.5|1677.5|1693.6|1677.6|1693.25|1677.25|5
1641433780000|2022-01-06 01:49:40|1693.6|1677.6|1694.94|1678.94|1695.25|1679.25|1693.6|1677.6|13
1641433790000|2022-01-06 01:49:50|1695.25|1679.25|1694.5|1678.5|1695.25|1679.25|1694.45|1678.45|6
1641433800000|2022-01-06 01:50:00|1695|1679|1694.75|1678.75|1695.19|1679.19|1694.5|1678.5|19
1641433810000|2022-01-06 01:50:10|1694.84|1678.84|1694.81|1678.81|1694.9|1678.9|1694.75|1678.75|10
1641433820000|2022-01-06 01:50:20|1694.9|1678.9|1694.81|1678.81|1694.99|1678.99|1694.81|1678.81|4
1641433830000|2022-01-06 01:50:30|1694.9|1678.9|1696.25|1680.25|1696.78|1680.78|1694.5|1678.5|12
1641433840000|2022-01-06 01:50:40|1696|1680|1695.97|1679.97|1696.75|1680.75|1695.97|1679.97|9
1641433850000|2022-01-06 01:50:50|1695.94|1679.94|1694.5|1678.5|1695.94|1679.94|1694.5|1678.5|9
1641433860000|2022-01-06 01:51:00|1694.45|1678.45|1692.81|1676.81|1694.45|1678.45|1692.5|1676.5|9
1641433870000|2022-01-06 01:51:10|1692.6|1676.6|1691.54|1675.54|1692.6|1676.6|1691.49|1675.49|5
1641433880000|2022-01-06 01:51:20|1691.49|1675.49|1691.54|1675.54|1691.54|1675.54|1691.23|1675.23|12
1641433890000|2022-01-06 01:51:30|1692.04|1676.04|1691.04|1675.04|1692.04|1676.04|1691.04|1675.04|7
1641433900000|2022-01-06 01:51:40|1690.59|1674.59|1690.75|1674.75|1690.87|1674.87|1690.5|1674.5|5
1641433910000|2022-01-06 01:51:50|1691|1675|1689.8|1673.8|1691.34|1675.34|1689.8|1673.8|10
1641433920000|2022-01-06 01:52:00|1689.5|1673.5|1689.5|1673.5|1689.5|1673.5|1689|1673|12
1641433940000|2022-01-06 01:52:20|1689.37|1673.37|1689|1673|1689.5|1673.5|1689|1673|4
1641433950000|2022-01-06 01:52:30|1688.75|1672.75|1689.36|1673.36|1689.55|1673.55|1688.75|1672.75|5
1641433960000|2022-01-06 01:52:40|1689.05|1673.05|1688.75|1672.75|1689.1|1673.1|1688.6|1672.6|8
1641433970000|2022-01-06 01:52:50|1688.5|1672.5|1680.5|1664.5|1688.5|1672.5|1680.5|1664.5|27
1641433980000|2022-01-06 01:53:00|1681.37|1665.37|1682|1666|1682|1666|1680.25|1664.25|11
1641433990000|2022-01-06 01:53:10|1681.75|1665.75|1684.91|1668.91|1687.69|1671.69|1681.75|1665.75|28
1641434000000|2022-01-06 01:53:20|1684.8|1668.8|1684.09|1668.09|1684.8|1668.8|1683|1667|18
1641434010000|2022-01-06 01:53:30|1684.6|1668.6|1686|1670|1686|1670|1684.6|1668.6|8
1641434020000|2022-01-06 01:53:40|1685.5|1669.5|1683.02|1667.02|1685.5|1669.5|1683|1667|12
1641434030000|2022-01-06 01:53:50|1683.01|1667.01|1682.73|1666.73|1683.05|1667.05|1681.47|1665.47|21
1641434040000|2022-01-06 01:54:00|1682.86|1666.86|1679.95|1663.95|1683|1667|1679.95|1663.95|16
1641434050000|2022-01-06 01:54:10|1679.7|1663.7|1681.5|1665.5|1682|1666|1679.7|1663.7|11
1641434060000|2022-01-06 01:54:20|1681.72|1665.72|1683.25|1667.25|1683.92|1667.92|1681.55|1665.55|12
1641434070000|2022-01-06 01:54:30|1683.5|1667.5|1685|1669|1685.1|1669.1|1683.5|1667.5|10
1641434080000|2022-01-06 01:54:40|1685.2|1669.2|1688|1672|1689|1673|1685.19|1669.19|13
1641434090000|2022-01-06 01:54:50|1688.22|1672.22|1688.5|1672.5|1689|1673|1688|1672|10
1641434100000|2022-01-06 01:55:00|1688.95|1672.95|1689|1673|1689|1673|1688.41|1672.41|11
1641434110000|2022-01-06 01:55:10|1689.13|1673.13|1689|1673|1690|1674|1689|1673|10
1641434120000|2022-01-06 01:55:20|1688.5|1672.5|1689|1673|1689.15|1673.15|1688|1672|11
1641434130000|2022-01-06 01:55:30|1689.02|1673.02|1689.11|1673.11|1689.53|1673.53|1688.76|1672.76|10
1641434140000|2022-01-06 01:55:40|1688.76|1672.76|1689.03|1673.03|1689.53|1673.53|1688.5|1672.5|11
1641434150000|2022-01-06 01:55:50|1689|1673|1691|1675|1691|1675|1689|1673|11
1641434160000|2022-01-06 01:56:00|1691.22|1675.22|1691.95|1675.95|1691.95|1675.95|1691.09|1675.09|5
1641434170000|2022-01-06 01:56:10|1691.5|1675.5|1691.7|1675.7|1691.85|1675.85|1691.5|1675.5|3
1641434180000|2022-01-06 01:56:20|1691.58|1675.58|1691.05|1675.05|1691.85|1675.85|1690.84|1674.84|12
1641434190000|2022-01-06 01:56:30|1691|1675|1691.95|1675.95|1692|1676|1691|1675|8
1641434200000|2022-01-06 01:56:40|1692.22|1676.22|1693|1677|1693.25|1677.25|1692.22|1676.22|11
1641434210000|2022-01-06 01:56:50|1693.1|1677.1|1693|1677|1693.74|1677.74|1693|1677|8
1641434220000|2022-01-06 01:57:00|1693.25|1677.25|1693.74|1677.74|1693.74|1677.74|1693|1677|10
1641434230000|2022-01-06 01:57:10|1694.5|1678.5|1696.1|1680.1|1696.1|1680.1|1694.24|1678.24|10
1641434240000|2022-01-06 01:57:20|1696.5|1680.5|1697.5|1681.5|1697.87|1681.87|1696.5|1680.5|9
1641434250000|2022-01-06 01:57:30|1697.44|1681.44|1696.61|1680.61|1697.44|1681.44|1696.11|1680.11|12
1641434260000|2022-01-06 01:57:40|1696.11|1680.11|1695.86|1679.86|1696.11|1680.11|1695.86|1679.86|3
1641434280000|2022-01-06 01:58:00|1695.7|1679.7|1694.95|1678.95|1696|1680|1694.95|1678.95|6
1641434290000|2022-01-06 01:58:10|1694.87|1678.87|1695.55|1679.55|1695.55|1679.55|1694.4|1678.4|10
1641434300000|2022-01-06 01:58:20|1695.18|1679.18|1695.84|1679.84|1695.85|1679.85|1695.18|1679.18|6
1641434310000|2022-01-06 01:58:30|1695.4|1679.4|1694.5|1678.5|1695.4|1679.4|1694.42|1678.42|10
1641434320000|2022-01-06 01:58:40|1694.31|1678.31|1693.65|1677.65|1694.5|1678.5|1693.65|1677.65|14
1641434330000|2022-01-06 01:58:50|1694|1678|1694.87|1678.87|1695.3|1679.3|1694|1678|10
1641434340000|2022-01-06 01:59:00|1694.99|1678.99|1694.09|1678.09|1695.06|1679.06|1693.98|1677.98|17
1641434350000|2022-01-06 01:59:10|1694.29|1678.29|1691.69|1675.69|1694.29|1678.29|1691.69|1675.69|16
1641434360000|2022-01-06 01:59:20|1691.5|1675.5|1692.1|1676.1|1692.5|1676.5|1691.45|1675.45|8
1641434370000|2022-01-06 01:59:30|1692.09|1676.09|1690.64|1674.64|1692.09|1676.09|1690.64|1674.64|9
1641434380000|2022-01-06 01:59:40|1690.57|1674.57|1689.62|1673.62|1690.57|1674.57|1689.62|1673.62|5
1641434390000|2022-01-06 01:59:50|1689.75|1673.75|1687.49|1671.49|1689.75|1673.75|1687.49|1671.49|10
1641434400000|2022-01-06 02:00:00|1687.41|1671.41|1685.07|1669.07|1687.5|1671.5|1685.07|1669.07|17
1641434410000|2022-01-06 02:00:10|1685.01|1669.01|1681.88|1665.88|1685.01|1669.01|1681.88|1665.88|17
1641434420000|2022-01-06 02:00:20|1681.87|1665.87|1684|1668|1684|1668|1681.62|1665.62|14
1641434430000|2022-01-06 02:00:30|1684.8|1668.8|1684.71|1668.71|1685|1669|1684|1668|14
1641434440000|2022-01-06 02:00:40|1684.56|1668.56|1685|1669|1685.5|1669.5|1684.56|1668.56|9
1641434450000|2022-01-06 02:00:50|1684.85|1668.85|1685|1669|1685|1669|1684.56|1668.56|12
1641434460000|2022-01-06 02:01:00|1684.88|1668.88|1684.5|1668.5|1684.92|1668.92|1684.5|1668.5|6
1641434470000|2022-01-06 02:01:10|1684.95|1668.95|1685|1669|1685|1669|1684.87|1668.87|4
1641434480000|2022-01-06 02:01:20|1684.92|1668.92|1685.22|1669.22|1685.22|1669.22|1684.92|1668.92|3
1641434490000|2022-01-06 02:01:30|1685.9|1669.9|1685|1669|1686|1670|1685|1669|11
1641434500000|2022-01-06 02:01:40|1685.06|1669.06|1684.6|1668.6|1685.06|1669.06|1684.6|1668.6|5
1641434510000|2022-01-06 02:01:50|1684.7|1668.7|1685|1669|1685|1669|1684.5|1668.5|4
1641434520000|2022-01-06 02:02:00|1684.65|1668.65|1684.7|1668.7|1685.62|1669.62|1684.65|1668.65|9
1641434530000|2022-01-06 02:02:10|1684.52|1668.52|1683.88|1667.88|1684.52|1668.52|1683.47|1667.47|12
1641434540000|2022-01-06 02:02:20|1683.98|1667.98|1682.55|1666.55|1684.1|1668.1|1682.42|1666.42|15
1641434550000|2022-01-06 02:02:30|1682.5|1666.5|1682.28|1666.28|1682.5|1666.5|1681.74|1665.74|10
1641434560000|2022-01-06 02:02:40|1682.29|1666.29|1681.42|1665.42|1682.29|1666.29|1681.32|1665.32|13
1641434570000|2022-01-06 02:02:50|1680.92|1664.92|1682|1666|1682|1666|1680.82|1664.82|13
1641434580000|2022-01-06 02:03:00|1681.75|1665.75|1683.5|1667.5|1683.5|1667.5|1681.75|1665.75|6
1641434590000|2022-01-06 02:03:10|1683.59|1667.59|1683.5|1667.5|1683.59|1667.59|1683.5|1667.5|4
1641434600000|2022-01-06 02:03:20|1683.59|1667.59|1684.37|1668.37|1685.19|1669.19|1683.5|1667.5|8
1641434610000|2022-01-06 02:03:30|1684.14|1668.14|1684.05|1668.05|1684.64|1668.64|1684|1668|10
1641434620000|2022-01-06 02:03:40|1684.55|1668.55|1684|1668|1684.55|1668.55|1683.9|1667.9|9
1641434630000|2022-01-06 02:03:50|1684.5|1668.5|1685|1669|1685.82|1669.82|1684.1|1668.1|9
1641434640000|2022-01-06 02:04:00|1685.5|1669.5|1685.83|1669.83|1685.83|1669.83|1685.5|1669.5|2
1641434650000|2022-01-06 02:04:10|1685.95|1669.95|1686.5|1670.5|1686.5|1670.5|1685.95|1669.95|4
1641434660000|2022-01-06 02:04:20|1686.8|1670.8|1685.99|1669.99|1686.8|1670.8|1685.98|1669.98|6
1641434670000|2022-01-06 02:04:30|1686|1670|1686.37|1670.37|1686.5|1670.5|1686|1670|3
1641434680000|2022-01-06 02:04:40|1686.5|1670.5|1687.61|1671.61|1687.7|1671.7|1686.5|1670.5|8
1641434690000|2022-01-06 02:04:50|1688|1672|1691.94|1675.94|1691.94|1675.94|1688|1672|12
1641434700000|2022-01-06 02:05:00|1692.85|1676.85|1692.9|1676.9|1692.9|1676.9|1692.65|1676.65|4
1641434710000|2022-01-06 02:05:10|1692.5|1676.5|1691.5|1675.5|1692.5|1676.5|1690.66|1674.66|23
1641434720000|2022-01-06 02:05:20|1691.35|1675.35|1690.8|1674.8|1691.7|1675.7|1690.65|1674.65|18
1641434730000|2022-01-06 02:05:30|1690.5|1674.5|1690.5|1674.5|1690.5|1674.5|1690.5|1674.5|1
1641434740000|2022-01-06 02:05:40|1690.25|1674.25|1690|1674|1690.25|1674.25|1689.61|1673.61|8
1641434750000|2022-01-06 02:05:50|1690.5|1674.5|1691.8|1675.8|1691.8|1675.8|1690.5|1674.5|4
1641434760000|2022-01-06 02:06:00|1691.89|1675.89|1692|1676|1692|1676|1691.89|1675.89|2
1641434770000|2022-01-06 02:06:10|1691.76|1675.76|1691|1675|1692|1676|1690.45|1674.45|13
1641434780000|2022-01-06 02:06:20|1690.85|1674.85|1691|1675|1691|1675|1690.85|1674.85|2
1641434790000|2022-01-06 02:06:30|1691.25|1675.25|1691.22|1675.22|1691.25|1675.25|1691|1675|8
1641434800000|2022-01-06 02:06:40|1690.95|1674.95|1689.41|1673.41|1690.95|1674.95|1689.41|1673.41|6
1641434810000|2022-01-06 02:06:50|1689.58|1673.58|1690.5|1674.5|1690.5|1674.5|1689.58|1673.58|13
1641434820000|2022-01-06 02:07:00|1690.29|1674.29|1689.29|1673.29|1690.5|1674.5|1688.74|1672.74|19
1641434830000|2022-01-06 02:07:10|1688.98|1672.98|1688.52|1672.52|1688.98|1672.98|1688.41|1672.41|8
1641434840000|2022-01-06 02:07:20|1688.61|1672.61|1688.5|1672.5|1688.61|1672.61|1688.48|1672.48|6
1641434850000|2022-01-06 02:07:30|1688.64|1672.64|1688.5|1672.5|1688.64|1672.64|1688.5|1672.5|3
1641434860000|2022-01-06 02:07:40|1688.47|1672.47|1689.48|1673.48|1689.48|1673.48|1688.31|1672.31|8
1641434880000|2022-01-06 02:08:00|1688.89|1672.89|1688.32|1672.32|1688.89|1672.89|1688.32|1672.32|5
1641434890000|2022-01-06 02:08:10|1687.7|1671.7|1687.13|1671.13|1687.7|1671.7|1687|1671|8
1641434900000|2022-01-06 02:08:20|1687.5|1671.5|1686.19|1670.19|1687.59|1671.59|1686.19|1670.19|15
1641434910000|2022-01-06 02:08:30|1685.99|1669.99|1683.88|1667.88|1685.99|1669.99|1683.69|1667.69|14
1641434920000|2022-01-06 02:08:40|1683.87|1667.87|1683.3|1667.3|1683.96|1667.96|1683.3|1667.3|12
1641434930000|2022-01-06 02:08:50|1683.58|1667.58|1682.5|1666.5|1683.58|1667.58|1682.5|1666.5|7
1641434940000|2022-01-06 02:09:00|1682.49|1666.49|1682.5|1666.5|1682.5|1666.5|1681.76|1665.76|9
1641434950000|2022-01-06 02:09:10|1682.35|1666.35|1682.44|1666.44|1682.56|1666.56|1681.65|1665.65|7
1641434960000|2022-01-06 02:09:20|1682.5|1666.5|1682.5|1666.5|1682.67|1666.67|1682.5|1666.5|5
1641434970000|2022-01-06 02:09:30|1682.46|1666.46|1682.42|1666.42|1682.5|1666.5|1682.42|1666.42|3
1641434980000|2022-01-06 02:09:40|1682.5|1666.5|1682.45|1666.45|1682.5|1666.5|1682.45|1666.45|2
1641434990000|2022-01-06 02:09:50|1682.42|1666.42|1682.5|1666.5|1682.5|1666.5|1682.42|1666.42|2
1641435000000|2022-01-06 02:10:00|1682.46|1666.46|1681.39|1665.39|1682.46|1666.46|1681.39|1665.39|8
1641435010000|2022-01-06 02:10:10|1681.14|1665.14|1680.5|1664.5|1681.14|1665.14|1679.73|1663.73|15
1641435020000|2022-01-06 02:10:20|1680.75|1664.75|1680.55|1664.55|1680.75|1664.75|1680.55|1664.55|2
1641435030000|2022-01-06 02:10:30|1680.52|1664.52|1680.5|1664.5|1680.52|1664.52|1679.85|1663.85|8
1641435040000|2022-01-06 02:10:40|1680.75|1664.75|1680.51|1664.51|1681|1665|1680.51|1664.51|5
1641435050000|2022-01-06 02:10:50|1680.56|1664.56|1679.82|1663.82|1680.56|1664.56|1679.44|1663.44|8
1641435060000|2022-01-06 02:11:00|1679.81|1663.81|1679.36|1663.36|1679.82|1663.82|1679.36|1663.36|8
1641435070000|2022-01-06 02:11:10|1679.09|1663.09|1677.57|1661.57|1679.09|1663.09|1677.5|1661.5|14
1641435080000|2022-01-06 02:11:20|1677.05|1661.05|1676.75|1660.75|1677.13|1661.13|1676.7|1660.7|6
1641435090000|2022-01-06 02:11:30|1676.57|1660.57|1676.52|1660.52|1677.04|1661.04|1676.52|1660.52|10
1641435100000|2022-01-06 02:11:40|1676.31|1660.31|1676.81|1660.81|1677.5|1661.5|1676.31|1660.31|11
1641435110000|2022-01-06 02:11:50|1677.02|1661.02|1676.66|1660.66|1677.5|1661.5|1676.66|1660.66|11
1641435120000|2022-01-06 02:12:00|1676.65|1660.65|1676.46|1660.46|1676.65|1660.65|1676.46|1660.46|6
1641435130000|2022-01-06 02:12:10|1676.35|1660.35|1676.5|1660.5|1676.5|1660.5|1676.35|1660.35|2
1641435140000|2022-01-06 02:12:20|1676.66|1660.66|1676.5|1660.5|1676.66|1660.66|1676.5|1660.5|2
1641435150000|2022-01-06 02:12:30|1676.72|1660.72|1677.4|1661.4|1677.4|1661.4|1676.5|1660.5|6
1641435160000|2022-01-06 02:12:40|1677.1|1661.1|1677.1|1661.1|1677.13|1661.13|1676.5|1660.5|12
1641435170000|2022-01-06 02:12:50|1677|1661|1677.58|1661.58|1677.58|1661.58|1676.95|1660.95|4
1641435180000|2022-01-06 02:13:00|1678|1662|1677.85|1661.85|1678|1662|1677.31|1661.31|8
1641435190000|2022-01-06 02:13:10|1678.85|1662.85|1680|1664|1680.5|1664.5|1678.85|1662.85|19
1641435200000|2022-01-06 02:13:20|1679.5|1663.5|1677.41|1661.41|1679.65|1663.65|1677.35|1661.35|15
1641435210000|2022-01-06 02:13:30|1677.25|1661.25|1678.65|1662.65|1679.06|1663.06|1677.25|1661.25|15
1641435220000|2022-01-06 02:13:40|1678.75|1662.75|1679.5|1663.5|1679.5|1663.5|1678.75|1662.75|10
1641435230000|2022-01-06 02:13:50|1679|1663|1679|1663|1679|1663|1679|1663|1
1641435240000|2022-01-06 02:14:00|1679.25|1663.25|1678.5|1662.5|1679.25|1663.25|1678.5|1662.5|4
1641435250000|2022-01-06 02:14:10|1678|1662|1678.5|1662.5|1678.5|1662.5|1678|1662|4
1641435260000|2022-01-06 02:14:20|1679|1663|1679|1663|1679|1663|1679|1663|1
1641435270000|2022-01-06 02:14:30|1678.5|1662.5|1678|1662|1679|1663|1678|1662|7
1641435280000|2022-01-06 02:14:40|1678.5|1662.5|1678.2|1662.2|1678.7|1662.7|1678.2|1662.2|3
1641435290000|2022-01-06 02:14:50|1678.15|1662.15|1676.88|1660.88|1678.15|1662.15|1676.88|1660.88|11
1641435300000|2022-01-06 02:15:00|1677.04|1661.04|1677.38|1661.38|1677.38|1661.38|1676.94|1660.94|6
1641435310000|2022-01-06 02:15:10|1677.33|1661.33|1677.5|1661.5|1677.5|1661.5|1677.33|1661.33|2
1641435320000|2022-01-06 02:15:20|1677.25|1661.25|1676.6|1660.6|1678|1662|1676.6|1660.6|9
1641435330000|2022-01-06 02:15:30|1676.65|1660.65|1676.55|1660.55|1676.75|1660.75|1676.55|1660.55|4
1641435340000|2022-01-06 02:15:40|1676.8|1660.8|1676.23|1660.23|1676.8|1660.8|1676.14|1660.14|7
1641435350000|2022-01-06 02:15:50|1676.5|1660.5|1675.87|1659.87|1676.5|1660.5|1675.4|1659.4|10
1641435360000|2022-01-06 02:16:00|1675.77|1659.77|1675.24|1659.24|1675.77|1659.77|1674.73|1658.73|11
1641435370000|2022-01-06 02:16:10|1675.11|1659.11|1674.75|1658.75|1675.24|1659.24|1674.74|1658.74|8
1641435380000|2022-01-06 02:16:20|1674.84|1658.84|1675.64|1659.64|1675.64|1659.64|1674.84|1658.84|9
1641435390000|2022-01-06 02:16:30|1675.65|1659.65|1675.65|1659.65|1675.67|1659.67|1675.5|1659.5|4
1641435400000|2022-01-06 02:16:40|1675.56|1659.56|1675.64|1659.64|1675.67|1659.67|1675.5|1659.5|5
1641435410000|2022-01-06 02:16:50|1676.17|1660.17|1676.5|1660.5|1676.5|1660.5|1676.17|1660.17|6
1641435420000|2022-01-06 02:17:00|1677|1661|1677.89|1661.89|1678.19|1662.19|1677|1661|8
1641435430000|2022-01-06 02:17:10|1678|1662|1677.95|1661.95|1678|1662|1677.9|1661.9|4
1641435440000|2022-01-06 02:17:20|1677.9|1661.9|1677.43|1661.43|1677.9|1661.9|1677.43|1661.43|3
1641435450000|2022-01-06 02:17:30|1677.65|1661.65|1678.5|1662.5|1678.5|1662.5|1677.5|1661.5|5
1641435460000|2022-01-06 02:17:40|1679|1663|1679.5|1663.5|1679.72|1663.72|1679|1663|8
1641435470000|2022-01-06 02:17:50|1679.8|1663.8|1679.5|1663.5|1679.8|1663.8|1679.32|1663.32|9
1641435480000|2022-01-06 02:18:00|1679.34|1663.34|1679.5|1663.5|1679.8|1663.8|1679.29|1663.29|8
1641435490000|2022-01-06 02:18:10|1679.71|1663.71|1680.5|1664.5|1680.5|1664.5|1679.5|1663.5|9
1641435500000|2022-01-06 02:18:20|1680.36|1664.36|1681.18|1665.18|1681.31|1665.31|1680.36|1664.36|10
1641435510000|2022-01-06 02:18:30|1682|1666|1683.25|1667.25|1683.25|1667.25|1682|1666|10
1641435520000|2022-01-06 02:18:40|1683|1667|1683.38|1667.38|1684|1668|1683|1667|7
1641435530000|2022-01-06 02:18:50|1683.42|1667.42|1683.75|1667.75|1683.75|1667.75|1683.42|1667.42|6
1641435540000|2022-01-06 02:19:00|1683.64|1667.64|1682.5|1666.5|1683.64|1667.64|1682.5|1666.5|8
1641435550000|2022-01-06 02:19:10|1682.27|1666.27|1680.5|1664.5|1682.27|1666.27|1680.5|1664.5|14
1641435560000|2022-01-06 02:19:20|1681.05|1665.05|1678.57|1662.57|1681.05|1665.05|1678.57|1662.57|11
1641435570000|2022-01-06 02:19:30|1678.56|1662.56|1677|1661|1678.56|1662.56|1676.9|1660.9|15
1641435580000|2022-01-06 02:19:40|1677.15|1661.15|1676.73|1660.73|1677.4|1661.4|1676.54|1660.54|10
1641435590000|2022-01-06 02:19:50|1676.88|1660.88|1677.5|1661.5|1677.5|1661.5|1676.88|1660.88|8
1641435600000|2022-01-06 02:20:00|1677.6|1661.6|1677.03|1661.03|1677.6|1661.6|1676.9|1660.9|10
1641435610000|2022-01-06 02:20:10|1676.8|1660.8|1678.5|1662.5|1678.5|1662.5|1676.8|1660.8|10
1641435620000|2022-01-06 02:20:20|1679|1663|1679.95|1663.95|1679.95|1663.95|1679|1663|2
1641435630000|2022-01-06 02:20:30|1680|1664|1680.5|1664.5|1680.5|1664.5|1679.5|1663.5|10
1641435640000|2022-01-06 02:20:40|1680.55|1664.55|1680.5|1664.5|1680.6|1664.6|1680.5|1664.5|4
1641435650000|2022-01-06 02:20:50|1680.55|1664.55|1680.5|1664.5|1680.6|1664.6|1680.5|1664.5|3
1641435660000|2022-01-06 02:21:00|1680.6|1664.6|1680.86|1664.86|1680.86|1664.86|1679.5|1663.5|7
1641435670000|2022-01-06 02:21:10|1680.5|1664.5|1679.1|1663.1|1680.86|1664.86|1679.1|1663.1|16
1641435680000|2022-01-06 02:21:20|1679.36|1663.36|1680|1664|1680|1664|1679.36|1663.36|8
1641435690000|2022-01-06 02:21:30|1680.1|1664.1|1680.12|1664.12|1680.5|1664.5|1680|1664|5
1641435700000|2022-01-06 02:21:40|1680.5|1664.5|1680.5|1664.5|1680.5|1664.5|1680.5|1664.5|1
1641435710000|2022-01-06 02:21:50|1680.55|1664.55|1680.5|1664.5|1680.55|1664.55|1680.5|1664.5|2
1641435720000|2022-01-06 02:22:00|1680.55|1664.55|1680.5|1664.5|1680.76|1664.76|1680.5|1664.5|5
1641435730000|2022-01-06 02:22:10|1680.54|1664.54|1679.61|1663.61|1680.54|1664.54|1679.53|1663.53|10
1641435740000|2022-01-06 02:22:20|1680.45|1664.45|1681.5|1665.5|1681.5|1665.5|1680.45|1664.45|6
1641435750000|2022-01-06 02:22:30|1681.6|1665.6|1681.95|1665.95|1681.95|1665.95|1681.6|1665.6|3
1641435760000|2022-01-06 02:22:40|1682.35|1666.35|1680.62|1664.62|1682.35|1666.35|1680.62|1664.62|7
1641435770000|2022-01-06 02:22:50|1680.5|1664.5|1680.88|1664.88|1681.2|1665.2|1680.5|1664.5|7
1641435780000|2022-01-06 02:23:00|1680.8|1664.8|1680.8|1664.8|1680.8|1664.8|1680.8|1664.8|1
1641435790000|2022-01-06 02:23:10|1680.83|1664.83|1681|1665|1681|1665|1680.75|1664.75|3
1641435800000|2022-01-06 02:23:20|1681.25|1665.25|1681.56|1665.56|1681.56|1665.56|1681.25|1665.25|10
1641435810000|2022-01-06 02:23:30|1681.43|1665.43|1681.43|1665.43|1681.43|1665.43|1681.43|1665.43|1
1641435820000|2022-01-06 02:23:40|1681.56|1665.56|1681.75|1665.75|1681.75|1665.75|1681.56|1665.56|2
1641435830000|2022-01-06 02:23:50|1682.21|1666.21|1683.01|1667.01|1683.01|1667.01|1682.21|1666.21|3
1641435840000|2022-01-06 02:24:00|1682.89|1666.89|1683.8|1667.8|1683.8|1667.8|1682.89|1666.89|3
1641435850000|2022-01-06 02:24:10|1683.85|1667.85|1683.5|1667.5|1683.85|1667.85|1683.5|1667.5|4
1641435860000|2022-01-06 02:24:20|1683.65|1667.65|1685|1669|1685|1669|1683.65|1667.65|10
1641435870000|2022-01-06 02:24:30|1685.5|1669.5|1686|1670|1686|1670|1685.27|1669.27|4
1641435880000|2022-01-06 02:24:40|1686.55|1670.55|1686.75|1670.75|1687.5|1671.5|1686.55|1670.55|5
1641435890000|2022-01-06 02:24:50|1687.1|1671.1|1687.5|1671.5|1687.5|1671.5|1687.1|1671.1|2
1641435900000|2022-01-06 02:25:00|1687.25|1671.25|1687.25|1671.25|1687.75|1671.75|1687.25|1671.25|6
1641435910000|2022-01-06 02:25:10|1687|1671|1686.85|1670.85|1687|1671|1686.85|1670.85|2
1641435920000|2022-01-06 02:25:20|1686.95|1670.95|1687|1671|1687.08|1671.08|1686.95|1670.95|3
1641435930000|2022-01-06 02:25:30|1687.5|1671.5|1687.5|1671.5|1687.91|1671.91|1687.5|1671.5|4
1641435940000|2022-01-06 02:25:40|1687.75|1671.75|1685.03|1669.03|1687.75|1671.75|1684.97|1668.97|15
1641435950000|2022-01-06 02:25:50|1685.08|1669.08|1685.4|1669.4|1685.5|1669.5|1685.08|1669.08|4
1641435960000|2022-01-06 02:26:00|1685.19|1669.19|1685|1669|1685.45|1669.45|1685|1669|9
1641435970000|2022-01-06 02:26:10|1684.94|1668.94|1684.44|1668.44|1684.94|1668.94|1684.44|1668.44|4
1641435980000|2022-01-06 02:26:20|1684.5|1668.5|1684.45|1668.45|1684.5|1668.5|1684.41|1668.41|4
1641435990000|2022-01-06 02:26:30|1684.5|1668.5|1684.45|1668.45|1684.5|1668.5|1684.45|1668.45|2
1641436000000|2022-01-06 02:26:40|1684.44|1668.44|1684.5|1668.5|1684.5|1668.5|1684.44|1668.44|3
1641436010000|2022-01-06 02:26:50|1684|1668|1682.5|1666.5|1684.13|1668.13|1682.5|1666.5|7
1641436020000|2022-01-06 02:27:00|1682.39|1666.39|1682.29|1666.29|1682.5|1666.5|1682|1666|7
1641436030000|2022-01-06 02:27:10|1682.13|1666.13|1682.5|1666.5|1682.5|1666.5|1681.65|1665.65|5
1641436040000|2022-01-06 02:27:20|1682.33|1666.33|1682.79|1666.79|1682.79|1666.79|1682.33|1666.33|3
1641436050000|2022-01-06 02:27:30|1682.85|1666.85|1682.35|1666.35|1682.98|1666.98|1682.35|1666.35|6
1641436060000|2022-01-06 02:27:40|1682.1|1666.1|1681.5|1665.5|1682.45|1666.45|1681.42|1665.42|10
1641436070000|2022-01-06 02:27:50|1681.32|1665.32|1679.76|1663.76|1681.5|1665.5|1679.56|1663.56|11
1641436080000|2022-01-06 02:28:00|1679.5|1663.5|1680.4|1664.4|1680.4|1664.4|1679.5|1663.5|8
1641436090000|2022-01-06 02:28:10|1680.14|1664.14|1680.5|1664.5|1681|1665|1680.14|1664.14|6
1641436100000|2022-01-06 02:28:20|1680.75|1664.75|1680.7|1664.7|1680.75|1664.75|1680.5|1664.5|4
1641436110000|2022-01-06 02:28:30|1680.5|1664.5|1680.5|1664.5|1680.5|1664.5|1680.5|1664.5|1
1641436120000|2022-01-06 02:28:40|1680.69|1664.69|1681.26|1665.26|1681.66|1665.66|1680.6|1664.6|7
1641436130000|2022-01-06 02:28:50|1681.35|1665.35|1681.48|1665.48|1682|1666|1681.35|1665.35|9
1641436140000|2022-01-06 02:29:00|1681.6|1665.6|1678.31|1662.31|1681.6|1665.6|1677.41|1661.41|17
1641436150000|2022-01-06 02:29:10|1678.25|1662.25|1678.2|1662.2|1679|1663|1678|1662|14
1641436160000|2022-01-06 02:29:20|1678.25|1662.25|1674.78|1658.78|1678.25|1662.25|1674.63|1658.63|21
1641436170000|2022-01-06 02:29:30|1674.97|1658.97|1678.48|1662.48|1678.48|1662.48|1674.97|1658.97|14
1641436180000|2022-01-06 02:29:40|1677.98|1661.98|1679|1663|1679|1663|1677.98|1661.98|12
1641436190000|2022-01-06 02:29:50|1679.08|1663.08|1679.61|1663.61|1679.93|1663.93|1679.08|1663.08|7
1641436200000|2022-01-06 02:30:00|1679.55|1663.55|1680.05|1664.05|1680.05|1664.05|1679.55|1663.55|5
1641436210000|2022-01-06 02:30:10|1680.5|1664.5|1681.93|1665.93|1681.93|1665.93|1680.5|1664.5|13
1641436220000|2022-01-06 02:30:20|1681.9|1665.9|1684.5|1668.5|1684.5|1668.5|1681.9|1665.9|8
1641436230000|2022-01-06 02:30:30|1685|1669|1685|1669|1685|1669|1684.89|1668.89|5
1641436240000|2022-01-06 02:30:40|1684.7|1668.7|1684.7|1668.7|1684.7|1668.7|1684.5|1668.5|8
1641436250000|2022-01-06 02:30:50|1684.91|1668.91|1685|1669|1685|1669|1684.6|1668.6|5
1641436260000|2022-01-06 02:31:00|1685.5|1669.5|1686.15|1670.15|1686.15|1670.15|1685.22|1669.22|8
1641436270000|2022-01-06 02:31:10|1685.9|1669.9|1688.01|1672.01|1688.01|1672.01|1685.9|1669.9|9
1641436280000|2022-01-06 02:31:20|1688|1672|1688.01|1672.01|1688.5|1672.5|1687.91|1671.91|8
1641436290000|2022-01-06 02:31:30|1687.91|1671.91|1687.78|1671.78|1688.5|1672.5|1687.78|1671.78|10
1641436300000|2022-01-06 02:31:40|1688.04|1672.04|1688.41|1672.41|1688.41|1672.41|1688.04|1672.04|2
1641436310000|2022-01-06 02:31:50|1688.4|1672.4|1688.6|1672.6|1688.6|1672.6|1687.5|1671.5|16
1641436320000|2022-01-06 02:32:00|1688.8|1672.8|1688.02|1672.02|1688.89|1672.89|1688.02|1672.02|10
1641436330000|2022-01-06 02:32:10|1687.89|1671.89|1688.46|1672.46|1688.46|1672.46|1687.5|1671.5|9
1641436340000|2022-01-06 02:32:20|1688.41|1672.41|1688.24|1672.24|1689|1673|1687.86|1671.86|15
1641436350000|2022-01-06 02:32:30|1688.29|1672.29|1688.41|1672.41|1688.48|1672.48|1687.91|1671.91|6
1641436360000|2022-01-06 02:32:40|1688.5|1672.5|1692.55|1676.55|1692.72|1676.72|1688.5|1672.5|15
1641436370000|2022-01-06 02:32:50|1692.88|1676.88|1694.5|1678.5|1694.5|1678.5|1692.8|1676.8|7
1641436380000|2022-01-06 02:33:00|1695|1679|1696|1680|1696|1680|1695|1679|9
1641436390000|2022-01-06 02:33:10|1695.8|1679.8|1695.85|1679.85|1696.61|1680.61|1695.8|1679.8|11
1641436400000|2022-01-06 02:33:20|1695.84|1679.84|1696.5|1680.5|1696.5|1680.5|1695.65|1679.65|8
1641436420000|2022-01-06 02:33:40|1696.21|1680.21|1696.44|1680.44|1696.65|1680.65|1696.21|1680.21|7
1641436430000|2022-01-06 02:33:50|1696.34|1680.34|1696.11|1680.11|1696.5|1680.5|1696.11|1680.11|9
1641436440000|2022-01-06 02:34:00|1695.5|1679.5|1693.65|1677.65|1695.5|1679.5|1693.5|1677.5|6
1641436450000|2022-01-06 02:34:10|1693.58|1677.58|1693.6|1677.6|1693.6|1677.6|1692.85|1676.85|16
1641436460000|2022-01-06 02:34:20|1693.62|1677.62|1693.53|1677.53|1694|1678|1693.53|1677.53|9
1641436470000|2022-01-06 02:34:30|1693.52|1677.52|1695|1679|1695|1679|1693.52|1677.52|10
1641436480000|2022-01-06 02:34:40|1695.1|1679.1|1696.1|1680.1|1696.1|1680.1|1695.1|1679.1|6
1641436490000|2022-01-06 02:34:50|1696|1680|1695.32|1679.32|1696.5|1680.5|1695.07|1679.07|12
1641436500000|2022-01-06 02:35:00|1695.29|1679.29|1695.57|1679.57|1695.8|1679.8|1695.29|1679.29|11
1641436510000|2022-01-06 02:35:10|1695.39|1679.39|1694.09|1678.09|1695.39|1679.39|1694.09|1678.09|7
1641436520000|2022-01-06 02:35:20|1694.16|1678.16|1694.7|1678.7|1694.85|1678.85|1694.16|1678.16|7
1641436530000|2022-01-06 02:35:30|1694.79|1678.79|1695|1679|1695.05|1679.05|1694.7|1678.7|6
1641436540000|2022-01-06 02:35:40|1695.4|1679.4|1691.93|1675.93|1695.5|1679.5|1691.66|1675.66|20
1641436550000|2022-01-06 02:35:50|1691.87|1675.87|1692.06|1676.06|1692.11|1676.11|1691.5|1675.5|9
1641436560000|2022-01-06 02:36:00|1692.1|1676.1|1692.13|1676.13|1692.62|1676.62|1692|1676|11
1641436570000|2022-01-06 02:36:10|1692.5|1676.5|1692.62|1676.62|1692.7|1676.7|1692.37|1676.37|8
1641436580000|2022-01-06 02:36:20|1692.55|1676.55|1693.12|1677.12|1693.34|1677.34|1692.55|1676.55|11
1641436590000|2022-01-06 02:36:30|1692.7|1676.7|1692.62|1676.62|1692.75|1676.75|1692.36|1676.36|4
1641436600000|2022-01-06 02:36:40|1692.94|1676.94|1693.5|1677.5|1693.55|1677.55|1692.79|1676.79|6
1641436610000|2022-01-06 02:36:50|1693.31|1677.31|1694|1678|1694|1678|1693.31|1677.31|7
1641436620000|2022-01-06 02:37:00|1694.5|1678.5|1692.5|1676.5|1694.5|1678.5|1692.5|1676.5|7
1641436630000|2022-01-06 02:37:10|1692.45|1676.45|1691.83|1675.83|1692.45|1676.45|1691.65|1675.65|6
1641436640000|2022-01-06 02:37:20|1691.82|1675.82|1691|1675|1691.82|1675.82|1690.75|1674.75|9
1641436650000|2022-01-06 02:37:30|1691.12|1675.12|1692.85|1676.85|1692.85|1676.85|1691|1675|12
1641436660000|2022-01-06 02:37:40|1692.78|1676.78|1691.5|1675.5|1692.78|1676.78|1691.38|1675.38|10
1641436670000|2022-01-06 02:37:50|1691.31|1675.31|1691.55|1675.55|1691.6|1675.6|1691.25|1675.25|8
1641436680000|2022-01-06 02:38:00|1691.83|1675.83|1691.86|1675.86|1692|1676|1691.78|1675.78|7
1641436690000|2022-01-06 02:38:10|1691.88|1675.88|1693.13|1677.13|1693.5|1677.5|1691.8|1675.8|9
1641436700000|2022-01-06 02:38:20|1693.5|1677.5|1692.7|1676.7|1693.5|1677.5|1692.7|1676.7|10
1641436710000|2022-01-06 02:38:30|1692.58|1676.58|1693|1677|1693|1677|1692.58|1676.58|9
1641436720000|2022-01-06 02:38:40|1693.15|1677.15|1694.5|1678.5|1695|1679|1693.15|1677.15|11
1641436730000|2022-01-06 02:38:50|1695|1679|1696.9|1680.9|1696.9|1680.9|1695|1679|7
1641436740000|2022-01-06 02:39:00|1696.75|1680.75|1697.25|1681.25|1697.25|1681.25|1696.75|1680.75|3
1641436750000|2022-01-06 02:39:10|1697.22|1681.22|1697.5|1681.5|1697.5|1681.5|1697.22|1681.22|2
1641436760000|2022-01-06 02:39:20|1696.75|1680.75|1697|1681|1697|1681|1696.75|1680.75|7
1641436770000|2022-01-06 02:39:30|1697.5|1681.5|1697.53|1681.53|1697.53|1681.53|1697.5|1681.5|2
1641436780000|2022-01-06 02:39:40|1697.86|1681.86|1700.15|1684.15|1700.44|1684.44|1697.86|1681.86|16
1641436790000|2022-01-06 02:39:50|1700.29|1684.29|1700|1684|1700.29|1684.29|1699.7|1683.7|3
1641436800000|2022-01-06 02:40:00|1700.5|1684.5|1700|1684|1700.5|1684.5|1699.65|1683.65|4
1641436810000|2022-01-06 02:40:10|1699.7|1683.7|1700.5|1684.5|1700.5|1684.5|1699.7|1683.7|4
1641436820000|2022-01-06 02:40:20|1700|1684|1700.13|1684.13|1700.13|1684.13|1700|1684|2
1641436830000|2022-01-06 02:40:30|1700|1684|1700|1684|1700.18|1684.18|1700|1684|4
1641436840000|2022-01-06 02:40:40|1700.5|1684.5|1701.8|1685.8|1701.93|1685.93|1700.5|1684.5|9
1641436850000|2022-01-06 02:40:50|1701.93|1685.93|1703.5|1687.5|1703.5|1687.5|1701.73|1685.73|10
1641436860000|2022-01-06 02:41:00|1703.57|1687.57|1703.5|1687.5|1703.6|1687.6|1703.5|1687.5|4
1641436880000|2022-01-06 02:41:20|1703.13|1687.13|1701|1685|1703.13|1687.13|1700.5|1684.5|15
1641436890000|2022-01-06 02:41:30|1700.75|1684.75|1701|1685|1701.67|1685.67|1700.72|1684.72|11
1641436900000|2022-01-06 02:41:40|1700.99|1684.99|1701|1685|1701|1685|1700.77|1684.77|5
1641436910000|2022-01-06 02:41:50|1701.07|1685.07|1701.02|1685.02|1701.07|1685.07|1700.5|1684.5|5
1641436920000|2022-01-06 02:42:00|1701|1685|1700.7|1684.7|1701|1685|1700.7|1684.7|3
1641436930000|2022-01-06 02:42:10|1700.82|1684.82|1700.65|1684.65|1700.82|1684.82|1700.65|1684.65|2
1641436940000|2022-01-06 02:42:20|1701|1685|1702.89|1686.89|1702.89|1686.89|1701|1685|7
1641436950000|2022-01-06 02:42:30|1703.09|1687.09|1704.13|1688.13|1704.13|1688.13|1703|1687|8
1641436960000|2022-01-06 02:42:40|1704.5|1688.5|1704.77|1688.77|1704.77|1688.77|1704.5|1688.5|2
1641436970000|2022-01-06 02:42:50|1704.98|1688.98|1704.5|1688.5|1705.09|1689.09|1704.25|1688.25|4
1641436980000|2022-01-06 02:43:00|1704.45|1688.45|1704.29|1688.29|1704.75|1688.75|1704.22|1688.22|9
1641436990000|2022-01-06 02:43:10|1704.5|1688.5|1704.29|1688.29|1704.5|1688.5|1703.85|1687.85|6
1641437000000|2022-01-06 02:43:20|1704.5|1688.5|1705|1689|1705|1689|1704.5|1688.5|4
1641437010000|2022-01-06 02:43:30|1705.11|1689.11|1706.3|1690.3|1706.3|1690.3|1705.11|1689.11|7
1641437020000|2022-01-06 02:43:40|1706.5|1690.5|1705.75|1689.75|1706.5|1690.5|1705.75|1689.75|15
1641437030000|2022-01-06 02:43:50|1705.5|1689.5|1705|1689|1705.5|1689.5|1705|1689|3
1641437040000|2022-01-06 02:44:00|1704.8|1688.8|1706.5|1690.5|1706.65|1690.65|1704.65|1688.65|10
1641437050000|2022-01-06 02:44:10|1706.71|1690.71|1706.19|1690.19|1706.85|1690.85|1705.63|1689.63|9
1641437060000|2022-01-06 02:44:20|1706.29|1690.29|1705.84|1689.84|1706.5|1690.5|1705.75|1689.75|13
1641437070000|2022-01-06 02:44:30|1705.65|1689.65|1705.84|1689.84|1705.84|1689.84|1705.65|1689.65|2
1641437080000|2022-01-06 02:44:40|1706.34|1690.34|1707.5|1691.5|1707.6|1691.6|1706.34|1690.34|8
1641437090000|2022-01-06 02:44:50|1707.75|1691.75|1708.33|1692.33|1708.5|1692.5|1707.75|1691.75|4
1641437100000|2022-01-06 02:45:00|1708.5|1692.5|1708|1692|1708.5|1692.5|1707.75|1691.75|6
1641437110000|2022-01-06 02:45:10|1708.1|1692.1|1708|1692|1708.1|1692.1|1707.83|1691.83|5
1641437120000|2022-01-06 02:45:20|1708.1|1692.1|1708.35|1692.35|1708.4|1692.4|1708.1|1692.1|3
1641437130000|2022-01-06 02:45:30|1708.3|1692.3|1708.4|1692.4|1708.4|1692.4|1708.3|1692.3|2
1641437140000|2022-01-06 02:45:40|1708.45|1692.45|1708.45|1692.45|1708.58|1692.58|1708.45|1692.45|3
1641437150000|2022-01-06 02:45:50|1708.16|1692.16|1708.5|1692.5|1708.5|1692.5|1708.16|1692.16|2
1641437160000|2022-01-06 02:46:00|1708.4|1692.4|1707.65|1691.65|1708.4|1692.4|1707.65|1691.65|4
1641437180000|2022-01-06 02:46:20|1707.5|1691.5|1708|1692|1708.23|1692.23|1707.5|1691.5|4
1641437190000|2022-01-06 02:46:30|1708.24|1692.24|1707.94|1691.94|1708.24|1692.24|1707.9|1691.9|11
1641437200000|2022-01-06 02:46:40|1707.75|1691.75|1705.77|1689.77|1707.75|1691.75|1705.5|1689.5|15
1641437210000|2022-01-06 02:46:50|1705.87|1689.87|1705.75|1689.75|1706.1|1690.1|1705.5|1689.5|6
1641437220000|2022-01-06 02:47:00|1705.65|1689.65|1705.6|1689.6|1705.65|1689.65|1705.49|1689.49|4
1641437230000|2022-01-06 02:47:10|1705.69|1689.69|1705.92|1689.92|1706|1690|1705.55|1689.55|8
1641437240000|2022-01-06 02:47:20|1706|1690|1706.09|1690.09|1706.5|1690.5|1705.93|1689.93|9
1641437250000|2022-01-06 02:47:30|1705.74|1689.74|1705.83|1689.83|1706|1690|1705.65|1689.65|7
1641437260000|2022-01-06 02:47:40|1706|1690|1705.7|1689.7|1706.45|1690.45|1705.7|1689.7|8
1641437270000|2022-01-06 02:47:50|1705.79|1689.79|1705.8|1689.8|1705.94|1689.94|1705.79|1689.79|6
1641437280000|2022-01-06 02:48:00|1705.61|1689.61|1704.91|1688.91|1705.61|1689.61|1704.91|1688.91|10
1641437290000|2022-01-06 02:48:10|1704.7|1688.7|1705.81|1689.81|1705.88|1689.88|1704.7|1688.7|13
1641437300000|2022-01-06 02:48:20|1706|1690|1704.79|1688.79|1706|1690|1704.01|1688.01|16
1641437310000|2022-01-06 02:48:30|1704.61|1688.61|1704.79|1688.79|1704.93|1688.93|1704.5|1688.5|12
1641437320000|2022-01-06 02:48:40|1704.78|1688.78|1704|1688|1704.78|1688.78|1703.55|1687.55|11
1641437330000|2022-01-06 02:48:50|1704.45|1688.45|1703.4|1687.4|1704.68|1688.68|1703.26|1687.26|15
1641437340000|2022-01-06 02:49:00|1703.39|1687.39|1703.2|1687.2|1703.4|1687.4|1702.84|1686.84|8
1641437350000|2022-01-06 02:49:10|1702.89|1686.89|1706|1690|1706.22|1690.22|1702.65|1686.65|13
1641437360000|2022-01-06 02:49:20|1706.5|1690.5|1707.5|1691.5|1707.5|1691.5|1706.35|1690.35|5
1641437370000|2022-01-06 02:49:30|1708.2|1692.2|1708.88|1692.88|1708.88|1692.88|1707.7|1691.7|9
1641437380000|2022-01-06 02:49:40|1708.5|1692.5|1708.5|1692.5|1708.88|1692.88|1708.12|1692.12|6
1641437390000|2022-01-06 02:49:50|1708.25|1692.25|1709|1693|1709|1693|1707.8|1691.8|8
1641437400000|2022-01-06 02:50:00|1709.13|1693.13|1708.91|1692.91|1709.13|1693.13|1708.25|1692.25|10
1641437410000|2022-01-06 02:50:10|1708.92|1692.92|1711|1695|1711.5|1695.5|1708.92|1692.92|12
1641437420000|2022-01-06 02:50:20|1711.25|1695.25|1711.5|1695.5|1711.63|1695.63|1711|1695|11
1641437430000|2022-01-06 02:50:30|1711.85|1695.85|1712.35|1696.35|1712.35|1696.35|1711.85|1695.85|3
1641437440000|2022-01-06 02:50:40|1712.54|1696.54|1713.17|1697.17|1713.25|1697.25|1712.54|1696.54|6
1641437450000|2022-01-06 02:50:50|1713.25|1697.25|1713|1697|1713.25|1697.25|1712.85|1696.85|4
1641437460000|2022-01-06 02:51:00|1713.5|1697.5|1713|1697|1713.5|1697.5|1713|1697|6
1641437470000|2022-01-06 02:51:10|1712.8|1696.8|1713.54|1697.54|1713.54|1697.54|1712.8|1696.8|4
1641437480000|2022-01-06 02:51:20|1713.5|1697.5|1713.5|1697.5|1713.5|1697.5|1713.5|1697.5|1
1641437490000|2022-01-06 02:51:30|1713.47|1697.47|1713.42|1697.42|1713.47|1697.47|1713.3|1697.3|4
1641437500000|2022-01-06 02:51:40|1712.97|1696.97|1712.97|1696.97|1712.97|1696.97|1712.97|1696.97|1
1641437510000|2022-01-06 02:51:50|1712.9|1696.9|1712.32|1696.32|1712.9|1696.9|1712.32|1696.32|5
1641437520000|2022-01-06 02:52:00|1712.45|1696.45|1712.27|1696.27|1712.5|1696.5|1711.92|1695.92|11
1641437530000|2022-01-06 02:52:10|1711.82|1695.82|1711.82|1695.82|1711.82|1695.82|1711.82|1695.82|1
1641437540000|2022-01-06 02:52:20|1711.7|1695.7|1711.39|1695.39|1711.87|1695.87|1711.39|1695.39|4
1641437550000|2022-01-06 02:52:30|1711.25|1695.25|1711.5|1695.5|1711.5|1695.5|1711.2|1695.2|6
1641437560000|2022-01-06 02:52:40|1711.32|1695.32|1710.55|1694.55|1711.5|1695.5|1710.5|1694.5|12
1641437570000|2022-01-06 02:52:50|1710.37|1694.37|1709.77|1693.77|1710.37|1694.37|1709.55|1693.55|7
1641437580000|2022-01-06 02:53:00|1709.61|1693.61|1709.48|1693.48|1709.77|1693.77|1709.35|1693.35|7
1641437590000|2022-01-06 02:53:10|1709.2|1693.2|1708.6|1692.6|1709.2|1693.2|1708.6|1692.6|5
1641437600000|2022-01-06 02:53:20|1708.5|1692.5|1706.38|1690.38|1708.5|1692.5|1706.38|1690.38|19
1641437610000|2022-01-06 02:53:30|1706.39|1690.39|1708.85|1692.85|1708.85|1692.85|1706.39|1690.39|11
1641437620000|2022-01-06 02:53:40|1709|1693|1709.1|1693.1|1709.25|1693.25|1708.38|1692.38|17
1641437630000|2022-01-06 02:53:50|1709.23|1693.23|1717.42|1701.42|1717.7|1701.7|1709.23|1693.23|20
1641437640000|2022-01-06 02:54:00|1717.22|1701.22|1716|1700|1717.22|1701.22|1716|1700|4
1641437650000|2022-01-06 02:54:10|1715.13|1699.13|1714.3|1698.3|1715.17|1699.17|1714.3|1698.3|7
1641437660000|2022-01-06 02:54:20|1713.5|1697.5|1712|1696|1713.5|1697.5|1712|1696|5
1641437670000|2022-01-06 02:54:30|1711.94|1695.94|1711|1695|1712.25|1696.25|1711|1695|14
1641437680000|2022-01-06 02:54:40|1710.7|1694.7|1708.7|1692.7|1710.7|1694.7|1708.7|1692.7|10
1641437690000|2022-01-06 02:54:50|1708.51|1692.51|1708.5|1692.5|1709|1693|1708|1692|12
1641437700000|2022-01-06 02:55:00|1708.8|1692.8|1707.65|1691.65|1708.8|1692.8|1707.5|1691.5|4
1641437710000|2022-01-06 02:55:10|1707.5|1691.5|1707.55|1691.55|1707.55|1691.55|1707.5|1691.5|2
1641437720000|2022-01-06 02:55:20|1707.5|1691.5|1706|1690|1707.5|1691.5|1706|1690|6
1641437730000|2022-01-06 02:55:30|1705.9|1689.9|1706.3|1690.3|1706.5|1690.5|1705.9|1689.9|14
1641437740000|2022-01-06 02:55:40|1706.02|1690.02|1705.5|1689.5|1706.02|1690.02|1705.44|1689.44|7
1641437750000|2022-01-06 02:55:50|1705|1689|1704.85|1688.85|1705.5|1689.5|1704.85|1688.85|5
1641437760000|2022-01-06 02:56:00|1704.5|1688.5|1703.61|1687.61|1704.5|1688.5|1703.55|1687.55|9
1641437770000|2022-01-06 02:56:10|1704.06|1688.06|1702.55|1686.55|1704.06|1688.06|1702.55|1686.55|4
1641437780000|2022-01-06 02:56:20|1702.9|1686.9|1702.5|1686.5|1702.9|1686.9|1702.5|1686.5|3
1641437790000|2022-01-06 02:56:30|1702.65|1686.65|1702.65|1686.65|1702.65|1686.65|1702.65|1686.65|1
1641437800000|2022-01-06 02:56:40|1702.52|1686.52|1701.75|1685.75|1702.65|1686.65|1701.75|1685.75|6
1641437810000|2022-01-06 02:56:50|1702|1686|1701.6|1685.6|1702.5|1686.5|1701.06|1685.06|9
1641437820000|2022-01-06 02:57:00|1701.5|1685.5|1700.9|1684.9|1701.5|1685.5|1700.9|1684.9|3
1641437830000|2022-01-06 02:57:10|1700.5|1684.5|1700.32|1684.32|1700.92|1684.92|1700.32|1684.32|5
1641437840000|2022-01-06 02:57:20|1700.22|1684.22|1700.32|1684.32|1700.5|1684.5|1700.12|1684.12|8
1641437850000|2022-01-06 02:57:30|1700.12|1684.12|1700.16|1684.16|1700.5|1684.5|1700.12|1684.12|10
1641437860000|2022-01-06 02:57:40|1700.22|1684.22|1700.5|1684.5|1700.5|1684.5|1700.16|1684.16|8
1641437870000|2022-01-06 02:57:50|1700.38|1684.38|1700.22|1684.22|1700.5|1684.5|1700.22|1684.22|6
1641437880000|2022-01-06 02:58:00|1700.36|1684.36|1700.46|1684.46|1700.5|1684.5|1700.2|1684.2|15
1641437890000|2022-01-06 02:58:10|1700.5|1684.5|1700.65|1684.65|1700.65|1684.65|1700.22|1684.22|7
1641437900000|2022-01-06 02:58:20|1700.58|1684.58|1698.57|1682.57|1700.58|1684.58|1698.5|1682.5|10
1641437910000|2022-01-06 02:58:30|1698.37|1682.37|1696.55|1680.55|1698.37|1682.37|1696.5|1680.5|6
1641437920000|2022-01-06 02:58:40|1696.3|1680.3|1695.77|1679.77|1696.3|1680.3|1695.77|1679.77|2
1641437930000|2022-01-06 02:58:50|1696.3|1680.3|1696.3|1680.3|1696.5|1680.5|1696.1|1680.1|4
1641437940000|2022-01-06 02:59:00|1696.1|1680.1|1695.7|1679.7|1696.1|1680.1|1695.57|1679.57|5
1641437950000|2022-01-06 02:59:10|1695.64|1679.64|1696.15|1680.15|1696.15|1680.15|1694.72|1678.72|17
1641437960000|2022-01-06 02:59:20|1696.45|1680.45|1695.91|1679.91|1696.55|1680.55|1695.91|1679.91|7
1641437970000|2022-01-06 02:59:30|1695.8|1679.8|1694.52|1678.52|1695.8|1679.8|1694.44|1678.44|12
1641437980000|2022-01-06 02:59:40|1694.47|1678.47|1696|1680|1696|1680|1694.47|1678.47|8
1641437990000|2022-01-06 02:59:50|1696.5|1680.5|1695.9|1679.9|1696.76|1680.76|1695.9|1679.9|11
1641438000000|2022-01-06 03:00:00|1695.65|1679.65|1694.46|1678.46|1695.65|1679.65|1694.32|1678.32|8
1641438010000|2022-01-06 03:00:10|1693.72|1677.72|1694.62|1678.62|1694.65|1678.65|1693.72|1677.72|8
1641438020000|2022-01-06 03:00:20|1694.85|1678.85|1693.88|1677.88|1694.85|1678.85|1693.88|1677.88|9
1641438030000|2022-01-06 03:00:30|1693.8|1677.8|1695.5|1679.5|1695.5|1679.5|1693.8|1677.8|8
1641438040000|2022-01-06 03:00:40|1696|1680|1696.31|1680.31|1696.76|1680.76|1695.74|1679.74|18
1641438050000|2022-01-06 03:00:50|1696.5|1680.5|1695.79|1679.79|1696.76|1680.76|1695.13|1679.13|27
1641438060000|2022-01-06 03:01:00|1695.5|1679.5|1694.47|1678.47|1695.79|1679.79|1694.47|1678.47|6
1641438070000|2022-01-06 03:01:10|1694.72|1678.72|1694.44|1678.44|1694.75|1678.75|1694.34|1678.34|10
1641438080000|2022-01-06 03:01:20|1694.33|1678.33|1694|1678|1694.44|1678.44|1694|1678|4
1641438090000|2022-01-06 03:01:30|1693.65|1677.65|1694.5|1678.5|1694.5|1678.5|1693.65|1677.65|4
1641438100000|2022-01-06 03:01:40|1694.29|1678.29|1695.5|1679.5|1695.5|1679.5|1694.29|1678.29|9
1641438110000|2022-01-06 03:01:50|1695.29|1679.29|1695|1679|1695.29|1679.29|1694.85|1678.85|5
1641438120000|2022-01-06 03:02:00|1695.1|1679.1|1694.1|1678.1|1695.1|1679.1|1693.85|1677.85|9
1641438130000|2022-01-06 03:02:10|1693.8|1677.8|1693.5|1677.5|1693.8|1677.8|1693.07|1677.07|6
1641438140000|2022-01-06 03:02:20|1693.02|1677.02|1692.42|1676.42|1693.5|1677.5|1692.4|1676.4|10
1641438150000|2022-01-06 03:02:30|1692|1676|1691.89|1675.89|1692|1676|1691.52|1675.52|3
1641438160000|2022-01-06 03:02:40|1691.52|1675.52|1692.02|1676.02|1692.02|1676.02|1691.5|1675.5|5
1641438170000|2022-01-06 03:02:50|1692.5|1676.5|1694|1678|1694.41|1678.41|1692.5|1676.5|13
1641438180000|2022-01-06 03:03:00|1694.6|1678.6|1696.5|1680.5|1696.5|1680.5|1694.32|1678.32|10
1641438190000|2022-01-06 03:03:10|1696.76|1680.76|1699.29|1683.29|1699.29|1683.29|1696.76|1680.76|7
1641438200000|2022-01-06 03:03:20|1699|1683|1699.5|1683.5|1699.5|1683.5|1699|1683|3
1641438210000|2022-01-06 03:03:30|1700|1684|1700|1684|1700.08|1684.08|1700|1684|3
1641438220000|2022-01-06 03:03:40|1700.5|1684.5|1699.87|1683.87|1700.5|1684.5|1699.51|1683.51|6
1641438230000|2022-01-06 03:03:50|1699.86|1683.86|1701.5|1685.5|1701.5|1685.5|1699.86|1683.86|9
1641438240000|2022-01-06 03:04:00|1701.69|1685.69|1702|1686|1702.1|1686.1|1701.52|1685.52|8
1641438250000|2022-01-06 03:04:10|1702.08|1686.08|1702|1686|1702.13|1686.13|1702|1686|7
1641438260000|2022-01-06 03:04:20|1701.92|1685.92|1701.75|1685.75|1702.1|1686.1|1701.75|1685.75|5
1641438270000|2022-01-06 03:04:30|1702|1686|1701.5|1685.5|1702|1686|1701.35|1685.35|6
1641438280000|2022-01-06 03:04:40|1701.36|1685.36|1701.5|1685.5|1701.5|1685.5|1701.36|1685.36|6
1641438290000|2022-01-06 03:04:50|1701.55|1685.55|1701.5|1685.5|1701.55|1685.55|1701.45|1685.45|4
1641438300000|2022-01-06 03:05:00|1700.46|1684.46|1700|1684|1700.66|1684.66|1700|1684|7
1641438310000|2022-01-06 03:05:10|1699.81|1683.81|1699.81|1683.81|1699.81|1683.81|1699.5|1683.5|5
1641438320000|2022-01-06 03:05:20|1700|1684|1701|1685|1701.05|1685.05|1700|1684|9
1641438330000|2022-01-06 03:05:30|1700.75|1684.75|1700.04|1684.04|1701.2|1685.2|1699.85|1683.85|14
1641438340000|2022-01-06 03:05:40|1700.1|1684.1|1696.5|1680.5|1700.1|1684.1|1696.5|1680.5|16
1641438350000|2022-01-06 03:05:50|1696.63|1680.63|1695.45|1679.45|1696.84|1680.84|1695.24|1679.24|12
1641438360000|2022-01-06 03:06:00|1695.4|1679.4|1695.24|1679.24|1695.5|1679.5|1695.19|1679.19|8
1641438370000|2022-01-06 03:06:10|1695|1679|1695.92|1679.92|1695.92|1679.92|1695|1679|8
1641438380000|2022-01-06 03:06:20|1695.8|1679.8|1695.74|1679.74|1695.9|1679.9|1695.63|1679.63|5
1641438390000|2022-01-06 03:06:30|1695.5|1679.5|1693|1677|1695.5|1679.5|1692.75|1676.75|14
1641438400000|2022-01-06 03:06:40|1693.65|1677.65|1693.65|1677.65|1693.65|1677.65|1693.65|1677.65|1
1641438410000|2022-01-06 03:06:50|1693.8|1677.8|1693.21|1677.21|1693.8|1677.8|1693.11|1677.11|8
1641438420000|2022-01-06 03:07:00|1693.1|1677.1|1690.5|1674.5|1693.1|1677.1|1690.14|1674.14|18
1641438430000|2022-01-06 03:07:10|1690.23|1674.23|1693|1677|1693|1677|1690.14|1674.14|14
1641438440000|2022-01-06 03:07:20|1692.81|1676.81|1693|1677|1693|1677|1692.62|1676.62|7
1641438450000|2022-01-06 03:07:30|1692.93|1676.93|1692|1676|1693|1677|1691.9|1675.9|14
1641438460000|2022-01-06 03:07:40|1691.5|1675.5|1690.6|1674.6|1691.5|1675.5|1690.6|1674.6|8
1641438470000|2022-01-06 03:07:50|1690.5|1674.5|1690.29|1674.29|1690.5|1674.5|1690.13|1674.13|9
1641438480000|2022-01-06 03:08:00|1690.5|1674.5|1691.5|1675.5|1691.5|1675.5|1690.35|1674.35|5
1641438490000|2022-01-06 03:08:10|1691.6|1675.6|1691.5|1675.5|1691.6|1675.6|1691.5|1675.5|2
1641438500000|2022-01-06 03:08:20|1691.67|1675.67|1689.56|1673.56|1691.67|1675.67|1689.56|1673.56|13
1641438510000|2022-01-06 03:08:30|1689.5|1673.5|1689.5|1673.5|1689.69|1673.69|1689.3|1673.3|7
1641438520000|2022-01-06 03:08:40|1689.53|1673.53|1689.27|1673.27|1689.53|1673.53|1689.27|1673.27|6
1641438530000|2022-01-06 03:08:50|1689.25|1673.25|1688.5|1672.5|1689.3|1673.3|1688.5|1672.5|4
1641438540000|2022-01-06 03:09:00|1688.15|1672.15|1689|1673|1689|1673|1688.15|1672.15|6
1641438550000|2022-01-06 03:09:10|1688.79|1672.79|1687.41|1671.41|1689.26|1673.26|1687.31|1671.31|15
1641438560000|2022-01-06 03:09:20|1687.5|1671.5|1687.8|1671.8|1687.8|1671.8|1687.16|1671.16|11
1641438570000|2022-01-06 03:09:30|1687.71|1671.71|1687.75|1671.75|1687.75|1671.75|1687.54|1671.54|5
1641438580000|2022-01-06 03:09:40|1687.66|1671.66|1687.43|1671.43|1687.75|1671.75|1687.41|1671.41|5
1641438590000|2022-01-06 03:09:50|1687.31|1671.31|1686.5|1670.5|1687.53|1671.53|1686.5|1670.5|13
1641438600000|2022-01-06 03:10:00|1686.61|1670.61|1683.21|1667.21|1686.79|1670.79|1683.09|1667.09|18
1641438610000|2022-01-06 03:10:10|1683.17|1667.17|1676.32|1660.32|1683.17|1667.17|1676.32|1660.32|22
1641438620000|2022-01-06 03:10:20|1676.25|1660.25|1683.72|1667.72|1683.72|1667.72|1676.25|1660.25|24
1641438630000|2022-01-06 03:10:30|1683.7|1667.7|1685.49|1669.49|1686.75|1670.75|1683.7|1667.7|22
1641438640000|2022-01-06 03:10:40|1685|1669|1685|1669|1685.5|1669.5|1682.5|1666.5|19
1641438650000|2022-01-06 03:10:50|1685.5|1669.5|1684.81|1668.81|1685.5|1669.5|1684.8|1668.8|6
1641438660000|2022-01-06 03:11:00|1684.59|1668.59|1683.5|1667.5|1684.59|1668.59|1682.55|1666.55|17
1641438670000|2022-01-06 03:11:10|1683.9|1667.9|1681.8|1665.8|1683.9|1667.9|1681.7|1665.7|12
1641438680000|2022-01-06 03:11:20|1681.79|1665.79|1681.71|1665.71|1682.5|1666.5|1681.71|1665.71|17
1641438690000|2022-01-06 03:11:30|1681.57|1665.57|1682|1666|1683.1|1667.1|1681.36|1665.36|22
1641438700000|2022-01-06 03:11:40|1681.84|1665.84|1682|1666|1682.12|1666.12|1681.84|1665.84|9
1641438710000|2022-01-06 03:11:50|1681.98|1665.98|1683.5|1667.5|1683.5|1667.5|1681.98|1665.98|8
1641438720000|2022-01-06 03:12:00|1683.89|1667.89|1683.45|1667.45|1684.09|1668.09|1683.17|1667.17|13
1641438730000|2022-01-06 03:12:10|1683.16|1667.16|1683.97|1667.97|1683.97|1667.97|1683.16|1667.16|7
1641438740000|2022-01-06 03:12:20|1683.87|1667.87|1685.5|1669.5|1685.5|1669.5|1683.87|1667.87|5
1641438750000|2022-01-06 03:12:30|1685.81|1669.81|1685.54|1669.54|1686.05|1670.05|1685.5|1669.5|10
1641438760000|2022-01-06 03:12:40|1685.6|1669.6|1684.32|1668.32|1685.82|1669.82|1684.32|1668.32|11
1641438770000|2022-01-06 03:12:50|1684.51|1668.51|1684.12|1668.12|1684.51|1668.51|1684.02|1668.02|7
1641438780000|2022-01-06 03:13:00|1684.02|1668.02|1684.2|1668.2|1684.51|1668.51|1683.9|1667.9|9
1641438790000|2022-01-06 03:13:10|1684.51|1668.51|1685.83|1669.83|1685.83|1669.83|1684.51|1668.51|8
1641438800000|2022-01-06 03:13:20|1685.52|1669.52|1684.5|1668.5|1685.62|1669.62|1684.46|1668.46|19
1641438810000|2022-01-06 03:13:30|1684.76|1668.76|1684.62|1668.62|1684.76|1668.76|1683.89|1667.89|12
1641438820000|2022-01-06 03:13:40|1684.5|1668.5|1684.5|1668.5|1684.5|1668.5|1683.84|1667.84|11
1641438830000|2022-01-06 03:13:50|1684.69|1668.69|1686.43|1670.43|1686.69|1670.69|1684.69|1668.69|9
1641438840000|2022-01-06 03:14:00|1686.68|1670.68|1686.5|1670.5|1686.68|1670.68|1686.24|1670.24|12
1641438850000|2022-01-06 03:14:10|1686|1670|1686.32|1670.32|1686.69|1670.69|1686|1670|13
1641438860000|2022-01-06 03:14:20|1686.44|1670.44|1685.9|1669.9|1686.56|1670.56|1685.66|1669.66|13
1641438870000|2022-01-06 03:14:30|1685.81|1669.81|1686|1670|1686|1670|1685.09|1669.09|10
1641438880000|2022-01-06 03:14:40|1686.5|1670.5|1688|1672|1688|1672|1686.5|1670.5|9
1641438890000|2022-01-06 03:14:50|1688.46|1672.46|1689.6|1673.6|1689.79|1673.79|1688.46|1672.46|11
1641438900000|2022-01-06 03:15:00|1689.5|1673.5|1690.79|1674.79|1691.29|1675.29|1689.5|1673.5|14
1641438910000|2022-01-06 03:15:10|1690.5|1674.5|1689.34|1673.34|1690.5|1674.5|1689.34|1673.34|10
1641438920000|2022-01-06 03:15:20|1689.53|1673.53|1689.01|1673.01|1689.56|1673.56|1689.01|1673.01|10
1641438930000|2022-01-06 03:15:30|1689.03|1673.03|1688|1672|1689.03|1673.03|1687.55|1671.55|14
1641438940000|2022-01-06 03:15:40|1688.13|1672.13|1687.5|1671.5|1688.13|1672.13|1687.5|1671.5|8
1641438950000|2022-01-06 03:15:50|1687.75|1671.75|1687.62|1671.62|1687.75|1671.75|1687.5|1671.5|5
1641438960000|2022-01-06 03:16:00|1687.55|1671.55|1686.5|1670.5|1687.62|1671.62|1686.26|1670.26|16
1641438970000|2022-01-06 03:16:10|1686|1670|1683.2|1667.2|1686|1670|1683.05|1667.05|16
1641438980000|2022-01-06 03:16:20|1683.49|1667.49|1684|1668|1684|1668|1683.49|1667.49|4
1641438990000|2022-01-06 03:16:30|1684.5|1668.5|1685.5|1669.5|1685.5|1669.5|1684.5|1668.5|9
1641439000000|2022-01-06 03:16:40|1685.41|1669.41|1685.5|1669.5|1685.5|1669.5|1684.79|1668.79|9
1641439010000|2022-01-06 03:16:50|1686|1670|1686.85|1670.85|1686.85|1670.85|1686|1670|4
1641439020000|2022-01-06 03:17:00|1686.5|1670.5|1685.67|1669.67|1686.74|1670.74|1685.5|1669.5|14
1641439030000|2022-01-06 03:17:10|1685.85|1669.85|1685.91|1669.91|1686|1670|1685.85|1669.85|5
1641439040000|2022-01-06 03:17:20|1685.85|1669.85|1684.4|1668.4|1686.35|1670.35|1684.4|1668.4|12
1641439050000|2022-01-06 03:17:30|1684.5|1668.5|1683.84|1667.84|1684.61|1668.61|1683.84|1667.84|16
1641439060000|2022-01-06 03:17:40|1683.85|1667.85|1683.72|1667.72|1684.1|1668.1|1683.5|1667.5|13
1641439070000|2022-01-06 03:17:50|1683.73|1667.73|1684.5|1668.5|1684.6|1668.6|1683.5|1667.5|17
1641439080000|2022-01-06 03:18:00|1684|1668|1681.01|1665.01|1684|1668|1681.01|1665.01|25
1641439090000|2022-01-06 03:18:10|1681.33|1665.33|1680|1664|1681.33|1665.33|1679.23|1663.23|17
1641439100000|2022-01-06 03:18:20|1679.87|1663.87|1682|1666|1682|1666|1679.87|1663.87|13
1641439110000|2022-01-06 03:18:30|1681.5|1665.5|1683.61|1667.61|1684.11|1668.11|1681.5|1665.5|12
1641439120000|2022-01-06 03:18:40|1683.86|1667.86|1685.5|1669.5|1685.5|1669.5|1683.86|1667.86|8
1641439130000|2022-01-06 03:18:50|1686|1670|1685.5|1669.5|1686|1670|1685.43|1669.43|8
1641439140000|2022-01-06 03:19:00|1685.47|1669.47|1684.25|1668.25|1685.5|1669.5|1684.05|1668.05|16
1641439150000|2022-01-06 03:19:10|1683.94|1667.94|1684.5|1668.5|1684.5|1668.5|1683.94|1667.94|3
1641439160000|2022-01-06 03:19:20|1685|1669|1685.5|1669.5|1685.78|1669.78|1684.5|1668.5|14
1641439170000|2022-01-06 03:19:30|1685.47|1669.47|1685.69|1669.69|1685.69|1669.69|1685.47|1669.47|4
1641439180000|2022-01-06 03:19:40|1685.9|1669.9|1685.58|1669.58|1686.13|1670.13|1685.58|1669.58|7
1641439190000|2022-01-06 03:19:50|1685.5|1669.5|1683.57|1667.57|1685.5|1669.5|1683.5|1667.5|12
1641439200000|2022-01-06 03:20:00|1683.56|1667.56|1681.5|1665.5|1683.56|1667.56|1681.5|1665.5|11
1641439210000|2022-01-06 03:20:10|1681.7|1665.7|1682.82|1666.82|1683.41|1667.41|1681.7|1665.7|9
1641439220000|2022-01-06 03:20:20|1682.91|1666.91|1683.2|1667.2|1683.2|1667.2|1682.83|1666.83|5
1641439230000|2022-01-06 03:20:30|1683.16|1667.16|1684.5|1668.5|1684.5|1668.5|1683.16|1667.16|8
1641439240000|2022-01-06 03:20:40|1684.79|1668.79|1683.5|1667.5|1684.79|1668.79|1683.5|1667.5|10
1641439250000|2022-01-06 03:20:50|1683.9|1667.9|1684.08|1668.08|1684.5|1668.5|1683.74|1667.74|8
1641439260000|2022-01-06 03:21:00|1684.34|1668.34|1681.98|1665.98|1684.34|1668.34|1681.98|1665.98|11
1641439270000|2022-01-06 03:21:10|1681.97|1665.97|1682.59|1666.59|1683.11|1667.11|1681.97|1665.97|8
1641439280000|2022-01-06 03:21:20|1682.74|1666.74|1683.22|1667.22|1683.22|1667.22|1682.63|1666.63|7
1641439290000|2022-01-06 03:21:30|1683.5|1667.5|1683.66|1667.66|1683.66|1667.66|1683.5|1667.5|4
1641439300000|2022-01-06 03:21:40|1683.5|1667.5|1684|1668|1684|1668|1683.25|1667.25|8
1641439310000|2022-01-06 03:21:50|1684.56|1668.56|1685.5|1669.5|1685.63|1669.63|1684.5|1668.5|8
1641439320000|2022-01-06 03:22:00|1684.99|1668.99|1684.6|1668.6|1684.99|1668.99|1684.32|1668.32|9
1641439330000|2022-01-06 03:22:10|1685.1|1669.1|1685.5|1669.5|1685.5|1669.5|1685.1|1669.1|8
1641439340000|2022-01-06 03:22:20|1685.65|1669.65|1686.02|1670.02|1686.21|1670.21|1685.65|1669.65|3
1641439350000|2022-01-06 03:22:30|1685.96|1669.96|1686.5|1670.5|1686.5|1670.5|1685.96|1669.96|4
1641439360000|2022-01-06 03:22:40|1686.35|1670.35|1686.5|1670.5|1686.5|1670.5|1686.35|1670.35|2
1641439370000|2022-01-06 03:22:50|1686.75|1670.75|1688.1|1672.1|1688.5|1672.5|1686.75|1670.75|9
1641439380000|2022-01-06 03:23:00|1687.95|1671.95|1687|1671|1688|1672|1686|1670|14
1641439390000|2022-01-06 03:23:10|1687.14|1671.14|1689.5|1673.5|1689.5|1673.5|1687.14|1671.14|11
1641439400000|2022-01-06 03:23:20|1689.43|1673.43|1689.75|1673.75|1689.75|1673.75|1689.22|1673.22|5
1641439410000|2022-01-06 03:23:30|1689.6|1673.6|1689.7|1673.7|1689.7|1673.7|1689.6|1673.6|2
1641439420000|2022-01-06 03:23:40|1689.65|1673.65|1689.79|1673.79|1690.32|1674.32|1689.65|1673.65|7
1641439430000|2022-01-06 03:23:50|1689.29|1673.29|1689.5|1673.5|1689.6|1673.6|1688.94|1672.94|13
1641439440000|2022-01-06 03:24:00|1689.79|1673.79|1689.5|1673.5|1690.33|1674.33|1689.5|1673.5|10
1641439450000|2022-01-06 03:24:10|1689.31|1673.31|1688.61|1672.61|1689.31|1673.31|1688.57|1672.57|6
1641439460000|2022-01-06 03:24:20|1688.65|1672.65|1689|1673|1689.09|1673.09|1688.55|1672.55|7
1641439470000|2022-01-06 03:24:30|1689.29|1673.29|1689.5|1673.5|1689.5|1673.5|1689.26|1673.26|4
1641439480000|2022-01-06 03:24:40|1689.79|1673.79|1688.52|1672.52|1689.79|1673.79|1688.52|1672.52|10
1641439490000|2022-01-06 03:24:50|1688.87|1672.87|1689.25|1673.25|1689.5|1673.5|1688.73|1672.73|13
1641439500000|2022-01-06 03:25:00|1689.5|1673.5|1689.89|1673.89|1689.89|1673.89|1689.5|1673.5|3
1641439510000|2022-01-06 03:25:10|1689.79|1673.79|1689.9|1673.9|1689.9|1673.9|1689.78|1673.78|8
1641439520000|2022-01-06 03:25:20|1690|1674|1690.5|1674.5|1690.5|1674.5|1690|1674|7
1641439530000|2022-01-06 03:25:30|1690.42|1674.42|1690.5|1674.5|1690.5|1674.5|1690|1674|6
1641439550000|2022-01-06 03:25:50|1691|1675|1692.5|1676.5|1692.5|1676.5|1691|1675|4
1641439560000|2022-01-06 03:26:00|1692.72|1676.72|1692.5|1676.5|1692.73|1676.73|1692.5|1676.5|6
1641439570000|2022-01-06 03:26:10|1692.47|1676.47|1690.6|1674.6|1692.47|1676.47|1690.46|1674.46|10
1641439580000|2022-01-06 03:26:20|1690.55|1674.55|1691.5|1675.5|1691.5|1675.5|1690.55|1674.55|6
1641439590000|2022-01-06 03:26:30|1692|1676|1692.69|1676.69|1692.69|1676.69|1692|1676|2
1641439600000|2022-01-06 03:26:40|1692.58|1676.58|1692.25|1676.25|1692.69|1676.69|1692|1676|5
1641439610000|2022-01-06 03:26:50|1692|1676|1692.4|1676.4|1692.55|1676.55|1692|1676|7
1641439620000|2022-01-06 03:27:00|1692.53|1676.53|1691.42|1675.42|1692.69|1676.69|1691.11|1675.11|8
1641439630000|2022-01-06 03:27:10|1691.27|1675.27|1690.5|1674.5|1691.27|1675.27|1690.5|1674.5|4
1641439640000|2022-01-06 03:27:20|1690.52|1674.52|1690|1674|1690.52|1674.52|1690|1674|4
1641439650000|2022-01-06 03:27:30|1690.29|1674.29|1690.5|1674.5|1691|1675|1690|1674|6
1641439660000|2022-01-06 03:27:40|1689.92|1673.92|1689.83|1673.83|1690|1674|1689.5|1673.5|7
1641439680000|2022-01-06 03:28:00|1689.76|1673.76|1689.82|1673.82|1689.94|1673.94|1689.44|1673.44|11
1641439690000|2022-01-06 03:28:10|1689.62|1673.62|1687.51|1671.51|1689.82|1673.82|1687.4|1671.4|14
1641439700000|2022-01-06 03:28:20|1687.45|1671.45|1687.76|1671.76|1687.76|1671.76|1687.05|1671.05|5
1641439720000|2022-01-06 03:28:40|1688.05|1672.05|1686.19|1670.19|1688.26|1672.26|1686.19|1670.19|13
1641439730000|2022-01-06 03:28:50|1686.39|1670.39|1685.29|1669.29|1686.48|1670.48|1684.75|1668.75|17
1641439740000|2022-01-06 03:29:00|1685|1669|1685.13|1669.13|1685.53|1669.53|1685|1669|9
1641439750000|2022-01-06 03:29:10|1685.24|1669.24|1684.06|1668.06|1685.24|1669.24|1684.06|1668.06|17
1641439760000|2022-01-06 03:29:20|1684.34|1668.34|1682.69|1666.69|1684.34|1668.34|1682.69|1666.69|11
1641439770000|2022-01-06 03:29:30|1682.5|1666.5|1682|1666|1682.5|1666.5|1681.85|1665.85|8
1641439780000|2022-01-06 03:29:40|1681.8|1665.8|1681.12|1665.12|1681.8|1665.8|1680.84|1664.84|11
1641439790000|2022-01-06 03:29:50|1681.15|1665.15|1680.56|1664.56|1681.16|1665.16|1680.03|1664.03|13
1641439800000|2022-01-06 03:30:00|1680.66|1664.66|1680.66|1664.66|1680.8|1664.8|1680.66|1664.66|4
1641439810000|2022-01-06 03:30:10|1680.74|1664.74|1681.44|1665.44|1681.5|1665.5|1680.66|1664.66|7
1641439820000|2022-01-06 03:30:20|1681.5|1665.5|1679.2|1663.2|1681.5|1665.5|1679.2|1663.2|14
1641439830000|2022-01-06 03:30:30|1679.32|1663.32|1678.72|1662.72|1680.5|1664.5|1678.59|1662.59|17
1641439840000|2022-01-06 03:30:40|1678.59|1662.59|1678.88|1662.88|1679.24|1663.24|1678.59|1662.59|13
1641439850000|2022-01-06 03:30:50|1678.92|1662.92|1678.85|1662.85|1679|1663|1678.7|1662.7|10
1641439860000|2022-01-06 03:31:00|1678.77|1662.77|1679.44|1663.44|1679.44|1663.44|1678.77|1662.77|5
1641439870000|2022-01-06 03:31:10|1680.06|1664.06|1680.06|1664.06|1680.06|1664.06|1680.06|1664.06|1
1641439880000|2022-01-06 03:31:20|1680.25|1664.25|1680.5|1664.5|1680.5|1664.5|1679.5|1663.5|9
1641439890000|2022-01-06 03:31:30|1680.57|1664.57|1681.92|1665.92|1682|1666|1680.57|1664.57|17
1641439900000|2022-01-06 03:31:40|1681.85|1665.85|1682.5|1666.5|1682.5|1666.5|1681.85|1665.85|8
1641439910000|2022-01-06 03:31:50|1682.65|1666.65|1682.5|1666.5|1682.65|1666.65|1681.7|1665.7|16
1641439920000|2022-01-06 03:32:00|1682.32|1666.32|1682.68|1666.68|1682.8|1666.8|1682.32|1666.32|14
1641439930000|2022-01-06 03:32:10|1682.73|1666.73|1681.25|1665.25|1682.73|1666.73|1681|1665|10
1641439940000|2022-01-06 03:32:20|1681.32|1665.32|1681.5|1665.5|1681.5|1665.5|1680.6|1664.6|6
1641439950000|2022-01-06 03:32:30|1682|1666|1682.79|1666.79|1682.79|1666.79|1682|1666|8
1641439960000|2022-01-06 03:32:40|1683|1667|1680.5|1664.5|1683|1667|1680.5|1664.5|15
1641439970000|2022-01-06 03:32:50|1680.2|1664.2|1676.62|1660.62|1680.2|1664.2|1676.62|1660.62|18
1641439980000|2022-01-06 03:33:00|1676.12|1660.12|1676.25|1660.25|1676.95|1660.95|1675.14|1659.14|19
1641439990000|2022-01-06 03:33:10|1676.5|1660.5|1678.5|1662.5|1678.5|1662.5|1676.5|1660.5|9
1641440000000|2022-01-06 03:33:20|1678.75|1662.75|1680.75|1664.75|1680.75|1664.75|1678.5|1662.5|6
1641440010000|2022-01-06 03:33:30|1681|1665|1680.85|1664.85|1681.33|1665.33|1680.85|1664.85|5
1641440020000|2022-01-06 03:33:40|1680.75|1664.75|1680.5|1664.5|1680.75|1664.75|1680.45|1664.45|8
1641440030000|2022-01-06 03:33:50|1680.25|1664.25|1681.5|1665.5|1681.5|1665.5|1680.03|1664.03|8
1641440050000|2022-01-06 03:34:10|1681.25|1665.25|1682.32|1666.32|1682.32|1666.32|1681.25|1665.25|8
1641440060000|2022-01-06 03:34:20|1682.15|1666.15|1681.81|1665.81|1683.33|1667.33|1681.54|1665.54|13
1641440070000|2022-01-06 03:34:30|1681.85|1665.85|1682.05|1666.05|1682.05|1666.05|1681.85|1665.85|4
1641440080000|2022-01-06 03:34:40|1682|1666|1683.4|1667.4|1683.4|1667.4|1682|1666|6
1641440090000|2022-01-06 03:34:50|1683.8|1667.8|1684.1|1668.1|1684.1|1668.1|1683.8|1667.8|5
1641440100000|2022-01-06 03:35:00|1683.76|1667.76|1685|1669|1685|1669|1683.03|1667.03|10
1641440110000|2022-01-06 03:35:10|1685.25|1669.25|1684.59|1668.59|1685.5|1669.5|1684.59|1668.59|9
1641440120000|2022-01-06 03:35:20|1684.6|1668.6|1683.25|1667.25|1685|1669|1683.25|1667.25|11
1641440130000|2022-01-06 03:35:30|1683.5|1667.5|1685.5|1669.5|1685.5|1669.5|1683.25|1667.25|12
1641440140000|2022-01-06 03:35:40|1685.9|1669.9|1686|1670|1686.3|1670.3|1685.6|1669.6|7
1641440150000|2022-01-06 03:35:50|1686.23|1670.23|1686.5|1670.5|1686.55|1670.55|1686.05|1670.05|7
1641440160000|2022-01-06 03:36:00|1686.57|1670.57|1686.5|1670.5|1686.65|1670.65|1686.5|1670.5|3
1641440170000|2022-01-06 03:36:10|1686.65|1670.65|1686.7|1670.7|1686.7|1670.7|1686.44|1670.44|7
1641440180000|2022-01-06 03:36:20|1687|1671|1688.15|1672.15|1688.15|1672.15|1686.7|1670.7|8
1641440190000|2022-01-06 03:36:30|1688.45|1672.45|1687.75|1671.75|1688.45|1672.45|1687|1671|13
1641440200000|2022-01-06 03:36:40|1687.91|1671.91|1688.41|1672.41|1688.41|1672.41|1687.91|1671.91|2
1641440210000|2022-01-06 03:36:50|1688.5|1672.5|1688.41|1672.41|1688.5|1672.5|1688.41|1672.41|2
1641440220000|2022-01-06 03:37:00|1688.5|1672.5|1687.32|1671.32|1688.5|1672.5|1687|1671|12
1641440230000|2022-01-06 03:37:10|1687.07|1671.07|1686|1670|1687.45|1671.45|1685.74|1669.74|16
1641440240000|2022-01-06 03:37:20|1685.95|1669.95|1686|1670|1686|1670|1685.5|1669.5|8
1641440250000|2022-01-06 03:37:30|1686.08|1670.08|1686.5|1670.5|1686.5|1670.5|1685.95|1669.95|11
1641440260000|2022-01-06 03:37:40|1686.7|1670.7|1685.5|1669.5|1686.7|1670.7|1685.5|1669.5|19
1641440270000|2022-01-06 03:37:50|1685.8|1669.8|1686.28|1670.28|1686.5|1670.5|1685.8|1669.8|6
1641440280000|2022-01-06 03:38:00|1686.5|1670.5|1686.5|1670.5|1686.5|1670.5|1686.28|1670.28|3
1641440290000|2022-01-06 03:38:10|1686|1670|1686.5|1670.5|1686.5|1670.5|1686|1670|4
1641440300000|2022-01-06 03:38:20|1686.29|1670.29|1685.55|1669.55|1686.29|1670.29|1685.42|1669.42|7
1641440320000|2022-01-06 03:38:40|1685.8|1669.8|1687.91|1671.91|1687.91|1671.91|1685.72|1669.72|10
1641440330000|2022-01-06 03:38:50|1687.85|1671.85|1688.41|1672.41|1688.41|1672.41|1687.85|1671.85|3
1641440340000|2022-01-06 03:39:00|1688.91|1672.91|1689|1673|1689.5|1673.5|1688.91|1672.91|3
1641440350000|2022-01-06 03:39:10|1688.69|1672.69|1688.5|1672.5|1689|1673|1688.39|1672.39|8
1641440360000|2022-01-06 03:39:20|1688.6|1672.6|1688.6|1672.6|1688.6|1672.6|1688.6|1672.6|1
1641440370000|2022-01-06 03:39:30|1688.8|1672.8|1689.1|1673.1|1689.1|1673.1|1688.8|1672.8|4
1641440380000|2022-01-06 03:39:40|1689.3|1673.3|1688.39|1672.39|1689.5|1673.5|1688.39|1672.39|9
1641440390000|2022-01-06 03:39:50|1688.04|1672.04|1687.83|1671.83|1688.07|1672.07|1687.7|1671.7|5
1641440400000|2022-01-06 03:40:00|1687.9|1671.9|1687.97|1671.97|1688.5|1672.5|1687.9|1671.9|5
1641440410000|2022-01-06 03:40:10|1687.47|1671.47|1685.7|1669.7|1687.65|1671.65|1685.7|1669.7|12
1641440420000|2022-01-06 03:40:20|1685.65|1669.65|1685.5|1669.5|1685.65|1669.65|1685.38|1669.38|8
1641440430000|2022-01-06 03:40:30|1685.29|1669.29|1685.5|1669.5|1685.5|1669.5|1684.9|1668.9|5
1641440450000|2022-01-06 03:40:50|1685|1669|1685.5|1669.5|1685.5|1669.5|1685|1669|2
1641440460000|2022-01-06 03:41:00|1685|1669|1684.8|1668.8|1685|1669|1684.8|1668.8|2
1641440470000|2022-01-06 03:41:10|1684.85|1668.85|1684.35|1668.35|1684.85|1668.85|1684.35|1668.35|3
1641440480000|2022-01-06 03:41:20|1684|1668|1683.5|1667.5|1684|1668|1683.42|1667.42|10
1641440500000|2022-01-06 03:41:40|1683.25|1667.25|1682.29|1666.29|1683.5|1667.5|1682.24|1666.24|9
1641440510000|2022-01-06 03:41:50|1682|1666|1683|1667|1683|1667|1682|1666|6
1641440520000|2022-01-06 03:42:00|1683.5|1667.5|1683|1667|1683.5|1667.5|1683|1667|3
1641440530000|2022-01-06 03:42:10|1682.94|1666.94|1681.83|1665.83|1683|1667|1681.82|1665.82|10
1641440540000|2022-01-06 03:42:20|1681.6|1665.6|1681.5|1665.5|1681.6|1665.6|1681.35|1665.35|6
1641440550000|2022-01-06 03:42:30|1682|1666|1681.5|1665.5|1682|1666|1681.5|1665.5|6
1641440560000|2022-01-06 03:42:40|1681.52|1665.52|1680.65|1664.65|1681.52|1665.52|1680.25|1664.25|10
1641440570000|2022-01-06 03:42:50|1681|1665|1680.87|1664.87|1681|1665|1680.5|1664.5|7
1641440580000|2022-01-06 03:43:00|1681|1665|1681|1665|1681.7|1665.7|1681|1665|4
1641440590000|2022-01-06 03:43:10|1680.8|1664.8|1680.8|1664.8|1680.8|1664.8|1680.8|1664.8|1
1641440600000|2022-01-06 03:43:20|1680.9|1664.9|1680.8|1664.8|1681.3|1665.3|1680.8|1664.8|8
1641440610000|2022-01-06 03:43:30|1680.72|1664.72|1680.78|1664.78|1680.9|1664.9|1680.5|1664.5|9
1641440620000|2022-01-06 03:43:40|1680.75|1664.75|1677.94|1661.94|1680.75|1664.75|1677.94|1661.94|19
1641440630000|2022-01-06 03:43:50|1678.46|1662.46|1677.82|1661.82|1678.5|1662.5|1677.79|1661.79|13
1641440640000|2022-01-06 03:44:00|1677.79|1661.79|1679.31|1663.31|1679.31|1663.31|1677.59|1661.59|8
1641440650000|2022-01-06 03:44:10|1679.8|1663.8|1679.68|1663.68|1680.95|1664.95|1679.68|1663.68|11
1641440660000|2022-01-06 03:44:20|1679.6|1663.6|1678.4|1662.4|1679.6|1663.6|1678.4|1662.4|8
1641440670000|2022-01-06 03:44:30|1678.5|1662.5|1678.5|1662.5|1678.5|1662.5|1678.15|1662.15|4
1641440680000|2022-01-06 03:44:40|1678.6|1662.6|1675.4|1659.4|1678.6|1662.6|1675.4|1659.4|19
1641440690000|2022-01-06 03:44:50|1675.43|1659.43|1676|1660|1676.7|1660.7|1675.43|1659.43|12
1641440700000|2022-01-06 03:45:00|1676.5|1660.5|1677.5|1661.5|1677.5|1661.5|1676.5|1660.5|14
1641440710000|2022-01-06 03:45:10|1677.58|1661.58|1679.5|1663.5|1679.5|1663.5|1677.58|1661.58|10
1641440720000|2022-01-06 03:45:20|1680|1664|1680.95|1664.95|1681|1665|1680|1664|4
1641440730000|2022-01-06 03:45:30|1681|1665|1680.8|1664.8|1681.5|1665.5|1680.2|1664.2|18
1641440740000|2022-01-06 03:45:40|1680.95|1664.95|1681.25|1665.25|1681.5|1665.5|1680.95|1664.95|4
1641440750000|2022-01-06 03:45:50|1681.5|1665.5|1681.5|1665.5|1681.5|1665.5|1681|1665|6
1641440760000|2022-01-06 03:46:00|1681.29|1665.29|1680.25|1664.25|1681.29|1665.29|1680|1664|19
1641440770000|2022-01-06 03:46:10|1680|1664|1678.55|1662.55|1680.5|1664.5|1678.55|1662.55|16
1641440780000|2022-01-06 03:46:20|1678.5|1662.5|1677.01|1661.01|1678.5|1662.5|1677|1661|12
1641440790000|2022-01-06 03:46:30|1677|1661|1676.5|1660.5|1677.01|1661.01|1676.25|1660.25|9
1641440800000|2022-01-06 03:46:40|1676.79|1660.79|1677.5|1661.5|1677.88|1661.88|1676.79|1660.79|8
1641440810000|2022-01-06 03:46:50|1677.66|1661.66|1676.75|1660.75|1677.66|1661.66|1676.75|1660.75|6
1641440820000|2022-01-06 03:47:00|1676.5|1660.5|1676.56|1660.56|1676.63|1660.63|1676.5|1660.5|5
1641440830000|2022-01-06 03:47:10|1676|1660|1677|1661|1677|1661|1676|1660|5
1641440840000|2022-01-06 03:47:20|1677.23|1661.23|1676.59|1660.59|1677.73|1661.73|1676.5|1660.5|9
1641440850000|2022-01-06 03:47:30|1676.55|1660.55|1675.39|1659.39|1676.55|1660.55|1675.39|1659.39|12
1641440860000|2022-01-06 03:47:40|1675.41|1659.41|1674|1658|1675.41|1659.41|1673.5|1657.5|12
1641440870000|2022-01-06 03:47:50|1674.29|1658.29|1673.5|1657.5|1674.29|1658.29|1673.5|1657.5|6
1641440880000|2022-01-06 03:48:00|1673.18|1657.18|1669.55|1653.55|1673.52|1657.52|1669.54|1653.54|22
1641440890000|2022-01-06 03:48:10|1668.53|1652.53|1670|1654|1670|1654|1666.13|1650.13|20
1641440900000|2022-01-06 03:48:20|1670.4|1654.4|1666|1650|1670.4|1654.4|1666|1650|23
1641440910000|2022-01-06 03:48:30|1665.5|1649.5|1669.19|1653.19|1669.19|1653.19|1665|1649|19
1641440920000|2022-01-06 03:48:40|1669.71|1653.71|1669.75|1653.75|1669.75|1653.75|1668.08|1652.08|19
1641440930000|2022-01-06 03:48:50|1669.59|1653.59|1669.5|1653.5|1670|1654|1669.27|1653.27|13
1641440940000|2022-01-06 03:49:00|1669.55|1653.55|1669.4|1653.4|1670.02|1654.02|1669.4|1653.4|16
1641440950000|2022-01-06 03:49:10|1669.5|1653.5|1669.1|1653.1|1670.7|1654.7|1669.1|1653.1|13
1641440960000|2022-01-06 03:49:20|1668.43|1652.43|1668.46|1652.46|1668.93|1652.93|1668.31|1652.31|20
1641440970000|2022-01-06 03:49:30|1668.47|1652.47|1669.25|1653.25|1669.25|1653.25|1668.47|1652.47|9
1641440980000|2022-01-06 03:49:40|1669.1|1653.1|1668|1652|1669.1|1653.1|1667.4|1651.4|13
1641440990000|2022-01-06 03:49:50|1667.93|1651.93|1667.49|1651.49|1668|1652|1667.31|1651.31|9
1641441000000|2022-01-06 03:50:00|1667.4|1651.4|1664|1648|1667.4|1651.4|1664|1648|13
1641441010000|2022-01-06 03:50:10|1663.86|1647.86|1665.5|1649.5|1665.5|1649.5|1663.67|1647.67|16
1641441020000|2022-01-06 03:50:20|1665.75|1649.75|1666.5|1650.5|1667|1651|1665.75|1649.75|6
1641441030000|2022-01-06 03:50:30|1666.18|1650.18|1667|1651|1667.12|1651.12|1666.17|1650.17|11
1641441040000|2022-01-06 03:50:40|1666.94|1650.94|1665.55|1649.55|1666.94|1650.94|1665.48|1649.48|17
1641441050000|2022-01-06 03:50:50|1665.95|1649.95|1665.95|1649.95|1666|1650|1665.7|1649.7|8
1641441060000|2022-01-06 03:51:00|1666.5|1650.5|1667.5|1651.5|1667.5|1651.5|1666.5|1650.5|17
1641441070000|2022-01-06 03:51:10|1667|1651|1668.05|1652.05|1668.29|1652.29|1666.9|1650.9|12
1641441080000|2022-01-06 03:51:20|1667.5|1651.5|1666.7|1650.7|1667.5|1651.5|1666.5|1650.5|8
1641441090000|2022-01-06 03:51:30|1666.75|1650.75|1666.5|1650.5|1667|1651|1666.5|1650.5|8
1641441100000|2022-01-06 03:51:40|1667|1651|1667.13|1651.13|1667.13|1651.13|1666.88|1650.88|5
1641441110000|2022-01-06 03:51:50|1667.5|1651.5|1668.5|1652.5|1668.5|1652.5|1667.25|1651.25|5
1641441120000|2022-01-06 03:52:00|1668.7|1652.7|1668.5|1652.5|1668.7|1652.7|1668.4|1652.4|6
1641441130000|2022-01-06 03:52:10|1668.4|1652.4|1668.8|1652.8|1668.8|1652.8|1668.25|1652.25|10
1641441140000|2022-01-06 03:52:20|1668.4|1652.4|1671|1655|1671|1655|1668.4|1652.4|11
1641441150000|2022-01-06 03:52:30|1670.79|1654.79|1671|1655|1671|1655|1670.79|1654.79|2
1641441160000|2022-01-06 03:52:40|1670.5|1654.5|1669.9|1653.9|1670.56|1654.56|1669.9|1653.9|12
1641441170000|2022-01-06 03:52:50|1669.65|1653.65|1668.6|1652.6|1669.65|1653.65|1668.6|1652.6|13
1641441180000|2022-01-06 03:53:00|1668.55|1652.55|1666.3|1650.3|1668.6|1652.6|1666.03|1650.03|19
1641441190000|2022-01-06 03:53:10|1666.26|1650.26|1665.75|1649.75|1666.42|1650.42|1665.17|1649.17|15
1641441200000|2022-01-06 03:53:20|1666.03|1650.03|1664.5|1648.5|1666.03|1650.03|1664|1648|20
1641441210000|2022-01-06 03:53:30|1665|1649|1665.5|1649.5|1665.5|1649.5|1665|1649|3
1641441220000|2022-01-06 03:53:40|1665.25|1649.25|1664.69|1648.69|1665.25|1649.25|1664.51|1648.51|8
1641441230000|2022-01-06 03:53:50|1664.7|1648.7|1664|1648|1664.7|1648.7|1664|1648|7
1641441240000|2022-01-06 03:54:00|1663.78|1647.78|1666|1650|1666|1650|1663.55|1647.55|12
1641441250000|2022-01-06 03:54:10|1666.5|1650.5|1666.72|1650.72|1667|1651|1666.5|1650.5|5
1641441260000|2022-01-06 03:54:20|1666.24|1650.24|1665.8|1649.8|1666.58|1650.58|1665.06|1649.06|18
1641441270000|2022-01-06 03:54:30|1666|1650|1666.9|1650.9|1666.99|1650.99|1666|1650|4
1641441280000|2022-01-06 03:54:40|1667|1651|1667.47|1651.47|1669.01|1653.01|1667|1651|16
1641441290000|2022-01-06 03:54:50|1667.46|1651.46|1668|1652|1668|1652|1667.43|1651.43|6
1641441300000|2022-01-06 03:55:00|1667.99|1651.99|1668.02|1652.02|1668.51|1652.51|1667.99|1651.99|12
1641441310000|2022-01-06 03:55:10|1667.7|1651.7|1664.1|1648.1|1667.7|1651.7|1664|1648|25
1641441320000|2022-01-06 03:55:20|1664.6|1648.6|1665.22|1649.22|1665.5|1649.5|1664.47|1648.47|15
1641441330000|2022-01-06 03:55:30|1665.5|1649.5|1663.48|1647.48|1665.5|1649.5|1663.42|1647.42|14
1641441340000|2022-01-06 03:55:40|1663.17|1647.17|1663.32|1647.32|1663.5|1647.5|1663.07|1647.07|12
1641441350000|2022-01-06 03:55:50|1662.52|1646.52|1661.58|1645.58|1662.98|1646.98|1661.58|1645.58|12
1641441360000|2022-01-06 03:56:00|1661.55|1645.55|1661.5|1645.5|1661.94|1645.94|1661.5|1645.5|7
1641441370000|2022-01-06 03:56:10|1661.94|1645.94|1663.18|1647.18|1664|1648|1661.94|1645.94|14
1641441380000|2022-01-06 03:56:20|1663.1|1647.1|1659.91|1643.91|1663.1|1647.1|1659.83|1643.83|23
1641441390000|2022-01-06 03:56:30|1660.09|1644.09|1660|1644|1660.6|1644.6|1659.5|1643.5|15
1641441400000|2022-01-06 03:56:40|1660.5|1644.5|1661.5|1645.5|1662.09|1646.09|1660.5|1644.5|21
1641441410000|2022-01-06 03:56:50|1662|1646|1664|1648|1664|1648|1661.92|1645.92|16
1641441420000|2022-01-06 03:57:00|1664.1|1648.1|1665.5|1649.5|1665.5|1649.5|1664.1|1648.1|11
1641441430000|2022-01-06 03:57:10|1665.95|1649.95|1665.46|1649.46|1666.1|1650.1|1665.23|1649.23|11
1641441440000|2022-01-06 03:57:20|1665.1|1649.1|1663.07|1647.07|1665.1|1649.1|1662.94|1646.94|17
1641441450000|2022-01-06 03:57:30|1662.6|1646.6|1662|1646|1662.6|1646.6|1661.75|1645.75|8
1641441460000|2022-01-06 03:57:40|1661.9|1645.9|1661.83|1645.83|1662|1646|1661.65|1645.65|4
1641441470000|2022-01-06 03:57:50|1661.62|1645.62|1658.75|1642.75|1661.62|1645.62|1658.75|1642.75|17
1641441480000|2022-01-06 03:58:00|1658.57|1642.57|1660|1644|1661.04|1645.04|1658.57|1642.57|11
1641441490000|2022-01-06 03:58:10|1659.82|1643.82|1660|1644|1660.23|1644.23|1659.55|1643.55|7
1641441500000|2022-01-06 03:58:20|1659.81|1643.81|1659.26|1643.26|1660.16|1644.16|1659.26|1643.26|12
1641441510000|2022-01-06 03:58:30|1659.5|1643.5|1660.28|1644.28|1660.28|1644.28|1659.01|1643.01|16
1641441520000|2022-01-06 03:58:40|1660.2|1644.2|1659.5|1643.5|1660.5|1644.5|1659.16|1643.16|15
1641441530000|2022-01-06 03:58:50|1659.35|1643.35|1660.4|1644.4|1660.4|1644.4|1659.35|1643.35|10
1641441540000|2022-01-06 03:59:00|1659.49|1643.49|1661|1645|1661.2|1645.2|1659.45|1643.45|17
1641441550000|2022-01-06 03:59:10|1661.2|1645.2|1660.7|1644.7|1662|1646|1660.7|1644.7|14
1641441560000|2022-01-06 03:59:20|1660.92|1644.92|1661.13|1645.13|1661.5|1645.5|1660.36|1644.36|13
1641441570000|2022-01-06 03:59:30|1661.5|1645.5|1661.5|1645.5|1661.5|1645.5|1661.1|1645.1|9
1641441580000|2022-01-06 03:59:40|1661.8|1645.8|1660.5|1644.5|1661.8|1645.8|1660.5|1644.5|8
1641441590000|2022-01-06 03:59:50|1660.1|1644.1|1657.5|1641.5|1660.1|1644.1|1656.8|1640.8|23
1641441600000|2022-01-06 04:00:00|1658.53|1642.53|1660|1644|1660|1644|1657|1641|14
1641441610000|2022-01-06 04:00:10|1660.5|1644.5|1662.79|1646.79|1662.79|1646.79|1660.5|1644.5|14
1641441620000|2022-01-06 04:00:20|1663|1647|1665|1649|1665|1649|1662.2|1646.2|19
1641441630000|2022-01-06 04:00:30|1664.75|1648.75|1663.9|1647.9|1664.75|1648.75|1663.32|1647.32|14
1641441640000|2022-01-06 04:00:40|1663.5|1647.5|1666.15|1650.15|1666.15|1650.15|1663.5|1647.5|13
1641441650000|2022-01-06 04:00:50|1666.5|1650.5|1666.5|1650.5|1666.5|1650.5|1665.45|1649.45|10
1641441660000|2022-01-06 04:01:00|1666.75|1650.75|1668.11|1652.11|1668.11|1652.11|1666.5|1650.5|16
1641441670000|2022-01-06 04:01:10|1668.26|1652.26|1671.07|1655.07|1671.31|1655.31|1668.26|1652.26|14
1641441680000|2022-01-06 04:01:20|1670.89|1654.89|1670.91|1654.91|1671.56|1655.56|1670.12|1654.12|16
1641441690000|2022-01-06 04:01:30|1671.07|1655.07|1669.25|1653.25|1671.57|1655.57|1668.8|1652.8|22
1641441700000|2022-01-06 04:01:40|1669.22|1653.22|1669.65|1653.65|1669.65|1653.65|1669.21|1653.21|5
1641441710000|2022-01-06 04:01:50|1669.77|1653.77|1669.54|1653.54|1669.77|1653.77|1668.99|1652.99|12
1641441720000|2022-01-06 04:02:00|1669.5|1653.5|1668.79|1652.79|1669.5|1653.5|1668.52|1652.52|9
1641441730000|2022-01-06 04:02:10|1668.5|1652.5|1669|1653|1670.53|1654.53|1668.49|1652.49|21
1641441740000|2022-01-06 04:02:20|1668.99|1652.99|1668.58|1652.58|1669|1653|1668.1|1652.1|10
1641441750000|2022-01-06 04:02:30|1668.65|1652.65|1670.5|1654.5|1670.9|1654.9|1668.64|1652.64|13
1641441760000|2022-01-06 04:02:40|1670.27|1654.27|1670.5|1654.5|1671.15|1655.15|1670.27|1654.27|15
1641441770000|2022-01-06 04:02:50|1670.59|1654.59|1666.5|1650.5|1670.59|1654.59|1666.5|1650.5|19
1641441780000|2022-01-06 04:03:00|1666.65|1650.65|1663|1647|1666.65|1650.65|1663|1647|20
1641441790000|2022-01-06 04:03:10|1662.5|1646.5|1660.72|1644.72|1662.5|1646.5|1660.72|1644.72|18
1641441800000|2022-01-06 04:03:20|1660.32|1644.32|1660|1644|1660.32|1644.32|1658.52|1642.52|19
1641441810000|2022-01-06 04:03:30|1660.07|1644.07|1662.48|1646.48|1662.96|1646.96|1659.57|1643.57|15
1641441820000|2022-01-06 04:03:40|1662.68|1646.68|1663.5|1647.5|1664|1648|1662.45|1646.45|16
1641441830000|2022-01-06 04:03:50|1663.65|1647.65|1661.55|1645.55|1663.65|1647.65|1661.55|1645.55|11
1641441840000|2022-01-06 04:04:00|1660.55|1644.55|1660.77|1644.77|1661|1645|1660|1644|14
1641441850000|2022-01-06 04:04:10|1660.74|1644.74|1658.79|1642.79|1660.74|1644.74|1658.51|1642.51|18
1641441860000|2022-01-06 04:04:20|1658.76|1642.76|1662|1646|1662.3|1646.3|1658.76|1642.76|15
1641441870000|2022-01-06 04:04:30|1661.92|1645.92|1660.5|1644.5|1661.92|1645.92|1660.17|1644.17|10
1641441880000|2022-01-06 04:04:40|1660.52|1644.52|1660|1644|1660.52|1644.52|1659.7|1643.7|11
1641441890000|2022-01-06 04:04:50|1659.95|1643.95|1659.91|1643.91|1660.13|1644.13|1659.91|1643.91|6
1641441900000|2022-01-06 04:05:00|1659.55|1643.55|1661.18|1645.18|1661.18|1645.18|1659.55|1643.55|7
1641441910000|2022-01-06 04:05:10|1661.5|1645.5|1661.5|1645.5|1662|1646|1661.37|1645.37|4
1641441920000|2022-01-06 04:05:20|1662|1646|1665.42|1649.42|1665.42|1649.42|1661.95|1645.95|8
1641441930000|2022-01-06 04:05:30|1666.47|1650.47|1671.57|1655.57|1671.57|1655.57|1666.47|1650.47|16
1641441940000|2022-01-06 04:05:40|1671.5|1655.5|1671.1|1655.1|1671.5|1655.5|1670.6|1654.6|9
1641441950000|2022-01-06 04:05:50|1670.82|1654.82|1668.95|1652.95|1671.1|1655.1|1668.95|1652.95|14
1641441960000|2022-01-06 04:06:00|1668.5|1652.5|1669.13|1653.13|1669.13|1653.13|1667.89|1651.89|10
1641441970000|2022-01-06 04:06:10|1669|1653|1669.5|1653.5|1669.5|1653.5|1669|1653|4
1641441980000|2022-01-06 04:06:20|1669.27|1653.27|1669.27|1653.27|1669.27|1653.27|1669.27|1653.27|1
1641441990000|2022-01-06 04:06:30|1669.5|1653.5|1669.25|1653.25|1669.5|1653.5|1668.65|1652.65|6
1641442000000|2022-01-06 04:06:40|1669.11|1653.11|1669.65|1653.65|1669.65|1653.65|1669.11|1653.11|3
1641442010000|2022-01-06 04:06:50|1669.9|1653.9|1667.59|1651.59|1669.9|1653.9|1667.59|1651.59|12
1641442020000|2022-01-06 04:07:00|1668|1652|1668.5|1652.5|1668.5|1652.5|1668|1652|4
1641442030000|2022-01-06 04:07:10|1668.9|1652.9|1669.45|1653.45|1669.5|1653.5|1668.9|1652.9|4
1641442040000|2022-01-06 04:07:20|1668.95|1652.95|1667.5|1651.5|1668.95|1652.95|1667.5|1651.5|10
1641442050000|2022-01-06 04:07:30|1667.9|1651.9|1667.5|1651.5|1667.9|1651.9|1667.5|1651.5|7
1641442060000|2022-01-06 04:07:40|1667.53|1651.53|1666.5|1650.5|1667.55|1651.55|1665.87|1649.87|10
1641442070000|2022-01-06 04:07:50|1665.94|1649.94|1664.9|1648.9|1666|1650|1664.25|1648.25|13
1641442080000|2022-01-06 04:08:00|1665|1649|1665.84|1649.84|1665.84|1649.84|1665|1649|8
1641442090000|2022-01-06 04:08:10|1665.5|1649.5|1664.96|1648.96|1665.5|1649.5|1664.96|1648.96|9
1641442100000|2022-01-06 04:08:20|1664.94|1648.94|1666.47|1650.47|1666.47|1650.47|1664.94|1648.94|12
1641442110000|2022-01-06 04:08:30|1666.5|1650.5|1667|1651|1667|1651|1666.26|1650.26|6
1641442120000|2022-01-06 04:08:40|1667.5|1651.5|1670|1654|1670|1654|1667.5|1651.5|12
1641442130000|2022-01-06 04:08:50|1669.74|1653.74|1674.19|1658.19|1674.19|1658.19|1669.74|1653.74|13
1641442140000|2022-01-06 04:09:00|1674.67|1658.67|1674|1658|1675|1659|1673.31|1657.31|11
1641442150000|2022-01-06 04:09:10|1673.5|1657.5|1673.5|1657.5|1673.75|1657.75|1673|1657|8
1641442160000|2022-01-06 04:09:20|1673.8|1657.8|1674|1658|1674|1658|1673.59|1657.59|7
1641442170000|2022-01-06 04:09:30|1673.34|1657.34|1672.5|1656.5|1673.53|1657.53|1672.5|1656.5|10
1641442180000|2022-01-06 04:09:40|1673|1657|1673|1657|1673|1657|1673|1657|1
1641442190000|2022-01-06 04:09:50|1673.03|1657.03|1674|1658|1674|1658|1672.78|1656.78|7
1641442200000|2022-01-06 04:10:00|1674.4|1658.4|1674.1|1658.1|1675.07|1659.07|1674|1658|15
1641442210000|2022-01-06 04:10:10|1673.86|1657.86|1672.45|1656.45|1673.86|1657.86|1672.4|1656.4|9
1641442220000|2022-01-06 04:10:20|1672.41|1656.41|1674.67|1658.67|1675.07|1659.07|1672.22|1656.22|12
1641442230000|2022-01-06 04:10:30|1674.69|1658.69|1675|1659|1675.1|1659.1|1674|1658|24
1641442240000|2022-01-06 04:10:40|1674.88|1658.88|1674.78|1658.78|1675|1659|1674.78|1658.78|6
1641442250000|2022-01-06 04:10:50|1674.5|1658.5|1675|1659|1675|1659|1674|1658|6
1641442260000|2022-01-06 04:11:00|1675.09|1659.09|1674.35|1658.35|1675.5|1659.5|1674.1|1658.1|13
1641442270000|2022-01-06 04:11:10|1674.29|1658.29|1675|1659|1675.17|1659.17|1674.29|1658.29|8
1641442280000|2022-01-06 04:11:20|1675.61|1659.61|1675.5|1659.5|1676.17|1660.17|1674.9|1658.9|13
1641442290000|2022-01-06 04:11:30|1675.36|1659.36|1675.38|1659.38|1675.86|1659.86|1675.17|1659.17|10
1641442300000|2022-01-06 04:11:40|1675.5|1659.5|1674.5|1658.5|1675.5|1659.5|1673.94|1657.94|10
1641442310000|2022-01-06 04:11:50|1674.32|1658.32|1675|1659|1675|1659|1674.32|1658.32|7
1641442320000|2022-01-06 04:12:00|1675.09|1659.09|1676|1660|1676|1660|1675|1659|9
1641442330000|2022-01-06 04:12:10|1675.88|1659.88|1676|1660|1676|1660|1675.6|1659.6|8
1641442340000|2022-01-06 04:12:20|1676.35|1660.35|1678.25|1662.25|1678.25|1662.25|1676.35|1660.35|6
1641442350000|2022-01-06 04:12:30|1678.5|1662.5|1681.28|1665.28|1681.28|1665.28|1678.5|1662.5|11
1641442360000|2022-01-06 04:12:40|1681.42|1665.42|1681.5|1665.5|1681.78|1665.78|1680.85|1664.85|13
1641442370000|2022-01-06 04:12:50|1682|1666|1682.94|1666.94|1683.44|1667.44|1682|1666|7
1641442380000|2022-01-06 04:13:00|1682.5|1666.5|1684|1668|1684|1668|1682.31|1666.31|11
1641442390000|2022-01-06 04:13:10|1684.5|1668.5|1685.1|1669.1|1685.57|1669.57|1684.5|1668.5|11
1641442400000|2022-01-06 04:13:20|1685|1669|1684.7|1668.7|1685.5|1669.5|1684.58|1668.58|9
1641442410000|2022-01-06 04:13:30|1684.5|1668.5|1684.85|1668.85|1685|1669|1684.32|1668.32|5
1641442420000|2022-01-06 04:13:40|1685|1669|1685.98|1669.98|1685.98|1669.98|1685|1669|6
1641442430000|2022-01-06 04:13:50|1685.85|1669.85|1685.54|1669.54|1686.5|1670.5|1685.54|1669.54|9
1641442440000|2022-01-06 04:14:00|1685.57|1669.57|1684|1668|1685.57|1669.57|1683.75|1667.75|13
1641442450000|2022-01-06 04:14:10|1683.91|1667.91|1684.5|1668.5|1684.5|1668.5|1683.91|1667.91|3
1641442460000|2022-01-06 04:14:20|1684.95|1668.95|1684.42|1668.42|1684.95|1668.95|1684.42|1668.42|3
1641442470000|2022-01-06 04:14:30|1684.32|1668.32|1684.32|1668.32|1684.32|1668.32|1683.62|1667.62|6
1641442480000|2022-01-06 04:14:40|1684.8|1668.8|1685|1669|1685|1669|1684.5|1668.5|6
1641442490000|2022-01-06 04:14:50|1685.45|1669.45|1687|1671|1687|1671|1685.45|1669.45|7
1641442500000|2022-01-06 04:15:00|1686.94|1670.94|1687.5|1671.5|1687.5|1671.5|1686.94|1670.94|3
1641442510000|2022-01-06 04:15:10|1687.91|1671.91|1687.91|1671.91|1688.41|1672.41|1687.66|1671.66|13
1641442520000|2022-01-06 04:15:20|1687.81|1671.81|1689.2|1673.2|1689.2|1673.2|1687.81|1671.81|6
1641442530000|2022-01-06 04:15:30|1689.5|1673.5|1689.85|1673.85|1690.2|1674.2|1689.5|1673.5|8
1641442540000|2022-01-06 04:15:40|1690|1674|1691.5|1675.5|1691.5|1675.5|1690|1674|6
1641442550000|2022-01-06 04:15:50|1691.92|1675.92|1691|1675|1691.92|1675.92|1691|1675|8
1641442560000|2022-01-06 04:16:00|1690.92|1674.92|1690.75|1674.75|1691.45|1675.45|1690.5|1674.5|5
1641442570000|2022-01-06 04:16:10|1691|1675|1691.05|1675.05|1691.05|1675.05|1690.94|1674.94|4
1641442580000|2022-01-06 04:16:20|1691.5|1675.5|1693|1677|1693.1|1677.1|1691.5|1675.5|12
1641442590000|2022-01-06 04:16:30|1693.15|1677.15|1694.24|1678.24|1694.45|1678.45|1693.15|1677.15|13
1641442600000|2022-01-06 04:16:40|1693.74|1677.74|1692.5|1676.5|1693.75|1677.75|1691.46|1675.46|10
1641442610000|2022-01-06 04:16:50|1692|1676|1692.89|1676.89|1692.89|1676.89|1692|1676|9
1641442620000|2022-01-06 04:17:00|1692.75|1676.75|1690.72|1674.72|1692.75|1676.75|1690.72|1674.72|10
1641442630000|2022-01-06 04:17:10|1690.9|1674.9|1691.4|1675.4|1691.4|1675.4|1690.5|1674.5|7
1641442640000|2022-01-06 04:17:20|1691.34|1675.34|1691.45|1675.45|1691.45|1675.45|1691.34|1675.34|3
1641442650000|2022-01-06 04:17:30|1691.5|1675.5|1693|1677|1693|1677|1691.5|1675.5|8
1641442660000|2022-01-06 04:17:40|1692.5|1676.5|1692.5|1676.5|1692.5|1676.5|1692.5|1676.5|1
1641442670000|2022-01-06 04:17:50|1692.18|1676.18|1691.45|1675.45|1692.18|1676.18|1691.45|1675.45|5
1641442680000|2022-01-06 04:18:00|1691.4|1675.4|1691.95|1675.95|1692.2|1676.2|1691.4|1675.4|13
1641442690000|2022-01-06 04:18:10|1692|1676|1693.74|1677.74|1693.89|1677.89|1692|1676|16
1641442700000|2022-01-06 04:18:20|1693.86|1677.86|1694.5|1678.5|1694.55|1678.55|1693.86|1677.86|8
1641442710000|2022-01-06 04:18:30|1694.24|1678.24|1693.84|1677.84|1694.24|1678.24|1693.24|1677.24|11
1641442720000|2022-01-06 04:18:40|1693.86|1677.86|1694.3|1678.3|1694.35|1678.35|1693.74|1677.74|9
1641442730000|2022-01-06 04:18:50|1693.74|1677.74|1693.44|1677.44|1693.74|1677.74|1693.44|1677.44|7
1641442740000|2022-01-06 04:19:00|1693.08|1677.08|1692|1676|1693.08|1677.08|1691.95|1675.95|4
1641442750000|2022-01-06 04:19:10|1691.4|1675.4|1690.5|1674.5|1691.4|1675.4|1690.3|1674.3|8
1641442760000|2022-01-06 04:19:20|1690.55|1674.55|1690.5|1674.5|1691.4|1675.4|1690.5|1674.5|7
1641442770000|2022-01-06 04:19:30|1690.6|1674.6|1690.55|1674.55|1690.6|1674.6|1690.55|1674.55|3
1641442780000|2022-01-06 04:19:40|1690.5|1674.5|1691.5|1675.5|1691.5|1675.5|1690|1674|6
1641442790000|2022-01-06 04:19:50|1691.42|1675.42|1689.5|1673.5|1691.8|1675.8|1689.5|1673.5|9
1641442800000|2022-01-06 04:20:00|1689.95|1673.95|1689.5|1673.5|1689.95|1673.95|1689.5|1673.5|2
1641442810000|2022-01-06 04:20:10|1689.33|1673.33|1687|1671|1689.5|1673.5|1686.6|1670.6|10
1641442820000|2022-01-06 04:20:20|1686.85|1670.85|1685.8|1669.8|1687|1671|1685.8|1669.8|7
1641442830000|2022-01-06 04:20:30|1686|1670|1683.5|1667.5|1686|1670|1683.5|1667.5|15
1641442840000|2022-01-06 04:20:40|1683|1667|1684.2|1668.2|1684.2|1668.2|1682.9|1666.9|11
1641442850000|2022-01-06 04:20:50|1684.45|1668.45|1685.75|1669.75|1685.75|1669.75|1684.45|1668.45|4
1641442860000|2022-01-06 04:21:00|1685.25|1669.25|1684|1668|1685.75|1669.75|1684|1668|14
1641442870000|2022-01-06 04:21:10|1684.25|1668.25|1684.22|1668.22|1684.79|1668.79|1684.22|1668.22|7
1641442890000|2022-01-06 04:21:30|1684|1668|1684.2|1668.2|1684.5|1668.5|1683.4|1667.4|11
1641442900000|2022-01-06 04:21:40|1684.5|1668.5|1683.5|1667.5|1684.5|1668.5|1683.25|1667.25|15
1641442910000|2022-01-06 04:21:50|1683.48|1667.48|1683.5|1667.5|1683.5|1667.5|1682.9|1666.9|13
1641442920000|2022-01-06 04:22:00|1683.29|1667.29|1681.85|1665.85|1683.5|1667.5|1681.85|1665.85|16
1641442930000|2022-01-06 04:22:10|1682|1666|1680.39|1664.39|1682|1666|1680.1|1664.1|9
1641442940000|2022-01-06 04:22:20|1680.35|1664.35|1677.25|1661.25|1680.35|1664.35|1677.25|1661.25|10
1641442950000|2022-01-06 04:22:30|1676.5|1660.5|1677|1661|1677|1661|1676.5|1660.5|5
1641442960000|2022-01-06 04:22:40|1677.5|1661.5|1676.85|1660.85|1677.5|1661.5|1676.45|1660.45|7
1641442970000|2022-01-06 04:22:50|1676.6|1660.6|1677.45|1661.45|1677.5|1661.5|1676.6|1660.6|4
1641442980000|2022-01-06 04:23:00|1677.5|1661.5|1676.5|1660.5|1677.5|1661.5|1676.5|1660.5|2
1641442990000|2022-01-06 04:23:10|1676.55|1660.55|1675.5|1659.5|1676.55|1660.55|1675|1659|9
1641443000000|2022-01-06 04:23:20|1676.15|1660.15|1676.5|1660.5|1676.95|1660.95|1675.83|1659.83|6
1641443010000|2022-01-06 04:23:30|1677.3|1661.3|1679.17|1663.17|1679.19|1663.19|1676.97|1660.97|16
1641443020000|2022-01-06 04:23:40|1679.5|1663.5|1681.63|1665.63|1681.63|1665.63|1679.5|1663.5|6
1641443030000|2022-01-06 04:23:50|1682|1666|1680.58|1664.58|1682.4|1666.4|1680.54|1664.54|15
1641443040000|2022-01-06 04:24:00|1680.9|1664.9|1679.5|1663.5|1681.5|1665.5|1679.42|1663.42|15
1641443050000|2022-01-06 04:24:10|1679.4|1663.4|1678.04|1662.04|1679.4|1663.4|1677.54|1661.54|10
1641443060000|2022-01-06 04:24:20|1677.54|1661.54|1676.22|1660.22|1678.08|1662.08|1676.22|1660.22|14
1641443070000|2022-01-06 04:24:30|1677.07|1661.07|1677.57|1661.57|1677.57|1661.57|1676.45|1660.45|10
1641443080000|2022-01-06 04:24:40|1677.97|1661.97|1680|1664|1680|1664|1677.97|1661.97|8
1641443090000|2022-01-06 04:24:50|1679.5|1663.5|1677.07|1661.07|1679.7|1663.7|1676.79|1660.79|10
1641443100000|2022-01-06 04:25:00|1677.54|1661.54|1677|1661|1677.57|1661.57|1676.8|1660.8|7
1641443110000|2022-01-06 04:25:10|1677.03|1661.03|1680|1664|1680|1664|1677.03|1661.03|12
1641443120000|2022-01-06 04:25:20|1679.9|1663.9|1683.95|1667.95|1683.95|1667.95|1679.9|1663.9|13
1641443130000|2022-01-06 04:25:30|1684|1668|1685.65|1669.65|1685.65|1669.65|1684|1668|11
1641443140000|2022-01-06 04:25:40|1685.5|1669.5|1685.15|1669.15|1685.5|1669.5|1685.15|1669.15|6
1641443150000|2022-01-06 04:25:50|1685.16|1669.16|1685.85|1669.85|1686.71|1670.71|1685.15|1669.15|11
1641443160000|2022-01-06 04:26:00|1686|1670|1685.45|1669.45|1686|1670|1684.16|1668.16|11
1641443170000|2022-01-06 04:26:10|1685.7|1669.7|1687.34|1671.34|1687.5|1671.5|1685.7|1669.7|8
1641443180000|2022-01-06 04:26:20|1686.71|1670.71|1688|1672|1688|1672|1686.71|1670.71|7
1641443190000|2022-01-06 04:26:30|1688.6|1672.6|1688|1672|1689.1|1673.1|1688|1672|9
1641443200000|2022-01-06 04:26:40|1688.07|1672.07|1688.05|1672.05|1688.65|1672.65|1688.05|1672.05|6
1641443210000|2022-01-06 04:26:50|1687.6|1671.6|1687.07|1671.07|1687.6|1671.6|1686.5|1670.5|11
1641443220000|2022-01-06 04:27:00|1687.12|1671.12|1688|1672|1688|1672|1687.12|1671.12|5
1641443230000|2022-01-06 04:27:10|1687.88|1671.88|1685.84|1669.84|1688|1672|1685.84|1669.84|13
1641443240000|2022-01-06 04:27:20|1685.5|1669.5|1684.14|1668.14|1685.5|1669.5|1683.5|1667.5|9
1641443250000|2022-01-06 04:27:30|1683.5|1667.5|1684.46|1668.46|1684.46|1668.46|1683.5|1667.5|7
1641443260000|2022-01-06 04:27:40|1684.45|1668.45|1683.5|1667.5|1684.5|1668.5|1683.5|1667.5|10
1641443270000|2022-01-06 04:27:50|1683.96|1667.96|1682.5|1666.5|1683.96|1667.96|1682.31|1666.31|12
1641443280000|2022-01-06 04:28:00|1682|1666|1681.8|1665.8|1682.12|1666.12|1681.8|1665.8|4
1641443290000|2022-01-06 04:28:10|1681.5|1665.5|1681.53|1665.53|1681.75|1665.75|1680.95|1664.95|13
1641443300000|2022-01-06 04:28:20|1681.5|1665.5|1680.5|1664.5|1681.5|1665.5|1680.5|1664.5|6
1641443310000|2022-01-06 04:28:30|1680.7|1664.7|1680.85|1664.85|1681.47|1665.47|1680.7|1664.7|11
1641443320000|2022-01-06 04:28:40|1680.97|1664.97|1680.7|1664.7|1680.97|1664.97|1680.7|1664.7|9
1641443330000|2022-01-06 04:28:50|1680.5|1664.5|1679.36|1663.36|1680.5|1664.5|1679.36|1663.36|9
1641443340000|2022-01-06 04:29:00|1679.37|1663.37|1678.5|1662.5|1679.45|1663.45|1677.75|1661.75|12
1641443350000|2022-01-06 04:29:10|1678.26|1662.26|1676.24|1660.24|1678.26|1662.26|1676.24|1660.24|7
1641443360000|2022-01-06 04:29:20|1675.43|1659.43|1676.17|1660.17|1676.3|1660.3|1675.43|1659.43|9
1641443370000|2022-01-06 04:29:30|1675.95|1659.95|1674.61|1658.61|1675.95|1659.95|1674.61|1658.61|9
1641443380000|2022-01-06 04:29:40|1674.94|1658.94|1674.74|1658.74|1674.94|1658.94|1674.54|1658.54|10
1641443390000|2022-01-06 04:29:50|1674.5|1658.5|1672.59|1656.59|1674.89|1658.89|1672.5|1656.5|12
1641443400000|2022-01-06 04:30:00|1672.75|1656.75|1672.82|1656.82|1674|1658|1672.62|1656.62|18
1641443410000|2022-01-06 04:30:10|1672.9|1656.9|1675|1659|1675.5|1659.5|1672.58|1656.58|16
1641443420000|2022-01-06 04:30:20|1675.32|1659.32|1677|1661|1677|1661|1675.32|1659.32|11
1641443430000|2022-01-06 04:30:30|1677.15|1661.15|1674.58|1658.58|1678.5|1662.5|1674.58|1658.58|17
1641443440000|2022-01-06 04:30:40|1673.5|1657.5|1673.42|1657.42|1674.64|1658.64|1673.42|1657.42|15
1641443450000|2022-01-06 04:30:50|1673.37|1657.37|1673.5|1657.5|1674|1658|1673.37|1657.37|10
1641443460000|2022-01-06 04:31:00|1673.73|1657.73|1674.5|1658.5|1674.5|1658.5|1673.73|1657.73|5
1641443470000|2022-01-06 04:31:10|1674.38|1658.38|1674.9|1658.9|1675.02|1659.02|1674.38|1658.38|8
1641443480000|2022-01-06 04:31:20|1674.5|1658.5|1674.83|1658.83|1674.83|1658.83|1674.5|1658.5|2
1641443490000|2022-01-06 04:31:30|1674.5|1658.5|1674.5|1658.5|1674.5|1658.5|1674.38|1658.38|6
1641443500000|2022-01-06 04:31:40|1674.89|1658.89|1675|1659|1675|1659|1674.5|1658.5|7
1641443510000|2022-01-06 04:31:50|1675.5|1659.5|1677.5|1661.5|1677.5|1661.5|1675.5|1659.5|7
1641443520000|2022-01-06 04:32:00|1678|1662|1679.25|1663.25|1679.25|1663.25|1678|1662|5
1641443530000|2022-01-06 04:32:10|1678.75|1662.75|1679.19|1663.19|1679.19|1663.19|1678.22|1662.22|10
1641443540000|2022-01-06 04:32:20|1679.5|1663.5|1682.75|1666.75|1682.75|1666.75|1679.5|1663.5|11
1641443550000|2022-01-06 04:32:30|1682.72|1666.72|1683.5|1667.5|1683.5|1667.5|1682.5|1666.5|11
1641443560000|2022-01-06 04:32:40|1683.15|1667.15|1682.5|1666.5|1683.15|1667.15|1682.5|1666.5|4
1641443570000|2022-01-06 04:32:50|1682.44|1666.44|1683.4|1667.4|1683.5|1667.5|1682.44|1666.44|16
1641443580000|2022-01-06 04:33:00|1683.5|1667.5|1684.31|1668.31|1684.5|1668.5|1683.5|1667.5|4
1641443590000|2022-01-06 04:33:10|1684.5|1668.5|1682.75|1666.75|1685|1669|1682.52|1666.52|14
1641443600000|2022-01-06 04:33:20|1682.2|1666.2|1680|1664|1682.2|1666.2|1679.44|1663.44|15
1641443610000|2022-01-06 04:33:30|1679.69|1663.69|1677.92|1661.92|1679.89|1663.89|1677.92|1661.92|16
1641443620000|2022-01-06 04:33:40|1677.68|1661.68|1676.1|1660.1|1677.68|1661.68|1676.1|1660.1|14
1641443630000|2022-01-06 04:33:50|1675.88|1659.88|1675.86|1659.86|1676|1660|1675.6|1659.6|6
1641443640000|2022-01-06 04:34:00|1675.5|1659.5|1675.87|1659.87|1676|1660|1675.5|1659.5|5
1641443650000|2022-01-06 04:34:10|1676|1660|1675.87|1659.87|1676|1660|1675.84|1659.84|3
1641443660000|2022-01-06 04:34:20|1675.83|1659.83|1672.47|1656.47|1675.83|1659.83|1672.02|1656.02|20
1641443670000|2022-01-06 04:34:30|1672.51|1656.51|1673.48|1657.48|1673.92|1657.92|1672.51|1656.51|15
1641443680000|2022-01-06 04:34:40|1672.96|1656.96|1670.82|1654.82|1672.96|1656.96|1670.78|1654.78|18
1641443690000|2022-01-06 04:34:50|1670.7|1654.7|1673.28|1657.28|1673.33|1657.33|1670.7|1654.7|18
1641443700000|2022-01-06 04:35:00|1672.88|1656.88|1673.5|1657.5|1674|1658|1672.88|1656.88|11
1641443710000|2022-01-06 04:35:10|1673.43|1657.43|1672.91|1656.91|1673.5|1657.5|1672.35|1656.35|12
1641443720000|2022-01-06 04:35:20|1672.79|1656.79|1670.52|1654.52|1672.79|1656.79|1670.52|1654.52|15
1641443730000|2022-01-06 04:35:30|1670.48|1654.48|1670|1654|1670.49|1654.49|1669.41|1653.41|12
1641443740000|2022-01-06 04:35:40|1670.5|1654.5|1673.06|1657.06|1673.06|1657.06|1670.5|1654.5|6
1641443750000|2022-01-06 04:35:50|1673.5|1657.5|1673.06|1657.06|1673.5|1657.5|1673.06|1657.06|3
1641443760000|2022-01-06 04:36:00|1673.5|1657.5|1674.29|1658.29|1674.29|1658.29|1673.43|1657.43|8
1641443770000|2022-01-06 04:36:10|1674.5|1658.5|1672.53|1656.53|1674.5|1658.5|1672.53|1656.53|19
1641443780000|2022-01-06 04:36:20|1672.34|1656.34|1671.49|1655.49|1672.53|1656.53|1671.3|1655.3|10
1641443790000|2022-01-06 04:36:30|1671.48|1655.48|1670.21|1654.21|1671.48|1655.48|1670.04|1654.04|17
1641443800000|2022-01-06 04:36:40|1670.2|1654.2|1668.76|1652.76|1670.21|1654.21|1668.76|1652.76|16
1641443810000|2022-01-06 04:36:50|1668.71|1652.71|1665.85|1649.85|1668.71|1652.71|1665.64|1649.64|15
1641443820000|2022-01-06 04:37:00|1665.64|1649.64|1663.84|1647.84|1666|1650|1663.31|1647.31|24
1641443830000|2022-01-06 04:37:10|1664|1648|1665|1649|1665|1649|1663.5|1647.5|22
1641443840000|2022-01-06 04:37:20|1665.3|1649.3|1667.69|1651.69|1668|1652|1665.3|1649.3|17
1641443850000|2022-01-06 04:37:30|1668|1652|1669.5|1653.5|1669.5|1653.5|1667.74|1651.74|12
1641443860000|2022-01-06 04:37:40|1669.22|1653.22|1671.16|1655.16|1671.65|1655.65|1668.97|1652.97|14
1641443870000|2022-01-06 04:37:50|1670.83|1654.83|1668|1652|1670.83|1654.83|1667.87|1651.87|24
1641443880000|2022-01-06 04:38:00|1667.83|1651.83|1664.8|1648.8|1669|1653|1664.8|1648.8|25
1641443890000|2022-01-06 04:38:10|1664.58|1648.58|1664.96|1648.96|1667|1651|1664.58|1648.58|16
1641443900000|2022-01-06 04:38:20|1664.62|1648.62|1665.86|1649.86|1666|1650|1664.62|1648.62|5
1641443910000|2022-01-06 04:38:30|1666|1650|1664.91|1648.91|1666|1650|1664.86|1648.86|16
1641443920000|2022-01-06 04:38:40|1664.86|1648.86|1664.5|1648.5|1665|1649|1664.15|1648.15|18
1641443930000|2022-01-06 04:38:50|1664.31|1648.31|1664.5|1648.5|1664.5|1648.5|1663.9|1647.9|12
1641443940000|2022-01-06 04:39:00|1664.25|1648.25|1662.65|1646.65|1664.51|1648.51|1662.5|1646.5|16
1641443950000|2022-01-06 04:39:10|1662.62|1646.62|1662.35|1646.35|1662.65|1646.65|1661.29|1645.29|19
1641443960000|2022-01-06 04:39:20|1662.56|1646.56|1662.56|1646.56|1663.24|1647.24|1661.7|1645.7|14
1641443970000|2022-01-06 04:39:30|1662.5|1646.5|1662.5|1646.5|1662.84|1646.84|1661.79|1645.79|16
1641443980000|2022-01-06 04:39:40|1662.89|1646.89|1662.5|1646.5|1662.89|1646.89|1661.82|1645.82|17
1641443990000|2022-01-06 04:39:50|1663|1647|1667.25|1651.25|1667.25|1651.25|1663|1647|18
1641444000000|2022-01-06 04:40:00|1667.5|1651.5|1669|1653|1669|1653|1667.5|1651.5|10
1641444010000|2022-01-06 04:40:10|1669.25|1653.25|1670.1|1654.1|1670.5|1654.5|1669.25|1653.25|14
1641444020000|2022-01-06 04:40:20|1670.29|1654.29|1669|1653|1670.5|1654.5|1668.32|1652.32|10
1641444030000|2022-01-06 04:40:30|1668.73|1652.73|1668.5|1652.5|1668.73|1652.73|1668.4|1652.4|5
1641444040000|2022-01-06 04:40:40|1668|1652|1667.5|1651.5|1668|1652|1666.5|1650.5|8
1641444050000|2022-01-06 04:40:50|1667.2|1651.2|1666.95|1650.95|1667.5|1651.5|1666.65|1650.65|12
1641444060000|2022-01-06 04:41:00|1667.1|1651.1|1667|1651|1667.5|1651.5|1667|1651|8
1641444070000|2022-01-06 04:41:10|1666.55|1650.55|1665.1|1649.1|1666.55|1650.55|1664.65|1648.65|6
1641444080000|2022-01-06 04:41:20|1665.5|1649.5|1665.2|1649.2|1665.5|1649.5|1664.97|1648.97|5
1641444090000|2022-01-06 04:41:30|1665|1649|1664.5|1648.5|1665.5|1649.5|1664.5|1648.5|8
1641444100000|2022-01-06 04:41:40|1665|1649|1663|1647|1665.06|1649.06|1663|1647|8
1641444110000|2022-01-06 04:41:50|1663.32|1647.32|1663|1647|1663.72|1647.72|1662.97|1646.97|10
1641444120000|2022-01-06 04:42:00|1662.92|1646.92|1672.73|1656.73|1672.9|1656.9|1662.92|1646.92|22
1641444130000|2022-01-06 04:42:10|1672.94|1656.94|1672.73|1656.73|1672.94|1656.94|1672.59|1656.59|10
1641444140000|2022-01-06 04:42:20|1672.44|1656.44|1670.5|1654.5|1672.73|1656.73|1670.43|1654.43|13
1641444150000|2022-01-06 04:42:30|1670.4|1654.4|1670.5|1654.5|1670.5|1654.5|1669|1653|8
1641444160000|2022-01-06 04:42:40|1670.29|1654.29|1670|1654|1671|1655|1669.95|1653.95|10
1641444170000|2022-01-06 04:42:50|1669.88|1653.88|1668.95|1652.95|1669.88|1653.88|1668.95|1652.95|10
1641444180000|2022-01-06 04:43:00|1668.71|1652.71|1671.58|1655.58|1671.58|1655.58|1668.71|1652.71|14
1641444190000|2022-01-06 04:43:10|1671.49|1655.49|1670|1654|1671.58|1655.58|1669.87|1653.87|17
1641444200000|2022-01-06 04:43:20|1670.05|1654.05|1671.55|1655.55|1671.55|1655.55|1670.05|1654.05|4
1641444210000|2022-01-06 04:43:30|1671.5|1655.5|1674.5|1658.5|1674.5|1658.5|1671.5|1655.5|13
1641444220000|2022-01-06 04:43:40|1674.82|1658.82|1676.45|1660.45|1676.6|1660.6|1674.82|1658.82|12
1641444230000|2022-01-06 04:43:50|1676.83|1660.83|1677.32|1661.32|1678.72|1662.72|1676.83|1660.83|15
1641444240000|2022-01-06 04:44:00|1677.72|1661.72|1679.48|1663.48|1679.73|1663.73|1677.58|1661.58|19
1641444250000|2022-01-06 04:44:10|1679.09|1663.09|1678.05|1662.05|1679.73|1663.73|1678.05|1662.05|11
1641444260000|2022-01-06 04:44:20|1678|1662|1678|1662|1678|1662|1678|1662|1
1641444270000|2022-01-06 04:44:30|1678.19|1662.19|1680.19|1664.19|1681|1665|1678.19|1662.19|18
1641444280000|2022-01-06 04:44:40|1679.85|1663.85|1679.32|1663.32|1680|1664|1678.5|1662.5|18
1641444290000|2022-01-06 04:44:50|1679.95|1663.95|1680.13|1664.13|1680.13|1664.13|1679.32|1663.32|10
1641444300000|2022-01-06 04:45:00|1680|1664|1680|1664|1680.3|1664.3|1680|1664|4
1641444310000|2022-01-06 04:45:10|1680.5|1664.5|1681.14|1665.14|1681.14|1665.14|1680.5|1664.5|4
1641444320000|2022-01-06 04:45:20|1681.5|1665.5|1680.85|1664.85|1681.5|1665.5|1680.85|1664.85|5
1641444330000|2022-01-06 04:45:30|1681|1665|1680.91|1664.91|1681|1665|1680.91|1664.91|2
1641444340000|2022-01-06 04:45:40|1681.1|1665.1|1680.85|1664.85|1681.5|1665.5|1680.63|1664.63|9
1641444350000|2022-01-06 04:45:50|1680.63|1664.63|1680|1664|1680.69|1664.69|1679.87|1663.87|7
1641444360000|2022-01-06 04:46:00|1679.75|1663.75|1678.8|1662.8|1680|1664|1678.3|1662.3|6
1641444370000|2022-01-06 04:46:10|1678.5|1662.5|1674.4|1658.4|1678.5|1662.5|1673.6|1657.6|21
1641444380000|2022-01-06 04:46:20|1674|1658|1672.57|1656.57|1674|1658|1672.57|1656.57|6
1641444390000|2022-01-06 04:46:30|1672.75|1656.75|1672|1656|1673|1657|1672|1656|9
1641444400000|2022-01-06 04:46:40|1672.03|1656.03|1670.93|1654.93|1672.03|1656.03|1670.93|1654.93|11
1641444410000|2022-01-06 04:46:50|1670.92|1654.92|1670.5|1654.5|1671|1655|1670.38|1654.38|11
1641444420000|2022-01-06 04:47:00|1670.8|1654.8|1671.5|1655.5|1671.5|1655.5|1670.6|1654.6|5
1641444430000|2022-01-06 04:47:10|1671.96|1655.96|1672.11|1656.11|1672.35|1656.35|1671.55|1655.55|19
1641444440000|2022-01-06 04:47:20|1672.05|1656.05|1671.79|1655.79|1672.11|1656.11|1671.79|1655.79|4
1641444450000|2022-01-06 04:47:30|1671.66|1655.66|1674.12|1658.12|1674.12|1658.12|1671.5|1655.5|11
1641444460000|2022-01-06 04:47:40|1675|1659|1676|1660|1676|1660|1675|1659|12
1641444470000|2022-01-06 04:47:50|1676.47|1660.47|1676.93|1660.93|1678.5|1662.5|1676.47|1660.47|13
1641444480000|2022-01-06 04:48:00|1676.97|1660.97|1679.53|1663.53|1679.56|1663.56|1676.97|1660.97|15
1641444490000|2022-01-06 04:48:10|1679.56|1663.56|1678.84|1662.84|1680.06|1664.06|1678.84|1662.84|11
1641444500000|2022-01-06 04:48:20|1678.52|1662.52|1678.5|1662.5|1679|1663|1678.5|1662.5|9
1641444510000|2022-01-06 04:48:30|1678.7|1662.7|1678.5|1662.5|1678.7|1662.7|1678.5|1662.5|3
1641444530000|2022-01-06 04:48:50|1678.09|1662.09|1677.69|1661.69|1678.09|1662.09|1677.5|1661.5|5
1641444540000|2022-01-06 04:49:00|1677.5|1661.5|1677.25|1661.25|1677.69|1661.69|1677|1661|6
1641444550000|2022-01-06 04:49:10|1677.17|1661.17|1677.5|1661.5|1677.5|1661.5|1676.5|1660.5|12
1641444560000|2022-01-06 04:49:20|1677.9|1661.9|1679.32|1663.32|1680.5|1664.5|1677.9|1661.9|11
1641444570000|2022-01-06 04:49:30|1679.5|1663.5|1678.32|1662.32|1679.5|1663.5|1678.32|1662.32|15
1641444580000|2022-01-06 04:49:40|1677.86|1661.86|1677.58|1661.58|1677.86|1661.86|1677.55|1661.55|4
1641444590000|2022-01-06 04:49:50|1678|1662|1679.5|1663.5|1679.5|1663.5|1678|1662|4
1641444600000|2022-01-06 04:50:00|1679.22|1663.22|1679.5|1663.5|1679.5|1663.5|1679|1663|9
1641444610000|2022-01-06 04:50:10|1679.63|1663.63|1680.5|1664.5|1680.5|1664.5|1679.6|1663.6|4
1641444620000|2022-01-06 04:50:20|1681.5|1665.5|1680.72|1664.72|1681.63|1665.63|1680.63|1664.63|14
1641444630000|2022-01-06 04:50:30|1680.69|1664.69|1680.13|1664.13|1680.72|1664.72|1679.5|1663.5|10
1641444640000|2022-01-06 04:50:40|1680.5|1664.5|1679.69|1663.69|1680.5|1664.5|1679.41|1663.41|10
1641444650000|2022-01-06 04:50:50|1679.5|1663.5|1680.5|1664.5|1680.5|1664.5|1679.5|1663.5|8
1641444660000|2022-01-06 04:51:00|1681.5|1665.5|1680.84|1664.84|1681.5|1665.5|1680.5|1664.5|4
1641444670000|2022-01-06 04:51:10|1680.42|1664.42|1681.5|1665.5|1681.5|1665.5|1680.42|1664.42|8
1641444680000|2022-01-06 04:51:20|1681.13|1665.13|1681.5|1665.5|1681.5|1665.5|1681.13|1665.13|2
1641444690000|2022-01-06 04:51:30|1681.13|1665.13|1681|1665|1681.13|1665.13|1680.5|1664.5|8
1641444700000|2022-01-06 04:51:40|1681.5|1665.5|1681.5|1665.5|1681.5|1665.5|1680.63|1664.63|6
1641444710000|2022-01-06 04:51:50|1682.5|1666.5|1683.5|1667.5|1684.5|1668.5|1682.5|1666.5|8
1641444720000|2022-01-06 04:52:00|1683.13|1667.13|1683.5|1667.5|1683.5|1667.5|1682.82|1666.82|4
1641444730000|2022-01-06 04:52:10|1684.5|1668.5|1684.5|1668.5|1685|1669|1683.7|1667.7|9
1641444740000|2022-01-06 04:52:20|1684.22|1668.22|1682|1666|1684.22|1668.22|1682|1666|13
1641444750000|2022-01-06 04:52:30|1682.5|1666.5|1682.5|1666.5|1683.25|1667.25|1682.5|1666.5|11
1641444760000|2022-01-06 04:52:40|1683|1667|1683|1667|1683|1667|1682.5|1666.5|5
1641444770000|2022-01-06 04:52:50|1683.09|1667.09|1684.5|1668.5|1684.5|1668.5|1683|1667|5
1641444780000|2022-01-06 04:53:00|1684|1668|1684.5|1668.5|1685|1669|1683.5|1667.5|10
1641444790000|2022-01-06 04:53:10|1685|1669|1683.88|1667.88|1685.58|1669.58|1683.79|1667.79|15
1641444800000|2022-01-06 04:53:20|1683.5|1667.5|1683.59|1667.59|1684.5|1668.5|1683.5|1667.5|12
1641444810000|2022-01-06 04:53:30|1683.69|1667.69|1684.5|1668.5|1684.5|1668.5|1683.5|1667.5|9
1641444820000|2022-01-06 04:53:40|1684|1668|1683.69|1667.69|1684.5|1668.5|1683.5|1667.5|15
1641444830000|2022-01-06 04:53:50|1683.63|1667.63|1684|1668|1684.13|1668.13|1683.63|1667.63|3
1641444840000|2022-01-06 04:54:00|1684.13|1668.13|1683.5|1667.5|1684.5|1668.5|1683.5|1667.5|8
1641444850000|2022-01-06 04:54:10|1683.22|1667.22|1681.5|1665.5|1683.5|1667.5|1681.32|1665.32|15
1641444860000|2022-01-06 04:54:20|1681.6|1665.6|1682|1666|1682.5|1666.5|1681.5|1665.5|7
1641444870000|2022-01-06 04:54:30|1682.09|1666.09|1681.9|1665.9|1682.5|1666.5|1681.69|1665.69|16
1641444880000|2022-01-06 04:54:40|1681.5|1665.5|1679.65|1663.65|1681.82|1665.82|1679.65|1663.65|14
1641444890000|2022-01-06 04:54:50|1679.4|1663.4|1679.65|1663.65|1679.7|1663.7|1679.09|1663.09|13
1641444900000|2022-01-06 04:55:00|1679.15|1663.15|1679.87|1663.87|1680.29|1664.29|1679.15|1663.15|10
1641444910000|2022-01-06 04:55:10|1679.89|1663.89|1681.5|1665.5|1681.5|1665.5|1679.89|1663.89|5
1641444920000|2022-01-06 04:55:20|1681|1665|1681.5|1665.5|1681.69|1665.69|1681|1665|7
1641444930000|2022-01-06 04:55:30|1681.69|1665.69|1680.25|1664.25|1681.69|1665.69|1680.04|1664.04|10
1641444940000|2022-01-06 04:55:40|1680.19|1664.19|1680.5|1664.5|1680.5|1664.5|1680.19|1664.19|2
1641444950000|2022-01-06 04:55:50|1680.69|1664.69|1681|1665|1681|1665|1680.69|1664.69|3
1641444960000|2022-01-06 04:56:00|1681.5|1665.5|1682.5|1666.5|1682.6|1666.6|1681.5|1665.5|5
1641444970000|2022-01-06 04:56:10|1682.94|1666.94|1682.22|1666.22|1682.94|1666.94|1682|1666|6
1641444980000|2022-01-06 04:56:20|1682.25|1666.25|1682.5|1666.5|1682.5|1666.5|1682|1666|3
1641444990000|2022-01-06 04:56:30|1683.5|1667.5|1685.57|1669.57|1685.57|1669.57|1683.5|1667.5|4
1641445000000|2022-01-06 04:56:40|1685.89|1669.89|1684.22|1668.22|1685.89|1669.89|1683.44|1667.44|21
1641445010000|2022-01-06 04:56:50|1684.25|1668.25|1684.93|1668.93|1684.93|1668.93|1684|1668|13
1641445020000|2022-01-06 04:57:00|1684.94|1668.94|1685.57|1669.57|1686.5|1670.5|1684.84|1668.84|7
1641445030000|2022-01-06 04:57:10|1686|1670|1688.41|1672.41|1688.46|1672.46|1686|1670|9
1641445040000|2022-01-06 04:57:20|1688.46|1672.46|1688.55|1672.55|1688.55|1672.55|1687.91|1671.91|11
1641445050000|2022-01-06 04:57:30|1688.5|1672.5|1688.5|1672.5|1689.5|1673.5|1688.5|1672.5|11
1641445060000|2022-01-06 04:57:40|1689.5|1673.5|1689.25|1673.25|1689.5|1673.5|1688.75|1672.75|11
1641445070000|2022-01-06 04:57:50|1689.15|1673.15|1689.22|1673.22|1689.57|1673.57|1689|1673|9
1641445080000|2022-01-06 04:58:00|1689.12|1673.12|1689|1673|1689.22|1673.22|1688.5|1672.5|14
1641445090000|2022-01-06 04:58:10|1688.88|1672.88|1689.5|1673.5|1689.55|1673.55|1688.88|1672.88|11
1641445100000|2022-01-06 04:58:20|1690|1674|1691.5|1675.5|1691.5|1675.5|1690|1674|6
1641445110000|2022-01-06 04:58:30|1691|1675|1691.66|1675.66|1691.66|1675.66|1690.92|1674.92|19
1641445120000|2022-01-06 04:58:40|1691.41|1675.41|1689.09|1673.09|1691.9|1675.9|1688.8|1672.8|15
1641445130000|2022-01-06 04:58:50|1689.5|1673.5|1689.09|1673.09|1689.89|1673.89|1689|1673|11
1641445140000|2022-01-06 04:59:00|1689.5|1673.5|1688.2|1672.2|1689.5|1673.5|1688.18|1672.18|11
1641445150000|2022-01-06 04:59:10|1688.15|1672.15|1688.42|1672.42|1689|1673|1688.14|1672.14|9
1641445160000|2022-01-06 04:59:20|1688.43|1672.43|1687.95|1671.95|1688.81|1672.81|1687.95|1671.95|9
1641445170000|2022-01-06 04:59:30|1687.94|1671.94|1686|1670|1687.94|1671.94|1685.95|1669.95|19
1641445180000|2022-01-06 04:59:40|1685.5|1669.5|1684.5|1668.5|1685.5|1669.5|1683.9|1667.9|14
1641445190000|2022-01-06 04:59:50|1684.25|1668.25|1683.15|1667.15|1684.5|1668.5|1683.15|1667.15|10
1641445200000|2022-01-06 05:00:00|1682.95|1666.95|1684.28|1668.28|1684.28|1668.28|1682.87|1666.87|9
1641445210000|2022-01-06 05:00:10|1684.5|1668.5|1682.53|1666.53|1685|1669|1682.53|1666.53|17
1641445220000|2022-01-06 05:00:20|1682.03|1666.03|1681.7|1665.7|1682.03|1666.03|1681.7|1665.7|3
1641445230000|2022-01-06 05:00:30|1682|1666|1681.62|1665.62|1682.5|1666.5|1681.43|1665.43|12
1641445240000|2022-01-06 05:00:40|1681.59|1665.59|1681.41|1665.41|1682|1666|1681.41|1665.41|8
1641445250000|2022-01-06 05:00:50|1681.62|1665.62|1678.83|1662.83|1681.62|1665.62|1678.83|1662.83|15
1641445260000|2022-01-06 05:01:00|1678.91|1662.91|1678.65|1662.65|1678.91|1662.91|1678.57|1662.57|9
1641445270000|2022-01-06 05:01:10|1678.5|1662.5|1677.73|1661.73|1678.5|1662.5|1677.54|1661.54|7
1641445280000|2022-01-06 05:01:20|1677.57|1661.57|1672|1656|1677.6|1661.6|1671.65|1655.65|18
1641445290000|2022-01-06 05:01:30|1672.22|1656.22|1673|1657|1674|1658|1672.22|1656.22|14
1641445300000|2022-01-06 05:01:40|1673.22|1657.22|1674|1658|1674.34|1658.34|1673.22|1657.22|10
1641445310000|2022-01-06 05:01:50|1674.12|1658.12|1675|1659|1675|1659|1673.8|1657.8|10
1641445320000|2022-01-06 05:02:00|1675.5|1659.5|1675.5|1659.5|1676.69|1660.69|1674.98|1658.98|16
1641445330000|2022-01-06 05:02:10|1675.8|1659.8|1675.5|1659.5|1676|1660|1674.97|1658.97|15
1641445340000|2022-01-06 05:02:20|1675.44|1659.44|1674.02|1658.02|1675.52|1659.52|1673.95|1657.95|16
1641445350000|2022-01-06 05:02:30|1674.52|1658.52|1674.71|1658.71|1675.5|1659.5|1674.2|1658.2|17
1641445360000|2022-01-06 05:02:40|1674.7|1658.7|1674.6|1658.6|1674.7|1658.7|1674|1658|6
1641445370000|2022-01-06 05:02:50|1674.94|1658.94|1675.5|1659.5|1675.72|1659.72|1674.8|1658.8|12
1641445380000|2022-01-06 05:03:00|1675.57|1659.57|1676|1660|1676|1660|1675.57|1659.57|4
1641445390000|2022-01-06 05:03:10|1676.9|1660.9|1678.7|1662.7|1678.7|1662.7|1676.9|1660.9|8
1641445400000|2022-01-06 05:03:20|1678.67|1662.67|1679|1663|1679.5|1663.5|1677.28|1661.28|22
1641445410000|2022-01-06 05:03:30|1679.21|1663.21|1680.96|1664.96|1681.21|1665.21|1679.21|1663.21|7
1641445420000|2022-01-06 05:03:40|1680.8|1664.8|1680.87|1664.87|1680.87|1664.87|1680.14|1664.14|15
1641445430000|2022-01-06 05:03:50|1680.85|1664.85|1680.29|1664.29|1680.96|1664.96|1680|1664|12
1641445440000|2022-01-06 05:04:00|1680.5|1664.5|1682.42|1666.42|1682.42|1666.42|1680.5|1664.5|7
1641445450000|2022-01-06 05:04:10|1682.01|1666.01|1683.6|1667.6|1683.6|1667.6|1682.01|1666.01|9
1641445460000|2022-01-06 05:04:20|1683.5|1667.5|1683.9|1667.9|1683.9|1667.9|1683.5|1667.5|2
1641445470000|2022-01-06 05:04:30|1683.5|1667.5|1683|1667|1683.5|1667.5|1682.3|1666.3|10
1641445480000|2022-01-06 05:04:40|1683.25|1667.25|1683.25|1667.25|1683.25|1667.25|1683.25|1667.25|1
1641445490000|2022-01-06 05:04:50|1683.5|1667.5|1682.64|1666.64|1683.5|1667.5|1682.59|1666.59|8
1641445500000|2022-01-06 05:05:00|1682.68|1666.68|1682.69|1666.69|1683.31|1667.31|1682.53|1666.53|16
1641445510000|2022-01-06 05:05:10|1682.6|1666.6|1681.5|1665.5|1682.76|1666.76|1681|1665|19
1641445520000|2022-01-06 05:05:20|1681.22|1665.22|1681.73|1665.73|1681.73|1665.73|1681.22|1665.22|3
1641445530000|2022-01-06 05:05:30|1681.79|1665.79|1681|1665|1681.79|1665.79|1680.31|1664.31|14
1641445540000|2022-01-06 05:05:40|1681.5|1665.5|1681.85|1665.85|1681.85|1665.85|1681|1665|11
1641445550000|2022-01-06 05:05:50|1682.35|1666.35|1682.35|1666.35|1682.35|1666.35|1682.35|1666.35|1
1641445560000|2022-01-06 05:06:00|1682.52|1666.52|1684|1668|1684.03|1668.03|1682.35|1666.35|8
1641445570000|2022-01-06 05:06:10|1684.5|1668.5|1685.57|1669.57|1686.3|1670.3|1684.5|1668.5|11
1641445580000|2022-01-06 05:06:20|1685.5|1669.5|1685.91|1669.91|1685.91|1669.91|1684.98|1668.98|8
1641445590000|2022-01-06 05:06:30|1685.86|1669.86|1688.1|1672.1|1688.1|1672.1|1685.85|1669.85|12
1641445600000|2022-01-06 05:06:40|1688.35|1672.35|1689.5|1673.5|1689.5|1673.5|1688.35|1672.35|8
1641445610000|2022-01-06 05:06:50|1689|1673|1689.31|1673.31|1690.5|1674.5|1688.75|1672.75|13
1641445620000|2022-01-06 05:07:00|1689.28|1673.28|1690.4|1674.4|1690.4|1674.4|1689.28|1673.28|5
1641445630000|2022-01-06 05:07:10|1690.08|1674.08|1690.24|1674.24|1690.5|1674.5|1689.05|1673.05|9
1641445640000|2022-01-06 05:07:20|1690.18|1674.18|1690.22|1674.22|1690.5|1674.5|1689.58|1673.58|15
1641445650000|2022-01-06 05:07:30|1689.96|1673.96|1690.03|1674.03|1690.35|1674.35|1689.5|1673.5|11
1641445660000|2022-01-06 05:07:40|1689.9|1673.9|1689.93|1673.93|1689.93|1673.93|1689.5|1673.5|7
1641445670000|2022-01-06 05:07:50|1689.97|1673.97|1691.83|1675.83|1692|1676|1689.97|1673.97|9
1641445680000|2022-01-06 05:08:00|1692.46|1676.46|1692|1676|1692.9|1676.9|1692|1676|8
1641445690000|2022-01-06 05:08:10|1692.29|1676.29|1690.67|1674.67|1692.29|1676.29|1690.38|1674.38|14
1641445700000|2022-01-06 05:08:20|1690.66|1674.66|1692.47|1676.47|1692.47|1676.47|1690.66|1674.66|10
1641445710000|2022-01-06 05:08:30|1692.49|1676.49|1691.99|1675.99|1692.5|1676.5|1691.97|1675.97|11
1641445720000|2022-01-06 05:08:40|1692.24|1676.24|1691.97|1675.97|1692.49|1676.49|1691.65|1675.65|7
1641445730000|2022-01-06 05:08:50|1692|1676|1692.5|1676.5|1692.58|1676.58|1692|1676|4
1641445740000|2022-01-06 05:09:00|1692.59|1676.59|1693|1677|1693|1677|1692.5|1676.5|3
1641445750000|2022-01-06 05:09:10|1694.5|1678.5|1694.37|1678.37|1694.52|1678.52|1694.24|1678.24|7
1641445760000|2022-01-06 05:09:20|1694.15|1678.15|1694.13|1678.13|1694.5|1678.5|1693.87|1677.87|9
1641445770000|2022-01-06 05:09:30|1694|1678|1693.57|1677.57|1694|1678|1693.18|1677.18|8
1641445780000|2022-01-06 05:09:40|1693|1677|1689.4|1673.4|1693|1677|1689.4|1673.4|18
1641445790000|2022-01-06 05:09:50|1689.29|1673.29|1686.55|1670.55|1689.79|1673.79|1686.5|1670.5|16
1641445800000|2022-01-06 05:10:00|1686.6|1670.6|1688.5|1672.5|1688.75|1672.75|1686.6|1670.6|16
1641445810000|2022-01-06 05:10:10|1688|1672|1686.94|1670.94|1688|1672|1686.94|1670.94|7
1641445820000|2022-01-06 05:10:20|1687|1671|1685|1669|1687.05|1671.05|1685|1669|14
1641445830000|2022-01-06 05:10:30|1685.5|1669.5|1686.5|1670.5|1686.5|1670.5|1685.5|1669.5|13
1641445840000|2022-01-06 05:10:40|1686.52|1670.52|1687.5|1671.5|1687.5|1671.5|1686.52|1670.52|6
1641445850000|2022-01-06 05:10:50|1687.22|1671.22|1687.5|1671.5|1687.5|1671.5|1687|1671|3
1641445860000|2022-01-06 05:11:00|1687.99|1671.99|1688.49|1672.49|1688.49|1672.49|1687.99|1671.99|2
1641445870000|2022-01-06 05:11:10|1688.62|1672.62|1691|1675|1691|1675|1688.62|1672.62|13
1641445880000|2022-01-06 05:11:20|1691.22|1675.22|1690.43|1674.43|1691.22|1675.22|1690.43|1674.43|9
1641445890000|2022-01-06 05:11:30|1690.64|1674.64|1690.25|1674.25|1690.64|1674.64|1690|1674|8
1641445900000|2022-01-06 05:11:40|1690.22|1674.22|1692.35|1676.35|1692.35|1676.35|1690.22|1674.22|14
1641445910000|2022-01-06 05:11:50|1692.5|1676.5|1691.74|1675.74|1692.5|1676.5|1691.62|1675.62|10
1641445920000|2022-01-06 05:12:00|1691.62|1675.62|1690.62|1674.62|1691.62|1675.62|1690.62|1674.62|12
1641445930000|2022-01-06 05:12:10|1690.73|1674.73|1687.5|1671.5|1690.73|1674.73|1687.5|1671.5|15
1641445940000|2022-01-06 05:12:20|1687.22|1671.22|1687.7|1671.7|1687.7|1671.7|1687|1671|7
1641445950000|2022-01-06 05:12:30|1688|1672|1688.63|1672.63|1688.63|1672.63|1688|1672|3
1641445970000|2022-01-06 05:12:50|1689|1673|1693.74|1677.74|1693.74|1677.74|1689|1673|13
1641445980000|2022-01-06 05:13:00|1693.61|1677.61|1693.59|1677.59|1693.61|1677.61|1693.5|1677.5|4
1641446000000|2022-01-06 05:13:20|1693.54|1677.54|1693.54|1677.54|1693.54|1677.54|1693.54|1677.54|1
1641446010000|2022-01-06 05:13:30|1693.59|1677.59|1691.5|1675.5|1693.59|1677.59|1691|1675|15
1641446020000|2022-01-06 05:13:40|1691.29|1675.29|1691.72|1675.72|1691.72|1675.72|1691.29|1675.29|6
1641446030000|2022-01-06 05:13:50|1691.43|1675.43|1692|1676|1692|1676|1691.43|1675.43|6
1641446040000|2022-01-06 05:14:00|1691.84|1675.84|1691.73|1675.73|1692|1676|1691.45|1675.45|6
1641446050000|2022-01-06 05:14:10|1691.5|1675.5|1691.5|1675.5|1691.5|1675.5|1690.85|1674.85|6
1641446060000|2022-01-06 05:14:20|1691.13|1675.13|1690.78|1674.78|1691.5|1675.5|1690.78|1674.78|6
1641446070000|2022-01-06 05:14:30|1690.5|1674.5|1690.5|1674.5|1690.6|1674.6|1690.47|1674.47|5
1641446080000|2022-01-06 05:14:40|1691|1675|1691.5|1675.5|1691.5|1675.5|1691|1675|3
1641446090000|2022-01-06 05:14:50|1691.29|1675.29|1690.5|1674.5|1691.29|1675.29|1690.5|1674.5|7
1641446100000|2022-01-06 05:15:00|1690.76|1674.76|1689.75|1673.75|1690.76|1674.76|1689.75|1673.75|10
1641446110000|2022-01-06 05:15:10|1689.56|1673.56|1689.5|1673.5|1689.56|1673.56|1689.37|1673.37|5
1641446120000|2022-01-06 05:15:20|1689.81|1673.81|1691.91|1675.91|1691.91|1675.91|1689.81|1673.81|7
1641446130000|2022-01-06 05:15:30|1692.25|1676.25|1692.8|1676.8|1692.9|1676.9|1692.25|1676.25|5
1641446140000|2022-01-06 05:15:40|1693.3|1677.3|1693.13|1677.13|1694|1678|1692.95|1676.95|20
1641446150000|2022-01-06 05:15:50|1693|1677|1692.92|1676.92|1693|1677|1692.6|1676.6|9
1641446160000|2022-01-06 05:16:00|1692.8|1676.8|1693.5|1677.5|1693.5|1677.5|1692.8|1676.8|6
1641446170000|2022-01-06 05:16:10|1693.29|1677.29|1693|1677|1693.29|1677.29|1693|1677|6
1641446180000|2022-01-06 05:16:20|1692.87|1676.87|1692.82|1676.82|1693|1677|1692.82|1676.82|4
1641446190000|2022-01-06 05:16:30|1692.5|1676.5|1691|1675|1692.5|1676.5|1691|1675|21
1641446200000|2022-01-06 05:16:40|1690.95|1674.95|1690.63|1674.63|1691|1675|1690.63|1674.63|8
1641446210000|2022-01-06 05:16:50|1690.6|1674.6|1689.58|1673.58|1690.65|1674.65|1689.58|1673.58|13
1641446220000|2022-01-06 05:17:00|1689.95|1673.95|1689.5|1673.5|1689.95|1673.95|1689.5|1673.5|4
1641446230000|2022-01-06 05:17:10|1689.85|1673.85|1689.6|1673.6|1689.85|1673.85|1689.5|1673.5|4
1641446240000|2022-01-06 05:17:20|1689.5|1673.5|1690.45|1674.45|1690.45|1674.45|1689.5|1673.5|7
1641446250000|2022-01-06 05:17:30|1690.55|1674.55|1690.62|1674.62|1690.62|1674.62|1690.55|1674.55|8
1641446260000|2022-01-06 05:17:40|1690.64|1674.64|1690.81|1674.81|1690.84|1674.84|1690.48|1674.48|8
1641446270000|2022-01-06 05:17:50|1690.98|1674.98|1691.5|1675.5|1691.5|1675.5|1690.98|1674.98|7
1641446280000|2022-01-06 05:18:00|1691.27|1675.27|1691.65|1675.65|1691.65|1675.65|1691.23|1675.23|6
1641446290000|2022-01-06 05:18:10|1691.72|1675.72|1692|1676|1692|1676|1691.72|1675.72|2
1641446300000|2022-01-06 05:18:20|1691.9|1675.9|1692|1676|1692|1676|1691.9|1675.9|2
1641446310000|2022-01-06 05:18:30|1692.13|1676.13|1692.11|1676.11|1692.79|1676.79|1692.11|1676.11|9
1641446320000|2022-01-06 05:18:40|1692.1|1676.1|1691.26|1675.26|1692.1|1676.1|1691.03|1675.03|13
1641446330000|2022-01-06 05:18:50|1691.15|1675.15|1691.13|1675.13|1691.15|1675.15|1690.62|1674.62|4
1641446340000|2022-01-06 05:19:00|1691|1675|1690|1674|1691|1675|1690|1674|13
1641446350000|2022-01-06 05:19:10|1690.5|1674.5|1691.5|1675.5|1691.88|1675.88|1690.5|1674.5|9
1641446360000|2022-01-06 05:19:20|1692|1676|1691.9|1675.9|1692|1676|1691.5|1675.5|8
1641446370000|2022-01-06 05:19:30|1691.76|1675.76|1692.42|1676.42|1692.42|1676.42|1691.75|1675.75|5
1641446380000|2022-01-06 05:19:40|1692.92|1676.92|1693.7|1677.7|1693.7|1677.7|1692.92|1676.92|3
1641446390000|2022-01-06 05:19:50|1693.5|1677.5|1694.45|1678.45|1694.45|1678.45|1693.5|1677.5|5
1641446400000|2022-01-06 05:20:00|1694.32|1678.32|1694.23|1678.23|1694.37|1678.37|1694.18|1678.18|7
1641446410000|2022-01-06 05:20:10|1694.55|1678.55|1694.23|1678.23|1694.55|1678.55|1694.23|1678.23|7
1641446420000|2022-01-06 05:20:20|1694.18|1678.18|1691.66|1675.66|1694.18|1678.18|1691.66|1675.66|12
1641446430000|2022-01-06 05:20:30|1691.65|1675.65|1691|1675|1691.93|1675.93|1690.83|1674.83|11
1641446440000|2022-01-06 05:20:40|1691.03|1675.03|1690.95|1674.95|1691.05|1675.05|1690.95|1674.95|3
1641446450000|2022-01-06 05:20:50|1691|1675|1691.5|1675.5|1691.5|1675.5|1691|1675|6
1641446460000|2022-01-06 05:21:00|1691.7|1675.7|1691|1675|1691.7|1675.7|1691|1675|5
1641446470000|2022-01-06 05:21:10|1690.9|1674.9|1690.39|1674.39|1690.9|1674.9|1690.19|1674.19|5
1641446480000|2022-01-06 05:21:20|1690.33|1674.33|1688.56|1672.56|1690.33|1674.33|1688.56|1672.56|9
1641446490000|2022-01-06 05:21:30|1688.51|1672.51|1687.03|1671.03|1688.51|1672.51|1687|1671|7
1641446500000|2022-01-06 05:21:40|1687.25|1671.25|1687|1671|1688|1672|1686.8|1670.8|11
1641446510000|2022-01-06 05:21:50|1686.71|1670.71|1686.71|1670.71|1686.71|1670.71|1686.5|1670.5|3
1641446520000|2022-01-06 05:22:00|1686.5|1670.5|1684.5|1668.5|1686.71|1670.71|1684.5|1668.5|13
1641446530000|2022-01-06 05:22:10|1684.7|1668.7|1684.75|1668.75|1684.75|1668.75|1684.7|1668.7|2
1641446540000|2022-01-06 05:22:20|1684.5|1668.5|1685.5|1669.5|1685.5|1669.5|1684.5|1668.5|5
1641446550000|2022-01-06 05:22:30|1685.91|1669.91|1686.68|1670.68|1686.68|1670.68|1685.91|1669.91|6
1641446560000|2022-01-06 05:22:40|1686.9|1670.9|1687|1671|1687|1671|1686.82|1670.82|3
1641446570000|2022-01-06 05:22:50|1687.5|1671.5|1687.78|1671.78|1687.78|1671.78|1687.5|1671.5|2
1641446580000|2022-01-06 05:23:00|1687.67|1671.67|1687.78|1671.78|1687.78|1671.78|1687.5|1671.5|8
1641446590000|2022-01-06 05:23:10|1687.5|1671.5|1687|1671|1687.78|1671.78|1686.91|1670.91|11
1641446600000|2022-01-06 05:23:20|1687.15|1671.15|1686.85|1670.85|1687.15|1671.15|1686.8|1670.8|5
1641446610000|2022-01-06 05:23:30|1686.84|1670.84|1687|1671|1687|1671|1686.84|1670.84|2
1641446620000|2022-01-06 05:23:40|1687.29|1671.29|1687.29|1671.29|1687.5|1671.5|1687.29|1671.29|3
1641446630000|2022-01-06 05:23:50|1687.25|1671.25|1686.62|1670.62|1687.25|1671.25|1686.62|1670.62|8
1641446640000|2022-01-06 05:24:00|1686.55|1670.55|1686.37|1670.37|1686.62|1670.62|1686.37|1670.37|4
1641446650000|2022-01-06 05:24:10|1686.25|1670.25|1685.58|1669.58|1686.25|1670.25|1685.53|1669.53|10
1641446660000|2022-01-06 05:24:20|1685.53|1669.53|1687|1671|1687|1671|1685.53|1669.53|10
1641446670000|2022-01-06 05:24:30|1687.5|1671.5|1688|1672|1688|1672|1687.5|1671.5|6
1641446680000|2022-01-06 05:24:40|1688.5|1672.5|1688.29|1672.29|1688.5|1672.5|1688.29|1672.29|9
1641446690000|2022-01-06 05:24:50|1688.4|1672.4|1690.65|1674.65|1690.65|1674.65|1688.4|1672.4|14
1641446700000|2022-01-06 05:25:00|1690.5|1674.5|1690.75|1674.75|1690.75|1674.75|1690|1674|8
1641446710000|2022-01-06 05:25:10|1690.56|1674.56|1689.65|1673.65|1690.56|1674.56|1689.41|1673.41|9
1641446720000|2022-01-06 05:25:20|1689.15|1673.15|1689|1673|1689.5|1673.5|1688.99|1672.99|6
1641446730000|2022-01-06 05:25:30|1688.8|1672.8|1688.34|1672.34|1688.8|1672.8|1688.14|1672.14|8
1641446740000|2022-01-06 05:25:40|1688.24|1672.24|1688.34|1672.34|1688.44|1672.44|1688.24|1672.24|3
1641446750000|2022-01-06 05:25:50|1687.75|1671.75|1688.68|1672.68|1688.68|1672.68|1687.75|1671.75|5
1641446760000|2022-01-06 05:26:00|1688.95|1672.95|1689.42|1673.42|1689.42|1673.42|1688.95|1672.95|4
1641446770000|2022-01-06 05:26:10|1689.81|1673.81|1691.94|1675.94|1692.1|1676.1|1689.81|1673.81|10
1641446780000|2022-01-06 05:26:20|1691.5|1675.5|1692.2|1676.2|1692.2|1676.2|1691.5|1675.5|5
1641446790000|2022-01-06 05:26:30|1692|1676|1690.5|1674.5|1692|1676|1690.5|1674.5|13
1641446800000|2022-01-06 05:26:40|1690.53|1674.53|1691.4|1675.4|1691.4|1675.4|1690.53|1674.53|5
1641446810000|2022-01-06 05:26:50|1691.5|1675.5|1691.62|1675.62|1691.64|1675.64|1691.5|1675.5|4
1641446820000|2022-01-06 05:27:00|1691.5|1675.5|1691.62|1675.62|1691.62|1675.62|1691.5|1675.5|2
1641446840000|2022-01-06 05:27:20|1692|1676|1693.5|1677.5|1693.5|1677.5|1692|1676|6
1641446850000|2022-01-06 05:27:30|1693.71|1677.71|1693.88|1677.88|1693.88|1677.88|1693.7|1677.7|6
1641446860000|2022-01-06 05:27:40|1693.7|1677.7|1693.75|1677.75|1693.75|1677.75|1693.7|1677.7|2
1641446870000|2022-01-06 05:27:50|1694.25|1678.25|1696.1|1680.1|1696.15|1680.15|1694.25|1678.25|13
1641446880000|2022-01-06 05:28:00|1696.38|1680.38|1695.5|1679.5|1696.38|1680.38|1695.5|1679.5|5
1641446890000|2022-01-06 05:28:10|1695.46|1679.46|1693.6|1677.6|1695.46|1679.46|1693.5|1677.5|10
1641446900000|2022-01-06 05:28:20|1693.52|1677.52|1691.05|1675.05|1693.63|1677.63|1691.05|1675.05|10
1641446910000|2022-01-06 05:28:30|1690.72|1674.72|1691.5|1675.5|1691.5|1675.5|1690.72|1674.72|7
1641446920000|2022-01-06 05:28:40|1691.6|1675.6|1691.7|1675.7|1692.25|1676.25|1691.6|1675.6|5
1641446930000|2022-01-06 05:28:50|1691.5|1675.5|1690.33|1674.33|1691.5|1675.5|1690.33|1674.33|10
1641446940000|2022-01-06 05:29:00|1690.42|1674.42|1690|1674|1690.56|1674.56|1689.5|1673.5|7
1641446950000|2022-01-06 05:29:10|1690.42|1674.42|1691.02|1675.02|1691.02|1675.02|1690.42|1674.42|6
1641446960000|2022-01-06 05:29:20|1690.96|1674.96|1691.5|1675.5|1691.5|1675.5|1690.96|1674.96|9
1641446970000|2022-01-06 05:29:30|1691.88|1675.88|1692.65|1676.65|1692.65|1676.65|1691.88|1675.88|15
1641446980000|2022-01-06 05:29:40|1692.89|1676.89|1694.5|1678.5|1694.5|1678.5|1692.89|1676.89|13
1641446990000|2022-01-06 05:29:50|1694.13|1678.13|1694|1678|1694.5|1678.5|1693.92|1677.92|11
1641447000000|2022-01-06 05:30:00|1694.29|1678.29|1692.89|1676.89|1694.29|1678.29|1692.89|1676.89|6
1641447010000|2022-01-06 05:30:10|1692.75|1676.75|1691.07|1675.07|1692.82|1676.82|1690.52|1674.52|13
1641447020000|2022-01-06 05:30:20|1691.06|1675.06|1689.71|1673.71|1691.07|1675.07|1689.71|1673.71|16
1641447030000|2022-01-06 05:30:30|1689.9|1673.9|1688.55|1672.55|1689.9|1673.9|1688.5|1672.5|10
1641447040000|2022-01-06 05:30:40|1688.8|1672.8|1688.6|1672.6|1688.8|1672.8|1688.25|1672.25|9
1641447050000|2022-01-06 05:30:50|1688.69|1672.69|1690.09|1674.09|1690.09|1674.09|1688.69|1672.69|4
1641447060000|2022-01-06 05:31:00|1690.5|1674.5|1689.95|1673.95|1690.5|1674.5|1689.87|1673.87|6
1641447070000|2022-01-06 05:31:10|1689.6|1673.6|1690.58|1674.58|1690.71|1674.71|1689.6|1673.6|9
1641447080000|2022-01-06 05:31:20|1690.54|1674.54|1689.48|1673.48|1690.58|1674.58|1689.48|1673.48|6
1641447090000|2022-01-06 05:31:30|1689.57|1673.57|1688.5|1672.5|1689.57|1673.57|1688.5|1672.5|5
1641447100000|2022-01-06 05:31:40|1688.97|1672.97|1688.99|1672.99|1689.22|1673.22|1688.75|1672.75|6
1641447110000|2022-01-06 05:31:50|1689.22|1673.22|1686.5|1670.5|1689.22|1673.22|1686.5|1670.5|16
1641447120000|2022-01-06 05:32:00|1686|1670|1685.5|1669.5|1686|1670|1685.5|1669.5|5
1641447130000|2022-01-06 05:32:10|1685.45|1669.45|1686.5|1670.5|1686.5|1670.5|1685.45|1669.45|7
1641447140000|2022-01-06 05:32:20|1686.75|1670.75|1688|1672|1688|1672|1686.75|1670.75|4
1641447150000|2022-01-06 05:32:30|1688.37|1672.37|1691.22|1675.22|1691.22|1675.22|1688.37|1672.37|12
1641447160000|2022-01-06 05:32:40|1691|1675|1691.88|1675.88|1691.88|1675.88|1690.99|1674.99|12
1641447170000|2022-01-06 05:32:50|1691.5|1675.5|1692|1676|1692|1676|1691.38|1675.38|7
1641447180000|2022-01-06 05:33:00|1691.5|1675.5|1691.1|1675.1|1692|1676|1691.1|1675.1|5
1641447190000|2022-01-06 05:33:10|1690.83|1674.83|1691|1675|1691|1675|1690.7|1674.7|3
1641447200000|2022-01-06 05:33:20|1690.8|1674.8|1691.95|1675.95|1691.95|1675.95|1690.65|1674.65|8
1641447210000|2022-01-06 05:33:30|1692.29|1676.29|1691.55|1675.55|1692.5|1676.5|1691.53|1675.53|10
1641447220000|2022-01-06 05:33:40|1691.77|1675.77|1692.5|1676.5|1692.5|1676.5|1691.77|1675.77|4
1641447230000|2022-01-06 05:33:50|1692.6|1676.6|1692.05|1676.05|1692.6|1676.6|1692|1676|5
1641447240000|2022-01-06 05:34:00|1692.1|1676.1|1691.73|1675.73|1692.1|1676.1|1690.89|1674.89|15
1641447250000|2022-01-06 05:34:10|1691.75|1675.75|1691.5|1675.5|1691.75|1675.75|1691.19|1675.19|9
1641447260000|2022-01-06 05:34:20|1691.95|1675.95|1690.94|1674.94|1691.95|1675.95|1690.94|1674.94|9
1641447270000|2022-01-06 05:34:30|1690.59|1674.59|1690.98|1674.98|1690.98|1674.98|1690.59|1674.59|8
1641447280000|2022-01-06 05:34:40|1690.78|1674.78|1689.5|1673.5|1691.04|1675.04|1689.5|1673.5|8
1641447290000|2022-01-06 05:34:50|1690.09|1674.09|1688.5|1672.5|1690.09|1674.09|1688.5|1672.5|6
1641447300000|2022-01-06 05:35:00|1688.76|1672.76|1688.5|1672.5|1688.85|1672.85|1688.5|1672.5|6
1641447310000|2022-01-06 05:35:10|1688.75|1672.75|1688.5|1672.5|1689.08|1673.08|1688.5|1672.5|6
1641447320000|2022-01-06 05:35:20|1688.83|1672.83|1688.9|1672.9|1689.35|1673.35|1688.3|1672.3|8
1641447330000|2022-01-06 05:35:30|1688.83|1672.83|1689.57|1673.57|1689.57|1673.57|1688.41|1672.41|8
1641447340000|2022-01-06 05:35:40|1689.47|1673.47|1689.57|1673.57|1689.57|1673.57|1689.47|1673.47|2
1641447350000|2022-01-06 05:35:50|1689.5|1673.5|1689.55|1673.55|1689.8|1673.8|1689.5|1673.5|3
1641447360000|2022-01-06 05:36:00|1689.9|1673.9|1690.5|1674.5|1690.5|1674.5|1689.9|1673.9|3
1641447370000|2022-01-06 05:36:10|1691.35|1675.35|1690.96|1674.96|1691.46|1675.46|1690.96|1674.96|6
1641447380000|2022-01-06 05:36:20|1690.9|1674.9|1690.8|1674.8|1690.9|1674.9|1690.62|1674.62|3
1641447390000|2022-01-06 05:36:30|1690.5|1674.5|1689.71|1673.71|1690.5|1674.5|1689.61|1673.61|8
1641447400000|2022-01-06 05:36:40|1689.93|1673.93|1689.75|1673.75|1689.93|1673.93|1689.5|1673.5|4
1641447410000|2022-01-06 05:36:50|1689.5|1673.5|1691|1675|1691|1675|1689.5|1673.5|5
1641447420000|2022-01-06 05:37:00|1690.9|1674.9|1690.85|1674.85|1691|1675|1690.5|1674.5|6
1641447430000|2022-01-06 05:37:10|1690.5|1674.5|1690.5|1674.5|1690.71|1674.71|1690.5|1674.5|5
1641447440000|2022-01-06 05:37:20|1689.99|1673.99|1689.5|1673.5|1689.99|1673.99|1689.49|1673.49|5
1641447450000|2022-01-06 05:37:30|1689.49|1673.49|1688.5|1672.5|1689.49|1673.49|1688.22|1672.22|11
1641447460000|2022-01-06 05:37:40|1688.7|1672.7|1688.75|1672.75|1688.75|1672.75|1688.5|1672.5|7
1641447470000|2022-01-06 05:37:50|1688.62|1672.62|1688.5|1672.5|1688.62|1672.62|1688.37|1672.37|8
1641447480000|2022-01-06 05:38:00|1688.37|1672.37|1688.55|1672.55|1688.55|1672.55|1688.33|1672.33|7
1641447490000|2022-01-06 05:38:10|1688.33|1672.33|1688.8|1672.8|1689.2|1673.2|1688.33|1672.33|7
1641447500000|2022-01-06 05:38:20|1688.39|1672.39|1687.85|1671.85|1688.58|1672.58|1687.61|1671.61|15
1641447510000|2022-01-06 05:38:30|1687.92|1671.92|1685.5|1669.5|1687.92|1671.92|1685.5|1669.5|11
1641447520000|2022-01-06 05:38:40|1685.24|1669.24|1683.58|1667.58|1685.24|1669.24|1683.58|1667.58|7
1641447530000|2022-01-06 05:38:50|1683.45|1667.45|1683.38|1667.38|1683.78|1667.78|1683.35|1667.35|11
1641447540000|2022-01-06 05:39:00|1683.08|1667.08|1683.38|1667.38|1683.38|1667.38|1683.03|1667.03|6
1641447550000|2022-01-06 05:39:10|1683.45|1667.45|1683.4|1667.4|1683.45|1667.45|1683.4|1667.4|2
1641447560000|2022-01-06 05:39:20|1683.5|1667.5|1681.09|1665.09|1683.5|1667.5|1680.54|1664.54|19
1641447570000|2022-01-06 05:39:30|1681.19|1665.19|1681.87|1665.87|1681.87|1665.87|1681.19|1665.19|12
1641447580000|2022-01-06 05:39:40|1681.75|1665.75|1681.87|1665.87|1681.87|1665.87|1681.57|1665.57|4
1641447590000|2022-01-06 05:39:50|1681.8|1665.8|1682.7|1666.7|1682.7|1666.7|1681.75|1665.75|6
1641447600000|2022-01-06 05:40:00|1682.75|1666.75|1682.5|1666.5|1682.75|1666.75|1682.5|1666.5|3
1641447610000|2022-01-06 05:40:10|1682.7|1666.7|1682.5|1666.5|1682.7|1666.7|1682.5|1666.5|2
1641447620000|2022-01-06 05:40:20|1682.67|1666.67|1683.32|1667.32|1683.32|1667.32|1682.5|1666.5|6
1641447630000|2022-01-06 05:40:30|1684|1668|1683.87|1667.87|1684|1668|1683.14|1667.14|14
1641447640000|2022-01-06 05:40:40|1683.5|1667.5|1683.5|1667.5|1683.65|1667.65|1683.5|1667.5|4
1641447650000|2022-01-06 05:40:50|1683.24|1667.24|1683|1667|1683.24|1667.24|1683|1667|3
1641447660000|2022-01-06 05:41:00|1683.31|1667.31|1683.5|1667.5|1683.5|1667.5|1682.95|1666.95|8
1641447680000|2022-01-06 05:41:20|1683|1667|1682.55|1666.55|1683|1667|1682.31|1666.31|9
1641447690000|2022-01-06 05:41:30|1682.7|1666.7|1678.06|1662.06|1682.7|1666.7|1678.06|1662.06|14
1641447700000|2022-01-06 05:41:40|1676.87|1660.87|1675.75|1659.75|1676.87|1660.87|1673.5|1657.5|20
1641447710000|2022-01-06 05:41:50|1676.46|1660.46|1675.54|1659.54|1678.95|1662.95|1675.54|1659.54|21
1641447720000|2022-01-06 05:42:00|1675.67|1659.67|1674.03|1658.03|1676|1660|1674|1658|18
1641447730000|2022-01-06 05:42:10|1674.55|1658.55|1674|1658|1675.14|1659.14|1673.38|1657.38|22
1641447740000|2022-01-06 05:42:20|1674.1|1658.1|1673|1657|1674.3|1658.3|1672.82|1656.82|14
1641447750000|2022-01-06 05:42:30|1673.22|1657.22|1672.79|1656.79|1673.22|1657.22|1672|1656|19
1641447760000|2022-01-06 05:42:40|1672.78|1656.78|1672.94|1656.94|1673.05|1657.05|1672.38|1656.38|14
1641447770000|2022-01-06 05:42:50|1672.84|1656.84|1674.02|1658.02|1674.02|1658.02|1672.84|1656.84|11
1641447780000|2022-01-06 05:43:00|1674.5|1658.5|1673.92|1657.92|1675.13|1659.13|1673.15|1657.15|14
1641447790000|2022-01-06 05:43:10|1673.73|1657.73|1675.31|1659.31|1675.31|1659.31|1673.21|1657.21|17
1641447800000|2022-01-06 05:43:20|1675.56|1659.56|1674.5|1658.5|1676|1660|1674.2|1658.2|13
1641447810000|2022-01-06 05:43:30|1674.4|1658.4|1674|1658|1674.5|1658.5|1673.8|1657.8|10
1641447820000|2022-01-06 05:43:40|1673.95|1657.95|1673.55|1657.55|1673.95|1657.95|1673.55|1657.55|4
1641447830000|2022-01-06 05:43:50|1673.25|1657.25|1672|1656|1673.25|1657.25|1671.9|1655.9|11
1641447840000|2022-01-06 05:44:00|1672.5|1656.5|1672.29|1656.29|1672.5|1656.5|1672|1656|9
1641447850000|2022-01-06 05:44:10|1672|1656|1671.5|1655.5|1672|1656|1671.4|1655.4|10
1641447860000|2022-01-06 05:44:20|1671.55|1655.55|1672|1656|1672|1656|1671.55|1655.55|2
1641447870000|2022-01-06 05:44:30|1671.64|1655.64|1673.86|1657.86|1674.36|1658.36|1671.64|1655.64|10
1641447880000|2022-01-06 05:44:40|1673.9|1657.9|1672.88|1656.88|1673.9|1657.9|1672.65|1656.65|15
1641447890000|2022-01-06 05:44:50|1672.63|1656.63|1671.86|1655.86|1672.63|1656.63|1671.86|1655.86|5
1641447900000|2022-01-06 05:45:00|1672|1656|1672.31|1656.31|1672.81|1656.81|1671.85|1655.85|8
1641447910000|2022-01-06 05:45:10|1672.81|1656.81|1674.82|1658.82|1674.82|1658.82|1672.81|1656.81|7
1641447920000|2022-01-06 05:45:20|1674.67|1658.67|1674.5|1658.5|1674.82|1658.82|1674.5|1658.5|5
1641447930000|2022-01-06 05:45:30|1674.82|1658.82|1674.82|1658.82|1674.82|1658.82|1674.82|1658.82|1
1641447940000|2022-01-06 05:45:40|1674.95|1658.95|1675.13|1659.13|1675.5|1659.5|1674.95|1658.95|6
1641447950000|2022-01-06 05:45:50|1675.02|1659.02|1674.85|1658.85|1675.24|1659.24|1674.64|1658.64|11
1641447960000|2022-01-06 05:46:00|1674.74|1658.74|1676|1660|1676|1660|1674|1658|8
1641447970000|2022-01-06 05:46:10|1676.05|1660.05|1676.22|1660.22|1676.82|1660.82|1676.05|1660.05|12
1641447980000|2022-01-06 05:46:20|1676|1660|1675.86|1659.86|1676.5|1660.5|1675.76|1659.76|16
1641447990000|2022-01-06 05:46:30|1675.87|1659.87|1675.5|1659.5|1675.87|1659.87|1675.5|1659.5|4
1641448000000|2022-01-06 05:46:40|1675|1659|1675|1659|1675|1659|1674.41|1658.41|7
1641448010000|2022-01-06 05:46:50|1674.5|1658.5|1673.5|1657.5|1674.5|1658.5|1673.5|1657.5|9
1641448020000|2022-01-06 05:47:00|1673.8|1657.8|1674|1658|1674|1658|1673.75|1657.75|5
1641448030000|2022-01-06 05:47:10|1673.65|1657.65|1673.65|1657.65|1673.65|1657.65|1673.65|1657.65|1
1641448040000|2022-01-06 05:47:20|1674.2|1658.2|1674.5|1658.5|1674.6|1658.6|1673.7|1657.7|6
1641448050000|2022-01-06 05:47:30|1675|1659|1675.5|1659.5|1675.5|1659.5|1675|1659|2
1641448070000|2022-01-06 05:47:50|1675.62|1659.62|1675.62|1659.62|1675.62|1659.62|1675.5|1659.5|3
1641448080000|2022-01-06 05:48:00|1675.5|1659.5|1675.5|1659.5|1675.5|1659.5|1675.5|1659.5|1
1641448090000|2022-01-06 05:48:10|1675.62|1659.62|1675.5|1659.5|1675.87|1659.87|1675.5|1659.5|4
1641448100000|2022-01-06 05:48:20|1675.59|1659.59|1677.5|1661.5|1677.5|1661.5|1675.59|1659.59|8
1641448110000|2022-01-06 05:48:30|1677.4|1661.4|1677.25|1661.25|1677.5|1661.5|1677|1661|4
1641448120000|2022-01-06 05:48:40|1677.5|1661.5|1677.72|1661.72|1677.72|1661.72|1677.25|1661.25|5
1641448130000|2022-01-06 05:48:50|1678|1662|1678.5|1662.5|1678.5|1662.5|1678|1662|2
1641448140000|2022-01-06 05:49:00|1678.45|1662.45|1677.92|1661.92|1678.5|1662.5|1677.75|1661.75|7
1641448150000|2022-01-06 05:49:10|1677.91|1661.91|1676.93|1660.93|1677.92|1661.92|1676.43|1660.43|8
1641448160000|2022-01-06 05:49:20|1676.72|1660.72|1676.64|1660.64|1676.72|1660.72|1676.64|1660.64|2
1641448170000|2022-01-06 05:49:30|1676.52|1660.52|1676.38|1660.38|1676.52|1660.52|1676.38|1660.38|4
1641448180000|2022-01-06 05:49:40|1676.45|1660.45|1675.56|1659.56|1676.45|1660.45|1675.56|1659.56|7
1641448190000|2022-01-06 05:49:50|1675.2|1659.2|1674.5|1658.5|1675.2|1659.2|1674.5|1658.5|7
1641448200000|2022-01-06 05:50:00|1674.65|1658.65|1675.38|1659.38|1675.38|1659.38|1674.65|1658.65|3
1641448210000|2022-01-06 05:50:10|1675.5|1659.5|1676.1|1660.1|1676.1|1660.1|1675.5|1659.5|4
1641448220000|2022-01-06 05:50:20|1675.85|1659.85|1675.5|1659.5|1675.85|1659.85|1675.5|1659.5|4
1641448230000|2022-01-06 05:50:30|1675.78|1659.78|1676.4|1660.4|1676.5|1660.5|1675.78|1659.78|8
1641448240000|2022-01-06 05:50:40|1676.5|1660.5|1678.83|1662.83|1678.83|1662.83|1676.5|1660.5|7
1641448250000|2022-01-06 05:50:50|1678.5|1662.5|1678.83|1662.83|1678.83|1662.83|1678.5|1662.5|2
1641448260000|2022-01-06 05:51:00|1678.71|1662.71|1678.83|1662.83|1678.83|1662.83|1678.71|1662.71|2
1641448270000|2022-01-06 05:51:10|1679.33|1663.33|1681.5|1665.5|1681.5|1665.5|1679.33|1663.33|10
1641448280000|2022-01-06 05:51:20|1681.29|1665.29|1680|1664|1681.37|1665.37|1680|1664|6
1641448290000|2022-01-06 05:51:30|1680.25|1664.25|1679.98|1663.98|1680.7|1664.7|1679.98|1663.98|9
1641448300000|2022-01-06 05:51:40|1680|1664|1680|1664|1680|1664|1680|1664|1
1641448310000|2022-01-06 05:51:50|1680.5|1664.5|1680.87|1664.87|1680.87|1664.87|1680.5|1664.5|2
1641448320000|2022-01-06 05:52:00|1680.86|1664.86|1680.87|1664.87|1680.87|1664.87|1680.78|1664.78|4
1641448330000|2022-01-06 05:52:10|1681|1665|1681.13|1665.13|1681.5|1665.5|1681|1665|4
1641448340000|2022-01-06 05:52:20|1681.5|1665.5|1681.79|1665.79|1682.43|1666.43|1681.37|1665.37|10
1641448350000|2022-01-06 05:52:30|1681.36|1665.36|1681|1665|1682.06|1666.06|1681|1665|8
1641448360000|2022-01-06 05:52:40|1680.55|1664.55|1682.13|1666.13|1682.13|1666.13|1680.55|1664.55|6
1641448370000|2022-01-06 05:52:50|1682.5|1666.5|1681.63|1665.63|1682.5|1666.5|1681.56|1665.56|5
1641448380000|2022-01-06 05:53:00|1681.84|1665.84|1681.5|1665.5|1682.05|1666.05|1681.5|1665.5|7
1641448390000|2022-01-06 05:53:10|1680.95|1664.95|1680.84|1664.84|1680.95|1664.95|1680.5|1664.5|4
1641448400000|2022-01-06 05:53:20|1680.05|1664.05|1680.54|1664.54|1680.54|1664.54|1680.05|1664.05|4
1641448410000|2022-01-06 05:53:30|1680.7|1664.7|1680.55|1664.55|1680.79|1664.79|1680.5|1664.5|6
1641448420000|2022-01-06 05:53:40|1680.79|1664.79|1680.61|1664.61|1680.79|1664.79|1680.5|1664.5|7
1641448430000|2022-01-06 05:53:50|1680.79|1664.79|1681.34|1665.34|1681.34|1665.34|1680.5|1664.5|7
1641448440000|2022-01-06 05:54:00|1680.94|1664.94|1680.5|1664.5|1681.11|1665.11|1680.5|1664.5|12
1641448450000|2022-01-06 05:54:10|1681.09|1665.09|1681.15|1665.15|1681.15|1665.15|1681.09|1665.09|2
1641448460000|2022-01-06 05:54:20|1681.29|1665.29|1681.38|1665.38|1681.41|1665.41|1681.29|1665.29|5
1641448470000|2022-01-06 05:54:30|1681.41|1665.41|1680.58|1664.58|1681.41|1665.41|1680.58|1664.58|11
1641448480000|2022-01-06 05:54:40|1681.19|1665.19|1680.58|1664.58|1681.19|1665.19|1680.58|1664.58|2
1641448490000|2022-01-06 05:54:50|1681.04|1665.04|1680.45|1664.45|1681.04|1665.04|1680.45|1664.45|6
1641448500000|2022-01-06 05:55:00|1680.5|1664.5|1680.82|1664.82|1681.1|1665.1|1680.5|1664.5|8
1641448510000|2022-01-06 05:55:10|1680.94|1664.94|1682|1666|1682|1666|1680.7|1664.7|9
1641448520000|2022-01-06 05:55:20|1682.5|1666.5|1682.72|1666.72|1682.72|1666.72|1682.38|1666.38|3
1641448530000|2022-01-06 05:55:30|1682.6|1666.6|1681.33|1665.33|1682.6|1666.6|1681.33|1665.33|11
1641448540000|2022-01-06 05:55:40|1681.09|1665.09|1681.29|1665.29|1681.29|1665.29|1681.09|1665.09|3
1641448560000|2022-01-06 05:56:00|1681.53|1665.53|1681.33|1665.33|1681.53|1665.53|1681.33|1665.33|2
1641448570000|2022-01-06 05:56:10|1681.57|1665.57|1681.91|1665.91|1681.91|1665.91|1681.57|1665.57|8
1641448580000|2022-01-06 05:56:20|1681.92|1665.92|1681.41|1665.41|1682|1666|1681.41|1665.41|8
1641448590000|2022-01-06 05:56:30|1681.31|1665.31|1681.31|1665.31|1681.31|1665.31|1681.31|1665.31|1
1641448600000|2022-01-06 05:56:40|1681.29|1665.29|1682.11|1666.11|1682.2|1666.2|1681.29|1665.29|6
1641448610000|2022-01-06 05:56:50|1682.5|1666.5|1682.75|1666.75|1683|1667|1682.39|1666.39|11
1641448620000|2022-01-06 05:57:00|1683|1667|1683.5|1667.5|1683.5|1667.5|1682.75|1666.75|4
1641448630000|2022-01-06 05:57:10|1683.58|1667.58|1684.5|1668.5|1684.5|1668.5|1683.58|1667.58|4
1641448640000|2022-01-06 05:57:20|1684.38|1668.38|1684.24|1668.24|1684.6|1668.6|1684.24|1668.24|6
1641448650000|2022-01-06 05:57:30|1684.21|1668.21|1683.67|1667.67|1684.21|1668.21|1683.67|1667.67|4
1641448660000|2022-01-06 05:57:40|1684|1668|1685.5|1669.5|1685.5|1669.5|1684|1668|6
1641448670000|2022-01-06 05:57:50|1685.57|1669.57|1686.26|1670.26|1686.5|1670.5|1685.57|1669.57|9
1641448680000|2022-01-06 05:58:00|1686.25|1670.25|1686.5|1670.5|1686.5|1670.5|1685.57|1669.57|10
1641448690000|2022-01-06 05:58:10|1686|1670|1687|1671|1687|1671|1686|1670|4
1641448700000|2022-01-06 05:58:20|1686.97|1670.97|1686.54|1670.54|1687|1671|1686.54|1670.54|8
1641448710000|2022-01-06 05:58:30|1686.04|1670.04|1685.95|1669.95|1686.54|1670.54|1685.95|1669.95|7
1641448720000|2022-01-06 05:58:40|1685.62|1669.62|1685.13|1669.13|1685.62|1669.62|1684.47|1668.47|13
1641448730000|2022-01-06 05:58:50|1685.37|1669.37|1685.83|1669.83|1685.83|1669.83|1685.37|1669.37|7
1641448740000|2022-01-06 05:59:00|1685.76|1669.76|1686.5|1670.5|1686.5|1670.5|1685.5|1669.5|6
1641448750000|2022-01-06 05:59:10|1686.27|1670.27|1684.46|1668.46|1686.27|1670.27|1684.46|1668.46|12
1641448760000|2022-01-06 05:59:20|1684.75|1668.75|1683.66|1667.66|1684.75|1668.75|1683.66|1667.66|11
1641448770000|2022-01-06 05:59:30|1683.86|1667.86|1682.5|1666.5|1683.86|1667.86|1682.5|1666.5|8
1641448780000|2022-01-06 05:59:40|1682.55|1666.55|1680.61|1664.61|1682.55|1666.55|1680.61|1664.61|14
1641448790000|2022-01-06 05:59:50|1680.56|1664.56|1679.5|1663.5|1680.79|1664.79|1679.29|1663.29|12
1641448800000|2022-01-06 06:00:00|1679|1663|1678.5|1662.5|1680|1664|1678.5|1662.5|14
1641448810000|2022-01-06 06:00:10|1679|1663|1678.5|1662.5|1679.03|1663.03|1678.5|1662.5|5
1641448820000|2022-01-06 06:00:20|1678.54|1662.54|1681.89|1665.89|1681.89|1665.89|1677.5|1661.5|16
1641448830000|2022-01-06 06:00:30|1681.39|1665.39|1682|1666|1682.25|1666.25|1681.38|1665.38|7
1641448840000|2022-01-06 06:00:40|1681.95|1665.95|1679.81|1663.81|1681.95|1665.95|1679.81|1663.81|12
1641448850000|2022-01-06 06:00:50|1680.06|1664.06|1679.5|1663.5|1680.06|1664.06|1679.5|1663.5|7
1641448860000|2022-01-06 06:01:00|1679.52|1663.52|1677.5|1661.5|1679.52|1663.52|1677.5|1661.5|10
1641448870000|2022-01-06 06:01:10|1678|1662|1678.56|1662.56|1678.63|1662.63|1678|1662|7
1641448880000|2022-01-06 06:01:20|1678.57|1662.57|1677.5|1661.5|1678.59|1662.59|1677.5|1661.5|10
1641448890000|2022-01-06 06:01:30|1677.8|1661.8|1678.5|1662.5|1678.5|1662.5|1677.5|1661.5|5
1641448900000|2022-01-06 06:01:40|1678|1662|1678|1662|1678.5|1662.5|1677.76|1661.76|10
1641448910000|2022-01-06 06:01:50|1678.5|1662.5|1675.43|1659.43|1678.5|1662.5|1675.37|1659.37|11
1641448920000|2022-01-06 06:02:00|1675.37|1659.37|1675.79|1659.79|1676.25|1660.25|1675.37|1659.37|10
1641448930000|2022-01-06 06:02:10|1675.74|1659.74|1675.8|1659.8|1675.8|1659.8|1675.24|1659.24|17
1641448940000|2022-01-06 06:02:20|1675.95|1659.95|1676.37|1660.37|1676.5|1660.5|1675.94|1659.94|11
1641448950000|2022-01-06 06:02:30|1676.44|1660.44|1676.5|1660.5|1676.5|1660.5|1675.9|1659.9|4
1641448960000|2022-01-06 06:02:40|1676.44|1660.44|1676.5|1660.5|1676.5|1660.5|1676.4|1660.4|3
1641448970000|2022-01-06 06:02:50|1676.75|1660.75|1676.5|1660.5|1676.75|1660.75|1676.5|1660.5|2
1641448980000|2022-01-06 06:03:00|1676.6|1660.6|1677.5|1661.5|1677.5|1661.5|1676.6|1660.6|6
1641448990000|2022-01-06 06:03:10|1677.8|1661.8|1679.25|1663.25|1679.5|1663.5|1677.8|1661.8|11
1641449000000|2022-01-06 06:03:20|1678.99|1662.99|1677.5|1661.5|1678.99|1662.99|1677.5|1661.5|5
1641449010000|2022-01-06 06:03:30|1677.6|1661.6|1676.97|1660.97|1677.6|1661.6|1676.4|1660.4|8
1641449020000|2022-01-06 06:03:40|1676.75|1660.75|1677.5|1661.5|1677.5|1661.5|1676.75|1660.75|4
1641449030000|2022-01-06 06:03:50|1677.08|1661.08|1676.83|1660.83|1677.13|1661.13|1676.83|1660.83|7
1641449040000|2022-01-06 06:04:00|1676.8|1660.8|1676.5|1660.5|1677|1661|1676.5|1660.5|5
1641449050000|2022-01-06 06:04:10|1676.52|1660.52|1676.5|1660.5|1676.52|1660.52|1676.5|1660.5|2
1641449060000|2022-01-06 06:04:20|1676.37|1660.37|1677.1|1661.1|1677.5|1661.5|1676.18|1660.18|9
1641449070000|2022-01-06 06:04:30|1677.5|1661.5|1678.5|1662.5|1678.5|1662.5|1677.5|1661.5|5
1641449080000|2022-01-06 06:04:40|1679|1663|1680.08|1664.08|1680.08|1664.08|1678.79|1662.79|6
1641449090000|2022-01-06 06:04:50|1680.25|1664.25|1679.5|1663.5|1680.5|1664.5|1679.5|1663.5|8
1641449100000|2022-01-06 06:05:00|1678.91|1662.91|1678.45|1662.45|1679.07|1663.07|1678.45|1662.45|8
1641449110000|2022-01-06 06:05:10|1678.46|1662.46|1676.68|1660.68|1678.46|1662.46|1676.68|1660.68|5
1641449120000|2022-01-06 06:05:20|1676.5|1660.5|1677|1661|1677.59|1661.59|1676.5|1660.5|13
1641449130000|2022-01-06 06:05:30|1676.8|1660.8|1676.5|1660.5|1676.8|1660.8|1676.5|1660.5|2
1641449140000|2022-01-06 06:05:40|1676.26|1660.26|1675.5|1659.5|1676.5|1660.5|1675.4|1659.4|9
1641449150000|2022-01-06 06:05:50|1675.8|1659.8|1675.4|1659.4|1675.8|1659.8|1675.24|1659.24|7
1641449160000|2022-01-06 06:06:00|1675.5|1659.5|1674.71|1658.71|1675.5|1659.5|1674.12|1658.12|8
1641449170000|2022-01-06 06:06:10|1674.2|1658.2|1674.05|1658.05|1674.2|1658.2|1674.05|1658.05|3
1641449180000|2022-01-06 06:06:20|1673.7|1657.7|1673.51|1657.51|1673.7|1657.7|1673|1657|7
1641449190000|2022-01-06 06:06:30|1673.19|1657.19|1674.09|1658.09|1674.1|1658.1|1673.18|1657.18|7
1641449200000|2022-01-06 06:06:40|1673.93|1657.93|1673.89|1657.89|1673.93|1657.93|1673.71|1657.71|4
1641449210000|2022-01-06 06:06:50|1673.71|1657.71|1673.91|1657.91|1674|1658|1673.71|1657.71|7
1641449220000|2022-01-06 06:07:00|1674.5|1658.5|1673.31|1657.31|1674.51|1658.51|1673.31|1657.31|9
1641449230000|2022-01-06 06:07:10|1673.5|1657.5|1673.5|1657.5|1673.8|1657.8|1673.29|1657.29|8
1641449240000|2022-01-06 06:07:20|1673.53|1657.53|1673.53|1657.53|1673.53|1657.53|1673.53|1657.53|1
1641449250000|2022-01-06 06:07:30|1672.98|1656.98|1672.98|1656.98|1673.35|1657.35|1672.83|1656.83|4
1641449260000|2022-01-06 06:07:40|1673.13|1657.13|1673.13|1657.13|1673.5|1657.5|1673|1657|9
1641449270000|2022-01-06 06:07:50|1672.75|1656.75|1670.87|1654.87|1672.75|1656.75|1670.81|1654.81|19
1641449280000|2022-01-06 06:08:00|1671|1655|1671.5|1655.5|1671.5|1655.5|1671|1655|5
1641449290000|2022-01-06 06:08:10|1671.76|1655.76|1671.5|1655.5|1671.88|1655.88|1671.4|1655.4|5
1641449300000|2022-01-06 06:08:20|1671.9|1655.9|1671.5|1655.5|1671.9|1655.9|1671.5|1655.5|5
1641449310000|2022-01-06 06:08:30|1671.84|1655.84|1671.49|1655.49|1672.34|1656.34|1671.32|1655.32|10
1641449320000|2022-01-06 06:08:40|1671.3|1655.3|1670.91|1654.91|1671.47|1655.47|1670.84|1654.84|11
1641449330000|2022-01-06 06:08:50|1671.3|1655.3|1670.34|1654.34|1671.3|1655.3|1670.25|1654.25|8
1641449340000|2022-01-06 06:09:00|1670.38|1654.38|1670.5|1654.5|1670.59|1654.59|1669.6|1653.6|11
1641449350000|2022-01-06 06:09:10|1670.55|1654.55|1671.5|1655.5|1671.5|1655.5|1670.55|1654.55|10
1641449360000|2022-01-06 06:09:20|1671.59|1655.59|1671.41|1655.41|1672.5|1656.5|1671.41|1655.41|9
1641449370000|2022-01-06 06:09:30|1671.5|1655.5|1671.6|1655.6|1671.75|1655.75|1671.4|1655.4|9
1641449380000|2022-01-06 06:09:40|1672.1|1656.1|1673.1|1657.1|1673.14|1657.14|1672.1|1656.1|10
1641449390000|2022-01-06 06:09:50|1673.26|1657.26|1672.99|1656.99|1673.26|1657.26|1672.97|1656.97|6
1641449400000|2022-01-06 06:10:00|1672.92|1656.92|1672.92|1656.92|1672.92|1656.92|1672.92|1656.92|1
1641449410000|2022-01-06 06:10:10|1672.5|1656.5|1672.92|1656.92|1672.92|1656.92|1672.5|1656.5|2
1641449420000|2022-01-06 06:10:20|1672.66|1656.66|1672.66|1656.66|1672.66|1656.66|1672.66|1656.66|1
1641449430000|2022-01-06 06:10:30|1673.12|1657.12|1673.59|1657.59|1673.59|1657.59|1673.09|1657.09|11
1641449440000|2022-01-06 06:10:40|1673.5|1657.5|1673.6|1657.6|1673.6|1657.6|1673.5|1657.5|3
1641449460000|2022-01-06 06:11:00|1673.55|1657.55|1672.58|1656.58|1673.55|1657.55|1672.58|1656.58|6
1641449470000|2022-01-06 06:11:10|1672.1|1656.1|1672.5|1656.5|1672.5|1656.5|1671.5|1655.5|13
1641449480000|2022-01-06 06:11:20|1672.11|1656.11|1671.5|1655.5|1672.5|1656.5|1671.5|1655.5|9
1641449490000|2022-01-06 06:11:30|1671.54|1655.54|1671.21|1655.21|1671.54|1655.54|1670.87|1654.87|10
1641449500000|2022-01-06 06:11:40|1671.57|1655.57|1671.45|1655.45|1671.65|1655.65|1671.45|1655.45|5
1641449510000|2022-01-06 06:11:50|1671.06|1655.06|1670.84|1654.84|1671.45|1655.45|1670.84|1654.84|7
1641449520000|2022-01-06 06:12:00|1671.3|1655.3|1671.65|1655.65|1671.65|1655.65|1671.3|1655.3|5
1641449530000|2022-01-06 06:12:10|1671.47|1655.47|1671.78|1655.78|1671.78|1655.78|1671.47|1655.47|2
1641449540000|2022-01-06 06:12:20|1671.95|1655.95|1673.1|1657.1|1673.1|1657.1|1671.95|1655.95|5
1641449550000|2022-01-06 06:12:30|1673.86|1657.86|1673.9|1657.9|1673.96|1657.96|1673.66|1657.66|11
1641449560000|2022-01-06 06:12:40|1674.4|1658.4|1675|1659|1675|1659|1674.4|1658.4|2
1641449570000|2022-01-06 06:12:50|1675.6|1659.6|1676.25|1660.25|1676.25|1660.25|1675.45|1659.45|15
1641449580000|2022-01-06 06:13:00|1676.75|1660.75|1677.5|1661.5|1677.5|1661.5|1676.75|1660.75|8
1641449590000|2022-01-06 06:13:10|1677.85|1661.85|1677.9|1661.9|1678.3|1662.3|1677.7|1661.7|12
1641449600000|2022-01-06 06:13:20|1678.19|1662.19|1679.19|1663.19|1679.77|1663.77|1677.9|1661.9|14
1641449610000|2022-01-06 06:13:30|1679.5|1663.5|1679.48|1663.48|1679.85|1663.85|1679.34|1663.34|5
1641449620000|2022-01-06 06:13:40|1679.34|1663.34|1678.05|1662.05|1679.34|1663.34|1677.94|1661.94|8
1641449630000|2022-01-06 06:13:50|1678|1662|1680|1664|1680|1664|1678|1662|7
1641449640000|2022-01-06 06:14:00|1679.9|1663.9|1679.79|1663.79|1680.5|1664.5|1679.62|1663.62|7
1641449650000|2022-01-06 06:14:10|1679.71|1663.71|1679.83|1663.83|1679.83|1663.83|1679.71|1663.71|2
1641449660000|2022-01-06 06:14:20|1679.79|1663.79|1680.9|1664.9|1680.9|1664.9|1679.59|1663.59|5
1641449670000|2022-01-06 06:14:30|1680.6|1664.6|1681|1665|1681|1665|1680.5|1664.5|5
1641449680000|2022-01-06 06:14:40|1681.16|1665.16|1681.5|1665.5|1681.5|1665.5|1681.16|1665.16|3
1641449690000|2022-01-06 06:14:50|1682.02|1666.02|1682.5|1666.5|1682.5|1666.5|1681.8|1665.8|7
1641449700000|2022-01-06 06:15:00|1682.16|1666.16|1680.06|1664.06|1682.16|1666.16|1679.72|1663.72|9
1641449710000|2022-01-06 06:15:10|1679.89|1663.89|1679.5|1663.5|1679.89|1663.89|1678.5|1662.5|13
1641449720000|2022-01-06 06:15:20|1679.38|1663.38|1678.85|1662.85|1679.38|1663.38|1678.85|1662.85|5
1641449730000|2022-01-06 06:15:30|1679.33|1663.33|1680.62|1664.62|1680.62|1664.62|1679.33|1663.33|7
1641449740000|2022-01-06 06:15:40|1680.9|1664.9|1682.41|1666.41|1682.66|1666.66|1680.9|1664.9|8
1641449750000|2022-01-06 06:15:50|1682.36|1666.36|1682.44|1666.44|1682.5|1666.5|1682.36|1666.36|8
1641449760000|2022-01-06 06:16:00|1682.5|1666.5|1682.42|1666.42|1682.5|1666.5|1682.42|1666.42|2
1641449770000|2022-01-06 06:16:10|1682.5|1666.5|1682.52|1666.52|1683|1667|1682.5|1666.5|6
1641449780000|2022-01-06 06:16:20|1682.44|1666.44|1683.57|1667.57|1683.57|1667.57|1682.44|1666.44|8
1641449790000|2022-01-06 06:16:30|1683.9|1667.9|1684.41|1668.41|1684.67|1668.67|1683.9|1667.9|8
1641449800000|2022-01-06 06:16:40|1684.5|1668.5|1683.27|1667.27|1684.89|1668.89|1683.27|1667.27|14
1641449810000|2022-01-06 06:16:50|1683.59|1667.59|1683.34|1667.34|1683.87|1667.87|1683.34|1667.34|8
1641449820000|2022-01-06 06:17:00|1683.17|1667.17|1683.22|1667.22|1683.34|1667.34|1683.17|1667.17|3
1641449830000|2022-01-06 06:17:10|1683.5|1667.5|1683.22|1667.22|1683.5|1667.5|1683.22|1667.22|6
1641449840000|2022-01-06 06:17:20|1683.27|1667.27|1684.51|1668.51|1684.51|1668.51|1683.27|1667.27|3
1641449850000|2022-01-06 06:17:30|1684.6|1668.6|1684.66|1668.66|1684.66|1668.66|1684.51|1668.51|3
1641449860000|2022-01-06 06:17:40|1685.5|1669.5|1685.57|1669.57|1686|1670|1685.5|1669.5|5
1641449870000|2022-01-06 06:17:50|1685.82|1669.82|1686.68|1670.68|1686.68|1670.68|1685.82|1669.82|4
1641449880000|2022-01-06 06:18:00|1686.52|1670.52|1686.5|1670.5|1686.52|1670.52|1686.5|1670.5|2
1641449890000|2022-01-06 06:18:10|1686.07|1670.07|1686.5|1670.5|1686.5|1670.5|1686.07|1670.07|2
1641449900000|2022-01-06 06:18:20|1686.07|1670.07|1687.12|1671.12|1687.12|1671.12|1686.07|1670.07|6
1641449910000|2022-01-06 06:18:30|1687.5|1671.5|1687.5|1671.5|1687.5|1671.5|1687.5|1671.5|1
1641449920000|2022-01-06 06:18:40|1687.12|1671.12|1687.22|1671.22|1687.22|1671.22|1687.12|1671.12|4
1641449930000|2022-01-06 06:18:50|1687.1|1671.1|1687.5|1671.5|1687.74|1671.74|1687.1|1671.1|10
1641449960000|2022-01-06 06:19:20|1687.4|1671.4|1687.5|1671.5|1688|1672|1687.12|1671.12|6
1641449970000|2022-01-06 06:19:30|1688|1672|1688.51|1672.51|1688.51|1672.51|1687.84|1671.84|7
1641449980000|2022-01-06 06:19:40|1688.58|1672.58|1689.37|1673.37|1689.62|1673.62|1688.51|1672.51|12
1641449990000|2022-01-06 06:19:50|1689.17|1673.17|1689.17|1673.17|1689.5|1673.5|1689.02|1673.02|8
1641450000000|2022-01-06 06:20:00|1689.5|1673.5|1687.57|1671.57|1689.5|1673.5|1687.19|1671.19|11
1641450010000|2022-01-06 06:20:10|1687.5|1671.5|1687.12|1671.12|1687.5|1671.5|1687.12|1671.12|2
1641450020000|2022-01-06 06:20:20|1687.31|1671.31|1688|1672|1688|1672|1687.29|1671.29|3
1641450030000|2022-01-06 06:20:30|1688.5|1672.5|1688.85|1672.85|1689.05|1673.05|1688.5|1672.5|4
1641450040000|2022-01-06 06:20:40|1688.35|1672.35|1687.29|1671.29|1688.48|1672.48|1687.29|1671.29|10
1641450050000|2022-01-06 06:20:50|1687.25|1671.25|1686.5|1670.5|1687.25|1671.25|1686.1|1670.1|4
1641450060000|2022-01-06 06:21:00|1686.38|1670.38|1686.56|1670.56|1686.56|1670.56|1686.3|1670.3|6
1641450070000|2022-01-06 06:21:10|1687.14|1671.14|1687.5|1671.5|1687.57|1671.57|1687.03|1671.03|9
1641450080000|2022-01-06 06:21:20|1687.62|1671.62|1688.5|1672.5|1688.5|1672.5|1687.62|1671.62|4
1641450090000|2022-01-06 06:21:30|1688.61|1672.61|1688.29|1672.29|1688.61|1672.61|1688|1672|4
1641450100000|2022-01-06 06:21:40|1688.22|1672.22|1688.8|1672.8|1688.8|1672.8|1688.22|1672.22|6
1641450110000|2022-01-06 06:21:50|1688.75|1672.75|1687.95|1671.95|1688.78|1672.78|1687.95|1671.95|6
1641450120000|2022-01-06 06:22:00|1687.96|1671.96|1688.14|1672.14|1688.14|1672.14|1687.55|1671.55|6
1641450130000|2022-01-06 06:22:10|1688.5|1672.5|1688.37|1672.37|1688.5|1672.5|1688.37|1672.37|6
1641450150000|2022-01-06 06:22:30|1688.41|1672.41|1689.12|1673.12|1689.12|1673.12|1688.41|1672.41|2
1641450160000|2022-01-06 06:22:40|1689.32|1673.32|1689.32|1673.32|1689.32|1673.32|1689.32|1673.32|1
1641450170000|2022-01-06 06:22:50|1689.08|1673.08|1688.5|1672.5|1689.08|1673.08|1688.22|1672.22|8
1641450180000|2022-01-06 06:23:00|1688.55|1672.55|1688.91|1672.91|1688.91|1672.91|1688.55|1672.55|2
1641450190000|2022-01-06 06:23:10|1688.94|1672.94|1688.5|1672.5|1688.96|1672.96|1688.5|1672.5|4
1641450200000|2022-01-06 06:23:20|1688.7|1672.7|1688.7|1672.7|1689|1673|1688.7|1672.7|3
1641450210000|2022-01-06 06:23:30|1688.65|1672.65|1689.5|1673.5|1689.5|1673.5|1688.65|1672.65|3
1641450220000|2022-01-06 06:23:40|1690.5|1674.5|1690|1674|1690.5|1674.5|1690|1674|4
1641450230000|2022-01-06 06:23:50|1690.13|1674.13|1690.42|1674.42|1690.5|1674.5|1689.65|1673.65|10
1641450240000|2022-01-06 06:24:00|1690.5|1674.5|1690.43|1674.43|1690.5|1674.5|1690.42|1674.42|9
1641450250000|2022-01-06 06:24:10|1689.85|1673.85|1689.5|1673.5|1689.85|1673.85|1689.5|1673.5|3
1641450260000|2022-01-06 06:24:20|1689.43|1673.43|1688.5|1672.5|1689.43|1673.43|1688.42|1672.42|11
1641450270000|2022-01-06 06:24:30|1688.44|1672.44|1688.37|1672.37|1688.5|1672.5|1688.3|1672.3|8
1641450280000|2022-01-06 06:24:40|1688.5|1672.5|1688.5|1672.5|1688.5|1672.5|1688.5|1672.5|1
1641450310000|2022-01-06 06:25:10|1688.99|1672.99|1688.6|1672.6|1689.49|1673.49|1688.6|1672.6|6
1641450320000|2022-01-06 06:25:20|1688.7|1672.7|1688.6|1672.6|1688.73|1672.73|1688.6|1672.6|5
1641450330000|2022-01-06 06:25:30|1688.73|1672.73|1687.55|1671.55|1688.73|1672.73|1687.55|1671.55|11
1641450340000|2022-01-06 06:25:40|1687.5|1671.5|1688.18|1672.18|1688.18|1672.18|1687.5|1671.5|4
1641450350000|2022-01-06 06:25:50|1688.5|1672.5|1688.5|1672.5|1688.5|1672.5|1688.36|1672.36|7
1641450360000|2022-01-06 06:26:00|1688.34|1672.34|1688.65|1672.65|1688.82|1672.82|1688.34|1672.34|8
1641450370000|2022-01-06 06:26:10|1688.57|1672.57|1687.5|1671.5|1688.57|1672.57|1687.35|1671.35|6
1641450390000|2022-01-06 06:26:30|1687.58|1671.58|1687.5|1671.5|1687.68|1671.68|1687.5|1671.5|8
1641450400000|2022-01-06 06:26:40|1687.38|1671.38|1687.38|1671.38|1687.38|1671.38|1687.38|1671.38|1
1641450410000|2022-01-06 06:26:50|1687.5|1671.5|1687.5|1671.5|1687.5|1671.5|1687.36|1671.36|3
1641450420000|2022-01-06 06:27:00|1687.35|1671.35|1685.13|1669.13|1687.5|1671.5|1684.7|1668.7|11
1641450430000|2022-01-06 06:27:10|1685.09|1669.09|1684.26|1668.26|1685.5|1669.5|1684.1|1668.1|9
1641450440000|2022-01-06 06:27:20|1683.75|1667.75|1684.1|1668.1|1684.13|1668.13|1683.65|1667.65|7
1641450450000|2022-01-06 06:27:30|1683.75|1667.75|1683.5|1667.5|1683.75|1667.75|1683.5|1667.5|3
1641450460000|2022-01-06 06:27:40|1683.55|1667.55|1683.55|1667.55|1683.55|1667.55|1683.55|1667.55|1
1641450470000|2022-01-06 06:27:50|1683.5|1667.5|1683.5|1667.5|1683.5|1667.5|1683.5|1667.5|1
1641450480000|2022-01-06 06:28:00|1683.55|1667.55|1682.51|1666.51|1683.55|1667.55|1682.43|1666.43|8
1641450490000|2022-01-06 06:28:10|1682.44|1666.44|1682.34|1666.34|1682.44|1666.44|1681.67|1665.67|7
1641450500000|2022-01-06 06:28:20|1682.25|1666.25|1682.68|1666.68|1682.75|1666.75|1682.25|1666.25|5
1641450510000|2022-01-06 06:28:30|1682.44|1666.44|1683.25|1667.25|1683.25|1667.25|1682.44|1666.44|9
1641450520000|2022-01-06 06:28:40|1683.45|1667.45|1682.5|1666.5|1683.45|1667.45|1682.5|1666.5|7
1641450530000|2022-01-06 06:28:50|1682.55|1666.55|1680.5|1664.5|1682.55|1666.55|1680.5|1664.5|10
1641450540000|2022-01-06 06:29:00|1680.25|1664.25|1680.22|1664.22|1680.31|1664.31|1679.9|1663.9|6
1641450550000|2022-01-06 06:29:10|1680.5|1664.5|1679.5|1663.5|1680.5|1664.5|1679.22|1663.22|10
1641450570000|2022-01-06 06:29:30|1679.29|1663.29|1679.74|1663.74|1679.74|1663.74|1679.29|1663.29|3
1641450580000|2022-01-06 06:29:40|1679.75|1663.75|1679.97|1663.97|1679.97|1663.97|1679.75|1663.75|4
1641450590000|2022-01-06 06:29:50|1679.75|1663.75|1680.19|1664.19|1680.19|1664.19|1679.75|1663.75|5
1641450600000|2022-01-06 06:30:00|1680.12|1664.12|1680.04|1664.04|1680.5|1664.5|1679.94|1663.94|9
1641450610000|2022-01-06 06:30:10|1680.44|1664.44|1678.62|1662.62|1680.44|1664.44|1678.5|1662.5|13
1641450620000|2022-01-06 06:30:20|1678.5|1662.5|1678.5|1662.5|1678.8|1662.8|1678.5|1662.5|5
1641450630000|2022-01-06 06:30:30|1679|1663|1680|1664|1680|1664|1679|1663|3
1641450640000|2022-01-06 06:30:40|1680.19|1664.19|1680.5|1664.5|1680.9|1664.9|1680.19|1664.19|4
1641450650000|2022-01-06 06:30:50|1680.39|1664.39|1680.5|1664.5|1680.5|1664.5|1680.39|1664.39|2
1641450660000|2022-01-06 06:31:00|1680.6|1664.6|1681|1665|1681|1665|1680.6|1664.6|3
1641450670000|2022-01-06 06:31:10|1681.5|1665.5|1681.5|1665.5|1681.75|1665.75|1681.44|1665.44|6
1641450680000|2022-01-06 06:31:20|1681.22|1665.22|1680.38|1664.38|1681.22|1665.22|1680.38|1664.38|8
1641450690000|2022-01-06 06:31:30|1680.52|1664.52|1680.39|1664.39|1680.52|1664.52|1680.35|1664.35|3
1641450700000|2022-01-06 06:31:40|1680.47|1664.47|1681.32|1665.32|1681.32|1665.32|1680.38|1664.38|6
1641450710000|2022-01-06 06:31:50|1681.45|1665.45|1682.65|1666.65|1682.65|1666.65|1681.45|1665.45|5
1641450720000|2022-01-06 06:32:00|1682.73|1666.73|1681.61|1665.61|1682.73|1666.73|1681.61|1665.61|9
1641450730000|2022-01-06 06:32:10|1681.5|1665.5|1681.5|1665.5|1681.5|1665.5|1681.5|1665.5|1
1641450740000|2022-01-06 06:32:20|1681.13|1665.13|1681.61|1665.61|1681.61|1665.61|1681.13|1665.13|5
1641450750000|2022-01-06 06:32:30|1681.46|1665.46|1681.46|1665.46|1681.46|1665.46|1681.46|1665.46|1
1641450760000|2022-01-06 06:32:40|1681.61|1665.61|1681.5|1665.5|1681.61|1665.61|1681.5|1665.5|2
1641450770000|2022-01-06 06:32:50|1681.55|1665.55|1680.62|1664.62|1681.55|1665.55|1680.58|1664.58|9
1641450780000|2022-01-06 06:33:00|1680.58|1664.58|1680.5|1664.5|1680.65|1664.65|1680.4|1664.4|6
1641450790000|2022-01-06 06:33:10|1680.44|1664.44|1680.55|1664.55|1680.55|1664.55|1680.44|1664.44|2
1641450800000|2022-01-06 06:33:20|1680.2|1664.2|1680.2|1664.2|1680.2|1664.2|1680.2|1664.2|1
1641450810000|2022-01-06 06:33:30|1680.15|1664.15|1679.65|1663.65|1680.15|1664.15|1679.5|1663.5|3
1641450820000|2022-01-06 06:33:40|1679.75|1663.75|1678.5|1662.5|1680.05|1664.05|1678.5|1662.5|7
1641450830000|2022-01-06 06:33:50|1678.69|1662.69|1677.5|1661.5|1678.92|1662.92|1677.5|1661.5|8
1641450840000|2022-01-06 06:34:00|1677|1661|1676.5|1660.5|1677.5|1661.5|1676.5|1660.5|7
1641450850000|2022-01-06 06:34:10|1676.32|1660.32|1674.89|1658.89|1676.32|1660.32|1674.89|1658.89|11
1641450860000|2022-01-06 06:34:20|1674.65|1658.65|1673.42|1657.42|1674.8|1658.8|1673.42|1657.42|11
1641450870000|2022-01-06 06:34:30|1673.17|1657.17|1671.5|1655.5|1673.17|1657.17|1670.79|1654.79|21
1641450880000|2022-01-06 06:34:40|1671.65|1655.65|1670.81|1654.81|1671.65|1655.65|1670.81|1654.81|5
1641450890000|2022-01-06 06:34:50|1670.52|1654.52|1670.5|1654.5|1670.83|1654.83|1670.5|1654.5|6
1641450900000|2022-01-06 06:35:00|1670.74|1654.74|1672.25|1656.25|1672.25|1656.25|1670.59|1654.59|8
1641450910000|2022-01-06 06:35:10|1672.33|1656.33|1672.5|1656.5|1672.5|1656.5|1672.23|1656.23|11
1641450920000|2022-01-06 06:35:20|1672.73|1656.73|1672.43|1656.43|1672.73|1656.73|1672.43|1656.43|6
1641450930000|2022-01-06 06:35:30|1672.37|1656.37|1672.33|1656.33|1672.37|1656.37|1672.33|1656.33|2
1641450940000|2022-01-06 06:35:40|1672.5|1656.5|1672.36|1656.36|1672.5|1656.5|1672.36|1656.36|2
1641450950000|2022-01-06 06:35:50|1672.33|1656.33|1671.41|1655.41|1672.5|1656.5|1671.29|1655.29|16
1641450960000|2022-01-06 06:36:00|1671.5|1655.5|1671.88|1655.88|1671.88|1655.88|1671.41|1655.41|4
1641450970000|2022-01-06 06:36:10|1671.75|1655.75|1672.6|1656.6|1672.6|1656.6|1671.75|1655.75|4
1641450980000|2022-01-06 06:36:20|1673|1657|1671.38|1655.38|1673.38|1657.38|1671.29|1655.29|14
1641450990000|2022-01-06 06:36:30|1671.5|1655.5|1670.61|1654.61|1671.5|1655.5|1670.61|1654.61|6
1641451000000|2022-01-06 06:36:40|1670.58|1654.58|1670.5|1654.5|1670.7|1654.7|1670.5|1654.5|3
1641451010000|2022-01-06 06:36:50|1671.09|1655.09|1671.19|1655.19|1671.29|1655.29|1670.85|1654.85|8
1641451020000|2022-01-06 06:37:00|1671|1655|1671|1655|1671.13|1655.13|1670.88|1654.88|5
1641451030000|2022-01-06 06:37:10|1671.5|1655.5|1670.5|1654.5|1671.5|1655.5|1670.5|1654.5|11
1641451040000|2022-01-06 06:37:20|1670.52|1654.52|1670.54|1654.54|1670.54|1654.54|1670.52|1654.52|2
1641451050000|2022-01-06 06:37:30|1670.09|1654.09|1669.5|1653.5|1670.09|1654.09|1668.95|1652.95|7
1641451060000|2022-01-06 06:37:40|1669.95|1653.95|1670.54|1654.54|1670.54|1654.54|1669.95|1653.95|5
1641451070000|2022-01-06 06:37:50|1671|1655|1671|1655|1671|1655|1671|1655|1
1641451080000|2022-01-06 06:38:00|1670.95|1654.95|1670.84|1654.84|1671.5|1655.5|1670.6|1654.6|8
1641451090000|2022-01-06 06:38:10|1670.52|1654.52|1669.55|1653.55|1670.59|1654.59|1669.55|1653.55|15
1641451100000|2022-01-06 06:38:20|1669|1653|1669.41|1653.41|1669.5|1653.5|1669|1653|7
1641451110000|2022-01-06 06:38:30|1669.5|1653.5|1669.5|1653.5|1669.5|1653.5|1669.28|1653.28|10
1641451120000|2022-01-06 06:38:40|1669.63|1653.63|1670.13|1654.13|1670.3|1654.3|1669.63|1653.63|4
1641451130000|2022-01-06 06:38:50|1670.3|1654.3|1670.3|1654.3|1670.3|1654.3|1670.12|1654.12|3
1641451140000|2022-01-06 06:39:00|1670.4|1654.4|1670.57|1654.57|1670.57|1654.57|1670.4|1654.4|2
1641451150000|2022-01-06 06:39:10|1670.67|1654.67|1670.67|1654.67|1670.92|1654.92|1670.67|1654.67|3
1641451160000|2022-01-06 06:39:20|1671.2|1655.2|1672|1656|1672|1656|1671.2|1655.2|8
1641451170000|2022-01-06 06:39:30|1672.55|1656.55|1671.93|1655.93|1673.14|1657.14|1671.93|1655.93|8
1641451180000|2022-01-06 06:39:40|1671.92|1655.92|1670.39|1654.39|1672.16|1656.16|1670.39|1654.39|16
1641451190000|2022-01-06 06:39:50|1670.5|1654.5|1669.75|1653.75|1670.5|1654.5|1669|1653|10
1641451200000|2022-01-06 06:40:00|1669.72|1653.72|1670.76|1654.76|1670.76|1654.76|1669.72|1653.72|11
1641451210000|2022-01-06 06:40:10|1670.9|1654.9|1670.35|1654.35|1670.9|1654.9|1670.32|1654.32|7
1641451220000|2022-01-06 06:40:20|1670.5|1654.5|1671|1655|1671.14|1655.14|1670.35|1654.35|10
1641451230000|2022-01-06 06:40:30|1670.95|1654.95|1670.32|1654.32|1671|1655|1670.22|1654.22|7
1641451240000|2022-01-06 06:40:40|1670.12|1654.12|1670.32|1654.32|1670.32|1654.32|1670.12|1654.12|2
1641451250000|2022-01-06 06:40:50|1670.09|1654.09|1670.1|1654.1|1670.5|1654.5|1670.09|1654.09|4
1641451260000|2022-01-06 06:41:00|1670.11|1654.11|1671|1655|1671|1655|1670.1|1654.1|6
1641451270000|2022-01-06 06:41:10|1670.35|1654.35|1670.5|1654.5|1670.5|1654.5|1670.23|1654.23|7
1641451280000|2022-01-06 06:41:20|1671.25|1655.25|1671.5|1655.5|1671.5|1655.5|1671.25|1655.25|4
1641451290000|2022-01-06 06:41:30|1671.17|1655.17|1671.36|1655.36|1671.5|1655.5|1671.17|1655.17|11
1641451300000|2022-01-06 06:41:40|1671.27|1655.27|1671.5|1655.5|1671.6|1655.6|1671.17|1655.17|8
1641451310000|2022-01-06 06:41:50|1671.6|1655.6|1672|1656|1672.35|1656.35|1671.6|1655.6|7
1641451320000|2022-01-06 06:42:00|1672.5|1656.5|1671.5|1655.5|1672.5|1656.5|1671.5|1655.5|4
1641451330000|2022-01-06 06:42:10|1672|1656|1672.5|1656.5|1672.5|1656.5|1672|1656|2
1641451350000|2022-01-06 06:42:30|1672.23|1656.23|1672.5|1656.5|1672.5|1656.5|1672.23|1656.23|2
1641451370000|2022-01-06 06:42:50|1672.75|1656.75|1671.32|1655.32|1672.75|1656.75|1671.32|1655.32|11
1641451380000|2022-01-06 06:43:00|1671.46|1655.46|1670.58|1654.58|1671.46|1655.46|1670.58|1654.58|7
1641451390000|2022-01-06 06:43:10|1670.53|1654.53|1670.5|1654.5|1670.55|1654.55|1670.39|1654.39|5
1641451400000|2022-01-06 06:43:20|1670.3|1654.3|1666.97|1650.97|1670.3|1654.3|1666.97|1650.97|11
1641451410000|2022-01-06 06:43:30|1666.62|1650.62|1666|1650|1666.95|1650.95|1665.06|1649.06|25
1641451420000|2022-01-06 06:43:40|1665.8|1649.8|1666.5|1650.5|1666.5|1650.5|1665.5|1649.5|7
1641451430000|2022-01-06 06:43:50|1666.78|1650.78|1666.38|1650.38|1666.78|1650.78|1666.38|1650.38|3
1641451440000|2022-01-06 06:44:00|1666.45|1650.45|1667.15|1651.15|1667.15|1651.15|1665.95|1649.95|12
1641451450000|2022-01-06 06:44:10|1667.5|1651.5|1669.56|1653.56|1669.74|1653.74|1667.5|1651.5|14
1641451460000|2022-01-06 06:44:20|1669.57|1653.57|1669.18|1653.18|1669.57|1653.57|1668.86|1652.86|7
1641451470000|2022-01-06 06:44:30|1669.5|1653.5|1668|1652|1669.54|1653.54|1668|1652|10
1641451480000|2022-01-06 06:44:40|1668.5|1652.5|1668.33|1652.33|1668.85|1652.85|1668.33|1652.33|8
1641451490000|2022-01-06 06:44:50|1668.13|1652.13|1667.27|1651.27|1668.87|1652.87|1667.27|1651.27|11
1641451500000|2022-01-06 06:45:00|1667.5|1651.5|1669.88|1653.88|1670.17|1654.17|1667.5|1651.5|16
1641451510000|2022-01-06 06:45:10|1669.87|1653.87|1669.5|1653.5|1669.87|1653.87|1668.85|1652.85|8
1641451520000|2022-01-06 06:45:20|1670.5|1654.5|1670.88|1654.88|1670.88|1654.88|1670.5|1654.5|2
1641451530000|2022-01-06 06:45:30|1671|1655|1671.5|1655.5|1671.7|1655.7|1671|1655|9
1641451540000|2022-01-06 06:45:40|1671.38|1655.38|1671.8|1655.8|1671.8|1655.8|1671.29|1655.29|6
1641451550000|2022-01-06 06:45:50|1671.65|1655.65|1672.5|1656.5|1672.5|1656.5|1671.65|1655.65|3
1641451560000|2022-01-06 06:46:00|1672.21|1656.21|1672|1656|1672.21|1656.21|1671.5|1655.5|5
1641451570000|2022-01-06 06:46:10|1672.5|1656.5|1673.5|1657.5|1674|1658|1672.5|1656.5|4
1641451580000|2022-01-06 06:46:20|1673.24|1657.24|1673.5|1657.5|1673.54|1657.54|1673.24|1657.24|4
1641451590000|2022-01-06 06:46:30|1673.37|1657.37|1673.09|1657.09|1673.78|1657.78|1672.33|1656.33|10
1641451600000|2022-01-06 06:46:40|1673.08|1657.08|1672.1|1656.1|1673.08|1657.08|1671.8|1655.8|13
1641451610000|2022-01-06 06:46:50|1672.13|1656.13|1672.5|1656.5|1672.5|1656.5|1671.49|1655.49|7
1641451620000|2022-01-06 06:47:00|1672.65|1656.65|1672|1656|1672.65|1656.65|1672|1656|5
1641451630000|2022-01-06 06:47:10|1672.04|1656.04|1670.62|1654.62|1672.04|1656.04|1670.5|1654.5|8
1641451640000|2022-01-06 06:47:20|1670.82|1654.82|1671.03|1655.03|1671.03|1655.03|1670.67|1654.67|9
1641451650000|2022-01-06 06:47:30|1670.84|1654.84|1669.71|1653.71|1670.84|1654.84|1669.47|1653.47|17
1641451660000|2022-01-06 06:47:40|1669.51|1653.51|1669.16|1653.16|1669.51|1653.51|1669.16|1653.16|4
1641451670000|2022-01-06 06:47:50|1669.17|1653.17|1669.9|1653.9|1669.9|1653.9|1669.15|1653.15|13
1641451680000|2022-01-06 06:48:00|1669.82|1653.82|1670.2|1654.2|1670.5|1654.5|1669.82|1653.82|5
1641451690000|2022-01-06 06:48:10|1670.05|1654.05|1670.72|1654.72|1670.72|1654.72|1670.05|1654.05|8
1641451700000|2022-01-06 06:48:20|1671.22|1655.22|1672.48|1656.48|1672.5|1656.5|1671.22|1655.22|4
1641451710000|2022-01-06 06:48:30|1672.26|1656.26|1672.48|1656.48|1672.48|1656.48|1672.26|1656.26|6
1641451720000|2022-01-06 06:48:40|1672.8|1656.8|1672.5|1656.5|1672.9|1656.9|1672.23|1656.23|10
1641451730000|2022-01-06 06:48:50|1672.4|1656.4|1672.5|1656.5|1672.5|1656.5|1672.4|1656.4|2
1641451740000|2022-01-06 06:49:00|1672.75|1656.75|1672.41|1656.41|1672.75|1656.75|1672.41|1656.41|6
1641451750000|2022-01-06 06:49:10|1672.3|1656.3|1671.09|1655.09|1672.49|1656.49|1670.95|1654.95|11
1641451760000|2022-01-06 06:49:20|1671.37|1655.37|1671|1655|1671.37|1655.37|1670.95|1654.95|5
1641451770000|2022-01-06 06:49:30|1671.25|1655.25|1671|1655|1671.25|1655.25|1671|1655|2
1641451780000|2022-01-06 06:49:40|1671.29|1655.29|1670.65|1654.65|1671.29|1655.29|1670.4|1654.4|8
1641451790000|2022-01-06 06:49:50|1670.57|1654.57|1670.32|1654.32|1670.65|1654.65|1670.32|1654.32|8
1641451800000|2022-01-06 06:50:00|1670.55|1654.55|1671|1655|1671.07|1655.07|1670.32|1654.32|11
1641451810000|2022-01-06 06:50:10|1670.84|1654.84|1670.73|1654.73|1671.03|1655.03|1670.61|1654.61|6
1641451820000|2022-01-06 06:50:20|1670.74|1654.74|1671.22|1655.22|1671.22|1655.22|1670.73|1654.73|5
1641451830000|2022-01-06 06:50:30|1671.06|1655.06|1671.34|1655.34|1671.34|1655.34|1671.06|1655.06|2
1641451840000|2022-01-06 06:50:40|1670.89|1654.89|1670.4|1654.4|1670.89|1654.89|1670.27|1654.27|5
1641451850000|2022-01-06 06:50:50|1670.62|1654.62|1670.31|1654.31|1670.62|1654.62|1670.27|1654.27|5
1641451860000|2022-01-06 06:51:00|1670.27|1654.27|1670.27|1654.27|1670.5|1654.5|1670.27|1654.27|6
1641451870000|2022-01-06 06:51:10|1670.12|1654.12|1668.59|1652.59|1670.12|1654.12|1668.5|1652.5|6
1641451880000|2022-01-06 06:51:20|1668.23|1652.23|1667.5|1651.5|1668.5|1652.5|1667.4|1651.4|9
1641451890000|2022-01-06 06:51:30|1667.32|1651.32|1666.66|1650.66|1667.55|1651.55|1666.66|1650.66|13
1641451900000|2022-01-06 06:51:40|1666.95|1650.95|1666|1650|1666.95|1650.95|1665.66|1649.66|9
1641451910000|2022-01-06 06:51:50|1665.75|1649.75|1666|1650|1666|1650|1665.26|1649.26|3
1641451920000|2022-01-06 06:52:00|1665.9|1649.9|1665.07|1649.07|1665.9|1649.9|1665.07|1649.07|4
1641451930000|2022-01-06 06:52:10|1665.04|1649.04|1664.27|1648.27|1665.19|1649.19|1664.02|1648.02|14
1641451940000|2022-01-06 06:52:20|1664.26|1648.26|1663.45|1647.45|1664.27|1648.27|1663.19|1647.19|7
1641451950000|2022-01-06 06:52:30|1663.69|1647.69|1663.44|1647.44|1664|1648|1663.44|1647.44|11
1641451960000|2022-01-06 06:52:40|1663.75|1647.75|1664.65|1648.65|1665.15|1649.15|1663.75|1647.75|9
1641451970000|2022-01-06 06:52:50|1664.8|1648.8|1664.05|1648.05|1664.85|1648.85|1664.05|1648.05|6
1641451990000|2022-01-06 06:53:10|1663.8|1647.8|1665.04|1649.04|1665.34|1649.34|1663.4|1647.4|12
1641452000000|2022-01-06 06:53:20|1665.2|1649.2|1666|1650|1666|1650|1665.2|1649.2|6
1641452010000|2022-01-06 06:53:30|1666.5|1650.5|1665.5|1649.5|1666.5|1650.5|1665.5|1649.5|6
1641452020000|2022-01-06 06:53:40|1665.83|1649.83|1665.98|1649.98|1665.99|1649.99|1665.82|1649.82|8
1641452030000|2022-01-06 06:53:50|1666.48|1650.48|1666.5|1650.5|1667.01|1651.01|1666.48|1650.48|5
1641452040000|2022-01-06 06:54:00|1666.24|1650.24|1665.84|1649.84|1666.37|1650.37|1665.72|1649.72|10
1641452050000|2022-01-06 06:54:10|1665.79|1649.79|1666|1650|1666|1650|1665.75|1649.75|7
1641452060000|2022-01-06 06:54:20|1666.19|1650.19|1666.66|1650.66|1666.99|1650.99|1666.19|1650.19|5
1641452070000|2022-01-06 06:54:30|1666.78|1650.78|1669.5|1653.5|1669.5|1653.5|1666.78|1650.78|4
1641452080000|2022-01-06 06:54:40|1669|1653|1670.61|1654.61|1670.88|1654.88|1669|1653|8
1641452090000|2022-01-06 06:54:50|1670.88|1654.88|1672.5|1656.5|1672.5|1656.5|1670.88|1654.88|12
1641452100000|2022-01-06 06:55:00|1673|1657|1673.7|1657.7|1673.7|1657.7|1673|1657|9
1641452110000|2022-01-06 06:55:10|1674.11|1658.11|1674.9|1658.9|1674.9|1658.9|1674|1658|10
1641452120000|2022-01-06 06:55:20|1674.98|1658.98|1675|1659|1675|1659|1674.9|1658.9|3
1641452130000|2022-01-06 06:55:30|1675.29|1659.29|1675.52|1659.52|1675.52|1659.52|1675|1659|4
1641452140000|2022-01-06 06:55:40|1675.89|1659.89|1675.89|1659.89|1675.89|1659.89|1675.52|1659.52|4
1641452150000|2022-01-06 06:55:50|1675.65|1659.65|1675.5|1659.5|1675.89|1659.89|1675.5|1659.5|3
1641452160000|2022-01-06 06:56:00|1675.45|1659.45|1674.65|1658.65|1675.45|1659.45|1673.55|1657.55|17
1641452170000|2022-01-06 06:56:10|1674.74|1658.74|1675.5|1659.5|1675.5|1659.5|1674.74|1658.74|3
1641452180000|2022-01-06 06:56:20|1676.52|1660.52|1676.92|1660.92|1676.92|1660.92|1676.52|1660.52|3
1641452190000|2022-01-06 06:56:30|1677.42|1661.42|1677.42|1661.42|1677.42|1661.42|1677.42|1661.42|1
1641452200000|2022-01-06 06:56:40|1677.45|1661.45|1675.92|1659.92|1677.45|1661.45|1675.92|1659.92|9
1641452210000|2022-01-06 06:56:50|1675.88|1659.88|1675.82|1659.82|1675.88|1659.88|1675.82|1659.82|2
1641452220000|2022-01-06 06:57:00|1675.3|1659.3|1675.5|1659.5|1675.5|1659.5|1675.3|1659.3|2
1641452230000|2022-01-06 06:57:10|1675.6|1659.6|1676.5|1660.5|1676.5|1660.5|1675.6|1659.6|4
1641452240000|2022-01-06 06:57:20|1677|1661|1677|1661|1677|1661|1677|1661|1
1641452250000|2022-01-06 06:57:30|1677.45|1661.45|1677.45|1661.45|1677.45|1661.45|1677.45|1661.45|1
1641452270000|2022-01-06 06:57:50|1677.4|1661.4|1677.45|1661.45|1677.45|1661.45|1677.4|1661.4|3
1641452280000|2022-01-06 06:58:00|1677.33|1661.33|1677.5|1661.5|1677.5|1661.5|1677.33|1661.33|3
1641452290000|2022-01-06 06:58:10|1677.41|1661.41|1677.36|1661.36|1677.41|1661.41|1677.36|1661.36|2
1641452300000|2022-01-06 06:58:20|1677.5|1661.5|1676.98|1660.98|1677.5|1661.5|1676.98|1660.98|5
1641452310000|2022-01-06 06:58:30|1677.45|1661.45|1676.91|1660.91|1677.45|1661.45|1676.91|1660.91|4
1641452320000|2022-01-06 06:58:40|1676.98|1660.98|1677.45|1661.45|1677.45|1661.45|1676.98|1660.98|2
1641452330000|2022-01-06 06:58:50|1677.25|1661.25|1676.5|1660.5|1677.25|1661.25|1676.5|1660.5|6
1641452340000|2022-01-06 06:59:00|1676.6|1660.6|1677|1661|1677|1661|1676.5|1660.5|5
1641452350000|2022-01-06 06:59:10|1676.72|1660.72|1676.72|1660.72|1676.72|1660.72|1676.72|1660.72|1
1641452360000|2022-01-06 06:59:20|1677.12|1661.12|1677.42|1661.42|1677.42|1661.42|1677.12|1661.12|4
1641452370000|2022-01-06 06:59:30|1677.5|1661.5|1678.2|1662.2|1678.2|1662.2|1677.5|1661.5|5
1641452380000|2022-01-06 06:59:40|1677.85|1661.85|1676.66|1660.66|1677.85|1661.85|1676.42|1660.42|9
1641452390000|2022-01-06 06:59:50|1676.41|1660.41|1676.75|1660.75|1676.96|1660.96|1676.41|1660.41|11
1641452400000|2022-01-06 07:00:00|1676.92|1660.92|1676.17|1660.17|1676.97|1660.97|1676.17|1660.17|9
1641452410000|2022-01-06 07:00:10|1675.77|1659.77|1673.58|1657.58|1675.79|1659.79|1673.41|1657.41|19
1641452420000|2022-01-06 07:00:20|1673.3|1657.3|1673.75|1657.75|1673.75|1657.75|1672.8|1656.8|13
1641452430000|2022-01-06 07:00:30|1673.84|1657.84|1674|1658|1674.5|1658.5|1673.75|1657.75|16
1641452440000|2022-01-06 07:00:40|1673.82|1657.82|1672.87|1656.87|1673.82|1657.82|1672.87|1656.87|11
1641452450000|2022-01-06 07:00:50|1672.5|1656.5|1671.04|1655.04|1672.5|1656.5|1670.94|1654.94|14
1641452460000|2022-01-06 07:01:00|1671.08|1655.08|1672.34|1656.34|1672.34|1656.34|1671.08|1655.08|10
1641452470000|2022-01-06 07:01:10|1672.5|1656.5|1672.66|1656.66|1673.45|1657.45|1672.5|1656.5|15
1641452480000|2022-01-06 07:01:20|1672.57|1656.57|1671.65|1655.65|1672.57|1656.57|1671.65|1655.65|7
1641452490000|2022-01-06 07:01:30|1671.71|1655.71|1669.75|1653.75|1671.71|1655.71|1669.62|1653.62|14
1641452500000|2022-01-06 07:01:40|1669.61|1653.61|1670.55|1654.55|1670.55|1654.55|1668.8|1652.8|8
1641452510000|2022-01-06 07:01:50|1670.48|1654.48|1671|1655|1671|1655|1670.48|1654.48|4
1641452520000|2022-01-06 07:02:00|1671.29|1655.29|1672.13|1656.13|1672.34|1656.34|1671.29|1655.29|6
1641452530000|2022-01-06 07:02:10|1672.5|1656.5|1672.27|1656.27|1672.64|1656.64|1672.13|1656.13|6
1641452540000|2022-01-06 07:02:20|1672.23|1656.23|1673.67|1657.67|1673.67|1657.67|1672.23|1656.23|7
1641452550000|2022-01-06 07:02:30|1673.5|1657.5|1674.5|1658.5|1674.55|1658.55|1673.5|1657.5|6
1641452560000|2022-01-06 07:02:40|1674.8|1658.8|1676.5|1660.5|1676.5|1660.5|1674.8|1658.8|7
1641452570000|2022-01-06 07:02:50|1676.57|1660.57|1676.58|1660.58|1676.58|1660.58|1676.4|1660.4|4
1641452580000|2022-01-06 07:03:00|1676.42|1660.42|1677.46|1661.46|1677.46|1661.46|1676.42|1660.42|8
1641452590000|2022-01-06 07:03:10|1677.42|1661.42|1677.5|1661.5|1677.5|1661.5|1677.28|1661.28|6
1641452600000|2022-01-06 07:03:20|1678|1662|1679|1663|1679|1663|1678|1662|4
1641452610000|2022-01-06 07:03:30|1679.55|1663.55|1679.73|1663.73|1679.73|1663.73|1679.31|1663.31|6
1641452620000|2022-01-06 07:03:40|1679.91|1663.91|1682.25|1666.25|1682.5|1666.5|1679.91|1663.91|12
1641452630000|2022-01-06 07:03:50|1681.5|1665.5|1681.63|1665.63|1681.63|1665.63|1681.5|1665.5|2
1641452640000|2022-01-06 07:04:00|1682|1666|1682.29|1666.29|1682.5|1666.5|1682|1666|3
1641452650000|2022-01-06 07:04:10|1682|1666|1683.64|1667.64|1683.7|1667.7|1682|1666|13
1641452660000|2022-01-06 07:04:20|1683.13|1667.13|1683.65|1667.65|1683.65|1667.65|1683.1|1667.1|4
1641452670000|2022-01-06 07:04:30|1683.7|1667.7|1682.92|1666.92|1683.7|1667.7|1682.4|1666.4|11
1641452680000|2022-01-06 07:04:40|1682.91|1666.91|1682.6|1666.6|1682.91|1666.91|1681.95|1665.95|10
1641452690000|2022-01-06 07:04:50|1683|1667|1683.8|1667.8|1684|1668|1682.8|1666.8|9
1641452700000|2022-01-06 07:05:00|1683.7|1667.7|1683.8|1667.8|1683.8|1667.8|1683.7|1667.7|2
1641452710000|2022-01-06 07:05:10|1683.5|1667.5|1682.5|1666.5|1683.5|1667.5|1682.5|1666.5|7
1641452720000|2022-01-06 07:05:20|1682.38|1666.38|1682.5|1666.5|1682.5|1666.5|1682.38|1666.38|4
1641452730000|2022-01-06 07:05:30|1682.75|1666.75|1683.65|1667.65|1683.65|1667.65|1682.75|1666.75|5
1641452740000|2022-01-06 07:05:40|1683.55|1667.55|1683.65|1667.65|1683.65|1667.65|1683.3|1667.3|4
1641452750000|2022-01-06 07:05:50|1684|1668|1688.5|1672.5|1688.5|1672.5|1684|1668|20
1641452760000|2022-01-06 07:06:00|1689|1673|1687.25|1671.25|1689.5|1673.5|1687|1671|16
1641452770000|2022-01-06 07:06:10|1687.5|1671.5|1687.22|1671.22|1687.5|1671.5|1687.22|1671.22|2
1641452780000|2022-01-06 07:06:20|1687.5|1671.5|1685.5|1669.5|1687.5|1671.5|1683.8|1667.8|17
1641452790000|2022-01-06 07:06:30|1685|1669|1686.5|1670.5|1686.5|1670.5|1685|1669|9
1641452800000|2022-01-06 07:06:40|1686.85|1670.85|1687.1|1671.1|1687.13|1671.13|1686.85|1670.85|4
1641452810000|2022-01-06 07:06:50|1687|1671|1686.62|1670.62|1687.5|1671.5|1686.62|1670.62|15
1641452820000|2022-01-06 07:07:00|1686.5|1670.5|1685.09|1669.09|1686.5|1670.5|1684|1668|15
1641452830000|2022-01-06 07:07:10|1685.5|1669.5|1685.85|1669.85|1686.15|1670.15|1684.91|1668.91|12
1641452840000|2022-01-06 07:07:20|1686|1670|1686.25|1670.25|1686.5|1670.5|1686|1670|9
1641452850000|2022-01-06 07:07:30|1686.5|1670.5|1685.8|1669.8|1686.79|1670.79|1685.8|1669.8|21
1641452860000|2022-01-06 07:07:40|1685.98|1669.98|1686.81|1670.81|1686.82|1670.82|1685.91|1669.91|8
1641452870000|2022-01-06 07:07:50|1686.9|1670.9|1686.85|1670.85|1686.99|1670.99|1686.84|1670.84|9
1641452880000|2022-01-06 07:08:00|1686.82|1670.82|1686|1670|1686.82|1670.82|1685.75|1669.75|7
1641452890000|2022-01-06 07:08:10|1685.75|1669.75|1685.55|1669.55|1685.75|1669.75|1685.05|1669.05|6
1641452900000|2022-01-06 07:08:20|1685.5|1669.5|1686|1670|1686|1670|1685.5|1669.5|7
1641452910000|2022-01-06 07:08:30|1685.82|1669.82|1685.09|1669.09|1685.82|1669.82|1685.09|1669.09|5
1641452920000|2022-01-06 07:08:40|1685.5|1669.5|1684.25|1668.25|1685.5|1669.5|1683.91|1667.91|8
1641452930000|2022-01-06 07:08:50|1683.87|1667.87|1683.37|1667.37|1684.27|1668.27|1683.37|1667.37|12
1641452940000|2022-01-06 07:09:00|1682.85|1666.85|1683.5|1667.5|1683.5|1667.5|1682.85|1666.85|4
1641452950000|2022-01-06 07:09:10|1683|1667|1682.56|1666.56|1683.17|1667.17|1682.5|1666.5|8
1641452960000|2022-01-06 07:09:20|1682.5|1666.5|1680.55|1664.55|1682.5|1666.5|1680.55|1664.55|9
1641452970000|2022-01-06 07:09:30|1681|1665|1681.75|1665.75|1681.75|1665.75|1681|1665|3
1641452980000|2022-01-06 07:09:40|1682.5|1666.5|1682.5|1666.5|1683|1667|1682.5|1666.5|7
1641452990000|2022-01-06 07:09:50|1683|1667|1683.22|1667.22|1683.5|1667.5|1683|1667|9
1641453000000|2022-01-06 07:10:00|1683.5|1667.5|1683.37|1667.37|1683.85|1667.85|1683.08|1667.08|9
1641453010000|2022-01-06 07:10:10|1683.32|1667.32|1682.28|1666.28|1683.37|1667.37|1682.28|1666.28|9
1641453020000|2022-01-06 07:10:20|1682.53|1666.53|1681.29|1665.29|1682.53|1666.53|1681.29|1665.29|3
1641453030000|2022-01-06 07:10:30|1681|1665|1681|1665|1681|1665|1681|1665|1
1641453040000|2022-01-06 07:10:40|1680.7|1664.7|1682|1666|1682|1666|1680.7|1664.7|4
1641453050000|2022-01-06 07:10:50|1682.5|1666.5|1683.5|1667.5|1683.5|1667.5|1682.5|1666.5|3
1641453060000|2022-01-06 07:11:00|1683.73|1667.73|1683.72|1667.72|1683.73|1667.73|1683.05|1667.05|12
1641453070000|2022-01-06 07:11:10|1683.05|1667.05|1683.55|1667.55|1683.55|1667.55|1683.05|1667.05|2
1641453080000|2022-01-06 07:11:20|1683.5|1667.5|1683.79|1667.79|1683.79|1667.79|1683.5|1667.5|5
1641453090000|2022-01-06 07:11:30|1683.62|1667.62|1683.73|1667.73|1684|1668|1683.5|1667.5|4
1641453100000|2022-01-06 07:11:40|1683.69|1667.69|1682.5|1666.5|1683.69|1667.69|1682.5|1666.5|11
1641453110000|2022-01-06 07:11:50|1682.45|1666.45|1682.2|1666.2|1682.45|1666.45|1681.89|1665.89|4
1641453130000|2022-01-06 07:12:10|1682.31|1666.31|1683.5|1667.5|1683.5|1667.5|1682.31|1666.31|6
1641453140000|2022-01-06 07:12:20|1683.1|1667.1|1684.8|1668.8|1684.8|1668.8|1683.1|1667.1|6
1641453150000|2022-01-06 07:12:30|1684.55|1668.55|1684.5|1668.5|1684.92|1668.92|1684.5|1668.5|3
1641453160000|2022-01-06 07:12:40|1684.29|1668.29|1682.55|1666.55|1684.29|1668.29|1682.5|1666.5|13
1641453170000|2022-01-06 07:12:50|1681.92|1665.92|1681.51|1665.51|1681.92|1665.92|1681.33|1665.33|9
1641453180000|2022-01-06 07:13:00|1681.39|1665.39|1681.16|1665.16|1681.45|1665.45|1681.16|1665.16|5
1641453190000|2022-01-06 07:13:10|1680.83|1664.83|1681.28|1665.28|1681.28|1665.28|1680.83|1664.83|2
1641453200000|2022-01-06 07:13:20|1681.5|1665.5|1681.32|1665.32|1681.5|1665.5|1681.28|1665.28|3
1641453210000|2022-01-06 07:13:30|1681.18|1665.18|1679.39|1663.39|1681.45|1665.45|1679|1663|16
1641453220000|2022-01-06 07:13:40|1679.58|1663.58|1680.5|1664.5|1680.5|1664.5|1679.08|1663.08|8
1641453230000|2022-01-06 07:13:50|1681|1665|1681|1665|1681|1665|1681|1665|1
1641453240000|2022-01-06 07:14:00|1680.9|1664.9|1681.29|1665.29|1681.29|1665.29|1680.9|1664.9|4
1641453250000|2022-01-06 07:14:10|1681.02|1665.02|1680.88|1664.88|1681.02|1665.02|1680.4|1664.4|6
1641453260000|2022-01-06 07:14:20|1680.89|1664.89|1682.5|1666.5|1682.5|1666.5|1680.89|1664.89|13
1641453270000|2022-01-06 07:14:30|1682|1666|1682.5|1666.5|1683.08|1667.08|1682|1666|11
1641453280000|2022-01-06 07:14:40|1682.7|1666.7|1682.89|1666.89|1682.9|1666.9|1682.7|1666.7|6
1641453290000|2022-01-06 07:14:50|1683.5|1667.5|1683.5|1667.5|1683.5|1667.5|1683.39|1667.39|5
1641453300000|2022-01-06 07:15:00|1683.29|1667.29|1683.01|1667.01|1683.51|1667.51|1683.01|1667.01|4
1641453310000|2022-01-06 07:15:10|1683.09|1667.09|1683.25|1667.25|1683.25|1667.25|1683.09|1667.09|4
1641453320000|2022-01-06 07:15:20|1683.14|1667.14|1682.5|1666.5|1683.5|1667.5|1682.5|1666.5|5
1641453330000|2022-01-06 07:15:30|1682.6|1666.6|1683|1667|1683|1667|1682.6|1666.6|3
1641453340000|2022-01-06 07:15:40|1683.69|1667.69|1684.6|1668.6|1684.77|1668.77|1683.69|1667.69|12
1641453350000|2022-01-06 07:15:50|1684.77|1668.77|1684.82|1668.82|1684.82|1668.82|1684.77|1668.77|2
1641453360000|2022-01-06 07:16:00|1685.32|1669.32|1684.92|1668.92|1685.32|1669.32|1684.92|1668.92|2
1641453370000|2022-01-06 07:16:10|1684.82|1668.82|1685.32|1669.32|1685.32|1669.32|1684.82|1668.82|3
1641453380000|2022-01-06 07:16:20|1685.07|1669.07|1685.49|1669.49|1685.49|1669.49|1685.07|1669.07|3
1641453390000|2022-01-06 07:16:30|1685.29|1669.29|1685.29|1669.29|1685.29|1669.29|1685.29|1669.29|1
1641453400000|2022-01-06 07:16:40|1684.95|1668.95|1685|1669|1685|1669|1684.95|1668.95|2
1641453410000|2022-01-06 07:16:50|1685.5|1669.5|1685|1669|1685.5|1669.5|1685|1669|5
1641453420000|2022-01-06 07:17:00|1685.29|1669.29|1685.5|1669.5|1685.5|1669.5|1685.29|1669.29|2
1641453430000|2022-01-06 07:17:10|1685.7|1669.7|1685.7|1669.7|1685.7|1669.7|1685.7|1669.7|1
1641453440000|2022-01-06 07:17:20|1685.75|1669.75|1683.94|1667.94|1685.75|1669.75|1683.47|1667.47|17
1641453450000|2022-01-06 07:17:30|1684|1668|1683.79|1667.79|1684|1668|1683.5|1667.5|9
1641453460000|2022-01-06 07:17:40|1683.7|1667.7|1683.25|1667.25|1683.7|1667.7|1683.25|1667.25|4
1641453470000|2022-01-06 07:17:50|1683.22|1667.22|1682.95|1666.95|1683.25|1667.25|1682.95|1666.95|3
1641453480000|2022-01-06 07:18:00|1682.45|1666.45|1681.32|1665.32|1682.45|1666.45|1681.32|1665.32|7
1641453490000|2022-01-06 07:18:10|1681.35|1665.35|1681.1|1665.1|1681.35|1665.35|1680.8|1664.8|7
1641453500000|2022-01-06 07:18:20|1681.25|1665.25|1683|1667|1683|1667|1681.1|1665.1|9
1641453510000|2022-01-06 07:18:30|1683.1|1667.1|1683.72|1667.72|1683.8|1667.8|1683.1|1667.1|4
1641453520000|2022-01-06 07:18:40|1683.9|1667.9|1684|1668|1684|1668|1683.42|1667.42|5
1641453530000|2022-01-06 07:18:50|1684.5|1668.5|1684.32|1668.32|1684.5|1668.5|1684.29|1668.29|3
1641453540000|2022-01-06 07:19:00|1684.5|1668.5|1686.11|1670.11|1686.36|1670.36|1684.5|1668.5|11
1641453550000|2022-01-06 07:19:10|1686.29|1670.29|1686.23|1670.23|1686.29|1670.29|1686.23|1670.23|2
1641453560000|2022-01-06 07:19:20|1686.25|1670.25|1686.17|1670.17|1686.25|1670.25|1686.17|1670.17|2
1641453570000|2022-01-06 07:19:30|1686.29|1670.29|1686.69|1670.69|1687.08|1671.08|1686.22|1670.22|8
1641453580000|2022-01-06 07:19:40|1687|1671|1687.63|1671.63|1687.82|1671.82|1686.69|1670.69|6
1641453590000|2022-01-06 07:19:50|1687.23|1671.23|1687.5|1671.5|1687.5|1671.5|1687.1|1671.1|3
1641453600000|2022-01-06 07:20:00|1687.44|1671.44|1687.5|1671.5|1687.52|1671.52|1687.21|1671.21|8
1641453610000|2022-01-06 07:20:10|1687.39|1671.39|1687.25|1671.25|1687.5|1671.5|1686.94|1670.94|7
1641453620000|2022-01-06 07:20:20|1687.33|1671.33|1685.81|1669.81|1687.33|1671.33|1685.81|1669.81|15
1641453630000|2022-01-06 07:20:30|1685.42|1669.42|1685.5|1669.5|1685.5|1669.5|1685.42|1669.42|2
1641453640000|2022-01-06 07:20:40|1685.6|1669.6|1685.88|1669.88|1685.88|1669.88|1685.5|1669.5|3
1641453650000|2022-01-06 07:20:50|1686.13|1670.13|1686.25|1670.25|1686.25|1670.25|1686.13|1670.13|2
1641453660000|2022-01-06 07:21:00|1686.18|1670.18|1686.24|1670.24|1686.35|1670.35|1685.6|1669.6|10
1641453670000|2022-01-06 07:21:10|1685.58|1669.58|1685.37|1669.37|1685.58|1669.58|1685.37|1669.37|4
1641453680000|2022-01-06 07:21:20|1685.5|1669.5|1684.5|1668.5|1685.5|1669.5|1684.4|1668.4|9
1641453690000|2022-01-06 07:21:30|1684.1|1668.1|1684.1|1668.1|1684.1|1668.1|1683.95|1667.95|3
1641453700000|2022-01-06 07:21:40|1684.13|1668.13|1684.5|1668.5|1684.5|1668.5|1684.1|1668.1|6
1641453710000|2022-01-06 07:21:50|1684.25|1668.25|1684.22|1668.22|1684.3|1668.3|1684.09|1668.09|7
1641453720000|2022-01-06 07:22:00|1684.19|1668.19|1684.25|1668.25|1684.25|1668.25|1683.5|1667.5|12
1641453730000|2022-01-06 07:22:10|1684.19|1668.19|1684.16|1668.16|1684.25|1668.25|1683.85|1667.85|9
1641453740000|2022-01-06 07:22:20|1684|1668|1683.76|1667.76|1684|1668|1683.76|1667.76|2
1641453750000|2022-01-06 07:22:30|1683.66|1667.66|1684.16|1668.16|1684.16|1668.16|1683.66|1667.66|6
1641453760000|2022-01-06 07:22:40|1684.85|1668.85|1684.22|1668.22|1685.02|1669.02|1684.17|1668.17|6
1641453770000|2022-01-06 07:22:50|1684.25|1668.25|1685|1669|1685|1669|1684|1668|5
1641453780000|2022-01-06 07:23:00|1685.2|1669.2|1685.2|1669.2|1685.2|1669.2|1685.2|1669.2|1
1641453790000|2022-01-06 07:23:10|1685.01|1669.01|1685.01|1669.01|1685.01|1669.01|1685.01|1669.01|1
1641453800000|2022-01-06 07:23:20|1684.7|1668.7|1684.71|1668.71|1684.71|1668.71|1684.7|1668.7|2
1641453810000|2022-01-06 07:23:30|1684.61|1668.61|1686.67|1670.67|1686.76|1670.76|1684.61|1668.61|7
1641453820000|2022-01-06 07:23:40|1686.71|1670.71|1685.83|1669.83|1686.71|1670.71|1685.82|1669.82|11
1641453830000|2022-01-06 07:23:50|1685.84|1669.84|1686.21|1670.21|1686.21|1670.21|1685.84|1669.84|3
1641453840000|2022-01-06 07:24:00|1686.9|1670.9|1687.11|1671.11|1687.11|1671.11|1686.9|1670.9|2
1641453860000|2022-01-06 07:24:20|1686.71|1670.71|1688.05|1672.05|1688.05|1672.05|1686.71|1670.71|10
1641453870000|2022-01-06 07:24:30|1688.02|1672.02|1687.44|1671.44|1688.02|1672.02|1687.12|1671.12|5
1641453880000|2022-01-06 07:24:40|1686.9|1670.9|1686.5|1670.5|1686.9|1670.9|1686.2|1670.2|4
1641453890000|2022-01-06 07:24:50|1686.38|1670.38|1686.12|1670.12|1686.54|1670.54|1686.12|1670.12|6
1641453900000|2022-01-06 07:25:00|1686.37|1670.37|1686.37|1670.37|1686.37|1670.37|1686.37|1670.37|1
1641453910000|2022-01-06 07:25:10|1686.39|1670.39|1687|1671|1687|1671|1686.37|1670.37|4
1641453920000|2022-01-06 07:25:20|1687.14|1671.14|1687.1|1671.1|1687.45|1671.45|1686.67|1670.67|8
1641453940000|2022-01-06 07:25:40|1687.5|1671.5|1686.44|1670.44|1687.5|1671.5|1686.38|1670.38|4
1641453950000|2022-01-06 07:25:50|1686.34|1670.34|1685.92|1669.92|1686.34|1670.34|1685.92|1669.92|3
1641453960000|2022-01-06 07:26:00|1686.25|1670.25|1686.5|1670.5|1686.5|1670.5|1685.92|1669.92|5
1641453980000|2022-01-06 07:26:20|1686.17|1670.17|1686.5|1670.5|1686.58|1670.58|1686.17|1670.17|6
1641453990000|2022-01-06 07:26:30|1686.44|1670.44|1686.44|1670.44|1686.44|1670.44|1686.44|1670.44|1
1641454000000|2022-01-06 07:26:40|1686.5|1670.5|1686.24|1670.24|1686.5|1670.5|1686.17|1670.17|4
1641454010000|2022-01-06 07:26:50|1686.23|1670.23|1684.29|1668.29|1686.23|1670.23|1684.17|1668.17|14
1641454020000|2022-01-06 07:27:00|1684.45|1668.45|1684.29|1668.29|1684.45|1668.45|1684.29|1668.29|2
1641454030000|2022-01-06 07:27:10|1684|1668|1684.22|1668.22|1684.22|1668.22|1684|1668|2
1641454040000|2022-01-06 07:27:20|1684.5|1668.5|1683.5|1667.5|1684.5|1668.5|1683.28|1667.28|5
1641454050000|2022-01-06 07:27:30|1683.23|1667.23|1683.13|1667.13|1683.5|1667.5|1683.13|1667.13|4
1641454060000|2022-01-06 07:27:40|1683.23|1667.23|1683.5|1667.5|1683.5|1667.5|1683.23|1667.23|2
1641454070000|2022-01-06 07:27:50|1683.23|1667.23|1684.17|1668.17|1684.17|1668.17|1683.23|1667.23|4
1641454080000|2022-01-06 07:28:00|1684.45|1668.45|1684.23|1668.23|1684.45|1668.45|1683.5|1667.5|5
1641454090000|2022-01-06 07:28:10|1684.12|1668.12|1686.5|1670.5|1686.5|1670.5|1684.12|1668.12|9
1641454100000|2022-01-06 07:28:20|1686|1670|1686.27|1670.27|1686.28|1670.28|1686|1670|3
1641454110000|2022-01-06 07:28:30|1686.25|1670.25|1686.04|1670.04|1686.77|1670.77|1685.95|1669.95|12
1641454120000|2022-01-06 07:28:40|1686.2|1670.2|1686.77|1670.77|1686.77|1670.77|1685.95|1669.95|4
1641454130000|2022-01-06 07:28:50|1686.5|1670.5|1687.28|1671.28|1687.28|1671.28|1686.5|1670.5|3
1641454140000|2022-01-06 07:29:00|1686.56|1670.56|1686.73|1670.73|1686.73|1670.73|1685.86|1669.86|7
1641454150000|2022-01-06 07:29:10|1686.9|1670.9|1686.78|1670.78|1686.9|1670.9|1686.78|1670.78|4
1641454160000|2022-01-06 07:29:20|1687.03|1671.03|1686.7|1670.7|1687.28|1671.28|1686.6|1670.6|6
1641454170000|2022-01-06 07:29:30|1686.76|1670.76|1686.5|1670.5|1686.76|1670.76|1686.5|1670.5|2
1641454190000|2022-01-06 07:29:50|1686.73|1670.73|1686.78|1670.78|1687.02|1671.02|1686.5|1670.5|5
1641454200000|2022-01-06 07:30:00|1687.28|1671.28|1686.95|1670.95|1687.28|1671.28|1686.76|1670.76|7
1641454210000|2022-01-06 07:30:10|1687.26|1671.26|1686.78|1670.78|1687.28|1671.28|1686.5|1670.5|12
1641454220000|2022-01-06 07:30:20|1686.74|1670.74|1686.78|1670.78|1687|1671|1686.65|1670.65|7
1641454230000|2022-01-06 07:30:30|1687.28|1671.28|1688.82|1672.82|1688.82|1672.82|1687.28|1671.28|5
1641454240000|2022-01-06 07:30:40|1689.25|1673.25|1689.32|1673.32|1689.32|1673.32|1689.07|1673.07|5
1641454250000|2022-01-06 07:30:50|1690.3|1674.3|1689.42|1673.42|1690.3|1674.3|1689.32|1673.32|7
1641454260000|2022-01-06 07:31:00|1689.41|1673.41|1687.44|1671.44|1689.41|1673.41|1687.44|1671.44|9
1641454270000|2022-01-06 07:31:10|1687.5|1671.5|1687.5|1671.5|1687.5|1671.5|1687.5|1671.5|1
1641454280000|2022-01-06 07:31:20|1686.98|1670.98|1685.31|1669.31|1686.98|1670.98|1685.02|1669.02|11
1641454290000|2022-01-06 07:31:30|1685.27|1669.27|1685.15|1669.15|1685.52|1669.52|1685.15|1669.15|4
1641454300000|2022-01-06 07:31:40|1684.2|1668.2|1681.37|1665.37|1684.36|1668.36|1681.1|1665.1|16
1641454310000|2022-01-06 07:31:50|1681.39|1665.39|1680.9|1664.9|1681.4|1665.4|1680.9|1664.9|4
1641454320000|2022-01-06 07:32:00|1681|1665|1680.11|1664.11|1681.35|1665.35|1680.06|1664.06|11
1641454330000|2022-01-06 07:32:10|1680.39|1664.39|1680.36|1664.36|1680.42|1664.42|1680.11|1664.11|7
1641454340000|2022-01-06 07:32:20|1680.5|1664.5|1680.73|1664.73|1681.23|1665.23|1680.5|1664.5|5
1641454350000|2022-01-06 07:32:30|1680.59|1664.59|1680.29|1664.29|1680.89|1664.89|1679.91|1663.91|11
1641454360000|2022-01-06 07:32:40|1680.5|1664.5|1680.73|1664.73|1680.75|1664.75|1680.5|1664.5|5
1641454370000|2022-01-06 07:32:50|1680.82|1664.82|1680.98|1664.98|1681.23|1665.23|1680.73|1664.73|5
1641454380000|2022-01-06 07:33:00|1680.97|1664.97|1680|1664|1680.97|1664.97|1679.97|1663.97|14
1641454390000|2022-01-06 07:33:10|1679.74|1663.74|1680|1664|1680|1664|1679.74|1663.74|2
1641454400000|2022-01-06 07:33:20|1680.63|1664.63|1680.83|1664.83|1680.83|1664.83|1680.59|1664.59|5
1641454420000|2022-01-06 07:33:40|1681.03|1665.03|1681.16|1665.16|1681.17|1665.17|1680.73|1664.73|5
1641454430000|2022-01-06 07:33:50|1681.17|1665.17|1682.51|1666.51|1682.8|1666.8|1681.17|1665.17|11
1641454440000|2022-01-06 07:34:00|1682.01|1666.01|1681.83|1665.83|1682.29|1666.29|1681.83|1665.83|7
1641454450000|2022-01-06 07:34:10|1681.75|1665.75|1680.6|1664.6|1681.85|1665.85|1680.6|1664.6|12
1641454460000|2022-01-06 07:34:20|1680.71|1664.71|1680.5|1664.5|1680.71|1664.71|1680.5|1664.5|2
1641454480000|2022-01-06 07:34:40|1680.4|1664.4|1680.88|1664.88|1680.9|1664.9|1680.4|1664.4|4
1641454490000|2022-01-06 07:34:50|1680.96|1664.96|1680.94|1664.94|1681.12|1665.12|1680.9|1664.9|4
1641454500000|2022-01-06 07:35:00|1680.64|1664.64|1680.52|1664.52|1680.64|1664.64|1680.5|1664.5|3
1641454510000|2022-01-06 07:35:10|1680.3|1664.3|1676.1|1660.1|1680.33|1664.33|1675.7|1659.7|17
1641454520000|2022-01-06 07:35:20|1676.5|1660.5|1678.5|1662.5|1678.5|1662.5|1676.5|1660.5|9
1641454530000|2022-01-06 07:35:30|1679.03|1663.03|1678.9|1662.9|1679.03|1663.03|1678.82|1662.82|6
1641454540000|2022-01-06 07:35:40|1678.91|1662.91|1679|1663|1679|1663|1678.87|1662.87|5
1641454550000|2022-01-06 07:35:50|1678.92|1662.92|1678.87|1662.87|1679.02|1663.02|1678.87|1662.87|5
1641454560000|2022-01-06 07:36:00|1678.92|1662.92|1677.41|1661.41|1678.92|1662.92|1677.09|1661.09|13
1641454570000|2022-01-06 07:36:10|1677.38|1661.38|1677.38|1661.38|1677.38|1661.38|1677.38|1661.38|1
1641454580000|2022-01-06 07:36:20|1677.16|1661.16|1676.38|1660.38|1677.16|1661.16|1676.38|1660.38|7
1641454590000|2022-01-06 07:36:30|1676.32|1660.32|1675.04|1659.04|1676.43|1660.43|1674.99|1658.99|8
1641454600000|2022-01-06 07:36:40|1675.2|1659.2|1674.88|1658.88|1675.2|1659.2|1674.84|1658.84|4
1641454610000|2022-01-06 07:36:50|1675.1|1659.1|1675.65|1659.65|1675.65|1659.65|1675.1|1659.1|6
1641454620000|2022-01-06 07:37:00|1675.89|1659.89|1675.75|1659.75|1675.9|1659.9|1675.65|1659.65|4
1641454630000|2022-01-06 07:37:10|1675.87|1659.87|1675.87|1659.87|1675.87|1659.87|1675.65|1659.65|3
1641454640000|2022-01-06 07:37:20|1675.9|1659.9|1678|1662|1678|1662|1675.9|1659.9|10
1641454650000|2022-01-06 07:37:30|1678.5|1662.5|1678.5|1662.5|1678.5|1662.5|1678.5|1662.5|1
1641454660000|2022-01-06 07:37:40|1678.58|1662.58|1678.58|1662.58|1678.58|1662.58|1678.58|1662.58|1
1641454670000|2022-01-06 07:37:50|1678.77|1662.77|1678.58|1662.58|1678.77|1662.77|1678.58|1662.58|2
1641454680000|2022-01-06 07:38:00|1678.82|1662.82|1678.83|1662.83|1678.83|1662.83|1678.58|1662.58|4
1641454690000|2022-01-06 07:38:10|1679.2|1663.2|1680.55|1664.55|1680.55|1664.55|1679.2|1663.2|12
1641454700000|2022-01-06 07:38:20|1680.33|1664.33|1680.18|1664.18|1680.53|1664.53|1680.12|1664.12|8
1641454710000|2022-01-06 07:38:30|1680.16|1664.16|1680.85|1664.85|1680.85|1664.85|1680.16|1664.16|3
1641454720000|2022-01-06 07:38:40|1680.98|1664.98|1680.85|1664.85|1680.98|1664.98|1680.85|1664.85|2
1641454730000|2022-01-06 07:38:50|1680.59|1664.59|1680.22|1664.22|1680.95|1664.95|1680.22|1664.22|5
1641454740000|2022-01-06 07:39:00|1680.5|1664.5|1678.31|1662.31|1680.5|1664.5|1678.29|1662.29|13
1641454750000|2022-01-06 07:39:10|1678.13|1662.13|1676.63|1660.63|1678.5|1662.5|1676.63|1660.63|12
1641454760000|2022-01-06 07:39:20|1676.05|1660.05|1676.5|1660.5|1676.5|1660.5|1676.05|1660.05|2
1641454770000|2022-01-06 07:39:30|1676.8|1660.8|1677.75|1661.75|1677.75|1661.75|1676.8|1660.8|4
1641454780000|2022-01-06 07:39:40|1678|1662|1679.41|1663.41|1679.41|1663.41|1677.75|1661.75|10
1641454790000|2022-01-06 07:39:50|1679.25|1663.25|1677.62|1661.62|1679.25|1663.25|1677.62|1661.62|18
1641454800000|2022-01-06 07:40:00|1677.43|1661.43|1676.6|1660.6|1677.43|1661.43|1676.4|1660.4|9
1641454810000|2022-01-06 07:40:10|1676.75|1660.75|1676.38|1660.38|1676.75|1660.75|1676.2|1660.2|10
1641454820000|2022-01-06 07:40:20|1676.39|1660.39|1676.1|1660.1|1676.39|1660.39|1675.63|1659.63|8
1641454830000|2022-01-06 07:40:30|1675.85|1659.85|1676.93|1660.93|1676.93|1660.93|1675.85|1659.85|5
1641454840000|2022-01-06 07:40:40|1677.6|1661.6|1677.4|1661.4|1677.6|1661.6|1676.76|1660.76|13
1641454850000|2022-01-06 07:40:50|1677.41|1661.41|1677.62|1661.62|1677.86|1661.86|1677.41|1661.41|11
1641454860000|2022-01-06 07:41:00|1677.71|1661.71|1677.37|1661.37|1677.71|1661.71|1677.24|1661.24|6
1641454870000|2022-01-06 07:41:10|1677.34|1661.34|1675.4|1659.4|1677.34|1661.34|1675.34|1659.34|14
1641454880000|2022-01-06 07:41:20|1675.24|1659.24|1676.02|1660.02|1676.02|1660.02|1675.24|1659.24|6
1641454890000|2022-01-06 07:41:30|1675.89|1659.89|1677.21|1661.21|1677.21|1661.21|1675.89|1659.89|4
1641454900000|2022-01-06 07:41:40|1677.5|1661.5|1677.92|1661.92|1677.92|1661.92|1677|1661|10
1641454910000|2022-01-06 07:41:50|1678.02|1662.02|1678.02|1662.02|1678.02|1662.02|1678.02|1662.02|1
1641454920000|2022-01-06 07:42:00|1677.64|1661.64|1676.07|1660.07|1677.86|1661.86|1675.66|1659.66|14
1641454930000|2022-01-06 07:42:10|1675.66|1659.66|1675.37|1659.37|1675.66|1659.66|1675.24|1659.24|5
1641454940000|2022-01-06 07:42:20|1675.4|1659.4|1675.64|1659.64|1676.3|1660.3|1675.4|1659.4|10
1641454950000|2022-01-06 07:42:30|1675.95|1659.95|1675.45|1659.45|1675.95|1659.95|1675.45|1659.45|6
1641454960000|2022-01-06 07:42:40|1675.71|1659.71|1676.86|1660.86|1677.26|1661.26|1675.71|1659.71|7
1641454970000|2022-01-06 07:42:50|1676.36|1660.36|1676.17|1660.17|1676.36|1660.36|1676.04|1660.04|3
1641454980000|2022-01-06 07:43:00|1675.64|1659.64|1675.39|1659.39|1675.64|1659.64|1675.39|1659.39|3
1641454990000|2022-01-06 07:43:10|1675.22|1659.22|1674.6|1658.6|1675.22|1659.22|1674.6|1658.6|5
1641455000000|2022-01-06 07:43:20|1674.4|1658.4|1673.59|1657.59|1674.45|1658.45|1673.5|1657.5|5
1641455010000|2022-01-06 07:43:30|1673.6|1657.6|1673.39|1657.39|1673.73|1657.73|1672.45|1656.45|12
1641455020000|2022-01-06 07:43:40|1673.33|1657.33|1672.93|1656.93|1673.33|1657.33|1672.91|1656.91|4
1641455030000|2022-01-06 07:43:50|1672.73|1656.73|1672.3|1656.3|1673.33|1657.33|1672.08|1656.08|11
1641455040000|2022-01-06 07:44:00|1672.22|1656.22|1672.54|1656.54|1672.54|1656.54|1671.97|1655.97|12
1641455050000|2022-01-06 07:44:10|1672.52|1656.52|1671.94|1655.94|1672.52|1656.52|1671.6|1655.6|10
1641455060000|2022-01-06 07:44:20|1671.93|1655.93|1670.7|1654.7|1672.1|1656.1|1670.67|1654.67|22
1641455070000|2022-01-06 07:44:30|1670.92|1654.92|1671.27|1655.27|1671.27|1655.27|1670.5|1654.5|7
1641455080000|2022-01-06 07:44:40|1671.5|1655.5|1671.36|1655.36|1671.5|1655.5|1671.28|1655.28|5
1641455090000|2022-01-06 07:44:50|1671.2|1655.2|1671.5|1655.5|1671.5|1655.5|1671.2|1655.2|5
1641455100000|2022-01-06 07:45:00|1671.2|1655.2|1671.33|1655.33|1671.5|1655.5|1671.2|1655.2|9
1641455110000|2022-01-06 07:45:10|1671.2|1655.2|1671.43|1655.43|1671.44|1655.44|1671.2|1655.2|13
1641455120000|2022-01-06 07:45:20|1671.61|1655.61|1672.52|1656.52|1672.52|1656.52|1671.61|1655.61|4
1641455130000|2022-01-06 07:45:30|1672.5|1656.5|1672.44|1656.44|1673.5|1657.5|1671.7|1655.7|18
1641455140000|2022-01-06 07:45:40|1672.35|1656.35|1671.35|1655.35|1672.35|1656.35|1671.34|1655.34|8
1641455150000|2022-01-06 07:45:50|1671.34|1655.34|1671.05|1655.05|1671.44|1655.44|1670.98|1654.98|11
1641455160000|2022-01-06 07:46:00|1670.98|1654.98|1670.77|1654.77|1671.44|1655.44|1670.52|1654.52|12
1641455170000|2022-01-06 07:46:10|1670.66|1654.66|1670.68|1654.68|1670.68|1654.68|1670.39|1654.39|7
1641455180000|2022-01-06 07:46:20|1671.15|1655.15|1671.42|1655.42|1671.73|1655.73|1671.15|1655.15|13
1641455190000|2022-01-06 07:46:30|1671.51|1655.51|1671.51|1655.51|1671.51|1655.51|1671.51|1655.51|1
1641455200000|2022-01-06 07:46:40|1671.42|1655.42|1671.38|1655.38|1671.79|1655.79|1671.04|1655.04|9
1641455210000|2022-01-06 07:46:50|1672.16|1656.16|1671.58|1655.58|1672.16|1656.16|1671.58|1655.58|2
1641455220000|2022-01-06 07:47:00|1671.68|1655.68|1672.4|1656.4|1672.51|1656.51|1671.68|1655.68|12
1641455230000|2022-01-06 07:47:10|1672.11|1656.11|1672.61|1656.61|1672.61|1656.61|1671.44|1655.44|11
1641455240000|2022-01-06 07:47:20|1672.56|1656.56|1673.1|1657.1|1673.1|1657.1|1672.56|1656.56|7
1641455250000|2022-01-06 07:47:30|1672.86|1656.86|1673.3|1657.3|1673.3|1657.3|1672.61|1656.61|7
1641455260000|2022-01-06 07:47:40|1673.02|1657.02|1673.75|1657.75|1673.75|1657.75|1672.81|1656.81|9
1641455270000|2022-01-06 07:47:50|1673.5|1657.5|1674.2|1658.2|1674.2|1658.2|1673.5|1657.5|3
1641455280000|2022-01-06 07:48:00|1673.95|1657.95|1674|1658|1674.45|1658.45|1673.95|1657.95|6
1641455290000|2022-01-06 07:48:10|1673.62|1657.62|1674.4|1658.4|1674.4|1658.4|1673.62|1657.62|4
1641455300000|2022-01-06 07:48:20|1674.06|1658.06|1673.64|1657.64|1674.06|1658.06|1673.64|1657.64|3
1641455310000|2022-01-06 07:48:30|1673.61|1657.61|1674.5|1658.5|1674.5|1658.5|1673.61|1657.61|4
1641455320000|2022-01-06 07:48:40|1674.25|1658.25|1673.96|1657.96|1674.25|1658.25|1673.86|1657.86|5
1641455330000|2022-01-06 07:48:50|1673.64|1657.64|1673.23|1657.23|1674.18|1658.18|1673.23|1657.23|8
1641455340000|2022-01-06 07:49:00|1673.37|1657.37|1673.5|1657.5|1673.5|1657.5|1672.85|1656.85|8
1641455360000|2022-01-06 07:49:20|1673.6|1657.6|1673.98|1657.98|1673.98|1657.98|1673.6|1657.6|3
1641455370000|2022-01-06 07:49:30|1674.19|1658.19|1675.41|1659.41|1675.41|1659.41|1674.19|1658.19|9
1641455380000|2022-01-06 07:49:40|1675.55|1659.55|1675.4|1659.4|1675.81|1659.81|1675.33|1659.33|12
1641455390000|2022-01-06 07:49:50|1675.61|1659.61|1676|1660|1676|1660|1675.61|1659.61|3
1641455400000|2022-01-06 07:50:00|1676.5|1660.5|1676.61|1660.61|1676.61|1660.61|1676.5|1660.5|2
1641455410000|2022-01-06 07:50:10|1676.39|1660.39|1675.4|1659.4|1677.21|1661.21|1675.4|1659.4|13
1641455420000|2022-01-06 07:50:20|1675.35|1659.35|1675.4|1659.4|1675.46|1659.46|1675.19|1659.19|7
1641455430000|2022-01-06 07:50:30|1675.28|1659.28|1675.35|1659.35|1675.63|1659.63|1675.23|1659.23|7
1641455440000|2022-01-06 07:50:40|1675.55|1659.55|1675.55|1659.55|1675.55|1659.55|1675.55|1659.55|1
1641455450000|2022-01-06 07:50:50|1675.35|1659.35|1675.82|1659.82|1675.87|1659.87|1675.31|1659.31|19
1641455460000|2022-01-06 07:51:00|1675.54|1659.54|1675.82|1659.82|1676.1|1660.1|1675.54|1659.54|4
1641455470000|2022-01-06 07:51:10|1675.67|1659.67|1675.82|1659.82|1675.82|1659.82|1675.54|1659.54|5
1641455480000|2022-01-06 07:51:20|1675.54|1659.54|1675.32|1659.32|1675.82|1659.82|1675.25|1659.25|11
1641455490000|2022-01-06 07:51:30|1675.25|1659.25|1675.63|1659.63|1675.79|1659.79|1675.25|1659.25|13
1641455500000|2022-01-06 07:51:40|1675.51|1659.51|1675.79|1659.79|1675.85|1659.85|1675.51|1659.51|9
1641455510000|2022-01-06 07:51:50|1675.89|1659.89|1677.12|1661.12|1677.12|1661.12|1675.89|1659.89|8
1641455520000|2022-01-06 07:52:00|1677.62|1661.62|1678.78|1662.78|1678.78|1662.78|1677.62|1661.62|6
1641455530000|2022-01-06 07:52:10|1678.8|1662.8|1679.5|1663.5|1679.96|1663.96|1678.8|1662.8|13
1641455540000|2022-01-06 07:52:20|1679.76|1663.76|1680.22|1664.22|1680.61|1664.61|1679.76|1663.76|9
1641455560000|2022-01-06 07:52:40|1679.99|1663.99|1680.86|1664.86|1680.86|1664.86|1679.99|1663.99|5
1641455570000|2022-01-06 07:52:50|1680.91|1664.91|1680.76|1664.76|1680.91|1664.91|1680.55|1664.55|5
1641455580000|2022-01-06 07:53:00|1680.77|1664.77|1680.4|1664.4|1680.91|1664.91|1680.4|1664.4|6
1641455590000|2022-01-06 07:53:10|1680.37|1664.37|1679.5|1663.5|1680.37|1664.37|1679.5|1663.5|5
1641455600000|2022-01-06 07:53:20|1679.35|1663.35|1678.3|1662.3|1679.5|1663.5|1678.3|1662.3|7
1641455610000|2022-01-06 07:53:30|1677.75|1661.75|1677.6|1661.6|1677.75|1661.75|1677.2|1661.2|9
1641455620000|2022-01-06 07:53:40|1677.62|1661.62|1678.93|1662.93|1678.93|1662.93|1677.5|1661.5|6
1641455630000|2022-01-06 07:53:50|1679.4|1663.4|1681.5|1665.5|1681.58|1665.58|1679.4|1663.4|12
1641455640000|2022-01-06 07:54:00|1681.9|1665.9|1681.24|1665.24|1682|1666|1681.24|1665.24|6
1641455650000|2022-01-06 07:54:10|1681.27|1665.27|1680.5|1664.5|1681.48|1665.48|1680.16|1664.16|8
1641455660000|2022-01-06 07:54:20|1680|1664|1680.5|1664.5|1680.5|1664.5|1680|1664|4
1641455670000|2022-01-06 07:54:30|1680.61|1664.61|1680.8|1664.8|1680.88|1664.88|1680.61|1664.61|8
1641455680000|2022-01-06 07:54:40|1681.5|1665.5|1681.5|1665.5|1681.5|1665.5|1681.5|1665.5|1
1641455690000|2022-01-06 07:54:50|1681.8|1665.8|1682.2|1666.2|1682.2|1666.2|1681.7|1665.7|3
1641455700000|2022-01-06 07:55:00|1682|1666|1682.35|1666.35|1682.35|1666.35|1682|1666|2
1641455710000|2022-01-06 07:55:10|1682|1666|1682.78|1666.78|1682.78|1666.78|1682|1666|8
1641455720000|2022-01-06 07:55:20|1683|1667|1683.5|1667.5|1683.87|1667.87|1683|1667|8
1641455730000|2022-01-06 07:55:30|1683.74|1667.74|1682.76|1666.76|1683.79|1667.79|1682.22|1666.22|11
1641455740000|2022-01-06 07:55:40|1682.13|1666.13|1682.4|1666.4|1682.76|1666.76|1681.9|1665.9|11
1641455750000|2022-01-06 07:55:50|1681.57|1665.57|1679.87|1663.87|1681.57|1665.57|1679.22|1663.22|16
1641455760000|2022-01-06 07:56:00|1679.6|1663.6|1680|1664|1680.83|1664.83|1679.6|1663.6|8
1641455770000|2022-01-06 07:56:10|1679.91|1663.91|1680|1664|1680|1664|1679.6|1663.6|4
1641455780000|2022-01-06 07:56:20|1680.07|1664.07|1680.13|1664.13|1680.57|1664.57|1679.89|1663.89|7
1641455790000|2022-01-06 07:56:30|1680.15|1664.15|1679.89|1663.89|1680.15|1664.15|1679.7|1663.7|4
1641455810000|2022-01-06 07:56:50|1680.02|1664.02|1680.02|1664.02|1680.02|1664.02|1680.02|1664.02|1
1641455820000|2022-01-06 07:57:00|1679.89|1663.89|1679.87|1663.87|1679.89|1663.89|1679.6|1663.6|6
1641455830000|2022-01-06 07:57:10|1680|1664|1680.68|1664.68|1680.73|1664.73|1680|1664|4
1641455860000|2022-01-06 07:57:40|1680.83|1664.83|1681.55|1665.55|1681.55|1665.55|1680.83|1664.83|10
1641455870000|2022-01-06 07:57:50|1681.82|1665.82|1680.8|1664.8|1681.82|1665.82|1680.75|1664.75|11
1641455880000|2022-01-06 07:58:00|1680.92|1664.92|1680.95|1664.95|1680.95|1664.95|1680.6|1664.6|10
1641455890000|2022-01-06 07:58:10|1680.25|1664.25|1681.44|1665.44|1681.44|1665.44|1680.25|1664.25|9
1641455900000|2022-01-06 07:58:20|1681.39|1665.39|1681.39|1665.39|1681.39|1665.39|1681.39|1665.39|1
1641455910000|2022-01-06 07:58:30|1681.97|1665.97|1682|1666|1682|1666|1681.97|1665.97|2
1641455920000|2022-01-06 07:58:40|1681.76|1665.76|1681.87|1665.87|1682|1666|1681.76|1665.76|5
1641455930000|2022-01-06 07:58:50|1681.75|1665.75|1681.76|1665.76|1681.92|1665.92|1681.75|1665.75|4
1641455940000|2022-01-06 07:59:00|1681.56|1665.56|1680.18|1664.18|1681.56|1665.56|1680.18|1664.18|5
1641455950000|2022-01-06 07:59:10|1680.68|1664.68|1680.68|1664.68|1680.68|1664.68|1680.68|1664.68|1
1641455970000|2022-01-06 07:59:30|1680.55|1664.55|1681.78|1665.78|1681.79|1665.79|1680.5|1664.5|13
1641455980000|2022-01-06 07:59:40|1681.79|1665.79|1682.84|1666.84|1683.14|1667.14|1681.75|1665.75|12
1641455990000|2022-01-06 07:59:50|1682.75|1666.75|1681.46|1665.46|1683.25|1667.25|1680.91|1664.91|18
1641456000000|2022-01-06 08:00:00|1681.24|1665.24|1681.38|1665.38|1681.59|1665.59|1681|1665|9
1641456010000|2022-01-06 08:00:10|1681.12|1665.12|1681.22|1665.22|1681.74|1665.74|1680.73|1664.73|11
1641456020000|2022-01-06 08:00:20|1681.16|1665.16|1681.5|1665.5|1681.64|1665.64|1680.65|1664.65|9
1641456030000|2022-01-06 08:00:30|1681.59|1665.59|1682.1|1666.1|1682.1|1666.1|1681.31|1665.31|11
1641456040000|2022-01-06 08:00:40|1682.15|1666.15|1681.5|1665.5|1682.52|1666.52|1681.21|1665.21|17
1641456050000|2022-01-06 08:00:50|1681.8|1665.8|1681.85|1665.85|1681.9|1665.9|1681.68|1665.68|7
1641456060000|2022-01-06 08:01:00|1681.9|1665.9|1680.99|1664.99|1681.9|1665.9|1680.99|1664.99|7
1641456070000|2022-01-06 08:01:10|1681.29|1665.29|1681.25|1665.25|1681.29|1665.29|1680.61|1664.61|7
1641456080000|2022-01-06 08:01:20|1681.11|1665.11|1679.37|1663.37|1681.11|1665.11|1679.22|1663.22|12
1641456090000|2022-01-06 08:01:30|1679.56|1663.56|1678.03|1662.03|1679.56|1663.56|1678.03|1662.03|14
1641456100000|2022-01-06 08:01:40|1678|1662|1676.5|1660.5|1678|1662|1675.54|1659.54|18
1641456110000|2022-01-06 08:01:50|1676.79|1660.79|1677.92|1661.92|1678|1662|1676.79|1660.79|5
1641456120000|2022-01-06 08:02:00|1678.07|1662.07|1678|1662|1678.07|1662.07|1678|1662|2
1641456130000|2022-01-06 08:02:10|1677.78|1661.78|1677.97|1661.97|1678|1662|1677.78|1661.78|4
1641456140000|2022-01-06 08:02:20|1677.9|1661.9|1676.36|1660.36|1677.9|1661.9|1676.36|1660.36|10
1641456150000|2022-01-06 08:02:30|1676.4|1660.4|1676.84|1660.84|1676.84|1660.84|1675.95|1659.95|10
1641456160000|2022-01-06 08:02:40|1676.62|1660.62|1677.3|1661.3|1677.5|1661.5|1676.12|1660.12|15
1641456170000|2022-01-06 08:02:50|1677.63|1661.63|1678.24|1662.24|1678.24|1662.24|1677.32|1661.32|6
1641456180000|2022-01-06 08:03:00|1677.54|1661.54|1675.1|1659.1|1678.09|1662.09|1675|1659|16
1641456190000|2022-01-06 08:03:10|1675.13|1659.13|1674.47|1658.47|1675.13|1659.13|1674|1658|11
1641456200000|2022-01-06 08:03:20|1673.47|1657.47|1673.4|1657.4|1673.58|1657.58|1672|1656|16
1641456210000|2022-01-06 08:03:30|1672.7|1656.7|1673.26|1657.26|1673.76|1657.76|1672.7|1656.7|6
1641456220000|2022-01-06 08:03:40|1673.5|1657.5|1673.36|1657.36|1673.5|1657.5|1673.1|1657.1|8
1641456230000|2022-01-06 08:03:50|1673.37|1657.37|1673.5|1657.5|1674.37|1658.37|1673.36|1657.36|10
1641456240000|2022-01-06 08:04:00|1673.44|1657.44|1674.5|1658.5|1674.5|1658.5|1673.39|1657.39|6
1641456250000|2022-01-06 08:04:10|1674.26|1658.26|1675.3|1659.3|1675.3|1659.3|1674.26|1658.26|7
1641456260000|2022-01-06 08:04:20|1675.29|1659.29|1674.42|1658.42|1675.4|1659.4|1674.31|1658.31|9
1641456270000|2022-01-06 08:04:30|1674.23|1658.23|1674.5|1658.5|1674.5|1658.5|1673.85|1657.85|11
1641456290000|2022-01-06 08:04:50|1674.22|1658.22|1673.67|1657.67|1674.25|1658.25|1673.67|1657.67|5
1641456300000|2022-01-06 08:05:00|1673.75|1657.75|1673.97|1657.97|1673.97|1657.97|1673.75|1657.75|4
1641456310000|2022-01-06 08:05:10|1674.25|1658.25|1674.5|1658.5|1674.7|1658.7|1674.18|1658.18|9
1641456320000|2022-01-06 08:05:20|1674.66|1658.66|1674.46|1658.46|1675.35|1659.35|1674.3|1658.3|8
1641456330000|2022-01-06 08:05:30|1674.4|1658.4|1674.43|1658.43|1674.43|1658.43|1674.4|1658.4|2
1641456340000|2022-01-06 08:05:40|1674.5|1658.5|1675.36|1659.36|1675.5|1659.5|1674|1658|13
1641456350000|2022-01-06 08:05:50|1675.5|1659.5|1675.76|1659.76|1675.76|1659.76|1675.5|1659.5|2
1641456360000|2022-01-06 08:06:00|1676.5|1660.5|1677.09|1661.09|1677.09|1661.09|1676.5|1660.5|4
1641456370000|2022-01-06 08:06:10|1677.01|1661.01|1677.5|1661.5|1677.5|1661.5|1677.01|1661.01|4
1641456380000|2022-01-06 08:06:20|1677.4|1661.4|1675.61|1659.61|1677.4|1661.4|1675.25|1659.25|11
1641456390000|2022-01-06 08:06:30|1675.5|1659.5|1675.25|1659.25|1675.5|1659.5|1675|1659|9
1641456400000|2022-01-06 08:06:40|1675.19|1659.19|1674.72|1658.72|1675.19|1659.19|1674.23|1658.23|8
1641456410000|2022-01-06 08:06:50|1674.71|1658.71|1674.88|1658.88|1674.88|1658.88|1674.55|1658.55|4
1641456420000|2022-01-06 08:07:00|1675.13|1659.13|1675|1659|1675.13|1659.13|1675|1659|6
1641456430000|2022-01-06 08:07:10|1675.38|1659.38|1675.81|1659.81|1675.81|1659.81|1675|1659|7
1641456440000|2022-01-06 08:07:20|1676|1660|1676.68|1660.68|1676.68|1660.68|1675.9|1659.9|9
1641456450000|2022-01-06 08:07:30|1676.9|1660.9|1676.68|1660.68|1676.9|1660.9|1676.68|1660.68|3
1641456460000|2022-01-06 08:07:40|1676.78|1660.78|1676.93|1660.93|1676.93|1660.93|1676.68|1660.68|5
1641456470000|2022-01-06 08:07:50|1676.78|1660.78|1676.78|1660.78|1676.78|1660.78|1676.78|1660.78|1
1641456480000|2022-01-06 08:08:00|1677.18|1661.18|1675.8|1659.8|1677.18|1661.18|1675.8|1659.8|10
1641456490000|2022-01-06 08:08:10|1675.85|1659.85|1675.38|1659.38|1675.85|1659.85|1675.14|1659.14|7
1641456510000|2022-01-06 08:08:30|1675.19|1659.19|1673.5|1657.5|1675.19|1659.19|1673.5|1657.5|12
1641456520000|2022-01-06 08:08:40|1673.6|1657.6|1673.27|1657.27|1673.6|1657.6|1673.27|1657.27|4
1641456530000|2022-01-06 08:08:50|1673.3|1657.3|1672|1656|1673.3|1657.3|1671.5|1655.5|11
1641456540000|2022-01-06 08:09:00|1672.5|1656.5|1672.85|1656.85|1672.85|1656.85|1672.5|1656.5|4
1641456550000|2022-01-06 08:09:10|1673|1657|1672.57|1656.57|1673.5|1657.5|1672.57|1656.57|6
1641456560000|2022-01-06 08:09:20|1672.48|1656.48|1672.24|1656.24|1672.53|1656.53|1672.24|1656.24|5
1641456570000|2022-01-06 08:09:30|1672.25|1656.25|1672.5|1656.5|1672.5|1656.5|1671.8|1655.8|6
1641456580000|2022-01-06 08:09:40|1672.47|1656.47|1671.5|1655.5|1672.5|1656.5|1671.5|1655.5|11
1641456590000|2022-01-06 08:09:50|1671.27|1655.27|1671.21|1655.21|1671.5|1655.5|1671.21|1655.21|3
1641456600000|2022-01-06 08:10:00|1671.5|1655.5|1670.67|1654.67|1671.5|1655.5|1670.49|1654.49|13
1641456610000|2022-01-06 08:10:10|1670.69|1654.69|1670.94|1654.94|1672.5|1656.5|1670.67|1654.67|12
1641456620000|2022-01-06 08:10:20|1670.88|1654.88|1671.04|1655.04|1671.04|1655.04|1670.52|1654.52|9
1641456630000|2022-01-06 08:10:30|1670.89|1654.89|1670.65|1654.65|1670.89|1654.89|1670.6|1654.6|10
1641456640000|2022-01-06 08:10:40|1670.56|1654.56|1669.81|1653.81|1670.56|1654.56|1669.6|1653.6|10
1641456650000|2022-01-06 08:10:50|1669.67|1653.67|1670.79|1654.79|1670.79|1654.79|1669.67|1653.67|5
1641456660000|2022-01-06 08:11:00|1670.5|1654.5|1669.47|1653.47|1670.61|1654.61|1669.44|1653.44|12
1641456670000|2022-01-06 08:11:10|1669.48|1653.48|1669.48|1653.48|1669.48|1653.48|1669.47|1653.47|3
1641456680000|2022-01-06 08:11:20|1669.47|1653.47|1669.12|1653.12|1669.47|1653.47|1669.12|1653.12|11
1641456690000|2022-01-06 08:11:30|1668.95|1652.95|1669.36|1653.36|1669.44|1653.44|1668.85|1652.85|12
1641456700000|2022-01-06 08:11:40|1669.37|1653.37|1669.37|1653.37|1669.37|1653.37|1669.36|1653.36|3
1641456710000|2022-01-06 08:11:50|1669.36|1653.36|1669.37|1653.37|1669.37|1653.37|1669.36|1653.36|2
1641456720000|2022-01-06 08:12:00|1669.07|1653.07|1668.47|1652.47|1669.12|1653.12|1667.97|1651.97|9
1641456730000|2022-01-06 08:12:10|1668.25|1652.25|1668.5|1652.5|1668.69|1652.69|1668.25|1652.25|10
1641456740000|2022-01-06 08:12:20|1668.32|1652.32|1668.53|1652.53|1668.7|1652.7|1668|1652|7
1641456750000|2022-01-06 08:12:30|1668.08|1652.08|1664.96|1648.96|1668.08|1652.08|1664.91|1648.91|18
1641456760000|2022-01-06 08:12:40|1665.19|1649.19|1664.66|1648.66|1665.82|1649.82|1664.66|1648.66|16
1641456770000|2022-01-06 08:12:50|1664.65|1648.65|1664.39|1648.39|1664.65|1648.65|1663.64|1647.64|14
1641456780000|2022-01-06 08:13:00|1663.98|1647.98|1665.8|1649.8|1665.8|1649.8|1663.97|1647.97|12
1641456790000|2022-01-06 08:13:10|1666.3|1650.3|1665.92|1649.92|1666.3|1650.3|1665.92|1649.92|3
1641456800000|2022-01-06 08:13:20|1666.3|1650.3|1665.55|1649.55|1666.39|1650.39|1665.18|1649.18|13
1641456810000|2022-01-06 08:13:30|1665.5|1649.5|1665.67|1649.67|1665.68|1649.68|1665.5|1649.5|3
1641456820000|2022-01-06 08:13:40|1665.68|1649.68|1666.63|1650.63|1666.63|1650.63|1665.68|1649.68|8
1641456830000|2022-01-06 08:13:50|1666.69|1650.69|1666.69|1650.69|1666.75|1650.75|1666.56|1650.56|4
1641456840000|2022-01-06 08:14:00|1666.75|1650.75|1666.93|1650.93|1666.99|1650.99|1666.69|1650.69|4
1641456850000|2022-01-06 08:14:10|1666.87|1650.87|1666.52|1650.52|1666.87|1650.87|1666.5|1650.5|10
1641456860000|2022-01-06 08:14:20|1666.16|1650.16|1664.59|1648.59|1666.52|1650.52|1664.47|1648.47|8
1641456870000|2022-01-06 08:14:30|1664.5|1648.5|1664.7|1648.7|1664.7|1648.7|1664.16|1648.16|10
1641456880000|2022-01-06 08:14:40|1664.67|1648.67|1664.69|1648.69|1664.7|1648.7|1664.5|1648.5|4
1641456890000|2022-01-06 08:14:50|1664.62|1648.62|1664.69|1648.69|1664.69|1648.69|1664.5|1648.5|4
1641456900000|2022-01-06 08:15:00|1664.91|1648.91|1664.78|1648.78|1665.19|1649.19|1664.24|1648.24|13
1641456910000|2022-01-06 08:15:10|1665.28|1649.28|1664.39|1648.39|1665.28|1649.28|1664.39|1648.39|11
1641456920000|2022-01-06 08:15:20|1664.42|1648.42|1664.67|1648.67|1664.67|1648.67|1664.39|1648.39|9
1641456930000|2022-01-06 08:15:30|1664.61|1648.61|1664.28|1648.28|1664.61|1648.61|1664.28|1648.28|5
1641456940000|2022-01-06 08:15:40|1664.5|1648.5|1664.5|1648.5|1664.5|1648.5|1664.5|1648.5|1
1641456950000|2022-01-06 08:15:50|1664.38|1648.38|1664.5|1648.5|1664.5|1648.5|1664.38|1648.38|8
1641456960000|2022-01-06 08:16:00|1664.63|1648.63|1664.63|1648.63|1664.63|1648.63|1664.63|1648.63|1
1641456970000|2022-01-06 08:16:10|1664.71|1648.71|1664.66|1648.66|1664.71|1648.71|1664.66|1648.66|2
1641456990000|2022-01-06 08:16:30|1664.71|1648.71|1665.54|1649.54|1665.54|1649.54|1664.71|1648.71|7
1641457000000|2022-01-06 08:16:40|1665.5|1649.5|1666.79|1650.79|1666.88|1650.88|1665.5|1649.5|13
1641457010000|2022-01-06 08:16:50|1666.88|1650.88|1667.38|1651.38|1667.38|1651.38|1666.88|1650.88|2
1641457020000|2022-01-06 08:17:00|1667.79|1651.79|1667.79|1651.79|1667.79|1651.79|1667.79|1651.79|1
1641457030000|2022-01-06 08:17:10|1667.61|1651.61|1668.5|1652.5|1668.5|1652.5|1667.61|1651.61|9
1641457060000|2022-01-06 08:17:40|1668.42|1652.42|1667.52|1651.52|1668.64|1652.64|1667.52|1651.52|13
1641457070000|2022-01-06 08:17:50|1666.67|1650.67|1667.5|1651.5|1667.5|1651.5|1666.67|1650.67|5
1641457080000|2022-01-06 08:18:00|1667.59|1651.59|1669.5|1653.5|1669.5|1653.5|1667.59|1651.59|6
1641457090000|2022-01-06 08:18:10|1669.72|1653.72|1669.85|1653.85|1670.5|1654.5|1669.5|1653.5|7
1641457100000|2022-01-06 08:18:20|1670.07|1654.07|1670.5|1654.5|1670.6|1654.6|1669.94|1653.94|6
1641457110000|2022-01-06 08:18:30|1670.6|1654.6|1670.6|1654.6|1670.6|1654.6|1670.6|1654.6|1
1641457120000|2022-01-06 08:18:40|1670.25|1654.25|1670.7|1654.7|1670.7|1654.7|1670.15|1654.15|7
1641457130000|2022-01-06 08:18:50|1670.63|1654.63|1671.5|1655.5|1671.5|1655.5|1670.63|1654.63|7
1641457140000|2022-01-06 08:19:00|1671.38|1655.38|1671.58|1655.58|1671.75|1655.75|1671.38|1655.38|4
1641457150000|2022-01-06 08:19:10|1671.5|1655.5|1671.07|1655.07|1671.54|1655.54|1671.07|1655.07|4
1641457160000|2022-01-06 08:19:20|1670.73|1654.73|1670.73|1654.73|1670.75|1654.75|1670.72|1654.72|4
1641457170000|2022-01-06 08:19:30|1670.49|1654.49|1670.59|1654.59|1670.59|1654.59|1670.49|1654.49|3
1641457180000|2022-01-06 08:19:40|1670.99|1654.99|1671.5|1655.5|1671.5|1655.5|1670.99|1654.99|2
1641457190000|2022-01-06 08:19:50|1671.65|1655.65|1671.5|1655.5|1671.65|1655.65|1671.5|1655.5|4
1641457200000|2022-01-06 08:20:00|1671.45|1655.45|1671.37|1655.37|1671.5|1655.5|1671.19|1655.19|7
1641457210000|2022-01-06 08:20:10|1671.5|1655.5|1671.65|1655.65|1671.65|1655.65|1671.37|1655.37|12
1641457220000|2022-01-06 08:20:20|1671.6|1655.6|1671.36|1655.36|1671.6|1655.6|1671.24|1655.24|7
1641457230000|2022-01-06 08:20:30|1671.29|1655.29|1671.17|1655.17|1671.29|1655.29|1671.03|1655.03|5
1641457240000|2022-01-06 08:20:40|1671.3|1655.3|1671.24|1655.24|1671.3|1655.3|1671.14|1655.14|4
1641457250000|2022-01-06 08:20:50|1671.5|1655.5|1671.5|1655.5|1671.5|1655.5|1671.5|1655.5|1
1641457260000|2022-01-06 08:21:00|1671.8|1655.8|1671.75|1655.75|1671.8|1655.8|1671.46|1655.46|7
1641457270000|2022-01-06 08:21:10|1671.58|1655.58|1671.46|1655.46|1671.58|1655.58|1671.46|1655.46|2
1641457290000|2022-01-06 08:21:30|1671.75|1655.75|1673|1657|1673|1657|1671.75|1655.75|7
1641457300000|2022-01-06 08:21:40|1673.09|1657.09|1674|1658|1674|1658|1673.09|1657.09|5
1641457310000|2022-01-06 08:21:50|1674.5|1658.5|1674.5|1658.5|1674.5|1658.5|1674.3|1658.3|5
1641457320000|2022-01-06 08:22:00|1674.36|1658.36|1673.65|1657.65|1674.5|1658.5|1673.65|1657.65|8
1641457330000|2022-01-06 08:22:10|1673.55|1657.55|1673.5|1657.5|1673.55|1657.55|1673.2|1657.2|6
1641457340000|2022-01-06 08:22:20|1673.38|1657.38|1672.65|1656.65|1673.5|1657.5|1672.65|1656.65|5
1641457350000|2022-01-06 08:22:30|1672.5|1656.5|1672.91|1656.91|1672.91|1656.91|1672.5|1656.5|2
1641457360000|2022-01-06 08:22:40|1672.5|1656.5|1672.25|1656.25|1672.5|1656.5|1671.41|1655.41|7
1641457370000|2022-01-06 08:22:50|1672.02|1656.02|1671.82|1655.82|1672.02|1656.02|1671.82|1655.82|2
1641457380000|2022-01-06 08:23:00|1671.85|1655.85|1671.41|1655.41|1671.85|1655.85|1671.41|1655.41|6
1641457390000|2022-01-06 08:23:10|1671.45|1655.45|1670.57|1654.57|1671.45|1655.45|1670.57|1654.57|5
1641457400000|2022-01-06 08:23:20|1670.51|1654.51|1669.1|1653.1|1670.75|1654.75|1668.85|1652.85|11
1641457410000|2022-01-06 08:23:30|1668.75|1652.75|1668.77|1652.77|1668.77|1652.77|1668.55|1652.55|6
1641457420000|2022-01-06 08:23:40|1668.74|1652.74|1668.77|1652.77|1668.77|1652.77|1668.65|1652.65|4
1641457430000|2022-01-06 08:23:50|1668.5|1652.5|1667.91|1651.91|1668.5|1652.5|1667.91|1651.91|7
1641457440000|2022-01-06 08:24:00|1667.55|1651.55|1667|1651|1667.91|1651.91|1667|1651|5
1641457450000|2022-01-06 08:24:10|1667.1|1651.1|1667.8|1651.8|1667.86|1651.86|1667.1|1651.1|8
1641457460000|2022-01-06 08:24:20|1667.87|1651.87|1667.6|1651.6|1667.87|1651.87|1667.58|1651.58|6
1641457470000|2022-01-06 08:24:30|1667.5|1651.5|1662.32|1646.32|1667.5|1651.5|1661.78|1645.78|20
1641457480000|2022-01-06 08:24:40|1662.2|1646.2|1662|1646|1662.55|1646.55|1661.5|1645.5|18
1641457490000|2022-01-06 08:24:50|1661.88|1645.88|1659.5|1643.5|1661.88|1645.88|1659.5|1643.5|20
1641457500000|2022-01-06 08:25:00|1659.4|1643.4|1663.45|1647.45|1663.52|1647.52|1658.71|1642.71|14
1641457510000|2022-01-06 08:25:10|1663|1647|1664|1648|1664|1648|1663|1647|11
1641457520000|2022-01-06 08:25:20|1664.09|1648.09|1664|1648|1664.14|1648.14|1664|1648|6
1641457530000|2022-01-06 08:25:30|1664.1|1648.1|1660.47|1644.47|1664.5|1648.5|1660.47|1644.47|26
1641457540000|2022-01-06 08:25:40|1660.65|1644.65|1657.5|1641.5|1660.65|1644.65|1656.33|1640.33|25
1641457550000|2022-01-06 08:25:50|1658.48|1642.48|1662|1646|1662|1646|1658|1642|23
1641457560000|2022-01-06 08:26:00|1662.5|1646.5|1666|1650|1666|1650|1662.5|1646.5|20
1641457570000|2022-01-06 08:26:10|1666.14|1650.14|1666|1650|1667|1651|1665.26|1649.26|15
1641457580000|2022-01-06 08:26:20|1666.22|1650.22|1665.67|1649.67|1666.55|1650.55|1665.64|1649.64|18
1641457590000|2022-01-06 08:26:30|1665.4|1649.4|1664.5|1648.5|1665.4|1649.4|1663|1647|23
1641457600000|2022-01-06 08:26:40|1663.8|1647.8|1662|1646|1664.5|1648.5|1662|1646|14
1641457610000|2022-01-06 08:26:50|1661.5|1645.5|1661.43|1645.43|1661.64|1645.64|1661.32|1645.32|8
1641457620000|2022-01-06 08:27:00|1661.83|1645.83|1663.22|1647.22|1663.22|1647.22|1661.5|1645.5|9
1641457630000|2022-01-06 08:27:10|1663.38|1647.38|1663.9|1647.9|1663.98|1647.98|1663.15|1647.15|14
1641457640000|2022-01-06 08:27:20|1663.8|1647.8|1665.74|1649.74|1665.74|1649.74|1663.8|1647.8|11
1641457650000|2022-01-06 08:27:30|1665.73|1649.73|1666.5|1650.5|1666.5|1650.5|1664.98|1648.98|15
1641457660000|2022-01-06 08:27:40|1666|1650|1665.63|1649.63|1666|1650|1665.5|1649.5|8
1641457670000|2022-01-06 08:27:50|1666.25|1650.25|1666.95|1650.95|1667|1651|1666.25|1650.25|8
1641457680000|2022-01-06 08:28:00|1667.5|1651.5|1668.5|1652.5|1668.6|1652.6|1667|1651|13
1641457690000|2022-01-06 08:28:10|1668.32|1652.32|1667.25|1651.25|1668.78|1652.78|1667.25|1651.25|13
1641457700000|2022-01-06 08:28:20|1667.5|1651.5|1665.68|1649.68|1667.5|1651.5|1665.68|1649.68|14
1641457710000|2022-01-06 08:28:30|1665.52|1649.52|1664.83|1648.83|1665.52|1649.52|1664.83|1648.83|7
1641457720000|2022-01-06 08:28:40|1664.63|1648.63|1665.14|1649.14|1665.14|1649.14|1664.5|1648.5|6
1641457730000|2022-01-06 08:28:50|1664.8|1648.8|1666.5|1650.5|1666.5|1650.5|1664.8|1648.8|13
1641457740000|2022-01-06 08:29:00|1666.25|1650.25|1666|1650|1666.5|1650.5|1665.65|1649.65|15
1641457750000|2022-01-06 08:29:10|1666.1|1650.1|1666|1650|1666.38|1650.38|1665.65|1649.65|10
1641457760000|2022-01-06 08:29:20|1666.6|1650.6|1668.18|1652.18|1668.65|1652.65|1666.1|1650.1|15
1641457770000|2022-01-06 08:29:30|1668.46|1652.46|1668.03|1652.03|1668.53|1652.53|1668.03|1652.03|9
1641457780000|2022-01-06 08:29:40|1668.05|1652.05|1667.7|1651.7|1668.35|1652.35|1667.7|1651.7|12
1641457790000|2022-01-06 08:29:50|1667.88|1651.88|1668.22|1652.22|1668.22|1652.22|1667.65|1651.65|4
1641457800000|2022-01-06 08:30:00|1668.25|1652.25|1666.64|1650.64|1668.38|1652.38|1666.5|1650.5|14
1641457810000|2022-01-06 08:30:10|1665.79|1649.79|1665.38|1649.38|1665.88|1649.88|1665.34|1649.34|7
1641457820000|2022-01-06 08:30:20|1665.13|1649.13|1665.34|1649.34|1665.34|1649.34|1664.52|1648.52|8
1641457830000|2022-01-06 08:30:30|1665.56|1649.56|1666.41|1650.41|1666.5|1650.5|1665.56|1649.56|10
1641457840000|2022-01-06 08:30:40|1666.5|1650.5|1667.1|1651.1|1667.55|1651.55|1666.41|1650.41|12
1641457850000|2022-01-06 08:30:50|1667|1651|1667.13|1651.13|1667.67|1651.67|1667|1651|8
1641457860000|2022-01-06 08:31:00|1667.1|1651.1|1666.6|1650.6|1667.1|1651.1|1666.36|1650.36|7
1641457870000|2022-01-06 08:31:10|1666.35|1650.35|1666.5|1650.5|1666.72|1650.72|1666.35|1650.35|7
1641457880000|2022-01-06 08:31:20|1666.62|1650.62|1665.67|1649.67|1666.62|1650.62|1665.67|1649.67|8
1641457890000|2022-01-06 08:31:30|1665.82|1649.82|1664.6|1648.6|1665.82|1649.82|1664.6|1648.6|8
1641457900000|2022-01-06 08:31:40|1664.5|1648.5|1663.29|1647.29|1664.55|1648.55|1663.05|1647.05|8
1641457910000|2022-01-06 08:31:50|1663.25|1647.25|1662.25|1646.25|1663.45|1647.45|1662.25|1646.25|10
1641457920000|2022-01-06 08:32:00|1662.27|1646.27|1657.95|1641.95|1662.55|1646.55|1657.95|1641.95|22
1641457930000|2022-01-06 08:32:10|1658|1642|1654.5|1638.5|1658|1642|1654.29|1638.29|28
1641457940000|2022-01-06 08:32:20|1655|1639|1658.2|1642.2|1658.6|1642.6|1655|1639|23
1641457950000|2022-01-06 08:32:30|1658.01|1642.01|1659|1643|1659|1643|1657|1641|17
1641457960000|2022-01-06 08:32:40|1659.55|1643.55|1659|1643|1659.55|1643.55|1659|1643|3
1641457970000|2022-01-06 08:32:50|1658.82|1642.82|1659.04|1643.04|1659.54|1643.54|1658.05|1642.05|8
1641457980000|2022-01-06 08:33:00|1658.8|1642.8|1657.72|1641.72|1659.53|1643.53|1657.71|1641.71|20
1641457990000|2022-01-06 08:33:10|1657.75|1641.75|1658.25|1642.25|1658.25|1642.25|1657.72|1641.72|8
1641458000000|2022-01-06 08:33:20|1658.5|1642.5|1658.05|1642.05|1658.5|1642.5|1657.52|1641.52|9
1641458010000|2022-01-06 08:33:30|1657.95|1641.95|1658.02|1642.02|1658.05|1642.05|1657.9|1641.9|8
1641458020000|2022-01-06 08:33:40|1658.19|1642.19|1659.5|1643.5|1659.5|1643.5|1658.19|1642.19|6
1641458030000|2022-01-06 08:33:50|1659.24|1643.24|1659.93|1643.93|1659.93|1643.93|1659.15|1643.15|8
1641458040000|2022-01-06 08:34:00|1659.65|1643.65|1660.5|1644.5|1660.5|1644.5|1659.65|1643.65|3
1641458050000|2022-01-06 08:34:10|1660.59|1644.59|1662.18|1646.18|1662.18|1646.18|1660.59|1644.59|5
1641458060000|2022-01-06 08:34:20|1662.15|1646.15|1662.49|1646.49|1662.68|1646.68|1662|1646|8
1641458070000|2022-01-06 08:34:30|1662.32|1646.32|1660.32|1644.32|1662.56|1646.56|1660.25|1644.25|13
1641458080000|2022-01-06 08:34:40|1660.29|1644.29|1659.25|1643.25|1660.52|1644.52|1659|1643|11
1641458090000|2022-01-06 08:34:50|1659.22|1643.22|1655.58|1639.58|1659.5|1643.5|1655.58|1639.58|18
1641458100000|2022-01-06 08:35:00|1655.54|1639.54|1655.5|1639.5|1655.58|1639.58|1654.6|1638.6|11
1641458110000|2022-01-06 08:35:10|1655.45|1639.45|1655.77|1639.77|1655.88|1639.88|1654.88|1638.88|11
1641458120000|2022-01-06 08:35:20|1655.88|1639.88|1657|1641|1657.12|1641.12|1655.69|1639.69|13
1641458130000|2022-01-06 08:35:30|1657.3|1641.3|1656.38|1640.38|1657.6|1641.6|1656|1640|14
1641458140000|2022-01-06 08:35:40|1656.57|1640.57|1655.52|1639.52|1656.57|1640.57|1655.52|1639.52|8
1641458150000|2022-01-06 08:35:50|1655.54|1639.54|1655.13|1639.13|1655.54|1639.54|1654.7|1638.7|7
1641458160000|2022-01-06 08:36:00|1655.7|1639.7|1655.25|1639.25|1655.7|1639.7|1655.25|1639.25|6
1641458170000|2022-01-06 08:36:10|1655|1639|1653.75|1637.75|1655|1639|1653.5|1637.5|19
1641458180000|2022-01-06 08:36:20|1654.12|1638.12|1652.72|1636.72|1654.25|1638.25|1652.64|1636.64|15
1641458190000|2022-01-06 08:36:30|1652.5|1636.5|1653.53|1637.53|1653.65|1637.65|1652.5|1636.5|14
1641458200000|2022-01-06 08:36:40|1653.41|1637.41|1655.5|1639.5|1655.5|1639.5|1653.41|1637.41|8
1641458210000|2022-01-06 08:36:50|1655.1|1639.1|1654.96|1638.96|1655.5|1639.5|1654.5|1638.5|17
1641458220000|2022-01-06 08:37:00|1654.95|1638.95|1654.42|1638.42|1655.46|1639.46|1654.24|1638.24|19
1641458230000|2022-01-06 08:37:10|1654.32|1638.32|1653.24|1637.24|1654.94|1638.94|1653.24|1637.24|13
1641458240000|2022-01-06 08:37:20|1652.9|1636.9|1652.75|1636.75|1653.05|1637.05|1652.1|1636.1|10
1641458250000|2022-01-06 08:37:30|1652.5|1636.5|1652|1636|1652.82|1636.82|1652|1636|4
1641458260000|2022-01-06 08:37:40|1651.5|1635.5|1651.72|1635.72|1651.72|1635.72|1651.01|1635.01|9
1641458270000|2022-01-06 08:37:50|1652.12|1636.12|1652|1636|1652.5|1636.5|1651.71|1635.71|8
1641458280000|2022-01-06 08:38:00|1652.01|1636.01|1650.71|1634.71|1652.01|1636.01|1650.59|1634.59|11
1641458290000|2022-01-06 08:38:10|1650.47|1634.47|1646.56|1630.56|1650.47|1634.47|1646.53|1630.53|17
1641458300000|2022-01-06 08:38:20|1646.3|1630.3|1650|1634|1650|1634|1644.52|1628.52|26
1641458310000|2022-01-06 08:38:30|1649.5|1633.5|1650.79|1634.79|1650.79|1634.79|1649.09|1633.09|19
1641458320000|2022-01-06 08:38:40|1650.95|1634.95|1651.02|1635.02|1651.04|1635.04|1650.09|1634.09|17
1641458330000|2022-01-06 08:38:50|1650.79|1634.79|1650|1634|1650.79|1634.79|1649.5|1633.5|19
1641458340000|2022-01-06 08:39:00|1650.1|1634.1|1651.6|1635.6|1651.6|1635.6|1650|1634|9
1641458350000|2022-01-06 08:39:10|1651.72|1635.72|1653.75|1637.75|1654.46|1638.46|1651.72|1635.72|14
1641458360000|2022-01-06 08:39:20|1653.96|1637.96|1655.22|1639.22|1655.62|1639.62|1653.96|1637.96|9
1641458370000|2022-01-06 08:39:30|1655|1639|1653.99|1637.99|1655.13|1639.13|1653.99|1637.99|10
1641458380000|2022-01-06 08:39:40|1653.98|1637.98|1654.75|1638.75|1654.75|1638.75|1653.98|1637.98|7
1641458390000|2022-01-06 08:39:50|1654.62|1638.62|1654.5|1638.5|1654.75|1638.75|1653.95|1637.95|11
1641458400000|2022-01-06 08:40:00|1654.6|1638.6|1654.5|1638.5|1654.75|1638.75|1654.5|1638.5|10
1641458410000|2022-01-06 08:40:10|1654.76|1638.76|1656.54|1640.54|1656.55|1640.55|1654.5|1638.5|11
1641458420000|2022-01-06 08:40:20|1657.5|1641.5|1658|1642|1658|1642|1657.37|1641.37|3
1641458430000|2022-01-06 08:40:30|1657.5|1641.5|1657.5|1641.5|1657.5|1641.5|1657.5|1641.5|1
1641458440000|2022-01-06 08:40:40|1657.94|1641.94|1660.57|1644.57|1662|1646|1657.94|1641.94|16
1641458450000|2022-01-06 08:40:50|1660.65|1644.65|1661.8|1645.8|1661.8|1645.8|1660.45|1644.45|10
1641458460000|2022-01-06 08:41:00|1661.5|1645.5|1661.55|1645.55|1661.7|1645.7|1661.2|1645.2|7
1641458470000|2022-01-06 08:41:10|1661.57|1645.57|1662|1646|1662.18|1646.18|1661.35|1645.35|14
1641458480000|2022-01-06 08:41:20|1662.5|1646.5|1662.5|1646.5|1662.5|1646.5|1661.91|1645.91|9
1641458490000|2022-01-06 08:41:30|1662.35|1646.35|1662.42|1646.42|1662.52|1646.52|1662.25|1646.25|12
1641458500000|2022-01-06 08:41:40|1662.25|1646.25|1662.42|1646.42|1663.5|1647.5|1662.25|1646.25|13
1641458510000|2022-01-06 08:41:50|1662.25|1646.25|1662.8|1646.8|1662.8|1646.8|1662.25|1646.25|7
1641458520000|2022-01-06 08:42:00|1662.52|1646.52|1664|1648|1664|1648|1662.52|1646.52|7
1641458530000|2022-01-06 08:42:10|1664.26|1648.26|1663.39|1647.39|1664.26|1648.26|1663.25|1647.25|6
1641458540000|2022-01-06 08:42:20|1663.5|1647.5|1663.5|1647.5|1663.6|1647.6|1663.39|1647.39|9
1641458550000|2022-01-06 08:42:30|1663.79|1647.79|1663.25|1647.25|1664|1648|1663.25|1647.25|6
1641458560000|2022-01-06 08:42:40|1663.47|1647.47|1663.21|1647.21|1663.5|1647.5|1663.2|1647.2|13
1641458570000|2022-01-06 08:42:50|1663.44|1647.44|1663.21|1647.21|1663.44|1647.44|1663.21|1647.21|2
1641458580000|2022-01-06 08:43:00|1663.23|1647.23|1663.5|1647.5|1663.5|1647.5|1663.22|1647.22|12
1641458590000|2022-01-06 08:43:10|1663.23|1647.23|1660.65|1644.65|1663.23|1647.23|1660.58|1644.58|20
1641458600000|2022-01-06 08:43:20|1660.58|1644.58|1659.7|1643.7|1660.58|1644.58|1659.65|1643.65|7
1641458610000|2022-01-06 08:43:30|1660|1644|1658|1642|1660|1644|1657.7|1641.7|18
1641458620000|2022-01-06 08:43:40|1657.5|1641.5|1658.5|1642.5|1658.65|1642.65|1657.5|1641.5|9
1641458630000|2022-01-06 08:43:50|1658.54|1642.54|1659.89|1643.89|1659.89|1643.89|1658|1642|13
1641458640000|2022-01-06 08:44:00|1659.5|1643.5|1658.9|1642.9|1659.6|1643.6|1658.9|1642.9|6
1641458650000|2022-01-06 08:44:10|1658.38|1642.38|1658.1|1642.1|1658.62|1642.62|1657.88|1641.88|10
1641458660000|2022-01-06 08:44:20|1658.03|1642.03|1657.93|1641.93|1658.03|1642.03|1657.93|1641.93|2
1641458670000|2022-01-06 08:44:30|1657.83|1641.83|1657.65|1641.65|1658.15|1642.15|1657.5|1641.5|9
1641458680000|2022-01-06 08:44:40|1657.63|1641.63|1656.41|1640.41|1657.63|1641.63|1656.34|1640.34|19
1641458690000|2022-01-06 08:44:50|1656.5|1640.5|1656|1640|1656.91|1640.91|1655.83|1639.83|24
1641458700000|2022-01-06 08:45:00|1656.04|1640.04|1655.27|1639.27|1656.53|1640.53|1654.89|1638.89|21
1641458710000|2022-01-06 08:45:10|1655.24|1639.24|1653.55|1637.55|1655.49|1639.49|1653.05|1637.05|20
1641458720000|2022-01-06 08:45:20|1652.32|1636.32|1653.1|1637.1|1653.1|1637.1|1652.04|1636.04|12
1641458730000|2022-01-06 08:45:30|1653.51|1637.51|1654.89|1638.89|1654.89|1638.89|1653.51|1637.51|8
1641458740000|2022-01-06 08:45:40|1655|1639|1655.1|1639.1|1655.92|1639.92|1655|1639|9
1641458750000|2022-01-06 08:45:50|1655.74|1639.74|1657.09|1641.09|1657.24|1641.24|1655.74|1639.74|10
1641458760000|2022-01-06 08:46:00|1657.14|1641.14|1658.68|1642.68|1659|1643|1657.14|1641.14|13
1641458770000|2022-01-06 08:46:10|1659|1643|1657.34|1641.34|1659|1643|1657.31|1641.31|22
1641458780000|2022-01-06 08:46:20|1657.36|1641.36|1657|1641|1657.53|1641.53|1656.73|1640.73|13
1641458790000|2022-01-06 08:46:30|1656.98|1640.98|1656.61|1640.61|1657.12|1641.12|1656.56|1640.56|15
1641458800000|2022-01-06 08:46:40|1656.39|1640.39|1655.5|1639.5|1656.5|1640.5|1655.5|1639.5|12
1641458810000|2022-01-06 08:46:50|1655.58|1639.58|1655.81|1639.81|1655.85|1639.85|1655.5|1639.5|11
1641458820000|2022-01-06 08:47:00|1655.62|1639.62|1656.47|1640.47|1657.1|1641.1|1655.62|1639.62|15
1641458830000|2022-01-06 08:47:10|1656.43|1640.43|1656.38|1640.38|1656.53|1640.53|1655.85|1639.85|18
1641458840000|2022-01-06 08:47:20|1656.5|1640.5|1656.5|1640.5|1656.5|1640.5|1656.42|1640.42|3
1641458850000|2022-01-06 08:47:30|1657.5|1641.5|1658.17|1642.17|1658.5|1642.5|1657.5|1641.5|8
1641458860000|2022-01-06 08:47:40|1658.5|1642.5|1660|1644|1660.39|1644.39|1658.5|1642.5|14
1641458870000|2022-01-06 08:47:50|1660.29|1644.29|1660.5|1644.5|1660.6|1644.6|1660|1644|10
1641458880000|2022-01-06 08:48:00|1660.53|1644.53|1661.5|1645.5|1661.5|1645.5|1660.53|1644.53|4
1641458890000|2022-01-06 08:48:10|1661.28|1645.28|1661.5|1645.5|1661.55|1645.55|1661.28|1645.28|4
1641458910000|2022-01-06 08:48:30|1661.16|1645.16|1661.6|1645.6|1661.6|1645.6|1661|1645|6
1641458920000|2022-01-06 08:48:40|1662.1|1646.1|1662.48|1646.48|1662.48|1646.48|1662.1|1646.1|2
1641458930000|2022-01-06 08:48:50|1662.5|1646.5|1663.5|1647.5|1663.5|1647.5|1662.5|1646.5|7
1641458940000|2022-01-06 08:49:00|1663.2|1647.2|1663.5|1647.5|1663.5|1647.5|1663.2|1647.2|4
1641458960000|2022-01-06 08:49:20|1664|1648|1665.5|1649.5|1665.5|1649.5|1664|1648|6
1641458970000|2022-01-06 08:49:30|1665.63|1649.63|1666.65|1650.65|1666.65|1650.65|1665.5|1649.5|6
1641458980000|2022-01-06 08:49:40|1667.46|1651.46|1667|1651|1667.5|1651.5|1667|1651|6
1641458990000|2022-01-06 08:49:50|1667.08|1651.08|1667.5|1651.5|1667.58|1651.58|1667.08|1651.08|5
1641459000000|2022-01-06 08:50:00|1667.2|1651.2|1667.75|1651.75|1667.75|1651.75|1667.2|1651.2|13
1641459010000|2022-01-06 08:50:10|1667.93|1651.93|1668.8|1652.8|1668.88|1652.88|1667.93|1651.93|7
1641459020000|2022-01-06 08:50:20|1668.95|1652.95|1668.66|1652.66|1668.95|1652.95|1668.55|1652.55|7
1641459030000|2022-01-06 08:50:30|1668.6|1652.6|1668.6|1652.6|1668.6|1652.6|1668.37|1652.37|3
1641459040000|2022-01-06 08:50:40|1669.25|1653.25|1668.04|1652.04|1669.25|1653.25|1668.04|1652.04|11
1641459050000|2022-01-06 08:50:50|1667.8|1651.8|1666.77|1650.77|1667.8|1651.8|1666.65|1650.65|11
1641459060000|2022-01-06 08:51:00|1666.62|1650.62|1664.75|1648.75|1666.62|1650.62|1664.75|1648.75|11
1641459070000|2022-01-06 08:51:10|1664.7|1648.7|1664.75|1648.75|1664.75|1648.75|1664.7|1648.7|2
1641459080000|2022-01-06 08:51:20|1664.7|1648.7|1664.7|1648.7|1664.7|1648.7|1664.7|1648.7|1
1641459090000|2022-01-06 08:51:30|1665|1649|1665.5|1649.5|1665.5|1649.5|1665|1649|3
1641459100000|2022-01-06 08:51:40|1665.68|1649.68|1665.5|1649.5|1665.68|1649.68|1665.37|1649.37|7
1641459120000|2022-01-06 08:52:00|1664.9|1648.9|1664.53|1648.53|1664.9|1648.9|1664.53|1648.53|8
1641459130000|2022-01-06 08:52:10|1664.15|1648.15|1663.5|1647.5|1664.15|1648.15|1663.5|1647.5|8
1641459140000|2022-01-06 08:52:20|1662.97|1646.97|1661.77|1645.77|1662.97|1646.97|1661.3|1645.3|14
1641459150000|2022-01-06 08:52:30|1662.27|1646.27|1661.58|1645.58|1662.27|1646.27|1661.58|1645.58|7
1641459160000|2022-01-06 08:52:40|1661.75|1645.75|1662.9|1646.9|1662.9|1646.9|1661.75|1645.75|8
1641459170000|2022-01-06 08:52:50|1662.75|1646.75|1661.01|1645.01|1662.8|1646.8|1661.01|1645.01|12
1641459180000|2022-01-06 08:53:00|1661.23|1645.23|1661|1645|1661.83|1645.83|1661|1645|9
1641459190000|2022-01-06 08:53:10|1660.9|1644.9|1659.85|1643.85|1660.9|1644.9|1659.28|1643.28|14
1641459200000|2022-01-06 08:53:20|1659.82|1643.82|1660.42|1644.42|1660.56|1644.56|1659.6|1643.6|10
1641459210000|2022-01-06 08:53:30|1660.37|1644.37|1661.39|1645.39|1661.5|1645.5|1660.37|1644.37|12
1641459220000|2022-01-06 08:53:40|1661.66|1645.66|1661.77|1645.77|1662.27|1646.27|1661.5|1645.5|8
1641459230000|2022-01-06 08:53:50|1661.66|1645.66|1660.5|1644.5|1661.66|1645.66|1660.32|1644.32|20
1641459240000|2022-01-06 08:54:00|1660.32|1644.32|1660.3|1644.3|1660.5|1644.5|1660|1644|7
1641459250000|2022-01-06 08:54:10|1660.05|1644.05|1661|1645|1661|1645|1660.05|1644.05|5
1641459260000|2022-01-06 08:54:20|1661.5|1645.5|1664.5|1648.5|1664.5|1648.5|1661.5|1645.5|10
1641459270000|2022-01-06 08:54:30|1664.47|1648.47|1663.75|1647.75|1664.5|1648.5|1663.75|1647.75|6
1641459280000|2022-01-06 08:54:40|1664.25|1648.25|1664.66|1648.66|1664.66|1648.66|1664.25|1648.25|3
1641459290000|2022-01-06 08:54:50|1664.73|1648.73|1665.91|1649.91|1665.91|1649.91|1664.73|1648.73|4
1641459300000|2022-01-06 08:55:00|1665.85|1649.85|1664.92|1648.92|1665.85|1649.85|1664.92|1648.92|6
1641459310000|2022-01-06 08:55:10|1664.94|1648.94|1665.34|1649.34|1665.5|1649.5|1664.4|1648.4|8
1641459320000|2022-01-06 08:55:20|1665.38|1649.38|1665.5|1649.5|1665.7|1649.7|1665.38|1649.38|8
1641459330000|2022-01-06 08:55:30|1665|1649|1664.8|1648.8|1665|1649|1664.63|1648.63|5
1641459340000|2022-01-06 08:55:40|1664.5|1648.5|1663.62|1647.62|1664.75|1648.75|1663.49|1647.49|9
1641459350000|2022-01-06 08:55:50|1663.59|1647.59|1664.69|1648.69|1664.69|1648.69|1663.5|1647.5|9
1641459360000|2022-01-06 08:56:00|1665|1649|1664.87|1648.87|1665.5|1649.5|1664.87|1648.87|5
1641459370000|2022-01-06 08:56:10|1665.15|1649.15|1665.73|1649.73|1665.73|1649.73|1665.15|1649.15|3
1641459380000|2022-01-06 08:56:20|1666|1650|1666.5|1650.5|1666.5|1650.5|1666|1650|4
1641459390000|2022-01-06 08:56:30|1666.86|1650.86|1667.5|1651.5|1667.5|1651.5|1666.86|1650.86|5
1641459400000|2022-01-06 08:56:40|1667.65|1651.65|1667.85|1651.85|1667.85|1651.85|1667.65|1651.65|2
1641459410000|2022-01-06 08:56:50|1667.5|1651.5|1667.49|1651.49|1667.7|1651.7|1667.49|1651.49|3
1641459420000|2022-01-06 08:57:00|1667.71|1651.71|1668.1|1652.1|1668.1|1652.1|1667.71|1651.71|4
1641459430000|2022-01-06 08:57:10|1668|1652|1668.45|1652.45|1668.45|1652.45|1667|1651|15
1641459440000|2022-01-06 08:57:20|1668.56|1652.56|1669.3|1653.3|1669.3|1653.3|1668.56|1652.56|5
1641459450000|2022-01-06 08:57:30|1669.5|1653.5|1667.9|1651.9|1669.5|1653.5|1667.4|1651.4|17
1641459460000|2022-01-06 08:57:40|1667.44|1651.44|1667.74|1651.74|1667.74|1651.74|1667.37|1651.37|6
1641459470000|2022-01-06 08:57:50|1668.15|1652.15|1668.5|1652.5|1668.5|1652.5|1667.65|1651.65|8
1641459480000|2022-01-06 08:58:00|1668.25|1652.25|1667.41|1651.41|1668.5|1652.5|1667.41|1651.41|8
1641459490000|2022-01-06 08:58:10|1667.44|1651.44|1667.64|1651.64|1667.64|1651.64|1667|1651|8
1641459500000|2022-01-06 08:58:20|1667.5|1651.5|1667.64|1651.64|1667.64|1651.64|1667.5|1651.5|10
1641459510000|2022-01-06 08:58:30|1667.83|1651.83|1667.41|1651.41|1668.33|1652.33|1667.41|1651.41|6
1641459520000|2022-01-06 08:58:40|1667.73|1651.73|1666.85|1650.85|1667.77|1651.77|1666.85|1650.85|9
1641459530000|2022-01-06 08:58:50|1667|1651|1667|1651|1667|1651|1666.85|1650.85|5
1641459540000|2022-01-06 08:59:00|1667.5|1651.5|1666.68|1650.68|1667.5|1651.5|1666.68|1650.68|10
1641459550000|2022-01-06 08:59:10|1666.46|1650.46|1664.81|1648.81|1666.5|1650.5|1664.81|1648.81|11
1641459560000|2022-01-06 08:59:20|1664.82|1648.82|1664.65|1648.65|1664.9|1648.9|1664.65|1648.65|5
1641459570000|2022-01-06 08:59:30|1664.81|1648.81|1664.82|1648.82|1664.9|1648.9|1664.81|1648.81|4
1641459600000|2022-01-06 09:00:00|1665|1649|1666.5|1650.5|1666.5|1650.5|1665|1649|6
1641459610000|2022-01-06 09:00:10|1666.98|1650.98|1668.22|1652.22|1668.22|1652.22|1666.98|1650.98|6
1641459620000|2022-01-06 09:00:20|1668|1652|1667.75|1651.75|1668|1652|1667.75|1651.75|3
1641459630000|2022-01-06 09:00:30|1667.5|1651.5|1664.77|1648.77|1667.5|1651.5|1664.77|1648.77|17
1641459640000|2022-01-06 09:00:40|1664.76|1648.76|1664|1648|1664.77|1648.77|1663.91|1647.91|9
1641459650000|2022-01-06 09:00:50|1664.1|1648.1|1664.34|1648.34|1664.6|1648.6|1664.1|1648.1|5
1641459660000|2022-01-06 09:01:00|1664.55|1648.55|1664.55|1648.55|1664.55|1648.55|1664.55|1648.55|1
1641459670000|2022-01-06 09:01:10|1664.7|1648.7|1664.49|1648.49|1664.7|1648.7|1664.49|1648.49|6
1641459680000|2022-01-06 09:01:20|1664.29|1648.29|1661.62|1645.62|1664.29|1648.29|1661.62|1645.62|19
1641459690000|2022-01-06 09:01:30|1661.3|1645.3|1660.29|1644.29|1661.36|1645.36|1660.05|1644.05|14
1641459700000|2022-01-06 09:01:40|1660.2|1644.2|1660.44|1644.44|1660.86|1644.86|1660|1644|9
1641459710000|2022-01-06 09:01:50|1660.65|1644.65|1660.5|1644.5|1660.66|1644.66|1660.44|1644.44|5
1641459720000|2022-01-06 09:02:00|1660.25|1644.25|1659.8|1643.8|1660.32|1644.32|1659.53|1643.53|7
1641459730000|2022-01-06 09:02:10|1659.7|1643.7|1660|1644|1660|1644|1659.7|1643.7|4
1641459740000|2022-01-06 09:02:20|1660.29|1644.29|1659.88|1643.88|1660.29|1644.29|1659.88|1643.88|4
1641459750000|2022-01-06 09:02:30|1659.5|1643.5|1658.6|1642.6|1659.5|1643.5|1658.6|1642.6|4
1641459760000|2022-01-06 09:02:40|1658.81|1642.81|1659|1643|1659|1643|1658.81|1642.81|2
1641459770000|2022-01-06 09:02:50|1659.12|1643.12|1660|1644|1660.25|1644.25|1659.12|1643.12|6
1641459780000|2022-01-06 09:03:00|1659.5|1643.5|1659.46|1643.46|1659.68|1643.68|1659.46|1643.46|4
1641459790000|2022-01-06 09:03:10|1658.93|1642.93|1658.5|1642.5|1658.93|1642.93|1658.5|1642.5|9
1641459800000|2022-01-06 09:03:20|1658.66|1642.66|1659|1643|1659|1643|1658.66|1642.66|5
1641459810000|2022-01-06 09:03:30|1659.29|1643.29|1659.29|1643.29|1659.29|1643.29|1659.29|1643.29|1
1641459820000|2022-01-06 09:03:40|1659.25|1643.25|1657.78|1641.78|1659.25|1643.25|1657.6|1641.6|13
1641459830000|2022-01-06 09:03:50|1657.72|1641.72|1658.5|1642.5|1658.5|1642.5|1657.72|1641.72|5
1641459840000|2022-01-06 09:04:00|1658.53|1642.53|1658.52|1642.52|1658.53|1642.53|1658.5|1642.5|3
1641459850000|2022-01-06 09:04:10|1658.02|1642.02|1656.39|1640.39|1658.02|1642.02|1656.21|1640.21|10
1641459860000|2022-01-06 09:04:20|1656.47|1640.47|1655.57|1639.57|1656.47|1640.47|1655.57|1639.57|8
1641459870000|2022-01-06 09:04:30|1655|1639|1655|1639|1655.03|1639.03|1654.44|1638.44|13
1641459880000|2022-01-06 09:04:40|1655.11|1639.11|1655.8|1639.8|1656.2|1640.2|1655.11|1639.11|6
1641459890000|2022-01-06 09:04:50|1656.1|1640.1|1656.06|1640.06|1656.5|1640.5|1656|1640|12
1641459900000|2022-01-06 09:05:00|1656.07|1640.07|1656|1640|1656.32|1640.32|1656|1640|6
1641459910000|2022-01-06 09:05:10|1656.5|1640.5|1657|1641|1657|1641|1656.5|1640.5|3
1641459920000|2022-01-06 09:05:20|1656.92|1640.92|1655.8|1639.8|1656.96|1640.96|1655.8|1639.8|15
1641459930000|2022-01-06 09:05:30|1655.5|1639.5|1655.5|1639.5|1655.63|1639.63|1655.5|1639.5|7
1641459940000|2022-01-06 09:05:40|1655.63|1639.63|1653.56|1637.56|1655.63|1639.63|1653.5|1637.5|18
1641459950000|2022-01-06 09:05:50|1653.38|1637.38|1651.27|1635.27|1653.38|1637.38|1651.27|1635.27|12
1641459960000|2022-01-06 09:06:00|1650.74|1634.74|1648.8|1632.8|1650.74|1634.74|1647.5|1631.5|21
1641459970000|2022-01-06 09:06:10|1649|1633|1649.71|1633.71|1649.75|1633.75|1648.8|1632.8|14
1641459980000|2022-01-06 09:06:20|1650|1634|1651.5|1635.5|1652.09|1636.09|1650|1634|12
1641459990000|2022-01-06 09:06:30|1651.6|1635.6|1651.67|1635.67|1651.67|1635.67|1651|1635|8
1641460000000|2022-01-06 09:06:40|1651.61|1635.61|1649.1|1633.1|1651.61|1635.61|1648.85|1632.85|17
1641460010000|2022-01-06 09:06:50|1649.05|1633.05|1647.79|1631.79|1649.05|1633.05|1647.79|1631.79|16
1641460020000|2022-01-06 09:07:00|1647.85|1631.85|1646.95|1630.95|1648.44|1632.44|1646.95|1630.95|14
1641460030000|2022-01-06 09:07:10|1647.51|1631.51|1647.5|1631.5|1648.5|1632.5|1647.5|1631.5|10
1641460040000|2022-01-06 09:07:20|1647.82|1631.82|1646.69|1630.69|1647.82|1631.82|1646.58|1630.58|10
1641460050000|2022-01-06 09:07:30|1646.55|1630.55|1647.5|1631.5|1648|1632|1646.41|1630.41|18
1641460060000|2022-01-06 09:07:40|1648.08|1632.08|1648|1632|1648.08|1632.08|1647.9|1631.9|11
1641460070000|2022-01-06 09:07:50|1648.09|1632.09|1646.92|1630.92|1648.38|1632.38|1646.5|1630.5|13
1641460080000|2022-01-06 09:08:00|1646.57|1630.57|1645.59|1629.59|1646.67|1630.67|1645.56|1629.56|13
1641460090000|2022-01-06 09:08:10|1645.53|1629.53|1646.65|1630.65|1647.16|1631.16|1645.5|1629.5|11
1641460100000|2022-01-06 09:08:20|1646.64|1630.64|1646.5|1630.5|1646.64|1630.64|1646.26|1630.26|4
1641460110000|2022-01-06 09:08:30|1646.04|1630.04|1645.65|1629.65|1646.04|1630.04|1645.58|1629.58|13
1641460120000|2022-01-06 09:08:40|1645.85|1629.85|1645.86|1629.86|1646.5|1630.5|1645.64|1629.64|13
1641460130000|2022-01-06 09:08:50|1645.85|1629.85|1645.13|1629.13|1645.85|1629.85|1645.13|1629.13|12
1641460140000|2022-01-06 09:09:00|1645.15|1629.15|1645.5|1629.5|1645.5|1629.5|1644.59|1628.59|12
1641460150000|2022-01-06 09:09:10|1645.72|1629.72|1648.11|1632.11|1648.11|1632.11|1645.5|1629.5|14
1641460160000|2022-01-06 09:09:20|1649.28|1633.28|1647.86|1631.86|1649.5|1633.5|1647.43|1631.43|17
1641460170000|2022-01-06 09:09:30|1647.93|1631.93|1648.08|1632.08|1648.36|1632.36|1647.86|1631.86|12
1641460180000|2022-01-06 09:09:40|1648.18|1632.18|1648.86|1632.86|1648.86|1632.86|1648.18|1632.18|5
1641460190000|2022-01-06 09:09:50|1649|1633|1650.88|1634.88|1650.88|1634.88|1649|1633|6
1641460200000|2022-01-06 09:10:00|1650.61|1634.61|1650.8|1634.8|1650.8|1634.8|1650.1|1634.1|4
1641460210000|2022-01-06 09:10:10|1650.61|1634.61|1650.9|1634.9|1651.3|1635.3|1650.61|1634.61|6
1641460220000|2022-01-06 09:10:20|1650.97|1634.97|1651.29|1635.29|1651.29|1635.29|1650.81|1634.81|6
1641460230000|2022-01-06 09:10:30|1651.22|1635.22|1651.65|1635.65|1651.7|1635.7|1651.02|1635.02|8
1641460240000|2022-01-06 09:10:40|1651.5|1635.5|1650.5|1634.5|1651.71|1635.71|1650.5|1634.5|11
1641460250000|2022-01-06 09:10:50|1650.76|1634.76|1649.39|1633.39|1650.76|1634.76|1649.1|1633.1|20
1641460260000|2022-01-06 09:11:00|1649.6|1633.6|1650.1|1634.1|1650.1|1634.1|1649.6|1633.6|4
1641460270000|2022-01-06 09:11:10|1649.92|1633.92|1649.24|1633.24|1650.5|1634.5|1649.22|1633.22|14
1641460280000|2022-01-06 09:11:20|1649.27|1633.27|1649.27|1633.27|1649.29|1633.29|1648.97|1632.97|12
1641460290000|2022-01-06 09:11:30|1649.29|1633.29|1649.5|1633.5|1650.27|1634.27|1648.97|1632.97|14
1641460300000|2022-01-06 09:11:40|1649.51|1633.51|1648.35|1632.35|1649.51|1633.51|1648.27|1632.27|8
1641460310000|2022-01-06 09:11:50|1648.38|1632.38|1647.61|1631.61|1648.38|1632.38|1647.61|1631.61|8
1641460320000|2022-01-06 09:12:00|1647.43|1631.43|1648.5|1632.5|1648.5|1632.5|1647.32|1631.32|11
1641460330000|2022-01-06 09:12:10|1649|1633|1650.88|1634.88|1651.07|1635.07|1649|1633|8
1641460340000|2022-01-06 09:12:20|1651|1635|1651.5|1635.5|1651.5|1635.5|1651|1635|3
1641460350000|2022-01-06 09:12:30|1651.13|1635.13|1650.92|1634.92|1651.13|1635.13|1650.92|1634.92|3
1641460360000|2022-01-06 09:12:40|1651.17|1635.17|1650.9|1634.9|1651.17|1635.17|1650.7|1634.7|7
1641460370000|2022-01-06 09:12:50|1651|1635|1650.9|1634.9|1651.4|1635.4|1650.9|1634.9|6
1641460380000|2022-01-06 09:13:00|1650.81|1634.81|1650.68|1634.68|1650.81|1634.81|1650.5|1634.5|4
1641460390000|2022-01-06 09:13:10|1650.76|1634.76|1651.91|1635.91|1651.91|1635.91|1650.76|1634.76|7
1641460400000|2022-01-06 09:13:20|1651.62|1635.62|1650.53|1634.53|1651.91|1635.91|1650.52|1634.52|13
1641460410000|2022-01-06 09:13:30|1650.81|1634.81|1651.5|1635.5|1651.5|1635.5|1650.81|1634.81|10
1641460420000|2022-01-06 09:13:40|1651.72|1635.72|1651.73|1635.73|1651.91|1635.91|1651.72|1635.72|3
1641460430000|2022-01-06 09:13:50|1651.72|1635.72|1653.07|1637.07|1653.35|1637.35|1651.5|1635.5|15
1641460450000|2022-01-06 09:14:10|1653.21|1637.21|1654|1638|1654.25|1638.25|1653.07|1637.07|6
1641460470000|2022-01-06 09:14:30|1654.45|1638.45|1653.65|1637.65|1654.45|1638.45|1653.65|1637.65|6
1641460480000|2022-01-06 09:14:40|1653.87|1637.87|1653.88|1637.88|1654.34|1638.34|1653.84|1637.84|7
1641460490000|2022-01-06 09:14:50|1653.87|1637.87|1653.86|1637.86|1653.87|1637.87|1653.17|1637.17|6
1641460500000|2022-01-06 09:15:00|1653.87|1637.87|1654|1638|1654|1638|1653.84|1637.84|4
1641460510000|2022-01-06 09:15:10|1654.11|1638.11|1654.72|1638.72|1654.72|1638.72|1654.11|1638.11|3
1641460530000|2022-01-06 09:15:30|1654.71|1638.71|1653.59|1637.59|1654.71|1638.71|1653.55|1637.55|9
1641460540000|2022-01-06 09:15:40|1653.55|1637.55|1653.49|1637.49|1654.29|1638.29|1653.49|1637.49|8
1641460560000|2022-01-06 09:16:00|1654|1638|1655.95|1639.95|1656.3|1640.3|1654|1638|10
1641460570000|2022-01-06 09:16:10|1655.98|1639.98|1656.55|1640.55|1656.55|1640.55|1655.98|1639.98|3
1641460580000|2022-01-06 09:16:20|1657.05|1641.05|1657.5|1641.5|1657.75|1641.75|1657.05|1641.05|5
1641460590000|2022-01-06 09:16:30|1657.59|1641.59|1658|1642|1658|1642|1657.59|1641.59|2
1641460600000|2022-01-06 09:16:40|1658.78|1642.78|1660.05|1644.05|1660.59|1644.59|1658.78|1642.78|8
1641460610000|2022-01-06 09:16:50|1660.09|1644.09|1659.75|1643.75|1660.09|1644.09|1659.75|1643.75|7
1641460620000|2022-01-06 09:17:00|1660|1644|1660.59|1644.59|1660.59|1644.59|1660|1644|6
1641460630000|2022-01-06 09:17:10|1660.54|1644.54|1659.8|1643.8|1660.59|1644.59|1659.79|1643.79|7
1641460640000|2022-01-06 09:17:20|1659.85|1643.85|1660.55|1644.55|1660.55|1644.55|1659.85|1643.85|6
1641460650000|2022-01-06 09:17:30|1661.04|1645.04|1661.38|1645.38|1661.38|1645.38|1661.04|1645.04|2
1641460660000|2022-01-06 09:17:40|1661.04|1645.04|1662|1646|1662|1646|1661.04|1645.04|4
1641460670000|2022-01-06 09:17:50|1662.5|1646.5|1662.5|1646.5|1662.5|1646.5|1662.5|1646.5|1
1641460680000|2022-01-06 09:18:00|1662.8|1646.8|1662.94|1646.94|1662.94|1646.94|1662.8|1646.8|2
1641460690000|2022-01-06 09:18:10|1662.82|1646.82|1660.72|1644.72|1662.88|1646.88|1660.72|1644.72|8
1641460700000|2022-01-06 09:18:20|1660.9|1644.9|1661.5|1645.5|1661.62|1645.62|1660.9|1644.9|11
1641460710000|2022-01-06 09:18:30|1661|1645|1661|1645|1661|1645|1661|1645|1
1641460720000|2022-01-06 09:18:40|1661.5|1645.5|1661.5|1645.5|1661.5|1645.5|1661.25|1645.25|3
1641460730000|2022-01-06 09:18:50|1661.21|1645.21|1658.1|1642.1|1661.35|1645.35|1658|1642|24
1641460740000|2022-01-06 09:19:00|1658.5|1642.5|1657.78|1641.78|1658.5|1642.5|1657.78|1641.78|5
1641460750000|2022-01-06 09:19:10|1657.6|1641.6|1655.65|1639.65|1657.6|1641.6|1655.65|1639.65|14
1641460760000|2022-01-06 09:19:20|1655.15|1639.15|1655.1|1639.1|1655.5|1639.5|1654.96|1638.96|11
1641460770000|2022-01-06 09:19:30|1655.02|1639.02|1654.31|1638.31|1655.5|1639.5|1654.31|1638.31|7
1641460780000|2022-01-06 09:19:40|1654.27|1638.27|1654.05|1638.05|1654.55|1638.55|1653.59|1637.59|16
1641460790000|2022-01-06 09:19:50|1654.47|1638.47|1655.29|1639.29|1655.5|1639.5|1654.47|1638.47|7
1641460800000|2022-01-06 09:20:00|1655|1639|1654.7|1638.7|1655|1639|1654.21|1638.21|6
1641460810000|2022-01-06 09:20:10|1655.31|1639.31|1654.5|1638.5|1655.31|1639.31|1654.5|1638.5|4
1641460820000|2022-01-06 09:20:20|1654.59|1638.59|1654.59|1638.59|1654.59|1638.59|1654.59|1638.59|1
1641460830000|2022-01-06 09:20:30|1654.01|1638.01|1651.59|1635.59|1654.01|1638.01|1651.59|1635.59|13
1641460840000|2022-01-06 09:20:40|1651.58|1635.58|1651.97|1635.97|1651.97|1635.97|1651.58|1635.58|7
1641460850000|2022-01-06 09:20:50|1651.94|1635.94|1651.5|1635.5|1651.94|1635.94|1651.25|1635.25|6
1641460860000|2022-01-06 09:21:00|1651.05|1635.05|1647.5|1631.5|1651.05|1635.05|1647.5|1631.5|20
1641460870000|2022-01-06 09:21:10|1646.92|1630.92|1648.88|1632.88|1648.88|1632.88|1646.47|1630.47|7
1641460880000|2022-01-06 09:21:20|1648.53|1632.53|1649.5|1633.5|1649.5|1633.5|1648.53|1632.53|2
1641460890000|2022-01-06 09:21:30|1649.72|1633.72|1649.32|1633.32|1650|1634|1649|1633|11
1641460900000|2022-01-06 09:21:40|1649.23|1633.23|1647.55|1631.55|1649.23|1633.23|1646.86|1630.86|10
1641460910000|2022-01-06 09:21:50|1647|1631|1647.7|1631.7|1647.7|1631.7|1647|1631|3
1641460920000|2022-01-06 09:22:00|1647.61|1631.61|1647.94|1631.94|1647.94|1631.94|1647.5|1631.5|6
1641460930000|2022-01-06 09:22:10|1648.33|1632.33|1648.5|1632.5|1648.5|1632.5|1647.86|1631.86|10
1641460940000|2022-01-06 09:22:20|1648.67|1632.67|1649|1633|1649|1633|1648.5|1632.5|4
1641460950000|2022-01-06 09:22:30|1649.13|1633.13|1651.62|1635.62|1651.83|1635.83|1649.13|1633.13|9
1641460960000|2022-01-06 09:22:40|1651.83|1635.83|1651.51|1635.51|1652.41|1636.41|1651.39|1635.39|18
1641460970000|2022-01-06 09:22:50|1651.7|1635.7|1649.9|1633.9|1651.9|1635.9|1649.9|1633.9|15
1641460980000|2022-01-06 09:23:00|1650.04|1634.04|1649.61|1633.61|1650.1|1634.1|1649.46|1633.46|10
1641460990000|2022-01-06 09:23:10|1649.49|1633.49|1649|1633|1649.49|1633.49|1648.75|1632.75|6
1641461000000|2022-01-06 09:23:20|1649.11|1633.11|1651.08|1635.08|1651.21|1635.21|1649|1633|11
1641461010000|2022-01-06 09:23:30|1651.06|1635.06|1651.9|1635.9|1651.9|1635.9|1650.94|1634.94|14
1641461020000|2022-01-06 09:23:40|1651.89|1635.89|1652.4|1636.4|1652.4|1636.4|1651.5|1635.5|8
1641461030000|2022-01-06 09:23:50|1652.19|1636.19|1649.85|1633.85|1652.19|1636.19|1649.72|1633.72|14
1641461040000|2022-01-06 09:24:00|1649.72|1633.72|1648.5|1632.5|1649.85|1633.85|1648.5|1632.5|12
1641461050000|2022-01-06 09:24:10|1648.68|1632.68|1650.5|1634.5|1650.5|1634.5|1648.68|1632.68|6
1641461060000|2022-01-06 09:24:20|1651|1635|1653|1637|1653|1637|1651|1635|7
1641461070000|2022-01-06 09:24:30|1654|1638|1654|1638|1654.5|1638.5|1654|1638|6
1641461080000|2022-01-06 09:24:40|1653.74|1637.74|1654.6|1638.6|1655|1639|1653.49|1637.49|11
1641461090000|2022-01-06 09:24:50|1654.5|1638.5|1654.5|1638.5|1654.5|1638.5|1654.32|1638.32|3
1641461100000|2022-01-06 09:25:00|1655.1|1639.1|1655.5|1639.5|1655.5|1639.5|1655.1|1639.1|2
1641461110000|2022-01-06 09:25:10|1655.42|1639.42|1655.61|1639.61|1655.61|1639.61|1654.95|1638.95|12
1641461120000|2022-01-06 09:25:20|1655.75|1639.75|1654.91|1638.91|1655.75|1639.75|1654.91|1638.91|5
1641461130000|2022-01-06 09:25:30|1654.69|1638.69|1655|1639|1655|1639|1654.55|1638.55|6
1641461140000|2022-01-06 09:25:40|1655.15|1639.15|1654.5|1638.5|1655.5|1639.5|1654.5|1638.5|8
1641461150000|2022-01-06 09:25:50|1654.46|1638.46|1653.73|1637.73|1654.46|1638.46|1653.49|1637.49|9
1641461160000|2022-01-06 09:26:00|1653.49|1637.49|1652.6|1636.6|1653.74|1637.74|1652.6|1636.6|12
1641461170000|2022-01-06 09:26:10|1652.77|1636.77|1650.05|1634.05|1652.77|1636.77|1650.05|1634.05|14
1641461180000|2022-01-06 09:26:20|1649.98|1633.98|1647.99|1631.99|1650|1634|1647.97|1631.97|11
1641461190000|2022-01-06 09:26:30|1647.7|1631.7|1648|1632|1648.63|1632.63|1647.5|1631.5|14
1641461200000|2022-01-06 09:26:40|1647.6|1631.6|1648|1632|1648|1632|1647.5|1631.5|3
1641461210000|2022-01-06 09:26:50|1648.5|1632.5|1649|1633|1649|1633|1648.5|1632.5|3
1641461220000|2022-01-06 09:27:00|1648.8|1632.8|1648.91|1632.91|1649.41|1633.41|1648.8|1632.8|9
1641461230000|2022-01-06 09:27:10|1648.25|1632.25|1648.24|1632.24|1648.5|1632.5|1647.6|1631.6|13
1641461240000|2022-01-06 09:27:20|1648.69|1632.69|1643.55|1627.55|1648.69|1632.69|1643.55|1627.55|25
1641461250000|2022-01-06 09:27:30|1642.99|1626.99|1643|1627|1643.61|1627.61|1641|1625|29
1641461260000|2022-01-06 09:27:40|1642.5|1626.5|1643.13|1627.13|1644.15|1628.15|1641.64|1625.64|19
1641461270000|2022-01-06 09:27:50|1643.34|1627.34|1643.63|1627.63|1643.63|1627.63|1642.5|1626.5|15
1641461280000|2022-01-06 09:28:00|1643.13|1627.13|1644.19|1628.19|1644.19|1628.19|1643.01|1627.01|17
1641461290000|2022-01-06 09:28:10|1644.5|1628.5|1643.06|1627.06|1644.5|1628.5|1643.06|1627.06|9
1641461300000|2022-01-06 09:28:20|1643|1627|1639.95|1623.95|1643|1627|1639.95|1623.95|23
1641461310000|2022-01-06 09:28:30|1640.14|1624.14|1638.69|1622.69|1640.17|1624.17|1636.67|1620.67|23
1641461320000|2022-01-06 09:28:40|1639|1623|1640|1624|1640.24|1624.24|1638.5|1622.5|18
1641461330000|2022-01-06 09:28:50|1639.5|1623.5|1641.5|1625.5|1641.5|1625.5|1638.54|1622.54|22
1641461340000|2022-01-06 09:29:00|1641.19|1625.19|1642|1626|1642|1626|1640.27|1624.27|15
1641461350000|2022-01-06 09:29:10|1642.11|1626.11|1644.02|1628.02|1644.39|1628.39|1642.11|1626.11|11
1641461360000|2022-01-06 09:29:20|1644.21|1628.21|1645.68|1629.68|1646|1630|1644.02|1628.02|8
1641461370000|2022-01-06 09:29:30|1646.5|1630.5|1645.85|1629.85|1646.5|1630.5|1645.85|1629.85|10
1641461380000|2022-01-06 09:29:40|1645.57|1629.57|1641.81|1625.81|1645.57|1629.57|1641.31|1625.31|20
1641461390000|2022-01-06 09:29:50|1641.31|1625.31|1642.16|1626.16|1642.16|1626.16|1640|1624|9
1641461400000|2022-01-06 09:30:00|1641.97|1625.97|1640.42|1624.42|1641.97|1625.97|1640.42|1624.42|16
1641461410000|2022-01-06 09:30:10|1640.1|1624.1|1640.5|1624.5|1640.6|1624.6|1639.41|1623.41|19
1641461420000|2022-01-06 09:30:20|1641|1625|1641.9|1625.9|1641.9|1625.9|1641|1625|4
1641461430000|2022-01-06 09:30:30|1641.81|1625.81|1644.75|1628.75|1644.75|1628.75|1641.81|1625.81|9
1641461440000|2022-01-06 09:30:40|1645|1629|1646.4|1630.4|1647.3|1631.3|1645|1629|11
1641461450000|2022-01-06 09:30:50|1646|1630|1647|1631|1647.1|1631.1|1646|1630|7
1641461460000|2022-01-06 09:31:00|1646.86|1630.86|1646.64|1630.64|1647.19|1631.19|1646.64|1630.64|13
1641461470000|2022-01-06 09:31:10|1646.66|1630.66|1645.85|1629.85|1646.66|1630.66|1645.07|1629.07|13
1641461480000|2022-01-06 09:31:20|1646|1630|1647|1631|1647.4|1631.4|1646|1630|10
1641461490000|2022-01-06 09:31:30|1646.89|1630.89|1646.83|1630.83|1646.89|1630.89|1646|1630|10
1641461500000|2022-01-06 09:31:40|1647|1631|1646.5|1630.5|1647.5|1631.5|1646|1630|10
1641461510000|2022-01-06 09:31:50|1646.51|1630.51|1647.5|1631.5|1647.5|1631.5|1646.5|1630.5|5
1641461520000|2022-01-06 09:32:00|1647.22|1631.22|1648.5|1632.5|1648.5|1632.5|1647.22|1631.22|11
1641461530000|2022-01-06 09:32:10|1648.21|1632.21|1649.05|1633.05|1649.05|1633.05|1647.98|1631.98|9
1641461540000|2022-01-06 09:32:20|1648.95|1632.95|1651|1635|1651|1635|1648.8|1632.8|8
1641461550000|2022-01-06 09:32:30|1650.75|1634.75|1650|1634|1650.88|1634.88|1649.35|1633.35|16
1641461560000|2022-01-06 09:32:40|1650.06|1634.06|1650.4|1634.4|1650.4|1634.4|1650.06|1634.06|3
1641461570000|2022-01-06 09:32:50|1650.5|1634.5|1650.13|1634.13|1650.5|1634.5|1650.13|1634.13|7
1641461580000|2022-01-06 09:33:00|1650.5|1634.5|1650.64|1634.64|1650.64|1634.64|1650.5|1634.5|2
1641461590000|2022-01-06 09:33:10|1650.8|1634.8|1647.85|1631.85|1650.82|1634.82|1647.35|1631.35|22
1641461600000|2022-01-06 09:33:20|1648|1632|1648.12|1632.12|1648.12|1632.12|1647.74|1631.74|3
1641461610000|2022-01-06 09:33:30|1648.25|1632.25|1644|1628|1648.25|1632.25|1643.96|1627.96|23
1641461620000|2022-01-06 09:33:40|1644.05|1628.05|1644|1628|1644.5|1628.5|1643|1627|14
1641461630000|2022-01-06 09:33:50|1644.5|1628.5|1644|1628|1644.66|1628.66|1644|1628|7
1641461640000|2022-01-06 09:34:00|1643.79|1627.79|1642|1626|1643.79|1627.79|1642|1626|14
1641461650000|2022-01-06 09:34:10|1641.89|1625.89|1638.49|1622.49|1641.89|1625.89|1638.49|1622.49|17
1641461660000|2022-01-06 09:34:20|1638.48|1622.48|1634.78|1618.78|1638.48|1622.48|1632.73|1616.73|30
1641461670000|2022-01-06 09:34:30|1635.03|1619.03|1636.35|1620.35|1637.17|1621.17|1635|1619|28
1641461680000|2022-01-06 09:34:40|1635.85|1619.85|1634.01|1618.01|1635.85|1619.85|1633.5|1617.5|26
1641461690000|2022-01-06 09:34:50|1634|1618|1634.86|1618.86|1634.86|1618.86|1631.07|1615.07|30
1641461700000|2022-01-06 09:35:00|1634.85|1618.85|1638.05|1622.05|1638.5|1622.5|1633.8|1617.8|23
1641461710000|2022-01-06 09:35:10|1638.1|1622.1|1641|1625|1641|1625|1638.09|1622.09|20
1641461720000|2022-01-06 09:35:20|1641.5|1625.5|1641.71|1625.71|1642|1626|1641.22|1625.22|9
1641461730000|2022-01-06 09:35:30|1641.65|1625.65|1639.92|1623.92|1642|1626|1639.92|1623.92|19
1641461740000|2022-01-06 09:35:40|1639.91|1623.91|1637|1621|1639.96|1623.96|1636.79|1620.79|26
1641461750000|2022-01-06 09:35:50|1636.9|1620.9|1637.25|1621.25|1637.25|1621.25|1636.41|1620.41|13
1641461760000|2022-01-06 09:36:00|1637.5|1621.5|1637.93|1621.93|1638.22|1622.22|1637.34|1621.34|6
1641461770000|2022-01-06 09:36:10|1637.72|1621.72|1638.9|1622.9|1639.4|1623.4|1637.5|1621.5|12
1641461780000|2022-01-06 09:36:20|1639.5|1623.5|1640|1624|1641.69|1625.69|1639.5|1623.5|15
1641461790000|2022-01-06 09:36:30|1640.58|1624.58|1640.5|1624.5|1641.04|1625.04|1639.12|1623.12|22
1641461800000|2022-01-06 09:36:40|1640.75|1624.75|1639.66|1623.66|1640.75|1624.75|1639.5|1623.5|6
1641461810000|2022-01-06 09:36:50|1639.65|1623.65|1638.05|1622.05|1639.65|1623.65|1637.81|1621.81|12
1641461820000|2022-01-06 09:37:00|1637.92|1621.92|1637.58|1621.58|1637.92|1621.92|1636.66|1620.66|20
1641461830000|2022-01-06 09:37:10|1637.83|1621.83|1633.92|1617.92|1637.83|1621.83|1633.5|1617.5|18
1641461840000|2022-01-06 09:37:20|1634.5|1618.5|1634.79|1618.79|1634.79|1618.79|1633.52|1617.52|23
1641461850000|2022-01-06 09:37:30|1635|1619|1636|1620|1636.3|1620.3|1635|1619|9
1641461860000|2022-01-06 09:37:40|1636.11|1620.11|1638.5|1622.5|1638.84|1622.84|1636|1620|11
1641461870000|2022-01-06 09:37:50|1638.84|1622.84|1637.5|1621.5|1638.84|1622.84|1636.94|1620.94|21
1641461880000|2022-01-06 09:38:00|1637|1621|1636.85|1620.85|1637.5|1621.5|1636.5|1620.5|11
1641461890000|2022-01-06 09:38:10|1636.87|1620.87|1636.5|1620.5|1637|1621|1636.5|1620.5|11
1641461900000|2022-01-06 09:38:20|1636.59|1620.59|1636.36|1620.36|1636.63|1620.63|1635.3|1619.3|20
1641461910000|2022-01-06 09:38:30|1636.59|1620.59|1636.68|1620.68|1637|1621|1636.56|1620.56|10
1641461920000|2022-01-06 09:38:40|1636.88|1620.88|1635.71|1619.71|1637|1621|1635.56|1619.56|14
1641461930000|2022-01-06 09:38:50|1635.56|1619.56|1635.46|1619.46|1635.56|1619.56|1635.43|1619.43|7
1641461940000|2022-01-06 09:39:00|1635.45|1619.45|1633.58|1617.58|1635.63|1619.63|1633.5|1617.5|8
1641461950000|2022-01-06 09:39:10|1633.08|1617.08|1628.59|1612.59|1633.19|1617.19|1628.51|1612.51|22
1641461960000|2022-01-06 09:39:20|1628.58|1612.58|1630.8|1614.8|1632|1616|1628.54|1612.54|27
1641461970000|2022-01-06 09:39:30|1630.79|1614.79|1635|1619|1636|1620|1630.51|1614.51|20
1641461980000|2022-01-06 09:39:40|1634.82|1618.82|1639.5|1623.5|1639.5|1623.5|1634.82|1618.82|22
1641461990000|2022-01-06 09:39:50|1639.97|1623.97|1641.5|1625.5|1641.71|1625.71|1639.97|1623.97|15
1641462000000|2022-01-06 09:40:00|1641.19|1625.19|1644.53|1628.53|1644.92|1628.92|1640.75|1624.75|17
1641462010000|2022-01-06 09:40:10|1645|1629|1646.49|1630.49|1647.4|1631.4|1645|1629|17
1641462020000|2022-01-06 09:40:20|1646.22|1630.22|1645|1629|1647.22|1631.22|1645|1629|19
1641462030000|2022-01-06 09:40:30|1644.69|1628.69|1645.89|1629.89|1645.89|1629.89|1644|1628|16
1641462040000|2022-01-06 09:40:40|1645.5|1629.5|1648|1632|1648|1632|1645.5|1629.5|8
1641462050000|2022-01-06 09:40:50|1647.2|1631.2|1646.38|1630.38|1649|1633|1645.28|1629.28|23
1641462060000|2022-01-06 09:41:00|1646|1630|1645|1629|1647|1631|1645|1629|25
1641462070000|2022-01-06 09:41:10|1645.5|1629.5|1644|1628|1645.5|1629.5|1643.28|1627.28|17
1641462080000|2022-01-06 09:41:20|1644.11|1628.11|1644.5|1628.5|1644.56|1628.56|1643.35|1627.35|21
1641462090000|2022-01-06 09:41:30|1644.63|1628.63|1646.04|1630.04|1647.2|1631.2|1644.63|1628.63|14
1641462100000|2022-01-06 09:41:40|1646.14|1630.14|1642.37|1626.37|1646.78|1630.78|1641.56|1625.56|21
1641462110000|2022-01-06 09:41:50|1642|1626|1641|1625|1642.63|1626.63|1640.2|1624.2|20
1641462120000|2022-01-06 09:42:00|1641.22|1625.22|1643.4|1627.4|1643.65|1627.65|1641.22|1625.22|11
1641462130000|2022-01-06 09:42:10|1643.15|1627.15|1644.4|1628.4|1644.44|1628.44|1643.15|1627.15|9
1641462140000|2022-01-06 09:42:20|1644.44|1628.44|1645.01|1629.01|1645.01|1629.01|1644.15|1628.15|17
1641462150000|2022-01-06 09:42:30|1644.95|1628.95|1645.28|1629.28|1646.5|1630.5|1644.76|1628.76|9
1641462160000|2022-01-06 09:42:40|1645.62|1629.62|1647.31|1631.31|1647.31|1631.31|1645.62|1629.62|11
1641462170000|2022-01-06 09:42:50|1647.5|1631.5|1649|1633|1649|1633|1646.9|1630.9|14
1641462180000|2022-01-06 09:43:00|1649.5|1633.5|1648.18|1632.18|1649.5|1633.5|1647.98|1631.98|16
1641462190000|2022-01-06 09:43:10|1648.57|1632.57|1647.98|1631.98|1648.57|1632.57|1647.25|1631.25|22
1641462200000|2022-01-06 09:43:20|1648|1632|1647.6|1631.6|1648.4|1632.4|1647.48|1631.48|12
1641462210000|2022-01-06 09:43:30|1647.59|1631.59|1645.85|1629.85|1647.9|1631.9|1645.85|1629.85|16
1641462220000|2022-01-06 09:43:40|1645.35|1629.35|1645|1629|1645.58|1629.58|1645|1629|11
1641462230000|2022-01-06 09:43:50|1645.05|1629.05|1645.28|1629.28|1646|1630|1645.05|1629.05|13
1641462240000|2022-01-06 09:44:00|1645.32|1629.32|1645.35|1629.35|1646.5|1630.5|1645.13|1629.13|21
1641462250000|2022-01-06 09:44:10|1645.85|1629.85|1645.04|1629.04|1646|1630|1644.69|1628.69|19
1641462260000|2022-01-06 09:44:20|1645.08|1629.08|1647|1631|1647|1631|1645|1629|12
1641462270000|2022-01-06 09:44:30|1646.5|1630.5|1646.29|1630.29|1646.78|1630.78|1646.09|1630.09|21
1641462280000|2022-01-06 09:44:40|1645.57|1629.57|1645.04|1629.04|1646.17|1630.17|1645.04|1629.04|21
1641462290000|2022-01-06 09:44:50|1645.03|1629.03|1644.24|1628.24|1645.1|1629.1|1644.24|1628.24|14
1641462300000|2022-01-06 09:45:00|1644.26|1628.26|1644.07|1628.07|1644.73|1628.73|1643.32|1627.32|19
1641462310000|2022-01-06 09:45:10|1643.65|1627.65|1646|1630|1646|1630|1643.65|1627.65|10
1641462320000|2022-01-06 09:45:20|1646.61|1630.61|1645.82|1629.82|1647|1631|1645.75|1629.75|14
1641462330000|2022-01-06 09:45:30|1645.87|1629.87|1646.85|1630.85|1646.85|1630.85|1645.87|1629.87|9
1641462340000|2022-01-06 09:45:40|1647|1631|1646.79|1630.79|1647.51|1631.51|1646.3|1630.3|14
1641462350000|2022-01-06 09:45:50|1646.8|1630.8|1645.35|1629.35|1647.3|1631.3|1645|1629|14
1641462360000|2022-01-06 09:46:00|1645.6|1629.6|1645.63|1629.63|1645.9|1629.9|1645.19|1629.19|20
1641462370000|2022-01-06 09:46:10|1645.25|1629.25|1640.1|1624.1|1645.6|1629.6|1640.1|1624.1|25
1641462380000|2022-01-06 09:46:20|1639.35|1623.35|1640.51|1624.51|1640.51|1624.51|1638.95|1622.95|18
1641462390000|2022-01-06 09:46:30|1641|1625|1640.78|1624.78|1641.5|1625.5|1640.5|1624.5|15
1641462400000|2022-01-06 09:46:40|1640.77|1624.77|1641|1625|1641|1625|1640.6|1624.6|3
1641462410000|2022-01-06 09:46:50|1640.79|1624.79|1639.77|1623.77|1640.79|1624.79|1639.15|1623.15|15
1641462420000|2022-01-06 09:47:00|1640.22|1624.22|1640.5|1624.5|1640.88|1624.88|1639.77|1623.77|8
1641462430000|2022-01-06 09:47:10|1641|1625|1639.22|1623.22|1641|1625|1639|1623|19
1641462440000|2022-01-06 09:47:20|1639.5|1623.5|1640.42|1624.42|1640.42|1624.42|1639.22|1623.22|11
1641462450000|2022-01-06 09:47:30|1640.64|1624.64|1639.27|1623.27|1640.65|1624.65|1639.04|1623.04|12
1641462460000|2022-01-06 09:47:40|1639.29|1623.29|1639.61|1623.61|1639.9|1623.9|1639.29|1623.29|9
1641462470000|2022-01-06 09:47:50|1639.83|1623.83|1639.26|1623.26|1640.11|1624.11|1639.11|1623.11|14
1641462480000|2022-01-06 09:48:00|1639.23|1623.23|1639|1623|1639.61|1623.61|1638.56|1622.56|14
1641462490000|2022-01-06 09:48:10|1638.83|1622.83|1638.56|1622.56|1639.25|1623.25|1637.5|1621.5|22
1641462500000|2022-01-06 09:48:20|1638.55|1622.55|1637.71|1621.71|1638.55|1622.55|1637.71|1621.71|14
1641462510000|2022-01-06 09:48:30|1637.5|1621.5|1635.84|1619.84|1637.5|1621.5|1635.13|1619.13|16
1641462520000|2022-01-06 09:48:40|1635.85|1619.85|1636.5|1620.5|1636.9|1620.9|1635.85|1619.85|9
1641462530000|2022-01-06 09:48:50|1636.35|1620.35|1636.5|1620.5|1636.7|1620.7|1636.1|1620.1|10
1641462540000|2022-01-06 09:49:00|1637|1621|1638|1622|1638|1622|1636.5|1620.5|5
1641462550000|2022-01-06 09:49:10|1637.98|1621.98|1637.07|1621.07|1638.01|1622.01|1637.07|1621.07|13
1641462560000|2022-01-06 09:49:20|1636.89|1620.89|1636|1620|1637.39|1621.39|1635.7|1619.7|20
1641462570000|2022-01-06 09:49:30|1636.04|1620.04|1636.89|1620.89|1637|1621|1636.04|1620.04|16
1641462580000|2022-01-06 09:49:40|1636.88|1620.88|1637.22|1621.22|1637.5|1621.5|1636.88|1620.88|7
1641462590000|2022-01-06 09:49:50|1637.29|1621.29|1639|1623|1639|1623|1637|1621|6
1641462600000|2022-01-06 09:50:00|1639.6|1623.6|1641.29|1625.29|1641.29|1625.29|1639.43|1623.43|17
1641462610000|2022-01-06 09:50:10|1641.5|1625.5|1642|1626|1642.17|1626.17|1641.26|1625.26|14
1641462620000|2022-01-06 09:50:20|1642.22|1626.22|1642.66|1626.66|1642.66|1626.66|1642.19|1626.19|6
1641462630000|2022-01-06 09:50:30|1642.76|1626.76|1642.75|1626.75|1643.16|1627.16|1642.34|1626.34|18
1641462640000|2022-01-06 09:50:40|1642.57|1626.57|1641.61|1625.61|1642.86|1626.86|1641.11|1625.11|10
1641462650000|2022-01-06 09:50:50|1641.89|1625.89|1641.81|1625.81|1642|1626|1641.5|1625.5|8
1641462660000|2022-01-06 09:51:00|1641.68|1625.68|1639.75|1623.75|1641.71|1625.71|1638.88|1622.88|19
1641462670000|2022-01-06 09:51:10|1640|1624|1640.63|1624.63|1640.63|1624.63|1640|1624|5
1641462680000|2022-01-06 09:51:20|1640.5|1624.5|1640.72|1624.72|1640.87|1624.87|1639.87|1623.87|15
1641462690000|2022-01-06 09:51:30|1640.57|1624.57|1641|1625|1641|1625|1640.52|1624.52|13
1641462700000|2022-01-06 09:51:40|1640.86|1624.86|1639.72|1623.72|1641|1625|1639.72|1623.72|16
1641462710000|2022-01-06 09:51:50|1639.91|1623.91|1640.74|1624.74|1640.74|1624.74|1639.91|1623.91|15
1641462720000|2022-01-06 09:52:00|1640.59|1624.59|1639.73|1623.73|1640.68|1624.68|1639.73|1623.73|13
1641462730000|2022-01-06 09:52:10|1639.6|1623.6|1639.19|1623.19|1639.65|1623.65|1639.15|1623.15|9
1641462740000|2022-01-06 09:52:20|1639.29|1623.29|1639.25|1623.25|1640.2|1624.2|1638.97|1622.97|14
1641462750000|2022-01-06 09:52:30|1639.22|1623.22|1638.98|1622.98|1639.29|1623.29|1638.79|1622.79|6
1641462760000|2022-01-06 09:52:40|1639.08|1623.08|1639|1623|1639.08|1623.08|1638.98|1622.98|3
1641462770000|2022-01-06 09:52:50|1638.8|1622.8|1638.24|1622.24|1639.13|1623.13|1638.24|1622.24|11
1641462780000|2022-01-06 09:53:00|1638.13|1622.13|1634.46|1618.46|1638.13|1622.13|1634.39|1618.39|23
1641462790000|2022-01-06 09:53:10|1634.45|1618.45|1634.83|1618.83|1635|1619|1634.36|1618.36|18
1641462800000|2022-01-06 09:53:20|1634.66|1618.66|1629.7|1613.7|1634.66|1618.66|1629.7|1613.7|22
1641462810000|2022-01-06 09:53:30|1629.5|1613.5|1631|1615|1632.7|1616.7|1629.5|1613.5|27
1641462820000|2022-01-06 09:53:40|1630.88|1614.88|1630.8|1614.8|1631.5|1615.5|1630.5|1614.5|25
1641462830000|2022-01-06 09:53:50|1631|1615|1627.65|1611.65|1631.97|1615.97|1627.65|1611.65|23
1641462840000|2022-01-06 09:54:00|1627.45|1611.45|1629.07|1613.07|1630.5|1614.5|1627.39|1611.39|22
1641462850000|2022-01-06 09:54:10|1629.06|1613.06|1629.07|1613.07|1630|1614|1628.65|1612.65|18
1641462860000|2022-01-06 09:54:20|1628.9|1612.9|1628.89|1612.89|1629.25|1613.25|1628.64|1612.64|14
1641462870000|2022-01-06 09:54:30|1628.88|1612.88|1629.1|1613.1|1629.16|1613.16|1628.69|1612.69|9
1641462880000|2022-01-06 09:54:40|1629.5|1613.5|1629.52|1613.52|1629.89|1613.89|1629|1613|19
1641462890000|2022-01-06 09:54:50|1629.78|1613.78|1629.9|1613.9|1630.1|1614.1|1629.75|1613.75|8
1641462900000|2022-01-06 09:55:00|1629.72|1613.72|1631|1615|1631|1615|1629.02|1613.02|16
1641462910000|2022-01-06 09:55:10|1631.25|1615.25|1629.83|1613.83|1631.51|1615.51|1629.51|1613.51|14
1641462920000|2022-01-06 09:55:20|1629.59|1613.59|1627.02|1611.02|1629.59|1613.59|1627.02|1611.02|22
1641462930000|2022-01-06 09:55:30|1627.01|1611.01|1624.25|1608.25|1627.01|1611.01|1622.5|1606.5|27
1641462940000|2022-01-06 09:55:40|1623.65|1607.65|1620.99|1604.99|1623.65|1607.65|1617.75|1601.75|28
1641462950000|2022-01-06 09:55:50|1623.15|1607.15|1623|1607|1623.15|1607.15|1621.19|1605.19|26
1641462960000|2022-01-06 09:56:00|1623.5|1607.5|1628.01|1612.01|1628.01|1612.01|1621.8|1605.8|26
1641462970000|2022-01-06 09:56:10|1628.05|1612.05|1625.72|1609.72|1628.59|1612.59|1625.72|1609.72|29
1641462980000|2022-01-06 09:56:20|1625.4|1609.4|1622.48|1606.48|1625.4|1609.4|1621.66|1605.66|24
1641462990000|2022-01-06 09:56:30|1622.66|1606.66|1622.95|1606.95|1624|1608|1622.26|1606.26|21
1641463000000|2022-01-06 09:56:40|1622.48|1606.48|1620.94|1604.94|1623.5|1607.5|1620.94|1604.94|24
1641463010000|2022-01-06 09:56:50|1620.93|1604.93|1625|1609|1625|1609|1620.93|1604.93|18
1641463020000|2022-01-06 09:57:00|1625.09|1609.09|1626|1610|1627|1611|1625.09|1609.09|8
1641463030000|2022-01-06 09:57:10|1626.5|1610.5|1628.5|1612.5|1629.64|1613.64|1626.5|1610.5|27
1641463040000|2022-01-06 09:57:20|1628.33|1612.33|1627.09|1611.09|1629|1613|1627|1611|19
1641463050000|2022-01-06 09:57:30|1627.5|1611.5|1627.55|1611.55|1627.8|1611.8|1626.75|1610.75|13
1641463060000|2022-01-06 09:57:40|1627.37|1611.37|1625.81|1609.81|1627.5|1611.5|1625.81|1609.81|9
1641463070000|2022-01-06 09:57:50|1625.78|1609.78|1624.26|1608.26|1625.78|1609.78|1622.65|1606.65|22
1641463080000|2022-01-06 09:58:00|1624.27|1608.27|1620.42|1604.42|1624.43|1608.43|1620.01|1604.01|23
1641463090000|2022-01-06 09:58:10|1620.41|1604.41|1620.45|1604.45|1622|1606|1620.17|1604.17|22
1641463100000|2022-01-06 09:58:20|1620.44|1604.44|1619.71|1603.71|1620.44|1604.44|1618.43|1602.43|18
1641463110000|2022-01-06 09:58:30|1619.99|1603.99|1621|1605|1621.63|1605.63|1619.99|1603.99|14
1641463120000|2022-01-06 09:58:40|1621.08|1605.08|1621.85|1605.85|1621.85|1605.85|1621.07|1605.07|9
1641463130000|2022-01-06 09:58:50|1621.87|1605.87|1620|1604|1622|1606|1620|1604|23
1641463140000|2022-01-06 09:59:00|1620.1|1604.1|1621.82|1605.82|1621.82|1605.82|1620.1|1604.1|19
1641463150000|2022-01-06 09:59:10|1622.32|1606.32|1623.1|1607.1|1623.28|1607.28|1622.32|1606.32|6
1641463160000|2022-01-06 09:59:20|1623|1607|1622.3|1606.3|1623.13|1607.13|1622.3|1606.3|11
1641463170000|2022-01-06 09:59:30|1622.43|1606.43|1622.32|1606.32|1622.43|1606.43|1622.05|1606.05|6
1641463180000|2022-01-06 09:59:40|1622.8|1606.8|1623.41|1607.41|1624|1608|1622.8|1606.8|9
1641463190000|2022-01-06 09:59:50|1623.6|1607.6|1623.92|1607.92|1624.08|1608.08|1623.6|1607.6|10
1641463200000|2022-01-06 10:00:00|1624.05|1608.05|1628|1612|1628|1612|1624.05|1608.05|12
1641463210000|2022-01-06 10:00:10|1627.68|1611.68|1627.5|1611.5|1628.61|1612.61|1627.21|1611.21|17
1641463220000|2022-01-06 10:00:20|1627.68|1611.68|1629|1613|1629|1613|1627.68|1611.68|10
1641463230000|2022-01-06 10:00:30|1629.25|1613.25|1629|1613|1629.25|1613.25|1628.77|1612.77|6
1641463240000|2022-01-06 10:00:40|1629.5|1613.5|1633.31|1617.31|1633.98|1617.98|1629.5|1613.5|20
1641463250000|2022-01-06 10:00:50|1633.06|1617.06|1633.1|1617.1|1633.5|1617.5|1631.89|1615.89|19
1641463260000|2022-01-06 10:01:00|1633.09|1617.09|1633.1|1617.1|1633.1|1617.1|1632.6|1616.6|11
1641463270000|2022-01-06 10:01:10|1633|1617|1631.5|1615.5|1633.25|1617.25|1631.5|1615.5|10
1641463280000|2022-01-06 10:01:20|1631.76|1615.76|1633|1617|1633.5|1617.5|1631.76|1615.76|9
1641463290000|2022-01-06 10:01:30|1633.22|1617.22|1634.35|1618.35|1634.35|1618.35|1632.31|1616.31|18
1641463300000|2022-01-06 10:01:40|1634|1618|1634.78|1618.78|1634.85|1618.85|1633.95|1617.95|10
1641463310000|2022-01-06 10:01:50|1634.5|1618.5|1634|1618|1635.25|1619.25|1634|1618|15
1641463320000|2022-01-06 10:02:00|1634.45|1618.45|1634.5|1618.5|1635|1619|1634.45|1618.45|8
1641463330000|2022-01-06 10:02:10|1634.32|1618.32|1631.89|1615.89|1634.32|1618.32|1631.89|1615.89|21
1641463340000|2022-01-06 10:02:20|1631.88|1615.88|1632.85|1616.85|1633.08|1617.08|1631.4|1615.4|13
1641463350000|2022-01-06 10:02:30|1632.68|1616.68|1633.57|1617.57|1633.57|1617.57|1632|1616|13
1641463360000|2022-01-06 10:02:40|1633.66|1617.66|1635|1619|1635|1619|1633.5|1617.5|9
1641463370000|2022-01-06 10:02:50|1635.09|1619.09|1635.13|1619.13|1635.5|1619.5|1635.09|1619.09|7
1641463380000|2022-01-06 10:03:00|1635.5|1619.5|1636.49|1620.49|1636.49|1620.49|1635.13|1619.13|14
1641463390000|2022-01-06 10:03:10|1636.64|1620.64|1638.74|1622.74|1638.74|1622.74|1636.64|1620.64|9
1641463400000|2022-01-06 10:03:20|1639.14|1623.14|1640.6|1624.6|1640.6|1624.6|1639.14|1623.14|6
1641463410000|2022-01-06 10:03:30|1640.5|1624.5|1640.5|1624.5|1640.85|1624.85|1640.38|1624.38|7
1641463420000|2022-01-06 10:03:40|1641.07|1625.07|1640.9|1624.9|1641.5|1625.5|1640.9|1624.9|8
1641463430000|2022-01-06 10:03:50|1641.5|1625.5|1640.28|1624.28|1641.57|1625.57|1640|1624|10
1641463440000|2022-01-06 10:04:00|1640.25|1624.25|1638.65|1622.65|1640.25|1624.25|1638.62|1622.62|12
1641463450000|2022-01-06 10:04:10|1638.4|1622.4|1636.75|1620.75|1638.4|1622.4|1636.75|1620.75|12
1641463460000|2022-01-06 10:04:20|1637.05|1621.05|1639|1623|1639.7|1623.7|1636.75|1620.75|17
1641463470000|2022-01-06 10:04:30|1638.98|1622.98|1637.73|1621.73|1638.99|1622.99|1637.23|1621.23|12
1641463480000|2022-01-06 10:04:40|1637.8|1621.8|1639.4|1623.4|1639.4|1623.4|1637.8|1621.8|11
1641463490000|2022-01-06 10:04:50|1639.16|1623.16|1637.9|1621.9|1639.16|1623.16|1637.49|1621.49|11
1641463500000|2022-01-06 10:05:00|1638|1622|1635.5|1619.5|1638|1622|1635.5|1619.5|15
1641463510000|2022-01-06 10:05:10|1635.88|1619.88|1638|1622|1638.13|1622.13|1635.88|1619.88|14
1641463520000|2022-01-06 10:05:20|1638.25|1622.25|1638.5|1622.5|1638.5|1622.5|1638|1622|9
1641463530000|2022-01-06 10:05:30|1637.86|1621.86|1638.28|1622.28|1638.5|1622.5|1637.86|1621.86|8
1641463540000|2022-01-06 10:05:40|1638.29|1622.29|1636.86|1620.86|1638.5|1622.5|1636.85|1620.85|17
1641463550000|2022-01-06 10:05:50|1636.62|1620.62|1635.51|1619.51|1637|1621|1635.32|1619.32|18
1641463560000|2022-01-06 10:06:00|1635.5|1619.5|1633.05|1617.05|1635.5|1619.5|1633.05|1617.05|15
1641463570000|2022-01-06 10:06:10|1632.83|1616.83|1634|1618|1634.09|1618.09|1632.61|1616.61|11
1641463580000|2022-01-06 10:06:20|1633.81|1617.81|1634.71|1618.71|1635.15|1619.15|1633.81|1617.81|8
1641463590000|2022-01-06 10:06:30|1634.7|1618.7|1635.25|1619.25|1635.25|1619.25|1634.7|1618.7|4
1641463600000|2022-01-06 10:06:40|1635.38|1619.38|1635.49|1619.49|1636|1620|1635.3|1619.3|12
1641463610000|2022-01-06 10:06:50|1635.6|1619.6|1635|1619|1635.6|1619.6|1635|1619|7
1641463620000|2022-01-06 10:07:00|1634.72|1618.72|1635.41|1619.41|1635.41|1619.41|1634.1|1618.1|16
1641463630000|2022-01-06 10:07:10|1635.25|1619.25|1635.7|1619.7|1636|1620|1635.25|1619.25|9
1641463640000|2022-01-06 10:07:20|1635.93|1619.93|1638|1622|1638.16|1622.16|1635.93|1619.93|13
1641463650000|2022-01-06 10:07:30|1638.27|1622.27|1639.68|1623.68|1639.68|1623.68|1638.27|1622.27|7
1641463660000|2022-01-06 10:07:40|1639.18|1623.18|1639.58|1623.58|1639.69|1623.69|1639.18|1623.18|8
1641463670000|2022-01-06 10:07:50|1639.69|1623.69|1639.91|1623.91|1639.95|1623.95|1639.57|1623.57|10
1641463680000|2022-01-06 10:08:00|1639.85|1623.85|1639.94|1623.94|1639.94|1623.94|1639.78|1623.78|8
1641463690000|2022-01-06 10:08:10|1639.91|1623.91|1640.45|1624.45|1640.45|1624.45|1639.91|1623.91|5
1641463700000|2022-01-06 10:08:20|1639.95|1623.95|1640.6|1624.6|1640.6|1624.6|1639.83|1623.83|11
1641463710000|2022-01-06 10:08:30|1640.5|1624.5|1640.78|1624.78|1640.78|1624.78|1640.5|1624.5|3
1641463720000|2022-01-06 10:08:40|1641.15|1625.15|1640.63|1624.63|1641.15|1625.15|1640.63|1624.63|5
1641463730000|2022-01-06 10:08:50|1640.9|1624.9|1640.44|1624.44|1641|1625|1640.34|1624.34|7
1641463740000|2022-01-06 10:09:00|1640.5|1624.5|1639.97|1623.97|1640.5|1624.5|1639.68|1623.68|11
1641463750000|2022-01-06 10:09:10|1639.94|1623.94|1640.5|1624.5|1640.5|1624.5|1639.89|1623.89|8
1641463760000|2022-01-06 10:09:20|1640.79|1624.79|1640.5|1624.5|1640.79|1624.79|1640.5|1624.5|2
1641463770000|2022-01-06 10:09:30|1640.85|1624.85|1642.5|1626.5|1642.5|1626.5|1640.85|1624.85|12
1641463780000|2022-01-06 10:09:40|1642.1|1626.1|1642.85|1626.85|1642.85|1626.85|1642|1626|6
1641463790000|2022-01-06 10:09:50|1643.25|1627.25|1641.97|1625.97|1643.68|1627.68|1641.8|1625.8|12
1641463800000|2022-01-06 10:10:00|1642|1626|1642.55|1626.55|1642.68|1626.68|1642|1626|7
1641463810000|2022-01-06 10:10:10|1642.87|1626.87|1643.29|1627.29|1643.5|1627.5|1642.87|1626.87|10
1641463820000|2022-01-06 10:10:20|1643.3|1627.3|1643.75|1627.75|1643.85|1627.85|1643.3|1627.3|11
1641463830000|2022-01-06 10:10:30|1643.41|1627.41|1643.5|1627.5|1643.5|1627.5|1642.95|1626.95|9
1641463840000|2022-01-06 10:10:40|1643.85|1627.85|1643.91|1627.91|1644.48|1628.48|1643.85|1627.85|4
1641463850000|2022-01-06 10:10:50|1643.81|1627.81|1643.61|1627.61|1644.31|1628.31|1643.29|1627.29|13
1641463860000|2022-01-06 10:11:00|1643.32|1627.32|1643|1627|1643.32|1627.32|1642.28|1626.28|11
1641463870000|2022-01-06 10:11:10|1642.95|1626.95|1643.65|1627.65|1643.65|1627.65|1642.95|1626.95|4
1641463880000|2022-01-06 10:11:20|1643.5|1627.5|1642.65|1626.65|1643.65|1627.65|1642.65|1626.65|6
1641463890000|2022-01-06 10:11:30|1642.8|1626.8|1641.77|1625.77|1642.92|1626.92|1641.77|1625.77|13
1641463900000|2022-01-06 10:11:40|1641.76|1625.76|1641.9|1625.9|1642.13|1626.13|1641.57|1625.57|12
1641463910000|2022-01-06 10:11:50|1641.8|1625.8|1641.05|1625.05|1642|1626|1640.8|1624.8|9
1641463920000|2022-01-06 10:12:00|1640.8|1624.8|1641.3|1625.3|1641.3|1625.3|1640.8|1624.8|2
1641463930000|2022-01-06 10:12:10|1641.05|1625.05|1638.72|1622.72|1641.05|1625.05|1638.61|1622.61|12
1641463940000|2022-01-06 10:12:20|1638.9|1622.9|1638.2|1622.2|1639.5|1623.5|1638.2|1622.2|12
1641463950000|2022-01-06 10:12:30|1638.6|1622.6|1639.5|1623.5|1639.5|1623.5|1638.1|1622.1|7
1641463960000|2022-01-06 10:12:40|1639.9|1623.9|1640.5|1624.5|1640.5|1624.5|1639.9|1623.9|7
1641463970000|2022-01-06 10:12:50|1640.74|1624.74|1641.16|1625.16|1641.16|1625.16|1640.74|1624.74|3
1641463980000|2022-01-06 10:13:00|1641.5|1625.5|1642.75|1626.75|1642.75|1626.75|1641.37|1625.37|9
1641463990000|2022-01-06 10:13:10|1642.54|1626.54|1642.55|1626.55|1642.66|1626.66|1641.89|1625.89|11
1641464000000|2022-01-06 10:13:20|1642.8|1626.8|1642.6|1626.6|1642.8|1626.8|1642.38|1626.38|9
1641464010000|2022-01-06 10:13:30|1642.35|1626.35|1641.93|1625.93|1642.6|1626.6|1641.83|1625.83|11
1641464020000|2022-01-06 10:13:40|1641.92|1625.92|1640.8|1624.8|1641.92|1625.92|1640.8|1624.8|8
1641464030000|2022-01-06 10:13:50|1640.35|1624.35|1638.5|1622.5|1640.35|1624.35|1638|1622|14
1641464040000|2022-01-06 10:14:00|1638.78|1622.78|1637.29|1621.29|1640|1624|1637.04|1621.04|16
1641464050000|2022-01-06 10:14:10|1636.9|1620.9|1634.32|1618.32|1636.9|1620.9|1634.32|1618.32|16
1641464060000|2022-01-06 10:14:20|1634.31|1618.31|1637|1621|1637|1621|1634.31|1618.31|14
1641464070000|2022-01-06 10:14:30|1636.69|1620.69|1637.8|1621.8|1637.8|1621.8|1636|1620|17
1641464080000|2022-01-06 10:14:40|1637.49|1621.49|1636.1|1620.1|1637.49|1621.49|1636.1|1620.1|9
1641464090000|2022-01-06 10:14:50|1636.18|1620.18|1635.72|1619.72|1636.69|1620.69|1635.28|1619.28|14
1641464100000|2022-01-06 10:15:00|1636|1620|1635.36|1619.36|1636|1620|1635.22|1619.22|5
1641464110000|2022-01-06 10:15:10|1635.11|1619.11|1636.3|1620.3|1636.76|1620.76|1635.11|1619.11|12
1641464120000|2022-01-06 10:15:20|1636.19|1620.19|1636.19|1620.19|1636.19|1620.19|1635.92|1619.92|9
1641464130000|2022-01-06 10:15:30|1636.29|1620.29|1637.46|1621.46|1637.46|1621.46|1636.29|1620.29|10
1641464140000|2022-01-06 10:15:40|1637.77|1621.77|1638.04|1622.04|1638.35|1622.35|1637.77|1621.77|7
1641464150000|2022-01-06 10:15:50|1638.35|1622.35|1638.9|1622.9|1638.9|1622.9|1637.85|1621.85|12
1641464160000|2022-01-06 10:16:00|1638.4|1622.4|1640.08|1624.08|1640.08|1624.08|1638.4|1622.4|9
1641464170000|2022-01-06 10:16:10|1640.26|1624.26|1640.36|1624.36|1640.58|1624.58|1640.2|1624.2|6
1641464180000|2022-01-06 10:16:20|1640.58|1624.58|1641.22|1625.22|1641.5|1625.5|1640.58|1624.58|8
1641464190000|2022-01-06 10:16:30|1641.19|1625.19|1641.5|1625.5|1641.5|1625.5|1640.94|1624.94|7
1641464200000|2022-01-06 10:16:40|1642|1626|1643.19|1627.19|1643.5|1627.5|1642|1626|8
1641464210000|2022-01-06 10:16:50|1643|1627|1643.25|1627.25|1643.63|1627.63|1643|1627|9
1641464220000|2022-01-06 10:17:00|1643|1627|1643|1627|1643.32|1627.32|1642.5|1626.5|13
1641464230000|2022-01-06 10:17:10|1643.22|1627.22|1643.22|1627.22|1643.5|1627.5|1643.22|1627.22|3
1641464240000|2022-01-06 10:17:20|1643.25|1627.25|1643.5|1627.5|1643.5|1627.5|1643|1627|6
1641464250000|2022-01-06 10:17:30|1644.02|1628.02|1644.52|1628.52|1644.52|1628.52|1644.02|1628.02|2
1641464260000|2022-01-06 10:17:40|1644.27|1628.27|1643.64|1627.64|1644.27|1628.27|1642.69|1626.69|11
1641464270000|2022-01-06 10:17:50|1643.4|1627.4|1643.97|1627.97|1644.39|1628.39|1643.18|1627.18|15
1641464280000|2022-01-06 10:18:00|1643.59|1627.59|1643.52|1627.52|1643.59|1627.59|1643.32|1627.32|6
1641464290000|2022-01-06 10:18:10|1643.34|1627.34|1641.63|1625.63|1643.34|1627.34|1641.63|1625.63|19
1641464300000|2022-01-06 10:18:20|1641.13|1625.13|1638.78|1622.78|1641.28|1625.28|1638.49|1622.49|15
1641464310000|2022-01-06 10:18:30|1638.77|1622.77|1639.03|1623.03|1639.7|1623.7|1638.76|1622.76|20
1641464320000|2022-01-06 10:18:40|1639.09|1623.09|1638.66|1622.66|1639.1|1623.1|1638.33|1622.33|9
1641464330000|2022-01-06 10:18:50|1638.99|1622.99|1639.24|1623.24|1639.89|1623.89|1638.99|1622.99|12
1641464340000|2022-01-06 10:19:00|1639.05|1623.05|1639.26|1623.26|1639.4|1623.4|1639.05|1623.05|4
1641464350000|2022-01-06 10:19:10|1639.49|1623.49|1639.5|1623.5|1640.05|1624.05|1639.26|1623.26|7
1641464360000|2022-01-06 10:19:20|1639|1623|1638.35|1622.35|1639|1623|1638.35|1622.35|11
1641464370000|2022-01-06 10:19:30|1638.85|1622.85|1639.26|1623.26|1639.57|1623.57|1638.85|1622.85|10
1641464380000|2022-01-06 10:19:40|1639.07|1623.07|1638.54|1622.54|1639.74|1623.74|1638.06|1622.06|18
1641464390000|2022-01-06 10:19:50|1638.52|1622.52|1637.39|1621.39|1638.76|1622.76|1637.2|1621.2|19
1641464400000|2022-01-06 10:20:00|1637.33|1621.33|1635.4|1619.4|1637.63|1621.63|1635.4|1619.4|15
1641464410000|2022-01-06 10:20:10|1634.65|1618.65|1634.79|1618.79|1634.79|1618.79|1632.46|1616.46|28
1641464420000|2022-01-06 10:20:20|1634.29|1618.29|1633.25|1617.25|1635.5|1619.5|1633.25|1617.25|13
1641464430000|2022-01-06 10:20:30|1633.32|1617.32|1633.15|1617.15|1633.65|1617.65|1633.15|1617.15|7
1641464440000|2022-01-06 10:20:40|1633|1617|1631.15|1615.15|1633.46|1617.46|1631.15|1615.15|17
1641464450000|2022-01-06 10:20:50|1631.54|1615.54|1630.55|1614.55|1631.54|1615.54|1630.36|1614.36|14
1641464460000|2022-01-06 10:21:00|1630.53|1614.53|1632.4|1616.4|1632.4|1616.4|1630.53|1614.53|12
1641464470000|2022-01-06 10:21:10|1632.9|1616.9|1632.5|1616.5|1632.9|1616.9|1631.97|1615.97|19
1641464480000|2022-01-06 10:21:20|1632.49|1616.49|1631.8|1615.8|1632.49|1616.49|1631.09|1615.09|13
1641464490000|2022-01-06 10:21:30|1632|1616|1632.5|1616.5|1633.74|1617.74|1632|1616|20
1641464500000|2022-01-06 10:21:40|1632.32|1616.32|1632.43|1616.43|1632.6|1616.6|1632.08|1616.08|20
1641464510000|2022-01-06 10:21:50|1632.44|1616.44|1632.75|1616.75|1632.75|1616.75|1631.03|1615.03|13
1641464520000|2022-01-06 10:22:00|1632.86|1616.86|1633.01|1617.01|1633.29|1617.29|1632.75|1616.75|7
1641464530000|2022-01-06 10:22:10|1633.86|1617.86|1635.36|1619.36|1635.36|1619.36|1633.01|1617.01|7
1641464540000|2022-01-06 10:22:20|1635.2|1619.2|1635.83|1619.83|1635.83|1619.83|1635.15|1619.15|14
1641464550000|2022-01-06 10:22:30|1636|1620|1637.9|1621.9|1637.97|1621.97|1636|1620|13
1641464560000|2022-01-06 10:22:40|1638|1622|1640|1624|1640|1624|1638|1622|14
1641464570000|2022-01-06 10:22:50|1640.08|1624.08|1640.5|1624.5|1640.6|1624.6|1640|1624|10
1641464580000|2022-01-06 10:23:00|1640.7|1624.7|1640.85|1624.85|1641.45|1625.45|1639.19|1623.19|13
1641464590000|2022-01-06 10:23:10|1640.92|1624.92|1642.3|1626.3|1642.3|1626.3|1640.91|1624.91|12
1641464600000|2022-01-06 10:23:20|1641.89|1625.89|1642.03|1626.03|1642.31|1626.31|1641.89|1625.89|7
1641464610000|2022-01-06 10:23:30|1642|1626|1642.83|1626.83|1642.83|1626.83|1642|1626|5
1641464620000|2022-01-06 10:23:40|1642.9|1626.9|1643.5|1627.5|1643.5|1627.5|1642.9|1626.9|8
1641464630000|2022-01-06 10:23:50|1643.8|1627.8|1643.92|1627.92|1644.14|1628.14|1643.8|1627.8|4
1641464640000|2022-01-06 10:24:00|1644.42|1628.42|1644.01|1628.01|1644.53|1628.53|1644.01|1628.01|12
1641464650000|2022-01-06 10:24:10|1644|1628|1644.53|1628.53|1644.53|1628.53|1644|1628|6
1641464660000|2022-01-06 10:24:20|1644.75|1628.75|1644.53|1628.53|1645.03|1629.03|1644.53|1628.53|5
1641464670000|2022-01-06 10:24:30|1645|1629|1646.5|1630.5|1646.5|1630.5|1645|1629|4
1641464680000|2022-01-06 10:24:40|1646|1630|1645.59|1629.59|1646|1630|1645.5|1629.5|7
1641464690000|2022-01-06 10:24:50|1646.09|1630.09|1646.25|1630.25|1646.28|1630.28|1645.8|1629.8|7
1641464700000|2022-01-06 10:25:00|1645.75|1629.75|1645.69|1629.69|1646.3|1630.3|1645.69|1629.69|7
1641464710000|2022-01-06 10:25:10|1645.5|1629.5|1646.82|1630.82|1646.82|1630.82|1645.5|1629.5|9
1641464720000|2022-01-06 10:25:20|1646.72|1630.72|1647.6|1631.6|1647.65|1631.65|1646.72|1630.72|12
1641464730000|2022-01-06 10:25:30|1648|1632|1648.13|1632.13|1648.13|1632.13|1647.5|1631.5|11
1641464740000|2022-01-06 10:25:40|1648|1632|1647.5|1631.5|1648|1632|1647.5|1631.5|4
1641464750000|2022-01-06 10:25:50|1647.75|1631.75|1648|1632|1648.68|1632.68|1647.5|1631.5|14
1641464760000|2022-01-06 10:26:00|1648.5|1632.5|1648.29|1632.29|1648.75|1632.75|1648|1632|15
1641464770000|2022-01-06 10:26:10|1647.79|1631.79|1646.05|1630.05|1647.79|1631.79|1644.98|1628.98|18
1641464780000|2022-01-06 10:26:20|1646.55|1630.55|1646.85|1630.85|1646.85|1630.85|1646.05|1630.05|8
1641464790000|2022-01-06 10:26:30|1646.35|1630.35|1646.9|1630.9|1647|1631|1646.1|1630.1|9
1641464800000|2022-01-06 10:26:40|1647.19|1631.19|1647.5|1631.5|1647.68|1631.68|1646.95|1630.95|10
1641464810000|2022-01-06 10:26:50|1647|1631|1648|1632|1648.5|1632.5|1647|1631|14
1641464820000|2022-01-06 10:27:00|1647.5|1631.5|1647.59|1631.59|1648.1|1632.1|1647.5|1631.5|10
1641464830000|2022-01-06 10:27:10|1647.5|1631.5|1647.5|1631.5|1648.68|1632.68|1647.5|1631.5|6
1641464840000|2022-01-06 10:27:20|1648|1632|1648.59|1632.59|1648.59|1632.59|1648|1632|8
1641464850000|2022-01-06 10:27:30|1648.5|1632.5|1649|1633|1649.5|1633.5|1648|1632|7
1641464860000|2022-01-06 10:27:40|1649.5|1633.5|1649.5|1633.5|1649.5|1633.5|1649|1633|7
1641464870000|2022-01-06 10:27:50|1649.57|1633.57|1650.6|1634.6|1650.6|1634.6|1649.5|1633.5|10
1641464880000|2022-01-06 10:28:00|1650.7|1634.7|1650.38|1634.38|1651.5|1635.5|1650.22|1634.22|17
1641464890000|2022-01-06 10:28:10|1650.33|1634.33|1650.88|1634.88|1650.88|1634.88|1650.33|1634.33|6
1641464900000|2022-01-06 10:28:20|1650.98|1634.98|1652.22|1636.22|1652.22|1636.22|1650.88|1634.88|11
1641464910000|2022-01-06 10:28:30|1651.91|1635.91|1651.15|1635.15|1652.39|1636.39|1651.15|1635.15|16
1641464920000|2022-01-06 10:28:40|1651.11|1635.11|1650.22|1634.22|1651.11|1635.11|1650.22|1634.22|9
1641464930000|2022-01-06 10:28:50|1650.5|1634.5|1651|1635|1651|1635|1650.5|1634.5|6
1641464940000|2022-01-06 10:29:00|1650.9|1634.9|1651.89|1635.89|1652.27|1636.27|1650.9|1634.9|12
1641464950000|2022-01-06 10:29:10|1652.2|1636.2|1651.59|1635.59|1652.2|1636.2|1650.67|1634.67|14
1641464960000|2022-01-06 10:29:20|1651.65|1635.65|1651.8|1635.8|1651.99|1635.99|1651.42|1635.42|7
1641464970000|2022-01-06 10:29:30|1651.42|1635.42|1651.68|1635.68|1652.07|1636.07|1651.05|1635.05|15
1641464980000|2022-01-06 10:29:40|1651.8|1635.8|1651.75|1635.75|1651.8|1635.8|1651.5|1635.5|5
1641464990000|2022-01-06 10:29:50|1651.6|1635.6|1651.6|1635.6|1651.6|1635.6|1651.6|1635.6|1
1641465000000|2022-01-06 10:30:00|1651.5|1635.5|1650.78|1634.78|1651.7|1635.7|1650.24|1634.24|21
1641465010000|2022-01-06 10:30:10|1651.1|1635.1|1651.9|1635.9|1651.9|1635.9|1651|1635|9
1641465020000|2022-01-06 10:30:20|1651.6|1635.6|1653|1637|1653|1637|1651.6|1635.6|7
1641465030000|2022-01-06 10:30:30|1652.5|1636.5|1653|1637|1653.3|1637.3|1652.5|1636.5|12
1641465040000|2022-01-06 10:30:40|1652.4|1636.4|1653.25|1637.25|1653.5|1637.5|1652.4|1636.4|12
1641465050000|2022-01-06 10:30:50|1653.03|1637.03|1652.5|1636.5|1653.03|1637.03|1652|1636|21
1641465060000|2022-01-06 10:31:00|1652.59|1636.59|1652.25|1636.25|1653|1637|1651.6|1635.6|13
1641465070000|2022-01-06 10:31:10|1652.32|1636.32|1652.5|1636.5|1652.5|1636.5|1652|1636|14
1641465080000|2022-01-06 10:31:20|1653|1637|1654.6|1638.6|1654.72|1638.72|1653|1637|13
1641465090000|2022-01-06 10:31:30|1654.79|1638.79|1655.5|1639.5|1655.5|1639.5|1654.79|1638.79|6
1641465100000|2022-01-06 10:31:40|1655.68|1639.68|1655.28|1639.28|1657.5|1641.5|1655.26|1639.26|20
1641465110000|2022-01-06 10:31:50|1655.26|1639.26|1656.3|1640.3|1656.55|1640.55|1654.95|1638.95|24
1641465120000|2022-01-06 10:32:00|1656.36|1640.36|1656.99|1640.99|1656.99|1640.99|1656.36|1640.36|4
1641465130000|2022-01-06 10:32:10|1656.63|1640.63|1656.55|1640.55|1656.79|1640.79|1656.29|1640.29|7
1641465140000|2022-01-06 10:32:20|1657.05|1641.05|1657.5|1641.5|1657.5|1641.5|1656.55|1640.55|12
1641465150000|2022-01-06 10:32:30|1657.07|1641.07|1658|1642|1658|1642|1657.07|1641.07|9
1641465160000|2022-01-06 10:32:40|1658.5|1642.5|1659.5|1643.5|1659.5|1643.5|1658.5|1642.5|4
1641465170000|2022-01-06 10:32:50|1659.65|1643.65|1658.58|1642.58|1659.82|1643.82|1658.54|1642.54|14
1641465180000|2022-01-06 10:33:00|1658.54|1642.54|1658.73|1642.73|1658.73|1642.73|1658.54|1642.54|3
1641465190000|2022-01-06 10:33:10|1658.8|1642.8|1658.8|1642.8|1658.8|1642.8|1658.8|1642.8|1
1641465200000|2022-01-06 10:33:20|1659|1643|1660.4|1644.4|1660.4|1644.4|1659|1643|11
1641465210000|2022-01-06 10:33:30|1660.5|1644.5|1659.09|1643.09|1660.5|1644.5|1659.09|1643.09|14
1641465220000|2022-01-06 10:33:40|1658.75|1642.75|1656|1640|1658.9|1642.9|1655.85|1639.85|19
1641465230000|2022-01-06 10:33:50|1656.09|1640.09|1656.22|1640.22|1656.22|1640.22|1655.95|1639.95|8
1641465240000|2022-01-06 10:34:00|1656|1640|1652.89|1636.89|1656.22|1640.22|1652.89|1636.89|15
1641465250000|2022-01-06 10:34:10|1652.88|1636.88|1653.7|1637.7|1653.7|1637.7|1652.7|1636.7|10
1641465260000|2022-01-06 10:34:20|1653.42|1637.42|1653.6|1637.6|1653.75|1637.75|1653.17|1637.17|11
1641465270000|2022-01-06 10:34:30|1653.23|1637.23|1653.33|1637.33|1654.19|1638.19|1653.23|1637.23|13
1641465280000|2022-01-06 10:34:40|1653.32|1637.32|1652.75|1636.75|1653.34|1637.34|1652.75|1636.75|6
1641465290000|2022-01-06 10:34:50|1652.55|1636.55|1652.07|1636.07|1652.55|1636.55|1652|1636|7
1641465300000|2022-01-06 10:35:00|1651.87|1635.87|1652|1636|1652.15|1636.15|1651.76|1635.76|9
1641465310000|2022-01-06 10:35:10|1651.69|1635.69|1652.74|1636.74|1652.74|1636.74|1651.69|1635.69|10
1641465320000|2022-01-06 10:35:20|1652.5|1636.5|1652.32|1636.32|1652.74|1636.74|1652|1636|7
1641465330000|2022-01-06 10:35:30|1652.29|1636.29|1649.85|1633.85|1652.47|1636.47|1649.55|1633.55|12
1641465340000|2022-01-06 10:35:40|1650.04|1634.04|1650.19|1634.19|1650.75|1634.75|1650|1634|14
1641465350000|2022-01-06 10:35:50|1650|1634|1649.85|1633.85|1650.09|1634.09|1649.7|1633.7|12
1641465360000|2022-01-06 10:36:00|1649.9|1633.9|1647.88|1631.88|1649.9|1633.9|1647.88|1631.88|12
1641465370000|2022-01-06 10:36:10|1648.03|1632.03|1648.31|1632.31|1648.59|1632.59|1647.91|1631.91|13
1641465380000|2022-01-06 10:36:20|1648.56|1632.56|1649.24|1633.24|1649.85|1633.85|1648.56|1632.56|9
1641465390000|2022-01-06 10:36:30|1649.23|1633.23|1648.72|1632.72|1649.52|1633.52|1648.41|1632.41|11
1641465400000|2022-01-06 10:36:40|1648.91|1632.91|1648.45|1632.45|1648.91|1632.91|1648.11|1632.11|11
1641465410000|2022-01-06 10:36:50|1648.53|1632.53|1647.71|1631.71|1648.53|1632.53|1647.71|1631.71|5
1641465420000|2022-01-06 10:37:00|1647.75|1631.75|1648.44|1632.44|1648.44|1632.44|1647.75|1631.75|6
1641465430000|2022-01-06 10:37:10|1647.75|1631.75|1647.56|1631.56|1647.76|1631.76|1647.55|1631.55|8
1641465440000|2022-01-06 10:37:20|1647.76|1631.76|1648.22|1632.22|1648.22|1632.22|1647.76|1631.76|3
1641465450000|2022-01-06 10:37:30|1648.09|1632.09|1647.79|1631.79|1648.5|1632.5|1647.79|1631.79|8
1641465460000|2022-01-06 10:37:40|1647.78|1631.78|1647.59|1631.59|1647.8|1631.8|1647.59|1631.59|5
1641465470000|2022-01-06 10:37:50|1647.5|1631.5|1647.09|1631.09|1647.5|1631.5|1646.84|1630.84|5
1641465480000|2022-01-06 10:38:00|1647.5|1631.5|1647.56|1631.56|1647.74|1631.74|1647|1631|10
1641465490000|2022-01-06 10:38:10|1647.31|1631.31|1647.65|1631.65|1647.65|1631.65|1647.31|1631.31|5
1641465500000|2022-01-06 10:38:20|1648|1632|1648.91|1632.91|1648.92|1632.92|1648|1632|6
1641465510000|2022-01-06 10:38:30|1649.32|1633.32|1648.82|1632.82|1649.32|1633.32|1648.82|1632.82|3
1641465520000|2022-01-06 10:38:40|1648.84|1632.84|1649.05|1633.05|1649.05|1633.05|1648.84|1632.84|2
1641465530000|2022-01-06 10:38:50|1649.09|1633.09|1650.5|1634.5|1650.5|1634.5|1649.09|1633.09|6
1641465540000|2022-01-06 10:39:00|1650.99|1634.99|1650.7|1634.7|1651.1|1635.1|1650.7|1634.7|9
1641465550000|2022-01-06 10:39:10|1650.48|1634.48|1650.6|1634.6|1650.63|1634.63|1650.25|1634.25|7
1641465560000|2022-01-06 10:39:20|1650.72|1634.72|1651.5|1635.5|1651.5|1635.5|1650.72|1634.72|8
1641465570000|2022-01-06 10:39:30|1651.59|1635.59|1651.59|1635.59|1651.59|1635.59|1651.59|1635.59|1
1641465580000|2022-01-06 10:39:40|1651.82|1635.82|1652.22|1636.22|1652.5|1636.5|1651.82|1635.82|10
1641465590000|2022-01-06 10:39:50|1652|1636|1651.9|1635.9|1652|1636|1651.9|1635.9|2
1641465600000|2022-01-06 10:40:00|1652|1636|1652.97|1636.97|1652.97|1636.97|1651.95|1635.95|12
1641465610000|2022-01-06 10:40:10|1652.9|1636.9|1653.4|1637.4|1653.4|1637.4|1652.9|1636.9|4
1641465620000|2022-01-06 10:40:20|1653.51|1637.51|1654.22|1638.22|1654.5|1638.5|1653.51|1637.51|6
1641465630000|2022-01-06 10:40:30|1654.25|1638.25|1654.25|1638.25|1654.5|1638.5|1654.25|1638.25|5
1641465640000|2022-01-06 10:40:40|1654.16|1638.16|1653.95|1637.95|1654.67|1638.67|1653.95|1637.95|5
1641465650000|2022-01-06 10:40:50|1654.08|1638.08|1653.91|1637.91|1654.08|1638.08|1653.69|1637.69|9
1641465660000|2022-01-06 10:41:00|1654.01|1638.01|1654.12|1638.12|1654.16|1638.16|1653.91|1637.91|5
1641465670000|2022-01-06 10:41:10|1653.94|1637.94|1653.94|1637.94|1653.94|1637.94|1653.94|1637.94|1
1641465680000|2022-01-06 10:41:20|1654.22|1638.22|1651.77|1635.77|1654.22|1638.22|1651.77|1635.77|9
1641465690000|2022-01-06 10:41:30|1651.6|1635.6|1651.49|1635.49|1651.6|1635.6|1651.49|1635.49|2
1641465700000|2022-01-06 10:41:40|1651.45|1635.45|1649.19|1633.19|1651.45|1635.45|1649.19|1633.19|8
1641465710000|2022-01-06 10:41:50|1649.29|1633.29|1649.05|1633.05|1649.71|1633.71|1649.05|1633.05|10
1641465720000|2022-01-06 10:42:00|1649|1633|1647.75|1631.75|1649|1633|1647.6|1631.6|14
1641465730000|2022-01-06 10:42:10|1647.5|1631.5|1646.63|1630.63|1647.5|1631.5|1646.44|1630.44|7
1641465740000|2022-01-06 10:42:20|1646.65|1630.65|1646.55|1630.55|1646.65|1630.65|1646.37|1630.37|8
1641465750000|2022-01-06 10:42:30|1646.84|1630.84|1646.23|1630.23|1646.84|1630.84|1646.23|1630.23|11
1641465760000|2022-01-06 10:42:40|1646.32|1630.32|1645.26|1629.26|1646.45|1630.45|1645.26|1629.26|12
1641465770000|2022-01-06 10:42:50|1645.5|1629.5|1645.5|1629.5|1645.66|1629.66|1645.47|1629.47|8
1641465780000|2022-01-06 10:43:00|1645.24|1629.24|1642.79|1626.79|1645.24|1629.24|1642.79|1626.79|14
1641465790000|2022-01-06 10:43:10|1642.65|1626.65|1642.45|1626.45|1643.4|1627.4|1642.38|1626.38|17
1641465800000|2022-01-06 10:43:20|1642.74|1626.74|1642.59|1626.59|1642.8|1626.8|1642.59|1626.59|6
1641465810000|2022-01-06 10:43:30|1642.51|1626.51|1642.89|1626.89|1642.89|1626.89|1642.45|1626.45|7
1641465820000|2022-01-06 10:43:40|1643.39|1627.39|1642.86|1626.86|1643.57|1627.57|1642.86|1626.86|6
1641465830000|2022-01-06 10:43:50|1642.95|1626.95|1643.54|1627.54|1643.54|1627.54|1642.95|1626.95|3
1641465840000|2022-01-06 10:44:00|1643.5|1627.5|1642.63|1626.63|1643.5|1627.5|1642.58|1626.58|4
1641465850000|2022-01-06 10:44:10|1642.57|1626.57|1642.85|1626.85|1642.85|1626.85|1642.57|1626.57|5
1641465860000|2022-01-06 10:44:20|1642.92|1626.92|1643.36|1627.36|1643.48|1627.48|1642.92|1626.92|6
1641465880000|2022-01-06 10:44:40|1643.5|1627.5|1644.5|1628.5|1644.5|1628.5|1643.5|1627.5|9
1641465890000|2022-01-06 10:44:50|1644.32|1628.32|1642.91|1626.91|1644.56|1628.56|1642.91|1626.91|17
1641465900000|2022-01-06 10:45:00|1642.94|1626.94|1644.5|1628.5|1644.5|1628.5|1642.84|1626.84|14
1641465910000|2022-01-06 10:45:10|1644.74|1628.74|1646.8|1630.8|1646.8|1630.8|1644.74|1628.74|9
1641465920000|2022-01-06 10:45:20|1646.9|1630.9|1646.35|1630.35|1647.5|1631.5|1646.35|1630.35|10
1641465930000|2022-01-06 10:45:30|1646.25|1630.25|1644.9|1628.9|1646.46|1630.46|1644.26|1628.26|9
1641465940000|2022-01-06 10:45:40|1645.4|1629.4|1643.66|1627.66|1645.4|1629.4|1643.66|1627.66|14
1641465950000|2022-01-06 10:45:50|1643.5|1627.5|1642.5|1626.5|1643.9|1627.9|1642.5|1626.5|13
1641465960000|2022-01-06 10:46:00|1642.77|1626.77|1643.1|1627.1|1643.27|1627.27|1642.5|1626.5|7
1641465970000|2022-01-06 10:46:10|1643.5|1627.5|1644.03|1628.03|1644.14|1628.14|1643.5|1627.5|4
1641465980000|2022-01-06 10:46:20|1644.43|1628.43|1645.09|1629.09|1645.09|1629.09|1644.43|1628.43|10
1641465990000|2022-01-06 10:46:30|1645.6|1629.6|1645.72|1629.72|1645.79|1629.79|1645.6|1629.6|5
1641466000000|2022-01-06 10:46:40|1645.85|1629.85|1648|1632|1648|1632|1645.85|1629.85|8
1641466010000|2022-01-06 10:46:50|1648.22|1632.22|1652|1636|1652|1636|1648.09|1632.09|18
1641466020000|2022-01-06 10:47:00|1651.75|1635.75|1651.7|1635.7|1651.75|1635.75|1651|1635|16
1641466030000|2022-01-06 10:47:10|1651.9|1635.9|1653.25|1637.25|1653.25|1637.25|1651.9|1635.9|4
1641466040000|2022-01-06 10:47:20|1653.5|1637.5|1654.82|1638.82|1654.82|1638.82|1653|1637|16
1641466050000|2022-01-06 10:47:30|1655|1639|1655.59|1639.59|1655.59|1639.59|1655|1639|9
1641466060000|2022-01-06 10:47:40|1655.78|1639.78|1655.5|1639.5|1655.78|1639.78|1655.5|1639.5|2
1641466070000|2022-01-06 10:47:50|1655.6|1639.6|1655.6|1639.6|1655.6|1639.6|1655.6|1639.6|1
1641466080000|2022-01-06 10:48:00|1655.65|1639.65|1655.65|1639.65|1655.65|1639.65|1655.65|1639.65|1
1641466090000|2022-01-06 10:48:10|1655.78|1639.78|1656.63|1640.63|1656.63|1640.63|1655.78|1639.78|6
1641466100000|2022-01-06 10:48:20|1657.05|1641.05|1658|1642|1658|1642|1657.05|1641.05|3
1641466110000|2022-01-06 10:48:30|1657.9|1641.9|1657|1641|1657.9|1641.9|1656.92|1640.92|18
1641466120000|2022-01-06 10:48:40|1657.5|1641.5|1657.5|1641.5|1657.5|1641.5|1657.5|1641.5|1
1641466130000|2022-01-06 10:48:50|1657.39|1641.39|1657.39|1641.39|1657.5|1641.5|1657.39|1641.39|3
1641466140000|2022-01-06 10:49:00|1657.21|1641.21|1656|1640|1657.4|1641.4|1656|1640|12
1641466150000|2022-01-06 10:49:10|1655.7|1639.7|1652.95|1636.95|1655.7|1639.7|1652.95|1636.95|15
1641466160000|2022-01-06 10:49:20|1653|1637|1653|1637|1653.5|1637.5|1652.95|1636.95|11
1641466170000|2022-01-06 10:49:30|1653.5|1637.5|1653.29|1637.29|1653.5|1637.5|1653|1637|6
1641466180000|2022-01-06 10:49:40|1653.03|1637.03|1653.53|1637.53|1653.53|1637.53|1653.03|1637.03|4
1641466190000|2022-01-06 10:49:50|1653.13|1637.13|1653.03|1637.03|1653.16|1637.16|1653.03|1637.03|5
1641466200000|2022-01-06 10:50:00|1653.53|1637.53|1653.28|1637.28|1653.53|1637.53|1653.03|1637.03|6
1641466210000|2022-01-06 10:50:10|1653.53|1637.53|1656|1640|1656|1640|1653.53|1637.53|9
1641466220000|2022-01-06 10:50:20|1655.88|1639.88|1655.08|1639.08|1656|1640|1655.04|1639.04|11
1641466230000|2022-01-06 10:50:30|1655.04|1639.04|1655|1639|1655.04|1639.04|1654.9|1638.9|4
1641466240000|2022-01-06 10:50:40|1655.22|1639.22|1655.5|1639.5|1655.5|1639.5|1655.22|1639.22|4
1641466250000|2022-01-06 10:50:50|1656.22|1640.22|1656.78|1640.78|1656.85|1640.85|1656.22|1640.22|3
1641466260000|2022-01-06 10:51:00|1656.7|1640.7|1657.56|1641.56|1657.56|1641.56|1656.6|1640.6|13
1641466270000|2022-01-06 10:51:10|1657.06|1641.06|1657.25|1641.25|1657.75|1641.75|1656.76|1640.76|10
1641466280000|2022-01-06 10:51:20|1657.15|1641.15|1657.1|1641.1|1657.15|1641.15|1656.8|1640.8|5
1641466290000|2022-01-06 10:51:30|1657.12|1641.12|1657.82|1641.82|1657.82|1641.82|1657.05|1641.05|10
1641466300000|2022-01-06 10:51:40|1657.7|1641.7|1657.65|1641.65|1657.85|1641.85|1657.31|1641.31|9
1641466310000|2022-01-06 10:51:50|1657.15|1641.15|1657|1641|1657.15|1641.15|1656.91|1640.91|7
1641466320000|2022-01-06 10:52:00|1656.85|1640.85|1657.88|1641.88|1657.88|1641.88|1656.85|1640.85|7
1641466330000|2022-01-06 10:52:10|1657.8|1641.8|1657.46|1641.46|1657.88|1641.88|1657.29|1641.29|9
1641466340000|2022-01-06 10:52:20|1657.05|1641.05|1657|1641|1657.55|1641.55|1657|1641|6
1641466350000|2022-01-06 10:52:30|1657.5|1641.5|1657.13|1641.13|1657.5|1641.5|1657|1641|4
1641466360000|2022-01-06 10:52:40|1657.03|1641.03|1655.26|1639.26|1657.13|1641.13|1655.26|1639.26|9
1641466370000|2022-01-06 10:52:50|1655.31|1639.31|1655.38|1639.38|1655.38|1639.38|1655.31|1639.31|2
1641466380000|2022-01-06 10:53:00|1655.39|1639.39|1655.15|1639.15|1655.39|1639.39|1655.03|1639.03|3
1641466390000|2022-01-06 10:53:10|1655|1639|1654.9|1638.9|1655.22|1639.22|1654.75|1638.75|7
1641466400000|2022-01-06 10:53:20|1655.1|1639.1|1655.3|1639.3|1655.3|1639.3|1655.1|1639.1|2
1641466410000|2022-01-06 10:53:30|1655.5|1639.5|1654.49|1638.49|1656|1640|1654.46|1638.46|14
1641466420000|2022-01-06 10:53:40|1654.68|1638.68|1654.92|1638.92|1655|1639|1654.18|1638.18|9
1641466430000|2022-01-06 10:53:50|1654.91|1638.91|1655.01|1639.01|1655.01|1639.01|1654.91|1638.91|4
1641466440000|2022-01-06 10:54:00|1654.84|1638.84|1654.71|1638.71|1655.22|1639.22|1654.71|1638.71|7
1641466450000|2022-01-06 10:54:10|1654.7|1638.7|1653.8|1637.8|1654.7|1638.7|1653.8|1637.8|7
1641466460000|2022-01-06 10:54:20|1653.75|1637.75|1652.7|1636.7|1653.75|1637.75|1652.7|1636.7|9
1641466470000|2022-01-06 10:54:30|1652.48|1636.48|1653.76|1637.76|1653.76|1637.76|1652.2|1636.2|11
1641466480000|2022-01-06 10:54:40|1654.26|1638.26|1654.65|1638.65|1654.65|1638.65|1653.98|1637.98|6
1641466490000|2022-01-06 10:54:50|1654.87|1638.87|1655.31|1639.31|1655.5|1639.5|1654.87|1638.87|4
1641466500000|2022-01-06 10:55:00|1655.22|1639.22|1655.22|1639.22|1655.22|1639.22|1655|1639|3
1641466510000|2022-01-06 10:55:10|1655.5|1639.5|1657.5|1641.5|1657.77|1641.77|1655.5|1639.5|11
1641466520000|2022-01-06 10:55:20|1658|1642|1658.1|1642.1|1658.1|1642.1|1658|1642|2
1641466530000|2022-01-06 10:55:30|1658.5|1642.5|1656.8|1640.8|1658.5|1642.5|1656.8|1640.8|11
1641466540000|2022-01-06 10:55:40|1656.9|1640.9|1656.87|1640.87|1656.9|1640.9|1656.87|1640.87|3
1641466550000|2022-01-06 10:55:50|1656.67|1640.67|1655.75|1639.75|1656.67|1640.67|1655.75|1639.75|8
1641466560000|2022-01-06 10:56:00|1655.81|1639.81|1655.54|1639.54|1655.81|1639.81|1655.54|1639.54|4
1641466570000|2022-01-06 10:56:10|1655.55|1639.55|1656.12|1640.12|1656.12|1640.12|1655.55|1639.55|8
1641466580000|2022-01-06 10:56:20|1656.32|1640.32|1657.5|1641.5|1657.5|1641.5|1656.32|1640.32|4
1641466590000|2022-01-06 10:56:30|1657.73|1641.73|1657.73|1641.73|1657.9|1641.9|1657.73|1641.73|3
1641466600000|2022-01-06 10:56:40|1657.87|1641.87|1658.5|1642.5|1658.5|1642.5|1657.87|1641.87|5
1641466610000|2022-01-06 10:56:50|1658|1642|1657.77|1641.77|1658|1642|1657.77|1641.77|2
1641466620000|2022-01-06 10:57:00|1657.57|1641.57|1656.86|1640.86|1657.57|1641.57|1656.86|1640.86|10
1641466630000|2022-01-06 10:57:10|1656.7|1640.7|1656.57|1640.57|1656.87|1640.87|1656.57|1640.57|4
1641466640000|2022-01-06 10:57:20|1656.7|1640.7|1656.66|1640.66|1656.7|1640.7|1656.66|1640.66|2
1641466650000|2022-01-06 10:57:30|1656.5|1640.5|1652.95|1636.95|1656.5|1640.5|1652.28|1636.28|18
1641466660000|2022-01-06 10:57:40|1652.77|1636.77|1652.02|1636.02|1652.77|1636.77|1652|1636|14
1641466670000|2022-01-06 10:57:50|1652.03|1636.03|1650.67|1634.67|1652.03|1636.03|1650.57|1634.57|10
1641466680000|2022-01-06 10:58:00|1650.88|1634.88|1650.56|1634.56|1650.99|1634.99|1650.56|1634.56|8
1641466690000|2022-01-06 10:58:10|1650.9|1634.9|1651.5|1635.5|1651.5|1635.5|1650.81|1634.81|10
1641466700000|2022-01-06 10:58:20|1651.19|1635.19|1653.5|1637.5|1653.5|1637.5|1651.08|1635.08|9
1641466710000|2022-01-06 10:58:30|1653.75|1637.75|1653.4|1637.4|1654.74|1638.74|1653.09|1637.09|11
1641466720000|2022-01-06 10:58:40|1653.36|1637.36|1652.12|1636.12|1653.54|1637.54|1652|1636|11
1641466730000|2022-01-06 10:58:50|1652.05|1636.05|1652.13|1636.13|1652.5|1636.5|1651.99|1635.99|10
1641466740000|2022-01-06 10:59:00|1652|1636|1652|1636|1652.5|1636.5|1651.95|1635.95|11
1641466750000|2022-01-06 10:59:10|1651.97|1635.97|1652.44|1636.44|1652.66|1636.66|1651.97|1635.97|16
1641466760000|2022-01-06 10:59:20|1652.29|1636.29|1650.83|1634.83|1652.29|1636.29|1650.83|1634.83|13
1641466770000|2022-01-06 10:59:30|1651.16|1635.16|1650.6|1634.6|1651.16|1635.16|1650.6|1634.6|9
1641466780000|2022-01-06 10:59:40|1650.73|1634.73|1651.03|1635.03|1651.55|1635.55|1650.72|1634.72|12
1641466790000|2022-01-06 10:59:50|1650.95|1634.95|1651.16|1635.16|1651.16|1635.16|1650.5|1634.5|7
1641466800000|2022-01-06 11:00:00|1651.27|1635.27|1655.5|1639.5|1655.51|1639.51|1651.27|1635.27|18
1641466810000|2022-01-06 11:00:10|1655.99|1639.99|1657.5|1641.5|1657.5|1641.5|1655.9|1639.9|12
1641466820000|2022-01-06 11:00:20|1657.65|1641.65|1655.94|1639.94|1658|1642|1655.94|1639.94|7
1641466830000|2022-01-06 11:00:30|1655.93|1639.93|1655.02|1639.02|1655.96|1639.96|1655.02|1639.02|8
1641466840000|2022-01-06 11:00:40|1655|1639|1654.1|1638.1|1655.51|1639.51|1654.1|1638.1|13
1641466850000|2022-01-06 11:00:50|1654.48|1638.48|1653.15|1637.15|1654.48|1638.48|1652.27|1636.27|15
1641466860000|2022-01-06 11:01:00|1653.1|1637.1|1653|1637|1653.1|1637.1|1652.41|1636.41|12
1641466870000|2022-01-06 11:01:10|1652.88|1636.88|1652.71|1636.71|1653.23|1637.23|1652.43|1636.43|9
1641466880000|2022-01-06 11:01:20|1652.65|1636.65|1652.1|1636.1|1652.85|1636.85|1652|1636|8
1641466890000|2022-01-06 11:01:30|1652|1636|1651.73|1635.73|1652|1636|1651.73|1635.73|2
1641466900000|2022-01-06 11:01:40|1651.59|1635.59|1649.71|1633.71|1651.59|1635.59|1649.71|1633.71|10
1641466910000|2022-01-06 11:01:50|1649.37|1633.37|1647.5|1631.5|1649.37|1633.37|1647.5|1631.5|16
1641466920000|2022-01-06 11:02:00|1647.21|1631.21|1647.45|1631.45|1647.45|1631.45|1646.75|1630.75|7
1641466930000|2022-01-06 11:02:10|1647.2|1631.2|1646.42|1630.42|1647.2|1631.2|1646.32|1630.32|11
1641466940000|2022-01-06 11:02:20|1646.5|1630.5|1647.5|1631.5|1647.5|1631.5|1646.4|1630.4|8
1641466960000|2022-01-06 11:02:40|1647.77|1631.77|1647.5|1631.5|1647.77|1631.77|1647.5|1631.5|2
1641466980000|2022-01-06 11:03:00|1647.75|1631.75|1648.5|1632.5|1648.8|1632.8|1647.68|1631.68|15
1641466990000|2022-01-06 11:03:10|1648.62|1632.62|1648.1|1632.1|1648.62|1632.62|1648|1632|9
1641467000000|2022-01-06 11:03:20|1647.93|1631.93|1646.39|1630.39|1648|1632|1646.39|1630.39|13
1641467010000|2022-01-06 11:03:30|1646.07|1630.07|1645.72|1629.72|1646.07|1630.07|1645.6|1629.6|5
1641467020000|2022-01-06 11:03:40|1645.92|1629.92|1646.35|1630.35|1646.35|1630.35|1645.62|1629.62|10
1641467030000|2022-01-06 11:03:50|1646.5|1630.5|1648.11|1632.11|1648.11|1632.11|1646.5|1630.5|8
1641467040000|2022-01-06 11:04:00|1648.5|1632.5|1649.5|1633.5|1649.5|1633.5|1648.5|1632.5|4
1641467050000|2022-01-06 11:04:10|1650.17|1634.17|1654.19|1638.19|1654.88|1638.88|1650.17|1634.17|24
1641467060000|2022-01-06 11:04:20|1654.22|1638.22|1655|1639|1655.5|1639.5|1654|1638|8
1641467070000|2022-01-06 11:04:30|1655.22|1639.22|1654.75|1638.75|1655.22|1639.22|1654.75|1638.75|6
1641467080000|2022-01-06 11:04:40|1654.68|1638.68|1654.46|1638.46|1654.68|1638.68|1654.46|1638.46|4
1641467090000|2022-01-06 11:04:50|1653.96|1637.96|1652.85|1636.85|1653.96|1637.96|1652.57|1636.57|13
1641467100000|2022-01-06 11:05:00|1652.9|1636.9|1653.2|1637.2|1653.5|1637.5|1652.9|1636.9|4
1641467110000|2022-01-06 11:05:10|1653.5|1637.5|1652.89|1636.89|1653.5|1637.5|1652.89|1636.89|7
1641467120000|2022-01-06 11:05:20|1652.99|1636.99|1654|1638|1654|1638|1652.99|1636.99|7
1641467130000|2022-01-06 11:05:30|1654.09|1638.09|1653.65|1637.65|1654.45|1638.45|1653.65|1637.65|6
1641467140000|2022-01-06 11:05:40|1653.61|1637.61|1652.69|1636.69|1653.61|1637.61|1652.68|1636.68|8
1641467150000|2022-01-06 11:05:50|1652.64|1636.64|1653.5|1637.5|1653.5|1637.5|1652.64|1636.64|4
1641467160000|2022-01-06 11:06:00|1653.43|1637.43|1652.69|1636.69|1653.46|1637.46|1652.69|1636.69|7
1641467170000|2022-01-06 11:06:10|1652.71|1636.71|1652.99|1636.99|1652.99|1636.99|1652.54|1636.54|4
1641467180000|2022-01-06 11:06:20|1652.76|1636.76|1650.8|1634.8|1652.76|1636.76|1650.8|1634.8|10
1641467190000|2022-01-06 11:06:30|1650.62|1634.62|1649|1633|1650.62|1634.62|1649|1633|7
1641467200000|2022-01-06 11:06:40|1649.1|1633.1|1649|1633|1649.1|1633.1|1649|1633|2
1641467210000|2022-01-06 11:06:50|1648.9|1632.9|1648.7|1632.7|1649|1633|1648.7|1632.7|4
1641467220000|2022-01-06 11:07:00|1649|1633|1649.6|1633.6|1649.79|1633.79|1649|1633|9
1641467240000|2022-01-06 11:07:20|1649.5|1633.5|1648.4|1632.4|1649.5|1633.5|1648.4|1632.4|8
1641467250000|2022-01-06 11:07:30|1648.31|1632.31|1647.6|1631.6|1648.51|1632.51|1647.5|1631.5|8
1641467260000|2022-01-06 11:07:40|1647.75|1631.75|1647.6|1631.6|1647.75|1631.75|1647.15|1631.15|7
1641467270000|2022-01-06 11:07:50|1647.79|1631.79|1647.55|1631.55|1647.79|1631.79|1647.55|1631.55|2
1641467280000|2022-01-06 11:08:00|1647.8|1631.8|1646.42|1630.42|1647.8|1631.8|1646.28|1630.28|15
1641467290000|2022-01-06 11:08:10|1646.5|1630.5|1646.85|1630.85|1646.88|1630.88|1646.32|1630.32|7
1641467300000|2022-01-06 11:08:20|1647.1|1631.1|1647.33|1631.33|1647.73|1631.73|1646.85|1630.85|9
1641467310000|2022-01-06 11:08:30|1647.5|1631.5|1648.88|1632.88|1648.88|1632.88|1647.5|1631.5|9
1641467320000|2022-01-06 11:08:40|1648.98|1632.98|1648.1|1632.1|1649.1|1633.1|1648.1|1632.1|8
1641467330000|2022-01-06 11:08:50|1647.75|1631.75|1648.5|1632.5|1648.61|1632.61|1647.75|1631.75|6
1641467340000|2022-01-06 11:09:00|1649|1633|1650|1634|1650|1634|1649|1633|5
1641467350000|2022-01-06 11:09:10|1649.8|1633.8|1649.65|1633.65|1650|1634|1649.15|1633.15|10
1641467360000|2022-01-06 11:09:20|1649.56|1633.56|1648.07|1632.07|1649.56|1633.56|1647.98|1631.98|17
1641467370000|2022-01-06 11:09:30|1648.09|1632.09|1648.1|1632.1|1648.1|1632.1|1647.99|1631.99|7
1641467380000|2022-01-06 11:09:40|1648|1632|1647.94|1631.94|1648.91|1632.91|1647.78|1631.78|13
1641467390000|2022-01-06 11:09:50|1647.63|1631.63|1647.63|1631.63|1647.63|1631.63|1647.63|1631.63|1
1641467400000|2022-01-06 11:10:00|1647.55|1631.55|1647.55|1631.55|1647.55|1631.55|1647.55|1631.55|1
1641467410000|2022-01-06 11:10:10|1647.63|1631.63|1647.63|1631.63|1647.63|1631.63|1647.63|1631.63|1
1641467420000|2022-01-06 11:10:20|1647.6|1631.6|1647.6|1631.6|1647.6|1631.6|1647.6|1631.6|1
1641467430000|2022-01-06 11:10:30|1647.5|1631.5|1647.5|1631.5|1647.5|1631.5|1647.5|1631.5|1
1641467440000|2022-01-06 11:10:40|1647.55|1631.55|1648.44|1632.44|1648.44|1632.44|1647.55|1631.55|6
1641467450000|2022-01-06 11:10:50|1648.13|1632.13|1648.5|1632.5|1648.5|1632.5|1648.13|1632.13|2
1641467460000|2022-01-06 11:11:00|1649|1633|1650.5|1634.5|1650.5|1634.5|1649|1633|7
1641467470000|2022-01-06 11:11:10|1650.89|1634.89|1650.89|1634.89|1650.89|1634.89|1650.89|1634.89|1
1641467480000|2022-01-06 11:11:20|1650.9|1634.9|1650.75|1634.75|1650.9|1634.9|1650.75|1634.75|4
1641467490000|2022-01-06 11:11:30|1650.7|1634.7|1650.5|1634.5|1651|1635|1650.5|1634.5|7
1641467500000|2022-01-06 11:11:40|1650.65|1634.65|1650.51|1634.51|1650.9|1634.9|1650.37|1634.37|6
1641467510000|2022-01-06 11:11:50|1650.71|1634.71|1650.71|1634.71|1650.71|1634.71|1650.71|1634.71|1
1641467520000|2022-01-06 11:12:00|1650.55|1634.55|1651.18|1635.18|1651.39|1635.39|1650.5|1634.5|12
1641467530000|2022-01-06 11:12:10|1651.22|1635.22|1651.5|1635.5|1651.82|1635.82|1650.88|1634.88|16
1641467540000|2022-01-06 11:12:20|1651.25|1635.25|1653|1637|1653|1637|1651.25|1635.25|7
1641467550000|2022-01-06 11:12:30|1653.29|1637.29|1654|1638|1654|1638|1653.29|1637.29|3
1641467570000|2022-01-06 11:12:50|1654.5|1638.5|1655.1|1639.1|1655.35|1639.35|1654.5|1638.5|5
1641467580000|2022-01-06 11:13:00|1654.99|1638.99|1653.65|1637.65|1655.35|1639.35|1653.65|1637.65|7
1641467590000|2022-01-06 11:13:10|1653.6|1637.6|1653.38|1637.38|1653.6|1637.6|1653.19|1637.19|9
1641467600000|2022-01-06 11:13:20|1653.5|1637.5|1653.53|1637.53|1653.65|1637.65|1653.29|1637.29|4
1641467610000|2022-01-06 11:13:30|1653.55|1637.55|1653.55|1637.55|1653.55|1637.55|1653.55|1637.55|1
1641467620000|2022-01-06 11:13:40|1653.53|1637.53|1653.55|1637.55|1653.55|1637.55|1653.53|1637.53|2
1641467630000|2022-01-06 11:13:50|1653.53|1637.53|1653.87|1637.87|1653.87|1637.87|1653.14|1637.14|11
1641467640000|2022-01-06 11:14:00|1653.66|1637.66|1653.87|1637.87|1653.87|1637.87|1653.66|1637.66|2
1641467660000|2022-01-06 11:14:20|1653.89|1637.89|1652.63|1636.63|1653.89|1637.89|1652.5|1636.5|11
1641467670000|2022-01-06 11:14:30|1652.5|1636.5|1653.13|1637.13|1653.13|1637.13|1652.5|1636.5|4
1641467680000|2022-01-06 11:14:40|1653.5|1637.5|1655|1639|1655.01|1639.01|1653.5|1637.5|7
1641467690000|2022-01-06 11:14:50|1655.5|1639.5|1656.5|1640.5|1656.5|1640.5|1655.5|1639.5|3
1641467700000|2022-01-06 11:15:00|1656.23|1640.23|1656.67|1640.67|1657|1641|1656.23|1640.23|10
1641467710000|2022-01-06 11:15:10|1656.53|1640.53|1655.56|1639.56|1656.67|1640.67|1655.11|1639.11|10
1641467720000|2022-01-06 11:15:20|1655.55|1639.55|1654.88|1638.88|1655.55|1639.55|1654.19|1638.19|15
1641467730000|2022-01-06 11:15:30|1655|1639|1654.85|1638.85|1655|1639|1654.5|1638.5|5
1641467740000|2022-01-06 11:15:40|1654.75|1638.75|1654.76|1638.76|1654.76|1638.76|1654.75|1638.75|2
1641467750000|2022-01-06 11:15:50|1654.5|1638.5|1653.3|1637.3|1654.5|1638.5|1653.3|1637.3|8
1641467760000|2022-01-06 11:16:00|1652.7|1636.7|1654|1638|1654|1638|1652.7|1636.7|6
1641467770000|2022-01-06 11:16:10|1653.82|1637.82|1653.62|1637.62|1653.85|1637.85|1653.62|1637.62|6
1641467780000|2022-01-06 11:16:20|1653.6|1637.6|1653.6|1637.6|1653.6|1637.6|1653.6|1637.6|1
1641467790000|2022-01-06 11:16:30|1653.65|1637.65|1652.5|1636.5|1653.65|1637.65|1652.31|1636.31|14
1641467800000|2022-01-06 11:16:40|1652.47|1636.47|1650.75|1634.75|1652.47|1636.47|1650.75|1634.75|9
1641467810000|2022-01-06 11:16:50|1650.96|1634.96|1650.75|1634.75|1650.97|1634.97|1650.75|1634.75|4
1641467820000|2022-01-06 11:17:00|1650.87|1634.87|1652.65|1636.65|1652.65|1636.65|1650.87|1634.87|9
1641467830000|2022-01-06 11:17:10|1652.7|1636.7|1652.83|1636.83|1652.83|1636.83|1652.7|1636.7|2
1641467840000|2022-01-06 11:17:20|1652.7|1636.7|1654|1638|1654.5|1638.5|1652.7|1636.7|10
1641467850000|2022-01-06 11:17:30|1653.94|1637.94|1654.5|1638.5|1654.5|1638.5|1653.94|1637.94|5
1641467860000|2022-01-06 11:17:40|1654.34|1638.34|1654.5|1638.5|1654.5|1638.5|1654.18|1638.18|3
1641467870000|2022-01-06 11:17:50|1654.29|1638.29|1655|1639|1655|1639|1654.29|1638.29|9
1641467880000|2022-01-06 11:18:00|1655.04|1639.04|1657|1641|1657|1641|1655.04|1639.04|8
1641467890000|2022-01-06 11:18:10|1657.65|1641.65|1657.62|1641.62|1657.65|1641.65|1657.46|1641.46|5
1641467900000|2022-01-06 11:18:20|1657.61|1641.61|1656.65|1640.65|1657.61|1641.61|1656.65|1640.65|7
1641467910000|2022-01-06 11:18:30|1656.61|1640.61|1656.61|1640.61|1656.61|1640.61|1656.61|1640.61|1
1641467930000|2022-01-06 11:18:50|1656.5|1640.5|1656.9|1640.9|1656.94|1640.94|1656.5|1640.5|6
1641467940000|2022-01-06 11:19:00|1656.46|1640.46|1655.5|1639.5|1656.46|1640.46|1655.46|1639.46|8
1641467950000|2022-01-06 11:19:10|1655.44|1639.44|1655.47|1639.47|1655.47|1639.47|1655.44|1639.44|2
1641467960000|2022-01-06 11:19:20|1655.5|1639.5|1656.43|1640.43|1656.43|1640.43|1655.5|1639.5|6
1641467970000|2022-01-06 11:19:30|1656.5|1640.5|1656.43|1640.43|1656.5|1640.5|1656.43|1640.43|3
1641467980000|2022-01-06 11:19:40|1655.8|1639.8|1654.58|1638.58|1655.8|1639.8|1654.39|1638.39|10
1641467990000|2022-01-06 11:19:50|1654.5|1638.5|1654.1|1638.1|1654.5|1638.5|1654|1638|4
1641468000000|2022-01-06 11:20:00|1654.5|1638.5|1654.01|1638.01|1654.5|1638.5|1653.89|1637.89|7
1641468010000|2022-01-06 11:20:10|1654.13|1638.13|1653.78|1637.78|1654.5|1638.5|1653.78|1637.78|6
1641468020000|2022-01-06 11:20:20|1653.5|1637.5|1653.93|1637.93|1653.93|1637.93|1653.5|1637.5|4
1641468030000|2022-01-06 11:20:30|1653.97|1637.97|1655.5|1639.5|1655.5|1639.5|1653.97|1637.97|6
1641468040000|2022-01-06 11:20:40|1655.62|1639.62|1654.65|1638.65|1655.7|1639.7|1654.65|1638.65|9
1641468050000|2022-01-06 11:20:50|1654.64|1638.64|1652.79|1636.79|1654.64|1638.64|1652.79|1636.79|10
1641468060000|2022-01-06 11:21:00|1652.42|1636.42|1650|1634|1652.42|1636.42|1650|1634|17
1641468070000|2022-01-06 11:21:10|1650.25|1634.25|1650.39|1634.39|1650.6|1634.6|1649.88|1633.88|11
1641468080000|2022-01-06 11:21:20|1650.6|1634.6|1650|1634|1650.6|1634.6|1649.91|1633.91|13
1641468090000|2022-01-06 11:21:30|1649.69|1633.69|1649|1633|1649.7|1633.7|1648.12|1632.12|14
1641468100000|2022-01-06 11:21:40|1649.5|1633.5|1650|1634|1650|1634|1649.5|1633.5|2
1641468110000|2022-01-06 11:21:50|1650.2|1634.2|1649.85|1633.85|1650.65|1634.65|1649.85|1633.85|7
1641468130000|2022-01-06 11:22:10|1649.76|1633.76|1649.48|1633.48|1649.79|1633.79|1649.46|1633.46|8
1641468140000|2022-01-06 11:22:20|1649.46|1633.46|1648.77|1632.77|1649.48|1633.48|1648.54|1632.54|10
1641468150000|2022-01-06 11:22:30|1648.5|1632.5|1649.28|1633.28|1649.28|1633.28|1647.57|1631.57|13
1641468160000|2022-01-06 11:22:40|1649.4|1633.4|1649.75|1633.75|1650|1634|1649|1633|7
1641468170000|2022-01-06 11:22:50|1650|1634|1650|1634|1650|1634|1649.94|1633.94|3
1641468180000|2022-01-06 11:23:00|1649.95|1633.95|1649.96|1633.96|1650|1634|1649.88|1633.88|7
1641468190000|2022-01-06 11:23:10|1650|1634|1650.32|1634.32|1650.5|1634.5|1649.89|1633.89|11
1641468200000|2022-01-06 11:23:20|1650.5|1634.5|1649.13|1633.13|1650.6|1634.6|1649.13|1633.13|9
1641468210000|2022-01-06 11:23:30|1649.16|1633.16|1649.41|1633.41|1649.52|1633.52|1649.16|1633.16|6
1641468220000|2022-01-06 11:23:40|1649.39|1633.39|1648.93|1632.93|1649.39|1633.39|1648.93|1632.93|7
1641468230000|2022-01-06 11:23:50|1648.75|1632.75|1648.27|1632.27|1648.8|1632.8|1648.27|1632.27|7
1641468240000|2022-01-06 11:24:00|1648.28|1632.28|1647.5|1631.5|1648.35|1632.35|1647.39|1631.39|8
1641468250000|2022-01-06 11:24:10|1647.42|1631.42|1649.87|1633.87|1649.87|1633.87|1647.42|1631.42|7
1641468260000|2022-01-06 11:24:20|1650|1634|1650.03|1634.03|1650.34|1634.34|1650|1634|6
1641468270000|2022-01-06 11:24:30|1650.02|1634.02|1649.79|1633.79|1650.02|1634.02|1649.79|1633.79|2
1641468280000|2022-01-06 11:24:40|1649.6|1633.6|1649.6|1633.6|1649.6|1633.6|1649.5|1633.5|3
1641468290000|2022-01-06 11:24:50|1649.52|1633.52|1648.62|1632.62|1649.7|1633.7|1648.62|1632.62|8
1641468300000|2022-01-06 11:25:00|1648.6|1632.6|1648.56|1632.56|1648.61|1632.61|1648.56|1632.56|3
1641468310000|2022-01-06 11:25:10|1648.51|1632.51|1647.79|1631.79|1648.51|1632.51|1647.79|1631.79|5
1641468320000|2022-01-06 11:25:20|1647.6|1631.6|1647.49|1631.49|1647.6|1631.6|1647.49|1631.49|3
1641468330000|2022-01-06 11:25:30|1647.1|1631.1|1646.61|1630.61|1647.1|1631.1|1646.32|1630.32|5
1641468340000|2022-01-06 11:25:40|1646.4|1630.4|1646.5|1630.5|1646.5|1630.5|1646.37|1630.37|4
1641468350000|2022-01-06 11:25:50|1646.32|1630.32|1645.82|1629.82|1646.32|1630.32|1645.82|1629.82|5
1641468360000|2022-01-06 11:26:00|1645.62|1629.62|1645.54|1629.54|1645.62|1629.62|1645.54|1629.54|2
1641468370000|2022-01-06 11:26:10|1645.5|1629.5|1645.5|1629.5|1645.82|1629.82|1645.5|1629.5|5
1641468380000|2022-01-06 11:26:20|1645.7|1629.7|1645.6|1629.6|1645.7|1629.7|1645.6|1629.6|2
1641468390000|2022-01-06 11:26:30|1645.75|1629.75|1645.81|1629.81|1646.07|1630.07|1645.75|1629.75|3
1641468400000|2022-01-06 11:26:40|1645.8|1629.8|1646.18|1630.18|1646.32|1630.32|1645.8|1629.8|6
1641468410000|2022-01-06 11:26:50|1645.68|1629.68|1645.74|1629.74|1645.92|1629.92|1645.68|1629.68|5
1641468420000|2022-01-06 11:27:00|1645.83|1629.83|1645.79|1629.79|1646.15|1630.15|1645.55|1629.55|12
1641468430000|2022-01-06 11:27:10|1645.46|1629.46|1643.61|1627.61|1645.46|1629.46|1643.61|1627.61|12
1641468440000|2022-01-06 11:27:20|1643.6|1627.6|1642.45|1626.45|1643.6|1627.6|1642.45|1626.45|7
1641468450000|2022-01-06 11:27:30|1642.5|1626.5|1642.29|1626.29|1642.5|1626.5|1642.1|1626.1|8
1641468460000|2022-01-06 11:27:40|1642.34|1626.34|1641.75|1625.75|1642.5|1626.5|1641.75|1625.75|14
1641468470000|2022-01-06 11:27:50|1642.14|1626.14|1639.95|1623.95|1642.39|1626.39|1639.88|1623.88|21
1641468480000|2022-01-06 11:28:00|1639.93|1623.93|1640.52|1624.52|1640.78|1624.78|1639.83|1623.83|10
1641468490000|2022-01-06 11:28:10|1640.63|1624.63|1641.6|1625.6|1641.6|1625.6|1640.63|1624.63|11
1641468500000|2022-01-06 11:28:20|1641.59|1625.59|1642.5|1626.5|1642.5|1626.5|1641.5|1625.5|6
1641468510000|2022-01-06 11:28:30|1642.19|1626.19|1642.36|1626.36|1642.51|1626.51|1641.9|1625.9|13
1641468520000|2022-01-06 11:28:40|1642.2|1626.2|1642.53|1626.53|1642.53|1626.53|1642.19|1626.19|5
1641468530000|2022-01-06 11:28:50|1642.52|1626.52|1644.5|1628.5|1644.5|1628.5|1642.36|1626.36|13
1641468540000|2022-01-06 11:29:00|1644|1628|1644|1628|1644|1628|1644|1628|1
1641468550000|2022-01-06 11:29:10|1643.36|1627.36|1644|1628|1644|1628|1643.32|1627.32|12
1641468560000|2022-01-06 11:29:20|1644.5|1628.5|1644.08|1628.08|1645|1629|1644.08|1628.08|15
1641468570000|2022-01-06 11:29:30|1644.36|1628.36|1644.1|1628.1|1644.58|1628.58|1643.46|1627.46|9
1641468580000|2022-01-06 11:29:40|1643.72|1627.72|1644.13|1628.13|1644.5|1628.5|1643.72|1627.72|11
1641468590000|2022-01-06 11:29:50|1644.25|1628.25|1644.5|1628.5|1644.5|1628.5|1644|1628|4
1641468600000|2022-01-06 11:30:00|1644.25|1628.25|1645.6|1629.6|1645.6|1629.6|1644|1628|8
1641468610000|2022-01-06 11:30:10|1645.5|1629.5|1643.18|1627.18|1645.7|1629.7|1643.18|1627.18|17
1641468620000|2022-01-06 11:30:20|1643.32|1627.32|1642.7|1626.7|1643.32|1627.32|1642.65|1626.65|10
1641468630000|2022-01-06 11:30:30|1642.65|1626.65|1642.75|1626.75|1643.32|1627.32|1642.65|1626.65|5
1641468640000|2022-01-06 11:30:40|1642.89|1626.89|1642.5|1626.5|1643|1627|1642.5|1626.5|8
1641468650000|2022-01-06 11:30:50|1642|1626|1640.53|1624.53|1642.55|1626.55|1640.28|1624.28|12
1641468660000|2022-01-06 11:31:00|1640.57|1624.57|1640.5|1624.5|1640.69|1624.69|1639.76|1623.76|19
1641468680000|2022-01-06 11:31:20|1640.56|1624.56|1639.7|1623.7|1640.6|1624.6|1639.59|1623.59|5
1641468690000|2022-01-06 11:31:30|1639.55|1623.55|1639.42|1623.42|1639.7|1623.7|1639.42|1623.42|9
1641468700000|2022-01-06 11:31:40|1639.5|1623.5|1641|1625|1641.08|1625.08|1639.5|1623.5|10
1641468710000|2022-01-06 11:31:50|1640.55|1624.55|1640.55|1624.55|1640.55|1624.55|1640.55|1624.55|1
1641468720000|2022-01-06 11:32:00|1640.4|1624.4|1642.89|1626.89|1642.89|1626.89|1640.35|1624.35|12
1641468730000|2022-01-06 11:32:10|1643|1627|1644.5|1628.5|1644.5|1628.5|1643|1627|6
1641468740000|2022-01-06 11:32:20|1644.9|1628.9|1645.75|1629.75|1645.92|1629.92|1644.88|1628.88|9
1641468750000|2022-01-06 11:32:30|1645.5|1629.5|1644.73|1628.73|1645.5|1629.5|1644.45|1628.45|15
1641468760000|2022-01-06 11:32:40|1644.84|1628.84|1645.5|1629.5|1645.5|1629.5|1644.84|1628.84|3
1641468770000|2022-01-06 11:32:50|1645.54|1629.54|1646.5|1630.5|1646.5|1630.5|1645.54|1629.54|12
1641468780000|2022-01-06 11:33:00|1646.85|1630.85|1647.88|1631.88|1647.88|1631.88|1646.85|1630.85|6
1641468790000|2022-01-06 11:33:10|1648.18|1632.18|1649.58|1633.58|1649.58|1633.58|1648.18|1632.18|8
1641468800000|2022-01-06 11:33:20|1649.33|1633.33|1648.5|1632.5|1649.82|1633.82|1648|1632|18
1641468810000|2022-01-06 11:33:30|1648.54|1632.54|1648.7|1632.7|1648.73|1632.73|1648.54|1632.54|9
1641468820000|2022-01-06 11:33:40|1648.36|1632.36|1648.15|1632.15|1648.7|1632.7|1648.15|1632.15|3
1641468830000|2022-01-06 11:33:50|1648.2|1632.2|1645.45|1629.45|1648.2|1632.2|1645.45|1629.45|18
1641468840000|2022-01-06 11:34:00|1645.2|1629.2|1643.12|1627.12|1645.2|1629.2|1643.12|1627.12|10
1641468850000|2022-01-06 11:34:10|1642.74|1626.74|1642.5|1626.5|1642.74|1626.74|1641.8|1625.8|9
1641468860000|2022-01-06 11:34:20|1643|1627|1642.59|1626.59|1643|1627|1642.59|1626.59|4
1641468870000|2022-01-06 11:34:30|1642.85|1626.85|1643.74|1627.74|1644.5|1628.5|1642.5|1626.5|10
1641468880000|2022-01-06 11:34:40|1643.7|1627.7|1643.85|1627.85|1644.03|1628.03|1643.7|1627.7|4
1641468890000|2022-01-06 11:34:50|1643.78|1627.78|1643.25|1627.25|1643.9|1627.9|1643.25|1627.25|6
1641468900000|2022-01-06 11:35:00|1643.08|1627.08|1643.59|1627.59|1643.7|1627.7|1642.6|1626.6|11
1641468910000|2022-01-06 11:35:10|1643.83|1627.83|1640.18|1624.18|1643.83|1627.83|1640.18|1624.18|18
1641468920000|2022-01-06 11:35:20|1640.55|1624.55|1638.89|1622.89|1640.55|1624.55|1638.8|1622.8|6
1641468930000|2022-01-06 11:35:30|1638.8|1622.8|1637.85|1621.85|1638.8|1622.8|1637.63|1621.63|12
1641468940000|2022-01-06 11:35:40|1637.6|1621.6|1638.32|1622.32|1638.32|1622.32|1637.5|1621.5|9
1641468950000|2022-01-06 11:35:50|1638.28|1622.28|1638.28|1622.28|1638.28|1622.28|1637.83|1621.83|5
1641468960000|2022-01-06 11:36:00|1638.38|1622.38|1636.56|1620.56|1638.38|1622.38|1636.56|1620.56|10
1641468970000|2022-01-06 11:36:10|1637.01|1621.01|1637.68|1621.68|1637.68|1621.68|1637.01|1621.01|3
1641468980000|2022-01-06 11:36:20|1637.54|1621.54|1635.5|1619.5|1637.54|1621.54|1635.5|1619.5|10
1641468990000|2022-01-06 11:36:30|1635|1619|1634.84|1618.84|1635|1619|1634.44|1618.44|6
1641469000000|2022-01-06 11:36:40|1634.71|1618.71|1637|1621|1637|1621|1634.71|1618.71|6
1641469010000|2022-01-06 11:36:50|1637.75|1621.75|1638.67|1622.67|1639|1623|1637.75|1621.75|9
1641469020000|2022-01-06 11:37:00|1638.92|1622.92|1637.5|1621.5|1638.92|1622.92|1637.28|1621.28|7
1641469030000|2022-01-06 11:37:10|1637.76|1621.76|1636.58|1620.58|1637.76|1621.76|1636.1|1620.1|12
1641469040000|2022-01-06 11:37:20|1636.84|1620.84|1637.4|1621.4|1637.4|1621.4|1636.84|1620.84|7
1641469050000|2022-01-06 11:37:30|1637.35|1621.35|1636.85|1620.85|1637.35|1621.35|1636.65|1620.65|6
1641469060000|2022-01-06 11:37:40|1636.6|1620.6|1635|1619|1636.6|1620.6|1634.52|1618.52|16
1641469070000|2022-01-06 11:37:50|1635.09|1619.09|1635.77|1619.77|1636|1620|1635|1619|10
1641469080000|2022-01-06 11:38:00|1635.7|1619.7|1634.39|1618.39|1636.3|1620.3|1634.39|1618.39|14
1641469090000|2022-01-06 11:38:10|1634.3|1618.3|1633|1617|1634.3|1618.3|1632.78|1616.78|9
1641469100000|2022-01-06 11:38:20|1633.85|1617.85|1634.82|1618.82|1635.5|1619.5|1633.85|1617.85|11
1641469110000|2022-01-06 11:38:30|1634.5|1618.5|1634.29|1618.29|1634.88|1618.88|1634.29|1618.29|7
1641469120000|2022-01-06 11:38:40|1634.5|1618.5|1637|1621|1637|1621|1634.5|1618.5|10
1641469130000|2022-01-06 11:38:50|1637.03|1621.03|1636.88|1620.88|1637.1|1621.1|1636.88|1620.88|7
1641469140000|2022-01-06 11:39:00|1636.94|1620.94|1639|1623|1639|1623|1636.94|1620.94|9
1641469150000|2022-01-06 11:39:10|1638.95|1622.95|1638.84|1622.84|1638.95|1622.95|1638.28|1622.28|13
1641469160000|2022-01-06 11:39:20|1638.62|1622.62|1636.14|1620.14|1638.62|1622.62|1635.89|1619.89|20
1641469170000|2022-01-06 11:39:30|1636.13|1620.13|1636.06|1620.06|1636.16|1620.16|1635.6|1619.6|12
1641469180000|2022-01-06 11:39:40|1636.1|1620.1|1636.5|1620.5|1636.5|1620.5|1636.1|1620.1|4
1641469190000|2022-01-06 11:39:50|1636.2|1620.2|1635.6|1619.6|1636.2|1620.2|1635.6|1619.6|6
1641469200000|2022-01-06 11:40:00|1635.65|1619.65|1636.5|1620.5|1636.5|1620.5|1635.65|1619.65|6
1641469210000|2022-01-06 11:40:10|1636.6|1620.6|1636.6|1620.6|1636.6|1620.6|1636.46|1620.46|5
1641469220000|2022-01-06 11:40:20|1636.35|1620.35|1635.7|1619.7|1636.35|1620.35|1635.7|1619.7|3
1641469230000|2022-01-06 11:40:30|1636.1|1620.1|1637.89|1621.89|1637.89|1621.89|1636.1|1620.1|6
1641469240000|2022-01-06 11:40:40|1638.01|1622.01|1639.55|1623.55|1639.55|1623.55|1638.01|1622.01|10
1641469250000|2022-01-06 11:40:50|1639.5|1623.5|1639|1623|1639.5|1623.5|1638.98|1622.98|5
1641469260000|2022-01-06 11:41:00|1639.5|1623.5|1640.13|1624.13|1640.13|1624.13|1639.4|1623.4|6
1641469270000|2022-01-06 11:41:10|1640.5|1624.5|1640|1624|1640.5|1624.5|1639.93|1623.93|3
1641469280000|2022-01-06 11:41:20|1639.85|1623.85|1638.58|1622.58|1639.85|1623.85|1638.58|1622.58|5
1641469290000|2022-01-06 11:41:30|1638.48|1622.48|1638.46|1622.46|1638.48|1622.48|1638.4|1622.4|4
1641469300000|2022-01-06 11:41:40|1638.55|1622.55|1639|1623|1639.13|1623.13|1638.55|1622.55|4
1641469310000|2022-01-06 11:41:50|1639.5|1623.5|1640|1624|1640|1624|1639.5|1623.5|3
1641469320000|2022-01-06 11:42:00|1640.5|1624.5|1641.7|1625.7|1641.7|1625.7|1640.5|1624.5|6
1641469330000|2022-01-06 11:42:10|1641.64|1625.64|1641.49|1625.49|1641.74|1625.74|1641.49|1625.49|3
1641469340000|2022-01-06 11:42:20|1641.48|1625.48|1641.48|1625.48|1641.49|1625.49|1640.9|1624.9|6
1641469350000|2022-01-06 11:42:30|1640.98|1624.98|1639.94|1623.94|1640.98|1624.98|1639.73|1623.73|15
1641469360000|2022-01-06 11:42:40|1639.67|1623.67|1639.5|1623.5|1639.7|1623.7|1639.5|1623.5|7
1641469370000|2022-01-06 11:42:50|1639|1623|1638.61|1622.61|1639|1623|1638.48|1622.48|6
1641469380000|2022-01-06 11:43:00|1638.38|1622.38|1638.1|1622.1|1638.38|1622.38|1638.02|1622.02|5
1641469390000|2022-01-06 11:43:10|1638.25|1622.25|1637.4|1621.4|1638.46|1622.46|1637.4|1621.4|4
1641469400000|2022-01-06 11:43:20|1637|1621|1636.04|1620.04|1637.49|1621.49|1636.02|1620.02|16
1641469410000|2022-01-06 11:43:30|1635.75|1619.75|1636.25|1620.25|1636.25|1620.25|1635.75|1619.75|7
1641469420000|2022-01-06 11:43:40|1636|1620|1635.63|1619.63|1636|1620|1635.53|1619.53|8
1641469430000|2022-01-06 11:43:50|1635.43|1619.43|1635.36|1619.36|1635.54|1619.54|1635.23|1619.23|6
1641469440000|2022-01-06 11:44:00|1635.5|1619.5|1634.59|1618.59|1635.5|1619.5|1634.59|1618.59|10
1641469450000|2022-01-06 11:44:10|1634.6|1618.6|1633.7|1617.7|1634.61|1618.61|1633.56|1617.56|13
1641469460000|2022-01-06 11:44:20|1633.5|1617.5|1634.1|1618.1|1634.1|1618.1|1633.5|1617.5|5
1641469470000|2022-01-06 11:44:30|1634|1618|1632.36|1616.36|1634|1618|1632.36|1616.36|10
1641469480000|2022-01-06 11:44:40|1632.3|1616.3|1632.25|1616.25|1632.3|1616.3|1631.61|1615.61|8
1641469490000|2022-01-06 11:44:50|1632|1616|1630.74|1614.74|1632|1616|1630.74|1614.74|9
1641469500000|2022-01-06 11:45:00|1631|1615|1632.5|1616.5|1632.5|1616.5|1630.9|1614.9|14
1641469510000|2022-01-06 11:45:10|1632.67|1616.67|1637.04|1621.04|1637.05|1621.05|1632.67|1616.67|13
1641469520000|2022-01-06 11:45:20|1637.07|1621.07|1639|1623|1639|1623|1637.07|1621.07|9
1641469530000|2022-01-06 11:45:30|1639.6|1623.6|1639.6|1623.6|1639.6|1623.6|1639.6|1623.6|1
1641469540000|2022-01-06 11:45:40|1639.5|1623.5|1639.13|1623.13|1639.5|1623.5|1638.95|1622.95|7
1641469550000|2022-01-06 11:45:50|1639.5|1623.5|1639|1623|1639.5|1623.5|1639|1623|4
1641469560000|2022-01-06 11:46:00|1638.81|1622.81|1638|1622|1638.81|1622.81|1637.1|1621.1|13
1641469570000|2022-01-06 11:46:10|1638.07|1622.07|1639.5|1623.5|1639.5|1623.5|1638.07|1622.07|4
1641469580000|2022-01-06 11:46:20|1640|1624|1641.1|1625.1|1641.5|1625.5|1640|1624|11
1641469590000|2022-01-06 11:46:30|1641|1625|1643.77|1627.77|1643.77|1627.77|1641|1625|12
1641469600000|2022-01-06 11:46:40|1643.8|1627.8|1642.68|1626.68|1643.8|1627.8|1642.6|1626.6|10
1641469610000|2022-01-06 11:46:50|1642.67|1626.67|1643|1627|1643.1|1627.1|1642.55|1626.55|8
1641469620000|2022-01-06 11:47:00|1642.91|1626.91|1642.85|1626.85|1642.91|1626.91|1642.76|1626.76|3
1641469630000|2022-01-06 11:47:10|1643|1627|1643|1627|1643.45|1627.45|1642.9|1626.9|4
1641469640000|2022-01-06 11:47:20|1643.5|1627.5|1643.5|1627.5|1643.72|1627.72|1643.5|1627.5|4
1641469650000|2022-01-06 11:47:30|1643.38|1627.38|1643.55|1627.55|1643.75|1627.75|1643.38|1627.38|9
1641469660000|2022-01-06 11:47:40|1643.41|1627.41|1642.65|1626.65|1643.5|1627.5|1642.5|1626.5|12
1641469670000|2022-01-06 11:47:50|1642.89|1626.89|1642.73|1626.73|1643.5|1627.5|1642.73|1626.73|7
1641469680000|2022-01-06 11:48:00|1642.92|1626.92|1644.22|1628.22|1644.22|1628.22|1642.92|1626.92|9
1641469690000|2022-01-06 11:48:10|1643.82|1627.82|1644.9|1628.9|1644.9|1628.9|1643.82|1627.82|5
1641469700000|2022-01-06 11:48:20|1644.8|1628.8|1646.09|1630.09|1646.09|1630.09|1644.8|1628.8|6
1641469710000|2022-01-06 11:48:30|1646.5|1630.5|1647.45|1631.45|1647.45|1631.45|1646.5|1630.5|3
1641469720000|2022-01-06 11:48:40|1646.9|1630.9|1646.72|1630.72|1646.9|1630.9|1646.57|1630.57|6
1641469730000|2022-01-06 11:48:50|1646.69|1630.69|1646.64|1630.64|1647.5|1631.5|1646.64|1630.64|16
1641469740000|2022-01-06 11:49:00|1646|1630|1645.39|1629.39|1646.13|1630.13|1645.19|1629.19|9
1641469750000|2022-01-06 11:49:10|1645.29|1629.29|1644.25|1628.25|1645.29|1629.29|1643.5|1627.5|13
1641469760000|2022-01-06 11:49:20|1644.5|1628.5|1645.5|1629.5|1645.5|1629.5|1644.5|1628.5|3
1641469770000|2022-01-06 11:49:30|1645.09|1629.09|1644.91|1628.91|1645.5|1629.5|1644.56|1628.56|12
1641469780000|2022-01-06 11:49:40|1645.31|1629.31|1645.41|1629.41|1645.6|1629.6|1645.31|1629.31|5
1641469790000|2022-01-06 11:49:50|1645.5|1629.5|1644.51|1628.51|1645.5|1629.5|1644.51|1628.51|6
1641469800000|2022-01-06 11:50:00|1644.59|1628.59|1642.54|1626.54|1644.59|1628.59|1642.54|1626.54|13
1641469810000|2022-01-06 11:50:10|1642.55|1626.55|1642.1|1626.1|1642.55|1626.55|1641.5|1625.5|6
1641469820000|2022-01-06 11:50:20|1641.6|1625.6|1641.05|1625.05|1642|1626|1641|1625|7
1641469830000|2022-01-06 11:50:30|1641.5|1625.5|1639.03|1623.03|1641.7|1625.7|1639.03|1623.03|13
1641469840000|2022-01-06 11:50:40|1639.08|1623.08|1638.37|1622.37|1639.33|1623.33|1638.16|1622.16|14
1641469850000|2022-01-06 11:50:50|1638.43|1622.43|1638.5|1622.5|1638.5|1622.5|1638|1622|7
1641469860000|2022-01-06 11:51:00|1638.22|1622.22|1638.5|1622.5|1638.5|1622.5|1637.85|1621.85|5
1641469870000|2022-01-06 11:51:10|1638.82|1622.82|1641.61|1625.61|1641.83|1625.83|1638.7|1622.7|12
1641469880000|2022-01-06 11:51:20|1641.54|1625.54|1640.05|1624.05|1641.54|1625.54|1640.05|1624.05|10
1641469890000|2022-01-06 11:51:30|1640|1624|1639.89|1623.89|1640|1624|1639.35|1623.35|11
1641469900000|2022-01-06 11:51:40|1640|1624|1640.5|1624.5|1640.5|1624.5|1640|1624|7
1641469910000|2022-01-06 11:51:50|1640.56|1624.56|1641|1625|1641|1625|1640.56|1624.56|3
1641469920000|2022-01-06 11:52:00|1641.12|1625.12|1643|1627|1643|1627|1641.12|1625.12|6
1641469930000|2022-01-06 11:52:10|1642.68|1626.68|1643.18|1627.18|1643.18|1627.18|1642.68|1626.68|4
1641469940000|2022-01-06 11:52:20|1642.68|1626.68|1646.56|1630.56|1646.84|1630.84|1642.68|1626.68|11
1641469950000|2022-01-06 11:52:30|1645.9|1629.9|1650|1634|1650|1634|1645.9|1629.9|9
1641469960000|2022-01-06 11:52:40|1650.5|1634.5|1650.6|1634.6|1650.65|1634.65|1650.5|1634.5|4
1641469970000|2022-01-06 11:52:50|1650.5|1634.5|1650.19|1634.19|1650.5|1634.5|1649.32|1633.32|10
1641469980000|2022-01-06 11:53:00|1650.5|1634.5|1650.97|1634.97|1651.01|1635.01|1650.19|1634.19|14
1641469990000|2022-01-06 11:53:10|1651|1635|1650.65|1634.65|1651.36|1635.36|1650.15|1634.15|8
1641470000000|2022-01-06 11:53:20|1650.5|1634.5|1649.29|1633.29|1650.5|1634.5|1649|1633|9
1641470010000|2022-01-06 11:53:30|1649.25|1633.25|1650|1634|1650|1634|1649.25|1633.25|7
1641470020000|2022-01-06 11:53:40|1650.29|1634.29|1649.04|1633.04|1650.5|1634.5|1649|1633|11
1641470030000|2022-01-06 11:53:50|1649.09|1633.09|1649.2|1633.2|1649.2|1633.2|1648.42|1632.42|5
1641470040000|2022-01-06 11:54:00|1649.5|1633.5|1650.2|1634.2|1650.2|1634.2|1649.5|1633.5|3
1641470050000|2022-01-06 11:54:10|1650.5|1634.5|1650.61|1634.61|1650.61|1634.61|1650.38|1634.38|4
1641470060000|2022-01-06 11:54:20|1650.5|1634.5|1652|1636|1652|1636|1650.5|1634.5|5
1641470070000|2022-01-06 11:54:30|1652.45|1636.45|1651.74|1635.74|1652.45|1636.45|1651.64|1635.64|6
1641470080000|2022-01-06 11:54:40|1651.79|1635.79|1651.86|1635.86|1651.94|1635.94|1651.79|1635.79|3
1641470090000|2022-01-06 11:54:50|1651.6|1635.6|1652.64|1636.64|1652.64|1636.64|1651.46|1635.46|11
1641470100000|2022-01-06 11:55:00|1652.59|1636.59|1651.88|1635.88|1652.6|1636.6|1651.88|1635.88|6
1641470110000|2022-01-06 11:55:10|1652|1636|1651.36|1635.36|1652|1636|1651.32|1635.32|8
1641470120000|2022-01-06 11:55:20|1651.39|1635.39|1652.6|1636.6|1652.6|1636.6|1651.39|1635.39|7
1641470130000|2022-01-06 11:55:30|1652.51|1636.51|1652.6|1636.6|1652.6|1636.6|1652.51|1636.51|2
1641470140000|2022-01-06 11:55:40|1652.48|1636.48|1652.5|1636.5|1652.6|1636.6|1651.94|1635.94|6
1641470150000|2022-01-06 11:55:50|1651.75|1635.75|1651.36|1635.36|1651.76|1635.76|1650.65|1634.65|11
1641470160000|2022-01-06 11:56:00|1651|1635|1649.5|1633.5|1651.15|1635.15|1649.5|1633.5|9
1641470170000|2022-01-06 11:56:10|1649.29|1633.29|1649|1633|1649.3|1633.3|1649|1633|8
1641470180000|2022-01-06 11:56:20|1649.5|1633.5|1649.65|1633.65|1650.25|1634.25|1649.2|1633.2|5
1641470190000|2022-01-06 11:56:30|1650.4|1634.4|1649.19|1633.19|1650.4|1634.4|1649.19|1633.19|12
1641470200000|2022-01-06 11:56:40|1648.65|1632.65|1648.94|1632.94|1649|1633|1648.62|1632.62|9
1641470210000|2022-01-06 11:56:50|1648.5|1632.5|1647.7|1631.7|1648.5|1632.5|1647.7|1631.7|4
1641470220000|2022-01-06 11:57:00|1648.1|1632.1|1647.72|1631.72|1648.15|1632.15|1647.55|1631.55|6
1641470230000|2022-01-06 11:57:10|1647.85|1631.85|1648.3|1632.3|1648.3|1632.3|1647.8|1631.8|3
1641470240000|2022-01-06 11:57:20|1648.9|1632.9|1648.71|1632.71|1649|1633|1648|1632|8
1641470250000|2022-01-06 11:57:30|1648.89|1632.89|1649.5|1633.5|1649.5|1633.5|1648.71|1632.71|4
1641470260000|2022-01-06 11:57:40|1649.62|1633.62|1648.89|1632.89|1649.62|1633.62|1648.71|1632.71|8
1641470270000|2022-01-06 11:57:50|1649.1|1633.1|1649|1633|1649.22|1633.22|1649|1633|3
1641470280000|2022-01-06 11:58:00|1648.75|1632.75|1648.49|1632.49|1648.75|1632.75|1648.49|1632.49|2
1641470300000|2022-01-06 11:58:20|1648.5|1632.5|1649.5|1633.5|1649.5|1633.5|1648.49|1632.49|4
1641470310000|2022-01-06 11:58:30|1649.6|1633.6|1651|1635|1651|1635|1649.6|1633.6|5
1641470320000|2022-01-06 11:58:40|1651.11|1635.11|1651.25|1635.25|1651.25|1635.25|1651|1635|3
1641470330000|2022-01-06 11:58:50|1651.22|1635.22|1651|1635|1651.5|1635.5|1651|1635|9
1641470340000|2022-01-06 11:59:00|1651.29|1635.29|1648.15|1632.15|1651.4|1635.4|1648.15|1632.15|17
1641470350000|2022-01-06 11:59:10|1648.44|1632.44|1645.9|1629.9|1648.5|1632.5|1645.59|1629.59|19
1641470360000|2022-01-06 11:59:20|1646|1630|1646.09|1630.09|1646.09|1630.09|1646|1630|2
1641470370000|2022-01-06 11:59:30|1646.5|1630.5|1645.31|1629.31|1646.5|1630.5|1645.25|1629.25|18
1641470380000|2022-01-06 11:59:40|1645.29|1629.29|1645.34|1629.34|1645.34|1629.34|1645|1629|8
1641470390000|2022-01-06 11:59:50|1645.4|1629.4|1646.5|1630.5|1646.5|1630.5|1645.13|1629.13|8
1641470400000|2022-01-06 12:00:00|1646.2|1630.2|1650|1634|1650|1634|1646.2|1630.2|12
1641470410000|2022-01-06 12:00:10|1650.95|1634.95|1652|1636|1652|1636|1650.95|1634.95|7
1641470420000|2022-01-06 12:00:20|1652.25|1636.25|1653.03|1637.03|1653.03|1637.03|1652.25|1636.25|8
1641470430000|2022-01-06 12:00:30|1652.73|1636.73|1652.1|1636.1|1653.23|1637.23|1652.05|1636.05|18
1641470440000|2022-01-06 12:00:40|1652.39|1636.39|1652.56|1636.56|1652.6|1636.6|1652|1636|13
1641470450000|2022-01-06 12:00:50|1652.5|1636.5|1652.84|1636.84|1653.5|1637.5|1652.5|1636.5|7
1641470460000|2022-01-06 12:01:00|1653|1637|1652.62|1636.62|1653.09|1637.09|1652.37|1636.37|9
1641470470000|2022-01-06 12:01:10|1652.82|1636.82|1652|1636|1652.83|1636.83|1652|1636|6
1641470480000|2022-01-06 12:01:20|1651.75|1635.75|1650.49|1634.49|1652|1636|1650.3|1634.3|16
1641470490000|2022-01-06 12:01:30|1650.68|1634.68|1651|1635|1651.65|1635.65|1650.68|1634.68|9
1641470500000|2022-01-06 12:01:40|1651.22|1635.22|1650.84|1634.84|1651.22|1635.22|1650.84|1634.84|3
1641470510000|2022-01-06 12:01:50|1650.65|1634.65|1649.34|1633.34|1650.65|1634.65|1649.34|1633.34|10
1641470520000|2022-01-06 12:02:00|1649.31|1633.31|1647.89|1631.89|1649.5|1633.5|1647.43|1631.43|13
1641470530000|2022-01-06 12:02:10|1647.15|1631.15|1646.55|1630.55|1647.15|1631.15|1646.55|1630.55|9
1641470540000|2022-01-06 12:02:20|1646.77|1630.77|1645.85|1629.85|1646.79|1630.79|1645.85|1629.85|7
1641470550000|2022-01-06 12:02:30|1645.82|1629.82|1644.56|1628.56|1645.82|1629.82|1644.56|1628.56|8
1641470560000|2022-01-06 12:02:40|1644.91|1628.91|1644.5|1628.5|1644.91|1628.91|1644.05|1628.05|8
1641470570000|2022-01-06 12:02:50|1645|1629|1644.37|1628.37|1645|1629|1644.09|1628.09|14
1641470580000|2022-01-06 12:03:00|1644.2|1628.2|1643.54|1627.54|1644.34|1628.34|1643.35|1627.35|12
1641470590000|2022-01-06 12:03:10|1643.55|1627.55|1644|1628|1644.25|1628.25|1643.55|1627.55|7
1641470600000|2022-01-06 12:03:20|1643.94|1627.94|1642.31|1626.31|1643.94|1627.94|1642.31|1626.31|8
1641470610000|2022-01-06 12:03:30|1641.5|1625.5|1641.96|1625.96|1642.06|1626.06|1641.5|1625.5|9
1641470620000|2022-01-06 12:03:40|1641.8|1625.8|1640.89|1624.89|1641.8|1625.8|1640.89|1624.89|10
1641470630000|2022-01-06 12:03:50|1640.9|1624.9|1641.05|1625.05|1641.08|1625.08|1640.74|1624.74|10
1641470640000|2022-01-06 12:04:00|1641.18|1625.18|1641.15|1625.15|1641.29|1625.29|1641.1|1625.1|6
1641470650000|2022-01-06 12:04:10|1641.65|1625.65|1640|1624|1641.65|1625.65|1640|1624|11
1641470660000|2022-01-06 12:04:20|1639.95|1623.95|1641|1625|1641|1625|1639.95|1623.95|10
1641470670000|2022-01-06 12:04:30|1641.1|1625.1|1642.72|1626.72|1643|1627|1641.1|1625.1|6
1641470680000|2022-01-06 12:04:40|1642|1626|1641.04|1625.04|1642|1626|1641.04|1625.04|12
1641470690000|2022-01-06 12:04:50|1641.06|1625.06|1641.38|1625.38|1641.38|1625.38|1641.03|1625.03|16
1641470700000|2022-01-06 12:05:00|1641.07|1625.07|1641.38|1625.38|1642|1626|1641.07|1625.07|9
1641470710000|2022-01-06 12:05:10|1641.33|1625.33|1639.9|1623.9|1641.38|1625.38|1639.9|1623.9|12
1641470720000|2022-01-06 12:05:20|1639.82|1623.82|1639.37|1623.37|1639.82|1623.82|1639.03|1623.03|8
1641470730000|2022-01-06 12:05:30|1639.06|1623.06|1639.25|1623.25|1639.37|1623.37|1639.06|1623.06|3
1641470740000|2022-01-06 12:05:40|1639.31|1623.31|1638.92|1622.92|1639.31|1623.31|1638.63|1622.63|11
1641470750000|2022-01-06 12:05:50|1639.17|1623.17|1640.5|1624.5|1640.5|1624.5|1639.12|1623.12|10
1641470760000|2022-01-06 12:06:00|1640.32|1624.32|1639.02|1623.02|1640.52|1624.52|1638.93|1622.93|14
1641470770000|2022-01-06 12:06:10|1638.86|1622.86|1638.86|1622.86|1638.86|1622.86|1638.8|1622.8|3
1641470780000|2022-01-06 12:06:20|1638.8|1622.8|1638.5|1622.5|1638.8|1622.8|1637.6|1621.6|9
1641470790000|2022-01-06 12:06:30|1638|1622|1637.6|1621.6|1638|1622|1637.5|1621.5|6
1641470800000|2022-01-06 12:06:40|1637.06|1621.06|1635.89|1619.89|1637.06|1621.06|1635.5|1619.5|15
1641470810000|2022-01-06 12:06:50|1635.88|1619.88|1634.4|1618.4|1635.88|1619.88|1634.08|1618.08|16
1641470820000|2022-01-06 12:07:00|1634.55|1618.55|1633.95|1617.95|1634.72|1618.72|1633.92|1617.92|9
1641470830000|2022-01-06 12:07:10|1634.38|1618.38|1634.35|1618.35|1635.4|1619.4|1634.35|1618.35|12
1641470840000|2022-01-06 12:07:20|1634.29|1618.29|1634.1|1618.1|1634.29|1618.29|1634.1|1618.1|5
1641470850000|2022-01-06 12:07:30|1633.75|1617.75|1636|1620|1636|1620|1633.75|1617.75|14
1641470860000|2022-01-06 12:07:40|1635.88|1619.88|1635.86|1619.86|1635.88|1619.88|1635.5|1619.5|5
1641470870000|2022-01-06 12:07:50|1635.5|1619.5|1635.65|1619.65|1635.75|1619.75|1634.88|1618.88|17
1641470880000|2022-01-06 12:08:00|1635.5|1619.5|1634.85|1618.85|1635.5|1619.5|1634.85|1618.85|5
1641470890000|2022-01-06 12:08:10|1635.13|1619.13|1634.75|1618.75|1635.13|1619.13|1634.75|1618.75|7
1641470900000|2022-01-06 12:08:20|1634.82|1618.82|1636|1620|1636|1620|1634.67|1618.67|11
1641470910000|2022-01-06 12:08:30|1635.89|1619.89|1635.59|1619.59|1635.89|1619.89|1635.59|1619.59|6
1641470920000|2022-01-06 12:08:40|1635.89|1619.89|1636.39|1620.39|1636.39|1620.39|1635.89|1619.89|5
1641470930000|2022-01-06 12:08:50|1636.14|1620.14|1636.41|1620.41|1636.41|1620.41|1636.1|1620.1|6
1641470940000|2022-01-06 12:09:00|1636.58|1620.58|1636.76|1620.76|1636.76|1620.76|1636.3|1620.3|6
1641470950000|2022-01-06 12:09:10|1636.26|1620.26|1635.74|1619.74|1636.26|1620.26|1635.73|1619.73|5
1641470960000|2022-01-06 12:09:20|1635.5|1619.5|1633.63|1617.63|1635.5|1619.5|1633.5|1617.5|16
1641470970000|2022-01-06 12:09:30|1634|1618|1633.56|1617.56|1634|1618|1633.56|1617.56|5
1641470980000|2022-01-06 12:09:40|1633.7|1617.7|1633.5|1617.5|1633.7|1617.7|1633.5|1617.5|2
1641470990000|2022-01-06 12:09:50|1633.63|1617.63|1633.22|1617.22|1633.63|1617.63|1633.16|1617.16|5
1641471000000|2022-01-06 12:10:00|1633.31|1617.31|1633.65|1617.65|1633.65|1617.65|1633.11|1617.11|8
1641471010000|2022-01-06 12:10:10|1633.92|1617.92|1632.95|1616.95|1633.92|1617.92|1632.25|1616.25|10
1641471020000|2022-01-06 12:10:20|1633.05|1617.05|1633.25|1617.25|1633.25|1617.25|1633|1617|6
1641471030000|2022-01-06 12:10:30|1633|1617|1634|1618|1634|1618|1633|1617|5
1641471040000|2022-01-06 12:10:40|1634.1|1618.1|1634.6|1618.6|1634.6|1618.6|1634.1|1618.1|2
1641471050000|2022-01-06 12:10:50|1634.75|1618.75|1635|1619|1635|1619|1634.25|1618.25|4
1641471060000|2022-01-06 12:11:00|1635.68|1619.68|1637.5|1621.5|1637.5|1621.5|1635.68|1619.68|6
1641471070000|2022-01-06 12:11:10|1637.6|1621.6|1639|1623|1639.2|1623.2|1637.5|1621.5|7
1641471080000|2022-01-06 12:11:20|1639.6|1623.6|1640.5|1624.5|1640.5|1624.5|1639.6|1623.6|3
1641471090000|2022-01-06 12:11:30|1640.4|1624.4|1638.73|1622.73|1640.5|1624.5|1638.73|1622.73|7
1641471100000|2022-01-06 12:11:40|1639.06|1623.06|1639.88|1623.88|1639.88|1623.88|1638.94|1622.94|8
1641471110000|2022-01-06 12:11:50|1640|1624|1640|1624|1640.65|1624.65|1640|1624|12
1641471120000|2022-01-06 12:12:00|1640.01|1624.01|1641|1625|1641.11|1625.11|1639.85|1623.85|12
1641471130000|2022-01-06 12:12:10|1641.09|1625.09|1641.74|1625.74|1641.74|1625.74|1641|1625|6
1641471140000|2022-01-06 12:12:20|1641.3|1625.3|1638.22|1622.22|1641.3|1625.3|1638|1622|12
1641471150000|2022-01-06 12:12:30|1638|1622|1638|1622|1638.1|1622.1|1638|1622|5
1641471160000|2022-01-06 12:12:40|1637.8|1621.8|1637.97|1621.97|1638|1622|1637.76|1621.76|6
1641471170000|2022-01-06 12:12:50|1637.96|1621.96|1637.6|1621.6|1637.96|1621.96|1637.6|1621.6|5
1641471180000|2022-01-06 12:13:00|1637.59|1621.59|1635.99|1619.99|1637.59|1621.59|1635.99|1619.99|10
1641471190000|2022-01-06 12:13:10|1636.21|1620.21|1634.51|1618.51|1636.21|1620.21|1634.2|1618.2|12
1641471200000|2022-01-06 12:13:20|1634.41|1618.41|1633.8|1617.8|1634.5|1618.5|1633.8|1617.8|4
1641471210000|2022-01-06 12:13:30|1633.71|1617.71|1631.8|1615.8|1633.71|1617.71|1631.8|1615.8|15
1641471220000|2022-01-06 12:13:40|1631.96|1615.96|1633|1617|1633.15|1617.15|1631.8|1615.8|9
1641471230000|2022-01-06 12:13:50|1632.88|1616.88|1632.5|1616.5|1632.88|1616.88|1632.5|1616.5|8
1641471240000|2022-01-06 12:14:00|1632|1616|1632.65|1616.65|1632.65|1616.65|1632|1616|9
1641471250000|2022-01-06 12:14:10|1632.88|1616.88|1632|1616|1632.88|1616.88|1631.66|1615.66|9
1641471260000|2022-01-06 12:14:20|1631.91|1615.91|1632.19|1616.19|1632.5|1616.5|1631.9|1615.9|7
1641471270000|2022-01-06 12:14:30|1632|1616|1632.12|1616.12|1632.41|1616.41|1631.65|1615.65|8
1641471280000|2022-01-06 12:14:40|1632.21|1616.21|1631.63|1615.63|1632.21|1616.21|1631|1615|11
1641471290000|2022-01-06 12:14:50|1631.5|1615.5|1631|1615|1631.85|1615.85|1631|1615|6
1641471300000|2022-01-06 12:15:00|1630.99|1614.99|1632.45|1616.45|1632.45|1616.45|1630.99|1614.99|9
1641471310000|2022-01-06 12:15:10|1632.75|1616.75|1633.95|1617.95|1633.95|1617.95|1632.45|1616.45|8
1641471320000|2022-01-06 12:15:20|1634.25|1618.25|1634.86|1618.86|1634.86|1618.86|1634.25|1618.25|6
1641471330000|2022-01-06 12:15:30|1634.2|1618.2|1632.87|1616.87|1634.2|1618.2|1632.87|1616.87|10
1641471340000|2022-01-06 12:15:40|1632.89|1616.89|1631.5|1615.5|1633.2|1617.2|1631.5|1615.5|8
1641471350000|2022-01-06 12:15:50|1631.13|1615.13|1631.55|1615.55|1631.61|1615.61|1631.11|1615.11|13
1641471360000|2022-01-06 12:16:00|1632.5|1616.5|1633|1617|1633.45|1617.45|1632.5|1616.5|6
1641471370000|2022-01-06 12:16:10|1633.5|1617.5|1635.17|1619.17|1635.17|1619.17|1633.5|1617.5|8
1641471380000|2022-01-06 12:16:20|1635.07|1619.07|1635.6|1619.6|1635.74|1619.74|1635.07|1619.07|6
1641471390000|2022-01-06 12:16:30|1635.74|1619.74|1636|1620|1636|1620|1635.74|1619.74|5
1641471400000|2022-01-06 12:16:40|1636.25|1620.25|1637|1621|1637|1621|1636.25|1620.25|3
1641471410000|2022-01-06 12:16:50|1636.75|1620.75|1635.83|1619.83|1636.75|1620.75|1635.83|1619.83|4
1641471420000|2022-01-06 12:17:00|1635.9|1619.9|1634.78|1618.78|1635.9|1619.9|1634.78|1618.78|9
1641471430000|2022-01-06 12:17:10|1634.6|1618.6|1635|1619|1635|1619|1634.6|1618.6|2
1641471450000|2022-01-06 12:17:30|1635.5|1619.5|1635|1619|1635.5|1619.5|1635|1619|3
1641471460000|2022-01-06 12:17:40|1634.8|1618.8|1635|1619|1635|1619|1634.76|1618.76|3
1641471470000|2022-01-06 12:17:50|1634.9|1618.9|1634.77|1618.77|1634.9|1618.9|1634.77|1618.77|3
1641471480000|2022-01-06 12:18:00|1634.78|1618.78|1634.78|1618.78|1634.95|1618.95|1634.78|1618.78|4
1641471490000|2022-01-06 12:18:10|1635.05|1619.05|1636|1620|1636|1620|1634.95|1618.95|10
1641471500000|2022-01-06 12:18:20|1636.5|1620.5|1636.98|1620.98|1636.98|1620.98|1636.5|1620.5|2
1641471510000|2022-01-06 12:18:30|1637.48|1621.48|1640|1624|1640|1624|1637.48|1621.48|11
1641471520000|2022-01-06 12:18:40|1640.5|1624.5|1640.23|1624.23|1640.5|1624.5|1640.23|1624.23|3
1641471530000|2022-01-06 12:18:50|1640|1624|1638.65|1622.65|1640|1624|1638.65|1622.65|8
1641471540000|2022-01-06 12:19:00|1638.25|1622.25|1637.13|1621.13|1638.25|1622.25|1636.91|1620.91|13
1641471550000|2022-01-06 12:19:10|1636.59|1620.59|1635.5|1619.5|1636.59|1620.59|1635.09|1619.09|15
1641471560000|2022-01-06 12:19:20|1635.65|1619.65|1635.79|1619.79|1636|1620|1635.15|1619.15|7
1641471570000|2022-01-06 12:19:30|1635.65|1619.65|1635.65|1619.65|1635.65|1619.65|1635.65|1619.65|1
1641471580000|2022-01-06 12:19:40|1635.5|1619.5|1635.16|1619.16|1635.5|1619.5|1635.16|1619.16|3
1641471590000|2022-01-06 12:19:50|1635.13|1619.13|1635.5|1619.5|1635.5|1619.5|1635.13|1619.13|3
1641471600000|2022-01-06 12:20:00|1635.55|1619.55|1635.55|1619.55|1635.55|1619.55|1635.55|1619.55|1
1641471610000|2022-01-06 12:20:10|1635.25|1619.25|1632.2|1616.2|1635.5|1619.5|1632.2|1616.2|18
1641471620000|2022-01-06 12:20:20|1632.08|1616.08|1630.37|1614.37|1632.2|1616.2|1630.37|1614.37|9
1641471630000|2022-01-06 12:20:30|1630.6|1614.6|1632.57|1616.57|1633|1617|1630.51|1614.51|13
1641471640000|2022-01-06 12:20:40|1632.32|1616.32|1632.05|1616.05|1632.32|1616.32|1632|1616|3
1641471650000|2022-01-06 12:20:50|1632|1616|1632.55|1616.55|1632.55|1616.55|1632|1616|13
1641471660000|2022-01-06 12:21:00|1632.5|1616.5|1632.5|1616.5|1632.5|1616.5|1632.5|1616.5|1
1641471670000|2022-01-06 12:21:10|1632.4|1616.4|1630.6|1614.6|1632.5|1616.5|1630.6|1614.6|11
1641471680000|2022-01-06 12:21:20|1631.05|1615.05|1629.65|1613.65|1631.05|1615.05|1629.5|1613.5|9
1641471690000|2022-01-06 12:21:30|1629|1613|1628.47|1612.47|1629|1613|1628.27|1612.27|13
1641471700000|2022-01-06 12:21:40|1628.22|1612.22|1626.76|1610.76|1628.5|1612.5|1626.76|1610.76|9
1641471710000|2022-01-06 12:21:50|1627.01|1611.01|1626.75|1610.75|1627.47|1611.47|1626.75|1610.75|6
1641471720000|2022-01-06 12:22:00|1626.7|1610.7|1624.02|1608.02|1626.7|1610.7|1624.02|1608.02|14
1641471730000|2022-01-06 12:22:10|1623.91|1607.91|1626.65|1610.65|1626.65|1610.65|1623.91|1607.91|13
1641471740000|2022-01-06 12:22:20|1626.83|1610.83|1628|1612|1628|1612|1626.83|1610.83|8
1641471750000|2022-01-06 12:22:30|1628.15|1612.15|1627.59|1611.59|1628.25|1612.25|1627.59|1611.59|7
1641471760000|2022-01-06 12:22:40|1627.6|1611.6|1627.6|1611.6|1628|1612|1627.59|1611.59|10
1641471770000|2022-01-06 12:22:50|1627.75|1611.75|1627.62|1611.62|1628.5|1612.5|1627.62|1611.62|8
1641471780000|2022-01-06 12:23:00|1627.56|1611.56|1627.49|1611.49|1627.82|1611.82|1627.31|1611.31|10
1641471790000|2022-01-06 12:23:10|1627.64|1611.64|1627.64|1611.64|1627.64|1611.64|1627.64|1611.64|1
1641471800000|2022-01-06 12:23:20|1627.65|1611.65|1627.84|1611.84|1627.85|1611.85|1627.49|1611.49|7
1641471810000|2022-01-06 12:23:30|1627.93|1611.93|1626.79|1610.79|1627.94|1611.94|1625.78|1609.78|13
1641471820000|2022-01-06 12:23:40|1626.65|1610.65|1626.91|1610.91|1626.91|1610.91|1626.57|1610.57|5
1641471830000|2022-01-06 12:23:50|1626.75|1610.75|1627|1611|1627|1611|1625.97|1609.97|11
1641471840000|2022-01-06 12:24:00|1627.62|1611.62|1628.5|1612.5|1629|1613|1627.62|1611.62|10
1641471850000|2022-01-06 12:24:10|1628.75|1612.75|1628.91|1612.91|1629|1613|1628.7|1612.7|8
1641471860000|2022-01-06 12:24:20|1628.9|1612.9|1628.91|1612.91|1628.91|1612.91|1627.77|1611.77|10
1641471870000|2022-01-06 12:24:30|1629.01|1613.01|1629.5|1613.5|1629.5|1613.5|1628.98|1612.98|7
1641471880000|2022-01-06 12:24:40|1630|1614|1630.5|1614.5|1630.5|1614.5|1630|1614|2
1641471890000|2022-01-06 12:24:50|1630|1614|1630|1614|1630|1614|1630|1614|1
1641471900000|2022-01-06 12:25:00|1630.05|1614.05|1629.8|1613.8|1630.05|1614.05|1629.8|1613.8|5
1641471910000|2022-01-06 12:25:10|1629.62|1613.62|1629.83|1613.83|1629.9|1613.9|1629.62|1613.62|6
1641471920000|2022-01-06 12:25:20|1629.5|1613.5|1628.61|1612.61|1629.56|1613.56|1628.58|1612.58|20
1641471930000|2022-01-06 12:25:30|1628.64|1612.64|1628.62|1612.62|1628.76|1612.76|1628.5|1612.5|4
1641471940000|2022-01-06 12:25:40|1629.14|1613.14|1628.89|1612.89|1629.14|1613.14|1628.89|1612.89|4
1641471960000|2022-01-06 12:26:00|1628.98|1612.98|1628.61|1612.61|1628.98|1612.98|1628.61|1612.61|7
1641471970000|2022-01-06 12:26:10|1628.68|1612.68|1628.55|1612.55|1628.73|1612.73|1628.55|1612.55|5
1641471980000|2022-01-06 12:26:20|1628.5|1612.5|1627.32|1611.32|1628.52|1612.52|1627.25|1611.25|17
1641471990000|2022-01-06 12:26:30|1627.18|1611.18|1625.57|1609.57|1627.4|1611.4|1624.92|1608.92|16
1641472000000|2022-01-06 12:26:40|1625.17|1609.17|1626.1|1610.1|1626.1|1610.1|1625.17|1609.17|10
1641472010000|2022-01-06 12:26:50|1626.09|1610.09|1625.5|1609.5|1626.23|1610.23|1625.31|1609.31|11
1641472020000|2022-01-06 12:27:00|1625.42|1609.42|1624.41|1608.41|1625.5|1609.5|1624.38|1608.38|19
1641472030000|2022-01-06 12:27:10|1624.24|1608.24|1624.38|1608.38|1624.44|1608.44|1624.24|1608.24|5
1641472040000|2022-01-06 12:27:20|1624.13|1608.13|1624.19|1608.19|1624.19|1608.19|1623.94|1607.94|4
1641472050000|2022-01-06 12:27:30|1624.25|1608.25|1624.19|1608.19|1624.25|1608.25|1624.13|1608.13|9
1641472060000|2022-01-06 12:27:40|1624.25|1608.25|1624|1608|1624.5|1608.5|1624|1608|7
1641472070000|2022-01-06 12:27:50|1623.98|1607.98|1621.43|1605.43|1623.98|1607.98|1621.2|1605.2|13
1641472080000|2022-01-06 12:28:00|1621.5|1605.5|1622|1606|1622.15|1606.15|1621.5|1605.5|8
1641472090000|2022-01-06 12:28:10|1622.5|1606.5|1624|1608|1624|1608|1622.5|1606.5|9
1641472100000|2022-01-06 12:28:20|1624.18|1608.18|1624.67|1608.67|1625|1609|1624.18|1608.18|8
1641472110000|2022-01-06 12:28:30|1624.52|1608.52|1622.75|1606.75|1624.52|1608.52|1622.75|1606.75|11
1641472120000|2022-01-06 12:28:40|1622.65|1606.65|1622.85|1606.85|1622.95|1606.95|1622.65|1606.65|3
1641472130000|2022-01-06 12:28:50|1622.84|1606.84|1622.19|1606.19|1622.91|1606.91|1622.13|1606.13|15
1641472140000|2022-01-06 12:29:00|1621.92|1605.92|1621.92|1605.92|1622.82|1606.82|1621.85|1605.85|16
1641472150000|2022-01-06 12:29:10|1621.91|1605.91|1621.83|1605.83|1622.09|1606.09|1621.83|1605.83|6
1641472160000|2022-01-06 12:29:20|1621.9|1605.9|1621.52|1605.52|1621.9|1605.9|1621.5|1605.5|4
1641472170000|2022-01-06 12:29:30|1621.51|1605.51|1621.5|1605.5|1621.52|1605.52|1621.5|1605.5|3
1641472180000|2022-01-06 12:29:40|1621.6|1605.6|1621.6|1605.6|1621.6|1605.6|1621.6|1605.6|1
1641472190000|2022-01-06 12:29:50|1621.5|1605.5|1620.45|1604.45|1621.5|1605.5|1620.45|1604.45|7
1641472200000|2022-01-06 12:30:00|1620.66|1604.66|1623|1607|1623|1607|1620.66|1604.66|10
1641472210000|2022-01-06 12:30:10|1623.5|1607.5|1625.5|1609.5|1626.5|1610.5|1623.5|1607.5|17
1641472220000|2022-01-06 12:30:20|1625.59|1609.59|1626|1610|1626.7|1610.7|1625.59|1609.59|9
1641472230000|2022-01-06 12:30:30|1626.32|1610.32|1627|1611|1627|1611|1626.32|1610.32|3
1641472250000|2022-01-06 12:30:50|1627.29|1611.29|1627.5|1611.5|1627.5|1611.5|1626.88|1610.88|7
1641472260000|2022-01-06 12:31:00|1627.55|1611.55|1626.56|1610.56|1627.55|1611.55|1626.56|1610.56|5
1641472270000|2022-01-06 12:31:10|1626.51|1610.51|1625.6|1609.6|1626.55|1610.55|1625.57|1609.57|11
1641472280000|2022-01-06 12:31:20|1625.55|1609.55|1625.65|1609.65|1625.92|1609.92|1625.55|1609.55|4
1641472290000|2022-01-06 12:31:30|1626.1|1610.1|1627|1611|1627|1611|1626.1|1610.1|7
1641472300000|2022-01-06 12:31:40|1627.55|1611.55|1628.65|1612.65|1628.65|1612.65|1627.55|1611.55|4
1641472310000|2022-01-06 12:31:50|1628.75|1612.75|1628.65|1612.65|1628.75|1612.75|1628.65|1612.65|2
1641472320000|2022-01-06 12:32:00|1628.46|1612.46|1627.46|1611.46|1628.46|1612.46|1627.06|1611.06|9
1641472330000|2022-01-06 12:32:10|1627.62|1611.62|1629|1613|1629|1613|1627.62|1611.62|7
1641472340000|2022-01-06 12:32:20|1629.5|1613.5|1629.82|1613.82|1630.5|1614.5|1629.5|1613.5|7
1641472350000|2022-01-06 12:32:30|1629.8|1613.8|1629.44|1613.44|1629.8|1613.8|1629.44|1613.44|3
1641472360000|2022-01-06 12:32:40|1628.89|1612.89|1629|1613|1629|1613|1628.89|1612.89|4
1641472370000|2022-01-06 12:32:50|1629.26|1613.26|1630|1614|1630|1614|1629.26|1613.26|6
1641472380000|2022-01-06 12:33:00|1630.18|1614.18|1630.29|1614.29|1630.5|1614.5|1630|1614|9
1641472390000|2022-01-06 12:33:10|1630.25|1614.25|1629.5|1613.5|1630.7|1614.7|1629.5|1613.5|8
1641472400000|2022-01-06 12:33:20|1629.64|1613.64|1630.88|1614.88|1630.89|1614.89|1629.64|1613.64|8
1641472410000|2022-01-06 12:33:30|1630.67|1614.67|1628.92|1612.92|1630.67|1614.67|1628.65|1612.65|11
1641472430000|2022-01-06 12:33:50|1628.91|1612.91|1625.41|1609.41|1628.92|1612.92|1625.41|1609.41|17
1641472440000|2022-01-06 12:34:00|1625.09|1609.09|1622.84|1606.84|1625.09|1609.09|1622.66|1606.66|18
1641472450000|2022-01-06 12:34:10|1623|1607|1623.96|1607.96|1624|1608|1623|1607|6
1641472460000|2022-01-06 12:34:20|1624|1608|1625.1|1609.1|1625.1|1609.1|1623.95|1607.95|6
1641472470000|2022-01-06 12:34:30|1625.5|1609.5|1627.08|1611.08|1627.2|1611.2|1625.5|1609.5|14
1641472480000|2022-01-06 12:34:40|1627.07|1611.07|1628|1612|1628|1612|1627.07|1611.07|5
1641472490000|2022-01-06 12:34:50|1628.12|1612.12|1628|1612|1628.5|1612.5|1627.4|1611.4|9
1641472500000|2022-01-06 12:35:00|1627.97|1611.97|1629|1613|1629|1613|1627.75|1611.75|9
1641472510000|2022-01-06 12:35:10|1629.06|1613.06|1631.5|1615.5|1631.5|1615.5|1629.06|1613.06|6
1641472520000|2022-01-06 12:35:20|1631.79|1615.79|1631.5|1615.5|1631.79|1615.79|1631.29|1615.29|4
1641472530000|2022-01-06 12:35:30|1631.7|1615.7|1631.96|1615.96|1632.6|1616.6|1631.7|1615.7|9
1641472540000|2022-01-06 12:35:40|1631.7|1615.7|1631.92|1615.92|1631.92|1615.92|1631.7|1615.7|2
1641472550000|2022-01-06 12:35:50|1631.81|1615.81|1631.92|1615.92|1631.92|1615.92|1631.08|1615.08|13
1641472560000|2022-01-06 12:36:00|1632.42|1616.42|1631.82|1615.82|1632.42|1616.42|1631.82|1615.82|10
1641472570000|2022-01-06 12:36:10|1631.95|1615.95|1632.13|1616.13|1632.5|1616.5|1631.95|1615.95|11
1641472580000|2022-01-06 12:36:20|1632|1616|1632.5|1616.5|1632.5|1616.5|1632|1616|4
1641472590000|2022-01-06 12:36:30|1632.46|1616.46|1631.65|1615.65|1632.46|1616.46|1631.65|1615.65|6
1641472600000|2022-01-06 12:36:40|1631.67|1615.67|1630.53|1614.53|1631.89|1615.89|1630.25|1614.25|13
1641472610000|2022-01-06 12:36:50|1630.75|1614.75|1631.62|1615.62|1631.84|1615.84|1630.71|1614.71|8
1641472620000|2022-01-06 12:37:00|1632.34|1616.34|1631.84|1615.84|1632.34|1616.34|1631.62|1615.62|7
1641472630000|2022-01-06 12:37:10|1631.75|1615.75|1632.19|1616.19|1632.19|1616.19|1631|1615|14
1641472640000|2022-01-06 12:37:20|1631.84|1615.84|1631.84|1615.84|1631.84|1615.84|1631.52|1615.52|10
1641472650000|2022-01-06 12:37:30|1631.39|1615.39|1631.84|1615.84|1631.84|1615.84|1631.34|1615.34|4
1641472660000|2022-01-06 12:37:40|1631.93|1615.93|1633.5|1617.5|1633.5|1617.5|1631.93|1615.93|7
1641472670000|2022-01-06 12:37:50|1633.65|1617.65|1634.5|1618.5|1634.5|1618.5|1633.34|1617.34|7
1641472680000|2022-01-06 12:38:00|1634.23|1618.23|1634.83|1618.83|1635.15|1619.15|1634.23|1618.23|15
1641472690000|2022-01-06 12:38:10|1634.94|1618.94|1636.13|1620.13|1636.24|1620.24|1634.94|1618.94|11
1641472700000|2022-01-06 12:38:20|1636.12|1620.12|1636.5|1620.5|1636.5|1620.5|1635.99|1619.99|10
1641472710000|2022-01-06 12:38:30|1636.34|1620.34|1636.55|1620.55|1636.55|1620.55|1636.34|1620.34|2
1641472720000|2022-01-06 12:38:40|1636.6|1620.6|1636.49|1620.49|1636.75|1620.75|1636.08|1620.08|9
1641472730000|2022-01-06 12:38:50|1636.2|1620.2|1636.13|1620.13|1636.49|1620.49|1635.65|1619.65|11
1641472740000|2022-01-06 12:39:00|1635.99|1619.99|1635.86|1619.86|1636.5|1620.5|1635.74|1619.74|9
1641472750000|2022-01-06 12:39:10|1635.91|1619.91|1635.29|1619.29|1635.91|1619.91|1635.29|1619.29|6
1641472760000|2022-01-06 12:39:20|1636.3|1620.3|1636.6|1620.6|1636.6|1620.6|1636.05|1620.05|8
1641472770000|2022-01-06 12:39:30|1636.47|1620.47|1636.23|1620.23|1636.47|1620.47|1636.23|1620.23|7
1641472780000|2022-01-06 12:39:40|1636.6|1620.6|1635.99|1619.99|1636.6|1620.6|1635.84|1619.84|7
1641472790000|2022-01-06 12:39:50|1636.25|1620.25|1636.23|1620.23|1636.25|1620.25|1636.09|1620.09|3
1641472800000|2022-01-06 12:40:00|1636.22|1620.22|1636.36|1620.36|1636.64|1620.64|1636.22|1620.22|11
1641472810000|2022-01-06 12:40:10|1635.95|1619.95|1635.79|1619.79|1636.05|1620.05|1635.79|1619.79|4
1641472820000|2022-01-06 12:40:20|1635.83|1619.83|1635.65|1619.65|1636.5|1620.5|1635.65|1619.65|7
1641472830000|2022-01-06 12:40:30|1635.76|1619.76|1634.55|1618.55|1635.76|1619.76|1634.55|1618.55|5
1641472840000|2022-01-06 12:40:40|1634.6|1618.6|1634.49|1618.49|1635|1619|1634.38|1618.38|7
1641472850000|2022-01-06 12:40:50|1634.73|1618.73|1635.5|1619.5|1635.6|1619.6|1634.42|1618.42|12
1641472860000|2022-01-06 12:41:00|1635.24|1619.24|1634.89|1618.89|1636.23|1620.23|1634.89|1618.89|13
1641472870000|2022-01-06 12:41:10|1635|1619|1635|1619|1635|1619|1634.81|1618.81|3
1641472880000|2022-01-06 12:41:20|1634.65|1618.65|1634.66|1618.66|1634.66|1618.66|1634.46|1618.46|3
1641472890000|2022-01-06 12:41:30|1634.86|1618.86|1635|1619|1635|1619|1634.66|1618.66|9
1641472900000|2022-01-06 12:41:40|1635.64|1619.64|1636.49|1620.49|1636.49|1620.49|1635.46|1619.46|5
1641472910000|2022-01-06 12:41:50|1636.9|1620.9|1636.8|1620.8|1637.3|1621.3|1636.75|1620.75|8
1641472920000|2022-01-06 12:42:00|1636.49|1620.49|1636.21|1620.21|1636.49|1620.49|1635.99|1619.99|5
1641472930000|2022-01-06 12:42:10|1635.85|1619.85|1636.49|1620.49|1636.49|1620.49|1635.85|1619.85|5
1641472940000|2022-01-06 12:42:20|1636.5|1620.5|1635.45|1619.45|1636.5|1620.5|1635.45|1619.45|9
1641472950000|2022-01-06 12:42:30|1635.49|1619.49|1635.78|1619.78|1635.99|1619.99|1635.4|1619.4|12
1641472960000|2022-01-06 12:42:40|1635.83|1619.83|1635.45|1619.45|1635.83|1619.83|1635.45|1619.45|2
1641472970000|2022-01-06 12:42:50|1635.44|1619.44|1634.48|1618.48|1635.44|1619.44|1633.8|1617.8|13
1641472980000|2022-01-06 12:43:00|1634.93|1618.93|1635.5|1619.5|1635.5|1619.5|1634.93|1618.93|5
1641473000000|2022-01-06 12:43:20|1636|1620|1636.9|1620.9|1637.4|1621.4|1636|1620|4
1641473010000|2022-01-06 12:43:30|1637.19|1621.19|1634.95|1618.95|1637.4|1621.4|1634.7|1618.7|13
1641473020000|2022-01-06 12:43:40|1634.83|1618.83|1634.66|1618.66|1634.83|1618.83|1634.51|1618.51|6
1641473030000|2022-01-06 12:43:50|1634.62|1618.62|1632.4|1616.4|1634.62|1618.62|1632.21|1616.21|19
1641473040000|2022-01-06 12:44:00|1632.59|1616.59|1632.29|1616.29|1633|1617|1632|1616|15
1641473050000|2022-01-06 12:44:10|1632.49|1616.49|1631.35|1615.35|1632.91|1616.91|1631.35|1615.35|13
1641473060000|2022-01-06 12:44:20|1631.53|1615.53|1631.22|1615.22|1631.71|1615.71|1630.33|1614.33|9
1641473070000|2022-01-06 12:44:30|1631.18|1615.18|1631.06|1615.06|1631.19|1615.19|1631.06|1615.06|3
1641473080000|2022-01-06 12:44:40|1630.98|1614.98|1631.25|1615.25|1631.25|1615.25|1630.98|1614.98|3
1641473090000|2022-01-06 12:44:50|1631.24|1615.24|1631.32|1615.32|1631.5|1615.5|1631|1615|8
1641473100000|2022-01-06 12:45:00|1631.25|1615.25|1629.99|1613.99|1631.25|1615.25|1629.94|1613.94|12
1641473110000|2022-01-06 12:45:10|1629.81|1613.81|1630.23|1614.23|1630.23|1614.23|1629.81|1613.81|6
1641473120000|2022-01-06 12:45:20|1629.82|1613.82|1630.55|1614.55|1630.55|1614.55|1629.73|1613.73|12
1641473130000|2022-01-06 12:45:30|1630.05|1614.05|1632.5|1616.5|1632.6|1616.6|1630.05|1614.05|13
1641473140000|2022-01-06 12:45:40|1633|1617|1634.75|1618.75|1634.75|1618.75|1633|1617|6
1641473150000|2022-01-06 12:45:50|1635|1619|1636.99|1620.99|1636.99|1620.99|1635|1619|14
1641473160000|2022-01-06 12:46:00|1636.49|1620.49|1636.49|1620.49|1636.61|1620.61|1635.99|1619.99|6
1641473170000|2022-01-06 12:46:10|1636.99|1620.99|1637.96|1621.96|1638.49|1622.49|1636.74|1620.74|10
1641473180000|2022-01-06 12:46:20|1637.68|1621.68|1638.37|1622.37|1638.5|1622.5|1637.68|1621.68|9
1641473190000|2022-01-06 12:46:30|1639.14|1623.14|1640.13|1624.13|1640.13|1624.13|1638.37|1622.37|11
1641473200000|2022-01-06 12:46:40|1640.1|1624.1|1642|1626|1642|1626|1640.1|1624.1|8
1641473210000|2022-01-06 12:46:50|1641.5|1625.5|1641|1625|1641.5|1625.5|1640.44|1624.44|10
1641473220000|2022-01-06 12:47:00|1640.51|1624.51|1640.28|1624.28|1641.5|1625.5|1640.28|1624.28|10
1641473230000|2022-01-06 12:47:10|1640|1624|1640.59|1624.59|1641|1625|1640|1624|13
1641473240000|2022-01-06 12:47:20|1641|1625|1640.47|1624.47|1641|1625|1639.47|1623.47|16
1641473250000|2022-01-06 12:47:30|1640.23|1624.23|1642|1626|1642|1626|1640.2|1624.2|9
1641473260000|2022-01-06 12:47:40|1641.75|1625.75|1640.81|1624.81|1642|1626|1640.5|1624.5|6
1641473270000|2022-01-06 12:47:50|1640.5|1624.5|1641.31|1625.31|1641.31|1625.31|1640.5|1624.5|10
1641473280000|2022-01-06 12:48:00|1640.81|1624.81|1641.42|1625.42|1641.5|1625.5|1640.5|1624.5|9
1641473290000|2022-01-06 12:48:10|1641.5|1625.5|1642.8|1626.8|1642.8|1626.8|1640.22|1624.22|12
1641473300000|2022-01-06 12:48:20|1642.85|1626.85|1642.5|1626.5|1642.85|1626.85|1642|1626|10
1641473310000|2022-01-06 12:48:30|1642.21|1626.21|1642|1626|1642.5|1626.5|1642|1626|5
1641473320000|2022-01-06 12:48:40|1642.05|1626.05|1642.26|1626.26|1642.55|1626.55|1641.95|1625.95|5
1641473330000|2022-01-06 12:48:50|1642.55|1626.55|1642.17|1626.17|1642.55|1626.55|1641.96|1625.96|13
1641473340000|2022-01-06 12:49:00|1641.96|1625.96|1642.5|1626.5|1642.5|1626.5|1641.96|1625.96|7
1641473350000|2022-01-06 12:49:10|1642.42|1626.42|1643.72|1627.72|1643.72|1627.72|1642.42|1626.42|9
1641473360000|2022-01-06 12:49:20|1643.71|1627.71|1643.5|1627.5|1643.71|1627.71|1643.5|1627.5|6
1641473370000|2022-01-06 12:49:30|1643.65|1627.65|1644.02|1628.02|1644.35|1628.35|1643.61|1627.61|6
1641473380000|2022-01-06 12:49:40|1644.35|1628.35|1644.53|1628.53|1644.65|1628.65|1643.98|1627.98|5
1641473390000|2022-01-06 12:49:50|1644.7|1628.7|1644.82|1628.82|1645.03|1629.03|1644.51|1628.51|11
1641473400000|2022-01-06 12:50:00|1645.29|1629.29|1644.52|1628.52|1645.5|1629.5|1644.52|1628.52|8
1641473410000|2022-01-06 12:50:10|1644.03|1628.03|1644.53|1628.53|1644.9|1628.9|1644.03|1628.03|7
1641473420000|2022-01-06 12:50:20|1645.03|1629.03|1644.72|1628.72|1645.03|1629.03|1644.72|1628.72|2
1641473430000|2022-01-06 12:50:30|1645.5|1629.5|1645.03|1629.03|1645.5|1629.5|1645.03|1629.03|4
1641473440000|2022-01-06 12:50:40|1645.5|1629.5|1645.5|1629.5|1645.5|1629.5|1645.5|1629.5|1
1641473450000|2022-01-06 12:50:50|1645.14|1629.14|1645.03|1629.03|1645.5|1629.5|1645.03|1629.03|3
1641473460000|2022-01-06 12:51:00|1645.5|1629.5|1645.03|1629.03|1645.5|1629.5|1645.03|1629.03|2
1641473470000|2022-01-06 12:51:10|1644.67|1628.67|1642.46|1626.46|1644.67|1628.67|1642.46|1626.46|10
1641473480000|2022-01-06 12:51:20|1642.74|1626.74|1642.53|1626.53|1642.99|1626.99|1642.25|1626.25|8
1641473490000|2022-01-06 12:51:30|1643|1627|1643.61|1627.61|1643.76|1627.76|1643|1627|7
1641473500000|2022-01-06 12:51:40|1643.79|1627.79|1645.03|1629.03|1645.03|1629.03|1643.79|1627.79|12
1641473510000|2022-01-06 12:51:50|1644.53|1628.53|1644.53|1628.53|1645.4|1629.4|1644.34|1628.34|9
1641473520000|2022-01-06 12:52:00|1644.32|1628.32|1644.53|1628.53|1644.81|1628.81|1644.28|1628.28|8
1641473530000|2022-01-06 12:52:10|1645.16|1629.16|1644.88|1628.88|1645.16|1629.16|1644.88|1628.88|2
1641473540000|2022-01-06 12:52:20|1644.53|1628.53|1644.53|1628.53|1644.53|1628.53|1644.27|1628.27|3
1641473550000|2022-01-06 12:52:30|1644.82|1628.82|1644.82|1628.82|1645.03|1629.03|1644.53|1628.53|4
1641473560000|2022-01-06 12:52:40|1644.53|1628.53|1645|1629|1645.5|1629.5|1644.53|1628.53|4
1641473570000|2022-01-06 12:52:50|1645.5|1629.5|1645.5|1629.5|1645.5|1629.5|1645|1629|3
1641473580000|2022-01-06 12:53:00|1645.75|1629.75|1646|1630|1646|1630|1645.5|1629.5|4
1641473590000|2022-01-06 12:53:10|1645.5|1629.5|1645.07|1629.07|1645.5|1629.5|1645.03|1629.03|7
1641473600000|2022-01-06 12:53:20|1644.65|1628.65|1644.37|1628.37|1644.65|1628.65|1643.87|1627.87|11
1641473610000|2022-01-06 12:53:30|1644.49|1628.49|1644.65|1628.65|1644.65|1628.65|1644.42|1628.42|10
1641473620000|2022-01-06 12:53:40|1645.12|1629.12|1646|1630|1646|1630|1645.12|1629.12|8
1641473630000|2022-01-06 12:53:50|1646.22|1630.22|1645.5|1629.5|1646.5|1630.5|1645.5|1629.5|7
1641473640000|2022-01-06 12:54:00|1646|1630|1646.22|1630.22|1646.29|1630.29|1645.5|1629.5|7
1641473650000|2022-01-06 12:54:10|1646.19|1630.19|1644.77|1628.77|1646.19|1630.19|1644.77|1628.77|6
1641473660000|2022-01-06 12:54:20|1644.65|1628.65|1644.39|1628.39|1644.65|1628.65|1643.36|1627.36|21
1641473670000|2022-01-06 12:54:30|1643.35|1627.35|1643.3|1627.3|1643.35|1627.35|1643.25|1627.25|5
1641473680000|2022-01-06 12:54:40|1643.8|1627.8|1645|1629|1645|1629|1643.8|1627.8|9
1641473690000|2022-01-06 12:54:50|1646|1630|1644.71|1628.71|1646|1630|1644.71|1628.71|4
1641473700000|2022-01-06 12:55:00|1645|1629|1645.5|1629.5|1645.5|1629.5|1645|1629|4
1641473710000|2022-01-06 12:55:10|1645|1629|1644.8|1628.8|1645.5|1629.5|1644.8|1628.8|4
1641473720000|2022-01-06 12:55:20|1645.3|1629.3|1644.5|1628.5|1645.3|1629.3|1644.5|1628.5|4
1641473730000|2022-01-06 12:55:30|1644.53|1628.53|1645.35|1629.35|1645.35|1629.35|1644.53|1628.53|5
1641473740000|2022-01-06 12:55:40|1645.03|1629.03|1645.25|1629.25|1645.5|1629.5|1644.33|1628.33|11
1641473750000|2022-01-06 12:55:50|1645.5|1629.5|1645.32|1629.32|1646|1630|1645.32|1629.32|5
1641473760000|2022-01-06 12:56:00|1645.5|1629.5|1646.02|1630.02|1646.02|1630.02|1645.5|1629.5|8
1641473770000|2022-01-06 12:56:10|1646.21|1630.21|1646.5|1630.5|1646.71|1630.71|1646|1630|13
1641473780000|2022-01-06 12:56:20|1646.71|1630.71|1647.09|1631.09|1647.5|1631.5|1646.7|1630.7|7
1641473790000|2022-01-06 12:56:30|1647.12|1631.12|1647.5|1631.5|1647.5|1631.5|1647.11|1631.11|6
1641473800000|2022-01-06 12:56:40|1648|1632|1649.63|1633.63|1650.1|1634.1|1648|1632|15
1641473810000|2022-01-06 12:56:50|1649.7|1633.7|1649.5|1633.5|1650|1634|1649.19|1633.19|10
1641473820000|2022-01-06 12:57:00|1649.63|1633.63|1649.5|1633.5|1649.97|1633.97|1649.5|1633.5|6
1641473830000|2022-01-06 12:57:10|1649.72|1633.72|1649.87|1633.87|1650|1634|1649.5|1633.5|9
1641473840000|2022-01-06 12:57:20|1650|1634|1652.5|1636.5|1652.5|1636.5|1649.87|1633.87|14
1641473850000|2022-01-06 12:57:30|1652.21|1636.21|1651.51|1635.51|1652.6|1636.6|1651.51|1635.51|15
1641473860000|2022-01-06 12:57:40|1651.5|1635.5|1652.5|1636.5|1652.5|1636.5|1651.5|1635.5|8
1641473870000|2022-01-06 12:57:50|1653.3|1637.3|1652.6|1636.6|1653.35|1637.35|1652.6|1636.6|10
1641473880000|2022-01-06 12:58:00|1652.73|1636.73|1653.1|1637.1|1653.25|1637.25|1652.6|1636.6|8
1641473890000|2022-01-06 12:58:10|1653.82|1637.82|1654.28|1638.28|1654.28|1638.28|1653.78|1637.78|5
1641473900000|2022-01-06 12:58:20|1654.5|1638.5|1653.62|1637.62|1654.5|1638.5|1653.62|1637.62|10
1641473910000|2022-01-06 12:58:30|1653.53|1637.53|1651.32|1635.32|1653.53|1637.53|1651.32|1635.32|17
1641473920000|2022-01-06 12:58:40|1651.38|1635.38|1651.17|1635.17|1651.58|1635.58|1650.8|1634.8|7
1641473930000|2022-01-06 12:58:50|1650.77|1634.77|1649.88|1633.88|1650.77|1634.77|1649.5|1633.5|15
1641473940000|2022-01-06 12:59:00|1649.56|1633.56|1650.63|1634.63|1650.67|1634.67|1649.56|1633.56|8
1641473950000|2022-01-06 12:59:10|1650.64|1634.64|1650.63|1634.63|1650.8|1634.8|1650.34|1634.34|12
1641473960000|2022-01-06 12:59:20|1650.73|1634.73|1652.99|1636.99|1652.99|1636.99|1650.73|1634.73|14
1641473970000|2022-01-06 12:59:30|1653.13|1637.13|1653.3|1637.3|1654.29|1638.29|1653.13|1637.13|15
1641473980000|2022-01-06 12:59:40|1653.01|1637.01|1653.25|1637.25|1653.55|1637.55|1653.01|1637.01|7
1641473990000|2022-01-06 12:59:50|1653.5|1637.5|1653.5|1637.5|1653.5|1637.5|1653.5|1637.5|1
1641474000000|2022-01-06 13:00:00|1653.74|1637.74|1656.5|1640.5|1656.5|1640.5|1653.7|1637.7|13
1641474010000|2022-01-06 13:00:10|1656.25|1640.25|1658|1642|1658|1642|1656|1640|12
1641474020000|2022-01-06 13:00:20|1657.79|1641.79|1658.65|1642.65|1660.51|1644.51|1657.5|1641.5|18
1641474030000|2022-01-06 13:00:30|1659|1643|1659|1643|1659.25|1643.25|1658.31|1642.31|17
1641474040000|2022-01-06 13:00:40|1658.81|1642.81|1656.78|1640.78|1658.81|1642.81|1656.78|1640.78|12
1641474050000|2022-01-06 13:00:50|1656.95|1640.95|1658|1642|1658|1642|1656.95|1640.95|9
1641474060000|2022-01-06 13:01:00|1657.99|1641.99|1657.16|1641.16|1657.99|1641.99|1657.05|1641.05|14
1641474070000|2022-01-06 13:01:10|1657.15|1641.15|1656.85|1640.85|1657.15|1641.15|1656.55|1640.55|16
1641474080000|2022-01-06 13:01:20|1656.9|1640.9|1653.96|1637.96|1656.9|1640.9|1653.96|1637.96|14
1641474090000|2022-01-06 13:01:30|1653.5|1637.5|1655|1639|1655|1639|1653.5|1637.5|8
1641474100000|2022-01-06 13:01:40|1654.9|1638.9|1655.19|1639.19|1655.49|1639.49|1654.11|1638.11|20
1641474110000|2022-01-06 13:01:50|1655.16|1639.16|1655|1639|1655.16|1639.16|1654.96|1638.96|5
1641474120000|2022-01-06 13:02:00|1654.96|1638.96|1652.64|1636.64|1654.96|1638.96|1652.64|1636.64|15
1641474130000|2022-01-06 13:02:10|1652.63|1636.63|1651.57|1635.57|1652.7|1636.7|1651.35|1635.35|15
1641474140000|2022-01-06 13:02:20|1651.73|1635.73|1652|1636|1652.63|1636.63|1651.73|1635.73|15
1641474150000|2022-01-06 13:02:30|1652.24|1636.24|1652.85|1636.85|1653|1637|1652.03|1636.03|15
1641474160000|2022-01-06 13:02:40|1652.75|1636.75|1657|1641|1657|1641|1652.75|1636.75|10
1641474170000|2022-01-06 13:02:50|1657.22|1641.22|1657|1641|1657.52|1641.52|1656.75|1640.75|13
1641474180000|2022-01-06 13:03:00|1656.87|1640.87|1654.92|1638.92|1656.97|1640.97|1654.92|1638.92|23
1641474190000|2022-01-06 13:03:10|1654.83|1638.83|1652.74|1636.74|1654.83|1638.83|1652.71|1636.71|17
1641474200000|2022-01-06 13:03:20|1652.71|1636.71|1654|1638|1654.06|1638.06|1652.71|1636.71|6
1641474210000|2022-01-06 13:03:30|1653.97|1637.97|1656.16|1640.16|1656.91|1640.91|1653.97|1637.97|16
1641474220000|2022-01-06 13:03:40|1656.45|1640.45|1657.64|1641.64|1657.79|1641.79|1656.45|1640.45|11
1641474230000|2022-01-06 13:03:50|1657.95|1641.95|1658|1642|1658|1642|1657.69|1641.69|7
1641474240000|2022-01-06 13:04:00|1658.22|1642.22|1657.88|1641.88|1658.5|1642.5|1657.68|1641.68|6
1641474250000|2022-01-06 13:04:10|1657.38|1641.38|1657.64|1641.64|1657.88|1641.88|1657.38|1641.38|6
1641474260000|2022-01-06 13:04:20|1657.6|1641.6|1657.6|1641.6|1657.84|1641.84|1657.6|1641.6|3
1641474270000|2022-01-06 13:04:30|1657.49|1641.49|1657.84|1641.84|1657.9|1641.9|1657|1641|14
1641474280000|2022-01-06 13:04:40|1658|1642|1659.5|1643.5|1659.5|1643.5|1657.89|1641.89|8
1641474290000|2022-01-06 13:04:50|1659.9|1643.9|1658.34|1642.34|1659.9|1643.9|1658.34|1642.34|12
1641474300000|2022-01-06 13:05:00|1657.71|1641.71|1659|1643|1659|1643|1657.71|1641.71|6
1641474310000|2022-01-06 13:05:10|1658.9|1642.9|1656.99|1640.99|1658.9|1642.9|1656.5|1640.5|18
1641474320000|2022-01-06 13:05:20|1656.97|1640.97|1656.65|1640.65|1657|1641|1656.15|1640.15|6
1641474330000|2022-01-06 13:05:30|1656.44|1640.44|1657|1641|1657.11|1641.11|1656.29|1640.29|9
1641474340000|2022-01-06 13:05:40|1656.93|1640.93|1656.8|1640.8|1656.93|1640.93|1656.8|1640.8|3
1641474350000|2022-01-06 13:05:50|1656.89|1640.89|1656.24|1640.24|1657.3|1641.3|1656.24|1640.24|6
1641474360000|2022-01-06 13:06:00|1656.23|1640.23|1656.5|1640.5|1656.5|1640.5|1655.94|1639.94|7
1641474370000|2022-01-06 13:06:10|1656.79|1640.79|1656.65|1640.65|1657.5|1641.5|1656.58|1640.58|16
1641474380000|2022-01-06 13:06:20|1656.64|1640.64|1656.89|1640.89|1656.89|1640.89|1655.89|1639.89|18
1641474390000|2022-01-06 13:06:30|1656.59|1640.59|1655.72|1639.72|1656.84|1640.84|1655.21|1639.21|14
1641474400000|2022-01-06 13:06:40|1655.6|1639.6|1656|1640|1656|1640|1655.6|1639.6|3
1641474410000|2022-01-06 13:06:50|1656.88|1640.88|1657.32|1641.32|1658|1642|1656.88|1640.88|12
1641474420000|2022-01-06 13:07:00|1657.6|1641.6|1658.1|1642.1|1658.1|1642.1|1657.35|1641.35|7
1641474430000|2022-01-06 13:07:10|1658.68|1642.68|1658.64|1642.64|1658.9|1642.9|1658.64|1642.64|7
1641474440000|2022-01-06 13:07:20|1658.43|1642.43|1658.69|1642.69|1658.69|1642.69|1658.29|1642.29|7
1641474450000|2022-01-06 13:07:30|1658.67|1642.67|1659.89|1643.89|1660|1644|1658.67|1642.67|10
1641474460000|2022-01-06 13:07:40|1659.65|1643.65|1659.91|1643.91|1659.91|1643.91|1659.15|1643.15|9
1641474470000|2022-01-06 13:07:50|1660|1644|1660.69|1644.69|1660.85|1644.85|1660|1644|5
1641474480000|2022-01-06 13:08:00|1660.65|1644.65|1660.65|1644.65|1660.65|1644.65|1660.65|1644.65|1
1641474490000|2022-01-06 13:08:10|1660.69|1644.69|1660.69|1644.69|1660.69|1644.69|1660.67|1644.67|3
1641474500000|2022-01-06 13:08:20|1660.29|1644.29|1658.8|1642.8|1660.29|1644.29|1658.8|1642.8|14
1641474510000|2022-01-06 13:08:30|1658.74|1642.74|1658.83|1642.83|1659|1643|1658.28|1642.28|18
1641474520000|2022-01-06 13:08:40|1658.82|1642.82|1659.5|1643.5|1659.5|1643.5|1658.04|1642.04|12
1641474530000|2022-01-06 13:08:50|1660|1644|1660.69|1644.69|1660.8|1644.8|1660|1644|6
1641474540000|2022-01-06 13:09:00|1660.81|1644.81|1660.69|1644.69|1660.81|1644.81|1660.58|1644.58|4
1641474550000|2022-01-06 13:09:10|1660.9|1644.9|1661.5|1645.5|1661.5|1645.5|1660.69|1644.69|3
1641474560000|2022-01-06 13:09:20|1661.72|1645.72|1663.5|1647.5|1663.5|1647.5|1661.72|1645.72|5
1641474570000|2022-01-06 13:09:30|1663.6|1647.6|1663.9|1647.9|1664.6|1648.6|1663.5|1647.5|8
1641474580000|2022-01-06 13:09:40|1663.12|1647.12|1662.76|1646.76|1663.5|1647.5|1662.76|1646.76|8
1641474590000|2022-01-06 13:09:50|1662.51|1646.51|1660.05|1644.05|1662.76|1646.76|1660.05|1644.05|17
1641474600000|2022-01-06 13:10:00|1660|1644|1656.72|1640.72|1660|1644|1656.72|1640.72|15
1641474610000|2022-01-06 13:10:10|1656.06|1640.06|1657|1641|1657|1641|1655.07|1639.07|17
1641474620000|2022-01-06 13:10:20|1656.65|1640.65|1656.65|1640.65|1656.65|1640.65|1656.65|1640.65|1
1641474630000|2022-01-06 13:10:30|1656.75|1640.75|1655.57|1639.57|1657|1641|1655.57|1639.57|9
1641474640000|2022-01-06 13:10:40|1655.5|1639.5|1654.62|1638.62|1655.5|1639.5|1654.62|1638.62|7
1641474650000|2022-01-06 13:10:50|1654.63|1638.63|1654.48|1638.48|1654.85|1638.85|1654.48|1638.48|7
1641474660000|2022-01-06 13:11:00|1654.63|1638.63|1654.42|1638.42|1654.63|1638.63|1654.25|1638.25|4
1641474670000|2022-01-06 13:11:10|1654.6|1638.6|1654.1|1638.1|1654.8|1638.8|1654.1|1638.1|9
1641474680000|2022-01-06 13:11:20|1654|1638|1655.5|1639.5|1655.5|1639.5|1654|1638|7
1641474690000|2022-01-06 13:11:30|1656|1640|1657.5|1641.5|1657.5|1641.5|1656|1640|7
1641474700000|2022-01-06 13:11:40|1658|1642|1657.16|1641.16|1658.5|1642.5|1657.16|1641.16|10
1641474710000|2022-01-06 13:11:50|1657|1641|1655.88|1639.88|1657|1641|1655|1639|16
1641474720000|2022-01-06 13:12:00|1655.87|1639.87|1656|1640|1656.04|1640.04|1655.87|1639.87|6
1641474730000|2022-01-06 13:12:10|1656.04|1640.04|1655.89|1639.89|1656.04|1640.04|1655.55|1639.55|8
1641474740000|2022-01-06 13:12:20|1655.8|1639.8|1655.89|1639.89|1655.89|1639.89|1655.8|1639.8|2
1641474750000|2022-01-06 13:12:30|1655.7|1639.7|1655.6|1639.6|1655.9|1639.9|1655.46|1639.46|7
1641474760000|2022-01-06 13:12:40|1655.72|1639.72|1656|1640|1656.12|1640.12|1655.62|1639.62|9
1641474770000|2022-01-06 13:12:50|1656.22|1640.22|1656.25|1640.25|1656.3|1640.3|1656.05|1640.05|7
1641474780000|2022-01-06 13:13:00|1656.22|1640.22|1655.88|1639.88|1656.22|1640.22|1655.47|1639.47|10
1641474790000|2022-01-06 13:13:10|1656.19|1640.19|1656.76|1640.76|1656.9|1640.9|1655.89|1639.89|15
1641474800000|2022-01-06 13:13:20|1656.57|1640.57|1656.19|1640.19|1656.57|1640.57|1656.07|1640.07|8
1641474810000|2022-01-06 13:13:30|1656.06|1640.06|1655.84|1639.84|1656.06|1640.06|1654.79|1638.79|10
1641474820000|2022-01-06 13:13:40|1656|1640|1655.63|1639.63|1656|1640|1655.62|1639.62|7
1641474830000|2022-01-06 13:13:50|1655.95|1639.95|1658.5|1642.5|1658.68|1642.68|1655.95|1639.95|11
1641474840000|2022-01-06 13:14:00|1658.99|1642.99|1658.25|1642.25|1659|1643|1658.11|1642.11|12
1641474850000|2022-01-06 13:14:10|1658.18|1642.18|1657.96|1641.96|1658.18|1642.18|1657.86|1641.86|6
1641474860000|2022-01-06 13:14:20|1657.82|1641.82|1658.29|1642.29|1659.11|1643.11|1657.82|1641.82|12
1641474870000|2022-01-06 13:14:30|1658.28|1642.28|1659.1|1643.1|1659.1|1643.1|1658.09|1642.09|9
1641474880000|2022-01-06 13:14:40|1658.89|1642.89|1659.04|1643.04|1659.1|1643.1|1658.84|1642.84|10
1641474890000|2022-01-06 13:14:50|1658.95|1642.95|1657.77|1641.77|1659.04|1643.04|1657.77|1641.77|14
1641474900000|2022-01-06 13:15:00|1657.8|1641.8|1656.49|1640.49|1657.8|1641.8|1656.49|1640.49|13
1641474910000|2022-01-06 13:15:10|1656.7|1640.7|1657.57|1641.57|1657.57|1641.57|1656.7|1640.7|11
1641474920000|2022-01-06 13:15:20|1657.38|1641.38|1658.48|1642.48|1658.48|1642.48|1657.38|1641.38|4
1641474930000|2022-01-06 13:15:30|1658.72|1642.72|1659.86|1643.86|1659.86|1643.86|1658.5|1642.5|10
1641474940000|2022-01-06 13:15:40|1660|1644|1660.17|1644.17|1660.17|1644.17|1659.5|1643.5|11
1641474950000|2022-01-06 13:15:50|1660.16|1644.16|1658.15|1642.15|1660.58|1644.58|1658.07|1642.07|18
1641474960000|2022-01-06 13:16:00|1658.29|1642.29|1658.91|1642.91|1658.91|1642.91|1657.92|1641.92|14
1641474970000|2022-01-06 13:16:10|1658.41|1642.41|1658.4|1642.4|1658.91|1642.91|1658.21|1642.21|22
1641474980000|2022-01-06 13:16:20|1658.15|1642.15|1657.81|1641.81|1658.19|1642.19|1657.29|1641.29|17
1641474990000|2022-01-06 13:16:30|1658|1642|1656.67|1640.67|1658.52|1642.52|1656.67|1640.67|16
1641475000000|2022-01-06 13:16:40|1656.95|1640.95|1656.08|1640.08|1656.95|1640.95|1656.08|1640.08|7
1641475010000|2022-01-06 13:16:50|1656.29|1640.29|1655.86|1639.86|1656.29|1640.29|1655.58|1639.58|15
1641475020000|2022-01-06 13:17:00|1655.56|1639.56|1654.35|1638.35|1655.78|1639.78|1654.04|1638.04|17
1641475030000|2022-01-06 13:17:10|1654.29|1638.29|1654.5|1638.5|1654.5|1638.5|1654|1638|6
1641475040000|2022-01-06 13:17:20|1654.29|1638.29|1652.45|1636.45|1654.39|1638.39|1652.09|1636.09|17
1641475050000|2022-01-06 13:17:30|1652.5|1636.5|1652.35|1636.35|1652.75|1636.75|1652.3|1636.3|10
1641475060000|2022-01-06 13:17:40|1652.32|1636.32|1652.02|1636.02|1652.44|1636.44|1651.85|1635.85|12
1641475070000|2022-01-06 13:17:50|1652|1636|1650.47|1634.47|1652|1636|1650.47|1634.47|10
1641475080000|2022-01-06 13:18:00|1650.39|1634.39|1649.35|1633.35|1650.42|1634.42|1648.93|1632.93|9
1641475090000|2022-01-06 13:18:10|1649|1633|1649.43|1633.43|1649.69|1633.69|1648.99|1632.99|10
1641475100000|2022-01-06 13:18:20|1649.75|1633.75|1650.75|1634.75|1650.84|1634.84|1649.75|1633.75|14
1641475110000|2022-01-06 13:18:30|1650.9|1634.9|1652.5|1636.5|1652.5|1636.5|1650.9|1634.9|6
1641475120000|2022-01-06 13:18:40|1653|1637|1652.84|1636.84|1653.5|1637.5|1652.84|1636.84|10
1641475130000|2022-01-06 13:18:50|1652.83|1636.83|1652|1636|1652.83|1636.83|1651.9|1635.9|15
1641475140000|2022-01-06 13:19:00|1651.98|1635.98|1652.82|1636.82|1652.82|1636.82|1651.98|1635.98|6
1641475150000|2022-01-06 13:19:10|1652.83|1636.83|1654.5|1638.5|1654.5|1638.5|1652.14|1636.14|10
1641475160000|2022-01-06 13:19:20|1654.36|1638.36|1654.25|1638.25|1654.65|1638.65|1653.25|1637.25|15
1641475170000|2022-01-06 13:19:30|1654.22|1638.22|1653.96|1637.96|1654.22|1638.22|1653.83|1637.83|12
1641475180000|2022-01-06 13:19:40|1654|1638|1652.78|1636.78|1654|1638|1652.78|1636.78|13
1641475190000|2022-01-06 13:19:50|1652.81|1636.81|1652.34|1636.34|1652.85|1636.85|1652.05|1636.05|8
1641475200000|2022-01-06 13:20:00|1652.55|1636.55|1653.87|1637.87|1653.87|1637.87|1652.39|1636.39|11
1641475210000|2022-01-06 13:20:10|1654.37|1638.37|1653.56|1637.56|1654.37|1638.37|1653.56|1637.56|7
1641475220000|2022-01-06 13:20:20|1653.55|1637.55|1652.5|1636.5|1653.55|1637.55|1652.28|1636.28|21
1641475230000|2022-01-06 13:20:30|1652.63|1636.63|1652.63|1636.63|1652.63|1636.63|1652.63|1636.63|1
1641475240000|2022-01-06 13:20:40|1652.5|1636.5|1653.97|1637.97|1654.26|1638.26|1652.5|1636.5|11
1641475250000|2022-01-06 13:20:50|1653.96|1637.96|1654.1|1638.1|1654.75|1638.75|1653.88|1637.88|15
1641475260000|2022-01-06 13:21:00|1654.09|1638.09|1653.16|1637.16|1654.09|1638.09|1653.16|1637.16|6
1641475270000|2022-01-06 13:21:10|1653|1637|1652.6|1636.6|1653|1637|1652.6|1636.6|5
1641475280000|2022-01-06 13:21:20|1652.92|1636.92|1652.5|1636.5|1652.92|1636.92|1652.5|1636.5|4
1641475290000|2022-01-06 13:21:30|1652.13|1636.13|1652.05|1636.05|1652.5|1636.5|1652|1636|5
1641475300000|2022-01-06 13:21:40|1652.04|1636.04|1650.69|1634.69|1652.13|1636.13|1650.55|1634.55|12
1641475310000|2022-01-06 13:21:50|1651.14|1635.14|1651.94|1635.94|1651.94|1635.94|1651.14|1635.14|10
1641475320000|2022-01-06 13:22:00|1652.44|1636.44|1652.92|1636.92|1652.92|1636.92|1652.44|1636.44|3
1641475330000|2022-01-06 13:22:10|1653|1637|1653.36|1637.36|1654.16|1638.16|1653|1637|11
1641475340000|2022-01-06 13:22:20|1653|1637|1652.6|1636.6|1653|1637|1652.6|1636.6|3
1641475350000|2022-01-06 13:22:30|1652.8|1636.8|1653.13|1637.13|1653.13|1637.13|1652.8|1636.8|4
1641475360000|2022-01-06 13:22:40|1653.1|1637.1|1652.73|1636.73|1653.1|1637.1|1652.73|1636.73|8
1641475370000|2022-01-06 13:22:50|1652.6|1636.6|1652.82|1636.82|1652.82|1636.82|1652.59|1636.59|3
1641475380000|2022-01-06 13:23:00|1652.81|1636.81|1652.5|1636.5|1652.84|1636.84|1652.5|1636.5|11
1641475390000|2022-01-06 13:23:10|1652.46|1636.46|1650.71|1634.71|1652.46|1636.46|1650.71|1634.71|10
1641475400000|2022-01-06 13:23:20|1650.66|1634.66|1651|1635|1651|1635|1650.66|1634.66|4
1641475420000|2022-01-06 13:23:40|1651.72|1635.72|1652.45|1636.45|1652.45|1636.45|1651.72|1635.72|4
1641475430000|2022-01-06 13:23:50|1652.05|1636.05|1652.5|1636.5|1652.5|1636.5|1652.05|1636.05|3
1641475440000|2022-01-06 13:24:00|1652.1|1636.1|1651.62|1635.62|1652.13|1636.13|1651.4|1635.4|7
1641475450000|2022-01-06 13:24:10|1651.77|1635.77|1651.55|1635.55|1651.77|1635.77|1650.94|1634.94|13
1641475460000|2022-01-06 13:24:20|1651.64|1635.64|1650.41|1634.41|1651.64|1635.64|1650.41|1634.41|7
1641475470000|2022-01-06 13:24:30|1649.93|1633.93|1649.55|1633.55|1650.09|1634.09|1649.53|1633.53|11
1641475480000|2022-01-06 13:24:40|1649.57|1633.57|1650.5|1634.5|1650.5|1634.5|1649.46|1633.46|10
1641475490000|2022-01-06 13:24:50|1651|1635|1650.62|1634.62|1651|1635|1650.5|1634.5|9
1641475500000|2022-01-06 13:25:00|1650.87|1634.87|1651.25|1635.25|1651.25|1635.25|1650.83|1634.83|8
1641475510000|2022-01-06 13:25:10|1651.29|1635.29|1650.14|1634.14|1651.82|1635.82|1650.14|1634.14|15
1641475520000|2022-01-06 13:25:20|1649.65|1633.65|1649.5|1633.5|1649.65|1633.65|1649.41|1633.41|3
1641475530000|2022-01-06 13:25:30|1649.45|1633.45|1649.67|1633.67|1649.85|1633.85|1649.45|1633.45|7
1641475540000|2022-01-06 13:25:40|1649.85|1633.85|1650.03|1634.03|1650.03|1634.03|1649.54|1633.54|11
1641475550000|2022-01-06 13:25:50|1650.12|1634.12|1651.5|1635.5|1651.5|1635.5|1650.12|1634.12|7
1641475560000|2022-01-06 13:26:00|1651.92|1635.92|1652.1|1636.1|1652.5|1636.5|1651.76|1635.76|17
1641475570000|2022-01-06 13:26:10|1652.22|1636.22|1651.06|1635.06|1652.22|1636.22|1651.06|1635.06|12
1641475580000|2022-01-06 13:26:20|1650.91|1634.91|1650.4|1634.4|1651.5|1635.5|1649.9|1633.9|19
1641475590000|2022-01-06 13:26:30|1650.5|1634.5|1649.58|1633.58|1650.74|1634.74|1649.56|1633.56|10
1641475600000|2022-01-06 13:26:40|1649.53|1633.53|1648.63|1632.63|1649.95|1633.95|1648.63|1632.63|9
1641475610000|2022-01-06 13:26:50|1648.87|1632.87|1648.6|1632.6|1649|1633|1648.53|1632.53|7
1641475620000|2022-01-06 13:27:00|1648.89|1632.89|1649.67|1633.67|1649.67|1633.67|1648.79|1632.79|8
1641475630000|2022-01-06 13:27:10|1649.85|1633.85|1649.65|1633.65|1649.85|1633.85|1649.15|1633.15|14
1641475650000|2022-01-06 13:27:30|1649.5|1633.5|1649.6|1633.6|1649.63|1633.63|1649.5|1633.5|4
1641475660000|2022-01-06 13:27:40|1650.1|1634.1|1650.1|1634.1|1650.1|1634.1|1650.1|1634.1|1
1641475680000|2022-01-06 13:28:00|1650.54|1634.54|1651.62|1635.62|1651.62|1635.62|1650.54|1634.54|10
1641475690000|2022-01-06 13:28:10|1651.74|1635.74|1651.74|1635.74|1651.74|1635.74|1651.74|1635.74|1
1641475700000|2022-01-06 13:28:20|1652.24|1636.24|1653|1637|1653|1637|1652.24|1636.24|5
1641475710000|2022-01-06 13:28:30|1653.15|1637.15|1653.15|1637.15|1653.15|1637.15|1653.15|1637.15|1
1641475720000|2022-01-06 13:28:40|1653.5|1637.5|1653.27|1637.27|1653.5|1637.5|1652.98|1636.98|6
1641475730000|2022-01-06 13:28:50|1652.94|1636.94|1652.59|1636.59|1652.94|1636.94|1652.56|1636.56|5
1641475740000|2022-01-06 13:29:00|1652.56|1636.56|1652.46|1636.46|1652.56|1636.56|1652.19|1636.19|9
1641475750000|2022-01-06 13:29:10|1652.5|1636.5|1652.5|1636.5|1652.5|1636.5|1652.4|1636.4|7
1641475760000|2022-01-06 13:29:20|1652.46|1636.46|1652.5|1636.5|1652.5|1636.5|1652.46|1636.46|2
1641475770000|2022-01-06 13:29:30|1652.46|1636.46|1652.5|1636.5|1652.62|1636.62|1652.46|1636.46|4
1641475780000|2022-01-06 13:29:40|1653|1637|1653.82|1637.82|1653.88|1637.88|1653|1637|4
1641475790000|2022-01-06 13:29:50|1654|1638|1654.88|1638.88|1654.88|1638.88|1654|1638|4
1641475800000|2022-01-06 13:30:00|1655|1639|1657.5|1641.5|1657.81|1641.81|1655|1639|11
1641475810000|2022-01-06 13:30:10|1657.62|1641.62|1656.67|1640.67|1658.11|1642.11|1656.67|1640.67|12
1641475820000|2022-01-06 13:30:20|1656.5|1640.5|1655.85|1639.85|1656.5|1640.5|1655.85|1639.85|3
1641475830000|2022-01-06 13:30:30|1655.73|1639.73|1655.45|1639.45|1655.73|1639.73|1655.45|1639.45|4
1641475840000|2022-01-06 13:30:40|1655.5|1639.5|1655.1|1639.1|1655.5|1639.5|1654.75|1638.75|3
1641475850000|2022-01-06 13:30:50|1655.5|1639.5|1654.15|1638.15|1655.5|1639.5|1654.15|1638.15|7
1641475860000|2022-01-06 13:31:00|1653.64|1637.64|1653.82|1637.82|1653.82|1637.82|1653.64|1637.64|3
1641475870000|2022-01-06 13:31:10|1653.05|1637.05|1652.04|1636.04|1653.22|1637.22|1652.04|1636.04|10
1641475880000|2022-01-06 13:31:20|1651.7|1635.7|1652.09|1636.09|1652.22|1636.22|1650.97|1634.97|13
1641475890000|2022-01-06 13:31:30|1652.8|1636.8|1651.22|1635.22|1652.8|1636.8|1651.22|1635.22|12
1641475900000|2022-01-06 13:31:40|1650.9|1634.9|1651.5|1635.5|1651.5|1635.5|1650.82|1634.82|5
1641475910000|2022-01-06 13:31:50|1651|1635|1650.55|1634.55|1651|1635|1650.55|1634.55|4
1641475920000|2022-01-06 13:32:00|1650.5|1634.5|1650.5|1634.5|1650.5|1634.5|1650.5|1634.5|1
1641475930000|2022-01-06 13:32:10|1650.25|1634.25|1648.67|1632.67|1650.3|1634.3|1648.59|1632.59|15
1641475940000|2022-01-06 13:32:20|1648.8|1632.8|1649.76|1633.76|1649.76|1633.76|1648.8|1632.8|4
1641475950000|2022-01-06 13:32:30|1649.68|1633.68|1649.59|1633.59|1649.88|1633.88|1649.59|1633.59|5
1641475960000|2022-01-06 13:32:40|1649.67|1633.67|1649.91|1633.91|1649.91|1633.91|1649.67|1633.67|3
1641475970000|2022-01-06 13:32:50|1650.24|1634.24|1651.57|1635.57|1651.57|1635.57|1650.24|1634.24|9
1641475980000|2022-01-06 13:33:00|1651.66|1635.66|1652.6|1636.6|1652.6|1636.6|1651.58|1635.58|8
1641475990000|2022-01-06 13:33:10|1652.5|1636.5|1652.5|1636.5|1652.79|1636.79|1652.5|1636.5|4
1641476010000|2022-01-06 13:33:30|1652.43|1636.43|1651.57|1635.57|1652.43|1636.43|1651.07|1635.07|6
1641476020000|2022-01-06 13:33:40|1651.5|1635.5|1650.9|1634.9|1651.54|1635.54|1650.8|1634.8|6
1641476030000|2022-01-06 13:33:50|1651.3|1635.3|1650.84|1634.84|1651.3|1635.3|1650.84|1634.84|4
1641476040000|2022-01-06 13:34:00|1650.68|1634.68|1649.21|1633.21|1650.71|1634.71|1649|1633|15
1641476050000|2022-01-06 13:34:10|1649|1633|1647.55|1631.55|1649.23|1633.23|1647.31|1631.31|11
1641476060000|2022-01-06 13:34:20|1647.31|1631.31|1647.3|1631.3|1647.35|1631.35|1646.62|1630.62|9
1641476070000|2022-01-06 13:34:30|1646.96|1630.96|1648.1|1632.1|1648.5|1632.5|1646.96|1630.96|14
1641476080000|2022-01-06 13:34:40|1647.74|1631.74|1647.85|1631.85|1647.85|1631.85|1647.59|1631.59|3
1641476090000|2022-01-06 13:34:50|1647.75|1631.75|1647.9|1631.9|1648.36|1632.36|1647.5|1631.5|10
1641476100000|2022-01-06 13:35:00|1647.58|1631.58|1648|1632|1648.09|1632.09|1647.58|1631.58|5
1641476110000|2022-01-06 13:35:10|1648.25|1632.25|1648.5|1632.5|1648.72|1632.72|1648|1632|8
1641476120000|2022-01-06 13:35:20|1648.59|1632.59|1649.2|1633.2|1649.37|1633.37|1648.59|1632.59|8
1641476130000|2022-01-06 13:35:30|1649.18|1633.18|1648.5|1632.5|1649.18|1633.18|1648.5|1632.5|5
1641476140000|2022-01-06 13:35:40|1648.28|1632.28|1647.64|1631.64|1648.28|1632.28|1647.64|1631.64|5
1641476150000|2022-01-06 13:35:50|1647.69|1631.69|1647.97|1631.97|1647.97|1631.97|1647.5|1631.5|5
1641476160000|2022-01-06 13:36:00|1648.01|1632.01|1649.06|1633.06|1649.59|1633.59|1648.01|1632.01|11
1641476170000|2022-01-06 13:36:10|1649.5|1633.5|1649.56|1633.56|1650|1634|1649.5|1633.5|8
1641476180000|2022-01-06 13:36:20|1649.55|1633.55|1649.9|1633.9|1649.9|1633.9|1649.21|1633.21|5
1641476190000|2022-01-06 13:36:30|1650.11|1634.11|1650.15|1634.15|1650.47|1634.47|1649.55|1633.55|11
1641476200000|2022-01-06 13:36:40|1650.09|1634.09|1650.42|1634.42|1650.57|1634.57|1650.09|1634.09|6
1641476210000|2022-01-06 13:36:50|1650.5|1634.5|1649.78|1633.78|1650.5|1634.5|1649.78|1633.78|13
1641476220000|2022-01-06 13:37:00|1649.85|1633.85|1649.55|1633.55|1649.98|1633.98|1649.55|1633.55|4
1641476230000|2022-01-06 13:37:10|1649.3|1633.3|1649.5|1633.5|1649.64|1633.64|1649.3|1633.3|5
1641476240000|2022-01-06 13:37:20|1649.37|1633.37|1647.58|1631.58|1649.37|1633.37|1647.5|1631.5|6
1641476250000|2022-01-06 13:37:30|1646.62|1630.62|1646.5|1630.5|1647.5|1631.5|1646.37|1630.37|9
1641476260000|2022-01-06 13:37:40|1646.39|1630.39|1647|1631|1647|1631|1646.39|1630.39|4
1641476270000|2022-01-06 13:37:50|1647.34|1631.34|1648.03|1632.03|1648.03|1632.03|1647.34|1631.34|4
1641476280000|2022-01-06 13:38:00|1648.11|1632.11|1647.81|1631.81|1648.27|1632.27|1647.81|1631.81|9
1641476290000|2022-01-06 13:38:10|1647.84|1631.84|1647.65|1631.65|1647.84|1631.84|1647.5|1631.5|5
1641476300000|2022-01-06 13:38:20|1647.67|1631.67|1648.25|1632.25|1648.25|1632.25|1647.67|1631.67|4
1641476310000|2022-01-06 13:38:30|1648.62|1632.62|1648.81|1632.81|1648.81|1632.81|1648.62|1632.62|3
1641476320000|2022-01-06 13:38:40|1649.11|1633.11|1651.15|1635.15|1651.15|1635.15|1649.11|1633.11|8
1641476330000|2022-01-06 13:38:50|1651.59|1635.59|1652.05|1636.05|1652.05|1636.05|1651.53|1635.53|3
1641476340000|2022-01-06 13:39:00|1652.5|1636.5|1652.25|1636.25|1652.5|1636.5|1652.25|1636.25|5
1641476350000|2022-01-06 13:39:10|1652|1636|1652.5|1636.5|1652.59|1636.59|1651.75|1635.75|7
1641476360000|2022-01-06 13:39:20|1653.2|1637.2|1655.18|1639.18|1655.18|1639.18|1653.2|1637.2|10
1641476370000|2022-01-06 13:39:30|1655|1639|1654.71|1638.71|1656.25|1640.25|1654.66|1638.66|11
1641476380000|2022-01-06 13:39:40|1654.72|1638.72|1654.38|1638.38|1655|1639|1654.1|1638.1|14
1641476390000|2022-01-06 13:39:50|1654.45|1638.45|1656|1640|1656.11|1640.11|1654.45|1638.45|9
1641476400000|2022-01-06 13:40:00|1655.5|1639.5|1655.35|1639.35|1655.88|1639.88|1655.35|1639.35|4
1641476410000|2022-01-06 13:40:10|1655.45|1639.45|1654.6|1638.6|1655.45|1639.45|1654.6|1638.6|4
1641476420000|2022-01-06 13:40:20|1654.83|1638.83|1655.08|1639.08|1655.08|1639.08|1654.83|1638.83|3
1641476430000|2022-01-06 13:40:30|1654.95|1638.95|1654.85|1638.85|1655.35|1639.35|1654.85|1638.85|4
1641476440000|2022-01-06 13:40:40|1654.68|1638.68|1654.5|1638.5|1654.68|1638.68|1654|1638|5
1641476450000|2022-01-06 13:40:50|1654.2|1638.2|1654.4|1638.4|1654.5|1638.5|1654.2|1638.2|6
1641476460000|2022-01-06 13:41:00|1654.35|1638.35|1654.38|1638.38|1654.5|1638.5|1654.35|1638.35|3
1641476470000|2022-01-06 13:41:10|1654.88|1638.88|1655.5|1639.5|1655.5|1639.5|1654.88|1638.88|4
1641476480000|2022-01-06 13:41:20|1655.45|1639.45|1655|1639|1655.5|1639.5|1654.8|1638.8|7
1641476490000|2022-01-06 13:41:30|1654.5|1638.5|1654.45|1638.45|1654.75|1638.75|1654.41|1638.41|11
1641476500000|2022-01-06 13:41:40|1654.5|1638.5|1655.3|1639.3|1655.3|1639.3|1654.5|1638.5|5
1641476520000|2022-01-06 13:42:00|1655.45|1639.45|1655.5|1639.5|1655.5|1639.5|1655.45|1639.45|2
1641476530000|2022-01-06 13:42:10|1655.12|1639.12|1655.55|1639.55|1655.55|1639.55|1655.12|1639.12|3
1641476540000|2022-01-06 13:42:20|1656|1640|1657|1641|1657|1641|1656|1640|8
1641476550000|2022-01-06 13:42:30|1656.72|1640.72|1655.51|1639.51|1657|1641|1655.51|1639.51|8
1641476560000|2022-01-06 13:42:40|1655.74|1639.74|1655.74|1639.74|1656.5|1640.5|1655.71|1639.71|12
1641476570000|2022-01-06 13:42:50|1655.63|1639.63|1655.63|1639.63|1655.63|1639.63|1655.63|1639.63|1
1641476580000|2022-01-06 13:43:00|1655.74|1639.74|1655.81|1639.81|1655.85|1639.85|1655.74|1639.74|4
1641476590000|2022-01-06 13:43:10|1655.95|1639.95|1655.6|1639.6|1655.95|1639.95|1655.6|1639.6|3
1641476600000|2022-01-06 13:43:20|1655.95|1639.95|1656.05|1640.05|1656.08|1640.08|1655.95|1639.95|3
1641476620000|2022-01-06 13:43:40|1655.69|1639.69|1654.5|1638.5|1655.95|1639.95|1654.5|1638.5|8
1641476630000|2022-01-06 13:43:50|1654.43|1638.43|1653.5|1637.5|1654.43|1638.43|1653.5|1637.5|7
1641476640000|2022-01-06 13:44:00|1653.6|1637.6|1654.5|1638.5|1654.5|1638.5|1653.6|1637.6|5
1641476650000|2022-01-06 13:44:10|1655.04|1639.04|1655.73|1639.73|1655.73|1639.73|1655|1639|7
1641476660000|2022-01-06 13:44:20|1655.78|1639.78|1656.81|1640.81|1656.81|1640.81|1655.5|1639.5|8
1641476670000|2022-01-06 13:44:30|1656.75|1640.75|1656.75|1640.75|1656.75|1640.75|1656.75|1640.75|1
1641476680000|2022-01-06 13:44:40|1656.6|1640.6|1656.75|1640.75|1656.75|1640.75|1656.53|1640.53|5
1641476690000|2022-01-06 13:44:50|1656.83|1640.83|1657.58|1641.58|1658|1642|1656.83|1640.83|11
1641476700000|2022-01-06 13:45:00|1657.84|1641.84|1658.19|1642.19|1658.19|1642.19|1657.84|1641.84|4
1641476710000|2022-01-06 13:45:10|1658.5|1642.5|1656.83|1640.83|1658.5|1642.5|1656.7|1640.7|16
1641476720000|2022-01-06 13:45:20|1656.6|1640.6|1655.56|1639.56|1656.6|1640.6|1655.56|1639.56|8
1641476730000|2022-01-06 13:45:30|1655.42|1639.42|1653.5|1637.5|1655.42|1639.42|1653.5|1637.5|10
1641476740000|2022-01-06 13:45:40|1653.6|1637.6|1654.45|1638.45|1654.69|1638.69|1653.6|1637.6|10
1641476750000|2022-01-06 13:45:50|1654.36|1638.36|1654.43|1638.43|1654.53|1638.53|1654.29|1638.29|6
1641476760000|2022-01-06 13:46:00|1654.5|1638.5|1654.73|1638.73|1654.73|1638.73|1654.42|1638.42|4
1641476770000|2022-01-06 13:46:10|1654.84|1638.84|1655.35|1639.35|1655.5|1639.5|1654.84|1638.84|4
1641476780000|2022-01-06 13:46:20|1655.72|1639.72|1655.91|1639.91|1655.91|1639.91|1655.72|1639.72|3
1641476790000|2022-01-06 13:46:30|1656|1640|1656.5|1640.5|1656.62|1640.62|1656|1640|5
1641476800000|2022-01-06 13:46:40|1657|1641|1657.5|1641.5|1657.5|1641.5|1657|1641|6
1641476820000|2022-01-06 13:47:00|1657.67|1641.67|1658.5|1642.5|1658.5|1642.5|1657.67|1641.67|4
1641476830000|2022-01-06 13:47:10|1658.78|1642.78|1659.49|1643.49|1659.75|1643.75|1658.78|1642.78|10
1641476840000|2022-01-06 13:47:20|1659.7|1643.7|1659.75|1643.75|1659.92|1643.92|1659.7|1643.7|5
1641476850000|2022-01-06 13:47:30|1659.92|1643.92|1660.69|1644.69|1661.19|1645.19|1659.78|1643.78|9
1641476860000|2022-01-06 13:47:40|1660.58|1644.58|1660.69|1644.69|1660.97|1644.97|1660.32|1644.32|7
1641476870000|2022-01-06 13:47:50|1660.9|1644.9|1661.5|1645.5|1661.5|1645.5|1660.69|1644.69|5
1641476880000|2022-01-06 13:48:00|1661.53|1645.53|1661.5|1645.5|1661.55|1645.55|1661.5|1645.5|4
1641476890000|2022-01-06 13:48:10|1661.75|1645.75|1662|1646|1662|1646|1661.5|1645.5|3
1641476900000|2022-01-06 13:48:20|1662.5|1646.5|1662.5|1646.5|1662.5|1646.5|1662.5|1646.5|1
1641476910000|2022-01-06 13:48:30|1662.65|1646.65|1661.96|1645.96|1662.65|1646.65|1661.96|1645.96|4
1641476920000|2022-01-06 13:48:40|1661.55|1645.55|1662|1646|1662|1646|1661.51|1645.51|4
1641476930000|2022-01-06 13:48:50|1662.5|1646.5|1662.69|1646.69|1662.69|1646.69|1662.5|1646.5|2
1641476940000|2022-01-06 13:49:00|1663.5|1647.5|1665.1|1649.1|1665.1|1649.1|1663.5|1647.5|6
1641476950000|2022-01-06 13:49:10|1664.7|1648.7|1665.6|1649.6|1665.6|1649.6|1664.7|1648.7|4
1641476960000|2022-01-06 13:49:20|1666.1|1650.1|1667.5|1651.5|1667.5|1651.5|1666.1|1650.1|11
1641476970000|2022-01-06 13:49:30|1667.22|1651.22|1666|1650|1667.7|1651.7|1665.8|1649.8|13
1641476980000|2022-01-06 13:49:40|1665.92|1649.92|1665|1649|1665.92|1649.92|1665|1649|6
1641476990000|2022-01-06 13:49:50|1664.8|1648.8|1665.5|1649.5|1665.5|1649.5|1664.8|1648.8|5
1641477000000|2022-01-06 13:50:00|1665.55|1649.55|1665.17|1649.17|1665.55|1649.55|1665.17|1649.17|9
1641477010000|2022-01-06 13:50:10|1665|1649|1662.8|1646.8|1665|1649|1662.8|1646.8|8
1641477020000|2022-01-06 13:50:20|1662.61|1646.61|1663.89|1647.89|1663.96|1647.96|1662.5|1646.5|13
1641477030000|2022-01-06 13:50:30|1664|1648|1666|1650|1666|1650|1664|1648|8
1641477040000|2022-01-06 13:50:40|1666.5|1650.5|1666.4|1650.4|1666.5|1650.5|1666|1650|5
1641477050000|2022-01-06 13:50:50|1666.5|1650.5|1666.2|1650.2|1666.5|1650.5|1666|1650|5
1641477060000|2022-01-06 13:51:00|1666|1650|1665|1649|1666|1650|1664.74|1648.74|8
1641477070000|2022-01-06 13:51:10|1664.84|1648.84|1664.1|1648.1|1665.07|1649.07|1664.1|1648.1|7
1641477080000|2022-01-06 13:51:20|1664.39|1648.39|1664.75|1648.75|1664.75|1648.75|1664.1|1648.1|4
1641477090000|2022-01-06 13:51:30|1664.7|1648.7|1664.7|1648.7|1664.7|1648.7|1664.7|1648.7|1
1641477100000|2022-01-06 13:51:40|1664.42|1648.42|1663.71|1647.71|1664.7|1648.7|1663.71|1647.71|11
1641477110000|2022-01-06 13:51:50|1663.5|1647.5|1662.5|1646.5|1663.5|1647.5|1662.5|1646.5|3
1641477120000|2022-01-06 13:52:00|1662.63|1646.63|1662.5|1646.5|1662.63|1646.63|1662.4|1646.4|3
1641477130000|2022-01-06 13:52:10|1662.65|1646.65|1663|1647|1663|1647|1662.65|1646.65|4
1641477140000|2022-01-06 13:52:20|1663.08|1647.08|1664.21|1648.21|1664.32|1648.32|1663.08|1647.08|8
1641477150000|2022-01-06 13:52:30|1664.8|1648.8|1664.8|1648.8|1664.9|1648.9|1664.8|1648.8|3
1641477160000|2022-01-06 13:52:40|1665.09|1649.09|1664.8|1648.8|1665.09|1649.09|1664.8|1648.8|5
1641477170000|2022-01-06 13:52:50|1665.3|1649.3|1665.01|1649.01|1665.51|1649.51|1665.01|1649.01|4
1641477190000|2022-01-06 13:53:10|1665.51|1649.51|1668|1652|1668|1652|1665.51|1649.51|13
1641477210000|2022-01-06 13:53:30|1668.29|1652.29|1668.5|1652.5|1668.5|1652.5|1668.22|1652.22|3
1641477220000|2022-01-06 13:53:40|1668.67|1652.67|1668.9|1652.9|1668.9|1652.9|1668.67|1652.67|3
1641477230000|2022-01-06 13:53:50|1668.95|1652.95|1669.25|1653.25|1669.25|1653.25|1668.67|1652.67|6
1641477240000|2022-01-06 13:54:00|1669.5|1653.5|1669.8|1653.8|1669.8|1653.8|1669.5|1653.5|2
1641477250000|2022-01-06 13:54:10|1670.3|1654.3|1671.06|1655.06|1671.56|1655.56|1670.3|1654.3|10
1641477260000|2022-01-06 13:54:20|1671|1655|1672.5|1656.5|1672.5|1656.5|1671|1655|9
1641477270000|2022-01-06 13:54:30|1672.72|1656.72|1671.57|1655.57|1672.72|1656.72|1671.38|1655.38|9
1641477280000|2022-01-06 13:54:40|1671|1655|1671.5|1655.5|1671.5|1655.5|1670.5|1654.5|9
1641477290000|2022-01-06 13:54:50|1671.57|1655.57|1672.5|1656.5|1672.5|1656.5|1671.57|1655.57|5
1641477300000|2022-01-06 13:55:00|1672.29|1656.29|1671.57|1655.57|1672.29|1656.29|1671.57|1655.57|6
1641477310000|2022-01-06 13:55:10|1671.07|1655.07|1671.57|1655.57|1671.57|1655.57|1670.96|1654.96|10
1641477320000|2022-01-06 13:55:20|1671.2|1655.2|1671.57|1655.57|1671.57|1655.57|1671|1655|18
1641477330000|2022-01-06 13:55:30|1671.56|1655.56|1672|1656|1672.5|1656.5|1671.56|1655.56|9
1641477340000|2022-01-06 13:55:40|1671.93|1655.93|1671.57|1655.57|1671.93|1655.93|1671.53|1655.53|10
1641477350000|2022-01-06 13:55:50|1671.68|1655.68|1671.66|1655.66|1671.79|1655.79|1671.57|1655.57|5
1641477360000|2022-01-06 13:56:00|1671.57|1655.57|1670.51|1654.51|1672.07|1656.07|1670.51|1654.51|10
1641477370000|2022-01-06 13:56:10|1670.41|1654.41|1670.46|1654.46|1670.51|1654.51|1670.41|1654.41|3
1641477380000|2022-01-06 13:56:20|1670.31|1654.31|1669.5|1653.5|1670.31|1654.31|1669.14|1653.14|8
1641477390000|2022-01-06 13:56:30|1669.47|1653.47|1669.44|1653.44|1669.55|1653.55|1669.44|1653.44|5
1641477400000|2022-01-06 13:56:40|1668.99|1652.99|1668.63|1652.63|1668.99|1652.99|1668.63|1652.63|6
1641477410000|2022-01-06 13:56:50|1668.99|1652.99|1669.44|1653.44|1669.44|1653.44|1668.99|1652.99|5
1641477420000|2022-01-06 13:57:00|1669.5|1653.5|1669.47|1653.47|1669.5|1653.5|1669.47|1653.47|2
1641477430000|2022-01-06 13:57:10|1669.4|1653.4|1667.09|1651.09|1669.45|1653.45|1666.55|1650.55|13
1641477440000|2022-01-06 13:57:20|1667|1651|1667|1651|1668|1652|1667|1651|16
1641477450000|2022-01-06 13:57:30|1666.95|1650.95|1666.94|1650.94|1666.95|1650.95|1666.94|1650.94|2
1641477460000|2022-01-06 13:57:40|1667|1651|1667|1651|1667|1651|1667|1651|1
1641477470000|2022-01-06 13:57:50|1667.5|1651.5|1667.5|1651.5|1667.5|1651.5|1667|1651|4
1641477480000|2022-01-06 13:58:00|1667.59|1651.59|1670|1654|1670|1654|1667.59|1651.59|13
1641477490000|2022-01-06 13:58:10|1670.5|1654.5|1670.72|1654.72|1670.9|1654.9|1670.3|1654.3|8
1641477500000|2022-01-06 13:58:20|1670.54|1654.54|1670|1654|1670.54|1654.54|1669.3|1653.3|6
1641477510000|2022-01-06 13:58:30|1669.79|1653.79|1668|1652|1669.79|1653.79|1667.89|1651.89|13
1641477520000|2022-01-06 13:58:40|1668.06|1652.06|1668|1652|1668.5|1652.5|1667.2|1651.2|18
1641477530000|2022-01-06 13:58:50|1668.03|1652.03|1672.73|1656.73|1673.4|1657.4|1668.03|1652.03|12
1641477540000|2022-01-06 13:59:00|1672.59|1656.59|1671.56|1655.56|1672.59|1656.59|1671.5|1655.5|8
1641477550000|2022-01-06 13:59:10|1671.39|1655.39|1672|1656|1672.1|1656.1|1671.39|1655.39|7
1641477560000|2022-01-06 13:59:20|1672.5|1656.5|1672.73|1656.73|1672.73|1656.73|1672|1656|4
1641477570000|2022-01-06 13:59:30|1672.79|1656.79|1672.73|1656.73|1672.85|1656.85|1672.73|1656.73|4
1641477580000|2022-01-06 13:59:40|1672.63|1656.63|1672.05|1656.05|1672.73|1656.73|1672.05|1656.05|7
1641477590000|2022-01-06 13:59:50|1672.12|1656.12|1671.92|1655.92|1672.12|1656.12|1671.31|1655.31|12
1641477600000|2022-01-06 14:00:00|1672|1656|1672|1656|1672.13|1656.13|1671.83|1655.83|11
1641477610000|2022-01-06 14:00:10|1672.05|1656.05|1670.85|1654.85|1672.55|1656.55|1670.85|1654.85|9
1641477620000|2022-01-06 14:00:20|1670.84|1654.84|1670|1654|1670.84|1654.84|1669.8|1653.8|8
1641477630000|2022-01-06 14:00:30|1670.09|1654.09|1671|1655|1671|1655|1670|1654|8
1641477640000|2022-01-06 14:00:40|1671.29|1655.29|1672.69|1656.69|1672.69|1656.69|1671.29|1655.29|8
1641477650000|2022-01-06 14:00:50|1672.73|1656.73|1673.5|1657.5|1673.65|1657.65|1672.73|1656.73|4
1641477660000|2022-01-06 14:01:00|1673.75|1657.75|1673.22|1657.22|1673.75|1657.75|1673.22|1657.22|8
1641477670000|2022-01-06 14:01:10|1673|1657|1672.09|1656.09|1673.25|1657.25|1672.09|1656.09|8
1641477680000|2022-01-06 14:01:20|1672.19|1656.19|1671|1655|1672.19|1656.19|1671|1655|17
1641477690000|2022-01-06 14:01:30|1670.8|1654.8|1669.79|1653.79|1671|1655|1669.7|1653.7|10
1641477700000|2022-01-06 14:01:40|1669.85|1653.85|1689.45|1673.45|1689.45|1673.45|1669.85|1653.85|25
1641477710000|2022-01-06 14:01:50|1690.03|1674.03|1689.5|1673.5|1693.32|1677.32|1689.3|1673.3|24
1641477720000|2022-01-06 14:02:00|1689.4|1673.4|1685|1669|1689.4|1673.4|1685|1669|15
1641477730000|2022-01-06 14:02:10|1685.5|1669.5|1683.45|1667.45|1688.5|1672.5|1683.45|1667.45|24
1641477740000|2022-01-06 14:02:20|1683.38|1667.38|1680.9|1664.9|1683.38|1667.38|1680.9|1664.9|10
1641477750000|2022-01-06 14:02:30|1680.7|1664.7|1678|1662|1681.2|1665.2|1677.7|1661.7|16
1641477760000|2022-01-06 14:02:40|1678.5|1662.5|1679.47|1663.47|1679.49|1663.49|1678.2|1662.2|13
1641477770000|2022-01-06 14:02:50|1679.4|1663.4|1680|1664|1680|1664|1679.05|1663.05|10
1641477780000|2022-01-06 14:03:00|1679.47|1663.47|1680.5|1664.5|1681|1665|1679.15|1663.15|10
1641477790000|2022-01-06 14:03:10|1680.35|1664.35|1680.2|1664.2|1680.35|1664.35|1680.2|1664.2|2
1641477800000|2022-01-06 14:03:20|1679.99|1663.99|1679|1663|1679.99|1663.99|1678.5|1662.5|9
1641477810000|2022-01-06 14:03:30|1678.55|1662.55|1678.5|1662.5|1678.55|1662.55|1678.5|1662.5|4
1641477820000|2022-01-06 14:03:40|1678.3|1662.3|1677.73|1661.73|1678.3|1662.3|1677.65|1661.65|5
1641477830000|2022-01-06 14:03:50|1677.6|1661.6|1679.15|1663.15|1679.15|1663.15|1677.6|1661.6|9
1641477840000|2022-01-06 14:04:00|1679.53|1663.53|1678.5|1662.5|1679.53|1663.53|1678.5|1662.5|8
1641477850000|2022-01-06 14:04:10|1678.1|1662.1|1678.5|1662.5|1678.5|1662.5|1678.1|1662.1|7
1641477860000|2022-01-06 14:04:20|1678.42|1662.42|1679.5|1663.5|1679.5|1663.5|1678.42|1662.42|11
1641477870000|2022-01-06 14:04:30|1679.49|1663.49|1679.13|1663.13|1679.5|1663.5|1679.04|1663.04|9
1641477880000|2022-01-06 14:04:40|1679.08|1663.08|1678.85|1662.85|1679.22|1663.22|1678.85|1662.85|6
1641477890000|2022-01-06 14:04:50|1678.6|1662.6|1678.33|1662.33|1678.8|1662.8|1678.33|1662.33|6
1641477900000|2022-01-06 14:05:00|1677.9|1661.9|1683.25|1667.25|1683.25|1667.25|1677.9|1661.9|12
1641477910000|2022-01-06 14:05:10|1682.84|1666.84|1682.94|1666.94|1683.25|1667.25|1682.84|1666.84|10
1641477920000|2022-01-06 14:05:20|1683|1667|1682.5|1666.5|1683|1667|1681.93|1665.93|9
1641477930000|2022-01-06 14:05:30|1682.6|1666.6|1683.7|1667.7|1684.3|1668.3|1682.6|1666.6|8
1641477940000|2022-01-06 14:05:40|1683.55|1667.55|1683.28|1667.28|1684.4|1668.4|1683.28|1667.28|11
1641477950000|2022-01-06 14:05:50|1683.46|1667.46|1681.08|1665.08|1683.46|1667.46|1681|1665|17
1641477960000|2022-01-06 14:06:00|1680.98|1664.98|1680|1664|1681.08|1665.08|1679.85|1663.85|12
1641477970000|2022-01-06 14:06:10|1679.97|1663.97|1680|1664|1680.12|1664.12|1679.97|1663.97|6
1641477980000|2022-01-06 14:06:20|1680.02|1664.02|1679.5|1663.5|1680.02|1664.02|1679.13|1663.13|13
1641477990000|2022-01-06 14:06:30|1679.65|1663.65|1679.6|1663.6|1679.65|1663.65|1679.6|1663.6|2
1641478000000|2022-01-06 14:06:40|1679.5|1663.5|1680|1664|1680|1664|1679.5|1663.5|3
1641478010000|2022-01-06 14:06:50|1680.5|1664.5|1679.7|1663.7|1680.5|1664.5|1679.54|1663.54|5
1641478020000|2022-01-06 14:07:00|1679.75|1663.75|1680|1664|1680.12|1664.12|1679.65|1663.65|7
1641478030000|2022-01-06 14:07:10|1680.5|1664.5|1680.77|1664.77|1680.97|1664.97|1680.5|1664.5|4
1641478040000|2022-01-06 14:07:20|1681.45|1665.45|1680.6|1664.6|1681.5|1665.5|1680.6|1664.6|8
1641478050000|2022-01-06 14:07:30|1680.49|1664.49|1678.35|1662.35|1680.49|1664.49|1677.54|1661.54|17
1641478060000|2022-01-06 14:07:40|1678.15|1662.15|1677.05|1661.05|1678.15|1662.15|1676.7|1660.7|9
1641478070000|2022-01-06 14:07:50|1677.2|1661.2|1677.5|1661.5|1677.5|1661.5|1677.2|1661.2|8
1641478080000|2022-01-06 14:08:00|1677.52|1661.52|1676.37|1660.37|1677.53|1661.53|1676|1660|10
1641478090000|2022-01-06 14:08:10|1676.29|1660.29|1674.71|1658.71|1676.29|1660.29|1674.37|1658.37|12
1641478100000|2022-01-06 14:08:20|1674.75|1658.75|1675.02|1659.02|1675.37|1659.37|1673.62|1657.62|13
1641478110000|2022-01-06 14:08:30|1675.04|1659.04|1676.58|1660.58|1676.58|1660.58|1675.04|1659.04|8
1641478120000|2022-01-06 14:08:40|1676.65|1660.65|1676.5|1660.5|1676.71|1660.71|1676.21|1660.21|5
1641478130000|2022-01-06 14:08:50|1676.39|1660.39|1675.63|1659.63|1676.39|1660.39|1675.5|1659.5|8
1641478140000|2022-01-06 14:09:00|1676.5|1660.5|1675.5|1659.5|1676.65|1660.65|1675.5|1659.5|9
1641478150000|2022-01-06 14:09:10|1675.8|1659.8|1674.85|1658.85|1675.8|1659.8|1674.5|1658.5|13
1641478160000|2022-01-06 14:09:20|1674.84|1658.84|1674.23|1658.23|1674.85|1658.85|1674.23|1658.23|13
1641478170000|2022-01-06 14:09:30|1673.95|1657.95|1674.07|1658.07|1674.5|1658.5|1673.82|1657.82|12
1641478180000|2022-01-06 14:09:40|1674.22|1658.22|1674.65|1658.65|1674.67|1658.67|1673.93|1657.93|8
1641478190000|2022-01-06 14:09:50|1675.05|1659.05|1674.98|1658.98|1675.11|1659.11|1674.98|1658.98|7
1641478200000|2022-01-06 14:10:00|1675.34|1659.34|1675.44|1659.44|1675.47|1659.47|1674.98|1658.98|7
1641478210000|2022-01-06 14:10:10|1675.5|1659.5|1676.14|1660.14|1676.35|1660.35|1675.5|1659.5|14
1641478220000|2022-01-06 14:10:20|1676.35|1660.35|1677.34|1661.34|1677.59|1661.59|1676.35|1660.35|8
1641478230000|2022-01-06 14:10:30|1676.71|1660.71|1675.94|1659.94|1676.71|1660.71|1675.94|1659.94|10
1641478240000|2022-01-06 14:10:40|1676.14|1660.14|1675.9|1659.9|1676.14|1660.14|1675.6|1659.6|6
1641478250000|2022-01-06 14:10:50|1676.4|1660.4|1675.8|1659.8|1676.4|1660.4|1675.63|1659.63|12
1641478260000|2022-01-06 14:11:00|1675.9|1659.9|1675.8|1659.8|1675.9|1659.9|1675.63|1659.63|7
1641478270000|2022-01-06 14:11:10|1675.63|1659.63|1674.41|1658.41|1675.9|1659.9|1674.41|1658.41|16
1641478280000|2022-01-06 14:11:20|1674.32|1658.32|1673.62|1657.62|1674.32|1658.32|1673.42|1657.42|8
1641478290000|2022-01-06 14:11:30|1673.73|1657.73|1673.55|1657.55|1673.73|1657.73|1673.41|1657.41|8
1641478300000|2022-01-06 14:11:40|1673.41|1657.41|1672.9|1656.9|1673.41|1657.41|1672.77|1656.77|9
1641478310000|2022-01-06 14:11:50|1673.4|1657.4|1672.36|1656.36|1673.4|1657.4|1672.21|1656.21|14
1641478320000|2022-01-06 14:12:00|1672.5|1656.5|1672.03|1656.03|1672.5|1656.5|1671.97|1655.97|8
1641478330000|2022-01-06 14:12:10|1671.97|1655.97|1672.76|1656.76|1672.76|1656.76|1671.97|1655.97|8
1641478340000|2022-01-06 14:12:20|1672.72|1656.72|1671.74|1655.74|1672.72|1656.72|1671.74|1655.74|12
1641478350000|2022-01-06 14:12:30|1671.52|1655.52|1672.1|1656.1|1672.1|1656.1|1671.5|1655.5|7
1641478360000|2022-01-06 14:12:40|1672.5|1656.5|1672.76|1656.76|1672.76|1656.76|1672.5|1656.5|4
1641478370000|2022-01-06 14:12:50|1672.9|1656.9|1675.6|1659.6|1676|1660|1672.9|1656.9|15
1641478380000|2022-01-06 14:13:00|1675.9|1659.9|1675.16|1659.16|1676.1|1660.1|1675.05|1659.05|16
1641478390000|2022-01-06 14:13:10|1675.44|1659.44|1673.05|1657.05|1675.45|1659.45|1673|1657|14
1641478400000|2022-01-06 14:13:20|1673.1|1657.1|1671.52|1655.52|1673.1|1657.1|1671.52|1655.52|14
1641478410000|2022-01-06 14:13:30|1671.5|1655.5|1671.5|1655.5|1671.6|1655.6|1671.5|1655.5|4
1641478420000|2022-01-06 14:13:40|1671.35|1655.35|1671.71|1655.71|1671.71|1655.71|1671.35|1655.35|5
1641478430000|2022-01-06 14:13:50|1672|1656|1671.77|1655.77|1672|1656|1671.71|1655.71|3
1641478440000|2022-01-06 14:14:00|1671.71|1655.71|1674|1658|1674|1658|1671.71|1655.71|11
1641478450000|2022-01-06 14:14:10|1674.08|1658.08|1672.96|1656.96|1674.2|1658.2|1672.96|1656.96|9
1641478460000|2022-01-06 14:14:20|1672.52|1656.52|1672.65|1656.65|1672.85|1656.85|1672.52|1656.52|8
1641478470000|2022-01-06 14:14:30|1673|1657|1673.5|1657.5|1673.5|1657.5|1673|1657|2
1641478480000|2022-01-06 14:14:40|1673.38|1657.38|1673.5|1657.5|1673.5|1657.5|1673.38|1657.38|2
1641478490000|2022-01-06 14:14:50|1673.79|1657.79|1673.6|1657.6|1673.79|1657.79|1673.5|1657.5|4
1641478500000|2022-01-06 14:15:00|1674|1658|1674.89|1658.89|1675.1|1659.1|1674|1658|9
1641478510000|2022-01-06 14:15:10|1674.79|1658.79|1674.84|1658.84|1675|1659|1674.5|1658.5|8
1641478520000|2022-01-06 14:15:20|1674.5|1658.5|1673.85|1657.85|1674.65|1658.65|1673.85|1657.85|10
1641478530000|2022-01-06 14:15:30|1673.67|1657.67|1673.5|1657.5|1673.67|1657.67|1673.45|1657.45|4
1641478540000|2022-01-06 14:15:40|1673.38|1657.38|1672.5|1656.5|1673.38|1657.38|1672.39|1656.39|9
1641478550000|2022-01-06 14:15:50|1673.03|1657.03|1673.25|1657.25|1673.25|1657.25|1673.03|1657.03|3
1641478560000|2022-01-06 14:16:00|1673.14|1657.14|1672.75|1656.75|1673.14|1657.14|1672.75|1656.75|3
1641478570000|2022-01-06 14:16:10|1672.55|1656.55|1673.39|1657.39|1673.48|1657.48|1672.55|1656.55|10
1641478580000|2022-01-06 14:16:20|1673.48|1657.48|1672.38|1656.38|1673.5|1657.5|1672.22|1656.22|13
1641478590000|2022-01-06 14:16:30|1672.22|1656.22|1671.6|1655.6|1672.5|1656.5|1671.5|1655.5|10
1641478600000|2022-01-06 14:16:40|1671.71|1655.71|1671|1655|1671.71|1655.71|1671|1655|8
1641478610000|2022-01-06 14:16:50|1671.04|1655.04|1670.77|1654.77|1671.04|1655.04|1670.55|1654.55|7
1641478620000|2022-01-06 14:17:00|1670.72|1654.72|1671.5|1655.5|1671.5|1655.5|1670.72|1654.72|7
1641478630000|2022-01-06 14:17:10|1671.62|1655.62|1671.66|1655.66|1672.89|1656.89|1671.5|1655.5|17
1641478640000|2022-01-06 14:17:20|1671.75|1655.75|1671.5|1655.5|1671.75|1655.75|1671.28|1655.28|9
1641478650000|2022-01-06 14:17:30|1671.4|1655.4|1671.5|1655.5|1671.5|1655.5|1671.11|1655.11|4
1641478660000|2022-01-06 14:17:40|1671.04|1655.04|1670.6|1654.6|1671.04|1655.04|1670.52|1654.52|12
1641478670000|2022-01-06 14:17:50|1670.62|1654.62|1670.52|1654.52|1670.62|1654.62|1670.52|1654.52|4
1641478680000|2022-01-06 14:18:00|1670.74|1654.74|1670.92|1654.92|1671.4|1655.4|1670.74|1654.74|6
1641478690000|2022-01-06 14:18:10|1670.52|1654.52|1670.58|1654.58|1670.6|1654.6|1670.52|1654.52|5
1641478700000|2022-01-06 14:18:20|1670.34|1654.34|1669.5|1653.5|1670.57|1654.57|1669.5|1653.5|11
1641478710000|2022-01-06 14:18:30|1670.1|1654.1|1670.34|1654.34|1670.34|1654.34|1669.6|1653.6|6
1641478720000|2022-01-06 14:18:40|1670.32|1654.32|1670.54|1654.54|1670.54|1654.54|1669.89|1653.89|8
1641478730000|2022-01-06 14:18:50|1670.52|1654.52|1670.5|1654.5|1670.54|1654.54|1670.48|1654.48|6
1641478750000|2022-01-06 14:19:10|1670.49|1654.49|1669.67|1653.67|1670.49|1654.49|1669.66|1653.66|7
1641478760000|2022-01-06 14:19:20|1669.66|1653.66|1668.74|1652.74|1669.69|1653.69|1668.74|1652.74|13
1641478770000|2022-01-06 14:19:30|1668.82|1652.82|1668.6|1652.6|1669.04|1653.04|1668.6|1652.6|5
1641478780000|2022-01-06 14:19:40|1669.27|1653.27|1669.5|1653.5|1669.5|1653.5|1669.27|1653.27|5
1641478790000|2022-01-06 14:19:50|1669.46|1653.46|1669.47|1653.47|1669.55|1653.55|1669.46|1653.46|8
1641478800000|2022-01-06 14:20:00|1669.51|1653.51|1669.5|1653.5|1669.51|1653.51|1669.5|1653.5|2
1641478810000|2022-01-06 14:20:10|1669.74|1653.74|1670.45|1654.45|1670.45|1654.45|1669.74|1653.74|2
1641478820000|2022-01-06 14:20:20|1670.07|1654.07|1670.5|1654.5|1670.5|1654.5|1670|1654|4
1641478830000|2022-01-06 14:20:30|1670.38|1654.38|1669.47|1653.47|1670.5|1654.5|1669.47|1653.47|4
1641478840000|2022-01-06 14:20:40|1669.42|1653.42|1670.5|1654.5|1670.5|1654.5|1669.42|1653.42|4
1641478850000|2022-01-06 14:20:50|1670.7|1654.7|1672|1656|1672|1656|1670.7|1654.7|4
1641478860000|2022-01-06 14:21:00|1672.5|1656.5|1674.45|1658.45|1674.45|1658.45|1672.5|1656.5|5
1641478870000|2022-01-06 14:21:10|1674|1658|1674.9|1658.9|1674.9|1658.9|1674|1658|6
1641478890000|2022-01-06 14:21:30|1675.03|1659.03|1675.5|1659.5|1675.5|1659.5|1675.03|1659.03|3
1641478900000|2022-01-06 14:21:40|1676.2|1660.2|1676.85|1660.85|1676.85|1660.85|1676.2|1660.2|5
1641478910000|2022-01-06 14:21:50|1676.63|1660.63|1675.73|1659.73|1676.63|1660.63|1675.73|1659.73|5
1641478920000|2022-01-06 14:22:00|1675.61|1659.61|1675.46|1659.46|1675.61|1659.61|1674.95|1658.95|4
1641478930000|2022-01-06 14:22:10|1675.54|1659.54|1675.2|1659.2|1675.54|1659.54|1675.2|1659.2|4
1641478940000|2022-01-06 14:22:20|1675.48|1659.48|1675.61|1659.61|1675.61|1659.61|1675.43|1659.43|12
1641478950000|2022-01-06 14:22:30|1675.35|1659.35|1674.6|1658.6|1675.55|1659.55|1674.6|1658.6|6
1641478960000|2022-01-06 14:22:40|1674.7|1658.7|1674.5|1658.5|1674.7|1658.7|1674.5|1658.5|3
1641478970000|2022-01-06 14:22:50|1674.05|1658.05|1674.5|1658.5|1674.5|1658.5|1674.05|1658.05|2
1641478980000|2022-01-06 14:23:00|1674.75|1658.75|1674.6|1658.6|1674.75|1658.75|1674.5|1658.5|5
1641478990000|2022-01-06 14:23:10|1674.85|1658.85|1674.8|1658.8|1674.85|1658.85|1674.7|1658.7|5
1641479000000|2022-01-06 14:23:20|1674.6|1658.6|1673.85|1657.85|1674.6|1658.6|1673.75|1657.75|6
1641479010000|2022-01-06 14:23:30|1673.6|1657.6|1672.6|1656.6|1673.6|1657.6|1672.41|1656.41|8
1641479020000|2022-01-06 14:23:40|1672.47|1656.47|1672.7|1656.7|1672.9|1656.9|1672.39|1656.39|10
1641479030000|2022-01-06 14:23:50|1672.59|1656.59|1670.5|1654.5|1672.59|1656.59|1670.4|1654.4|17
1641479040000|2022-01-06 14:24:00|1670.4|1654.4|1669.6|1653.6|1670.5|1654.5|1669.6|1653.6|4
1641479050000|2022-01-06 14:24:10|1669.52|1653.52|1671.15|1655.15|1671.15|1655.15|1669.52|1653.52|8
1641479060000|2022-01-06 14:24:20|1671.05|1655.05|1670.87|1654.87|1671.05|1655.05|1670.87|1654.87|5
1641479070000|2022-01-06 14:24:30|1670.7|1654.7|1670.7|1654.7|1670.7|1654.7|1670.7|1654.7|1
1641479080000|2022-01-06 14:24:40|1670.75|1654.75|1670.75|1654.75|1670.75|1654.75|1670.75|1654.75|1
1641479090000|2022-01-06 14:24:50|1670.67|1654.67|1670.91|1654.91|1670.91|1654.91|1670.67|1654.67|2
1641479100000|2022-01-06 14:25:00|1670.96|1654.96|1671.5|1655.5|1671.5|1655.5|1670.96|1654.96|2
1641479110000|2022-01-06 14:25:10|1672|1656|1673|1657|1673.5|1657.5|1671.69|1655.69|9
1641479120000|2022-01-06 14:25:20|1672.94|1656.94|1671.5|1655.5|1672.94|1656.94|1671.23|1655.23|13
1641479130000|2022-01-06 14:25:30|1671.71|1655.71|1670.5|1654.5|1671.71|1655.71|1670.5|1654.5|9
1641479140000|2022-01-06 14:25:40|1670.26|1654.26|1669.61|1653.61|1670.26|1654.26|1669.51|1653.51|11
1641479150000|2022-01-06 14:25:50|1670.15|1654.15|1669.46|1653.46|1670.15|1654.15|1669.46|1653.46|7
1641479160000|2022-01-06 14:26:00|1669.42|1653.42|1668.97|1652.97|1669.42|1653.42|1668.97|1652.97|2
1641479170000|2022-01-06 14:26:10|1668.62|1652.62|1666.66|1650.66|1668.62|1652.62|1666.66|1650.66|12
1641479180000|2022-01-06 14:26:20|1666.65|1650.65|1665.5|1649.5|1666.65|1650.65|1664.6|1648.6|16
1641479190000|2022-01-06 14:26:30|1665.22|1649.22|1665.5|1649.5|1665.75|1649.75|1665.22|1649.22|8
1641479200000|2022-01-06 14:26:40|1665.02|1649.02|1664.55|1648.55|1665.02|1649.02|1664.55|1648.55|4
1641479210000|2022-01-06 14:26:50|1664.85|1648.85|1664.5|1648.5|1664.87|1648.87|1664.5|1648.5|6
1641479220000|2022-01-06 14:27:00|1665|1649|1666.22|1650.22|1666.22|1650.22|1665|1649|4
1641479230000|2022-01-06 14:27:10|1666.62|1650.62|1665.55|1649.55|1666.78|1650.78|1665.55|1649.55|10
1641479250000|2022-01-06 14:27:30|1665.7|1649.7|1665.5|1649.5|1665.7|1649.7|1665.5|1649.5|2
1641479260000|2022-01-06 14:27:40|1665.25|1649.25|1665.1|1649.1|1665.5|1649.5|1665|1649|5
1641479270000|2022-01-06 14:27:50|1665.22|1649.22|1664.55|1648.55|1665.22|1649.22|1664.55|1648.55|6
1641479280000|2022-01-06 14:28:00|1663.9|1647.9|1664.25|1648.25|1664.25|1648.25|1663.5|1647.5|6
1641479290000|2022-01-06 14:28:10|1664.5|1648.5|1664.5|1648.5|1664.55|1648.55|1663.88|1647.88|11
1641479300000|2022-01-06 14:28:20|1664|1648|1663.55|1647.55|1664|1648|1663.55|1647.55|3
1641479310000|2022-01-06 14:28:30|1663.78|1647.78|1662.7|1646.7|1664|1648|1662.7|1646.7|8
1641479320000|2022-01-06 14:28:40|1663|1647|1663.5|1647.5|1663.5|1647.5|1663|1647|2
1641479330000|2022-01-06 14:28:50|1663.87|1647.87|1663.5|1647.5|1663.87|1647.87|1663.5|1647.5|3
1641479340000|2022-01-06 14:29:00|1663.52|1647.52|1662.5|1646.5|1663.54|1647.54|1662.44|1646.44|13
1641479350000|2022-01-06 14:29:10|1662.58|1646.58|1663.5|1647.5|1663.5|1647.5|1662.58|1646.58|5
1641479360000|2022-01-06 14:29:20|1664.25|1648.25|1662.55|1646.55|1664.25|1648.25|1662.54|1646.54|8
1641479370000|2022-01-06 14:29:30|1662.56|1646.56|1662.5|1646.5|1662.56|1646.56|1662.24|1646.24|10
1641479380000|2022-01-06 14:29:40|1662.47|1646.47|1662.53|1646.53|1662.6|1646.6|1662.47|1646.47|7
1641479390000|2022-01-06 14:29:50|1662.51|1646.51|1662.6|1646.6|1662.6|1646.6|1662.51|1646.51|6
1641479400000|2022-01-06 14:30:00|1662.63|1646.63|1664|1648|1664|1648|1662.63|1646.63|6
1641479410000|2022-01-06 14:30:10|1664.5|1648.5|1666.77|1650.77|1666.77|1650.77|1664.5|1648.5|7
1641479420000|2022-01-06 14:30:20|1667.27|1651.27|1668.32|1652.32|1668.62|1652.62|1667.27|1651.27|12
1641479430000|2022-01-06 14:30:30|1668.25|1652.25|1667.9|1651.9|1668.25|1652.25|1667.9|1651.9|3
1641479440000|2022-01-06 14:30:40|1667.5|1651.5|1666.5|1650.5|1667.5|1651.5|1666.5|1650.5|6
1641479450000|2022-01-06 14:30:50|1666|1650|1666.13|1650.13|1666.13|1650.13|1666|1650|2
1641479460000|2022-01-06 14:31:00|1666.5|1650.5|1668.25|1652.25|1668.5|1652.5|1666.5|1650.5|14
1641479470000|2022-01-06 14:31:10|1668|1652|1671.5|1655.5|1671.5|1655.5|1668|1652|11
1641479480000|2022-01-06 14:31:20|1671.79|1655.79|1671.4|1655.4|1671.9|1655.9|1671|1655|13
1641479490000|2022-01-06 14:31:30|1671|1655|1671|1655|1671|1655|1670.65|1654.65|3
1641479500000|2022-01-06 14:31:40|1671.5|1655.5|1669.65|1653.65|1671.5|1655.5|1669.65|1653.65|10
1641479510000|2022-01-06 14:31:50|1669.5|1653.5|1669.5|1653.5|1669.5|1653.5|1668.95|1652.95|5
1641479530000|2022-01-06 14:32:10|1669|1653|1668|1652|1669|1653|1668|1652|13
1641479540000|2022-01-06 14:32:20|1668.9|1652.9|1669|1653|1669|1653|1668.5|1652.5|3
1641479550000|2022-01-06 14:32:30|1668.68|1652.68|1669.65|1653.65|1669.65|1653.65|1668.68|1652.68|4
1641479560000|2022-01-06 14:32:40|1670|1654|1671.25|1655.25|1671.25|1655.25|1670|1654|8
1641479570000|2022-01-06 14:32:50|1670.83|1654.83|1670.29|1654.29|1671|1655|1669.88|1653.88|10
1641479580000|2022-01-06 14:33:00|1670.5|1654.5|1671.7|1655.7|1671.7|1655.7|1670.27|1654.27|7
1641479590000|2022-01-06 14:33:10|1671.61|1655.61|1673.5|1657.5|1673.5|1657.5|1671.61|1655.61|15
1641479600000|2022-01-06 14:33:20|1673.13|1657.13|1672.98|1656.98|1674.22|1658.22|1672.74|1656.74|16
1641479610000|2022-01-06 14:33:30|1672.99|1656.99|1674.19|1658.19|1674.19|1658.19|1672.99|1656.99|8
1641479620000|2022-01-06 14:33:40|1674|1658|1674|1658|1674.13|1658.13|1673.65|1657.65|10
1641479630000|2022-01-06 14:33:50|1674.25|1658.25|1675.91|1659.91|1675.91|1659.91|1674.25|1658.25|12
1641479640000|2022-01-06 14:34:00|1675.51|1659.51|1676.92|1660.92|1676.92|1660.92|1675.51|1659.51|15
1641479650000|2022-01-06 14:34:10|1676.96|1660.96|1679.1|1663.1|1679.23|1663.23|1676.92|1660.92|11
1641479660000|2022-01-06 14:34:20|1679.5|1663.5|1679.73|1663.73|1679.98|1663.98|1679.5|1663.5|11
1641479670000|2022-01-06 14:34:30|1679.98|1663.98|1680.5|1664.5|1680.5|1664.5|1679.73|1663.73|9
1641479680000|2022-01-06 14:34:40|1680.61|1664.61|1681.1|1665.1|1681.1|1665.1|1680.18|1664.18|7
1641479690000|2022-01-06 14:34:50|1680.85|1664.85|1679.41|1663.41|1680.87|1664.87|1679.23|1663.23|15
1641479700000|2022-01-06 14:35:00|1679.5|1663.5|1681.78|1665.78|1682.39|1666.39|1679.41|1663.41|13
1641479710000|2022-01-06 14:35:10|1682.93|1666.93|1683|1667|1683.13|1667.13|1682.62|1666.62|8
1641479720000|2022-01-06 14:35:20|1683.5|1667.5|1683.5|1667.5|1684.61|1668.61|1683.5|1667.5|8
1641479730000|2022-01-06 14:35:30|1683.26|1667.26|1683.54|1667.54|1683.54|1667.54|1682|1666|13
1641479740000|2022-01-06 14:35:40|1683.55|1667.55|1684|1668|1684|1668|1683.5|1667.5|5
1641479750000|2022-01-06 14:35:50|1683.74|1667.74|1683.58|1667.58|1683.94|1667.94|1683.53|1667.53|14
1641479760000|2022-01-06 14:36:00|1683.61|1667.61|1685.59|1669.59|1685.59|1669.59|1683.58|1667.58|11
1641479770000|2022-01-06 14:36:10|1685.57|1669.57|1686|1670|1686|1670|1685.57|1669.57|5
1641479780000|2022-01-06 14:36:20|1685.97|1669.97|1686.1|1670.1|1686.5|1670.5|1685.57|1669.57|16
1641479790000|2022-01-06 14:36:30|1685.99|1669.99|1687.91|1671.91|1687.91|1671.91|1685.9|1669.9|14
1641479800000|2022-01-06 14:36:40|1687.5|1671.5|1688.2|1672.2|1688.45|1672.45|1687.5|1671.5|10
1641479810000|2022-01-06 14:36:50|1688.41|1672.41|1688.75|1672.75|1688.75|1672.75|1686.83|1670.83|18
1641479820000|2022-01-06 14:37:00|1688.5|1672.5|1687.85|1671.85|1688.5|1672.5|1687.18|1671.18|18
1641479830000|2022-01-06 14:37:10|1687.76|1671.76|1687.72|1671.72|1688.03|1672.03|1687.58|1671.58|12
1641479840000|2022-01-06 14:37:20|1687.78|1671.78|1686.5|1670.5|1687.78|1671.78|1686.5|1670.5|11
1641479850000|2022-01-06 14:37:30|1685.75|1669.75|1684.5|1668.5|1685.75|1669.75|1684.5|1668.5|4
1641479860000|2022-01-06 14:37:40|1684.81|1668.81|1687.18|1671.18|1687.47|1671.47|1684.81|1668.81|16
1641479870000|2022-01-06 14:37:50|1686.91|1670.91|1686.65|1670.65|1687.15|1671.15|1686.65|1670.65|4
1641479880000|2022-01-06 14:38:00|1686.55|1670.55|1686|1670|1686.55|1670.55|1686|1670|4
1641479890000|2022-01-06 14:38:10|1685.53|1669.53|1686.34|1670.34|1686.34|1670.34|1685.5|1669.5|5
1641479900000|2022-01-06 14:38:20|1686.54|1670.54|1686.5|1670.5|1686.57|1670.57|1686|1670|6
1641479910000|2022-01-06 14:38:30|1686|1670|1686|1670|1686.45|1670.45|1686|1670|7
1641479920000|2022-01-06 14:38:40|1685.5|1669.5|1685.5|1669.5|1685.55|1669.55|1685.5|1669.5|3
1641479930000|2022-01-06 14:38:50|1685.53|1669.53|1685.5|1669.5|1685.53|1669.53|1685.41|1669.41|4
1641479940000|2022-01-06 14:39:00|1686.13|1670.13|1685.85|1669.85|1686.13|1670.13|1685.85|1669.85|3
1641479950000|2022-01-06 14:39:10|1685.64|1669.64|1689.5|1673.5|1689.5|1673.5|1685.64|1669.64|17
1641479960000|2022-01-06 14:39:20|1689.7|1673.7|1690.5|1674.5|1690.5|1674.5|1689.51|1673.51|6
1641479970000|2022-01-06 14:39:30|1690.6|1674.6|1691|1675|1691.63|1675.63|1690|1674|9
1641479980000|2022-01-06 14:39:40|1690.95|1674.95|1690.25|1674.25|1691.13|1675.13|1690.25|1674.25|9
1641479990000|2022-01-06 14:39:50|1689.51|1673.51|1689|1673|1689.51|1673.51|1689|1673|5
1641480000000|2022-01-06 14:40:00|1688.98|1672.98|1688.5|1672.5|1689.29|1673.29|1688.5|1672.5|8
1641480010000|2022-01-06 14:40:10|1688.4|1672.4|1686.67|1670.67|1688.87|1672.87|1686.67|1670.67|18
1641480020000|2022-01-06 14:40:20|1686.83|1670.83|1687.29|1671.29|1687.33|1671.33|1686.5|1670.5|8
1641480030000|2022-01-06 14:40:30|1687.33|1671.33|1688.5|1672.5|1688.5|1672.5|1687.33|1671.33|6
1641480040000|2022-01-06 14:40:40|1688.25|1672.25|1686.5|1670.5|1688.25|1672.25|1686.5|1670.5|10
1641480050000|2022-01-06 14:40:50|1686.25|1670.25|1685.35|1669.35|1686.25|1670.25|1685.35|1669.35|6
1641480060000|2022-01-06 14:41:00|1685.5|1669.5|1685.5|1669.5|1685.5|1669.5|1684.85|1668.85|9
1641480070000|2022-01-06 14:41:10|1685.42|1669.42|1685.5|1669.5|1686.28|1670.28|1685.42|1669.42|9
1641480080000|2022-01-06 14:41:20|1685.2|1669.2|1682.63|1666.63|1685.5|1669.5|1682.38|1666.38|14
1641480090000|2022-01-06 14:41:30|1682.38|1666.38|1681|1665|1682.63|1666.63|1681|1665|14
1641480100000|2022-01-06 14:41:40|1681.5|1665.5|1681.5|1665.5|1681.5|1665.5|1681|1665|11
1641480110000|2022-01-06 14:41:50|1681|1665|1681.6|1665.6|1681.6|1665.6|1680.9|1664.9|7
1641480120000|2022-01-06 14:42:00|1681.39|1665.39|1681.55|1665.55|1681.65|1665.65|1681.15|1665.15|15
1641480130000|2022-01-06 14:42:10|1681.96|1665.96|1682.66|1666.66|1682.66|1666.66|1681.96|1665.96|4
1641480140000|2022-01-06 14:42:20|1682.9|1666.9|1684.5|1668.5|1684.5|1668.5|1682.9|1666.9|7
1641480150000|2022-01-06 14:42:30|1685|1669|1685.5|1669.5|1685.75|1669.75|1685|1669|6
1641480160000|2022-01-06 14:42:40|1685.32|1669.32|1684.29|1668.29|1685.32|1669.32|1684.29|1668.29|14
1641480170000|2022-01-06 14:42:50|1684.5|1668.5|1686|1670|1686|1670|1684.5|1668.5|4
1641480180000|2022-01-06 14:43:00|1686.65|1670.65|1688.6|1672.6|1688.6|1672.6|1686.65|1670.65|5
1641480190000|2022-01-06 14:43:10|1688.44|1672.44|1689.02|1673.02|1689.02|1673.02|1688|1672|14
1641480200000|2022-01-06 14:43:20|1688.93|1672.93|1687.46|1671.46|1688.93|1672.93|1687.46|1671.46|6
1641480210000|2022-01-06 14:43:30|1687.32|1671.32|1686.6|1670.6|1687.49|1671.49|1686.6|1670.6|10
1641480220000|2022-01-06 14:43:40|1686.5|1670.5|1687.5|1671.5|1687.5|1671.5|1686.5|1670.5|9
1641480230000|2022-01-06 14:43:50|1687.1|1671.1|1687|1671|1687.13|1671.13|1687|1671|3
1641480240000|2022-01-06 14:44:00|1687.22|1671.22|1687.45|1671.45|1687.45|1671.45|1687.22|1671.22|2
1641480250000|2022-01-06 14:44:10|1687.88|1671.88|1687|1671|1688|1672|1686.5|1670.5|9
1641480260000|2022-01-06 14:44:20|1686.92|1670.92|1685.52|1669.52|1686.92|1670.92|1685.52|1669.52|6
1641480270000|2022-01-06 14:44:30|1685.7|1669.7|1685.5|1669.5|1685.7|1669.7|1685.1|1669.1|8
1641480280000|2022-01-06 14:44:40|1685.6|1669.6|1685|1669|1685.6|1669.6|1685|1669|3
1641480290000|2022-01-06 14:44:50|1684.89|1668.89|1684.92|1668.92|1685|1669|1684.5|1668.5|5
1641480300000|2022-01-06 14:45:00|1685|1669|1685.85|1669.85|1685.85|1669.85|1685|1669|5
1641480310000|2022-01-06 14:45:10|1685.5|1669.5|1685.5|1669.5|1685.75|1669.75|1685.5|1669.5|3
1641480320000|2022-01-06 14:45:20|1685|1669|1685|1669|1685.22|1669.22|1684|1668|8
1641480330000|2022-01-06 14:45:30|1684.95|1668.95|1685.04|1669.04|1685.04|1669.04|1684.5|1668.5|5
1641480340000|2022-01-06 14:45:40|1684.86|1668.86|1682.78|1666.78|1684.86|1668.86|1682.78|1666.78|9
1641480350000|2022-01-06 14:45:50|1682.5|1666.5|1683.4|1667.4|1683.9|1667.9|1682.5|1666.5|8
1641480360000|2022-01-06 14:46:00|1683.51|1667.51|1685|1669|1685|1669|1683.51|1667.51|10
1641480370000|2022-01-06 14:46:10|1684.79|1668.79|1684.35|1668.35|1685|1669|1684.1|1668.1|8
1641480380000|2022-01-06 14:46:20|1684|1668|1683|1667|1684.1|1668.1|1683|1667|6
1641480390000|2022-01-06 14:46:30|1682.8|1666.8|1682|1666|1682.8|1666.8|1681.6|1665.6|5
1641480400000|2022-01-06 14:46:40|1681.75|1665.75|1680.63|1664.63|1682|1666|1680.14|1664.14|10
1641480410000|2022-01-06 14:46:50|1680|1664|1679.15|1663.15|1680|1664|1678.58|1662.58|8
1641480420000|2022-01-06 14:47:00|1679.37|1663.37|1679.75|1663.75|1679.75|1663.75|1679.15|1663.15|4
1641480430000|2022-01-06 14:47:10|1679.6|1663.6|1679.15|1663.15|1679.7|1663.7|1679.15|1663.15|4
1641480440000|2022-01-06 14:47:20|1679.6|1663.6|1680.95|1664.95|1680.95|1664.95|1679.43|1663.43|11
1641480450000|2022-01-06 14:47:30|1680.76|1664.76|1680|1664|1680.95|1664.95|1680|1664|7
1641480460000|2022-01-06 14:47:40|1679.65|1663.65|1677.21|1661.21|1679.94|1663.94|1677|1661|12
1641480470000|2022-01-06 14:47:50|1677.02|1661.02|1675.69|1659.69|1677.02|1661.02|1674.48|1658.48|18
1641480480000|2022-01-06 14:48:00|1675.47|1659.47|1673.15|1657.15|1675.47|1659.47|1673.15|1657.15|22
1641480490000|2022-01-06 14:48:10|1673.4|1657.4|1673.96|1657.96|1674.2|1658.2|1672.85|1656.85|13
1641480500000|2022-01-06 14:48:20|1673.46|1657.46|1673.22|1657.22|1673.85|1657.85|1673.22|1657.22|17
1641480510000|2022-01-06 14:48:30|1673|1657|1673.5|1657.5|1673.5|1657.5|1672.75|1656.75|4
1641480520000|2022-01-06 14:48:40|1674|1658|1675|1659|1675|1659|1674|1658|4
1641480530000|2022-01-06 14:48:50|1674.86|1658.86|1675.25|1659.25|1675.5|1659.5|1674.86|1658.86|6
1641480540000|2022-01-06 14:49:00|1675.5|1659.5|1675.59|1659.59|1675.75|1659.75|1674.74|1658.74|13
1641480550000|2022-01-06 14:49:10|1676|1660|1673.7|1657.7|1676|1660|1673.6|1657.6|9
1641480560000|2022-01-06 14:49:20|1673.67|1657.67|1672.52|1656.52|1673.75|1657.75|1672.5|1656.5|14
1641480570000|2022-01-06 14:49:30|1672.02|1656.02|1671.9|1655.9|1672.23|1656.23|1671.6|1655.6|5
1641480590000|2022-01-06 14:49:50|1671.55|1655.55|1671.5|1655.5|1671.55|1655.55|1671.44|1655.44|4
1641480600000|2022-01-06 14:50:00|1671.88|1655.88|1674.47|1658.47|1674.47|1658.47|1671.8|1655.8|8
1641480610000|2022-01-06 14:50:10|1674.54|1658.54|1674.69|1658.69|1675.5|1659.5|1674.51|1658.51|12
1641480620000|2022-01-06 14:50:20|1674.6|1658.6|1673|1657|1674.6|1658.6|1672.64|1656.64|9
1641480630000|2022-01-06 14:50:30|1672.85|1656.85|1672.85|1656.85|1673|1657|1672.6|1656.6|10
1641480640000|2022-01-06 14:50:40|1672.5|1656.5|1671.55|1655.55|1672.5|1656.5|1671.5|1655.5|17
1641480650000|2022-01-06 14:50:50|1671.92|1655.92|1671.02|1655.02|1671.92|1655.92|1671.02|1655.02|3
1641480660000|2022-01-06 14:51:00|1670.52|1654.52|1670.52|1654.52|1670.54|1654.54|1669.5|1653.5|13
1641480670000|2022-01-06 14:51:10|1670.8|1654.8|1674.87|1658.87|1674.87|1658.87|1670.8|1654.8|21
1641480680000|2022-01-06 14:51:20|1674.69|1658.69|1676.1|1660.1|1676.5|1660.5|1674.69|1658.69|11
1641480690000|2022-01-06 14:51:30|1676.5|1660.5|1677|1661|1677.5|1661.5|1676.1|1660.1|9
1641480700000|2022-01-06 14:51:40|1677.11|1661.11|1677.13|1661.13|1677.78|1661.78|1677|1661|9
1641480710000|2022-01-06 14:51:50|1677.5|1661.5|1677|1661|1677.5|1661.5|1676.75|1660.75|6
1641480720000|2022-01-06 14:52:00|1676.71|1660.71|1677.78|1661.78|1677.78|1661.78|1676.71|1660.71|7
1641480730000|2022-01-06 14:52:10|1677.92|1661.92|1679.65|1663.65|1679.75|1663.75|1677.92|1661.92|15
1641480740000|2022-01-06 14:52:20|1679.93|1663.93|1679.7|1663.7|1680.9|1664.9|1679.7|1663.7|12
1641480750000|2022-01-06 14:52:30|1679.89|1663.89|1677.5|1661.5|1679.89|1663.89|1677.5|1661.5|9
1641480760000|2022-01-06 14:52:40|1677.25|1661.25|1679|1663|1679|1663|1677.25|1661.25|7
1641480770000|2022-01-06 14:52:50|1678.8|1662.8|1678.5|1662.5|1678.8|1662.8|1678.49|1662.49|7
1641480780000|2022-01-06 14:53:00|1678.88|1662.88|1679|1663|1679|1663|1678.88|1662.88|6
1641480790000|2022-01-06 14:53:10|1678.5|1662.5|1676.54|1660.54|1678.5|1662.5|1676.5|1660.5|14
1641480800000|2022-01-06 14:53:20|1676.36|1660.36|1675.55|1659.55|1676.36|1660.36|1675.05|1659.05|8
1641480810000|2022-01-06 14:53:30|1675.3|1659.3|1675|1659|1675.5|1659.5|1674.5|1658.5|12
1641480820000|2022-01-06 14:53:40|1674.9|1658.9|1675|1659|1675.5|1659.5|1674.9|1658.9|6
1641480830000|2022-01-06 14:53:50|1675.13|1659.13|1677|1661|1677|1661|1675.1|1659.1|8
1641480840000|2022-01-06 14:54:00|1677.05|1661.05|1676.75|1660.75|1677.05|1661.05|1676.5|1660.5|5
1641480850000|2022-01-06 14:54:10|1676.17|1660.17|1674.5|1658.5|1676.17|1660.17|1674.5|1658.5|12
1641480860000|2022-01-06 14:54:20|1674.3|1658.3|1672|1656|1674.3|1658.3|1672|1656|11
1641480870000|2022-01-06 14:54:30|1671.5|1655.5|1670.57|1654.57|1671.5|1655.5|1670.29|1654.29|13
1641480880000|2022-01-06 14:54:40|1670.59|1654.59|1670.54|1654.54|1670.99|1654.99|1670.52|1654.52|6
1641480890000|2022-01-06 14:54:50|1670.34|1654.34|1669.45|1653.45|1670.34|1654.34|1668.5|1652.5|12
1641480900000|2022-01-06 14:55:00|1669.85|1653.85|1670.5|1654.5|1670.5|1654.5|1669.85|1653.85|3
1641480910000|2022-01-06 14:55:10|1670.75|1654.75|1673|1657|1673|1657|1670.75|1654.75|9
1641480920000|2022-01-06 14:55:20|1672.6|1656.6|1673|1657|1673|1657|1672.5|1656.5|7
1641480930000|2022-01-06 14:55:30|1673.12|1657.12|1672.25|1656.25|1673.5|1657.5|1672.25|1656.25|10
1641480940000|2022-01-06 14:55:40|1672.29|1656.29|1671.77|1655.77|1672.29|1656.29|1671.55|1655.55|6
1641480950000|2022-01-06 14:55:50|1671.65|1655.65|1672.5|1656.5|1672.5|1656.5|1671.65|1655.65|5
1641480960000|2022-01-06 14:56:00|1672.8|1656.8|1672.91|1656.91|1673.5|1657.5|1672.8|1656.8|10
1641480970000|2022-01-06 14:56:10|1673|1657|1670.5|1654.5|1673.01|1657.01|1670.5|1654.5|12
1641480980000|2022-01-06 14:56:20|1669.92|1653.92|1669.42|1653.42|1669.92|1653.92|1669.27|1653.27|6
1641480990000|2022-01-06 14:56:30|1669.15|1653.15|1668|1652|1669.22|1653.22|1667.65|1651.65|7
1641481000000|2022-01-06 14:56:40|1668.31|1652.31|1667.75|1651.75|1668.31|1652.31|1667.5|1651.5|8
1641481010000|2022-01-06 14:56:50|1667.6|1651.6|1668|1652|1668|1652|1667.6|1651.6|2
1641481020000|2022-01-06 14:57:00|1667.73|1651.73|1667.12|1651.12|1668|1652|1667.12|1651.12|12
1641481030000|2022-01-06 14:57:10|1666.72|1650.72|1666.72|1650.72|1666.72|1650.72|1666.72|1650.72|1
1641481040000|2022-01-06 14:57:20|1667.4|1651.4|1667.5|1651.5|1667.65|1651.65|1667.4|1651.4|5
1641481050000|2022-01-06 14:57:30|1667.07|1651.07|1668.5|1652.5|1668.5|1652.5|1667.02|1651.02|8
1641481060000|2022-01-06 14:57:40|1668.72|1652.72|1668.79|1652.79|1669|1653|1668.72|1652.72|3
1641481070000|2022-01-06 14:57:50|1668.5|1652.5|1669|1653|1669|1653|1668.5|1652.5|5
1641481080000|2022-01-06 14:58:00|1669.65|1653.65|1670.5|1654.5|1670.9|1654.9|1669.65|1653.65|11
1641481090000|2022-01-06 14:58:10|1670|1654|1668.35|1652.35|1670.5|1654.5|1668.13|1652.13|13
1641481100000|2022-01-06 14:58:20|1668.66|1652.66|1668|1652|1668.66|1652.66|1668|1652|5
1641481110000|2022-01-06 14:58:30|1667.55|1651.55|1667.08|1651.08|1667.55|1651.55|1667.08|1651.08|8
1641481120000|2022-01-06 14:58:40|1666.85|1650.85|1666.5|1650.5|1666.85|1650.85|1666.24|1650.24|6
1641481130000|2022-01-06 14:58:50|1666.8|1650.8|1666.75|1650.75|1666.95|1650.95|1666.5|1650.5|9
1641481140000|2022-01-06 14:59:00|1667.25|1651.25|1666|1650|1667.5|1651.5|1666|1650|10
1641481150000|2022-01-06 14:59:10|1665.82|1649.82|1664.65|1648.65|1665.82|1649.82|1664.65|1648.65|4
1641481160000|2022-01-06 14:59:20|1665|1649|1665|1649|1665|1649|1665|1649|1
1641481170000|2022-01-06 14:59:30|1665.1|1649.1|1665.5|1649.5|1665.5|1649.5|1665|1649|9
1641481180000|2022-01-06 14:59:40|1665.25|1649.25|1665.4|1649.4|1665.65|1649.65|1665|1649|8
1641481190000|2022-01-06 14:59:50|1665.65|1649.65|1666|1650|1666|1650|1665.4|1649.4|14
1641481200000|2022-01-06 15:00:00|1665.8|1649.8|1670|1654|1670|1654|1665.8|1649.8|14
1641481210000|2022-01-06 15:00:10|1669.92|1653.92|1669.16|1653.16|1670.82|1654.82|1669.16|1653.16|13
1641481220000|2022-01-06 15:00:20|1668.98|1652.98|1666.75|1650.75|1669.16|1653.16|1666.75|1650.75|14
1641481230000|2022-01-06 15:00:30|1667|1651|1666.65|1650.65|1667|1651|1666|1650|11
1641481240000|2022-01-06 15:00:40|1666.75|1650.75|1667.25|1651.25|1667.75|1651.75|1666.65|1650.65|9
1641481250000|2022-01-06 15:00:50|1666.5|1650.5|1664|1648|1666.5|1650.5|1663.75|1647.75|14
1641481260000|2022-01-06 15:01:00|1664.16|1648.16|1664.81|1648.81|1665.5|1649.5|1664.09|1648.09|13
1641481270000|2022-01-06 15:01:10|1665|1649|1663.5|1647.5|1665|1649|1663.5|1647.5|14
1641481280000|2022-01-06 15:01:20|1663.9|1647.9|1664|1648|1664.35|1648.35|1663.9|1647.9|4
1641481290000|2022-01-06 15:01:30|1664.9|1648.9|1665|1649|1665|1649|1664.75|1648.75|3
1641481300000|2022-01-06 15:01:40|1665.19|1649.19|1666.25|1650.25|1666.79|1650.79|1665.19|1649.19|8
1641481310000|2022-01-06 15:01:50|1666.5|1650.5|1665.22|1649.22|1666.5|1650.5|1665.1|1649.1|14
1641481320000|2022-01-06 15:02:00|1665.29|1649.29|1666.1|1650.1|1666.25|1650.25|1665.22|1649.22|12
1641481330000|2022-01-06 15:02:10|1666.09|1650.09|1665.13|1649.13|1666.09|1650.09|1664.7|1648.7|10
1641481340000|2022-01-06 15:02:20|1665.5|1649.5|1665.5|1649.5|1665.75|1649.75|1665.13|1649.13|7
1641481350000|2022-01-06 15:02:30|1665.87|1649.87|1667.19|1651.19|1668|1652|1665.87|1649.87|12
1641481360000|2022-01-06 15:02:40|1667.5|1651.5|1668|1652|1668|1652|1667|1651|15
1641481370000|2022-01-06 15:02:50|1667.75|1651.75|1668|1652|1668|1652|1667.5|1651.5|10
1641481380000|2022-01-06 15:03:00|1668.3|1652.3|1668.82|1652.82|1669.6|1653.6|1668.3|1652.3|10
1641481390000|2022-01-06 15:03:10|1668.45|1652.45|1666|1650|1668.45|1652.45|1666|1650|9
1641481400000|2022-01-06 15:03:20|1666.25|1650.25|1665|1649|1666.25|1650.25|1665|1649|7
1641481410000|2022-01-06 15:03:30|1665.19|1649.19|1665|1649|1665.22|1649.22|1664.81|1648.81|7
1641481420000|2022-01-06 15:03:40|1664.81|1648.81|1664.22|1648.22|1664.88|1648.88|1664|1648|8
1641481430000|2022-01-06 15:03:50|1664.5|1648.5|1663.2|1647.2|1664.5|1648.5|1663.2|1647.2|19
1641481440000|2022-01-06 15:04:00|1662.64|1646.64|1662.15|1646.15|1662.64|1646.64|1661.5|1645.5|11
1641481450000|2022-01-06 15:04:10|1661.85|1645.85|1660.5|1644.5|1661.85|1645.85|1660.46|1644.46|13
1641481460000|2022-01-06 15:04:20|1659.85|1643.85|1657.5|1641.5|1659.85|1643.85|1657.05|1641.05|11
1641481470000|2022-01-06 15:04:30|1657|1641|1655.5|1639.5|1657|1641|1655.5|1639.5|6
1641481480000|2022-01-06 15:04:40|1655.75|1639.75|1657.5|1641.5|1657.5|1641.5|1655.75|1639.75|9
1641481490000|2022-01-06 15:04:50|1657.8|1641.8|1659|1643|1659|1643|1657.8|1641.8|9
1641481500000|2022-01-06 15:05:00|1659.3|1643.3|1659|1643|1659.3|1643.3|1658.05|1642.05|9
1641481510000|2022-01-06 15:05:10|1659.45|1643.45|1656.48|1640.48|1659.5|1643.5|1656.28|1640.28|13
1641481520000|2022-01-06 15:05:20|1656.38|1640.38|1655.37|1639.37|1656.38|1640.38|1655.2|1639.2|11
1641481530000|2022-01-06 15:05:30|1655.87|1639.87|1655.5|1639.5|1656|1640|1655.5|1639.5|8
1641481540000|2022-01-06 15:05:40|1655.44|1639.44|1655|1639|1655.5|1639.5|1654.13|1638.13|20
1641481550000|2022-01-06 15:05:50|1655.5|1639.5|1655.57|1639.57|1655.73|1639.73|1655.5|1639.5|4
1641481560000|2022-01-06 15:06:00|1655.73|1639.73|1654.07|1638.07|1655.73|1639.73|1654.07|1638.07|10
1641481570000|2022-01-06 15:06:10|1654.38|1638.38|1656|1640|1656.1|1640.1|1654.07|1638.07|10
1641481580000|2022-01-06 15:06:20|1656.5|1640.5|1658|1642|1658|1642|1656|1640|12
1641481590000|2022-01-06 15:06:30|1657.5|1641.5|1656.83|1640.83|1657.5|1641.5|1656.54|1640.54|22
1641481600000|2022-01-06 15:06:40|1657|1641|1655.5|1639.5|1657|1641|1655.5|1639.5|10
1641481610000|2022-01-06 15:06:50|1655.19|1639.19|1655.78|1639.78|1655.78|1639.78|1654.7|1638.7|13
1641481620000|2022-01-06 15:07:00|1655.88|1639.88|1656|1640|1656.17|1640.17|1655.29|1639.29|8
1641481630000|2022-01-06 15:07:10|1655.9|1639.9|1654.38|1638.38|1655.9|1639.9|1654.38|1638.38|11
1641481640000|2022-01-06 15:07:20|1654.28|1638.28|1653.82|1637.82|1654.65|1638.65|1653.41|1637.41|14
1641481650000|2022-01-06 15:07:30|1653.77|1637.77|1654.88|1638.88|1655|1639|1653.77|1637.77|12
1641481660000|2022-01-06 15:07:40|1654.5|1638.5|1654.22|1638.22|1655|1639|1654|1638|15
1641481670000|2022-01-06 15:07:50|1654.25|1638.25|1653.65|1637.65|1654.5|1638.5|1653.5|1637.5|16
1641481680000|2022-01-06 15:08:00|1653.55|1637.55|1654.64|1638.64|1654.64|1638.64|1653.55|1637.55|13
1641481690000|2022-01-06 15:08:10|1654.73|1638.73|1659|1643|1659|1643|1654.73|1638.73|12
1641481700000|2022-01-06 15:08:20|1658.8|1642.8|1660|1644|1660.4|1644.4|1658.8|1642.8|9
1641481710000|2022-01-06 15:08:30|1659.9|1643.9|1660.5|1644.5|1660.5|1644.5|1659.4|1643.4|11
1641481720000|2022-01-06 15:08:40|1660.35|1644.35|1662|1646|1662|1646|1660.35|1644.35|10
1641481730000|2022-01-06 15:08:50|1662.5|1646.5|1662.5|1646.5|1662.9|1646.9|1662|1646|15
1641481740000|2022-01-06 15:09:00|1662.22|1646.22|1662|1646|1662.22|1646.22|1661.45|1645.45|12
1641481750000|2022-01-06 15:09:10|1661.65|1645.65|1661.15|1645.15|1661.81|1645.81|1660.95|1644.95|13
1641481760000|2022-01-06 15:09:20|1661.9|1645.9|1659.5|1643.5|1661.9|1645.9|1658.81|1642.81|13
1641481770000|2022-01-06 15:09:30|1659.11|1643.11|1659|1643|1659.2|1643.2|1658.67|1642.67|5
1641481780000|2022-01-06 15:09:40|1659.8|1643.8|1658.69|1642.69|1659.8|1643.8|1658.64|1642.64|7
1641481790000|2022-01-06 15:09:50|1659.1|1643.1|1659.5|1643.5|1659.5|1643.5|1659.1|1643.1|4
1641481800000|2022-01-06 15:10:00|1659.9|1643.9|1661|1645|1661|1645|1659.9|1643.9|11
1641481810000|2022-01-06 15:10:10|1661.13|1645.13|1662.5|1646.5|1662.5|1646.5|1661.13|1645.13|12
1641481820000|2022-01-06 15:10:20|1662.29|1646.29|1663|1647|1663.74|1647.74|1662.29|1646.29|16
1641481830000|2022-01-06 15:10:30|1662.82|1646.82|1663.5|1647.5|1663.5|1647.5|1662.82|1646.82|5
1641481840000|2022-01-06 15:10:40|1663|1647|1662.17|1646.17|1663.29|1647.29|1662.17|1646.17|7
1641481850000|2022-01-06 15:10:50|1662.07|1646.07|1661.5|1645.5|1662.07|1646.07|1661.5|1645.5|2
1641481860000|2022-01-06 15:11:00|1661.44|1645.44|1659.1|1643.1|1661.5|1645.5|1659|1643|14
1641481870000|2022-01-06 15:11:10|1659|1643|1656|1640|1659.5|1643.5|1656|1640|12
1641481880000|2022-01-06 15:11:20|1655.93|1639.93|1654.5|1638.5|1655.93|1639.93|1651.62|1635.62|21
1641481890000|2022-01-06 15:11:30|1655|1639|1654|1638|1655|1639|1654|1638|12
1641481900000|2022-01-06 15:11:40|1654.5|1638.5|1655|1639|1655|1639|1654.5|1638.5|13
1641481910000|2022-01-06 15:11:50|1654.6|1638.6|1653.51|1637.51|1654.6|1638.6|1653.41|1637.41|10
1641481920000|2022-01-06 15:12:00|1653.1|1637.1|1650.48|1634.48|1653.5|1637.5|1650.19|1634.19|18
1641481930000|2022-01-06 15:12:10|1650.77|1634.77|1652.75|1636.75|1653|1637|1650.77|1634.77|14
1641481940000|2022-01-06 15:12:20|1652.25|1636.25|1652.5|1636.5|1652.75|1636.75|1652|1636|14
1641481950000|2022-01-06 15:12:30|1652.6|1636.6|1653.9|1637.9|1653.9|1637.9|1652.55|1636.55|12
1641481960000|2022-01-06 15:12:40|1654|1638|1654.5|1638.5|1654.5|1638.5|1654|1638|7
1641481970000|2022-01-06 15:12:50|1654.25|1638.25|1657|1641|1657|1641|1654.25|1638.25|17
1641481980000|2022-01-06 15:13:00|1657.09|1641.09|1656.4|1640.4|1658.5|1642.5|1656.4|1640.4|16
1641481990000|2022-01-06 15:13:10|1655.7|1639.7|1656.5|1640.5|1656.5|1640.5|1655.55|1639.55|4
1641482000000|2022-01-06 15:13:20|1657|1641|1656.67|1640.67|1657.29|1641.29|1656.58|1640.58|9
1641482010000|2022-01-06 15:13:30|1656.49|1640.49|1657.5|1641.5|1657.5|1641.5|1656.05|1640.05|6
1641482020000|2022-01-06 15:13:40|1657.12|1641.12|1658.9|1642.9|1658.9|1642.9|1657|1641|9
1641482030000|2022-01-06 15:13:50|1658.5|1642.5|1659.45|1643.45|1659.45|1643.45|1658|1642|7
1641482040000|2022-01-06 15:14:00|1659|1643|1658.5|1642.5|1659|1643|1658.45|1642.45|6
1641482050000|2022-01-06 15:14:10|1658|1642|1659|1643|1659.35|1643.35|1658|1642|11
1641482060000|2022-01-06 15:14:20|1658.8|1642.8|1657|1641|1659|1643|1656|1640|17
1641482070000|2022-01-06 15:14:30|1656.79|1640.79|1658.36|1642.36|1658.36|1642.36|1656.79|1640.79|9
1641482080000|2022-01-06 15:14:40|1658.34|1642.34|1659.5|1643.5|1659.5|1643.5|1658.34|1642.34|14
1641482090000|2022-01-06 15:14:50|1659.17|1643.17|1659.5|1643.5|1659.5|1643.5|1659|1643|5
1641482100000|2022-01-06 15:15:00|1659.2|1643.2|1660.48|1644.48|1660.48|1644.48|1659.2|1643.2|5
1641482110000|2022-01-06 15:15:10|1660.46|1644.46|1662.25|1646.25|1662.5|1646.5|1660.46|1644.46|11
1641482120000|2022-01-06 15:15:20|1662.09|1646.09|1662.97|1646.97|1662.97|1646.97|1662.09|1646.09|4
1641482130000|2022-01-06 15:15:30|1663.5|1647.5|1666|1650|1666|1650|1663.5|1647.5|13
1641482140000|2022-01-06 15:15:40|1665.65|1649.65|1665|1649|1665.65|1649.65|1664.13|1648.13|10
1641482150000|2022-01-06 15:15:50|1665.13|1649.13|1665.5|1649.5|1665.5|1649.5|1665|1649|3
1641482160000|2022-01-06 15:16:00|1665.1|1649.1|1665.13|1649.13|1665.5|1649.5|1665|1649|7
1641482170000|2022-01-06 15:16:10|1664.95|1648.95|1666.48|1650.48|1666.5|1650.5|1664.95|1648.95|7
1641482180000|2022-01-06 15:16:20|1666.44|1650.44|1667.36|1651.36|1667.65|1651.65|1666.44|1650.44|11
1641482190000|2022-01-06 15:16:30|1667.39|1651.39|1669.45|1653.45|1669.55|1653.55|1667.39|1651.39|11
1641482200000|2022-01-06 15:16:40|1670|1654|1671.14|1655.14|1671.14|1655.14|1670|1654|7
1641482210000|2022-01-06 15:16:50|1671.54|1655.54|1671.57|1655.57|1671.57|1655.57|1671|1655|7
1641482220000|2022-01-06 15:17:00|1671.54|1655.54|1671.57|1655.57|1671.99|1655.99|1671.53|1655.53|11
1641482230000|2022-01-06 15:17:10|1671.84|1655.84|1673.23|1657.23|1673.23|1657.23|1671.57|1655.57|9
1641482240000|2022-01-06 15:17:20|1673.59|1657.59|1674|1658|1674|1658|1673.5|1657.5|7
1641482250000|2022-01-06 15:17:30|1674.05|1658.05|1675.46|1659.46|1676|1660|1674.05|1658.05|11
1641482260000|2022-01-06 15:17:40|1675.47|1659.47|1674.62|1658.62|1675.48|1659.48|1674.5|1658.5|10
1641482270000|2022-01-06 15:17:50|1674.55|1658.55|1672.5|1656.5|1674.85|1658.85|1671.67|1655.67|17
1641482280000|2022-01-06 15:18:00|1672.59|1656.59|1674|1658|1674.15|1658.15|1672.59|1656.59|10
1641482290000|2022-01-06 15:18:10|1674.12|1658.12|1674.1|1658.1|1674.5|1658.5|1673.74|1657.74|11
1641482300000|2022-01-06 15:18:20|1674.25|1658.25|1675|1659|1675.2|1659.2|1674.24|1658.24|8
1641482310000|2022-01-06 15:18:30|1674.5|1658.5|1673.51|1657.51|1674.5|1658.5|1673.26|1657.26|10
1641482320000|2022-01-06 15:18:40|1673.15|1657.15|1671.5|1655.5|1673.15|1657.15|1671.5|1655.5|5
1641482330000|2022-01-06 15:18:50|1671.46|1655.46|1670.58|1654.58|1671.85|1655.85|1670.46|1654.46|14
1641482340000|2022-01-06 15:19:00|1670.7|1654.7|1671.86|1655.86|1671.86|1655.86|1670.26|1654.26|15
1641482350000|2022-01-06 15:19:10|1671.54|1655.54|1671.51|1655.51|1672.69|1656.69|1671.51|1655.51|15
1641482360000|2022-01-06 15:19:20|1671.63|1655.63|1671.23|1655.23|1671.63|1655.63|1671.13|1655.13|9
1641482370000|2022-01-06 15:19:30|1671.13|1655.13|1667|1651|1671.13|1655.13|1667|1651|10
1641482380000|2022-01-06 15:19:40|1667.32|1651.32|1667.25|1651.25|1667.72|1651.72|1667|1651|10
1641482390000|2022-01-06 15:19:50|1667.5|1651.5|1666.46|1650.46|1667.5|1651.5|1666.46|1650.46|10
1641482400000|2022-01-06 15:20:00|1666.6|1650.6|1667.15|1651.15|1667.15|1651.15|1666.46|1650.46|9
1641482410000|2022-01-06 15:20:10|1667|1651|1668.4|1652.4|1668.4|1652.4|1667|1651|5
1641482420000|2022-01-06 15:20:20|1668.27|1652.27|1670|1654|1670|1654|1667.77|1651.77|10
1641482430000|2022-01-06 15:20:30|1670.5|1654.5|1671|1655|1671.35|1655.35|1670.34|1654.34|15
1641482440000|2022-01-06 15:20:40|1670.87|1654.87|1669|1653|1671|1655|1668.79|1652.79|13
1641482450000|2022-01-06 15:20:50|1669.12|1653.12|1669.13|1653.13|1669.62|1653.62|1668.84|1652.84|14
1641482460000|2022-01-06 15:21:00|1669.31|1653.31|1670.87|1654.87|1670.87|1654.87|1669.31|1653.31|9
1641482470000|2022-01-06 15:21:10|1671.06|1655.06|1673|1657|1673.14|1657.14|1670.84|1654.84|15
1641482480000|2022-01-06 15:21:20|1673.13|1657.13|1673.4|1657.4|1673.4|1657.4|1673|1657|8
1641482490000|2022-01-06 15:21:30|1673|1657|1671|1655|1673|1657|1671|1655|13
1641482500000|2022-01-06 15:21:40|1670.87|1654.87|1670.12|1654.12|1671|1655|1670.12|1654.12|11
1641482510000|2022-01-06 15:21:50|1670.24|1654.24|1669.5|1653.5|1670.37|1654.37|1669.5|1653.5|5
1641482520000|2022-01-06 15:22:00|1669|1653|1666.72|1650.72|1669|1653|1666.72|1650.72|15
1641482530000|2022-01-06 15:22:10|1666.22|1650.22|1666.72|1650.72|1666.72|1650.72|1666.21|1650.21|5
1641482540000|2022-01-06 15:22:20|1667.4|1651.4|1668.5|1652.5|1668.5|1652.5|1667.4|1651.4|6
1641482550000|2022-01-06 15:22:30|1668.15|1652.15|1670.5|1654.5|1670.5|1654.5|1668.15|1652.15|9
1641482560000|2022-01-06 15:22:40|1670.72|1654.72|1671.92|1655.92|1672|1656|1670.72|1654.72|12
1641482570000|2022-01-06 15:22:50|1671.5|1655.5|1671|1655|1671.92|1655.92|1671|1655|7
1641482580000|2022-01-06 15:23:00|1671.25|1655.25|1673.48|1657.48|1673.48|1657.48|1671.25|1655.25|8
1641482590000|2022-01-06 15:23:10|1673.4|1657.4|1675|1659|1675|1659|1673.25|1657.25|9
1641482600000|2022-01-06 15:23:20|1674.5|1658.5|1674.89|1658.89|1674.98|1658.98|1674.5|1658.5|5
1641482610000|2022-01-06 15:23:30|1674.5|1658.5|1672.85|1656.85|1674.5|1658.5|1672.85|1656.85|6
1641482620000|2022-01-06 15:23:40|1672.6|1656.6|1673|1657|1673|1657|1672.33|1656.33|5
1641482630000|2022-01-06 15:23:50|1672.89|1656.89|1672.95|1656.95|1672.95|1656.95|1672.68|1656.68|8
1641482640000|2022-01-06 15:24:00|1672.75|1656.75|1672.37|1656.37|1672.75|1656.75|1672.37|1656.37|3
1641482650000|2022-01-06 15:24:10|1672.23|1656.23|1672|1656|1672.23|1656.23|1671|1655|8
1641482660000|2022-01-06 15:24:20|1672.12|1656.12|1675|1659|1675|1659|1672.12|1656.12|12
1641482670000|2022-01-06 15:24:30|1674.81|1658.81|1674.81|1658.81|1674.81|1658.81|1674.81|1658.81|1
1641482680000|2022-01-06 15:24:40|1675.31|1659.31|1676|1660|1676|1660|1675.31|1659.31|5
1641482690000|2022-01-06 15:24:50|1676.55|1660.55|1676.92|1660.92|1677.42|1661.42|1676.55|1660.55|6
1641482700000|2022-01-06 15:25:00|1676.96|1660.96|1677.65|1661.65|1677.65|1661.65|1676.96|1660.96|3
1641482710000|2022-01-06 15:25:10|1677.5|1661.5|1678.35|1662.35|1678.35|1662.35|1677.5|1661.5|4
1641482720000|2022-01-06 15:25:20|1678.5|1662.5|1677.6|1661.6|1679.09|1663.09|1677.51|1661.51|17
1641482730000|2022-01-06 15:25:30|1677.55|1661.55|1677.5|1661.5|1677.6|1661.6|1676.5|1660.5|8
1641482740000|2022-01-06 15:25:40|1678.05|1662.05|1678.6|1662.6|1678.6|1662.6|1677.86|1661.86|15
1641482750000|2022-01-06 15:25:50|1678.55|1662.55|1678.63|1662.63|1678.97|1662.97|1678.1|1662.1|9
1641482760000|2022-01-06 15:26:00|1678.6|1662.6|1678.6|1662.6|1678.7|1662.7|1678.18|1662.18|19
1641482770000|2022-01-06 15:26:10|1678.75|1662.75|1678.6|1662.6|1679.15|1663.15|1678.6|1662.6|6
1641482780000|2022-01-06 15:26:20|1679.35|1663.35|1679.5|1663.5|1679.5|1663.5|1679|1663|6
1641482790000|2022-01-06 15:26:30|1679.37|1663.37|1678.6|1662.6|1679.5|1663.5|1678.6|1662.6|4
1641482800000|2022-01-06 15:26:40|1678.5|1662.5|1678.6|1662.6|1678.6|1662.6|1678.5|1662.5|11
1641482810000|2022-01-06 15:26:50|1678.5|1662.5|1678.78|1662.78|1678.78|1662.78|1678.46|1662.46|8
1641482820000|2022-01-06 15:27:00|1678.59|1662.59|1677.6|1661.6|1678.84|1662.84|1677.6|1661.6|8
1641482830000|2022-01-06 15:27:10|1677.47|1661.47|1676.8|1660.8|1677.47|1661.47|1676.8|1660.8|4
1641482840000|2022-01-06 15:27:20|1677.14|1661.14|1676.75|1660.75|1677.14|1661.14|1676.75|1660.75|5
1641482850000|2022-01-06 15:27:30|1676.5|1660.5|1676.5|1660.5|1676.5|1660.5|1676.5|1660.5|1
1641482860000|2022-01-06 15:27:40|1675.46|1659.46|1675|1659|1675.75|1659.75|1675|1659|13
1641482870000|2022-01-06 15:27:50|1675.1|1659.1|1675|1659|1675.5|1659.5|1675|1659|4
1641482880000|2022-01-06 15:28:00|1674.82|1658.82|1674.55|1658.55|1675|1659|1674.55|1658.55|5
1641482890000|2022-01-06 15:28:10|1674.3|1658.3|1672.57|1656.57|1674.3|1658.3|1672.57|1656.57|11
1641482900000|2022-01-06 15:28:20|1672.32|1656.32|1671.5|1655.5|1672.32|1656.32|1670.65|1654.65|10
1641482910000|2022-01-06 15:28:30|1671|1655|1670.29|1654.29|1671.5|1655.5|1670.29|1654.29|9
1641482920000|2022-01-06 15:28:40|1670.25|1654.25|1670|1654|1670.5|1654.5|1669.9|1653.9|12
1641482930000|2022-01-06 15:28:50|1670.25|1654.25|1670.5|1654.5|1670.5|1654.5|1670|1654|3
1641482940000|2022-01-06 15:29:00|1671.1|1655.1|1673.1|1657.1|1673.5|1657.5|1671|1655|18
1641482950000|2022-01-06 15:29:10|1673.13|1657.13|1672.82|1656.82|1673.5|1657.5|1672.71|1656.71|15
1641482960000|2022-01-06 15:29:20|1672.71|1656.71|1671.8|1655.8|1672.71|1656.71|1671.8|1655.8|6
1641482970000|2022-01-06 15:29:30|1672|1656|1673|1657|1673.08|1657.08|1672|1656|7
1641482980000|2022-01-06 15:29:40|1672.79|1656.79|1672|1656|1672.8|1656.8|1672|1656|7
1641482990000|2022-01-06 15:29:50|1671.6|1655.6|1671.58|1655.58|1671.6|1655.6|1671.58|1655.58|2
1641483000000|2022-01-06 15:30:00|1671.5|1655.5|1675.1|1659.1|1675.1|1659.1|1671.5|1655.5|21
1641483010000|2022-01-06 15:30:10|1675.6|1659.6|1676.5|1660.5|1676.5|1660.5|1675.6|1659.6|4
1641483020000|2022-01-06 15:30:20|1676.76|1660.76|1676.32|1660.32|1676.85|1660.85|1676.13|1660.13|8
1641483030000|2022-01-06 15:30:30|1676.5|1660.5|1676.5|1660.5|1676.5|1660.5|1676.32|1660.32|8
1641483040000|2022-01-06 15:30:40|1676.15|1660.15|1676.5|1660.5|1676.5|1660.5|1675.53|1659.53|10
1641483050000|2022-01-06 15:30:50|1676.85|1660.85|1678.5|1662.5|1678.54|1662.54|1676.85|1660.85|9
1641483060000|2022-01-06 15:31:00|1679|1663|1679.5|1663.5|1679.78|1663.78|1679|1663|5
1641483070000|2022-01-06 15:31:10|1679.73|1663.73|1679.7|1663.7|1679.73|1663.73|1679.7|1663.7|2
1641483080000|2022-01-06 15:31:20|1679.55|1663.55|1680.76|1664.76|1680.76|1664.76|1679.55|1663.55|13
1641483090000|2022-01-06 15:31:30|1680.7|1664.7|1680.4|1664.4|1680.7|1664.7|1680.4|1664.4|3
1641483100000|2022-01-06 15:31:40|1680.35|1664.35|1679|1663|1680.35|1664.35|1679|1663|10
1641483110000|2022-01-06 15:31:50|1678.79|1662.79|1679.72|1663.72|1679.72|1663.72|1678|1662|13
1641483120000|2022-01-06 15:32:00|1679.95|1663.95|1679.71|1663.71|1679.95|1663.95|1679.71|1663.71|2
1641483130000|2022-01-06 15:32:10|1679.5|1663.5|1680.5|1664.5|1680.5|1664.5|1679.5|1663.5|5
1641483140000|2022-01-06 15:32:20|1680.25|1664.25|1682.2|1666.2|1682.2|1666.2|1680.25|1664.25|8
1641483150000|2022-01-06 15:32:30|1681.79|1665.79|1681.59|1665.59|1681.79|1665.79|1681.5|1665.5|4
1641483160000|2022-01-06 15:32:40|1681.5|1665.5|1681.8|1665.8|1681.8|1665.8|1681.5|1665.5|5
1641483170000|2022-01-06 15:32:50|1681.82|1665.82|1681.5|1665.5|1681.82|1665.82|1681.5|1665.5|5
1641483180000|2022-01-06 15:33:00|1681.13|1665.13|1680.85|1664.85|1681.13|1665.13|1680.79|1664.79|6
1641483190000|2022-01-06 15:33:10|1680.94|1664.94|1681.5|1665.5|1681.6|1665.6|1680.94|1664.94|3
1641483200000|2022-01-06 15:33:20|1681.6|1665.6|1682.1|1666.1|1682.1|1666.1|1681.6|1665.6|5
1641483210000|2022-01-06 15:33:30|1682.5|1666.5|1681.5|1665.5|1682.5|1666.5|1681.5|1665.5|6
1641483220000|2022-01-06 15:33:40|1681.75|1665.75|1682.5|1666.5|1682.55|1666.55|1681.75|1665.75|6
1641483250000|2022-01-06 15:34:10|1681.72|1665.72|1681.5|1665.5|1681.72|1665.72|1681.5|1665.5|6
1641483260000|2022-01-06 15:34:20|1681.75|1665.75|1681.5|1665.5|1681.75|1665.75|1681.5|1665.5|6
1641483270000|2022-01-06 15:34:30|1680.95|1664.95|1680.55|1664.55|1680.95|1664.95|1680.55|1664.55|4
1641483280000|2022-01-06 15:34:40|1680.85|1664.85|1681|1665|1681|1665|1680.85|1664.85|2
1641483290000|2022-01-06 15:34:50|1681.5|1665.5|1681.05|1665.05|1681.55|1665.55|1681|1665|8
1641483300000|2022-01-06 15:35:00|1680.75|1664.75|1680.75|1664.75|1680.75|1664.75|1680.35|1664.35|3
1641483310000|2022-01-06 15:35:10|1680.35|1664.35|1680.5|1664.5|1680.5|1664.5|1679.7|1663.7|9
1641483320000|2022-01-06 15:35:20|1680.13|1664.13|1680|1664|1680.18|1664.18|1680|1664|5
1641483340000|2022-01-06 15:35:40|1679.5|1663.5|1678|1662|1679.57|1663.57|1678|1662|8
1641483350000|2022-01-06 15:35:50|1678.7|1662.7|1678.27|1662.27|1678.7|1662.7|1678.05|1662.05|4
1641483360000|2022-01-06 15:36:00|1678.3|1662.3|1678|1662|1678.3|1662.3|1677.72|1661.72|11
1641483370000|2022-01-06 15:36:10|1677.92|1661.92|1678|1662|1678|1662|1677.5|1661.5|4
1641483380000|2022-01-06 15:36:20|1678.4|1662.4|1678|1662|1678.5|1662.5|1678|1662|5
1641483390000|2022-01-06 15:36:30|1677.89|1661.89|1677.94|1661.94|1677.94|1661.94|1677.89|1661.89|2
1641483400000|2022-01-06 15:36:40|1678|1662|1678.5|1662.5|1678.55|1662.55|1678|1662|9
1641483410000|2022-01-06 15:36:50|1679.04|1663.04|1680|1664|1680|1664|1679|1663|4
1641483420000|2022-01-06 15:37:00|1679.5|1663.5|1679.85|1663.85|1679.85|1663.85|1679.35|1663.35|4
1641483430000|2022-01-06 15:37:10|1679.95|1663.95|1679.7|1663.7|1680.15|1664.15|1679.7|1663.7|3
1641483440000|2022-01-06 15:37:20|1679.6|1663.6|1680.5|1664.5|1680.5|1664.5|1679.6|1663.6|3
1641483450000|2022-01-06 15:37:30|1680.25|1664.25|1680.29|1664.29|1680.88|1664.88|1680|1664|9
1641483460000|2022-01-06 15:37:40|1680.5|1664.5|1680.29|1664.29|1680.8|1664.8|1680.29|1664.29|5
1641483470000|2022-01-06 15:37:50|1679.91|1663.91|1679|1663|1680|1664|1679|1663|8
1641483480000|2022-01-06 15:38:00|1679.25|1663.25|1679.5|1663.5|1679.5|1663.5|1679|1663|5
1641483490000|2022-01-06 15:38:10|1680|1664|1679|1663|1680.5|1664.5|1679|1663|10
1641483500000|2022-01-06 15:38:20|1678.14|1662.14|1678|1662|1678.5|1662.5|1678|1662|4
1641483510000|2022-01-06 15:38:30|1678.5|1662.5|1678.29|1662.29|1678.5|1662.5|1678.22|1662.22|4
1641483520000|2022-01-06 15:38:40|1678.5|1662.5|1678.5|1662.5|1678.5|1662.5|1678.29|1662.29|3
1641483530000|2022-01-06 15:38:50|1678.66|1662.66|1678.5|1662.5|1678.68|1662.68|1678.5|1662.5|3
1641483540000|2022-01-06 15:39:00|1678.68|1662.68|1679|1663|1679|1663|1678.68|1662.68|4
1641483550000|2022-01-06 15:39:10|1678.85|1662.85|1679|1663|1679|1663|1678.31|1662.31|10
1641483560000|2022-01-06 15:39:20|1679.06|1663.06|1682.81|1666.81|1682.81|1666.81|1679.06|1663.06|9
1641483570000|2022-01-06 15:39:30|1683.06|1667.06|1683|1667|1683.5|1667.5|1682.81|1666.81|9
1641483580000|2022-01-06 15:39:40|1682.68|1666.68|1682|1666|1683|1667|1682|1666|5
1641483590000|2022-01-06 15:39:50|1681.95|1665.95|1679|1663|1681.95|1665.95|1679|1663|9
1641483600000|2022-01-06 15:40:00|1679.05|1663.05|1679.44|1663.44|1679.82|1663.82|1679.05|1663.05|6
1641483610000|2022-01-06 15:40:10|1679.47|1663.47|1678.96|1662.96|1680|1664|1678.7|1662.7|10
1641483620000|2022-01-06 15:40:20|1678.06|1662.06|1676.16|1660.16|1678.06|1662.06|1676|1660|15
1641483630000|2022-01-06 15:40:30|1676|1660|1675.92|1659.92|1676.05|1660.05|1675.85|1659.85|4
1641483640000|2022-01-06 15:40:40|1676|1660|1674.81|1658.81|1676.1|1660.1|1674.81|1658.81|11
1641483650000|2022-01-06 15:40:50|1674.65|1658.65|1675|1659|1675|1659|1674|1658|10
1641483660000|2022-01-06 15:41:00|1675.5|1659.5|1675.65|1659.65|1675.65|1659.65|1675.29|1659.29|6
1641483670000|2022-01-06 15:41:10|1675.79|1659.79|1675|1659|1675.79|1659.79|1675|1659|4
1641483680000|2022-01-06 15:41:20|1674.8|1658.8|1673.05|1657.05|1674.8|1658.8|1673.05|1657.05|7
1641483690000|2022-01-06 15:41:30|1673|1657|1672.7|1656.7|1673|1657|1672.7|1656.7|5
1641483700000|2022-01-06 15:41:40|1672.89|1656.89|1672.65|1656.65|1673.5|1657.5|1672.65|1656.65|7
1641483710000|2022-01-06 15:41:50|1672.75|1656.75|1672.5|1656.5|1672.75|1656.75|1672.5|1656.5|4
1641483720000|2022-01-06 15:42:00|1672.92|1656.92|1673.88|1657.88|1673.88|1657.88|1672.92|1656.92|5
1641483730000|2022-01-06 15:42:10|1673.5|1657.5|1675.5|1659.5|1676|1660|1673.5|1657.5|9
1641483740000|2022-01-06 15:42:20|1675.02|1659.02|1674.1|1658.1|1675.02|1659.02|1673.94|1657.94|9
1641483750000|2022-01-06 15:42:30|1674.5|1658.5|1674.6|1658.6|1674.8|1658.8|1674.15|1658.15|9
1641483760000|2022-01-06 15:42:40|1674.35|1658.35|1674.5|1658.5|1675|1659|1674.35|1658.35|8
1641483770000|2022-01-06 15:42:50|1674.35|1658.35|1673.31|1657.31|1674.5|1658.5|1673|1657|9
1641483780000|2022-01-06 15:43:00|1673.5|1657.5|1674|1658|1674|1658|1673.31|1657.31|8
1641483790000|2022-01-06 15:43:10|1674.5|1658.5|1674.95|1658.95|1675|1659|1674.5|1658.5|4
1641483800000|2022-01-06 15:43:20|1675|1659|1675|1659|1675|1659|1675|1659|1
1641483810000|2022-01-06 15:43:30|1675.13|1659.13|1674.85|1658.85|1675.5|1659.5|1674.85|1658.85|16
1641483820000|2022-01-06 15:43:40|1674.5|1658.5|1673.49|1657.49|1674.55|1658.55|1673.49|1657.49|10
1641483830000|2022-01-06 15:43:50|1673|1657|1671.5|1655.5|1673|1657|1671.5|1655.5|8
1641483840000|2022-01-06 15:44:00|1671.15|1655.15|1672|1656|1672|1656|1671.15|1655.15|7
1641483850000|2022-01-06 15:44:10|1672.14|1656.14|1673|1657|1673|1657|1672.14|1656.14|3
1641483860000|2022-01-06 15:44:20|1672.9|1656.9|1672|1656|1673|1657|1672|1656|6
1641483870000|2022-01-06 15:44:30|1671.6|1655.6|1669.96|1653.96|1671.66|1655.66|1669.96|1653.96|13
1641483880000|2022-01-06 15:44:40|1669.83|1653.83|1670.61|1654.61|1671|1655|1669.83|1653.83|12
1641483890000|2022-01-06 15:44:50|1670.5|1654.5|1672|1656|1672|1656|1670.5|1654.5|6
1641483900000|2022-01-06 15:45:00|1672.9|1656.9|1673|1657|1673|1657|1672.62|1656.62|7
1641483910000|2022-01-06 15:45:10|1673.5|1657.5|1675|1659|1675|1659|1673.5|1657.5|5
1641483920000|2022-01-06 15:45:20|1675.4|1659.4|1675.88|1659.88|1676|1660|1675.4|1659.4|8
1641483930000|2022-01-06 15:45:30|1675.5|1659.5|1673|1657|1675.5|1659.5|1673|1657|15
1641483940000|2022-01-06 15:45:40|1673.1|1657.1|1673.25|1657.25|1673.9|1657.9|1673|1657|11
1641483950000|2022-01-06 15:45:50|1673.5|1657.5|1673.13|1657.13|1673.5|1657.5|1672.82|1656.82|14
1641483960000|2022-01-06 15:46:00|1673.35|1657.35|1673|1657|1673.35|1657.35|1672.75|1656.75|5
1641483970000|2022-01-06 15:46:10|1672.94|1656.94|1674.5|1658.5|1674.5|1658.5|1672.94|1656.94|6
1641483980000|2022-01-06 15:46:20|1674.66|1658.66|1674.85|1658.85|1674.85|1658.85|1674.66|1658.66|2
1641483990000|2022-01-06 15:46:30|1674.7|1658.7|1674.78|1658.78|1675.2|1659.2|1674.7|1658.7|9
1641484020000|2022-01-06 15:47:00|1675.16|1659.16|1675.38|1659.38|1675.5|1659.5|1674.66|1658.66|10
1641484030000|2022-01-06 15:47:10|1675.22|1659.22|1678|1662|1678|1662|1675.22|1659.22|12
1641484040000|2022-01-06 15:47:20|1677.79|1661.79|1679|1663|1679|1663|1677.79|1661.79|10
1641484050000|2022-01-06 15:47:30|1679.65|1663.65|1679.01|1663.01|1679.7|1663.7|1679|1663|6
1641484060000|2022-01-06 15:47:40|1679|1663|1679|1663|1679|1663|1678.55|1662.55|4
1641484070000|2022-01-06 15:47:50|1679.35|1663.35|1679.25|1663.25|1679.6|1663.6|1679.1|1663.1|5
1641484080000|2022-01-06 15:48:00|1678.93|1662.93|1678.97|1662.97|1679|1663|1678.58|1662.58|17
1641484090000|2022-01-06 15:48:10|1678.92|1662.92|1678.9|1662.9|1679.02|1663.02|1678.85|1662.85|7
1641484100000|2022-01-06 15:48:20|1678.55|1662.55|1679|1663|1679|1663|1678.55|1662.55|2
1641484110000|2022-01-06 15:48:30|1679.07|1663.07|1679.07|1663.07|1679.07|1663.07|1679.07|1663.07|1
1641484120000|2022-01-06 15:48:40|1679.13|1663.13|1677.8|1661.8|1679.13|1663.13|1677.8|1661.8|8
1641484130000|2022-01-06 15:48:50|1677.55|1661.55|1677|1661|1677.55|1661.55|1677|1661|4
1641484140000|2022-01-06 15:49:00|1676.92|1660.92|1676|1660|1677|1661|1675.91|1659.91|7
1641484150000|2022-01-06 15:49:10|1676.5|1660.5|1676.3|1660.3|1676.8|1660.8|1676.23|1660.23|5
1641484160000|2022-01-06 15:49:20|1676.8|1660.8|1676.75|1660.75|1676.8|1660.8|1676.44|1660.44|8
1641484170000|2022-01-06 15:49:30|1676.59|1660.59|1678.5|1662.5|1678.5|1662.5|1676.54|1660.54|11
1641484180000|2022-01-06 15:49:40|1678.9|1662.9|1679.19|1663.19|1679.89|1663.89|1678.9|1662.9|9
1641484190000|2022-01-06 15:49:50|1679.39|1663.39|1679.7|1663.7|1679.7|1663.7|1679.38|1663.38|11
1641484200000|2022-01-06 15:50:00|1679.5|1663.5|1677.47|1661.47|1679.6|1663.6|1677.47|1661.47|11
1641484210000|2022-01-06 15:50:10|1677.24|1661.24|1677|1661|1677.24|1661.24|1676.35|1660.35|11
1641484220000|2022-01-06 15:50:20|1676.65|1660.65|1677|1661|1677|1661|1676.65|1660.65|3
1641484230000|2022-01-06 15:50:30|1677.22|1661.22|1676.1|1660.1|1677.5|1661.5|1676.1|1660.1|9
1641484240000|2022-01-06 15:50:40|1676.08|1660.08|1676.5|1660.5|1677|1661|1676|1660|17
1641484250000|2022-01-06 15:50:50|1676.32|1660.32|1677.1|1661.1|1677.5|1661.5|1676|1660|13
1641484260000|2022-01-06 15:51:00|1677.5|1661.5|1677.05|1661.05|1678|1662|1677|1661|12
1641484270000|2022-01-06 15:51:10|1676.97|1660.97|1676|1660|1676.97|1660.97|1675.5|1659.5|8
1641484280000|2022-01-06 15:51:20|1675.6|1659.6|1675.89|1659.89|1676|1660|1675.6|1659.6|4
1641484290000|2022-01-06 15:51:30|1676.15|1660.15|1675.5|1659.5|1676.41|1660.41|1674.85|1658.85|16
1641484300000|2022-01-06 15:51:40|1675.1|1659.1|1676|1660|1676|1660|1675.1|1659.1|11
1641484310000|2022-01-06 15:51:50|1676.21|1660.21|1676.21|1660.21|1676.71|1660.71|1676.21|1660.21|6
1641484320000|2022-01-06 15:52:00|1676.26|1660.26|1677.75|1661.75|1678|1662|1676.26|1660.26|10
1641484330000|2022-01-06 15:52:10|1678|1662|1678.5|1662.5|1678.5|1662.5|1678|1662|7
1641484340000|2022-01-06 15:52:20|1678.29|1662.29|1677.48|1661.48|1678.29|1662.29|1677.4|1661.4|5
1641484350000|2022-01-06 15:52:30|1677.18|1661.18|1679|1663|1679|1663|1677.18|1661.18|12
1641484360000|2022-01-06 15:52:40|1679.25|1663.25|1679.5|1663.5|1679.5|1663.5|1678.95|1662.95|6
1641484370000|2022-01-06 15:52:50|1679.32|1663.32|1678|1662|1679.5|1663.5|1678|1662|6
1641484380000|2022-01-06 15:53:00|1678.31|1662.31|1676.48|1660.48|1678.55|1662.55|1676.48|1660.48|11
1641484390000|2022-01-06 15:53:10|1675.35|1659.35|1675|1659|1675.35|1659.35|1675|1659|3
1641484410000|2022-01-06 15:53:30|1675.03|1659.03|1675.22|1659.22|1675.28|1659.28|1675.03|1659.03|4
1641484420000|2022-01-06 15:53:40|1675.2|1659.2|1675.13|1659.13|1675.6|1659.6|1675.13|1659.13|6
1641484430000|2022-01-06 15:53:50|1675.5|1659.5|1675.2|1659.2|1675.5|1659.5|1675.1|1659.1|7
1641484440000|2022-01-06 15:54:00|1675.32|1659.32|1675.86|1659.86|1676|1660|1675.32|1659.32|7
1641484450000|2022-01-06 15:54:10|1675.77|1659.77|1675.5|1659.5|1675.95|1659.95|1674.95|1658.95|7
1641484460000|2022-01-06 15:54:20|1675.2|1659.2|1677|1661|1677|1661|1675.11|1659.11|13
1641484470000|2022-01-06 15:54:30|1677.5|1661.5|1677.5|1661.5|1677.5|1661.5|1676.92|1660.92|8
1641484480000|2022-01-06 15:54:40|1677.79|1661.79|1678.5|1662.5|1678.5|1662.5|1677.79|1661.79|5
1641484490000|2022-01-06 15:54:50|1678.12|1662.12|1679|1663|1679|1663|1678.12|1662.12|3
1641484500000|2022-01-06 15:55:00|1678.9|1662.9|1678.5|1662.5|1678.9|1662.9|1678.5|1662.5|2
1641484510000|2022-01-06 15:55:10|1679|1663|1679.19|1663.19|1679.27|1663.27|1678.85|1662.85|11
1641484520000|2022-01-06 15:55:20|1679.45|1663.45|1679.5|1663.5|1679.5|1663.5|1679.11|1663.11|3
1641484530000|2022-01-06 15:55:30|1679.22|1663.22|1679.25|1663.25|1679.25|1663.25|1679.22|1663.22|2
1641484540000|2022-01-06 15:55:40|1679.12|1663.12|1678.5|1662.5|1679.35|1663.35|1678.5|1662.5|3
1641484550000|2022-01-06 15:55:50|1679|1663|1679.36|1663.36|1679.5|1663.5|1679|1663|8
1641484560000|2022-01-06 15:56:00|1679.23|1663.23|1679.23|1663.23|1679.23|1663.23|1679.1|1663.1|3
1641484570000|2022-01-06 15:56:10|1679.31|1663.31|1679.58|1663.58|1679.65|1663.65|1679.31|1663.31|4
1641484580000|2022-01-06 15:56:20|1679.65|1663.65|1680.5|1664.5|1680.51|1664.51|1679.37|1663.37|11
1641484590000|2022-01-06 15:56:30|1680.18|1664.18|1680.5|1664.5|1680.5|1664.5|1680.18|1664.18|3
1641484600000|2022-01-06 15:56:40|1680.58|1664.58|1680.5|1664.5|1680.59|1664.59|1680.18|1664.18|7
1641484610000|2022-01-06 15:56:50|1680.85|1664.85|1681.5|1665.5|1681.5|1665.5|1680.6|1664.6|7
1641484620000|2022-01-06 15:57:00|1681.59|1665.59|1682.35|1666.35|1682.35|1666.35|1681.59|1665.59|3
1641484630000|2022-01-06 15:57:10|1682.11|1666.11|1684.5|1668.5|1684.5|1668.5|1682.11|1666.11|10
1641484640000|2022-01-06 15:57:20|1685|1669|1685.57|1669.57|1685.57|1669.57|1685|1669|5
1641484650000|2022-01-06 15:57:30|1685.54|1669.54|1685.57|1669.57|1685.8|1669.8|1685.3|1669.3|9
1641484660000|2022-01-06 15:57:40|1685.46|1669.46|1684.65|1668.65|1685.75|1669.75|1684.65|1668.65|8
1641484670000|2022-01-06 15:57:50|1684.84|1668.84|1683.5|1667.5|1685.08|1669.08|1683.46|1667.46|8
1641484680000|2022-01-06 15:58:00|1683.68|1667.68|1684.14|1668.14|1684.14|1668.14|1683.5|1667.5|4
1641484690000|2022-01-06 15:58:10|1684.5|1668.5|1685.5|1669.5|1685.5|1669.5|1684.38|1668.38|5
1641484710000|2022-01-06 15:58:30|1685.15|1669.15|1683.64|1667.64|1685.15|1669.15|1683.57|1667.57|8
1641484720000|2022-01-06 15:58:40|1682.5|1666.5|1682.5|1666.5|1682.88|1666.88|1682.5|1666.5|3
1641484730000|2022-01-06 15:58:50|1682.55|1666.55|1683|1667|1683.02|1667.02|1682.55|1666.55|3
1641484740000|2022-01-06 15:59:00|1682.88|1666.88|1682.14|1666.14|1683|1667|1681.67|1665.67|7
1641484750000|2022-01-06 15:59:10|1681.67|1665.67|1680.54|1664.54|1681.67|1665.67|1680.25|1664.25|6
1641484760000|2022-01-06 15:59:20|1680.29|1664.29|1679.79|1663.79|1680.29|1664.29|1679.7|1663.7|6
1641484770000|2022-01-06 15:59:30|1679.7|1663.7|1678.83|1662.83|1680.5|1664.5|1678.83|1662.83|10
1641484780000|2022-01-06 15:59:40|1678.92|1662.92|1678.75|1662.75|1679|1663|1678.75|1662.75|5
1641484790000|2022-01-06 15:59:50|1678.6|1662.6|1677.5|1661.5|1678.6|1662.6|1677.5|1661.5|5
1641484800000|2022-01-06 16:00:00|1677.84|1661.84|1678|1662|1678.5|1662.5|1677.73|1661.73|9
1641484810000|2022-01-06 16:00:10|1678.09|1662.09|1678|1662|1678.25|1662.25|1677.9|1661.9|5
1641484820000|2022-01-06 16:00:20|1678.08|1662.08|1678|1662|1678.08|1662.08|1678|1662|2
1641484830000|2022-01-06 16:00:30|1678.5|1662.5|1680|1664|1680.13|1664.13|1678.5|1662.5|8
1641484840000|2022-01-06 16:00:40|1680.5|1664.5|1681|1665|1681|1665|1680.5|1664.5|2
1641484850000|2022-01-06 16:00:50|1681.09|1665.09|1681|1665|1681.17|1665.17|1681|1665|5
1641484860000|2022-01-06 16:01:00|1681.05|1665.05|1680.12|1664.12|1681.05|1665.05|1680|1664|7
1641484870000|2022-01-06 16:01:10|1680.3|1664.3|1679.95|1663.95|1680.3|1664.3|1679.91|1663.91|5
1641484880000|2022-01-06 16:01:20|1679.7|1663.7|1677|1661|1679.7|1663.7|1676.97|1660.97|17
1641484890000|2022-01-06 16:01:30|1676.6|1660.6|1676.02|1660.02|1676.6|1660.6|1676.02|1660.02|3
1641484900000|2022-01-06 16:01:40|1675.52|1659.52|1675.72|1659.72|1675.75|1659.75|1674.55|1658.55|12
1641484910000|2022-01-06 16:01:50|1675.75|1659.75|1675.36|1659.36|1676|1660|1675.36|1659.36|6
1641484920000|2022-01-06 16:02:00|1675.06|1659.06|1674.64|1658.64|1675.48|1659.48|1674.64|1658.64|8
1641484930000|2022-01-06 16:02:10|1674.85|1658.85|1673.53|1657.53|1674.85|1658.85|1673.5|1657.5|8
1641484940000|2022-01-06 16:02:20|1673.38|1657.38|1672.29|1656.29|1673.48|1657.48|1672|1656|8
1641484950000|2022-01-06 16:02:30|1672.1|1656.1|1673|1657|1673|1657|1672|1656|4
1641484960000|2022-01-06 16:02:40|1672.72|1656.72|1674.82|1658.82|1674.92|1658.92|1672.72|1656.72|15
1641484970000|2022-01-06 16:02:50|1674.83|1658.83|1675.06|1659.06|1675.06|1659.06|1674.83|1658.83|7
1641484980000|2022-01-06 16:03:00|1675.5|1659.5|1675|1659|1675.5|1659.5|1675|1659|6
1641484990000|2022-01-06 16:03:10|1675.13|1659.13|1673.5|1657.5|1675.13|1659.13|1673.45|1657.45|11
1641485000000|2022-01-06 16:03:20|1673.13|1657.13|1673.13|1657.13|1673.13|1657.13|1673.13|1657.13|1
1641485010000|2022-01-06 16:03:30|1673.5|1657.5|1674.15|1658.15|1674.18|1658.18|1673|1657|8
1641485020000|2022-01-06 16:03:40|1674|1658|1674|1658|1674.25|1658.25|1674|1658|4
1641485030000|2022-01-06 16:03:50|1674.4|1658.4|1675.37|1659.37|1675.39|1659.39|1674.4|1658.4|6
1641485040000|2022-01-06 16:04:00|1675.54|1659.54|1677|1661|1677|1661|1675.54|1659.54|7
1641485050000|2022-01-06 16:04:10|1677.16|1661.16|1677.75|1661.75|1677.75|1661.75|1677|1661|5
1641485060000|2022-01-06 16:04:20|1677.9|1661.9|1678.35|1662.35|1678.35|1662.35|1677.9|1661.9|7
1641485070000|2022-01-06 16:04:30|1678|1662|1677|1661|1678|1662|1677|1661|6
1641485080000|2022-01-06 16:04:40|1676.73|1660.73|1677.06|1661.06|1677.06|1661.06|1676.73|1660.73|4
1641485090000|2022-01-06 16:04:50|1677|1661|1678.4|1662.4|1678.5|1662.5|1677|1661|11
1641485100000|2022-01-06 16:05:00|1678.5|1662.5|1678.92|1662.92|1679|1663|1678.5|1662.5|5
1641485110000|2022-01-06 16:05:10|1679|1663|1678.05|1662.05|1679|1663|1678.05|1662.05|8
1641485120000|2022-01-06 16:05:20|1677.78|1661.78|1677.81|1661.81|1678.45|1662.45|1677.76|1661.76|14
1641485130000|2022-01-06 16:05:30|1677.55|1661.55|1677|1661|1677.55|1661.55|1677|1661|5
1641485140000|2022-01-06 16:05:40|1677.16|1661.16|1677.78|1661.78|1677.78|1661.78|1676.7|1660.7|10
1641485150000|2022-01-06 16:05:50|1677.5|1661.5|1677.5|1661.5|1678.11|1662.11|1677.5|1661.5|7
1641485160000|2022-01-06 16:06:00|1678.03|1662.03|1679.62|1663.62|1679.62|1663.62|1678.03|1662.03|6
1641485170000|2022-01-06 16:06:10|1679.5|1663.5|1679.75|1663.75|1679.84|1663.84|1679.5|1663.5|3
1641485180000|2022-01-06 16:06:20|1679.5|1663.5|1678.57|1662.57|1679.6|1663.6|1678.57|1662.57|9
1641485190000|2022-01-06 16:06:30|1678.7|1662.7|1678.57|1662.57|1679.08|1663.08|1678.57|1662.57|5
1641485210000|2022-01-06 16:06:50|1678.5|1662.5|1679.07|1663.07|1679.18|1663.18|1678.5|1662.5|9
1641485220000|2022-01-06 16:07:00|1678.71|1662.71|1678.45|1662.45|1678.71|1662.71|1678.1|1662.1|6
1641485230000|2022-01-06 16:07:10|1678.19|1662.19|1675.95|1659.95|1678.45|1662.45|1675.5|1659.5|13
1641485240000|2022-01-06 16:07:20|1675.82|1659.82|1675.51|1659.51|1675.94|1659.94|1675.51|1659.51|5
1641485250000|2022-01-06 16:07:30|1675.39|1659.39|1675.26|1659.26|1675.47|1659.47|1675.15|1659.15|5
1641485260000|2022-01-06 16:07:40|1675.05|1659.05|1675.26|1659.26|1675.68|1659.68|1675.05|1659.05|8
1641485270000|2022-01-06 16:07:50|1675.2|1659.2|1675.82|1659.82|1675.82|1659.82|1675.2|1659.2|8
1641485280000|2022-01-06 16:08:00|1675.75|1659.75|1675.82|1659.82|1675.82|1659.82|1675.5|1659.5|7
1641485290000|2022-01-06 16:08:10|1675.92|1659.92|1676.5|1660.5|1676.58|1660.58|1675.92|1659.92|6
1641485300000|2022-01-06 16:08:20|1676.59|1660.59|1677.49|1661.49|1678|1662|1676.59|1660.59|13
1641485310000|2022-01-06 16:08:30|1676.93|1660.93|1675|1659|1676.93|1660.93|1675|1659|10
1641485320000|2022-01-06 16:08:40|1675.5|1659.5|1675.88|1659.88|1675.88|1659.88|1675.5|1659.5|4
1641485330000|2022-01-06 16:08:50|1676|1660|1675.88|1659.88|1676|1660|1675.88|1659.88|4
1641485340000|2022-01-06 16:09:00|1675.79|1659.79|1677|1661|1677.03|1661.03|1675.79|1659.79|7
1641485350000|2022-01-06 16:09:10|1677.5|1661.5|1677.5|1661.5|1677.5|1661.5|1677.5|1661.5|1
1641485360000|2022-01-06 16:09:20|1678|1662|1678.23|1662.23|1678.69|1662.69|1678|1662|4
1641485370000|2022-01-06 16:09:30|1678.5|1662.5|1678.5|1662.5|1679.5|1663.5|1678.5|1662.5|10
1641485380000|2022-01-06 16:09:40|1678.25|1662.25|1678.72|1662.72|1679|1663|1678.25|1662.25|5
1641485390000|2022-01-06 16:09:50|1678.5|1662.5|1679.04|1663.04|1679.04|1663.04|1678.5|1662.5|3
1641485400000|2022-01-06 16:10:00|1679.15|1663.15|1679.3|1663.3|1679.3|1663.3|1679|1663|4
1641485410000|2022-01-06 16:10:10|1679.17|1663.17|1680|1664|1680|1664|1679.17|1663.17|9
1641485420000|2022-01-06 16:10:20|1680.25|1664.25|1680.96|1664.96|1681|1665|1680.25|1664.25|4
1641485430000|2022-01-06 16:10:30|1681.13|1665.13|1682|1666|1682|1666|1680.96|1664.96|8
1641485440000|2022-01-06 16:10:40|1682.5|1666.5|1683.45|1667.45|1683.45|1667.45|1682.5|1666.5|3
1641485450000|2022-01-06 16:10:50|1683.7|1667.7|1684|1668|1684.15|1668.15|1683.67|1667.67|9
1641485460000|2022-01-06 16:11:00|1684.08|1668.08|1684.5|1668.5|1684.5|1668.5|1684|1668|5
1641485470000|2022-01-06 16:11:10|1684.98|1668.98|1685.5|1669.5|1685.5|1669.5|1684.98|1668.98|2
1641485480000|2022-01-06 16:11:20|1685.3|1669.3|1684.75|1668.75|1685.46|1669.46|1684.73|1668.73|11
1641485490000|2022-01-06 16:11:30|1684.4|1668.4|1684|1668|1684.5|1668.5|1683|1667|12
1641485500000|2022-01-06 16:11:40|1683.9|1667.9|1684.5|1668.5|1684.5|1668.5|1683.9|1667.9|9
1641485510000|2022-01-06 16:11:50|1684.89|1668.89|1684|1668|1684.89|1668.89|1684|1668|10
1641485520000|2022-01-06 16:12:00|1683.72|1667.72|1683.84|1667.84|1684|1668|1683.72|1667.72|8
1641485530000|2022-01-06 16:12:10|1684|1668|1684.85|1668.85|1684.85|1668.85|1683.55|1667.55|6
1641485540000|2022-01-06 16:12:20|1685.35|1669.35|1687.73|1671.73|1687.73|1671.73|1685.35|1669.35|10
1641485550000|2022-01-06 16:12:30|1687.76|1671.76|1687.55|1671.55|1688.04|1672.04|1687.55|1671.55|12
1641485560000|2022-01-06 16:12:40|1687.89|1671.89|1687|1671|1687.89|1671.89|1686.9|1670.9|4
1641485570000|2022-01-06 16:12:50|1687.14|1671.14|1687.1|1671.1|1687.14|1671.14|1686.7|1670.7|3
1641485580000|2022-01-06 16:13:00|1687|1671|1687|1671|1687.25|1671.25|1686.99|1670.99|9
1641485590000|2022-01-06 16:13:10|1687.25|1671.25|1686.62|1670.62|1687.25|1671.25|1686.5|1670.5|9
1641485600000|2022-01-06 16:13:20|1686.56|1670.56|1684.92|1668.92|1686.56|1670.56|1684.5|1668.5|7
1641485610000|2022-01-06 16:13:30|1684.5|1668.5|1684.5|1668.5|1684.98|1668.98|1684.5|1668.5|4
1641485620000|2022-01-06 16:13:40|1684.92|1668.92|1684.6|1668.6|1685|1669|1684.56|1668.56|6
1641485630000|2022-01-06 16:13:50|1684.99|1668.99|1684.63|1668.63|1684.99|1668.99|1684.5|1668.5|4
1641485650000|2022-01-06 16:14:10|1684.5|1668.5|1684.81|1668.81|1684.81|1668.81|1684.34|1668.34|7
1641485660000|2022-01-06 16:14:20|1685|1669|1684.5|1668.5|1685|1669|1684.44|1668.44|9
1641485670000|2022-01-06 16:14:30|1684.78|1668.78|1686|1670|1686.19|1670.19|1684.78|1668.78|14
1641485680000|2022-01-06 16:14:40|1686.1|1670.1|1685|1669|1686.12|1670.12|1685|1669|11
1641485690000|2022-01-06 16:14:50|1684.99|1668.99|1685.28|1669.28|1685.28|1669.28|1684.99|1668.99|3
1641485700000|2022-01-06 16:15:00|1685.5|1669.5|1685.5|1669.5|1685.61|1669.61|1684.36|1668.36|12
1641485710000|2022-01-06 16:15:10|1686|1670|1688.3|1672.3|1688.35|1672.35|1686|1670|12
1641485720000|2022-01-06 16:15:20|1688.31|1672.31|1688.29|1672.29|1690.43|1674.43|1688.29|1672.29|17
1641485730000|2022-01-06 16:15:30|1688|1672|1690.25|1674.25|1691|1675|1688|1672|21
1641485740000|2022-01-06 16:15:40|1690.09|1674.09|1690.21|1674.21|1691|1675|1689.7|1673.7|21
1641485750000|2022-01-06 16:15:50|1690.5|1674.5|1690.2|1674.2|1691.78|1675.78|1690.2|1674.2|19
1641485760000|2022-01-06 16:16:00|1690|1674|1691|1675|1691.14|1675.14|1690|1674|10
1641485770000|2022-01-06 16:16:10|1691.5|1675.5|1688.98|1672.98|1691.5|1675.5|1688.33|1672.33|20
1641485780000|2022-01-06 16:16:20|1689|1673|1687|1671|1689|1673|1686.69|1670.69|13
1641485790000|2022-01-06 16:16:30|1686.5|1670.5|1687|1671|1687.5|1671.5|1686.4|1670.4|7
1641485800000|2022-01-06 16:16:40|1687.26|1671.26|1691.25|1675.25|1691.56|1675.56|1687.26|1671.26|20
1641485810000|2022-01-06 16:16:50|1691.1|1675.1|1691.5|1675.5|1691.5|1675.5|1691|1675|6
1641485820000|2022-01-06 16:17:00|1692|1676|1692|1676|1692.11|1676.11|1691.1|1675.1|8
1641485830000|2022-01-06 16:17:10|1692.5|1676.5|1692|1676|1692.5|1676.5|1691|1675|11
1641485840000|2022-01-06 16:17:20|1692.29|1676.29|1692.5|1676.5|1692.5|1676.5|1692.29|1676.29|2
1641485850000|2022-01-06 16:17:30|1692.7|1676.7|1693.29|1677.29|1693.29|1677.29|1692.45|1676.45|7
1641485860000|2022-01-06 16:17:40|1693.36|1677.36|1693.38|1677.38|1693.38|1677.38|1693.09|1677.09|3
1641485870000|2022-01-06 16:17:50|1693.74|1677.74|1694.11|1678.11|1694.29|1678.29|1693.74|1677.74|6
1641485880000|2022-01-06 16:18:00|1694.01|1678.01|1695|1679|1695.5|1679.5|1694.01|1678.01|15
1641485890000|2022-01-06 16:18:10|1695.29|1679.29|1694.5|1678.5|1695.29|1679.29|1694.5|1678.5|5
1641485900000|2022-01-06 16:18:20|1694.11|1678.11|1695|1679|1695|1679|1693.81|1677.81|7
1641485910000|2022-01-06 16:18:30|1694.88|1678.88|1695.5|1679.5|1695.5|1679.5|1694.88|1678.88|6
1641485920000|2022-01-06 16:18:40|1694.9|1678.9|1695|1679|1695|1679|1694.9|1678.9|2
1641485930000|2022-01-06 16:18:50|1694.85|1678.85|1692|1676|1694.85|1678.85|1692|1676|9
1641485940000|2022-01-06 16:19:00|1691.29|1675.29|1693|1677|1693.1|1677.1|1690.5|1674.5|16
1641485950000|2022-01-06 16:19:10|1692.5|1676.5|1695|1679|1695|1679|1692.5|1676.5|9
1641485960000|2022-01-06 16:19:20|1695.5|1679.5|1694.45|1678.45|1695.5|1679.5|1694.45|1678.45|8
1641485970000|2022-01-06 16:19:30|1694.64|1678.64|1693.29|1677.29|1694.64|1678.64|1693.26|1677.26|14
1641485980000|2022-01-06 16:19:40|1692.95|1676.95|1693|1677|1693.61|1677.61|1692.85|1676.85|10
1641485990000|2022-01-06 16:19:50|1692.75|1676.75|1690.56|1674.56|1692.75|1676.75|1690.56|1674.56|8
1641486000000|2022-01-06 16:20:00|1689.98|1673.98|1687|1671|1690|1674|1687|1671|10
1641486010000|2022-01-06 16:20:10|1686.96|1670.96|1687.25|1671.25|1687.25|1671.25|1686.9|1670.9|10
1641486020000|2022-01-06 16:20:20|1687|1671|1685.9|1669.9|1688|1672|1685.77|1669.77|13
1641486030000|2022-01-06 16:20:30|1686|1670|1685.77|1669.77|1686.5|1670.5|1685.75|1669.75|12
1641486040000|2022-01-06 16:20:40|1686|1670|1685.77|1669.77|1686|1670|1685.27|1669.27|8
1641486050000|2022-01-06 16:20:50|1685.62|1669.62|1685.87|1669.87|1686.12|1670.12|1685.62|1669.62|4
1641486060000|2022-01-06 16:21:00|1685.62|1669.62|1685.09|1669.09|1685.77|1669.77|1685|1669|6
1641486070000|2022-01-06 16:21:10|1685|1669|1685.22|1669.22|1685.5|1669.5|1685|1669|8
1641486080000|2022-01-06 16:21:20|1684.85|1668.85|1685.5|1669.5|1685.5|1669.5|1684.85|1668.85|3
1641486090000|2022-01-06 16:21:30|1685.6|1669.6|1685.85|1669.85|1685.85|1669.85|1685.5|1669.5|3
1641486100000|2022-01-06 16:21:40|1686|1670|1686.29|1670.29|1686.5|1670.5|1686|1670|3
1641486110000|2022-01-06 16:21:50|1686.5|1670.5|1685.44|1669.44|1686.5|1670.5|1685.44|1669.44|9
1641486120000|2022-01-06 16:22:00|1685.54|1669.54|1683.75|1667.75|1685.57|1669.57|1683.43|1667.43|12
1641486130000|2022-01-06 16:22:10|1684|1668|1684.87|1668.87|1685.19|1669.19|1684|1668|11
1641486140000|2022-01-06 16:22:20|1684.79|1668.79|1684.5|1668.5|1684.85|1668.85|1684.5|1668.5|7
1641486150000|2022-01-06 16:22:30|1684.61|1668.61|1685.31|1669.31|1685.31|1669.31|1684.61|1668.61|5
1641486160000|2022-01-06 16:22:40|1685.19|1669.19|1685.5|1669.5|1685.85|1669.85|1685.19|1669.19|5
1641486170000|2022-01-06 16:22:50|1685.32|1669.32|1684.97|1668.97|1685.32|1669.32|1684.91|1668.91|9
1641486180000|2022-01-06 16:23:00|1684.79|1668.79|1684.95|1668.95|1685.2|1669.2|1684.79|1668.79|4
1641486190000|2022-01-06 16:23:10|1684.8|1668.8|1684.31|1668.31|1684.8|1668.8|1684.31|1668.31|6
1641486200000|2022-01-06 16:23:20|1684.42|1668.42|1684|1668|1684.42|1668.42|1684|1668|5
1641486210000|2022-01-06 16:23:30|1683.93|1667.93|1682.98|1666.98|1683.93|1667.93|1682.98|1666.98|6
1641486220000|2022-01-06 16:23:40|1683.38|1667.38|1685.29|1669.29|1685.41|1669.41|1683.38|1667.38|7
1641486230000|2022-01-06 16:23:50|1685.9|1669.9|1685.9|1669.9|1685.9|1669.9|1685.9|1669.9|1
1641486240000|2022-01-06 16:24:00|1686.4|1670.4|1686.5|1670.5|1687|1671|1686.4|1670.4|4
1641486250000|2022-01-06 16:24:10|1686.43|1670.43|1686.2|1670.2|1686.43|1670.43|1686.2|1670.2|4
1641486260000|2022-01-06 16:24:20|1686.3|1670.3|1683.87|1667.87|1686.3|1670.3|1683.79|1667.79|8
1641486270000|2022-01-06 16:24:30|1683.81|1667.81|1680.86|1664.86|1683.81|1667.81|1680|1664|10
1641486280000|2022-01-06 16:24:40|1681.05|1665.05|1681|1665|1681.12|1665.12|1680.5|1664.5|11
1641486300000|2022-01-06 16:25:00|1680.6|1664.6|1680.1|1664.1|1681|1665|1680|1664|5
1641486310000|2022-01-06 16:25:10|1680|1664|1677.97|1661.97|1680|1664|1677.72|1661.72|7
1641486320000|2022-01-06 16:25:20|1677.94|1661.94|1677.5|1661.5|1677.94|1661.94|1676.8|1660.8|7
1641486330000|2022-01-06 16:25:30|1677.09|1661.09|1676|1660|1677.09|1661.09|1676|1660|7
1641486340000|2022-01-06 16:25:40|1675.94|1659.94|1678|1662|1678.05|1662.05|1675.94|1659.94|11
1641486350000|2022-01-06 16:25:50|1677.88|1661.88|1675.24|1659.24|1677.88|1661.88|1675.24|1659.24|12
1641486360000|2022-01-06 16:26:00|1674.74|1658.74|1676|1660|1676|1660|1674.74|1658.74|8
1641486370000|2022-01-06 16:26:10|1676.08|1660.08|1676.35|1660.35|1677.09|1661.09|1676|1660|10
1641486380000|2022-01-06 16:26:20|1676.25|1660.25|1676|1660|1676.5|1660.5|1676|1660|3
1641486390000|2022-01-06 16:26:30|1677|1661|1677|1661|1677.15|1661.15|1677|1661|4
1641486400000|2022-01-06 16:26:40|1677.45|1661.45|1677|1661|1677.5|1661.5|1676.97|1660.97|6
1641486410000|2022-01-06 16:26:50|1676.82|1660.82|1677|1661|1677.06|1661.06|1676.5|1660.5|6
1641486420000|2022-01-06 16:27:00|1677.05|1661.05|1675.48|1659.48|1677.05|1661.05|1675.48|1659.48|9
1641486430000|2022-01-06 16:27:10|1675.62|1659.62|1675.65|1659.65|1675.84|1659.84|1675.48|1659.48|5
1641486440000|2022-01-06 16:27:20|1675.84|1659.84|1675.84|1659.84|1675.84|1659.84|1675.84|1659.84|1
1641486450000|2022-01-06 16:27:30|1675.77|1659.77|1675.35|1659.35|1675.84|1659.84|1675.24|1659.24|7
1641486460000|2022-01-06 16:27:40|1675.5|1659.5|1675.5|1659.5|1675.5|1659.5|1675.24|1659.24|8
1641486470000|2022-01-06 16:27:50|1675.28|1659.28|1675.9|1659.9|1675.9|1659.9|1675.28|1659.28|5
1641486480000|2022-01-06 16:28:00|1675.4|1659.4|1675.68|1659.68|1675.73|1659.73|1675.4|1659.4|4
1641486490000|2022-01-06 16:28:10|1675.53|1659.53|1675.28|1659.28|1675.53|1659.53|1675.26|1659.26|7
1641486500000|2022-01-06 16:28:20|1675.5|1659.5|1676.5|1660.5|1676.97|1660.97|1675.5|1659.5|9
1641486520000|2022-01-06 16:28:40|1676.65|1660.65|1677.13|1661.13|1677.83|1661.83|1676.65|1660.65|6
1641486530000|2022-01-06 16:28:50|1677.5|1661.5|1676.15|1660.15|1677.5|1661.5|1676.15|1660.15|6
1641486540000|2022-01-06 16:29:00|1676.6|1660.6|1677|1661|1677|1661|1676.6|1660.6|4
1641486550000|2022-01-06 16:29:10|1676.94|1660.94|1677|1661|1677|1661|1676.94|1660.94|2
1641486560000|2022-01-06 16:29:20|1676.94|1660.94|1677|1661|1677|1661|1676.6|1660.6|3
1641486570000|2022-01-06 16:29:30|1677.13|1661.13|1676.56|1660.56|1677.13|1661.13|1676.56|1660.56|4
1641486580000|2022-01-06 16:29:40|1676.41|1660.41|1676.34|1660.34|1676.41|1660.41|1675.94|1659.94|4
1641486590000|2022-01-06 16:29:50|1675.93|1659.93|1675.24|1659.24|1675.93|1659.93|1675.24|1659.24|3
1641486600000|2022-01-06 16:30:00|1675.12|1659.12|1675.24|1659.24|1675.37|1659.37|1674.62|1658.62|8
1641486610000|2022-01-06 16:30:10|1675.38|1659.38|1676.38|1660.38|1677.5|1661.5|1675.38|1659.38|13
1641486620000|2022-01-06 16:30:20|1676|1660|1675.57|1659.57|1676|1660|1675.4|1659.4|11
1641486630000|2022-01-06 16:30:30|1675.48|1659.48|1673.43|1657.43|1675.48|1659.48|1673.43|1657.43|9
1641486640000|2022-01-06 16:30:40|1673.28|1657.28|1672.21|1656.21|1673.28|1657.28|1671.86|1655.86|12
1641486650000|2022-01-06 16:30:50|1672.08|1656.08|1672.08|1656.08|1672.4|1656.4|1672.08|1656.08|6
1641486660000|2022-01-06 16:31:00|1672|1656|1670.52|1654.52|1672|1656|1670.52|1654.52|8
1641486670000|2022-01-06 16:31:10|1670.5|1654.5|1670.5|1654.5|1670.54|1654.54|1670.41|1654.41|8
1641486680000|2022-01-06 16:31:20|1670.43|1654.43|1669.5|1653.5|1670.43|1654.43|1669.45|1653.45|9
1641486690000|2022-01-06 16:31:30|1669.61|1653.61|1669.79|1653.79|1669.85|1653.85|1669.5|1653.5|10
1641486700000|2022-01-06 16:31:40|1669.85|1653.85|1669.42|1653.42|1669.85|1653.85|1669.42|1653.42|7
1641486710000|2022-01-06 16:31:50|1669.52|1653.52|1669.42|1653.42|1669.52|1653.52|1669.42|1653.42|7
1641486720000|2022-01-06 16:32:00|1669.34|1653.34|1669.46|1653.46|1669.57|1653.57|1669.34|1653.34|12
1641486730000|2022-01-06 16:32:10|1669.28|1653.28|1667.71|1651.71|1669.31|1653.31|1667.71|1651.71|8
1641486740000|2022-01-06 16:32:20|1667.55|1651.55|1667.22|1651.22|1667.71|1651.71|1667.12|1651.12|7
1641486750000|2022-01-06 16:32:30|1667.5|1651.5|1668.87|1652.87|1668.87|1652.87|1667.12|1651.12|13
1641486760000|2022-01-06 16:32:40|1668.5|1652.5|1667.07|1651.07|1668.78|1652.78|1667.07|1651.07|10
1641486770000|2022-01-06 16:32:50|1666.75|1650.75|1667.21|1651.21|1667.34|1651.34|1666.62|1650.62|11
1641486780000|2022-01-06 16:33:00|1667.28|1651.28|1668.72|1652.72|1669.89|1653.89|1667.28|1651.28|18
1641486790000|2022-01-06 16:33:10|1668.79|1652.79|1667.12|1651.12|1668.79|1652.79|1667.12|1651.12|7
1641486800000|2022-01-06 16:33:20|1667.5|1651.5|1667.12|1651.12|1667.66|1651.66|1667.12|1651.12|8
1641486810000|2022-01-06 16:33:30|1667.31|1651.31|1667.08|1651.08|1667.31|1651.31|1667.08|1651.08|13
1641486820000|2022-01-06 16:33:40|1666.67|1650.67|1667.66|1651.66|1667.66|1651.66|1666.5|1650.5|10
1641486830000|2022-01-06 16:33:50|1667.57|1651.57|1667.04|1651.04|1667.57|1651.57|1667.04|1651.04|5
1641486840000|2022-01-06 16:34:00|1666.53|1650.53|1665|1649|1666.65|1650.65|1664.5|1648.5|13
1641486850000|2022-01-06 16:34:10|1665.5|1649.5|1667.46|1651.46|1667.46|1651.46|1665.5|1649.5|8
1641486860000|2022-01-06 16:34:20|1667.66|1651.66|1666.5|1650.5|1667.66|1651.66|1666.05|1650.05|12
1641486870000|2022-01-06 16:34:30|1666.59|1650.59|1666.45|1650.45|1666.59|1650.59|1666|1650|9
1641486880000|2022-01-06 16:34:40|1667.5|1651.5|1670|1654|1670|1654|1667.45|1651.45|12
1641486890000|2022-01-06 16:34:50|1669.79|1653.79|1670|1654|1670.13|1654.13|1669.79|1653.79|5
1641486900000|2022-01-06 16:35:00|1670.15|1654.15|1671|1655|1671.8|1655.8|1670|1654|11
1641486910000|2022-01-06 16:35:10|1671.5|1655.5|1672|1656|1672|1656|1671.5|1655.5|5
1641486920000|2022-01-06 16:35:20|1671.88|1655.88|1671.17|1655.17|1672|1656|1671.17|1655.17|4
1641486930000|2022-01-06 16:35:30|1671.14|1655.14|1670.41|1654.41|1671.14|1655.14|1670.41|1654.41|8
1641486940000|2022-01-06 16:35:40|1670.25|1654.25|1670.25|1654.25|1670.25|1654.25|1670.18|1654.18|3
1641486950000|2022-01-06 16:35:50|1670.1|1654.1|1670.25|1654.25|1670.25|1654.25|1670.1|1654.1|2
1641486960000|2022-01-06 16:36:00|1670.35|1654.35|1673.3|1657.3|1673.3|1657.3|1670.35|1654.35|13
1641486970000|2022-01-06 16:36:10|1673.55|1657.55|1675.1|1659.1|1675.5|1659.5|1673.55|1657.55|12
1641486980000|2022-01-06 16:36:20|1675.5|1659.5|1675.5|1659.5|1675.5|1659.5|1675.5|1659.5|1
1641486990000|2022-01-06 16:36:30|1675.46|1659.46|1675.5|1659.5|1675.53|1659.53|1675.46|1659.46|4
1641487000000|2022-01-06 16:36:40|1675.6|1659.6|1676|1660|1676.1|1660.1|1675.6|1659.6|6
1641487010000|2022-01-06 16:36:50|1676.09|1660.09|1674.38|1658.38|1676.09|1660.09|1674.22|1658.22|7
1641487020000|2022-01-06 16:37:00|1674.5|1658.5|1675.5|1659.5|1675.5|1659.5|1674.5|1658.5|4
1641487030000|2022-01-06 16:37:10|1675.72|1659.72|1676.5|1660.5|1676.5|1660.5|1675.35|1659.35|9
1641487050000|2022-01-06 16:37:30|1676.63|1660.63|1676.5|1660.5|1676.63|1660.63|1676.5|1660.5|4
1641487060000|2022-01-06 16:37:40|1677|1661|1677.42|1661.42|1677.42|1661.42|1677|1661|2
1641487080000|2022-01-06 16:38:00|1677.34|1661.34|1674.59|1658.59|1677.34|1661.34|1674.5|1658.5|10
1641487090000|2022-01-06 16:38:10|1674.7|1658.7|1672.26|1656.26|1675.03|1659.03|1672.26|1656.26|9
1641487100000|2022-01-06 16:38:20|1672.54|1656.54|1675|1659|1675|1659|1672.54|1656.54|15
1641487110000|2022-01-06 16:38:30|1675.08|1659.08|1675.25|1659.25|1675.25|1659.25|1675|1659|6
1641487120000|2022-01-06 16:38:40|1675.43|1659.43|1675.5|1659.5|1675.5|1659.5|1675.25|1659.25|3
1641487130000|2022-01-06 16:38:50|1676|1660|1676.09|1660.09|1676.1|1660.1|1676|1660|4
1641487140000|2022-01-06 16:39:00|1676.1|1660.1|1676.25|1660.25|1676.5|1660.5|1676|1660|7
1641487150000|2022-01-06 16:39:10|1675.78|1659.78|1676.5|1660.5|1676.63|1660.63|1675.47|1659.47|7
1641487160000|2022-01-06 16:39:20|1676.62|1660.62|1676.5|1660.5|1676.62|1660.62|1676.17|1660.17|4
1641487170000|2022-01-06 16:39:30|1676.63|1660.63|1678.5|1662.5|1678.5|1662.5|1676.63|1660.63|9
1641487180000|2022-01-06 16:39:40|1678.3|1662.3|1675.81|1659.81|1678.31|1662.31|1675.5|1659.5|12
1641487190000|2022-01-06 16:39:50|1676.12|1660.12|1676.05|1660.05|1676.3|1660.3|1675.52|1659.52|12
1641487200000|2022-01-06 16:40:00|1676.2|1660.2|1675.52|1659.52|1676.2|1660.2|1675.52|1659.52|5
1641487210000|2022-01-06 16:40:10|1675.5|1659.5|1677|1661|1677|1661|1675.5|1659.5|4
1641487220000|2022-01-06 16:40:20|1676.85|1660.85|1676.55|1660.55|1677|1661|1676.49|1660.49|6
1641487230000|2022-01-06 16:40:30|1676.32|1660.32|1675.08|1659.08|1676.32|1660.32|1674.8|1658.8|5
1641487240000|2022-01-06 16:40:40|1675.1|1659.1|1675.5|1659.5|1675.67|1659.67|1675.1|1659.1|8
1641487250000|2022-01-06 16:40:50|1675.58|1659.58|1675.45|1659.45|1675.58|1659.58|1675.32|1659.32|5
1641487260000|2022-01-06 16:41:00|1675.19|1659.19|1675.54|1659.54|1675.54|1659.54|1674.1|1658.1|8
1641487270000|2022-01-06 16:41:10|1675.75|1659.75|1676.04|1660.04|1676.04|1660.04|1675.5|1659.5|4
1641487280000|2022-01-06 16:41:20|1676.08|1660.08|1676.08|1660.08|1676.43|1660.43|1676.08|1660.08|3
1641487290000|2022-01-06 16:41:30|1676.43|1660.43|1678.5|1662.5|1678.5|1662.5|1676.43|1660.43|7
1641487300000|2022-01-06 16:41:40|1678.8|1662.8|1679.1|1663.1|1679.1|1663.1|1678.8|1662.8|5
1641487310000|2022-01-06 16:41:50|1679|1663|1679.78|1663.78|1679.92|1663.92|1679|1663|10
1641487320000|2022-01-06 16:42:00|1680.4|1664.4|1683.5|1667.5|1683.51|1667.51|1680.4|1664.4|13
1641487330000|2022-01-06 16:42:10|1683|1667|1682.92|1666.92|1683|1667|1682.81|1666.81|5
1641487340000|2022-01-06 16:42:20|1683.02|1667.02|1682.5|1666.5|1683.02|1667.02|1681.55|1665.55|13
1641487350000|2022-01-06 16:42:30|1682.54|1666.54|1683.33|1667.33|1683.33|1667.33|1682.5|1666.5|8
1641487360000|2022-01-06 16:42:40|1682.83|1666.83|1682.5|1666.5|1682.83|1666.83|1682.41|1666.41|4
1641487370000|2022-01-06 16:42:50|1682.41|1666.41|1682.41|1666.41|1682.41|1666.41|1682.41|1666.41|1
1641487380000|2022-01-06 16:43:00|1682.3|1666.3|1682|1666|1682.3|1666.3|1681.5|1665.5|8
1641487390000|2022-01-06 16:43:10|1682.35|1666.35|1682.5|1666.5|1682.5|1666.5|1682.35|1666.35|4
1641487400000|2022-01-06 16:43:20|1683.13|1667.13|1683.06|1667.06|1683.13|1667.13|1683|1667|3
1641487410000|2022-01-06 16:43:30|1683.11|1667.11|1683|1667|1683.11|1667.11|1683|1667|2
1641487420000|2022-01-06 16:43:40|1683.15|1667.15|1682.5|1666.5|1683.15|1667.15|1682.5|1666.5|4
1641487430000|2022-01-06 16:43:50|1682.13|1666.13|1682.5|1666.5|1682.5|1666.5|1682|1666|5
1641487440000|2022-01-06 16:44:00|1682.6|1666.6|1682|1666|1682.6|1666.6|1681.9|1665.9|6
1641487450000|2022-01-06 16:44:10|1681.9|1665.9|1681.58|1665.58|1682|1666|1681.5|1665.5|5
1641487460000|2022-01-06 16:44:20|1681.77|1665.77|1681.22|1665.22|1681.77|1665.77|1681.22|1665.22|4
1641487470000|2022-01-06 16:44:30|1680.72|1664.72|1681.22|1665.22|1681.22|1665.22|1680.72|1664.72|3
1641487480000|2022-01-06 16:44:40|1680.97|1664.97|1679.82|1663.82|1680.97|1664.97|1679.82|1663.82|6
1641487490000|2022-01-06 16:44:50|1679.32|1663.32|1679.48|1663.48|1679.55|1663.55|1678.9|1662.9|9
1641487500000|2022-01-06 16:45:00|1679.56|1663.56|1679.65|1663.65|1679.99|1663.99|1679.56|1663.56|7
1641487510000|2022-01-06 16:45:10|1679.72|1663.72|1679.5|1663.5|1679.75|1663.75|1679|1663|7
1641487520000|2022-01-06 16:45:20|1679.21|1663.21|1677.81|1661.81|1679.8|1663.8|1677.81|1661.81|8
1641487530000|2022-01-06 16:45:30|1677.42|1661.42|1676|1660|1677.42|1661.42|1675.55|1659.55|12
1641487540000|2022-01-06 16:45:40|1675.95|1659.95|1676.5|1660.5|1677|1661|1675.95|1659.95|11
1641487550000|2022-01-06 16:45:50|1676|1660|1677|1661|1677|1661|1676|1660|5
1641487560000|2022-01-06 16:46:00|1676.87|1660.87|1676|1660|1676.87|1660.87|1676|1660|4
1641487570000|2022-01-06 16:46:10|1675.5|1659.5|1674.8|1658.8|1675.5|1659.5|1674.76|1658.76|5
1641487580000|2022-01-06 16:46:20|1675|1659|1674.65|1658.65|1675|1659|1674.65|1658.65|3
1641487600000|2022-01-06 16:46:40|1674|1658|1674.85|1658.85|1674.85|1658.85|1674|1658|3
1641487610000|2022-01-06 16:46:50|1674.67|1658.67|1674|1658|1674.67|1658.67|1674|1658|2
1641487620000|2022-01-06 16:47:00|1674.5|1658.5|1674.6|1658.6|1675|1659|1674.5|1658.5|4
1641487630000|2022-01-06 16:47:10|1674.61|1658.61|1674.5|1658.5|1674.61|1658.61|1674.5|1658.5|2
1641487640000|2022-01-06 16:47:20|1676|1660|1677|1661|1677|1661|1676|1660|6
1641487650000|2022-01-06 16:47:30|1677.11|1661.11|1677.65|1661.65|1677.79|1661.79|1677.11|1661.11|9
1641487660000|2022-01-06 16:47:40|1677.79|1661.79|1677.61|1661.61|1678.15|1662.15|1677.4|1661.4|8
1641487670000|2022-01-06 16:47:50|1677.22|1661.22|1676.1|1660.1|1677.22|1661.22|1676|1660|8
1641487680000|2022-01-06 16:48:00|1676.13|1660.13|1676.5|1660.5|1676.5|1660.5|1676.13|1660.13|2
1641487690000|2022-01-06 16:48:10|1676.92|1660.92|1678|1662|1678|1662|1676.92|1660.92|6
1641487700000|2022-01-06 16:48:20|1678.01|1662.01|1679.52|1663.52|1679.52|1663.52|1678.01|1662.01|6
1641487710000|2022-01-06 16:48:30|1679.77|1663.77|1680.5|1664.5|1680.66|1664.66|1679.77|1663.77|4
1641487720000|2022-01-06 16:48:40|1680|1664|1679.65|1663.65|1680.35|1664.35|1679.65|1663.65|4
1641487730000|2022-01-06 16:48:50|1679.5|1663.5|1679.13|1663.13|1679.5|1663.5|1678.85|1662.85|9
1641487740000|2022-01-06 16:49:00|1679|1663|1679|1663|1679.13|1663.13|1678.95|1662.95|5
1641487760000|2022-01-06 16:49:20|1679.23|1663.23|1679.5|1663.5|1679.77|1663.77|1679|1663|8
1641487770000|2022-01-06 16:49:30|1680.18|1664.18|1680.56|1664.56|1680.56|1664.56|1680.18|1664.18|3
1641487780000|2022-01-06 16:49:40|1680.35|1664.35|1680.75|1664.75|1680.84|1664.84|1680.35|1664.35|5
1641487790000|2022-01-06 16:49:50|1680.87|1664.87|1681.12|1665.12|1681.12|1665.12|1680.87|1664.87|3
1641487800000|2022-01-06 16:50:00|1681.02|1665.02|1681.17|1665.17|1681.22|1665.22|1681.02|1665.02|10
1641487810000|2022-01-06 16:50:10|1681.12|1665.12|1681.5|1665.5|1681.5|1665.5|1681.12|1665.12|11
1641487820000|2022-01-06 16:50:20|1681.83|1665.83|1683|1667|1683|1667|1681.83|1665.83|6
1641487830000|2022-01-06 16:50:30|1682.75|1666.75|1682.5|1666.5|1683.25|1667.25|1682.5|1666.5|8
1641487840000|2022-01-06 16:50:40|1682.29|1666.29|1681.83|1665.83|1682.29|1666.29|1681.75|1665.75|4
1641487850000|2022-01-06 16:50:50|1681.75|1665.75|1681.75|1665.75|1681.75|1665.75|1681.75|1665.75|1
1641487860000|2022-01-06 16:51:00|1681.65|1665.65|1681.12|1665.12|1681.69|1665.69|1680.95|1664.95|7
1641487870000|2022-01-06 16:51:10|1681.06|1665.06|1679.68|1663.68|1681.12|1665.12|1679.68|1663.68|7
1641487880000|2022-01-06 16:51:20|1679|1663|1678.5|1662.5|1679|1663|1678.5|1662.5|4
1641487900000|2022-01-06 16:51:40|1678.75|1662.75|1679.68|1663.68|1679.68|1663.68|1678.75|1662.75|8
1641487910000|2022-01-06 16:51:50|1680.35|1664.35|1680.35|1664.35|1680.35|1664.35|1680.35|1664.35|1
1641487920000|2022-01-06 16:52:00|1680.18|1664.18|1679.05|1663.05|1680.18|1664.18|1679.05|1663.05|6
1641487930000|2022-01-06 16:52:10|1678.56|1662.56|1677.5|1661.5|1678.56|1662.56|1677.43|1661.43|9
1641487940000|2022-01-06 16:52:20|1677.82|1661.82|1679.68|1663.68|1679.68|1663.68|1677.82|1661.82|10
1641487950000|2022-01-06 16:52:30|1679.58|1663.58|1678.74|1662.74|1679.68|1663.68|1678.55|1662.55|12
1641487960000|2022-01-06 16:52:40|1679.04|1663.04|1679.04|1663.04|1679.04|1663.04|1679.04|1663.04|1
1641487970000|2022-01-06 16:52:50|1679.24|1663.24|1679.24|1663.24|1679.24|1663.24|1679.24|1663.24|1
1641487980000|2022-01-06 16:53:00|1678.84|1662.84|1678.73|1662.73|1678.99|1662.99|1678.67|1662.67|9
1641487990000|2022-01-06 16:53:10|1678.5|1662.5|1678.74|1662.74|1678.79|1662.79|1678.5|1662.5|3
1641488000000|2022-01-06 16:53:20|1678.9|1662.9|1679.5|1663.5|1679.5|1663.5|1678.9|1662.9|5
1641488010000|2022-01-06 16:53:30|1680.88|1664.88|1681|1665|1681|1665|1680.88|1664.88|2
1641488030000|2022-01-06 16:53:50|1680.5|1664.5|1680.5|1664.5|1680.5|1664.5|1680.5|1664.5|1
1641488060000|2022-01-06 16:54:20|1680.35|1664.35|1680.5|1664.5|1680.5|1664.5|1680.35|1664.35|2
1641488080000|2022-01-06 16:54:40|1680.45|1664.45|1678|1662|1680.45|1664.45|1677.64|1661.64|10
1641488090000|2022-01-06 16:54:50|1678.12|1662.12|1679|1663|1679|1663|1678|1662|6
1641488100000|2022-01-06 16:55:00|1679.09|1663.09|1679|1663|1679.09|1663.09|1679|1663|2
1641488110000|2022-01-06 16:55:10|1679.1|1663.1|1680.06|1664.06|1680.06|1664.06|1679|1663|7
1641488120000|2022-01-06 16:55:20|1679.65|1663.65|1679.65|1663.65|1679.65|1663.65|1679.53|1663.53|3
1641488130000|2022-01-06 16:55:30|1679.5|1663.5|1679.5|1663.5|1679.5|1663.5|1679.5|1663.5|1
1641488150000|2022-01-06 16:55:50|1679.6|1663.6|1680.3|1664.3|1680.3|1664.3|1679.6|1663.6|3
1641488160000|2022-01-06 16:56:00|1680|1664|1680|1664|1680|1664|1680|1664|1
1641488170000|2022-01-06 16:56:10|1680.12|1664.12|1682|1666|1682|1666|1680.12|1664.12|4
1641488180000|2022-01-06 16:56:20|1682.25|1666.25|1682.5|1666.5|1682.5|1666.5|1682|1666|5
1641488190000|2022-01-06 16:56:30|1682.33|1666.33|1682.6|1666.6|1682.6|1666.6|1682.33|1666.33|2
1641488200000|2022-01-06 16:56:40|1682.5|1666.5|1681.01|1665.01|1682.5|1666.5|1681.01|1665.01|8
1641488210000|2022-01-06 16:56:50|1681.32|1665.32|1682.5|1666.5|1682.5|1666.5|1681.32|1665.32|4
1641488220000|2022-01-06 16:57:00|1682|1666|1683|1667|1683|1667|1682|1666|5
1641488230000|2022-01-06 16:57:10|1683.5|1667.5|1683.5|1667.5|1683.5|1667.5|1683.5|1667.5|1
1641488240000|2022-01-06 16:57:20|1683.72|1667.72|1684|1668|1684|1668|1683.72|1667.72|2
1641488260000|2022-01-06 16:57:40|1684.5|1668.5|1684.5|1668.5|1684.5|1668.5|1684.5|1668.5|1
1641488270000|2022-01-06 16:57:50|1684.39|1668.39|1684.5|1668.5|1684.5|1668.5|1684|1668|6
1641488280000|2022-01-06 16:58:00|1684.62|1668.62|1684.67|1668.67|1684.67|1668.67|1684.5|1668.5|3
1641488290000|2022-01-06 16:58:10|1684.77|1668.77|1683|1667|1684.77|1668.77|1683|1667|12
1641488300000|2022-01-06 16:58:20|1682.92|1666.92|1682.92|1666.92|1682.92|1666.92|1682.92|1666.92|1
1641488310000|2022-01-06 16:58:30|1683|1667|1683|1667|1683|1667|1683|1667|1
1641488320000|2022-01-06 16:58:40|1682.75|1666.75|1683.17|1667.17|1683.45|1667.45|1682.5|1666.5|8
1641488330000|2022-01-06 16:58:50|1683.1|1667.1|1683.1|1667.1|1683.1|1667.1|1683.1|1667.1|1
1641488340000|2022-01-06 16:59:00|1683.4|1667.4|1683|1667|1683.4|1667.4|1683|1667|2
1641488350000|2022-01-06 16:59:10|1682.94|1666.94|1680|1664|1683|1667|1680|1664|11
1641488360000|2022-01-06 16:59:20|1680.1|1664.1|1680.76|1664.76|1680.76|1664.76|1680|1664|8
1641488370000|2022-01-06 16:59:30|1680.5|1664.5|1680.6|1664.6|1680.6|1664.6|1680.5|1664.5|2
1641488380000|2022-01-06 16:59:40|1680.39|1664.39|1680|1664|1680.39|1664.39|1680|1664|2
1641488390000|2022-01-06 16:59:50|1680.15|1664.15|1680|1664|1680.15|1664.15|1680|1664|2
1641488400000|2022-01-06 17:00:00|1680.5|1664.5|1680.5|1664.5|1680.5|1664.5|1680.5|1664.5|1
1641488410000|2022-01-06 17:00:10|1680.55|1664.55|1683|1667|1683|1667|1680.55|1664.55|9
1641488420000|2022-01-06 17:00:20|1682.5|1666.5|1682.5|1666.5|1682.5|1666.5|1682.5|1666.5|1
1641488430000|2022-01-06 17:00:30|1683|1667|1683|1667|1683|1667|1683|1667|1
1641488440000|2022-01-06 17:00:40|1683.5|1667.5|1683|1667|1683.5|1667.5|1683|1667|2
1641488450000|2022-01-06 17:00:50|1682.55|1666.55|1680.19|1664.19|1682.55|1666.55|1680|1664|14
1641488460000|2022-01-06 17:01:00|1680.44|1664.44|1680|1664|1680.44|1664.44|1680|1664|5
1641488480000|2022-01-06 17:01:20|1679.9|1663.9|1681|1665|1681|1665|1679.9|1663.9|6
1641488490000|2022-01-06 17:01:30|1681.11|1665.11|1681|1665|1681.11|1665.11|1681|1665|2
1641488500000|2022-01-06 17:01:40|1681.03|1665.03|1681|1665|1681.03|1665.03|1680.63|1664.63|5
1641488510000|2022-01-06 17:01:50|1681.45|1665.45|1681.57|1665.57|1681.57|1665.57|1681.45|1665.45|2
1641488520000|2022-01-06 17:02:00|1681.45|1665.45|1681.82|1665.82|1681.82|1665.82|1681.45|1665.45|6
1641488530000|2022-01-06 17:02:10|1681.87|1665.87|1681.87|1665.87|1681.95|1665.95|1681.87|1665.87|7
1641488540000|2022-01-06 17:02:20|1682.27|1666.27|1681|1665|1682.27|1666.27|1681|1665|4
1641488550000|2022-01-06 17:02:30|1680.63|1664.63|1680|1664|1680.63|1664.63|1680|1664|3
1641488560000|2022-01-06 17:02:40|1680.1|1664.1|1686|1670|1686|1670|1680.1|1664.1|16
1641488570000|2022-01-06 17:02:50|1686.19|1670.19|1687|1671|1687|1671|1686|1670|13
1641488580000|2022-01-06 17:03:00|1686.9|1670.9|1686.5|1670.5|1687|1671|1686.5|1670.5|4
1641488590000|2022-01-06 17:03:10|1686.01|1670.01|1686|1670|1686.01|1670.01|1685.51|1669.51|8
1641488600000|2022-01-06 17:03:20|1685.77|1669.77|1686.6|1670.6|1686.6|1670.6|1685.77|1669.77|12
1641488610000|2022-01-06 17:03:30|1686.39|1670.39|1685.79|1669.79|1686.5|1670.5|1685.54|1669.54|11
1641488620000|2022-01-06 17:03:40|1685.5|1669.5|1685.5|1669.5|1685.5|1669.5|1685.5|1669.5|1
1641488630000|2022-01-06 17:03:50|1685.35|1669.35|1685|1669|1685.35|1669.35|1684.59|1668.59|4
1641488640000|2022-01-06 17:04:00|1684.7|1668.7|1683.96|1667.96|1684.7|1668.7|1683.96|1667.96|5
1641488650000|2022-01-06 17:04:10|1683.98|1667.98|1685.13|1669.13|1685.13|1669.13|1683.98|1667.98|9
1641488660000|2022-01-06 17:04:20|1685|1669|1685.08|1669.08|1685.13|1669.13|1685|1669|5
1641488670000|2022-01-06 17:04:30|1685.09|1669.09|1684.55|1668.55|1685.09|1669.09|1684.55|1668.55|3
1641488680000|2022-01-06 17:04:40|1684.3|1668.3|1684.5|1668.5|1684.55|1668.55|1684|1668|6
1641488690000|2022-01-06 17:04:50|1684.1|1668.1|1684|1668|1684.1|1668.1|1684|1668|2
1641488700000|2022-01-06 17:05:00|1683.92|1667.92|1683.92|1667.92|1683.92|1667.92|1683.92|1667.92|1
1641488710000|2022-01-06 17:05:10|1684.01|1668.01|1683.42|1667.42|1684.01|1668.01|1683.42|1667.42|6
1641488730000|2022-01-06 17:05:30|1683|1667|1683.86|1667.86|1683.86|1667.86|1683|1667|4
1641488740000|2022-01-06 17:05:40|1683.83|1667.83|1684.5|1668.5|1684.6|1668.6|1683.83|1667.83|7
1641488750000|2022-01-06 17:05:50|1684.6|1668.6|1684.5|1668.5|1684.6|1668.6|1684.5|1668.5|2
1641488760000|2022-01-06 17:06:00|1684.62|1668.62|1684.5|1668.5|1684.62|1668.62|1684.5|1668.5|2
1641488770000|2022-01-06 17:06:10|1684.59|1668.59|1684.5|1668.5|1684.59|1668.59|1684.5|1668.5|2
1641488780000|2022-01-06 17:06:20|1684.8|1668.8|1684.8|1668.8|1684.8|1668.8|1684.8|1668.8|1
1641488790000|2022-01-06 17:06:30|1684.95|1668.95|1687.25|1671.25|1687.5|1671.5|1684.95|1668.95|15
1641488800000|2022-01-06 17:06:40|1687|1671|1686.88|1670.88|1687|1671|1686.71|1670.71|9
1641488810000|2022-01-06 17:06:50|1687.33|1671.33|1687.13|1671.13|1687.33|1671.33|1687|1671|6
1641488820000|2022-01-06 17:07:00|1687.84|1671.84|1687.5|1671.5|1688.04|1672.04|1687.5|1671.5|7
1641488830000|2022-01-06 17:07:10|1687.25|1671.25|1686.75|1670.75|1687.25|1671.25|1686.75|1670.75|3
1641488840000|2022-01-06 17:07:20|1686|1670|1685.88|1669.88|1686|1670|1685.6|1669.6|4
1641488850000|2022-01-06 17:07:30|1685.87|1669.87|1685.88|1669.88|1685.94|1669.94|1685.87|1669.87|7
1641488860000|2022-01-06 17:07:40|1686.04|1670.04|1686.85|1670.85|1686.92|1670.92|1686.04|1670.04|8
1641488870000|2022-01-06 17:07:50|1686.92|1670.92|1687.3|1671.3|1687.37|1671.37|1686.85|1670.85|7
1641488880000|2022-01-06 17:08:00|1687.67|1671.67|1687.5|1671.5|1688.5|1672.5|1687.5|1671.5|7
1641488890000|2022-01-06 17:08:10|1687.72|1671.72|1687.5|1671.5|1687.72|1671.72|1687.5|1671.5|2
1641488900000|2022-01-06 17:08:20|1687.35|1671.35|1687.47|1671.47|1687.47|1671.47|1687.35|1671.35|2
1641488910000|2022-01-06 17:08:30|1687.5|1671.5|1687.35|1671.35|1687.5|1671.5|1687.35|1671.35|3
1641488920000|2022-01-06 17:08:40|1687.91|1671.91|1687.91|1671.91|1687.91|1671.91|1687.91|1671.91|1
1641488930000|2022-01-06 17:08:50|1687.96|1671.96|1688.48|1672.48|1688.48|1672.48|1687.96|1671.96|7
1641488940000|2022-01-06 17:09:00|1688.41|1672.41|1690.5|1674.5|1691|1675|1688.41|1672.41|16
1641488950000|2022-01-06 17:09:10|1690.39|1674.39|1690.4|1674.4|1690.5|1674.5|1690.15|1674.15|6
1641488960000|2022-01-06 17:09:20|1690.69|1674.69|1691.4|1675.4|1691.4|1675.4|1690.4|1674.4|10
1641488970000|2022-01-06 17:09:30|1691.52|1675.52|1691.8|1675.8|1691.83|1675.83|1691.52|1675.52|5
1641488980000|2022-01-06 17:09:40|1692.25|1676.25|1692.48|1676.48|1692.83|1676.83|1691.8|1675.8|11
1641488990000|2022-01-06 17:09:50|1692.5|1676.5|1692.5|1676.5|1693|1677|1692.5|1676.5|4
1641489000000|2022-01-06 17:10:00|1692.73|1676.73|1692.5|1676.5|1692.73|1676.73|1692.1|1676.1|11
1641489010000|2022-01-06 17:10:10|1692.85|1676.85|1691.8|1675.8|1692.85|1676.85|1691.8|1675.8|9
1641489020000|2022-01-06 17:10:20|1691.91|1675.91|1691.74|1675.74|1692.12|1676.12|1691.74|1675.74|10
1641489030000|2022-01-06 17:10:30|1691.8|1675.8|1691.82|1675.82|1691.82|1675.82|1691.7|1675.7|4
1641489040000|2022-01-06 17:10:40|1692.15|1676.15|1692.09|1676.09|1692.19|1676.19|1692.09|1676.09|3
1641489050000|2022-01-06 17:10:50|1691.99|1675.99|1691.8|1675.8|1691.99|1675.99|1691.61|1675.61|5
1641489060000|2022-01-06 17:11:00|1691.9|1675.9|1689.77|1673.77|1692.03|1676.03|1689.77|1673.77|10
1641489070000|2022-01-06 17:11:10|1689.75|1673.75|1689.6|1673.6|1689.75|1673.75|1689.6|1673.6|2
1641489080000|2022-01-06 17:11:20|1689.5|1673.5|1689.6|1673.6|1689.6|1673.6|1689.5|1673.5|2
1641489090000|2022-01-06 17:11:30|1689.5|1673.5|1688.53|1672.53|1689.63|1673.63|1688.53|1672.53|8
1641489100000|2022-01-06 17:11:40|1688.1|1672.1|1687.5|1671.5|1688.42|1672.42|1687.5|1671.5|11
1641489110000|2022-01-06 17:11:50|1688|1672|1688|1672|1688|1672|1688|1672|1
1641489120000|2022-01-06 17:12:00|1688.37|1672.37|1688|1672|1688.37|1672.37|1688|1672|2
1641489130000|2022-01-06 17:12:10|1687.5|1671.5|1686.6|1670.6|1687.5|1671.5|1686.6|1670.6|4
1641489140000|2022-01-06 17:12:20|1686.45|1670.45|1686.45|1670.45|1686.45|1670.45|1686.45|1670.45|1
1641489150000|2022-01-06 17:12:30|1686|1670|1685.5|1669.5|1686|1670|1685.5|1669.5|3
1641489160000|2022-01-06 17:12:40|1686|1670|1686.09|1670.09|1686.09|1670.09|1685.5|1669.5|4
1641489170000|2022-01-06 17:12:50|1685.79|1669.79|1686.4|1670.4|1686.4|1670.4|1685.79|1669.79|4
1641489180000|2022-01-06 17:13:00|1686.5|1670.5|1686.5|1670.5|1686.5|1670.5|1686.5|1670.5|1
1641489190000|2022-01-06 17:13:10|1686.61|1670.61|1686.09|1670.09|1686.79|1670.79|1686.09|1670.09|7
1641489200000|2022-01-06 17:13:20|1685.81|1669.81|1684.02|1668.02|1685.81|1669.81|1684.02|1668.02|11
1641489210000|2022-01-06 17:13:30|1683.55|1667.55|1684|1668|1684|1668|1683.27|1667.27|9
1641489220000|2022-01-06 17:13:40|1683.84|1667.84|1684|1668|1684|1668|1683.57|1667.57|4
1641489230000|2022-01-06 17:13:50|1684.4|1668.4|1683.7|1667.7|1684.4|1668.4|1683.7|1667.7|5
1641489240000|2022-01-06 17:14:00|1684.2|1668.2|1683.95|1667.95|1684.2|1668.2|1683.95|1667.95|4
1641489250000|2022-01-06 17:14:10|1683.85|1667.85|1686.83|1670.83|1687|1671|1683.85|1667.85|8
1641489260000|2022-01-06 17:14:20|1686.7|1670.7|1684|1668|1686.7|1670.7|1684|1668|10
1641489270000|2022-01-06 17:14:30|1683.55|1667.55|1682.51|1666.51|1683.55|1667.55|1682.51|1666.51|7
1641489280000|2022-01-06 17:14:40|1682.5|1666.5|1681.7|1665.7|1682.51|1666.51|1681.49|1665.49|7
1641489290000|2022-01-06 17:14:50|1681.5|1665.5|1681|1665|1681.5|1665.5|1681|1665|3
1641489300000|2022-01-06 17:15:00|1680.8|1664.8|1679.71|1663.71|1680.8|1664.8|1679.71|1663.71|7
1641489310000|2022-01-06 17:15:10|1679.36|1663.36|1679.11|1663.11|1679.36|1663.36|1679.11|1663.11|5
1641489320000|2022-01-06 17:15:20|1678.75|1662.75|1678.56|1662.56|1678.75|1662.75|1678.55|1662.55|5
1641489330000|2022-01-06 17:15:30|1678.45|1662.45|1678.5|1662.5|1678.5|1662.5|1678.25|1662.25|4
1641489350000|2022-01-06 17:15:50|1678.65|1662.65|1680.45|1664.45|1680.45|1664.45|1678.65|1662.65|10
1641489360000|2022-01-06 17:16:00|1680.59|1664.59|1681.5|1665.5|1681.5|1665.5|1680.59|1664.59|12
1641489370000|2022-01-06 17:16:10|1681.13|1665.13|1682|1666|1682|1666|1681.13|1665.13|6
1641489380000|2022-01-06 17:16:20|1681.88|1665.88|1680.9|1664.9|1681.88|1665.88|1680.8|1664.8|9
1641489400000|2022-01-06 17:16:40|1680.87|1664.87|1681.49|1665.49|1681.49|1665.49|1680.85|1664.85|9
1641489410000|2022-01-06 17:16:50|1681.35|1665.35|1682.5|1666.5|1682.5|1666.5|1681.35|1665.35|4
1641489420000|2022-01-06 17:17:00|1683|1667|1683|1667|1683|1667|1682.97|1666.97|3
1641489430000|2022-01-06 17:17:10|1683.5|1667.5|1683.5|1667.5|1683.5|1667.5|1683.5|1667.5|1
1641489440000|2022-01-06 17:17:20|1684|1668|1683.65|1667.65|1684.5|1668.5|1683.65|1667.65|5
1641489450000|2022-01-06 17:17:30|1684|1668|1684|1668|1684|1668|1684|1668|1
1641489460000|2022-01-06 17:17:40|1684.1|1668.1|1684|1668|1684.1|1668.1|1684|1668|4
1641489470000|2022-01-06 17:17:50|1683.65|1667.65|1684|1668|1684|1668|1683.65|1667.65|2
1641489480000|2022-01-06 17:18:00|1683.85|1667.85|1684|1668|1684|1668|1683.85|1667.85|2
1641489490000|2022-01-06 17:18:10|1684.15|1668.15|1685|1669|1685|1669|1684|1668|5
1641489500000|2022-01-06 17:18:20|1685.15|1669.15|1683|1667|1685.15|1669.15|1683|1667|12
1641489510000|2022-01-06 17:18:30|1682.77|1666.77|1681.78|1665.78|1682.77|1666.77|1681.78|1665.78|4
1641489520000|2022-01-06 17:18:40|1682.13|1666.13|1682.13|1666.13|1682.13|1666.13|1682.13|1666.13|1
1641489530000|2022-01-06 17:18:50|1682.05|1666.05|1682.05|1666.05|1682.05|1666.05|1682.05|1666.05|1
1641489540000|2022-01-06 17:19:00|1682.13|1666.13|1682|1666|1682.13|1666.13|1682|1666|2
1641489550000|2022-01-06 17:19:10|1682.13|1666.13|1681.83|1665.83|1682.13|1666.13|1681.83|1665.83|2
1641489560000|2022-01-06 17:19:20|1682.13|1666.13|1682.13|1666.13|1682.35|1666.35|1682.13|1666.13|3
1641489570000|2022-01-06 17:19:30|1681.88|1665.88|1681.88|1665.88|1681.88|1665.88|1681.88|1665.88|1
1641489580000|2022-01-06 17:19:40|1682.26|1666.26|1682.92|1666.92|1683|1667|1682.26|1666.26|8
1641489590000|2022-01-06 17:19:50|1683|1667|1682.75|1666.75|1683|1667|1682.75|1666.75|2
1641489600000|2022-01-06 17:20:00|1682.67|1666.67|1682.75|1666.75|1682.81|1666.81|1682.67|1666.67|5
1641489610000|2022-01-06 17:20:10|1682.89|1666.89|1683.74|1667.74|1683.74|1667.74|1682.89|1666.89|10
1641489620000|2022-01-06 17:20:20|1683.9|1667.9|1685.25|1669.25|1685.25|1669.25|1683.9|1667.9|5
1641489630000|2022-01-06 17:20:30|1685.5|1669.5|1686.21|1670.21|1686.21|1670.21|1685.4|1669.4|7
1641489640000|2022-01-06 17:20:40|1686.5|1670.5|1686|1670|1686.5|1670.5|1686|1670|3
1641489650000|2022-01-06 17:20:50|1686.1|1670.1|1686.5|1670.5|1686.65|1670.65|1686|1670|7
1641489660000|2022-01-06 17:21:00|1686.63|1670.63|1686.88|1670.88|1687|1671|1686.5|1670.5|4
1641489670000|2022-01-06 17:21:10|1686.84|1670.84|1685.58|1669.58|1686.84|1670.84|1685.54|1669.54|12
1641489680000|2022-01-06 17:21:20|1685.81|1669.81|1685.5|1669.5|1685.81|1669.81|1685.5|1669.5|2
1641489690000|2022-01-06 17:21:30|1685.25|1669.25|1684.68|1668.68|1685.25|1669.25|1684.54|1668.54|6
1641489700000|2022-01-06 17:21:40|1684.54|1668.54|1684.54|1668.54|1684.54|1668.54|1684.54|1668.54|1
1641489710000|2022-01-06 17:21:50|1684.5|1668.5|1685|1669|1685|1669|1684.5|1668.5|3
1641489720000|2022-01-06 17:22:00|1684.5|1668.5|1684.68|1668.68|1684.68|1668.68|1684.5|1668.5|2
1641489730000|2022-01-06 17:22:10|1685.18|1669.18|1688|1672|1688|1672|1685.18|1669.18|10
1641489740000|2022-01-06 17:22:20|1687.94|1671.94|1687.42|1671.42|1688.3|1672.3|1687.42|1671.42|8
1641489750000|2022-01-06 17:22:30|1687.59|1671.59|1687.5|1671.5|1687.85|1671.85|1687.5|1671.5|13
1641489760000|2022-01-06 17:22:40|1687.29|1671.29|1687.45|1671.45|1687.81|1671.81|1687.29|1671.29|9
1641489770000|2022-01-06 17:22:50|1687.5|1671.5|1688|1672|1688.13|1672.13|1687.5|1671.5|6
1641489780000|2022-01-06 17:23:00|1687.91|1671.91|1687.5|1671.5|1688|1672|1687.5|1671.5|9
1641489790000|2022-01-06 17:23:10|1687.9|1671.9|1688|1672|1688.03|1672.03|1687.9|1671.9|4
1641489800000|2022-01-06 17:23:20|1687.75|1671.75|1688|1672|1688|1672|1687.75|1671.75|2
1641489810000|2022-01-06 17:23:30|1688.1|1672.1|1691.45|1675.45|1691.45|1675.45|1688|1672|16
1641489820000|2022-01-06 17:23:40|1691.63|1675.63|1691.8|1675.8|1691.88|1675.88|1691|1675|10
1641489830000|2022-01-06 17:23:50|1691.91|1675.91|1691.8|1675.8|1691.91|1675.91|1691.8|1675.8|2
1641489840000|2022-01-06 17:24:00|1691.93|1675.93|1691.8|1675.8|1692.05|1676.05|1691.8|1675.8|5
1641489850000|2022-01-06 17:24:10|1691.77|1675.77|1691.5|1675.5|1691.77|1675.77|1691.5|1675.5|2
1641489860000|2022-01-06 17:24:20|1691.65|1675.65|1692.3|1676.3|1692.3|1676.3|1691.65|1675.65|5
1641489870000|2022-01-06 17:24:30|1692.46|1676.46|1692.34|1676.34|1692.5|1676.5|1692.34|1676.34|6
1641489880000|2022-01-06 17:24:40|1692.37|1676.37|1692.37|1676.37|1692.48|1676.48|1692.37|1676.37|7
1641489890000|2022-01-06 17:24:50|1692.48|1676.48|1692.16|1676.16|1692.5|1676.5|1691.75|1675.75|12
1641489900000|2022-01-06 17:25:00|1692.15|1676.15|1692.21|1676.21|1692.21|1676.21|1692.1|1676.1|3
1641489910000|2022-01-06 17:25:10|1692.36|1676.36|1693.69|1677.69|1693.69|1677.69|1692.36|1676.36|7
1641489920000|2022-01-06 17:25:20|1693.54|1677.54|1692.82|1676.82|1693.87|1677.87|1692.82|1676.82|9
1641489930000|2022-01-06 17:25:30|1692.95|1676.95|1693.74|1677.74|1693.74|1677.74|1692.95|1676.95|7
1641489940000|2022-01-06 17:25:40|1693.62|1677.62|1693.74|1677.74|1693.74|1677.74|1693.62|1677.62|3
1641489960000|2022-01-06 17:26:00|1693.89|1677.89|1694.95|1678.95|1694.95|1678.95|1693.89|1677.89|6
1641489970000|2022-01-06 17:26:10|1695.15|1679.15|1694.95|1678.95|1695.15|1679.15|1694.95|1678.95|2
1641489980000|2022-01-06 17:26:20|1695.45|1679.45|1696.48|1680.48|1696.48|1680.48|1695.1|1679.1|7
1641489990000|2022-01-06 17:26:30|1696.43|1680.43|1696.56|1680.56|1697.14|1681.14|1696.21|1680.21|14
1641490000000|2022-01-06 17:26:40|1696.81|1680.81|1697.85|1681.85|1697.85|1681.85|1696.56|1680.56|9
1641490010000|2022-01-06 17:26:50|1697.55|1681.55|1696.56|1680.56|1697.55|1681.55|1696.46|1680.46|15
1641490020000|2022-01-06 17:27:00|1696.5|1680.5|1696|1680|1696.61|1680.61|1696|1680|5
1641490030000|2022-01-06 17:27:10|1695.5|1679.5|1696.34|1680.34|1696.61|1680.61|1695.5|1679.5|9
1641490040000|2022-01-06 17:27:20|1696.51|1680.51|1697.66|1681.66|1698.7|1682.7|1696.51|1680.51|13
1641490050000|2022-01-06 17:27:30|1697.44|1681.44|1697|1681|1697.66|1681.66|1697|1681|10
1641490060000|2022-01-06 17:27:40|1697.1|1681.1|1697|1681|1697.1|1681.1|1697|1681|6
1641490070000|2022-01-06 17:27:50|1697.05|1681.05|1696.71|1680.71|1697.05|1681.05|1696.55|1680.55|7
1641490080000|2022-01-06 17:28:00|1696.33|1680.33|1696.61|1680.61|1696.61|1680.61|1696.25|1680.25|6
1641490090000|2022-01-06 17:28:10|1696.86|1680.86|1697.54|1681.54|1697.6|1681.6|1696.86|1680.86|7
1641490100000|2022-01-06 17:28:20|1697.35|1681.35|1697|1681|1697.35|1681.35|1697|1681|2
1641490110000|2022-01-06 17:28:30|1696.85|1680.85|1697|1681|1697|1681|1696.15|1680.15|5
1641490120000|2022-01-06 17:28:40|1696.7|1680.7|1696.93|1680.93|1696.93|1680.93|1696.34|1680.34|5
1641490130000|2022-01-06 17:28:50|1696.89|1680.89|1693.5|1677.5|1696.89|1680.89|1693.5|1677.5|15
1641490140000|2022-01-06 17:29:00|1693.23|1677.23|1693.87|1677.87|1693.91|1677.91|1693.23|1677.23|6
1641490150000|2022-01-06 17:29:10|1694.04|1678.04|1694.85|1678.85|1694.85|1678.85|1693.87|1677.87|7
1641490160000|2022-01-06 17:29:20|1695|1679|1696|1680|1696|1680|1695|1679|3
1641490180000|2022-01-06 17:29:40|1695.72|1679.72|1696.67|1680.67|1696.67|1680.67|1695.72|1679.72|7
1641490190000|2022-01-06 17:29:50|1696.88|1680.88|1696.67|1680.67|1696.88|1680.88|1696.67|1680.67|4
1641490200000|2022-01-06 17:30:00|1696.88|1680.88|1696.65|1680.65|1697.12|1681.12|1696.46|1680.46|16
1641490210000|2022-01-06 17:30:10|1696.63|1680.63|1697.63|1681.63|1697.63|1681.63|1696.63|1680.63|11
1641490220000|2022-01-06 17:30:20|1697.5|1681.5|1696.51|1680.51|1697.5|1681.5|1696.51|1680.51|6
1641490230000|2022-01-06 17:30:30|1696.54|1680.54|1694|1678|1696.54|1680.54|1694|1678|10
1641490240000|2022-01-06 17:30:40|1693.85|1677.85|1693.65|1677.65|1693.98|1677.98|1693.5|1677.5|11
1641490250000|2022-01-06 17:30:50|1693.79|1677.79|1693.7|1677.7|1694|1678|1693.35|1677.35|11
1641490260000|2022-01-06 17:31:00|1693.61|1677.61|1693|1677|1693.61|1677.61|1693|1677|5
1641490270000|2022-01-06 17:31:10|1692.8|1676.8|1692.35|1676.35|1692.8|1676.8|1692.35|1676.35|4
1641490280000|2022-01-06 17:31:20|1692.22|1676.22|1691.13|1675.13|1692.22|1676.22|1691.13|1675.13|5
1641490290000|2022-01-06 17:31:30|1691.34|1675.34|1691|1675|1691.5|1675.5|1690.82|1674.82|9
1641490300000|2022-01-06 17:31:40|1690.6|1674.6|1691.7|1675.7|1691.95|1675.95|1690.6|1674.6|10
1641490310000|2022-01-06 17:31:50|1691.5|1675.5|1692|1676|1692.37|1676.37|1691.13|1675.13|11
1641490320000|2022-01-06 17:32:00|1691.87|1675.87|1691.5|1675.5|1691.87|1675.87|1691.5|1675.5|3
1641490330000|2022-01-06 17:32:10|1691.71|1675.71|1690.51|1674.51|1691.75|1675.75|1690.51|1674.51|12
1641490340000|2022-01-06 17:32:20|1690.27|1674.27|1690|1674|1690.27|1674.27|1689.75|1673.75|4
1641490350000|2022-01-06 17:32:30|1689.55|1673.55|1690|1674|1690|1674|1689.55|1673.55|4
1641490360000|2022-01-06 17:32:40|1690.1|1674.1|1690.49|1674.49|1691.3|1675.3|1690.1|1674.1|8
1641490370000|2022-01-06 17:32:50|1690.5|1674.5|1690|1674|1690.5|1674.5|1689.7|1673.7|9
1641490380000|2022-01-06 17:33:00|1690.5|1674.5|1691.09|1675.09|1691.4|1675.4|1690.5|1674.5|5
1641490390000|2022-01-06 17:33:10|1691.11|1675.11|1691.11|1675.11|1691.11|1675.11|1691.11|1675.11|1
1641490400000|2022-01-06 17:33:20|1691.09|1675.09|1690.5|1674.5|1691.09|1675.09|1690.5|1674.5|3
1641490410000|2022-01-06 17:33:30|1690.75|1674.75|1690.75|1674.75|1690.75|1674.75|1690.75|1674.75|1
1641490420000|2022-01-06 17:33:40|1690.84|1674.84|1691.34|1675.34|1691.81|1675.81|1690.84|1674.84|14
1641490430000|2022-01-06 17:33:50|1691.22|1675.22|1690.98|1674.98|1691.22|1675.22|1690.98|1674.98|2
1641490440000|2022-01-06 17:34:00|1691.19|1675.19|1692|1676|1692|1676|1690.98|1674.98|11
1641490450000|2022-01-06 17:34:10|1691.75|1675.75|1692|1676|1692|1676|1691.75|1675.75|2
1641490460000|2022-01-06 17:34:20|1691.85|1675.85|1693|1677|1693|1677|1691.85|1675.85|5
1641490470000|2022-01-06 17:34:30|1692.69|1676.69|1692.4|1676.4|1692.69|1676.69|1692.15|1676.15|4
1641490480000|2022-01-06 17:34:40|1692.46|1676.46|1692.05|1676.05|1692.46|1676.46|1692.05|1676.05|7
1641490490000|2022-01-06 17:34:50|1692.18|1676.18|1691.94|1675.94|1692.18|1676.18|1691.85|1675.85|5
1641490500000|2022-01-06 17:35:00|1691.95|1675.95|1690.89|1674.89|1692|1676|1690.89|1674.89|10
1641490510000|2022-01-06 17:35:10|1690.7|1674.7|1690.49|1674.49|1691|1675|1690.49|1674.49|9
1641490520000|2022-01-06 17:35:20|1690.1|1674.1|1690.15|1674.15|1690.15|1674.15|1690.05|1674.05|5
1641490530000|2022-01-06 17:35:30|1690|1674|1690|1674|1690.1|1674.1|1689.48|1673.48|9
1641490550000|2022-01-06 17:35:50|1690.06|1674.06|1690.5|1674.5|1690.5|1674.5|1690.06|1674.06|3
1641490560000|2022-01-06 17:36:00|1690.25|1674.25|1689.5|1673.5|1690.25|1674.25|1689.22|1673.22|10
1641490570000|2022-01-06 17:36:10|1689.88|1673.88|1689.5|1673.5|1689.88|1673.88|1689.5|1673.5|2
1641490580000|2022-01-06 17:36:20|1689.68|1673.68|1690|1674|1690|1674|1689.68|1673.68|3
1641490590000|2022-01-06 17:36:30|1690.12|1674.12|1692|1676|1692.1|1676.1|1690.12|1674.12|10
1641490600000|2022-01-06 17:36:40|1691.91|1675.91|1691.44|1675.44|1691.91|1675.91|1691.37|1675.37|8
1641490610000|2022-01-06 17:36:50|1691.69|1675.69|1691.5|1675.5|1691.79|1675.79|1691|1675|7
1641490620000|2022-01-06 17:37:00|1691.6|1675.6|1693.14|1677.14|1693.14|1677.14|1691.6|1675.6|8
1641490630000|2022-01-06 17:37:10|1693.5|1677.5|1694|1678|1694.2|1678.2|1693.5|1677.5|7
1641490640000|2022-01-06 17:37:20|1694.13|1678.13|1692.26|1676.26|1694.13|1678.13|1692.22|1676.22|14
1641490650000|2022-01-06 17:37:30|1692.23|1676.23|1690|1674|1692.23|1676.23|1690|1674|8
1641490660000|2022-01-06 17:37:40|1690.09|1674.09|1692|1676|1692|1676|1690|1674|10
1641490670000|2022-01-06 17:37:50|1692.1|1676.1|1692.5|1676.5|1692.5|1676.5|1692|1676|3
1641490680000|2022-01-06 17:38:00|1693|1677|1693|1677|1693|1677|1693|1677|1
1641490690000|2022-01-06 17:38:10|1693.2|1677.2|1694.4|1678.4|1694.4|1678.4|1693.2|1677.2|3
1641490700000|2022-01-06 17:38:20|1694|1678|1693.73|1677.73|1694|1678|1693.72|1677.72|4
1641490710000|2022-01-06 17:38:30|1693.54|1677.54|1693.08|1677.08|1693.54|1677.54|1693.08|1677.08|3
1641490720000|2022-01-06 17:38:40|1693|1677|1693|1677|1693|1677|1693|1677|1
1641490730000|2022-01-06 17:38:50|1692.5|1676.5|1691.6|1675.6|1692.5|1676.5|1691.6|1675.6|3
1641490740000|2022-01-06 17:39:00|1691.55|1675.55|1691.55|1675.55|1691.55|1675.55|1691.55|1675.55|1
1641490750000|2022-01-06 17:39:10|1691.5|1675.5|1692.35|1676.35|1692.35|1676.35|1691.5|1675.5|4
1641490760000|2022-01-06 17:39:20|1692.5|1676.5|1694.5|1678.5|1694.5|1678.5|1692.5|1676.5|8
1641490770000|2022-01-06 17:39:30|1694.6|1678.6|1693.76|1677.76|1695|1679|1693.76|1677.76|12
1641490780000|2022-01-06 17:39:40|1693.5|1677.5|1693.5|1677.5|1693.5|1677.5|1693.5|1677.5|1
1641490790000|2022-01-06 17:39:50|1693.76|1677.76|1693.65|1677.65|1694|1678|1693.5|1677.5|7
1641490800000|2022-01-06 17:40:00|1693.99|1677.99|1694|1678|1694|1678|1693.99|1677.99|2
1641490810000|2022-01-06 17:40:10|1694.45|1678.45|1694.45|1678.45|1694.73|1678.73|1694.45|1678.45|3
1641490820000|2022-01-06 17:40:20|1694.5|1678.5|1694.5|1678.5|1695|1679|1694.5|1678.5|4
1641490830000|2022-01-06 17:40:30|1694.2|1678.2|1694|1678|1694.5|1678.5|1694|1678|4
1641490840000|2022-01-06 17:40:40|1694.09|1678.09|1696.15|1680.15|1696.15|1680.15|1694|1678|8
1641490850000|2022-01-06 17:40:50|1696.5|1680.5|1696.42|1680.42|1696.83|1680.83|1696.42|1680.42|6
1641490860000|2022-01-06 17:41:00|1696.58|1680.58|1695.95|1679.95|1696.58|1680.58|1695.55|1679.55|6
1641490870000|2022-01-06 17:41:10|1695.55|1679.55|1694.92|1678.92|1696.15|1680.15|1694.92|1678.92|10
1641490880000|2022-01-06 17:41:20|1694.66|1678.66|1694.87|1678.87|1694.96|1678.96|1694.5|1678.5|11
1641490890000|2022-01-06 17:41:30|1694.93|1678.93|1695|1679|1695|1679|1694.87|1678.87|3
1641490900000|2022-01-06 17:41:40|1695.1|1679.1|1695.5|1679.5|1695.5|1679.5|1695|1679|5
1641490910000|2022-01-06 17:41:50|1695.64|1679.64|1696|1680|1696|1680|1695.64|1679.64|4
1641490920000|2022-01-06 17:42:00|1695.8|1679.8|1695.5|1679.5|1696|1680|1695.5|1679.5|4
1641490930000|2022-01-06 17:42:10|1695.21|1679.21|1695.16|1679.16|1695.5|1679.5|1695|1679|4
1641490940000|2022-01-06 17:42:20|1695.78|1679.78|1696.74|1680.74|1697.5|1681.5|1695.78|1679.78|11
1641490950000|2022-01-06 17:42:30|1696.5|1680.5|1697.66|1681.66|1697.66|1681.66|1696.5|1680.5|5
1641490960000|2022-01-06 17:42:40|1697.59|1681.59|1698.16|1682.16|1698.35|1682.35|1697.59|1681.59|7
1641490970000|2022-01-06 17:42:50|1697.72|1681.72|1697.66|1681.66|1697.87|1681.87|1697.4|1681.4|9
1641490980000|2022-01-06 17:43:00|1697.8|1681.8|1699.72|1683.72|1700|1684|1697.66|1681.66|13
1641490990000|2022-01-06 17:43:10|1699.5|1683.5|1698.25|1682.25|1699.62|1683.62|1698.25|1682.25|6
1641491000000|2022-01-06 17:43:20|1698|1682|1697.73|1681.73|1698|1682|1697.5|1681.5|8
1641491010000|2022-01-06 17:43:30|1697.69|1681.69|1698|1682|1698.4|1682.4|1697.69|1681.69|7
1641491020000|2022-01-06 17:43:40|1697.95|1681.95|1698.69|1682.69|1699|1683|1697.63|1681.63|8
1641491030000|2022-01-06 17:43:50|1698.44|1682.44|1698.75|1682.75|1698.75|1682.75|1698.19|1682.19|4
1641491040000|2022-01-06 17:44:00|1699|1683|1699.5|1683.5|1699.5|1683.5|1699|1683|3
1641491050000|2022-01-06 17:44:10|1699.75|1683.75|1701.5|1685.5|1701.5|1685.5|1699.75|1683.75|9
1641491060000|2022-01-06 17:44:20|1701|1685|1701|1685|1701.4|1685.4|1700.75|1684.75|9
1641491070000|2022-01-06 17:44:30|1700.5|1684.5|1701.45|1685.45|1701.45|1685.45|1700.5|1684.5|11
1641491080000|2022-01-06 17:44:40|1701|1685|1700.91|1684.91|1701|1685|1699.85|1683.85|16
1641491090000|2022-01-06 17:44:50|1701.13|1685.13|1699.6|1683.6|1701.5|1685.5|1699.6|1683.6|9
1641491100000|2022-01-06 17:45:00|1699.72|1683.72|1701.5|1685.5|1701.5|1685.5|1699.72|1683.72|8
1641491110000|2022-01-06 17:45:10|1701.22|1685.22|1699.7|1683.7|1701.23|1685.23|1699.7|1683.7|12
1641491120000|2022-01-06 17:45:20|1699.49|1683.49|1698.78|1682.78|1699.5|1683.5|1698.78|1682.78|9
1641491130000|2022-01-06 17:45:30|1698.5|1682.5|1698.96|1682.96|1699.12|1683.12|1698.48|1682.48|9
1641491140000|2022-01-06 17:45:40|1698.9|1682.9|1700|1684|1700|1684|1698.9|1682.9|6
1641491150000|2022-01-06 17:45:50|1699.9|1683.9|1700|1684|1700|1684|1699.5|1683.5|4
1641491160000|2022-01-06 17:46:00|1700.15|1684.15|1700.54|1684.54|1700.56|1684.56|1700|1684|8
1641491170000|2022-01-06 17:46:10|1700.35|1684.35|1700.54|1684.54|1700.54|1684.54|1700.35|1684.35|4
1641491180000|2022-01-06 17:46:20|1700.5|1684.5|1699.2|1683.2|1700.5|1684.5|1699.2|1683.2|5
1641491190000|2022-01-06 17:46:30|1698.83|1682.83|1698.91|1682.91|1699.53|1683.53|1698.83|1682.83|12
1641491200000|2022-01-06 17:46:40|1698.83|1682.83|1697.55|1681.55|1698.91|1682.91|1697.55|1681.55|7
1641491210000|2022-01-06 17:46:50|1697.3|1681.3|1696|1680|1697.34|1681.34|1695.83|1679.83|12
1641491220000|2022-01-06 17:47:00|1696.03|1680.03|1696.83|1680.83|1697|1681|1696.03|1680.03|7
1641491230000|2022-01-06 17:47:10|1696.94|1680.94|1696.79|1680.79|1697.25|1681.25|1696.79|1680.79|5
1641491240000|2022-01-06 17:47:20|1697.45|1681.45|1699.33|1683.33|1699.57|1683.57|1697.45|1681.45|10
1641491250000|2022-01-06 17:47:30|1698.87|1682.87|1698.94|1682.94|1698.94|1682.94|1698.87|1682.87|6
1641491260000|2022-01-06 17:47:40|1698.87|1682.87|1699.72|1683.72|1699.72|1683.72|1698.84|1682.84|8
1641491270000|2022-01-06 17:47:50|1699.33|1683.33|1699.72|1683.72|1699.72|1683.72|1699.33|1683.33|2
1641491280000|2022-01-06 17:48:00|1700.48|1684.48|1700.5|1684.5|1700.5|1684.5|1700.48|1684.48|4
1641491290000|2022-01-06 17:48:10|1700|1684|1700.29|1684.29|1700.29|1684.29|1700|1684|2
1641491300000|2022-01-06 17:48:20|1700.04|1684.04|1698.69|1682.69|1700.29|1684.29|1698.69|1682.69|12
1641491310000|2022-01-06 17:48:30|1698.1|1682.1|1697|1681|1698.1|1682.1|1696.82|1680.82|12
1641491320000|2022-01-06 17:48:40|1697.09|1681.09|1698|1682|1698.2|1682.2|1697.09|1681.09|5
1641491330000|2022-01-06 17:48:50|1698.2|1682.2|1698|1682|1698.2|1682.2|1698|1682|4
1641491340000|2022-01-06 17:49:00|1698.08|1682.08|1698.69|1682.69|1698.88|1682.88|1698.08|1682.08|4
1641491350000|2022-01-06 17:49:10|1698.79|1682.79|1698.88|1682.88|1698.88|1682.88|1698.79|1682.79|4
1641491360000|2022-01-06 17:49:20|1698.9|1682.9|1698.55|1682.55|1698.9|1682.9|1698.55|1682.55|4
1641491380000|2022-01-06 17:49:40|1698.6|1682.6|1698.29|1682.29|1698.6|1682.6|1697.75|1681.75|9
1641491390000|2022-01-06 17:49:50|1698.5|1682.5|1698.9|1682.9|1699.1|1683.1|1698.44|1682.44|6
1641491400000|2022-01-06 17:50:00|1698.65|1682.65|1698.65|1682.65|1698.65|1682.65|1698.65|1682.65|1
1641491410000|2022-01-06 17:50:10|1698.75|1682.75|1698.29|1682.29|1698.75|1682.75|1698.29|1682.29|5
1641491420000|2022-01-06 17:50:20|1698.5|1682.5|1697.6|1681.6|1698.5|1682.5|1697.6|1681.6|4
1641491430000|2022-01-06 17:50:30|1697.74|1681.74|1698|1682|1698|1682|1697.74|1681.74|3
1641491450000|2022-01-06 17:50:50|1698.1|1682.1|1698|1682|1698.1|1682.1|1698|1682|2
1641491460000|2022-01-06 17:51:00|1697.5|1681.5|1695.05|1679.05|1697.5|1681.5|1695.05|1679.05|8
1641491470000|2022-01-06 17:51:10|1695.3|1679.3|1696|1680|1696|1680|1695.3|1679.3|5
1641491480000|2022-01-06 17:51:20|1696.1|1680.1|1696.71|1680.71|1696.75|1680.75|1696.1|1680.1|5
1641491490000|2022-01-06 17:51:30|1696.5|1680.5|1695.83|1679.83|1696.5|1680.5|1695.83|1679.83|3
1641491500000|2022-01-06 17:51:40|1695.95|1679.95|1693.59|1677.59|1695.95|1679.95|1693.22|1677.22|16
1641491510000|2022-01-06 17:51:50|1693.6|1677.6|1693.92|1677.92|1694|1678|1693.31|1677.31|11
1641491530000|2022-01-06 17:52:10|1694|1678|1694|1678|1694|1678|1694|1678|1
1641491540000|2022-01-06 17:52:20|1694.32|1678.32|1695.66|1679.66|1695.87|1679.87|1694.32|1678.32|10
1641491550000|2022-01-06 17:52:30|1695.6|1679.6|1695|1679|1695.6|1679.6|1694.95|1678.95|7
1641491560000|2022-01-06 17:52:40|1695.28|1679.28|1696|1680|1696|1680|1695.28|1679.28|3
1641491570000|2022-01-06 17:52:50|1696.12|1680.12|1695.84|1679.84|1696.72|1680.72|1695.84|1679.84|11
1641491580000|2022-01-06 17:53:00|1696.09|1680.09|1695.84|1679.84|1696.5|1680.5|1695.8|1679.8|8
1641491590000|2022-01-06 17:53:10|1695.7|1679.7|1696.34|1680.34|1696.34|1680.34|1695.7|1679.7|4
1641491600000|2022-01-06 17:53:20|1696.43|1680.43|1696.43|1680.43|1696.43|1680.43|1696.43|1680.43|1
1641491610000|2022-01-06 17:53:30|1696.34|1680.34|1696.5|1680.5|1696.93|1680.93|1696.34|1680.34|8
1641491630000|2022-01-06 17:53:50|1696.75|1680.75|1696.75|1680.75|1696.75|1680.75|1696.5|1680.5|3
1641491640000|2022-01-06 17:54:00|1696.5|1680.5|1696.03|1680.03|1696.6|1680.6|1696.03|1680.03|8
1641491650000|2022-01-06 17:54:10|1695.83|1679.83|1695.84|1679.84|1696.11|1680.11|1695.83|1679.83|7
1641491660000|2022-01-06 17:54:20|1695.83|1679.83|1696|1680|1696.3|1680.3|1695.83|1679.83|5
1641491670000|2022-01-06 17:54:30|1696.5|1680.5|1696.5|1680.5|1696.57|1680.57|1696.5|1680.5|3
1641491680000|2022-01-06 17:54:40|1696.48|1680.48|1696|1680|1696.48|1680.48|1695.79|1679.79|6
1641491700000|2022-01-06 17:55:00|1695.98|1679.98|1695.38|1679.38|1695.98|1679.98|1695.38|1679.38|6
1641491710000|2022-01-06 17:55:10|1695.72|1679.72|1696|1680|1696.3|1680.3|1695.57|1679.57|6
1641491720000|2022-01-06 17:55:20|1695.92|1679.92|1695.55|1679.55|1696.01|1680.01|1695.55|1679.55|5
1641491730000|2022-01-06 17:55:30|1695.5|1679.5|1695.5|1679.5|1695.5|1679.5|1695.5|1679.5|1
1641491740000|2022-01-06 17:55:40|1695.62|1679.62|1695.5|1679.5|1695.62|1679.62|1695.5|1679.5|2
1641491750000|2022-01-06 17:55:50|1695.58|1679.58|1696|1680|1696|1680|1695.58|1679.58|2
1641491760000|2022-01-06 17:56:00|1695.82|1679.82|1695.79|1679.79|1695.84|1679.84|1695.79|1679.79|3
1641491770000|2022-01-06 17:56:10|1695.61|1679.61|1694.62|1678.62|1695.79|1679.79|1694.62|1678.62|6
1641491780000|2022-01-06 17:56:20|1694.66|1678.66|1694.26|1678.26|1694.66|1678.66|1694.26|1678.26|5
1641491790000|2022-01-06 17:56:30|1694|1678|1694|1678|1694.1|1678.1|1693.79|1677.79|7
1641491800000|2022-01-06 17:56:40|1693.92|1677.92|1694.4|1678.4|1694.59|1678.59|1693.92|1677.92|5
1641491810000|2022-01-06 17:56:50|1694.59|1678.59|1694.87|1678.87|1694.87|1678.87|1694.59|1678.59|4
1641491820000|2022-01-06 17:57:00|1694.75|1678.75|1696.75|1680.75|1697|1681|1694.75|1678.75|10
1641491830000|2022-01-06 17:57:10|1697.23|1681.23|1699|1683|1699|1683|1697.23|1681.23|8
1641491840000|2022-01-06 17:57:20|1699.1|1683.1|1699.1|1683.1|1699.1|1683.1|1698.97|1682.97|3
1641491850000|2022-01-06 17:57:30|1699|1683|1698.5|1682.5|1699|1683|1698.17|1682.17|5
1641491860000|2022-01-06 17:57:40|1698.32|1682.32|1698.65|1682.65|1698.65|1682.65|1698.32|1682.32|3
1641491870000|2022-01-06 17:57:50|1698.15|1682.15|1698|1682|1698.15|1682.15|1697.59|1681.59|8
1641491880000|2022-01-06 17:58:00|1697.5|1681.5|1697.1|1681.1|1697.65|1681.65|1697.1|1681.1|8
1641491890000|2022-01-06 17:58:10|1697.02|1681.02|1697|1681|1697.02|1681.02|1696.5|1680.5|3
1641491900000|2022-01-06 17:58:20|1697.5|1681.5|1695.88|1679.88|1697.5|1681.5|1695.88|1679.88|10
1641491910000|2022-01-06 17:58:30|1695.55|1679.55|1696|1680|1696|1680|1695.55|1679.55|3
1641491920000|2022-01-06 17:58:40|1696.89|1680.89|1697|1681|1697.1|1681.1|1696.89|1680.89|4
1641491930000|2022-01-06 17:58:50|1697.5|1681.5|1697.5|1681.5|1697.5|1681.5|1697.5|1681.5|1
1641491940000|2022-01-06 17:59:00|1697.25|1681.25|1697|1681|1697.29|1681.29|1697|1681|3
1641491950000|2022-01-06 17:59:10|1696.55|1680.55|1697|1681|1697.35|1681.35|1696.55|1680.55|5
1641491960000|2022-01-06 17:59:20|1696.7|1680.7|1696.4|1680.4|1696.7|1680.7|1696.4|1680.4|4
1641491970000|2022-01-06 17:59:30|1696.31|1680.31|1695|1679|1696.31|1680.31|1695|1679|9
1641491980000|2022-01-06 17:59:40|1694.91|1678.91|1693.63|1677.63|1694.91|1678.91|1692.9|1676.9|15
1641491990000|2022-01-06 17:59:50|1693.5|1677.5|1693.96|1677.96|1693.96|1677.96|1693.5|1677.5|3
1641492000000|2022-01-06 18:00:00|1693.75|1677.75|1694.48|1678.48|1694.89|1678.89|1693.75|1677.75|14
1641492010000|2022-01-06 18:00:10|1694.32|1678.32|1694.22|1678.22|1694.32|1678.32|1694.22|1678.22|2
1641492020000|2022-01-06 18:00:20|1694.7|1678.7|1694.73|1678.73|1694.9|1678.9|1694.4|1678.4|4
1641492030000|2022-01-06 18:00:30|1694.23|1678.23|1693.55|1677.55|1694.23|1678.23|1693.55|1677.55|3
1641492040000|2022-01-06 18:00:40|1693.4|1677.4|1693.4|1677.4|1693.4|1677.4|1693.4|1677.4|1
1641492050000|2022-01-06 18:00:50|1693.5|1677.5|1693.15|1677.15|1693.5|1677.5|1693.15|1677.15|4
1641492060000|2022-01-06 18:01:00|1693|1677|1692.5|1676.5|1693|1677|1692.5|1676.5|6
1641492070000|2022-01-06 18:01:10|1692.48|1676.48|1693|1677|1693|1677|1691.98|1675.98|5
1641492080000|2022-01-06 18:01:20|1693.5|1677.5|1694.5|1678.5|1694.5|1678.5|1693.5|1677.5|4
1641492090000|2022-01-06 18:01:30|1694|1678|1693.91|1677.91|1694|1678|1693.85|1677.85|4
1641492100000|2022-01-06 18:01:40|1693.8|1677.8|1694.5|1678.5|1694.5|1678.5|1693.8|1677.8|7
1641492110000|2022-01-06 18:01:50|1694.23|1678.23|1694.23|1678.23|1694.23|1678.23|1694.23|1678.23|1
1641492120000|2022-01-06 18:02:00|1694.5|1678.5|1694.5|1678.5|1694.5|1678.5|1694.5|1678.5|1
1641492130000|2022-01-06 18:02:10|1694.65|1678.65|1694.65|1678.65|1694.65|1678.65|1694.65|1678.65|1
1641492150000|2022-01-06 18:02:30|1695.4|1679.4|1695.2|1679.2|1695.4|1679.4|1695.2|1679.2|2
1641492160000|2022-01-06 18:02:40|1695.5|1679.5|1695.5|1679.5|1695.5|1679.5|1695.5|1679.5|1
1641492180000|2022-01-06 18:03:00|1695.6|1679.6|1695.6|1679.6|1695.67|1679.67|1695.5|1679.5|8
1641492190000|2022-01-06 18:03:10|1695.5|1679.5|1695.92|1679.92|1695.92|1679.92|1695.5|1679.5|9
1641492200000|2022-01-06 18:03:20|1695.91|1679.91|1697.13|1681.13|1697.3|1681.3|1695.91|1679.91|10
1641492210000|2022-01-06 18:03:30|1697|1681|1697.5|1681.5|1697.5|1681.5|1697|1681|3
1641492220000|2022-01-06 18:03:40|1697.79|1681.79|1698.5|1682.5|1698.57|1682.57|1697.79|1681.79|5
1641492230000|2022-01-06 18:03:50|1698.22|1682.22|1698|1682|1698.5|1682.5|1698|1682|5
1641492240000|2022-01-06 18:04:00|1698.08|1682.08|1698|1682|1698.08|1682.08|1698|1682|2
1641492270000|2022-01-06 18:04:30|1698.07|1682.07|1698.89|1682.89|1698.89|1682.89|1698.07|1682.07|4
1641492280000|2022-01-06 18:04:40|1698.35|1682.35|1698.03|1682.03|1698.35|1682.35|1697.85|1681.85|7
1641492290000|2022-01-06 18:04:50|1698.13|1682.13|1698.5|1682.5|1698.5|1682.5|1698.13|1682.13|4
1641492300000|2022-01-06 18:05:00|1699.5|1683.5|1699.5|1683.5|1699.5|1683.5|1699.5|1683.5|1
1641492310000|2022-01-06 18:05:10|1699|1683|1698.5|1682.5|1699|1683|1698.5|1682.5|5
1641492330000|2022-01-06 18:05:30|1698.63|1682.63|1698.63|1682.63|1698.63|1682.63|1698.63|1682.63|1
1641492340000|2022-01-06 18:05:40|1698.5|1682.5|1697.72|1681.72|1698.5|1682.5|1697.72|1681.72|5
1641492350000|2022-01-06 18:05:50|1697.69|1681.69|1697.69|1681.69|1697.69|1681.69|1697.69|1681.69|1
1641492360000|2022-01-06 18:06:00|1697.5|1681.5|1697.5|1681.5|1697.5|1681.5|1697.5|1681.5|1
1641492370000|2022-01-06 18:06:10|1697.13|1681.13|1696.35|1680.35|1697.13|1681.13|1696.35|1680.35|4
1641492380000|2022-01-06 18:06:20|1696|1680|1695.5|1679.5|1696|1680|1695|1679|10
1641492390000|2022-01-06 18:06:30|1695.56|1679.56|1695.62|1679.62|1695.62|1679.62|1695.56|1679.56|2
1641492400000|2022-01-06 18:06:40|1695.7|1679.7|1695.62|1679.62|1695.7|1679.7|1695.62|1679.62|2
1641492410000|2022-01-06 18:06:50|1695.71|1679.71|1697.5|1681.5|1697.5|1681.5|1695.71|1679.71|8
1641492420000|2022-01-06 18:07:00|1697.75|1681.75|1698.5|1682.5|1698.5|1682.5|1697.75|1681.75|8
1641492430000|2022-01-06 18:07:10|1698.75|1682.75|1699|1683|1699|1683|1698.54|1682.54|5
1641492440000|2022-01-06 18:07:20|1699.5|1683.5|1699.5|1683.5|1699.84|1683.84|1699.5|1683.5|4
1641492450000|2022-01-06 18:07:30|1699|1683|1698.85|1682.85|1699|1683|1698.82|1682.82|3
1641492460000|2022-01-06 18:07:40|1698.84|1682.84|1698.61|1682.61|1698.84|1682.84|1698.5|1682.5|6
1641492470000|2022-01-06 18:07:50|1698.5|1682.5|1697.86|1681.86|1698.5|1682.5|1697.86|1681.86|4
1641492480000|2022-01-06 18:08:00|1697.6|1681.6|1697.6|1681.6|1697.6|1681.6|1697.6|1681.6|1
1641492490000|2022-01-06 18:08:10|1697.86|1681.86|1697.86|1681.86|1697.86|1681.86|1697.86|1681.86|1
1641492500000|2022-01-06 18:08:20|1697.96|1681.96|1697.84|1681.84|1698.1|1682.1|1697.84|1681.84|3
1641492510000|2022-01-06 18:08:30|1698.24|1682.24|1698.99|1682.99|1699|1683|1697.84|1681.84|14
1641492520000|2022-01-06 18:08:40|1699|1683|1699|1683|1699.5|1683.5|1698.93|1682.93|9
1641492530000|2022-01-06 18:08:50|1698.8|1682.8|1699|1683|1699|1683|1698.64|1682.64|5
1641492540000|2022-01-06 18:09:00|1699.5|1683.5|1700.1|1684.1|1700.1|1684.1|1699.5|1683.5|5
1641492550000|2022-01-06 18:09:10|1700.45|1684.45|1700.9|1684.9|1701|1685|1700.45|1684.45|4
1641492560000|2022-01-06 18:09:20|1701|1685|1701.57|1685.57|1701.78|1685.78|1701|1685|6
1641492570000|2022-01-06 18:09:30|1701.45|1685.45|1702.43|1686.43|1702.63|1686.63|1701.45|1685.45|13
1641492590000|2022-01-06 18:09:50|1702.56|1686.56|1702.06|1686.06|1702.63|1686.63|1702.06|1686.06|9
1641492600000|2022-01-06 18:10:00|1701.91|1685.91|1702.56|1686.56|1703.04|1687.04|1701.91|1685.91|11
1641492610000|2022-01-06 18:10:10|1702.39|1686.39|1702|1686|1702.39|1686.39|1701.91|1685.91|9
1641492620000|2022-01-06 18:10:20|1702.28|1686.28|1702.38|1686.38|1702.42|1686.42|1702.17|1686.17|7
1641492630000|2022-01-06 18:10:30|1702.42|1686.42|1703.25|1687.25|1703.25|1687.25|1702.38|1686.38|9
1641492640000|2022-01-06 18:10:40|1703.45|1687.45|1703.5|1687.5|1703.5|1687.5|1703.45|1687.45|2
1641492650000|2022-01-06 18:10:50|1702.6|1686.6|1702.5|1686.5|1702.6|1686.6|1702.5|1686.5|3
1641492660000|2022-01-06 18:11:00|1702.43|1686.43|1702.11|1686.11|1702.43|1686.43|1702.11|1686.11|4
1641492670000|2022-01-06 18:11:10|1702.01|1686.01|1702.3|1686.3|1702.5|1686.5|1702.01|1686.01|14
1641492680000|2022-01-06 18:11:20|1702.04|1686.04|1701.93|1685.93|1702.23|1686.23|1701.86|1685.86|5
1641492690000|2022-01-06 18:11:30|1701.82|1685.82|1702.7|1686.7|1703|1687|1701.81|1685.81|8
1641492700000|2022-01-06 18:11:40|1703|1687|1704.2|1688.2|1704.2|1688.2|1703|1687|6
1641492710000|2022-01-06 18:11:50|1704.37|1688.37|1704.77|1688.77|1704.77|1688.77|1704.37|1688.37|5
1641492720000|2022-01-06 18:12:00|1704.63|1688.63|1703.61|1687.61|1704.63|1688.63|1703.5|1687.5|6
1641492730000|2022-01-06 18:12:10|1703.5|1687.5|1704.84|1688.84|1704.84|1688.84|1703.5|1687.5|5
1641492740000|2022-01-06 18:12:20|1704.99|1688.99|1705.34|1689.34|1705.34|1689.34|1704.84|1688.84|7
1641492750000|2022-01-06 18:12:30|1705.49|1689.49|1705.24|1689.24|1705.49|1689.49|1705.24|1689.24|5
1641492760000|2022-01-06 18:12:40|1704.9|1688.9|1703.7|1687.7|1704.9|1688.9|1703.7|1687.7|5
1641492770000|2022-01-06 18:12:50|1703.5|1687.5|1703.5|1687.5|1703.5|1687.5|1703.15|1687.15|5
1641492780000|2022-01-06 18:13:00|1703.62|1687.62|1704.74|1688.74|1704.74|1688.74|1703.62|1687.62|5
1641492790000|2022-01-06 18:13:10|1704.84|1688.84|1705.5|1689.5|1705.63|1689.63|1704.84|1688.84|9
1641492800000|2022-01-06 18:13:20|1705.4|1689.4|1705.34|1689.34|1705.5|1689.5|1705.32|1689.32|5
1641492810000|2022-01-06 18:13:30|1705.05|1689.05|1704.47|1688.47|1705.05|1689.05|1704.47|1688.47|5
1641492820000|2022-01-06 18:13:40|1704.35|1688.35|1703.5|1687.5|1704.47|1688.47|1703.5|1687.5|5
1641492830000|2022-01-06 18:13:50|1703.25|1687.25|1702|1686|1703.35|1687.35|1701.5|1685.5|8
1641492840000|2022-01-06 18:14:00|1701.8|1685.8|1705.37|1689.37|1705.56|1689.56|1701.5|1685.5|11
1641492850000|2022-01-06 18:14:10|1706.43|1690.43|1705.95|1689.95|1706.43|1690.43|1705.95|1689.95|3
1641492860000|2022-01-06 18:14:20|1705.9|1689.9|1706|1690|1706|1690|1705.8|1689.8|4
1641492870000|2022-01-06 18:14:30|1706.5|1690.5|1706.45|1690.45|1706.5|1690.5|1706.15|1690.15|3
1641492880000|2022-01-06 18:14:40|1706.5|1690.5|1706.1|1690.1|1706.5|1690.5|1706.1|1690.1|2
1641492890000|2022-01-06 18:14:50|1705.95|1689.95|1703.67|1687.67|1705.95|1689.95|1703.66|1687.66|19
1641492900000|2022-01-06 18:15:00|1704.13|1688.13|1704|1688|1704.84|1688.84|1704|1688|7
1641492910000|2022-01-06 18:15:10|1703.55|1687.55|1703|1687|1704.07|1688.07|1703|1687|14
1641492920000|2022-01-06 18:15:20|1703.29|1687.29|1701.82|1685.82|1703.29|1687.29|1701.55|1685.55|14
1641492930000|2022-01-06 18:15:30|1702|1686|1702|1686|1702|1686|1702|1686|1
1641492940000|2022-01-06 18:15:40|1702.5|1686.5|1704.5|1688.5|1704.5|1688.5|1702.5|1686.5|14
1641492950000|2022-01-06 18:15:50|1704.22|1688.22|1703.65|1687.65|1704.22|1688.22|1703.65|1687.65|7
1641492960000|2022-01-06 18:16:00|1704|1688|1703.5|1687.5|1704.11|1688.11|1703.5|1687.5|6
1641492970000|2022-01-06 18:16:10|1703.55|1687.55|1704.02|1688.02|1704.02|1688.02|1703.5|1687.5|3
1641492980000|2022-01-06 18:16:20|1704|1688|1704.53|1688.53|1704.84|1688.84|1704|1688|13
1641492990000|2022-01-06 18:16:30|1704.13|1688.13|1704.67|1688.67|1704.84|1688.84|1704.13|1688.13|9
1641493000000|2022-01-06 18:16:40|1704.84|1688.84|1704.84|1688.84|1704.95|1688.95|1704.67|1688.67|5
1641493010000|2022-01-06 18:16:50|1704.65|1688.65|1703.5|1687.5|1704.84|1688.84|1703.5|1687.5|8
1641493020000|2022-01-06 18:17:00|1703.55|1687.55|1703.78|1687.78|1703.85|1687.85|1703.52|1687.52|4
1641493030000|2022-01-06 18:17:10|1703.85|1687.85|1704.84|1688.84|1704.84|1688.84|1703.78|1687.78|14
1641493040000|2022-01-06 18:17:20|1704.5|1688.5|1705.43|1689.43|1705.43|1689.43|1704.5|1688.5|10
1641493050000|2022-01-06 18:17:30|1705.48|1689.48|1705.48|1689.48|1705.48|1689.48|1705.48|1689.48|1
1641493060000|2022-01-06 18:17:40|1705.5|1689.5|1705.5|1689.5|1705.5|1689.5|1705.5|1689.5|1
1641493070000|2022-01-06 18:17:50|1705.35|1689.35|1704.63|1688.63|1705.35|1689.35|1704.63|1688.63|6
1641493080000|2022-01-06 18:18:00|1704.5|1688.5|1705.04|1689.04|1705.04|1689.04|1704.5|1688.5|4
1641493090000|2022-01-06 18:18:10|1705.1|1689.1|1704.84|1688.84|1705.1|1689.1|1704.8|1688.8|4
1641493110000|2022-01-06 18:18:30|1705.19|1689.19|1705.29|1689.29|1705.29|1689.29|1705.1|1689.1|3
1641493120000|2022-01-06 18:18:40|1704.84|1688.84|1704.84|1688.84|1704.92|1688.92|1704.84|1688.84|3
1641493130000|2022-01-06 18:18:50|1705.37|1689.37|1704.84|1688.84|1705.37|1689.37|1704.65|1688.65|9
1641493140000|2022-01-06 18:19:00|1704.92|1688.92|1704.84|1688.84|1704.99|1688.99|1704.84|1688.84|5
1641493160000|2022-01-06 18:19:20|1704.85|1688.85|1704.85|1688.85|1704.85|1688.85|1704.85|1688.85|1
1641493170000|2022-01-06 18:19:30|1705.05|1689.05|1705.5|1689.5|1705.5|1689.5|1705|1689|7
1641493180000|2022-01-06 18:19:40|1705.18|1689.18|1705.3|1689.3|1705.3|1689.3|1705.18|1689.18|2
1641493190000|2022-01-06 18:19:50|1705.1|1689.1|1706.45|1690.45|1706.5|1690.5|1704.9|1688.9|8
1641493200000|2022-01-06 18:20:00|1706.5|1690.5|1707.5|1691.5|1707.5|1691.5|1706.5|1690.5|7
1641493210000|2022-01-06 18:20:10|1707|1691|1706.5|1690.5|1707.5|1691.5|1706.5|1690.5|5
1641493220000|2022-01-06 18:20:20|1706.55|1690.55|1706.5|1690.5|1706.55|1690.55|1706.5|1690.5|5
1641493230000|2022-01-06 18:20:30|1706.72|1690.72|1707.48|1691.48|1707.48|1691.48|1706.5|1690.5|5
1641493240000|2022-01-06 18:20:40|1707.46|1691.46|1707.29|1691.29|1707.46|1691.46|1707.29|1691.29|2
1641493250000|2022-01-06 18:20:50|1706.65|1690.65|1707.08|1691.08|1707.08|1691.08|1706.65|1690.65|2
1641493260000|2022-01-06 18:21:00|1707.06|1691.06|1707.65|1691.65|1707.65|1691.65|1707.06|1691.06|6
1641493280000|2022-01-06 18:21:20|1707.8|1691.8|1707.8|1691.8|1707.8|1691.8|1707.8|1691.8|1
1641493290000|2022-01-06 18:21:30|1707.75|1691.75|1707.75|1691.75|1707.75|1691.75|1707.75|1691.75|1
1641493300000|2022-01-06 18:21:40|1707.71|1691.71|1707.86|1691.86|1707.86|1691.86|1707.71|1691.71|2
1641493310000|2022-01-06 18:21:50|1707.95|1691.95|1707.95|1691.95|1707.95|1691.95|1707.95|1691.95|1
1641493320000|2022-01-06 18:22:00|1707.73|1691.73|1707.5|1691.5|1707.73|1691.73|1707.5|1691.5|3
1641493330000|2022-01-06 18:22:10|1707.48|1691.48|1707.48|1691.48|1707.61|1691.61|1707.46|1691.46|5
1641493340000|2022-01-06 18:22:20|1707.5|1691.5|1707.48|1691.48|1707.5|1691.5|1707.46|1691.46|7
1641493360000|2022-01-06 18:22:40|1707.46|1691.46|1707.46|1691.46|1707.75|1691.75|1707.46|1691.46|4
1641493370000|2022-01-06 18:22:50|1707.63|1691.63|1707.46|1691.46|1707.75|1691.75|1707.46|1691.46|4
1641493380000|2022-01-06 18:23:00|1707.33|1691.33|1707.47|1691.47|1707.48|1691.48|1707.27|1691.27|7
1641493390000|2022-01-06 18:23:10|1707.42|1691.42|1707.79|1691.79|1707.79|1691.79|1707.42|1691.42|3
1641493400000|2022-01-06 18:23:20|1707.83|1691.83|1708.06|1692.06|1708.17|1692.17|1707.83|1691.83|3
1641493410000|2022-01-06 18:23:30|1707.79|1691.79|1707.5|1691.5|1707.79|1691.79|1707.5|1691.5|2
1641493420000|2022-01-06 18:23:40|1707.65|1691.65|1707.5|1691.5|1707.94|1691.94|1707.5|1691.5|6
1641493430000|2022-01-06 18:23:50|1707.65|1691.65|1706.7|1690.7|1707.94|1691.94|1706.7|1690.7|8
1641493440000|2022-01-06 18:24:00|1707|1691|1706.85|1690.85|1707|1691|1706.5|1690.5|7
1641493450000|2022-01-06 18:24:10|1707|1691|1707|1691|1707|1691|1707|1691|1
1641493460000|2022-01-06 18:24:20|1707.15|1691.15|1707.35|1691.35|1707.35|1691.35|1707.15|1691.15|2
1641493470000|2022-01-06 18:24:30|1707|1691|1707|1691|1707|1691|1707|1691|1
1641493480000|2022-01-06 18:24:40|1706.89|1690.89|1705.35|1689.35|1706.89|1690.89|1705.35|1689.35|4
1641493490000|2022-01-06 18:24:50|1705.51|1689.51|1705.87|1689.87|1705.87|1689.87|1705.5|1689.5|4
1641493500000|2022-01-06 18:25:00|1705.37|1689.37|1703.65|1687.65|1705.37|1689.37|1703.65|1687.65|7
1641493510000|2022-01-06 18:25:10|1703.87|1687.87|1702|1686|1703.87|1687.87|1702|1686|10
1641493520000|2022-01-06 18:25:20|1702.25|1686.25|1701.85|1685.85|1702.29|1686.29|1701.5|1685.5|7
1641493530000|2022-01-06 18:25:30|1701.5|1685.5|1699.89|1683.89|1701.85|1685.85|1699.55|1683.55|10
1641493540000|2022-01-06 18:25:40|1699.8|1683.8|1700.05|1684.05|1700.05|1684.05|1699.35|1683.35|7
1641493550000|2022-01-06 18:25:50|1700.5|1684.5|1700.45|1684.45|1700.5|1684.5|1700.45|1684.45|2
1641493560000|2022-01-06 18:26:00|1700.5|1684.5|1701.7|1685.7|1701.7|1685.7|1700.5|1684.5|12
1641493570000|2022-01-06 18:26:10|1702.5|1686.5|1702.5|1686.5|1703.2|1687.2|1702.5|1686.5|6
1641493580000|2022-01-06 18:26:20|1702.7|1686.7|1703.25|1687.25|1703.88|1687.88|1702.7|1686.7|10
1641493590000|2022-01-06 18:26:30|1703.5|1687.5|1703.78|1687.78|1703.87|1687.87|1703.5|1687.5|5
1641493600000|2022-01-06 18:26:40|1703.75|1687.75|1703.83|1687.83|1704|1688|1703.75|1687.75|5
1641493610000|2022-01-06 18:26:50|1703.98|1687.98|1703.83|1687.83|1703.98|1687.98|1703.83|1687.83|2
1641493620000|2022-01-06 18:27:00|1703.95|1687.95|1705.5|1689.5|1705.59|1689.59|1703.95|1687.95|10
1641493630000|2022-01-06 18:27:10|1705.22|1689.22|1705|1689|1705.25|1689.25|1704.83|1688.83|5
1641493640000|2022-01-06 18:27:20|1705.14|1689.14|1705|1689|1705.4|1689.4|1705|1689|5
1641493650000|2022-01-06 18:27:30|1705.24|1689.24|1705|1689|1705.24|1689.24|1705|1689|2
1641493660000|2022-01-06 18:27:40|1705.5|1689.5|1706|1690|1706.45|1690.45|1705.5|1689.5|3
1641493670000|2022-01-06 18:27:50|1705.5|1689.5|1705.86|1689.86|1705.86|1689.86|1705.5|1689.5|2
1641493680000|2022-01-06 18:28:00|1706|1690|1706.5|1690.5|1706.5|1690.5|1706|1690|3
1641493690000|2022-01-06 18:28:10|1706.13|1690.13|1706|1690|1706.13|1690.13|1706|1690|4
1641493700000|2022-01-06 18:28:20|1705.83|1689.83|1706|1690|1706.16|1690.16|1705.83|1689.83|5
1641493710000|2022-01-06 18:28:30|1705.45|1689.45|1704.44|1688.44|1705.45|1689.45|1704.44|1688.44|4
1641493720000|2022-01-06 18:28:40|1704.43|1688.43|1703.55|1687.55|1704.44|1688.44|1703.55|1687.55|4
1641493730000|2022-01-06 18:28:50|1703.8|1687.8|1703.8|1687.8|1703.8|1687.8|1703.8|1687.8|1
1641493740000|2022-01-06 18:29:00|1703.85|1687.85|1704.52|1688.52|1704.52|1688.52|1703.85|1687.85|3
1641493750000|2022-01-06 18:29:10|1704.62|1688.62|1705.5|1689.5|1705.5|1689.5|1704.52|1688.52|4
1641493760000|2022-01-06 18:29:20|1705.3|1689.3|1705.5|1689.5|1705.5|1689.5|1705.22|1689.22|5
1641493770000|2022-01-06 18:29:30|1705.65|1689.65|1705.65|1689.65|1705.65|1689.65|1705.65|1689.65|1
1641493780000|2022-01-06 18:29:40|1705.5|1689.5|1705.2|1689.2|1705.5|1689.5|1705.2|1689.2|2
1641493790000|2022-01-06 18:29:50|1704.97|1688.97|1704.02|1688.02|1704.97|1688.97|1704.02|1688.02|6
1641493800000|2022-01-06 18:30:00|1704.31|1688.31|1705.69|1689.69|1705.69|1689.69|1704.31|1688.31|7
1641493810000|2022-01-06 18:30:10|1705.5|1689.5|1707.11|1691.11|1707.11|1691.11|1705.42|1689.42|10
1641493820000|2022-01-06 18:30:20|1707.79|1691.79|1707|1691|1707.84|1691.84|1707|1691|7
1641493830000|2022-01-06 18:30:30|1706.95|1690.95|1705.94|1689.94|1706.95|1690.95|1705.94|1689.94|8
1641493840000|2022-01-06 18:30:40|1705.6|1689.6|1706.09|1690.09|1706.36|1690.36|1705.5|1689.5|10
1641493850000|2022-01-06 18:30:50|1706.36|1690.36|1706.86|1690.86|1706.98|1690.98|1706.36|1690.36|6
1641493860000|2022-01-06 18:31:00|1706.12|1690.12|1706|1690|1706.5|1690.5|1706|1690|3
1641493870000|2022-01-06 18:31:10|1706.1|1690.1|1706.1|1690.1|1706.1|1690.1|1706.1|1690.1|1
1641493890000|2022-01-06 18:31:30|1706|1690|1705.17|1689.17|1706|1690|1705.04|1689.04|5
1641493900000|2022-01-06 18:31:40|1705.19|1689.19|1705.5|1689.5|1705.5|1689.5|1705|1689|8
1641493910000|2022-01-06 18:31:50|1705.09|1689.09|1705.78|1689.78|1705.78|1689.78|1705.09|1689.09|4
1641493920000|2022-01-06 18:32:00|1705.5|1689.5|1703.6|1687.6|1705.5|1689.5|1703.55|1687.55|10
1641493940000|2022-01-06 18:32:20|1703.5|1687.5|1703.56|1687.56|1703.56|1687.56|1703.5|1687.5|4
1641493950000|2022-01-06 18:32:30|1703.5|1687.5|1703.35|1687.35|1703.56|1687.56|1703.35|1687.35|4
1641493960000|2022-01-06 18:32:40|1702.89|1686.89|1702.63|1686.63|1702.89|1686.89|1702.5|1686.5|5
1641493970000|2022-01-06 18:32:50|1702.5|1686.5|1704.5|1688.5|1704.5|1688.5|1702.5|1686.5|12
1641493980000|2022-01-06 18:33:00|1705|1689|1705.35|1689.35|1705.35|1689.35|1705|1689|2
1641493990000|2022-01-06 18:33:10|1705.5|1689.5|1705.9|1689.9|1705.9|1689.9|1705.5|1689.5|3
1641494000000|2022-01-06 18:33:20|1706.4|1690.4|1705.85|1689.85|1706.4|1690.4|1705.65|1689.65|5
1641494010000|2022-01-06 18:33:30|1705.5|1689.5|1705.5|1689.5|1705.5|1689.5|1705.5|1689.5|1
1641494020000|2022-01-06 18:33:40|1705|1689|1705|1689|1705|1689|1705|1689|1
1641494030000|2022-01-06 18:33:50|1705.13|1689.13|1705|1689|1705.13|1689.13|1705|1689|2
1641494040000|2022-01-06 18:34:00|1705.12|1689.12|1704.5|1688.5|1705.12|1689.12|1704.5|1688.5|5
1641494050000|2022-01-06 18:34:10|1704.24|1688.24|1703.93|1687.93|1704.5|1688.5|1703.83|1687.83|7
1641494060000|2022-01-06 18:34:20|1703.85|1687.85|1704.61|1688.61|1704.61|1688.61|1703.5|1687.5|9
1641494070000|2022-01-06 18:34:30|1704.74|1688.74|1704.91|1688.91|1704.91|1688.91|1704.74|1688.74|2
1641494080000|2022-01-06 18:34:40|1705.41|1689.41|1707|1691|1707|1691|1705.41|1689.41|5
1641494100000|2022-01-06 18:35:00|1706.5|1690.5|1706.5|1690.5|1706.9|1690.9|1706.5|1690.5|4
1641494110000|2022-01-06 18:35:10|1707|1691|1707.5|1691.5|1707.5|1691.5|1707|1691|5
1641494120000|2022-01-06 18:35:20|1707.98|1691.98|1707.5|1691.5|1707.98|1691.98|1707.5|1691.5|6
1641494130000|2022-01-06 18:35:30|1707.64|1691.64|1707|1691|1707.64|1691.64|1707|1691|4
1641494140000|2022-01-06 18:35:40|1706.75|1690.75|1707.51|1691.51|1707.7|1691.7|1706.75|1690.75|9
1641494150000|2022-01-06 18:35:50|1707.52|1691.52|1707.52|1691.52|1707.52|1691.52|1707.51|1691.51|3
1641494160000|2022-01-06 18:36:00|1707.51|1691.51|1706.85|1690.85|1707.51|1691.51|1706.85|1690.85|3
1641494170000|2022-01-06 18:36:10|1706.9|1690.9|1707.1|1691.1|1707.1|1691.1|1706.9|1690.9|2
1641494180000|2022-01-06 18:36:20|1706.95|1690.95|1706.95|1690.95|1706.95|1690.95|1706.95|1690.95|1
1641494200000|2022-01-06 18:36:40|1707.4|1691.4|1707.4|1691.4|1707.5|1691.5|1707.4|1691.4|3
1641494220000|2022-01-06 18:37:00|1707|1691|1707.86|1691.86|1707.86|1691.86|1707|1691|5
1641494230000|2022-01-06 18:37:10|1707.5|1691.5|1707.5|1691.5|1707.7|1691.7|1707.5|1691.5|4
1641494240000|2022-01-06 18:37:20|1707.6|1691.6|1708|1692|1708|1692|1707.5|1691.5|3
1641494250000|2022-01-06 18:37:30|1708.1|1692.1|1708.52|1692.52|1708.52|1692.52|1708|1692|8
1641494260000|2022-01-06 18:37:40|1708.54|1692.54|1707.2|1691.2|1708.54|1692.54|1706.58|1690.58|7
1641494270000|2022-01-06 18:37:50|1707.3|1691.3|1707|1691|1707.3|1691.3|1707|1691|2
1641494280000|2022-01-06 18:38:00|1706.85|1690.85|1706.01|1690.01|1706.85|1690.85|1706.01|1690.01|4
1641494290000|2022-01-06 18:38:10|1706.13|1690.13|1706.05|1690.05|1706.36|1690.36|1706.05|1690.05|4
1641494300000|2022-01-06 18:38:20|1705.97|1689.97|1704.75|1688.75|1705.97|1689.97|1704.75|1688.75|6
1641494310000|2022-01-06 18:38:30|1705|1689|1705.4|1689.4|1705.4|1689.4|1704.5|1688.5|8
1641494320000|2022-01-06 18:38:40|1705.3|1689.3|1707|1691|1707|1691|1705.3|1689.3|8
1641494330000|2022-01-06 18:38:50|1707.4|1691.4|1707.4|1691.4|1707.4|1691.4|1707.4|1691.4|1
1641494340000|2022-01-06 18:39:00|1707.25|1691.25|1706.03|1690.03|1707.25|1691.25|1706.03|1690.03|12
1641494350000|2022-01-06 18:39:10|1706|1690|1706|1690|1706|1690|1706|1690|1
1641494360000|2022-01-06 18:39:20|1705.5|1689.5|1706|1690|1706|1690|1705.5|1689.5|3
1641494370000|2022-01-06 18:39:30|1706.13|1690.13|1706.5|1690.5|1706.5|1690.5|1706.13|1690.13|2
1641494380000|2022-01-06 18:39:40|1707|1691|1707|1691|1707.5|1691.5|1707|1691|6
1641494390000|2022-01-06 18:39:50|1707.5|1691.5|1707.5|1691.5|1707.5|1691.5|1707.5|1691.5|1
1641494400000|2022-01-06 18:40:00|1707.6|1691.6|1707.6|1691.6|1707.85|1691.85|1707.6|1691.6|5
1641494410000|2022-01-06 18:40:10|1707.8|1691.8|1707.6|1691.6|1707.8|1691.8|1707.6|1691.6|6
1641494420000|2022-01-06 18:40:20|1707.55|1691.55|1707.55|1691.55|1707.55|1691.55|1707.55|1691.55|1
1641494430000|2022-01-06 18:40:30|1707.41|1691.41|1705.9|1689.9|1707.41|1691.41|1705.65|1689.65|10
1641494440000|2022-01-06 18:40:40|1705.5|1689.5|1704.99|1688.99|1705.5|1689.5|1704.99|1688.99|4
1641494450000|2022-01-06 18:40:50|1704.89|1688.89|1705.5|1689.5|1705.75|1689.75|1704.89|1688.89|12
1641494460000|2022-01-06 18:41:00|1706|1690|1707.25|1691.25|1707.25|1691.25|1706|1690|8
1641494470000|2022-01-06 18:41:10|1707|1691|1706.85|1690.85|1707.09|1691.09|1706.85|1690.85|4
1641494480000|2022-01-06 18:41:20|1706.89|1690.89|1706.89|1690.89|1706.89|1690.89|1706.6|1690.6|3
1641494490000|2022-01-06 18:41:30|1707|1691|1708.1|1692.1|1708.1|1692.1|1706.88|1690.88|9
1641494500000|2022-01-06 18:41:40|1708|1692|1708.17|1692.17|1708.17|1692.17|1707.65|1691.65|4
1641494510000|2022-01-06 18:41:50|1708.13|1692.13|1707.62|1691.62|1708.13|1692.13|1707.55|1691.55|7
1641494520000|2022-01-06 18:42:00|1707.76|1691.76|1708.15|1692.15|1708.15|1692.15|1707.5|1691.5|4
1641494530000|2022-01-06 18:42:10|1708.64|1692.64|1708.5|1692.5|1709.07|1693.07|1708.5|1692.5|6
1641494540000|2022-01-06 18:42:20|1709|1693|1709.63|1693.63|1709.63|1693.63|1709|1693|3
1641494550000|2022-01-06 18:42:30|1709.84|1693.84|1709|1693|1710.24|1694.24|1709|1693|16
1641494560000|2022-01-06 18:42:40|1708.64|1692.64|1708.45|1692.45|1708.64|1692.64|1708|1692|3
1641494570000|2022-01-06 18:42:50|1708.35|1692.35|1708.35|1692.35|1708.5|1692.5|1708|1692|5
1641494580000|2022-01-06 18:43:00|1708.5|1692.5|1709.05|1693.05|1709.05|1693.05|1708.5|1692.5|3
1641494590000|2022-01-06 18:43:10|1709.4|1693.4|1710.5|1694.5|1710.5|1694.5|1709.4|1693.4|7
1641494600000|2022-01-06 18:43:20|1710.34|1694.34|1710.14|1694.14|1710.43|1694.43|1710.04|1694.04|5
1641494610000|2022-01-06 18:43:30|1709.84|1693.84|1709.89|1693.89|1709.89|1693.89|1709.84|1693.84|2
1641494620000|2022-01-06 18:43:40|1710.24|1694.24|1710.24|1694.24|1710.24|1694.24|1710.24|1694.24|1
1641494630000|2022-01-06 18:43:50|1709.84|1693.84|1709.84|1693.84|1709.84|1693.84|1709.84|1693.84|1
1641494640000|2022-01-06 18:44:00|1709.96|1693.96|1710.65|1694.65|1710.65|1694.65|1709.96|1693.96|5
1641494650000|2022-01-06 18:44:10|1710.67|1694.67|1710.75|1694.75|1710.93|1694.93|1710.5|1694.5|4
1641494660000|2022-01-06 18:44:20|1710.93|1694.93|1710.34|1694.34|1710.93|1694.93|1710.34|1694.34|6
1641494670000|2022-01-06 18:44:30|1710.47|1694.47|1710.54|1694.54|1710.64|1694.64|1710.47|1694.47|4
1641494680000|2022-01-06 18:44:40|1710.5|1694.5|1710.69|1694.69|1710.69|1694.69|1710.45|1694.45|6
1641494690000|2022-01-06 18:44:50|1710.6|1694.6|1711.53|1695.53|1711.7|1695.7|1710.6|1694.6|6
1641494700000|2022-01-06 18:45:00|1711.5|1695.5|1711.15|1695.15|1711.5|1695.5|1711.15|1695.15|2
1641494710000|2022-01-06 18:45:10|1711.5|1695.5|1711.45|1695.45|1711.5|1695.5|1711.15|1695.15|6
1641494720000|2022-01-06 18:45:20|1711.67|1695.67|1711.5|1695.5|1711.67|1695.67|1711.5|1695.5|3
1641494730000|2022-01-06 18:45:30|1711.8|1695.8|1711.6|1695.6|1712.1|1696.1|1711.6|1695.6|6
1641494740000|2022-01-06 18:45:40|1711.3|1695.3|1711.06|1695.06|1711.3|1695.3|1711.06|1695.06|3
1641494750000|2022-01-06 18:45:50|1710.75|1694.75|1710.65|1694.65|1710.79|1694.79|1710.65|1694.65|3
1641494760000|2022-01-06 18:46:00|1710.5|1694.5|1709.77|1693.77|1710.5|1694.5|1709.57|1693.57|6
1641494770000|2022-01-06 18:46:10|1710|1694|1709.5|1693.5|1710.64|1694.64|1709.5|1693.5|11
1641494780000|2022-01-06 18:46:20|1708.88|1692.88|1709|1693|1709|1693|1708.88|1692.88|2
1641494790000|2022-01-06 18:46:30|1708.55|1692.55|1710.4|1694.4|1710.4|1694.4|1708.55|1692.55|4
1641494800000|2022-01-06 18:46:40|1710.54|1694.54|1711.5|1695.5|1711.5|1695.5|1710.54|1694.54|6
1641494810000|2022-01-06 18:46:50|1712|1696|1716.5|1700.5|1716.5|1700.5|1711.8|1695.8|22
1641494820000|2022-01-06 18:47:00|1716.25|1700.25|1715|1699|1716.75|1700.75|1714.7|1698.7|13
1641494830000|2022-01-06 18:47:10|1714.88|1698.88|1717.43|1701.43|1717.43|1701.43|1714.1|1698.1|15
1641494840000|2022-01-06 18:47:20|1717.04|1701.04|1721.99|1705.99|1724.32|1708.32|1717.04|1701.04|20
1641494850000|2022-01-06 18:47:30|1722.12|1706.12|1714.84|1698.84|1722.12|1706.12|1714.84|1698.84|23
1641494860000|2022-01-06 18:47:40|1714.53|1698.53|1714.81|1698.81|1714.81|1698.81|1713.25|1697.25|12
1641494870000|2022-01-06 18:47:50|1714.75|1698.75|1715|1699|1715.5|1699.5|1714.75|1698.75|7
1641494880000|2022-01-06 18:48:00|1714|1698|1717|1701|1717|1701|1714|1698|13
1641494890000|2022-01-06 18:48:10|1716.88|1700.88|1716|1700|1717|1701|1716|1700|9
1641494900000|2022-01-06 18:48:20|1716.09|1700.09|1716|1700|1716.26|1700.26|1716|1700|7
1641494910000|2022-01-06 18:48:30|1716.12|1700.12|1717.91|1701.91|1718.5|1702.5|1716|1700|14
1641494920000|2022-01-06 18:48:40|1717.96|1701.96|1717.11|1701.11|1718|1702|1717|1701|15
1641494930000|2022-01-06 18:48:50|1717|1701|1716|1700|1717|1701|1716|1700|8
1641494940000|2022-01-06 18:49:00|1716.1|1700.1|1715.92|1699.92|1716.1|1700.1|1715.92|1699.92|10
1641494950000|2022-01-06 18:49:10|1716|1700|1718|1702|1718|1702|1715.75|1699.75|11
1641494960000|2022-01-06 18:49:20|1717.91|1701.91|1717.5|1701.5|1718.45|1702.45|1717.5|1701.5|7
1641494970000|2022-01-06 18:49:30|1717|1701|1716.5|1700.5|1717|1701|1716.5|1700.5|5
1641494980000|2022-01-06 18:49:40|1716.4|1700.4|1716.78|1700.78|1717|1701|1715.75|1699.75|8
1641494990000|2022-01-06 18:49:50|1716.77|1700.77|1716.5|1700.5|1717|1701|1716.49|1700.49|9
1641495000000|2022-01-06 18:50:00|1715.99|1699.99|1715.47|1699.47|1715.99|1699.99|1715.3|1699.3|6
1641495010000|2022-01-06 18:50:10|1715|1699|1713.86|1697.86|1715|1699|1713.86|1697.86|5
1641495020000|2022-01-06 18:50:20|1713.5|1697.5|1713|1697|1713.77|1697.77|1713|1697|4
1641495030000|2022-01-06 18:50:30|1712.25|1696.25|1714.16|1698.16|1714.16|1698.16|1712.2|1696.2|8
1641495040000|2022-01-06 18:50:40|1714.53|1698.53|1715.75|1699.75|1715.83|1699.83|1714.53|1698.53|5
1641495050000|2022-01-06 18:50:50|1716.5|1700.5|1716.5|1700.5|1716.5|1700.5|1716.36|1700.36|3
1641495060000|2022-01-06 18:51:00|1716|1700|1715.5|1699.5|1716|1700|1715.4|1699.4|4
1641495070000|2022-01-06 18:51:10|1715.6|1699.6|1715.5|1699.5|1716.2|1700.2|1715.5|1699.5|11
1641495080000|2022-01-06 18:51:20|1715.46|1699.46|1714.9|1698.9|1715.5|1699.5|1714.9|1698.9|6
1641495090000|2022-01-06 18:51:30|1714.82|1698.82|1714.56|1698.56|1714.9|1698.9|1714.4|1698.4|7
1641495100000|2022-01-06 18:51:40|1714.64|1698.64|1715.5|1699.5|1715.5|1699.5|1714.64|1698.64|6
1641495110000|2022-01-06 18:51:50|1715.45|1699.45|1715|1699|1715.5|1699.5|1715|1699|5
1641495120000|2022-01-06 18:52:00|1714.56|1698.56|1714.56|1698.56|1714.56|1698.56|1714.06|1698.06|9
1641495130000|2022-01-06 18:52:10|1714.5|1698.5|1714.56|1698.56|1714.65|1698.65|1714.5|1698.5|6
1641495140000|2022-01-06 18:52:20|1714.6|1698.6|1714.6|1698.6|1714.6|1698.6|1714.6|1698.6|1
1641495150000|2022-01-06 18:52:30|1714.71|1698.71|1715.5|1699.5|1715.57|1699.57|1714.56|1698.56|6
1641495160000|2022-01-06 18:52:40|1715.48|1699.48|1715.48|1699.48|1715.48|1699.48|1715.48|1699.48|1
1641495170000|2022-01-06 18:52:50|1715.45|1699.45|1715.9|1699.9|1716|1700|1715.45|1699.45|4
1641495180000|2022-01-06 18:53:00|1716.4|1700.4|1716.5|1700.5|1716.56|1700.56|1716.4|1700.4|4
1641495190000|2022-01-06 18:53:10|1717|1701|1719.2|1703.2|1719.2|1703.2|1717|1701|8
1641495200000|2022-01-06 18:53:20|1719.21|1703.21|1718.5|1702.5|1719.75|1703.75|1718.5|1702.5|9
1641495210000|2022-01-06 18:53:30|1717.65|1701.65|1716|1700|1717.65|1701.65|1716|1700|8
1641495220000|2022-01-06 18:53:40|1716.8|1700.8|1716.85|1700.85|1717|1701|1716.25|1700.25|10
1641495230000|2022-01-06 18:53:50|1716.45|1700.45|1717|1701|1717.06|1701.06|1716.45|1700.45|10
1641495240000|2022-01-06 18:54:00|1717.5|1701.5|1719.02|1703.02|1719.02|1703.02|1717.5|1701.5|9
1641495250000|2022-01-06 18:54:10|1719.04|1703.04|1718.1|1702.1|1719.04|1703.04|1718.1|1702.1|10
1641495260000|2022-01-06 18:54:20|1718.5|1702.5|1718.1|1702.1|1719|1703|1718|1702|9
1641495270000|2022-01-06 18:54:30|1718|1702|1717.5|1701.5|1718|1702|1717|1701|10
1641495280000|2022-01-06 18:54:40|1718|1702|1718.4|1702.4|1718.4|1702.4|1718|1702|3
1641495290000|2022-01-06 18:54:50|1718|1702|1718.08|1702.08|1718.08|1702.08|1717.87|1701.87|4
1641495300000|2022-01-06 18:55:00|1717.99|1701.99|1717.75|1701.75|1718.13|1702.13|1717.5|1701.5|10
1641495310000|2022-01-06 18:55:10|1717.5|1701.5|1719.33|1703.33|1719.33|1703.33|1717.5|1701.5|14
1641495320000|2022-01-06 18:55:20|1719.16|1703.16|1719|1703|1719.5|1703.5|1719|1703|8
1641495340000|2022-01-06 18:55:40|1719.05|1703.05|1718|1702|1719.05|1703.05|1718|1702|7
1641495350000|2022-01-06 18:55:50|1717.84|1701.84|1718|1702|1718.22|1702.22|1717.84|1701.84|8
1641495360000|2022-01-06 18:56:00|1717.72|1701.72|1717|1701|1717.72|1701.72|1717|1701|3
1641495370000|2022-01-06 18:56:10|1717.5|1701.5|1717.5|1701.5|1717.5|1701.5|1717.5|1701.5|1
1641495380000|2022-01-06 18:56:20|1717.75|1701.75|1719.02|1703.02|1719.04|1703.04|1717.75|1701.75|10
1641495390000|2022-01-06 18:56:30|1719.04|1703.04|1720|1704|1720.4|1704.4|1719.04|1703.04|5
1641495400000|2022-01-06 18:56:40|1719.5|1703.5|1719|1703|1719.5|1703.5|1718.5|1702.5|7
1641495410000|2022-01-06 18:56:50|1719.05|1703.05|1720|1704|1720|1704|1719.05|1703.05|9
1641495420000|2022-01-06 18:57:00|1720.12|1704.12|1720.15|1704.15|1720.17|1704.17|1720|1704|4
1641495430000|2022-01-06 18:57:10|1720.25|1704.25|1720.5|1704.5|1720.5|1704.5|1720.13|1704.13|6
1641495440000|2022-01-06 18:57:20|1721.17|1705.17|1719.25|1703.25|1721.17|1705.17|1719.25|1703.25|6
1641495450000|2022-01-06 18:57:30|1719|1703|1719|1703|1719.29|1703.29|1719|1703|6
1641495460000|2022-01-06 18:57:40|1718.5|1702.5|1717.32|1701.32|1718.5|1702.5|1717.25|1701.25|5
1641495470000|2022-01-06 18:57:50|1717.25|1701.25|1717|1701|1717.25|1701.25|1717|1701|2
1641495480000|2022-01-06 18:58:00|1717.26|1701.26|1718|1702|1718|1702|1717.26|1701.26|2
1641495490000|2022-01-06 18:58:10|1717.88|1701.88|1717.5|1701.5|1717.88|1701.88|1717.5|1701.5|4
1641495500000|2022-01-06 18:58:20|1717|1701|1718.63|1702.63|1718.63|1702.63|1717|1701|13
1641495510000|2022-01-06 18:58:30|1719.4|1703.4|1719.87|1703.87|1720|1704|1719.4|1703.4|4
1641495520000|2022-01-06 18:58:40|1720|1704|1720|1704|1720.12|1704.12|1720|1704|5
1641495530000|2022-01-06 18:58:50|1720.13|1704.13|1720.5|1704.5|1720.5|1704.5|1719.75|1703.75|6
1641495540000|2022-01-06 18:59:00|1720.92|1704.92|1721|1705|1721.72|1705.72|1720.92|1704.92|9
1641495550000|2022-01-06 18:59:10|1721.12|1705.12|1720.71|1704.71|1721.12|1705.12|1720.71|1704.71|3
1641495560000|2022-01-06 18:59:20|1720.93|1704.93|1721.5|1705.5|1721.55|1705.55|1720.93|1704.93|6
1641495570000|2022-01-06 18:59:30|1721.67|1705.67|1721.83|1705.83|1722.17|1706.17|1721.67|1705.67|7
1641495580000|2022-01-06 18:59:40|1721.5|1705.5|1720.94|1704.94|1721.76|1705.76|1720.94|1704.94|8
1641495590000|2022-01-06 18:59:50|1721|1705|1721|1705|1721.05|1705.05|1720.5|1704.5|11
1641495600000|2022-01-06 19:00:00|1720.79|1704.79|1719.1|1703.1|1720.85|1704.85|1718.5|1702.5|14
1641495610000|2022-01-06 19:00:10|1719.22|1703.22|1719.5|1703.5|1719.79|1703.79|1718.29|1702.29|15
1641495620000|2022-01-06 19:00:20|1719.97|1703.97|1721|1705|1721|1705|1719.41|1703.41|11
1641495630000|2022-01-06 19:00:30|1721.12|1705.12|1719.95|1703.95|1721.63|1705.63|1719.95|1703.95|11
1641495640000|2022-01-06 19:00:40|1719.5|1703.5|1719|1703|1719.5|1703.5|1718.05|1702.05|13
1641495650000|2022-01-06 19:00:50|1719.17|1703.17|1717.64|1701.64|1719.3|1703.3|1717.32|1701.32|6
1641495660000|2022-01-06 19:01:00|1717.82|1701.82|1718|1702|1718.05|1702.05|1717.82|1701.82|4
1641495670000|2022-01-06 19:01:10|1718.05|1702.05|1717.5|1701.5|1718.05|1702.05|1717.5|1701.5|3
1641495680000|2022-01-06 19:01:20|1717.3|1701.3|1716.5|1700.5|1717.3|1701.3|1716.5|1700.5|3
1641495690000|2022-01-06 19:01:30|1716.45|1700.45|1716.45|1700.45|1716.45|1700.45|1716.45|1700.45|1
1641495700000|2022-01-06 19:01:40|1715.95|1699.95|1715.5|1699.5|1715.95|1699.95|1715.5|1699.5|2
1641495710000|2022-01-06 19:01:50|1715.64|1699.64|1717.5|1701.5|1717.5|1701.5|1715.5|1699.5|11
1641495720000|2022-01-06 19:02:00|1717.86|1701.86|1716.5|1700.5|1717.86|1701.86|1716.5|1700.5|10
1641495730000|2022-01-06 19:02:10|1716.25|1700.25|1715.4|1699.4|1716.25|1700.25|1715.21|1699.21|9
1641495740000|2022-01-06 19:02:20|1714.77|1698.77|1713.91|1697.91|1714.77|1698.77|1713|1697|8
1641495750000|2022-01-06 19:02:30|1713.98|1697.98|1715.5|1699.5|1716|1700|1713.91|1697.91|11
1641495760000|2022-01-06 19:02:40|1715.73|1699.73|1715.5|1699.5|1715.8|1699.8|1715.5|1699.5|7
1641495770000|2022-01-06 19:02:50|1715.78|1699.78|1715.5|1699.5|1715.78|1699.78|1715.5|1699.5|8
1641495780000|2022-01-06 19:03:00|1715.55|1699.55|1716|1700|1716|1700|1714.68|1698.68|17
1641495790000|2022-01-06 19:03:10|1715.5|1699.5|1714.6|1698.6|1715.5|1699.5|1714.6|1698.6|6
1641495800000|2022-01-06 19:03:20|1714.5|1698.5|1715.62|1699.62|1715.79|1699.79|1714.5|1698.5|7
1641495810000|2022-01-06 19:03:30|1715.79|1699.79|1715.5|1699.5|1715.84|1699.84|1715.25|1699.25|10
1641495820000|2022-01-06 19:03:40|1715.59|1699.59|1715.7|1699.7|1715.7|1699.7|1715.5|1699.5|3
1641495830000|2022-01-06 19:03:50|1715.6|1699.6|1715.71|1699.71|1715.92|1699.92|1715.24|1699.24|12
1641495840000|2022-01-06 19:04:00|1715.5|1699.5|1717.5|1701.5|1717.5|1701.5|1715.5|1699.5|8
1641495850000|2022-01-06 19:04:10|1717.35|1701.35|1716.61|1700.61|1717.92|1701.92|1716.61|1700.61|11
1641495860000|2022-01-06 19:04:20|1716.75|1700.75|1716.22|1700.22|1717.09|1701.09|1716.22|1700.22|9
1641495870000|2022-01-06 19:04:30|1716.13|1700.13|1715.5|1699.5|1716.13|1700.13|1715.5|1699.5|5
1641495880000|2022-01-06 19:04:40|1715.25|1699.25|1714.5|1698.5|1715.5|1699.5|1714.5|1698.5|8
1641495890000|2022-01-06 19:04:50|1714.64|1698.64|1715|1699|1715.69|1699.69|1714.5|1698.5|11
1641495900000|2022-01-06 19:05:00|1715.25|1699.25|1715|1699|1715.25|1699.25|1715|1699|3
1641495910000|2022-01-06 19:05:10|1715.45|1699.45|1713.64|1697.64|1715.45|1699.45|1713.64|1697.64|10
1641495920000|2022-01-06 19:05:20|1713.76|1697.76|1713.83|1697.83|1713.83|1697.83|1713.5|1697.5|6
1641495930000|2022-01-06 19:05:30|1714.03|1698.03|1715.31|1699.31|1715.31|1699.31|1714.03|1698.03|10
1641495940000|2022-01-06 19:05:40|1715.87|1699.87|1715.25|1699.25|1715.9|1699.9|1715.25|1699.25|8
1641495950000|2022-01-06 19:05:50|1715.5|1699.5|1715.18|1699.18|1715.5|1699.5|1715|1699|7
1641495960000|2022-01-06 19:06:00|1715|1699|1715.4|1699.4|1715.4|1699.4|1715|1699|3
1641495970000|2022-01-06 19:06:10|1715.15|1699.15|1715.5|1699.5|1715.83|1699.83|1715|1699|8
1641495980000|2022-01-06 19:06:20|1715.59|1699.59|1717.11|1701.11|1717.11|1701.11|1715.59|1699.59|5
1641495990000|2022-01-06 19:06:30|1717|1701|1716.5|1700.5|1717.09|1701.09|1716.5|1700.5|6
1641496000000|2022-01-06 19:06:40|1716.25|1700.25|1714.5|1698.5|1716.25|1700.25|1714.5|1698.5|12
1641496010000|2022-01-06 19:06:50|1714|1698|1713.54|1697.54|1714|1698|1713.29|1697.29|10
1641496020000|2022-01-06 19:07:00|1713.8|1697.8|1715|1699|1715|1699|1713|1697|9
1641496030000|2022-01-06 19:07:10|1715.06|1699.06|1714.75|1698.75|1715.06|1699.06|1714.75|1698.75|5
1641496040000|2022-01-06 19:07:20|1715|1699|1714.35|1698.35|1715|1699|1714.35|1698.35|2
1641496050000|2022-01-06 19:07:30|1714|1698|1714.25|1698.25|1714.25|1698.25|1714|1698|5
1641496060000|2022-01-06 19:07:40|1714.35|1698.35|1714|1698|1714.35|1698.35|1714|1698|3
1641496070000|2022-01-06 19:07:50|1714.13|1698.13|1714|1698|1714.2|1698.2|1714|1698|3
1641496080000|2022-01-06 19:08:00|1713.65|1697.65|1714.3|1698.3|1714.3|1698.3|1713.65|1697.65|3
1641496090000|2022-01-06 19:08:10|1714.17|1698.17|1714.35|1698.35|1714.35|1698.35|1714.17|1698.17|3
1641496100000|2022-01-06 19:08:20|1714|1698|1713.33|1697.33|1714|1698|1713.33|1697.33|6
1641496110000|2022-01-06 19:08:30|1713.13|1697.13|1713.33|1697.33|1713.33|1697.33|1712.56|1696.56|11
1641496120000|2022-01-06 19:08:40|1713.43|1697.43|1714.36|1698.36|1714.36|1698.36|1713.43|1697.43|6
1641496130000|2022-01-06 19:08:50|1714.53|1698.53|1714.5|1698.5|1714.53|1698.53|1714.5|1698.5|2
1641496140000|2022-01-06 19:09:00|1714.85|1698.85|1714.85|1698.85|1714.85|1698.85|1714.85|1698.85|1
1641496150000|2022-01-06 19:09:10|1715.38|1699.38|1716.48|1700.48|1716.48|1700.48|1715.38|1699.38|4
1641496160000|2022-01-06 19:09:20|1716.5|1700.5|1717.8|1701.8|1718.05|1702.05|1716.5|1700.5|12
1641496170000|2022-01-06 19:09:30|1717.5|1701.5|1717.5|1701.5|1717.5|1701.5|1717.1|1701.1|3
1641496180000|2022-01-06 19:09:40|1717.45|1701.45|1717.45|1701.45|1717.45|1701.45|1717.45|1701.45|1
1641496190000|2022-01-06 19:09:50|1717.4|1701.4|1716.94|1700.94|1717.4|1701.4|1716.94|1700.94|3
1641496200000|2022-01-06 19:10:00|1716.44|1700.44|1717.95|1701.95|1717.95|1701.95|1716.44|1700.44|8
1641496210000|2022-01-06 19:10:10|1718|1702|1721|1705|1721|1705|1718|1702|16
1641496220000|2022-01-06 19:10:20|1720.69|1704.69|1722.55|1706.55|1722.78|1706.78|1720.69|1704.69|12
1641496230000|2022-01-06 19:10:30|1722.24|1706.24|1722.2|1706.2|1722.55|1706.55|1721.5|1705.5|15
1641496240000|2022-01-06 19:10:40|1722|1706|1717.61|1701.61|1722|1706|1717.3|1701.3|21
1641496250000|2022-01-06 19:10:50|1717.3|1701.3|1716.44|1700.44|1717.3|1701.3|1716.44|1700.44|9
1641496260000|2022-01-06 19:11:00|1716.2|1700.2|1714.88|1698.88|1716.2|1700.2|1714.88|1698.88|6
1641496270000|2022-01-06 19:11:10|1715|1699|1715|1699|1715|1699|1715|1699|1
1641496280000|2022-01-06 19:11:20|1714.78|1698.78|1714.65|1698.65|1714.78|1698.78|1714.65|1698.65|2
1641496290000|2022-01-06 19:11:30|1714.78|1698.78|1715|1699|1715|1699|1714.59|1698.59|8
1641496300000|2022-01-06 19:11:40|1714.89|1698.89|1716.19|1700.19|1717|1701|1714.89|1698.89|14
1641496310000|2022-01-06 19:11:50|1716|1700|1715.5|1699.5|1716.25|1700.25|1715.5|1699.5|7
1641496320000|2022-01-06 19:12:00|1715.64|1699.64|1716|1700|1716|1700|1715.64|1699.64|5
1641496330000|2022-01-06 19:12:10|1716.25|1700.25|1717.14|1701.14|1717.25|1701.25|1716.25|1700.25|8
1641496340000|2022-01-06 19:12:20|1717.15|1701.15|1716.71|1700.71|1717.5|1701.5|1716.2|1700.2|8
1641496350000|2022-01-06 19:12:30|1716.5|1700.5|1715.5|1699.5|1716.5|1700.5|1715.5|1699.5|6
1641496360000|2022-01-06 19:12:40|1715.79|1699.79|1715.13|1699.13|1715.79|1699.79|1714.7|1698.7|10
1641496370000|2022-01-06 19:12:50|1715.5|1699.5|1715.5|1699.5|1715.76|1699.76|1715.15|1699.15|6
1641496380000|2022-01-06 19:13:00|1715.35|1699.35|1715.66|1699.66|1715.66|1699.66|1715.35|1699.35|6
1641496390000|2022-01-06 19:13:10|1715.4|1699.4|1716.35|1700.35|1716.35|1700.35|1715.4|1699.4|6
1641496400000|2022-01-06 19:13:20|1716.4|1700.4|1716.59|1700.59|1716.59|1700.59|1716.4|1700.4|2
1641496410000|2022-01-06 19:13:30|1716.69|1700.69|1717.13|1701.13|1717.14|1701.14|1716.69|1700.69|6
1641496420000|2022-01-06 19:13:40|1717.05|1701.05|1717.45|1701.45|1717.45|1701.45|1717.05|1701.05|5
1641496430000|2022-01-06 19:13:50|1717.25|1701.25|1718|1702|1718.17|1702.17|1717.25|1701.25|6
1641496440000|2022-01-06 19:14:00|1718.14|1702.14|1720|1704|1720|1704|1718.14|1702.14|8
1641496450000|2022-01-06 19:14:10|1720.5|1704.5|1717.98|1701.98|1720.5|1704.5|1717.98|1701.98|8
1641496460000|2022-01-06 19:14:20|1717.5|1701.5|1717|1701|1717.5|1701.5|1717|1701|5
1641496470000|2022-01-06 19:14:30|1716.5|1700.5|1716.5|1700.5|1717|1701|1716.5|1700.5|3
1641496480000|2022-01-06 19:14:40|1716.35|1700.35|1716.95|1700.95|1716.95|1700.95|1716.3|1700.3|6
1641496490000|2022-01-06 19:14:50|1717|1701|1714.25|1698.25|1717|1701|1714.25|1698.25|14
1641496500000|2022-01-06 19:15:00|1714.19|1698.19|1713.88|1697.88|1714.19|1698.19|1713.5|1697.5|4
1641496510000|2022-01-06 19:15:10|1714|1698|1714|1698|1714.03|1698.03|1713.5|1697.5|7
1641496520000|2022-01-06 19:15:20|1714.25|1698.25|1713|1697|1714.25|1698.25|1712.8|1696.8|9
1641496530000|2022-01-06 19:15:30|1713.09|1697.09|1713|1697|1713.13|1697.13|1713|1697|3
1641496540000|2022-01-06 19:15:40|1713.1|1697.1|1711.45|1695.45|1713.1|1697.1|1711.45|1695.45|11
1641496550000|2022-01-06 19:15:50|1711.51|1695.51|1711.5|1695.5|1711.66|1695.66|1711.4|1695.4|9
1641496560000|2022-01-06 19:16:00|1711.6|1695.6|1712.47|1696.47|1712.6|1696.6|1711.5|1695.5|8
1641496570000|2022-01-06 19:16:10|1712.48|1696.48|1714|1698|1714.5|1698.5|1712.48|1696.48|10
1641496580000|2022-01-06 19:16:20|1713.87|1697.87|1712.75|1696.75|1713.87|1697.87|1712.75|1696.75|6
1641496600000|2022-01-06 19:16:40|1712.74|1696.74|1712|1696|1712.74|1696.74|1712|1696|5
1641496610000|2022-01-06 19:16:50|1712.13|1696.13|1712.74|1696.74|1712.74|1696.74|1712|1696|4
1641496620000|2022-01-06 19:17:00|1712.5|1696.5|1713|1697|1713|1697|1712.5|1696.5|9
1641496630000|2022-01-06 19:17:10|1713.15|1697.15|1713.3|1697.3|1713.5|1697.5|1712.95|1696.95|5
1641496640000|2022-01-06 19:17:20|1713.41|1697.41|1714|1698|1714.38|1698.38|1713.41|1697.41|10
1641496650000|2022-01-06 19:17:30|1714.08|1698.08|1713.88|1697.88|1714.11|1698.11|1713.5|1697.5|6
1641496660000|2022-01-06 19:17:40|1714|1698|1713.5|1697.5|1714|1698|1713.5|1697.5|4
1641496670000|2022-01-06 19:17:50|1713.35|1697.35|1713.35|1697.35|1713.35|1697.35|1713.35|1697.35|1
1641496680000|2022-01-06 19:18:00|1713.46|1697.46|1713.41|1697.41|1713.46|1697.46|1713.3|1697.3|6
1641496690000|2022-01-06 19:18:10|1713.36|1697.36|1713.25|1697.25|1713.36|1697.36|1713.25|1697.25|2
1641496700000|2022-01-06 19:18:20|1713.16|1697.16|1711.38|1695.38|1713.18|1697.18|1711.38|1695.38|9
1641496710000|2022-01-06 19:18:30|1711.4|1695.4|1710.75|1694.75|1711.4|1695.4|1710.5|1694.5|8
1641496720000|2022-01-06 19:18:40|1710.5|1694.5|1711.38|1695.38|1711.38|1695.38|1710.5|1694.5|4
1641496730000|2022-01-06 19:18:50|1711.5|1695.5|1712.7|1696.7|1712.7|1696.7|1711.5|1695.5|7
1641496740000|2022-01-06 19:19:00|1712.75|1696.75|1713.3|1697.3|1713.5|1697.5|1712.75|1696.75|4
1641496750000|2022-01-06 19:19:10|1712.9|1696.9|1713.07|1697.07|1713.4|1697.4|1712.6|1696.6|6
1641496760000|2022-01-06 19:19:20|1713.2|1697.2|1712.5|1696.5|1713.26|1697.26|1712.25|1696.25|10
1641496780000|2022-01-06 19:19:40|1713|1697|1713|1697|1713|1697|1713|1697|1
1641496790000|2022-01-06 19:19:50|1713.08|1697.08|1713.5|1697.5|1713.6|1697.6|1713.08|1697.08|9
1641496800000|2022-01-06 19:20:00|1714|1698|1715.3|1699.3|1715.3|1699.3|1714|1698|8
1641496810000|2022-01-06 19:20:10|1715.5|1699.5|1715.5|1699.5|1715.5|1699.5|1715.4|1699.4|4
1641496820000|2022-01-06 19:20:20|1715.65|1699.65|1715.2|1699.2|1715.65|1699.65|1715.2|1699.2|4
1641496830000|2022-01-06 19:20:30|1714.7|1698.7|1713.71|1697.71|1714.7|1698.7|1713.5|1697.5|6
1641496840000|2022-01-06 19:20:40|1713.5|1697.5|1714|1698|1714|1698|1713.5|1697.5|3
1641496850000|2022-01-06 19:20:50|1713.75|1697.75|1712.13|1696.13|1714.1|1698.1|1712.13|1696.13|8
1641496860000|2022-01-06 19:21:00|1712|1696|1712|1696|1712|1696|1712|1696|1
1641496890000|2022-01-06 19:21:30|1711.95|1695.95|1711.95|1695.95|1711.95|1695.95|1711.95|1695.95|1
1641496900000|2022-01-06 19:21:40|1712|1696|1712.84|1696.84|1712.84|1696.84|1712|1696|4
1641496910000|2022-01-06 19:21:50|1712.87|1696.87|1713.5|1697.5|1713.5|1697.5|1712.5|1696.5|9
1641496920000|2022-01-06 19:22:00|1713.75|1697.75|1714.11|1698.11|1714.17|1698.17|1713.75|1697.75|4
1641496930000|2022-01-06 19:22:10|1714.07|1698.07|1714.5|1698.5|1715.03|1699.03|1714.07|1698.07|8
1641496940000|2022-01-06 19:22:20|1714.4|1698.4|1714.42|1698.42|1714.42|1698.42|1714|1698|5
1641496950000|2022-01-06 19:22:30|1714.63|1698.63|1716.11|1700.11|1716.11|1700.11|1714.63|1698.63|10
1641496960000|2022-01-06 19:22:40|1716.2|1700.2|1716|1700|1716.45|1700.45|1716|1700|4
1641496970000|2022-01-06 19:22:50|1715.5|1699.5|1715.5|1699.5|1715.5|1699.5|1715.5|1699.5|1
1641496980000|2022-01-06 19:23:00|1715.29|1699.29|1715.11|1699.11|1715.29|1699.29|1715.11|1699.11|2
1641496990000|2022-01-06 19:23:10|1715.29|1699.29|1714.37|1698.37|1715.29|1699.29|1714.15|1698.15|6
1641497000000|2022-01-06 19:23:20|1714.5|1698.5|1714.6|1698.6|1714.92|1698.92|1714.5|1698.5|6
1641497010000|2022-01-06 19:23:30|1714.5|1698.5|1712.5|1696.5|1714.55|1698.55|1712.5|1696.5|10
1641497020000|2022-01-06 19:23:40|1712.81|1696.81|1712.95|1696.95|1713|1697|1712|1696|8
1641497030000|2022-01-06 19:23:50|1713.45|1697.45|1713.45|1697.45|1713.45|1697.45|1713.45|1697.45|1
1641497040000|2022-01-06 19:24:00|1713.25|1697.25|1713.91|1697.91|1713.91|1697.91|1713.25|1697.25|4
1641497050000|2022-01-06 19:24:10|1713.85|1697.85|1714.25|1698.25|1714.3|1698.3|1713.85|1697.85|4
1641497060000|2022-01-06 19:24:20|1714.31|1698.31|1714.61|1698.61|1714.68|1698.68|1714.25|1698.25|7
1641497070000|2022-01-06 19:24:30|1715|1699|1715|1699|1715|1699|1715|1699|1
1641497080000|2022-01-06 19:24:40|1715.5|1699.5|1715.01|1699.01|1715.5|1699.5|1714.71|1698.71|8
1641497090000|2022-01-06 19:24:50|1714.82|1698.82|1715|1699|1715|1699|1714.5|1698.5|6
1641497100000|2022-01-06 19:25:00|1715.15|1699.15|1717.53|1701.53|1717.53|1701.53|1715.1|1699.1|8
1641497110000|2022-01-06 19:25:10|1718.2|1702.2|1718.3|1702.3|1718.3|1702.3|1717.99|1701.99|3
1641497120000|2022-01-06 19:25:20|1718.35|1702.35|1718.5|1702.5|1718.5|1702.5|1718.35|1702.35|2
1641497130000|2022-01-06 19:25:30|1718.53|1702.53|1719.1|1703.1|1720|1704|1718.53|1702.53|16
1641497140000|2022-01-06 19:25:40|1719.2|1703.2|1719.28|1703.28|1719.64|1703.64|1719.2|1703.2|5
1641497150000|2022-01-06 19:25:50|1719.35|1703.35|1719.15|1703.15|1719.35|1703.35|1719.15|1703.15|2
1641497160000|2022-01-06 19:26:00|1719.4|1703.4|1718.82|1702.82|1719.56|1703.56|1718.82|1702.82|5
1641497170000|2022-01-06 19:26:10|1719|1703|1718.52|1702.52|1719|1703|1717.5|1701.5|7
1641497180000|2022-01-06 19:26:20|1718.5|1702.5|1719|1703|1719.15|1703.15|1718.5|1702.5|11
1641497190000|2022-01-06 19:26:30|1718.9|1702.9|1719.34|1703.34|1719.34|1703.34|1718.5|1702.5|4
1641497200000|2022-01-06 19:26:40|1719.45|1703.45|1721.3|1705.3|1721.3|1705.3|1719.45|1703.45|9
1641497210000|2022-01-06 19:26:50|1721.06|1705.06|1719.64|1703.64|1721.06|1705.06|1719.64|1703.64|9
1641497220000|2022-01-06 19:27:00|1719.69|1703.69|1719.6|1703.6|1719.69|1703.69|1719.6|1703.6|4
1641497230000|2022-01-06 19:27:10|1719.5|1703.5|1719.5|1703.5|1719.61|1703.61|1719.5|1703.5|3
1641497240000|2022-01-06 19:27:20|1719.53|1703.53|1719.28|1703.28|1719.53|1703.53|1719.28|1703.28|2
1641497260000|2022-01-06 19:27:40|1719.4|1703.4|1718.85|1702.85|1719.4|1703.4|1718.85|1702.85|6
1641497270000|2022-01-06 19:27:50|1718.5|1702.5|1718.86|1702.86|1718.86|1702.86|1718.5|1702.5|10
1641497280000|2022-01-06 19:28:00|1718.85|1702.85|1718.5|1702.5|1718.88|1702.88|1718.5|1702.5|14
1641497290000|2022-01-06 19:28:10|1718.85|1702.85|1719.05|1703.05|1719.05|1703.05|1718.85|1702.85|4
1641497300000|2022-01-06 19:28:20|1719.08|1703.08|1719.95|1703.95|1719.95|1703.95|1719.08|1703.08|8
1641497310000|2022-01-06 19:28:30|1720.1|1704.1|1720.45|1704.45|1720.46|1704.46|1720.1|1704.1|5
1641497320000|2022-01-06 19:28:40|1720.4|1704.4|1719.79|1703.79|1720.4|1704.4|1719.5|1703.5|6
1641497330000|2022-01-06 19:28:50|1719.5|1703.5|1719.5|1703.5|1719.53|1703.53|1719.5|1703.5|3
1641497340000|2022-01-06 19:29:00|1719.9|1703.9|1719.53|1703.53|1719.9|1703.9|1719.53|1703.53|2
1641497350000|2022-01-06 19:29:10|1719.5|1703.5|1718.5|1702.5|1719.5|1703.5|1718.5|1702.5|5
1641497360000|2022-01-06 19:29:20|1718|1702|1716.5|1700.5|1718|1702|1716.5|1700.5|5
1641497370000|2022-01-06 19:29:30|1717|1701|1717.68|1701.68|1717.76|1701.76|1717|1701|11
1641497380000|2022-01-06 19:29:40|1717.69|1701.69|1717.82|1701.82|1717.84|1701.84|1717.62|1701.62|9
1641497390000|2022-01-06 19:29:50|1717.45|1701.45|1717.95|1701.95|1717.95|1701.95|1717.45|1701.45|5
1641497400000|2022-01-06 19:30:00|1717.45|1701.45|1716.95|1700.95|1717.45|1701.45|1716.95|1700.95|7
1641497410000|2022-01-06 19:30:10|1717.45|1701.45|1718.18|1702.18|1718.18|1702.18|1717.15|1701.15|6
1641497420000|2022-01-06 19:30:20|1718.5|1702.5|1720.32|1704.32|1720.32|1704.32|1718.5|1702.5|10
1641497430000|2022-01-06 19:30:30|1720.1|1704.1|1720.72|1704.72|1720.82|1704.82|1720.1|1704.1|8
1641497440000|2022-01-06 19:30:40|1720.82|1704.82|1720.8|1704.8|1720.82|1704.82|1720.5|1704.5|7
1641497450000|2022-01-06 19:30:50|1720.75|1704.75|1721.5|1705.5|1721.5|1705.5|1720.75|1704.75|8
1641497460000|2022-01-06 19:31:00|1721.3|1705.3|1721.22|1705.22|1721.3|1705.3|1721.22|1705.22|3
1641497470000|2022-01-06 19:31:10|1721.43|1705.43|1720.71|1704.71|1721.56|1705.56|1720.5|1704.5|10
1641497480000|2022-01-06 19:31:20|1720.15|1704.15|1719.57|1703.57|1720.15|1704.15|1719.57|1703.57|4
1641497490000|2022-01-06 19:31:30|1719.3|1703.3|1720.05|1704.05|1720.21|1704.21|1719.3|1703.3|10
1641497500000|2022-01-06 19:31:40|1720|1704|1718.41|1702.41|1720|1704|1718.41|1702.41|7
1641497510000|2022-01-06 19:31:50|1717.65|1701.65|1718.41|1702.41|1718.41|1702.41|1717.65|1701.65|3
1641497520000|2022-01-06 19:32:00|1718.25|1702.25|1718.15|1702.15|1718.25|1702.25|1718.15|1702.15|2
1641497530000|2022-01-06 19:32:10|1717.75|1701.75|1718.41|1702.41|1718.66|1702.66|1717.75|1701.75|8
1641497540000|2022-01-06 19:32:20|1718.88|1702.88|1718.88|1702.88|1719.05|1703.05|1718.88|1702.88|6
1641497550000|2022-01-06 19:32:30|1718.5|1702.5|1718.25|1702.25|1719|1703|1718.25|1702.25|8
1641497560000|2022-01-06 19:32:40|1718.41|1702.41|1717.91|1701.91|1718.41|1702.41|1717.91|1701.91|2
1641497580000|2022-01-06 19:33:00|1717.7|1701.7|1718.41|1702.41|1718.41|1702.41|1717.7|1701.7|6
1641497590000|2022-01-06 19:33:10|1718.31|1702.31|1718.27|1702.27|1718.35|1702.35|1718.27|1702.27|3
1641497600000|2022-01-06 19:33:20|1718.06|1702.06|1716|1700|1718.06|1702.06|1716|1700|9
1641497610000|2022-01-06 19:33:30|1715.9|1699.9|1714.75|1698.75|1715.9|1699.9|1714.5|1698.5|12
1641497620000|2022-01-06 19:33:40|1714.79|1698.79|1716|1700|1716.22|1700.22|1714.79|1698.79|9
1641497630000|2022-01-06 19:33:50|1716.22|1700.22|1716|1700|1716.35|1700.35|1716|1700|13
1641497640000|2022-01-06 19:34:00|1716.17|1700.17|1715.85|1699.85|1716.3|1700.3|1715.85|1699.85|7
1641497650000|2022-01-06 19:34:10|1716|1700|1715.75|1699.75|1716.11|1700.11|1715.75|1699.75|5
1641497660000|2022-01-06 19:34:20|1716|1700|1716|1700|1716|1700|1715.75|1699.75|3
1641497670000|2022-01-06 19:34:30|1715.9|1699.9|1715.5|1699.5|1715.9|1699.9|1715.5|1699.5|4
1641497680000|2022-01-06 19:34:40|1716|1700|1716|1700|1716.11|1700.11|1716|1700|3
1641497700000|2022-01-06 19:35:00|1715.5|1699.5|1715.5|1699.5|1715.5|1699.5|1715.14|1699.14|5
1641497710000|2022-01-06 19:35:10|1715.9|1699.9|1717.5|1701.5|1717.5|1701.5|1715.25|1699.25|11
1641497720000|2022-01-06 19:35:20|1717.86|1701.86|1717.86|1701.86|1717.86|1701.86|1717.85|1701.85|3
1641497730000|2022-01-06 19:35:30|1717.35|1701.35|1716.75|1700.75|1717.35|1701.35|1716.75|1700.75|4
1641497740000|2022-01-06 19:35:40|1717|1701|1717|1701|1717.5|1701.5|1717|1701|6
1641497750000|2022-01-06 19:35:50|1716.55|1700.55|1717|1701|1717.3|1701.3|1716.55|1700.55|4
1641497760000|2022-01-06 19:36:00|1717.4|1701.4|1718.26|1702.26|1718.26|1702.26|1717.4|1701.4|13
1641497770000|2022-01-06 19:36:10|1718.41|1702.41|1719|1703|1719.29|1703.29|1718.41|1702.41|9
1641497780000|2022-01-06 19:36:20|1719.04|1703.04|1718.5|1702.5|1719.04|1703.04|1718.5|1702.5|4
1641497790000|2022-01-06 19:36:30|1718.96|1702.96|1718.5|1702.5|1718.96|1702.96|1718.5|1702.5|4
1641497800000|2022-01-06 19:36:40|1718.45|1702.45|1718.23|1702.23|1718.5|1702.5|1718.15|1702.15|4
1641497810000|2022-01-06 19:36:50|1718.15|1702.15|1718.15|1702.15|1718.15|1702.15|1718.15|1702.15|1
1641497820000|2022-01-06 19:37:00|1718.04|1702.04|1717.65|1701.65|1718.15|1702.15|1717.65|1701.65|3
1641497830000|2022-01-06 19:37:10|1717.46|1701.46|1717.2|1701.2|1717.48|1701.48|1717.2|1701.2|5
1641497840000|2022-01-06 19:37:20|1717.46|1701.46|1716.05|1700.05|1717.46|1701.46|1715.69|1699.69|9
1641497850000|2022-01-06 19:37:30|1716.34|1700.34|1718.25|1702.25|1718.25|1702.25|1716.34|1700.34|8
1641497860000|2022-01-06 19:37:40|1718.55|1702.55|1718.15|1702.15|1718.55|1702.55|1718.1|1702.1|7
1641497870000|2022-01-06 19:37:50|1718.16|1702.16|1718|1702|1718.16|1702.16|1718|1702|7
1641497880000|2022-01-06 19:38:00|1718.13|1702.13|1718|1702|1718.13|1702.13|1718|1702|2
1641497890000|2022-01-06 19:38:10|1718.13|1702.13|1718|1702|1718.3|1702.3|1718|1702|5
1641497900000|2022-01-06 19:38:20|1718.1|1702.1|1718|1702|1718.1|1702.1|1717.67|1701.67|6
1641497910000|2022-01-06 19:38:30|1718.13|1702.13|1717.87|1701.87|1718.13|1702.13|1717.55|1701.55|4
1641497920000|2022-01-06 19:38:40|1717.65|1701.65|1718.5|1702.5|1718.5|1702.5|1717.65|1701.65|7
1641497930000|2022-01-06 19:38:50|1718.69|1702.69|1719.17|1703.17|1719.27|1703.27|1718.51|1702.51|7
1641497940000|2022-01-06 19:39:00|1719.07|1703.07|1719.45|1703.45|1719.45|1703.45|1718.82|1702.82|5
1641497950000|2022-01-06 19:39:10|1719.65|1703.65|1719.1|1703.1|1719.99|1703.99|1719.1|1703.1|9
1641497960000|2022-01-06 19:39:20|1719.35|1703.35|1718.85|1702.85|1719.53|1703.53|1718.85|1702.85|7
1641497970000|2022-01-06 19:39:30|1718.8|1702.8|1718.8|1702.8|1718.96|1702.96|1718.8|1702.8|4
1641497980000|2022-01-06 19:39:40|1718.96|1702.96|1718.91|1702.91|1718.96|1702.96|1718.91|1702.91|2
1641497990000|2022-01-06 19:39:50|1718.75|1702.75|1719.15|1703.15|1719.15|1703.15|1718.75|1702.75|3
1641498000000|2022-01-06 19:40:00|1719.31|1703.31|1720.5|1704.5|1720.6|1704.6|1719.31|1703.31|9
1641498010000|2022-01-06 19:40:10|1720.23|1704.23|1720.65|1704.65|1720.81|1704.81|1720.23|1704.23|6
1641498020000|2022-01-06 19:40:20|1720.5|1704.5|1721|1705|1721.12|1705.12|1720.5|1704.5|7
1641498030000|2022-01-06 19:40:30|1721.25|1705.25|1720.09|1704.09|1721.25|1705.25|1720.09|1704.09|8
1641498040000|2022-01-06 19:40:40|1720.1|1704.1|1719.75|1703.75|1720.1|1704.1|1719.55|1703.55|6
1641498050000|2022-01-06 19:40:50|1719.5|1703.5|1719.15|1703.15|1719.5|1703.5|1719.15|1703.15|2
1641498060000|2022-01-06 19:41:00|1719.35|1703.35|1719.35|1703.35|1719.35|1703.35|1719.35|1703.35|1
1641498070000|2022-01-06 19:41:10|1719.15|1703.15|1718.65|1702.65|1719.15|1703.15|1718.65|1702.65|5
1641498080000|2022-01-06 19:41:20|1718.85|1702.85|1718.96|1702.96|1719.3|1703.3|1718.85|1702.85|4
1641498090000|2022-01-06 19:41:30|1718.88|1702.88|1718.5|1702.5|1718.88|1702.88|1718.48|1702.48|6
1641498100000|2022-01-06 19:41:40|1718.41|1702.41|1718.58|1702.58|1718.58|1702.58|1717.71|1701.71|7
1641498110000|2022-01-06 19:41:50|1718.68|1702.68|1718.29|1702.29|1719.07|1703.07|1718.29|1702.29|8
1641498120000|2022-01-06 19:42:00|1718.27|1702.27|1718|1702|1718.68|1702.68|1718|1702|5
1641498130000|2022-01-06 19:42:10|1717.95|1701.95|1718.09|1702.09|1718.09|1702.09|1717.77|1701.77|6
1641498140000|2022-01-06 19:42:20|1718|1702|1717.1|1701.1|1718.13|1702.13|1717.1|1701.1|8
1641498150000|2022-01-06 19:42:30|1717|1701|1718|1702|1718|1702|1717|1701|6
1641498160000|2022-01-06 19:42:40|1718.35|1702.35|1718.48|1702.48|1718.68|1702.68|1717.9|1701.9|12
1641498170000|2022-01-06 19:42:50|1718.4|1702.4|1718.06|1702.06|1718.48|1702.48|1718|1702|6
1641498180000|2022-01-06 19:43:00|1718.13|1702.13|1717.55|1701.55|1718.13|1702.13|1717.55|1701.55|5
1641498190000|2022-01-06 19:43:10|1717.5|1701.5|1717|1701|1717.58|1701.58|1717|1701|8
1641498200000|2022-01-06 19:43:20|1717.5|1701.5|1718|1702|1718.11|1702.11|1717.5|1701.5|4
1641498210000|2022-01-06 19:43:30|1718.1|1702.1|1717.93|1701.93|1718.1|1702.1|1717.93|1701.93|3
1641498220000|2022-01-06 19:43:40|1718.06|1702.06|1718.3|1702.3|1718.3|1702.3|1718.06|1702.06|3
1641498230000|2022-01-06 19:43:50|1718.6|1702.6|1718.9|1702.9|1718.9|1702.9|1718.5|1702.5|5
1641498240000|2022-01-06 19:44:00|1719.08|1703.08|1718.79|1702.79|1719.5|1703.5|1718.79|1702.79|8
1641498250000|2022-01-06 19:44:10|1718.5|1702.5|1718.5|1702.5|1718.6|1702.6|1718.5|1702.5|3
1641498260000|2022-01-06 19:44:20|1719|1703|1719.25|1703.25|1719.25|1703.25|1719|1703|2
1641498280000|2022-01-06 19:44:40|1719|1703|1719|1703|1719|1703|1719|1703|1
1641498290000|2022-01-06 19:44:50|1718.74|1702.74|1718.5|1702.5|1718.8|1702.8|1718.5|1702.5|4
1641498300000|2022-01-06 19:45:00|1718.38|1702.38|1719.21|1703.21|1719.35|1703.35|1718.11|1702.11|10
1641498310000|2022-01-06 19:45:10|1719.22|1703.22|1718.91|1702.91|1719.22|1703.22|1718.91|1702.91|8
1641498320000|2022-01-06 19:45:20|1718.65|1702.65|1718.65|1702.65|1718.65|1702.65|1718.65|1702.65|1
1641498330000|2022-01-06 19:45:30|1718.57|1702.57|1718.5|1702.5|1718.57|1702.57|1718|1702|4
1641498340000|2022-01-06 19:45:40|1718.32|1702.32|1718.32|1702.32|1718.32|1702.32|1718.32|1702.32|1
1641498350000|2022-01-06 19:45:50|1718.5|1702.5|1717.59|1701.59|1718.5|1702.5|1717.59|1701.59|8
1641498360000|2022-01-06 19:46:00|1717.74|1701.74|1717.47|1701.47|1717.74|1701.74|1717.35|1701.35|6
1641498370000|2022-01-06 19:46:10|1717.5|1701.5|1717.67|1701.67|1717.76|1701.76|1717|1701|8
1641498380000|2022-01-06 19:46:20|1718.48|1702.48|1718.5|1702.5|1718.5|1702.5|1718.45|1702.45|3
1641498390000|2022-01-06 19:46:30|1717.98|1701.98|1717.48|1701.48|1717.98|1701.98|1717.48|1701.48|2
1641498400000|2022-01-06 19:46:40|1717.45|1701.45|1718|1702|1718|1702|1717.4|1701.4|7
1641498410000|2022-01-06 19:46:50|1718.4|1702.4|1720.35|1704.35|1720.44|1704.44|1718.4|1702.4|12
1641498420000|2022-01-06 19:47:00|1720.5|1704.5|1720|1704|1720.5|1704.5|1719.5|1703.5|11
1641498430000|2022-01-06 19:47:10|1719.8|1703.8|1719.41|1703.41|1719.8|1703.8|1719.41|1703.41|3
1641498440000|2022-01-06 19:47:20|1719.35|1703.35|1719.25|1703.25|1719.35|1703.35|1719.25|1703.25|2
1641498450000|2022-01-06 19:47:30|1718.63|1702.63|1719.2|1703.2|1719.2|1703.2|1718.45|1702.45|8
1641498470000|2022-01-06 19:47:50|1719.22|1703.22|1719.1|1703.1|1719.32|1703.32|1719.1|1703.1|5
1641498480000|2022-01-06 19:48:00|1718.5|1702.5|1716.5|1700.5|1718.55|1702.55|1716.5|1700.5|8
1641498490000|2022-01-06 19:48:10|1716.45|1700.45|1716|1700|1716.5|1700.5|1715.5|1699.5|9
1641498500000|2022-01-06 19:48:20|1715.91|1699.91|1716.1|1700.1|1716.1|1700.1|1715.91|1699.91|2
1641498510000|2022-01-06 19:48:30|1716|1700|1715.65|1699.65|1716|1700|1715.39|1699.39|5
1641498520000|2022-01-06 19:48:40|1716|1700|1716.5|1700.5|1716.71|1700.71|1716|1700|9
1641498530000|2022-01-06 19:48:50|1716.58|1700.58|1716.03|1700.03|1716.58|1700.58|1716.03|1700.03|2
1641498540000|2022-01-06 19:49:00|1716.13|1700.13|1715.76|1699.76|1716.5|1700.5|1715.76|1699.76|6
1641498550000|2022-01-06 19:49:10|1715.65|1699.65|1715.55|1699.55|1715.65|1699.65|1715.55|1699.55|2
1641498560000|2022-01-06 19:49:20|1716|1700|1716|1700|1716.25|1700.25|1715.95|1699.95|4
1641498570000|2022-01-06 19:49:30|1716.25|1700.25|1716.11|1700.11|1716.66|1700.66|1715.86|1699.86|9
1641498580000|2022-01-06 19:49:40|1715.86|1699.86|1715.5|1699.5|1715.86|1699.86|1715.35|1699.35|6
1641498590000|2022-01-06 19:49:50|1715.68|1699.68|1715.63|1699.63|1715.82|1699.82|1715.63|1699.63|5
1641498600000|2022-01-06 19:50:00|1715.5|1699.5|1715.29|1699.29|1715.64|1699.64|1715.29|1699.29|4
1641498610000|2022-01-06 19:50:10|1715.5|1699.5|1715.6|1699.6|1715.83|1699.83|1715.5|1699.5|4
1641498620000|2022-01-06 19:50:20|1715.83|1699.83|1715.5|1699.5|1715.83|1699.83|1715.5|1699.5|5
1641498630000|2022-01-06 19:50:30|1715.16|1699.16|1715.5|1699.5|1715.65|1699.65|1715.16|1699.16|3
1641498640000|2022-01-06 19:50:40|1715.65|1699.65|1716.4|1700.4|1716.5|1700.5|1715.65|1699.65|5
1641498650000|2022-01-06 19:50:50|1716.02|1700.02|1716.02|1700.02|1716.02|1700.02|1716.02|1700.02|1
1641498660000|2022-01-06 19:51:00|1715.9|1699.9|1716.5|1700.5|1716.5|1700.5|1715.9|1699.9|3
1641498670000|2022-01-06 19:51:10|1716.8|1700.8|1716.8|1700.8|1716.8|1700.8|1716.8|1700.8|1
1641498680000|2022-01-06 19:51:20|1716.9|1700.9|1717.3|1701.3|1717.3|1701.3|1716.8|1700.8|4
1641498690000|2022-01-06 19:51:30|1717.35|1701.35|1716.85|1700.85|1717.35|1701.35|1716.85|1700.85|2
1641498710000|2022-01-06 19:51:50|1716.9|1700.9|1717.5|1701.5|1717.5|1701.5|1716.9|1700.9|6
1641498720000|2022-01-06 19:52:00|1717.22|1701.22|1717.35|1701.35|1717.35|1701.35|1717.07|1701.07|4
1641498730000|2022-01-06 19:52:10|1717.07|1701.07|1716.83|1700.83|1717.07|1701.07|1716.83|1700.83|3
1641498740000|2022-01-06 19:52:20|1716.77|1700.77|1716.77|1700.77|1716.83|1700.83|1716.77|1700.77|3
1641498750000|2022-01-06 19:52:30|1716.5|1700.5|1716.5|1700.5|1716.5|1700.5|1716.5|1700.5|1
1641498760000|2022-01-06 19:52:40|1716.35|1700.35|1716.5|1700.5|1716.5|1700.5|1716.35|1700.35|2
1641498770000|2022-01-06 19:52:50|1716.52|1700.52|1716.73|1700.73|1716.73|1700.73|1716.5|1700.5|4
1641498780000|2022-01-06 19:53:00|1716.83|1700.83|1717.07|1701.07|1717.07|1701.07|1716.83|1700.83|6
1641498790000|2022-01-06 19:53:10|1717.5|1701.5|1717.5|1701.5|1717.82|1701.82|1717.5|1701.5|3
1641498800000|2022-01-06 19:53:20|1717.22|1701.22|1716.5|1700.5|1717.22|1701.22|1716.5|1700.5|5
1641498810000|2022-01-06 19:53:30|1716.79|1700.79|1716.83|1700.83|1716.83|1700.83|1716.79|1700.79|2
1641498820000|2022-01-06 19:53:40|1717.11|1701.11|1718.12|1702.12|1718.12|1702.12|1717.11|1701.11|4
1641498830000|2022-01-06 19:53:50|1717.82|1701.82|1717.65|1701.65|1717.82|1701.82|1717.65|1701.65|2
1641498840000|2022-01-06 19:54:00|1717.63|1701.63|1717.82|1701.82|1717.82|1701.82|1717.5|1701.5|3
1641498850000|2022-01-06 19:54:10|1718|1702|1718.5|1702.5|1718.5|1702.5|1717.92|1701.92|8
1641498860000|2022-01-06 19:54:20|1718.23|1702.23|1718.5|1702.5|1718.5|1702.5|1718.23|1702.23|2
1641498870000|2022-01-06 19:54:30|1718.4|1702.4|1718.4|1702.4|1718.4|1702.4|1718.4|1702.4|1
1641498880000|2022-01-06 19:54:40|1718.22|1702.22|1718.5|1702.5|1718.79|1702.79|1718.22|1702.22|7
1641498920000|2022-01-06 19:55:20|1718.35|1702.35|1718.35|1702.35|1718.35|1702.35|1718.35|1702.35|1
1641498940000|2022-01-06 19:55:40|1718.4|1702.4|1719.38|1703.38|1719.38|1703.38|1718.4|1702.4|4
1641498950000|2022-01-06 19:55:50|1719.16|1703.16|1719.38|1703.38|1719.45|1703.45|1719.16|1703.16|7
1641498960000|2022-01-06 19:56:00|1719.19|1703.19|1719.25|1703.25|1719.25|1703.25|1718.9|1702.9|3
1641498970000|2022-01-06 19:56:10|1719.3|1703.3|1719.3|1703.3|1719.38|1703.38|1719.3|1703.3|3
1641498980000|2022-01-06 19:56:20|1719.38|1703.38|1719.4|1703.4|1719.75|1703.75|1719.3|1703.3|8
1641498990000|2022-01-06 19:56:30|1719.5|1703.5|1719.5|1703.5|1719.5|1703.5|1719.5|1703.5|1
1641499010000|2022-01-06 19:56:50|1720|1704|1720|1704|1720|1704|1720|1704|1
1641499020000|2022-01-06 19:57:00|1720.06|1704.06|1720.62|1704.62|1720.62|1704.62|1720.06|1704.06|3
1641499030000|2022-01-06 19:57:10|1720.5|1704.5|1719.56|1703.56|1720.6|1704.6|1719.56|1703.56|6
1641499040000|2022-01-06 19:57:20|1719.34|1703.34|1717.65|1701.65|1719.56|1703.56|1717.65|1701.65|5
1641499050000|2022-01-06 19:57:30|1717.53|1701.53|1717.5|1701.5|1717.53|1701.53|1717.5|1701.5|2
1641499070000|2022-01-06 19:57:50|1718|1702|1717.89|1701.89|1718|1702|1717.7|1701.7|3
1641499080000|2022-01-06 19:58:00|1718|1702|1718.14|1702.14|1718.14|1702.14|1717.89|1701.89|4
1641499100000|2022-01-06 19:58:20|1717.89|1701.89|1717.89|1701.89|1717.89|1701.89|1717.89|1701.89|1
1641499110000|2022-01-06 19:58:30|1717.5|1701.5|1716.7|1700.7|1717.5|1701.5|1716.7|1700.7|2
1641499120000|2022-01-06 19:58:40|1716.5|1700.5|1715.5|1699.5|1716.5|1700.5|1715.5|1699.5|4
1641499130000|2022-01-06 19:58:50|1715.75|1699.75|1716|1700|1716.09|1700.09|1715.75|1699.75|4
1641499140000|2022-01-06 19:59:00|1716.12|1700.12|1718|1702|1718|1702|1716.12|1700.12|7
1641499150000|2022-01-06 19:59:10|1718.3|1702.3|1717.69|1701.69|1718.3|1702.3|1717.5|1701.5|6
1641499160000|2022-01-06 19:59:20|1717.5|1701.5|1717|1701|1717.5|1701.5|1716.65|1700.65|3
1641499170000|2022-01-06 19:59:30|1716.79|1700.79|1715.5|1699.5|1716.79|1700.79|1715.5|1699.5|3
1641499180000|2022-01-06 19:59:40|1715.13|1699.13|1714.79|1698.79|1715.13|1699.13|1714.79|1698.79|3
1641499190000|2022-01-06 19:59:50|1714.29|1698.29|1713.29|1697.29|1714.29|1698.29|1713.29|1697.29|8
1641499200000|2022-01-06 20:00:00|1713|1697|1720|1704|1720|1704|1713|1697|22
1641499210000|2022-01-06 20:00:10|1719.72|1703.72|1718|1702|1719.72|1703.72|1717.67|1701.67|12
1641499220000|2022-01-06 20:00:20|1718.35|1702.35|1719|1703|1719.35|1703.35|1718.35|1702.35|8
1641499230000|2022-01-06 20:00:30|1719.25|1703.25|1720.95|1704.95|1720.95|1704.95|1719|1703|9
1641499240000|2022-01-06 20:00:40|1721|1705|1721.45|1705.45|1721.45|1705.45|1720.72|1704.72|6
1641499250000|2022-01-06 20:00:50|1721.5|1705.5|1722|1706|1722.27|1706.27|1721.5|1705.5|8
1641499260000|2022-01-06 20:01:00|1721.8|1705.8|1720.58|1704.58|1721.8|1705.8|1720.5|1704.5|4
1641499270000|2022-01-06 20:01:10|1720.41|1704.41|1721|1705|1721|1705|1720.41|1704.41|5
1641499280000|2022-01-06 20:01:20|1721.15|1705.15|1720.95|1704.95|1721.5|1705.5|1720.95|1704.95|5
1641499290000|2022-01-06 20:01:30|1720.5|1704.5|1719|1703|1720.5|1704.5|1719|1703|8
1641499300000|2022-01-06 20:01:40|1718.6|1702.6|1719|1703|1719.1|1703.1|1718.6|1702.6|7
1641499310000|2022-01-06 20:01:50|1719.24|1703.24|1719.35|1703.35|1719.35|1703.35|1719.07|1703.07|3
1641499330000|2022-01-06 20:02:10|1719.45|1703.45|1719.91|1703.91|1719.91|1703.91|1719.45|1703.45|6
1641499340000|2022-01-06 20:02:20|1720|1704|1720.26|1704.26|1721|1705|1720|1704|6
1641499350000|2022-01-06 20:02:30|1720.27|1704.27|1720.5|1704.5|1720.59|1704.59|1720.26|1704.26|5
1641499360000|2022-01-06 20:02:40|1721|1705|1722|1706|1722.07|1706.07|1721|1705|7
1641499370000|2022-01-06 20:02:50|1721.3|1705.3|1721.24|1705.24|1721.3|1705.3|1721.21|1705.21|3
1641499380000|2022-01-06 20:03:00|1721.3|1705.3|1721.3|1705.3|1721.3|1705.3|1721.3|1705.3|1
1641499390000|2022-01-06 20:03:10|1721.03|1705.03|1720.75|1704.75|1721.03|1705.03|1720.5|1704.5|10
1641499400000|2022-01-06 20:03:20|1720.5|1704.5|1720.5|1704.5|1720.68|1704.68|1720.5|1704.5|3
1641499410000|2022-01-06 20:03:30|1720.68|1704.68|1720.5|1704.5|1720.68|1704.68|1720.5|1704.5|2
1641499440000|2022-01-06 20:04:00|1720.59|1704.59|1720.5|1704.5|1720.7|1704.7|1720.5|1704.5|4
1641499450000|2022-01-06 20:04:10|1720.79|1704.79|1721.47|1705.47|1721.47|1705.47|1720.75|1704.75|3
1641499460000|2022-01-06 20:04:20|1721.5|1705.5|1721.5|1705.5|1721.5|1705.5|1721.5|1705.5|1
1641499470000|2022-01-06 20:04:30|1721.1|1705.1|1720.5|1704.5|1721.1|1705.1|1720.5|1704.5|4
1641499480000|2022-01-06 20:04:40|1720.92|1704.92|1720.75|1704.75|1720.92|1704.92|1720.75|1704.75|3
1641499490000|2022-01-06 20:04:50|1721|1705|1721.17|1705.17|1721.23|1705.23|1721|1705|3
1641499500000|2022-01-06 20:05:00|1721.23|1705.23|1721.45|1705.45|1721.45|1705.45|1721.23|1705.23|3
1641499510000|2022-01-06 20:05:10|1721.95|1705.95|1722.5|1706.5|1722.5|1706.5|1721.58|1705.58|7
1641499520000|2022-01-06 20:05:20|1722.37|1706.37|1723|1707|1723|1707|1722.37|1706.37|3
1641499530000|2022-01-06 20:05:30|1723.14|1707.14|1723.4|1707.4|1723.5|1707.5|1723.14|1707.14|3
1641499540000|2022-01-06 20:05:40|1723.14|1707.14|1723|1707|1723.14|1707.14|1723|1707|5
1641499550000|2022-01-06 20:05:50|1722.93|1706.93|1722.73|1706.73|1722.93|1706.93|1722.3|1706.3|7
1641499560000|2022-01-06 20:06:00|1722|1706|1722|1706|1722|1706|1722|1706|1
1641499580000|2022-01-06 20:06:20|1722.22|1706.22|1723|1707|1723.3|1707.3|1722|1706|6
1641499590000|2022-01-06 20:06:30|1722.85|1706.85|1722.65|1706.65|1723|1707|1722.65|1706.65|4
1641499600000|2022-01-06 20:06:40|1723|1707|1722.6|1706.6|1723|1707|1722.6|1706.6|4
1641499610000|2022-01-06 20:06:50|1723|1707|1722.75|1706.75|1723|1707|1722.67|1706.67|4
1641499620000|2022-01-06 20:07:00|1723.13|1707.13|1723|1707|1723.13|1707.13|1723|1707|3
1641499630000|2022-01-06 20:07:10|1722.8|1706.8|1722.7|1706.7|1722.91|1706.91|1722.59|1706.59|5
1641499650000|2022-01-06 20:07:30|1722.5|1706.5|1722.51|1706.51|1722.51|1706.51|1722.5|1706.5|2
1641499660000|2022-01-06 20:07:40|1722.72|1706.72|1722.5|1706.5|1722.72|1706.72|1722.14|1706.14|3
1641499670000|2022-01-06 20:07:50|1722.72|1706.72|1723.6|1707.6|1723.68|1707.68|1722.72|1706.72|7
1641499680000|2022-01-06 20:08:00|1724.3|1708.3|1725.25|1709.25|1725.25|1709.25|1724.3|1708.3|5
1641499690000|2022-01-06 20:08:10|1725|1709|1725.05|1709.05|1725.05|1709.05|1725|1709|2
1641499700000|2022-01-06 20:08:20|1725.5|1709.5|1724.85|1708.85|1725.5|1709.5|1724.85|1708.85|7
1641499710000|2022-01-06 20:08:30|1724.96|1708.96|1724.52|1708.52|1724.96|1708.96|1724.5|1708.5|5
1641499720000|2022-01-06 20:08:40|1724.5|1708.5|1723.8|1707.8|1724.5|1708.5|1723.8|1707.8|3
1641499730000|2022-01-06 20:08:50|1723.75|1707.75|1724.26|1708.26|1724.26|1708.26|1723.75|1707.75|2
1641499740000|2022-01-06 20:09:00|1724.5|1708.5|1724.5|1708.5|1724.5|1708.5|1724.5|1708.5|1
1641499750000|2022-01-06 20:09:10|1724.2|1708.2|1723.32|1707.32|1724.2|1708.2|1723.29|1707.29|5
1641499760000|2022-01-06 20:09:20|1722.56|1706.56|1722.5|1706.5|1722.56|1706.56|1722.5|1706.5|2
1641499780000|2022-01-06 20:09:40|1722.16|1706.16|1722.1|1706.1|1722.16|1706.16|1721.65|1705.65|6
1641499790000|2022-01-06 20:09:50|1722.5|1706.5|1722.5|1706.5|1722.53|1706.53|1722.45|1706.45|5
1641499800000|2022-01-06 20:10:00|1722.63|1706.63|1722.5|1706.5|1722.63|1706.63|1722.5|1706.5|2
1641499810000|2022-01-06 20:10:10|1722.39|1706.39|1722.5|1706.5|1722.5|1706.5|1721.91|1705.91|6
1641499820000|2022-01-06 20:10:20|1722.07|1706.07|1721|1705|1722.5|1706.5|1721|1705|3
1641499830000|2022-01-06 20:10:30|1720.6|1704.6|1721|1705|1721|1705|1720.6|1704.6|3
1641499840000|2022-01-06 20:10:40|1721.5|1705.5|1721.71|1705.71|1721.71|1705.71|1721.5|1705.5|2
1641499850000|2022-01-06 20:10:50|1721.79|1705.79|1721.68|1705.68|1721.79|1705.79|1721.68|1705.68|2
1641499860000|2022-01-06 20:11:00|1721.55|1705.55|1721.28|1705.28|1721.55|1705.55|1721.28|1705.28|3
1641499870000|2022-01-06 20:11:10|1721.5|1705.5|1721.5|1705.5|1721.67|1705.67|1721.5|1705.5|3
1641499880000|2022-01-06 20:11:20|1721.67|1705.67|1721.5|1705.5|1721.67|1705.67|1721.35|1705.35|4
1641499890000|2022-01-06 20:11:30|1721.15|1705.15|1721|1705|1721.5|1705.5|1721|1705|3
1641499900000|2022-01-06 20:11:40|1720.5|1704.5|1720.66|1704.66|1720.66|1704.66|1720.5|1704.5|2
1641499910000|2022-01-06 20:11:50|1720.69|1704.69|1720.65|1704.65|1720.69|1704.69|1720.65|1704.65|3
1641499920000|2022-01-06 20:12:00|1720.69|1704.69|1720.75|1704.75|1721.05|1705.05|1720.69|1704.69|3
1641499930000|2022-01-06 20:12:10|1721.25|1705.25|1721.5|1705.5|1721.5|1705.5|1721.25|1705.25|2
1641499970000|2022-01-06 20:12:50|1721.27|1705.27|1720.79|1704.79|1721.27|1705.27|1720.79|1704.79|6
1641499980000|2022-01-06 20:13:00|1721.5|1705.5|1722.12|1706.12|1722.45|1706.45|1721.5|1705.5|5
1641499990000|2022-01-06 20:13:10|1722.2|1706.2|1721.5|1705.5|1722.2|1706.2|1721.5|1705.5|13
1641500000000|2022-01-06 20:13:20|1721.26|1705.26|1721.2|1705.2|1721.5|1705.5|1721.2|1705.2|3
1641500010000|2022-01-06 20:13:30|1721.5|1705.5|1722|1706|1722|1706|1721.5|1705.5|2
1641500020000|2022-01-06 20:13:40|1721.77|1705.77|1721.5|1705.5|1721.77|1705.77|1721.4|1705.4|5
1641500030000|2022-01-06 20:13:50|1721|1705|1719.55|1703.55|1721|1705|1719.09|1703.09|5
1641500040000|2022-01-06 20:14:00|1719.59|1703.59|1718.8|1702.8|1719.59|1703.59|1718.8|1702.8|5
1641500050000|2022-01-06 20:14:10|1718.53|1702.53|1717|1701|1719.12|1703.12|1716.75|1700.75|15
1641500060000|2022-01-06 20:14:20|1716.88|1700.88|1715.99|1699.99|1717|1701|1715.99|1699.99|14
1641500070000|2022-01-06 20:14:30|1715.75|1699.75|1716|1700|1716|1700|1715.75|1699.75|4
1641500080000|2022-01-06 20:14:40|1716.5|1700.5|1717.19|1701.19|1717.3|1701.3|1716.5|1700.5|4
1641500090000|2022-01-06 20:14:50|1717.5|1701.5|1716.56|1700.56|1717.5|1701.5|1716.35|1700.35|5
1641500100000|2022-01-06 20:15:00|1716.15|1700.15|1715.65|1699.65|1716.15|1700.15|1715.62|1699.62|3
1641500110000|2022-01-06 20:15:10|1715.55|1699.55|1715.5|1699.5|1715.55|1699.55|1715.5|1699.5|2
1641500120000|2022-01-06 20:15:20|1715|1699|1713|1697|1715|1699|1713|1697|10
1641500130000|2022-01-06 20:15:30|1712.92|1696.92|1712.7|1696.7|1713.14|1697.14|1712.55|1696.55|7
1641500140000|2022-01-06 20:15:40|1712.55|1696.55|1712.71|1696.71|1712.71|1696.71|1712.55|1696.55|3
1641500150000|2022-01-06 20:15:50|1712.5|1696.5|1711.38|1695.38|1712.5|1696.5|1711.38|1695.38|6
1641500160000|2022-01-06 20:16:00|1711.29|1695.29|1709.5|1693.5|1711.29|1695.29|1709.5|1693.5|4
1641500170000|2022-01-06 20:16:10|1709.6|1693.6|1709.5|1693.5|1709.6|1693.6|1709.25|1693.25|4
1641500180000|2022-01-06 20:16:20|1709.35|1693.35|1709|1693|1709.5|1693.5|1708.88|1692.88|5
1641500190000|2022-01-06 20:16:30|1708.9|1692.9|1708.46|1692.46|1708.9|1692.9|1708.46|1692.46|4
1641500200000|2022-01-06 20:16:40|1708.5|1692.5|1709.5|1693.5|1709.5|1693.5|1708.47|1692.47|10
1641500210000|2022-01-06 20:16:50|1709.26|1693.26|1709.35|1693.35|1709.65|1693.65|1709.26|1693.26|4
1641500220000|2022-01-06 20:17:00|1709|1693|1708.78|1692.78|1709|1693|1708.78|1692.78|2
1641500230000|2022-01-06 20:17:10|1708.5|1692.5|1705.08|1689.08|1708.5|1692.5|1705.08|1689.08|13
1641500240000|2022-01-06 20:17:20|1705|1689|1705.59|1689.59|1705.79|1689.79|1705|1689|5
1641500250000|2022-01-06 20:17:30|1705.79|1689.79|1706.09|1690.09|1706.49|1690.49|1705.79|1689.79|5
1641500260000|2022-01-06 20:17:40|1706.5|1690.5|1706.65|1690.65|1706.73|1690.73|1706.5|1690.5|5
1641500270000|2022-01-06 20:17:50|1707|1691|1708.85|1692.85|1708.85|1692.85|1707|1691|6
1641500280000|2022-01-06 20:18:00|1708.7|1692.7|1708.7|1692.7|1708.7|1692.7|1708.7|1692.7|1
1641500290000|2022-01-06 20:18:10|1708.45|1692.45|1708.61|1692.61|1708.7|1692.7|1708.45|1692.45|3
1641500300000|2022-01-06 20:18:20|1708.55|1692.55|1708.55|1692.55|1708.55|1692.55|1708.55|1692.55|1
1641500310000|2022-01-06 20:18:30|1708.33|1692.33|1708.44|1692.44|1708.55|1692.55|1708.18|1692.18|6
1641500320000|2022-01-06 20:18:40|1708.43|1692.43|1705.85|1689.85|1708.43|1692.43|1705.85|1689.85|9
1641500330000|2022-01-06 20:18:50|1705.84|1689.84|1702.5|1686.5|1706.01|1690.01|1702|1686|17
1641500340000|2022-01-06 20:19:00|1702.51|1686.51|1703.19|1687.19|1703.19|1687.19|1702.5|1686.5|7
1641500350000|2022-01-06 20:19:10|1703.55|1687.55|1704|1688|1704|1688|1703.13|1687.13|11
1641500360000|2022-01-06 20:19:20|1703.88|1687.88|1705.5|1689.5|1705.85|1689.85|1703.88|1687.88|12
1641500370000|2022-01-06 20:19:30|1705|1689|1705|1689|1705.21|1689.21|1705|1689|10
1641500380000|2022-01-06 20:19:40|1704.9|1688.9|1703.75|1687.75|1704.9|1688.9|1703.75|1687.75|6
1641500390000|2022-01-06 20:19:50|1703.94|1687.94|1703.94|1687.94|1703.94|1687.94|1703.94|1687.94|1
1641500400000|2022-01-06 20:20:00|1704.44|1688.44|1705.6|1689.6|1705.6|1689.6|1704.44|1688.44|8
1641500410000|2022-01-06 20:20:10|1706.5|1690.5|1707.5|1691.5|1707.85|1691.85|1706.5|1690.5|6
1641500420000|2022-01-06 20:20:20|1707.14|1691.14|1706.62|1690.62|1707.14|1691.14|1706|1690|6
1641500430000|2022-01-06 20:20:30|1707.25|1691.25|1707.13|1691.13|1707.25|1691.25|1707|1691|5
1641500440000|2022-01-06 20:20:40|1707.08|1691.08|1706.13|1690.13|1707.08|1691.08|1706|1690|11
1641500450000|2022-01-06 20:20:50|1706.5|1690.5|1708|1692|1708|1692|1706.5|1690.5|6
1641500460000|2022-01-06 20:21:00|1707.78|1691.78|1707.5|1691.5|1708|1692|1707.42|1691.42|6
1641500470000|2022-01-06 20:21:10|1707.81|1691.81|1707.81|1691.81|1707.81|1691.81|1707.81|1691.81|1
1641500480000|2022-01-06 20:21:20|1707.75|1691.75|1708|1692|1708|1692|1707.75|1691.75|2
1641500490000|2022-01-06 20:21:30|1708.13|1692.13|1708.83|1692.83|1708.83|1692.83|1708.13|1692.13|5
1641500500000|2022-01-06 20:21:40|1709|1693|1709.5|1693.5|1709.5|1693.5|1709|1693|3
1641500510000|2022-01-06 20:21:50|1709|1693|1708.5|1692.5|1709|1693|1708.5|1692.5|5
1641500520000|2022-01-06 20:22:00|1708.71|1692.71|1708.5|1692.5|1708.71|1692.71|1708.5|1692.5|2
1641500530000|2022-01-06 20:22:10|1708.88|1692.88|1709|1693|1709|1693|1708.88|1692.88|6
1641500540000|2022-01-06 20:22:20|1709.5|1693.5|1709.5|1693.5|1709.5|1693.5|1709.5|1693.5|1
1641500550000|2022-01-06 20:22:30|1710|1694|1710.15|1694.15|1710.15|1694.15|1710|1694|2
1641500560000|2022-01-06 20:22:40|1710|1694|1709.5|1693.5|1710.75|1694.75|1709.5|1693.5|14
1641500570000|2022-01-06 20:22:50|1709.35|1693.35|1707.73|1691.73|1709.35|1693.35|1707.73|1691.73|6
1641500580000|2022-01-06 20:23:00|1708.1|1692.1|1708.45|1692.45|1708.45|1692.45|1707.34|1691.34|9
1641500590000|2022-01-06 20:23:10|1708.5|1692.5|1708.45|1692.45|1708.5|1692.5|1708.45|1692.45|4
1641500600000|2022-01-06 20:23:20|1708.48|1692.48|1708.45|1692.45|1708.48|1692.48|1708.45|1692.45|4
1641500610000|2022-01-06 20:23:30|1708.25|1692.25|1708.25|1692.25|1708.25|1692.25|1708.25|1692.25|1
1641500620000|2022-01-06 20:23:40|1708.1|1692.1|1707|1691|1708.1|1692.1|1707|1691|4
1641500630000|2022-01-06 20:23:50|1706.88|1690.88|1705.5|1689.5|1707|1691|1705.5|1689.5|8
1641500640000|2022-01-06 20:24:00|1705.75|1689.75|1705.5|1689.5|1705.75|1689.75|1705.5|1689.5|3
1641500650000|2022-01-06 20:24:10|1706|1690|1706|1690|1706|1690|1706|1690|1
1641500660000|2022-01-06 20:24:20|1706.5|1690.5|1707.35|1691.35|1707.35|1691.35|1706.47|1690.47|8
1641500670000|2022-01-06 20:24:30|1707.45|1691.45|1710.81|1694.81|1711.03|1695.03|1707.45|1691.45|19
1641500680000|2022-01-06 20:24:40|1710.7|1694.7|1712|1696|1712|1696|1710.7|1694.7|6
1641500690000|2022-01-06 20:24:50|1712.16|1696.16|1711.94|1695.94|1712.16|1696.16|1711.89|1695.89|6
1641500700000|2022-01-06 20:25:00|1712|1696|1711.5|1695.5|1712.1|1696.1|1711.5|1695.5|5
1641500710000|2022-01-06 20:25:10|1711.44|1695.44|1711.1|1695.1|1711.5|1695.5|1711.1|1695.1|4
1641500720000|2022-01-06 20:25:20|1711|1695|1711.35|1695.35|1711.35|1695.35|1710.89|1694.89|5
1641500730000|2022-01-06 20:25:30|1711.15|1695.15|1713|1697|1713|1697|1711.15|1695.15|10
1641500740000|2022-01-06 20:25:40|1712.92|1696.92|1712.77|1696.77|1712.92|1696.92|1712.77|1696.77|3
1641500750000|2022-01-06 20:25:50|1712.42|1696.42|1712.44|1696.44|1712.5|1696.5|1712.42|1696.42|6
1641500760000|2022-01-06 20:26:00|1712.5|1696.5|1713.11|1697.11|1713.11|1697.11|1712.5|1696.5|3
1641500770000|2022-01-06 20:26:10|1713.4|1697.4|1713.5|1697.5|1713.5|1697.5|1713.11|1697.11|4
1641500780000|2022-01-06 20:26:20|1713.21|1697.21|1713.5|1697.5|1713.5|1697.5|1713.21|1697.21|2
1641500790000|2022-01-06 20:26:30|1712.94|1696.94|1713.5|1697.5|1713.5|1697.5|1712.94|1696.94|4
1641500800000|2022-01-06 20:26:40|1713.82|1697.82|1714.55|1698.55|1714.55|1698.55|1713.82|1697.82|4
1641500810000|2022-01-06 20:26:50|1715|1699|1715.5|1699.5|1715.5|1699.5|1715|1699|2
1641500820000|2022-01-06 20:27:00|1716.4|1700.4|1717.08|1701.08|1717.5|1701.5|1716.3|1700.3|12
1641500830000|2022-01-06 20:27:10|1717.19|1701.19|1716|1700|1717.19|1701.19|1716|1700|4
1641500840000|2022-01-06 20:27:20|1715.17|1699.17|1715.6|1699.6|1715.6|1699.6|1715.17|1699.17|4
1641500850000|2022-01-06 20:27:30|1715.7|1699.7|1715.64|1699.64|1715.9|1699.9|1715.44|1699.44|5
1641500860000|2022-01-06 20:27:40|1715.5|1699.5|1713.4|1697.4|1715.5|1699.5|1713.4|1697.4|6
1641500870000|2022-01-06 20:27:50|1713.5|1697.5|1713.5|1697.5|1713.5|1697.5|1713.5|1697.5|1
1641500890000|2022-01-06 20:28:10|1713.2|1697.2|1713.94|1697.94|1714.04|1698.04|1713.2|1697.2|5
1641500900000|2022-01-06 20:28:20|1713.95|1697.95|1713.85|1697.85|1714.32|1698.32|1713.78|1697.78|5
1641500910000|2022-01-06 20:28:30|1713.55|1697.55|1714|1698|1714|1698|1713.35|1697.35|8
1641500920000|2022-01-06 20:28:40|1714.3|1698.3|1714.3|1698.3|1714.3|1698.3|1714.17|1698.17|5
1641500940000|2022-01-06 20:29:00|1714|1698|1713.87|1697.87|1714|1698|1713.7|1697.7|4
1641500950000|2022-01-06 20:29:10|1713.51|1697.51|1714.31|1698.31|1714.31|1698.31|1713.51|1697.51|4
1641500960000|2022-01-06 20:29:20|1714.33|1698.33|1715.5|1699.5|1715.59|1699.59|1714.33|1698.33|7
1641500970000|2022-01-06 20:29:30|1715.27|1699.27|1714.77|1698.77|1715.27|1699.27|1714.77|1698.77|4
1641500980000|2022-01-06 20:29:40|1714.5|1698.5|1714.77|1698.77|1714.77|1698.77|1714.5|1698.5|2
1641500990000|2022-01-06 20:29:50|1714.87|1698.87|1716.06|1700.06|1716.12|1700.12|1714.87|1698.87|9
1641501000000|2022-01-06 20:30:00|1716.45|1700.45|1716.45|1700.45|1716.45|1700.45|1716.45|1700.45|1
1641501010000|2022-01-06 20:30:10|1716.5|1700.5|1716.5|1700.5|1716.56|1700.56|1716.5|1700.5|3
1641501020000|2022-01-06 20:30:20|1716.58|1700.58|1716.5|1700.5|1716.58|1700.58|1716.5|1700.5|2
1641501030000|2022-01-06 20:30:30|1716.86|1700.86|1716.5|1700.5|1716.9|1700.9|1716.5|1700.5|6
1641501050000|2022-01-06 20:30:50|1716.64|1700.64|1716.64|1700.64|1716.64|1700.64|1716.64|1700.64|1
1641501060000|2022-01-06 20:31:00|1716.85|1700.85|1716|1700|1716.85|1700.85|1716|1700|7
1641501070000|2022-01-06 20:31:10|1715.5|1699.5|1713.65|1697.65|1715.5|1699.5|1713.5|1697.5|8
1641501080000|2022-01-06 20:31:20|1713.5|1697.5|1713|1697|1713.5|1697.5|1712.9|1696.9|4
1641501090000|2022-01-06 20:31:30|1712.65|1696.65|1712.65|1696.65|1712.65|1696.65|1712.15|1696.15|4
1641501100000|2022-01-06 20:31:40|1712.35|1696.35|1712.38|1696.38|1712.38|1696.38|1712.35|1696.35|2
1641501110000|2022-01-06 20:31:50|1712.5|1696.5|1713|1697|1713.03|1697.03|1712.5|1696.5|4
1641501120000|2022-01-06 20:32:00|1712.98|1696.98|1712.54|1696.54|1712.98|1696.98|1712.25|1696.25|7
1641501130000|2022-01-06 20:32:10|1712.29|1696.29|1711.5|1695.5|1712.29|1696.29|1710.95|1694.95|14
1641501140000|2022-01-06 20:32:20|1711|1695|1709.5|1693.5|1711|1695|1709.5|1693.5|6
1641501150000|2022-01-06 20:32:30|1709.54|1693.54|1709.6|1693.6|1709.6|1693.6|1709.35|1693.35|5
1641501160000|2022-01-06 20:32:40|1709.5|1693.5|1709.58|1693.58|1709.58|1693.58|1709|1693|7
1641501180000|2022-01-06 20:33:00|1709.43|1693.43|1709.58|1693.58|1709.58|1693.58|1709.43|1693.43|2
1641501190000|2022-01-06 20:33:10|1709.55|1693.55|1709.25|1693.25|1709.55|1693.55|1709.25|1693.25|2
1641501200000|2022-01-06 20:33:20|1709.5|1693.5|1709.58|1693.58|1709.58|1693.58|1709.5|1693.5|2
1641501210000|2022-01-06 20:33:30|1709.5|1693.5|1709.5|1693.5|1709.5|1693.5|1709.5|1693.5|1
1641501220000|2022-01-06 20:33:40|1709.58|1693.58|1711|1695|1711|1695|1709.58|1693.58|5
1641501230000|2022-01-06 20:33:50|1710.86|1694.86|1710.22|1694.22|1710.86|1694.86|1710.22|1694.22|5
1641501250000|2022-01-06 20:34:10|1710.5|1694.5|1712.13|1696.13|1712.13|1696.13|1710.5|1694.5|8
1641501260000|2022-01-06 20:34:20|1712.05|1696.05|1711.51|1695.51|1712.05|1696.05|1711.16|1695.16|10
1641501270000|2022-01-06 20:34:30|1711.36|1695.36|1711.83|1695.83|1712|1696|1711.36|1695.36|5
1641501280000|2022-01-06 20:34:40|1712|1696|1711.17|1695.17|1712|1696|1711.02|1695.02|6
1641501300000|2022-01-06 20:35:00|1710.92|1694.92|1710.81|1694.81|1710.92|1694.92|1710.81|1694.81|2
1641501310000|2022-01-06 20:35:10|1710.56|1694.56|1710.56|1694.56|1710.56|1694.56|1710.56|1694.56|1
1641501320000|2022-01-06 20:35:20|1710.5|1694.5|1709.5|1693.5|1710.52|1694.52|1709.29|1693.29|11
1641501330000|2022-01-06 20:35:30|1709.78|1693.78|1711|1695|1711|1695|1709.5|1693.5|8
1641501340000|2022-01-06 20:35:40|1711.24|1695.24|1711.24|1695.24|1711.24|1695.24|1711.24|1695.24|1
1641501350000|2022-01-06 20:35:50|1711.01|1695.01|1710.6|1694.6|1711.01|1695.01|1710.51|1694.51|3
1641501360000|2022-01-06 20:36:00|1710.71|1694.71|1711.35|1695.35|1711.35|1695.35|1710.5|1694.5|8
1641501370000|2022-01-06 20:36:10|1711.45|1695.45|1712|1696|1712|1696|1711.45|1695.45|3
1641501380000|2022-01-06 20:36:20|1712.25|1696.25|1713|1697|1713|1697|1712.25|1696.25|5
1641501390000|2022-01-06 20:36:30|1713.45|1697.45|1713.15|1697.15|1713.45|1697.45|1713|1697|3
1641501400000|2022-01-06 20:36:40|1713.13|1697.13|1713.05|1697.05|1713.13|1697.13|1712.85|1696.85|5
1641501410000|2022-01-06 20:36:50|1713|1697|1713.36|1697.36|1713.75|1697.75|1713|1697|8
1641501420000|2022-01-06 20:37:00|1713.45|1697.45|1713.83|1697.83|1713.85|1697.85|1713.45|1697.45|3
1641501430000|2022-01-06 20:37:10|1714|1698|1713.38|1697.38|1714|1698|1713.38|1697.38|3
1641501440000|2022-01-06 20:37:20|1713.01|1697.01|1713.21|1697.21|1713.21|1697.21|1713.01|1697.01|2
1641501450000|2022-01-06 20:37:30|1712.7|1696.7|1712.7|1696.7|1712.7|1696.7|1712.7|1696.7|1
1641501460000|2022-01-06 20:37:40|1712.55|1696.55|1712|1696|1712.55|1696.55|1711.46|1695.46|7
1641501470000|2022-01-06 20:37:50|1712.09|1696.09|1713|1697|1713|1697|1712.09|1696.09|5
1641501480000|2022-01-06 20:38:00|1713.09|1697.09|1713.2|1697.2|1713.2|1697.2|1713|1697|3
1641501490000|2022-01-06 20:38:10|1713.21|1697.21|1713.5|1697.5|1713.5|1697.5|1713.13|1697.13|4
1641501500000|2022-01-06 20:38:20|1713.79|1697.79|1714.1|1698.1|1714.1|1698.1|1713.79|1697.79|2
1641501510000|2022-01-06 20:38:30|1714.45|1698.45|1713|1697|1714.45|1698.45|1713|1697|6
1641501520000|2022-01-06 20:38:40|1712.71|1696.71|1713|1697|1713|1697|1712.64|1696.64|3
1641501530000|2022-01-06 20:38:50|1712.5|1696.5|1712|1696|1712.5|1696.5|1711.72|1695.72|6
1641501540000|2022-01-06 20:39:00|1711.5|1695.5|1711.22|1695.22|1711.5|1695.5|1711.12|1695.12|3
1641501560000|2022-01-06 20:39:20|1711.12|1695.12|1711|1695|1711.12|1695.12|1710.91|1694.91|4
1641501570000|2022-01-06 20:39:30|1710.6|1694.6|1711.13|1695.13|1711.13|1695.13|1710.6|1694.6|4
1641501580000|2022-01-06 20:39:40|1711|1695|1710.05|1694.05|1711.15|1695.15|1710.05|1694.05|5
1641501590000|2022-01-06 20:39:50|1710.18|1694.18|1709.86|1693.86|1710.18|1694.18|1709.86|1693.86|3
1641501600000|2022-01-06 20:40:00|1710.1|1694.1|1710.11|1694.11|1710.5|1694.5|1710|1694|5
1641501610000|2022-01-06 20:40:10|1710.37|1694.37|1709.75|1693.75|1710.54|1694.54|1709.32|1693.32|14
1641501620000|2022-01-06 20:40:20|1709.5|1693.5|1710|1694|1710|1694|1709.35|1693.35|6
1641501630000|2022-01-06 20:40:30|1709.75|1693.75|1709.11|1693.11|1709.82|1693.82|1709.11|1693.11|10
1641501640000|2022-01-06 20:40:40|1708.67|1692.67|1707.91|1691.91|1708.67|1692.67|1707.84|1691.84|10
1641501650000|2022-01-06 20:40:50|1707.3|1691.3|1706|1690|1707.3|1691.3|1705.5|1689.5|8
1641501660000|2022-01-06 20:41:00|1706.35|1690.35|1707.13|1691.13|1707.41|1691.41|1706.35|1690.35|9
1641501670000|2022-01-06 20:41:10|1707.21|1691.21|1708.11|1692.11|1708.11|1692.11|1707.13|1691.13|5
1641501680000|2022-01-06 20:41:20|1708|1692|1708.67|1692.67|1708.75|1692.75|1708|1692|5
1641501690000|2022-01-06 20:41:30|1709.2|1693.2|1711|1695|1711|1695|1709.2|1693.2|8
1641501710000|2022-01-06 20:41:50|1711.15|1695.15|1710.67|1694.67|1711.5|1695.5|1710.41|1694.41|10
1641501720000|2022-01-06 20:42:00|1710.82|1694.82|1709.9|1693.9|1710.82|1694.82|1709.87|1693.87|8
1641501730000|2022-01-06 20:42:10|1709.8|1693.8|1710.74|1694.74|1710.74|1694.74|1709.8|1693.8|6
1641501740000|2022-01-06 20:42:20|1711|1695|1711.55|1695.55|1711.81|1695.81|1711|1695|10
1641501750000|2022-01-06 20:42:30|1711|1695|1711|1695|1711|1695|1710.77|1694.77|5
1641501760000|2022-01-06 20:42:40|1711.19|1695.19|1712.13|1696.13|1712.13|1696.13|1711.19|1695.19|4
1641501770000|2022-01-06 20:42:50|1712|1696|1711.88|1695.88|1712|1696|1711.69|1695.69|5
1641501780000|2022-01-06 20:43:00|1711.64|1695.64|1711.27|1695.27|1711.64|1695.64|1711.27|1695.27|2
1641501790000|2022-01-06 20:43:10|1711.45|1695.45|1711.55|1695.55|1711.97|1695.97|1711.45|1695.45|6
1641501800000|2022-01-06 20:43:20|1712.05|1696.05|1713.9|1697.9|1713.9|1697.9|1712.05|1696.05|9
1641501810000|2022-01-06 20:43:30|1713.92|1697.92|1713.5|1697.5|1713.92|1697.92|1713.5|1697.5|4
1641501820000|2022-01-06 20:43:40|1713.88|1697.88|1713.9|1697.9|1713.9|1697.9|1713.88|1697.88|2
1641501830000|2022-01-06 20:43:50|1713.83|1697.83|1713.5|1697.5|1713.83|1697.83|1713.38|1697.38|3
1641501840000|2022-01-06 20:44:00|1713.9|1697.9|1714|1698|1714|1698|1713.85|1697.85|4
1641501850000|2022-01-06 20:44:10|1714.07|1698.07|1713.5|1697.5|1714.07|1698.07|1713.5|1697.5|3
1641501860000|2022-01-06 20:44:20|1713.55|1697.55|1713.55|1697.55|1713.55|1697.55|1713.55|1697.55|1
1641501870000|2022-01-06 20:44:30|1713.28|1697.28|1713.35|1697.35|1713.54|1697.54|1713.28|1697.28|4
1641501880000|2022-01-06 20:44:40|1713.5|1697.5|1712.85|1696.85|1713.62|1697.62|1712.85|1696.85|8
1641501890000|2022-01-06 20:44:50|1713|1697|1713.12|1697.12|1713.4|1697.4|1713|1697|4
1641501900000|2022-01-06 20:45:00|1713.5|1697.5|1713.5|1697.5|1713.5|1697.5|1713.5|1697.5|1
1641501910000|2022-01-06 20:45:10|1713.88|1697.88|1715.44|1699.44|1715.44|1699.44|1713.88|1697.88|11
1641501920000|2022-01-06 20:45:20|1715.26|1699.26|1715.27|1699.27|1715.27|1699.27|1715.26|1699.26|2
1641501930000|2022-01-06 20:45:30|1715.45|1699.45|1715|1699|1715.5|1699.5|1715|1699|6
1641501940000|2022-01-06 20:45:40|1714.5|1698.5|1714.25|1698.25|1714.5|1698.5|1713.89|1697.89|7
1641501950000|2022-01-06 20:45:50|1714.1|1698.1|1713.5|1697.5|1714.5|1698.5|1713.5|1697.5|5
1641501960000|2022-01-06 20:46:00|1713.61|1697.61|1713.5|1697.5|1713.61|1697.61|1713.21|1697.21|5
1641501970000|2022-01-06 20:46:10|1713.75|1697.75|1714.34|1698.34|1714.5|1698.5|1713.75|1697.75|6
1641501980000|2022-01-06 20:46:20|1714.21|1698.21|1714.45|1698.45|1714.45|1698.45|1714.21|1698.21|2
1641501990000|2022-01-06 20:46:30|1714.05|1698.05|1713.16|1697.16|1714.05|1698.05|1713.01|1697.01|6
1641502000000|2022-01-06 20:46:40|1713.08|1697.08|1712.6|1696.6|1713.08|1697.08|1712.6|1696.6|2
1641502010000|2022-01-06 20:46:50|1712.78|1696.78|1714.35|1698.35|1714.35|1698.35|1712.78|1696.78|8
1641502020000|2022-01-06 20:47:00|1714.5|1698.5|1715.12|1699.12|1715.45|1699.45|1714.5|1698.5|8
1641502030000|2022-01-06 20:47:10|1715.5|1699.5|1715.5|1699.5|1715.5|1699.5|1715.5|1699.5|1
1641502040000|2022-01-06 20:47:20|1715.4|1699.4|1715.5|1699.5|1715.72|1699.72|1715.4|1699.4|4
1641502050000|2022-01-06 20:47:30|1715.53|1699.53|1715.2|1699.2|1716.03|1700.03|1715.13|1699.13|8
1641502060000|2022-01-06 20:47:40|1714.78|1698.78|1715|1699|1715|1699|1714.73|1698.73|5
1641502070000|2022-01-06 20:47:50|1714.87|1698.87|1715.05|1699.05|1715.05|1699.05|1714.7|1698.7|3
1641502080000|2022-01-06 20:48:00|1714.96|1698.96|1714.72|1698.72|1714.96|1698.96|1714.72|1698.72|5
1641502090000|2022-01-06 20:48:10|1714.16|1698.16|1714.66|1698.66|1715.12|1699.12|1714.16|1698.16|5
1641502100000|2022-01-06 20:48:20|1715.12|1699.12|1715.55|1699.55|1715.62|1699.62|1715.12|1699.12|5
1641502110000|2022-01-06 20:48:30|1715.61|1699.61|1715.85|1699.85|1715.85|1699.85|1715.55|1699.55|3
1641502120000|2022-01-06 20:48:40|1715.55|1699.55|1715.41|1699.41|1715.8|1699.8|1715.28|1699.28|5
1641502140000|2022-01-06 20:49:00|1715.55|1699.55|1715.8|1699.8|1715.8|1699.8|1715.55|1699.55|4
1641502150000|2022-01-06 20:49:10|1715.55|1699.55|1717.09|1701.09|1717.41|1701.41|1715.55|1699.55|9
1641502160000|2022-01-06 20:49:20|1717.15|1701.15|1717.6|1701.6|1717.6|1701.6|1717.09|1701.09|6
1641502170000|2022-01-06 20:49:30|1717.62|1701.62|1716.65|1700.65|1717.62|1701.62|1716.5|1700.5|13
1641502190000|2022-01-06 20:49:50|1716.52|1700.52|1716.85|1700.85|1716.85|1700.85|1716.52|1700.52|2
1641502200000|2022-01-06 20:50:00|1716.5|1700.5|1717.55|1701.55|1717.55|1701.55|1716.1|1700.1|5
1641502210000|2022-01-06 20:50:10|1717.6|1701.6|1717.19|1701.19|1717.6|1701.6|1717.19|1701.19|3
1641502220000|2022-01-06 20:50:20|1717|1701|1716|1700|1717|1701|1716|1700|9
1641502230000|2022-01-06 20:50:30|1715.5|1699.5|1714.55|1698.55|1715.53|1699.53|1714.55|1698.55|3
1641502240000|2022-01-06 20:50:40|1714.5|1698.5|1715.1|1699.1|1715.1|1699.1|1714.5|1698.5|4
1641502250000|2022-01-06 20:50:50|1715|1699|1715|1699|1715|1699|1715|1699|1
1641502260000|2022-01-06 20:51:00|1714.73|1698.73|1715.23|1699.23|1715.34|1699.34|1714.73|1698.73|7
1641502270000|2022-01-06 20:51:10|1715.13|1699.13|1714.91|1698.91|1715.13|1699.13|1714.9|1698.9|3
1641502280000|2022-01-06 20:51:20|1714.82|1698.82|1716.12|1700.12|1716.12|1700.12|1714.82|1698.82|9
1641502290000|2022-01-06 20:51:30|1716.62|1700.62|1716.48|1700.48|1717|1701|1716.48|1700.48|6
1641502300000|2022-01-06 20:51:40|1716.49|1700.49|1716|1700|1716.49|1700.49|1716|1700|6
1641502310000|2022-01-06 20:51:50|1716.1|1700.1|1716|1700|1716.1|1700.1|1716|1700|2
1641502320000|2022-01-06 20:52:00|1716.04|1700.04|1716.25|1700.25|1716.45|1700.45|1716|1700|5
1641502330000|2022-01-06 20:52:10|1716|1700|1716|1700|1716|1700|1716|1700|1
1641502340000|2022-01-06 20:52:20|1716.18|1700.18|1715|1699|1716.18|1700.18|1715|1699|11
1641502360000|2022-01-06 20:52:40|1715.09|1699.09|1716.15|1700.15|1716.15|1700.15|1715.09|1699.09|4
1641502370000|2022-01-06 20:52:50|1716|1700|1716.1|1700.1|1716.1|1700.1|1716|1700|2
1641502380000|2022-01-06 20:53:00|1715.65|1699.65|1715.52|1699.52|1715.65|1699.65|1715.52|1699.52|2
1641502390000|2022-01-06 20:53:10|1715.55|1699.55|1715.52|1699.52|1715.55|1699.55|1715.52|1699.52|2
1641502400000|2022-01-06 20:53:20|1715.81|1699.81|1715.81|1699.81|1715.81|1699.81|1715.81|1699.81|1
1641502410000|2022-01-06 20:53:30|1715.75|1699.75|1716.56|1700.56|1716.79|1700.79|1715.75|1699.75|5
1641502420000|2022-01-06 20:53:40|1716.61|1700.61|1717.34|1701.34|1717.4|1701.4|1716.61|1700.61|5
1641502430000|2022-01-06 20:53:50|1717.46|1701.46|1717.1|1701.1|1717.9|1701.9|1717.1|1701.1|8
1641502440000|2022-01-06 20:54:00|1717.11|1701.11|1716.89|1700.89|1717.4|1701.4|1716.89|1700.89|6
1641502450000|2022-01-06 20:54:10|1717|1701|1715.93|1699.93|1717|1701|1715.93|1699.93|3
1641502460000|2022-01-06 20:54:20|1715.55|1699.55|1716|1700|1716|1700|1715.55|1699.55|4
1641502470000|2022-01-06 20:54:30|1715.5|1699.5|1715.5|1699.5|1715.5|1699.5|1715.15|1699.15|4
1641502480000|2022-01-06 20:54:40|1715.11|1699.11|1715.2|1699.2|1715.2|1699.2|1715.11|1699.11|2
1641502490000|2022-01-06 20:54:50|1715.22|1699.22|1715.25|1699.25|1715.25|1699.25|1715.2|1699.2|3
1641502500000|2022-01-06 20:55:00|1715|1699|1713.92|1697.92|1715.07|1699.07|1713.48|1697.48|12
1641502510000|2022-01-06 20:55:10|1713.66|1697.66|1712.5|1696.5|1713.66|1697.66|1712.09|1696.09|12
1641502520000|2022-01-06 20:55:20|1712.3|1696.3|1712.88|1696.88|1713|1697|1712.3|1696.3|4
1641502530000|2022-01-06 20:55:30|1712.5|1696.5|1712|1696|1712.5|1696.5|1712|1696|5
1641502540000|2022-01-06 20:55:40|1711.5|1695.5|1709.94|1693.94|1711.5|1695.5|1709.93|1693.93|9
1641502550000|2022-01-06 20:55:50|1710|1694|1710|1694|1710.5|1694.5|1709.88|1693.88|10
1641502560000|2022-01-06 20:56:00|1709.6|1693.6|1710|1694|1710|1694|1709.6|1693.6|2
1641502570000|2022-01-06 20:56:10|1710.5|1694.5|1710.5|1694.5|1710.5|1694.5|1710.5|1694.5|1
1641502580000|2022-01-06 20:56:20|1710.57|1694.57|1710.7|1694.7|1710.71|1694.71|1710.5|1694.5|4
1641502590000|2022-01-06 20:56:30|1710.52|1694.52|1710.5|1694.5|1710.52|1694.52|1710|1694|5
1641502600000|2022-01-06 20:56:40|1710.3|1694.3|1710.11|1694.11|1710.3|1694.3|1710.11|1694.11|2
1641502610000|2022-01-06 20:56:50|1710.12|1694.12|1710.23|1694.23|1710.23|1694.23|1710.11|1694.11|3
1641502620000|2022-01-06 20:57:00|1710.11|1694.11|1710.65|1694.65|1710.65|1694.65|1710.03|1694.03|4
1641502630000|2022-01-06 20:57:10|1710.9|1694.9|1713.75|1697.75|1713.75|1697.75|1710.9|1694.9|12
1641502640000|2022-01-06 20:57:20|1714|1698|1714.5|1698.5|1714.72|1698.72|1713.75|1697.75|12
1641502650000|2022-01-06 20:57:30|1714.2|1698.2|1714|1698|1714.2|1698.2|1713.72|1697.72|7
1641502670000|2022-01-06 20:57:50|1714.5|1698.5|1715|1699|1715|1699|1714.5|1698.5|4
1641502680000|2022-01-06 20:58:00|1715.5|1699.5|1716|1700|1716.2|1700.2|1715.5|1699.5|4
1641502690000|2022-01-06 20:58:10|1716.5|1700.5|1716.9|1700.9|1717|1701|1716.5|1700.5|9
1641502700000|2022-01-06 20:58:20|1717|1701|1716.5|1700.5|1717|1701|1716.22|1700.22|5
1641502710000|2022-01-06 20:58:30|1716.47|1700.47|1716.09|1700.09|1716.47|1700.47|1716.09|1700.09|2
1641502720000|2022-01-06 20:58:40|1716|1700|1714.57|1698.57|1716|1700|1714.57|1698.57|15
1641502730000|2022-01-06 20:58:50|1714.63|1698.63|1714|1698|1714.63|1698.63|1714|1698|3
1641502740000|2022-01-06 20:59:00|1713.78|1697.78|1712.86|1696.86|1714|1698|1712.69|1696.69|11
1641502750000|2022-01-06 20:59:10|1712.68|1696.68|1713.11|1697.11|1713.11|1697.11|1712.55|1696.55|7
1641502760000|2022-01-06 20:59:20|1713|1697|1712.87|1696.87|1713.24|1697.24|1712.87|1696.87|6
1641502770000|2022-01-06 20:59:30|1712.86|1696.86|1713|1697|1713.35|1697.35|1712.86|1696.86|7
1641502780000|2022-01-06 20:59:40|1713.09|1697.09|1714.81|1698.81|1715|1699|1713.09|1697.09|11
1641502790000|2022-01-06 20:59:50|1715.13|1699.13|1714.77|1698.77|1715.7|1699.7|1714.64|1698.64|22
1641502800000|2022-01-06 21:00:00|1715|1699|1714.5|1698.5|1715|1699|1714.5|1698.5|3
1641502810000|2022-01-06 21:00:10|1714|1698|1714.5|1698.5|1714.5|1698.5|1713.55|1697.55|9
1641502820000|2022-01-06 21:00:20|1714.66|1698.66|1714.5|1698.5|1714.66|1698.66|1714.5|1698.5|2
1641502830000|2022-01-06 21:00:30|1714.32|1698.32|1714.5|1698.5|1714.83|1698.83|1714.32|1698.32|9
1641502840000|2022-01-06 21:00:40|1714|1698|1712.73|1696.73|1714|1698|1712.73|1696.73|9
1641502850000|2022-01-06 21:00:50|1712.87|1696.87|1713.5|1697.5|1714|1698|1712.87|1696.87|11
1641502860000|2022-01-06 21:01:00|1713.75|1697.75|1713.24|1697.24|1713.75|1697.75|1713.24|1697.24|4
1641502870000|2022-01-06 21:01:10|1713.47|1697.47|1713|1697|1713.73|1697.73|1713|1697|8
1641502890000|2022-01-06 21:01:30|1713.15|1697.15|1713|1697|1713.35|1697.35|1713|1697|6
1641502900000|2022-01-06 21:01:40|1713.45|1697.45|1713.23|1697.23|1713.57|1697.57|1713.23|1697.23|4
1641502910000|2022-01-06 21:01:50|1713.35|1697.35|1714.86|1698.86|1714.86|1698.86|1713.35|1697.35|8
1641502920000|2022-01-06 21:02:00|1714.94|1698.94|1714.89|1698.89|1715.11|1699.11|1714.55|1698.55|10
1641502930000|2022-01-06 21:02:10|1714.99|1698.99|1714.99|1698.99|1715.05|1699.05|1714.99|1698.99|5
1641502940000|2022-01-06 21:02:20|1715.05|1699.05|1715.29|1699.29|1715.29|1699.29|1714.99|1698.99|3
1641502950000|2022-01-06 21:02:30|1714.89|1698.89|1714.72|1698.72|1714.89|1698.89|1714.63|1698.63|4
1641502960000|2022-01-06 21:02:40|1714.5|1698.5|1713.58|1697.58|1714.5|1698.5|1713.5|1697.5|7
1641502970000|2022-01-06 21:02:50|1713.77|1697.77|1713.77|1697.77|1713.77|1697.77|1713.77|1697.77|1
1641502980000|2022-01-06 21:03:00|1713.5|1697.5|1713.5|1697.5|1713.5|1697.5|1713.5|1697.5|1
1641503000000|2022-01-06 21:03:20|1713.51|1697.51|1714.38|1698.38|1714.88|1698.88|1713.51|1697.51|15
1641503010000|2022-01-06 21:03:30|1714.76|1698.76|1714.82|1698.82|1714.82|1698.82|1714.5|1698.5|5
1641503020000|2022-01-06 21:03:40|1714.92|1698.92|1714.97|1698.97|1715.02|1699.02|1714.82|1698.82|7
1641503040000|2022-01-06 21:04:00|1715.13|1699.13|1715.47|1699.47|1715.5|1699.5|1715.13|1699.13|3
1641503050000|2022-01-06 21:04:10|1715.65|1699.65|1715.11|1699.11|1715.65|1699.65|1715.04|1699.04|5
1641503060000|2022-01-06 21:04:20|1714.82|1698.82|1714.82|1698.82|1714.82|1698.82|1714.82|1698.82|1
1641503070000|2022-01-06 21:04:30|1714.64|1698.64|1714.5|1698.5|1714.82|1698.82|1714.5|1698.5|6
1641503080000|2022-01-06 21:04:40|1714.13|1698.13|1712.54|1696.54|1714.13|1698.13|1712.54|1696.54|8
1641503090000|2022-01-06 21:04:50|1712.15|1696.15|1712.3|1696.3|1712.5|1696.5|1711.65|1695.65|8
1641503100000|2022-01-06 21:05:00|1712.25|1696.25|1712.13|1696.13|1712.25|1696.25|1712|1696|5
1641503110000|2022-01-06 21:05:10|1712.18|1696.18|1712|1696|1712.18|1696.18|1712|1696|2
1641503120000|2022-01-06 21:05:20|1712.2|1696.2|1712.55|1696.55|1712.55|1696.55|1712.2|1696.2|5
1641503130000|2022-01-06 21:05:30|1712.5|1696.5|1715|1699|1715|1699|1712.5|1696.5|12
1641503140000|2022-01-06 21:05:40|1715.09|1699.09|1715.59|1699.59|1715.59|1699.59|1715.09|1699.09|2
1641503150000|2022-01-06 21:05:50|1715.21|1699.21|1715.71|1699.71|1715.71|1699.71|1715.21|1699.21|6
1641503160000|2022-01-06 21:06:00|1715.7|1699.7|1714.08|1698.08|1715.71|1699.71|1714.08|1698.08|8
1641503170000|2022-01-06 21:06:10|1714.29|1698.29|1714.19|1698.19|1714.4|1698.4|1714.18|1698.18|6
1641503180000|2022-01-06 21:06:20|1713.9|1697.9|1712.67|1696.67|1713.9|1697.9|1712.67|1696.67|4
1641503190000|2022-01-06 21:06:30|1712.87|1696.87|1712.1|1696.1|1712.87|1696.87|1712|1696|6
1641503200000|2022-01-06 21:06:40|1712|1696|1711.55|1695.55|1712|1696|1711.55|1695.55|3
1641503210000|2022-01-06 21:06:50|1711.5|1695.5|1711|1695|1711.5|1695.5|1711|1695|2
1641503220000|2022-01-06 21:07:00|1710.91|1694.91|1710.91|1694.91|1711.06|1695.06|1710.91|1694.91|3
1641503230000|2022-01-06 21:07:10|1711.01|1695.01|1710.53|1694.53|1711.01|1695.01|1710.53|1694.53|6
1641503240000|2022-01-06 21:07:20|1710.28|1694.28|1710.03|1694.03|1710.28|1694.28|1710.03|1694.03|2
1641503250000|2022-01-06 21:07:30|1709.84|1693.84|1709.84|1693.84|1709.84|1693.84|1709.6|1693.6|4
1641503260000|2022-01-06 21:07:40|1710|1694|1710.18|1694.18|1710.18|1694.18|1710|1694|2
1641503270000|2022-01-06 21:07:50|1710.35|1694.35|1709.37|1693.37|1710.35|1694.35|1709.28|1693.28|13
1641503280000|2022-01-06 21:08:00|1709.26|1693.26|1708.99|1692.99|1709.26|1693.26|1708.89|1692.89|6
1641503290000|2022-01-06 21:08:10|1709.14|1693.14|1708.99|1692.99|1709.14|1693.14|1708.78|1692.78|6
1641503300000|2022-01-06 21:08:20|1708.98|1692.98|1710|1694|1710.02|1694.02|1708.55|1692.55|10
1641503310000|2022-01-06 21:08:30|1709.5|1693.5|1709.87|1693.87|1710.1|1694.1|1709.5|1693.5|6
1641503320000|2022-01-06 21:08:40|1709.53|1693.53|1709.53|1693.53|1709.53|1693.53|1709.53|1693.53|1
1641503330000|2022-01-06 21:08:50|1709.5|1693.5|1708.75|1692.75|1709.5|1693.5|1708.75|1692.75|4
1641503340000|2022-01-06 21:09:00|1708.7|1692.7|1707.85|1691.85|1708.7|1692.7|1707.65|1691.65|5
1641503360000|2022-01-06 21:09:20|1707.6|1691.6|1705.94|1689.94|1707.6|1691.6|1705.94|1689.94|9
1641503370000|2022-01-06 21:09:30|1706.26|1690.26|1706.09|1690.09|1706.26|1690.26|1705.68|1689.68|7
1641503380000|2022-01-06 21:09:40|1706.21|1690.21|1707|1691|1707|1691|1706.09|1690.09|6
1641503390000|2022-01-06 21:09:50|1707.5|1691.5|1707.5|1691.5|1707.5|1691.5|1707.5|1691.5|1
1641503400000|2022-01-06 21:10:00|1707.74|1691.74|1708.7|1692.7|1708.7|1692.7|1707.74|1691.74|9
1641503410000|2022-01-06 21:10:10|1708.9|1692.9|1709|1693|1709|1693|1708.81|1692.81|4
1641503420000|2022-01-06 21:10:20|1709.12|1693.12|1708.82|1692.82|1709.12|1693.12|1708.82|1692.82|4
1641503430000|2022-01-06 21:10:30|1708.92|1692.92|1708.92|1692.92|1708.92|1692.92|1708.92|1692.92|1
1641503440000|2022-01-06 21:10:40|1708.82|1692.82|1709.5|1693.5|1709.59|1693.59|1708.82|1692.82|4
1641503460000|2022-01-06 21:11:00|1709.64|1693.64|1709.5|1693.5|1709.64|1693.64|1709.38|1693.38|4
1641503470000|2022-01-06 21:11:10|1709.38|1693.38|1710.37|1694.37|1710.44|1694.44|1709.32|1693.32|8
1641503480000|2022-01-06 21:11:20|1710.2|1694.2|1710.18|1694.18|1710.5|1694.5|1710.09|1694.09|5
1641503490000|2022-01-06 21:11:30|1710.13|1694.13|1710.13|1694.13|1710.13|1694.13|1710.13|1694.13|1
1641503500000|2022-01-06 21:11:40|1710|1694|1710.5|1694.5|1710.5|1694.5|1710|1694|7
1641503510000|2022-01-06 21:11:50|1711|1695|1711.45|1695.45|1711.45|1695.45|1710.93|1694.93|7
1641503520000|2022-01-06 21:12:00|1711.5|1695.5|1711.5|1695.5|1711.5|1695.5|1711.5|1695.5|1
1641503530000|2022-01-06 21:12:10|1711.7|1695.7|1713.35|1697.35|1713.35|1697.35|1711.7|1695.7|8
1641503540000|2022-01-06 21:12:20|1714|1698|1714.15|1698.15|1714.45|1698.45|1713.8|1697.8|6
1641503550000|2022-01-06 21:12:30|1713.9|1697.9|1713.5|1697.5|1714|1698|1713.5|1697.5|6
1641503560000|2022-01-06 21:12:40|1713.21|1697.21|1713.5|1697.5|1713.5|1697.5|1713.21|1697.21|4
1641503570000|2022-01-06 21:12:50|1713.68|1697.68|1713.87|1697.87|1713.87|1697.87|1713.68|1697.68|2
1641503580000|2022-01-06 21:13:00|1713.68|1697.68|1712|1696|1713.92|1697.92|1712|1696|10
1641503590000|2022-01-06 21:13:10|1712.13|1696.13|1712|1696|1712.13|1696.13|1712|1696|4
1641503600000|2022-01-06 21:13:20|1712.11|1696.11|1712|1696|1712.11|1696.11|1712|1696|2
1641503620000|2022-01-06 21:13:40|1712.26|1696.26|1712|1696|1712.26|1696.26|1711.75|1695.75|3
1641503630000|2022-01-06 21:13:50|1712.3|1696.3|1712.79|1696.79|1712.79|1696.79|1712|1696|5
1641503640000|2022-01-06 21:14:00|1712.94|1696.94|1713|1697|1713|1697|1712.79|1696.79|3
1641503650000|2022-01-06 21:14:10|1713.45|1697.45|1712.32|1696.32|1713.45|1697.45|1712.32|1696.32|5
1641503660000|2022-01-06 21:14:20|1712.25|1696.25|1711|1695|1712.25|1696.25|1710.93|1694.93|8
1641503680000|2022-01-06 21:14:40|1710.5|1694.5|1710.5|1694.5|1710.5|1694.5|1710.5|1694.5|1
1641503690000|2022-01-06 21:14:50|1710.12|1694.12|1710.12|1694.12|1710.12|1694.12|1710.12|1694.12|1
1641503700000|2022-01-06 21:15:00|1710.3|1694.3|1710.87|1694.87|1710.87|1694.87|1710.12|1694.12|5
1641503710000|2022-01-06 21:15:10|1710.93|1694.93|1710.87|1694.87|1710.93|1694.93|1710.87|1694.87|2
1641503720000|2022-01-06 21:15:20|1710.5|1694.5|1710.21|1694.21|1710.78|1694.78|1710.21|1694.21|4
1641503730000|2022-01-06 21:15:30|1710.28|1694.28|1710.28|1694.28|1710.33|1694.33|1710.28|1694.28|3
1641503740000|2022-01-06 21:15:40|1710.25|1694.25|1710.12|1694.12|1710.25|1694.25|1710.12|1694.12|3
1641503750000|2022-01-06 21:15:50|1709.99|1693.99|1709.83|1693.83|1710.12|1694.12|1709.83|1693.83|6
1641503760000|2022-01-06 21:16:00|1709.5|1693.5|1707.9|1691.9|1709.5|1693.5|1707.79|1691.79|8
1641503770000|2022-01-06 21:16:10|1708|1692|1708.15|1692.15|1708.15|1692.15|1708|1692|2
1641503780000|2022-01-06 21:16:20|1708|1692|1708.88|1692.88|1708.88|1692.88|1708|1692|3
1641503790000|2022-01-06 21:16:30|1709.08|1693.08|1709.5|1693.5|1709.5|1693.5|1709.08|1693.08|4
1641503800000|2022-01-06 21:16:40|1709.58|1693.58|1709.7|1693.7|1709.7|1693.7|1709.5|1693.5|6
1641503810000|2022-01-06 21:16:50|1710.39|1694.39|1711.09|1695.09|1711.09|1695.09|1710.2|1694.2|4
1641503820000|2022-01-06 21:17:00|1711.15|1695.15|1711.5|1695.5|1711.5|1695.5|1711.15|1695.15|2
1641503830000|2022-01-06 21:17:10|1711.54|1695.54|1711.5|1695.5|1711.54|1695.54|1711.5|1695.5|2
1641503840000|2022-01-06 21:17:20|1711.55|1695.55|1712.5|1696.5|1712.5|1696.5|1711.55|1695.55|5
1641503850000|2022-01-06 21:17:30|1712.55|1696.55|1712.5|1696.5|1712.55|1696.55|1712.5|1696.5|2
1641503860000|2022-01-06 21:17:40|1712.05|1696.05|1712.5|1696.5|1712.5|1696.5|1712.05|1696.05|2
1641503870000|2022-01-06 21:17:50|1712.35|1696.35|1712.5|1696.5|1712.5|1696.5|1712.35|1696.35|2
1641503880000|2022-01-06 21:18:00|1712.4|1696.4|1712.5|1696.5|1712.5|1696.5|1712.4|1696.4|2
1641503900000|2022-01-06 21:18:20|1712.92|1696.92|1712.5|1696.5|1712.92|1696.92|1712.5|1696.5|2
1641503910000|2022-01-06 21:18:30|1713|1697|1713.16|1697.16|1713.3|1697.3|1713|1697|4
1641503920000|2022-01-06 21:18:40|1713|1697|1713.18|1697.18|1713.18|1697.18|1713|1697|2
1641503930000|2022-01-06 21:18:50|1713.02|1697.02|1712.98|1696.98|1713.02|1697.02|1712.98|1696.98|3
1641503940000|2022-01-06 21:19:00|1713.16|1697.16|1713.56|1697.56|1713.56|1697.56|1713|1697|3
1641503960000|2022-01-06 21:19:20|1713.62|1697.62|1714.4|1698.4|1714.4|1698.4|1713.62|1697.62|4
1641503980000|2022-01-06 21:19:40|1714.22|1698.22|1714.1|1698.1|1714.4|1698.4|1714.1|1698.1|5
1641503990000|2022-01-06 21:19:50|1713.9|1697.9|1712.96|1696.96|1713.9|1697.9|1712.96|1696.96|10
1641504000000|2022-01-06 21:20:00|1712.98|1696.98|1713.5|1697.5|1713.5|1697.5|1712.75|1696.75|8
1641504010000|2022-01-06 21:20:10|1713.6|1697.6|1713.5|1697.5|1713.67|1697.67|1713.5|1697.5|4
1641504020000|2022-01-06 21:20:20|1714.35|1698.35|1714.35|1698.35|1714.35|1698.35|1714.35|1698.35|1
1641504030000|2022-01-06 21:20:30|1714.18|1698.18|1714.3|1698.3|1714.35|1698.35|1714.18|1698.18|3
1641504050000|2022-01-06 21:20:50|1714.35|1698.35|1714.35|1698.35|1714.35|1698.35|1714.35|1698.35|1
1641504070000|2022-01-06 21:21:10|1714|1698|1713.5|1697.5|1714|1698|1713.39|1697.39|6
1641504090000|2022-01-06 21:21:30|1713.34|1697.34|1713.34|1697.34|1713.45|1697.45|1713.34|1697.34|3
1641504100000|2022-01-06 21:21:40|1713.29|1697.29|1713.34|1697.34|1713.34|1697.34|1713.29|1697.29|2
1641504110000|2022-01-06 21:21:50|1713.47|1697.47|1713.47|1697.47|1713.47|1697.47|1713.47|1697.47|1
1641504120000|2022-01-06 21:22:00|1713.48|1697.48|1713.48|1697.48|1713.48|1697.48|1713.48|1697.48|1
1641504130000|2022-01-06 21:22:10|1713.27|1697.27|1712.5|1696.5|1713.27|1697.27|1712.5|1696.5|4
1641504190000|2022-01-06 21:23:10|1712.6|1696.6|1714.18|1698.18|1714.18|1698.18|1712.6|1696.6|6
1641504200000|2022-01-06 21:23:20|1714.5|1698.5|1714.5|1698.5|1714.5|1698.5|1714.5|1698.5|1
1641504210000|2022-01-06 21:23:30|1714.75|1698.75|1714.5|1698.5|1714.81|1698.81|1714.5|1698.5|6
1641504220000|2022-01-06 21:23:40|1714.28|1698.28|1713.52|1697.52|1714.5|1698.5|1713.52|1697.52|8
1641504230000|2022-01-06 21:23:50|1713.5|1697.5|1713.09|1697.09|1713.5|1697.5|1712.89|1696.89|7
1641504240000|2022-01-06 21:24:00|1713.2|1697.2|1713.2|1697.2|1713.2|1697.2|1713.2|1697.2|1
1641504250000|2022-01-06 21:24:10|1712.85|1696.85|1712.74|1696.74|1712.85|1696.85|1712.74|1696.74|2
1641504260000|2022-01-06 21:24:20|1712.96|1696.96|1712.5|1696.5|1712.96|1696.96|1712.5|1696.5|3
1641504270000|2022-01-06 21:24:30|1712.4|1696.4|1712.5|1696.5|1712.5|1696.5|1712.4|1696.4|2
1641504280000|2022-01-06 21:24:40|1712.35|1696.35|1711.5|1695.5|1712.35|1696.35|1711.5|1695.5|3
1641504290000|2022-01-06 21:24:50|1712|1696|1712.5|1696.5|1712.5|1696.5|1712|1696|2
1641504300000|2022-01-06 21:25:00|1712.63|1696.63|1712.85|1696.85|1712.85|1696.85|1712.63|1696.63|2
1641504310000|2022-01-06 21:25:10|1713|1697|1709.76|1693.76|1713|1697|1709|1693|18
1641504320000|2022-01-06 21:25:20|1709.5|1693.5|1710|1694|1710.5|1694.5|1709.5|1693.5|5
1641504330000|2022-01-06 21:25:30|1709.5|1693.5|1709|1693|1709.5|1693.5|1709|1693|6
1641504340000|2022-01-06 21:25:40|1708.95|1692.95|1708.2|1692.2|1709.04|1693.04|1708.2|1692.2|7
1641504350000|2022-01-06 21:25:50|1708.3|1692.3|1707.93|1691.93|1708.33|1692.33|1707.83|1691.83|4
1641504360000|2022-01-06 21:26:00|1707.83|1691.83|1707.83|1691.83|1707.93|1691.93|1707.83|1691.83|6
1641504370000|2022-01-06 21:26:10|1707.9|1691.9|1707.78|1691.78|1707.9|1691.9|1707.78|1691.78|2
1641504380000|2022-01-06 21:26:20|1707.7|1691.7|1708.5|1692.5|1708.5|1692.5|1707.7|1691.7|5
1641504390000|2022-01-06 21:26:30|1708.4|1692.4|1707.57|1691.57|1708.4|1692.4|1707.57|1691.57|10
1641504400000|2022-01-06 21:26:40|1707.8|1691.8|1707.8|1691.8|1707.8|1691.8|1707.8|1691.8|1
1641504410000|2022-01-06 21:26:50|1707.57|1691.57|1707.7|1691.7|1707.7|1691.7|1707.57|1691.57|2
1641504420000|2022-01-06 21:27:00|1707.57|1691.57|1707.57|1691.57|1707.57|1691.57|1707.36|1691.36|4
1641504430000|2022-01-06 21:27:10|1707.53|1691.53|1706.57|1690.57|1707.53|1691.53|1706.57|1690.57|5
1641504440000|2022-01-06 21:27:20|1706.67|1690.67|1705.87|1689.87|1706.67|1690.67|1705.82|1689.82|13
1641504450000|2022-01-06 21:27:30|1706.2|1690.2|1706.95|1690.95|1706.95|1690.95|1706.15|1690.15|6
1641504460000|2022-01-06 21:27:40|1707.2|1691.2|1707.48|1691.48|1707.48|1691.48|1707.2|1691.2|3
1641504470000|2022-01-06 21:27:50|1707.5|1691.5|1708|1692|1708|1692|1707.5|1691.5|2
1641504480000|2022-01-06 21:28:00|1708.6|1692.6|1709.43|1693.43|1709.43|1693.43|1708.6|1692.6|3
1641504490000|2022-01-06 21:28:10|1709.64|1693.64|1709|1693|1710.5|1694.5|1709|1693|17
1641504500000|2022-01-06 21:28:20|1708.8|1692.8|1709|1693|1709.35|1693.35|1708.8|1692.8|4
1641504510000|2022-01-06 21:28:30|1709.12|1693.12|1709|1693|1709.29|1693.29|1709|1693|4
1641504520000|2022-01-06 21:28:40|1709.23|1693.23|1709.5|1693.5|1709.5|1693.5|1709|1693|4
1641504550000|2022-01-06 21:29:10|1710|1694|1710.86|1694.86|1710.86|1694.86|1710|1694|5
1641504560000|2022-01-06 21:29:20|1711.16|1695.16|1710.86|1694.86|1711.16|1695.16|1710.86|1694.86|3
1641504570000|2022-01-06 21:29:30|1710.79|1694.79|1710.29|1694.29|1710.79|1694.79|1710.29|1694.29|2
1641504580000|2022-01-06 21:29:40|1710.79|1694.79|1711.03|1695.03|1711.07|1695.07|1710.79|1694.79|4
1641504600000|2022-01-06 21:30:00|1711|1695|1711|1695|1711.38|1695.38|1711|1695|4
1641504610000|2022-01-06 21:30:10|1711.5|1695.5|1712|1696|1712|1696|1711.5|1695.5|2
1641504620000|2022-01-06 21:30:20|1712.34|1696.34|1713|1697|1713.15|1697.15|1712.34|1696.34|4
1641504630000|2022-01-06 21:30:30|1712.79|1696.79|1713.12|1697.12|1713.12|1697.12|1712.79|1696.79|3
1641504640000|2022-01-06 21:30:40|1713|1697|1713.5|1697.5|1713.5|1697.5|1713|1697|2
1641504650000|2022-01-06 21:30:50|1713.9|1697.9|1714.05|1698.05|1714.14|1698.14|1713.9|1697.9|10
1641504660000|2022-01-06 21:31:00|1714.06|1698.06|1713.99|1697.99|1714.06|1698.06|1713.64|1697.64|3
1641504670000|2022-01-06 21:31:10|1714.14|1698.14|1714.15|1698.15|1714.35|1698.35|1714.14|1698.14|4
1641504690000|2022-01-06 21:31:30|1714.16|1698.16|1714.15|1698.15|1714.16|1698.16|1714.15|1698.15|2
1641504700000|2022-01-06 21:31:40|1714.5|1698.5|1713.26|1697.26|1714.5|1698.5|1713.26|1697.26|9
1641504710000|2022-01-06 21:31:50|1713.25|1697.25|1712.5|1696.5|1713.29|1697.29|1712.42|1696.42|7
1641504720000|2022-01-06 21:32:00|1712.65|1696.65|1712.38|1696.38|1712.65|1696.65|1712.38|1696.38|6
1641504730000|2022-01-06 21:32:10|1712.5|1696.5|1712.5|1696.5|1712.5|1696.5|1712.5|1696.5|1
1641504740000|2022-01-06 21:32:20|1712.38|1696.38|1712.38|1696.38|1712.38|1696.38|1712.38|1696.38|1
1641504750000|2022-01-06 21:32:30|1712.53|1696.53|1712.35|1696.35|1712.53|1696.53|1712.29|1696.29|5
1641504760000|2022-01-06 21:32:40|1712.36|1696.36|1712.26|1696.26|1712.55|1696.55|1712.26|1696.26|10
1641504770000|2022-01-06 21:32:50|1712.27|1696.27|1712.71|1696.71|1712.75|1696.75|1712.27|1696.27|6
1641504780000|2022-01-06 21:33:00|1713.01|1697.01|1712.75|1696.75|1713.01|1697.01|1712.75|1696.75|3
1641504790000|2022-01-06 21:33:10|1712.8|1696.8|1712.8|1696.8|1712.8|1696.8|1712.8|1696.8|1
1641504800000|2022-01-06 21:33:20|1712.82|1696.82|1712.82|1696.82|1712.82|1696.82|1712.82|1696.82|1
1641504810000|2022-01-06 21:33:30|1713.12|1697.12|1712.5|1696.5|1713.12|1697.12|1712.5|1696.5|5
1641504820000|2022-01-06 21:33:40|1712.65|1696.65|1712.26|1696.26|1712.65|1696.65|1712.19|1696.19|10
1641504830000|2022-01-06 21:33:50|1712.3|1696.3|1712.3|1696.3|1712.3|1696.3|1712.3|1696.3|1
1641504840000|2022-01-06 21:34:00|1712.26|1696.26|1712.06|1696.06|1712.26|1696.26|1712.06|1696.06|2
1641504850000|2022-01-06 21:34:10|1711.86|1695.86|1710.7|1694.7|1711.86|1695.86|1710.7|1694.7|6
1641504860000|2022-01-06 21:34:20|1710.59|1694.59|1710.48|1694.48|1710.59|1694.59|1710.48|1694.48|2
1641504870000|2022-01-06 21:34:30|1710.5|1694.5|1708.99|1692.99|1710.5|1694.5|1708.99|1692.99|5
1641504880000|2022-01-06 21:34:40|1709|1693|1709.5|1693.5|1709.79|1693.79|1709|1693|8
1641504900000|2022-01-06 21:35:00|1709.79|1693.79|1709.75|1693.75|1709.79|1693.79|1709.75|1693.75|2
1641504910000|2022-01-06 21:35:10|1710|1694|1710.99|1694.99|1710.99|1694.99|1710|1694|4
1641504920000|2022-01-06 21:35:20|1711.5|1695.5|1712|1696|1712|1696|1711.5|1695.5|2
1641504930000|2022-01-06 21:35:30|1711.63|1695.63|1711.63|1695.63|1711.63|1695.63|1711.63|1695.63|1
1641504950000|2022-01-06 21:35:50|1712.2|1696.2|1711.63|1695.63|1712.2|1696.2|1711.63|1695.63|3
1641504960000|2022-01-06 21:36:00|1711.54|1695.54|1711.63|1695.63|1711.63|1695.63|1711.54|1695.54|2
1641504970000|2022-01-06 21:36:10|1711.54|1695.54|1711.63|1695.63|1711.63|1695.63|1711.54|1695.54|2
1641504980000|2022-01-06 21:36:20|1711.55|1695.55|1711.63|1695.63|1711.63|1695.63|1711.55|1695.55|4
1641505000000|2022-01-06 21:36:40|1711.52|1695.52|1711.52|1695.52|1711.52|1695.52|1711.51|1695.51|3
1641505010000|2022-01-06 21:36:50|1711.02|1695.02|1708.55|1692.55|1711.02|1695.02|1708.55|1692.55|11
1641505020000|2022-01-06 21:37:00|1709|1693|1709.3|1693.3|1709.3|1693.3|1709|1693|5
1641505030000|2022-01-06 21:37:10|1709|1693|1709.5|1693.5|1709.5|1693.5|1708.95|1692.95|3
1641505050000|2022-01-06 21:37:30|1709.45|1693.45|1709.45|1693.45|1709.45|1693.45|1709.45|1693.45|1
1641505060000|2022-01-06 21:37:40|1709.32|1693.32|1709.32|1693.32|1709.32|1693.32|1709.32|1693.32|1
1641505080000|2022-01-06 21:38:00|1709.5|1693.5|1709.5|1693.5|1709.5|1693.5|1709.21|1693.21|4
1641505090000|2022-01-06 21:38:10|1709.32|1693.32|1709.32|1693.32|1709.32|1693.32|1709.32|1693.32|1
1641505110000|2022-01-06 21:38:30|1709.5|1693.5|1710.5|1694.5|1710.5|1694.5|1709.5|1693.5|3
1641505120000|2022-01-06 21:38:40|1711|1695|1711|1695|1711|1695|1711|1695|1
1641505140000|2022-01-06 21:39:00|1711.5|1695.5|1711.5|1695.5|1711.5|1695.5|1711.5|1695.5|1
1641505150000|2022-01-06 21:39:10|1711.28|1695.28|1711.25|1695.25|1711.5|1695.5|1711.25|1695.25|5
1641505160000|2022-01-06 21:39:20|1711.5|1695.5|1711.5|1695.5|1711.5|1695.5|1711.12|1695.12|3
1641505170000|2022-01-06 21:39:30|1712|1696|1713.5|1697.5|1713.5|1697.5|1712|1696|5
1641505180000|2022-01-06 21:39:40|1712.96|1696.96|1712.78|1696.78|1713|1697|1712.78|1696.78|4
1641505190000|2022-01-06 21:39:50|1712.7|1696.7|1713.5|1697.5|1713.5|1697.5|1712.7|1696.7|3
1641505200000|2022-01-06 21:40:00|1713.8|1697.8|1713.92|1697.92|1713.92|1697.92|1713.8|1697.8|2
1641505210000|2022-01-06 21:40:10|1713.8|1697.8|1713.5|1697.5|1713.8|1697.8|1713.5|1697.5|7
1641505220000|2022-01-06 21:40:20|1713.55|1697.55|1711.97|1695.97|1713.55|1697.55|1711.97|1695.97|9
1641505230000|2022-01-06 21:40:30|1711.73|1695.73|1711|1695|1712.14|1696.14|1710.95|1694.95|8
1641505250000|2022-01-06 21:40:50|1710.7|1694.7|1710.7|1694.7|1710.7|1694.7|1710.7|1694.7|1
1641505260000|2022-01-06 21:41:00|1710.55|1694.55|1710.5|1694.5|1710.55|1694.55|1710.5|1694.5|3
1641505270000|2022-01-06 21:41:10|1710.41|1694.41|1711|1695|1711|1695|1710.41|1694.41|4
1641505280000|2022-01-06 21:41:20|1710.91|1694.91|1711|1695|1711|1695|1710.91|1694.91|2
1641505290000|2022-01-06 21:41:30|1710.5|1694.5|1710.5|1694.5|1710.5|1694.5|1710.5|1694.5|1
1641505320000|2022-01-06 21:42:00|1710.31|1694.31|1710.5|1694.5|1710.5|1694.5|1710.31|1694.31|2
1641505330000|2022-01-06 21:42:10|1711|1695|1712|1696|1712|1696|1711|1695|3
1641505340000|2022-01-06 21:42:20|1711.92|1695.92|1711.5|1695.5|1711.92|1695.92|1711|1695|10
1641505350000|2022-01-06 21:42:30|1711.75|1695.75|1711.55|1695.55|1711.75|1695.75|1711|1695|4
1641505360000|2022-01-06 21:42:40|1711.27|1695.27|1711.28|1695.28|1711.28|1695.28|1711.27|1695.27|2
1641505370000|2022-01-06 21:42:50|1711.65|1695.65|1711.49|1695.49|1711.65|1695.65|1711.28|1695.28|3
1641505380000|2022-01-06 21:43:00|1711.65|1695.65|1711.5|1695.5|1711.65|1695.65|1711.4|1695.4|7
1641505400000|2022-01-06 21:43:20|1711|1695|1711.5|1695.5|1711.5|1695.5|1711|1695|3
1641505410000|2022-01-06 21:43:30|1711.23|1695.23|1711.23|1695.23|1711.23|1695.23|1711.23|1695.23|1
1641505420000|2022-01-06 21:43:40|1711.44|1695.44|1712|1696|1712|1696|1711.44|1695.44|5
1641505430000|2022-01-06 21:43:50|1711.5|1695.5|1710.35|1694.35|1711.57|1695.57|1710.25|1694.25|11
1641505440000|2022-01-06 21:44:00|1710.14|1694.14|1709.5|1693.5|1710.14|1694.14|1709.5|1693.5|4
1641505450000|2022-01-06 21:44:10|1708.55|1692.55|1708.55|1692.55|1708.89|1692.89|1708.55|1692.55|3
1641505460000|2022-01-06 21:44:20|1708.65|1692.65|1709|1693|1709|1693|1708.65|1692.65|3
1641505480000|2022-01-06 21:44:40|1709.15|1693.15|1709.15|1693.15|1709.15|1693.15|1709.15|1693.15|1
1641505490000|2022-01-06 21:44:50|1709.35|1693.35|1708.5|1692.5|1709.35|1693.35|1708.5|1692.5|5
1641505500000|2022-01-06 21:45:00|1708.43|1692.43|1708.43|1692.43|1708.43|1692.43|1708.43|1692.43|1
1641505510000|2022-01-06 21:45:10|1708.1|1692.1|1708.4|1692.4|1708.4|1692.4|1708.1|1692.1|2
1641505520000|2022-01-06 21:45:20|1708.32|1692.32|1708.5|1692.5|1708.5|1692.5|1708.32|1692.32|2
1641505530000|2022-01-06 21:45:30|1708.55|1692.55|1708.52|1692.52|1708.55|1692.55|1708.52|1692.52|2
1641505560000|2022-01-06 21:46:00|1708.34|1692.34|1708.5|1692.5|1708.5|1692.5|1708.34|1692.34|2
1641505570000|2022-01-06 21:46:10|1708|1692|1707.41|1691.41|1708|1692|1707.41|1691.41|3
1641505580000|2022-01-06 21:46:20|1707.5|1691.5|1707.65|1691.65|1707.65|1691.65|1707.5|1691.5|2
1641505590000|2022-01-06 21:46:30|1707.53|1691.53|1707.53|1691.53|1707.53|1691.53|1707.53|1691.53|1
1641505600000|2022-01-06 21:46:40|1707.5|1691.5|1707.5|1691.5|1707.5|1691.5|1707.5|1691.5|1
1641505610000|2022-01-06 21:46:50|1707.9|1691.9|1708.5|1692.5|1708.5|1692.5|1707.88|1691.88|5
1641505620000|2022-01-06 21:47:00|1708.52|1692.52|1708.55|1692.55|1708.55|1692.55|1708.52|1692.52|2
1641505630000|2022-01-06 21:47:10|1708|1692|1708.35|1692.35|1708.5|1692.5|1708|1692|5
1641505640000|2022-01-06 21:47:20|1708.3|1692.3|1708.3|1692.3|1708.3|1692.3|1708.3|1692.3|1
1641505650000|2022-01-06 21:47:30|1707.6|1691.6|1708.5|1692.5|1708.5|1692.5|1707.6|1691.6|8
1641505670000|2022-01-06 21:47:50|1709|1693|1709|1693|1709|1693|1709|1693|1
1641505700000|2022-01-06 21:48:20|1709.47|1693.47|1710.5|1694.5|1710.5|1694.5|1709.47|1693.47|6
1641505710000|2022-01-06 21:48:30|1710.9|1694.9|1711|1695|1711|1695|1710.9|1694.9|2
1641505730000|2022-01-06 21:48:50|1711.11|1695.11|1711.11|1695.11|1711.11|1695.11|1711.11|1695.11|1
1641505740000|2022-01-06 21:49:00|1711.45|1695.45|1711|1695|1711.45|1695.45|1711|1695|3
1641505750000|2022-01-06 21:49:10|1710.73|1694.73|1709.55|1693.55|1710.73|1694.73|1709.55|1693.55|5
1641505770000|2022-01-06 21:49:30|1709.5|1693.5|1710.88|1694.88|1710.88|1694.88|1709.5|1693.5|9
1641505780000|2022-01-06 21:49:40|1711|1695|1710.4|1694.4|1711|1695|1710.15|1694.15|5
1641505790000|2022-01-06 21:49:50|1710.78|1694.78|1711|1695|1711.11|1695.11|1710.78|1694.78|4
1641505810000|2022-01-06 21:50:10|1711.5|1695.5|1711.5|1695.5|1711.5|1695.5|1711.5|1695.5|1
1641505820000|2022-01-06 21:50:20|1711|1695|1711|1695|1711|1695|1711|1695|1
1641505830000|2022-01-06 21:50:30|1710.5|1694.5|1710.5|1694.5|1710.5|1694.5|1710.5|1694.5|1
1641505840000|2022-01-06 21:50:40|1710.78|1694.78|1710.78|1694.78|1710.78|1694.78|1710.5|1694.5|3
1641505850000|2022-01-06 21:50:50|1710.5|1694.5|1710.5|1694.5|1710.78|1694.78|1710.5|1694.5|3
1641505860000|2022-01-06 21:51:00|1710.3|1694.3|1710.3|1694.3|1710.3|1694.3|1710.3|1694.3|1
1641505870000|2022-01-06 21:51:10|1710.5|1694.5|1710.91|1694.91|1711|1695|1710.5|1694.5|4
1641505880000|2022-01-06 21:51:20|1710.85|1694.85|1710.2|1694.2|1711|1695|1710.2|1694.2|7
1641505890000|2022-01-06 21:51:30|1709.66|1693.66|1709.63|1693.63|1709.66|1693.66|1709.28|1693.28|11
1641505900000|2022-01-06 21:51:40|1709.42|1693.42|1709.63|1693.63|1709.63|1693.63|1709.42|1693.42|2
1641505910000|2022-01-06 21:51:50|1709.5|1693.5|1709.43|1693.43|1709.9|1693.9|1709.43|1693.43|4
1641505920000|2022-01-06 21:52:00|1709.32|1693.32|1709.42|1693.42|1709.42|1693.42|1709.32|1693.32|2
1641505930000|2022-01-06 21:52:10|1709.39|1693.39|1709.21|1693.21|1709.4|1693.4|1709.21|1693.21|3
1641505950000|2022-01-06 21:52:30|1709.06|1693.06|1709.3|1693.3|1709.3|1693.3|1709.06|1693.06|2
1641505960000|2022-01-06 21:52:40|1709.55|1693.55|1710.5|1694.5|1711|1695|1709.55|1693.55|9
1641505970000|2022-01-06 21:52:50|1710.65|1694.65|1710.65|1694.65|1710.65|1694.65|1710.65|1694.65|1
1641505980000|2022-01-06 21:53:00|1710.5|1694.5|1710.5|1694.5|1710.5|1694.5|1710.5|1694.5|1
1641506000000|2022-01-06 21:53:20|1710.34|1694.34|1710.25|1694.25|1710.75|1694.75|1710.25|1694.25|8
1641506010000|2022-01-06 21:53:30|1710.4|1694.4|1709.87|1693.87|1710.4|1694.4|1709.5|1693.5|4
1641506020000|2022-01-06 21:53:40|1709.8|1693.8|1710.51|1694.51|1710.51|1694.51|1709.8|1693.8|3
1641506030000|2022-01-06 21:53:50|1709.95|1693.95|1709.87|1693.87|1709.95|1693.95|1709.87|1693.87|2
1641506040000|2022-01-06 21:54:00|1709.9|1693.9|1710.46|1694.46|1710.5|1694.5|1709.87|1693.87|4
1641506050000|2022-01-06 21:54:10|1710.5|1694.5|1710.5|1694.5|1711.31|1695.31|1710.46|1694.46|6
1641506060000|2022-01-06 21:54:20|1710.46|1694.46|1710.05|1694.05|1710.5|1694.5|1710.05|1694.05|5
1641506070000|2022-01-06 21:54:30|1710.5|1694.5|1710.76|1694.76|1710.76|1694.76|1710.27|1694.27|5
1641506080000|2022-01-06 21:54:40|1710.96|1694.96|1710.91|1694.91|1711.46|1695.46|1710.91|1694.91|5
1641506090000|2022-01-06 21:54:50|1711|1695|1711|1695|1711|1695|1711|1695|1
1641506120000|2022-01-06 21:55:20|1710.5|1694.5|1710.5|1694.5|1710.5|1694.5|1710.5|1694.5|1
1641506130000|2022-01-06 21:55:30|1710.9|1694.9|1710.75|1694.75|1710.9|1694.9|1710.75|1694.75|2
1641506140000|2022-01-06 21:55:40|1710.8|1694.8|1710.8|1694.8|1710.8|1694.8|1710.8|1694.8|1
1641506160000|2022-01-06 21:56:00|1711.2|1695.2|1711.2|1695.2|1711.2|1695.2|1711.2|1695.2|1
1641506190000|2022-01-06 21:56:30|1711.3|1695.3|1710.73|1694.73|1711.3|1695.3|1710.73|1694.73|3
1641506200000|2022-01-06 21:56:40|1710.71|1694.71|1710.5|1694.5|1710.75|1694.75|1710.5|1694.5|4
1641506220000|2022-01-06 21:57:00|1710.8|1694.8|1710.75|1694.75|1710.8|1694.8|1710.5|1694.5|5
1641506230000|2022-01-06 21:57:10|1710|1694|1709.75|1693.75|1710|1694|1709.6|1693.6|7
1641506240000|2022-01-06 21:57:20|1709.5|1693.5|1709.5|1693.5|1709.5|1693.5|1709.5|1693.5|1
1641506250000|2022-01-06 21:57:30|1709.27|1693.27|1709.12|1693.12|1709.27|1693.27|1709.12|1693.12|2
1641506260000|2022-01-06 21:57:40|1709.27|1693.27|1709.27|1693.27|1709.27|1693.27|1709.19|1693.19|3
1641506280000|2022-01-06 21:58:00|1708.77|1692.77|1708.77|1692.77|1708.77|1692.77|1708.77|1692.77|1
1641506290000|2022-01-06 21:58:10|1708.81|1692.81|1709.27|1693.27|1709.27|1693.27|1708.8|1692.8|3
1641506320000|2022-01-06 21:58:40|1709|1693|1709|1693|1709|1693|1709|1693|1
1641506330000|2022-01-06 21:58:50|1708.5|1692.5|1708.5|1692.5|1708.5|1692.5|1708.5|1692.5|1
1641506340000|2022-01-06 21:59:00|1708.6|1692.6|1709.2|1693.2|1709.2|1693.2|1708.6|1692.6|3
1641506360000|2022-01-06 21:59:20|1709.31|1693.31|1710.5|1694.5|1710.5|1694.5|1709.31|1693.31|8
1641506370000|2022-01-06 21:59:30|1710.51|1694.51|1710.43|1694.43|1710.51|1694.51|1710.43|1694.43|3
1641506380000|2022-01-06 21:59:40|1710.41|1694.41|1710.27|1694.27|1710.49|1694.49|1710.27|1694.27|10
1641506390000|2022-01-06 21:59:50|1710.04|1694.04|1710.03|1694.03|1710.04|1694.04|1709.87|1693.87|6
1641506400000|2022-01-06 22:00:00|1710.18|1694.18|1710.6|1694.6|1710.6|1694.6|1710.18|1694.18|7
1641506410000|2022-01-06 22:00:10|1710.62|1694.62|1711.15|1695.15|1711.15|1695.15|1710.62|1694.62|3
1641506420000|2022-01-06 22:00:20|1711.26|1695.26|1712.18|1696.18|1712.18|1696.18|1711.26|1695.26|7
1641506430000|2022-01-06 22:00:30|1711.97|1695.97|1712.54|1696.54|1712.54|1696.54|1711.97|1695.97|6
1641506440000|2022-01-06 22:00:40|1712.47|1696.47|1712.5|1696.5|1712.5|1696.5|1712.37|1696.37|7
1641506450000|2022-01-06 22:00:50|1712.43|1696.43|1712.35|1696.35|1712.43|1696.43|1712.35|1696.35|2
1641506460000|2022-01-06 22:01:00|1712.38|1696.38|1712.36|1696.36|1712.38|1696.38|1712.36|1696.36|2
1641506480000|2022-01-06 22:01:20|1712.12|1696.12|1711.13|1695.13|1712.12|1696.12|1711.13|1695.13|6
1641506490000|2022-01-06 22:01:30|1711.08|1695.08|1710.94|1694.94|1711.08|1695.08|1710.93|1694.93|4
1641506500000|2022-01-06 22:01:40|1710.88|1694.88|1709.8|1693.8|1710.88|1694.88|1709.8|1693.8|8
1641506510000|2022-01-06 22:01:50|1709.83|1693.83|1709.68|1693.68|1710|1694|1709.68|1693.68|6
1641506530000|2022-01-06 22:02:10|1709.63|1693.63|1709.48|1693.48|1709.69|1693.69|1709.18|1693.18|10
1641506540000|2022-01-06 22:02:20|1709.37|1693.37|1708.74|1692.74|1709.37|1693.37|1708.74|1692.74|8
1641506550000|2022-01-06 22:02:30|1708.5|1692.5|1709.36|1693.36|1709.36|1693.36|1708.5|1692.5|5
1641506560000|2022-01-06 22:02:40|1709.42|1693.42|1709.75|1693.75|1709.75|1693.75|1709.42|1693.42|2
1641506570000|2022-01-06 22:02:50|1709.83|1693.83|1710.25|1694.25|1710.25|1694.25|1709.76|1693.76|6
1641506580000|2022-01-06 22:03:00|1710.18|1694.18|1710.07|1694.07|1710.18|1694.18|1709.93|1693.93|4
1641506590000|2022-01-06 22:03:10|1710.02|1694.02|1709.87|1693.87|1710.21|1694.21|1709.87|1693.87|4
1641506600000|2022-01-06 22:03:20|1710.02|1694.02|1710.17|1694.17|1710.17|1694.17|1710|1694|7
1641506610000|2022-01-06 22:03:30|1710.23|1694.23|1710.23|1694.23|1710.23|1694.23|1710.23|1694.23|1
1641506620000|2022-01-06 22:03:40|1710.24|1694.24|1711.29|1695.29|1711.34|1695.34|1710.24|1694.24|13
1641506630000|2022-01-06 22:03:50|1711.28|1695.28|1711.46|1695.46|1711.47|1695.47|1711.28|1695.28|3
1641506640000|2022-01-06 22:04:00|1711.52|1695.52|1711.45|1695.45|1711.52|1695.52|1711.42|1695.42|3
1641506650000|2022-01-06 22:04:10|1711.26|1695.26|1711.26|1695.26|1711.26|1695.26|1711.26|1695.26|1
1641506660000|2022-01-06 22:04:20|1711.3|1695.3|1711.29|1695.29|1711.3|1695.3|1711.29|1695.29|2
1641506670000|2022-01-06 22:04:30|1711.19|1695.19|1711.14|1695.14|1711.19|1695.19|1711|1695|9
1641506690000|2022-01-06 22:04:50|1711.16|1695.16|1711.16|1695.16|1711.16|1695.16|1711.16|1695.16|1
1641506700000|2022-01-06 22:05:00|1711.18|1695.18|1711.18|1695.18|1711.18|1695.18|1711.18|1695.18|1
1641506710000|2022-01-06 22:05:10|1711.28|1695.28|1712.16|1696.16|1712.16|1696.16|1711.28|1695.28|6
1641506720000|2022-01-06 22:05:20|1712.15|1696.15|1712.15|1696.15|1712.15|1696.15|1712.15|1696.15|1
1641506730000|2022-01-06 22:05:30|1712.17|1696.17|1712.17|1696.17|1712.17|1696.17|1712.17|1696.17|1
1641506750000|2022-01-06 22:05:50|1712.12|1696.12|1711.95|1695.95|1712.12|1696.12|1711.95|1695.95|4
1641506760000|2022-01-06 22:06:00|1711.87|1695.87|1712|1696|1712.19|1696.19|1711.87|1695.87|3
1641506770000|2022-01-06 22:06:10|1711.87|1695.87|1712.19|1696.19|1712.19|1696.19|1711.81|1695.81|4
1641506780000|2022-01-06 22:06:20|1712|1696|1712.19|1696.19|1712.19|1696.19|1712|1696|2
1641506790000|2022-01-06 22:06:30|1712.28|1696.28|1712.38|1696.38|1712.38|1696.38|1712.28|1696.28|2
1641506800000|2022-01-06 22:06:40|1712.51|1696.51|1713.22|1697.22|1713.22|1697.22|1712.51|1696.51|4
1641506810000|2022-01-06 22:06:50|1713.21|1697.21|1713.6|1697.6|1713.6|1697.6|1713.21|1697.21|7
1641506820000|2022-01-06 22:07:00|1713.59|1697.59|1713.56|1697.56|1713.62|1697.62|1713.56|1697.56|3
1641506830000|2022-01-06 22:07:10|1713.73|1697.73|1713.73|1697.73|1713.73|1697.73|1713.56|1697.56|3
1641506840000|2022-01-06 22:07:20|1713.56|1697.56|1713.39|1697.39|1713.56|1697.56|1713.39|1697.39|4
1641506850000|2022-01-06 22:07:30|1713.26|1697.26|1713.03|1697.03|1713.26|1697.26|1713.03|1697.03|3
1641506860000|2022-01-06 22:07:40|1713.21|1697.21|1713.53|1697.53|1713.53|1697.53|1712.62|1696.62|7
1641506870000|2022-01-06 22:07:50|1713.46|1697.46|1713.46|1697.46|1713.46|1697.46|1713.46|1697.46|1
1641506880000|2022-01-06 22:08:00|1713.38|1697.38|1713.37|1697.37|1713.38|1697.38|1713.13|1697.13|4
1641506890000|2022-01-06 22:08:10|1713.13|1697.13|1712.67|1696.67|1713.13|1697.13|1712.67|1696.67|5
1641506900000|2022-01-06 22:08:20|1712.65|1696.65|1711.82|1695.82|1712.65|1696.65|1711.82|1695.82|9
1641506910000|2022-01-06 22:08:30|1712.01|1696.01|1712.16|1696.16|1712.25|1696.25|1712.01|1696.01|6
1641506920000|2022-01-06 22:08:40|1711.86|1695.86|1711.86|1695.86|1711.86|1695.86|1711.86|1695.86|1
1641506940000|2022-01-06 22:09:00|1711.95|1695.95|1712.35|1696.35|1712.35|1696.35|1711.95|1695.95|4
1641506950000|2022-01-06 22:09:10|1712.51|1696.51|1712.51|1696.51|1712.58|1696.58|1712.51|1696.51|3
1641506960000|2022-01-06 22:09:20|1712.58|1696.58|1713.09|1697.09|1713.09|1697.09|1712.58|1696.58|4
1641506970000|2022-01-06 22:09:30|1713.38|1697.38|1713.38|1697.38|1713.38|1697.38|1713.38|1697.38|1
1641506980000|2022-01-06 22:09:40|1713.37|1697.37|1714.37|1698.37|1714.37|1698.37|1713.37|1697.37|6
1641506990000|2022-01-06 22:09:50|1714.28|1698.28|1713.6|1697.6|1714.28|1698.28|1713.6|1697.6|4
1641507000000|2022-01-06 22:10:00|1713.5|1697.5|1713.5|1697.5|1713.5|1697.5|1713.5|1697.5|1
1641507030000|2022-01-06 22:10:30|1713.66|1697.66|1713.75|1697.75|1713.9|1697.9|1713.5|1697.5|4
1641507040000|2022-01-06 22:10:40|1713.5|1697.5|1713.5|1697.5|1713.5|1697.5|1713.5|1697.5|1
1641507050000|2022-01-06 22:10:50|1713.35|1697.35|1713.35|1697.35|1713.35|1697.35|1713.35|1697.35|1
1641507060000|2022-01-06 22:11:00|1713.45|1697.45|1713.45|1697.45|1713.45|1697.45|1713.45|1697.45|1
1641507080000|2022-01-06 22:11:20|1713.2|1697.2|1712.03|1696.03|1713.2|1697.2|1712.03|1696.03|5
1641507090000|2022-01-06 22:11:30|1712.07|1696.07|1711.5|1695.5|1712.07|1696.07|1711.5|1695.5|2
1641507120000|2022-01-06 22:12:00|1711.79|1695.79|1712|1696|1712|1696|1711.5|1695.5|3
1641507130000|2022-01-06 22:12:10|1711.75|1695.75|1712|1696|1712|1696|1711.5|1695.5|5
1641507150000|2022-01-06 22:12:30|1711.83|1695.83|1711.5|1695.5|1711.83|1695.83|1711.5|1695.5|2
1641507170000|2022-01-06 22:12:50|1712|1696|1712|1696|1712|1696|1712|1696|1
1641507180000|2022-01-06 22:13:00|1711.88|1695.88|1712|1696|1712|1696|1711.5|1695.5|7
1641507190000|2022-01-06 22:13:10|1711.88|1695.88|1711.5|1695.5|1711.88|1695.88|1711.5|1695.5|2
1641507200000|2022-01-06 22:13:20|1711.33|1695.33|1709.99|1693.99|1711.33|1695.33|1709.99|1693.99|6
1641507210000|2022-01-06 22:13:30|1709.94|1693.94|1709.5|1693.5|1709.94|1693.94|1709.39|1693.39|4
1641507220000|2022-01-06 22:13:40|1709|1693|1708.66|1692.66|1709|1693|1708.66|1692.66|3
1641507230000|2022-01-06 22:13:50|1708.5|1692.5|1708.5|1692.5|1708.5|1692.5|1708.5|1692.5|1
1641507240000|2022-01-06 22:14:00|1708.66|1692.66|1708.5|1692.5|1708.66|1692.66|1708.5|1692.5|3
1641507250000|2022-01-06 22:14:10|1708.68|1692.68|1708.68|1692.68|1708.68|1692.68|1708.68|1692.68|1
1641507260000|2022-01-06 22:14:20|1708.5|1692.5|1708.5|1692.5|1709.12|1693.12|1708.5|1692.5|5
1641507270000|2022-01-06 22:14:30|1708.6|1692.6|1708.17|1692.17|1708.6|1692.6|1708.17|1692.17|3
1641507280000|2022-01-06 22:14:40|1708.24|1692.24|1708.24|1692.24|1708.24|1692.24|1708.24|1692.24|1
1641507290000|2022-01-06 22:14:50|1708.41|1692.41|1707.72|1691.72|1708.41|1692.41|1707.72|1691.72|3
1641507310000|2022-01-06 22:15:10|1707.67|1691.67|1710.45|1694.45|1710.45|1694.45|1707.67|1691.67|13
1641507320000|2022-01-06 22:15:20|1710.5|1694.5|1710.5|1694.5|1710.5|1694.5|1710.5|1694.5|1
1641507330000|2022-01-06 22:15:30|1710.22|1694.22|1710.45|1694.45|1710.5|1694.5|1710.22|1694.22|3
1641507340000|2022-01-06 22:15:40|1710|1694|1710|1694|1710.13|1694.13|1710|1694|3
1641507370000|2022-01-06 22:16:10|1709.86|1693.86|1710|1694|1710|1694|1709.86|1693.86|2
1641507380000|2022-01-06 22:16:20|1709.5|1693.5|1709.5|1693.5|1709.5|1693.5|1709.5|1693.5|1
1641507390000|2022-01-06 22:16:30|1709.1|1693.1|1708.5|1692.5|1709.1|1693.1|1708.5|1692.5|5
1641507400000|2022-01-06 22:16:40|1708.1|1692.1|1707.7|1691.7|1708.1|1692.1|1707.7|1691.7|7
1641507410000|2022-01-06 22:16:50|1706.9|1690.9|1706.65|1690.65|1706.9|1690.9|1706.65|1690.65|2
1641507420000|2022-01-06 22:17:00|1706.63|1690.63|1705.65|1689.65|1706.63|1690.63|1705.65|1689.65|5
1641507430000|2022-01-06 22:17:10|1705.5|1689.5|1705.72|1689.72|1705.72|1689.72|1705.5|1689.5|2
1641507440000|2022-01-06 22:17:20|1705.5|1689.5|1706.22|1690.22|1706.22|1690.22|1705.5|1689.5|13
1641507450000|2022-01-06 22:17:30|1706.1|1690.1|1706.1|1690.1|1706.1|1690.1|1706.1|1690.1|1
1641507460000|2022-01-06 22:17:40|1705.6|1689.6|1705.5|1689.5|1705.72|1689.72|1705.5|1689.5|6
1641507480000|2022-01-06 22:18:00|1705.72|1689.72|1706.94|1690.94|1706.94|1690.94|1705.5|1689.5|10
1641507490000|2022-01-06 22:18:10|1707.12|1691.12|1707|1691|1707.12|1691.12|1707|1691|2
1641507510000|2022-01-06 22:18:30|1707.4|1691.4|1708|1692|1708|1692|1707.4|1691.4|3
1641507520000|2022-01-06 22:18:40|1708.07|1692.07|1708|1692|1708.07|1692.07|1708|1692|2
1641507590000|2022-01-06 22:19:50|1708.08|1692.08|1708|1692|1708.08|1692.08|1708|1692|2
1641507600000|2022-01-06 22:20:00|1708.08|1692.08|1708|1692|1708.08|1692.08|1708|1692|2
1641507610000|2022-01-06 22:20:10|1708.07|1692.07|1710.3|1694.3|1710.3|1694.3|1708.07|1692.07|8
1641507620000|2022-01-06 22:20:20|1710.8|1694.8|1711|1695|1711|1695|1710.3|1694.3|5
1641507630000|2022-01-06 22:20:30|1710.75|1694.75|1711|1695|1711|1695|1710.75|1694.75|2
1641507640000|2022-01-06 22:20:40|1711.25|1695.25|1712|1696|1712|1696|1711|1695|4
1641507650000|2022-01-06 22:20:50|1712.5|1696.5|1713|1697|1713|1697|1712.5|1696.5|2
1641507660000|2022-01-06 22:21:00|1713.07|1697.07|1713|1697|1713.07|1697.07|1713|1697|2
1641507670000|2022-01-06 22:21:10|1713.12|1697.12|1713|1697|1713.12|1697.12|1713|1697|2
1641507680000|2022-01-06 22:21:20|1712.9|1696.9|1712.23|1696.23|1712.9|1696.9|1711.98|1695.98|9
1641507690000|2022-01-06 22:21:30|1711.05|1695.05|1710.63|1694.63|1711.05|1695.05|1710.55|1694.55|7
1641507700000|2022-01-06 22:21:40|1710.99|1694.99|1712.09|1696.09|1712.09|1696.09|1710.99|1694.99|8
1641507710000|2022-01-06 22:21:50|1712.35|1696.35|1714.4|1698.4|1714.4|1698.4|1712.35|1696.35|6
1641507730000|2022-01-06 22:22:10|1714|1698|1713.89|1697.89|1714|1698|1713.5|1697.5|5
1641507750000|2022-01-06 22:22:30|1713.5|1697.5|1713|1697|1713.5|1697.5|1713|1697|2
1641507760000|2022-01-06 22:22:40|1713.11|1697.11|1713.11|1697.11|1713.11|1697.11|1713.11|1697.11|1
1641507770000|2022-01-06 22:22:50|1713.61|1697.61|1713.5|1697.5|1713.87|1697.87|1713.5|1697.5|6
1641507780000|2022-01-06 22:23:00|1713.61|1697.61|1713.67|1697.67|1713.7|1697.7|1713.5|1697.5|5
1641507790000|2022-01-06 22:23:10|1713.7|1697.7|1713.5|1697.5|1713.7|1697.7|1713.5|1697.5|2
1641507800000|2022-01-06 22:23:20|1713.67|1697.67|1713.67|1697.67|1713.7|1697.7|1713.5|1697.5|10
1641507810000|2022-01-06 22:23:30|1713.5|1697.5|1713.67|1697.67|1713.67|1697.67|1713.5|1697.5|6
1641507830000|2022-01-06 22:23:50|1713.5|1697.5|1713.5|1697.5|1713.61|1697.61|1713.5|1697.5|3
1641507840000|2022-01-06 22:24:00|1713.53|1697.53|1714.5|1698.5|1714.5|1698.5|1713.53|1697.53|7
1641507850000|2022-01-06 22:24:10|1715.07|1699.07|1716|1700|1716.06|1700.06|1715.07|1699.07|10
1641507870000|2022-01-06 22:24:30|1715.91|1699.91|1715.91|1699.91|1715.91|1699.91|1715.89|1699.89|9
1641507880000|2022-01-06 22:24:40|1715.89|1699.89|1715.91|1699.91|1715.91|1699.91|1715.89|1699.89|6
1641507890000|2022-01-06 22:24:50|1715.89|1699.89|1715.41|1699.41|1715.91|1699.91|1715.39|1699.39|11
1641507900000|2022-01-06 22:25:00|1715.39|1699.39|1715.39|1699.39|1715.41|1699.41|1715.27|1699.27|8
1641507910000|2022-01-06 22:25:10|1715.15|1699.15|1714.5|1698.5|1715.39|1699.39|1714.5|1698.5|7
1641507920000|2022-01-06 22:25:20|1714.67|1698.67|1715.43|1699.43|1715.43|1699.43|1714.67|1698.67|4
1641507930000|2022-01-06 22:25:30|1714.93|1698.93|1714.93|1698.93|1714.93|1698.93|1714.93|1698.93|1
1641507940000|2022-01-06 22:25:40|1715|1699|1715|1699|1715|1699|1715|1699|1
1641507960000|2022-01-06 22:26:00|1714.8|1698.8|1714.8|1698.8|1714.8|1698.8|1714.8|1698.8|1
1641507970000|2022-01-06 22:26:10|1715|1699|1715|1699|1715|1699|1715|1699|1
1641507980000|2022-01-06 22:26:20|1715.35|1699.35|1713.84|1697.84|1715.35|1699.35|1713.84|1697.84|8
1641507990000|2022-01-06 22:26:30|1713.6|1697.6|1713.6|1697.6|1713.6|1697.6|1713.6|1697.6|1
1641508010000|2022-01-06 22:26:50|1713.5|1697.5|1713.5|1697.5|1713.5|1697.5|1713.5|1697.5|1
1641508040000|2022-01-06 22:27:20|1713.35|1697.35|1713.35|1697.35|1713.38|1697.38|1713.35|1697.35|3
1641508050000|2022-01-06 22:27:30|1713|1697|1712.5|1696.5|1713|1697|1712.5|1696.5|5
1641508060000|2022-01-06 22:27:40|1712.13|1696.13|1712.13|1696.13|1712.13|1696.13|1712.13|1696.13|1
1641508070000|2022-01-06 22:27:50|1712.5|1696.5|1712.13|1696.13|1712.5|1696.5|1712|1696|9
1641508080000|2022-01-06 22:28:00|1712.5|1696.5|1712.13|1696.13|1712.5|1696.5|1712.13|1696.13|2
1641508090000|2022-01-06 22:28:10|1711.85|1695.85|1711.55|1695.55|1712|1696|1711.55|1695.55|4
1641508100000|2022-01-06 22:28:20|1711.75|1695.75|1711.75|1695.75|1711.75|1695.75|1711.75|1695.75|1
1641508120000|2022-01-06 22:28:40|1712|1696|1712|1696|1712|1696|1712|1696|1
1641508140000|2022-01-06 22:29:00|1711.76|1695.76|1712|1696|1712.31|1696.31|1711.76|1695.76|3
1641508150000|2022-01-06 22:29:10|1711.86|1695.86|1712.26|1696.26|1712.26|1696.26|1711.86|1695.86|2
1641508170000|2022-01-06 22:29:30|1712.5|1696.5|1712.5|1696.5|1712.55|1696.55|1712.48|1696.48|4
1641508190000|2022-01-06 22:29:50|1712.88|1696.88|1712.88|1696.88|1713.4|1697.4|1712.88|1696.88|4
1641508200000|2022-01-06 22:30:00|1713.36|1697.36|1713|1697|1713.36|1697.36|1713|1697|3
1641508220000|2022-01-06 22:30:20|1713.09|1697.09|1712.76|1696.76|1713.09|1697.09|1712.76|1696.76|2
1641508230000|2022-01-06 22:30:30|1712.68|1696.68|1712.68|1696.68|1712.68|1696.68|1712.68|1696.68|1
1641508240000|2022-01-06 22:30:40|1712.76|1696.76|1712.76|1696.76|1712.76|1696.76|1712.76|1696.76|1
1641508250000|2022-01-06 22:30:50|1712.68|1696.68|1712.68|1696.68|1712.68|1696.68|1712.68|1696.68|1
1641508260000|2022-01-06 22:31:00|1712.76|1696.76|1713.25|1697.25|1713.25|1697.25|1712.68|1696.68|5
1641508270000|2022-01-06 22:31:10|1713.11|1697.11|1713.11|1697.11|1713.11|1697.11|1713.11|1697.11|1
1641508290000|2022-01-06 22:31:30|1713.36|1697.36|1713.12|1697.12|1713.36|1697.36|1713.12|1697.12|2
1641508300000|2022-01-06 22:31:40|1713.41|1697.41|1713.41|1697.41|1713.41|1697.41|1713.41|1697.41|1
1641508310000|2022-01-06 22:31:50|1713.12|1697.12|1713.12|1697.12|1713.12|1697.12|1713.12|1697.12|1
1641508320000|2022-01-06 22:32:00|1713.25|1697.25|1713.25|1697.25|1713.25|1697.25|1713.25|1697.25|1
1641508330000|2022-01-06 22:32:10|1713.41|1697.41|1713.41|1697.41|1713.41|1697.41|1713.41|1697.41|1
1641508340000|2022-01-06 22:32:20|1713.5|1697.5|1713.5|1697.5|1713.5|1697.5|1713.5|1697.5|1
1641508350000|2022-01-06 22:32:30|1713.43|1697.43|1713.43|1697.43|1713.43|1697.43|1713.43|1697.43|1
1641508370000|2022-01-06 22:32:50|1713.61|1697.61|1713.61|1697.61|1713.75|1697.75|1713.5|1697.5|6
1641508400000|2022-01-06 22:33:20|1714.06|1698.06|1715|1699|1715|1699|1714.06|1698.06|2
1641508410000|2022-01-06 22:33:30|1715.13|1699.13|1715.32|1699.32|1715.5|1699.5|1715.13|1699.13|4
1641508420000|2022-01-06 22:33:40|1715.5|1699.5|1715.5|1699.5|1715.5|1699.5|1715.5|1699.5|1
1641508430000|2022-01-06 22:33:50|1715.55|1699.55|1715.55|1699.55|1715.55|1699.55|1715.55|1699.55|1
1641508440000|2022-01-06 22:34:00|1715.96|1699.96|1715.67|1699.67|1716.08|1700.08|1715.67|1699.67|3
1641508470000|2022-01-06 22:34:30|1715.76|1699.76|1715.76|1699.76|1715.76|1699.76|1715.76|1699.76|1
1641508510000|2022-01-06 22:35:10|1715.7|1699.7|1715.7|1699.7|1715.7|1699.7|1715.7|1699.7|1
1641508520000|2022-01-06 22:35:20|1715.65|1699.65|1715.65|1699.65|1715.65|1699.65|1715.65|1699.65|1
1641508530000|2022-01-06 22:35:30|1716|1700|1715.85|1699.85|1716|1700|1715.85|1699.85|3
1641508550000|2022-01-06 22:35:50|1716|1700|1716|1700|1716|1700|1716|1700|1
1641508570000|2022-01-06 22:36:10|1716.92|1700.92|1716.92|1700.92|1716.92|1700.92|1716.92|1700.92|1
1641508590000|2022-01-06 22:36:30|1716.65|1700.65|1716.7|1700.7|1716.7|1700.7|1716.65|1700.65|2
1641508600000|2022-01-06 22:36:40|1716.9|1700.9|1718.13|1702.13|1718.2|1702.2|1716.9|1700.9|9
1641508610000|2022-01-06 22:36:50|1718.44|1702.44|1718.5|1702.5|1718.5|1702.5|1718.44|1702.44|2
1641508620000|2022-01-06 22:37:00|1718.66|1702.66|1718.66|1702.66|1718.66|1702.66|1718.66|1702.66|1
1641508630000|2022-01-06 22:37:10|1718.5|1702.5|1718.5|1702.5|1718.5|1702.5|1718.5|1702.5|1
1641508650000|2022-01-06 22:37:30|1718.66|1702.66|1719.32|1703.32|1719.32|1703.32|1718.66|1702.66|5
1641508670000|2022-01-06 22:37:50|1719.37|1703.37|1719.37|1703.37|1719.37|1703.37|1719.37|1703.37|1
1641508680000|2022-01-06 22:38:00|1719.34|1703.34|1719.37|1703.37|1719.37|1703.37|1719.34|1703.34|2
1641508700000|2022-01-06 22:38:20|1718.85|1702.85|1718.7|1702.7|1719.13|1703.13|1718.7|1702.7|4
1641508710000|2022-01-06 22:38:30|1718.89|1702.89|1719.37|1703.37|1719.37|1703.37|1718.89|1702.89|2
1641508730000|2022-01-06 22:38:50|1719.44|1703.44|1719.5|1703.5|1719.51|1703.51|1719.36|1703.36|5
1641508740000|2022-01-06 22:39:00|1719.35|1703.35|1719.35|1703.35|1719.35|1703.35|1719.35|1703.35|1
1641508780000|2022-01-06 22:39:40|1719.4|1703.4|1719.4|1703.4|1719.4|1703.4|1719.4|1703.4|1
1641508790000|2022-01-06 22:39:50|1719.45|1703.45|1719.45|1703.45|1719.45|1703.45|1719.45|1703.45|1
1641508800000|2022-01-06 22:40:00|1719.35|1703.35|1719.35|1703.35|1719.35|1703.35|1719.35|1703.35|1
1641508810000|2022-01-06 22:40:10|1719.29|1703.29|1718.61|1702.61|1719.35|1703.35|1718.61|1702.61|6
1641508820000|2022-01-06 22:40:20|1718.27|1702.27|1718.85|1702.85|1718.85|1702.85|1718.12|1702.12|7
1641508830000|2022-01-06 22:40:30|1718.65|1702.65|1718.87|1702.87|1718.87|1702.87|1718.65|1702.65|2
1641508840000|2022-01-06 22:40:40|1718.85|1702.85|1718.85|1702.85|1718.85|1702.85|1718.85|1702.85|1
1641508850000|2022-01-06 22:40:50|1718.84|1702.84|1718.84|1702.84|1718.84|1702.84|1718.84|1702.84|1
1641508860000|2022-01-06 22:41:00|1718.85|1702.85|1718.85|1702.85|1718.96|1702.96|1718.85|1702.85|3
1641508870000|2022-01-06 22:41:10|1718.84|1702.84|1718.85|1702.85|1718.85|1702.85|1718.84|1702.84|2
1641508880000|2022-01-06 22:41:20|1718.92|1702.92|1718.92|1702.92|1718.92|1702.92|1718.92|1702.92|1
1641508890000|2022-01-06 22:41:30|1718.85|1702.85|1718.85|1702.85|1718.85|1702.85|1718.84|1702.84|5
1641508900000|2022-01-06 22:41:40|1718.84|1702.84|1718.85|1702.85|1718.85|1702.85|1718.84|1702.84|2
1641508910000|2022-01-06 22:41:50|1718.84|1702.84|1718.84|1702.84|1718.96|1702.96|1718.84|1702.84|4
1641508920000|2022-01-06 22:42:00|1718.85|1702.85|1718.85|1702.85|1718.94|1702.94|1718.84|1702.84|9
1641508930000|2022-01-06 22:42:10|1719.25|1703.25|1719.4|1703.4|1719.4|1703.4|1719.25|1703.25|2
1641508940000|2022-01-06 22:42:20|1719.34|1703.34|1719.25|1703.25|1719.34|1703.34|1719.25|1703.25|2
1641508950000|2022-01-06 22:42:30|1719.34|1703.34|1719.25|1703.25|1719.34|1703.34|1719.25|1703.25|2
1641508970000|2022-01-06 22:42:50|1719.3|1703.3|1719.3|1703.3|1719.3|1703.3|1719.3|1703.3|1
1641509010000|2022-01-06 22:43:30|1718.9|1702.9|1718.85|1702.85|1718.9|1702.9|1718.84|1702.84|5
1641509020000|2022-01-06 22:43:40|1718.91|1702.91|1716|1700|1718.91|1702.91|1716|1700|8
1641509030000|2022-01-06 22:43:50|1715.78|1699.78|1714.74|1698.74|1715.78|1699.78|1714.74|1698.74|4
1641509040000|2022-01-06 22:44:00|1714.3|1698.3|1714.3|1698.3|1714.3|1698.3|1714.3|1698.3|1
1641509050000|2022-01-06 22:44:10|1714.65|1698.65|1714.5|1698.5|1714.65|1698.65|1714.5|1698.5|3
1641509060000|2022-01-06 22:44:20|1714.46|1698.46|1714.45|1698.45|1714.5|1698.5|1714.4|1698.4|6
1641509070000|2022-01-06 22:44:30|1714.5|1698.5|1714.45|1698.45|1714.5|1698.5|1714.45|1698.45|3
1641509080000|2022-01-06 22:44:40|1714.35|1698.35|1714.5|1698.5|1714.5|1698.5|1714.35|1698.35|3
1641509090000|2022-01-06 22:44:50|1714.2|1698.2|1713.94|1697.94|1714.2|1698.2|1713.94|1697.94|2
1641509100000|2022-01-06 22:45:00|1714.04|1698.04|1714.04|1698.04|1714.04|1698.04|1714.04|1698.04|1
1641509130000|2022-01-06 22:45:30|1713.8|1697.8|1713.8|1697.8|1713.8|1697.8|1713.8|1697.8|1
1641509140000|2022-01-06 22:45:40|1714|1698|1715.5|1699.5|1715.59|1699.59|1714|1698|6
1641509150000|2022-01-06 22:45:50|1715.55|1699.55|1715.96|1699.96|1715.96|1699.96|1715.55|1699.55|3
1641509160000|2022-01-06 22:46:00|1716.5|1700.5|1716.45|1700.45|1716.5|1700.5|1716.45|1700.45|2
1641509170000|2022-01-06 22:46:10|1716.2|1700.2|1716.02|1700.02|1716.2|1700.2|1716.02|1700.02|2
1641509180000|2022-01-06 22:46:20|1716.04|1700.04|1716.04|1700.04|1716.04|1700.04|1716.04|1700.04|1
1641509190000|2022-01-06 22:46:30|1715.92|1699.92|1715.92|1699.92|1716|1700|1715.92|1699.92|3
1641509200000|2022-01-06 22:46:40|1716.02|1700.02|1716.02|1700.02|1716.02|1700.02|1716.02|1700.02|1
1641509220000|2022-01-06 22:47:00|1716.01|1700.01|1716.27|1700.27|1716.27|1700.27|1716.01|1700.01|9
1641509230000|2022-01-06 22:47:10|1716.26|1700.26|1715.92|1699.92|1716.27|1700.27|1715.91|1699.91|5
1641509240000|2022-01-06 22:47:20|1716.37|1700.37|1715.91|1699.91|1716.37|1700.37|1715.91|1699.91|3
1641509250000|2022-01-06 22:47:30|1715.92|1699.92|1715.92|1699.92|1715.92|1699.92|1715.91|1699.91|7
1641509260000|2022-01-06 22:47:40|1716.02|1700.02|1715.92|1699.92|1716.02|1700.02|1715.92|1699.92|2
1641509270000|2022-01-06 22:47:50|1715.78|1699.78|1715.78|1699.78|1715.78|1699.78|1715.78|1699.78|1
1641509280000|2022-01-06 22:48:00|1715.5|1699.5|1715.5|1699.5|1715.5|1699.5|1715.5|1699.5|1
1641509290000|2022-01-06 22:48:10|1715.34|1699.34|1714.5|1698.5|1715.34|1699.34|1714.5|1698.5|3
1641509340000|2022-01-06 22:49:00|1714.42|1698.42|1714.42|1698.42|1714.42|1698.42|1714.42|1698.42|1
1641509360000|2022-01-06 22:49:20|1714.19|1698.19|1714.19|1698.19|1714.19|1698.19|1714.19|1698.19|1
1641509400000|2022-01-06 22:50:00|1713.99|1697.99|1713.99|1697.99|1713.99|1697.99|1713.99|1697.99|1
1641509450000|2022-01-06 22:50:50|1714|1698|1714.4|1698.4|1714.4|1698.4|1714|1698|4
1641509460000|2022-01-06 22:51:00|1714.33|1698.33|1714.33|1698.33|1714.33|1698.33|1714.33|1698.33|1
1641509470000|2022-01-06 22:51:10|1714.43|1698.43|1714.5|1698.5|1714.5|1698.5|1714.1|1698.1|12
1641509480000|2022-01-06 22:51:20|1714.56|1698.56|1714.56|1698.56|1714.56|1698.56|1714.56|1698.56|1
1641509490000|2022-01-06 22:51:30|1714.5|1698.5|1714.5|1698.5|1714.5|1698.5|1714.5|1698.5|1
1641509500000|2022-01-06 22:51:40|1715|1699|1714.5|1698.5|1715|1699|1714.5|1698.5|5
1641509510000|2022-01-06 22:51:50|1714.61|1698.61|1714.5|1698.5|1714.61|1698.61|1714.5|1698.5|2
1641509520000|2022-01-06 22:52:00|1715|1699|1715|1699|1715|1699|1715|1699|1
1641509570000|2022-01-06 22:52:50|1715.45|1699.45|1715.45|1699.45|1715.45|1699.45|1715.45|1699.45|1
1641509580000|2022-01-06 22:53:00|1715.5|1699.5|1715.5|1699.5|1715.5|1699.5|1715.5|1699.5|1
1641509610000|2022-01-06 22:53:30|1715.76|1699.76|1715.76|1699.76|1715.76|1699.76|1715.76|1699.76|1
1641509620000|2022-01-06 22:53:40|1715.95|1699.95|1715.76|1699.76|1715.95|1699.95|1715.76|1699.76|4
1641509630000|2022-01-06 22:53:50|1716.45|1700.45|1716.5|1700.5|1716.5|1700.5|1716.45|1700.45|3
1641509640000|2022-01-06 22:54:00|1716.61|1700.61|1716.5|1700.5|1716.61|1700.61|1716.5|1700.5|2
1641509650000|2022-01-06 22:54:10|1717|1701|1717.19|1701.19|1717.19|1701.19|1717|1701|2
1641509660000|2022-01-06 22:54:20|1717.36|1701.36|1717.36|1701.36|1717.36|1701.36|1717.36|1701.36|1
1641509670000|2022-01-06 22:54:30|1717.19|1701.19|1717.19|1701.19|1717.19|1701.19|1717.19|1701.19|1
1641509700000|2022-01-06 22:55:00|1717.5|1701.5|1717.5|1701.5|1717.5|1701.5|1717.5|1701.5|1
1641509740000|2022-01-06 22:55:40|1717.8|1701.8|1717.8|1701.8|1717.8|1701.8|1717.8|1701.8|1
1641509760000|2022-01-06 22:56:00|1718.36|1702.36|1718.5|1702.5|1718.62|1702.62|1718.36|1702.36|6
1641509770000|2022-01-06 22:56:10|1718.56|1702.56|1718.56|1702.56|1718.56|1702.56|1718.56|1702.56|1
1641509780000|2022-01-06 22:56:20|1718.62|1702.62|1718.62|1702.62|1718.62|1702.62|1718.62|1702.62|1
1641509810000|2022-01-06 22:56:50|1718.75|1702.75|1719|1703|1719|1703|1718.75|1702.75|4
1641509820000|2022-01-06 22:57:00|1719.5|1703.5|1719.5|1703.5|1719.5|1703.5|1719.5|1703.5|1
1641509840000|2022-01-06 22:57:20|1719.92|1703.92|1719.92|1703.92|1719.92|1703.92|1719.92|1703.92|1
1641509930000|2022-01-06 22:58:50|1719.62|1703.62|1719.62|1703.62|1719.62|1703.62|1719.62|1703.62|1
1641509950000|2022-01-06 22:59:10|1719.78|1703.78|1719.83|1703.83|1719.83|1703.83|1719.78|1703.78|2
1641509960000|2022-01-06 22:59:20|1719.7|1703.7|1719.85|1703.85|1720.25|1704.25|1719.7|1703.7|3
1641509970000|2022-01-06 22:59:30|1719.72|1703.72|1719.62|1703.62|1719.72|1703.72|1719.51|1703.51|4
1641509980000|2022-01-06 22:59:40|1719.55|1703.55|1718.85|1702.85|1719.55|1703.55|1718.85|1702.85|2
1641509990000|2022-01-06 22:59:50|1718.94|1702.94|1719.3|1703.3|1719.5|1703.5|1718.94|1702.94|7
1641510000000|2022-01-06 23:00:00|1719.41|1703.41|1719.5|1703.5|1719.5|1703.5|1719|1703|7
1641510010000|2022-01-06 23:00:10|1720.05|1704.05|1719.35|1703.35|1720.45|1704.45|1719.35|1703.35|6
1641510020000|2022-01-06 23:00:20|1719|1703|1718.72|1702.72|1719.06|1703.06|1718.5|1702.5|6
1641510030000|2022-01-06 23:00:30|1718.5|1702.5|1720|1704|1720|1704|1718.5|1702.5|6
1641510040000|2022-01-06 23:00:40|1719.72|1703.72|1720|1704|1720|1704|1719.34|1703.34|8
1641510050000|2022-01-06 23:00:50|1719.6|1703.6|1719.1|1703.1|1719.6|1703.6|1719.1|1703.1|9
1641510060000|2022-01-06 23:01:00|1719|1703|1719.5|1703.5|1719.5|1703.5|1719|1703|9
1641510070000|2022-01-06 23:01:10|1719.55|1703.55|1719.55|1703.55|1719.55|1703.55|1719.55|1703.55|1
1641510080000|2022-01-06 23:01:20|1719.15|1703.15|1719.35|1703.35|1719.75|1703.75|1719.15|1703.15|4
1641510090000|2022-01-06 23:01:30|1719.75|1703.75|1719.35|1703.35|1719.75|1703.75|1719.35|1703.35|2
1641510100000|2022-01-06 23:01:40|1719.1|1703.1|1719|1703|1719.1|1703.1|1718.88|1702.88|3
1641510110000|2022-01-06 23:01:50|1718.71|1702.71|1718.5|1702.5|1719|1703|1718.41|1702.41|9
1641510120000|2022-01-06 23:02:00|1718.2|1702.2|1718.37|1702.37|1718.37|1702.37|1718.2|1702.2|4
1641510130000|2022-01-06 23:02:10|1718.2|1702.2|1718.5|1702.5|1718.5|1702.5|1718.2|1702.2|3
1641510150000|2022-01-06 23:02:30|1718|1702|1718|1702|1718|1702|1718|1702|1
1641510160000|2022-01-06 23:02:40|1717.5|1701.5|1716.5|1700.5|1717.5|1701.5|1716.5|1700.5|5
1641510180000|2022-01-06 23:03:00|1715.52|1699.52|1715.5|1699.5|1715.52|1699.52|1715.5|1699.5|2
1641510240000|2022-01-06 23:04:00|1715.6|1699.6|1715.6|1699.6|1715.6|1699.6|1715.6|1699.6|1
1641510260000|2022-01-06 23:04:20|1716.08|1700.08|1716.08|1700.08|1716.08|1700.08|1716.08|1700.08|1
1641510290000|2022-01-06 23:04:50|1716.5|1700.5|1716.5|1700.5|1716.5|1700.5|1716.5|1700.5|1
1641510310000|2022-01-06 23:05:10|1717|1701|1718.27|1702.27|1718.27|1702.27|1717|1701|4
1641510320000|2022-01-06 23:05:20|1718.1|1702.1|1719.05|1703.05|1719.05|1703.05|1718.1|1702.1|4
1641510330000|2022-01-06 23:05:30|1719|1703|1719|1703|1719.05|1703.05|1718.88|1702.88|5
1641510340000|2022-01-06 23:05:40|1719.07|1703.07|1719|1703|1719.07|1703.07|1719|1703|2
1641510350000|2022-01-06 23:05:50|1718.35|1702.35|1717|1701|1718.35|1702.35|1717|1701|3
1641510360000|2022-01-06 23:06:00|1717.22|1701.22|1718|1702|1718|1702|1717.22|1701.22|4
1641510370000|2022-01-06 23:06:10|1718.55|1702.55|1719|1703|1719.05|1703.05|1718.55|1702.55|3
1641510380000|2022-01-06 23:06:20|1718.95|1702.95|1718.75|1702.75|1718.95|1702.95|1718.75|1702.75|3
1641510390000|2022-01-06 23:06:30|1718.8|1702.8|1719.31|1703.31|1719.43|1703.43|1718.8|1702.8|6
1641510400000|2022-01-06 23:06:40|1719.71|1703.71|1719.5|1703.5|1719.71|1703.71|1719.5|1703.5|3
1641510410000|2022-01-06 23:06:50|1719.55|1703.55|1720|1704|1720|1704|1719.55|1703.55|5
1641510420000|2022-01-06 23:07:00|1719.5|1703.5|1719.5|1703.5|1719.5|1703.5|1719.5|1703.5|1
1641510430000|2022-01-06 23:07:10|1718.65|1702.65|1719|1703|1719|1703|1718.65|1702.65|2
1641510440000|2022-01-06 23:07:20|1718.5|1702.5|1718|1702|1718.5|1702.5|1718|1702|3
1641510450000|2022-01-06 23:07:30|1717.5|1701.5|1717.5|1701.5|1717.5|1701.5|1717.5|1701.5|1
1641510460000|2022-01-06 23:07:40|1718|1702|1718|1702|1718|1702|1718|1702|1
1641510470000|2022-01-06 23:07:50|1718.1|1702.1|1718|1702|1718.1|1702.1|1718|1702|2
1641510490000|2022-01-06 23:08:10|1717.88|1701.88|1717.5|1701.5|1718|1702|1717.5|1701.5|5
1641510500000|2022-01-06 23:08:20|1717|1701|1719.59|1703.59|1719.59|1703.59|1717|1701|14
1641510510000|2022-01-06 23:08:30|1719.75|1703.75|1721.63|1705.63|1721.63|1705.63|1719.68|1703.68|10
1641510520000|2022-01-06 23:08:40|1721.5|1705.5|1721.5|1705.5|1721.5|1705.5|1721.5|1705.5|1
1641510530000|2022-01-06 23:08:50|1721.63|1705.63|1721.5|1705.5|1721.63|1705.63|1721.5|1705.5|2
1641510540000|2022-01-06 23:09:00|1721.22|1705.22|1720.75|1704.75|1721.22|1705.22|1720.75|1704.75|2
1641510550000|2022-01-06 23:09:10|1720.65|1704.65|1720.65|1704.65|1720.65|1704.65|1720.65|1704.65|1
1641510560000|2022-01-06 23:09:20|1720.36|1704.36|1719.86|1703.86|1720.36|1704.36|1719.86|1703.86|4
1641510570000|2022-01-06 23:09:30|1720.04|1704.04|1720.3|1704.3|1720.3|1704.3|1720.04|1704.04|3
1641510580000|2022-01-06 23:09:40|1720.45|1704.45|1720.45|1704.45|1720.45|1704.45|1720.45|1704.45|1
1641510600000|2022-01-06 23:10:00|1720.55|1704.55|1720.5|1704.5|1720.55|1704.55|1720.5|1704.5|2
1641510610000|2022-01-06 23:10:10|1720|1704|1719|1703|1720|1704|1719|1703|3
1641510620000|2022-01-06 23:10:20|1718.66|1702.66|1718|1702|1718.66|1702.66|1718|1702|5
1641510630000|2022-01-06 23:10:30|1717.5|1701.5|1716.5|1700.5|1717.5|1701.5|1716.45|1700.45|5
1641510640000|2022-01-06 23:10:40|1716.01|1700.01|1714.9|1698.9|1716.01|1700.01|1714.9|1698.9|6
1641510650000|2022-01-06 23:10:50|1714.5|1698.5|1714.23|1698.23|1714.5|1698.5|1713.85|1697.85|10
1641510660000|2022-01-06 23:11:00|1714.35|1698.35|1714.35|1698.35|1714.35|1698.35|1714.2|1698.2|8
1641510670000|2022-01-06 23:11:10|1714.42|1698.42|1714.94|1698.94|1714.94|1698.94|1714.42|1698.42|3
1641510680000|2022-01-06 23:11:20|1715.12|1699.12|1716.3|1700.3|1716.3|1700.3|1715.12|1699.12|4
1641510690000|2022-01-06 23:11:30|1716.4|1700.4|1716.24|1700.24|1716.54|1700.54|1716.24|1700.24|6
1641510700000|2022-01-06 23:11:40|1715.74|1699.74|1715.74|1699.74|1715.74|1699.74|1715.74|1699.74|1
1641510710000|2022-01-06 23:11:50|1715.45|1699.45|1715.45|1699.45|1715.45|1699.45|1715.45|1699.45|1
1641510720000|2022-01-06 23:12:00|1715.5|1699.5|1715.5|1699.5|1715.5|1699.5|1715.5|1699.5|1
1641510740000|2022-01-06 23:12:20|1715.33|1699.33|1715.4|1699.4|1715.5|1699.5|1715.33|1699.33|3
1641510760000|2022-01-06 23:12:40|1715|1699|1714.58|1698.58|1715|1699|1714.58|1698.58|2
1641510770000|2022-01-06 23:12:50|1714.95|1698.95|1715.5|1699.5|1715.5|1699.5|1714.91|1698.91|7
1641510790000|2022-01-06 23:13:10|1716|1700|1716|1700|1716|1700|1716|1700|1
1641510800000|2022-01-06 23:13:20|1715.6|1699.6|1715.98|1699.98|1716.08|1700.08|1715.6|1699.6|3
1641510810000|2022-01-06 23:13:30|1716.08|1700.08|1716.5|1700.5|1716.5|1700.5|1715.98|1699.98|4
1641510820000|2022-01-06 23:13:40|1717|1701|1719.3|1703.3|1719.3|1703.3|1717|1701|11
1641510830000|2022-01-06 23:13:50|1719|1703|1718.85|1702.85|1719|1703|1718.85|1702.85|2
1641510840000|2022-01-06 23:14:00|1718.8|1702.8|1718.8|1702.8|1718.8|1702.8|1718.8|1702.8|1
1641510850000|2022-01-06 23:14:10|1718.85|1702.85|1718|1702|1718.85|1702.85|1717.86|1701.86|7
1641510870000|2022-01-06 23:14:30|1718.12|1702.12|1718.12|1702.12|1718.45|1702.45|1718.12|1702.12|3
1641510880000|2022-01-06 23:14:40|1718.45|1702.45|1718|1702|1718.45|1702.45|1718|1702|7
1641510890000|2022-01-06 23:14:50|1717.89|1701.89|1718.09|1702.09|1718.09|1702.09|1717.89|1701.89|3
1641510900000|2022-01-06 23:15:00|1718|1702|1718.8|1702.8|1718.8|1702.8|1718|1702|2
1641510910000|2022-01-06 23:15:10|1718.69|1702.69|1718|1702|1718.69|1702.69|1718|1702|2
1641510920000|2022-01-06 23:15:20|1717.5|1701.5|1716.11|1700.11|1717.5|1701.5|1716.11|1700.11|6
1641510930000|2022-01-06 23:15:30|1716.05|1700.05|1715.08|1699.08|1716.05|1700.05|1715.08|1699.08|5
1641510940000|2022-01-06 23:15:40|1715.04|1699.04|1714.5|1698.5|1715.04|1699.04|1714.5|1698.5|6
1641510960000|2022-01-06 23:16:00|1714.58|1698.58|1714.1|1698.1|1714.58|1698.58|1714.1|1698.1|3
1641510970000|2022-01-06 23:16:10|1714.5|1698.5|1714.85|1698.85|1714.94|1698.94|1713.52|1697.52|8
1641510980000|2022-01-06 23:16:20|1714.76|1698.76|1714.5|1698.5|1714.76|1698.76|1714.5|1698.5|2
1641510990000|2022-01-06 23:16:30|1714.76|1698.76|1714.85|1698.85|1714.91|1698.91|1714.65|1698.65|6
1641511000000|2022-01-06 23:16:40|1714.93|1698.93|1717|1701|1717|1701|1714.85|1698.85|9
1641511010000|2022-01-06 23:16:50|1716.78|1700.78|1716.78|1700.78|1716.78|1700.78|1716.78|1700.78|1
1641511020000|2022-01-06 23:17:00|1717.35|1701.35|1717.5|1701.5|1717.5|1701.5|1717.35|1701.35|2
1641511030000|2022-01-06 23:17:10|1717.2|1701.2|1717.2|1701.2|1717.2|1701.2|1717.2|1701.2|1
1641511040000|2022-01-06 23:17:20|1717.18|1701.18|1716.7|1700.7|1717.18|1701.18|1716.7|1700.7|3
1641511050000|2022-01-06 23:17:30|1716.5|1700.5|1716.5|1700.5|1716.5|1700.5|1716.5|1700.5|1
1641511070000|2022-01-06 23:17:50|1716|1700|1715.43|1699.43|1716|1700|1715.43|1699.43|6
1641511080000|2022-01-06 23:18:00|1715.5|1699.5|1714.5|1698.5|1715.5|1699.5|1714.5|1698.5|3
1641511100000|2022-01-06 23:18:20|1714.38|1698.38|1714.4|1698.4|1714.5|1698.5|1714.38|1698.38|3
1641511120000|2022-01-06 23:18:40|1714.1|1698.1|1713.5|1697.5|1714.1|1698.1|1713.5|1697.5|5
1641511130000|2022-01-06 23:18:50|1713.63|1697.63|1713.77|1697.77|1713.79|1697.79|1713.63|1697.63|11
1641511140000|2022-01-06 23:19:00|1713.96|1697.96|1713.96|1697.96|1713.96|1697.96|1713.96|1697.96|1
1641511150000|2022-01-06 23:19:10|1713.78|1697.78|1713.7|1697.7|1713.78|1697.78|1713.7|1697.7|2
1641511160000|2022-01-06 23:19:20|1713.61|1697.61|1713.52|1697.52|1713.61|1697.61|1713.52|1697.52|4
1641511170000|2022-01-06 23:19:30|1713.46|1697.46|1711.35|1695.35|1713.46|1697.46|1711.35|1695.35|10
1641511180000|2022-01-06 23:19:40|1711.25|1695.25|1711.5|1695.5|1712|1696|1711.25|1695.25|5
1641511190000|2022-01-06 23:19:50|1711.14|1695.14|1711.14|1695.14|1711.14|1695.14|1711.14|1695.14|1
1641511200000|2022-01-06 23:20:00|1711.3|1695.3|1711.3|1695.3|1711.3|1695.3|1711.3|1695.3|1
1641511210000|2022-01-06 23:20:10|1711.5|1695.5|1713.51|1697.51|1713.51|1697.51|1711.25|1695.25|12
1641511220000|2022-01-06 23:20:20|1713.48|1697.48|1713.5|1697.5|1713.5|1697.5|1713.38|1697.38|5
1641511230000|2022-01-06 23:20:30|1713.45|1697.45|1713.19|1697.19|1713.45|1697.45|1713.19|1697.19|2
1641511240000|2022-01-06 23:20:40|1713|1697|1712.15|1696.15|1713|1697|1712.15|1696.15|6
1641511250000|2022-01-06 23:20:50|1711.65|1695.65|1711.65|1695.65|1711.65|1695.65|1711.65|1695.65|1
1641511260000|2022-01-06 23:21:00|1711.6|1695.6|1711.5|1695.5|1711.7|1695.7|1711.5|1695.5|4
1641511270000|2022-01-06 23:21:10|1711.59|1695.59|1711.5|1695.5|1711.59|1695.59|1711.35|1695.35|4
1641511280000|2022-01-06 23:21:20|1711.4|1695.4|1711.4|1695.4|1711.4|1695.4|1711.4|1695.4|1
1641511290000|2022-01-06 23:21:30|1710.9|1694.9|1710.5|1694.5|1711.4|1695.4|1710.5|1694.5|12
1641511300000|2022-01-06 23:21:40|1710.6|1694.6|1710.76|1694.76|1710.81|1694.81|1710.6|1694.6|4
1641511310000|2022-01-06 23:21:50|1710.79|1694.79|1710.55|1694.55|1711.01|1695.01|1710.55|1694.55|7
1641511320000|2022-01-06 23:22:00|1710.72|1694.72|1710.61|1694.61|1710.72|1694.72|1710.61|1694.61|3
1641511330000|2022-01-06 23:22:10|1709.8|1693.8|1709.9|1693.9|1709.9|1693.9|1709.5|1693.5|5
1641511340000|2022-01-06 23:22:20|1709.57|1693.57|1709.6|1693.6|1710.07|1694.07|1709.54|1693.54|5
1641511350000|2022-01-06 23:22:30|1709.5|1693.5|1709.55|1693.55|1709.57|1693.57|1709.5|1693.5|6
1641511360000|2022-01-06 23:22:40|1709.5|1693.5|1708.79|1692.79|1709.5|1693.5|1708.79|1692.79|5
1641511370000|2022-01-06 23:22:50|1709.19|1693.19|1710|1694|1710|1694|1709.19|1693.19|3
1641511380000|2022-01-06 23:23:00|1709.84|1693.84|1710|1694|1710.34|1694.34|1709.55|1693.55|12
1641511390000|2022-01-06 23:23:10|1710.22|1694.22|1710.34|1694.34|1710.34|1694.34|1709.94|1693.94|5
1641511400000|2022-01-06 23:23:20|1710.25|1694.25|1710.5|1694.5|1710.55|1694.55|1710.25|1694.25|4
1641511410000|2022-01-06 23:23:30|1711|1695|1709.55|1693.55|1711|1695|1709.55|1693.55|6
1641511420000|2022-01-06 23:23:40|1709.31|1693.31|1709.2|1693.2|1709.31|1693.31|1709.11|1693.11|5
1641511440000|2022-01-06 23:24:00|1709.09|1693.09|1708.9|1692.9|1709.09|1693.09|1708.9|1692.9|2
1641511450000|2022-01-06 23:24:10|1709.09|1693.09|1709.2|1693.2|1709.2|1693.2|1709.09|1693.09|2
1641511460000|2022-01-06 23:24:20|1709.5|1693.5|1709.41|1693.41|1709.51|1693.51|1709.41|1693.41|3
1641511470000|2022-01-06 23:24:30|1709.26|1693.26|1709.51|1693.51|1709.51|1693.51|1709.26|1693.26|2
1641511480000|2022-01-06 23:24:40|1709.44|1693.44|1709.51|1693.51|1709.51|1693.51|1709.44|1693.44|2
1641511500000|2022-01-06 23:25:00|1709.41|1693.41|1709.41|1693.41|1709.41|1693.41|1709.41|1693.41|1
1641511510000|2022-01-06 23:25:10|1709.26|1693.26|1712|1696|1712|1696|1709.26|1693.26|10
1641511520000|2022-01-06 23:25:20|1711.72|1695.72|1711|1695|1711.72|1695.72|1711|1695|2
1641511550000|2022-01-06 23:25:50|1710.5|1694.5|1710.4|1694.4|1710.5|1694.5|1710.17|1694.17|5
1641511560000|2022-01-06 23:26:00|1710.9|1694.9|1711|1695|1711|1695|1710.72|1694.72|3
1641511580000|2022-01-06 23:26:20|1710.5|1694.5|1710.82|1694.82|1711|1695|1710.5|1694.5|3
1641511590000|2022-01-06 23:26:30|1710.92|1694.92|1712.25|1696.25|1712.25|1696.25|1710.92|1694.92|5
1641511600000|2022-01-06 23:26:40|1712.5|1696.5|1712.78|1696.78|1712.78|1696.78|1712.5|1696.5|3
1641511620000|2022-01-06 23:27:00|1712.68|1696.68|1712.68|1696.68|1712.86|1696.86|1712.68|1696.68|5
1641511630000|2022-01-06 23:27:10|1712.9|1696.9|1712.88|1696.88|1713.05|1697.05|1712.86|1696.86|7
1641511640000|2022-01-06 23:27:20|1713.03|1697.03|1714|1698|1714|1698|1713.03|1697.03|4
1641511650000|2022-01-06 23:27:30|1714.1|1698.1|1714.1|1698.1|1714.1|1698.1|1714.1|1698.1|1
1641511660000|2022-01-06 23:27:40|1714.5|1698.5|1714.9|1698.9|1714.9|1698.9|1714.5|1698.5|2
1641511670000|2022-01-06 23:27:50|1714.5|1698.5|1714.5|1698.5|1714.5|1698.5|1714.5|1698.5|1
1641511680000|2022-01-06 23:28:00|1714.9|1698.9|1714.9|1698.9|1715|1699|1714.9|1698.9|3
1641511700000|2022-01-06 23:28:20|1715.15|1699.15|1715|1699|1715.15|1699.15|1715|1699|3
1641511710000|2022-01-06 23:28:30|1714.83|1698.83|1713.65|1697.65|1714.83|1698.83|1713.65|1697.65|4
1641511720000|2022-01-06 23:28:40|1713.83|1697.83|1713.83|1697.83|1713.83|1697.83|1713.83|1697.83|1
1641511730000|2022-01-06 23:28:50|1713.5|1697.5|1713.5|1697.5|1713.5|1697.5|1713.5|1697.5|1
1641511740000|2022-01-06 23:29:00|1713.39|1697.39|1713.5|1697.5|1713.5|1697.5|1713.39|1697.39|2
1641511750000|2022-01-06 23:29:10|1713.25|1697.25|1713.25|1697.25|1713.25|1697.25|1713.25|1697.25|1
1641511760000|2022-01-06 23:29:20|1713.39|1697.39|1713.75|1697.75|1713.75|1697.75|1713.39|1697.39|3
1641511770000|2022-01-06 23:29:30|1714|1698|1714|1698|1714.14|1698.14|1714|1698|3
1641511780000|2022-01-06 23:29:40|1714.15|1698.15|1714.15|1698.15|1714.15|1698.15|1714|1698|4
1641511790000|2022-01-06 23:29:50|1714.5|1698.5|1715.43|1699.43|1715.52|1699.52|1714.5|1698.5|7
1641511800000|2022-01-06 23:30:00|1715.38|1699.38|1715.74|1699.74|1715.98|1699.98|1715.32|1699.32|15
1641511810000|2022-01-06 23:30:10|1715.61|1699.61|1715.01|1699.01|1715.61|1699.61|1715.01|1699.01|10
1641511820000|2022-01-06 23:30:20|1714.98|1698.98|1714.78|1698.78|1714.98|1698.98|1714.78|1698.78|5
1641511830000|2022-01-06 23:30:30|1714.51|1698.51|1714.16|1698.16|1714.51|1698.51|1714.16|1698.16|4
1641511840000|2022-01-06 23:30:40|1714.07|1698.07|1712.9|1696.9|1714.07|1698.07|1712.9|1696.9|8
1641511850000|2022-01-06 23:30:50|1712.78|1696.78|1712.5|1696.5|1712.8|1696.8|1712.25|1696.25|6
1641511860000|2022-01-06 23:31:00|1712.33|1696.33|1712.15|1696.15|1712.33|1696.33|1712.15|1696.15|2
1641511870000|2022-01-06 23:31:10|1711.65|1695.65|1711.65|1695.65|1712.07|1696.07|1711.65|1695.65|3
1641511890000|2022-01-06 23:31:30|1711.5|1695.5|1710.17|1694.17|1711.5|1695.5|1710.15|1694.15|7
1641511900000|2022-01-06 23:31:40|1710.19|1694.19|1710.24|1694.24|1710.24|1694.24|1710.09|1694.09|6
1641511910000|2022-01-06 23:31:50|1710.17|1694.17|1710.77|1694.77|1710.77|1694.77|1710.17|1694.17|6
1641511920000|2022-01-06 23:32:00|1711.12|1695.12|1711.35|1695.35|1711.35|1695.35|1711.12|1695.12|2
1641511930000|2022-01-06 23:32:10|1710.95|1694.95|1710.63|1694.63|1710.95|1694.95|1710.6|1694.6|4
1641511940000|2022-01-06 23:32:20|1710.44|1694.44|1709.96|1693.96|1710.44|1694.44|1709.96|1693.96|3
1641511960000|2022-01-06 23:32:40|1709.67|1693.67|1710.07|1694.07|1710.07|1694.07|1709.67|1693.67|4
1641511970000|2022-01-06 23:32:50|1709.67|1693.67|1710.07|1694.07|1710.07|1694.07|1709.67|1693.67|2
1641511980000|2022-01-06 23:33:00|1709.67|1693.67|1710.07|1694.07|1710.07|1694.07|1709.67|1693.67|2
1641511990000|2022-01-06 23:33:10|1709.67|1693.67|1710.17|1694.17|1710.17|1694.17|1709.65|1693.65|7
1641512000000|2022-01-06 23:33:20|1710.27|1694.27|1710.17|1694.17|1710.27|1694.27|1710.17|1694.17|6
1641512010000|2022-01-06 23:33:30|1710.5|1694.5|1710.5|1694.5|1710.5|1694.5|1710.5|1694.5|1
1641512030000|2022-01-06 23:33:50|1710.92|1694.92|1711.33|1695.33|1711.33|1695.33|1710.92|1694.92|6
1641512040000|2022-01-06 23:34:00|1711.78|1695.78|1712.25|1696.25|1712.25|1696.25|1711.78|1695.78|3
1641512050000|2022-01-06 23:34:10|1712.5|1696.5|1713|1697|1713|1697|1712.5|1696.5|4
1641512060000|2022-01-06 23:34:20|1713.02|1697.02|1713|1697|1713.02|1697.02|1713|1697|2
1641512070000|2022-01-06 23:34:30|1713.06|1697.06|1713|1697|1713.35|1697.35|1713|1697|4
1641512080000|2022-01-06 23:34:40|1712.5|1696.5|1713.1|1697.1|1713.1|1697.1|1712.5|1696.5|3
1641512090000|2022-01-06 23:34:50|1713.05|1697.05|1713|1697|1713.05|1697.05|1713|1697|2
1641512100000|2022-01-06 23:35:00|1713.01|1697.01|1712.6|1696.6|1713.01|1697.01|1712.5|1696.5|4
1641512110000|2022-01-06 23:35:10|1712.94|1696.94|1714|1698|1714|1698|1712.94|1696.94|5
1641512120000|2022-01-06 23:35:20|1714.11|1698.11|1714|1698|1714.11|1698.11|1714|1698|2
1641512130000|2022-01-06 23:35:30|1714.12|1698.12|1714|1698|1714.12|1698.12|1714|1698|2
1641512140000|2022-01-06 23:35:40|1714.4|1698.4|1714.5|1698.5|1714.5|1698.5|1714.35|1698.35|3
1641512150000|2022-01-06 23:35:50|1714.61|1698.61|1714.5|1698.5|1714.61|1698.61|1714.5|1698.5|4
1641512160000|2022-01-06 23:36:00|1714.6|1698.6|1714.5|1698.5|1714.6|1698.6|1714.5|1698.5|2
1641512170000|2022-01-06 23:36:10|1713.52|1697.52|1713.52|1697.52|1713.52|1697.52|1713.52|1697.52|1
1641512180000|2022-01-06 23:36:20|1713.93|1697.93|1714|1698|1714|1698|1713.5|1697.5|7
1641512200000|2022-01-06 23:36:40|1713.75|1697.75|1714|1698|1714|1698|1713|1697|5
1641512210000|2022-01-06 23:36:50|1714.5|1698.5|1715.44|1699.44|1715.44|1699.44|1714.5|1698.5|4
1641512220000|2022-01-06 23:37:00|1715.82|1699.82|1716|1700|1716|1700|1715.82|1699.82|2
1641512240000|2022-01-06 23:37:20|1716.07|1700.07|1716|1700|1716.07|1700.07|1716|1700|2
1641512250000|2022-01-06 23:37:30|1716.79|1700.79|1716.79|1700.79|1716.79|1700.79|1716.79|1700.79|1
1641512260000|2022-01-06 23:37:40|1717|1701|1718|1702|1718|1702|1717|1701|4
1641512270000|2022-01-06 23:37:50|1718.28|1702.28|1718.92|1702.92|1719|1703|1718.28|1702.28|6
1641512280000|2022-01-06 23:38:00|1718.5|1702.5|1719.69|1703.69|1719.69|1703.69|1718.5|1702.5|8
1641512290000|2022-01-06 23:38:10|1720|1704|1720|1704|1720.1|1704.1|1720|1704|3
1641512300000|2022-01-06 23:38:20|1720.3|1704.3|1720.62|1704.62|1720.75|1704.75|1720|1704|15
1641512310000|2022-01-06 23:38:30|1720.5|1704.5|1720.5|1704.5|1720.92|1704.92|1720.5|1704.5|5
1641512320000|2022-01-06 23:38:40|1720.05|1704.05|1720.15|1704.15|1720.15|1704.15|1720.05|1704.05|2
1641512330000|2022-01-06 23:38:50|1720|1704|1720.09|1704.09|1720.09|1704.09|1720|1704|2
1641512340000|2022-01-06 23:39:00|1720|1704|1720|1704|1720.42|1704.42|1720|1704|3
1641512360000|2022-01-06 23:39:20|1719.6|1703.6|1718|1702|1719.9|1703.9|1717.5|1701.5|12
1641512370000|2022-01-06 23:39:30|1718.22|1702.22|1719.81|1703.81|1720.03|1704.03|1718.22|1702.22|11
1641512380000|2022-01-06 23:39:40|1720|1704|1720.5|1704.5|1720.5|1704.5|1720|1704|8
1641512390000|2022-01-06 23:39:50|1720.78|1704.78|1721.62|1705.62|1721.69|1705.69|1720.78|1704.78|7
1641512400000|2022-01-06 23:40:00|1721.9|1705.9|1722|1706|1722|1706|1721.9|1705.9|2
1641512410000|2022-01-06 23:40:10|1722.35|1706.35|1722|1706|1722.35|1706.35|1722|1706|3
1641512420000|2022-01-06 23:40:20|1721.5|1705.5|1721.5|1705.5|1721.5|1705.5|1721.5|1705.5|1
1641512430000|2022-01-06 23:40:30|1721.19|1705.19|1719.92|1703.92|1721.19|1705.19|1719.75|1703.75|9
1641512440000|2022-01-06 23:40:40|1719.5|1703.5|1719.5|1703.5|1719.5|1703.5|1719.5|1703.5|1
1641512450000|2022-01-06 23:40:50|1719.35|1703.35|1719.35|1703.35|1719.35|1703.35|1719.35|1703.35|1
1641512470000|2022-01-06 23:41:10|1719.85|1703.85|1719.85|1703.85|1719.85|1703.85|1719.85|1703.85|1
1641512480000|2022-01-06 23:41:20|1719.35|1703.35|1720|1704|1720|1704|1719.35|1703.35|5
1641512500000|2022-01-06 23:41:40|1720.12|1704.12|1720|1704|1720.12|1704.12|1720|1704|2
1641512510000|2022-01-06 23:41:50|1720.19|1704.19|1722|1706|1722|1706|1720.19|1704.19|8
1641512520000|2022-01-06 23:42:00|1721.05|1705.05|1721.13|1705.13|1722|1706|1721.05|1705.05|8
1641512530000|2022-01-06 23:42:10|1721|1705|1721|1705|1721.15|1705.15|1721|1705|4
1641512540000|2022-01-06 23:42:20|1721.5|1705.5|1722.62|1706.62|1722.62|1706.62|1721.5|1705.5|4
1641512550000|2022-01-06 23:42:30|1722.48|1706.48|1722.69|1706.69|1722.69|1706.69|1722.48|1706.48|4
1641512560000|2022-01-06 23:42:40|1722.78|1706.78|1722.78|1706.78|1722.98|1706.98|1722.78|1706.78|4
1641512570000|2022-01-06 23:42:50|1723.28|1707.28|1723.8|1707.8|1723.8|1707.8|1723.28|1707.28|5
1641512580000|2022-01-06 23:43:00|1723.63|1707.63|1723.5|1707.5|1723.63|1707.63|1723.5|1707.5|4
1641512590000|2022-01-06 23:43:10|1723.61|1707.61|1723.5|1707.5|1723.61|1707.61|1723.5|1707.5|2
1641512600000|2022-01-06 23:43:20|1723.76|1707.76|1723.6|1707.6|1723.76|1707.76|1723.6|1707.6|2
1641512610000|2022-01-06 23:43:30|1723.98|1707.98|1723.7|1707.7|1723.98|1707.98|1723.7|1707.7|3
1641512620000|2022-01-06 23:43:40|1724.5|1708.5|1725.5|1709.5|1725.5|1709.5|1724.5|1708.5|7
1641512630000|2022-01-06 23:43:50|1725.62|1709.62|1725.55|1709.55|1725.62|1709.62|1725.55|1709.55|2
1641512640000|2022-01-06 23:44:00|1725.5|1709.5|1724.72|1708.72|1725.5|1709.5|1724.63|1708.63|9
1641512650000|2022-01-06 23:44:10|1724.92|1708.92|1725.3|1709.3|1725.5|1709.5|1724.92|1708.92|5
1641512660000|2022-01-06 23:44:20|1725.64|1709.64|1725.5|1709.5|1725.64|1709.64|1725.5|1709.5|3
1641512670000|2022-01-06 23:44:30|1725.55|1709.55|1725.5|1709.5|1725.55|1709.55|1725.5|1709.5|2
1641512680000|2022-01-06 23:44:40|1726|1710|1726.05|1710.05|1726.05|1710.05|1725.89|1709.89|3
1641512690000|2022-01-06 23:44:50|1726|1710|1727.32|1711.32|1727.32|1711.32|1726|1710|9
1641512700000|2022-01-06 23:45:00|1728.29|1712.29|1728.49|1712.49|1728.8|1712.8|1728.12|1712.12|19
1641512710000|2022-01-06 23:45:10|1728.64|1712.64|1730.62|1714.62|1730.62|1714.62|1728.55|1712.55|8
1641512720000|2022-01-06 23:45:20|1730.87|1714.87|1731.12|1715.12|1731.36|1715.36|1730.45|1714.45|11
1641512730000|2022-01-06 23:45:30|1731.36|1715.36|1731.5|1715.5|1732.5|1716.5|1731.2|1715.2|13
1641512740000|2022-01-06 23:45:40|1731.75|1715.75|1731.95|1715.95|1731.95|1715.95|1731.5|1715.5|6
1641512750000|2022-01-06 23:45:50|1732.5|1716.5|1732.5|1716.5|1732.5|1716.5|1732.45|1716.45|3
1641512760000|2022-01-06 23:46:00|1732.8|1716.8|1732.5|1716.5|1732.8|1716.8|1732.34|1716.34|4
1641512770000|2022-01-06 23:46:10|1732.44|1716.44|1732.5|1716.5|1733.5|1717.5|1732.44|1716.44|8
1641512780000|2022-01-06 23:46:20|1732.79|1716.79|1730|1714|1732.79|1716.79|1730|1714|12
1641512790000|2022-01-06 23:46:30|1730.11|1714.11|1727.73|1711.73|1730.11|1714.11|1725.5|1709.5|17
1641512800000|2022-01-06 23:46:40|1727.4|1711.4|1728.76|1712.76|1728.76|1712.76|1727|1711|12
1641512810000|2022-01-06 23:46:50|1728.69|1712.69|1729|1713|1729.48|1713.48|1728.69|1712.69|5
1641512820000|2022-01-06 23:47:00|1728.69|1712.69|1729.39|1713.39|1729.39|1713.39|1728.69|1712.69|5
1641512830000|2022-01-06 23:47:10|1728.89|1712.89|1728.09|1712.09|1728.89|1712.89|1728.09|1712.09|5
1641512840000|2022-01-06 23:47:20|1727.89|1711.89|1726.5|1710.5|1728|1712|1726.25|1710.25|10
1641512850000|2022-01-06 23:47:30|1726.75|1710.75|1726|1710|1726.75|1710.75|1725.86|1709.86|5
1641512860000|2022-01-06 23:47:40|1726.92|1710.92|1726.5|1710.5|1727.09|1711.09|1725.95|1709.95|10
1641512870000|2022-01-06 23:47:50|1726.25|1710.25|1725.82|1709.82|1726.25|1710.25|1725.82|1709.82|6
1641512880000|2022-01-06 23:48:00|1726.07|1710.07|1726|1710|1726.07|1710.07|1725.85|1709.85|5
1641512890000|2022-01-06 23:48:10|1725.5|1709.5|1725|1709|1725.5|1709.5|1724.75|1708.75|8
1641512900000|2022-01-06 23:48:20|1724.68|1708.68|1725|1709|1725.02|1709.02|1724.68|1708.68|3
1641512910000|2022-01-06 23:48:30|1725.07|1709.07|1723.45|1707.45|1725.07|1709.07|1723.45|1707.45|7
1641512920000|2022-01-06 23:48:40|1723.06|1707.06|1723|1707|1723.92|1707.92|1722.9|1706.9|9
1641512930000|2022-01-06 23:48:50|1722.8|1706.8|1722.75|1706.75|1723.09|1707.09|1722.75|1706.75|6
1641512940000|2022-01-06 23:49:00|1723|1707|1718|1702|1723|1707|1718|1702|14
1641512950000|2022-01-06 23:49:10|1717.15|1701.15|1718|1702|1719|1703|1717.14|1701.14|17
1641512960000|2022-01-06 23:49:20|1717.61|1701.61|1717.14|1701.14|1717.61|1701.61|1717.14|1701.14|5
1641512970000|2022-01-06 23:49:30|1717.09|1701.09|1717.32|1701.32|1717.32|1701.32|1716.89|1700.89|5
1641512980000|2022-01-06 23:49:40|1717.5|1701.5|1717.5|1701.5|1718.03|1702.03|1717.5|1701.5|7
1641512990000|2022-01-06 23:49:50|1717.75|1701.75|1716.64|1700.64|1717.75|1701.75|1716.56|1700.56|12
1641513000000|2022-01-06 23:50:00|1716.65|1700.65|1715.41|1699.41|1716.7|1700.7|1715.41|1699.41|8
1641513010000|2022-01-06 23:50:10|1715.91|1699.91|1715.57|1699.57|1716|1700|1715.57|1699.57|5
1641513020000|2022-01-06 23:50:20|1716|1700|1717.5|1701.5|1717.5|1701.5|1716|1700|6
1641513050000|2022-01-06 23:50:50|1717.68|1701.68|1717.68|1701.68|1717.68|1701.68|1717.68|1701.68|1
1641513060000|2022-01-06 23:51:00|1717.5|1701.5|1717.19|1701.19|1717.65|1701.65|1717.19|1701.19|4
1641513070000|2022-01-06 23:51:10|1717.5|1701.5|1717.22|1701.22|1717.6|1701.6|1717|1701|12
1641513080000|2022-01-06 23:51:20|1717|1701|1717.5|1701.5|1717.5|1701.5|1717|1701|2
1641513090000|2022-01-06 23:51:30|1717.22|1701.22|1717.22|1701.22|1717.22|1701.22|1717.22|1701.22|1
1641513110000|2022-01-06 23:51:50|1717.5|1701.5|1716|1700|1717.5|1701.5|1716|1700|8
1641513120000|2022-01-06 23:52:00|1716.04|1700.04|1714.74|1698.74|1716.04|1700.04|1714.61|1698.61|12
1641513130000|2022-01-06 23:52:10|1714.79|1698.79|1713.5|1697.5|1714.79|1698.79|1713.5|1697.5|7
1641513140000|2022-01-06 23:52:20|1714|1698|1714|1698|1714.12|1698.12|1713.25|1697.25|8
1641513150000|2022-01-06 23:52:30|1714.4|1698.4|1714.4|1698.4|1714.4|1698.4|1714.4|1698.4|1
1641513160000|2022-01-06 23:52:40|1714|1698|1713.85|1697.85|1714.01|1698.01|1713.85|1697.85|3
1641513170000|2022-01-06 23:52:50|1713.95|1697.95|1714.51|1698.51|1714.51|1698.51|1713.95|1697.95|4
1641513180000|2022-01-06 23:53:00|1714.77|1698.77|1714.2|1698.2|1714.77|1698.77|1714.01|1698.01|7
1641513190000|2022-01-06 23:53:10|1714.51|1698.51|1713.75|1697.75|1714.51|1698.51|1713.75|1697.75|5
1641513200000|2022-01-06 23:53:20|1713.5|1697.5|1712.32|1696.32|1713.5|1697.5|1712.32|1696.32|10
1641513210000|2022-01-06 23:53:30|1712.31|1696.31|1713.35|1697.35|1713.35|1697.35|1712.09|1696.09|6
1641513220000|2022-01-06 23:53:40|1713.17|1697.17|1716|1700|1716|1700|1713.17|1697.17|7
1641513240000|2022-01-06 23:54:00|1716.19|1700.19|1715.85|1699.85|1716.19|1700.19|1715.85|1699.85|2
1641513260000|2022-01-06 23:54:20|1715.1|1699.1|1715|1699|1715.1|1699.1|1715|1699|2
1641513270000|2022-01-06 23:54:30|1714.92|1698.92|1712.81|1696.81|1714.92|1698.92|1712.6|1696.6|10
1641513280000|2022-01-06 23:54:40|1712.5|1696.5|1712.88|1696.88|1712.88|1696.88|1712.32|1696.32|9
1641513290000|2022-01-06 23:54:50|1713|1697|1715|1699|1715.07|1699.07|1713|1697|8
1641513300000|2022-01-06 23:55:00|1715.06|1699.06|1715|1699|1715.06|1699.06|1715|1699|2
1641513320000|2022-01-06 23:55:20|1715.08|1699.08|1714.75|1698.75|1715.08|1699.08|1714.75|1698.75|3
1641513330000|2022-01-06 23:55:30|1715|1699|1715|1699|1715.3|1699.3|1715|1699|3
1641513340000|2022-01-06 23:55:40|1715.07|1699.07|1715|1699|1715.07|1699.07|1715|1699|2
1641513350000|2022-01-06 23:55:50|1715.5|1699.5|1715.94|1699.94|1715.94|1699.94|1715.5|1699.5|3
1641513360000|2022-01-06 23:56:00|1716.04|1700.04|1716.44|1700.44|1716.44|1700.44|1716.04|1700.04|2
1641513370000|2022-01-06 23:56:10|1716.55|1700.55|1716.99|1700.99|1716.99|1700.99|1716.55|1700.55|2
1641513380000|2022-01-06 23:56:20|1716.8|1700.8|1716.32|1700.32|1716.8|1700.8|1716|1700|6
1641513390000|2022-01-06 23:56:30|1716|1700|1716|1700|1716.08|1700.08|1716|1700|3
1641513410000|2022-01-06 23:56:50|1716.42|1700.42|1717|1701|1717|1701|1716.42|1700.42|2
1641513420000|2022-01-06 23:57:00|1716.92|1700.92|1717|1701|1717.03|1701.03|1716.65|1700.65|7
1641513430000|2022-01-06 23:57:10|1717.09|1701.09|1717.5|1701.5|1717.5|1701.5|1716.79|1700.79|5
1641513450000|2022-01-06 23:57:30|1718|1702|1718|1702|1718|1702|1718|1702|1
1641513460000|2022-01-06 23:57:40|1718.85|1702.85|1718.85|1702.85|1718.85|1702.85|1718.85|1702.85|1
1641513470000|2022-01-06 23:57:50|1719.22|1703.22|1722|1706|1722|1706|1719.22|1703.22|9
1641513480000|2022-01-06 23:58:00|1721.81|1705.81|1721.72|1705.72|1721.87|1705.87|1721.47|1705.47|4
1641513490000|2022-01-06 23:58:10|1722|1706|1721|1705|1722|1706|1721|1705|7
1641513500000|2022-01-06 23:58:20|1721.09|1705.09|1719.81|1703.81|1721.2|1705.2|1719.75|1703.75|6
1641513510000|2022-01-06 23:58:30|1719.31|1703.31|1718.29|1702.29|1719.5|1703.5|1718|1702|8
1641513520000|2022-01-06 23:58:40|1718.79|1702.79|1719.35|1703.35|1719.35|1703.35|1718.29|1702.29|6
1641513530000|2022-01-06 23:58:50|1719.75|1703.75|1719.25|1703.25|1719.75|1703.75|1719.25|1703.25|2
1641513540000|2022-01-06 23:59:00|1719.42|1703.42|1718.92|1702.92|1719.42|1703.42|1718.5|1702.5|10
1641513550000|2022-01-06 23:59:10|1718.7|1702.7|1715.9|1699.9|1718.7|1702.7|1715.9|1699.9|9
1641513560000|2022-01-06 23:59:20|1715.4|1699.4|1716|1700|1716|1700|1715|1699|8
1641513570000|2022-01-06 23:59:30|1716.25|1700.25|1716.94|1700.94|1716.94|1700.94|1716.25|1700.25|2
1641513580000|2022-01-06 23:59:40|1716.6|1700.6|1716.59|1700.59|1717|1701|1716.59|1700.59|3
1641513590000|2022-01-06 23:59:50|1715.65|1699.65|1714.5|1698.5|1716|1700|1714.5|1698.5|6
1641513600000|2022-01-07 00:00:00|1714|1698|1714|1698|1714|1698|1714|1698|1
1641513610000|2022-01-07 00:00:10|1714.12|1698.12|1716|1700|1716|1700|1714|1698|12
1641513620000|2022-01-07 00:00:20|1716.5|1700.5|1717.72|1701.72|1718.05|1702.05|1716.5|1700.5|9
1641513630000|2022-01-07 00:00:30|1718|1702|1719.05|1703.05|1719.05|1703.05|1718|1702|6
1641513640000|2022-01-07 00:00:40|1719|1703|1720.5|1704.5|1720.5|1704.5|1719|1703|5
1641513650000|2022-01-07 00:00:50|1721|1705|1720.6|1704.6|1721|1705|1720.6|1704.6|4
1641513660000|2022-01-07 00:01:00|1720.75|1704.75|1716.63|1700.63|1720.75|1704.75|1716|1700|15
1641513670000|2022-01-07 00:01:10|1716.92|1700.92|1716.19|1700.19|1717|1701|1716.1|1700.1|10
1641513680000|2022-01-07 00:01:20|1716.06|1700.06|1716.9|1700.9|1716.9|1700.9|1716|1700|5
1641513690000|2022-01-07 00:01:30|1716.4|1700.4|1716.9|1700.9|1716.9|1700.9|1716|1700|6
1641513700000|2022-01-07 00:01:40|1716.5|1700.5|1716|1700|1716.5|1700.5|1716|1700|4
1641513710000|2022-01-07 00:01:50|1715.9|1699.9|1716.2|1700.2|1716.2|1700.2|1715.9|1699.9|5
1641513720000|2022-01-07 00:02:00|1716.49|1700.49|1717.4|1701.4|1717.4|1701.4|1716.49|1700.49|5
1641513730000|2022-01-07 00:02:10|1717.52|1701.52|1720|1704|1720|1704|1717.52|1701.52|8
1641513740000|2022-01-07 00:02:20|1720.25|1704.25|1721.31|1705.31|1723|1707|1720.25|1704.25|12
1641513750000|2022-01-07 00:02:30|1721|1705|1721.72|1705.72|1722.09|1706.09|1721|1705|10
1641513760000|2022-01-07 00:02:40|1721.6|1705.6|1721|1705|1721.6|1705.6|1721|1705|3
1641513780000|2022-01-07 00:03:00|1721.11|1705.11|1721.22|1705.22|1722.15|1706.15|1721|1705|15
1641513790000|2022-01-07 00:03:10|1721|1705|1720|1704|1721|1705|1719.95|1703.95|7
1641513810000|2022-01-07 00:03:30|1719.65|1703.65|1718|1702|1720|1704|1718|1702|10
1641513820000|2022-01-07 00:03:40|1717.6|1701.6|1718|1702|1718|1702|1717.6|1701.6|2
1641513830000|2022-01-07 00:03:50|1718.09|1702.09|1718.09|1702.09|1718.09|1702.09|1718.09|1702.09|1
1641513840000|2022-01-07 00:04:00|1718.5|1702.5|1718|1702|1718.5|1702.5|1718|1702|4
1641513850000|2022-01-07 00:04:10|1717.79|1701.79|1721|1705|1722.5|1706.5|1717.5|1701.5|13
1641513860000|2022-01-07 00:04:20|1720.76|1704.76|1718|1702|1720.76|1704.76|1717.7|1701.7|15
1641513870000|2022-01-07 00:04:30|1717.9|1701.9|1718.4|1702.4|1718.47|1702.47|1717.9|1701.9|6
1641513880000|2022-01-07 00:04:40|1718|1702|1717|1701|1718.09|1702.09|1717|1701|7
1641513890000|2022-01-07 00:04:50|1716.21|1700.21|1715.87|1699.87|1716.21|1700.21|1715.87|1699.87|3
1641513900000|2022-01-07 00:05:00|1715.5|1699.5|1715.5|1699.5|1715.5|1699.5|1715.5|1699.5|1
1641513910000|2022-01-07 00:05:10|1715.55|1699.55|1715.5|1699.5|1715.67|1699.67|1715.45|1699.45|8
1641513920000|2022-01-07 00:05:20|1715.45|1699.45|1714.5|1698.5|1715.45|1699.45|1714.5|1698.5|5
1641513930000|2022-01-07 00:05:30|1714.44|1698.44|1714|1698|1714.5|1698.5|1714|1698|5
1641513940000|2022-01-07 00:05:40|1713.6|1697.6|1713.6|1697.6|1713.6|1697.6|1713.6|1697.6|1
1641513950000|2022-01-07 00:05:50|1714|1698|1715.1|1699.1|1715.1|1699.1|1714|1698|4
1641513960000|2022-01-07 00:06:00|1715.35|1699.35|1716|1700|1716|1700|1715.35|1699.35|9
1641513990000|2022-01-07 00:06:30|1716.5|1700.5|1716.5|1700.5|1716.5|1700.5|1716.5|1700.5|1
1641514000000|2022-01-07 00:06:40|1716|1700|1716.5|1700.5|1716.5|1700.5|1716|1700|4
1641514010000|2022-01-07 00:06:50|1717.04|1701.04|1717.87|1701.87|1717.87|1701.87|1717.04|1701.04|3
1641514020000|2022-01-07 00:07:00|1717.57|1701.57|1717.57|1701.57|1717.57|1701.57|1717.29|1701.29|5
1641514030000|2022-01-07 00:07:10|1717.55|1701.55|1716.85|1700.85|1717.55|1701.55|1716.85|1700.85|7
1641514040000|2022-01-07 00:07:20|1716.35|1700.35|1715.63|1699.63|1716.85|1700.85|1715.63|1699.63|8
1641514050000|2022-01-07 00:07:30|1715.13|1699.13|1714.5|1698.5|1715.13|1699.13|1714|1698|8
1641514060000|2022-01-07 00:07:40|1715|1699|1715|1699|1715|1699|1715|1699|1
1641514070000|2022-01-07 00:07:50|1714.5|1698.5|1713.5|1697.5|1714.5|1698.5|1713.5|1697.5|8
1641514080000|2022-01-07 00:08:00|1712.93|1696.93|1710.5|1694.5|1712.93|1696.93|1710.5|1694.5|11
1641514090000|2022-01-07 00:08:10|1710|1694|1708.44|1692.44|1710|1694|1708.44|1692.44|11
1641514100000|2022-01-07 00:08:20|1708.5|1692.5|1709.1|1693.1|1709.11|1693.11|1708.5|1692.5|9
1641514110000|2022-01-07 00:08:30|1709.18|1693.18|1710|1694|1710.35|1694.35|1709.1|1693.1|8
1641514120000|2022-01-07 00:08:40|1709.89|1693.89|1709.5|1693.5|1709.89|1693.89|1709.5|1693.5|4
1641514130000|2022-01-07 00:08:50|1709.79|1693.79|1709.5|1693.5|1709.89|1693.89|1709.5|1693.5|7
1641514140000|2022-01-07 00:09:00|1709.7|1693.7|1709|1693|1709.7|1693.7|1708.79|1692.79|7
1641514150000|2022-01-07 00:09:10|1708.92|1692.92|1708.5|1692.5|1709|1693|1708.5|1692.5|7
1641514160000|2022-01-07 00:09:20|1708.43|1692.43|1708.34|1692.34|1708.43|1692.43|1708.12|1692.12|4
1641514170000|2022-01-07 00:09:30|1708.43|1692.43|1708.43|1692.43|1708.43|1692.43|1708.43|1692.43|1
1641514180000|2022-01-07 00:09:40|1708.34|1692.34|1707.84|1691.84|1708.43|1692.43|1707.84|1691.84|3
1641514190000|2022-01-07 00:09:50|1708.21|1692.21|1705.79|1689.79|1708.21|1692.21|1705.55|1689.55|20
1641514200000|2022-01-07 00:10:00|1705.89|1689.89|1707.25|1691.25|1707.25|1691.25|1705.89|1689.89|11
1641514210000|2022-01-07 00:10:10|1707|1691|1708.25|1692.25|1708.25|1692.25|1707|1691|16
1641514220000|2022-01-07 00:10:20|1708.5|1692.5|1708|1692|1708.5|1692.5|1708|1692|2
1641514230000|2022-01-07 00:10:30|1707.5|1691.5|1706.65|1690.65|1707.5|1691.5|1706.65|1690.65|3
1641514240000|2022-01-07 00:10:40|1706.5|1690.5|1705.5|1689.5|1706.5|1690.5|1705.5|1689.5|9
1641514250000|2022-01-07 00:10:50|1705.65|1689.65|1705|1689|1705.65|1689.65|1704.6|1688.6|6
1641514260000|2022-01-07 00:11:00|1705.12|1689.12|1705|1689|1705.12|1689.12|1705|1689|2
1641514270000|2022-01-07 00:11:10|1704.35|1688.35|1705|1689|1705|1689|1704.12|1688.12|4
1641514280000|2022-01-07 00:11:20|1705.5|1689.5|1705.95|1689.95|1705.95|1689.95|1705.5|1689.5|4
1641514290000|2022-01-07 00:11:30|1705.66|1689.66|1705.5|1689.5|1705.66|1689.66|1705|1689|5
1641514300000|2022-01-07 00:11:40|1705.75|1689.75|1705.95|1689.95|1706.47|1690.47|1705.75|1689.75|6
1641514310000|2022-01-07 00:11:50|1706.45|1690.45|1705.95|1689.95|1706.45|1690.45|1705.95|1689.95|2
1641514320000|2022-01-07 00:12:00|1705.85|1689.85|1704.5|1688.5|1705.85|1689.85|1704.5|1688.5|9
1641514330000|2022-01-07 00:12:10|1704.6|1688.6|1704.05|1688.05|1704.6|1688.6|1703.67|1687.67|9
1641514340000|2022-01-07 00:12:20|1703.67|1687.67|1703|1687|1703.67|1687.67|1703|1687|4
1641514350000|2022-01-07 00:12:30|1702.5|1686.5|1700.12|1684.12|1702.5|1686.5|1699.62|1683.62|7
1641514360000|2022-01-07 00:12:40|1699.62|1683.62|1700|1684|1700.4|1684.4|1698|1682|14
1641514370000|2022-01-07 00:12:50|1700.69|1684.69|1700.4|1684.4|1700.9|1684.9|1700.4|1684.4|6
1641514380000|2022-01-07 00:13:00|1700|1684|1700|1684|1700.5|1684.5|1700|1684|4
1641514390000|2022-01-07 00:13:10|1700.5|1684.5|1699.7|1683.7|1700.5|1684.5|1699.7|1683.7|4
1641514400000|2022-01-07 00:13:20|1699.98|1683.98|1702.5|1686.5|1702.79|1686.79|1699.98|1683.98|12
1641514420000|2022-01-07 00:13:40|1702.35|1686.35|1701.5|1685.5|1702.35|1686.35|1701.5|1685.5|3
1641514430000|2022-01-07 00:13:50|1701.65|1685.65|1700.98|1684.98|1701.65|1685.65|1700.98|1684.98|4
1641514440000|2022-01-07 00:14:00|1700.96|1684.96|1700.5|1684.5|1700.96|1684.96|1700.5|1684.5|2
1641514450000|2022-01-07 00:14:10|1700.11|1684.11|1699.76|1683.76|1700.5|1684.5|1699.76|1683.76|5
1641514460000|2022-01-07 00:14:20|1699.75|1683.75|1700.5|1684.5|1700.5|1684.5|1699.75|1683.75|4
1641514470000|2022-01-07 00:14:30|1700.7|1684.7|1700.55|1684.55|1700.7|1684.7|1700.55|1684.55|2
1641514480000|2022-01-07 00:14:40|1700.36|1684.36|1700.16|1684.16|1700.55|1684.55|1700.16|1684.16|3
1641514490000|2022-01-07 00:14:50|1700.55|1684.55|1700.26|1684.26|1700.55|1684.55|1700.16|1684.16|3
1641514500000|2022-01-07 00:15:00|1700.55|1684.55|1700.5|1684.5|1700.55|1684.55|1700.26|1684.26|5
1641514510000|2022-01-07 00:15:10|1700.55|1684.55|1702|1686|1702|1686|1700.5|1684.5|6
1641514520000|2022-01-07 00:15:20|1702.5|1686.5|1703|1687|1703|1687|1702.5|1686.5|2
1641514530000|2022-01-07 00:15:30|1702.92|1686.92|1702.92|1686.92|1702.92|1686.92|1702.5|1686.5|3
1641514540000|2022-01-07 00:15:40|1702.5|1686.5|1703|1687|1703|1687|1702.5|1686.5|9
1641514570000|2022-01-07 00:16:10|1703.4|1687.4|1703.4|1687.4|1703.4|1687.4|1703.4|1687.4|1
1641514580000|2022-01-07 00:16:20|1703.5|1687.5|1703.5|1687.5|1703.6|1687.6|1703.5|1687.5|4
1641514590000|2022-01-07 00:16:30|1703.98|1687.98|1704.45|1688.45|1704.5|1688.5|1703.98|1687.98|8
1641514600000|2022-01-07 00:16:40|1705.35|1689.35|1706.6|1690.6|1706.6|1690.6|1705.35|1689.35|5
1641514610000|2022-01-07 00:16:50|1706.75|1690.75|1707|1691|1707.5|1691.5|1706.75|1690.75|9
1641514620000|2022-01-07 00:17:00|1707.5|1691.5|1707.5|1691.5|1707.5|1691.5|1707.5|1691.5|1
1641514630000|2022-01-07 00:17:10|1707|1691|1707.5|1691.5|1707.56|1691.56|1707|1691|4
1641514640000|2022-01-07 00:17:20|1707|1691|1706.13|1690.13|1707|1691|1706|1690|4
1641514650000|2022-01-07 00:17:30|1706|1690|1707|1691|1707|1691|1706|1690|5
1641514660000|2022-01-07 00:17:40|1706.92|1690.92|1706.81|1690.81|1706.92|1690.92|1706.81|1690.81|4
1641514670000|2022-01-07 00:17:50|1706.86|1690.86|1706|1690|1706.86|1690.86|1706|1690|12
1641514680000|2022-01-07 00:18:00|1705.65|1689.65|1704.5|1688.5|1705.65|1689.65|1704.5|1688.5|8
1641514690000|2022-01-07 00:18:10|1703.75|1687.75|1702.5|1686.5|1703.75|1687.75|1702|1686|10
1641514700000|2022-01-07 00:18:20|1702.13|1686.13|1702|1686|1702.5|1686.5|1702|1686|8
1641514710000|2022-01-07 00:18:30|1702.42|1686.42|1702.25|1686.25|1702.93|1686.93|1702|1686|12
1641514720000|2022-01-07 00:18:40|1702.5|1686.5|1701.93|1685.93|1702.5|1686.5|1701.93|1685.93|7
1641514730000|2022-01-07 00:18:50|1702|1686|1701.93|1685.93|1702.47|1686.47|1701.93|1685.93|5
1641514740000|2022-01-07 00:19:00|1702.14|1686.14|1702.14|1686.14|1702.14|1686.14|1702.14|1686.14|1
1641514750000|2022-01-07 00:19:10|1701.93|1685.93|1701.5|1685.5|1701.93|1685.93|1701.1|1685.1|5
1641514760000|2022-01-07 00:19:20|1701|1685|1701|1685|1701|1685|1700.82|1684.82|3
1641514770000|2022-01-07 00:19:30|1700.85|1684.85|1700.14|1684.14|1701|1685|1699.89|1683.89|7
1641514780000|2022-01-07 00:19:40|1700.06|1684.06|1698.5|1682.5|1700.06|1684.06|1697.85|1681.85|9
1641514790000|2022-01-07 00:19:50|1698.22|1682.22|1697.45|1681.45|1698.5|1682.5|1697.45|1681.45|8
1641514800000|2022-01-07 00:20:00|1697.49|1681.49|1698.5|1682.5|1698.5|1682.5|1697.49|1681.49|4
1641514810000|2022-01-07 00:20:10|1698.07|1682.07|1697.5|1681.5|1698.07|1682.07|1697.5|1681.5|3
1641514820000|2022-01-07 00:20:20|1697.49|1681.49|1696.2|1680.2|1697.49|1681.49|1696.2|1680.2|4
1641514830000|2022-01-07 00:20:30|1695.5|1679.5|1695.28|1679.28|1695.5|1679.5|1695.25|1679.25|4
1641514840000|2022-01-07 00:20:40|1695.44|1679.44|1696.65|1680.65|1696.65|1680.65|1695.44|1679.44|5
1641514850000|2022-01-07 00:20:50|1696.9|1680.9|1696.99|1680.99|1696.99|1680.99|1696.9|1680.9|2
1641514860000|2022-01-07 00:21:00|1696.97|1680.97|1700.7|1684.7|1700.7|1684.7|1696.86|1680.86|13
1641514870000|2022-01-07 00:21:10|1700.71|1684.71|1703.45|1687.45|1703.45|1687.45|1700.31|1684.31|14
1641514880000|2022-01-07 00:21:20|1703.5|1687.5|1704.32|1688.32|1704.32|1688.32|1703.5|1687.5|7
1641514890000|2022-01-07 00:21:30|1705|1689|1705|1689|1705.25|1689.25|1704.29|1688.29|8
1641514900000|2022-01-07 00:21:40|1705.07|1689.07|1705.5|1689.5|1705.5|1689.5|1705|1689|5
1641514910000|2022-01-07 00:21:50|1706|1690|1705.5|1689.5|1706|1690|1705.5|1689.5|6
1641514920000|2022-01-07 00:22:00|1705.13|1689.13|1704.32|1688.32|1705.13|1689.13|1704.32|1688.32|6
1641514930000|2022-01-07 00:22:10|1704.1|1688.1|1704.01|1688.01|1704.1|1688.1|1703.74|1687.74|5
1641514940000|2022-01-07 00:22:20|1703.37|1687.37|1702.32|1686.32|1703.5|1687.5|1702.32|1686.32|7
1641514950000|2022-01-07 00:22:30|1702.5|1686.5|1703.79|1687.79|1703.79|1687.79|1702.5|1686.5|5
1641514960000|2022-01-07 00:22:40|1704|1688|1705.58|1689.58|1705.58|1689.58|1704|1688|9
1641514970000|2022-01-07 00:22:50|1705.5|1689.5|1705.5|1689.5|1705.57|1689.57|1705.5|1689.5|3
1641514980000|2022-01-07 00:23:00|1705.51|1689.51|1705.45|1689.45|1705.51|1689.51|1705.45|1689.45|2
1641514990000|2022-01-07 00:23:10|1705.05|1689.05|1704.89|1688.89|1705.05|1689.05|1704.26|1688.26|10
1641515000000|2022-01-07 00:23:20|1704.95|1688.95|1705.44|1689.44|1705.44|1689.44|1704.95|1688.95|3
1641515010000|2022-01-07 00:23:30|1705.39|1689.39|1705.1|1689.1|1705.5|1689.5|1705|1689|4
1641515020000|2022-01-07 00:23:40|1705.5|1689.5|1705.5|1689.5|1705.55|1689.55|1705.5|1689.5|3
1641515030000|2022-01-07 00:23:50|1705.31|1689.31|1703.5|1687.5|1705.31|1689.31|1703.5|1687.5|11
1641515040000|2022-01-07 00:24:00|1703.45|1687.45|1705|1689|1705|1689|1703.45|1687.45|8
1641515050000|2022-01-07 00:24:10|1705.09|1689.09|1705|1689|1705.51|1689.51|1705|1689|8
1641515060000|2022-01-07 00:24:20|1704.6|1688.6|1703.25|1687.25|1704.6|1688.6|1703.2|1687.2|10
1641515080000|2022-01-07 00:24:40|1702.95|1686.95|1702.5|1686.5|1703|1687|1702.09|1686.09|10
1641515090000|2022-01-07 00:24:50|1702|1686|1701.98|1685.98|1702.5|1686.5|1701.95|1685.95|5
1641515100000|2022-01-07 00:25:00|1702|1686|1699.92|1683.92|1702|1686|1699.92|1683.92|7
1641515110000|2022-01-07 00:25:10|1700|1684|1701.37|1685.37|1701.75|1685.75|1700|1684|9
1641515120000|2022-01-07 00:25:20|1701.22|1685.22|1701|1685|1701.22|1685.22|1701|1685|2
1641515130000|2022-01-07 00:25:30|1701.42|1685.42|1701.42|1685.42|1701.42|1685.42|1701.42|1685.42|1
1641515140000|2022-01-07 00:25:40|1701.75|1685.75|1702|1686|1702|1686|1701.5|1685.5|4
1641515150000|2022-01-07 00:25:50|1701.67|1685.67|1701.72|1685.72|1702|1686|1701.67|1685.67|4
1641515160000|2022-01-07 00:26:00|1701.22|1685.22|1701.92|1685.92|1701.92|1685.92|1701|1685|7
1641515170000|2022-01-07 00:26:10|1701.99|1685.99|1702|1686|1702.08|1686.08|1701.99|1685.99|3
1641515180000|2022-01-07 00:26:20|1701.5|1685.5|1702.15|1686.15|1702.15|1686.15|1701.4|1685.4|10
1641515190000|2022-01-07 00:26:30|1702|1686|1702|1686|1702|1686|1701.85|1685.85|3
1641515200000|2022-01-07 00:26:40|1701.45|1685.45|1700.5|1684.5|1701.45|1685.45|1700.5|1684.5|2
1641515210000|2022-01-07 00:26:50|1699.75|1683.75|1700|1684|1700.13|1684.13|1699.42|1683.42|6
1641515220000|2022-01-07 00:27:00|1700.13|1684.13|1699.87|1683.87|1700.13|1684.13|1699.75|1683.75|6
1641515230000|2022-01-07 00:27:10|1699.7|1683.7|1699.5|1683.5|1699.7|1683.7|1699.41|1683.41|8
1641515240000|2022-01-07 00:27:20|1699.31|1683.31|1700.81|1684.81|1700.81|1684.81|1699.31|1683.31|7
1641515250000|2022-01-07 00:27:30|1700.62|1684.62|1701.31|1685.31|1701.31|1685.31|1700.62|1684.62|6
1641515260000|2022-01-07 00:27:40|1701.5|1685.5|1701.59|1685.59|1701.85|1685.85|1701.5|1685.5|11
1641515270000|2022-01-07 00:27:50|1702|1686|1703|1687|1703|1687|1702|1686|5
1641515280000|2022-01-07 00:28:00|1703.43|1687.43|1703.68|1687.68|1703.68|1687.68|1703.43|1687.43|3
1641515290000|2022-01-07 00:28:10|1703.62|1687.62|1703.77|1687.77|1703.99|1687.99|1703.62|1687.62|5
1641515300000|2022-01-07 00:28:20|1703.62|1687.62|1703.5|1687.5|1703.76|1687.76|1702.49|1686.49|5
1641515310000|2022-01-07 00:28:30|1703.68|1687.68|1703.68|1687.68|1704.08|1688.08|1703.68|1687.68|3
1641515320000|2022-01-07 00:28:40|1703.5|1687.5|1703.5|1687.5|1703.5|1687.5|1703.5|1687.5|1
1641515340000|2022-01-07 00:29:00|1703.35|1687.35|1703.35|1687.35|1703.35|1687.35|1703.35|1687.35|1
1641515350000|2022-01-07 00:29:10|1703.5|1687.5|1703.5|1687.5|1703.5|1687.5|1703.5|1687.5|1
1641515360000|2022-01-07 00:29:20|1703.3|1687.3|1703.6|1687.6|1703.6|1687.6|1703.3|1687.3|2
1641515370000|2022-01-07 00:29:30|1704.2|1688.2|1703.68|1687.68|1704.2|1688.2|1703.68|1687.68|3
1641515380000|2022-01-07 00:29:40|1703.53|1687.53|1702.5|1686.5|1703.53|1687.53|1702.5|1686.5|3
1641515390000|2022-01-07 00:29:50|1702.75|1686.75|1702.5|1686.5|1703|1687|1702.5|1686.5|4
1641515400000|2022-01-07 00:30:00|1702.05|1686.05|1702.06|1686.06|1702.06|1686.06|1702.05|1686.05|2
1641515410000|2022-01-07 00:30:10|1702.5|1686.5|1703.68|1687.68|1703.68|1687.68|1702.5|1686.5|6
1641515420000|2022-01-07 00:30:20|1704.2|1688.2|1703.77|1687.77|1704.2|1688.2|1703.77|1687.77|8
1641515430000|2022-01-07 00:30:30|1703.68|1687.68|1703.68|1687.68|1703.68|1687.68|1703.68|1687.68|1
1641515440000|2022-01-07 00:30:40|1703.94|1687.94|1704.5|1688.5|1704.5|1688.5|1703.85|1687.85|9
1641515450000|2022-01-07 00:30:50|1704.75|1688.75|1705|1689|1706|1690|1704.75|1688.75|7
1641515460000|2022-01-07 00:31:00|1705.22|1689.22|1704.65|1688.65|1705.22|1689.22|1704.65|1688.65|5
1641515470000|2022-01-07 00:31:10|1704.5|1688.5|1704.5|1688.5|1704.5|1688.5|1704.5|1688.5|1
1641515480000|2022-01-07 00:31:20|1704|1688|1701.5|1685.5|1704|1688|1701.5|1685.5|10
1641515490000|2022-01-07 00:31:30|1701.22|1685.22|1701.09|1685.09|1702|1686|1701.09|1685.09|6
1641515500000|2022-01-07 00:31:40|1700.64|1684.64|1700.25|1684.25|1701.09|1685.09|1699.96|1683.96|12
1641515510000|2022-01-07 00:31:50|1700.16|1684.16|1699.39|1683.39|1700.16|1684.16|1699.39|1683.39|3
1641515520000|2022-01-07 00:32:00|1699.01|1683.01|1699.31|1683.31|1699.34|1683.34|1698.62|1682.62|7
1641515530000|2022-01-07 00:32:10|1699.12|1683.12|1696.67|1680.67|1699.12|1683.12|1696.67|1680.67|11
1641515540000|2022-01-07 00:32:20|1696.5|1680.5|1697.34|1681.34|1697.63|1681.63|1696.5|1680.5|13
1641515550000|2022-01-07 00:32:30|1697.36|1681.36|1696.55|1680.55|1697.36|1681.36|1696.55|1680.55|7
1641515560000|2022-01-07 00:32:40|1696.86|1680.86|1696.5|1680.5|1696.86|1680.86|1696.5|1680.5|6
1641515570000|2022-01-07 00:32:50|1696.63|1680.63|1694.5|1678.5|1696.63|1680.63|1694.5|1678.5|9
1641515580000|2022-01-07 00:33:00|1694.47|1678.47|1692.5|1676.5|1694.47|1678.47|1690.07|1674.07|17
1641515590000|2022-01-07 00:33:10|1692.09|1676.09|1695|1679|1695.35|1679.35|1691.25|1675.25|14
1641515600000|2022-01-07 00:33:20|1694.5|1678.5|1695|1679|1695.05|1679.05|1694.2|1678.2|7
1641515610000|2022-01-07 00:33:30|1694.84|1678.84|1693.5|1677.5|1695|1679|1693.5|1677.5|7
1641515620000|2022-01-07 00:33:40|1693.25|1677.25|1692.5|1676.5|1693.25|1677.25|1691.96|1675.96|10
1641515630000|2022-01-07 00:33:50|1692.42|1676.42|1691|1675|1692.55|1676.55|1690.8|1674.8|9
1641515640000|2022-01-07 00:34:00|1690.64|1674.64|1688.72|1672.72|1690.64|1674.64|1688.67|1672.67|12
1641515650000|2022-01-07 00:34:10|1689.16|1673.16|1689.5|1673.5|1689.66|1673.66|1689|1673|12
1641515660000|2022-01-07 00:34:20|1689.67|1673.67|1690.5|1674.5|1690.52|1674.52|1689.67|1673.67|10
1641515670000|2022-01-07 00:34:30|1690|1674|1690.5|1674.5|1690.5|1674.5|1689.5|1673.5|7
1641515680000|2022-01-07 00:34:40|1691|1675|1689.22|1673.22|1692.5|1676.5|1689.05|1673.05|18
1641515690000|2022-01-07 00:34:50|1689|1673|1687.29|1671.29|1689|1673|1687.24|1671.24|10
1641515700000|2022-01-07 00:35:00|1686.79|1670.79|1686.7|1670.7|1686.79|1670.79|1685.4|1669.4|12
1641515710000|2022-01-07 00:35:10|1686.44|1670.44|1687.6|1671.6|1687.61|1671.61|1686.44|1670.44|12
1641515720000|2022-01-07 00:35:20|1687.5|1671.5|1689.74|1673.74|1690|1674|1687.5|1671.5|7
1641515730000|2022-01-07 00:35:30|1690.5|1674.5|1690.25|1674.25|1690.5|1674.5|1690|1674|4
1641515740000|2022-01-07 00:35:40|1690.19|1674.19|1689.29|1673.29|1690.19|1674.19|1689.29|1673.29|6
1641515750000|2022-01-07 00:35:50|1689.19|1673.19|1689.5|1673.5|1689.5|1673.5|1688.96|1672.96|4
1641515760000|2022-01-07 00:36:00|1689.09|1673.09|1688.5|1672.5|1689.5|1673.5|1688.5|1672.5|9
1641515770000|2022-01-07 00:36:10|1688.26|1672.26|1688|1672|1688.5|1672.5|1687.45|1671.45|6
1641515780000|2022-01-07 00:36:20|1688.5|1672.5|1689|1673|1689.06|1673.06|1688.5|1672.5|10
1641515790000|2022-01-07 00:36:30|1689.5|1673.5|1690|1674|1690|1674|1689.5|1673.5|4
1641515810000|2022-01-07 00:36:50|1689.92|1673.92|1691.01|1675.01|1691.01|1675.01|1689.92|1673.92|6
1641515820000|2022-01-07 00:37:00|1691.51|1675.51|1691.51|1675.51|1691.59|1675.59|1691.51|1675.51|3
1641515830000|2022-01-07 00:37:10|1691.6|1675.6|1690.5|1674.5|1691.6|1675.6|1690.5|1674.5|7
1641515840000|2022-01-07 00:37:20|1690.19|1674.19|1687.57|1671.57|1690.19|1674.19|1687.57|1671.57|7
1641515850000|2022-01-07 00:37:30|1687.75|1671.75|1687.98|1671.98|1688|1672|1687.57|1671.57|8
1641515860000|2022-01-07 00:37:40|1688|1672|1686.37|1670.37|1688|1672|1686.37|1670.37|10
1641515870000|2022-01-07 00:37:50|1686.24|1670.24|1687.15|1671.15|1687.15|1671.15|1686.24|1670.24|5
1641515880000|2022-01-07 00:38:00|1688.45|1672.45|1690.88|1674.88|1690.88|1674.88|1688.45|1672.45|9
1641515890000|2022-01-07 00:38:10|1691|1675|1691|1675|1691.19|1675.19|1691|1675|6
1641515900000|2022-01-07 00:38:20|1691.03|1675.03|1690.5|1674.5|1691.03|1675.03|1690|1674|8
1641515910000|2022-01-07 00:38:30|1690.32|1674.32|1689.25|1673.25|1690.32|1674.32|1689|1673|5
1641515920000|2022-01-07 00:38:40|1689.5|1673.5|1688.5|1672.5|1689.5|1673.5|1688.5|1672.5|11
1641515930000|2022-01-07 00:38:50|1688.55|1672.55|1688.5|1672.5|1688.55|1672.55|1688.5|1672.5|2
1641515950000|2022-01-07 00:39:10|1688.07|1672.07|1687|1671|1688.12|1672.12|1686.41|1670.41|12
1641515960000|2022-01-07 00:39:20|1687.1|1671.1|1686.37|1670.37|1687.5|1671.5|1686.24|1670.24|13
1641515970000|2022-01-07 00:39:30|1686.5|1670.5|1684.47|1668.47|1686.64|1670.64|1683.67|1667.67|21
1641515980000|2022-01-07 00:39:40|1684.45|1668.45|1683.5|1667.5|1684.47|1668.47|1683.5|1667.5|9
1641515990000|2022-01-07 00:39:50|1684.44|1668.44|1685.05|1669.05|1685.05|1669.05|1684.14|1668.14|6
1641516000000|2022-01-07 00:40:00|1684.85|1668.85|1685.35|1669.35|1685.35|1669.35|1684.67|1668.67|8
1641516010000|2022-01-07 00:40:10|1684.94|1668.94|1684.47|1668.47|1685.4|1669.4|1684.47|1668.47|5
1641516020000|2022-01-07 00:40:20|1684.5|1668.5|1684.91|1668.91|1685|1669|1684.5|1668.5|5
1641516030000|2022-01-07 00:40:30|1685|1669|1685|1669|1685|1669|1685|1669|1
1641516040000|2022-01-07 00:40:40|1684.47|1668.47|1684.47|1668.47|1684.47|1668.47|1684.47|1668.47|1
1641516050000|2022-01-07 00:40:50|1684.5|1668.5|1686|1670|1686|1670|1684.5|1668.5|10
1641516060000|2022-01-07 00:41:00|1686.5|1670.5|1687|1671|1687|1671|1686.33|1670.33|8
1641516070000|2022-01-07 00:41:10|1687.09|1671.09|1687|1671|1687.09|1671.09|1686.91|1670.91|5
1641516080000|2022-01-07 00:41:20|1687.5|1671.5|1687.5|1671.5|1688|1672|1687|1671|9
1641516090000|2022-01-07 00:41:30|1686.89|1670.89|1683.72|1667.72|1687.11|1671.11|1683.72|1667.72|15
1641516100000|2022-01-07 00:41:40|1683.23|1667.23|1681.32|1665.32|1683.4|1667.4|1681.32|1665.32|11
1641516110000|2022-01-07 00:41:50|1681.5|1665.5|1680.22|1664.22|1681.5|1665.5|1679.65|1663.65|15
1641516120000|2022-01-07 00:42:00|1680.5|1664.5|1680.5|1664.5|1681|1665|1680|1664|10
1641516130000|2022-01-07 00:42:10|1680.79|1664.79|1680.64|1664.64|1680.79|1664.79|1680.29|1664.29|9
1641516140000|2022-01-07 00:42:20|1680.35|1664.35|1680.29|1664.29|1681|1665|1680.18|1664.18|10
1641516150000|2022-01-07 00:42:30|1680.25|1664.25|1676.72|1660.72|1680.5|1664.5|1676.72|1660.72|12
1641516160000|2022-01-07 00:42:40|1676.4|1660.4|1678.5|1662.5|1678.89|1662.89|1676.4|1660.4|11
1641516170000|2022-01-07 00:42:50|1678.14|1662.14|1676.8|1660.8|1678.14|1662.14|1676.8|1660.8|10
1641516180000|2022-01-07 00:43:00|1676.75|1660.75|1678.07|1662.07|1678.07|1662.07|1676.75|1660.75|8
1641516190000|2022-01-07 00:43:10|1678.45|1662.45|1678.5|1662.5|1680.05|1664.05|1678.45|1662.45|12
1641516200000|2022-01-07 00:43:20|1678.31|1662.31|1677.5|1661.5|1678.31|1662.31|1677.35|1661.35|9
1641516210000|2022-01-07 00:43:30|1677.92|1661.92|1678|1662|1679|1663|1677.92|1661.92|7
1641516220000|2022-01-07 00:43:40|1678.5|1662.5|1679|1663|1679|1663|1678.5|1662.5|3
1641516230000|2022-01-07 00:43:50|1678.85|1662.85|1679.09|1663.09|1679.43|1663.43|1678.85|1662.85|5
1641516240000|2022-01-07 00:44:00|1679.17|1663.17|1675.5|1659.5|1679.5|1663.5|1675.5|1659.5|11
1641516250000|2022-01-07 00:44:10|1675.19|1659.19|1676.03|1660.03|1676.03|1660.03|1675.19|1659.19|14
1641516260000|2022-01-07 00:44:20|1675.74|1659.74|1678|1662|1678|1662|1675.74|1659.74|9
1641516270000|2022-01-07 00:44:30|1678.1|1662.1|1679.92|1663.92|1679.92|1663.92|1678.1|1662.1|9
1641516280000|2022-01-07 00:44:40|1680|1664|1680.09|1664.09|1680.09|1664.09|1679.75|1663.75|6
1641516300000|2022-01-07 00:45:00|1679.75|1663.75|1680|1664|1680.1|1664.1|1679|1663|11
1641516310000|2022-01-07 00:45:10|1680.35|1664.35|1682|1666|1682|1666|1680.35|1664.35|6
1641516320000|2022-01-07 00:45:20|1682.25|1666.25|1683|1667|1683|1667|1682.09|1666.09|4
1641516330000|2022-01-07 00:45:30|1682.83|1666.83|1682.5|1666.5|1683|1667|1682.25|1666.25|6
1641516340000|2022-01-07 00:45:40|1682.25|1666.25|1683|1667|1683|1667|1682.25|1666.25|8
1641516350000|2022-01-07 00:45:50|1682.75|1666.75|1683.09|1667.09|1683.38|1667.38|1682.75|1666.75|6
1641516360000|2022-01-07 00:46:00|1682.69|1666.69|1683|1667|1683|1667|1682.22|1666.22|8
1641516370000|2022-01-07 00:46:10|1683.5|1667.5|1683.16|1667.16|1684.14|1668.14|1682.94|1666.94|15
1641516380000|2022-01-07 00:46:20|1683.25|1667.25|1683.5|1667.5|1683.5|1667.5|1683|1667|4
1641516390000|2022-01-07 00:46:30|1684.1|1668.1|1685.22|1669.22|1685.22|1669.22|1684|1668|5
1641516400000|2022-01-07 00:46:40|1685.72|1669.72|1685.92|1669.92|1686.03|1670.03|1685.22|1669.22|11
1641516410000|2022-01-07 00:46:50|1686|1670|1686.97|1670.97|1686.98|1670.98|1686|1670|8
1641516420000|2022-01-07 00:47:00|1686.95|1670.95|1687.81|1671.81|1688.46|1672.46|1686.95|1670.95|9
1641516430000|2022-01-07 00:47:10|1687.6|1671.6|1687.96|1671.96|1687.96|1671.96|1687.5|1671.5|5
1641516440000|2022-01-07 00:47:20|1688.43|1672.43|1689.5|1673.5|1689.5|1673.5|1688.43|1672.43|14
1641516450000|2022-01-07 00:47:30|1689|1673|1689.1|1673.1|1689.19|1673.19|1689|1673|8
1641516460000|2022-01-07 00:47:40|1689|1673|1689.5|1673.5|1689.5|1673.5|1688.98|1672.98|10
1641516470000|2022-01-07 00:47:50|1689|1673|1689.5|1673.5|1689.54|1673.54|1689|1673|5
1641516480000|2022-01-07 00:48:00|1689.85|1673.85|1689.37|1673.37|1690.35|1674.35|1689.35|1673.35|10
1641516490000|2022-01-07 00:48:10|1689.5|1673.5|1689.5|1673.5|1689.5|1673.5|1689.17|1673.17|6
1641516500000|2022-01-07 00:48:20|1689.76|1673.76|1689.36|1673.36|1689.76|1673.76|1689.36|1673.36|4
1641516510000|2022-01-07 00:48:30|1689.5|1673.5|1688.67|1672.67|1689.5|1673.5|1688.5|1672.5|15
1641516520000|2022-01-07 00:48:40|1689|1673|1689|1673|1689|1673|1689|1673|1
1641516530000|2022-01-07 00:48:50|1688.74|1672.74|1688.95|1672.95|1689|1673|1688.74|1672.74|5
1641516540000|2022-01-07 00:49:00|1689.48|1673.48|1689.6|1673.6|1689.69|1673.69|1689.48|1673.48|4
1641516550000|2022-01-07 00:49:10|1690.35|1674.35|1689.5|1673.5|1690.35|1674.35|1689.5|1673.5|3
1641516560000|2022-01-07 00:49:20|1689.25|1673.25|1689|1673|1689.35|1673.35|1689|1673|6
1641516570000|2022-01-07 00:49:30|1688.97|1672.97|1688.8|1672.8|1688.97|1672.97|1688.8|1672.8|2
1641516590000|2022-01-07 00:49:50|1688.7|1672.7|1687.5|1671.5|1689.05|1673.05|1687.5|1671.5|9
1641516600000|2022-01-07 00:50:00|1686.5|1670.5|1685.82|1669.82|1687|1671|1685.82|1669.82|9
1641516610000|2022-01-07 00:50:10|1685.22|1669.22|1685|1669|1686.5|1670.5|1685|1669|7
1641516620000|2022-01-07 00:50:20|1685.6|1669.6|1687.74|1671.74|1688|1672|1685.6|1669.6|9
1641516630000|2022-01-07 00:50:30|1688|1672|1690|1674|1690|1674|1688|1672|9
1641516640000|2022-01-07 00:50:40|1690.55|1674.55|1689.5|1673.5|1690.55|1674.55|1689.5|1673.5|7
1641516650000|2022-01-07 00:50:50|1689.6|1673.6|1689.6|1673.6|1689.6|1673.6|1689.6|1673.6|1
1641516660000|2022-01-07 00:51:00|1689.65|1673.65|1689.6|1673.6|1689.65|1673.65|1689.6|1673.6|2
1641516670000|2022-01-07 00:51:10|1689.5|1673.5|1689.75|1673.75|1689.9|1673.9|1689.5|1673.5|4
1641516680000|2022-01-07 00:51:20|1689.5|1673.5|1689.5|1673.5|1689.5|1673.5|1689.5|1673.5|1
1641516720000|2022-01-07 00:52:00|1689.86|1673.86|1689.75|1673.75|1689.86|1673.86|1689.75|1673.75|2
1641516730000|2022-01-07 00:52:10|1690.5|1674.5|1690.5|1674.5|1690.66|1674.66|1690.5|1674.5|3
1641516740000|2022-01-07 00:52:20|1690.05|1674.05|1689.24|1673.24|1690.18|1674.18|1689.24|1673.24|7
1641516750000|2022-01-07 00:52:30|1689.5|1673.5|1689.5|1673.5|1689.5|1673.5|1689.5|1673.5|1
1641516760000|2022-01-07 00:52:40|1689.24|1673.24|1687|1671|1689.24|1673.24|1686.92|1670.92|8
1641516770000|2022-01-07 00:52:50|1687.31|1671.31|1688|1672|1688|1672|1687.31|1671.31|4
1641516780000|2022-01-07 00:53:00|1688.09|1672.09|1687.83|1671.83|1688.5|1672.5|1687.83|1671.83|9
1641516790000|2022-01-07 00:53:10|1688|1672|1688|1672|1688.01|1672.01|1688|1672|3
1641516800000|2022-01-07 00:53:20|1688.2|1672.2|1687.5|1671.5|1688.2|1672.2|1687.5|1671.5|6
1641516810000|2022-01-07 00:53:30|1686.65|1670.65|1687|1671|1688|1672|1686.65|1670.65|7
1641516820000|2022-01-07 00:53:40|1687.29|1671.29|1686.5|1670.5|1688.05|1672.05|1686.3|1670.3|10
1641516830000|2022-01-07 00:53:50|1686.61|1670.61|1687|1671|1687|1671|1686|1670|6
1641516840000|2022-01-07 00:54:00|1687.06|1671.06|1687|1671|1687.25|1671.25|1686.75|1670.75|9
1641516850000|2022-01-07 00:54:10|1687.15|1671.15|1686|1670|1687.15|1671.15|1685.32|1669.32|11
1641516860000|2022-01-07 00:54:20|1686.4|1670.4|1686.92|1670.92|1686.92|1670.92|1686.4|1670.4|3
1641516870000|2022-01-07 00:54:30|1686.42|1670.42|1687|1671|1687.11|1671.11|1686.17|1670.17|14
1641516880000|2022-01-07 00:54:40|1687.5|1671.5|1688.5|1672.5|1688.5|1672.5|1687.5|1671.5|3
1641516890000|2022-01-07 00:54:50|1688.8|1672.8|1688.5|1672.5|1688.8|1672.8|1688.19|1672.19|5
1641516900000|2022-01-07 00:55:00|1688.85|1672.85|1688.85|1672.85|1688.85|1672.85|1688.85|1672.85|1
1641516910000|2022-01-07 00:55:10|1688.86|1672.86|1688.8|1672.8|1688.86|1672.86|1688.8|1672.8|2
1641516920000|2022-01-07 00:55:20|1688.3|1672.3|1685.82|1669.82|1688.4|1672.4|1685.82|1669.82|13
1641516930000|2022-01-07 00:55:30|1685.32|1669.32|1684.79|1668.79|1685.5|1669.5|1684.15|1668.15|10
1641516940000|2022-01-07 00:55:40|1685|1669|1686.29|1670.29|1687|1671|1685|1669|9
1641516950000|2022-01-07 00:55:50|1686.1|1670.1|1686|1670|1686.1|1670.1|1686|1670|2
1641516960000|2022-01-07 00:56:00|1686.1|1670.1|1684.98|1668.98|1686.1|1670.1|1684.98|1668.98|8
1641516970000|2022-01-07 00:56:10|1684.56|1668.56|1684.92|1668.92|1684.92|1668.92|1684.56|1668.56|2
1641516980000|2022-01-07 00:56:20|1685|1669|1686|1670|1686.2|1670.2|1684.92|1668.92|4
1641516990000|2022-01-07 00:56:30|1686.5|1670.5|1686.22|1670.22|1687|1671|1686.22|1670.22|7
1641517000000|2022-01-07 00:56:40|1686|1670|1687|1671|1687|1671|1686|1670|4
1641517020000|2022-01-07 00:57:00|1687.5|1671.5|1686.96|1670.96|1687.57|1671.57|1686.5|1670.5|10
1641517030000|2022-01-07 00:57:10|1686.92|1670.92|1686.25|1670.25|1687|1671|1686.25|1670.25|10
1641517040000|2022-01-07 00:57:20|1686|1670|1687|1671|1687|1671|1686|1670|4
1641517050000|2022-01-07 00:57:30|1687.4|1671.4|1688|1672|1688|1672|1687.4|1671.4|3
1641517060000|2022-01-07 00:57:40|1688.5|1672.5|1688.5|1672.5|1688.5|1672.5|1688.5|1672.5|1
1641517070000|2022-01-07 00:57:50|1689|1673|1689|1673|1689|1673|1689|1673|1
1641517080000|2022-01-07 00:58:00|1689.5|1673.5|1687.03|1671.03|1690.09|1674.09|1687.03|1671.03|11
1641517090000|2022-01-07 00:58:10|1686.53|1670.53|1687.03|1671.03|1687.03|1671.03|1686.53|1670.53|2
1641517100000|2022-01-07 00:58:20|1687.5|1671.5|1686|1670|1687.5|1671.5|1686|1670|5
1641517110000|2022-01-07 00:58:30|1685.5|1669.5|1685.92|1669.92|1686|1670|1685|1669|8
1641517120000|2022-01-07 00:58:40|1686.19|1670.19|1685.5|1669.5|1686.19|1670.19|1685.15|1669.15|5
1641517130000|2022-01-07 00:58:50|1685.65|1669.65|1687.08|1671.08|1687.08|1671.08|1685.65|1669.65|6
1641517140000|2022-01-07 00:59:00|1687|1671|1687|1671|1687.75|1671.75|1687|1671|4
1641517150000|2022-01-07 00:59:10|1687.92|1671.92|1688.02|1672.02|1688.08|1672.08|1687.92|1671.92|7
1641517160000|2022-01-07 00:59:20|1688|1672|1688|1672|1688.08|1672.08|1688|1672|3
1641517170000|2022-01-07 00:59:30|1688.08|1672.08|1688.5|1672.5|1688.5|1672.5|1688.08|1672.08|3
1641517180000|2022-01-07 00:59:40|1688|1672|1688|1672|1688|1672|1688|1672|1
1641517190000|2022-01-07 00:59:50|1687.5|1671.5|1687|1671|1687.5|1671.5|1687|1671|2
1641517200000|2022-01-07 01:00:00|1686.33|1670.33|1687.69|1671.69|1687.69|1671.69|1685.55|1669.55|8
1641517210000|2022-01-07 01:00:10|1687.85|1671.85|1689.5|1673.5|1689.5|1673.5|1687.85|1671.85|9
1641517220000|2022-01-07 01:00:20|1689|1673|1689|1673|1689.5|1673.5|1689|1673|5
1641517230000|2022-01-07 01:00:30|1688.5|1672.5|1688.5|1672.5|1688.5|1672.5|1688|1672|4
1641517240000|2022-01-07 01:00:40|1689|1673|1688.69|1672.69|1689|1673|1688.5|1672.5|6
1641517250000|2022-01-07 01:00:50|1689|1673|1689.55|1673.55|1689.55|1673.55|1688.9|1672.9|8
1641517260000|2022-01-07 01:01:00|1689.5|1673.5|1689.17|1673.17|1689.5|1673.5|1688.98|1672.98|5
1641517270000|2022-01-07 01:01:10|1689.09|1673.09|1689.5|1673.5|1689.5|1673.5|1689.09|1673.09|4
1641517280000|2022-01-07 01:01:20|1689.8|1673.8|1691.55|1675.55|1691.55|1675.55|1689.8|1673.8|6
1641517290000|2022-01-07 01:01:30|1691.5|1675.5|1691.5|1675.5|1691.61|1675.61|1690.59|1674.59|14
1641517300000|2022-01-07 01:01:40|1691.46|1675.46|1692.75|1676.75|1693|1677|1691.46|1675.46|12
1641517310000|2022-01-07 01:01:50|1693|1677|1693.59|1677.59|1693.59|1677.59|1692.75|1676.75|4
1641517320000|2022-01-07 01:02:00|1693.09|1677.09|1693.74|1677.74|1693.79|1677.79|1693|1677|6
1641517330000|2022-01-07 01:02:10|1693.8|1677.8|1693.5|1677.5|1694.14|1678.14|1693.5|1677.5|6
1641517340000|2022-01-07 01:02:20|1693.45|1677.45|1693.5|1677.5|1693.74|1677.74|1692.91|1676.91|15
1641517350000|2022-01-07 01:02:30|1693.02|1677.02|1693.16|1677.16|1693.16|1677.16|1692.4|1676.4|7
1641517360000|2022-01-07 01:02:40|1693|1677|1693|1677|1693.12|1677.12|1692.75|1676.75|5
1641517370000|2022-01-07 01:02:50|1693.1|1677.1|1693.1|1677.1|1693.1|1677.1|1693.1|1677.1|1
1641517380000|2022-01-07 01:03:00|1693|1677|1693.74|1677.74|1693.74|1677.74|1693|1677|7
1641517390000|2022-01-07 01:03:10|1693.83|1677.83|1694.4|1678.4|1694.5|1678.5|1693.83|1677.83|4
1641517400000|2022-01-07 01:03:20|1694.24|1678.24|1693.42|1677.42|1694.6|1678.6|1693.42|1677.42|9
1641517410000|2022-01-07 01:03:30|1693.45|1677.45|1693.22|1677.22|1693.74|1677.74|1693.22|1677.22|13
1641517420000|2022-01-07 01:03:40|1693.32|1677.32|1692|1676|1693.7|1677.7|1692|1676|10
1641517430000|2022-01-07 01:03:50|1692.22|1676.22|1692.72|1676.72|1692.72|1676.72|1692|1676|10
1641517440000|2022-01-07 01:04:00|1692.47|1676.47|1693.59|1677.59|1693.59|1677.59|1692.47|1676.47|7
1641517450000|2022-01-07 01:04:10|1693.8|1677.8|1694.5|1678.5|1694.65|1678.65|1693.74|1677.74|8
1641517460000|2022-01-07 01:04:20|1694.72|1678.72|1694.5|1678.5|1695.1|1679.1|1694.5|1678.5|8
1641517470000|2022-01-07 01:04:30|1694.53|1678.53|1693.84|1677.84|1694.53|1678.53|1693.74|1677.74|6
1641517480000|2022-01-07 01:04:40|1693.74|1677.74|1693|1677|1693.74|1677.74|1693|1677|3
1641517490000|2022-01-07 01:04:50|1693.5|1677.5|1693.12|1677.12|1693.62|1677.62|1693|1677|8
1641517500000|2022-01-07 01:05:00|1693|1677|1693.5|1677.5|1693.5|1677.5|1693|1677|7
1641517510000|2022-01-07 01:05:10|1693.7|1677.7|1693.74|1677.74|1693.74|1677.74|1693.7|1677.7|2
1641517520000|2022-01-07 01:05:20|1693.85|1677.85|1693.34|1677.34|1693.85|1677.85|1693.24|1677.24|7
1641517530000|2022-01-07 01:05:30|1693.24|1677.24|1693|1677|1693.24|1677.24|1692.5|1676.5|10
1641517540000|2022-01-07 01:05:40|1692.5|1676.5|1692|1676|1692.5|1676.5|1691.91|1675.91|6
1641517550000|2022-01-07 01:05:50|1692.75|1676.75|1693|1677|1693|1677|1692.75|1676.75|4
1641517560000|2022-01-07 01:06:00|1693.09|1677.09|1693.74|1677.74|1694.04|1678.04|1693.09|1677.09|4
1641517570000|2022-01-07 01:06:10|1693.9|1677.9|1694.4|1678.4|1694.4|1678.4|1693.9|1677.9|2
1641517580000|2022-01-07 01:06:20|1694.85|1678.85|1695.5|1679.5|1695.5|1679.5|1694.85|1678.85|3
1641517590000|2022-01-07 01:06:30|1695.57|1679.57|1696.66|1680.66|1696.66|1680.66|1695.5|1679.5|5
1641517600000|2022-01-07 01:06:40|1696.61|1680.61|1694.25|1678.25|1696.67|1680.67|1694.15|1678.15|16
1641517610000|2022-01-07 01:06:50|1694.5|1678.5|1695.5|1679.5|1695.5|1679.5|1694.5|1678.5|6
1641517620000|2022-01-07 01:07:00|1695.57|1679.57|1696.5|1680.5|1696.5|1680.5|1695.5|1679.5|5
1641517630000|2022-01-07 01:07:10|1696.56|1680.56|1696|1680|1696.56|1680.56|1695.85|1679.85|5
1641517640000|2022-01-07 01:07:20|1696.06|1680.06|1696.57|1680.57|1696.57|1680.57|1696|1680|4
1641517650000|2022-01-07 01:07:30|1696.61|1680.61|1696.57|1680.57|1696.61|1680.61|1696.57|1680.57|6
1641517660000|2022-01-07 01:07:40|1696.61|1680.61|1696.61|1680.61|1696.61|1680.61|1696.11|1680.11|3
1641517670000|2022-01-07 01:07:50|1696.67|1680.67|1696.61|1680.61|1696.67|1680.67|1696.61|1680.61|2
1641517680000|2022-01-07 01:08:00|1696.11|1680.11|1696|1680|1696.4|1680.4|1695.55|1679.55|7
1641517690000|2022-01-07 01:08:10|1696.56|1680.56|1696.7|1680.7|1696.7|1680.7|1696.56|1680.56|7
1641517700000|2022-01-07 01:08:20|1696.65|1680.65|1696.61|1680.61|1696.65|1680.65|1696|1680|9
1641517710000|2022-01-07 01:08:30|1696.65|1680.65|1697.5|1681.5|1697.5|1681.5|1696.65|1680.65|2
1641517720000|2022-01-07 01:08:40|1697.55|1681.55|1697.5|1681.5|1697.55|1681.55|1697.5|1681.5|2
1641517730000|2022-01-07 01:08:50|1697.55|1681.55|1696.55|1680.55|1697.55|1681.55|1696.55|1680.55|11
1641517740000|2022-01-07 01:09:00|1696.61|1680.61|1696.61|1680.61|1696.61|1680.61|1696.55|1680.55|4
1641517750000|2022-01-07 01:09:10|1696.85|1680.85|1697.5|1681.5|1697.5|1681.5|1696.85|1680.85|2
1641517760000|2022-01-07 01:09:20|1697.58|1681.58|1697.5|1681.5|1697.58|1681.58|1697.5|1681.5|2
1641517770000|2022-01-07 01:09:30|1697|1681|1697.28|1681.28|1697.28|1681.28|1697|1681|2
1641517780000|2022-01-07 01:09:40|1697.22|1681.22|1694.25|1678.25|1697.22|1681.22|1694.19|1678.19|9
1641517790000|2022-01-07 01:09:50|1694.5|1678.5|1695|1679|1695|1679|1694.5|1678.5|5
1641517800000|2022-01-07 01:10:00|1695.45|1679.45|1696.61|1680.61|1696.61|1680.61|1695.45|1679.45|4
1641517810000|2022-01-07 01:10:10|1697.3|1681.3|1697.81|1681.81|1698.15|1682.15|1697.3|1681.3|8
1641517820000|2022-01-07 01:10:20|1698.16|1682.16|1697.61|1681.61|1698.5|1682.5|1697.61|1681.61|19
1641517830000|2022-01-07 01:10:30|1697.48|1681.48|1697.66|1681.66|1697.74|1681.74|1697.41|1681.41|9
1641517840000|2022-01-07 01:10:40|1697.71|1681.71|1697.66|1681.66|1697.71|1681.71|1697.66|1681.66|2
1641517850000|2022-01-07 01:10:50|1697.85|1681.85|1697.66|1681.66|1697.99|1681.99|1697.66|1681.66|3
1641517860000|2022-01-07 01:11:00|1697.16|1681.16|1697|1681|1697.58|1681.58|1696.65|1680.65|9
1641517870000|2022-01-07 01:11:10|1697.63|1681.63|1697.66|1681.66|1697.81|1681.81|1697.63|1681.63|7
1641517880000|2022-01-07 01:11:20|1697.69|1681.69|1695.19|1679.19|1697.72|1681.72|1695|1679|12
1641517890000|2022-01-07 01:11:30|1695.5|1679.5|1693.1|1677.1|1695.5|1679.5|1693.1|1677.1|10
1641517900000|2022-01-07 01:11:40|1693.5|1677.5|1694|1678|1694.35|1678.35|1693.5|1677.5|7
1641517910000|2022-01-07 01:11:50|1694.5|1678.5|1695.35|1679.35|1696|1680|1694.5|1678.5|7
1641517920000|2022-01-07 01:12:00|1695.1|1679.1|1693.82|1677.82|1695.5|1679.5|1693.75|1677.75|10
1641517930000|2022-01-07 01:12:10|1694|1678|1692.75|1676.75|1694|1678|1692.5|1676.5|10
1641517940000|2022-01-07 01:12:20|1693|1677|1693|1677|1693|1677|1692.65|1676.65|3
1641517950000|2022-01-07 01:12:30|1693.07|1677.07|1693.05|1677.05|1693.07|1677.07|1693|1677|3
1641517960000|2022-01-07 01:12:40|1693|1677|1692.59|1676.59|1693|1677|1692.59|1676.59|2
1641517970000|2022-01-07 01:12:50|1693|1677|1691|1675|1693|1677|1691|1675|10
1641517980000|2022-01-07 01:13:00|1690.93|1674.93|1690.39|1674.39|1691|1675|1690.32|1674.32|12
1641517990000|2022-01-07 01:13:10|1689.5|1673.5|1689|1673|1689.5|1673.5|1688.25|1672.25|7
1641518000000|2022-01-07 01:13:20|1689.72|1673.72|1690|1674|1690|1674|1689.45|1673.45|4
1641518010000|2022-01-07 01:13:30|1690.08|1674.08|1691.15|1675.15|1692|1676|1690.08|1674.08|7
1641518020000|2022-01-07 01:13:40|1691.4|1675.4|1691.46|1675.46|1691.46|1675.46|1691.15|1675.15|3
1641518030000|2022-01-07 01:13:50|1691.15|1675.15|1691.37|1675.37|1691.65|1675.65|1691.15|1675.15|5
1641518040000|2022-01-07 01:14:00|1691.72|1675.72|1692.92|1676.92|1693|1677|1691.72|1675.72|10
1641518050000|2022-01-07 01:14:10|1692.87|1676.87|1692|1676|1692.87|1676.87|1691.75|1675.75|12
1641518070000|2022-01-07 01:14:30|1692.1|1676.1|1693|1677|1693|1677|1692.1|1676.1|4
1641518080000|2022-01-07 01:14:40|1693.5|1677.5|1693.9|1677.9|1693.9|1677.9|1693.5|1677.5|3
1641518090000|2022-01-07 01:14:50|1693.7|1677.7|1693.9|1677.9|1693.9|1677.9|1693.7|1677.7|2
1641518100000|2022-01-07 01:15:00|1694.4|1678.4|1694.4|1678.4|1694.4|1678.4|1694.4|1678.4|1
1641518110000|2022-01-07 01:15:10|1694.09|1678.09|1693.32|1677.32|1694.09|1678.09|1693.32|1677.32|6
1641518120000|2022-01-07 01:15:20|1693.1|1677.1|1692|1676|1693.1|1677.1|1691.65|1675.65|7
1641518140000|2022-01-07 01:15:40|1692.5|1676.5|1693|1677|1693.5|1677.5|1692.5|1676.5|4
1641518150000|2022-01-07 01:15:50|1693.5|1677.5|1693.09|1677.09|1693.5|1677.5|1693|1677|4
1641518160000|2022-01-07 01:16:00|1692.75|1676.75|1691.25|1675.25|1692.75|1676.75|1691.25|1675.25|6
1641518170000|2022-01-07 01:16:10|1690.92|1674.92|1691|1675|1691|1675|1690.6|1674.6|3
1641518180000|2022-01-07 01:16:20|1690.94|1674.94|1688.93|1672.93|1690.94|1674.94|1688.65|1672.65|10
1641518190000|2022-01-07 01:16:30|1688.91|1672.91|1686.9|1670.9|1688.91|1672.91|1686.9|1670.9|8
1641518200000|2022-01-07 01:16:40|1687.25|1671.25|1686.14|1670.14|1687.25|1671.25|1686.14|1670.14|7
1641518210000|2022-01-07 01:16:50|1686.24|1670.24|1686.24|1670.24|1686.24|1670.24|1685.5|1669.5|9
1641518220000|2022-01-07 01:17:00|1686.5|1670.5|1686.37|1670.37|1686.8|1670.8|1686.24|1670.24|7
1641518230000|2022-01-07 01:17:10|1686.34|1670.34|1684.5|1668.5|1686.34|1670.34|1684.25|1668.25|8
1641518240000|2022-01-07 01:17:20|1684.39|1668.39|1684.7|1668.7|1684.85|1668.85|1684.39|1668.39|5
1641518250000|2022-01-07 01:17:30|1685.1|1669.1|1686|1670|1686.25|1670.25|1685.1|1669.1|6
1641518260000|2022-01-07 01:17:40|1686.5|1670.5|1687.09|1671.09|1687.09|1671.09|1686.5|1670.5|4
1641518270000|2022-01-07 01:17:50|1686.75|1670.75|1687.6|1671.6|1688|1672|1686.31|1670.31|11
1641518280000|2022-01-07 01:18:00|1687.1|1671.1|1686.79|1670.79|1687.1|1671.1|1686.5|1670.5|6
1641518290000|2022-01-07 01:18:10|1686|1670|1687.5|1671.5|1687.5|1671.5|1686|1670|5
1641518300000|2022-01-07 01:18:20|1688.5|1672.5|1688.5|1672.5|1688.5|1672.5|1688.5|1672.5|1
1641518310000|2022-01-07 01:18:30|1688.09|1672.09|1687.5|1671.5|1688.09|1672.09|1687|1671|7
1641518320000|2022-01-07 01:18:40|1687.58|1671.58|1688.9|1672.9|1688.9|1672.9|1687.5|1671.5|6
1641518330000|2022-01-07 01:18:50|1688.4|1672.4|1688|1672|1688.65|1672.65|1688|1672|5
1641518340000|2022-01-07 01:19:00|1688.12|1672.12|1688.01|1672.01|1688.12|1672.12|1687.65|1671.65|4
1641518350000|2022-01-07 01:19:10|1688.02|1672.02|1687.55|1671.55|1688.02|1672.02|1687.55|1671.55|3
1641518360000|2022-01-07 01:19:20|1687.05|1671.05|1687|1671|1687.5|1671.5|1686.91|1670.91|9
1641518370000|2022-01-07 01:19:30|1687.25|1671.25|1687.15|1671.15|1687.5|1671.5|1687.15|1671.15|3
1641518380000|2022-01-07 01:19:40|1686.5|1670.5|1686|1670|1686.5|1670.5|1685.8|1669.8|4
1641518390000|2022-01-07 01:19:50|1686.5|1670.5|1685.5|1669.5|1686.5|1670.5|1685.5|1669.5|3
1641518400000|2022-01-07 01:20:00|1685.32|1669.32|1685.53|1669.53|1685.53|1669.53|1685|1669|5
1641518410000|2022-01-07 01:20:10|1685.5|1669.5|1686|1670|1686|1670|1685.5|1669.5|2
1641518420000|2022-01-07 01:20:20|1686.19|1670.19|1686.19|1670.19|1686.5|1670.5|1686|1670|5
1641518430000|2022-01-07 01:20:30|1685.95|1669.95|1684.65|1668.65|1685.95|1669.95|1684.65|1668.65|8
1641518440000|2022-01-07 01:20:40|1685|1669|1685|1669|1685|1669|1685|1669|1
1641518450000|2022-01-07 01:20:50|1685.01|1669.01|1684.85|1668.85|1685.01|1669.01|1684.82|1668.82|4
1641518460000|2022-01-07 01:21:00|1684.35|1668.35|1683.88|1667.88|1684.35|1668.35|1683.81|1667.81|10
1641518470000|2022-01-07 01:21:10|1683.38|1667.38|1681.79|1665.79|1683.67|1667.67|1681.71|1665.71|9
1641518480000|2022-01-07 01:21:20|1682|1666|1681.8|1665.8|1682.1|1666.1|1681.4|1665.4|13
1641518490000|2022-01-07 01:21:30|1681|1665|1681.79|1665.79|1682|1666|1681|1665|8
1641518500000|2022-01-07 01:21:40|1682|1666|1682|1666|1682|1666|1682|1666|1
1641518520000|2022-01-07 01:22:00|1682.07|1666.07|1681.92|1665.92|1682.07|1666.07|1681.92|1665.92|2
1641518530000|2022-01-07 01:22:10|1682|1666|1682|1666|1682|1666|1682|1666|1
1641518540000|2022-01-07 01:22:20|1681.5|1665.5|1679.5|1663.5|1681.5|1665.5|1679.5|1663.5|8
1641518550000|2022-01-07 01:22:30|1679.05|1663.05|1679.45|1663.45|1679.45|1663.45|1679.05|1663.05|3
1641518560000|2022-01-07 01:22:40|1679.21|1663.21|1679.15|1663.15|1679.21|1663.21|1679.15|1663.15|2
1641518570000|2022-01-07 01:22:50|1678.81|1662.81|1679.25|1663.25|1679.25|1663.25|1678.81|1662.81|3
1641518580000|2022-01-07 01:23:00|1679.15|1663.15|1679.15|1663.15|1679.15|1663.15|1679.15|1663.15|1
1641518590000|2022-01-07 01:23:10|1678.95|1662.95|1678.53|1662.53|1678.95|1662.95|1678.53|1662.53|3
1641518610000|2022-01-07 01:23:30|1678.2|1662.2|1678.87|1662.87|1679.15|1663.15|1678.2|1662.2|7
1641518620000|2022-01-07 01:23:40|1679.11|1663.11|1678.5|1662.5|1679.45|1663.45|1677.5|1661.5|11
1641518630000|2022-01-07 01:23:50|1678.4|1662.4|1678.75|1662.75|1678.75|1662.75|1678.4|1662.4|3
1641518640000|2022-01-07 01:24:00|1679.1|1663.1|1679.02|1663.02|1679.1|1663.1|1679.02|1663.02|2
1641518660000|2022-01-07 01:24:20|1679.17|1663.17|1679.5|1663.5|1679.5|1663.5|1679.17|1663.17|2
1641518670000|2022-01-07 01:24:30|1680|1664|1680.72|1664.72|1680.72|1664.72|1680|1664|4
1641518680000|2022-01-07 01:24:40|1680.22|1664.22|1680.5|1664.5|1680.5|1664.5|1680.22|1664.22|4
1641518690000|2022-01-07 01:24:50|1680.72|1664.72|1680.5|1664.5|1680.72|1664.72|1680.5|1664.5|2
1641518700000|2022-01-07 01:25:00|1680.37|1664.37|1680.72|1664.72|1680.72|1664.72|1679.75|1663.75|5
1641518710000|2022-01-07 01:25:10|1680.87|1664.87|1681.5|1665.5|1681.5|1665.5|1680.87|1664.87|3
1641518720000|2022-01-07 01:25:20|1681.03|1665.03|1681.5|1665.5|1681.53|1665.53|1681.03|1665.03|4
1641518730000|2022-01-07 01:25:30|1681.53|1665.53|1682.09|1666.09|1682.09|1666.09|1681.5|1665.5|5
1641518740000|2022-01-07 01:25:40|1682.5|1666.5|1683|1667|1683.25|1667.25|1682.09|1666.09|9
1641518760000|2022-01-07 01:26:00|1682.72|1666.72|1682.22|1666.22|1682.8|1666.8|1682.22|1666.22|7
1641518770000|2022-01-07 01:26:10|1681.91|1665.91|1682|1666|1682.5|1666.5|1681.75|1665.75|5
1641518780000|2022-01-07 01:26:20|1682.19|1666.19|1682.5|1666.5|1682.5|1666.5|1682.19|1666.19|2
1641518800000|2022-01-07 01:26:40|1682.44|1666.44|1683|1667|1683|1667|1681.83|1665.83|9
1641518810000|2022-01-07 01:26:50|1683.16|1667.16|1683.65|1667.65|1683.73|1667.73|1683.16|1667.16|11
1641518820000|2022-01-07 01:27:00|1683.74|1667.74|1682.81|1666.81|1683.81|1667.81|1682.81|1666.81|13
1641518830000|2022-01-07 01:27:10|1683.31|1667.31|1686|1670|1686.08|1670.08|1683.31|1667.31|7
1641518840000|2022-01-07 01:27:20|1686.53|1670.53|1686.5|1670.5|1686.53|1670.53|1686.5|1670.5|2
1641518850000|2022-01-07 01:27:30|1687|1671|1688.5|1672.5|1688.5|1672.5|1687|1671|5
1641518860000|2022-01-07 01:27:40|1688.64|1672.64|1690.75|1674.75|1690.75|1674.75|1688.64|1672.64|12
1641518870000|2022-01-07 01:27:50|1691|1675|1690.29|1674.29|1691.07|1675.07|1690.03|1674.03|5
1641518880000|2022-01-07 01:28:00|1690.19|1674.19|1691.02|1675.02|1691.02|1675.02|1690.1|1674.1|7
1641518890000|2022-01-07 01:28:10|1691|1675|1690.54|1674.54|1691.09|1675.09|1690.48|1674.48|5
1641518900000|2022-01-07 01:28:20|1690.29|1674.29|1690|1674|1690.29|1674.29|1690|1674|5
1641518910000|2022-01-07 01:28:30|1690.29|1674.29|1692|1676|1692.07|1676.07|1690.29|1674.29|7
1641518920000|2022-01-07 01:28:40|1692.11|1676.11|1692|1676|1692.64|1676.64|1692|1676|10
1641518930000|2022-01-07 01:28:50|1691.7|1675.7|1692.61|1676.61|1692.61|1676.61|1691.5|1675.5|8
1641518940000|2022-01-07 01:29:00|1692.78|1676.78|1693.1|1677.1|1693.1|1677.1|1692.78|1676.78|6
1641518950000|2022-01-07 01:29:10|1693.13|1677.13|1691.4|1675.4|1693.13|1677.13|1691.38|1675.38|6
1641518960000|2022-01-07 01:29:20|1691.5|1675.5|1691.38|1675.38|1691.5|1675.5|1691.38|1675.38|2
1641518970000|2022-01-07 01:29:30|1691.5|1675.5|1691.5|1675.5|1691.5|1675.5|1691.5|1675.5|1
1641518980000|2022-01-07 01:29:40|1691.35|1675.35|1691.5|1675.5|1691.5|1675.5|1691.35|1675.35|2
1641518990000|2022-01-07 01:29:50|1691|1675|1690.5|1674.5|1691|1675|1690.5|1674.5|2
1641519000000|2022-01-07 01:30:00|1689.92|1673.92|1690.19|1674.19|1690.19|1674.19|1689.22|1673.22|8
1641519010000|2022-01-07 01:30:10|1690.5|1674.5|1692.61|1676.61|1692.61|1676.61|1690.5|1674.5|7
1641519020000|2022-01-07 01:30:20|1692.85|1676.85|1692.78|1676.78|1692.85|1676.85|1692.78|1676.78|3
1641519030000|2022-01-07 01:30:30|1692.5|1676.5|1691.84|1675.84|1692.5|1676.5|1691.84|1675.84|11
1641519040000|2022-01-07 01:30:40|1692.08|1676.08|1691.92|1675.92|1692.08|1676.08|1691|1675|8
1641519050000|2022-01-07 01:30:50|1692.22|1676.22|1692.89|1676.89|1692.89|1676.89|1692.22|1676.22|9
1641519060000|2022-01-07 01:31:00|1692.8|1676.8|1692.94|1676.94|1693.35|1677.35|1692.8|1676.8|9
1641519070000|2022-01-07 01:31:10|1693.35|1677.35|1692.66|1676.66|1693.35|1677.35|1692.5|1676.5|12
1641519080000|2022-01-07 01:31:20|1692.6|1676.6|1692.5|1676.5|1692.6|1676.6|1692.5|1676.5|2
1641519090000|2022-01-07 01:31:30|1693|1677|1693.5|1677.5|1693.6|1677.6|1693|1677|4
1641519100000|2022-01-07 01:31:40|1693.66|1677.66|1693.38|1677.38|1693.66|1677.66|1693.38|1677.38|3
1641519110000|2022-01-07 01:31:50|1693.25|1677.25|1693|1677|1693.5|1677.5|1692.5|1676.5|9
1641519120000|2022-01-07 01:32:00|1692.5|1676.5|1692.5|1676.5|1692.5|1676.5|1692.5|1676.5|1
1641519130000|2022-01-07 01:32:10|1693.35|1677.35|1697.01|1681.01|1697.01|1681.01|1693.35|1677.35|13
1641519140000|2022-01-07 01:32:20|1697.72|1681.72|1698.5|1682.5|1698.75|1682.75|1697.61|1681.61|8
1641519150000|2022-01-07 01:32:30|1698.46|1682.46|1697|1681|1698.5|1682.5|1697|1681|7
1641519160000|2022-01-07 01:32:40|1696.5|1680.5|1696.75|1680.75|1696.75|1680.75|1696.5|1680.5|2
1641519170000|2022-01-07 01:32:50|1697.05|1681.05|1696.5|1680.5|1697.05|1681.05|1696.5|1680.5|3
1641519180000|2022-01-07 01:33:00|1696.2|1680.2|1696.51|1680.51|1696.51|1680.51|1696.2|1680.2|3
1641519190000|2022-01-07 01:33:10|1697.32|1681.32|1697.57|1681.57|1698.5|1682.5|1697.32|1681.32|10
1641519200000|2022-01-07 01:33:20|1697|1681|1697.38|1681.38|1697.38|1681.38|1697|1681|2
1641519210000|2022-01-07 01:33:30|1696.89|1680.89|1696.51|1680.51|1696.89|1680.89|1696.51|1680.51|2
1641519220000|2022-01-07 01:33:40|1696.2|1680.2|1696.2|1680.2|1696.2|1680.2|1696.2|1680.2|1
1641519230000|2022-01-07 01:33:50|1696|1680|1695.25|1679.25|1696|1680|1695.25|1679.25|6
1641519240000|2022-01-07 01:34:00|1695.5|1679.5|1693.5|1677.5|1695.5|1679.5|1693.5|1677.5|8
1641519250000|2022-01-07 01:34:10|1693.79|1677.79|1694.22|1678.22|1694.72|1678.72|1693.79|1677.79|5
1641519260000|2022-01-07 01:34:20|1694|1678|1694|1678|1694|1678|1693.65|1677.65|3
1641519270000|2022-01-07 01:34:30|1693.5|1677.5|1690.5|1674.5|1693.5|1677.5|1690.5|1674.5|7
1641519280000|2022-01-07 01:34:40|1690.86|1674.86|1691|1675|1691|1675|1689.5|1673.5|10
1641519290000|2022-01-07 01:34:50|1691.19|1675.19|1694.22|1678.22|1694.22|1678.22|1691.19|1675.19|13
1641519300000|2022-01-07 01:35:00|1694.13|1678.13|1693.25|1677.25|1694.13|1678.13|1693|1677|8
1641519310000|2022-01-07 01:35:10|1693.5|1677.5|1693.09|1677.09|1693.5|1677.5|1693|1677|6
1641519320000|2022-01-07 01:35:20|1693|1677|1693.5|1677.5|1693.5|1677.5|1693|1677|5
1641519330000|2022-01-07 01:35:30|1693.09|1677.09|1692.5|1676.5|1693.09|1677.09|1692.5|1676.5|3
1641519340000|2022-01-07 01:35:40|1692.81|1676.81|1692.61|1676.61|1692.81|1676.81|1692.5|1676.5|3
1641519350000|2022-01-07 01:35:50|1692.5|1676.5|1693.25|1677.25|1693.25|1677.25|1692.5|1676.5|7
1641519360000|2022-01-07 01:36:00|1693.09|1677.09|1691.31|1675.31|1693.34|1677.34|1691|1675|6
1641519370000|2022-01-07 01:36:10|1691.4|1675.4|1691.63|1675.63|1691.65|1675.65|1691|1675|10
1641519380000|2022-01-07 01:36:20|1691.21|1675.21|1691|1675|1691.65|1675.65|1691|1675|13
1641519390000|2022-01-07 01:36:30|1690.9|1674.9|1690|1674|1690.9|1674.9|1690|1674|4
1641519400000|2022-01-07 01:36:40|1690.25|1674.25|1690|1674|1690.25|1674.25|1690|1674|2
1641519410000|2022-01-07 01:36:50|1690.08|1674.08|1690|1674|1690.08|1674.08|1689.81|1673.81|6
1641519420000|2022-01-07 01:37:00|1690.25|1674.25|1690|1674|1690.79|1674.79|1690|1674|5
1641519430000|2022-01-07 01:37:10|1690.29|1674.29|1691.26|1675.26|1691.26|1675.26|1690.29|1674.29|11
1641519440000|2022-01-07 01:37:20|1691.37|1675.37|1690.5|1674.5|1691.55|1675.55|1690.5|1674.5|10
1641519450000|2022-01-07 01:37:30|1691|1675|1690.5|1674.5|1691|1675|1690.5|1674.5|3
1641519460000|2022-01-07 01:37:40|1690.59|1674.59|1690.68|1674.68|1690.85|1674.85|1690.59|1674.59|3
1641519470000|2022-01-07 01:37:50|1690.5|1674.5|1689.52|1673.52|1690.74|1674.74|1689.52|1673.52|7
1641519480000|2022-01-07 01:38:00|1689.25|1673.25|1689.41|1673.41|1689.72|1673.72|1689.25|1673.25|9
1641519490000|2022-01-07 01:38:10|1689.43|1673.43|1689.15|1673.15|1689.43|1673.43|1689.15|1673.15|5
1641519500000|2022-01-07 01:38:20|1688.96|1672.96|1688.19|1672.19|1688.96|1672.96|1688|1672|6
1641519510000|2022-01-07 01:38:30|1688.5|1672.5|1689.52|1673.52|1689.52|1673.52|1688.19|1672.19|8
1641519520000|2022-01-07 01:38:40|1689.62|1673.62|1689.8|1673.8|1689.8|1673.8|1689.54|1673.54|4
1641519530000|2022-01-07 01:38:50|1689.54|1673.54|1689.35|1673.35|1689.72|1673.72|1689.35|1673.35|6
1641519540000|2022-01-07 01:39:00|1689.54|1673.54|1688.57|1672.57|1689.72|1673.72|1688.55|1672.55|16
1641519550000|2022-01-07 01:39:10|1688.29|1672.29|1688.25|1672.25|1688.93|1672.93|1688.25|1672.25|9
1641519560000|2022-01-07 01:39:20|1688|1672|1688.84|1672.84|1688.84|1672.84|1688|1672|5
1641519570000|2022-01-07 01:39:30|1688.69|1672.69|1688.29|1672.29|1689.1|1673.1|1688.05|1672.05|5
1641519580000|2022-01-07 01:39:40|1688.33|1672.33|1689|1673|1689|1673|1688.33|1672.33|4
1641519590000|2022-01-07 01:39:50|1689.5|1673.5|1690|1674|1690|1674|1689.5|1673.5|5
1641519600000|2022-01-07 01:40:00|1689.59|1673.59|1689.31|1673.31|1689.62|1673.62|1689|1673|7
1641519610000|2022-01-07 01:40:10|1689.33|1673.33|1689.54|1673.54|1689.54|1673.54|1689.04|1673.04|12
1641519620000|2022-01-07 01:40:20|1689.29|1673.29|1689.14|1673.14|1689.54|1673.54|1689.04|1673.04|8
1641519630000|2022-01-07 01:40:30|1688.92|1672.92|1688.5|1672.5|1689.04|1673.04|1688.39|1672.39|5
1641519640000|2022-01-07 01:40:40|1689|1673|1690|1674|1690|1674|1689|1673|3
1641519650000|2022-01-07 01:40:50|1690.05|1674.05|1690.09|1674.09|1690.55|1674.55|1690.05|1674.05|5
1641519660000|2022-01-07 01:41:00|1690.5|1674.5|1691.5|1675.5|1691.5|1675.5|1690.09|1674.09|8
1641519670000|2022-01-07 01:41:10|1691|1675|1691.5|1675.5|1691.5|1675.5|1691|1675|3
1641519680000|2022-01-07 01:41:20|1691.22|1675.22|1691.22|1675.22|1691.22|1675.22|1691.22|1675.22|1
1641519690000|2022-01-07 01:41:30|1691.09|1675.09|1691.4|1675.4|1691.4|1675.4|1690.9|1674.9|7
1641519700000|2022-01-07 01:41:40|1691.5|1675.5|1691.65|1675.65|1691.65|1675.65|1691.5|1675.5|2
1641519710000|2022-01-07 01:41:50|1692|1676|1693.3|1677.3|1693.3|1677.3|1692|1676|3
1641519720000|2022-01-07 01:42:00|1693.5|1677.5|1692.1|1676.1|1693.5|1677.5|1691.89|1675.89|12
1641519730000|2022-01-07 01:42:10|1692.5|1676.5|1692|1676|1692.5|1676.5|1692|1676|5
1641519740000|2022-01-07 01:42:20|1691.79|1675.79|1693|1677|1693|1677|1691.66|1675.66|8
1641519750000|2022-01-07 01:42:30|1693.19|1677.19|1694|1678|1694.35|1678.35|1693.19|1677.19|3
1641519760000|2022-01-07 01:42:40|1694.19|1678.19|1692.91|1676.91|1694.5|1678.5|1692.79|1676.79|7
1641519770000|2022-01-07 01:42:50|1693|1677|1692.41|1676.41|1693|1677|1692.41|1676.41|7
1641519780000|2022-01-07 01:43:00|1692.29|1676.29|1692.29|1676.29|1692.29|1676.29|1691.8|1675.8|5
1641519790000|2022-01-07 01:43:10|1692.25|1676.25|1692.29|1676.29|1692.29|1676.29|1692.25|1676.25|3
1641519800000|2022-01-07 01:43:20|1692.05|1676.05|1692.29|1676.29|1692.3|1676.3|1692|1676|10
1641519810000|2022-01-07 01:43:30|1692|1676|1689.54|1673.54|1692|1676|1689.54|1673.54|5
1641519820000|2022-01-07 01:43:40|1690.04|1674.04|1690.5|1674.5|1690.5|1674.5|1690.04|1674.04|4
1641519830000|2022-01-07 01:43:50|1690.75|1674.75|1692|1676|1692|1676|1690.75|1674.75|4
1641519840000|2022-01-07 01:44:00|1692.5|1676.5|1692.09|1676.09|1692.5|1676.5|1692|1676|3
1641519850000|2022-01-07 01:44:10|1691.95|1675.95|1690.5|1674.5|1692.5|1676.5|1690.5|1674.5|8
1641519860000|2022-01-07 01:44:20|1690.15|1674.15|1689|1673|1690.15|1674.15|1688.5|1672.5|6
1641519870000|2022-01-07 01:44:30|1689.25|1673.25|1689.25|1673.25|1689.25|1673.25|1688.6|1672.6|6
1641519880000|2022-01-07 01:44:40|1689.5|1673.5|1690.25|1674.25|1690.25|1674.25|1689.5|1673.5|5
1641519890000|2022-01-07 01:44:50|1690.15|1674.15|1689.7|1673.7|1690.24|1674.24|1689.7|1673.7|5
1641519900000|2022-01-07 01:45:00|1690|1674|1691|1675|1691|1675|1690|1674|8
1641519910000|2022-01-07 01:45:10|1691.5|1675.5|1693.79|1677.79|1694|1678|1691.5|1675.5|9
1641519920000|2022-01-07 01:45:20|1693.5|1677.5|1692|1676|1693.79|1677.79|1692|1676|8
1641519930000|2022-01-07 01:45:30|1692.5|1676.5|1693|1677|1693|1677|1692.5|1676.5|2
1641519960000|2022-01-07 01:46:00|1692.85|1676.85|1693|1677|1693.05|1677.05|1692.85|1676.85|3
1641519970000|2022-01-07 01:46:10|1692.5|1676.5|1692.13|1676.13|1692.5|1676.5|1691.93|1675.93|9
1641519980000|2022-01-07 01:46:20|1692|1676|1691.85|1675.85|1692|1676|1691.85|1675.85|2
1641519990000|2022-01-07 01:46:30|1692|1676|1693.2|1677.2|1693.2|1677.2|1692|1676|3
1641520000000|2022-01-07 01:46:40|1693|1677|1693|1677|1693|1677|1693|1677|1
1641520010000|2022-01-07 01:46:50|1693.09|1677.09|1693.09|1677.09|1693.09|1677.09|1693|1677|5
1641520020000|2022-01-07 01:47:00|1693.5|1677.5|1693.19|1677.19|1693.5|1677.5|1693|1677|4
1641520030000|2022-01-07 01:47:10|1693.09|1677.09|1693.5|1677.5|1693.5|1677.5|1693.09|1677.09|2
1641520040000|2022-01-07 01:47:20|1693.59|1677.59|1693.97|1677.97|1693.97|1677.97|1693.55|1677.55|4
1641520050000|2022-01-07 01:47:30|1694.47|1678.47|1696|1680|1696|1680|1694.44|1678.44|6
1641520060000|2022-01-07 01:47:40|1695.85|1679.85|1695.5|1679.5|1696.5|1680.5|1695.5|1679.5|9
1641520070000|2022-01-07 01:47:50|1695.55|1679.55|1695.09|1679.09|1695.55|1679.55|1694.5|1678.5|4
1641520080000|2022-01-07 01:48:00|1694.75|1678.75|1695.35|1679.35|1695.35|1679.35|1694.2|1678.2|12
1641520090000|2022-01-07 01:48:10|1695.5|1679.5|1695.25|1679.25|1695.5|1679.5|1695.25|1679.25|4
1641520100000|2022-01-07 01:48:20|1695.5|1679.5|1695|1679|1695.5|1679.5|1695|1679|3
1641520110000|2022-01-07 01:48:30|1694.5|1678.5|1694.9|1678.9|1694.9|1678.9|1694.5|1678.5|2
1641520120000|2022-01-07 01:48:40|1695|1679|1695|1679|1695.06|1679.06|1694.97|1678.97|4
1641520140000|2022-01-07 01:49:00|1695.5|1679.5|1696|1680|1696|1680|1695.5|1679.5|2
1641520150000|2022-01-07 01:49:10|1696.45|1680.45|1697|1681|1697.08|1681.08|1696.45|1680.45|4
1641520160000|2022-01-07 01:49:20|1697.5|1681.5|1697.5|1681.5|1697.5|1681.5|1697.5|1681.5|1
1641520170000|2022-01-07 01:49:30|1697|1681|1696.5|1680.5|1697.19|1681.19|1696.5|1680.5|7
1641520180000|2022-01-07 01:49:40|1697|1681|1697|1681|1697|1681|1697|1681|1
1641520190000|2022-01-07 01:49:50|1696.5|1680.5|1694.29|1678.29|1696.5|1680.5|1694.29|1678.29|8
1641520200000|2022-01-07 01:50:00|1693.94|1677.94|1695|1679|1695|1679|1693.94|1677.94|5
1641520210000|2022-01-07 01:50:10|1694.9|1678.9|1696.75|1680.75|1696.75|1680.75|1694.9|1678.9|9
1641520220000|2022-01-07 01:50:20|1697|1681|1697.66|1681.66|1697.66|1681.66|1696.75|1680.75|9
1641520230000|2022-01-07 01:50:30|1697.34|1681.34|1696.5|1680.5|1697.69|1681.69|1696.5|1680.5|9
1641520240000|2022-01-07 01:50:40|1697|1681|1697|1681|1697|1681|1697|1681|1
1641520250000|2022-01-07 01:50:50|1697.1|1681.1|1697.66|1681.66|1697.66|1681.66|1697.1|1681.1|3
1641520260000|2022-01-07 01:51:00|1697.16|1681.16|1697.25|1681.25|1697.25|1681.25|1697|1681|4
1641520270000|2022-01-07 01:51:10|1696.91|1680.91|1697|1681|1697|1681|1696.85|1680.85|5
1641520280000|2022-01-07 01:51:20|1697.22|1681.22|1697.66|1681.66|1697.68|1681.68|1697|1681|7
1641520290000|2022-01-07 01:51:30|1697.94|1681.94|1698.5|1682.5|1698.57|1682.57|1697.94|1681.94|4
1641520300000|2022-01-07 01:51:40|1698.52|1682.52|1698.5|1682.5|1698.55|1682.55|1698.5|1682.5|3
1641520310000|2022-01-07 01:51:50|1698|1682|1698.5|1682.5|1698.5|1682.5|1698|1682|3
1641520320000|2022-01-07 01:52:00|1698.29|1682.29|1696.85|1680.85|1698.29|1682.29|1696.85|1680.85|6
1641520330000|2022-01-07 01:52:10|1697|1681|1697.1|1681.1|1697.5|1681.5|1697|1681|7
1641520340000|2022-01-07 01:52:20|1697.5|1681.5|1697|1681|1697.5|1681.5|1696.8|1680.8|6
1641520350000|2022-01-07 01:52:30|1696.5|1680.5|1696.25|1680.25|1696.5|1680.5|1696.2|1680.2|3
1641520360000|2022-01-07 01:52:40|1696|1680|1696|1680|1696.01|1680.01|1695.82|1679.82|4
1641520370000|2022-01-07 01:52:50|1696.25|1680.25|1697|1681|1697|1681|1696.25|1680.25|2
1641520380000|2022-01-07 01:53:00|1696.88|1680.88|1696.88|1680.88|1696.88|1680.88|1696.88|1680.88|1
1641520390000|2022-01-07 01:53:10|1696.85|1680.85|1694.31|1678.31|1696.85|1680.85|1694.31|1678.31|13
1641520400000|2022-01-07 01:53:20|1694|1678|1695|1679|1695|1679|1694|1678|7
1641520410000|2022-01-07 01:53:30|1694.81|1678.81|1695|1679|1695|1679|1694.31|1678.31|4
1641520420000|2022-01-07 01:53:40|1694.81|1678.81|1695|1679|1695|1679|1694.81|1678.81|6
1641520430000|2022-01-07 01:53:50|1694.9|1678.9|1695.03|1679.03|1695.03|1679.03|1694.7|1678.7|4
1641520440000|2022-01-07 01:54:00|1695|1679|1694.5|1678.5|1695|1679|1694.3|1678.3|4
1641520450000|2022-01-07 01:54:10|1694.92|1678.92|1693.89|1677.89|1695|1679|1693.89|1677.89|8
1641520460000|2022-01-07 01:54:20|1693.38|1677.38|1694|1678|1694.1|1678.1|1693.38|1677.38|8
1641520470000|2022-01-07 01:54:30|1693.94|1677.94|1694|1678|1694|1678|1693.9|1677.9|3
1641520480000|2022-01-07 01:54:40|1694.15|1678.15|1694|1678|1694.15|1678.15|1694|1678|2
1641520490000|2022-01-07 01:54:50|1694.01|1678.01|1694|1678|1694.13|1678.13|1694|1678|3
1641520500000|2022-01-07 01:55:00|1694.15|1678.15|1694|1678|1694.15|1678.15|1694|1678|4
1641520510000|2022-01-07 01:55:10|1694.5|1678.5|1694.6|1678.6|1694.6|1678.6|1694.5|1678.5|6
1641520520000|2022-01-07 01:55:20|1694.66|1678.66|1694.87|1678.87|1694.87|1678.87|1694.66|1678.66|4
1641520540000|2022-01-07 01:55:40|1694.97|1678.97|1695.5|1679.5|1695.5|1679.5|1694.97|1678.97|4
1641520550000|2022-01-07 01:55:50|1695.61|1679.61|1695.04|1679.04|1695.61|1679.61|1694.47|1678.47|12
1641520560000|2022-01-07 01:56:00|1695.19|1679.19|1695.63|1679.63|1695.85|1679.85|1695.19|1679.19|7
1641520570000|2022-01-07 01:56:10|1695.5|1679.5|1695.19|1679.19|1695.5|1679.5|1695|1679|6
1641520580000|2022-01-07 01:56:20|1694.63|1678.63|1694.4|1678.4|1694.66|1678.66|1694.38|1678.38|6
1641520590000|2022-01-07 01:56:30|1694.23|1678.23|1694.05|1678.05|1694.23|1678.23|1693.38|1677.38|13
1641520600000|2022-01-07 01:56:40|1693.9|1677.9|1693.9|1677.9|1694|1678|1693.9|1677.9|3
1641520610000|2022-01-07 01:56:50|1693.55|1677.55|1694|1678|1694|1678|1693.55|1677.55|3
1641520620000|2022-01-07 01:57:00|1693.75|1677.75|1693.5|1677.5|1693.75|1677.75|1693.5|1677.5|3
1641520630000|2022-01-07 01:57:10|1693.37|1677.37|1694|1678|1694|1678|1693.37|1677.37|8
1641520640000|2022-01-07 01:57:20|1693.79|1677.79|1694.5|1678.5|1694.5|1678.5|1693.79|1677.79|8
1641520660000|2022-01-07 01:57:40|1694.59|1678.59|1695.35|1679.35|1695.35|1679.35|1694.59|1678.59|8
1641520670000|2022-01-07 01:57:50|1694.85|1678.85|1695.49|1679.49|1695.53|1679.53|1694.85|1678.85|8
1641520680000|2022-01-07 01:58:00|1695.9|1679.9|1695|1679|1695.9|1679.9|1695|1679|8
1641520690000|2022-01-07 01:58:10|1694.65|1678.65|1694.29|1678.29|1694.65|1678.65|1694.29|1678.29|7
1641520710000|2022-01-07 01:58:30|1694.5|1678.5|1694.55|1678.55|1694.55|1678.55|1694.5|1678.5|2
1641520720000|2022-01-07 01:58:40|1695|1679|1695|1679|1695|1679|1694.6|1678.6|4
1641520730000|2022-01-07 01:58:50|1694.98|1678.98|1695|1679|1695|1679|1694.95|1678.95|3
1641520750000|2022-01-07 01:59:10|1694.9|1678.9|1694.5|1678.5|1694.9|1678.9|1694.5|1678.5|2
1641520760000|2022-01-07 01:59:20|1695|1679|1695|1679|1695|1679|1695|1679|1
1641520770000|2022-01-07 01:59:30|1694|1678|1694|1678|1694.9|1678.9|1694|1678|8
1641520780000|2022-01-07 01:59:40|1693.9|1677.9|1694|1678|1694.13|1678.13|1693.9|1677.9|4
1641520790000|2022-01-07 01:59:50|1693.84|1677.84|1693.25|1677.25|1693.84|1677.84|1693.25|1677.25|6
1641520800000|2022-01-07 02:00:00|1693.5|1677.5|1693.19|1677.19|1693.5|1677.5|1693.19|1677.19|6
1641520810000|2022-01-07 02:00:10|1692.99|1676.99|1692.69|1676.69|1692.99|1676.99|1692.58|1676.58|6
1641520820000|2022-01-07 02:00:20|1692.58|1676.58|1692.5|1676.5|1692.58|1676.58|1692.4|1676.4|4
1641520830000|2022-01-07 02:00:30|1692.35|1676.35|1692.5|1676.5|1692.5|1676.5|1692.35|1676.35|3
1641520840000|2022-01-07 02:00:40|1692|1676|1692.5|1676.5|1692.5|1676.5|1692|1676|4
1641520850000|2022-01-07 02:00:50|1692|1676|1692|1676|1692|1676|1692|1676|1
1641520860000|2022-01-07 02:01:00|1692.25|1676.25|1691.72|1675.72|1692.5|1676.5|1691.72|1675.72|7
1641520870000|2022-01-07 02:01:10|1691.25|1675.25|1689.19|1673.19|1691.5|1675.5|1689.15|1673.15|11
1641520880000|2022-01-07 02:01:20|1689|1673|1689|1673|1689.19|1673.19|1689|1673|3
1641520890000|2022-01-07 02:01:30|1689.19|1673.19|1688.94|1672.94|1689.19|1673.19|1688.65|1672.65|6
1641520900000|2022-01-07 02:01:40|1688.65|1672.65|1688.65|1672.65|1688.65|1672.65|1688.65|1672.65|1
1641520910000|2022-01-07 02:01:50|1689|1673|1689.22|1673.22|1689.22|1673.22|1689|1673|4
1641520920000|2022-01-07 02:02:00|1689|1673|1690.1|1674.1|1690.1|1674.1|1689|1673|4
1641520930000|2022-01-07 02:02:10|1690|1674|1690|1674|1690.11|1674.11|1690|1674|3
1641520940000|2022-01-07 02:02:20|1689.95|1673.95|1690|1674|1690|1674|1689.8|1673.8|5
1641520950000|2022-01-07 02:02:30|1689.85|1673.85|1689.85|1673.85|1689.85|1673.85|1689.85|1673.85|1
1641520960000|2022-01-07 02:02:40|1690|1674|1690|1674|1690|1674|1689.85|1673.85|4
1641520970000|2022-01-07 02:02:50|1689.85|1673.85|1690|1674|1690|1674|1689.85|1673.85|3
1641520980000|2022-01-07 02:03:00|1690.16|1674.16|1690.77|1674.77|1690.92|1674.92|1690.16|1674.16|8
1641521000000|2022-01-07 02:03:20|1690.75|1674.75|1689|1673|1690.76|1674.76|1688.6|1672.6|9
1641521020000|2022-01-07 02:03:40|1689.4|1673.4|1692.5|1676.5|1692.5|1676.5|1689.4|1673.4|11
1641521030000|2022-01-07 02:03:50|1692.42|1676.42|1693|1677|1693.4|1677.4|1692.42|1676.42|4
1641521060000|2022-01-07 02:04:20|1693.5|1677.5|1693.5|1677.5|1693.5|1677.5|1693.45|1677.45|3
1641521070000|2022-01-07 02:04:30|1694|1678|1693.6|1677.6|1694|1678|1693.6|1677.6|2
1641521090000|2022-01-07 02:04:50|1693.2|1677.2|1693.5|1677.5|1693.5|1677.5|1693|1677|8
1641521100000|2022-01-07 02:05:00|1693.1|1677.1|1692|1676|1693.5|1677.5|1692|1676|8
1641521110000|2022-01-07 02:05:10|1691.6|1675.6|1691.5|1675.5|1691.6|1675.6|1691.5|1675.5|4
1641521130000|2022-01-07 02:05:30|1691.39|1675.39|1689.31|1673.31|1691.39|1675.39|1689.31|1673.31|8
1641521140000|2022-01-07 02:05:40|1689|1673|1689.09|1673.09|1689.09|1673.09|1688.85|1672.85|6
1641521150000|2022-01-07 02:05:50|1689|1673|1689.09|1673.09|1689.09|1673.09|1689|1673|2
1641521160000|2022-01-07 02:06:00|1689.5|1673.5|1689|1673|1689.5|1673.5|1689|1673|3
1641521170000|2022-01-07 02:06:10|1689.22|1673.22|1690|1674|1690|1674|1689|1673|5
1641521180000|2022-01-07 02:06:20|1690.09|1674.09|1691|1675|1691|1675|1690.09|1674.09|5
1641521190000|2022-01-07 02:06:30|1690.92|1674.92|1690.5|1674.5|1690.94|1674.94|1690.5|1674.5|5
1641521200000|2022-01-07 02:06:40|1690.53|1674.53|1690.09|1674.09|1690.57|1674.57|1690.09|1674.09|6
1641521210000|2022-01-07 02:06:50|1690|1674|1689.8|1673.8|1690|1674|1689.3|1673.3|5
1641521220000|2022-01-07 02:07:00|1689.59|1673.59|1689|1673|1689.59|1673.59|1688.94|1672.94|4
1641521230000|2022-01-07 02:07:10|1688.91|1672.91|1687.56|1671.56|1689|1673|1687.53|1671.53|9
1641521240000|2022-01-07 02:07:20|1687.97|1671.97|1688.06|1672.06|1688.06|1672.06|1687.97|1671.97|3
1641521250000|2022-01-07 02:07:30|1687.98|1671.98|1687.75|1671.75|1688.35|1672.35|1687.75|1671.75|6
1641521260000|2022-01-07 02:07:40|1687.81|1671.81|1687|1671|1687.81|1671.81|1687|1671|9
1641521270000|2022-01-07 02:07:50|1686.5|1670.5|1687.59|1671.59|1687.66|1671.66|1686.5|1670.5|10
1641521280000|2022-01-07 02:08:00|1687.78|1671.78|1687.52|1671.52|1687.78|1671.78|1687.45|1671.45|7
1641521290000|2022-01-07 02:08:10|1687.56|1671.56|1685|1669|1687.56|1671.56|1685|1669|14
1641521300000|2022-01-07 02:08:20|1684.5|1668.5|1681|1665|1684.5|1668.5|1681|1665|13
1641521310000|2022-01-07 02:08:30|1680.75|1664.75|1682.5|1666.5|1682.5|1666.5|1680.75|1664.75|7
1641521320000|2022-01-07 02:08:40|1682.9|1666.9|1684|1668|1684|1668|1682.9|1666.9|5
1641521330000|2022-01-07 02:08:50|1683.78|1667.78|1682.28|1666.28|1684|1668|1682.28|1666.28|9
1641521340000|2022-01-07 02:09:00|1682.5|1666.5|1682.59|1666.59|1683|1667|1682.28|1666.28|5
1641521350000|2022-01-07 02:09:10|1682.09|1666.09|1682.09|1666.09|1682.5|1666.5|1682.09|1666.09|3
1641521360000|2022-01-07 02:09:20|1682|1666|1683|1667|1683|1667|1682|1666|3
1641521370000|2022-01-07 02:09:30|1683.5|1667.5|1683.5|1667.5|1683.5|1667.5|1683.09|1667.09|3
1641521380000|2022-01-07 02:09:40|1683.19|1667.19|1683|1667|1683.8|1667.8|1683|1667|8
1641521390000|2022-01-07 02:09:50|1682.5|1666.5|1681.25|1665.25|1682.5|1666.5|1681.25|1665.25|5
1641521400000|2022-01-07 02:10:00|1681.19|1665.19|1681.5|1665.5|1681.5|1665.5|1680.7|1664.7|12
1641521410000|2022-01-07 02:10:10|1682|1666|1683|1667|1683|1667|1682|1666|6
1641521440000|2022-01-07 02:10:40|1683.05|1667.05|1683|1667|1684|1668|1683|1667|9
1641521450000|2022-01-07 02:10:50|1682.94|1666.94|1682.33|1666.33|1683|1667|1682.33|1666.33|4
1641521460000|2022-01-07 02:11:00|1682.43|1666.43|1682.43|1666.43|1682.6|1666.6|1682.26|1666.26|4
1641521470000|2022-01-07 02:11:10|1682.33|1666.33|1682.16|1666.16|1682.33|1666.33|1682.16|1666.16|2
1641521480000|2022-01-07 02:11:20|1682.5|1666.5|1682.75|1666.75|1682.75|1666.75|1682.5|1666.5|2
1641521490000|2022-01-07 02:11:30|1682.8|1666.8|1682.75|1666.75|1682.86|1666.86|1682.6|1666.6|6
1641521500000|2022-01-07 02:11:40|1682.6|1666.6|1682.75|1666.75|1682.75|1666.75|1682.6|1666.6|4
1641521510000|2022-01-07 02:11:50|1682.6|1666.6|1681.32|1665.32|1682.6|1666.6|1681.32|1665.32|4
1641521520000|2022-01-07 02:12:00|1681|1665|1681|1665|1681|1665|1680.75|1664.75|7
1641521530000|2022-01-07 02:12:10|1681.4|1665.4|1682.75|1666.75|1682.75|1666.75|1681.4|1665.4|3
1641521540000|2022-01-07 02:12:20|1682.71|1666.71|1681.55|1665.55|1682.81|1666.81|1681.55|1665.55|8
1641521550000|2022-01-07 02:12:30|1681.34|1665.34|1681|1665|1681.34|1665.34|1681|1665|5
1641521570000|2022-01-07 02:12:50|1680.5|1664.5|1680.5|1664.5|1680.53|1664.53|1680.5|1664.5|3
1641521580000|2022-01-07 02:13:00|1680.57|1664.57|1680.5|1664.5|1680.57|1664.57|1680.5|1664.5|2
1641521590000|2022-01-07 02:13:10|1680.67|1664.67|1680.5|1664.5|1680.67|1664.67|1680.5|1664.5|2
1641521600000|2022-01-07 02:13:20|1680.37|1664.37|1680.37|1664.37|1680.37|1664.37|1680.37|1664.37|1
1641521610000|2022-01-07 02:13:30|1679.83|1663.83|1678.8|1662.8|1679.83|1663.83|1678.8|1662.8|5
1641521620000|2022-01-07 02:13:40|1679.15|1663.15|1679.73|1663.73|1679.73|1663.73|1678.9|1662.9|13
1641521630000|2022-01-07 02:13:50|1679.8|1663.8|1679.73|1663.73|1679.8|1663.8|1679.55|1663.55|4
1641521640000|2022-01-07 02:14:00|1679.5|1663.5|1678.7|1662.7|1679.5|1663.5|1678.62|1662.62|5
1641521650000|2022-01-07 02:14:10|1679.15|1663.15|1679.13|1663.13|1679.2|1663.2|1679.09|1663.09|7
1641521660000|2022-01-07 02:14:20|1679.15|1663.15|1679.15|1663.15|1679.15|1663.15|1678.57|1662.57|5
1641521670000|2022-01-07 02:14:30|1679.5|1663.5|1680|1664|1680|1664|1679.5|1663.5|2
1641521680000|2022-01-07 02:14:40|1680.22|1664.22|1681|1665|1681|1665|1680.22|1664.22|2
1641521690000|2022-01-07 02:14:50|1680.81|1664.81|1679.5|1663.5|1681|1665|1679.5|1663.5|9
1641521700000|2022-01-07 02:15:00|1679.92|1663.92|1680|1664|1680|1664|1679.7|1663.7|5
1641521710000|2022-01-07 02:15:10|1680.07|1664.07|1681|1665|1681|1665|1680.07|1664.07|5
1641521720000|2022-01-07 02:15:20|1681.25|1665.25|1681.5|1665.5|1682.3|1666.3|1681.25|1665.25|4
1641521730000|2022-01-07 02:15:30|1681|1665|1683|1667|1683.05|1667.05|1680.5|1664.5|10
1641521740000|2022-01-07 02:15:40|1682.9|1666.9|1683|1667|1683|1667|1682.9|1666.9|3
1641521760000|2022-01-07 02:16:00|1682.5|1666.5|1682.4|1666.4|1682.5|1666.5|1682.4|1666.4|2
1641521770000|2022-01-07 02:16:10|1681.86|1665.86|1680.5|1664.5|1681.86|1665.86|1680.31|1664.31|5
1641521780000|2022-01-07 02:16:20|1681|1665|1680|1664|1681|1665|1680|1664|5
1641521800000|2022-01-07 02:16:40|1680.5|1664.5|1682|1666|1682|1666|1680.5|1664.5|5
1641521810000|2022-01-07 02:16:50|1682.09|1666.09|1682|1666|1682.09|1666.09|1681.95|1665.95|7
1641521820000|2022-01-07 02:17:00|1681.7|1665.7|1681.5|1665.5|1681.7|1665.7|1681.5|1665.5|2
1641521840000|2022-01-07 02:17:20|1681.92|1665.92|1683.35|1667.35|1683.35|1667.35|1681.5|1665.5|6
1641521850000|2022-01-07 02:17:30|1683|1667|1683|1667|1683|1667|1683|1667|1
1641521860000|2022-01-07 02:17:40|1683.7|1667.7|1683.7|1667.7|1683.7|1667.7|1683.7|1667.7|1
1641521870000|2022-01-07 02:17:50|1683.22|1667.22|1684|1668|1684|1668|1683.1|1667.1|8
1641521880000|2022-01-07 02:18:00|1683.85|1667.85|1684|1668|1684|1668|1683.79|1667.79|5
1641521890000|2022-01-07 02:18:10|1683.91|1667.91|1684|1668|1684|1668|1683.91|1667.91|2
1641521900000|2022-01-07 02:18:20|1684.14|1668.14|1684.83|1668.83|1684.83|1668.83|1684.14|1668.14|4
1641521910000|2022-01-07 02:18:30|1685.04|1669.04|1685.33|1669.33|1685.44|1669.44|1685.04|1669.04|5
1641521920000|2022-01-07 02:18:40|1685.44|1669.44|1686.5|1670.5|1686.75|1670.75|1685.44|1669.44|7
1641521930000|2022-01-07 02:18:50|1686.58|1670.58|1687.2|1671.2|1687.2|1671.2|1686.5|1670.5|4
1641521940000|2022-01-07 02:19:00|1687|1671|1687|1671|1687.06|1671.06|1687|1671|3
1641521950000|2022-01-07 02:19:10|1686.85|1670.85|1686.85|1670.85|1686.85|1670.85|1686.85|1670.85|1
1641521960000|2022-01-07 02:19:20|1686.5|1670.5|1687.15|1671.15|1687.15|1671.15|1686.5|1670.5|3
1641521980000|2022-01-07 02:19:40|1687.5|1671.5|1687|1671|1687.5|1671.5|1687|1671|3
1641521990000|2022-01-07 02:19:50|1686.63|1670.63|1685.62|1669.62|1686.63|1670.63|1685.62|1669.62|5
1641522000000|2022-01-07 02:20:00|1685.69|1669.69|1683.82|1667.82|1685.69|1669.69|1683.29|1667.29|15
1641522010000|2022-01-07 02:20:10|1683.5|1667.5|1684|1668|1684|1668|1683|1667|5
1641522020000|2022-01-07 02:20:20|1683.92|1667.92|1684.5|1668.5|1684.5|1668.5|1683.92|1667.92|3
1641522030000|2022-01-07 02:20:30|1685|1669|1685|1669|1685.3|1669.3|1684.9|1668.9|5
1641522040000|2022-01-07 02:20:40|1684.85|1668.85|1685|1669|1685|1669|1684.85|1668.85|2
1641522050000|2022-01-07 02:20:50|1684.89|1668.89|1685|1669|1685|1669|1684.89|1668.89|2
1641522060000|2022-01-07 02:21:00|1684.5|1668.5|1684.5|1668.5|1684.5|1668.5|1684.5|1668.5|1
1641522070000|2022-01-07 02:21:10|1684.45|1668.45|1685|1669|1685.12|1669.12|1684.45|1668.45|5
1641522080000|2022-01-07 02:21:20|1685.42|1669.42|1685.5|1669.5|1686|1670|1685.42|1669.42|6
1641522090000|2022-01-07 02:21:30|1685.65|1669.65|1685.65|1669.65|1685.65|1669.65|1685.65|1669.65|1
1641522100000|2022-01-07 02:21:40|1686|1670|1687|1671|1687.25|1671.25|1686|1670|6
1641522120000|2022-01-07 02:22:00|1687.5|1671.5|1688.75|1672.75|1688.75|1672.75|1687.5|1671.5|4
1641522130000|2022-01-07 02:22:10|1688.5|1672.5|1688.5|1672.5|1688.5|1672.5|1688|1672|5
1641522170000|2022-01-07 02:22:50|1689|1673|1689|1673|1689|1673|1689|1673|1
1641522180000|2022-01-07 02:23:00|1689.28|1673.28|1688|1672|1689.28|1673.28|1688|1672|5
1641522190000|2022-01-07 02:23:10|1688.25|1672.25|1689.09|1673.09|1689.25|1673.25|1688.25|1672.25|7
1641522200000|2022-01-07 02:23:20|1689.5|1673.5|1690|1674|1690.09|1674.09|1689.5|1673.5|4
1641522210000|2022-01-07 02:23:30|1689.88|1673.88|1689.8|1673.8|1689.88|1673.88|1689.68|1673.68|6
1641522220000|2022-01-07 02:23:40|1690|1674|1690|1674|1690|1674|1690|1674|1
1641522230000|2022-01-07 02:23:50|1689.88|1673.88|1688.68|1672.68|1689.88|1673.88|1688.58|1672.58|5
1641522240000|2022-01-07 02:24:00|1688|1672|1687|1671|1688|1672|1687|1671|2
1641522250000|2022-01-07 02:24:10|1686.5|1670.5|1686|1670|1686.5|1670.5|1686|1670|3
1641522260000|2022-01-07 02:24:20|1685.5|1669.5|1684.7|1668.7|1685.5|1669.5|1684.7|1668.7|3
1641522270000|2022-01-07 02:24:30|1685|1669|1684.65|1668.65|1685|1669|1684.5|1668.5|3
1641522280000|2022-01-07 02:24:40|1684.25|1668.25|1683.5|1667.5|1684.25|1668.25|1683.5|1667.5|4
1641522290000|2022-01-07 02:24:50|1683.6|1667.6|1683|1667|1683.6|1667.6|1683|1667|3
1641522300000|2022-01-07 02:25:00|1683.09|1667.09|1683|1667|1683.09|1667.09|1682.94|1666.94|4
1641522310000|2022-01-07 02:25:10|1682.98|1666.98|1683.4|1667.4|1683.4|1667.4|1682.98|1666.98|3
1641522320000|2022-01-07 02:25:20|1683.9|1667.9|1684|1668|1684|1668|1683.5|1667.5|4
1641522340000|2022-01-07 02:25:40|1684.25|1668.25|1684.25|1668.25|1684.25|1668.25|1684.25|1668.25|1
1641522350000|2022-01-07 02:25:50|1684|1668|1683.5|1667.5|1684|1668|1683.5|1667.5|2
1641522360000|2022-01-07 02:26:00|1683.13|1667.13|1683.13|1667.13|1683.13|1667.13|1683.13|1667.13|1
1641522370000|2022-01-07 02:26:10|1683.5|1667.5|1686|1670|1686|1670|1683.5|1667.5|9
1641522380000|2022-01-07 02:26:20|1686.19|1670.19|1686|1670|1687|1671|1686|1670|5
1641522390000|2022-01-07 02:26:30|1685.6|1669.6|1685.6|1669.6|1685.6|1669.6|1685.6|1669.6|1
1641522400000|2022-01-07 02:26:40|1685.5|1669.5|1685.5|1669.5|1685.5|1669.5|1685|1669|7
1641522410000|2022-01-07 02:26:50|1686|1670|1686.09|1670.09|1686.09|1670.09|1686|1670|2
1641522420000|2022-01-07 02:27:00|1686|1670|1686|1670|1686|1670|1686|1670|1
1641522430000|2022-01-07 02:27:10|1685.5|1669.5|1685.5|1669.5|1685.5|1669.5|1685.5|1669.5|1
1641522460000|2022-01-07 02:27:40|1686|1670|1686.2|1670.2|1686.2|1670.2|1686|1670|2
1641522470000|2022-01-07 02:27:50|1686|1670|1686|1670|1686.1|1670.1|1686|1670|3
1641522480000|2022-01-07 02:28:00|1685.5|1669.5|1684.45|1668.45|1685.5|1669.5|1684.45|1668.45|3
1641522490000|2022-01-07 02:28:10|1684.14|1668.14|1683.33|1667.33|1684.14|1668.14|1683.13|1667.13|6
1641522500000|2022-01-07 02:28:20|1683.64|1667.64|1684|1668|1684|1668|1683.64|1667.64|2
1641522520000|2022-01-07 02:28:40|1683.95|1667.95|1684|1668|1684|1668|1683.95|1667.95|2
1641522530000|2022-01-07 02:28:50|1683.5|1667.5|1683.29|1667.29|1683.5|1667.5|1682.94|1666.94|6
1641522540000|2022-01-07 02:29:00|1683.5|1667.5|1685|1669|1685|1669|1683.5|1667.5|7
1641522550000|2022-01-07 02:29:10|1684.92|1668.92|1684.75|1668.75|1684.92|1668.92|1684.75|1668.75|3
1641522560000|2022-01-07 02:29:20|1685|1669|1684.75|1668.75|1685|1669|1684.75|1668.75|2
1641522580000|2022-01-07 02:29:40|1684.5|1668.5|1685|1669|1685|1669|1684.5|1668.5|2
1641522590000|2022-01-07 02:29:50|1685.5|1669.5|1685.25|1669.25|1685.5|1669.5|1685.25|1669.25|4
1641522600000|2022-01-07 02:30:00|1685|1669|1688|1672|1688|1672|1685|1669|9
1641522610000|2022-01-07 02:30:10|1688.5|1672.5|1688.25|1672.25|1688.5|1672.5|1688|1672|4
1641522620000|2022-01-07 02:30:20|1688.5|1672.5|1688.25|1672.25|1688.5|1672.5|1688.25|1672.25|2
1641522630000|2022-01-07 02:30:30|1687.75|1671.75|1686.79|1670.79|1687.75|1671.75|1686.26|1670.26|7
1641522640000|2022-01-07 02:30:40|1687|1671|1686.7|1670.7|1687.5|1671.5|1686.7|1670.7|12
1641522650000|2022-01-07 02:30:50|1687|1671|1687|1671|1687.1|1671.1|1686.89|1670.89|7
1641522660000|2022-01-07 02:31:00|1686.5|1670.5|1686.35|1670.35|1686.5|1670.5|1686.26|1670.26|3
1641522670000|2022-01-07 02:31:10|1686.45|1670.45|1686.45|1670.45|1686.45|1670.45|1686.45|1670.45|1
1641522680000|2022-01-07 02:31:20|1686.26|1670.26|1685|1669|1686.26|1670.26|1685|1669|6
1641522690000|2022-01-07 02:31:30|1684.5|1668.5|1684.5|1668.5|1684.5|1668.5|1684.15|1668.15|3
1641522700000|2022-01-07 02:31:40|1684|1668|1683|1667|1684|1668|1683|1667|5
1641522710000|2022-01-07 02:31:50|1682.5|1666.5|1682.5|1666.5|1682.5|1666.5|1682.5|1666.5|1
1641522720000|2022-01-07 02:32:00|1682.1|1666.1|1681.7|1665.7|1682.1|1666.1|1681.52|1665.52|7
1641522740000|2022-01-07 02:32:20|1681.52|1665.52|1680.16|1664.16|1681.52|1665.52|1680.16|1664.16|9
1641522750000|2022-01-07 02:32:30|1680.01|1664.01|1680.16|1664.16|1680.5|1664.5|1680.01|1664.01|4
1641522780000|2022-01-07 02:33:00|1680.06|1664.06|1680.09|1664.09|1680.16|1664.16|1680.06|1664.06|4
1641522790000|2022-01-07 02:33:10|1680.16|1664.16|1679.03|1663.03|1680.16|1664.16|1679.03|1663.03|8
1641522800000|2022-01-07 02:33:20|1679.1|1663.1|1679.1|1663.1|1679.1|1663.1|1679.1|1663.1|1
1641522810000|2022-01-07 02:33:30|1679.02|1663.02|1679.02|1663.02|1679.02|1663.02|1679.02|1663.02|1
1641522820000|2022-01-07 02:33:40|1678.95|1662.95|1678.95|1662.95|1678.95|1662.95|1678.95|1662.95|1
1641522830000|2022-01-07 02:33:50|1678.5|1662.5|1678.5|1662.5|1678.5|1662.5|1678.3|1662.3|3
1641522840000|2022-01-07 02:34:00|1678.35|1662.35|1677.29|1661.29|1678.35|1662.35|1677.29|1661.29|7
1641522850000|2022-01-07 02:34:10|1676.75|1660.75|1676.75|1660.75|1676.75|1660.75|1676.5|1660.5|4
1641522860000|2022-01-07 02:34:20|1676.8|1660.8|1678.3|1662.3|1678.3|1662.3|1676.8|1660.8|9
1641522880000|2022-01-07 02:34:40|1678.5|1662.5|1678.5|1662.5|1678.5|1662.5|1678.5|1662.5|1
1641522890000|2022-01-07 02:34:50|1678.23|1662.23|1676.5|1660.5|1678.23|1662.23|1676.5|1660.5|5
1641522900000|2022-01-07 02:35:00|1676.59|1660.59|1677|1661|1677.5|1661.5|1676.59|1660.59|7
1641522930000|2022-01-07 02:35:30|1676.72|1660.72|1676.5|1660.5|1676.72|1660.72|1675.98|1659.98|8
1641522940000|2022-01-07 02:35:40|1676.22|1660.22|1675.09|1659.09|1676.22|1660.22|1675.09|1659.09|11
1641522950000|2022-01-07 02:35:50|1675|1659|1675.5|1659.5|1675.5|1659.5|1675|1659|7
1641522960000|2022-01-07 02:36:00|1675.6|1659.6|1675.6|1659.6|1675.6|1659.6|1675.6|1659.6|1
1641522970000|2022-01-07 02:36:10|1675.35|1659.35|1675.5|1659.5|1675.5|1659.5|1675|1659|9
1641522980000|2022-01-07 02:36:20|1675.09|1659.09|1674.5|1658.5|1675.5|1659.5|1674.5|1658.5|7
1641523000000|2022-01-07 02:36:40|1674.65|1658.65|1674.65|1658.65|1674.65|1658.65|1674.65|1658.65|1
1641523010000|2022-01-07 02:36:50|1675|1659|1675.5|1659.5|1675.5|1659.5|1674.94|1658.94|4
1641523020000|2022-01-07 02:37:00|1675.19|1659.19|1676|1660|1676.35|1660.35|1675.19|1659.19|7
1641523030000|2022-01-07 02:37:10|1676.09|1660.09|1674.6|1658.6|1676.09|1660.09|1674.6|1658.6|7
1641523040000|2022-01-07 02:37:20|1674.32|1658.32|1674|1658|1674.5|1658.5|1673.9|1657.9|8
1641523050000|2022-01-07 02:37:30|1674.09|1658.09|1674.5|1658.5|1674.5|1658.5|1674|1658|3
1641523060000|2022-01-07 02:37:40|1675|1659|1675|1659|1675.35|1659.35|1675|1659|5
1641523070000|2022-01-07 02:37:50|1674.94|1658.94|1676.19|1660.19|1676.19|1660.19|1674.94|1658.94|6
1641523080000|2022-01-07 02:38:00|1676|1660|1676|1660|1676.19|1660.19|1675.98|1659.98|5
1641523090000|2022-01-07 02:38:10|1675.95|1659.95|1675.5|1659.5|1675.95|1659.95|1675.5|1659.5|2
1641523100000|2022-01-07 02:38:20|1676|1660|1676|1660|1676|1660|1676|1660|1
1641523110000|2022-01-07 02:38:30|1676.09|1660.09|1675.5|1659.5|1676.5|1660.5|1675.1|1659.1|5
1641523120000|2022-01-07 02:38:40|1674.99|1658.99|1673|1657|1674.99|1658.99|1673|1657|8
1641523130000|2022-01-07 02:38:50|1673.22|1657.22|1673.1|1657.1|1673.22|1657.22|1673|1657|5
1641523140000|2022-01-07 02:39:00|1673.08|1657.08|1673.1|1657.1|1673.5|1657.5|1673.08|1657.08|4
1641523150000|2022-01-07 02:39:10|1673.05|1657.05|1674|1658|1674|1658|1673.05|1657.05|4
1641523160000|2022-01-07 02:39:20|1674.19|1658.19|1674.09|1658.09|1674.19|1658.19|1674|1658|6
1641523170000|2022-01-07 02:39:30|1674|1658|1673.05|1657.05|1674|1658|1673.05|1657.05|6
1641523180000|2022-01-07 02:39:40|1673.1|1657.1|1672.76|1656.76|1673.34|1657.34|1672.22|1656.22|12
1641523190000|2022-01-07 02:39:50|1672.36|1656.36|1673|1657|1673|1657|1672.36|1656.36|9
1641523200000|2022-01-07 02:40:00|1673.08|1657.08|1675.19|1659.19|1675.19|1659.19|1673.08|1657.08|8
1641523210000|2022-01-07 02:40:10|1675.5|1659.5|1676.22|1660.22|1676.22|1660.22|1675.5|1659.5|4
1641523220000|2022-01-07 02:40:20|1677|1661|1677|1661|1677|1661|1676.95|1660.95|3
1641523230000|2022-01-07 02:40:30|1676.5|1660.5|1676.5|1660.5|1676.9|1660.9|1676|1660|7
1641523240000|2022-01-07 02:40:40|1676.3|1660.3|1674|1658|1676.3|1660.3|1673.75|1657.75|11
1641523250000|2022-01-07 02:40:50|1673.7|1657.7|1674.22|1658.22|1674.5|1658.5|1673.7|1657.7|8
1641523260000|2022-01-07 02:41:00|1674|1658|1675|1659|1675|1659|1673.98|1657.98|6
1641523280000|2022-01-07 02:41:20|1675.05|1659.05|1676|1660|1676|1660|1675|1659|6
1641523290000|2022-01-07 02:41:30|1675.98|1659.98|1675.32|1659.32|1676|1660|1675.32|1659.32|4
1641523300000|2022-01-07 02:41:40|1675.37|1659.37|1674.05|1658.05|1675.37|1659.37|1674.05|1658.05|9
1641523310000|2022-01-07 02:41:50|1673.5|1657.5|1674|1658|1674|1658|1673.5|1657.5|8
1641523330000|2022-01-07 02:42:10|1673.95|1657.95|1672.35|1656.35|1673.95|1657.95|1671.5|1655.5|11
1641523340000|2022-01-07 02:42:20|1672.5|1656.5|1672.9|1656.9|1673|1657|1672.5|1656.5|6
1641523350000|2022-01-07 02:42:30|1673|1657|1673.1|1657.1|1673.1|1657.1|1672.98|1656.98|3
1641523360000|2022-01-07 02:42:40|1672.98|1656.98|1672.71|1656.71|1673|1657|1672.71|1656.71|5
1641523370000|2022-01-07 02:42:50|1672.77|1656.77|1672.15|1656.15|1673.09|1657.09|1672.05|1656.05|10
1641523380000|2022-01-07 02:43:00|1672.26|1656.26|1672.21|1656.21|1672.5|1656.5|1672.17|1656.17|13
1641523390000|2022-01-07 02:43:10|1672.11|1656.11|1671.5|1655.5|1672.11|1656.11|1671.5|1655.5|5
1641523400000|2022-01-07 02:43:20|1671.6|1655.6|1671.5|1655.5|1672.13|1656.13|1671.5|1655.5|4
1641523410000|2022-01-07 02:43:30|1671.92|1655.92|1673|1657|1673.08|1657.08|1671.92|1655.92|9
1641523420000|2022-01-07 02:43:40|1673.5|1657.5|1673|1657|1673.5|1657.5|1673|1657|2
1641523430000|2022-01-07 02:43:50|1673.1|1657.1|1673.6|1657.6|1673.6|1657.6|1673.1|1657.1|7
1641523440000|2022-01-07 02:44:00|1673.35|1657.35|1674.25|1658.25|1674.5|1658.5|1673.35|1657.35|6
1641523450000|2022-01-07 02:44:10|1674.5|1658.5|1673|1657|1674.5|1658.5|1673|1657|4
1641523470000|2022-01-07 02:44:30|1673.29|1657.29|1674|1658|1674|1658|1673|1657|5
1641523480000|2022-01-07 02:44:40|1674.5|1658.5|1675|1659|1675|1659|1674.5|1658.5|2
1641523490000|2022-01-07 02:44:50|1675.09|1659.09|1674.15|1658.15|1675.09|1659.09|1674.15|1658.15|4
1641523500000|2022-01-07 02:45:00|1674.09|1658.09|1673.63|1657.63|1674.09|1658.09|1673.63|1657.63|3
1641523510000|2022-01-07 02:45:10|1673.54|1657.54|1674|1658|1674|1658|1673.5|1657.5|5
1641523520000|2022-01-07 02:45:20|1674.5|1658.5|1675|1659|1675|1659|1674.5|1658.5|3
1641523530000|2022-01-07 02:45:30|1675.09|1659.09|1675.5|1659.5|1675.5|1659.5|1675.09|1659.09|2
1641523540000|2022-01-07 02:45:40|1675.09|1659.09|1675|1659|1675.65|1659.65|1675|1659|8
1641523550000|2022-01-07 02:45:50|1675.09|1659.09|1675.09|1659.09|1675.09|1659.09|1675|1659|3
1641523560000|2022-01-07 02:46:00|1675.5|1659.5|1675.65|1659.65|1675.65|1659.65|1675.09|1659.09|7
1641523570000|2022-01-07 02:46:10|1675.24|1659.24|1675.09|1659.09|1675.5|1659.5|1675.09|1659.09|4
1641523580000|2022-01-07 02:46:20|1675.5|1659.5|1674.25|1658.25|1675.5|1659.5|1674.25|1658.25|7
1641523590000|2022-01-07 02:46:30|1673.71|1657.71|1672.12|1656.12|1673.71|1657.71|1672.12|1656.12|7
1641523600000|2022-01-07 02:46:40|1671.53|1655.53|1671.7|1655.7|1671.7|1655.7|1671.53|1655.53|2
1641523610000|2022-01-07 02:46:50|1671.55|1655.55|1671.5|1655.5|1671.55|1655.55|1671.5|1655.5|2
1641523620000|2022-01-07 02:47:00|1671.45|1655.45|1671.75|1655.75|1672|1656|1671.45|1655.45|4
1641523630000|2022-01-07 02:47:10|1671.87|1655.87|1672|1656|1672|1656|1671.87|1655.87|2
1641523640000|2022-01-07 02:47:20|1671.5|1655.5|1671.5|1655.5|1671.5|1655.5|1671.5|1655.5|1
1641523650000|2022-01-07 02:47:30|1671.15|1655.15|1671.5|1655.5|1671.5|1655.5|1671.1|1655.1|4
1641523680000|2022-01-07 02:48:00|1671.55|1655.55|1671.02|1655.02|1671.55|1655.55|1671.02|1655.02|3
1641523690000|2022-01-07 02:48:10|1671.04|1655.04|1670.52|1654.52|1671.04|1655.04|1670.52|1654.52|4
1641523700000|2022-01-07 02:48:20|1670.25|1654.25|1670.5|1654.5|1670.5|1654.5|1670.25|1654.25|5
1641523710000|2022-01-07 02:48:30|1670.43|1654.43|1670.5|1654.5|1670.5|1654.5|1670.4|1654.4|3
1641523720000|2022-01-07 02:48:40|1671|1655|1672|1656|1672|1656|1671|1655|6
1641523730000|2022-01-07 02:48:50|1671.78|1655.78|1672|1656|1672|1656|1671.78|1655.78|2
1641523740000|2022-01-07 02:49:00|1671.65|1655.65|1672|1656|1672|1656|1671.65|1655.65|4
1641523760000|2022-01-07 02:49:20|1672.5|1656.5|1672.5|1656.5|1672.5|1656.5|1672.5|1656.5|1
1641523770000|2022-01-07 02:49:30|1673|1657|1673|1657|1673.09|1657.09|1672.95|1656.95|5
1641523780000|2022-01-07 02:49:40|1673.09|1657.09|1674|1658|1674|1658|1672.91|1656.91|7
1641523790000|2022-01-07 02:49:50|1674.07|1658.07|1673.85|1657.85|1674.08|1658.08|1673.85|1657.85|6
1641523800000|2022-01-07 02:50:00|1673.64|1657.64|1673|1657|1673.64|1657.64|1673|1657|2
1641523810000|2022-01-07 02:50:10|1673.42|1657.42|1675.09|1659.09|1675.5|1659.5|1673.42|1657.42|6
1641523820000|2022-01-07 02:50:20|1675|1659|1676.3|1660.3|1676.3|1660.3|1675|1659|5
1641523830000|2022-01-07 02:50:30|1676.45|1660.45|1676|1660|1676.45|1660.45|1676|1660|2
1641523840000|2022-01-07 02:50:40|1675.89|1659.89|1676|1660|1676|1660|1675.89|1659.89|2
1641523850000|2022-01-07 02:50:50|1675.89|1659.89|1675.65|1659.65|1675.89|1659.89|1675.39|1659.39|6
1641523860000|2022-01-07 02:51:00|1675.5|1659.5|1674.32|1658.32|1675.7|1659.7|1674.32|1658.32|7
1641523870000|2022-01-07 02:51:10|1674.5|1658.5|1675.2|1659.2|1675.2|1659.2|1674.5|1658.5|3
1641523880000|2022-01-07 02:51:20|1675|1659|1676|1660|1676|1660|1675|1659|3
1641523890000|2022-01-07 02:51:30|1676.08|1660.08|1676|1660|1676.08|1660.08|1675.93|1659.93|3
1641523920000|2022-01-07 02:52:00|1675.92|1659.92|1676|1660|1676|1660|1675.92|1659.92|2
1641523930000|2022-01-07 02:52:10|1675.5|1659.5|1675|1659|1675.5|1659.5|1675|1659|2
1641523940000|2022-01-07 02:52:20|1675.5|1659.5|1675.5|1659.5|1675.5|1659.5|1675.5|1659.5|1
1641523950000|2022-01-07 02:52:30|1676|1660|1674.5|1658.5|1676|1660|1674.5|1658.5|6
1641523960000|2022-01-07 02:52:40|1674|1658|1672.89|1656.89|1674|1658|1672.89|1656.89|4
1641523970000|2022-01-07 02:52:50|1673.09|1657.09|1676.52|1660.52|1676.99|1660.99|1673.09|1657.09|9
1641523980000|2022-01-07 02:53:00|1677.05|1661.05|1675.22|1659.22|1677.05|1661.05|1674.5|1658.5|9
1641523990000|2022-01-07 02:53:10|1674.57|1658.57|1674.25|1658.25|1675.07|1659.07|1674.11|1658.11|4
1641524000000|2022-01-07 02:53:20|1674.5|1658.5|1674.22|1658.22|1674.5|1658.5|1674|1658|4
1641524010000|2022-01-07 02:53:30|1674.09|1658.09|1674.19|1658.19|1674.59|1658.59|1674|1658|8
1641524020000|2022-01-07 02:53:40|1674.5|1658.5|1674.5|1658.5|1674.5|1658.5|1674.5|1658.5|1
1641524030000|2022-01-07 02:53:50|1674.19|1658.19|1674|1658|1674.19|1658.19|1674|1658|2
1641524040000|2022-01-07 02:54:00|1673.5|1657.5|1673.31|1657.31|1673.5|1657.5|1673.31|1657.31|2
1641524050000|2022-01-07 02:54:10|1673.5|1657.5|1672.58|1656.58|1673.5|1657.5|1672.58|1656.58|4
1641524060000|2022-01-07 02:54:20|1672|1656|1673|1657|1673|1657|1672|1656|4
1641524070000|2022-01-07 02:54:30|1673.6|1657.6|1674.03|1658.03|1674.03|1658.03|1673.6|1657.6|4
1641524090000|2022-01-07 02:54:50|1674.55|1658.55|1674.55|1658.55|1674.55|1658.55|1674.55|1658.55|1
1641524100000|2022-01-07 02:55:00|1674.14|1658.14|1673.31|1657.31|1674.14|1658.14|1673.31|1657.31|4
1641524110000|2022-01-07 02:55:10|1673|1657|1672|1656|1673|1657|1671.7|1655.7|8
1641524120000|2022-01-07 02:55:20|1672.01|1656.01|1671.5|1655.5|1672.01|1656.01|1671.29|1655.29|6
1641524130000|2022-01-07 02:55:30|1671|1655|1669.67|1653.67|1671|1655|1669.39|1653.39|9
1641524140000|2022-01-07 02:55:40|1669.56|1653.56|1669.56|1653.56|1669.56|1653.56|1669.56|1653.56|1
1641524150000|2022-01-07 02:55:50|1669.67|1653.67|1670.17|1654.17|1670.17|1654.17|1669.67|1653.67|3
1641524160000|2022-01-07 02:56:00|1670.04|1654.04|1670|1654|1670.17|1654.17|1669.9|1653.9|5
1641524170000|2022-01-07 02:56:10|1670.16|1654.16|1671.1|1655.1|1671.1|1655.1|1670.16|1654.16|8
1641524180000|2022-01-07 02:56:20|1670.5|1654.5|1668.5|1652.5|1670.5|1654.5|1668.5|1652.5|7
1641524190000|2022-01-07 02:56:30|1668.4|1652.4|1668.5|1652.5|1668.5|1652.5|1668.35|1652.35|6
1641524200000|2022-01-07 02:56:40|1668.41|1652.41|1668.92|1652.92|1669|1653|1668.41|1652.41|4
1641524210000|2022-01-07 02:56:50|1669|1653|1669.5|1653.5|1670.2|1654.2|1668.92|1652.92|6
1641524220000|2022-01-07 02:57:00|1669.85|1653.85|1669.9|1653.9|1670|1654|1669.85|1653.85|3
1641524230000|2022-01-07 02:57:10|1670|1654|1669.5|1653.5|1670|1654|1669.5|1653.5|5
1641524240000|2022-01-07 02:57:20|1669.09|1653.09|1669|1653|1669.09|1653.09|1668.94|1652.94|3
1641524250000|2022-01-07 02:57:30|1668.5|1652.5|1666.5|1650.5|1668.7|1652.7|1666.5|1650.5|10
1641524260000|2022-01-07 02:57:40|1666.55|1650.55|1668|1652|1668|1652|1666.55|1650.55|10
1641524270000|2022-01-07 02:57:50|1667.91|1651.91|1667.85|1651.85|1667.91|1651.91|1667.85|1651.85|2
1641524280000|2022-01-07 02:58:00|1667.69|1651.69|1667.05|1651.05|1667.69|1651.69|1667.05|1651.05|4
1641524290000|2022-01-07 02:58:10|1667.17|1651.17|1667.05|1651.05|1667.17|1651.17|1666.55|1650.55|6
1641524300000|2022-01-07 02:58:20|1667.12|1651.12|1666.56|1650.56|1667.12|1651.12|1666.5|1650.5|8
1641524310000|2022-01-07 02:58:30|1666.42|1650.42|1666.5|1650.5|1666.5|1650.5|1666.2|1650.2|3
1641524320000|2022-01-07 02:58:40|1666.3|1650.3|1667.75|1651.75|1667.75|1651.75|1666.3|1650.3|6
1641524330000|2022-01-07 02:58:50|1668|1652|1667.05|1651.05|1668|1652|1667|1651|11
1641524340000|2022-01-07 02:59:00|1667.12|1651.12|1667.31|1651.31|1667.5|1651.5|1667.05|1651.05|5
1641524350000|2022-01-07 02:59:10|1667.81|1651.81|1668|1652|1668|1652|1667.81|1651.81|2
1641524360000|2022-01-07 02:59:20|1668.15|1652.15|1667.5|1651.5|1668.5|1652.5|1667.5|1651.5|6
1641524370000|2022-01-07 02:59:30|1668|1652|1668|1652|1668.5|1652.5|1667.5|1651.5|6
1641524380000|2022-01-07 02:59:40|1667.95|1651.95|1668.9|1652.9|1668.9|1652.9|1667.95|1651.95|4
1641524390000|2022-01-07 02:59:50|1668.7|1652.7|1668.7|1652.7|1668.7|1652.7|1668.7|1652.7|1
1641524400000|2022-01-07 03:00:00|1668.95|1652.95|1670|1654|1670|1654|1668.75|1652.75|8
1641524410000|2022-01-07 03:00:10|1669.81|1653.81|1671.49|1655.49|1671.75|1655.75|1669.81|1653.81|14
1641524420000|2022-01-07 03:00:20|1671.19|1655.19|1669|1653|1671.5|1655.5|1668.95|1652.95|12
1641524430000|2022-01-07 03:00:30|1669.25|1653.25|1667.58|1651.58|1669.25|1653.25|1667.57|1651.57|7
1641524440000|2022-01-07 03:00:40|1667.4|1651.4|1668.16|1652.16|1668.16|1652.16|1667.4|1651.4|4
1641524450000|2022-01-07 03:00:50|1668.06|1652.06|1668.08|1652.08|1668.5|1652.5|1668|1652|6
1641524460000|2022-01-07 03:01:00|1667.58|1651.58|1665.22|1649.22|1667.58|1651.58|1664.9|1648.9|16
1641524470000|2022-01-07 03:01:10|1665.5|1649.5|1664.96|1648.96|1665.5|1649.5|1664.95|1648.95|9
1641524480000|2022-01-07 03:01:20|1665|1649|1665.5|1649.5|1665.56|1649.56|1665|1649|7
1641524490000|2022-01-07 03:01:30|1665.09|1649.09|1666|1650|1666|1650|1665.09|1649.09|7
1641524500000|2022-01-07 03:01:40|1666.5|1650.5|1667|1651|1667|1651|1666.5|1650.5|4
1641524510000|2022-01-07 03:01:50|1666.81|1650.81|1666.29|1650.29|1666.81|1650.81|1665.89|1649.89|9
1641524520000|2022-01-07 03:02:00|1666.25|1650.25|1667.15|1651.15|1667.15|1651.15|1666.25|1650.25|10
1641524530000|2022-01-07 03:02:10|1667.35|1651.35|1666.6|1650.6|1668|1652|1666.6|1650.6|8
1641524540000|2022-01-07 03:02:20|1666.91|1650.91|1667.5|1651.5|1667.5|1651.5|1666.91|1650.91|4
1641524550000|2022-01-07 03:02:30|1668|1652|1668.5|1652.5|1668.69|1652.69|1668|1652|8
1641524560000|2022-01-07 03:02:40|1669|1653|1669|1653|1669|1653|1669|1653|1
1641524580000|2022-01-07 03:03:00|1668.94|1652.94|1669|1653|1669|1653|1668.85|1652.85|3
1641524590000|2022-01-07 03:03:10|1669.18|1653.18|1668.5|1652.5|1669.18|1653.18|1668.5|1652.5|3
1641524600000|2022-01-07 03:03:20|1669|1653|1669|1653|1669|1653|1669|1653|1
1641524610000|2022-01-07 03:03:30|1669.5|1653.5|1670.72|1654.72|1670.72|1654.72|1669.5|1653.5|4
1641524620000|2022-01-07 03:03:40|1670.5|1654.5|1670|1654|1670.72|1654.72|1669.6|1653.6|9
1641524630000|2022-01-07 03:03:50|1670.15|1654.15|1670.5|1654.5|1670.5|1654.5|1669.9|1653.9|11
1641524640000|2022-01-07 03:04:00|1670.19|1654.19|1669.44|1653.44|1671|1655|1669.35|1653.35|13
1641524650000|2022-01-07 03:04:10|1669.5|1653.5|1668.29|1652.29|1669.5|1653.5|1668.29|1652.29|8
1641524660000|2022-01-07 03:04:20|1668.19|1652.19|1668.82|1652.82|1668.82|1652.82|1668|1652|4
1641524670000|2022-01-07 03:04:30|1668.32|1652.32|1668.35|1652.35|1668.35|1652.35|1668|1652|3
1641524680000|2022-01-07 03:04:40|1668.31|1652.31|1667.32|1651.32|1668.5|1652.5|1667.32|1651.32|7
1641524690000|2022-01-07 03:04:50|1667.5|1651.5|1667|1651|1667.5|1651.5|1667|1651|3
1641524700000|2022-01-07 03:05:00|1666.92|1650.92|1667|1651|1667|1651|1666.92|1650.92|2
1641524710000|2022-01-07 03:05:10|1666.5|1650.5|1666.6|1650.6|1667|1651|1666.5|1650.5|6
1641524720000|2022-01-07 03:05:20|1666.5|1650.5|1666|1650|1666.5|1650.5|1665.9|1649.9|4
1641524730000|2022-01-07 03:05:30|1665.5|1649.5|1665|1649|1665.5|1649.5|1664.84|1648.84|8
1641524740000|2022-01-07 03:05:40|1664.84|1648.84|1665|1649|1665.35|1649.35|1664.84|1648.84|6
1641524750000|2022-01-07 03:05:50|1664.9|1648.9|1664.91|1648.91|1665.24|1649.24|1664.59|1648.59|8
1641524760000|2022-01-07 03:06:00|1665|1649|1665|1649|1665.25|1649.25|1664.72|1648.72|7
1641524770000|2022-01-07 03:06:10|1664.7|1648.7|1665.19|1649.19|1665.19|1649.19|1664.7|1648.7|5
1641524780000|2022-01-07 03:06:20|1665.5|1649.5|1664.25|1648.25|1666|1650|1664.25|1648.25|14
1641524790000|2022-01-07 03:06:30|1664.07|1648.07|1663.48|1647.48|1664.09|1648.09|1663.45|1647.45|7
1641524800000|2022-01-07 03:06:40|1664|1648|1664|1648|1664.07|1648.07|1663.75|1647.75|6
1641524810000|2022-01-07 03:06:50|1663.44|1647.44|1662.92|1646.92|1663.44|1647.44|1661.55|1645.55|15
1641524820000|2022-01-07 03:07:00|1662.79|1646.79|1662.08|1646.08|1662.97|1646.97|1662.08|1646.08|6
1641524830000|2022-01-07 03:07:10|1662.39|1646.39|1664|1648|1664|1648|1661.5|1645.5|14
1641524840000|2022-01-07 03:07:20|1664.5|1648.5|1665.35|1649.35|1665.35|1649.35|1664|1648|7
1641524850000|2022-01-07 03:07:30|1665.69|1649.69|1666.1|1650.1|1666.69|1650.69|1665.69|1649.69|9
1641524860000|2022-01-07 03:07:40|1665.95|1649.95|1666.19|1650.19|1666.19|1650.19|1665.6|1649.6|6
1641524870000|2022-01-07 03:07:50|1666|1650|1665.13|1649.13|1666.5|1650.5|1665|1649|6
1641524880000|2022-01-07 03:08:00|1664.95|1648.95|1665.5|1649.5|1665.5|1649.5|1664.95|1648.95|8
1641524890000|2022-01-07 03:08:10|1665.6|1649.6|1666.75|1650.75|1667|1651|1665.6|1649.6|7
1641524900000|2022-01-07 03:08:20|1667|1651|1667|1651|1667|1651|1666.9|1650.9|6
1641524910000|2022-01-07 03:08:30|1666.85|1650.85|1668.19|1652.19|1668.19|1652.19|1666.29|1650.29|9
1641524920000|2022-01-07 03:08:40|1668.09|1652.09|1668.75|1652.75|1669|1653|1668.09|1652.09|5
1641524930000|2022-01-07 03:08:50|1668.25|1652.25|1668.5|1652.5|1668.65|1652.65|1667.24|1651.24|12
1641524940000|2022-01-07 03:09:00|1668.09|1652.09|1668.09|1652.09|1668.09|1652.09|1668.09|1652.09|1
1641524950000|2022-01-07 03:09:10|1668.05|1652.05|1667.23|1651.23|1668.05|1652.05|1667.23|1651.23|3
1641524960000|2022-01-07 03:09:20|1667.11|1651.11|1666.44|1650.44|1667.11|1651.11|1666.24|1650.24|10
1641524970000|2022-01-07 03:09:30|1666.43|1650.43|1666.22|1650.22|1666.44|1650.44|1666.22|1650.22|5
1641524980000|2022-01-07 03:09:40|1666.23|1650.23|1667.61|1651.61|1667.61|1651.61|1666.23|1650.23|6
1641524990000|2022-01-07 03:09:50|1667.8|1651.8|1669|1653|1669.2|1653.2|1667.8|1651.8|8
1641525000000|2022-01-07 03:10:00|1668.9|1652.9|1668.55|1652.55|1668.9|1652.9|1668.55|1652.55|5
1641525010000|2022-01-07 03:10:10|1668.25|1652.25|1671.31|1655.31|1671.31|1655.31|1668.25|1652.25|11
1641525020000|2022-01-07 03:10:20|1671.81|1655.81|1671.8|1655.8|1672|1656|1671.8|1655.8|6
1641525030000|2022-01-07 03:10:30|1671.5|1655.5|1672|1656|1672|1656|1671.25|1655.25|9
1641525040000|2022-01-07 03:10:40|1671.91|1655.91|1672|1656|1672.06|1656.06|1671.91|1655.91|5
1641525050000|2022-01-07 03:10:50|1672.09|1656.09|1673.19|1657.19|1673.44|1657.44|1672.09|1656.09|6
1641525060000|2022-01-07 03:11:00|1673.5|1657.5|1672.32|1656.32|1673.5|1657.5|1672.32|1656.32|6
1641525070000|2022-01-07 03:11:10|1672.5|1656.5|1673|1657|1673|1657|1672.15|1656.15|10
1641525080000|2022-01-07 03:11:20|1672.75|1656.75|1673|1657|1673|1657|1672.4|1656.4|4
1641525090000|2022-01-07 03:11:30|1672.79|1656.79|1673|1657|1673|1657|1672.2|1656.2|10
1641525100000|2022-01-07 03:11:40|1672.75|1656.75|1672.29|1656.29|1673|1657|1671.91|1655.91|8
1641525120000|2022-01-07 03:12:00|1672.18|1656.18|1671.25|1655.25|1672.18|1656.18|1671.25|1655.25|12
1641525130000|2022-01-07 03:12:10|1671.75|1655.75|1672.1|1656.1|1672.1|1656.1|1671.1|1655.1|6
1641525140000|2022-01-07 03:12:20|1672.22|1656.22|1674.19|1658.19|1675|1659|1672.22|1656.22|15
1641525150000|2022-01-07 03:12:30|1674|1658|1672.25|1656.25|1674.19|1658.19|1672.1|1656.1|18
1641525160000|2022-01-07 03:12:40|1672.13|1656.13|1671|1655|1672.13|1656.13|1671|1655|4
1641525170000|2022-01-07 03:12:50|1671.25|1655.25|1671.25|1655.25|1671.5|1655.5|1671.25|1655.25|3
1641525180000|2022-01-07 03:13:00|1671|1655|1672.19|1656.19|1672.19|1656.19|1671|1655|5
1641525190000|2022-01-07 03:13:10|1672.5|1656.5|1672|1656|1672.5|1656.5|1671.5|1655.5|6
1641525200000|2022-01-07 03:13:20|1672.06|1656.06|1670.92|1654.92|1672.5|1656.5|1670.8|1654.8|10
1641525210000|2022-01-07 03:13:30|1671|1655|1669.75|1653.75|1671|1655|1669.44|1653.44|7
1641525220000|2022-01-07 03:13:40|1669.15|1653.15|1669.9|1653.9|1669.9|1653.9|1669|1653|10
1641525230000|2022-01-07 03:13:50|1670|1654|1668.63|1652.63|1670.12|1654.12|1668.46|1652.46|8
1641525240000|2022-01-07 03:14:00|1668.46|1652.46|1666.5|1650.5|1668.46|1652.46|1666.09|1650.09|14
1641525250000|2022-01-07 03:14:10|1666.09|1650.09|1664.1|1648.1|1666.5|1650.5|1664.1|1648.1|13
1641525260000|2022-01-07 03:14:20|1664.25|1648.25|1664.09|1648.09|1665|1649|1663.93|1647.93|9
1641525270000|2022-01-07 03:14:30|1664|1648|1663.65|1647.65|1664.09|1648.09|1663.65|1647.65|6
1641525280000|2022-01-07 03:14:40|1663.5|1647.5|1662.22|1646.22|1663.5|1647.5|1662.22|1646.22|9
1641525290000|2022-01-07 03:14:50|1661.65|1645.65|1661|1645|1662.09|1646.09|1660.6|1644.6|9
1641525300000|2022-01-07 03:15:00|1660.97|1644.97|1661.95|1645.95|1661.95|1645.95|1660.7|1644.7|7
1641525310000|2022-01-07 03:15:10|1661.45|1645.45|1661.19|1645.19|1661.85|1645.85|1661.1|1645.1|10
1641525320000|2022-01-07 03:15:20|1661.1|1645.1|1660.5|1644.5|1661.5|1645.5|1660.5|1644.5|8
1641525330000|2022-01-07 03:15:30|1660.92|1644.92|1660.5|1644.5|1660.92|1644.92|1660.5|1644.5|2
1641525340000|2022-01-07 03:15:40|1660.13|1644.13|1659|1643|1660.13|1644.13|1659|1643|9
1641525350000|2022-01-07 03:15:50|1658.72|1642.72|1656.63|1640.63|1659|1643|1656.63|1640.63|6
1641525360000|2022-01-07 03:16:00|1656.55|1640.55|1654.95|1638.95|1656.55|1640.55|1654.95|1638.95|7
1641525370000|2022-01-07 03:16:10|1654.38|1638.38|1653.6|1637.6|1654.38|1638.38|1653.6|1637.6|7
1641525380000|2022-01-07 03:16:20|1653.88|1637.88|1655.35|1639.35|1655.35|1639.35|1653.88|1637.88|6
1641525390000|2022-01-07 03:16:30|1655.5|1639.5|1656|1640|1656|1640|1655.5|1639.5|4
1641525400000|2022-01-07 03:16:40|1655.81|1639.81|1657|1641|1657|1641|1655.81|1639.81|8
1641525410000|2022-01-07 03:16:50|1657.19|1641.19|1657|1641|1657.19|1641.19|1656.39|1640.39|11
1641525420000|2022-01-07 03:17:00|1657.08|1641.08|1658|1642|1658|1642|1657.08|1641.08|2
1641525430000|2022-01-07 03:17:10|1658.07|1642.07|1658|1642|1658.07|1642.07|1658|1642|2
1641525440000|2022-01-07 03:17:20|1658.09|1642.09|1658.09|1642.09|1658.5|1642.5|1658|1642|6
1641525450000|2022-01-07 03:17:30|1658|1642|1658.19|1642.19|1658.5|1642.5|1657.81|1641.81|11
1641525460000|2022-01-07 03:17:40|1658|1642|1658.5|1642.5|1658.5|1642.5|1658|1642|2
1641525470000|2022-01-07 03:17:50|1658.7|1642.7|1658|1642|1658.7|1642.7|1657.91|1641.91|6
1641525480000|2022-01-07 03:18:00|1657.5|1641.5|1657.5|1641.5|1657.5|1641.5|1656.25|1640.25|14
1641525490000|2022-01-07 03:18:10|1657.9|1641.9|1658.4|1642.4|1658.4|1642.4|1657.9|1641.9|2
1641525500000|2022-01-07 03:18:20|1658.5|1642.5|1660|1644|1660|1644|1658.09|1642.09|9
1641525510000|2022-01-07 03:18:30|1659.81|1643.81|1660.88|1644.88|1661|1645|1659.81|1643.81|8
1641525520000|2022-01-07 03:18:40|1661|1645|1662.09|1646.09|1662.5|1646.5|1661|1645|5
1641525530000|2022-01-07 03:18:50|1662.5|1646.5|1662.03|1646.03|1662.5|1646.5|1662|1646|6
1641525540000|2022-01-07 03:19:00|1662|1646|1662|1646|1662|1646|1661.75|1645.75|5
1641525560000|2022-01-07 03:19:20|1661.95|1645.95|1660.92|1644.92|1661.95|1645.95|1660.28|1644.28|7
1641525570000|2022-01-07 03:19:30|1661|1645|1660.92|1644.92|1661|1645|1660.92|1644.92|4
1641525580000|2022-01-07 03:19:40|1660.88|1644.88|1660|1644|1660.92|1644.92|1659.95|1643.95|7
1641525590000|2022-01-07 03:19:50|1660.5|1644.5|1663.5|1647.5|1663.5|1647.5|1660.5|1644.5|9
1641525600000|2022-01-07 03:20:00|1663.19|1647.19|1664|1648|1664|1648|1663|1647|4
1641525610000|2022-01-07 03:20:10|1664.31|1648.31|1665|1649|1665|1649|1664.31|1648.31|2
1641525620000|2022-01-07 03:20:20|1664.75|1648.75|1664|1648|1665|1649|1664|1648|8
1641525630000|2022-01-07 03:20:30|1663.9|1647.9|1661.5|1645.5|1663.9|1647.9|1661.5|1645.5|9
1641525640000|2022-01-07 03:20:40|1661.31|1645.31|1659.62|1643.62|1661.31|1645.31|1659.62|1643.62|7
1641525650000|2022-01-07 03:20:50|1658.51|1642.51|1656|1640|1658.51|1642.51|1655|1639|15
1641525660000|2022-01-07 03:21:00|1655.75|1639.75|1654.43|1638.43|1656.48|1640.48|1654.43|1638.43|8
1641525670000|2022-01-07 03:21:10|1654.5|1638.5|1656|1640|1656.1|1640.1|1654.5|1638.5|13
1641525680000|2022-01-07 03:21:20|1656.5|1640.5|1658.95|1642.95|1658.95|1642.95|1656.5|1640.5|8
1641525690000|2022-01-07 03:21:30|1659|1643|1659|1643|1659|1643|1658.5|1642.5|4
1641525700000|2022-01-07 03:21:40|1658.59|1642.59|1659|1643|1659.25|1643.25|1658.59|1642.59|4
1641525710000|2022-01-07 03:21:50|1658.9|1642.9|1658.19|1642.19|1659|1643|1658.15|1642.15|7
1641525720000|2022-01-07 03:22:00|1658.5|1642.5|1656.45|1640.45|1658.5|1642.5|1656.45|1640.45|7
1641525730000|2022-01-07 03:22:10|1656.23|1640.23|1655.95|1639.95|1656.41|1640.41|1655.5|1639.5|8
1641525740000|2022-01-07 03:22:20|1655.5|1639.5|1654.43|1638.43|1655.5|1639.5|1654.43|1638.43|4
1641525750000|2022-01-07 03:22:30|1654.45|1638.45|1654.62|1638.62|1654.95|1638.95|1654.36|1638.36|10
1641525760000|2022-01-07 03:22:40|1654.7|1638.7|1654.1|1638.1|1655.05|1639.05|1654.1|1638.1|8
1641525770000|2022-01-07 03:22:50|1654.24|1638.24|1652.18|1636.18|1654.24|1638.24|1652.18|1636.18|12
1641525780000|2022-01-07 03:23:00|1652.4|1636.4|1653.79|1637.79|1653.79|1637.79|1652.17|1636.17|10
1641525790000|2022-01-07 03:23:10|1653.61|1637.61|1649.73|1633.73|1653.79|1637.79|1649.73|1633.73|15
1641525800000|2022-01-07 03:23:20|1648.35|1632.35|1641|1625|1648.65|1632.65|1641|1625|21
1641525810000|2022-01-07 03:23:30|1640.5|1624.5|1643.97|1627.97|1643.97|1627.97|1640|1624|15
1641525820000|2022-01-07 03:23:40|1644|1628|1645.5|1629.5|1646.5|1630.5|1643.13|1627.13|22
1641525830000|2022-01-07 03:23:50|1645.75|1629.75|1641|1625|1645.75|1629.75|1640.71|1624.71|28
1641525840000|2022-01-07 03:24:00|1641.4|1625.4|1638.25|1622.25|1643.2|1627.2|1638.25|1622.25|25
1641525850000|2022-01-07 03:24:10|1637.5|1621.5|1641.22|1625.22|1643.35|1627.35|1637.5|1621.5|18
1641525860000|2022-01-07 03:24:20|1641.7|1625.7|1639.5|1623.5|1642.5|1626.5|1639.5|1623.5|23
1641525870000|2022-01-07 03:24:30|1639.6|1623.6|1635.65|1619.65|1640|1624|1635.5|1619.5|22
1641525880000|2022-01-07 03:24:40|1635.15|1619.15|1637|1621|1637.2|1621.2|1634.6|1618.6|19
1641525890000|2022-01-07 03:24:50|1636.75|1620.75|1635|1619|1637|1621|1633.59|1617.59|18
1641525900000|2022-01-07 03:25:00|1634.85|1618.85|1636.25|1620.25|1636.92|1620.92|1634.63|1618.63|22
1641525910000|2022-01-07 03:25:10|1636.75|1620.75|1634.43|1618.43|1638.04|1622.04|1634.42|1618.42|14
1641525920000|2022-01-07 03:25:20|1634.5|1618.5|1634.9|1618.9|1635.25|1619.25|1634|1618|20
1641525930000|2022-01-07 03:25:30|1635|1619|1635.82|1619.82|1636.1|1620.1|1635|1619|12
1641525940000|2022-01-07 03:25:40|1636.1|1620.1|1635.13|1619.13|1636.13|1620.13|1635.13|1619.13|11
1641525950000|2022-01-07 03:25:50|1634.78|1618.78|1632.05|1616.05|1635|1619|1632.05|1616.05|19
1641525960000|2022-01-07 03:26:00|1631.91|1615.91|1633.4|1617.4|1633.9|1617.9|1630.27|1614.27|17
1641525970000|2022-01-07 03:26:10|1633|1617|1633|1617|1633.08|1617.08|1632.69|1616.69|9
1641525980000|2022-01-07 03:26:20|1633.3|1617.3|1634.65|1618.65|1635|1619|1633.3|1617.3|16
1641525990000|2022-01-07 03:26:30|1634.5|1618.5|1635.92|1619.92|1636|1620|1634.31|1618.31|8
1641526000000|2022-01-07 03:26:40|1636|1620|1634.5|1618.5|1636|1620|1634.5|1618.5|6
1641526010000|2022-01-07 03:26:50|1634|1618|1630|1614|1634|1618|1630|1614|10
1641526020000|2022-01-07 03:27:00|1629.92|1613.92|1630|1614|1631|1615|1629.92|1613.92|17
1641526030000|2022-01-07 03:27:10|1629.5|1613.5|1626.5|1610.5|1629.5|1613.5|1626.5|1610.5|7
1641526040000|2022-01-07 03:27:20|1626|1610|1630|1614|1630|1614|1625.5|1609.5|17
1641526050000|2022-01-07 03:27:30|1629.55|1613.55|1630.92|1614.92|1630.92|1614.92|1628.47|1612.47|17
1641526060000|2022-01-07 03:27:40|1631|1615|1635|1619|1635.75|1619.75|1630.9|1614.9|18
1641526070000|2022-01-07 03:27:50|1634.5|1618.5|1635.28|1619.28|1635.85|1619.85|1633.81|1617.81|17
1641526080000|2022-01-07 03:28:00|1635|1619|1632.82|1616.82|1636.3|1620.3|1632.82|1616.82|12
1641526090000|2022-01-07 03:28:10|1632.65|1616.65|1630|1614|1632.65|1616.65|1629.3|1613.3|10
1641526100000|2022-01-07 03:28:20|1630.5|1614.5|1629.5|1613.5|1633|1617|1629.5|1613.5|20
1641526110000|2022-01-07 03:28:30|1630|1614|1631.22|1615.22|1632|1616|1630|1614|16
1641526120000|2022-01-07 03:28:40|1631|1615|1629.9|1613.9|1631.07|1615.07|1629.8|1613.8|9
1641526130000|2022-01-07 03:28:50|1630.34|1614.34|1628|1612|1630.34|1614.34|1628|1612|12
1641526140000|2022-01-07 03:29:00|1628.13|1612.13|1628.75|1612.75|1628.79|1612.79|1628|1612|12
1641526150000|2022-01-07 03:29:10|1628.78|1612.78|1627.99|1611.99|1628.78|1612.78|1627.99|1611.99|6
1641526160000|2022-01-07 03:29:20|1627.86|1611.86|1626.06|1610.06|1627.86|1611.86|1625.3|1609.3|11
1641526170000|2022-01-07 03:29:30|1626.64|1610.64|1628.75|1612.75|1629|1613|1626.64|1610.64|21
1641526180000|2022-01-07 03:29:40|1629|1613|1632|1616|1633.3|1617.3|1629|1613|20
1641526190000|2022-01-07 03:29:50|1632.5|1616.5|1633.85|1617.85|1633.85|1617.85|1632.25|1616.25|13
1641526200000|2022-01-07 03:30:00|1634.04|1618.04|1634.01|1618.01|1636.5|1620.5|1633.28|1617.28|24
1641526210000|2022-01-07 03:30:10|1633.79|1617.79|1630|1614|1634|1618|1629.5|1613.5|17
1641526220000|2022-01-07 03:30:20|1630.25|1614.25|1627.72|1611.72|1631|1615|1627.72|1611.72|17
1641526230000|2022-01-07 03:30:30|1627.78|1611.78|1627|1611|1627.78|1611.78|1626.18|1610.18|9
1641526240000|2022-01-07 03:30:40|1627.2|1611.2|1628.1|1612.1|1629|1613|1627.2|1611.2|13
1641526250000|2022-01-07 03:30:50|1628.5|1612.5|1628.5|1612.5|1628.88|1612.88|1628.5|1612.5|3
1641526260000|2022-01-07 03:31:00|1628.04|1612.04|1623.32|1607.32|1628.04|1612.04|1623.32|1607.32|16
1641526270000|2022-01-07 03:31:10|1622.65|1606.65|1615.73|1599.73|1622.65|1606.65|1615.73|1599.73|28
1641526280000|2022-01-07 03:31:20|1615.45|1599.45|1610|1594|1615.45|1599.45|1609.65|1593.65|16
1641526290000|2022-01-07 03:31:30|1609.5|1593.5|1614.19|1598.19|1614.19|1598.19|1607.17|1591.17|25
1641526300000|2022-01-07 03:31:40|1614.5|1598.5|1619|1603|1620.92|1604.92|1614.5|1598.5|23
1641526310000|2022-01-07 03:31:50|1619.5|1603.5|1623.91|1607.91|1623.95|1607.95|1619.5|1603.5|26
1641526320000|2022-01-07 03:32:00|1624.13|1608.13|1621|1605|1627.26|1611.26|1621|1605|30
1641526330000|2022-01-07 03:32:10|1620.75|1604.75|1621|1605|1623.31|1607.31|1620|1604|23
1641526340000|2022-01-07 03:32:20|1620.5|1604.5|1622.55|1606.55|1622.55|1606.55|1620.5|1604.5|20
1641526350000|2022-01-07 03:32:30|1623.28|1607.28|1624.5|1608.5|1625|1609|1623|1607|19
1641526360000|2022-01-07 03:32:40|1625|1609|1628.65|1612.65|1628.65|1612.65|1625|1609|16
1641526370000|2022-01-07 03:32:50|1629.15|1613.15|1623.75|1607.75|1629.5|1613.5|1623.69|1607.69|22
1641526380000|2022-01-07 03:33:00|1623|1607|1626|1610|1627|1611|1623|1607|24
1641526390000|2022-01-07 03:33:10|1625.78|1609.78|1619.35|1603.35|1625.78|1609.78|1618|1602|26
1641526400000|2022-01-07 03:33:20|1619.34|1603.34|1621|1605|1622|1606|1619.34|1603.34|26
1641526410000|2022-01-07 03:33:30|1620.6|1604.6|1618.25|1602.25|1620.6|1604.6|1618.25|1602.25|25
1641526420000|2022-01-07 03:33:40|1618.5|1602.5|1619.31|1603.31|1620.2|1604.2|1618.2|1602.2|23
1641526430000|2022-01-07 03:33:50|1619|1603|1617.31|1601.31|1619.2|1603.2|1617.09|1601.09|24
1641526440000|2022-01-07 03:34:00|1617.81|1601.81|1617.31|1601.31|1620|1604|1617.11|1601.11|28
1641526450000|2022-01-07 03:34:10|1617.5|1601.5|1617.3|1601.3|1619.4|1603.4|1617.3|1601.3|21
1641526460000|2022-01-07 03:34:20|1617.33|1601.33|1624|1608|1624.28|1608.28|1617.31|1601.31|24
1641526470000|2022-01-07 03:34:30|1624.5|1608.5|1622.19|1606.19|1625.73|1609.73|1622.1|1606.1|27
1641526480000|2022-01-07 03:34:40|1622.5|1606.5|1621.69|1605.69|1622.88|1606.88|1621.67|1605.67|17
1641526490000|2022-01-07 03:34:50|1621.1|1605.1|1621.5|1605.5|1621.6|1605.6|1620.5|1604.5|10
1641526500000|2022-01-07 03:35:00|1621.61|1605.61|1623.5|1607.5|1623.85|1607.85|1621|1605|19
1641526510000|2022-01-07 03:35:10|1623.45|1607.45|1623.53|1607.53|1624.2|1608.2|1623.45|1607.45|10
1641526520000|2022-01-07 03:35:20|1623.58|1607.58|1620.76|1604.76|1623.81|1607.81|1620.76|1604.76|17
1641526530000|2022-01-07 03:35:30|1619.9|1603.9|1619|1603|1619.9|1603.9|1616.98|1600.98|23
1641526540000|2022-01-07 03:35:40|1618.85|1602.85|1619.31|1603.31|1620|1604|1618.85|1602.85|16
1641526550000|2022-01-07 03:35:50|1620|1604|1622|1606|1623.11|1607.11|1618.95|1602.95|19
1641526560000|2022-01-07 03:36:00|1621.87|1605.87|1621|1605|1621.87|1605.87|1619.25|1603.25|26
1641526570000|2022-01-07 03:36:10|1621.19|1605.19|1619.25|1603.25|1621.5|1605.5|1618.48|1602.48|23
1641526580000|2022-01-07 03:36:20|1619.23|1603.23|1618.13|1602.13|1619.23|1603.23|1617.43|1601.43|16
1641526590000|2022-01-07 03:36:30|1618.5|1602.5|1619.4|1603.4|1620.5|1604.5|1618.5|1602.5|23
1641526600000|2022-01-07 03:36:40|1619.49|1603.49|1618.21|1602.21|1619.71|1603.71|1618.21|1602.21|19
1641526610000|2022-01-07 03:36:50|1617.66|1601.66|1618|1602|1618|1602|1616.75|1600.75|26
1641526620000|2022-01-07 03:37:00|1617.77|1601.77|1618.67|1602.67|1618.67|1602.67|1616.74|1600.74|23
1641526630000|2022-01-07 03:37:10|1618.68|1602.68|1618.92|1602.92|1619.5|1603.5|1618.25|1602.25|21
1641526640000|2022-01-07 03:37:20|1618|1602|1621.5|1605.5|1622|1606|1618|1602|22
1641526650000|2022-01-07 03:37:30|1621|1605|1617.91|1601.91|1621|1605|1617.62|1601.62|24
1641526660000|2022-01-07 03:37:40|1617.87|1601.87|1616.5|1600.5|1617.87|1601.87|1616.5|1600.5|21
1641526670000|2022-01-07 03:37:50|1616.35|1600.35|1615.37|1599.37|1616.35|1600.35|1614.85|1598.85|10
1641526680000|2022-01-07 03:38:00|1615.36|1599.36|1614.4|1598.4|1616|1600|1614.4|1598.4|6
1641526690000|2022-01-07 03:38:10|1614.3|1598.3|1616|1600|1616|1600|1610.7|1594.7|24
1641526700000|2022-01-07 03:38:20|1616.5|1600.5|1614.22|1598.22|1617.24|1601.24|1614.13|1598.13|27
1641526710000|2022-01-07 03:38:30|1614.13|1598.13|1615.64|1599.64|1616.5|1600.5|1613.5|1597.5|20
1641526720000|2022-01-07 03:38:40|1615.22|1599.22|1615|1599|1616|1600|1614.98|1598.98|14
1641526730000|2022-01-07 03:38:50|1614.99|1598.99|1617|1601|1617|1601|1614.99|1598.99|15
1641526740000|2022-01-07 03:39:00|1616.66|1600.66|1617.7|1601.7|1619|1603|1616|1600|22
1641526750000|2022-01-07 03:39:10|1617.5|1601.5|1617|1601|1617.5|1601.5|1615.53|1599.53|18
1641526760000|2022-01-07 03:39:20|1617.5|1601.5|1618.81|1602.81|1618.81|1602.81|1617.5|1601.5|6
1641526770000|2022-01-07 03:39:30|1619.8|1603.8|1616.24|1600.24|1620.17|1604.17|1616.22|1600.22|22
1641526780000|2022-01-07 03:39:40|1616.28|1600.28|1615|1599|1616.65|1600.65|1614.25|1598.25|19
1641526790000|2022-01-07 03:39:50|1615.15|1599.15|1617.5|1601.5|1618|1602|1615.15|1599.15|15
1641526800000|2022-01-07 03:40:00|1617.02|1601.02|1613.51|1597.51|1617.02|1601.02|1613.23|1597.23|28
1641526810000|2022-01-07 03:40:10|1613.79|1597.79|1612.67|1596.67|1613.79|1597.79|1612|1596|17
1641526820000|2022-01-07 03:40:20|1613|1597|1610.35|1594.35|1613|1597|1609.37|1593.37|19
1641526830000|2022-01-07 03:40:30|1610.05|1594.05|1608.19|1592.19|1610.05|1594.05|1606.24|1590.24|17
1641526840000|2022-01-07 03:40:40|1608.25|1592.25|1607.93|1591.93|1609.38|1593.38|1607.79|1591.79|19
1641526850000|2022-01-07 03:40:50|1607.74|1591.74|1609.39|1593.39|1609.39|1593.39|1606.94|1590.94|16
1641526860000|2022-01-07 03:41:00|1610.01|1594.01|1612|1596|1612|1596|1609.05|1593.05|17
1641526870000|2022-01-07 03:41:10|1611.81|1595.81|1609|1593|1612|1596|1609|1593|30
1641526880000|2022-01-07 03:41:20|1609.03|1593.03|1605.84|1589.84|1609.25|1593.25|1605.17|1589.17|19
1641526890000|2022-01-07 03:41:30|1605.17|1589.17|1603.54|1587.54|1606.01|1590.01|1602.09|1586.09|19
1641526900000|2022-01-07 03:41:40|1603.45|1587.45|1608.5|1592.5|1609|1593|1603.45|1587.45|24
1641526910000|2022-01-07 03:41:50|1608.69|1592.69|1608.45|1592.45|1610|1594|1608.32|1592.32|17
1641526920000|2022-01-07 03:42:00|1608|1592|1603.04|1587.04|1608.05|1592.05|1603.04|1587.04|17
1641526930000|2022-01-07 03:42:10|1602.39|1586.39|1602.46|1586.46|1605.65|1589.65|1602.39|1586.39|25
1641526940000|2022-01-07 03:42:20|1602.44|1586.44|1602.94|1586.94|1605|1589|1602.39|1586.39|21
1641526950000|2022-01-07 03:42:30|1602.44|1586.44|1601.97|1585.97|1603|1587|1601.97|1585.97|18
1641526960000|2022-01-07 03:42:40|1601.68|1585.68|1594.47|1578.47|1601.75|1585.75|1594.47|1578.47|29
1641526970000|2022-01-07 03:42:50|1594.45|1578.45|1590|1574|1594.45|1578.45|1589.5|1573.5|13
1641526980000|2022-01-07 03:43:00|1590.04|1574.04|1595.05|1579.05|1595.05|1579.05|1589.5|1573.5|30
1641526990000|2022-01-07 03:43:10|1595|1579|1594|1578|1596|1580|1591|1575|27
1641527000000|2022-01-07 03:43:20|1593.85|1577.85|1596.5|1580.5|1596.5|1580.5|1593|1577|17
1641527010000|2022-01-07 03:43:30|1596.95|1580.95|1594.43|1578.43|1598.35|1582.35|1594.43|1578.43|18
1641527020000|2022-01-07 03:43:40|1594.42|1578.42|1598.5|1582.5|1598.5|1582.5|1593.5|1577.5|20
1641527030000|2022-01-07 03:43:50|1599|1583|1601.5|1585.5|1601.72|1585.72|1598.79|1582.79|21
1641527040000|2022-01-07 03:44:00|1601.59|1585.59|1601.73|1585.73|1604|1588|1601.59|1585.59|24
1641527050000|2022-01-07 03:44:10|1601.7|1585.7|1599.2|1583.2|1601.7|1585.7|1598.09|1582.09|18
1641527060000|2022-01-07 03:44:20|1599.42|1583.42|1602.82|1586.82|1602.82|1586.82|1599.17|1583.17|21
1641527070000|2022-01-07 03:44:30|1603|1587|1602.1|1586.1|1604.5|1588.5|1602.1|1586.1|12
1641527080000|2022-01-07 03:44:40|1602.35|1586.35|1604.5|1588.5|1604.5|1588.5|1602.35|1586.35|14
1641527090000|2022-01-07 03:44:50|1605|1589|1603.84|1587.84|1605.55|1589.55|1603.84|1587.84|8
1641527100000|2022-01-07 03:45:00|1603.93|1587.93|1603.76|1587.76|1603.93|1587.93|1601.19|1585.19|23
1641527110000|2022-01-07 03:45:10|1603.87|1587.87|1609|1593|1609|1593|1603.87|1587.87|16
1641527120000|2022-01-07 03:45:20|1609.59|1593.59|1608.96|1592.96|1611|1595|1608.96|1592.96|18
1641527130000|2022-01-07 03:45:30|1608.95|1592.95|1608.37|1592.37|1610.32|1594.32|1607.91|1591.91|31
1641527140000|2022-01-07 03:45:40|1608.06|1592.06|1581|1565|1608.06|1592.06|1581|1565|30
1641527150000|2022-01-07 03:45:50|1580.5|1564.5|1598.63|1582.63|1598.63|1582.63|1580.5|1564.5|34
1641527160000|2022-01-07 03:46:00|1598.6|1582.6|1592.57|1576.57|1599.17|1583.17|1592|1576|25
1641527170000|2022-01-07 03:46:10|1592.55|1576.55|1597.8|1581.8|1599.9|1583.9|1592.55|1576.55|25
1641527180000|2022-01-07 03:46:20|1597.5|1581.5|1602.22|1586.22|1603|1587|1597.5|1581.5|13
1641527190000|2022-01-07 03:46:30|1602|1586|1598|1582|1603.29|1587.29|1597|1581|29
1641527200000|2022-01-07 03:46:40|1598.5|1582.5|1601.25|1585.25|1601.31|1585.31|1598.5|1582.5|20
1641527210000|2022-01-07 03:46:50|1601|1585|1600.99|1584.99|1601|1585|1599|1583|23
1641527220000|2022-01-07 03:47:00|1602.39|1586.39|1601.93|1585.93|1604.55|1588.55|1601.47|1585.47|19
1641527230000|2022-01-07 03:47:10|1601.98|1585.98|1604.35|1588.35|1605|1589|1601.98|1585.98|18
1641527240000|2022-01-07 03:47:20|1604|1588|1603|1587|1604.11|1588.11|1602.95|1586.95|14
1641527250000|2022-01-07 03:47:30|1602.69|1586.69|1599.9|1583.9|1602.69|1586.69|1599.9|1583.9|18
1641527260000|2022-01-07 03:47:40|1599.89|1583.89|1600.09|1584.09|1600.09|1584.09|1598.46|1582.46|21
1641527270000|2022-01-07 03:47:50|1600|1584|1599.01|1583.01|1601.05|1585.05|1599.01|1583.01|18
1641527280000|2022-01-07 03:48:00|1599|1583|1599.5|1583.5|1599.61|1583.61|1597.88|1581.88|21
1641527290000|2022-01-07 03:48:10|1600.02|1584.02|1603|1587|1603|1587|1600|1584|18
1641527300000|2022-01-07 03:48:20|1603.5|1587.5|1603.8|1587.8|1605.4|1589.4|1603.35|1587.35|22
1641527310000|2022-01-07 03:48:30|1603.67|1587.67|1603.11|1587.11|1604.85|1588.85|1603.11|1587.11|14
1641527320000|2022-01-07 03:48:40|1603|1587|1604.74|1588.74|1604.74|1588.74|1603|1587|13
1641527330000|2022-01-07 03:48:50|1604.85|1588.85|1602.61|1586.61|1605|1589|1602.61|1586.61|14
1641527340000|2022-01-07 03:49:00|1602.05|1586.05|1602.69|1586.69|1602.69|1586.69|1601.74|1585.74|16
1641527350000|2022-01-07 03:49:10|1602.32|1586.32|1601.9|1585.9|1602.32|1586.32|1600.93|1584.93|24
1641527360000|2022-01-07 03:49:20|1601.7|1585.7|1605|1589|1605.08|1589.08|1601.18|1585.18|20
1641527370000|2022-01-07 03:49:30|1605.1|1589.1|1603.2|1587.2|1605.5|1589.5|1602.31|1586.31|19
1641527380000|2022-01-07 03:49:40|1603.51|1587.51|1602.29|1586.29|1603.51|1587.51|1602|1586|18
1641527390000|2022-01-07 03:49:50|1602.5|1586.5|1602.5|1586.5|1603.3|1587.3|1602|1586|11
1641527400000|2022-01-07 03:50:00|1602|1586|1600.34|1584.34|1602|1586|1600.2|1584.2|14
1641527410000|2022-01-07 03:50:10|1600.31|1584.31|1600|1584|1600.31|1584.31|1597.75|1581.75|22
1641527420000|2022-01-07 03:50:20|1600.5|1584.5|1600.5|1584.5|1600.5|1584.5|1600.5|1584.5|1
1641527430000|2022-01-07 03:50:30|1600.82|1584.82|1599|1583|1601|1585|1599|1583|14
1641527440000|2022-01-07 03:50:40|1598.81|1582.81|1596|1580|1599.02|1583.02|1596|1580|16
1641527450000|2022-01-07 03:50:50|1595.79|1579.79|1596|1580|1596.5|1580.5|1595.5|1579.5|11
1641527460000|2022-01-07 03:51:00|1596.11|1580.11|1599.5|1583.5|1599.9|1583.9|1596.11|1580.11|18
1641527470000|2022-01-07 03:51:10|1600|1584|1602.5|1586.5|1602.5|1586.5|1600|1584|18
1641527480000|2022-01-07 03:51:20|1601.5|1585.5|1600.5|1584.5|1601.87|1585.87|1600|1584|20
1641527490000|2022-01-07 03:51:30|1600.79|1584.79|1601.05|1585.05|1601.64|1585.64|1600.62|1584.62|18
1641527500000|2022-01-07 03:51:40|1601.59|1585.59|1600.71|1584.71|1602|1586|1600.21|1584.21|14
1641527510000|2022-01-07 03:51:50|1600.92|1584.92|1602.69|1586.69|1602.69|1586.69|1600.5|1584.5|14
1641527520000|2022-01-07 03:52:00|1602.98|1586.98|1604.1|1588.1|1604.1|1588.1|1602.5|1586.5|11
1641527530000|2022-01-07 03:52:10|1604|1588|1605|1589|1605.5|1589.5|1604|1588|6
1641527540000|2022-01-07 03:52:20|1604.87|1588.87|1603.91|1587.91|1604.87|1588.87|1603.91|1587.91|11
1641527550000|2022-01-07 03:52:30|1603.83|1587.83|1600.5|1584.5|1603.83|1587.83|1600.5|1584.5|16
1641527560000|2022-01-07 03:52:40|1600.58|1584.58|1599.5|1583.5|1601.65|1585.65|1599.5|1583.5|13
1641527570000|2022-01-07 03:52:50|1599.1|1583.1|1599|1583|1599.1|1583.1|1598.1|1582.1|12
1641527580000|2022-01-07 03:53:00|1599.5|1583.5|1599|1583|1600|1584|1599|1583|12
1641527590000|2022-01-07 03:53:10|1598.84|1582.84|1598.14|1582.14|1598.84|1582.84|1596.6|1580.6|16
1641527600000|2022-01-07 03:53:20|1598.79|1582.79|1600|1584|1600|1584|1598.5|1582.5|9
1641527610000|2022-01-07 03:53:30|1599.55|1583.55|1603|1587|1603|1587|1599.55|1583.55|22
1641527620000|2022-01-07 03:53:40|1603.5|1587.5|1602.5|1586.5|1603.78|1587.78|1602.09|1586.09|10
1641527630000|2022-01-07 03:53:50|1601.5|1585.5|1599|1583|1601.5|1585.5|1598.64|1582.64|18
1641527640000|2022-01-07 03:54:00|1598.5|1582.5|1597.5|1581.5|1599.12|1583.12|1597.29|1581.29|14
1641527650000|2022-01-07 03:54:10|1597.57|1581.57|1597|1581|1598.2|1582.2|1597|1581|10
1641527660000|2022-01-07 03:54:20|1596.82|1580.82|1597.84|1581.84|1598.82|1582.82|1596.82|1580.82|18
1641527670000|2022-01-07 03:54:30|1598.5|1582.5|1601.11|1585.11|1601.11|1585.11|1598.5|1582.5|9
1641527680000|2022-01-07 03:54:40|1602|1586|1602.25|1586.25|1602.25|1586.25|1601.55|1585.55|9
1641527690000|2022-01-07 03:54:50|1602.2|1586.2|1602.15|1586.15|1602.2|1586.2|1601.7|1585.7|5
1641527700000|2022-01-07 03:55:00|1602.5|1586.5|1603.88|1587.88|1604.3|1588.3|1602.5|1586.5|16
1641527710000|2022-01-07 03:55:10|1603.66|1587.66|1598.91|1582.91|1603.66|1587.66|1598.75|1582.75|23
1641527720000|2022-01-07 03:55:20|1598.74|1582.74|1598.2|1582.2|1598.74|1582.74|1596.8|1580.8|16
1641527730000|2022-01-07 03:55:30|1598|1582|1597.1|1581.1|1598|1582|1595.72|1579.72|20
1641527740000|2022-01-07 03:55:40|1597.43|1581.43|1598.34|1582.34|1598.52|1582.52|1597.25|1581.25|11
1641527750000|2022-01-07 03:55:50|1598.33|1582.33|1598|1582|1598.38|1582.38|1597.94|1581.94|18
1641527760000|2022-01-07 03:56:00|1598.12|1582.12|1596.5|1580.5|1598.63|1582.63|1596.5|1580.5|14
1641527770000|2022-01-07 03:56:10|1595.95|1579.95|1593.5|1577.5|1595.95|1579.95|1593.26|1577.26|18
1641527780000|2022-01-07 03:56:20|1594.02|1578.02|1598|1582|1598|1582|1594|1578|20
1641527790000|2022-01-07 03:56:30|1597.79|1581.79|1598|1582|1598.45|1582.45|1597.31|1581.31|12
1641527800000|2022-01-07 03:56:40|1597.7|1581.7|1596.29|1580.29|1598|1582|1595.95|1579.95|12
1641527810000|2022-01-07 03:56:50|1596.31|1580.31|1592.98|1576.98|1596.77|1580.77|1592.98|1576.98|20
1641527820000|2022-01-07 03:57:00|1592.89|1576.89|1594.17|1578.17|1594.17|1578.17|1591.37|1575.37|17
1641527830000|2022-01-07 03:57:10|1594.4|1578.4|1596.3|1580.3|1597|1581|1594.4|1578.4|15
1641527840000|2022-01-07 03:57:20|1596.24|1580.24|1595.1|1579.1|1596.24|1580.24|1594.95|1578.95|13
1641527850000|2022-01-07 03:57:30|1595|1579|1594.61|1578.61|1595|1579|1594.61|1578.61|8
1641527860000|2022-01-07 03:57:40|1594.42|1578.42|1595.1|1579.1|1595.21|1579.21|1594|1578|14
1641527870000|2022-01-07 03:57:50|1595.5|1579.5|1595|1579|1595.85|1579.85|1595|1579|7
1641527880000|2022-01-07 03:58:00|1594.64|1578.64|1593.34|1577.34|1594.64|1578.64|1593.34|1577.34|7
1641527890000|2022-01-07 03:58:10|1592.84|1576.84|1592.47|1576.47|1593.09|1577.09|1592.42|1576.42|10
1641527900000|2022-01-07 03:58:20|1592.5|1576.5|1592.99|1576.99|1593.07|1577.07|1592.5|1576.5|6
1641527910000|2022-01-07 03:58:30|1593.07|1577.07|1595.45|1579.45|1595.45|1579.45|1592.99|1576.99|17
1641527920000|2022-01-07 03:58:40|1595|1579|1596|1580|1596.5|1580.5|1595|1579|9
1641527930000|2022-01-07 03:58:50|1596.25|1580.25|1597|1581|1598|1582|1596.25|1580.25|9
1641527940000|2022-01-07 03:59:00|1596.96|1580.96|1596.71|1580.71|1597.5|1581.5|1596.71|1580.71|9
1641527950000|2022-01-07 03:59:10|1596.45|1580.45|1596.25|1580.25|1597.5|1581.5|1596|1580|18
1641527960000|2022-01-07 03:59:20|1596.24|1580.24|1596.5|1580.5|1596.53|1580.53|1596|1580|9
1641527970000|2022-01-07 03:59:30|1596.72|1580.72|1595.59|1579.59|1596.72|1580.72|1595.59|1579.59|6
1641527980000|2022-01-07 03:59:40|1595.8|1579.8|1595.65|1579.65|1596|1580|1595.65|1579.65|5
1641527990000|2022-01-07 03:59:50|1595.55|1579.55|1596|1580|1596|1580|1594.35|1578.35|14
1641528000000|2022-01-07 04:00:00|1595.5|1579.5|1593.65|1577.65|1595.95|1579.95|1593.64|1577.64|16
1641528010000|2022-01-07 04:00:10|1593.64|1577.64|1591.48|1575.48|1593.64|1577.64|1591.45|1575.45|15
1641528020000|2022-01-07 04:00:20|1591.45|1575.45|1592.3|1576.3|1592.3|1576.3|1588.52|1572.52|26
1641528030000|2022-01-07 04:00:30|1592.5|1576.5|1594|1578|1594.5|1578.5|1592.5|1576.5|13
1641528040000|2022-01-07 04:00:40|1594.22|1578.22|1594|1578|1594.5|1578.5|1593|1577|19
1641528050000|2022-01-07 04:00:50|1594.5|1578.5|1598.69|1582.69|1598.69|1582.69|1594.5|1578.5|14
1641528060000|2022-01-07 04:01:00|1599|1583|1598.2|1582.2|1599.5|1583.5|1598.17|1582.17|14
1641528070000|2022-01-07 04:01:10|1598.26|1582.26|1600.51|1584.51|1600.52|1584.52|1598.2|1582.2|16
1641528080000|2022-01-07 04:01:20|1600.95|1584.95|1600.13|1584.13|1600.95|1584.95|1600|1584|7
1641528090000|2022-01-07 04:01:30|1600.34|1584.34|1600|1584|1601.62|1585.62|1600|1584|11
1641528100000|2022-01-07 04:01:40|1599.9|1583.9|1598.1|1582.1|1599.9|1583.9|1597.75|1581.75|19
1641528110000|2022-01-07 04:01:50|1598.09|1582.09|1596.82|1580.82|1598.09|1582.09|1596.8|1580.8|14
1641528120000|2022-01-07 04:02:00|1596.63|1580.63|1596.83|1580.83|1596.83|1580.83|1596.06|1580.06|14
1641528130000|2022-01-07 04:02:10|1596.9|1580.9|1598|1582|1598|1582|1596.63|1580.63|8
1641528140000|2022-01-07 04:02:20|1597.5|1581.5|1597.29|1581.29|1597.83|1581.83|1597|1581|12
1641528150000|2022-01-07 04:02:30|1597.5|1581.5|1595.51|1579.51|1597.5|1581.5|1595.51|1579.51|14
1641528160000|2022-01-07 04:02:40|1596|1580|1597|1581|1597|1581|1595.51|1579.51|10
1641528170000|2022-01-07 04:02:50|1597.05|1581.05|1598.5|1582.5|1598.5|1582.5|1597.05|1581.05|5
1641528180000|2022-01-07 04:03:00|1599|1583|1599.5|1583.5|1600.52|1584.52|1599|1583|8
1641528190000|2022-01-07 04:03:10|1599.9|1583.9|1599.92|1583.92|1599.92|1583.92|1599.5|1583.5|12
1641528200000|2022-01-07 04:03:20|1599.8|1583.8|1598.91|1582.91|1599.8|1583.8|1598.89|1582.89|11
1641528210000|2022-01-07 04:03:30|1598.62|1582.62|1597.19|1581.19|1598.62|1582.62|1597.19|1581.19|14
1641528220000|2022-01-07 04:03:40|1596.98|1580.98|1596.54|1580.54|1597|1581|1596.5|1580.5|5
1641528230000|2022-01-07 04:03:50|1596.55|1580.55|1593|1577|1596.55|1580.55|1592.8|1576.8|25
1641528240000|2022-01-07 04:04:00|1592.86|1576.86|1589.6|1573.6|1592.88|1576.88|1589.6|1573.6|17
1641528250000|2022-01-07 04:04:10|1589.73|1573.73|1593|1577|1593|1577|1589.73|1573.73|22
1641528260000|2022-01-07 04:04:20|1593.7|1577.7|1593.72|1577.72|1594|1578|1593.24|1577.24|11
1641528270000|2022-01-07 04:04:30|1593.59|1577.59|1590.83|1574.83|1593.59|1577.59|1590.83|1574.83|22
1641528280000|2022-01-07 04:04:40|1590.82|1574.82|1592.02|1576.02|1592.81|1576.81|1590.82|1574.82|15
1641528290000|2022-01-07 04:04:50|1592.01|1576.01|1590.25|1574.25|1592.52|1576.52|1590.25|1574.25|19
1641528300000|2022-01-07 04:05:00|1589.75|1573.75|1590.95|1574.95|1590.95|1574.95|1589.74|1573.74|12
1641528310000|2022-01-07 04:05:10|1590.74|1574.74|1589.02|1573.02|1590.74|1574.74|1588.08|1572.08|19
1641528320000|2022-01-07 04:05:20|1589.03|1573.03|1590|1574|1590.1|1574.1|1589.03|1573.03|11
1641528330000|2022-01-07 04:05:30|1590.1|1574.1|1592|1576|1592.56|1576.56|1590.1|1574.1|11
1641528340000|2022-01-07 04:05:40|1591.5|1575.5|1589.81|1573.81|1591.5|1575.5|1589.5|1573.5|10
1641528350000|2022-01-07 04:05:50|1589.51|1573.51|1588.54|1572.54|1589.51|1573.51|1588.54|1572.54|9
1641528360000|2022-01-07 04:06:00|1588.28|1572.28|1585.65|1569.65|1588.28|1572.28|1584.97|1568.97|26
1641528370000|2022-01-07 04:06:10|1585.98|1569.98|1586.98|1570.98|1587.56|1571.56|1585.98|1569.98|21
1641528380000|2022-01-07 04:06:20|1586.66|1570.66|1582.59|1566.59|1586.66|1570.66|1582.59|1566.59|21
1641528390000|2022-01-07 04:06:30|1581.82|1565.82|1583|1567|1583|1567|1579.9|1563.9|25
1641528400000|2022-01-07 04:06:40|1583.12|1567.12|1583.98|1567.98|1586|1570|1583.12|1567.12|17
1641528410000|2022-01-07 04:06:50|1584|1568|1584.05|1568.05|1584.05|1568.05|1583.96|1567.96|4
1641528420000|2022-01-07 04:07:00|1583.96|1567.96|1586.44|1570.44|1586.44|1570.44|1583.9|1567.9|18
1641528430000|2022-01-07 04:07:10|1586.5|1570.5|1590.95|1574.95|1590.95|1574.95|1586.5|1570.5|14
1641528440000|2022-01-07 04:07:20|1590.69|1574.69|1590.15|1574.15|1591.6|1575.6|1590.15|1574.15|18
1641528450000|2022-01-07 04:07:30|1590|1574|1590.85|1574.85|1590.85|1574.85|1589|1573|15
1641528460000|2022-01-07 04:07:40|1590.75|1574.75|1592.5|1576.5|1592.6|1576.6|1590.75|1574.75|13
1641528470000|2022-01-07 04:07:50|1592.6|1576.6|1592.19|1576.19|1594.45|1578.45|1592.19|1576.19|19
1641528480000|2022-01-07 04:08:00|1592.44|1576.44|1593.02|1577.02|1593.17|1577.17|1592.38|1576.38|7
1641528490000|2022-01-07 04:08:10|1593.25|1577.25|1592.51|1576.51|1593.25|1577.25|1592.22|1576.22|8
1641528500000|2022-01-07 04:08:20|1592.61|1576.61|1592.12|1576.12|1593.39|1577.39|1592.12|1576.12|16
1641528510000|2022-01-07 04:08:30|1592.13|1576.13|1593.53|1577.53|1593.53|1577.53|1591.9|1575.9|14
1641528520000|2022-01-07 04:08:40|1593.28|1577.28|1593.2|1577.2|1593.53|1577.53|1592.92|1576.92|14
1641528530000|2022-01-07 04:08:50|1593.26|1577.26|1594.89|1578.89|1595|1579|1593.17|1577.17|15
1641528540000|2022-01-07 04:09:00|1594.28|1578.28|1593.86|1577.86|1594.28|1578.28|1593.75|1577.75|11
1641528550000|2022-01-07 04:09:10|1593.74|1577.74|1594.11|1578.11|1594.11|1578.11|1593.63|1577.63|7
1641528560000|2022-01-07 04:09:20|1594.61|1578.61|1594.56|1578.56|1595.61|1579.61|1594.5|1578.5|18
1641528570000|2022-01-07 04:09:30|1594.5|1578.5|1595|1579|1595.09|1579.09|1593.97|1577.97|18
1641528580000|2022-01-07 04:09:40|1595.1|1579.1|1595|1579|1595.1|1579.1|1595|1579|2
1641528590000|2022-01-07 04:09:50|1594.83|1578.83|1593.04|1577.04|1594.83|1578.83|1593.04|1577.04|11
1641528600000|2022-01-07 04:10:00|1592.7|1576.7|1587.11|1571.11|1592.77|1576.77|1587.11|1571.11|22
1641528610000|2022-01-07 04:10:10|1587.8|1571.8|1590|1574|1590|1574|1587.8|1571.8|14
1641528620000|2022-01-07 04:10:20|1589.69|1573.69|1589|1573|1589.85|1573.85|1589|1573|10
1641528630000|2022-01-07 04:10:30|1589.07|1573.07|1590.56|1574.56|1590.56|1574.56|1589.07|1573.07|9
1641528640000|2022-01-07 04:10:40|1591.06|1575.06|1592.83|1576.83|1592.83|1576.83|1591.06|1575.06|11
1641528650000|2022-01-07 04:10:50|1592.7|1576.7|1594.5|1578.5|1594.5|1578.5|1592.7|1576.7|14
1641528660000|2022-01-07 04:11:00|1594|1578|1592.76|1576.76|1594.77|1578.77|1592.41|1576.41|19
1641528670000|2022-01-07 04:11:10|1592.87|1576.87|1593|1577|1593.11|1577.11|1592.87|1576.87|6
1641528680000|2022-01-07 04:11:20|1592.88|1576.88|1590|1574|1592.88|1576.88|1590|1574|10
1641528690000|2022-01-07 04:11:30|1590.5|1574.5|1592.18|1576.18|1592.18|1576.18|1590.5|1574.5|12
1641528700000|2022-01-07 04:11:40|1592.36|1576.36|1591|1575|1593.45|1577.45|1589.6|1573.6|16
1641528710000|2022-01-07 04:11:50|1590.86|1574.86|1589.8|1573.8|1591|1575|1589.8|1573.8|11
1641528720000|2022-01-07 04:12:00|1589.73|1573.73|1589.93|1573.93|1590.29|1574.29|1589|1573|18
1641528730000|2022-01-07 04:12:10|1589.92|1573.92|1589.6|1573.6|1589.92|1573.92|1589.45|1573.45|8
1641528740000|2022-01-07 04:12:20|1589.5|1573.5|1588.44|1572.44|1589.5|1573.5|1588.38|1572.38|6
1641528750000|2022-01-07 04:12:30|1588.43|1572.43|1586.68|1570.68|1588.43|1572.43|1586.37|1570.37|18
1641528760000|2022-01-07 04:12:40|1586.31|1570.31|1588.95|1572.95|1588.95|1572.95|1586|1570|15
1641528770000|2022-01-07 04:12:50|1588.45|1572.45|1590|1574|1590|1574|1588.29|1572.29|17
1641528780000|2022-01-07 04:13:00|1590.08|1574.08|1592|1576|1592|1576|1590.08|1574.08|19
1641528790000|2022-01-07 04:13:10|1591.75|1575.75|1589.88|1573.88|1592|1576|1589.88|1573.88|19
1641528800000|2022-01-07 04:13:20|1589.87|1573.87|1588.88|1572.88|1589.89|1573.89|1588.5|1572.5|15
1641528810000|2022-01-07 04:13:30|1589|1573|1588.3|1572.3|1589|1573|1587.6|1571.6|22
1641528820000|2022-01-07 04:13:40|1588.23|1572.23|1586.5|1570.5|1588.23|1572.23|1586.2|1570.2|11
1641528830000|2022-01-07 04:13:50|1586.77|1570.77|1584.3|1568.3|1586.77|1570.77|1584.3|1568.3|14
1641528840000|2022-01-07 04:14:00|1584.59|1568.59|1586.55|1570.55|1586.55|1570.55|1584.21|1568.21|19
1641528850000|2022-01-07 04:14:10|1587.09|1571.09|1588.09|1572.09|1588.25|1572.25|1587.09|1571.09|11
1641528860000|2022-01-07 04:14:20|1588.5|1572.5|1586.86|1570.86|1588.5|1572.5|1586.63|1570.63|15
1641528870000|2022-01-07 04:14:30|1586.63|1570.63|1586.5|1570.5|1586.63|1570.63|1585.89|1569.89|8
1641528880000|2022-01-07 04:14:40|1586.77|1570.77|1586.9|1570.9|1587|1571|1586.5|1570.5|9
1641528890000|2022-01-07 04:14:50|1587|1571|1585.48|1569.48|1587|1571|1585.48|1569.48|16
1641528900000|2022-01-07 04:15:00|1585.46|1569.46|1584.58|1568.58|1585.46|1569.46|1583.21|1567.21|20
1641528910000|2022-01-07 04:15:10|1584.61|1568.61|1584|1568|1584.99|1568.99|1583.8|1567.8|12
1641528920000|2022-01-07 04:15:20|1583.9|1567.9|1582.26|1566.26|1583.9|1567.9|1581.72|1565.72|16
1641528930000|2022-01-07 04:15:30|1582.6|1566.6|1583.5|1567.5|1583.77|1567.77|1582|1566|23
1641528940000|2022-01-07 04:15:40|1584|1568|1583.5|1567.5|1584|1568|1583.1|1567.1|15
1641528950000|2022-01-07 04:15:50|1583.6|1567.6|1584.57|1568.57|1584.95|1568.95|1583.6|1567.6|16
1641528960000|2022-01-07 04:16:00|1584.5|1568.5|1583.65|1567.65|1584.71|1568.71|1583.63|1567.63|15
1641528970000|2022-01-07 04:16:10|1583.64|1567.64|1579.54|1563.54|1583.64|1567.64|1579.54|1563.54|20
1641528980000|2022-01-07 04:16:20|1579.59|1563.59|1580.8|1564.8|1580.8|1564.8|1577.16|1561.16|24
1641528990000|2022-01-07 04:16:30|1581|1565|1579.4|1563.4|1581.5|1565.5|1579.4|1563.4|17
1641529000000|2022-01-07 04:16:40|1579.17|1563.17|1579.61|1563.61|1579.61|1563.61|1578.02|1562.02|11
1641529010000|2022-01-07 04:16:50|1580.06|1564.06|1581|1565|1581.3|1565.3|1579.73|1563.73|12
1641529020000|2022-01-07 04:17:00|1580.88|1564.88|1578.68|1562.68|1581|1565|1578.68|1562.68|16
1641529030000|2022-01-07 04:17:10|1578.86|1562.86|1578.09|1562.09|1579.1|1563.1|1577.45|1561.45|15
1641529040000|2022-01-07 04:17:20|1578|1562|1577.59|1561.59|1578|1562|1576.92|1560.92|10
1641529050000|2022-01-07 04:17:30|1577.21|1561.21|1575.41|1559.41|1577.5|1561.5|1575.41|1559.41|13
1641529060000|2022-01-07 04:17:40|1575.23|1559.23|1573.63|1557.63|1575.23|1559.23|1573.14|1557.14|21
1641529070000|2022-01-07 04:17:50|1573.93|1557.93|1570.65|1554.65|1574.73|1558.73|1570.65|1554.65|19
1641529080000|2022-01-07 04:18:00|1570|1554|1573.19|1557.19|1573.7|1557.7|1569.5|1553.5|22
1641529090000|2022-01-07 04:18:10|1573.04|1557.04|1570.9|1554.9|1573.04|1557.04|1570.39|1554.39|24
1641529100000|2022-01-07 04:18:20|1570.89|1554.89|1568.6|1552.6|1570.9|1554.9|1568.6|1552.6|14
1641529110000|2022-01-07 04:18:30|1568.52|1552.52|1570.5|1554.5|1570.5|1554.5|1567.88|1551.88|17
1641529120000|2022-01-07 04:18:40|1570.19|1554.19|1569.87|1553.87|1570.19|1554.19|1569|1553|16
1641529130000|2022-01-07 04:18:50|1569.98|1553.98|1568.85|1552.85|1570.5|1554.5|1568.35|1552.35|14
1641529140000|2022-01-07 04:19:00|1569.7|1553.7|1568.6|1552.6|1570|1554|1568.6|1552.6|16
1641529150000|2022-01-07 04:19:10|1568.5|1552.5|1563|1547|1568.5|1552.5|1562.54|1546.54|30
1641529160000|2022-01-07 04:19:20|1563.5|1547.5|1557|1541|1565|1549|1557|1541|23
1641529170000|2022-01-07 04:19:30|1556.88|1540.88|1557.79|1541.79|1557.79|1541.79|1555.2|1539.2|19
1641529180000|2022-01-07 04:19:40|1557.55|1541.55|1551.51|1535.51|1557.55|1541.55|1551.51|1535.51|26
1641529190000|2022-01-07 04:19:50|1551.98|1535.98|1556.59|1540.59|1556.59|1540.59|1551.88|1535.88|19
1641529200000|2022-01-07 04:20:00|1557.5|1541.5|1564.98|1548.98|1564.98|1548.98|1557.5|1541.5|26
1641529210000|2022-01-07 04:20:10|1565.8|1549.8|1565.91|1549.91|1566.5|1550.5|1564.96|1548.96|17
1641529220000|2022-01-07 04:20:20|1566.74|1550.74|1561.5|1545.5|1566.74|1550.74|1560.12|1544.12|25
1641529230000|2022-01-07 04:20:30|1562.45|1546.45|1560.5|1544.5|1564.13|1548.13|1559|1543|25
1641529240000|2022-01-07 04:20:40|1560.79|1544.79|1562|1546|1562.05|1546.05|1560.5|1544.5|27
1641529250000|2022-01-07 04:20:50|1561.73|1545.73|1560.04|1544.04|1562.75|1546.75|1559.99|1543.99|15
1641529260000|2022-01-07 04:21:00|1559.5|1543.5|1552.5|1536.5|1559.5|1543.5|1552.5|1536.5|23
1641529270000|2022-01-07 04:21:10|1553.1|1537.1|1559.7|1543.7|1559.7|1543.7|1551.5|1535.5|29
1641529280000|2022-01-07 04:21:20|1560|1544|1562.5|1546.5|1563.5|1547.5|1559.28|1543.28|30
1641529290000|2022-01-07 04:21:30|1563.19|1547.19|1565.48|1549.48|1565.5|1549.5|1563.19|1547.19|26
1641529300000|2022-01-07 04:21:40|1565.73|1549.73|1566|1550|1568.95|1552.95|1565.32|1549.32|27
1641529310000|2022-01-07 04:21:50|1565.75|1549.75|1563.5|1547.5|1565.75|1549.75|1563.2|1547.2|15
1641529320000|2022-01-07 04:22:00|1564.07|1548.07|1566|1550|1567|1551|1564.07|1548.07|19
1641529330000|2022-01-07 04:22:10|1566.38|1550.38|1567.85|1551.85|1568.21|1552.21|1566|1550|19
1641529340000|2022-01-07 04:22:20|1567.94|1551.94|1569|1553|1569|1553|1567.92|1551.92|13
1641529350000|2022-01-07 04:22:30|1569.11|1553.11|1570.85|1554.85|1571.61|1555.61|1568.92|1552.92|20
1641529360000|2022-01-07 04:22:40|1570.6|1554.6|1570.1|1554.1|1570.6|1554.6|1569.5|1553.5|7
1641529370000|2022-01-07 04:22:50|1570|1554|1567.03|1551.03|1570.05|1554.05|1566|1550|23
1641529380000|2022-01-07 04:23:00|1567|1551|1565.58|1549.58|1568.92|1552.92|1565.58|1549.58|20
1641529390000|2022-01-07 04:23:10|1565.36|1549.36|1562|1546|1565.36|1549.36|1561.85|1545.85|22
1641529400000|2022-01-07 04:23:20|1561.79|1545.79|1561.6|1545.6|1562.69|1546.69|1561|1545|25
1641529410000|2022-01-07 04:23:30|1561.91|1545.91|1560.02|1544.02|1561.91|1545.91|1560.02|1544.02|20
1641529420000|2022-01-07 04:23:40|1560.12|1544.12|1561.72|1545.72|1561.75|1545.75|1560.02|1544.02|14
1641529430000|2022-01-07 04:23:50|1561.71|1545.71|1562.68|1546.68|1566.15|1550.15|1561.71|1545.71|22
1641529440000|2022-01-07 04:24:00|1562.67|1546.67|1557.38|1541.38|1562.67|1546.67|1557.38|1541.38|21
1641529450000|2022-01-07 04:24:10|1557.5|1541.5|1556.94|1540.94|1557.5|1541.5|1554.96|1538.96|18
1641529460000|2022-01-07 04:24:20|1557.44|1541.44|1559.1|1543.1|1561.4|1545.4|1557.44|1541.44|24
1641529470000|2022-01-07 04:24:30|1559|1543|1559.05|1543.05|1560|1544|1558.95|1542.95|11
1641529480000|2022-01-07 04:24:40|1559.24|1543.24|1562|1546|1562|1546|1559|1543|14
1641529490000|2022-01-07 04:24:50|1563|1547|1562|1546|1563|1547|1561.09|1545.09|12
1641529500000|2022-01-07 04:25:00|1562.1|1546.1|1561.94|1545.94|1565|1549|1561.94|1545.94|24
1641529510000|2022-01-07 04:25:10|1562|1546|1562.91|1546.91|1563.4|1547.4|1562|1546|8
1641529520000|2022-01-07 04:25:20|1562.6|1546.6|1567.35|1551.35|1567.35|1551.35|1562.6|1546.6|14
1641529530000|2022-01-07 04:25:30|1566.85|1550.85|1563.22|1547.22|1567.35|1551.35|1563.22|1547.22|16
1641529540000|2022-01-07 04:25:40|1563.72|1547.72|1565|1549|1565|1549|1563.72|1547.72|15
1641529550000|2022-01-07 04:25:50|1564.7|1548.7|1564.69|1548.69|1564.7|1548.7|1564.69|1548.69|2
1641529560000|2022-01-07 04:26:00|1564.68|1548.68|1562.94|1546.94|1564.69|1548.69|1562.58|1546.58|11
1641529570000|2022-01-07 04:26:10|1562.58|1546.58|1565.09|1549.09|1566.5|1550.5|1562.5|1546.5|20
1641529580000|2022-01-07 04:26:20|1564.93|1548.93|1568.15|1552.15|1568.15|1552.15|1564.77|1548.77|26
1641529590000|2022-01-07 04:26:30|1567.85|1551.85|1569.5|1553.5|1570.14|1554.14|1567.52|1551.52|18
1641529600000|2022-01-07 04:26:40|1569.47|1553.47|1569.12|1553.12|1569.47|1553.47|1568.94|1552.94|13
1641529610000|2022-01-07 04:26:50|1569.27|1553.27|1568.83|1552.83|1569.27|1553.27|1568.83|1552.83|14
1641529620000|2022-01-07 04:27:00|1568.84|1552.84|1568.2|1552.2|1568.94|1552.94|1568.15|1552.15|11
1641529630000|2022-01-07 04:27:10|1568.09|1552.09|1566|1550|1568.2|1552.2|1565.95|1549.95|26
1641529640000|2022-01-07 04:27:20|1565.95|1549.95|1565.23|1549.23|1565.95|1549.95|1565.08|1549.08|14
1641529650000|2022-01-07 04:27:30|1565.09|1549.09|1562.5|1546.5|1565.09|1549.09|1562|1546|11
1641529660000|2022-01-07 04:27:40|1562.4|1546.4|1564.5|1548.5|1565.04|1549.04|1562.4|1546.4|17
1641529670000|2022-01-07 04:27:50|1564.79|1548.79|1565.77|1549.77|1566|1550|1564|1548|13
1641529680000|2022-01-07 04:28:00|1565.27|1549.27|1565.41|1549.41|1565.78|1549.78|1564.92|1548.92|15
1641529690000|2022-01-07 04:28:10|1564.65|1548.65|1566|1550|1566.1|1550.1|1564.65|1548.65|13
1641529700000|2022-01-07 04:28:20|1566.25|1550.25|1565.43|1549.43|1566.3|1550.3|1565.43|1549.43|4
1641529710000|2022-01-07 04:28:30|1565.55|1549.55|1564.5|1548.5|1565.55|1549.55|1563.6|1547.6|12
1641529720000|2022-01-07 04:28:40|1564|1548|1561.56|1545.56|1564|1548|1561.5|1545.5|16
1641529730000|2022-01-07 04:28:50|1562.06|1546.06|1563.64|1547.64|1564.14|1548.14|1561.95|1545.95|26
1641529740000|2022-01-07 04:29:00|1564.3|1548.3|1561.5|1545.5|1564.4|1548.4|1561.5|1545.5|14
1641529750000|2022-01-07 04:29:10|1562|1546|1561.54|1545.54|1562.49|1546.49|1561.54|1545.54|11
1641529760000|2022-01-07 04:29:20|1560.62|1544.62|1561.8|1545.8|1561.8|1545.8|1559.9|1543.9|12
1641529770000|2022-01-07 04:29:30|1562|1546|1562.85|1546.85|1562.85|1546.85|1561.75|1545.75|14
1641529780000|2022-01-07 04:29:40|1563.35|1547.35|1564|1548|1564.12|1548.12|1562.76|1546.76|9
1641529790000|2022-01-07 04:29:50|1563.75|1547.75|1564|1548|1564.5|1548.5|1563.75|1547.75|7
1641529800000|2022-01-07 04:30:00|1563.79|1547.79|1561.06|1545.06|1563.79|1547.79|1560.65|1544.65|16
1641529810000|2022-01-07 04:30:10|1561.02|1545.02|1558.12|1542.12|1561.02|1545.02|1558.12|1542.12|10
1641529820000|2022-01-07 04:30:20|1558.5|1542.5|1560.35|1544.35|1560.35|1544.35|1556.5|1540.5|22
1641529830000|2022-01-07 04:30:30|1560.64|1544.64|1563.25|1547.25|1563.25|1547.25|1560.64|1544.64|16
1641529840000|2022-01-07 04:30:40|1563.28|1547.28|1562.75|1546.75|1565|1549|1562.75|1546.75|19
1641529850000|2022-01-07 04:30:50|1562.5|1546.5|1561|1545|1562.5|1546.5|1560.28|1544.28|16
1641529860000|2022-01-07 04:31:00|1560.9|1544.9|1560.75|1544.75|1562|1546|1560.2|1544.2|19
1641529870000|2022-01-07 04:31:10|1560.25|1544.25|1559.11|1543.11|1561|1545|1559.11|1543.11|15
1641529880000|2022-01-07 04:31:20|1559.06|1543.06|1557.92|1541.92|1559.06|1543.06|1557.05|1541.05|16
1641529890000|2022-01-07 04:31:30|1557.97|1541.97|1557.96|1541.96|1558.77|1542.77|1557.86|1541.86|16
1641529900000|2022-01-07 04:31:40|1557.92|1541.92|1556.05|1540.05|1557.96|1541.96|1555.6|1539.6|11
1641529910000|2022-01-07 04:31:50|1555.87|1539.87|1557.65|1541.65|1557.65|1541.65|1555.87|1539.87|13
1641529920000|2022-01-07 04:32:00|1557.37|1541.37|1556.59|1540.59|1557.95|1541.95|1556.38|1540.38|16
1641529930000|2022-01-07 04:32:10|1556.2|1540.2|1552.34|1536.34|1556.5|1540.5|1552.34|1536.34|26
1641529940000|2022-01-07 04:32:20|1552.33|1536.33|1551|1535|1552.34|1536.34|1550.04|1534.04|15
1641529950000|2022-01-07 04:32:30|1551.19|1535.19|1555.19|1539.19|1555.19|1539.19|1551.19|1535.19|15
1641529960000|2022-01-07 04:32:40|1555.25|1539.25|1553.09|1537.09|1555.92|1539.92|1553|1537|19
1641529970000|2022-01-07 04:32:50|1553.23|1537.23|1549.98|1533.98|1553.23|1537.23|1549.98|1533.98|23
1641529980000|2022-01-07 04:33:00|1550.08|1534.08|1548.5|1532.5|1550.5|1534.5|1548.4|1532.4|13
1641529990000|2022-01-07 04:33:10|1548.76|1532.76|1544|1528|1548.76|1532.76|1544|1528|24
1641530000000|2022-01-07 04:33:20|1543.87|1527.87|1548|1532|1548|1532|1543.4|1527.4|24
1641530010000|2022-01-07 04:33:30|1548.5|1532.5|1552|1536|1553|1537|1548.5|1532.5|21
1641530020000|2022-01-07 04:33:40|1552.09|1536.09|1547.88|1531.88|1552.09|1536.09|1547.88|1531.88|24
1641530030000|2022-01-07 04:33:50|1547.69|1531.69|1548.27|1532.27|1548.9|1532.9|1546.55|1530.55|16
1641530040000|2022-01-07 04:34:00|1548.11|1532.11|1547|1531|1549|1533|1547|1531|20
1641530050000|2022-01-07 04:34:10|1546.64|1530.64|1545|1529|1546.64|1530.64|1544.2|1528.2|19
1641530060000|2022-01-07 04:34:20|1545.16|1529.16|1548.1|1532.1|1549.77|1533.77|1545.16|1529.16|23
1641530070000|2022-01-07 04:34:30|1547.98|1531.98|1551|1535|1551.3|1535.3|1546.75|1530.75|17
1641530080000|2022-01-07 04:34:40|1551.5|1535.5|1549.36|1533.36|1551.5|1535.5|1548.42|1532.42|15
1641530090000|2022-01-07 04:34:50|1549.68|1533.68|1547|1531|1551.12|1535.12|1546.28|1530.28|32
1641530100000|2022-01-07 04:35:00|1546.6|1530.6|1543.75|1527.75|1546.6|1530.6|1542.75|1526.75|24
1641530110000|2022-01-07 04:35:10|1543.5|1527.5|1545.48|1529.48|1546.5|1530.5|1543.5|1527.5|25
1641530120000|2022-01-07 04:35:20|1545.46|1529.46|1542.25|1526.25|1545.5|1529.5|1541.92|1525.92|18
1641530130000|2022-01-07 04:35:30|1541.45|1525.45|1533.27|1517.27|1541.45|1525.45|1533|1517|24
1641530140000|2022-01-07 04:35:40|1533.46|1517.46|1539.5|1523.5|1539.5|1523.5|1532.41|1516.41|19
1641530150000|2022-01-07 04:35:50|1540.55|1524.55|1535.32|1519.32|1542.53|1526.53|1535.32|1519.32|25
1641530160000|2022-01-07 04:36:00|1536|1520|1543.1|1527.1|1543.1|1527.1|1536|1520|26
1641530170000|2022-01-07 04:36:10|1543.74|1527.74|1542|1526|1545.75|1529.75|1541.6|1525.6|22
1641530180000|2022-01-07 04:36:20|1542.5|1526.5|1546|1530|1546|1530|1542.5|1526.5|23
1641530190000|2022-01-07 04:36:30|1545.84|1529.84|1549.28|1533.28|1549.78|1533.78|1545.84|1529.84|20
1641530200000|2022-01-07 04:36:40|1549.71|1533.71|1551|1535|1552.89|1536.89|1549.71|1533.71|13
1641530210000|2022-01-07 04:36:50|1550.91|1534.91|1550.66|1534.66|1551|1535|1549.63|1533.63|17
1641530220000|2022-01-07 04:37:00|1550.25|1534.25|1550.22|1534.22|1550.38|1534.38|1546.5|1530.5|25
1641530230000|2022-01-07 04:37:10|1550.37|1534.37|1548|1532|1551|1535|1546.9|1530.9|24
1641530240000|2022-01-07 04:37:20|1547.63|1531.63|1545.15|1529.15|1548|1532|1544|1528|17
1641530250000|2022-01-07 04:37:30|1544.59|1528.59|1549.5|1533.5|1549.5|1533.5|1544.35|1528.35|22
1641530260000|2022-01-07 04:37:40|1550|1534|1550|1534|1552|1536|1548.5|1532.5|21
1641530270000|2022-01-07 04:37:50|1550.5|1534.5|1545.65|1529.65|1551|1535|1545.65|1529.65|15
1641530280000|2022-01-07 04:38:00|1545.92|1529.92|1549.25|1533.25|1549.25|1533.25|1545.92|1529.92|18
1641530290000|2022-01-07 04:38:10|1549|1533|1547.65|1531.65|1549.5|1533.5|1546.5|1530.5|15
1641530300000|2022-01-07 04:38:20|1547.66|1531.66|1547.99|1531.99|1548.22|1532.22|1546|1530|15
1641530310000|2022-01-07 04:38:30|1547.77|1531.77|1551.32|1535.32|1552.35|1536.35|1547.77|1531.77|24
1641530320000|2022-01-07 04:38:40|1551|1535|1550.5|1534.5|1551.32|1535.32|1549.95|1533.95|17
1641530330000|2022-01-07 04:38:50|1551|1535|1553.5|1537.5|1553.5|1537.5|1550.62|1534.62|18
1641530340000|2022-01-07 04:39:00|1553.77|1537.77|1555.22|1539.22|1555.73|1539.73|1553|1537|27
1641530350000|2022-01-07 04:39:10|1555|1539|1555|1539|1555.3|1539.3|1554.25|1538.25|17
1641530360000|2022-01-07 04:39:20|1555.12|1539.12|1556.85|1540.85|1556.85|1540.85|1555.12|1539.12|12
1641530370000|2022-01-07 04:39:30|1556.64|1540.64|1554.95|1538.95|1558.15|1542.15|1554.88|1538.88|24
1641530380000|2022-01-07 04:39:40|1554.94|1538.94|1556.5|1540.5|1556.5|1540.5|1554|1538|20
1641530390000|2022-01-07 04:39:50|1556.49|1540.49|1556.8|1540.8|1556.95|1540.95|1556|1540|14
1641530400000|2022-01-07 04:40:00|1557|1541|1556.54|1540.54|1557|1541|1556.14|1540.14|9
1641530410000|2022-01-07 04:40:10|1556.2|1540.2|1553.58|1537.58|1556.2|1540.2|1553.3|1537.3|20
1641530420000|2022-01-07 04:40:20|1553.57|1537.57|1553|1537|1553.57|1537.57|1551.64|1535.64|13
1641530430000|2022-01-07 04:40:30|1553.5|1537.5|1554.24|1538.24|1555.75|1539.75|1553.5|1537.5|23
1641530440000|2022-01-07 04:40:40|1554.23|1538.23|1554|1538|1554.8|1538.8|1554|1538|14
1641530450000|2022-01-07 04:40:50|1553.94|1537.94|1555.2|1539.2|1555.2|1539.2|1553.68|1537.68|13
1641530460000|2022-01-07 04:41:00|1555|1539|1555.23|1539.23|1555.5|1539.5|1554.34|1538.34|16
1641530470000|2022-01-07 04:41:10|1555.35|1539.35|1557|1541|1557|1541|1555.35|1539.35|15
1641530480000|2022-01-07 04:41:20|1557.61|1541.61|1557.94|1541.94|1558|1542|1556.89|1540.89|18
1641530490000|2022-01-07 04:41:30|1557.61|1541.61|1557.61|1541.61|1558.5|1542.5|1557.61|1541.61|16
1641530500000|2022-01-07 04:41:40|1558.14|1542.14|1554.89|1538.89|1558.42|1542.42|1554.89|1538.89|25
1641530510000|2022-01-07 04:41:50|1555.04|1539.04|1557.61|1541.61|1557.61|1541.61|1554.95|1538.95|13
1641530520000|2022-01-07 04:42:00|1557.78|1541.78|1558.5|1542.5|1558.75|1542.75|1557.78|1541.78|11
1641530530000|2022-01-07 04:42:10|1558.75|1542.75|1558.95|1542.95|1559.48|1543.48|1558.75|1542.75|19
1641530540000|2022-01-07 04:42:20|1559.01|1543.01|1556.65|1540.65|1559.01|1543.01|1556.53|1540.53|18
1641530550000|2022-01-07 04:42:30|1556.15|1540.15|1553.86|1537.86|1556.15|1540.15|1553.75|1537.75|15
1641530560000|2022-01-07 04:42:40|1554.4|1538.4|1557|1541|1557|1541|1553.7|1537.7|14
1641530570000|2022-01-07 04:42:50|1557.5|1541.5|1558.65|1542.65|1558.91|1542.91|1557.5|1541.5|13
1641530580000|2022-01-07 04:43:00|1558.59|1542.59|1559.1|1543.1|1559.31|1543.31|1558.09|1542.09|20
1641530590000|2022-01-07 04:43:10|1558.98|1542.98|1559.5|1543.5|1559.5|1543.5|1558.86|1542.86|24
1641530600000|2022-01-07 04:43:20|1559.95|1543.95|1558.98|1542.98|1560.5|1544.5|1558.98|1542.98|10
1641530610000|2022-01-07 04:43:30|1558.82|1542.82|1559.5|1543.5|1559.5|1543.5|1558.15|1542.15|14
1641530620000|2022-01-07 04:43:40|1559.4|1543.4|1559.34|1543.34|1559.85|1543.85|1559.32|1543.32|13
1641530630000|2022-01-07 04:43:50|1559.5|1543.5|1558.5|1542.5|1559.5|1543.5|1557.25|1541.25|19
1641530640000|2022-01-07 04:44:00|1558.58|1542.58|1561.21|1545.21|1561.21|1545.21|1558.5|1542.5|19
1641530650000|2022-01-07 04:44:10|1561.27|1545.27|1562|1546|1563.1|1547.1|1561.27|1545.27|15
1641530660000|2022-01-07 04:44:20|1561.92|1545.92|1561.95|1545.95|1562|1546|1560.65|1544.65|11
1641530670000|2022-01-07 04:44:30|1561.5|1545.5|1560.24|1544.24|1561.5|1545.5|1559.56|1543.56|16
1641530680000|2022-01-07 04:44:40|1560.12|1544.12|1560.38|1544.38|1560.5|1544.5|1559.7|1543.7|12
1641530690000|2022-01-07 04:44:50|1560.5|1544.5|1560.04|1544.04|1560.5|1544.5|1559.85|1543.85|10
1641530700000|2022-01-07 04:45:00|1559.85|1543.85|1561.72|1545.72|1561.72|1545.72|1559.85|1543.85|10
1641530710000|2022-01-07 04:45:10|1561.79|1545.79|1562.5|1546.5|1562.5|1546.5|1561.5|1545.5|10
1641530720000|2022-01-07 04:45:20|1563|1547|1564|1548|1564|1548|1563|1547|5
1641530730000|2022-01-07 04:45:30|1564.23|1548.23|1564.96|1548.96|1565.75|1549.75|1564.23|1548.23|13
1641530740000|2022-01-07 04:45:40|1565.3|1549.3|1566.81|1550.81|1566.81|1550.81|1565.3|1549.3|9
1641530750000|2022-01-07 04:45:50|1566.89|1550.89|1567.35|1551.35|1568|1552|1566.25|1550.25|15
1641530760000|2022-01-07 04:46:00|1567.31|1551.31|1567.85|1551.85|1567.85|1551.85|1567.31|1551.31|14
1641530770000|2022-01-07 04:46:10|1567.78|1551.78|1567.41|1551.41|1567.78|1551.78|1567.26|1551.26|8
1641530780000|2022-01-07 04:46:20|1567.56|1551.56|1569|1553|1569|1553|1567.46|1551.46|9
1641530790000|2022-01-07 04:46:30|1568.51|1552.51|1572.83|1556.83|1572.93|1556.93|1568.3|1552.3|18
1641530800000|2022-01-07 04:46:40|1572.93|1556.93|1572|1556|1573.65|1557.65|1572|1556|19
1641530810000|2022-01-07 04:46:50|1572.14|1556.14|1572.14|1556.14|1572.14|1556.14|1570.3|1554.3|17
1641530820000|2022-01-07 04:47:00|1572.33|1556.33|1573.42|1557.42|1573.5|1557.5|1572.32|1556.32|14
1641530830000|2022-01-07 04:47:10|1573.47|1557.47|1574.59|1558.59|1574.59|1558.59|1573.47|1557.47|11
1641530840000|2022-01-07 04:47:20|1574.6|1558.6|1576.25|1560.25|1576.55|1560.55|1574.6|1558.6|9
1641530850000|2022-01-07 04:47:30|1575.97|1559.97|1573.82|1557.82|1575.97|1559.97|1573.65|1557.65|15
1641530860000|2022-01-07 04:47:40|1573.76|1557.76|1571.28|1555.28|1573.82|1557.82|1570.5|1554.5|19
1641530870000|2022-01-07 04:47:50|1571.39|1555.39|1573|1557|1573.07|1557.07|1571.28|1555.28|18
1641530880000|2022-01-07 04:48:00|1573.08|1557.08|1574.49|1558.49|1574.78|1558.78|1573|1557|7
1641530890000|2022-01-07 04:48:10|1574.65|1558.65|1575.8|1559.8|1575.8|1559.8|1574.49|1558.49|15
1641530900000|2022-01-07 04:48:20|1575.89|1559.89|1576.54|1560.54|1576.55|1560.55|1575.7|1559.7|12
1641530910000|2022-01-07 04:48:30|1576.55|1560.55|1576.7|1560.7|1576.7|1560.7|1575.65|1559.65|18
1641530920000|2022-01-07 04:48:40|1577|1561|1576.8|1560.8|1577.4|1561.4|1576.55|1560.55|9
1641530930000|2022-01-07 04:48:50|1576.63|1560.63|1576.46|1560.46|1576.63|1560.63|1575.89|1559.89|11
1641530940000|2022-01-07 04:49:00|1576.25|1560.25|1578.29|1562.29|1578.55|1562.55|1576.06|1560.06|9
1641530950000|2022-01-07 04:49:10|1578.44|1562.44|1576.7|1560.7|1578.44|1562.44|1576.7|1560.7|14
1641530960000|2022-01-07 04:49:20|1576.5|1560.5|1577.5|1561.5|1577.5|1561.5|1576.3|1560.3|20
1641530970000|2022-01-07 04:49:30|1577.32|1561.32|1576.36|1560.36|1577.32|1561.32|1575.75|1559.75|16
1641530980000|2022-01-07 04:49:40|1576.3|1560.3|1577.5|1561.5|1577.5|1561.5|1576.3|1560.3|5
1641530990000|2022-01-07 04:49:50|1577.85|1561.85|1579.4|1563.4|1579.5|1563.5|1577.85|1561.85|10
1641531000000|2022-01-07 04:50:00|1579.5|1563.5|1579|1563|1579.75|1563.75|1578.5|1562.5|16
1641531010000|2022-01-07 04:50:10|1578.86|1562.86|1580.25|1564.25|1580.72|1564.72|1578.85|1562.85|24
1641531020000|2022-01-07 04:50:20|1580.26|1564.26|1580.17|1564.17|1581.45|1565.45|1579|1563|15
1641531030000|2022-01-07 04:50:30|1580.18|1564.18|1581.5|1565.5|1582|1566|1580.17|1564.17|15
1641531040000|2022-01-07 04:50:40|1581.6|1565.6|1580.5|1564.5|1581.64|1565.64|1580.5|1564.5|9
1641531050000|2022-01-07 04:50:50|1580.7|1564.7|1581.6|1565.6|1582|1566|1580.5|1564.5|12
1641531060000|2022-01-07 04:51:00|1582|1566|1580.83|1564.83|1582|1566|1580.83|1564.83|15
1641531070000|2022-01-07 04:51:10|1580.84|1564.84|1581|1565|1581.6|1565.6|1580.7|1564.7|16
1641531080000|2022-01-07 04:51:20|1580.77|1564.77|1579|1563|1580.77|1564.77|1578.57|1562.57|18
1641531090000|2022-01-07 04:51:30|1579.45|1563.45|1581.31|1565.31|1581.36|1565.36|1579.14|1563.14|15
1641531100000|2022-01-07 04:51:40|1581.6|1565.6|1581.31|1565.31|1581.6|1565.6|1581.31|1565.31|8
1641531110000|2022-01-07 04:51:50|1581.14|1565.14|1580.5|1564.5|1581.14|1565.14|1580.25|1564.25|14
1641531120000|2022-01-07 04:52:00|1580|1564|1578.37|1562.37|1580|1564|1578.28|1562.28|16
1641531130000|2022-01-07 04:52:10|1578.06|1562.06|1579|1563|1579|1563|1577.87|1561.87|9
1641531140000|2022-01-07 04:52:20|1578.87|1562.87|1579.76|1563.76|1579.76|1563.76|1578.62|1562.62|14
1641531150000|2022-01-07 04:52:30|1579.64|1563.64|1583.25|1567.25|1583.25|1567.25|1579.2|1563.2|23
1641531160000|2022-01-07 04:52:40|1583.17|1567.17|1584.5|1568.5|1584.5|1568.5|1582.67|1566.67|8
1641531170000|2022-01-07 04:52:50|1584.79|1568.79|1586.2|1570.2|1586.2|1570.2|1584.79|1568.79|15
1641531180000|2022-01-07 04:53:00|1586.16|1570.16|1585|1569|1586.2|1570.2|1584.4|1568.4|20
1641531190000|2022-01-07 04:53:10|1584.87|1568.87|1580.62|1564.62|1584.87|1568.87|1580.25|1564.25|24
1641531200000|2022-01-07 04:53:20|1580.81|1564.81|1580.5|1564.5|1581.15|1565.15|1579.9|1563.9|21
1641531210000|2022-01-07 04:53:30|1581|1565|1580.85|1564.85|1581.5|1565.5|1580.85|1564.85|9
1641531220000|2022-01-07 04:53:40|1580.76|1564.76|1582.48|1566.48|1582.48|1566.48|1580.76|1564.76|17
1641531230000|2022-01-07 04:53:50|1582.56|1566.56|1583.35|1567.35|1583.35|1567.35|1582.42|1566.42|10
1641531240000|2022-01-07 04:54:00|1583|1567|1581.32|1565.32|1583|1567|1581.31|1565.31|10
1641531250000|2022-01-07 04:54:10|1581.01|1565.01|1579.87|1563.87|1581.92|1565.92|1579.32|1563.32|17
1641531260000|2022-01-07 04:54:20|1579.86|1563.86|1578.7|1562.7|1579.86|1563.86|1578.7|1562.7|9
1641531270000|2022-01-07 04:54:30|1578.85|1562.85|1579.41|1563.41|1579.41|1563.41|1578.71|1562.71|10
1641531280000|2022-01-07 04:54:40|1579.39|1563.39|1581|1565|1581|1565|1579.1|1563.1|16
1641531290000|2022-01-07 04:54:50|1581.25|1565.25|1581|1565|1582|1566|1580.95|1564.95|16
1641531300000|2022-01-07 04:55:00|1581.12|1565.12|1579.5|1563.5|1581.17|1565.17|1579.5|1563.5|18
1641531310000|2022-01-07 04:55:10|1578.99|1562.99|1580.02|1564.02|1580.03|1564.03|1578.99|1562.99|8
1641531320000|2022-01-07 04:55:20|1579.93|1563.93|1580.5|1564.5|1580.5|1564.5|1579.1|1563.1|10
1641531330000|2022-01-07 04:55:30|1580.98|1564.98|1582|1566|1582|1566|1580.93|1564.93|9
1641531340000|2022-01-07 04:55:40|1582.13|1566.13|1582|1566|1582.13|1566.13|1582|1566|4
1641531350000|2022-01-07 04:55:50|1582.15|1566.15|1582.92|1566.92|1583.16|1567.16|1582|1566|8
1641531360000|2022-01-07 04:56:00|1583|1567|1583.58|1567.58|1584.91|1568.91|1583|1567|19
1641531370000|2022-01-07 04:56:10|1583.55|1567.55|1582.88|1566.88|1584.02|1568.02|1582.88|1566.88|27
1641531380000|2022-01-07 04:56:20|1583.23|1567.23|1580.64|1564.64|1583.23|1567.23|1580.64|1564.64|18
1641531390000|2022-01-07 04:56:30|1580.7|1564.7|1579.63|1563.63|1580.89|1564.89|1579.63|1563.63|10
1641531400000|2022-01-07 04:56:40|1579.5|1563.5|1578.8|1562.8|1579.5|1563.5|1578|1562|16
1641531410000|2022-01-07 04:56:50|1578.71|1562.71|1579|1563|1579.92|1563.92|1578.71|1562.71|9
1641531420000|2022-01-07 04:57:00|1579.5|1563.5|1578.83|1562.83|1580|1564|1578.5|1562.5|14
1641531430000|2022-01-07 04:57:10|1578.82|1562.82|1577.94|1561.94|1578.82|1562.82|1577.83|1561.83|18
1641531440000|2022-01-07 04:57:20|1577.05|1561.05|1578.4|1562.4|1578.5|1562.5|1577.05|1561.05|19
1641531450000|2022-01-07 04:57:30|1578.5|1562.5|1580.5|1564.5|1581.16|1565.16|1578.5|1562.5|16
1641531460000|2022-01-07 04:57:40|1580.82|1564.82|1580.5|1564.5|1580.82|1564.82|1580|1564|11
1641531470000|2022-01-07 04:57:50|1580.32|1564.32|1578.81|1562.81|1580.5|1564.5|1578.81|1562.81|8
1641531480000|2022-01-07 04:58:00|1578.59|1562.59|1580.5|1564.5|1581.03|1565.03|1578.48|1562.48|19
1641531490000|2022-01-07 04:58:10|1581|1565|1580|1564|1581.05|1565.05|1579|1563|13
1641531510000|2022-01-07 04:58:30|1580.5|1564.5|1582.78|1566.78|1582.78|1566.78|1580.5|1564.5|7
1641531520000|2022-01-07 04:58:40|1582.2|1566.2|1584.99|1568.99|1585.13|1569.13|1582.2|1566.2|11
1641531530000|2022-01-07 04:58:50|1585.09|1569.09|1585|1569|1585.09|1569.09|1584|1568|6
1641531540000|2022-01-07 04:59:00|1585.1|1569.1|1586.07|1570.07|1586.07|1570.07|1585|1569|11
1641531550000|2022-01-07 04:59:10|1586.08|1570.08|1584.5|1568.5|1586.08|1570.08|1584.32|1568.32|14
1641531560000|2022-01-07 04:59:20|1584.4|1568.4|1588.35|1572.35|1588.35|1572.35|1584.4|1568.4|13
1641531570000|2022-01-07 04:59:30|1588.48|1572.48|1588|1572|1588.48|1572.48|1586|1570|12
1641531580000|2022-01-07 04:59:40|1587.7|1571.7|1587|1571|1588.5|1572.5|1587|1571|9
1641531590000|2022-01-07 04:59:50|1587.18|1571.18|1588.2|1572.2|1588.2|1572.2|1587.18|1571.18|4
1641531600000|2022-01-07 05:00:00|1588.28|1572.28|1592|1576|1592.4|1576.4|1588.28|1572.28|16
1641531610000|2022-01-07 05:00:10|1591.75|1575.75|1591.5|1575.5|1592.18|1576.18|1591.5|1575.5|11
1641531620000|2022-01-07 05:00:20|1591.37|1575.37|1589|1573|1591.37|1575.37|1589|1573|8
1641531630000|2022-01-07 05:00:30|1588.5|1572.5|1589|1573|1589.4|1573.4|1588.03|1572.03|15
1641531640000|2022-01-07 05:00:40|1588.9|1572.9|1590.25|1574.25|1590.25|1574.25|1588.5|1572.5|18
1641531650000|2022-01-07 05:00:50|1590|1574|1590|1574|1590|1574|1589.85|1573.85|3
1641531660000|2022-01-07 05:01:00|1589.88|1573.88|1589.12|1573.12|1589.88|1573.88|1588.75|1572.75|6
1641531670000|2022-01-07 05:01:10|1588.56|1572.56|1586.8|1570.8|1588.56|1572.56|1586.8|1570.8|13
1641531680000|2022-01-07 05:01:20|1587|1571|1585.8|1569.8|1587|1571|1585.8|1569.8|6
1641531690000|2022-01-07 05:01:30|1585.5|1569.5|1585.5|1569.5|1587|1571|1585.45|1569.45|12
1641531700000|2022-01-07 05:01:40|1584.6|1568.6|1583.71|1567.71|1584.78|1568.78|1582.2|1566.2|22
1641531710000|2022-01-07 05:01:50|1583.73|1567.73|1585|1569|1585|1569|1583.73|1567.73|15
1641531720000|2022-01-07 05:02:00|1584.76|1568.76|1585|1569|1585|1569|1584.5|1568.5|5
1641531730000|2022-01-07 05:02:10|1584.6|1568.6|1583|1567|1584.6|1568.6|1583|1567|11
1641531740000|2022-01-07 05:02:20|1583.5|1567.5|1584|1568|1584|1568|1583.5|1567.5|5
1641531750000|2022-01-07 05:02:30|1583.92|1567.92|1584.48|1568.48|1584.49|1568.49|1583.92|1567.92|5
1641531760000|2022-01-07 05:02:40|1584.26|1568.26|1584.45|1568.45|1584.5|1568.5|1584.26|1568.26|6
1641531770000|2022-01-07 05:02:50|1584.5|1568.5|1585.5|1569.5|1587.44|1571.44|1584.5|1568.5|12
1641531780000|2022-01-07 05:03:00|1585.05|1569.05|1584.25|1568.25|1585.29|1569.29|1584.25|1568.25|11
1641531790000|2022-01-07 05:03:10|1584.5|1568.5|1584|1568|1584.5|1568.5|1583.85|1567.85|4
1641531800000|2022-01-07 05:03:20|1583.94|1567.94|1583|1567|1583.94|1567.94|1582.5|1566.5|13
1641531810000|2022-01-07 05:03:30|1582.5|1566.5|1581.5|1565.5|1582.69|1566.69|1581.5|1565.5|10
1641531820000|2022-01-07 05:03:40|1581.7|1565.7|1582.5|1566.5|1582.5|1566.5|1581.5|1565.5|7
1641531830000|2022-01-07 05:03:50|1583.1|1567.1|1582.85|1566.85|1583.1|1567.1|1582.85|1566.85|2
1641531840000|2022-01-07 05:04:00|1583.05|1567.05|1582.9|1566.9|1583.05|1567.05|1582.6|1566.6|7
1641531850000|2022-01-07 05:04:10|1582.7|1566.7|1583.5|1567.5|1583.5|1567.5|1582.7|1566.7|8
1641531860000|2022-01-07 05:04:20|1584|1568|1585.22|1569.22|1585.22|1569.22|1584|1568|7
1641531870000|2022-01-07 05:04:30|1585.42|1569.42|1585.75|1569.75|1585.75|1569.75|1585.39|1569.39|8
1641531880000|2022-01-07 05:04:40|1585.62|1569.62|1585.36|1569.36|1585.62|1569.62|1585|1569|14
1641531890000|2022-01-07 05:04:50|1585.22|1569.22|1586|1570|1586.07|1570.07|1585.22|1569.22|9
1641531900000|2022-01-07 05:05:00|1585.94|1569.94|1586.96|1570.96|1587.12|1571.12|1585.94|1569.94|7
1641531910000|2022-01-07 05:05:10|1587|1571|1586.18|1570.18|1587|1571|1585.92|1569.92|11
1641531920000|2022-01-07 05:05:20|1586.8|1570.8|1586.5|1570.5|1586.8|1570.8|1586.36|1570.36|11
1641531930000|2022-01-07 05:05:30|1586.36|1570.36|1587.03|1571.03|1587.03|1571.03|1586.18|1570.18|18
1641531940000|2022-01-07 05:05:40|1587.04|1571.04|1585.44|1569.44|1587.88|1571.88|1585.44|1569.44|17
1641531950000|2022-01-07 05:05:50|1585.24|1569.24|1585.38|1569.38|1586.01|1570.01|1585.08|1569.08|9
1641531960000|2022-01-07 05:06:00|1585.58|1569.58|1584.88|1568.88|1585.65|1569.65|1584.87|1568.87|12
1641531970000|2022-01-07 05:06:10|1584.1|1568.1|1583|1567|1584.1|1568.1|1583|1567|5
1641531980000|2022-01-07 05:06:20|1582.85|1566.85|1582.3|1566.3|1582.85|1566.85|1582.3|1566.3|5
1641531990000|2022-01-07 05:06:30|1582|1566|1581.25|1565.25|1582|1566|1580.9|1564.9|11
1641532000000|2022-01-07 05:06:40|1581.1|1565.1|1581.77|1565.77|1581.77|1565.77|1581.1|1565.1|5
1641532010000|2022-01-07 05:06:50|1582.12|1566.12|1582.21|1566.21|1583|1567|1582|1566|11
1641532020000|2022-01-07 05:07:00|1582.09|1566.09|1584|1568|1584|1568|1581.5|1565.5|15
1641532030000|2022-01-07 05:07:10|1584.21|1568.21|1583.95|1567.95|1584.5|1568.5|1583.45|1567.45|11
1641532040000|2022-01-07 05:07:20|1583.85|1567.85|1583.95|1567.95|1583.95|1567.95|1583.85|1567.85|2
1641532050000|2022-01-07 05:07:30|1583.65|1567.65|1586.2|1570.2|1586.2|1570.2|1583.65|1567.65|10
1641532060000|2022-01-07 05:07:40|1586|1570|1586.5|1570.5|1587.32|1571.32|1586|1570|13
1641532070000|2022-01-07 05:07:50|1586.92|1570.92|1586.92|1570.92|1587.4|1571.4|1586.8|1570.8|9
1641532080000|2022-01-07 05:08:00|1587.42|1571.42|1586.5|1570.5|1587.42|1571.42|1586.21|1570.21|14
1641532090000|2022-01-07 05:08:10|1586.39|1570.39|1585.71|1569.71|1586.5|1570.5|1585.71|1569.71|9
1641532100000|2022-01-07 05:08:20|1585|1569|1584.5|1568.5|1585|1569|1584.5|1568.5|7
1641532110000|2022-01-07 05:08:30|1584.4|1568.4|1584.5|1568.5|1584.5|1568.5|1584.22|1568.22|4
1641532120000|2022-01-07 05:08:40|1584.34|1568.34|1584.5|1568.5|1584.5|1568.5|1584.15|1568.15|4
1641532130000|2022-01-07 05:08:50|1584|1568|1583.4|1567.4|1584|1568|1583.4|1567.4|5
1641532140000|2022-01-07 05:09:00|1583.5|1567.5|1583.36|1567.36|1583.5|1567.5|1583.17|1567.17|9
1641532150000|2022-01-07 05:09:10|1583.22|1567.22|1583.22|1567.22|1583.72|1567.72|1582.93|1566.93|9
1641532160000|2022-01-07 05:09:20|1583.5|1567.5|1584.85|1568.85|1585|1569|1583.5|1567.5|11
1641532170000|2022-01-07 05:09:30|1584.94|1568.94|1584.5|1568.5|1585.14|1569.14|1584.5|1568.5|6
1641532180000|2022-01-07 05:09:40|1585|1569|1585|1569|1585.5|1569.5|1584.93|1568.93|6
1641532190000|2022-01-07 05:09:50|1584.94|1568.94|1584.41|1568.41|1585|1569|1584.41|1568.41|4
1641532200000|2022-01-07 05:10:00|1583.75|1567.75|1583.52|1567.52|1584.19|1568.19|1583.52|1567.52|5
1641532210000|2022-01-07 05:10:10|1583.17|1567.17|1583.52|1567.52|1583.55|1567.55|1583.17|1567.17|5
1641532220000|2022-01-07 05:10:20|1583.55|1567.55|1581.5|1565.5|1583.55|1567.55|1581.5|1565.5|4
1641532230000|2022-01-07 05:10:30|1581.35|1565.35|1581.92|1565.92|1581.92|1565.92|1580.9|1564.9|8
1641532240000|2022-01-07 05:10:40|1582|1566|1582|1566|1583.18|1567.18|1582|1566|10
1641532250000|2022-01-07 05:10:50|1581.55|1565.55|1582|1566|1582|1566|1581.55|1565.55|2
1641532260000|2022-01-07 05:11:00|1581.75|1565.75|1580.95|1564.95|1581.75|1565.75|1580.95|1564.95|8
1641532270000|2022-01-07 05:11:10|1580.56|1564.56|1580.55|1564.55|1580.56|1564.56|1580.5|1564.5|3
1641532280000|2022-01-07 05:11:20|1580.75|1564.75|1579.5|1563.5|1580.75|1564.75|1579.5|1563.5|6
1641532290000|2022-01-07 05:11:30|1579.48|1563.48|1578.56|1562.56|1579.48|1563.48|1578.56|1562.56|12
1641532300000|2022-01-07 05:11:40|1578.9|1562.9|1579.96|1563.96|1580.04|1564.04|1578.9|1562.9|13
1641532310000|2022-01-07 05:11:50|1580.01|1564.01|1578.68|1562.68|1580.05|1564.05|1578.68|1562.68|16
1641532320000|2022-01-07 05:12:00|1578.63|1562.63|1578.55|1562.55|1578.68|1562.68|1578.55|1562.55|9
1641532330000|2022-01-07 05:12:10|1578.68|1562.68|1579.13|1563.13|1579.13|1563.13|1578.5|1562.5|7
1641532340000|2022-01-07 05:12:20|1579.5|1563.5|1579.13|1563.13|1579.5|1563.5|1579.07|1563.07|9
1641532350000|2022-01-07 05:12:30|1579.07|1563.07|1578.85|1562.85|1579.07|1563.07|1578.8|1562.8|10
1641532360000|2022-01-07 05:12:40|1578.93|1562.93|1579.13|1563.13|1579.13|1563.13|1578.55|1562.55|10
1641532370000|2022-01-07 05:12:50|1579.5|1563.5|1582|1566|1582|1566|1579.5|1563.5|14
1641532380000|2022-01-07 05:13:00|1582.05|1566.05|1581.5|1565.5|1582.05|1566.05|1581.5|1565.5|5
1641532390000|2022-01-07 05:13:10|1581.6|1565.6|1579.5|1563.5|1581.6|1565.6|1579.5|1563.5|10
1641532400000|2022-01-07 05:13:20|1579.64|1563.64|1579.94|1563.94|1579.94|1563.94|1578.56|1562.56|16
1641532410000|2022-01-07 05:13:30|1579.95|1563.95|1582|1566|1582|1566|1579.95|1563.95|11
1641532420000|2022-01-07 05:13:40|1581.9|1565.9|1584|1568|1584|1568|1581.25|1565.25|11
1641532430000|2022-01-07 05:13:50|1584.2|1568.2|1584|1568|1584.5|1568.5|1583|1567|14
1641532440000|2022-01-07 05:14:00|1584.5|1568.5|1585|1569|1585|1569|1584.5|1568.5|2
1641532450000|2022-01-07 05:14:10|1585.42|1569.42|1586.5|1570.5|1586.91|1570.91|1585.42|1569.42|16
1641532460000|2022-01-07 05:14:20|1586.36|1570.36|1586.8|1570.8|1586.8|1570.8|1586.17|1570.17|7
1641532470000|2022-01-07 05:14:30|1586.69|1570.69|1584.93|1568.93|1586.69|1570.69|1584.43|1568.43|16
1641532480000|2022-01-07 05:14:40|1585|1569|1585.59|1569.59|1586|1570|1585|1569|11
1641532490000|2022-01-07 05:14:50|1585.75|1569.75|1587.1|1571.1|1587.25|1571.25|1585.65|1569.65|22
1641532500000|2022-01-07 05:15:00|1587.5|1571.5|1587.38|1571.38|1587.88|1571.88|1587|1571|9
1641532510000|2022-01-07 05:15:10|1587.56|1571.56|1587.5|1571.5|1587.56|1571.56|1587|1571|10
1641532520000|2022-01-07 05:15:20|1587.4|1571.4|1587|1571|1587.45|1571.45|1587|1571|6
1641532530000|2022-01-07 05:15:30|1586.84|1570.84|1586.9|1570.9|1586.97|1570.97|1586.84|1570.84|6
1641532540000|2022-01-07 05:15:40|1587|1571|1589.5|1573.5|1589.5|1573.5|1587|1571|11
1641532550000|2022-01-07 05:15:50|1589.25|1573.25|1590|1574|1590|1574|1588|1572|17
1641532560000|2022-01-07 05:16:00|1590.6|1574.6|1590.01|1574.01|1590.6|1574.6|1590.01|1574.01|3
1641532570000|2022-01-07 05:16:10|1589.99|1573.99|1588.74|1572.74|1589.99|1573.99|1588.5|1572.5|10
1641532580000|2022-01-07 05:16:20|1588.5|1572.5|1588.13|1572.13|1588.58|1572.58|1587.86|1571.86|11
1641532590000|2022-01-07 05:16:30|1588|1572|1588|1572|1588.3|1572.3|1588|1572|4
1641532600000|2022-01-07 05:16:40|1588.5|1572.5|1588|1572|1588.67|1572.67|1587.78|1571.78|10
1641532610000|2022-01-07 05:16:50|1587.85|1571.85|1587.44|1571.44|1587.85|1571.85|1587.44|1571.44|7
1641532620000|2022-01-07 05:17:00|1587.47|1571.47|1587.65|1571.65|1587.65|1571.65|1587.09|1571.09|11
1641532630000|2022-01-07 05:17:10|1587.85|1571.85|1588.2|1572.2|1588.2|1572.2|1587.5|1571.5|13
1641532640000|2022-01-07 05:17:20|1588.5|1572.5|1588.38|1572.38|1588.74|1572.74|1588.38|1572.38|6
1641532650000|2022-01-07 05:17:30|1588.5|1572.5|1588.61|1572.61|1588.66|1572.66|1588.2|1572.2|11
1641532660000|2022-01-07 05:17:40|1588.62|1572.62|1590.15|1574.15|1590.3|1574.3|1588.61|1572.61|6
1641532670000|2022-01-07 05:17:50|1590.2|1574.2|1592.5|1576.5|1592.56|1576.56|1590.2|1574.2|11
1641532680000|2022-01-07 05:18:00|1592.15|1576.15|1592.36|1576.36|1592.4|1576.4|1592.15|1576.15|7
1641532690000|2022-01-07 05:18:10|1592.3|1576.3|1591.83|1575.83|1592.5|1576.5|1591.5|1575.5|13
1641532700000|2022-01-07 05:18:20|1591.88|1575.88|1595.45|1579.45|1595.45|1579.45|1591.88|1575.88|16
1641532710000|2022-01-07 05:18:30|1595|1579|1595.5|1579.5|1595.5|1579.5|1595|1579|8
1641532720000|2022-01-07 05:18:40|1595.21|1579.21|1593.73|1577.73|1595.5|1579.5|1593.6|1577.6|11
1641532730000|2022-01-07 05:18:50|1594|1578|1594|1578|1594|1578|1593.7|1577.7|4
1641532740000|2022-01-07 05:19:00|1594.31|1578.31|1594.31|1578.31|1594.31|1578.31|1594.23|1578.23|4
1641532750000|2022-01-07 05:19:10|1594.45|1578.45|1593.31|1577.31|1594.45|1578.45|1593.31|1577.31|9
1641532760000|2022-01-07 05:19:20|1593.01|1577.01|1592.8|1576.8|1593.01|1577.01|1591.56|1575.56|15
1641532770000|2022-01-07 05:19:30|1592.89|1576.89|1593.5|1577.5|1594|1578|1592.89|1576.89|11
1641532780000|2022-01-07 05:19:40|1593.75|1577.75|1596.53|1580.53|1596.55|1580.55|1593.75|1577.75|16
1641532800000|2022-01-07 05:20:00|1596.4|1580.4|1595.5|1579.5|1596.4|1580.4|1595.5|1579.5|9
1641532810000|2022-01-07 05:20:10|1595.62|1579.62|1595.5|1579.5|1595.65|1579.65|1595.5|1579.5|9
1641532820000|2022-01-07 05:20:20|1595.62|1579.62|1596.5|1580.5|1596.5|1580.5|1595.5|1579.5|13
1641532830000|2022-01-07 05:20:30|1596.4|1580.4|1597.5|1581.5|1597.5|1581.5|1596.4|1580.4|7
1641532840000|2022-01-07 05:20:40|1597.11|1581.11|1595.5|1579.5|1597.3|1581.3|1595.5|1579.5|11
1641532850000|2022-01-07 05:20:50|1595.55|1579.55|1596.05|1580.05|1596.53|1580.53|1595.55|1579.55|15
1641532860000|2022-01-07 05:21:00|1596.14|1580.14|1596.4|1580.4|1596.4|1580.4|1595.97|1579.97|9
1641532870000|2022-01-07 05:21:10|1596.43|1580.43|1597|1581|1597|1581|1596.43|1580.43|7
1641532880000|2022-01-07 05:21:20|1597.13|1581.13|1596.5|1580.5|1597.13|1581.13|1596.5|1580.5|4
1641532890000|2022-01-07 05:21:30|1596.45|1580.45|1596.45|1580.45|1596.45|1580.45|1595.53|1579.53|11
1641532900000|2022-01-07 05:21:40|1596.42|1580.42|1596.65|1580.65|1596.95|1580.95|1596.37|1580.37|6
1641532910000|2022-01-07 05:21:50|1596.7|1580.7|1596.59|1580.59|1596.7|1580.7|1596.5|1580.5|3
1641532920000|2022-01-07 05:22:00|1596.64|1580.64|1596.4|1580.4|1596.7|1580.7|1596.4|1580.4|7
1641532930000|2022-01-07 05:22:10|1596.09|1580.09|1596.88|1580.88|1597.25|1581.25|1595.58|1579.58|15
1641532940000|2022-01-07 05:22:20|1596.9|1580.9|1596.7|1580.7|1597.28|1581.28|1596.55|1580.55|10
1641532950000|2022-01-07 05:22:30|1596.85|1580.85|1596.55|1580.55|1596.85|1580.85|1596.55|1580.55|3
1641532960000|2022-01-07 05:22:40|1596.7|1580.7|1596.41|1580.41|1596.7|1580.7|1596.41|1580.41|3
1641532970000|2022-01-07 05:22:50|1596.3|1580.3|1596.3|1580.3|1596.3|1580.3|1596.3|1580.3|1
1641532980000|2022-01-07 05:23:00|1595.5|1579.5|1595.31|1579.31|1595.5|1579.5|1595.31|1579.31|3
1641532990000|2022-01-07 05:23:10|1594.81|1578.81|1594|1578|1595.31|1579.31|1593.5|1577.5|12
1641533000000|2022-01-07 05:23:20|1594.09|1578.09|1595.15|1579.15|1595.15|1579.15|1594|1578|7
1641533010000|2022-01-07 05:23:30|1595|1579|1594.64|1578.64|1595|1579|1594.5|1578.5|4
1641533020000|2022-01-07 05:23:40|1594.5|1578.5|1596.52|1580.52|1596.53|1580.53|1594.5|1578.5|11
1641533030000|2022-01-07 05:23:50|1596.45|1580.45|1597.5|1581.5|1597.5|1581.5|1596.26|1580.26|11
1641533040000|2022-01-07 05:24:00|1597.05|1581.05|1596.55|1580.55|1597.11|1581.11|1596.5|1580.5|6
1641533050000|2022-01-07 05:24:10|1596.53|1580.53|1596.14|1580.14|1596.6|1580.6|1596.05|1580.05|11
1641533060000|2022-01-07 05:24:20|1596.53|1580.53|1596.55|1580.55|1596.75|1580.75|1596.53|1580.53|3
1641533070000|2022-01-07 05:24:30|1596.35|1580.35|1595.3|1579.3|1596.35|1580.35|1595.3|1579.3|7
1641533080000|2022-01-07 05:24:40|1595|1579|1595.5|1579.5|1595.5|1579.5|1594.74|1578.74|4
1641533090000|2022-01-07 05:24:50|1595.54|1579.54|1596.24|1580.24|1596.53|1580.53|1595.54|1579.54|8
1641533100000|2022-01-07 05:25:00|1596.5|1580.5|1594.17|1578.17|1596.5|1580.5|1594.17|1578.17|15
1641533110000|2022-01-07 05:25:10|1593.13|1577.13|1593|1577|1593.5|1577.5|1592.95|1576.95|13
1641533120000|2022-01-07 05:25:20|1593.16|1577.16|1593.91|1577.91|1593.91|1577.91|1593|1577|7
1641533130000|2022-01-07 05:25:30|1593.77|1577.77|1593.25|1577.25|1593.77|1577.77|1593.25|1577.25|3
1641533140000|2022-01-07 05:25:40|1592.78|1576.78|1593.42|1577.42|1593.55|1577.55|1592.78|1576.78|10
1641533150000|2022-01-07 05:25:50|1593.3|1577.3|1595|1579|1595.27|1579.27|1593.3|1577.3|13
1641533160000|2022-01-07 05:26:00|1595.5|1579.5|1594.5|1578.5|1595.5|1579.5|1594.5|1578.5|18
1641533170000|2022-01-07 05:26:10|1594|1578|1593.29|1577.29|1594|1578|1593.29|1577.29|7
1641533180000|2022-01-07 05:26:20|1593.1|1577.1|1593.3|1577.3|1593.3|1577.3|1592.63|1576.63|11
1641533190000|2022-01-07 05:26:30|1593.24|1577.24|1592.85|1576.85|1593.3|1577.3|1592.85|1576.85|3
1641533200000|2022-01-07 05:26:40|1592.6|1576.6|1591.5|1575.5|1592.8|1576.8|1590.83|1574.83|13
1641533210000|2022-01-07 05:26:50|1591.55|1575.55|1591.5|1575.5|1591.76|1575.76|1591.5|1575.5|3
1641533220000|2022-01-07 05:27:00|1591.55|1575.55|1591.17|1575.17|1591.55|1575.55|1591.17|1575.17|6
1641533230000|2022-01-07 05:27:10|1591.05|1575.05|1590.55|1574.55|1591.05|1575.05|1590.55|1574.55|4
1641533240000|2022-01-07 05:27:20|1590.5|1574.5|1589.75|1573.75|1590.5|1574.5|1589.64|1573.64|9
1641533250000|2022-01-07 05:27:30|1589.82|1573.82|1591.5|1575.5|1591.74|1575.74|1589.82|1573.82|13
1641533260000|2022-01-07 05:27:40|1591.25|1575.25|1592.12|1576.12|1592.52|1576.52|1591.25|1575.25|10
1641533270000|2022-01-07 05:27:50|1592|1576|1591.21|1575.21|1592.5|1576.5|1591.18|1575.18|13
1641533280000|2022-01-07 05:28:00|1591.18|1575.18|1589.65|1573.65|1591.18|1575.18|1589.55|1573.55|10
1641533290000|2022-01-07 05:28:10|1590|1574|1591.83|1575.83|1591.88|1575.88|1590|1574|11
1641533300000|2022-01-07 05:28:20|1592|1576|1592.5|1576.5|1592.5|1576.5|1592|1576|9
1641533310000|2022-01-07 05:28:30|1592.49|1576.49|1591.17|1575.17|1592.49|1576.49|1591.17|1575.17|7
1641533320000|2022-01-07 05:28:40|1591.01|1575.01|1591.41|1575.41|1591.41|1575.41|1590.65|1574.65|9
1641533330000|2022-01-07 05:28:50|1591.21|1575.21|1591.21|1575.21|1591.21|1575.21|1591.21|1575.21|1
1641533340000|2022-01-07 05:29:00|1591.25|1575.25|1589.93|1573.93|1591.25|1575.25|1589.8|1573.8|12
1641533350000|2022-01-07 05:29:10|1589.63|1573.63|1587.8|1571.8|1589.69|1573.69|1587.8|1571.8|13
1641533360000|2022-01-07 05:29:20|1588|1572|1587|1571|1588|1572|1587|1571|12
1641533370000|2022-01-07 05:29:30|1587.29|1571.29|1587.79|1571.79|1588.04|1572.04|1587.29|1571.29|7
1641533380000|2022-01-07 05:29:40|1588.5|1572.5|1587.65|1571.65|1588.5|1572.5|1587.65|1571.65|3
1641533390000|2022-01-07 05:29:50|1588|1572|1588.91|1572.91|1589.02|1573.02|1588|1572|6
1641533400000|2022-01-07 05:30:00|1589.41|1573.41|1591|1575|1591|1575|1589.41|1573.41|8
1641533410000|2022-01-07 05:30:10|1591.5|1575.5|1591.9|1575.9|1592|1576|1591.25|1575.25|5
1641533420000|2022-01-07 05:30:20|1591.99|1575.99|1592.9|1576.9|1593|1577|1591.99|1575.99|15
1641533430000|2022-01-07 05:30:30|1593|1577|1593|1577|1593|1577|1592.87|1576.87|4
1641533440000|2022-01-07 05:30:40|1593.15|1577.15|1594.55|1578.55|1594.55|1578.55|1593.15|1577.15|12
1641533450000|2022-01-07 05:30:50|1594.8|1578.8|1594.76|1578.76|1594.8|1578.8|1593.82|1577.82|8
1641533460000|2022-01-07 05:31:00|1595|1579|1595.74|1579.74|1595.74|1579.74|1594.5|1578.5|12
1641533470000|2022-01-07 05:31:10|1595.5|1579.5|1594.85|1578.85|1595.5|1579.5|1594.75|1578.75|6
1641533480000|2022-01-07 05:31:20|1595.35|1579.35|1593.44|1577.44|1595.35|1579.35|1593.44|1577.44|12
1641533490000|2022-01-07 05:31:30|1593.39|1577.39|1592.21|1576.21|1593.39|1577.39|1592.21|1576.21|14
1641533500000|2022-01-07 05:31:40|1592.34|1576.34|1592.35|1576.35|1592.35|1576.35|1592.23|1576.23|3
1641533510000|2022-01-07 05:31:50|1592.28|1576.28|1593.26|1577.26|1593.26|1577.26|1592.28|1576.28|11
1641533520000|2022-01-07 05:32:00|1593.5|1577.5|1594.89|1578.89|1594.89|1578.89|1593.5|1577.5|6
1641533530000|2022-01-07 05:32:10|1594.5|1578.5|1594.5|1578.5|1594.5|1578.5|1594|1578|8
1641533540000|2022-01-07 05:32:20|1594.66|1578.66|1593.76|1577.76|1595.1|1579.1|1593.76|1577.76|8
1641533550000|2022-01-07 05:32:30|1593.75|1577.75|1593.75|1577.75|1593.89|1577.89|1593.35|1577.35|10
1641533560000|2022-01-07 05:32:40|1594|1578|1595.9|1579.9|1596.1|1580.1|1594|1578|8
1641533570000|2022-01-07 05:32:50|1596.25|1580.25|1595.95|1579.95|1596.4|1580.4|1595.95|1579.95|12
1641533580000|2022-01-07 05:33:00|1595.9|1579.9|1596.04|1580.04|1596.04|1580.04|1595.9|1579.9|5
1641533590000|2022-01-07 05:33:10|1596|1580|1597.5|1581.5|1597.5|1581.5|1596|1580|5
1641533600000|2022-01-07 05:33:20|1597.4|1581.4|1597.5|1581.5|1597.5|1581.5|1597.4|1581.4|2
1641533610000|2022-01-07 05:33:30|1598.1|1582.1|1597.39|1581.39|1598.1|1582.1|1596.52|1580.52|11
1641533620000|2022-01-07 05:33:40|1597.5|1581.5|1596.93|1580.93|1597.5|1581.5|1596.76|1580.76|5
1641533630000|2022-01-07 05:33:50|1597.05|1581.05|1597.21|1581.21|1597.5|1581.5|1596.76|1580.76|9
1641533640000|2022-01-07 05:34:00|1597.12|1581.12|1595.86|1579.86|1597.12|1581.12|1595.86|1579.86|10
1641533650000|2022-01-07 05:34:10|1595.77|1579.77|1594.62|1578.62|1595.77|1579.77|1594.5|1578.5|15
1641533660000|2022-01-07 05:34:20|1594.78|1578.78|1594.84|1578.84|1594.84|1578.84|1594.7|1578.7|3
1641533670000|2022-01-07 05:34:30|1595.21|1579.21|1596.97|1580.97|1597.03|1581.03|1595.21|1579.21|17
1641533680000|2022-01-07 05:34:40|1596.96|1580.96|1597.5|1581.5|1597.5|1581.5|1596.31|1580.31|12
1641533690000|2022-01-07 05:34:50|1597|1581|1598.15|1582.15|1598.15|1582.15|1597|1581|3
1641533700000|2022-01-07 05:35:00|1597.78|1581.78|1599.07|1583.07|1599.07|1583.07|1597.65|1581.65|9
1641533710000|2022-01-07 05:35:10|1599.06|1583.06|1599.5|1583.5|1599.6|1583.6|1599.06|1583.06|6
1641533720000|2022-01-07 05:35:20|1599.06|1583.06|1598.56|1582.56|1599.06|1583.06|1598.56|1582.56|4
1641533730000|2022-01-07 05:35:30|1598.4|1582.4|1598.4|1582.4|1598.4|1582.4|1598.33|1582.33|3
1641533740000|2022-01-07 05:35:40|1598.35|1582.35|1598.35|1582.35|1598.5|1582.5|1598.35|1582.35|3
1641533750000|2022-01-07 05:35:50|1598.04|1582.04|1597.5|1581.5|1598.04|1582.04|1596.84|1580.84|10
1641533760000|2022-01-07 05:36:00|1597.8|1581.8|1597.64|1581.64|1598.3|1582.3|1597.64|1581.64|8
1641533770000|2022-01-07 05:36:10|1597.65|1581.65|1597.5|1581.5|1597.65|1581.65|1597.2|1581.2|6
1641533780000|2022-01-07 05:36:20|1597.3|1581.3|1597.3|1581.3|1597.3|1581.3|1597.3|1581.3|1
1641533790000|2022-01-07 05:36:30|1597.11|1581.11|1596.8|1580.8|1597.11|1581.11|1596.8|1580.8|4
1641533800000|2022-01-07 05:36:40|1597.03|1581.03|1595.53|1579.53|1597.05|1581.05|1595.53|1579.53|12
1641533810000|2022-01-07 05:36:50|1595.33|1579.33|1595.75|1579.75|1596.19|1580.19|1594.9|1578.9|11
1641533820000|2022-01-07 05:37:00|1595.5|1579.5|1595.5|1579.5|1595.5|1579.5|1595.1|1579.1|3
1641533830000|2022-01-07 05:37:10|1595.9|1579.9|1596.85|1580.85|1597.2|1581.2|1595.9|1579.9|9
1641533840000|2022-01-07 05:37:20|1596.73|1580.73|1596.23|1580.23|1597.16|1581.16|1596.23|1580.23|8
1641533850000|2022-01-07 05:37:30|1595.92|1579.92|1596.18|1580.18|1596.51|1580.51|1595.76|1579.76|17
1641533860000|2022-01-07 05:37:40|1596|1580|1595.68|1579.68|1596.36|1580.36|1595.5|1579.5|11
1641533870000|2022-01-07 05:37:50|1596|1580|1597.2|1581.2|1597.2|1581.2|1595.87|1579.87|9
1641533880000|2022-01-07 05:38:00|1597|1581|1596.5|1580.5|1597|1581|1596.29|1580.29|9
1641533890000|2022-01-07 05:38:10|1596.43|1580.43|1595.89|1579.89|1596.5|1580.5|1595.57|1579.57|9
1641533900000|2022-01-07 05:38:20|1595.57|1579.57|1596.89|1580.89|1597.26|1581.26|1595.1|1579.1|15
1641533910000|2022-01-07 05:38:30|1596.94|1580.94|1595.5|1579.5|1597|1581|1595.5|1579.5|13
1641533930000|2022-01-07 05:38:50|1595|1579|1592.5|1576.5|1595.05|1579.05|1592|1576|17
1641533940000|2022-01-07 05:39:00|1592.71|1576.71|1592.7|1576.7|1592.72|1576.72|1592.5|1576.5|4
1641533950000|2022-01-07 05:39:10|1592.95|1576.95|1593.1|1577.1|1593.3|1577.3|1592.74|1576.74|8
1641533960000|2022-01-07 05:39:20|1593.25|1577.25|1592.5|1576.5|1593.65|1577.65|1592|1576|14
1641533970000|2022-01-07 05:39:30|1592.29|1576.29|1591.65|1575.65|1592.47|1576.47|1591.65|1575.65|10
1641533980000|2022-01-07 05:39:40|1592|1576|1592.6|1576.6|1592.9|1576.9|1592|1576|8
1641533990000|2022-01-07 05:39:50|1592.1|1576.1|1592|1576|1592.1|1576.1|1591.8|1575.8|8
1641534000000|2022-01-07 05:40:00|1591.7|1575.7|1591.5|1575.5|1591.7|1575.7|1591.31|1575.31|5
1641534010000|2022-01-07 05:40:10|1591.48|1575.48|1592|1576|1592|1576|1591.45|1575.45|10
1641534020000|2022-01-07 05:40:20|1591.8|1575.8|1590.66|1574.66|1592|1576|1590.66|1574.66|9
1641534030000|2022-01-07 05:40:30|1590.86|1574.86|1590.13|1574.13|1591.72|1575.72|1590.13|1574.13|9
1641534040000|2022-01-07 05:40:40|1590.1|1574.1|1590.5|1574.5|1590.55|1574.55|1589.92|1573.92|23
1641534060000|2022-01-07 05:41:00|1590.87|1574.87|1592.28|1576.28|1593|1577|1590.76|1574.76|16
1641534070000|2022-01-07 05:41:10|1592.5|1576.5|1592|1576|1592.5|1576.5|1592|1576|3
1641534080000|2022-01-07 05:41:20|1591.8|1575.8|1590.6|1574.6|1591.8|1575.8|1590.6|1574.6|16
1641534090000|2022-01-07 05:41:30|1590.57|1574.57|1590.5|1574.5|1590.6|1574.6|1590.5|1574.5|6
1641534100000|2022-01-07 05:41:40|1590.75|1574.75|1590.5|1574.5|1590.75|1574.75|1590.5|1574.5|2
1641534120000|2022-01-07 05:42:00|1590.13|1574.13|1589.55|1573.55|1590.5|1574.5|1589.55|1573.55|4
1641534130000|2022-01-07 05:42:10|1590|1574|1592.4|1576.4|1592.4|1576.4|1590|1574|12
1641534140000|2022-01-07 05:42:20|1592.5|1576.5|1593|1577|1593|1577|1592.5|1576.5|6
1641534150000|2022-01-07 05:42:30|1592.82|1576.82|1592|1576|1592.82|1576.82|1591.95|1575.95|5
1641534160000|2022-01-07 05:42:40|1591.5|1575.5|1590.53|1574.53|1591.5|1575.5|1590.53|1574.53|4
1641534170000|2022-01-07 05:42:50|1590.28|1574.28|1590.5|1574.5|1591|1575|1590.28|1574.28|6
1641534180000|2022-01-07 05:43:00|1590.45|1574.45|1590.5|1574.5|1590.8|1574.8|1590.45|1574.45|8
1641534190000|2022-01-07 05:43:10|1590.65|1574.65|1589.84|1573.84|1590.65|1574.65|1589.83|1573.83|4
1641534200000|2022-01-07 05:43:20|1589.49|1573.49|1589.48|1573.48|1589.63|1573.63|1589.4|1573.4|7
1641534210000|2022-01-07 05:43:30|1589.76|1573.76|1589.79|1573.79|1589.79|1573.79|1589.48|1573.48|6
1641534220000|2022-01-07 05:43:40|1589.48|1573.48|1590.5|1574.5|1590.5|1574.5|1589.48|1573.48|4
1641534230000|2022-01-07 05:43:50|1590.45|1574.45|1589.48|1573.48|1590.45|1574.45|1589.48|1573.48|8
1641534240000|2022-01-07 05:44:00|1589.18|1573.18|1586.52|1570.52|1589.18|1573.18|1586.52|1570.52|10
1641534250000|2022-01-07 05:44:10|1586.42|1570.42|1586.5|1570.5|1586.82|1570.82|1586.1|1570.1|5
1641534260000|2022-01-07 05:44:20|1586.53|1570.53|1586.35|1570.35|1587.03|1571.03|1586.35|1570.35|7
1641534270000|2022-01-07 05:44:30|1586.5|1570.5|1586.52|1570.52|1586.58|1570.58|1585.5|1569.5|10
1641534280000|2022-01-07 05:44:40|1586.53|1570.53|1587.25|1571.25|1587.25|1571.25|1586.53|1570.53|3
1641534290000|2022-01-07 05:44:50|1588|1572|1590.5|1574.5|1590.5|1574.5|1587.9|1571.9|10
1641534300000|2022-01-07 05:45:00|1590.45|1574.45|1590.75|1574.75|1592|1576|1590.38|1574.38|13
1641534310000|2022-01-07 05:45:10|1590.5|1574.5|1589|1573|1590.5|1574.5|1589|1573|7
1641534320000|2022-01-07 05:45:20|1589.25|1573.25|1589|1573|1589.25|1573.25|1589|1573|6
1641534330000|2022-01-07 05:45:30|1589.1|1573.1|1588.95|1572.95|1589.1|1573.1|1588.95|1572.95|3
1641534340000|2022-01-07 05:45:40|1589|1573|1589.09|1573.09|1589.3|1573.3|1589|1573|4
1641534350000|2022-01-07 05:45:50|1588.99|1572.99|1589|1573|1589.5|1573.5|1588.9|1572.9|5
1641534360000|2022-01-07 05:46:00|1589.08|1573.08|1589.08|1573.08|1589.08|1573.08|1589.08|1573.08|1
1641534370000|2022-01-07 05:46:10|1589|1573|1589|1573|1589|1573|1589|1573|1
1641534380000|2022-01-07 05:46:20|1588.5|1572.5|1588|1572|1588.5|1572.5|1587.8|1571.8|9
1641534390000|2022-01-07 05:46:30|1588.32|1572.32|1589|1573|1589|1573|1588.32|1572.32|4
1641534400000|2022-01-07 05:46:40|1589.27|1573.27|1590.5|1574.5|1590.5|1574.5|1589.27|1573.27|8
1641534410000|2022-01-07 05:46:50|1590|1574|1590|1574|1590.22|1574.22|1590|1574|3
1641534430000|2022-01-07 05:47:10|1589.5|1573.5|1588.5|1572.5|1589.5|1573.5|1588.32|1572.32|6
1641534440000|2022-01-07 05:47:20|1588.75|1572.75|1589|1573|1589.5|1573.5|1588.5|1572.5|9
1641534450000|2022-01-07 05:47:30|1589.02|1573.02|1590.14|1574.14|1590.14|1574.14|1589.02|1573.02|4
1641534460000|2022-01-07 05:47:40|1590.09|1574.09|1590.5|1574.5|1590.5|1574.5|1590|1574|6
1641534470000|2022-01-07 05:47:50|1590.13|1574.13|1589.99|1573.99|1590.13|1574.13|1589.5|1573.5|4
1641534480000|2022-01-07 05:48:00|1589.5|1573.5|1588.5|1572.5|1589.5|1573.5|1588.5|1572.5|5
1641534490000|2022-01-07 05:48:10|1588.46|1572.46|1587.5|1571.5|1588.5|1572.5|1587.5|1571.5|6
1641534500000|2022-01-07 05:48:20|1588|1572|1588|1572|1588|1572|1587.6|1571.6|5
1641534510000|2022-01-07 05:48:30|1587.5|1571.5|1586.52|1570.52|1587.53|1571.53|1586.52|1570.52|7
1641534520000|2022-01-07 05:48:40|1586.93|1570.93|1588|1572|1588|1572|1586.93|1570.93|4
1641534530000|2022-01-07 05:48:50|1587.5|1571.5|1586.53|1570.53|1587.5|1571.5|1586.52|1570.52|6
1641534540000|2022-01-07 05:49:00|1586.5|1570.5|1586.5|1570.5|1586.5|1570.5|1586.44|1570.44|3
1641534550000|2022-01-07 05:49:10|1586.2|1570.2|1587.19|1571.19|1587.44|1571.44|1586.2|1570.2|10
1641534560000|2022-01-07 05:49:20|1587.65|1571.65|1587.94|1571.94|1588|1572|1587.65|1571.65|3
1641534570000|2022-01-07 05:49:30|1588.44|1572.44|1588|1572|1588.5|1572.5|1588|1572|7
1641534580000|2022-01-07 05:49:40|1587.92|1571.92|1587.93|1571.93|1588|1572|1587.5|1571.5|8
1641534590000|2022-01-07 05:49:50|1587.65|1571.65|1588.6|1572.6|1588.6|1572.6|1587.65|1571.65|12
1641534600000|2022-01-07 05:50:00|1588.75|1572.75|1588.5|1572.5|1588.75|1572.75|1588.5|1572.5|2
1641534610000|2022-01-07 05:50:10|1588.55|1572.55|1589|1573|1589|1573|1588.55|1572.55|2
1641534620000|2022-01-07 05:50:20|1588.55|1572.55|1589|1573|1589|1573|1588.55|1572.55|2
1641534640000|2022-01-07 05:50:40|1588.98|1572.98|1589|1573|1589|1573|1588.93|1572.93|4
1641534650000|2022-01-07 05:50:50|1588.95|1572.95|1590|1574|1590|1574|1588.95|1572.95|6
1641534660000|2022-01-07 05:51:00|1590.17|1574.17|1591.5|1575.5|1591.5|1575.5|1590.08|1574.08|13
1641534670000|2022-01-07 05:51:10|1592|1576|1592|1576|1592.15|1576.15|1591.93|1575.93|5
1641534680000|2022-01-07 05:51:20|1591.5|1575.5|1591.8|1575.8|1591.8|1575.8|1591.5|1575.5|4
1641534690000|2022-01-07 05:51:30|1591.67|1575.67|1591.5|1575.5|1591.75|1575.75|1591.5|1575.5|5
1641534710000|2022-01-07 05:51:50|1591.35|1575.35|1591.5|1575.5|1591.5|1575.5|1590.55|1574.55|7
1641534720000|2022-01-07 05:52:00|1591.37|1575.37|1591.45|1575.45|1591.5|1575.5|1591.37|1575.37|3
1641534730000|2022-01-07 05:52:10|1591.42|1575.42|1590.65|1574.65|1591.42|1575.42|1590.65|1574.65|3
1641534740000|2022-01-07 05:52:20|1590.5|1574.5|1587.5|1571.5|1590.5|1574.5|1587.5|1571.5|11
1641534750000|2022-01-07 05:52:30|1587.43|1571.43|1587.5|1571.5|1587.5|1571.5|1587.43|1571.43|2
1641534760000|2022-01-07 05:52:40|1588|1572|1589|1573|1589|1573|1588|1572|9
1641534770000|2022-01-07 05:52:50|1589.5|1573.5|1589|1573|1589.5|1573.5|1589|1573|3
1641534780000|2022-01-07 05:53:00|1588.92|1572.92|1588.07|1572.07|1589|1573|1588|1572|7
1641534790000|2022-01-07 05:53:10|1587.88|1571.88|1586.67|1570.67|1587.88|1571.88|1586.67|1570.67|7
1641534800000|2022-01-07 05:53:20|1586.05|1570.05|1585.74|1569.74|1586.05|1570.05|1584.92|1568.92|10
1641534810000|2022-01-07 05:53:30|1585.65|1569.65|1585.65|1569.65|1585.65|1569.65|1585.65|1569.65|1
1641534820000|2022-01-07 05:53:40|1585.5|1569.5|1586|1570|1586|1570|1585.5|1569.5|2
1641534830000|2022-01-07 05:53:50|1585.5|1569.5|1584.74|1568.74|1586|1570|1584.74|1568.74|12
1641534840000|2022-01-07 05:54:00|1584.63|1568.63|1582.81|1566.81|1584.73|1568.73|1582.81|1566.81|13
1641534850000|2022-01-07 05:54:10|1583.21|1567.21|1583.21|1567.21|1583.27|1567.27|1583.15|1567.15|7
1641534860000|2022-01-07 05:54:20|1583.04|1567.04|1583.27|1567.27|1583.27|1567.27|1582.91|1566.91|7
1641534870000|2022-01-07 05:54:30|1583.47|1567.47|1585.49|1569.49|1585.49|1569.49|1583.45|1567.45|11
1641534880000|2022-01-07 05:54:40|1586.2|1570.2|1586.5|1570.5|1586.8|1570.8|1586.2|1570.2|6
1641534890000|2022-01-07 05:54:50|1586.63|1570.63|1585.82|1569.82|1586.9|1570.9|1585.82|1569.82|15
1641534900000|2022-01-07 05:55:00|1585.81|1569.81|1585.55|1569.55|1585.85|1569.85|1585.48|1569.48|11
1641534910000|2022-01-07 05:55:10|1585.5|1569.5|1584.84|1568.84|1585.5|1569.5|1584|1568|18
1641534920000|2022-01-07 05:55:20|1585|1569|1585.88|1569.88|1586.1|1570.1|1585|1569|6
1641534930000|2022-01-07 05:55:30|1586|1570|1586.87|1570.87|1586.87|1570.87|1586|1570|4
1641534940000|2022-01-07 05:55:40|1586.96|1570.96|1587.92|1571.92|1588.22|1572.22|1586.96|1570.96|14
1641534950000|2022-01-07 05:55:50|1588.21|1572.21|1588.5|1572.5|1588.59|1572.59|1588.21|1572.21|4
1641534960000|2022-01-07 05:56:00|1588.68|1572.68|1588.59|1572.59|1589.04|1573.04|1588.5|1572.5|10
1641534970000|2022-01-07 05:56:10|1588.77|1572.77|1588.96|1572.96|1589.46|1573.46|1588.77|1572.77|7
1641534980000|2022-01-07 05:56:20|1588.89|1572.89|1589.5|1573.5|1589.73|1573.73|1588.68|1572.68|9
1641534990000|2022-01-07 05:56:30|1589.72|1573.72|1588.89|1572.89|1589.72|1573.72|1588.77|1572.77|8
1641535000000|2022-01-07 05:56:40|1588.77|1572.77|1589.87|1573.87|1589.87|1573.87|1588.77|1572.77|11
1641535010000|2022-01-07 05:56:50|1589.37|1573.37|1589.87|1573.87|1589.87|1573.87|1589.37|1573.37|4
1641535020000|2022-01-07 05:57:00|1589.37|1573.37|1589|1573|1589.62|1573.62|1589|1573|6
1641535030000|2022-01-07 05:57:10|1589.15|1573.15|1588.88|1572.88|1589.15|1573.15|1588.88|1572.88|2
1641535040000|2022-01-07 05:57:20|1588.41|1572.41|1587.53|1571.53|1588.41|1572.41|1586.93|1570.93|13
1641535050000|2022-01-07 05:57:30|1587.21|1571.21|1587.65|1571.65|1588.02|1572.02|1587.21|1571.21|10
1641535060000|2022-01-07 05:57:40|1587.92|1571.92|1588|1572|1588.45|1572.45|1587.92|1571.92|4
1641535070000|2022-01-07 05:57:50|1588.1|1572.1|1587.52|1571.52|1588.1|1572.1|1587.5|1571.5|7
1641535080000|2022-01-07 05:58:00|1587.54|1571.54|1587.5|1571.5|1587.54|1571.54|1587|1571|8
1641535100000|2022-01-07 05:58:20|1587.65|1571.65|1590|1574|1590.35|1574.35|1587.65|1571.65|12
1641535110000|2022-01-07 05:58:30|1589.9|1573.9|1591|1575|1591|1575|1589.9|1573.9|5
1641535120000|2022-01-07 05:58:40|1591.5|1575.5|1592.4|1576.4|1592.4|1576.4|1591.5|1575.5|3
1641535130000|2022-01-07 05:58:50|1592|1576|1592.5|1576.5|1592.5|1576.5|1592|1576|6
1641535140000|2022-01-07 05:59:00|1593|1577|1593.66|1577.66|1593.66|1577.66|1593|1577|3
1641535150000|2022-01-07 05:59:10|1594.1|1578.1|1595.78|1579.78|1596.55|1580.55|1594.1|1578.1|20
1641535160000|2022-01-07 05:59:20|1595|1579|1595.5|1579.5|1595.5|1579.5|1593.8|1577.8|12
1641535170000|2022-01-07 05:59:30|1595.1|1579.1|1595|1579|1595.1|1579.1|1594.23|1578.23|9
1641535180000|2022-01-07 05:59:40|1594.92|1578.92|1594.7|1578.7|1595|1579|1594.7|1578.7|5
1641535190000|2022-01-07 05:59:50|1594.85|1578.85|1595|1579|1595|1579|1594.5|1578.5|4
1641535200000|2022-01-07 06:00:00|1595.11|1579.11|1594|1578|1595.5|1579.5|1594|1578|10
1641535210000|2022-01-07 06:00:10|1593.91|1577.91|1594.5|1578.5|1594.59|1578.59|1593.55|1577.55|16
1641535220000|2022-01-07 06:00:20|1595|1579|1593.9|1577.9|1595|1579|1593.9|1577.9|7
1641535230000|2022-01-07 06:00:30|1593.85|1577.85|1593.9|1577.9|1594|1578|1593.5|1577.5|4
1641535240000|2022-01-07 06:00:40|1593.5|1577.5|1593.18|1577.18|1594|1578|1593.18|1577.18|7
1641535250000|2022-01-07 06:00:50|1593.05|1577.05|1593.07|1577.07|1593.07|1577.07|1593|1577|3
1641535260000|2022-01-07 06:01:00|1593|1577|1593.75|1577.75|1594|1578|1593|1577|6
1641535270000|2022-01-07 06:01:10|1593.84|1577.84|1592.69|1576.69|1593.84|1577.84|1592.69|1576.69|5
1641535280000|2022-01-07 06:01:20|1592.87|1576.87|1592.88|1576.88|1592.91|1576.91|1592.69|1576.69|4
1641535290000|2022-01-07 06:01:30|1592.87|1576.87|1592.23|1576.23|1592.87|1576.87|1592.23|1576.23|3
1641535300000|2022-01-07 06:01:40|1591.55|1575.55|1591.73|1575.73|1591.73|1575.73|1591.55|1575.55|2
1641535310000|2022-01-07 06:01:50|1591.51|1575.51|1591|1575|1591.73|1575.73|1590.75|1574.75|8
1641535320000|2022-01-07 06:02:00|1591.17|1575.17|1591|1575|1591.17|1575.17|1591|1575|2
1641535330000|2022-01-07 06:02:10|1590.64|1574.64|1590.14|1574.14|1590.64|1574.64|1590.14|1574.14|5
1641535340000|2022-01-07 06:02:20|1590.27|1574.27|1590.88|1574.88|1590.9|1574.9|1590.27|1574.27|8
1641535350000|2022-01-07 06:02:30|1591|1575|1591.44|1575.44|1591.44|1575.44|1591|1575|4
1641535360000|2022-01-07 06:02:40|1591.33|1575.33|1593.13|1577.13|1593.13|1577.13|1591.33|1575.33|9
1641535370000|2022-01-07 06:02:50|1593.26|1577.26|1593.5|1577.5|1594|1578|1593.13|1577.13|4
1641535380000|2022-01-07 06:03:00|1594|1578|1594.92|1578.92|1594.92|1578.92|1594|1578|4
1641535390000|2022-01-07 06:03:10|1594.5|1578.5|1593.34|1577.34|1594.5|1578.5|1593.34|1577.34|9
1641535400000|2022-01-07 06:03:20|1593.5|1577.5|1593.5|1577.5|1593.5|1577.5|1593.34|1577.34|5
1641535410000|2022-01-07 06:03:30|1593.63|1577.63|1593.5|1577.5|1593.72|1577.72|1593.5|1577.5|6
1641535420000|2022-01-07 06:03:40|1593.72|1577.72|1593.5|1577.5|1593.72|1577.72|1593.5|1577.5|4
1641535430000|2022-01-07 06:03:50|1593.65|1577.65|1593.5|1577.5|1593.65|1577.65|1593.5|1577.5|2
1641535440000|2022-01-07 06:04:00|1593|1577|1591.01|1575.01|1593|1577|1591|1575|13
1641535450000|2022-01-07 06:04:10|1591|1575|1590.55|1574.55|1591|1575|1590.55|1574.55|4
1641535460000|2022-01-07 06:04:20|1590.95|1574.95|1591.05|1575.05|1591.05|1575.05|1590.95|1574.95|2
1641535470000|2022-01-07 06:04:30|1590.68|1574.68|1589.85|1573.85|1591.13|1575.13|1589.75|1573.75|13
1641535480000|2022-01-07 06:04:40|1589.25|1573.25|1589|1573|1589.5|1573.5|1588.8|1572.8|10
1641535490000|2022-01-07 06:04:50|1588.97|1572.97|1589.22|1573.22|1589.47|1573.47|1588.96|1572.96|8
1641535500000|2022-01-07 06:05:00|1588.97|1572.97|1591|1575|1591|1575|1588.97|1572.97|10
1641535510000|2022-01-07 06:05:10|1590.5|1574.5|1589.05|1573.05|1590.57|1574.57|1589|1573|9
1641535520000|2022-01-07 06:05:20|1589.55|1573.55|1589.5|1573.5|1589.81|1573.81|1589|1573|7
1641535530000|2022-01-07 06:05:30|1589|1573|1587|1571|1589|1573|1587|1571|5
1641535540000|2022-01-07 06:05:40|1587.5|1571.5|1587.7|1571.7|1587.89|1571.89|1587.5|1571.5|8
1641535550000|2022-01-07 06:05:50|1587.77|1571.77|1588.5|1572.5|1588.81|1572.81|1587.65|1571.65|7
1641535560000|2022-01-07 06:06:00|1588.77|1572.77|1589.5|1573.5|1589.5|1573.5|1588.5|1572.5|9
1641535570000|2022-01-07 06:06:10|1589.75|1573.75|1588.85|1572.85|1589.75|1573.75|1588.85|1572.85|5
1641535580000|2022-01-07 06:06:20|1588.7|1572.7|1588.7|1572.7|1588.7|1572.7|1588.7|1572.7|1
1641535590000|2022-01-07 06:06:30|1588.5|1572.5|1588.5|1572.5|1588.5|1572.5|1588.5|1572.5|1
1641535600000|2022-01-07 06:06:40|1588.68|1572.68|1589.1|1573.1|1589.91|1573.91|1588.68|1572.68|7
1641535610000|2022-01-07 06:06:50|1588.5|1572.5|1586.29|1570.29|1588.5|1572.5|1586.29|1570.29|14
1641535620000|2022-01-07 06:07:00|1586|1570|1585.04|1569.04|1586|1570|1585|1569|7
1641535630000|2022-01-07 06:07:10|1585|1569|1584.34|1568.34|1585|1569|1584.32|1568.32|9
1641535640000|2022-01-07 06:07:20|1584.55|1568.55|1584.3|1568.3|1584.55|1568.55|1584.15|1568.15|3
1641535650000|2022-01-07 06:07:30|1584.15|1568.15|1584|1568|1584.15|1568.15|1583.91|1567.91|12
1641535660000|2022-01-07 06:07:40|1584.02|1568.02|1585|1569|1585.25|1569.25|1584.02|1568.02|8
1641535670000|2022-01-07 06:07:50|1584.98|1568.98|1584|1568|1584.98|1568.98|1584|1568|7
1641535680000|2022-01-07 06:08:00|1584.08|1568.08|1584.5|1568.5|1584.5|1568.5|1583.46|1567.46|13
1641535690000|2022-01-07 06:08:10|1584.13|1568.13|1583.68|1567.68|1584.5|1568.5|1583.68|1567.68|7
1641535700000|2022-01-07 06:08:20|1583.83|1567.83|1583.83|1567.83|1583.9|1567.9|1583.7|1567.7|8
1641535710000|2022-01-07 06:08:30|1583.89|1567.89|1584.3|1568.3|1584.59|1568.59|1583.76|1567.76|6
1641535720000|2022-01-07 06:08:40|1584.5|1568.5|1585.5|1569.5|1585.5|1569.5|1584.5|1568.5|5
1641535730000|2022-01-07 06:08:50|1586|1570|1586.97|1570.97|1587.15|1571.15|1586|1570|7
1641535740000|2022-01-07 06:09:00|1586.47|1570.47|1584.75|1568.75|1586.47|1570.47|1584.75|1568.75|10
1641535750000|2022-01-07 06:09:10|1584.57|1568.57|1584|1568|1584.57|1568.57|1583.77|1567.77|7
1641535760000|2022-01-07 06:09:20|1583.91|1567.91|1584|1568|1584|1568|1583.91|1567.91|2
1641535770000|2022-01-07 06:09:30|1583.75|1567.75|1583.4|1567.4|1583.75|1567.75|1583.4|1567.4|2
1641535780000|2022-01-07 06:09:40|1583.23|1567.23|1582.76|1566.76|1583.23|1567.23|1581.84|1565.84|11
1641535790000|2022-01-07 06:09:50|1582.88|1566.88|1583.5|1567.5|1583.5|1567.5|1582.8|1566.8|4
1641535800000|2022-01-07 06:10:00|1583|1567|1580.7|1564.7|1583|1567|1580.7|1564.7|11
1641535810000|2022-01-07 06:10:10|1580.65|1564.65|1580.77|1564.77|1580.77|1564.77|1580.65|1564.65|3
1641535820000|2022-01-07 06:10:20|1580.72|1564.72|1579.65|1563.65|1580.72|1564.72|1579.5|1563.5|8
1641535830000|2022-01-07 06:10:30|1579.57|1563.57|1579.08|1563.08|1579.68|1563.68|1578.98|1562.98|20
1641535840000|2022-01-07 06:10:40|1578.97|1562.97|1578.98|1562.98|1579.23|1563.23|1578.83|1562.83|8
1641535850000|2022-01-07 06:10:50|1579.13|1563.13|1579.05|1563.05|1579.13|1563.13|1579.05|1563.05|2
1641535860000|2022-01-07 06:11:00|1578.88|1562.88|1577.8|1561.8|1579.05|1563.05|1577.8|1561.8|8
1641535870000|2022-01-07 06:11:10|1577.74|1561.74|1578.5|1562.5|1578.5|1562.5|1577.74|1561.74|5
1641535880000|2022-01-07 06:11:20|1578.61|1562.61|1578.5|1562.5|1578.86|1562.86|1578.5|1562.5|6
1641535890000|2022-01-07 06:11:30|1578.8|1562.8|1579.2|1563.2|1579.2|1563.2|1578.7|1562.7|4
1641535900000|2022-01-07 06:11:40|1579.5|1563.5|1579|1563|1579.63|1563.63|1579|1563|3
1641535910000|2022-01-07 06:11:50|1578.89|1562.89|1578.73|1562.73|1578.89|1562.89|1577.78|1561.78|13
1641535920000|2022-01-07 06:12:00|1578.23|1562.23|1576.64|1560.64|1578.23|1562.23|1576.64|1560.64|5
1641535930000|2022-01-07 06:12:10|1576.94|1560.94|1577|1561|1577.02|1561.02|1576.92|1560.92|5
1641535940000|2022-01-07 06:12:20|1576.8|1560.8|1577|1561|1577|1561|1575.74|1559.74|13
1641535950000|2022-01-07 06:12:30|1576.7|1560.7|1577.24|1561.24|1577.59|1561.59|1576.7|1560.7|5
1641535960000|2022-01-07 06:12:40|1577.5|1561.5|1577.5|1561.5|1577.92|1561.92|1577.42|1561.42|6
1641535970000|2022-01-07 06:12:50|1577.75|1561.75|1577.75|1561.75|1577.75|1561.75|1577.75|1561.75|1
1641535980000|2022-01-07 06:13:00|1577.6|1561.6|1575.5|1559.5|1577.6|1561.6|1575.5|1559.5|13
1641535990000|2022-01-07 06:13:10|1575.57|1559.57|1575.5|1559.5|1575.88|1559.88|1575.5|1559.5|8
1641536000000|2022-01-07 06:13:20|1576|1560|1575.39|1559.39|1576|1560|1575.39|1559.39|7
1641536010000|2022-01-07 06:13:30|1575.31|1559.31|1574.41|1558.41|1575.31|1559.31|1574.41|1558.41|6
1641536020000|2022-01-07 06:13:40|1574.14|1558.14|1573.41|1557.41|1574.42|1558.42|1573.16|1557.16|12
1641536030000|2022-01-07 06:13:50|1573.16|1557.16|1573.61|1557.61|1573.76|1557.76|1573.16|1557.16|8
1641536040000|2022-01-07 06:14:00|1573.83|1557.83|1576.01|1560.01|1576.25|1560.25|1573.83|1557.83|18
1641536050000|2022-01-07 06:14:10|1576|1560|1576.5|1560.5|1576.5|1560.5|1575.8|1559.8|8
1641536060000|2022-01-07 06:14:20|1576.75|1560.75|1576.5|1560.5|1576.75|1560.75|1576.29|1560.29|4
1641536070000|2022-01-07 06:14:30|1576.75|1560.75|1576.74|1560.74|1577|1561|1576.74|1560.74|3
1641536080000|2022-01-07 06:14:40|1577|1561|1576.92|1560.92|1577|1561|1576.92|1560.92|2
1641536090000|2022-01-07 06:14:50|1576.8|1560.8|1576.8|1560.8|1576.8|1560.8|1576.8|1560.8|1
1641536100000|2022-01-07 06:15:00|1576.51|1560.51|1575.84|1559.84|1577|1561|1575.83|1559.83|14
1641536110000|2022-01-07 06:15:10|1575.78|1559.78|1575.6|1559.6|1576.8|1560.8|1575.6|1559.6|13
1641536120000|2022-01-07 06:15:20|1575.83|1559.83|1573.48|1557.48|1575.83|1559.83|1573.48|1557.48|12
1641536130000|2022-01-07 06:15:30|1573.5|1557.5|1574|1558|1574|1558|1572.94|1556.94|13
1641536140000|2022-01-07 06:15:40|1573.8|1557.8|1574.5|1558.5|1574.83|1558.83|1573.74|1557.74|7
1641536150000|2022-01-07 06:15:50|1574|1558|1574.33|1558.33|1574.65|1558.65|1573.86|1557.86|7
1641536160000|2022-01-07 06:16:00|1574.5|1558.5|1574.45|1558.45|1574.5|1558.5|1574.2|1558.2|5
1641536170000|2022-01-07 06:16:10|1574.25|1558.25|1572.8|1556.8|1574.25|1558.25|1572.8|1556.8|7
1641536180000|2022-01-07 06:16:20|1573.19|1557.19|1572.54|1556.54|1573.46|1557.46|1572.54|1556.54|13
1641536190000|2022-01-07 06:16:30|1572.5|1556.5|1572|1556|1572.5|1556.5|1571.55|1555.55|12
1641536200000|2022-01-07 06:16:40|1571.9|1555.9|1573|1557|1573|1557|1571.47|1555.47|16
1641536210000|2022-01-07 06:16:50|1573.23|1557.23|1572.85|1556.85|1573.5|1557.5|1572.85|1556.85|6
1641536220000|2022-01-07 06:17:00|1572.93|1556.93|1571.01|1555.01|1573|1557|1571.01|1555.01|12
1641536230000|2022-01-07 06:17:10|1570.75|1554.75|1568.61|1552.61|1570.75|1554.75|1568.48|1552.48|16
1641536240000|2022-01-07 06:17:20|1569.39|1553.39|1569|1553|1569.39|1553.39|1568.87|1552.87|9
1641536250000|2022-01-07 06:17:30|1569.32|1553.32|1570.5|1554.5|1570.78|1554.78|1569|1553|17
1641536260000|2022-01-07 06:17:40|1570.64|1554.64|1569.43|1553.43|1570.64|1554.64|1569.12|1553.12|11
1641536270000|2022-01-07 06:17:50|1569.63|1553.63|1570|1554|1570|1554|1569.63|1553.63|7
1641536280000|2022-01-07 06:18:00|1570.5|1554.5|1572|1556|1572|1556|1570.5|1554.5|11
1641536290000|2022-01-07 06:18:10|1572.5|1556.5|1573|1557|1573|1557|1572.5|1556.5|8
1641536300000|2022-01-07 06:18:20|1573.05|1557.05|1574.57|1558.57|1574.8|1558.8|1573|1557|10
1641536310000|2022-01-07 06:18:30|1574.59|1558.59|1573.74|1557.74|1574.59|1558.59|1573.5|1557.5|9
1641536320000|2022-01-07 06:18:40|1573.6|1557.6|1573.85|1557.85|1574|1558|1573.6|1557.6|5
1641536330000|2022-01-07 06:18:50|1573.65|1557.65|1573.75|1557.75|1574.05|1558.05|1573.16|1557.16|17
1641536340000|2022-01-07 06:19:00|1574|1558|1574.5|1558.5|1574.5|1558.5|1574|1558|8
1641536350000|2022-01-07 06:19:10|1575|1559|1574.46|1558.46|1575.52|1559.52|1574.4|1558.4|18
1641536360000|2022-01-07 06:19:20|1573.75|1557.75|1573.37|1557.37|1573.9|1557.9|1573.37|1557.37|9
1641536370000|2022-01-07 06:19:30|1573.4|1557.4|1573.4|1557.4|1573.4|1557.4|1573.4|1557.4|1
1641536380000|2022-01-07 06:19:40|1573.37|1557.37|1572.8|1556.8|1573.37|1557.37|1572.54|1556.54|8
1641536390000|2022-01-07 06:19:50|1572.88|1556.88|1572.65|1556.65|1572.88|1556.88|1572.62|1556.62|5
1641536400000|2022-01-07 06:20:00|1572.62|1556.62|1571.57|1555.57|1572.62|1556.62|1571.57|1555.57|8
1641536410000|2022-01-07 06:20:10|1571.07|1555.07|1570.5|1554.5|1571.07|1555.07|1570.39|1554.39|4
1641536420000|2022-01-07 06:20:20|1570.45|1554.45|1570.45|1554.45|1570.45|1554.45|1570.45|1554.45|1
1641536430000|2022-01-07 06:20:30|1570.4|1554.4|1570.4|1554.4|1570.4|1554.4|1570.4|1554.4|1
1641536440000|2022-01-07 06:20:40|1570.32|1554.32|1570.42|1554.42|1570.42|1554.42|1570.32|1554.32|2
1641536450000|2022-01-07 06:20:50|1570.35|1554.35|1570.35|1554.35|1570.35|1554.35|1570.35|1554.35|1
1641536460000|2022-01-07 06:21:00|1570.15|1554.15|1569.15|1553.15|1570.15|1554.15|1569.15|1553.15|5
1641536470000|2022-01-07 06:21:10|1569|1553|1567.5|1551.5|1569|1553|1567.5|1551.5|6
1641536480000|2022-01-07 06:21:20|1567.55|1551.55|1567.55|1551.55|1567.55|1551.55|1567.55|1551.55|1
1641536490000|2022-01-07 06:21:30|1567.65|1551.65|1569.41|1553.41|1569.41|1553.41|1567.65|1551.65|10
1641536500000|2022-01-07 06:21:40|1569.92|1553.92|1570|1554|1570|1554|1569.04|1553.04|9
1641536510000|2022-01-07 06:21:50|1569.86|1553.86|1569.82|1553.82|1570|1554|1569.82|1553.82|3
1641536520000|2022-01-07 06:22:00|1569.75|1553.75|1571.88|1555.88|1571.88|1555.88|1569.75|1553.75|11
1641536530000|2022-01-07 06:22:10|1572|1556|1572.25|1556.25|1572.25|1556.25|1571.48|1555.48|11
1641536540000|2022-01-07 06:22:20|1572|1556|1575|1559|1576.18|1560.18|1572|1556|21
1641536550000|2022-01-07 06:22:30|1575.83|1559.83|1576|1560|1576|1560|1575.83|1559.83|4
1641536560000|2022-01-07 06:22:40|1575.91|1559.91|1576.5|1560.5|1576.5|1560.5|1575.91|1559.91|5
1641536570000|2022-01-07 06:22:50|1576.32|1560.32|1576.38|1560.38|1576.38|1560.38|1576.14|1560.14|6
1641536580000|2022-01-07 06:23:00|1576.32|1560.32|1574.65|1558.65|1576.32|1560.32|1574.65|1558.65|9
1641536590000|2022-01-07 06:23:10|1574.57|1558.57|1574.24|1558.24|1574.62|1558.62|1574.15|1558.15|12
1641536600000|2022-01-07 06:23:20|1574.5|1558.5|1575.12|1559.12|1575.35|1559.35|1574.5|1558.5|5
1641536610000|2022-01-07 06:23:30|1575.89|1559.89|1576.88|1560.88|1577.23|1561.23|1575.89|1559.89|7
1641536620000|2022-01-07 06:23:40|1577.38|1561.38|1577.38|1561.38|1577.38|1561.38|1577.38|1561.38|1
1641536630000|2022-01-07 06:23:50|1577|1561|1578.33|1562.33|1578.45|1562.45|1576.94|1560.94|17
1641536640000|2022-01-07 06:24:00|1578.24|1562.24|1578|1562|1578.81|1562.81|1577.83|1561.83|12
1641536650000|2022-01-07 06:24:10|1577.91|1561.91|1576.8|1560.8|1577.91|1561.91|1576.72|1560.72|9
1641536660000|2022-01-07 06:24:20|1576.55|1560.55|1576.55|1560.55|1576.55|1560.55|1576.55|1560.55|1
1641536670000|2022-01-07 06:24:30|1576.8|1560.8|1577|1561|1577|1561|1576.8|1560.8|2
1641536680000|2022-01-07 06:24:40|1576.85|1560.85|1575.94|1559.94|1576.85|1560.85|1575.94|1559.94|5
1641536690000|2022-01-07 06:24:50|1575.88|1559.88|1574.74|1558.74|1575.94|1559.94|1574.74|1558.74|6
1641536700000|2022-01-07 06:25:00|1574.95|1558.95|1577.5|1561.5|1577.5|1561.5|1574.95|1558.95|12
1641536710000|2022-01-07 06:25:10|1577.13|1561.13|1577.5|1561.5|1577.5|1561.5|1577|1561|3
1641536720000|2022-01-07 06:25:20|1577|1561|1576.1|1560.1|1577.07|1561.07|1575.75|1559.75|9
1641536730000|2022-01-07 06:25:30|1576.5|1560.5|1576.8|1560.8|1576.8|1560.8|1576.5|1560.5|2
1641536740000|2022-01-07 06:25:40|1576.5|1560.5|1574.91|1558.91|1576.8|1560.8|1574.91|1558.91|12
1641536750000|2022-01-07 06:25:50|1574.96|1558.96|1573.8|1557.8|1574.96|1558.96|1573.8|1557.8|12
1641536760000|2022-01-07 06:26:00|1573.79|1557.79|1571.68|1555.68|1573.79|1557.79|1571.55|1555.55|11
1641536770000|2022-01-07 06:26:10|1571.55|1555.55|1572|1556|1572.89|1556.89|1571.55|1555.55|7
1641536780000|2022-01-07 06:26:20|1571.7|1555.7|1570.8|1554.8|1572|1556|1570.8|1554.8|7
1641536790000|2022-01-07 06:26:30|1570.73|1554.73|1570|1554|1570.73|1554.73|1568.85|1552.85|10
1641536800000|2022-01-07 06:26:40|1569.93|1553.93|1570|1554|1570|1554|1569.93|1553.93|2
1641536810000|2022-01-07 06:26:50|1570.5|1554.5|1571.36|1555.36|1571.55|1555.55|1570.25|1554.25|8
1641536820000|2022-01-07 06:27:00|1571.85|1555.85|1570.87|1554.87|1571.85|1555.85|1570.87|1554.87|6
1641536830000|2022-01-07 06:27:10|1570.78|1554.78|1569.47|1553.47|1570.87|1554.87|1569.29|1553.29|11
1641536840000|2022-01-07 06:27:20|1570|1554|1570.75|1554.75|1570.75|1554.75|1570|1554|3
1641536850000|2022-01-07 06:27:30|1570.91|1554.91|1570.83|1554.83|1570.91|1554.91|1570.83|1554.83|4
1641536860000|2022-01-07 06:27:40|1570.91|1554.91|1571.45|1555.45|1571.45|1555.45|1570.91|1554.91|6
1641536870000|2022-01-07 06:27:50|1571.41|1555.41|1571.41|1555.41|1571.41|1555.41|1571.41|1555.41|1
1641536880000|2022-01-07 06:28:00|1570.99|1554.99|1570.47|1554.47|1570.99|1554.99|1570.44|1554.44|4
1641536890000|2022-01-07 06:28:10|1570.5|1554.5|1570.2|1554.2|1570.5|1554.5|1569.9|1553.9|5
1641536900000|2022-01-07 06:28:20|1570.3|1554.3|1569.78|1553.78|1570.65|1554.65|1569.78|1553.78|5
1641536910000|2022-01-07 06:28:30|1569.87|1553.87|1569.7|1553.7|1570.13|1554.13|1569.7|1553.7|5
1641536930000|2022-01-07 06:28:50|1569.85|1553.85|1569.85|1553.85|1569.85|1553.85|1569.85|1553.85|1
1641536940000|2022-01-07 06:29:00|1569.7|1553.7|1568.65|1552.65|1569.7|1553.7|1568.56|1552.56|8
1641536950000|2022-01-07 06:29:10|1568.91|1552.91|1568.97|1552.97|1569.03|1553.03|1568.65|1552.65|5
1641536960000|2022-01-07 06:29:20|1569.32|1553.32|1569.85|1553.85|1569.85|1553.85|1569.32|1553.32|5
1641536970000|2022-01-07 06:29:30|1570.35|1554.35|1570.47|1554.47|1570.47|1554.47|1570.35|1554.35|2
1641536980000|2022-01-07 06:29:40|1570.35|1554.35|1570.35|1554.35|1570.47|1554.47|1570.35|1554.35|5
1641536990000|2022-01-07 06:29:50|1570.47|1554.47|1569.85|1553.85|1570.47|1554.47|1569.85|1553.85|6
1641537000000|2022-01-07 06:30:00|1569.97|1553.97|1569.1|1553.1|1570.3|1554.3|1569.1|1553.1|10
1641537010000|2022-01-07 06:30:10|1568.81|1552.81|1567.5|1551.5|1568.81|1552.81|1567.49|1551.49|12
1641537020000|2022-01-07 06:30:20|1567.15|1551.15|1567.4|1551.4|1567.5|1551.5|1567.05|1551.05|12
1641537030000|2022-01-07 06:30:30|1567.49|1551.49|1568.5|1552.5|1568.5|1552.5|1567.49|1551.49|4
1641537040000|2022-01-07 06:30:40|1568.6|1552.6|1569.39|1553.39|1569.39|1553.39|1568.5|1552.5|6
1641537050000|2022-01-07 06:30:50|1569.5|1553.5|1571.07|1555.07|1571.08|1555.08|1569.5|1553.5|10
1641537060000|2022-01-07 06:31:00|1571.17|1555.17|1570.82|1554.82|1572.4|1556.4|1570.82|1554.82|9
1641537070000|2022-01-07 06:31:10|1571|1555|1571|1555|1571.42|1555.42|1571|1555|4
1641537080000|2022-01-07 06:31:20|1571.5|1555.5|1572|1556|1572|1556|1571.5|1555.5|4
1641537090000|2022-01-07 06:31:30|1572.5|1556.5|1572.5|1556.5|1572.5|1556.5|1572.5|1556.5|1
1641537100000|2022-01-07 06:31:40|1572.78|1556.78|1574|1558|1574.04|1558.04|1572.78|1556.78|15
1641537110000|2022-01-07 06:31:50|1574.22|1558.22|1573.8|1557.8|1574.22|1558.22|1573.8|1557.8|3
1641537120000|2022-01-07 06:32:00|1574|1558|1573.59|1557.59|1574|1558|1572.69|1556.69|12
1641537130000|2022-01-07 06:32:10|1573.5|1557.5|1572.09|1556.09|1573.5|1557.5|1571.96|1555.96|12
1641537140000|2022-01-07 06:32:20|1572.33|1556.33|1573.12|1557.12|1573.13|1557.13|1572.16|1556.16|9
1641537150000|2022-01-07 06:32:30|1572.97|1556.97|1573.35|1557.35|1573.35|1557.35|1572.97|1556.97|3
1641537160000|2022-01-07 06:32:40|1573.5|1557.5|1574|1558|1574.26|1558.26|1573.35|1557.35|13
1641537170000|2022-01-07 06:32:50|1574.15|1558.15|1574.35|1558.35|1574.35|1558.35|1574.15|1558.15|2
1641537180000|2022-01-07 06:33:00|1574.85|1558.85|1574.88|1558.88|1574.88|1558.88|1574.83|1558.83|4
1641537190000|2022-01-07 06:33:10|1575.45|1559.45|1576.5|1560.5|1576.5|1560.5|1575.45|1559.45|6
1641537210000|2022-01-07 06:33:30|1576.38|1560.38|1576.5|1560.5|1576.5|1560.5|1576.38|1560.38|2
1641537220000|2022-01-07 06:33:40|1576.64|1560.64|1577|1561|1577|1561|1576.6|1560.6|4
1641537230000|2022-01-07 06:33:50|1576.5|1560.5|1575.7|1559.7|1576.5|1560.5|1575.7|1559.7|5
1641537240000|2022-01-07 06:34:00|1575.55|1559.55|1575.5|1559.5|1575.55|1559.55|1575.5|1559.5|3
1641537250000|2022-01-07 06:34:10|1575.45|1559.45|1574.59|1558.59|1575.45|1559.45|1574.59|1558.59|4
1641537260000|2022-01-07 06:34:20|1574.8|1558.8|1575|1559|1575|1559|1574.8|1558.8|2
1641537270000|2022-01-07 06:34:30|1575.11|1559.11|1575.88|1559.88|1575.88|1559.88|1575.11|1559.11|9
1641537280000|2022-01-07 06:34:40|1576.5|1560.5|1576.5|1560.5|1577.7|1561.7|1576.5|1560.5|10
1641537290000|2022-01-07 06:34:50|1576.75|1560.75|1576.53|1560.53|1576.75|1560.75|1576.53|1560.53|3
1641537300000|2022-01-07 06:35:00|1576|1560|1574.94|1558.94|1576.1|1560.1|1574.94|1558.94|8
1641537310000|2022-01-07 06:35:10|1574.76|1558.76|1573|1557|1574.76|1558.76|1573|1557|14
1641537320000|2022-01-07 06:35:20|1573.3|1557.3|1572.65|1556.65|1573.3|1557.3|1572.65|1556.65|11
1641537330000|2022-01-07 06:35:30|1572.9|1556.9|1572.5|1556.5|1573|1557|1572.5|1556.5|3
1641537340000|2022-01-07 06:35:40|1572.8|1556.8|1572.39|1556.39|1573.23|1557.23|1572.39|1556.39|7
1641537350000|2022-01-07 06:35:50|1572.15|1556.15|1572.89|1556.89|1573|1557|1572.15|1556.15|5
1641537360000|2022-01-07 06:36:00|1572.55|1556.55|1570.84|1554.84|1572.55|1556.55|1570.84|1554.84|9
1641537370000|2022-01-07 06:36:10|1570.83|1554.83|1569.86|1553.86|1570.83|1554.83|1569.63|1553.63|6
1641537380000|2022-01-07 06:36:20|1569.5|1553.5|1569.5|1553.5|1570|1554|1569.5|1553.5|4
1641537390000|2022-01-07 06:36:30|1569.7|1553.7|1569.91|1553.91|1570.01|1554.01|1569.5|1553.5|9
1641537400000|2022-01-07 06:36:40|1570.01|1554.01|1569.5|1553.5|1570.01|1554.01|1569.5|1553.5|5
1641537410000|2022-01-07 06:36:50|1569.2|1553.2|1569.09|1553.09|1569.25|1553.25|1569.09|1553.09|4
1641537420000|2022-01-07 06:37:00|1569.04|1553.04|1568.59|1552.59|1569.15|1553.15|1568.52|1552.52|7
1641537430000|2022-01-07 06:37:10|1568.51|1552.51|1568.42|1552.42|1568.55|1552.55|1568.38|1552.38|6
1641537440000|2022-01-07 06:37:20|1568.5|1552.5|1568.05|1552.05|1568.59|1552.59|1568.05|1552.05|3
1641537450000|2022-01-07 06:37:30|1567.7|1551.7|1567.55|1551.55|1567.7|1551.7|1567.55|1551.55|2
1641537460000|2022-01-07 06:37:40|1567.46|1551.46|1567.5|1551.5|1567.5|1551.5|1567.41|1551.41|6
1641537470000|2022-01-07 06:37:50|1567.45|1551.45|1567.41|1551.41|1567.5|1551.5|1567.41|1551.41|6
1641537480000|2022-01-07 06:38:00|1567.35|1551.35|1567.35|1551.35|1567.35|1551.35|1567.35|1551.35|1
1641537490000|2022-01-07 06:38:10|1567.41|1551.41|1565.6|1549.6|1567.41|1551.41|1565.5|1549.5|10
1641537500000|2022-01-07 06:38:20|1565|1549|1564.1|1548.1|1565.1|1549.1|1564|1548|10
1641537510000|2022-01-07 06:38:30|1564|1548|1566.05|1550.05|1566.05|1550.05|1564|1548|6
1641537520000|2022-01-07 06:38:40|1566.5|1550.5|1567.5|1551.5|1567.65|1551.65|1566.5|1550.5|6
1641537530000|2022-01-07 06:38:50|1567.13|1551.13|1565.65|1549.65|1567.13|1551.13|1565.65|1549.65|8
1641537540000|2022-01-07 06:39:00|1565.5|1549.5|1564.5|1548.5|1565.5|1549.5|1564.5|1548.5|6
1641537550000|2022-01-07 06:39:10|1564.46|1548.46|1562|1546|1564.46|1548.46|1561.84|1545.84|13
1641537560000|2022-01-07 06:39:20|1562.11|1546.11|1563.92|1547.92|1563.92|1547.92|1562|1546|13
1641537570000|2022-01-07 06:39:30|1564|1548|1564|1548|1564|1548|1563.85|1547.85|3
1641537580000|2022-01-07 06:39:40|1563.7|1547.7|1561.32|1545.32|1563.7|1547.7|1560.94|1544.94|17
1641537590000|2022-01-07 06:39:50|1561.5|1545.5|1562|1546|1562|1546|1561.22|1545.22|8
1641537600000|2022-01-07 06:40:00|1561.95|1545.95|1561.25|1545.25|1561.95|1545.95|1561|1545|8
1641537610000|2022-01-07 06:40:10|1561|1545|1560.5|1544.5|1561.2|1545.2|1560.5|1544.5|5
1641537620000|2022-01-07 06:40:20|1561|1545|1561|1545|1561.09|1545.09|1560.9|1544.9|10
1641537630000|2022-01-07 06:40:30|1560.8|1544.8|1560.03|1544.03|1560.8|1544.8|1559.62|1543.62|12
1641537640000|2022-01-07 06:40:40|1560.02|1544.02|1560.52|1544.52|1560.52|1544.52|1560.02|1544.02|5
1641537650000|2022-01-07 06:40:50|1560.5|1544.5|1560.02|1544.02|1560.5|1544.5|1559.41|1543.41|9
1641537660000|2022-01-07 06:41:00|1559.99|1543.99|1560.02|1544.02|1560.02|1544.02|1559.92|1543.92|4
1641537670000|2022-01-07 06:41:10|1560.5|1544.5|1562.23|1546.23|1562.65|1546.65|1560.5|1544.5|12
1641537680000|2022-01-07 06:41:20|1562.5|1546.5|1562.4|1546.4|1565|1549|1562.05|1546.05|21
1641537690000|2022-01-07 06:41:30|1562.64|1546.64|1564.9|1548.9|1564.9|1548.9|1562.5|1546.5|18
1641537700000|2022-01-07 06:41:40|1564.5|1548.5|1564.85|1548.85|1564.85|1548.85|1564|1548|5
1641537710000|2022-01-07 06:41:50|1564.5|1548.5|1563.9|1547.9|1564.5|1548.5|1563.9|1547.9|5
1641537720000|2022-01-07 06:42:00|1563.73|1547.73|1561.37|1545.37|1563.73|1547.73|1561.37|1545.37|12
1641537730000|2022-01-07 06:42:10|1560.87|1544.87|1560.65|1544.65|1560.87|1544.87|1560.5|1544.5|8
1641537740000|2022-01-07 06:42:20|1560.66|1544.66|1560|1544|1560.66|1544.66|1560|1544|8
1641537750000|2022-01-07 06:42:30|1559.51|1543.51|1559.5|1543.5|1559.92|1543.92|1558.61|1542.61|15
1641537760000|2022-01-07 06:42:40|1559.31|1543.31|1559.12|1543.12|1559.86|1543.86|1558.8|1542.8|12
1641537770000|2022-01-07 06:42:50|1559|1543|1559.12|1543.12|1559.12|1543.12|1558.5|1542.5|9
1641537780000|2022-01-07 06:43:00|1558.91|1542.91|1558.25|1542.25|1558.91|1542.91|1558|1542|4
1641537790000|2022-01-07 06:43:10|1557.25|1541.25|1552.25|1536.25|1557.25|1541.25|1546|1530|29
1641537800000|2022-01-07 06:43:20|1552.72|1536.72|1553|1537|1555.88|1539.88|1552.4|1536.4|18
1641537810000|2022-01-07 06:43:30|1552.78|1536.78|1555.5|1539.5|1556.14|1540.14|1552.78|1536.78|17
1641537820000|2022-01-07 06:43:40|1556|1540|1555|1539|1556|1540|1554|1538|11
1641537830000|2022-01-07 06:43:50|1555.5|1539.5|1554.05|1538.05|1556|1540|1554|1538|12
1641537840000|2022-01-07 06:44:00|1554|1538|1554.25|1538.25|1555.75|1539.75|1553.9|1537.9|22
1641537850000|2022-01-07 06:44:10|1554|1538|1554.15|1538.15|1554.6|1538.6|1553.75|1537.75|12
1641537860000|2022-01-07 06:44:20|1554|1538|1552.91|1536.91|1554.2|1538.2|1551|1535|21
1641537870000|2022-01-07 06:44:30|1553.5|1537.5|1555.26|1539.26|1556.45|1540.45|1553.5|1537.5|17
1641537880000|2022-01-07 06:44:40|1555.39|1539.39|1553.9|1537.9|1555.39|1539.39|1553.9|1537.9|10
1641537890000|2022-01-07 06:44:50|1553.94|1537.94|1552.41|1536.41|1554.22|1538.22|1552.16|1536.16|12
1641537900000|2022-01-07 06:45:00|1552.7|1536.7|1551.25|1535.25|1553.5|1537.5|1551.25|1535.25|19
1641537910000|2022-01-07 06:45:10|1551|1535|1549.29|1533.29|1551|1535|1549|1533|14
1641537920000|2022-01-07 06:45:20|1549.22|1533.22|1549.76|1533.76|1550.55|1534.55|1549.22|1533.22|11
1641537930000|2022-01-07 06:45:30|1549.75|1533.75|1549|1533|1549.76|1533.76|1547.55|1531.55|16
1641537940000|2022-01-07 06:45:40|1549.29|1533.29|1550|1534|1550|1534|1549.29|1533.29|3
1641537950000|2022-01-07 06:45:50|1550.65|1534.65|1551.19|1535.19|1551.6|1535.6|1550.65|1534.65|5
1641537960000|2022-01-07 06:46:00|1551.18|1535.18|1550.55|1534.55|1551.21|1535.21|1550.05|1534.05|9
1641537970000|2022-01-07 06:46:10|1550.65|1534.65|1550.92|1534.92|1551.7|1535.7|1550.65|1534.65|6
1641537980000|2022-01-07 06:46:20|1551.17|1535.17|1552|1536|1552|1536|1551|1535|6
1641537990000|2022-01-07 06:46:30|1552.55|1536.55|1550.96|1534.96|1552.55|1536.55|1550.96|1534.96|8
1641538000000|2022-01-07 06:46:40|1550.55|1534.55|1549.67|1533.67|1550.55|1534.55|1549.17|1533.17|16
1641538010000|2022-01-07 06:46:50|1549.42|1533.42|1548.5|1532.5|1549.42|1533.42|1548.5|1532.5|9
1641538020000|2022-01-07 06:47:00|1548.22|1532.22|1547.7|1531.7|1548.22|1532.22|1547|1531|12
1641538030000|2022-01-07 06:47:10|1547.62|1531.62|1546.72|1530.72|1547.62|1531.62|1546.55|1530.55|8
1641538040000|2022-01-07 06:47:20|1546.65|1530.65|1547.43|1531.43|1547.52|1531.52|1546.65|1530.65|9
1641538050000|2022-01-07 06:47:30|1547.3|1531.3|1547.82|1531.82|1547.82|1531.82|1547.3|1531.3|5
1641538060000|2022-01-07 06:47:40|1547.8|1531.8|1548.87|1532.87|1548.87|1532.87|1547.8|1531.8|9
1641538070000|2022-01-07 06:47:50|1548.9|1532.9|1549.34|1533.34|1549.34|1533.34|1548.9|1532.9|2
1641538080000|2022-01-07 06:48:00|1549.7|1533.7|1549.57|1533.57|1550.5|1534.5|1549.51|1533.51|10
1641538090000|2022-01-07 06:48:10|1549.28|1533.28|1548.92|1532.92|1549.32|1533.32|1548.8|1532.8|8
1641538100000|2022-01-07 06:48:20|1548.91|1532.91|1549|1533|1549.25|1533.25|1548|1532|10
1641538110000|2022-01-07 06:48:30|1549.05|1533.05|1549.55|1533.55|1549.55|1533.55|1549.05|1533.05|3
1641538120000|2022-01-07 06:48:40|1549.65|1533.65|1546.6|1530.6|1549.65|1533.65|1546.15|1530.15|17
1641538130000|2022-01-07 06:48:50|1546.55|1530.55|1545.68|1529.68|1546.55|1530.55|1545.68|1529.68|7
1641538140000|2022-01-07 06:49:00|1545.73|1529.73|1547.13|1531.13|1547.13|1531.13|1545.1|1529.1|15
1641538150000|2022-01-07 06:49:10|1547.09|1531.09|1545.75|1529.75|1547.09|1531.09|1545.75|1529.75|13
1641538160000|2022-01-07 06:49:20|1545.59|1529.59|1544.39|1528.39|1545.81|1529.81|1544.39|1528.39|8
1641538170000|2022-01-07 06:49:30|1544.24|1528.24|1545|1529|1545.3|1529.3|1544.21|1528.21|10
1641538180000|2022-01-07 06:49:40|1545.02|1529.02|1545.4|1529.4|1545.58|1529.58|1544.86|1528.86|10
1641538190000|2022-01-07 06:49:50|1545.5|1529.5|1546.6|1530.6|1547|1531|1545.5|1529.5|16
1641538200000|2022-01-07 06:50:00|1546.8|1530.8|1546.55|1530.55|1547.2|1531.2|1546.27|1530.27|14
1641538210000|2022-01-07 06:50:10|1546.6|1530.6|1548|1532|1548.56|1532.56|1546.6|1530.6|10
1641538220000|2022-01-07 06:50:20|1548.17|1532.17|1549.3|1533.3|1549.3|1533.3|1548.17|1532.17|5
1641538230000|2022-01-07 06:50:30|1549.44|1533.44|1546.73|1530.73|1549.44|1533.44|1546.73|1530.73|17
1641538240000|2022-01-07 06:50:40|1547|1531|1547|1531|1547.2|1531.2|1547|1531|6
1641538250000|2022-01-07 06:50:50|1546.96|1530.96|1546.77|1530.77|1547|1531|1546.65|1530.65|4
1641538260000|2022-01-07 06:51:00|1546.4|1530.4|1546.68|1530.68|1546.82|1530.82|1545.5|1529.5|14
1641538270000|2022-01-07 06:51:10|1546.98|1530.98|1546|1530|1547.5|1531.5|1546|1530|13
1641538280000|2022-01-07 06:51:20|1546.22|1530.22|1546|1530|1546.22|1530.22|1546|1530|3
1641538290000|2022-01-07 06:51:30|1545.6|1529.6|1546|1530|1546|1530|1545.6|1529.6|2
1641538300000|2022-01-07 06:51:40|1546.24|1530.24|1545.85|1529.85|1546.25|1530.25|1545.85|1529.85|6
1641538310000|2022-01-07 06:51:50|1546|1530|1546|1530|1546|1530|1545.65|1529.65|7
1641538320000|2022-01-07 06:52:00|1546.09|1530.09|1545.5|1529.5|1546.28|1530.28|1545.5|1529.5|12
1641538330000|2022-01-07 06:52:10|1545.49|1529.49|1545|1529|1545.5|1529.5|1544.5|1528.5|10
1641538340000|2022-01-07 06:52:20|1545.08|1529.08|1546.05|1530.05|1546.55|1530.55|1545|1529|8
1641538350000|2022-01-07 06:52:30|1546.11|1530.11|1546.86|1530.86|1547.5|1531.5|1546.05|1530.05|14
1641538360000|2022-01-07 06:52:40|1546.56|1530.56|1547.5|1531.5|1547.5|1531.5|1546.56|1530.56|9
1641538370000|2022-01-07 06:52:50|1547.71|1531.71|1546.77|1530.77|1547.84|1531.84|1546.58|1530.58|6
1641538380000|2022-01-07 06:53:00|1546.95|1530.95|1546.95|1530.95|1547.12|1531.12|1546.95|1530.95|5
1641538390000|2022-01-07 06:53:10|1547|1531|1547.56|1531.56|1548.45|1532.45|1547|1531|14
1641538400000|2022-01-07 06:53:20|1547.76|1531.76|1547.77|1531.77|1547.77|1531.77|1547.55|1531.55|4
1641538410000|2022-01-07 06:53:30|1547.76|1531.76|1547.77|1531.77|1547.77|1531.77|1547.7|1531.7|7
1641538420000|2022-01-07 06:53:40|1547.95|1531.95|1547.04|1531.04|1548|1532|1546.85|1530.85|13
1641538430000|2022-01-07 06:53:50|1547.54|1531.54|1548.1|1532.1|1548.1|1532.1|1547.5|1531.5|6
1641538440000|2022-01-07 06:54:00|1548.5|1532.5|1549.24|1533.24|1549.45|1533.45|1548.42|1532.42|16
1641538450000|2022-01-07 06:54:10|1549.09|1533.09|1547.85|1531.85|1549.09|1533.09|1547.85|1531.85|9
1641538460000|2022-01-07 06:54:20|1547.58|1531.58|1546.05|1530.05|1547.58|1531.58|1546.05|1530.05|9
1641538470000|2022-01-07 06:54:30|1546.36|1530.36|1546|1530|1547|1531|1545.97|1529.97|6
1641538480000|2022-01-07 06:54:40|1545.5|1529.5|1545.89|1529.89|1545.89|1529.89|1545.5|1529.5|5
1641538490000|2022-01-07 06:54:50|1545.5|1529.5|1544.87|1528.87|1545.5|1529.5|1544.56|1528.56|5
1641538500000|2022-01-07 06:55:00|1545.05|1529.05|1546|1530|1546|1530|1545.05|1529.05|5
1641538510000|2022-01-07 06:55:10|1546.12|1530.12|1549|1533|1549.08|1533.08|1546.12|1530.12|14
1641538520000|2022-01-07 06:55:20|1548.72|1532.72|1547.6|1531.6|1548.92|1532.92|1547.35|1531.35|11
1641538530000|2022-01-07 06:55:30|1547.85|1531.85|1548.1|1532.1|1548.25|1532.25|1547.54|1531.54|9
1641538540000|2022-01-07 06:55:40|1548|1532|1548.25|1532.25|1548.5|1532.5|1547.82|1531.82|7
1641538550000|2022-01-07 06:55:50|1548.5|1532.5|1548.5|1532.5|1548.5|1532.5|1548.25|1532.25|5
1641538560000|2022-01-07 06:56:00|1548.41|1532.41|1549.5|1533.5|1549.5|1533.5|1548.41|1532.41|4
1641538570000|2022-01-07 06:56:10|1549.62|1533.62|1551.5|1535.5|1551.5|1535.5|1549.5|1533.5|12
1641538580000|2022-01-07 06:56:20|1551.13|1535.13|1551.38|1535.38|1552|1536|1551.13|1535.13|7
1641538590000|2022-01-07 06:56:30|1551.55|1535.55|1552|1536|1552.4|1536.4|1551.23|1535.23|13
1641538600000|2022-01-07 06:56:40|1551.91|1535.91|1551.82|1535.82|1552.5|1536.5|1551.82|1535.82|9
1641538610000|2022-01-07 06:56:50|1551.89|1535.89|1552|1536|1552|1536|1551.75|1535.75|4
1641538620000|2022-01-07 06:57:00|1552.15|1536.15|1552.5|1536.5|1552.5|1536.5|1551.68|1535.68|10
1641538630000|2022-01-07 06:57:10|1551.56|1535.56|1551.42|1535.42|1551.88|1535.88|1551.42|1535.42|6
1641538640000|2022-01-07 06:57:20|1551.5|1535.5|1553|1537|1553|1537|1550.85|1534.85|11
1641538650000|2022-01-07 06:57:30|1553.08|1537.08|1553.23|1537.23|1553.4|1537.4|1553.08|1537.08|4
1641538660000|2022-01-07 06:57:40|1553.88|1537.88|1552.75|1536.75|1553.88|1537.88|1552.5|1536.5|16
1641538670000|2022-01-07 06:57:50|1552.53|1536.53|1551.5|1535.5|1552.7|1536.7|1551.5|1535.5|12
1641538680000|2022-01-07 06:58:00|1551.43|1535.43|1551.25|1535.25|1551.43|1535.43|1550.53|1534.53|6
1641538690000|2022-01-07 06:58:10|1551.5|1535.5|1551.5|1535.5|1551.76|1535.76|1551.5|1535.5|5
1641538700000|2022-01-07 06:58:20|1551.51|1535.51|1550.5|1534.5|1551.51|1535.51|1549.05|1533.05|15
1641538710000|2022-01-07 06:58:30|1551|1535|1553|1537|1553|1537|1551|1535|13
1641538720000|2022-01-07 06:58:40|1553.25|1537.25|1553.75|1537.75|1553.75|1537.75|1553.25|1537.25|2
1641538730000|2022-01-07 06:58:50|1553.5|1537.5|1550|1534|1554|1538|1549.5|1533.5|16
1641538740000|2022-01-07 06:59:00|1550.06|1534.06|1549.72|1533.72|1550.5|1534.5|1549.65|1533.65|9
1641538750000|2022-01-07 06:59:10|1550|1534|1549.9|1533.9|1550.05|1534.05|1549.5|1533.5|6
1641538760000|2022-01-07 06:59:20|1549.75|1533.75|1549.8|1533.8|1550|1534|1549.75|1533.75|3
1641538770000|2022-01-07 06:59:30|1549.63|1533.63|1551|1535|1551.1|1535.1|1549.62|1533.62|7
1641538780000|2022-01-07 06:59:40|1551.5|1535.5|1552|1536|1552|1536|1551.5|1535.5|4
1641538790000|2022-01-07 06:59:50|1551.75|1535.75|1551.5|1535.5|1551.75|1535.75|1551.5|1535.5|2
1641538800000|2022-01-07 07:00:00|1551.62|1535.62|1551.2|1535.2|1554.5|1538.5|1550.97|1534.97|26
1641538810000|2022-01-07 07:00:10|1551.22|1535.22|1550.25|1534.25|1552.08|1536.08|1550|1534|22
1641538820000|2022-01-07 07:00:20|1550.29|1534.29|1550.5|1534.5|1551|1535|1549.94|1533.94|11
1641538830000|2022-01-07 07:00:30|1550.25|1534.25|1550|1534|1550.25|1534.25|1549.83|1533.83|7
1641538840000|2022-01-07 07:00:40|1550.5|1534.5|1550.02|1534.02|1550.5|1534.5|1549.95|1533.95|7
1641538850000|2022-01-07 07:00:50|1550.03|1534.03|1550.55|1534.55|1550.55|1534.55|1549.85|1533.85|8
1641538860000|2022-01-07 07:01:00|1550.75|1534.75|1550.21|1534.21|1551|1535|1550.21|1534.21|6
1641538870000|2022-01-07 07:01:10|1550.46|1534.46|1549.77|1533.77|1550.46|1534.46|1549.65|1533.65|3
1641538880000|2022-01-07 07:01:20|1549.67|1533.67|1548.6|1532.6|1549.67|1533.67|1548.6|1532.6|11
1641538890000|2022-01-07 07:01:30|1549.3|1533.3|1549.5|1533.5|1549.5|1533.5|1548.91|1532.91|9
1641538900000|2022-01-07 07:01:40|1550|1534|1550.94|1534.94|1551|1535|1550|1534|6
1641538910000|2022-01-07 07:01:50|1550.97|1534.97|1553|1537|1553|1537|1550.69|1534.69|10
1641538920000|2022-01-07 07:02:00|1552.9|1536.9|1552.23|1536.23|1552.9|1536.9|1552.23|1536.23|9
1641538930000|2022-01-07 07:02:10|1552.24|1536.24|1552.5|1536.5|1552.8|1536.8|1551.85|1535.85|15
1641538940000|2022-01-07 07:02:20|1552.35|1536.35|1551.5|1535.5|1552.35|1536.35|1550.9|1534.9|8
1641538950000|2022-01-07 07:02:30|1551.88|1535.88|1551.7|1535.7|1552|1536|1551.5|1535.5|6
1641538970000|2022-01-07 07:02:50|1551.45|1535.45|1550|1534|1551.45|1535.45|1550|1534|9
1641538980000|2022-01-07 07:03:00|1549.6|1533.6|1549.5|1533.5|1549.65|1533.65|1549.5|1533.5|3
1641538990000|2022-01-07 07:03:10|1549|1533|1547|1531|1549|1533|1547|1531|12
1641539000000|2022-01-07 07:03:20|1546.5|1530.5|1547.5|1531.5|1547.5|1531.5|1546.4|1530.4|10
1641539010000|2022-01-07 07:03:30|1547.7|1531.7|1548|1532|1548|1532|1547.7|1531.7|2
1641539020000|2022-01-07 07:03:40|1548.21|1532.21|1547.62|1531.62|1549|1533|1547.62|1531.62|11
1641539030000|2022-01-07 07:03:50|1547.57|1531.57|1546.21|1530.21|1547.61|1531.61|1545.85|1529.85|10
1641539040000|2022-01-07 07:04:00|1546.12|1530.12|1545.8|1529.8|1546.52|1530.52|1545.8|1529.8|10
1641539050000|2022-01-07 07:04:10|1546|1530|1545.75|1529.75|1546|1530|1545.75|1529.75|3
1641539060000|2022-01-07 07:04:20|1545.85|1529.85|1544.45|1528.45|1545.85|1529.85|1544.45|1528.45|7
1641539070000|2022-01-07 07:04:30|1544.15|1528.15|1541.07|1525.07|1544.15|1528.15|1540.02|1524.02|21
1641539080000|2022-01-07 07:04:40|1541.24|1525.24|1540.87|1524.87|1542.15|1526.15|1540.87|1524.87|15
1641539090000|2022-01-07 07:04:50|1540.91|1524.91|1538.32|1522.32|1540.91|1524.91|1538.32|1522.32|14
1641539100000|2022-01-07 07:05:00|1537.9|1521.9|1540|1524|1540|1524|1536.56|1520.56|22
1641539110000|2022-01-07 07:05:10|1539.9|1523.9|1543|1527|1543.5|1527.5|1539.9|1523.9|17
1641539120000|2022-01-07 07:05:20|1542.25|1526.25|1539.8|1523.8|1542.25|1526.25|1539.8|1523.8|12
1641539130000|2022-01-07 07:05:30|1539.59|1523.59|1540|1524|1540.25|1524.25|1538.95|1522.95|8
1641539140000|2022-01-07 07:05:40|1540.25|1524.25|1542.23|1526.23|1542.69|1526.69|1540.25|1524.25|17
1641539150000|2022-01-07 07:05:50|1541.9|1525.9|1541.55|1525.55|1542.05|1526.05|1541.05|1525.05|12
1641539160000|2022-01-07 07:06:00|1541.57|1525.57|1544.55|1528.55|1544.55|1528.55|1541.57|1525.57|16
1641539170000|2022-01-07 07:06:10|1544.5|1528.5|1544.5|1528.5|1544.55|1528.55|1544|1528|7
1641539180000|2022-01-07 07:06:20|1544|1528|1541.74|1525.74|1544.5|1528.5|1541.74|1525.74|15
1641539190000|2022-01-07 07:06:30|1541.6|1525.6|1540.72|1524.72|1541.87|1525.87|1540.22|1524.22|12
1641539200000|2022-01-07 07:06:40|1540.5|1524.5|1539.67|1523.67|1540.81|1524.81|1539.67|1523.67|9
1641539210000|2022-01-07 07:06:50|1539.46|1523.46|1540.03|1524.03|1540.26|1524.26|1539|1523|12
1641539220000|2022-01-07 07:07:00|1540.06|1524.06|1539.5|1523.5|1540.06|1524.06|1539.2|1523.2|12
1641539230000|2022-01-07 07:07:10|1539.78|1523.78|1537.5|1521.5|1540|1524|1537.5|1521.5|16
1641539240000|2022-01-07 07:07:20|1537.06|1521.06|1534.86|1518.86|1537.19|1521.19|1534.68|1518.68|20
1641539250000|2022-01-07 07:07:30|1534.9|1518.9|1536.36|1520.36|1537.5|1521.5|1534.9|1518.9|20
1641539260000|2022-01-07 07:07:40|1536.86|1520.86|1538|1522|1538.5|1522.5|1536.8|1520.8|17
1641539270000|2022-01-07 07:07:50|1538.2|1522.2|1538|1522|1538.7|1522.7|1537.74|1521.74|14
1641539280000|2022-01-07 07:08:00|1538.22|1522.22|1540|1524|1540.72|1524.72|1538.22|1522.22|18
1641539290000|2022-01-07 07:08:10|1539.8|1523.8|1539.8|1523.8|1539.8|1523.8|1539.8|1523.8|1
1641539300000|2022-01-07 07:08:20|1539.5|1523.5|1540.48|1524.48|1540.61|1524.61|1538.87|1522.87|15
1641539310000|2022-01-07 07:08:30|1540.5|1524.5|1538.3|1522.3|1541|1525|1538.3|1522.3|13
1641539320000|2022-01-07 07:08:40|1538.8|1522.8|1540|1524|1540|1524|1538.8|1522.8|7
1641539330000|2022-01-07 07:08:50|1541|1525|1541|1525|1541|1525|1541|1525|1
1641539340000|2022-01-07 07:09:00|1541.5|1525.5|1541.5|1525.5|1541.5|1525.5|1541.5|1525.5|1
1641539350000|2022-01-07 07:09:10|1542.06|1526.06|1543|1527|1543|1527|1542.06|1526.06|9
1641539360000|2022-01-07 07:09:20|1542.92|1526.92|1542.77|1526.77|1542.92|1526.92|1542|1526|6
1641539370000|2022-01-07 07:09:30|1542.5|1526.5|1540.79|1524.79|1542.5|1526.5|1540.5|1524.5|12
1641539380000|2022-01-07 07:09:40|1540.5|1524.5|1540.5|1524.5|1541|1525|1540.5|1524.5|10
1641539390000|2022-01-07 07:09:50|1540.03|1524.03|1539.41|1523.41|1540.03|1524.03|1539.37|1523.37|6
1641539400000|2022-01-07 07:10:00|1539.5|1523.5|1537.5|1521.5|1539.5|1523.5|1537.5|1521.5|9
1641539410000|2022-01-07 07:10:10|1538.5|1522.5|1537.65|1521.65|1538.5|1522.5|1537.65|1521.65|4
1641539420000|2022-01-07 07:10:20|1537.55|1521.55|1536.5|1520.5|1537.55|1521.55|1536.36|1520.36|11
1641539430000|2022-01-07 07:10:30|1536|1520|1537.25|1521.25|1538.1|1522.1|1535.43|1519.43|19
1641539440000|2022-01-07 07:10:40|1537.26|1521.26|1538.5|1522.5|1538.5|1522.5|1537.26|1521.26|8
1641539450000|2022-01-07 07:10:50|1538.65|1522.65|1541.15|1525.15|1541.15|1525.15|1538.65|1522.65|13
1641539460000|2022-01-07 07:11:00|1541.45|1525.45|1542.27|1526.27|1542.27|1526.27|1540.5|1524.5|21
1641539470000|2022-01-07 07:11:10|1542.55|1526.55|1543|1527|1543.87|1527.87|1542.55|1526.55|8
1641539480000|2022-01-07 07:11:20|1542.5|1526.5|1538.32|1522.32|1542.5|1526.5|1538.27|1522.27|22
1641539490000|2022-01-07 07:11:30|1538|1522|1539.6|1523.6|1540.09|1524.09|1538|1522|17
1641539500000|2022-01-07 07:11:40|1539.7|1523.7|1539.55|1523.55|1540|1524|1539.5|1523.5|6
1641539510000|2022-01-07 07:11:50|1539.5|1523.5|1538.51|1522.51|1540|1524|1538.51|1522.51|10
1641539520000|2022-01-07 07:12:00|1538.76|1522.76|1538.71|1522.71|1539.45|1523.45|1538.51|1522.51|8
1641539530000|2022-01-07 07:12:10|1538.87|1522.87|1536.77|1520.77|1538.87|1522.87|1536.77|1520.77|8
1641539540000|2022-01-07 07:12:20|1536.31|1520.31|1536.25|1520.25|1536.31|1520.31|1534.43|1518.43|14
1641539550000|2022-01-07 07:12:30|1536.5|1520.5|1538|1522|1538|1522|1536.29|1520.29|8
1641539560000|2022-01-07 07:12:40|1538.19|1522.19|1538.6|1522.6|1538.85|1522.85|1538.19|1522.19|5
1641539570000|2022-01-07 07:12:50|1538.5|1522.5|1539.84|1523.84|1539.84|1523.84|1537.87|1521.87|11
1641539580000|2022-01-07 07:13:00|1540.13|1524.13|1540.13|1524.13|1540.13|1524.13|1539.75|1523.75|7
1641539590000|2022-01-07 07:13:10|1540.1|1524.1|1540|1524|1540.66|1524.66|1540|1524|5
1641539600000|2022-01-07 07:13:20|1540.23|1524.23|1538.75|1522.75|1540.23|1524.23|1538.75|1522.75|8
1641539610000|2022-01-07 07:13:30|1538.67|1522.67|1538.5|1522.5|1538.69|1522.69|1538|1522|10
1641539620000|2022-01-07 07:13:40|1538.25|1522.25|1539.15|1523.15|1539.2|1523.2|1538.23|1522.23|7
1641539630000|2022-01-07 07:13:50|1539.33|1523.33|1538.85|1522.85|1539.88|1523.88|1538.85|1522.85|5
1641539640000|2022-01-07 07:14:00|1539|1523|1536|1520|1539|1523|1536|1520|14
1641539650000|2022-01-07 07:14:10|1535.55|1519.55|1538.5|1522.5|1539.16|1523.16|1535.55|1519.55|17
1641539660000|2022-01-07 07:14:20|1538|1522|1540|1524|1540.2|1524.2|1538|1522|12
1641539670000|2022-01-07 07:14:30|1539.9|1523.9|1539.75|1523.75|1540.5|1524.5|1539|1523|13
1641539680000|2022-01-07 07:14:40|1540|1524|1540.9|1524.9|1541.28|1525.28|1540|1524|13
1641539690000|2022-01-07 07:14:50|1541|1525|1538.75|1522.75|1541|1525|1538.75|1522.75|9
1641539700000|2022-01-07 07:15:00|1538.61|1522.61|1537.31|1521.31|1538.61|1522.61|1537.25|1521.25|12
1641539710000|2022-01-07 07:15:10|1537.62|1521.62|1541|1525|1541.45|1525.45|1537.5|1521.5|17
1641539720000|2022-01-07 07:15:20|1542.25|1526.25|1543.5|1527.5|1543.5|1527.5|1542.25|1526.25|6
1641539730000|2022-01-07 07:15:30|1543.39|1527.39|1545.5|1529.5|1545.5|1529.5|1543.39|1527.39|9
1641539740000|2022-01-07 07:15:40|1544.89|1528.89|1545.95|1529.95|1545.95|1529.95|1544.38|1528.38|11
1641539750000|2022-01-07 07:15:50|1546.08|1530.08|1545.84|1529.84|1546.08|1530.08|1545.55|1529.55|8
1641539760000|2022-01-07 07:16:00|1545.5|1529.5|1547.1|1531.1|1547.1|1531.1|1545.5|1529.5|9
1641539770000|2022-01-07 07:16:10|1546.86|1530.86|1546.48|1530.48|1546.92|1530.92|1545.95|1529.95|9
1641539780000|2022-01-07 07:16:20|1546.45|1530.45|1546.31|1530.31|1546.5|1530.5|1545.14|1529.14|15
1641539790000|2022-01-07 07:16:30|1546.51|1530.51|1546.5|1530.5|1547.05|1531.05|1546.31|1530.31|14
1641539800000|2022-01-07 07:16:40|1546.36|1530.36|1546.49|1530.49|1546.49|1530.49|1545.76|1529.76|13
1641539810000|2022-01-07 07:16:50|1546.45|1530.45|1546.9|1530.9|1546.9|1530.9|1546.45|1530.45|2
1641539820000|2022-01-07 07:17:00|1547.4|1531.4|1546.51|1530.51|1547.4|1531.4|1546.48|1530.48|6
1641539830000|2022-01-07 07:17:10|1546.52|1530.52|1548.06|1532.06|1548.06|1532.06|1546.5|1530.5|13
1641539840000|2022-01-07 07:17:20|1548.25|1532.25|1547.87|1531.87|1548.5|1532.5|1547.87|1531.87|6
1641539850000|2022-01-07 07:17:30|1548.06|1532.06|1548.22|1532.22|1548.5|1532.5|1547.9|1531.9|7
1641539860000|2022-01-07 07:17:40|1548.09|1532.09|1548.79|1532.79|1548.79|1532.79|1547.9|1531.9|6
1641539870000|2022-01-07 07:17:50|1548.92|1532.92|1548.86|1532.86|1549|1533|1548.66|1532.66|6
1641539880000|2022-01-07 07:18:00|1548.5|1532.5|1549.15|1533.15|1549.15|1533.15|1548.5|1532.5|8
1641539890000|2022-01-07 07:18:10|1548.51|1532.51|1547.25|1531.25|1548.51|1532.51|1546.88|1530.88|14
1641539900000|2022-01-07 07:18:20|1546.95|1530.95|1547.25|1531.25|1547.25|1531.25|1546.95|1530.95|2
1641539910000|2022-01-07 07:18:30|1547.05|1531.05|1547.05|1531.05|1547.5|1531.5|1547|1531|7
1641539920000|2022-01-07 07:18:40|1547.55|1531.55|1546.98|1530.98|1547.55|1531.55|1546.98|1530.98|4
1641539930000|2022-01-07 07:18:50|1546.97|1530.97|1546.82|1530.82|1546.97|1530.97|1546.82|1530.82|2
1641539940000|2022-01-07 07:19:00|1546.94|1530.94|1546.31|1530.31|1546.94|1530.94|1546.21|1530.21|8
1641539950000|2022-01-07 07:19:10|1546.42|1530.42|1547.7|1531.7|1547.79|1531.79|1546.42|1530.42|7
1641539960000|2022-01-07 07:19:20|1547.95|1531.95|1546.02|1530.02|1547.95|1531.95|1546.02|1530.02|17
1641539970000|2022-01-07 07:19:30|1545.57|1529.57|1545.9|1529.9|1545.9|1529.9|1545.5|1529.5|3
1641539980000|2022-01-07 07:19:40|1545.65|1529.65|1545.65|1529.65|1545.65|1529.65|1545.5|1529.5|5
1641539990000|2022-01-07 07:19:50|1545|1529|1545.82|1529.82|1545.92|1529.92|1544.72|1528.72|9
1641540000000|2022-01-07 07:20:00|1546|1530|1547.43|1531.43|1547.43|1531.43|1546|1530|6
1641540010000|2022-01-07 07:20:10|1547.38|1531.38|1548.45|1532.45|1548.45|1532.45|1547.38|1531.38|9
1641540020000|2022-01-07 07:20:20|1549|1533|1549.78|1533.78|1549.78|1533.78|1548.5|1532.5|16
1641540030000|2022-01-07 07:20:30|1549.9|1533.9|1549.86|1533.86|1550|1534|1549.68|1533.68|12
1641540040000|2022-01-07 07:20:40|1550.1|1534.1|1552.01|1536.01|1552.01|1536.01|1550.1|1534.1|12
1641540050000|2022-01-07 07:20:50|1552.11|1536.11|1553.77|1537.77|1553.77|1537.77|1552.11|1536.11|17
1641540060000|2022-01-07 07:21:00|1554.27|1538.27|1556.5|1540.5|1556.66|1540.66|1554.27|1538.27|19
1641540070000|2022-01-07 07:21:10|1557.06|1541.06|1558.97|1542.97|1559.5|1543.5|1557.06|1541.06|15
1641540080000|2022-01-07 07:21:20|1558.99|1542.99|1559.67|1543.67|1559.85|1543.85|1558.99|1542.99|3
1641540090000|2022-01-07 07:21:30|1560.17|1544.17|1559.3|1543.3|1560.17|1544.17|1559.3|1543.3|6
1641540100000|2022-01-07 07:21:40|1559.29|1543.29|1558|1542|1559.6|1543.6|1558|1542|11
1641540110000|2022-01-07 07:21:50|1558.23|1542.23|1560.25|1544.25|1562.27|1546.27|1557.6|1541.6|22
1641540120000|2022-01-07 07:22:00|1560.5|1544.5|1561.5|1545.5|1561.5|1545.5|1560.13|1544.13|7
1641540130000|2022-01-07 07:22:10|1561.6|1545.6|1561.6|1545.6|1561.6|1545.6|1561.53|1545.53|5
1641540140000|2022-01-07 07:22:20|1561.53|1545.53|1563.37|1547.37|1563.37|1547.37|1561.53|1545.53|9
1641540150000|2022-01-07 07:22:30|1563.38|1547.38|1564.4|1548.4|1564.4|1548.4|1563.38|1547.38|6
1641540160000|2022-01-07 07:22:40|1564.5|1548.5|1563.5|1547.5|1564.57|1548.57|1563.5|1547.5|10
1641540170000|2022-01-07 07:22:50|1563.55|1547.55|1564.3|1548.3|1564.57|1548.57|1563.5|1547.5|10
1641540180000|2022-01-07 07:23:00|1564.62|1548.62|1560.84|1544.84|1564.62|1548.62|1560.84|1544.84|14
1641540190000|2022-01-07 07:23:10|1560.53|1544.53|1560.85|1544.85|1561.26|1545.26|1560.45|1544.45|10
1641540200000|2022-01-07 07:23:20|1560.1|1544.1|1561|1545|1561.34|1545.34|1560|1544|6
1641540210000|2022-01-07 07:23:30|1561.35|1545.35|1559.7|1543.7|1561.35|1545.35|1559.7|1543.7|10
1641540220000|2022-01-07 07:23:40|1559.54|1543.54|1560.09|1544.09|1560.19|1544.19|1559.31|1543.31|12
1641540230000|2022-01-07 07:23:50|1560.8|1544.8|1561.3|1545.3|1561.3|1545.3|1560.6|1544.6|5
1641540240000|2022-01-07 07:24:00|1561.85|1545.85|1561.55|1545.55|1561.85|1545.85|1561.4|1545.4|12
1641540250000|2022-01-07 07:24:10|1562|1546|1560.5|1544.5|1562.23|1546.23|1560.5|1544.5|11
1641540260000|2022-01-07 07:24:20|1561|1545|1561.95|1545.95|1561.95|1545.95|1561|1545|4
1641540270000|2022-01-07 07:24:30|1562|1546|1563.32|1547.32|1563.5|1547.5|1561.95|1545.95|12
1641540280000|2022-01-07 07:24:40|1563.25|1547.25|1563.88|1547.88|1563.88|1547.88|1563.25|1547.25|13
1641540290000|2022-01-07 07:24:50|1563.5|1547.5|1564.5|1548.5|1564.5|1548.5|1563.4|1547.4|15
1641540300000|2022-01-07 07:25:00|1564.4|1548.4|1564.6|1548.6|1564.75|1548.75|1563.73|1547.73|16
1641540310000|2022-01-07 07:25:10|1565.5|1549.5|1563.81|1547.81|1565.5|1549.5|1563.81|1547.81|13
1641540320000|2022-01-07 07:25:20|1564.03|1548.03|1563.3|1547.3|1564.08|1548.08|1563.3|1547.3|11
1641540330000|2022-01-07 07:25:30|1562.8|1546.8|1562.55|1546.55|1563.2|1547.2|1562.55|1546.55|8
1641540340000|2022-01-07 07:25:40|1563.05|1547.05|1563.5|1547.5|1563.5|1547.5|1563.05|1547.05|5
1641540350000|2022-01-07 07:25:50|1563.35|1547.35|1563.5|1547.5|1563.5|1547.5|1563.35|1547.35|2
1641540360000|2022-01-07 07:26:00|1563.73|1547.73|1563.01|1547.01|1564.55|1548.55|1563.01|1547.01|12
1641540370000|2022-01-07 07:26:10|1563.24|1547.24|1564.31|1548.31|1564.31|1548.31|1563.01|1547.01|10
1641540380000|2022-01-07 07:26:20|1564.65|1548.65|1564.65|1548.65|1564.8|1548.8|1564.09|1548.09|11
1641540390000|2022-01-07 07:26:30|1564.4|1548.4|1564.38|1548.38|1564.65|1548.65|1564.05|1548.05|11
1641540400000|2022-01-07 07:26:40|1564.5|1548.5|1564.41|1548.41|1564.63|1548.63|1564.25|1548.25|11
1641540410000|2022-01-07 07:26:50|1564.5|1548.5|1565.28|1549.28|1565.41|1549.41|1564.41|1548.41|8
1641540420000|2022-01-07 07:27:00|1564.93|1548.93|1564.38|1548.38|1565.19|1549.19|1564.23|1548.23|15
1641540430000|2022-01-07 07:27:10|1564.6|1548.6|1565.48|1549.48|1565.5|1549.5|1564.6|1548.6|7
1641540440000|2022-01-07 07:27:20|1565.5|1549.5|1565.5|1549.5|1565.5|1549.5|1565.37|1549.37|3
1641540450000|2022-01-07 07:27:30|1566|1550|1566|1550|1566|1550|1566|1550|1
1641540460000|2022-01-07 07:27:40|1566.3|1550.3|1565.63|1549.63|1566.3|1550.3|1565.5|1549.5|7
1641540470000|2022-01-07 07:27:50|1566|1550|1565.79|1549.79|1566|1550|1565.5|1549.5|4
1641540480000|2022-01-07 07:28:00|1565.75|1549.75|1566.5|1550.5|1566.85|1550.85|1565.75|1549.75|4
1641540490000|2022-01-07 07:28:10|1566.27|1550.27|1566.7|1550.7|1567|1551|1566.27|1550.27|10
1641540500000|2022-01-07 07:28:20|1566.85|1550.85|1567.85|1551.85|1567.85|1551.85|1566.85|1550.85|8
1641540510000|2022-01-07 07:28:30|1567.7|1551.7|1568.5|1552.5|1568.5|1552.5|1567.7|1551.7|3
1641540520000|2022-01-07 07:28:40|1568.94|1552.94|1570|1554|1570|1554|1568.94|1552.94|6
1641540530000|2022-01-07 07:28:50|1570.5|1554.5|1571.55|1555.55|1571.55|1555.55|1570.5|1554.5|7
1641540540000|2022-01-07 07:29:00|1571.46|1555.46|1570.85|1554.85|1571.63|1555.63|1570.8|1554.8|11
1641540550000|2022-01-07 07:29:10|1571.3|1555.3|1572|1556|1572.45|1556.45|1570.94|1554.94|10
1641540560000|2022-01-07 07:29:20|1571.9|1555.9|1571.5|1555.5|1572|1556|1570.84|1554.84|11
1641540570000|2022-01-07 07:29:30|1571.58|1555.58|1572.05|1556.05|1572.06|1556.06|1571.05|1555.05|23
1641540580000|2022-01-07 07:29:40|1571.8|1555.8|1572.83|1556.83|1572.83|1556.83|1571.8|1555.8|12
1641540590000|2022-01-07 07:29:50|1572.5|1556.5|1572.97|1556.97|1572.97|1556.97|1572.23|1556.23|6
1641540600000|2022-01-07 07:30:00|1573.33|1557.33|1574.75|1558.75|1574.81|1558.81|1573.27|1557.27|9
1641540610000|2022-01-07 07:30:10|1574.56|1558.56|1575.16|1559.16|1575.16|1559.16|1574.56|1558.56|7
1641540620000|2022-01-07 07:30:20|1574.87|1558.87|1576.5|1560.5|1576.5|1560.5|1574.75|1558.75|9
1641540630000|2022-01-07 07:30:30|1577|1561|1577|1561|1577.5|1561.5|1576.5|1560.5|8
1641540640000|2022-01-07 07:30:40|1577.45|1561.45|1576.5|1560.5|1577.45|1561.45|1576.33|1560.33|11
1641540650000|2022-01-07 07:30:50|1576.41|1560.41|1576.65|1560.65|1576.65|1560.65|1576.23|1560.23|15
1641540660000|2022-01-07 07:31:00|1576.38|1560.38|1573.95|1557.95|1576.5|1560.5|1573.95|1557.95|12
1641540670000|2022-01-07 07:31:10|1573.94|1557.94|1572.94|1556.94|1573.94|1557.94|1572.94|1556.94|6
1641540680000|2022-01-07 07:31:20|1572.6|1556.6|1572|1556|1572.6|1556.6|1572|1556|5
1641540690000|2022-01-07 07:31:30|1572.1|1556.1|1572.2|1556.2|1572.5|1556.5|1571.94|1555.94|7
1641540700000|2022-01-07 07:31:40|1572.5|1556.5|1572.5|1556.5|1572.65|1556.65|1572.5|1556.5|3
1641540710000|2022-01-07 07:31:50|1572.41|1556.41|1571.3|1555.3|1572.41|1556.41|1570.6|1554.6|12
1641540720000|2022-01-07 07:32:00|1571.5|1555.5|1571.95|1555.95|1572|1556|1571.5|1555.5|6
1641540730000|2022-01-07 07:32:10|1572|1556|1570.8|1554.8|1572|1556|1570.8|1554.8|11
1641540740000|2022-01-07 07:32:20|1570.54|1554.54|1569.6|1553.6|1570.57|1554.57|1569|1553|11
1641540750000|2022-01-07 07:32:30|1570|1554|1569|1553|1570|1554|1568.94|1552.94|7
1641540760000|2022-01-07 07:32:40|1568.94|1552.94|1570|1554|1570.1|1554.1|1568.94|1552.94|9
1641540770000|2022-01-07 07:32:50|1570.5|1554.5|1571|1555|1571.5|1555.5|1570.5|1554.5|11
1641540780000|2022-01-07 07:33:00|1571.1|1555.1|1571|1555|1571.1|1555.1|1570.8|1554.8|9
1641540790000|2022-01-07 07:33:10|1571.5|1555.5|1572.5|1556.5|1572.5|1556.5|1571.5|1555.5|6
1641540800000|2022-01-07 07:33:20|1572.25|1556.25|1571.7|1555.7|1572.25|1556.25|1571.7|1555.7|8
1641540810000|2022-01-07 07:33:30|1571.71|1555.71|1570.8|1554.8|1571.71|1555.71|1570.5|1554.5|11
1641540820000|2022-01-07 07:33:40|1571|1555|1571.97|1555.97|1571.97|1555.97|1571|1555|7
1641540830000|2022-01-07 07:33:50|1572|1556|1573.35|1557.35|1573.5|1557.5|1572|1556|10
1641540840000|2022-01-07 07:34:00|1573.26|1557.26|1572.9|1556.9|1573.26|1557.26|1572.9|1556.9|3
1641540850000|2022-01-07 07:34:10|1573|1557|1573.5|1557.5|1573.5|1557.5|1572.9|1556.9|6
1641540860000|2022-01-07 07:34:20|1573.27|1557.27|1575|1559|1575|1559|1572.15|1556.15|20
1641540870000|2022-01-07 07:34:30|1575.5|1559.5|1574.86|1558.86|1575.75|1559.75|1574.86|1558.86|9
1641540880000|2022-01-07 07:34:40|1574.5|1558.5|1574.82|1558.82|1574.82|1558.82|1574|1558|7
1641540890000|2022-01-07 07:34:50|1574.95|1558.95|1576.48|1560.48|1576.5|1560.5|1574.95|1558.95|10
1641540900000|2022-01-07 07:35:00|1576.5|1560.5|1576.5|1560.5|1576.59|1560.59|1576.21|1560.21|6
1641540910000|2022-01-07 07:35:10|1576.4|1560.4|1577.5|1561.5|1577.75|1561.75|1576.4|1560.4|5
1641540920000|2022-01-07 07:35:20|1577.8|1561.8|1578.45|1562.45|1578.45|1562.45|1577.8|1561.8|3
1641540930000|2022-01-07 07:35:30|1578.5|1562.5|1580|1564|1580|1564|1578.5|1562.5|5
1641540940000|2022-01-07 07:35:40|1579.65|1563.65|1577.72|1561.72|1579.65|1563.65|1577.72|1561.72|9
1641540950000|2022-01-07 07:35:50|1577.71|1561.71|1576|1560|1577.71|1561.71|1575.88|1559.88|10
1641540960000|2022-01-07 07:36:00|1575.9|1559.9|1575.25|1559.25|1575.9|1559.9|1575.25|1559.25|5
1641540970000|2022-01-07 07:36:10|1575.36|1559.36|1574.44|1558.44|1575.5|1559.5|1574.44|1558.44|6
1641540980000|2022-01-07 07:36:20|1574.45|1558.45|1574.29|1558.29|1574.93|1558.93|1574.29|1558.29|12
1641540990000|2022-01-07 07:36:30|1574.33|1558.33|1574.79|1558.79|1574.79|1558.79|1574.14|1558.14|7
1641541000000|2022-01-07 07:36:40|1574.5|1558.5|1575.15|1559.15|1575.15|1559.15|1574.5|1558.5|5
1641541010000|2022-01-07 07:36:50|1575|1559|1575.5|1559.5|1575.5|1559.5|1574.67|1558.67|7
1641541020000|2022-01-07 07:37:00|1574.96|1558.96|1574.4|1558.4|1574.96|1558.96|1574.4|1558.4|5
1641541030000|2022-01-07 07:37:10|1574.67|1558.67|1574.85|1558.85|1574.85|1558.85|1574.67|1558.67|2
1641541040000|2022-01-07 07:37:20|1574.95|1558.95|1574.28|1558.28|1574.95|1558.95|1574.28|1558.28|4
1641541050000|2022-01-07 07:37:30|1573.9|1557.9|1574.77|1558.77|1574.77|1558.77|1573.9|1557.9|10
1641541060000|2022-01-07 07:37:40|1574.52|1558.52|1572.79|1556.79|1574.52|1558.52|1572.79|1556.79|8
1641541070000|2022-01-07 07:37:50|1572.98|1556.98|1572.5|1556.5|1573|1557|1572.41|1556.41|7
1641541080000|2022-01-07 07:38:00|1572.03|1556.03|1570.22|1554.22|1572.03|1556.03|1570.22|1554.22|5
1641541090000|2022-01-07 07:38:10|1570.33|1554.33|1569.15|1553.15|1570.33|1554.33|1569.15|1553.15|13
1641541100000|2022-01-07 07:38:20|1569|1553|1570|1554|1570|1554|1569|1553|5
1641541110000|2022-01-07 07:38:30|1570.45|1554.45|1570|1554|1570.95|1554.95|1570|1554|8
1641541120000|2022-01-07 07:38:40|1570.1|1554.1|1571.35|1555.35|1571.35|1555.35|1569.98|1553.98|8
1641541130000|2022-01-07 07:38:50|1571.48|1555.48|1571.5|1555.5|1571.67|1555.67|1571|1555|6
1641541140000|2022-01-07 07:39:00|1571.56|1555.56|1571.1|1555.1|1571.6|1555.6|1570.8|1554.8|14
1641541150000|2022-01-07 07:39:10|1571.5|1555.5|1573|1557|1573|1557|1571.5|1555.5|7
1641541160000|2022-01-07 07:39:20|1573.09|1557.09|1575.5|1559.5|1575.5|1559.5|1573.09|1557.09|14
1641541170000|2022-01-07 07:39:30|1575.1|1559.1|1574.23|1558.23|1575.1|1559.1|1574.17|1558.17|9
1641541180000|2022-01-07 07:39:40|1574.17|1558.17|1574.1|1558.1|1574.5|1558.5|1573.75|1557.75|9
1641541190000|2022-01-07 07:39:50|1574.23|1558.23|1574.6|1558.6|1574.65|1558.65|1574.23|1558.23|7
1641541200000|2022-01-07 07:40:00|1574.7|1558.7|1574.9|1558.9|1575.52|1559.52|1574.64|1558.64|10
1641541210000|2022-01-07 07:40:10|1575|1559|1574.65|1558.65|1575.5|1559.5|1574.65|1558.65|10
1641541220000|2022-01-07 07:40:20|1574.38|1558.38|1574.95|1558.95|1575.35|1559.35|1574.23|1558.23|9
1641541230000|2022-01-07 07:40:30|1575.02|1559.02|1574.35|1558.35|1575.02|1559.02|1574.35|1558.35|7
1641541240000|2022-01-07 07:40:40|1574.14|1558.14|1573|1557|1574.14|1558.14|1572.83|1556.83|8
1641541250000|2022-01-07 07:40:50|1573.25|1557.25|1573.81|1557.81|1573.81|1557.81|1573|1557|5
1641541260000|2022-01-07 07:41:00|1573.99|1557.99|1572.15|1556.15|1573.99|1557.99|1572.15|1556.15|13
1641541270000|2022-01-07 07:41:10|1572|1556|1570.74|1554.74|1572|1556|1570.74|1554.74|5
1641541280000|2022-01-07 07:41:20|1570.73|1554.73|1570|1554|1570.73|1554.73|1569.78|1553.78|10
1641541290000|2022-01-07 07:41:30|1570.22|1554.22|1568.91|1552.91|1570.53|1554.53|1568.91|1552.91|9
1641541300000|2022-01-07 07:41:40|1568.85|1552.85|1568.73|1552.73|1569|1553|1568.7|1552.7|10
1641541310000|2022-01-07 07:41:50|1568.75|1552.75|1568.93|1552.93|1569|1553|1568.5|1552.5|10
1641541320000|2022-01-07 07:42:00|1569.23|1553.23|1568.56|1552.56|1569.23|1553.23|1568.56|1552.56|5
1641541330000|2022-01-07 07:42:10|1568.55|1552.55|1567.22|1551.22|1568.55|1552.55|1567.14|1551.14|13
1641541340000|2022-01-07 07:42:20|1567.29|1551.29|1566.5|1550.5|1567.7|1551.7|1566.38|1550.38|17
1641541350000|2022-01-07 07:42:30|1566.3|1550.3|1566.5|1550.5|1566.69|1550.69|1566.29|1550.29|8
1641541360000|2022-01-07 07:42:40|1566.75|1550.75|1568.55|1552.55|1568.55|1552.55|1566.5|1550.5|8
1641541370000|2022-01-07 07:42:50|1568.83|1552.83|1569.7|1553.7|1569.7|1553.7|1568.83|1552.83|4
1641541380000|2022-01-07 07:43:00|1569.51|1553.51|1569.9|1553.9|1569.97|1553.97|1569.2|1553.2|9
1641541390000|2022-01-07 07:43:10|1569.75|1553.75|1569.95|1553.95|1570.05|1554.05|1569.75|1553.75|5
1641541400000|2022-01-07 07:43:20|1570.25|1554.25|1568.6|1552.6|1570.25|1554.25|1568.32|1552.32|13
1641541410000|2022-01-07 07:43:30|1568.37|1552.37|1566.19|1550.19|1568.38|1552.38|1566.19|1550.19|17
1641541420000|2022-01-07 07:43:40|1566.09|1550.09|1565.3|1549.3|1566.19|1550.19|1565.15|1549.15|11
1641541430000|2022-01-07 07:43:50|1565.23|1549.23|1565.32|1549.32|1566|1550|1565.23|1549.23|11
1641541440000|2022-01-07 07:44:00|1565.3|1549.3|1565.65|1549.65|1565.65|1549.65|1565.3|1549.3|8
1641541450000|2022-01-07 07:44:10|1565.71|1549.71|1566.61|1550.61|1566.78|1550.78|1565.61|1549.61|12
1641541460000|2022-01-07 07:44:20|1566.5|1550.5|1566.8|1550.8|1566.8|1550.8|1566.5|1550.5|3
1641541470000|2022-01-07 07:44:30|1566.79|1550.79|1566.69|1550.69|1566.85|1550.85|1566.59|1550.59|4
1641541480000|2022-01-07 07:44:40|1566.68|1550.68|1566.76|1550.76|1567.58|1551.58|1566.68|1550.68|14
1641541490000|2022-01-07 07:44:50|1566.75|1550.75|1567.55|1551.55|1567.55|1551.55|1566.75|1550.75|6
1641541500000|2022-01-07 07:45:00|1567.66|1551.66|1569|1553|1569.22|1553.22|1567.66|1551.66|11
1641541510000|2022-01-07 07:45:10|1568.9|1552.9|1567.76|1551.76|1569|1553|1567.76|1551.76|6
1641541520000|2022-01-07 07:45:20|1568.1|1552.1|1568.05|1552.05|1568.1|1552.1|1567.86|1551.86|5
1641541530000|2022-01-07 07:45:30|1568.45|1552.45|1567.25|1551.25|1568.5|1552.5|1566.78|1550.78|17
1641541540000|2022-01-07 07:45:40|1567.4|1551.4|1568.29|1552.29|1568.5|1552.5|1567.39|1551.39|13
1641541550000|2022-01-07 07:45:50|1568.32|1552.32|1568.92|1552.92|1568.92|1552.92|1568.32|1552.32|7
1641541560000|2022-01-07 07:46:00|1569.42|1553.42|1572.22|1556.22|1572.22|1556.22|1569.42|1553.42|9
1641541570000|2022-01-07 07:46:10|1572.19|1556.19|1571.92|1555.92|1572.5|1556.5|1571.92|1555.92|6
1641541580000|2022-01-07 07:46:20|1572.05|1556.05|1572|1556|1572.1|1556.1|1571.77|1555.77|13
1641541590000|2022-01-07 07:46:30|1572.25|1556.25|1572.96|1556.96|1572.97|1556.97|1572.25|1556.25|6
1641541600000|2022-01-07 07:46:40|1573.09|1557.09|1573.5|1557.5|1573.5|1557.5|1572.97|1556.97|11
1641541610000|2022-01-07 07:46:50|1573.6|1557.6|1572.14|1556.14|1573.6|1557.6|1572.05|1556.05|8
1641541620000|2022-01-07 07:47:00|1571.83|1555.83|1571.7|1555.7|1571.96|1555.96|1571.54|1555.54|8
1641541630000|2022-01-07 07:47:10|1571.75|1555.75|1571.5|1555.5|1571.79|1555.79|1571.5|1555.5|8
1641541640000|2022-01-07 07:47:20|1571.29|1555.29|1572.5|1556.5|1572.5|1556.5|1571.29|1555.29|4
1641541660000|2022-01-07 07:47:40|1572.72|1556.72|1573.87|1557.87|1573.87|1557.87|1572.72|1556.72|13
1641541670000|2022-01-07 07:47:50|1573.86|1557.86|1574.4|1558.4|1574.4|1558.4|1573.86|1557.86|9
1641541680000|2022-01-07 07:48:00|1574.15|1558.15|1574.5|1558.5|1574.5|1558.5|1574.15|1558.15|13
1641541690000|2022-01-07 07:48:10|1574.85|1558.85|1575.5|1559.5|1575.5|1559.5|1574.85|1558.85|2
1641541700000|2022-01-07 07:48:20|1575|1559|1574.6|1558.6|1575.29|1559.29|1574.5|1558.5|8
1641541710000|2022-01-07 07:48:30|1574.5|1558.5|1573.82|1557.82|1574.5|1558.5|1573.82|1557.82|16
1641541720000|2022-01-07 07:48:40|1574|1558|1574.5|1558.5|1574.5|1558.5|1574|1558|8
1641541730000|2022-01-07 07:48:50|1575|1559|1575.82|1559.82|1575.82|1559.82|1575|1559|4
1641541740000|2022-01-07 07:49:00|1575.9|1559.9|1575.27|1559.27|1576|1560|1574.9|1558.9|15
1641541750000|2022-01-07 07:49:10|1575.19|1559.19|1573.94|1557.94|1575.19|1559.19|1573.7|1557.7|12
1641541760000|2022-01-07 07:49:20|1574|1558|1575.7|1559.7|1575.7|1559.7|1574|1558|14
1641541770000|2022-01-07 07:49:30|1575.76|1559.76|1575.77|1559.77|1576.27|1560.27|1575.76|1559.76|8
1641541780000|2022-01-07 07:49:40|1575.76|1559.76|1575.77|1559.77|1575.9|1559.9|1575.75|1559.75|5
1641541790000|2022-01-07 07:49:50|1575.59|1559.59|1575.59|1559.59|1575.59|1559.59|1575.09|1559.09|4
1641541800000|2022-01-07 07:50:00|1575.77|1559.77|1575.94|1559.94|1576|1560|1575.77|1559.77|3
1641541810000|2022-01-07 07:50:10|1576.19|1560.19|1577.6|1561.6|1577.62|1561.62|1576.19|1560.19|9
1641541820000|2022-01-07 07:50:20|1577.75|1561.75|1577.5|1561.5|1578.5|1562.5|1577.5|1561.5|12
1641541830000|2022-01-07 07:50:30|1577.31|1561.31|1577.32|1561.32|1577.32|1561.32|1576.81|1560.81|4
1641541840000|2022-01-07 07:50:40|1577.1|1561.1|1577.4|1561.4|1577.4|1561.4|1576.81|1560.81|5
1641541850000|2022-01-07 07:50:50|1577|1561|1576.83|1560.83|1577|1561|1576.81|1560.81|4
1641541860000|2022-01-07 07:51:00|1576.72|1560.72|1578.15|1562.15|1578.15|1562.15|1576.69|1560.69|8
1641541870000|2022-01-07 07:51:10|1578.5|1562.5|1577.32|1561.32|1579.5|1563.5|1577.32|1561.32|12
1641541880000|2022-01-07 07:51:20|1577.35|1561.35|1580|1564|1580|1564|1577|1561|14
1641541890000|2022-01-07 07:51:30|1580.05|1564.05|1580.5|1564.5|1580.55|1564.55|1580|1564|5
1641541900000|2022-01-07 07:51:40|1580.36|1564.36|1580.84|1564.84|1580.85|1564.85|1580.1|1564.1|14
1641541910000|2022-01-07 07:51:50|1581.22|1565.22|1580.68|1564.68|1581.22|1565.22|1580.64|1564.64|11
1641541920000|2022-01-07 07:52:00|1580.71|1564.71|1580.72|1564.72|1580.72|1564.72|1580.69|1564.69|4
1641541930000|2022-01-07 07:52:10|1580.86|1564.86|1581.5|1565.5|1582|1566|1580.86|1564.86|7
1641541940000|2022-01-07 07:52:20|1581.59|1565.59|1582.5|1566.5|1582.75|1566.75|1581.59|1565.59|9
1641541950000|2022-01-07 07:52:30|1582.44|1566.44|1580.76|1564.76|1582.44|1566.44|1580.73|1564.73|15
1641541960000|2022-01-07 07:52:40|1581|1565|1582.5|1566.5|1582.5|1566.5|1581|1565|6
1641541970000|2022-01-07 07:52:50|1582.62|1566.62|1582.72|1566.72|1582.72|1566.72|1582.5|1566.5|3
1641541980000|2022-01-07 07:53:00|1583|1567|1581.39|1565.39|1583|1567|1581.39|1565.39|5
1641541990000|2022-01-07 07:53:10|1581.2|1565.2|1580.54|1564.54|1581.22|1565.22|1580.04|1564.04|11
1641542000000|2022-01-07 07:53:20|1580.14|1564.14|1580.76|1564.76|1580.82|1564.82|1580.14|1564.14|6
1641542010000|2022-01-07 07:53:30|1580.65|1564.65|1580.7|1564.7|1580.7|1564.7|1580.65|1564.65|2
1641542020000|2022-01-07 07:53:40|1580.2|1564.2|1579.1|1563.1|1580.5|1564.5|1579.1|1563.1|9
1641542030000|2022-01-07 07:53:50|1579.35|1563.35|1580|1564|1580|1564|1579|1563|8
1641542040000|2022-01-07 07:54:00|1580.13|1564.13|1579.75|1563.75|1580.13|1564.13|1579.75|1563.75|6
1641542050000|2022-01-07 07:54:10|1580|1564|1579|1563|1580|1564|1578.91|1562.91|5
1641542060000|2022-01-07 07:54:20|1578.57|1562.57|1580.55|1564.55|1580.55|1564.55|1578.57|1562.57|9
1641542070000|2022-01-07 07:54:30|1581|1565|1581.5|1565.5|1581.5|1565.5|1581|1565|2
1641542080000|2022-01-07 07:54:40|1581.6|1565.6|1582|1566|1582|1566|1581.6|1565.6|2
1641542090000|2022-01-07 07:54:50|1582.1|1566.1|1582.5|1566.5|1582.55|1566.55|1582|1566|5
1641542100000|2022-01-07 07:55:00|1582.25|1566.25|1581.6|1565.6|1582.5|1566.5|1581.6|1565.6|9
1641542110000|2022-01-07 07:55:10|1581.94|1565.94|1582.5|1566.5|1582.5|1566.5|1581.94|1565.94|3
1641542120000|2022-01-07 07:55:20|1582.67|1566.67|1584.5|1568.5|1584.5|1568.5|1582.67|1566.67|10
1641542130000|2022-01-07 07:55:30|1584.61|1568.61|1584.84|1568.84|1584.89|1568.89|1584.61|1568.61|6
1641542140000|2022-01-07 07:55:40|1584.69|1568.69|1584.69|1568.69|1584.75|1568.75|1584.6|1568.6|5
1641542150000|2022-01-07 07:55:50|1584.51|1568.51|1584.61|1568.61|1585.15|1569.15|1584.5|1568.5|9
1641542160000|2022-01-07 07:56:00|1584.69|1568.69|1584.5|1568.5|1584.69|1568.69|1584.21|1568.21|6
1641542170000|2022-01-07 07:56:10|1584.69|1568.69|1583.09|1567.09|1584.69|1568.69|1582.6|1566.6|21
1641542180000|2022-01-07 07:56:20|1583|1567|1585.32|1569.32|1585.32|1569.32|1582.65|1566.65|11
1641542190000|2022-01-07 07:56:30|1585.74|1569.74|1584.1|1568.1|1586|1570|1584.1|1568.1|17
1641542200000|2022-01-07 07:56:40|1584.5|1568.5|1584.5|1568.5|1585|1569|1584|1568|8
1641542210000|2022-01-07 07:56:50|1584.48|1568.48|1584|1568|1584.48|1568.48|1584|1568|3
1641542220000|2022-01-07 07:57:00|1583.7|1567.7|1584.36|1568.36|1584.36|1568.36|1583.7|1567.7|4
1641542230000|2022-01-07 07:57:10|1584.13|1568.13|1584.5|1568.5|1584.5|1568.5|1584|1568|3
1641542240000|2022-01-07 07:57:20|1584.9|1568.9|1583.04|1567.04|1585|1569|1583.04|1567.04|13
1641542250000|2022-01-07 07:57:30|1583.09|1567.09|1582.65|1566.65|1583.09|1567.09|1582.65|1566.65|2
1641542260000|2022-01-07 07:57:40|1583|1567|1584|1568|1584|1568|1583|1567|5
1641542270000|2022-01-07 07:57:50|1583.9|1567.9|1583.07|1567.07|1583.9|1567.9|1583.03|1567.03|15
1641542280000|2022-01-07 07:58:00|1583|1567|1584|1568|1584.39|1568.39|1583|1567|11
1641542290000|2022-01-07 07:58:10|1583.5|1567.5|1582.5|1566.5|1583.5|1567.5|1582.5|1566.5|7
1641542300000|2022-01-07 07:58:20|1582.1|1566.1|1582.1|1566.1|1582.1|1566.1|1581.35|1565.35|9
1641542310000|2022-01-07 07:58:30|1582.2|1566.2|1583.09|1567.09|1583.09|1567.09|1582.1|1566.1|5
1641542320000|2022-01-07 07:58:40|1584|1568|1584.83|1568.83|1585.35|1569.35|1584|1568|10
1641542330000|2022-01-07 07:58:50|1584.82|1568.82|1584.75|1568.75|1585.05|1569.05|1584.61|1568.61|8
1641542340000|2022-01-07 07:59:00|1584.85|1568.85|1585.97|1569.97|1585.97|1569.97|1584.85|1568.85|11
1641542350000|2022-01-07 07:59:10|1585.92|1569.92|1586.5|1570.5|1586.5|1570.5|1585.92|1569.92|9
1641542360000|2022-01-07 07:59:20|1586.75|1570.75|1587.17|1571.17|1587.17|1571.17|1586.75|1570.75|4
1641542370000|2022-01-07 07:59:30|1587.19|1571.19|1587.02|1571.02|1587.19|1571.19|1587.02|1571.02|3
1641542380000|2022-01-07 07:59:40|1587.19|1571.19|1587.46|1571.46|1587.64|1571.64|1587.19|1571.19|11
1641542390000|2022-01-07 07:59:50|1587.41|1571.41|1587.09|1571.09|1588.7|1572.7|1587.09|1571.09|12
1641542400000|2022-01-07 08:00:00|1587.05|1571.05|1586.6|1570.6|1587.05|1571.05|1585.05|1569.05|13
1641542410000|2022-01-07 08:00:10|1586.35|1570.35|1583.28|1567.28|1586.5|1570.5|1583.28|1567.28|28
1641542420000|2022-01-07 08:00:20|1583.59|1567.59|1582.25|1566.25|1583.59|1567.59|1580.3|1564.3|20
1641542430000|2022-01-07 08:00:30|1582|1566|1583|1567|1583.19|1567.19|1581.45|1565.45|12
1641542440000|2022-01-07 08:00:40|1583.22|1567.22|1582.07|1566.07|1583.5|1567.5|1581.68|1565.68|26
1641542450000|2022-01-07 08:00:50|1582.05|1566.05|1583.5|1567.5|1583.5|1567.5|1582.05|1566.05|11
1641542460000|2022-01-07 08:01:00|1583.1|1567.1|1582.46|1566.46|1583.1|1567.1|1581.67|1565.67|17
1641542470000|2022-01-07 08:01:10|1582.84|1566.84|1581.96|1565.96|1582.88|1566.88|1581.96|1565.96|7
1641542480000|2022-01-07 08:01:20|1581.95|1565.95|1581.3|1565.3|1581.95|1565.95|1581.3|1565.3|18
1641542490000|2022-01-07 08:01:30|1580.96|1564.96|1580.25|1564.25|1580.96|1564.96|1579|1563|19
1641542500000|2022-01-07 08:01:40|1580.39|1564.39|1582.91|1566.91|1583|1567|1579.93|1563.93|11
1641542510000|2022-01-07 08:01:50|1582.9|1566.9|1582.05|1566.05|1583|1567|1582.05|1566.05|12
1641542520000|2022-01-07 08:02:00|1581.96|1565.96|1582|1566|1582.29|1566.29|1580.93|1564.93|12
1641542530000|2022-01-07 08:02:10|1582.1|1566.1|1584.5|1568.5|1584.5|1568.5|1582.1|1566.1|13
1641542540000|2022-01-07 08:02:20|1584.29|1568.29|1581.64|1565.64|1584.29|1568.29|1581.45|1565.45|16
1641542550000|2022-01-07 08:02:30|1581.57|1565.57|1583.67|1567.67|1583.69|1567.69|1580.82|1564.82|19
1641542560000|2022-01-07 08:02:40|1583.98|1567.98|1586.38|1570.38|1586.38|1570.38|1583.98|1567.98|12
1641542570000|2022-01-07 08:02:50|1586.5|1570.5|1586.5|1570.5|1586.5|1570.5|1585.8|1569.8|7
1641542580000|2022-01-07 08:03:00|1586.4|1570.4|1587.22|1571.22|1587.22|1571.22|1586|1570|10
1641542590000|2022-01-07 08:03:10|1587.5|1571.5|1590|1574|1590.45|1574.45|1587.5|1571.5|18
1641542600000|2022-01-07 08:03:20|1589.79|1573.79|1589|1573|1589.79|1573.79|1588.5|1572.5|13
1641542610000|2022-01-07 08:03:30|1589.5|1573.5|1589.33|1573.33|1589.5|1573.5|1589.13|1573.13|7
1641542620000|2022-01-07 08:03:40|1589.5|1573.5|1590.25|1574.25|1590.25|1574.25|1589.4|1573.4|9
1641542630000|2022-01-07 08:03:50|1590.38|1574.38|1589|1573|1590.65|1574.65|1588.64|1572.64|16
1641542640000|2022-01-07 08:04:00|1588.85|1572.85|1589.5|1573.5|1589.5|1573.5|1588.85|1572.85|5
1641542650000|2022-01-07 08:04:10|1590|1574|1590|1574|1590|1574|1590|1574|1
1641542660000|2022-01-07 08:04:20|1590.06|1574.06|1590.75|1574.75|1592.55|1576.55|1590.06|1574.06|16
1641542670000|2022-01-07 08:04:30|1591.25|1575.25|1594.4|1578.4|1594.59|1578.59|1590.87|1574.87|18
1641542680000|2022-01-07 08:04:40|1594.5|1578.5|1593.02|1577.02|1594.5|1578.5|1592.25|1576.25|13
1641542690000|2022-01-07 08:04:50|1593.53|1577.53|1593.53|1577.53|1593.62|1577.62|1593.03|1577.03|14
1641542700000|2022-01-07 08:05:00|1593.52|1577.52|1592.81|1576.81|1594.25|1578.25|1592.5|1576.5|15
1641542710000|2022-01-07 08:05:10|1592.5|1576.5|1591|1575|1592.82|1576.82|1590|1574|19
1641542720000|2022-01-07 08:05:20|1591.13|1575.13|1592.6|1576.6|1592.75|1576.75|1591.13|1575.13|15
1641542730000|2022-01-07 08:05:30|1592.8|1576.8|1592.79|1576.79|1592.8|1576.8|1592.48|1576.48|11
1641542740000|2022-01-07 08:05:40|1592.63|1576.63|1593|1577|1593|1577|1592.23|1576.23|7
1641542750000|2022-01-07 08:05:50|1593.5|1577.5|1593.5|1577.5|1593.5|1577.5|1593.5|1577.5|1
1641542760000|2022-01-07 08:06:00|1593.17|1577.17|1591.36|1575.36|1593.17|1577.17|1591.36|1575.36|10
1641542770000|2022-01-07 08:06:10|1591.25|1575.25|1591.5|1575.5|1591.5|1575.5|1591|1575|5
1641542780000|2022-01-07 08:06:20|1591.15|1575.15|1590.5|1574.5|1591.15|1575.15|1590.5|1574.5|5
1641542790000|2022-01-07 08:06:30|1590.68|1574.68|1591.09|1575.09|1591.1|1575.1|1590.67|1574.67|9
1641542800000|2022-01-07 08:06:40|1591.18|1575.18|1592.42|1576.42|1592.52|1576.52|1591.18|1575.18|14
1641542810000|2022-01-07 08:06:50|1592.66|1576.66|1592.88|1576.88|1592.88|1576.88|1592.14|1576.14|8
1641542820000|2022-01-07 08:07:00|1593.18|1577.18|1593.5|1577.5|1593.5|1577.5|1593.02|1577.02|7
1641542830000|2022-01-07 08:07:10|1593.32|1577.32|1592.5|1576.5|1593.5|1577.5|1592.5|1576.5|7
1641542840000|2022-01-07 08:07:20|1592.39|1576.39|1592.5|1576.5|1592.5|1576.5|1592.39|1576.39|2
1641542850000|2022-01-07 08:07:30|1592.35|1576.35|1589.72|1573.72|1592.35|1576.35|1589.5|1573.5|19
1641542860000|2022-01-07 08:07:40|1590|1574|1590.5|1574.5|1591|1575|1589.5|1573.5|8
1641542870000|2022-01-07 08:07:50|1590.61|1574.61|1591.91|1575.91|1591.96|1575.96|1590.5|1574.5|12
1641542880000|2022-01-07 08:08:00|1592.1|1576.1|1592|1576|1592.6|1576.6|1591.72|1575.72|16
1641542890000|2022-01-07 08:08:10|1592.09|1576.09|1589.92|1573.92|1592.5|1576.5|1589.7|1573.7|16
1641542900000|2022-01-07 08:08:20|1590.02|1574.02|1589.86|1573.86|1590.55|1574.55|1589.8|1573.8|14
1641542910000|2022-01-07 08:08:30|1589.65|1573.65|1588.9|1572.9|1589.65|1573.65|1588.77|1572.77|9
1641542920000|2022-01-07 08:08:40|1589|1573|1589.5|1573.5|1589.5|1573.5|1588.5|1572.5|12
1641542930000|2022-01-07 08:08:50|1590.05|1574.05|1591.5|1575.5|1591.65|1575.65|1590.05|1574.05|12
1641542940000|2022-01-07 08:09:00|1591.29|1575.29|1589.58|1573.58|1591.5|1575.5|1589.58|1573.58|9
1641542950000|2022-01-07 08:09:10|1589.79|1573.79|1589.79|1573.79|1590.29|1574.29|1589.29|1573.29|15
1641542960000|2022-01-07 08:09:20|1589.84|1573.84|1589.3|1573.3|1589.84|1573.84|1589|1573|7
1641542970000|2022-01-07 08:09:30|1589.59|1573.59|1589.8|1573.8|1590.09|1574.09|1589.5|1573.5|11
1641542980000|2022-01-07 08:09:40|1590|1574|1589.59|1573.59|1590|1574|1589.09|1573.09|4
1641542990000|2022-01-07 08:09:50|1589.5|1573.5|1589.13|1573.13|1589.59|1573.59|1589|1573|4
1641543000000|2022-01-07 08:10:00|1588.82|1572.82|1588.5|1572.5|1589|1573|1587.95|1571.95|12
1641543010000|2022-01-07 08:10:10|1588.69|1572.69|1587.37|1571.37|1588.76|1572.76|1587.37|1571.37|9
1641543020000|2022-01-07 08:10:20|1587.36|1571.36|1587.5|1571.5|1587.5|1571.5|1586.89|1570.89|13
1641543030000|2022-01-07 08:10:30|1587.29|1571.29|1587.55|1571.55|1587.55|1571.55|1586.9|1570.9|9
1641543040000|2022-01-07 08:10:40|1587.3|1571.3|1585.5|1569.5|1587.3|1571.3|1584.82|1568.82|16
1641543050000|2022-01-07 08:10:50|1585.25|1569.25|1583.7|1567.7|1585.5|1569.5|1583.29|1567.29|14
1641543060000|2022-01-07 08:11:00|1584|1568|1584.5|1568.5|1584.55|1568.55|1584|1568|5
1641543070000|2022-01-07 08:11:10|1585|1569|1585.86|1569.86|1586|1570|1585|1569|8
1641543080000|2022-01-07 08:11:20|1586.08|1570.08|1586|1570|1586.5|1570.5|1586|1570|12
1641543090000|2022-01-07 08:11:30|1586.1|1570.1|1586.5|1570.5|1586.5|1570.5|1585.77|1569.77|14
1641543100000|2022-01-07 08:11:40|1586.38|1570.38|1586|1570|1586.5|1570.5|1585.67|1569.67|9
1641543110000|2022-01-07 08:11:50|1586.5|1570.5|1587.75|1571.75|1587.75|1571.75|1586.38|1570.38|9
1641543120000|2022-01-07 08:12:00|1587.65|1571.65|1587.11|1571.11|1587.65|1571.65|1586.95|1570.95|8
1641543130000|2022-01-07 08:12:10|1587.61|1571.61|1588.17|1572.17|1588.33|1572.33|1587.5|1571.5|6
1641543140000|2022-01-07 08:12:20|1588|1572|1590.88|1574.88|1590.88|1574.88|1587.9|1571.9|14
1641543150000|2022-01-07 08:12:30|1590.89|1574.89|1590.05|1574.05|1591|1575|1589.95|1573.95|8
1641543160000|2022-01-07 08:12:40|1589.54|1573.54|1589.92|1573.92|1589.92|1573.92|1589.54|1573.54|5
1641543170000|2022-01-07 08:12:50|1590|1574|1591.05|1575.05|1591.05|1575.05|1589.93|1573.93|7
1641543180000|2022-01-07 08:13:00|1591|1575|1591.09|1575.09|1591.57|1575.57|1590.62|1574.62|13
1641543190000|2022-01-07 08:13:10|1590.84|1574.84|1591|1575|1591|1575|1590.5|1574.5|4
1641543200000|2022-01-07 08:13:20|1591.5|1575.5|1592|1576|1592|1576|1591.5|1575.5|2
1641543210000|2022-01-07 08:13:30|1591.6|1575.6|1592|1576|1592|1576|1591.52|1575.52|5
1641543220000|2022-01-07 08:13:40|1592.5|1576.5|1592.65|1576.65|1592.71|1576.71|1592|1576|6
1641543230000|2022-01-07 08:13:50|1592.58|1576.58|1592.11|1576.11|1592.58|1576.58|1592.11|1576.11|4
1641543240000|2022-01-07 08:14:00|1592.61|1576.61|1592.78|1576.78|1592.78|1576.78|1592.29|1576.29|13
1641543250000|2022-01-07 08:14:10|1593.18|1577.18|1592.85|1576.85|1593.18|1577.18|1592.85|1576.85|3
1641543260000|2022-01-07 08:14:20|1593.28|1577.28|1593.53|1577.53|1593.53|1577.53|1593.28|1577.28|3
1641543270000|2022-01-07 08:14:30|1593.72|1577.72|1593.75|1577.75|1594.03|1578.03|1593.53|1577.53|6
1641543280000|2022-01-07 08:14:40|1594.03|1578.03|1593.53|1577.53|1594.03|1578.03|1593.53|1577.53|3
1641543290000|2022-01-07 08:14:50|1593.52|1577.52|1593.53|1577.53|1593.53|1577.53|1593.52|1577.52|2
1641543300000|2022-01-07 08:15:00|1593.03|1577.03|1591.93|1575.93|1593.53|1577.53|1591.93|1575.93|12
1641543310000|2022-01-07 08:15:10|1591.64|1575.64|1591.64|1575.64|1591.82|1575.82|1591.3|1575.3|15
1641543320000|2022-01-07 08:15:20|1591.56|1575.56|1590|1574|1591.56|1575.56|1588.87|1572.87|18
1641543330000|2022-01-07 08:15:30|1589.9|1573.9|1589.5|1573.5|1590|1574|1589.5|1573.5|8
1641543340000|2022-01-07 08:15:40|1589.9|1573.9|1590|1574|1590.31|1574.31|1589.9|1573.9|10
1641543350000|2022-01-07 08:15:50|1589.88|1573.88|1590|1574|1590|1574|1589.67|1573.67|10
1641543360000|2022-01-07 08:16:00|1590.29|1574.29|1588.59|1572.59|1590.29|1574.29|1588.19|1572.19|15
1641543370000|2022-01-07 08:16:10|1588.58|1572.58|1587.71|1571.71|1588.69|1572.69|1586.98|1570.98|11
1641543380000|2022-01-07 08:16:20|1587.17|1571.17|1587|1571|1587.21|1571.21|1586.8|1570.8|7
1641543400000|2022-01-07 08:16:40|1586.89|1570.89|1586.5|1570.5|1587|1571|1586.27|1570.27|5
1641543420000|2022-01-07 08:17:00|1586.8|1570.8|1587.6|1571.6|1588|1572|1586.8|1570.8|8
1641543430000|2022-01-07 08:17:10|1587.54|1571.54|1586.5|1570.5|1587.54|1571.54|1586.5|1570.5|9
1641543440000|2022-01-07 08:17:20|1586.46|1570.46|1586.31|1570.31|1586.46|1570.46|1586.3|1570.3|8
1641543460000|2022-01-07 08:17:40|1586.5|1570.5|1587.75|1571.75|1587.75|1571.75|1586.5|1570.5|8
1641543470000|2022-01-07 08:17:50|1588|1572|1589.28|1573.28|1589.56|1573.56|1588|1572|10
1641543480000|2022-01-07 08:18:00|1589.5|1573.5|1590|1574|1590|1574|1589.5|1573.5|2
1641543490000|2022-01-07 08:18:10|1589.75|1573.75|1589|1573|1589.75|1573.75|1588.46|1572.46|19
1641543500000|2022-01-07 08:18:20|1588.97|1572.97|1588.7|1572.7|1588.99|1572.99|1588.66|1572.66|13
1641543510000|2022-01-07 08:18:30|1588.79|1572.79|1589.03|1573.03|1589.03|1573.03|1588.79|1572.79|4
1641543520000|2022-01-07 08:18:40|1589.02|1573.02|1588.71|1572.71|1589.02|1573.02|1588.68|1572.68|11
1641543530000|2022-01-07 08:18:50|1588.79|1572.79|1588.5|1572.5|1588.85|1572.85|1588.5|1572.5|5
1641543540000|2022-01-07 08:19:00|1588.63|1572.63|1588|1572|1588.63|1572.63|1588|1572|10
1641543550000|2022-01-07 08:19:10|1588.5|1572.5|1588.5|1572.5|1588.71|1572.71|1587.65|1571.65|9
1641543560000|2022-01-07 08:19:20|1588.55|1572.55|1588.55|1572.55|1588.55|1572.55|1588.55|1572.55|1
1641543570000|2022-01-07 08:19:30|1588.65|1572.65|1589.5|1573.5|1589.5|1573.5|1588.65|1572.65|6
1641543580000|2022-01-07 08:19:40|1589.65|1573.65|1589.5|1573.5|1589.65|1573.65|1589.5|1573.5|4
1641543590000|2022-01-07 08:19:50|1590|1574|1591|1575|1591|1575|1590|1574|6
1641543600000|2022-01-07 08:20:00|1590.91|1574.91|1590.5|1574.5|1590.91|1574.91|1590.45|1574.45|6
1641543610000|2022-01-07 08:20:10|1591.4|1575.4|1591.5|1575.5|1591.5|1575.5|1591.4|1575.4|2
1641543620000|2022-01-07 08:20:20|1592|1576|1594|1578|1595|1579|1592|1576|15
1641543630000|2022-01-07 08:20:30|1593.81|1577.81|1593.5|1577.5|1593.81|1577.81|1593.5|1577.5|8
1641543640000|2022-01-07 08:20:40|1593|1577|1593|1577|1593|1577|1592.57|1576.57|6
1641543650000|2022-01-07 08:20:50|1592.6|1576.6|1592.83|1576.83|1592.84|1576.84|1592.6|1576.6|4
1641543660000|2022-01-07 08:21:00|1592.5|1576.5|1591.86|1575.86|1592.5|1576.5|1591.85|1575.85|4
1641543670000|2022-01-07 08:21:10|1591.87|1575.87|1591.8|1575.8|1592.1|1576.1|1591.55|1575.55|13
1641543680000|2022-01-07 08:21:20|1591.55|1575.55|1591.65|1575.65|1591.86|1575.86|1591.44|1575.44|8
1641543690000|2022-01-07 08:21:30|1592.15|1576.15|1592.34|1576.34|1592.34|1576.34|1592.14|1576.14|3
1641543700000|2022-01-07 08:21:40|1592|1576|1591.8|1575.8|1592|1576|1591.8|1575.8|3
1641543710000|2022-01-07 08:21:50|1591.77|1575.77|1591.77|1575.77|1591.77|1575.77|1591.6|1575.6|4
1641543720000|2022-01-07 08:22:00|1591.89|1575.89|1591.65|1575.65|1591.89|1575.89|1591.65|1575.65|2
1641543730000|2022-01-07 08:22:10|1591.81|1575.81|1591.81|1575.81|1591.81|1575.81|1591.81|1575.81|1
1641543740000|2022-01-07 08:22:20|1591.96|1575.96|1591.96|1575.96|1591.96|1575.96|1591.96|1575.96|1
1641543750000|2022-01-07 08:22:30|1592.63|1576.63|1592.75|1576.75|1592.75|1576.75|1592.63|1576.63|2
1641543760000|2022-01-07 08:22:40|1592.5|1576.5|1592.5|1576.5|1592.5|1576.5|1592.5|1576.5|1
1641543790000|2022-01-07 08:23:10|1592.17|1576.17|1592.5|1576.5|1592.5|1576.5|1592.09|1576.09|3
1641543800000|2022-01-07 08:23:20|1593|1577|1593.5|1577.5|1593.5|1577.5|1593|1577|3
1641543810000|2022-01-07 08:23:30|1593.8|1577.8|1594.5|1578.5|1595|1579|1593.5|1577.5|9
1641543820000|2022-01-07 08:23:40|1594.41|1578.41|1592.5|1576.5|1594.5|1578.5|1592.5|1576.5|9
1641543830000|2022-01-07 08:23:50|1592.76|1576.76|1593.5|1577.5|1593.5|1577.5|1592.76|1576.76|7
1641543840000|2022-01-07 08:24:00|1593|1577|1592.6|1576.6|1593|1577|1592.6|1576.6|2
1641543850000|2022-01-07 08:24:10|1592.88|1576.88|1590.88|1574.88|1592.88|1576.88|1590.76|1574.76|13
1641543860000|2022-01-07 08:24:20|1590.76|1574.76|1591.19|1575.19|1591.19|1575.19|1590.76|1574.76|5
1641543870000|2022-01-07 08:24:30|1591.5|1575.5|1592|1576|1592.15|1576.15|1591.5|1575.5|3
1641543880000|2022-01-07 08:24:40|1592.11|1576.11|1591.74|1575.74|1592.65|1576.65|1591.74|1575.74|8
1641543900000|2022-01-07 08:25:00|1591.6|1575.6|1592.85|1576.85|1592.85|1576.85|1591.6|1575.6|9
1641543910000|2022-01-07 08:25:10|1592.5|1576.5|1590.61|1574.61|1592.5|1576.5|1590.61|1574.61|11
1641543920000|2022-01-07 08:25:20|1590.78|1574.78|1590.79|1574.79|1590.79|1574.79|1590.58|1574.58|5
1641543930000|2022-01-07 08:25:30|1591|1575|1591|1575|1591.2|1575.2|1591|1575|4
1641543940000|2022-01-07 08:25:40|1590.76|1574.76|1590.02|1574.02|1590.76|1574.76|1589.73|1573.73|6
1641543950000|2022-01-07 08:25:50|1590.31|1574.31|1592.12|1576.12|1592.12|1576.12|1590.1|1574.1|18
1641543960000|2022-01-07 08:26:00|1592.5|1576.5|1593.15|1577.15|1593.15|1577.15|1592.5|1576.5|3
1641543970000|2022-01-07 08:26:10|1593.2|1577.2|1594.88|1578.88|1594.88|1578.88|1593.2|1577.2|13
1641543980000|2022-01-07 08:26:20|1595.25|1579.25|1598.34|1582.34|1598.34|1582.34|1595.25|1579.25|10
1641543990000|2022-01-07 08:26:30|1598.53|1582.53|1608.49|1592.49|1608.49|1592.49|1598.11|1582.11|29
1641544000000|2022-01-07 08:26:40|1609|1593|1615|1599|1615|1599|1608.82|1592.82|15
1641544010000|2022-01-07 08:26:50|1615.5|1599.5|1619.54|1603.54|1621.5|1605.5|1614.96|1598.96|30
1641544020000|2022-01-07 08:27:00|1619.53|1603.53|1607.76|1591.76|1619.57|1603.57|1607.76|1591.76|32
1641544030000|2022-01-07 08:27:10|1607.94|1591.94|1606.84|1590.84|1608.5|1592.5|1604.08|1588.08|30
1641544040000|2022-01-07 08:27:20|1606.92|1590.92|1610.5|1594.5|1610.5|1594.5|1605.34|1589.34|27
1641544050000|2022-01-07 08:27:30|1611|1595|1612.6|1596.6|1613.97|1597.97|1610.39|1594.39|31
1641544060000|2022-01-07 08:27:40|1612.69|1596.69|1611.4|1595.4|1613.5|1597.5|1610.99|1594.99|33
1641544070000|2022-01-07 08:27:50|1611.42|1595.42|1615.82|1599.82|1617.5|1601.5|1611.42|1595.42|25
1641544080000|2022-01-07 08:28:00|1616|1600|1607.81|1591.81|1616|1600|1607.81|1591.81|27
1641544090000|2022-01-07 08:28:10|1607.51|1591.51|1607.5|1591.5|1607.51|1591.51|1605.65|1589.65|22
1641544100000|2022-01-07 08:28:20|1608.31|1592.31|1612.25|1596.25|1613|1597|1608.31|1592.31|29
1641544110000|2022-01-07 08:28:30|1612.75|1596.75|1611.86|1595.86|1614|1598|1611.86|1595.86|19
1641544120000|2022-01-07 08:28:40|1612|1596|1613|1597|1613.02|1597.02|1608.67|1592.67|33
1641544130000|2022-01-07 08:28:50|1612.86|1596.86|1613.9|1597.9|1614.22|1598.22|1611.5|1595.5|18
1641544140000|2022-01-07 08:29:00|1613.69|1597.69|1613.98|1597.98|1614.48|1598.48|1613.29|1597.29|17
1641544150000|2022-01-07 08:29:10|1613.69|1597.69|1611.9|1595.9|1613.9|1597.9|1611.9|1595.9|20
1641544160000|2022-01-07 08:29:20|1612.25|1596.25|1609|1593|1612.25|1596.25|1609|1593|25
1641544170000|2022-01-07 08:29:30|1608.65|1592.65|1608.2|1592.2|1609.35|1593.35|1608.2|1592.2|17
1641544180000|2022-01-07 08:29:40|1608.7|1592.7|1608|1592|1611.8|1595.8|1608|1592|21
1641544190000|2022-01-07 08:29:50|1607.5|1591.5|1607.03|1591.03|1607.73|1591.73|1606.34|1590.34|22
1641544200000|2022-01-07 08:30:00|1606.91|1590.91|1609.73|1593.73|1609.73|1593.73|1606.81|1590.81|24
1641544210000|2022-01-07 08:30:10|1610.5|1594.5|1613.75|1597.75|1614|1598|1610.5|1594.5|22
1641544220000|2022-01-07 08:30:20|1613.56|1597.56|1617.39|1601.39|1617.74|1601.74|1613.55|1597.55|21
1641544230000|2022-01-07 08:30:30|1617.74|1601.74|1618.1|1602.1|1619.47|1603.47|1617.7|1601.7|22
1641544240000|2022-01-07 08:30:40|1617.4|1601.4|1613.5|1597.5|1617.84|1601.84|1613.5|1597.5|32
1641544250000|2022-01-07 08:30:50|1612.5|1596.5|1612.98|1596.98|1613|1597|1611.81|1595.81|29
1641544260000|2022-01-07 08:31:00|1613.1|1597.1|1612.3|1596.3|1613.79|1597.79|1611|1595|28
1641544270000|2022-01-07 08:31:10|1612.46|1596.46|1611.21|1595.21|1612.46|1596.46|1610|1594|22
1641544280000|2022-01-07 08:31:20|1611.71|1595.71|1613.22|1597.22|1613.5|1597.5|1611.21|1595.21|9
1641544290000|2022-01-07 08:31:30|1613.5|1597.5|1612.93|1596.93|1613.65|1597.65|1612.93|1596.93|19
1641544300000|2022-01-07 08:31:40|1613|1597|1613.5|1597.5|1614.15|1598.15|1613|1597|16
1641544310000|2022-01-07 08:31:50|1613.08|1597.08|1616.98|1600.98|1616.98|1600.98|1613|1597|21
1641544320000|2022-01-07 08:32:00|1617|1601|1618.35|1602.35|1618.35|1602.35|1617|1601|10
1641544330000|2022-01-07 08:32:10|1618.85|1602.85|1616.89|1600.89|1619.5|1603.5|1616.89|1600.89|20
1641544340000|2022-01-07 08:32:20|1616.45|1600.45|1617.5|1601.5|1617.5|1601.5|1616|1600|9
1641544350000|2022-01-07 08:32:30|1617.7|1601.7|1616.99|1600.99|1618|1602|1616.99|1600.99|9
1641544360000|2022-01-07 08:32:40|1617|1601|1615.86|1599.86|1617|1601|1615.48|1599.48|16
1641544370000|2022-01-07 08:32:50|1615.67|1599.67|1615.8|1599.8|1616|1600|1615|1599|16
1641544380000|2022-01-07 08:33:00|1615.5|1599.5|1617.23|1601.23|1617.77|1601.77|1615.5|1599.5|18
1641544390000|2022-01-07 08:33:10|1616.67|1600.67|1615.72|1599.72|1617.59|1601.59|1615.72|1599.72|12
1641544400000|2022-01-07 08:33:20|1615.9|1599.9|1615.06|1599.06|1615.9|1599.9|1614.78|1598.78|11
1641544410000|2022-01-07 08:33:30|1615|1599|1614|1598|1615|1599|1613|1597|13
1641544420000|2022-01-07 08:33:40|1613.85|1597.85|1615.85|1599.85|1615.85|1599.85|1613.75|1597.75|11
1641544430000|2022-01-07 08:33:50|1615.5|1599.5|1615|1599|1615.76|1599.76|1614.24|1598.24|11
1641544440000|2022-01-07 08:34:00|1615.12|1599.12|1613|1597|1615.12|1599.12|1612.14|1596.14|19
1641544450000|2022-01-07 08:34:10|1612.5|1596.5|1611.79|1595.79|1612.79|1596.79|1611.28|1595.28|24
1641544460000|2022-01-07 08:34:20|1612.11|1596.11|1613|1597|1613.65|1597.65|1612.11|1596.11|9
1641544470000|2022-01-07 08:34:30|1612.91|1596.91|1614.86|1598.86|1615.01|1599.01|1612.91|1596.91|18
1641544480000|2022-01-07 08:34:40|1615.01|1599.01|1615.7|1599.7|1615.7|1599.7|1614.91|1598.91|10
1641544490000|2022-01-07 08:34:50|1616|1600|1617.98|1601.98|1617.98|1601.98|1616|1600|8
1641544500000|2022-01-07 08:35:00|1617.88|1601.88|1616.22|1600.22|1617.88|1601.88|1614.74|1598.74|24
1641544510000|2022-01-07 08:35:10|1616.5|1600.5|1615|1599|1616.5|1600.5|1614.35|1598.35|11
1641544520000|2022-01-07 08:35:20|1615.16|1599.16|1614.5|1598.5|1615.16|1599.16|1613.91|1597.91|16
1641544530000|2022-01-07 08:35:30|1614.25|1598.25|1616|1600|1616.13|1600.13|1614.25|1598.25|14
1641544540000|2022-01-07 08:35:40|1615.89|1599.89|1615|1599|1616|1600|1614.72|1598.72|15
1641544550000|2022-01-07 08:35:50|1615.2|1599.2|1617|1601|1617|1601|1615.2|1599.2|7
1641544560000|2022-01-07 08:36:00|1616.83|1600.83|1616.06|1600.06|1617|1601|1615.74|1599.74|17
1641544570000|2022-01-07 08:36:10|1616.5|1600.5|1613.29|1597.29|1616.5|1600.5|1613.15|1597.15|19
1641544580000|2022-01-07 08:36:20|1613.38|1597.38|1613.5|1597.5|1613.5|1597.5|1612.5|1596.5|11
1641544590000|2022-01-07 08:36:30|1613.25|1597.25|1613.1|1597.1|1613.38|1597.38|1612.8|1596.8|5
1641544600000|2022-01-07 08:36:40|1613|1597|1613.5|1597.5|1613.5|1597.5|1613|1597|4
1641544610000|2022-01-07 08:36:50|1613.85|1597.85|1614.5|1598.5|1614.5|1598.5|1613.85|1597.85|10
1641544620000|2022-01-07 08:37:00|1614.35|1598.35|1611.76|1595.76|1614.5|1598.5|1611.52|1595.52|20
1641544630000|2022-01-07 08:37:10|1611.74|1595.74|1611.1|1595.1|1612|1596|1610.96|1594.96|20
1641544640000|2022-01-07 08:37:20|1611|1595|1613.85|1597.85|1614.15|1598.15|1611|1595|14
1641544650000|2022-01-07 08:37:30|1614|1598|1614.75|1598.75|1615.05|1599.05|1614|1598|11
1641544660000|2022-01-07 08:37:40|1615|1599|1616.5|1600.5|1616.5|1600.5|1615|1599|7
1641544670000|2022-01-07 08:37:50|1617.25|1601.25|1617|1601|1618.36|1602.36|1617|1601|19
1641544680000|2022-01-07 08:38:00|1617.29|1601.29|1617|1601|1618|1602|1615.81|1599.81|17
1641544690000|2022-01-07 08:38:10|1616.89|1600.89|1617.79|1601.79|1617.97|1601.97|1616.75|1600.75|15
1641544700000|2022-01-07 08:38:20|1617.5|1601.5|1618.56|1602.56|1619.5|1603.5|1617.42|1601.42|16
1641544710000|2022-01-07 08:38:30|1618.55|1602.55|1619.95|1603.95|1619.95|1603.95|1618.55|1602.55|17
1641544720000|2022-01-07 08:38:40|1619.8|1603.8|1621.5|1605.5|1621.5|1605.5|1619.8|1603.8|5
1641544730000|2022-01-07 08:38:50|1621|1605|1621|1605|1621.5|1605.5|1620.5|1604.5|8
1641544740000|2022-01-07 08:39:00|1621.18|1605.18|1621.37|1605.37|1621.37|1605.37|1620.14|1604.14|22
1641544750000|2022-01-07 08:39:10|1621.58|1605.58|1621.1|1605.1|1622.55|1606.55|1620.9|1604.9|21
1641544760000|2022-01-07 08:39:20|1621.13|1605.13|1622.55|1606.55|1622.55|1606.55|1621.13|1605.13|7
1641544770000|2022-01-07 08:39:30|1622.67|1606.67|1621.5|1605.5|1622.67|1606.67|1621.04|1605.04|20
1641544780000|2022-01-07 08:39:40|1621.26|1605.26|1620.5|1604.5|1621.26|1605.26|1620.05|1604.05|18
1641544790000|2022-01-07 08:39:50|1620.55|1604.55|1620.5|1604.5|1620.55|1604.55|1620.2|1604.2|7
1641544800000|2022-01-07 08:40:00|1620.27|1604.27|1619.3|1603.3|1620.5|1604.5|1619.3|1603.3|10
1641544810000|2022-01-07 08:40:10|1619.5|1603.5|1619.45|1603.45|1620.25|1604.25|1619.35|1603.35|15
1641544820000|2022-01-07 08:40:20|1619.47|1603.47|1620|1604|1620|1604|1619.45|1603.45|6
1641544830000|2022-01-07 08:40:30|1619.75|1603.75|1617.4|1601.4|1619.75|1603.75|1617.4|1601.4|12
1641544840000|2022-01-07 08:40:40|1617.11|1601.11|1615.79|1599.79|1617.11|1601.11|1615.79|1599.79|21
1641544850000|2022-01-07 08:40:50|1615.84|1599.84|1618.16|1602.16|1618.16|1602.16|1615.84|1599.84|15
1641544860000|2022-01-07 08:41:00|1618.38|1602.38|1614.36|1598.36|1619.2|1603.2|1614.24|1598.24|18
1641544870000|2022-01-07 08:41:10|1614.18|1598.18|1614.5|1598.5|1614.5|1598.5|1614|1598|10
1641544880000|2022-01-07 08:41:20|1614.1|1598.1|1617|1601|1617|1601|1614.1|1598.1|12
1641544890000|2022-01-07 08:41:30|1616.94|1600.94|1617|1601|1617.5|1601.5|1616.87|1600.87|14
1641544900000|2022-01-07 08:41:40|1617.34|1601.34|1617.65|1601.65|1618|1602|1617.09|1601.09|14
1641544910000|2022-01-07 08:41:50|1617.5|1601.5|1616.03|1600.03|1617.5|1601.5|1616.03|1600.03|13
1641544920000|2022-01-07 08:42:00|1615.85|1599.85|1615|1599|1615.85|1599.85|1613.86|1597.86|20
1641544930000|2022-01-07 08:42:10|1614.5|1598.5|1614.44|1598.44|1615.55|1599.55|1614.25|1598.25|12
1641544940000|2022-01-07 08:42:20|1614.35|1598.35|1612.09|1596.09|1614.35|1598.35|1611.7|1595.7|14
1641544950000|2022-01-07 08:42:30|1612|1596|1614|1598|1614.09|1598.09|1612|1596|14
1641544960000|2022-01-07 08:42:40|1614.19|1598.19|1615.85|1599.85|1615.85|1599.85|1614.19|1598.19|4
1641544970000|2022-01-07 08:42:50|1615.8|1599.8|1615.67|1599.67|1616.09|1600.09|1615.3|1599.3|11
1641544980000|2022-01-07 08:43:00|1615.85|1599.85|1613.88|1597.88|1615.85|1599.85|1613.88|1597.88|9
1641544990000|2022-01-07 08:43:10|1613.97|1597.97|1614|1598|1614|1598|1613.55|1597.55|14
1641545000000|2022-01-07 08:43:20|1613.8|1597.8|1611.9|1595.9|1613.81|1597.81|1611.46|1595.46|21
1641545010000|2022-01-07 08:43:30|1612|1596|1612|1596|1612.12|1596.12|1612|1596|3
1641545020000|2022-01-07 08:43:40|1612.5|1596.5|1613.55|1597.55|1613.95|1597.95|1612.5|1596.5|17
1641545030000|2022-01-07 08:43:50|1614|1598|1615.5|1599.5|1616|1600|1614|1598|9
1641545040000|2022-01-07 08:44:00|1615.38|1599.38|1615.5|1599.5|1616|1600|1614.75|1598.75|13
1641545050000|2022-01-07 08:44:10|1615.36|1599.36|1616.5|1600.5|1616.5|1600.5|1615.36|1599.36|7
1641545060000|2022-01-07 08:44:20|1616.25|1600.25|1615.73|1599.73|1616.3|1600.3|1615.4|1599.4|7
1641545070000|2022-01-07 08:44:30|1616.11|1600.11|1617.16|1601.16|1617.16|1601.16|1615.6|1599.6|10
1641545090000|2022-01-07 08:44:50|1617.5|1601.5|1617.42|1601.42|1618.75|1602.75|1617.42|1601.42|6
1641545100000|2022-01-07 08:45:00|1617.48|1601.48|1619|1603|1619|1603|1617.01|1601.01|11
1641545110000|2022-01-07 08:45:10|1618.9|1602.9|1615.64|1599.64|1618.9|1602.9|1615.42|1599.42|22
1641545120000|2022-01-07 08:45:20|1615.05|1599.05|1613|1597|1615.32|1599.32|1613|1597|19
1641545130000|2022-01-07 08:45:30|1613.5|1597.5|1614|1598|1614|1598|1613.1|1597.1|5
1641545140000|2022-01-07 08:45:40|1614.15|1598.15|1614.66|1598.66|1614.66|1598.66|1613.84|1597.84|14
1641545150000|2022-01-07 08:45:50|1614.85|1598.85|1616.11|1600.11|1616.11|1600.11|1614.85|1598.85|9
1641545160000|2022-01-07 08:46:00|1616.31|1600.31|1616.73|1600.73|1617.04|1601.04|1616.31|1600.31|9
1641545170000|2022-01-07 08:46:10|1616.55|1600.55|1616.53|1600.53|1616.55|1600.55|1615.8|1599.8|8
1641545180000|2022-01-07 08:46:20|1616.6|1600.6|1615.13|1599.13|1616.6|1600.6|1615.13|1599.13|8
1641545190000|2022-01-07 08:46:30|1615|1599|1613.6|1597.6|1615|1599|1613.32|1597.32|7
1641545200000|2022-01-07 08:46:40|1613.67|1597.67|1613|1597|1613.69|1597.69|1612.99|1596.99|8
1641545210000|2022-01-07 08:46:50|1613.08|1597.08|1612.72|1596.72|1613.08|1597.08|1612.52|1596.52|5
1641545220000|2022-01-07 08:47:00|1612.22|1596.22|1610.2|1594.2|1612.22|1596.22|1610.2|1594.2|8
1641545230000|2022-01-07 08:47:10|1609.7|1593.7|1612|1596|1612.28|1596.28|1609.7|1593.7|16
1641545240000|2022-01-07 08:47:20|1612.2|1596.2|1613.75|1597.75|1614|1598|1612|1596|16
1641545250000|2022-01-07 08:47:30|1613.59|1597.59|1613.5|1597.5|1613.6|1597.6|1613|1597|11
1641545260000|2022-01-07 08:47:40|1613.91|1597.91|1614.5|1598.5|1614.5|1598.5|1613.05|1597.05|13
1641545270000|2022-01-07 08:47:50|1614.25|1598.25|1613.65|1597.65|1614.25|1598.25|1613.65|1597.65|5
1641545280000|2022-01-07 08:48:00|1614|1598|1612.95|1596.95|1614|1598|1612.91|1596.91|9
1641545290000|2022-01-07 08:48:10|1613.24|1597.24|1612|1596|1613.5|1597.5|1612|1596|7
1641545300000|2022-01-07 08:48:20|1611.55|1595.55|1613.19|1597.19|1613.19|1597.19|1611.55|1595.55|9
1641545310000|2022-01-07 08:48:30|1613|1597|1613|1597|1613|1597|1612.91|1596.91|3
1641545320000|2022-01-07 08:48:40|1613.09|1597.09|1614.18|1598.18|1614.18|1598.18|1613.09|1597.09|8
1641545330000|2022-01-07 08:48:50|1614.35|1598.35|1614.3|1598.3|1614.5|1598.5|1614|1598|11
1641545340000|2022-01-07 08:49:00|1614|1598|1614.1|1598.1|1614.1|1598.1|1613.97|1597.97|5
1641545350000|2022-01-07 08:49:10|1613.9|1597.9|1613.84|1597.84|1614|1598|1613.84|1597.84|3
1641545360000|2022-01-07 08:49:20|1613.83|1597.83|1613.83|1597.83|1613.9|1597.9|1613|1597|7
1641545370000|2022-01-07 08:49:30|1613.84|1597.84|1613.68|1597.68|1613.85|1597.85|1613.68|1597.68|5
1641545380000|2022-01-07 08:49:40|1613.69|1597.69|1613.83|1597.83|1613.83|1597.83|1613.55|1597.55|4
1641545390000|2022-01-07 08:49:50|1614.33|1598.33|1616|1600|1616|1600|1614.33|1598.33|7
1641545400000|2022-01-07 08:50:00|1615.88|1599.88|1617|1601|1617|1601|1615.88|1599.88|6
1641545410000|2022-01-07 08:50:10|1617.09|1601.09|1618.19|1602.19|1618.65|1602.65|1617|1601|7
1641545420000|2022-01-07 08:50:20|1618.4|1602.4|1618.88|1602.88|1619|1603|1618.4|1602.4|4
1641545430000|2022-01-07 08:50:30|1619|1603|1619.64|1603.64|1620.01|1604.01|1619|1603|12
1641545440000|2022-01-07 08:50:40|1619.2|1603.2|1619.68|1603.68|1619.68|1603.68|1618.98|1602.98|6
1641545450000|2022-01-07 08:50:50|1619.98|1603.98|1619.98|1603.98|1619.98|1603.98|1619.98|1603.98|1
1641545460000|2022-01-07 08:51:00|1620.18|1604.18|1619.5|1603.5|1620.5|1604.5|1619.5|1603.5|6
1641545470000|2022-01-07 08:51:10|1619.42|1603.42|1617.7|1601.7|1619.42|1603.42|1617.7|1601.7|12
1641545480000|2022-01-07 08:51:20|1617.8|1601.8|1617.94|1601.94|1617.94|1601.94|1617.8|1601.8|2
1641545490000|2022-01-07 08:51:30|1617.93|1601.93|1616.92|1600.92|1618|1602|1616.76|1600.76|10
1641545500000|2022-01-07 08:51:40|1616.91|1600.91|1615.88|1599.88|1616.96|1600.96|1615.65|1599.65|9
1641545510000|2022-01-07 08:51:50|1615.87|1599.87|1615.5|1599.5|1615.88|1599.88|1615.1|1599.1|8
1641545520000|2022-01-07 08:52:00|1616.05|1600.05|1617.15|1601.15|1617.15|1601.15|1615.85|1599.85|13
1641545530000|2022-01-07 08:52:10|1617.34|1601.34|1618.22|1602.22|1618.22|1602.22|1617.34|1601.34|7
1641545540000|2022-01-07 08:52:20|1618.4|1602.4|1616.96|1600.96|1618.4|1602.4|1616.92|1600.92|12
1641545550000|2022-01-07 08:52:30|1617|1601|1617.5|1601.5|1617.5|1601.5|1617|1601|3
1641545560000|2022-01-07 08:52:40|1617.65|1601.65|1617|1601|1617.65|1601.65|1616.96|1600.96|5
1641545570000|2022-01-07 08:52:50|1616.96|1600.96|1617|1601|1617|1601|1616.96|1600.96|2
1641545580000|2022-01-07 08:53:00|1617.1|1601.1|1617.67|1601.67|1617.7|1601.7|1616.92|1600.92|5
1641545590000|2022-01-07 08:53:10|1617.5|1601.5|1615.61|1599.61|1617.5|1601.5|1615.61|1599.61|13
1641545600000|2022-01-07 08:53:20|1615|1599|1615|1599|1615|1599|1613.42|1597.42|11
1641545610000|2022-01-07 08:53:30|1614.89|1598.89|1615|1599|1615|1599|1614.55|1598.55|3
1641545620000|2022-01-07 08:53:40|1614.92|1598.92|1614.56|1598.56|1614.92|1598.92|1614.56|1598.56|6
1641545630000|2022-01-07 08:53:50|1614.75|1598.75|1614.72|1598.72|1614.78|1598.78|1614.72|1598.72|4
1641545640000|2022-01-07 08:54:00|1614.55|1598.55|1613.38|1597.38|1614.55|1598.55|1613.38|1597.38|8
1641545650000|2022-01-07 08:54:10|1613.35|1597.35|1612.91|1596.91|1613.35|1597.35|1612.29|1596.29|8
1641545660000|2022-01-07 08:54:20|1613|1597|1613.5|1597.5|1613.56|1597.56|1613|1597|9
1641545670000|2022-01-07 08:54:30|1613.55|1597.55|1613.13|1597.13|1613.55|1597.55|1613|1597|6
1641545680000|2022-01-07 08:54:40|1613.5|1597.5|1613.56|1597.56|1613.76|1597.76|1613.5|1597.5|4
1641545690000|2022-01-07 08:54:50|1613.55|1597.55|1612.32|1596.32|1613.56|1597.56|1612.29|1596.29|10
1641545700000|2022-01-07 08:55:00|1612.29|1596.29|1610.65|1594.65|1612.29|1596.29|1610.65|1594.65|14
1641545710000|2022-01-07 08:55:10|1610.89|1594.89|1611.81|1595.81|1611.81|1595.81|1610.89|1594.89|11
1641545720000|2022-01-07 08:55:20|1611.91|1595.91|1613.71|1597.71|1613.71|1597.71|1611.81|1595.81|12
1641545730000|2022-01-07 08:55:30|1614.08|1598.08|1615.2|1599.2|1615.2|1599.2|1614.06|1598.06|10
1641545740000|2022-01-07 08:55:40|1615.15|1599.15|1615|1599|1615.56|1599.56|1615|1599|11
1641545750000|2022-01-07 08:55:50|1614.64|1598.64|1613.52|1597.52|1614.64|1598.64|1613.24|1597.24|12
1641545760000|2022-01-07 08:56:00|1613.56|1597.56|1612.69|1596.69|1613.92|1597.92|1612.69|1596.69|13
1641545770000|2022-01-07 08:56:10|1613|1597|1613.68|1597.68|1613.68|1597.68|1612.89|1596.89|7
1641545780000|2022-01-07 08:56:20|1613.38|1597.38|1613.63|1597.63|1613.76|1597.76|1613.25|1597.25|11
1641545790000|2022-01-07 08:56:30|1613.91|1597.91|1613.77|1597.77|1613.91|1597.91|1613.5|1597.5|8
1641545800000|2022-01-07 08:56:40|1613.65|1597.65|1613.5|1597.5|1613.84|1597.84|1613.35|1597.35|6
1641545810000|2022-01-07 08:56:50|1613.55|1597.55|1614.25|1598.25|1614.38|1598.38|1613.55|1597.55|5
1641545820000|2022-01-07 08:57:00|1614|1598|1613.71|1597.71|1614.71|1598.71|1613.71|1597.71|11
1641545830000|2022-01-07 08:57:10|1613.68|1597.68|1612.98|1596.98|1613.68|1597.68|1612.98|1596.98|3
1641545840000|2022-01-07 08:57:20|1613.3|1597.3|1613.55|1597.55|1613.86|1597.86|1613.23|1597.23|6
1641545850000|2022-01-07 08:57:30|1613.86|1597.86|1613.9|1597.9|1613.9|1597.9|1613.72|1597.72|3
1641545860000|2022-01-07 08:57:40|1613.5|1597.5|1614|1598|1614|1598|1613.32|1597.32|7
1641545880000|2022-01-07 08:58:00|1613.65|1597.65|1613.81|1597.81|1613.83|1597.83|1613.63|1597.63|7
1641545890000|2022-01-07 08:58:10|1613.76|1597.76|1614|1598|1614|1598|1613.76|1597.76|3
1641545900000|2022-01-07 08:58:20|1613.83|1597.83|1613|1597|1613.83|1597.83|1613|1597|10
1641545910000|2022-01-07 08:58:30|1612.89|1596.89|1612.04|1596.04|1612.89|1596.89|1612.04|1596.04|4
1641545930000|2022-01-07 08:58:50|1612|1596|1612|1596|1612.21|1596.21|1611.3|1595.3|9
1641545940000|2022-01-07 08:59:00|1611.5|1595.5|1611|1595|1611.5|1595.5|1610.91|1594.91|8
1641545950000|2022-01-07 08:59:10|1610.9|1594.9|1611.5|1595.5|1611.5|1595.5|1610.9|1594.9|5
1641545960000|2022-01-07 08:59:20|1611.66|1595.66|1611.8|1595.8|1612.25|1596.25|1611.66|1595.66|10
1641545970000|2022-01-07 08:59:30|1611.75|1595.75|1611.5|1595.5|1611.75|1595.75|1611.5|1595.5|6
1641545980000|2022-01-07 08:59:40|1611.7|1595.7|1613.01|1597.01|1613.09|1597.09|1611.7|1595.7|10
1641545990000|2022-01-07 08:59:50|1613.24|1597.24|1614|1598|1614|1598|1613.24|1597.24|2
1641546000000|2022-01-07 09:00:00|1613.7|1597.7|1612.36|1596.36|1613.7|1597.7|1612.36|1596.36|9
1641546010000|2022-01-07 09:00:10|1612.54|1596.54|1615.15|1599.15|1615.65|1599.65|1612.54|1596.54|14
1641546020000|2022-01-07 09:00:20|1615.5|1599.5|1615.71|1599.71|1615.98|1599.98|1615|1599|12
1641546030000|2022-01-07 09:00:30|1615.49|1599.49|1614.13|1598.13|1615.49|1599.49|1614.13|1598.13|10
1641546040000|2022-01-07 09:00:40|1614.53|1598.53|1612.84|1596.84|1614.53|1598.53|1612.84|1596.84|11
1641546050000|2022-01-07 09:00:50|1612.55|1596.55|1613|1597|1613.15|1597.15|1612.55|1596.55|5
1641546060000|2022-01-07 09:01:00|1612.85|1596.85|1611.73|1595.73|1612.85|1596.85|1611.73|1595.73|12
1641546070000|2022-01-07 09:01:10|1611.82|1595.82|1612|1596|1612.09|1596.09|1611.82|1595.82|5
1641546080000|2022-01-07 09:01:20|1612.5|1596.5|1612.8|1596.8|1612.83|1596.83|1612.5|1596.5|4
1641546090000|2022-01-07 09:01:30|1612.5|1596.5|1612.5|1596.5|1612.5|1596.5|1612.5|1596.5|1
1641546100000|2022-01-07 09:01:40|1611.98|1595.98|1612.04|1596.04|1612.04|1596.04|1611.53|1595.53|9
1641546110000|2022-01-07 09:01:50|1612.13|1596.13|1612.6|1596.6|1613|1597|1612.13|1596.13|8
1641546120000|2022-01-07 09:02:00|1612.54|1596.54|1611.5|1595.5|1612.54|1596.54|1611.5|1595.5|4
1641546130000|2022-01-07 09:02:10|1611.55|1595.55|1610.67|1594.67|1611.55|1595.55|1610.67|1594.67|4
1641546140000|2022-01-07 09:02:20|1610.88|1594.88|1611.98|1595.98|1612.14|1596.14|1610.88|1594.88|10
1641546150000|2022-01-07 09:02:30|1612.14|1596.14|1612.92|1596.92|1613.29|1597.29|1612.14|1596.14|5
1641546160000|2022-01-07 09:02:40|1613.29|1597.29|1614.75|1598.75|1614.84|1598.84|1613.29|1597.29|11
1641546170000|2022-01-07 09:02:50|1614.5|1598.5|1614.13|1598.13|1614.75|1598.75|1614.13|1598.13|15
1641546180000|2022-01-07 09:03:00|1614.41|1598.41|1614|1598|1614.41|1598.41|1613.5|1597.5|13
1641546190000|2022-01-07 09:03:10|1613.75|1597.75|1612.98|1596.98|1613.75|1597.75|1612.98|1596.98|7
1641546200000|2022-01-07 09:03:20|1613.23|1597.23|1612.96|1596.96|1613.4|1597.4|1612.9|1596.9|9
1641546210000|2022-01-07 09:03:30|1613|1597|1613.65|1597.65|1613.65|1597.65|1613|1597|3
1641546220000|2022-01-07 09:03:40|1613.5|1597.5|1612|1596|1613.5|1597.5|1612|1596|6
1641546230000|2022-01-07 09:03:50|1612.1|1596.1|1612.5|1596.5|1612.5|1596.5|1612.1|1596.1|3
1641546240000|2022-01-07 09:04:00|1612.62|1596.62|1612|1596|1612.62|1596.62|1611.75|1595.75|9
1641546250000|2022-01-07 09:04:10|1611.9|1595.9|1612.48|1596.48|1612.48|1596.48|1611.9|1595.9|3
1641546260000|2022-01-07 09:04:20|1612.32|1596.32|1612.31|1596.31|1612.32|1596.32|1612.31|1596.31|2
1641546270000|2022-01-07 09:04:30|1612.32|1596.32|1612.32|1596.32|1612.5|1596.5|1612.31|1596.31|4
1641546280000|2022-01-07 09:04:40|1612.6|1596.6|1613.85|1597.85|1613.85|1597.85|1612.6|1596.6|6
1641546290000|2022-01-07 09:04:50|1613.67|1597.67|1613.67|1597.67|1613.67|1597.67|1613.67|1597.67|1
1641546300000|2022-01-07 09:05:00|1613.55|1597.55|1613|1597|1613.55|1597.55|1612.8|1596.8|9
1641546310000|2022-01-07 09:05:10|1613.09|1597.09|1614|1598|1614|1598|1613.09|1597.09|6
1641546320000|2022-01-07 09:05:20|1614.45|1598.45|1613.51|1597.51|1614.45|1598.45|1613.01|1597.01|10
1641546330000|2022-01-07 09:05:30|1613.5|1597.5|1613.71|1597.71|1613.71|1597.71|1613.5|1597.5|3
1641546340000|2022-01-07 09:05:40|1613.91|1597.91|1614|1598|1614.35|1598.35|1613.91|1597.91|6
1641546350000|2022-01-07 09:05:50|1614.5|1598.5|1614.59|1598.59|1614.59|1598.59|1614.5|1598.5|2
1641546360000|2022-01-07 09:06:00|1615.04|1599.04|1615.5|1599.5|1615.5|1599.5|1615.04|1599.04|2
1641546370000|2022-01-07 09:06:10|1615.55|1599.55|1616.43|1600.43|1616.43|1600.43|1615.55|1599.55|8
1641546380000|2022-01-07 09:06:20|1616.21|1600.21|1616.75|1600.75|1616.75|1600.75|1616.05|1600.05|5
1641546390000|2022-01-07 09:06:30|1616.9|1600.9|1617|1601|1617|1601|1616.9|1600.9|2
1641546400000|2022-01-07 09:06:40|1617.5|1601.5|1617.5|1601.5|1617.5|1601.5|1617.5|1601.5|1
1641546410000|2022-01-07 09:06:50|1617.58|1601.58|1618.03|1602.03|1618.03|1602.03|1617.58|1601.58|2
1641546420000|2022-01-07 09:07:00|1618.5|1602.5|1616.64|1600.64|1618.5|1602.5|1616.64|1600.64|16
1641546430000|2022-01-07 09:07:10|1616.27|1600.27|1616.45|1600.45|1616.5|1600.5|1616.13|1600.13|4
1641546440000|2022-01-07 09:07:20|1616.09|1600.09|1616.5|1600.5|1616.5|1600.5|1616|1600|4
1641546450000|2022-01-07 09:07:30|1616.75|1600.75|1617.78|1601.78|1617.78|1601.78|1616.75|1600.75|8
1641546460000|2022-01-07 09:07:40|1618.5|1602.5|1618.5|1602.5|1618.5|1602.5|1618.5|1602.5|1
1641546470000|2022-01-07 09:07:50|1619.09|1603.09|1619.09|1603.09|1619.09|1603.09|1619.09|1603.09|1
1641546480000|2022-01-07 09:08:00|1619|1603|1620.78|1604.78|1621|1605|1618.23|1602.23|15
1641546490000|2022-01-07 09:08:10|1621|1605|1620.83|1604.83|1621.25|1605.25|1620.61|1604.61|10
1641546500000|2022-01-07 09:08:20|1620.62|1604.62|1620|1604|1620.62|1604.62|1619.16|1603.16|9
1641546510000|2022-01-07 09:08:30|1619.77|1603.77|1617.75|1601.75|1619.77|1603.77|1617.75|1601.75|12
1641546520000|2022-01-07 09:08:40|1617.82|1601.82|1616.25|1600.25|1618|1602|1615.94|1599.94|17
1641546530000|2022-01-07 09:08:50|1616|1600|1616.5|1600.5|1616.62|1600.62|1615.86|1599.86|12
1641546540000|2022-01-07 09:09:00|1617|1601|1616.55|1600.55|1617.5|1601.5|1616.55|1600.55|12
1641546550000|2022-01-07 09:09:10|1616.62|1600.62|1617.35|1601.35|1617.35|1601.35|1616.62|1600.62|7
1641546560000|2022-01-07 09:09:20|1617.55|1601.55|1617.71|1601.71|1617.71|1601.71|1617|1601|5
1641546570000|2022-01-07 09:09:30|1617.9|1601.9|1617.71|1601.71|1617.9|1601.9|1617.71|1601.71|4
1641546580000|2022-01-07 09:09:40|1617.69|1601.69|1617.69|1601.69|1617.69|1601.69|1617.68|1601.68|3
1641546590000|2022-01-07 09:09:50|1617.68|1601.68|1617.46|1601.46|1617.71|1601.71|1617.21|1601.21|8
1641546600000|2022-01-07 09:10:00|1617.52|1601.52|1616|1600|1617.52|1601.52|1616|1600|13
1641546610000|2022-01-07 09:10:10|1616.1|1600.1|1617|1601|1617.08|1601.08|1616|1600|11
1641546620000|2022-01-07 09:10:20|1617.1|1601.1|1617.63|1601.63|1617.63|1601.63|1617|1601|9
1641546630000|2022-01-07 09:10:30|1617.71|1601.71|1618.5|1602.5|1618.5|1602.5|1617.71|1601.71|3
1641546640000|2022-01-07 09:10:40|1619|1603|1619|1603|1619|1603|1619|1603|1
1641546650000|2022-01-07 09:10:50|1618.66|1602.66|1618.05|1602.05|1619|1603|1617.95|1601.95|9
1641546660000|2022-01-07 09:11:00|1618.45|1602.45|1618.5|1602.5|1618.5|1602.5|1617.71|1601.71|12
1641546670000|2022-01-07 09:11:10|1618.97|1602.97|1620|1604|1620|1604|1618.97|1602.97|9
1641546680000|2022-01-07 09:11:20|1619.67|1603.67|1619.67|1603.67|1619.85|1603.85|1619.67|1603.67|3
1641546690000|2022-01-07 09:11:30|1619.9|1603.9|1620.64|1604.64|1620.64|1604.64|1619.9|1603.9|15
1641546700000|2022-01-07 09:11:40|1620.5|1604.5|1620.85|1604.85|1620.85|1604.85|1620.5|1604.5|2
1641546710000|2022-01-07 09:11:50|1621|1605|1620.81|1604.81|1621|1605|1620.62|1604.62|5
1641546720000|2022-01-07 09:12:00|1620.8|1604.8|1620.14|1604.14|1620.89|1604.89|1620.14|1604.14|8
1641546730000|2022-01-07 09:12:10|1619.86|1603.86|1620.13|1604.13|1620.17|1604.17|1619.69|1603.69|10
1641546740000|2022-01-07 09:12:20|1620.5|1604.5|1620.93|1604.93|1620.93|1604.93|1620.5|1604.5|8
1641546750000|2022-01-07 09:12:30|1620.84|1604.84|1619.68|1603.68|1620.84|1604.84|1619.68|1603.68|6
1641546760000|2022-01-07 09:12:40|1619.67|1603.67|1619.88|1603.88|1619.88|1603.88|1619.5|1603.5|7
1641546770000|2022-01-07 09:12:50|1620|1604|1620.12|1604.12|1620.12|1604.12|1620|1604|2
1641546780000|2022-01-07 09:13:00|1620|1604|1620.22|1604.22|1620.5|1604.5|1620|1604|4
1641546790000|2022-01-07 09:13:10|1619.93|1603.93|1620.07|1604.07|1620.07|1604.07|1619.55|1603.55|11
1641546800000|2022-01-07 09:13:20|1620.42|1604.42|1620.5|1604.5|1620.5|1604.5|1620.42|1604.42|2
1641546810000|2022-01-07 09:13:30|1620.67|1604.67|1621.45|1605.45|1621.54|1605.54|1620.5|1604.5|6
1641546820000|2022-01-07 09:13:40|1621.74|1605.74|1622.83|1606.83|1622.83|1606.83|1621.6|1605.6|12
1641546830000|2022-01-07 09:13:50|1622.55|1606.55|1623.54|1607.54|1623.91|1607.91|1622.55|1606.55|13
1641546840000|2022-01-07 09:14:00|1623.13|1607.13|1622.55|1606.55|1623.13|1607.13|1622.55|1606.55|6
1641546850000|2022-01-07 09:14:10|1622.18|1606.18|1621.7|1605.7|1622.81|1606.81|1621.7|1605.7|17
1641546860000|2022-01-07 09:14:20|1621.69|1605.69|1621.5|1605.5|1621.89|1605.89|1621.41|1605.41|8
1641546870000|2022-01-07 09:14:30|1621.59|1605.59|1623.25|1607.25|1623.25|1607.25|1621.59|1605.59|13
1641546880000|2022-01-07 09:14:40|1623.1|1607.1|1623.14|1607.14|1623.7|1607.7|1623|1607|14
1641546890000|2022-01-07 09:14:50|1623.52|1607.52|1623.55|1607.55|1623.99|1607.99|1623.15|1607.15|11
1641546900000|2022-01-07 09:15:00|1623.65|1607.65|1622.6|1606.6|1623.9|1607.9|1622.47|1606.47|15
1641546910000|2022-01-07 09:15:10|1622.62|1606.62|1623|1607|1623|1607|1621.95|1605.95|10
1641546920000|2022-01-07 09:15:20|1623.1|1607.1|1620.73|1604.73|1623.1|1607.1|1620.73|1604.73|24
1641546930000|2022-01-07 09:15:30|1620.78|1604.78|1620.5|1604.5|1620.78|1604.78|1619.78|1603.78|6
1641546940000|2022-01-07 09:15:40|1620.54|1604.54|1620.79|1604.79|1620.79|1604.79|1620.35|1604.35|5
1641546950000|2022-01-07 09:15:50|1620.57|1604.57|1620.2|1604.2|1620.57|1604.57|1619.95|1603.95|8
1641546960000|2022-01-07 09:16:00|1619.85|1603.85|1618.37|1602.37|1619.85|1603.85|1618.12|1602.12|8
1641546970000|2022-01-07 09:16:10|1618.62|1602.62|1618.5|1602.5|1618.89|1602.89|1618.13|1602.13|12
1641546980000|2022-01-07 09:16:20|1618.62|1602.62|1617.62|1601.62|1618.62|1602.62|1617.62|1601.62|9
1641546990000|2022-01-07 09:16:30|1617.89|1601.89|1618.25|1602.25|1618.5|1602.5|1617.87|1601.87|6
1641547000000|2022-01-07 09:16:40|1618.09|1602.09|1618.5|1602.5|1618.67|1602.67|1618.09|1602.09|4
1641547010000|2022-01-07 09:16:50|1618.75|1602.75|1618.99|1602.99|1619.24|1603.24|1618.75|1602.75|6
1641547020000|2022-01-07 09:17:00|1618.14|1602.14|1618.51|1602.51|1618.51|1602.51|1618.14|1602.14|2
1641547030000|2022-01-07 09:17:10|1618.01|1602.01|1619.3|1603.3|1619.3|1603.3|1618|1602|6
1641547040000|2022-01-07 09:17:20|1619.44|1603.44|1620.3|1604.3|1620.3|1604.3|1619.3|1603.3|7
1641547050000|2022-01-07 09:17:30|1620.5|1604.5|1620.76|1604.76|1620.82|1604.82|1620.5|1604.5|9
1641547060000|2022-01-07 09:17:40|1620.8|1604.8|1621|1605|1621|1605|1620.75|1604.75|5
1641547070000|2022-01-07 09:17:50|1621.5|1605.5|1621.5|1605.5|1621.5|1605.5|1621.5|1605.5|1
1641547080000|2022-01-07 09:18:00|1621.71|1605.71|1622.5|1606.5|1622.5|1606.5|1621.71|1605.71|5
1641547090000|2022-01-07 09:18:10|1622.19|1606.19|1621.82|1605.82|1622.5|1606.5|1621.82|1605.82|5
1641547100000|2022-01-07 09:18:20|1621.81|1605.81|1621.6|1605.6|1621.82|1605.82|1621.6|1605.6|7
1641547110000|2022-01-07 09:18:30|1621.35|1605.35|1620.63|1604.63|1621.35|1605.35|1620.63|1604.63|10
1641547120000|2022-01-07 09:18:40|1620.49|1604.49|1620.89|1604.89|1620.89|1604.89|1620.32|1604.32|7
1641547130000|2022-01-07 09:18:50|1620.76|1604.76|1620.7|1604.7|1620.86|1604.86|1620.7|1604.7|4
1641547140000|2022-01-07 09:19:00|1620.88|1604.88|1620.88|1604.88|1620.98|1604.98|1620.76|1604.76|4
1641547150000|2022-01-07 09:19:10|1620.76|1604.76|1620.6|1604.6|1620.76|1604.76|1620.22|1604.22|13
1641547160000|2022-01-07 09:19:20|1621.1|1605.1|1622|1606|1622.33|1606.33|1621.1|1605.1|11
1641547170000|2022-01-07 09:19:30|1622.12|1606.12|1623.91|1607.91|1623.95|1607.95|1622|1606|9
1641547180000|2022-01-07 09:19:40|1624.25|1608.25|1627|1611|1627.76|1611.76|1624.25|1608.25|16
1641547190000|2022-01-07 09:19:50|1626.7|1610.7|1626.1|1610.1|1626.7|1610.7|1625.19|1609.19|9
1641547200000|2022-01-07 09:20:00|1626.17|1610.17|1626.25|1610.25|1626.5|1610.5|1625.99|1609.99|5
1641547210000|2022-01-07 09:20:10|1626.4|1610.4|1627|1611|1627|1611|1626.4|1610.4|4
1641547220000|2022-01-07 09:20:20|1626.5|1610.5|1626.5|1610.5|1626.91|1610.91|1626.5|1610.5|4
1641547240000|2022-01-07 09:20:40|1627|1611|1627.19|1611.19|1627.4|1611.4|1626.84|1610.84|10
1641547250000|2022-01-07 09:20:50|1627.4|1611.4|1627.79|1611.79|1627.79|1611.79|1627.4|1611.4|4
1641547260000|2022-01-07 09:21:00|1627.81|1611.81|1628.35|1612.35|1628.35|1612.35|1627.81|1611.81|4
1641547270000|2022-01-07 09:21:10|1628.4|1612.4|1627.61|1611.61|1628.4|1612.4|1627.56|1611.56|7
1641547280000|2022-01-07 09:21:20|1627.66|1611.66|1626.6|1610.6|1627.66|1611.66|1626.6|1610.6|14
1641547290000|2022-01-07 09:21:30|1626.5|1610.5|1624.77|1608.77|1626.57|1610.57|1624.74|1608.74|12
1641547300000|2022-01-07 09:21:40|1624.82|1608.82|1625|1609|1625.3|1609.3|1624.82|1608.82|5
1641547310000|2022-01-07 09:21:50|1625.5|1609.5|1626.4|1610.4|1626.4|1610.4|1625|1609|9
1641547320000|2022-01-07 09:22:00|1626|1610|1625.83|1609.83|1626.13|1610.13|1625.83|1609.83|4
1641547330000|2022-01-07 09:22:10|1625.77|1609.77|1624.83|1608.83|1625.77|1609.77|1624.7|1608.7|16
1641547340000|2022-01-07 09:22:20|1624.63|1608.63|1624.43|1608.43|1624.63|1608.63|1624.15|1608.15|4
1641547350000|2022-01-07 09:22:30|1624.23|1608.23|1624.5|1608.5|1624.84|1608.84|1624.23|1608.23|5
1641547360000|2022-01-07 09:22:40|1624.4|1608.4|1623.55|1607.55|1624.4|1608.4|1623.53|1607.53|9
1641547370000|2022-01-07 09:22:50|1623.54|1607.54|1623.04|1607.04|1623.55|1607.55|1623.04|1607.04|8
1641547380000|2022-01-07 09:23:00|1623.49|1607.49|1622.13|1606.13|1623.49|1607.49|1622.13|1606.13|11
1641547390000|2022-01-07 09:23:10|1621.88|1605.88|1622|1606|1622|1606|1621.87|1605.87|4
1641547400000|2022-01-07 09:23:20|1622.5|1606.5|1623.5|1607.5|1623.5|1607.5|1622.5|1606.5|6
1641547410000|2022-01-07 09:23:30|1623|1607|1622.64|1606.64|1623|1607|1622.64|1606.64|4
1641547420000|2022-01-07 09:23:40|1622.77|1606.77|1623.46|1607.46|1623.46|1607.46|1622.64|1606.64|8
1641547430000|2022-01-07 09:23:50|1623.86|1607.86|1624.61|1608.61|1624.72|1608.72|1623.86|1607.86|6
1641547440000|2022-01-07 09:24:00|1624.71|1608.71|1624.95|1608.95|1624.95|1608.95|1624.5|1608.5|4
1641547450000|2022-01-07 09:24:10|1624.5|1608.5|1623.9|1607.9|1624.71|1608.71|1623.76|1607.76|11
1641547460000|2022-01-07 09:24:20|1624|1608|1624.25|1608.25|1624.53|1608.53|1624|1608|9
1641547470000|2022-01-07 09:24:30|1624|1608|1624|1608|1624|1608|1624|1608|1
1641547480000|2022-01-07 09:24:40|1624.13|1608.13|1625.15|1609.15|1625.15|1609.15|1624.13|1608.13|6
1641547490000|2022-01-07 09:24:50|1625.5|1609.5|1626|1610|1626|1610|1625.5|1609.5|2
1641547500000|2022-01-07 09:25:00|1626.5|1610.5|1627|1611|1627|1611|1626.5|1610.5|6
1641547510000|2022-01-07 09:25:10|1627.5|1611.5|1628.01|1612.01|1628.4|1612.4|1627.5|1611.5|5
1641547520000|2022-01-07 09:25:20|1628.26|1612.26|1628.5|1612.5|1628.5|1612.5|1628.01|1612.01|8
1641547530000|2022-01-07 09:25:30|1628.48|1612.48|1629.5|1613.5|1629.66|1613.66|1628.48|1612.48|8
1641547540000|2022-01-07 09:25:40|1629.6|1613.6|1629.2|1613.2|1629.6|1613.6|1629.2|1613.2|12
1641547550000|2022-01-07 09:25:50|1628.9|1612.9|1629.2|1613.2|1629.2|1613.2|1628.55|1612.55|5
1641547560000|2022-01-07 09:26:00|1628.95|1612.95|1629.15|1613.15|1629.15|1613.15|1628.95|1612.95|2
1641547570000|2022-01-07 09:26:10|1629.2|1613.2|1631.25|1615.25|1631.5|1615.5|1629.2|1613.2|14
1641547580000|2022-01-07 09:26:20|1631.5|1615.5|1631.96|1615.96|1632.5|1616.5|1631.35|1615.35|9
1641547590000|2022-01-07 09:26:30|1631.5|1615.5|1630.92|1614.92|1631.5|1615.5|1630.5|1614.5|10
1641547600000|2022-01-07 09:26:40|1630.65|1614.65|1630|1614|1630.65|1614.65|1630|1614|7
1641547610000|2022-01-07 09:26:50|1629.5|1613.5|1629|1613|1629.5|1613.5|1628.5|1612.5|8
1641547620000|2022-01-07 09:27:00|1628.79|1612.79|1628.4|1612.4|1628.79|1612.79|1628.4|1612.4|5
1641547630000|2022-01-07 09:27:10|1628.15|1612.15|1627.03|1611.03|1628.4|1612.4|1627.03|1611.03|9
1641547640000|2022-01-07 09:27:20|1626.95|1610.95|1629.26|1613.26|1629.26|1613.26|1626.95|1610.95|11
1641547650000|2022-01-07 09:27:30|1629.39|1613.39|1630|1614|1630.3|1614.3|1628.94|1612.94|15
1641547660000|2022-01-07 09:27:40|1630.09|1614.09|1630.7|1614.7|1630.72|1614.72|1630.09|1614.09|7
1641547670000|2022-01-07 09:27:50|1630.66|1614.66|1630.5|1614.5|1630.75|1614.75|1630.5|1614.5|6
1641547680000|2022-01-07 09:28:00|1630.66|1614.66|1630.02|1614.02|1630.66|1614.66|1630|1614|8
1641547690000|2022-01-07 09:28:10|1630|1614|1630.66|1614.66|1630.66|1614.66|1630|1614|4
1641547700000|2022-01-07 09:28:20|1630.77|1614.77|1630.54|1614.54|1630.77|1614.77|1630.04|1614.04|5
1641547710000|2022-01-07 09:28:30|1630.04|1614.04|1628.79|1612.79|1630.08|1614.08|1628.6|1612.6|13
1641547720000|2022-01-07 09:28:40|1629|1613|1629.62|1613.62|1629.62|1613.62|1628.76|1612.76|7
1641547730000|2022-01-07 09:28:50|1629.7|1613.7|1629.92|1613.92|1629.92|1613.92|1629.7|1613.7|4
1641547740000|2022-01-07 09:29:00|1630.16|1614.16|1630.55|1614.55|1630.55|1614.55|1630.16|1614.16|4
1641547750000|2022-01-07 09:29:10|1630.5|1614.5|1629|1613|1630.5|1614.5|1629|1613|11
1641547760000|2022-01-07 09:29:20|1628.75|1612.75|1629.25|1613.25|1629.25|1613.25|1628.75|1612.75|2
1641547770000|2022-01-07 09:29:30|1628.65|1612.65|1628.52|1612.52|1628.67|1612.67|1628.52|1612.52|6
1641547780000|2022-01-07 09:29:40|1628.5|1612.5|1628.5|1612.5|1628.5|1612.5|1628.25|1612.25|6
1641547790000|2022-01-07 09:29:50|1628.54|1612.54|1628.5|1612.5|1628.54|1612.54|1628.5|1612.5|2
1641547800000|2022-01-07 09:30:00|1628.47|1612.47|1627.5|1611.5|1628.54|1612.54|1627.5|1611.5|9
1641547810000|2022-01-07 09:30:10|1627|1611|1628.98|1612.98|1628.98|1612.98|1626.65|1610.65|9
1641547820000|2022-01-07 09:30:20|1628.7|1612.7|1629.53|1613.53|1629.53|1613.53|1628.61|1612.61|10
1641547830000|2022-01-07 09:30:30|1629.32|1613.32|1629.32|1613.32|1629.32|1613.32|1629.28|1613.28|3
1641547840000|2022-01-07 09:30:40|1629.53|1613.53|1629.52|1613.52|1629.62|1613.62|1629.32|1613.32|6
1641547850000|2022-01-07 09:30:50|1629.53|1613.53|1630.17|1614.17|1630.17|1614.17|1629.53|1613.53|5
1641547860000|2022-01-07 09:31:00|1630.5|1614.5|1631.5|1615.5|1631.5|1615.5|1630.5|1614.5|7
1641547870000|2022-01-07 09:31:10|1631.96|1615.96|1632.5|1616.5|1632.71|1616.71|1631.96|1615.96|5
1641547880000|2022-01-07 09:31:20|1633|1617|1633|1617|1633|1617|1632.7|1616.7|5
1641547890000|2022-01-07 09:31:30|1633.4|1617.4|1632.6|1616.6|1633.4|1617.4|1632.18|1616.18|15
1641547900000|2022-01-07 09:31:40|1632.8|1616.8|1633.4|1617.4|1633.4|1617.4|1632.8|1616.8|3
1641547910000|2022-01-07 09:31:50|1633.5|1617.5|1633.42|1617.42|1633.65|1617.65|1633.42|1617.42|6
1641547920000|2022-01-07 09:32:00|1632.91|1616.91|1632.99|1616.99|1632.99|1616.99|1632.48|1616.48|6
1641547930000|2022-01-07 09:32:10|1633.5|1617.5|1633.35|1617.35|1633.5|1617.5|1633.07|1617.07|6
1641547940000|2022-01-07 09:32:20|1633.5|1617.5|1633.41|1617.41|1634|1618|1633.1|1617.1|6
1641547950000|2022-01-07 09:32:30|1633.15|1617.15|1631.5|1615.5|1633.15|1617.15|1631.5|1615.5|9
1641547960000|2022-01-07 09:32:40|1631.73|1615.73|1630.86|1614.86|1632.01|1616.01|1630.86|1614.86|12
1641547970000|2022-01-07 09:32:50|1630.76|1614.76|1630.5|1614.5|1630.76|1614.76|1629.82|1613.82|13
1641547980000|2022-01-07 09:33:00|1630.12|1614.12|1629.85|1613.85|1630.35|1614.35|1629.85|1613.85|6
1641547990000|2022-01-07 09:33:10|1629.7|1613.7|1629.5|1613.5|1629.7|1613.7|1629.5|1613.5|4
1641548000000|2022-01-07 09:33:20|1629.85|1613.85|1628.5|1612.5|1629.85|1613.85|1628.5|1612.5|10
1641548010000|2022-01-07 09:33:30|1628.15|1612.15|1629|1613|1629|1613|1628.15|1612.15|12
1641548020000|2022-01-07 09:33:40|1629.06|1613.06|1629.75|1613.75|1630.05|1614.05|1629.06|1613.06|13
1641548030000|2022-01-07 09:33:50|1629.5|1613.5|1629.81|1613.81|1629.81|1613.81|1629.5|1613.5|5
1641548040000|2022-01-07 09:34:00|1629.75|1613.75|1628.81|1612.81|1629.81|1613.81|1628.81|1612.81|16
1641548050000|2022-01-07 09:34:10|1628.5|1612.5|1628.5|1612.5|1628.82|1612.82|1628.15|1612.15|9
1641548060000|2022-01-07 09:34:20|1628.33|1612.33|1628.35|1612.35|1628.5|1612.5|1628.15|1612.15|8
1641548070000|2022-01-07 09:34:30|1628.5|1612.5|1630|1614|1630|1614|1628.5|1612.5|8
1641548080000|2022-01-07 09:34:40|1629.85|1613.85|1629.97|1613.97|1629.97|1613.97|1629.16|1613.16|10
1641548090000|2022-01-07 09:34:50|1629.94|1613.94|1631.5|1615.5|1631.5|1615.5|1629.94|1613.94|5
1641548100000|2022-01-07 09:35:00|1631.8|1615.8|1632|1616|1632|1616|1631.5|1615.5|5
1641548110000|2022-01-07 09:35:10|1632.74|1616.74|1631.02|1615.02|1632.74|1616.74|1631.02|1615.02|7
1641548120000|2022-01-07 09:35:20|1630.99|1614.99|1630.5|1614.5|1630.99|1614.99|1630.19|1614.19|10
1641548130000|2022-01-07 09:35:30|1630.2|1614.2|1630.15|1614.15|1630.5|1614.5|1630.15|1614.15|4
1641548140000|2022-01-07 09:35:40|1630.25|1614.25|1630.5|1614.5|1630.5|1614.5|1630.1|1614.1|6
1641548150000|2022-01-07 09:35:50|1630.65|1614.65|1631.88|1615.88|1632|1616|1630.65|1614.65|13
1641548160000|2022-01-07 09:36:00|1632|1616|1632.91|1616.91|1632.91|1616.91|1632|1616|7
1641548170000|2022-01-07 09:36:10|1633|1617|1634|1618|1634.45|1618.45|1633|1617|6
1641548180000|2022-01-07 09:36:20|1635|1619|1635|1619|1635|1619|1635|1619|1
1641548190000|2022-01-07 09:36:30|1635.16|1619.16|1636|1620|1636|1620|1635|1619|4
1641548200000|2022-01-07 09:36:40|1637|1621|1636.75|1620.75|1638.06|1622.06|1636.13|1620.13|19
1641548210000|2022-01-07 09:36:50|1637|1621|1635.86|1619.86|1637|1621|1635.2|1619.2|14
1641548220000|2022-01-07 09:37:00|1636|1620|1634.5|1618.5|1636|1620|1634.36|1618.36|9
1641548230000|2022-01-07 09:37:10|1634|1618|1633.9|1617.9|1634.87|1618.87|1633.9|1617.9|9
1641548240000|2022-01-07 09:37:20|1633.89|1617.89|1633.6|1617.6|1633.89|1617.89|1633.55|1617.55|6
1641548250000|2022-01-07 09:37:30|1633.45|1617.45|1633.14|1617.14|1633.6|1617.6|1633.14|1617.14|5
1641548260000|2022-01-07 09:37:40|1633.5|1617.5|1633.5|1617.5|1633.6|1617.6|1633.35|1617.35|7
1641548270000|2022-01-07 09:37:50|1633.6|1617.6|1634|1618|1634|1618|1633.45|1617.45|10
1641548280000|2022-01-07 09:38:00|1634.05|1618.05|1635.53|1619.53|1635.7|1619.7|1634|1618|12
1641548290000|2022-01-07 09:38:10|1635.46|1619.46|1633.5|1617.5|1635.46|1619.46|1633.5|1617.5|9
1641548300000|2022-01-07 09:38:20|1633.14|1617.14|1632|1616|1633.14|1617.14|1632|1616|6
1641548310000|2022-01-07 09:38:30|1631.74|1615.74|1632.13|1616.13|1632.13|1616.13|1631.5|1615.5|9
1641548320000|2022-01-07 09:38:40|1632.5|1616.5|1633.79|1617.79|1633.79|1617.79|1632.5|1616.5|11
1641548330000|2022-01-07 09:38:50|1634|1618|1634.41|1618.41|1635.09|1619.09|1634|1618|19
1641548340000|2022-01-07 09:39:00|1634.26|1618.26|1633.5|1617.5|1634.26|1618.26|1633.05|1617.05|10
1641548350000|2022-01-07 09:39:10|1633.09|1617.09|1635|1619|1635|1619|1633.09|1617.09|12
1641548360000|2022-01-07 09:39:20|1634.75|1618.75|1634.75|1618.75|1634.75|1618.75|1634.75|1618.75|1
1641548370000|2022-01-07 09:39:30|1634.7|1618.7|1634.55|1618.55|1634.7|1618.7|1634.55|1618.55|2
1641548380000|2022-01-07 09:39:40|1634.7|1618.7|1636.15|1620.15|1636.22|1620.22|1634.7|1618.7|8
1641548390000|2022-01-07 09:39:50|1636.9|1620.9|1636.61|1620.61|1637.5|1621.5|1636.61|1620.61|10
1641548400000|2022-01-07 09:40:00|1637|1621|1636.78|1620.78|1637.25|1621.25|1636.6|1620.6|8
1641548410000|2022-01-07 09:40:10|1636.86|1620.86|1635.95|1619.95|1636.86|1620.86|1635.95|1619.95|6
1641548420000|2022-01-07 09:40:20|1635.65|1619.65|1635.65|1619.65|1635.65|1619.65|1635.47|1619.47|3
1641628800000|2022-01-08 08:00:00|1613.64|1597.64|1613.69|1597.69|1613.78|1597.78|1613.49|1597.49|11
1641628810000|2022-01-08 08:00:10|1613.79|1597.79|1614.01|1598.01|1614.01|1598.01|1613.79|1597.79|7
1641628820000|2022-01-08 08:00:20|1614.06|1598.06|1615.78|1599.78|1616.22|1600.22|1614.06|1598.06|19
1641628830000|2022-01-08 08:00:30|1615.51|1599.51|1615.85|1599.85|1615.97|1599.97|1615.45|1599.45|12
1641628840000|2022-01-08 08:00:40|1615.87|1599.87|1615.14|1599.14|1615.96|1599.96|1615.09|1599.09|11
1641628850000|2022-01-08 08:00:50|1614.81|1598.81|1614.75|1598.75|1614.86|1598.86|1614.75|1598.75|4
1641628860000|2022-01-08 08:01:00|1614.62|1598.62|1614.34|1598.34|1614.62|1598.62|1614.34|1598.34|4
1641628870000|2022-01-08 08:01:10|1614.2|1598.2|1614.36|1598.36|1614.54|1598.54|1614.2|1598.2|11
1641628880000|2022-01-08 08:01:20|1614.48|1598.48|1614.4|1598.4|1614.59|1598.59|1614.31|1598.31|10
1641628890000|2022-01-08 08:01:30|1614.5|1598.5|1614.3|1598.3|1614.5|1598.5|1614.3|1598.3|6
1641628900000|2022-01-08 08:01:40|1614.39|1598.39|1614.55|1598.55|1614.55|1598.55|1614.39|1598.39|5
1641628910000|2022-01-08 08:01:50|1614.57|1598.57|1615.12|1599.12|1615.25|1599.25|1614.57|1598.57|11
1641628920000|2022-01-08 08:02:00|1615.24|1599.24|1616.5|1600.5|1616.51|1600.51|1615.12|1599.12|14
1641628930000|2022-01-08 08:02:10|1616.7|1600.7|1616.69|1600.69|1616.7|1600.7|1616.61|1600.61|10
1641628940000|2022-01-08 08:02:20|1616.56|1600.56|1616.06|1600.06|1617.03|1601.03|1616.06|1600.06|9
1641628950000|2022-01-08 08:02:30|1615.63|1599.63|1616.62|1600.62|1616.74|1600.74|1615.63|1599.63|8
1641628960000|2022-01-08 08:02:40|1616.53|1600.53|1615.93|1599.93|1616.53|1600.53|1615.68|1599.68|6
1641628970000|2022-01-08 08:02:50|1615.92|1599.92|1615.82|1599.82|1616.02|1600.02|1615.55|1599.55|5
1641628980000|2022-01-08 08:03:00|1615.55|1599.55|1615.83|1599.83|1615.86|1599.86|1615.32|1599.32|15
1641628990000|2022-01-08 08:03:10|1615.89|1599.89|1616.28|1600.28|1616.28|1600.28|1615.54|1599.54|12
1641629000000|2022-01-08 08:03:20|1616.56|1600.56|1617.63|1601.63|1617.68|1601.68|1616.56|1600.56|12
1641629010000|2022-01-08 08:03:30|1617.45|1601.45|1617.7|1601.7|1617.83|1601.83|1617.45|1601.45|14
1641629020000|2022-01-08 08:03:40|1617.66|1601.66|1617.58|1601.58|1617.66|1601.66|1617.58|1601.58|2
1641629030000|2022-01-08 08:03:50|1617.46|1601.46|1617.79|1601.79|1617.79|1601.79|1617.46|1601.46|4
1641629040000|2022-01-08 08:04:00|1617.72|1601.72|1617.72|1601.72|1617.72|1601.72|1617.72|1601.72|1
1641629050000|2022-01-08 08:04:10|1617.82|1601.82|1618.5|1602.5|1618.5|1602.5|1617.82|1601.82|4
1641629060000|2022-01-08 08:04:20|1618.51|1602.51|1618.51|1602.51|1618.51|1602.51|1618.51|1602.51|1
1641629070000|2022-01-08 08:04:30|1618.41|1602.41|1618.51|1602.51|1618.51|1602.51|1618.41|1602.41|4
1641629080000|2022-01-08 08:04:40|1618.42|1602.42|1618.2|1602.2|1618.42|1602.42|1617.8|1601.8|8
1641629090000|2022-01-08 08:04:50|1618.28|1602.28|1618.3|1602.3|1618.4|1602.4|1618.28|1602.28|5
1641629100000|2022-01-08 08:05:00|1618.12|1602.12|1619.23|1603.23|1619.23|1603.23|1618.12|1602.12|10
1641629110000|2022-01-08 08:05:10|1619.02|1603.02|1618.81|1602.81|1619.02|1603.02|1618.5|1602.5|6
1641629120000|2022-01-08 08:05:20|1618.97|1602.97|1619.26|1603.26|1619.34|1603.34|1618.97|1602.97|6
1641629140000|2022-01-08 08:05:40|1619.06|1603.06|1619.06|1603.06|1619.06|1603.06|1619.06|1603.06|1
1641629150000|2022-01-08 08:05:50|1619.25|1603.25|1619.21|1603.21|1619.25|1603.25|1619.21|1603.21|2
1641629160000|2022-01-08 08:06:00|1619.38|1603.38|1619.76|1603.76|1619.76|1603.76|1619.38|1603.38|4
1641629170000|2022-01-08 08:06:10|1619.61|1603.61|1619.45|1603.45|1619.61|1603.61|1619.45|1603.45|3
1641629180000|2022-01-08 08:06:20|1619.43|1603.43|1619.43|1603.43|1619.43|1603.43|1619.43|1603.43|1
1641629190000|2022-01-08 08:06:30|1619.53|1603.53|1621.57|1605.57|1621.57|1605.57|1619.53|1603.53|15
1641629200000|2022-01-08 08:06:40|1622.25|1606.25|1621.45|1605.45|1622.25|1606.25|1621.06|1605.06|20
1641629210000|2022-01-08 08:06:50|1621.65|1605.65|1621.45|1605.45|1621.76|1605.76|1621.37|1605.37|9
1641629220000|2022-01-08 08:07:00|1621.56|1605.56|1621.98|1605.98|1621.98|1605.98|1621.5|1605.5|6
1641629230000|2022-01-08 08:07:10|1622.13|1606.13|1622.19|1606.19|1622.37|1606.37|1622.13|1606.13|7
1641629240000|2022-01-08 08:07:20|1622.49|1606.49|1622.5|1606.5|1622.5|1606.5|1622.41|1606.41|6
1641629250000|2022-01-08 08:07:30|1622.51|1606.51|1624.05|1608.05|1624.18|1608.18|1622.51|1606.51|9
1641629260000|2022-01-08 08:07:40|1624.13|1608.13|1622.91|1606.91|1624.15|1608.15|1622.91|1606.91|15
1641629270000|2022-01-08 08:07:50|1622.81|1606.81|1623.43|1607.43|1623.44|1607.44|1622.61|1606.61|16
1641629280000|2022-01-08 08:08:00|1623.44|1607.44|1622.65|1606.65|1623.54|1607.54|1622.65|1606.65|12
1641629290000|2022-01-08 08:08:10|1622.53|1606.53|1622.43|1606.43|1622.65|1606.65|1622.27|1606.27|8
1641629300000|2022-01-08 08:08:20|1622.17|1606.17|1619.86|1603.86|1622.17|1606.17|1619.77|1603.77|19
1641629310000|2022-01-08 08:08:30|1619.88|1603.88|1620.92|1604.92|1621.44|1605.44|1619.88|1603.88|21
1641629320000|2022-01-08 08:08:40|1621.04|1605.04|1620.79|1604.79|1621.04|1605.04|1620.79|1604.79|3
1641629330000|2022-01-08 08:08:50|1620.68|1604.68|1620.94|1604.94|1620.94|1604.94|1620.68|1604.68|3
1641629340000|2022-01-08 08:09:00|1621.14|1605.14|1621.18|1605.18|1621.4|1605.4|1621.1|1605.1|18
1641629350000|2022-01-08 08:09:10|1620.81|1604.81|1620.75|1604.75|1621.15|1605.15|1620.75|1604.75|14
1641629360000|2022-01-08 08:09:20|1620.72|1604.72|1619.9|1603.9|1620.72|1604.72|1619.9|1603.9|7
1641629370000|2022-01-08 08:09:30|1619.73|1603.73|1618.89|1602.89|1619.73|1603.73|1618.89|1602.89|10
1641629380000|2022-01-08 08:09:40|1619.01|1603.01|1618.75|1602.75|1619.01|1603.01|1618.65|1602.65|13
1641629390000|2022-01-08 08:09:50|1618.96|1602.96|1619.56|1603.56|1619.61|1603.61|1618.91|1602.91|13
1641629400000|2022-01-08 08:10:00|1619.51|1603.51|1619.73|1603.73|1619.87|1603.87|1619.48|1603.48|14
1641629410000|2022-01-08 08:10:10|1619.7|1603.7|1619.75|1603.75|1619.87|1603.87|1619.7|1603.7|11
1641629420000|2022-01-08 08:10:20|1619.72|1603.72|1619.51|1603.51|1619.72|1603.72|1619.51|1603.51|6
1641629430000|2022-01-08 08:10:30|1619.61|1603.61|1619.51|1603.51|1619.61|1603.61|1619.51|1603.51|4
1641629450000|2022-01-08 08:10:50|1619.44|1603.44|1619.01|1603.01|1619.44|1603.44|1619.01|1603.01|3
1641629460000|2022-01-08 08:11:00|1619.1|1603.1|1620.04|1604.04|1620.04|1604.04|1619.08|1603.08|20
1641629470000|2022-01-08 08:11:10|1619.96|1603.96|1619.96|1603.96|1619.96|1603.96|1619.88|1603.88|5
1641629480000|2022-01-08 08:11:20|1619.66|1603.66|1620.41|1604.41|1620.41|1604.41|1619.66|1603.66|5
1641629490000|2022-01-08 08:11:30|1620.43|1604.43|1620.41|1604.41|1620.58|1604.58|1620.39|1604.39|11
1641629500000|2022-01-08 08:11:40|1620.58|1604.58|1620.8|1604.8|1621|1605|1620.58|1604.58|7
1641629510000|2022-01-08 08:11:50|1620.67|1604.67|1620.72|1604.72|1620.98|1604.98|1620.67|1604.67|6
1641629520000|2022-01-08 08:12:00|1620.83|1604.83|1620.74|1604.74|1620.83|1604.83|1620.65|1604.65|3
1641629530000|2022-01-08 08:12:10|1620.86|1604.86|1622.26|1606.26|1622.26|1606.26|1620.74|1604.74|14
1641629540000|2022-01-08 08:12:20|1622.24|1606.24|1622.51|1606.51|1622.51|1606.51|1622.23|1606.23|12
1641629550000|2022-01-08 08:12:30|1622.32|1606.32|1622.16|1606.16|1622.49|1606.49|1622.16|1606.16|11
1641629560000|2022-01-08 08:12:40|1622.06|1606.06|1622.03|1606.03|1622.23|1606.23|1621.81|1605.81|12
1641629570000|2022-01-08 08:12:50|1622.1|1606.1|1622.42|1606.42|1622.49|1606.49|1622.1|1606.1|10
1641629580000|2022-01-08 08:13:00|1622.62|1606.62|1623.33|1607.33|1623.33|1607.33|1622.62|1606.62|6
1641629590000|2022-01-08 08:13:10|1623.64|1607.64|1625.24|1609.24|1627.01|1611.01|1623.63|1607.63|33
1641629600000|2022-01-08 08:13:20|1625.16|1609.16|1624.86|1608.86|1625.25|1609.25|1624.66|1608.66|24
1641629610000|2022-01-08 08:13:30|1624.91|1608.91|1624.85|1608.85|1625.23|1609.23|1624.83|1608.83|19
1641629620000|2022-01-08 08:13:40|1624.8|1608.8|1624.8|1608.8|1625.14|1609.14|1624.68|1608.68|11
1641629630000|2022-01-08 08:13:50|1624.82|1608.82|1625.16|1609.16|1625.16|1609.16|1624.58|1608.58|13
1641629640000|2022-01-08 08:14:00|1625.07|1609.07|1625.01|1609.01|1625.07|1609.07|1624.6|1608.6|8
1641629650000|2022-01-08 08:14:10|1625.08|1609.08|1625.83|1609.83|1625.83|1609.83|1624.94|1608.94|10
1641629660000|2022-01-08 08:14:20|1625.76|1609.76|1626.4|1610.4|1626.42|1610.42|1625.75|1609.75|15
1641629670000|2022-01-08 08:14:30|1626.13|1610.13|1625.18|1609.18|1626.13|1610.13|1625.08|1609.08|12
1641629680000|2022-01-08 08:14:40|1624.57|1608.57|1624.42|1608.42|1624.58|1608.58|1624.36|1608.36|9
1641629690000|2022-01-08 08:14:50|1624.22|1608.22|1624.25|1608.25|1624.25|1608.25|1623.69|1607.69|13
1641629700000|2022-01-08 08:15:00|1624.07|1608.07|1622.79|1606.79|1624.51|1608.51|1622.6|1606.6|16
1641629710000|2022-01-08 08:15:10|1622.64|1606.64|1623.07|1607.07|1623.07|1607.07|1622.51|1606.51|11
1641629720000|2022-01-08 08:15:20|1623.17|1607.17|1623.67|1607.67|1624.12|1608.12|1623.17|1607.17|16
1641629730000|2022-01-08 08:15:30|1623.9|1607.9|1623.9|1607.9|1624.12|1608.12|1623.67|1607.67|7
1641629740000|2022-01-08 08:15:40|1623.67|1607.67|1624.02|1608.02|1624.04|1608.04|1623.67|1607.67|14
1641629750000|2022-01-08 08:15:50|1623.98|1607.98|1623.89|1607.89|1624.02|1608.02|1623.88|1607.88|9
1641629760000|2022-01-08 08:16:00|1624.02|1608.02|1623.59|1607.59|1624.17|1608.17|1623.59|1607.59|12
1641629770000|2022-01-08 08:16:10|1623.83|1607.83|1623.97|1607.97|1624.07|1608.07|1623.83|1607.83|11
1641629780000|2022-01-08 08:16:20|1624.07|1608.07|1624.59|1608.59|1624.59|1608.59|1624.07|1608.07|9
1641629790000|2022-01-08 08:16:30|1624.57|1608.57|1624.19|1608.19|1624.57|1608.57|1624.04|1608.04|18
1641629800000|2022-01-08 08:16:40|1624.17|1608.17|1624.36|1608.36|1624.36|1608.36|1624.08|1608.08|4
1641629810000|2022-01-08 08:16:50|1624.17|1608.17|1623.79|1607.79|1624.17|1608.17|1623.79|1607.79|9
1641629820000|2022-01-08 08:17:00|1623.78|1607.78|1623.51|1607.51|1623.92|1607.92|1623.51|1607.51|9
1641629830000|2022-01-08 08:17:10|1623.57|1607.57|1623.57|1607.57|1623.83|1607.83|1623.51|1607.51|7
1641629840000|2022-01-08 08:17:20|1623.51|1607.51|1624.24|1608.24|1624.24|1608.24|1623.51|1607.51|7
1641629850000|2022-01-08 08:17:30|1624.08|1608.08|1623.72|1607.72|1624.5|1608.5|1623.72|1607.72|12
1641629860000|2022-01-08 08:17:40|1623.82|1607.82|1623.72|1607.72|1623.82|1607.82|1623.72|1607.72|2
1641629870000|2022-01-08 08:17:50|1623.52|1607.52|1623.52|1607.52|1623.52|1607.52|1623.52|1607.52|1
1641629880000|2022-01-08 08:18:00|1623.47|1607.47|1623.47|1607.47|1623.47|1607.47|1623.47|1607.47|1
1641629890000|2022-01-08 08:18:10|1623.33|1607.33|1623.03|1607.03|1623.33|1607.33|1623.03|1607.03|3
1641629900000|2022-01-08 08:18:20|1623.08|1607.08|1623.3|1607.3|1623.49|1607.49|1623.08|1607.08|7
1641629910000|2022-01-08 08:18:30|1623.44|1607.44|1623.3|1607.3|1623.44|1607.44|1623.3|1607.3|6
1641629920000|2022-01-08 08:18:40|1623.14|1607.14|1623.11|1607.11|1623.3|1607.3|1622.65|1606.65|9
1641629930000|2022-01-08 08:18:50|1622.97|1606.97|1623.14|1607.14|1623.14|1607.14|1622.97|1606.97|4
1641629940000|2022-01-08 08:19:00|1622.94|1606.94|1623.14|1607.14|1623.14|1607.14|1622.94|1606.94|2
1641629950000|2022-01-08 08:19:10|1622.94|1606.94|1622.82|1606.82|1622.94|1606.94|1622.82|1606.82|2
1641629960000|2022-01-08 08:19:20|1622.6|1606.6|1622.06|1606.06|1622.6|1606.6|1621.97|1605.97|12
1641629970000|2022-01-08 08:19:30|1622.01|1606.01|1622.54|1606.54|1622.54|1606.54|1622.01|1606.01|8
1641629980000|2022-01-08 08:19:40|1622.79|1606.79|1622.79|1606.79|1622.79|1606.79|1622.59|1606.59|3
1641629990000|2022-01-08 08:19:50|1622.8|1606.8|1623.06|1607.06|1623.29|1607.29|1622.8|1606.8|5
1641630000000|2022-01-08 08:20:00|1623.29|1607.29|1624.9|1608.9|1625.17|1609.17|1623.29|1607.29|15
1641630010000|2022-01-08 08:20:10|1624.67|1608.67|1623.62|1607.62|1624.9|1608.9|1623.52|1607.52|13
1641630020000|2022-01-08 08:20:20|1623.81|1607.81|1623.92|1607.92|1624.02|1608.02|1623.71|1607.71|12
1641630030000|2022-01-08 08:20:30|1624|1608|1623.77|1607.77|1624|1608|1623.77|1607.77|8
1641630040000|2022-01-08 08:20:40|1623.63|1607.63|1623.84|1607.84|1623.84|1607.84|1623.63|1607.63|5
1641630050000|2022-01-08 08:20:50|1624.15|1608.15|1623.51|1607.51|1624.15|1608.15|1623.51|1607.51|10
1641630060000|2022-01-08 08:21:00|1623.39|1607.39|1620.29|1604.29|1623.39|1607.39|1619.57|1603.57|19
1641630070000|2022-01-08 08:21:10|1620.32|1604.32|1620.31|1604.31|1620.59|1604.59|1620.31|1604.31|7
1641630080000|2022-01-08 08:21:20|1619.99|1603.99|1619.99|1603.99|1619.99|1603.99|1619.41|1603.41|9
1641630090000|2022-01-08 08:21:30|1620.22|1604.22|1620.03|1604.03|1620.22|1604.22|1619.8|1603.8|4
1641630100000|2022-01-08 08:21:40|1619.8|1603.8|1619.2|1603.2|1620.03|1604.03|1618.88|1602.88|13
1641630110000|2022-01-08 08:21:50|1619.44|1603.44|1619.34|1603.34|1619.44|1603.44|1619.26|1603.26|6
1641630120000|2022-01-08 08:22:00|1619.32|1603.32|1619.16|1603.16|1619.32|1603.32|1619.16|1603.16|3
1641630130000|2022-01-08 08:22:10|1619.07|1603.07|1617.46|1601.46|1619.07|1603.07|1617.46|1601.46|10
1641630140000|2022-01-08 08:22:20|1617.51|1601.51|1617.45|1601.45|1617.56|1601.56|1617.36|1601.36|9
1641630150000|2022-01-08 08:22:30|1617.5|1601.5|1618.25|1602.25|1618.25|1602.25|1617.47|1601.47|13
1641630160000|2022-01-08 08:22:40|1618.42|1602.42|1617.67|1601.67|1618.5|1602.5|1617.67|1601.67|9
1641630170000|2022-01-08 08:22:50|1617.92|1601.92|1617.9|1601.9|1617.92|1601.92|1617.59|1601.59|5
1641630180000|2022-01-08 08:23:00|1618.04|1602.04|1618.04|1602.04|1618.04|1602.04|1618.04|1602.04|1
1641630200000|2022-01-08 08:23:20|1617.89|1601.89|1617.12|1601.12|1617.89|1601.89|1616.99|1600.99|6
1641630210000|2022-01-08 08:23:30|1616.99|1600.99|1617.48|1601.48|1617.48|1601.48|1616.99|1600.99|6
1641630220000|2022-01-08 08:23:40|1617.43|1601.43|1617.35|1601.35|1617.43|1601.43|1617.31|1601.31|4
1641630230000|2022-01-08 08:23:50|1617.3|1601.3|1618.15|1602.15|1618.15|1602.15|1617.3|1601.3|11
1641630240000|2022-01-08 08:24:00|1618.06|1602.06|1618.41|1602.41|1618.53|1602.53|1618|1602|8
1641630250000|2022-01-08 08:24:10|1618.52|1602.52|1618.62|1602.62|1618.7|1602.7|1618.52|1602.52|7
1641630260000|2022-01-08 08:24:20|1618.81|1602.81|1619.4|1603.4|1620.7|1604.7|1618.81|1602.81|21
1641630270000|2022-01-08 08:24:30|1619.24|1603.24|1618.01|1602.01|1619.35|1603.35|1618.01|1602.01|8
1641630280000|2022-01-08 08:24:40|1617.9|1601.9|1617.51|1601.51|1618.01|1602.01|1617.08|1601.08|7
1641630290000|2022-01-08 08:24:50|1617.42|1601.42|1617.42|1601.42|1617.42|1601.42|1617.42|1601.42|1
1641630300000|2022-01-08 08:25:00|1617.48|1601.48|1618.31|1602.31|1618.39|1602.39|1617.48|1601.48|7
1641630310000|2022-01-08 08:25:10|1618.57|1602.57|1618.57|1602.57|1618.57|1602.57|1618.57|1602.57|1
1641630330000|2022-01-08 08:25:30|1618.75|1602.75|1618.2|1602.2|1618.75|1602.75|1618.2|1602.2|6
1641630340000|2022-01-08 08:25:40|1618.3|1602.3|1618.26|1602.26|1618.32|1602.32|1618.11|1602.11|10
1641630350000|2022-01-08 08:25:50|1618.53|1602.53|1618.33|1602.33|1618.53|1602.53|1618.33|1602.33|6
1641630360000|2022-01-08 08:26:00|1618.44|1602.44|1618.42|1602.42|1618.51|1602.51|1618.42|1602.42|4
1641630370000|2022-01-08 08:26:10|1618.44|1602.44|1617.83|1601.83|1618.44|1602.44|1617.83|1601.83|11
1641630380000|2022-01-08 08:26:20|1617.73|1601.73|1616.98|1600.98|1617.73|1601.73|1616.81|1600.81|10
1641630390000|2022-01-08 08:26:30|1616.81|1600.81|1616.88|1600.88|1616.88|1600.88|1616.63|1600.63|8
1641630400000|2022-01-08 08:26:40|1617|1601|1616.38|1600.38|1617|1601|1616.37|1600.37|8
1641630410000|2022-01-08 08:26:50|1615.89|1599.89|1615.57|1599.57|1615.89|1599.89|1615.57|1599.57|4
1641630420000|2022-01-08 08:27:00|1615.6|1599.6|1615.6|1599.6|1615.6|1599.6|1615.6|1599.6|1
1641630430000|2022-01-08 08:27:10|1615.78|1599.78|1616.05|1600.05|1616.14|1600.14|1615.78|1599.78|7
1641630440000|2022-01-08 08:27:20|1616.1|1600.1|1616.02|1600.02|1616.15|1600.15|1615.79|1599.79|7
1641630450000|2022-01-08 08:27:30|1616.14|1600.14|1615.97|1599.97|1616.16|1600.16|1615.79|1599.79|13
1641630460000|2022-01-08 08:27:40|1615.96|1599.96|1615.99|1599.99|1615.99|1599.99|1615.82|1599.82|4
1641630470000|2022-01-08 08:27:50|1616.21|1600.21|1616.23|1600.23|1616.23|1600.23|1615.77|1599.77|9
1641630480000|2022-01-08 08:28:00|1616.31|1600.31|1616.59|1600.59|1616.67|1600.67|1616.31|1600.31|10
1641630490000|2022-01-08 08:28:10|1616.48|1600.48|1616.49|1600.49|1616.69|1600.69|1616.48|1600.48|4
1641630500000|2022-01-08 08:28:20|1616.43|1600.43|1615.74|1599.74|1616.43|1600.43|1615.68|1599.68|6
1641630510000|2022-01-08 08:28:30|1615.69|1599.69|1614.61|1598.61|1615.69|1599.69|1614.61|1598.61|7
1641630530000|2022-01-08 08:28:50|1614.83|1598.83|1615.75|1599.75|1615.75|1599.75|1614.76|1598.76|9
1641630540000|2022-01-08 08:29:00|1615.92|1599.92|1616.26|1600.26|1616.51|1600.51|1615.92|1599.92|20
1641630550000|2022-01-08 08:29:10|1616.23|1600.23|1616.18|1600.18|1616.49|1600.49|1616.07|1600.07|6
1641630560000|2022-01-08 08:29:20|1616.15|1600.15|1614.56|1598.56|1616.91|1600.91|1614.56|1598.56|15
1641630570000|2022-01-08 08:29:30|1614.55|1598.55|1613.46|1597.46|1614.55|1598.55|1612.81|1596.81|12
1641630580000|2022-01-08 08:29:40|1613.38|1597.38|1614.5|1598.5|1614.5|1598.5|1613.38|1597.38|14
1641630590000|2022-01-08 08:29:50|1614.41|1598.41|1614.27|1598.27|1614.41|1598.41|1614.27|1598.27|4
1641630600000|2022-01-08 08:30:00|1614.22|1598.22|1614.33|1598.33|1614.56|1598.56|1614.13|1598.13|13
1641630610000|2022-01-08 08:30:10|1614.22|1598.22|1613.46|1597.46|1614.51|1598.51|1613.3|1597.3|25
1641630620000|2022-01-08 08:30:20|1613.45|1597.45|1615.05|1599.05|1615.2|1599.2|1613.24|1597.24|13
1641630630000|2022-01-08 08:30:30|1615.66|1599.66|1615.67|1599.67|1615.67|1599.67|1615.66|1599.66|2
1641630640000|2022-01-08 08:30:40|1615.79|1599.79|1616.08|1600.08|1616.08|1600.08|1615.79|1599.79|9
1641630650000|2022-01-08 08:30:50|1616.09|1600.09|1616.49|1600.49|1616.61|1600.61|1616.09|1600.09|12
1641630660000|2022-01-08 08:31:00|1616.84|1600.84|1616.75|1600.75|1616.84|1600.84|1616.35|1600.35|8
1641630670000|2022-01-08 08:31:10|1616.84|1600.84|1616.97|1600.97|1617.24|1601.24|1616.58|1600.58|9
1641630680000|2022-01-08 08:31:20|1617.1|1601.1|1616.21|1600.21|1617.1|1601.1|1616.11|1600.11|15
1641630690000|2022-01-08 08:31:30|1616.11|1600.11|1615.6|1599.6|1616.43|1600.43|1615.6|1599.6|12
1641630700000|2022-01-08 08:31:40|1615.71|1599.71|1615.08|1599.08|1615.71|1599.71|1614.86|1598.86|16
1641630710000|2022-01-08 08:31:50|1615.1|1599.1|1614.89|1598.89|1615.16|1599.16|1614.89|1598.89|9
1641630720000|2022-01-08 08:32:00|1614.67|1598.67|1614.63|1598.63|1614.67|1598.67|1614.63|1598.63|3
1641630730000|2022-01-08 08:32:10|1614.51|1598.51|1612.91|1596.91|1614.51|1598.51|1612.69|1596.69|10
1641630740000|2022-01-08 08:32:20|1612.98|1596.98|1610.02|1594.02|1612.98|1596.98|1608.36|1592.36|29
1641630750000|2022-01-08 08:32:30|1609.93|1593.93|1611.35|1595.35|1611.35|1595.35|1609.93|1593.93|14
1641630760000|2022-01-08 08:32:40|1611.12|1595.12|1613.29|1597.29|1614.44|1598.44|1611.12|1595.12|19
1641630770000|2022-01-08 08:32:50|1613.27|1597.27|1613.56|1597.56|1613.7|1597.7|1613.25|1597.25|18
1641630780000|2022-01-08 08:33:00|1613.38|1597.38|1613.12|1597.12|1613.38|1597.38|1612.78|1596.78|13
1641630790000|2022-01-08 08:33:10|1613.06|1597.06|1613.53|1597.53|1613.53|1597.53|1612.95|1596.95|12
1641630800000|2022-01-08 08:33:20|1613.35|1597.35|1614.23|1598.23|1614.3|1598.3|1613.35|1597.35|12
1641630810000|2022-01-08 08:33:30|1614.3|1598.3|1614.35|1598.35|1614.35|1598.35|1614.23|1598.23|4
1641630820000|2022-01-08 08:33:40|1614.17|1598.17|1613.6|1597.6|1614.18|1598.18|1613.6|1597.6|6
1641630830000|2022-01-08 08:33:50|1613.46|1597.46|1613.56|1597.56|1613.6|1597.6|1613.46|1597.46|5
1641630840000|2022-01-08 08:34:00|1613.71|1597.71|1614.34|1598.34|1614.34|1598.34|1613.71|1597.71|6
1641630850000|2022-01-08 08:34:10|1614.35|1598.35|1614.7|1598.7|1614.7|1598.7|1614.35|1598.35|3
1641630860000|2022-01-08 08:34:20|1614.81|1598.81|1613.83|1597.83|1614.81|1598.81|1613.83|1597.83|14
1641630870000|2022-01-08 08:34:30|1613.74|1597.74|1613.75|1597.75|1613.83|1597.83|1613.57|1597.57|9
1641630880000|2022-01-08 08:34:40|1613.57|1597.57|1614.29|1598.29|1614.37|1598.37|1613.57|1597.57|11
1641630900000|2022-01-08 08:35:00|1614.13|1598.13|1614.12|1598.12|1614.13|1598.13|1613.66|1597.66|13
1641630910000|2022-01-08 08:35:10|1614.2|1598.2|1613.8|1597.8|1614.2|1598.2|1613.8|1597.8|10
1641630920000|2022-01-08 08:35:20|1613.68|1597.68|1613.12|1597.12|1613.8|1597.8|1613.03|1597.03|7
1641630930000|2022-01-08 08:35:30|1612.79|1596.79|1612.5|1596.5|1612.79|1596.79|1611.78|1595.78|17
1641630940000|2022-01-08 08:35:40|1612.49|1596.49|1612.54|1596.54|1612.84|1596.84|1612.49|1596.49|8
1641630950000|2022-01-08 08:35:50|1612.74|1596.74|1613.24|1597.24|1613.33|1597.33|1612.54|1596.54|14
1641630960000|2022-01-08 08:36:00|1613.09|1597.09|1612.89|1596.89|1613.22|1597.22|1612.77|1596.77|14
1641630970000|2022-01-08 08:36:10|1612.79|1596.79|1610.03|1594.03|1612.79|1596.79|1610.03|1594.03|20
1641630980000|2022-01-08 08:36:20|1610.11|1594.11|1612.08|1596.08|1612.23|1596.23|1610.11|1594.11|26
1641630990000|2022-01-08 08:36:30|1612.03|1596.03|1611.98|1595.98|1612.08|1596.08|1611.66|1595.66|12
1641631000000|2022-01-08 08:36:40|1612.09|1596.09|1611.87|1595.87|1612.09|1596.09|1611.6|1595.6|7
1641631010000|2022-01-08 08:36:50|1611.6|1595.6|1611.58|1595.58|1612.28|1596.28|1611.58|1595.58|13
1641631020000|2022-01-08 08:37:00|1611.66|1595.66|1612.2|1596.2|1612.2|1596.2|1611.66|1595.66|7
1641631030000|2022-01-08 08:37:10|1612.14|1596.14|1612.71|1596.71|1613.24|1597.24|1612.14|1596.14|14
1641631040000|2022-01-08 08:37:20|1612.72|1596.72|1612.7|1596.7|1613.16|1597.16|1612.61|1596.61|11
1641631050000|2022-01-08 08:37:30|1612.61|1596.61|1611.51|1595.51|1612.61|1596.61|1611.51|1595.51|11
1641631060000|2022-01-08 08:37:40|1611.39|1595.39|1611.57|1595.57|1611.67|1595.67|1611.39|1595.39|4
1641631070000|2022-01-08 08:37:50|1611.52|1595.52|1611.57|1595.57|1611.57|1595.57|1611.52|1595.52|2
1641631080000|2022-01-08 08:38:00|1611.66|1595.66|1611.66|1595.66|1611.93|1595.93|1611.66|1595.66|7
1641631090000|2022-01-08 08:38:10|1611.58|1595.58|1610.93|1594.93|1611.58|1595.58|1610.86|1594.86|8
1641631100000|2022-01-08 08:38:20|1611.01|1595.01|1612.4|1596.4|1612.4|1596.4|1611.01|1595.01|9
1641631110000|2022-01-08 08:38:30|1612.37|1596.37|1613.56|1597.56|1613.9|1597.9|1612.37|1596.37|21
1641631120000|2022-01-08 08:38:40|1613.73|1597.73|1613.62|1597.62|1613.8|1597.8|1613.56|1597.56|10
1641631130000|2022-01-08 08:38:50|1613.7|1597.7|1613.72|1597.72|1613.72|1597.72|1613.63|1597.63|4
1641631140000|2022-01-08 08:39:00|1613.52|1597.52|1613.72|1597.72|1613.82|1597.82|1613.52|1597.52|4
1641631150000|2022-01-08 08:39:10|1613.82|1597.82|1614.58|1598.58|1614.58|1598.58|1613.82|1597.82|11
1641631160000|2022-01-08 08:39:20|1614.53|1598.53|1614.33|1598.33|1614.53|1598.53|1614.33|1598.33|3
1641631170000|2022-01-08 08:39:30|1614.43|1598.43|1614.53|1598.53|1614.53|1598.53|1614.43|1598.43|4
1641631180000|2022-01-08 08:39:40|1614.49|1598.49|1614.35|1598.35|1614.5|1598.5|1614.35|1598.35|8
1641631190000|2022-01-08 08:39:50|1614.49|1598.49|1613.81|1597.81|1614.49|1598.49|1613.81|1597.81|11
1641631200000|2022-01-08 08:40:00|1613.67|1597.67|1613.11|1597.11|1613.68|1597.68|1612.64|1596.64|14
1641631210000|2022-01-08 08:40:10|1613|1597|1612.51|1596.51|1613|1597|1612.51|1596.51|8
1641631220000|2022-01-08 08:40:20|1612.6|1596.6|1612.73|1596.73|1612.85|1596.85|1612.6|1596.6|5
1641631240000|2022-01-08 08:40:40|1612.67|1596.67|1612.58|1596.58|1612.67|1596.67|1612.5|1596.5|4
1641631250000|2022-01-08 08:40:50|1612.57|1596.57|1612.51|1596.51|1612.57|1596.57|1612.51|1596.51|2
1641631260000|2022-01-08 08:41:00|1612.63|1596.63|1613.62|1597.62|1613.9|1597.9|1612.56|1596.56|17
1641631270000|2022-01-08 08:41:10|1613.98|1597.98|1614.18|1598.18|1614.4|1598.4|1613.83|1597.83|11
1641631280000|2022-01-08 08:41:20|1614.24|1598.24|1614.47|1598.47|1614.47|1598.47|1614.24|1598.24|3
1641631290000|2022-01-08 08:41:30|1614.48|1598.48|1614.28|1598.28|1614.48|1598.48|1614.14|1598.14|5
1641631300000|2022-01-08 08:41:40|1614.17|1598.17|1614.47|1598.47|1614.47|1598.47|1613.79|1597.79|14
1641631310000|2022-01-08 08:41:50|1614.28|1598.28|1614.06|1598.06|1614.28|1598.28|1614.05|1598.05|6
1641631320000|2022-01-08 08:42:00|1613.86|1597.86|1614.05|1598.05|1614.13|1598.13|1613.86|1597.86|4
1641631330000|2022-01-08 08:42:10|1614.13|1598.13|1613.86|1597.86|1614.13|1598.13|1613.86|1597.86|9
1641631340000|2022-01-08 08:42:20|1613.85|1597.85|1614.24|1598.24|1614.24|1598.24|1613.85|1597.85|7
1641631350000|2022-01-08 08:42:30|1614.31|1598.31|1614.04|1598.04|1614.31|1598.31|1614.04|1598.04|9
1641631360000|2022-01-08 08:42:40|1614.1|1598.1|1614.5|1598.5|1614.5|1598.5|1614.1|1598.1|6
1641631370000|2022-01-08 08:42:50|1614.35|1598.35|1614.22|1598.22|1614.35|1598.35|1614.21|1598.21|3
1641631380000|2022-01-08 08:43:00|1614.05|1598.05|1614.02|1598.02|1614.27|1598.27|1613.93|1597.93|6
1641631390000|2022-01-08 08:43:10|1614.07|1598.07|1614.01|1598.01|1614.07|1598.07|1613.83|1597.83|5
1641631400000|2022-01-08 08:43:20|1613.81|1597.81|1614.23|1598.23|1614.32|1598.32|1613.81|1597.81|6
1641631410000|2022-01-08 08:43:30|1614.32|1598.32|1614.27|1598.27|1614.39|1598.39|1614.23|1598.23|6
1641631420000|2022-01-08 08:43:40|1614.19|1598.19|1614.19|1598.19|1614.39|1598.39|1614.08|1598.08|11
1641631430000|2022-01-08 08:43:50|1614.08|1598.08|1613.95|1597.95|1614.19|1598.19|1613.95|1597.95|7
1641631440000|2022-01-08 08:44:00|1614.02|1598.02|1614.17|1598.17|1614.26|1598.26|1613.95|1597.95|11
1641631450000|2022-01-08 08:44:10|1614.26|1598.26|1614.4|1598.4|1614.4|1598.4|1614.03|1598.03|11
1641631460000|2022-01-08 08:44:20|1614.41|1598.41|1614.4|1598.4|1614.42|1598.42|1614.4|1598.4|3
1641631470000|2022-01-08 08:44:30|1614.29|1598.29|1613.97|1597.97|1614.36|1598.36|1613.86|1597.86|7
1641631490000|2022-01-08 08:44:50|1613.81|1597.81|1613.35|1597.35|1613.81|1597.81|1613.35|1597.35|9
1641631500000|2022-01-08 08:45:00|1613.33|1597.33|1612.58|1596.58|1613.33|1597.33|1612.54|1596.54|8
1641631510000|2022-01-08 08:45:10|1612.76|1596.76|1613.01|1597.01|1613.01|1597.01|1612.55|1596.55|13
1641631520000|2022-01-08 08:45:20|1612.88|1596.88|1612.88|1596.88|1613.01|1597.01|1612.88|1596.88|5
1641631540000|2022-01-08 08:45:40|1613.06|1597.06|1613.8|1597.8|1613.8|1597.8|1613.06|1597.06|10
1641631550000|2022-01-08 08:45:50|1613.74|1597.74|1614.89|1598.89|1615.05|1599.05|1613.74|1597.74|22
1641631560000|2022-01-08 08:46:00|1615.05|1599.05|1616.43|1600.43|1616.43|1600.43|1615.05|1599.05|14
1641631580000|2022-01-08 08:46:20|1616.37|1600.37|1615.59|1599.59|1616.39|1600.39|1615.59|1599.59|10
1641631600000|2022-01-08 08:46:40|1615.5|1599.5|1615.5|1599.5|1615.5|1599.5|1615.5|1599.5|1
1641631620000|2022-01-08 08:47:00|1615.63|1599.63|1618.3|1602.3|1618.3|1602.3|1615.63|1599.63|23
1641631630000|2022-01-08 08:47:10|1618.38|1602.38|1617.69|1601.69|1618.38|1602.38|1617.69|1601.69|14
1641631640000|2022-01-08 08:47:20|1617.58|1601.58|1617.58|1601.58|1617.58|1601.58|1617.58|1601.58|1
1641631650000|2022-01-08 08:47:30|1617.57|1601.57|1618.1|1602.1|1618.1|1602.1|1616.85|1600.85|15
1641631660000|2022-01-08 08:47:40|1617.88|1601.88|1617.88|1601.88|1617.89|1601.89|1617.43|1601.43|11
1641631670000|2022-01-08 08:47:50|1617.58|1601.58|1617.3|1601.3|1617.89|1601.89|1617.3|1601.3|20
1641631680000|2022-01-08 08:48:00|1617.53|1601.53|1617.76|1601.76|1617.85|1601.85|1617.53|1601.53|13
1641631690000|2022-01-08 08:48:10|1617.58|1601.58|1618.27|1602.27|1618.3|1602.3|1617.54|1601.54|17
1641631700000|2022-01-08 08:48:20|1618.03|1602.03|1618.05|1602.05|1618.27|1602.27|1617.67|1601.67|15
1641631710000|2022-01-08 08:48:30|1617.83|1601.83|1616.65|1600.65|1617.94|1601.94|1616.65|1600.65|15
1641631720000|2022-01-08 08:48:40|1616.49|1600.49|1616.55|1600.55|1616.65|1600.65|1615.96|1599.96|11
1641631730000|2022-01-08 08:48:50|1617.36|1601.36|1618.4|1602.4|1618.4|1602.4|1617.18|1601.18|15
1641631740000|2022-01-08 08:49:00|1618.32|1602.32|1618.32|1602.32|1618.38|1602.38|1618.06|1602.06|12
1641631750000|2022-01-08 08:49:10|1618.37|1602.37|1618.27|1602.27|1618.37|1602.37|1618.21|1602.21|8
1641631760000|2022-01-08 08:49:20|1617.77|1601.77|1617.7|1601.7|1618.39|1602.39|1617.7|1601.7|16
1641631770000|2022-01-08 08:49:30|1617.63|1601.63|1617.11|1601.11|1617.64|1601.64|1617.11|1601.11|13
1641631780000|2022-01-08 08:49:40|1617.01|1601.01|1617.53|1601.53|1617.54|1601.54|1617.01|1601.01|11
1641631790000|2022-01-08 08:49:50|1617.43|1601.43|1618.15|1602.15|1618.16|1602.16|1617.35|1601.35|8
1641631800000|2022-01-08 08:50:00|1618.07|1602.07|1618.39|1602.39|1618.39|1602.39|1617.87|1601.87|9
1641631810000|2022-01-08 08:50:10|1618.28|1602.28|1618.28|1602.28|1618.33|1602.33|1617.94|1601.94|11
1641631820000|2022-01-08 08:50:20|1617.95|1601.95|1618.47|1602.47|1618.47|1602.47|1617.69|1601.69|13
1641631830000|2022-01-08 08:50:30|1618.49|1602.49|1618.51|1602.51|1618.53|1602.53|1618.48|1602.48|7
1641631840000|2022-01-08 08:50:40|1618.5|1602.5|1618.45|1602.45|1618.5|1602.5|1618.45|1602.45|4
1641631850000|2022-01-08 08:50:50|1618.28|1602.28|1618.24|1602.24|1618.45|1602.45|1618.21|1602.21|7
1641631860000|2022-01-08 08:51:00|1618.04|1602.04|1617.91|1601.91|1618.38|1602.38|1617.86|1601.86|10
1641631870000|2022-01-08 08:51:10|1617.7|1601.7|1617.36|1601.36|1617.7|1601.7|1617.36|1601.36|10
1641631880000|2022-01-08 08:51:20|1617|1601|1617.51|1601.51|1617.51|1601.51|1616.62|1600.62|11
1641631890000|2022-01-08 08:51:30|1617.71|1601.71|1617.53|1601.53|1617.8|1601.8|1617.53|1601.53|7
1641631900000|2022-01-08 08:51:40|1617.59|1601.59|1617.87|1601.87|1617.87|1601.87|1617.59|1601.59|3
1641631910000|2022-01-08 08:51:50|1617.82|1601.82|1617.7|1601.7|1617.82|1601.82|1617.62|1601.62|6
1641631920000|2022-01-08 08:52:00|1617.85|1601.85|1617.82|1601.82|1617.96|1601.96|1617.67|1601.67|8
1641631930000|2022-01-08 08:52:10|1617.67|1601.67|1617.84|1601.84|1617.95|1601.95|1617.67|1601.67|8
1641631940000|2022-01-08 08:52:20|1617.91|1601.91|1617.98|1601.98|1617.99|1601.99|1617.84|1601.84|9
1641631950000|2022-01-08 08:52:30|1618.12|1602.12|1619|1603|1619.29|1603.29|1618.12|1602.12|14
1641631960000|2022-01-08 08:52:40|1619.06|1603.06|1619.1|1603.1|1619.35|1603.35|1618.61|1602.61|10
1641631970000|2022-01-08 08:52:50|1618.99|1602.99|1619.21|1603.21|1619.21|1603.21|1618.99|1602.99|8
1641631980000|2022-01-08 08:53:00|1619.13|1603.13|1619.01|1603.01|1619.13|1603.13|1618.9|1602.9|10
1641631990000|2022-01-08 08:53:10|1618.93|1602.93|1618.84|1602.84|1618.93|1602.93|1618.84|1602.84|3
1641632000000|2022-01-08 08:53:20|1618.88|1602.88|1619.14|1603.14|1619.14|1603.14|1618.88|1602.88|8
1641632010000|2022-01-08 08:53:30|1619.11|1603.11|1617.87|1601.87|1619.14|1603.14|1617.87|1601.87|9
1641632020000|2022-01-08 08:53:40|1617.84|1601.84|1617.84|1601.84|1617.84|1601.84|1617.84|1601.84|1
1641632030000|2022-01-08 08:53:50|1617.83|1601.83|1617.65|1601.65|1617.83|1601.83|1617.63|1601.63|4
1641632040000|2022-01-08 08:54:00|1617.77|1601.77|1617.99|1601.99|1618.12|1602.12|1617.77|1601.77|5
1641632050000|2022-01-08 08:54:10|1617.78|1601.78|1617.95|1601.95|1617.95|1601.95|1617.78|1601.78|3
1641632060000|2022-01-08 08:54:20|1617.85|1601.85|1617.78|1601.78|1617.95|1601.95|1617.78|1601.78|4
1641632070000|2022-01-08 08:54:30|1617.69|1601.69|1617.78|1601.78|1617.78|1601.78|1617.69|1601.69|2
1641632080000|2022-01-08 08:54:40|1617.63|1601.63|1617.63|1601.63|1617.63|1601.63|1617.63|1601.63|1
1641632090000|2022-01-08 08:54:50|1617.6|1601.6|1617.6|1601.6|1617.6|1601.6|1617.6|1601.6|1
1641632100000|2022-01-08 08:55:00|1617.49|1601.49|1616.56|1600.56|1617.49|1601.49|1616.55|1600.55|8
1641632110000|2022-01-08 08:55:10|1616.49|1600.49|1614.95|1598.95|1616.49|1600.49|1614.89|1598.89|17
1641632120000|2022-01-08 08:55:20|1615.25|1599.25|1615.25|1599.25|1615.49|1599.49|1615.14|1599.14|13
1641632130000|2022-01-08 08:55:30|1615.06|1599.06|1615.58|1599.58|1615.58|1599.58|1614.7|1598.7|12
1641632140000|2022-01-08 08:55:40|1615.59|1599.59|1615.64|1599.64|1615.83|1599.83|1615.59|1599.59|5
1641632150000|2022-01-08 08:55:50|1615.63|1599.63|1615.56|1599.56|1615.82|1599.82|1615.51|1599.51|6
1641632160000|2022-01-08 08:56:00|1615.82|1599.82|1615.73|1599.73|1615.82|1599.82|1615.66|1599.66|8
1641632170000|2022-01-08 08:56:10|1615.82|1599.82|1615.65|1599.65|1615.87|1599.87|1615.65|1599.65|6
1641632180000|2022-01-08 08:56:20|1615.74|1599.74|1616.26|1600.26|1616.29|1600.29|1615.51|1599.51|10
1641632190000|2022-01-08 08:56:30|1616.27|1600.27|1615.8|1599.8|1616.27|1600.27|1615.79|1599.79|13
1641632200000|2022-01-08 08:56:40|1615.77|1599.77|1615.67|1599.67|1615.82|1599.82|1615.67|1599.67|8
1641632210000|2022-01-08 08:56:50|1615.61|1599.61|1615.61|1599.61|1615.67|1599.67|1615.61|1599.61|3
1641632220000|2022-01-08 08:57:00|1615.47|1599.47|1613.94|1597.94|1615.64|1599.64|1613.94|1597.94|14
1641632230000|2022-01-08 08:57:10|1614.01|1598.01|1613.96|1597.96|1614.19|1598.19|1613.75|1597.75|13
1641632240000|2022-01-08 08:57:20|1614.07|1598.07|1614|1598|1614.07|1598.07|1614|1598|2
1641632250000|2022-01-08 08:57:30|1614.24|1598.24|1614.92|1598.92|1615.1|1599.1|1614.24|1598.24|11
1641632260000|2022-01-08 08:57:40|1615.06|1599.06|1615.51|1599.51|1615.51|1599.51|1615.06|1599.06|3
1641632270000|2022-01-08 08:57:50|1615.5|1599.5|1615.34|1599.34|1615.51|1599.51|1615.34|1599.34|8
1641632280000|2022-01-08 08:58:00|1615.45|1599.45|1615.34|1599.34|1615.45|1599.45|1615.26|1599.26|4
1641632290000|2022-01-08 08:58:10|1615.26|1599.26|1614.62|1598.62|1615.48|1599.48|1614.62|1598.62|14
1641632300000|2022-01-08 08:58:20|1614.59|1598.59|1613.95|1597.95|1614.59|1598.59|1613.95|1597.95|3
1641632310000|2022-01-08 08:58:30|1614.01|1598.01|1613.92|1597.92|1614.01|1598.01|1613.91|1597.91|5
1641632320000|2022-01-08 08:58:40|1613.95|1597.95|1614.1|1598.1|1614.1|1598.1|1613.95|1597.95|3
1641632330000|2022-01-08 08:58:50|1614.33|1598.33|1615.09|1599.09|1615.16|1599.16|1614.33|1598.33|7
1641632340000|2022-01-08 08:59:00|1614.84|1598.84|1615.38|1599.38|1615.38|1599.38|1614.84|1598.84|2
1641632350000|2022-01-08 08:59:10|1615.31|1599.31|1614.76|1598.76|1615.38|1599.38|1614.59|1598.59|12
1641632360000|2022-01-08 08:59:20|1614.59|1598.59|1614.58|1598.58|1614.59|1598.59|1614.45|1598.45|8
1641632370000|2022-01-08 08:59:30|1614.6|1598.6|1614.59|1598.59|1614.6|1598.6|1614.54|1598.54|6
1641632390000|2022-01-08 08:59:50|1614.6|1598.6|1614.45|1598.45|1614.6|1598.6|1614.45|1598.45|6
1641632400000|2022-01-08 09:00:00|1614.38|1598.38|1615.15|1599.15|1615.15|1599.15|1614.38|1598.38|16
1641632410000|2022-01-08 09:00:10|1615.39|1599.39|1616.46|1600.46|1616.46|1600.46|1615.39|1599.39|16
1641632420000|2022-01-08 09:00:20|1616.48|1600.48|1615.68|1599.68|1616.48|1600.48|1615.68|1599.68|11
1641632430000|2022-01-08 09:00:30|1615.78|1599.78|1616.21|1600.21|1616.52|1600.52|1615.78|1599.78|13
1641632440000|2022-01-08 09:00:40|1616.31|1600.31|1616.61|1600.61|1616.78|1600.78|1616.31|1600.31|10
1641632450000|2022-01-08 09:00:50|1616.7|1600.7|1616.77|1600.77|1616.79|1600.79|1616.7|1600.7|6
1641632460000|2022-01-08 09:01:00|1616.7|1600.7|1616.66|1600.66|1616.7|1600.7|1616.66|1600.66|2
1641632470000|2022-01-08 09:01:10|1616.7|1600.7|1616.94|1600.94|1617.12|1601.12|1616.7|1600.7|7
1641632480000|2022-01-08 09:01:20|1616.93|1600.93|1616.94|1600.94|1617.12|1601.12|1616.7|1600.7|8
1641632490000|2022-01-08 09:01:30|1617.13|1601.13|1616.94|1600.94|1617.13|1601.13|1616.94|1600.94|4
1641632500000|2022-01-08 09:01:40|1617.13|1601.13|1617.01|1601.01|1617.13|1601.13|1616.74|1600.74|7
1641632510000|2022-01-08 09:01:50|1617.19|1601.19|1616.74|1600.74|1617.19|1601.19|1616.68|1600.68|7
1641632520000|2022-01-08 09:02:00|1616.76|1600.76|1616.5|1600.5|1616.76|1600.76|1616.5|1600.5|7
1641632530000|2022-01-08 09:02:10|1616.7|1600.7|1617.51|1601.51|1617.51|1601.51|1616.7|1600.7|15
1641632540000|2022-01-08 09:02:20|1617.71|1601.71|1617.69|1601.69|1617.74|1601.74|1617.69|1601.69|4
1641632550000|2022-01-08 09:02:30|1617.72|1601.72|1618.07|1602.07|1618.45|1602.45|1617.69|1601.69|12
1641632560000|2022-01-08 09:02:40|1618.24|1602.24|1617.1|1601.1|1618.24|1602.24|1617.1|1601.1|14
1641632570000|2022-01-08 09:02:50|1617.18|1601.18|1617.57|1601.57|1617.65|1601.65|1617.18|1601.18|13
1641632580000|2022-01-08 09:03:00|1617.16|1601.16|1617.08|1601.08|1617.35|1601.35|1617.08|1601.08|6
1641632590000|2022-01-08 09:03:10|1616.74|1600.74|1617.44|1601.44|1617.44|1601.44|1616.64|1600.64|12
1641632600000|2022-01-08 09:03:20|1617.5|1601.5|1618.44|1602.44|1618.44|1602.44|1617.47|1601.47|12
1641632610000|2022-01-08 09:03:30|1618.52|1602.52|1618.9|1602.9|1618.97|1602.97|1618.52|1602.52|8
1641632620000|2022-01-08 09:03:40|1618.83|1602.83|1618.63|1602.63|1619.34|1603.34|1618.63|1602.63|11
1641632630000|2022-01-08 09:03:50|1618.64|1602.64|1618.6|1602.6|1618.64|1602.64|1618.59|1602.59|4
1641632640000|2022-01-08 09:04:00|1618.61|1602.61|1618.61|1602.61|1618.61|1602.61|1618.61|1602.61|1
1641632650000|2022-01-08 09:04:10|1618.85|1602.85|1618.31|1602.31|1619.23|1603.23|1617.75|1601.75|22
1641632660000|2022-01-08 09:04:20|1618.32|1602.32|1619|1603|1619.44|1603.44|1618.32|1602.32|16
1641632670000|2022-01-08 09:04:30|1619.17|1603.17|1618.74|1602.74|1619.17|1603.17|1618.74|1602.74|10
1641632680000|2022-01-08 09:04:40|1618.66|1602.66|1617.69|1601.69|1618.66|1602.66|1617.38|1601.38|15
1641632690000|2022-01-08 09:04:50|1617.51|1601.51|1617.51|1601.51|1617.51|1601.51|1617.51|1601.51|1
1641632700000|2022-01-08 09:05:00|1617.71|1601.71|1618.05|1602.05|1618.05|1602.05|1617.16|1601.16|13
1641632710000|2022-01-08 09:05:10|1618.44|1602.44|1618.65|1602.65|1618.79|1602.79|1618.44|1602.44|10
1641632720000|2022-01-08 09:05:20|1618.54|1602.54|1618.84|1602.84|1619.06|1603.06|1618.51|1602.51|10
1641632730000|2022-01-08 09:05:30|1618.58|1602.58|1618.58|1602.58|1618.71|1602.71|1618.43|1602.43|15
1641632740000|2022-01-08 09:05:40|1618.62|1602.62|1619.14|1603.14|1619.14|1603.14|1618.62|1602.62|7
1641632750000|2022-01-08 09:05:50|1619.27|1603.27|1619.19|1603.19|1619.32|1603.32|1619.19|1603.19|3
1641632760000|2022-01-08 09:06:00|1619.32|1603.32|1619.48|1603.48|1619.48|1603.48|1619.19|1603.19|14
1641632770000|2022-01-08 09:06:10|1619.3|1603.3|1618.88|1602.88|1619.31|1603.31|1618.7|1602.7|8
1641632780000|2022-01-08 09:06:20|1618.72|1602.72|1618.7|1602.7|1618.88|1602.88|1618.7|1602.7|8
1641632790000|2022-01-08 09:06:30|1618.74|1602.74|1618.7|1602.7|1618.74|1602.74|1618.7|1602.7|2
1641632800000|2022-01-08 09:06:40|1618.59|1602.59|1618.72|1602.72|1618.83|1602.83|1618.59|1602.59|6
1641632810000|2022-01-08 09:06:50|1619.04|1603.04|1619.14|1603.14|1619.15|1603.15|1619.04|1603.04|3
1641632820000|2022-01-08 09:07:00|1619.31|1603.31|1619.5|1603.5|1619.5|1603.5|1619.31|1603.31|3
1641632830000|2022-01-08 09:07:10|1619.55|1603.55|1620.04|1604.04|1620.24|1604.24|1619.54|1603.54|11
1641632850000|2022-01-08 09:07:30|1619.95|1603.95|1620.04|1604.04|1620.04|1604.04|1619.95|1603.95|2
1641632870000|2022-01-08 09:07:50|1620.24|1604.24|1620.05|1604.05|1620.29|1604.29|1619.96|1603.96|7
1641632880000|2022-01-08 09:08:00|1619.96|1603.96|1620.26|1604.26|1620.26|1604.26|1619.96|1603.96|3
1641632890000|2022-01-08 09:08:10|1620.36|1604.36|1620.45|1604.45|1620.45|1604.45|1620.36|1604.36|2
1641632900000|2022-01-08 09:08:20|1620.44|1604.44|1620.46|1604.46|1620.46|1604.46|1620.44|1604.44|2
1641632910000|2022-01-08 09:08:30|1620.5|1604.5|1620.5|1604.5|1620.5|1604.5|1620.5|1604.5|1
1641632920000|2022-01-08 09:08:40|1620.57|1604.57|1621.38|1605.38|1621.38|1605.38|1620.57|1604.57|6
1641632930000|2022-01-08 09:08:50|1621.29|1605.29|1621.37|1605.37|1621.38|1605.38|1621.29|1605.29|5
1641632940000|2022-01-08 09:09:00|1621.33|1605.33|1621.33|1605.33|1621.33|1605.33|1621.33|1605.33|1
1641632950000|2022-01-08 09:09:10|1621.38|1605.38|1620.61|1604.61|1621.38|1605.38|1620.61|1604.61|4
1641632960000|2022-01-08 09:09:20|1620.59|1604.59|1619.75|1603.75|1620.59|1604.59|1619.75|1603.75|11
1641632970000|2022-01-08 09:09:30|1619.8|1603.8|1620.57|1604.57|1620.57|1604.57|1619.72|1603.72|11
1641632980000|2022-01-08 09:09:40|1620.5|1604.5|1620.57|1604.57|1620.57|1604.57|1620.5|1604.5|6
1641632990000|2022-01-08 09:09:50|1620.5|1604.5|1620.5|1604.5|1620.57|1604.57|1620.32|1604.32|15
1641633000000|2022-01-08 09:10:00|1620.42|1604.42|1620.22|1604.22|1620.42|1604.42|1620.22|1604.22|2
1641633010000|2022-01-08 09:10:10|1620.06|1604.06|1620.41|1604.41|1620.41|1604.41|1620.06|1604.06|3
1641633020000|2022-01-08 09:10:20|1620.43|1604.43|1620.01|1604.01|1620.54|1604.54|1619.98|1603.98|9
1641633030000|2022-01-08 09:10:30|1619.91|1603.91|1619.91|1603.91|1619.91|1603.91|1619.91|1603.91|1
1641633040000|2022-01-08 09:10:40|1620.01|1604.01|1620.01|1604.01|1620.01|1604.01|1620.01|1604.01|1
1641633060000|2022-01-08 09:11:00|1619.56|1603.56|1619.41|1603.41|1619.56|1603.56|1619.35|1603.35|7
1641633070000|2022-01-08 09:11:10|1618.73|1602.73|1617.55|1601.55|1618.73|1602.73|1617.55|1601.55|17
1641633080000|2022-01-08 09:11:20|1617.48|1601.48|1617.1|1601.1|1617.55|1601.55|1617.1|1601.1|8
1641633090000|2022-01-08 09:11:30|1617.25|1601.25|1617.25|1601.25|1617.37|1601.37|1617.25|1601.25|3
1641633100000|2022-01-08 09:11:40|1617.44|1601.44|1617.15|1601.15|1617.48|1601.48|1617.15|1601.15|5
1641633110000|2022-01-08 09:11:50|1617.29|1601.29|1617.48|1601.48|1617.48|1601.48|1617.29|1601.29|3
1641633120000|2022-01-08 09:12:00|1617.43|1601.43|1617.32|1601.32|1617.43|1601.43|1617.18|1601.18|12
1641633130000|2022-01-08 09:12:10|1617.43|1601.43|1616.96|1600.96|1617.43|1601.43|1616.96|1600.96|4
1641633140000|2022-01-08 09:12:20|1616.93|1600.93|1616.6|1600.6|1617.12|1601.12|1616.6|1600.6|8
1641633150000|2022-01-08 09:12:30|1616.8|1600.8|1618.94|1602.94|1618.94|1602.94|1616.8|1600.8|16
1641633160000|2022-01-08 09:12:40|1618.84|1602.84|1618.72|1602.72|1618.84|1602.84|1618.69|1602.69|9
1641633170000|2022-01-08 09:12:50|1618.78|1602.78|1618.75|1602.75|1618.78|1602.78|1618.75|1602.75|2
1641633180000|2022-01-08 09:13:00|1618.85|1602.85|1618.78|1602.78|1618.99|1602.99|1618.75|1602.75|8
1641633190000|2022-01-08 09:13:10|1618.81|1602.81|1618.88|1602.88|1618.9|1602.9|1618.81|1602.81|4
1641633200000|2022-01-08 09:13:20|1618.92|1602.92|1619.13|1603.13|1619.25|1603.25|1618.92|1602.92|10
1641633210000|2022-01-08 09:13:30|1619.03|1603.03|1618.95|1602.95|1619.03|1603.03|1618.95|1602.95|2
1641633220000|2022-01-08 09:13:40|1618.86|1602.86|1618.95|1602.95|1618.95|1602.95|1618.75|1602.75|5
1641633230000|2022-01-08 09:13:50|1619.17|1603.17|1618.97|1602.97|1619.17|1603.17|1618.84|1602.84|9
1641633240000|2022-01-08 09:14:00|1619.15|1603.15|1618.97|1602.97|1619.15|1603.15|1618.97|1602.97|8
1641633250000|2022-01-08 09:14:10|1619.15|1603.15|1618.97|1602.97|1619.15|1603.15|1618.86|1602.86|6
1641633260000|2022-01-08 09:14:20|1618.86|1602.86|1618.97|1602.97|1618.97|1602.97|1618.86|1602.86|2
1641633270000|2022-01-08 09:14:30|1618.93|1602.93|1618.55|1602.55|1618.93|1602.93|1618.55|1602.55|4
1641633280000|2022-01-08 09:14:40|1618.51|1602.51|1618.51|1602.51|1618.6|1602.6|1618.45|1602.45|9
1641633290000|2022-01-08 09:14:50|1618.6|1602.6|1619.75|1603.75|1619.75|1603.75|1618.6|1602.6|9
1641633300000|2022-01-08 09:15:00|1619.95|1603.95|1619.89|1603.89|1620.13|1604.13|1619.73|1603.73|7
1641633310000|2022-01-08 09:15:10|1619.73|1603.73|1619.74|1603.74|1619.89|1603.89|1619.54|1603.54|15
1641633320000|2022-01-08 09:15:20|1619.75|1603.75|1619.62|1603.62|1619.75|1603.75|1619.62|1603.62|4
1641633330000|2022-01-08 09:15:30|1619.27|1603.27|1619.27|1603.27|1619.27|1603.27|1619.27|1603.27|1
1641633340000|2022-01-08 09:15:40|1619.2|1603.2|1618.91|1602.91|1619.21|1603.21|1618.78|1602.78|8
1641633350000|2022-01-08 09:15:50|1619.05|1603.05|1618.91|1602.91|1619.05|1603.05|1618.91|1602.91|2
1641633360000|2022-01-08 09:16:00|1618.79|1602.79|1618.7|1602.7|1619.05|1603.05|1618.7|1602.7|7
1641633380000|2022-01-08 09:16:20|1618.71|1602.71|1618.47|1602.47|1618.71|1602.71|1618.47|1602.47|4
1641633390000|2022-01-08 09:16:30|1618.27|1602.27|1617.68|1601.68|1618.27|1602.27|1617.68|1601.68|8
1641633400000|2022-01-08 09:16:40|1617.72|1601.72|1616.77|1600.77|1617.72|1601.72|1616.77|1600.77|6
1641633410000|2022-01-08 09:16:50|1616.88|1600.88|1616.62|1600.62|1617.21|1601.21|1616.62|1600.62|8
1641633420000|2022-01-08 09:17:00|1616.63|1600.63|1616.72|1600.72|1616.91|1600.91|1616.59|1600.59|8
1641633430000|2022-01-08 09:17:10|1616.46|1600.46|1615.72|1599.72|1616.46|1600.46|1615.72|1599.72|4
1641633440000|2022-01-08 09:17:20|1615.75|1599.75|1616.21|1600.21|1616.22|1600.22|1615.72|1599.72|9
1641633450000|2022-01-08 09:17:30|1616.01|1600.01|1617.02|1601.02|1617.02|1601.02|1616.01|1600.01|10
1641633460000|2022-01-08 09:17:40|1617.14|1601.14|1617.43|1601.43|1617.43|1601.43|1616.73|1600.73|10
1641633470000|2022-01-08 09:17:50|1617.17|1601.17|1616.89|1600.89|1617.43|1601.43|1616.88|1600.88|11
1641633480000|2022-01-08 09:18:00|1616.86|1600.86|1616.38|1600.38|1616.86|1600.86|1616.38|1600.38|10
1641633490000|2022-01-08 09:18:10|1616.28|1600.28|1616.51|1600.51|1616.51|1600.51|1616.28|1600.28|4
1641633500000|2022-01-08 09:18:20|1616.5|1600.5|1616.57|1600.57|1616.57|1600.57|1616.5|1600.5|3
1641633510000|2022-01-08 09:18:30|1616.77|1600.77|1617.16|1601.16|1617.28|1601.28|1616.77|1600.77|12
1641633520000|2022-01-08 09:18:40|1617.02|1601.02|1617.39|1601.39|1617.39|1601.39|1617.02|1601.02|4
1641633530000|2022-01-08 09:18:50|1617.5|1601.5|1617.39|1601.39|1617.5|1601.5|1617.39|1601.39|2
1641633540000|2022-01-08 09:19:00|1617.32|1601.32|1617.16|1601.16|1617.32|1601.32|1617.04|1601.04|4
1641633550000|2022-01-08 09:19:10|1617.04|1601.04|1617.04|1601.04|1617.04|1601.04|1617.04|1601.04|1
1641633560000|2022-01-08 09:19:20|1616.68|1600.68|1615.51|1599.51|1616.68|1600.68|1615.5|1599.5|14
1641633570000|2022-01-08 09:19:30|1615.53|1599.53|1616.3|1600.3|1616.3|1600.3|1615.26|1599.26|17
1641633580000|2022-01-08 09:19:40|1616.31|1600.31|1616.66|1600.66|1616.66|1600.66|1616.31|1600.31|2
1641633590000|2022-01-08 09:19:50|1616.61|1600.61|1616.55|1600.55|1616.61|1600.61|1616.41|1600.41|15
1641633600000|2022-01-08 09:20:00|1616.5|1600.5|1615.53|1599.53|1616.55|1600.55|1615.44|1599.44|14
1641633610000|2022-01-08 09:20:10|1615.47|1599.47|1614.68|1598.68|1615.47|1599.47|1614.68|1598.68|9
1641633620000|2022-01-08 09:20:20|1614.63|1598.63|1614.63|1598.63|1614.63|1598.63|1614.63|1598.63|1
1641633630000|2022-01-08 09:20:30|1614.55|1598.55|1614.41|1598.41|1614.55|1598.55|1614.38|1598.38|13
1641633640000|2022-01-08 09:20:40|1614.47|1598.47|1614.41|1598.41|1614.5|1598.5|1614.38|1598.38|6
1641633650000|2022-01-08 09:20:50|1614.27|1598.27|1613.04|1597.04|1614.28|1598.28|1612.71|1596.71|15
1641633660000|2022-01-08 09:21:00|1612.71|1596.71|1612.83|1596.83|1613.53|1597.53|1612.71|1596.71|16
1641633670000|2022-01-08 09:21:10|1612.84|1596.84|1612.78|1596.78|1612.84|1596.84|1612.78|1596.78|2
1641633680000|2022-01-08 09:21:20|1612.58|1596.58|1613.1|1597.1|1613.1|1597.1|1611.99|1595.99|12
1641633690000|2022-01-08 09:21:30|1613.16|1597.16|1613.59|1597.59|1613.59|1597.59|1612.88|1596.88|8
1641633700000|2022-01-08 09:21:40|1613.65|1597.65|1613.7|1597.7|1613.81|1597.81|1613.6|1597.6|6
1641633710000|2022-01-08 09:21:50|1613.71|1597.71|1613.71|1597.71|1613.8|1597.8|1613.71|1597.71|3
1641633720000|2022-01-08 09:22:00|1613.46|1597.46|1613.83|1597.83|1614.04|1598.04|1613.46|1597.46|12
1641633730000|2022-01-08 09:22:10|1613.89|1597.89|1614.14|1598.14|1614.14|1598.14|1613.89|1597.89|3
1641633740000|2022-01-08 09:22:20|1614.25|1598.25|1613.85|1597.85|1614.47|1598.47|1613.85|1597.85|11
1641633750000|2022-01-08 09:22:30|1613.93|1597.93|1613.57|1597.57|1613.93|1597.93|1613.45|1597.45|12
1641633760000|2022-01-08 09:22:40|1613.2|1597.2|1613.4|1597.4|1613.4|1597.4|1613.2|1597.2|7
1641633770000|2022-01-08 09:22:50|1613.37|1597.37|1613.41|1597.41|1613.43|1597.43|1613.37|1597.37|3
1641633780000|2022-01-08 09:23:00|1613.53|1597.53|1613.74|1597.74|1613.74|1597.74|1613.41|1597.41|5
1641633790000|2022-01-08 09:23:10|1613.65|1597.65|1613.4|1597.4|1613.65|1597.65|1613.18|1597.18|10
1641633800000|2022-01-08 09:23:20|1613.31|1597.31|1613.17|1597.17|1613.31|1597.31|1613.17|1597.17|4
1641633810000|2022-01-08 09:23:30|1613.04|1597.04|1613.04|1597.04|1613.04|1597.04|1613.04|1597.04|1
1641633820000|2022-01-08 09:23:40|1613.15|1597.15|1613.3|1597.3|1613.3|1597.3|1613.15|1597.15|6
1641633830000|2022-01-08 09:23:50|1613.35|1597.35|1613.31|1597.31|1613.35|1597.35|1613.23|1597.23|17
1641633840000|2022-01-08 09:24:00|1613.2|1597.2|1613.51|1597.51|1613.51|1597.51|1613.15|1597.15|10
1641633850000|2022-01-08 09:24:10|1613.71|1597.71|1614.47|1598.47|1614.61|1598.61|1613.71|1597.71|18
1641633860000|2022-01-08 09:24:20|1614.48|1598.48|1614.42|1598.42|1614.48|1598.48|1614.32|1598.32|7
1641633870000|2022-01-08 09:24:30|1614.51|1598.51|1614.19|1598.19|1614.51|1598.51|1614.19|1598.19|8
1641633880000|2022-01-08 09:24:40|1614.2|1598.2|1614.2|1598.2|1614.2|1598.2|1614.2|1598.2|1
1641633900000|2022-01-08 09:25:00|1613.99|1597.99|1614.19|1598.19|1614.19|1598.19|1613.99|1597.99|2
1641633910000|2022-01-08 09:25:10|1614.23|1598.23|1614.44|1598.44|1614.44|1598.44|1614.23|1598.23|6
1641633920000|2022-01-08 09:25:20|1614.52|1598.52|1614.52|1598.52|1614.52|1598.52|1614.52|1598.52|1
1641633930000|2022-01-08 09:25:30|1614.6|1598.6|1614.76|1598.76|1614.76|1598.76|1614.6|1598.6|3
1641633940000|2022-01-08 09:25:40|1614.83|1598.83|1615.2|1599.2|1615.2|1599.2|1614.77|1598.77|4
1641633950000|2022-01-08 09:25:50|1615.38|1599.38|1616.24|1600.24|1616.29|1600.29|1615.38|1599.38|6
1641633960000|2022-01-08 09:26:00|1616.41|1600.41|1616.74|1600.74|1616.74|1600.74|1616.41|1600.41|7
1641633970000|2022-01-08 09:26:10|1616.63|1600.63|1616.74|1600.74|1616.81|1600.81|1616.63|1600.63|13
1641633980000|2022-01-08 09:26:20|1616.63|1600.63|1616.79|1600.79|1616.79|1600.79|1616.63|1600.63|4
1641633990000|2022-01-08 09:26:30|1616.98|1600.98|1616.06|1600.06|1617.05|1601.05|1616.06|1600.06|12
1641634000000|2022-01-08 09:26:40|1615.66|1599.66|1615.76|1599.76|1615.76|1599.76|1615.66|1599.66|2
1641634010000|2022-01-08 09:26:50|1615.78|1599.78|1616.17|1600.17|1616.17|1600.17|1615.68|1599.68|6
1641634020000|2022-01-08 09:27:00|1616.42|1600.42|1616.53|1600.53|1616.68|1600.68|1616.17|1600.17|11
1641634030000|2022-01-08 09:27:10|1616.47|1600.47|1616.68|1600.68|1616.68|1600.68|1616.35|1600.35|6
1641634040000|2022-01-08 09:27:20|1616.53|1600.53|1616.94|1600.94|1617.01|1601.01|1616.35|1600.35|9
1641634050000|2022-01-08 09:27:30|1616.72|1600.72|1616.49|1600.49|1616.72|1600.72|1616.12|1600.12|16
1641634060000|2022-01-08 09:27:40|1616.57|1600.57|1616.48|1600.48|1616.58|1600.58|1616.47|1600.47|6
1641634070000|2022-01-08 09:27:50|1616.58|1600.58|1616.48|1600.48|1616.58|1600.58|1616.48|1600.48|8
1641634080000|2022-01-08 09:28:00|1616.37|1600.37|1616.42|1600.42|1616.51|1600.51|1616.37|1600.37|4
1641634090000|2022-01-08 09:28:10|1616.27|1600.27|1615.23|1599.23|1616.27|1600.27|1615.04|1599.04|9
1641634100000|2022-01-08 09:28:20|1615.42|1599.42|1614.67|1598.67|1615.42|1599.42|1614.53|1598.53|8
1641634110000|2022-01-08 09:28:30|1614.53|1598.53|1614.21|1598.21|1614.53|1598.53|1614.21|1598.21|2
1641634120000|2022-01-08 09:28:40|1614.37|1598.37|1614.37|1598.37|1614.5|1598.5|1614.21|1598.21|5
1641634130000|2022-01-08 09:28:50|1614.21|1598.21|1613.34|1597.34|1614.21|1598.21|1613.25|1597.25|7
1641634140000|2022-01-08 09:29:00|1613.25|1597.25|1614.09|1598.09|1614.09|1598.09|1612.75|1596.75|16
1641634150000|2022-01-08 09:29:10|1614.04|1598.04|1614.45|1598.45|1614.45|1598.45|1614.02|1598.02|12
1641634170000|2022-01-08 09:29:30|1614.43|1598.43|1614.58|1598.58|1614.7|1598.7|1614.43|1598.43|8
1641634180000|2022-01-08 09:29:40|1614.7|1598.7|1614.7|1598.7|1614.7|1598.7|1614.58|1598.58|5
1641634190000|2022-01-08 09:29:50|1614.89|1598.89|1614.58|1598.58|1614.89|1598.89|1614.58|1598.58|3
1641634200000|2022-01-08 09:30:00|1614.51|1598.51|1614.44|1598.44|1614.51|1598.51|1614.37|1598.37|3
1641634210000|2022-01-08 09:30:10|1614.37|1598.37|1613.94|1597.94|1614.37|1598.37|1613.94|1597.94|3
1641634220000|2022-01-08 09:30:20|1613.99|1597.99|1613.57|1597.57|1613.99|1597.99|1613.45|1597.45|7
1641634230000|2022-01-08 09:30:30|1613.67|1597.67|1613.51|1597.51|1613.67|1597.67|1613.39|1597.39|11
1641634240000|2022-01-08 09:30:40|1613.39|1597.39|1613.59|1597.59|1613.64|1597.64|1613.39|1597.39|6
1641634250000|2022-01-08 09:30:50|1613.5|1597.5|1612.63|1596.63|1613.5|1597.5|1612.63|1596.63|8
1641634260000|2022-01-08 09:31:00|1612.44|1596.44|1612.4|1596.4|1612.63|1596.63|1612.4|1596.4|3
1641634270000|2022-01-08 09:31:10|1612.52|1596.52|1612.39|1596.39|1612.52|1596.52|1612.29|1596.29|5
1641634280000|2022-01-08 09:31:20|1612.29|1596.29|1611.95|1595.95|1612.39|1596.39|1611.95|1595.95|8
1641634290000|2022-01-08 09:31:30|1611.96|1595.96|1611.83|1595.83|1611.96|1595.96|1611.69|1595.69|4
1641634300000|2022-01-08 09:31:40|1611.69|1595.69|1610.35|1594.35|1611.69|1595.69|1610.35|1594.35|9
1641634310000|2022-01-08 09:31:50|1609.83|1593.83|1610.26|1594.26|1610.59|1594.59|1609.47|1593.47|13
1641634320000|2022-01-08 09:32:00|1610.23|1594.23|1610.46|1594.46|1610.52|1594.52|1610.23|1594.23|10
1641634330000|2022-01-08 09:32:10|1610.39|1594.39|1610.52|1594.52|1610.52|1594.52|1610.39|1594.39|3
1641634340000|2022-01-08 09:32:20|1610.63|1594.63|1611.56|1595.56|1611.63|1595.63|1610.62|1594.62|9
1641634350000|2022-01-08 09:32:30|1611.58|1595.58|1612.51|1596.51|1612.59|1596.59|1611.58|1595.58|9
1641634360000|2022-01-08 09:32:40|1612.37|1596.37|1612.43|1596.43|1612.51|1596.51|1612.13|1596.13|7
1641634380000|2022-01-08 09:33:00|1612.19|1596.19|1612.27|1596.27|1612.27|1596.27|1612.19|1596.19|2
1641634390000|2022-01-08 09:33:10|1612.09|1596.09|1611.71|1595.71|1612.09|1596.09|1611.71|1595.71|4
1641634400000|2022-01-08 09:33:20|1611.9|1595.9|1612.11|1596.11|1612.11|1596.11|1611.9|1595.9|3
1641634420000|2022-01-08 09:33:40|1612.25|1596.25|1614.48|1598.48|1614.59|1598.59|1612.25|1596.25|10
1641634440000|2022-01-08 09:34:00|1614.93|1598.93|1615.13|1599.13|1615.13|1599.13|1614.93|1598.93|2
1641634450000|2022-01-08 09:34:10|1615.27|1599.27|1615.39|1599.39|1615.39|1599.39|1615.27|1599.27|4
1641634460000|2022-01-08 09:34:20|1615.14|1599.14|1614.94|1598.94|1615.15|1599.15|1614.94|1598.94|4
1641634470000|2022-01-08 09:34:30|1615.07|1599.07|1613.66|1597.66|1615.07|1599.07|1613.66|1597.66|6
1641634480000|2022-01-08 09:34:40|1613.96|1597.96|1614.39|1598.39|1614.39|1598.39|1613.96|1597.96|4
1641634490000|2022-01-08 09:34:50|1614.52|1598.52|1615.14|1599.14|1615.14|1599.14|1614.52|1598.52|3
1641634500000|2022-01-08 09:35:00|1615.15|1599.15|1615.44|1599.44|1615.44|1599.44|1615.15|1599.15|3
1641634510000|2022-01-08 09:35:10|1615.51|1599.51|1615.55|1599.55|1615.56|1599.56|1615.51|1599.51|3
1641634530000|2022-01-08 09:35:30|1615.56|1599.56|1615.51|1599.51|1615.56|1599.56|1615.51|1599.51|2
1641634540000|2022-01-08 09:35:40|1615.57|1599.57|1614.72|1598.72|1615.57|1599.57|1614.72|1598.72|6
1641634550000|2022-01-08 09:35:50|1615|1599|1615.04|1599.04|1615.04|1599.04|1614.97|1598.97|4
1641634560000|2022-01-08 09:36:00|1615.08|1599.08|1615.08|1599.08|1615.08|1599.08|1615.08|1599.08|1
1641634570000|2022-01-08 09:36:10|1615.01|1599.01|1614.85|1598.85|1615.01|1599.01|1614.85|1598.85|3
1641634580000|2022-01-08 09:36:20|1615.11|1599.11|1615.11|1599.11|1615.11|1599.11|1615.11|1599.11|1
1641634600000|2022-01-08 09:36:40|1615.2|1599.2|1615.22|1599.22|1615.26|1599.26|1615.2|1599.2|3
1641634610000|2022-01-08 09:36:50|1615.37|1599.37|1615.51|1599.51|1615.51|1599.51|1615.37|1599.37|2
1641634620000|2022-01-08 09:37:00|1615.59|1599.59|1615.38|1599.38|1615.59|1599.59|1615.38|1599.38|4
1641634630000|2022-01-08 09:37:10|1615.25|1599.25|1615.25|1599.25|1615.36|1599.36|1615.25|1599.25|3
1641634640000|2022-01-08 09:37:20|1615.36|1599.36|1615.49|1599.49|1615.49|1599.49|1615.36|1599.36|2
1641634650000|2022-01-08 09:37:30|1615.36|1599.36|1614.47|1598.47|1615.36|1599.36|1614.47|1598.47|7
1641634660000|2022-01-08 09:37:40|1614.5|1598.5|1614.6|1598.6|1614.63|1598.63|1614.5|1598.5|5
1641634670000|2022-01-08 09:37:50|1614.63|1598.63|1614.56|1598.56|1615.01|1599.01|1614.55|1598.55|9
1641634680000|2022-01-08 09:38:00|1614.67|1598.67|1615.3|1599.3|1615.31|1599.31|1614.67|1598.67|8
1641634690000|2022-01-08 09:38:10|1615.49|1599.49|1615.78|1599.78|1615.78|1599.78|1615.49|1599.49|5
1641634700000|2022-01-08 09:38:20|1615.97|1599.97|1616.51|1600.51|1616.8|1600.8|1615.97|1599.97|10
1641634710000|2022-01-08 09:38:30|1616.94|1600.94|1617.49|1601.49|1617.49|1601.49|1616.94|1600.94|4
1641634720000|2022-01-08 09:38:40|1617.48|1601.48|1617.08|1601.08|1617.48|1601.48|1616.97|1600.97|12
1641634730000|2022-01-08 09:38:50|1617.24|1601.24|1617.24|1601.24|1617.24|1601.24|1617.24|1601.24|1
1641634740000|2022-01-08 09:39:00|1617.09|1601.09|1617.09|1601.09|1617.09|1601.09|1617.09|1601.09|1
1641634750000|2022-01-08 09:39:10|1617.03|1601.03|1617.03|1601.03|1617.27|1601.27|1617.03|1601.03|3
1641634760000|2022-01-08 09:39:20|1616.91|1600.91|1616.54|1600.54|1617.06|1601.06|1616.5|1600.5|7
1641634780000|2022-01-08 09:39:40|1616.42|1600.42|1616.42|1600.42|1616.42|1600.42|1616.42|1600.42|1
1641634800000|2022-01-08 09:40:00|1616.46|1600.46|1616.45|1600.45|1616.63|1600.63|1616.45|1600.45|4
1641634810000|2022-01-08 09:40:10|1616.48|1600.48|1617.36|1601.36|1617.36|1601.36|1616.47|1600.47|6
1641634820000|2022-01-08 09:40:20|1617.37|1601.37|1617.53|1601.53|1617.79|1601.79|1616.87|1600.87|16
1641634840000|2022-01-08 09:40:40|1617.55|1601.55|1616.55|1600.55|1617.55|1601.55|1616.55|1600.55|8
1641634850000|2022-01-08 09:40:50|1616.42|1600.42|1616.42|1600.42|1616.42|1600.42|1616.42|1600.42|1
1641634860000|2022-01-08 09:41:00|1616.5|1600.5|1616.61|1600.61|1616.61|1600.61|1616.5|1600.5|4
1641634870000|2022-01-08 09:41:10|1616.55|1600.55|1616.59|1600.59|1616.64|1600.64|1616.55|1600.55|4
1641634880000|2022-01-08 09:41:20|1616.65|1600.65|1618.15|1602.15|1618.15|1602.15|1616.65|1600.65|8
1641634890000|2022-01-08 09:41:30|1618.5|1602.5|1620.28|1604.28|1620.28|1604.28|1618.47|1602.47|12
1641634900000|2022-01-08 09:41:40|1620.46|1604.46|1621.48|1605.48|1622.04|1606.04|1620.46|1604.46|14
1641634910000|2022-01-08 09:41:50|1621.5|1605.5|1620.81|1604.81|1621.5|1605.5|1620.6|1604.6|21
1641634920000|2022-01-08 09:42:00|1620.71|1604.71|1621.12|1605.12|1621.12|1605.12|1620.25|1604.25|15
1641634930000|2022-01-08 09:42:10|1621.18|1605.18|1622.59|1606.59|1622.59|1606.59|1621.18|1605.18|11
1641634940000|2022-01-08 09:42:20|1622.58|1606.58|1623.25|1607.25|1624.26|1608.26|1622.58|1606.58|22
1641634950000|2022-01-08 09:42:30|1622.91|1606.91|1622.67|1606.67|1623.16|1607.16|1622.58|1606.58|12
1641634960000|2022-01-08 09:42:40|1622.68|1606.68|1622.63|1606.63|1622.92|1606.92|1622.63|1606.63|7
1641634970000|2022-01-08 09:42:50|1622.56|1606.56|1622.45|1606.45|1622.63|1606.63|1622.45|1606.45|6
1641634980000|2022-01-08 09:43:00|1622.56|1606.56|1622.11|1606.11|1622.65|1606.65|1622.11|1606.11|6
1641634990000|2022-01-08 09:43:10|1622.06|1606.06|1621.95|1605.95|1622.18|1606.18|1621.87|1605.87|13
1641635000000|2022-01-08 09:43:20|1622.02|1606.02|1622.02|1606.02|1622.02|1606.02|1621.73|1605.73|7
1641635010000|2022-01-08 09:43:30|1621.86|1605.86|1621.73|1605.73|1621.86|1605.86|1621.73|1605.73|2
1641635020000|2022-01-08 09:43:40|1621.71|1605.71|1621.51|1605.51|1621.71|1605.71|1621.51|1605.51|2
1641635030000|2022-01-08 09:43:50|1621.59|1605.59|1622.11|1606.11|1622.11|1606.11|1621.59|1605.59|2
1641635040000|2022-01-08 09:44:00|1622.27|1606.27|1622.27|1606.27|1622.27|1606.27|1622.17|1606.17|5
1641635050000|2022-01-08 09:44:10|1622.35|1606.35|1623.75|1607.75|1623.75|1607.75|1622.35|1606.35|11
1641635060000|2022-01-08 09:44:20|1623.74|1607.74|1623.33|1607.33|1623.75|1607.75|1623.19|1607.19|8
1641635070000|2022-01-08 09:44:30|1623.29|1607.29|1622.92|1606.92|1623.3|1607.3|1622.59|1606.59|17
1641635080000|2022-01-08 09:44:40|1622.86|1606.86|1622.71|1606.71|1623.27|1607.27|1622.71|1606.71|9
1641635090000|2022-01-08 09:44:50|1622.58|1606.58|1621.75|1605.75|1622.59|1606.59|1621.75|1605.75|13
1641635100000|2022-01-08 09:45:00|1621.7|1605.7|1622.13|1606.13|1622.26|1606.26|1621.69|1605.69|13
1641635110000|2022-01-08 09:45:10|1622.48|1606.48|1621.95|1605.95|1622.48|1606.48|1621.95|1605.95|6
1641635140000|2022-01-08 09:45:40|1622.21|1606.21|1623.48|1607.48|1623.48|1607.48|1622.21|1606.21|8
1641635150000|2022-01-08 09:45:50|1623.43|1607.43|1623.42|1607.42|1623.66|1607.66|1623.42|1607.42|7
1641635160000|2022-01-08 09:46:00|1623.34|1607.34|1623.87|1607.87|1623.97|1607.97|1623.34|1607.34|12
1641635170000|2022-01-08 09:46:10|1624.05|1608.05|1624.18|1608.18|1624.18|1608.18|1624.05|1608.05|3
1641635180000|2022-01-08 09:46:20|1623.97|1607.97|1623.67|1607.67|1623.97|1607.97|1623.67|1607.67|7
1641635190000|2022-01-08 09:46:30|1623.66|1607.66|1623.48|1607.48|1623.67|1607.67|1623.48|1607.48|6
1641635200000|2022-01-08 09:46:40|1623.46|1607.46|1623.45|1607.45|1623.46|1607.46|1623.45|1607.45|2
1641635210000|2022-01-08 09:46:50|1623.34|1607.34|1623.38|1607.38|1623.45|1607.45|1623.34|1607.34|4
1641635220000|2022-01-08 09:47:00|1623.41|1607.41|1623.41|1607.41|1623.41|1607.41|1623.41|1607.41|1
1641635240000|2022-01-08 09:47:20|1623.26|1607.26|1623.02|1607.02|1623.26|1607.26|1623.02|1607.02|2
1641635250000|2022-01-08 09:47:30|1622.86|1606.86|1622.64|1606.64|1622.86|1606.86|1622.64|1606.64|2
1641635260000|2022-01-08 09:47:40|1622.44|1606.44|1622.44|1606.44|1622.44|1606.44|1622.44|1606.44|1
1641635270000|2022-01-08 09:47:50|1622.45|1606.45|1621.82|1605.82|1622.45|1606.45|1621.58|1605.58|11
1641635280000|2022-01-08 09:48:00|1621.9|1605.9|1621.56|1605.56|1621.98|1605.98|1621.56|1605.56|5
1641635290000|2022-01-08 09:48:10|1621.76|1605.76|1622.03|1606.03|1622.03|1606.03|1621.76|1605.76|3
1641635310000|2022-01-08 09:48:30|1621.97|1605.97|1621.12|1605.12|1621.97|1605.97|1620.52|1604.52|15
1641635320000|2022-01-08 09:48:40|1621.23|1605.23|1622.17|1606.17|1622.51|1606.51|1621.23|1605.23|13
1641635330000|2022-01-08 09:48:50|1622.3|1606.3|1622.18|1606.18|1622.47|1606.47|1622.12|1606.12|10
1641635340000|2022-01-08 09:49:00|1621.9|1605.9|1621.81|1605.81|1622.1|1606.1|1621.63|1605.63|11
1641635350000|2022-01-08 09:49:10|1622.01|1606.01|1621.73|1605.73|1622.01|1606.01|1621.63|1605.63|7
1641635360000|2022-01-08 09:49:20|1621.89|1605.89|1621.49|1605.49|1622.32|1606.32|1621.49|1605.49|13
1641635370000|2022-01-08 09:49:30|1621.35|1605.35|1621.42|1605.42|1621.42|1605.42|1621.24|1605.24|3
1641635380000|2022-01-08 09:49:40|1621.4|1605.4|1621.4|1605.4|1621.42|1605.42|1621.24|1605.24|6
1641635390000|2022-01-08 09:49:50|1621.42|1605.42|1621.42|1605.42|1621.42|1605.42|1621.42|1605.42|1
1641635400000|2022-01-08 09:50:00|1621.44|1605.44|1622.14|1606.14|1622.14|1606.14|1621.44|1605.44|7
1641635410000|2022-01-08 09:50:10|1622.13|1606.13|1622.11|1606.11|1622.13|1606.13|1622.08|1606.08|3
1641635420000|2022-01-08 09:50:20|1622.04|1606.04|1621.58|1605.58|1622.12|1606.12|1621.58|1605.58|13
1641635430000|2022-01-08 09:50:30|1621.64|1605.64|1620.76|1604.76|1621.64|1605.64|1620.76|1604.76|15
1641635440000|2022-01-08 09:50:40|1620.65|1604.65|1619.68|1603.68|1620.65|1604.65|1619.67|1603.67|8
1641635450000|2022-01-08 09:50:50|1619.75|1603.75|1619.44|1603.44|1619.75|1603.75|1619.44|1603.44|4
1641635460000|2022-01-08 09:51:00|1619.56|1603.56|1619.67|1603.67|1619.67|1603.67|1619.18|1603.18|10
1641635470000|2022-01-08 09:51:10|1619.83|1603.83|1621.43|1605.43|1621.46|1605.46|1619.83|1603.83|14
1641635480000|2022-01-08 09:51:20|1621.4|1605.4|1621.67|1605.67|1621.67|1605.67|1621.4|1605.4|3
1641635490000|2022-01-08 09:51:30|1621.56|1605.56|1621.75|1605.75|1621.75|1605.75|1621.55|1605.55|9
1641635500000|2022-01-08 09:51:40|1621.65|1605.65|1621.65|1605.65|1621.72|1605.72|1621.65|1605.65|3
1641635510000|2022-01-08 09:51:50|1621.66|1605.66|1621.71|1605.71|1621.81|1605.81|1621.5|1605.5|9
1641635520000|2022-01-08 09:52:00|1621.74|1605.74|1622.04|1606.04|1622.04|1606.04|1621.74|1605.74|2
1641635530000|2022-01-08 09:52:10|1621.8|1605.8|1621.9|1605.9|1621.9|1605.9|1621.8|1605.8|3
1641635540000|2022-01-08 09:52:20|1621.94|1605.94|1621.74|1605.74|1621.94|1605.94|1621.74|1605.74|2
1641635550000|2022-01-08 09:52:30|1621.94|1605.94|1621.55|1605.55|1621.94|1605.94|1621.55|1605.55|8
1641635560000|2022-01-08 09:52:40|1621.46|1605.46|1620.17|1604.17|1621.46|1605.46|1620.17|1604.17|10
1641635570000|2022-01-08 09:52:50|1620.06|1604.06|1620.06|1604.06|1620.06|1604.06|1620.06|1604.06|1
1641635580000|2022-01-08 09:53:00|1620.14|1604.14|1620.71|1604.71|1620.78|1604.78|1620.14|1604.14|12
1641635590000|2022-01-08 09:53:10|1620.53|1604.53|1621.44|1605.44|1621.44|1605.44|1620.53|1604.53|10
1641635600000|2022-01-08 09:53:20|1621.48|1605.48|1621.92|1605.92|1621.92|1605.92|1621.48|1605.48|14
1641635610000|2022-01-08 09:53:30|1622.01|1606.01|1622.01|1606.01|1622.01|1606.01|1621.89|1605.89|10
1641635620000|2022-01-08 09:53:40|1621.89|1605.89|1621.88|1605.88|1621.9|1605.9|1621.88|1605.88|3
1641635630000|2022-01-08 09:53:50|1621.82|1605.82|1621.72|1605.72|1621.83|1605.83|1621.72|1605.72|5
1641635640000|2022-01-08 09:54:00|1621.53|1605.53|1621.72|1605.72|1621.82|1605.82|1621.53|1605.53|8
1641635650000|2022-01-08 09:54:10|1621.82|1605.82|1621.78|1605.78|1621.82|1605.82|1621.68|1605.68|5
1641635660000|2022-01-08 09:54:20|1621.68|1605.68|1621.97|1605.97|1621.97|1605.97|1621.57|1605.57|11
1641635670000|2022-01-08 09:54:30|1621.77|1605.77|1622.01|1606.01|1622.01|1606.01|1621.77|1605.77|8
1641635680000|2022-01-08 09:54:40|1621.94|1605.94|1621.77|1605.77|1622.01|1606.01|1621.77|1605.77|5
1641635690000|2022-01-08 09:54:50|1621.55|1605.55|1621.55|1605.55|1621.55|1605.55|1621.55|1605.55|1
1641635700000|2022-01-08 09:55:00|1621.48|1605.48|1620.05|1604.05|1621.48|1605.48|1620.05|1604.05|16
1641635710000|2022-01-08 09:55:10|1620.01|1604.01|1620.02|1604.02|1620.05|1604.05|1619.91|1603.91|9
1641635720000|2022-01-08 09:55:20|1619.91|1603.91|1619.86|1603.86|1620.15|1604.15|1619.86|1603.86|8
1641635730000|2022-01-08 09:55:30|1619.67|1603.67|1620.35|1604.35|1620.41|1604.41|1619.67|1603.67|7
1641635740000|2022-01-08 09:55:40|1620.1|1604.1|1620.27|1604.27|1620.35|1604.35|1620.03|1604.03|11
1641635750000|2022-01-08 09:55:50|1620.47|1604.47|1619.94|1603.94|1620.53|1604.53|1619.94|1603.94|6
1641635760000|2022-01-08 09:56:00|1619.77|1603.77|1619.48|1603.48|1619.77|1603.77|1619.38|1603.38|8
1641635770000|2022-01-08 09:56:10|1619.54|1603.54|1619.58|1603.58|1619.69|1603.69|1619.5|1603.5|14
1641635780000|2022-01-08 09:56:20|1619.69|1603.69|1620.33|1604.33|1620.33|1604.33|1619.58|1603.58|12
1641635790000|2022-01-08 09:56:30|1620.46|1604.46|1621.61|1605.61|1621.62|1605.62|1620.46|1604.46|13
1641635800000|2022-01-08 09:56:40|1621.68|1605.68|1621.9|1605.9|1622.13|1606.13|1621.68|1605.68|7
1641635810000|2022-01-08 09:56:50|1621.97|1605.97|1622.16|1606.16|1622.16|1606.16|1621.84|1605.84|5
1641635820000|2022-01-08 09:57:00|1622.52|1606.52|1622.11|1606.11|1622.54|1606.54|1621.81|1605.81|8
1641635830000|2022-01-08 09:57:10|1622.02|1606.02|1622.51|1606.51|1622.51|1606.51|1621.88|1605.88|13
1641635840000|2022-01-08 09:57:20|1622.5|1606.5|1621.77|1605.77|1622.5|1606.5|1621.77|1605.77|11
1641635850000|2022-01-08 09:57:30|1621.62|1605.62|1621.5|1605.5|1621.91|1605.91|1621.42|1605.42|10
1641635860000|2022-01-08 09:57:40|1621.64|1605.64|1621.65|1605.65|1621.77|1605.77|1621.51|1605.51|8
1641635870000|2022-01-08 09:57:50|1621.64|1605.64|1622.39|1606.39|1622.39|1606.39|1621.63|1605.63|5
1641635880000|2022-01-08 09:58:00|1622.32|1606.32|1622.5|1606.5|1622.57|1606.57|1622.02|1606.02|12
1641635890000|2022-01-08 09:58:10|1622.36|1606.36|1622.16|1606.16|1622.42|1606.42|1622.09|1606.09|10
1641635900000|2022-01-08 09:58:20|1622.42|1606.42|1622.07|1606.07|1622.42|1606.42|1621.92|1605.92|13
1641635910000|2022-01-08 09:58:30|1621.92|1605.92|1622.99|1606.99|1622.99|1606.99|1621.92|1605.92|6
1641635920000|2022-01-08 09:58:40|1623.18|1607.18|1623.01|1607.01|1623.57|1607.57|1623.01|1607.01|13
1641635930000|2022-01-08 09:58:50|1622.95|1606.95|1622.03|1606.03|1622.99|1606.99|1621.79|1605.79|13
1641635940000|2022-01-08 09:59:00|1621.79|1605.79|1620.39|1604.39|1622.03|1606.03|1620.39|1604.39|14
1641635950000|2022-01-08 09:59:10|1620.41|1604.41|1619.65|1603.65|1620.41|1604.41|1619.53|1603.53|11
1641635960000|2022-01-08 09:59:20|1619.76|1603.76|1621.71|1605.71|1621.71|1605.71|1619.76|1603.76|13
1641635970000|2022-01-08 09:59:30|1621.83|1605.83|1622.53|1606.53|1622.55|1606.55|1621.83|1605.83|8
1641635980000|2022-01-08 09:59:40|1622.54|1606.54|1623.32|1607.32|1623.32|1607.32|1622.44|1606.44|8
1641635990000|2022-01-08 09:59:50|1623.23|1607.23|1623.09|1607.09|1623.32|1607.32|1623.09|1607.09|4
1641636000000|2022-01-08 10:00:00|1623.1|1607.1|1623.51|1607.51|1623.59|1607.59|1623.1|1607.1|13
1641636010000|2022-01-08 10:00:10|1623.85|1607.85|1623.83|1607.83|1623.94|1607.94|1623.57|1607.57|7
1641636020000|2022-01-08 10:00:20|1624|1608|1623.75|1607.75|1624.17|1608.17|1623.73|1607.73|11
1641636030000|2022-01-08 10:00:30|1623.92|1607.92|1623.85|1607.85|1623.97|1607.97|1623.85|1607.85|3
1641636040000|2022-01-08 10:00:40|1623.79|1607.79|1623.79|1607.79|1624|1608|1623.78|1607.78|14
1641636050000|2022-01-08 10:00:50|1623.9|1607.9|1624.6|1608.6|1624.6|1608.6|1623.9|1607.9|11
1641636060000|2022-01-08 10:01:00|1624.51|1608.51|1624.94|1608.94|1624.94|1608.94|1624.51|1608.51|5
1641636070000|2022-01-08 10:01:10|1624.82|1608.82|1623.75|1607.75|1624.82|1608.82|1623.75|1607.75|7
1641636080000|2022-01-08 10:01:20|1623.65|1607.65|1623.5|1607.5|1623.65|1607.65|1623.5|1607.5|2
1641636090000|2022-01-08 10:01:30|1623.4|1607.4|1621.85|1605.85|1623.41|1607.41|1621.71|1605.71|16
1641636100000|2022-01-08 10:01:40|1621.7|1605.7|1620.87|1604.87|1621.7|1605.7|1620.87|1604.87|11
1641636110000|2022-01-08 10:01:50|1620.69|1604.69|1620.58|1604.58|1620.74|1604.74|1620.58|1604.58|10
1641636120000|2022-01-08 10:02:00|1620.38|1604.38|1619.91|1603.91|1620.38|1604.38|1619.73|1603.73|10
1641636130000|2022-01-08 10:02:10|1619.74|1603.74|1618.55|1602.55|1619.74|1603.74|1618.55|1602.55|10
1641636140000|2022-01-08 10:02:20|1618.4|1602.4|1618.49|1602.49|1618.49|1602.49|1618.4|1602.4|2
1641636150000|2022-01-08 10:02:30|1618.55|1602.55|1619.1|1603.1|1619.31|1603.31|1618.55|1602.55|11
1641636160000|2022-01-08 10:02:40|1618.97|1602.97|1618.81|1602.81|1619.04|1603.04|1618.78|1602.78|8
1641636170000|2022-01-08 10:02:50|1618.72|1602.72|1618.5|1602.5|1618.85|1602.85|1618.4|1602.4|15
1641636180000|2022-01-08 10:03:00|1618.45|1602.45|1618.34|1602.34|1618.49|1602.49|1618.28|1602.28|7
1641636200000|2022-01-08 10:03:20|1618.49|1602.49|1618.79|1602.79|1619|1603|1618.49|1602.49|11
1641636210000|2022-01-08 10:03:30|1618.8|1602.8|1618.64|1602.64|1618.83|1602.83|1618.64|1602.64|4
1641636220000|2022-01-08 10:03:40|1618.39|1602.39|1618.34|1602.34|1618.49|1602.49|1618.22|1602.22|12
1641636230000|2022-01-08 10:03:50|1618.07|1602.07|1617.93|1601.93|1618.31|1602.31|1617.93|1601.93|8
1641636240000|2022-01-08 10:04:00|1618.01|1602.01|1617.77|1601.77|1618.07|1602.07|1617.76|1601.76|9
1641636250000|2022-01-08 10:04:10|1617.76|1601.76|1617.51|1601.51|1617.76|1601.76|1617.51|1601.51|4
1641636260000|2022-01-08 10:04:20|1617.41|1601.41|1617.51|1601.51|1617.51|1601.51|1617.41|1601.41|4
1641636270000|2022-01-08 10:04:30|1617.55|1601.55|1617.6|1601.6|1617.6|1601.6|1617.55|1601.55|3
1641636280000|2022-01-08 10:04:40|1617.61|1601.61|1617.61|1601.61|1617.61|1601.61|1617.61|1601.61|1
1641636290000|2022-01-08 10:04:50|1617.89|1601.89|1617.92|1601.92|1618.1|1602.1|1617.89|1601.89|4
1641636300000|2022-01-08 10:05:00|1618.2|1602.2|1618.2|1602.2|1618.32|1602.32|1618.15|1602.15|4
1641636320000|2022-01-08 10:05:20|1617.94|1601.94|1617.94|1601.94|1617.94|1601.94|1617.94|1601.94|1
1641636330000|2022-01-08 10:05:30|1618.03|1602.03|1618.55|1602.55|1618.55|1602.55|1618.03|1602.03|7
1641636340000|2022-01-08 10:05:40|1619.01|1603.01|1619.09|1603.09|1619.09|1603.09|1619|1603|3
1641636350000|2022-01-08 10:05:50|1619.2|1603.2|1620.39|1604.39|1620.4|1604.4|1619.2|1603.2|16
1641636360000|2022-01-08 10:06:00|1620.6|1604.6|1620.6|1604.6|1620.6|1604.6|1620.6|1604.6|1
1641636390000|2022-01-08 10:06:30|1620.5|1604.5|1620.5|1604.5|1620.5|1604.5|1620.5|1604.5|1
1641636400000|2022-01-08 10:06:40|1620.6|1604.6|1620.43|1604.43|1620.6|1604.6|1620.43|1604.43|9
1641636410000|2022-01-08 10:06:50|1620.29|1604.29|1620.29|1604.29|1620.29|1604.29|1620.18|1604.18|3
1641636420000|2022-01-08 10:07:00|1620.45|1604.45|1620.36|1604.36|1620.59|1604.59|1620.36|1604.36|7
1641636430000|2022-01-08 10:07:10|1620.46|1604.46|1620.45|1604.45|1620.46|1604.46|1620.17|1604.17|9
1641636450000|2022-01-08 10:07:30|1620.56|1604.56|1620.5|1604.5|1620.71|1604.71|1620.5|1604.5|8
1641636460000|2022-01-08 10:07:40|1620.51|1604.51|1620.62|1604.62|1620.7|1604.7|1620.51|1604.51|7
1641636470000|2022-01-08 10:07:50|1620.63|1604.63|1620.85|1604.85|1620.86|1604.86|1620.61|1604.61|6
1641636480000|2022-01-08 10:08:00|1620.84|1604.84|1620.86|1604.86|1620.86|1604.86|1620.84|1604.84|2
1641636490000|2022-01-08 10:08:10|1620.88|1604.88|1620.88|1604.88|1620.88|1604.88|1620.88|1604.88|1
1641636500000|2022-01-08 10:08:20|1620.86|1604.86|1620|1604|1620.89|1604.89|1620|1604|7
1641636520000|2022-01-08 10:08:40|1619.91|1603.91|1619.91|1603.91|1619.91|1603.91|1619.91|1603.91|1
1641636530000|2022-01-08 10:08:50|1620.06|1604.06|1620.23|1604.23|1620.27|1604.27|1619.91|1603.91|10
1641636540000|2022-01-08 10:09:00|1620.27|1604.27|1620.39|1604.39|1620.42|1604.42|1620.22|1604.22|6
1641636550000|2022-01-08 10:09:10|1620.46|1604.46|1620.51|1604.51|1620.51|1604.51|1620.29|1604.29|7
1641636560000|2022-01-08 10:09:20|1620.49|1604.49|1620.55|1604.55|1620.55|1604.55|1620.48|1604.48|3
1641636570000|2022-01-08 10:09:30|1620.56|1604.56|1620.56|1604.56|1620.56|1604.56|1620.56|1604.56|1
1641636580000|2022-01-08 10:09:40|1620.51|1604.51|1620.45|1604.45|1620.51|1604.51|1620.45|1604.45|4
1641636590000|2022-01-08 10:09:50|1620.37|1604.37|1618.9|1602.9|1620.37|1604.37|1618.9|1602.9|21
1641636600000|2022-01-08 10:10:00|1618.99|1602.99|1619.53|1603.53|1619.53|1603.53|1618.99|1602.99|9
1641636610000|2022-01-08 10:10:10|1619.59|1603.59|1619.55|1603.55|1619.59|1603.59|1619.55|1603.55|2
1641636620000|2022-01-08 10:10:20|1619.7|1603.7|1619.48|1603.48|1619.7|1603.7|1619.36|1603.36|14
1641636630000|2022-01-08 10:10:30|1619.36|1603.36|1618.94|1602.94|1619.51|1603.51|1618.94|1602.94|8
1641636640000|2022-01-08 10:10:40|1618.85|1602.85|1618.85|1602.85|1618.94|1602.94|1618.85|1602.85|7
1641636650000|2022-01-08 10:10:50|1618.94|1602.94|1618.85|1602.85|1618.98|1602.98|1618.85|1602.85|6
1641636660000|2022-01-08 10:11:00|1618.94|1602.94|1619.07|1603.07|1619.12|1603.12|1618.94|1602.94|7
1641636670000|2022-01-08 10:11:10|1618.97|1602.97|1618.87|1602.87|1618.97|1602.97|1618.67|1602.67|4
1641636680000|2022-01-08 10:11:20|1618.92|1602.92|1618.63|1602.63|1619.14|1603.14|1618.63|1602.63|7
1641636690000|2022-01-08 10:11:30|1618.8|1602.8|1618.37|1602.37|1618.8|1602.8|1618.37|1602.37|8
1641636700000|2022-01-08 10:11:40|1618.32|1602.32|1618.4|1602.4|1618.49|1602.49|1618.32|1602.32|7
1641636710000|2022-01-08 10:11:50|1618.49|1602.49|1618.21|1602.21|1618.49|1602.49|1618.18|1602.18|10
1641636720000|2022-01-08 10:12:00|1618.14|1602.14|1618.5|1602.5|1618.5|1602.5|1618.14|1602.14|9
1641636730000|2022-01-08 10:12:10|1618.52|1602.52|1618.7|1602.7|1618.89|1602.89|1618.52|1602.52|7
1641636740000|2022-01-08 10:12:20|1618.89|1602.89|1618.73|1602.73|1618.92|1602.92|1618.65|1602.65|13
1641636750000|2022-01-08 10:12:30|1618.92|1602.92|1619.3|1603.3|1619.3|1603.3|1618.73|1602.73|7
1641636760000|2022-01-08 10:12:40|1619.14|1603.14|1619.47|1603.47|1619.47|1603.47|1619.14|1603.14|7
1641636770000|2022-01-08 10:12:50|1619.55|1603.55|1619.71|1603.71|1619.71|1603.71|1619.55|1603.55|6
1641636780000|2022-01-08 10:13:00|1619.73|1603.73|1619.64|1603.64|1619.73|1603.73|1619.54|1603.54|9
1641636790000|2022-01-08 10:13:10|1619.55|1603.55|1619.67|1603.67|1619.67|1603.67|1619.26|1603.26|9
1641636800000|2022-01-08 10:13:20|1619.59|1603.59|1619.64|1603.64|1619.72|1603.72|1619.59|1603.59|8
1641636810000|2022-01-08 10:13:30|1619.55|1603.55|1619.48|1603.48|1619.55|1603.55|1619.41|1603.41|5
1641636820000|2022-01-08 10:13:40|1619.41|1603.41|1618.92|1602.92|1619.41|1603.41|1618.92|1602.92|3
1641636830000|2022-01-08 10:13:50|1618.68|1602.68|1619.3|1603.3|1619.3|1603.3|1618.68|1602.68|3
1641636840000|2022-01-08 10:14:00|1619.42|1603.42|1619.51|1603.51|1619.52|1603.52|1619.42|1603.42|3
1641636850000|2022-01-08 10:14:10|1619.52|1603.52|1620.16|1604.16|1620.16|1604.16|1619.52|1603.52|6
1641636860000|2022-01-08 10:14:20|1620.37|1604.37|1620.52|1604.52|1620.75|1604.75|1620.37|1604.37|10
1641636870000|2022-01-08 10:14:30|1620.53|1604.53|1620.17|1604.17|1620.53|1604.53|1619.9|1603.9|8
1641636880000|2022-01-08 10:14:40|1620.22|1604.22|1620.22|1604.22|1620.22|1604.22|1620.22|1604.22|1
1641636890000|2022-01-08 10:14:50|1620.17|1604.17|1619.92|1603.92|1620.17|1604.17|1619.92|1603.92|6
1641636900000|2022-01-08 10:15:00|1619.67|1603.67|1618.72|1602.72|1619.67|1603.67|1618.72|1602.72|6
1641636910000|2022-01-08 10:15:10|1618.74|1602.74|1618.68|1602.68|1618.74|1602.74|1618.68|1602.68|2
1641636920000|2022-01-08 10:15:20|1618.53|1602.53|1618.53|1602.53|1618.53|1602.53|1618.53|1602.53|1
1641636930000|2022-01-08 10:15:30|1618.32|1602.32|1618.18|1602.18|1618.32|1602.32|1618.18|1602.18|2
1641636940000|2022-01-08 10:15:40|1618.14|1602.14|1617.84|1601.84|1618.14|1602.14|1617.84|1601.84|2
1641636950000|2022-01-08 10:15:50|1617.81|1601.81|1617.75|1601.75|1617.98|1601.98|1617.72|1601.72|13
1641636960000|2022-01-08 10:16:00|1617.98|1601.98|1617.75|1601.75|1617.98|1601.98|1617.74|1601.74|6
1641636970000|2022-01-08 10:16:10|1617.68|1601.68|1617.73|1601.73|1617.75|1601.75|1617.64|1601.64|7
1641636980000|2022-01-08 10:16:20|1617.96|1601.96|1617.56|1601.56|1617.96|1601.96|1617.56|1601.56|10
1641636990000|2022-01-08 10:16:30|1617.57|1601.57|1618.51|1602.51|1618.56|1602.56|1617.57|1601.57|11
1641637000000|2022-01-08 10:16:40|1618.52|1602.52|1618.52|1602.52|1618.52|1602.52|1618.52|1602.52|1
1641637010000|2022-01-08 10:16:50|1618.5|1602.5|1618.47|1602.47|1618.5|1602.5|1618.47|1602.47|3
1641637020000|2022-01-08 10:17:00|1618.41|1602.41|1617.82|1601.82|1618.41|1602.41|1617.71|1601.71|10
1641637030000|2022-01-08 10:17:10|1618.06|1602.06|1617.66|1601.66|1618.06|1602.06|1617.66|1601.66|5
1641637040000|2022-01-08 10:17:20|1617.6|1601.6|1616.87|1600.87|1617.6|1601.6|1616.87|1600.87|8
1641637050000|2022-01-08 10:17:30|1616.95|1600.95|1617.06|1601.06|1617.49|1601.49|1616.95|1600.95|10
1641637060000|2022-01-08 10:17:40|1617.1|1601.1|1616.95|1600.95|1617.39|1601.39|1616.95|1600.95|10
1641637070000|2022-01-08 10:17:50|1617.24|1601.24|1617.28|1601.28|1617.28|1601.28|1616.87|1600.87|12
1641637080000|2022-01-08 10:18:00|1616.98|1600.98|1617|1601|1617.28|1601.28|1616.95|1600.95|5
1641637090000|2022-01-08 10:18:10|1616.87|1600.87|1616.77|1600.77|1617.22|1601.22|1616.63|1600.63|19
1641637100000|2022-01-08 10:18:20|1616.85|1600.85|1616.77|1600.77|1616.85|1600.85|1616.77|1600.77|4
1641637110000|2022-01-08 10:18:30|1616.85|1600.85|1616.77|1600.77|1616.85|1600.85|1616.63|1600.63|3
1641637120000|2022-01-08 10:18:40|1616.85|1600.85|1616.63|1600.63|1616.85|1600.85|1616.63|1600.63|10
1641637130000|2022-01-08 10:18:50|1616.78|1600.78|1616.75|1600.75|1616.85|1600.85|1616.63|1600.63|12
1641637140000|2022-01-08 10:19:00|1616.74|1600.74|1616.58|1600.58|1616.75|1600.75|1616.57|1600.57|9
1641637150000|2022-01-08 10:19:10|1616.57|1600.57|1616.04|1600.04|1616.57|1600.57|1615.83|1599.83|9
1641637160000|2022-01-08 10:19:20|1616.34|1600.34|1616.16|1600.16|1616.49|1600.49|1615.78|1599.78|12
1641637170000|2022-01-08 10:19:30|1616.11|1600.11|1615.99|1599.99|1616.37|1600.37|1615.89|1599.89|18
1641637180000|2022-01-08 10:19:40|1616.07|1600.07|1616.03|1600.03|1616.17|1600.17|1615.94|1599.94|12
1641637190000|2022-01-08 10:19:50|1616.17|1600.17|1616.03|1600.03|1616.17|1600.17|1615.94|1599.94|10
1641637200000|2022-01-08 10:20:00|1615.94|1599.94|1616.49|1600.49|1616.49|1600.49|1615.94|1599.94|11
1641637210000|2022-01-08 10:20:10|1616.45|1600.45|1616.16|1600.16|1616.45|1600.45|1615.99|1599.99|11
1641637220000|2022-01-08 10:20:20|1616.41|1600.41|1616.41|1600.41|1616.41|1600.41|1616.41|1600.41|1
1641637230000|2022-01-08 10:20:30|1616.47|1600.47|1616.53|1600.53|1616.53|1600.53|1616.41|1600.41|11
1641637240000|2022-01-08 10:20:40|1616.52|1600.52|1616.52|1600.52|1616.52|1600.52|1616.52|1600.52|1
1641637260000|2022-01-08 10:21:00|1616.57|1600.57|1615.75|1599.75|1616.57|1600.57|1615.75|1599.75|10
1641637270000|2022-01-08 10:21:10|1615.73|1599.73|1615.51|1599.51|1615.73|1599.73|1615.51|1599.51|3
1641637280000|2022-01-08 10:21:20|1615.65|1599.65|1616.44|1600.44|1616.44|1600.44|1615.65|1599.65|6
1641637290000|2022-01-08 10:21:30|1616.65|1600.65|1616.65|1600.65|1616.65|1600.65|1616.65|1600.65|1
1641637310000|2022-01-08 10:21:50|1616.59|1600.59|1616.88|1600.88|1616.88|1600.88|1616.59|1600.59|3
1641637320000|2022-01-08 10:22:00|1617.38|1601.38|1617.41|1601.41|1617.58|1601.58|1617.15|1601.15|13
1641637330000|2022-01-08 10:22:10|1617.51|1601.51|1617.42|1601.42|1617.51|1601.51|1617.41|1601.41|5
1641637340000|2022-01-08 10:22:20|1617.35|1601.35|1616.95|1600.95|1617.35|1601.35|1616.68|1600.68|4
1641637350000|2022-01-08 10:22:30|1617.1|1601.1|1616.68|1600.68|1617.1|1601.1|1616.68|1600.68|3
1641637360000|2022-01-08 10:22:40|1616.77|1600.77|1616.77|1600.77|1616.77|1600.77|1616.77|1600.77|1
1641637370000|2022-01-08 10:22:50|1616.68|1600.68|1616.61|1600.61|1616.68|1600.68|1616.61|1600.61|3
1641637380000|2022-01-08 10:23:00|1616.57|1600.57|1616.57|1600.57|1616.57|1600.57|1616.57|1600.57|1
1641637390000|2022-01-08 10:23:10|1616.47|1600.47|1616.3|1600.3|1616.47|1600.47|1616.05|1600.05|6
1641637410000|2022-01-08 10:23:30|1616.47|1600.47|1617.09|1601.09|1617.09|1601.09|1616.16|1600.16|11
1641637430000|2022-01-08 10:23:50|1617.08|1601.08|1616.79|1600.79|1617.08|1601.08|1616.79|1600.79|5
1641637440000|2022-01-08 10:24:00|1616.69|1600.69|1616.52|1600.52|1616.69|1600.69|1616.42|1600.42|9
1641637450000|2022-01-08 10:24:10|1616.42|1600.42|1616.94|1600.94|1617.21|1601.21|1616.39|1600.39|18
1641637460000|2022-01-08 10:24:20|1617.19|1601.19|1616.6|1600.6|1617.19|1601.19|1616.6|1600.6|11
1641637480000|2022-01-08 10:24:40|1616.61|1600.61|1616.31|1600.31|1616.61|1600.61|1616.31|1600.31|9
1641637490000|2022-01-08 10:24:50|1616.42|1600.42|1616.31|1600.31|1616.42|1600.42|1616.31|1600.31|2
1641637500000|2022-01-08 10:25:00|1616.42|1600.42|1616.42|1600.42|1616.42|1600.42|1616.31|1600.31|7
1641637510000|2022-01-08 10:25:10|1616.45|1600.45|1616.38|1600.38|1616.52|1600.52|1616.26|1600.26|8
1641637520000|2022-01-08 10:25:20|1616.49|1600.49|1616.33|1600.33|1616.57|1600.57|1616.3|1600.3|6
1641637530000|2022-01-08 10:25:30|1616.19|1600.19|1615.94|1599.94|1616.22|1600.22|1615.94|1599.94|9
1641637540000|2022-01-08 10:25:40|1616.17|1600.17|1616.19|1600.19|1616.44|1600.44|1616.17|1600.17|10
1641637550000|2022-01-08 10:25:50|1616.33|1600.33|1616.33|1600.33|1616.44|1600.44|1616.33|1600.33|5
1641637560000|2022-01-08 10:26:00|1616.19|1600.19|1616.33|1600.33|1616.33|1600.33|1616.19|1600.19|2
1641637570000|2022-01-08 10:26:10|1616.19|1600.19|1616.16|1600.16|1616.27|1600.27|1616.01|1600.01|6
1641637580000|2022-01-08 10:26:20|1616.01|1600.01|1616.16|1600.16|1616.16|1600.16|1616.01|1600.01|2
1641637590000|2022-01-08 10:26:30|1616.01|1600.01|1616.16|1600.16|1616.27|1600.27|1616.01|1600.01|4
1641637600000|2022-01-08 10:26:40|1616.33|1600.33|1616.44|1600.44|1616.44|1600.44|1616.33|1600.33|4
1641637620000|2022-01-08 10:27:00|1616.47|1600.47|1616.37|1600.37|1616.47|1600.47|1616.3|1600.3|5
1641637630000|2022-01-08 10:27:10|1616.43|1600.43|1616.25|1600.25|1616.43|1600.43|1616.21|1600.21|4
1641637650000|2022-01-08 10:27:30|1616.04|1600.04|1616.5|1600.5|1616.5|1600.5|1616.04|1600.04|6
1641637660000|2022-01-08 10:27:40|1616.58|1600.58|1616.58|1600.58|1616.58|1600.58|1616.58|1600.58|1
1641637670000|2022-01-08 10:27:50|1616.66|1600.66|1617.33|1601.33|1617.33|1601.33|1616.58|1600.58|8
1641637680000|2022-01-08 10:28:00|1617.5|1601.5|1617.5|1601.5|1617.5|1601.5|1617.5|1601.5|1
1641637690000|2022-01-08 10:28:10|1617.3|1601.3|1617.21|1601.21|1617.3|1601.3|1617.02|1601.02|7
1641637700000|2022-01-08 10:28:20|1617.26|1601.26|1617.21|1601.21|1617.26|1601.26|1617.02|1601.02|8
1641637710000|2022-01-08 10:28:30|1617.26|1601.26|1617.21|1601.21|1617.26|1601.26|1617.02|1601.02|6
1641637720000|2022-01-08 10:28:40|1617.26|1601.26|1616.93|1600.93|1617.26|1601.26|1616.93|1600.93|9
1641637730000|2022-01-08 10:28:50|1616.79|1600.79|1616.77|1600.77|1616.85|1600.85|1616.66|1600.66|8
1641637740000|2022-01-08 10:29:00|1616.63|1600.63|1616.63|1600.63|1616.77|1600.77|1616.56|1600.56|9
1641637750000|2022-01-08 10:29:10|1616.51|1600.51|1616.61|1600.61|1616.61|1600.61|1616.43|1600.43|8
1641637760000|2022-01-08 10:29:20|1616.7|1600.7|1616.74|1600.74|1616.82|1600.82|1616.7|1600.7|4
1641637770000|2022-01-08 10:29:30|1616.95|1600.95|1617.52|1601.52|1617.52|1601.52|1616.91|1600.91|7
1641637780000|2022-01-08 10:29:40|1617.59|1601.59|1617.64|1601.64|1617.64|1601.64|1617.58|1601.58|3
1641637790000|2022-01-08 10:29:50|1617.65|1601.65|1617.65|1601.65|1617.65|1601.65|1617.65|1601.65|1
1641637800000|2022-01-08 10:30:00|1617.66|1601.66|1617.66|1601.66|1617.66|1601.66|1617.66|1601.66|1
1641637810000|2022-01-08 10:30:10|1617.73|1601.73|1617.65|1601.65|1617.73|1601.73|1617.65|1601.65|2
1641637840000|2022-01-08 10:30:40|1617.66|1601.66|1617.67|1601.67|1617.67|1601.67|1617.66|1601.66|2
1641637850000|2022-01-08 10:30:50|1617.66|1601.66|1617.66|1601.66|1617.66|1601.66|1617.66|1601.66|1
1641637860000|2022-01-08 10:31:00|1617.71|1601.71|1618.07|1602.07|1618.07|1602.07|1617.71|1601.71|5
1641637870000|2022-01-08 10:31:10|1617.93|1601.93|1618.04|1602.04|1618.07|1602.07|1617.9|1601.9|15
1641637880000|2022-01-08 10:31:20|1617.93|1601.93|1618.23|1602.23|1618.23|1602.23|1617.93|1601.93|7
1641637890000|2022-01-08 10:31:30|1618.46|1602.46|1618.75|1602.75|1618.8|1602.8|1618.46|1602.46|11
1641637900000|2022-01-08 10:31:40|1618.65|1602.65|1619.31|1603.31|1619.31|1603.31|1618.65|1602.65|4
1641637910000|2022-01-08 10:31:50|1619.3|1603.3|1618.98|1602.98|1619.49|1603.49|1618.98|1602.98|12
1641637920000|2022-01-08 10:32:00|1619.19|1603.19|1618.82|1602.82|1619.19|1603.19|1618.82|1602.82|6
1641637930000|2022-01-08 10:32:10|1618.88|1602.88|1619.1|1603.1|1619.1|1603.1|1618.82|1602.82|3
1641637940000|2022-01-08 10:32:20|1618.82|1602.82|1619.1|1603.1|1619.15|1603.15|1618.82|1602.82|12
1641637950000|2022-01-08 10:32:30|1619.15|1603.15|1619.13|1603.13|1619.15|1603.15|1619.1|1603.1|3
1641637960000|2022-01-08 10:32:40|1618.85|1602.85|1619.23|1603.23|1619.23|1603.23|1618.85|1602.85|3
1641637970000|2022-01-08 10:32:50|1618.99|1602.99|1619.23|1603.23|1619.36|1603.36|1618.99|1602.99|6
1641637980000|2022-01-08 10:33:00|1618.99|1602.99|1619.21|1603.21|1619.36|1603.36|1618.99|1602.99|9
1641637990000|2022-01-08 10:33:10|1618.98|1602.98|1618.06|1602.06|1618.98|1602.98|1618.06|1602.06|10
1641638000000|2022-01-08 10:33:20|1617.97|1601.97|1617.95|1601.95|1617.97|1601.97|1617.95|1601.95|4
1641638010000|2022-01-08 10:33:30|1617.97|1601.97|1617.84|1601.84|1617.97|1601.97|1617.72|1601.72|4
1641638020000|2022-01-08 10:33:40|1617.72|1601.72|1617.54|1601.54|1617.72|1601.72|1617.54|1601.54|2
1641638030000|2022-01-08 10:33:50|1617.46|1601.46|1617.52|1601.52|1617.61|1601.61|1617.46|1601.46|10
1641638040000|2022-01-08 10:34:00|1617.54|1601.54|1617.41|1601.41|1617.54|1601.54|1617.21|1601.21|5
1641638050000|2022-01-08 10:34:10|1617.21|1601.21|1617.41|1601.41|1617.47|1601.47|1617.21|1601.21|10
1641638060000|2022-01-08 10:34:20|1617.47|1601.47|1616.5|1600.5|1617.47|1601.47|1616.5|1600.5|9
1641638070000|2022-01-08 10:34:30|1616.45|1600.45|1616.49|1600.49|1616.53|1600.53|1616.35|1600.35|8
1641638080000|2022-01-08 10:34:40|1616.19|1600.19|1616.19|1600.19|1616.31|1600.31|1616.14|1600.14|4
1641638090000|2022-01-08 10:34:50|1616.14|1600.14|1616.3|1600.3|1616.31|1600.31|1616.14|1600.14|7
1641638100000|2022-01-08 10:35:00|1616.21|1600.21|1615.81|1599.81|1616.21|1600.21|1615.81|1599.81|3
1641638110000|2022-01-08 10:35:10|1615.5|1599.5|1615.5|1599.5|1615.5|1599.5|1615.5|1599.5|1
1641638120000|2022-01-08 10:35:20|1615.56|1599.56|1615.56|1599.56|1615.56|1599.56|1615.56|1599.56|1
1641638140000|2022-01-08 10:35:40|1615.5|1599.5|1615.56|1599.56|1615.56|1599.56|1615.5|1599.5|2
1641638150000|2022-01-08 10:35:50|1615.5|1599.5|1615.47|1599.47|1615.51|1599.51|1615.41|1599.41|4
1641638160000|2022-01-08 10:36:00|1615.41|1599.41|1615.5|1599.5|1615.5|1599.5|1615.28|1599.28|4
1641638170000|2022-01-08 10:36:10|1615.61|1599.61|1616.2|1600.2|1616.2|1600.2|1615.61|1599.61|3
1641638180000|2022-01-08 10:36:20|1616.31|1600.31|1616.4|1600.4|1616.62|1600.62|1616.31|1600.31|10
1641638190000|2022-01-08 10:36:30|1616.51|1600.51|1616.24|1600.24|1616.51|1600.51|1616.06|1600.06|7
1641638200000|2022-01-08 10:36:40|1616.41|1600.41|1616.34|1600.34|1616.41|1600.41|1616.24|1600.24|5
1641638210000|2022-01-08 10:36:50|1616.49|1600.49|1616.49|1600.49|1616.49|1600.49|1616.34|1600.34|5
1641638220000|2022-01-08 10:37:00|1616.5|1600.5|1617.36|1601.36|1617.51|1601.51|1616.5|1600.5|9
1641638230000|2022-01-08 10:37:10|1617.44|1601.44|1619.46|1603.46|1619.58|1603.58|1617.44|1601.44|21
1641638240000|2022-01-08 10:37:20|1619.42|1603.42|1620.24|1604.24|1620.3|1604.3|1619.42|1603.42|20
1641638250000|2022-01-08 10:37:30|1620.3|1604.3|1620.59|1604.59|1620.59|1604.59|1620.3|1604.3|6
1641638260000|2022-01-08 10:37:40|1620.67|1604.67|1619.86|1603.86|1620.67|1604.67|1619.86|1603.86|10
1641638270000|2022-01-08 10:37:50|1619.98|1603.98|1620.1|1604.1|1620.19|1604.19|1619.95|1603.95|11
1641638280000|2022-01-08 10:38:00|1620.09|1604.09|1619.62|1603.62|1620.09|1604.09|1619.6|1603.6|4
1641638290000|2022-01-08 10:38:10|1619.74|1603.74|1620.21|1604.21|1620.38|1604.38|1619.74|1603.74|10
1641638300000|2022-01-08 10:38:20|1620.06|1604.06|1620.12|1604.12|1620.35|1604.35|1620.06|1604.06|6
1641638310000|2022-01-08 10:38:30|1619.97|1603.97|1619.62|1603.62|1620.29|1604.29|1619.62|1603.62|7
1641638320000|2022-01-08 10:38:40|1619.51|1603.51|1619.43|1603.43|1619.51|1603.51|1619.43|1603.43|4
1641638330000|2022-01-08 10:38:50|1619.51|1603.51|1618.49|1602.49|1619.51|1603.51|1618.49|1602.49|10
1641638340000|2022-01-08 10:39:00|1618.41|1602.41|1618.1|1602.1|1618.49|1602.49|1618.1|1602.1|4
1641638360000|2022-01-08 10:39:20|1618|1602|1617.68|1601.68|1618|1602|1617.68|1601.68|3
1641638370000|2022-01-08 10:39:30|1617.82|1601.82|1617.48|1601.48|1617.82|1601.82|1617.48|1601.48|5
1641638380000|2022-01-08 10:39:40|1617.26|1601.26|1616.78|1600.78|1617.26|1601.26|1616.56|1600.56|11
1641638390000|2022-01-08 10:39:50|1616.61|1600.61|1616.61|1600.61|1616.78|1600.78|1616.61|1600.61|5
1641638400000|2022-01-08 10:40:00|1616.54|1600.54|1616.74|1600.74|1616.81|1600.81|1616.54|1600.54|4
1641638410000|2022-01-08 10:40:10|1616.81|1600.81|1616.56|1600.56|1617.21|1601.21|1616.56|1600.56|16
1641638420000|2022-01-08 10:40:20|1616.41|1600.41|1616.16|1600.16|1616.41|1600.41|1616.04|1600.04|5
1641638430000|2022-01-08 10:40:30|1616.35|1600.35|1616.48|1600.48|1616.48|1600.48|1616.16|1600.16|11
1641638440000|2022-01-08 10:40:40|1616.34|1600.34|1616.48|1600.48|1616.48|1600.48|1616.34|1600.34|3
1641638450000|2022-01-08 10:40:50|1616.38|1600.38|1616.48|1600.48|1616.48|1600.48|1616.38|1600.38|2
1641638460000|2022-01-08 10:41:00|1616.38|1600.38|1616.23|1600.23|1616.38|1600.38|1616.23|1600.23|2
1641638470000|2022-01-08 10:41:10|1616.13|1600.13|1615.62|1599.62|1616.24|1600.24|1615.62|1599.62|8
1641638480000|2022-01-08 10:41:20|1615.74|1599.74|1615.63|1599.63|1615.75|1599.75|1615.42|1599.42|9
1641638490000|2022-01-08 10:41:30|1615.6|1599.6|1615.58|1599.58|1615.67|1599.67|1615.47|1599.47|6
1641638500000|2022-01-08 10:41:40|1615.52|1599.52|1615.58|1599.58|1615.58|1599.58|1615.52|1599.52|6
1641638510000|2022-01-08 10:41:50|1615.51|1599.51|1614.53|1598.53|1615.68|1599.68|1614.44|1598.44|14
1641638520000|2022-01-08 10:42:00|1614.45|1598.45|1613.49|1597.49|1614.45|1598.45|1613.49|1597.49|6
1641638530000|2022-01-08 10:42:10|1613.42|1597.42|1612.51|1596.51|1613.42|1597.42|1612.51|1596.51|14
1641638540000|2022-01-08 10:42:20|1612.66|1596.66|1613.34|1597.34|1613.34|1597.34|1612.66|1596.66|7
1641638550000|2022-01-08 10:42:30|1613.29|1597.29|1612.62|1596.62|1613.29|1597.29|1612.62|1596.62|13
1641638560000|2022-01-08 10:42:40|1612.46|1596.46|1612.33|1596.33|1612.51|1596.51|1612.33|1596.33|9
1641638570000|2022-01-08 10:42:50|1612.46|1596.46|1611.66|1595.66|1612.46|1596.46|1611.58|1595.58|16
1641638580000|2022-01-08 10:43:00|1611.58|1595.58|1611.55|1595.55|1611.74|1595.74|1611.55|1595.55|8
1641638590000|2022-01-08 10:43:10|1611.62|1595.62|1611.87|1595.87|1611.87|1595.87|1611.62|1595.62|2
1641638600000|2022-01-08 10:43:20|1611.98|1595.98|1613.18|1597.18|1613.24|1597.24|1611.89|1595.89|19
1641638610000|2022-01-08 10:43:30|1613.14|1597.14|1612.46|1596.46|1613.14|1597.14|1612.45|1596.45|14
1641638620000|2022-01-08 10:43:40|1612.51|1596.51|1612.46|1596.46|1612.51|1596.51|1612.46|1596.46|2
1641638630000|2022-01-08 10:43:50|1612.51|1596.51|1613.5|1597.5|1613.5|1597.5|1612.51|1596.51|11
1641638640000|2022-01-08 10:44:00|1613.31|1597.31|1612.64|1596.64|1613.31|1597.31|1612.55|1596.55|7
1641638650000|2022-01-08 10:44:10|1612.55|1596.55|1613.35|1597.35|1614.26|1598.26|1612.18|1596.18|17
1641638660000|2022-01-08 10:44:20|1613.44|1597.44|1612.48|1596.48|1613.44|1597.44|1612.48|1596.48|13
1641638670000|2022-01-08 10:44:30|1612.56|1596.56|1612.48|1596.48|1612.56|1596.56|1612.48|1596.48|6
1641638680000|2022-01-08 10:44:40|1612.43|1596.43|1612.17|1596.17|1612.43|1596.43|1612.17|1596.17|7
1641638700000|2022-01-08 10:45:00|1612.24|1596.24|1612.27|1596.27|1612.36|1596.36|1612.07|1596.07|5
1641638710000|2022-01-08 10:45:10|1612.23|1596.23|1612.23|1596.23|1612.23|1596.23|1612.23|1596.23|1
1641638720000|2022-01-08 10:45:20|1612.15|1596.15|1609.28|1593.28|1612.15|1596.15|1608.94|1592.94|17
1641638730000|2022-01-08 10:45:30|1609.17|1593.17|1609.42|1593.42|1609.42|1593.42|1608.93|1592.93|8
1641638740000|2022-01-08 10:45:40|1609.43|1593.43|1609.54|1593.54|1609.69|1593.69|1609.43|1593.43|7
1641638750000|2022-01-08 10:45:50|1609.44|1593.44|1609.36|1593.36|1609.44|1593.44|1609.08|1593.08|7
1641638760000|2022-01-08 10:46:00|1609.26|1593.26|1609.45|1593.45|1609.45|1593.45|1609.26|1593.26|5
1641638770000|2022-01-08 10:46:10|1609.4|1593.4|1608.62|1592.62|1609.4|1593.4|1608.62|1592.62|5
1641638780000|2022-01-08 10:46:20|1608.53|1592.53|1608.53|1592.53|1608.53|1592.53|1608.42|1592.42|5
1641638790000|2022-01-08 10:46:30|1608.42|1592.42|1608.5|1592.5|1608.63|1592.63|1608.39|1592.39|7
1641638800000|2022-01-08 10:46:40|1608.63|1592.63|1608.96|1592.96|1608.96|1592.96|1608.63|1592.63|5
1641638810000|2022-01-08 10:46:50|1608.75|1592.75|1608.6|1592.6|1608.86|1592.86|1608.6|1592.6|5
1641638820000|2022-01-08 10:47:00|1608.54|1592.54|1607.54|1591.54|1608.54|1592.54|1607.44|1591.44|8
1641638830000|2022-01-08 10:47:10|1607.44|1591.44|1605.42|1589.42|1607.44|1591.44|1605.42|1589.42|12
1641638840000|2022-01-08 10:47:20|1605.3|1589.3|1605.25|1589.25|1605.48|1589.48|1605.15|1589.15|10
1641638850000|2022-01-08 10:47:30|1605.09|1589.09|1603.39|1587.39|1605.13|1589.13|1603.39|1587.39|13
1641638860000|2022-01-08 10:47:40|1603.44|1587.44|1603.17|1587.17|1603.63|1587.63|1602.76|1586.76|16
1641638870000|2022-01-08 10:47:50|1603.24|1587.24|1603.6|1587.6|1603.6|1587.6|1603.24|1587.24|4
1641638880000|2022-01-08 10:48:00|1603.49|1587.49|1602.43|1586.43|1603.51|1587.51|1602.43|1586.43|14
1641638890000|2022-01-08 10:48:10|1602.31|1586.31|1599.64|1583.64|1602.31|1586.31|1599.64|1583.64|15
1641638900000|2022-01-08 10:48:20|1599.79|1583.79|1598.56|1582.56|1600.2|1584.2|1598.23|1582.23|22
1641638910000|2022-01-08 10:48:30|1598.62|1582.62|1600.88|1584.88|1601.17|1585.17|1598.62|1582.62|24
1641638920000|2022-01-08 10:48:40|1601.13|1585.13|1601.14|1585.14|1601.17|1585.17|1600.32|1584.32|19
1641638930000|2022-01-08 10:48:50|1601.27|1585.27|1599.76|1583.76|1601.57|1585.57|1599.74|1583.74|21
1641638940000|2022-01-08 10:49:00|1599.74|1583.74|1599.35|1583.35|1599.74|1583.74|1599.16|1583.16|12
1641638950000|2022-01-08 10:49:10|1599.36|1583.36|1601.68|1585.68|1601.68|1585.68|1599.36|1583.36|18
1641638960000|2022-01-08 10:49:20|1601.69|1585.69|1601.09|1585.09|1601.75|1585.75|1601.03|1585.03|15
1641638970000|2022-01-08 10:49:30|1600.69|1584.69|1599.26|1583.26|1600.71|1584.71|1599.08|1583.08|16
1641638980000|2022-01-08 10:49:40|1599.08|1583.08|1601.82|1585.82|1602.11|1586.11|1599.08|1583.08|27
1641638990000|2022-01-08 10:49:50|1602.01|1586.01|1602.87|1586.87|1603.01|1587.01|1602.01|1586.01|13
1641639000000|2022-01-08 10:50:00|1603.09|1587.09|1602.56|1586.56|1603.09|1587.09|1602.46|1586.46|18
1641639010000|2022-01-08 10:50:10|1602.65|1586.65|1601.13|1585.13|1602.65|1586.65|1600.81|1584.81|14
1641639020000|2022-01-08 10:50:20|1600.89|1584.89|1600.5|1584.5|1600.89|1584.89|1600.5|1584.5|10
1641639030000|2022-01-08 10:50:30|1600.55|1584.55|1602.09|1586.09|1602.09|1586.09|1600.51|1584.51|21
1641639040000|2022-01-08 10:50:40|1602.17|1586.17|1602.39|1586.39|1602.39|1586.39|1602.09|1586.09|9
1641639050000|2022-01-08 10:50:50|1602.42|1586.42|1601.86|1585.86|1602.42|1586.42|1601.86|1585.86|11
1641639060000|2022-01-08 10:51:00|1602.08|1586.08|1600.94|1584.94|1602.08|1586.08|1600.83|1584.83|13
1641639070000|2022-01-08 10:51:10|1600.91|1584.91|1601.5|1585.5|1601.5|1585.5|1600.91|1584.91|6
1641639080000|2022-01-08 10:51:20|1601.71|1585.71|1602.48|1586.48|1602.48|1586.48|1601.67|1585.67|13
1641639090000|2022-01-08 10:51:30|1602.51|1586.51|1602.45|1586.45|1602.51|1586.51|1602.34|1586.34|5
1641639100000|2022-01-08 10:51:40|1602.5|1586.5|1602.53|1586.53|1602.61|1586.61|1602.5|1586.5|6
1641639110000|2022-01-08 10:51:50|1602.51|1586.51|1603.47|1587.47|1603.54|1587.54|1602.51|1586.51|10
1641639120000|2022-01-08 10:52:00|1603.54|1587.54|1603.14|1587.14|1603.54|1587.54|1602.93|1586.93|10
1641639130000|2022-01-08 10:52:10|1603.13|1587.13|1603.33|1587.33|1603.33|1587.33|1603.07|1587.07|7
1641639140000|2022-01-08 10:52:20|1603.22|1587.22|1602.37|1586.37|1603.22|1587.22|1601.44|1585.44|20
1641639150000|2022-01-08 10:52:30|1602.8|1586.8|1603.02|1587.02|1603.26|1587.26|1602.67|1586.67|11
1641639160000|2022-01-08 10:52:40|1603.23|1587.23|1603.25|1587.25|1603.25|1587.25|1603.14|1587.14|3
1641639170000|2022-01-08 10:52:50|1603.33|1587.33|1603.96|1587.96|1604.21|1588.21|1603.33|1587.33|8
1641639180000|2022-01-08 10:53:00|1603.88|1587.88|1603.88|1587.88|1603.88|1587.88|1603.88|1587.88|1
1641639190000|2022-01-08 10:53:10|1603.78|1587.78|1603.59|1587.59|1603.78|1587.78|1603.41|1587.41|10
1641639200000|2022-01-08 10:53:20|1603.44|1587.44|1603.62|1587.62|1603.67|1587.67|1603.33|1587.33|5
1641639210000|2022-01-08 10:53:30|1603.67|1587.67|1604.58|1588.58|1604.58|1588.58|1603.67|1587.67|13
1641639220000|2022-01-08 10:53:40|1604.52|1588.52|1604.38|1588.38|1604.52|1588.52|1604.19|1588.19|12
1641639230000|2022-01-08 10:53:50|1604.37|1588.37|1604.45|1588.45|1604.45|1588.45|1604.37|1588.37|3
1641639240000|2022-01-08 10:54:00|1604.51|1588.51|1604.43|1588.43|1604.6|1588.6|1604.26|1588.26|9
1641639250000|2022-01-08 10:54:10|1604.26|1588.26|1603.15|1587.15|1604.26|1588.26|1603.15|1587.15|12
1641639260000|2022-01-08 10:54:20|1602.94|1586.94|1601.01|1585.01|1602.97|1586.97|1601.01|1585.01|12
1641639270000|2022-01-08 10:54:30|1601.06|1585.06|1601.39|1585.39|1601.48|1585.48|1601.06|1585.06|5
1641639280000|2022-01-08 10:54:40|1601.07|1585.07|1601.71|1585.71|1601.72|1585.72|1601.07|1585.07|9
1641639290000|2022-01-08 10:54:50|1602|1586|1601.65|1585.65|1602.05|1586.05|1601.65|1585.65|13
1641639300000|2022-01-08 10:55:00|1601.66|1585.66|1601.84|1585.84|1601.92|1585.92|1601.6|1585.6|14
1641639310000|2022-01-08 10:55:10|1601.68|1585.68|1601.63|1585.63|1601.97|1585.97|1601.63|1585.63|12
1641639320000|2022-01-08 10:55:20|1601.78|1585.78|1602.43|1586.43|1602.43|1586.43|1601.77|1585.77|12
1641639330000|2022-01-08 10:55:30|1602.63|1586.63|1602.54|1586.54|1602.63|1586.63|1602.54|1586.54|5
1641639340000|2022-01-08 10:55:40|1602.2|1586.2|1602.22|1586.22|1602.37|1586.37|1602.14|1586.14|5
1641639350000|2022-01-08 10:55:50|1602.14|1586.14|1601.65|1585.65|1602.14|1586.14|1601.43|1585.43|9
1641639360000|2022-01-08 10:56:00|1601.43|1585.43|1600.8|1584.8|1601.43|1585.43|1600.8|1584.8|9
1641639370000|2022-01-08 10:56:10|1600.57|1584.57|1600.57|1584.57|1600.57|1584.57|1600.57|1584.57|1
1641639380000|2022-01-08 10:56:20|1600.75|1584.75|1601.02|1585.02|1601.02|1585.02|1600.75|1584.75|5
1641639390000|2022-01-08 10:56:30|1600.94|1584.94|1600.97|1584.97|1600.97|1584.97|1600.66|1584.66|10
1641639400000|2022-01-08 10:56:40|1600.9|1584.9|1600.91|1584.91|1601.13|1585.13|1600.89|1584.89|13
1641639410000|2022-01-08 10:56:50|1601.01|1585.01|1600.66|1584.66|1601.11|1585.11|1600.66|1584.66|11
1641639420000|2022-01-08 10:57:00|1600.39|1584.39|1599.87|1583.87|1600.39|1584.39|1599.87|1583.87|3
1641639430000|2022-01-08 10:57:10|1599.85|1583.85|1600.16|1584.16|1600.16|1584.16|1599.77|1583.77|7
1641639440000|2022-01-08 10:57:20|1600.22|1584.22|1601.48|1585.48|1601.53|1585.53|1600.22|1584.22|18
1641639450000|2022-01-08 10:57:30|1601.45|1585.45|1602.34|1586.34|1602.34|1586.34|1601.45|1585.45|10
1641639460000|2022-01-08 10:57:40|1602.2|1586.2|1602.21|1586.21|1602.5|1586.5|1602.07|1586.07|12
1641639470000|2022-01-08 10:57:50|1602.45|1586.45|1602.33|1586.33|1602.45|1586.45|1602.13|1586.13|14
1641639480000|2022-01-08 10:58:00|1602.23|1586.23|1603.25|1587.25|1603.25|1587.25|1602.23|1586.23|18
1641639490000|2022-01-08 10:58:10|1603.28|1587.28|1604.36|1588.36|1604.36|1588.36|1603.27|1587.27|8
1641639500000|2022-01-08 10:58:20|1604.34|1588.34|1604.36|1588.36|1604.36|1588.36|1604.02|1588.02|10
1641639510000|2022-01-08 10:58:30|1604.37|1588.37|1604.38|1588.38|1604.38|1588.38|1604.37|1588.37|2
1641639520000|2022-01-08 10:58:40|1604.52|1588.52|1604.42|1588.42|1604.52|1588.52|1604.42|1588.42|3
1641639530000|2022-01-08 10:58:50|1604.5|1588.5|1604.25|1588.25|1604.5|1588.5|1604.15|1588.15|14
1641639540000|2022-01-08 10:59:00|1604.15|1588.15|1604.39|1588.39|1604.5|1588.5|1604.15|1588.15|14
1641639550000|2022-01-08 10:59:10|1604.49|1588.49|1604.49|1588.49|1604.49|1588.49|1604.29|1588.29|16
1641639560000|2022-01-08 10:59:20|1604.51|1588.51|1605.22|1589.22|1605.22|1589.22|1604.51|1588.51|8
1641639570000|2022-01-08 10:59:30|1605.1|1589.1|1605.24|1589.24|1605.3|1589.3|1605.1|1589.1|8
1641639580000|2022-01-08 10:59:40|1605.12|1589.12|1604.45|1588.45|1605.12|1589.12|1604.37|1588.37|12
1641639590000|2022-01-08 10:59:50|1604.57|1588.57|1604.57|1588.57|1604.57|1588.57|1604.45|1588.45|3
1641639600000|2022-01-08 11:00:00|1604.64|1588.64|1605.26|1589.26|1605.5|1589.5|1604.64|1588.64|16
1641639610000|2022-01-08 11:00:10|1605.24|1589.24|1605.46|1589.46|1605.46|1589.46|1605.24|1589.24|2
1641639620000|2022-01-08 11:00:20|1605.24|1589.24|1603.82|1587.82|1605.24|1589.24|1603.82|1587.82|11
1641639630000|2022-01-08 11:00:30|1603.67|1587.67|1603.15|1587.15|1603.67|1587.67|1602.89|1586.89|8
1641639640000|2022-01-08 11:00:40|1603.25|1587.25|1604.25|1588.25|1604.33|1588.33|1603.15|1587.15|11
1641639650000|2022-01-08 11:00:50|1604.17|1588.17|1604.4|1588.4|1604.5|1588.5|1603.89|1587.89|6
1641639660000|2022-01-08 11:01:00|1604.24|1588.24|1603.29|1587.29|1604.24|1588.24|1603.14|1587.14|12
1641639670000|2022-01-08 11:01:10|1603.33|1587.33|1603.29|1587.29|1603.33|1587.33|1603.14|1587.14|6
1641639680000|2022-01-08 11:01:20|1603.33|1587.33|1602.54|1586.54|1603.33|1587.33|1602.44|1586.44|12
1641639690000|2022-01-08 11:01:30|1602.44|1586.44|1601.81|1585.81|1602.59|1586.59|1601.76|1585.76|10
1641639700000|2022-01-08 11:01:40|1601.89|1585.89|1600.63|1584.63|1601.89|1585.89|1600.62|1584.62|14
1641639710000|2022-01-08 11:01:50|1600.62|1584.62|1600.71|1584.71|1600.71|1584.71|1600.41|1584.41|9
1641639720000|2022-01-08 11:02:00|1600.72|1584.72|1600.28|1584.28|1600.72|1584.72|1600.28|1584.28|7
1641639730000|2022-01-08 11:02:10|1600.2|1584.2|1599.56|1583.56|1600.2|1584.2|1599.56|1583.56|6
1641639740000|2022-01-08 11:02:20|1599.49|1583.49|1599.92|1583.92|1600.23|1584.23|1599.49|1583.49|13
1641639750000|2022-01-08 11:02:30|1599.61|1583.61|1600.07|1584.07|1600.07|1584.07|1599.6|1583.6|10
1641639760000|2022-01-08 11:02:40|1600.17|1584.17|1600.5|1584.5|1600.5|1584.5|1600.07|1584.07|8
1641639770000|2022-01-08 11:02:50|1600.75|1584.75|1600.99|1584.99|1601.13|1585.13|1600.75|1584.75|18
1641639780000|2022-01-08 11:03:00|1601.08|1585.08|1601.39|1585.39|1601.39|1585.39|1601.08|1585.08|4
1641639790000|2022-01-08 11:03:10|1601.37|1585.37|1601.76|1585.76|1601.93|1585.93|1601.37|1585.37|18
1641639800000|2022-01-08 11:03:20|1602.24|1586.24|1602.23|1586.23|1602.24|1586.24|1602.01|1586.01|15
1641639810000|2022-01-08 11:03:30|1602.25|1586.25|1601.77|1585.77|1602.61|1586.61|1601.69|1585.69|10
1641639820000|2022-01-08 11:03:40|1601.56|1585.56|1601.46|1585.46|1601.56|1585.56|1601.46|1585.46|2
1641639830000|2022-01-08 11:03:50|1601.56|1585.56|1601.26|1585.26|1601.56|1585.56|1601.26|1585.26|8
1641639840000|2022-01-08 11:04:00|1601.44|1585.44|1601.37|1585.37|1601.44|1585.44|1601.26|1585.26|6
1641639850000|2022-01-08 11:04:10|1601.5|1585.5|1601.49|1585.49|1601.5|1585.5|1601.22|1585.22|15
1641639860000|2022-01-08 11:04:20|1601.55|1585.55|1601.51|1585.51|1601.55|1585.55|1601.34|1585.34|11
1641639870000|2022-01-08 11:04:30|1601.42|1585.42|1601.42|1585.42|1601.51|1585.51|1601.32|1585.32|21
1641639880000|2022-01-08 11:04:40|1601.51|1585.51|1601.35|1585.35|1601.51|1585.51|1601.35|1585.35|15
1641639890000|2022-01-08 11:04:50|1601.09|1585.09|1600.53|1584.53|1601.09|1585.09|1600.44|1584.44|15
1641639900000|2022-01-08 11:05:00|1600.6|1584.6|1599.97|1583.97|1600.6|1584.6|1599.76|1583.76|14
1641639910000|2022-01-08 11:05:10|1599.9|1583.9|1600.26|1584.26|1600.62|1584.62|1599.9|1583.9|16
1641639920000|2022-01-08 11:05:20|1600.24|1584.24|1599.81|1583.81|1600.33|1584.33|1599.65|1583.65|17
1641639930000|2022-01-08 11:05:30|1599.65|1583.65|1599.9|1583.9|1600.03|1584.03|1599.6|1583.6|10
1641639940000|2022-01-08 11:05:40|1600.03|1584.03|1598.62|1582.62|1600.03|1584.03|1598.62|1582.62|11
1641639950000|2022-01-08 11:05:50|1598.55|1582.55|1598.45|1582.45|1598.55|1582.55|1598.13|1582.13|9
1641639960000|2022-01-08 11:06:00|1598.38|1582.38|1597.88|1581.88|1598.38|1582.38|1597.88|1581.88|4
1641639970000|2022-01-08 11:06:10|1597.93|1581.93|1597.66|1581.66|1598.01|1582.01|1597.66|1581.66|11
1641639980000|2022-01-08 11:06:20|1597.65|1581.65|1598.16|1582.16|1598.16|1582.16|1597.65|1581.65|4
1641639990000|2022-01-08 11:06:30|1598.28|1582.28|1598.44|1582.44|1598.55|1582.55|1597.86|1581.86|16
1641640000000|2022-01-08 11:06:40|1598.65|1582.65|1598.09|1582.09|1598.73|1582.73|1598.09|1582.09|13
1641640010000|2022-01-08 11:06:50|1597.89|1581.89|1597.54|1581.54|1597.89|1581.89|1596.61|1580.61|20
1641640020000|2022-01-08 11:07:00|1597.55|1581.55|1598.01|1582.01|1598.82|1582.82|1597.55|1581.55|18
1641640030000|2022-01-08 11:07:10|1598.03|1582.03|1598.27|1582.27|1598.92|1582.92|1598.03|1582.03|17
1641640040000|2022-01-08 11:07:20|1598.51|1582.51|1598.51|1582.51|1598.51|1582.51|1598.51|1582.51|1
1641640050000|2022-01-08 11:07:30|1598.53|1582.53|1598.46|1582.46|1598.53|1582.53|1598.46|1582.46|2
1641640060000|2022-01-08 11:07:40|1598.53|1582.53|1599.06|1583.06|1599.09|1583.09|1598.36|1582.36|9
1641640070000|2022-01-08 11:07:50|1599.05|1583.05|1599.48|1583.48|1599.48|1583.48|1598.88|1582.88|6
1641640080000|2022-01-08 11:08:00|1599.47|1583.47|1599.42|1583.42|1599.49|1583.49|1599.42|1583.42|5
1641640090000|2022-01-08 11:08:10|1599.38|1583.38|1598.11|1582.11|1599.38|1583.38|1598.11|1582.11|8
1641640100000|2022-01-08 11:08:20|1598.09|1582.09|1598.29|1582.29|1598.64|1582.64|1598.03|1582.03|22
1641640110000|2022-01-08 11:08:30|1598.2|1582.2|1598.32|1582.32|1598.36|1582.36|1598.02|1582.02|12
1641640120000|2022-01-08 11:08:40|1598.4|1582.4|1598.6|1582.6|1598.6|1582.6|1598.4|1582.4|4
1641640140000|2022-01-08 11:09:00|1598.83|1582.83|1599.5|1583.5|1599.53|1583.53|1598.83|1582.83|7
1641640150000|2022-01-08 11:09:10|1599.51|1583.51|1600.33|1584.33|1600.59|1584.59|1599.51|1583.51|14
1641640160000|2022-01-08 11:09:20|1600.41|1584.41|1601.05|1585.05|1601.05|1585.05|1600.41|1584.41|6
1641640170000|2022-01-08 11:09:30|1600.9|1584.9|1599.85|1583.85|1600.97|1584.97|1599.8|1583.8|12
1641640180000|2022-01-08 11:09:40|1599.45|1583.45|1599.03|1583.03|1599.46|1583.46|1598.44|1582.44|10
1641640190000|2022-01-08 11:09:50|1599.02|1583.02|1599.49|1583.49|1599.49|1583.49|1599.02|1583.02|11
1641640200000|2022-01-08 11:10:00|1599.51|1583.51|1599.49|1583.49|1599.51|1583.51|1599.49|1583.49|2
1641640210000|2022-01-08 11:10:10|1599.3|1583.3|1598.73|1582.73|1599.3|1583.3|1598.72|1582.72|5
1641640220000|2022-01-08 11:10:20|1598.72|1582.72|1599.34|1583.34|1599.34|1583.34|1598.72|1582.72|10
1641640230000|2022-01-08 11:10:30|1599.4|1583.4|1599.45|1583.45|1599.45|1583.45|1599.36|1583.36|5
1641640240000|2022-01-08 11:10:40|1599.51|1583.51|1600.29|1584.29|1600.29|1584.29|1599.51|1583.51|10
1641640250000|2022-01-08 11:10:50|1600.2|1584.2|1599.57|1583.57|1600.2|1584.2|1599.57|1583.57|5
1641640260000|2022-01-08 11:11:00|1599.59|1583.59|1599.65|1583.65|1599.65|1583.65|1599.45|1583.45|10
1641640270000|2022-01-08 11:11:10|1599.9|1583.9|1600.41|1584.41|1600.41|1584.41|1599.86|1583.86|7
1641640280000|2022-01-08 11:11:20|1600.39|1584.39|1600.66|1584.66|1600.68|1584.68|1600.39|1584.39|10
1641640290000|2022-01-08 11:11:30|1600.59|1584.59|1601.55|1585.55|1601.58|1585.58|1600.59|1584.59|8
1641640300000|2022-01-08 11:11:40|1601.54|1585.54|1601.32|1585.32|1601.63|1585.63|1600.98|1584.98|12
1641640310000|2022-01-08 11:11:50|1601.19|1585.19|1601.2|1585.2|1601.32|1585.32|1601.19|1585.19|3
1641640320000|2022-01-08 11:12:00|1601.19|1585.19|1601.4|1585.4|1601.4|1585.4|1601.19|1585.19|6
1641640330000|2022-01-08 11:12:10|1601.51|1585.51|1602|1586|1602|1586|1601.51|1585.51|7
1641640340000|2022-01-08 11:12:20|1601.62|1585.62|1600.66|1584.66|1601.62|1585.62|1600.65|1584.65|11
1641640350000|2022-01-08 11:12:30|1600.73|1584.73|1600.94|1584.94|1600.94|1584.94|1600.73|1584.73|2
1641640360000|2022-01-08 11:12:40|1600.56|1584.56|1600.56|1584.56|1600.56|1584.56|1600.56|1584.56|1
1641640380000|2022-01-08 11:13:00|1600.77|1584.77|1601.07|1585.07|1601.07|1585.07|1600.77|1584.77|3
1641640390000|2022-01-08 11:13:10|1601.16|1585.16|1602.37|1586.37|1602.37|1586.37|1601.16|1585.16|12
1641640400000|2022-01-08 11:13:20|1602.38|1586.38|1601.61|1585.61|1602.38|1586.38|1601.61|1585.61|9
1641640410000|2022-01-08 11:13:30|1601.53|1585.53|1601.53|1585.53|1601.53|1585.53|1601.53|1585.53|1
1641640420000|2022-01-08 11:13:40|1601.48|1585.48|1601.1|1585.1|1601.48|1585.48|1601.1|1585.1|3
1641640430000|2022-01-08 11:13:50|1601.08|1585.08|1601.23|1585.23|1601.35|1585.35|1600.75|1584.75|10
1641640440000|2022-01-08 11:14:00|1600.91|1584.91|1600.68|1584.68|1600.91|1584.91|1600.61|1584.61|5
1641640450000|2022-01-08 11:14:10|1600.9|1584.9|1601.51|1585.51|1601.51|1585.51|1600.71|1584.71|9
1641640460000|2022-01-08 11:14:20|1601.35|1585.35|1601.47|1585.47|1601.78|1585.78|1601.29|1585.29|10
1641640470000|2022-01-08 11:14:30|1601.52|1585.52|1601.74|1585.74|1601.74|1585.74|1601.48|1585.48|5
1641640490000|2022-01-08 11:14:50|1601.78|1585.78|1601.88|1585.88|1601.88|1585.88|1601.78|1585.78|2
1641640500000|2022-01-08 11:15:00|1601.86|1585.86|1602.05|1586.05|1602.37|1586.37|1601.51|1585.51|13
1641640510000|2022-01-08 11:15:10|1601.99|1585.99|1601.67|1585.67|1601.99|1585.99|1601.5|1585.5|10
1641640520000|2022-01-08 11:15:20|1601.69|1585.69|1601.69|1585.69|1601.69|1585.69|1601.6|1585.6|5
1641640530000|2022-01-08 11:15:30|1601.67|1585.67|1602.01|1586.01|1602.03|1586.03|1601.67|1585.67|6
1641640540000|2022-01-08 11:15:40|1601.96|1585.96|1601.48|1585.48|1601.96|1585.96|1601.48|1585.48|5
1641640550000|2022-01-08 11:15:50|1601.38|1585.38|1599.44|1583.44|1601.38|1585.38|1599.44|1583.44|9
1641640560000|2022-01-08 11:16:00|1599.27|1583.27|1598.59|1582.59|1599.27|1583.27|1598.59|1582.59|5
1641640570000|2022-01-08 11:16:10|1598.56|1582.56|1598.89|1582.89|1598.89|1582.89|1598.56|1582.56|4
1641640580000|2022-01-08 11:16:20|1598.72|1582.72|1599.34|1583.34|1599.35|1583.35|1598.72|1582.72|8
1641640590000|2022-01-08 11:16:30|1599.41|1583.41|1600.17|1584.17|1600.17|1584.17|1599.41|1583.41|8
1641640600000|2022-01-08 11:16:40|1600.48|1584.48|1602.34|1586.34|1602.36|1586.36|1600.48|1584.48|12
1641640610000|2022-01-08 11:16:50|1602.48|1586.48|1601.68|1585.68|1602.6|1586.6|1601.57|1585.57|12
1641640620000|2022-01-08 11:17:00|1601.69|1585.69|1601.14|1585.14|1601.72|1585.72|1601.14|1585.14|9
1641640630000|2022-01-08 11:17:10|1600.96|1584.96|1601.04|1585.04|1601.33|1585.33|1600.96|1584.96|6
1641640640000|2022-01-08 11:17:20|1601.1|1585.1|1601.53|1585.53|1601.53|1585.53|1601.04|1585.04|8
1641640650000|2022-01-08 11:17:30|1601.74|1585.74|1601.71|1585.71|1601.76|1585.76|1601.58|1585.58|7
1641640660000|2022-01-08 11:17:40|1601.61|1585.61|1601.71|1585.71|1601.82|1585.82|1601.61|1585.61|6
1641640670000|2022-01-08 11:17:50|1601.61|1585.61|1601.61|1585.61|1601.71|1585.71|1601.61|1585.61|3
1641640680000|2022-01-08 11:18:00|1601.71|1585.71|1601.55|1585.55|1601.82|1585.82|1601.54|1585.54|11
1641640690000|2022-01-08 11:18:10|1601.63|1585.63|1602.38|1586.38|1602.57|1586.57|1601.51|1585.51|11
1641640700000|2022-01-08 11:18:20|1602.43|1586.43|1602.5|1586.5|1602.78|1586.78|1602.39|1586.39|17
1641640710000|2022-01-08 11:18:30|1602.44|1586.44|1602.65|1586.65|1602.74|1586.74|1602.44|1586.44|5
1641640720000|2022-01-08 11:18:40|1602.75|1586.75|1602.75|1586.75|1602.75|1586.75|1602.67|1586.67|6
1641640730000|2022-01-08 11:18:50|1602.67|1586.67|1602.74|1586.74|1602.74|1586.74|1602.67|1586.67|2
1641640740000|2022-01-08 11:19:00|1602.87|1586.87|1602.99|1586.99|1603.02|1587.02|1602.87|1586.87|3
1641640750000|2022-01-08 11:19:10|1602.76|1586.76|1602.71|1586.71|1602.99|1586.99|1602.62|1586.62|7
1641640760000|2022-01-08 11:19:20|1602.7|1586.7|1602.84|1586.84|1602.84|1586.84|1602.52|1586.52|7
1641640770000|2022-01-08 11:19:30|1602.66|1586.66|1603.22|1587.22|1603.57|1587.57|1602.66|1586.66|12
1641640780000|2022-01-08 11:19:40|1603.23|1587.23|1602.54|1586.54|1603.23|1587.23|1602.54|1586.54|6
1641640790000|2022-01-08 11:19:50|1602.28|1586.28|1602.28|1586.28|1602.28|1586.28|1602.25|1586.25|7
1641640800000|2022-01-08 11:20:00|1602.25|1586.25|1602|1586|1602.28|1586.28|1602|1586|6
1641640810000|2022-01-08 11:20:10|1602.11|1586.11|1601.83|1585.83|1602.11|1586.11|1601.74|1585.74|8
1641640820000|2022-01-08 11:20:20|1601.61|1585.61|1601.78|1585.78|1601.78|1585.78|1601.56|1585.56|7
1641640830000|2022-01-08 11:20:30|1601.69|1585.69|1602.29|1586.29|1602.29|1586.29|1601.69|1585.69|5
1641640850000|2022-01-08 11:20:50|1602.45|1586.45|1602.45|1586.45|1602.45|1586.45|1602.45|1586.45|1
1641640860000|2022-01-08 11:21:00|1602.29|1586.29|1601.25|1585.25|1602.29|1586.29|1601.25|1585.25|6
1641640870000|2022-01-08 11:21:10|1601.43|1585.43|1601.68|1585.68|1601.68|1585.68|1601.43|1585.43|5
1641640880000|2022-01-08 11:21:20|1601.7|1585.7|1601.7|1585.7|1601.7|1585.7|1601.51|1585.51|5
1641640890000|2022-01-08 11:21:30|1601.69|1585.69|1601.7|1585.7|1601.76|1585.76|1601.69|1585.69|6
1641640900000|2022-01-08 11:21:40|1601.94|1585.94|1601.86|1585.86|1601.94|1585.94|1601.72|1585.72|10
1641640910000|2022-01-08 11:21:50|1601.94|1585.94|1601.94|1585.94|1602.09|1586.09|1601.55|1585.55|12
1641640920000|2022-01-08 11:22:00|1602.06|1586.06|1601.63|1585.63|1602.25|1586.25|1601.58|1585.58|9
1641640930000|2022-01-08 11:22:10|1601.74|1585.74|1601.81|1585.81|1601.95|1585.95|1601.6|1585.6|13
1641640940000|2022-01-08 11:22:20|1601.6|1585.6|1601.81|1585.81|1601.95|1585.95|1601.6|1585.6|6
1641640950000|2022-01-08 11:22:30|1601.75|1585.75|1601.52|1585.52|1601.75|1585.75|1601.52|1585.52|4
1641640960000|2022-01-08 11:22:40|1601.59|1585.59|1601.48|1585.48|1601.59|1585.59|1601.48|1585.48|3
1641640980000|2022-01-08 11:23:00|1601.4|1585.4|1602.24|1586.24|1602.24|1586.24|1601.4|1585.4|6
1641640990000|2022-01-08 11:23:10|1602.28|1586.28|1603.33|1587.33|1603.35|1587.35|1602.28|1586.28|17
1641641000000|2022-01-08 11:23:20|1603.04|1587.04|1602.2|1586.2|1603.04|1587.04|1602.2|1586.2|9
1641641010000|2022-01-08 11:23:30|1602.02|1586.02|1602.2|1586.2|1602.38|1586.38|1602.02|1586.02|6
1641641020000|2022-01-08 11:23:40|1602.38|1586.38|1601.95|1585.95|1602.38|1586.38|1601.92|1585.92|8
1641641030000|2022-01-08 11:23:50|1601.87|1585.87|1602.36|1586.36|1602.36|1586.36|1601.87|1585.87|7
1641641040000|2022-01-08 11:24:00|1602.46|1586.46|1602.56|1586.56|1602.56|1586.56|1602.29|1586.29|7
1641641070000|2022-01-08 11:24:30|1602.65|1586.65|1602.1|1586.1|1602.65|1586.65|1602.04|1586.04|9
1641641080000|2022-01-08 11:24:40|1602.04|1586.04|1601.83|1585.83|1602.04|1586.04|1601.83|1585.83|2
1641641090000|2022-01-08 11:24:50|1601.74|1585.74|1601.74|1585.74|1601.92|1585.92|1601.74|1585.74|13
1641641100000|2022-01-08 11:25:00|1601.7|1585.7|1601.7|1585.7|1601.7|1585.7|1601.7|1585.7|1
1641641110000|2022-01-08 11:25:10|1601.83|1585.83|1601.84|1585.84|1601.84|1585.84|1601.7|1585.7|6
1641641120000|2022-01-08 11:25:20|1601.96|1585.96|1602.13|1586.13|1602.13|1586.13|1601.96|1585.96|4
1641641130000|2022-01-08 11:25:30|1602.01|1586.01|1602.61|1586.61|1602.61|1586.61|1602.01|1586.01|6
1641641140000|2022-01-08 11:25:40|1602.45|1586.45|1601.92|1585.92|1602.61|1586.61|1601.92|1585.92|8
1641641150000|2022-01-08 11:25:50|1601.6|1585.6|1601.6|1585.6|1601.6|1585.6|1601.6|1585.6|1
1641641160000|2022-01-08 11:26:00|1601.54|1585.54|1600.74|1584.74|1601.58|1585.58|1600.74|1584.74|8
1641641170000|2022-01-08 11:26:10|1600.59|1584.59|1600.53|1584.53|1600.59|1584.59|1600.53|1584.53|2
1641641180000|2022-01-08 11:26:20|1600.55|1584.55|1600.78|1584.78|1601.02|1585.02|1600.55|1584.55|7
1641641190000|2022-01-08 11:26:30|1600.85|1584.85|1600.82|1584.82|1600.91|1584.91|1600.82|1584.82|3
1641641200000|2022-01-08 11:26:40|1600.97|1584.97|1601.49|1585.49|1601.49|1585.49|1600.82|1584.82|10
1641641210000|2022-01-08 11:26:50|1601.51|1585.51|1601.07|1585.07|1601.51|1585.51|1601.07|1585.07|5
1641641220000|2022-01-08 11:27:00|1601.17|1585.17|1601.02|1585.02|1601.17|1585.17|1601.02|1585.02|5
1641641230000|2022-01-08 11:27:10|1600.8|1584.8|1600.93|1584.93|1601.01|1585.01|1600.72|1584.72|11
1641641240000|2022-01-08 11:27:20|1600.77|1584.77|1600.77|1584.77|1600.93|1584.93|1600.72|1584.72|11
1641641250000|2022-01-08 11:27:30|1600.93|1584.93|1600.88|1584.88|1600.99|1584.99|1600.72|1584.72|7
1641641260000|2022-01-08 11:27:40|1600.99|1584.99|1601.42|1585.42|1601.42|1585.42|1600.85|1584.85|18
1641641270000|2022-01-08 11:27:50|1601.41|1585.41|1601.41|1585.41|1601.41|1585.41|1601.41|1585.41|1
1641641280000|2022-01-08 11:28:00|1601.59|1585.59|1601.82|1585.82|1601.82|1585.82|1601.59|1585.59|2
1641641290000|2022-01-08 11:28:10|1601.92|1585.92|1601.6|1585.6|1601.92|1585.92|1601.59|1585.59|14
1641641300000|2022-01-08 11:28:20|1601.59|1585.59|1601.17|1585.17|1601.59|1585.59|1601.17|1585.17|9
1641641310000|2022-01-08 11:28:30|1601.39|1585.39|1601.77|1585.77|1601.77|1585.77|1601.17|1585.17|8
1641641320000|2022-01-08 11:28:40|1601.57|1585.57|1601.77|1585.77|1601.77|1585.77|1601.57|1585.57|4
1641641330000|2022-01-08 11:28:50|1601.57|1585.57|1601.49|1585.49|1601.58|1585.58|1601.48|1585.48|6
1641641350000|2022-01-08 11:29:10|1601.5|1585.5|1601.5|1585.5|1601.5|1585.5|1601.5|1585.5|1
1641641360000|2022-01-08 11:29:20|1601.53|1585.53|1601.61|1585.61|1601.77|1585.77|1601.53|1585.53|4
1641641370000|2022-01-08 11:29:30|1601.7|1585.7|1601.7|1585.7|1601.7|1585.7|1601.7|1585.7|1
1641641380000|2022-01-08 11:29:40|1601.56|1585.56|1601.16|1585.16|1601.56|1585.56|1601.08|1585.08|6
1641641390000|2022-01-08 11:29:50|1600.8|1584.8|1600.91|1584.91|1600.91|1584.91|1600.67|1584.67|14
1641641400000|2022-01-08 11:30:00|1601.05|1585.05|1601.34|1585.34|1601.35|1585.35|1601.05|1585.05|9
1641641410000|2022-01-08 11:30:10|1601.43|1585.43|1601.8|1585.8|1601.8|1585.8|1601.43|1585.43|7
1641641420000|2022-01-08 11:30:20|1602.09|1586.09|1602.3|1586.3|1602.3|1586.3|1602.09|1586.09|2
1641641430000|2022-01-08 11:30:30|1602.46|1586.46|1602.21|1586.21|1602.46|1586.46|1601.86|1585.86|12
1641641440000|2022-01-08 11:30:40|1601.91|1585.91|1602.21|1586.21|1602.21|1586.21|1601.91|1585.91|3
1641641450000|2022-01-08 11:30:50|1601.92|1585.92|1602.45|1586.45|1602.47|1586.47|1601.92|1585.92|8
1641641460000|2022-01-08 11:31:00|1602.42|1586.42|1602.67|1586.67|1602.75|1586.75|1602.37|1586.37|11
1641641470000|2022-01-08 11:31:10|1602.75|1586.75|1602.67|1586.67|1602.75|1586.75|1602.49|1586.49|6
1641641480000|2022-01-08 11:31:20|1602.75|1586.75|1602.67|1586.67|1602.75|1586.75|1602.67|1586.67|2
1641641490000|2022-01-08 11:31:30|1602.59|1586.59|1602.44|1586.44|1602.59|1586.59|1602.44|1586.44|4
1641641510000|2022-01-08 11:31:50|1602.27|1586.27|1601.62|1585.62|1602.27|1586.27|1601.62|1585.62|6
1641641520000|2022-01-08 11:32:00|1601.51|1585.51|1601.46|1585.46|1601.53|1585.53|1601.46|1585.46|8
1641641530000|2022-01-08 11:32:10|1601.48|1585.48|1600.82|1584.82|1601.51|1585.51|1600.82|1584.82|13
1641641540000|2022-01-08 11:32:20|1600.96|1584.96|1600.37|1584.37|1600.96|1584.96|1600.37|1584.37|6
1641641550000|2022-01-08 11:32:30|1600.45|1584.45|1599.45|1583.45|1600.45|1584.45|1599.45|1583.45|7
1641641560000|2022-01-08 11:32:40|1599.28|1583.28|1598.82|1582.82|1599.28|1583.28|1598.82|1582.82|5
1641641570000|2022-01-08 11:32:50|1598.54|1582.54|1597.7|1581.7|1598.54|1582.54|1597.7|1581.7|4
1641641580000|2022-01-08 11:33:00|1597.78|1581.78|1597.69|1581.69|1597.82|1581.82|1597.62|1581.62|9
1641641590000|2022-01-08 11:33:10|1597.71|1581.71|1597.74|1581.74|1597.82|1581.82|1597.71|1581.71|5
1641641600000|2022-01-08 11:33:20|1597.66|1581.66|1596.55|1580.55|1597.66|1581.66|1596.55|1580.55|5
1641641610000|2022-01-08 11:33:30|1596.56|1580.56|1596.36|1580.36|1596.56|1580.56|1596.36|1580.36|3
1641641620000|2022-01-08 11:33:40|1596.1|1580.1|1594.55|1578.55|1596.1|1580.1|1594.55|1578.55|14
1641641630000|2022-01-08 11:33:50|1594.65|1578.65|1594.81|1578.81|1594.81|1578.81|1594.56|1578.56|6
1641641640000|2022-01-08 11:34:00|1594.62|1578.62|1594.52|1578.52|1594.97|1578.97|1594.52|1578.52|7
1641641650000|2022-01-08 11:34:10|1594.47|1578.47|1594.56|1578.56|1594.56|1578.56|1594.41|1578.41|5
1641641660000|2022-01-08 11:34:20|1594.51|1578.51|1594.51|1578.51|1594.51|1578.51|1594.51|1578.51|1
1641641670000|2022-01-08 11:34:30|1594.46|1578.46|1594.36|1578.36|1594.46|1578.46|1594.36|1578.36|2
1641641680000|2022-01-08 11:34:40|1594.47|1578.47|1594.58|1578.58|1594.58|1578.58|1594.09|1578.09|5
1641641690000|2022-01-08 11:34:50|1594.51|1578.51|1594.73|1578.73|1594.73|1578.73|1594.51|1578.51|5
1641641700000|2022-01-08 11:35:00|1595.01|1579.01|1594.69|1578.69|1595.08|1579.08|1594.69|1578.69|5
1641641710000|2022-01-08 11:35:10|1594.89|1578.89|1594.79|1578.79|1595.22|1579.22|1594.69|1578.69|5
1641641720000|2022-01-08 11:35:20|1594.78|1578.78|1594.42|1578.42|1594.92|1578.92|1594.42|1578.42|11
1641641730000|2022-01-08 11:35:30|1594.47|1578.47|1594.89|1578.89|1594.89|1578.89|1594.47|1578.47|7
1641641740000|2022-01-08 11:35:40|1595.11|1579.11|1595.54|1579.54|1595.57|1579.57|1595.06|1579.06|6
1641641750000|2022-01-08 11:35:50|1595.68|1579.68|1596.45|1580.45|1596.53|1580.53|1595.6|1579.6|21
1641641760000|2022-01-08 11:36:00|1596.8|1580.8|1597.11|1581.11|1597.11|1581.11|1596.73|1580.73|8
1641641770000|2022-01-08 11:36:10|1596.99|1580.99|1596.78|1580.78|1597.11|1581.11|1596.78|1580.78|10
1641641780000|2022-01-08 11:36:20|1596.59|1580.59|1596.27|1580.27|1596.61|1580.61|1596.27|1580.27|9
1641641790000|2022-01-08 11:36:30|1596.11|1580.11|1595.77|1579.77|1596.25|1580.25|1595.77|1579.77|5
1641641800000|2022-01-08 11:36:40|1595.63|1579.63|1595.03|1579.03|1595.64|1579.64|1594.88|1578.88|9
1641641810000|2022-01-08 11:36:50|1595.22|1579.22|1595.42|1579.42|1595.48|1579.48|1595.22|1579.22|6
1641641820000|2022-01-08 11:37:00|1595.31|1579.31|1594.16|1578.16|1595.38|1579.38|1594.16|1578.16|10
1641641830000|2022-01-08 11:37:10|1594.11|1578.11|1593.22|1577.22|1594.11|1578.11|1593.22|1577.22|10
1641641840000|2022-01-08 11:37:20|1593.06|1577.06|1593.79|1577.79|1593.79|1577.79|1592.88|1576.88|11
1641641850000|2022-01-08 11:37:30|1593.85|1577.85|1593.58|1577.58|1593.85|1577.85|1593.58|1577.58|3
1641641880000|2022-01-08 11:38:00|1593.59|1577.59|1592.69|1576.69|1593.59|1577.59|1592.69|1576.69|12
1641641900000|2022-01-08 11:38:20|1592.59|1576.59|1593.47|1577.47|1593.55|1577.55|1592.59|1576.59|10
1641641910000|2022-01-08 11:38:30|1593.43|1577.43|1594|1578|1594|1578|1593.43|1577.43|14
1641641920000|2022-01-08 11:38:40|1593.91|1577.91|1593.81|1577.81|1594|1578|1593.81|1577.81|5
1641641930000|2022-01-08 11:38:50|1593.76|1577.76|1593.7|1577.7|1593.76|1577.76|1593.7|1577.7|3
1641641940000|2022-01-08 11:39:00|1593.76|1577.76|1593.72|1577.72|1593.81|1577.81|1593.66|1577.66|6
1641641950000|2022-01-08 11:39:10|1593.66|1577.66|1592.82|1576.82|1593.94|1577.94|1592.76|1576.76|15
1641641960000|2022-01-08 11:39:20|1592.76|1576.76|1592.76|1576.76|1592.76|1576.76|1592.76|1576.76|1
1641641990000|2022-01-08 11:39:50|1592.6|1576.6|1592.79|1576.79|1592.99|1576.99|1592.6|1576.6|4
1641642000000|2022-01-08 11:40:00|1592.6|1576.6|1593.53|1577.53|1593.53|1577.53|1592.6|1576.6|15
1641642010000|2022-01-08 11:40:10|1593.78|1577.78|1595.09|1579.09|1595.09|1579.09|1593.78|1577.78|16
1641642020000|2022-01-08 11:40:20|1595.49|1579.49|1595.56|1579.56|1595.59|1579.59|1595.49|1579.49|13
1641642030000|2022-01-08 11:40:30|1595.52|1579.52|1595.09|1579.09|1595.71|1579.71|1595.09|1579.09|9
1641642040000|2022-01-08 11:40:40|1595.03|1579.03|1595.21|1579.21|1595.21|1579.21|1594.76|1578.76|11
1641642050000|2022-01-08 11:40:50|1595.42|1579.42|1595.42|1579.42|1595.42|1579.42|1595.19|1579.19|3
1641642060000|2022-01-08 11:41:00|1595.19|1579.19|1595.78|1579.78|1595.78|1579.78|1595.05|1579.05|12
1641642070000|2022-01-08 11:41:10|1595.93|1579.93|1596.37|1580.37|1596.37|1580.37|1595.82|1579.82|10
1641642080000|2022-01-08 11:41:20|1596.28|1580.28|1595.58|1579.58|1596.28|1580.28|1595.58|1579.58|9
1641642090000|2022-01-08 11:41:30|1595.78|1579.78|1595.78|1579.78|1595.98|1579.98|1595.58|1579.58|4
1641642100000|2022-01-08 11:41:40|1595.8|1579.8|1596.7|1580.7|1596.78|1580.78|1595.8|1579.8|17
1641642110000|2022-01-08 11:41:50|1596.82|1580.82|1596.65|1580.65|1597.15|1581.15|1596.6|1580.6|11
1641642120000|2022-01-08 11:42:00|1596.57|1580.57|1596.62|1580.62|1596.62|1580.62|1596.51|1580.51|6
1641642130000|2022-01-08 11:42:10|1596.55|1580.55|1596.74|1580.74|1597.03|1581.03|1596.51|1580.51|9
1641642140000|2022-01-08 11:42:20|1596.87|1580.87|1597.23|1581.23|1597.37|1581.37|1596.66|1580.66|13
1641642150000|2022-01-08 11:42:30|1597.11|1581.11|1596.81|1580.81|1597.12|1581.12|1596.61|1580.61|15
1641642160000|2022-01-08 11:42:40|1597.03|1581.03|1598.5|1582.5|1598.5|1582.5|1596.72|1580.72|16
1641642170000|2022-01-08 11:42:50|1598.35|1582.35|1598.6|1582.6|1598.69|1582.69|1598.06|1582.06|10
1641642180000|2022-01-08 11:43:00|1598.63|1582.63|1598.71|1582.71|1598.75|1582.75|1598.63|1582.63|4
1641642190000|2022-01-08 11:43:10|1598.79|1582.79|1599.09|1583.09|1599.09|1583.09|1598.79|1582.79|5
1641642200000|2022-01-08 11:43:20|1599.19|1583.19|1599.78|1583.78|1599.97|1583.97|1599.19|1583.19|9
1641642210000|2022-01-08 11:43:30|1599.88|1583.88|1599.82|1583.82|1600.01|1584.01|1599.75|1583.75|8
1641642220000|2022-01-08 11:43:40|1600.01|1584.01|1600.54|1584.54|1600.6|1584.6|1599.76|1583.76|11
1641642230000|2022-01-08 11:43:50|1600.55|1584.55|1600.45|1584.45|1600.6|1584.6|1600.45|1584.45|6
1641642240000|2022-01-08 11:44:00|1600.54|1584.54|1599.25|1583.25|1600.6|1584.6|1598.76|1582.76|20
1641642250000|2022-01-08 11:44:10|1599.26|1583.26|1599.49|1583.49|1599.57|1583.57|1599.26|1583.26|11
1641642260000|2022-01-08 11:44:20|1599.43|1583.43|1599.32|1583.32|1599.57|1583.57|1599.24|1583.24|11
1641642270000|2022-01-08 11:44:30|1599.36|1583.36|1598.88|1582.88|1599.36|1583.36|1598.88|1582.88|4
1641642280000|2022-01-08 11:44:40|1598.75|1582.75|1597.66|1581.66|1598.75|1582.75|1597.66|1581.66|8
1641642290000|2022-01-08 11:44:50|1597.67|1581.67|1598.49|1582.49|1598.61|1582.61|1597.67|1581.67|10
1641642300000|2022-01-08 11:45:00|1598.5|1582.5|1599.55|1583.55|1599.55|1583.55|1598.5|1582.5|13
1641642310000|2022-01-08 11:45:10|1599.59|1583.59|1599.68|1583.68|1599.79|1583.79|1599.42|1583.42|15
1641642320000|2022-01-08 11:45:20|1599.66|1583.66|1599.75|1583.75|1599.76|1583.76|1599.63|1583.63|6
1641642330000|2022-01-08 11:45:30|1599.76|1583.76|1599.76|1583.76|1599.76|1583.76|1599.76|1583.76|1
1641642340000|2022-01-08 11:45:40|1599.64|1583.64|1599.75|1583.75|1599.83|1583.83|1599.64|1583.64|4
1641642350000|2022-01-08 11:45:50|1599.57|1583.57|1599.75|1583.75|1599.86|1583.86|1599.57|1583.57|4
1641642360000|2022-01-08 11:46:00|1599.64|1583.64|1599.64|1583.64|1599.64|1583.64|1599.64|1583.64|1
1641642370000|2022-01-08 11:46:10|1599.76|1583.76|1599.77|1583.77|1599.77|1583.77|1599.76|1583.76|2
1641642380000|2022-01-08 11:46:20|1599.84|1583.84|1599.43|1583.43|1599.84|1583.84|1599.43|1583.43|5
1641642390000|2022-01-08 11:46:30|1599.38|1583.38|1598.65|1582.65|1599.38|1583.38|1598.65|1582.65|5
1641642400000|2022-01-08 11:46:40|1598.29|1582.29|1598.67|1582.67|1598.74|1582.74|1598.21|1582.21|8
1641642410000|2022-01-08 11:46:50|1598.55|1582.55|1598.55|1582.55|1598.67|1582.67|1598.55|1582.55|3
1641642420000|2022-01-08 11:47:00|1598.61|1582.61|1599.35|1583.35|1599.35|1583.35|1598.61|1582.61|7
1641642430000|2022-01-08 11:47:10|1599.36|1583.36|1599.36|1583.36|1599.36|1583.36|1599.36|1583.36|1
1641642440000|2022-01-08 11:47:20|1599.34|1583.34|1599.64|1583.64|1599.64|1583.64|1599.27|1583.27|5
1641642450000|2022-01-08 11:47:30|1599.5|1583.5|1598.74|1582.74|1599.5|1583.5|1598.74|1582.74|11
1641642460000|2022-01-08 11:47:40|1598.81|1582.81|1599.12|1583.12|1599.12|1583.12|1598.61|1582.61|10
1641642470000|2022-01-08 11:47:50|1599.24|1583.24|1599.05|1583.05|1599.5|1583.5|1599.05|1583.05|7
1641642480000|2022-01-08 11:48:00|1599.23|1583.23|1598.9|1582.9|1599.23|1583.23|1598.88|1582.88|14
1641642490000|2022-01-08 11:48:10|1599.09|1583.09|1598.97|1582.97|1599.45|1583.45|1598.9|1582.9|9
1641642500000|2022-01-08 11:48:20|1598.87|1582.87|1597.7|1581.7|1598.87|1582.87|1597.69|1581.69|14
1641642510000|2022-01-08 11:48:30|1597.62|1581.62|1597.71|1581.71|1597.84|1581.84|1597.6|1581.6|19
1641642520000|2022-01-08 11:48:40|1597.6|1581.6|1597.78|1581.78|1598.02|1582.02|1597.6|1581.6|16
1641642530000|2022-01-08 11:48:50|1597.88|1581.88|1598.28|1582.28|1598.28|1582.28|1597.88|1581.88|6
1641642540000|2022-01-08 11:49:00|1598.32|1582.32|1597.87|1581.87|1598.32|1582.32|1597.87|1581.87|4
1641642550000|2022-01-08 11:49:10|1597.98|1581.98|1598.35|1582.35|1599.3|1583.3|1597.98|1581.98|15
1641642560000|2022-01-08 11:49:20|1598.23|1582.23|1598.03|1582.03|1598.48|1582.48|1598.03|1582.03|14
1641642570000|2022-01-08 11:49:30|1597.88|1581.88|1597.73|1581.73|1597.88|1581.88|1597.73|1581.73|8
1641642580000|2022-01-08 11:49:40|1597.88|1581.88|1597.88|1581.88|1597.88|1581.88|1597.88|1581.88|1
1641642590000|2022-01-08 11:49:50|1597.73|1581.73|1597.73|1581.73|1598|1582|1597.73|1581.73|7
1641642600000|2022-01-08 11:50:00|1597.88|1581.88|1598.09|1582.09|1598.23|1582.23|1597.73|1581.73|8
1641642610000|2022-01-08 11:50:10|1598.06|1582.06|1599.38|1583.38|1599.42|1583.42|1598.06|1582.06|11
1641642620000|2022-01-08 11:50:20|1599.34|1583.34|1600.38|1584.38|1600.44|1584.44|1599.34|1583.34|7
1641642630000|2022-01-08 11:50:30|1600.3|1584.3|1600.51|1584.51|1600.72|1584.72|1600.14|1584.14|15
1641642640000|2022-01-08 11:50:40|1600.56|1584.56|1600.72|1584.72|1600.84|1584.84|1600.56|1584.56|8
1641642650000|2022-01-08 11:50:50|1600.52|1584.52|1600.52|1584.52|1600.73|1584.73|1600.52|1584.52|4
1641642660000|2022-01-08 11:51:00|1600.46|1584.46|1601.4|1585.4|1601.54|1585.54|1600.46|1584.46|13
1641642670000|2022-01-08 11:51:10|1601.35|1585.35|1600.99|1584.99|1601.54|1585.54|1600.8|1584.8|10
1641642680000|2022-01-08 11:51:20|1600.8|1584.8|1600.74|1584.74|1600.8|1584.8|1600.62|1584.62|4
1641642700000|2022-01-08 11:51:40|1600.6|1584.6|1600.24|1584.24|1600.6|1584.6|1600.24|1584.24|3
1641642710000|2022-01-08 11:51:50|1600.2|1584.2|1599.74|1583.74|1600.2|1584.2|1599.74|1583.74|2
1641642720000|2022-01-08 11:52:00|1599.8|1583.8|1600.71|1584.71|1600.88|1584.88|1599.8|1583.8|15
1641642730000|2022-01-08 11:52:10|1600.72|1584.72|1601.59|1585.59|1601.59|1585.59|1600.52|1584.52|15
1641642740000|2022-01-08 11:52:20|1601.51|1585.51|1601.75|1585.75|1601.75|1585.75|1601.51|1585.51|4
1641642750000|2022-01-08 11:52:30|1601.62|1585.62|1601.74|1585.74|1601.78|1585.78|1601.62|1585.62|7
1641642760000|2022-01-08 11:52:40|1601.62|1585.62|1601.75|1585.75|1601.89|1585.89|1601.62|1585.62|9
1641642770000|2022-01-08 11:52:50|1601.76|1585.76|1601.76|1585.76|1601.76|1585.76|1601.64|1585.64|3
1641642780000|2022-01-08 11:53:00|1601.64|1585.64|1601.5|1585.5|1601.76|1585.76|1601.5|1585.5|6
1641642790000|2022-01-08 11:53:10|1601.42|1585.42|1601.04|1585.04|1601.5|1585.5|1601.04|1585.04|5
1641642800000|2022-01-08 11:53:20|1601.19|1585.19|1600.56|1584.56|1601.19|1585.19|1600.56|1584.56|8
1641642820000|2022-01-08 11:53:40|1600.47|1584.47|1600.37|1584.37|1600.47|1584.47|1600.37|1584.37|2
1641642840000|2022-01-08 11:54:00|1600.23|1584.23|1600.75|1584.75|1600.75|1584.75|1599.79|1583.79|13
1641642850000|2022-01-08 11:54:10|1601.05|1585.05|1601.11|1585.11|1601.11|1585.11|1601.05|1585.05|3
1641642860000|2022-01-08 11:54:20|1601.18|1585.18|1601.37|1585.37|1601.37|1585.37|1601.16|1585.16|7
1641642870000|2022-01-08 11:54:30|1601.46|1585.46|1601.49|1585.49|1601.49|1585.49|1601.46|1585.46|2
1641642880000|2022-01-08 11:54:40|1601.56|1585.56|1601.63|1585.63|1601.63|1585.63|1601.4|1585.4|5
1641642890000|2022-01-08 11:54:50|1601.74|1585.74|1601.74|1585.74|1601.74|1585.74|1601.74|1585.74|1
1641642900000|2022-01-08 11:55:00|1601.94|1585.94|1601.8|1585.8|1601.94|1585.94|1601.8|1585.8|3
1641642910000|2022-01-08 11:55:10|1601.86|1585.86|1601.8|1585.8|1601.86|1585.86|1601.8|1585.8|6
1641642920000|2022-01-08 11:55:20|1601.62|1585.62|1601.72|1585.72|1601.72|1585.72|1601.56|1585.56|7
1641642930000|2022-01-08 11:55:30|1601.56|1585.56|1601.87|1585.87|1601.87|1585.87|1601.56|1585.56|5
1641642940000|2022-01-08 11:55:40|1601.73|1585.73|1601.73|1585.73|1601.91|1585.91|1601.55|1585.55|4
1641642950000|2022-01-08 11:55:50|1601.6|1585.6|1601.6|1585.6|1601.6|1585.6|1601.6|1585.6|1
1641642960000|2022-01-08 11:56:00|1601.52|1585.52|1601.17|1585.17|1601.52|1585.52|1601.14|1585.14|7
1641642980000|2022-01-08 11:56:20|1601.01|1585.01|1600.92|1584.92|1601.1|1585.1|1600.92|1584.92|4
1641643000000|2022-01-08 11:56:40|1600.62|1584.62|1600.62|1584.62|1600.62|1584.62|1600.62|1584.62|1
1641643010000|2022-01-08 11:56:50|1600.66|1584.66|1600.97|1584.97|1600.97|1584.97|1600.66|1584.66|3
1641643020000|2022-01-08 11:57:00|1600.8|1584.8|1601.26|1585.26|1601.26|1585.26|1600.8|1584.8|3
1641643030000|2022-01-08 11:57:10|1601.43|1585.43|1602.33|1586.33|1602.63|1586.63|1601.43|1585.43|7
1641643040000|2022-01-08 11:57:20|1602.52|1586.52|1602.52|1586.52|1602.72|1586.72|1602.38|1586.38|12
1641643050000|2022-01-08 11:57:30|1602.45|1586.45|1602.12|1586.12|1602.45|1586.45|1602.04|1586.04|10
1641643060000|2022-01-08 11:57:40|1602.04|1586.04|1602|1586|1602.09|1586.09|1601.66|1585.66|10
1641643070000|2022-01-08 11:57:50|1601.92|1585.92|1601.97|1585.97|1602.08|1586.08|1601.57|1585.57|8
1641643080000|2022-01-08 11:58:00|1601.89|1585.89|1601.78|1585.78|1602.21|1586.21|1601.63|1585.63|8
1641643090000|2022-01-08 11:58:10|1601.81|1585.81|1601.7|1585.7|1601.81|1585.81|1601.51|1585.51|6
1641643100000|2022-01-08 11:58:20|1601.62|1585.62|1601.38|1585.38|1601.62|1585.62|1601.08|1585.08|7
1641643110000|2022-01-08 11:58:30|1601.13|1585.13|1600.78|1584.78|1601.13|1585.13|1600.78|1584.78|4
1641643120000|2022-01-08 11:58:40|1600.63|1584.63|1600.81|1584.81|1600.81|1584.81|1600.63|1584.63|2
1641643130000|2022-01-08 11:58:50|1600.95|1584.95|1601.64|1585.64|1601.64|1585.64|1600.76|1584.76|11
1641643140000|2022-01-08 11:59:00|1601.82|1585.82|1602.35|1586.35|1602.35|1586.35|1601.82|1585.82|5
1641643150000|2022-01-08 11:59:10|1602.33|1586.33|1602.29|1586.29|1602.38|1586.38|1602.06|1586.06|6
1641643160000|2022-01-08 11:59:20|1602.06|1586.06|1601.85|1585.85|1602.06|1586.06|1601.85|1585.85|4
1641643170000|2022-01-08 11:59:30|1601.66|1585.66|1601.52|1585.52|1601.66|1585.66|1601.52|1585.52|3
1641643180000|2022-01-08 11:59:40|1601.45|1585.45|1601.55|1585.55|1601.55|1585.55|1601.45|1585.45|3
1641643200000|2022-01-08 12:00:00|1601.7|1585.7|1601.32|1585.32|1601.7|1585.7|1600.97|1584.97|10
1641643210000|2022-01-08 12:00:10|1601.3|1585.3|1600.99|1584.99|1601.58|1585.58|1600.99|1584.99|11
1641643220000|2022-01-08 12:00:20|1600.9|1584.9|1600.61|1584.61|1600.98|1584.98|1600.61|1584.61|6
1641643230000|2022-01-08 12:00:30|1600.51|1584.51|1600.43|1584.43|1600.51|1584.51|1600.43|1584.43|4
1641643240000|2022-01-08 12:00:40|1600.48|1584.48|1600.39|1584.39|1600.48|1584.48|1600.39|1584.39|2
1641643250000|2022-01-08 12:00:50|1600.29|1584.29|1599.87|1583.87|1600.39|1584.39|1599.87|1583.87|8
1641643260000|2022-01-08 12:01:00|1599.79|1583.79|1599.48|1583.48|1599.9|1583.9|1599.35|1583.35|8
1641643270000|2022-01-08 12:01:10|1599.06|1583.06|1598.43|1582.43|1599.06|1583.06|1598.36|1582.36|12
1641643280000|2022-01-08 12:01:20|1598.54|1582.54|1598.54|1582.54|1598.54|1582.54|1598.54|1582.54|1
1641643290000|2022-01-08 12:01:30|1598.46|1582.46|1598.47|1582.47|1598.47|1582.47|1598.36|1582.36|5
1641643300000|2022-01-08 12:01:40|1598.36|1582.36|1598.02|1582.02|1598.36|1582.36|1598.02|1582.02|3
1641643310000|2022-01-08 12:01:50|1598.3|1582.3|1598.3|1582.3|1598.3|1582.3|1598.3|1582.3|1
1641643320000|2022-01-08 12:02:00|1598.37|1582.37|1598.79|1582.79|1598.84|1582.84|1598.37|1582.37|10
1641643330000|2022-01-08 12:02:10|1599.01|1583.01|1597.61|1581.61|1599.34|1583.34|1597.41|1581.41|16
1641643340000|2022-01-08 12:02:20|1597.77|1581.77|1597.33|1581.33|1597.77|1581.77|1597.33|1581.33|3
1641643350000|2022-01-08 12:02:30|1597.32|1581.32|1598.48|1582.48|1598.48|1582.48|1596.65|1580.65|16
1641643360000|2022-01-08 12:02:40|1598.47|1582.47|1600.77|1584.77|1600.89|1584.89|1598.43|1582.43|19
1641643370000|2022-01-08 12:02:50|1600.76|1584.76|1600.34|1584.34|1600.76|1584.76|1600.27|1584.27|14
1641643380000|2022-01-08 12:03:00|1600.27|1584.27|1600.6|1584.6|1600.6|1584.6|1600.27|1584.27|17
1641643390000|2022-01-08 12:03:10|1600.51|1584.51|1601.38|1585.38|1601.51|1585.51|1600.44|1584.44|20
1641643400000|2022-01-08 12:03:20|1601.35|1585.35|1601.36|1585.36|1601.49|1585.49|1601.32|1585.32|9
1641643410000|2022-01-08 12:03:30|1600.93|1584.93|1601.37|1585.37|1601.37|1585.37|1600.93|1584.93|6
1641643420000|2022-01-08 12:03:40|1601.4|1585.4|1601.85|1585.85|1601.85|1585.85|1601.4|1585.4|5
1641643430000|2022-01-08 12:03:50|1601.84|1585.84|1601.52|1585.52|1601.84|1585.84|1601.47|1585.47|8
1641643440000|2022-01-08 12:04:00|1601.58|1585.58|1601.59|1585.59|1601.74|1585.74|1601.49|1585.49|12
1641643450000|2022-01-08 12:04:10|1601.94|1585.94|1601.8|1585.8|1602.33|1586.33|1601.8|1585.8|12
1641643460000|2022-01-08 12:04:20|1601.87|1585.87|1601.76|1585.76|1602.29|1586.29|1601.58|1585.58|13
1641643470000|2022-01-08 12:04:30|1601.86|1585.86|1602.36|1586.36|1602.36|1586.36|1601.76|1585.76|9
1641643480000|2022-01-08 12:04:40|1602.44|1586.44|1603.41|1587.41|1603.41|1587.41|1602.44|1586.44|12
1641643490000|2022-01-08 12:04:50|1603.51|1587.51|1603.54|1587.54|1603.55|1587.55|1603.49|1587.49|4
1641643500000|2022-01-08 12:05:00|1603.42|1587.42|1603.44|1587.44|1603.44|1587.44|1602.96|1586.96|11
1641643510000|2022-01-08 12:05:10|1603.43|1587.43|1603.39|1587.39|1603.43|1587.43|1603.39|1587.39|2
1641643520000|2022-01-08 12:05:20|1603.43|1587.43|1603.53|1587.53|1603.53|1587.53|1603.43|1587.43|2
1641643530000|2022-01-08 12:05:30|1603.56|1587.56|1603.54|1587.54|1603.61|1587.61|1603.54|1587.54|4
1641643540000|2022-01-08 12:05:40|1603.61|1587.61|1603.54|1587.54|1603.61|1587.61|1603.54|1587.54|4
1641643550000|2022-01-08 12:05:50|1603.61|1587.61|1604.52|1588.52|1604.82|1588.82|1603.6|1587.6|10
1641643560000|2022-01-08 12:06:00|1604.51|1588.51|1604.72|1588.72|1604.72|1588.72|1604.42|1588.42|8
1641643570000|2022-01-08 12:06:10|1604.64|1588.64|1604.66|1588.66|1604.66|1588.66|1604.51|1588.51|4
1641643580000|2022-01-08 12:06:20|1604.52|1588.52|1604.07|1588.07|1604.57|1588.57|1604.07|1588.07|8
1641643590000|2022-01-08 12:06:30|1604.06|1588.06|1603.75|1587.75|1604.06|1588.06|1603.73|1587.73|4
1641643600000|2022-01-08 12:06:40|1604.08|1588.08|1604.32|1588.32|1604.32|1588.32|1604.08|1588.08|2
1641643610000|2022-01-08 12:06:50|1604.18|1588.18|1604.71|1588.71|1604.71|1588.71|1604.18|1588.18|8
1641643620000|2022-01-08 12:07:00|1604.8|1588.8|1604.8|1588.8|1604.8|1588.8|1604.8|1588.8|1
1641643630000|2022-01-08 12:07:10|1604.98|1588.98|1605.35|1589.35|1605.4|1589.4|1604.94|1588.94|7
1641643640000|2022-01-08 12:07:20|1605.09|1589.09|1605.24|1589.24|1605.47|1589.47|1605.09|1589.09|14
1641643650000|2022-01-08 12:07:30|1605.25|1589.25|1605.41|1589.41|1605.41|1589.41|1605.25|1589.25|2
1641643660000|2022-01-08 12:07:40|1605.26|1589.26|1605.46|1589.46|1605.46|1589.46|1605.26|1589.26|2
1641643670000|2022-01-08 12:07:50|1605.41|1589.41|1604.72|1588.72|1605.41|1589.41|1604.72|1588.72|8
1641643680000|2022-01-08 12:08:00|1604.6|1588.6|1604.65|1588.65|1604.72|1588.72|1604.6|1588.6|13
1641643690000|2022-01-08 12:08:10|1604.6|1588.6|1604.65|1588.65|1604.65|1588.65|1604.6|1588.6|2
1641643700000|2022-01-08 12:08:20|1604.72|1588.72|1605.52|1589.52|1605.52|1589.52|1604.72|1588.72|8
1641643710000|2022-01-08 12:08:30|1605.42|1589.42|1605.37|1589.37|1605.42|1589.42|1605.37|1589.37|3
1641643720000|2022-01-08 12:08:40|1605.35|1589.35|1605.35|1589.35|1605.35|1589.35|1605.35|1589.35|1
1641643730000|2022-01-08 12:08:50|1605.36|1589.36|1605.36|1589.36|1605.43|1589.43|1605.36|1589.36|3
1641643740000|2022-01-08 12:09:00|1605.19|1589.19|1606.33|1590.33|1606.33|1590.33|1605.19|1589.19|9
1641643750000|2022-01-08 12:09:10|1606.46|1590.46|1606.65|1590.65|1606.65|1590.65|1606.46|1590.46|3
1641643760000|2022-01-08 12:09:20|1606.67|1590.67|1606.67|1590.67|1606.67|1590.67|1606.48|1590.48|5
1641643770000|2022-01-08 12:09:30|1606.53|1590.53|1606.47|1590.47|1606.67|1590.67|1606.47|1590.47|11
1641643780000|2022-01-08 12:09:40|1606.46|1590.46|1605.72|1589.72|1606.46|1590.46|1605.64|1589.64|10
1641643790000|2022-01-08 12:09:50|1605.64|1589.64|1605.94|1589.94|1605.94|1589.94|1605.64|1589.64|5
1641643800000|2022-01-08 12:10:00|1605.95|1589.95|1606.41|1590.41|1606.41|1590.41|1605.95|1589.95|4
1641643810000|2022-01-08 12:10:10|1606.48|1590.48|1606.7|1590.7|1606.7|1590.7|1606.48|1590.48|4
1641643820000|2022-01-08 12:10:20|1606.54|1590.54|1606.28|1590.28|1606.54|1590.54|1606.28|1590.28|4
1641643830000|2022-01-08 12:10:30|1606.05|1590.05|1606.05|1590.05|1606.05|1590.05|1606|1590|3
1641643840000|2022-01-08 12:10:40|1606.13|1590.13|1605.58|1589.58|1606.13|1590.13|1605.58|1589.58|6
1641643850000|2022-01-08 12:10:50|1605.49|1589.49|1605.49|1589.49|1605.49|1589.49|1605.49|1589.49|1
1641643860000|2022-01-08 12:11:00|1605.5|1589.5|1605.5|1589.5|1605.5|1589.5|1605.5|1589.5|1
1641643880000|2022-01-08 12:11:20|1605.43|1589.43|1604.56|1588.56|1605.5|1589.5|1604.56|1588.56|9
1641643890000|2022-01-08 12:11:30|1604.42|1588.42|1602.77|1586.77|1604.42|1588.42|1602.58|1586.58|21
1641643900000|2022-01-08 12:11:40|1602.87|1586.87|1602.71|1586.71|1602.87|1586.87|1602.71|1586.71|2
1641643910000|2022-01-08 12:11:50|1602.62|1586.62|1602.72|1586.72|1602.79|1586.79|1602.52|1586.52|5
1641643920000|2022-01-08 12:12:00|1602.79|1586.79|1604.18|1588.18|1604.18|1588.18|1602.79|1586.79|13
1641643930000|2022-01-08 12:12:10|1604.56|1588.56|1605.44|1589.44|1605.46|1589.46|1604.56|1588.56|13
1641643940000|2022-01-08 12:12:20|1605.43|1589.43|1605.44|1589.44|1605.44|1589.44|1605.43|1589.43|2
1641643950000|2022-01-08 12:12:30|1605.41|1589.41|1605.36|1589.36|1605.41|1589.41|1605.04|1589.04|10
1641643960000|2022-01-08 12:12:40|1605.31|1589.31|1605.31|1589.31|1605.36|1589.36|1605.31|1589.31|3
1641643970000|2022-01-08 12:12:50|1605.36|1589.36|1605.37|1589.37|1605.37|1589.37|1605.31|1589.31|5
1641643980000|2022-01-08 12:13:00|1605.42|1589.42|1605.6|1589.6|1605.6|1589.6|1605.42|1589.42|4
1641643990000|2022-01-08 12:13:10|1605.64|1589.64|1606.81|1590.81|1606.81|1590.81|1605.58|1589.58|14
1641644000000|2022-01-08 12:13:20|1606.61|1590.61|1606.69|1590.69|1606.69|1590.69|1606.5|1590.5|7
1641644010000|2022-01-08 12:13:30|1606.54|1590.54|1606.49|1590.49|1606.54|1590.54|1606.49|1590.49|2
1641644020000|2022-01-08 12:13:40|1606.37|1590.37|1605.51|1589.51|1606.37|1590.37|1605.31|1589.31|9
1641644030000|2022-01-08 12:13:50|1605.26|1589.26|1605.14|1589.14|1605.35|1589.35|1604.88|1588.88|10
1641644040000|2022-01-08 12:14:00|1604.88|1588.88|1604.84|1588.84|1605.14|1589.14|1604.84|1588.84|4
1641644050000|2022-01-08 12:14:10|1604.98|1588.98|1604.78|1588.78|1605.21|1589.21|1604.58|1588.58|7
1641644060000|2022-01-08 12:14:20|1604.76|1588.76|1604.9|1588.9|1604.9|1588.9|1604.58|1588.58|5
1641644070000|2022-01-08 12:14:30|1605.02|1589.02|1605.82|1589.82|1605.82|1589.82|1605.02|1589.02|8
1641644080000|2022-01-08 12:14:40|1605.89|1589.89|1606.38|1590.38|1606.38|1590.38|1605.89|1589.89|2
1641644090000|2022-01-08 12:14:50|1606.53|1590.53|1606.54|1590.54|1606.55|1590.55|1606.48|1590.48|4
1641644100000|2022-01-08 12:15:00|1606.5|1590.5|1606.49|1590.49|1606.64|1590.64|1606.49|1590.49|5
1641644110000|2022-01-08 12:15:10|1606.53|1590.53|1606.2|1590.2|1606.53|1590.53|1606.2|1590.2|5
1641644120000|2022-01-08 12:15:20|1606.22|1590.22|1606.2|1590.2|1606.37|1590.37|1606.2|1590.2|4
1641644130000|2022-01-08 12:15:30|1605.9|1589.9|1604.49|1588.49|1605.9|1589.9|1604.49|1588.49|15
1641644140000|2022-01-08 12:15:40|1604.52|1588.52|1603.17|1587.17|1604.52|1588.52|1603.17|1587.17|18
1641644150000|2022-01-08 12:15:50|1603.1|1587.1|1603.26|1587.26|1603.26|1587.26|1602.98|1586.98|5
1641644160000|2022-01-08 12:16:00|1603.35|1587.35|1603.27|1587.27|1603.53|1587.53|1602.99|1586.99|12
1641644170000|2022-01-08 12:16:10|1603.43|1587.43|1603.47|1587.47|1603.63|1587.63|1603.27|1587.27|10
1641644180000|2022-01-08 12:16:20|1603.57|1587.57|1603.43|1587.43|1603.63|1587.63|1603.43|1587.43|8
1641644190000|2022-01-08 12:16:30|1603.42|1587.42|1603.95|1587.95|1604.44|1588.44|1603.4|1587.4|15
1641644200000|2022-01-08 12:16:40|1603.85|1587.85|1602.71|1586.71|1603.85|1587.85|1602.71|1586.71|13
1641644210000|2022-01-08 12:16:50|1602.7|1586.7|1601.59|1585.59|1602.7|1586.7|1601.59|1585.59|8
1641644220000|2022-01-08 12:17:00|1601.6|1585.6|1601.6|1585.6|1601.92|1585.92|1601.59|1585.59|9
1641644230000|2022-01-08 12:17:10|1601.81|1585.81|1602.44|1586.44|1602.44|1586.44|1601.6|1585.6|10
1641644240000|2022-01-08 12:17:20|1602.58|1586.58|1602.57|1586.57|1602.58|1586.58|1602.57|1586.57|2
1641644250000|2022-01-08 12:17:30|1602.58|1586.58|1601.79|1585.79|1602.77|1586.77|1601.79|1585.79|9
1641644260000|2022-01-08 12:17:40|1601.82|1585.82|1601.85|1585.85|1601.85|1585.85|1601.82|1585.82|2
1641644270000|2022-01-08 12:17:50|1601.65|1585.65|1602.1|1586.1|1602.5|1586.5|1601.58|1585.58|12
1641644280000|2022-01-08 12:18:00|1602.39|1586.39|1601.8|1585.8|1602.39|1586.39|1601.8|1585.8|12
1641644290000|2022-01-08 12:18:10|1601.77|1585.77|1601.81|1585.81|1601.96|1585.96|1601.7|1585.7|7
1641644300000|2022-01-08 12:18:20|1601.72|1585.72|1602.1|1586.1|1602.1|1586.1|1601.72|1585.72|7
1641644310000|2022-01-08 12:18:30|1601.89|1585.89|1601.65|1585.65|1602.1|1586.1|1601.65|1585.65|7
1641644330000|2022-01-08 12:18:50|1601.72|1585.72|1601.91|1585.91|1602.06|1586.06|1601.72|1585.72|6
1641644340000|2022-01-08 12:19:00|1602.06|1586.06|1602.55|1586.55|1602.55|1586.55|1601.93|1585.93|15
1641644360000|2022-01-08 12:19:20|1602.4|1586.4|1601.98|1585.98|1602.4|1586.4|1601.98|1585.98|4
1641644370000|2022-01-08 12:19:30|1602.04|1586.04|1601.74|1585.74|1602.04|1586.04|1601.74|1585.74|7
1641644390000|2022-01-08 12:19:50|1601.85|1585.85|1601.73|1585.73|1601.85|1585.85|1601.73|1585.73|3
1641644400000|2022-01-08 12:20:00|1601.94|1585.94|1601.94|1585.94|1602.02|1586.02|1601.73|1585.73|5
1641644410000|2022-01-08 12:20:10|1601.89|1585.89|1602.04|1586.04|1602.04|1586.04|1601.82|1585.82|7
1641644420000|2022-01-08 12:20:20|1602.03|1586.03|1602.03|1586.03|1602.03|1586.03|1601.95|1585.95|9
1641644430000|2022-01-08 12:20:30|1602.16|1586.16|1601.64|1585.64|1602.16|1586.16|1601.64|1585.64|5
1641644440000|2022-01-08 12:20:40|1601.79|1585.79|1601.71|1585.71|1601.79|1585.79|1601.63|1585.63|8
1641644450000|2022-01-08 12:20:50|1601.77|1585.77|1601.77|1585.77|1601.77|1585.77|1601.69|1585.69|5
1641644460000|2022-01-08 12:21:00|1601.69|1585.69|1602.15|1586.15|1602.15|1586.15|1601.69|1585.69|10
1641644470000|2022-01-08 12:21:10|1602.11|1586.11|1602.11|1586.11|1602.15|1586.15|1602.11|1586.11|7
1641644480000|2022-01-08 12:21:20|1602.03|1586.03|1601.64|1585.64|1602.11|1586.11|1601.54|1585.54|9
1641644490000|2022-01-08 12:21:30|1601.54|1585.54|1601.29|1585.29|1601.54|1585.54|1601.29|1585.29|9
1641644500000|2022-01-08 12:21:40|1601.1|1585.1|1600.56|1584.56|1601.1|1585.1|1600.56|1584.56|3
1641644520000|2022-01-08 12:22:00|1600.68|1584.68|1601.95|1585.95|1601.95|1585.95|1600.68|1584.68|16
1641644530000|2022-01-08 12:22:10|1601.73|1585.73|1601.49|1585.49|1601.92|1585.92|1601.49|1585.49|11
1641644540000|2022-01-08 12:22:20|1601.42|1585.42|1600.72|1584.72|1601.42|1585.42|1600.71|1584.71|13
1641644550000|2022-01-08 12:22:30|1600.83|1584.83|1600.95|1584.95|1600.95|1584.95|1600.83|1584.83|2
1641644560000|2022-01-08 12:22:40|1600.77|1584.77|1600.73|1584.73|1600.95|1584.95|1600.66|1584.66|10
1641644570000|2022-01-08 12:22:50|1600.63|1584.63|1600.55|1584.55|1600.93|1584.93|1600.55|1584.55|16
1641644580000|2022-01-08 12:23:00|1600.63|1584.63|1600.5|1584.5|1600.63|1584.63|1600.5|1584.5|3
1641644590000|2022-01-08 12:23:10|1600.66|1584.66|1600.86|1584.86|1600.86|1584.86|1600.66|1584.66|12
1641644610000|2022-01-08 12:23:30|1600.75|1584.75|1600.52|1584.52|1600.86|1584.86|1600.52|1584.52|11
1641644620000|2022-01-08 12:23:40|1600.47|1584.47|1600.47|1584.47|1600.47|1584.47|1600.47|1584.47|1
1641644630000|2022-01-08 12:23:50|1600.31|1584.31|1599.56|1583.56|1600.31|1584.31|1599.56|1583.56|6
1641644640000|2022-01-08 12:24:00|1599.62|1583.62|1599.75|1583.75|1599.75|1583.75|1599.2|1583.2|7
1641644660000|2022-01-08 12:24:20|1600.18|1584.18|1600.18|1584.18|1600.18|1584.18|1600.18|1584.18|1
1641644670000|2022-01-08 12:24:30|1600.15|1584.15|1600.13|1584.13|1600.59|1584.59|1600.13|1584.13|13
1641644680000|2022-01-08 12:24:40|1600|1584|1599.85|1583.85|1600.26|1584.26|1599.85|1583.85|11
1641644690000|2022-01-08 12:24:50|1599.75|1583.75|1599.64|1583.64|1599.75|1583.75|1599.64|1583.64|2
1641644700000|2022-01-08 12:25:00|1599.55|1583.55|1599.39|1583.39|1599.55|1583.55|1599.12|1583.12|5
1641644710000|2022-01-08 12:25:10|1599.27|1583.27|1599.27|1583.27|1599.27|1583.27|1599.27|1583.27|1
1641644730000|2022-01-08 12:25:30|1599.5|1583.5|1599.82|1583.82|1599.82|1583.82|1599.5|1583.5|3
1641644740000|2022-01-08 12:25:40|1599.97|1583.97|1600.39|1584.39|1600.39|1584.39|1599.97|1583.97|4
1641644750000|2022-01-08 12:25:50|1600.4|1584.4|1600.62|1584.62|1600.62|1584.62|1600.39|1584.39|7
1641644760000|2022-01-08 12:26:00|1600.53|1584.53|1601.22|1585.22|1601.22|1585.22|1600.53|1584.53|4
1641644770000|2022-01-08 12:26:10|1601.27|1585.27|1601.9|1585.9|1601.9|1585.9|1601.27|1585.27|5
1641644780000|2022-01-08 12:26:20|1601.93|1585.93|1601.52|1585.52|1601.93|1585.93|1601.52|1585.52|4
1641644790000|2022-01-08 12:26:30|1601.51|1585.51|1601.51|1585.51|1601.51|1585.51|1601.51|1585.51|1
1641644800000|2022-01-08 12:26:40|1601.62|1585.62|1601.93|1585.93|1601.93|1585.93|1601.62|1585.62|3
1641644810000|2022-01-08 12:26:50|1602.02|1586.02|1602.12|1586.12|1602.41|1586.41|1602.02|1586.02|12
1641644820000|2022-01-08 12:27:00|1602.05|1586.05|1601.71|1585.71|1602.05|1586.05|1601.71|1585.71|8
1641644830000|2022-01-08 12:27:10|1601.55|1585.55|1600.42|1584.42|1601.55|1585.55|1599.86|1583.86|18
1641644840000|2022-01-08 12:27:20|1600.35|1584.35|1601.13|1585.13|1601.13|1585.13|1600.35|1584.35|7
1641644850000|2022-01-08 12:27:30|1601.19|1585.19|1601.34|1585.34|1601.53|1585.53|1601.14|1585.14|8
1641644860000|2022-01-08 12:27:40|1601.33|1585.33|1599.8|1583.8|1601.33|1585.33|1599.8|1583.8|10
1641644870000|2022-01-08 12:27:50|1599.81|1583.81|1599.49|1583.49|1599.9|1583.9|1599.49|1583.49|12
1641644880000|2022-01-08 12:28:00|1599.52|1583.52|1599.59|1583.59|1600.49|1584.49|1599.52|1583.52|16
1641644890000|2022-01-08 12:28:10|1599.74|1583.74|1599.96|1583.96|1599.96|1583.96|1599.62|1583.62|14
1641644900000|2022-01-08 12:28:20|1600.14|1584.14|1600.55|1584.55|1600.55|1584.55|1600.01|1584.01|4
1641644910000|2022-01-08 12:28:30|1600.57|1584.57|1601.41|1585.41|1601.41|1585.41|1600.57|1584.57|4
1641644920000|2022-01-08 12:28:40|1601.4|1585.4|1601.4|1585.4|1601.4|1585.4|1601.4|1585.4|1
1641644930000|2022-01-08 12:28:50|1601.54|1585.54|1602.68|1586.68|1602.68|1586.68|1601.54|1585.54|6
1641644940000|2022-01-08 12:29:00|1602.78|1586.78|1602.61|1586.61|1603.48|1587.48|1602.61|1586.61|9
1641644950000|2022-01-08 12:29:10|1602.53|1586.53|1602.85|1586.85|1602.85|1586.85|1602.53|1586.53|11
1641644960000|2022-01-08 12:29:20|1602.8|1586.8|1602.74|1586.74|1602.94|1586.94|1602.74|1586.74|12
1641644970000|2022-01-08 12:29:30|1602.44|1586.44|1603.1|1587.1|1603.1|1587.1|1601.78|1585.78|15
1641644980000|2022-01-08 12:29:40|1603.27|1587.27|1604.39|1588.39|1604.39|1588.39|1603.27|1587.27|8
1641644990000|2022-01-08 12:29:50|1604.3|1588.3|1604.54|1588.54|1604.54|1588.54|1604.3|1588.3|3
1641645000000|2022-01-08 12:30:00|1604.57|1588.57|1604.42|1588.42|1604.64|1588.64|1604.41|1588.41|6
1641645010000|2022-01-08 12:30:10|1604.47|1588.47|1604.51|1588.51|1604.57|1588.57|1604.42|1588.42|9
1641645020000|2022-01-08 12:30:20|1604.42|1588.42|1602.94|1586.94|1604.42|1588.42|1602.94|1586.94|10
1641645030000|2022-01-08 12:30:30|1602.95|1586.95|1602.64|1586.64|1602.97|1586.97|1602.6|1586.6|8
1641645040000|2022-01-08 12:30:40|1602.66|1586.66|1603.03|1587.03|1603.1|1587.1|1602.66|1586.66|7
1641645050000|2022-01-08 12:30:50|1603.37|1587.37|1603.26|1587.26|1603.37|1587.37|1603.13|1587.13|7
1641645060000|2022-01-08 12:31:00|1603.33|1587.33|1603.44|1587.44|1603.44|1587.44|1603.33|1587.33|4
1641645070000|2022-01-08 12:31:10|1603.47|1587.47|1603.47|1587.47|1603.47|1587.47|1603.47|1587.47|1
1641645080000|2022-01-08 12:31:20|1603.39|1587.39|1603.29|1587.29|1603.39|1587.39|1603.29|1587.29|3
1641645090000|2022-01-08 12:31:30|1603.32|1587.32|1602.75|1586.75|1603.32|1587.32|1602.73|1586.73|6
1641645100000|2022-01-08 12:31:40|1602.73|1586.73|1603.09|1587.09|1603.09|1587.09|1602.73|1586.73|6
1641645110000|2022-01-08 12:31:50|1602.98|1586.98|1603.25|1587.25|1603.35|1587.35|1602.98|1586.98|6
1641645120000|2022-01-08 12:32:00|1603.13|1587.13|1602.99|1586.99|1603.13|1587.13|1602.79|1586.79|6
1641645130000|2022-01-08 12:32:10|1602.79|1586.79|1602.49|1586.49|1602.79|1586.79|1602.49|1586.49|3
1641645140000|2022-01-08 12:32:20|1602.51|1586.51|1602.67|1586.67|1602.67|1586.67|1602.51|1586.51|6
1641645150000|2022-01-08 12:32:30|1602.72|1586.72|1603.59|1587.59|1603.59|1587.59|1602.72|1586.72|5
1641645160000|2022-01-08 12:32:40|1603.52|1587.52|1603.48|1587.48|1603.59|1587.59|1603.48|1587.48|3
1641645180000|2022-01-08 12:33:00|1603.39|1587.39|1603.53|1587.53|1603.53|1587.53|1603.16|1587.16|5
1641645190000|2022-01-08 12:33:10|1603.62|1587.62|1603.62|1587.62|1603.62|1587.62|1603.62|1587.62|1
1641645200000|2022-01-08 12:33:20|1603.68|1587.68|1603.4|1587.4|1603.68|1587.68|1603.31|1587.31|5
1641645210000|2022-01-08 12:33:30|1603.31|1587.31|1602.39|1586.39|1603.31|1587.31|1602.39|1586.39|4
1641645220000|2022-01-08 12:33:40|1602.43|1586.43|1601.74|1585.74|1602.51|1586.51|1601.74|1585.74|9
1641645230000|2022-01-08 12:33:50|1601.52|1585.52|1601.13|1585.13|1601.64|1585.64|1600.81|1584.81|12
1641645240000|2022-01-08 12:34:00|1600.8|1584.8|1601.26|1585.26|1601.26|1585.26|1600.8|1584.8|2
1641645250000|2022-01-08 12:34:10|1601.38|1585.38|1601.72|1585.72|1601.72|1585.72|1601.38|1585.38|3
1641645260000|2022-01-08 12:34:20|1601.59|1585.59|1601.29|1585.29|1601.59|1585.59|1601.19|1585.19|8
1641645270000|2022-01-08 12:34:30|1601.03|1585.03|1600.96|1584.96|1601.03|1585.03|1600.79|1584.79|7
1641645280000|2022-01-08 12:34:40|1600.87|1584.87|1600.63|1584.63|1600.99|1584.99|1600.63|1584.63|7
1641645290000|2022-01-08 12:34:50|1600.7|1584.7|1602.44|1586.44|1603.52|1587.52|1600.7|1584.7|19
1641645300000|2022-01-08 12:35:00|1602.39|1586.39|1601.93|1585.93|1602.44|1586.44|1601.83|1585.83|6
1641645310000|2022-01-08 12:35:10|1601.8|1585.8|1601.72|1585.72|1601.88|1585.88|1601.72|1585.72|3
1641645320000|2022-01-08 12:35:20|1601.61|1585.61|1602.22|1586.22|1602.23|1586.23|1601.56|1585.56|8
1641645330000|2022-01-08 12:35:30|1602.31|1586.31|1602.54|1586.54|1602.54|1586.54|1602.31|1586.31|3
1641645340000|2022-01-08 12:35:40|1602.5|1586.5|1602.77|1586.77|1602.86|1586.86|1602.5|1586.5|9
1641645350000|2022-01-08 12:35:50|1602.95|1586.95|1602.91|1586.91|1602.95|1586.95|1602.86|1586.86|4
1641645360000|2022-01-08 12:36:00|1602.95|1586.95|1603.04|1587.04|1603.04|1587.04|1602.95|1586.95|2
1641645370000|2022-01-08 12:36:10|1603.03|1587.03|1603.03|1587.03|1603.03|1587.03|1603.03|1587.03|1
1641645380000|2022-01-08 12:36:20|1602.86|1586.86|1602.56|1586.56|1602.86|1586.86|1602.55|1586.55|5
1641645400000|2022-01-08 12:36:40|1602.7|1586.7|1602.95|1586.95|1602.96|1586.96|1602.7|1586.7|5
1641645410000|2022-01-08 12:36:50|1602.81|1586.81|1603.04|1587.04|1603.26|1587.26|1602.61|1586.61|10
1641645420000|2022-01-08 12:37:00|1603.06|1587.06|1603.26|1587.26|1603.26|1587.26|1603.04|1587.04|4
1641645430000|2022-01-08 12:37:10|1603.22|1587.22|1603.52|1587.52|1603.52|1587.52|1603.22|1587.22|3
1641645440000|2022-01-08 12:37:20|1603.58|1587.58|1603.58|1587.58|1603.58|1587.58|1603.58|1587.58|1
1641645450000|2022-01-08 12:37:30|1603.85|1587.85|1603.82|1587.82|1603.85|1587.85|1603.79|1587.79|3
1641645460000|2022-01-08 12:37:40|1603.87|1587.87|1603.87|1587.87|1603.87|1587.87|1603.87|1587.87|1
1641645470000|2022-01-08 12:37:50|1603.71|1587.71|1602.22|1586.22|1603.71|1587.71|1602.22|1586.22|10
1641645480000|2022-01-08 12:38:00|1602.29|1586.29|1602.55|1586.55|1602.6|1586.6|1602.27|1586.27|9
1641645490000|2022-01-08 12:38:10|1602.57|1586.57|1603.57|1587.57|1603.57|1587.57|1602.57|1586.57|5
1641645500000|2022-01-08 12:38:20|1603.49|1587.49|1603.36|1587.36|1603.55|1587.55|1603.36|1587.36|6
1641645520000|2022-01-08 12:38:40|1603.38|1587.38|1602.54|1586.54|1603.38|1587.38|1602.54|1586.54|10
1641645540000|2022-01-08 12:39:00|1602.48|1586.48|1602.45|1586.45|1602.49|1586.49|1602.39|1586.39|4
1641645550000|2022-01-08 12:39:10|1602.32|1586.32|1601.85|1585.85|1602.32|1586.32|1601.85|1585.85|4
1641645560000|2022-01-08 12:39:20|1601.63|1585.63|1600.66|1584.66|1601.63|1585.63|1600.66|1584.66|4
1641645570000|2022-01-08 12:39:30|1600.5|1584.5|1599.07|1583.07|1600.5|1584.5|1599.07|1583.07|13
1641645580000|2022-01-08 12:39:40|1599.03|1583.03|1599.22|1583.22|1599.22|1583.22|1598.84|1582.84|9
1641645590000|2022-01-08 12:39:50|1598.95|1582.95|1598.61|1582.61|1598.95|1582.95|1598.61|1582.61|6
1641645610000|2022-01-08 12:40:10|1598.56|1582.56|1598.08|1582.08|1598.56|1582.56|1598.08|1582.08|5
1641645620000|2022-01-08 12:40:20|1597.89|1581.89|1596.76|1580.76|1597.89|1581.89|1596.61|1580.61|10
1641645630000|2022-01-08 12:40:30|1596.8|1580.8|1596.8|1580.8|1596.8|1580.8|1596.8|1580.8|1
1641645640000|2022-01-08 12:40:40|1596.87|1580.87|1597.82|1581.82|1597.83|1581.83|1596.87|1580.87|11
1641645650000|2022-01-08 12:40:50|1597.81|1581.81|1596.66|1580.66|1597.81|1581.81|1596.66|1580.66|12
1641645660000|2022-01-08 12:41:00|1596.84|1580.84|1596.8|1580.8|1597.08|1581.08|1596.53|1580.53|5
1641645670000|2022-01-08 12:41:10|1596.81|1580.81|1597.32|1581.32|1597.55|1581.55|1596.81|1580.81|10
1641645690000|2022-01-08 12:41:30|1597.47|1581.47|1597.62|1581.62|1597.62|1581.62|1597.47|1581.47|3
1641645700000|2022-01-08 12:41:40|1597.55|1581.55|1596.68|1580.68|1597.55|1581.55|1596.68|1580.68|9
1641645710000|2022-01-08 12:41:50|1596.41|1580.41|1595.91|1579.91|1596.41|1580.41|1595.91|1579.91|5
1641645720000|2022-01-08 12:42:00|1595.87|1579.87|1596.52|1580.52|1596.77|1580.77|1595.83|1579.83|6
1641645730000|2022-01-08 12:42:10|1596.7|1580.7|1596.25|1580.25|1596.7|1580.7|1596.06|1580.06|5
1641645740000|2022-01-08 12:42:20|1596.3|1580.3|1595.45|1579.45|1596.3|1580.3|1595.45|1579.45|6
1641645750000|2022-01-08 12:42:30|1595.39|1579.39|1593.94|1577.94|1595.39|1579.39|1593.94|1577.94|9
1641645760000|2022-01-08 12:42:40|1594.1|1578.1|1594.66|1578.66|1594.68|1578.68|1594.1|1578.1|7
1641645770000|2022-01-08 12:42:50|1594.74|1578.74|1594.69|1578.69|1594.74|1578.74|1594.69|1578.69|2
1641645780000|2022-01-08 12:43:00|1594.61|1578.61|1594.42|1578.42|1594.61|1578.61|1594.42|1578.42|6
1641645790000|2022-01-08 12:43:10|1594.31|1578.31|1593.77|1577.77|1594.31|1578.31|1593.77|1577.77|4
1641645800000|2022-01-08 12:43:20|1593.81|1577.81|1593.81|1577.81|1593.81|1577.81|1593.81|1577.81|1
1641645810000|2022-01-08 12:43:30|1593.65|1577.65|1593.65|1577.65|1593.65|1577.65|1593.65|1577.65|1
1641645830000|2022-01-08 12:43:50|1593.75|1577.75|1594.42|1578.42|1594.42|1578.42|1593.75|1577.75|4
1641645840000|2022-01-08 12:44:00|1594.71|1578.71|1595.92|1579.92|1595.92|1579.92|1594.71|1578.71|15
1641645850000|2022-01-08 12:44:10|1595.95|1579.95|1596.48|1580.48|1596.53|1580.53|1595.95|1579.95|12
1641645860000|2022-01-08 12:44:20|1596.3|1580.3|1596.45|1580.45|1596.45|1580.45|1595.78|1579.78|9
1641645870000|2022-01-08 12:44:30|1596.44|1580.44|1595.49|1579.49|1596.44|1580.44|1595.38|1579.38|17
1641645880000|2022-01-08 12:44:40|1595.53|1579.53|1594.83|1578.83|1595.57|1579.57|1594.83|1578.83|19
1641645890000|2022-01-08 12:44:50|1594.84|1578.84|1594.63|1578.63|1594.84|1578.84|1594.52|1578.52|3
1641645900000|2022-01-08 12:45:00|1594.5|1578.5|1594.6|1578.6|1594.6|1578.6|1594.47|1578.47|4
1641645910000|2022-01-08 12:45:10|1594.64|1578.64|1594.65|1578.65|1594.68|1578.68|1594.64|1578.64|3
1641645920000|2022-01-08 12:45:20|1595.01|1579.01|1594.62|1578.62|1595.01|1579.01|1594.4|1578.4|10
1641645930000|2022-01-08 12:45:30|1594.76|1578.76|1595.92|1579.92|1595.92|1579.92|1594.56|1578.56|12
1641645940000|2022-01-08 12:45:40|1595.8|1579.8|1597.53|1581.53|1597.68|1581.68|1595.8|1579.8|17
1641645950000|2022-01-08 12:45:50|1597.63|1581.63|1596.78|1580.78|1597.63|1581.63|1596.78|1580.78|16
1641645960000|2022-01-08 12:46:00|1596.84|1580.84|1597.64|1581.64|1597.66|1581.66|1596.84|1580.84|16
1641645970000|2022-01-08 12:46:10|1597.57|1581.57|1597.61|1581.61|1597.66|1581.66|1597.42|1581.42|9
1641645980000|2022-01-08 12:46:20|1597.58|1581.58|1596.99|1580.99|1598.02|1582.02|1596.99|1580.99|14
1641645990000|2022-01-08 12:46:30|1596.83|1580.83|1597.87|1581.87|1597.92|1581.92|1596.83|1580.83|12
1641646010000|2022-01-08 12:46:50|1597.79|1581.79|1597.33|1581.33|1597.81|1581.81|1597.27|1581.27|15
1641646020000|2022-01-08 12:47:00|1597.24|1581.24|1596.79|1580.79|1597.29|1581.29|1596.79|1580.79|8
1641646030000|2022-01-08 12:47:10|1596.84|1580.84|1596.63|1580.63|1596.84|1580.84|1596.53|1580.53|18
1641646040000|2022-01-08 12:47:20|1596.49|1580.49|1596.58|1580.58|1596.58|1580.58|1595.01|1579.01|16
1641646050000|2022-01-08 12:47:30|1596.59|1580.59|1596.73|1580.73|1596.86|1580.86|1596.19|1580.19|12
1641646060000|2022-01-08 12:47:40|1596.55|1580.55|1596.27|1580.27|1596.73|1580.73|1595.89|1579.89|18
1641646070000|2022-01-08 12:47:50|1596.34|1580.34|1595.92|1579.92|1596.36|1580.36|1595.63|1579.63|16
1641646080000|2022-01-08 12:48:00|1595.82|1579.82|1595.8|1579.8|1596.37|1580.37|1595.8|1579.8|13
1641646090000|2022-01-08 12:48:10|1595.74|1579.74|1596.17|1580.17|1596.17|1580.17|1595.74|1579.74|14
1641646100000|2022-01-08 12:48:20|1596.06|1580.06|1594.84|1578.84|1596.27|1580.27|1594.84|1578.84|14
1641646110000|2022-01-08 12:48:30|1594.68|1578.68|1593.95|1577.95|1594.68|1578.68|1593.95|1577.95|19
1641646120000|2022-01-08 12:48:40|1594.1|1578.1|1594.06|1578.06|1594.41|1578.41|1593.95|1577.95|15
1641646130000|2022-01-08 12:48:50|1594.02|1578.02|1594.41|1578.41|1594.57|1578.57|1593.75|1577.75|20
1641646140000|2022-01-08 12:49:00|1594.44|1578.44|1594.31|1578.31|1594.84|1578.84|1594.24|1578.24|22
1641646150000|2022-01-08 12:49:10|1594.37|1578.37|1595.27|1579.27|1595.45|1579.45|1594.24|1578.24|19
1641646160000|2022-01-08 12:49:20|1595.45|1579.45|1595.9|1579.9|1596.04|1580.04|1595.38|1579.38|11
1641646170000|2022-01-08 12:49:30|1595.67|1579.67|1595.96|1579.96|1595.96|1579.96|1595.08|1579.08|14
1641646180000|2022-01-08 12:49:40|1595.85|1579.85|1595.56|1579.56|1595.96|1579.96|1595.56|1579.56|7
1641646190000|2022-01-08 12:49:50|1595.72|1579.72|1595.56|1579.56|1595.72|1579.72|1595.56|1579.56|2
1641646200000|2022-01-08 12:50:00|1595.72|1579.72|1595.49|1579.49|1595.76|1579.76|1595.44|1579.44|8
1641646210000|2022-01-08 12:50:10|1595.44|1579.44|1595.7|1579.7|1595.73|1579.73|1595.44|1579.44|12
1641646220000|2022-01-08 12:50:20|1595.69|1579.69|1595.7|1579.7|1595.82|1579.82|1595.69|1579.69|4
1641646230000|2022-01-08 12:50:30|1595.69|1579.69|1595.7|1579.7|1595.7|1579.7|1595.5|1579.5|6
1641646240000|2022-01-08 12:50:40|1595.51|1579.51|1595.5|1579.5|1595.51|1579.51|1595.5|1579.5|2
1641646250000|2022-01-08 12:50:50|1595.65|1579.65|1595.98|1579.98|1595.98|1579.98|1595.65|1579.65|4
1641646260000|2022-01-08 12:51:00|1596.32|1580.32|1595.79|1579.79|1596.32|1580.32|1595.79|1579.79|6
1641646270000|2022-01-08 12:51:10|1595.87|1579.87|1595.96|1579.96|1595.96|1579.96|1595.87|1579.87|2
1641646280000|2022-01-08 12:51:20|1596.1|1580.1|1596.47|1580.47|1596.57|1580.57|1595.96|1579.96|11
1641646290000|2022-01-08 12:51:30|1596.57|1580.57|1597.84|1581.84|1598.15|1582.15|1596.57|1580.57|16
1641646300000|2022-01-08 12:51:40|1598.09|1582.09|1598.09|1582.09|1598.09|1582.09|1597.78|1581.78|5
1641646310000|2022-01-08 12:51:50|1598.07|1582.07|1600.69|1584.69|1600.69|1584.69|1598.07|1582.07|13
1641646320000|2022-01-08 12:52:00|1601.1|1585.1|1602.56|1586.56|1602.56|1586.56|1601.1|1585.1|13
1641646330000|2022-01-08 12:52:10|1602.62|1586.62|1602.92|1586.92|1603.37|1587.37|1602.62|1586.62|8
1641646340000|2022-01-08 12:52:20|1602.95|1586.95|1603.01|1587.01|1603.01|1587.01|1602.54|1586.54|7
1641646350000|2022-01-08 12:52:30|1603.26|1587.26|1603.22|1587.22|1603.38|1587.38|1603.22|1587.22|4
1641646360000|2022-01-08 12:52:40|1603.08|1587.08|1602.92|1586.92|1603.08|1587.08|1602.57|1586.57|15
1641646370000|2022-01-08 12:52:50|1602.94|1586.94|1602.6|1586.6|1602.94|1586.94|1602.6|1586.6|8
1641646380000|2022-01-08 12:53:00|1602.94|1586.94|1603.67|1587.67|1603.67|1587.67|1602.94|1586.94|10
1641646390000|2022-01-08 12:53:10|1603.6|1587.6|1603.33|1587.33|1603.61|1587.61|1603.13|1587.13|15
1641646400000|2022-01-08 12:53:20|1603.44|1587.44|1603.04|1587.04|1603.44|1587.44|1603.04|1587.04|8
1641646410000|2022-01-08 12:53:30|1603.08|1587.08|1603.04|1587.04|1603.27|1587.27|1603.04|1587.04|4
1641646420000|2022-01-08 12:53:40|1603.21|1587.21|1603.41|1587.41|1603.41|1587.41|1603.04|1587.04|9
1641646430000|2022-01-08 12:53:50|1603.49|1587.49|1604|1588|1604|1588|1603.49|1587.49|9
1641646440000|2022-01-08 12:54:00|1604.13|1588.13|1604.13|1588.13|1604.13|1588.13|1604.13|1588.13|1
1641646450000|2022-01-08 12:54:10|1604.29|1588.29|1604.31|1588.31|1604.41|1588.41|1604.14|1588.14|6
1641646460000|2022-01-08 12:54:20|1604.14|1588.14|1604.41|1588.41|1604.41|1588.41|1604.02|1588.02|8
1641646470000|2022-01-08 12:54:30|1604.31|1588.31|1604.31|1588.31|1604.41|1588.41|1604.14|1588.14|5
1641646480000|2022-01-08 12:54:40|1604.14|1588.14|1603.09|1587.09|1604.25|1588.25|1603.01|1587.01|9
1641646490000|2022-01-08 12:54:50|1603.15|1587.15|1602.66|1586.66|1603.15|1587.15|1602.66|1586.66|7
1641646500000|2022-01-08 12:55:00|1602.74|1586.74|1602.73|1586.73|1602.82|1586.82|1602.66|1586.66|4
1641646510000|2022-01-08 12:55:10|1602.79|1586.79|1603.4|1587.4|1603.4|1587.4|1602.79|1586.79|5
1641646530000|2022-01-08 12:55:30|1603.49|1587.49|1603.48|1587.48|1603.49|1587.49|1603.48|1587.48|2
1641646540000|2022-01-08 12:55:40|1603.58|1587.58|1603.48|1587.48|1603.58|1587.58|1603.39|1587.39|4
1641646550000|2022-01-08 12:55:50|1603.39|1587.39|1603.43|1587.43|1603.48|1587.48|1603.39|1587.39|7
1641646560000|2022-01-08 12:56:00|1603.08|1587.08|1603.18|1587.18|1603.18|1587.18|1603.08|1587.08|2
1641646570000|2022-01-08 12:56:10|1603.24|1587.24|1603.63|1587.63|1603.63|1587.63|1603.24|1587.24|5
1641646580000|2022-01-08 12:56:20|1603.5|1587.5|1603.68|1587.68|1603.68|1587.68|1603.5|1587.5|3
1641646590000|2022-01-08 12:56:30|1603.51|1587.51|1603.68|1587.68|1603.78|1587.78|1603.51|1587.51|10
1641646600000|2022-01-08 12:56:40|1603.61|1587.61|1602.62|1586.62|1603.68|1587.68|1602.58|1586.58|15
1641646610000|2022-01-08 12:56:50|1602.59|1586.59|1602.74|1586.74|1602.74|1586.74|1602.56|1586.56|4
1641646620000|2022-01-08 12:57:00|1603|1587|1604.49|1588.49|1604.49|1588.49|1603|1587|9
1641646630000|2022-01-08 12:57:10|1604.51|1588.51|1604.48|1588.48|1604.68|1588.68|1604.43|1588.43|9
1641646640000|2022-01-08 12:57:20|1604.62|1588.62|1604.51|1588.51|1604.64|1588.64|1604.48|1588.48|9
1641646650000|2022-01-08 12:57:30|1604.49|1588.49|1604.3|1588.3|1604.49|1588.49|1604.14|1588.14|8
1641646660000|2022-01-08 12:57:40|1604.38|1588.38|1604.3|1588.3|1604.38|1588.38|1604.14|1588.14|10
1641646670000|2022-01-08 12:57:50|1604.14|1588.14|1604.09|1588.09|1604.3|1588.3|1604.09|1588.09|5
1641646680000|2022-01-08 12:58:00|1603.91|1587.91|1603.9|1587.9|1604.09|1588.09|1603.85|1587.85|6
1641646690000|2022-01-08 12:58:10|1604.09|1588.09|1604.09|1588.09|1604.09|1588.09|1604.09|1588.09|1
1641646720000|2022-01-08 12:58:40|1603.97|1587.97|1603.97|1587.97|1603.97|1587.97|1603.97|1587.97|1
1641646740000|2022-01-08 12:59:00|1603.98|1587.98|1603.39|1587.39|1603.98|1587.98|1603.39|1587.39|6
1641646750000|2022-01-08 12:59:10|1603.46|1587.46|1603.27|1587.27|1603.46|1587.46|1603.27|1587.27|4
1641646760000|2022-01-08 12:59:20|1603.41|1587.41|1603.41|1587.41|1603.41|1587.41|1603.41|1587.41|1
1641646770000|2022-01-08 12:59:30|1603.27|1587.27|1603.12|1587.12|1603.27|1587.27|1603.12|1587.12|2
1641646780000|2022-01-08 12:59:40|1603.32|1587.32|1602.75|1586.75|1603.32|1587.32|1602.75|1586.75|6
1641646790000|2022-01-08 12:59:50|1602.61|1586.61|1602.5|1586.5|1602.61|1586.61|1602.5|1586.5|2
1641646800000|2022-01-08 13:00:00|1602.42|1586.42|1601.49|1585.49|1602.42|1586.42|1601.49|1585.49|6
1641646820000|2022-01-08 13:00:20|1601.48|1585.48|1598.81|1582.81|1601.48|1585.48|1598.63|1582.63|17
1641646830000|2022-01-08 13:00:30|1598.82|1582.82|1598.82|1582.82|1598.82|1582.82|1598.82|1582.82|1
1641646840000|2022-01-08 13:00:40|1598.75|1582.75|1599.09|1583.09|1599.09|1583.09|1598.75|1582.75|4
1641646850000|2022-01-08 13:00:50|1598.9|1582.9|1598.77|1582.77|1599.09|1583.09|1598.68|1582.68|8
1641646860000|2022-01-08 13:01:00|1598.93|1582.93|1598.63|1582.63|1598.93|1582.93|1598.63|1582.63|5
1641646870000|2022-01-08 13:01:10|1598.4|1582.4|1596.9|1580.9|1598.4|1582.4|1596.9|1580.9|10
1641646880000|2022-01-08 13:01:20|1596.58|1580.58|1596.54|1580.54|1596.59|1580.59|1596.54|1580.54|3
1641646890000|2022-01-08 13:01:30|1596.47|1580.47|1595.65|1579.65|1596.5|1580.5|1595.65|1579.65|7
1641646900000|2022-01-08 13:01:40|1595.56|1579.56|1596.53|1580.53|1596.54|1580.54|1595.56|1579.56|13
1641646910000|2022-01-08 13:01:50|1596.4|1580.4|1597.17|1581.17|1597.23|1581.23|1596.4|1580.4|14
1641646920000|2022-01-08 13:02:00|1597.31|1581.31|1597.55|1581.55|1598.09|1582.09|1597.31|1581.31|14
1641646930000|2022-01-08 13:02:10|1597.83|1581.83|1597.95|1581.95|1598.11|1582.11|1597.54|1581.54|10
1641646940000|2022-01-08 13:02:20|1597.67|1581.67|1597.8|1581.8|1597.95|1581.95|1597.46|1581.46|7
1641646950000|2022-01-08 13:02:30|1597.96|1581.96|1598.72|1582.72|1598.72|1582.72|1597.8|1581.8|8
1641646960000|2022-01-08 13:02:40|1598.64|1582.64|1599.37|1583.37|1599.44|1583.44|1598.64|1582.64|9
1641646970000|2022-01-08 13:02:50|1599.22|1583.22|1599.37|1583.37|1599.44|1583.44|1599.22|1583.22|16
1641646980000|2022-01-08 13:03:00|1599.44|1583.44|1599.91|1583.91|1600.89|1584.89|1599.37|1583.37|14
1641646990000|2022-01-08 13:03:10|1600.04|1584.04|1599.85|1583.85|1600.04|1584.04|1599.85|1583.85|4
1641647000000|2022-01-08 13:03:20|1599.82|1583.82|1600.21|1584.21|1600.21|1584.21|1599.82|1583.82|7
1641647010000|2022-01-08 13:03:30|1600.02|1584.02|1599.75|1583.75|1600.21|1584.21|1599.75|1583.75|7
1641647020000|2022-01-08 13:03:40|1599.83|1583.83|1599.78|1583.78|1599.96|1583.96|1599.73|1583.73|8
1641647030000|2022-01-08 13:03:50|1599.74|1583.74|1599.8|1583.8|1599.96|1583.96|1599.74|1583.74|10
1641647040000|2022-01-08 13:04:00|1599.77|1583.77|1599.98|1583.98|1599.98|1583.98|1599.77|1583.77|11
1641647050000|2022-01-08 13:04:10|1599.9|1583.9|1599.9|1583.9|1599.9|1583.9|1599.9|1583.9|1
1641647060000|2022-01-08 13:04:20|1599.98|1583.98|1602.79|1586.79|1602.94|1586.94|1599.98|1583.98|15
1641647070000|2022-01-08 13:04:30|1602.91|1586.91|1603.71|1587.71|1603.87|1587.87|1602.86|1586.86|12
1641647080000|2022-01-08 13:04:40|1603.56|1587.56|1602.84|1586.84|1603.56|1587.56|1602.65|1586.65|13
1641647090000|2022-01-08 13:04:50|1602.99|1586.99|1603.39|1587.39|1603.52|1587.52|1602.99|1586.99|12
1641647100000|2022-01-08 13:05:00|1603.25|1587.25|1603.13|1587.13|1603.25|1587.25|1603|1587|7
1641647110000|2022-01-08 13:05:10|1603.07|1587.07|1602.7|1586.7|1603.16|1587.16|1602.55|1586.55|16
1641647120000|2022-01-08 13:05:20|1602.53|1586.53|1601.47|1585.47|1602.7|1586.7|1601.34|1585.34|11
1641647130000|2022-01-08 13:05:30|1601.59|1585.59|1601.93|1585.93|1602|1586|1601.59|1585.59|8
1641647140000|2022-01-08 13:05:40|1601.75|1585.75|1602.34|1586.34|1602.34|1586.34|1601.75|1585.75|6
1641647150000|2022-01-08 13:05:50|1602.27|1586.27|1602.28|1586.28|1602.28|1586.28|1602.07|1586.07|7
1641647160000|2022-01-08 13:06:00|1602.27|1586.27|1602.27|1586.27|1602.27|1586.27|1602.27|1586.27|1
1641647170000|2022-01-08 13:06:10|1602.43|1586.43|1603.95|1587.95|1603.99|1587.99|1602.43|1586.43|16
1641647180000|2022-01-08 13:06:20|1603.9|1587.9|1604.75|1588.75|1604.75|1588.75|1603.9|1587.9|6
1641647190000|2022-01-08 13:06:30|1604.9|1588.9|1604.6|1588.6|1604.9|1588.9|1604.44|1588.44|8
1641647200000|2022-01-08 13:06:40|1604.49|1588.49|1604.44|1588.44|1604.49|1588.49|1604.44|1588.44|2
1641647210000|2022-01-08 13:06:50|1604.49|1588.49|1604.79|1588.79|1604.79|1588.79|1604.49|1588.49|3
1641647220000|2022-01-08 13:07:00|1604.84|1588.84|1605.8|1589.8|1605.8|1589.8|1604.84|1588.84|9
1641647230000|2022-01-08 13:07:10|1605.81|1589.81|1606.3|1590.3|1606.3|1590.3|1605.59|1589.59|11
1641647240000|2022-01-08 13:07:20|1606.26|1590.26|1606.22|1590.22|1606.38|1590.38|1606.22|1590.22|3
1641647250000|2022-01-08 13:07:30|1606.24|1590.24|1606.2|1590.2|1606.4|1590.4|1606.2|1590.2|4
1641647260000|2022-01-08 13:07:40|1606.29|1590.29|1606.25|1590.25|1606.33|1590.33|1606.25|1590.25|4
1641647270000|2022-01-08 13:07:50|1606.33|1590.33|1606.24|1590.24|1606.33|1590.33|1606.18|1590.18|4
1641647280000|2022-01-08 13:08:00|1606|1590|1606.34|1590.34|1606.4|1590.4|1606|1590|3
1641647290000|2022-01-08 13:08:10|1606.41|1590.41|1606.81|1590.81|1606.86|1590.86|1606.41|1590.41|8
1641647300000|2022-01-08 13:08:20|1607.11|1591.11|1607.11|1591.11|1607.11|1591.11|1606.92|1590.92|3
1641647310000|2022-01-08 13:08:30|1606.92|1590.92|1606.92|1590.92|1606.92|1590.92|1606.92|1590.92|1
1641647320000|2022-01-08 13:08:40|1607.11|1591.11|1606.34|1590.34|1607.11|1591.11|1606.34|1590.34|9
1641647330000|2022-01-08 13:08:50|1606.46|1590.46|1605.69|1589.69|1606.46|1590.46|1605.69|1589.69|5
1641647340000|2022-01-08 13:09:00|1605.87|1589.87|1605.92|1589.92|1605.92|1589.92|1605.75|1589.75|6
1641647350000|2022-01-08 13:09:10|1605.8|1589.8|1604.79|1588.79|1606.02|1590.02|1604.79|1588.79|11
1641647360000|2022-01-08 13:09:20|1604.89|1588.89|1604.78|1588.78|1604.89|1588.89|1604.74|1588.74|5
1641647370000|2022-01-08 13:09:30|1604.77|1588.77|1605.06|1589.06|1605.06|1589.06|1604.67|1588.67|7
1641647380000|2022-01-08 13:09:40|1604.92|1588.92|1604.5|1588.5|1604.92|1588.92|1604.5|1588.5|5
1641647390000|2022-01-08 13:09:50|1604.51|1588.51|1604.75|1588.75|1604.75|1588.75|1604.49|1588.49|6
1641647400000|2022-01-08 13:10:00|1604.6|1588.6|1604.73|1588.73|1604.75|1588.75|1604.6|1588.6|5
1641647410000|2022-01-08 13:10:10|1604.8|1588.8|1605.42|1589.42|1605.42|1589.42|1604.73|1588.73|8
1641647420000|2022-01-08 13:10:20|1605.46|1589.46|1605.63|1589.63|1605.63|1589.63|1605.46|1589.46|11
1641647430000|2022-01-08 13:10:30|1605.83|1589.83|1606.33|1590.33|1606.52|1590.52|1605.83|1589.83|10
1641647440000|2022-01-08 13:10:40|1606.47|1590.47|1606.68|1590.68|1606.77|1590.77|1606.33|1590.33|9
1641647450000|2022-01-08 13:10:50|1606.53|1590.53|1606.04|1590.04|1606.53|1590.53|1606.04|1590.04|7
1641647460000|2022-01-08 13:11:00|1605.95|1589.95|1605.95|1589.95|1605.95|1589.95|1605.95|1589.95|1
1641647470000|2022-01-08 13:11:10|1606.1|1590.1|1606.1|1590.1|1606.1|1590.1|1606.1|1590.1|1
1641647490000|2022-01-08 13:11:30|1605.9|1589.9|1606.1|1590.1|1606.18|1590.18|1605.9|1589.9|3
1641647500000|2022-01-08 13:11:40|1606.18|1590.18|1606.31|1590.31|1606.31|1590.31|1606.1|1590.1|8
1641647510000|2022-01-08 13:11:50|1606.27|1590.27|1606.04|1590.04|1606.27|1590.27|1606.04|1590.04|2
1641647520000|2022-01-08 13:12:00|1606.11|1590.11|1606.11|1590.11|1606.11|1590.11|1606.11|1590.11|1
1641647530000|2022-01-08 13:12:10|1606.1|1590.1|1602.76|1586.76|1606.1|1590.1|1602.76|1586.76|20
1641647540000|2022-01-08 13:12:20|1602.85|1586.85|1602.85|1586.85|1603.17|1587.17|1602.73|1586.73|13
1641647550000|2022-01-08 13:12:30|1602.8|1586.8|1602.75|1586.75|1602.83|1586.83|1602.69|1586.69|9
1641647560000|2022-01-08 13:12:40|1602.7|1586.7|1602.5|1586.5|1602.7|1586.7|1602.5|1586.5|4
1641647570000|2022-01-08 13:12:50|1602.49|1586.49|1602.48|1586.48|1602.49|1586.49|1602.48|1586.48|2
1641647580000|2022-01-08 13:13:00|1602.5|1586.5|1602.61|1586.61|1602.61|1586.61|1602.5|1586.5|2
1641647590000|2022-01-08 13:13:10|1602.62|1586.62|1602.68|1586.68|1602.68|1586.68|1602.5|1586.5|8
1641647600000|2022-01-08 13:13:20|1602.84|1586.84|1602.51|1586.51|1602.84|1586.84|1602.51|1586.51|8
1641647620000|2022-01-08 13:13:40|1602.48|1586.48|1602.48|1586.48|1602.48|1586.48|1602.48|1586.48|1
1641647630000|2022-01-08 13:13:50|1602.37|1586.37|1602.55|1586.55|1602.55|1586.55|1601.75|1585.75|12
1641647640000|2022-01-08 13:14:00|1602.62|1586.62|1602.45|1586.45|1602.65|1586.65|1602.45|1586.45|13
1641647650000|2022-01-08 13:14:10|1602.52|1586.52|1602.52|1586.52|1602.52|1586.52|1602.45|1586.45|3
1641647660000|2022-01-08 13:14:20|1602.45|1586.45|1602.45|1586.45|1602.52|1586.52|1602.25|1586.25|15
1641647670000|2022-01-08 13:14:30|1602.25|1586.25|1602.45|1586.45|1602.45|1586.45|1602.25|1586.25|4
1641647680000|2022-01-08 13:14:40|1602.36|1586.36|1602.53|1586.53|1602.56|1586.56|1602.36|1586.36|14
1641647690000|2022-01-08 13:14:50|1602.59|1586.59|1602.93|1586.93|1603.18|1587.18|1602.53|1586.53|10
1641647700000|2022-01-08 13:15:00|1603.24|1587.24|1603.92|1587.92|1603.92|1587.92|1603.24|1587.24|11
1641647710000|2022-01-08 13:15:10|1603.67|1587.67|1601.56|1585.56|1603.92|1587.92|1601.56|1585.56|21
1641647720000|2022-01-08 13:15:20|1601.59|1585.59|1601.51|1585.51|1601.59|1585.59|1601.51|1585.51|2
1641647730000|2022-01-08 13:15:30|1601.42|1585.42|1600.73|1584.73|1601.42|1585.42|1600.73|1584.73|5
1641647740000|2022-01-08 13:15:40|1600.55|1584.55|1600.55|1584.55|1600.55|1584.55|1600.55|1584.55|1
1641647750000|2022-01-08 13:15:50|1600.45|1584.45|1599.99|1583.99|1600.45|1584.45|1599.73|1583.73|9
1641647760000|2022-01-08 13:16:00|1599.96|1583.96|1599.99|1583.99|1599.99|1583.99|1599.69|1583.69|8
1641647770000|2022-01-08 13:16:10|1600.03|1584.03|1599.98|1583.98|1600.12|1584.12|1599.7|1583.7|10
1641647780000|2022-01-08 13:16:20|1599.7|1583.7|1599.51|1583.51|1599.98|1583.98|1599.51|1583.51|9
1641647790000|2022-01-08 13:16:30|1599.4|1583.4|1596.25|1580.25|1599.4|1583.4|1596.25|1580.25|19
1641647800000|2022-01-08 13:16:40|1596.36|1580.36|1591.27|1575.27|1596.36|1580.36|1590.96|1574.96|26
1641647810000|2022-01-08 13:16:50|1591.46|1575.46|1595.14|1579.14|1595.14|1579.14|1591.42|1575.42|32
1641647820000|2022-01-08 13:17:00|1595.17|1579.17|1595.18|1579.18|1596.08|1580.08|1595.1|1579.1|25
1641647830000|2022-01-08 13:17:10|1595.41|1579.41|1593.13|1577.13|1595.41|1579.41|1592.66|1576.66|26
1641647840000|2022-01-08 13:17:20|1593.02|1577.02|1592.72|1576.72|1593.52|1577.52|1592.72|1576.72|16
1641647850000|2022-01-08 13:17:30|1592.45|1576.45|1592.78|1576.78|1592.78|1576.78|1592.45|1576.45|6
1641647860000|2022-01-08 13:17:40|1592.77|1576.77|1593.1|1577.1|1593.16|1577.16|1592.57|1576.57|15
1641647870000|2022-01-08 13:17:50|1592.98|1576.98|1592.12|1576.12|1592.99|1576.99|1591.95|1575.95|16
1641647880000|2022-01-08 13:18:00|1592.34|1576.34|1592.74|1576.74|1592.74|1576.74|1591.95|1575.95|14
1641647890000|2022-01-08 13:18:10|1593.31|1577.31|1593.44|1577.44|1593.55|1577.55|1593.31|1577.31|17
1641647900000|2022-01-08 13:18:20|1593.55|1577.55|1592.93|1576.93|1593.7|1577.7|1592.93|1576.93|9
1641647910000|2022-01-08 13:18:30|1592.7|1576.7|1592.53|1576.53|1592.7|1576.7|1592.53|1576.53|6
1641647920000|2022-01-08 13:18:40|1592.61|1576.61|1593.33|1577.33|1593.33|1577.33|1592.56|1576.56|17
1641647930000|2022-01-08 13:18:50|1593.31|1577.31|1593.34|1577.34|1593.34|1577.34|1593.31|1577.31|2
1641647940000|2022-01-08 13:19:00|1593.49|1577.49|1594.34|1578.34|1594.43|1578.43|1593.49|1577.49|14
1641647950000|2022-01-08 13:19:10|1594.42|1578.42|1593.89|1577.89|1594.43|1578.43|1593.89|1577.89|13
1641647960000|2022-01-08 13:19:20|1594.01|1578.01|1593.59|1577.59|1594.17|1578.17|1593.5|1577.5|12
1641647970000|2022-01-08 13:19:30|1593.51|1577.51|1593.8|1577.8|1594.06|1578.06|1593.51|1577.51|15
1641647980000|2022-01-08 13:19:40|1593.73|1577.73|1594.96|1578.96|1594.96|1578.96|1593.73|1577.73|15
1641647990000|2022-01-08 13:19:50|1594.76|1578.76|1595.49|1579.49|1595.49|1579.49|1594.76|1578.76|5
1641648000000|2022-01-08 13:20:00|1595.38|1579.38|1594.63|1578.63|1595.49|1579.49|1594.62|1578.62|9
1641648010000|2022-01-08 13:20:10|1594.59|1578.59|1593.56|1577.56|1594.59|1578.59|1593.09|1577.09|16
1641648020000|2022-01-08 13:20:20|1593.51|1577.51|1594.2|1578.2|1594.2|1578.2|1593.51|1577.51|16
1641648030000|2022-01-08 13:20:30|1594.19|1578.19|1594.79|1578.79|1594.79|1578.79|1594.19|1578.19|5
1641648040000|2022-01-08 13:20:40|1594.97|1578.97|1594.66|1578.66|1594.97|1578.97|1594.66|1578.66|7
1641648050000|2022-01-08 13:20:50|1594.79|1578.79|1598.39|1582.39|1598.39|1582.39|1594.76|1578.76|16
1641648060000|2022-01-08 13:21:00|1598.29|1582.29|1597.77|1581.77|1598.47|1582.47|1597.75|1581.75|14
1641648070000|2022-01-08 13:21:10|1597.69|1581.69|1596.64|1580.64|1597.69|1581.69|1596.47|1580.47|18
1641648080000|2022-01-08 13:21:20|1596.72|1580.72|1596.14|1580.14|1596.89|1580.89|1596.09|1580.09|16
1641648090000|2022-01-08 13:21:30|1596.33|1580.33|1596.42|1580.42|1596.44|1580.44|1596.14|1580.14|8
1641648100000|2022-01-08 13:21:40|1596.48|1580.48|1597.12|1581.12|1597.12|1581.12|1596.42|1580.42|10
1641648110000|2022-01-08 13:21:50|1597.33|1581.33|1598.26|1582.26|1598.28|1582.28|1597.26|1581.26|15
1641648120000|2022-01-08 13:22:00|1598.11|1582.11|1598.38|1582.38|1598.45|1582.45|1598.11|1582.11|9
1641648130000|2022-01-08 13:22:10|1598.29|1582.29|1597.3|1581.3|1598.38|1582.38|1597.3|1581.3|12
1641648140000|2022-01-08 13:22:20|1597.44|1581.44|1598.26|1582.26|1598.26|1582.26|1597.44|1581.44|10
1641648150000|2022-01-08 13:22:30|1598.18|1582.18|1598.22|1582.22|1598.3|1582.3|1597.81|1581.81|9
1641648160000|2022-01-08 13:22:40|1598.16|1582.16|1597.6|1581.6|1598.27|1582.27|1597.6|1581.6|9
1641648170000|2022-01-08 13:22:50|1597.58|1581.58|1597.69|1581.69|1597.69|1581.69|1597.07|1581.07|12
1641648180000|2022-01-08 13:23:00|1597.57|1581.57|1596.51|1580.51|1597.69|1581.69|1596.51|1580.51|7
1641648190000|2022-01-08 13:23:10|1596.41|1580.41|1596.42|1580.42|1596.42|1580.42|1595.77|1579.77|19
1641648200000|2022-01-08 13:23:20|1596.41|1580.41|1595.99|1579.99|1596.41|1580.41|1595.73|1579.73|12
1641648210000|2022-01-08 13:23:30|1596.06|1580.06|1596.54|1580.54|1596.55|1580.55|1595.73|1579.73|12
1641648220000|2022-01-08 13:23:40|1596.44|1580.44|1596.76|1580.76|1596.77|1580.77|1596.09|1580.09|12
1641648230000|2022-01-08 13:23:50|1596.91|1580.91|1596.76|1580.76|1597|1581|1596.76|1580.76|5
1641648240000|2022-01-08 13:24:00|1596.91|1580.91|1596.86|1580.86|1596.91|1580.91|1596.57|1580.57|9
1641648250000|2022-01-08 13:24:10|1596.76|1580.76|1596.57|1580.57|1596.86|1580.86|1596.57|1580.57|4
1641648260000|2022-01-08 13:24:20|1596.63|1580.63|1595.8|1579.8|1596.64|1580.64|1595.8|1579.8|11
1641648270000|2022-01-08 13:24:30|1596.06|1580.06|1595.62|1579.62|1596.06|1580.06|1595.61|1579.61|15
1641648280000|2022-01-08 13:24:40|1595.55|1579.55|1595.55|1579.55|1595.74|1579.74|1595.46|1579.46|10
1641648290000|2022-01-08 13:24:50|1595.74|1579.74|1596|1580|1596|1580|1595.7|1579.7|4
1641648300000|2022-01-08 13:25:00|1596.23|1580.23|1596.37|1580.37|1596.37|1580.37|1596.06|1580.06|4
1641648310000|2022-01-08 13:25:10|1596.46|1580.46|1597.09|1581.09|1597.15|1581.15|1596.46|1580.46|11
1641648320000|2022-01-08 13:25:20|1597.66|1581.66|1597.59|1581.59|1597.66|1581.66|1597.5|1581.5|5
1641648330000|2022-01-08 13:25:30|1597.63|1581.63|1597.56|1581.56|1597.63|1581.63|1597.56|1581.56|2
1641648340000|2022-01-08 13:25:40|1597.48|1581.48|1598.41|1582.41|1598.45|1582.45|1597.48|1581.48|8
1641648350000|2022-01-08 13:25:50|1598.53|1582.53|1598.55|1582.55|1598.55|1582.55|1598.53|1582.53|2
1641648360000|2022-01-08 13:26:00|1598.53|1582.53|1597.34|1581.34|1598.53|1582.53|1597.34|1581.34|11
1641648370000|2022-01-08 13:26:10|1597.47|1581.47|1596.62|1580.62|1597.47|1581.47|1596.62|1580.62|18
1641648380000|2022-01-08 13:26:20|1596.56|1580.56|1597.18|1581.18|1597.18|1581.18|1596.21|1580.21|15
1641648390000|2022-01-08 13:26:30|1597.27|1581.27|1598.26|1582.26|1598.27|1582.27|1597.27|1581.27|11
1641648410000|2022-01-08 13:26:50|1598.37|1582.37|1598.62|1582.62|1598.62|1582.62|1598.37|1582.37|4
1641648420000|2022-01-08 13:27:00|1598.5|1582.5|1598.92|1582.92|1598.92|1582.92|1598.5|1582.5|4
1641648430000|2022-01-08 13:27:10|1599.35|1583.35|1599.99|1583.99|1599.99|1583.99|1599.35|1583.35|4
1641648440000|2022-01-08 13:27:20|1600.05|1584.05|1600.35|1584.35|1600.35|1584.35|1600.04|1584.04|6
1641648460000|2022-01-08 13:27:40|1600.33|1584.33|1600.5|1584.5|1600.51|1584.51|1600.33|1584.33|4
1641648470000|2022-01-08 13:27:50|1600.51|1584.51|1600.54|1584.54|1600.54|1584.54|1600.51|1584.51|2
1641648480000|2022-01-08 13:28:00|1600.62|1584.62|1600.98|1584.98|1600.98|1584.98|1600.62|1584.62|3
1641648490000|2022-01-08 13:28:10|1600.81|1584.81|1600.98|1584.98|1600.98|1584.98|1600.62|1584.62|12
1641648500000|2022-01-08 13:28:20|1600.81|1584.81|1600.89|1584.89|1600.89|1584.89|1600.77|1584.77|3
1641648510000|2022-01-08 13:28:30|1601.09|1585.09|1601.09|1585.09|1601.09|1585.09|1601.09|1585.09|1
1641648520000|2022-01-08 13:28:40|1601.13|1585.13|1602.17|1586.17|1602.17|1586.17|1601.13|1585.13|10
1641648530000|2022-01-08 13:28:50|1602.4|1586.4|1603.01|1587.01|1603.08|1587.08|1602.4|1586.4|7
1641648540000|2022-01-08 13:29:00|1603.26|1587.26|1603|1587|1603.51|1587.51|1602.86|1586.86|19
1641648550000|2022-01-08 13:29:10|1603.34|1587.34|1603.26|1587.26|1603.4|1587.4|1603.15|1587.15|8
1641648560000|2022-01-08 13:29:20|1603.55|1587.55|1603.85|1587.85|1604.28|1588.28|1603.55|1587.55|12
1641648570000|2022-01-08 13:29:30|1603.61|1587.61|1603.03|1587.03|1603.61|1587.61|1602.97|1586.97|7
1641648580000|2022-01-08 13:29:40|1602.97|1586.97|1602.75|1586.75|1602.97|1586.97|1602.68|1586.68|13
1641648590000|2022-01-08 13:29:50|1602.76|1586.76|1602.92|1586.92|1602.92|1586.92|1602.76|1586.76|6
1641648600000|2022-01-08 13:30:00|1602.81|1586.81|1603.43|1587.43|1603.47|1587.47|1602.81|1586.81|10
1641648610000|2022-01-08 13:30:10|1603.42|1587.42|1604.85|1588.85|1604.85|1588.85|1603.42|1587.42|8
1641648620000|2022-01-08 13:30:20|1604.95|1588.95|1604.27|1588.27|1605.04|1589.04|1604.03|1588.03|13
1641648630000|2022-01-08 13:30:30|1603.83|1587.83|1604.4|1588.4|1604.49|1588.49|1603.83|1587.83|13
1641648640000|2022-01-08 13:30:40|1604.49|1588.49|1604.4|1588.4|1604.49|1588.49|1604.33|1588.33|10
1641648650000|2022-01-08 13:30:50|1604.33|1588.33|1604.48|1588.48|1604.56|1588.56|1604.33|1588.33|6
1641648660000|2022-01-08 13:31:00|1604.39|1588.39|1602.53|1586.53|1604.39|1588.39|1602.53|1586.53|20
1641648670000|2022-01-08 13:31:10|1602.44|1586.44|1602.37|1586.37|1602.61|1586.61|1601.92|1585.92|19
1641648680000|2022-01-08 13:31:20|1602.39|1586.39|1602.53|1586.53|1602.53|1586.53|1602.39|1586.39|6
1641648690000|2022-01-08 13:31:30|1602.61|1586.61|1601.8|1585.8|1602.61|1586.61|1601.8|1585.8|6
1641648700000|2022-01-08 13:31:40|1601.87|1585.87|1601.67|1585.67|1602.15|1586.15|1601.67|1585.67|4
1641648710000|2022-01-08 13:31:50|1601.76|1585.76|1601.88|1585.88|1602.28|1586.28|1601.76|1585.76|10
1641648720000|2022-01-08 13:32:00|1601.87|1585.87|1601.62|1585.62|1601.87|1585.87|1601.62|1585.62|5
1641648730000|2022-01-08 13:32:10|1601.53|1585.53|1600.8|1584.8|1601.53|1585.53|1600.8|1584.8|4
1641648740000|2022-01-08 13:32:20|1600.69|1584.69|1600.36|1584.36|1600.69|1584.69|1600.23|1584.23|10
1641648750000|2022-01-08 13:32:30|1600.23|1584.23|1600.45|1584.45|1600.45|1584.45|1599.74|1583.74|14
1641648760000|2022-01-08 13:32:40|1600.46|1584.46|1601.44|1585.44|1601.44|1585.44|1600.46|1584.46|7
1641648770000|2022-01-08 13:32:50|1601.36|1585.36|1600.71|1584.71|1601.36|1585.36|1600.71|1584.71|8
1641648780000|2022-01-08 13:33:00|1600.66|1584.66|1600.49|1584.49|1600.73|1584.73|1600.49|1584.49|6
1641648790000|2022-01-08 13:33:10|1600.42|1584.42|1598.47|1582.47|1600.42|1584.42|1598.47|1582.47|14
1641648800000|2022-01-08 13:33:20|1598.55|1582.55|1598.64|1582.64|1598.64|1582.64|1598.55|1582.55|5
1641648810000|2022-01-08 13:33:30|1598.75|1582.75|1599.3|1583.3|1599.3|1583.3|1598.75|1582.75|11
1641648820000|2022-01-08 13:33:40|1599.43|1583.43|1600.24|1584.24|1600.24|1584.24|1599.43|1583.43|6
1641648830000|2022-01-08 13:33:50|1600.13|1584.13|1599.95|1583.95|1600.13|1584.13|1599.79|1583.79|8
1641648840000|2022-01-08 13:34:00|1599.79|1583.79|1599.4|1583.4|1599.79|1583.79|1599.14|1583.14|12
1641648850000|2022-01-08 13:34:10|1599.44|1583.44|1599.14|1583.14|1599.44|1583.44|1599.14|1583.14|8
1641648860000|2022-01-08 13:34:20|1599.24|1583.24|1598.97|1582.97|1599.24|1583.24|1598.65|1582.65|21
1641648870000|2022-01-08 13:34:30|1598.96|1582.96|1597.91|1581.91|1598.96|1582.96|1597.91|1581.91|13
1641648880000|2022-01-08 13:34:40|1598.1|1582.1|1597.03|1581.03|1598.1|1582.1|1597.03|1581.03|8
1641648890000|2022-01-08 13:34:50|1597.04|1581.04|1595.69|1579.69|1597.04|1581.04|1595.65|1579.65|12
1641648900000|2022-01-08 13:35:00|1595.7|1579.7|1598.11|1582.11|1598.11|1582.11|1595.7|1579.7|14
1641648910000|2022-01-08 13:35:10|1598.12|1582.12|1600.04|1584.04|1600.34|1584.34|1598.12|1582.12|20
1641648920000|2022-01-08 13:35:20|1600.1|1584.1|1600.5|1584.5|1601.1|1585.1|1600.03|1584.03|16
1641648930000|2022-01-08 13:35:30|1600.58|1584.58|1600.87|1584.87|1600.93|1584.93|1600.58|1584.58|10
1641648940000|2022-01-08 13:35:40|1600.86|1584.86|1600.3|1584.3|1601.02|1585.02|1600.3|1584.3|11
1641648950000|2022-01-08 13:35:50|1600.31|1584.31|1599.83|1583.83|1600.31|1584.31|1599.69|1583.69|8
1641648960000|2022-01-08 13:36:00|1599.85|1583.85|1600.05|1584.05|1600.35|1584.35|1599.76|1583.76|17
1641648970000|2022-01-08 13:36:10|1600.15|1584.15|1600.1|1584.1|1600.38|1584.38|1600.1|1584.1|12
1641648980000|2022-01-08 13:36:20|1600.17|1584.17|1600.68|1584.68|1600.89|1584.89|1600.1|1584.1|15
1641648990000|2022-01-08 13:36:30|1600.66|1584.66|1600.75|1584.75|1600.75|1584.75|1600.66|1584.66|2
1641649000000|2022-01-08 13:36:40|1600.81|1584.81|1601.27|1585.27|1601.39|1585.39|1600.81|1584.81|9
1641649010000|2022-01-08 13:36:50|1601.12|1585.12|1601.35|1585.35|1601.47|1585.47|1600.79|1584.79|16
1641649020000|2022-01-08 13:37:00|1601.5|1585.5|1601.5|1585.5|1601.5|1585.5|1601.5|1585.5|1
1641649030000|2022-01-08 13:37:10|1601.55|1585.55|1601.55|1585.55|1601.55|1585.55|1601.55|1585.55|1
1641649040000|2022-01-08 13:37:20|1601.54|1585.54|1600.91|1584.91|1601.54|1585.54|1600.9|1584.9|9
1641649050000|2022-01-08 13:37:30|1600.75|1584.75|1600.61|1584.61|1600.75|1584.75|1600.49|1584.49|12
1641649060000|2022-01-08 13:37:40|1600.5|1584.5|1600.4|1584.4|1600.54|1584.54|1600.4|1584.4|5
1641649070000|2022-01-08 13:37:50|1600.5|1584.5|1600.39|1584.39|1600.5|1584.5|1600.39|1584.39|3
1641649080000|2022-01-08 13:38:00|1600.41|1584.41|1601.16|1585.16|1601.19|1585.19|1600.41|1584.41|11
1641649090000|2022-01-08 13:38:10|1600.96|1584.96|1600.96|1584.96|1600.96|1584.96|1600.79|1584.79|5
1641649100000|2022-01-08 13:38:20|1601.05|1585.05|1601.05|1585.05|1601.22|1585.22|1600.93|1584.93|11
1641649110000|2022-01-08 13:38:30|1600.93|1584.93|1599.45|1583.45|1600.93|1584.93|1599.45|1583.45|15
1641649120000|2022-01-08 13:38:40|1599.5|1583.5|1598.76|1582.76|1599.5|1583.5|1598.76|1582.76|8
1641649130000|2022-01-08 13:38:50|1598.82|1582.82|1599.58|1583.58|1599.58|1583.58|1598.76|1582.76|12
1641649140000|2022-01-08 13:39:00|1599.5|1583.5|1599.43|1583.43|1599.74|1583.74|1599.43|1583.43|10
1641649150000|2022-01-08 13:39:10|1599.5|1583.5|1599|1583|1599.51|1583.51|1599|1583|7
1641649160000|2022-01-08 13:39:20|1599.04|1583.04|1598|1582|1599.04|1583.04|1598|1582|7
1641649170000|2022-01-08 13:39:30|1598.11|1582.11|1598.04|1582.04|1598.11|1582.11|1598.04|1582.04|2
1641649180000|2022-01-08 13:39:40|1598.05|1582.05|1598.14|1582.14|1598.57|1582.57|1598|1582|12
1641649190000|2022-01-08 13:39:50|1598|1582|1597.78|1581.78|1598|1582|1597.78|1581.78|3
1641649210000|2022-01-08 13:40:10|1597.85|1581.85|1597.94|1581.94|1597.94|1581.94|1597.85|1581.85|4
1641649220000|2022-01-08 13:40:20|1598.04|1582.04|1597.91|1581.91|1598.25|1582.25|1597.91|1581.91|9
1641649230000|2022-01-08 13:40:30|1597.83|1581.83|1597.62|1581.62|1597.83|1581.83|1597.48|1581.48|8
1641649240000|2022-01-08 13:40:40|1597.57|1581.57|1598.28|1582.28|1598.29|1582.29|1597.53|1581.53|11
1641649250000|2022-01-08 13:40:50|1598.31|1582.31|1599.19|1583.19|1599.19|1583.19|1598.31|1582.31|11
1641649260000|2022-01-08 13:41:00|1599.47|1583.47|1600.17|1584.17|1600.17|1584.17|1599.47|1583.47|12
1641649270000|2022-01-08 13:41:10|1600.38|1584.38|1600.51|1584.51|1600.7|1584.7|1600.38|1584.38|6
1641649280000|2022-01-08 13:41:20|1600.7|1584.7|1600.5|1584.5|1600.7|1584.7|1600.5|1584.5|3
1641649290000|2022-01-08 13:41:30|1600.69|1584.69|1600.7|1584.7|1600.7|1584.7|1600.69|1584.69|2
1641649300000|2022-01-08 13:41:40|1600.78|1584.78|1600.78|1584.78|1600.78|1584.78|1600.78|1584.78|1
1641649310000|2022-01-08 13:41:50|1600.93|1584.93|1600.58|1584.58|1601.08|1585.08|1600.58|1584.58|6
1641649320000|2022-01-08 13:42:00|1600.52|1584.52|1600.95|1584.95|1600.95|1584.95|1600.15|1584.15|14
1641649330000|2022-01-08 13:42:10|1601.03|1585.03|1601.3|1585.3|1601.43|1585.43|1601.03|1585.03|7
1641649340000|2022-01-08 13:42:20|1601.31|1585.31|1603.11|1587.11|1603.49|1587.49|1601.31|1585.31|24
1641649350000|2022-01-08 13:42:30|1603.1|1587.1|1601.79|1585.79|1603.11|1587.11|1601.79|1585.79|14
1641649360000|2022-01-08 13:42:40|1601.8|1585.8|1601.81|1585.81|1601.9|1585.9|1601.66|1585.66|9
1641649370000|2022-01-08 13:42:50|1601.68|1585.68|1601.63|1585.63|1601.86|1585.86|1601.62|1585.62|11
1641649380000|2022-01-08 13:43:00|1601.62|1585.62|1600.88|1584.88|1601.62|1585.62|1600.88|1584.88|5
1641649390000|2022-01-08 13:43:10|1600.91|1584.91|1600.86|1584.86|1601.13|1585.13|1600.53|1584.53|13
1641649400000|2022-01-08 13:43:20|1600.81|1584.81|1601.01|1585.01|1601.01|1585.01|1600.75|1584.75|4
1641649410000|2022-01-08 13:43:30|1601.05|1585.05|1600.94|1584.94|1601.06|1585.06|1600.94|1584.94|3
1641649420000|2022-01-08 13:43:40|1600.92|1584.92|1600.67|1584.67|1600.94|1584.94|1600.67|1584.67|5
1641649430000|2022-01-08 13:43:50|1600.74|1584.74|1601.24|1585.24|1601.24|1585.24|1600.67|1584.67|4
1641649440000|2022-01-08 13:44:00|1601.2|1585.2|1601.42|1585.42|1601.42|1585.42|1601.2|1585.2|4
1641649450000|2022-01-08 13:44:10|1601.25|1585.25|1600.64|1584.64|1601.25|1585.25|1600.64|1584.64|8
1641649460000|2022-01-08 13:44:20|1600.56|1584.56|1601.13|1585.13|1601.13|1585.13|1600.36|1584.36|16
1641649470000|2022-01-08 13:44:30|1601.12|1585.12|1601.12|1585.12|1601.12|1585.12|1601.12|1585.12|1
1641649480000|2022-01-08 13:44:40|1601.36|1585.36|1601.46|1585.46|1601.46|1585.46|1601.36|1585.36|4
1641649490000|2022-01-08 13:44:50|1601.47|1585.47|1601.46|1585.46|1601.47|1585.47|1601.46|1585.46|4
1641649500000|2022-01-08 13:45:00|1601.66|1585.66|1601.66|1585.66|1601.66|1585.66|1601.62|1585.62|3
1641649510000|2022-01-08 13:45:10|1601.62|1585.62|1604.67|1588.67|1604.73|1588.73|1601.62|1585.62|21
1641649520000|2022-01-08 13:45:20|1604.53|1588.53|1605.13|1589.13|1605.24|1589.24|1604.53|1588.53|15
1641649530000|2022-01-08 13:45:30|1604.59|1588.59|1604.71|1588.71|1604.76|1588.76|1604.5|1588.5|15
1641649540000|2022-01-08 13:45:40|1604.75|1588.75|1605.52|1589.52|1605.52|1589.52|1604.66|1588.66|8
1641649550000|2022-01-08 13:45:50|1605.82|1589.82|1604.97|1588.97|1605.82|1589.82|1604.97|1588.97|13
1641649560000|2022-01-08 13:46:00|1605.01|1589.01|1605.37|1589.37|1605.37|1589.37|1604.91|1588.91|6
1641649570000|2022-01-08 13:46:10|1605.51|1589.51|1605.4|1589.4|1605.51|1589.51|1605.11|1589.11|13
1641649580000|2022-01-08 13:46:20|1605.29|1589.29|1604.94|1588.94|1605.32|1589.32|1604.65|1588.65|14
1641649590000|2022-01-08 13:46:30|1605.02|1589.02|1604.99|1588.99|1605.25|1589.25|1604.76|1588.76|15
1641649600000|2022-01-08 13:46:40|1605.05|1589.05|1605.38|1589.38|1605.42|1589.42|1604.76|1588.76|11
1641649610000|2022-01-08 13:46:50|1605.4|1589.4|1606.41|1590.41|1606.41|1590.41|1605.4|1589.4|11
1641649620000|2022-01-08 13:47:00|1606.49|1590.49|1606.36|1590.36|1606.58|1590.58|1606.36|1590.36|5
1641649630000|2022-01-08 13:47:10|1606.47|1590.47|1606.48|1590.48|1606.52|1590.52|1606.47|1590.47|4
1641649640000|2022-01-08 13:47:20|1606.47|1590.47|1607.69|1591.69|1608.46|1592.46|1606.47|1590.47|20
1641649650000|2022-01-08 13:47:30|1607.68|1591.68|1608.31|1592.31|1608.31|1592.31|1606.74|1590.74|21
1641649660000|2022-01-08 13:47:40|1608.46|1592.46|1608.13|1592.13|1608.46|1592.46|1608.13|1592.13|3
1641649670000|2022-01-08 13:47:50|1608.08|1592.08|1607.75|1591.75|1608.19|1592.19|1607.75|1591.75|14
1641649680000|2022-01-08 13:48:00|1607.67|1591.67|1608.09|1592.09|1608.09|1592.09|1607.65|1591.65|5
1641649690000|2022-01-08 13:48:10|1608.3|1592.3|1608.17|1592.17|1608.31|1592.31|1607.89|1591.89|15
1641649700000|2022-01-08 13:48:20|1608.23|1592.23|1608.45|1592.45|1608.45|1592.45|1608.17|1592.17|4
1641649720000|2022-01-08 13:48:40|1608.51|1592.51|1609.41|1593.41|1609.47|1593.47|1608.51|1592.51|10
1641649730000|2022-01-08 13:48:50|1609.54|1593.54|1609.5|1593.5|1609.69|1593.69|1609.5|1593.5|9
1641649740000|2022-01-08 13:49:00|1609.38|1593.38|1609.74|1593.74|1609.75|1593.75|1609.38|1593.38|5
1641649750000|2022-01-08 13:49:10|1609.93|1593.93|1608.85|1592.85|1609.93|1593.93|1608.85|1592.85|10
1641649760000|2022-01-08 13:49:20|1608.81|1592.81|1608.62|1592.62|1608.81|1592.81|1608.62|1592.62|3
1641649770000|2022-01-08 13:49:30|1608.64|1592.64|1608.37|1592.37|1608.64|1592.64|1608.19|1592.19|8
1641649780000|2022-01-08 13:49:40|1608.19|1592.19|1608.23|1592.23|1608.23|1592.23|1607.76|1591.76|8
1641649800000|2022-01-08 13:50:00|1608.19|1592.19|1608.37|1592.37|1608.37|1592.37|1608.19|1592.19|6
1641649810000|2022-01-08 13:50:10|1608.38|1592.38|1608.68|1592.68|1609.01|1593.01|1608.38|1592.38|6
1641649820000|2022-01-08 13:50:20|1608.62|1592.62|1608.74|1592.74|1608.96|1592.96|1608.6|1592.6|7
1641649830000|2022-01-08 13:50:30|1608.96|1592.96|1609.54|1593.54|1609.54|1593.54|1608.96|1592.96|5
1641649840000|2022-01-08 13:50:40|1609.46|1593.46|1609.7|1593.7|1609.7|1593.7|1609.3|1593.3|6
1641649850000|2022-01-08 13:50:50|1609.73|1593.73|1609.6|1593.6|1609.73|1593.73|1609.6|1593.6|2
1641649860000|2022-01-08 13:51:00|1609.51|1593.51|1609.59|1593.59|1609.69|1593.69|1609.5|1593.5|5
1641649870000|2022-01-08 13:51:10|1609.45|1593.45|1609.4|1593.4|1609.47|1593.47|1609.4|1593.4|5
1641649880000|2022-01-08 13:51:20|1609.47|1593.47|1609.51|1593.51|1609.61|1593.61|1609.47|1593.47|5
1641649890000|2022-01-08 13:51:30|1609.43|1593.43|1608.74|1592.74|1609.43|1593.43|1608.74|1592.74|6
1641649900000|2022-01-08 13:51:40|1608.73|1592.73|1608.73|1592.73|1608.73|1592.73|1608.73|1592.73|1
1641649910000|2022-01-08 13:51:50|1608.56|1592.56|1608.56|1592.56|1608.56|1592.56|1608.56|1592.56|1
1641649920000|2022-01-08 13:52:00|1608.46|1592.46|1608.49|1592.49|1608.7|1592.7|1608.46|1592.46|10
1641649930000|2022-01-08 13:52:10|1608.58|1592.58|1608.49|1592.49|1608.58|1592.58|1608.26|1592.26|11
1641649940000|2022-01-08 13:52:20|1608.36|1592.36|1607.51|1591.51|1608.4|1592.4|1607.51|1591.51|7
1641649950000|2022-01-08 13:52:30|1607.53|1591.53|1606.92|1590.92|1607.53|1591.53|1606.73|1590.73|14
1641649960000|2022-01-08 13:52:40|1607|1591|1607.4|1591.4|1607.41|1591.41|1606.76|1590.76|15
1641649970000|2022-01-08 13:52:50|1607.47|1591.47|1607.49|1591.49|1607.92|1591.92|1607.47|1591.47|9
1641649980000|2022-01-08 13:53:00|1607.26|1591.26|1607.48|1591.48|1607.48|1591.48|1606.35|1590.35|18
1641649990000|2022-01-08 13:53:10|1607.58|1591.58|1608.55|1592.55|1608.55|1592.55|1607.54|1591.54|12
1641650000000|2022-01-08 13:53:20|1608.48|1592.48|1608.49|1592.49|1608.49|1592.49|1608.48|1592.48|2
1641650020000|2022-01-08 13:53:40|1608.57|1592.57|1608.76|1592.76|1608.9|1592.9|1608.57|1592.57|11
1641650030000|2022-01-08 13:53:50|1608.75|1592.75|1608.97|1592.97|1609.33|1593.33|1608.7|1592.7|8
1641650040000|2022-01-08 13:54:00|1609.21|1593.21|1608.18|1592.18|1609.21|1593.21|1608.18|1592.18|8
1641650050000|2022-01-08 13:54:10|1608.48|1592.48|1607.79|1591.79|1608.48|1592.48|1607.79|1591.79|10
1641650060000|2022-01-08 13:54:20|1607.86|1591.86|1608.7|1592.7|1608.7|1592.7|1607.86|1591.86|13
1641650070000|2022-01-08 13:54:30|1608.89|1592.89|1608.73|1592.73|1609.04|1593.04|1608.73|1592.73|7
1641650080000|2022-01-08 13:54:40|1608.65|1592.65|1607.84|1591.84|1608.65|1592.65|1607.84|1591.84|11
1641650090000|2022-01-08 13:54:50|1607.85|1591.85|1606.49|1590.49|1607.85|1591.85|1606.44|1590.44|14
1641650100000|2022-01-08 13:55:00|1606.56|1590.56|1604.89|1588.89|1606.56|1590.56|1604.84|1588.84|18
1641650110000|2022-01-08 13:55:10|1604.84|1588.84|1605.81|1589.81|1605.91|1589.91|1604.84|1588.84|10
1641650120000|2022-01-08 13:55:20|1605.91|1589.91|1605.12|1589.12|1605.91|1589.91|1605.12|1589.12|12
1641650130000|2022-01-08 13:55:30|1604.84|1588.84|1604.46|1588.46|1604.99|1588.99|1604.02|1588.02|20
1641650140000|2022-01-08 13:55:40|1604.6|1588.6|1604.53|1588.53|1604.67|1588.67|1604.45|1588.45|9
1641650150000|2022-01-08 13:55:50|1604.6|1588.6|1604.66|1588.66|1604.66|1588.66|1604.49|1588.49|10
1641650160000|2022-01-08 13:56:00|1604.75|1588.75|1604.5|1588.5|1605.03|1589.03|1604.5|1588.5|9
1641650170000|2022-01-08 13:56:10|1604.58|1588.58|1603.95|1587.95|1604.58|1588.58|1603.95|1587.95|6
1641650180000|2022-01-08 13:56:20|1603.84|1587.84|1601.82|1585.82|1603.84|1587.84|1601.81|1585.81|13
1641650190000|2022-01-08 13:56:30|1601.88|1585.88|1602.06|1586.06|1602.06|1586.06|1601.77|1585.77|7
1641650200000|2022-01-08 13:56:40|1602.31|1586.31|1603.8|1587.8|1604.38|1588.38|1602.07|1586.07|15
1641650210000|2022-01-08 13:56:50|1603.87|1587.87|1604.35|1588.35|1604.47|1588.47|1603.8|1587.8|9
1641650220000|2022-01-08 13:57:00|1604.21|1588.21|1603.71|1587.71|1604.46|1588.46|1603.71|1587.71|16
1641650230000|2022-01-08 13:57:10|1603.65|1587.65|1602.64|1586.64|1603.65|1587.65|1602.64|1586.64|6
1641650240000|2022-01-08 13:57:20|1602.71|1586.71|1602.7|1586.7|1602.71|1586.71|1602.62|1586.62|7
1641650250000|2022-01-08 13:57:30|1602.63|1586.63|1603.5|1587.5|1603.64|1587.64|1602.63|1586.63|8
1641650260000|2022-01-08 13:57:40|1603.64|1587.64|1602.16|1586.16|1603.91|1587.91|1601.81|1585.81|20
1641650270000|2022-01-08 13:57:50|1602.41|1586.41|1603.33|1587.33|1603.37|1587.37|1602.41|1586.41|10
1641650280000|2022-01-08 13:58:00|1603.41|1587.41|1603.87|1587.87|1604.3|1588.3|1603.41|1587.41|11
1641650290000|2022-01-08 13:58:10|1604.12|1588.12|1604.09|1588.09|1604.12|1588.12|1604.09|1588.09|2
1641650300000|2022-01-08 13:58:20|1604.27|1588.27|1605.28|1589.28|1605.28|1589.28|1604.27|1588.27|6
1641650310000|2022-01-08 13:58:30|1605.31|1589.31|1605.8|1589.8|1605.8|1589.8|1605.31|1589.31|4
1641650320000|2022-01-08 13:58:40|1605.86|1589.86|1605.9|1589.9|1606.11|1590.11|1605.73|1589.73|10
1641650330000|2022-01-08 13:58:50|1605.76|1589.76|1605.68|1589.68|1605.84|1589.84|1605.57|1589.57|11
1641650340000|2022-01-08 13:59:00|1605.67|1589.67|1605.75|1589.75|1605.93|1589.93|1605.59|1589.59|12
1641650350000|2022-01-08 13:59:10|1605.92|1589.92|1606.07|1590.07|1606.56|1590.56|1605.92|1589.92|10
1641650360000|2022-01-08 13:59:20|1605.99|1589.99|1605.53|1589.53|1606.03|1590.03|1605.53|1589.53|11
1641650370000|2022-01-08 13:59:30|1605.73|1589.73|1605.69|1589.69|1606.07|1590.07|1605.58|1589.58|9
1641650380000|2022-01-08 13:59:40|1605.88|1589.88|1605.69|1589.69|1605.88|1589.88|1605.58|1589.58|12
1641650390000|2022-01-08 13:59:50|1605.58|1589.58|1605.85|1589.85|1605.85|1589.85|1605.58|1589.58|5
1641650400000|2022-01-08 14:00:00|1606.1|1590.1|1606.41|1590.41|1606.48|1590.48|1606.05|1590.05|9
1641650410000|2022-01-08 14:00:10|1606.49|1590.49|1605.99|1589.99|1606.55|1590.55|1605.99|1589.99|9
1641650420000|2022-01-08 14:00:20|1606.03|1590.03|1605.73|1589.73|1606.05|1590.05|1605.73|1589.73|14
1641650430000|2022-01-08 14:00:30|1605.81|1589.81|1605.03|1589.03|1605.81|1589.81|1604.84|1588.84|21
1641650440000|2022-01-08 14:00:40|1605.31|1589.31|1604.75|1588.75|1605.31|1589.31|1604.75|1588.75|6
1641650450000|2022-01-08 14:00:50|1604.7|1588.7|1603.95|1587.95|1604.7|1588.7|1603.95|1587.95|9
1641650460000|2022-01-08 14:01:00|1604.06|1588.06|1603.72|1587.72|1604.15|1588.15|1603.56|1587.56|13
1641650470000|2022-01-08 14:01:10|1603.56|1587.56|1603.75|1587.75|1603.96|1587.96|1603.56|1587.56|15
1641650480000|2022-01-08 14:01:20|1603.7|1587.7|1603.81|1587.81|1603.94|1587.94|1603.62|1587.62|10
1641650490000|2022-01-08 14:01:30|1603.82|1587.82|1603.81|1587.81|1603.82|1587.82|1603.72|1587.72|6
1641650500000|2022-01-08 14:01:40|1604.01|1588.01|1602.79|1586.79|1604.01|1588.01|1602.72|1586.72|10
1641650510000|2022-01-08 14:01:50|1602.72|1586.72|1602.57|1586.57|1602.79|1586.79|1602.57|1586.57|5
1641650520000|2022-01-08 14:02:00|1602.58|1586.58|1603.4|1587.4|1603.4|1587.4|1602.58|1586.58|8
1641650530000|2022-01-08 14:02:10|1603.34|1587.34|1603.33|1587.33|1603.53|1587.53|1603.31|1587.31|8
1641650540000|2022-01-08 14:02:20|1602.58|1586.58|1602.28|1586.28|1603.04|1587.04|1602.12|1586.12|11
1641650550000|2022-01-08 14:02:30|1602.12|1586.12|1602.37|1586.37|1602.73|1586.73|1602.12|1586.12|10
1641650560000|2022-01-08 14:02:40|1602.45|1586.45|1602.97|1586.97|1602.97|1586.97|1602.45|1586.45|7
1641650570000|2022-01-08 14:02:50|1603.13|1587.13|1603.26|1587.26|1603.58|1587.58|1603.13|1587.13|8
1641650580000|2022-01-08 14:03:00|1603.24|1587.24|1603.3|1587.3|1603.3|1587.3|1603.24|1587.24|2
1641650590000|2022-01-08 14:03:10|1603.39|1587.39|1604.58|1588.58|1604.58|1588.58|1603.39|1587.39|11
1641650600000|2022-01-08 14:03:20|1604.49|1588.49|1605.64|1589.64|1605.64|1589.64|1604.48|1588.48|18
1641650610000|2022-01-08 14:03:30|1605.56|1589.56|1605.46|1589.46|1606|1590|1605.37|1589.37|15
1641650620000|2022-01-08 14:03:40|1605.53|1589.53|1604.65|1588.65|1605.53|1589.53|1604.65|1588.65|8
1641650630000|2022-01-08 14:03:50|1604.6|1588.6|1604.53|1588.53|1604.6|1588.6|1604.53|1588.53|2
1641650640000|2022-01-08 14:04:00|1604.32|1588.32|1604.58|1588.58|1604.58|1588.58|1604.29|1588.29|6
1641650650000|2022-01-08 14:04:10|1604.65|1588.65|1604.67|1588.67|1604.93|1588.93|1604.58|1588.58|15
1641650660000|2022-01-08 14:04:20|1604.66|1588.66|1604.77|1588.77|1604.77|1588.77|1604.54|1588.54|4
1641650670000|2022-01-08 14:04:30|1604.76|1588.76|1604.77|1588.77|1605.11|1589.11|1604.63|1588.63|15
1641650680000|2022-01-08 14:04:40|1604.87|1588.87|1604.59|1588.59|1604.87|1588.87|1604.58|1588.58|5
1641650690000|2022-01-08 14:04:50|1604.77|1588.77|1604.9|1588.9|1605.03|1589.03|1604.6|1588.6|10
1641650700000|2022-01-08 14:05:00|1605.03|1589.03|1604.64|1588.64|1605.23|1589.23|1604.64|1588.64|14
1641650710000|2022-01-08 14:05:10|1604.79|1588.79|1603.72|1587.72|1604.79|1588.79|1603.72|1587.72|13
1641650720000|2022-01-08 14:05:20|1603.71|1587.71|1602.31|1586.31|1603.71|1587.71|1602.31|1586.31|13
1641650730000|2022-01-08 14:05:30|1601.9|1585.9|1602.28|1586.28|1602.28|1586.28|1601.9|1585.9|13
1641650740000|2022-01-08 14:05:40|1602.29|1586.29|1602.09|1586.09|1602.29|1586.29|1602.09|1586.09|3
1641650750000|2022-01-08 14:05:50|1601.91|1585.91|1602.28|1586.28|1602.28|1586.28|1601.91|1585.91|5
1641650760000|2022-01-08 14:06:00|1602.08|1586.08|1602.06|1586.06|1602.45|1586.45|1602.06|1586.06|7
1641650770000|2022-01-08 14:06:10|1602.28|1586.28|1601.72|1585.72|1602.45|1586.45|1601.64|1585.64|8
1641650780000|2022-01-08 14:06:20|1601.87|1585.87|1602.73|1586.73|1602.73|1586.73|1601.87|1585.87|6
1641650790000|2022-01-08 14:06:30|1602.53|1586.53|1603.61|1587.61|1603.61|1587.61|1602.53|1586.53|12
1641650800000|2022-01-08 14:06:40|1603.53|1587.53|1603.12|1587.12|1603.53|1587.53|1602.9|1586.9|15
1641650810000|2022-01-08 14:06:50|1603.23|1587.23|1603.86|1587.86|1603.98|1587.98|1603.23|1587.23|19
1641650820000|2022-01-08 14:07:00|1603.98|1587.98|1603.87|1587.87|1603.98|1587.98|1603.86|1587.86|7
1641650830000|2022-01-08 14:07:10|1603.81|1587.81|1603.59|1587.59|1603.94|1587.94|1603.36|1587.36|18
1641650840000|2022-01-08 14:07:20|1603.58|1587.58|1604.12|1588.12|1604.12|1588.12|1603.52|1587.52|11
1641650850000|2022-01-08 14:07:30|1604.08|1588.08|1604.64|1588.64|1604.66|1588.66|1604.08|1588.08|12
1641650860000|2022-01-08 14:07:40|1604.66|1588.66|1604.9|1588.9|1604.9|1588.9|1604.64|1588.64|10
1641650870000|2022-01-08 14:07:50|1605.18|1589.18|1605.18|1589.18|1605.18|1589.18|1605.18|1589.18|1
1641650880000|2022-01-08 14:08:00|1605.16|1589.16|1605.16|1589.16|1605.16|1589.16|1604.84|1588.84|11
1641650890000|2022-01-08 14:08:10|1605|1589|1604.89|1588.89|1605|1589|1604.89|1588.89|2
1641650900000|2022-01-08 14:08:20|1605|1589|1605.16|1589.16|1605.16|1589.16|1604.89|1588.89|13
1641650910000|2022-01-08 14:08:30|1605.01|1589.01|1604.97|1588.97|1605.2|1589.2|1604.97|1588.97|4
1641650920000|2022-01-08 14:08:40|1604.9|1588.9|1604.96|1588.96|1605.2|1589.2|1604.9|1588.9|9
1641650930000|2022-01-08 14:08:50|1605.17|1589.17|1605.17|1589.17|1605.17|1589.17|1604.96|1588.96|3
1641650940000|2022-01-08 14:09:00|1605.18|1589.18|1605.18|1589.18|1605.18|1589.18|1605.18|1589.18|1
1641650950000|2022-01-08 14:09:10|1605.31|1589.31|1605.51|1589.51|1605.74|1589.74|1605.31|1589.31|14
1641650960000|2022-01-08 14:09:20|1605.63|1589.63|1605.51|1589.51|1605.93|1589.93|1605.51|1589.51|14
1641650970000|2022-01-08 14:09:30|1605.68|1589.68|1605.55|1589.55|1605.7|1589.7|1605.5|1589.5|15
1641650980000|2022-01-08 14:09:40|1605.5|1589.5|1604.74|1588.74|1605.5|1589.5|1604.74|1588.74|6
1641650990000|2022-01-08 14:09:50|1604.86|1588.86|1605.13|1589.13|1605.13|1589.13|1604.74|1588.74|8
1641651000000|2022-01-08 14:10:00|1605.15|1589.15|1605.46|1589.46|1605.52|1589.52|1605.15|1589.15|12
1641651010000|2022-01-08 14:10:10|1605.45|1589.45|1605.38|1589.38|1605.45|1589.45|1604.89|1588.89|7
1641651020000|2022-01-08 14:10:20|1605.43|1589.43|1605.43|1589.43|1605.43|1589.43|1605.43|1589.43|1
1641651030000|2022-01-08 14:10:30|1605.45|1589.45|1605.45|1589.45|1605.45|1589.45|1605.45|1589.45|1
1641651040000|2022-01-08 14:10:40|1605.49|1589.49|1605.49|1589.49|1605.49|1589.49|1605.49|1589.49|1
1641651050000|2022-01-08 14:10:50|1605.5|1589.5|1605.62|1589.62|1605.62|1589.62|1605.49|1589.49|6
1641651060000|2022-01-08 14:11:00|1605.52|1589.52|1605.63|1589.63|1605.77|1589.77|1605.52|1589.52|9
1641651070000|2022-01-08 14:11:10|1605.53|1589.53|1605.53|1589.53|1605.77|1589.77|1605.53|1589.53|4
1641651080000|2022-01-08 14:11:20|1605.51|1589.51|1605.27|1589.27|1605.51|1589.51|1605.21|1589.21|7
1641651090000|2022-01-08 14:11:30|1605.21|1589.21|1603.88|1587.88|1605.27|1589.27|1603.79|1587.79|14
1641651100000|2022-01-08 14:11:40|1603.73|1587.73|1603.61|1587.61|1603.97|1587.97|1603.61|1587.61|4
1641651110000|2022-01-08 14:11:50|1603.5|1587.5|1604.27|1588.27|1604.27|1588.27|1603.5|1587.5|5
1641651120000|2022-01-08 14:12:00|1604.31|1588.31|1605.17|1589.17|1605.17|1589.17|1604.31|1588.31|7
1641651130000|2022-01-08 14:12:10|1604.9|1588.9|1605.27|1589.27|1605.4|1589.4|1604.9|1588.9|7
1641651140000|2022-01-08 14:12:20|1605.21|1589.21|1605.25|1589.25|1605.42|1589.42|1605.2|1589.2|9
1641651150000|2022-01-08 14:12:30|1605.14|1589.14|1605.09|1589.09|1605.42|1589.42|1605.09|1589.09|7
1641651160000|2022-01-08 14:12:40|1605|1589|1605.07|1589.07|1605.17|1589.17|1604.97|1588.97|15
1641651170000|2022-01-08 14:12:50|1604.97|1588.97|1604.04|1588.04|1605.07|1589.07|1604.04|1588.04|8
1641651180000|2022-01-08 14:13:00|1603.56|1587.56|1603.81|1587.81|1603.81|1587.81|1603.55|1587.55|9
1641651200000|2022-01-08 14:13:20|1604.28|1588.28|1604.28|1588.28|1604.28|1588.28|1604.28|1588.28|1
1641651210000|2022-01-08 14:13:30|1604.46|1588.46|1605.22|1589.22|1605.27|1589.27|1604.46|1588.46|8
1641651220000|2022-01-08 14:13:40|1605.79|1589.79|1605.58|1589.58|1605.79|1589.79|1605.58|1589.58|3
1641651230000|2022-01-08 14:13:50|1605.53|1589.53|1605.07|1589.07|1605.72|1589.72|1604.9|1588.9|10
1641651240000|2022-01-08 14:14:00|1604.9|1588.9|1604.88|1588.88|1605.12|1589.12|1604.7|1588.7|13
1641651250000|2022-01-08 14:14:10|1604.7|1588.7|1605.62|1589.62|1605.62|1589.62|1604.7|1588.7|15
1641651260000|2022-01-08 14:14:20|1605.65|1589.65|1605.72|1589.72|1605.82|1589.82|1605.5|1589.5|11
1641651270000|2022-01-08 14:14:30|1605.6|1589.6|1605.56|1589.56|1605.82|1589.82|1605.5|1589.5|12
1641651280000|2022-01-08 14:14:40|1605.63|1589.63|1605.63|1589.63|1605.63|1589.63|1605.56|1589.56|3
1641651290000|2022-01-08 14:14:50|1605.68|1589.68|1605.33|1589.33|1605.71|1589.71|1605.33|1589.33|7
1641651300000|2022-01-08 14:15:00|1605.49|1589.49|1605.96|1589.96|1605.96|1589.96|1605.49|1589.49|4
1641651310000|2022-01-08 14:15:10|1605.87|1589.87|1606.09|1590.09|1606.09|1590.09|1605.87|1589.87|5
1641651320000|2022-01-08 14:15:20|1605.93|1589.93|1605.93|1589.93|1606.09|1590.09|1605.93|1589.93|3
1641651330000|2022-01-08 14:15:30|1606.09|1590.09|1607.26|1591.26|1607.34|1591.34|1606.09|1590.09|11
1641651340000|2022-01-08 14:15:40|1607.25|1591.25|1606.74|1590.74|1607.25|1591.25|1606.74|1590.74|9
1641651350000|2022-01-08 14:15:50|1606.59|1590.59|1606.74|1590.74|1606.74|1590.74|1606.59|1590.59|3
1641651360000|2022-01-08 14:16:00|1606.6|1590.6|1604.45|1588.45|1606.61|1590.61|1604.45|1588.45|14
1641651370000|2022-01-08 14:16:10|1604.51|1588.51|1605.21|1589.21|1605.21|1589.21|1604.51|1588.51|8
1641651380000|2022-01-08 14:16:20|1605.13|1589.13|1604.34|1588.34|1605.13|1589.13|1604.34|1588.34|11
1641651390000|2022-01-08 14:16:30|1604.39|1588.39|1604.16|1588.16|1604.39|1588.39|1604.14|1588.14|10
1641651400000|2022-01-08 14:16:40|1604.05|1588.05|1603.18|1587.18|1604.05|1588.05|1603.18|1587.18|9
1641651410000|2022-01-08 14:16:50|1602.84|1586.84|1602.67|1586.67|1602.84|1586.84|1602.56|1586.56|5
1641651420000|2022-01-08 14:17:00|1602.66|1586.66|1603.23|1587.23|1603.23|1587.23|1602.56|1586.56|13
1641651430000|2022-01-08 14:17:10|1603.22|1587.22|1604.45|1588.45|1604.45|1588.45|1603.22|1587.22|12
1641651440000|2022-01-08 14:17:20|1604.52|1588.52|1604.41|1588.41|1604.52|1588.52|1604.41|1588.41|8
1641651450000|2022-01-08 14:17:30|1604.48|1588.48|1604.29|1588.29|1604.54|1588.54|1604.19|1588.19|13
1641651460000|2022-01-08 14:17:40|1604.19|1588.19|1604.42|1588.42|1604.5|1588.5|1604.19|1588.19|9
1641651470000|2022-01-08 14:17:50|1604.33|1588.33|1604.4|1588.4|1604.5|1588.5|1604.33|1588.33|11
1641651480000|2022-01-08 14:18:00|1604.25|1588.25|1604.06|1588.06|1604.25|1588.25|1604.01|1588.01|7
1641651490000|2022-01-08 14:18:10|1604.24|1588.24|1603.97|1587.97|1604.24|1588.24|1603.66|1587.66|6
1641651500000|2022-01-08 14:18:20|1604.19|1588.19|1603.59|1587.59|1604.19|1588.19|1603.59|1587.59|14
1641651510000|2022-01-08 14:18:30|1603.5|1587.5|1603.43|1587.43|1603.5|1587.5|1603.43|1587.43|3
1641651520000|2022-01-08 14:18:40|1603.37|1587.37|1602.77|1586.77|1603.37|1587.37|1602.77|1586.77|5
1641651530000|2022-01-08 14:18:50|1602.86|1586.86|1602.51|1586.51|1602.86|1586.86|1602.4|1586.4|5
1641651540000|2022-01-08 14:19:00|1602.4|1586.4|1602.05|1586.05|1602.4|1586.4|1602.05|1586.05|4
1641651550000|2022-01-08 14:19:10|1602.38|1586.38|1601.92|1585.92|1602.38|1586.38|1601.92|1585.92|8
1641651560000|2022-01-08 14:19:20|1601.87|1585.87|1599.7|1583.7|1601.87|1585.87|1599.7|1583.7|16
1641651570000|2022-01-08 14:19:30|1599.78|1583.78|1599.61|1583.61|1599.85|1583.85|1599.55|1583.55|6
1641651580000|2022-01-08 14:19:40|1599.84|1583.84|1600.21|1584.21|1600.61|1584.61|1599.84|1583.84|10
1641651590000|2022-01-08 14:19:50|1600.19|1584.19|1600.71|1584.71|1600.71|1584.71|1600.11|1584.11|12
1641651600000|2022-01-08 14:20:00|1600.7|1584.7|1600.59|1584.59|1600.7|1584.7|1600.45|1584.45|7
1641651610000|2022-01-08 14:20:10|1600.84|1584.84|1600.97|1584.97|1601.05|1585.05|1600.69|1584.69|15
1641651620000|2022-01-08 14:20:20|1601.24|1585.24|1600.46|1584.46|1601.24|1585.24|1600.29|1584.29|16
1641651630000|2022-01-08 14:20:30|1600.49|1584.49|1599.66|1583.66|1600.49|1584.49|1599.65|1583.65|13
1641651640000|2022-01-08 14:20:40|1599.58|1583.58|1598.96|1582.96|1599.58|1583.58|1598.96|1582.96|7
1641651650000|2022-01-08 14:20:50|1599.24|1583.24|1599.39|1583.39|1599.51|1583.51|1599.24|1583.24|7
1641651660000|2022-01-08 14:21:00|1599.33|1583.33|1599.4|1583.4|1599.4|1583.4|1599.28|1583.28|7
1641651670000|2022-01-08 14:21:10|1599.5|1583.5|1599.37|1583.37|1599.5|1583.5|1598.86|1582.86|11
1641651680000|2022-01-08 14:21:20|1599.48|1583.48|1599.2|1583.2|1599.48|1583.48|1599.2|1583.2|3
1641651690000|2022-01-08 14:21:30|1598.94|1582.94|1599.24|1583.24|1599.24|1583.24|1598.73|1582.73|7
1641651700000|2022-01-08 14:21:40|1598.99|1582.99|1599.33|1583.33|1599.33|1583.33|1598.99|1582.99|4
1641651710000|2022-01-08 14:21:50|1599.28|1583.28|1598.79|1582.79|1599.28|1583.28|1598.79|1582.79|4
1641651720000|2022-01-08 14:22:00|1598.99|1582.99|1599.52|1583.52|1599.94|1583.94|1598.99|1582.99|16
1641651730000|2022-01-08 14:22:10|1599.56|1583.56|1600.38|1584.38|1600.79|1584.79|1599.52|1583.52|15
1641651740000|2022-01-08 14:22:20|1600.46|1584.46|1600.37|1584.37|1600.47|1584.47|1600.34|1584.34|8
1641651750000|2022-01-08 14:22:30|1600.34|1584.34|1600.44|1584.44|1600.52|1584.52|1600.34|1584.34|4
1641651760000|2022-01-08 14:22:40|1600.34|1584.34|1599.17|1583.17|1600.37|1584.37|1599.07|1583.07|10
1641651770000|2022-01-08 14:22:50|1599.07|1583.07|1599.39|1583.39|1599.39|1583.39|1598.86|1582.86|12
1641651780000|2022-01-08 14:23:00|1599.17|1583.17|1599.53|1583.53|1599.53|1583.53|1599.17|1583.17|5
1641651800000|2022-01-08 14:23:20|1599.54|1583.54|1598.8|1582.8|1599.54|1583.54|1598.8|1582.8|7
1641651810000|2022-01-08 14:23:30|1598.99|1582.99|1599.4|1583.4|1599.48|1583.48|1598.75|1582.75|12
1641651820000|2022-01-08 14:23:40|1599.44|1583.44|1600.03|1584.03|1600.51|1584.51|1599.44|1583.44|9
1641651830000|2022-01-08 14:23:50|1600.1|1584.1|1599.52|1583.52|1600.1|1584.1|1599.52|1583.52|9
1641651840000|2022-01-08 14:24:00|1599.51|1583.51|1599.26|1583.26|1599.51|1583.51|1599.26|1583.26|6
1641651850000|2022-01-08 14:24:10|1599.18|1583.18|1599.25|1583.25|1599.37|1583.37|1599.18|1583.18|7
1641651860000|2022-01-08 14:24:20|1599.36|1583.36|1599.36|1583.36|1599.36|1583.36|1599.36|1583.36|1
1641651870000|2022-01-08 14:24:30|1599.37|1583.37|1599.37|1583.37|1599.37|1583.37|1599.37|1583.37|1
1641651880000|2022-01-08 14:24:40|1599.28|1583.28|1599.5|1583.5|1599.5|1583.5|1599.23|1583.23|6
1641651910000|2022-01-08 14:25:10|1599.26|1583.26|1599.29|1583.29|1599.29|1583.29|1599.26|1583.26|2
1641651920000|2022-01-08 14:25:20|1598.92|1582.92|1598.92|1582.92|1598.92|1582.92|1598.92|1582.92|1
1641651930000|2022-01-08 14:25:30|1598.85|1582.85|1599.13|1583.13|1599.13|1583.13|1598.85|1582.85|3
1641651940000|2022-01-08 14:25:40|1599.24|1583.24|1599.31|1583.31|1599.31|1583.31|1599.24|1583.24|2
1641651950000|2022-01-08 14:25:50|1599.21|1583.21|1598.96|1582.96|1599.21|1583.21|1598.96|1582.96|3
1641651960000|2022-01-08 14:26:00|1598.85|1582.85|1598.83|1582.83|1598.86|1582.86|1598.83|1582.83|3
1641651980000|2022-01-08 14:26:20|1598.9|1582.9|1599.31|1583.31|1599.62|1583.62|1598.9|1582.9|8
1641651990000|2022-01-08 14:26:30|1599.06|1583.06|1598.87|1582.87|1599.06|1583.06|1598.87|1582.87|4
1641652000000|2022-01-08 14:26:40|1598.74|1582.74|1598.65|1582.65|1598.78|1582.78|1598.65|1582.65|4
1641652010000|2022-01-08 14:26:50|1598.78|1582.78|1597.59|1581.59|1598.78|1582.78|1597.45|1581.45|12
1641652020000|2022-01-08 14:27:00|1597.45|1581.45|1597.91|1581.91|1598|1582|1597.4|1581.4|9
1641652030000|2022-01-08 14:27:10|1597.76|1581.76|1598.38|1582.38|1598.38|1582.38|1597.76|1581.76|5
1641652040000|2022-01-08 14:27:20|1598.47|1582.47|1599.65|1583.65|1600.08|1584.08|1598.47|1582.47|14
1641652050000|2022-01-08 14:27:30|1599.55|1583.55|1598.83|1582.83|1599.55|1583.55|1598.83|1582.83|8
1641652060000|2022-01-08 14:27:40|1598.89|1582.89|1598.89|1582.89|1598.99|1582.99|1598.89|1582.89|5
1641652070000|2022-01-08 14:27:50|1599.02|1583.02|1598.61|1582.61|1599.11|1583.11|1598.61|1582.61|5
1641652080000|2022-01-08 14:28:00|1598.45|1582.45|1598.45|1582.45|1598.45|1582.45|1598.45|1582.45|1
1641652090000|2022-01-08 14:28:10|1598.39|1582.39|1598.6|1582.6|1598.6|1582.6|1598.12|1582.12|10
1641652100000|2022-01-08 14:28:20|1598.5|1582.5|1598.64|1582.64|1598.83|1582.83|1598.5|1582.5|7
1641652110000|2022-01-08 14:28:30|1598.52|1582.52|1598.52|1582.52|1598.64|1582.64|1598.52|1582.52|3
1641652120000|2022-01-08 14:28:40|1598.45|1582.45|1598.15|1582.15|1598.45|1582.45|1598.14|1582.14|6
1641652130000|2022-01-08 14:28:50|1597.78|1581.78|1597.54|1581.54|1597.78|1581.78|1597.54|1581.54|4
1641652140000|2022-01-08 14:29:00|1597.76|1581.76|1598.42|1582.42|1598.45|1582.45|1597.44|1581.44|15
1641652150000|2022-01-08 14:29:10|1598.33|1582.33|1598.46|1582.46|1598.53|1582.53|1598.33|1582.33|17
1641652160000|2022-01-08 14:29:20|1598.53|1582.53|1598.46|1582.46|1598.53|1582.53|1598.37|1582.37|5
1641652170000|2022-01-08 14:29:30|1598.37|1582.37|1598.46|1582.46|1598.53|1582.53|1598.37|1582.37|4
1641652190000|2022-01-08 14:29:50|1598.53|1582.53|1598.64|1582.64|1598.64|1582.64|1598.52|1582.52|5
1641652200000|2022-01-08 14:30:00|1598.72|1582.72|1598.65|1582.65|1598.72|1582.72|1598.65|1582.65|2
1641652210000|2022-01-08 14:30:10|1598.52|1582.52|1598.52|1582.52|1598.52|1582.52|1598.52|1582.52|1
1641652220000|2022-01-08 14:30:20|1598.45|1582.45|1598.44|1582.44|1598.45|1582.45|1598.11|1582.11|8
1641652230000|2022-01-08 14:30:30|1598.51|1582.51|1599.31|1583.31|1599.31|1583.31|1598.51|1582.51|9
1641652240000|2022-01-08 14:30:40|1599.47|1583.47|1599.63|1583.63|1599.7|1583.7|1599.47|1583.47|8
1641652250000|2022-01-08 14:30:50|1599.64|1583.64|1600.01|1584.01|1600.29|1584.29|1599.64|1583.64|9
1641652260000|2022-01-08 14:31:00|1600.23|1584.23|1600.35|1584.35|1600.35|1584.35|1600.23|1584.23|2
1641652270000|2022-01-08 14:31:10|1600.12|1584.12|1599.86|1583.86|1600.25|1584.25|1599.81|1583.81|8
1641652280000|2022-01-08 14:31:20|1599.81|1583.81|1599.69|1583.69|1599.99|1583.99|1599.69|1583.69|8
1641652290000|2022-01-08 14:31:30|1599.67|1583.67|1599.5|1583.5|1599.67|1583.67|1599.5|1583.5|3
1641652300000|2022-01-08 14:31:40|1599.37|1583.37|1598.44|1582.44|1599.5|1583.5|1598.29|1582.29|14
1641652310000|2022-01-08 14:31:50|1598.51|1582.51|1597.84|1581.84|1598.51|1582.51|1597.84|1581.84|7
1641652320000|2022-01-08 14:32:00|1598.02|1582.02|1598.2|1582.2|1598.24|1582.24|1598.02|1582.02|4
1641652330000|2022-01-08 14:32:10|1598.04|1582.04|1597.88|1581.88|1598.39|1582.39|1597.64|1581.64|11
1641652340000|2022-01-08 14:32:20|1597.77|1581.77|1597.77|1581.77|1597.77|1581.77|1597.47|1581.47|9
1641652350000|2022-01-08 14:32:30|1597.85|1581.85|1597.85|1581.85|1597.85|1581.85|1597.85|1581.85|1
1641652360000|2022-01-08 14:32:40|1597.63|1581.63|1597.49|1581.49|1597.63|1581.63|1597.37|1581.37|8
1641652370000|2022-01-08 14:32:50|1597.37|1581.37|1595.9|1579.9|1597.37|1581.37|1595.9|1579.9|7
1641652380000|2022-01-08 14:33:00|1595.87|1579.87|1596.35|1580.35|1596.35|1580.35|1595.87|1579.87|8
1641652390000|2022-01-08 14:33:10|1596.51|1580.51|1596.51|1580.51|1596.51|1580.51|1596.51|1580.51|1
1641652400000|2022-01-08 14:33:20|1596.45|1580.45|1596.44|1580.44|1596.45|1580.45|1596.44|1580.44|2
1641652410000|2022-01-08 14:33:30|1596.37|1580.37|1595.9|1579.9|1596.5|1580.5|1595.54|1579.54|17
1641652420000|2022-01-08 14:33:40|1595.79|1579.79|1596|1580|1596|1580|1595.78|1579.78|3
1641652430000|2022-01-08 14:33:50|1595.76|1579.76|1595.33|1579.33|1595.76|1579.76|1595.11|1579.11|10
1641652440000|2022-01-08 14:34:00|1595.17|1579.17|1595.32|1579.32|1595.48|1579.48|1595.17|1579.17|10
1641652450000|2022-01-08 14:34:10|1595.24|1579.24|1594.73|1578.73|1595.32|1579.32|1594.73|1578.73|6
1641652460000|2022-01-08 14:34:20|1594.7|1578.7|1594.23|1578.23|1594.7|1578.7|1594.23|1578.23|5
1641652470000|2022-01-08 14:34:30|1594.11|1578.11|1593.6|1577.6|1594.11|1578.11|1593.6|1577.6|4
1641652480000|2022-01-08 14:34:40|1593.56|1577.56|1593.56|1577.56|1593.65|1577.65|1593.54|1577.54|5
1641652490000|2022-01-08 14:34:50|1593.39|1577.39|1593.56|1577.56|1593.65|1577.65|1593.39|1577.39|6
1641652500000|2022-01-08 14:35:00|1593.55|1577.55|1593.54|1577.54|1593.55|1577.55|1593.54|1577.54|2
1641652510000|2022-01-08 14:35:10|1593.63|1577.63|1592.48|1576.48|1593.63|1577.63|1592.18|1576.18|12
1641652520000|2022-01-08 14:35:20|1591.98|1575.98|1590.49|1574.49|1591.98|1575.98|1590.3|1574.3|16
1641652530000|2022-01-08 14:35:30|1590.55|1574.55|1591.93|1575.93|1591.93|1575.93|1590.24|1574.24|17
1641652540000|2022-01-08 14:35:40|1591.92|1575.92|1591.42|1575.42|1592.16|1576.16|1591.42|1575.42|10
1641652550000|2022-01-08 14:35:50|1591.49|1575.49|1590.83|1574.83|1591.49|1575.49|1590.82|1574.82|7
1641652560000|2022-01-08 14:36:00|1590.68|1574.68|1590.49|1574.49|1590.68|1574.68|1590.44|1574.44|5
1641652570000|2022-01-08 14:36:10|1590.59|1574.59|1590.3|1574.3|1590.59|1574.59|1590.3|1574.3|11
1641652580000|2022-01-08 14:36:20|1589.63|1573.63|1589.99|1573.99|1590.08|1574.08|1589.48|1573.48|12
1641652590000|2022-01-08 14:36:30|1590.17|1574.17|1590.97|1574.97|1590.97|1574.97|1589.99|1573.99|12
1641652600000|2022-01-08 14:36:40|1590.9|1574.9|1591.36|1575.36|1591.36|1575.36|1590.9|1574.9|9
1641652610000|2022-01-08 14:36:50|1591.45|1575.45|1591.9|1575.9|1592.56|1576.56|1591.45|1575.45|13
1641652620000|2022-01-08 14:37:00|1591.81|1575.81|1590.5|1574.5|1591.86|1575.86|1590.45|1574.45|18
1641652630000|2022-01-08 14:37:10|1590.55|1574.55|1591.08|1575.08|1591.13|1575.13|1590.5|1574.5|11
1641652640000|2022-01-08 14:37:20|1591.1|1575.1|1591.26|1575.26|1591.26|1575.26|1590.95|1574.95|6
1641652650000|2022-01-08 14:37:30|1591.09|1575.09|1591.03|1575.03|1591.42|1575.42|1590.96|1574.96|10
1641652660000|2022-01-08 14:37:40|1591.04|1575.04|1590.86|1574.86|1591.1|1575.1|1590.6|1574.6|15
1641652670000|2022-01-08 14:37:50|1590.6|1574.6|1591.45|1575.45|1591.45|1575.45|1590.49|1574.49|16
1641652680000|2022-01-08 14:38:00|1591.49|1575.49|1591.74|1575.74|1592.12|1576.12|1591.49|1575.49|12
1641652690000|2022-01-08 14:38:10|1591.57|1575.57|1591.26|1575.26|1591.57|1575.57|1591.26|1575.26|5
1641652700000|2022-01-08 14:38:20|1591.43|1575.43|1591.06|1575.06|1591.43|1575.43|1590.92|1574.92|8
1641652710000|2022-01-08 14:38:30|1590.98|1574.98|1590.99|1574.99|1591.06|1575.06|1590.45|1574.45|11
1641652720000|2022-01-08 14:38:40|1591.02|1575.02|1590.99|1574.99|1591.02|1575.02|1590.96|1574.96|3
1641652730000|2022-01-08 14:38:50|1590.96|1574.96|1590.78|1574.78|1591.01|1575.01|1590.6|1574.6|6
1641652740000|2022-01-08 14:39:00|1590.79|1574.79|1590.82|1574.82|1590.99|1574.99|1590.59|1574.59|8
1641652750000|2022-01-08 14:39:10|1590.99|1574.99|1591.1|1575.1|1591.1|1575.1|1590.77|1574.77|13
1641652760000|2022-01-08 14:39:20|1591.23|1575.23|1591.87|1575.87|1591.9|1575.9|1591.23|1575.23|7
1641652770000|2022-01-08 14:39:30|1592.24|1576.24|1591.72|1575.72|1592.24|1576.24|1591.72|1575.72|3
1641652780000|2022-01-08 14:39:40|1591.64|1575.64|1591.05|1575.05|1591.64|1575.64|1591.05|1575.05|6
1641652790000|2022-01-08 14:39:50|1590.97|1574.97|1591.09|1575.09|1591.1|1575.1|1590.76|1574.76|11
1641652800000|2022-01-08 14:40:00|1591.21|1575.21|1591.37|1575.37|1591.49|1575.49|1591.09|1575.09|14
1641652810000|2022-01-08 14:40:10|1591.48|1575.48|1591.39|1575.39|1591.49|1575.49|1591.39|1575.39|5
1641652820000|2022-01-08 14:40:20|1591.38|1575.38|1591.39|1575.39|1591.48|1575.48|1591.25|1575.25|6
1641652830000|2022-01-08 14:40:30|1591.49|1575.49|1595.28|1579.28|1595.34|1579.34|1591.49|1575.49|20
1641652840000|2022-01-08 14:40:40|1595.34|1579.34|1593.8|1577.8|1595.34|1579.34|1593.64|1577.64|14
1641652850000|2022-01-08 14:40:50|1593.77|1577.77|1593.34|1577.34|1593.77|1577.77|1592.97|1576.97|13
1641652860000|2022-01-08 14:41:00|1592.83|1576.83|1593.41|1577.41|1593.41|1577.41|1592.83|1576.83|7
1641652870000|2022-01-08 14:41:10|1593.22|1577.22|1593.46|1577.46|1593.52|1577.52|1593.14|1577.14|18
1641652880000|2022-01-08 14:41:20|1593.34|1577.34|1592.86|1576.86|1593.34|1577.34|1592.86|1576.86|5
1641652890000|2022-01-08 14:41:30|1592.97|1576.97|1593.12|1577.12|1593.25|1577.25|1592.88|1576.88|7
1641652900000|2022-01-08 14:41:40|1592.88|1576.88|1593.12|1577.12|1593.4|1577.4|1592.88|1576.88|12
1641652910000|2022-01-08 14:41:50|1592.88|1576.88|1593.45|1577.45|1593.45|1577.45|1592.88|1576.88|16
1641652920000|2022-01-08 14:42:00|1593.44|1577.44|1593.51|1577.51|1593.6|1577.6|1593.36|1577.36|13
1641652930000|2022-01-08 14:42:10|1593.57|1577.57|1593.51|1577.51|1593.57|1577.57|1593.43|1577.43|4
1641652940000|2022-01-08 14:42:20|1593.57|1577.57|1593.57|1577.57|1593.57|1577.57|1593.51|1577.51|3
1641652950000|2022-01-08 14:42:30|1593.78|1577.78|1595.36|1579.36|1595.36|1579.36|1593.78|1577.78|12
1641652960000|2022-01-08 14:42:40|1595.38|1579.38|1596.87|1580.87|1597.19|1581.19|1595.38|1579.38|15
1641652970000|2022-01-08 14:42:50|1596.59|1580.59|1595.73|1579.73|1596.74|1580.74|1595.72|1579.72|10
1641652980000|2022-01-08 14:43:00|1595.39|1579.39|1595.39|1579.39|1595.39|1579.39|1595.39|1579.39|1
1641652990000|2022-01-08 14:43:10|1595.4|1579.4|1595.78|1579.78|1595.78|1579.78|1595.38|1579.38|6
1641653000000|2022-01-08 14:43:20|1595.72|1579.72|1595.55|1579.55|1595.72|1579.72|1595.42|1579.42|10
1641653010000|2022-01-08 14:43:30|1595.42|1579.42|1595.47|1579.47|1595.47|1579.47|1595.39|1579.39|4
1641653020000|2022-01-08 14:43:40|1595.35|1579.35|1594.72|1578.72|1595.49|1579.49|1594.59|1578.59|18
1641653030000|2022-01-08 14:43:50|1594.61|1578.61|1595.24|1579.24|1595.24|1579.24|1594.61|1578.61|6
1641653040000|2022-01-08 14:44:00|1595.17|1579.17|1594.76|1578.76|1595.24|1579.24|1594.76|1578.76|7
1641653050000|2022-01-08 14:44:10|1594.67|1578.67|1593.52|1577.52|1594.67|1578.67|1593.52|1577.52|9
1641653080000|2022-01-08 14:44:40|1593.51|1577.51|1593.44|1577.44|1593.51|1577.51|1593.11|1577.11|7
1641653090000|2022-01-08 14:44:50|1593.49|1577.49|1593.5|1577.5|1593.5|1577.5|1593.49|1577.49|2
1641653100000|2022-01-08 14:45:00|1593.32|1577.32|1593.16|1577.16|1593.32|1577.32|1593.16|1577.16|3
1641653110000|2022-01-08 14:45:10|1593.12|1577.12|1593.12|1577.12|1593.18|1577.18|1593.12|1577.12|3
1641653120000|2022-01-08 14:45:20|1592.94|1576.94|1591.36|1575.36|1592.94|1576.94|1591.36|1575.36|8
1641653130000|2022-01-08 14:45:30|1591.37|1575.37|1590.73|1574.73|1591.37|1575.37|1590.73|1574.73|3
1641653140000|2022-01-08 14:45:40|1590.72|1574.72|1590.38|1574.38|1590.72|1574.72|1590.38|1574.38|12
1641653150000|2022-01-08 14:45:50|1590.27|1574.27|1590.02|1574.02|1590.38|1574.38|1590.02|1574.02|7
1641653160000|2022-01-08 14:46:00|1589.98|1573.98|1588.53|1572.53|1589.98|1573.98|1588.53|1572.53|7
1641653170000|2022-01-08 14:46:10|1588.62|1572.62|1588.63|1572.63|1588.63|1572.63|1588.53|1572.53|5
1641653180000|2022-01-08 14:46:20|1588.53|1572.53|1588.78|1572.78|1588.78|1572.78|1588.53|1572.53|10
1641653190000|2022-01-08 14:46:30|1588.77|1572.77|1589.4|1573.4|1589.4|1573.4|1588.77|1572.77|7
1641653200000|2022-01-08 14:46:40|1589.47|1573.47|1589.47|1573.47|1589.58|1573.58|1589.4|1573.4|9
1641653210000|2022-01-08 14:46:50|1589.58|1573.58|1590.34|1574.34|1590.34|1574.34|1589.4|1573.4|5
1641653220000|2022-01-08 14:47:00|1590.32|1574.32|1592.24|1576.24|1592.24|1576.24|1590.32|1574.32|21
1641653230000|2022-01-08 14:47:10|1592.32|1576.32|1592.72|1576.72|1592.91|1576.91|1592.32|1576.32|14
1641653240000|2022-01-08 14:47:20|1592.91|1576.91|1592.81|1576.81|1592.93|1576.93|1592.63|1576.63|7
1641653250000|2022-01-08 14:47:30|1592.93|1576.93|1592.81|1576.81|1593.16|1577.16|1592.81|1576.81|6
1641653260000|2022-01-08 14:47:40|1592.63|1576.63|1592.53|1576.53|1592.63|1576.63|1592.41|1576.41|6
1641653270000|2022-01-08 14:47:50|1592.65|1576.65|1592.32|1576.32|1592.65|1576.65|1592.08|1576.08|8
1641653280000|2022-01-08 14:48:00|1592.24|1576.24|1592.36|1576.36|1592.37|1576.37|1591.76|1575.76|12
1641653300000|2022-01-08 14:48:20|1592.26|1576.26|1592.06|1576.06|1592.28|1576.28|1591.87|1575.87|10
1641653310000|2022-01-08 14:48:30|1592.24|1576.24|1592.33|1576.33|1592.33|1576.33|1592.06|1576.06|8
1641653320000|2022-01-08 14:48:40|1592.24|1576.24|1591.5|1575.5|1592.24|1576.24|1591.49|1575.49|11
1641653330000|2022-01-08 14:48:50|1591.45|1575.45|1590.36|1574.36|1591.45|1575.45|1590.36|1574.36|7
1641653340000|2022-01-08 14:49:00|1590.49|1574.49|1590.58|1574.58|1590.79|1574.79|1590.36|1574.36|7
1641653350000|2022-01-08 14:49:10|1590.54|1574.54|1590.52|1574.52|1590.54|1574.54|1590.52|1574.52|2
1641653360000|2022-01-08 14:49:20|1590.46|1574.46|1590.02|1574.02|1590.52|1574.52|1590.02|1574.02|6
1641653370000|2022-01-08 14:49:30|1590.1|1574.1|1590.34|1574.34|1590.34|1574.34|1590.09|1574.09|9
1641653380000|2022-01-08 14:49:40|1590.39|1574.39|1590.37|1574.37|1590.5|1574.5|1590.37|1574.37|3
1641653390000|2022-01-08 14:49:50|1590.5|1574.5|1590.5|1574.5|1590.5|1574.5|1590.5|1574.5|1
1641653400000|2022-01-08 14:50:00|1590.37|1574.37|1589.99|1573.99|1590.5|1574.5|1589.95|1573.95|12
1641653410000|2022-01-08 14:50:10|1589.98|1573.98|1588.63|1572.63|1589.98|1573.98|1588.63|1572.63|10
1641653420000|2022-01-08 14:50:20|1588.55|1572.55|1588.48|1572.48|1588.55|1572.55|1588.48|1572.48|3
1641653430000|2022-01-08 14:50:30|1588.44|1572.44|1588.44|1572.44|1588.44|1572.44|1588.44|1572.44|1
1641653440000|2022-01-08 14:50:40|1588.26|1572.26|1587.01|1571.01|1588.26|1572.26|1586.83|1570.83|10
1641653450000|2022-01-08 14:50:50|1587.09|1571.09|1587.21|1571.21|1587.34|1571.34|1587.09|1571.09|7
1641653460000|2022-01-08 14:51:00|1587.31|1571.31|1587.31|1571.31|1587.31|1571.31|1587.31|1571.31|1
1641653470000|2022-01-08 14:51:10|1587.37|1571.37|1586.58|1570.58|1587.37|1571.37|1586.58|1570.58|6
1641653480000|2022-01-08 14:51:20|1586.52|1570.52|1586.52|1570.52|1586.52|1570.52|1586.52|1570.52|1
1641653500000|2022-01-08 14:51:40|1586.48|1570.48|1586.48|1570.48|1586.52|1570.52|1586.3|1570.3|5
1641653510000|2022-01-08 14:51:50|1586.5|1570.5|1586.38|1570.38|1586.5|1570.5|1586.38|1570.38|4
1641653520000|2022-01-08 14:52:00|1586.5|1570.5|1586.28|1570.28|1586.5|1570.5|1586.28|1570.28|3
1641653530000|2022-01-08 14:52:10|1586.41|1570.41|1586.42|1570.42|1586.49|1570.49|1586.24|1570.24|7
1641653540000|2022-01-08 14:52:20|1586.47|1570.47|1586.47|1570.47|1586.47|1570.47|1586.47|1570.47|1
1641653560000|2022-01-08 14:52:40|1586.43|1570.43|1586.5|1570.5|1586.5|1570.5|1586.26|1570.26|6
1641653580000|2022-01-08 14:53:00|1586.6|1570.6|1586.7|1570.7|1586.7|1570.7|1586.6|1570.6|2
1641653590000|2022-01-08 14:53:10|1586.85|1570.85|1587.51|1571.51|1587.51|1571.51|1586.85|1570.85|6
1641653600000|2022-01-08 14:53:20|1587.55|1571.55|1587.18|1571.18|1588.05|1572.05|1587.18|1571.18|18
1641653610000|2022-01-08 14:53:30|1587.17|1571.17|1589.03|1573.03|1589.03|1573.03|1586.98|1570.98|18
1641653620000|2022-01-08 14:53:40|1589.13|1573.13|1589.11|1573.11|1589.13|1573.13|1589.11|1573.11|2
1641653630000|2022-01-08 14:53:50|1589.04|1573.04|1589.36|1573.36|1589.36|1573.36|1588.63|1572.63|17
1641653640000|2022-01-08 14:54:00|1589.57|1573.57|1590.28|1574.28|1590.33|1574.33|1589.57|1573.57|6
1641653650000|2022-01-08 14:54:10|1589.84|1573.84|1589.62|1573.62|1589.86|1573.86|1589.52|1573.52|16
1641653660000|2022-01-08 14:54:20|1589.48|1573.48|1589.62|1573.62|1589.62|1573.62|1589.48|1573.48|4
1641653670000|2022-01-08 14:54:30|1589.65|1573.65|1589.45|1573.45|1589.65|1573.65|1589.4|1573.4|14
1641653680000|2022-01-08 14:54:40|1589.4|1573.4|1588.67|1572.67|1589.45|1573.45|1588.67|1572.67|8
1641653690000|2022-01-08 14:54:50|1588.68|1572.68|1588.59|1572.59|1588.68|1572.68|1588.42|1572.42|10
1641653700000|2022-01-08 14:55:00|1588.52|1572.52|1588.07|1572.07|1588.52|1572.52|1587.9|1571.9|15
1641653710000|2022-01-08 14:55:10|1588.32|1572.32|1589.22|1573.22|1589.22|1573.22|1588.32|1572.32|15
1641653720000|2022-01-08 14:55:20|1589.25|1573.25|1590.06|1574.06|1590.06|1574.06|1589.11|1573.11|13
1641653730000|2022-01-08 14:55:30|1590.31|1574.31|1590.75|1574.75|1590.75|1574.75|1590.31|1574.31|7
1641653740000|2022-01-08 14:55:40|1591.21|1575.21|1590.58|1574.58|1591.21|1575.21|1590.58|1574.58|7
1641653750000|2022-01-08 14:55:50|1590.49|1574.49|1589.67|1573.67|1590.49|1574.49|1589.67|1573.67|16
1641653760000|2022-01-08 14:56:00|1589.6|1573.6|1588.9|1572.9|1589.6|1573.6|1588.9|1572.9|5
1641653770000|2022-01-08 14:56:10|1588.76|1572.76|1588.56|1572.56|1588.76|1572.76|1588.52|1572.52|9
1641653780000|2022-01-08 14:56:20|1588.72|1572.72|1589.7|1573.7|1589.7|1573.7|1588.72|1572.72|8
1641653790000|2022-01-08 14:56:30|1589.65|1573.65|1589.17|1573.17|1589.65|1573.65|1589.06|1573.06|8
1641653800000|2022-01-08 14:56:40|1589.11|1573.11|1588.42|1572.42|1589.11|1573.11|1588.42|1572.42|11
1641653810000|2022-01-08 14:56:50|1587.97|1571.97|1587.73|1571.73|1587.97|1571.97|1587.59|1571.59|12
1641653820000|2022-01-08 14:57:00|1587.61|1571.61|1587.53|1571.53|1587.67|1571.67|1587.53|1571.53|5
1641653830000|2022-01-08 14:57:10|1587.46|1571.46|1586.93|1570.93|1587.46|1571.46|1586.93|1570.93|6
1641653840000|2022-01-08 14:57:20|1586.59|1570.59|1586.59|1570.59|1586.59|1570.59|1586.59|1570.59|1
1641653850000|2022-01-08 14:57:30|1586.5|1570.5|1586.42|1570.42|1586.5|1570.5|1586.42|1570.42|8
1641653860000|2022-01-08 14:57:40|1586.28|1570.28|1585.44|1569.44|1586.5|1570.5|1585.32|1569.32|14
1641653870000|2022-01-08 14:57:50|1585.05|1569.05|1585.39|1569.39|1585.39|1569.39|1585.04|1569.04|9
1641653880000|2022-01-08 14:58:00|1585.4|1569.4|1585.19|1569.19|1585.4|1569.4|1585.19|1569.19|3
1641653890000|2022-01-08 14:58:10|1585.04|1569.04|1583.29|1567.29|1585.04|1569.04|1583.29|1567.29|14
1641653900000|2022-01-08 14:58:20|1583.3|1567.3|1580.75|1564.75|1583.3|1567.3|1580.75|1564.75|19
1641653910000|2022-01-08 14:58:30|1580.9|1564.9|1582.82|1566.82|1583.55|1567.55|1580.9|1564.9|16
1641653920000|2022-01-08 14:58:40|1582.58|1566.58|1582.5|1566.5|1582.58|1566.58|1582.34|1566.34|9
1641653930000|2022-01-08 14:58:50|1582.52|1566.52|1582.33|1566.33|1583.29|1567.29|1582.33|1566.33|13
1641653940000|2022-01-08 14:59:00|1582.41|1566.41|1581.49|1565.49|1582.48|1566.48|1581.49|1565.49|9
1641653950000|2022-01-08 14:59:10|1581.56|1565.56|1581.6|1565.6|1581.6|1565.6|1581.29|1565.29|11
1641653960000|2022-01-08 14:59:20|1581.62|1565.62|1581.41|1565.41|1581.62|1565.62|1581.18|1565.18|7
1641653970000|2022-01-08 14:59:30|1581.21|1565.21|1581.45|1565.45|1581.5|1565.5|1581.18|1565.18|12
1641653980000|2022-01-08 14:59:40|1581.43|1565.43|1579.37|1563.37|1581.43|1565.43|1579.37|1563.37|20
1641653990000|2022-01-08 14:59:50|1579.49|1563.49|1579.8|1563.8|1580.11|1564.11|1579.28|1563.28|18
1641654000000|2022-01-08 15:00:00|1580.27|1564.27|1580.45|1564.45|1581.03|1565.03|1580.26|1564.26|17
1641654010000|2022-01-08 15:00:10|1580.39|1564.39|1579.95|1563.95|1580.39|1564.39|1579.57|1563.57|17
1641654020000|2022-01-08 15:00:20|1579.78|1563.78|1579.49|1563.49|1579.84|1563.84|1579.49|1563.49|11
1641654030000|2022-01-08 15:00:30|1579.38|1563.38|1578.03|1562.03|1579.38|1563.38|1577.71|1561.71|18
1641654040000|2022-01-08 15:00:40|1578.11|1562.11|1578.95|1562.95|1579.03|1563.03|1577.43|1561.43|21
1641654050000|2022-01-08 15:00:50|1578.98|1562.98|1582.29|1566.29|1582.3|1566.3|1578.98|1562.98|24
1641654060000|2022-01-08 15:01:00|1582.3|1566.3|1582.59|1566.59|1582.59|1566.59|1581.93|1565.93|12
1641654070000|2022-01-08 15:01:10|1582.53|1566.53|1581.9|1565.9|1582.59|1566.59|1581.72|1565.72|13
1641654080000|2022-01-08 15:01:20|1581.92|1565.92|1582.39|1566.39|1582.39|1566.39|1581.9|1565.9|13
1641654090000|2022-01-08 15:01:30|1582.59|1566.59|1584.29|1568.29|1584.29|1568.29|1582.59|1566.59|10
1641654100000|2022-01-08 15:01:40|1584.26|1568.26|1583.42|1567.42|1584.26|1568.26|1583.42|1567.42|10
1641654110000|2022-01-08 15:01:50|1583.43|1567.43|1583.13|1567.13|1583.81|1567.81|1583.13|1567.13|12
1641654120000|2022-01-08 15:02:00|1582.75|1566.75|1582.85|1566.85|1583.31|1567.31|1582.59|1566.59|14
1641654130000|2022-01-08 15:02:10|1582.87|1566.87|1581.62|1565.62|1582.99|1566.99|1581.5|1565.5|20
1641654140000|2022-01-08 15:02:20|1581.67|1565.67|1581.86|1565.86|1582.01|1566.01|1581.59|1565.59|23
1641654150000|2022-01-08 15:02:30|1581.94|1565.94|1582.33|1566.33|1582.37|1566.37|1581.7|1565.7|15
1641654160000|2022-01-08 15:02:40|1582.32|1566.32|1582.6|1566.6|1583.26|1567.26|1582.32|1566.32|13
1641654170000|2022-01-08 15:02:50|1582.67|1566.67|1582.44|1566.44|1582.67|1566.67|1582.44|1566.44|15
1641654180000|2022-01-08 15:03:00|1582.22|1566.22|1582.15|1566.15|1582.32|1566.32|1582.09|1566.09|7
1641654190000|2022-01-08 15:03:10|1582.02|1566.02|1581.31|1565.31|1582.23|1566.23|1580.98|1564.98|19
1641654200000|2022-01-08 15:03:20|1581.14|1565.14|1582.19|1566.19|1582.19|1566.19|1581.06|1565.06|20
1641654210000|2022-01-08 15:03:30|1582.22|1566.22|1575.28|1559.28|1582.49|1566.49|1575.28|1559.28|22
1641654220000|2022-01-08 15:03:40|1575.29|1559.29|1570.8|1554.8|1575.29|1559.29|1570.47|1554.47|29
1641654230000|2022-01-08 15:03:50|1570.69|1554.69|1571.5|1555.5|1573.12|1557.12|1570.56|1554.56|27
1641654240000|2022-01-08 15:04:00|1571.34|1555.34|1571.51|1555.51|1571.51|1555.51|1569.79|1553.79|23
1641654250000|2022-01-08 15:04:10|1571.64|1555.64|1567.38|1551.38|1571.98|1555.98|1567.23|1551.23|30
1641654260000|2022-01-08 15:04:20|1567.2|1551.2|1566.04|1550.04|1567.2|1551.2|1565.48|1549.48|22
1641654270000|2022-01-08 15:04:30|1565.89|1549.89|1566.94|1550.94|1569.11|1553.11|1565.89|1549.89|32
1641654280000|2022-01-08 15:04:40|1567.05|1551.05|1568.12|1552.12|1568.12|1552.12|1565.3|1549.3|24
1641654290000|2022-01-08 15:04:50|1568.01|1552.01|1565.84|1549.84|1568.86|1552.86|1565.84|1549.84|23
1641654300000|2022-01-08 15:05:00|1565.74|1549.74|1567.76|1551.76|1568.31|1552.31|1565.74|1549.74|27
1641654310000|2022-01-08 15:05:10|1567.86|1551.86|1566.5|1550.5|1567.98|1551.98|1565.39|1549.39|27
1641654320000|2022-01-08 15:05:20|1566.47|1550.47|1566.77|1550.77|1567.24|1551.24|1566.43|1550.43|16
1641654330000|2022-01-08 15:05:30|1566.71|1550.71|1566.3|1550.3|1567.58|1551.58|1566.3|1550.3|26
1641654340000|2022-01-08 15:05:40|1566.07|1550.07|1564.87|1548.87|1566.07|1550.07|1564.87|1548.87|16
1641654350000|2022-01-08 15:05:50|1565.16|1549.16|1564.69|1548.69|1566.24|1550.24|1564.69|1548.69|19
1641654360000|2022-01-08 15:06:00|1564.67|1548.67|1565.47|1549.47|1565.47|1549.47|1564.41|1548.41|16
1641654370000|2022-01-08 15:06:10|1565.97|1549.97|1567.06|1551.06|1567.27|1551.27|1565.89|1549.89|27
1641654380000|2022-01-08 15:06:20|1567|1551|1566.47|1550.47|1567.03|1551.03|1566.35|1550.35|22
1641654390000|2022-01-08 15:06:30|1566.65|1550.65|1566.02|1550.02|1566.99|1550.99|1566.02|1550.02|27
1641654400000|2022-01-08 15:06:40|1565.87|1549.87|1564.83|1548.83|1565.87|1549.87|1564.82|1548.82|13
1641654410000|2022-01-08 15:06:50|1564.59|1548.59|1565.4|1549.4|1566.13|1550.13|1564.56|1548.56|18
1641654420000|2022-01-08 15:07:00|1565.72|1549.72|1563.76|1547.76|1565.72|1549.72|1563.5|1547.5|27
1641654430000|2022-01-08 15:07:10|1563.7|1547.7|1565.42|1549.42|1566.13|1550.13|1563.7|1547.7|28
1641654440000|2022-01-08 15:07:20|1565.5|1549.5|1566.3|1550.3|1566.32|1550.32|1565.5|1549.5|18
1641654450000|2022-01-08 15:07:30|1566.47|1550.47|1566.51|1550.51|1566.67|1550.67|1566.3|1550.3|15
1641654460000|2022-01-08 15:07:40|1566.57|1550.57|1566.57|1550.57|1566.76|1550.76|1566.41|1550.41|15
1641654470000|2022-01-08 15:07:50|1566.76|1550.76|1568.08|1552.08|1568.08|1552.08|1566.75|1550.75|17
1641654480000|2022-01-08 15:08:00|1567.91|1551.91|1567.64|1551.64|1568.35|1552.35|1567.56|1551.56|14
1641654490000|2022-01-08 15:08:10|1567.56|1551.56|1566.58|1550.58|1567.63|1551.63|1565.4|1549.4|25
1641654500000|2022-01-08 15:08:20|1566.63|1550.63|1566.99|1550.99|1567.24|1551.24|1566.63|1550.63|12
1641654510000|2022-01-08 15:08:30|1567.52|1551.52|1566.98|1550.98|1567.52|1551.52|1566.98|1550.98|4
1641654520000|2022-01-08 15:08:40|1566.68|1550.68|1569.95|1553.95|1569.95|1553.95|1566.6|1550.6|20
1641654530000|2022-01-08 15:08:50|1570.16|1554.16|1569.97|1553.97|1570.61|1554.61|1569.97|1553.97|27
1641654540000|2022-01-08 15:09:00|1569.68|1553.68|1566.79|1550.79|1569.68|1553.68|1566.54|1550.54|29
1641654550000|2022-01-08 15:09:10|1567.06|1551.06|1569.12|1553.12|1569.12|1553.12|1566.98|1550.98|24
1641654560000|2022-01-08 15:09:20|1569.16|1553.16|1569.24|1553.24|1569.42|1553.42|1568.83|1552.83|23
1641654570000|2022-01-08 15:09:30|1569.13|1553.13|1568.98|1552.98|1569.42|1553.42|1568.97|1552.97|9
1641654580000|2022-01-08 15:09:40|1568.85|1552.85|1568.42|1552.42|1568.95|1552.95|1568.42|1552.42|13
1641654590000|2022-01-08 15:09:50|1568.46|1552.46|1568.86|1552.86|1568.86|1552.86|1568.07|1552.07|15
1641654600000|2022-01-08 15:10:00|1568.79|1552.79|1568.89|1552.89|1569.23|1553.23|1568.52|1552.52|22
1641654610000|2022-01-08 15:10:10|1568.98|1552.98|1570.18|1554.18|1570.18|1554.18|1568.98|1552.98|10
1641654620000|2022-01-08 15:10:20|1570.35|1554.35|1570.13|1554.13|1570.35|1554.35|1569.74|1553.74|15
1641654630000|2022-01-08 15:10:30|1570.03|1554.03|1568.79|1552.79|1570.14|1554.14|1568.79|1552.79|14
1641654640000|2022-01-08 15:10:40|1568.78|1552.78|1568.41|1552.41|1568.78|1552.78|1568.41|1552.41|9
1641654650000|2022-01-08 15:10:50|1568.45|1552.45|1566.44|1550.44|1568.45|1552.45|1566.19|1550.19|24
1641654660000|2022-01-08 15:11:00|1566.38|1550.38|1565.76|1549.76|1566.38|1550.38|1565.58|1549.58|11
1641654670000|2022-01-08 15:11:10|1565.55|1549.55|1567.26|1551.26|1567.26|1551.26|1565.19|1549.19|20
1641654680000|2022-01-08 15:11:20|1567.2|1551.2|1567.86|1551.86|1567.86|1551.86|1566.5|1550.5|18
1641654690000|2022-01-08 15:11:30|1567.88|1551.88|1567.48|1551.48|1567.99|1551.99|1567.48|1551.48|15
1641654700000|2022-01-08 15:11:40|1567.15|1551.15|1568.06|1552.06|1568.22|1552.22|1567.15|1551.15|14
1641654710000|2022-01-08 15:11:50|1568.07|1552.07|1567.51|1551.51|1568.13|1552.13|1567.48|1551.48|17
1641654720000|2022-01-08 15:12:00|1567.61|1551.61|1567.39|1551.39|1567.61|1551.61|1567.11|1551.11|17
1641654730000|2022-01-08 15:12:10|1567.38|1551.38|1566.69|1550.69|1568.04|1552.04|1566.69|1550.69|22
1641654740000|2022-01-08 15:12:20|1566.7|1550.7|1565.1|1549.1|1567.05|1551.05|1564.94|1548.94|23
1641654750000|2022-01-08 15:12:30|1565.03|1549.03|1563.74|1547.74|1565.09|1549.09|1563.74|1547.74|13
1641654760000|2022-01-08 15:12:40|1563.91|1547.91|1563.37|1547.37|1563.99|1547.99|1563.37|1547.37|10
1641654770000|2022-01-08 15:12:50|1563.24|1547.24|1565.09|1549.09|1565.09|1549.09|1562.61|1546.61|21
1641654780000|2022-01-08 15:13:00|1565.32|1549.32|1564.51|1548.51|1565.89|1549.89|1564.51|1548.51|21
1641654790000|2022-01-08 15:13:10|1564.42|1548.42|1564|1548|1564.66|1548.66|1564|1548|18
1641654800000|2022-01-08 15:13:20|1564.24|1548.24|1564.38|1548.38|1564.77|1548.77|1564.08|1548.08|19
1641654810000|2022-01-08 15:13:30|1564.71|1548.71|1564.68|1548.68|1565.13|1549.13|1564.55|1548.55|19
1641654820000|2022-01-08 15:13:40|1564.76|1548.76|1564.35|1548.35|1564.76|1548.76|1564.28|1548.28|14
1641654830000|2022-01-08 15:13:50|1564.34|1548.34|1563.84|1547.84|1564.34|1548.34|1563.56|1547.56|12
1641654840000|2022-01-08 15:14:00|1564.01|1548.01|1564.31|1548.31|1564.4|1548.4|1563.61|1547.61|11
1641654850000|2022-01-08 15:14:10|1564.47|1548.47|1564.66|1548.66|1564.66|1548.66|1564.47|1548.47|7
1641654860000|2022-01-08 15:14:20|1564.71|1548.71|1564.82|1548.82|1565.31|1549.31|1563.77|1547.77|25
1641654870000|2022-01-08 15:14:30|1564.88|1548.88|1566.29|1550.29|1566.48|1550.48|1564.88|1548.88|18
1641654880000|2022-01-08 15:14:40|1566.37|1550.37|1566.49|1550.49|1566.81|1550.81|1566.37|1550.37|8
1641654890000|2022-01-08 15:14:50|1566.6|1550.6|1565.75|1549.75|1566.61|1550.61|1565.75|1549.75|6
1641654900000|2022-01-08 15:15:00|1565.76|1549.76|1570.14|1554.14|1570.14|1554.14|1565.76|1549.76|16
1641654910000|2022-01-08 15:15:10|1570.13|1554.13|1571.04|1555.04|1571.06|1555.06|1570.13|1554.13|9
1641654920000|2022-01-08 15:15:20|1571.27|1555.27|1570.23|1554.23|1571.47|1555.47|1570.2|1554.2|17
1641654930000|2022-01-08 15:15:30|1570.24|1554.24|1570.18|1554.18|1570.33|1554.33|1570.08|1554.08|16
1641654940000|2022-01-08 15:15:40|1570.21|1554.21|1570|1554|1570.56|1554.56|1569.89|1553.89|12
1641654950000|2022-01-08 15:15:50|1570.12|1554.12|1570.87|1554.87|1571.52|1555.52|1570.12|1554.12|13
1641654960000|2022-01-08 15:16:00|1570.88|1554.88|1568.75|1552.75|1570.88|1554.88|1568.75|1552.75|13
1641654970000|2022-01-08 15:16:10|1568.57|1552.57|1567.85|1551.85|1568.57|1552.57|1567.85|1551.85|8
1641654980000|2022-01-08 15:16:20|1567.96|1551.96|1568.34|1552.34|1568.5|1552.5|1567.72|1551.72|16
1641654990000|2022-01-08 15:16:30|1568.33|1552.33|1569.26|1553.26|1569.26|1553.26|1568.33|1552.33|9
1641655000000|2022-01-08 15:16:40|1569.51|1553.51|1571.09|1555.09|1571.09|1555.09|1569.51|1553.51|11
1641655010000|2022-01-08 15:16:50|1570.93|1554.93|1571.03|1555.03|1571.12|1555.12|1570.92|1554.92|10
1641655020000|2022-01-08 15:17:00|1571.11|1555.11|1570.63|1554.63|1571.11|1555.11|1570.52|1554.52|12
1641655030000|2022-01-08 15:17:10|1570.52|1554.52|1571.36|1555.36|1571.36|1555.36|1570.52|1554.52|11
1641655040000|2022-01-08 15:17:20|1571.33|1555.33|1572.81|1556.81|1572.81|1556.81|1571.33|1555.33|12
1641655050000|2022-01-08 15:17:30|1572.76|1556.76|1572.65|1556.65|1572.76|1556.76|1572.51|1556.51|12
1641655060000|2022-01-08 15:17:40|1572.57|1556.57|1570.9|1554.9|1572.57|1556.57|1570.77|1554.77|24
1641655070000|2022-01-08 15:17:50|1571.04|1555.04|1571.39|1555.39|1571.39|1555.39|1570.81|1554.81|5
1641655080000|2022-01-08 15:18:00|1571.15|1555.15|1569.74|1553.74|1571.15|1555.15|1569.65|1553.65|13
1641655090000|2022-01-08 15:18:10|1569.69|1553.69|1569.69|1553.69|1569.69|1553.69|1569.69|1553.69|1
1641655100000|2022-01-08 15:18:20|1569.58|1553.58|1568.87|1552.87|1569.69|1553.69|1568.83|1552.83|13
1641655110000|2022-01-08 15:18:30|1569.05|1553.05|1569.52|1553.52|1569.52|1553.52|1569.05|1553.05|8
1641655120000|2022-01-08 15:18:40|1569.56|1553.56|1569.56|1553.56|1569.56|1553.56|1569.56|1553.56|1
1641655140000|2022-01-08 15:19:00|1569.43|1553.43|1568.4|1552.4|1569.43|1553.43|1568.4|1552.4|10
1641655150000|2022-01-08 15:19:10|1568.12|1552.12|1567.45|1551.45|1568.5|1552.5|1567.45|1551.45|17
1641655160000|2022-01-08 15:19:20|1567.16|1551.16|1566.38|1550.38|1567.16|1551.16|1566.38|1550.38|8
1641655170000|2022-01-08 15:19:30|1566.37|1550.37|1568.04|1552.04|1568.04|1552.04|1566.37|1550.37|11
1641655180000|2022-01-08 15:19:40|1568.14|1552.14|1569.38|1553.38|1569.38|1553.38|1568.14|1552.14|13
1641655190000|2022-01-08 15:19:50|1569.46|1553.46|1570.28|1554.28|1570.28|1554.28|1569.18|1553.18|9
1641655200000|2022-01-08 15:20:00|1570.14|1554.14|1570.11|1554.11|1570.44|1554.44|1569.64|1553.64|21
1641655210000|2022-01-08 15:20:10|1570.15|1554.15|1570.4|1554.4|1570.46|1554.46|1570.15|1554.15|5
1641655220000|2022-01-08 15:20:20|1570.28|1554.28|1569.62|1553.62|1570.46|1554.46|1569.62|1553.62|12
1641655230000|2022-01-08 15:20:30|1569.69|1553.69|1570.35|1554.35|1570.45|1554.45|1569.61|1553.61|12
1641655240000|2022-01-08 15:20:40|1570.44|1554.44|1569.91|1553.91|1570.44|1554.44|1569.91|1553.91|7
1641655250000|2022-01-08 15:20:50|1570.17|1554.17|1570.25|1554.25|1570.25|1554.25|1570.17|1554.17|2
1641655260000|2022-01-08 15:21:00|1570.17|1554.17|1569.9|1553.9|1570.17|1554.17|1569.84|1553.84|7
1641655270000|2022-01-08 15:21:10|1569.84|1553.84|1569.14|1553.14|1569.84|1553.84|1569.14|1553.14|7
1641655280000|2022-01-08 15:21:20|1569.13|1553.13|1568.86|1552.86|1569.14|1553.14|1568.86|1552.86|5
1641655290000|2022-01-08 15:21:30|1568.68|1552.68|1569.45|1553.45|1569.51|1553.51|1568.68|1552.68|9
1641655300000|2022-01-08 15:21:40|1569.41|1553.41|1569.87|1553.87|1569.87|1553.87|1569.41|1553.41|3
1641655310000|2022-01-08 15:21:50|1569.74|1553.74|1569.88|1553.88|1569.88|1553.88|1569.65|1553.65|4
1641655320000|2022-01-08 15:22:00|1570.15|1554.15|1570.06|1554.06|1570.3|1554.3|1569.96|1553.96|6
1641655330000|2022-01-08 15:22:10|1570.3|1554.3|1570.52|1554.52|1570.52|1554.52|1570.3|1554.3|4
1641655340000|2022-01-08 15:22:20|1570.57|1554.57|1571.27|1555.27|1571.44|1555.44|1570.57|1554.57|5
1641655350000|2022-01-08 15:22:30|1571.44|1555.44|1572.23|1556.23|1572.23|1556.23|1571.44|1555.44|7
1641655360000|2022-01-08 15:22:40|1572.05|1556.05|1572.39|1556.39|1572.65|1556.65|1572.05|1556.05|11
1641655370000|2022-01-08 15:22:50|1572.21|1556.21|1572.21|1556.21|1572.21|1556.21|1572.21|1556.21|1
1641655380000|2022-01-08 15:23:00|1572.1|1556.1|1571.95|1555.95|1572.15|1556.15|1571.61|1555.61|10
1641655390000|2022-01-08 15:23:10|1571.97|1555.97|1571.97|1555.97|1571.97|1555.97|1571.7|1555.7|5
1641655400000|2022-01-08 15:23:20|1572.05|1556.05|1572.49|1556.49|1572.49|1556.49|1572.01|1556.01|6
1641655410000|2022-01-08 15:23:30|1572.58|1556.58|1572.68|1556.68|1573.14|1557.14|1572.53|1556.53|10
1641655420000|2022-01-08 15:23:40|1572.89|1556.89|1571.28|1555.28|1572.99|1556.99|1571.28|1555.28|15
1641655430000|2022-01-08 15:23:50|1571.31|1555.31|1570.39|1554.39|1571.31|1555.31|1570.39|1554.39|11
1641655440000|2022-01-08 15:24:00|1570.28|1554.28|1569.85|1553.85|1570.39|1554.39|1569.85|1553.85|10
1641655450000|2022-01-08 15:24:10|1569.83|1553.83|1569.59|1553.59|1569.83|1553.83|1569.58|1553.58|4
1641655460000|2022-01-08 15:24:20|1569.58|1553.58|1569.16|1553.16|1569.58|1553.58|1569.16|1553.16|5
1641655470000|2022-01-08 15:24:30|1568.98|1552.98|1567.39|1551.39|1568.98|1552.98|1567.39|1551.39|15
1641655480000|2022-01-08 15:24:40|1567.4|1551.4|1567.66|1551.66|1567.72|1551.72|1567.4|1551.4|5
1641655490000|2022-01-08 15:24:50|1567.91|1551.91|1567.6|1551.6|1568.03|1552.03|1567.6|1551.6|6
1641655500000|2022-01-08 15:25:00|1567.61|1551.61|1567.65|1551.65|1567.93|1551.93|1567.51|1551.51|12
1641655510000|2022-01-08 15:25:10|1567.93|1551.93|1568.25|1552.25|1568.44|1552.44|1567.93|1551.93|9
1641655520000|2022-01-08 15:25:20|1568.17|1552.17|1567.68|1551.68|1568.22|1552.22|1567.66|1551.66|11
1641655530000|2022-01-08 15:25:30|1567.87|1551.87|1567.87|1551.87|1567.87|1551.87|1567.87|1551.87|1
1641655540000|2022-01-08 15:25:40|1567.68|1551.68|1566.29|1550.29|1567.68|1551.68|1565.86|1549.86|14
1641655550000|2022-01-08 15:25:50|1566.1|1550.1|1565.57|1549.57|1566.1|1550.1|1564.88|1548.88|19
1641655560000|2022-01-08 15:26:00|1565.73|1549.73|1565.46|1549.46|1565.93|1549.93|1565.46|1549.46|7
1641655570000|2022-01-08 15:26:10|1565.32|1549.32|1565.39|1549.39|1565.39|1549.39|1564.7|1548.7|12
1641655580000|2022-01-08 15:26:20|1565.46|1549.46|1566.43|1550.43|1566.43|1550.43|1565.39|1549.39|6
1641655590000|2022-01-08 15:26:30|1566.44|1550.44|1566.17|1550.17|1566.54|1550.54|1566.17|1550.17|10
1641655600000|2022-01-08 15:26:40|1565.91|1549.91|1566.17|1550.17|1566.17|1550.17|1565.91|1549.91|2
1641655610000|2022-01-08 15:26:50|1566.13|1550.13|1566.13|1550.13|1566.13|1550.13|1566.13|1550.13|1
1641655620000|2022-01-08 15:27:00|1566.45|1550.45|1568.14|1552.14|1568.14|1552.14|1566.28|1550.28|14
1641655630000|2022-01-08 15:27:10|1569.28|1553.28|1569.67|1553.67|1569.68|1553.68|1568.85|1552.85|12
1641655640000|2022-01-08 15:27:20|1569.9|1553.9|1570.87|1554.87|1570.87|1554.87|1569.9|1553.9|10
1641655650000|2022-01-08 15:27:30|1570.93|1554.93|1571.3|1555.3|1571.3|1555.3|1570.86|1554.86|5
1641655660000|2022-01-08 15:27:40|1571.41|1555.41|1571.42|1555.42|1571.45|1555.45|1571.41|1555.41|3
1641655670000|2022-01-08 15:27:50|1571.5|1555.5|1571.56|1555.56|1571.59|1555.59|1571.5|1555.5|10
1641655680000|2022-01-08 15:28:00|1571.53|1555.53|1571.44|1555.44|1571.53|1555.53|1570.79|1554.79|12
1641655690000|2022-01-08 15:28:10|1571.43|1555.43|1571.22|1555.22|1571.49|1555.49|1571.14|1555.14|9
1641655700000|2022-01-08 15:28:20|1571.14|1555.14|1570.57|1554.57|1571.14|1555.14|1570.57|1554.57|6
1641655710000|2022-01-08 15:28:30|1570.54|1554.54|1570.64|1554.64|1570.64|1554.64|1570.54|1554.54|2
1641655720000|2022-01-08 15:28:40|1570.75|1554.75|1570.95|1554.95|1571.39|1555.39|1570.75|1554.75|12
1641655730000|2022-01-08 15:28:50|1571.02|1555.02|1571.11|1555.11|1571.14|1555.14|1570.94|1554.94|8
1641655740000|2022-01-08 15:29:00|1571.2|1555.2|1569.8|1553.8|1571.2|1555.2|1569.62|1553.62|13
1641655750000|2022-01-08 15:29:10|1569.62|1553.62|1569.64|1553.64|1569.8|1553.8|1569.53|1553.53|6
1641655760000|2022-01-08 15:29:20|1570.12|1554.12|1571.09|1555.09|1571.09|1555.09|1570.12|1554.12|7
1641655770000|2022-01-08 15:29:30|1571.01|1555.01|1570.94|1554.94|1571.07|1555.07|1570.73|1554.73|10
1641655780000|2022-01-08 15:29:40|1570.77|1554.77|1570.65|1554.65|1570.98|1554.98|1570.65|1554.65|5
1641655790000|2022-01-08 15:29:50|1570.73|1554.73|1570.68|1554.68|1570.73|1554.73|1570.68|1554.68|2
1641655800000|2022-01-08 15:30:00|1570.72|1554.72|1573.17|1557.17|1573.18|1557.18|1570.63|1554.63|16
1641655810000|2022-01-08 15:30:10|1573.5|1557.5|1573.71|1557.71|1574.23|1558.23|1573.5|1557.5|10
1641655820000|2022-01-08 15:30:20|1573.64|1557.64|1574.33|1558.33|1574.33|1558.33|1573.53|1557.53|11
1641655830000|2022-01-08 15:30:30|1574.14|1558.14|1574.27|1558.27|1574.48|1558.48|1573.98|1557.98|9
1641655840000|2022-01-08 15:30:40|1574.21|1558.21|1573.76|1557.76|1574.69|1558.69|1573.76|1557.76|12
1641655850000|2022-01-08 15:30:50|1573.75|1557.75|1573.14|1557.14|1573.75|1557.75|1573.13|1557.13|11
1641655860000|2022-01-08 15:31:00|1573.4|1557.4|1571.83|1555.83|1573.4|1557.4|1571.83|1555.83|15
1641655870000|2022-01-08 15:31:10|1571.78|1555.78|1570.84|1554.84|1571.78|1555.78|1570.84|1554.84|4
1641655880000|2022-01-08 15:31:20|1570.76|1554.76|1570.59|1554.59|1570.77|1554.77|1570.53|1554.53|11
1641655890000|2022-01-08 15:31:30|1570.44|1554.44|1569.05|1553.05|1570.44|1554.44|1567.85|1551.85|22
1641655900000|2022-01-08 15:31:40|1568.96|1552.96|1568.85|1552.85|1569.24|1553.24|1568.85|1552.85|16
1641655910000|2022-01-08 15:31:50|1568.73|1552.73|1568.51|1552.51|1568.73|1552.73|1568.3|1552.3|7
1641655920000|2022-01-08 15:32:00|1568.46|1552.46|1568.5|1552.5|1568.5|1552.5|1568.24|1552.24|10
1641655930000|2022-01-08 15:32:10|1568.46|1552.46|1568.1|1552.1|1568.46|1552.46|1568.1|1552.1|11
1641655940000|2022-01-08 15:32:20|1568.18|1552.18|1569.15|1553.15|1569.15|1553.15|1568.05|1552.05|9
1641655950000|2022-01-08 15:32:30|1569.32|1553.32|1568.8|1552.8|1569.32|1553.32|1568.79|1552.79|10
1641655960000|2022-01-08 15:32:40|1568.71|1552.71|1567.98|1551.98|1568.71|1552.71|1567.98|1551.98|2
1641655970000|2022-01-08 15:32:50|1567.9|1551.9|1567.42|1551.42|1567.9|1551.9|1567.37|1551.37|12
1641655980000|2022-01-08 15:33:00|1567.49|1551.49|1566.65|1550.65|1567.59|1551.59|1566.65|1550.65|12
1641655990000|2022-01-08 15:33:10|1566.63|1550.63|1561.66|1545.66|1566.63|1550.63|1561.45|1545.45|29
1641656000000|2022-01-08 15:33:20|1561.62|1545.62|1561.97|1545.97|1562.29|1546.29|1561.37|1545.37|24
1641656010000|2022-01-08 15:33:30|1561.84|1545.84|1561.92|1545.92|1562.03|1546.03|1560.66|1544.66|18
1641656020000|2022-01-08 15:33:40|1561.93|1545.93|1562.36|1546.36|1562.75|1546.75|1561.93|1545.93|14
1641656030000|2022-01-08 15:33:50|1562.43|1546.43|1563.87|1547.87|1564.12|1548.12|1562.43|1546.43|22
1641656040000|2022-01-08 15:34:00|1564|1548|1563.37|1547.37|1564|1548|1563.19|1547.19|19
1641656050000|2022-01-08 15:34:10|1563.42|1547.42|1561.72|1545.72|1563.52|1547.52|1561.62|1545.62|22
1641656060000|2022-01-08 15:34:20|1561.64|1545.64|1561.43|1545.43|1561.72|1545.72|1561.43|1545.43|9
1641656070000|2022-01-08 15:34:30|1561.41|1545.41|1561.48|1545.48|1561.48|1545.48|1561.41|1545.41|5
1641656080000|2022-01-08 15:34:40|1561.38|1545.38|1561.47|1545.47|1561.48|1545.48|1561.38|1545.38|6
1641656090000|2022-01-08 15:34:50|1561.24|1545.24|1561.13|1545.13|1561.3|1545.3|1560.62|1544.62|9
1641656100000|2022-01-08 15:35:00|1561.04|1545.04|1562.19|1546.19|1562.19|1546.19|1560.44|1544.44|20
1641656110000|2022-01-08 15:35:10|1562.12|1546.12|1563.87|1547.87|1564.51|1548.51|1562.12|1546.12|22
1641656120000|2022-01-08 15:35:20|1563.79|1547.79|1563.64|1547.64|1563.79|1547.79|1563.29|1547.29|14
1641656130000|2022-01-08 15:35:30|1563.82|1547.82|1564.42|1548.42|1564.42|1548.42|1563.76|1547.76|18
1641656140000|2022-01-08 15:35:40|1564.35|1548.35|1563.95|1547.95|1564.42|1548.42|1563.83|1547.83|17
1641656150000|2022-01-08 15:35:50|1563.9|1547.9|1563.72|1547.72|1563.95|1547.95|1563.49|1547.49|9
1641656160000|2022-01-08 15:36:00|1563.71|1547.71|1563.72|1547.72|1563.72|1547.72|1563.71|1547.71|2
1641656170000|2022-01-08 15:36:10|1563.57|1547.57|1563.05|1547.05|1563.57|1547.57|1563.05|1547.05|7
1641656190000|2022-01-08 15:36:30|1563.1|1547.1|1562.83|1546.83|1563.1|1547.1|1562.83|1546.83|3
1641656200000|2022-01-08 15:36:40|1562.8|1546.8|1562.16|1546.16|1562.8|1546.8|1561.85|1545.85|9
1641656210000|2022-01-08 15:36:50|1562.1|1546.1|1564.15|1548.15|1564.15|1548.15|1562.1|1546.1|22
1641656220000|2022-01-08 15:37:00|1564.44|1548.44|1564.14|1548.14|1564.9|1548.9|1564.14|1548.14|9
1641656230000|2022-01-08 15:37:10|1563.96|1547.96|1562.96|1546.96|1563.96|1547.96|1562.67|1546.67|15
1641656240000|2022-01-08 15:37:20|1563.06|1547.06|1564.49|1548.49|1564.49|1548.49|1563.06|1547.06|14
1641656250000|2022-01-08 15:37:30|1564.44|1548.44|1566.05|1550.05|1566.05|1550.05|1564.28|1548.28|18
1641656260000|2022-01-08 15:37:40|1565.98|1549.98|1566.64|1550.64|1566.86|1550.86|1565.98|1549.98|15
1641656270000|2022-01-08 15:37:50|1566.72|1550.72|1567.8|1551.8|1567.8|1551.8|1566.66|1550.66|15
1641656280000|2022-01-08 15:38:00|1567.89|1551.89|1566.65|1550.65|1567.89|1551.89|1566.65|1550.65|16
1641656290000|2022-01-08 15:38:10|1566.84|1550.84|1566.81|1550.81|1566.94|1550.94|1566.76|1550.76|5
1641656300000|2022-01-08 15:38:20|1566.88|1550.88|1566.15|1550.15|1566.88|1550.88|1566.15|1550.15|11
1641656310000|2022-01-08 15:38:30|1566.39|1550.39|1565.39|1549.39|1566.39|1550.39|1565.39|1549.39|12
1641656320000|2022-01-08 15:38:40|1565.38|1549.38|1565.01|1549.01|1565.39|1549.39|1564.94|1548.94|7
1641656330000|2022-01-08 15:38:50|1565.08|1549.08|1565.33|1549.33|1565.53|1549.53|1564.88|1548.88|17
1641656340000|2022-01-08 15:39:00|1565.25|1549.25|1565.19|1549.19|1565.45|1549.45|1565.15|1549.15|9
1641656350000|2022-01-08 15:39:10|1565|1549|1565|1549|1565|1549|1565|1549|1
1641656360000|2022-01-08 15:39:20|1565.07|1549.07|1566.25|1550.25|1566.27|1550.27|1565.07|1549.07|9
1641656370000|2022-01-08 15:39:30|1566.24|1550.24|1567.39|1551.39|1567.61|1551.61|1566.24|1550.24|22
1641656380000|2022-01-08 15:39:40|1567.54|1551.54|1566.65|1550.65|1567.61|1551.61|1566.65|1550.65|14
1641656390000|2022-01-08 15:39:50|1566.67|1550.67|1566.6|1550.6|1566.67|1550.67|1566.44|1550.44|10
1641656400000|2022-01-08 15:40:00|1566.51|1550.51|1566.26|1550.26|1566.75|1550.75|1566.26|1550.26|15
1641656410000|2022-01-08 15:40:10|1566.11|1550.11|1566.41|1550.41|1566.41|1550.41|1565.78|1549.78|8
1641656420000|2022-01-08 15:40:20|1566.3|1550.3|1566.14|1550.14|1567.48|1551.48|1566.14|1550.14|20
1641656430000|2022-01-08 15:40:30|1565.7|1549.7|1565.64|1549.64|1565.8|1549.8|1565.2|1549.2|12
1641656440000|2022-01-08 15:40:40|1565.53|1549.53|1565.75|1549.75|1565.75|1549.75|1565.51|1549.51|8
1641656450000|2022-01-08 15:40:50|1565.99|1549.99|1565.79|1549.79|1565.99|1549.99|1565.66|1549.66|5
1641656460000|2022-01-08 15:41:00|1565.9|1549.9|1564.99|1548.99|1565.9|1549.9|1564.99|1548.99|7
1641656470000|2022-01-08 15:41:10|1564.72|1548.72|1564.62|1548.62|1564.99|1548.99|1564.62|1548.62|3
1641656480000|2022-01-08 15:41:20|1564.73|1548.73|1565.24|1549.24|1565.24|1549.24|1564.67|1548.67|4
1641656490000|2022-01-08 15:41:30|1565.3|1549.3|1567.4|1551.4|1567.4|1551.4|1565.3|1549.3|17
1641656500000|2022-01-08 15:41:40|1567.41|1551.41|1567.42|1551.42|1567.9|1551.9|1567.08|1551.08|22
1641656510000|2022-01-08 15:41:50|1567.43|1551.43|1567.64|1551.64|1567.64|1551.64|1567.19|1551.19|10
1641656520000|2022-01-08 15:42:00|1567.53|1551.53|1567.02|1551.02|1567.53|1551.53|1566.84|1550.84|19
1641656530000|2022-01-08 15:42:10|1566.99|1550.99|1567.27|1551.27|1567.27|1551.27|1566.67|1550.67|15
1641656540000|2022-01-08 15:42:20|1567.19|1551.19|1567.26|1551.26|1567.26|1551.26|1567.17|1551.17|8
1641656550000|2022-01-08 15:42:30|1567.18|1551.18|1566.74|1550.74|1567.18|1551.18|1566.74|1550.74|6
1641656560000|2022-01-08 15:42:40|1566.73|1550.73|1565.99|1549.99|1566.73|1550.73|1565.85|1549.85|11
1641656570000|2022-01-08 15:42:50|1565.88|1549.88|1565.88|1549.88|1566.09|1550.09|1565.88|1549.88|4
1641656580000|2022-01-08 15:43:00|1565.8|1549.8|1566.97|1550.97|1566.97|1550.97|1565.8|1549.8|11
1641656590000|2022-01-08 15:43:10|1566.84|1550.84|1567.29|1551.29|1567.29|1551.29|1566.84|1550.84|8
1641656600000|2022-01-08 15:43:20|1567.47|1551.47|1567.52|1551.52|1567.54|1551.54|1567.46|1551.46|6
1641656610000|2022-01-08 15:43:30|1567.64|1551.64|1568.28|1552.28|1568.28|1552.28|1567.64|1551.64|6
1641656620000|2022-01-08 15:43:40|1568.27|1552.27|1569.11|1553.11|1569.29|1553.29|1568.27|1552.27|13
1641656630000|2022-01-08 15:43:50|1569.05|1553.05|1569.09|1553.09|1569.22|1553.22|1569.05|1553.05|6
1641656640000|2022-01-08 15:44:00|1569|1553|1568.68|1552.68|1569.09|1553.09|1568.59|1552.59|11
1641656650000|2022-01-08 15:44:10|1568.48|1552.48|1569.22|1553.22|1569.29|1553.29|1568.48|1552.48|13
1641656660000|2022-01-08 15:44:20|1569.14|1553.14|1569.04|1553.04|1569.14|1553.14|1568.59|1552.59|14
1641656670000|2022-01-08 15:44:30|1568.96|1552.96|1569.13|1553.13|1569.23|1553.23|1568.95|1552.95|8
1641656680000|2022-01-08 15:44:40|1569.23|1553.23|1569.23|1553.23|1569.23|1553.23|1569.13|1553.13|5
1641656690000|2022-01-08 15:44:50|1569.15|1553.15|1569.79|1553.79|1570.24|1554.24|1569.01|1553.01|10
1641656700000|2022-01-08 15:45:00|1569.69|1553.69|1570.1|1554.1|1570.1|1554.1|1569.51|1553.51|17
1641656710000|2022-01-08 15:45:10|1570.37|1554.37|1570.87|1554.87|1570.87|1554.87|1570.37|1554.37|5
1641656720000|2022-01-08 15:45:20|1570.88|1554.88|1571.42|1555.42|1571.42|1555.42|1570.88|1554.88|8
1641656730000|2022-01-08 15:45:30|1571.32|1555.32|1572.61|1556.61|1572.61|1556.61|1571.32|1555.32|9
1641656740000|2022-01-08 15:45:40|1572.67|1556.67|1573.25|1557.25|1573.35|1557.35|1572.61|1556.61|16
1641656750000|2022-01-08 15:45:50|1573.29|1557.29|1572.46|1556.46|1573.29|1557.29|1572.46|1556.46|13
1641656760000|2022-01-08 15:46:00|1572.03|1556.03|1572.38|1556.38|1572.38|1556.38|1571.94|1555.94|11
1641656770000|2022-01-08 15:46:10|1572.19|1556.19|1572.59|1556.59|1572.8|1556.8|1572.19|1556.19|14
1641656780000|2022-01-08 15:46:20|1572.48|1556.48|1570.28|1554.28|1572.48|1556.48|1570.16|1554.16|16
1641656790000|2022-01-08 15:46:30|1570.36|1554.36|1570.08|1554.08|1570.51|1554.51|1570.08|1554.08|11
1641656800000|2022-01-08 15:46:40|1569.85|1553.85|1569.3|1553.3|1569.85|1553.85|1569.3|1553.3|7
1641656810000|2022-01-08 15:46:50|1569.34|1553.34|1569.5|1553.5|1569.5|1553.5|1569.14|1553.14|8
1641656820000|2022-01-08 15:47:00|1569.51|1553.51|1569.38|1553.38|1569.54|1553.54|1569.38|1553.38|7
1641656830000|2022-01-08 15:47:10|1569.18|1553.18|1569.26|1553.26|1569.26|1553.26|1569.12|1553.12|8
1641656840000|2022-01-08 15:47:20|1569.12|1553.12|1569.26|1553.26|1569.32|1553.32|1569.12|1553.12|4
1641656850000|2022-01-08 15:47:30|1569.12|1553.12|1569.21|1553.21|1569.26|1553.26|1569.12|1553.12|3
1641656860000|2022-01-08 15:47:40|1569.05|1553.05|1569.38|1553.38|1569.38|1553.38|1569.05|1553.05|5
1641656870000|2022-01-08 15:47:50|1569.54|1553.54|1569.9|1553.9|1569.99|1553.99|1569.54|1553.54|7
1641656880000|2022-01-08 15:48:00|1570.14|1554.14|1569.51|1553.51|1570.14|1554.14|1569.51|1553.51|12
1641656890000|2022-01-08 15:48:10|1569.64|1553.64|1570|1554|1570.13|1554.13|1569.64|1553.64|6
1641656900000|2022-01-08 15:48:20|1570.13|1554.13|1569.66|1553.66|1570.13|1554.13|1569.57|1553.57|7
1641656910000|2022-01-08 15:48:30|1569.62|1553.62|1569.59|1553.59|1569.88|1553.88|1569.59|1553.59|10
1641656920000|2022-01-08 15:48:40|1569.6|1553.6|1570.49|1554.49|1570.49|1554.49|1569.6|1553.6|21
1641656930000|2022-01-08 15:48:50|1570.41|1554.41|1571.33|1555.33|1571.33|1555.33|1570.41|1554.41|12
1641656940000|2022-01-08 15:49:00|1571.25|1555.25|1571.66|1555.66|1571.66|1555.66|1571.24|1555.24|8
1641656950000|2022-01-08 15:49:10|1571.7|1555.7|1571.66|1555.66|1571.83|1555.83|1571.66|1555.66|8
1641656960000|2022-01-08 15:49:20|1571.7|1555.7|1572.29|1556.29|1572.29|1556.29|1571.7|1555.7|14
1641656970000|2022-01-08 15:49:30|1572.18|1556.18|1572.61|1556.61|1572.74|1556.74|1572.18|1556.18|12
1641656980000|2022-01-08 15:49:40|1572.62|1556.62|1573.32|1557.32|1573.32|1557.32|1572.62|1556.62|8
1641656990000|2022-01-08 15:49:50|1573.45|1557.45|1573.32|1557.32|1573.45|1557.45|1573.32|1557.32|4
1641657000000|2022-01-08 15:50:00|1573.45|1557.45|1573.42|1557.42|1573.53|1557.53|1573.32|1557.32|12
1641657010000|2022-01-08 15:50:10|1573.53|1557.53|1573.9|1557.9|1573.9|1557.9|1573.53|1557.53|3
1641657020000|2022-01-08 15:50:20|1574.29|1558.29|1573.92|1557.92|1574.51|1558.51|1573.92|1557.92|9
1641657030000|2022-01-08 15:50:30|1574|1558|1574.65|1558.65|1574.65|1558.65|1574|1558|9
1641657040000|2022-01-08 15:50:40|1574.5|1558.5|1574.26|1558.26|1574.72|1558.72|1574.2|1558.2|14
1641657050000|2022-01-08 15:50:50|1574.51|1558.51|1574.72|1558.72|1574.91|1558.91|1574.47|1558.47|10
1641657060000|2022-01-08 15:51:00|1574.91|1558.91|1574.74|1558.74|1575.11|1559.11|1574.74|1558.74|6
1641657070000|2022-01-08 15:51:10|1574.86|1558.86|1575.34|1559.34|1575.34|1559.34|1574.86|1558.86|4
1641657080000|2022-01-08 15:51:20|1575.22|1559.22|1574.73|1558.73|1575.22|1559.22|1574.64|1558.64|9
1641657090000|2022-01-08 15:51:30|1574.64|1558.64|1573.79|1557.79|1574.66|1558.66|1573.79|1557.79|6
1641657100000|2022-01-08 15:51:40|1573.68|1557.68|1573.27|1557.27|1573.79|1557.79|1573.02|1557.02|13
1641657110000|2022-01-08 15:51:50|1573.45|1557.45|1573.42|1557.42|1573.54|1557.54|1573.42|1557.42|5
1641657120000|2022-01-08 15:52:00|1573.26|1557.26|1573.19|1557.19|1573.27|1557.27|1572.88|1556.88|9
1641657130000|2022-01-08 15:52:10|1573.09|1557.09|1570.42|1554.42|1573.27|1557.27|1570.41|1554.41|18
1641657140000|2022-01-08 15:52:20|1570.59|1554.59|1569.94|1553.94|1570.59|1554.59|1569.94|1553.94|3
1641657150000|2022-01-08 15:52:30|1569.95|1553.95|1570.52|1554.52|1571.03|1555.03|1569.95|1553.95|15
1641657160000|2022-01-08 15:52:40|1570.58|1554.58|1570.49|1554.49|1570.58|1554.58|1570.49|1554.49|2
1641657170000|2022-01-08 15:52:50|1570.47|1554.47|1570.8|1554.8|1570.8|1554.8|1570.47|1554.47|7
1641657180000|2022-01-08 15:53:00|1570.79|1554.79|1570.45|1554.45|1570.79|1554.79|1570.45|1554.45|6
1641657190000|2022-01-08 15:53:10|1570.25|1554.25|1569.93|1553.93|1570.25|1554.25|1569.61|1553.61|10
1641657200000|2022-01-08 15:53:20|1569.82|1553.82|1569.93|1553.93|1569.93|1553.93|1569.73|1553.73|3
1641657210000|2022-01-08 15:53:30|1569.82|1553.82|1569.65|1553.65|1569.82|1553.82|1569.5|1553.5|9
1641657220000|2022-01-08 15:53:40|1569.73|1553.73|1569.88|1553.88|1569.88|1553.88|1569.58|1553.58|4
1641657230000|2022-01-08 15:53:50|1570.05|1554.05|1570.2|1554.2|1570.2|1554.2|1570.05|1554.05|5
1641657240000|2022-01-08 15:54:00|1570.18|1554.18|1569.61|1553.61|1570.35|1554.35|1569.61|1553.61|13
1641657250000|2022-01-08 15:54:10|1569.6|1553.6|1568.56|1552.56|1569.6|1553.6|1568.55|1552.55|11
1641657260000|2022-01-08 15:54:20|1568.5|1552.5|1566.64|1550.64|1568.5|1552.5|1566.56|1550.56|14
1641657270000|2022-01-08 15:54:30|1566.65|1550.65|1566.47|1550.47|1566.65|1550.65|1566.47|1550.47|5
1641657280000|2022-01-08 15:54:40|1566.5|1550.5|1567.34|1551.34|1567.36|1551.36|1566.49|1550.49|12
1641657290000|2022-01-08 15:54:50|1567.33|1551.33|1567.51|1551.51|1567.51|1551.51|1567.27|1551.27|4
1641657300000|2022-01-08 15:55:00|1567.6|1551.6|1565.31|1549.31|1567.76|1551.76|1564.62|1548.62|28
1641657310000|2022-01-08 15:55:10|1565.22|1549.22|1564.51|1548.51|1565.22|1549.22|1564.51|1548.51|13
1641657320000|2022-01-08 15:55:20|1564.49|1548.49|1565.54|1549.54|1565.54|1549.54|1564.49|1548.49|11
1641657330000|2022-01-08 15:55:30|1565.97|1549.97|1566.04|1550.04|1566.11|1550.11|1565.97|1549.97|6
1641657340000|2022-01-08 15:55:40|1566.12|1550.12|1567.19|1551.19|1567.19|1551.19|1566.11|1550.11|10
1641657350000|2022-01-08 15:55:50|1567.25|1551.25|1567.39|1551.39|1567.56|1551.56|1567.25|1551.25|9
1641657360000|2022-01-08 15:56:00|1567.31|1551.31|1566.34|1550.34|1567.31|1551.31|1566.34|1550.34|9
1641657370000|2022-01-08 15:56:10|1566.48|1550.48|1566.49|1550.49|1566.49|1550.49|1566.17|1550.17|8
1641657380000|2022-01-08 15:56:20|1566.5|1550.5|1568.3|1552.3|1568.3|1552.3|1566.5|1550.5|15
1641657390000|2022-01-08 15:56:30|1568.29|1552.29|1568.16|1552.16|1568.35|1552.35|1568.16|1552.16|6
1641657400000|2022-01-08 15:56:40|1568.26|1552.26|1568.3|1552.3|1568.34|1552.34|1568.16|1552.16|5
1641657410000|2022-01-08 15:56:50|1568.31|1552.31|1569.08|1553.08|1569.08|1553.08|1568.17|1552.17|8
1641657420000|2022-01-08 15:57:00|1569.01|1553.01|1568.27|1552.27|1569.07|1553.07|1568.26|1552.26|8
1641657430000|2022-01-08 15:57:10|1568.48|1552.48|1568.89|1552.89|1569.04|1553.04|1568.48|1552.48|12
1641657440000|2022-01-08 15:57:20|1568.65|1552.65|1569.03|1553.03|1569.03|1553.03|1568.65|1552.65|5
1641657450000|2022-01-08 15:57:30|1569.13|1553.13|1569.13|1553.13|1569.13|1553.13|1569.13|1553.13|1
1641657460000|2022-01-08 15:57:40|1569.27|1553.27|1568.67|1552.67|1569.27|1553.27|1568.65|1552.65|7
1641657470000|2022-01-08 15:57:50|1568.48|1552.48|1567.87|1551.87|1568.48|1552.48|1567.87|1551.87|6
1641657480000|2022-01-08 15:58:00|1567.92|1551.92|1566.81|1550.81|1568.1|1552.1|1566.78|1550.78|17
1641657490000|2022-01-08 15:58:10|1566.82|1550.82|1566.65|1550.65|1566.9|1550.9|1566.51|1550.51|8
1641657500000|2022-01-08 15:58:20|1566.51|1550.51|1566.38|1550.38|1567|1551|1566.38|1550.38|9
1641657510000|2022-01-08 15:58:30|1566.4|1550.4|1566.72|1550.72|1566.72|1550.72|1566.4|1550.4|12
1641657520000|2022-01-08 15:58:40|1566.71|1550.71|1567.83|1551.83|1567.83|1551.83|1566.71|1550.71|14
1641657530000|2022-01-08 15:58:50|1567.72|1551.72|1566.63|1550.63|1567.72|1551.72|1566.63|1550.63|11
1641657540000|2022-01-08 15:59:00|1566.53|1550.53|1566.83|1550.83|1566.83|1550.83|1566.53|1550.53|3
1641657550000|2022-01-08 15:59:10|1566.87|1550.87|1566.62|1550.62|1566.87|1550.87|1566.61|1550.61|4
1641657560000|2022-01-08 15:59:20|1566.56|1550.56|1566.58|1550.58|1566.58|1550.58|1566.56|1550.56|2
1641657570000|2022-01-08 15:59:30|1566.56|1550.56|1566.54|1550.54|1566.59|1550.59|1566.54|1550.54|3
1641657580000|2022-01-08 15:59:40|1566.5|1550.5|1566.51|1550.51|1566.51|1550.51|1566.18|1550.18|12
1641657590000|2022-01-08 15:59:50|1566.62|1550.62|1565.23|1549.23|1566.87|1550.87|1565.23|1549.23|10
1641657600000|2022-01-08 16:00:00|1565.49|1549.49|1565.1|1549.1|1565.49|1549.49|1564.89|1548.89|6
1641657610000|2022-01-08 16:00:10|1564.86|1548.86|1565.28|1549.28|1565.28|1549.28|1564.63|1548.63|13
1641657620000|2022-01-08 16:00:20|1565.48|1549.48|1563.38|1547.38|1565.48|1549.48|1563.38|1547.38|14
1641657630000|2022-01-08 16:00:30|1563.31|1547.31|1561.85|1545.85|1563.31|1547.31|1560.5|1544.5|23
1641657640000|2022-01-08 16:00:40|1562.17|1546.17|1563.52|1547.52|1563.52|1547.52|1562.17|1546.17|11
1641657650000|2022-01-08 16:00:50|1563.53|1547.53|1563.73|1547.73|1563.73|1547.73|1563.53|1547.53|6
1641657660000|2022-01-08 16:01:00|1564.03|1548.03|1564|1548|1564.55|1548.55|1564|1548|15
1641657670000|2022-01-08 16:01:10|1563.82|1547.82|1563.88|1547.88|1563.99|1547.99|1563.59|1547.59|8
1641657680000|2022-01-08 16:01:20|1563.69|1547.69|1563.09|1547.09|1563.75|1547.75|1562.95|1546.95|14
1641657690000|2022-01-08 16:01:30|1562.95|1546.95|1562.69|1546.69|1563.09|1547.09|1562.69|1546.69|9
1641657700000|2022-01-08 16:01:40|1562.58|1546.58|1562.1|1546.1|1562.58|1546.58|1561.95|1545.95|14
1641657710000|2022-01-08 16:01:50|1561.98|1545.98|1562.12|1546.12|1562.12|1546.12|1561.62|1545.62|5
1641657720000|2022-01-08 16:02:00|1562.22|1546.22|1561.98|1545.98|1562.48|1546.48|1561.8|1545.8|26
1641657730000|2022-01-08 16:02:10|1562.03|1546.03|1562.5|1546.5|1562.5|1546.5|1562|1546|15
1641657740000|2022-01-08 16:02:20|1562.43|1546.43|1562.36|1546.36|1562.43|1546.43|1562.06|1546.06|10
1641657750000|2022-01-08 16:02:30|1562.37|1546.37|1562.98|1546.98|1563.31|1547.31|1562.36|1546.36|8
1641657760000|2022-01-08 16:02:40|1562.95|1546.95|1561.9|1545.9|1562.95|1546.95|1561.63|1545.63|22
1641657770000|2022-01-08 16:02:50|1561.97|1545.97|1562.3|1546.3|1562.3|1546.3|1561.92|1545.92|12
1641657780000|2022-01-08 16:03:00|1562.35|1546.35|1560.43|1544.43|1562.35|1546.35|1560.43|1544.43|19
1641657790000|2022-01-08 16:03:10|1560.44|1544.44|1561.28|1545.28|1561.37|1545.37|1560.25|1544.25|15
1641657800000|2022-01-08 16:03:20|1561.16|1545.16|1561.16|1545.16|1561.28|1545.28|1560.59|1544.59|15
1641657810000|2022-01-08 16:03:30|1561.17|1545.17|1562.25|1546.25|1562.44|1546.44|1561.17|1545.17|12
1641657820000|2022-01-08 16:03:40|1562.38|1546.38|1564.01|1548.01|1564.01|1548.01|1562.38|1546.38|11
1641657830000|2022-01-08 16:03:50|1563.95|1547.95|1562.88|1546.88|1564.2|1548.2|1562.76|1546.76|15
1641657840000|2022-01-08 16:04:00|1562.89|1546.89|1563.4|1547.4|1563.42|1547.42|1562.3|1546.3|14
1641657850000|2022-01-08 16:04:10|1563.28|1547.28|1563.66|1547.66|1563.66|1547.66|1563.07|1547.07|15
1641657860000|2022-01-08 16:04:20|1563.72|1547.72|1562.79|1546.79|1563.72|1547.72|1562.79|1546.79|15
1641657870000|2022-01-08 16:04:30|1562.95|1546.95|1563.89|1547.89|1563.89|1547.89|1562.84|1546.84|12
1641657880000|2022-01-08 16:04:40|1564.18|1548.18|1564.42|1548.42|1564.51|1548.51|1564.18|1548.18|11
1641657890000|2022-01-08 16:04:50|1564.49|1548.49|1564.08|1548.08|1564.49|1548.49|1563.98|1547.98|6
1641657900000|2022-01-08 16:05:00|1564.07|1548.07|1563.75|1547.75|1564.14|1548.14|1563.75|1547.75|7
1641657910000|2022-01-08 16:05:10|1563.71|1547.71|1562.8|1546.8|1563.71|1547.71|1562.8|1546.8|11
1641657920000|2022-01-08 16:05:20|1562.51|1546.51|1562.57|1546.57|1562.57|1546.57|1561.77|1545.77|18
1641657930000|2022-01-08 16:05:30|1562.66|1546.66|1563.72|1547.72|1563.72|1547.72|1562.66|1546.66|12
1641657940000|2022-01-08 16:05:40|1563.71|1547.71|1563.7|1547.7|1563.78|1547.78|1563.61|1547.61|8
1641657950000|2022-01-08 16:05:50|1563.74|1547.74|1564.46|1548.46|1564.46|1548.46|1563.7|1547.7|9
1641657960000|2022-01-08 16:06:00|1564.45|1548.45|1565.12|1549.12|1565.12|1549.12|1564.45|1548.45|9
1641657970000|2022-01-08 16:06:10|1565.45|1549.45|1567.83|1551.83|1567.83|1551.83|1565.45|1549.45|17
1641657980000|2022-01-08 16:06:20|1567.82|1551.82|1568.59|1552.59|1569.02|1553.02|1567.82|1551.82|24
1641657990000|2022-01-08 16:06:30|1568.53|1552.53|1567.75|1551.75|1568.61|1552.61|1567.74|1551.74|19
1641658000000|2022-01-08 16:06:40|1567.45|1551.45|1568.53|1552.53|1568.66|1552.66|1567.45|1551.45|26
1641658010000|2022-01-08 16:06:50|1568.61|1552.61|1568.46|1552.46|1568.61|1552.61|1568.27|1552.27|11
1641658020000|2022-01-08 16:07:00|1568.47|1552.47|1570.15|1554.15|1570.2|1554.2|1568.47|1552.47|19
1641658030000|2022-01-08 16:07:10|1570.09|1554.09|1570.21|1554.21|1570.21|1554.21|1569.95|1553.95|10
1641658040000|2022-01-08 16:07:20|1570.38|1554.38|1570.6|1554.6|1570.88|1554.88|1570.33|1554.33|8
1641658050000|2022-01-08 16:07:30|1570.84|1554.84|1571.04|1555.04|1571.19|1555.19|1570.6|1554.6|11
1641658060000|2022-01-08 16:07:40|1571.29|1555.29|1570.63|1554.63|1571.42|1555.42|1570.63|1554.63|8
1641658070000|2022-01-08 16:07:50|1570.73|1554.73|1570.5|1554.5|1570.73|1554.73|1570.2|1554.2|13
1641658080000|2022-01-08 16:08:00|1570.51|1554.51|1570.16|1554.16|1570.51|1554.51|1569.2|1553.2|18
1641658090000|2022-01-08 16:08:10|1570.52|1554.52|1572.31|1556.31|1572.31|1556.31|1570.52|1554.52|19
1641658100000|2022-01-08 16:08:20|1572.32|1556.32|1573.77|1557.77|1573.77|1557.77|1572.32|1556.32|18
1641658110000|2022-01-08 16:08:30|1573.72|1557.72|1573.91|1557.91|1574.19|1558.19|1573.71|1557.71|9
1641658120000|2022-01-08 16:08:40|1574.09|1558.09|1573.93|1557.93|1574.5|1558.5|1573.78|1557.78|26
1641658130000|2022-01-08 16:08:50|1574.04|1558.04|1573.75|1557.75|1574.04|1558.04|1573.62|1557.62|15
1641658140000|2022-01-08 16:09:00|1573.63|1557.63|1572.9|1556.9|1573.63|1557.63|1572.88|1556.88|14
1641658150000|2022-01-08 16:09:10|1572.98|1556.98|1573.01|1557.01|1573.4|1557.4|1572.74|1556.74|14
1641658160000|2022-01-08 16:09:20|1573.2|1557.2|1573.54|1557.54|1573.89|1557.89|1573.2|1557.2|18
1641658170000|2022-01-08 16:09:30|1573.57|1557.57|1572.63|1556.63|1573.57|1557.57|1572.63|1556.63|12
1641658180000|2022-01-08 16:09:40|1572.47|1556.47|1571.97|1555.97|1572.47|1556.47|1571.97|1555.97|2
1641658190000|2022-01-08 16:09:50|1572.11|1556.11|1572.1|1556.1|1572.11|1556.11|1571.97|1555.97|3
1641658200000|2022-01-08 16:10:00|1572.19|1556.19|1573.16|1557.16|1573.25|1557.25|1572.14|1556.14|18
1641658210000|2022-01-08 16:10:10|1573.04|1557.04|1574.41|1558.41|1574.42|1558.42|1573.01|1557.01|22
1641658220000|2022-01-08 16:10:20|1574.5|1558.5|1575.02|1559.02|1575.45|1559.45|1574.48|1558.48|15
1641658230000|2022-01-08 16:10:30|1575.18|1559.18|1575.96|1559.96|1575.96|1559.96|1575.02|1559.02|18
1641658240000|2022-01-08 16:10:40|1575.94|1559.94|1576.2|1560.2|1576.4|1560.4|1575.79|1559.79|17
1641658250000|2022-01-08 16:10:50|1575.96|1559.96|1576.15|1560.15|1576.51|1560.51|1575.69|1559.69|16
1641658260000|2022-01-08 16:11:00|1576.4|1560.4|1575.61|1559.61|1576.4|1560.4|1575.61|1559.61|12
1641658270000|2022-01-08 16:11:10|1575.63|1559.63|1576.17|1560.17|1576.41|1560.41|1575.63|1559.63|11
1641658280000|2022-01-08 16:11:20|1576.41|1560.41|1576.4|1560.4|1576.49|1560.49|1576.17|1560.17|6
1641658290000|2022-01-08 16:11:30|1576.47|1560.47|1575.76|1559.76|1577.07|1561.07|1575.75|1559.75|18
1641658300000|2022-01-08 16:11:40|1575.79|1559.79|1575.71|1559.71|1575.79|1559.79|1575.7|1559.7|6
1641658310000|2022-01-08 16:11:50|1575.68|1559.68|1574.68|1558.68|1575.68|1559.68|1574.68|1558.68|12
1641658320000|2022-01-08 16:12:00|1574.88|1558.88|1573.57|1557.57|1574.88|1558.88|1573.57|1557.57|13
1641658330000|2022-01-08 16:12:10|1573.75|1557.75|1574.18|1558.18|1574.28|1558.28|1573.62|1557.62|14
1641658340000|2022-01-08 16:12:20|1574|1558|1574.68|1558.68|1574.68|1558.68|1573.93|1557.93|8
1641658350000|2022-01-08 16:12:30|1574.91|1558.91|1575.53|1559.53|1575.53|1559.53|1574.91|1558.91|12
1641658360000|2022-01-08 16:12:40|1575.47|1559.47|1575.49|1559.49|1575.58|1559.58|1575.42|1559.42|7
1641658370000|2022-01-08 16:12:50|1575.56|1559.56|1575.6|1559.6|1575.63|1559.63|1575.47|1559.47|8
1641658380000|2022-01-08 16:13:00|1575.59|1559.59|1574.87|1558.87|1575.59|1559.59|1574.87|1558.87|17
1641658390000|2022-01-08 16:13:10|1575.04|1559.04|1575.59|1559.59|1575.59|1559.59|1575.04|1559.04|7
1641658400000|2022-01-08 16:13:20|1575.63|1559.63|1576.3|1560.3|1576.3|1560.3|1575.63|1559.63|6
1641658410000|2022-01-08 16:13:30|1576.49|1560.49|1576.53|1560.53|1577.07|1561.07|1576.44|1560.44|11
1641658420000|2022-01-08 16:13:40|1576.44|1560.44|1576.51|1560.51|1576.51|1560.51|1576.35|1560.35|6
1641658430000|2022-01-08 16:13:50|1576.5|1560.5|1576.53|1560.53|1576.53|1560.53|1576.5|1560.5|2
1641658440000|2022-01-08 16:14:00|1576.66|1560.66|1577.34|1561.34|1577.34|1561.34|1576.66|1560.66|5
1641658450000|2022-01-08 16:14:10|1577.53|1561.53|1577.71|1561.71|1577.71|1561.71|1577.53|1561.53|5
1641658460000|2022-01-08 16:14:20|1577.75|1561.75|1579.15|1563.15|1579.15|1563.15|1577.75|1561.75|10
1641658470000|2022-01-08 16:14:30|1579.18|1563.18|1579.6|1563.6|1579.68|1563.68|1579.18|1563.18|12
1641658480000|2022-01-08 16:14:40|1579.66|1563.66|1579.63|1563.63|1579.82|1563.82|1579.63|1563.63|5
1641658490000|2022-01-08 16:14:50|1579.52|1563.52|1578.88|1562.88|1579.63|1563.63|1578.75|1562.75|10
1641658500000|2022-01-08 16:15:00|1578.69|1562.69|1579.7|1563.7|1579.7|1563.7|1578.69|1562.69|10
1641658510000|2022-01-08 16:15:10|1580.03|1564.03|1579.7|1563.7|1580.25|1564.25|1579.7|1563.7|10
1641658520000|2022-01-08 16:15:20|1579.74|1563.74|1579.94|1563.94|1580.37|1564.37|1579.74|1563.74|12
1641658530000|2022-01-08 16:15:30|1580.14|1564.14|1580.12|1564.12|1580.52|1564.52|1580.12|1564.12|6
1641658540000|2022-01-08 16:15:40|1580.41|1564.41|1580.64|1564.64|1580.64|1564.64|1580.12|1564.12|9
1641658550000|2022-01-08 16:15:50|1580.73|1564.73|1580.57|1564.57|1580.77|1564.77|1580.57|1564.57|5
1641658560000|2022-01-08 16:16:00|1580.55|1564.55|1580.71|1564.71|1580.8|1564.8|1580.55|1564.55|5
1641658570000|2022-01-08 16:16:10|1580.56|1564.56|1580.16|1564.16|1580.56|1564.56|1580.01|1564.01|7
1641658580000|2022-01-08 16:16:20|1580.28|1564.28|1578.98|1562.98|1580.41|1564.41|1578.98|1562.98|13
1641658590000|2022-01-08 16:16:30|1578.89|1562.89|1577.96|1561.96|1578.89|1562.89|1577.96|1561.96|7
1641658600000|2022-01-08 16:16:40|1578.05|1562.05|1577.91|1561.91|1578.05|1562.05|1577.91|1561.91|2
1641658610000|2022-01-08 16:16:50|1577.76|1561.76|1577.49|1561.49|1577.76|1561.76|1577.49|1561.49|4
1641658620000|2022-01-08 16:17:00|1577.36|1561.36|1577.51|1561.51|1577.51|1561.51|1577.36|1561.36|5
1641658630000|2022-01-08 16:17:10|1577.41|1561.41|1578.34|1562.34|1578.34|1562.34|1577.41|1561.41|8
1641658640000|2022-01-08 16:17:20|1578.43|1562.43|1579.03|1563.03|1579.21|1563.21|1578.43|1562.43|6
1641658650000|2022-01-08 16:17:30|1579.21|1563.21|1578.89|1562.89|1579.34|1563.34|1578.89|1562.89|5
1641658660000|2022-01-08 16:17:40|1578.84|1562.84|1578.69|1562.69|1578.84|1562.84|1578.69|1562.69|4
1641658670000|2022-01-08 16:17:50|1578.7|1562.7|1578.97|1562.97|1578.97|1562.97|1578.7|1562.7|5
1641658680000|2022-01-08 16:18:00|1578.98|1562.98|1578.96|1562.96|1579.26|1563.26|1578.96|1562.96|8
1641658690000|2022-01-08 16:18:10|1578.58|1562.58|1578.58|1562.58|1578.58|1562.58|1578.58|1562.58|1
1641658700000|2022-01-08 16:18:20|1578.68|1562.68|1577.93|1561.93|1578.68|1562.68|1577.93|1561.93|7
1641658710000|2022-01-08 16:18:30|1577.86|1561.86|1577.89|1561.89|1577.98|1561.98|1577.86|1561.86|6
1641658720000|2022-01-08 16:18:40|1578.07|1562.07|1578.28|1562.28|1578.37|1562.37|1578.07|1562.07|5
1641658730000|2022-01-08 16:18:50|1578.1|1562.1|1577.89|1561.89|1578.1|1562.1|1577.89|1561.89|2
1641658740000|2022-01-08 16:19:00|1578.1|1562.1|1576.85|1560.85|1578.1|1562.1|1576.85|1560.85|12
1641658750000|2022-01-08 16:19:10|1576.67|1560.67|1575.99|1559.99|1576.67|1560.67|1575.99|1559.99|6
1641658760000|2022-01-08 16:19:20|1575.83|1559.83|1575.51|1559.51|1575.83|1559.83|1575.17|1559.17|5
1641658770000|2022-01-08 16:19:30|1575.44|1559.44|1576.08|1560.08|1576.08|1560.08|1575.44|1559.44|15
1641658780000|2022-01-08 16:19:40|1576.23|1560.23|1576.89|1560.89|1577.34|1561.34|1576.23|1560.23|10
1641658790000|2022-01-08 16:19:50|1576.91|1560.91|1576.42|1560.42|1576.91|1560.91|1576.42|1560.42|3
1641658800000|2022-01-08 16:20:00|1576.33|1560.33|1575.94|1559.94|1576.33|1560.33|1575.62|1559.62|11
1641658810000|2022-01-08 16:20:10|1576.07|1560.07|1576.07|1560.07|1576.07|1560.07|1576.07|1560.07|1
1641658820000|2022-01-08 16:20:20|1576.18|1560.18|1576.08|1560.08|1576.18|1560.18|1576.07|1560.07|3
1641658830000|2022-01-08 16:20:30|1576.09|1560.09|1576.07|1560.07|1576.09|1560.09|1576.07|1560.07|2
1641658840000|2022-01-08 16:20:40|1575.93|1559.93|1575.78|1559.78|1576.04|1560.04|1575.78|1559.78|4
1641658850000|2022-01-08 16:20:50|1575.75|1559.75|1575.39|1559.39|1575.75|1559.75|1575.39|1559.39|4
1641658860000|2022-01-08 16:21:00|1575.38|1559.38|1575.4|1559.4|1575.45|1559.45|1575.33|1559.33|5
1641658870000|2022-01-08 16:21:10|1575.5|1559.5|1575.55|1559.55|1575.55|1559.55|1575.5|1559.5|2
1641658880000|2022-01-08 16:21:20|1575.53|1559.53|1576.55|1560.55|1576.55|1560.55|1575.53|1559.53|10
1641658890000|2022-01-08 16:21:30|1576.67|1560.67|1576.96|1560.96|1577.15|1561.15|1576.63|1560.63|6
1641658900000|2022-01-08 16:21:40|1577.16|1561.16|1577.49|1561.49|1577.54|1561.54|1577.16|1561.16|6
1641658910000|2022-01-08 16:21:50|1577.55|1561.55|1577.55|1561.55|1577.55|1561.55|1577.55|1561.55|1
1641658920000|2022-01-08 16:22:00|1577.54|1561.54|1577.8|1561.8|1577.8|1561.8|1577.54|1561.54|4
1641658930000|2022-01-08 16:22:10|1578.02|1562.02|1578.21|1562.21|1578.21|1562.21|1578.02|1562.02|3
1641658940000|2022-01-08 16:22:20|1578.5|1562.5|1578.5|1562.5|1578.5|1562.5|1578.5|1562.5|1
1641658950000|2022-01-08 16:22:30|1578.55|1562.55|1579.53|1563.53|1579.53|1563.53|1578.55|1562.55|7
1641658960000|2022-01-08 16:22:40|1579.52|1563.52|1578.38|1562.38|1579.72|1563.72|1578.38|1562.38|8
1641658970000|2022-01-08 16:22:50|1578.39|1562.39|1578.13|1562.13|1578.65|1562.65|1578.03|1562.03|9
1641658980000|2022-01-08 16:23:00|1578.19|1562.19|1578.35|1562.35|1578.58|1562.58|1578.16|1562.16|13
1641658990000|2022-01-08 16:23:10|1578.24|1562.24|1576.91|1560.91|1578.24|1562.24|1576.91|1560.91|11
1641659000000|2022-01-08 16:23:20|1576.95|1560.95|1576.73|1560.73|1577|1561|1576.66|1560.66|7
1641659010000|2022-01-08 16:23:30|1576.75|1560.75|1576.32|1560.32|1576.75|1560.75|1576.3|1560.3|10
1641659020000|2022-01-08 16:23:40|1576.46|1560.46|1577.29|1561.29|1577.3|1561.3|1576.46|1560.46|8
1641659030000|2022-01-08 16:23:50|1577.21|1561.21|1576.95|1560.95|1577.34|1561.34|1576.95|1560.95|6
1641659040000|2022-01-08 16:24:00|1577.06|1561.06|1576.99|1560.99|1577.35|1561.35|1576.99|1560.99|4
1641659050000|2022-01-08 16:24:10|1577.1|1561.1|1576.88|1560.88|1577.13|1561.13|1576.88|1560.88|3
1641659060000|2022-01-08 16:24:20|1577.13|1561.13|1575.87|1559.87|1577.13|1561.13|1575.87|1559.87|9
1641659070000|2022-01-08 16:24:30|1575.83|1559.83|1575.89|1559.89|1575.94|1559.94|1575.55|1559.55|9
1641659080000|2022-01-08 16:24:40|1575.79|1559.79|1575.51|1559.51|1575.97|1559.97|1575.51|1559.51|6
1641659090000|2022-01-08 16:24:50|1575.37|1559.37|1574.52|1558.52|1575.5|1559.5|1574.42|1558.42|10
1641659100000|2022-01-08 16:25:00|1574.48|1558.48|1574.08|1558.08|1574.52|1558.52|1573.64|1557.64|12
1641659110000|2022-01-08 16:25:10|1574.15|1558.15|1573.64|1557.64|1574.15|1558.15|1573.64|1557.64|6
1641659120000|2022-01-08 16:25:20|1573.69|1557.69|1573.64|1557.64|1573.69|1557.69|1573.64|1557.64|4
1641659130000|2022-01-08 16:25:30|1572.93|1556.93|1572.7|1556.7|1572.93|1556.93|1572.61|1556.61|11
1641659140000|2022-01-08 16:25:40|1572.75|1556.75|1571.67|1555.67|1572.75|1556.75|1571.67|1555.67|12
1641659150000|2022-01-08 16:25:50|1571.58|1555.58|1570.85|1554.85|1571.58|1555.58|1570.85|1554.85|11
1641659160000|2022-01-08 16:26:00|1570.9|1554.9|1570.05|1554.05|1570.9|1554.9|1570.05|1554.05|8
1641659170000|2022-01-08 16:26:10|1570.02|1554.02|1569.44|1553.44|1570.02|1554.02|1569.44|1553.44|7
1641659180000|2022-01-08 16:26:20|1569.45|1553.45|1567.3|1551.3|1569.45|1553.45|1567.3|1551.3|19
1641659190000|2022-01-08 16:26:30|1567.32|1551.32|1568.06|1552.06|1568.06|1552.06|1566.92|1550.92|13
1641659200000|2022-01-08 16:26:40|1568.05|1552.05|1568.93|1552.93|1568.93|1552.93|1567.77|1551.77|15
1641659210000|2022-01-08 16:26:50|1568.86|1552.86|1568.5|1552.5|1568.86|1552.86|1568.45|1552.45|7
1641659220000|2022-01-08 16:27:00|1568|1552|1568.22|1552.22|1568.22|1552.22|1567.67|1551.67|12
1641659230000|2022-01-08 16:27:10|1568.05|1552.05|1567.34|1551.34|1568.05|1552.05|1567.1|1551.1|11
1641659240000|2022-01-08 16:27:20|1567.33|1551.33|1567.5|1551.5|1567.73|1551.73|1566.96|1550.96|18
1641659250000|2022-01-08 16:27:30|1567.45|1551.45|1567.45|1551.45|1567.54|1551.54|1567.45|1551.45|7
1641659260000|2022-01-08 16:27:40|1567.36|1551.36|1565.42|1549.42|1567.36|1551.36|1565|1549|22
1641659270000|2022-01-08 16:27:50|1565.51|1549.51|1566.26|1550.26|1566.26|1550.26|1565.42|1549.42|15
1641659280000|2022-01-08 16:28:00|1565.94|1549.94|1565.76|1549.76|1566.5|1550.5|1565.76|1549.76|12
1641659290000|2022-01-08 16:28:10|1565.71|1549.71|1565.5|1549.5|1565.71|1549.71|1565.5|1549.5|4
1641659300000|2022-01-08 16:28:20|1565.42|1549.42|1565.45|1549.45|1565.49|1549.49|1565.41|1549.41|6
1641659310000|2022-01-08 16:28:30|1565.51|1549.51|1566.91|1550.91|1566.91|1550.91|1565.45|1549.45|14
1641659320000|2022-01-08 16:28:40|1566.87|1550.87|1566.27|1550.27|1567.38|1551.38|1566.2|1550.2|13
1641659330000|2022-01-08 16:28:50|1566.18|1550.18|1565.47|1549.47|1566.18|1550.18|1565.25|1549.25|12
1641659340000|2022-01-08 16:29:00|1565.38|1549.38|1567.82|1551.82|1567.82|1551.82|1565.38|1549.38|19
1641659350000|2022-01-08 16:29:10|1567.77|1551.77|1568.11|1552.11|1569.12|1553.12|1567.77|1551.77|15
1641659360000|2022-01-08 16:29:20|1568.03|1552.03|1568.29|1552.29|1568.29|1552.29|1567.52|1551.52|17
1641659370000|2022-01-08 16:29:30|1568.14|1552.14|1567.64|1551.64|1568.29|1552.29|1567.64|1551.64|11
1641659380000|2022-01-08 16:29:40|1567.32|1551.32|1566.85|1550.85|1567.32|1551.32|1566.6|1550.6|14
1641659390000|2022-01-08 16:29:50|1567|1551|1566.66|1550.66|1567.57|1551.57|1566.66|1550.66|21
1641659400000|2022-01-08 16:30:00|1566.7|1550.7|1565.8|1549.8|1566.7|1550.7|1565.8|1549.8|11
1641659410000|2022-01-08 16:30:10|1565.67|1549.67|1563.62|1547.62|1565.72|1549.72|1563.56|1547.56|18
1641659420000|2022-01-08 16:30:20|1563.61|1547.61|1563.4|1547.4|1563.93|1547.93|1563.4|1547.4|8
1641659430000|2022-01-08 16:30:30|1563.26|1547.26|1561.57|1545.57|1563.28|1547.28|1561.57|1545.57|10
1641659440000|2022-01-08 16:30:40|1561.74|1545.74|1563.19|1547.19|1563.19|1547.19|1561.57|1545.57|14
1641659450000|2022-01-08 16:30:50|1563.13|1547.13|1563.9|1547.9|1563.9|1547.9|1563.13|1547.13|8
1641659460000|2022-01-08 16:31:00|1563.82|1547.82|1564.31|1548.31|1564.31|1548.31|1563.82|1547.82|9
1641659470000|2022-01-08 16:31:10|1564.09|1548.09|1562.21|1546.21|1564.09|1548.09|1562.01|1546.01|20
1641659480000|2022-01-08 16:31:20|1561.66|1545.66|1561.64|1545.64|1561.67|1545.67|1561.64|1545.64|4
1641659490000|2022-01-08 16:31:30|1561.72|1545.72|1561.55|1545.55|1561.72|1545.72|1561.4|1545.4|6
1641659500000|2022-01-08 16:31:40|1561.51|1545.51|1562.23|1546.23|1562.29|1546.29|1561.35|1545.35|11
1641659510000|2022-01-08 16:31:50|1562.05|1546.05|1560.84|1544.84|1562.13|1546.13|1560.84|1544.84|10
1641659520000|2022-01-08 16:32:00|1560.92|1544.92|1561.5|1545.5|1561.52|1545.52|1560.84|1544.84|13
1641659530000|2022-01-08 16:32:10|1561.24|1545.24|1560.82|1544.82|1561.51|1545.51|1560.82|1544.82|11
1641659540000|2022-01-08 16:32:20|1560.72|1544.72|1560.46|1544.46|1560.72|1544.72|1560.46|1544.46|6
1641659550000|2022-01-08 16:32:30|1560.49|1544.49|1557.65|1541.65|1560.5|1544.5|1557.65|1541.65|18
1641659560000|2022-01-08 16:32:40|1556.49|1540.49|1555.75|1539.75|1556.51|1540.51|1555.5|1539.5|21
1641659570000|2022-01-08 16:32:50|1555.88|1539.88|1557.01|1541.01|1557.01|1541.01|1555.64|1539.64|25
1641659580000|2022-01-08 16:33:00|1556.98|1540.98|1556.19|1540.19|1557|1541|1556.1|1540.1|16
1641659590000|2022-01-08 16:33:10|1556.38|1540.38|1556.68|1540.68|1556.68|1540.68|1556.1|1540.1|19
1641659600000|2022-01-08 16:33:20|1556.57|1540.57|1555.44|1539.44|1556.57|1540.57|1555.44|1539.44|11
1641659610000|2022-01-08 16:33:30|1555.08|1539.08|1554.86|1538.86|1555.1|1539.1|1554.62|1538.62|12
1641659620000|2022-01-08 16:33:40|1554.57|1538.57|1553.55|1537.55|1554.57|1538.57|1553.55|1537.55|9
1641659630000|2022-01-08 16:33:50|1553.62|1537.62|1553.3|1537.3|1553.62|1537.62|1553.19|1537.19|16
1641659640000|2022-01-08 16:34:00|1553.12|1537.12|1548.82|1532.82|1553.12|1537.12|1548.55|1532.55|32
1641659650000|2022-01-08 16:34:10|1549.08|1533.08|1551.73|1535.73|1551.88|1535.88|1549.08|1533.08|31
1641659660000|2022-01-08 16:34:20|1551.91|1535.91|1554.13|1538.13|1554.13|1538.13|1551.91|1535.91|22
1641659670000|2022-01-08 16:34:30|1554.9|1538.9|1553.06|1537.06|1554.95|1538.95|1552.75|1536.75|31
1641659680000|2022-01-08 16:34:40|1553.05|1537.05|1552.81|1536.81|1553.23|1537.23|1552.13|1536.13|28
1641659690000|2022-01-08 16:34:50|1552.92|1536.92|1551.91|1535.91|1552.92|1536.92|1551.7|1535.7|16
1641659700000|2022-01-08 16:35:00|1551.93|1535.93|1554.86|1538.86|1554.86|1538.86|1551.73|1535.73|22
1641659710000|2022-01-08 16:35:10|1554.93|1538.93|1554.65|1538.65|1555.12|1539.12|1554.58|1538.58|16
1641659720000|2022-01-08 16:35:20|1554.71|1538.71|1555.33|1539.33|1555.42|1539.42|1554.65|1538.65|15
1641659730000|2022-01-08 16:35:30|1555.25|1539.25|1554.39|1538.39|1555.25|1539.25|1553.78|1537.78|15
1641659740000|2022-01-08 16:35:40|1554.4|1538.4|1556.2|1540.2|1556.91|1540.91|1554.4|1538.4|20
1641659750000|2022-01-08 16:35:50|1556.45|1540.45|1555.5|1539.5|1556.47|1540.47|1555.5|1539.5|10
1641659760000|2022-01-08 16:36:00|1555.68|1539.68|1553.88|1537.88|1555.68|1539.68|1553.79|1537.79|26
1641659770000|2022-01-08 16:36:10|1554.07|1538.07|1554.17|1538.17|1554.48|1538.48|1553.62|1537.62|23
1641659780000|2022-01-08 16:36:20|1554.2|1538.2|1554.68|1538.68|1554.68|1538.68|1553.95|1537.95|18
1641659790000|2022-01-08 16:36:30|1554.77|1538.77|1555|1539|1555.21|1539.21|1554.77|1538.77|9
1641659800000|2022-01-08 16:36:40|1555.04|1539.04|1555.75|1539.75|1556.22|1540.22|1555.04|1539.04|10
1641659810000|2022-01-08 16:36:50|1555.62|1539.62|1555.38|1539.38|1555.63|1539.63|1554.93|1538.93|13
1641659820000|2022-01-08 16:37:00|1555.09|1539.09|1554.91|1538.91|1555.17|1539.17|1554.62|1538.62|24
1641659830000|2022-01-08 16:37:10|1555.13|1539.13|1555.07|1539.07|1555.13|1539.13|1554.49|1538.49|14
1641659840000|2022-01-08 16:37:20|1555.06|1539.06|1555.15|1539.15|1555.15|1539.15|1554.74|1538.74|10
1641659850000|2022-01-08 16:37:30|1555.1|1539.1|1555.83|1539.83|1555.96|1539.96|1555.1|1539.1|14
1641659860000|2022-01-08 16:37:40|1555.93|1539.93|1556.63|1540.63|1556.74|1540.74|1555.93|1539.93|8
1641659870000|2022-01-08 16:37:50|1556.75|1540.75|1557.34|1541.34|1557.34|1541.34|1556.75|1540.75|5
1641659880000|2022-01-08 16:38:00|1557.36|1541.36|1555.89|1539.89|1557.59|1541.59|1555.85|1539.85|17
1641659890000|2022-01-08 16:38:10|1555.87|1539.87|1555.7|1539.7|1555.94|1539.94|1555.67|1539.67|12
1641659900000|2022-01-08 16:38:20|1555.71|1539.71|1555.63|1539.63|1556.01|1540.01|1555.63|1539.63|9
1641659910000|2022-01-08 16:38:30|1555.47|1539.47|1554.77|1538.77|1555.48|1539.48|1554.77|1538.77|8
1641659920000|2022-01-08 16:38:40|1554.74|1538.74|1553.58|1537.58|1554.74|1538.74|1553.58|1537.58|14
1641659930000|2022-01-08 16:38:50|1553.55|1537.55|1554.67|1538.67|1554.79|1538.79|1553.55|1537.55|8
1641659940000|2022-01-08 16:39:00|1554.74|1538.74|1554.74|1538.74|1554.74|1538.74|1554.74|1538.74|1
1641659950000|2022-01-08 16:39:10|1554.67|1538.67|1553.99|1537.99|1554.79|1538.79|1553.99|1537.99|10
1641659960000|2022-01-08 16:39:20|1553.86|1537.86|1552.03|1536.03|1553.86|1537.86|1552.03|1536.03|12
1641659970000|2022-01-08 16:39:30|1551.89|1535.89|1553.14|1537.14|1553.14|1537.14|1551.88|1535.88|23
1641659980000|2022-01-08 16:39:40|1553.32|1537.32|1554.82|1538.82|1554.82|1538.82|1553.32|1537.32|18
1641659990000|2022-01-08 16:39:50|1554.87|1538.87|1555.87|1539.87|1555.87|1539.87|1554.82|1538.82|18
1641660000000|2022-01-08 16:40:00|1555.9|1539.9|1555.64|1539.64|1556.49|1540.49|1555.51|1539.51|22
1641660010000|2022-01-08 16:40:10|1555.71|1539.71|1555.09|1539.09|1555.89|1539.89|1554.56|1538.56|24
1641660020000|2022-01-08 16:40:20|1555.11|1539.11|1555.13|1539.13|1555.76|1539.76|1554.78|1538.78|19
1641660030000|2022-01-08 16:40:30|1555.11|1539.11|1555.43|1539.43|1555.74|1539.74|1555.01|1539.01|12
1641660040000|2022-01-08 16:40:40|1555.65|1539.65|1555.79|1539.79|1555.91|1539.91|1555.43|1539.43|8
1641660050000|2022-01-08 16:40:50|1555.85|1539.85|1554.85|1538.85|1555.85|1539.85|1554.73|1538.73|13
1641660060000|2022-01-08 16:41:00|1554.73|1538.73|1552.85|1536.85|1554.85|1538.85|1552.84|1536.84|17
1641660070000|2022-01-08 16:41:10|1552.73|1536.73|1553.3|1537.3|1553.3|1537.3|1552.7|1536.7|11
1641660080000|2022-01-08 16:41:20|1553.36|1537.36|1553.94|1537.94|1554.19|1538.19|1553.36|1537.36|14
1641660090000|2022-01-08 16:41:30|1554.13|1538.13|1555.15|1539.15|1555.15|1539.15|1553.92|1537.92|19
1641660100000|2022-01-08 16:41:40|1555.23|1539.23|1556.6|1540.6|1556.79|1540.79|1555.23|1539.23|17
1641660110000|2022-01-08 16:41:50|1556.53|1540.53|1555.74|1539.74|1556.53|1540.53|1555.74|1539.74|9
1641660120000|2022-01-08 16:42:00|1555.85|1539.85|1554.9|1538.9|1555.86|1539.86|1554.82|1538.82|18
1641660130000|2022-01-08 16:42:10|1554.85|1538.85|1553.76|1537.76|1554.85|1538.85|1553.76|1537.76|18
1641660140000|2022-01-08 16:42:20|1553.92|1537.92|1554.03|1538.03|1554.03|1538.03|1553.42|1537.42|14
1641660150000|2022-01-08 16:42:30|1554.2|1538.2|1553.82|1537.82|1554.4|1538.4|1553.82|1537.82|15
1641660160000|2022-01-08 16:42:40|1553.83|1537.83|1552.94|1536.94|1554.33|1538.33|1552.94|1536.94|13
1641660170000|2022-01-08 16:42:50|1552.83|1536.83|1551.87|1535.87|1552.83|1536.83|1551.8|1535.8|11
1641660180000|2022-01-08 16:43:00|1551.81|1535.81|1552.53|1536.53|1552.53|1536.53|1551.81|1535.81|14
1641660190000|2022-01-08 16:43:10|1552.6|1536.6|1553.53|1537.53|1554.13|1538.13|1552.51|1536.51|18
1641660200000|2022-01-08 16:43:20|1553.66|1537.66|1553.06|1537.06|1553.67|1537.67|1553.06|1537.06|12
1641660210000|2022-01-08 16:43:30|1552.55|1536.55|1552.56|1536.56|1552.78|1536.78|1552.55|1536.55|6
1641660220000|2022-01-08 16:43:40|1552.55|1536.55|1551.86|1535.86|1552.77|1536.77|1551.86|1535.86|17
1641660230000|2022-01-08 16:43:50|1551.57|1535.57|1549.45|1533.45|1551.57|1535.57|1549.38|1533.38|19
1641660240000|2022-01-08 16:44:00|1549.67|1533.67|1548.67|1532.67|1549.7|1533.7|1548.67|1532.67|16
1641660250000|2022-01-08 16:44:10|1548.52|1532.52|1549.07|1533.07|1549.11|1533.11|1548.26|1532.26|19
1641660260000|2022-01-08 16:44:20|1548.97|1532.97|1548.25|1532.25|1549.37|1533.37|1548.25|1532.25|14
1641660270000|2022-01-08 16:44:30|1548.42|1532.42|1549.5|1533.5|1549.5|1533.5|1548.17|1532.17|11
1641660280000|2022-01-08 16:44:40|1549.49|1533.49|1550.31|1534.31|1550.38|1534.38|1549.48|1533.48|10
1641660290000|2022-01-08 16:44:50|1550.95|1534.95|1552.84|1536.84|1554.57|1538.57|1550.95|1534.95|28
1641660300000|2022-01-08 16:45:00|1552.85|1536.85|1551.5|1535.5|1553.31|1537.31|1551.5|1535.5|19
1641660310000|2022-01-08 16:45:10|1551.33|1535.33|1550.51|1534.51|1551.33|1535.33|1550.36|1534.36|13
1641660320000|2022-01-08 16:45:20|1550.39|1534.39|1552.37|1536.37|1552.37|1536.37|1550.39|1534.39|13
1641660330000|2022-01-08 16:45:30|1552.38|1536.38|1552.76|1536.76|1553.44|1537.44|1552.35|1536.35|20
1641660340000|2022-01-08 16:45:40|1552.89|1536.89|1554.3|1538.3|1554.42|1538.42|1552.64|1536.64|21
1641660350000|2022-01-08 16:45:50|1554.29|1538.29|1553.45|1537.45|1554.33|1538.33|1552.92|1536.92|25
1641660360000|2022-01-08 16:46:00|1553.54|1537.54|1554.01|1538.01|1554.1|1538.1|1553.53|1537.53|10
1641660370000|2022-01-08 16:46:10|1553.85|1537.85|1555.27|1539.27|1555.29|1539.29|1553.85|1537.85|12
1641660380000|2022-01-08 16:46:20|1555.29|1539.29|1555.77|1539.77|1555.8|1539.8|1555.29|1539.29|3
1641660390000|2022-01-08 16:46:30|1555.69|1539.69|1555.51|1539.51|1555.69|1539.69|1554.91|1538.91|16
1641660400000|2022-01-08 16:46:40|1555.52|1539.52|1555|1539|1555.58|1539.58|1555|1539|16
1641660410000|2022-01-08 16:46:50|1554.91|1538.91|1553.88|1537.88|1554.91|1538.91|1553.88|1537.88|10
1641660420000|2022-01-08 16:47:00|1553.89|1537.89|1552.92|1536.92|1553.92|1537.92|1552.92|1536.92|12
1641660430000|2022-01-08 16:47:10|1552.99|1536.99|1553.15|1537.15|1553.33|1537.33|1552.73|1536.73|15
1641660440000|2022-01-08 16:47:20|1553.05|1537.05|1552.71|1536.71|1553.05|1537.05|1552.71|1536.71|5
1641660450000|2022-01-08 16:47:30|1552.73|1536.73|1552.93|1536.93|1552.93|1536.93|1552.73|1536.73|4
1641660460000|2022-01-08 16:47:40|1552.68|1536.68|1550.85|1534.85|1552.69|1536.69|1550.85|1534.85|12
1641660470000|2022-01-08 16:47:50|1550.77|1534.77|1550.75|1534.75|1550.77|1534.77|1550.75|1534.75|2
1641660480000|2022-01-08 16:48:00|1550.57|1534.57|1550.65|1534.65|1550.65|1534.65|1550.57|1534.57|4
1641660490000|2022-01-08 16:48:10|1550.64|1534.64|1548.63|1532.63|1550.64|1534.64|1548.63|1532.63|10
1641660500000|2022-01-08 16:48:20|1548.62|1532.62|1548.46|1532.46|1548.65|1532.65|1548.05|1532.05|22
1641660510000|2022-01-08 16:48:30|1548.56|1532.56|1550.31|1534.31|1550.97|1534.97|1548.56|1532.56|24
1641660520000|2022-01-08 16:48:40|1550.52|1534.52|1550.63|1534.63|1550.84|1534.84|1550.52|1534.52|6
1641660530000|2022-01-08 16:48:50|1550.61|1534.61|1550.71|1534.71|1550.87|1534.87|1550.52|1534.52|8
1641660540000|2022-01-08 16:49:00|1550.7|1534.7|1552.22|1536.22|1552.48|1536.48|1550.7|1534.7|15
1641660550000|2022-01-08 16:49:10|1552.36|1536.36|1553.27|1537.27|1553.41|1537.41|1552.36|1536.36|8
1641660560000|2022-01-08 16:49:20|1553.11|1537.11|1553.17|1537.17|1553.17|1537.17|1552.83|1536.83|14
1641660570000|2022-01-08 16:49:30|1553.18|1537.18|1552.87|1536.87|1553.41|1537.41|1552.87|1536.87|6
1641660580000|2022-01-08 16:49:40|1552.94|1536.94|1553.25|1537.25|1553.5|1537.5|1552.94|1536.94|12
1641660590000|2022-01-08 16:49:50|1553.14|1537.14|1553.38|1537.38|1553.54|1537.54|1553.14|1537.14|7
1641660600000|2022-01-08 16:50:00|1553.37|1537.37|1551.74|1535.74|1553.53|1537.53|1551.66|1535.66|22
1641660610000|2022-01-08 16:50:10|1551.65|1535.65|1551.37|1535.37|1551.65|1535.65|1550.53|1534.53|28
1641660620000|2022-01-08 16:50:20|1551.57|1535.57|1552.01|1536.01|1552.2|1536.2|1551.57|1535.57|12
1641660630000|2022-01-08 16:50:30|1551.96|1535.96|1552.39|1536.39|1552.44|1536.44|1551.65|1535.65|11
1641660640000|2022-01-08 16:50:40|1552.44|1536.44|1553.04|1537.04|1553.41|1537.41|1552.44|1536.44|16
1641660650000|2022-01-08 16:50:50|1553.76|1537.76|1553.82|1537.82|1553.95|1537.95|1553.73|1537.73|13
1641660660000|2022-01-08 16:51:00|1553.81|1537.81|1554.77|1538.77|1554.77|1538.77|1553.81|1537.81|12
1641660670000|2022-01-08 16:51:10|1554.55|1538.55|1553.78|1537.78|1554.55|1538.55|1553.78|1537.78|11
1641660680000|2022-01-08 16:51:20|1554.01|1538.01|1554.51|1538.51|1554.51|1538.51|1553.78|1537.78|15
1641660690000|2022-01-08 16:51:30|1554.67|1538.67|1555.45|1539.45|1555.45|1539.45|1554.67|1538.67|7
1641660700000|2022-01-08 16:51:40|1555.62|1539.62|1555.66|1539.66|1555.71|1539.71|1555.53|1539.53|10
1641660710000|2022-01-08 16:51:50|1555.74|1539.74|1555.16|1539.16|1555.93|1539.93|1555|1539|9
1641660720000|2022-01-08 16:52:00|1555.01|1539.01|1554.81|1538.81|1555.01|1539.01|1554.64|1538.64|11
1641660730000|2022-01-08 16:52:10|1554.66|1538.66|1555.23|1539.23|1555.35|1539.35|1554.66|1538.66|10
1641660740000|2022-01-08 16:52:20|1555.35|1539.35|1555.14|1539.14|1555.53|1539.53|1554.8|1538.8|12
1641660750000|2022-01-08 16:52:30|1555.16|1539.16|1556.51|1540.51|1556.51|1540.51|1555.15|1539.15|14
1641660760000|2022-01-08 16:52:40|1556.52|1540.52|1556.52|1540.52|1556.52|1540.52|1556.51|1540.51|3
1641660770000|2022-01-08 16:52:50|1556.38|1540.38|1556.57|1540.57|1556.57|1540.57|1556.38|1540.38|2
1641660780000|2022-01-08 16:53:00|1556.72|1540.72|1556.57|1540.57|1556.72|1540.72|1556.47|1540.47|6
1641660790000|2022-01-08 16:53:10|1556.58|1540.58|1556.54|1540.54|1556.58|1540.58|1556.44|1540.44|9
1641660800000|2022-01-08 16:53:20|1556.53|1540.53|1554.92|1538.92|1556.53|1540.53|1554.92|1538.92|16
1641660810000|2022-01-08 16:53:30|1554.83|1538.83|1554.64|1538.64|1554.94|1538.94|1554.64|1538.64|5
1641660820000|2022-01-08 16:53:40|1554.58|1538.58|1555.85|1539.85|1555.9|1539.9|1554.58|1538.58|20
1641660830000|2022-01-08 16:53:50|1555.58|1539.58|1555.64|1539.64|1555.9|1539.9|1555.39|1539.39|12
1641660840000|2022-01-08 16:54:00|1555.75|1539.75|1555.8|1539.8|1555.8|1539.8|1555.75|1539.75|4
1641660850000|2022-01-08 16:54:10|1555.81|1539.81|1554.56|1538.56|1555.81|1539.81|1554.56|1538.56|11
1641660860000|2022-01-08 16:54:20|1554.46|1538.46|1553.18|1537.18|1554.46|1538.46|1553.18|1537.18|15
1641660870000|2022-01-08 16:54:30|1553.42|1537.42|1553.19|1537.19|1553.44|1537.44|1553.19|1537.19|6
1641660880000|2022-01-08 16:54:40|1553.18|1537.18|1553.44|1537.44|1553.44|1537.44|1552.85|1536.85|13
1641660890000|2022-01-08 16:54:50|1553.54|1537.54|1555.31|1539.31|1555.31|1539.31|1553.54|1537.54|12
1641660900000|2022-01-08 16:55:00|1555.3|1539.3|1554.7|1538.7|1555.53|1539.53|1554.7|1538.7|13
1641660910000|2022-01-08 16:55:10|1554.82|1538.82|1553.91|1537.91|1554.86|1538.86|1553.91|1537.91|14
1641660920000|2022-01-08 16:55:20|1553.86|1537.86|1552.02|1536.02|1553.86|1537.86|1551.95|1535.95|20
1641660930000|2022-01-08 16:55:30|1552.07|1536.07|1552|1536|1552.34|1536.34|1551.92|1535.92|10
1641660940000|2022-01-08 16:55:40|1552.12|1536.12|1552.67|1536.67|1552.67|1536.67|1552|1536|9
1641660950000|2022-01-08 16:55:50|1552.8|1536.8|1554.22|1538.22|1554.25|1538.25|1552.8|1536.8|12
1641660960000|2022-01-08 16:56:00|1554.1|1538.1|1554.35|1538.35|1554.37|1538.37|1553.81|1537.81|12
1641660970000|2022-01-08 16:56:10|1554.34|1538.34|1554.57|1538.57|1554.57|1538.57|1554.26|1538.26|6
1641660980000|2022-01-08 16:56:20|1554.45|1538.45|1554.93|1538.93|1554.93|1538.93|1554.41|1538.41|13
1641660990000|2022-01-08 16:56:30|1555.01|1539.01|1555.05|1539.05|1555.45|1539.45|1554.97|1538.97|11
1641661000000|2022-01-08 16:56:40|1555.04|1539.04|1554.91|1538.91|1555.63|1539.63|1554.91|1538.91|15
1641661010000|2022-01-08 16:56:50|1555.04|1539.04|1555.4|1539.4|1555.51|1539.51|1554.93|1538.93|8
1641661020000|2022-01-08 16:57:00|1555.51|1539.51|1555.45|1539.45|1555.81|1539.81|1555.38|1539.38|10
1641661030000|2022-01-08 16:57:10|1555.15|1539.15|1550.78|1534.78|1555.45|1539.45|1550.68|1534.68|26
1641661040000|2022-01-08 16:57:20|1550.8|1534.8|1550.89|1534.89|1551.46|1535.46|1550.61|1534.61|21
1641661050000|2022-01-08 16:57:30|1550.69|1534.69|1551.42|1535.42|1551.71|1535.71|1550.69|1534.69|26
1641661060000|2022-01-08 16:57:40|1551.6|1535.6|1551.23|1535.23|1551.97|1535.97|1551.18|1535.18|16
1641661070000|2022-01-08 16:57:50|1551.47|1535.47|1550.98|1534.98|1551.56|1535.56|1550.7|1534.7|22
1641661080000|2022-01-08 16:58:00|1550.91|1534.91|1550.86|1534.86|1551.17|1535.17|1550.76|1534.76|28
1641661090000|2022-01-08 16:58:10|1550.73|1534.73|1548.98|1532.98|1550.73|1534.73|1548.98|1532.98|15
1641661100000|2022-01-08 16:58:20|1548.44|1532.44|1544.83|1528.83|1548.44|1532.44|1544.81|1528.81|27
1641661110000|2022-01-08 16:58:30|1545.23|1529.23|1547.84|1531.84|1548.85|1532.85|1545.23|1529.23|30
1641661120000|2022-01-08 16:58:40|1547.39|1531.39|1548.91|1532.91|1548.91|1532.91|1547.14|1531.14|30
1641661130000|2022-01-08 16:58:50|1548.99|1532.99|1547.31|1531.31|1549.34|1533.34|1547.25|1531.25|30
1641661140000|2022-01-08 16:59:00|1547.02|1531.02|1546.9|1530.9|1547.88|1531.88|1546.48|1530.48|25
1641661150000|2022-01-08 16:59:10|1547.01|1531.01|1547.19|1531.19|1548.98|1532.98|1547.01|1531.01|31
1641661160000|2022-01-08 16:59:20|1547.33|1531.33|1548.3|1532.3|1548.32|1532.32|1547.33|1531.33|19
1641661170000|2022-01-08 16:59:30|1548.33|1532.33|1547.95|1531.95|1549.38|1533.38|1547.95|1531.95|24
1641661180000|2022-01-08 16:59:40|1547.88|1531.88|1546.66|1530.66|1547.95|1531.95|1546.64|1530.64|24
1641661190000|2022-01-08 16:59:50|1546.65|1530.65|1547.28|1531.28|1547.39|1531.39|1546.3|1530.3|25
1641661200000|2022-01-08 17:00:00|1547.1|1531.1|1544.25|1528.25|1547.26|1531.26|1544.25|1528.25|20
1641661210000|2022-01-08 17:00:10|1544.36|1528.36|1544.36|1528.36|1544.59|1528.59|1543.57|1527.57|16
1641661220000|2022-01-08 17:00:20|1544.24|1528.24|1544.26|1528.26|1544.51|1528.51|1543.95|1527.95|13
1641661230000|2022-01-08 17:00:30|1544.2|1528.2|1546.54|1530.54|1546.56|1530.56|1544.2|1528.2|22
1641661240000|2022-01-08 17:00:40|1546.59|1530.59|1546.89|1530.89|1547|1531|1546.38|1530.38|15
1641661250000|2022-01-08 17:00:50|1546.95|1530.95|1548.92|1532.92|1548.94|1532.94|1546.84|1530.84|20
1641661260000|2022-01-08 17:01:00|1548.87|1532.87|1547.87|1531.87|1549.1|1533.1|1547.75|1531.75|23
1641661270000|2022-01-08 17:01:10|1547.71|1531.71|1546.73|1530.73|1547.71|1531.71|1546.61|1530.61|15
1641661280000|2022-01-08 17:01:20|1546.61|1530.61|1546.47|1530.47|1546.73|1530.73|1546.47|1530.47|10
1641661290000|2022-01-08 17:01:30|1546.41|1530.41|1548.22|1532.22|1548.23|1532.23|1546.41|1530.41|10
1641661300000|2022-01-08 17:01:40|1548.43|1532.43|1547.87|1531.87|1549.1|1533.1|1547.8|1531.8|22
1641661310000|2022-01-08 17:01:50|1547.93|1531.93|1546.06|1530.06|1547.98|1531.98|1546.03|1530.03|30
1641661320000|2022-01-08 17:02:00|1546.15|1530.15|1545.96|1529.96|1546.71|1530.71|1545.88|1529.88|18
1641661330000|2022-01-08 17:02:10|1545.75|1529.75|1547.32|1531.32|1547.5|1531.5|1545.52|1529.52|18
1641661340000|2022-01-08 17:02:20|1547.5|1531.5|1547.56|1531.56|1547.89|1531.89|1547.03|1531.03|30
1641661350000|2022-01-08 17:02:30|1547.73|1531.73|1547.51|1531.51|1547.73|1531.73|1547.51|1531.51|5
1641661360000|2022-01-08 17:02:40|1547.69|1531.69|1547.33|1531.33|1547.69|1531.69|1547.05|1531.05|17
1641661370000|2022-01-08 17:02:50|1547.3|1531.3|1547.59|1531.59|1548.51|1532.51|1547.3|1531.3|17
1641661380000|2022-01-08 17:03:00|1547.63|1531.63|1547.91|1531.91|1548.51|1532.51|1547.63|1531.63|13
1641661390000|2022-01-08 17:03:10|1547.9|1531.9|1546.76|1530.76|1547.93|1531.93|1545.51|1529.51|24
1641661400000|2022-01-08 17:03:20|1546.64|1530.64|1541.38|1525.38|1546.74|1530.74|1541.38|1525.38|21
1641661410000|2022-01-08 17:03:30|1541|1525|1543.07|1527.07|1543.91|1527.91|1540.39|1524.39|34
1641661420000|2022-01-08 17:03:40|1542.4|1526.4|1542.35|1526.35|1542.4|1526.4|1541.19|1525.19|31
1641661430000|2022-01-08 17:03:50|1542.28|1526.28|1544.04|1528.04|1544.35|1528.35|1542.2|1526.2|21
1641661440000|2022-01-08 17:04:00|1543.89|1527.89|1543.17|1527.17|1544|1528|1542.96|1526.96|20
1641661450000|2022-01-08 17:04:10|1543.1|1527.1|1542.87|1526.87|1544.54|1528.54|1542.87|1526.87|22
1641661460000|2022-01-08 17:04:20|1542.88|1526.88|1543.92|1527.92|1543.92|1527.92|1542.69|1526.69|20
1641661470000|2022-01-08 17:04:30|1543.96|1527.96|1544.44|1528.44|1544.52|1528.52|1543.89|1527.89|17
1641661480000|2022-01-08 17:04:40|1544.35|1528.35|1544.52|1528.52|1544.65|1528.65|1544.35|1528.35|17
1641661490000|2022-01-08 17:04:50|1544.71|1528.71|1544.62|1528.62|1545.14|1529.14|1544.05|1528.05|17
1641661500000|2022-01-08 17:05:00|1544.7|1528.7|1544.8|1528.8|1544.8|1528.8|1543.57|1527.57|20
1641661510000|2022-01-08 17:05:10|1544.95|1528.95|1547.3|1531.3|1547.63|1531.63|1544.95|1528.95|20
1641661520000|2022-01-08 17:05:20|1547.08|1531.08|1546.58|1530.58|1547.17|1531.17|1546.57|1530.57|24
1641661530000|2022-01-08 17:05:30|1546.27|1530.27|1546.48|1530.48|1546.75|1530.75|1545.97|1529.97|14
1641661540000|2022-01-08 17:05:40|1546.59|1530.59|1547.23|1531.23|1547.23|1531.23|1546.37|1530.37|21
1641661550000|2022-01-08 17:05:50|1547.24|1531.24|1548.63|1532.63|1548.65|1532.65|1547.24|1531.24|20
1641661560000|2022-01-08 17:06:00|1548.86|1532.86|1547.71|1531.71|1548.86|1532.86|1547.7|1531.7|20
1641661570000|2022-01-08 17:06:10|1547.7|1531.7|1544.95|1528.95|1547.7|1531.7|1544.78|1528.78|19
1641661580000|2022-01-08 17:06:20|1545.52|1529.52|1545.68|1529.68|1545.76|1529.76|1544.94|1528.94|19
1641661590000|2022-01-08 17:06:30|1546.08|1530.08|1546.7|1530.7|1547.26|1531.26|1546.08|1530.08|16
1641661600000|2022-01-08 17:06:40|1546.78|1530.78|1546|1530|1547.07|1531.07|1545.74|1529.74|24
1641661610000|2022-01-08 17:06:50|1546.01|1530.01|1545.21|1529.21|1546.01|1530.01|1544.99|1528.99|14
1641661620000|2022-01-08 17:07:00|1545.39|1529.39|1544.96|1528.96|1545.51|1529.51|1544.1|1528.1|17
1641661630000|2022-01-08 17:07:10|1544.69|1528.69|1545.16|1529.16|1545.45|1529.45|1544.3|1528.3|19
1641661640000|2022-01-08 17:07:20|1545.15|1529.15|1543.54|1527.54|1545.15|1529.15|1543.12|1527.12|20
1641661650000|2022-01-08 17:07:30|1543.62|1527.62|1545.33|1529.33|1545.33|1529.33|1543.48|1527.48|16
1641661660000|2022-01-08 17:07:40|1545.02|1529.02|1544.35|1528.35|1545.02|1529.02|1543.67|1527.67|22
1641661670000|2022-01-08 17:07:50|1544.38|1528.38|1543.63|1527.63|1544.52|1528.52|1543.63|1527.63|15
1641661680000|2022-01-08 17:08:00|1543.67|1527.67|1543.99|1527.99|1544.05|1528.05|1543.41|1527.41|13
1641661690000|2022-01-08 17:08:10|1544.02|1528.02|1543.5|1527.5|1544.26|1528.26|1543.5|1527.5|14
1641661700000|2022-01-08 17:08:20|1543.3|1527.3|1543.22|1527.22|1543.5|1527.5|1542.56|1526.56|24
1641661710000|2022-01-08 17:08:30|1543.07|1527.07|1543.3|1527.3|1543.33|1527.33|1542.82|1526.82|17
1641661720000|2022-01-08 17:08:40|1543.28|1527.28|1543.62|1527.62|1543.63|1527.63|1542.89|1526.89|28
1641661730000|2022-01-08 17:08:50|1543.73|1527.73|1545.13|1529.13|1545.13|1529.13|1543.62|1527.62|12
1641661740000|2022-01-08 17:09:00|1545.14|1529.14|1544.73|1528.73|1545.14|1529.14|1544.35|1528.35|25
1641661750000|2022-01-08 17:09:10|1544.67|1528.67|1545.43|1529.43|1545.43|1529.43|1544.62|1528.62|11
1641661760000|2022-01-08 17:09:20|1545.5|1529.5|1546.45|1530.45|1546.45|1530.45|1545.5|1529.5|14
1641661770000|2022-01-08 17:09:30|1546.46|1530.46|1546.93|1530.93|1547.76|1531.76|1546.46|1530.46|20
1641661780000|2022-01-08 17:09:40|1546.94|1530.94|1544.93|1528.93|1547.43|1531.43|1544.93|1528.93|22
1641661790000|2022-01-08 17:09:50|1544.89|1528.89|1544.37|1528.37|1545.26|1529.26|1544.37|1528.37|18
1641661800000|2022-01-08 17:10:00|1544.38|1528.38|1544.04|1528.04|1544.55|1528.55|1543.75|1527.75|16
1641661810000|2022-01-08 17:10:10|1543.95|1527.95|1544.23|1528.23|1544.23|1528.23|1543.64|1527.64|13
1641661820000|2022-01-08 17:10:20|1544.25|1528.25|1543.17|1527.17|1544.25|1528.25|1542.7|1526.7|16
1641661830000|2022-01-08 17:10:30|1543.37|1527.37|1541.45|1525.45|1543.37|1527.37|1541.45|1525.45|16
1641661840000|2022-01-08 17:10:40|1541.27|1525.27|1540.75|1524.75|1541.43|1525.43|1540.35|1524.35|22
1641661850000|2022-01-08 17:10:50|1541.03|1525.03|1542.46|1526.46|1543.05|1527.05|1541.03|1525.03|28
1641661860000|2022-01-08 17:11:00|1542.26|1526.26|1541.93|1525.93|1542.26|1526.26|1541.7|1525.7|17
1641661870000|2022-01-08 17:11:10|1541.87|1525.87|1542.29|1526.29|1542.45|1526.45|1541.87|1525.87|25
1641661880000|2022-01-08 17:11:20|1542.22|1526.22|1541.68|1525.68|1542.29|1526.29|1541.68|1525.68|15
1641661890000|2022-01-08 17:11:30|1541.79|1525.79|1540.47|1524.47|1541.79|1525.79|1540.47|1524.47|11
1641661900000|2022-01-08 17:11:40|1540.55|1524.55|1541.18|1525.18|1541.55|1525.55|1540.55|1524.55|18
1641661910000|2022-01-08 17:11:50|1541.33|1525.33|1541.25|1525.25|1541.48|1525.48|1541.12|1525.12|15
1641661920000|2022-01-08 17:12:00|1541.22|1525.22|1541.51|1525.51|1541.58|1525.58|1541.22|1525.22|7
1641661930000|2022-01-08 17:12:10|1541.66|1525.66|1541.95|1525.95|1542.09|1526.09|1541.49|1525.49|9
1641661940000|2022-01-08 17:12:20|1541.91|1525.91|1541.54|1525.54|1542.14|1526.14|1541.54|1525.54|9
1641661950000|2022-01-08 17:12:30|1541.15|1525.15|1541.11|1525.11|1541.15|1525.15|1541.11|1525.11|3
1641661960000|2022-01-08 17:12:40|1540.84|1524.84|1540.55|1524.55|1541.21|1525.21|1540.55|1524.55|14
1641661970000|2022-01-08 17:12:50|1540.48|1524.48|1538.35|1522.35|1540.48|1524.48|1538.33|1522.33|21
1641661980000|2022-01-08 17:13:00|1538.29|1522.29|1538.43|1522.43|1538.98|1522.98|1537.52|1521.52|21
1641661990000|2022-01-08 17:13:10|1538.39|1522.39|1537.68|1521.68|1538.54|1522.54|1537.61|1521.61|26
1641662000000|2022-01-08 17:13:20|1537.83|1521.83|1537.42|1521.42|1537.83|1521.83|1537.36|1521.36|13
1641662010000|2022-01-08 17:13:30|1537.5|1521.5|1536.76|1520.76|1537.62|1521.62|1536.76|1520.76|8
1641662020000|2022-01-08 17:13:40|1536.6|1520.6|1535.58|1519.58|1536.6|1520.6|1535.49|1519.49|8
1641662030000|2022-01-08 17:13:50|1535.66|1519.66|1536.18|1520.18|1536.18|1520.18|1535.48|1519.48|18
1641662040000|2022-01-08 17:14:00|1536.23|1520.23|1536.6|1520.6|1537.1|1521.1|1536.23|1520.23|18
1641662050000|2022-01-08 17:14:10|1536.59|1520.59|1538.3|1522.3|1538.42|1522.42|1536.26|1520.26|19
1641662060000|2022-01-08 17:14:20|1538.39|1522.39|1537.96|1521.96|1538.96|1522.96|1537.92|1521.92|14
1641662070000|2022-01-08 17:14:30|1537.92|1521.92|1539.01|1523.01|1539.12|1523.12|1537.92|1521.92|20
1641662080000|2022-01-08 17:14:40|1538.87|1522.87|1538.5|1522.5|1538.87|1522.87|1537.62|1521.62|20
1641662090000|2022-01-08 17:14:50|1538.47|1522.47|1536.86|1520.86|1538.47|1522.47|1536.79|1520.79|22
1641662100000|2022-01-08 17:15:00|1537.02|1521.02|1538.56|1522.56|1538.56|1522.56|1536.91|1520.91|12
1641662110000|2022-01-08 17:15:10|1538.5|1522.5|1539.19|1523.19|1539.23|1523.23|1538.49|1522.49|11
1641662120000|2022-01-08 17:15:20|1539.2|1523.2|1539.85|1523.85|1539.85|1523.85|1538.94|1522.94|20
1641662130000|2022-01-08 17:15:30|1540.09|1524.09|1540.88|1524.88|1541.26|1525.26|1539.85|1523.85|16
1641662140000|2022-01-08 17:15:40|1540.97|1524.97|1542.25|1526.25|1542.4|1526.4|1540.97|1524.97|23
1641662150000|2022-01-08 17:15:50|1542.28|1526.28|1542.15|1526.15|1543.21|1527.21|1541.9|1525.9|18
1641662160000|2022-01-08 17:16:00|1542.32|1526.32|1541.96|1525.96|1542.32|1526.32|1541.96|1525.96|8
1641662170000|2022-01-08 17:16:10|1542.07|1526.07|1542.36|1526.36|1542.36|1526.36|1541.94|1525.94|8
1641662180000|2022-01-08 17:16:20|1542.5|1526.5|1542.35|1526.35|1542.56|1526.56|1542.35|1526.35|4
1641662190000|2022-01-08 17:16:30|1542.3|1526.3|1541.61|1525.61|1542.3|1526.3|1541.61|1525.61|10
1641662200000|2022-01-08 17:16:40|1541.62|1525.62|1540.26|1524.26|1541.62|1525.62|1540.26|1524.26|11
1641662210000|2022-01-08 17:16:50|1540.38|1524.38|1541.63|1525.63|1541.63|1525.63|1540.38|1524.38|15
1641662220000|2022-01-08 17:17:00|1541.76|1525.76|1542.04|1526.04|1542.36|1526.36|1541.6|1525.6|22
1641662230000|2022-01-08 17:17:10|1541.99|1525.99|1542.08|1526.08|1542.55|1526.55|1541.99|1525.99|18
1641662240000|2022-01-08 17:17:20|1542.12|1526.12|1540.65|1524.65|1542.12|1526.12|1540.58|1524.58|15
1641662250000|2022-01-08 17:17:30|1541.01|1525.01|1541.5|1525.5|1541.5|1525.5|1540.84|1524.84|9
1641662260000|2022-01-08 17:17:40|1541.58|1525.58|1542.95|1526.95|1543.16|1527.16|1541.58|1525.58|19
1641662270000|2022-01-08 17:17:50|1543.32|1527.32|1543.23|1527.23|1543.39|1527.39|1542.95|1526.95|15
1641662280000|2022-01-08 17:18:00|1542.98|1526.98|1543.3|1527.3|1543.3|1527.3|1542.88|1526.88|5
1641662290000|2022-01-08 17:18:10|1543.32|1527.32|1544.07|1528.07|1544.29|1528.29|1543.32|1527.32|14
1641662300000|2022-01-08 17:18:20|1544.27|1528.27|1543.34|1527.34|1544.39|1528.39|1543.34|1527.34|11
1641662310000|2022-01-08 17:18:30|1543.39|1527.39|1543.33|1527.33|1543.39|1527.39|1542.9|1526.9|12
1641662320000|2022-01-08 17:18:40|1543.32|1527.32|1542.25|1526.25|1543.33|1527.33|1542.25|1526.25|10
1641662330000|2022-01-08 17:18:50|1542.2|1526.2|1541.56|1525.56|1542.38|1526.38|1541.48|1525.48|11
1641662340000|2022-01-08 17:19:00|1541.48|1525.48|1541.3|1525.3|1541.6|1525.6|1541.27|1525.27|12
1641662350000|2022-01-08 17:19:10|1541.54|1525.54|1541.26|1525.26|1541.54|1525.54|1541.26|1525.26|2
1641662360000|2022-01-08 17:19:20|1541.2|1525.2|1542.89|1526.89|1542.89|1526.89|1541.2|1525.2|12
1641662370000|2022-01-08 17:19:30|1542.78|1526.78|1542.23|1526.23|1543.06|1527.06|1542.23|1526.23|12
1641662380000|2022-01-08 17:19:40|1542.42|1526.42|1542.42|1526.42|1542.42|1526.42|1542.34|1526.34|4
1641662390000|2022-01-08 17:19:50|1542.34|1526.34|1542.34|1526.34|1542.34|1526.34|1542.34|1526.34|1
1641662400000|2022-01-08 17:20:00|1542.45|1526.45|1542.92|1526.92|1543.29|1527.29|1542.45|1526.45|11
1641662410000|2022-01-08 17:20:10|1542.71|1526.71|1542.51|1526.51|1542.71|1526.71|1542.28|1526.28|9
1641662420000|2022-01-08 17:20:20|1542.44|1526.44|1541.76|1525.76|1542.44|1526.44|1541.55|1525.55|11
1641662430000|2022-01-08 17:20:30|1542|1526|1542.02|1526.02|1542.2|1526.2|1541.95|1525.95|9
1641662440000|2022-01-08 17:20:40|1541.94|1525.94|1542.09|1526.09|1542.09|1526.09|1541.92|1525.92|3
1641662450000|2022-01-08 17:20:50|1542.08|1526.08|1542.09|1526.09|1542.28|1526.28|1542.08|1526.08|4
1641662460000|2022-01-08 17:21:00|1541.97|1525.97|1540.7|1524.7|1542.09|1526.09|1540.7|1524.7|17
1641662470000|2022-01-08 17:21:10|1540.69|1524.69|1540.65|1524.65|1540.69|1524.69|1540.45|1524.45|8
1641662480000|2022-01-08 17:21:20|1541.04|1525.04|1541.87|1525.87|1542.02|1526.02|1541.04|1525.04|11
1641662490000|2022-01-08 17:21:30|1541.79|1525.79|1541.19|1525.19|1541.79|1525.79|1541.19|1525.19|10
1641662500000|2022-01-08 17:21:40|1541.32|1525.32|1542.07|1526.07|1542.07|1526.07|1541.32|1525.32|6
1641662510000|2022-01-08 17:21:50|1542.01|1526.01|1541.54|1525.54|1542.01|1526.01|1541.53|1525.53|5
1641662520000|2022-01-08 17:22:00|1541.45|1525.45|1540.87|1524.87|1541.45|1525.45|1540.87|1524.87|4
1641662530000|2022-01-08 17:22:10|1540.88|1524.88|1538.95|1522.95|1540.88|1524.88|1538.91|1522.91|18
1641662540000|2022-01-08 17:22:20|1539.13|1523.13|1540.15|1524.15|1540.15|1524.15|1539.12|1523.12|12
1641662550000|2022-01-08 17:22:30|1540.48|1524.48|1540.6|1524.6|1540.6|1524.6|1540.48|1524.48|4
1641662560000|2022-01-08 17:22:40|1540.62|1524.62|1540.55|1524.55|1540.62|1524.62|1540.53|1524.53|8
1641662570000|2022-01-08 17:22:50|1540.53|1524.53|1540.26|1524.26|1540.53|1524.53|1539.92|1523.92|9
1641662580000|2022-01-08 17:23:00|1540.2|1524.2|1539.11|1523.11|1540.26|1524.26|1538.9|1522.9|17
1641662590000|2022-01-08 17:23:10|1539.12|1523.12|1539.24|1523.24|1539.3|1523.3|1538.58|1522.58|18
1641662600000|2022-01-08 17:23:20|1539.23|1523.23|1539.07|1523.07|1539.57|1523.57|1539.07|1523.07|14
1641662610000|2022-01-08 17:23:30|1539.19|1523.19|1540.08|1524.08|1540.08|1524.08|1539.19|1523.19|7
1641662620000|2022-01-08 17:23:40|1540.24|1524.24|1540.23|1524.23|1540.25|1524.25|1540.23|1524.23|3
1641662630000|2022-01-08 17:23:50|1540.24|1524.24|1539.82|1523.82|1540.25|1524.25|1539.81|1523.81|14
1641662640000|2022-01-08 17:24:00|1539.75|1523.75|1540.28|1524.28|1540.3|1524.3|1539.75|1523.75|13
1641662650000|2022-01-08 17:24:10|1540.2|1524.2|1539.63|1523.63|1540.28|1524.28|1539.63|1523.63|10
1641662660000|2022-01-08 17:24:20|1539.42|1523.42|1540.06|1524.06|1540.06|1524.06|1539.42|1523.42|10
1641662670000|2022-01-08 17:24:30|1540.11|1524.11|1541.48|1525.48|1541.48|1525.48|1540.11|1524.11|11
1641662680000|2022-01-08 17:24:40|1541.65|1525.65|1542.51|1526.51|1542.62|1526.62|1541.65|1525.65|16
1641662690000|2022-01-08 17:24:50|1542.45|1526.45|1541.97|1525.97|1542.55|1526.55|1541.97|1525.97|14
1641662700000|2022-01-08 17:25:00|1541.93|1525.93|1542.51|1526.51|1542.55|1526.55|1541.72|1525.72|9
1641662710000|2022-01-08 17:25:10|1542.53|1526.53|1543.13|1527.13|1543.37|1527.37|1542.53|1526.53|11
1641662720000|2022-01-08 17:25:20|1543.14|1527.14|1543.31|1527.31|1543.31|1527.31|1543|1527|5
1641662730000|2022-01-08 17:25:30|1543.49|1527.49|1543.59|1527.59|1544.05|1528.05|1543.28|1527.28|16
1641662740000|2022-01-08 17:25:40|1543.49|1527.49|1542.7|1526.7|1544.06|1528.06|1542.7|1526.7|20
1641662750000|2022-01-08 17:25:50|1542.67|1526.67|1541.76|1525.76|1542.75|1526.75|1541.76|1525.76|11
1641662760000|2022-01-08 17:26:00|1542|1526|1540.87|1524.87|1542|1526|1540.79|1524.79|12
1641662770000|2022-01-08 17:26:10|1540.98|1524.98|1542.15|1526.15|1542.15|1526.15|1540.98|1524.98|9
1641662780000|2022-01-08 17:26:20|1542.14|1526.14|1542.56|1526.56|1542.84|1526.84|1542.11|1526.11|14
1641662790000|2022-01-08 17:26:30|1542.73|1526.73|1542.5|1526.5|1542.73|1526.73|1542.33|1526.33|7
1641662800000|2022-01-08 17:26:40|1542.48|1526.48|1542.14|1526.14|1542.48|1526.48|1541.99|1525.99|11
1641662810000|2022-01-08 17:26:50|1542.41|1526.41|1542.14|1526.14|1542.41|1526.41|1542.14|1526.14|6
1641662820000|2022-01-08 17:27:00|1542.12|1526.12|1541.61|1525.61|1542.12|1526.12|1541.59|1525.59|7
1641662830000|2022-01-08 17:27:10|1541.35|1525.35|1541.65|1525.65|1541.65|1525.65|1541.25|1525.25|10
1641662840000|2022-01-08 17:27:20|1541.75|1525.75|1541.78|1525.78|1541.86|1525.86|1541.63|1525.63|10
1641662850000|2022-01-08 17:27:30|1541.86|1525.86|1540.57|1524.57|1541.86|1525.86|1540.56|1524.56|16
1641662860000|2022-01-08 17:27:40|1540.6|1524.6|1540.63|1524.63|1540.63|1524.63|1540.6|1524.6|2
1641662870000|2022-01-08 17:27:50|1540.6|1524.6|1538.89|1522.89|1541.12|1525.12|1538.89|1522.89|25
1641662880000|2022-01-08 17:28:00|1539.01|1523.01|1538.61|1522.61|1539.11|1523.11|1538.46|1522.46|16
1641662890000|2022-01-08 17:28:10|1538.86|1522.86|1539.76|1523.76|1539.81|1523.81|1538.86|1522.86|10
1641662900000|2022-01-08 17:28:20|1539.56|1523.56|1540.49|1524.49|1540.49|1524.49|1539.56|1523.56|6
1641662910000|2022-01-08 17:28:30|1540.27|1524.27|1540.58|1524.58|1540.72|1524.72|1540.27|1524.27|15
1641662920000|2022-01-08 17:28:40|1540.77|1524.77|1541.26|1525.26|1541.29|1525.29|1540.77|1524.77|6
1641662930000|2022-01-08 17:28:50|1541.48|1525.48|1541.29|1525.29|1541.48|1525.48|1541.29|1525.29|4
1641662940000|2022-01-08 17:29:00|1541.42|1525.42|1540.19|1524.19|1541.42|1525.42|1540.19|1524.19|12
1641662950000|2022-01-08 17:29:10|1540.48|1524.48|1539.47|1523.47|1540.48|1524.48|1539.47|1523.47|7
1641662960000|2022-01-08 17:29:20|1539.03|1523.03|1538.91|1522.91|1539.06|1523.06|1538.62|1522.62|10
1641662970000|2022-01-08 17:29:30|1538.71|1522.71|1538.89|1522.89|1539.16|1523.16|1538.7|1522.7|14
1641662980000|2022-01-08 17:29:40|1538.88|1522.88|1539.38|1523.38|1539.38|1523.38|1538.88|1522.88|8
1641663000000|2022-01-08 17:30:00|1539.48|1523.48|1539.29|1523.29|1539.48|1523.48|1539.29|1523.29|8
1641663010000|2022-01-08 17:30:10|1538.9|1522.9|1539.11|1523.11|1539.16|1523.16|1538.9|1522.9|4
1641663020000|2022-01-08 17:30:20|1539.25|1523.25|1537.7|1521.7|1539.38|1523.38|1537.7|1521.7|15
1641663030000|2022-01-08 17:30:30|1537.32|1521.32|1537.36|1521.36|1537.41|1521.41|1536.64|1520.64|23
1641663040000|2022-01-08 17:30:40|1537.18|1521.18|1537.31|1521.31|1537.51|1521.51|1537.16|1521.16|11
1641663050000|2022-01-08 17:30:50|1537.41|1521.41|1537.37|1521.37|1537.44|1521.44|1537.33|1521.33|11
1641663060000|2022-01-08 17:31:00|1537.43|1521.43|1536.6|1520.6|1537.43|1521.43|1536.6|1520.6|12
1641663070000|2022-01-08 17:31:10|1536.48|1520.48|1534.5|1518.5|1536.48|1520.48|1534.5|1518.5|19
1641663080000|2022-01-08 17:31:20|1534.47|1518.47|1534.96|1518.96|1535.24|1519.24|1534.47|1518.47|12
1641663090000|2022-01-08 17:31:30|1535|1519|1535.38|1519.38|1535.39|1519.39|1535|1519|7
1641663100000|2022-01-08 17:31:40|1535.39|1519.39|1536.22|1520.22|1536.22|1520.22|1535.39|1519.39|13
1641663110000|2022-01-08 17:31:50|1536.29|1520.29|1535.55|1519.55|1536.29|1520.29|1535.54|1519.54|10
1641663120000|2022-01-08 17:32:00|1535.52|1519.52|1534.52|1518.52|1535.52|1519.52|1534.52|1518.52|9
1641663130000|2022-01-08 17:32:10|1534.35|1518.35|1534.35|1518.35|1534.46|1518.46|1534.05|1518.05|8
1641663140000|2022-01-08 17:32:20|1534.17|1518.17|1533.81|1517.81|1534.29|1518.29|1533.81|1517.81|5
1641663150000|2022-01-08 17:32:30|1533.77|1517.77|1533.87|1517.87|1533.87|1517.87|1533.77|1517.77|3
1641663160000|2022-01-08 17:32:40|1533.83|1517.83|1532.64|1516.64|1533.83|1517.83|1532.64|1516.64|11
1641663170000|2022-01-08 17:32:50|1532.52|1516.52|1530.04|1514.04|1532.52|1516.52|1529.96|1513.96|20
1641663180000|2022-01-08 17:33:00|1530.27|1514.27|1531.37|1515.37|1531.48|1515.48|1530.27|1514.27|15
1641663190000|2022-01-08 17:33:10|1531.17|1515.17|1530.38|1514.38|1531.17|1515.17|1529.86|1513.86|15
1641663200000|2022-01-08 17:33:20|1530.08|1514.08|1528.91|1512.91|1530.08|1514.08|1528.91|1512.91|16
1641663210000|2022-01-08 17:33:30|1528.89|1512.89|1529.81|1513.81|1529.81|1513.81|1528.71|1512.71|18
1641663220000|2022-01-08 17:33:40|1529.74|1513.74|1531.05|1515.05|1531.07|1515.07|1529.53|1513.53|22
1641663230000|2022-01-08 17:33:50|1531.01|1515.01|1530.14|1514.14|1531.13|1515.13|1530.14|1514.14|11
1641663240000|2022-01-08 17:34:00|1529.4|1513.4|1529.02|1513.02|1529.51|1513.51|1528.85|1512.85|9
1641663250000|2022-01-08 17:34:10|1528.85|1512.85|1528.96|1512.96|1529.07|1513.07|1528.24|1512.24|20
1641663260000|2022-01-08 17:34:20|1528.86|1512.86|1529.09|1513.09|1529.09|1513.09|1528.82|1512.82|9
1641663270000|2022-01-08 17:34:30|1529.31|1513.31|1527.71|1511.71|1529.38|1513.38|1527.71|1511.71|16
1641663280000|2022-01-08 17:34:40|1527.5|1511.5|1527.46|1511.46|1527.5|1511.5|1527.04|1511.04|9
1641663290000|2022-01-08 17:34:50|1527.26|1511.26|1526.47|1510.47|1527.26|1511.26|1526.47|1510.47|12
1641663300000|2022-01-08 17:35:00|1526.39|1510.39|1525.5|1509.5|1526.68|1510.68|1525.5|1509.5|8
1641663310000|2022-01-08 17:35:10|1525.25|1509.25|1523.77|1507.77|1525.52|1509.52|1523.52|1507.52|18
1641663320000|2022-01-08 17:35:20|1523.95|1507.95|1522.9|1506.9|1523.99|1507.99|1522.9|1506.9|19
1641663330000|2022-01-08 17:35:30|1522.79|1506.79|1519.59|1503.59|1522.88|1506.88|1519.57|1503.57|22
1641663340000|2022-01-08 17:35:40|1519.86|1503.86|1521.53|1505.53|1521.97|1505.97|1518.96|1502.96|25
1641663350000|2022-01-08 17:35:50|1521.12|1505.12|1517.85|1501.85|1521.12|1505.12|1517.65|1501.65|25
1641663360000|2022-01-08 17:36:00|1517.7|1501.7|1520.41|1504.41|1520.41|1504.41|1517.7|1501.7|23
1641663370000|2022-01-08 17:36:10|1521.48|1505.48|1519.48|1503.48|1521.57|1505.57|1519.22|1503.22|22
1641663380000|2022-01-08 17:36:20|1519.38|1503.38|1520.38|1504.38|1520.49|1504.49|1519.38|1503.38|13
1641663390000|2022-01-08 17:36:30|1520.47|1504.47|1520.67|1504.67|1521.15|1505.15|1520.47|1504.47|12
1641663400000|2022-01-08 17:36:40|1520.77|1504.77|1519.91|1503.91|1521.03|1505.03|1519.91|1503.91|16
1641663410000|2022-01-08 17:36:50|1519.81|1503.81|1519.29|1503.29|1519.81|1503.81|1519.11|1503.11|21
1641663420000|2022-01-08 17:37:00|1519.41|1503.41|1517.69|1501.69|1519.49|1503.49|1517.59|1501.59|20
1641663430000|2022-01-08 17:37:10|1517.72|1501.72|1518.07|1502.07|1518.47|1502.47|1517.72|1501.72|17
1641663440000|2022-01-08 17:37:20|1518.15|1502.15|1519.21|1503.21|1519.33|1503.33|1518.15|1502.15|20
1641663450000|2022-01-08 17:37:30|1519.32|1503.32|1520.48|1504.48|1520.62|1504.62|1519.32|1503.32|22
1641663460000|2022-01-08 17:37:40|1520.54|1504.54|1521.75|1505.75|1522.31|1506.31|1520.54|1504.54|22
1641663470000|2022-01-08 17:37:50|1521.72|1505.72|1519.6|1503.6|1521.72|1505.72|1519.49|1503.49|21
1641663480000|2022-01-08 17:38:00|1519.68|1503.68|1518.76|1502.76|1519.99|1503.99|1518.76|1502.76|22
1641663490000|2022-01-08 17:38:10|1518.81|1502.81|1519.34|1503.34|1519.47|1503.47|1518.75|1502.75|14
1641663500000|2022-01-08 17:38:20|1519.19|1503.19|1518.79|1502.79|1519.22|1503.22|1518.5|1502.5|18
1641663510000|2022-01-08 17:38:30|1518.62|1502.62|1518.53|1502.53|1519.22|1503.22|1518.44|1502.44|18
1641663520000|2022-01-08 17:38:40|1518.62|1502.62|1516.98|1500.98|1518.62|1502.62|1516.98|1500.98|14
1641663530000|2022-01-08 17:38:50|1516.91|1500.91|1516.1|1500.1|1516.91|1500.91|1516.1|1500.1|17
1641663540000|2022-01-08 17:39:00|1516.21|1500.21|1515.45|1499.45|1516.21|1500.21|1515.45|1499.45|7
1641663550000|2022-01-08 17:39:10|1515.2|1499.2|1515.09|1499.09|1515.38|1499.38|1514.54|1498.54|22
1641663560000|2022-01-08 17:39:20|1514.73|1498.73|1517.03|1501.03|1517.03|1501.03|1514.73|1498.73|17
1641663570000|2022-01-08 17:39:30|1517.01|1501.01|1516.32|1500.32|1517.62|1501.62|1516.27|1500.27|19
1641663580000|2022-01-08 17:39:40|1516.56|1500.56|1517.89|1501.89|1517.89|1501.89|1516.45|1500.45|15
1641663590000|2022-01-08 17:39:50|1517.92|1501.92|1520.27|1504.27|1520.27|1504.27|1517.84|1501.84|22
1641663600000|2022-01-08 17:40:00|1520.36|1504.36|1520.81|1504.81|1521.18|1505.18|1520.27|1504.27|21
1641663610000|2022-01-08 17:40:10|1520.92|1504.92|1522.19|1506.19|1522.23|1506.23|1520.83|1504.83|19
1641663620000|2022-01-08 17:40:20|1522.32|1506.32|1521.02|1505.02|1522.39|1506.39|1520.69|1504.69|17
1641663630000|2022-01-08 17:40:30|1521.09|1505.09|1521.69|1505.69|1522.29|1506.29|1521.09|1505.09|19
1641663640000|2022-01-08 17:40:40|1521.6|1505.6|1520.6|1504.6|1521.6|1505.6|1520.6|1504.6|13
1641663650000|2022-01-08 17:40:50|1520.69|1504.69|1519.24|1503.24|1520.69|1504.69|1519.24|1503.24|20
1641663660000|2022-01-08 17:41:00|1519.4|1503.4|1518.03|1502.03|1519.4|1503.4|1518.03|1502.03|12
1641663670000|2022-01-08 17:41:10|1517.96|1501.96|1516.58|1500.58|1517.96|1501.96|1515.9|1499.9|17
1641663680000|2022-01-08 17:41:20|1516.62|1500.62|1516.74|1500.74|1517.82|1501.82|1516.41|1500.41|16
1641663690000|2022-01-08 17:41:30|1516.75|1500.75|1514.43|1498.43|1516.75|1500.75|1514.39|1498.39|17
1641663700000|2022-01-08 17:41:40|1514.77|1498.77|1515.18|1499.18|1515.59|1499.59|1514.54|1498.54|25
1641663710000|2022-01-08 17:41:50|1515.43|1499.43|1514.43|1498.43|1515.44|1499.44|1514.35|1498.35|24
1641663720000|2022-01-08 17:42:00|1514.35|1498.35|1513.21|1497.21|1514.35|1498.35|1512.06|1496.06|31
1641663730000|2022-01-08 17:42:10|1513.18|1497.18|1512.93|1496.93|1513.74|1497.74|1512.76|1496.76|28
1641663740000|2022-01-08 17:42:20|1512.77|1496.77|1509.48|1493.48|1512.77|1496.77|1509.48|1493.48|19
1641663750000|2022-01-08 17:42:30|1509.57|1493.57|1513.54|1497.54|1513.54|1497.54|1509.57|1493.57|30
1641663760000|2022-01-08 17:42:40|1513.56|1497.56|1516.06|1500.06|1516.06|1500.06|1513.35|1497.35|27
1641663770000|2022-01-08 17:42:50|1516.1|1500.1|1516.89|1500.89|1516.89|1500.89|1515.6|1499.6|26
1641663780000|2022-01-08 17:43:00|1516.75|1500.75|1517.64|1501.64|1517.99|1501.99|1516.55|1500.55|29
1641663790000|2022-01-08 17:43:10|1517.72|1501.72|1517.86|1501.86|1517.86|1501.86|1517.18|1501.18|21
1641663800000|2022-01-08 17:43:20|1517.95|1501.95|1517.56|1501.56|1518.16|1502.16|1516.81|1500.81|31
1641663810000|2022-01-08 17:43:30|1518.33|1502.33|1518.58|1502.58|1518.61|1502.61|1517.95|1501.95|20
1641663820000|2022-01-08 17:43:40|1518.52|1502.52|1516.55|1500.55|1518.52|1502.52|1515.78|1499.78|20
1641663830000|2022-01-08 17:43:50|1516.28|1500.28|1517.91|1501.91|1517.91|1501.91|1516.28|1500.28|20
1641663840000|2022-01-08 17:44:00|1517.9|1501.9|1518.28|1502.28|1518.28|1502.28|1517.62|1501.62|14
1641663850000|2022-01-08 17:44:10|1518.16|1502.16|1517.22|1501.22|1518.2|1502.2|1517.15|1501.15|20
1641663860000|2022-01-08 17:44:20|1517.26|1501.26|1515.26|1499.26|1517.26|1501.26|1515.26|1499.26|16
1641663870000|2022-01-08 17:44:30|1515.24|1499.24|1514.65|1498.65|1515.24|1499.24|1514.23|1498.23|14
1641663880000|2022-01-08 17:44:40|1514.57|1498.57|1515.14|1499.14|1515.21|1499.21|1514.57|1498.57|13
1641663890000|2022-01-08 17:44:50|1515.21|1499.21|1515.99|1499.99|1516.32|1500.32|1515.14|1499.14|21
1641663900000|2022-01-08 17:45:00|1516.2|1500.2|1519.75|1503.75|1519.84|1503.84|1515.86|1499.86|31
1641663910000|2022-01-08 17:45:10|1519.72|1503.72|1522.14|1506.14|1523.21|1507.21|1519.72|1503.72|28
1641663920000|2022-01-08 17:45:20|1522.22|1506.22|1524.44|1508.44|1524.49|1508.49|1521.77|1505.77|25
1641663930000|2022-01-08 17:45:30|1524.29|1508.29|1521.99|1505.99|1524.29|1508.29|1521.99|1505.99|29
1641663940000|2022-01-08 17:45:40|1521.94|1505.94|1522.03|1506.03|1522.38|1506.38|1521.3|1505.3|19
1641663950000|2022-01-08 17:45:50|1521.92|1505.92|1523.74|1507.74|1523.74|1507.74|1521.75|1505.75|27
1641663960000|2022-01-08 17:46:00|1523.66|1507.66|1523.17|1507.17|1523.93|1507.93|1522.99|1506.99|21
1641663970000|2022-01-08 17:46:10|1523.58|1507.58|1524.11|1508.11|1524.21|1508.21|1523.58|1507.58|22
1641663980000|2022-01-08 17:46:20|1524.26|1508.26|1523.84|1507.84|1524.85|1508.85|1523.83|1507.83|23
1641663990000|2022-01-08 17:46:30|1523.76|1507.76|1522.71|1506.71|1523.89|1507.89|1522.69|1506.69|23
1641664000000|2022-01-08 17:46:40|1522.64|1506.64|1521.74|1505.74|1522.64|1506.64|1521.42|1505.42|13
1641664010000|2022-01-08 17:46:50|1521.73|1505.73|1520.79|1504.79|1521.87|1505.87|1520.79|1504.79|15
1641664020000|2022-01-08 17:47:00|1520.82|1504.82|1520.96|1504.96|1520.96|1504.96|1519.77|1503.77|27
1641664030000|2022-01-08 17:47:10|1521.11|1505.11|1522.11|1506.11|1522.48|1506.48|1521.11|1505.11|24
1641664040000|2022-01-08 17:47:20|1522.02|1506.02|1520.39|1504.39|1522.02|1506.02|1520.32|1504.32|20
1641664050000|2022-01-08 17:47:30|1520.4|1504.4|1519.62|1503.62|1520.4|1504.4|1519.62|1503.62|20
1641664060000|2022-01-08 17:47:40|1519.67|1503.67|1517.84|1501.84|1519.69|1503.69|1517.84|1501.84|17
1641664070000|2022-01-08 17:47:50|1517.78|1501.78|1519.06|1503.06|1519.13|1503.13|1517.78|1501.78|18
1641664080000|2022-01-08 17:48:00|1519.12|1503.12|1516.61|1500.61|1519.43|1503.43|1516.61|1500.61|25
1641664090000|2022-01-08 17:48:10|1516.55|1500.55|1514.89|1498.89|1516.55|1500.55|1514.5|1498.5|28
1641664100000|2022-01-08 17:48:20|1514.9|1498.9|1514.5|1498.5|1515.18|1499.18|1514.5|1498.5|22
1641664110000|2022-01-08 17:48:30|1514.6|1498.6|1514.75|1498.75|1514.82|1498.82|1514.52|1498.52|10
1641664120000|2022-01-08 17:48:40|1515.07|1499.07|1515.31|1499.31|1515.71|1499.71|1515.06|1499.06|20
1641664130000|2022-01-08 17:48:50|1515.22|1499.22|1515.51|1499.51|1515.6|1499.6|1515.06|1499.06|13
1641664140000|2022-01-08 17:49:00|1515.59|1499.59|1515.37|1499.37|1516.17|1500.17|1515.37|1499.37|18
1641664150000|2022-01-08 17:49:10|1515.3|1499.3|1513.04|1497.04|1515.3|1499.3|1512.38|1496.38|24
1641664160000|2022-01-08 17:49:20|1513.11|1497.11|1513.02|1497.02|1513.55|1497.55|1512.82|1496.82|25
1641664170000|2022-01-08 17:49:30|1512.99|1496.99|1513.78|1497.78|1514.12|1498.12|1512.73|1496.73|29
1641664180000|2022-01-08 17:49:40|1513.9|1497.9|1514.22|1498.22|1514.87|1498.87|1513.9|1497.9|20
1641664190000|2022-01-08 17:49:50|1514.51|1498.51|1514.4|1498.4|1514.68|1498.68|1514.22|1498.22|12
1641664200000|2022-01-08 17:50:00|1514.28|1498.28|1512.04|1496.04|1514.28|1498.28|1512.04|1496.04|27
1641664210000|2022-01-08 17:50:10|1512.06|1496.06|1511.03|1495.03|1512.06|1496.06|1509.55|1493.55|30
1641664220000|2022-01-08 17:50:20|1511|1495|1511.62|1495.62|1513.11|1497.11|1511|1495|28
1641664230000|2022-01-08 17:50:30|1511.7|1495.7|1511.7|1495.7|1512.37|1496.37|1511.47|1495.47|24
1641664240000|2022-01-08 17:50:40|1511.69|1495.69|1510.89|1494.89|1511.73|1495.73|1510.89|1494.89|11
1641664250000|2022-01-08 17:50:50|1510.9|1494.9|1509.99|1493.99|1510.9|1494.9|1509.99|1493.99|8
1641664260000|2022-01-08 17:51:00|1509.72|1493.72|1511.91|1495.91|1512.07|1496.07|1509.61|1493.61|20
1641664270000|2022-01-08 17:51:10|1511.74|1495.74|1511.11|1495.11|1511.74|1495.74|1510.55|1494.55|15
1641664280000|2022-01-08 17:51:20|1511.19|1495.19|1509.89|1493.89|1511.19|1495.19|1509.33|1493.33|25
1641664290000|2022-01-08 17:51:30|1509.88|1493.88|1509.72|1493.72|1510.06|1494.06|1509.53|1493.53|16
1641664300000|2022-01-08 17:51:40|1509.7|1493.7|1509.72|1493.72|1510.23|1494.23|1509.6|1493.6|11
1641664310000|2022-01-08 17:51:50|1509.84|1493.84|1511.56|1495.56|1511.79|1495.79|1509.84|1493.84|19
1641664320000|2022-01-08 17:52:00|1511.57|1495.57|1510.48|1494.48|1512.79|1496.79|1510.48|1494.48|18
1641664330000|2022-01-08 17:52:10|1510.61|1494.61|1512.95|1496.95|1512.95|1496.95|1510.44|1494.44|21
1641664340000|2022-01-08 17:52:20|1513.02|1497.02|1516.33|1500.33|1516.33|1500.33|1513.02|1497.02|31
1641664350000|2022-01-08 17:52:30|1516.31|1500.31|1513.34|1497.34|1516.31|1500.31|1513.12|1497.12|26
1641664360000|2022-01-08 17:52:40|1513.41|1497.41|1512.27|1496.27|1513.68|1497.68|1512.27|1496.27|22
1641664370000|2022-01-08 17:52:50|1512.02|1496.02|1511.44|1495.44|1512.02|1496.02|1511.44|1495.44|18
1641664380000|2022-01-08 17:53:00|1511.59|1495.59|1511.18|1495.18|1512.25|1496.25|1511.05|1495.05|24
1641664390000|2022-01-08 17:53:10|1510.97|1494.97|1509.26|1493.26|1510.97|1494.97|1508.65|1492.65|22
1641664400000|2022-01-08 17:53:20|1509.27|1493.27|1509.23|1493.23|1510.18|1494.18|1509.23|1493.23|19
1641664410000|2022-01-08 17:53:30|1509.41|1493.41|1509.47|1493.47|1509.47|1493.47|1509.05|1493.05|16
1641664420000|2022-01-08 17:53:40|1509.51|1493.51|1509.66|1493.66|1510.19|1494.19|1509.44|1493.44|17
1641664430000|2022-01-08 17:53:50|1509.62|1493.62|1509.16|1493.16|1509.67|1493.67|1509.1|1493.1|9
1641664440000|2022-01-08 17:54:00|1509.21|1493.21|1508.57|1492.57|1509.21|1493.21|1508.57|1492.57|7
1641664450000|2022-01-08 17:54:10|1508.67|1492.67|1506.15|1490.15|1508.67|1492.67|1506.15|1490.15|9
1641664460000|2022-01-08 17:54:20|1506.07|1490.07|1507.04|1491.04|1507.83|1491.83|1505.81|1489.81|26
1641664470000|2022-01-08 17:54:30|1507.29|1491.29|1507.32|1491.32|1507.79|1491.79|1506.92|1490.92|29
1641664480000|2022-01-08 17:54:40|1507.33|1491.33|1509.34|1493.34|1509.34|1493.34|1507.33|1491.33|25
1641664490000|2022-01-08 17:54:50|1509.13|1493.13|1509.54|1493.54|1509.66|1493.66|1509.13|1493.13|13
1641664500000|2022-01-08 17:55:00|1509.53|1493.53|1507.06|1491.06|1509.68|1493.68|1506.97|1490.97|23
1641664510000|2022-01-08 17:55:10|1507.03|1491.03|1506.94|1490.94|1507.05|1491.05|1506.03|1490.03|26
1641664520000|2022-01-08 17:55:20|1506.93|1490.93|1504.5|1488.5|1506.93|1490.93|1504.5|1488.5|16
1641664530000|2022-01-08 17:55:30|1503.93|1487.93|1502.41|1486.41|1504.47|1488.47|1502.41|1486.41|20
1641664540000|2022-01-08 17:55:40|1502.01|1486.01|1501.84|1485.84|1502.01|1486.01|1500.51|1484.51|21
1641664550000|2022-01-08 17:55:50|1501.69|1485.69|1500.73|1484.73|1501.69|1485.69|1500.5|1484.5|19
1641664560000|2022-01-08 17:56:00|1500.78|1484.78|1500.23|1484.23|1502.09|1486.09|1500.05|1484.05|20
1641664570000|2022-01-08 17:56:10|1500.35|1484.35|1499.61|1483.61|1500.48|1484.48|1499.61|1483.61|8
1641664580000|2022-01-08 17:56:20|1499.64|1483.64|1499.1|1483.1|1499.64|1483.64|1496.81|1480.81|30
1641664590000|2022-01-08 17:56:30|1499.09|1483.09|1502.27|1486.27|1502.3|1486.3|1499.09|1483.09|17
1641664600000|2022-01-08 17:56:40|1502.53|1486.53|1501.95|1485.95|1503.13|1487.13|1501.61|1485.61|22
1641664610000|2022-01-08 17:56:50|1501.91|1485.91|1501.81|1485.81|1502.62|1486.62|1501.81|1485.81|23
1641664620000|2022-01-08 17:57:00|1501.71|1485.71|1502.2|1486.2|1502.29|1486.29|1500.66|1484.66|19
1641664630000|2022-01-08 17:57:10|1502.3|1486.3|1501.57|1485.57|1502.57|1486.57|1501.48|1485.48|18
1641664640000|2022-01-08 17:57:20|1501.53|1485.53|1502.91|1486.91|1502.91|1486.91|1501.18|1485.18|23
1641664650000|2022-01-08 17:57:30|1502.92|1486.92|1501.88|1485.88|1502.98|1486.98|1501.64|1485.64|14
1641664660000|2022-01-08 17:57:40|1501.77|1485.77|1501.45|1485.45|1502.31|1486.31|1501.45|1485.45|19
1641664670000|2022-01-08 17:57:50|1501.42|1485.42|1500.84|1484.84|1501.42|1485.42|1499.78|1483.78|27
1641664680000|2022-01-08 17:58:00|1500.73|1484.73|1499.52|1483.52|1501.33|1485.33|1499.29|1483.29|24
1641664690000|2022-01-08 17:58:10|1499.79|1483.79|1499.5|1483.5|1499.79|1483.79|1499.14|1483.14|17
1641664700000|2022-01-08 17:58:20|1499.39|1483.39|1497.49|1481.49|1499.39|1483.39|1497.44|1481.44|22
1641664710000|2022-01-08 17:58:30|1497.68|1481.68|1497.88|1481.88|1498.22|1482.22|1497.68|1481.68|14
1641664720000|2022-01-08 17:58:40|1497.74|1481.74|1497.74|1481.74|1498.17|1482.17|1497.6|1481.6|19
1641664730000|2022-01-08 17:58:50|1497.88|1481.88|1496.77|1480.77|1498.24|1482.24|1496.77|1480.77|17
1641664740000|2022-01-08 17:59:00|1496.85|1480.85|1493.89|1477.89|1496.97|1480.97|1493.89|1477.89|19
1641664750000|2022-01-08 17:59:10|1493.95|1477.95|1495.22|1479.22|1496|1480|1493.77|1477.77|35
1641664760000|2022-01-08 17:59:20|1495.18|1479.18|1494.55|1478.55|1495.97|1479.97|1494.26|1478.26|32
1641664770000|2022-01-08 17:59:30|1494.54|1478.54|1495.14|1479.14|1495.14|1479.14|1493.87|1477.87|20
1641664780000|2022-01-08 17:59:40|1495.41|1479.41|1496.03|1480.03|1497.17|1481.17|1495.4|1479.4|21
1641664790000|2022-01-08 17:59:50|1495.94|1479.94|1492.96|1476.96|1495.94|1479.94|1492.27|1476.27|29
1641664800000|2022-01-08 18:00:00|1493.22|1477.22|1495.95|1479.95|1495.95|1479.95|1492.77|1476.77|31
1641664810000|2022-01-08 18:00:10|1496.06|1480.06|1501.1|1485.1|1501.14|1485.14|1496.06|1480.06|30
1641664820000|2022-01-08 18:00:20|1501.11|1485.11|1500.17|1484.17|1501.11|1485.11|1499.95|1483.95|19
1641664830000|2022-01-08 18:00:30|1500.09|1484.09|1498.98|1482.98|1501.18|1485.18|1498.98|1482.98|23
1641664840000|2022-01-08 18:00:40|1498.99|1482.99|1499.91|1483.91|1500.25|1484.25|1498.84|1482.84|30
1641664850000|2022-01-08 18:00:50|1499.96|1483.96|1500.46|1484.46|1500.75|1484.75|1499.22|1483.22|27
1641664860000|2022-01-08 18:01:00|1500.85|1484.85|1504.11|1488.11|1505.12|1489.12|1500.85|1484.85|30
1641664870000|2022-01-08 18:01:10|1504.16|1488.16|1504.8|1488.8|1505.4|1489.4|1504.16|1488.16|30
1641664880000|2022-01-08 18:01:20|1504.68|1488.68|1504.13|1488.13|1504.95|1488.95|1503.4|1487.4|24
1641664890000|2022-01-08 18:01:30|1504.23|1488.23|1505.08|1489.08|1505.54|1489.54|1504.13|1488.13|20
1641664900000|2022-01-08 18:01:40|1504.84|1488.84|1504.97|1488.97|1505.52|1489.52|1504.76|1488.76|20
1641664910000|2022-01-08 18:01:50|1504.87|1488.87|1505.66|1489.66|1505.66|1489.66|1504.87|1488.87|19
1641664920000|2022-01-08 18:02:00|1505.94|1489.94|1502.63|1486.63|1506.57|1490.57|1502.63|1486.63|33
1641664930000|2022-01-08 18:02:10|1502.78|1486.78|1503.6|1487.6|1504.25|1488.25|1502.55|1486.55|27
1641664940000|2022-01-08 18:02:20|1503.59|1487.59|1501.75|1485.75|1503.59|1487.59|1501.75|1485.75|16
1641664950000|2022-01-08 18:02:30|1501.73|1485.73|1497.91|1481.91|1501.82|1485.82|1497.91|1481.91|28
1641664960000|2022-01-08 18:02:40|1497.38|1481.38|1496.81|1480.81|1497.79|1481.79|1496.06|1480.06|25
1641664970000|2022-01-08 18:02:50|1496.66|1480.66|1494.04|1478.04|1496.66|1480.66|1493.54|1477.54|24
1641664980000|2022-01-08 18:03:00|1494.32|1478.32|1496.07|1480.07|1497.54|1481.54|1494.32|1478.32|31
1641664990000|2022-01-08 18:03:10|1496.03|1480.03|1495.36|1479.36|1496.49|1480.49|1494.7|1478.7|27
1641665000000|2022-01-08 18:03:20|1495.79|1479.79|1494|1478|1496.43|1480.43|1493.95|1477.95|32
1641665010000|2022-01-08 18:03:30|1493.99|1477.99|1494.16|1478.16|1494.16|1478.16|1491.56|1475.56|28
1641665020000|2022-01-08 18:03:40|1493.93|1477.93|1493.13|1477.13|1494.63|1478.63|1492.8|1476.8|26
1641665030000|2022-01-08 18:03:50|1493.39|1477.39|1493.02|1477.02|1494.07|1478.07|1492.88|1476.88|20
1641665040000|2022-01-08 18:04:00|1493.03|1477.03|1494.96|1478.96|1495.12|1479.12|1493|1477|23
1641665050000|2022-01-08 18:04:10|1495.09|1479.09|1492.93|1476.93|1495.09|1479.09|1492.63|1476.63|25
1641665060000|2022-01-08 18:04:20|1493.07|1477.07|1488.64|1472.64|1493.07|1477.07|1488.64|1472.64|23
1641665070000|2022-01-08 18:04:30|1488.78|1472.78|1490.13|1474.13|1491.07|1475.07|1486.51|1470.51|32
1641665080000|2022-01-08 18:04:40|1489.71|1473.71|1487.98|1471.98|1489.71|1473.71|1487.98|1471.98|29
1641665090000|2022-01-08 18:04:50|1487.99|1471.99|1488.1|1472.1|1488.1|1472.1|1487.23|1471.23|19
1641665100000|2022-01-08 18:05:00|1488.48|1472.48|1488.08|1472.08|1490.05|1474.05|1488.08|1472.08|28
1641665110000|2022-01-08 18:05:10|1487.88|1471.88|1487.05|1471.05|1489.4|1473.4|1487.05|1471.05|28
1641665120000|2022-01-08 18:05:20|1487.06|1471.06|1483.86|1467.86|1487.06|1471.06|1483.86|1467.86|26
1641665130000|2022-01-08 18:05:30|1483.87|1467.87|1487.37|1471.37|1487.37|1471.37|1483.87|1467.87|30
1641665140000|2022-01-08 18:05:40|1487.39|1471.39|1485.88|1469.88|1487.99|1471.99|1484.94|1468.94|31
1641665150000|2022-01-08 18:05:50|1485.83|1469.83|1488.21|1472.21|1488.21|1472.21|1485.37|1469.37|36
1641665160000|2022-01-08 18:06:00|1488.95|1472.95|1485|1469|1488.95|1472.95|1485|1469|31
1641665170000|2022-01-08 18:06:10|1484.99|1468.99|1483.73|1467.73|1484.99|1468.99|1483.55|1467.55|19
1641665180000|2022-01-08 18:06:20|1483.82|1467.82|1484.09|1468.09|1484.09|1468.09|1481.36|1465.36|31
1641665190000|2022-01-08 18:06:30|1484.08|1468.08|1483.96|1467.96|1486.4|1470.4|1483.51|1467.51|29
1641665200000|2022-01-08 18:06:40|1484.04|1468.04|1481.44|1465.44|1484.04|1468.04|1481.44|1465.44|20
1641665210000|2022-01-08 18:06:50|1481.56|1465.56|1478.74|1462.74|1482.07|1466.07|1478.74|1462.74|25
1641665220000|2022-01-08 18:07:00|1478.99|1462.99|1477.91|1461.91|1480.7|1464.7|1477.91|1461.91|31
1641665230000|2022-01-08 18:07:10|1477.92|1461.92|1475.6|1459.6|1478.29|1462.29|1475.6|1459.6|23
1641665240000|2022-01-08 18:07:20|1475.69|1459.69|1476.86|1460.86|1476.86|1460.86|1474.27|1458.27|25
1641665250000|2022-01-08 18:07:30|1477.09|1461.09|1476.85|1460.85|1477.76|1461.76|1475.01|1459.01|23
1641665260000|2022-01-08 18:07:40|1476.88|1460.88|1480.96|1464.96|1481.01|1465.01|1476.88|1460.88|29
1641665270000|2022-01-08 18:07:50|1481.02|1465.02|1483.14|1467.14|1483.22|1467.22|1481.02|1465.02|35
1641665280000|2022-01-08 18:08:00|1483.11|1467.11|1483.78|1467.78|1484.11|1468.11|1481.1|1465.1|34
1641665290000|2022-01-08 18:08:10|1483.95|1467.95|1484.55|1468.55|1484.58|1468.58|1483.15|1467.15|28
1641665300000|2022-01-08 18:08:20|1485.15|1469.15|1485.17|1469.17|1486.49|1470.49|1484.92|1468.92|27
1641665310000|2022-01-08 18:08:30|1485.18|1469.18|1488.56|1472.56|1488.56|1472.56|1485.03|1469.03|30
1641665320000|2022-01-08 18:08:40|1488.48|1472.48|1489.32|1473.32|1489.72|1473.72|1488.48|1472.48|28
1641665330000|2022-01-08 18:08:50|1489.13|1473.13|1490.04|1474.04|1490.31|1474.31|1488.98|1472.98|25
1641665340000|2022-01-08 18:09:00|1489.94|1473.94|1488.09|1472.09|1490.66|1474.66|1488.09|1472.09|17
1641665350000|2022-01-08 18:09:10|1488.04|1472.04|1486.23|1470.23|1488.04|1472.04|1485.41|1469.41|30
1641665360000|2022-01-08 18:09:20|1486.1|1470.1|1483.85|1467.85|1486.45|1470.45|1483.85|1467.85|29
1641665370000|2022-01-08 18:09:30|1483.83|1467.83|1482.62|1466.62|1484.03|1468.03|1482.62|1466.62|27
1641665380000|2022-01-08 18:09:40|1482.43|1466.43|1482.27|1466.27|1482.82|1466.82|1480.87|1464.87|23
1641665390000|2022-01-08 18:09:50|1482.31|1466.31|1483.07|1467.07|1483.07|1467.07|1480.46|1464.46|26
1641665400000|2022-01-08 18:10:00|1483.13|1467.13|1484.22|1468.22|1484.25|1468.25|1482.24|1466.24|26
1641665410000|2022-01-08 18:10:10|1484.09|1468.09|1482.91|1466.91|1485.74|1469.74|1482.84|1466.84|32
1641665420000|2022-01-08 18:10:20|1483.28|1467.28|1481.59|1465.59|1483.62|1467.62|1481.48|1465.48|31
1641665430000|2022-01-08 18:10:30|1481.72|1465.72|1480.92|1464.92|1481.72|1465.72|1480.42|1464.42|25
1641665440000|2022-01-08 18:10:40|1480.64|1464.64|1480.52|1464.52|1481.26|1465.26|1480.34|1464.34|25
1641665450000|2022-01-08 18:10:50|1480.56|1464.56|1481.94|1465.94|1481.94|1465.94|1480.56|1464.56|26
1641665460000|2022-01-08 18:11:00|1481.95|1465.95|1479.7|1463.7|1482.32|1466.32|1479.7|1463.7|26
1641665470000|2022-01-08 18:11:10|1479.58|1463.58|1479.24|1463.24|1479.75|1463.75|1478.42|1462.42|29
1641665480000|2022-01-08 18:11:20|1479.1|1463.1|1478.4|1462.4|1479.12|1463.12|1478.07|1462.07|25
1641665490000|2022-01-08 18:11:30|1478.29|1462.29|1477.53|1461.53|1478.4|1462.4|1477.53|1461.53|24
1641665500000|2022-01-08 18:11:40|1477.54|1461.54|1477.14|1461.14|1477.54|1461.54|1476.02|1460.02|25
1641665510000|2022-01-08 18:11:50|1477.15|1461.15|1475.94|1459.94|1478.93|1462.93|1475.67|1459.67|27
1641665520000|2022-01-08 18:12:00|1475.89|1459.89|1472.05|1456.05|1476.01|1460.01|1471.15|1455.15|31
1641665530000|2022-01-08 18:12:10|1471.98|1455.98|1473.42|1457.42|1474.2|1458.2|1471.67|1455.67|31
1641665540000|2022-01-08 18:12:20|1473.33|1457.33|1467.67|1451.67|1474.14|1458.14|1467.67|1451.67|34
1641665550000|2022-01-08 18:12:30|1467.81|1451.81|1463.33|1447.33|1467.81|1451.81|1463.2|1447.2|25
1641665560000|2022-01-08 18:12:40|1463.13|1447.13|1469|1453|1469|1453|1463.13|1447.13|34
1641665570000|2022-01-08 18:12:50|1469.02|1453.02|1472.11|1456.11|1472.11|1456.11|1468.73|1452.73|28
1641665580000|2022-01-08 18:13:00|1472.12|1456.12|1476.45|1460.45|1476.45|1460.45|1472.05|1456.05|30
1641665590000|2022-01-08 18:13:10|1476.27|1460.27|1477.97|1461.97|1478.95|1462.95|1476.27|1460.27|26
1641665600000|2022-01-08 18:13:20|1477.93|1461.93|1476.52|1460.52|1478.2|1462.2|1476.43|1460.43|25
1641665610000|2022-01-08 18:13:30|1476.08|1460.08|1475.01|1459.01|1476.08|1460.08|1474.02|1458.02|23
1641665620000|2022-01-08 18:13:40|1475.02|1459.02|1478.63|1462.63|1478.63|1462.63|1474.88|1458.88|35
1641665630000|2022-01-08 18:13:50|1478.54|1462.54|1477.39|1461.39|1478.54|1462.54|1477.39|1461.39|26
1641665640000|2022-01-08 18:14:00|1477.48|1461.48|1477.36|1461.36|1477.48|1461.48|1474.95|1458.95|30
1641665650000|2022-01-08 18:14:10|1477.45|1461.45|1477.01|1461.01|1478.33|1462.33|1476.91|1460.91|31
1641665660000|2022-01-08 18:14:20|1477|1461|1479.31|1463.31|1479.56|1463.56|1476.99|1460.99|27
1641665670000|2022-01-08 18:14:30|1479.18|1463.18|1480.52|1464.52|1480.78|1464.78|1477.76|1461.76|37
1641665680000|2022-01-08 18:14:40|1480.29|1464.29|1481.82|1465.82|1482.51|1466.51|1480.04|1464.04|31
1641665690000|2022-01-08 18:14:50|1481.97|1465.97|1484.53|1468.53|1484.53|1468.53|1481.97|1465.97|15
1641665700000|2022-01-08 18:15:00|1484.93|1468.93|1482.16|1466.16|1485.24|1469.24|1482.04|1466.04|26
1641665710000|2022-01-08 18:15:10|1482|1466|1482.83|1466.83|1482.9|1466.9|1482|1466|30
1641665720000|2022-01-08 18:15:20|1482.72|1466.72|1485.33|1469.33|1485.33|1469.33|1482.29|1466.29|21
1641665730000|2022-01-08 18:15:30|1485.25|1469.25|1489.7|1473.7|1489.7|1473.7|1485.25|1469.25|24
1641665740000|2022-01-08 18:15:40|1489.84|1473.84|1490.07|1474.07|1490.31|1474.31|1489.72|1473.72|25
1641665750000|2022-01-08 18:15:50|1490.17|1474.17|1493.8|1477.8|1493.8|1477.8|1490.17|1474.17|29
1641665760000|2022-01-08 18:16:00|1493.88|1477.88|1501.08|1485.08|1501.48|1485.48|1493.88|1477.88|30
1641665770000|2022-01-08 18:16:10|1500.77|1484.77|1497.9|1481.9|1500.77|1484.77|1496.25|1480.25|31
1641665780000|2022-01-08 18:16:20|1497.99|1481.99|1497.88|1481.88|1499.61|1483.61|1497.87|1481.87|31
1641665790000|2022-01-08 18:16:30|1497.47|1481.47|1497.01|1481.01|1497.96|1481.96|1495.8|1479.8|29
1641665800000|2022-01-08 18:16:40|1497.87|1481.87|1498.37|1482.37|1499.53|1483.53|1497.87|1481.87|26
1641665810000|2022-01-08 18:16:50|1498.59|1482.59|1499.48|1483.48|1499.48|1483.48|1498.29|1482.29|29
1641665820000|2022-01-08 18:17:00|1499.17|1483.17|1499.08|1483.08|1499.34|1483.34|1497.34|1481.34|34
1641665830000|2022-01-08 18:17:10|1499.61|1483.61|1502.37|1486.37|1502.37|1486.37|1499.61|1483.61|23
1641665840000|2022-01-08 18:17:20|1502.36|1486.36|1501.58|1485.58|1502.39|1486.39|1500.93|1484.93|25
1641665850000|2022-01-08 18:17:30|1501.72|1485.72|1502.46|1486.46|1503.17|1487.17|1501.45|1485.45|25
1641665860000|2022-01-08 18:17:40|1502.44|1486.44|1502.92|1486.92|1504.51|1488.51|1502.44|1486.44|24
1641665870000|2022-01-08 18:17:50|1502.84|1486.84|1500.65|1484.65|1502.84|1486.84|1500.65|1484.65|25
1641665880000|2022-01-08 18:18:00|1500.85|1484.85|1503.37|1487.37|1503.43|1487.43|1500.85|1484.85|26
1641665890000|2022-01-08 18:18:10|1503.03|1487.03|1502.92|1486.92|1503.03|1487.03|1501.28|1485.28|30
1641665900000|2022-01-08 18:18:20|1502.68|1486.68|1499.9|1483.9|1502.68|1486.68|1499.9|1483.9|23
1641665910000|2022-01-08 18:18:30|1499.91|1483.91|1500.03|1484.03|1500.03|1484.03|1497.79|1481.79|24
1641665920000|2022-01-08 18:18:40|1499.94|1483.94|1500.53|1484.53|1500.87|1484.87|1499.92|1483.92|30
1641665930000|2022-01-08 18:18:50|1500.65|1484.65|1501.17|1485.17|1501.17|1485.17|1499.95|1483.95|27
1641665940000|2022-01-08 18:19:00|1501.07|1485.07|1500.37|1484.37|1501.12|1485.12|1499.9|1483.9|28
1641665950000|2022-01-08 18:19:10|1500.44|1484.44|1499.51|1483.51|1501.21|1485.21|1499.24|1483.24|23
1641665960000|2022-01-08 18:19:20|1499.7|1483.7|1499.35|1483.35|1500|1484|1499.2|1483.2|24
1641665970000|2022-01-08 18:19:30|1499.36|1483.36|1499.52|1483.52|1499.82|1483.82|1499.36|1483.36|14
1641665980000|2022-01-08 18:19:40|1499.63|1483.63|1498.98|1482.98|1500.7|1484.7|1498.98|1482.98|33
1641665990000|2022-01-08 18:19:50|1498.9|1482.9|1497.35|1481.35|1498.9|1482.9|1497.35|1481.35|20
1641666000000|2022-01-08 18:20:00|1496.98|1480.98|1495.45|1479.45|1496.98|1480.98|1494.68|1478.68|28
1641666010000|2022-01-08 18:20:10|1495.51|1479.51|1497.25|1481.25|1497.25|1481.25|1495.51|1479.51|12
1641666020000|2022-01-08 18:20:20|1497.38|1481.38|1500.24|1484.24|1500.24|1484.24|1497.38|1481.38|24
1641666030000|2022-01-08 18:20:30|1500.29|1484.29|1501.87|1485.87|1501.87|1485.87|1500.29|1484.29|23
1641666040000|2022-01-08 18:20:40|1501.98|1485.98|1502.65|1486.65|1503.25|1487.25|1501.98|1485.98|25
1641666050000|2022-01-08 18:20:50|1502.53|1486.53|1501.55|1485.55|1502.55|1486.55|1501.55|1485.55|24
1641666060000|2022-01-08 18:21:00|1501.71|1485.71|1503.34|1487.34|1504.05|1488.05|1501.71|1485.71|28
1641666070000|2022-01-08 18:21:10|1503.33|1487.33|1505.64|1489.64|1505.64|1489.64|1502.68|1486.68|21
1641666080000|2022-01-08 18:21:20|1505.66|1489.66|1504.83|1488.83|1505.66|1489.66|1504.57|1488.57|22
1641666090000|2022-01-08 18:21:30|1504.82|1488.82|1504.54|1488.54|1504.83|1488.83|1504.25|1488.25|22
1641666100000|2022-01-08 18:21:40|1504.59|1488.59|1504.62|1488.62|1504.84|1488.84|1503.65|1487.65|26
1641666110000|2022-01-08 18:21:50|1504.49|1488.49|1505.91|1489.91|1506.01|1490.01|1504.49|1488.49|23
1641666120000|2022-01-08 18:22:00|1506.01|1490.01|1505.82|1489.82|1506.48|1490.48|1505.71|1489.71|24
1641666130000|2022-01-08 18:22:10|1506.1|1490.1|1506.38|1490.38|1506.49|1490.49|1505.93|1489.93|16
1641666140000|2022-01-08 18:22:20|1506.45|1490.45|1505.45|1489.45|1506.45|1490.45|1505.43|1489.43|20
1641666150000|2022-01-08 18:22:30|1505.43|1489.43|1504.98|1488.98|1505.67|1489.67|1504.96|1488.96|15
1641666160000|2022-01-08 18:22:40|1505.01|1489.01|1505.36|1489.36|1505.36|1489.36|1504.9|1488.9|7
1641666170000|2022-01-08 18:22:50|1505.29|1489.29|1505.28|1489.28|1505.41|1489.41|1504.89|1488.89|15
1641666180000|2022-01-08 18:23:00|1505.23|1489.23|1504.01|1488.01|1505.23|1489.23|1504.01|1488.01|8
1641666190000|2022-01-08 18:23:10|1503.94|1487.94|1502.47|1486.47|1503.94|1487.94|1502.47|1486.47|11
1641666200000|2022-01-08 18:23:20|1502.57|1486.57|1502.66|1486.66|1502.86|1486.86|1501.92|1485.92|16
1641666210000|2022-01-08 18:23:30|1502.53|1486.53|1503.38|1487.38|1503.5|1487.5|1502.41|1486.41|16
1641666220000|2022-01-08 18:23:40|1503.69|1487.69|1505.3|1489.3|1505.31|1489.31|1503.69|1487.69|27
1641666230000|2022-01-08 18:23:50|1504.66|1488.66|1508.34|1492.34|1508.34|1492.34|1504.53|1488.53|23
1641666240000|2022-01-08 18:24:00|1508.54|1492.54|1509|1493|1510.52|1494.52|1508.54|1492.54|24
1641666250000|2022-01-08 18:24:10|1509.02|1493.02|1510.08|1494.08|1510.41|1494.41|1509.02|1493.02|29
1641666260000|2022-01-08 18:24:20|1510|1494|1512.01|1496.01|1512.01|1496.01|1509.87|1493.87|26
1641666270000|2022-01-08 18:24:30|1512.02|1496.02|1513.62|1497.62|1514.2|1498.2|1512.02|1496.02|27
1641666280000|2022-01-08 18:24:40|1513.61|1497.61|1513.22|1497.22|1513.61|1497.61|1511.82|1495.82|33
1641666290000|2022-01-08 18:24:50|1513.21|1497.21|1513.73|1497.73|1514.32|1498.32|1513.21|1497.21|29
1641666300000|2022-01-08 18:25:00|1513.84|1497.84|1513.66|1497.66|1514.41|1498.41|1513.66|1497.66|18
1641666310000|2022-01-08 18:25:10|1513.58|1497.58|1512.48|1496.48|1513.74|1497.74|1511.87|1495.87|25
1641666320000|2022-01-08 18:25:20|1512.29|1496.29|1513.22|1497.22|1513.31|1497.31|1511.93|1495.93|22
1641666330000|2022-01-08 18:25:30|1513.23|1497.23|1513.21|1497.21|1513.31|1497.31|1513.05|1497.05|22
1641666340000|2022-01-08 18:25:40|1513.11|1497.11|1513.92|1497.92|1513.92|1497.92|1513.05|1497.05|17
1641666350000|2022-01-08 18:25:50|1513.91|1497.91|1515.98|1499.98|1516.93|1500.93|1513.91|1497.91|24
1641666360000|2022-01-08 18:26:00|1515.85|1499.85|1515.08|1499.08|1515.85|1499.85|1514.01|1498.01|17
1641666370000|2022-01-08 18:26:10|1515.07|1499.07|1515.77|1499.77|1516.01|1500.01|1515.02|1499.02|21
1641666380000|2022-01-08 18:26:20|1515.79|1499.79|1511.87|1495.87|1515.79|1499.79|1511.87|1495.87|25
1641666390000|2022-01-08 18:26:30|1512.25|1496.25|1512.01|1496.01|1513.07|1497.07|1512.01|1496.01|21
1641666400000|2022-01-08 18:26:40|1512.14|1496.14|1510.86|1494.86|1512.16|1496.16|1510.74|1494.74|21
1641666410000|2022-01-08 18:26:50|1510.88|1494.88|1512.01|1496.01|1512.32|1496.32|1510.88|1494.88|20
1641666420000|2022-01-08 18:27:00|1512.02|1496.02|1510.91|1494.91|1512.11|1496.11|1510.91|1494.91|18
1641666430000|2022-01-08 18:27:10|1510.65|1494.65|1510.05|1494.05|1510.65|1494.65|1509.01|1493.01|19
1641666440000|2022-01-08 18:27:20|1510.21|1494.21|1510.3|1494.3|1510.46|1494.46|1510|1494|11
1641666450000|2022-01-08 18:27:30|1510.21|1494.21|1510.39|1494.39|1510.42|1494.42|1509.9|1493.9|17
1641666460000|2022-01-08 18:27:40|1510.43|1494.43|1509.59|1493.59|1510.43|1494.43|1509.54|1493.54|17
1641666470000|2022-01-08 18:27:50|1509.47|1493.47|1507.71|1491.71|1509.47|1493.47|1507.52|1491.52|18
1641666480000|2022-01-08 18:28:00|1507.48|1491.48|1508.26|1492.26|1508.26|1492.26|1506.86|1490.86|17
1641666490000|2022-01-08 18:28:10|1508.31|1492.31|1509.48|1493.48|1509.5|1493.5|1508.17|1492.17|21
1641666500000|2022-01-08 18:28:20|1509.55|1493.55|1508.47|1492.47|1509.55|1493.55|1508|1492|23
1641666510000|2022-01-08 18:28:30|1508.36|1492.36|1506.82|1490.82|1508.44|1492.44|1506.71|1490.71|26
1641666520000|2022-01-08 18:28:40|1506.83|1490.83|1507.16|1491.16|1507.28|1491.28|1506.7|1490.7|14
1641666530000|2022-01-08 18:28:50|1507.29|1491.29|1507.5|1491.5|1508.29|1492.29|1507.29|1491.29|15
1641666540000|2022-01-08 18:29:00|1507.38|1491.38|1506.98|1490.98|1507.38|1491.38|1506.73|1490.73|17
1641666550000|2022-01-08 18:29:10|1507.12|1491.12|1503.38|1487.38|1507.12|1491.12|1503.38|1487.38|22
1641666560000|2022-01-08 18:29:20|1503.32|1487.32|1505.01|1489.01|1505.37|1489.37|1503.08|1487.08|27
1641666570000|2022-01-08 18:29:30|1505.11|1489.11|1504.06|1488.06|1505.11|1489.11|1503.75|1487.75|22
1641666580000|2022-01-08 18:29:40|1504.16|1488.16|1505.13|1489.13|1505.37|1489.37|1504.15|1488.15|22
1641666590000|2022-01-08 18:29:50|1505.28|1489.28|1506.45|1490.45|1507.35|1491.35|1505.28|1489.28|24
1641666600000|2022-01-08 18:30:00|1506.37|1490.37|1508.67|1492.67|1508.71|1492.71|1506.02|1490.02|27
1641666610000|2022-01-08 18:30:10|1508.85|1492.85|1508.91|1492.91|1510.4|1494.4|1508.84|1492.84|27
1641666620000|2022-01-08 18:30:20|1508.92|1492.92|1510.19|1494.19|1510.19|1494.19|1508.63|1492.63|22
1641666630000|2022-01-08 18:30:30|1510.04|1494.04|1508.23|1492.23|1510.04|1494.04|1508.23|1492.23|27
1641666640000|2022-01-08 18:30:40|1508.16|1492.16|1507.54|1491.54|1508.16|1492.16|1507.53|1491.53|18
1641666650000|2022-01-08 18:30:50|1507.64|1491.64|1504.91|1488.91|1507.78|1491.78|1504.91|1488.91|21
1641666660000|2022-01-08 18:31:00|1504.99|1488.99|1504.35|1488.35|1504.99|1488.99|1504.21|1488.21|21
1641666670000|2022-01-08 18:31:10|1504.28|1488.28|1503.22|1487.22|1504.36|1488.36|1503.22|1487.22|13
1641666680000|2022-01-08 18:31:20|1503.15|1487.15|1505.18|1489.18|1505.21|1489.21|1502.9|1486.9|21
1641666690000|2022-01-08 18:31:30|1505.29|1489.29|1504.99|1488.99|1505.48|1489.48|1504.93|1488.93|21
1641666700000|2022-01-08 18:31:40|1504.97|1488.97|1504.73|1488.73|1505.25|1489.25|1504.64|1488.64|20
1641666710000|2022-01-08 18:31:50|1504.63|1488.63|1504.06|1488.06|1504.93|1488.93|1504.06|1488.06|16
1641666720000|2022-01-08 18:32:00|1504|1488|1502.46|1486.46|1504.01|1488.01|1502.46|1486.46|19
1641666730000|2022-01-08 18:32:10|1502.22|1486.22|1500.63|1484.63|1502.22|1486.22|1500.63|1484.63|19
1641666740000|2022-01-08 18:32:20|1500.56|1484.56|1499.31|1483.31|1500.59|1484.59|1498.81|1482.81|20
1641666750000|2022-01-08 18:32:30|1499.4|1483.4|1499.07|1483.07|1499.65|1483.65|1499.07|1483.07|17
1641666760000|2022-01-08 18:32:40|1499.24|1483.24|1499.56|1483.56|1499.59|1483.59|1499.07|1483.07|8
1641666770000|2022-01-08 18:32:50|1499.59|1483.59|1501.68|1485.68|1501.68|1485.68|1499.59|1483.59|29
1641666780000|2022-01-08 18:33:00|1501.61|1485.61|1501.74|1485.74|1502.04|1486.04|1501.47|1485.47|23
1641666790000|2022-01-08 18:33:10|1501.8|1485.8|1501.17|1485.17|1501.8|1485.8|1500.97|1484.97|14
1641666800000|2022-01-08 18:33:20|1501.18|1485.18|1503.16|1487.16|1503.16|1487.16|1501.14|1485.14|23
1641666810000|2022-01-08 18:33:30|1503.4|1487.4|1502.84|1486.84|1504.28|1488.28|1502.84|1486.84|19
1641666820000|2022-01-08 18:33:40|1502.96|1486.96|1502.53|1486.53|1503.08|1487.08|1502.03|1486.03|20
1641666830000|2022-01-08 18:33:50|1502.44|1486.44|1501.56|1485.56|1502.44|1486.44|1501.22|1485.22|16
1641666840000|2022-01-08 18:34:00|1501.41|1485.41|1501.28|1485.28|1501.54|1485.54|1500.65|1484.65|21
1641666850000|2022-01-08 18:34:10|1501.13|1485.13|1503.35|1487.35|1503.35|1487.35|1500.98|1484.98|27
1641666860000|2022-01-08 18:34:20|1503.26|1487.26|1501.9|1485.9|1503.26|1487.26|1501.9|1485.9|14
1641666870000|2022-01-08 18:34:30|1501.88|1485.88|1501.61|1485.61|1501.88|1485.88|1500.83|1484.83|17
1641666880000|2022-01-08 18:34:40|1501.69|1485.69|1503.12|1487.12|1503.12|1487.12|1501.64|1485.64|18
1641666890000|2022-01-08 18:34:50|1503.17|1487.17|1503.5|1487.5|1503.65|1487.65|1502.78|1486.78|19
1641666900000|2022-01-08 18:35:00|1503.51|1487.51|1502.91|1486.91|1503.99|1487.99|1502.75|1486.75|22
1641666910000|2022-01-08 18:35:10|1502.9|1486.9|1502.63|1486.63|1503.22|1487.22|1502.63|1486.63|14
1641666920000|2022-01-08 18:35:20|1502.7|1486.7|1501.73|1485.73|1502.73|1486.73|1501.73|1485.73|7
1641666930000|2022-01-08 18:35:30|1501.65|1485.65|1500.82|1484.82|1501.69|1485.69|1500.31|1484.31|20
1641666940000|2022-01-08 18:35:40|1500.81|1484.81|1499.97|1483.97|1501.56|1485.56|1499.97|1483.97|19
1641666950000|2022-01-08 18:35:50|1500.14|1484.14|1500.02|1484.02|1500.42|1484.42|1500.01|1484.01|14
1641666960000|2022-01-08 18:36:00|1499.99|1483.99|1499.89|1483.89|1499.99|1483.99|1499.89|1483.89|3
1641666970000|2022-01-08 18:36:10|1499.82|1483.82|1499.84|1483.84|1500.43|1484.43|1499.82|1483.82|11
1641666980000|2022-01-08 18:36:20|1499.69|1483.69|1497.94|1481.94|1499.69|1483.69|1497.93|1481.93|17
1641666990000|2022-01-08 18:36:30|1498.01|1482.01|1494.85|1478.85|1498.01|1482.01|1494.85|1478.85|21
1641667000000|2022-01-08 18:36:40|1494.83|1478.83|1496.51|1480.51|1496.76|1480.76|1494.83|1478.83|27
1641667010000|2022-01-08 18:36:50|1496.74|1480.74|1497.26|1481.26|1497.51|1481.51|1496.37|1480.37|24
1641667020000|2022-01-08 18:37:00|1497.43|1481.43|1498.31|1482.31|1498.32|1482.32|1497.08|1481.08|15
1641667030000|2022-01-08 18:37:10|1498.76|1482.76|1496.33|1480.33|1498.77|1482.77|1496.25|1480.25|24
1641667040000|2022-01-08 18:37:20|1496.32|1480.32|1495.44|1479.44|1496.52|1480.52|1495.44|1479.44|19
1641667050000|2022-01-08 18:37:30|1495.38|1479.38|1494.7|1478.7|1495.38|1479.38|1494.59|1478.59|16
1641667060000|2022-01-08 18:37:40|1494.59|1478.59|1494.7|1478.7|1494.7|1478.7|1494.59|1478.59|2
1641667070000|2022-01-08 18:37:50|1494.62|1478.62|1492.37|1476.37|1494.62|1478.62|1492.37|1476.37|13
1641667080000|2022-01-08 18:38:00|1491.8|1475.8|1490.44|1474.44|1491.8|1475.8|1490.44|1474.44|10
1641667090000|2022-01-08 18:38:10|1490.65|1474.65|1492.97|1476.97|1492.97|1476.97|1490.65|1474.65|20
1641667100000|2022-01-08 18:38:20|1493.13|1477.13|1493.75|1477.75|1494.71|1478.71|1493.13|1477.13|20
1641667110000|2022-01-08 18:38:30|1493.76|1477.76|1493.02|1477.02|1493.76|1477.76|1492.93|1476.93|17
1641667120000|2022-01-08 18:38:40|1493.14|1477.14|1493.21|1477.21|1493.26|1477.26|1492.87|1476.87|12
1641667130000|2022-01-08 18:38:50|1493.49|1477.49|1493.47|1477.47|1493.49|1477.49|1493.46|1477.46|4
1641667140000|2022-01-08 18:39:00|1493.55|1477.55|1493.6|1477.6|1493.62|1477.62|1493.49|1477.49|6
1641667150000|2022-01-08 18:39:10|1493.66|1477.66|1494.59|1478.59|1494.6|1478.6|1493.55|1477.55|15
1641667160000|2022-01-08 18:39:20|1494.88|1478.88|1494.14|1478.14|1494.88|1478.88|1494.14|1478.14|6
1641667170000|2022-01-08 18:39:30|1493.89|1477.89|1493.96|1477.96|1494.63|1478.63|1493.89|1477.89|16
1641667180000|2022-01-08 18:39:40|1493.95|1477.95|1492.54|1476.54|1493.95|1477.95|1492.54|1476.54|10
1641667190000|2022-01-08 18:39:50|1492.47|1476.47|1491.74|1475.74|1492.47|1476.47|1491.74|1475.74|19
1641667200000|2022-01-08 18:40:00|1491.78|1475.78|1494.02|1478.02|1494.02|1478.02|1490.65|1474.65|25
1641667210000|2022-01-08 18:40:10|1494.88|1478.88|1495.25|1479.25|1495.25|1479.25|1494.09|1478.09|23
1641667220000|2022-01-08 18:40:20|1495.11|1479.11|1494.08|1478.08|1495.46|1479.46|1494.06|1478.06|15
1641667230000|2022-01-08 18:40:30|1494.09|1478.09|1492.43|1476.43|1494.09|1478.09|1492.43|1476.43|15
1641667240000|2022-01-08 18:40:40|1492.36|1476.36|1491.97|1475.97|1492.43|1476.43|1491.97|1475.97|7
1641667250000|2022-01-08 18:40:50|1491.86|1475.86|1490.28|1474.28|1491.86|1475.86|1490.22|1474.22|17
1641667260000|2022-01-08 18:41:00|1490.32|1474.32|1490.32|1474.32|1490.32|1474.32|1490.32|1474.32|1
1641667270000|2022-01-08 18:41:10|1490.21|1474.21|1488.76|1472.76|1490.21|1474.21|1488.69|1472.69|14
1641667280000|2022-01-08 18:41:20|1488.69|1472.69|1489.3|1473.3|1489.3|1473.3|1488.68|1472.68|13
1641667290000|2022-01-08 18:41:30|1489.59|1473.59|1489.1|1473.1|1489.59|1473.59|1488.96|1472.96|16
1641667300000|2022-01-08 18:41:40|1489.08|1473.08|1488.77|1472.77|1489.08|1473.08|1488.77|1472.77|3
1641667310000|2022-01-08 18:41:50|1488.73|1472.73|1488.4|1472.4|1488.73|1472.73|1488.24|1472.24|7
1641667320000|2022-01-08 18:42:00|1488.32|1472.32|1489.22|1473.22|1489.31|1473.31|1488.28|1472.28|14
1641667330000|2022-01-08 18:42:10|1489.11|1473.11|1488.59|1472.59|1489.47|1473.47|1488.59|1472.59|11
1641667340000|2022-01-08 18:42:20|1488.26|1472.26|1486.05|1470.05|1488.26|1472.26|1486.05|1470.05|18
1641667350000|2022-01-08 18:42:30|1485.72|1469.72|1486.13|1470.13|1486.2|1470.2|1485.16|1469.16|19
1641667360000|2022-01-08 18:42:40|1486.18|1470.18|1486.56|1470.56|1486.98|1470.98|1486.18|1470.18|18
1641667370000|2022-01-08 18:42:50|1486.58|1470.58|1487.34|1471.34|1487.92|1471.92|1486.53|1470.53|20
1641667380000|2022-01-08 18:43:00|1487.35|1471.35|1486.38|1470.38|1487.61|1471.61|1486.38|1470.38|21
1641667390000|2022-01-08 18:43:10|1486|1470|1485.19|1469.19|1486.05|1470.05|1485.19|1469.19|15
1641667400000|2022-01-08 18:43:20|1485.13|1469.13|1484.68|1468.68|1485.13|1469.13|1484.54|1468.54|13
1641667410000|2022-01-08 18:43:30|1484.79|1468.79|1485.2|1469.2|1485.2|1469.2|1484.66|1468.66|9
1641667420000|2022-01-08 18:43:40|1485.21|1469.21|1484.7|1468.7|1485.62|1469.62|1484.7|1468.7|23
1641667430000|2022-01-08 18:43:50|1484.72|1468.72|1485.03|1469.03|1485.26|1469.26|1484.6|1468.6|20
1641667440000|2022-01-08 18:44:00|1484.85|1468.85|1484.7|1468.7|1484.85|1468.85|1484.54|1468.54|9
1641667450000|2022-01-08 18:44:10|1484.56|1468.56|1484.87|1468.87|1484.87|1468.87|1484.49|1468.49|9
1641667460000|2022-01-08 18:44:20|1484.69|1468.69|1487.01|1471.01|1487.01|1471.01|1484.69|1468.69|17
1641667470000|2022-01-08 18:44:30|1486.82|1470.82|1485.06|1469.06|1486.82|1470.82|1485.06|1469.06|21
1641667480000|2022-01-08 18:44:40|1484.82|1468.82|1484.61|1468.61|1484.82|1468.82|1484.33|1468.33|13
1641667490000|2022-01-08 18:44:50|1484.5|1468.5|1484.54|1468.54|1484.66|1468.66|1484.5|1468.5|4
1641667500000|2022-01-08 18:45:00|1484.48|1468.48|1483.54|1467.54|1484.55|1468.55|1483.54|1467.54|9
1641667510000|2022-01-08 18:45:10|1483.38|1467.38|1484.09|1468.09|1484.1|1468.1|1482.78|1466.78|22
1641667520000|2022-01-08 18:45:20|1484.12|1468.12|1484.27|1468.27|1485.35|1469.35|1484.12|1468.12|25
1641667530000|2022-01-08 18:45:30|1483.85|1467.85|1483.18|1467.18|1483.85|1467.85|1483.18|1467.18|9
1641667540000|2022-01-08 18:45:40|1483.12|1467.12|1480.82|1464.82|1483.12|1467.12|1480.82|1464.82|21
1641667550000|2022-01-08 18:45:50|1480.97|1464.97|1483.08|1467.08|1483.1|1467.1|1480.97|1464.97|22
1641667560000|2022-01-08 18:46:00|1483.02|1467.02|1484.27|1468.27|1484.27|1468.27|1482.74|1466.74|17
1641667570000|2022-01-08 18:46:10|1484.33|1468.33|1487.34|1471.34|1487.34|1471.34|1484.33|1468.33|19
1641667580000|2022-01-08 18:46:20|1487.14|1471.14|1487.09|1471.09|1487.49|1471.49|1486.82|1470.82|13
1641667590000|2022-01-08 18:46:30|1487.02|1471.02|1486.92|1470.92|1487.55|1471.55|1486.92|1470.92|14
1641667600000|2022-01-08 18:46:40|1486.89|1470.89|1487.64|1471.64|1488.08|1472.08|1486.89|1470.89|20
1641667610000|2022-01-08 18:46:50|1487.63|1471.63|1485.51|1469.51|1487.63|1471.63|1484.78|1468.78|20
1641667620000|2022-01-08 18:47:00|1485.56|1469.56|1487.29|1471.29|1487.4|1471.4|1485.49|1469.49|26
1641667630000|2022-01-08 18:47:10|1487.83|1471.83|1489.89|1473.89|1489.89|1473.89|1487.83|1471.83|19
1641667640000|2022-01-08 18:47:20|1489.98|1473.98|1492.21|1476.21|1492.21|1476.21|1489.98|1473.98|20
1641667650000|2022-01-08 18:47:30|1492.2|1476.2|1492.13|1476.13|1493.01|1477.01|1491.5|1475.5|24
1641667660000|2022-01-08 18:47:40|1492.14|1476.14|1491.1|1475.1|1492.2|1476.2|1490.96|1474.96|19
1641667670000|2022-01-08 18:47:50|1490.96|1474.96|1489.27|1473.27|1490.96|1474.96|1489.27|1473.27|18
1641667680000|2022-01-08 18:48:00|1489.13|1473.13|1489.58|1473.58|1489.9|1473.9|1489.13|1473.13|16
1641667690000|2022-01-08 18:48:10|1489.69|1473.69|1490.59|1474.59|1490.59|1474.59|1489.68|1473.68|15
1641667700000|2022-01-08 18:48:20|1490.87|1474.87|1492.32|1476.32|1492.32|1476.32|1490.87|1474.87|21
1641667710000|2022-01-08 18:48:30|1492.51|1476.51|1489.79|1473.79|1492.51|1476.51|1489.6|1473.6|28
1641667720000|2022-01-08 18:48:40|1489.85|1473.85|1488.9|1472.9|1489.95|1473.95|1488.9|1472.9|13
1641667730000|2022-01-08 18:48:50|1488.89|1472.89|1488.22|1472.22|1488.89|1472.89|1488.04|1472.04|10
1641667740000|2022-01-08 18:49:00|1488.12|1472.12|1488.49|1472.49|1489|1473|1488.12|1472.12|20
1641667750000|2022-01-08 18:49:10|1488.36|1472.36|1485.69|1469.69|1488.36|1472.36|1485.56|1469.56|21
1641667760000|2022-01-08 18:49:20|1485.75|1469.75|1484.95|1468.95|1486.08|1470.08|1484.65|1468.65|28
1641667770000|2022-01-08 18:49:30|1484.96|1468.96|1484.58|1468.58|1485.17|1469.17|1484.57|1468.57|18
1641667780000|2022-01-08 18:49:40|1484.39|1468.39|1482.75|1466.75|1484.39|1468.39|1482.43|1466.43|19
1641667790000|2022-01-08 18:49:50|1482.76|1466.76|1483.5|1467.5|1484.24|1468.24|1482.76|1466.76|24
1641667800000|2022-01-08 18:50:00|1483.44|1467.44|1483.07|1467.07|1483.44|1467.44|1483.01|1467.01|18
1641667810000|2022-01-08 18:50:10|1483.11|1467.11|1482.42|1466.42|1483.26|1467.26|1482.3|1466.3|16
1641667820000|2022-01-08 18:50:20|1482.27|1466.27|1482.98|1466.98|1482.98|1466.98|1482.02|1466.02|17
1641667830000|2022-01-08 18:50:30|1482.88|1466.88|1482.09|1466.09|1483|1467|1482.09|1466.09|16
1641667840000|2022-01-08 18:50:40|1482.18|1466.18|1481.01|1465.01|1482.25|1466.25|1481.01|1465.01|16
1641667850000|2022-01-08 18:50:50|1481.06|1465.06|1480.59|1464.59|1481.1|1465.1|1480.59|1464.59|14
1641667860000|2022-01-08 18:51:00|1480.71|1464.71|1482.05|1466.05|1482.05|1466.05|1480.71|1464.71|24
1641667870000|2022-01-08 18:51:10|1482.29|1466.29|1483.92|1467.92|1483.96|1467.96|1482.28|1466.28|15
1641667880000|2022-01-08 18:51:20|1483.93|1467.93|1483.15|1467.15|1484.51|1468.51|1483.15|1467.15|23
1641667890000|2022-01-08 18:51:30|1482.97|1466.97|1481.42|1465.42|1482.97|1466.97|1481.42|1465.42|17
1641667900000|2022-01-08 18:51:40|1481.23|1465.23|1480.48|1464.48|1481.23|1465.23|1480.41|1464.41|21
1641667910000|2022-01-08 18:51:50|1480.41|1464.41|1480.65|1464.65|1480.78|1464.78|1480.41|1464.41|17
1641667920000|2022-01-08 18:52:00|1480.94|1464.94|1481.12|1465.12|1481.75|1465.75|1480.94|1464.94|17
1641667930000|2022-01-08 18:52:10|1481.11|1465.11|1481.92|1465.92|1482.17|1466.17|1480.97|1464.97|19
1641667940000|2022-01-08 18:52:20|1481.86|1465.86|1481.65|1465.65|1482.13|1466.13|1481.65|1465.65|6
1641667950000|2022-01-08 18:52:30|1481.59|1465.59|1481.12|1465.12|1481.59|1465.59|1480.64|1464.64|17
1641667960000|2022-01-08 18:52:40|1481.19|1465.19|1481.14|1465.14|1481.52|1465.52|1481.06|1465.06|18
1641667970000|2022-01-08 18:52:50|1481.06|1465.06|1481.34|1465.34|1481.41|1465.41|1480.82|1464.82|13
1641667980000|2022-01-08 18:53:00|1481.41|1465.41|1482.04|1466.04|1482.23|1466.23|1481.41|1465.41|17
1641667990000|2022-01-08 18:53:10|1481.84|1465.84|1482.66|1466.66|1483.15|1467.15|1481.78|1465.78|20
1641668000000|2022-01-08 18:53:20|1482.59|1466.59|1482.11|1466.11|1482.59|1466.59|1481.85|1465.85|14
1641668010000|2022-01-08 18:53:30|1482.03|1466.03|1480.2|1464.2|1482.03|1466.03|1480.06|1464.06|20
1641668020000|2022-01-08 18:53:40|1479.93|1463.93|1480.49|1464.49|1480.49|1464.49|1479.79|1463.79|8
1641668030000|2022-01-08 18:53:50|1480.56|1464.56|1480.41|1464.41|1480.59|1464.59|1480.26|1464.26|16
1641668040000|2022-01-08 18:54:00|1480.33|1464.33|1479.5|1463.5|1480.33|1464.33|1479.33|1463.33|7
1641668050000|2022-01-08 18:54:10|1479.33|1463.33|1477.59|1461.59|1479.33|1463.33|1477.59|1461.59|11
1641668060000|2022-01-08 18:54:20|1477.69|1461.69|1478.77|1462.77|1479.31|1463.31|1477.69|1461.69|19
1641668070000|2022-01-08 18:54:30|1478.64|1462.64|1477.97|1461.97|1478.64|1462.64|1477.97|1461.97|9
1641668080000|2022-01-08 18:54:40|1477.71|1461.71|1474.86|1458.86|1477.71|1461.71|1474.86|1458.86|19
1641668090000|2022-01-08 18:54:50|1474.83|1458.83|1475.61|1459.61|1475.82|1459.82|1474.56|1458.56|15
1641668100000|2022-01-08 18:55:00|1475.91|1459.91|1477.53|1461.53|1477.53|1461.53|1475.78|1459.78|22
1641668110000|2022-01-08 18:55:10|1477.95|1461.95|1479.66|1463.66|1479.66|1463.66|1477.95|1461.95|16
1641668120000|2022-01-08 18:55:20|1480.14|1464.14|1480.48|1464.48|1480.87|1464.87|1480.14|1464.14|9
1641668130000|2022-01-08 18:55:30|1480.46|1464.46|1478.37|1462.37|1480.54|1464.54|1478.37|1462.37|21
1641668140000|2022-01-08 18:55:40|1478.3|1462.3|1478.23|1462.23|1478.42|1462.42|1477.44|1461.44|19
1641668150000|2022-01-08 18:55:50|1478.41|1462.41|1477.76|1461.76|1478.41|1462.41|1477.54|1461.54|21
1641668160000|2022-01-08 18:56:00|1477.64|1461.64|1477.5|1461.5|1477.64|1461.64|1477.02|1461.02|20
1641668170000|2022-01-08 18:56:10|1477.41|1461.41|1478.76|1462.76|1478.76|1462.76|1477.41|1461.41|11
1641668180000|2022-01-08 18:56:20|1478.63|1462.63|1476.56|1460.56|1478.84|1462.84|1476.56|1460.56|21
1641668190000|2022-01-08 18:56:30|1476.59|1460.59|1475.68|1459.68|1476.75|1460.75|1475.68|1459.68|17
1641668200000|2022-01-08 18:56:40|1475.62|1459.62|1475.19|1459.19|1475.62|1459.62|1474.33|1458.33|23
1641668210000|2022-01-08 18:56:50|1475.16|1459.16|1474.55|1458.55|1475.53|1459.53|1474.55|1458.55|18
1641668220000|2022-01-08 18:57:00|1474.46|1458.46|1475.84|1459.84|1475.98|1459.98|1474.46|1458.46|23
1641668230000|2022-01-08 18:57:10|1475.98|1459.98|1476.55|1460.55|1477.52|1461.52|1475.84|1459.84|20
1641668240000|2022-01-08 18:57:20|1476.2|1460.2|1473.54|1457.54|1476.22|1460.22|1473.53|1457.53|19
1641668250000|2022-01-08 18:57:30|1473.63|1457.63|1475.39|1459.39|1475.39|1459.39|1472.66|1456.66|21
1641668260000|2022-01-08 18:57:40|1475.88|1459.88|1474.95|1458.95|1476.03|1460.03|1474.91|1458.91|26
1641668270000|2022-01-08 18:57:50|1475|1459|1474.73|1458.73|1475.39|1459.39|1474.55|1458.55|23
1641668280000|2022-01-08 18:58:00|1474.91|1458.91|1473.46|1457.46|1474.97|1458.97|1473.46|1457.46|27
1641668290000|2022-01-08 18:58:10|1473.25|1457.25|1470.46|1454.46|1473.25|1457.25|1470.13|1454.13|24
1641668300000|2022-01-08 18:58:20|1470.28|1454.28|1470.53|1454.53|1471.72|1455.72|1470.13|1454.13|27
1641668310000|2022-01-08 18:58:30|1470.57|1454.57|1468.61|1452.61|1470.71|1454.71|1468.57|1452.57|24
1641668320000|2022-01-08 18:58:40|1468.59|1452.59|1467.9|1451.9|1468.85|1452.85|1467.81|1451.81|23
1641668330000|2022-01-08 18:58:50|1467.57|1451.57|1468.13|1452.13|1468.53|1452.53|1467.57|1451.57|20
1641668340000|2022-01-08 18:59:00|1468.21|1452.21|1465.59|1449.59|1468.21|1452.21|1465.59|1449.59|20
1641668350000|2022-01-08 18:59:10|1465.48|1449.48|1466.22|1450.22|1466.22|1450.22|1463.48|1447.48|29
1641668360000|2022-01-08 18:59:20|1466.29|1450.29|1467.92|1451.92|1467.92|1451.92|1466.05|1450.05|25
1641668370000|2022-01-08 18:59:30|1467.96|1451.96|1464.54|1448.54|1467.98|1451.98|1464.54|1448.54|23
1641668380000|2022-01-08 18:59:40|1464.18|1448.18|1463.48|1447.48|1464.28|1448.28|1463.48|1447.48|24
1641668390000|2022-01-08 18:59:50|1463.44|1447.44|1464.9|1448.9|1464.9|1448.9|1463.17|1447.17|26
1641668400000|2022-01-08 19:00:00|1464.69|1448.69|1468.21|1452.21|1468.21|1452.21|1464.25|1448.25|30
1641668410000|2022-01-08 19:00:10|1468.52|1452.52|1469.14|1453.14|1469.56|1453.56|1468.51|1452.51|26
1641668420000|2022-01-08 19:00:20|1469|1453|1466.25|1450.25|1469|1453|1465.76|1449.76|30
1641668430000|2022-01-08 19:00:30|1466.29|1450.29|1464.35|1448.35|1466.29|1450.29|1464.35|1448.35|25
1641668440000|2022-01-08 19:00:40|1464.25|1448.25|1463.5|1447.5|1464.35|1448.35|1463.44|1447.44|24
1641668450000|2022-01-08 19:00:50|1463.33|1447.33|1465.31|1449.31|1465.31|1449.31|1461.78|1445.78|35
1641668460000|2022-01-08 19:01:00|1465.56|1449.56|1465.45|1449.45|1466.12|1450.12|1464.9|1448.9|30
1641668470000|2022-01-08 19:01:10|1465.08|1449.08|1464.12|1448.12|1465.45|1449.45|1463.5|1447.5|32
1641668480000|2022-01-08 19:01:20|1464.05|1448.05|1462.96|1446.96|1464.18|1448.18|1462.95|1446.95|31
1641668490000|2022-01-08 19:01:30|1462.9|1446.9|1463.65|1447.65|1463.76|1447.76|1461.25|1445.25|27
1641668500000|2022-01-08 19:01:40|1464.02|1448.02|1468.84|1452.84|1468.84|1452.84|1463.9|1447.9|33
1641668510000|2022-01-08 19:01:50|1468.83|1452.83|1473.82|1457.82|1473.9|1457.9|1468.83|1452.83|28
1641668520000|2022-01-08 19:02:00|1473.9|1457.9|1475.97|1459.97|1475.97|1459.97|1473.77|1457.77|31
1641668530000|2022-01-08 19:02:10|1476.33|1460.33|1475.05|1459.05|1477.46|1461.46|1475|1459|33
1641668540000|2022-01-08 19:02:20|1475.46|1459.46|1471.65|1455.65|1475.54|1459.54|1471.65|1455.65|35
1641668550000|2022-01-08 19:02:30|1471.37|1455.37|1472.91|1456.91|1472.98|1456.98|1470.19|1454.19|34
1641668560000|2022-01-08 19:02:40|1472.85|1456.85|1469.32|1453.32|1473.08|1457.08|1469.32|1453.32|33
1641668570000|2022-01-08 19:02:50|1469.41|1453.41|1466.81|1450.81|1469.41|1453.41|1466.81|1450.81|27
1641668580000|2022-01-08 19:03:00|1466.88|1450.88|1466.73|1450.73|1468.1|1452.1|1466.73|1450.73|26
1641668590000|2022-01-08 19:03:10|1466.56|1450.56|1465.05|1449.05|1466.79|1450.79|1464.32|1448.32|24
1641668600000|2022-01-08 19:03:20|1465.09|1449.09|1469.19|1453.19|1469.22|1453.22|1465.09|1449.09|34
1641668610000|2022-01-08 19:03:30|1469.49|1453.49|1470.41|1454.41|1471.14|1455.14|1469.49|1453.49|23
1641668620000|2022-01-08 19:03:40|1470.18|1454.18|1469.51|1453.51|1470.32|1454.32|1469.1|1453.1|27
1641668630000|2022-01-08 19:03:50|1468.94|1452.94|1470.37|1454.37|1470.54|1454.54|1468.02|1452.02|29
1641668640000|2022-01-08 19:04:00|1470.46|1454.46|1472.85|1456.85|1472.99|1456.99|1470.19|1454.19|32
1641668650000|2022-01-08 19:04:10|1472.27|1456.27|1471.23|1455.23|1472.27|1456.27|1471.08|1455.08|30
1641668660000|2022-01-08 19:04:20|1471.19|1455.19|1472.22|1456.22|1472.52|1456.52|1470.87|1454.87|23
1641668670000|2022-01-08 19:04:30|1472.15|1456.15|1471.9|1455.9|1472.45|1456.45|1471.8|1455.8|26
1641668680000|2022-01-08 19:04:40|1471.98|1455.98|1473.93|1457.93|1474.16|1458.16|1471.98|1455.98|28
1641668690000|2022-01-08 19:04:50|1474.37|1458.37|1471.77|1455.77|1474.56|1458.56|1471.62|1455.62|17
1641668700000|2022-01-08 19:05:00|1471.86|1455.86|1469.7|1453.7|1472.12|1456.12|1469.35|1453.35|31
1641668710000|2022-01-08 19:05:10|1470.02|1454.02|1472.25|1456.25|1472.25|1456.25|1469.81|1453.81|24
1641668720000|2022-01-08 19:05:20|1472.95|1456.95|1474.67|1458.67|1475.15|1459.15|1472.73|1456.73|27
1641668730000|2022-01-08 19:05:30|1474.82|1458.82|1475.21|1459.21|1475.64|1459.64|1474.67|1458.67|19
1641668740000|2022-01-08 19:05:40|1475.15|1459.15|1474.94|1458.94|1475.31|1459.31|1474.38|1458.38|21
1641668750000|2022-01-08 19:05:50|1474.86|1458.86|1475.44|1459.44|1475.49|1459.49|1474.86|1458.86|16
1641668760000|2022-01-08 19:06:00|1475.49|1459.49|1475.38|1459.38|1475.49|1459.49|1475.05|1459.05|16
1641668770000|2022-01-08 19:06:10|1475.5|1459.5|1477.27|1461.27|1477.36|1461.36|1475.5|1459.5|19
1641668780000|2022-01-08 19:06:20|1477.35|1461.35|1481.87|1465.87|1481.87|1465.87|1476.84|1460.84|28
1641668790000|2022-01-08 19:06:30|1481.86|1465.86|1486.43|1470.43|1486.44|1470.44|1481.86|1465.86|27
1641668800000|2022-01-08 19:06:40|1486.53|1470.53|1483.9|1467.9|1486.53|1470.53|1482.41|1466.41|30
1641668810000|2022-01-08 19:06:50|1483.39|1467.39|1481.2|1465.2|1483.62|1467.62|1481.2|1465.2|32
1641668820000|2022-01-08 19:07:00|1481.17|1465.17|1482.77|1466.77|1483.29|1467.29|1481.17|1465.17|28
1641668830000|2022-01-08 19:07:10|1482.6|1466.6|1482.82|1466.82|1482.97|1466.97|1481.01|1465.01|27
1641668840000|2022-01-08 19:07:20|1482.57|1466.57|1483.3|1467.3|1484.95|1468.95|1482.57|1466.57|31
1641668850000|2022-01-08 19:07:30|1482.9|1466.9|1480.77|1464.77|1483.21|1467.21|1480.77|1464.77|22
1641668860000|2022-01-08 19:07:40|1480.69|1464.69|1482.36|1466.36|1482.37|1466.37|1480.69|1464.69|31
1641668870000|2022-01-08 19:07:50|1482.27|1466.27|1481.63|1465.63|1482.72|1466.72|1481.63|1465.63|22
1641668880000|2022-01-08 19:08:00|1481.75|1465.75|1478.53|1462.53|1481.75|1465.75|1478.51|1462.51|20
1641668890000|2022-01-08 19:08:10|1478.27|1462.27|1479.81|1463.81|1479.92|1463.92|1478.18|1462.18|27
1641668900000|2022-01-08 19:08:20|1480.04|1464.04|1479.77|1463.77|1480.42|1464.42|1479.13|1463.13|32
1641668910000|2022-01-08 19:08:30|1479.72|1463.72|1482.94|1466.94|1483.01|1467.01|1479.72|1463.72|22
1641668920000|2022-01-08 19:08:40|1482.95|1466.95|1481.92|1465.92|1482.95|1466.95|1480.65|1464.65|27
1641668930000|2022-01-08 19:08:50|1481.69|1465.69|1481.08|1465.08|1481.69|1465.69|1480.75|1464.75|26
1641668940000|2022-01-08 19:09:00|1481.03|1465.03|1479.03|1463.03|1481.42|1465.42|1479.03|1463.03|28
1641668950000|2022-01-08 19:09:10|1478.95|1462.95|1478.25|1462.25|1479.13|1463.13|1478.25|1462.25|22
1641668960000|2022-01-08 19:09:20|1478.12|1462.12|1477.65|1461.65|1478.12|1462.12|1477.11|1461.11|17
1641668970000|2022-01-08 19:09:30|1477.51|1461.51|1476.4|1460.4|1477.83|1461.83|1475.83|1459.83|25
1641668980000|2022-01-08 19:09:40|1476.8|1460.8|1479.03|1463.03|1479.31|1463.31|1476.78|1460.78|24
1641668990000|2022-01-08 19:09:50|1479.31|1463.31|1479.74|1463.74|1479.77|1463.77|1479.24|1463.24|12
1641669000000|2022-01-08 19:10:00|1479.79|1463.79|1479.22|1463.22|1481|1465|1479.08|1463.08|28
1641669010000|2022-01-08 19:10:10|1479.35|1463.35|1477.76|1461.76|1479.53|1463.53|1477.67|1461.67|24
1641669020000|2022-01-08 19:10:20|1477.84|1461.84|1478.98|1462.98|1478.98|1462.98|1477.83|1461.83|18
1641669030000|2022-01-08 19:10:30|1478.87|1462.87|1477.55|1461.55|1479.13|1463.13|1477.43|1461.43|30
1641669040000|2022-01-08 19:10:40|1477.31|1461.31|1475.79|1459.79|1477.31|1461.31|1475.64|1459.64|19
1641669050000|2022-01-08 19:10:50|1475.78|1459.78|1477.19|1461.19|1477.46|1461.46|1475.78|1459.78|22
1641669060000|2022-01-08 19:11:00|1477.41|1461.41|1474.56|1458.56|1477.82|1461.82|1474.56|1458.56|21
1641669070000|2022-01-08 19:11:10|1474.26|1458.26|1474.6|1458.6|1475.02|1459.02|1474.16|1458.16|24
1641669080000|2022-01-08 19:11:20|1474.57|1458.57|1475.13|1459.13|1475.8|1459.8|1474.47|1458.47|26
1641669090000|2022-01-08 19:11:30|1475.04|1459.04|1475.23|1459.23|1475.23|1459.23|1474.61|1458.61|19
1641669100000|2022-01-08 19:11:40|1475.22|1459.22|1477.28|1461.28|1477.43|1461.43|1475.22|1459.22|20
1641669110000|2022-01-08 19:11:50|1477.27|1461.27|1476.6|1460.6|1477.35|1461.35|1476.04|1460.04|17
1641669120000|2022-01-08 19:12:00|1476.67|1460.67|1476.78|1460.78|1477.52|1461.52|1476.66|1460.66|21
1641669130000|2022-01-08 19:12:10|1476.62|1460.62|1476.23|1460.23|1476.62|1460.62|1475.82|1459.82|27
1641669140000|2022-01-08 19:12:20|1476.41|1460.41|1476.4|1460.4|1476.72|1460.72|1476.11|1460.11|13
1641669150000|2022-01-08 19:12:30|1476.5|1460.5|1475.79|1459.79|1476.95|1460.95|1475.79|1459.79|19
1641669160000|2022-01-08 19:12:40|1475.8|1459.8|1475.08|1459.08|1475.8|1459.8|1474.58|1458.58|28
1641669170000|2022-01-08 19:12:50|1475.2|1459.2|1474.6|1458.6|1475.2|1459.2|1474.09|1458.09|21
1641669180000|2022-01-08 19:13:00|1474.75|1458.75|1476.9|1460.9|1476.91|1460.91|1474.75|1458.75|20
1641669190000|2022-01-08 19:13:10|1476.67|1460.67|1477.98|1461.98|1478.31|1462.31|1476.61|1460.61|24
1641669200000|2022-01-08 19:13:20|1477.75|1461.75|1477.92|1461.92|1478.11|1462.11|1477.2|1461.2|23
1641669210000|2022-01-08 19:13:30|1478.13|1462.13|1479.01|1463.01|1479.44|1463.44|1478.13|1462.13|24
1641669220000|2022-01-08 19:13:40|1478.56|1462.56|1477.29|1461.29|1478.56|1462.56|1476.97|1460.97|19
1641669230000|2022-01-08 19:13:50|1477.51|1461.51|1478.39|1462.39|1478.39|1462.39|1477.49|1461.49|17
1641669240000|2022-01-08 19:14:00|1478.38|1462.38|1476.73|1460.73|1478.95|1462.95|1476.58|1460.58|20
1641669250000|2022-01-08 19:14:10|1477.36|1461.36|1478.07|1462.07|1478.07|1462.07|1477.36|1461.36|13
1641669260000|2022-01-08 19:14:20|1477.94|1461.94|1478.17|1462.17|1478.34|1462.34|1477.5|1461.5|19
1641669270000|2022-01-08 19:14:30|1477.96|1461.96|1480.2|1464.2|1480.2|1464.2|1477.96|1461.96|20
1641669280000|2022-01-08 19:14:40|1480.81|1464.81|1483.13|1467.13|1483.37|1467.37|1480.81|1464.81|27
1641669290000|2022-01-08 19:14:50|1483.14|1467.14|1481.99|1465.99|1483.39|1467.39|1481.81|1465.81|24
1641669300000|2022-01-08 19:15:00|1481.66|1465.66|1482.93|1466.93|1483.28|1467.28|1481.66|1465.66|26
1641669310000|2022-01-08 19:15:10|1482.88|1466.88|1483.37|1467.37|1483.51|1467.51|1482.64|1466.64|33
1641669320000|2022-01-08 19:15:20|1483.29|1467.29|1484.5|1468.5|1484.5|1468.5|1483.29|1467.29|19
1641669330000|2022-01-08 19:15:30|1484.36|1468.36|1483.34|1467.34|1484.37|1468.37|1483.34|1467.34|13
1641669340000|2022-01-08 19:15:40|1483.49|1467.49|1482.36|1466.36|1483.49|1467.49|1481.92|1465.92|24
1641669350000|2022-01-08 19:15:50|1482.55|1466.55|1480.13|1464.13|1482.55|1466.55|1480|1464|26
1641669360000|2022-01-08 19:16:00|1480.28|1464.28|1480.31|1464.31|1480.56|1464.56|1479.95|1463.95|23
1641669370000|2022-01-08 19:16:10|1480.51|1464.51|1480.48|1464.48|1480.51|1464.51|1479.77|1463.77|14
1641669380000|2022-01-08 19:16:20|1480.44|1464.44|1482.11|1466.11|1482.52|1466.52|1480.44|1464.44|20
1641669390000|2022-01-08 19:16:30|1482.31|1466.31|1482.6|1466.6|1482.64|1466.64|1482.31|1466.31|14
1641669400000|2022-01-08 19:16:40|1482.69|1466.69|1481.71|1465.71|1482.69|1466.69|1481.53|1465.53|18
1641669410000|2022-01-08 19:16:50|1481.7|1465.7|1480.08|1464.08|1481.7|1465.7|1480.01|1464.01|19
1641669420000|2022-01-08 19:17:00|1480.01|1464.01|1479.07|1463.07|1480.09|1464.09|1478.59|1462.59|18
1641669430000|2022-01-08 19:17:10|1479.24|1463.24|1478.54|1462.54|1479.26|1463.26|1478.54|1462.54|14
1641669440000|2022-01-08 19:17:20|1478.72|1462.72|1477.32|1461.32|1478.99|1462.99|1477.32|1461.32|17
1641669450000|2022-01-08 19:17:30|1477.36|1461.36|1476.71|1460.71|1477.39|1461.39|1476.63|1460.63|23
1641669460000|2022-01-08 19:17:40|1476.93|1460.93|1477.49|1461.49|1477.81|1461.81|1476.93|1460.93|24
1641669470000|2022-01-08 19:17:50|1477.6|1461.6|1476.46|1460.46|1477.6|1461.6|1476.46|1460.46|18
1641669480000|2022-01-08 19:18:00|1475.88|1459.88|1476.39|1460.39|1476.44|1460.44|1475.44|1459.44|19
1641669490000|2022-01-08 19:18:10|1476.31|1460.31|1476.47|1460.47|1476.93|1460.93|1476.28|1460.28|24
1641669500000|2022-01-08 19:18:20|1476.5|1460.5|1474.52|1458.52|1476.59|1460.59|1474.52|1458.52|14
1641669510000|2022-01-08 19:18:30|1474.62|1458.62|1474.92|1458.92|1475.22|1459.22|1474.53|1458.53|10
1641669520000|2022-01-08 19:18:40|1474.99|1458.99|1475.2|1459.2|1475.3|1459.3|1474.79|1458.79|16
1641669530000|2022-01-08 19:18:50|1475.26|1459.26|1475.94|1459.94|1476.29|1460.29|1475.26|1459.26|13
1641669540000|2022-01-08 19:19:00|1476.08|1460.08|1473.99|1457.99|1476.21|1460.21|1473.99|1457.99|19
1641669550000|2022-01-08 19:19:10|1474.18|1458.18|1472.03|1456.03|1474.48|1458.48|1472.03|1456.03|21
1641669560000|2022-01-08 19:19:20|1471.89|1455.89|1469.89|1453.89|1471.89|1455.89|1469.89|1453.89|25
1641669570000|2022-01-08 19:19:30|1469.9|1453.9|1468.73|1452.73|1470.55|1454.55|1468.66|1452.66|28
1641669580000|2022-01-08 19:19:40|1468.99|1452.99|1469.75|1453.75|1469.75|1453.75|1468.97|1452.97|18
1641669590000|2022-01-08 19:19:50|1469.52|1453.52|1468.95|1452.95|1469.75|1453.75|1468.95|1452.95|15
1641669600000|2022-01-08 19:20:00|1468.73|1452.73|1466.74|1450.74|1468.73|1452.73|1466.2|1450.2|28
1641669610000|2022-01-08 19:20:10|1467.07|1451.07|1468.58|1452.58|1468.58|1452.58|1467.07|1451.07|24
1641669620000|2022-01-08 19:20:20|1468.48|1452.48|1469.95|1453.95|1470.19|1454.19|1468.48|1452.48|23
1641669630000|2022-01-08 19:20:30|1469.93|1453.93|1469.64|1453.64|1470.05|1454.05|1469.63|1453.63|14
1641669640000|2022-01-08 19:20:40|1469.65|1453.65|1469.02|1453.02|1469.65|1453.65|1468.59|1452.59|27
1641669650000|2022-01-08 19:20:50|1468.92|1452.92|1467.15|1451.15|1468.92|1452.92|1467.15|1451.15|26
1641669660000|2022-01-08 19:21:00|1466.78|1450.78|1467.73|1451.73|1468.24|1452.24|1466.76|1450.76|23
1641669670000|2022-01-08 19:21:10|1467.8|1451.8|1467.76|1451.76|1467.99|1451.99|1467.39|1451.39|19
1641669680000|2022-01-08 19:21:20|1467.78|1451.78|1467.76|1451.76|1468.48|1452.48|1467.76|1451.76|18
1641669690000|2022-01-08 19:21:30|1467.7|1451.7|1466.58|1450.58|1467.7|1451.7|1466.44|1450.44|18
1641669700000|2022-01-08 19:21:40|1466.68|1450.68|1468.35|1452.35|1468.35|1452.35|1466.54|1450.54|13
1641669710000|2022-01-08 19:21:50|1468.33|1452.33|1469.01|1453.01|1469.78|1453.78|1468.33|1452.33|21
1641669720000|2022-01-08 19:22:00|1468.89|1452.89|1470.31|1454.31|1470.31|1454.31|1468.82|1452.82|17
1641669730000|2022-01-08 19:22:10|1470.36|1454.36|1468.68|1452.68|1470.98|1454.98|1468.67|1452.67|19
1641669740000|2022-01-08 19:22:20|1468.76|1452.76|1468.46|1452.46|1469.02|1453.02|1468.46|1452.46|12
1641669750000|2022-01-08 19:22:30|1468.48|1452.48|1467.41|1451.41|1468.63|1452.63|1467.17|1451.17|16
1641669760000|2022-01-08 19:22:40|1467.21|1451.21|1466.21|1450.21|1467.21|1451.21|1466.21|1450.21|10
1641669770000|2022-01-08 19:22:50|1465.74|1449.74|1463.53|1447.53|1465.76|1449.76|1463.49|1447.49|19
1641669780000|2022-01-08 19:23:00|1463.63|1447.63|1465|1449|1465.84|1449.84|1463.63|1447.63|28
1641669790000|2022-01-08 19:23:10|1464.53|1448.53|1465.02|1449.02|1465.59|1449.59|1464.48|1448.48|18
1641669800000|2022-01-08 19:23:20|1464.97|1448.97|1464.17|1448.17|1465.03|1449.03|1464.17|1448.17|12
1641669810000|2022-01-08 19:23:30|1464.24|1448.24|1466.15|1450.15|1466.16|1450.16|1464.24|1448.24|25
1641669820000|2022-01-08 19:23:40|1466.08|1450.08|1465.64|1449.64|1466.42|1450.42|1465.64|1449.64|22
1641669830000|2022-01-08 19:23:50|1465.56|1449.56|1464.84|1448.84|1465.56|1449.56|1464.35|1448.35|20
1641669840000|2022-01-08 19:24:00|1465.14|1449.14|1464.74|1448.74|1465.14|1449.14|1464.51|1448.51|14
1641669850000|2022-01-08 19:24:10|1464.98|1448.98|1467.27|1451.27|1467.7|1451.7|1464.98|1448.98|22
1641669860000|2022-01-08 19:24:20|1467.09|1451.09|1465.47|1449.47|1467.09|1451.09|1465.26|1449.26|20
1641669870000|2022-01-08 19:24:30|1465.46|1449.46|1463.82|1447.82|1465.68|1449.68|1463.48|1447.48|20
1641669880000|2022-01-08 19:24:40|1463.94|1447.94|1465.47|1449.47|1465.48|1449.48|1463.69|1447.69|24
1641669890000|2022-01-08 19:24:50|1465.4|1449.4|1463.6|1447.6|1465.4|1449.4|1463.6|1447.6|19
1641669900000|2022-01-08 19:25:00|1463.5|1447.5|1466.5|1450.5|1466.5|1450.5|1463.5|1447.5|22
1641669910000|2022-01-08 19:25:10|1466.39|1450.39|1464.28|1448.28|1466.39|1450.39|1463.78|1447.78|28
1641669920000|2022-01-08 19:25:20|1464.49|1448.49|1465.16|1449.16|1466.26|1450.26|1464.45|1448.45|22
1641669930000|2022-01-08 19:25:30|1465.51|1449.51|1464.74|1448.74|1465.72|1449.72|1464.74|1448.74|15
1641669940000|2022-01-08 19:25:40|1464.63|1448.63|1463.97|1447.97|1464.63|1448.63|1463.91|1447.91|7
1641669950000|2022-01-08 19:25:50|1463.91|1447.91|1463.6|1447.6|1464.02|1448.02|1463.6|1447.6|14
1641669960000|2022-01-08 19:26:00|1463.86|1447.86|1466.93|1450.93|1466.98|1450.98|1463.86|1447.86|23
1641669970000|2022-01-08 19:26:10|1466.98|1450.98|1466.55|1450.55|1466.98|1450.98|1465.95|1449.95|19
1641669980000|2022-01-08 19:26:20|1466.59|1450.59|1470.36|1454.36|1470.49|1454.49|1466.57|1450.57|26
1641669990000|2022-01-08 19:26:30|1470.27|1454.27|1470.95|1454.95|1471.29|1455.29|1470.22|1454.22|16
1641670000000|2022-01-08 19:26:40|1470.79|1454.79|1472.03|1456.03|1472.51|1456.51|1470.79|1454.79|20
1641670010000|2022-01-08 19:26:50|1472.04|1456.04|1471.4|1455.4|1472.11|1456.11|1470.93|1454.93|26
1641670020000|2022-01-08 19:27:00|1471.57|1455.57|1472.09|1456.09|1472.09|1456.09|1470.87|1454.87|18
1641670030000|2022-01-08 19:27:10|1472.18|1456.18|1472.66|1456.66|1472.66|1456.66|1471.8|1455.8|16
1641670040000|2022-01-08 19:27:20|1472.65|1456.65|1473.53|1457.53|1474.02|1458.02|1472.58|1456.58|18
1641670050000|2022-01-08 19:27:30|1473.59|1457.59|1472.65|1456.65|1473.7|1457.7|1472.65|1456.65|19
1641670060000|2022-01-08 19:27:40|1472.54|1456.54|1471.07|1455.07|1472.64|1456.64|1471.07|1455.07|11
1641670070000|2022-01-08 19:27:50|1470.7|1454.7|1470.35|1454.35|1471.17|1455.17|1469.94|1453.94|16
1641670080000|2022-01-08 19:28:00|1470.23|1454.23|1470.5|1454.5|1470.5|1454.5|1470.18|1454.18|17
1641670090000|2022-01-08 19:28:10|1470.27|1454.27|1471.9|1455.9|1471.9|1455.9|1470.23|1454.23|15
1641670100000|2022-01-08 19:28:20|1471.92|1455.92|1471.77|1455.77|1472.09|1456.09|1471.44|1455.44|19
1641670110000|2022-01-08 19:28:30|1471.69|1455.69|1471.57|1455.57|1471.69|1455.69|1470.63|1454.63|15
1641670120000|2022-01-08 19:28:40|1471.85|1455.85|1473.3|1457.3|1473.3|1457.3|1471.85|1455.85|25
1641670130000|2022-01-08 19:28:50|1473.23|1457.23|1473.48|1457.48|1473.48|1457.48|1472.99|1456.99|17
1641670140000|2022-01-08 19:29:00|1473.65|1457.65|1474.17|1458.17|1474.46|1458.46|1473.65|1457.65|21
1641670150000|2022-01-08 19:29:10|1474.15|1458.15|1472.57|1456.57|1474.64|1458.64|1472.57|1456.57|23
1641670160000|2022-01-08 19:29:20|1472.41|1456.41|1474.35|1458.35|1474.41|1458.41|1472.41|1456.41|16
1641670170000|2022-01-08 19:29:30|1474.02|1458.02|1473.69|1457.69|1474.52|1458.52|1473.28|1457.28|19
1641670180000|2022-01-08 19:29:40|1473.72|1457.72|1474.24|1458.24|1474.51|1458.51|1473.72|1457.72|14
1641670190000|2022-01-08 19:29:50|1474.3|1458.3|1472.69|1456.69|1474.35|1458.35|1472.27|1456.27|23
1641670200000|2022-01-08 19:30:00|1472.49|1456.49|1471.49|1455.49|1472.49|1456.49|1471.04|1455.04|20
1641670210000|2022-01-08 19:30:10|1471.83|1455.83|1474.76|1458.76|1474.76|1458.76|1471.83|1455.83|27
1641670220000|2022-01-08 19:30:20|1474.63|1458.63|1476.08|1460.08|1476.69|1460.69|1474.55|1458.55|29
1641670230000|2022-01-08 19:30:30|1475.98|1459.98|1475.35|1459.35|1475.99|1459.99|1474.94|1458.94|22
1641670240000|2022-01-08 19:30:40|1475.57|1459.57|1476.31|1460.31|1476.4|1460.4|1475.46|1459.46|16
1641670250000|2022-01-08 19:30:50|1476.26|1460.26|1475.88|1459.88|1476.26|1460.26|1475.16|1459.16|19
1641670260000|2022-01-08 19:31:00|1475.6|1459.6|1476.44|1460.44|1476.49|1460.49|1475.6|1459.6|23
1641670270000|2022-01-08 19:31:10|1476.26|1460.26|1476.76|1460.76|1476.77|1460.77|1476|1460|19
1641670280000|2022-01-08 19:31:20|1476.63|1460.63|1477.22|1461.22|1477.41|1461.41|1476.57|1460.57|22
1641670290000|2022-01-08 19:31:30|1477.15|1461.15|1476.62|1460.62|1477.42|1461.42|1476.62|1460.62|18
1641670300000|2022-01-08 19:31:40|1476.55|1460.55|1475.09|1459.09|1476.55|1460.55|1474.93|1458.93|15
1641670310000|2022-01-08 19:31:50|1475.24|1459.24|1475.51|1459.51|1475.57|1459.57|1475.24|1459.24|10
1641670320000|2022-01-08 19:32:00|1475.44|1459.44|1473.31|1457.31|1475.44|1459.44|1473.29|1457.29|15
1641670330000|2022-01-08 19:32:10|1473.18|1457.18|1473.19|1457.19|1473.27|1457.27|1471.86|1455.86|20
1641670340000|2022-01-08 19:32:20|1473.25|1457.25|1472.84|1456.84|1473.48|1457.48|1472.6|1456.6|15
1641670350000|2022-01-08 19:32:30|1472.88|1456.88|1472.08|1456.08|1473.07|1457.07|1471.84|1455.84|17
1641670360000|2022-01-08 19:32:40|1471.66|1455.66|1472.42|1456.42|1472.63|1456.63|1471.66|1455.66|19
1641670370000|2022-01-08 19:32:50|1472.44|1456.44|1472.61|1456.61|1472.61|1456.61|1472.05|1456.05|11
1641670380000|2022-01-08 19:33:00|1472.48|1456.48|1471.6|1455.6|1472.63|1456.63|1471.6|1455.6|10
1641670390000|2022-01-08 19:33:10|1471.64|1455.64|1471.38|1455.38|1471.64|1455.64|1470.96|1454.96|17
1641670400000|2022-01-08 19:33:20|1471.16|1455.16|1470.78|1454.78|1471.16|1455.16|1470.62|1454.62|13
1641670410000|2022-01-08 19:33:30|1470.79|1454.79|1473.29|1457.29|1473.42|1457.42|1470.74|1454.74|24
1641670420000|2022-01-08 19:33:40|1473.26|1457.26|1473.8|1457.8|1473.96|1457.96|1473.06|1457.06|19
1641670430000|2022-01-08 19:33:50|1473.84|1457.84|1473.02|1457.02|1473.84|1457.84|1472.87|1456.87|25
1641670440000|2022-01-08 19:34:00|1473.13|1457.13|1473.73|1457.73|1473.73|1457.73|1473.13|1457.13|16
1641670450000|2022-01-08 19:34:10|1473.66|1457.66|1475.9|1459.9|1475.9|1459.9|1473.66|1457.66|19
1641670460000|2022-01-08 19:34:20|1475.97|1459.97|1478.06|1462.06|1478.06|1462.06|1475.96|1459.96|19
1641670470000|2022-01-08 19:34:30|1478.25|1462.25|1478.6|1462.6|1478.83|1462.83|1478.25|1462.25|20
1641670480000|2022-01-08 19:34:40|1478.76|1462.76|1478.23|1462.23|1478.76|1462.76|1478.23|1462.23|14
1641670490000|2022-01-08 19:34:50|1478.17|1462.17|1478.18|1462.18|1478.4|1462.4|1477.64|1461.64|17
1641670500000|2022-01-08 19:35:00|1478.36|1462.36|1478.41|1462.41|1478.41|1462.41|1478|1462|11
1641670510000|2022-01-08 19:35:10|1478.32|1462.32|1479.15|1463.15|1479.47|1463.47|1478.32|1462.32|18
1641670520000|2022-01-08 19:35:20|1479.23|1463.23|1479.33|1463.33|1479.4|1463.4|1478.93|1462.93|9
1641670530000|2022-01-08 19:35:30|1479.41|1463.41|1480.11|1464.11|1480.32|1464.32|1479.41|1463.41|15
1641670540000|2022-01-08 19:35:40|1480.29|1464.29|1479.91|1463.91|1480.3|1464.3|1479.91|1463.91|9
1641670550000|2022-01-08 19:35:50|1480.09|1464.09|1480.07|1464.07|1480.4|1464.4|1479.91|1463.91|23
1641670560000|2022-01-08 19:36:00|1480.15|1464.15|1480.94|1464.94|1480.94|1464.94|1480.15|1464.15|9
1641670570000|2022-01-08 19:36:10|1480.75|1464.75|1479.16|1463.16|1480.75|1464.75|1479.06|1463.06|17
1641670580000|2022-01-08 19:36:20|1478.52|1462.52|1477.42|1461.42|1478.7|1462.7|1477.19|1461.19|28
1641670590000|2022-01-08 19:36:30|1477.5|1461.5|1478.55|1462.55|1478.75|1462.75|1477.42|1461.42|18
1641670600000|2022-01-08 19:36:40|1478.63|1462.63|1476.96|1460.96|1478.63|1462.63|1476.96|1460.96|24
1641670610000|2022-01-08 19:36:50|1477.09|1461.09|1476.25|1460.25|1477.54|1461.54|1476.25|1460.25|13
1641670620000|2022-01-08 19:37:00|1476.09|1460.09|1474.99|1458.99|1476.09|1460.09|1474.8|1458.8|16
1641670630000|2022-01-08 19:37:10|1474.97|1458.97|1475.73|1459.73|1475.73|1459.73|1474.59|1458.59|20
1641670640000|2022-01-08 19:37:20|1476.01|1460.01|1476.32|1460.32|1476.79|1460.79|1476.01|1460.01|14
1641670650000|2022-01-08 19:37:30|1476.47|1460.47|1478.17|1462.17|1478.17|1462.17|1476.47|1460.47|15
1641670660000|2022-01-08 19:37:40|1478.24|1462.24|1480.61|1464.61|1480.61|1464.61|1478.24|1462.24|30
1641670670000|2022-01-08 19:37:50|1480.56|1464.56|1479.47|1463.47|1480.77|1464.77|1479.19|1463.19|21
1641670680000|2022-01-08 19:38:00|1479.64|1463.64|1479.12|1463.12|1479.85|1463.85|1478.7|1462.7|26
1641670690000|2022-01-08 19:38:10|1479.14|1463.14|1479.88|1463.88|1480.09|1464.09|1479.13|1463.13|19
1641670700000|2022-01-08 19:38:20|1479.81|1463.81|1477.99|1461.99|1479.81|1463.81|1477.99|1461.99|22
1641670710000|2022-01-08 19:38:30|1478.1|1462.1|1479.84|1463.84|1479.84|1463.84|1478.1|1462.1|16
1641670720000|2022-01-08 19:38:40|1479.85|1463.85|1479.05|1463.05|1480.21|1464.21|1479.05|1463.05|29
1641670730000|2022-01-08 19:38:50|1478.98|1462.98|1478.75|1462.75|1478.98|1462.98|1478.71|1462.71|16
1641670740000|2022-01-08 19:39:00|1478.87|1462.87|1477.35|1461.35|1478.87|1462.87|1477.35|1461.35|21
1641670750000|2022-01-08 19:39:10|1477.2|1461.2|1476.36|1460.36|1477.49|1461.49|1476.36|1460.36|24
1641670760000|2022-01-08 19:39:20|1476.27|1460.27|1475.61|1459.61|1476.59|1460.59|1474.68|1458.68|20
1641670770000|2022-01-08 19:39:30|1475.55|1459.55|1475.33|1459.33|1475.67|1459.67|1475.24|1459.24|15
1641670780000|2022-01-08 19:39:40|1475.24|1459.24|1475|1459|1475.33|1459.33|1474.61|1458.61|12
1641670790000|2022-01-08 19:39:50|1475.01|1459.01|1473.53|1457.53|1475.01|1459.01|1473.53|1457.53|13
1641670800000|2022-01-08 19:40:00|1473.51|1457.51|1474.03|1458.03|1474.31|1458.31|1472.73|1456.73|23
1641670810000|2022-01-08 19:40:10|1474.08|1458.08|1475.67|1459.67|1475.85|1459.85|1474.08|1458.08|24
1641670820000|2022-01-08 19:40:20|1475.8|1459.8|1472.93|1456.93|1475.83|1459.83|1472.93|1456.93|24
1641670830000|2022-01-08 19:40:30|1472.92|1456.92|1473.22|1457.22|1473.22|1457.22|1472.55|1456.55|10
1641670840000|2022-01-08 19:40:40|1473.18|1457.18|1474.24|1458.24|1474.28|1458.28|1473.18|1457.18|12
1641670850000|2022-01-08 19:40:50|1474.19|1458.19|1476.07|1460.07|1476.07|1460.07|1474.19|1458.19|15
1641670860000|2022-01-08 19:41:00|1476.2|1460.2|1475.7|1459.7|1476.62|1460.62|1475.7|1459.7|20
1641670870000|2022-01-08 19:41:10|1475.52|1459.52|1474.65|1458.65|1475.52|1459.52|1474.52|1458.52|26
1641670880000|2022-01-08 19:41:20|1474.66|1458.66|1475.45|1459.45|1475.45|1459.45|1474.66|1458.66|21
1641670890000|2022-01-08 19:41:30|1475.58|1459.58|1476.03|1460.03|1476.18|1460.18|1475.58|1459.58|11
1641670900000|2022-01-08 19:41:40|1475.98|1459.98|1476.31|1460.31|1476.63|1460.63|1475.16|1459.16|23
1641670910000|2022-01-08 19:41:50|1476.39|1460.39|1477.4|1461.4|1477.41|1461.41|1476.39|1460.39|20
1641670920000|2022-01-08 19:42:00|1477.5|1461.5|1477.29|1461.29|1477.62|1461.62|1476.8|1460.8|19
1641670930000|2022-01-08 19:42:10|1477.37|1461.37|1476.71|1460.71|1477.54|1461.54|1476.71|1460.71|11
1641670940000|2022-01-08 19:42:20|1476.69|1460.69|1475.76|1459.76|1476.69|1460.69|1475.39|1459.39|19
1641670950000|2022-01-08 19:42:30|1475.71|1459.71|1475.86|1459.86|1476.08|1460.08|1475.21|1459.21|20
1641670960000|2022-01-08 19:42:40|1475.87|1459.87|1474.26|1458.26|1475.87|1459.87|1474.26|1458.26|15
1641670970000|2022-01-08 19:42:50|1474.44|1458.44|1473.78|1457.78|1474.76|1458.76|1473.77|1457.77|17
1641670980000|2022-01-08 19:43:00|1473.82|1457.82|1472.22|1456.22|1473.82|1457.82|1472.22|1456.22|21
1641670990000|2022-01-08 19:43:10|1472.13|1456.13|1472|1456|1472.39|1456.39|1471.73|1455.73|14
1641671000000|2022-01-08 19:43:20|1471.81|1455.81|1471.55|1455.55|1471.94|1455.94|1471.55|1455.55|10
1641671010000|2022-01-08 19:43:30|1471.58|1455.58|1471.36|1455.36|1471.58|1455.58|1471.32|1455.32|9
1641671020000|2022-01-08 19:43:40|1471.35|1455.35|1471.15|1455.15|1471.47|1455.47|1471.15|1455.15|7
1641671030000|2022-01-08 19:43:50|1471.01|1455.01|1470.32|1454.32|1471.29|1455.29|1470.32|1454.32|12
1641671040000|2022-01-08 19:44:00|1470.17|1454.17|1470.88|1454.88|1470.88|1454.88|1469.75|1453.75|14
1641671050000|2022-01-08 19:44:10|1470.98|1454.98|1472.67|1456.67|1472.72|1456.72|1470.98|1454.98|25
1641671060000|2022-01-08 19:44:20|1472.68|1456.68|1470.22|1454.22|1472.68|1456.68|1470.22|1454.22|18
1641671070000|2022-01-08 19:44:30|1470.21|1454.21|1467.46|1451.46|1470.29|1454.29|1467.4|1451.4|25
1641671080000|2022-01-08 19:44:40|1467.48|1451.48|1467.64|1451.64|1467.82|1451.82|1467.48|1451.48|18
1641671090000|2022-01-08 19:44:50|1467.75|1451.75|1467.8|1451.8|1468.21|1452.21|1467.53|1451.53|21
1641671100000|2022-01-08 19:45:00|1467.86|1451.86|1468.6|1452.6|1470.43|1454.43|1467.86|1451.86|28
1641671110000|2022-01-08 19:45:10|1468.63|1452.63|1470.3|1454.3|1470.34|1454.34|1468.63|1452.63|29
1641671120000|2022-01-08 19:45:20|1470.02|1454.02|1467.85|1451.85|1470.02|1454.02|1467.85|1451.85|28
1641671130000|2022-01-08 19:45:30|1467.72|1451.72|1467.87|1451.87|1468.39|1452.39|1467.7|1451.7|20
1641671140000|2022-01-08 19:45:40|1468.08|1452.08|1467.86|1451.86|1468.62|1452.62|1467.86|1451.86|17
1641671150000|2022-01-08 19:45:50|1467.95|1451.95|1467.65|1451.65|1468.37|1452.37|1467.58|1451.58|20
1641671160000|2022-01-08 19:46:00|1467.58|1451.58|1467.12|1451.12|1467.58|1451.58|1466.52|1450.52|14
1641671170000|2022-01-08 19:46:10|1466.86|1450.86|1467.06|1451.06|1467.12|1451.12|1466.75|1450.75|12
1641671180000|2022-01-08 19:46:20|1467.03|1451.03|1467.17|1451.17|1467.22|1451.22|1466.7|1450.7|16
1641671190000|2022-01-08 19:46:30|1466.9|1450.9|1465.91|1449.91|1466.9|1450.9|1465.91|1449.91|9
1641671200000|2022-01-08 19:46:40|1465.9|1449.9|1466.75|1450.75|1466.93|1450.93|1465.9|1449.9|14
1641671210000|2022-01-08 19:46:50|1466.83|1450.83|1467.08|1451.08|1467.17|1451.17|1466.83|1450.83|7
1641671220000|2022-01-08 19:47:00|1467.07|1451.07|1468.78|1452.78|1468.99|1452.99|1467.07|1451.07|21
1641671230000|2022-01-08 19:47:10|1468.82|1452.82|1469.33|1453.33|1469.33|1453.33|1468.7|1452.7|11
1641671240000|2022-01-08 19:47:20|1469.42|1453.42|1469.06|1453.06|1470.25|1454.25|1469.06|1453.06|18
1641671250000|2022-01-08 19:47:30|1469.03|1453.03|1467.74|1451.74|1469.03|1453.03|1467.73|1451.73|15
1641671260000|2022-01-08 19:47:40|1467.82|1451.82|1469.23|1453.23|1469.23|1453.23|1467.82|1451.82|18
1641671270000|2022-01-08 19:47:50|1469.24|1453.24|1470.25|1454.25|1471.18|1455.18|1469.24|1453.24|24
1641671280000|2022-01-08 19:48:00|1470.04|1454.04|1469.56|1453.56|1471.16|1455.16|1469.56|1453.56|21
1641671290000|2022-01-08 19:48:10|1469.47|1453.47|1468.61|1452.61|1469.47|1453.47|1468.49|1452.49|15
1641671300000|2022-01-08 19:48:20|1468.66|1452.66|1467.84|1451.84|1468.66|1452.66|1467.41|1451.41|17
1641671310000|2022-01-08 19:48:30|1467.88|1451.88|1468.91|1452.91|1469.8|1453.8|1467.88|1451.88|21
1641671320000|2022-01-08 19:48:40|1469.01|1453.01|1469.2|1453.2|1469.41|1453.41|1468.69|1452.69|23
1641671330000|2022-01-08 19:48:50|1469.15|1453.15|1466.85|1450.85|1469.16|1453.16|1466.85|1450.85|23
1641671340000|2022-01-08 19:49:00|1466.92|1450.92|1467.37|1451.37|1467.37|1451.37|1466.76|1450.76|15
1641671350000|2022-01-08 19:49:10|1467.34|1451.34|1467.79|1451.79|1468.42|1452.42|1467.21|1451.21|19
1641671360000|2022-01-08 19:49:20|1467.78|1451.78|1466.89|1450.89|1467.78|1451.78|1466.89|1450.89|5
1641671370000|2022-01-08 19:49:30|1466.82|1450.82|1466.72|1450.72|1467.04|1451.04|1466.48|1450.48|17
1641671380000|2022-01-08 19:49:40|1466.79|1450.79|1468.2|1452.2|1468.2|1452.2|1466.61|1450.61|17
1641671390000|2022-01-08 19:49:50|1468.22|1452.22|1466.96|1450.96|1468.22|1452.22|1466.96|1450.96|19
1641671400000|2022-01-08 19:50:00|1467.04|1451.04|1467.18|1451.18|1467.52|1451.52|1467.04|1451.04|11
1641671410000|2022-01-08 19:50:10|1467.1|1451.1|1467.07|1451.07|1467.47|1451.47|1466.72|1450.72|12
1641671420000|2022-01-08 19:50:20|1466.9|1450.9|1466.68|1450.68|1466.94|1450.94|1466.68|1450.68|7
1641671430000|2022-01-08 19:50:30|1466.73|1450.73|1467.6|1451.6|1467.6|1451.6|1466.7|1450.7|10
1641671440000|2022-01-08 19:50:40|1467.42|1451.42|1469.61|1453.61|1469.61|1453.61|1467.15|1451.15|28
1641671450000|2022-01-08 19:50:50|1470.38|1454.38|1472.5|1456.5|1472.5|1456.5|1470.35|1454.35|27
1641671460000|2022-01-08 19:51:00|1473.09|1457.09|1474.86|1458.86|1474.94|1458.94|1472.91|1456.91|32
1641671470000|2022-01-08 19:51:10|1474.92|1458.92|1473.73|1457.73|1474.92|1458.92|1473.69|1457.69|24
1641671480000|2022-01-08 19:51:20|1473.81|1457.81|1472.64|1456.64|1473.84|1457.84|1472.64|1456.64|19
1641671490000|2022-01-08 19:51:30|1472.53|1456.53|1470.69|1454.69|1472.53|1456.53|1470.69|1454.69|22
1641671500000|2022-01-08 19:51:40|1470.39|1454.39|1468.59|1452.59|1470.39|1454.39|1468.59|1452.59|19
1641671510000|2022-01-08 19:51:50|1468.48|1452.48|1469.97|1453.97|1469.97|1453.97|1467.88|1451.88|23
1641671520000|2022-01-08 19:52:00|1469.96|1453.96|1470.87|1454.87|1471|1455|1469.18|1453.18|26
1641671530000|2022-01-08 19:52:10|1470.84|1454.84|1471.45|1455.45|1471.54|1455.54|1470.35|1454.35|18
1641671540000|2022-01-08 19:52:20|1471.58|1455.58|1471.57|1455.57|1472.22|1456.22|1471.45|1455.45|25
1641671550000|2022-01-08 19:52:30|1471.48|1455.48|1471.03|1455.03|1471.94|1455.94|1470.82|1454.82|23
1641671560000|2022-01-08 19:52:40|1471.04|1455.04|1470.91|1454.91|1471.17|1455.17|1470.91|1454.91|19
1641671570000|2022-01-08 19:52:50|1470.89|1454.89|1472.2|1456.2|1472.2|1456.2|1470.79|1454.79|19
1641671580000|2022-01-08 19:53:00|1472.03|1456.03|1470.87|1454.87|1472.25|1456.25|1470.86|1454.86|21
1641671590000|2022-01-08 19:53:10|1470.95|1454.95|1470.95|1454.95|1471.33|1455.33|1470.95|1454.95|14
1641671600000|2022-01-08 19:53:20|1470.71|1454.71|1470.17|1454.17|1470.86|1454.86|1470.17|1454.17|9
1641671610000|2022-01-08 19:53:30|1470.12|1454.12|1468.49|1452.49|1470.12|1454.12|1468.47|1452.47|21
1641671620000|2022-01-08 19:53:40|1468.4|1452.4|1468.55|1452.55|1468.62|1452.62|1467.77|1451.77|22
1641671630000|2022-01-08 19:53:50|1468.56|1452.56|1468.72|1452.72|1468.73|1452.73|1468.07|1452.07|17
1641671640000|2022-01-08 19:54:00|1468.9|1452.9|1468.54|1452.54|1469.21|1453.21|1468.54|1452.54|13
1641671650000|2022-01-08 19:54:10|1468.71|1452.71|1467.56|1451.56|1469.23|1453.23|1467.46|1451.46|25
1641671660000|2022-01-08 19:54:20|1467.42|1451.42|1467.44|1451.44|1468.04|1452.04|1467.36|1451.36|23
1641671670000|2022-01-08 19:54:30|1467.45|1451.45|1466.48|1450.48|1467.55|1451.55|1466.48|1450.48|21
1641671680000|2022-01-08 19:54:40|1466.56|1450.56|1467.38|1451.38|1467.38|1451.38|1466.56|1450.56|25
1641671690000|2022-01-08 19:54:50|1467.47|1451.47|1468.27|1452.27|1468.37|1452.37|1467.44|1451.44|13
1641671700000|2022-01-08 19:55:00|1468.3|1452.3|1466.88|1450.88|1468.38|1452.38|1466.88|1450.88|15
1641671710000|2022-01-08 19:55:10|1466.76|1450.76|1467.05|1451.05|1467.3|1451.3|1466.76|1450.76|18
1641671720000|2022-01-08 19:55:20|1467.15|1451.15|1467.72|1451.72|1468.05|1452.05|1467.15|1451.15|18
1641671730000|2022-01-08 19:55:30|1467.88|1451.88|1468.44|1452.44|1468.44|1452.44|1467.73|1451.73|12
1641671740000|2022-01-08 19:55:40|1468.37|1452.37|1469.87|1453.87|1469.87|1453.87|1468.37|1452.37|12
1641671750000|2022-01-08 19:55:50|1469.99|1453.99|1471.99|1455.99|1471.99|1455.99|1469.99|1453.99|23
1641671760000|2022-01-08 19:56:00|1471.98|1455.98|1471.74|1455.74|1472.38|1456.38|1471.55|1455.55|20
1641671770000|2022-01-08 19:56:10|1471.57|1455.57|1470.59|1454.59|1471.57|1455.57|1470.59|1454.59|18
1641671780000|2022-01-08 19:56:20|1470.08|1454.08|1469.81|1453.81|1470.08|1454.08|1469.21|1453.21|13
1641671790000|2022-01-08 19:56:30|1469.74|1453.74|1469.46|1453.46|1470.17|1454.17|1469.41|1453.41|25
1641671800000|2022-01-08 19:56:40|1469.55|1453.55|1476.65|1460.65|1476.69|1460.69|1469.35|1453.35|34
1641671810000|2022-01-08 19:56:50|1476.68|1460.68|1480.92|1464.92|1480.99|1464.99|1476.68|1460.68|27
1641671820000|2022-01-08 19:57:00|1480.64|1464.64|1480.98|1464.98|1481.05|1465.05|1480.14|1464.14|27
1641671830000|2022-01-08 19:57:10|1480.94|1464.94|1479.99|1463.99|1480.96|1464.96|1479.87|1463.87|29
1641671840000|2022-01-08 19:57:20|1480.06|1464.06|1479.82|1463.82|1480.58|1464.58|1479.76|1463.76|29
1641671850000|2022-01-08 19:57:30|1479.74|1463.74|1479.12|1463.12|1479.74|1463.74|1478.13|1462.13|24
1641671860000|2022-01-08 19:57:40|1479.13|1463.13|1479.96|1463.96|1479.96|1463.96|1478.84|1462.84|21
1641671870000|2022-01-08 19:57:50|1479.93|1463.93|1479.74|1463.74|1480.01|1464.01|1479.3|1463.3|15
1641671880000|2022-01-08 19:58:00|1479.77|1463.77|1478.76|1462.76|1479.77|1463.77|1477.68|1461.68|29
1641671890000|2022-01-08 19:58:10|1478.58|1462.58|1476.99|1460.99|1478.58|1462.58|1476.99|1460.99|25
1641671900000|2022-01-08 19:58:20|1476.78|1460.78|1474.92|1458.92|1476.78|1460.78|1474.37|1458.37|29
1641671910000|2022-01-08 19:58:30|1474.93|1458.93|1475.7|1459.7|1476.32|1460.32|1474.93|1458.93|22
1641671920000|2022-01-08 19:58:40|1475.81|1459.81|1475.36|1459.36|1476.03|1460.03|1475.01|1459.01|24
1641671930000|2022-01-08 19:58:50|1475.08|1459.08|1474.86|1458.86|1475.4|1459.4|1474.76|1458.76|22
1641671940000|2022-01-08 19:59:00|1474.91|1458.91|1476|1460|1476.25|1460.25|1474.91|1458.91|25
1641671950000|2022-01-08 19:59:10|1475.99|1459.99|1474.36|1458.36|1475.99|1459.99|1474.27|1458.27|23
1641671960000|2022-01-08 19:59:20|1474.27|1458.27|1474.4|1458.4|1474.4|1458.4|1473.76|1457.76|15
1641671970000|2022-01-08 19:59:30|1474.41|1458.41|1477.14|1461.14|1477.14|1461.14|1474.41|1458.41|23
1641671980000|2022-01-08 19:59:40|1477.17|1461.17|1477.09|1461.09|1477.22|1461.22|1476.7|1460.7|8
1641671990000|2022-01-08 19:59:50|1477.08|1461.08|1477.86|1461.86|1478.31|1462.31|1477.08|1461.08|21
1641672000000|2022-01-08 20:00:00|1477.78|1461.78|1477.19|1461.19|1477.78|1461.78|1476.28|1460.28|25
1641672010000|2022-01-08 20:00:10|1477.2|1461.2|1480.22|1464.22|1480.42|1464.42|1477.2|1461.2|27
1641672020000|2022-01-08 20:00:20|1480.42|1464.42|1481.9|1465.9|1481.9|1465.9|1480.09|1464.09|20
1641672030000|2022-01-08 20:00:30|1481.88|1465.88|1484.65|1468.65|1485.12|1469.12|1481.88|1465.88|25
1641672040000|2022-01-08 20:00:40|1484.4|1468.4|1483.18|1467.18|1484.4|1468.4|1483.18|1467.18|19
1641672050000|2022-01-08 20:00:50|1483.28|1467.28|1481.86|1465.86|1483.28|1467.28|1481.71|1465.71|21
1641672060000|2022-01-08 20:01:00|1481.87|1465.87|1483.82|1467.82|1484.1|1468.1|1481.72|1465.72|28
1641672070000|2022-01-08 20:01:10|1483.83|1467.83|1482.95|1466.95|1483.83|1467.83|1482.88|1466.88|21
1641672080000|2022-01-08 20:01:20|1482.88|1466.88|1483.59|1467.59|1483.59|1467.59|1481.74|1465.74|31
1641672090000|2022-01-08 20:01:30|1483.75|1467.75|1483.77|1467.77|1484.02|1468.02|1483.47|1467.47|19
1641672100000|2022-01-08 20:01:40|1483.84|1467.84|1484.02|1468.02|1484.28|1468.28|1483.49|1467.49|20
1641672110000|2022-01-08 20:01:50|1484|1468|1483.9|1467.9|1484.29|1468.29|1483.59|1467.59|29
1641672120000|2022-01-08 20:02:00|1483.67|1467.67|1483.28|1467.28|1483.67|1467.67|1482.86|1466.86|21
1641672130000|2022-01-08 20:02:10|1483.29|1467.29|1481.26|1465.26|1483.29|1467.29|1481.13|1465.13|20
1641672140000|2022-01-08 20:02:20|1481.27|1465.27|1479.26|1463.26|1481.47|1465.47|1479.21|1463.21|23
1641672150000|2022-01-08 20:02:30|1479.13|1463.13|1480.07|1464.07|1480.24|1464.24|1478.82|1462.82|25
1641672160000|2022-01-08 20:02:40|1480.06|1464.06|1481.11|1465.11|1481.29|1465.29|1480.06|1464.06|26
1641672170000|2022-01-08 20:02:50|1481.14|1465.14|1480.84|1464.84|1481.29|1465.29|1480.49|1464.49|16
1641672180000|2022-01-08 20:03:00|1480.78|1464.78|1480.31|1464.31|1480.82|1464.82|1479.73|1463.73|24
1641672190000|2022-01-08 20:03:10|1480.05|1464.05|1481.41|1465.41|1481.41|1465.41|1480.05|1464.05|16
1641672200000|2022-01-08 20:03:20|1481.46|1465.46|1482.1|1466.1|1482.3|1466.3|1481.46|1465.46|23
1641672210000|2022-01-08 20:03:30|1481.98|1465.98|1481.65|1465.65|1481.98|1465.98|1480.88|1464.88|17
1641672220000|2022-01-08 20:03:40|1481.31|1465.31|1482.37|1466.37|1482.37|1466.37|1481.17|1465.17|18
1641672230000|2022-01-08 20:03:50|1482.15|1466.15|1481.78|1465.78|1482.28|1466.28|1481.6|1465.6|13
1641672240000|2022-01-08 20:04:00|1481.6|1465.6|1482.64|1466.64|1482.64|1466.64|1481.6|1465.6|15
1641672250000|2022-01-08 20:04:10|1482.49|1466.49|1481.66|1465.66|1482.88|1466.88|1481.66|1465.66|16
1641672260000|2022-01-08 20:04:20|1481.6|1465.6|1480.6|1464.6|1481.6|1465.6|1480.6|1464.6|17
1641672270000|2022-01-08 20:04:30|1480.81|1464.81|1481.34|1465.34|1481.34|1465.34|1480.5|1464.5|20
1641672280000|2022-01-08 20:04:40|1481.39|1465.39|1481.49|1465.49|1481.49|1465.49|1481.31|1465.31|16
1641672290000|2022-01-08 20:04:50|1481.39|1465.39|1481.01|1465.01|1482.6|1466.6|1480.93|1464.93|25
1641672300000|2022-01-08 20:05:00|1481.05|1465.05|1480.47|1464.47|1481.05|1465.05|1480.33|1464.33|15
1641672310000|2022-01-08 20:05:10|1480.26|1464.26|1478.79|1462.79|1480.59|1464.59|1478.79|1462.79|19
1641672320000|2022-01-08 20:05:20|1478.78|1462.78|1480.63|1464.63|1481.08|1465.08|1478.78|1462.78|25
1641672330000|2022-01-08 20:05:30|1480.78|1464.78|1477.49|1461.49|1480.78|1464.78|1476.8|1460.8|21
1641672340000|2022-01-08 20:05:40|1477.22|1461.22|1477.76|1461.76|1478.19|1462.19|1477.1|1461.1|19
1641672350000|2022-01-08 20:05:50|1477.79|1461.79|1477.19|1461.19|1478.03|1462.03|1476.84|1460.84|23
1641672360000|2022-01-08 20:06:00|1477.12|1461.12|1475.42|1459.42|1477.24|1461.24|1475.06|1459.06|23
1641672370000|2022-01-08 20:06:10|1475.48|1459.48|1475.07|1459.07|1475.82|1459.82|1475.07|1459.07|17
1641672380000|2022-01-08 20:06:20|1475.14|1459.14|1475.92|1459.92|1475.92|1459.92|1474.95|1458.95|10
1641672390000|2022-01-08 20:06:30|1475.65|1459.65|1476.25|1460.25|1476.97|1460.97|1475.48|1459.48|26
1641672400000|2022-01-08 20:06:40|1476.13|1460.13|1475.87|1459.87|1476.29|1460.29|1475.86|1459.86|13
1641672410000|2022-01-08 20:06:50|1475.72|1459.72|1473.71|1457.71|1475.72|1459.72|1473.61|1457.61|23
1641672420000|2022-01-08 20:07:00|1473.85|1457.85|1474.5|1458.5|1474.59|1458.59|1473.85|1457.85|17
1641672430000|2022-01-08 20:07:10|1474.55|1458.55|1473.54|1457.54|1474.6|1458.6|1473.47|1457.47|23
1641672440000|2022-01-08 20:07:20|1473.61|1457.61|1473.58|1457.58|1473.88|1457.88|1473.4|1457.4|15
1641672450000|2022-01-08 20:07:30|1473.59|1457.59|1473.74|1457.74|1473.74|1457.74|1473.4|1457.4|14
1641672460000|2022-01-08 20:07:40|1473.56|1457.56|1473.09|1457.09|1473.8|1457.8|1472.85|1456.85|18
1641672470000|2022-01-08 20:07:50|1473.2|1457.2|1471.98|1455.98|1473.22|1457.22|1471.98|1455.98|13
1641672480000|2022-01-08 20:08:00|1472.23|1456.23|1472.08|1456.08|1472.23|1456.23|1471.85|1455.85|12
1641672490000|2022-01-08 20:08:10|1472.33|1456.33|1472.44|1456.44|1472.75|1456.75|1472.33|1456.33|12
1641672500000|2022-01-08 20:08:20|1472.47|1456.47|1471.12|1455.12|1472.68|1456.68|1471.12|1455.12|23
1641672510000|2022-01-08 20:08:30|1471.14|1455.14|1471.44|1455.44|1471.44|1455.44|1470.81|1454.81|12
1641672520000|2022-01-08 20:08:40|1471.3|1455.3|1470.38|1454.38|1471.3|1455.3|1470.32|1454.32|13
1641672530000|2022-01-08 20:08:50|1470.32|1454.32|1471.07|1455.07|1471.07|1455.07|1470.32|1454.32|14
1641672540000|2022-01-08 20:09:00|1470.95|1454.95|1472.82|1456.82|1472.82|1456.82|1470.95|1454.95|20
1641672550000|2022-01-08 20:09:10|1472.74|1456.74|1473.58|1457.58|1473.7|1457.7|1472.5|1456.5|15
1641672560000|2022-01-08 20:09:20|1473.87|1457.87|1472.54|1456.54|1473.87|1457.87|1472.03|1456.03|17
1641672570000|2022-01-08 20:09:30|1472.51|1456.51|1472.49|1456.49|1472.55|1456.55|1472.38|1456.38|12
1641672580000|2022-01-08 20:09:40|1472.45|1456.45|1473.62|1457.62|1473.62|1457.62|1472.45|1456.45|12
1641672590000|2022-01-08 20:09:50|1474.3|1458.3|1475.27|1459.27|1475.58|1459.58|1474.3|1458.3|21
1641672600000|2022-01-08 20:10:00|1475|1459|1474.79|1458.79|1475|1459|1474.24|1458.24|18
1641672610000|2022-01-08 20:10:10|1474.9|1458.9|1472.66|1456.66|1474.99|1458.99|1472.66|1456.66|19
1641672620000|2022-01-08 20:10:20|1472.83|1456.83|1473.24|1457.24|1473.49|1457.49|1472.82|1456.82|15
1641672630000|2022-01-08 20:10:30|1473.26|1457.26|1472.63|1456.63|1473.56|1457.56|1472.63|1456.63|18
1641672640000|2022-01-08 20:10:40|1472.76|1456.76|1471.48|1455.48|1472.8|1456.8|1471.41|1455.41|20
1641672650000|2022-01-08 20:10:50|1471.53|1455.53|1472.02|1456.02|1472.3|1456.3|1471.06|1455.06|15
1641672660000|2022-01-08 20:11:00|1472.03|1456.03|1470.88|1454.88|1472.03|1456.03|1470.88|1454.88|20
1641672670000|2022-01-08 20:11:10|1470.8|1454.8|1470.5|1454.5|1470.88|1454.88|1470.02|1454.02|17
1641672680000|2022-01-08 20:11:20|1470.63|1454.63|1470.32|1454.32|1470.66|1454.66|1470.24|1454.24|20
1641672690000|2022-01-08 20:11:30|1470.36|1454.36|1470.27|1454.27|1470.48|1454.48|1470.27|1454.27|9
1641672700000|2022-01-08 20:11:40|1470.37|1454.37|1470.38|1454.38|1471.3|1455.3|1470.37|1454.37|17
1641672710000|2022-01-08 20:11:50|1470.39|1454.39|1470|1454|1470.62|1454.62|1470|1454|17
1641672720000|2022-01-08 20:12:00|1470.23|1454.23|1469.98|1453.98|1470.23|1454.23|1469.98|1453.98|4
1641672730000|2022-01-08 20:12:10|1470.02|1454.02|1467.57|1451.57|1470.39|1454.39|1467.57|1451.57|17
1641672740000|2022-01-08 20:12:20|1467.52|1451.52|1467.49|1451.49|1467.7|1451.7|1467.49|1451.49|9
1641672750000|2022-01-08 20:12:30|1467.55|1451.55|1467.87|1451.87|1468.05|1452.05|1467.51|1451.51|16
1641672760000|2022-01-08 20:12:40|1467.9|1451.9|1469.13|1453.13|1469.13|1453.13|1467.9|1451.9|17
1641672770000|2022-01-08 20:12:50|1469.01|1453.01|1468.29|1452.29|1469.13|1453.13|1467.75|1451.75|20
1641672780000|2022-01-08 20:13:00|1468.33|1452.33|1467.83|1451.83|1468.47|1452.47|1467.83|1451.83|17
1641672790000|2022-01-08 20:13:10|1467.7|1451.7|1467.09|1451.09|1467.7|1451.7|1467.09|1451.09|11
1641672800000|2022-01-08 20:13:20|1467.29|1451.29|1467.55|1451.55|1467.55|1451.55|1467.22|1451.22|11
1641672810000|2022-01-08 20:13:30|1467.63|1451.63|1468.71|1452.71|1469.03|1453.03|1467.63|1451.63|13
1641672820000|2022-01-08 20:13:40|1468.58|1452.58|1467.44|1451.44|1468.58|1452.58|1467.44|1451.44|10
1641672830000|2022-01-08 20:13:50|1467.36|1451.36|1466.61|1450.61|1467.44|1451.44|1466.61|1450.61|8
1641672840000|2022-01-08 20:14:00|1466.63|1450.63|1466.22|1450.22|1466.63|1450.63|1464.9|1448.9|23
1641672850000|2022-01-08 20:14:10|1466.2|1450.2|1466.93|1450.93|1466.93|1450.93|1466.06|1450.06|17
1641672860000|2022-01-08 20:14:20|1467.1|1451.1|1467.57|1451.57|1467.75|1451.75|1467.1|1451.1|11
1641672870000|2022-01-08 20:14:30|1467.83|1451.83|1467.92|1451.92|1468.14|1452.14|1467.81|1451.81|12
1641672880000|2022-01-08 20:14:40|1467.91|1451.91|1467.03|1451.03|1467.93|1451.93|1466.75|1450.75|14
1641672890000|2022-01-08 20:14:50|1467.1|1451.1|1468.06|1452.06|1468.49|1452.49|1467.1|1451.1|20
1641672900000|2022-01-08 20:15:00|1468.01|1452.01|1467.87|1451.87|1468.07|1452.07|1467.78|1451.78|12
1641672910000|2022-01-08 20:15:10|1468.1|1452.1|1467.96|1451.96|1468.1|1452.1|1467.52|1451.52|15
1641672920000|2022-01-08 20:15:20|1468.05|1452.05|1470.09|1454.09|1470.23|1454.23|1468.01|1452.01|19
1641672930000|2022-01-08 20:15:30|1470.19|1454.19|1468.81|1452.81|1470.19|1454.19|1468.81|1452.81|18
1641672940000|2022-01-08 20:15:40|1468.8|1452.8|1467.41|1451.41|1468.84|1452.84|1467.41|1451.41|14
1641672950000|2022-01-08 20:15:50|1467.23|1451.23|1466.97|1450.97|1467.41|1451.41|1466.97|1450.97|9
1641672960000|2022-01-08 20:16:00|1467.06|1451.06|1466.7|1450.7|1467.06|1451.06|1466.5|1450.5|7
1641672970000|2022-01-08 20:16:10|1466.77|1450.77|1465.89|1449.89|1466.82|1450.82|1465.89|1449.89|11
1641672980000|2022-01-08 20:16:20|1465.83|1449.83|1465.61|1449.61|1466.06|1450.06|1465.3|1449.3|11
1641672990000|2022-01-08 20:16:30|1465.53|1449.53|1465.27|1449.27|1465.53|1449.53|1465|1449|10
1641673000000|2022-01-08 20:16:40|1465.44|1449.44|1465.53|1449.53|1465.6|1449.6|1465.34|1449.34|12
1641673010000|2022-01-08 20:16:50|1465.49|1449.49|1465.75|1449.75|1465.85|1449.85|1465.36|1449.36|11
1641673020000|2022-01-08 20:17:00|1465.9|1449.9|1465.91|1449.91|1465.91|1449.91|1465.45|1449.45|15
1641673030000|2022-01-08 20:17:10|1465.84|1449.84|1465.86|1449.86|1466.44|1450.44|1465.76|1449.76|17
1641673040000|2022-01-08 20:17:20|1465.75|1449.75|1464.92|1448.92|1466.32|1450.32|1464.92|1448.92|19
1641673050000|2022-01-08 20:17:30|1464.77|1448.77|1465.45|1449.45|1465.54|1449.54|1464.52|1448.52|26
1641673060000|2022-01-08 20:17:40|1465.46|1449.46|1467.62|1451.62|1468.32|1452.32|1465.34|1449.34|22
1641673070000|2022-01-08 20:17:50|1468.19|1452.19|1469.09|1453.09|1469.17|1453.17|1468.19|1452.19|16
1641673080000|2022-01-08 20:18:00|1469.17|1453.17|1469.45|1453.45|1469.48|1453.48|1469.09|1453.09|14
1641673090000|2022-01-08 20:18:10|1469.55|1453.55|1469.94|1453.94|1469.97|1453.97|1469.55|1453.55|17
1641673100000|2022-01-08 20:18:20|1469.7|1453.7|1470.1|1454.1|1470.31|1454.31|1469.62|1453.62|15
1641673110000|2022-01-08 20:18:30|1470.31|1454.31|1472.2|1456.2|1472.2|1456.2|1470.1|1454.1|16
1641673120000|2022-01-08 20:18:40|1472.21|1456.21|1474.06|1458.06|1474.4|1458.4|1472.21|1456.21|29
1641673130000|2022-01-08 20:18:50|1473.98|1457.98|1472.71|1456.71|1473.98|1457.98|1472.61|1456.61|11
1641673140000|2022-01-08 20:19:00|1472.89|1456.89|1471.13|1455.13|1473.16|1457.16|1471.13|1455.13|21
1641673150000|2022-01-08 20:19:10|1471.07|1455.07|1470.7|1454.7|1471.15|1455.15|1470.7|1454.7|16
1641673160000|2022-01-08 20:19:20|1470.69|1454.69|1472.12|1456.12|1472.12|1456.12|1470.46|1454.46|19
1641673170000|2022-01-08 20:19:30|1472.04|1456.04|1473.22|1457.22|1473.22|1457.22|1471.42|1455.42|17
1641673180000|2022-01-08 20:19:40|1473.1|1457.1|1473.38|1457.38|1473.38|1457.38|1472.81|1456.81|20
1641673190000|2022-01-08 20:19:50|1473.26|1457.26|1474.34|1458.34|1474.34|1458.34|1473|1457|23
1641673200000|2022-01-08 20:20:00|1474.36|1458.36|1474.51|1458.51|1474.59|1458.59|1474.36|1458.36|9
1641673210000|2022-01-08 20:20:10|1474.59|1458.59|1473.73|1457.73|1475.05|1459.05|1473.73|1457.73|14
1641673220000|2022-01-08 20:20:20|1473.67|1457.67|1472.48|1456.48|1473.67|1457.67|1472.28|1456.28|15
1641673230000|2022-01-08 20:20:30|1472.62|1456.62|1473.19|1457.19|1473.42|1457.42|1472.62|1456.62|11
1641673240000|2022-01-08 20:20:40|1473.33|1457.33|1471.94|1455.94|1473.33|1457.33|1471.94|1455.94|13
1641673250000|2022-01-08 20:20:50|1471.82|1455.82|1470.62|1454.62|1471.94|1455.94|1470.5|1454.5|17
1641673260000|2022-01-08 20:21:00|1470.61|1454.61|1471|1455|1471.14|1455.14|1470.5|1454.5|11
1641673270000|2022-01-08 20:21:10|1470.59|1454.59|1469.81|1453.81|1470.59|1454.59|1469.81|1453.81|11
1641673280000|2022-01-08 20:21:20|1469.49|1453.49|1468.59|1452.59|1469.49|1453.49|1468.59|1452.59|11
1641673290000|2022-01-08 20:21:30|1468.69|1452.69|1468.71|1452.71|1468.85|1452.85|1468.69|1452.69|5
1641673300000|2022-01-08 20:21:40|1468.72|1452.72|1467.04|1451.04|1468.72|1452.72|1467.04|1451.04|11
1641673310000|2022-01-08 20:21:50|1467.03|1451.03|1467.45|1451.45|1467.45|1451.45|1466.3|1450.3|18
1641673320000|2022-01-08 20:22:00|1467.43|1451.43|1467.42|1451.42|1467.47|1451.47|1466.98|1450.98|13
1641673330000|2022-01-08 20:22:10|1467.2|1451.2|1467.37|1451.37|1467.37|1451.37|1467.13|1451.13|7
1641673340000|2022-01-08 20:22:20|1467.19|1451.19|1468.31|1452.31|1468.31|1452.31|1467.19|1451.19|12
1641673350000|2022-01-08 20:22:30|1468.42|1452.42|1470.57|1454.57|1470.57|1454.57|1468.42|1452.42|18
1641673360000|2022-01-08 20:22:40|1470.76|1454.76|1471.65|1455.65|1472.82|1456.82|1470.76|1454.76|25
1641673370000|2022-01-08 20:22:50|1471.54|1455.54|1471.36|1455.36|1471.54|1455.54|1470.7|1454.7|18
1641673380000|2022-01-08 20:23:00|1471.47|1455.47|1470.25|1454.25|1471.63|1455.63|1469.56|1453.56|25
1641673390000|2022-01-08 20:23:10|1470.33|1454.33|1471.12|1455.12|1471.14|1455.14|1470.3|1454.3|13
1641673400000|2022-01-08 20:23:20|1470.73|1454.73|1470.7|1454.7|1470.73|1454.73|1470.44|1454.44|6
1641673410000|2022-01-08 20:23:30|1470.69|1454.69|1472.28|1456.28|1472.28|1456.28|1470.64|1454.64|16
1641673420000|2022-01-08 20:23:40|1472.23|1456.23|1471.72|1455.72|1472.29|1456.29|1471.72|1455.72|10
1641673430000|2022-01-08 20:23:50|1471.79|1455.79|1471.83|1455.83|1472.18|1456.18|1471.79|1455.79|11
1641673440000|2022-01-08 20:24:00|1471.7|1455.7|1471.7|1455.7|1472.19|1456.19|1471.47|1455.47|16
1641673450000|2022-01-08 20:24:10|1471.55|1455.55|1471.66|1455.66|1472.04|1456.04|1471.55|1455.55|7
1641673460000|2022-01-08 20:24:20|1471.73|1455.73|1473.3|1457.3|1473.3|1457.3|1471.64|1455.64|21
1641673470000|2022-01-08 20:24:30|1473.32|1457.32|1474.64|1458.64|1474.64|1458.64|1473.31|1457.31|15
1641673480000|2022-01-08 20:24:40|1474.94|1458.94|1475.53|1459.53|1475.78|1459.78|1474.94|1458.94|20
1641673490000|2022-01-08 20:24:50|1475.51|1459.51|1475.09|1459.09|1475.51|1459.51|1474.81|1458.81|13
1641673500000|2022-01-08 20:25:00|1474.97|1458.97|1473.5|1457.5|1474.97|1458.97|1473.5|1457.5|19
1641673510000|2022-01-08 20:25:10|1473.49|1457.49|1473.65|1457.65|1473.69|1457.69|1473.49|1457.49|7
1641673520000|2022-01-08 20:25:20|1473.57|1457.57|1474.3|1458.3|1474.4|1458.4|1473.57|1457.57|15
1641673530000|2022-01-08 20:25:30|1474.76|1458.76|1475.2|1459.2|1475.26|1459.26|1474.68|1458.68|10
1641673540000|2022-01-08 20:25:40|1475.21|1459.21|1475.63|1459.63|1476|1460|1475.21|1459.21|14
1641673550000|2022-01-08 20:25:50|1475.79|1459.79|1475.92|1459.92|1475.92|1459.92|1475.75|1459.75|6
1641673560000|2022-01-08 20:26:00|1475.75|1459.75|1475.74|1459.74|1475.78|1459.78|1475.68|1459.68|4
1641673570000|2022-01-08 20:26:10|1475.71|1459.71|1479.33|1463.33|1479.33|1463.33|1475.71|1459.71|21
1641673580000|2022-01-08 20:26:20|1479.21|1463.21|1479.01|1463.01|1479.29|1463.29|1478.7|1462.7|16
1641673590000|2022-01-08 20:26:30|1478.97|1462.97|1479.08|1463.08|1479.08|1463.08|1478.62|1462.62|15
1641673600000|2022-01-08 20:26:40|1479.16|1463.16|1481.21|1465.21|1481.28|1465.28|1479.16|1463.16|26
1641673610000|2022-01-08 20:26:50|1481.28|1465.28|1480.49|1464.49|1481.28|1465.28|1479.83|1463.83|28
1641673620000|2022-01-08 20:27:00|1480.34|1464.34|1480.23|1464.23|1481.21|1465.21|1480.23|1464.23|14
1641673630000|2022-01-08 20:27:10|1479.87|1463.87|1480.44|1464.44|1480.44|1464.44|1479.82|1463.82|17
1641673640000|2022-01-08 20:27:20|1480.74|1464.74|1479.58|1463.58|1480.74|1464.74|1479.48|1463.48|22
1641673650000|2022-01-08 20:27:30|1479.74|1463.74|1478.61|1462.61|1479.97|1463.97|1478.37|1462.37|21
1641673660000|2022-01-08 20:27:40|1478.51|1462.51|1479.2|1463.2|1479.28|1463.28|1478.51|1462.51|14
1641673670000|2022-01-08 20:27:50|1479.14|1463.14|1479.3|1463.3|1479.3|1463.3|1479.14|1463.14|12
1641673680000|2022-01-08 20:28:00|1479.35|1463.35|1479.17|1463.17|1479.44|1463.44|1479.17|1463.17|11
1641673690000|2022-01-08 20:28:10|1479.3|1463.3|1478.97|1462.97|1479.31|1463.31|1478.97|1462.97|9
1641673700000|2022-01-08 20:28:20|1478.8|1462.8|1479.5|1463.5|1479.5|1463.5|1478.8|1462.8|9
1641673710000|2022-01-08 20:28:30|1479.57|1463.57|1481.35|1465.35|1481.4|1465.4|1479.5|1463.5|15
1641673720000|2022-01-08 20:28:40|1481.34|1465.34|1481.32|1465.32|1481.36|1465.36|1480.87|1464.87|13
1641673730000|2022-01-08 20:28:50|1481.14|1465.14|1481.18|1465.18|1481.32|1465.32|1480.93|1464.93|11
1641673740000|2022-01-08 20:29:00|1481.17|1465.17|1480.45|1464.45|1481.31|1465.31|1480.45|1464.45|18
1641673750000|2022-01-08 20:29:10|1480.54|1464.54|1481.05|1465.05|1481.39|1465.39|1480.45|1464.45|20
1641673760000|2022-01-08 20:29:20|1481.23|1465.23|1481.89|1465.89|1481.89|1465.89|1481.05|1465.05|12
1641673770000|2022-01-08 20:29:30|1481.81|1465.81|1481.79|1465.79|1482.19|1466.19|1481.72|1465.72|13
1641673780000|2022-01-08 20:29:40|1481.95|1465.95|1483.42|1467.42|1483.7|1467.7|1481.95|1465.95|17
1641673790000|2022-01-08 20:29:50|1483.27|1467.27|1483.05|1467.05|1483.27|1467.27|1482.7|1466.7|9
1641673800000|2022-01-08 20:30:00|1483.2|1467.2|1483.11|1467.11|1483.51|1467.51|1482.88|1466.88|14
1641673810000|2022-01-08 20:30:10|1483.3|1467.3|1483.58|1467.58|1483.58|1467.58|1482.56|1466.56|17
1641673820000|2022-01-08 20:30:20|1483.6|1467.6|1483.57|1467.57|1483.95|1467.95|1483.57|1467.57|11
1641673830000|2022-01-08 20:30:30|1483.59|1467.59|1482.08|1466.08|1483.6|1467.6|1482.08|1466.08|17
1641673840000|2022-01-08 20:30:40|1481.92|1465.92|1481.75|1465.75|1482.62|1466.62|1481.75|1465.75|14
1641673850000|2022-01-08 20:30:50|1481.67|1465.67|1481.31|1465.31|1481.86|1465.86|1481.28|1465.28|20
1641673860000|2022-01-08 20:31:00|1481.3|1465.3|1481.52|1465.52|1481.56|1465.56|1480.83|1464.83|11
1641673870000|2022-01-08 20:31:10|1481.71|1465.71|1481.69|1465.69|1482.04|1466.04|1481.66|1465.66|11
1641673880000|2022-01-08 20:31:20|1481.49|1465.49|1482.73|1466.73|1482.85|1466.85|1481.49|1465.49|11
1641673890000|2022-01-08 20:31:30|1482.68|1466.68|1483.65|1467.65|1483.88|1467.88|1482.68|1466.68|14
1641673900000|2022-01-08 20:31:40|1483.74|1467.74|1484.41|1468.41|1484.41|1468.41|1483.51|1467.51|11
1641673910000|2022-01-08 20:31:50|1484.4|1468.4|1483.84|1467.84|1484.43|1468.43|1483.84|1467.84|8
1641673920000|2022-01-08 20:32:00|1483.87|1467.87|1483.79|1467.79|1484.51|1468.51|1483.79|1467.79|14
1641673930000|2022-01-08 20:32:10|1483.85|1467.85|1483.63|1467.63|1483.85|1467.85|1483.63|1467.63|5
1641673940000|2022-01-08 20:32:20|1483.72|1467.72|1485.26|1469.26|1485.28|1469.28|1483.72|1467.72|9
1641673950000|2022-01-08 20:32:30|1485.18|1469.18|1485.48|1469.48|1485.48|1469.48|1485.18|1469.18|4
1641673960000|2022-01-08 20:32:40|1485.45|1469.45|1486.39|1470.39|1486.39|1470.39|1485.45|1469.45|12
1641673970000|2022-01-08 20:32:50|1486.15|1470.15|1485.95|1469.95|1486.15|1470.15|1485.68|1469.68|9
1641673980000|2022-01-08 20:33:00|1485.72|1469.72|1486.11|1470.11|1486.11|1470.11|1485.72|1469.72|12
1641673990000|2022-01-08 20:33:10|1485.85|1469.85|1486.5|1470.5|1486.5|1470.5|1485.85|1469.85|8
1641674000000|2022-01-08 20:33:20|1486.51|1470.51|1487.95|1471.95|1488.22|1472.22|1486.5|1470.5|17
1641674010000|2022-01-08 20:33:30|1487.82|1471.82|1489.08|1473.08|1489.23|1473.23|1487.82|1471.82|18
1641674020000|2022-01-08 20:33:40|1489.23|1473.23|1488.78|1472.78|1489.54|1473.54|1488.78|1472.78|18
1641674030000|2022-01-08 20:33:50|1488.59|1472.59|1488.81|1472.81|1489.06|1473.06|1488.14|1472.14|18
1641674040000|2022-01-08 20:34:00|1488.8|1472.8|1488.14|1472.14|1488.88|1472.88|1488.14|1472.14|23
1641674050000|2022-01-08 20:34:10|1488.08|1472.08|1488.4|1472.4|1488.4|1472.4|1487.73|1471.73|15
1641674060000|2022-01-08 20:34:20|1488.22|1472.22|1488.22|1472.22|1488.59|1472.59|1488.01|1472.01|20
1641674070000|2022-01-08 20:34:30|1488.15|1472.15|1488.3|1472.3|1488.56|1472.56|1488.15|1472.15|11
1641674080000|2022-01-08 20:34:40|1488.22|1472.22|1488.68|1472.68|1489.26|1473.26|1488.22|1472.22|13
1641674090000|2022-01-08 20:34:50|1488.7|1472.7|1488.21|1472.21|1488.7|1472.7|1488|1472|16
1641674100000|2022-01-08 20:35:00|1488.02|1472.02|1489.91|1473.91|1489.91|1473.91|1488.02|1472.02|13
1641674110000|2022-01-08 20:35:10|1490.1|1474.1|1490.62|1474.62|1490.94|1474.94|1490.1|1474.1|10
1641674120000|2022-01-08 20:35:20|1490.65|1474.65|1493.14|1477.14|1493.14|1477.14|1490.65|1474.65|15
1641674130000|2022-01-08 20:35:30|1493.46|1477.46|1490.33|1474.33|1493.52|1477.52|1490.33|1474.33|28
1641674140000|2022-01-08 20:35:40|1490.34|1474.34|1491.41|1475.41|1491.41|1475.41|1489.58|1473.58|27
1641674150000|2022-01-08 20:35:50|1491.96|1475.96|1491.65|1475.65|1493.07|1477.07|1491.65|1475.65|20
1641674160000|2022-01-08 20:36:00|1491.64|1475.64|1491.93|1475.93|1492.07|1476.07|1491.45|1475.45|21
1641674170000|2022-01-08 20:36:10|1491.74|1475.74|1492.09|1476.09|1492.32|1476.32|1491.68|1475.68|15
1641674180000|2022-01-08 20:36:20|1491.98|1475.98|1492.95|1476.95|1493.02|1477.02|1491.98|1475.98|13
1641674190000|2022-01-08 20:36:30|1492.71|1476.71|1492.56|1476.56|1492.72|1476.72|1492.39|1476.39|16
1641674200000|2022-01-08 20:36:40|1492.58|1476.58|1492.18|1476.18|1492.85|1476.85|1492.12|1476.12|16
1641674210000|2022-01-08 20:36:50|1491.93|1475.93|1491.29|1475.29|1491.93|1475.93|1490.77|1474.77|21
1641674220000|2022-01-08 20:37:00|1491.18|1475.18|1492.23|1476.23|1492.23|1476.23|1490.5|1474.5|19
1641674230000|2022-01-08 20:37:10|1492.15|1476.15|1491.14|1475.14|1493.02|1477.02|1491.14|1475.14|28
1641674240000|2022-01-08 20:37:20|1491.17|1475.17|1491.64|1475.64|1491.76|1475.76|1491.17|1475.17|19
1641674250000|2022-01-08 20:37:30|1491.67|1475.67|1490.62|1474.62|1491.67|1475.67|1490.62|1474.62|9
1641674260000|2022-01-08 20:37:40|1490.55|1474.55|1488.86|1472.86|1490.55|1474.55|1488.86|1472.86|18
1641674270000|2022-01-08 20:37:50|1489|1473|1491.21|1475.21|1491.21|1475.21|1488.76|1472.76|19
1641674280000|2022-01-08 20:38:00|1491.13|1475.13|1491.03|1475.03|1491.21|1475.21|1490.6|1474.6|18
1641674290000|2022-01-08 20:38:10|1490.92|1474.92|1489.87|1473.87|1491.03|1475.03|1489.67|1473.67|16
1641674300000|2022-01-08 20:38:20|1489.67|1473.67|1489.16|1473.16|1489.67|1473.67|1488.92|1472.92|14
1641674310000|2022-01-08 20:38:30|1489.46|1473.46|1489.06|1473.06|1489.46|1473.46|1488.84|1472.84|13
1641674320000|2022-01-08 20:38:40|1488.93|1472.93|1487.74|1471.74|1488.93|1472.93|1487.65|1471.65|10
1641674330000|2022-01-08 20:38:50|1487.76|1471.76|1488.21|1472.21|1488.21|1472.21|1487.6|1471.6|18
1641674340000|2022-01-08 20:39:00|1488.09|1472.09|1487.39|1471.39|1488.29|1472.29|1487.18|1471.18|22
1641674350000|2022-01-08 20:39:10|1487.23|1471.23|1487.01|1471.01|1487.23|1471.23|1486.84|1470.84|12
1641674360000|2022-01-08 20:39:20|1487.16|1471.16|1487.07|1471.07|1487.48|1471.48|1487.04|1471.04|16
1641674370000|2022-01-08 20:39:30|1486.99|1470.99|1485.96|1469.96|1486.99|1470.99|1485.88|1469.88|13
1641674380000|2022-01-08 20:39:40|1486.41|1470.41|1486.9|1470.9|1487.3|1471.3|1486.41|1470.41|14
1641674390000|2022-01-08 20:39:50|1486.93|1470.93|1485.79|1469.79|1487.04|1471.04|1485.75|1469.75|15
1641674400000|2022-01-08 20:40:00|1485.49|1469.49|1484.29|1468.29|1485.52|1469.52|1484.29|1468.29|14
1641674410000|2022-01-08 20:40:10|1484.01|1468.01|1483.55|1467.55|1484.05|1468.05|1482.95|1466.95|16
1641674420000|2022-01-08 20:40:20|1483.58|1467.58|1484.74|1468.74|1485.17|1469.17|1483.58|1467.58|20
1641674430000|2022-01-08 20:40:30|1484.7|1468.7|1483.92|1467.92|1485.33|1469.33|1483.92|1467.92|18
1641674440000|2022-01-08 20:40:40|1484.04|1468.04|1484.34|1468.34|1484.34|1468.34|1483.86|1467.86|13
1641674450000|2022-01-08 20:40:50|1484.35|1468.35|1484.09|1468.09|1484.9|1468.9|1484.09|1468.09|11
1641674460000|2022-01-08 20:41:00|1484.38|1468.38|1483.3|1467.3|1484.38|1468.38|1483.15|1467.15|15
1641674470000|2022-01-08 20:41:10|1483.53|1467.53|1485.46|1469.46|1485.97|1469.97|1483.53|1467.53|23
1641674480000|2022-01-08 20:41:20|1485.57|1469.57|1484.98|1468.98|1485.57|1469.57|1484.13|1468.13|19
1641674490000|2022-01-08 20:41:30|1484.61|1468.61|1483.76|1467.76|1484.61|1468.61|1483.49|1467.49|17
1641674500000|2022-01-08 20:41:40|1483.75|1467.75|1483.49|1467.49|1483.82|1467.82|1483.49|1467.49|13
1641674510000|2022-01-08 20:41:50|1483.54|1467.54|1483.42|1467.42|1483.54|1467.54|1483.42|1467.42|4
1641674520000|2022-01-08 20:42:00|1483.51|1467.51|1484.36|1468.36|1484.36|1468.36|1483.36|1467.36|11
1641674530000|2022-01-08 20:42:10|1484.37|1468.37|1483.84|1467.84|1484.37|1468.37|1483.83|1467.83|12
1641674540000|2022-01-08 20:42:20|1483.86|1467.86|1484.27|1468.27|1484.41|1468.41|1483.81|1467.81|13
1641674550000|2022-01-08 20:42:30|1484.39|1468.39|1483.7|1467.7|1484.49|1468.49|1483.7|1467.7|10
1641674560000|2022-01-08 20:42:40|1483.73|1467.73|1483.52|1467.52|1483.73|1467.73|1483.41|1467.41|9
1641674570000|2022-01-08 20:42:50|1483.41|1467.41|1483.44|1467.44|1483.44|1467.44|1483.1|1467.1|10
1641674580000|2022-01-08 20:43:00|1483.33|1467.33|1482.44|1466.44|1483.34|1467.34|1482.37|1466.37|12
1641674590000|2022-01-08 20:43:10|1482.5|1466.5|1482.66|1466.66|1482.75|1466.75|1482.5|1466.5|6
1641674600000|2022-01-08 20:43:20|1482.75|1466.75|1483.45|1467.45|1483.45|1467.45|1482.75|1466.75|16
1641674610000|2022-01-08 20:43:30|1483.79|1467.79|1483.91|1467.91|1484.48|1468.48|1483.79|1467.79|15
1641674620000|2022-01-08 20:43:40|1483.98|1467.98|1483.8|1467.8|1484.55|1468.55|1483.79|1467.79|18
1641674630000|2022-01-08 20:43:50|1483.65|1467.65|1482.76|1466.76|1483.98|1467.98|1482.76|1466.76|15
1641674640000|2022-01-08 20:44:00|1482.67|1466.67|1483.36|1467.36|1483.36|1467.36|1482.16|1466.16|21
1641674650000|2022-01-08 20:44:10|1483.6|1467.6|1485.34|1469.34|1485.48|1469.48|1483.6|1467.6|21
1641674660000|2022-01-08 20:44:20|1485.32|1469.32|1485.38|1469.38|1486.02|1470.02|1484.9|1468.9|17
1641674670000|2022-01-08 20:44:30|1485.25|1469.25|1484.1|1468.1|1485.26|1469.26|1484.01|1468.01|13
1641674680000|2022-01-08 20:44:40|1484.05|1468.05|1484.04|1468.04|1484.45|1468.45|1483.79|1467.79|17
1641674690000|2022-01-08 20:44:50|1484.06|1468.06|1484.36|1468.36|1484.51|1468.51|1483.67|1467.67|17
1641674700000|2022-01-08 20:45:00|1484.35|1468.35|1484.88|1468.88|1484.88|1468.88|1483.76|1467.76|18
1641674710000|2022-01-08 20:45:10|1484.98|1468.98|1485.34|1469.34|1485.75|1469.75|1484.9|1468.9|18
1641674720000|2022-01-08 20:45:20|1485.23|1469.23|1486.54|1470.54|1486.61|1470.61|1485.23|1469.23|11
1641674730000|2022-01-08 20:45:30|1486.33|1470.33|1485.74|1469.74|1486.47|1470.47|1485.74|1469.74|12
1641674740000|2022-01-08 20:45:40|1485.67|1469.67|1482.9|1466.9|1485.67|1469.67|1482.9|1466.9|21
1641674750000|2022-01-08 20:45:50|1483.1|1467.1|1482.96|1466.96|1483.3|1467.3|1482.85|1466.85|11
1641674760000|2022-01-08 20:46:00|1482.87|1466.87|1482.11|1466.11|1482.96|1466.96|1481.99|1465.99|16
1641674770000|2022-01-08 20:46:10|1482.24|1466.24|1481.73|1465.73|1482.24|1466.24|1481.73|1465.73|11
1641674780000|2022-01-08 20:46:20|1481.63|1465.63|1480.64|1464.64|1481.63|1465.63|1480.64|1464.64|10
1641674790000|2022-01-08 20:46:30|1480.52|1464.52|1478.67|1462.67|1480.52|1464.52|1478.51|1462.51|16
1641674800000|2022-01-08 20:46:40|1478.86|1462.86|1479.22|1463.22|1479.22|1463.22|1478.86|1462.86|4
1641674810000|2022-01-08 20:46:50|1479.04|1463.04|1479.16|1463.16|1479.34|1463.34|1478.64|1462.64|13
1641674820000|2022-01-08 20:47:00|1478.87|1462.87|1478.59|1462.59|1478.87|1462.87|1478.5|1462.5|11
1641674830000|2022-01-08 20:47:10|1478.58|1462.58|1478.5|1462.5|1478.76|1462.76|1478.49|1462.49|8
1641674840000|2022-01-08 20:47:20|1478.6|1462.6|1479.31|1463.31|1479.37|1463.37|1478.6|1462.6|10
1641674850000|2022-01-08 20:47:30|1478.9|1462.9|1478.81|1462.81|1479.17|1463.17|1478.79|1462.79|16
1641674860000|2022-01-08 20:47:40|1478.78|1462.78|1478.65|1462.65|1478.78|1462.78|1478.65|1462.65|4
1641674870000|2022-01-08 20:47:50|1478.66|1462.66|1479.29|1463.29|1479.29|1463.29|1478.66|1462.66|4
1641674880000|2022-01-08 20:48:00|1479.25|1463.25|1479.13|1463.13|1479.3|1463.3|1478.83|1462.83|10
1641674890000|2022-01-08 20:48:10|1479.33|1463.33|1481.22|1465.22|1481.47|1465.47|1479.33|1463.33|25
1641674900000|2022-01-08 20:48:20|1481.49|1465.49|1480.89|1464.89|1481.49|1465.49|1480.87|1464.87|18
1641674910000|2022-01-08 20:48:30|1480.95|1464.95|1479.93|1463.93|1481|1465|1479.93|1463.93|13
1641674920000|2022-01-08 20:48:40|1479.76|1463.76|1480.33|1464.33|1480.33|1464.33|1479.58|1463.58|12
1641674930000|2022-01-08 20:48:50|1480.42|1464.42|1481.25|1465.25|1481.25|1465.25|1480.42|1464.42|15
1641674940000|2022-01-08 20:49:00|1481.24|1465.24|1481.28|1465.28|1481.28|1465.28|1480.45|1464.45|16
1641674950000|2022-01-08 20:49:10|1481.2|1465.2|1481.49|1465.49|1481.49|1465.49|1481.2|1465.2|4
1641674960000|2022-01-08 20:49:20|1481.25|1465.25|1479.6|1463.6|1481.25|1465.25|1479.51|1463.51|20
1641674970000|2022-01-08 20:49:30|1479.57|1463.57|1478.5|1462.5|1479.57|1463.57|1478.5|1462.5|12
1641675000000|2022-01-08 20:50:00|1478.46|1462.46|1477.86|1461.86|1478.46|1462.46|1477.86|1461.86|5
1641675010000|2022-01-08 20:50:10|1477.74|1461.74|1476.89|1460.89|1477.74|1461.74|1476.58|1460.58|13
1641675020000|2022-01-08 20:50:20|1476.85|1460.85|1476.66|1460.66|1476.85|1460.85|1476.66|1460.66|2
1641675030000|2022-01-08 20:50:30|1476.6|1460.6|1477.1|1461.1|1477.28|1461.28|1476.6|1460.6|5
1641675040000|2022-01-08 20:50:40|1477.28|1461.28|1477.04|1461.04|1477.39|1461.39|1476.69|1460.69|14
1641675050000|2022-01-08 20:50:50|1476.8|1460.8|1476.73|1460.73|1476.92|1460.92|1476.73|1460.73|5
1641675060000|2022-01-08 20:51:00|1476.65|1460.65|1476.58|1460.58|1476.8|1460.8|1476.56|1460.56|6
1641675070000|2022-01-08 20:51:10|1476.77|1460.77|1476.52|1460.52|1477.18|1461.18|1476.52|1460.52|9
1641675080000|2022-01-08 20:51:20|1476.43|1460.43|1475.71|1459.71|1476.43|1460.43|1475.71|1459.71|5
1641675090000|2022-01-08 20:51:30|1475.62|1459.62|1475.43|1459.43|1475.64|1459.64|1475.33|1459.33|12
1641675100000|2022-01-08 20:51:40|1475.49|1459.49|1475.39|1459.39|1475.64|1459.64|1475.39|1459.39|8
1641675110000|2022-01-08 20:51:50|1475.24|1459.24|1479.07|1463.07|1479.07|1463.07|1475.24|1459.24|30
1641675120000|2022-01-08 20:52:00|1479.04|1463.04|1477.17|1461.17|1479.04|1463.04|1477.11|1461.11|19
1641675130000|2022-01-08 20:52:10|1476.81|1460.81|1476.5|1460.5|1476.81|1460.81|1476.5|1460.5|10
1641675140000|2022-01-08 20:52:20|1476.17|1460.17|1475.76|1459.76|1476.41|1460.41|1475.76|1459.76|9
1641675150000|2022-01-08 20:52:30|1475.82|1459.82|1475.76|1459.76|1475.85|1459.85|1475.76|1459.76|12
1641675160000|2022-01-08 20:52:40|1475.77|1459.77|1475.8|1459.8|1476.18|1460.18|1475.6|1459.6|15
1641675170000|2022-01-08 20:52:50|1475.61|1459.61|1475.75|1459.75|1475.8|1459.8|1475.57|1459.57|6
1641675180000|2022-01-08 20:53:00|1475.57|1459.57|1476.88|1460.88|1476.88|1460.88|1475.57|1459.57|17
1641675190000|2022-01-08 20:53:10|1476.96|1460.96|1476.56|1460.56|1477.12|1461.12|1476.56|1460.56|11
1641675200000|2022-01-08 20:53:20|1476.83|1460.83|1475.66|1459.66|1476.83|1460.83|1475.66|1459.66|13
1641675210000|2022-01-08 20:53:30|1475.63|1459.63|1475.81|1459.81|1475.82|1459.82|1475.48|1459.48|12
1641675220000|2022-01-08 20:53:40|1475.8|1459.8|1475.18|1459.18|1475.81|1459.81|1475.18|1459.18|12
1641675230000|2022-01-08 20:53:50|1475.2|1459.2|1474.21|1458.21|1475.2|1459.2|1474.21|1458.21|10
1641675240000|2022-01-08 20:54:00|1474.16|1458.16|1473.53|1457.53|1474.16|1458.16|1473.45|1457.45|9
1641675250000|2022-01-08 20:54:10|1473.45|1457.45|1472.71|1456.71|1473.45|1457.45|1472.62|1456.62|10
1641675260000|2022-01-08 20:54:20|1472.79|1456.79|1472.75|1456.75|1472.95|1456.95|1472.5|1456.5|10
1641675270000|2022-01-08 20:54:30|1472.93|1456.93|1472.61|1456.61|1472.93|1456.93|1472.49|1456.49|9
1641675280000|2022-01-08 20:54:40|1472.71|1456.71|1472.9|1456.9|1473.03|1457.03|1472.43|1456.43|13
1641675290000|2022-01-08 20:54:50|1472.83|1456.83|1473.27|1457.27|1473.36|1457.36|1472.63|1456.63|10
1641675300000|2022-01-08 20:55:00|1473.36|1457.36|1473.63|1457.63|1473.63|1457.63|1473.36|1457.36|8
1641675310000|2022-01-08 20:55:10|1473.49|1457.49|1473.44|1457.44|1473.49|1457.49|1473.44|1457.44|2
1641675320000|2022-01-08 20:55:20|1473.36|1457.36|1472.95|1456.95|1473.36|1457.36|1472.71|1456.71|12
1641675330000|2022-01-08 20:55:30|1472.77|1456.77|1471.69|1455.69|1472.77|1456.77|1471.69|1455.69|8
1641675340000|2022-01-08 20:55:40|1471.34|1455.34|1471.53|1455.53|1471.53|1455.53|1471.34|1455.34|12
1641675350000|2022-01-08 20:55:50|1471.44|1455.44|1471.47|1455.47|1471.52|1455.52|1471.37|1455.37|12
1641675360000|2022-01-08 20:56:00|1471.52|1455.52|1472.8|1456.8|1472.8|1456.8|1471.52|1455.52|10
1641675370000|2022-01-08 20:56:10|1472.83|1456.83|1471.5|1455.5|1472.83|1456.83|1471.5|1455.5|15
1641675380000|2022-01-08 20:56:20|1471.61|1455.61|1470.52|1454.52|1471.61|1455.61|1470.52|1454.52|17
1641675390000|2022-01-08 20:56:30|1470.54|1454.54|1469.78|1453.78|1470.54|1454.54|1469.78|1453.78|5
1641675400000|2022-01-08 20:56:40|1469.76|1453.76|1469.65|1453.65|1469.76|1453.76|1469.65|1453.65|6
1641675410000|2022-01-08 20:56:50|1469.74|1453.74|1469.61|1453.61|1469.81|1453.81|1469.61|1453.61|5
1641675420000|2022-01-08 20:57:00|1469.6|1453.6|1470.14|1454.14|1470.14|1454.14|1469.6|1453.6|4
1641675430000|2022-01-08 20:57:10|1469.89|1453.89|1469.61|1453.61|1469.89|1453.89|1469.61|1453.61|6
1641675440000|2022-01-08 20:57:20|1469.66|1453.66|1469.83|1453.83|1470.03|1454.03|1469.66|1453.66|4
1641675450000|2022-01-08 20:57:30|1470.03|1454.03|1471.3|1455.3|1471.3|1455.3|1470.03|1454.03|15
1641675460000|2022-01-08 20:57:40|1471.34|1455.34|1472.19|1456.19|1472.19|1456.19|1471.29|1455.29|16
1641675470000|2022-01-08 20:57:50|1472.16|1456.16|1473.97|1457.97|1473.97|1457.97|1472.16|1456.16|13
1641675480000|2022-01-08 20:58:00|1474.01|1458.01|1474.54|1458.54|1475.03|1459.03|1474.01|1458.01|14
1641675490000|2022-01-08 20:58:10|1474.52|1458.52|1474.93|1458.93|1474.93|1458.93|1473.65|1457.65|19
1641675500000|2022-01-08 20:58:20|1474.88|1458.88|1474.38|1458.38|1474.88|1458.88|1474.33|1458.33|10
1641675510000|2022-01-08 20:58:30|1474.39|1458.39|1472.76|1456.76|1474.39|1458.39|1472.58|1456.58|17
1641675520000|2022-01-08 20:58:40|1472.62|1456.62|1472.58|1456.58|1472.69|1456.69|1472.58|1456.58|5
1641675530000|2022-01-08 20:58:50|1472.64|1456.64|1473.38|1457.38|1473.38|1457.38|1472.64|1456.64|10
1641675540000|2022-01-08 20:59:00|1473.79|1457.79|1474.25|1458.25|1474.25|1458.25|1473.79|1457.79|7
1641675550000|2022-01-08 20:59:10|1474.33|1458.33|1474.56|1458.56|1474.56|1458.56|1474.33|1458.33|4
1641675560000|2022-01-08 20:59:20|1474.5|1458.5|1473.95|1457.95|1474.56|1458.56|1473.95|1457.95|12
1641675570000|2022-01-08 20:59:30|1473.57|1457.57|1471.66|1455.66|1473.57|1457.57|1471.66|1455.66|10
1641675580000|2022-01-08 20:59:40|1471.67|1455.67|1470.27|1454.27|1471.67|1455.67|1470.27|1454.27|14
1641675590000|2022-01-08 20:59:50|1470.04|1454.04|1471.03|1455.03|1471.03|1455.03|1470.04|1454.04|14
1641675600000|2022-01-08 21:00:00|1471.09|1455.09|1470.47|1454.47|1471.56|1455.56|1470.47|1454.47|19
1641675610000|2022-01-08 21:00:10|1470.48|1454.48|1470.47|1454.47|1470.85|1454.85|1470.44|1454.44|10
1641675620000|2022-01-08 21:00:20|1470.37|1454.37|1470.24|1454.24|1470.47|1454.47|1469.94|1453.94|11
1641675630000|2022-01-08 21:00:30|1470.16|1454.16|1471.35|1455.35|1471.35|1455.35|1470.16|1454.16|7
1641675640000|2022-01-08 21:00:40|1471.2|1455.2|1472.75|1456.75|1472.75|1456.75|1471.2|1455.2|15
1641675650000|2022-01-08 21:00:50|1472.76|1456.76|1472.76|1456.76|1472.76|1456.76|1472.54|1456.54|9
1641675660000|2022-01-08 21:01:00|1472.87|1456.87|1475|1459|1475|1459|1472.87|1456.87|22
1641675670000|2022-01-08 21:01:10|1474.86|1458.86|1475.77|1459.77|1475.82|1459.82|1474.7|1458.7|21
1641675680000|2022-01-08 21:01:20|1475.75|1459.75|1475.62|1459.62|1475.84|1459.84|1475.58|1459.58|15
1641675690000|2022-01-08 21:01:30|1475.54|1459.54|1475.3|1459.3|1475.54|1459.54|1474.72|1458.72|13
1641675700000|2022-01-08 21:01:40|1475.26|1459.26|1476.27|1460.27|1476.69|1460.69|1475.26|1459.26|20
1641675710000|2022-01-08 21:01:50|1476.19|1460.19|1477.78|1461.78|1477.78|1461.78|1476.19|1460.19|14
1641675720000|2022-01-08 21:02:00|1477.58|1461.58|1477.04|1461.04|1477.64|1461.64|1476.57|1460.57|19
1641675730000|2022-01-08 21:02:10|1477.16|1461.16|1480.89|1464.89|1481.09|1465.09|1477.16|1461.16|26
1641675740000|2022-01-08 21:02:20|1480.62|1464.62|1478.58|1462.58|1480.76|1464.76|1478.58|1462.58|17
1641675750000|2022-01-08 21:02:30|1478.6|1462.6|1479.33|1463.33|1479.33|1463.33|1478.58|1462.58|14
1641675760000|2022-01-08 21:02:40|1479.49|1463.49|1480.55|1464.55|1480.55|1464.55|1479.49|1463.49|18
1641675770000|2022-01-08 21:02:50|1480.44|1464.44|1480.84|1464.84|1480.84|1464.84|1479.82|1463.82|18
1641675780000|2022-01-08 21:03:00|1480.76|1464.76|1481.18|1465.18|1481.18|1465.18|1480.76|1464.76|5
1641675790000|2022-01-08 21:03:10|1480.96|1464.96|1479.93|1463.93|1480.96|1464.96|1479.93|1463.93|10
1641675800000|2022-01-08 21:03:20|1480.21|1464.21|1479.93|1463.93|1480.39|1464.39|1479.93|1463.93|10
1641675810000|2022-01-08 21:03:30|1480.21|1464.21|1481.06|1465.06|1481.06|1465.06|1480.05|1464.05|19
1641675820000|2022-01-08 21:03:40|1480.84|1464.84|1480.78|1464.78|1480.84|1464.84|1480.7|1464.7|10
1641675830000|2022-01-08 21:03:50|1480.7|1464.7|1480.72|1464.72|1480.87|1464.87|1480.7|1464.7|5
1641675840000|2022-01-08 21:04:00|1480.64|1464.64|1479.96|1463.96|1480.66|1464.66|1479.67|1463.67|17
1641675850000|2022-01-08 21:04:10|1480.06|1464.06|1480.59|1464.59|1480.59|1464.59|1480.06|1464.06|11
1641675860000|2022-01-08 21:04:20|1480.58|1464.58|1481.09|1465.09|1481.15|1465.15|1480.58|1464.58|7
1641675870000|2022-01-08 21:04:30|1481.15|1465.15|1482.93|1466.93|1482.93|1466.93|1481.15|1465.15|8
1641675880000|2022-01-08 21:04:40|1483.26|1467.26|1484.12|1468.12|1484.12|1468.12|1483.26|1467.26|9
1641675890000|2022-01-08 21:04:50|1484.26|1468.26|1483.77|1467.77|1484.48|1468.48|1483.77|1467.77|12
1641675900000|2022-01-08 21:05:00|1483.83|1467.83|1482.06|1466.06|1483.83|1467.83|1482.06|1466.06|20
1641675910000|2022-01-08 21:05:10|1481.97|1465.97|1482.06|1466.06|1482.1|1466.1|1481.44|1465.44|24
1641675920000|2022-01-08 21:05:20|1481.87|1465.87|1482.5|1466.5|1482.54|1466.54|1481.78|1465.78|20
1641675930000|2022-01-08 21:05:30|1482.37|1466.37|1482.58|1466.58|1482.58|1466.58|1482.37|1466.37|3
1641675940000|2022-01-08 21:05:40|1482.44|1466.44|1483.32|1467.32|1483.32|1467.32|1482.44|1466.44|9
1641675950000|2022-01-08 21:05:50|1483.41|1467.41|1485.7|1469.7|1485.7|1469.7|1483.41|1467.41|25
1641675960000|2022-01-08 21:06:00|1485.54|1469.54|1485.8|1469.8|1485.8|1469.8|1485.39|1469.39|25
1641675970000|2022-01-08 21:06:10|1485.68|1469.68|1485.48|1469.48|1485.93|1469.93|1485.48|1469.48|23
1641675980000|2022-01-08 21:06:20|1485.27|1469.27|1484.76|1468.76|1485.37|1469.37|1484.13|1468.13|22
1641675990000|2022-01-08 21:06:30|1484.71|1468.71|1483.82|1467.82|1484.71|1468.71|1483.82|1467.82|10
1641676000000|2022-01-08 21:06:40|1483.8|1467.8|1482.73|1466.73|1483.8|1467.8|1482.7|1466.7|13
1641676010000|2022-01-08 21:06:50|1482.71|1466.71|1484.88|1468.88|1484.9|1468.9|1482.71|1466.71|17
1641676020000|2022-01-08 21:07:00|1484.84|1468.84|1484.92|1468.92|1485.42|1469.42|1484.84|1468.84|17
1641676030000|2022-01-08 21:07:10|1484.75|1468.75|1484.75|1468.75|1484.76|1468.76|1484.66|1468.66|5
1641676040000|2022-01-08 21:07:20|1484.77|1468.77|1484.77|1468.77|1484.81|1468.81|1484.77|1468.77|5
1641676050000|2022-01-08 21:07:30|1484.7|1468.7|1483.39|1467.39|1484.7|1468.7|1483.39|1467.39|8
1641676060000|2022-01-08 21:07:40|1483.09|1467.09|1483.8|1467.8|1483.8|1467.8|1483.09|1467.09|11
1641676070000|2022-01-08 21:07:50|1483.71|1467.71|1484.72|1468.72|1484.72|1468.72|1483.59|1467.59|10
1641676080000|2022-01-08 21:08:00|1484.71|1468.71|1484.62|1468.62|1485.14|1469.14|1484.62|1468.62|16
1641676090000|2022-01-08 21:08:10|1484.61|1468.61|1483.6|1467.6|1484.61|1468.61|1483.6|1467.6|14
1641676100000|2022-01-08 21:08:20|1483.61|1467.61|1483.61|1467.61|1483.72|1467.72|1483.58|1467.58|5
1641676110000|2022-01-08 21:08:30|1483.72|1467.72|1483.34|1467.34|1483.72|1467.72|1483.34|1467.34|7
1641676120000|2022-01-08 21:08:40|1483.24|1467.24|1483.07|1467.07|1483.24|1467.24|1483.07|1467.07|3
1641676130000|2022-01-08 21:08:50|1483.12|1467.12|1483.49|1467.49|1483.62|1467.62|1483.02|1467.02|13
1641676140000|2022-01-08 21:09:00|1483.46|1467.46|1483.76|1467.76|1483.85|1467.85|1483.46|1467.46|9
1641676150000|2022-01-08 21:09:10|1483.77|1467.77|1483.72|1467.72|1484.19|1468.19|1483.72|1467.72|5
1641676160000|2022-01-08 21:09:20|1483.61|1467.61|1482.9|1466.9|1483.61|1467.61|1482.9|1466.9|6
1641676170000|2022-01-08 21:09:30|1482.73|1466.73|1480.88|1464.88|1482.73|1466.73|1480.88|1464.88|6
1641676180000|2022-01-08 21:09:40|1480.71|1464.71|1480.43|1464.43|1480.83|1464.83|1479.85|1463.85|13
1641676190000|2022-01-08 21:09:50|1480.41|1464.41|1481.37|1465.37|1481.37|1465.37|1480.08|1464.08|13
1641676200000|2022-01-08 21:10:00|1481.36|1465.36|1481.94|1465.94|1481.94|1465.94|1481.21|1465.21|9
1641676210000|2022-01-08 21:10:10|1481.93|1465.93|1482.71|1466.71|1482.82|1466.82|1481.93|1465.93|12
1641676220000|2022-01-08 21:10:20|1482.82|1466.82|1482.98|1466.98|1483.35|1467.35|1482.67|1466.67|13
1641676230000|2022-01-08 21:10:30|1482.78|1466.78|1484.97|1468.97|1485.64|1469.64|1482.77|1466.77|22
1641676240000|2022-01-08 21:10:40|1484.96|1468.96|1484.75|1468.75|1484.98|1468.98|1484.45|1468.45|14
1641676250000|2022-01-08 21:10:50|1484.69|1468.69|1484.7|1468.7|1484.78|1468.78|1484.68|1468.68|15
1641676260000|2022-01-08 21:11:00|1484.6|1468.6|1485.29|1469.29|1485.29|1469.29|1484.59|1468.59|12
1641676270000|2022-01-08 21:11:10|1485.49|1469.49|1486.14|1470.14|1486.14|1470.14|1485.49|1469.49|14
1641676280000|2022-01-08 21:11:20|1486.12|1470.12|1485.62|1469.62|1486.19|1470.19|1485.62|1469.62|8
1641676290000|2022-01-08 21:11:30|1485.6|1469.6|1484.47|1468.47|1485.6|1469.6|1483.87|1467.87|19
1641676300000|2022-01-08 21:11:40|1484.61|1468.61|1485.32|1469.32|1485.33|1469.33|1484.61|1468.61|8
1641676310000|2022-01-08 21:11:50|1485.62|1469.62|1484.95|1468.95|1485.63|1469.63|1484.95|1468.95|15
1641676320000|2022-01-08 21:12:00|1484.84|1468.84|1483.79|1467.79|1484.84|1468.84|1483.79|1467.79|11
1641676330000|2022-01-08 21:12:10|1483.83|1467.83|1482.74|1466.74|1483.83|1467.83|1482.56|1466.56|13
1641676340000|2022-01-08 21:12:20|1482.72|1466.72|1483.95|1467.95|1484.15|1468.15|1482.59|1466.59|21
1641676350000|2022-01-08 21:12:30|1484.15|1468.15|1484.87|1468.87|1484.94|1468.94|1484.13|1468.13|7
1641676360000|2022-01-08 21:12:40|1484.75|1468.75|1484.73|1468.73|1484.75|1468.75|1484.49|1468.49|11
1641676370000|2022-01-08 21:12:50|1484.75|1468.75|1485.4|1469.4|1485.41|1469.41|1484.68|1468.68|17
1641676380000|2022-01-08 21:13:00|1485.19|1469.19|1484.62|1468.62|1485.19|1469.19|1484.5|1468.5|17
1641676390000|2022-01-08 21:13:10|1484.5|1468.5|1483.99|1467.99|1484.5|1468.5|1483.99|1467.99|3
1641676400000|2022-01-08 21:13:20|1483.73|1467.73|1482.53|1466.53|1483.73|1467.73|1482.53|1466.53|11
1641676410000|2022-01-08 21:13:30|1482.64|1466.64|1482.46|1466.46|1482.72|1466.72|1482.18|1466.18|8
1641676420000|2022-01-08 21:13:40|1482.48|1466.48|1483.77|1467.77|1483.77|1467.77|1482.48|1466.48|10
1641676430000|2022-01-08 21:13:50|1483.81|1467.81|1484.49|1468.49|1484.63|1468.63|1483.79|1467.79|13
1641676440000|2022-01-08 21:14:00|1484.38|1468.38|1484.01|1468.01|1484.38|1468.38|1483.86|1467.86|9
1641676450000|2022-01-08 21:14:10|1483.94|1467.94|1483.73|1467.73|1484.08|1468.08|1483.73|1467.73|5
1641676460000|2022-01-08 21:14:20|1483.78|1467.78|1482|1466|1483.78|1467.78|1482|1466|14
1641676470000|2022-01-08 21:14:30|1481.81|1465.81|1481.61|1465.61|1481.97|1465.97|1481.55|1465.55|6
1641676480000|2022-01-08 21:14:40|1481.72|1465.72|1482.74|1466.74|1482.75|1466.75|1481.72|1465.72|13
1641676490000|2022-01-08 21:14:50|1482.8|1466.8|1483.04|1467.04|1483.25|1467.25|1482.8|1466.8|11
1641676500000|2022-01-08 21:15:00|1483.2|1467.2|1482.44|1466.44|1483.44|1467.44|1482.44|1466.44|16
1641676510000|2022-01-08 21:15:10|1482.55|1466.55|1481.67|1465.67|1482.55|1466.55|1481.67|1465.67|12
1641676520000|2022-01-08 21:15:20|1481.43|1465.43|1481.51|1465.51|1481.51|1465.51|1481.43|1465.43|4
1641676530000|2022-01-08 21:15:30|1481.61|1465.61|1482.3|1466.3|1482.3|1466.3|1481.61|1465.61|8
1641676540000|2022-01-08 21:15:40|1482.54|1466.54|1482.75|1466.75|1482.87|1466.87|1482.54|1466.54|4
1641676550000|2022-01-08 21:15:50|1482.84|1466.84|1482.74|1466.74|1482.84|1466.84|1482.41|1466.41|11
1641676560000|2022-01-08 21:16:00|1482.76|1466.76|1482.54|1466.54|1482.84|1466.84|1481.92|1465.92|15
1641676570000|2022-01-08 21:16:10|1482.6|1466.6|1483.27|1467.27|1483.34|1467.34|1482.59|1466.59|14
1641676580000|2022-01-08 21:16:20|1483.34|1467.34|1484.46|1468.46|1484.53|1468.53|1483.2|1467.2|22
1641676590000|2022-01-08 21:16:30|1484.51|1468.51|1483.88|1467.88|1484.95|1468.95|1483.88|1467.88|18
1641676600000|2022-01-08 21:16:40|1483.91|1467.91|1482.74|1466.74|1483.91|1467.91|1482.74|1466.74|9
1641676610000|2022-01-08 21:16:50|1482.8|1466.8|1482.92|1466.92|1483.31|1467.31|1482.78|1466.78|15
1641676620000|2022-01-08 21:17:00|1482.89|1466.89|1482.73|1466.73|1482.89|1466.89|1482.72|1466.72|9
1641676630000|2022-01-08 21:17:10|1482.63|1466.63|1481.94|1465.94|1482.63|1466.63|1481.9|1465.9|14
1641676640000|2022-01-08 21:17:20|1481.92|1465.92|1481.03|1465.03|1481.95|1465.95|1480.82|1464.82|14
1641676650000|2022-01-08 21:17:30|1481.14|1465.14|1481.52|1465.52|1481.53|1465.53|1481.03|1465.03|9
1641676660000|2022-01-08 21:17:40|1481.39|1465.39|1481.27|1465.27|1481.49|1465.49|1480.95|1464.95|16
1641676670000|2022-01-08 21:17:50|1481.26|1465.26|1481.97|1465.97|1481.97|1465.97|1480.83|1464.83|22
1641676680000|2022-01-08 21:18:00|1481.83|1465.83|1481.67|1465.67|1481.83|1465.83|1481.66|1465.66|4
1641676690000|2022-01-08 21:18:10|1481.66|1465.66|1481.26|1465.26|1481.81|1465.81|1481.26|1465.26|10
1641676700000|2022-01-08 21:18:20|1481.44|1465.44|1481.14|1465.14|1481.48|1465.48|1481.14|1465.14|15
1641676710000|2022-01-08 21:18:30|1480.94|1464.94|1480.76|1464.76|1480.94|1464.94|1480.63|1464.63|11
1641676720000|2022-01-08 21:18:40|1480.75|1464.75|1480.58|1464.58|1480.76|1464.76|1480.58|1464.58|3
1641676730000|2022-01-08 21:18:50|1480.76|1464.76|1481.35|1465.35|1481.35|1465.35|1480.58|1464.58|13
1641676740000|2022-01-08 21:19:00|1481.22|1465.22|1481.48|1465.48|1481.48|1465.48|1481.22|1465.22|9
1641676750000|2022-01-08 21:19:10|1481.61|1465.61|1482.31|1466.31|1482.41|1466.41|1481.61|1465.61|13
1641676760000|2022-01-08 21:19:20|1482.37|1466.37|1482.58|1466.58|1482.58|1466.58|1482.3|1466.3|11
1641676770000|2022-01-08 21:19:30|1482.5|1466.5|1482.92|1466.92|1482.92|1466.92|1482.43|1466.43|4
1641676780000|2022-01-08 21:19:40|1482.73|1466.73|1482.53|1466.53|1482.92|1466.92|1482.33|1466.33|11
1641676790000|2022-01-08 21:19:50|1482.55|1466.55|1482.68|1466.68|1482.7|1466.7|1482.51|1466.51|19
1641676800000|2022-01-08 21:20:00|1483.08|1467.08|1485.34|1469.34|1485.34|1469.34|1483.08|1467.08|25
1641676810000|2022-01-08 21:20:10|1485.25|1469.25|1486.12|1470.12|1486.12|1470.12|1485.12|1469.12|20
1641676820000|2022-01-08 21:20:20|1486.19|1470.19|1486.46|1470.46|1486.46|1470.46|1486.18|1470.18|5
1641676830000|2022-01-08 21:20:30|1486.37|1470.37|1487.16|1471.16|1487.16|1471.16|1486.07|1470.07|11
1641676840000|2022-01-08 21:20:40|1487.37|1471.37|1488.79|1472.79|1488.8|1472.8|1487.37|1471.37|22
1641676850000|2022-01-08 21:20:50|1488.78|1472.78|1489.87|1473.87|1489.87|1473.87|1488.54|1472.54|20
1641676860000|2022-01-08 21:21:00|1489.68|1473.68|1489.59|1473.59|1489.87|1473.87|1489.51|1473.51|8
1641676870000|2022-01-08 21:21:10|1489.78|1473.78|1490.41|1474.41|1491.38|1475.38|1489.78|1473.78|20
1641676880000|2022-01-08 21:21:20|1490.07|1474.07|1489.88|1473.88|1490.11|1474.11|1489.81|1473.81|13
1641676890000|2022-01-08 21:21:30|1490.12|1474.12|1490.79|1474.79|1490.8|1474.8|1490.11|1474.11|14
1641676900000|2022-01-08 21:21:40|1490.48|1474.48|1490.82|1474.82|1490.82|1474.82|1490.4|1474.4|15
1641676910000|2022-01-08 21:21:50|1490.84|1474.84|1490.95|1474.95|1490.95|1474.95|1490.79|1474.79|5
1641676920000|2022-01-08 21:22:00|1491.01|1475.01|1491.44|1475.44|1491.44|1475.44|1490.97|1474.97|11
1641676930000|2022-01-08 21:22:10|1491.49|1475.49|1491.6|1475.6|1491.67|1475.67|1491.49|1475.49|6
1641676940000|2022-01-08 21:22:20|1491.7|1475.7|1492.37|1476.37|1492.38|1476.38|1491.7|1475.7|10
1641676950000|2022-01-08 21:22:30|1492.32|1476.32|1492.47|1476.47|1492.47|1476.47|1491.88|1475.88|9
1641676960000|2022-01-08 21:22:40|1492.67|1476.67|1492.93|1476.93|1494.34|1478.34|1492.67|1476.67|16
1641676970000|2022-01-08 21:22:50|1493.01|1477.01|1493.38|1477.38|1493.43|1477.43|1492.93|1476.93|20
1641676980000|2022-01-08 21:23:00|1493.47|1477.47|1492.91|1476.91|1493.57|1477.57|1492.86|1476.86|11
1641676990000|2022-01-08 21:23:10|1492.95|1476.95|1493.03|1477.03|1493.03|1477.03|1491.59|1475.59|20
1641677000000|2022-01-08 21:23:20|1493.08|1477.08|1493.71|1477.71|1493.75|1477.75|1493.06|1477.06|15
1641677010000|2022-01-08 21:23:30|1493.72|1477.72|1493.81|1477.81|1494.3|1478.3|1493.63|1477.63|23
1641677020000|2022-01-08 21:23:40|1493.72|1477.72|1494|1478|1494|1478|1493.58|1477.58|12
1641677030000|2022-01-08 21:23:50|1493.89|1477.89|1494.39|1478.39|1494.6|1478.6|1493.82|1477.82|19
1641677040000|2022-01-08 21:24:00|1494.46|1478.46|1494.56|1478.56|1494.58|1478.58|1494.34|1478.34|7
1641677050000|2022-01-08 21:24:10|1494.64|1478.64|1496.55|1480.55|1496.55|1480.55|1494.56|1478.56|21
1641677060000|2022-01-08 21:24:20|1496.96|1480.96|1497.3|1481.3|1498.06|1482.06|1496.91|1480.91|25
1641677070000|2022-01-08 21:24:30|1497.52|1481.52|1496.43|1480.43|1497.52|1481.52|1496.43|1480.43|21
1641677080000|2022-01-08 21:24:40|1496.28|1480.28|1493.76|1477.76|1496.43|1480.43|1493.74|1477.74|16
1641677090000|2022-01-08 21:24:50|1494|1478|1494.46|1478.46|1494.46|1478.46|1493.49|1477.49|15
1641677100000|2022-01-08 21:25:00|1494.28|1478.28|1496.43|1480.43|1496.68|1480.68|1494.28|1478.28|24
1641677110000|2022-01-08 21:25:10|1496.38|1480.38|1496.6|1480.6|1496.6|1480.6|1495.9|1479.9|21
1641677120000|2022-01-08 21:25:20|1496.2|1480.2|1495.31|1479.31|1496.22|1480.22|1494.91|1478.91|14
1641677130000|2022-01-08 21:25:30|1495.38|1479.38|1495.84|1479.84|1496.55|1480.55|1495.38|1479.38|21
1641677140000|2022-01-08 21:25:40|1495.94|1479.94|1496.29|1480.29|1496.29|1480.29|1495.94|1479.94|5
1641677150000|2022-01-08 21:25:50|1496.46|1480.46|1496.87|1480.87|1496.87|1480.87|1496.28|1480.28|13
1641677160000|2022-01-08 21:26:00|1496.69|1480.69|1497.97|1481.97|1498.43|1482.43|1496.69|1480.69|18
1641677170000|2022-01-08 21:26:10|1497.83|1481.83|1496.25|1480.25|1497.97|1481.97|1496.25|1480.25|23
1641677180000|2022-01-08 21:26:20|1496.21|1480.21|1496.26|1480.26|1496.54|1480.54|1495.99|1479.99|14
1641677190000|2022-01-08 21:26:30|1496.1|1480.1|1493.95|1477.95|1496.1|1480.1|1493.83|1477.83|16
1641677200000|2022-01-08 21:26:40|1494.28|1478.28|1494.55|1478.55|1494.6|1478.6|1494.28|1478.28|11
1641677210000|2022-01-08 21:26:50|1494.42|1478.42|1494.41|1478.41|1494.55|1478.55|1494.33|1478.33|10
1641677220000|2022-01-08 21:27:00|1494.44|1478.44|1495.36|1479.36|1495.43|1479.43|1494.41|1478.41|9
1641677230000|2022-01-08 21:27:10|1495.28|1479.28|1493.8|1477.8|1495.28|1479.28|1493.8|1477.8|10
1641677240000|2022-01-08 21:27:20|1493.89|1477.89|1493.84|1477.84|1494.02|1478.02|1493.76|1477.76|12
1641677250000|2022-01-08 21:27:30|1493.69|1477.69|1493.13|1477.13|1493.76|1477.76|1493.07|1477.07|11
1641677260000|2022-01-08 21:27:40|1492.91|1476.91|1492.75|1476.75|1492.91|1476.91|1491.53|1475.53|26
1641677270000|2022-01-08 21:27:50|1492.88|1476.88|1492.8|1476.8|1493.53|1477.53|1492.8|1476.8|13
1641677280000|2022-01-08 21:28:00|1492.73|1476.73|1492.7|1476.7|1493.08|1477.08|1492.49|1476.49|16
1641677290000|2022-01-08 21:28:10|1492.99|1476.99|1492.77|1476.77|1493.34|1477.34|1492.72|1476.72|23
1641677300000|2022-01-08 21:28:20|1492.72|1476.72|1493.45|1477.45|1493.52|1477.52|1492.72|1476.72|19
1641677310000|2022-01-08 21:28:30|1493.44|1477.44|1493.57|1477.57|1493.95|1477.95|1493.44|1477.44|12
1641677320000|2022-01-08 21:28:40|1493.56|1477.56|1493.33|1477.33|1493.56|1477.56|1492.6|1476.6|17
1641677330000|2022-01-08 21:28:50|1493.23|1477.23|1493.38|1477.38|1493.61|1477.61|1492.72|1476.72|12
1641677340000|2022-01-08 21:29:00|1493.57|1477.57|1493.7|1477.7|1493.77|1477.77|1493.57|1477.57|6
1641677350000|2022-01-08 21:29:10|1493.76|1477.76|1493.41|1477.41|1493.76|1477.76|1493.07|1477.07|11
1641677360000|2022-01-08 21:29:20|1493.46|1477.46|1495.49|1479.49|1495.73|1479.73|1493.46|1477.46|20
1641677370000|2022-01-08 21:29:30|1495.55|1479.55|1495.41|1479.41|1495.73|1479.73|1495.02|1479.02|9
1641677380000|2022-01-08 21:29:40|1495.22|1479.22|1495.82|1479.82|1495.82|1479.82|1495.02|1479.02|12
1641677390000|2022-01-08 21:29:50|1496|1480|1498.26|1482.26|1498.26|1482.26|1495.92|1479.92|12
1641677400000|2022-01-08 21:30:00|1498.06|1482.06|1496.4|1480.4|1498.06|1482.06|1496.35|1480.35|14
1641677410000|2022-01-08 21:30:10|1496.55|1480.55|1498|1482|1498|1482|1496.55|1480.55|17
1641677420000|2022-01-08 21:30:20|1498.08|1482.08|1501.65|1485.65|1501.65|1485.65|1498.08|1482.08|19
1641677430000|2022-01-08 21:30:30|1501.68|1485.68|1500.17|1484.17|1501.69|1485.69|1499.84|1483.84|19
1641677440000|2022-01-08 21:30:40|1500.22|1484.22|1501.33|1485.33|1501.33|1485.33|1500.13|1484.13|23
1641677450000|2022-01-08 21:30:50|1501.55|1485.55|1501.66|1485.66|1501.66|1485.66|1501.38|1485.38|13
1641677460000|2022-01-08 21:31:00|1501.87|1485.87|1502.04|1486.04|1502.61|1486.61|1501.8|1485.8|21
1641677470000|2022-01-08 21:31:10|1501.91|1485.91|1500.42|1484.42|1502.15|1486.15|1500.37|1484.37|20
1641677480000|2022-01-08 21:31:20|1500.39|1484.39|1501.54|1485.54|1501.54|1485.54|1499.84|1483.84|27
1641677490000|2022-01-08 21:31:30|1501.55|1485.55|1501.39|1485.39|1501.92|1485.92|1501.08|1485.08|19
1641677500000|2022-01-08 21:31:40|1501.36|1485.36|1501.31|1485.31|1501.71|1485.71|1501.24|1485.24|17
1641677510000|2022-01-08 21:31:50|1501.43|1485.43|1501.46|1485.46|1501.46|1485.46|1501.06|1485.06|12
1641677520000|2022-01-08 21:32:00|1501.74|1485.74|1501.37|1485.37|1501.74|1485.74|1501.14|1485.14|22
1641677530000|2022-01-08 21:32:10|1501.4|1485.4|1500.19|1484.19|1501.4|1485.4|1500.19|1484.19|10
1641677540000|2022-01-08 21:32:20|1500.24|1484.24|1500.98|1484.98|1500.98|1484.98|1500.24|1484.24|11
1641677550000|2022-01-08 21:32:30|1500.91|1484.91|1500.46|1484.46|1500.99|1484.99|1500.46|1484.46|7
1641677560000|2022-01-08 21:32:40|1500.53|1484.53|1501.81|1485.81|1501.81|1485.81|1500.53|1484.53|10
1641677570000|2022-01-08 21:32:50|1501.93|1485.93|1501.68|1485.68|1501.93|1485.93|1501.55|1485.55|8
1641677580000|2022-01-08 21:33:00|1501.79|1485.79|1501.74|1485.74|1501.95|1485.95|1501.54|1485.54|8
1641677590000|2022-01-08 21:33:10|1501.61|1485.61|1500.86|1484.86|1501.65|1485.65|1500.79|1484.79|11
1641677600000|2022-01-08 21:33:20|1500.85|1484.85|1500.97|1484.97|1501.25|1485.25|1500.12|1484.12|14
1641677610000|2022-01-08 21:33:30|1500.94|1484.94|1500.73|1484.73|1500.94|1484.94|1500.73|1484.73|10
1641677620000|2022-01-08 21:33:40|1500.33|1484.33|1500.06|1484.06|1500.37|1484.37|1500.06|1484.06|7
1641677630000|2022-01-08 21:33:50|1500.3|1484.3|1501.6|1485.6|1501.6|1485.6|1500.28|1484.28|12
1641677640000|2022-01-08 21:34:00|1502.06|1486.06|1501.55|1485.55|1502.06|1486.06|1501.38|1485.38|9
1641677650000|2022-01-08 21:34:10|1501.39|1485.39|1502.52|1486.52|1502.52|1486.52|1501.39|1485.39|13
1641677660000|2022-01-08 21:34:20|1502.51|1486.51|1504.28|1488.28|1504.43|1488.43|1502.51|1486.51|15
1641677670000|2022-01-08 21:34:30|1504.26|1488.26|1503.32|1487.32|1504.28|1488.28|1502.63|1486.63|22
1641677680000|2022-01-08 21:34:40|1503.39|1487.39|1502.75|1486.75|1503.39|1487.39|1502.75|1486.75|16
1641677690000|2022-01-08 21:34:50|1502.84|1486.84|1502.78|1486.78|1502.94|1486.94|1502.55|1486.55|10
1641677700000|2022-01-08 21:35:00|1502.55|1486.55|1502.53|1486.53|1502.78|1486.78|1502.39|1486.39|12
1641677710000|2022-01-08 21:35:10|1502.59|1486.59|1502.49|1486.49|1502.9|1486.9|1502.44|1486.44|15
1641677720000|2022-01-08 21:35:20|1502.64|1486.64|1503.34|1487.34|1503.34|1487.34|1502.64|1486.64|20
1641677730000|2022-01-08 21:35:30|1503.36|1487.36|1503.28|1487.28|1503.69|1487.69|1502.95|1486.95|19
1641677740000|2022-01-08 21:35:40|1503.36|1487.36|1502.86|1486.86|1503.39|1487.39|1502.35|1486.35|22
1641677750000|2022-01-08 21:35:50|1502.55|1486.55|1502.73|1486.73|1502.73|1486.73|1502.55|1486.55|9
1641677760000|2022-01-08 21:36:00|1502.89|1486.89|1503.07|1487.07|1503.35|1487.35|1502.73|1486.73|23
1641677770000|2022-01-08 21:36:10|1503.21|1487.21|1501.96|1485.96|1503.46|1487.46|1501.96|1485.96|19
1641677780000|2022-01-08 21:36:20|1502.04|1486.04|1501.01|1485.01|1502.04|1486.04|1500.85|1484.85|15
1641677790000|2022-01-08 21:36:30|1500.91|1484.91|1499.43|1483.43|1500.91|1484.91|1499.43|1483.43|25
1641677800000|2022-01-08 21:36:40|1499.63|1483.63|1499.38|1483.38|1499.77|1483.77|1499.38|1483.38|13
1641677810000|2022-01-08 21:36:50|1499.58|1483.58|1501.95|1485.95|1502.82|1486.82|1499.58|1483.58|21
1641677820000|2022-01-08 21:37:00|1502.03|1486.03|1501.31|1485.31|1502.04|1486.04|1501.12|1485.12|17
1641677830000|2022-01-08 21:37:10|1501.33|1485.33|1500.49|1484.49|1501.33|1485.33|1500.49|1484.49|20
1641677840000|2022-01-08 21:37:20|1500.58|1484.58|1500.39|1484.39|1500.85|1484.85|1500.05|1484.05|26
1641677850000|2022-01-08 21:37:30|1500.4|1484.4|1500.53|1484.53|1500.53|1484.53|1499.98|1483.98|11
1641677860000|2022-01-08 21:37:40|1500.43|1484.43|1501.14|1485.14|1501.14|1485.14|1500.23|1484.23|21
1641677870000|2022-01-08 21:37:50|1501.04|1485.04|1500.91|1484.91|1501.04|1485.04|1500.82|1484.82|12
1641677880000|2022-01-08 21:38:00|1501.04|1485.04|1501.41|1485.41|1501.53|1485.53|1501.04|1485.04|14
1641677890000|2022-01-08 21:38:10|1501.53|1485.53|1502.64|1486.64|1502.64|1486.64|1501.45|1485.45|15
1641677900000|2022-01-08 21:38:20|1502.61|1486.61|1502.47|1486.47|1502.9|1486.9|1502.15|1486.15|14
1641677910000|2022-01-08 21:38:30|1502.66|1486.66|1503.44|1487.44|1504.06|1488.06|1502.25|1486.25|21
1641677920000|2022-01-08 21:38:40|1503.43|1487.43|1501.67|1485.67|1503.43|1487.43|1501.67|1485.67|28
1641677930000|2022-01-08 21:38:50|1501.56|1485.56|1502.08|1486.08|1502.23|1486.23|1501.47|1485.47|15
1641677940000|2022-01-08 21:39:00|1501.89|1485.89|1501.51|1485.51|1502.27|1486.27|1501.51|1485.51|10
1641677950000|2022-01-08 21:39:10|1501.38|1485.38|1500.95|1484.95|1501.38|1485.38|1500.8|1484.8|12
1641677960000|2022-01-08 21:39:20|1500.76|1484.76|1501.36|1485.36|1501.36|1485.36|1500.76|1484.76|17
1641677970000|2022-01-08 21:39:30|1501.37|1485.37|1501.6|1485.6|1502.12|1486.12|1501.37|1485.37|13
1641677980000|2022-01-08 21:39:40|1501.59|1485.59|1501.22|1485.22|1501.72|1485.72|1501.22|1485.22|7
1641677990000|2022-01-08 21:39:50|1501.34|1485.34|1501.39|1485.39|1501.51|1485.51|1501.34|1485.34|4
1641678000000|2022-01-08 21:40:00|1501.51|1485.51|1502.15|1486.15|1502.15|1486.15|1501.42|1485.42|15
1641678010000|2022-01-08 21:40:10|1502.22|1486.22|1502.94|1486.94|1502.94|1486.94|1502.22|1486.22|16
1641678020000|2022-01-08 21:40:20|1502.84|1486.84|1506.07|1490.07|1506.07|1490.07|1502.84|1486.84|21
1641678030000|2022-01-08 21:40:30|1506.3|1490.3|1507.51|1491.51|1507.51|1491.51|1505.82|1489.82|21
1641678040000|2022-01-08 21:40:40|1507.75|1491.75|1506.2|1490.2|1507.75|1491.75|1505.7|1489.7|22
1641678050000|2022-01-08 21:40:50|1506.21|1490.21|1506.75|1490.75|1506.83|1490.83|1506.11|1490.11|27
1641678060000|2022-01-08 21:41:00|1506.8|1490.8|1508.5|1492.5|1508.63|1492.63|1506.66|1490.66|23
1641678070000|2022-01-08 21:41:10|1508.8|1492.8|1507.79|1491.79|1509.28|1493.28|1507.79|1491.79|23
1641678080000|2022-01-08 21:41:20|1507.8|1491.8|1508.16|1492.16|1508.68|1492.68|1507.8|1491.8|28
1641678090000|2022-01-08 21:41:30|1508.09|1492.09|1508.49|1492.49|1508.75|1492.75|1508.09|1492.09|18
1641678100000|2022-01-08 21:41:40|1508.38|1492.38|1507.45|1491.45|1508.62|1492.62|1507.45|1491.45|22
1641678110000|2022-01-08 21:41:50|1507.51|1491.51|1507.74|1491.74|1507.74|1491.74|1507.17|1491.17|22
1641678120000|2022-01-08 21:42:00|1507.61|1491.61|1507.75|1491.75|1507.75|1491.75|1507.02|1491.02|18
1641678130000|2022-01-08 21:42:10|1507.81|1491.81|1508.18|1492.18|1508.63|1492.63|1507.81|1491.81|15
1641678140000|2022-01-08 21:42:20|1508.32|1492.32|1508.81|1492.81|1509.37|1493.37|1508.32|1492.32|20
1641678150000|2022-01-08 21:42:30|1508.69|1492.69|1508.84|1492.84|1509.01|1493.01|1508.22|1492.22|20
1641678160000|2022-01-08 21:42:40|1509.01|1493.01|1509.06|1493.06|1509.22|1493.22|1508.68|1492.68|21
1641678170000|2022-01-08 21:42:50|1509.05|1493.05|1511.53|1495.53|1511.53|1495.53|1508.73|1492.73|20
1641678180000|2022-01-08 21:43:00|1511.73|1495.73|1512.73|1496.73|1512.73|1496.73|1511.38|1495.38|28
1641678190000|2022-01-08 21:43:10|1512.77|1496.77|1515.1|1499.1|1515.1|1499.1|1512.77|1496.77|28
1641678200000|2022-01-08 21:43:20|1515.18|1499.18|1514.43|1498.43|1516.4|1500.4|1514|1498|26
1641678210000|2022-01-08 21:43:30|1514.44|1498.44|1515.38|1499.38|1515.38|1499.38|1512.72|1496.72|32
1641678220000|2022-01-08 21:43:40|1515.32|1499.32|1513.74|1497.74|1515.32|1499.32|1513.74|1497.74|22
1641678230000|2022-01-08 21:43:50|1513.76|1497.76|1513.6|1497.6|1513.94|1497.94|1513.51|1497.51|15
1641678240000|2022-01-08 21:44:00|1513.63|1497.63|1511.83|1495.83|1513.63|1497.63|1511.75|1495.75|18
1641678250000|2022-01-08 21:44:10|1512.11|1496.11|1513.91|1497.91|1514.15|1498.15|1512.11|1496.11|25
1641678260000|2022-01-08 21:44:20|1513.77|1497.77|1512.4|1496.4|1514.41|1498.41|1512.4|1496.4|24
1641678270000|2022-01-08 21:44:30|1512.62|1496.62|1513.19|1497.19|1513.36|1497.36|1512.62|1496.62|24
1641678280000|2022-01-08 21:44:40|1513.08|1497.08|1514.28|1498.28|1514.28|1498.28|1512.74|1496.74|25
1641678290000|2022-01-08 21:44:50|1514.39|1498.39|1513.62|1497.62|1514.39|1498.39|1513.62|1497.62|14
1641678300000|2022-01-08 21:45:00|1513.53|1497.53|1513.81|1497.81|1514.51|1498.51|1513.53|1497.53|23
1641678310000|2022-01-08 21:45:10|1513.82|1497.82|1513.77|1497.77|1514.31|1498.31|1513.57|1497.57|19
1641678320000|2022-01-08 21:45:20|1513.75|1497.75|1514.09|1498.09|1514.29|1498.29|1513.73|1497.73|21
1641678330000|2022-01-08 21:45:30|1514.16|1498.16|1514.82|1498.82|1514.82|1498.82|1513.94|1497.94|18
1641678340000|2022-01-08 21:45:40|1514.83|1498.83|1515.48|1499.48|1515.71|1499.71|1514.7|1498.7|23
1641678350000|2022-01-08 21:45:50|1515.56|1499.56|1513.05|1497.05|1515.72|1499.72|1513.05|1497.05|22
1641678360000|2022-01-08 21:46:00|1513.08|1497.08|1510.92|1494.92|1513.08|1497.08|1510.92|1494.92|18
1641678370000|2022-01-08 21:46:10|1510.68|1494.68|1508.04|1492.04|1510.68|1494.68|1507.99|1491.99|27
1641678380000|2022-01-08 21:46:20|1508.13|1492.13|1509.86|1493.86|1510.03|1494.03|1508.13|1492.13|21
1641678390000|2022-01-08 21:46:30|1509.85|1493.85|1508.08|1492.08|1509.85|1493.85|1507.99|1491.99|21
1641678400000|2022-01-08 21:46:40|1508.21|1492.21|1506.67|1490.67|1508.37|1492.37|1506.67|1490.67|23
1641678410000|2022-01-08 21:46:50|1506.71|1490.71|1507.27|1491.27|1507.27|1491.27|1506.43|1490.43|21
1641678420000|2022-01-08 21:47:00|1507.25|1491.25|1507.61|1491.61|1508.25|1492.25|1507.25|1491.25|19
1641678430000|2022-01-08 21:47:10|1507.62|1491.62|1506.71|1490.71|1507.69|1491.69|1506.57|1490.57|21
1641678440000|2022-01-08 21:47:20|1506.7|1490.7|1507.29|1491.29|1507.29|1491.29|1506.7|1490.7|15
1641678450000|2022-01-08 21:47:30|1507.31|1491.31|1507.72|1491.72|1507.8|1491.8|1506.85|1490.85|17
1641678460000|2022-01-08 21:47:40|1507.9|1491.9|1508.61|1492.61|1509.83|1493.83|1507.9|1491.9|22
1641678470000|2022-01-08 21:47:50|1508.31|1492.31|1507.61|1491.61|1508.31|1492.31|1507.41|1491.41|18
1641678480000|2022-01-08 21:48:00|1507.47|1491.47|1507.84|1491.84|1507.99|1491.99|1507.47|1491.47|21
1641678490000|2022-01-08 21:48:10|1507.99|1491.99|1510.13|1494.13|1510.13|1494.13|1507.84|1491.84|16
1641678500000|2022-01-08 21:48:20|1509.94|1493.94|1509.16|1493.16|1509.96|1493.96|1509.03|1493.03|13
1641678510000|2022-01-08 21:48:30|1509.03|1493.03|1508.83|1492.83|1509.26|1493.26|1508.83|1492.83|24
1641678520000|2022-01-08 21:48:40|1508.78|1492.78|1507.47|1491.47|1508.78|1492.78|1507.15|1491.15|15
1641678530000|2022-01-08 21:48:50|1507.61|1491.61|1506.9|1490.9|1507.61|1491.61|1506.9|1490.9|4
1641678540000|2022-01-08 21:49:00|1506.76|1490.76|1507.79|1491.79|1507.79|1491.79|1506.75|1490.75|15
1641678550000|2022-01-08 21:49:10|1508.04|1492.04|1509.98|1493.98|1510.16|1494.16|1508.04|1492.04|17
1641678560000|2022-01-08 21:49:20|1509.97|1493.97|1510.22|1494.22|1510.22|1494.22|1509.61|1493.61|20
1641678570000|2022-01-08 21:49:30|1510.2|1494.2|1510.79|1494.79|1510.93|1494.93|1510.2|1494.2|18
1641678580000|2022-01-08 21:49:40|1510.68|1494.68|1509.12|1493.12|1510.93|1494.93|1509.12|1493.12|15
1641678590000|2022-01-08 21:49:50|1509.15|1493.15|1508.95|1492.95|1509.28|1493.28|1508.75|1492.75|13
1641678600000|2022-01-08 21:50:00|1509.05|1493.05|1508.83|1492.83|1509.05|1493.05|1508.78|1492.78|7
1641678610000|2022-01-08 21:50:10|1508.97|1492.97|1507.73|1491.73|1509.17|1493.17|1507.72|1491.72|20
1641678620000|2022-01-08 21:50:20|1507.89|1491.89|1508.29|1492.29|1508.29|1492.29|1507.62|1491.62|19
1641678630000|2022-01-08 21:50:30|1508.42|1492.42|1509.27|1493.27|1509.37|1493.37|1508.42|1492.42|9
1641678640000|2022-01-08 21:50:40|1509.19|1493.19|1510.64|1494.64|1510.8|1494.8|1509.19|1493.19|22
1641678650000|2022-01-08 21:50:50|1511.12|1495.12|1510.64|1494.64|1511.27|1495.27|1510.55|1494.55|19
1641678660000|2022-01-08 21:51:00|1510.76|1494.76|1509.99|1493.99|1511.35|1495.35|1509.99|1493.99|23
1641678670000|2022-01-08 21:51:10|1510.02|1494.02|1509.1|1493.1|1510.02|1494.02|1509.05|1493.05|11
1641678680000|2022-01-08 21:51:20|1508.99|1492.99|1508.15|1492.15|1508.99|1492.99|1508.15|1492.15|12
1641678690000|2022-01-08 21:51:30|1508.17|1492.17|1507.29|1491.29|1508.17|1492.17|1506.92|1490.92|12
1641678700000|2022-01-08 21:51:40|1507.02|1491.02|1506.57|1490.57|1507.15|1491.15|1506.42|1490.42|16
1641678710000|2022-01-08 21:51:50|1506.56|1490.56|1507.35|1491.35|1507.36|1491.36|1506.56|1490.56|15
1641678720000|2022-01-08 21:52:00|1507.36|1491.36|1507.59|1491.59|1507.59|1491.59|1506.98|1490.98|23
1641678730000|2022-01-08 21:52:10|1507.76|1491.76|1508.48|1492.48|1508.94|1492.94|1507.76|1491.76|19
1641678740000|2022-01-08 21:52:20|1508.53|1492.53|1507.02|1491.02|1508.72|1492.72|1507.02|1491.02|19
1641678750000|2022-01-08 21:52:30|1507.32|1491.32|1506.75|1490.75|1507.38|1491.38|1506.7|1490.7|17
1641678760000|2022-01-08 21:52:40|1506.74|1490.74|1505.46|1489.46|1506.89|1490.89|1505.18|1489.18|20
1641678770000|2022-01-08 21:52:50|1505.57|1489.57|1504.63|1488.63|1505.57|1489.57|1504.53|1488.53|16
1641678780000|2022-01-08 21:53:00|1504.72|1488.72|1504.74|1488.74|1504.91|1488.91|1504.59|1488.59|14
1641678790000|2022-01-08 21:53:10|1504.91|1488.91|1506.13|1490.13|1506.14|1490.14|1504.91|1488.91|14
1641678800000|2022-01-08 21:53:20|1506.34|1490.34|1507.7|1491.7|1508.22|1492.22|1506.34|1490.34|21
1641678810000|2022-01-08 21:53:30|1507.45|1491.45|1505.96|1489.96|1507.45|1491.45|1505.94|1489.94|17
1641678820000|2022-01-08 21:53:40|1505.86|1489.86|1505.19|1489.19|1506.03|1490.03|1505.19|1489.19|15
1641678830000|2022-01-08 21:53:50|1505.24|1489.24|1505.28|1489.28|1505.32|1489.32|1505.12|1489.12|13
1641678840000|2022-01-08 21:54:00|1505.2|1489.2|1506.69|1490.69|1506.69|1490.69|1505.12|1489.12|15
1641678850000|2022-01-08 21:54:10|1506.78|1490.78|1506.14|1490.14|1507.03|1491.03|1506.14|1490.14|26
1641678860000|2022-01-08 21:54:20|1506.42|1490.42|1504.82|1488.82|1506.53|1490.53|1504.82|1488.82|18
1641678870000|2022-01-08 21:54:30|1504.71|1488.71|1506.78|1490.78|1506.78|1490.78|1504.71|1488.71|17
1641678880000|2022-01-08 21:54:40|1506.89|1490.89|1505.72|1489.72|1506.89|1490.89|1505.72|1489.72|16
1641678890000|2022-01-08 21:54:50|1505.86|1489.86|1505.75|1489.75|1505.86|1489.86|1505.61|1489.61|15
1641678900000|2022-01-08 21:55:00|1505.62|1489.62|1505.24|1489.24|1505.75|1489.75|1505.24|1489.24|21
1641678910000|2022-01-08 21:55:10|1505.33|1489.33|1505.18|1489.18|1505.33|1489.33|1505.12|1489.12|8
1641678920000|2022-01-08 21:55:20|1505.41|1489.41|1506.06|1490.06|1506.06|1490.06|1505.35|1489.35|11
1641678930000|2022-01-08 21:55:30|1506.3|1490.3|1508.19|1492.19|1508.25|1492.25|1506.3|1490.3|23
1641678940000|2022-01-08 21:55:40|1508.2|1492.2|1508.76|1492.76|1509.3|1493.3|1508.2|1492.2|25
1641678950000|2022-01-08 21:55:50|1508.6|1492.6|1507.56|1491.56|1508.6|1492.6|1507.42|1491.42|27
1641678960000|2022-01-08 21:56:00|1507.42|1491.42|1508.66|1492.66|1508.66|1492.66|1506.89|1490.89|21
1641678970000|2022-01-08 21:56:10|1508.58|1492.58|1507.95|1491.95|1508.83|1492.83|1507.95|1491.95|21
1641678980000|2022-01-08 21:56:20|1508.01|1492.01|1508.18|1492.18|1508.31|1492.31|1507.94|1491.94|8
1641678990000|2022-01-08 21:56:30|1508.07|1492.07|1508.35|1492.35|1508.44|1492.44|1506.88|1490.88|20
1641679000000|2022-01-08 21:56:40|1508.26|1492.26|1508.4|1492.4|1508.53|1492.53|1508.26|1492.26|9
1641679010000|2022-01-08 21:56:50|1508.44|1492.44|1507.73|1491.73|1508.87|1492.87|1507.72|1491.72|21
1641679020000|2022-01-08 21:57:00|1507.61|1491.61|1507.06|1491.06|1507.72|1491.72|1507.06|1491.06|14
1641679030000|2022-01-08 21:57:10|1507.07|1491.07|1507.77|1491.77|1507.77|1491.77|1506.85|1490.85|10
1641679040000|2022-01-08 21:57:20|1508.04|1492.04|1507.85|1491.85|1508.12|1492.12|1507.85|1491.85|10
1641679050000|2022-01-08 21:57:30|1507.9|1491.9|1508.73|1492.73|1508.73|1492.73|1507.72|1491.72|12
1641679060000|2022-01-08 21:57:40|1508.63|1492.63|1508.79|1492.79|1509.33|1493.33|1508.59|1492.59|13
1641679070000|2022-01-08 21:57:50|1508.59|1492.59|1507.79|1491.79|1508.6|1492.6|1507.56|1491.56|15
1641679080000|2022-01-08 21:58:00|1507.71|1491.71|1506.82|1490.82|1507.71|1491.71|1506.82|1490.82|8
1641679090000|2022-01-08 21:58:10|1506.84|1490.84|1506.48|1490.48|1506.85|1490.85|1506.05|1490.05|14
1641679100000|2022-01-08 21:58:20|1506.06|1490.06|1505.61|1489.61|1506.38|1490.38|1505.49|1489.49|16
1641679110000|2022-01-08 21:58:30|1505.77|1489.77|1505.79|1489.79|1506.27|1490.27|1505.42|1489.42|19
1641679120000|2022-01-08 21:58:40|1505.89|1489.89|1505.77|1489.77|1506.13|1490.13|1505.57|1489.57|15
1641679130000|2022-01-08 21:58:50|1505.75|1489.75|1506.12|1490.12|1506.12|1490.12|1505.71|1489.71|10
1641679140000|2022-01-08 21:59:00|1506.15|1490.15|1508.07|1492.07|1508.07|1492.07|1506.15|1490.15|19
1641679150000|2022-01-08 21:59:10|1508.06|1492.06|1509.05|1493.05|1509.35|1493.35|1508.06|1492.06|17
1641679160000|2022-01-08 21:59:20|1509.19|1493.19|1508.96|1492.96|1509.75|1493.75|1508.96|1492.96|10
1641679170000|2022-01-08 21:59:30|1508.97|1492.97|1508.78|1492.78|1509.01|1493.01|1508.78|1492.78|5
1641679180000|2022-01-08 21:59:40|1508.94|1492.94|1508.73|1492.73|1508.99|1492.99|1508.58|1492.58|11
1641679190000|2022-01-08 21:59:50|1508.7|1492.7|1506.72|1490.72|1508.7|1492.7|1506.72|1490.72|16
1641679200000|2022-01-08 22:00:00|1506.71|1490.71|1506.82|1490.82|1507.27|1491.27|1506.59|1490.59|24
1641679210000|2022-01-08 22:00:10|1506.77|1490.77|1505.72|1489.72|1506.82|1490.82|1505.72|1489.72|13
1641679220000|2022-01-08 22:00:20|1505.79|1489.79|1508.35|1492.35|1508.35|1492.35|1505.79|1489.79|28
1641679230000|2022-01-08 22:00:30|1508.59|1492.59|1509.49|1493.49|1509.49|1493.49|1508.5|1492.5|13
1641679240000|2022-01-08 22:00:40|1509.81|1493.81|1509.96|1493.96|1510.61|1494.61|1509.81|1493.81|21
1641679250000|2022-01-08 22:00:50|1509.97|1493.97|1507.92|1491.92|1509.98|1493.98|1507.84|1491.84|26
1641679260000|2022-01-08 22:01:00|1507.91|1491.91|1507.49|1491.49|1508.34|1492.34|1506.9|1490.9|17
1641679270000|2022-01-08 22:01:10|1507.41|1491.41|1506.89|1490.89|1507.68|1491.68|1506.89|1490.89|13
1641679280000|2022-01-08 22:01:20|1506.59|1490.59|1507.49|1491.49|1507.49|1491.49|1505.81|1489.81|26
1641679290000|2022-01-08 22:01:30|1507.53|1491.53|1509.18|1493.18|1509.25|1493.25|1507.53|1491.53|19
1641679300000|2022-01-08 22:01:40|1509.13|1493.13|1508.67|1492.67|1509.13|1493.13|1508.52|1492.52|17
1641679310000|2022-01-08 22:01:50|1508.63|1492.63|1508.78|1492.78|1508.83|1492.83|1508.48|1492.48|15
1641679320000|2022-01-08 22:02:00|1508.87|1492.87|1509.79|1493.79|1509.79|1493.79|1508.87|1492.87|12
1641679330000|2022-01-08 22:02:10|1509.88|1493.88|1508.06|1492.06|1509.88|1493.88|1508.06|1492.06|15
1641679340000|2022-01-08 22:02:20|1507.95|1491.95|1506.06|1490.06|1507.95|1491.95|1505.51|1489.51|24
1641679350000|2022-01-08 22:02:30|1506.04|1490.04|1506.9|1490.9|1506.9|1490.9|1506.04|1490.04|16
1641679360000|2022-01-08 22:02:40|1506.88|1490.88|1507.04|1491.04|1507.41|1491.41|1506.56|1490.56|14
1641679370000|2022-01-08 22:02:50|1507.09|1491.09|1507.36|1491.36|1507.37|1491.37|1506.98|1490.98|16
1641679380000|2022-01-08 22:03:00|1507.31|1491.31|1507.21|1491.21|1507.31|1491.31|1506.5|1490.5|15
1641679390000|2022-01-08 22:03:10|1507.3|1491.3|1508.23|1492.23|1508.24|1492.24|1507.3|1491.3|12
1641679400000|2022-01-08 22:03:20|1508.22|1492.22|1508.49|1492.49|1508.73|1492.73|1508.22|1492.22|12
1641679410000|2022-01-08 22:03:30|1508.47|1492.47|1508.6|1492.6|1508.61|1492.61|1507.7|1491.7|20
1641679420000|2022-01-08 22:03:40|1508.87|1492.87|1509.5|1493.5|1509.5|1493.5|1508.87|1492.87|12
1641679430000|2022-01-08 22:03:50|1509.38|1493.38|1511.48|1495.48|1511.48|1495.48|1509.32|1493.32|18
1641679440000|2022-01-08 22:04:00|1511.45|1495.45|1511.48|1495.48|1511.65|1495.65|1511.3|1495.3|12
1641679450000|2022-01-08 22:04:10|1511.38|1495.38|1511.52|1495.52|1511.52|1495.52|1511.38|1495.38|7
1641679460000|2022-01-08 22:04:20|1511.41|1495.41|1512.39|1496.39|1512.39|1496.39|1511.41|1495.41|17
1641679470000|2022-01-08 22:04:30|1512.31|1496.31|1511.44|1495.44|1512.32|1496.32|1511.44|1495.44|14
1641679480000|2022-01-08 22:04:40|1511.47|1495.47|1511.44|1495.44|1511.47|1495.47|1511.43|1495.43|3
1641679490000|2022-01-08 22:04:50|1511.58|1495.58|1511.7|1495.7|1511.7|1495.7|1511.58|1495.58|9
1641679500000|2022-01-08 22:05:00|1511.51|1495.51|1510.56|1494.56|1511.51|1495.51|1509.12|1493.12|16
1641679510000|2022-01-08 22:05:10|1510.57|1494.57|1510.53|1494.53|1510.87|1494.87|1510.53|1494.53|6
1641679520000|2022-01-08 22:05:20|1510.44|1494.44|1509.07|1493.07|1510.53|1494.53|1508.75|1492.75|15
1641679530000|2022-01-08 22:05:30|1508.9|1492.9|1508.96|1492.96|1509.05|1493.05|1508.72|1492.72|12
1641679540000|2022-01-08 22:05:40|1509.01|1493.01|1508.11|1492.11|1509.01|1493.01|1507.99|1491.99|11
1641679550000|2022-01-08 22:05:50|1507.92|1491.92|1507.58|1491.58|1507.98|1491.98|1507.58|1491.58|4
1641679560000|2022-01-08 22:06:00|1507.71|1491.71|1509.32|1493.32|1509.32|1493.32|1507.71|1491.71|13
1641679570000|2022-01-08 22:06:10|1509.33|1493.33|1509.12|1493.12|1509.53|1493.53|1509.08|1493.08|18
1641679580000|2022-01-08 22:06:20|1509.35|1493.35|1509.91|1493.91|1509.91|1493.91|1509.12|1493.12|9
1641679590000|2022-01-08 22:06:30|1509.92|1493.92|1510.42|1494.42|1510.42|1494.42|1509.86|1493.86|9
1641679600000|2022-01-08 22:06:40|1510.18|1494.18|1509.71|1493.71|1510.18|1494.18|1509.71|1493.71|5
1641679610000|2022-01-08 22:06:50|1509.48|1493.48|1509.9|1493.9|1509.96|1493.96|1509.34|1493.34|11
1641679620000|2022-01-08 22:07:00|1510.03|1494.03|1510.74|1494.74|1510.76|1494.76|1510.03|1494.03|10
1641679630000|2022-01-08 22:07:10|1510.72|1494.72|1510.72|1494.72|1510.74|1494.74|1510.56|1494.56|5
1641679640000|2022-01-08 22:07:20|1510.76|1494.76|1509.18|1493.18|1510.76|1494.76|1509.18|1493.18|11
1641679650000|2022-01-08 22:07:30|1509.35|1493.35|1509.52|1493.52|1509.55|1493.55|1509.35|1493.35|4
1641679660000|2022-01-08 22:07:40|1509.47|1493.47|1509.67|1493.67|1509.85|1493.85|1509.47|1493.47|6
1641679670000|2022-01-08 22:07:50|1509.75|1493.75|1509.57|1493.57|1509.75|1493.75|1509.57|1493.57|3
1641679680000|2022-01-08 22:08:00|1509.67|1493.67|1509.67|1493.67|1509.85|1493.85|1509.57|1493.57|9
1641679690000|2022-01-08 22:08:10|1509.7|1493.7|1509.53|1493.53|1509.7|1493.7|1509.53|1493.53|4
1641679700000|2022-01-08 22:08:20|1509.58|1493.58|1510.29|1494.29|1510.29|1494.29|1509.58|1493.58|9
1641679710000|2022-01-08 22:08:30|1510.3|1494.3|1511.4|1495.4|1511.4|1495.4|1510.3|1494.3|9
1641679720000|2022-01-08 22:08:40|1511.49|1495.49|1512.48|1496.48|1512.57|1496.57|1511.49|1495.49|22
1641679730000|2022-01-08 22:08:50|1512.57|1496.57|1512.61|1496.61|1512.65|1496.65|1512.46|1496.46|16
1641679740000|2022-01-08 22:09:00|1512.51|1496.51|1512.54|1496.54|1512.59|1496.59|1512.12|1496.12|8
1641679750000|2022-01-08 22:09:10|1512.57|1496.57|1512.49|1496.49|1512.57|1496.57|1512.49|1496.49|4
1641679770000|2022-01-08 22:09:30|1512.37|1496.37|1512.16|1496.16|1512.41|1496.41|1512.15|1496.15|7
1641679780000|2022-01-08 22:09:40|1512.29|1496.29|1512.35|1496.35|1512.35|1496.35|1512.29|1496.29|2
1641679790000|2022-01-08 22:09:50|1512.27|1496.27|1512.16|1496.16|1512.27|1496.27|1512.16|1496.16|2
1641679800000|2022-01-08 22:10:00|1512.44|1496.44|1513.11|1497.11|1513.11|1497.11|1512.38|1496.38|8
1641679810000|2022-01-08 22:10:10|1513.23|1497.23|1513.22|1497.22|1513.41|1497.41|1513.08|1497.08|8
1641679820000|2022-01-08 22:10:20|1513.11|1497.11|1512.8|1496.8|1513.11|1497.11|1512.79|1496.79|5
1641679830000|2022-01-08 22:10:30|1512.91|1496.91|1513.58|1497.58|1513.65|1497.65|1512.91|1496.91|8
1641679840000|2022-01-08 22:10:40|1513.45|1497.45|1514.39|1498.39|1514.41|1498.41|1513.45|1497.45|15
1641679850000|2022-01-08 22:10:50|1514.32|1498.32|1514.72|1498.72|1515.12|1499.12|1514.32|1498.32|10
1641679860000|2022-01-08 22:11:00|1514.89|1498.89|1514.73|1498.73|1514.89|1498.89|1514.58|1498.58|14
1641679870000|2022-01-08 22:11:10|1514.69|1498.69|1514.16|1498.16|1514.77|1498.77|1514.1|1498.1|11
1641679880000|2022-01-08 22:11:20|1514.19|1498.19|1513.3|1497.3|1514.19|1498.19|1512.95|1496.95|17
1641679890000|2022-01-08 22:11:30|1513.38|1497.38|1514.25|1498.25|1514.25|1498.25|1513.38|1497.38|11
1641679900000|2022-01-08 22:11:40|1514.34|1498.34|1514.58|1498.58|1514.58|1498.58|1514.34|1498.34|4
1641679910000|2022-01-08 22:11:50|1514.46|1498.46|1514.07|1498.07|1514.46|1498.46|1513.72|1497.72|14
1641679920000|2022-01-08 22:12:00|1513.99|1497.99|1513.83|1497.83|1514.01|1498.01|1513.71|1497.71|11
1641679930000|2022-01-08 22:12:10|1513.82|1497.82|1514.5|1498.5|1514.5|1498.5|1513.75|1497.75|9
1641679940000|2022-01-08 22:12:20|1514.67|1498.67|1515.57|1499.57|1515.57|1499.57|1514.67|1498.67|5
1641679950000|2022-01-08 22:12:30|1515.48|1499.48|1514.74|1498.74|1515.48|1499.48|1514.74|1498.74|12
1641679960000|2022-01-08 22:12:40|1514.79|1498.79|1514.52|1498.52|1515.16|1499.16|1514.52|1498.52|11
1641679970000|2022-01-08 22:12:50|1514.51|1498.51|1514.68|1498.68|1514.91|1498.91|1514.51|1498.51|12
1641679980000|2022-01-08 22:13:00|1514.79|1498.79|1515.41|1499.41|1515.41|1499.41|1514.68|1498.68|10
1641679990000|2022-01-08 22:13:10|1515.45|1499.45|1517.15|1501.15|1517.18|1501.18|1515.45|1499.45|14
1641680000000|2022-01-08 22:13:20|1517.07|1501.07|1518.81|1502.81|1518.81|1502.81|1517.07|1501.07|19
1641680010000|2022-01-08 22:13:30|1518.72|1502.72|1519.04|1503.04|1519.91|1503.91|1518.72|1502.72|24
1641680020000|2022-01-08 22:13:40|1519.14|1503.14|1517.85|1501.85|1519.14|1503.14|1516.63|1500.63|21
1641680030000|2022-01-08 22:13:50|1517.66|1501.66|1518.07|1502.07|1518.45|1502.45|1517.64|1501.64|21
1641680040000|2022-01-08 22:14:00|1518.15|1502.15|1517.86|1501.86|1518.34|1502.34|1517.62|1501.62|18
1641680050000|2022-01-08 22:14:10|1517.85|1501.85|1517.45|1501.45|1517.85|1501.85|1517.45|1501.45|13
1641680060000|2022-01-08 22:14:20|1517.53|1501.53|1517.09|1501.09|1517.87|1501.87|1517.09|1501.09|12
1641680070000|2022-01-08 22:14:30|1517.18|1501.18|1516.62|1500.62|1517.18|1501.18|1516.62|1500.62|10
1641680080000|2022-01-08 22:14:40|1516.43|1500.43|1516.35|1500.35|1516.43|1500.43|1516.35|1500.35|2
1641680090000|2022-01-08 22:14:50|1516.12|1500.12|1514.88|1498.88|1516.45|1500.45|1514.87|1498.87|6
1641680100000|2022-01-08 22:15:00|1514.86|1498.86|1514.69|1498.69|1515.26|1499.26|1514.69|1498.69|14
1641680110000|2022-01-08 22:15:10|1514.59|1498.59|1513.61|1497.61|1514.59|1498.59|1513.61|1497.61|12
1641680120000|2022-01-08 22:15:20|1513.39|1497.39|1512.7|1496.7|1513.39|1497.39|1512.65|1496.65|12
1641680130000|2022-01-08 22:15:30|1512.69|1496.69|1512.49|1496.49|1512.87|1496.87|1512.49|1496.49|11
1641680140000|2022-01-08 22:15:40|1512.53|1496.53|1513.4|1497.4|1513.4|1497.4|1512.51|1496.51|19
1641680150000|2022-01-08 22:15:50|1513.83|1497.83|1514.3|1498.3|1514.45|1498.45|1513.83|1497.83|13
1641680160000|2022-01-08 22:16:00|1514.37|1498.37|1515.46|1499.46|1515.46|1499.46|1514.25|1498.25|14
1641680170000|2022-01-08 22:16:10|1515.45|1499.45|1515.54|1499.54|1515.65|1499.65|1515.3|1499.3|13
1641680180000|2022-01-08 22:16:20|1515.58|1499.58|1517.2|1501.2|1517.2|1501.2|1515.58|1499.58|18
1641680190000|2022-01-08 22:16:30|1517.26|1501.26|1517.24|1501.24|1517.36|1501.36|1517.24|1501.24|4
1641680200000|2022-01-08 22:16:40|1517.3|1501.3|1518.3|1502.3|1518.3|1502.3|1517.24|1501.24|23
1641680210000|2022-01-08 22:16:50|1518.2|1502.2|1518.89|1502.89|1518.89|1502.89|1518.07|1502.07|9
1641680220000|2022-01-08 22:17:00|1518.87|1502.87|1518.53|1502.53|1519.03|1503.03|1518.09|1502.09|11
1641680230000|2022-01-08 22:17:10|1518.43|1502.43|1518.43|1502.43|1518.52|1502.52|1518.35|1502.35|8
1641680240000|2022-01-08 22:17:20|1518.58|1502.58|1519.03|1503.03|1519.03|1503.03|1518.54|1502.54|9
1641680250000|2022-01-08 22:17:30|1518.83|1502.83|1518.71|1502.71|1518.91|1502.91|1518.71|1502.71|4
1641680260000|2022-01-08 22:17:40|1518.7|1502.7|1519|1503|1519|1503|1518.64|1502.64|5
1641680270000|2022-01-08 22:17:50|1519.15|1503.15|1519.15|1503.15|1519.16|1503.16|1519.15|1503.15|3
1641680280000|2022-01-08 22:18:00|1519|1503|1518.71|1502.71|1519.13|1503.13|1518.71|1502.71|12
1641680290000|2022-01-08 22:18:10|1518.85|1502.85|1518.79|1502.79|1519.28|1503.28|1518.79|1502.79|8
1641680300000|2022-01-08 22:18:20|1518.71|1502.71|1518.7|1502.7|1518.72|1502.72|1518.7|1502.7|3
1641680310000|2022-01-08 22:18:30|1518.51|1502.51|1518.51|1502.51|1518.51|1502.51|1518.51|1502.51|1
1641680320000|2022-01-08 22:18:40|1518.52|1502.52|1518.61|1502.61|1518.66|1502.66|1518.52|1502.52|3
1641680330000|2022-01-08 22:18:50|1518.54|1502.54|1520.34|1504.34|1520.34|1504.34|1518.54|1502.54|16
1641680340000|2022-01-08 22:19:00|1520.32|1504.32|1520.53|1504.53|1520.53|1504.53|1520.32|1504.32|8
1641680350000|2022-01-08 22:19:10|1520.74|1504.74|1520.09|1504.09|1520.74|1504.74|1520.09|1504.09|5
1641680360000|2022-01-08 22:19:20|1520.02|1504.02|1518.35|1502.35|1520.02|1504.02|1518.19|1502.19|14
1641680370000|2022-01-08 22:19:30|1518.26|1502.26|1518.87|1502.87|1518.94|1502.94|1518.26|1502.26|10
1641680380000|2022-01-08 22:19:40|1518.93|1502.93|1519.55|1503.55|1519.6|1503.6|1518.93|1502.93|9
1641680390000|2022-01-08 22:19:50|1519.45|1503.45|1519.71|1503.71|1519.71|1503.71|1519.45|1503.45|6
1641680400000|2022-01-08 22:20:00|1519.67|1503.67|1521.21|1505.21|1521.21|1505.21|1519.67|1503.67|12
1641680410000|2022-01-08 22:20:10|1521.12|1505.12|1520.8|1504.8|1521.12|1505.12|1520.8|1504.8|7
1641680420000|2022-01-08 22:20:20|1520.46|1504.46|1520.85|1504.85|1520.85|1504.85|1520.44|1504.44|14
1641680430000|2022-01-08 22:20:30|1520.88|1504.88|1520.5|1504.5|1520.94|1504.94|1520.5|1504.5|5
1641680440000|2022-01-08 22:20:40|1520.41|1504.41|1519.88|1503.88|1520.41|1504.41|1519.88|1503.88|4
1641680450000|2022-01-08 22:20:50|1519.87|1503.87|1518.73|1502.73|1519.87|1503.87|1518.73|1502.73|10
1641680460000|2022-01-08 22:21:00|1518.84|1502.84|1519.5|1503.5|1519.58|1503.58|1518.73|1502.73|11
1641680470000|2022-01-08 22:21:10|1519.54|1503.54|1519.16|1503.16|1519.56|1503.56|1519.16|1503.16|7
1641680480000|2022-01-08 22:21:20|1518.88|1502.88|1519.44|1503.44|1519.44|1503.44|1518.84|1502.84|8
1641680490000|2022-01-08 22:21:30|1519.49|1503.49|1520.13|1504.13|1520.22|1504.22|1519.49|1503.49|11
1641680500000|2022-01-08 22:21:40|1520.12|1504.12|1519.5|1503.5|1520.12|1504.12|1519.4|1503.4|9
1641680510000|2022-01-08 22:21:50|1519.51|1503.51|1520.44|1504.44|1520.47|1504.47|1519.41|1503.41|18
1641680520000|2022-01-08 22:22:00|1520.64|1504.64|1521.97|1505.97|1521.98|1505.98|1520.64|1504.64|14
1641680530000|2022-01-08 22:22:10|1522.06|1506.06|1522.95|1506.95|1523.08|1507.08|1522.06|1506.06|22
1641680540000|2022-01-08 22:22:20|1523.02|1507.02|1522.57|1506.57|1523.43|1507.43|1522.57|1506.57|18
1641680550000|2022-01-08 22:22:30|1522.6|1506.6|1521.48|1505.48|1522.6|1506.6|1521.48|1505.48|19
1641680560000|2022-01-08 22:22:40|1521.4|1505.4|1522.59|1506.59|1522.59|1506.59|1521.36|1505.36|20
1641680570000|2022-01-08 22:22:50|1522.78|1506.78|1522.15|1506.15|1522.97|1506.97|1522.14|1506.14|20
1641680580000|2022-01-08 22:23:00|1522.11|1506.11|1522.62|1506.62|1522.62|1506.62|1522.11|1506.11|21
1641680590000|2022-01-08 22:23:10|1522.7|1506.7|1522.62|1506.62|1522.7|1506.7|1522.62|1506.62|4
1641680600000|2022-01-08 22:23:20|1522.7|1506.7|1523.22|1507.22|1523.22|1507.22|1522.51|1506.51|13
1641680610000|2022-01-08 22:23:30|1523.3|1507.3|1522.55|1506.55|1523.35|1507.35|1522.55|1506.55|11
1641680620000|2022-01-08 22:23:40|1522.37|1506.37|1522.09|1506.09|1522.37|1506.37|1522.09|1506.09|4
1641680630000|2022-01-08 22:23:50|1522.2|1506.2|1521.63|1505.63|1522.33|1506.33|1521.63|1505.63|11
1641680640000|2022-01-08 22:24:00|1521.69|1505.69|1521.32|1505.32|1521.69|1505.69|1521.23|1505.23|8
1641680650000|2022-01-08 22:24:10|1521.5|1505.5|1521.18|1505.18|1521.5|1505.5|1520.92|1504.92|12
1641680660000|2022-01-08 22:24:20|1520.99|1504.99|1521.18|1505.18|1521.18|1505.18|1520.99|1504.99|6
1641680670000|2022-01-08 22:24:30|1520.87|1504.87|1521.77|1505.77|1521.77|1505.77|1520.87|1504.87|9
1641680680000|2022-01-08 22:24:40|1521.56|1505.56|1521.21|1505.21|1521.56|1505.56|1521.21|1505.21|5
1641680690000|2022-01-08 22:24:50|1521.3|1505.3|1521.21|1505.21|1521.3|1505.3|1521|1505|4
1641680700000|2022-01-08 22:25:00|1521.05|1505.05|1520.47|1504.47|1521.05|1505.05|1520.47|1504.47|5
1641680710000|2022-01-08 22:25:10|1520.45|1504.45|1518.83|1502.83|1520.45|1504.45|1518.83|1502.83|17
1641680720000|2022-01-08 22:25:20|1518.93|1502.93|1518.45|1502.45|1518.93|1502.93|1518.32|1502.32|5
1641680730000|2022-01-08 22:25:30|1518.39|1502.39|1518.45|1502.45|1518.66|1502.66|1518.39|1502.39|9
1641680740000|2022-01-08 22:25:40|1518.66|1502.66|1519.26|1503.26|1519.26|1503.26|1518.66|1502.66|9
1641680750000|2022-01-08 22:25:50|1519.53|1503.53|1520.19|1504.19|1520.19|1504.19|1519.51|1503.51|9
1641680760000|2022-01-08 22:26:00|1520.29|1504.29|1520.41|1504.41|1520.41|1504.41|1520.29|1504.29|7
1641680770000|2022-01-08 22:26:10|1520.43|1504.43|1519.76|1503.76|1520.43|1504.43|1519.76|1503.76|10
1641680780000|2022-01-08 22:26:20|1519.69|1503.69|1519.43|1503.43|1519.69|1503.69|1519.43|1503.43|9
1641680790000|2022-01-08 22:26:30|1519.42|1503.42|1519.42|1503.42|1519.44|1503.44|1519.42|1503.42|4
1641680800000|2022-01-08 22:26:40|1519.41|1503.41|1519.95|1503.95|1519.95|1503.95|1519.06|1503.06|15
1641680810000|2022-01-08 22:26:50|1519.87|1503.87|1520.51|1504.51|1520.52|1504.52|1519.87|1503.87|9
1641680820000|2022-01-08 22:27:00|1520.76|1504.76|1520.89|1504.89|1520.89|1504.89|1520.76|1504.76|3
1641680830000|2022-01-08 22:27:10|1520.64|1504.64|1521.05|1505.05|1521.05|1505.05|1520.64|1504.64|6
1641680840000|2022-01-08 22:27:20|1521.01|1505.01|1521.8|1505.8|1521.8|1505.8|1521.01|1505.01|8
1641680850000|2022-01-08 22:27:30|1521.91|1505.91|1522.28|1506.28|1522.28|1506.28|1521.91|1505.91|5
1641680860000|2022-01-08 22:27:40|1522.16|1506.16|1522.19|1506.19|1522.22|1506.22|1522.1|1506.1|7
1641680870000|2022-01-08 22:27:50|1522.05|1506.05|1521.71|1505.71|1522.19|1506.19|1521.71|1505.71|7
1641680880000|2022-01-08 22:28:00|1521.79|1505.79|1522.56|1506.56|1522.58|1506.58|1521.71|1505.71|14
1641680890000|2022-01-08 22:28:10|1523.1|1507.1|1523.15|1507.15|1523.3|1507.3|1523.05|1507.05|12
1641680900000|2022-01-08 22:28:20|1523.21|1507.21|1523.82|1507.82|1523.85|1507.85|1523.21|1507.21|6
1641680910000|2022-01-08 22:28:30|1523.88|1507.88|1524.22|1508.22|1524.34|1508.34|1523.88|1507.88|8
1641680920000|2022-01-08 22:28:40|1524.24|1508.24|1524.4|1508.4|1524.4|1508.4|1524.24|1508.24|4
1641680930000|2022-01-08 22:28:50|1524.38|1508.38|1524.38|1508.38|1524.49|1508.49|1524.38|1508.38|5
1641680940000|2022-01-08 22:29:00|1524.49|1508.49|1524.48|1508.48|1524.49|1508.49|1524.38|1508.38|4
1641680950000|2022-01-08 22:29:10|1524.54|1508.54|1524.55|1508.55|1524.55|1508.55|1524.54|1508.54|2
1641680960000|2022-01-08 22:29:20|1524.45|1508.45|1524.45|1508.45|1524.45|1508.45|1524.45|1508.45|1
1641680980000|2022-01-08 22:29:40|1524.43|1508.43|1524.53|1508.53|1524.59|1508.59|1524.43|1508.43|9
1641680990000|2022-01-08 22:29:50|1524.54|1508.54|1524.6|1508.6|1524.6|1508.6|1524.54|1508.54|12
1641681000000|2022-01-08 22:30:00|1524.54|1508.54|1525.53|1509.53|1525.55|1509.55|1524.54|1508.54|10
1641681010000|2022-01-08 22:30:10|1525.61|1509.61|1525.82|1509.82|1525.82|1509.82|1525.61|1509.61|3
1641681020000|2022-01-08 22:30:20|1525.74|1509.74|1525.68|1509.68|1525.74|1509.74|1525.68|1509.68|2
1641681030000|2022-01-08 22:30:30|1525.71|1509.71|1525.82|1509.82|1525.82|1509.82|1525.71|1509.71|3
1641681050000|2022-01-08 22:30:50|1526.04|1510.04|1525.53|1509.53|1526.04|1510.04|1525.53|1509.53|6
1641681060000|2022-01-08 22:31:00|1525.54|1509.54|1525.53|1509.53|1525.54|1509.54|1525.53|1509.53|2
1641681070000|2022-01-08 22:31:10|1525.34|1509.34|1525.47|1509.47|1525.51|1509.51|1525.31|1509.31|4
1641681080000|2022-01-08 22:31:20|1525.48|1509.48|1525.47|1509.47|1525.48|1509.48|1525.47|1509.47|4
1641681090000|2022-01-08 22:31:30|1525.48|1509.48|1525.3|1509.3|1525.48|1509.48|1525.3|1509.3|6
1641681100000|2022-01-08 22:31:40|1525.41|1509.41|1525.39|1509.39|1525.41|1509.41|1525.39|1509.39|2
1641681110000|2022-01-08 22:31:50|1525.4|1509.4|1525.4|1509.4|1525.4|1509.4|1525.4|1509.4|1
1641681120000|2022-01-08 22:32:00|1525.18|1509.18|1524.95|1508.95|1525.18|1509.18|1524.95|1508.95|3
1641681140000|2022-01-08 22:32:20|1525.13|1509.13|1525.38|1509.38|1525.38|1509.38|1525.13|1509.13|2
1641681150000|2022-01-08 22:32:30|1524.96|1508.96|1524.96|1508.96|1524.96|1508.96|1524.96|1508.96|1
1641681160000|2022-01-08 22:32:40|1524.84|1508.84|1524.84|1508.84|1524.84|1508.84|1524.84|1508.84|1
1641681170000|2022-01-08 22:32:50|1524.99|1508.99|1524.69|1508.69|1524.99|1508.99|1524.69|1508.69|4
1641681180000|2022-01-08 22:33:00|1524.68|1508.68|1524.65|1508.65|1524.68|1508.68|1524.65|1508.65|3
1641681190000|2022-01-08 22:33:10|1524.62|1508.62|1524.58|1508.58|1524.62|1508.62|1524.58|1508.58|2
1641681200000|2022-01-08 22:33:20|1524.39|1508.39|1524.38|1508.38|1524.39|1508.39|1524.3|1508.3|4
1641681210000|2022-01-08 22:33:30|1524.25|1508.25|1524.5|1508.5|1524.5|1508.5|1524.25|1508.25|6
1641681220000|2022-01-08 22:33:40|1524.42|1508.42|1523.73|1507.73|1524.42|1508.42|1523.69|1507.69|9
1641681230000|2022-01-08 22:33:50|1523.65|1507.65|1523.41|1507.41|1523.65|1507.65|1523.41|1507.41|5
1641681240000|2022-01-08 22:34:00|1523.31|1507.31|1522.72|1506.72|1523.41|1507.41|1522.72|1506.72|7
1641681250000|2022-01-08 22:34:10|1522.33|1506.33|1521.61|1505.61|1522.4|1506.4|1521.61|1505.61|9
1641681260000|2022-01-08 22:34:20|1521.6|1505.6|1521.55|1505.55|1521.6|1505.6|1521.33|1505.33|8
1641681270000|2022-01-08 22:34:30|1521.48|1505.48|1521.48|1505.48|1521.48|1505.48|1521.48|1505.48|1
1641681280000|2022-01-08 22:34:40|1521.39|1505.39|1521.56|1505.56|1521.56|1505.56|1521.39|1505.39|3
1641681300000|2022-01-08 22:35:00|1521.38|1505.38|1521.38|1505.38|1521.38|1505.38|1521.38|1505.38|1
1641681320000|2022-01-08 22:35:20|1521.2|1505.2|1520.95|1504.95|1521.2|1505.2|1520.95|1504.95|5
1641681330000|2022-01-08 22:35:30|1521.11|1505.11|1520.78|1504.78|1521.11|1505.11|1520.78|1504.78|11
1641681340000|2022-01-08 22:35:40|1520.53|1504.53|1520.34|1504.34|1520.53|1504.53|1520.34|1504.34|6
1641681350000|2022-01-08 22:35:50|1520.15|1504.15|1519.84|1503.84|1520.15|1504.15|1519.79|1503.79|5
1641681360000|2022-01-08 22:36:00|1519.81|1503.81|1519.81|1503.81|1519.81|1503.81|1519.81|1503.81|1
1641681370000|2022-01-08 22:36:10|1519.6|1503.6|1519.6|1503.6|1519.6|1503.6|1519.6|1503.6|1
1641681380000|2022-01-08 22:36:20|1519.81|1503.81|1519.81|1503.81|1519.81|1503.81|1519.81|1503.81|1
1641681390000|2022-01-08 22:36:30|1519.6|1503.6|1519.48|1503.48|1519.61|1503.61|1519.48|1503.48|8
1641681400000|2022-01-08 22:36:40|1519.42|1503.42|1518.9|1502.9|1519.48|1503.48|1518.9|1502.9|8
1641681410000|2022-01-08 22:36:50|1518.67|1502.67|1517.74|1501.74|1518.72|1502.72|1517.74|1501.74|10
1641681420000|2022-01-08 22:37:00|1517.66|1501.66|1517.13|1501.13|1517.66|1501.66|1517.13|1501.13|6
1641681430000|2022-01-08 22:37:10|1517.01|1501.01|1516.69|1500.69|1517.01|1501.01|1516.69|1500.69|6
1641681440000|2022-01-08 22:37:20|1516.49|1500.49|1516.56|1500.56|1516.56|1500.56|1516.37|1500.37|6
1641681450000|2022-01-08 22:37:30|1516.49|1500.49|1516.32|1500.32|1516.49|1500.49|1516.32|1500.32|4
1641681460000|2022-01-08 22:37:40|1516.51|1500.51|1516.41|1500.41|1516.58|1500.58|1516.32|1500.32|6
1641681470000|2022-01-08 22:37:50|1516.3|1500.3|1516.08|1500.08|1516.3|1500.3|1516.08|1500.08|4
1641681480000|2022-01-08 22:38:00|1516.13|1500.13|1516.13|1500.13|1516.13|1500.13|1516.13|1500.13|1
1641681490000|2022-01-08 22:38:10|1516.27|1500.27|1516.27|1500.27|1516.27|1500.27|1516.27|1500.27|1
1641681500000|2022-01-08 22:38:20|1516.35|1500.35|1516.49|1500.49|1516.49|1500.49|1516.35|1500.35|3
1641681510000|2022-01-08 22:38:30|1516.54|1500.54|1517.41|1501.41|1517.42|1501.42|1516.54|1500.54|8
1641681520000|2022-01-08 22:38:40|1517.39|1501.39|1518.36|1502.36|1518.36|1502.36|1517.39|1501.39|15
1641681530000|2022-01-08 22:38:50|1518.44|1502.44|1519.53|1503.53|1519.73|1503.73|1518.44|1502.44|12
1641681540000|2022-01-08 22:39:00|1519.49|1503.49|1519.55|1503.55|1519.6|1503.6|1519.49|1503.49|8
1641681550000|2022-01-08 22:39:10|1519.71|1503.71|1519.78|1503.78|1519.79|1503.79|1519.55|1503.55|5
1641681560000|2022-01-08 22:39:20|1519.61|1503.61|1519.78|1503.78|1519.78|1503.78|1519.61|1503.61|2
1641681570000|2022-01-08 22:39:30|1519.85|1503.85|1519.64|1503.64|1519.86|1503.86|1519.64|1503.64|7
1641681580000|2022-01-08 22:39:40|1519.73|1503.73|1519.68|1503.68|1519.73|1503.73|1519.68|1503.68|2
1641681600000|2022-01-08 22:40:00|1519.86|1503.86|1519.98|1503.98|1519.98|1503.98|1519.86|1503.86|2
1641681610000|2022-01-08 22:40:10|1520.04|1504.04|1520.04|1504.04|1520.04|1504.04|1520.04|1504.04|1
1641681620000|2022-01-08 22:40:20|1519.86|1503.86|1519.88|1503.88|1519.88|1503.88|1519.86|1503.86|2
1641681630000|2022-01-08 22:40:30|1519.83|1503.83|1519.83|1503.83|1519.83|1503.83|1519.83|1503.83|1
1641681640000|2022-01-08 22:40:40|1519.99|1503.99|1520.3|1504.3|1520.3|1504.3|1519.99|1503.99|5
1641681650000|2022-01-08 22:40:50|1520.37|1504.37|1522.38|1506.38|1522.38|1506.38|1520.37|1504.37|7
1641681660000|2022-01-08 22:41:00|1522.36|1506.36|1523.44|1507.44|1523.44|1507.44|1522.36|1506.36|10
1641681670000|2022-01-08 22:41:10|1523.64|1507.64|1525.11|1509.11|1525.11|1509.11|1523.62|1507.62|11
1641681680000|2022-01-08 22:41:20|1524.82|1508.82|1525.28|1509.28|1525.35|1509.35|1524.82|1508.82|3
1641681690000|2022-01-08 22:41:30|1525.47|1509.47|1525.47|1509.47|1525.47|1509.47|1525.47|1509.47|1
1641681700000|2022-01-08 22:41:40|1525.49|1509.49|1525.58|1509.58|1525.6|1509.6|1525.49|1509.49|4
1641681710000|2022-01-08 22:41:50|1525.69|1509.69|1525.79|1509.79|1525.79|1509.79|1525.69|1509.69|3
1641681720000|2022-01-08 22:42:00|1526.14|1510.14|1526.15|1510.15|1526.15|1510.15|1526.14|1510.14|2
1641681740000|2022-01-08 22:42:20|1526.23|1510.23|1526.23|1510.23|1526.23|1510.23|1526.23|1510.23|1
1641681760000|2022-01-08 22:42:40|1526.26|1510.26|1526.27|1510.27|1526.27|1510.27|1526.26|1510.26|2
1641681770000|2022-01-08 22:42:50|1526.32|1510.32|1526.32|1510.32|1526.32|1510.32|1526.32|1510.32|1
1641681780000|2022-01-08 22:43:00|1526.54|1510.54|1526.84|1510.84|1526.84|1510.84|1526.54|1510.54|5
1641681800000|2022-01-08 22:43:20|1526.87|1510.87|1526.93|1510.93|1526.93|1510.93|1526.87|1510.87|2
1641681810000|2022-01-08 22:43:30|1526.94|1510.94|1527.2|1511.2|1527.2|1511.2|1526.94|1510.94|5
1641681820000|2022-01-08 22:43:40|1527.21|1511.21|1527.4|1511.4|1527.4|1511.4|1527.21|1511.21|2
1641681840000|2022-01-08 22:44:00|1527.45|1511.45|1527.45|1511.45|1527.45|1511.45|1527.45|1511.45|1
1641681850000|2022-01-08 22:44:10|1527.55|1511.55|1527.63|1511.63|1527.63|1511.63|1527.55|1511.55|4
1641681860000|2022-01-08 22:44:20|1527.62|1511.62|1527.62|1511.62|1527.62|1511.62|1527.62|1511.62|1
1641681870000|2022-01-08 22:44:30|1527.71|1511.71|1527.53|1511.53|1527.71|1511.71|1527.53|1511.53|5
1641681880000|2022-01-08 22:44:40|1527.54|1511.54|1527.54|1511.54|1527.54|1511.54|1527.54|1511.54|1
1641681890000|2022-01-08 22:44:50|1527.61|1511.61|1528.28|1512.28|1528.28|1512.28|1527.61|1511.61|6
1641681900000|2022-01-08 22:45:00|1528.57|1512.57|1529.01|1513.01|1529.01|1513.01|1528.57|1512.57|4
1641681910000|2022-01-08 22:45:10|1528.88|1512.88|1528.87|1512.87|1528.88|1512.88|1528.87|1512.87|2
1641681920000|2022-01-08 22:45:20|1528.89|1512.89|1528.89|1512.89|1528.89|1512.89|1528.89|1512.89|1
1641681940000|2022-01-08 22:45:40|1529.02|1513.02|1529.02|1513.02|1529.02|1513.02|1529.02|1513.02|1
1641681950000|2022-01-08 22:45:50|1529|1513|1529|1513|1529|1513|1529|1513|1
1641681960000|2022-01-08 22:46:00|1528.93|1512.93|1529.18|1513.18|1529.18|1513.18|1528.93|1512.93|2
1641681970000|2022-01-08 22:46:10|1529.37|1513.37|1529.38|1513.38|1529.38|1513.38|1529.37|1513.37|2
1641681980000|2022-01-08 22:46:20|1529.41|1513.41|1529.75|1513.75|1529.81|1513.81|1529.41|1513.41|5
1641682000000|2022-01-08 22:46:40|1529.7|1513.7|1529.99|1513.99|1530.03|1514.03|1529.7|1513.7|5
1641682010000|2022-01-08 22:46:50|1529.97|1513.97|1529.97|1513.97|1529.99|1513.99|1529.97|1513.97|3
1641682020000|2022-01-08 22:47:00|1530.03|1514.03|1529.97|1513.97|1530.03|1514.03|1529.97|1513.97|2
1641682030000|2022-01-08 22:47:10|1530.03|1514.03|1529.97|1513.97|1530.03|1514.03|1529.73|1513.73|8
1641682060000|2022-01-08 22:47:40|1529.96|1513.96|1529.96|1513.96|1529.96|1513.96|1529.96|1513.96|1
1641682080000|2022-01-08 22:48:00|1529.95|1513.95|1530.1|1514.1|1530.1|1514.1|1529.95|1513.95|2
1641682100000|2022-01-08 22:48:20|1530.15|1514.15|1530.15|1514.15|1530.15|1514.15|1530.15|1514.15|1
1641682110000|2022-01-08 22:48:30|1530.19|1514.19|1529.7|1513.7|1530.19|1514.19|1529.7|1513.7|4
1641682120000|2022-01-08 22:48:40|1529.56|1513.56|1529.02|1513.02|1529.56|1513.56|1529.02|1513.02|5
1641682130000|2022-01-08 22:48:50|1528.93|1512.93|1528.93|1512.93|1528.93|1512.93|1528.86|1512.86|3
1641682140000|2022-01-08 22:49:00|1528.67|1512.67|1528.67|1512.67|1528.67|1512.67|1528.64|1512.64|3
1641682150000|2022-01-08 22:49:10|1528.63|1512.63|1528.63|1512.63|1528.63|1512.63|1528.63|1512.63|1
1641682160000|2022-01-08 22:49:20|1528.86|1512.86|1528.04|1512.04|1528.86|1512.86|1528.04|1512.04|10
1641682170000|2022-01-08 22:49:30|1528|1512|1527.4|1511.4|1528|1512|1527.4|1511.4|10
1641682180000|2022-01-08 22:49:40|1527.03|1511.03|1527.06|1511.06|1527.06|1511.06|1527.03|1511.03|2
1641682190000|2022-01-08 22:49:50|1526.8|1510.8|1525.67|1509.67|1526.8|1510.8|1525.67|1509.67|8
1641682200000|2022-01-08 22:50:00|1525.61|1509.61|1524.5|1508.5|1525.61|1509.61|1524.5|1508.5|11
1641682210000|2022-01-08 22:50:10|1524.22|1508.22|1523.46|1507.46|1524.5|1508.5|1523.46|1507.46|11
1641682220000|2022-01-08 22:50:20|1523.07|1507.07|1522.79|1506.79|1523.11|1507.11|1522.79|1506.79|10
1641682230000|2022-01-08 22:50:30|1522.89|1506.89|1522.97|1506.97|1523.17|1507.17|1522.89|1506.89|6
1641682240000|2022-01-08 22:50:40|1522.91|1506.91|1522.41|1506.41|1522.93|1506.93|1522.41|1506.41|15
1641682250000|2022-01-08 22:50:50|1522.61|1506.61|1522.45|1506.45|1522.84|1506.84|1522.45|1506.45|4
1641682260000|2022-01-08 22:51:00|1522.16|1506.16|1522.45|1506.45|1522.45|1506.45|1522.16|1506.16|8
1641682270000|2022-01-08 22:51:10|1522.47|1506.47|1522.65|1506.65|1522.65|1506.65|1522.47|1506.47|3
1641682280000|2022-01-08 22:51:20|1522.69|1506.69|1522.69|1506.69|1522.69|1506.69|1522.69|1506.69|1
1641682290000|2022-01-08 22:51:30|1522.86|1506.86|1522.91|1506.91|1522.96|1506.96|1522.86|1506.86|4
1641682300000|2022-01-08 22:51:40|1522.96|1506.96|1524.2|1508.2|1524.2|1508.2|1522.96|1506.96|13
1641682310000|2022-01-08 22:51:50|1524.29|1508.29|1524.61|1508.61|1524.61|1508.61|1524.29|1508.29|8
1641682320000|2022-01-08 22:52:00|1524.65|1508.65|1524.65|1508.65|1524.66|1508.66|1524.6|1508.6|5
1641682330000|2022-01-08 22:52:10|1524.66|1508.66|1524.66|1508.66|1524.66|1508.66|1524.65|1508.65|3
1641682340000|2022-01-08 22:52:20|1524.65|1508.65|1524.32|1508.32|1524.65|1508.65|1524.32|1508.32|8
1641682350000|2022-01-08 22:52:30|1524.16|1508.16|1523.63|1507.63|1524.2|1508.2|1523.63|1507.63|13
1641682360000|2022-01-08 22:52:40|1523.2|1507.2|1521.35|1505.35|1523.2|1507.2|1521.34|1505.34|15
1641682370000|2022-01-08 22:52:50|1521.58|1505.58|1521.87|1505.87|1521.87|1505.87|1521.58|1505.58|3
1641682380000|2022-01-08 22:53:00|1521.89|1505.89|1521.83|1505.83|1521.89|1505.89|1521.83|1505.83|2
1641682390000|2022-01-08 22:53:10|1521.67|1505.67|1521.07|1505.07|1521.67|1505.67|1521.07|1505.07|7
1641682400000|2022-01-08 22:53:20|1521.11|1505.11|1521.11|1505.11|1521.11|1505.11|1521.11|1505.11|1
1641682410000|2022-01-08 22:53:30|1520.98|1504.98|1520.93|1504.93|1520.98|1504.98|1520.93|1504.93|2
1641682420000|2022-01-08 22:53:40|1520.8|1504.8|1520.41|1504.41|1520.89|1504.89|1520.41|1504.41|9
1641682430000|2022-01-08 22:53:50|1520.46|1504.46|1520.45|1504.45|1520.46|1504.46|1520.4|1504.4|6
1641682440000|2022-01-08 22:54:00|1520.14|1504.14|1520.16|1504.16|1520.16|1504.16|1520.14|1504.14|2
1641682450000|2022-01-08 22:54:10|1520.17|1504.17|1521.03|1505.03|1521.05|1505.05|1520.15|1504.15|9
1641682460000|2022-01-08 22:54:20|1521.13|1505.13|1522.12|1506.12|1522.12|1506.12|1521.13|1505.13|8
1641682470000|2022-01-08 22:54:30|1522.2|1506.2|1522.05|1506.05|1522.2|1506.2|1522|1506|4
1641682480000|2022-01-08 22:54:40|1522.26|1506.26|1522.59|1506.59|1522.59|1506.59|1522.26|1506.26|6
1641682490000|2022-01-08 22:54:50|1522.79|1506.79|1522.6|1506.6|1522.79|1506.79|1522.6|1506.6|11
1641682500000|2022-01-08 22:55:00|1522.4|1506.4|1522.56|1506.56|1522.61|1506.61|1522.38|1506.38|15
1641682510000|2022-01-08 22:55:10|1522.38|1506.38|1522.36|1506.36|1522.57|1506.57|1522.24|1506.24|14
1641682520000|2022-01-08 22:55:20|1522.32|1506.32|1521.57|1505.57|1522.32|1506.32|1521.57|1505.57|10
1641682530000|2022-01-08 22:55:30|1521.61|1505.61|1521.7|1505.7|1521.7|1505.7|1521.61|1505.61|7
1641682540000|2022-01-08 22:55:40|1521.8|1505.8|1521.78|1505.78|1521.8|1505.8|1521.71|1505.71|5
1641682550000|2022-01-08 22:55:50|1521.95|1505.95|1521.95|1505.95|1521.95|1505.95|1521.95|1505.95|1
1641682560000|2022-01-08 22:56:00|1521.84|1505.84|1521.8|1505.8|1521.84|1505.84|1521.8|1505.8|2
1641682570000|2022-01-08 22:56:10|1521.95|1505.95|1522.18|1506.18|1522.19|1506.19|1521.78|1505.78|8
1641682580000|2022-01-08 22:56:20|1522.29|1506.29|1523.28|1507.28|1523.28|1507.28|1522.22|1506.22|16
1641682590000|2022-01-08 22:56:30|1523.46|1507.46|1523.75|1507.75|1523.81|1507.81|1523.34|1507.34|14
1641682600000|2022-01-08 22:56:40|1523.81|1507.81|1523.83|1507.83|1524|1508|1523.75|1507.75|9
1641682610000|2022-01-08 22:56:50|1523.64|1507.64|1523.64|1507.64|1523.64|1507.64|1523.64|1507.64|1
1641682620000|2022-01-08 22:57:00|1523.69|1507.69|1523.76|1507.76|1523.76|1507.76|1523.69|1507.69|4
1641682630000|2022-01-08 22:57:10|1523.66|1507.66|1523.49|1507.49|1523.67|1507.67|1523.45|1507.45|6
1641682640000|2022-01-08 22:57:20|1523.68|1507.68|1523.6|1507.6|1523.73|1507.73|1523.6|1507.6|5
1641682650000|2022-01-08 22:57:30|1523.61|1507.61|1523.16|1507.16|1523.61|1507.61|1523.03|1507.03|8
1641682660000|2022-01-08 22:57:40|1523.03|1507.03|1521.76|1505.76|1523.16|1507.16|1521.76|1505.76|16
1641682670000|2022-01-08 22:57:50|1521.78|1505.78|1521.9|1505.9|1521.9|1505.9|1521.76|1505.76|9
1641682680000|2022-01-08 22:58:00|1521.78|1505.78|1521.55|1505.55|1521.78|1505.78|1521.55|1505.55|4
1641682690000|2022-01-08 22:58:10|1521.6|1505.6|1521.6|1505.6|1521.6|1505.6|1521.6|1505.6|1
1641682700000|2022-01-08 22:58:20|1521.72|1505.72|1521.87|1505.87|1521.87|1505.87|1521.72|1505.72|4
1641682710000|2022-01-08 22:58:30|1521.77|1505.77|1522.02|1506.02|1522.02|1506.02|1521.77|1505.77|9
1641682720000|2022-01-08 22:58:40|1521.96|1505.96|1522.46|1506.46|1522.46|1506.46|1521.96|1505.96|7
1641682730000|2022-01-08 22:58:50|1522.48|1506.48|1522.42|1506.42|1522.6|1506.6|1522.42|1506.42|4
1641682740000|2022-01-08 22:59:00|1522.43|1506.43|1521.7|1505.7|1522.49|1506.49|1521.7|1505.7|11
1641682750000|2022-01-08 22:59:10|1521.64|1505.64|1521.63|1505.63|1521.64|1505.64|1521.63|1505.63|2
1641682760000|2022-01-08 22:59:20|1521.6|1505.6|1520.79|1504.79|1521.63|1505.63|1520.79|1504.79|9
1641682770000|2022-01-08 22:59:30|1520.73|1504.73|1520.62|1504.62|1520.73|1504.73|1520.61|1504.61|4
1641682780000|2022-01-08 22:59:40|1520.74|1504.74|1520.78|1504.78|1521.07|1505.07|1520.69|1504.69|8
1641682790000|2022-01-08 22:59:50|1520.7|1504.7|1520.76|1504.76|1520.76|1504.76|1520.67|1504.67|4
1641682800000|2022-01-08 23:00:00|1520.69|1504.69|1521.43|1505.43|1521.53|1505.53|1520.69|1504.69|12
1641682810000|2022-01-08 23:00:10|1521.56|1505.56|1521.57|1505.57|1521.57|1505.57|1521.56|1505.56|2
1641682820000|2022-01-08 23:00:20|1521.48|1505.48|1521.19|1505.19|1521.82|1505.82|1521.19|1505.19|13
1641682830000|2022-01-08 23:00:30|1521.34|1505.34|1519.81|1503.81|1521.34|1505.34|1519.81|1503.81|18
1641682840000|2022-01-08 23:00:40|1519.84|1503.84|1520.01|1504.01|1520.01|1504.01|1519.56|1503.56|8
1641682850000|2022-01-08 23:00:50|1520.16|1504.16|1519.94|1503.94|1520.16|1504.16|1519.59|1503.59|10
1641682860000|2022-01-08 23:01:00|1519.83|1503.83|1519.9|1503.9|1519.9|1503.9|1519.6|1503.6|11
1641682870000|2022-01-08 23:01:10|1519.75|1503.75|1519.26|1503.26|1519.9|1503.9|1519.26|1503.26|12
1641682880000|2022-01-08 23:01:20|1519.11|1503.11|1518.98|1502.98|1519.18|1503.18|1518.98|1502.98|5
1641682890000|2022-01-08 23:01:30|1519.18|1503.18|1519.51|1503.51|1519.59|1503.59|1519.18|1503.18|18
1641682900000|2022-01-08 23:01:40|1519.59|1503.59|1519.75|1503.75|1520.01|1504.01|1519.59|1503.59|11
1641682910000|2022-01-08 23:01:50|1519.62|1503.62|1519.56|1503.56|1519.67|1503.67|1519.47|1503.47|5
1641682920000|2022-01-08 23:02:00|1519.47|1503.47|1519.01|1503.01|1519.56|1503.56|1519.01|1503.01|6
1641682930000|2022-01-08 23:02:10|1518.61|1502.61|1517.78|1501.78|1518.61|1502.61|1517.78|1501.78|11
1641682940000|2022-01-08 23:02:20|1517.6|1501.6|1517.61|1501.61|1517.62|1501.62|1517.6|1501.6|3
1641682950000|2022-01-08 23:02:30|1517.78|1501.78|1517.74|1501.74|1517.78|1501.78|1517.74|1501.74|2
1641682960000|2022-01-08 23:02:40|1517.54|1501.54|1517.07|1501.07|1517.54|1501.54|1517.07|1501.07|8
1641682970000|2022-01-08 23:02:50|1517.14|1501.14|1517.1|1501.1|1517.14|1501.14|1517.1|1501.1|2
1641682980000|2022-01-08 23:03:00|1516.92|1500.92|1516.81|1500.81|1517.1|1501.1|1516.72|1500.72|7
1641682990000|2022-01-08 23:03:10|1516.69|1500.69|1515.79|1499.79|1516.69|1500.69|1515.79|1499.79|12
1641683000000|2022-01-08 23:03:20|1516.08|1500.08|1514.91|1498.91|1516.08|1500.08|1514.89|1498.89|9
1641683010000|2022-01-08 23:03:30|1515|1499|1514.76|1498.76|1515|1499|1514.73|1498.73|4
1641683020000|2022-01-08 23:03:40|1514.87|1498.87|1514.69|1498.69|1515.17|1499.17|1514.69|1498.69|11
1641683030000|2022-01-08 23:03:50|1514.78|1498.78|1514.62|1498.62|1514.78|1498.78|1514.62|1498.62|6
1641683040000|2022-01-08 23:04:00|1514.58|1498.58|1514.59|1498.59|1514.59|1498.59|1514.17|1498.17|11
1641683050000|2022-01-08 23:04:10|1514.52|1498.52|1514.93|1498.93|1514.96|1498.96|1514.18|1498.18|19
1641683060000|2022-01-08 23:04:20|1514.68|1498.68|1515.31|1499.31|1515.35|1499.35|1514.18|1498.18|19
1641683070000|2022-01-08 23:04:30|1515.34|1499.34|1515.35|1499.35|1515.84|1499.84|1514.58|1498.58|16
1641683080000|2022-01-08 23:04:40|1515.55|1499.55|1515.91|1499.91|1516.13|1500.13|1515.55|1499.55|9
1641683090000|2022-01-08 23:04:50|1515.89|1499.89|1515.4|1499.4|1515.96|1499.96|1514.88|1498.88|15
1641683100000|2022-01-08 23:05:00|1515.46|1499.46|1516.39|1500.39|1516.39|1500.39|1515.4|1499.4|19
1641683110000|2022-01-08 23:05:10|1516.35|1500.35|1516.11|1500.11|1516.39|1500.39|1516.11|1500.11|8
1641683120000|2022-01-08 23:05:20|1516.02|1500.02|1515.02|1499.02|1516.02|1500.02|1514.9|1498.9|20
1641683130000|2022-01-08 23:05:30|1515.15|1499.15|1515.02|1499.02|1515.51|1499.51|1515.02|1499.02|8
1641683140000|2022-01-08 23:05:40|1514.99|1498.99|1514.81|1498.81|1515.21|1499.21|1514.81|1498.81|8
1641683150000|2022-01-08 23:05:50|1514.98|1498.98|1515.3|1499.3|1515.3|1499.3|1514.98|1498.98|5
1641683160000|2022-01-08 23:06:00|1515.27|1499.27|1515.36|1499.36|1515.45|1499.45|1514.94|1498.94|8
1641683170000|2022-01-08 23:06:10|1515.45|1499.45|1516.21|1500.21|1516.21|1500.21|1515.44|1499.44|13
1641683180000|2022-01-08 23:06:20|1516.35|1500.35|1516.4|1500.4|1516.46|1500.46|1516.35|1500.35|5
1641683190000|2022-01-08 23:06:30|1516.47|1500.47|1516.46|1500.46|1516.54|1500.54|1516.46|1500.46|8
1641683200000|2022-01-08 23:06:40|1516.53|1500.53|1517.33|1501.33|1517.37|1501.37|1516.53|1500.53|13
1641683210000|2022-01-08 23:06:50|1517.27|1501.27|1517.51|1501.51|1517.51|1501.51|1517.26|1501.26|12
1641683220000|2022-01-08 23:07:00|1517.69|1501.69|1517.41|1501.41|1517.69|1501.69|1517.41|1501.41|7
1641683230000|2022-01-08 23:07:10|1517.52|1501.52|1517.58|1501.58|1517.6|1501.6|1517.52|1501.52|3
1641683240000|2022-01-08 23:07:20|1517.56|1501.56|1517.43|1501.43|1517.77|1501.77|1517.43|1501.43|7
1641683250000|2022-01-08 23:07:30|1517.45|1501.45|1517.41|1501.41|1517.45|1501.45|1517.41|1501.41|3
1641683260000|2022-01-08 23:07:40|1517.44|1501.44|1517.63|1501.63|1517.63|1501.63|1517.41|1501.41|4
1641683270000|2022-01-08 23:07:50|1517.42|1501.42|1517.39|1501.39|1517.42|1501.42|1517.39|1501.39|3
1641683280000|2022-01-08 23:08:00|1517|1501|1516.78|1500.78|1517|1501|1516.78|1500.78|4
1641683290000|2022-01-08 23:08:10|1516.86|1500.86|1517.33|1501.33|1517.33|1501.33|1516.78|1500.78|6
1641683300000|2022-01-08 23:08:20|1517.24|1501.24|1515.62|1499.62|1517.24|1501.24|1515.62|1499.62|14
1641683310000|2022-01-08 23:08:30|1515.53|1499.53|1515.02|1499.02|1515.75|1499.75|1515.02|1499.02|9
1641683320000|2022-01-08 23:08:40|1514.69|1498.69|1514.57|1498.57|1514.69|1498.69|1514.51|1498.51|7
1641683330000|2022-01-08 23:08:50|1514.72|1498.72|1514.81|1498.81|1514.82|1498.82|1514.72|1498.72|4
1641683340000|2022-01-08 23:09:00|1514.87|1498.87|1514.78|1498.78|1514.91|1498.91|1514.78|1498.78|5
1641683350000|2022-01-08 23:09:10|1514.6|1498.6|1514.48|1498.48|1514.6|1498.6|1514.48|1498.48|2
1641683360000|2022-01-08 23:09:20|1514.37|1498.37|1514.18|1498.18|1514.37|1498.37|1514.18|1498.18|4
1641683370000|2022-01-08 23:09:30|1514.26|1498.26|1512.93|1496.93|1514.26|1498.26|1512.93|1496.93|17
1641683380000|2022-01-08 23:09:40|1512.76|1496.76|1513.59|1497.59|1513.89|1497.89|1512.76|1496.76|14
1641683390000|2022-01-08 23:09:50|1513.79|1497.79|1513.68|1497.68|1513.79|1497.79|1513.68|1497.68|2
1641683400000|2022-01-08 23:10:00|1513.55|1497.55|1513.56|1497.56|1513.79|1497.79|1513.55|1497.55|4
1641683410000|2022-01-08 23:10:10|1513.42|1497.42|1512.44|1496.44|1513.42|1497.42|1512.44|1496.44|10
1641683420000|2022-01-08 23:10:20|1512.3|1496.3|1512.09|1496.09|1512.41|1496.41|1512.09|1496.09|10
1641683430000|2022-01-08 23:10:30|1512.4|1496.4|1511.81|1495.81|1512.4|1496.4|1511.66|1495.66|9
1641683440000|2022-01-08 23:10:40|1511.74|1495.74|1512.23|1496.23|1512.4|1496.4|1511.74|1495.74|13
1641683450000|2022-01-08 23:10:50|1512.27|1496.27|1512.62|1496.62|1512.75|1496.75|1512.27|1496.27|9
1641683460000|2022-01-08 23:11:00|1512.46|1496.46|1511.5|1495.5|1512.47|1496.47|1511.5|1495.5|13
1641683470000|2022-01-08 23:11:10|1511.59|1495.59|1511.5|1495.5|1511.59|1495.59|1511.46|1495.46|5
1641683480000|2022-01-08 23:11:20|1511.42|1495.42|1511.4|1495.4|1511.48|1495.48|1511.04|1495.04|8
1641683490000|2022-01-08 23:11:30|1511.38|1495.38|1511.37|1495.37|1511.42|1495.42|1511.19|1495.19|8
1641683500000|2022-01-08 23:11:40|1511.23|1495.23|1511.23|1495.23|1511.37|1495.37|1511.23|1495.23|5
1641683510000|2022-01-08 23:11:50|1510.86|1494.86|1510.54|1494.54|1510.86|1494.86|1510.53|1494.53|6
1641683520000|2022-01-08 23:12:00|1510.51|1494.51|1510.37|1494.37|1510.51|1494.51|1510.37|1494.37|5
1641683530000|2022-01-08 23:12:10|1510.44|1494.44|1511.47|1495.47|1511.47|1495.47|1510.44|1494.44|12
1641683540000|2022-01-08 23:12:20|1512.29|1496.29|1513.73|1497.73|1513.73|1497.73|1512.29|1496.29|14
1641683550000|2022-01-08 23:12:30|1513.56|1497.56|1513.18|1497.18|1513.56|1497.56|1513.18|1497.18|3
1641683560000|2022-01-08 23:12:40|1513.16|1497.16|1512.83|1496.83|1513.16|1497.16|1512.83|1496.83|3
1641683570000|2022-01-08 23:12:50|1512.73|1496.73|1512.93|1496.93|1512.93|1496.93|1512.68|1496.68|4
1641683580000|2022-01-08 23:13:00|1512.98|1496.98|1514.34|1498.34|1514.34|1498.34|1512.98|1496.98|17
1641683590000|2022-01-08 23:13:10|1514.37|1498.37|1514.8|1498.8|1514.8|1498.8|1514.34|1498.34|12
1641683600000|2022-01-08 23:13:20|1514.81|1498.81|1514.37|1498.37|1514.89|1498.89|1514.37|1498.37|9
1641683610000|2022-01-08 23:13:30|1514.22|1498.22|1513.24|1497.24|1514.24|1498.24|1513.02|1497.02|11
1641683620000|2022-01-08 23:13:40|1513.35|1497.35|1513.24|1497.24|1513.35|1497.35|1513.24|1497.24|2
1641683630000|2022-01-08 23:13:50|1513.02|1497.02|1512.82|1496.82|1513.07|1497.07|1512.76|1496.76|8
1641683640000|2022-01-08 23:14:00|1512.76|1496.76|1512.55|1496.55|1512.76|1496.76|1512.55|1496.55|3
1641683650000|2022-01-08 23:14:10|1512.53|1496.53|1511.71|1495.71|1512.53|1496.53|1511.71|1495.71|8
1641683660000|2022-01-08 23:14:20|1511.55|1495.55|1511.45|1495.45|1511.6|1495.6|1511.45|1495.45|6
1641683670000|2022-01-08 23:14:30|1511.06|1495.06|1510.42|1494.42|1511.06|1495.06|1510.42|1494.42|6
1641683680000|2022-01-08 23:14:40|1510.38|1494.38|1510.92|1494.92|1510.92|1494.92|1509.99|1493.99|9
1641683690000|2022-01-08 23:14:50|1511.02|1495.02|1515.5|1499.5|1515.5|1499.5|1511.02|1495.02|13
1641683700000|2022-01-08 23:15:00|1515.51|1499.51|1514.91|1498.91|1515.59|1499.59|1514.62|1498.62|11
1641683710000|2022-01-08 23:15:10|1514.62|1498.62|1514.86|1498.86|1514.92|1498.92|1514.59|1498.59|6
1641683720000|2022-01-08 23:15:20|1514.59|1498.59|1514.88|1498.88|1514.88|1498.88|1514.52|1498.52|8
1641683730000|2022-01-08 23:15:30|1515.05|1499.05|1515.71|1499.71|1515.71|1499.71|1515.01|1499.01|12
1641683740000|2022-01-08 23:15:40|1515.73|1499.73|1516.73|1500.73|1516.83|1500.83|1515.73|1499.73|12
1641683750000|2022-01-08 23:15:50|1516.78|1500.78|1517.29|1501.29|1517.29|1501.29|1516.78|1500.78|4
1641683760000|2022-01-08 23:16:00|1517.25|1501.25|1518.04|1502.04|1518.07|1502.07|1517.25|1501.25|8
1641683770000|2022-01-08 23:16:10|1518.07|1502.07|1518.04|1502.04|1518.07|1502.07|1518.04|1502.04|2
1641683780000|2022-01-08 23:16:20|1517.92|1501.92|1516.49|1500.49|1517.93|1501.93|1516.46|1500.46|14
1641683790000|2022-01-08 23:16:30|1516.46|1500.46|1515.1|1499.1|1516.46|1500.46|1515.1|1499.1|18
1641683800000|2022-01-08 23:16:40|1515.34|1499.34|1515.19|1499.19|1515.65|1499.65|1515.1|1499.1|10
1641683810000|2022-01-08 23:16:50|1515.24|1499.24|1515.14|1499.14|1515.24|1499.24|1515.14|1499.14|2
1641683820000|2022-01-08 23:17:00|1515.21|1499.21|1515.21|1499.21|1515.21|1499.21|1515.21|1499.21|1
1641683830000|2022-01-08 23:17:10|1515.15|1499.15|1515.15|1499.15|1515.24|1499.24|1515.03|1499.03|8
1641683840000|2022-01-08 23:17:20|1515.38|1499.38|1515.2|1499.2|1515.47|1499.47|1515.2|1499.2|7
1641683850000|2022-01-08 23:17:30|1515.29|1499.29|1515.24|1499.24|1515.29|1499.29|1514.95|1498.95|9
1641683860000|2022-01-08 23:17:40|1515.27|1499.27|1515.19|1499.19|1515.39|1499.39|1515.19|1499.19|5
1641683870000|2022-01-08 23:17:50|1515.12|1499.12|1515.28|1499.28|1515.29|1499.29|1515.06|1499.06|4
1641683880000|2022-01-08 23:18:00|1515.25|1499.25|1514.77|1498.77|1515.25|1499.25|1514.77|1498.77|3
1641683890000|2022-01-08 23:18:10|1514.8|1498.8|1514.38|1498.38|1514.8|1498.8|1513.87|1497.87|11
1641683900000|2022-01-08 23:18:20|1514.3|1498.3|1514.1|1498.1|1514.3|1498.3|1514.1|1498.1|5
1641683910000|2022-01-08 23:18:30|1514.18|1498.18|1514.63|1498.63|1514.63|1498.63|1514.07|1498.07|7
1641683920000|2022-01-08 23:18:40|1515.02|1499.02|1517.1|1501.1|1517.36|1501.36|1515.02|1499.02|17
1641683930000|2022-01-08 23:18:50|1517.12|1501.12|1517.36|1501.36|1517.49|1501.49|1517.12|1501.12|14
1641683940000|2022-01-08 23:19:00|1517.44|1501.44|1517.75|1501.75|1517.75|1501.75|1517.36|1501.36|13
1641683950000|2022-01-08 23:19:10|1517.62|1501.62|1517.08|1501.08|1517.62|1501.62|1517.07|1501.07|6
1641683960000|2022-01-08 23:19:20|1517.03|1501.03|1515.9|1499.9|1517.03|1501.03|1515.88|1499.88|11
1641683970000|2022-01-08 23:19:30|1515.92|1499.92|1515.14|1499.14|1515.92|1499.92|1515.1|1499.1|9
1641683980000|2022-01-08 23:19:40|1515.13|1499.13|1515.13|1499.13|1515.13|1499.13|1515.13|1499.13|1
1641683990000|2022-01-08 23:19:50|1515.14|1499.14|1515.14|1499.14|1515.14|1499.14|1515.14|1499.14|1
1641684000000|2022-01-08 23:20:00|1514.95|1498.95|1514.95|1498.95|1514.95|1498.95|1514.95|1498.95|1
1641684010000|2022-01-08 23:20:10|1515.18|1499.18|1514.78|1498.78|1515.51|1499.51|1514.78|1498.78|15
1641684020000|2022-01-08 23:20:20|1515.12|1499.12|1514.91|1498.91|1515.12|1499.12|1514.91|1498.91|3
1641684050000|2022-01-08 23:20:50|1515.15|1499.15|1514.55|1498.55|1515.32|1499.32|1514.55|1498.55|10
1641684060000|2022-01-08 23:21:00|1514.62|1498.62|1514.42|1498.42|1514.86|1498.86|1514.42|1498.42|6
1641684080000|2022-01-08 23:21:20|1514.49|1498.49|1514.76|1498.76|1514.83|1498.83|1514.47|1498.47|6
1641684090000|2022-01-08 23:21:30|1514.91|1498.91|1514.76|1498.76|1514.91|1498.91|1514.76|1498.76|8
1641684100000|2022-01-08 23:21:40|1514.79|1498.79|1515.08|1499.08|1515.08|1499.08|1514.79|1498.79|5
1641684110000|2022-01-08 23:21:50|1515.27|1499.27|1515.27|1499.27|1515.27|1499.27|1515.27|1499.27|1
1641684120000|2022-01-08 23:22:00|1515.16|1499.16|1514.69|1498.69|1515.21|1499.21|1514.69|1498.69|6
1641684130000|2022-01-08 23:22:10|1514.55|1498.55|1513.08|1497.08|1514.55|1498.55|1513.02|1497.02|14
1641684140000|2022-01-08 23:22:20|1512.83|1496.83|1512.06|1496.06|1512.83|1496.83|1512.06|1496.06|5
1641684150000|2022-01-08 23:22:30|1512.04|1496.04|1512.04|1496.04|1512.04|1496.04|1512.04|1496.04|1
1641684160000|2022-01-08 23:22:40|1512.23|1496.23|1511.78|1495.78|1512.55|1496.55|1511.54|1495.54|13
1641684170000|2022-01-08 23:22:50|1511.77|1495.77|1511.79|1495.79|1511.79|1495.79|1511.77|1495.77|2
1641684180000|2022-01-08 23:23:00|1511.7|1495.7|1511.3|1495.3|1511.7|1495.7|1511.3|1495.3|5
1641684190000|2022-01-08 23:23:10|1511.37|1495.37|1510.12|1494.12|1511.4|1495.4|1509.89|1493.89|14
1641684200000|2022-01-08 23:23:20|1510.24|1494.24|1511.81|1495.81|1511.81|1495.81|1510.24|1494.24|19
1641684210000|2022-01-08 23:23:30|1512.14|1496.14|1512.3|1496.3|1512.3|1496.3|1512.14|1496.14|5
1641684220000|2022-01-08 23:23:40|1512.5|1496.5|1510.84|1494.84|1512.5|1496.5|1510.84|1494.84|16
1641684230000|2022-01-08 23:23:50|1510.92|1494.92|1510.79|1494.79|1511.15|1495.15|1510.79|1494.79|14
1641684240000|2022-01-08 23:24:00|1510.75|1494.75|1511.04|1495.04|1511.04|1495.04|1510.75|1494.75|3
1641684250000|2022-01-08 23:24:10|1510.82|1494.82|1511.47|1495.47|1511.47|1495.47|1510.82|1494.82|9
1641684260000|2022-01-08 23:24:20|1511.75|1495.75|1511.69|1495.69|1511.85|1495.85|1511.69|1495.69|5
1641684270000|2022-01-08 23:24:30|1511.84|1495.84|1511.64|1495.64|1511.92|1495.92|1511.64|1495.64|6
1641684280000|2022-01-08 23:24:40|1511.51|1495.51|1511.52|1495.52|1511.52|1495.52|1511.51|1495.51|2
1641684290000|2022-01-08 23:24:50|1511.6|1495.6|1510.86|1494.86|1511.6|1495.6|1510.86|1494.86|10
1641684300000|2022-01-08 23:25:00|1510.94|1494.94|1510.82|1494.82|1511.29|1495.29|1510.82|1494.82|10
1641684310000|2022-01-08 23:25:10|1510.61|1494.61|1510.61|1494.61|1510.61|1494.61|1510.61|1494.61|1
1641684320000|2022-01-08 23:25:20|1510.49|1494.49|1509.95|1493.95|1510.49|1494.49|1509.95|1493.95|6
1641684330000|2022-01-08 23:25:30|1509.67|1493.67|1508.87|1492.87|1509.95|1493.95|1508.87|1492.87|8
1641684340000|2022-01-08 23:25:40|1509.07|1493.07|1508.76|1492.76|1509.07|1493.07|1508.66|1492.66|8
1641684350000|2022-01-08 23:25:50|1508.87|1492.87|1510|1494|1510|1494|1508.76|1492.76|13
1641684360000|2022-01-08 23:26:00|1509.88|1493.88|1509.79|1493.79|1510.02|1494.02|1509.54|1493.54|17
1641684370000|2022-01-08 23:26:10|1509.59|1493.59|1509.69|1493.69|1509.75|1493.75|1509.43|1493.43|9
1641684380000|2022-01-08 23:26:20|1509.76|1493.76|1510.09|1494.09|1510.09|1494.09|1509.76|1493.76|7
1641684390000|2022-01-08 23:26:30|1510.18|1494.18|1510.7|1494.7|1511.29|1495.29|1510.09|1494.09|18
1641684400000|2022-01-08 23:26:40|1510.79|1494.79|1510.83|1494.83|1511.13|1495.13|1510.78|1494.78|11
1641684410000|2022-01-08 23:26:50|1511.13|1495.13|1510.95|1494.95|1511.34|1495.34|1510.83|1494.83|10
1641684420000|2022-01-08 23:27:00|1510.83|1494.83|1508.77|1492.77|1510.83|1494.83|1508.77|1492.77|15
1641684430000|2022-01-08 23:27:10|1508.83|1492.83|1506.28|1490.28|1508.83|1492.83|1506.28|1490.28|15
1641684440000|2022-01-08 23:27:20|1506.07|1490.07|1506.57|1490.57|1506.57|1490.57|1505.64|1489.64|12
1641684450000|2022-01-08 23:27:30|1506.66|1490.66|1507.3|1491.3|1507.43|1491.43|1506.66|1490.66|11
1641684460000|2022-01-08 23:27:40|1507.22|1491.22|1506.36|1490.36|1507.25|1491.25|1506.36|1490.36|11
1641684470000|2022-01-08 23:27:50|1506.37|1490.37|1506.43|1490.43|1506.57|1490.57|1506.37|1490.37|5
1641684480000|2022-01-08 23:28:00|1506.31|1490.31|1506.17|1490.17|1506.72|1490.72|1506.17|1490.17|9
1641684490000|2022-01-08 23:28:10|1506|1490|1505.9|1489.9|1506|1490|1505.78|1489.78|3
1641684500000|2022-01-08 23:28:20|1506.13|1490.13|1505.92|1489.92|1506.13|1490.13|1505.73|1489.73|6
1641684510000|2022-01-08 23:28:30|1506.1|1490.1|1504.79|1488.79|1506.14|1490.14|1504.79|1488.79|8
1641684520000|2022-01-08 23:28:40|1504.87|1488.87|1505.49|1489.49|1505.6|1489.6|1504.79|1488.79|17
1641684530000|2022-01-08 23:28:50|1505.46|1489.46|1505.31|1489.31|1505.8|1489.8|1505.31|1489.31|10
1641684540000|2022-01-08 23:29:00|1505.21|1489.21|1504.77|1488.77|1505.21|1489.21|1504.76|1488.76|13
1641684550000|2022-01-08 23:29:10|1504.76|1488.76|1505.16|1489.16|1505.16|1489.16|1504.76|1488.76|7
1641684560000|2022-01-08 23:29:20|1505.24|1489.24|1504.79|1488.79|1505.24|1489.24|1504.79|1488.79|5
1641684570000|2022-01-08 23:29:30|1504.7|1488.7|1503.69|1487.69|1504.7|1488.7|1503.69|1487.69|9
1641684580000|2022-01-08 23:29:40|1503.84|1487.84|1504.26|1488.26|1504.63|1488.63|1503.84|1487.84|16
1641684590000|2022-01-08 23:29:50|1504.36|1488.36|1504.45|1488.45|1504.45|1488.45|1504.34|1488.34|4
1641684600000|2022-01-08 23:30:00|1504.52|1488.52|1504.66|1488.66|1504.66|1488.66|1504.42|1488.42|14
1641684610000|2022-01-08 23:30:10|1504.63|1488.63|1504.54|1488.54|1504.63|1488.63|1504.53|1488.53|4
1641684620000|2022-01-08 23:30:20|1504.65|1488.65|1505.48|1489.48|1505.48|1489.48|1504.6|1488.6|14
1641684630000|2022-01-08 23:30:30|1505.59|1489.59|1508.38|1492.38|1508.38|1492.38|1505.59|1489.59|14
1641684640000|2022-01-08 23:30:40|1508.44|1492.44|1508.66|1492.66|1508.66|1492.66|1508.33|1492.33|13
1641684650000|2022-01-08 23:30:50|1509.13|1493.13|1508.39|1492.39|1509.41|1493.41|1508.39|1492.39|14
1641684660000|2022-01-08 23:31:00|1508.47|1492.47|1508.51|1492.51|1508.66|1492.66|1507.83|1491.83|19
1641684670000|2022-01-08 23:31:10|1508.42|1492.42|1508.81|1492.81|1508.81|1492.81|1508.39|1492.39|8
1641684680000|2022-01-08 23:31:20|1508.87|1492.87|1509.04|1493.04|1509.48|1493.48|1508.86|1492.86|9
1641684690000|2022-01-08 23:31:30|1508.86|1492.86|1508.02|1492.02|1508.86|1492.86|1508.02|1492.02|9
1641684700000|2022-01-08 23:31:40|1507.99|1491.99|1507.25|1491.25|1507.99|1491.99|1507|1491|12
1641684710000|2022-01-08 23:31:50|1507.24|1491.24|1507.04|1491.04|1507.24|1491.24|1506.87|1490.87|7
1641684720000|2022-01-08 23:32:00|1506.89|1490.89|1506.79|1490.79|1506.89|1490.89|1506.74|1490.74|5
1641684730000|2022-01-08 23:32:10|1506.61|1490.61|1506.21|1490.21|1506.61|1490.61|1506.21|1490.21|4
1641684740000|2022-01-08 23:32:20|1506.02|1490.02|1505.15|1489.15|1506.1|1490.1|1505.15|1489.15|9
1641684750000|2022-01-08 23:32:30|1505.25|1489.25|1504.91|1488.91|1505.29|1489.29|1504.91|1488.91|6
1641684760000|2022-01-08 23:32:40|1504.81|1488.81|1504.57|1488.57|1504.91|1488.91|1504.57|1488.57|11
1641684770000|2022-01-08 23:32:50|1504.58|1488.58|1504.94|1488.94|1504.94|1488.94|1504.48|1488.48|14
1641684780000|2022-01-08 23:33:00|1504.87|1488.87|1504.62|1488.62|1504.87|1488.87|1504.62|1488.62|9
1641684790000|2022-01-08 23:33:10|1504.82|1488.82|1504.49|1488.49|1504.82|1488.82|1504.47|1488.47|12
1641684800000|2022-01-08 23:33:20|1504.57|1488.57|1504.62|1488.62|1504.78|1488.78|1504.47|1488.47|13
1641684810000|2022-01-08 23:33:30|1504.72|1488.72|1505.6|1489.6|1505.6|1489.6|1504.72|1488.72|11
1641684820000|2022-01-08 23:33:40|1505.95|1489.95|1507.14|1491.14|1507.14|1491.14|1505.95|1489.95|12
1641684830000|2022-01-08 23:33:50|1507.2|1491.2|1507.74|1491.74|1507.85|1491.85|1507.2|1491.2|12
1641684840000|2022-01-08 23:34:00|1507.82|1491.82|1506.66|1490.66|1507.82|1491.82|1506.66|1490.66|12
1641684850000|2022-01-08 23:34:10|1506.73|1490.73|1506.55|1490.55|1507|1491|1506.5|1490.5|9
1641684860000|2022-01-08 23:34:20|1506.5|1490.5|1505.47|1489.47|1506.5|1490.5|1505.27|1489.27|10
1641684870000|2022-01-08 23:34:30|1504.86|1488.86|1506.6|1490.6|1507.01|1491.01|1504.86|1488.86|16
1641684880000|2022-01-08 23:34:40|1506.48|1490.48|1505.94|1489.94|1506.58|1490.58|1505.94|1489.94|10
1641684890000|2022-01-08 23:34:50|1506.01|1490.01|1505.63|1489.63|1506.01|1490.01|1505.39|1489.39|8
1641684900000|2022-01-08 23:35:00|1505.64|1489.64|1506.35|1490.35|1506.36|1490.36|1505.6|1489.6|11
1641684910000|2022-01-08 23:35:10|1506.5|1490.5|1507.45|1491.45|1507.52|1491.52|1506.5|1490.5|18
1641684920000|2022-01-08 23:35:20|1507.41|1491.41|1507.8|1491.8|1507.8|1491.8|1507.41|1491.41|7
1641684930000|2022-01-08 23:35:30|1507.81|1491.81|1506.88|1490.88|1507.81|1491.81|1506.88|1490.88|7
1641684940000|2022-01-08 23:35:40|1506.81|1490.81|1507.39|1491.39|1507.39|1491.39|1506.72|1490.72|9
1641684950000|2022-01-08 23:35:50|1507.42|1491.42|1507.55|1491.55|1507.55|1491.55|1507.25|1491.25|12
1641684960000|2022-01-08 23:36:00|1507.8|1491.8|1507.34|1491.34|1507.82|1491.82|1507.34|1491.34|7
1641684970000|2022-01-08 23:36:10|1507.35|1491.35|1506.13|1490.13|1507.35|1491.35|1506.13|1490.13|21
1641684980000|2022-01-08 23:36:20|1506.14|1490.14|1506.41|1490.41|1506.46|1490.46|1506.14|1490.14|5
1641684990000|2022-01-08 23:36:30|1506.51|1490.51|1506.01|1490.01|1506.51|1490.51|1505.9|1489.9|7
1641685000000|2022-01-08 23:36:40|1506.07|1490.07|1507.27|1491.27|1507.41|1491.41|1506.07|1490.07|14
1641685010000|2022-01-08 23:36:50|1507.52|1491.52|1506.2|1490.2|1507.52|1491.52|1505.98|1489.98|13
1641685020000|2022-01-08 23:37:00|1506.22|1490.22|1506.28|1490.28|1506.28|1490.28|1506.22|1490.22|2
1641685030000|2022-01-08 23:37:10|1506.36|1490.36|1507.34|1491.34|1507.34|1491.34|1506.28|1490.28|10
1641685040000|2022-01-08 23:37:20|1507.42|1491.42|1507.58|1491.58|1507.58|1491.58|1507.31|1491.31|8
1641685050000|2022-01-08 23:37:30|1507.51|1491.51|1507.65|1491.65|1507.73|1491.73|1507.5|1491.5|10
1641685060000|2022-01-08 23:37:40|1507.69|1491.69|1508.43|1492.43|1508.43|1492.43|1507.69|1491.69|6
1641685070000|2022-01-08 23:37:50|1508.27|1492.27|1508.27|1492.27|1508.27|1492.27|1508.27|1492.27|1
1641685080000|2022-01-08 23:38:00|1508.4|1492.4|1507.79|1491.79|1508.4|1492.4|1507.79|1491.79|5
1641685090000|2022-01-08 23:38:10|1507.88|1491.88|1508.51|1492.51|1508.51|1492.51|1507.88|1491.88|3
1641685100000|2022-01-08 23:38:20|1509.01|1493.01|1511.12|1495.12|1511.12|1495.12|1509.01|1493.01|19
1641685110000|2022-01-08 23:38:30|1511.27|1495.27|1510.2|1494.2|1511.32|1495.32|1509.96|1493.96|16
1641685120000|2022-01-08 23:38:40|1510.27|1494.27|1510.63|1494.63|1510.7|1494.7|1510.27|1494.27|5
1641685130000|2022-01-08 23:38:50|1510.69|1494.69|1510.06|1494.06|1510.72|1494.72|1510.06|1494.06|11
1641685140000|2022-01-08 23:39:00|1510.25|1494.25|1510.25|1494.25|1510.27|1494.27|1509.88|1493.88|13
1641685150000|2022-01-08 23:39:10|1510.29|1494.29|1511.09|1495.09|1511.17|1495.17|1510.29|1494.29|11
1641685160000|2022-01-08 23:39:20|1510.84|1494.84|1510.9|1494.9|1511.26|1495.26|1510.84|1494.84|8
1641685170000|2022-01-08 23:39:30|1510.86|1494.86|1510.73|1494.73|1511.07|1495.07|1510.73|1494.73|5
1641685180000|2022-01-08 23:39:40|1510.93|1494.93|1510.93|1494.93|1510.93|1494.93|1510.73|1494.73|5
1641685190000|2022-01-08 23:39:50|1510.73|1494.73|1510.95|1494.95|1511|1495|1510.73|1494.73|7
1641685200000|2022-01-08 23:40:00|1511.01|1495.01|1511.65|1495.65|1511.65|1495.65|1510.98|1494.98|10
1641685210000|2022-01-08 23:40:10|1511.74|1495.74|1511.3|1495.3|1511.75|1495.75|1511.09|1495.09|18
1641685220000|2022-01-08 23:40:20|1511.21|1495.21|1511.59|1495.59|1511.59|1495.59|1511.02|1495.02|7
1641685230000|2022-01-08 23:40:30|1511.46|1495.46|1511.35|1495.35|1511.74|1495.74|1511.35|1495.35|8
1641685240000|2022-01-08 23:40:40|1511.36|1495.36|1510.97|1494.97|1511.36|1495.36|1510.97|1494.97|8
1641685250000|2022-01-08 23:40:50|1511.05|1495.05|1510.62|1494.62|1511.05|1495.05|1510.62|1494.62|2
1641685270000|2022-01-08 23:41:10|1510.77|1494.77|1510.76|1494.76|1510.77|1494.77|1510.76|1494.76|2
1641685280000|2022-01-08 23:41:20|1510.81|1494.81|1510.81|1494.81|1510.81|1494.81|1510.81|1494.81|1
1641685290000|2022-01-08 23:41:30|1510.89|1494.89|1510.64|1494.64|1510.89|1494.89|1510.64|1494.64|3
1641685300000|2022-01-08 23:41:40|1510.82|1494.82|1510.72|1494.72|1510.89|1494.89|1510.72|1494.72|4
1641685310000|2022-01-08 23:41:50|1510.98|1494.98|1511.42|1495.42|1511.42|1495.42|1510.98|1494.98|3
1641685320000|2022-01-08 23:42:00|1511.43|1495.43|1511.52|1495.52|1511.52|1495.52|1511.43|1495.43|2
1641685330000|2022-01-08 23:42:10|1511.51|1495.51|1510.96|1494.96|1511.64|1495.64|1510.96|1494.96|7
1641685340000|2022-01-08 23:42:20|1510.74|1494.74|1511.3|1495.3|1511.3|1495.3|1510.74|1494.74|5
1641685350000|2022-01-08 23:42:30|1511.21|1495.21|1511.35|1495.35|1511.35|1495.35|1511.21|1495.21|2
1641685360000|2022-01-08 23:42:40|1511.49|1495.49|1511.24|1495.24|1511.49|1495.49|1511.24|1495.24|5
1641685380000|2022-01-08 23:43:00|1511.43|1495.43|1511.49|1495.49|1511.49|1495.49|1511.43|1495.43|4
1641685400000|2022-01-08 23:43:20|1511.43|1495.43|1511.43|1495.43|1511.43|1495.43|1511.43|1495.43|1
1641685410000|2022-01-08 23:43:30|1511.54|1495.54|1512.32|1496.32|1512.32|1496.32|1511.54|1495.54|8
1641685420000|2022-01-08 23:43:40|1512.33|1496.33|1512.47|1496.47|1512.48|1496.48|1512.33|1496.33|5
1641685430000|2022-01-08 23:43:50|1512.62|1496.62|1512.58|1496.58|1512.62|1496.62|1512.58|1496.58|2
1641685440000|2022-01-08 23:44:00|1512.6|1496.6|1513.98|1497.98|1513.98|1497.98|1512.6|1496.6|12
1641685450000|2022-01-08 23:44:10|1513.71|1497.71|1514.29|1498.29|1514.29|1498.29|1513.67|1497.67|6
1641685460000|2022-01-08 23:44:20|1514.07|1498.07|1513.46|1497.46|1514.07|1498.07|1513.46|1497.46|11
1641685470000|2022-01-08 23:44:30|1513.27|1497.27|1512.68|1496.68|1513.27|1497.27|1512.68|1496.68|7
1641685480000|2022-01-08 23:44:40|1512.59|1496.59|1512.57|1496.57|1512.65|1496.65|1512.57|1496.57|4
1641685490000|2022-01-08 23:44:50|1512.35|1496.35|1512.35|1496.35|1512.52|1496.52|1512.2|1496.2|7
1641685500000|2022-01-08 23:45:00|1512.36|1496.36|1511.67|1495.67|1512.36|1496.36|1511.67|1495.67|5
1641685510000|2022-01-08 23:45:10|1511.45|1495.45|1511.74|1495.74|1511.83|1495.83|1511.45|1495.45|8
1641685520000|2022-01-08 23:45:20|1511.6|1495.6|1511.51|1495.51|1511.83|1495.83|1511.51|1495.51|5
1641685530000|2022-01-08 23:45:30|1511.5|1495.5|1510.69|1494.69|1511.5|1495.5|1510.63|1494.63|9
1641685540000|2022-01-08 23:45:40|1510.64|1494.64|1511.15|1495.15|1511.44|1495.44|1510.64|1494.64|8
1641685550000|2022-01-08 23:45:50|1511.02|1495.02|1510.51|1494.51|1511.02|1495.02|1510.51|1494.51|8
1641685560000|2022-01-08 23:46:00|1510.18|1494.18|1509.64|1493.64|1510.18|1494.18|1509.57|1493.57|7
1641685580000|2022-01-08 23:46:20|1509.68|1493.68|1509.75|1493.75|1509.75|1493.75|1509.68|1493.68|4
1641685590000|2022-01-08 23:46:30|1509.9|1493.9|1511.44|1495.44|1511.44|1495.44|1509.9|1493.9|18
1641685600000|2022-01-08 23:46:40|1511.43|1495.43|1512.15|1496.15|1512.28|1496.28|1511.43|1495.43|11
1641685610000|2022-01-08 23:46:50|1512.14|1496.14|1511.75|1495.75|1512.14|1496.14|1511.75|1495.75|8
1641685620000|2022-01-08 23:47:00|1511.5|1495.5|1510.58|1494.58|1511.5|1495.5|1510.58|1494.58|7
1641685640000|2022-01-08 23:47:20|1510.82|1494.82|1511.4|1495.4|1511.41|1495.41|1510.79|1494.79|9
1641685650000|2022-01-08 23:47:30|1511.41|1495.41|1510.82|1494.82|1511.41|1495.41|1510.82|1494.82|7
1641685660000|2022-01-08 23:47:40|1510.67|1494.67|1510.18|1494.18|1510.67|1494.67|1510.17|1494.17|10
1641685670000|2022-01-08 23:47:50|1510.19|1494.19|1510.03|1494.03|1510.19|1494.19|1510.03|1494.03|3
1641685680000|2022-01-08 23:48:00|1509.89|1493.89|1509.09|1493.09|1509.89|1493.89|1509.09|1493.09|7
1641685690000|2022-01-08 23:48:10|1509.47|1493.47|1508.68|1492.68|1509.5|1493.5|1508.68|1492.68|6
1641685700000|2022-01-08 23:48:20|1508.6|1492.6|1506.82|1490.82|1508.6|1492.6|1506.82|1490.82|8
1641685710000|2022-01-08 23:48:30|1506.72|1490.72|1506.29|1490.29|1506.82|1490.82|1506.29|1490.29|6
1641685720000|2022-01-08 23:48:40|1506.33|1490.33|1506.13|1490.13|1506.36|1490.36|1506.13|1490.13|5
1641685740000|2022-01-08 23:49:00|1506.1|1490.1|1506.73|1490.73|1506.73|1490.73|1506.09|1490.09|6
1641685750000|2022-01-08 23:49:10|1506.63|1490.63|1506.6|1490.6|1506.63|1490.63|1506.52|1490.52|5
1641685760000|2022-01-08 23:49:20|1506.57|1490.57|1506.62|1490.62|1506.74|1490.74|1506.56|1490.56|6
1641685780000|2022-01-08 23:49:40|1506.74|1490.74|1506.77|1490.77|1506.77|1490.77|1506.62|1490.62|4
1641685790000|2022-01-08 23:49:50|1506.73|1490.73|1506.6|1490.6|1506.73|1490.73|1506.6|1490.6|3
1641685800000|2022-01-08 23:50:00|1506.49|1490.49|1504.94|1488.94|1506.49|1490.49|1504.94|1488.94|9
1641685810000|2022-01-08 23:50:10|1505.1|1489.1|1504.5|1488.5|1505.1|1489.1|1504.5|1488.5|6
1641685820000|2022-01-08 23:50:20|1504.53|1488.53|1504.28|1488.28|1504.63|1488.63|1504.18|1488.18|12
1641685830000|2022-01-08 23:50:30|1504.18|1488.18|1504.61|1488.61|1504.61|1488.61|1504.18|1488.18|10
1641685840000|2022-01-08 23:50:40|1504.95|1488.95|1504.88|1488.88|1504.97|1488.97|1504.72|1488.72|6
1641685850000|2022-01-08 23:50:50|1504.96|1488.96|1505.56|1489.56|1505.56|1489.56|1504.96|1488.96|5
1641685860000|2022-01-08 23:51:00|1505.61|1489.61|1505.01|1489.01|1505.61|1489.61|1504.76|1488.76|11
1641685870000|2022-01-08 23:51:10|1505|1489|1504.78|1488.78|1505|1489|1504.76|1488.76|3
1641685880000|2022-01-08 23:51:20|1504.79|1488.79|1504.49|1488.49|1504.92|1488.92|1504.49|1488.49|7
1641685890000|2022-01-08 23:51:30|1504.19|1488.19|1502.77|1486.77|1504.19|1488.19|1502.07|1486.07|18
1641685900000|2022-01-08 23:51:40|1502.95|1486.95|1502.9|1486.9|1503|1487|1502.81|1486.81|8
1641685910000|2022-01-08 23:51:50|1502.95|1486.95|1503.15|1487.15|1503.19|1487.19|1502.9|1486.9|9
1641685920000|2022-01-08 23:52:00|1503.3|1487.3|1504.2|1488.2|1504.2|1488.2|1503.3|1487.3|8
1641685930000|2022-01-08 23:52:10|1504.37|1488.37|1504.81|1488.81|1504.81|1488.81|1504.01|1488.01|11
1641685940000|2022-01-08 23:52:20|1505.04|1489.04|1504.81|1488.81|1505.51|1489.51|1504.81|1488.81|15
1641685950000|2022-01-08 23:52:30|1504.84|1488.84|1504.54|1488.54|1504.84|1488.84|1504.11|1488.11|18
1641685960000|2022-01-08 23:52:40|1504.34|1488.34|1503.83|1487.83|1504.77|1488.77|1503.83|1487.83|16
1641685970000|2022-01-08 23:52:50|1503.79|1487.79|1503.79|1487.79|1503.81|1487.81|1503.61|1487.61|10
1641685980000|2022-01-08 23:53:00|1503.61|1487.61|1502.91|1486.91|1503.68|1487.68|1502.91|1486.91|12
1641685990000|2022-01-08 23:53:10|1502.98|1486.98|1502.88|1486.88|1502.98|1486.98|1502.8|1486.8|10
1641686000000|2022-01-08 23:53:20|1502.8|1486.8|1502.79|1486.79|1502.89|1486.89|1502.51|1486.51|10
1641686010000|2022-01-08 23:53:30|1502.71|1486.71|1503.03|1487.03|1503.06|1487.06|1502.43|1486.43|12
1641686020000|2022-01-08 23:53:40|1502.82|1486.82|1502.77|1486.77|1502.84|1486.84|1502.77|1486.77|4
1641686030000|2022-01-08 23:53:50|1502.7|1486.7|1503.12|1487.12|1503.12|1487.12|1502.6|1486.6|8
1641686040000|2022-01-08 23:54:00|1503.05|1487.05|1503.37|1487.37|1503.37|1487.37|1503.05|1487.05|7
1641686050000|2022-01-08 23:54:10|1503.48|1487.48|1504.95|1488.95|1504.95|1488.95|1503.48|1487.48|10
1641686060000|2022-01-08 23:54:20|1505.13|1489.13|1505.05|1489.05|1505.19|1489.19|1504.81|1488.81|14
1641686070000|2022-01-08 23:54:30|1505.02|1489.02|1504.72|1488.72|1505.02|1489.02|1504.72|1488.72|7
1641686080000|2022-01-08 23:54:40|1504.73|1488.73|1504.73|1488.73|1504.73|1488.73|1504.73|1488.73|1
1641686090000|2022-01-08 23:54:50|1504.86|1488.86|1505.14|1489.14|1505.17|1489.17|1504.78|1488.78|6
1641686100000|2022-01-08 23:55:00|1505.32|1489.32|1504.66|1488.66|1505.32|1489.32|1504.66|1488.66|10
1641686110000|2022-01-08 23:55:10|1504.77|1488.77|1503.97|1487.97|1504.77|1488.77|1503.97|1487.97|8
1641686120000|2022-01-08 23:55:20|1503.94|1487.94|1502.75|1486.75|1503.94|1487.94|1502.75|1486.75|11
1641686130000|2022-01-08 23:55:30|1502.76|1486.76|1502.74|1486.74|1502.76|1486.76|1502.34|1486.34|7
1641686140000|2022-01-08 23:55:40|1502.77|1486.77|1502.96|1486.96|1503.14|1487.14|1502.77|1486.77|5
1641686150000|2022-01-08 23:55:50|1503.05|1487.05|1502.72|1486.72|1503.05|1487.05|1502.72|1486.72|3
1641686160000|2022-01-08 23:56:00|1502.81|1486.81|1502.3|1486.3|1502.84|1486.84|1502.3|1486.3|9
1641686170000|2022-01-08 23:56:10|1502.36|1486.36|1502.28|1486.28|1502.36|1486.36|1502.17|1486.17|5
1641686180000|2022-01-08 23:56:20|1502.34|1486.34|1502.76|1486.76|1502.76|1486.76|1502.34|1486.34|7
1641686190000|2022-01-08 23:56:30|1503.06|1487.06|1502.69|1486.69|1503.25|1487.25|1502.57|1486.57|7
1641686200000|2022-01-08 23:56:40|1502.93|1486.93|1502.98|1486.98|1502.98|1486.98|1502.93|1486.93|2
1641686210000|2022-01-08 23:56:50|1502.86|1486.86|1501.9|1485.9|1502.86|1486.86|1501.9|1485.9|6
1641686220000|2022-01-08 23:57:00|1502.01|1486.01|1501.42|1485.42|1502.01|1486.01|1501.42|1485.42|8
1641686230000|2022-01-08 23:57:10|1501.41|1485.41|1500.18|1484.18|1501.42|1485.42|1500.17|1484.17|18
1641686240000|2022-01-08 23:57:20|1500.1|1484.1|1499.71|1483.71|1500.31|1484.31|1499.71|1483.71|5
1641686250000|2022-01-08 23:57:30|1500.01|1484.01|1499.86|1483.86|1500.01|1484.01|1499.54|1483.54|12
1641686260000|2022-01-08 23:57:40|1499.77|1483.77|1500.57|1484.57|1500.57|1484.57|1499.46|1483.46|14
1641686270000|2022-01-08 23:57:50|1500.64|1484.64|1501.37|1485.37|1501.37|1485.37|1500.64|1484.64|11
1641686280000|2022-01-08 23:58:00|1501.71|1485.71|1500.81|1484.81|1501.78|1485.78|1500.81|1484.81|12
1641686290000|2022-01-08 23:58:10|1500.94|1484.94|1499.19|1483.19|1500.95|1484.95|1499.1|1483.1|17
1641686300000|2022-01-08 23:58:20|1499.27|1483.27|1499.65|1483.65|1499.78|1483.78|1499.27|1483.27|13
1641686310000|2022-01-08 23:58:30|1499.87|1483.87|1501.1|1485.1|1501.13|1485.13|1499.66|1483.66|19
1641686320000|2022-01-08 23:58:40|1501.07|1485.07|1500.08|1484.08|1501.07|1485.07|1500.08|1484.08|12
1641686330000|2022-01-08 23:58:50|1500.27|1484.27|1501.59|1485.59|1501.7|1485.7|1500.24|1484.24|16
1641686340000|2022-01-08 23:59:00|1501.51|1485.51|1500.73|1484.73|1501.51|1485.51|1500.73|1484.73|11
1641686350000|2022-01-08 23:59:10|1500.54|1484.54|1500.5|1484.5|1500.66|1484.66|1500.34|1484.34|9
1641686360000|2022-01-08 23:59:20|1500.25|1484.25|1499.51|1483.51|1500.25|1484.25|1499.29|1483.29|11
1641686370000|2022-01-08 23:59:30|1499.61|1483.61|1500.63|1484.63|1500.63|1484.63|1499.61|1483.61|9
1641686380000|2022-01-08 23:59:40|1501.09|1485.09|1500.96|1484.96|1501.47|1485.47|1500.96|1484.96|10
1641686390000|2022-01-08 23:59:50|1500.92|1484.92|1500.49|1484.49|1500.95|1484.95|1499.87|1483.87|16
1641686400000|2022-01-09 00:00:00|1500.74|1484.74|1500.5|1484.5|1500.74|1484.74|1500.5|1484.5|5
1641686410000|2022-01-09 00:00:10|1500.51|1484.51|1500.36|1484.36|1500.51|1484.51|1500.36|1484.36|3
1641686420000|2022-01-09 00:00:20|1500.39|1484.39|1499.54|1483.54|1500.39|1484.39|1499.54|1483.54|10
1641686430000|2022-01-09 00:00:30|1499.53|1483.53|1499.53|1483.53|1499.53|1483.53|1499.48|1483.48|3
1641686440000|2022-01-09 00:00:40|1499.48|1483.48|1499.3|1483.3|1499.48|1483.48|1499.23|1483.23|9
1641686450000|2022-01-09 00:00:50|1499.25|1483.25|1498.89|1482.89|1499.3|1483.3|1498.89|1482.89|6
1641686460000|2022-01-09 00:01:00|1498.68|1482.68|1499.84|1483.84|1499.84|1483.84|1498.68|1482.68|8
1641686470000|2022-01-09 00:01:10|1499.88|1483.88|1500.58|1484.58|1500.58|1484.58|1499.88|1483.88|10
1641686480000|2022-01-09 00:01:20|1500.66|1484.66|1500.94|1484.94|1501.08|1485.08|1500.58|1484.58|10
1641686490000|2022-01-09 00:01:30|1500.66|1484.66|1500.03|1484.03|1500.66|1484.66|1500.02|1484.02|12
1641686500000|2022-01-09 00:01:40|1499.8|1483.8|1500.08|1484.08|1500.39|1484.39|1499.8|1483.8|14
1641686510000|2022-01-09 00:01:50|1500.34|1484.34|1499.42|1483.42|1500.42|1484.42|1499.42|1483.42|17
1641686520000|2022-01-09 00:02:00|1499.33|1483.33|1499.21|1483.21|1499.42|1483.42|1498.91|1482.91|9
1641686530000|2022-01-09 00:02:10|1499.14|1483.14|1497.75|1481.75|1499.44|1483.44|1497.75|1481.75|19
1641686540000|2022-01-09 00:02:20|1497.78|1481.78|1497.46|1481.46|1497.78|1481.78|1497.42|1481.42|5
1641686550000|2022-01-09 00:02:30|1497.47|1481.47|1496.98|1480.98|1497.58|1481.58|1496.98|1480.98|11
1641686560000|2022-01-09 00:02:40|1496.95|1480.95|1496.19|1480.19|1496.95|1480.95|1496.19|1480.19|12
1641686570000|2022-01-09 00:02:50|1496.29|1480.29|1495.51|1479.51|1496.29|1480.29|1495.51|1479.51|12
1641686580000|2022-01-09 00:03:00|1495.61|1479.61|1494.19|1478.19|1495.65|1479.65|1494.17|1478.17|15
1641686590000|2022-01-09 00:03:10|1494.27|1478.27|1495.79|1479.79|1495.8|1479.8|1494.01|1478.01|24
1641686600000|2022-01-09 00:03:20|1495.6|1479.6|1495.63|1479.63|1495.82|1479.82|1495.55|1479.55|16
1641686610000|2022-01-09 00:03:30|1495.64|1479.64|1495.1|1479.1|1495.64|1479.64|1494.66|1478.66|17
1641686620000|2022-01-09 00:03:40|1495.01|1479.01|1494.91|1478.91|1495.37|1479.37|1494.84|1478.84|17
1641686630000|2022-01-09 00:03:50|1494.84|1478.84|1494.62|1478.62|1495.13|1479.13|1494.62|1478.62|22
1641686640000|2022-01-09 00:04:00|1494.7|1478.7|1494.67|1478.67|1495.1|1479.1|1494.67|1478.67|15
1641686650000|2022-01-09 00:04:10|1494.57|1478.57|1493.49|1477.49|1494.57|1478.57|1493.49|1477.49|20
1641686660000|2022-01-09 00:04:20|1493.48|1477.48|1493.56|1477.56|1493.75|1477.75|1493.48|1477.48|9
1641686670000|2022-01-09 00:04:30|1493.74|1477.74|1494.33|1478.33|1494.33|1478.33|1493.74|1477.74|8
1641686680000|2022-01-09 00:04:40|1494.25|1478.25|1494.42|1478.42|1494.42|1478.42|1494.04|1478.04|12
1641686690000|2022-01-09 00:04:50|1494.54|1478.54|1494.72|1478.72|1494.72|1478.72|1494.24|1478.24|15
1641686700000|2022-01-09 00:05:00|1494.32|1478.32|1494.02|1478.02|1494.56|1478.56|1494.02|1478.02|13
1641686710000|2022-01-09 00:05:10|1494.08|1478.08|1493.34|1477.34|1494.08|1478.08|1493.34|1477.34|8
1641686720000|2022-01-09 00:05:20|1493.36|1477.36|1493.64|1477.64|1493.95|1477.95|1493.27|1477.27|14
1641686730000|2022-01-09 00:05:30|1493.83|1477.83|1494.01|1478.01|1494.01|1478.01|1493.64|1477.64|14
1641686740000|2022-01-09 00:05:40|1493.88|1477.88|1493.12|1477.12|1493.92|1477.92|1493.01|1477.01|12
1641686750000|2022-01-09 00:05:50|1493.38|1477.38|1491.7|1475.7|1493.38|1477.38|1491.52|1475.52|16
1641686760000|2022-01-09 00:06:00|1491.61|1475.61|1491.66|1475.66|1492.52|1476.52|1491.38|1475.38|20
1641686770000|2022-01-09 00:06:10|1491.8|1475.8|1491.92|1475.92|1492|1476|1491.66|1475.66|14
1641686780000|2022-01-09 00:06:20|1491.57|1475.57|1490.98|1474.98|1491.57|1475.57|1490.98|1474.98|5
1641686790000|2022-01-09 00:06:30|1491.25|1475.25|1490.17|1474.17|1491.25|1475.25|1489.95|1473.95|25
1641686800000|2022-01-09 00:06:40|1490.22|1474.22|1489.9|1473.9|1490.43|1474.43|1489.68|1473.68|21
1641686810000|2022-01-09 00:06:50|1490.11|1474.11|1490.73|1474.73|1490.73|1474.73|1489.9|1473.9|23
1641686820000|2022-01-09 00:07:00|1490.53|1474.53|1490.5|1474.5|1490.73|1474.73|1490.15|1474.15|19
1641686830000|2022-01-09 00:07:10|1490.47|1474.47|1491.56|1475.56|1491.95|1475.95|1490.47|1474.47|23
1641686840000|2022-01-09 00:07:20|1491.63|1475.63|1490.09|1474.09|1491.93|1475.93|1489.99|1473.99|21
1641686850000|2022-01-09 00:07:30|1490.1|1474.1|1490.74|1474.74|1490.74|1474.74|1490.1|1474.1|19
1641686860000|2022-01-09 00:07:40|1490.8|1474.8|1492.78|1476.78|1492.78|1476.78|1490.74|1474.74|23
1641686870000|2022-01-09 00:07:50|1492.71|1476.71|1492.33|1476.33|1492.71|1476.71|1492.2|1476.2|10
1641686880000|2022-01-09 00:08:00|1492.15|1476.15|1490.16|1474.16|1492.15|1476.15|1490.16|1474.16|22
1641686890000|2022-01-09 00:08:10|1490.06|1474.06|1492.3|1476.3|1492.3|1476.3|1489.62|1473.62|22
1641686900000|2022-01-09 00:08:20|1492.31|1476.31|1492.28|1476.28|1492.43|1476.43|1491.93|1475.93|20
1641686910000|2022-01-09 00:08:30|1492.21|1476.21|1494.48|1478.48|1494.6|1478.6|1492.21|1476.21|12
1641686920000|2022-01-09 00:08:40|1494.49|1478.49|1494.64|1478.64|1494.64|1478.64|1493.98|1477.98|19
1641686930000|2022-01-09 00:08:50|1494.61|1478.61|1494.89|1478.89|1495.14|1479.14|1494.61|1478.61|11
1641686940000|2022-01-09 00:09:00|1494.97|1478.97|1495.6|1479.6|1495.73|1479.73|1494.83|1478.83|15
1641686950000|2022-01-09 00:09:10|1495.59|1479.59|1494.71|1478.71|1495.59|1479.59|1494.49|1478.49|23
1641686960000|2022-01-09 00:09:20|1494.73|1478.73|1492.63|1476.63|1494.91|1478.91|1492.63|1476.63|19
1641686970000|2022-01-09 00:09:30|1492.57|1476.57|1493.04|1477.04|1493.43|1477.43|1491.98|1475.98|28
1641686980000|2022-01-09 00:09:40|1493.09|1477.09|1493.78|1477.78|1493.93|1477.93|1493.09|1477.09|19
1641686990000|2022-01-09 00:09:50|1493.65|1477.65|1492.62|1476.62|1493.76|1477.76|1492.49|1476.49|19
1641687000000|2022-01-09 00:10:00|1492.52|1476.52|1490.87|1474.87|1492.62|1476.62|1490.59|1474.59|21
1641687010000|2022-01-09 00:10:10|1490.97|1474.97|1492.73|1476.73|1493.31|1477.31|1490.97|1474.97|34
1641687020000|2022-01-09 00:10:20|1492.72|1476.72|1492.72|1476.72|1493.15|1477.15|1492.54|1476.54|19
1641687030000|2022-01-09 00:10:30|1492.75|1476.75|1493.6|1477.6|1493.74|1477.74|1492.54|1476.54|19
1641687040000|2022-01-09 00:10:40|1493.56|1477.56|1494.76|1478.76|1494.78|1478.78|1493.46|1477.46|22
1641687050000|2022-01-09 00:10:50|1494.91|1478.91|1494.06|1478.06|1494.91|1478.91|1493.88|1477.88|15
1641687060000|2022-01-09 00:11:00|1494.25|1478.25|1494.99|1478.99|1494.99|1478.99|1494.15|1478.15|10
1641687070000|2022-01-09 00:11:10|1495.04|1479.04|1495.55|1479.55|1495.55|1479.55|1495.04|1479.04|18
1641687080000|2022-01-09 00:11:20|1495.77|1479.77|1496.52|1480.52|1496.57|1480.57|1495.77|1479.77|5
1641687090000|2022-01-09 00:11:30|1496.4|1480.4|1495.2|1479.2|1496.75|1480.75|1495.13|1479.13|16
1641687100000|2022-01-09 00:11:40|1495.19|1479.19|1494.53|1478.53|1495.19|1479.19|1493.7|1477.7|24
1641687110000|2022-01-09 00:11:50|1494.55|1478.55|1495.39|1479.39|1495.39|1479.39|1494.55|1478.55|12
1641687120000|2022-01-09 00:12:00|1495.38|1479.38|1496.91|1480.91|1497.6|1481.6|1495.38|1479.38|18
1641687130000|2022-01-09 00:12:10|1496.98|1480.98|1497.25|1481.25|1497.36|1481.36|1496.47|1480.47|27
1641687140000|2022-01-09 00:12:20|1497.51|1481.51|1499.2|1483.2|1499.2|1483.2|1496.87|1480.87|21
1641687150000|2022-01-09 00:12:30|1499.17|1483.17|1498.99|1482.99|1499.17|1483.17|1498.55|1482.55|15
1641687160000|2022-01-09 00:12:40|1499|1483|1502.69|1486.69|1502.69|1486.69|1498.6|1482.6|24
1641687170000|2022-01-09 00:12:50|1502.74|1486.74|1502.77|1486.77|1504.61|1488.61|1502.66|1486.66|24
1641687180000|2022-01-09 00:13:00|1502.83|1486.83|1503.6|1487.6|1503.74|1487.74|1502.83|1486.83|24
1641687190000|2022-01-09 00:13:10|1503.66|1487.66|1503.64|1487.64|1503.74|1487.74|1503.4|1487.4|21
1641687200000|2022-01-09 00:13:20|1503.65|1487.65|1504.01|1488.01|1504.01|1488.01|1503.31|1487.31|16
1641687210000|2022-01-09 00:13:30|1503.84|1487.84|1502.85|1486.85|1503.84|1487.84|1502.77|1486.77|16
1641687220000|2022-01-09 00:13:40|1502.79|1486.79|1503.08|1487.08|1503.08|1487.08|1502.47|1486.47|13
1641687230000|2022-01-09 00:13:50|1503.14|1487.14|1505.76|1489.76|1505.76|1489.76|1503.14|1487.14|14
1641687240000|2022-01-09 00:14:00|1505.83|1489.83|1503.55|1487.55|1505.83|1489.83|1503.55|1487.55|22
1641687250000|2022-01-09 00:14:10|1503.53|1487.53|1503.29|1487.29|1503.78|1487.78|1502.61|1486.61|22
1641687260000|2022-01-09 00:14:20|1503.22|1487.22|1502.56|1486.56|1503.22|1487.22|1502.44|1486.44|12
1641687270000|2022-01-09 00:14:30|1502.5|1486.5|1503.21|1487.21|1503.21|1487.21|1502.39|1486.39|11
1641687280000|2022-01-09 00:14:40|1503.18|1487.18|1503.65|1487.65|1503.65|1487.65|1502.93|1486.93|12
1641687290000|2022-01-09 00:14:50|1503.7|1487.7|1505.42|1489.42|1505.42|1489.42|1503.7|1487.7|11
1641687300000|2022-01-09 00:15:00|1505.54|1489.54|1506.32|1490.32|1506.32|1490.32|1505.52|1489.52|12
1641687310000|2022-01-09 00:15:10|1506.43|1490.43|1507.74|1491.74|1507.84|1491.84|1506.43|1490.43|17
1641687320000|2022-01-09 00:15:20|1507.62|1491.62|1508.41|1492.41|1508.61|1492.61|1507.62|1491.62|15
1641687330000|2022-01-09 00:15:30|1508.4|1492.4|1508.53|1492.53|1508.53|1492.53|1508.38|1492.38|6
1641687340000|2022-01-09 00:15:40|1508.42|1492.42|1509.42|1493.42|1509.42|1493.42|1507.97|1491.97|16
1641687350000|2022-01-09 00:15:50|1509.49|1493.49|1509.21|1493.21|1509.58|1493.58|1509.1|1493.1|13
1641687360000|2022-01-09 00:16:00|1509.23|1493.23|1508.48|1492.48|1509.23|1493.23|1507.72|1491.72|14
1641687370000|2022-01-09 00:16:10|1508.5|1492.5|1508.87|1492.87|1509.16|1493.16|1508.5|1492.5|8
1641687380000|2022-01-09 00:16:20|1508.88|1492.88|1509.18|1493.18|1509.18|1493.18|1508.59|1492.59|11
1641687390000|2022-01-09 00:16:30|1509.16|1493.16|1509.39|1493.39|1509.49|1493.49|1508.95|1492.95|10
1641687400000|2022-01-09 00:16:40|1509.47|1493.47|1510.52|1494.52|1510.61|1494.61|1509.47|1493.47|11
1641687410000|2022-01-09 00:16:50|1510.47|1494.47|1510.56|1494.56|1510.71|1494.71|1510.33|1494.33|14
1641687420000|2022-01-09 00:17:00|1510.5|1494.5|1510.41|1494.41|1510.56|1494.56|1510.17|1494.17|12
1641687430000|2022-01-09 00:17:10|1510.34|1494.34|1508.76|1492.76|1510.34|1494.34|1508.76|1492.76|7
1641687440000|2022-01-09 00:17:20|1508.75|1492.75|1507.91|1491.91|1508.75|1492.75|1507.91|1491.91|10
1641687450000|2022-01-09 00:17:30|1508.01|1492.01|1507.18|1491.18|1508.01|1492.01|1506.82|1490.82|10
1641687460000|2022-01-09 00:17:40|1507.28|1491.28|1508.1|1492.1|1508.29|1492.29|1507.26|1491.26|12
1641687470000|2022-01-09 00:17:50|1507.92|1491.92|1507.45|1491.45|1507.92|1491.92|1507.37|1491.37|18
1641687480000|2022-01-09 00:18:00|1507.44|1491.44|1506.39|1490.39|1507.44|1491.44|1506.39|1490.39|10
1641687490000|2022-01-09 00:18:10|1506.35|1490.35|1506.27|1490.27|1506.35|1490.35|1505.67|1489.67|14
1641687500000|2022-01-09 00:18:20|1506.15|1490.15|1505.73|1489.73|1506.15|1490.15|1504.96|1488.96|15
1641687510000|2022-01-09 00:18:30|1505.52|1489.52|1504.82|1488.82|1505.52|1489.52|1504.56|1488.56|19
1641687520000|2022-01-09 00:18:40|1504.74|1488.74|1504.54|1488.54|1504.74|1488.74|1504.52|1488.52|9
1641687530000|2022-01-09 00:18:50|1504.49|1488.49|1502.74|1486.74|1504.49|1488.49|1502.74|1486.74|13
1641687540000|2022-01-09 00:19:00|1502.27|1486.27|1501.81|1485.81|1502.27|1486.27|1501.57|1485.57|15
1641687550000|2022-01-09 00:19:10|1501.57|1485.57|1502.09|1486.09|1502.14|1486.14|1501.57|1485.57|7
1641687560000|2022-01-09 00:19:20|1502.24|1486.24|1502.72|1486.72|1502.72|1486.72|1502.24|1486.24|6
1641687570000|2022-01-09 00:19:30|1502.68|1486.68|1505.41|1489.41|1505.41|1489.41|1502.68|1486.68|14
1641687580000|2022-01-09 00:19:40|1505.3|1489.3|1505.83|1489.83|1506.07|1490.07|1505.3|1489.3|9
1641687590000|2022-01-09 00:19:50|1505.99|1489.99|1505.55|1489.55|1506.08|1490.08|1505.55|1489.55|7
1641687600000|2022-01-09 00:20:00|1505.45|1489.45|1504.58|1488.58|1505.45|1489.45|1504.58|1488.58|6
1641687610000|2022-01-09 00:20:10|1504.34|1488.34|1503.5|1487.5|1504.35|1488.35|1503.5|1487.5|9
1641687620000|2022-01-09 00:20:20|1503.33|1487.33|1504.32|1488.32|1504.32|1488.32|1503.33|1487.33|9
1641687630000|2022-01-09 00:20:30|1504.31|1488.31|1504.12|1488.12|1504.31|1488.31|1504.05|1488.05|9
1641687640000|2022-01-09 00:20:40|1504.27|1488.27|1504.17|1488.17|1504.27|1488.27|1504.05|1488.05|10
1641687650000|2022-01-09 00:20:50|1504.14|1488.14|1504.26|1488.26|1504.26|1488.26|1504.14|1488.14|5
1641687660000|2022-01-09 00:21:00|1504.15|1488.15|1504.08|1488.08|1504.25|1488.25|1504.08|1488.08|6
1641687670000|2022-01-09 00:21:10|1504.16|1488.16|1503.51|1487.51|1504.16|1488.16|1503.51|1487.51|4
1641687680000|2022-01-09 00:21:20|1503.39|1487.39|1501.69|1485.69|1503.39|1487.39|1501.69|1485.69|14
1641687690000|2022-01-09 00:21:30|1501.86|1485.86|1501.52|1485.52|1501.86|1485.86|1501.52|1485.52|8
1641687700000|2022-01-09 00:21:40|1501.73|1485.73|1501.5|1485.5|1501.85|1485.85|1501.5|1485.5|8
1641687710000|2022-01-09 00:21:50|1501.39|1485.39|1501.21|1485.21|1501.39|1485.39|1500.59|1484.59|8
1641687720000|2022-01-09 00:22:00|1501.09|1485.09|1500.52|1484.52|1501.09|1485.09|1500.52|1484.52|11
1641687730000|2022-01-09 00:22:10|1500.63|1484.63|1500.13|1484.13|1500.63|1484.63|1499.71|1483.71|14
1641687740000|2022-01-09 00:22:20|1500.18|1484.18|1501.56|1485.56|1501.56|1485.56|1500.18|1484.18|13
1641687750000|2022-01-09 00:22:30|1501.52|1485.52|1501.07|1485.07|1501.52|1485.52|1500.6|1484.6|17
1641687760000|2022-01-09 00:22:40|1501.04|1485.04|1502.85|1486.85|1502.85|1486.85|1501.04|1485.04|20
1641687770000|2022-01-09 00:22:50|1503.34|1487.34|1503.26|1487.26|1503.53|1487.53|1503.26|1487.26|8
1641687780000|2022-01-09 00:23:00|1503.35|1487.35|1503.36|1487.36|1503.37|1487.37|1503.01|1487.01|13
1641687790000|2022-01-09 00:23:10|1503.44|1487.44|1502.46|1486.46|1503.44|1487.44|1502.36|1486.36|13
1641687800000|2022-01-09 00:23:20|1502.4|1486.4|1501.76|1485.76|1502.48|1486.48|1501.76|1485.76|16
1641687810000|2022-01-09 00:23:30|1501.87|1485.87|1501.4|1485.4|1501.95|1485.95|1501.4|1485.4|15
1641687820000|2022-01-09 00:23:40|1501.64|1485.64|1501.79|1485.79|1501.84|1485.84|1501.64|1485.64|7
1641687830000|2022-01-09 00:23:50|1501.64|1485.64|1501.27|1485.27|1501.84|1485.84|1500.64|1484.64|17
1641687840000|2022-01-09 00:24:00|1501.5|1485.5|1501.47|1485.47|1502.18|1486.18|1501.47|1485.47|12
1641687850000|2022-01-09 00:24:10|1501.56|1485.56|1501.34|1485.34|1501.56|1485.56|1501.14|1485.14|14
1641687860000|2022-01-09 00:24:20|1501.37|1485.37|1501.63|1485.63|1501.63|1485.63|1501.37|1485.37|7
1641687870000|2022-01-09 00:24:30|1501.55|1485.55|1501.43|1485.43|1501.66|1485.66|1501.41|1485.41|10
1641687880000|2022-01-09 00:24:40|1501.42|1485.42|1502.49|1486.49|1502.49|1486.49|1501.42|1485.42|11
1641687890000|2022-01-09 00:24:50|1502.51|1486.51|1504.07|1488.07|1504.49|1488.49|1502.51|1486.51|14
1641687900000|2022-01-09 00:25:00|1503.89|1487.89|1504.27|1488.27|1504.27|1488.27|1503.5|1487.5|10
1641687910000|2022-01-09 00:25:10|1504.16|1488.16|1506.36|1490.36|1506.39|1490.39|1504.16|1488.16|17
1641687920000|2022-01-09 00:25:20|1506.51|1490.51|1506.24|1490.24|1506.81|1490.81|1505.87|1489.87|15
1641687930000|2022-01-09 00:25:30|1506.15|1490.15|1505.6|1489.6|1506.15|1490.15|1505.49|1489.49|18
1641687940000|2022-01-09 00:25:40|1505.52|1489.52|1504.97|1488.97|1505.68|1489.68|1504.93|1488.93|9
1641687950000|2022-01-09 00:25:50|1504.95|1488.95|1505.97|1489.97|1506.1|1490.1|1504.95|1488.95|18
1641687960000|2022-01-09 00:26:00|1505.85|1489.85|1505.58|1489.58|1505.91|1489.91|1505.53|1489.53|14
1641687970000|2022-01-09 00:26:10|1505.79|1489.79|1504.72|1488.72|1505.79|1489.79|1504.72|1488.72|14
1641687980000|2022-01-09 00:26:20|1504.71|1488.71|1502.94|1486.94|1504.72|1488.72|1502.92|1486.92|18
1641687990000|2022-01-09 00:26:30|1502.73|1486.73|1502.59|1486.59|1502.85|1486.85|1502.5|1486.5|15
1641688000000|2022-01-09 00:26:40|1502.55|1486.55|1503.53|1487.53|1503.56|1487.56|1502.55|1486.55|13
1641688010000|2022-01-09 00:26:50|1503.35|1487.35|1503.39|1487.39|1503.51|1487.51|1503.21|1487.21|6
1641688020000|2022-01-09 00:27:00|1503.3|1487.3|1503.98|1487.98|1503.98|1487.98|1502.7|1486.7|12
1641688030000|2022-01-09 00:27:10|1504.17|1488.17|1504.72|1488.72|1505.06|1489.06|1504.17|1488.17|19
1641688040000|2022-01-09 00:27:20|1504.59|1488.59|1504.59|1488.59|1504.72|1488.72|1504.52|1488.52|10
1641688050000|2022-01-09 00:27:30|1504.67|1488.67|1504.67|1488.67|1504.67|1488.67|1504.54|1488.54|3
1641688060000|2022-01-09 00:27:40|1504.74|1488.74|1504.49|1488.49|1504.74|1488.74|1503.79|1487.79|12
1641688070000|2022-01-09 00:27:50|1505.38|1489.38|1505.27|1489.27|1505.39|1489.39|1505.16|1489.16|9
1641688080000|2022-01-09 00:28:00|1504.87|1488.87|1504.87|1488.87|1504.87|1488.87|1504.87|1488.87|1
1641688090000|2022-01-09 00:28:10|1504.66|1488.66|1503.88|1487.88|1504.87|1488.87|1503.78|1487.78|16
1641688100000|2022-01-09 00:28:20|1503.72|1487.72|1503.68|1487.68|1503.8|1487.8|1503.47|1487.47|7
1641688110000|2022-01-09 00:28:30|1503.65|1487.65|1504.37|1488.37|1504.5|1488.5|1503.65|1487.65|9
1641688120000|2022-01-09 00:28:40|1504.31|1488.31|1503.99|1487.99|1504.41|1488.41|1503.99|1487.99|12
1641688130000|2022-01-09 00:28:50|1504.17|1488.17|1504.46|1488.46|1504.46|1488.46|1504.17|1488.17|4
1641688140000|2022-01-09 00:29:00|1504.45|1488.45|1504.8|1488.8|1504.8|1488.8|1504.45|1488.45|3
1641688150000|2022-01-09 00:29:10|1504.59|1488.59|1503.67|1487.67|1504.59|1488.59|1503.67|1487.67|11
1641688160000|2022-01-09 00:29:20|1503.74|1487.74|1502.25|1486.25|1503.74|1487.74|1501.93|1485.93|16
1641688170000|2022-01-09 00:29:30|1501.97|1485.97|1502.49|1486.49|1502.51|1486.51|1501.67|1485.67|12
1641688180000|2022-01-09 00:29:40|1502.51|1486.51|1501.78|1485.78|1502.74|1486.74|1501.78|1485.78|13
1641688190000|2022-01-09 00:29:50|1501.79|1485.79|1502.01|1486.01|1502.04|1486.04|1501.69|1485.69|17
1641688200000|2022-01-09 00:30:00|1502.02|1486.02|1502.47|1486.47|1502.56|1486.56|1502.01|1486.01|14
1641688210000|2022-01-09 00:30:10|1502.44|1486.44|1502.53|1486.53|1502.53|1486.53|1502.44|1486.44|2
1641688220000|2022-01-09 00:30:20|1502.51|1486.51|1504.02|1488.02|1504.02|1488.02|1502.51|1486.51|10
1641688230000|2022-01-09 00:30:30|1503.92|1487.92|1503.95|1487.95|1503.95|1487.95|1503.77|1487.77|7
1641688240000|2022-01-09 00:30:40|1503.79|1487.79|1504.7|1488.7|1504.7|1488.7|1503.39|1487.39|16
1641688250000|2022-01-09 00:30:50|1504.75|1488.75|1505.85|1489.85|1505.93|1489.93|1504.75|1488.75|11
1641688260000|2022-01-09 00:31:00|1505.75|1489.75|1506|1490|1506|1490|1505.29|1489.29|16
1641688270000|2022-01-09 00:31:10|1506.17|1490.17|1507.12|1491.12|1507.31|1491.31|1506.17|1490.17|10
1641688280000|2022-01-09 00:31:20|1506.87|1490.87|1506.74|1490.74|1507.36|1491.36|1506.74|1490.74|9
1641688290000|2022-01-09 00:31:30|1506.63|1490.63|1506.09|1490.09|1506.74|1490.74|1505.79|1489.79|14
1641688300000|2022-01-09 00:31:40|1506.12|1490.12|1506.48|1490.48|1506.48|1490.48|1506.12|1490.12|5
1641688310000|2022-01-09 00:31:50|1506.55|1490.55|1506.74|1490.74|1507.29|1491.29|1506.55|1490.55|8
1641688320000|2022-01-09 00:32:00|1506.63|1490.63|1506.72|1490.72|1506.72|1490.72|1506.49|1490.49|5
1641688330000|2022-01-09 00:32:10|1506.76|1490.76|1506.76|1490.76|1506.76|1490.76|1506.76|1490.76|1
1641688340000|2022-01-09 00:32:20|1506.56|1490.56|1505.73|1489.73|1506.56|1490.56|1505.73|1489.73|10
1641688350000|2022-01-09 00:32:30|1505.65|1489.65|1503.92|1487.92|1505.65|1489.65|1503.92|1487.92|13
1641688360000|2022-01-09 00:32:40|1504.01|1488.01|1504.57|1488.57|1504.57|1488.57|1504.01|1488.01|7
1641688370000|2022-01-09 00:32:50|1504.59|1488.59|1505.48|1489.48|1505.48|1489.48|1504.59|1488.59|12
1641688380000|2022-01-09 00:33:00|1505.47|1489.47|1505.82|1489.82|1505.89|1489.89|1505.47|1489.47|8
1641688390000|2022-01-09 00:33:10|1505.81|1489.81|1506.1|1490.1|1506.32|1490.32|1505.6|1489.6|10
1641688400000|2022-01-09 00:33:20|1505.89|1489.89|1506.78|1490.78|1506.78|1490.78|1505.79|1489.79|14
1641688410000|2022-01-09 00:33:30|1506.72|1490.72|1506.62|1490.62|1506.72|1490.72|1506.58|1490.58|4
1641688420000|2022-01-09 00:33:40|1506.51|1490.51|1506.78|1490.78|1506.82|1490.82|1506.51|1490.51|9
1641688430000|2022-01-09 00:33:50|1506.61|1490.61|1506.53|1490.53|1506.82|1490.82|1506.45|1490.45|8
1641688440000|2022-01-09 00:34:00|1506.67|1490.67|1506.72|1490.72|1506.97|1490.97|1506.63|1490.63|9
1641688460000|2022-01-09 00:34:20|1506.8|1490.8|1506.55|1490.55|1507.06|1491.06|1506.55|1490.55|14
1641688470000|2022-01-09 00:34:30|1506.68|1490.68|1506.67|1490.67|1506.68|1490.68|1506.54|1490.54|6
1641688480000|2022-01-09 00:34:40|1506.54|1490.54|1506.15|1490.15|1506.54|1490.54|1505.89|1489.89|14
1641688490000|2022-01-09 00:34:50|1505.97|1489.97|1505.53|1489.53|1505.97|1489.97|1505.37|1489.37|10
1641688500000|2022-01-09 00:35:00|1505.54|1489.54|1506.1|1490.1|1506.31|1490.31|1505.54|1489.54|10
1641688510000|2022-01-09 00:35:10|1506.31|1490.31|1506.69|1490.69|1506.7|1490.7|1506.1|1490.1|10
1641688520000|2022-01-09 00:35:20|1506.86|1490.86|1506.94|1490.94|1506.95|1490.95|1506.86|1490.86|4
1641688530000|2022-01-09 00:35:30|1506.8|1490.8|1507.19|1491.19|1507.21|1491.21|1506.53|1490.53|12
1641688540000|2022-01-09 00:35:40|1507.33|1491.33|1507.02|1491.02|1507.45|1491.45|1507|1491|13
1641688550000|2022-01-09 00:35:50|1507.01|1491.01|1507.43|1491.43|1507.43|1491.43|1506.84|1490.84|12
1641688560000|2022-01-09 00:36:00|1507.38|1491.38|1507.62|1491.62|1507.62|1491.62|1506.9|1490.9|17
1641688570000|2022-01-09 00:36:10|1507.71|1491.71|1507.9|1491.9|1507.9|1491.9|1507.64|1491.64|4
1641688580000|2022-01-09 00:36:20|1507.72|1491.72|1507.65|1491.65|1507.72|1491.72|1507.64|1491.64|4
1641688590000|2022-01-09 00:36:30|1507.51|1491.51|1507.79|1491.79|1507.84|1491.84|1507.49|1491.49|9
1641688600000|2022-01-09 00:36:40|1507.78|1491.78|1508.56|1492.56|1508.56|1492.56|1507.78|1491.78|7
1641688610000|2022-01-09 00:36:50|1508.58|1492.58|1509.62|1493.62|1509.62|1493.62|1508.58|1492.58|16
1641688620000|2022-01-09 00:37:00|1510.06|1494.06|1510.06|1494.06|1510.06|1494.06|1510.06|1494.06|1
1641688630000|2022-01-09 00:37:10|1510.03|1494.03|1510.7|1494.7|1510.7|1494.7|1510.03|1494.03|7
1641688640000|2022-01-09 00:37:20|1510.54|1494.54|1510.5|1494.5|1510.54|1494.54|1510.27|1494.27|6
1641688650000|2022-01-09 00:37:30|1510.49|1494.49|1510.4|1494.4|1510.49|1494.49|1510.4|1494.4|2
1641688660000|2022-01-09 00:37:40|1510.41|1494.41|1509.7|1493.7|1510.41|1494.41|1509.7|1493.7|10
1641688670000|2022-01-09 00:37:50|1509.8|1493.8|1509.84|1493.84|1509.84|1493.84|1509.8|1493.8|2
1641688680000|2022-01-09 00:38:00|1509.86|1493.86|1510.36|1494.36|1510.36|1494.36|1509.78|1493.78|8
1641688690000|2022-01-09 00:38:10|1510.56|1494.56|1511.49|1495.49|1511.49|1495.49|1510.56|1494.56|8
1641688700000|2022-01-09 00:38:20|1511.54|1495.54|1512.5|1496.5|1512.5|1496.5|1511.54|1495.54|12
1641688710000|2022-01-09 00:38:30|1512.59|1496.59|1512.99|1496.99|1513.31|1497.31|1512.59|1496.59|10
1641688720000|2022-01-09 00:38:40|1513.01|1497.01|1514.09|1498.09|1514.09|1498.09|1513.01|1497.01|8
1641688730000|2022-01-09 00:38:50|1514.47|1498.47|1513.74|1497.74|1514.47|1498.47|1513.62|1497.62|8
1641688740000|2022-01-09 00:39:00|1513.85|1497.85|1515.21|1499.21|1515.21|1499.21|1513.74|1497.74|14
1641688750000|2022-01-09 00:39:10|1514.98|1498.98|1515.32|1499.32|1515.38|1499.38|1514.61|1498.61|11
1641688760000|2022-01-09 00:39:20|1515.41|1499.41|1515.41|1499.41|1515.41|1499.41|1515.41|1499.41|1
1641688770000|2022-01-09 00:39:30|1515.45|1499.45|1515.5|1499.5|1515.5|1499.5|1515.4|1499.4|4
1641688780000|2022-01-09 00:39:40|1515.45|1499.45|1514.1|1498.1|1515.48|1499.48|1514.1|1498.1|11
1641688790000|2022-01-09 00:39:50|1514.11|1498.11|1513.62|1497.62|1514.11|1498.11|1513.62|1497.62|13
1641688800000|2022-01-09 00:40:00|1513.7|1497.7|1514.29|1498.29|1514.31|1498.31|1513.64|1497.64|13
1641688810000|2022-01-09 00:40:10|1514.1|1498.1|1513.76|1497.76|1514.33|1498.33|1513.76|1497.76|8
1641688820000|2022-01-09 00:40:20|1513.69|1497.69|1512.74|1496.74|1513.76|1497.76|1512.61|1496.61|13
1641688830000|2022-01-09 00:40:30|1512.69|1496.69|1512.18|1496.18|1512.74|1496.74|1512.18|1496.18|11
1641688840000|2022-01-09 00:40:40|1511.75|1495.75|1512.38|1496.38|1512.54|1496.54|1511.75|1495.75|7
1641688850000|2022-01-09 00:40:50|1512.39|1496.39|1512.31|1496.31|1512.39|1496.39|1512.08|1496.08|4
1641688860000|2022-01-09 00:41:00|1512.08|1496.08|1511.75|1495.75|1512.27|1496.27|1511.75|1495.75|9
1641688870000|2022-01-09 00:41:10|1511.98|1495.98|1513.53|1497.53|1513.53|1497.53|1511.98|1495.98|13
1641688880000|2022-01-09 00:41:20|1513.48|1497.48|1514.5|1498.5|1514.55|1498.55|1513.48|1497.48|9
1641688890000|2022-01-09 00:41:30|1514.49|1498.49|1514.32|1498.32|1514.49|1498.49|1514.17|1498.17|11
1641688900000|2022-01-09 00:41:40|1514.37|1498.37|1514.71|1498.71|1514.76|1498.76|1514.37|1498.37|8
1641688910000|2022-01-09 00:41:50|1514.62|1498.62|1514.64|1498.64|1514.73|1498.73|1514.61|1498.61|7
1641688920000|2022-01-09 00:42:00|1514.81|1498.81|1514.6|1498.6|1514.91|1498.91|1514.49|1498.49|9
1641688930000|2022-01-09 00:42:10|1514.71|1498.71|1514.83|1498.83|1514.86|1498.86|1514.71|1498.71|5
1641688940000|2022-01-09 00:42:20|1514.87|1498.87|1515.32|1499.32|1515.47|1499.47|1514.87|1498.87|12
1641688950000|2022-01-09 00:42:30|1515.19|1499.19|1515.65|1499.65|1515.67|1499.67|1515.19|1499.19|12
1641688960000|2022-01-09 00:42:40|1515.59|1499.59|1514.93|1498.93|1515.59|1499.59|1514.93|1498.93|14
1641688970000|2022-01-09 00:42:50|1514.77|1498.77|1513.94|1497.94|1514.77|1498.77|1513.87|1497.87|7
1641688980000|2022-01-09 00:43:00|1514.06|1498.06|1514.24|1498.24|1514.24|1498.24|1514.06|1498.06|3
1641688990000|2022-01-09 00:43:10|1514.39|1498.39|1513.8|1497.8|1514.39|1498.39|1513.8|1497.8|9
1641689000000|2022-01-09 00:43:20|1513.75|1497.75|1514.27|1498.27|1514.35|1498.35|1513.6|1497.6|11
1641689010000|2022-01-09 00:43:30|1514.24|1498.24|1514.28|1498.28|1514.37|1498.37|1514.24|1498.24|8
1641689020000|2022-01-09 00:43:40|1514.26|1498.26|1514.73|1498.73|1514.73|1498.73|1514.17|1498.17|11
1641689030000|2022-01-09 00:43:50|1514.65|1498.65|1513.78|1497.78|1514.65|1498.65|1513.78|1497.78|7
1641689040000|2022-01-09 00:44:00|1513.76|1497.76|1513.81|1497.81|1513.85|1497.85|1513.76|1497.76|7
1641689050000|2022-01-09 00:44:10|1513.73|1497.73|1514.29|1498.29|1514.45|1498.45|1513.73|1497.73|6
1641689060000|2022-01-09 00:44:20|1514.18|1498.18|1514.18|1498.18|1514.18|1498.18|1514.18|1498.18|1
1641689070000|2022-01-09 00:44:30|1514.4|1498.4|1514.4|1498.4|1514.4|1498.4|1514.4|1498.4|1
1641689080000|2022-01-09 00:44:40|1514.66|1498.66|1514.66|1498.66|1514.66|1498.66|1514.66|1498.66|1
1641689090000|2022-01-09 00:44:50|1514.9|1498.9|1515.17|1499.17|1515.17|1499.17|1514.9|1498.9|3
1641689100000|2022-01-09 00:45:00|1514.94|1498.94|1515.47|1499.47|1515.47|1499.47|1514.55|1498.55|19
1641689110000|2022-01-09 00:45:10|1515.58|1499.58|1518.5|1502.5|1518.5|1502.5|1515.58|1499.58|14
1641689120000|2022-01-09 00:45:20|1518.56|1502.56|1521.5|1505.5|1522.34|1506.34|1518.56|1502.56|24
1641689130000|2022-01-09 00:45:30|1521.6|1505.6|1522.9|1506.9|1522.9|1506.9|1520.98|1504.98|19
1641689140000|2022-01-09 00:45:40|1523.04|1507.04|1524.67|1508.67|1524.67|1508.67|1523.03|1507.03|20
1641689150000|2022-01-09 00:45:50|1524.68|1508.68|1524.47|1508.47|1525.58|1509.58|1524.38|1508.38|26
1641689160000|2022-01-09 00:46:00|1524.38|1508.38|1524.12|1508.12|1524.47|1508.47|1523.62|1507.62|25
1641689170000|2022-01-09 00:46:10|1524.14|1508.14|1526.09|1510.09|1526.34|1510.34|1524.14|1508.14|23
1641689180000|2022-01-09 00:46:20|1526.42|1510.42|1525.74|1509.74|1526.43|1510.43|1525.34|1509.34|17
1641689190000|2022-01-09 00:46:30|1525.65|1509.65|1523.74|1507.74|1525.65|1509.65|1523.74|1507.74|13
1641689200000|2022-01-09 00:46:40|1523.76|1507.76|1523.64|1507.64|1523.93|1507.93|1523.1|1507.1|25
1641689210000|2022-01-09 00:46:50|1523.65|1507.65|1523.17|1507.17|1523.65|1507.65|1522.9|1506.9|10
1641689220000|2022-01-09 00:47:00|1523.07|1507.07|1523.87|1507.87|1524.1|1508.1|1523.07|1507.07|12
1641689230000|2022-01-09 00:47:10|1523.71|1507.71|1523.52|1507.52|1523.71|1507.71|1522.85|1506.85|15
1641689240000|2022-01-09 00:47:20|1523.32|1507.32|1522.38|1506.38|1523.32|1507.32|1522.38|1506.38|14
1641689250000|2022-01-09 00:47:30|1522.48|1506.48|1521.88|1505.88|1522.48|1506.48|1521.55|1505.55|17
1641689260000|2022-01-09 00:47:40|1521.96|1505.96|1523.28|1507.28|1523.28|1507.28|1521.96|1505.96|16
1641689270000|2022-01-09 00:47:50|1523.17|1507.17|1523.16|1507.16|1523.26|1507.26|1523.08|1507.08|9
1641689280000|2022-01-09 00:48:00|1523.15|1507.15|1523.16|1507.16|1523.16|1507.16|1523.01|1507.01|5
1641689290000|2022-01-09 00:48:10|1523.2|1507.2|1524.6|1508.6|1524.6|1508.6|1523.2|1507.2|11
1641689300000|2022-01-09 00:48:20|1524.61|1508.61|1525.55|1509.55|1525.93|1509.93|1524.61|1508.61|16
1641689310000|2022-01-09 00:48:30|1525.5|1509.5|1524.75|1508.75|1525.5|1509.5|1524.74|1508.74|10
1641689320000|2022-01-09 00:48:40|1524.81|1508.81|1524.95|1508.95|1525.18|1509.18|1524.81|1508.81|6
1641689330000|2022-01-09 00:48:50|1524.86|1508.86|1524.55|1508.55|1524.86|1508.86|1524.46|1508.46|6
1641689340000|2022-01-09 00:49:00|1524.63|1508.63|1523.89|1507.89|1524.74|1508.74|1523.78|1507.78|13
1641689350000|2022-01-09 00:49:10|1524.09|1508.09|1523.53|1507.53|1524.14|1508.14|1523.51|1507.51|16
1641689360000|2022-01-09 00:49:20|1523.34|1507.34|1523.45|1507.45|1523.65|1507.65|1523.26|1507.26|12
1641689370000|2022-01-09 00:49:30|1523.26|1507.26|1523.26|1507.26|1523.72|1507.72|1523.16|1507.16|13
1641689380000|2022-01-09 00:49:40|1523.34|1507.34|1522.59|1506.59|1523.34|1507.34|1522.54|1506.54|16
1641689390000|2022-01-09 00:49:50|1522.63|1506.63|1523.34|1507.34|1523.45|1507.45|1522.63|1506.63|12
1641689400000|2022-01-09 00:50:00|1523.53|1507.53|1523.58|1507.58|1523.65|1507.65|1523.53|1507.53|5
1641689410000|2022-01-09 00:50:10|1523.59|1507.59|1523.75|1507.75|1523.85|1507.85|1523.59|1507.59|5
1641689420000|2022-01-09 00:50:20|1523.74|1507.74|1523.38|1507.38|1523.74|1507.74|1523.34|1507.34|7
1641689430000|2022-01-09 00:50:30|1523.65|1507.65|1525.79|1509.79|1525.9|1509.9|1523.65|1507.65|18
1641689440000|2022-01-09 00:50:40|1525.72|1509.72|1525.75|1509.75|1525.91|1509.91|1525.46|1509.46|16
1641689450000|2022-01-09 00:50:50|1525.91|1509.91|1524.8|1508.8|1525.91|1509.91|1524.79|1508.79|12
1641689460000|2022-01-09 00:51:00|1524.88|1508.88|1525.9|1509.9|1525.9|1509.9|1524.88|1508.88|11
1641689470000|2022-01-09 00:51:10|1526.1|1510.1|1527.31|1511.31|1527.31|1511.31|1526.1|1510.1|11
1641689480000|2022-01-09 00:51:20|1527.48|1511.48|1527.52|1511.52|1528.32|1512.32|1526.96|1510.96|19
1641689490000|2022-01-09 00:51:30|1527.44|1511.44|1527.53|1511.53|1527.79|1511.79|1527.44|1511.44|10
1641689500000|2022-01-09 00:51:40|1527.41|1511.41|1527.47|1511.47|1527.47|1511.47|1527.41|1511.41|2
1641689510000|2022-01-09 00:51:50|1527.54|1511.54|1527.85|1511.85|1528.19|1512.19|1527.54|1511.54|7
1641689520000|2022-01-09 00:52:00|1527.77|1511.77|1527.52|1511.52|1527.77|1511.77|1527.45|1511.45|10
1641689530000|2022-01-09 00:52:10|1527.53|1511.53|1527.73|1511.73|1527.73|1511.73|1527.49|1511.49|4
1641689540000|2022-01-09 00:52:20|1527.99|1511.99|1528.46|1512.46|1528.46|1512.46|1527.91|1511.91|6
1641689550000|2022-01-09 00:52:30|1528.38|1512.38|1528.03|1512.03|1528.38|1512.38|1528.03|1512.03|3
1641689560000|2022-01-09 00:52:40|1528.22|1512.22|1528.76|1512.76|1528.76|1512.76|1528.22|1512.22|4
1641689570000|2022-01-09 00:52:50|1528.91|1512.91|1531.2|1515.2|1531.2|1515.2|1528.91|1512.91|15
1641689580000|2022-01-09 00:53:00|1531.17|1515.17|1529.51|1513.51|1531.2|1515.2|1529.5|1513.5|16
1641689590000|2022-01-09 00:53:10|1529.5|1513.5|1527.8|1511.8|1529.5|1513.5|1527.8|1511.8|18
1641689600000|2022-01-09 00:53:20|1527.66|1511.66|1527.2|1511.2|1527.7|1511.7|1526.64|1510.64|23
1641689610000|2022-01-09 00:53:30|1527.09|1511.09|1526.63|1510.63|1527.19|1511.19|1526.63|1510.63|9
1641689620000|2022-01-09 00:53:40|1526.71|1510.71|1526.7|1510.7|1526.86|1510.86|1526.7|1510.7|12
1641689630000|2022-01-09 00:53:50|1526.62|1510.62|1527.24|1511.24|1527.24|1511.24|1526.62|1510.62|10
1641689640000|2022-01-09 00:54:00|1527.27|1511.27|1526.74|1510.74|1527.27|1511.27|1526.74|1510.74|4
1641689650000|2022-01-09 00:54:10|1526.75|1510.75|1526.14|1510.14|1526.75|1510.75|1526.14|1510.14|6
1641689660000|2022-01-09 00:54:20|1526.02|1510.02|1524.83|1508.83|1526.02|1510.02|1524.83|1508.83|15
1641689670000|2022-01-09 00:54:30|1524.47|1508.47|1526.05|1510.05|1526.05|1510.05|1524.47|1508.47|12
1641689680000|2022-01-09 00:54:40|1526.06|1510.06|1526.51|1510.51|1526.51|1510.51|1526.05|1510.05|14
1641689690000|2022-01-09 00:54:50|1526.61|1510.61|1527.36|1511.36|1527.36|1511.36|1526.51|1510.51|8
1641689700000|2022-01-09 00:55:00|1527.33|1511.33|1527.5|1511.5|1527.6|1511.6|1527.24|1511.24|6
1641689710000|2022-01-09 00:55:10|1527.35|1511.35|1527.42|1511.42|1527.53|1511.53|1527.35|1511.35|7
1641689720000|2022-01-09 00:55:20|1527.49|1511.49|1527.55|1511.55|1527.56|1511.56|1527.49|1511.49|6
1641689730000|2022-01-09 00:55:30|1527.49|1511.49|1525.55|1509.55|1527.49|1511.49|1525.41|1509.41|25
1641689740000|2022-01-09 00:55:40|1525.5|1509.5|1525.35|1509.35|1525.97|1509.97|1525.35|1509.35|17
1641689750000|2022-01-09 00:55:50|1525.34|1509.34|1525.25|1509.25|1525.49|1509.49|1525.25|1509.25|9
1641689760000|2022-01-09 00:56:00|1525.3|1509.3|1524.39|1508.39|1525.37|1509.37|1524.31|1508.31|15
1641689770000|2022-01-09 00:56:10|1524.46|1508.46|1524.91|1508.91|1525.07|1509.07|1524.46|1508.46|16
1641689780000|2022-01-09 00:56:20|1524.98|1508.98|1525.19|1509.19|1525.35|1509.35|1524.52|1508.52|19
1641689790000|2022-01-09 00:56:30|1525.16|1509.16|1527.04|1511.04|1527.04|1511.04|1525.1|1509.1|17
1641689800000|2022-01-09 00:56:40|1527.22|1511.22|1527.04|1511.04|1527.22|1511.22|1526.57|1510.57|19
1641689810000|2022-01-09 00:56:50|1527.11|1511.11|1526.25|1510.25|1527.14|1511.14|1526.22|1510.22|12
1641689820000|2022-01-09 00:57:00|1526.33|1510.33|1525.05|1509.05|1526.33|1510.33|1524.86|1508.86|15
1641689830000|2022-01-09 00:57:10|1524.98|1508.98|1525.5|1509.5|1525.5|1509.5|1524.98|1508.98|9
1641689840000|2022-01-09 00:57:20|1525.49|1509.49|1525.11|1509.11|1525.49|1509.49|1525.11|1509.11|5
1641689850000|2022-01-09 00:57:30|1525.07|1509.07|1524.38|1508.38|1525.07|1509.07|1524.38|1508.38|6
1641689860000|2022-01-09 00:57:40|1524.35|1508.35|1524.64|1508.64|1524.75|1508.75|1524.35|1508.35|10
1641689870000|2022-01-09 00:57:50|1524.65|1508.65|1524.99|1508.99|1524.99|1508.99|1524.65|1508.65|5
1641689880000|2022-01-09 00:58:00|1524.66|1508.66|1524.59|1508.59|1524.87|1508.87|1524.47|1508.47|11
1641689890000|2022-01-09 00:58:10|1524.47|1508.47|1522.74|1506.74|1524.47|1508.47|1522.74|1506.74|12
1641689900000|2022-01-09 00:58:20|1522.77|1506.77|1524.13|1508.13|1524.13|1508.13|1522.65|1506.65|13
1641689910000|2022-01-09 00:58:30|1524.02|1508.02|1523.59|1507.59|1524.21|1508.21|1523.59|1507.59|10
1641689920000|2022-01-09 00:58:40|1523.62|1507.62|1523.63|1507.63|1524.13|1508.13|1523.61|1507.61|10
1641689930000|2022-01-09 00:58:50|1523.66|1507.66|1522.05|1506.05|1523.81|1507.81|1522.05|1506.05|15
1641689940000|2022-01-09 00:59:00|1522.3|1506.3|1522.55|1506.55|1522.55|1506.55|1522.05|1506.05|16
1641689950000|2022-01-09 00:59:10|1522.56|1506.56|1521.99|1505.99|1522.57|1506.57|1521.92|1505.92|15
1641689960000|2022-01-09 00:59:20|1522.09|1506.09|1522.25|1506.25|1522.25|1506.25|1522.09|1506.09|7
1641689970000|2022-01-09 00:59:30|1522.36|1506.36|1522.45|1506.45|1522.57|1506.57|1522.36|1506.36|6
1641689980000|2022-01-09 00:59:40|1522.51|1506.51|1523.31|1507.31|1523.31|1507.31|1522.46|1506.46|8
1641689990000|2022-01-09 00:59:50|1523.29|1507.29|1524.64|1508.64|1524.64|1508.64|1523.29|1507.29|12
1641690000000|2022-01-09 01:00:00|1524.52|1508.52|1524.71|1508.71|1524.71|1508.71|1524.3|1508.3|13
1641690010000|2022-01-09 01:00:10|1524.65|1508.65|1523.97|1507.97|1524.96|1508.96|1523.76|1507.76|15
1641690020000|2022-01-09 01:00:20|1523.92|1507.92|1523.69|1507.69|1524.18|1508.18|1523.64|1507.64|15
1641690030000|2022-01-09 01:00:30|1523.8|1507.8|1523.7|1507.7|1523.8|1507.8|1523.7|1507.7|3
1641690040000|2022-01-09 01:00:40|1523.59|1507.59|1523.43|1507.43|1523.59|1507.59|1523.43|1507.43|2
1641690050000|2022-01-09 01:00:50|1523.51|1507.51|1521.51|1505.51|1523.6|1507.6|1521.51|1505.51|20
1641690060000|2022-01-09 01:01:00|1521.41|1505.41|1521.29|1505.29|1521.87|1505.87|1521.18|1505.18|13
1641690070000|2022-01-09 01:01:10|1521.21|1505.21|1520.68|1504.68|1521.21|1505.21|1520.61|1504.61|11
1641690080000|2022-01-09 01:01:20|1520.54|1504.54|1520.42|1504.42|1520.54|1504.54|1520.38|1504.38|11
1641690090000|2022-01-09 01:01:30|1520.47|1504.47|1520.29|1504.29|1520.47|1504.47|1519.61|1503.61|20
1641690100000|2022-01-09 01:01:40|1520.38|1504.38|1520.24|1504.24|1520.55|1504.55|1519.78|1503.78|12
1641690110000|2022-01-09 01:01:50|1520.19|1504.19|1520.05|1504.05|1520.19|1504.19|1520.01|1504.01|5
1641690120000|2022-01-09 01:02:00|1519.98|1503.98|1519.52|1503.52|1519.98|1503.98|1519.51|1503.51|11
1641690130000|2022-01-09 01:02:10|1519.51|1503.51|1518.18|1502.18|1519.51|1503.51|1518.18|1502.18|17
1641690140000|2022-01-09 01:02:20|1518.27|1502.27|1518.67|1502.67|1518.67|1502.67|1517.67|1501.67|11
1641690150000|2022-01-09 01:02:30|1518.78|1502.78|1519.62|1503.62|1520.17|1504.17|1518.78|1502.78|17
1641690160000|2022-01-09 01:02:40|1519.56|1503.56|1518.6|1502.6|1519.56|1503.56|1518.48|1502.48|11
1641690170000|2022-01-09 01:02:50|1518.72|1502.72|1518.88|1502.88|1518.88|1502.88|1518.72|1502.72|7
1641690180000|2022-01-09 01:03:00|1518.93|1502.93|1519.52|1503.52|1519.55|1503.55|1518.93|1502.93|12
1641690190000|2022-01-09 01:03:10|1519.45|1503.45|1519.45|1503.45|1519.63|1503.63|1519.45|1503.45|7
1641690200000|2022-01-09 01:03:20|1519.28|1503.28|1521.07|1505.07|1521.07|1505.07|1519.28|1503.28|15
1641690210000|2022-01-09 01:03:30|1521.11|1505.11|1520.72|1504.72|1521.5|1505.5|1520.72|1504.72|11
1641690220000|2022-01-09 01:03:40|1520.6|1504.6|1521.39|1505.39|1521.39|1505.39|1520.6|1504.6|12
1641690230000|2022-01-09 01:03:50|1521.52|1505.52|1521.48|1505.48|1521.95|1505.95|1521.48|1505.48|10
1641690240000|2022-01-09 01:04:00|1521.38|1505.38|1520.27|1504.27|1521.38|1505.38|1520.27|1504.27|13
1641690250000|2022-01-09 01:04:10|1520.37|1504.37|1520.46|1504.46|1520.54|1504.54|1520.27|1504.27|7
1641690260000|2022-01-09 01:04:20|1520.48|1504.48|1521.45|1505.45|1521.54|1505.54|1520.48|1504.48|14
1641690270000|2022-01-09 01:04:30|1521.56|1505.56|1521.46|1505.46|1521.62|1505.62|1521.3|1505.3|17
1641690280000|2022-01-09 01:04:40|1521.43|1505.43|1522.04|1506.04|1522.43|1506.43|1521.43|1505.43|13
1641690290000|2022-01-09 01:04:50|1521.98|1505.98|1522.4|1506.4|1522.46|1506.46|1521.97|1505.97|11
1641690300000|2022-01-09 01:05:00|1522.43|1506.43|1522.94|1506.94|1522.94|1506.94|1522.43|1506.43|13
1641690310000|2022-01-09 01:05:10|1522.83|1506.83|1526.35|1510.35|1526.35|1510.35|1522.83|1506.83|23
1641690320000|2022-01-09 01:05:20|1526.58|1510.58|1526.75|1510.75|1528.52|1512.52|1526.57|1510.57|27
1641690330000|2022-01-09 01:05:30|1526.65|1510.65|1527.87|1511.87|1528.39|1512.39|1526.65|1510.65|22
1641690340000|2022-01-09 01:05:40|1528.07|1512.07|1528.8|1512.8|1529.14|1513.14|1527.42|1511.42|26
1641690350000|2022-01-09 01:05:50|1528.81|1512.81|1528.49|1512.49|1528.98|1512.98|1528.48|1512.48|15
1641690360000|2022-01-09 01:06:00|1528.48|1512.48|1527.52|1511.52|1528.71|1512.71|1527.47|1511.47|20
1641690370000|2022-01-09 01:06:10|1526.96|1510.96|1527.25|1511.25|1527.34|1511.34|1526.96|1510.96|13
1641690380000|2022-01-09 01:06:20|1527.14|1511.14|1526.28|1510.28|1527.14|1511.14|1526.28|1510.28|10
1641690390000|2022-01-09 01:06:30|1526.03|1510.03|1525.53|1509.53|1526.03|1510.03|1525.4|1509.4|21
1641690400000|2022-01-09 01:06:40|1525.45|1509.45|1525.5|1509.5|1525.57|1509.57|1525.32|1509.32|9
1641690410000|2022-01-09 01:06:50|1525.54|1509.54|1526.5|1510.5|1526.5|1510.5|1525.43|1509.43|13
1641690420000|2022-01-09 01:07:00|1526.28|1510.28|1525.43|1509.43|1526.28|1510.28|1525.43|1509.43|15
1641690430000|2022-01-09 01:07:10|1525.31|1509.31|1524.57|1508.57|1525.31|1509.31|1524.57|1508.57|15
1641690440000|2022-01-09 01:07:20|1524.64|1508.64|1526.19|1510.19|1526.19|1510.19|1524.59|1508.59|22
1641690450000|2022-01-09 01:07:30|1526.2|1510.2|1526.9|1510.9|1527|1511|1526.19|1510.19|9
1641690460000|2022-01-09 01:07:40|1526.87|1510.87|1527.05|1511.05|1527.28|1511.28|1526.71|1510.71|14
1641690470000|2022-01-09 01:07:50|1527.02|1511.02|1527.04|1511.04|1527.06|1511.06|1526.67|1510.67|13
1641690480000|2022-01-09 01:08:00|1526.95|1510.95|1526.38|1510.38|1527.11|1511.11|1526.38|1510.38|14
1641690490000|2022-01-09 01:08:10|1526.45|1510.45|1526.52|1510.52|1526.64|1510.64|1526.45|1510.45|6
1641690500000|2022-01-09 01:08:20|1526.64|1510.64|1526.88|1510.88|1526.91|1510.91|1526.51|1510.51|9
1641690510000|2022-01-09 01:08:30|1526.92|1510.92|1528.38|1512.38|1528.38|1512.38|1526.92|1510.92|13
1641690520000|2022-01-09 01:08:40|1528.37|1512.37|1528.61|1512.61|1528.61|1512.61|1528.37|1512.37|3
1641690530000|2022-01-09 01:08:50|1528.54|1512.54|1527.51|1511.51|1528.65|1512.65|1527.51|1511.51|12
1641690540000|2022-01-09 01:09:00|1527.67|1511.67|1527.28|1511.28|1527.7|1511.7|1527.21|1511.21|9
1641690550000|2022-01-09 01:09:10|1527.21|1511.21|1527.53|1511.53|1527.71|1511.71|1527.14|1511.14|12
1641690560000|2022-01-09 01:09:20|1527.44|1511.44|1526.86|1510.86|1527.44|1511.44|1526.79|1510.79|9
1641690570000|2022-01-09 01:09:30|1526.78|1510.78|1526.45|1510.45|1526.78|1510.78|1526.39|1510.39|8
1641690580000|2022-01-09 01:09:40|1526.55|1510.55|1526.68|1510.68|1526.68|1510.68|1526.55|1510.55|4
1641690590000|2022-01-09 01:09:50|1526.62|1510.62|1526.4|1510.4|1526.62|1510.62|1526.4|1510.4|13
1641690600000|2022-01-09 01:10:00|1526.34|1510.34|1526.5|1510.5|1526.5|1510.5|1526.21|1510.21|8
1641690610000|2022-01-09 01:10:10|1526.53|1510.53|1527.24|1511.24|1527.28|1511.28|1526.53|1510.53|18
1641690620000|2022-01-09 01:10:20|1527.18|1511.18|1529.12|1513.12|1529.52|1513.52|1527.18|1511.18|19
1641690630000|2022-01-09 01:10:30|1529.02|1513.02|1529.39|1513.39|1529.49|1513.49|1528.83|1512.83|7
1641690640000|2022-01-09 01:10:40|1529.49|1513.49|1528.91|1512.91|1529.5|1513.5|1528.86|1512.86|19
1641690650000|2022-01-09 01:10:50|1528.79|1512.79|1527.65|1511.65|1528.79|1512.79|1527.65|1511.65|9
1641690660000|2022-01-09 01:11:00|1527.73|1511.73|1528.46|1512.46|1528.46|1512.46|1527.57|1511.57|13
1641690670000|2022-01-09 01:11:10|1528.56|1512.56|1528.46|1512.46|1528.56|1512.56|1528.46|1512.46|2
1641690680000|2022-01-09 01:11:20|1528.56|1512.56|1529.85|1513.85|1529.85|1513.85|1528.43|1512.43|18
1641690690000|2022-01-09 01:11:30|1529.76|1513.76|1529.68|1513.68|1529.76|1513.76|1529.43|1513.43|20
1641690700000|2022-01-09 01:11:40|1529.77|1513.77|1529.34|1513.34|1529.8|1513.8|1528.73|1512.73|14
1641690710000|2022-01-09 01:11:50|1529.1|1513.1|1527.44|1511.44|1529.1|1513.1|1527.44|1511.44|18
1641690720000|2022-01-09 01:12:00|1527.14|1511.14|1526.99|1510.99|1527.63|1511.63|1526.78|1510.78|19
1641690730000|2022-01-09 01:12:10|1527.01|1511.01|1526.65|1510.65|1527.06|1511.06|1526.34|1510.34|18
1641690740000|2022-01-09 01:12:20|1526.64|1510.64|1525.72|1509.72|1526.78|1510.78|1525.72|1509.72|12
1641690750000|2022-01-09 01:12:30|1525.65|1509.65|1526|1510|1526.3|1510.3|1525.56|1509.56|16
1641690760000|2022-01-09 01:12:40|1526.04|1510.04|1526.43|1510.43|1526.43|1510.43|1525.56|1509.56|14
1641690770000|2022-01-09 01:12:50|1526.57|1510.57|1526.46|1510.46|1526.57|1510.57|1526.27|1510.27|10
1641690780000|2022-01-09 01:13:00|1526.43|1510.43|1525.38|1509.38|1526.43|1510.43|1525.38|1509.38|7
1641690790000|2022-01-09 01:13:10|1525.49|1509.49|1525.75|1509.75|1525.89|1509.89|1525.46|1509.46|11
1641690800000|2022-01-09 01:13:20|1525.84|1509.84|1526.39|1510.39|1526.39|1510.39|1525.57|1509.57|13
1641690810000|2022-01-09 01:13:30|1526.44|1510.44|1526.44|1510.44|1526.44|1510.44|1526.44|1510.44|1
1641690820000|2022-01-09 01:13:40|1526.4|1510.4|1525.92|1509.92|1526.4|1510.4|1525.81|1509.81|11
1641690830000|2022-01-09 01:13:50|1525.8|1509.8|1525.36|1509.36|1525.8|1509.8|1525.36|1509.36|5
1641690840000|2022-01-09 01:14:00|1525.17|1509.17|1523.86|1507.86|1525.17|1509.17|1523.51|1507.51|17
1641690850000|2022-01-09 01:14:10|1523.59|1507.59|1521.6|1505.6|1523.59|1507.59|1521.6|1505.6|19
1641690860000|2022-01-09 01:14:20|1521.51|1505.51|1521.65|1505.65|1522.24|1506.24|1521.51|1505.51|13
1641690870000|2022-01-09 01:14:30|1521.64|1505.64|1521.9|1505.9|1521.9|1505.9|1521.39|1505.39|10
1641690880000|2022-01-09 01:14:40|1521.76|1505.76|1521.4|1505.4|1521.76|1505.76|1521.4|1505.4|14
1641690890000|2022-01-09 01:14:50|1521.5|1505.5|1521.67|1505.67|1521.67|1505.67|1521.4|1505.4|11
1641690900000|2022-01-09 01:15:00|1521.59|1505.59|1521.49|1505.49|1521.68|1505.68|1521.49|1505.49|12
1641690910000|2022-01-09 01:15:10|1521.45|1505.45|1520.57|1504.57|1521.49|1505.49|1520.57|1504.57|14
1641690920000|2022-01-09 01:15:20|1520.76|1504.76|1520.5|1504.5|1520.77|1504.77|1520.41|1504.41|13
1641690930000|2022-01-09 01:15:30|1520.49|1504.49|1520.48|1504.48|1521.11|1505.11|1520.48|1504.48|20
1641690940000|2022-01-09 01:15:40|1520.56|1504.56|1520.49|1504.49|1520.71|1504.71|1520.49|1504.49|4
1641690950000|2022-01-09 01:15:50|1520.45|1504.45|1520.78|1504.78|1520.78|1504.78|1520.28|1504.28|9
1641690960000|2022-01-09 01:16:00|1520.85|1504.85|1520.81|1504.81|1521.05|1505.05|1520.73|1504.73|12
1641690970000|2022-01-09 01:16:10|1520.73|1504.73|1520.48|1504.48|1520.81|1504.81|1519.92|1503.92|23
1641690980000|2022-01-09 01:16:20|1520.45|1504.45|1520.01|1504.01|1520.45|1504.45|1520.01|1504.01|4
1641691000000|2022-01-09 01:16:40|1519.84|1503.84|1519.96|1503.96|1519.96|1503.96|1519.4|1503.4|13
1641691010000|2022-01-09 01:16:50|1520.15|1504.15|1519.8|1503.8|1520.28|1504.28|1519.8|1503.8|13
1641691020000|2022-01-09 01:17:00|1519.99|1503.99|1519.93|1503.93|1520.12|1504.12|1519.73|1503.73|7
1641691030000|2022-01-09 01:17:10|1519.94|1503.94|1519.94|1503.94|1520.13|1504.13|1519.94|1503.94|7
1641691040000|2022-01-09 01:17:20|1520.13|1504.13|1519.42|1503.42|1520.13|1504.13|1519.42|1503.42|10
1641691050000|2022-01-09 01:17:30|1519.51|1503.51|1519.6|1503.6|1519.66|1503.66|1519.5|1503.5|10
1641691060000|2022-01-09 01:17:40|1519.5|1503.5|1518.97|1502.97|1519.5|1503.5|1518.97|1502.97|13
1641691070000|2022-01-09 01:17:50|1519.42|1503.42|1520.42|1504.42|1520.42|1504.42|1519.25|1503.25|14
1641691080000|2022-01-09 01:18:00|1520.49|1504.49|1520.25|1504.25|1520.49|1504.49|1520.25|1504.25|6
1641691090000|2022-01-09 01:18:10|1519.83|1503.83|1520.29|1504.29|1520.29|1504.29|1519.61|1503.61|12
1641691100000|2022-01-09 01:18:20|1519.99|1503.99|1520.34|1504.34|1520.57|1504.57|1519.97|1503.97|17
1641691110000|2022-01-09 01:18:30|1520.25|1504.25|1521.11|1505.11|1521.23|1505.23|1520.25|1504.25|13
1641691120000|2022-01-09 01:18:40|1521.07|1505.07|1522.56|1506.56|1522.56|1506.56|1521.07|1505.07|14
1641691130000|2022-01-09 01:18:50|1522.54|1506.54|1522.45|1506.45|1523.12|1507.12|1522.45|1506.45|15
1641691140000|2022-01-09 01:19:00|1522.51|1506.51|1522.45|1506.45|1522.88|1506.88|1522.43|1506.43|10
1641691150000|2022-01-09 01:19:10|1522.47|1506.47|1523.39|1507.39|1523.51|1507.51|1522.47|1506.47|11
1641691160000|2022-01-09 01:19:20|1523.33|1507.33|1522.59|1506.59|1523.33|1507.33|1522.59|1506.59|17
1641691170000|2022-01-09 01:19:30|1521.95|1505.95|1523.38|1507.38|1523.38|1507.38|1521.74|1505.74|16
1641691180000|2022-01-09 01:19:40|1523.29|1507.29|1524.24|1508.24|1524.24|1508.24|1523.29|1507.29|8
1641691190000|2022-01-09 01:19:50|1523.91|1507.91|1523.74|1507.74|1524.32|1508.32|1523.61|1507.61|17
1641691200000|2022-01-09 01:20:00|1523.61|1507.61|1523.51|1507.51|1523.78|1507.78|1523.46|1507.46|10
1641691210000|2022-01-09 01:20:10|1523.46|1507.46|1521.77|1505.77|1523.53|1507.53|1521.77|1505.77|22
1641691220000|2022-01-09 01:20:20|1521.89|1505.89|1521.87|1505.87|1522.08|1506.08|1521.59|1505.59|12
1641691230000|2022-01-09 01:20:30|1521.73|1505.73|1521.78|1505.78|1521.78|1505.78|1521.57|1505.57|10
1641691240000|2022-01-09 01:20:40|1521.57|1505.57|1522.29|1506.29|1522.5|1506.5|1521.57|1505.57|17
1641691250000|2022-01-09 01:20:50|1522.08|1506.08|1522.13|1506.13|1522.51|1506.51|1522.08|1506.08|7
1641691260000|2022-01-09 01:21:00|1522.06|1506.06|1521.5|1505.5|1522.06|1506.06|1521.5|1505.5|18
1641691270000|2022-01-09 01:21:10|1521.58|1505.58|1520.91|1504.91|1521.58|1505.58|1520.62|1504.62|14
1641691280000|2022-01-09 01:21:20|1520.99|1504.99|1521.35|1505.35|1521.37|1505.37|1520.99|1504.99|5
1641691290000|2022-01-09 01:21:30|1521.36|1505.36|1521.36|1505.36|1521.36|1505.36|1521.36|1505.36|1
1641691300000|2022-01-09 01:21:40|1521.24|1505.24|1520.95|1504.95|1521.24|1505.24|1520.81|1504.81|10
1641691310000|2022-01-09 01:21:50|1520.85|1504.85|1521.19|1505.19|1521.21|1505.21|1520.85|1504.85|7
1641691320000|2022-01-09 01:22:00|1521.28|1505.28|1520.2|1504.2|1521.28|1505.28|1519.99|1503.99|19
1641691330000|2022-01-09 01:22:10|1520.16|1504.16|1519.03|1503.03|1520.16|1504.16|1519.03|1503.03|12
1641691340000|2022-01-09 01:22:20|1518.96|1502.96|1519.03|1503.03|1519.07|1503.07|1518.96|1502.96|6
1641691350000|2022-01-09 01:22:30|1518.72|1502.72|1519.49|1503.49|1519.49|1503.49|1518.72|1502.72|5
1641691360000|2022-01-09 01:22:40|1519.36|1503.36|1519.41|1503.41|1519.49|1503.49|1519.24|1503.24|8
1641691370000|2022-01-09 01:22:50|1519.48|1503.48|1519.53|1503.53|1519.59|1503.59|1519.48|1503.48|5
1641691380000|2022-01-09 01:23:00|1519.45|1503.45|1519.36|1503.36|1519.71|1503.71|1519.36|1503.36|5
1641691390000|2022-01-09 01:23:10|1519.28|1503.28|1518.55|1502.55|1519.28|1503.28|1518.35|1502.35|11
1641691400000|2022-01-09 01:23:20|1518.59|1502.59|1518.59|1502.59|1518.83|1502.83|1518.51|1502.51|9
1641691410000|2022-01-09 01:23:30|1518.51|1502.51|1519.5|1503.5|1519.5|1503.5|1518.51|1502.51|10
1641691420000|2022-01-09 01:23:40|1519.44|1503.44|1519.5|1503.5|1519.5|1503.5|1519.44|1503.44|6
1641691430000|2022-01-09 01:23:50|1519.57|1503.57|1519.37|1503.37|1519.59|1503.59|1519.37|1503.37|7
1641691440000|2022-01-09 01:24:00|1519.27|1503.27|1519.04|1503.04|1519.27|1503.27|1518.89|1502.89|11
1641691450000|2022-01-09 01:24:10|1518.97|1502.97|1519.47|1503.47|1519.47|1503.47|1518.97|1502.97|8
1641691460000|2022-01-09 01:24:20|1519.69|1503.69|1519.97|1503.97|1520.47|1504.47|1519.69|1503.69|13
1641691470000|2022-01-09 01:24:30|1520.1|1504.1|1519.84|1503.84|1520.1|1504.1|1519.63|1503.63|11
1641691480000|2022-01-09 01:24:40|1519.75|1503.75|1519.87|1503.87|1519.87|1503.87|1519.75|1503.75|6
1641691490000|2022-01-09 01:24:50|1519.8|1503.8|1520.25|1504.25|1520.33|1504.33|1519.8|1503.8|11
1641691500000|2022-01-09 01:25:00|1520.33|1504.33|1522.38|1506.38|1522.45|1506.45|1520.3|1504.3|16
1641691510000|2022-01-09 01:25:10|1522.58|1506.58|1521.32|1505.32|1522.58|1506.58|1521.32|1505.32|16
1641691520000|2022-01-09 01:25:20|1521.37|1505.37|1520.78|1504.78|1521.37|1505.37|1520.7|1504.7|10
1641691530000|2022-01-09 01:25:30|1520.7|1504.7|1519.83|1503.83|1520.7|1504.7|1519.8|1503.8|7
1641691540000|2022-01-09 01:25:40|1519.71|1503.71|1519.53|1503.53|1519.72|1503.72|1519.53|1503.53|5
1641691550000|2022-01-09 01:25:50|1519.51|1503.51|1519.52|1503.52|1519.54|1503.54|1519.26|1503.26|14
1641691560000|2022-01-09 01:26:00|1519.38|1503.38|1519.65|1503.65|1519.65|1503.65|1519.38|1503.38|7
1641691570000|2022-01-09 01:26:10|1519.46|1503.46|1519.36|1503.36|1519.46|1503.46|1519.17|1503.17|9
1641691580000|2022-01-09 01:26:20|1519.44|1503.44|1519.42|1503.42|1519.65|1503.65|1519.42|1503.42|7
1641691600000|2022-01-09 01:26:40|1519.51|1503.51|1519.59|1503.59|1519.81|1503.81|1519.51|1503.51|7
1641691610000|2022-01-09 01:26:50|1519.51|1503.51|1519.11|1503.11|1519.51|1503.51|1519.1|1503.1|9
1641691620000|2022-01-09 01:27:00|1518.9|1502.9|1518.67|1502.67|1519.11|1503.11|1518.6|1502.6|18
1641691630000|2022-01-09 01:27:10|1518.89|1502.89|1518.32|1502.32|1518.89|1502.89|1518.32|1502.32|11
1641691640000|2022-01-09 01:27:20|1518.19|1502.19|1518.28|1502.28|1518.33|1502.33|1517.76|1501.76|7
1641691650000|2022-01-09 01:27:30|1518.21|1502.21|1518.18|1502.18|1518.27|1502.27|1518.18|1502.18|3
1641691660000|2022-01-09 01:27:40|1518.26|1502.26|1517.55|1501.55|1518.26|1502.26|1517.55|1501.55|6
1641691670000|2022-01-09 01:27:50|1517.54|1501.54|1517.05|1501.05|1517.54|1501.54|1517.05|1501.05|10
1641691680000|2022-01-09 01:28:00|1516.95|1500.95|1517.33|1501.33|1517.33|1501.33|1516.77|1500.77|13
1641691690000|2022-01-09 01:28:10|1517.48|1501.48|1517.38|1501.38|1517.5|1501.5|1517.38|1501.38|4
1641691700000|2022-01-09 01:28:20|1517.22|1501.22|1517.14|1501.14|1517.46|1501.46|1517|1501|10
1641691710000|2022-01-09 01:28:30|1517|1501|1517|1501|1517|1501|1517|1501|1
1641691720000|2022-01-09 01:28:40|1516.57|1500.57|1516.52|1500.52|1516.69|1500.69|1516.46|1500.46|8
1641691730000|2022-01-09 01:28:50|1516.5|1500.5|1516.61|1500.61|1516.61|1500.61|1516.5|1500.5|7
1641691740000|2022-01-09 01:29:00|1516.71|1500.71|1516.45|1500.45|1516.71|1500.71|1516.45|1500.45|7
1641691750000|2022-01-09 01:29:10|1516.44|1500.44|1513.75|1497.75|1516.44|1500.44|1513.58|1497.58|21
1641691760000|2022-01-09 01:29:20|1513.79|1497.79|1515.2|1499.2|1515.31|1499.31|1513.78|1497.78|19
1641691770000|2022-01-09 01:29:30|1515.24|1499.24|1514.71|1498.71|1515.3|1499.3|1514.5|1498.5|19
1641691780000|2022-01-09 01:29:40|1514.55|1498.55|1514.32|1498.32|1514.56|1498.56|1514.32|1498.32|17
1641691790000|2022-01-09 01:29:50|1514.26|1498.26|1514.21|1498.21|1514.48|1498.48|1514.09|1498.09|15
1641691800000|2022-01-09 01:30:00|1514.33|1498.33|1514.31|1498.31|1514.54|1498.54|1514.21|1498.21|12
1641691810000|2022-01-09 01:30:10|1514.13|1498.13|1513.28|1497.28|1514.13|1498.13|1513.13|1497.13|14
1641691820000|2022-01-09 01:30:20|1513.31|1497.31|1513.76|1497.76|1513.76|1497.76|1512.99|1496.99|19
1641691830000|2022-01-09 01:30:30|1514.29|1498.29|1514.54|1498.54|1514.54|1498.54|1514.18|1498.18|15
1641691840000|2022-01-09 01:30:40|1514.44|1498.44|1517.47|1501.47|1517.47|1501.47|1514.44|1498.44|25
1641691850000|2022-01-09 01:30:50|1517.3|1501.3|1515.91|1499.91|1517.63|1501.63|1515.9|1499.9|19
1641691860000|2022-01-09 01:31:00|1515.75|1499.75|1516|1500|1516.63|1500.63|1515.75|1499.75|26
1641691870000|2022-01-09 01:31:10|1515.87|1499.87|1516.52|1500.52|1516.54|1500.54|1515.87|1499.87|15
1641691880000|2022-01-09 01:31:20|1516.57|1500.57|1516.43|1500.43|1516.57|1500.57|1516.43|1500.43|3
1641691890000|2022-01-09 01:31:30|1516.56|1500.56|1516.87|1500.87|1516.87|1500.87|1516.56|1500.56|6
1641691900000|2022-01-09 01:31:40|1516.83|1500.83|1516.69|1500.69|1516.83|1500.83|1516.68|1500.68|5
1641691910000|2022-01-09 01:31:50|1516.71|1500.71|1517.37|1501.37|1517.37|1501.37|1516.69|1500.69|6
1641691920000|2022-01-09 01:32:00|1517.4|1501.4|1518.49|1502.49|1518.52|1502.52|1517.4|1501.4|12
1641691930000|2022-01-09 01:32:10|1518.44|1502.44|1518.6|1502.6|1518.69|1502.69|1518.32|1502.32|11
1641691940000|2022-01-09 01:32:20|1518.67|1502.67|1518.3|1502.3|1518.69|1502.69|1518.21|1502.21|9
1641691950000|2022-01-09 01:32:30|1518.22|1502.22|1517.98|1501.98|1518.22|1502.22|1517.93|1501.93|12
1641691960000|2022-01-09 01:32:40|1517.93|1501.93|1517.64|1501.64|1518.07|1502.07|1517.64|1501.64|9
1641691970000|2022-01-09 01:32:50|1517.52|1501.52|1517.64|1501.64|1518.27|1502.27|1517.52|1501.52|11
1641691980000|2022-01-09 01:33:00|1517.36|1501.36|1517.28|1501.28|1517.36|1501.36|1517.28|1501.28|2
1641692000000|2022-01-09 01:33:20|1517.36|1501.36|1515.08|1499.08|1517.36|1501.36|1514.83|1498.83|17
1641692010000|2022-01-09 01:33:30|1515.18|1499.18|1515.57|1499.57|1515.81|1499.81|1515.08|1499.08|16
1641692020000|2022-01-09 01:33:40|1515.27|1499.27|1514.61|1498.61|1515.61|1499.61|1514.49|1498.49|14
1641692030000|2022-01-09 01:33:50|1514.73|1498.73|1514.7|1498.7|1514.82|1498.82|1514.6|1498.6|5
1641692040000|2022-01-09 01:34:00|1514.6|1498.6|1514.51|1498.51|1514.6|1498.6|1514.51|1498.51|3
1641692050000|2022-01-09 01:34:10|1514.49|1498.49|1514.08|1498.08|1514.49|1498.49|1514.08|1498.08|7
1641692060000|2022-01-09 01:34:20|1514.02|1498.02|1513.49|1497.49|1514.02|1498.02|1513.03|1497.03|19
1641692070000|2022-01-09 01:34:30|1513.35|1497.35|1514.39|1498.39|1514.41|1498.41|1513.35|1497.35|12
1641692080000|2022-01-09 01:34:40|1514.32|1498.32|1515.56|1499.56|1515.56|1499.56|1514.32|1498.32|5
1641692090000|2022-01-09 01:34:50|1515.48|1499.48|1515.48|1499.48|1515.48|1499.48|1515.36|1499.36|5
1641692100000|2022-01-09 01:35:00|1515.4|1499.4|1515.44|1499.44|1515.61|1499.61|1515.34|1499.34|12
1641692110000|2022-01-09 01:35:10|1515.27|1499.27|1513.5|1497.5|1515.27|1499.27|1513.5|1497.5|12
1641692120000|2022-01-09 01:35:20|1513.59|1497.59|1513.64|1497.64|1513.7|1497.7|1513.5|1497.5|6
1641692130000|2022-01-09 01:35:30|1513.62|1497.62|1513.39|1497.39|1513.62|1497.62|1513.39|1497.39|5
1641692140000|2022-01-09 01:35:40|1513.35|1497.35|1513.62|1497.62|1513.62|1497.62|1513.35|1497.35|5
1641692150000|2022-01-09 01:35:50|1513.54|1497.54|1513.74|1497.74|1513.82|1497.82|1513.54|1497.54|4
1641692160000|2022-01-09 01:36:00|1513.82|1497.82|1515.22|1499.22|1515.22|1499.22|1513.74|1497.74|18
1641692170000|2022-01-09 01:36:10|1515.96|1499.96|1515.3|1499.3|1516.02|1500.02|1515.3|1499.3|14
1641692180000|2022-01-09 01:36:20|1515.37|1499.37|1516.41|1500.41|1516.42|1500.42|1515.37|1499.37|8
1641692190000|2022-01-09 01:36:30|1516.38|1500.38|1516.08|1500.08|1516.65|1500.65|1516.08|1500.08|9
1641692200000|2022-01-09 01:36:40|1516|1500|1516.61|1500.61|1516.66|1500.66|1516|1500|9
1641692210000|2022-01-09 01:36:50|1516.51|1500.51|1516.2|1500.2|1516.51|1500.51|1516|1500|6
1641692220000|2022-01-09 01:37:00|1516.02|1500.02|1516.12|1500.12|1516.2|1500.2|1516.01|1500.01|8
1641692230000|2022-01-09 01:37:10|1516.18|1500.18|1516.99|1500.99|1517.18|1501.18|1516.18|1500.18|17
1641692240000|2022-01-09 01:37:20|1517|1501|1517.19|1501.19|1517.32|1501.32|1517|1501|11
1641692250000|2022-01-09 01:37:30|1517.14|1501.14|1517.14|1501.14|1517.14|1501.14|1517.14|1501.14|1
1641692260000|2022-01-09 01:37:40|1516.95|1500.95|1517.06|1501.06|1517.14|1501.14|1516.69|1500.69|10
1641692270000|2022-01-09 01:37:50|1516.7|1500.7|1516.73|1500.73|1516.81|1500.81|1516.57|1500.57|11
1641692280000|2022-01-09 01:38:00|1516.61|1500.61|1516.7|1500.7|1516.85|1500.85|1516.61|1500.61|5
1641692290000|2022-01-09 01:38:10|1516.51|1500.51|1515.89|1499.89|1516.51|1500.51|1515.55|1499.55|11
1641692300000|2022-01-09 01:38:20|1515.98|1499.98|1516.17|1500.17|1516.34|1500.34|1515.98|1499.98|7
1641692310000|2022-01-09 01:38:30|1516.21|1500.21|1516.26|1500.26|1516.37|1500.37|1516.12|1500.12|7
1641692320000|2022-01-09 01:38:40|1516.4|1500.4|1516.12|1500.12|1516.4|1500.4|1516.01|1500.01|4
1641692330000|2022-01-09 01:38:50|1516.25|1500.25|1516.98|1500.98|1516.98|1500.98|1516.25|1500.25|13
1641692340000|2022-01-09 01:39:00|1516.93|1500.93|1517.79|1501.79|1517.8|1501.8|1516.93|1500.93|18
1641692350000|2022-01-09 01:39:10|1518.42|1502.42|1518.64|1502.64|1518.78|1502.78|1518.05|1502.05|19
1641692360000|2022-01-09 01:39:20|1518.78|1502.78|1518.03|1502.03|1518.79|1502.79|1518.03|1502.03|17
1641692370000|2022-01-09 01:39:30|1517.89|1501.89|1517.07|1501.07|1517.98|1501.98|1517.07|1501.07|10
1641692380000|2022-01-09 01:39:40|1517.17|1501.17|1517.17|1501.17|1517.17|1501.17|1516.57|1500.57|11
1641692390000|2022-01-09 01:39:50|1517.29|1501.29|1517.5|1501.5|1517.52|1501.52|1517.16|1501.16|9
1641692400000|2022-01-09 01:40:00|1517.35|1501.35|1515.92|1499.92|1517.48|1501.48|1515.92|1499.92|12
1641692410000|2022-01-09 01:40:10|1515.74|1499.74|1515.44|1499.44|1515.98|1499.98|1515.44|1499.44|18
1641692430000|2022-01-09 01:40:30|1515.38|1499.38|1515.54|1499.54|1515.57|1499.57|1514.97|1498.97|11
1641692440000|2022-01-09 01:40:40|1515.53|1499.53|1515.64|1499.64|1515.8|1499.8|1515.51|1499.51|14
1641692450000|2022-01-09 01:40:50|1515.7|1499.7|1515.63|1499.63|1516.21|1500.21|1515.49|1499.49|11
1641692460000|2022-01-09 01:41:00|1515.41|1499.41|1515.55|1499.55|1515.61|1499.61|1515.41|1499.41|10
1641692470000|2022-01-09 01:41:10|1515.43|1499.43|1514.9|1498.9|1515.43|1499.43|1514.82|1498.82|7
1641692480000|2022-01-09 01:41:20|1514.93|1498.93|1515.67|1499.67|1515.67|1499.67|1514.93|1498.93|8
1641692490000|2022-01-09 01:41:30|1515.65|1499.65|1515.67|1499.67|1516.26|1500.26|1515.04|1499.04|17
1641692500000|2022-01-09 01:41:40|1516.09|1500.09|1516.37|1500.37|1516.42|1500.42|1516.09|1500.09|9
1641692510000|2022-01-09 01:41:50|1516.28|1500.28|1516.33|1500.33|1516.37|1500.37|1515.95|1499.95|15
1641692520000|2022-01-09 01:42:00|1516.43|1500.43|1516.47|1500.47|1516.47|1500.47|1516.13|1500.13|11
1641692530000|2022-01-09 01:42:10|1516.42|1500.42|1516.47|1500.47|1516.47|1500.47|1516.09|1500.09|8
1641692540000|2022-01-09 01:42:20|1516.49|1500.49|1515.89|1499.89|1516.49|1500.49|1515.89|1499.89|9
1641692550000|2022-01-09 01:42:30|1515.69|1499.69|1514.88|1498.88|1515.69|1499.69|1514.88|1498.88|7
1641692560000|2022-01-09 01:42:40|1515.15|1499.15|1515.49|1499.49|1515.52|1499.52|1514.88|1498.88|9
1641692570000|2022-01-09 01:42:50|1515.4|1499.4|1515.07|1499.07|1515.4|1499.4|1515.07|1499.07|2
1641692580000|2022-01-09 01:43:00|1515.02|1499.02|1515.17|1499.17|1515.2|1499.2|1515.02|1499.02|4
1641692590000|2022-01-09 01:43:10|1515.2|1499.2|1515.1|1499.1|1515.2|1499.2|1514.94|1498.94|7
1641692600000|2022-01-09 01:43:20|1514.89|1498.89|1514.5|1498.5|1514.89|1498.89|1514.5|1498.5|9
1641692610000|2022-01-09 01:43:30|1514.63|1498.63|1514.5|1498.5|1514.63|1498.63|1514.41|1498.41|8
1641692620000|2022-01-09 01:43:40|1514.58|1498.58|1514.5|1498.5|1514.58|1498.58|1514.5|1498.5|6
1641692630000|2022-01-09 01:43:50|1514.58|1498.58|1514.5|1498.5|1514.69|1498.69|1514.11|1498.11|13
1641692640000|2022-01-09 01:44:00|1514.63|1498.63|1515.24|1499.24|1515.24|1499.24|1514.63|1498.63|8
1641692650000|2022-01-09 01:44:10|1514.97|1498.97|1515.05|1499.05|1515.48|1499.48|1514.97|1498.97|15
1641692660000|2022-01-09 01:44:20|1514.97|1498.97|1513.93|1497.93|1514.97|1498.97|1513.93|1497.93|15
1641692670000|2022-01-09 01:44:30|1513.66|1497.66|1514.09|1498.09|1514.17|1498.17|1513.65|1497.65|12
1641692680000|2022-01-09 01:44:40|1514.18|1498.18|1514.26|1498.26|1514.53|1498.53|1513.83|1497.83|11
1641692690000|2022-01-09 01:44:50|1514.21|1498.21|1513.85|1497.85|1514.21|1498.21|1513.85|1497.85|5
1641692700000|2022-01-09 01:45:00|1513.9|1497.9|1513.03|1497.03|1514.06|1498.06|1513.03|1497.03|11
1641692710000|2022-01-09 01:45:10|1513.11|1497.11|1513.34|1497.34|1513.4|1497.4|1513.03|1497.03|18
1641692720000|2022-01-09 01:45:20|1513.4|1497.4|1513.03|1497.03|1513.4|1497.4|1512.8|1496.8|10
1641692730000|2022-01-09 01:45:30|1513.12|1497.12|1513.75|1497.75|1513.97|1497.97|1513.03|1497.03|10
1641692740000|2022-01-09 01:45:40|1513.58|1497.58|1513.51|1497.51|1513.85|1497.85|1513.14|1497.14|15
1641692750000|2022-01-09 01:45:50|1513.44|1497.44|1513.2|1497.2|1513.44|1497.44|1513.1|1497.1|6
1641692760000|2022-01-09 01:46:00|1513.25|1497.25|1513.24|1497.24|1513.25|1497.25|1513.17|1497.17|8
1641692770000|2022-01-09 01:46:10|1513.17|1497.17|1513.2|1497.2|1513.24|1497.24|1513.01|1497.01|9
1641692780000|2022-01-09 01:46:20|1513.31|1497.31|1513.32|1497.32|1513.32|1497.32|1513.31|1497.31|2
1641692790000|2022-01-09 01:46:30|1513.48|1497.48|1513.64|1497.64|1513.94|1497.94|1513.48|1497.48|11
1641692800000|2022-01-09 01:46:40|1513.63|1497.63|1514.02|1498.02|1514.02|1498.02|1513.63|1497.63|3
1641692810000|2022-01-09 01:46:50|1514.09|1498.09|1515|1499|1515.04|1499.04|1514.02|1498.02|14
1641692820000|2022-01-09 01:47:00|1515.26|1499.26|1514.9|1498.9|1515.26|1499.26|1514.71|1498.71|9
1641692830000|2022-01-09 01:47:10|1515.04|1499.04|1515.04|1499.04|1515.04|1499.04|1514.9|1498.9|3
1641692840000|2022-01-09 01:47:20|1514.9|1498.9|1514.76|1498.76|1514.93|1498.93|1514.52|1498.52|9
1641692850000|2022-01-09 01:47:30|1514.83|1498.83|1515.78|1499.78|1515.85|1499.85|1514.83|1498.83|14
1641692860000|2022-01-09 01:47:40|1515.7|1499.7|1516.53|1500.53|1516.77|1500.77|1515.7|1499.7|12
1641692870000|2022-01-09 01:47:50|1516.51|1500.51|1516.45|1500.45|1516.52|1500.52|1516.45|1500.45|3
1641692880000|2022-01-09 01:48:00|1516.52|1500.52|1516.8|1500.8|1516.89|1500.89|1516.52|1500.52|8
1641692890000|2022-01-09 01:48:10|1516.62|1500.62|1516.69|1500.69|1516.69|1500.69|1516.62|1500.62|2
1641692900000|2022-01-09 01:48:20|1516.87|1500.87|1516.85|1500.85|1516.92|1500.92|1516.77|1500.77|8
1641692910000|2022-01-09 01:48:30|1516.84|1500.84|1516.85|1500.85|1517.12|1501.12|1516.84|1500.84|7
1641692920000|2022-01-09 01:48:40|1516.66|1500.66|1517.04|1501.04|1517.04|1501.04|1516.66|1500.66|2
1641692930000|2022-01-09 01:48:50|1516.85|1500.85|1516.84|1500.84|1516.85|1500.85|1516.77|1500.77|4
1641692950000|2022-01-09 01:49:10|1517.03|1501.03|1517.38|1501.38|1517.38|1501.38|1516.9|1500.9|7
1641692960000|2022-01-09 01:49:20|1517.48|1501.48|1516.93|1500.93|1517.48|1501.48|1516.93|1500.93|10
1641692970000|2022-01-09 01:49:30|1516.87|1500.87|1517.34|1501.34|1517.34|1501.34|1516.87|1500.87|4
1641692980000|2022-01-09 01:49:40|1517.08|1501.08|1517.1|1501.1|1517.1|1501.1|1517.05|1501.05|3
1641692990000|2022-01-09 01:49:50|1517.03|1501.03|1516.77|1500.77|1517.03|1501.03|1516.68|1500.68|5
1641693000000|2022-01-09 01:50:00|1516.83|1500.83|1517.59|1501.59|1517.59|1501.59|1516.83|1500.83|9
1641693010000|2022-01-09 01:50:10|1517.54|1501.54|1517.83|1501.83|1517.83|1501.83|1517.53|1501.53|7
1641693020000|2022-01-09 01:50:20|1518.37|1502.37|1518.45|1502.45|1518.57|1502.57|1518.1|1502.1|12
1641693030000|2022-01-09 01:50:30|1518.42|1502.42|1518.55|1502.55|1518.55|1502.55|1518.42|1502.42|4
1641693040000|2022-01-09 01:50:40|1518.43|1502.43|1517.68|1501.68|1518.43|1502.43|1517.68|1501.68|6
1641693050000|2022-01-09 01:50:50|1517.61|1501.61|1516.14|1500.14|1517.74|1501.74|1516.14|1500.14|17
1641693060000|2022-01-09 01:51:00|1516.07|1500.07|1514.49|1498.49|1516.08|1500.08|1514.49|1498.49|19
1641693070000|2022-01-09 01:51:10|1514.45|1498.45|1514.72|1498.72|1514.85|1498.85|1514.45|1498.45|8
1641693080000|2022-01-09 01:51:20|1514.52|1498.52|1514.09|1498.09|1514.52|1498.52|1513.71|1497.71|12
1641693090000|2022-01-09 01:51:30|1514.05|1498.05|1513.79|1497.79|1514.72|1498.72|1513.79|1497.79|16
1641693100000|2022-01-09 01:51:40|1513.85|1497.85|1514.11|1498.11|1514.32|1498.32|1513.77|1497.77|14
1641693110000|2022-01-09 01:51:50|1513.87|1497.87|1514.43|1498.43|1514.43|1498.43|1513.75|1497.75|15
1641693120000|2022-01-09 01:52:00|1514.25|1498.25|1514.5|1498.5|1514.64|1498.64|1514.2|1498.2|8
1641693130000|2022-01-09 01:52:10|1514.41|1498.41|1514.73|1498.73|1514.8|1498.8|1514.41|1498.41|9
1641693140000|2022-01-09 01:52:20|1514.8|1498.8|1516.19|1500.19|1516.35|1500.35|1514.8|1498.8|15
1641693150000|2022-01-09 01:52:30|1515.85|1499.85|1516.38|1500.38|1516.38|1500.38|1515.47|1499.47|12
1641693160000|2022-01-09 01:52:40|1516.5|1500.5|1516.57|1500.57|1516.98|1500.98|1516.5|1500.5|5
1641693170000|2022-01-09 01:52:50|1516.56|1500.56|1515.41|1499.41|1516.56|1500.56|1514.81|1498.81|17
1641693180000|2022-01-09 01:53:00|1515.17|1499.17|1514.77|1498.77|1515.17|1499.17|1514.72|1498.72|18
1641693190000|2022-01-09 01:53:10|1514.63|1498.63|1514.65|1498.65|1514.77|1498.77|1514.53|1498.53|5
1641693200000|2022-01-09 01:53:20|1514.7|1498.7|1515.28|1499.28|1515.28|1499.28|1514.61|1498.61|9
1641693210000|2022-01-09 01:53:30|1515.31|1499.31|1516.65|1500.65|1516.65|1500.65|1515.31|1499.31|14
1641693220000|2022-01-09 01:53:40|1516.54|1500.54|1516.89|1500.89|1516.89|1500.89|1516.45|1500.45|13
1641693230000|2022-01-09 01:53:50|1516.73|1500.73|1517.28|1501.28|1517.62|1501.62|1516.72|1500.72|15
1641693240000|2022-01-09 01:54:00|1517.48|1501.48|1518.2|1502.2|1518.43|1502.43|1517.48|1501.48|14
1641693250000|2022-01-09 01:54:10|1518.15|1502.15|1518.04|1502.04|1518.34|1502.34|1517.83|1501.83|8
1641693260000|2022-01-09 01:54:20|1517.87|1501.87|1517.56|1501.56|1517.87|1501.87|1517.14|1501.14|13
1641693270000|2022-01-09 01:54:30|1517.61|1501.61|1516.88|1500.88|1517.65|1501.65|1516.88|1500.88|11
1641693280000|2022-01-09 01:54:40|1516.74|1500.74|1515.85|1499.85|1516.74|1500.74|1515.61|1499.61|13
1641693290000|2022-01-09 01:54:50|1516.03|1500.03|1516.26|1500.26|1516.67|1500.67|1515.89|1499.89|15
1641693300000|2022-01-09 01:55:00|1516.3|1500.3|1516.44|1500.44|1516.7|1500.7|1516.2|1500.2|24
1641693310000|2022-01-09 01:55:10|1516.4|1500.4|1515.57|1499.57|1516.4|1500.4|1515.56|1499.56|12
1641693320000|2022-01-09 01:55:20|1515.29|1499.29|1515.11|1499.11|1515.29|1499.29|1514.62|1498.62|15
1641693330000|2022-01-09 01:55:30|1515.3|1499.3|1515.15|1499.15|1515.3|1499.3|1514.47|1498.47|18
1641693340000|2022-01-09 01:55:40|1515.21|1499.21|1514.98|1498.98|1515.39|1499.39|1514.78|1498.78|18
1641693350000|2022-01-09 01:55:50|1515.18|1499.18|1514.95|1498.95|1515.18|1499.18|1514.7|1498.7|17
1641693360000|2022-01-09 01:56:00|1514.76|1498.76|1515.55|1499.55|1515.55|1499.55|1514.76|1498.76|9
1641693370000|2022-01-09 01:56:10|1515.42|1499.42|1515.43|1499.43|1515.6|1499.6|1514.95|1498.95|14
1641693380000|2022-01-09 01:56:20|1515.42|1499.42|1515.6|1499.6|1515.6|1499.6|1515.41|1499.41|10
1641693390000|2022-01-09 01:56:30|1515.67|1499.67|1517.18|1501.18|1517.32|1501.32|1515.67|1499.67|12
1641693400000|2022-01-09 01:56:40|1517.56|1501.56|1520.67|1504.67|1521.62|1505.62|1517.56|1501.56|27
1641693410000|2022-01-09 01:56:50|1520.35|1504.35|1519.98|1503.98|1520.91|1504.91|1519.98|1503.98|23
1641693420000|2022-01-09 01:57:00|1520.04|1504.04|1522.22|1506.22|1522.22|1506.22|1520.04|1504.04|22
1641693430000|2022-01-09 01:57:10|1522.14|1506.14|1522.85|1506.85|1522.96|1506.96|1521.99|1505.99|24
1641693440000|2022-01-09 01:57:20|1522.75|1506.75|1521.51|1505.51|1522.75|1506.75|1521.51|1505.51|17
1641693450000|2022-01-09 01:57:30|1521.52|1505.52|1521.67|1505.67|1521.67|1505.67|1521.47|1505.47|9
1641693460000|2022-01-09 01:57:40|1521.64|1505.64|1521.54|1505.54|1521.64|1505.64|1521.46|1505.46|7
1641693470000|2022-01-09 01:57:50|1521.61|1505.61|1522.26|1506.26|1522.26|1506.26|1521.61|1505.61|7
1641693480000|2022-01-09 01:58:00|1522.27|1506.27|1523.61|1507.61|1523.61|1507.61|1522.26|1506.26|21
1641693490000|2022-01-09 01:58:10|1523.54|1507.54|1523.59|1507.59|1523.66|1507.66|1523.49|1507.49|8
1641693500000|2022-01-09 01:58:20|1523.66|1507.66|1523.35|1507.35|1523.66|1507.66|1523.35|1507.35|11
1641693510000|2022-01-09 01:58:30|1523.28|1507.28|1522.83|1506.83|1523.28|1507.28|1522.83|1506.83|4
1641693520000|2022-01-09 01:58:40|1522.87|1506.87|1524.3|1508.3|1524.3|1508.3|1522.83|1506.83|14
1641693530000|2022-01-09 01:58:50|1524.33|1508.33|1523.97|1507.97|1524.33|1508.33|1523.97|1507.97|6
1641693540000|2022-01-09 01:59:00|1523.8|1507.8|1521.94|1505.94|1523.8|1507.8|1521.94|1505.94|27
1641693550000|2022-01-09 01:59:10|1521.57|1505.57|1522.49|1506.49|1522.62|1506.62|1521.55|1505.55|12
1641693560000|2022-01-09 01:59:20|1522.31|1506.31|1522.44|1506.44|1522.44|1506.44|1521.93|1505.93|9
1641693570000|2022-01-09 01:59:30|1522.63|1506.63|1522.59|1506.59|1522.88|1506.88|1522.53|1506.53|8
1641693580000|2022-01-09 01:59:40|1522.52|1506.52|1523|1507|1523.08|1507.08|1522.52|1506.52|11
1641693590000|2022-01-09 01:59:50|1523.02|1507.02|1522.86|1506.86|1523.54|1507.54|1522.78|1506.78|15
1641693600000|2022-01-09 02:00:00|1522.9|1506.9|1523.23|1507.23|1523.23|1507.23|1522.65|1506.65|9
1641693610000|2022-01-09 02:00:10|1523.32|1507.32|1523.74|1507.74|1523.78|1507.78|1523.23|1507.23|10
1641693620000|2022-01-09 02:00:20|1523.67|1507.67|1523.44|1507.44|1523.67|1507.67|1523.44|1507.44|8
1641693630000|2022-01-09 02:00:30|1523.53|1507.53|1523.38|1507.38|1523.56|1507.56|1523.38|1507.38|3
1641693640000|2022-01-09 02:00:40|1523.41|1507.41|1523.21|1507.21|1523.41|1507.41|1523.08|1507.08|6
1641693650000|2022-01-09 02:00:50|1523.22|1507.22|1523.58|1507.58|1523.58|1507.58|1523.22|1507.22|3
1641693660000|2022-01-09 02:01:00|1523.78|1507.78|1523.73|1507.73|1523.78|1507.78|1523.73|1507.73|2
1641693670000|2022-01-09 02:01:10|1523.8|1507.8|1525.09|1509.09|1525.09|1509.09|1523.77|1507.77|10
1641693680000|2022-01-09 02:01:20|1525.01|1509.01|1525.51|1509.51|1525.53|1509.53|1525.01|1509.01|10
1641693690000|2022-01-09 02:01:30|1525.46|1509.46|1525.26|1509.26|1525.51|1509.51|1525.26|1509.26|9
1641693700000|2022-01-09 02:01:40|1525.1|1509.1|1525.1|1509.1|1525.1|1509.1|1525.1|1509.1|1
1641693710000|2022-01-09 02:01:50|1525|1509|1524.25|1508.25|1525|1509|1524.25|1508.25|12
1641693720000|2022-01-09 02:02:00|1524.17|1508.17|1523.44|1507.44|1524.17|1508.17|1523.44|1507.44|5
1641693730000|2022-01-09 02:02:10|1523.41|1507.41|1522.56|1506.56|1523.45|1507.45|1522.44|1506.44|20
1641693740000|2022-01-09 02:02:20|1522.55|1506.55|1522.41|1506.41|1522.59|1506.59|1522.41|1506.41|11
1641693750000|2022-01-09 02:02:30|1522.4|1506.4|1521.83|1505.83|1522.4|1506.4|1521.72|1505.72|9
1641693760000|2022-01-09 02:02:40|1521.96|1505.96|1523.3|1507.3|1523.52|1507.52|1521.96|1505.96|15
1641693770000|2022-01-09 02:02:50|1523.38|1507.38|1523.18|1507.18|1523.48|1507.48|1523.18|1507.18|10
1641693780000|2022-01-09 02:03:00|1523.4|1507.4|1523.57|1507.57|1523.6|1507.6|1523.18|1507.18|9
1641693790000|2022-01-09 02:03:10|1523.64|1507.64|1524.11|1508.11|1524.11|1508.11|1523.64|1507.64|6
1641693800000|2022-01-09 02:03:20|1524.09|1508.09|1524.09|1508.09|1524.09|1508.09|1524.09|1508.09|1
1641693810000|2022-01-09 02:03:30|1524.05|1508.05|1523.76|1507.76|1524.05|1508.05|1523.76|1507.76|6
1641693820000|2022-01-09 02:03:40|1523.6|1507.6|1522.63|1506.63|1523.6|1507.6|1522.63|1506.63|11
1641693830000|2022-01-09 02:03:50|1522.51|1506.51|1522.03|1506.03|1522.71|1506.71|1522.03|1506.03|13
1641693840000|2022-01-09 02:04:00|1522.08|1506.08|1521.8|1505.8|1522.08|1506.08|1521.6|1505.6|9
1641693850000|2022-01-09 02:04:10|1521.6|1505.6|1521.56|1505.56|1521.9|1505.9|1521.56|1505.56|8
1641693860000|2022-01-09 02:04:20|1521.68|1505.68|1521.6|1505.6|1521.73|1505.73|1521.6|1505.6|4
1641693870000|2022-01-09 02:04:30|1521.54|1505.54|1521.62|1505.62|1521.75|1505.75|1521.54|1505.54|9
1641693880000|2022-01-09 02:04:40|1521.75|1505.75|1522.18|1506.18|1522.42|1506.42|1521.55|1505.55|14
1641693890000|2022-01-09 02:04:50|1521.96|1505.96|1522.96|1506.96|1522.96|1506.96|1521.96|1505.96|8
1641693900000|2022-01-09 02:05:00|1523.16|1507.16|1524.93|1508.93|1524.93|1508.93|1523.16|1507.16|18
1641693910000|2022-01-09 02:05:10|1524.5|1508.5|1524.44|1508.44|1524.67|1508.67|1524.18|1508.18|17
1641693920000|2022-01-09 02:05:20|1524.52|1508.52|1524.5|1508.5|1524.61|1508.61|1524.44|1508.44|7
1641693930000|2022-01-09 02:05:30|1524.58|1508.58|1523.74|1507.74|1524.58|1508.58|1523.62|1507.62|11
1641693940000|2022-01-09 02:05:40|1523.8|1507.8|1524.47|1508.47|1524.47|1508.47|1523.74|1507.74|9
1641693950000|2022-01-09 02:05:50|1524.63|1508.63|1525.04|1509.04|1525.55|1509.55|1524.63|1508.63|11
1641693960000|2022-01-09 02:06:00|1525.17|1509.17|1525.33|1509.33|1525.61|1509.61|1525.17|1509.17|10
1641693970000|2022-01-09 02:06:10|1525.51|1509.51|1525.39|1509.39|1525.57|1509.57|1525.39|1509.39|6
1641693980000|2022-01-09 02:06:20|1525.22|1509.22|1525.23|1509.23|1525.23|1509.23|1524.75|1508.75|8
1641693990000|2022-01-09 02:06:30|1525.47|1509.47|1525.43|1509.43|1525.47|1509.47|1525.05|1509.05|9
1641694000000|2022-01-09 02:06:40|1525.35|1509.35|1525.62|1509.62|1525.62|1509.62|1525.35|1509.35|6
1641694010000|2022-01-09 02:06:50|1525.71|1509.71|1525.56|1509.56|1526.17|1510.17|1525.56|1509.56|14
1641694020000|2022-01-09 02:07:00|1525.55|1509.55|1525.19|1509.19|1525.59|1509.59|1525.19|1509.19|13
1641694030000|2022-01-09 02:07:10|1525.01|1509.01|1524.98|1508.98|1525.04|1509.04|1524.98|1508.98|3
1641694040000|2022-01-09 02:07:20|1525.13|1509.13|1525.25|1509.25|1525.51|1509.51|1525.1|1509.1|8
1641694050000|2022-01-09 02:07:30|1525|1509|1524.92|1508.92|1525|1509|1524.92|1508.92|3
1641694060000|2022-01-09 02:07:40|1524.76|1508.76|1524.66|1508.66|1524.76|1508.76|1524.66|1508.66|2
1641694070000|2022-01-09 02:07:50|1524.52|1508.52|1522.95|1506.95|1524.52|1508.52|1522.95|1506.95|10
1641694080000|2022-01-09 02:08:00|1522.97|1506.97|1523.09|1507.09|1523.09|1507.09|1522.97|1506.97|4
1641694090000|2022-01-09 02:08:10|1523.05|1507.05|1523.09|1507.09|1523.09|1507.09|1523.05|1507.05|2
1641694100000|2022-01-09 02:08:20|1523.02|1507.02|1523.3|1507.3|1523.5|1507.5|1523.02|1507.02|5
1641694110000|2022-01-09 02:08:30|1523.36|1507.36|1523.11|1507.11|1523.36|1507.36|1523.07|1507.07|9
1641694120000|2022-01-09 02:08:40|1523.07|1507.07|1522.87|1506.87|1523.07|1507.07|1522.85|1506.85|7
1641694130000|2022-01-09 02:08:50|1522.9|1506.9|1523.13|1507.13|1523.15|1507.15|1522.9|1506.9|4
1641694140000|2022-01-09 02:09:00|1523.06|1507.06|1523.54|1507.54|1523.54|1507.54|1523.02|1507.02|13
1641694150000|2022-01-09 02:09:10|1523.73|1507.73|1524.48|1508.48|1524.48|1508.48|1523.73|1507.73|18
1641694160000|2022-01-09 02:09:20|1524.56|1508.56|1523.85|1507.85|1524.56|1508.56|1523.85|1507.85|9
1641694170000|2022-01-09 02:09:30|1523.84|1507.84|1523.13|1507.13|1523.84|1507.84|1523.09|1507.09|7
1641694180000|2022-01-09 02:09:40|1523.09|1507.09|1522.64|1506.64|1523.09|1507.09|1522.55|1506.55|8
1641694190000|2022-01-09 02:09:50|1522.56|1506.56|1522.78|1506.78|1523.55|1507.55|1522.55|1506.55|13
1641694200000|2022-01-09 02:10:00|1522.71|1506.71|1522.23|1506.23|1523.1|1507.1|1522.23|1506.23|7
1641694210000|2022-01-09 02:10:10|1522.14|1506.14|1521.74|1505.74|1522.14|1506.14|1521.42|1505.42|11
1641694220000|2022-01-09 02:10:20|1521.88|1505.88|1521.49|1505.49|1521.88|1505.88|1521.49|1505.49|12
1641694230000|2022-01-09 02:10:30|1521.43|1505.43|1521.24|1505.24|1521.43|1505.43|1521.04|1505.04|5
1641694240000|2022-01-09 02:10:40|1521.41|1505.41|1522.29|1506.29|1522.29|1506.29|1521.41|1505.41|20
1641694250000|2022-01-09 02:10:50|1522.45|1506.45|1522.49|1506.49|1522.49|1506.49|1522.43|1506.43|3
1641694260000|2022-01-09 02:11:00|1522.71|1506.71|1525.4|1509.4|1525.48|1509.48|1522.71|1506.71|21
1641694270000|2022-01-09 02:11:10|1525.47|1509.47|1525.56|1509.56|1525.56|1509.56|1525.47|1509.47|2
1641694280000|2022-01-09 02:11:20|1525.62|1509.62|1526.12|1510.12|1526.12|1510.12|1525.46|1509.46|14
1641694290000|2022-01-09 02:11:30|1526.1|1510.1|1526.37|1510.37|1526.37|1510.37|1525.62|1509.62|17
1641694300000|2022-01-09 02:11:40|1526.5|1510.5|1526.6|1510.6|1526.61|1510.61|1526.5|1510.5|3
1641694310000|2022-01-09 02:11:50|1526.55|1510.55|1525.98|1509.98|1526.55|1510.55|1525.97|1509.97|14
1641694320000|2022-01-09 02:12:00|1526.02|1510.02|1526.02|1510.02|1526.08|1510.08|1525.97|1509.97|5
1641694330000|2022-01-09 02:12:10|1525.84|1509.84|1526.11|1510.11|1526.11|1510.11|1525.52|1509.52|10
1641694340000|2022-01-09 02:12:20|1526.35|1510.35|1526.29|1510.29|1526.56|1510.56|1526.28|1510.28|17
1641694350000|2022-01-09 02:12:30|1526.36|1510.36|1525.9|1509.9|1526.36|1510.36|1525.9|1509.9|8
1641694360000|2022-01-09 02:12:40|1525.99|1509.99|1525.43|1509.43|1525.99|1509.99|1525.42|1509.42|9
1641694370000|2022-01-09 02:12:50|1525.21|1509.21|1526.38|1510.38|1526.38|1510.38|1525.21|1509.21|15
1641694380000|2022-01-09 02:13:00|1526.32|1510.32|1526.79|1510.79|1526.79|1510.79|1526.32|1510.32|7
1641694390000|2022-01-09 02:13:10|1526.82|1510.82|1527.44|1511.44|1527.44|1511.44|1526.82|1510.82|8
1641694400000|2022-01-09 02:13:20|1527.34|1511.34|1526.56|1510.56|1527.44|1511.44|1526.35|1510.35|15
1641694410000|2022-01-09 02:13:30|1526.46|1510.46|1525.84|1509.84|1526.46|1510.46|1525.77|1509.77|11
1641694420000|2022-01-09 02:13:40|1525.82|1509.82|1525.56|1509.56|1526.1|1510.1|1525.56|1509.56|12
1641694430000|2022-01-09 02:13:50|1525.75|1509.75|1525.81|1509.81|1525.81|1509.81|1525.56|1509.56|10
1641694440000|2022-01-09 02:14:00|1525.62|1509.62|1525.38|1509.38|1525.88|1509.88|1525.1|1509.1|16
1641694450000|2022-01-09 02:14:10|1525.26|1509.26|1525.1|1509.1|1525.26|1509.26|1525.1|1509.1|10
1641694460000|2022-01-09 02:14:20|1525.11|1509.11|1525.21|1509.21|1525.46|1509.46|1524.82|1508.82|13
1641694470000|2022-01-09 02:14:30|1525.46|1509.46|1526.53|1510.53|1526.53|1510.53|1525.44|1509.44|14
1641694480000|2022-01-09 02:14:40|1526.49|1510.49|1526.65|1510.65|1527.06|1511.06|1526.49|1510.49|15
1641694490000|2022-01-09 02:14:50|1526.66|1510.66|1526.66|1510.66|1526.77|1510.77|1526.65|1510.65|7
1641694500000|2022-01-09 02:15:00|1526.45|1510.45|1527.49|1511.49|1527.49|1511.49|1526.45|1510.45|14
1641694510000|2022-01-09 02:15:10|1527.45|1511.45|1526.79|1510.79|1527.64|1511.64|1526.79|1510.79|11
1641694520000|2022-01-09 02:15:20|1526.71|1510.71|1526.32|1510.32|1526.71|1510.71|1526.09|1510.09|14
1641694530000|2022-01-09 02:15:30|1526.49|1510.49|1526.43|1510.43|1526.63|1510.63|1526.23|1510.23|10
1641694540000|2022-01-09 02:15:40|1526.5|1510.5|1526.23|1510.23|1526.5|1510.5|1526.23|1510.23|5
1641694550000|2022-01-09 02:15:50|1526.3|1510.3|1524.99|1508.99|1526.62|1510.62|1524.99|1508.99|13
1641694560000|2022-01-09 02:16:00|1525.06|1509.06|1525.46|1509.46|1525.91|1509.91|1525.06|1509.06|12
1641694570000|2022-01-09 02:16:10|1525.39|1509.39|1527.07|1511.07|1527.07|1511.07|1525.32|1509.32|14
1641694580000|2022-01-09 02:16:20|1527.08|1511.08|1527.92|1511.92|1528.31|1512.31|1527.08|1511.08|21
1641694590000|2022-01-09 02:16:30|1527.86|1511.86|1527.84|1511.84|1527.89|1511.89|1527.78|1511.78|7
1641694600000|2022-01-09 02:16:40|1527.97|1511.97|1529.44|1513.44|1529.44|1513.44|1527.97|1511.97|8
1641694610000|2022-01-09 02:16:50|1529.39|1513.39|1529.57|1513.57|1530.03|1514.03|1529.39|1513.39|16
1641694620000|2022-01-09 02:17:00|1529.63|1513.63|1529.29|1513.29|1529.82|1513.82|1528.79|1512.79|20
1641694630000|2022-01-09 02:17:10|1529.35|1513.35|1530.24|1514.24|1530.79|1514.79|1529.35|1513.35|16
1641694640000|2022-01-09 02:17:20|1530.53|1514.53|1528.49|1512.49|1530.53|1514.53|1528.43|1512.43|14
1641694650000|2022-01-09 02:17:30|1528.45|1512.45|1528.48|1512.48|1528.54|1512.54|1528.45|1512.45|8
1641694660000|2022-01-09 02:17:40|1528.59|1512.59|1529.3|1513.3|1529.43|1513.43|1528.59|1512.59|9
1641694670000|2022-01-09 02:17:50|1529.21|1513.21|1528.92|1512.92|1529.21|1513.21|1528.69|1512.69|9
1641694680000|2022-01-09 02:18:00|1528.93|1512.93|1529.03|1513.03|1529.09|1513.09|1528.5|1512.5|11
1641694690000|2022-01-09 02:18:10|1529.02|1513.02|1529.28|1513.28|1529.28|1513.28|1528.8|1512.8|7
1641694700000|2022-01-09 02:18:20|1529.22|1513.22|1528.74|1512.74|1529.28|1513.28|1528.52|1512.52|11
1641694710000|2022-01-09 02:18:30|1528.75|1512.75|1529.62|1513.62|1529.62|1513.62|1528.75|1512.75|11
1641694720000|2022-01-09 02:18:40|1529.56|1513.56|1529.84|1513.84|1529.84|1513.84|1529.56|1513.56|6
1641694730000|2022-01-09 02:18:50|1529.67|1513.67|1530.14|1514.14|1530.21|1514.21|1529.64|1513.64|8
1641694740000|2022-01-09 02:19:00|1530.25|1514.25|1529.16|1513.16|1530.25|1514.25|1529.16|1513.16|14
1641694750000|2022-01-09 02:19:10|1529.18|1513.18|1529.31|1513.31|1529.36|1513.36|1529.1|1513.1|10
1641694760000|2022-01-09 02:19:20|1529.28|1513.28|1531.66|1515.66|1531.66|1515.66|1529.28|1513.28|16
1641694770000|2022-01-09 02:19:30|1531.74|1515.74|1531.52|1515.52|1531.74|1515.74|1531.44|1515.44|13
1641694780000|2022-01-09 02:19:40|1531.44|1515.44|1533.03|1517.03|1533.03|1517.03|1531.44|1515.44|12
1641694790000|2022-01-09 02:19:50|1533.08|1517.08|1533.24|1517.24|1533.33|1517.33|1533.03|1517.03|16
1641694800000|2022-01-09 02:20:00|1533.33|1517.33|1533.35|1517.35|1533.52|1517.52|1533.12|1517.12|17
1641694810000|2022-01-09 02:20:10|1533.16|1517.16|1533.27|1517.27|1533.35|1517.35|1532.83|1516.83|13
1641694820000|2022-01-09 02:20:20|1533.21|1517.21|1533.91|1517.91|1533.91|1517.91|1533.16|1517.16|12
1641694830000|2022-01-09 02:20:30|1533.88|1517.88|1534.11|1518.11|1534.3|1518.3|1533.71|1517.71|9
1641694840000|2022-01-09 02:20:40|1534.29|1518.29|1534.69|1518.69|1535.02|1519.02|1534.2|1518.2|18
1641694850000|2022-01-09 02:20:50|1534.55|1518.55|1533.65|1517.65|1534.55|1518.55|1533.65|1517.65|19
1641694860000|2022-01-09 02:21:00|1533.61|1517.61|1534.96|1518.96|1534.96|1518.96|1533.61|1517.61|10
1641694870000|2022-01-09 02:21:10|1534.91|1518.91|1534.01|1518.01|1534.91|1518.91|1534.01|1518.01|10
1641694880000|2022-01-09 02:21:20|1534.04|1518.04|1533.42|1517.42|1534.04|1518.04|1533.42|1517.42|6
1641694890000|2022-01-09 02:21:30|1533.45|1517.45|1532.72|1516.72|1533.56|1517.56|1532.53|1516.53|13
1641694900000|2022-01-09 02:21:40|1532.85|1516.85|1532.52|1516.52|1533.1|1517.1|1532.52|1516.52|9
1641694910000|2022-01-09 02:21:50|1532.43|1516.43|1530.96|1514.96|1532.43|1516.43|1530.95|1514.95|18
1641694920000|2022-01-09 02:22:00|1530.76|1514.76|1531.23|1515.23|1531.3|1515.3|1530.76|1514.76|8
1641694930000|2022-01-09 02:22:10|1531.3|1515.3|1530.74|1514.74|1531.37|1515.37|1530.65|1514.65|17
1641694940000|2022-01-09 02:22:20|1530.72|1514.72|1530.56|1514.56|1530.98|1514.98|1530.56|1514.56|12
1641694950000|2022-01-09 02:22:30|1530.44|1514.44|1530.53|1514.53|1530.56|1514.56|1530.44|1514.44|10
1641694960000|2022-01-09 02:22:40|1530.63|1514.63|1530.59|1514.59|1530.63|1514.63|1530.47|1514.47|4
1641694970000|2022-01-09 02:22:50|1530.47|1514.47|1530.5|1514.5|1530.75|1514.75|1530.34|1514.34|7
1641694980000|2022-01-09 02:23:00|1530.6|1514.6|1530.67|1514.67|1530.67|1514.67|1530.44|1514.44|10
1641694990000|2022-01-09 02:23:10|1530.56|1514.56|1530.38|1514.38|1530.67|1514.67|1530.37|1514.37|16
1641695000000|2022-01-09 02:23:20|1530.48|1514.48|1530.9|1514.9|1530.9|1514.9|1530.45|1514.45|4
1641695010000|2022-01-09 02:23:30|1530.78|1514.78|1530.78|1514.78|1530.78|1514.78|1530.78|1514.78|1
1641695020000|2022-01-09 02:23:40|1531.03|1515.03|1531.25|1515.25|1531.35|1515.35|1530.69|1514.69|16
1641695030000|2022-01-09 02:23:50|1531.15|1515.15|1531.39|1515.39|1531.41|1515.41|1531.15|1515.15|9
1641695040000|2022-01-09 02:24:00|1531.46|1515.46|1531.39|1515.39|1531.48|1515.48|1531.39|1515.39|8
1641695050000|2022-01-09 02:24:10|1531.42|1515.42|1531.53|1515.53|1531.56|1515.56|1531.42|1515.42|6
1641695060000|2022-01-09 02:24:20|1531.45|1515.45|1531.39|1515.39|1531.45|1515.45|1531.34|1515.34|10
1641695070000|2022-01-09 02:24:30|1531.32|1515.32|1531.15|1515.15|1531.39|1515.39|1531.15|1515.15|9
1641695080000|2022-01-09 02:24:40|1531.25|1515.25|1531.3|1515.3|1531.51|1515.51|1531.15|1515.15|9
1641695090000|2022-01-09 02:24:50|1531.38|1515.38|1531.5|1515.5|1531.52|1515.52|1531.3|1515.3|5
1641695100000|2022-01-09 02:25:00|1531.39|1515.39|1530.06|1514.06|1531.39|1515.39|1529.07|1513.07|11
1641695110000|2022-01-09 02:25:10|1530.03|1514.03|1529.5|1513.5|1530.03|1514.03|1529.5|1513.5|3
1641695120000|2022-01-09 02:25:20|1529.56|1513.56|1529.4|1513.4|1529.56|1513.56|1529.39|1513.39|9
1641695130000|2022-01-09 02:25:30|1529.51|1513.51|1530.56|1514.56|1530.56|1514.56|1529.37|1513.37|13
1641695140000|2022-01-09 02:25:40|1530.87|1514.87|1531.16|1515.16|1531.33|1515.33|1530.87|1514.87|4
1641695150000|2022-01-09 02:25:50|1530.68|1514.68|1530.81|1514.81|1531.01|1515.01|1530.56|1514.56|16
1641695160000|2022-01-09 02:26:00|1531.08|1515.08|1531.33|1515.33|1531.33|1515.33|1531.05|1515.05|7
1641695170000|2022-01-09 02:26:10|1531.4|1515.4|1531.4|1515.4|1531.51|1515.51|1531.36|1515.36|7
1641695180000|2022-01-09 02:26:20|1531.39|1515.39|1531.38|1515.38|1531.55|1515.55|1531.38|1515.38|12
1641695190000|2022-01-09 02:26:30|1531.31|1515.31|1531.62|1515.62|1531.62|1515.62|1531.31|1515.31|4
1641695200000|2022-01-09 02:26:40|1531.82|1515.82|1531.56|1515.56|1531.82|1515.82|1531.46|1515.46|9
1641695210000|2022-01-09 02:26:50|1531.62|1515.62|1531.76|1515.76|1531.76|1515.76|1531.42|1515.42|15
1641695220000|2022-01-09 02:27:00|1532.07|1516.07|1532.55|1516.55|1532.56|1516.56|1532.04|1516.04|15
1641695230000|2022-01-09 02:27:10|1532.51|1516.51|1532.47|1516.47|1532.51|1516.51|1532.34|1516.34|7
1641695240000|2022-01-09 02:27:20|1532.45|1516.45|1532.54|1516.54|1532.54|1516.54|1532.39|1516.39|12
1641695250000|2022-01-09 02:27:30|1532.56|1516.56|1532.34|1516.34|1532.56|1516.56|1532.33|1516.33|6
1641695260000|2022-01-09 02:27:40|1532.41|1516.41|1533.1|1517.1|1533.1|1517.1|1532.41|1516.41|15
1641695270000|2022-01-09 02:27:50|1533.23|1517.23|1534.26|1518.26|1534.53|1518.53|1533.23|1517.23|14
1641695280000|2022-01-09 02:28:00|1534.35|1518.35|1534.54|1518.54|1534.57|1518.57|1534.35|1518.35|10
1641695290000|2022-01-09 02:28:10|1534.44|1518.44|1534.4|1518.4|1534.44|1518.44|1534.39|1518.39|4
1641695300000|2022-01-09 02:28:20|1533.97|1517.97|1534.53|1518.53|1534.53|1518.53|1533.97|1517.97|8
1641695310000|2022-01-09 02:28:30|1534.36|1518.36|1534.39|1518.39|1534.54|1518.54|1534.28|1518.28|7
1641695320000|2022-01-09 02:28:40|1534.49|1518.49|1534.55|1518.55|1534.55|1518.55|1534.38|1518.38|12
1641695330000|2022-01-09 02:28:50|1534.49|1518.49|1533.73|1517.73|1534.59|1518.59|1533.73|1517.73|8
1641695340000|2022-01-09 02:29:00|1533.51|1517.51|1532.53|1516.53|1533.51|1517.51|1532.53|1516.53|6
1641695350000|2022-01-09 02:29:10|1532.48|1516.48|1532.27|1516.27|1532.5|1516.5|1531.68|1515.68|17
1641695360000|2022-01-09 02:29:20|1532.41|1516.41|1533.3|1517.3|1533.34|1517.34|1532.41|1516.41|12
1641695370000|2022-01-09 02:29:30|1533.39|1517.39|1533.3|1517.3|1533.39|1517.39|1533.3|1517.3|2
1641695380000|2022-01-09 02:29:40|1533.51|1517.51|1533.85|1517.85|1533.85|1517.85|1533.51|1517.51|4
1641695390000|2022-01-09 02:29:50|1533.78|1517.78|1533.5|1517.5|1533.81|1517.81|1533.5|1517.5|13
1641695400000|2022-01-09 02:30:00|1533.45|1517.45|1533.4|1517.4|1533.58|1517.58|1533.25|1517.25|11
1641695410000|2022-01-09 02:30:10|1533.3|1517.3|1532.92|1516.92|1533.38|1517.38|1532.92|1516.92|7
1641695420000|2022-01-09 02:30:20|1532.82|1516.82|1531.6|1515.6|1532.82|1516.82|1531.6|1515.6|11
1641695430000|2022-01-09 02:30:30|1531.51|1515.51|1531.36|1515.36|1531.51|1515.51|1531.36|1515.36|2
1641695440000|2022-01-09 02:30:40|1531.31|1515.31|1531.15|1515.15|1531.31|1515.31|1531.15|1515.15|2
1641695450000|2022-01-09 02:30:50|1531.13|1515.13|1531.13|1515.13|1531.13|1515.13|1531.12|1515.12|3
1641695460000|2022-01-09 02:31:00|1531.21|1515.21|1531.47|1515.47|1531.47|1515.47|1531.21|1515.21|19
1641695470000|2022-01-09 02:31:10|1531.38|1515.38|1531.6|1515.6|1531.6|1515.6|1531.38|1515.38|9
1641695480000|2022-01-09 02:31:20|1531.46|1515.46|1531.03|1515.03|1531.6|1515.6|1531.03|1515.03|7
1641695490000|2022-01-09 02:31:30|1531.1|1515.1|1531.03|1515.03|1531.1|1515.1|1530.96|1514.96|4
1641695500000|2022-01-09 02:31:40|1531.1|1515.1|1530.59|1514.59|1531.41|1515.41|1530.59|1514.59|7
1641695510000|2022-01-09 02:31:50|1530.77|1514.77|1531.56|1515.56|1531.58|1515.58|1530.59|1514.59|13
1641695520000|2022-01-09 02:32:00|1531.58|1515.58|1531.04|1515.04|1531.58|1515.58|1531.04|1515.04|8
1641695530000|2022-01-09 02:32:10|1531.03|1515.03|1530.38|1514.38|1531.03|1515.03|1530.36|1514.36|5
1641695540000|2022-01-09 02:32:20|1530.36|1514.36|1531.14|1515.14|1531.31|1515.31|1530.36|1514.36|12
1641695550000|2022-01-09 02:32:30|1531.16|1515.16|1532.24|1516.24|1532.24|1516.24|1531.09|1515.09|14
1641695560000|2022-01-09 02:32:40|1532.32|1516.32|1531.75|1515.75|1532.51|1516.51|1531.75|1515.75|16
1641695570000|2022-01-09 02:32:50|1531.55|1515.55|1532.75|1516.75|1532.75|1516.75|1531.55|1515.55|9
1641695580000|2022-01-09 02:33:00|1532.54|1516.54|1532.75|1516.75|1532.84|1516.84|1532.54|1516.54|6
1641695590000|2022-01-09 02:33:10|1532.76|1516.76|1533.23|1517.23|1533.23|1517.23|1532.76|1516.76|6
1641695600000|2022-01-09 02:33:20|1533.38|1517.38|1533.04|1517.04|1533.38|1517.38|1532.6|1516.6|13
1641695610000|2022-01-09 02:33:30|1532.78|1516.78|1532.68|1516.68|1532.78|1516.78|1532.64|1516.64|6
1641695620000|2022-01-09 02:33:40|1532.76|1516.76|1532.68|1516.68|1532.76|1516.76|1532.68|1516.68|2
1641695630000|2022-01-09 02:33:50|1532.57|1516.57|1532.89|1516.89|1532.93|1516.93|1532.54|1516.54|8
1641695640000|2022-01-09 02:34:00|1532.82|1516.82|1532.6|1516.6|1532.82|1516.82|1532.6|1516.6|7
1641695650000|2022-01-09 02:34:10|1532.46|1516.46|1532.1|1516.1|1532.6|1516.6|1532.1|1516.1|6
1641695660000|2022-01-09 02:34:20|1531.87|1515.87|1530.87|1514.87|1531.87|1515.87|1530.76|1514.76|12
1641695670000|2022-01-09 02:34:30|1530.89|1514.89|1530.18|1514.18|1530.99|1514.99|1529.71|1513.71|14
1641695680000|2022-01-09 02:34:40|1530.23|1514.23|1530.52|1514.52|1530.52|1514.52|1530.23|1514.23|3
1641695690000|2022-01-09 02:34:50|1530.55|1514.55|1531.42|1515.42|1531.42|1515.42|1530.55|1514.55|6
1641695700000|2022-01-09 02:35:00|1531.36|1515.36|1531.68|1515.68|1531.68|1515.68|1531.34|1515.34|6
1641695710000|2022-01-09 02:35:10|1531.75|1515.75|1531.86|1515.86|1531.86|1515.86|1531.74|1515.74|5
1641695720000|2022-01-09 02:35:20|1532.11|1516.11|1533.29|1517.29|1533.29|1517.29|1532.11|1516.11|13
1641695730000|2022-01-09 02:35:30|1533.21|1517.21|1533.01|1517.01|1533.42|1517.42|1532.84|1516.84|10
1641695740000|2022-01-09 02:35:40|1532.79|1516.79|1533.49|1517.49|1533.49|1517.49|1532.79|1516.79|5
1641695750000|2022-01-09 02:35:50|1533.27|1517.27|1533.23|1517.23|1533.58|1517.58|1533.22|1517.22|14
1641695760000|2022-01-09 02:36:00|1532.98|1516.98|1532.95|1516.95|1533.09|1517.09|1532.95|1516.95|8
1641695770000|2022-01-09 02:36:10|1533.06|1517.06|1533.47|1517.47|1533.47|1517.47|1532.89|1516.89|8
1641695780000|2022-01-09 02:36:20|1533.38|1517.38|1533.13|1517.13|1533.47|1517.47|1532.95|1516.95|7
1641695790000|2022-01-09 02:36:30|1533.32|1517.32|1533.27|1517.27|1533.47|1517.47|1533.18|1517.18|8
1641695800000|2022-01-09 02:36:40|1533.22|1517.22|1533.22|1517.22|1533.22|1517.22|1533.22|1517.22|1
1641695810000|2022-01-09 02:36:50|1533.15|1517.15|1532.35|1516.35|1533.15|1517.15|1532.26|1516.26|10
1641695820000|2022-01-09 02:37:00|1532.26|1516.26|1531.89|1515.89|1532.36|1516.36|1531.89|1515.89|8
1641695830000|2022-01-09 02:37:10|1531.7|1515.7|1531.5|1515.5|1531.89|1515.89|1531.5|1515.5|9
1641695840000|2022-01-09 02:37:20|1531.54|1515.54|1532.16|1516.16|1532.29|1516.29|1531.45|1515.45|14
1641695850000|2022-01-09 02:37:30|1532.26|1516.26|1532.57|1516.57|1532.57|1516.57|1532.16|1516.16|4
1641695860000|2022-01-09 02:37:40|1532.61|1516.61|1533.53|1517.53|1533.59|1517.59|1532.61|1516.61|13
1641695870000|2022-01-09 02:37:50|1533.59|1517.59|1533.62|1517.62|1533.87|1517.87|1533.52|1517.52|11
1641695880000|2022-01-09 02:38:00|1533.68|1517.68|1534.62|1518.62|1534.63|1518.63|1533.68|1517.68|17
1641695890000|2022-01-09 02:38:10|1534.81|1518.81|1534.62|1518.62|1534.81|1518.81|1534.62|1518.62|2
1641695900000|2022-01-09 02:38:20|1534.55|1518.55|1534.47|1518.47|1534.55|1518.55|1534.42|1518.42|4
1641695910000|2022-01-09 02:38:30|1534.55|1518.55|1533.43|1517.43|1534.56|1518.56|1533.43|1517.43|12
1641695920000|2022-01-09 02:38:40|1533.33|1517.33|1532.61|1516.61|1533.33|1517.33|1532.61|1516.61|10
1641695930000|2022-01-09 02:38:50|1532.73|1516.73|1533.52|1517.52|1533.52|1517.52|1532.71|1516.71|18
1641695940000|2022-01-09 02:39:00|1533.5|1517.5|1534|1518|1534.17|1518.17|1533.5|1517.5|9
1641695950000|2022-01-09 02:39:10|1534.07|1518.07|1534.11|1518.11|1534.37|1518.37|1534.03|1518.03|9
1641695960000|2022-01-09 02:39:20|1534.04|1518.04|1533.51|1517.51|1534.04|1518.04|1533.51|1517.51|4
1641695970000|2022-01-09 02:39:30|1533.43|1517.43|1532.9|1516.9|1533.43|1517.43|1532.58|1516.58|12
1641695980000|2022-01-09 02:39:40|1532.68|1516.68|1530.79|1514.79|1532.72|1516.72|1530.78|1514.78|17
1641695990000|2022-01-09 02:39:50|1530.95|1514.95|1530.49|1514.49|1530.96|1514.96|1530.49|1514.49|8
1641696000000|2022-01-09 02:40:00|1530.78|1514.78|1531.02|1515.02|1531.09|1515.09|1530.78|1514.78|8
1641696010000|2022-01-09 02:40:10|1531.01|1515.01|1530.41|1514.41|1531.01|1515.01|1530.41|1514.41|7
1641696020000|2022-01-09 02:40:20|1530.61|1514.61|1530.65|1514.65|1530.73|1514.73|1530.61|1514.61|5
1641696030000|2022-01-09 02:40:30|1530.74|1514.74|1530.95|1514.95|1530.95|1514.95|1530.74|1514.74|4
1641696040000|2022-01-09 02:40:40|1530.84|1514.84|1531.13|1515.13|1531.13|1515.13|1530.39|1514.39|15
1641696050000|2022-01-09 02:40:50|1531.14|1515.14|1531.14|1515.14|1531.14|1515.14|1531.14|1515.14|1
1641696060000|2022-01-09 02:41:00|1531.29|1515.29|1533.29|1517.29|1533.52|1517.52|1531.29|1515.29|17
1641696070000|2022-01-09 02:41:10|1533.3|1517.3|1532.51|1516.51|1533.3|1517.3|1532.51|1516.51|13
1641696080000|2022-01-09 02:41:20|1532.6|1516.6|1532.51|1516.51|1532.6|1516.6|1532.36|1516.36|12
1641696090000|2022-01-09 02:41:30|1532.61|1516.61|1532.55|1516.55|1532.62|1516.62|1532.45|1516.45|16
1641696100000|2022-01-09 02:41:40|1532.45|1516.45|1532.41|1516.41|1532.56|1516.56|1532.41|1516.41|8
1641696110000|2022-01-09 02:41:50|1532.52|1516.52|1532.37|1516.37|1532.52|1516.52|1532.26|1516.26|6
1641696120000|2022-01-09 02:42:00|1532.29|1516.29|1531.8|1515.8|1532.61|1516.61|1531.74|1515.74|14
1641696130000|2022-01-09 02:42:10|1531.74|1515.74|1531.84|1515.84|1531.84|1515.84|1531.74|1515.74|4
1641696140000|2022-01-09 02:42:20|1531.76|1515.76|1532.17|1516.17|1532.17|1516.17|1531.76|1515.76|4
1641696150000|2022-01-09 02:42:30|1532.27|1516.27|1532.71|1516.71|1532.71|1516.71|1532.27|1516.27|10
1641696160000|2022-01-09 02:42:40|1532.77|1516.77|1533.79|1517.79|1533.79|1517.79|1532.77|1516.77|13
1641696170000|2022-01-09 02:42:50|1533.8|1517.8|1534.68|1518.68|1534.68|1518.68|1533.79|1517.79|10
1641696180000|2022-01-09 02:43:00|1534.67|1518.67|1534.04|1518.04|1534.67|1518.67|1533.68|1517.68|15
1641696190000|2022-01-09 02:43:10|1533.9|1517.9|1533.33|1517.33|1533.9|1517.9|1533.33|1517.33|6
1641696200000|2022-01-09 02:43:20|1533.37|1517.37|1533.34|1517.34|1533.39|1517.39|1533.26|1517.26|10
1641696210000|2022-01-09 02:43:30|1533.42|1517.42|1533.5|1517.5|1533.59|1517.59|1533.36|1517.36|12
1641696220000|2022-01-09 02:43:40|1533.63|1517.63|1533.97|1517.97|1533.97|1517.97|1533.63|1517.63|6
1641696230000|2022-01-09 02:43:50|1534.04|1518.04|1534.6|1518.6|1534.6|1518.6|1534.04|1518.04|12
1641696240000|2022-01-09 02:44:00|1534.71|1518.71|1536.51|1520.51|1536.51|1520.51|1534.71|1518.71|14
1641696250000|2022-01-09 02:44:10|1536.68|1520.68|1535.82|1519.82|1536.68|1520.68|1535.82|1519.82|16
1641696260000|2022-01-09 02:44:20|1535.83|1519.83|1536.91|1520.91|1537.17|1521.17|1535.83|1519.83|21
1641696270000|2022-01-09 02:44:30|1536.71|1520.71|1536.47|1520.47|1536.8|1520.8|1536.43|1520.43|11
1641696280000|2022-01-09 02:44:40|1536.36|1520.36|1535.5|1519.5|1536.47|1520.47|1535.49|1519.49|15
1641696290000|2022-01-09 02:44:50|1535.49|1519.49|1535.46|1519.46|1535.5|1519.5|1535.35|1519.35|10
1641696300000|2022-01-09 02:45:00|1535.35|1519.35|1535.19|1519.19|1535.82|1519.82|1535.19|1519.19|13
1641696310000|2022-01-09 02:45:10|1535.2|1519.2|1535.61|1519.61|1535.61|1519.61|1535.2|1519.2|10
1641696320000|2022-01-09 02:45:20|1535.67|1519.67|1536.38|1520.38|1536.42|1520.42|1535.67|1519.67|7
1641696330000|2022-01-09 02:45:30|1536.56|1520.56|1536.26|1520.26|1536.61|1520.61|1536.26|1520.26|7
1641696340000|2022-01-09 02:45:40|1536.3|1520.3|1536.46|1520.46|1536.6|1520.6|1536.27|1520.27|7
1641696350000|2022-01-09 02:45:50|1536.47|1520.47|1536.45|1520.45|1536.56|1520.56|1536.45|1520.45|5
1641696360000|2022-01-09 02:46:00|1536.56|1520.56|1535.05|1519.05|1536.56|1520.56|1535.05|1519.05|9
1641696370000|2022-01-09 02:46:10|1535.16|1519.16|1532.91|1516.91|1535.16|1519.16|1532.75|1516.75|19
1641696380000|2022-01-09 02:46:20|1532.99|1516.99|1533.31|1517.31|1533.39|1517.39|1532.99|1516.99|14
1641696390000|2022-01-09 02:46:30|1533.34|1517.34|1533.38|1517.38|1533.42|1517.42|1532.71|1516.71|16
1641696400000|2022-01-09 02:46:40|1533.37|1517.37|1533.94|1517.94|1533.95|1517.95|1533.36|1517.36|10
1641696410000|2022-01-09 02:46:50|1533.95|1517.95|1534.91|1518.91|1534.95|1518.95|1533.95|1517.95|13
1641696420000|2022-01-09 02:47:00|1534.92|1518.92|1534.4|1518.4|1534.92|1518.92|1534.4|1518.4|6
1641696430000|2022-01-09 02:47:10|1534.52|1518.52|1534.85|1518.85|1534.9|1518.9|1534.38|1518.38|13
1641696440000|2022-01-09 02:47:20|1534.96|1518.96|1535.26|1519.26|1535.49|1519.49|1534.96|1518.96|12
1641696450000|2022-01-09 02:47:30|1535.32|1519.32|1535.34|1519.34|1535.42|1519.42|1535.15|1519.15|13
1641696460000|2022-01-09 02:47:40|1535.26|1519.26|1535.35|1519.35|1535.35|1519.35|1535.26|1519.26|2
1641696470000|2022-01-09 02:47:50|1535.13|1519.13|1535.13|1519.13|1535.13|1519.13|1535.13|1519.13|1
1641696480000|2022-01-09 02:48:00|1535.19|1519.19|1534.59|1518.59|1535.19|1519.19|1534.56|1518.56|9
1641696490000|2022-01-09 02:48:10|1534.71|1518.71|1534.67|1518.67|1534.71|1518.71|1534.61|1518.61|4
1641696500000|2022-01-09 02:48:20|1534.93|1518.93|1534.93|1518.93|1534.93|1518.93|1534.93|1518.93|1
1641696510000|2022-01-09 02:48:30|1534.85|1518.85|1534.02|1518.02|1534.86|1518.86|1533.9|1517.9|9
1641696520000|2022-01-09 02:48:40|1533.79|1517.79|1533.43|1517.43|1533.89|1517.89|1533.43|1517.43|11
1641696530000|2022-01-09 02:48:50|1533.5|1517.5|1535.08|1519.08|1535.08|1519.08|1533.5|1517.5|17
1641696540000|2022-01-09 02:49:00|1535.07|1519.07|1534.69|1518.69|1535.07|1519.07|1534.6|1518.6|11
1641696550000|2022-01-09 02:49:10|1534.72|1518.72|1535.03|1519.03|1535.22|1519.22|1534.71|1518.71|7
1641696560000|2022-01-09 02:49:20|1535.22|1519.22|1535.13|1519.13|1535.22|1519.22|1534.84|1518.84|9
1641696570000|2022-01-09 02:49:30|1535.14|1519.14|1534.73|1518.73|1535.14|1519.14|1534.73|1518.73|9
1641696580000|2022-01-09 02:49:40|1534.79|1518.79|1534.42|1518.42|1534.79|1518.79|1534.28|1518.28|7
1641696590000|2022-01-09 02:49:50|1534.28|1518.28|1533.56|1517.56|1534.28|1518.28|1533.46|1517.46|12
1641696600000|2022-01-09 02:50:00|1533.46|1517.46|1532.84|1516.84|1533.46|1517.46|1532.84|1516.84|12
1641696610000|2022-01-09 02:50:10|1532.87|1516.87|1532.25|1516.25|1532.87|1516.87|1532.25|1516.25|11
1641696620000|2022-01-09 02:50:20|1532.38|1516.38|1532.87|1516.87|1532.89|1516.89|1532.38|1516.38|14
1641696630000|2022-01-09 02:50:30|1533.38|1517.38|1534.2|1518.2|1534.2|1518.2|1533.38|1517.38|15
1641696640000|2022-01-09 02:50:40|1534.26|1518.26|1534.32|1518.32|1534.41|1518.41|1534.04|1518.04|13
1641696650000|2022-01-09 02:50:50|1534.51|1518.51|1534.61|1518.61|1534.61|1518.61|1534.47|1518.47|4
1641696660000|2022-01-09 02:51:00|1534.6|1518.6|1534.56|1518.56|1534.6|1518.6|1534.42|1518.42|6
1641696670000|2022-01-09 02:51:10|1534.61|1518.61|1534.61|1518.61|1534.61|1518.61|1534.61|1518.61|1
1641696680000|2022-01-09 02:51:20|1534.59|1518.59|1533.78|1517.78|1534.59|1518.59|1533.78|1517.78|6
1641696690000|2022-01-09 02:51:30|1533.71|1517.71|1533.43|1517.43|1533.77|1517.77|1533.15|1517.15|13
1641696700000|2022-01-09 02:51:40|1533.24|1517.24|1529.89|1513.89|1533.24|1517.24|1529.89|1513.89|21
1641696710000|2022-01-09 02:51:50|1529.97|1513.97|1530.55|1514.55|1530.56|1514.56|1529.84|1513.84|19
1641696720000|2022-01-09 02:52:00|1530.45|1514.45|1530.65|1514.65|1530.65|1514.65|1530.44|1514.44|12
1641696730000|2022-01-09 02:52:10|1530.6|1514.6|1530.06|1514.06|1530.78|1514.78|1529.95|1513.95|16
1641696740000|2022-01-09 02:52:20|1530.21|1514.21|1530.65|1514.65|1530.65|1514.65|1529.74|1513.74|13
1641696750000|2022-01-09 02:52:30|1530.74|1514.74|1531.58|1515.58|1531.58|1515.58|1530.74|1514.74|18
1641696760000|2022-01-09 02:52:40|1531.54|1515.54|1531.82|1515.82|1532.13|1516.13|1531.54|1515.54|7
1641696770000|2022-01-09 02:52:50|1531.81|1515.81|1531.31|1515.31|1531.81|1515.81|1531.31|1515.31|12
1641696780000|2022-01-09 02:53:00|1531.26|1515.26|1530.42|1514.42|1531.26|1515.26|1530.38|1514.38|10
1641696790000|2022-01-09 02:53:10|1530.38|1514.38|1529.74|1513.74|1530.38|1514.38|1529.74|1513.74|6
1641696800000|2022-01-09 02:53:20|1529.67|1513.67|1530.16|1514.16|1530.18|1514.18|1529.51|1513.51|13
1641696810000|2022-01-09 02:53:30|1530.17|1514.17|1531.11|1515.11|1531.11|1515.11|1530.17|1514.17|11
1641696820000|2022-01-09 02:53:40|1531.27|1515.27|1531.43|1515.43|1531.55|1515.55|1531.26|1515.26|15
1641696830000|2022-01-09 02:53:50|1531.37|1515.37|1531.5|1515.5|1531.57|1515.57|1531.26|1515.26|11
1641696840000|2022-01-09 02:54:00|1531.62|1515.62|1532.41|1516.41|1532.41|1516.41|1531.62|1515.62|6
1641696850000|2022-01-09 02:54:10|1532.3|1516.3|1532.43|1516.43|1532.57|1516.57|1532.3|1516.3|7
1641696860000|2022-01-09 02:54:20|1532.33|1516.33|1532.22|1516.22|1532.43|1516.43|1532.22|1516.22|5
1641696870000|2022-01-09 02:54:30|1532.14|1516.14|1531.75|1515.75|1532.14|1516.14|1531.65|1515.65|10
1641696880000|2022-01-09 02:54:40|1531.66|1515.66|1532.43|1516.43|1532.43|1516.43|1531.58|1515.58|10
1641696890000|2022-01-09 02:54:50|1532.54|1516.54|1533.25|1517.25|1533.35|1517.35|1532.49|1516.49|13
1641696900000|2022-01-09 02:55:00|1533.37|1517.37|1533.53|1517.53|1533.56|1517.56|1533.35|1517.35|9
1641696910000|2022-01-09 02:55:10|1533.51|1517.51|1533.91|1517.91|1533.91|1517.91|1533.51|1517.51|5
1641696920000|2022-01-09 02:55:20|1533.87|1517.87|1532.86|1516.86|1533.89|1517.89|1532.86|1516.86|8
1641696930000|2022-01-09 02:55:30|1532.8|1516.8|1532.51|1516.51|1532.8|1516.8|1532.51|1516.51|2
1641696940000|2022-01-09 02:55:40|1532.38|1516.38|1531.7|1515.7|1532.38|1516.38|1531.7|1515.7|11
1641696950000|2022-01-09 02:55:50|1531.52|1515.52|1531.46|1515.46|1531.52|1515.52|1531.46|1515.46|7
1641696960000|2022-01-09 02:56:00|1531.54|1515.54|1531.71|1515.71|1531.76|1515.76|1531.54|1515.54|8
1641696970000|2022-01-09 02:56:10|1531.8|1515.8|1532.08|1516.08|1532.12|1516.12|1531.61|1515.61|7
1641696980000|2022-01-09 02:56:20|1532.01|1516.01|1532.57|1516.57|1532.9|1516.9|1532.01|1516.01|11
1641696990000|2022-01-09 02:56:30|1532.63|1516.63|1532.97|1516.97|1533.06|1517.06|1532.46|1516.46|9
1641697000000|2022-01-09 02:56:40|1532.95|1516.95|1533.04|1517.04|1533.04|1517.04|1532.95|1516.95|2
1641697010000|2022-01-09 02:56:50|1533.12|1517.12|1533.61|1517.61|1533.66|1517.66|1533.12|1517.12|16
1641697020000|2022-01-09 02:57:00|1533.51|1517.51|1533.65|1517.65|1533.65|1517.65|1533.49|1517.49|7
1641697030000|2022-01-09 02:57:10|1533.6|1517.6|1533.57|1517.57|1533.6|1517.6|1533.42|1517.42|4
1641697040000|2022-01-09 02:57:20|1533.66|1517.66|1533.49|1517.49|1533.67|1517.67|1533.49|1517.49|4
1641697050000|2022-01-09 02:57:30|1533.47|1517.47|1533.59|1517.59|1533.66|1517.66|1533.33|1517.33|8
1641697060000|2022-01-09 02:57:40|1533.7|1517.7|1534.06|1518.06|1534.06|1518.06|1533.7|1517.7|9
1641697070000|2022-01-09 02:57:50|1534.05|1518.05|1533.67|1517.67|1534.05|1518.05|1533.56|1517.56|10
1641697080000|2022-01-09 02:58:00|1533.58|1517.58|1533.32|1517.32|1533.58|1517.58|1533.32|1517.32|4
1641697090000|2022-01-09 02:58:10|1533.09|1517.09|1531.49|1515.49|1533.09|1517.09|1531.45|1515.45|14
1641697110000|2022-01-09 02:58:30|1531.59|1515.59|1532.25|1516.25|1532.25|1516.25|1531.5|1515.5|10
1641697120000|2022-01-09 02:58:40|1532.36|1516.36|1531.52|1515.52|1532.36|1516.36|1531.52|1515.52|9
1641697130000|2022-01-09 02:58:50|1531.15|1515.15|1529.89|1513.89|1531.15|1515.15|1529.89|1513.89|9
1641697140000|2022-01-09 02:59:00|1529.94|1513.94|1531.5|1515.5|1531.5|1515.5|1529.94|1513.94|14
1641697150000|2022-01-09 02:59:10|1531.48|1515.48|1531.75|1515.75|1531.75|1515.75|1531.45|1515.45|5
1641697160000|2022-01-09 02:59:20|1531.63|1515.63|1531.87|1515.87|1531.87|1515.87|1531.63|1515.63|4
1641697170000|2022-01-09 02:59:30|1532.05|1516.05|1532.43|1516.43|1532.43|1516.43|1532.05|1516.05|9
1641697180000|2022-01-09 02:59:40|1532.25|1516.25|1531.48|1515.48|1532.25|1516.25|1531.48|1515.48|9
1641697190000|2022-01-09 02:59:50|1531.37|1515.37|1530.78|1514.78|1531.48|1515.48|1530.7|1514.7|13
1641697200000|2022-01-09 03:00:00|1530.86|1514.86|1530.5|1514.5|1531.22|1515.22|1530.08|1514.08|16
1641697210000|2022-01-09 03:00:10|1530.45|1514.45|1530.36|1514.36|1530.66|1514.66|1530.36|1514.36|17
1641697220000|2022-01-09 03:00:20|1530.4|1514.4|1529.75|1513.75|1530.46|1514.46|1529.63|1513.63|16
1641697230000|2022-01-09 03:00:30|1529.63|1513.63|1530.99|1514.99|1531.22|1515.22|1529.63|1513.63|23
1641697240000|2022-01-09 03:00:40|1530.74|1514.74|1530.4|1514.4|1531.25|1515.25|1530.4|1514.4|10
1641697250000|2022-01-09 03:00:50|1530.41|1514.41|1530.45|1514.45|1530.49|1514.49|1530.41|1514.41|5
1641697260000|2022-01-09 03:01:00|1530.49|1514.49|1529.82|1513.82|1530.49|1514.49|1529.82|1513.82|6
1641697270000|2022-01-09 03:01:10|1529.7|1513.7|1529.63|1513.63|1529.75|1513.75|1529.41|1513.41|9
1641697280000|2022-01-09 03:01:20|1529.56|1513.56|1529.06|1513.06|1530.07|1514.07|1529.05|1513.05|11
1641697290000|2022-01-09 03:01:30|1529.05|1513.05|1528.98|1512.98|1529.14|1513.14|1528.85|1512.85|12
1641697300000|2022-01-09 03:01:40|1529.16|1513.16|1529.56|1513.56|1529.56|1513.56|1528.82|1512.82|16
1641697310000|2022-01-09 03:01:50|1529.54|1513.54|1530.73|1514.73|1530.73|1514.73|1529.54|1513.54|12
1641697320000|2022-01-09 03:02:00|1530.67|1514.67|1530.91|1514.91|1531.24|1515.24|1530.5|1514.5|14
1641697340000|2022-01-09 03:02:20|1530.96|1514.96|1531.09|1515.09|1531.09|1515.09|1530.96|1514.96|3
1641697350000|2022-01-09 03:02:30|1531.14|1515.14|1530.71|1514.71|1531.18|1515.18|1530.7|1514.7|7
1641697360000|2022-01-09 03:02:40|1530.79|1514.79|1530.65|1514.65|1530.79|1514.79|1530.62|1514.62|9
1641697370000|2022-01-09 03:02:50|1530.52|1514.52|1530.72|1514.72|1530.76|1514.76|1530.52|1514.52|13
1641697380000|2022-01-09 03:03:00|1530.85|1514.85|1530.56|1514.56|1531.15|1515.15|1530.56|1514.56|12
1641697390000|2022-01-09 03:03:10|1530.34|1514.34|1528.91|1512.91|1530.41|1514.41|1528.91|1512.91|14
1641697400000|2022-01-09 03:03:20|1528.89|1512.89|1528.44|1512.44|1528.89|1512.89|1528.2|1512.2|14
1641697410000|2022-01-09 03:03:30|1528.47|1512.47|1528.82|1512.82|1528.82|1512.82|1528.47|1512.47|5
1641697420000|2022-01-09 03:03:40|1528.89|1512.89|1528.52|1512.52|1528.89|1512.89|1528.52|1512.52|4
1641697430000|2022-01-09 03:03:50|1528.62|1512.62|1528.53|1512.53|1528.91|1512.91|1528.36|1512.36|13
1641697440000|2022-01-09 03:04:00|1528.45|1512.45|1528.36|1512.36|1528.9|1512.9|1528.22|1512.22|19
1641697450000|2022-01-09 03:04:10|1528.26|1512.26|1529.49|1513.49|1529.49|1513.49|1528.26|1512.26|17
1641697460000|2022-01-09 03:04:20|1529.48|1513.48|1529.87|1513.87|1530.47|1514.47|1529.48|1513.48|13
1641697470000|2022-01-09 03:04:30|1529.64|1513.64|1530.26|1514.26|1530.26|1514.26|1529.64|1513.64|6
1641697480000|2022-01-09 03:04:40|1530.39|1514.39|1530.46|1514.46|1530.9|1514.9|1530.39|1514.39|16
1641697490000|2022-01-09 03:04:50|1530.56|1514.56|1530.36|1514.36|1530.8|1514.8|1530.29|1514.29|14
1641697500000|2022-01-09 03:05:00|1530.46|1514.46|1530.63|1514.63|1530.63|1514.63|1530.36|1514.36|7
1641697510000|2022-01-09 03:05:10|1530.72|1514.72|1531.32|1515.32|1531.56|1515.56|1530.72|1514.72|14
1641697520000|2022-01-09 03:05:20|1531.29|1515.29|1531.14|1515.14|1531.3|1515.3|1531.12|1515.12|13
1641697530000|2022-01-09 03:05:30|1531.11|1515.11|1531.36|1515.36|1531.36|1515.36|1531.11|1515.11|14
1641697540000|2022-01-09 03:05:40|1531.37|1515.37|1530.23|1514.23|1531.37|1515.37|1530.23|1514.23|10
1641697550000|2022-01-09 03:05:50|1530.06|1514.06|1530.83|1514.83|1530.88|1514.88|1530.06|1514.06|14
1641697560000|2022-01-09 03:06:00|1530.88|1514.88|1531.05|1515.05|1531.07|1515.07|1530.64|1514.64|7
1641697570000|2022-01-09 03:06:10|1530.89|1514.89|1530.65|1514.65|1530.89|1514.89|1530.65|1514.65|4
1641697580000|2022-01-09 03:06:20|1530.53|1514.53|1529.58|1513.58|1530.61|1514.61|1529.51|1513.51|15
1641697590000|2022-01-09 03:06:30|1529.36|1513.36|1529.82|1513.82|1529.82|1513.82|1529.36|1513.36|9
1641697600000|2022-01-09 03:06:40|1529.92|1513.92|1529.92|1513.92|1529.98|1513.98|1529.45|1513.45|17
1641697610000|2022-01-09 03:06:50|1529.98|1513.98|1530|1514|1530.27|1514.27|1529.98|1513.98|12
1641697620000|2022-01-09 03:07:00|1529.96|1513.96|1529.81|1513.81|1529.96|1513.96|1529.61|1513.61|5
1641697630000|2022-01-09 03:07:10|1530.04|1514.04|1530.75|1514.75|1530.87|1514.87|1530.04|1514.04|8
1641697640000|2022-01-09 03:07:20|1530.63|1514.63|1530.36|1514.36|1530.87|1514.87|1530.36|1514.36|9
1641697650000|2022-01-09 03:07:30|1530.46|1514.46|1530.37|1514.37|1530.55|1514.55|1530.36|1514.36|7
1641697660000|2022-01-09 03:07:40|1530.6|1514.6|1530.58|1514.58|1530.82|1514.82|1530.58|1514.58|6
1641697670000|2022-01-09 03:07:50|1530.51|1514.51|1530.36|1514.36|1530.51|1514.51|1530.36|1514.36|2
1641697680000|2022-01-09 03:08:00|1530.24|1514.24|1530.02|1514.02|1530.36|1514.36|1529.97|1513.97|10
1641697690000|2022-01-09 03:08:10|1530.1|1514.1|1530.5|1514.5|1530.5|1514.5|1530.05|1514.05|8
1641697700000|2022-01-09 03:08:20|1530.49|1514.49|1529.97|1513.97|1530.49|1514.49|1529.72|1513.72|11
1641697710000|2022-01-09 03:08:30|1530.1|1514.1|1530.1|1514.1|1530.24|1514.24|1530.1|1514.1|3
1641697720000|2022-01-09 03:08:40|1530.04|1514.04|1529.08|1513.08|1530.04|1514.04|1529.08|1513.08|5
1641697730000|2022-01-09 03:08:50|1529.14|1513.14|1529.61|1513.61|1529.7|1513.7|1528.98|1512.98|10
1641697740000|2022-01-09 03:09:00|1529.88|1513.88|1529.85|1513.85|1530.03|1514.03|1529.75|1513.75|8
1641697750000|2022-01-09 03:09:10|1529.64|1513.64|1529.66|1513.66|1529.66|1513.66|1529.64|1513.64|2
1641697760000|2022-01-09 03:09:20|1529.89|1513.89|1529.66|1513.66|1529.99|1513.99|1529.66|1513.66|4
1641697770000|2022-01-09 03:09:30|1529.48|1513.48|1528.51|1512.51|1529.48|1513.48|1528.16|1512.16|17
1641697780000|2022-01-09 03:09:40|1528.31|1512.31|1528.23|1512.23|1528.51|1512.51|1528.18|1512.18|7
1641697790000|2022-01-09 03:09:50|1528.26|1512.26|1528.71|1512.71|1528.82|1512.82|1528.23|1512.23|11
1641697800000|2022-01-09 03:10:00|1528.53|1512.53|1527.94|1511.94|1528.71|1512.71|1527.86|1511.86|14
1641697810000|2022-01-09 03:10:10|1527.93|1511.93|1527.78|1511.78|1528.5|1512.5|1527.78|1511.78|16
1641697820000|2022-01-09 03:10:20|1528.01|1512.01|1528.01|1512.01|1528.18|1512.18|1527.78|1511.78|7
1641697830000|2022-01-09 03:10:30|1528.14|1512.14|1528.15|1512.15|1528.15|1512.15|1527.95|1511.95|9
1641697840000|2022-01-09 03:10:40|1528.32|1512.32|1528.8|1512.8|1529.08|1513.08|1528.32|1512.32|15
1641697850000|2022-01-09 03:10:50|1528.78|1512.78|1528.29|1512.29|1528.78|1512.78|1528.19|1512.19|8
1641697860000|2022-01-09 03:11:00|1528.53|1512.53|1529.67|1513.67|1529.67|1513.67|1528.53|1512.53|15
1641697870000|2022-01-09 03:11:10|1529.64|1513.64|1529.93|1513.93|1529.93|1513.93|1529.59|1513.59|3
1641697880000|2022-01-09 03:11:20|1529.68|1513.68|1530.04|1514.04|1530.04|1514.04|1529.67|1513.67|8
1641697890000|2022-01-09 03:11:30|1530.07|1514.07|1529.45|1513.45|1530.07|1514.07|1529.45|1513.45|5
1641697900000|2022-01-09 03:11:40|1529.31|1513.31|1529.01|1513.01|1529.31|1513.31|1529.01|1513.01|3
1641697910000|2022-01-09 03:11:50|1528.8|1512.8|1528.38|1512.38|1528.8|1512.8|1527.81|1511.81|13
1641697920000|2022-01-09 03:12:00|1528.35|1512.35|1528.32|1512.32|1528.35|1512.35|1528.32|1512.32|2
1641697930000|2022-01-09 03:12:10|1528.36|1512.36|1527.39|1511.39|1528.36|1512.36|1527.39|1511.39|7
1641697940000|2022-01-09 03:12:20|1527.53|1511.53|1527.81|1511.81|1527.81|1511.81|1527.53|1511.53|3
1641697950000|2022-01-09 03:12:30|1528.11|1512.11|1528.48|1512.48|1528.48|1512.48|1528.11|1512.11|4
1641697960000|2022-01-09 03:12:40|1528.55|1512.55|1528.84|1512.84|1528.84|1512.84|1528.2|1512.2|13
1641697970000|2022-01-09 03:12:50|1528.75|1512.75|1528.8|1512.8|1528.9|1512.9|1528.74|1512.74|9
1641697980000|2022-01-09 03:13:00|1528.74|1512.74|1529.05|1513.05|1529.05|1513.05|1528.74|1512.74|6
1641697990000|2022-01-09 03:13:10|1529.13|1513.13|1528.71|1512.71|1529.13|1513.13|1528.71|1512.71|5
1641698000000|2022-01-09 03:13:20|1528.69|1512.69|1528.34|1512.34|1528.69|1512.69|1528.34|1512.34|3
1641698010000|2022-01-09 03:13:30|1528.48|1512.48|1529.17|1513.17|1529.17|1513.17|1528.4|1512.4|11
1641698020000|2022-01-09 03:13:40|1529.11|1513.11|1529.16|1513.16|1529.28|1513.28|1529.1|1513.1|5
1641698030000|2022-01-09 03:13:50|1529.14|1513.14|1530.03|1514.03|1530.03|1514.03|1529.14|1513.14|11
1641698040000|2022-01-09 03:14:00|1530.14|1514.14|1530.25|1514.25|1530.25|1514.25|1529.7|1513.7|6
1641698050000|2022-01-09 03:14:10|1530.38|1514.38|1530.5|1514.5|1530.5|1514.5|1530.31|1514.31|8
1641698060000|2022-01-09 03:14:20|1530.71|1514.71|1530.41|1514.41|1530.71|1514.71|1530.4|1514.4|7
1641698070000|2022-01-09 03:14:30|1530.52|1514.52|1530.47|1514.47|1530.61|1514.61|1530.47|1514.47|5
1641698080000|2022-01-09 03:14:40|1530.43|1514.43|1530.05|1514.05|1530.5|1514.5|1529.89|1513.89|9
1641698090000|2022-01-09 03:14:50|1529.89|1513.89|1529.37|1513.37|1530.1|1514.1|1528.94|1512.94|19
1641698100000|2022-01-09 03:15:00|1529.38|1513.38|1528.94|1512.94|1529.38|1513.38|1528.94|1512.94|3
1641698110000|2022-01-09 03:15:10|1528.64|1512.64|1529.28|1513.28|1529.39|1513.39|1528.64|1512.64|7
1641698120000|2022-01-09 03:15:20|1529.34|1513.34|1531.22|1515.22|1531.22|1515.22|1529.31|1513.31|12
1641698130000|2022-01-09 03:15:30|1531.34|1515.34|1531.98|1515.98|1531.99|1515.99|1531.34|1515.34|14
1641698140000|2022-01-09 03:15:40|1531.99|1515.99|1532.17|1516.17|1532.17|1516.17|1531.99|1515.99|3
1641698150000|2022-01-09 03:15:50|1532.09|1516.09|1532|1516|1532.19|1516.19|1532|1516|5
1641698160000|2022-01-09 03:16:00|1532.11|1516.11|1532.08|1516.08|1532.11|1516.11|1532.07|1516.07|4
1641698170000|2022-01-09 03:16:10|1531.93|1515.93|1531.62|1515.62|1531.93|1515.93|1531.62|1515.62|5
1641698180000|2022-01-09 03:16:20|1531.55|1515.55|1529.21|1513.21|1531.55|1515.55|1528.93|1512.93|14
1641698190000|2022-01-09 03:16:30|1529.13|1513.13|1529.13|1513.13|1529.13|1513.13|1529.13|1513.13|1
1641698200000|2022-01-09 03:16:40|1529.16|1513.16|1528.47|1512.47|1529.16|1513.16|1528.38|1512.38|9
1641698210000|2022-01-09 03:16:50|1528.29|1512.29|1528.31|1512.31|1528.45|1512.45|1528.19|1512.19|7
1641698220000|2022-01-09 03:17:00|1528.46|1512.46|1528.28|1512.28|1528.46|1512.46|1528.07|1512.07|8
1641698230000|2022-01-09 03:17:10|1528.09|1512.09|1527.83|1511.83|1528.27|1512.27|1527.82|1511.82|6
1641698240000|2022-01-09 03:17:20|1527.79|1511.79|1527.79|1511.79|1528.06|1512.06|1527.79|1511.79|11
1641698250000|2022-01-09 03:17:30|1528.06|1512.06|1528.06|1512.06|1528.06|1512.06|1527.79|1511.79|7
1641698260000|2022-01-09 03:17:40|1527.79|1511.79|1527.96|1511.96|1528.12|1512.12|1527.79|1511.79|10
1641698270000|2022-01-09 03:17:50|1527.9|1511.9|1527.77|1511.77|1527.9|1511.9|1527.72|1511.72|9
1641698280000|2022-01-09 03:18:00|1527.68|1511.68|1526.6|1510.6|1527.68|1511.68|1526.6|1510.6|7
1641698290000|2022-01-09 03:18:10|1526.8|1510.8|1526.68|1510.68|1526.89|1510.89|1526.36|1510.36|16
1641698300000|2022-01-09 03:18:20|1526.89|1510.89|1526.88|1510.88|1526.89|1510.89|1526.57|1510.57|10
1641698310000|2022-01-09 03:18:30|1527.01|1511.01|1526.88|1510.88|1527.01|1511.01|1526.65|1510.65|7
1641698320000|2022-01-09 03:18:40|1526.83|1510.83|1526.62|1510.62|1526.83|1510.83|1526.62|1510.62|5
1641698330000|2022-01-09 03:18:50|1526.8|1510.8|1526.84|1510.84|1526.84|1510.84|1526.66|1510.66|4
1641698340000|2022-01-09 03:19:00|1526.89|1510.89|1526.62|1510.62|1526.89|1510.89|1526.62|1510.62|3
1641698350000|2022-01-09 03:19:10|1526.55|1510.55|1526.2|1510.2|1526.55|1510.55|1526.2|1510.2|5
1641698360000|2022-01-09 03:19:20|1525.83|1509.83|1526.08|1510.08|1526.08|1510.08|1525.83|1509.83|2
1641698370000|2022-01-09 03:19:30|1525.92|1509.92|1526.3|1510.3|1526.3|1510.3|1525.92|1509.92|7
1641698380000|2022-01-09 03:19:40|1526.09|1510.09|1525.27|1509.27|1526.09|1510.09|1525.11|1509.11|18
1641698390000|2022-01-09 03:19:50|1525.22|1509.22|1525.27|1509.27|1525.32|1509.32|1525.01|1509.01|6
1641698400000|2022-01-09 03:20:00|1525.22|1509.22|1525.16|1509.16|1525.22|1509.22|1525.02|1509.02|6
1641698410000|2022-01-09 03:20:10|1525.02|1509.02|1525.06|1509.06|1525.17|1509.17|1525.02|1509.02|3
1641698420000|2022-01-09 03:20:20|1525.17|1509.17|1525.24|1509.24|1525.24|1509.24|1525.06|1509.06|4
1641698430000|2022-01-09 03:20:30|1525.2|1509.2|1524.98|1508.98|1525.24|1509.24|1524.84|1508.84|8
1641698440000|2022-01-09 03:20:40|1525.19|1509.19|1525.22|1509.22|1525.22|1509.22|1525.07|1509.07|4
1641698450000|2022-01-09 03:20:50|1525.15|1509.15|1525.15|1509.15|1525.15|1509.15|1525.15|1509.15|1
1641698460000|2022-01-09 03:21:00|1525.22|1509.22|1525.04|1509.04|1525.22|1509.22|1524.93|1508.93|9
1641698470000|2022-01-09 03:21:10|1525.19|1509.19|1525.08|1509.08|1525.19|1509.19|1524.87|1508.87|5
1641698480000|2022-01-09 03:21:20|1525.07|1509.07|1525.67|1509.67|1525.67|1509.67|1525.07|1509.07|8
1641698490000|2022-01-09 03:21:30|1525.56|1509.56|1527.11|1511.11|1527.11|1511.11|1525.56|1509.56|12
1641698500000|2022-01-09 03:21:40|1527.42|1511.42|1527.37|1511.37|1527.47|1511.47|1527.37|1511.37|3
1641698510000|2022-01-09 03:21:50|1527.47|1511.47|1528|1512|1528.17|1512.17|1527.47|1511.47|5
1641698520000|2022-01-09 03:22:00|1528.17|1512.17|1528.07|1512.07|1528.44|1512.44|1528.07|1512.07|8
1641698530000|2022-01-09 03:22:10|1528.19|1512.19|1527.78|1511.78|1528.19|1512.19|1527.78|1511.78|9
1641698540000|2022-01-09 03:22:20|1527.71|1511.71|1527.87|1511.87|1527.94|1511.94|1527.71|1511.71|6
1641698550000|2022-01-09 03:22:30|1527.84|1511.84|1527.51|1511.51|1527.84|1511.84|1527.51|1511.51|5
1641698560000|2022-01-09 03:22:40|1527.57|1511.57|1527.51|1511.51|1527.57|1511.57|1527.51|1511.51|4
1641698570000|2022-01-09 03:22:50|1527.44|1511.44|1527.44|1511.44|1527.45|1511.45|1527.44|1511.44|3
1641698580000|2022-01-09 03:23:00|1527.5|1511.5|1528.1|1512.1|1528.1|1512.1|1527.35|1511.35|7
1641698590000|2022-01-09 03:23:10|1528.19|1512.19|1528.77|1512.77|1528.78|1512.78|1528.19|1512.19|10
1641698600000|2022-01-09 03:23:20|1528.82|1512.82|1528.92|1512.92|1528.92|1512.92|1528.77|1512.77|3
1641698610000|2022-01-09 03:23:30|1529.01|1513.01|1528.92|1512.92|1529.01|1513.01|1528.92|1512.92|2
1641698620000|2022-01-09 03:23:40|1529.01|1513.01|1529.57|1513.57|1529.57|1513.57|1529.01|1513.01|7
1641698630000|2022-01-09 03:23:50|1529.59|1513.59|1529.5|1513.5|1529.74|1513.74|1529.5|1513.5|10
1641698640000|2022-01-09 03:24:00|1529.43|1513.43|1529.52|1513.52|1529.52|1513.52|1529.43|1513.43|6
1641698650000|2022-01-09 03:24:10|1529.43|1513.43|1529.06|1513.06|1529.56|1513.56|1529.06|1513.06|10
1641698660000|2022-01-09 03:24:20|1529.07|1513.07|1528.03|1512.03|1529.07|1513.07|1528.03|1512.03|9
1641698670000|2022-01-09 03:24:30|1527.61|1511.61|1527.51|1511.51|1527.61|1511.61|1527.51|1511.51|10
1641698680000|2022-01-09 03:24:40|1527.6|1511.6|1527.64|1511.64|1527.75|1511.75|1527.6|1511.6|4
1641698690000|2022-01-09 03:24:50|1527.68|1511.68|1527.8|1511.8|1528.12|1512.12|1527.68|1511.68|8
1641698700000|2022-01-09 03:25:00|1528.04|1512.04|1528.63|1512.63|1528.73|1512.73|1527.8|1511.8|17
1641698710000|2022-01-09 03:25:10|1528.52|1512.52|1528.73|1512.73|1528.73|1512.73|1528.52|1512.52|8
1641698720000|2022-01-09 03:25:20|1528.58|1512.58|1528.73|1512.73|1528.73|1512.73|1528.58|1512.58|2
1641698730000|2022-01-09 03:25:30|1529.13|1513.13|1529.13|1513.13|1529.13|1513.13|1529.13|1513.13|1
1641698740000|2022-01-09 03:25:40|1529.35|1513.35|1529.49|1513.49|1529.49|1513.49|1529.35|1513.35|6
1641698750000|2022-01-09 03:25:50|1529.59|1513.59|1529.93|1513.93|1530.24|1514.24|1529.54|1513.54|9
1641698760000|2022-01-09 03:26:00|1529.69|1513.69|1529.68|1513.68|1529.93|1513.93|1529.68|1513.68|4
1641698770000|2022-01-09 03:26:10|1529.92|1513.92|1530.14|1514.14|1530.14|1514.14|1529.68|1513.68|10
1641698780000|2022-01-09 03:26:20|1530.27|1514.27|1530.5|1514.5|1530.5|1514.5|1530.27|1514.27|7
1641698790000|2022-01-09 03:26:30|1530.56|1514.56|1531.19|1515.19|1531.19|1515.19|1530.56|1514.56|4
1641698800000|2022-01-09 03:26:40|1531.24|1515.24|1531.2|1515.2|1531.24|1515.24|1531.19|1515.19|3
1641698810000|2022-01-09 03:26:50|1530.97|1514.97|1531.17|1515.17|1531.17|1515.17|1530.95|1514.95|4
1641698820000|2022-01-09 03:27:00|1531.31|1515.31|1531.39|1515.39|1531.39|1515.39|1530.94|1514.94|8
1641698830000|2022-01-09 03:27:10|1531.5|1515.5|1532.28|1516.28|1532.28|1516.28|1531.5|1515.5|5
1641698840000|2022-01-09 03:27:20|1532.44|1516.44|1532.45|1516.45|1532.47|1516.47|1532.44|1516.44|5
1641698860000|2022-01-09 03:27:40|1532.5|1516.5|1532.26|1516.26|1532.5|1516.5|1532.2|1516.2|8
1641698870000|2022-01-09 03:27:50|1532.24|1516.24|1532.41|1516.41|1532.41|1516.41|1531.91|1515.91|8
1641698890000|2022-01-09 03:28:10|1532.45|1516.45|1533.73|1517.73|1533.74|1517.74|1532.45|1516.45|8
1641698900000|2022-01-09 03:28:20|1534.24|1518.24|1534.8|1518.8|1534.8|1518.8|1534.24|1518.24|9
1641698910000|2022-01-09 03:28:30|1534.7|1518.7|1534.67|1518.67|1534.7|1518.7|1534.31|1518.31|8
1641698920000|2022-01-09 03:28:40|1534.58|1518.58|1534.75|1518.75|1534.75|1518.75|1534.58|1518.58|5
1641698930000|2022-01-09 03:28:50|1534.67|1518.67|1534.67|1518.67|1534.67|1518.67|1534.67|1518.67|1
1641698940000|2022-01-09 03:29:00|1534.75|1518.75|1534.83|1518.83|1534.83|1518.83|1534.67|1518.67|7
1641698950000|2022-01-09 03:29:10|1535.06|1519.06|1532.81|1516.81|1535.12|1519.12|1532.81|1516.81|20
1641698960000|2022-01-09 03:29:20|1533.02|1517.02|1532.91|1516.91|1533.02|1517.02|1532.77|1516.77|4
1641698970000|2022-01-09 03:29:30|1532.84|1516.84|1532.89|1516.89|1532.91|1516.91|1532.77|1516.77|5
1641698980000|2022-01-09 03:29:40|1532.77|1516.77|1532.76|1516.76|1533.12|1517.12|1532.75|1516.75|10
1641698990000|2022-01-09 03:29:50|1532.65|1516.65|1532.99|1516.99|1532.99|1516.99|1532.65|1516.65|3
1641699000000|2022-01-09 03:30:00|1532.83|1516.83|1531.7|1515.7|1532.83|1516.83|1531.42|1515.42|15
1641699010000|2022-01-09 03:30:10|1531.52|1515.52|1532.08|1516.08|1532.18|1516.18|1531.52|1515.52|19
1641699020000|2022-01-09 03:30:20|1531.78|1515.78|1531.91|1515.91|1531.91|1515.91|1531.78|1515.78|2
1641699030000|2022-01-09 03:30:30|1532.04|1516.04|1532.55|1516.55|1532.61|1516.61|1532.04|1516.04|9
1641699040000|2022-01-09 03:30:40|1532.72|1516.72|1532.21|1516.21|1532.72|1516.72|1532.21|1516.21|4
1641699050000|2022-01-09 03:30:50|1532.35|1516.35|1531.79|1515.79|1532.35|1516.35|1531.51|1515.51|14
1641699060000|2022-01-09 03:31:00|1531.56|1515.56|1531.71|1515.71|1531.97|1515.97|1531.51|1515.51|15
1641699070000|2022-01-09 03:31:10|1531.51|1515.51|1531.71|1515.71|1531.71|1515.71|1531.51|1515.51|12
1641699080000|2022-01-09 03:31:20|1531.51|1515.51|1531.51|1515.51|1531.51|1515.51|1531.51|1515.51|1
1641699090000|2022-01-09 03:31:30|1531.71|1515.71|1531.79|1515.79|1531.97|1515.97|1531.51|1515.51|8
1641699100000|2022-01-09 03:31:40|1531.97|1515.97|1531.12|1515.12|1532.21|1516.21|1530.84|1514.84|15
1641699110000|2022-01-09 03:31:50|1530.9|1514.9|1530.49|1514.49|1530.9|1514.9|1530.49|1514.49|6
1641699120000|2022-01-09 03:32:00|1530.54|1514.54|1530.18|1514.18|1530.54|1514.54|1530.18|1514.18|2
1641699130000|2022-01-09 03:32:10|1530.21|1514.21|1530.65|1514.65|1530.65|1514.65|1530.08|1514.08|7
1641699140000|2022-01-09 03:32:20|1530.58|1514.58|1530.62|1514.62|1530.65|1514.65|1530.58|1514.58|7
1641699150000|2022-01-09 03:32:30|1530.52|1514.52|1530.52|1514.52|1530.74|1514.74|1530.52|1514.52|5
1641699160000|2022-01-09 03:32:40|1530.62|1514.62|1530.47|1514.47|1530.62|1514.62|1530.47|1514.47|3
1641699170000|2022-01-09 03:32:50|1530.48|1514.48|1530.53|1514.53|1530.62|1514.62|1530.48|1514.48|6
1641699180000|2022-01-09 03:33:00|1530.73|1514.73|1530.73|1514.73|1530.73|1514.73|1530.57|1514.57|3
1641699190000|2022-01-09 03:33:10|1530.57|1514.57|1530.73|1514.73|1530.73|1514.73|1530.57|1514.57|4
1641699200000|2022-01-09 03:33:20|1530.72|1514.72|1530.56|1514.56|1530.72|1514.72|1530.56|1514.56|2
1641699230000|2022-01-09 03:33:50|1530.72|1514.72|1530.51|1514.51|1530.72|1514.72|1530.51|1514.51|2
1641699240000|2022-01-09 03:34:00|1530.55|1514.55|1531.51|1515.51|1531.52|1515.52|1530.55|1514.55|7
1641699250000|2022-01-09 03:34:10|1531.72|1515.72|1531.52|1515.52|1531.84|1515.84|1531.26|1515.26|11
1641699260000|2022-01-09 03:34:20|1531.4|1515.4|1531.4|1515.4|1531.4|1515.4|1531.4|1515.4|1
1641699270000|2022-01-09 03:34:30|1531.41|1515.41|1531.53|1515.53|1531.55|1515.55|1531.41|1515.41|4
1641699280000|2022-01-09 03:34:40|1531.45|1515.45|1531.4|1515.4|1531.45|1515.45|1531.4|1515.4|3
1641699290000|2022-01-09 03:34:50|1531.47|1515.47|1531.47|1515.47|1531.62|1515.62|1531.47|1515.47|6
1641699300000|2022-01-09 03:35:00|1531.52|1515.52|1531.74|1515.74|1531.89|1515.89|1531.52|1515.52|6
1641699310000|2022-01-09 03:35:10|1531.63|1515.63|1531.73|1515.73|1531.73|1515.73|1531.63|1515.63|4
1641699320000|2022-01-09 03:35:20|1531.87|1515.87|1531.87|1515.87|1531.87|1515.87|1531.87|1515.87|1
1641699340000|2022-01-09 03:35:40|1531.69|1515.69|1531.87|1515.87|1531.87|1515.87|1531.69|1515.69|2
1641699350000|2022-01-09 03:35:50|1531.73|1515.73|1532.1|1516.1|1532.1|1516.1|1531.73|1515.73|2
1641699360000|2022-01-09 03:36:00|1531.92|1515.92|1532.02|1516.02|1532.1|1516.1|1531.92|1515.92|3
1641699380000|2022-01-09 03:36:20|1531.93|1515.93|1532.06|1516.06|1532.06|1516.06|1531.93|1515.93|5
1641699390000|2022-01-09 03:36:30|1532.18|1516.18|1532.61|1516.61|1532.61|1516.61|1532.18|1516.18|5
1641699400000|2022-01-09 03:36:40|1533|1517|1532.82|1516.82|1533|1517|1532.68|1516.68|4
1641699410000|2022-01-09 03:36:50|1533.15|1517.15|1533.45|1517.45|1533.45|1517.45|1533.15|1517.15|4
1641699420000|2022-01-09 03:37:00|1533.38|1517.38|1531.83|1515.83|1533.38|1517.38|1531.83|1515.83|15
1641699430000|2022-01-09 03:37:10|1531.92|1515.92|1530.21|1514.21|1531.92|1515.92|1530.21|1514.21|12
1641699440000|2022-01-09 03:37:20|1529.84|1513.84|1529.14|1513.14|1529.84|1513.84|1529.02|1513.02|13
1641699450000|2022-01-09 03:37:30|1529.07|1513.07|1529.04|1513.04|1529.1|1513.1|1528.87|1512.87|9
1641699460000|2022-01-09 03:37:40|1529.06|1513.06|1529.06|1513.06|1529.06|1513.06|1528.81|1512.81|7
1641699470000|2022-01-09 03:37:50|1528.81|1512.81|1528.26|1512.26|1529.06|1513.06|1528.26|1512.26|9
1641699480000|2022-01-09 03:38:00|1527.86|1511.86|1527.73|1511.73|1528.06|1512.06|1527.62|1511.62|7
1641699490000|2022-01-09 03:38:10|1527.9|1511.9|1526.48|1510.48|1527.9|1511.9|1526.42|1510.42|13
1641699500000|2022-01-09 03:38:20|1526.61|1510.61|1526.07|1510.07|1526.61|1510.61|1526.07|1510.07|3
1641699510000|2022-01-09 03:38:30|1525.88|1509.88|1525.86|1509.86|1526.03|1510.03|1525.66|1509.66|10
1641699520000|2022-01-09 03:38:40|1525.66|1509.66|1525.86|1509.86|1525.86|1509.86|1525.66|1509.66|4
1641699530000|2022-01-09 03:38:50|1525.66|1509.66|1525.11|1509.11|1525.84|1509.84|1525.11|1509.11|9
1641699540000|2022-01-09 03:39:00|1525.19|1509.19|1525.01|1509.01|1525.42|1509.42|1524.97|1508.97|9
1641699550000|2022-01-09 03:39:10|1525.05|1509.05|1525.55|1509.55|1525.55|1509.55|1525.05|1509.05|7
1641699560000|2022-01-09 03:39:20|1525.56|1509.56|1525.4|1509.4|1525.56|1509.56|1525.32|1509.32|7
1641699570000|2022-01-09 03:39:30|1525.47|1509.47|1525.5|1509.5|1525.5|1509.5|1525.38|1509.38|3
1641699580000|2022-01-09 03:39:40|1525.58|1509.58|1526.21|1510.21|1526.3|1510.3|1525.58|1509.58|8
1641699600000|2022-01-09 03:40:00|1526.4|1510.4|1526.22|1510.22|1526.4|1510.4|1526.22|1510.22|2
1641699610000|2022-01-09 03:40:10|1526.12|1510.12|1525.34|1509.34|1526.12|1510.12|1525.34|1509.34|12
1641699620000|2022-01-09 03:40:20|1525.08|1509.08|1525.09|1509.09|1525.09|1509.09|1524.94|1508.94|7
1641699630000|2022-01-09 03:40:30|1524.94|1508.94|1525.09|1509.09|1525.14|1509.14|1524.94|1508.94|10
1641699640000|2022-01-09 03:40:40|1524.94|1508.94|1525|1509|1525.07|1509.07|1524.85|1508.85|8
1641699650000|2022-01-09 03:40:50|1524.85|1508.85|1525.17|1509.17|1525.24|1509.24|1524.85|1508.85|11
1641699660000|2022-01-09 03:41:00|1525.24|1509.24|1525.45|1509.45|1525.64|1509.64|1525.24|1509.24|11
1641699670000|2022-01-09 03:41:10|1525.47|1509.47|1525.72|1509.72|1525.81|1509.81|1525.36|1509.36|10
1641699680000|2022-01-09 03:41:20|1525.77|1509.77|1526.35|1510.35|1526.35|1510.35|1525.55|1509.55|13
1641699690000|2022-01-09 03:41:30|1526.69|1510.69|1526.34|1510.34|1527.18|1511.18|1526.34|1510.34|17
1641699700000|2022-01-09 03:41:40|1526.33|1510.33|1526.08|1510.08|1526.37|1510.37|1526.08|1510.08|5
1641699710000|2022-01-09 03:41:50|1525.74|1509.74|1525.38|1509.38|1525.74|1509.74|1525.38|1509.38|3
1641699720000|2022-01-09 03:42:00|1525.28|1509.28|1525.28|1509.28|1525.33|1509.33|1525.28|1509.28|3
1641699730000|2022-01-09 03:42:10|1525.06|1509.06|1525.66|1509.66|1525.66|1509.66|1525.06|1509.06|8
1641699740000|2022-01-09 03:42:20|1525.68|1509.68|1525.68|1509.68|1525.68|1509.68|1525.68|1509.68|1
1641699750000|2022-01-09 03:42:30|1525.71|1509.71|1525.83|1509.83|1526.01|1510.01|1525.71|1509.71|3
1641699760000|2022-01-09 03:42:40|1526.01|1510.01|1526.38|1510.38|1526.63|1510.63|1525.78|1509.78|11
1641699770000|2022-01-09 03:42:50|1526.5|1510.5|1526.31|1510.31|1526.5|1510.5|1526.31|1510.31|2
1641699780000|2022-01-09 03:43:00|1526.38|1510.38|1526.52|1510.52|1526.7|1510.7|1526.38|1510.38|11
1641699790000|2022-01-09 03:43:10|1526.7|1510.7|1527.02|1511.02|1527.02|1511.02|1526.52|1510.52|12
1641699800000|2022-01-09 03:43:20|1526.77|1510.77|1526.67|1510.67|1527.11|1511.11|1526.5|1510.5|7
1641699810000|2022-01-09 03:43:30|1526.5|1510.5|1526.5|1510.5|1526.5|1510.5|1526.5|1510.5|1
1641699820000|2022-01-09 03:43:40|1526.41|1510.41|1526.11|1510.11|1526.48|1510.48|1526.11|1510.11|7
1641699830000|2022-01-09 03:43:50|1526.31|1510.31|1525.89|1509.89|1526.34|1510.34|1525.89|1509.89|12
1641699840000|2022-01-09 03:44:00|1526.14|1510.14|1524.77|1508.77|1526.14|1510.14|1524.58|1508.58|16
1641699850000|2022-01-09 03:44:10|1524.75|1508.75|1524.68|1508.68|1524.88|1508.88|1524.61|1508.61|16
1641699860000|2022-01-09 03:44:20|1524.6|1508.6|1524.47|1508.47|1524.68|1508.68|1524.15|1508.15|11
1641699870000|2022-01-09 03:44:30|1524.58|1508.58|1524.79|1508.79|1524.87|1508.87|1524.58|1508.58|10
1641699880000|2022-01-09 03:44:40|1524.94|1508.94|1525.16|1509.16|1525.45|1509.45|1524.94|1508.94|11
1641699890000|2022-01-09 03:44:50|1525.19|1509.19|1525.1|1509.1|1525.31|1509.31|1524.96|1508.96|6
1641699900000|2022-01-09 03:45:00|1525.26|1509.26|1525.16|1509.16|1525.26|1509.26|1524.96|1508.96|12
1641699910000|2022-01-09 03:45:10|1525.32|1509.32|1525.32|1509.32|1525.32|1509.32|1525.16|1509.16|3
1641699920000|2022-01-09 03:45:20|1525.42|1509.42|1526.42|1510.42|1526.58|1510.58|1525.42|1509.42|17
1641699930000|2022-01-09 03:45:30|1526.34|1510.34|1526.29|1510.29|1526.34|1510.34|1526.22|1510.22|6
1641699940000|2022-01-09 03:45:40|1526.1|1510.1|1525.56|1509.56|1526.1|1510.1|1525.56|1509.56|5
1641699960000|2022-01-09 03:46:00|1525.47|1509.47|1525.47|1509.47|1525.47|1509.47|1525.06|1509.06|9
1641699970000|2022-01-09 03:46:10|1525.36|1509.36|1526.37|1510.37|1526.47|1510.47|1525.31|1509.31|14
1641699980000|2022-01-09 03:46:20|1526.51|1510.51|1526.37|1510.37|1526.51|1510.51|1526.37|1510.37|2
1641699990000|2022-01-09 03:46:30|1526.51|1510.51|1526.88|1510.88|1526.88|1510.88|1526.51|1510.51|4
1641700000000|2022-01-09 03:46:40|1526.72|1510.72|1527.13|1511.13|1527.13|1511.13|1526.72|1510.72|3
1641700010000|2022-01-09 03:46:50|1527.04|1511.04|1527.19|1511.19|1527.19|1511.19|1527.04|1511.04|7
1641700020000|2022-01-09 03:47:00|1527.2|1511.2|1527.63|1511.63|1527.63|1511.63|1527.19|1511.19|5
1641700030000|2022-01-09 03:47:10|1527.75|1511.75|1527.63|1511.63|1527.75|1511.75|1527.48|1511.48|5
1641700040000|2022-01-09 03:47:20|1527.48|1511.48|1527.63|1511.63|1527.74|1511.74|1527.48|1511.48|6
1641700050000|2022-01-09 03:47:30|1527.48|1511.48|1527.81|1511.81|1527.81|1511.81|1527.48|1511.48|5
1641700060000|2022-01-09 03:47:40|1527.57|1511.57|1527.46|1511.46|1527.57|1511.57|1527.46|1511.46|2
1641700070000|2022-01-09 03:47:50|1527.35|1511.35|1527.46|1511.46|1527.46|1511.46|1527.35|1511.35|2
1641700080000|2022-01-09 03:48:00|1527.33|1511.33|1527.33|1511.33|1527.33|1511.33|1527.33|1511.33|1
1641700090000|2022-01-09 03:48:10|1527.09|1511.09|1525.76|1509.76|1527.09|1511.09|1525.76|1509.76|4
1641700100000|2022-01-09 03:48:20|1525.68|1509.68|1524.88|1508.88|1525.68|1509.68|1524.88|1508.88|6
1641700110000|2022-01-09 03:48:30|1525.06|1509.06|1524.9|1508.9|1525.06|1509.06|1524.59|1508.59|5
1641700120000|2022-01-09 03:48:40|1524.71|1508.71|1524.84|1508.84|1524.9|1508.9|1524.6|1508.6|9
1641700130000|2022-01-09 03:48:50|1524.65|1508.65|1525.62|1509.62|1525.62|1509.62|1524.65|1508.65|13
1641700140000|2022-01-09 03:49:00|1525.52|1509.52|1525.42|1509.42|1525.61|1509.61|1525.42|1509.42|6
1641700150000|2022-01-09 03:49:10|1525.49|1509.49|1525.5|1509.5|1525.59|1509.59|1525.42|1509.42|9
1641700160000|2022-01-09 03:49:20|1525.43|1509.43|1525.59|1509.59|1525.59|1509.59|1525.43|1509.43|13
1641700170000|2022-01-09 03:49:30|1525.42|1509.42|1525.42|1509.42|1525.42|1509.42|1525.3|1509.3|3
1641700180000|2022-01-09 03:49:40|1525.09|1509.09|1525.37|1509.37|1525.42|1509.42|1525.09|1509.09|4
1641700190000|2022-01-09 03:49:50|1525.45|1509.45|1525.26|1509.26|1525.52|1509.52|1525.26|1509.26|10
1641700200000|2022-01-09 03:50:00|1525.34|1509.34|1525.28|1509.28|1525.35|1509.35|1525.26|1509.26|5
1641700210000|2022-01-09 03:50:10|1525.39|1509.39|1525.35|1509.35|1525.39|1509.39|1525.28|1509.28|3
1641700220000|2022-01-09 03:50:20|1525.45|1509.45|1525.44|1509.44|1525.58|1509.58|1525.44|1509.44|11
1641700230000|2022-01-09 03:50:30|1525.5|1509.5|1525.44|1509.44|1525.5|1509.5|1525.44|1509.44|2
1641700240000|2022-01-09 03:50:40|1525.5|1509.5|1525.44|1509.44|1525.59|1509.59|1525.44|1509.44|4
1641700250000|2022-01-09 03:50:50|1525.42|1509.42|1525.42|1509.42|1525.42|1509.42|1525.42|1509.42|1
1641700260000|2022-01-09 03:51:00|1525.31|1509.31|1525.27|1509.27|1525.31|1509.31|1525.27|1509.27|2
1641700270000|2022-01-09 03:51:10|1525.26|1509.26|1525.26|1509.26|1525.31|1509.31|1525.17|1509.17|5
1641700280000|2022-01-09 03:51:20|1525.17|1509.17|1524.63|1508.63|1525.21|1509.21|1524.63|1508.63|10
1641700290000|2022-01-09 03:51:30|1524.61|1508.61|1524.39|1508.39|1524.64|1508.64|1524.17|1508.17|10
1641700300000|2022-01-09 03:51:40|1524.17|1508.17|1524.46|1508.46|1524.49|1508.49|1524.13|1508.13|7
1641700310000|2022-01-09 03:51:50|1524.31|1508.31|1524.4|1508.4|1524.46|1508.46|1524.31|1508.31|3
1641700320000|2022-01-09 03:52:00|1524.28|1508.28|1524.22|1508.22|1524.28|1508.28|1524.14|1508.14|10
1641700330000|2022-01-09 03:52:10|1524.28|1508.28|1524.22|1508.22|1524.28|1508.28|1524.22|1508.22|2
1641700340000|2022-01-09 03:52:20|1524.28|1508.28|1524.22|1508.22|1524.28|1508.28|1524.22|1508.22|6
1641700350000|2022-01-09 03:52:30|1524.28|1508.28|1523.87|1507.87|1524.28|1508.28|1523.87|1507.87|8
1641700360000|2022-01-09 03:52:40|1524.11|1508.11|1524.12|1508.12|1524.2|1508.2|1524.11|1508.11|4
1641700370000|2022-01-09 03:52:50|1524|1508|1524.2|1508.2|1524.2|1508.2|1524|1508|9
1641700380000|2022-01-09 03:53:00|1524.12|1508.12|1523.95|1507.95|1524.12|1508.12|1523.95|1507.95|3
1641700390000|2022-01-09 03:53:10|1523.87|1507.87|1523.38|1507.38|1523.87|1507.87|1522.94|1506.94|9
1641700400000|2022-01-09 03:53:20|1523.46|1507.46|1523.81|1507.81|1523.81|1507.81|1523.46|1507.46|5
1641700410000|2022-01-09 03:53:30|1523.69|1507.69|1523.51|1507.51|1523.81|1507.81|1523.43|1507.43|11
1641700420000|2022-01-09 03:53:40|1523.64|1507.64|1523.59|1507.59|1523.69|1507.69|1523.5|1507.5|9
1641700430000|2022-01-09 03:53:50|1523.69|1507.69|1523.76|1507.76|1523.76|1507.76|1523.59|1507.59|3
1641700440000|2022-01-09 03:54:00|1523.79|1507.79|1524.57|1508.57|1524.61|1508.61|1523.79|1507.79|6
1641700450000|2022-01-09 03:54:10|1524.5|1508.5|1525.43|1509.43|1525.43|1509.43|1524.5|1508.5|10
1641700460000|2022-01-09 03:54:20|1525.45|1509.45|1524.71|1508.71|1525.54|1509.54|1524.71|1508.71|10
1641700470000|2022-01-09 03:54:30|1524.65|1508.65|1524.2|1508.2|1524.65|1508.65|1524.05|1508.05|5
1641700480000|2022-01-09 03:54:40|1524.3|1508.3|1524|1508|1524.3|1508.3|1524|1508|11
1641700490000|2022-01-09 03:54:50|1523.86|1507.86|1523.71|1507.71|1524.2|1508.2|1523.59|1507.59|12
1641700500000|2022-01-09 03:55:00|1523.85|1507.85|1523.9|1507.9|1523.9|1507.9|1523.67|1507.67|10
1641700510000|2022-01-09 03:55:10|1523.73|1507.73|1523.67|1507.67|1523.73|1507.73|1523.62|1507.62|5
1641700520000|2022-01-09 03:55:20|1523.74|1507.74|1523.31|1507.31|1523.74|1507.74|1523.31|1507.31|4
1641700530000|2022-01-09 03:55:30|1523.19|1507.19|1523.62|1507.62|1523.62|1507.62|1523.13|1507.13|4
1641700540000|2022-01-09 03:55:40|1523.67|1507.67|1524.54|1508.54|1524.54|1508.54|1523.62|1507.62|8
1641700550000|2022-01-09 03:55:50|1524.51|1508.51|1524.83|1508.83|1525.23|1509.23|1524.5|1508.5|19
1641700560000|2022-01-09 03:56:00|1524.92|1508.92|1524.15|1508.15|1524.92|1508.92|1523.92|1507.92|9
1641700570000|2022-01-09 03:56:10|1524.25|1508.25|1523.78|1507.78|1524.25|1508.25|1523.78|1507.78|7
1641700580000|2022-01-09 03:56:20|1523.76|1507.76|1523.89|1507.89|1523.96|1507.96|1523.76|1507.76|7
1641700590000|2022-01-09 03:56:30|1523.96|1507.96|1522.89|1506.89|1523.96|1507.96|1522.89|1506.89|15
1641700600000|2022-01-09 03:56:40|1522.95|1506.95|1523.12|1507.12|1523.22|1507.22|1522.84|1506.84|11
1641700610000|2022-01-09 03:56:50|1523.19|1507.19|1523.02|1507.02|1523.19|1507.19|1523.02|1507.02|7
1641700620000|2022-01-09 03:57:00|1523.09|1507.09|1523.45|1507.45|1523.45|1507.45|1523.02|1507.02|6
1641700630000|2022-01-09 03:57:10|1523.29|1507.29|1523.32|1507.32|1523.32|1507.32|1523.13|1507.13|9
1641700640000|2022-01-09 03:57:20|1523.42|1507.42|1523.55|1507.55|1523.55|1507.55|1523.31|1507.31|6
1641700650000|2022-01-09 03:57:30|1523.56|1507.56|1524.52|1508.52|1524.52|1508.52|1523.52|1507.52|12
1641700660000|2022-01-09 03:57:40|1524.53|1508.53|1525.01|1509.01|1525.01|1509.01|1524.43|1508.43|13
1641700670000|2022-01-09 03:57:50|1524.97|1508.97|1525.46|1509.46|1525.47|1509.47|1524.97|1508.97|7
1641700680000|2022-01-09 03:58:00|1525.47|1509.47|1525.52|1509.52|1525.52|1509.52|1525.47|1509.47|3
1641700690000|2022-01-09 03:58:10|1525.51|1509.51|1526.25|1510.25|1526.44|1510.44|1525.51|1509.51|8
1641700710000|2022-01-09 03:58:30|1526.3|1510.3|1526|1510|1526.3|1510.3|1526|1510|7
1641700720000|2022-01-09 03:58:40|1525.81|1509.81|1525.45|1509.45|1525.81|1509.81|1525.45|1509.45|4
1641700730000|2022-01-09 03:58:50|1525.26|1509.26|1525.2|1509.2|1525.26|1509.26|1525.07|1509.07|11
1641700740000|2022-01-09 03:59:00|1525.01|1509.01|1525.54|1509.54|1525.54|1509.54|1524.78|1508.78|13
1641700750000|2022-01-09 03:59:10|1525.47|1509.47|1525.81|1509.81|1525.81|1509.81|1525.47|1509.47|4
1641700760000|2022-01-09 03:59:20|1525.63|1509.63|1525.61|1509.61|1525.63|1509.63|1525.61|1509.61|2
1641700770000|2022-01-09 03:59:30|1525.6|1509.6|1525.26|1509.26|1525.61|1509.61|1525.22|1509.22|5
1641700780000|2022-01-09 03:59:40|1525.33|1509.33|1525.33|1509.33|1525.33|1509.33|1525.26|1509.26|3
1641700790000|2022-01-09 03:59:50|1525.36|1509.36|1525.41|1509.41|1525.5|1509.5|1525.36|1509.36|4
1641700800000|2022-01-09 04:00:00|1525.38|1509.38|1525.16|1509.16|1525.38|1509.38|1525.16|1509.16|3
1641700810000|2022-01-09 04:00:10|1525.18|1509.18|1525.23|1509.23|1525.23|1509.23|1525.18|1509.18|4
1641700820000|2022-01-09 04:00:20|1525.37|1509.37|1525.79|1509.79|1525.85|1509.85|1525.37|1509.37|11
1641700830000|2022-01-09 04:00:30|1525.55|1509.55|1526.21|1510.21|1526.21|1510.21|1525.55|1509.55|9
1641700840000|2022-01-09 04:00:40|1526.37|1510.37|1526.75|1510.75|1526.75|1510.75|1526.37|1510.37|7
1641700850000|2022-01-09 04:00:50|1526.84|1510.84|1527.22|1511.22|1527.22|1511.22|1526.84|1510.84|2
1641700860000|2022-01-09 04:01:00|1527.28|1511.28|1528.56|1512.56|1528.62|1512.62|1527.28|1511.28|13
1641700870000|2022-01-09 04:01:10|1528.6|1512.6|1529.87|1513.87|1529.87|1513.87|1528.6|1512.6|12
1641700880000|2022-01-09 04:01:20|1529.59|1513.59|1529|1513|1529.59|1513.59|1528.78|1512.78|12
1641700890000|2022-01-09 04:01:30|1529.21|1513.21|1529.44|1513.44|1529.44|1513.44|1529.21|1513.21|9
1641700900000|2022-01-09 04:01:40|1529.51|1513.51|1530.24|1514.24|1530.26|1514.26|1529.51|1513.51|10
1641700910000|2022-01-09 04:01:50|1530.22|1514.22|1530.53|1514.53|1530.53|1514.53|1530.22|1514.22|8
1641700920000|2022-01-09 04:02:00|1530.64|1514.64|1531.13|1515.13|1531.17|1515.17|1530.64|1514.64|6
1641700930000|2022-01-09 04:02:10|1530.98|1514.98|1531.56|1515.56|1531.56|1515.56|1530.98|1514.98|11
1641700940000|2022-01-09 04:02:20|1531.49|1515.49|1531.73|1515.73|1531.73|1515.73|1531.49|1515.49|7
1641700950000|2022-01-09 04:02:30|1531.58|1515.58|1530.94|1514.94|1531.58|1515.58|1530.94|1514.94|4
1641700960000|2022-01-09 04:02:40|1530.99|1514.99|1531.05|1515.05|1531.05|1515.05|1530.49|1514.49|8
1641700970000|2022-01-09 04:02:50|1531.02|1515.02|1531.07|1515.07|1531.07|1515.07|1531.02|1515.02|2
1641700980000|2022-01-09 04:03:00|1531.01|1515.01|1530.57|1514.57|1531.01|1515.01|1530.57|1514.57|4
1641700990000|2022-01-09 04:03:10|1530.37|1514.37|1529.64|1513.64|1530.37|1514.37|1529.64|1513.64|7
1641701000000|2022-01-09 04:03:20|1529.53|1513.53|1529.18|1513.18|1529.71|1513.71|1529|1513|11
1641701010000|2022-01-09 04:03:30|1529.06|1513.06|1528.83|1512.83|1529.18|1513.18|1528.83|1512.83|9
1641701020000|2022-01-09 04:03:40|1528.8|1512.8|1528.83|1512.83|1528.83|1512.83|1528.8|1512.8|2
1641701030000|2022-01-09 04:03:50|1528.8|1512.8|1528.94|1512.94|1528.94|1512.94|1528.52|1512.52|9
1641701040000|2022-01-09 04:04:00|1528.82|1512.82|1528.77|1512.77|1528.96|1512.96|1528.72|1512.72|10
1641701050000|2022-01-09 04:04:10|1528.62|1512.62|1528.89|1512.89|1528.89|1512.89|1528.62|1512.62|3
1641701060000|2022-01-09 04:04:20|1528.95|1512.95|1528.93|1512.93|1528.95|1512.95|1528.89|1512.89|3
1641701080000|2022-01-09 04:04:40|1528.8|1512.8|1528.8|1512.8|1528.8|1512.8|1528.8|1512.8|1
1641701090000|2022-01-09 04:04:50|1528.74|1512.74|1528.56|1512.56|1528.75|1512.75|1528.56|1512.56|6
1641701100000|2022-01-09 04:05:00|1528.32|1512.32|1527.87|1511.87|1528.32|1512.32|1527.74|1511.74|13
1641701110000|2022-01-09 04:05:10|1527.88|1511.88|1528.49|1512.49|1528.49|1512.49|1527.88|1511.88|10
1641701120000|2022-01-09 04:05:20|1528.41|1512.41|1527.98|1511.98|1528.6|1512.6|1527.92|1511.92|15
1641701130000|2022-01-09 04:05:30|1527.93|1511.93|1527.74|1511.74|1528.01|1512.01|1527.23|1511.23|17
1641701140000|2022-01-09 04:05:40|1527.52|1511.52|1527.74|1511.74|1527.74|1511.74|1527.52|1511.52|4
1641701150000|2022-01-09 04:05:50|1527.69|1511.69|1527.74|1511.74|1527.87|1511.87|1527.53|1511.53|12
1641701160000|2022-01-09 04:06:00|1527.51|1511.51|1527.38|1511.38|1527.75|1511.75|1527.38|1511.38|11
1641701170000|2022-01-09 04:06:10|1527.31|1511.31|1527.19|1511.19|1527.31|1511.31|1526.9|1510.9|12
1641701180000|2022-01-09 04:06:20|1526.97|1510.97|1527.4|1511.4|1527.55|1511.55|1526.96|1510.96|17
1641701190000|2022-01-09 04:06:30|1527.36|1511.36|1527.11|1511.11|1527.36|1511.36|1527.04|1511.04|3
1641701200000|2022-01-09 04:06:40|1527.22|1511.22|1527.39|1511.39|1527.39|1511.39|1527.22|1511.22|3
1641701210000|2022-01-09 04:06:50|1527.31|1511.31|1527.41|1511.41|1527.51|1511.51|1526.92|1510.92|17
1641701220000|2022-01-09 04:07:00|1527.35|1511.35|1527.93|1511.93|1527.93|1511.93|1527.28|1511.28|12
1641701230000|2022-01-09 04:07:10|1527.99|1511.99|1528.58|1512.58|1528.74|1512.74|1527.99|1511.99|6
1641701240000|2022-01-09 04:07:20|1528.63|1512.63|1529.43|1513.43|1529.46|1513.46|1528.63|1512.63|8
1641701250000|2022-01-09 04:07:30|1529.3|1513.3|1529.34|1513.34|1529.34|1513.34|1529.26|1513.26|6
1641701260000|2022-01-09 04:07:40|1529.26|1513.26|1529.28|1513.28|1529.38|1513.38|1529.26|1513.26|8
1641701270000|2022-01-09 04:07:50|1529.08|1513.08|1529.07|1513.07|1529.08|1513.08|1529.07|1513.07|2
1641701280000|2022-01-09 04:08:00|1528.89|1512.89|1528.89|1512.89|1528.89|1512.89|1528.64|1512.64|9
1641701290000|2022-01-09 04:08:10|1528.96|1512.96|1529.42|1513.42|1529.42|1513.42|1528.96|1512.96|7
1641701300000|2022-01-09 04:08:20|1529.46|1513.46|1529.72|1513.72|1529.72|1513.72|1529.46|1513.46|3
1641701310000|2022-01-09 04:08:30|1529.67|1513.67|1529.69|1513.69|1529.69|1513.69|1529.67|1513.67|2
1641701320000|2022-01-09 04:08:40|1529.61|1513.61|1529.37|1513.37|1529.67|1513.67|1529.32|1513.32|10
1641701330000|2022-01-09 04:08:50|1529.32|1513.32|1529.46|1513.46|1529.46|1513.46|1529.32|1513.32|3
1641701340000|2022-01-09 04:09:00|1529.56|1513.56|1529.65|1513.65|1529.65|1513.65|1529.56|1513.56|5
1641701350000|2022-01-09 04:09:10|1529.62|1513.62|1529.62|1513.62|1529.7|1513.7|1529.62|1513.62|3
1641701360000|2022-01-09 04:09:20|1529.57|1513.57|1529.4|1513.4|1529.57|1513.57|1529.34|1513.34|6
1641701370000|2022-01-09 04:09:30|1529.54|1513.54|1529.65|1513.65|1529.68|1513.68|1529.54|1513.54|6
1641701380000|2022-01-09 04:09:40|1529.75|1513.75|1529.75|1513.75|1529.75|1513.75|1529.75|1513.75|1
1641701400000|2022-01-09 04:10:00|1529.78|1513.78|1529.78|1513.78|1529.78|1513.78|1529.68|1513.68|3
1641701410000|2022-01-09 04:10:10|1529.68|1513.68|1529.68|1513.68|1529.68|1513.68|1529.68|1513.68|1
1641701420000|2022-01-09 04:10:20|1529.78|1513.78|1530|1514|1530|1514|1529.63|1513.63|6
1641701430000|2022-01-09 04:10:30|1530.01|1514.01|1531.75|1515.75|1531.8|1515.8|1530.01|1514.01|14
1641701440000|2022-01-09 04:10:40|1531.76|1515.76|1532.59|1516.59|1532.6|1516.6|1531.76|1515.76|13
1641701450000|2022-01-09 04:10:50|1532.51|1516.51|1532.52|1516.52|1532.52|1516.52|1532.18|1516.18|8
1641701460000|2022-01-09 04:11:00|1532.6|1516.6|1532.46|1516.46|1532.6|1516.6|1532.46|1516.46|3
1641701470000|2022-01-09 04:11:10|1532.44|1516.44|1532.56|1516.56|1532.58|1516.58|1532.44|1516.44|5
1641701480000|2022-01-09 04:11:20|1532.69|1516.69|1532.72|1516.72|1532.72|1516.72|1532.66|1516.66|3
1641701490000|2022-01-09 04:11:30|1532.9|1516.9|1533.85|1517.85|1533.85|1517.85|1532.9|1516.9|9
1641701500000|2022-01-09 04:11:40|1533.84|1517.84|1534.95|1518.95|1534.95|1518.95|1533.84|1517.84|9
1641701510000|2022-01-09 04:11:50|1534.99|1518.99|1535.01|1519.01|1535.03|1519.03|1534.99|1518.99|4
1641701520000|2022-01-09 04:12:00|1534.97|1518.97|1533.77|1517.77|1535.01|1519.01|1533.77|1517.77|9
1641701530000|2022-01-09 04:12:10|1534.02|1518.02|1534.53|1518.53|1534.53|1518.53|1534.02|1518.02|7
1641701540000|2022-01-09 04:12:20|1534.5|1518.5|1534.54|1518.54|1534.54|1518.54|1534.5|1518.5|2
1641701550000|2022-01-09 04:12:30|1534.53|1518.53|1534.54|1518.54|1534.54|1518.54|1534.36|1518.36|3
1641701560000|2022-01-09 04:12:40|1534.44|1518.44|1534.22|1518.22|1534.54|1518.54|1534.22|1518.22|4
1641701570000|2022-01-09 04:12:50|1534.29|1518.29|1533.66|1517.66|1534.29|1518.29|1533.66|1517.66|15
1641701580000|2022-01-09 04:13:00|1533.65|1517.65|1533.54|1517.54|1533.65|1517.65|1533.38|1517.38|6
1641701590000|2022-01-09 04:13:10|1533.61|1517.61|1533.42|1517.42|1533.61|1517.61|1533.42|1517.42|9
1641701600000|2022-01-09 04:13:20|1533.5|1517.5|1532.98|1516.98|1533.59|1517.59|1532.98|1516.98|15
1641701610000|2022-01-09 04:13:30|1532.77|1516.77|1532.47|1516.47|1532.98|1516.98|1532.47|1516.47|6
1641701620000|2022-01-09 04:13:40|1532.55|1516.55|1532.53|1516.53|1532.58|1516.58|1532.45|1516.45|8
1641701630000|2022-01-09 04:13:50|1532.6|1516.6|1532.59|1516.59|1532.66|1516.66|1532.5|1516.5|9
1641701640000|2022-01-09 04:14:00|1532.58|1516.58|1532.53|1516.53|1532.58|1516.58|1532.44|1516.44|7
1641701650000|2022-01-09 04:14:10|1532.45|1516.45|1532.42|1516.42|1532.52|1516.52|1532.42|1516.42|8
1641701660000|2022-01-09 04:14:20|1532.45|1516.45|1533.28|1517.28|1533.28|1517.28|1532.45|1516.45|11
1641701670000|2022-01-09 04:14:30|1533.22|1517.22|1533.93|1517.93|1533.94|1517.94|1533.09|1517.09|14
1641701680000|2022-01-09 04:14:40|1533.81|1517.81|1533.53|1517.53|1534.09|1518.09|1533.53|1517.53|9
1641701690000|2022-01-09 04:14:50|1533.43|1517.43|1533.32|1517.32|1533.52|1517.52|1533.32|1517.32|17
1641701700000|2022-01-09 04:15:00|1533.2|1517.2|1533.59|1517.59|1533.59|1517.59|1533.2|1517.2|10
1641701710000|2022-01-09 04:15:10|1533.62|1517.62|1534.43|1518.43|1534.43|1518.43|1533.62|1517.62|8
1641701720000|2022-01-09 04:15:20|1534.35|1518.35|1534.43|1518.43|1534.43|1518.43|1534.35|1518.35|2
1641701730000|2022-01-09 04:15:30|1534.45|1518.45|1535.46|1519.46|1535.46|1519.46|1534.45|1518.45|14
1641701740000|2022-01-09 04:15:40|1535.54|1519.54|1535.54|1519.54|1535.54|1519.54|1535.46|1519.46|3
1641701750000|2022-01-09 04:15:50|1535.46|1519.46|1535.3|1519.3|1535.54|1519.54|1535.17|1519.17|8
1641701760000|2022-01-09 04:16:00|1535.4|1519.4|1534.99|1518.99|1535.5|1519.5|1534.99|1518.99|10
1641701770000|2022-01-09 04:16:10|1534.85|1518.85|1534.89|1518.89|1535.11|1519.11|1534.85|1518.85|9
1641701780000|2022-01-09 04:16:20|1535.14|1519.14|1535.21|1519.21|1535.21|1519.21|1534.8|1518.8|8
1641701790000|2022-01-09 04:16:30|1535.29|1519.29|1535.29|1519.29|1535.38|1519.38|1535.02|1519.02|10
1641701800000|2022-01-09 04:16:40|1535.19|1519.19|1535.19|1519.19|1535.49|1519.49|1534.92|1518.92|15
1641701810000|2022-01-09 04:16:50|1535.23|1519.23|1535.23|1519.23|1535.29|1519.29|1534.97|1518.97|7
1641701820000|2022-01-09 04:17:00|1535.29|1519.29|1535.19|1519.19|1535.38|1519.38|1535.17|1519.17|5
1641701830000|2022-01-09 04:17:10|1534.99|1518.99|1535.19|1519.19|1535.19|1519.19|1534.87|1518.87|6
1641701840000|2022-01-09 04:17:20|1535.16|1519.16|1534.78|1518.78|1535.42|1519.42|1534.78|1518.78|13
1641701850000|2022-01-09 04:17:30|1534.7|1518.7|1533.9|1517.9|1534.7|1518.7|1533.9|1517.9|6
1641701860000|2022-01-09 04:17:40|1533.94|1517.94|1534.18|1518.18|1534.71|1518.71|1533.71|1517.71|15
1641701870000|2022-01-09 04:17:50|1534.03|1518.03|1533.68|1517.68|1534.03|1518.03|1533.68|1517.68|4
1641701880000|2022-01-09 04:18:00|1533.35|1517.35|1533.46|1517.46|1533.62|1517.62|1532.96|1516.96|10
1641701890000|2022-01-09 04:18:10|1533.45|1517.45|1533.33|1517.33|1533.45|1517.45|1533.33|1517.33|4
1641701900000|2022-01-09 04:18:20|1533.21|1517.21|1531.96|1515.96|1533.21|1517.21|1531.82|1515.82|13
1641701910000|2022-01-09 04:18:30|1531.66|1515.66|1531.68|1515.68|1531.75|1515.75|1531.66|1515.66|3
1641701920000|2022-01-09 04:18:40|1531.63|1515.63|1531.52|1515.52|1531.63|1515.63|1531.25|1515.25|4
1641701930000|2022-01-09 04:18:50|1531.34|1515.34|1531.87|1515.87|1531.87|1515.87|1531.34|1515.34|6
1641701940000|2022-01-09 04:19:00|1531.69|1515.69|1531.94|1515.94|1531.96|1515.96|1531.69|1515.69|6
1641701950000|2022-01-09 04:19:10|1531.88|1515.88|1531.56|1515.56|1531.88|1515.88|1531.48|1515.48|11
1641701960000|2022-01-09 04:19:20|1531.48|1515.48|1531.41|1515.41|1531.48|1515.48|1531.41|1515.41|4
1641701970000|2022-01-09 04:19:30|1531.48|1515.48|1531.5|1515.5|1531.53|1515.53|1531.41|1515.41|8
1641701980000|2022-01-09 04:19:40|1531.43|1515.43|1531.5|1515.5|1531.5|1515.5|1531.43|1515.43|6
1641701990000|2022-01-09 04:19:50|1531.44|1515.44|1531.49|1515.49|1531.5|1515.5|1531.44|1515.44|5
1641702000000|2022-01-09 04:20:00|1531.44|1515.44|1531.06|1515.06|1531.49|1515.49|1531.06|1515.06|12
1641702010000|2022-01-09 04:20:10|1530.95|1514.95|1530.85|1514.85|1530.95|1514.95|1530.57|1514.57|10
1641702020000|2022-01-09 04:20:20|1530.68|1514.68|1531.25|1515.25|1531.25|1515.25|1530.68|1514.68|7
1641702030000|2022-01-09 04:20:30|1531.14|1515.14|1531.39|1515.39|1531.39|1515.39|1531.14|1515.14|3
1641702040000|2022-01-09 04:20:40|1531.45|1515.45|1531.48|1515.48|1531.48|1515.48|1531.45|1515.45|2
1641702050000|2022-01-09 04:20:50|1531.49|1515.49|1532.55|1516.55|1532.55|1516.55|1531.49|1515.49|10
1641702060000|2022-01-09 04:21:00|1532.76|1516.76|1533.17|1517.17|1533.17|1517.17|1532.76|1516.76|4
1641702070000|2022-01-09 04:21:10|1533.25|1517.25|1532.96|1516.96|1533.25|1517.25|1532.92|1516.92|5
1641702080000|2022-01-09 04:21:20|1532.92|1516.92|1533.25|1517.25|1533.25|1517.25|1532.92|1516.92|5
1641702090000|2022-01-09 04:21:30|1532.96|1516.96|1533.05|1517.05|1533.33|1517.33|1532.96|1516.96|8
1641702100000|2022-01-09 04:21:40|1533.33|1517.33|1533.42|1517.42|1533.51|1517.51|1533.33|1517.33|6
1641702110000|2022-01-09 04:21:50|1533.4|1517.4|1535|1519|1535.34|1519.34|1533.29|1517.29|16
1641702120000|2022-01-09 04:22:00|1535.17|1519.17|1535.28|1519.28|1535.28|1519.28|1535|1519|8
1641702130000|2022-01-09 04:22:10|1535.34|1519.34|1535.45|1519.45|1535.45|1519.45|1535.34|1519.34|2
1641702140000|2022-01-09 04:22:20|1535.54|1519.54|1535.56|1519.56|1535.61|1519.61|1535.46|1519.46|8
1641702150000|2022-01-09 04:22:30|1535.49|1519.49|1535.66|1519.66|1535.66|1519.66|1535.49|1519.49|5
1641702160000|2022-01-09 04:22:40|1535.59|1519.59|1535.43|1519.43|1535.59|1519.59|1535.43|1519.43|5
1641702170000|2022-01-09 04:22:50|1535.44|1519.44|1535.44|1519.44|1535.44|1519.44|1535.44|1519.44|1
1641702180000|2022-01-09 04:23:00|1535.46|1519.46|1535.46|1519.46|1535.46|1519.46|1535.36|1519.36|3
1641702200000|2022-01-09 04:23:20|1535.43|1519.43|1535.4|1519.4|1535.43|1519.43|1535.4|1519.4|2
1641702210000|2022-01-09 04:23:30|1535.33|1519.33|1535.35|1519.35|1535.46|1519.46|1535.12|1519.12|10
1641702220000|2022-01-09 04:23:40|1535.39|1519.39|1535.52|1519.52|1535.71|1519.71|1535.39|1519.39|6
1641702230000|2022-01-09 04:23:50|1535.49|1519.49|1535.49|1519.49|1535.49|1519.49|1535.41|1519.41|3
1641702240000|2022-01-09 04:24:00|1535.57|1519.57|1536.48|1520.48|1536.53|1520.53|1535.57|1519.57|5
1641702250000|2022-01-09 04:24:10|1536.53|1520.53|1537.37|1521.37|1537.37|1521.37|1536.53|1520.53|4
1641702260000|2022-01-09 04:24:20|1537.23|1521.23|1536.56|1520.56|1537.23|1521.23|1536.56|1520.56|9
1641702270000|2022-01-09 04:24:30|1536.76|1520.76|1535.56|1519.56|1536.76|1520.76|1535.56|1519.56|13
1641702280000|2022-01-09 04:24:40|1535.46|1519.46|1535.45|1519.45|1535.56|1519.56|1535.45|1519.45|4
1641702290000|2022-01-09 04:24:50|1535.46|1519.46|1535.46|1519.46|1535.6|1519.6|1535.45|1519.45|6
1641702300000|2022-01-09 04:25:00|1535.45|1519.45|1534.79|1518.79|1535.45|1519.45|1534.53|1518.53|13
1641702310000|2022-01-09 04:25:10|1534.78|1518.78|1534.9|1518.9|1534.9|1518.9|1534.78|1518.78|2
1641702320000|2022-01-09 04:25:20|1535.01|1519.01|1535.35|1519.35|1535.54|1519.54|1535.01|1519.01|8
1641702330000|2022-01-09 04:25:30|1535.36|1519.36|1535.54|1519.54|1535.63|1519.63|1535.36|1519.36|11
1641702340000|2022-01-09 04:25:40|1535.36|1519.36|1535.12|1519.12|1535.54|1519.54|1535.11|1519.11|7
1641702360000|2022-01-09 04:26:00|1535.11|1519.11|1535.49|1519.49|1535.49|1519.49|1534.77|1518.77|8
1641702370000|2022-01-09 04:26:10|1535.5|1519.5|1535.47|1519.47|1535.5|1519.5|1535.46|1519.46|5
1641702380000|2022-01-09 04:26:20|1535.46|1519.46|1535.45|1519.45|1535.46|1519.46|1535.09|1519.09|8
1641702390000|2022-01-09 04:26:30|1535.48|1519.48|1535.91|1519.91|1535.91|1519.91|1535.48|1519.48|4
1641702400000|2022-01-09 04:26:40|1536.03|1520.03|1535.66|1519.66|1536.03|1520.03|1535.64|1519.64|10
1641702420000|2022-01-09 04:27:00|1535.61|1519.61|1535.18|1519.18|1535.61|1519.61|1535.18|1519.18|4
1641702430000|2022-01-09 04:27:10|1535.2|1519.2|1535.2|1519.2|1535.23|1519.23|1535.2|1519.2|3
1641702440000|2022-01-09 04:27:20|1535.18|1519.18|1535.21|1519.21|1535.21|1519.21|1535.18|1519.18|4
1641702450000|2022-01-09 04:27:30|1535.18|1519.18|1535.18|1519.18|1535.18|1519.18|1535.18|1519.18|1
1641702470000|2022-01-09 04:27:50|1534.98|1518.98|1534.97|1518.97|1534.98|1518.98|1534.97|1518.97|2
1641702480000|2022-01-09 04:28:00|1534.78|1518.78|1535.06|1519.06|1535.06|1519.06|1534.78|1518.78|6
1641702490000|2022-01-09 04:28:10|1535.25|1519.25|1535.49|1519.49|1535.49|1519.49|1535.25|1519.25|2
1641702500000|2022-01-09 04:28:20|1535.24|1519.24|1535.1|1519.1|1535.24|1519.24|1535.1|1519.1|4
1641702510000|2022-01-09 04:28:30|1535.04|1519.04|1534.69|1518.69|1535.04|1519.04|1534.54|1518.54|10
1641702520000|2022-01-09 04:28:40|1534.54|1518.54|1534.46|1518.46|1534.69|1518.69|1534.46|1518.46|19
1641702530000|2022-01-09 04:28:50|1534.21|1518.21|1533.63|1517.63|1534.21|1518.21|1533.63|1517.63|8
1641702540000|2022-01-09 04:29:00|1533.78|1517.78|1533.61|1517.61|1533.78|1517.78|1533.43|1517.43|20
1641702550000|2022-01-09 04:29:10|1533.54|1517.54|1533.39|1517.39|1533.54|1517.54|1533.39|1517.39|2
1641702560000|2022-01-09 04:29:20|1533.43|1517.43|1533.43|1517.43|1533.47|1517.47|1533.39|1517.39|7
1641702570000|2022-01-09 04:29:30|1533.39|1517.39|1533.51|1517.51|1533.55|1517.55|1533.39|1517.39|6
1641702580000|2022-01-09 04:29:40|1533.42|1517.42|1533.51|1517.51|1533.51|1517.51|1533.42|1517.42|2
1641702590000|2022-01-09 04:29:50|1533.49|1517.49|1533.62|1517.62|1533.62|1517.62|1533.4|1517.4|7
1641702600000|2022-01-09 04:30:00|1533.61|1517.61|1534.98|1518.98|1534.98|1518.98|1533.61|1517.61|13
1641702610000|2022-01-09 04:30:10|1535.07|1519.07|1535.44|1519.44|1535.44|1519.44|1535.07|1519.07|4
1641702620000|2022-01-09 04:30:20|1535.47|1519.47|1536.51|1520.51|1536.51|1520.51|1535.47|1519.47|8
1641702630000|2022-01-09 04:30:30|1536.48|1520.48|1536.55|1520.55|1536.55|1520.55|1536.47|1520.47|5
1641702650000|2022-01-09 04:30:50|1536.47|1520.47|1536.5|1520.5|1536.5|1520.5|1536.47|1520.47|2
1641702660000|2022-01-09 04:31:00|1536.83|1520.83|1536.93|1520.93|1536.93|1520.93|1536.83|1520.83|2
1641702670000|2022-01-09 04:31:10|1537.35|1521.35|1537.35|1521.35|1537.35|1521.35|1537.35|1521.35|1
1641702680000|2022-01-09 04:31:20|1537.26|1521.26|1537.24|1521.24|1537.26|1521.26|1537.03|1521.03|4
1641702690000|2022-01-09 04:31:30|1537.08|1521.08|1537.12|1521.12|1537.27|1521.27|1537.06|1521.06|8
1641702700000|2022-01-09 04:31:40|1537.27|1521.27|1537.27|1521.27|1537.35|1521.35|1537.27|1521.27|5
1641702710000|2022-01-09 04:31:50|1537.35|1521.35|1537.27|1521.27|1537.35|1521.35|1537.27|1521.27|2
1641702720000|2022-01-09 04:32:00|1537.35|1521.35|1537.26|1521.26|1537.35|1521.35|1537.03|1521.03|7
1641702730000|2022-01-09 04:32:10|1537.4|1521.4|1537.16|1521.16|1537.4|1521.4|1537.16|1521.16|9
1641702740000|2022-01-09 04:32:20|1537.26|1521.26|1537.01|1521.01|1537.26|1521.26|1537.01|1521.01|5
1641702750000|2022-01-09 04:32:30|1536.65|1520.65|1536.05|1520.05|1536.65|1520.65|1535.98|1519.98|8
1641702760000|2022-01-09 04:32:40|1535.98|1519.98|1535.46|1519.46|1536.05|1520.05|1535.45|1519.45|7
1641702770000|2022-01-09 04:32:50|1535.57|1519.57|1535.46|1519.46|1535.57|1519.57|1535.46|1519.46|2
1641702780000|2022-01-09 04:33:00|1535.57|1519.57|1535.74|1519.74|1535.77|1519.77|1535.57|1519.57|8
1641702790000|2022-01-09 04:33:10|1535.67|1519.67|1535.92|1519.92|1535.99|1519.99|1535.67|1519.67|3
1641702800000|2022-01-09 04:33:20|1535.67|1519.67|1535.67|1519.67|1535.67|1519.67|1535.67|1519.67|1
1641702810000|2022-01-09 04:33:30|1535.49|1519.49|1535.57|1519.57|1535.67|1519.67|1535.47|1519.47|9
1641702820000|2022-01-09 04:33:40|1535.47|1519.47|1535.36|1519.36|1535.47|1519.47|1535.36|1519.36|2
1641702830000|2022-01-09 04:33:50|1535.37|1519.37|1535.51|1519.51|1535.51|1519.51|1535.3|1519.3|7
1641702840000|2022-01-09 04:34:00|1535.55|1519.55|1535.52|1519.52|1535.64|1519.64|1535.5|1519.5|4
1641702850000|2022-01-09 04:34:10|1535.73|1519.73|1536.25|1520.25|1536.4|1520.4|1535.73|1519.73|6
1641702860000|2022-01-09 04:34:20|1536.49|1520.49|1536.49|1520.49|1536.49|1520.49|1536.49|1520.49|1
1641702870000|2022-01-09 04:34:30|1536.54|1520.54|1537.23|1521.23|1537.35|1521.35|1536.54|1520.54|10
1641702880000|2022-01-09 04:34:40|1537.33|1521.33|1537.33|1521.33|1537.33|1521.33|1537.33|1521.33|1
1641702890000|2022-01-09 04:34:50|1537.23|1521.23|1537.34|1521.34|1537.42|1521.42|1537.23|1521.23|7
1641702900000|2022-01-09 04:35:00|1537.24|1521.24|1537.44|1521.44|1537.48|1521.48|1537.24|1521.24|9
1641702910000|2022-01-09 04:35:10|1537.45|1521.45|1537.52|1521.52|1537.52|1521.52|1537.44|1521.44|4
1641702920000|2022-01-09 04:35:20|1537.86|1521.86|1538.18|1522.18|1538.35|1522.35|1537.86|1521.86|4
1641702930000|2022-01-09 04:35:30|1537.85|1521.85|1538.18|1522.18|1538.35|1522.35|1537.85|1521.85|6
1641702940000|2022-01-09 04:35:40|1537.85|1521.85|1538.18|1522.18|1538.35|1522.35|1537.85|1521.85|14
1641702950000|2022-01-09 04:35:50|1537.85|1521.85|1538.18|1522.18|1538.35|1522.35|1537.85|1521.85|7
1641702960000|2022-01-09 04:36:00|1537.85|1521.85|1539|1523|1539|1523|1537.85|1521.85|15
1641702970000|2022-01-09 04:36:10|1539.39|1523.39|1539.51|1523.51|1539.56|1523.56|1539.39|1523.39|3
1641702980000|2022-01-09 04:36:20|1539.53|1523.53|1538.51|1522.51|1539.53|1523.53|1538.46|1522.46|12
1641702990000|2022-01-09 04:36:30|1538.48|1522.48|1539.31|1523.31|1539.42|1523.42|1538.48|1522.48|15
1641703000000|2022-01-09 04:36:40|1539.42|1523.42|1539.46|1523.46|1539.46|1523.46|1539.42|1523.42|2
1641703010000|2022-01-09 04:36:50|1539.53|1523.53|1539.51|1523.51|1539.53|1523.53|1539.43|1523.43|6
1641703020000|2022-01-09 04:37:00|1539.43|1523.43|1539.49|1523.49|1539.49|1523.49|1539.23|1523.23|5
1641703030000|2022-01-09 04:37:10|1539.51|1523.51|1539.51|1523.51|1539.52|1523.52|1539.51|1523.51|3
1641703040000|2022-01-09 04:37:20|1539.53|1523.53|1539.59|1523.59|1539.59|1523.59|1539.53|1523.53|2
1641703050000|2022-01-09 04:37:30|1539.82|1523.82|1540.36|1524.36|1540.42|1524.42|1539.82|1523.82|7
1641703060000|2022-01-09 04:37:40|1540.39|1524.39|1539.48|1523.48|1540.68|1524.68|1539.48|1523.48|14
1641703070000|2022-01-09 04:37:50|1539.42|1523.42|1539.42|1523.42|1539.6|1523.6|1539.42|1523.42|8
1641703080000|2022-01-09 04:38:00|1539.54|1523.54|1539.06|1523.06|1539.54|1523.54|1539.06|1523.06|13
1641703090000|2022-01-09 04:38:10|1539.14|1523.14|1539.14|1523.14|1539.2|1523.2|1539.14|1523.14|5
1641703100000|2022-01-09 04:38:20|1539.22|1523.22|1538.44|1522.44|1539.22|1523.22|1538.44|1522.44|7
1641703110000|2022-01-09 04:38:30|1538.66|1522.66|1538.66|1522.66|1538.76|1522.76|1538.66|1522.66|7
1641703120000|2022-01-09 04:38:40|1538.44|1522.44|1538.64|1522.64|1538.66|1522.66|1538.42|1522.42|9
1641703130000|2022-01-09 04:38:50|1538.44|1522.44|1538.73|1522.73|1538.79|1522.79|1538.44|1522.44|11
1641703140000|2022-01-09 04:39:00|1538.75|1522.75|1538.95|1522.95|1538.95|1522.95|1538.75|1522.75|2
1641703150000|2022-01-09 04:39:10|1539.01|1523.01|1538.95|1522.95|1539.06|1523.06|1538.94|1522.94|6
1641703160000|2022-01-09 04:39:20|1539.01|1523.01|1538.99|1522.99|1539.17|1523.17|1538.95|1522.95|11
1641703170000|2022-01-09 04:39:30|1539.05|1523.05|1538.95|1522.95|1539.05|1523.05|1538.95|1522.95|6
1641703180000|2022-01-09 04:39:40|1538.87|1522.87|1538.56|1522.56|1538.87|1522.87|1538.41|1522.41|9
1641703190000|2022-01-09 04:39:50|1538.41|1522.41|1538.41|1522.41|1538.41|1522.41|1538.41|1522.41|1
1641703200000|2022-01-09 04:40:00|1538.56|1522.56|1538.41|1522.41|1538.56|1522.56|1538.41|1522.41|2
1641703210000|2022-01-09 04:40:10|1538.4|1522.4|1537.87|1521.87|1538.4|1522.4|1537.7|1521.7|10
1641703220000|2022-01-09 04:40:20|1537.7|1521.7|1537.56|1521.56|1537.7|1521.7|1537.5|1521.5|3
1641703230000|2022-01-09 04:40:30|1537.5|1521.5|1537.5|1521.5|1537.56|1521.56|1537.5|1521.5|7
1641703250000|2022-01-09 04:40:50|1537.56|1521.56|1538.45|1522.45|1538.45|1522.45|1537.51|1521.51|9
1641703260000|2022-01-09 04:41:00|1538.35|1522.35|1539.15|1523.15|1539.15|1523.15|1538.22|1522.22|14
1641703270000|2022-01-09 04:41:10|1538.79|1522.79|1538.91|1522.91|1539.21|1523.21|1538.63|1522.63|11
1641703280000|2022-01-09 04:41:20|1538.81|1522.81|1539.37|1523.37|1539.44|1523.44|1538.81|1522.81|8
1641703290000|2022-01-09 04:41:30|1539.44|1523.44|1539.35|1523.35|1539.44|1523.44|1539.27|1523.27|8
1641703300000|2022-01-09 04:41:40|1539.27|1523.27|1539.11|1523.11|1539.45|1523.45|1539.08|1523.08|8
1641703310000|2022-01-09 04:41:50|1539.05|1523.05|1538.45|1522.45|1539.05|1523.05|1538.45|1522.45|9
1641703320000|2022-01-09 04:42:00|1538.53|1522.53|1538.46|1522.46|1538.58|1522.58|1538.38|1522.38|15
1641703330000|2022-01-09 04:42:10|1538.38|1522.38|1537.82|1521.82|1538.38|1522.38|1537.58|1521.58|13
1641703340000|2022-01-09 04:42:20|1537.63|1521.63|1537.47|1521.47|1537.82|1521.82|1537.47|1521.47|4
1641703350000|2022-01-09 04:42:30|1537.39|1521.39|1537.39|1521.39|1537.39|1521.39|1537.39|1521.39|1
1641703360000|2022-01-09 04:42:40|1537.15|1521.15|1536.13|1520.13|1537.15|1521.15|1536.07|1520.07|11
1641703370000|2022-01-09 04:42:50|1536.19|1520.19|1535.97|1519.97|1536.27|1520.27|1535.97|1519.97|6
1641703380000|2022-01-09 04:43:00|1535.94|1519.94|1535.94|1519.94|1535.94|1519.94|1535.94|1519.94|1
1641703390000|2022-01-09 04:43:10|1535.97|1519.97|1535.97|1519.97|1536.18|1520.18|1535.97|1519.97|3
1641703400000|2022-01-09 04:43:20|1535.82|1519.82|1535.69|1519.69|1535.97|1519.97|1535.58|1519.58|13
1641703410000|2022-01-09 04:43:30|1535.98|1519.98|1535.98|1519.98|1536.05|1520.05|1535.98|1519.98|3
1641703420000|2022-01-09 04:43:40|1535.69|1519.69|1535.61|1519.61|1535.69|1519.69|1535.61|1519.61|2
1641703430000|2022-01-09 04:43:50|1535.52|1519.52|1535.71|1519.71|1535.71|1519.71|1535.52|1519.52|7
1641703440000|2022-01-09 04:44:00|1535.53|1519.53|1535.71|1519.71|1535.71|1519.71|1535.53|1519.53|2
1641703450000|2022-01-09 04:44:10|1535.53|1519.53|1535.71|1519.71|1535.71|1519.71|1535.53|1519.53|2
1641703460000|2022-01-09 04:44:20|1535.53|1519.53|1535.38|1519.38|1535.71|1519.71|1535.38|1519.38|5
1641703470000|2022-01-09 04:44:30|1535.51|1519.51|1535.41|1519.41|1535.51|1519.51|1535.05|1519.05|14
1641703480000|2022-01-09 04:44:40|1535.21|1519.21|1535.21|1519.21|1535.21|1519.21|1535.21|1519.21|1
1641703500000|2022-01-09 04:45:00|1535.35|1519.35|1536.49|1520.49|1536.49|1520.49|1535.35|1519.35|12
1641703510000|2022-01-09 04:45:10|1536.57|1520.57|1537.9|1521.9|1537.91|1521.91|1536.55|1520.55|12
1641703520000|2022-01-09 04:45:20|1537.68|1521.68|1538.17|1522.17|1538.24|1522.24|1537.68|1521.68|8
1641703530000|2022-01-09 04:45:30|1538|1522|1537.57|1521.57|1538.17|1522.17|1537.57|1521.57|8
1641703540000|2022-01-09 04:45:40|1537.46|1521.46|1537.46|1521.46|1537.6|1521.6|1537.46|1521.46|7
1641703550000|2022-01-09 04:45:50|1537.57|1521.57|1537.27|1521.27|1537.57|1521.57|1537.27|1521.27|5
1641703560000|2022-01-09 04:46:00|1537.31|1521.31|1536.72|1520.72|1537.31|1521.31|1536.13|1520.13|18
1641703570000|2022-01-09 04:46:10|1536.57|1520.57|1537.59|1521.59|1537.59|1521.59|1536.57|1520.57|11
1641703580000|2022-01-09 04:46:20|1537.57|1521.57|1538.5|1522.5|1538.5|1522.5|1537.57|1521.57|13
1641703590000|2022-01-09 04:46:30|1538.4|1522.4|1538.27|1522.27|1538.46|1522.46|1538.17|1522.17|6
1641703600000|2022-01-09 04:46:40|1538.46|1522.46|1538.58|1522.58|1538.58|1522.58|1538.27|1522.27|5
1641703610000|2022-01-09 04:46:50|1538.98|1522.98|1538.8|1522.8|1538.98|1522.98|1538.6|1522.6|8
1641703620000|2022-01-09 04:47:00|1538.6|1522.6|1538.69|1522.69|1538.8|1522.8|1538.59|1522.59|7
1641703630000|2022-01-09 04:47:10|1538.86|1522.86|1538.74|1522.74|1538.86|1522.86|1538.55|1522.55|4
1641703640000|2022-01-09 04:47:20|1538.55|1522.55|1538.47|1522.47|1538.55|1522.55|1538.47|1522.47|2
1641703650000|2022-01-09 04:47:30|1538.55|1522.55|1538.64|1522.64|1538.64|1522.64|1538.55|1522.55|3
1641703660000|2022-01-09 04:47:40|1539.01|1523.01|1538.82|1522.82|1539.01|1523.01|1538.82|1522.82|4
1641703670000|2022-01-09 04:47:50|1539.01|1523.01|1538.82|1522.82|1539.01|1523.01|1538.82|1522.82|2
1641703680000|2022-01-09 04:48:00|1538.61|1522.61|1538.53|1522.53|1538.8|1522.8|1538.47|1522.47|7
1641703690000|2022-01-09 04:48:10|1538.47|1522.47|1538.47|1522.47|1538.53|1522.53|1538.47|1522.47|17
1641703700000|2022-01-09 04:48:20|1538.53|1522.53|1539.53|1523.53|1539.53|1523.53|1538.47|1522.47|8
1641703710000|2022-01-09 04:48:30|1539.46|1523.46|1539.5|1523.5|1539.5|1523.5|1539.23|1523.23|10
1641703720000|2022-01-09 04:48:40|1539.42|1523.42|1539.59|1523.59|1539.59|1523.59|1539.41|1523.41|7
1641703730000|2022-01-09 04:48:50|1539.46|1523.46|1539.46|1523.46|1539.46|1523.46|1539.46|1523.46|1
1641703740000|2022-01-09 04:49:00|1539.36|1523.36|1539.52|1523.52|1539.61|1523.61|1539.36|1523.36|8
1641703750000|2022-01-09 04:49:10|1539.43|1523.43|1538.87|1522.87|1539.6|1523.6|1538.87|1522.87|9
1641703760000|2022-01-09 04:49:20|1538.7|1522.7|1538.46|1522.46|1538.87|1522.87|1538.46|1522.46|6
1641703770000|2022-01-09 04:49:30|1538.57|1522.57|1538.82|1522.82|1538.87|1522.87|1538.57|1522.57|9
1641703780000|2022-01-09 04:49:40|1538.88|1522.88|1539.98|1523.98|1539.98|1523.98|1538.88|1522.88|6
1641703790000|2022-01-09 04:49:50|1539.97|1523.97|1540.62|1524.62|1540.64|1524.64|1539.93|1523.93|13
1641703800000|2022-01-09 04:50:00|1540.92|1524.92|1540.94|1524.94|1540.94|1524.94|1540.92|1524.92|2
1641703810000|2022-01-09 04:50:10|1541.15|1525.15|1541.58|1525.58|1541.58|1525.58|1541.15|1525.15|8
1641703820000|2022-01-09 04:50:20|1541.53|1525.53|1542.04|1526.04|1542.17|1526.17|1541.53|1525.53|8
1641703830000|2022-01-09 04:50:30|1542.21|1526.21|1542.35|1526.35|1542.53|1526.53|1542.01|1526.01|14
1641703840000|2022-01-09 04:50:40|1542.24|1526.24|1542.23|1526.23|1542.53|1526.53|1542.23|1526.23|10
1641703850000|2022-01-09 04:50:50|1542.41|1526.41|1542.35|1526.35|1542.41|1526.41|1542.35|1526.35|2
1641703860000|2022-01-09 04:51:00|1542.25|1526.25|1542.24|1526.24|1542.39|1526.39|1542.24|1526.24|6
1641703870000|2022-01-09 04:51:10|1542.17|1526.17|1541.56|1525.56|1542.17|1526.17|1541.56|1525.56|6
1641703880000|2022-01-09 04:51:20|1541.4|1525.4|1541.34|1525.34|1541.4|1525.4|1541.34|1525.34|2
1641703890000|2022-01-09 04:51:30|1541.58|1525.58|1541.58|1525.58|1541.58|1525.58|1541.34|1525.34|3
1641703900000|2022-01-09 04:51:40|1541.34|1525.34|1541.23|1525.23|1541.58|1525.58|1541.23|1525.23|4
1641703910000|2022-01-09 04:51:50|1541.18|1525.18|1540.19|1524.19|1541.23|1525.23|1540.04|1524.04|13
1641703920000|2022-01-09 04:52:00|1540.11|1524.11|1540.52|1524.52|1540.54|1524.54|1540.11|1524.11|12
1641703930000|2022-01-09 04:52:10|1540.77|1524.77|1540.81|1524.81|1540.89|1524.89|1540.64|1524.64|8
1641703940000|2022-01-09 04:52:20|1540.97|1524.97|1541.6|1525.6|1541.6|1525.6|1540.97|1524.97|4
1641703950000|2022-01-09 04:52:30|1541.8|1525.8|1542.37|1526.37|1542.58|1526.58|1541.8|1525.8|11
1641703960000|2022-01-09 04:52:40|1542.34|1526.34|1541.89|1525.89|1542.56|1526.56|1541.89|1525.89|17
1641703980000|2022-01-09 04:53:00|1541.68|1525.68|1541.71|1525.71|1541.89|1525.89|1541.45|1525.45|19
1641703990000|2022-01-09 04:53:10|1541.66|1525.66|1541.64|1525.64|1541.66|1525.66|1541.47|1525.47|4
1641704000000|2022-01-09 04:53:20|1541.7|1525.7|1541.86|1525.86|1541.86|1525.86|1541.7|1525.7|5
1641704010000|2022-01-09 04:53:30|1541.75|1525.75|1541.51|1525.51|1541.75|1525.75|1541.51|1525.51|6
1641704020000|2022-01-09 04:53:40|1541.24|1525.24|1541.27|1525.27|1541.33|1525.33|1541.16|1525.16|10
1641704030000|2022-01-09 04:53:50|1541.29|1525.29|1541.55|1525.55|1541.55|1525.55|1541.27|1525.27|6
1641704040000|2022-01-09 04:54:00|1541.38|1525.38|1541.61|1525.61|1541.61|1525.61|1541.38|1525.38|6
1641704050000|2022-01-09 04:54:10|1541.62|1525.62|1541.92|1525.92|1542|1526|1541.62|1525.62|11
1641704060000|2022-01-09 04:54:20|1541.82|1525.82|1541.44|1525.44|1541.92|1525.92|1541.44|1525.44|8
1641704070000|2022-01-09 04:54:30|1541.59|1525.59|1542.04|1526.04|1542.04|1526.04|1541.57|1525.57|6
1641704080000|2022-01-09 04:54:40|1541.96|1525.96|1543.55|1527.55|1543.55|1527.55|1541.96|1525.96|10
1641704090000|2022-01-09 04:54:50|1543.48|1527.48|1543.57|1527.57|1543.57|1527.57|1543.48|1527.48|7
1641704100000|2022-01-09 04:55:00|1543.48|1527.48|1543.63|1527.63|1544.02|1528.02|1543.48|1527.48|8
1641704110000|2022-01-09 04:55:10|1543.88|1527.88|1543.36|1527.36|1544.16|1528.16|1543.13|1527.13|10
1641704120000|2022-01-09 04:55:20|1543.29|1527.29|1543.29|1527.29|1543.29|1527.29|1543.21|1527.21|3
1641704130000|2022-01-09 04:55:30|1543.21|1527.21|1543.27|1527.27|1543.3|1527.3|1542.72|1526.72|13
1641704140000|2022-01-09 04:55:40|1543.19|1527.19|1543.51|1527.51|1543.51|1527.51|1543.04|1527.04|8
1641704150000|2022-01-09 04:55:50|1543.42|1527.42|1543.56|1527.56|1543.61|1527.61|1543.42|1527.42|11
1641704160000|2022-01-09 04:56:00|1543.45|1527.45|1543.44|1527.44|1543.45|1527.45|1543.44|1527.44|2
1641704170000|2022-01-09 04:56:10|1543.33|1527.33|1543.16|1527.16|1543.33|1527.33|1543.16|1527.16|3
1641704190000|2022-01-09 04:56:30|1543.27|1527.27|1543.4|1527.4|1543.4|1527.4|1543.27|1527.27|3
1641704200000|2022-01-09 04:56:40|1543.54|1527.54|1543.58|1527.58|1543.59|1527.59|1543.45|1527.45|4
1641704210000|2022-01-09 04:56:50|1543.65|1527.65|1543.6|1527.6|1543.65|1527.65|1543.6|1527.6|2
1641704220000|2022-01-09 04:57:00|1543.53|1527.53|1543.48|1527.48|1543.53|1527.53|1543.43|1527.43|3
1641704230000|2022-01-09 04:57:10|1543.59|1527.59|1543.62|1527.62|1543.62|1527.62|1543.59|1527.59|2
1641704250000|2022-01-09 04:57:30|1543.64|1527.64|1544.42|1528.42|1544.42|1528.42|1543.64|1527.64|8
1641704270000|2022-01-09 04:57:50|1544.49|1528.49|1544.49|1528.49|1544.49|1528.49|1544.49|1528.49|1
1641704280000|2022-01-09 04:58:00|1544.53|1528.53|1544.53|1528.53|1544.53|1528.53|1544.53|1528.53|1
1641704290000|2022-01-09 04:58:10|1544.58|1528.58|1545.18|1529.18|1545.18|1529.18|1544.58|1528.58|7
1641704300000|2022-01-09 04:58:20|1545.4|1529.4|1545.54|1529.54|1545.54|1529.54|1545.18|1529.18|9
1641704310000|2022-01-09 04:58:30|1545.58|1529.58|1546.16|1530.16|1546.16|1530.16|1545.58|1529.58|6
1641704320000|2022-01-09 04:58:40|1546.12|1530.12|1546.2|1530.2|1546.2|1530.2|1546.08|1530.08|6
1641704330000|2022-01-09 04:58:50|1546.31|1530.31|1546.62|1530.62|1546.62|1530.62|1546.31|1530.31|4
1641704340000|2022-01-09 04:59:00|1546.68|1530.68|1546.68|1530.68|1546.68|1530.68|1546.68|1530.68|1
1641704350000|2022-01-09 04:59:10|1546.8|1530.8|1547.53|1531.53|1547.53|1531.53|1546.8|1530.8|7
1641704360000|2022-01-09 04:59:20|1547.56|1531.56|1548.53|1532.53|1548.53|1532.53|1547.56|1531.56|8
1641704370000|2022-01-09 04:59:30|1548.56|1532.56|1549.51|1533.51|1549.52|1533.52|1548.55|1532.55|11
1641704380000|2022-01-09 04:59:40|1549.69|1533.69|1550.57|1534.57|1550.57|1534.57|1549.69|1533.69|8
1641704390000|2022-01-09 04:59:50|1550.63|1534.63|1549.29|1533.29|1550.63|1534.63|1549.29|1533.29|13
1641704400000|2022-01-09 05:00:00|1549.38|1533.38|1549.4|1533.4|1549.4|1533.4|1549.29|1533.29|7
1641704410000|2022-01-09 05:00:10|1549.71|1533.71|1549.8|1533.8|1549.8|1533.8|1549.71|1533.71|2
1641704420000|2022-01-09 05:00:20|1549.86|1533.86|1549.72|1533.72|1549.86|1533.86|1549.56|1533.56|7
1641704430000|2022-01-09 05:00:30|1549.6|1533.6|1549.64|1533.64|1549.64|1533.64|1549.5|1533.5|4
1641704440000|2022-01-09 05:00:40|1549.72|1533.72|1549.72|1533.72|1549.75|1533.75|1549.72|1533.72|3
1641704450000|2022-01-09 05:00:50|1549.71|1533.71|1548.97|1532.97|1549.71|1533.71|1548.97|1532.97|4
1641704460000|2022-01-09 05:01:00|1549.08|1533.08|1549.08|1533.08|1549.08|1533.08|1549.01|1533.01|3
1641704470000|2022-01-09 05:01:10|1548.91|1532.91|1547.91|1531.91|1548.91|1532.91|1547.91|1531.91|12
1641704480000|2022-01-09 05:01:20|1547.63|1531.63|1547.5|1531.5|1547.7|1531.7|1547.5|1531.5|5
1641704490000|2022-01-09 05:01:30|1547.49|1531.49|1546.48|1530.48|1547.49|1531.49|1546.48|1530.48|5
1641704500000|2022-01-09 05:01:40|1546.34|1530.34|1545.28|1529.28|1546.34|1530.34|1545.28|1529.28|9
1641704510000|2022-01-09 05:01:50|1545.04|1529.04|1545.84|1529.84|1546.46|1530.46|1545.04|1529.04|17
1641704520000|2022-01-09 05:02:00|1545.86|1529.86|1544.88|1528.88|1545.86|1529.86|1544.88|1528.88|8
1641704530000|2022-01-09 05:02:10|1544.96|1528.96|1544.09|1528.09|1544.96|1528.96|1543.91|1527.91|10
1641704540000|2022-01-09 05:02:20|1543.81|1527.81|1543.46|1527.46|1543.81|1527.81|1543.46|1527.46|7
1641704550000|2022-01-09 05:02:30|1543.2|1527.2|1543.74|1527.74|1543.74|1527.74|1543.2|1527.2|12
1641704560000|2022-01-09 05:02:40|1543.75|1527.75|1543.01|1527.01|1543.81|1527.81|1543.01|1527.01|10
1641704570000|2022-01-09 05:02:50|1543.08|1527.08|1542.36|1526.36|1543.08|1527.08|1542.32|1526.32|7
1641704580000|2022-01-09 05:03:00|1542.1|1526.1|1542.81|1526.81|1542.98|1526.98|1542.1|1526.1|11
1641704590000|2022-01-09 05:03:10|1542.69|1526.69|1542.4|1526.4|1542.81|1526.81|1542.3|1526.3|6
1641704600000|2022-01-09 05:03:20|1542.32|1526.32|1542.51|1526.51|1542.54|1526.54|1542.3|1526.3|7
1641704610000|2022-01-09 05:03:30|1542.29|1526.29|1542.62|1526.62|1542.62|1526.62|1542.22|1526.22|5
1641704620000|2022-01-09 05:03:40|1542.54|1526.54|1542.72|1526.72|1542.72|1526.72|1542.5|1526.5|8
1641704630000|2022-01-09 05:03:50|1542.87|1526.87|1543.01|1527.01|1543.49|1527.49|1542.87|1526.87|11
1641704640000|2022-01-09 05:04:00|1542.91|1526.91|1542.74|1526.74|1542.91|1526.91|1542.74|1526.74|6
1641704650000|2022-01-09 05:04:10|1542.84|1526.84|1544.25|1528.25|1544.42|1528.42|1542.84|1526.84|16
1641704660000|2022-01-09 05:04:20|1544.06|1528.06|1544.42|1528.42|1544.58|1528.58|1544.06|1528.06|13
1641704670000|2022-01-09 05:04:30|1544.51|1528.51|1544.08|1528.08|1544.55|1528.55|1544.08|1528.08|4
1641704700000|2022-01-09 05:05:00|1544.04|1528.04|1544.04|1528.04|1544.04|1528.04|1544.04|1528.04|1
1641704710000|2022-01-09 05:05:10|1543.84|1527.84|1543.85|1527.85|1544.09|1528.09|1543.84|1527.84|10
1641704720000|2022-01-09 05:05:20|1544.04|1528.04|1544.55|1528.55|1544.55|1528.55|1544.04|1528.04|6
1641704730000|2022-01-09 05:05:30|1544.52|1528.52|1544.62|1528.62|1544.62|1528.62|1544.41|1528.41|4
1641704740000|2022-01-09 05:05:40|1544.59|1528.59|1544.48|1528.48|1544.59|1528.59|1544.48|1528.48|4
1641704750000|2022-01-09 05:05:50|1544.59|1528.59|1544.19|1528.19|1544.69|1528.69|1544.19|1528.19|6
1641704760000|2022-01-09 05:06:00|1544.01|1528.01|1543.68|1527.68|1544.19|1528.19|1543.68|1527.68|7
1641704770000|2022-01-09 05:06:10|1543.54|1527.54|1542.61|1526.61|1543.54|1527.54|1542.61|1526.61|11
1641704780000|2022-01-09 05:06:20|1542.71|1526.71|1542.73|1526.73|1542.74|1526.74|1542.61|1526.61|5
1641704790000|2022-01-09 05:06:30|1542.63|1526.63|1542.91|1526.91|1542.91|1526.91|1542.63|1526.63|2
1641704800000|2022-01-09 05:06:40|1542.87|1526.87|1542.69|1526.69|1542.99|1526.99|1542.69|1526.69|5
1641704810000|2022-01-09 05:06:50|1542.87|1526.87|1543.04|1527.04|1543.04|1527.04|1542.84|1526.84|5
1641704820000|2022-01-09 05:07:00|1543.06|1527.06|1544.57|1528.57|1544.57|1528.57|1543.06|1527.06|10
1641704830000|2022-01-09 05:07:10|1544.76|1528.76|1544.76|1528.76|1544.76|1528.76|1544.76|1528.76|1
1641704840000|2022-01-09 05:07:20|1544.62|1528.62|1544.41|1528.41|1544.83|1528.83|1544.41|1528.41|8
1641704850000|2022-01-09 05:07:30|1544.35|1528.35|1542.52|1526.52|1544.36|1528.36|1542.52|1526.52|9
1641704860000|2022-01-09 05:07:40|1542.53|1526.53|1542.38|1526.38|1542.86|1526.86|1542.38|1526.38|8
1641704870000|2022-01-09 05:07:50|1542.33|1526.33|1542.65|1526.65|1542.72|1526.72|1542.22|1526.22|9
1641704880000|2022-01-09 05:08:00|1542.59|1526.59|1541.84|1525.84|1542.6|1526.6|1541.76|1525.76|8
1641704890000|2022-01-09 05:08:10|1541.77|1525.77|1541.77|1525.77|1541.77|1525.77|1541.77|1525.77|1
1641704900000|2022-01-09 05:08:20|1541.75|1525.75|1541.75|1525.75|1541.75|1525.75|1541.75|1525.75|1
1641704910000|2022-01-09 05:08:30|1541.84|1525.84|1542.81|1526.81|1542.81|1526.81|1541.84|1525.84|6
1641704920000|2022-01-09 05:08:40|1543.36|1527.36|1543.89|1527.89|1543.89|1527.89|1543.36|1527.36|3
1641704930000|2022-01-09 05:08:50|1543.83|1527.83|1543.91|1527.91|1543.91|1527.91|1543.83|1527.83|3
1641704940000|2022-01-09 05:09:00|1543.72|1527.72|1543.71|1527.71|1543.91|1527.91|1543.71|1527.71|4
1641704950000|2022-01-09 05:09:10|1543.62|1527.62|1544.81|1528.81|1544.95|1528.95|1543.62|1527.62|15
1641704960000|2022-01-09 05:09:20|1544.6|1528.6|1543.61|1527.61|1544.81|1528.81|1543.61|1527.61|6
1641704970000|2022-01-09 05:09:30|1543.91|1527.91|1542.83|1526.83|1543.91|1527.91|1542.83|1526.83|10
1641704980000|2022-01-09 05:09:40|1543.02|1527.02|1543.81|1527.81|1543.81|1527.81|1543.02|1527.02|11
1641704990000|2022-01-09 05:09:50|1543.74|1527.74|1543.66|1527.66|1544.05|1528.05|1543.66|1527.66|4
1641705000000|2022-01-09 05:10:00|1543.81|1527.81|1543.69|1527.69|1543.87|1527.87|1543.68|1527.68|6
1641705010000|2022-01-09 05:10:10|1543.77|1527.77|1543.77|1527.77|1543.77|1527.77|1543.77|1527.77|1
1641705030000|2022-01-09 05:10:30|1543.83|1527.83|1543.83|1527.83|1543.83|1527.83|1543.83|1527.83|1
1641705040000|2022-01-09 05:10:40|1543.71|1527.71|1543.98|1527.98|1543.98|1527.98|1543.71|1527.71|3
1641705050000|2022-01-09 05:10:50|1543.97|1527.97|1544.5|1528.5|1544.5|1528.5|1543.97|1527.97|5
1641705060000|2022-01-09 05:11:00|1544.51|1528.51|1544.57|1528.57|1544.58|1528.58|1544.46|1528.46|6
1641705070000|2022-01-09 05:11:10|1544.51|1528.51|1545.46|1529.46|1545.54|1529.54|1544.51|1528.51|7
1641705080000|2022-01-09 05:11:20|1545.45|1529.45|1544.71|1528.71|1545.45|1529.45|1544.71|1528.71|9
1641705090000|2022-01-09 05:11:30|1544.81|1528.81|1545.51|1529.51|1545.58|1529.58|1544.81|1528.81|16
1641705100000|2022-01-09 05:11:40|1545.55|1529.55|1545.55|1529.55|1545.58|1529.58|1545.51|1529.51|7
1641705110000|2022-01-09 05:11:50|1545.37|1529.37|1544.76|1528.76|1545.37|1529.37|1544.75|1528.75|7
1641705120000|2022-01-09 05:12:00|1544.63|1528.63|1544.63|1528.63|1544.63|1528.63|1544.63|1528.63|1
1641705130000|2022-01-09 05:12:10|1544.51|1528.51|1544.61|1528.61|1544.7|1528.7|1544.49|1528.49|9
1641705140000|2022-01-09 05:12:20|1544.49|1528.49|1544.49|1528.49|1544.61|1528.61|1544.49|1528.49|5
1641705150000|2022-01-09 05:12:30|1544.61|1528.61|1543.78|1527.78|1544.61|1528.61|1543.78|1527.78|10
1641705160000|2022-01-09 05:12:40|1543.87|1527.87|1543.78|1527.78|1543.87|1527.87|1543.78|1527.78|10
1641705170000|2022-01-09 05:12:50|1543.87|1527.87|1543.65|1527.65|1543.87|1527.87|1543.52|1527.52|10
1641705180000|2022-01-09 05:13:00|1543.52|1527.52|1544.06|1528.06|1544.06|1528.06|1543.52|1527.52|16
1641705190000|2022-01-09 05:13:10|1543.93|1527.93|1544.31|1528.31|1544.5|1528.5|1543.93|1527.93|12
1641705200000|2022-01-09 05:13:20|1544.23|1528.23|1544.46|1528.46|1544.47|1528.47|1544.23|1528.23|7
1641705210000|2022-01-09 05:13:30|1544.56|1528.56|1544.71|1528.71|1545.5|1529.5|1544.56|1528.56|10
1641705220000|2022-01-09 05:13:40|1544.55|1528.55|1544.57|1528.57|1544.71|1528.71|1544.55|1528.55|6
1641705230000|2022-01-09 05:13:50|1544.64|1528.64|1544.71|1528.71|1544.81|1528.81|1544.46|1528.46|11
1641705240000|2022-01-09 05:14:00|1544.81|1528.81|1544.93|1528.93|1545.17|1529.17|1544.77|1528.77|10
1641705250000|2022-01-09 05:14:10|1544.77|1528.77|1544.39|1528.39|1544.77|1528.77|1544.34|1528.34|8
1641705260000|2022-01-09 05:14:20|1544.15|1528.15|1543.32|1527.32|1544.15|1528.15|1543.32|1527.32|8
1641705270000|2022-01-09 05:14:30|1543.27|1527.27|1541.07|1525.07|1543.27|1527.27|1541.01|1525.01|22
1641705280000|2022-01-09 05:14:40|1541.25|1525.25|1541.54|1525.54|1541.55|1525.55|1541.07|1525.07|11
1641705290000|2022-01-09 05:14:50|1541.47|1525.47|1541.55|1525.55|1541.55|1525.55|1541.44|1525.44|7
1641705300000|2022-01-09 05:15:00|1541.88|1525.88|1540.69|1524.69|1541.88|1525.88|1540.69|1524.69|13
1641705310000|2022-01-09 05:15:10|1540.75|1524.75|1540.74|1524.74|1541.61|1525.61|1540.74|1524.74|16
1641705320000|2022-01-09 05:15:20|1540.8|1524.8|1541.59|1525.59|1541.59|1525.59|1540.8|1524.8|6
1641705330000|2022-01-09 05:15:30|1541.53|1525.53|1541.33|1525.33|1541.53|1525.53|1541.18|1525.18|11
1641705340000|2022-01-09 05:15:40|1541.43|1525.43|1541.33|1525.33|1541.57|1525.57|1541.33|1525.33|8
1641705350000|2022-01-09 05:15:50|1541.4|1525.4|1541.58|1525.58|1541.71|1525.71|1541.37|1525.37|17
1641705360000|2022-01-09 05:16:00|1541.66|1525.66|1542.24|1526.24|1542.51|1526.51|1541.66|1525.66|10
1641705370000|2022-01-09 05:16:10|1542|1526|1541.29|1525.29|1542|1526|1541.29|1525.29|9
1641705380000|2022-01-09 05:16:20|1541.06|1525.06|1541.1|1525.1|1541.18|1525.18|1540.74|1524.74|7
1641705390000|2022-01-09 05:16:30|1540.87|1524.87|1540.78|1524.78|1540.94|1524.94|1540.59|1524.59|11
1641705400000|2022-01-09 05:16:40|1540.59|1524.59|1540.78|1524.78|1540.98|1524.98|1540.59|1524.59|8
1641705410000|2022-01-09 05:16:50|1540.77|1524.77|1540.81|1524.81|1540.81|1524.81|1540.53|1524.53|7
1641705420000|2022-01-09 05:17:00|1540.85|1524.85|1540.72|1524.72|1540.86|1524.86|1540.72|1524.72|5
1641705430000|2022-01-09 05:17:10|1540.64|1524.64|1540.72|1524.72|1540.83|1524.83|1540.64|1524.64|4
1641705440000|2022-01-09 05:17:20|1540.64|1524.64|1539.85|1523.85|1540.64|1524.64|1539.65|1523.65|14
1641705450000|2022-01-09 05:17:30|1539.86|1523.86|1539.85|1523.85|1539.86|1523.86|1539.85|1523.85|2
1641705460000|2022-01-09 05:17:40|1539.69|1523.69|1539.85|1523.85|1539.93|1523.93|1539.69|1523.69|8
1641705470000|2022-01-09 05:17:50|1539.69|1523.69|1539.65|1523.65|1539.85|1523.85|1539.65|1523.65|4
1641705480000|2022-01-09 05:18:00|1539.73|1523.73|1539.63|1523.63|1539.75|1523.75|1539.55|1523.55|6
1641705490000|2022-01-09 05:18:10|1539.55|1523.55|1539.75|1523.75|1539.76|1523.76|1539.55|1523.55|7
1641705500000|2022-01-09 05:18:20|1539.63|1523.63|1539.46|1523.46|1539.66|1523.66|1539.46|1523.46|11
1641705510000|2022-01-09 05:18:30|1539.43|1523.43|1539.49|1523.49|1539.49|1523.49|1539.26|1523.26|9
1641705520000|2022-01-09 05:18:40|1539.45|1523.45|1539.14|1523.14|1539.55|1523.55|1538.91|1522.91|12
1641705530000|2022-01-09 05:18:50|1539.09|1523.09|1539.09|1523.09|1539.12|1523.12|1539.09|1523.09|3
1641705540000|2022-01-09 05:19:00|1539.12|1523.12|1539.2|1523.2|1539.2|1523.2|1539.09|1523.09|3
1641705550000|2022-01-09 05:19:10|1539.32|1523.32|1539.32|1523.32|1539.32|1523.32|1539.32|1523.32|1
1641705560000|2022-01-09 05:19:20|1539.29|1523.29|1539.49|1523.49|1539.49|1523.49|1539.16|1523.16|5
1641705570000|2022-01-09 05:19:30|1539.51|1523.51|1539.42|1523.42|1539.51|1523.51|1539.42|1523.42|2
1641705580000|2022-01-09 05:19:40|1539.4|1523.4|1539.44|1523.44|1539.44|1523.44|1539.38|1523.38|5
1641705590000|2022-01-09 05:19:50|1539.53|1523.53|1538.09|1522.09|1540.62|1524.62|1538.09|1522.09|21
1641705600000|2022-01-09 05:20:00|1538.18|1522.18|1536.8|1520.8|1538.18|1522.18|1536.65|1520.65|20
1641705610000|2022-01-09 05:20:10|1536.58|1520.58|1537.66|1521.66|1537.75|1521.75|1536.58|1520.58|17
1641705620000|2022-01-09 05:20:20|1537.46|1521.46|1537.79|1521.79|1537.79|1521.79|1537.46|1521.46|7
1641705630000|2022-01-09 05:20:30|1537.59|1521.59|1537.51|1521.51|1537.79|1521.79|1537.51|1521.51|9
1641705640000|2022-01-09 05:20:40|1537.62|1521.62|1537.4|1521.4|1537.73|1521.73|1537.4|1521.4|5
1641705650000|2022-01-09 05:20:50|1537.29|1521.29|1536.9|1520.9|1537.29|1521.29|1536.71|1520.71|14
1641705660000|2022-01-09 05:21:00|1537.05|1521.05|1537.4|1521.4|1537.4|1521.4|1536.71|1520.71|14
1641705670000|2022-01-09 05:21:10|1537.39|1521.39|1538.55|1522.55|1538.55|1522.55|1537.39|1521.39|13
1641705680000|2022-01-09 05:21:20|1538.54|1522.54|1538.58|1522.58|1539.01|1523.01|1538.54|1522.54|8
1641705690000|2022-01-09 05:21:30|1538.5|1522.5|1537.61|1521.61|1538.5|1522.5|1537.51|1521.51|13
1641705700000|2022-01-09 05:21:40|1537.51|1521.51|1537.58|1521.58|1537.62|1521.62|1537.46|1521.46|11
1641705710000|2022-01-09 05:21:50|1537.65|1521.65|1537.75|1521.75|1537.75|1521.75|1537.46|1521.46|13
1641705720000|2022-01-09 05:22:00|1537.82|1521.82|1538.52|1522.52|1538.52|1522.52|1537.75|1521.75|13
1641705730000|2022-01-09 05:22:10|1538.84|1522.84|1539.59|1523.59|1539.59|1523.59|1538.84|1522.84|6
1641705740000|2022-01-09 05:22:20|1539.5|1523.5|1539.64|1523.64|1539.64|1523.64|1539.45|1523.45|5
1641705750000|2022-01-09 05:22:30|1539.61|1523.61|1538.82|1522.82|1539.67|1523.67|1538.74|1522.74|18
1641705760000|2022-01-09 05:22:40|1538.86|1522.86|1538.46|1522.46|1538.86|1522.86|1538.46|1522.46|9
1641705770000|2022-01-09 05:22:50|1538.26|1522.26|1537.91|1521.91|1538.26|1522.26|1537.77|1521.77|12
1641705780000|2022-01-09 05:23:00|1537.78|1521.78|1539.59|1523.59|1539.59|1523.59|1537.78|1521.78|9
1641705790000|2022-01-09 05:23:10|1539.46|1523.46|1539.58|1523.58|1539.79|1523.79|1539.43|1523.43|7
1641705800000|2022-01-09 05:23:20|1539.78|1523.78|1539.78|1523.78|1539.78|1523.78|1539.58|1523.58|7
1641705810000|2022-01-09 05:23:30|1539.58|1523.58|1539.46|1523.46|1539.78|1523.78|1539.46|1523.46|6
1641705820000|2022-01-09 05:23:40|1539.56|1523.56|1538.75|1522.75|1539.56|1523.56|1538.56|1522.56|8
1641705830000|2022-01-09 05:23:50|1538.56|1522.56|1538.85|1522.85|1538.85|1522.85|1538.56|1522.56|8
1641705840000|2022-01-09 05:24:00|1538.71|1522.71|1539.57|1523.57|1539.57|1523.57|1538.56|1522.56|11
1641705850000|2022-01-09 05:24:10|1539.66|1523.66|1540.09|1524.09|1540.09|1524.09|1539.58|1523.58|3
1641705860000|2022-01-09 05:24:20|1539.9|1523.9|1538.9|1522.9|1539.9|1523.9|1538.81|1522.81|17
1641705870000|2022-01-09 05:24:30|1539.01|1523.01|1538.78|1522.78|1539.01|1523.01|1538.6|1522.6|11
1641705880000|2022-01-09 05:24:40|1538.85|1522.85|1538.78|1522.78|1538.85|1522.85|1538.59|1522.59|11
1641705890000|2022-01-09 05:24:50|1538.6|1522.6|1538.42|1522.42|1538.6|1522.6|1538.42|1522.42|4
1641705900000|2022-01-09 05:25:00|1538.52|1522.52|1538.26|1522.26|1538.65|1522.65|1538.26|1522.26|9
1641705910000|2022-01-09 05:25:10|1538.31|1522.31|1538.74|1522.74|1538.74|1522.74|1538.31|1522.31|11
1641705920000|2022-01-09 05:25:20|1538.55|1522.55|1537.57|1521.57|1538.55|1522.55|1537.57|1521.57|12
1641705930000|2022-01-09 05:25:30|1537.71|1521.71|1537.29|1521.29|1537.89|1521.89|1537.29|1521.29|15
1641705940000|2022-01-09 05:25:40|1537.45|1521.45|1536.84|1520.84|1537.53|1521.53|1536.84|1520.84|12
1641705950000|2022-01-09 05:25:50|1536.69|1520.69|1536.75|1520.75|1536.99|1520.99|1536.66|1520.66|9
1641705960000|2022-01-09 05:26:00|1536.99|1520.99|1537.15|1521.15|1537.32|1521.32|1536.96|1520.96|11
1641705970000|2022-01-09 05:26:10|1537.29|1521.29|1537|1521|1537.29|1521.29|1536.85|1520.85|14
1641705980000|2022-01-09 05:26:20|1536.81|1520.81|1536.81|1520.81|1537.22|1521.22|1536.81|1520.81|5
1641705990000|2022-01-09 05:26:30|1536.66|1520.66|1536.66|1520.66|1536.66|1520.66|1536.66|1520.66|1
1641706000000|2022-01-09 05:26:40|1536.61|1520.61|1537.22|1521.22|1537.22|1521.22|1536.61|1520.61|4
1641706010000|2022-01-09 05:26:50|1537.4|1521.4|1538.42|1522.42|1538.42|1522.42|1537.22|1521.22|9
1641706020000|2022-01-09 05:27:00|1538.51|1522.51|1538.81|1522.81|1538.95|1522.95|1538.48|1522.48|15
1641706030000|2022-01-09 05:27:10|1538.66|1522.66|1538.83|1522.83|1538.83|1522.83|1538.66|1522.66|3
1641706040000|2022-01-09 05:27:20|1538.76|1522.76|1538.78|1522.78|1539.06|1523.06|1538.71|1522.71|14
1641706050000|2022-01-09 05:27:30|1538.94|1522.94|1538.72|1522.72|1538.94|1522.94|1538.7|1522.7|6
1641706060000|2022-01-09 05:27:40|1538.65|1522.65|1538.58|1522.58|1538.72|1522.72|1538.58|1522.58|6
1641706070000|2022-01-09 05:27:50|1538.65|1522.65|1538.28|1522.28|1538.72|1522.72|1538.28|1522.28|7
1641706080000|2022-01-09 05:28:00|1538.21|1522.21|1538.63|1522.63|1538.63|1522.63|1538.21|1522.21|8
1641706090000|2022-01-09 05:28:10|1538.69|1522.69|1539.54|1523.54|1539.54|1523.54|1538.63|1522.63|9
1641706100000|2022-01-09 05:28:20|1539.83|1523.83|1540.62|1524.62|1540.62|1524.62|1539.83|1523.83|10
1641706110000|2022-01-09 05:28:30|1541.23|1525.23|1541.38|1525.38|1541.55|1525.55|1541.23|1525.23|6
1641706120000|2022-01-09 05:28:40|1541.07|1525.07|1539.75|1523.75|1541.25|1525.25|1539.75|1523.75|20
1641706130000|2022-01-09 05:28:50|1539.66|1523.66|1539.79|1523.79|1539.79|1523.79|1538.9|1522.9|14
1641706140000|2022-01-09 05:29:00|1539.82|1523.82|1539.82|1523.82|1539.86|1523.86|1539.72|1523.72|5
1641706150000|2022-01-09 05:29:10|1539.84|1523.84|1540.53|1524.53|1540.55|1524.55|1539.84|1523.84|8
1641706160000|2022-01-09 05:29:20|1540.54|1524.54|1539.94|1523.94|1540.54|1524.54|1539.84|1523.84|7
1641706170000|2022-01-09 05:29:30|1539.98|1523.98|1539.98|1523.98|1539.98|1523.98|1539.98|1523.98|1
1641706180000|2022-01-09 05:29:40|1540.15|1524.15|1540.29|1524.29|1540.56|1524.56|1540.15|1524.15|9
1641706190000|2022-01-09 05:29:50|1540.23|1524.23|1540.36|1524.36|1540.56|1524.56|1540.07|1524.07|10
1641706200000|2022-01-09 05:30:00|1540.56|1524.56|1539.76|1523.76|1540.63|1524.63|1539.76|1523.76|12
1641706210000|2022-01-09 05:30:10|1539.71|1523.71|1539.72|1523.72|1539.95|1523.95|1539.49|1523.49|11
1641706220000|2022-01-09 05:30:20|1539.65|1523.65|1538.54|1522.54|1539.65|1523.65|1538.54|1522.54|13
1641706230000|2022-01-09 05:30:30|1538.48|1522.48|1538.47|1522.47|1538.61|1522.61|1538.11|1522.11|17
1641706240000|2022-01-09 05:30:40|1538.59|1522.59|1538.53|1522.53|1538.62|1522.62|1538.43|1522.43|7
1641706250000|2022-01-09 05:30:50|1538.55|1522.55|1538.41|1522.41|1538.57|1522.57|1538.36|1522.36|10
1641706260000|2022-01-09 05:31:00|1538.53|1522.53|1538.49|1522.49|1538.64|1522.64|1538.41|1522.41|5
1641706270000|2022-01-09 05:31:10|1538.6|1522.6|1538.5|1522.5|1539.07|1523.07|1538.38|1522.38|22
1641706280000|2022-01-09 05:31:20|1538.44|1522.44|1538.35|1522.35|1538.5|1522.5|1538.35|1522.35|6
1641706290000|2022-01-09 05:31:30|1538.41|1522.41|1538.41|1522.41|1538.41|1522.41|1538.41|1522.41|1
1641706300000|2022-01-09 05:31:40|1538.42|1522.42|1538.49|1522.49|1538.49|1522.49|1538.42|1522.42|6
1641706310000|2022-01-09 05:31:50|1538.42|1522.42|1537.56|1521.56|1538.42|1522.42|1537.56|1521.56|5
1641706320000|2022-01-09 05:32:00|1537.39|1521.39|1537.4|1521.4|1537.4|1521.4|1537.39|1521.39|2
1641706330000|2022-01-09 05:32:10|1537.39|1521.39|1537.27|1521.27|1537.39|1521.39|1537.27|1521.27|2
1641706340000|2022-01-09 05:32:20|1537.35|1521.35|1537.27|1521.27|1537.41|1521.41|1537.27|1521.27|4
1641706350000|2022-01-09 05:32:30|1537.35|1521.35|1537.44|1521.44|1537.58|1521.58|1537.35|1521.35|5
1641706360000|2022-01-09 05:32:40|1537.43|1521.43|1537.51|1521.51|1537.78|1521.78|1537.33|1521.33|11
1641706370000|2022-01-09 05:32:50|1537.36|1521.36|1537.45|1521.45|1537.65|1521.65|1537.36|1521.36|5
1641706380000|2022-01-09 05:33:00|1537.55|1521.55|1537.46|1521.46|1537.57|1521.57|1537.46|1521.46|3
1641706400000|2022-01-09 05:33:20|1537.57|1521.57|1537.57|1521.57|1537.64|1521.64|1537.57|1521.57|3
1641706410000|2022-01-09 05:33:30|1537.64|1521.64|1537.59|1521.59|1537.64|1521.64|1537.46|1521.46|9
1641706420000|2022-01-09 05:33:40|1537.49|1521.49|1537.66|1521.66|1537.66|1521.66|1537.49|1521.49|5
1641706430000|2022-01-09 05:33:50|1537.51|1521.51|1537.51|1521.51|1537.51|1521.51|1537.51|1521.51|1
1641706440000|2022-01-09 05:34:00|1537.49|1521.49|1537.45|1521.45|1537.49|1521.49|1537.45|1521.45|2
1641706450000|2022-01-09 05:34:10|1537.56|1521.56|1538.35|1522.35|1538.35|1522.35|1537.56|1521.56|13
1641706460000|2022-01-09 05:34:20|1538.38|1522.38|1539.11|1523.11|1539.26|1523.26|1538.38|1522.38|8
1641706470000|2022-01-09 05:34:30|1538.66|1522.66|1539.06|1523.06|1539.06|1523.06|1538.66|1522.66|2
1641706480000|2022-01-09 05:34:40|1539.07|1523.07|1539.06|1523.06|1539.07|1523.07|1539.06|1523.06|2
1641706490000|2022-01-09 05:34:50|1538.87|1522.87|1538.6|1522.6|1538.87|1522.87|1538.6|1522.6|3
1641706500000|2022-01-09 05:35:00|1538.78|1522.78|1538.6|1522.6|1538.78|1522.78|1538.49|1522.49|8
1641706510000|2022-01-09 05:35:10|1538.67|1522.67|1538.94|1522.94|1538.94|1522.94|1538.6|1522.6|6
1641706520000|2022-01-09 05:35:20|1539.16|1523.16|1540.46|1524.46|1540.47|1524.47|1539.16|1523.16|13
1641706530000|2022-01-09 05:35:30|1540.42|1524.42|1540.42|1524.42|1540.46|1524.46|1540.42|1524.42|3
1641706540000|2022-01-09 05:35:40|1540.46|1524.46|1540.46|1524.46|1540.54|1524.54|1540.46|1524.46|3
1641706550000|2022-01-09 05:35:50|1540.42|1524.42|1539.98|1523.98|1540.46|1524.46|1539.84|1523.84|8
1641706560000|2022-01-09 05:36:00|1540.03|1524.03|1539.67|1523.67|1540.03|1524.03|1539.67|1523.67|4
1641706570000|2022-01-09 05:36:10|1539.85|1523.85|1540.29|1524.29|1540.3|1524.3|1539.85|1523.85|5
1641706580000|2022-01-09 05:36:20|1540.24|1524.24|1540.35|1524.35|1540.36|1524.36|1540.24|1524.24|5
1641706590000|2022-01-09 05:36:30|1540.49|1524.49|1540.72|1524.72|1540.72|1524.72|1540.35|1524.35|4
1641706600000|2022-01-09 05:36:40|1540.69|1524.69|1541.34|1525.34|1541.34|1525.34|1540.66|1524.66|6
1641706610000|2022-01-09 05:36:50|1541.33|1525.33|1542.32|1526.32|1542.35|1526.35|1541.31|1525.31|11
1641706620000|2022-01-09 05:37:00|1542.33|1526.33|1542.55|1526.55|1542.57|1526.57|1542.33|1526.33|12
1641706630000|2022-01-09 05:37:10|1542.41|1526.41|1542.34|1526.34|1542.55|1526.55|1542.24|1526.24|6
1641706640000|2022-01-09 05:37:20|1542.25|1526.25|1542.14|1526.14|1542.25|1526.25|1542.12|1526.12|5
1641706650000|2022-01-09 05:37:30|1542.1|1526.1|1541.81|1525.81|1542.1|1526.1|1541.81|1525.81|3
1641706660000|2022-01-09 05:37:40|1541.78|1525.78|1541.72|1525.72|1541.93|1525.93|1541.72|1525.72|5
1641706670000|2022-01-09 05:37:50|1541.54|1525.54|1541.84|1525.84|1541.84|1525.84|1541.31|1525.31|15
1641706680000|2022-01-09 05:38:00|1541.94|1525.94|1542.18|1526.18|1542.22|1526.22|1541.94|1525.94|5
1641706690000|2022-01-09 05:38:10|1542.37|1526.37|1543.5|1527.5|1543.5|1527.5|1542.37|1526.37|9
1641706700000|2022-01-09 05:38:20|1543.51|1527.51|1543.46|1527.46|1543.58|1527.58|1543.46|1527.46|5
1641706710000|2022-01-09 05:38:30|1543.14|1527.14|1542.65|1526.65|1543.14|1527.14|1542.65|1526.65|3
1641706720000|2022-01-09 05:38:40|1542.59|1526.59|1542.6|1526.6|1542.89|1526.89|1542.59|1526.59|8
1641706730000|2022-01-09 05:38:50|1542.43|1526.43|1542.62|1526.62|1542.84|1526.84|1542.43|1526.43|8
1641706740000|2022-01-09 05:39:00|1542.73|1526.73|1542.73|1526.73|1542.73|1526.73|1542.62|1526.62|3
1641706750000|2022-01-09 05:39:10|1542.62|1526.62|1542.75|1526.75|1542.75|1526.75|1542.54|1526.54|6
1641706760000|2022-01-09 05:39:20|1542.71|1526.71|1542.74|1526.74|1542.74|1526.74|1542.71|1526.71|2
1641706780000|2022-01-09 05:39:40|1542.71|1526.71|1541.34|1525.34|1542.76|1526.76|1541.34|1525.34|16
1641706790000|2022-01-09 05:39:50|1541.05|1525.05|1540.98|1524.98|1541.05|1525.05|1540.98|1524.98|2
1641706800000|2022-01-09 05:40:00|1541.05|1525.05|1541.29|1525.29|1541.46|1525.46|1541.05|1525.05|7
1641706810000|2022-01-09 05:40:10|1541.34|1525.34|1541.36|1525.36|1541.36|1525.36|1541.08|1525.08|5
1641706820000|2022-01-09 05:40:20|1541.31|1525.31|1541.16|1525.16|1541.31|1525.31|1541.16|1525.16|2
1641706830000|2022-01-09 05:40:30|1541.31|1525.31|1541.48|1525.48|1541.48|1525.48|1541.26|1525.26|5
1641706840000|2022-01-09 05:40:40|1541.39|1525.39|1541.38|1525.38|1541.39|1525.39|1541.38|1525.38|2
1641706850000|2022-01-09 05:40:50|1541.46|1525.46|1540.2|1524.2|1541.46|1525.46|1540.2|1524.2|14
1641706860000|2022-01-09 05:41:00|1540.04|1524.04|1539.87|1523.87|1540.04|1524.04|1539.85|1523.85|5
1641706870000|2022-01-09 05:41:10|1539.9|1523.9|1539.6|1523.6|1539.9|1523.9|1539.6|1523.6|5
1641706880000|2022-01-09 05:41:20|1539.61|1523.61|1539.61|1523.61|1539.61|1523.61|1539.61|1523.61|1
1641706890000|2022-01-09 05:41:30|1539.67|1523.67|1539.92|1523.92|1539.92|1523.92|1539.67|1523.67|5
1641706900000|2022-01-09 05:41:40|1540.12|1524.12|1540.47|1524.47|1540.5|1524.5|1540.12|1524.12|6
1641706910000|2022-01-09 05:41:50|1540.5|1524.5|1540.39|1524.39|1540.5|1524.5|1540.16|1524.16|10
1641706920000|2022-01-09 05:42:00|1540.47|1524.47|1539.9|1523.9|1540.52|1524.52|1539.9|1523.9|11
1641706930000|2022-01-09 05:42:10|1539.86|1523.86|1540.26|1524.26|1540.38|1524.38|1539.83|1523.83|12
1641706940000|2022-01-09 05:42:20|1540.28|1524.28|1540.21|1524.21|1540.28|1524.28|1540.21|1524.21|2
1641706950000|2022-01-09 05:42:30|1540.3|1524.3|1540.65|1524.65|1540.71|1524.71|1540.3|1524.3|6
1641706960000|2022-01-09 05:42:40|1540.84|1524.84|1541.56|1525.56|1541.56|1525.56|1540.84|1524.84|6
1641706970000|2022-01-09 05:42:50|1542.01|1526.01|1542.44|1526.44|1542.44|1526.44|1542.01|1526.01|3
1641706980000|2022-01-09 05:43:00|1542.47|1526.47|1542.47|1526.47|1542.47|1526.47|1542.47|1526.47|1
1641706990000|2022-01-09 05:43:10|1542.59|1526.59|1542.54|1526.54|1542.59|1526.59|1542.54|1526.54|2
1641707000000|2022-01-09 05:43:20|1542.6|1526.6|1542.66|1526.66|1542.66|1526.66|1542.48|1526.48|8
1641707010000|2022-01-09 05:43:30|1542.6|1526.6|1542.66|1526.66|1542.66|1526.66|1542.6|1526.6|2
1641707020000|2022-01-09 05:43:40|1542.6|1526.6|1541.39|1525.39|1542.6|1526.6|1541.39|1525.39|10
1641707030000|2022-01-09 05:43:50|1541.28|1525.28|1540.98|1524.98|1541.28|1525.28|1540.98|1524.98|3
1641707040000|2022-01-09 05:44:00|1540.59|1524.59|1541.27|1525.27|1541.27|1525.27|1540.59|1524.59|12
1641707050000|2022-01-09 05:44:10|1541.22|1525.22|1542.53|1526.53|1542.53|1526.53|1541.22|1525.22|7
1641707060000|2022-01-09 05:44:20|1542.54|1526.54|1542.44|1526.44|1542.59|1526.59|1542.44|1526.44|8
1641707070000|2022-01-09 05:44:30|1542.38|1526.38|1542.41|1526.41|1542.53|1526.53|1542.37|1526.37|10
1641707080000|2022-01-09 05:44:40|1542.53|1526.53|1542.51|1526.51|1542.62|1526.62|1542.41|1526.41|12
1641707090000|2022-01-09 05:44:50|1542.41|1526.41|1542.18|1526.18|1542.51|1526.51|1542.18|1526.18|5
1641707100000|2022-01-09 05:45:00|1542.02|1526.02|1542.02|1526.02|1542.02|1526.02|1542.02|1526.02|1
1641707110000|2022-01-09 05:45:10|1542.31|1526.31|1542.24|1526.24|1542.55|1526.55|1542.24|1526.24|10
1641707120000|2022-01-09 05:45:20|1542.34|1526.34|1541.74|1525.74|1542.34|1526.34|1541.67|1525.67|9
1641707130000|2022-01-09 05:45:30|1541.57|1525.57|1541.49|1525.49|1541.62|1525.62|1541.49|1525.49|7
1641707140000|2022-01-09 05:45:40|1541.47|1525.47|1541.47|1525.47|1541.47|1525.47|1541.47|1525.47|1
1641707150000|2022-01-09 05:45:50|1541.55|1525.55|1541.51|1525.51|1541.62|1525.62|1541.51|1525.51|4
1641707160000|2022-01-09 05:46:00|1541.48|1525.48|1541.44|1525.44|1541.51|1525.51|1541.44|1525.44|5
1641707170000|2022-01-09 05:46:10|1541.47|1525.47|1541.56|1525.56|1541.56|1525.56|1541.44|1525.44|6
1641707180000|2022-01-09 05:46:20|1541.6|1525.6|1541.54|1525.54|1541.6|1525.6|1541.31|1525.31|6
1641707190000|2022-01-09 05:46:30|1541.46|1525.46|1541.55|1525.55|1541.55|1525.55|1541.46|1525.46|7
1641707200000|2022-01-09 05:46:40|1541.6|1525.6|1542.33|1526.33|1542.33|1526.33|1541.6|1525.6|6
1641707210000|2022-01-09 05:46:50|1542.69|1526.69|1542.87|1526.87|1542.87|1526.87|1542.69|1526.69|3
1641707220000|2022-01-09 05:47:00|1543.06|1527.06|1544.58|1528.58|1544.58|1528.58|1543.06|1527.06|9
1641707230000|2022-01-09 05:47:10|1544.57|1528.57|1543.62|1527.62|1544.57|1528.57|1543.62|1527.62|14
1641707240000|2022-01-09 05:47:20|1543.57|1527.57|1542.73|1526.73|1543.57|1527.57|1542.67|1526.67|12
1641707250000|2022-01-09 05:47:30|1542.51|1526.51|1542.48|1526.48|1542.59|1526.59|1542.48|1526.48|5
1641707270000|2022-01-09 05:47:50|1542.59|1526.59|1542.65|1526.65|1542.8|1526.8|1542.53|1526.53|9
1641707280000|2022-01-09 05:48:00|1542.73|1526.73|1542.86|1526.86|1543.04|1527.04|1542.65|1526.65|8
1641707290000|2022-01-09 05:48:10|1542.92|1526.92|1542.76|1526.76|1543.02|1527.02|1542.76|1526.76|6
1641707300000|2022-01-09 05:48:20|1542.8|1526.8|1544.66|1528.66|1544.66|1528.66|1542.8|1526.8|12
1641707310000|2022-01-09 05:48:30|1544.64|1528.64|1544.61|1528.61|1544.64|1528.64|1544.46|1528.46|7
1641707320000|2022-01-09 05:48:40|1544.69|1528.69|1544.63|1528.63|1544.69|1528.69|1544.5|1528.5|9
1641707330000|2022-01-09 05:48:50|1544.69|1528.69|1544.63|1528.63|1544.69|1528.69|1544.5|1528.5|8
1641707340000|2022-01-09 05:49:00|1544.57|1528.57|1543.75|1527.75|1544.57|1528.57|1543.67|1527.67|9
1641707350000|2022-01-09 05:49:10|1543.74|1527.74|1543.67|1527.67|1543.74|1527.74|1543.67|1527.67|4
1641707360000|2022-01-09 05:49:20|1543.44|1527.44|1542.09|1526.09|1543.45|1527.45|1542.09|1526.09|12
1641707370000|2022-01-09 05:49:30|1542.27|1526.27|1541.96|1525.96|1542.27|1526.27|1541.96|1525.96|7
1641707380000|2022-01-09 05:49:40|1542.05|1526.05|1542.05|1526.05|1542.05|1526.05|1542.05|1526.05|1
1641707390000|2022-01-09 05:49:50|1542.28|1526.28|1541.11|1525.11|1542.28|1526.28|1541.11|1525.11|6
1641707400000|2022-01-09 05:50:00|1541.1|1525.1|1541.49|1525.49|1541.55|1525.55|1541.06|1525.06|16
1641707410000|2022-01-09 05:50:10|1541.58|1525.58|1541.5|1525.5|1541.89|1525.89|1541.5|1525.5|6
1641707420000|2022-01-09 05:50:20|1541.6|1525.6|1541.54|1525.54|1541.71|1525.71|1541.5|1525.5|6
1641707430000|2022-01-09 05:50:30|1541.69|1525.69|1541.57|1525.57|1541.74|1525.74|1541.5|1525.5|9
1641707440000|2022-01-09 05:50:40|1541.52|1525.52|1541.02|1525.02|1541.57|1525.57|1541.01|1525.01|7
1641707450000|2022-01-09 05:50:50|1540.73|1524.73|1540.68|1524.68|1540.82|1524.82|1540.62|1524.62|13
1641707460000|2022-01-09 05:51:00|1540.62|1524.62|1540.85|1524.85|1540.89|1524.89|1540.62|1524.62|9
1641707470000|2022-01-09 05:51:10|1540.67|1524.67|1540.59|1524.59|1540.67|1524.67|1540.59|1524.59|4
1641707480000|2022-01-09 05:51:20|1540.45|1524.45|1540.44|1524.44|1540.66|1524.66|1540.44|1524.44|10
1641707490000|2022-01-09 05:51:30|1540.42|1524.42|1538.54|1522.54|1540.42|1524.42|1538.54|1522.54|17
1641707500000|2022-01-09 05:51:40|1538.62|1522.62|1538.58|1522.58|1538.73|1522.73|1538.54|1522.54|6
1641707510000|2022-01-09 05:51:50|1538.52|1522.52|1538.39|1522.39|1538.58|1522.58|1538.39|1522.39|5
1641707520000|2022-01-09 05:52:00|1538.37|1522.37|1536.58|1520.58|1538.37|1522.37|1536.58|1520.58|13
1641707530000|2022-01-09 05:52:10|1536.6|1520.6|1536.48|1520.48|1536.77|1520.77|1536.47|1520.47|9
1641707540000|2022-01-09 05:52:20|1536.33|1520.33|1535.54|1519.54|1536.38|1520.38|1535.45|1519.45|14
1641707550000|2022-01-09 05:52:30|1535.43|1519.43|1535.43|1519.43|1535.54|1519.54|1535.43|1519.43|5
1641707560000|2022-01-09 05:52:40|1535.34|1519.34|1534.83|1518.83|1535.34|1519.34|1534.83|1518.83|10
1641707570000|2022-01-09 05:52:50|1534.69|1518.69|1534.51|1518.51|1534.69|1518.69|1534.49|1518.49|9
1641707580000|2022-01-09 05:53:00|1534.66|1518.66|1534.75|1518.75|1534.75|1518.75|1534.51|1518.51|8
1641707590000|2022-01-09 05:53:10|1534.52|1518.52|1532.83|1516.83|1534.75|1518.75|1532.83|1516.83|15
1641707600000|2022-01-09 05:53:20|1532.94|1516.94|1532.82|1516.82|1533.1|1517.1|1532.82|1516.82|7
1641707610000|2022-01-09 05:53:30|1532.59|1516.59|1533.51|1517.51|1533.51|1517.51|1532.56|1516.56|12
1641707620000|2022-01-09 05:53:40|1533.43|1517.43|1532.73|1516.73|1533.43|1517.43|1532.73|1516.73|6
1641707630000|2022-01-09 05:53:50|1532.55|1516.55|1532.73|1516.73|1532.73|1516.73|1532.55|1516.55|2
1641707640000|2022-01-09 05:54:00|1532.55|1516.55|1531.6|1515.6|1532.55|1516.55|1531.59|1515.59|11
1641707650000|2022-01-09 05:54:10|1531.46|1515.46|1533.59|1517.59|1533.59|1517.59|1531.46|1515.46|19
1641707660000|2022-01-09 05:54:20|1533.51|1517.51|1533.43|1517.43|1533.51|1517.51|1533.42|1517.42|9
1641707670000|2022-01-09 05:54:30|1533.44|1517.44|1533.62|1517.62|1533.66|1517.66|1533.43|1517.43|11
1641707680000|2022-01-09 05:54:40|1533.71|1517.71|1533.49|1517.49|1533.71|1517.71|1533.49|1517.49|7
1641707690000|2022-01-09 05:54:50|1533.61|1517.61|1533.54|1517.54|1533.68|1517.68|1533.51|1517.51|9
1641707700000|2022-01-09 05:55:00|1533.61|1517.61|1532.95|1516.95|1533.61|1517.61|1532.83|1516.83|16
1641707710000|2022-01-09 05:55:10|1533.09|1517.09|1533.62|1517.62|1533.71|1517.71|1533|1517|13
1641707720000|2022-01-09 05:55:20|1533.71|1517.71|1533.82|1517.82|1533.82|1517.82|1533.54|1517.54|10
1641707730000|2022-01-09 05:55:30|1533.64|1517.64|1533.64|1517.64|1533.82|1517.82|1533.64|1517.64|3
1641707740000|2022-01-09 05:55:40|1533.54|1517.54|1533.71|1517.71|1533.77|1517.77|1533.53|1517.53|9
1641707750000|2022-01-09 05:55:50|1533.56|1517.56|1533.46|1517.46|1533.56|1517.56|1533.46|1517.46|8
1641707760000|2022-01-09 05:56:00|1533.34|1517.34|1532.94|1516.94|1533.46|1517.46|1532.79|1516.79|6
1641707770000|2022-01-09 05:56:10|1532.79|1516.79|1532.8|1516.8|1532.91|1516.91|1532.79|1516.79|3
1641707780000|2022-01-09 05:56:20|1532.61|1516.61|1532.5|1516.5|1532.61|1516.61|1532.44|1516.44|6
1641707790000|2022-01-09 05:56:30|1532.57|1516.57|1532.5|1516.5|1532.76|1516.76|1532.5|1516.5|8
1641707800000|2022-01-09 05:56:40|1532.6|1516.6|1532.54|1516.54|1532.68|1516.68|1532.46|1516.46|8
1641707810000|2022-01-09 05:56:50|1532.46|1516.46|1531.69|1515.69|1532.54|1516.54|1531.69|1515.69|10
1641707820000|2022-01-09 05:57:00|1531.7|1515.7|1531.87|1515.87|1531.91|1515.91|1531.7|1515.7|9
1641707830000|2022-01-09 05:57:10|1532.09|1516.09|1532.89|1516.89|1532.97|1516.97|1532.09|1516.09|10
1641707840000|2022-01-09 05:57:20|1532.63|1516.63|1532.65|1516.65|1533.47|1517.47|1532.59|1516.59|20
1641707850000|2022-01-09 05:57:30|1532.46|1516.46|1531.73|1515.73|1532.46|1516.46|1531.73|1515.73|8
1641707860000|2022-01-09 05:57:40|1531.63|1515.63|1532.12|1516.12|1532.12|1516.12|1531.48|1515.48|11
1641707870000|2022-01-09 05:57:50|1531.77|1515.77|1532.3|1516.3|1532.52|1516.52|1531.77|1515.77|10
1641707880000|2022-01-09 05:58:00|1532.49|1516.49|1532.46|1516.46|1532.78|1516.78|1532.36|1516.36|10
1641707890000|2022-01-09 05:58:10|1532.34|1516.34|1532.34|1516.34|1532.34|1516.34|1532.34|1516.34|1
1641707900000|2022-01-09 05:58:20|1532.11|1516.11|1532.18|1516.18|1532.39|1516.39|1532.11|1516.11|9
1641707910000|2022-01-09 05:58:30|1532.28|1516.28|1532.97|1516.97|1532.97|1516.97|1532.28|1516.28|10
1641707920000|2022-01-09 05:58:40|1532.74|1516.74|1533.3|1517.3|1533.35|1517.35|1532.74|1516.74|8
1641707930000|2022-01-09 05:58:50|1533.4|1517.4|1533.29|1517.29|1533.4|1517.4|1533.16|1517.16|7
1641707940000|2022-01-09 05:59:00|1533.11|1517.11|1534.46|1518.46|1534.69|1518.69|1532.75|1516.75|12
1641707950000|2022-01-09 05:59:10|1534.44|1518.44|1533.56|1517.56|1534.6|1518.6|1533.56|1517.56|16
1641707960000|2022-01-09 05:59:20|1533.58|1517.58|1532.65|1516.65|1533.58|1517.58|1532.65|1516.65|10
1641707970000|2022-01-09 05:59:30|1532.84|1516.84|1533.37|1517.37|1533.37|1517.37|1532.84|1516.84|6
1641707980000|2022-01-09 05:59:40|1533.29|1517.29|1533.35|1517.35|1533.35|1517.35|1533.18|1517.18|6
1641707990000|2022-01-09 05:59:50|1533.43|1517.43|1533.59|1517.59|1533.59|1517.59|1533.4|1517.4|13
1641708000000|2022-01-09 06:00:00|1533.55|1517.55|1533.99|1517.99|1533.99|1517.99|1533.4|1517.4|16
1641708010000|2022-01-09 06:00:10|1534.16|1518.16|1536.13|1520.13|1536.21|1520.21|1534.16|1518.16|13
1641708020000|2022-01-09 06:00:20|1536.31|1520.31|1535.19|1519.19|1536.43|1520.43|1535.19|1519.19|19
1641708030000|2022-01-09 06:00:30|1535.23|1519.23|1536.61|1520.61|1536.61|1520.61|1535.13|1519.13|16
1641708040000|2022-01-09 06:00:40|1536.72|1520.72|1536.77|1520.77|1536.77|1520.77|1536.72|1520.72|2
1641708050000|2022-01-09 06:00:50|1536.94|1520.94|1536.87|1520.87|1536.94|1520.94|1536.87|1520.87|2
1641708060000|2022-01-09 06:01:00|1536.93|1520.93|1537.33|1521.33|1537.42|1521.42|1536.93|1520.93|6
1641708070000|2022-01-09 06:01:10|1537.22|1521.22|1537.98|1521.98|1537.98|1521.98|1537.16|1521.16|9
1641708080000|2022-01-09 06:01:20|1537.97|1521.97|1539.63|1523.63|1539.64|1523.64|1537.97|1521.97|14
1641708090000|2022-01-09 06:01:30|1540.13|1524.13|1541.2|1525.2|1541.28|1525.28|1540.13|1524.13|10
1641708100000|2022-01-09 06:01:40|1541.21|1525.21|1541.7|1525.7|1541.7|1525.7|1541.21|1525.21|5
1641708110000|2022-01-09 06:01:50|1542.02|1526.02|1541.87|1525.87|1542.18|1526.18|1541.87|1525.87|6
1641708120000|2022-01-09 06:02:00|1541.57|1525.57|1541.22|1525.22|1541.76|1525.76|1541.22|1525.22|14
1641708130000|2022-01-09 06:02:10|1541.41|1525.41|1540.44|1524.44|1541.41|1525.41|1540.44|1524.44|8
1641708140000|2022-01-09 06:02:20|1540|1524|1540.05|1524.05|1540.13|1524.13|1539.71|1523.71|14
1641708150000|2022-01-09 06:02:30|1540.12|1524.12|1540.2|1524.2|1540.2|1524.2|1539.99|1523.99|7
1641708160000|2022-01-09 06:02:40|1540.17|1524.17|1540.23|1524.23|1540.23|1524.23|1539.98|1523.98|7
1641708170000|2022-01-09 06:02:50|1540.19|1524.19|1540.23|1524.23|1540.37|1524.37|1539.97|1523.97|11
1641708180000|2022-01-09 06:03:00|1540.18|1524.18|1540|1524|1540.41|1524.41|1540|1524|10
1641708190000|2022-01-09 06:03:10|1540.25|1524.25|1540.11|1524.11|1540.36|1524.36|1540.02|1524.02|6
1641708200000|2022-01-09 06:03:20|1540.27|1524.27|1540.41|1524.41|1540.41|1524.41|1540.27|1524.27|4
1641708210000|2022-01-09 06:03:30|1540.37|1524.37|1540.27|1524.27|1540.49|1524.49|1540.27|1524.27|10
1641708220000|2022-01-09 06:03:40|1540.28|1524.28|1539.56|1523.56|1540.36|1524.36|1539.53|1523.53|13
1641708230000|2022-01-09 06:03:50|1539.53|1523.53|1539.23|1523.23|1539.56|1523.56|1539.07|1523.07|18
1641708240000|2022-01-09 06:04:00|1539.51|1523.51|1538.86|1522.86|1539.91|1523.91|1538.66|1522.66|20
1641708250000|2022-01-09 06:04:10|1538.9|1522.9|1538.85|1522.85|1539.01|1523.01|1538.6|1522.6|17
1641708260000|2022-01-09 06:04:20|1538.84|1522.84|1538.53|1522.53|1539.03|1523.03|1538.53|1522.53|9
1641708270000|2022-01-09 06:04:30|1538.59|1522.59|1539.25|1523.25|1539.25|1523.25|1538.58|1522.58|16
1641708280000|2022-01-09 06:04:40|1539.27|1523.27|1539.39|1523.39|1539.52|1523.52|1539.21|1523.21|14
1641708290000|2022-01-09 06:04:50|1539.43|1523.43|1539.39|1523.39|1539.43|1523.43|1539.39|1523.39|3
1641708300000|2022-01-09 06:05:00|1539.41|1523.41|1540.32|1524.32|1540.32|1524.32|1539.31|1523.31|13
1641708310000|2022-01-09 06:05:10|1540.35|1524.35|1541.39|1525.39|1541.39|1525.39|1540.35|1524.35|9
1641708320000|2022-01-09 06:05:20|1541.38|1525.38|1540.59|1524.59|1541.38|1525.38|1540.59|1524.59|7
1641708330000|2022-01-09 06:05:30|1540.47|1524.47|1540.48|1524.48|1540.61|1524.61|1540.47|1524.47|5
1641708340000|2022-01-09 06:05:40|1540.51|1524.51|1540.45|1524.45|1540.51|1524.51|1540.38|1524.38|9
1641708350000|2022-01-09 06:05:50|1540.53|1524.53|1540.47|1524.47|1540.62|1524.62|1540.44|1524.44|5
1641708360000|2022-01-09 06:06:00|1540.43|1524.43|1540.43|1524.43|1540.43|1524.43|1540.43|1524.43|1
1641708370000|2022-01-09 06:06:10|1540.38|1524.38|1540.44|1524.44|1540.47|1524.47|1540.38|1524.38|3
1641708380000|2022-01-09 06:06:20|1540.48|1524.48|1540.48|1524.48|1540.48|1524.48|1540.48|1524.48|1
1641708390000|2022-01-09 06:06:30|1540.56|1524.56|1541.56|1525.56|1541.56|1525.56|1540.56|1524.56|4
1641708400000|2022-01-09 06:06:40|1541.55|1525.55|1542.91|1526.91|1542.91|1526.91|1541.55|1525.55|10
1641708410000|2022-01-09 06:06:50|1543.39|1527.39|1544|1528|1544|1528|1543.39|1527.39|10
1641708420000|2022-01-09 06:07:00|1543.97|1527.97|1543.97|1527.97|1543.97|1527.97|1543.97|1527.97|1
1641708430000|2022-01-09 06:07:10|1543.88|1527.88|1543.64|1527.64|1543.88|1527.88|1543.52|1527.52|5
1641708440000|2022-01-09 06:07:20|1543.74|1527.74|1544.26|1528.26|1544.26|1528.26|1543.74|1527.74|9
1641708450000|2022-01-09 06:07:30|1543.99|1527.99|1543.58|1527.58|1544|1528|1543.53|1527.53|6
1641708460000|2022-01-09 06:07:40|1543.46|1527.46|1543.46|1527.46|1543.54|1527.54|1543.46|1527.46|3
1641708470000|2022-01-09 06:07:50|1543.54|1527.54|1543.98|1527.98|1544.09|1528.09|1543.52|1527.52|9
1641708480000|2022-01-09 06:08:00|1544.3|1528.3|1545.05|1529.05|1545.05|1529.05|1544.28|1528.28|9
1641708490000|2022-01-09 06:08:10|1544.63|1528.63|1545.78|1529.78|1545.78|1529.78|1544.63|1528.63|7
1641708500000|2022-01-09 06:08:20|1545.69|1529.69|1547.43|1531.43|1547.43|1531.43|1545.69|1529.69|14
1641708510000|2022-01-09 06:08:30|1547.32|1531.32|1546.57|1530.57|1547.32|1531.32|1546.5|1530.5|7
1641708520000|2022-01-09 06:08:40|1546.5|1530.5|1546.34|1530.34|1546.57|1530.57|1546.26|1530.26|9
1641708530000|2022-01-09 06:08:50|1546.26|1530.26|1546.54|1530.54|1546.54|1530.54|1546.26|1530.26|8
1641708540000|2022-01-09 06:09:00|1546.46|1530.46|1546.63|1530.63|1547.49|1531.49|1546.46|1530.46|14
1641708550000|2022-01-09 06:09:10|1546.46|1530.46|1546.14|1530.14|1546.46|1530.46|1546.14|1530.14|6
1641708560000|2022-01-09 06:09:20|1546.04|1530.04|1545.89|1529.89|1546.04|1530.04|1545.7|1529.7|5
1641708570000|2022-01-09 06:09:30|1545.94|1529.94|1546.42|1530.42|1546.49|1530.49|1545.94|1529.94|6
1641708580000|2022-01-09 06:09:40|1546.38|1530.38|1546.29|1530.29|1546.38|1530.38|1546.29|1530.29|2
1641708590000|2022-01-09 06:09:50|1546.38|1530.38|1546.48|1530.48|1546.56|1530.56|1546.38|1530.38|7
1641708600000|2022-01-09 06:10:00|1546.36|1530.36|1546.28|1530.28|1546.36|1530.36|1546.28|1530.28|5
1641708610000|2022-01-09 06:10:10|1546.34|1530.34|1546.52|1530.52|1546.52|1530.52|1546.34|1530.34|9
1641708620000|2022-01-09 06:10:20|1546.84|1530.84|1548.39|1532.39|1548.45|1532.45|1546.84|1530.84|16
1641708630000|2022-01-09 06:10:30|1548.45|1532.45|1548.39|1532.39|1548.52|1532.52|1548.34|1532.34|9
1641708640000|2022-01-09 06:10:40|1548.47|1532.47|1548.49|1532.49|1548.49|1532.49|1548.43|1532.43|4
1641708650000|2022-01-09 06:10:50|1548.4|1532.4|1547.54|1531.54|1548.4|1532.4|1547.54|1531.54|9
1641708660000|2022-01-09 06:11:00|1547.65|1531.65|1547.54|1531.54|1547.68|1531.68|1547.54|1531.54|8
1641708670000|2022-01-09 06:11:10|1547.46|1531.46|1548.02|1532.02|1548.02|1532.02|1547.46|1531.46|6
1641708680000|2022-01-09 06:11:20|1547.96|1531.96|1548.02|1532.02|1548.02|1532.02|1547.96|1531.96|2
1641708690000|2022-01-09 06:11:30|1547.96|1531.96|1548.12|1532.12|1548.12|1532.12|1547.96|1531.96|7
1641708700000|2022-01-09 06:11:40|1548.26|1532.26|1548.31|1532.31|1548.31|1532.31|1548.26|1532.26|2
1641708710000|2022-01-09 06:11:50|1548.22|1532.22|1548.31|1532.31|1548.42|1532.42|1548.22|1532.22|12
1641708720000|2022-01-09 06:12:00|1548.22|1532.22|1548.42|1532.42|1548.42|1532.42|1548.22|1532.22|9
1641708730000|2022-01-09 06:12:10|1548.31|1532.31|1549.17|1533.17|1549.17|1533.17|1548.31|1532.31|7
1641708740000|2022-01-09 06:12:20|1549.52|1533.52|1550.03|1534.03|1550.09|1534.09|1549.52|1533.52|7
1641708750000|2022-01-09 06:12:30|1550.15|1534.15|1550.19|1534.19|1550.19|1534.19|1550.15|1534.15|5
1641708760000|2022-01-09 06:12:40|1550.16|1534.16|1549.55|1533.55|1550.19|1534.19|1549.55|1533.55|9
1641708770000|2022-01-09 06:12:50|1549.51|1533.51|1547.69|1531.69|1549.51|1533.51|1547.69|1531.69|10
1641708780000|2022-01-09 06:13:00|1547.68|1531.68|1547.68|1531.68|1547.68|1531.68|1547.67|1531.67|3
1641708790000|2022-01-09 06:13:10|1547.75|1531.75|1549.25|1533.25|1549.57|1533.57|1547.75|1531.75|22
1641708800000|2022-01-09 06:13:20|1549.37|1533.37|1548.47|1532.47|1549.37|1533.37|1548.43|1532.43|13
1641708810000|2022-01-09 06:13:30|1548.43|1532.43|1548.33|1532.33|1548.43|1532.43|1548.31|1532.31|10
1641708820000|2022-01-09 06:13:40|1548.37|1532.37|1548.37|1532.37|1548.51|1532.51|1548.33|1532.33|8
1641708830000|2022-01-09 06:13:50|1548.33|1532.33|1548.71|1532.71|1548.71|1532.71|1548.31|1532.31|16
1641708840000|2022-01-09 06:14:00|1548.8|1532.8|1549.71|1533.71|1549.71|1533.71|1548.8|1532.8|10
1641708850000|2022-01-09 06:14:10|1549.61|1533.61|1550.37|1534.37|1550.37|1534.37|1549.61|1533.61|7
1641708860000|2022-01-09 06:14:20|1550.18|1534.18|1550.42|1534.42|1550.46|1534.46|1550.18|1534.18|6
1641708870000|2022-01-09 06:14:30|1550.27|1534.27|1550.5|1534.5|1550.5|1534.5|1550.27|1534.27|3
1641708890000|2022-01-09 06:14:50|1550.61|1534.61|1551.35|1535.35|1551.35|1535.35|1550.61|1534.61|5
1641708900000|2022-01-09 06:15:00|1551.36|1535.36|1551.37|1535.37|1551.37|1535.37|1551.19|1535.19|8
1641708910000|2022-01-09 06:15:10|1551.49|1535.49|1551.37|1535.37|1551.49|1535.49|1551.37|1535.37|4
1641708920000|2022-01-09 06:15:20|1551.49|1535.49|1552.02|1536.02|1552.02|1536.02|1551.49|1535.49|5
1641708930000|2022-01-09 06:15:30|1552.25|1536.25|1552.51|1536.51|1552.51|1536.51|1552.25|1536.25|6
1641708940000|2022-01-09 06:15:40|1552.47|1536.47|1552.36|1536.36|1552.47|1536.47|1552.16|1536.16|10
1641708950000|2022-01-09 06:15:50|1552.45|1536.45|1552.65|1536.65|1552.74|1536.74|1552.45|1536.45|8
1641708960000|2022-01-09 06:16:00|1552.74|1536.74|1553.42|1537.42|1553.42|1537.42|1552.65|1536.65|9
1641708970000|2022-01-09 06:16:10|1553.34|1537.34|1553.55|1537.55|1553.55|1537.55|1553.34|1537.34|5
1641708980000|2022-01-09 06:16:20|1553.43|1537.43|1555.96|1539.96|1555.96|1539.96|1553.41|1537.41|10
1641708990000|2022-01-09 06:16:30|1555.77|1539.77|1556.25|1540.25|1556.25|1540.25|1555.57|1539.57|7
1641709000000|2022-01-09 06:16:40|1556.2|1540.2|1554.73|1538.73|1556.24|1540.24|1554.61|1538.61|10
1641709010000|2022-01-09 06:16:50|1554.33|1538.33|1552.6|1536.6|1554.33|1538.33|1552.6|1536.6|10
1641709020000|2022-01-09 06:17:00|1552.42|1536.42|1552.37|1536.37|1552.49|1536.49|1552.37|1536.37|6
1641709030000|2022-01-09 06:17:10|1552.53|1536.53|1552.45|1536.45|1552.53|1536.53|1552.3|1536.3|10
1641709040000|2022-01-09 06:17:20|1552.6|1536.6|1552.74|1536.74|1552.86|1536.86|1552.49|1536.49|13
1641709050000|2022-01-09 06:17:30|1552.52|1536.52|1552.54|1536.54|1552.78|1536.78|1552.42|1536.42|8
1641709060000|2022-01-09 06:17:40|1552.65|1536.65|1553.51|1537.51|1553.51|1537.51|1552.65|1536.65|10
1641709070000|2022-01-09 06:17:50|1553.56|1537.56|1553.56|1537.56|1553.56|1537.56|1553.56|1537.56|1
1641709080000|2022-01-09 06:18:00|1553.66|1537.66|1554.53|1538.53|1554.53|1538.53|1553.66|1537.66|6
1641709090000|2022-01-09 06:18:10|1554.52|1538.52|1554.17|1538.17|1554.52|1538.52|1554.17|1538.17|4
1641709100000|2022-01-09 06:18:20|1554.21|1538.21|1554.68|1538.68|1554.68|1538.68|1554.21|1538.21|9
1641709120000|2022-01-09 06:18:40|1554.73|1538.73|1554.76|1538.76|1555.12|1539.12|1554.73|1538.73|3
1641709130000|2022-01-09 06:18:50|1554.7|1538.7|1553.63|1537.63|1554.7|1538.7|1553.63|1537.63|12
1641709140000|2022-01-09 06:19:00|1553.62|1537.62|1553.11|1537.11|1553.62|1537.62|1553.11|1537.11|4
1641709150000|2022-01-09 06:19:10|1553.07|1537.07|1552.75|1536.75|1553.07|1537.07|1552.57|1536.57|8
1641709160000|2022-01-09 06:19:20|1552.83|1536.83|1553.14|1537.14|1553.14|1537.14|1552.83|1536.83|5
1641709170000|2022-01-09 06:19:30|1553.11|1537.11|1553.58|1537.58|1553.58|1537.58|1553.11|1537.11|6
1641709180000|2022-01-09 06:19:40|1553.69|1537.69|1553.69|1537.69|1553.73|1537.73|1553.69|1537.69|3
1641709190000|2022-01-09 06:19:50|1553.94|1537.94|1554.45|1538.45|1554.45|1538.45|1553.9|1537.9|7
1641709200000|2022-01-09 06:20:00|1554.34|1538.34|1553.77|1537.77|1554.34|1538.34|1553.77|1537.77|5
1641709210000|2022-01-09 06:20:10|1553.97|1537.97|1554.56|1538.56|1554.56|1538.56|1553.97|1537.97|10
1641709220000|2022-01-09 06:20:20|1554.54|1538.54|1555.31|1539.31|1555.31|1539.31|1554.54|1538.54|3
1641709230000|2022-01-09 06:20:30|1555.6|1539.6|1555.6|1539.6|1555.6|1539.6|1555.6|1539.6|1
1641709240000|2022-01-09 06:20:40|1555.59|1539.59|1556.6|1540.6|1556.6|1540.6|1555.59|1539.59|10
1641709250000|2022-01-09 06:20:50|1556.57|1540.57|1556.51|1540.51|1556.87|1540.87|1556.51|1540.51|13
1641709260000|2022-01-09 06:21:00|1556.6|1540.6|1556.38|1540.38|1556.67|1540.67|1556.38|1540.38|4
1641709270000|2022-01-09 06:21:10|1556.39|1540.39|1556.76|1540.76|1556.84|1540.84|1556.07|1540.07|13
1641709290000|2022-01-09 06:21:30|1557|1541|1557.23|1541.23|1557.23|1541.23|1557|1541|2
1641709300000|2022-01-09 06:21:40|1557.12|1541.12|1557.57|1541.57|1557.57|1541.57|1557.12|1541.12|5
1641709310000|2022-01-09 06:21:50|1557.58|1541.58|1558.49|1542.49|1558.49|1542.49|1557.58|1541.58|9
1641709320000|2022-01-09 06:22:00|1558.62|1542.62|1556.58|1540.58|1558.62|1542.62|1556.52|1540.52|12
1641709330000|2022-01-09 06:22:10|1556.68|1540.68|1556.66|1540.66|1556.68|1540.68|1556.59|1540.59|3
1641709340000|2022-01-09 06:22:20|1556.57|1540.57|1556.04|1540.04|1556.65|1540.65|1555.75|1539.75|8
1641709350000|2022-01-09 06:22:30|1556.16|1540.16|1556.51|1540.51|1556.51|1540.51|1556.16|1540.16|6
1641709360000|2022-01-09 06:22:40|1556.74|1540.74|1556.75|1540.75|1556.75|1540.75|1556.74|1540.74|2
1641709370000|2022-01-09 06:22:50|1556.74|1540.74|1556.24|1540.24|1556.78|1540.78|1556.24|1540.24|10
1641709380000|2022-01-09 06:23:00|1556.02|1540.02|1555.49|1539.49|1556.02|1540.02|1555.49|1539.49|6
1641709390000|2022-01-09 06:23:10|1555.59|1539.59|1555.56|1539.56|1555.72|1539.72|1555.56|1539.56|6
1641709400000|2022-01-09 06:23:20|1555.66|1539.66|1555.71|1539.71|1555.71|1539.71|1555.66|1539.66|3
1641709410000|2022-01-09 06:23:30|1555.63|1539.63|1554.68|1538.68|1555.63|1539.63|1554.68|1538.68|10
1641709420000|2022-01-09 06:23:40|1554.67|1538.67|1554.38|1538.38|1554.67|1538.67|1554.38|1538.38|6
1641709430000|2022-01-09 06:23:50|1554.3|1538.3|1553.24|1537.24|1554.3|1538.3|1553.24|1537.24|10
1641709440000|2022-01-09 06:24:00|1552.99|1536.99|1553.24|1537.24|1553.38|1537.38|1552.99|1536.99|7
1641709450000|2022-01-09 06:24:10|1553.27|1537.27|1553.27|1537.27|1553.27|1537.27|1553.27|1537.27|1
1641709460000|2022-01-09 06:24:20|1553.29|1537.29|1553.29|1537.29|1553.49|1537.49|1553.29|1537.29|8
1641709470000|2022-01-09 06:24:30|1553.27|1537.27|1553.08|1537.08|1553.4|1537.4|1553.08|1537.08|5
1641709480000|2022-01-09 06:24:40|1553.02|1537.02|1551.55|1535.55|1553.02|1537.02|1551.55|1535.55|11
1641709490000|2022-01-09 06:24:50|1551.34|1535.34|1550.81|1534.81|1551.34|1535.34|1550.72|1534.72|11
1641709500000|2022-01-09 06:25:00|1550.71|1534.71|1550.33|1534.33|1550.71|1534.71|1550.05|1534.05|17
1641709510000|2022-01-09 06:25:10|1550.34|1534.34|1549.68|1533.68|1550.34|1534.34|1549.61|1533.61|11
1641709520000|2022-01-09 06:25:20|1549.69|1533.69|1549.65|1533.65|1549.76|1533.76|1549.65|1533.65|6
1641709530000|2022-01-09 06:25:30|1549.61|1533.61|1549.53|1533.53|1549.61|1533.61|1549.46|1533.46|7
1641709550000|2022-01-09 06:25:50|1549.6|1533.6|1549.66|1533.66|1549.66|1533.66|1549.6|1533.6|3
1641709560000|2022-01-09 06:26:00|1549.67|1533.67|1549.49|1533.49|1549.67|1533.67|1549.49|1533.49|3
1641709570000|2022-01-09 06:26:10|1549.5|1533.5|1550.31|1534.31|1550.4|1534.4|1549.5|1533.5|8
1641709580000|2022-01-09 06:26:20|1550.49|1534.49|1550.49|1534.49|1550.49|1534.49|1550.49|1534.49|1
1641709590000|2022-01-09 06:26:30|1550.47|1534.47|1550.47|1534.47|1550.6|1534.6|1550.47|1534.47|3
1641709600000|2022-01-09 06:26:40|1550.6|1534.6|1551.32|1535.32|1551.55|1535.55|1550.6|1534.6|9
1641709610000|2022-01-09 06:26:50|1551.43|1535.43|1551.77|1535.77|1551.92|1535.92|1551.42|1535.42|7
1641709620000|2022-01-09 06:27:00|1551.85|1535.85|1552.13|1536.13|1552.13|1536.13|1551.84|1535.84|6
1641709630000|2022-01-09 06:27:10|1551.96|1535.96|1552.1|1536.1|1552.13|1536.13|1551.78|1535.78|8
1641709640000|2022-01-09 06:27:20|1552.22|1536.22|1552.71|1536.71|1552.81|1536.81|1552.22|1536.22|7
1641709650000|2022-01-09 06:27:30|1552.69|1536.69|1553.65|1537.65|1553.65|1537.65|1552.69|1536.69|7
1641709660000|2022-01-09 06:27:40|1553.72|1537.72|1552.64|1536.64|1553.72|1537.72|1552.64|1536.64|9
1641709680000|2022-01-09 06:28:00|1552.74|1536.74|1552.39|1536.39|1552.74|1536.74|1552.39|1536.39|4
1641709690000|2022-01-09 06:28:10|1552.49|1536.49|1552.87|1536.87|1552.87|1536.87|1552.49|1536.49|6
1641709710000|2022-01-09 06:28:30|1552.78|1536.78|1552.54|1536.54|1552.78|1536.78|1552.49|1536.49|4
1641709720000|2022-01-09 06:28:40|1552.44|1536.44|1552.34|1536.34|1552.59|1536.59|1552.34|1536.34|7
1641709730000|2022-01-09 06:28:50|1552.27|1536.27|1552.31|1536.31|1552.31|1536.31|1552.27|1536.27|2
1641709740000|2022-01-09 06:29:00|1552.12|1536.12|1552.11|1536.11|1552.12|1536.12|1551.94|1535.94|5
1641709750000|2022-01-09 06:29:10|1552.3|1536.3|1552.49|1536.49|1552.49|1536.49|1552.29|1536.29|6
1641709760000|2022-01-09 06:29:20|1552.39|1536.39|1552.75|1536.75|1552.79|1536.79|1552.39|1536.39|7
1641709770000|2022-01-09 06:29:30|1552.85|1536.85|1552.83|1536.83|1552.85|1536.85|1552.83|1536.83|2
1641709780000|2022-01-09 06:29:40|1552.8|1536.8|1552.66|1536.66|1552.89|1536.89|1552.66|1536.66|4
1641709790000|2022-01-09 06:29:50|1552.51|1536.51|1552.51|1536.51|1552.51|1536.51|1552.51|1536.51|1
1641709800000|2022-01-09 06:30:00|1552.49|1536.49|1552.49|1536.49|1552.49|1536.49|1552.44|1536.44|3
1641709810000|2022-01-09 06:30:10|1552.59|1536.59|1553.52|1537.52|1553.54|1537.54|1552.59|1536.59|9
1641709820000|2022-01-09 06:30:20|1553.45|1537.45|1552.34|1536.34|1553.45|1537.45|1552.34|1536.34|7
1641709830000|2022-01-09 06:30:30|1552.38|1536.38|1552.59|1536.59|1552.59|1536.59|1552.38|1536.38|4
1641709840000|2022-01-09 06:30:40|1552.71|1536.71|1552.71|1536.71|1552.71|1536.71|1552.71|1536.71|1
1641709850000|2022-01-09 06:30:50|1552.8|1536.8|1552.8|1536.8|1552.8|1536.8|1552.8|1536.8|1
1641709860000|2022-01-09 06:31:00|1552.89|1536.89|1555.16|1539.16|1555.16|1539.16|1552.89|1536.89|13
1641709870000|2022-01-09 06:31:10|1555.06|1539.06|1553.91|1537.91|1555.06|1539.06|1553.9|1537.9|6
1641709880000|2022-01-09 06:31:20|1553.84|1537.84|1553.16|1537.16|1553.84|1537.84|1553.16|1537.16|7
1641709890000|2022-01-09 06:31:30|1553.13|1537.13|1553.13|1537.13|1553.13|1537.13|1553.13|1537.13|1
1641709900000|2022-01-09 06:31:40|1553.09|1537.09|1552.38|1536.38|1553.09|1537.09|1552.11|1536.11|20
1641709910000|2022-01-09 06:31:50|1552.28|1536.28|1551.49|1535.49|1552.28|1536.28|1551.35|1535.35|12
1641709920000|2022-01-09 06:32:00|1551.35|1535.35|1551.35|1535.35|1551.35|1535.35|1551.14|1535.14|3
1641709930000|2022-01-09 06:32:10|1551.46|1535.46|1550.82|1534.82|1551.46|1535.46|1550.82|1534.82|12
1641709940000|2022-01-09 06:32:20|1550.72|1534.72|1551.04|1535.04|1551.04|1535.04|1550.72|1534.72|2
1641709950000|2022-01-09 06:32:30|1551.12|1535.12|1550.72|1534.72|1551.12|1535.12|1550.53|1534.53|11
1641709960000|2022-01-09 06:32:40|1550.53|1534.53|1550.53|1534.53|1550.72|1534.72|1550.53|1534.53|3
1641709970000|2022-01-09 06:32:50|1550.71|1534.71|1551.44|1535.44|1551.54|1535.54|1550.71|1534.71|7
1641709980000|2022-01-09 06:33:00|1551.36|1535.36|1551.48|1535.48|1551.54|1535.54|1551.36|1535.36|14
1641709990000|2022-01-09 06:33:10|1551.55|1535.55|1552.39|1536.39|1552.39|1536.39|1551.55|1535.55|5
1641710000000|2022-01-09 06:33:20|1552.41|1536.41|1553.05|1537.05|1553.57|1537.57|1552.39|1536.39|18
1641710010000|2022-01-09 06:33:30|1553.12|1537.12|1553.44|1537.44|1553.44|1537.44|1553.12|1537.12|7
1641710020000|2022-01-09 06:33:40|1553.58|1537.58|1553.58|1537.58|1553.58|1537.58|1553.53|1537.53|5
1641710030000|2022-01-09 06:33:50|1553.44|1537.44|1553.4|1537.4|1553.44|1537.44|1553.29|1537.29|9
1641710040000|2022-01-09 06:34:00|1553.65|1537.65|1553.71|1537.71|1553.71|1537.71|1553.65|1537.65|2
1641710050000|2022-01-09 06:34:10|1553.78|1537.78|1555.26|1539.26|1555.26|1539.26|1553.78|1537.78|16
1641710060000|2022-01-09 06:34:20|1555.5|1539.5|1555.73|1539.73|1555.73|1539.73|1555.5|1539.5|6
1641710070000|2022-01-09 06:34:30|1555.7|1539.7|1556.14|1540.14|1556.2|1540.2|1555.7|1539.7|6
1641710080000|2022-01-09 06:34:40|1555.96|1539.96|1555.55|1539.55|1555.96|1539.96|1555.51|1539.51|11
1641710090000|2022-01-09 06:34:50|1555.71|1539.71|1555.61|1539.61|1555.91|1539.91|1555.55|1539.55|8
1641710100000|2022-01-09 06:35:00|1555.86|1539.86|1555.71|1539.71|1555.86|1539.86|1555.7|1539.7|6
1641710110000|2022-01-09 06:35:10|1555.76|1539.76|1555.63|1539.63|1555.76|1539.76|1555.5|1539.5|11
1641710120000|2022-01-09 06:35:20|1555.56|1539.56|1555.66|1539.66|1555.66|1539.66|1555.56|1539.56|3
1641710130000|2022-01-09 06:35:30|1555.86|1539.86|1555.86|1539.86|1555.86|1539.86|1555.86|1539.86|1
1641710140000|2022-01-09 06:35:40|1555.95|1539.95|1556.32|1540.32|1556.32|1540.32|1555.95|1539.95|2
1641710150000|2022-01-09 06:35:50|1556.42|1540.42|1557.41|1541.41|1557.41|1541.41|1556.41|1540.41|11
1641710160000|2022-01-09 06:36:00|1557.4|1541.4|1556.58|1540.58|1557.4|1541.4|1556.58|1540.58|10
1641710170000|2022-01-09 06:36:10|1556.68|1540.68|1556.82|1540.82|1556.82|1540.82|1556.64|1540.64|4
1641710180000|2022-01-09 06:36:20|1556.73|1540.73|1557.45|1541.45|1557.5|1541.5|1556.73|1540.73|7
1641710190000|2022-01-09 06:36:30|1557.47|1541.47|1558.35|1542.35|1558.35|1542.35|1557.47|1541.47|7
1641710200000|2022-01-09 06:36:40|1558.51|1542.51|1559.69|1543.69|1559.69|1543.69|1558.51|1542.51|10
1641710210000|2022-01-09 06:36:50|1559.77|1543.77|1560.41|1544.41|1560.41|1544.41|1559.77|1543.77|10
1641710220000|2022-01-09 06:37:00|1560.47|1544.47|1560.52|1544.52|1560.52|1544.52|1560.47|1544.47|3
1641710230000|2022-01-09 06:37:10|1560.6|1544.6|1561.63|1545.63|1561.63|1545.63|1560.6|1544.6|9
1641710240000|2022-01-09 06:37:20|1561.59|1545.59|1562.08|1546.08|1562.08|1546.08|1561.59|1545.59|5
1641710250000|2022-01-09 06:37:30|1562.24|1546.24|1562.43|1546.43|1562.43|1546.43|1562.24|1546.24|2
1641710260000|2022-01-09 06:37:40|1562.56|1546.56|1562.53|1546.53|1562.68|1546.68|1562.53|1546.53|7
1641710270000|2022-01-09 06:37:50|1562.34|1546.34|1561.5|1545.5|1562.34|1546.34|1561.4|1545.4|13
1641710280000|2022-01-09 06:38:00|1561.47|1545.47|1560.75|1544.75|1561.47|1545.47|1560.56|1544.56|12
1641710290000|2022-01-09 06:38:10|1560.46|1544.46|1560.58|1544.58|1560.6|1544.6|1560.46|1544.46|3
1641710300000|2022-01-09 06:38:20|1560.6|1544.6|1560.56|1544.56|1560.64|1544.64|1560.46|1544.46|6
1641710310000|2022-01-09 06:38:30|1560.63|1544.63|1560.63|1544.63|1560.63|1544.63|1560.56|1544.56|3
1641710320000|2022-01-09 06:38:40|1560.57|1544.57|1560.57|1544.57|1560.7|1544.7|1560.56|1544.56|8
1641710330000|2022-01-09 06:38:50|1560.62|1544.62|1560.62|1544.62|1560.62|1544.62|1560.62|1544.62|1
1641710340000|2022-01-09 06:39:00|1560.57|1544.57|1560.66|1544.66|1560.66|1544.66|1560.57|1544.57|3
1641710350000|2022-01-09 06:39:10|1560.62|1544.62|1560.66|1544.66|1560.66|1544.66|1560.62|1544.62|2
1641710370000|2022-01-09 06:39:30|1560.92|1544.92|1560.8|1544.8|1560.92|1544.92|1560.8|1544.8|3
1641710380000|2022-01-09 06:39:40|1560.58|1544.58|1561.43|1545.43|1561.43|1545.43|1560.58|1544.58|10
1641710390000|2022-01-09 06:39:50|1561.54|1545.54|1561.57|1545.57|1561.57|1545.57|1561.54|1545.54|2
1641710400000|2022-01-09 06:40:00|1561.6|1545.6|1562.61|1546.61|1562.61|1546.61|1561.6|1545.6|4
1641710410000|2022-01-09 06:40:10|1562.64|1546.64|1563.5|1547.5|1563.61|1547.61|1562.64|1546.64|9
1641710420000|2022-01-09 06:40:20|1563.44|1547.44|1563.4|1547.4|1563.56|1547.56|1563.34|1547.34|16
1641710430000|2022-01-09 06:40:30|1563.34|1547.34|1562.38|1546.38|1563.4|1547.4|1562.38|1546.38|17
1641710440000|2022-01-09 06:40:40|1562.48|1546.48|1562.37|1546.37|1562.53|1546.53|1562.33|1546.33|7
1641710450000|2022-01-09 06:40:50|1562.29|1546.29|1562.39|1546.39|1562.39|1546.39|1562.29|1546.29|3
1641710460000|2022-01-09 06:41:00|1562.36|1546.36|1562.55|1546.55|1562.63|1546.63|1562.33|1546.33|11
1641710470000|2022-01-09 06:41:10|1562.42|1546.42|1562.66|1546.66|1562.66|1546.66|1562.42|1546.42|4
1641710480000|2022-01-09 06:41:20|1562.69|1546.69|1563.31|1547.31|1563.31|1547.31|1562.69|1546.69|4
1641710490000|2022-01-09 06:41:30|1563.49|1547.49|1563.26|1547.26|1563.53|1547.53|1563.26|1547.26|6
1641710500000|2022-01-09 06:41:40|1563.25|1547.25|1562.97|1546.97|1563.25|1547.25|1562.72|1546.72|9
1641710510000|2022-01-09 06:41:50|1562.68|1546.68|1562.06|1546.06|1562.68|1546.68|1562.06|1546.06|6
1641710520000|2022-01-09 06:42:00|1561.75|1545.75|1561.71|1545.71|1561.75|1545.75|1561.71|1545.71|2
1641710530000|2022-01-09 06:42:10|1561.82|1545.82|1562.48|1546.48|1562.5|1546.5|1561.82|1545.82|5
1641710540000|2022-01-09 06:42:20|1562.47|1546.47|1562.86|1546.86|1562.86|1546.86|1562.47|1546.47|2
1641710570000|2022-01-09 06:42:50|1562.83|1546.83|1562.83|1546.83|1562.83|1546.83|1562.83|1546.83|1
1641710580000|2022-01-09 06:43:00|1562.77|1546.77|1562.82|1546.82|1562.82|1546.82|1562.77|1546.77|2
1641710590000|2022-01-09 06:43:10|1562.77|1546.77|1562.62|1546.62|1562.77|1546.77|1562.62|1546.62|2
1641710620000|2022-01-09 06:43:40|1562.6|1546.6|1562.6|1546.6|1562.6|1546.6|1562.6|1546.6|1
1641710630000|2022-01-09 06:43:50|1562.63|1546.63|1561.69|1545.69|1562.63|1546.63|1561.69|1545.69|12
1641710640000|2022-01-09 06:44:00|1561.59|1545.59|1561.58|1545.58|1561.59|1545.59|1561.34|1545.34|5
1641710650000|2022-01-09 06:44:10|1561.7|1545.7|1561.9|1545.9|1561.9|1545.9|1561.64|1545.64|5
1641710660000|2022-01-09 06:44:20|1562.01|1546.01|1562.56|1546.56|1562.58|1546.58|1562.01|1546.01|5
1641710670000|2022-01-09 06:44:30|1562.48|1546.48|1562.32|1546.32|1562.48|1546.48|1562.28|1546.28|3
1641710680000|2022-01-09 06:44:40|1562.27|1546.27|1562.01|1546.01|1562.29|1546.29|1562.01|1546.01|5
1641710690000|2022-01-09 06:44:50|1561.96|1545.96|1561.7|1545.7|1561.96|1545.96|1561.7|1545.7|3
1641710700000|2022-01-09 06:45:00|1561.86|1545.86|1561.57|1545.57|1561.86|1545.86|1561.54|1545.54|8
1641710710000|2022-01-09 06:45:10|1561.54|1545.54|1561.53|1545.53|1561.58|1545.58|1561.41|1545.41|13
1641710720000|2022-01-09 06:45:20|1561.41|1545.41|1561.37|1545.37|1561.41|1545.41|1561.37|1545.37|3
1641710730000|2022-01-09 06:45:30|1561.38|1545.38|1561.37|1545.37|1561.38|1545.38|1561.28|1545.28|4
1641710740000|2022-01-09 06:45:40|1561.24|1545.24|1560.45|1544.45|1561.25|1545.25|1560.45|1544.45|5
1641710750000|2022-01-09 06:45:50|1560.44|1544.44|1559.54|1543.54|1560.44|1544.44|1559.51|1543.51|16
1641710760000|2022-01-09 06:46:00|1559.61|1543.61|1560.27|1544.27|1560.3|1544.3|1559.59|1543.59|13
1641710770000|2022-01-09 06:46:10|1560.21|1544.21|1560.41|1544.41|1560.41|1544.41|1560.21|1544.21|5
1641710780000|2022-01-09 06:46:20|1560.51|1544.51|1560.33|1544.33|1560.51|1544.51|1560.24|1544.24|8
1641710790000|2022-01-09 06:46:30|1560.41|1544.41|1559.79|1543.79|1560.41|1544.41|1559.57|1543.57|11
1641710800000|2022-01-09 06:46:40|1560.03|1544.03|1560.37|1544.37|1560.53|1544.53|1560.03|1544.03|11
1641710810000|2022-01-09 06:46:50|1560.29|1544.29|1560.34|1544.34|1560.35|1544.35|1560.16|1544.16|7
1641710820000|2022-01-09 06:47:00|1560.33|1544.33|1560.38|1544.38|1560.38|1544.38|1560.33|1544.33|5
1641710830000|2022-01-09 06:47:10|1560.36|1544.36|1560.26|1544.26|1560.38|1544.38|1560.26|1544.26|4
1641710840000|2022-01-09 06:47:20|1560.09|1544.09|1559.71|1543.71|1560.09|1544.09|1559.52|1543.52|8
1641710850000|2022-01-09 06:47:30|1559.51|1543.51|1558.18|1542.18|1559.51|1543.51|1558.05|1542.05|17
1641710860000|2022-01-09 06:47:40|1558.14|1542.14|1559.58|1543.58|1559.65|1543.65|1558.14|1542.14|17
1641710870000|2022-01-09 06:47:50|1559.43|1543.43|1559.95|1543.95|1559.95|1543.95|1559.43|1543.43|7
1641710880000|2022-01-09 06:48:00|1559.82|1543.82|1559.95|1543.95|1559.95|1543.95|1559.82|1543.82|2
1641710890000|2022-01-09 06:48:10|1560|1544|1559.9|1543.9|1560|1544|1559.85|1543.85|5
1641710900000|2022-01-09 06:48:20|1559.85|1543.85|1560.91|1544.91|1560.91|1544.91|1559.85|1543.85|9
1641710910000|2022-01-09 06:48:30|1560.76|1544.76|1560.76|1544.76|1560.91|1544.91|1560.76|1544.76|3
1641710920000|2022-01-09 06:48:40|1560.56|1544.56|1559.73|1543.73|1560.56|1544.56|1559.73|1543.73|9
1641710930000|2022-01-09 06:48:50|1559.8|1543.8|1559.56|1543.56|1559.8|1543.8|1559.42|1543.42|13
1641710940000|2022-01-09 06:49:00|1559.51|1543.51|1558.21|1542.21|1559.59|1543.59|1558.11|1542.11|11
1641710950000|2022-01-09 06:49:10|1557.86|1541.86|1557.69|1541.69|1557.86|1541.86|1557.68|1541.68|7
1641710960000|2022-01-09 06:49:20|1557.57|1541.57|1557.51|1541.51|1557.69|1541.69|1557.51|1541.51|5
1641710970000|2022-01-09 06:49:30|1557.4|1541.4|1557.25|1541.25|1557.4|1541.4|1556.74|1540.74|10
1641710980000|2022-01-09 06:49:40|1557.18|1541.18|1556.59|1540.59|1557.18|1541.18|1556.59|1540.59|13
1641710990000|2022-01-09 06:49:50|1556.58|1540.58|1556.49|1540.49|1556.59|1540.59|1556.3|1540.3|7
1641711000000|2022-01-09 06:50:00|1556.42|1540.42|1556.42|1540.42|1556.42|1540.42|1556.42|1540.42|1
1641711010000|2022-01-09 06:50:10|1556.31|1540.31|1556.43|1540.43|1556.54|1540.54|1556.25|1540.25|8
1641711020000|2022-01-09 06:50:20|1556.51|1540.51|1557.52|1541.52|1557.52|1541.52|1556.51|1540.51|16
1641711030000|2022-01-09 06:50:30|1557.36|1541.36|1557.47|1541.47|1557.62|1541.62|1557.16|1541.16|9
1641711040000|2022-01-09 06:50:40|1557.62|1541.62|1557.52|1541.52|1557.62|1541.62|1557.52|1541.52|2
1641711050000|2022-01-09 06:50:50|1557.62|1541.62|1557.6|1541.6|1557.62|1541.62|1557.6|1541.6|2
1641711060000|2022-01-09 06:51:00|1557.67|1541.67|1557.6|1541.6|1557.67|1541.67|1557.6|1541.6|2
1641711070000|2022-01-09 06:51:10|1557.67|1541.67|1558.6|1542.6|1558.6|1542.6|1557.67|1541.67|8
1641711090000|2022-01-09 06:51:30|1558.93|1542.93|1558.93|1542.93|1558.93|1542.93|1558.93|1542.93|1
1641711110000|2022-01-09 06:51:50|1558.94|1542.94|1559.06|1543.06|1559.06|1543.06|1558.94|1542.94|2
1641711120000|2022-01-09 06:52:00|1559.11|1543.11|1559.47|1543.47|1559.47|1543.47|1559.11|1543.11|6
1641711130000|2022-01-09 06:52:10|1559.4|1543.4|1557.6|1541.6|1559.43|1543.43|1557.56|1541.56|25
1641711140000|2022-01-09 06:52:20|1557.53|1541.53|1556.92|1540.92|1557.58|1541.58|1556.71|1540.71|18
1641711150000|2022-01-09 06:52:30|1556.91|1540.91|1557.09|1541.09|1557.09|1541.09|1556.91|1540.91|2
1641711160000|2022-01-09 06:52:40|1556.91|1540.91|1556.95|1540.95|1556.95|1540.95|1556.91|1540.91|2
1641711170000|2022-01-09 06:52:50|1556.88|1540.88|1556.74|1540.74|1556.93|1540.93|1556.6|1540.6|11
1641711180000|2022-01-09 06:53:00|1556.93|1540.93|1558.62|1542.62|1558.62|1542.62|1556.77|1540.77|13
1641711190000|2022-01-09 06:53:10|1558.61|1542.61|1558.54|1542.54|1558.66|1542.66|1558.53|1542.53|6
1641711210000|2022-01-09 06:53:30|1558.47|1542.47|1557.53|1541.53|1558.47|1542.47|1557.39|1541.39|13
1641711220000|2022-01-09 06:53:40|1557.43|1541.43|1557.51|1541.51|1557.62|1541.62|1557.4|1541.4|12
1641711230000|2022-01-09 06:53:50|1557.6|1541.6|1557.52|1541.52|1557.6|1541.6|1557.4|1541.4|10
1641711240000|2022-01-09 06:54:00|1557.43|1541.43|1557.54|1541.54|1557.54|1541.54|1557.06|1541.06|11
1641711250000|2022-01-09 06:54:10|1557.63|1541.63|1557.41|1541.41|1557.63|1541.63|1557.41|1541.41|8
1641711260000|2022-01-09 06:54:20|1557.4|1541.4|1556.69|1540.69|1557.4|1541.4|1556.61|1540.61|7
1641711270000|2022-01-09 06:54:30|1556.61|1540.61|1556.49|1540.49|1556.61|1540.61|1556.49|1540.49|3
1641711280000|2022-01-09 06:54:40|1556.57|1540.57|1556.65|1540.65|1556.65|1540.65|1556.57|1540.57|3
1641711290000|2022-01-09 06:54:50|1556.61|1540.61|1556.67|1540.67|1556.73|1540.73|1556.61|1540.61|3
1641711300000|2022-01-09 06:55:00|1556.86|1540.86|1556.86|1540.86|1556.86|1540.86|1556.86|1540.86|1
1641711310000|2022-01-09 06:55:10|1556.9|1540.9|1556.64|1540.64|1557.31|1541.31|1556.64|1540.64|12
1641711320000|2022-01-09 06:55:20|1556.78|1540.78|1556.64|1540.64|1556.78|1540.78|1556.64|1540.64|2
1641711330000|2022-01-09 06:55:30|1556.51|1540.51|1556.87|1540.87|1557.07|1541.07|1556.51|1540.51|9
1641711340000|2022-01-09 06:55:40|1556.78|1540.78|1556.7|1540.7|1556.78|1540.78|1556.63|1540.63|4
1641711350000|2022-01-09 06:55:50|1556.82|1540.82|1556.51|1540.51|1556.82|1540.82|1556.51|1540.51|11
1641711360000|2022-01-09 06:56:00|1556.46|1540.46|1555.65|1539.65|1556.46|1540.46|1555.65|1539.65|6
1641711370000|2022-01-09 06:56:10|1555.48|1539.48|1555.53|1539.53|1555.61|1539.61|1555.48|1539.48|6
1641711380000|2022-01-09 06:56:20|1555.47|1539.47|1556.85|1540.85|1556.85|1540.85|1555.47|1539.47|11
1641711390000|2022-01-09 06:56:30|1556.66|1540.66|1556.61|1540.61|1556.79|1540.79|1556.61|1540.61|6
1641711400000|2022-01-09 06:56:40|1556.63|1540.63|1556.86|1540.86|1556.86|1540.86|1556.63|1540.63|2
1641711420000|2022-01-09 06:57:00|1557.08|1541.08|1557.29|1541.29|1557.29|1541.29|1557.08|1541.08|3
1641711430000|2022-01-09 06:57:10|1557.32|1541.32|1557.41|1541.41|1557.41|1541.41|1557.32|1541.32|2
1641711440000|2022-01-09 06:57:20|1557.48|1541.48|1557.28|1541.28|1557.48|1541.48|1557.28|1541.28|3
1641711450000|2022-01-09 06:57:30|1557.26|1541.26|1557.3|1541.3|1557.42|1541.42|1557.26|1541.26|5
1641711460000|2022-01-09 06:57:40|1557.15|1541.15|1557.02|1541.02|1557.3|1541.3|1556.98|1540.98|6
1641711470000|2022-01-09 06:57:50|1556.94|1540.94|1556.9|1540.9|1556.94|1540.94|1556.9|1540.9|2
1641711480000|2022-01-09 06:58:00|1556.86|1540.86|1556.65|1540.65|1556.86|1540.86|1556.65|1540.65|4
1641711500000|2022-01-09 06:58:20|1556.75|1540.75|1557.33|1541.33|1557.33|1541.33|1556.75|1540.75|4
1641711520000|2022-01-09 06:58:40|1557.23|1541.23|1557.37|1541.37|1557.37|1541.37|1557.23|1541.23|3
1641711530000|2022-01-09 06:58:50|1557.42|1541.42|1556.81|1540.81|1557.42|1541.42|1556.81|1540.81|4
1641711540000|2022-01-09 06:59:00|1556.8|1540.8|1556.03|1540.03|1556.8|1540.8|1556.03|1540.03|6
1641711550000|2022-01-09 06:59:10|1555.96|1539.96|1555.42|1539.42|1555.96|1539.96|1555.42|1539.42|12
1641711560000|2022-01-09 06:59:20|1555.33|1539.33|1554.6|1538.6|1555.33|1539.33|1554.6|1538.6|7
1641711570000|2022-01-09 06:59:30|1554.48|1538.48|1554.67|1538.67|1554.77|1538.77|1554.48|1538.48|4
1641711580000|2022-01-09 06:59:40|1554.64|1538.64|1555.44|1539.44|1555.44|1539.44|1554.64|1538.64|7
1641711590000|2022-01-09 06:59:50|1555.49|1539.49|1555.27|1539.27|1555.68|1539.68|1555.27|1539.27|12
1641711600000|2022-01-09 07:00:00|1555.4|1539.4|1555.52|1539.52|1555.52|1539.52|1555.07|1539.07|10
1641711610000|2022-01-09 07:00:10|1555.37|1539.37|1555.71|1539.71|1555.71|1539.71|1555.37|1539.37|8
1641711620000|2022-01-09 07:00:20|1556.01|1540.01|1556.34|1540.34|1556.34|1540.34|1555.95|1539.95|5
1641711630000|2022-01-09 07:00:30|1556.24|1540.24|1556.95|1540.95|1556.95|1540.95|1556.24|1540.24|6
1641711640000|2022-01-09 07:00:40|1556.97|1540.97|1556.87|1540.87|1557.1|1541.1|1556.87|1540.87|8
1641711650000|2022-01-09 07:00:50|1556.94|1540.94|1556.97|1540.97|1556.97|1540.97|1556.94|1540.94|2
1641711660000|2022-01-09 07:01:00|1556.94|1540.94|1556.83|1540.83|1557.42|1541.42|1556.79|1540.79|13
1641711670000|2022-01-09 07:01:10|1556.75|1540.75|1556.75|1540.75|1556.75|1540.75|1556.75|1540.75|1
1641711680000|2022-01-09 07:01:20|1556.8|1540.8|1556.55|1540.55|1556.8|1540.8|1556.55|1540.55|9
1641711690000|2022-01-09 07:01:30|1556.71|1540.71|1555.81|1539.81|1556.78|1540.78|1555.81|1539.81|15
1641711700000|2022-01-09 07:01:40|1555.8|1539.8|1555.57|1539.57|1555.8|1539.8|1555.46|1539.46|11
1641711710000|2022-01-09 07:01:50|1555.61|1539.61|1555.66|1539.66|1555.76|1539.76|1555.5|1539.5|12
1641711720000|2022-01-09 07:02:00|1555.47|1539.47|1555.73|1539.73|1555.74|1539.74|1555.47|1539.47|13
1641711730000|2022-01-09 07:02:10|1555.8|1539.8|1555.9|1539.9|1555.9|1539.9|1555.8|1539.8|6
1641711740000|2022-01-09 07:02:20|1555.98|1539.98|1556.59|1540.59|1556.67|1540.67|1555.98|1539.98|10
1641711750000|2022-01-09 07:02:30|1556.55|1540.55|1556.16|1540.16|1556.55|1540.55|1556.16|1540.16|4
1641711760000|2022-01-09 07:02:40|1556.06|1540.06|1555.48|1539.48|1556.06|1540.06|1555.48|1539.48|4
1641711770000|2022-01-09 07:02:50|1555.26|1539.26|1554.88|1538.88|1555.37|1539.37|1554.88|1538.88|11
1641711780000|2022-01-09 07:03:00|1554.71|1538.71|1554.63|1538.63|1554.8|1538.8|1554.63|1538.63|7
1641711790000|2022-01-09 07:03:10|1554.71|1538.71|1555.42|1539.42|1555.42|1539.42|1554.65|1538.65|5
1641711800000|2022-01-09 07:03:20|1555.21|1539.21|1555.11|1539.11|1555.21|1539.21|1554.86|1538.86|8
1641711810000|2022-01-09 07:03:30|1555.04|1539.04|1554.69|1538.69|1555.06|1539.06|1554.69|1538.69|4
1641711820000|2022-01-09 07:03:40|1554.72|1538.72|1554.72|1538.72|1554.72|1538.72|1554.72|1538.72|1
1641711830000|2022-01-09 07:03:50|1554.71|1538.71|1554.71|1538.71|1554.71|1538.71|1554.68|1538.68|3
1641711840000|2022-01-09 07:04:00|1554.7|1538.7|1554.7|1538.7|1554.7|1538.7|1554.7|1538.7|1
1641711860000|2022-01-09 07:04:20|1554.81|1538.81|1554.32|1538.32|1554.81|1538.81|1554.32|1538.32|11
1641711870000|2022-01-09 07:04:30|1554.08|1538.08|1553.89|1537.89|1554.11|1538.11|1553.68|1537.68|10
1641711880000|2022-01-09 07:04:40|1553.93|1537.93|1553.64|1537.64|1553.93|1537.93|1553.58|1537.58|20
1641711890000|2022-01-09 07:04:50|1553.75|1537.75|1553.64|1537.64|1553.75|1537.75|1553.64|1537.64|2
1641711900000|2022-01-09 07:05:00|1553.58|1537.58|1554.18|1538.18|1554.18|1538.18|1553.57|1537.57|12
1641711910000|2022-01-09 07:05:10|1554.34|1538.34|1554.19|1538.19|1554.34|1538.34|1553.91|1537.91|6
1641711920000|2022-01-09 07:05:20|1554.16|1538.16|1554.44|1538.44|1554.46|1538.46|1554.16|1538.16|8
1641711930000|2022-01-09 07:05:30|1554.68|1538.68|1554.93|1538.93|1555.79|1539.79|1554.68|1538.68|11
1641711940000|2022-01-09 07:05:40|1554.77|1538.77|1554.71|1538.71|1555.16|1539.16|1554.71|1538.71|23
1641711950000|2022-01-09 07:05:50|1554.79|1538.79|1554.92|1538.92|1554.94|1538.94|1554.56|1538.56|9
1641711960000|2022-01-09 07:06:00|1554.72|1538.72|1555.21|1539.21|1555.21|1539.21|1554.72|1538.72|6
1641711970000|2022-01-09 07:06:10|1555.32|1539.32|1555.78|1539.78|1555.88|1539.88|1555.32|1539.32|8
1641711980000|2022-01-09 07:06:20|1555.77|1539.77|1555.94|1539.94|1556.05|1540.05|1555.68|1539.68|9
1641711990000|2022-01-09 07:06:30|1556.05|1540.05|1556.14|1540.14|1556.14|1540.14|1556.05|1540.05|5
1641712000000|2022-01-09 07:06:40|1556.2|1540.2|1555.99|1539.99|1556.22|1540.22|1555.89|1539.89|8
1641712010000|2022-01-09 07:06:50|1556.01|1540.01|1556.08|1540.08|1556.17|1540.17|1556.01|1540.01|6
1641712020000|2022-01-09 07:07:00|1556.11|1540.11|1556.07|1540.07|1556.36|1540.36|1556.07|1540.07|6
1641712030000|2022-01-09 07:07:10|1556.16|1540.16|1556.42|1540.42|1556.45|1540.45|1556.16|1540.16|8
1641712040000|2022-01-09 07:07:20|1556.44|1540.44|1556.32|1540.32|1556.44|1540.44|1556.08|1540.08|6
1641712050000|2022-01-09 07:07:30|1556.33|1540.33|1556.45|1540.45|1556.45|1540.45|1556.23|1540.23|10
1641712060000|2022-01-09 07:07:40|1556.52|1540.52|1556.52|1540.52|1556.52|1540.52|1556.52|1540.52|1
1641712070000|2022-01-09 07:07:50|1556.54|1540.54|1556.54|1540.54|1556.54|1540.54|1556.54|1540.54|1
1641712080000|2022-01-09 07:08:00|1556.65|1540.65|1556.81|1540.81|1556.93|1540.93|1556.65|1540.65|6
1641712090000|2022-01-09 07:08:10|1556.66|1540.66|1556.59|1540.59|1556.66|1540.66|1556.59|1540.59|2
1641712100000|2022-01-09 07:08:20|1556.53|1540.53|1556.02|1540.02|1556.53|1540.53|1556.02|1540.02|4
1641712110000|2022-01-09 07:08:30|1555.99|1539.99|1554.58|1538.58|1555.99|1539.99|1554.44|1538.44|18
1641712120000|2022-01-09 07:08:40|1554.39|1538.39|1553.71|1537.71|1554.39|1538.39|1553.59|1537.59|13
1641712130000|2022-01-09 07:08:50|1553.59|1537.59|1553.36|1537.36|1553.68|1537.68|1553.36|1537.36|9
1641712140000|2022-01-09 07:09:00|1553.03|1537.03|1553.49|1537.49|1553.59|1537.59|1552.93|1536.93|12
1641712150000|2022-01-09 07:09:10|1553.59|1537.59|1553.47|1537.47|1553.61|1537.61|1553.37|1537.37|14
1641712160000|2022-01-09 07:09:20|1553.27|1537.27|1552.84|1536.84|1553.27|1537.27|1552.84|1536.84|8
1641712170000|2022-01-09 07:09:30|1553.02|1537.02|1552.88|1536.88|1553.02|1537.02|1552.88|1536.88|2
1641712180000|2022-01-09 07:09:40|1552.84|1536.84|1552.84|1536.84|1552.84|1536.84|1552.83|1536.83|5
1641712190000|2022-01-09 07:09:50|1552.83|1536.83|1552.65|1536.65|1552.85|1536.85|1552.65|1536.65|7
1641712200000|2022-01-09 07:10:00|1552.76|1536.76|1552.83|1536.83|1552.92|1536.92|1552.76|1536.76|3
1641712210000|2022-01-09 07:10:10|1552.85|1536.85|1553.06|1537.06|1553.06|1537.06|1552.85|1536.85|3
1641712220000|2022-01-09 07:10:20|1553.03|1537.03|1552.38|1536.38|1553.03|1537.03|1552.38|1536.38|5
1641712230000|2022-01-09 07:10:30|1552.33|1536.33|1552.42|1536.42|1552.46|1536.46|1552.33|1536.33|3
1641712240000|2022-01-09 07:10:40|1552.3|1536.3|1551.61|1535.61|1552.41|1536.41|1551.61|1535.61|10
1641712250000|2022-01-09 07:10:50|1551.62|1535.62|1551.98|1535.98|1551.98|1535.98|1551.54|1535.54|9
1641712260000|2022-01-09 07:11:00|1552|1536|1552.49|1536.49|1552.49|1536.49|1552|1536|4
1641712270000|2022-01-09 07:11:10|1552.39|1536.39|1552.22|1536.22|1552.53|1536.53|1552.22|1536.22|5
1641712280000|2022-01-09 07:11:20|1552.21|1536.21|1552.12|1536.12|1552.22|1536.22|1552.11|1536.11|4
1641712290000|2022-01-09 07:11:30|1552.39|1536.39|1552.37|1536.37|1552.39|1536.39|1552.37|1536.37|2
1641712300000|2022-01-09 07:11:40|1552.09|1536.09|1551.8|1535.8|1552.09|1536.09|1551.8|1535.8|4
1641712310000|2022-01-09 07:11:50|1551.93|1535.93|1551.93|1535.93|1551.93|1535.93|1551.93|1535.93|1
1641712320000|2022-01-09 07:12:00|1552.24|1536.24|1554.03|1538.03|1554.03|1538.03|1552.24|1536.24|9
1641712330000|2022-01-09 07:12:10|1554.2|1538.2|1554.93|1538.93|1554.94|1538.94|1554.2|1538.2|8
1641712340000|2022-01-09 07:12:20|1554.94|1538.94|1554.97|1538.97|1555.27|1539.27|1554.61|1538.61|9
1641712350000|2022-01-09 07:12:30|1554.81|1538.81|1554.71|1538.71|1554.82|1538.82|1554.71|1538.71|4
1641712360000|2022-01-09 07:12:40|1554.82|1538.82|1554.35|1538.35|1554.82|1538.82|1554.35|1538.35|8
1641712370000|2022-01-09 07:12:50|1554.34|1538.34|1554.64|1538.64|1554.65|1538.65|1554.34|1538.34|6
1641712380000|2022-01-09 07:13:00|1554.96|1538.96|1555.39|1539.39|1555.49|1539.49|1554.96|1538.96|11
1641712390000|2022-01-09 07:13:10|1555.53|1539.53|1555.39|1539.39|1555.53|1539.53|1555.25|1539.25|8
1641712400000|2022-01-09 07:13:20|1555.3|1539.3|1555.39|1539.39|1555.53|1539.53|1555.3|1539.3|10
1641712410000|2022-01-09 07:13:30|1555.3|1539.3|1555.51|1539.51|1555.59|1539.59|1555.3|1539.3|15
1641712420000|2022-01-09 07:13:40|1555.66|1539.66|1556.17|1540.17|1556.46|1540.46|1555.66|1539.66|12
1641712430000|2022-01-09 07:13:50|1556.46|1540.46|1556.37|1540.37|1556.46|1540.46|1556.06|1540.06|11
1641712440000|2022-01-09 07:14:00|1556.51|1540.51|1556.4|1540.4|1556.53|1540.53|1556.35|1540.35|6
1641712450000|2022-01-09 07:14:10|1556.44|1540.44|1556.29|1540.29|1556.44|1540.44|1556.22|1540.22|6
1641712460000|2022-01-09 07:14:20|1556.49|1540.49|1556.56|1540.56|1556.56|1540.56|1556.49|1540.49|2
1641712480000|2022-01-09 07:14:40|1556.81|1540.81|1557.35|1541.35|1557.35|1541.35|1556.77|1540.77|5
1641712490000|2022-01-09 07:14:50|1557.12|1541.12|1557.3|1541.3|1557.3|1541.3|1556.98|1540.98|15
1641712500000|2022-01-09 07:15:00|1557.15|1541.15|1557.51|1541.51|1557.51|1541.51|1557.15|1541.15|5
1641712520000|2022-01-09 07:15:20|1557.52|1541.52|1558.41|1542.41|1558.41|1542.41|1557.52|1541.52|9
1641712530000|2022-01-09 07:15:30|1558.56|1542.56|1559.43|1543.43|1559.44|1543.44|1558.52|1542.52|13
1641712540000|2022-01-09 07:15:40|1559.42|1543.42|1559.32|1543.32|1559.54|1543.54|1559.23|1543.23|19
1641712550000|2022-01-09 07:15:50|1559.23|1543.23|1558.47|1542.47|1559.54|1543.54|1558.39|1542.39|15
1641712560000|2022-01-09 07:16:00|1558.18|1542.18|1557.48|1541.48|1558.18|1542.18|1557.48|1541.48|7
1641712570000|2022-01-09 07:16:10|1557.51|1541.51|1557.58|1541.58|1557.59|1541.59|1557.51|1541.51|3
1641712580000|2022-01-09 07:16:20|1557.51|1541.51|1558.4|1542.4|1558.4|1542.4|1557.51|1541.51|12
1641712590000|2022-01-09 07:16:30|1558.11|1542.11|1559.52|1543.52|1559.56|1543.56|1558.11|1542.11|15
1641712600000|2022-01-09 07:16:40|1559.48|1543.48|1559.46|1543.46|1559.48|1543.48|1559.22|1543.22|6
1641712610000|2022-01-09 07:16:50|1559.5|1543.5|1559.5|1543.5|1559.5|1543.5|1559.2|1543.2|5
1641712620000|2022-01-09 07:17:00|1559.3|1543.3|1559.43|1543.43|1559.51|1543.51|1559.3|1543.3|4
1641712630000|2022-01-09 07:17:10|1559.37|1543.37|1559.37|1543.37|1559.51|1543.51|1559.3|1543.3|7
1641712640000|2022-01-09 07:17:20|1559.3|1543.3|1559.37|1543.37|1559.37|1543.37|1559.3|1543.3|6
1641712650000|2022-01-09 07:17:30|1559.3|1543.3|1559.3|1543.3|1559.3|1543.3|1559.3|1543.3|1
1641712660000|2022-01-09 07:17:40|1559.22|1543.22|1559.22|1543.22|1559.5|1543.5|1559.13|1543.13|15
1641712670000|2022-01-09 07:17:50|1559.13|1543.13|1559.2|1543.2|1559.27|1543.27|1559.13|1543.13|6
1641712680000|2022-01-09 07:18:00|1559.18|1543.18|1558.51|1542.51|1559.2|1543.2|1558.51|1542.51|6
1641712690000|2022-01-09 07:18:10|1558.16|1542.16|1557.39|1541.39|1558.16|1542.16|1557.39|1541.39|5
1641712700000|2022-01-09 07:18:20|1557.28|1541.28|1556.85|1540.85|1557.28|1541.28|1556.8|1540.8|8
1641712710000|2022-01-09 07:18:30|1556.8|1540.8|1556.5|1540.5|1556.8|1540.8|1556.46|1540.46|7
1641712720000|2022-01-09 07:18:40|1556.58|1540.58|1556.5|1540.5|1556.58|1540.58|1556.41|1540.41|12
1641712730000|2022-01-09 07:18:50|1556.58|1540.58|1556.31|1540.31|1556.58|1540.58|1556.31|1540.31|7
1641712740000|2022-01-09 07:19:00|1556.42|1540.42|1556.52|1540.52|1556.52|1540.52|1556.31|1540.31|8
1641712750000|2022-01-09 07:19:10|1556.31|1540.31|1556.57|1540.57|1556.57|1540.57|1556.31|1540.31|4
1641712760000|2022-01-09 07:19:20|1556.55|1540.55|1556.6|1540.6|1556.68|1540.68|1556.55|1540.55|9
1641712770000|2022-01-09 07:19:30|1556.59|1540.59|1555.85|1539.85|1556.59|1540.59|1555.85|1539.85|8
1641712780000|2022-01-09 07:19:40|1555.88|1539.88|1555.68|1539.68|1555.88|1539.88|1555.68|1539.68|2
1641712800000|2022-01-09 07:20:00|1555.69|1539.69|1556.25|1540.25|1556.28|1540.28|1555.69|1539.69|13
1641712810000|2022-01-09 07:20:10|1556.17|1540.17|1556.29|1540.29|1556.29|1540.29|1556.17|1540.17|3
1641712820000|2022-01-09 07:20:20|1556.21|1540.21|1556.25|1540.25|1556.42|1540.42|1556.21|1540.21|11
1641712840000|2022-01-09 07:20:40|1556.42|1540.42|1556.18|1540.18|1556.42|1540.42|1556.18|1540.18|5
1641712850000|2022-01-09 07:20:50|1556.25|1540.25|1556.18|1540.18|1556.25|1540.25|1556.18|1540.18|4
1641712860000|2022-01-09 07:21:00|1556.06|1540.06|1556.06|1540.06|1556.06|1540.06|1556.06|1540.06|1
1641712870000|2022-01-09 07:21:10|1555.91|1539.91|1555.91|1539.91|1555.91|1539.91|1555.91|1539.91|1
1641712880000|2022-01-09 07:21:20|1555.76|1539.76|1554.61|1538.61|1555.76|1539.76|1554.61|1538.61|10
1641712890000|2022-01-09 07:21:30|1554.62|1538.62|1554.55|1538.55|1554.62|1538.62|1554.55|1538.55|3
1641712900000|2022-01-09 07:21:40|1554.41|1538.41|1554.57|1538.57|1554.57|1538.57|1554.41|1538.41|5
1641712910000|2022-01-09 07:21:50|1554.54|1538.54|1554.57|1538.57|1554.59|1538.59|1554.54|1538.54|4
1641712920000|2022-01-09 07:22:00|1554.5|1538.5|1554.64|1538.64|1554.69|1538.69|1554.41|1538.41|12
1641712930000|2022-01-09 07:22:10|1554.71|1538.71|1554.52|1538.52|1554.8|1538.8|1554.47|1538.47|13
1641712940000|2022-01-09 07:22:20|1554.42|1538.42|1554.29|1538.29|1554.44|1538.44|1553.89|1537.89|5
1641712950000|2022-01-09 07:22:30|1554.4|1538.4|1554.58|1538.58|1554.58|1538.58|1554.34|1538.34|14
1641712960000|2022-01-09 07:22:40|1554.44|1538.44|1554.51|1538.51|1554.52|1538.52|1554.3|1538.3|11
1641712970000|2022-01-09 07:22:50|1554.73|1538.73|1555.15|1539.15|1555.21|1539.21|1554.73|1538.73|8
1641712980000|2022-01-09 07:23:00|1554.98|1538.98|1555.09|1539.09|1555.14|1539.14|1554.88|1538.88|11
1641712990000|2022-01-09 07:23:10|1554.99|1538.99|1555.52|1539.52|1555.52|1539.52|1554.99|1538.99|10
1641713000000|2022-01-09 07:23:20|1555.59|1539.59|1556.54|1540.54|1556.54|1540.54|1555.59|1539.59|8
1641713020000|2022-01-09 07:23:40|1556.7|1540.7|1557.06|1541.06|1557.06|1541.06|1556.7|1540.7|3
1641713030000|2022-01-09 07:23:50|1557.01|1541.01|1557.19|1541.19|1557.19|1541.19|1557.01|1541.01|5
1641713040000|2022-01-09 07:24:00|1557.27|1541.27|1557.27|1541.27|1557.27|1541.27|1557.27|1541.27|1
1641713050000|2022-01-09 07:24:10|1557.03|1541.03|1556.47|1540.47|1557.03|1541.03|1556.4|1540.4|10
1641713060000|2022-01-09 07:24:20|1556.38|1540.38|1556.5|1540.5|1556.5|1540.5|1556.38|1540.38|7
1641713070000|2022-01-09 07:24:30|1556.4|1540.4|1555.57|1539.57|1556.5|1540.5|1555.57|1539.57|17
1641713080000|2022-01-09 07:24:40|1555.43|1539.43|1555.43|1539.43|1555.43|1539.43|1555.43|1539.43|1
1641713090000|2022-01-09 07:24:50|1555.1|1539.1|1554.64|1538.64|1555.1|1539.1|1554.34|1538.34|8
1641713100000|2022-01-09 07:25:00|1554.51|1538.51|1554.3|1538.3|1554.65|1538.65|1554.25|1538.25|17
1641713110000|2022-01-09 07:25:10|1554.38|1538.38|1554.53|1538.53|1554.53|1538.53|1554.3|1538.3|12
1641713120000|2022-01-09 07:25:20|1554.38|1538.38|1554.44|1538.44|1554.53|1538.53|1554.3|1538.3|7
1641713130000|2022-01-09 07:25:30|1554.53|1538.53|1554.41|1538.41|1554.53|1538.53|1554.14|1538.14|9
1641713140000|2022-01-09 07:25:40|1554|1538|1553.74|1537.74|1554|1538|1553.74|1537.74|2
1641713160000|2022-01-09 07:26:00|1553.63|1537.63|1553.34|1537.34|1553.63|1537.63|1553.34|1537.34|4
1641713170000|2022-01-09 07:26:10|1553.01|1537.01|1553.42|1537.42|1553.42|1537.42|1553.01|1537.01|6
1641713180000|2022-01-09 07:26:20|1553.34|1537.34|1553.19|1537.19|1553.34|1537.34|1552.99|1536.99|7
1641713190000|2022-01-09 07:26:30|1552.99|1536.99|1553.23|1537.23|1553.26|1537.26|1552.99|1536.99|3
1641713200000|2022-01-09 07:26:40|1553.29|1537.29|1553.29|1537.29|1553.29|1537.29|1553.29|1537.29|1
1641713210000|2022-01-09 07:26:50|1553.36|1537.36|1553.35|1537.35|1553.48|1537.48|1553.25|1537.25|6
1641713220000|2022-01-09 07:27:00|1553.48|1537.48|1553.41|1537.41|1553.55|1537.55|1553.25|1537.25|13
1641713230000|2022-01-09 07:27:10|1553.33|1537.33|1554.31|1538.31|1554.31|1538.31|1553.33|1537.33|14
1641713240000|2022-01-09 07:27:20|1554.05|1538.05|1554.46|1538.46|1554.46|1538.46|1553.96|1537.96|9
1641713250000|2022-01-09 07:27:30|1554.27|1538.27|1554.38|1538.38|1554.46|1538.46|1554.22|1538.22|9
1641713260000|2022-01-09 07:27:40|1554.19|1538.19|1553.57|1537.57|1554.44|1538.44|1553.49|1537.49|14
1641713270000|2022-01-09 07:27:50|1553.64|1537.64|1553.58|1537.58|1553.64|1537.64|1553.49|1537.49|8
1641713280000|2022-01-09 07:28:00|1553.61|1537.61|1553.8|1537.8|1553.8|1537.8|1553.56|1537.56|5
1641713290000|2022-01-09 07:28:10|1554.01|1538.01|1554.01|1538.01|1554.01|1538.01|1554.01|1538.01|1
1641713300000|2022-01-09 07:28:20|1554.15|1538.15|1554.7|1538.7|1554.86|1538.86|1554.15|1538.15|7
1641713330000|2022-01-09 07:28:50|1554.89|1538.89|1555.04|1539.04|1555.09|1539.09|1554.89|1538.89|3
1641713340000|2022-01-09 07:29:00|1555.01|1539.01|1555.44|1539.44|1555.44|1539.44|1555.01|1539.01|4
1641713350000|2022-01-09 07:29:10|1555.45|1539.45|1555.29|1539.29|1555.45|1539.45|1555.29|1539.29|4
1641713360000|2022-01-09 07:29:20|1555.45|1539.45|1555.45|1539.45|1555.45|1539.45|1555.45|1539.45|1
1641713370000|2022-01-09 07:29:30|1555.29|1539.29|1555.26|1539.26|1555.29|1539.29|1555.19|1539.19|4
1641713380000|2022-01-09 07:29:40|1555.27|1539.27|1555.27|1539.27|1555.27|1539.27|1555.27|1539.27|1
1641713390000|2022-01-09 07:29:50|1555.24|1539.24|1554.86|1538.86|1555.24|1539.24|1554.8|1538.8|9
1641713400000|2022-01-09 07:30:00|1554.65|1538.65|1554.57|1538.57|1554.65|1538.65|1554.57|1538.57|4
1641713410000|2022-01-09 07:30:10|1554.56|1538.56|1554.24|1538.24|1554.56|1538.56|1554.24|1538.24|3
1641713420000|2022-01-09 07:30:20|1554.18|1538.18|1552.82|1536.82|1554.18|1538.18|1552.82|1536.82|7
1641713430000|2022-01-09 07:30:30|1552.77|1536.77|1551.81|1535.81|1552.77|1536.77|1551.81|1535.81|7
1641713440000|2022-01-09 07:30:40|1551.8|1535.8|1550.65|1534.65|1551.8|1535.8|1550.65|1534.65|8
1641713450000|2022-01-09 07:30:50|1550.76|1534.76|1550.73|1534.73|1550.97|1534.97|1550.6|1534.6|8
1641713470000|2022-01-09 07:31:10|1550.92|1534.92|1550.79|1534.79|1551.37|1535.37|1550.79|1534.79|8
1641713480000|2022-01-09 07:31:20|1550.66|1534.66|1550.66|1534.66|1550.66|1534.66|1550.66|1534.66|1
1641713500000|2022-01-09 07:31:40|1550.57|1534.57|1550.63|1534.63|1550.66|1534.66|1550.57|1534.57|6
1641713510000|2022-01-09 07:31:50|1550.82|1534.82|1550.74|1534.74|1550.82|1534.82|1550.74|1534.74|2
1641713520000|2022-01-09 07:32:00|1550.64|1534.64|1550.64|1534.64|1550.64|1534.64|1550.64|1534.64|1
1641713530000|2022-01-09 07:32:10|1550.57|1534.57|1549.87|1533.87|1550.57|1534.57|1549.87|1533.87|4
1641713540000|2022-01-09 07:32:20|1549.96|1533.96|1549.73|1533.73|1549.96|1533.96|1549.73|1533.73|2
1641713550000|2022-01-09 07:32:30|1549.67|1533.67|1549.59|1533.59|1549.67|1533.67|1549.59|1533.59|2
1641713560000|2022-01-09 07:32:40|1549.65|1533.65|1549.59|1533.59|1549.65|1533.65|1549.54|1533.54|8
1641713570000|2022-01-09 07:32:50|1549.65|1533.65|1549.55|1533.55|1549.65|1533.65|1549.55|1533.55|6
1641713580000|2022-01-09 07:33:00|1549.51|1533.51|1549.37|1533.37|1549.51|1533.51|1549.37|1533.37|2
1641713590000|2022-01-09 07:33:10|1549.53|1533.53|1549.61|1533.61|1549.74|1533.74|1549.53|1533.53|7
1641713600000|2022-01-09 07:33:20|1549.78|1533.78|1549.78|1533.78|1549.78|1533.78|1549.78|1533.78|1
1641713640000|2022-01-09 07:34:00|1549.85|1533.85|1550.53|1534.53|1550.53|1534.53|1549.85|1533.85|10
1641713650000|2022-01-09 07:34:10|1550.71|1534.71|1550.71|1534.71|1550.71|1534.71|1550.71|1534.71|1
1641713660000|2022-01-09 07:34:20|1550.99|1534.99|1550.66|1534.66|1550.99|1534.99|1550.55|1534.55|8
1641713670000|2022-01-09 07:34:30|1550.55|1534.55|1549.97|1533.97|1550.66|1534.66|1549.97|1533.97|7
1641713680000|2022-01-09 07:34:40|1550.07|1534.07|1549.85|1533.85|1550.07|1534.07|1549.66|1533.66|10
1641713690000|2022-01-09 07:34:50|1549.92|1533.92|1549.92|1533.92|1549.92|1533.92|1549.73|1533.73|3
1641713700000|2022-01-09 07:35:00|1549.73|1533.73|1549.75|1533.75|1549.96|1533.96|1549.73|1533.73|7
1641713710000|2022-01-09 07:35:10|1549.62|1533.62|1548.6|1532.6|1549.62|1533.62|1548.6|1532.6|9
1641713720000|2022-01-09 07:35:20|1548.68|1532.68|1548.56|1532.56|1548.68|1532.68|1548.33|1532.33|9
1641713730000|2022-01-09 07:35:30|1548.55|1532.55|1548.14|1532.14|1548.55|1532.55|1548.13|1532.13|5
1641713740000|2022-01-09 07:35:40|1548.08|1532.08|1547.56|1531.56|1548.08|1532.08|1547.56|1531.56|4
1641713750000|2022-01-09 07:35:50|1547.49|1531.49|1546.63|1530.63|1547.49|1531.49|1546.63|1530.63|14
1641713760000|2022-01-09 07:36:00|1546.51|1530.51|1545.76|1529.76|1546.51|1530.51|1545.69|1529.69|13
1641713770000|2022-01-09 07:36:10|1545.9|1529.9|1545.93|1529.93|1545.93|1529.93|1545.76|1529.76|3
1641713780000|2022-01-09 07:36:20|1545.92|1529.92|1545.65|1529.65|1545.92|1529.92|1545.65|1529.65|8
1641713790000|2022-01-09 07:36:30|1545.71|1529.71|1546.34|1530.34|1546.44|1530.44|1545.59|1529.59|17
1641713800000|2022-01-09 07:36:40|1546.44|1530.44|1545.73|1529.73|1546.44|1530.44|1545.73|1529.73|9
1641713810000|2022-01-09 07:36:50|1545.64|1529.64|1545.53|1529.53|1545.78|1529.78|1545.53|1529.53|9
1641713820000|2022-01-09 07:37:00|1545.64|1529.64|1545.43|1529.43|1545.64|1529.64|1545.43|1529.43|3
1641713830000|2022-01-09 07:37:10|1545.32|1529.32|1544.6|1528.6|1545.32|1529.32|1544.52|1528.52|5
1641713840000|2022-01-09 07:37:20|1544.72|1528.72|1544.6|1528.6|1544.72|1528.72|1544.5|1528.5|3
1641713850000|2022-01-09 07:37:30|1544.47|1528.47|1544.16|1528.16|1544.69|1528.69|1544.16|1528.16|9
1641713870000|2022-01-09 07:37:50|1544.15|1528.15|1544.15|1528.15|1544.15|1528.15|1544.15|1528.15|1
1641713880000|2022-01-09 07:38:00|1544.35|1528.35|1545.26|1529.26|1545.26|1529.26|1544.35|1528.35|12
1641713890000|2022-01-09 07:38:10|1545.33|1529.33|1545.25|1529.25|1545.34|1529.34|1545.22|1529.22|4
1641713900000|2022-01-09 07:38:20|1545.35|1529.35|1545.9|1529.9|1546.36|1530.36|1545.35|1529.35|11
1641713910000|2022-01-09 07:38:30|1546.17|1530.17|1546.55|1530.55|1546.55|1530.55|1546.17|1530.17|3
1641713920000|2022-01-09 07:38:40|1546.85|1530.85|1546.94|1530.94|1547.15|1531.15|1546.85|1530.85|5
1641713930000|2022-01-09 07:38:50|1547.15|1531.15|1547.38|1531.38|1547.39|1531.39|1547.15|1531.15|7
1641713940000|2022-01-09 07:39:00|1547.6|1531.6|1547.7|1531.7|1547.8|1531.8|1547.6|1531.6|7
1641713950000|2022-01-09 07:39:10|1547.62|1531.62|1547.49|1531.49|1547.63|1531.63|1547.41|1531.41|5
1641713960000|2022-01-09 07:39:20|1547.3|1531.3|1546.18|1530.18|1547.3|1531.3|1546.12|1530.12|15
1641713970000|2022-01-09 07:39:30|1546.12|1530.12|1545.09|1529.09|1546.12|1530.12|1545.09|1529.09|10
1641713980000|2022-01-09 07:39:40|1545.19|1529.19|1545.68|1529.68|1545.68|1529.68|1545.1|1529.1|6
1641713990000|2022-01-09 07:39:50|1545.93|1529.93|1546.5|1530.5|1546.55|1530.55|1545.85|1529.85|7
1641714000000|2022-01-09 07:40:00|1546.42|1530.42|1546.92|1530.92|1546.92|1530.92|1546.42|1530.42|7
1641714010000|2022-01-09 07:40:10|1546.88|1530.88|1548.51|1532.51|1548.51|1532.51|1546.88|1530.88|15
1641714020000|2022-01-09 07:40:20|1548.39|1532.39|1548.51|1532.51|1548.51|1532.51|1548.38|1532.38|4
1641714040000|2022-01-09 07:40:40|1548.39|1532.39|1548.57|1532.57|1548.57|1532.57|1548.39|1532.39|4
1641714050000|2022-01-09 07:40:50|1548.49|1532.49|1548.57|1532.57|1548.57|1532.57|1548.49|1532.49|4
1641714060000|2022-01-09 07:41:00|1548.49|1532.49|1548.58|1532.58|1548.58|1532.58|1548.49|1532.49|2
1641714070000|2022-01-09 07:41:10|1548.49|1532.49|1547.77|1531.77|1548.49|1532.49|1547.77|1531.77|8
1641714080000|2022-01-09 07:41:20|1547.82|1531.82|1547.8|1531.8|1547.93|1531.93|1547.77|1531.77|7
1641714090000|2022-01-09 07:41:30|1547.61|1531.61|1547.75|1531.75|1547.75|1531.75|1547.57|1531.57|3
1641714100000|2022-01-09 07:41:40|1547.85|1531.85|1547.44|1531.44|1547.85|1531.85|1547.25|1531.25|10
1641714110000|2022-01-09 07:41:50|1547.49|1531.49|1547.5|1531.5|1547.55|1531.55|1547.49|1531.49|3
1641714120000|2022-01-09 07:42:00|1547.41|1531.41|1547.54|1531.54|1547.54|1531.54|1547.4|1531.4|6
1641714130000|2022-01-09 07:42:10|1547.42|1531.42|1547.4|1531.4|1547.42|1531.42|1547.4|1531.4|2
1641714140000|2022-01-09 07:42:20|1547.23|1531.23|1546.57|1530.57|1547.23|1531.23|1546.57|1530.57|4
1641714150000|2022-01-09 07:42:30|1546.62|1530.62|1546.62|1530.62|1546.62|1530.62|1546.62|1530.62|1
1641714160000|2022-01-09 07:42:40|1546.57|1530.57|1546.62|1530.62|1546.62|1530.62|1546.55|1530.55|3
1641714170000|2022-01-09 07:42:50|1546.55|1530.55|1546.55|1530.55|1546.57|1530.57|1546.47|1530.47|5
1641714180000|2022-01-09 07:43:00|1546.47|1530.47|1546.4|1530.4|1546.55|1530.55|1546.4|1530.4|6
1641714190000|2022-01-09 07:43:10|1546.36|1530.36|1545.46|1529.46|1546.36|1530.36|1545.46|1529.46|6
1641714210000|2022-01-09 07:43:30|1545.41|1529.41|1545.01|1529.01|1545.41|1529.41|1545.01|1529.01|4
1641714220000|2022-01-09 07:43:40|1544.93|1528.93|1544.7|1528.7|1544.93|1528.93|1544.7|1528.7|3
1641714240000|2022-01-09 07:44:00|1544.57|1528.57|1544.84|1528.84|1544.84|1528.84|1544.57|1528.57|3
1641714250000|2022-01-09 07:44:10|1544.76|1528.76|1545.03|1529.03|1545.03|1529.03|1544.57|1528.57|5
1641714260000|2022-01-09 07:44:20|1545.12|1529.12|1544.71|1528.71|1545.19|1529.19|1544.71|1528.71|7
1641714270000|2022-01-09 07:44:30|1544.85|1528.85|1546.57|1530.57|1546.57|1530.57|1544.85|1528.85|15
1641714280000|2022-01-09 07:44:40|1546.44|1530.44|1544.73|1528.73|1546.54|1530.54|1544.73|1528.73|20
1641714290000|2022-01-09 07:44:50|1544.57|1528.57|1543.83|1527.83|1544.58|1528.58|1543.83|1527.83|8
1641714300000|2022-01-09 07:45:00|1544.04|1528.04|1544.55|1528.55|1544.62|1528.62|1544.04|1528.04|13
1641714310000|2022-01-09 07:45:10|1544.52|1528.52|1545.63|1529.63|1545.95|1529.95|1544.52|1528.52|20
1641714320000|2022-01-09 07:45:20|1545.76|1529.76|1545.67|1529.67|1545.82|1529.82|1545.63|1529.63|11
1641714330000|2022-01-09 07:45:30|1545.56|1529.56|1545.41|1529.41|1545.72|1529.72|1545.41|1529.41|11
1641714340000|2022-01-09 07:45:40|1545.51|1529.51|1545.51|1529.51|1545.55|1529.55|1545.44|1529.44|5
1641714350000|2022-01-09 07:45:50|1545.61|1529.61|1546.08|1530.08|1546.08|1530.08|1545.41|1529.41|13
1641714360000|2022-01-09 07:46:00|1546.15|1530.15|1546.62|1530.62|1546.62|1530.62|1546.14|1530.14|15
1641714380000|2022-01-09 07:46:20|1547.22|1531.22|1547.56|1531.56|1547.56|1531.56|1547.22|1531.22|5
1641714390000|2022-01-09 07:46:30|1547.53|1531.53|1546.81|1530.81|1547.53|1531.53|1546.81|1530.81|12
1641714400000|2022-01-09 07:46:40|1546.63|1530.63|1545.86|1529.86|1546.63|1530.63|1545.86|1529.86|7
1641714410000|2022-01-09 07:46:50|1545.67|1529.67|1546.07|1530.07|1546.07|1530.07|1545.67|1529.67|5
1641714420000|2022-01-09 07:47:00|1546.17|1530.17|1545.64|1529.64|1546.17|1530.17|1545.61|1529.61|8
1641714430000|2022-01-09 07:47:10|1545.49|1529.49|1545.65|1529.65|1545.71|1529.71|1545.49|1529.49|6
1641714440000|2022-01-09 07:47:20|1545.77|1529.77|1546.01|1530.01|1546.06|1530.06|1545.77|1529.77|4
1641714450000|2022-01-09 07:47:30|1545.82|1529.82|1545.63|1529.63|1545.92|1529.92|1545.63|1529.63|8
1641714470000|2022-01-09 07:47:50|1545.71|1529.71|1545.86|1529.86|1546.04|1530.04|1545.71|1529.71|5
1641714480000|2022-01-09 07:48:00|1545.9|1529.9|1546|1530|1546|1530|1545.88|1529.88|4
1641714490000|2022-01-09 07:48:10|1546.3|1530.3|1546.43|1530.43|1546.43|1530.43|1546.3|1530.3|5
1641714500000|2022-01-09 07:48:20|1546.33|1530.33|1546.02|1530.02|1546.38|1530.38|1546.02|1530.02|4
1641714510000|2022-01-09 07:48:30|1546.32|1530.32|1545.93|1529.93|1546.32|1530.32|1545.93|1529.93|5
1641714520000|2022-01-09 07:48:40|1546.02|1530.02|1546.36|1530.36|1546.36|1530.36|1546.02|1530.02|4
1641714530000|2022-01-09 07:48:50|1546.37|1530.37|1547.51|1531.51|1547.54|1531.54|1546.37|1530.37|8
1641714540000|2022-01-09 07:49:00|1547.92|1531.92|1547.92|1531.92|1547.92|1531.92|1547.92|1531.92|1
1641714550000|2022-01-09 07:49:10|1547.75|1531.75|1547.78|1531.78|1547.78|1531.78|1547.65|1531.65|3
1641714560000|2022-01-09 07:49:20|1547.65|1531.65|1546.89|1530.89|1547.67|1531.67|1546.86|1530.86|10
1641714570000|2022-01-09 07:49:30|1546.86|1530.86|1546.66|1530.66|1546.86|1530.86|1546.66|1530.66|4
1641714580000|2022-01-09 07:49:40|1546.67|1530.67|1546.98|1530.98|1546.98|1530.98|1546.6|1530.6|6
1641714590000|2022-01-09 07:49:50|1547.15|1531.15|1547.47|1531.47|1547.49|1531.49|1547.15|1531.15|9
1641714600000|2022-01-09 07:50:00|1547.68|1531.68|1547.7|1531.7|1547.7|1531.7|1547.66|1531.66|3
1641714610000|2022-01-09 07:50:10|1547.84|1531.84|1548.58|1532.58|1548.65|1532.65|1547.84|1531.84|8
1641714620000|2022-01-09 07:50:20|1548.65|1532.65|1548.52|1532.52|1548.65|1532.65|1548.44|1532.44|5
1641714630000|2022-01-09 07:50:30|1548.6|1532.6|1548.6|1532.6|1548.6|1532.6|1548.6|1532.6|1
1641714640000|2022-01-09 07:50:40|1548.59|1532.59|1548.6|1532.6|1548.78|1532.78|1548.59|1532.59|5
1641714660000|2022-01-09 07:51:00|1548.61|1532.61|1548.61|1532.61|1548.61|1532.61|1548.61|1532.61|1
1641714670000|2022-01-09 07:51:10|1548.82|1532.82|1549.01|1533.01|1549.01|1533.01|1548.82|1532.82|2
1641714680000|2022-01-09 07:51:20|1549.17|1533.17|1549.21|1533.21|1549.24|1533.24|1549.17|1533.17|3
1641714690000|2022-01-09 07:51:30|1549.23|1533.23|1549.29|1533.29|1549.29|1533.29|1549.23|1533.23|2
1641714700000|2022-01-09 07:51:40|1549.34|1533.34|1549.54|1533.54|1549.64|1533.64|1549.34|1533.34|6
1641714710000|2022-01-09 07:51:50|1549.56|1533.56|1549.59|1533.59|1549.59|1533.59|1549.56|1533.56|2
1641714730000|2022-01-09 07:52:10|1549.62|1533.62|1550.54|1534.54|1550.54|1534.54|1549.62|1533.62|10
1641714740000|2022-01-09 07:52:20|1550.52|1534.52|1551.59|1535.59|1551.59|1535.59|1550.5|1534.5|16
1641714750000|2022-01-09 07:52:30|1551.67|1535.67|1552.54|1536.54|1552.54|1536.54|1551.61|1535.61|11
1641714760000|2022-01-09 07:52:40|1552.44|1536.44|1551.55|1535.55|1552.49|1536.49|1551.55|1535.55|8
1641714770000|2022-01-09 07:52:50|1551.68|1535.68|1551.67|1535.67|1551.68|1535.68|1551.62|1535.62|7
1641714780000|2022-01-09 07:53:00|1551.66|1535.66|1551.66|1535.66|1551.84|1535.84|1551.62|1535.62|5
1641714790000|2022-01-09 07:53:10|1551.67|1535.67|1551.67|1535.67|1551.67|1535.67|1551.67|1535.67|1
1641714800000|2022-01-09 07:53:20|1551.63|1535.63|1551.66|1535.66|1551.67|1535.67|1551.62|1535.62|5
1641714810000|2022-01-09 07:53:30|1551.62|1535.62|1549.79|1533.79|1551.62|1535.62|1549.72|1533.72|11
1641714820000|2022-01-09 07:53:40|1549.53|1533.53|1549.39|1533.39|1549.53|1533.53|1549.39|1533.39|5
1641714830000|2022-01-09 07:53:50|1549.51|1533.51|1549.42|1533.42|1549.51|1533.51|1549.42|1533.42|2
1641714840000|2022-01-09 07:54:00|1549.41|1533.41|1551.53|1535.53|1551.56|1535.56|1549.41|1533.41|15
1641714850000|2022-01-09 07:54:10|1551.56|1535.56|1551.61|1535.61|1551.61|1535.61|1551.56|1535.56|2
1641714860000|2022-01-09 07:54:20|1551.59|1535.59|1551.62|1535.62|1551.62|1535.62|1551.59|1535.59|2
1641714870000|2022-01-09 07:54:30|1551.56|1535.56|1551.63|1535.63|1551.63|1535.63|1551.55|1535.55|3
1641714880000|2022-01-09 07:54:40|1551.55|1535.55|1551.54|1535.54|1551.61|1535.61|1551.54|1535.54|4
1641714890000|2022-01-09 07:54:50|1551.42|1535.42|1550.8|1534.8|1551.42|1535.42|1550.69|1534.69|8
1641714900000|2022-01-09 07:55:00|1550.52|1534.52|1550.6|1534.6|1550.61|1534.61|1550.52|1534.52|3
1641714910000|2022-01-09 07:55:10|1550.52|1534.52|1550.52|1534.52|1550.52|1534.52|1550.52|1534.52|1
1641714930000|2022-01-09 07:55:30|1550.44|1534.44|1549.45|1533.45|1550.45|1534.45|1549.45|1533.45|9
1641714950000|2022-01-09 07:55:50|1549.25|1533.25|1549.25|1533.25|1549.25|1533.25|1549.25|1533.25|1
1641714960000|2022-01-09 07:56:00|1549.27|1533.27|1549.27|1533.27|1549.27|1533.27|1549.27|1533.27|1
1641714970000|2022-01-09 07:56:10|1549.28|1533.28|1548.74|1532.74|1549.28|1533.28|1548.74|1532.74|6
1641714980000|2022-01-09 07:56:20|1548.63|1532.63|1548.39|1532.39|1548.63|1532.63|1548.39|1532.39|4
1641714990000|2022-01-09 07:56:30|1548.35|1532.35|1548.07|1532.07|1548.35|1532.35|1548.07|1532.07|3
1641715010000|2022-01-09 07:56:50|1548.09|1532.09|1548.29|1532.29|1548.29|1532.29|1548.09|1532.09|6
1641715020000|2022-01-09 07:57:00|1548.41|1532.41|1549.22|1533.22|1549.49|1533.49|1548.41|1532.41|10
1641715030000|2022-01-09 07:57:10|1549.21|1533.21|1550.52|1534.52|1550.56|1534.56|1549.21|1533.21|10
1641715040000|2022-01-09 07:57:20|1550.56|1534.56|1550.56|1534.56|1550.56|1534.56|1550.45|1534.45|6
1641715050000|2022-01-09 07:57:30|1550.72|1534.72|1549.57|1533.57|1550.72|1534.72|1549.56|1533.56|19
1641715060000|2022-01-09 07:57:40|1549.64|1533.64|1549.56|1533.56|1549.64|1533.64|1549.56|1533.56|6
1641715070000|2022-01-09 07:57:50|1549.58|1533.58|1549.56|1533.56|1549.58|1533.58|1549.56|1533.56|2
1641715080000|2022-01-09 07:58:00|1549.58|1533.58|1549.6|1533.6|1549.6|1533.6|1549.58|1533.58|2
1641715090000|2022-01-09 07:58:10|1549.58|1533.58|1549.61|1533.61|1549.61|1533.61|1549.58|1533.58|2
1641715110000|2022-01-09 07:58:30|1549.51|1533.51|1549.61|1533.61|1549.67|1533.67|1549.51|1533.51|9
1641715120000|2022-01-09 07:58:40|1549.58|1533.58|1549.46|1533.46|1549.58|1533.58|1549.46|1533.46|2
1641715130000|2022-01-09 07:58:50|1549.44|1533.44|1549.45|1533.45|1549.45|1533.45|1549.44|1533.44|2
1641715150000|2022-01-09 07:59:10|1549.35|1533.35|1549.35|1533.35|1549.35|1533.35|1549.35|1533.35|1
1641715160000|2022-01-09 07:59:20|1549.29|1533.29|1547.95|1531.95|1549.29|1533.29|1547.95|1531.95|6
1641715170000|2022-01-09 07:59:30|1547.99|1531.99|1546.64|1530.64|1547.99|1531.99|1546.49|1530.49|12
1641715180000|2022-01-09 07:59:40|1546.72|1530.72|1546.56|1530.56|1547.51|1531.51|1546.33|1530.33|16
1641715190000|2022-01-09 07:59:50|1546.74|1530.74|1544.53|1528.53|1546.83|1530.83|1544.53|1528.53|16
1641715200000|2022-01-09 08:00:00|1544.6|1528.6|1544.74|1528.74|1544.74|1528.74|1544.6|1528.6|3
1641715210000|2022-01-09 08:00:10|1544.95|1528.95|1545.36|1529.36|1545.36|1529.36|1544.51|1528.51|16
1641715220000|2022-01-09 08:00:20|1545.37|1529.37|1545.55|1529.55|1545.6|1529.6|1545.37|1529.37|11
1641715230000|2022-01-09 08:00:30|1545.6|1529.6|1546.04|1530.04|1546.04|1530.04|1545.6|1529.6|3
1641715240000|2022-01-09 08:00:40|1545.97|1529.97|1546.42|1530.42|1546.54|1530.54|1545.97|1529.97|15
1641715250000|2022-01-09 08:00:50|1546.53|1530.53|1546.6|1530.6|1546.6|1530.6|1546.42|1530.42|9
1641715260000|2022-01-09 08:01:00|1546.49|1530.49|1545.53|1529.53|1546.76|1530.76|1545.53|1529.53|17
1641715270000|2022-01-09 08:01:10|1545.51|1529.51|1545.7|1529.7|1546.01|1530.01|1545.51|1529.51|10
1641715280000|2022-01-09 08:01:20|1545.62|1529.62|1546.66|1530.66|1546.66|1530.66|1545.56|1529.56|20
1641715290000|2022-01-09 08:01:30|1546.75|1530.75|1547.44|1531.44|1547.45|1531.45|1546.75|1530.75|7
1641715310000|2022-01-09 08:01:50|1547.56|1531.56|1549.34|1533.34|1549.34|1533.34|1547.56|1531.56|9
1641715320000|2022-01-09 08:02:00|1549.22|1533.22|1549.25|1533.25|1549.48|1533.48|1548.7|1532.7|20
1641715330000|2022-01-09 08:02:10|1549.43|1533.43|1549.58|1533.58|1549.79|1533.79|1549.43|1533.43|21
1641715340000|2022-01-09 08:02:20|1549.65|1533.65|1547.91|1531.91|1549.65|1533.65|1547.91|1531.91|12
1641715350000|2022-01-09 08:02:30|1547.92|1531.92|1547.99|1531.99|1547.99|1531.99|1547.78|1531.78|8
1641715360000|2022-01-09 08:02:40|1547.87|1531.87|1546.91|1530.91|1547.87|1531.87|1546.81|1530.81|8
1641715370000|2022-01-09 08:02:50|1546.85|1530.85|1547.38|1531.38|1547.39|1531.39|1546.85|1530.85|6
1641715380000|2022-01-09 08:03:00|1547.29|1531.29|1546.36|1530.36|1547.55|1531.55|1546.36|1530.36|11
1641715390000|2022-01-09 08:03:10|1546.39|1530.39|1547.15|1531.15|1547.15|1531.15|1546.39|1530.39|8
1641715400000|2022-01-09 08:03:20|1547.14|1531.14|1547.34|1531.34|1547.34|1531.34|1547.07|1531.07|6
1641715410000|2022-01-09 08:03:30|1547.25|1531.25|1547.15|1531.15|1547.25|1531.25|1547.01|1531.01|7
1641715430000|2022-01-09 08:03:50|1547.23|1531.23|1547.16|1531.16|1547.25|1531.25|1546.97|1530.97|7
1641715440000|2022-01-09 08:04:00|1547.15|1531.15|1546.13|1530.13|1547.15|1531.15|1546.13|1530.13|10
1641715450000|2022-01-09 08:04:10|1546.05|1530.05|1545.95|1529.95|1546.28|1530.28|1545.95|1529.95|7
1641715460000|2022-01-09 08:04:20|1545.7|1529.7|1546.03|1530.03|1546.22|1530.22|1545.7|1529.7|6
1641715470000|2022-01-09 08:04:30|1546.22|1530.22|1546.38|1530.38|1546.38|1530.38|1546.22|1530.22|6
1641715480000|2022-01-09 08:04:40|1546.32|1530.32|1546.48|1530.48|1546.5|1530.5|1546.32|1530.32|3
1641715490000|2022-01-09 08:04:50|1546.26|1530.26|1545.63|1529.63|1546.27|1530.27|1545.63|1529.63|5
1641715500000|2022-01-09 08:05:00|1545.55|1529.55|1546.22|1530.22|1546.27|1530.27|1545.55|1529.55|6
1641715510000|2022-01-09 08:05:10|1546.23|1530.23|1546.52|1530.52|1546.52|1530.52|1546.23|1530.23|7
1641715520000|2022-01-09 08:05:20|1546.51|1530.51|1546.51|1530.51|1546.51|1530.51|1546.51|1530.51|1
1641715530000|2022-01-09 08:05:30|1546.52|1530.52|1547.29|1531.29|1547.29|1531.29|1546.52|1530.52|6
1641715540000|2022-01-09 08:05:40|1547.15|1531.15|1546.49|1530.49|1547.15|1531.15|1546.49|1530.49|9
1641715550000|2022-01-09 08:05:50|1546.63|1530.63|1546.64|1530.64|1546.64|1530.64|1546.51|1530.51|6
1641715560000|2022-01-09 08:06:00|1546.72|1530.72|1547.36|1531.36|1547.59|1531.59|1546.64|1530.64|14
1641715570000|2022-01-09 08:06:10|1547.44|1531.44|1548.33|1532.33|1548.46|1532.46|1547.36|1531.36|16
1641715580000|2022-01-09 08:06:20|1548.36|1532.36|1547.05|1531.05|1548.36|1532.36|1547.05|1531.05|12
1641715590000|2022-01-09 08:06:30|1547.34|1531.34|1546.97|1530.97|1547.34|1531.34|1546.76|1530.76|11
1641715600000|2022-01-09 08:06:40|1546.93|1530.93|1546.27|1530.27|1547.11|1531.11|1546.27|1530.27|10
1641715610000|2022-01-09 08:06:50|1546.04|1530.04|1546.04|1530.04|1546.04|1530.04|1545.89|1529.89|5
1641715620000|2022-01-09 08:07:00|1545.89|1529.89|1546.23|1530.23|1546.49|1530.49|1545.7|1529.7|11
1641715630000|2022-01-09 08:07:10|1546.01|1530.01|1547|1531|1547.32|1531.32|1545.67|1529.67|14
1641715640000|2022-01-09 08:07:20|1547.1|1531.1|1547.59|1531.59|1547.59|1531.59|1547.1|1531.1|7
1641715650000|2022-01-09 08:07:30|1547.47|1531.47|1547.43|1531.43|1547.59|1531.59|1547.43|1531.43|4
1641715660000|2022-01-09 08:07:40|1547.55|1531.55|1547.39|1531.39|1547.55|1531.55|1547.39|1531.39|4
1641715670000|2022-01-09 08:07:50|1547.34|1531.34|1547.38|1531.38|1547.38|1531.38|1547.33|1531.33|3
1641715680000|2022-01-09 08:08:00|1547.48|1531.48|1547.51|1531.51|1547.57|1531.57|1547.32|1531.32|8
1641715700000|2022-01-09 08:08:20|1547.68|1531.68|1547.74|1531.74|1547.74|1531.74|1547.55|1531.55|4
1641715710000|2022-01-09 08:08:30|1547.55|1531.55|1547.75|1531.75|1547.91|1531.91|1547.55|1531.55|11
1641715720000|2022-01-09 08:08:40|1547.55|1531.55|1547.55|1531.55|1547.75|1531.75|1547.55|1531.55|5
1641715730000|2022-01-09 08:08:50|1547.38|1531.38|1546.88|1530.88|1547.38|1531.38|1546.8|1530.8|6
1641715740000|2022-01-09 08:09:00|1546.8|1530.8|1546.77|1530.77|1547.16|1531.16|1546.67|1530.67|12
1641715750000|2022-01-09 08:09:10|1546.85|1530.85|1547.36|1531.36|1547.5|1531.5|1546.67|1530.67|15
1641715760000|2022-01-09 08:09:20|1547.34|1531.34|1547.68|1531.68|1547.68|1531.68|1547.31|1531.31|5
1641715770000|2022-01-09 08:09:30|1547.67|1531.67|1551.71|1535.71|1551.96|1535.96|1547.67|1531.67|23
1641715780000|2022-01-09 08:09:40|1551.96|1535.96|1550.71|1534.71|1552.26|1536.26|1550.7|1534.7|16
1641715790000|2022-01-09 08:09:50|1550.49|1534.49|1551.25|1535.25|1551.25|1535.25|1550.49|1534.49|11
1641715800000|2022-01-09 08:10:00|1551.22|1535.22|1551.32|1535.32|1551.41|1535.41|1551.21|1535.21|16
1641715810000|2022-01-09 08:10:10|1551.41|1535.41|1552.96|1536.96|1552.96|1536.96|1551.39|1535.39|12
1641715820000|2022-01-09 08:10:20|1552.85|1536.85|1552.37|1536.37|1552.96|1536.96|1551.78|1535.78|13
1641715830000|2022-01-09 08:10:30|1552.25|1536.25|1552.38|1536.38|1552.49|1536.49|1552.22|1536.22|12
1641715840000|2022-01-09 08:10:40|1552.43|1536.43|1551.86|1535.86|1552.43|1536.43|1551.74|1535.74|10
1641715850000|2022-01-09 08:10:50|1551.74|1535.74|1551.97|1535.97|1552.12|1536.12|1551.74|1535.74|11
1641715860000|2022-01-09 08:11:00|1552.21|1536.21|1552.35|1536.35|1552.52|1536.52|1552.21|1536.21|7
1641715880000|2022-01-09 08:11:20|1552.26|1536.26|1551.61|1535.61|1552.31|1536.31|1551.61|1535.61|13
1641715890000|2022-01-09 08:11:30|1551.7|1535.7|1551.05|1535.05|1551.7|1535.7|1551.05|1535.05|5
1641715900000|2022-01-09 08:11:40|1551.2|1535.2|1551.13|1535.13|1551.23|1535.23|1551.11|1535.11|7
1641715910000|2022-01-09 08:11:50|1551.26|1535.26|1551.37|1535.37|1551.37|1535.37|1550.84|1534.84|6
1641715920000|2022-01-09 08:12:00|1551.5|1535.5|1551.26|1535.26|1551.5|1535.5|1550.92|1534.92|13
1641715930000|2022-01-09 08:12:10|1551.3|1535.3|1551.47|1535.47|1551.47|1535.47|1551.18|1535.18|6
1641715940000|2022-01-09 08:12:20|1551.39|1535.39|1551.39|1535.39|1551.56|1535.56|1551.18|1535.18|11
1641715950000|2022-01-09 08:12:30|1551.44|1535.44|1551.3|1535.3|1551.44|1535.44|1551.14|1535.14|8
1641715960000|2022-01-09 08:12:40|1551.1|1535.1|1550.63|1534.63|1551.26|1535.26|1550.63|1534.63|5
1641715980000|2022-01-09 08:13:00|1550.72|1534.72|1550.56|1534.56|1550.85|1534.85|1550.56|1534.56|10
1641715990000|2022-01-09 08:13:10|1550.62|1534.62|1550.59|1534.59|1550.91|1534.91|1550.59|1534.59|8
1641716000000|2022-01-09 08:13:20|1550.51|1534.51|1550.51|1534.51|1550.52|1534.52|1550.5|1534.5|4
1641716010000|2022-01-09 08:13:30|1550.28|1534.28|1549.4|1533.4|1550.28|1534.28|1549.4|1533.4|11
1641716020000|2022-01-09 08:13:40|1549.38|1533.38|1549.53|1533.53|1549.62|1533.62|1549.27|1533.27|10
1641716030000|2022-01-09 08:13:50|1549.54|1533.54|1549.53|1533.53|1549.62|1533.62|1549.43|1533.43|5
1641716040000|2022-01-09 08:14:00|1549.62|1533.62|1549.36|1533.36|1549.62|1533.62|1549.36|1533.36|7
1641716050000|2022-01-09 08:14:10|1549.44|1533.44|1549.54|1533.54|1549.54|1533.54|1549.39|1533.39|8
1641716060000|2022-01-09 08:14:20|1549.49|1533.49|1549.54|1533.54|1549.59|1533.59|1549.49|1533.49|8
1641716070000|2022-01-09 08:14:30|1549.65|1533.65|1549.52|1533.52|1550.06|1534.06|1549.52|1533.52|7
1641716080000|2022-01-09 08:14:40|1549.62|1533.62|1547.6|1531.6|1549.72|1533.72|1547.6|1531.6|17
1641716090000|2022-01-09 08:14:50|1547.59|1531.59|1547.85|1531.85|1547.98|1531.98|1547.56|1531.56|10
1641716100000|2022-01-09 08:15:00|1547.93|1531.93|1547.29|1531.29|1547.93|1531.93|1546.82|1530.82|15
1641716110000|2022-01-09 08:15:10|1547.14|1531.14|1548.35|1532.35|1548.43|1532.43|1547.14|1531.14|15
1641716120000|2022-01-09 08:15:20|1548.33|1532.33|1548.38|1532.38|1548.38|1532.38|1548.28|1532.28|6
1641716130000|2022-01-09 08:15:30|1548.35|1532.35|1548.34|1532.34|1548.35|1532.35|1548.34|1532.34|4
1641716140000|2022-01-09 08:15:40|1548.3|1532.3|1547.7|1531.7|1548.3|1532.3|1547.7|1531.7|4
1641716150000|2022-01-09 08:15:50|1547.69|1531.69|1547.41|1531.41|1547.69|1531.69|1547.22|1531.22|7
1641716160000|2022-01-09 08:16:00|1547.22|1531.22|1546.56|1530.56|1547.41|1531.41|1546.56|1530.56|7
1641716170000|2022-01-09 08:16:10|1546.51|1530.51|1547.02|1531.02|1547.5|1531.5|1546.51|1530.51|14
1641716180000|2022-01-09 08:16:20|1546.9|1530.9|1545.74|1529.74|1547.03|1531.03|1545.74|1529.74|11
1641716190000|2022-01-09 08:16:30|1545.65|1529.65|1545.41|1529.41|1545.65|1529.65|1545.13|1529.13|4
1641716200000|2022-01-09 08:16:40|1545.25|1529.25|1545.49|1529.49|1545.56|1529.56|1545.11|1529.11|7
1641716210000|2022-01-09 08:16:50|1545.46|1529.46|1545.1|1529.1|1545.5|1529.5|1545.1|1529.1|12
1641716220000|2022-01-09 08:17:00|1544.98|1528.98|1545.01|1529.01|1545.33|1529.33|1544.63|1528.63|9
1641716230000|2022-01-09 08:17:10|1544.71|1528.71|1544.65|1528.65|1545.09|1529.09|1544.65|1528.65|8
1641716240000|2022-01-09 08:17:20|1544.57|1528.57|1544.4|1528.4|1544.57|1528.57|1544.09|1528.09|10
1641716250000|2022-01-09 08:17:30|1544.34|1528.34|1543.69|1527.69|1544.39|1528.39|1543.69|1527.69|8
1641716260000|2022-01-09 08:17:40|1543.84|1527.84|1543.67|1527.67|1544.5|1528.5|1543.67|1527.67|12
1641716270000|2022-01-09 08:17:50|1543.61|1527.61|1542.86|1526.86|1543.61|1527.61|1542.86|1526.86|5
1641716280000|2022-01-09 08:18:00|1542.87|1526.87|1542.84|1526.84|1542.87|1526.87|1542.84|1526.84|3
1641716290000|2022-01-09 08:18:10|1542.68|1526.68|1542.68|1526.68|1542.68|1526.68|1542.68|1526.68|1
1641716300000|2022-01-09 08:18:20|1542.55|1526.55|1541.14|1525.14|1542.55|1526.55|1541.14|1525.14|11
1641716310000|2022-01-09 08:18:30|1540.71|1524.71|1540.93|1524.93|1541.01|1525.01|1540.66|1524.66|5
1641716320000|2022-01-09 08:18:40|1541.01|1525.01|1541.5|1525.5|1541.52|1525.52|1541.01|1525.01|10
1641716330000|2022-01-09 08:18:50|1541.35|1525.35|1541.11|1525.11|1541.35|1525.35|1541.11|1525.11|3
1641716340000|2022-01-09 08:19:00|1541.32|1525.32|1541.13|1525.13|1541.46|1525.46|1541.13|1525.13|9
1641716350000|2022-01-09 08:19:10|1541.06|1525.06|1541.09|1525.09|1541.09|1525.09|1540.74|1524.74|5
1641716360000|2022-01-09 08:19:20|1541.32|1525.32|1540.91|1524.91|1541.32|1525.32|1540.6|1524.6|8
1641716370000|2022-01-09 08:19:30|1541.25|1525.25|1541.14|1525.14|1541.44|1525.44|1541.02|1525.02|11
1641716380000|2022-01-09 08:19:40|1541.02|1525.02|1541.34|1525.34|1541.4|1525.4|1541.02|1525.02|9
1641716390000|2022-01-09 08:19:50|1541.02|1525.02|1540.39|1524.39|1541.02|1525.02|1540.39|1524.39|7
1641716400000|2022-01-09 08:20:00|1540.48|1524.48|1540.18|1524.18|1540.48|1524.48|1540.18|1524.18|4
1641716410000|2022-01-09 08:20:10|1540.09|1524.09|1539.49|1523.49|1540.09|1524.09|1539.49|1523.49|6
1641716420000|2022-01-09 08:20:20|1539.4|1523.4|1536.93|1520.93|1539.4|1523.4|1536.93|1520.93|17
1641716430000|2022-01-09 08:20:30|1537.16|1521.16|1537.19|1521.19|1537.42|1521.42|1537.06|1521.06|8
1641716440000|2022-01-09 08:20:40|1537.16|1521.16|1537.58|1521.58|1537.84|1521.84|1537.08|1521.08|14
1641716450000|2022-01-09 08:20:50|1537.77|1521.77|1537.09|1521.09|1538.2|1522.2|1537.09|1521.09|13
1641716460000|2022-01-09 08:21:00|1536.59|1520.59|1536.67|1520.67|1536.87|1520.87|1536.56|1520.56|10
1641716470000|2022-01-09 08:21:10|1536.85|1520.85|1536.61|1520.61|1536.85|1520.85|1536.6|1520.6|9
1641716480000|2022-01-09 08:21:20|1536.66|1520.66|1536.91|1520.91|1537.05|1521.05|1536.66|1520.66|8
1641716490000|2022-01-09 08:21:30|1536.83|1520.83|1536.73|1520.73|1537.04|1521.04|1536.58|1520.58|7
1641716500000|2022-01-09 08:21:40|1536.92|1520.92|1537.31|1521.31|1537.57|1521.57|1536.84|1520.84|14
1641716510000|2022-01-09 08:21:50|1537.18|1521.18|1536.21|1520.21|1537.21|1521.21|1536.21|1520.21|14
1641716520000|2022-01-09 08:22:00|1535.95|1519.95|1536.4|1520.4|1536.66|1520.66|1535.75|1519.75|21
1641716530000|2022-01-09 08:22:10|1536.41|1520.41|1536.41|1520.41|1536.45|1520.45|1536.27|1520.27|10
1641716540000|2022-01-09 08:22:20|1536.44|1520.44|1537.6|1521.6|1537.66|1521.66|1536.44|1520.44|16
1641716550000|2022-01-09 08:22:30|1537.7|1521.7|1537.77|1521.77|1538.26|1522.26|1537.64|1521.64|14
1641716560000|2022-01-09 08:22:40|1537.58|1521.58|1536.74|1520.74|1537.58|1521.58|1536.74|1520.74|7
1641716570000|2022-01-09 08:22:50|1536.65|1520.65|1536.53|1520.53|1536.84|1520.84|1536.53|1520.53|5
1641716580000|2022-01-09 08:23:00|1536.51|1520.51|1536.5|1520.5|1536.51|1520.51|1536.44|1520.44|5
1641716590000|2022-01-09 08:23:10|1536.61|1520.61|1537.29|1521.29|1537.29|1521.29|1536.59|1520.59|11
1641716600000|2022-01-09 08:23:20|1537.28|1521.28|1537.42|1521.42|1537.68|1521.68|1537.28|1521.28|6
1641716610000|2022-01-09 08:23:30|1537.35|1521.35|1538.61|1522.61|1538.61|1522.61|1537.35|1521.35|9
1641716620000|2022-01-09 08:23:40|1539.06|1523.06|1538.42|1522.42|1539.12|1523.12|1538.42|1522.42|11
1641716630000|2022-01-09 08:23:50|1538.48|1522.48|1537.55|1521.55|1538.58|1522.58|1537.42|1521.42|17
1641716640000|2022-01-09 08:24:00|1537.42|1521.42|1537.39|1521.39|1537.69|1521.69|1537.12|1521.12|16
1641716650000|2022-01-09 08:24:10|1537.31|1521.31|1537.02|1521.02|1537.31|1521.31|1536.75|1520.75|12
1641716660000|2022-01-09 08:24:20|1537.2|1521.2|1536.13|1520.13|1537.2|1521.2|1536.13|1520.13|16
1641716670000|2022-01-09 08:24:30|1536.14|1520.14|1536.14|1520.14|1536.14|1520.14|1536.14|1520.14|1
1641716680000|2022-01-09 08:24:40|1535.8|1519.8|1536.29|1520.29|1536.29|1520.29|1535.8|1519.8|8
1641716690000|2022-01-09 08:24:50|1536.26|1520.26|1537.13|1521.13|1537.52|1521.52|1536.26|1520.26|19
1641716700000|2022-01-09 08:25:00|1537.37|1521.37|1537.39|1521.39|1537.96|1521.96|1537.37|1521.37|15
1641716710000|2022-01-09 08:25:10|1537.38|1521.38|1537.31|1521.31|1537.49|1521.49|1537.23|1521.23|9
1641716720000|2022-01-09 08:25:20|1537.24|1521.24|1537.24|1521.24|1537.25|1521.25|1536.96|1520.96|10
1641716730000|2022-01-09 08:25:30|1537.21|1521.21|1537.14|1521.14|1537.21|1521.21|1537.06|1521.06|11
1641716740000|2022-01-09 08:25:40|1537|1521|1536.5|1520.5|1537|1521|1536.5|1520.5|7
1641716750000|2022-01-09 08:25:50|1536.41|1520.41|1536.24|1520.24|1536.41|1520.41|1536.17|1520.17|4
1641716760000|2022-01-09 08:26:00|1536.16|1520.16|1535.46|1519.46|1536.16|1520.16|1535.46|1519.46|7
1641716770000|2022-01-09 08:26:10|1535.51|1519.51|1535.49|1519.49|1535.57|1519.57|1535.45|1519.45|6
1641716780000|2022-01-09 08:26:20|1535.68|1519.68|1535.84|1519.84|1535.84|1519.84|1535.57|1519.57|4
1641716790000|2022-01-09 08:26:30|1535.68|1519.68|1536.22|1520.22|1536.22|1520.22|1535.68|1519.68|4
1641716800000|2022-01-09 08:26:40|1536.32|1520.32|1536.45|1520.45|1536.48|1520.48|1536.32|1520.32|5
1641716810000|2022-01-09 08:26:50|1536.48|1520.48|1536.48|1520.48|1536.48|1520.48|1536.48|1520.48|1
1641716820000|2022-01-09 08:27:00|1536.5|1520.5|1536.5|1520.5|1536.5|1520.5|1536.5|1520.5|1
1641716830000|2022-01-09 08:27:10|1536.41|1520.41|1536.25|1520.25|1536.5|1520.5|1536.07|1520.07|7
1641716840000|2022-01-09 08:27:20|1536.31|1520.31|1535.66|1519.66|1536.39|1520.39|1535.66|1519.66|6
1641716850000|2022-01-09 08:27:30|1535.64|1519.64|1531.42|1515.42|1535.64|1519.64|1531.33|1515.33|23
1641716860000|2022-01-09 08:27:40|1531.45|1515.45|1533.28|1517.28|1533.28|1517.28|1531.45|1515.45|29
1641716870000|2022-01-09 08:27:50|1533.04|1517.04|1533.02|1517.02|1533.04|1517.04|1532.76|1516.76|15
1641716880000|2022-01-09 08:28:00|1533.11|1517.11|1532.3|1516.3|1533.11|1517.11|1532.3|1516.3|11
1641716890000|2022-01-09 08:28:10|1532.21|1516.21|1532.11|1516.11|1532.23|1516.23|1532.04|1516.04|6
1641716900000|2022-01-09 08:28:20|1532.12|1516.12|1532.33|1516.33|1532.33|1516.33|1532.03|1516.03|9
1641716910000|2022-01-09 08:28:30|1532.31|1516.31|1532.22|1516.22|1532.32|1516.32|1532.22|1516.22|3
1641716920000|2022-01-09 08:28:40|1532.32|1516.32|1532.87|1516.87|1532.9|1516.9|1532.32|1516.32|18
1641716930000|2022-01-09 08:28:50|1532.88|1516.88|1532.43|1516.43|1532.91|1516.91|1532.38|1516.38|20
1641716940000|2022-01-09 08:29:00|1532.37|1516.37|1532.29|1516.29|1532.38|1516.38|1531.64|1515.64|11
1641716950000|2022-01-09 08:29:10|1532.38|1516.38|1532.66|1516.66|1532.83|1516.83|1532.38|1516.38|10
1641716960000|2022-01-09 08:29:20|1532.48|1516.48|1531.67|1515.67|1532.48|1516.48|1531.67|1515.67|15
1641716970000|2022-01-09 08:29:30|1531.58|1515.58|1531.53|1515.53|1531.58|1515.58|1531.51|1515.51|5
1641716980000|2022-01-09 08:29:40|1531.54|1515.54|1531.75|1515.75|1531.75|1515.75|1531.5|1515.5|5
1641716990000|2022-01-09 08:29:50|1531.68|1515.68|1531.58|1515.58|1531.68|1515.68|1531.56|1515.56|5
1641717000000|2022-01-09 08:30:00|1531.57|1515.57|1531.71|1515.71|1531.78|1515.78|1531.4|1515.4|14
1641717010000|2022-01-09 08:30:10|1531.78|1515.78|1534.17|1518.17|1534.17|1518.17|1531.78|1515.78|22
1641717020000|2022-01-09 08:30:20|1534.11|1518.11|1534.11|1518.11|1534.2|1518.2|1533.9|1517.9|14
1641717030000|2022-01-09 08:30:30|1534.22|1518.22|1533.91|1517.91|1534.34|1518.34|1533.58|1517.58|13
1641717040000|2022-01-09 08:30:40|1533.61|1517.61|1533.91|1517.91|1533.91|1517.91|1533.61|1517.61|2
1641717050000|2022-01-09 08:30:50|1533.93|1517.93|1533.46|1517.46|1534.12|1518.12|1533.4|1517.4|15
1641717060000|2022-01-09 08:31:00|1533.61|1517.61|1533.5|1517.5|1533.9|1517.9|1533.5|1517.5|9
1641717070000|2022-01-09 08:31:10|1533.38|1517.38|1533.45|1517.45|1533.52|1517.52|1533.31|1517.31|11
1641717080000|2022-01-09 08:31:20|1533.52|1517.52|1534.23|1518.23|1534.23|1518.23|1533.5|1517.5|6
1641717090000|2022-01-09 08:31:30|1534.14|1518.14|1534.26|1518.26|1534.3|1518.3|1534.14|1518.14|6
1641717100000|2022-01-09 08:31:40|1534.25|1518.25|1534.29|1518.29|1534.29|1518.29|1534.23|1518.23|3
1641717110000|2022-01-09 08:31:50|1534.22|1518.22|1533.47|1517.47|1534.22|1518.22|1533.39|1517.39|7
1641717120000|2022-01-09 08:32:00|1533.51|1517.51|1533.31|1517.31|1533.51|1517.51|1533.31|1517.31|3
1641717130000|2022-01-09 08:32:10|1533.38|1517.38|1532.6|1516.6|1533.38|1517.38|1532.6|1516.6|8
1641717140000|2022-01-09 08:32:20|1532.74|1516.74|1532.62|1516.62|1532.96|1516.96|1532.6|1516.6|8
1641717150000|2022-01-09 08:32:30|1532.53|1516.53|1530.5|1514.5|1532.59|1516.59|1530.5|1514.5|16
1641717160000|2022-01-09 08:32:40|1530.37|1514.37|1531.07|1515.07|1531.07|1515.07|1530.22|1514.22|14
1641717170000|2022-01-09 08:32:50|1531.02|1515.02|1531.35|1515.35|1531.54|1515.54|1531.02|1515.02|12
1641717180000|2022-01-09 08:33:00|1531.34|1515.34|1530.99|1514.99|1531.4|1515.4|1530.97|1514.97|10
1641717190000|2022-01-09 08:33:10|1531.05|1515.05|1531.14|1515.14|1531.25|1515.25|1530.91|1514.91|16
1641717200000|2022-01-09 08:33:20|1531.11|1515.11|1531.23|1515.23|1531.3|1515.3|1531|1515|10
1641717210000|2022-01-09 08:33:30|1531.3|1515.3|1532.42|1516.42|1532.42|1516.42|1531.3|1515.3|8
1641717220000|2022-01-09 08:33:40|1532.5|1516.5|1533.45|1517.45|1533.5|1517.5|1532.5|1516.5|12
1641717230000|2022-01-09 08:33:50|1533.39|1517.39|1534.11|1518.11|1534.11|1518.11|1533.27|1517.27|13
1641717240000|2022-01-09 08:34:00|1534.05|1518.05|1534.26|1518.26|1534.26|1518.26|1533.83|1517.83|9
1641717250000|2022-01-09 08:34:10|1534.2|1518.2|1533.71|1517.71|1534.2|1518.2|1533.71|1517.71|9
1641717260000|2022-01-09 08:34:20|1533.69|1517.69|1534.27|1518.27|1534.27|1518.27|1533.69|1517.69|13
1641717270000|2022-01-09 08:34:30|1534.34|1518.34|1534.57|1518.57|1534.57|1518.57|1534.34|1518.34|3
1641717280000|2022-01-09 08:34:40|1534.52|1518.52|1535.24|1519.24|1535.24|1519.24|1534.52|1518.52|9
1641717290000|2022-01-09 08:34:50|1535.39|1519.39|1534.53|1518.53|1535.39|1519.39|1534.53|1518.53|5
1641717300000|2022-01-09 08:35:00|1534.64|1518.64|1534.62|1518.62|1534.94|1518.94|1534.47|1518.47|10
1641717310000|2022-01-09 08:35:10|1534.9|1518.9|1536.36|1520.36|1536.42|1520.42|1534.9|1518.9|12
1641717320000|2022-01-09 08:35:20|1536.34|1520.34|1536.56|1520.56|1536.56|1520.56|1536.34|1520.34|6
1641717330000|2022-01-09 08:35:30|1536.64|1520.64|1538.68|1522.68|1538.68|1522.68|1536.61|1520.61|19
1641717340000|2022-01-09 08:35:40|1539.43|1523.43|1538.9|1522.9|1539.59|1523.59|1538.69|1522.69|14
1641717350000|2022-01-09 08:35:50|1538.91|1522.91|1540.02|1524.02|1540.24|1524.24|1538.91|1522.91|18
1641717360000|2022-01-09 08:36:00|1540.11|1524.11|1540.12|1524.12|1540.29|1524.29|1540.01|1524.01|6
1641717370000|2022-01-09 08:36:10|1540.05|1524.05|1539.53|1523.53|1540.05|1524.05|1539.47|1523.47|15
1641717380000|2022-01-09 08:36:20|1539.78|1523.78|1539.58|1523.58|1539.84|1523.84|1539.58|1523.58|5
1641717390000|2022-01-09 08:36:30|1539.52|1523.52|1541.08|1525.08|1541.08|1525.08|1539.5|1523.5|16
1641717400000|2022-01-09 08:36:40|1541.16|1525.16|1541.26|1525.26|1541.26|1525.26|1541.01|1525.01|9
1641717410000|2022-01-09 08:36:50|1541.06|1525.06|1541.14|1525.14|1541.18|1525.18|1540.51|1524.51|19
1641717420000|2022-01-09 08:37:00|1541.22|1525.22|1541.91|1525.91|1541.91|1525.91|1541.14|1525.14|15
1641717430000|2022-01-09 08:37:10|1541.97|1525.97|1542.33|1526.33|1542.45|1526.45|1541.95|1525.95|11
1641717440000|2022-01-09 08:37:20|1542.22|1526.22|1542.25|1526.25|1542.33|1526.33|1542.22|1526.22|4
1641717450000|2022-01-09 08:37:30|1542.17|1526.17|1542.47|1526.47|1542.47|1526.47|1542.17|1526.17|6
1641717460000|2022-01-09 08:37:40|1542.48|1526.48|1542.49|1526.49|1542.56|1526.56|1542.42|1526.42|9
1641717470000|2022-01-09 08:37:50|1542.42|1526.42|1542.49|1526.49|1542.49|1526.49|1542.42|1526.42|8
1641717480000|2022-01-09 08:38:00|1542.42|1526.42|1542.78|1526.78|1542.78|1526.78|1542.42|1526.42|8
1641717490000|2022-01-09 08:38:10|1542.71|1526.71|1543.87|1527.87|1544.14|1528.14|1542.6|1526.6|19
1641717500000|2022-01-09 08:38:20|1544.14|1528.14|1545.74|1529.74|1545.74|1529.74|1544.14|1528.14|11
1641717510000|2022-01-09 08:38:30|1545.67|1529.67|1545.38|1529.38|1545.71|1529.71|1545.38|1529.38|4
1641717520000|2022-01-09 08:38:40|1545.22|1529.22|1545.06|1529.06|1545.29|1529.29|1545.06|1529.06|9
1641717530000|2022-01-09 08:38:50|1545.17|1529.17|1545.18|1529.18|1545.31|1529.31|1545.17|1529.17|5
1641717540000|2022-01-09 08:39:00|1545|1529|1545.24|1529.24|1545.24|1529.24|1545|1529|3
1641717550000|2022-01-09 08:39:10|1545.25|1529.25|1545.26|1529.26|1545.26|1529.26|1545.25|1529.25|2
1641717580000|2022-01-09 08:39:40|1545.28|1529.28|1545.9|1529.9|1545.9|1529.9|1545.28|1529.28|6
1641717590000|2022-01-09 08:39:50|1545.87|1529.87|1545.67|1529.67|1545.87|1529.87|1545.51|1529.51|6
1641717600000|2022-01-09 08:40:00|1545.59|1529.59|1545.2|1529.2|1545.59|1529.59|1545.2|1529.2|5
1641717610000|2022-01-09 08:40:10|1545.09|1529.09|1545.02|1529.02|1545.11|1529.11|1544.57|1528.57|11
1641717620000|2022-01-09 08:40:20|1545.06|1529.06|1545.37|1529.37|1545.37|1529.37|1544.87|1528.87|7
1641717630000|2022-01-09 08:40:30|1545.52|1529.52|1545.31|1529.31|1545.52|1529.52|1545.27|1529.27|4
1641717640000|2022-01-09 08:40:40|1545.25|1529.25|1544.4|1528.4|1545.25|1529.25|1544.29|1528.29|16
1641717650000|2022-01-09 08:40:50|1544.29|1528.29|1544.4|1528.4|1544.4|1528.4|1544.29|1528.29|8
1641717660000|2022-01-09 08:41:00|1544.5|1528.5|1544.33|1528.33|1544.84|1528.84|1544.33|1528.33|11
1641717670000|2022-01-09 08:41:10|1544.47|1528.47|1543.15|1527.15|1544.47|1528.47|1543.15|1527.15|15
1641717680000|2022-01-09 08:41:20|1543.12|1527.12|1543.18|1527.18|1543.18|1527.18|1543.12|1527.12|2
1641717690000|2022-01-09 08:41:30|1542.71|1526.71|1542.52|1526.52|1542.71|1526.71|1542.52|1526.52|3
1641717700000|2022-01-09 08:41:40|1542.5|1526.5|1542.47|1526.47|1542.51|1526.51|1542.47|1526.47|3
1641717710000|2022-01-09 08:41:50|1542.51|1526.51|1545.26|1529.26|1545.26|1529.26|1542.5|1526.5|16
1641717720000|2022-01-09 08:42:00|1545.35|1529.35|1545.71|1529.71|1545.71|1529.71|1545.35|1529.35|8
1641717730000|2022-01-09 08:42:10|1545.62|1529.62|1545.68|1529.68|1545.78|1529.78|1545.62|1529.62|5
1641717740000|2022-01-09 08:42:20|1545.61|1529.61|1545.81|1529.81|1545.81|1529.81|1545.58|1529.58|4
1641717750000|2022-01-09 08:42:30|1545.82|1529.82|1546.51|1530.51|1546.62|1530.62|1545.82|1529.82|7
1641717760000|2022-01-09 08:42:40|1546.76|1530.76|1546.2|1530.2|1546.76|1530.76|1546.13|1530.13|6
1641717770000|2022-01-09 08:42:50|1546.15|1530.15|1546.11|1530.11|1546.43|1530.43|1546.06|1530.06|6
1641717780000|2022-01-09 08:43:00|1546.1|1530.1|1558.81|1542.81|1559.6|1548.53|1546.01|1530.1|16
1641717790000|2022-01-09 08:43:10|1559.8|1543.8|1558.98|1542.98|1562.68|1546.68|1558.19|1542.19|29
1641717800000|2022-01-09 08:43:20|1559.58|1543.58|1562.2|1546.2|1562.25|1546.25|1558.81|1542.81|23
1641717810000|2022-01-09 08:43:30|1562.25|1546.25|1562.29|1546.29|1562.96|1546.96|1561.74|1545.74|17
1641717820000|2022-01-09 08:43:40|1562.35|1546.35|1563.12|1547.12|1563.2|1547.2|1562.33|1546.33|17
1641717830000|2022-01-09 08:43:50|1563.18|1547.18|1563.22|1547.22|1565.38|1549.38|1563.18|1547.18|24
1641717840000|2022-01-09 08:44:00|1563.31|1547.31|1564.5|1548.5|1564.68|1548.68|1562.36|1546.36|26
1641717850000|2022-01-09 08:44:10|1564.41|1548.41|1572.41|1556.41|1572.5|1556.5|1564.41|1548.41|25
1641717860000|2022-01-09 08:44:20|1572.34|1556.34|1575.62|1559.62|1576.54|1560.54|1571.66|1555.66|29
1641717870000|2022-01-09 08:44:30|1575.75|1559.75|1575.97|1559.97|1576.22|1560.22|1575.75|1559.75|16
1641717880000|2022-01-09 08:44:40|1576.04|1560.04|1575.96|1559.96|1576.04|1560.04|1575.95|1559.95|10
1641717890000|2022-01-09 08:44:50|1575.85|1559.85|1576.08|1560.08|1576.08|1560.08|1575.54|1559.54|14
1641717900000|2022-01-09 08:45:00|1576.11|1560.11|1578.85|1562.85|1579.14|1563.14|1576.11|1560.11|16
1641717910000|2022-01-09 08:45:10|1578.78|1562.78|1579.45|1563.45|1579.45|1563.45|1578.78|1562.78|5
1641717920000|2022-01-09 08:45:20|1579.82|1563.82|1577.62|1561.62|1579.82|1563.82|1577.61|1561.61|15
1641717930000|2022-01-09 08:45:30|1577.61|1561.61|1578.55|1562.55|1578.55|1562.55|1577.61|1561.61|12
1641717940000|2022-01-09 08:45:40|1578.56|1562.56|1578.31|1562.31|1578.7|1562.7|1578.31|1562.31|6
1641717950000|2022-01-09 08:45:50|1578.09|1562.09|1579.82|1563.82|1579.82|1563.82|1577.83|1561.83|11
1641717960000|2022-01-09 08:46:00|1579.94|1563.94|1579.26|1563.26|1579.94|1563.94|1579.26|1563.26|14
1641717970000|2022-01-09 08:46:10|1578.45|1562.45|1577.62|1561.62|1578.56|1562.56|1577.62|1561.62|12
1641717980000|2022-01-09 08:46:20|1577.52|1561.52|1576.62|1560.62|1577.52|1561.52|1576.62|1560.62|13
1641717990000|2022-01-09 08:46:30|1576.67|1560.67|1573.49|1557.49|1576.67|1560.67|1573.43|1557.43|19
1641718000000|2022-01-09 08:46:40|1573.18|1557.18|1572.17|1556.17|1573.18|1557.18|1571.35|1555.35|19
1641718010000|2022-01-09 08:46:50|1572.2|1556.2|1571.83|1555.83|1572.2|1556.2|1571.8|1555.8|14
1641718020000|2022-01-09 08:47:00|1571.8|1555.8|1572.94|1556.94|1572.97|1556.97|1570.65|1554.65|22
1641718030000|2022-01-09 08:47:10|1573.04|1557.04|1573.23|1557.23|1573.74|1557.74|1573.04|1557.04|14
1641718040000|2022-01-09 08:47:20|1573.56|1557.56|1574.42|1558.42|1574.42|1558.42|1573.49|1557.49|11
1641718050000|2022-01-09 08:47:30|1574.44|1558.44|1575.22|1559.22|1575.27|1559.27|1574.44|1558.44|8
1641718060000|2022-01-09 08:47:40|1575.2|1559.2|1574.19|1558.19|1575.2|1559.2|1574.14|1558.14|11
1641718070000|2022-01-09 08:47:50|1574.2|1558.2|1573.76|1557.76|1574.2|1558.2|1573.76|1557.76|6
1641718080000|2022-01-09 08:48:00|1573.64|1557.64|1572.71|1556.71|1573.64|1557.64|1572.71|1556.71|7
1641718090000|2022-01-09 08:48:10|1572.54|1556.54|1571.74|1555.74|1572.54|1556.54|1571.74|1555.74|6
1641718100000|2022-01-09 08:48:20|1571.68|1555.68|1571.67|1555.67|1571.68|1555.68|1571.64|1555.64|4
1641718110000|2022-01-09 08:48:30|1571.62|1555.62|1571.73|1555.73|1571.73|1555.73|1571.62|1555.62|2
1641718120000|2022-01-09 08:48:40|1571.74|1555.74|1571.43|1555.43|1571.74|1555.74|1571.43|1555.43|4
1641718130000|2022-01-09 08:48:50|1571.44|1555.44|1570.45|1554.45|1571.44|1555.44|1570.45|1554.45|8
1641718140000|2022-01-09 08:49:00|1570.23|1554.23|1568.04|1552.04|1570.23|1554.23|1568.04|1552.04|18
1641718150000|2022-01-09 08:49:10|1567.47|1551.47|1566.38|1550.38|1567.49|1551.49|1566.38|1550.38|8
1641718160000|2022-01-09 08:49:20|1566.22|1550.22|1565.94|1549.94|1566.22|1550.22|1565.61|1549.61|6
1641718170000|2022-01-09 08:49:30|1565.8|1549.8|1565.67|1549.67|1565.81|1549.81|1565.67|1549.67|8
1641718180000|2022-01-09 08:49:40|1565.58|1549.58|1565.61|1549.61|1565.62|1549.62|1565.58|1549.58|4
1641718190000|2022-01-09 08:49:50|1565.74|1549.74|1565.79|1549.79|1565.79|1549.79|1565.74|1549.74|2
1641718200000|2022-01-09 08:50:00|1566.13|1550.13|1567.36|1551.36|1567.36|1551.36|1566.04|1550.04|14
1641718210000|2022-01-09 08:50:10|1567.27|1551.27|1567.43|1551.43|1567.68|1551.68|1567.27|1551.27|22
1641718220000|2022-01-09 08:50:20|1567.15|1551.15|1568.24|1552.24|1568.24|1552.24|1567.15|1551.15|11
1641718230000|2022-01-09 08:50:30|1568.28|1552.28|1568.71|1552.71|1568.84|1552.84|1568.28|1552.28|12
1641718240000|2022-01-09 08:50:40|1568.75|1552.75|1568.76|1552.76|1568.76|1552.76|1568.75|1552.75|2
1641718250000|2022-01-09 08:50:50|1568.68|1552.68|1568.15|1552.15|1568.68|1552.68|1568.15|1552.15|6
1641718260000|2022-01-09 08:51:00|1568.16|1552.16|1566.77|1550.77|1568.16|1552.16|1566.77|1550.77|9
1641718270000|2022-01-09 08:51:10|1566.57|1550.57|1564.77|1548.77|1566.58|1550.58|1564.77|1548.77|11
1641718280000|2022-01-09 08:51:20|1564.44|1548.44|1564.1|1548.1|1564.44|1548.44|1564.1|1548.1|5
1641718290000|2022-01-09 08:51:30|1563.9|1547.9|1563.52|1547.52|1563.9|1547.9|1563.36|1547.36|9
1641718300000|2022-01-09 08:51:40|1563.36|1547.36|1562.47|1546.47|1563.36|1547.36|1562.47|1546.47|7
1641718310000|2022-01-09 08:51:50|1562.46|1546.46|1563.52|1547.52|1563.57|1547.57|1562.46|1546.46|10
1641718320000|2022-01-09 08:52:00|1563.53|1547.53|1564.33|1548.33|1564.33|1548.33|1563.51|1547.51|10
1641718330000|2022-01-09 08:52:10|1564.59|1548.59|1565.37|1549.37|1565.53|1549.53|1564.59|1548.59|15
1641718340000|2022-01-09 08:52:20|1565.47|1549.47|1565.19|1549.19|1565.61|1549.61|1565.19|1549.19|12
1641718350000|2022-01-09 08:52:30|1565.08|1549.08|1564.14|1548.14|1565.12|1549.12|1564.14|1548.14|15
1641718360000|2022-01-09 08:52:40|1564.15|1548.15|1563.95|1547.95|1564.28|1548.28|1563.95|1547.95|9
1641718370000|2022-01-09 08:52:50|1563.97|1547.97|1563.98|1547.98|1563.98|1547.98|1563.97|1547.97|2
1641718380000|2022-01-09 08:53:00|1564.01|1548.01|1563.99|1547.99|1564.02|1548.02|1563.99|1547.99|4
1641718390000|2022-01-09 08:53:10|1564.22|1548.22|1564.2|1548.2|1564.34|1548.34|1564.2|1548.2|11
1641718400000|2022-01-09 08:53:20|1564.3|1548.3|1564.19|1548.19|1564.3|1548.3|1564.18|1548.18|8
1641718410000|2022-01-09 08:53:30|1563.96|1547.96|1563.66|1547.66|1564.14|1548.14|1563.65|1547.65|11
1641718420000|2022-01-09 08:53:40|1563.63|1547.63|1564.18|1548.18|1564.18|1548.18|1563.63|1547.63|6
1641718430000|2022-01-09 08:53:50|1564.09|1548.09|1564.09|1548.09|1564.09|1548.09|1564.09|1548.09|1
1641718440000|2022-01-09 08:54:00|1564.4|1548.4|1565.86|1549.86|1565.98|1549.98|1564.4|1548.4|7
1641718450000|2022-01-09 08:54:10|1565.83|1549.83|1566.18|1550.18|1566.18|1550.18|1565.83|1549.83|3
1641718460000|2022-01-09 08:54:20|1566.33|1550.33|1566.42|1550.42|1566.43|1550.43|1566.29|1550.29|7
1641718470000|2022-01-09 08:54:30|1566.5|1550.5|1566.01|1550.01|1566.51|1550.51|1566.01|1550.01|10
1641718480000|2022-01-09 08:54:40|1565.77|1549.77|1564.34|1548.34|1566.01|1550.01|1564.34|1548.34|13
1641718490000|2022-01-09 08:54:50|1564.1|1548.1|1563.6|1547.6|1564.1|1548.1|1563.6|1547.6|4
1641718500000|2022-01-09 08:55:00|1563.59|1547.59|1563.59|1547.59|1563.59|1547.59|1563.59|1547.59|1
1641718510000|2022-01-09 08:55:10|1563.52|1547.52|1564.57|1548.57|1564.57|1548.57|1563.51|1547.51|14
1641718520000|2022-01-09 08:55:20|1565.13|1549.13|1564.66|1548.66|1565.13|1549.13|1564.66|1548.66|4
1641718530000|2022-01-09 08:55:30|1564.64|1548.64|1564.56|1548.56|1564.64|1548.64|1564.56|1548.56|2
1641718540000|2022-01-09 08:55:40|1564.47|1548.47|1564.47|1548.47|1564.47|1548.47|1564.47|1548.47|1
1641718550000|2022-01-09 08:55:50|1564.44|1548.44|1563.68|1547.68|1564.44|1548.44|1563.68|1547.68|6
1641718560000|2022-01-09 08:56:00|1563.47|1547.47|1563.47|1547.47|1563.47|1547.47|1563.47|1547.47|1
1641718570000|2022-01-09 08:56:10|1563.46|1547.46|1563.46|1547.46|1563.46|1547.46|1563.23|1547.23|3
1641718580000|2022-01-09 08:56:20|1563.54|1547.54|1563.47|1547.47|1563.62|1547.62|1563.47|1547.47|6
1641718590000|2022-01-09 08:56:30|1563.53|1547.53|1564.23|1548.23|1564.23|1548.23|1563.53|1547.53|5
1641718600000|2022-01-09 08:56:40|1564.35|1548.35|1564.26|1548.26|1564.35|1548.35|1564.16|1548.16|9
1641718610000|2022-01-09 08:56:50|1564.35|1548.35|1564.63|1548.63|1564.63|1548.63|1564.26|1548.26|6
1641718620000|2022-01-09 08:57:00|1564.6|1548.6|1564.18|1548.18|1564.76|1548.76|1564.18|1548.18|9
1641718630000|2022-01-09 08:57:10|1564.19|1548.19|1564.19|1548.19|1564.4|1548.4|1564.18|1548.18|7
1641718640000|2022-01-09 08:57:20|1564.2|1548.2|1563.65|1547.65|1564.25|1548.25|1563.65|1547.65|5
1641718650000|2022-01-09 08:57:30|1563.66|1547.66|1563.48|1547.48|1563.91|1547.91|1563.48|1547.48|5
1641718660000|2022-01-09 08:57:40|1563.55|1547.55|1563.55|1547.55|1563.55|1547.55|1563.55|1547.55|1
1641718670000|2022-01-09 08:57:50|1563.57|1547.57|1563.6|1547.6|1563.75|1547.75|1563.49|1547.49|11
1641718680000|2022-01-09 08:58:00|1563.38|1547.38|1562.55|1546.55|1563.38|1547.38|1562.42|1546.42|10
1641718690000|2022-01-09 08:58:10|1562.42|1546.42|1562.38|1546.38|1562.42|1546.42|1562.38|1546.38|2
1641718700000|2022-01-09 08:58:20|1561.96|1545.96|1561.6|1545.6|1561.96|1545.96|1561.6|1545.6|3
1641718710000|2022-01-09 08:58:30|1561.51|1545.51|1561.32|1545.32|1561.53|1545.53|1560.95|1544.95|13
1641718720000|2022-01-09 08:58:40|1561.4|1545.4|1563.31|1547.31|1563.31|1547.31|1561.4|1545.4|20
1641718730000|2022-01-09 08:58:50|1563.32|1547.32|1563.14|1547.14|1563.32|1547.32|1563.14|1547.14|7
1641718740000|2022-01-09 08:59:00|1563.02|1547.02|1561.64|1545.64|1563.02|1547.02|1561.63|1545.63|13
1641718750000|2022-01-09 08:59:10|1561.65|1545.65|1560.42|1544.42|1561.65|1545.65|1560.42|1544.42|11
1641718760000|2022-01-09 08:59:20|1560.14|1544.14|1559.68|1543.68|1560.14|1544.14|1559.68|1543.68|6
1641718770000|2022-01-09 08:59:30|1559.52|1543.52|1558.75|1542.75|1559.52|1543.52|1558.6|1542.6|8
1641718780000|2022-01-09 08:59:40|1558.6|1542.6|1557.55|1541.55|1558.75|1542.75|1557.55|1541.55|8
1641718790000|2022-01-09 08:59:50|1557.53|1541.53|1557.05|1541.05|1557.53|1541.53|1557.05|1541.05|4
1641718800000|2022-01-09 09:00:00|1557.04|1541.04|1558.75|1542.75|1558.75|1542.75|1556.74|1540.74|9
1641718810000|2022-01-09 09:00:10|1559|1543|1560.74|1544.74|1561.47|1545.47|1558.99|1542.99|28
1641718820000|2022-01-09 09:00:20|1560.31|1544.31|1560.25|1544.25|1560.42|1544.42|1560.2|1544.2|14
1641718830000|2022-01-09 09:00:30|1560.26|1544.26|1560.26|1544.26|1560.35|1544.35|1560.26|1544.26|5
1641718840000|2022-01-09 09:00:40|1560.24|1544.24|1560.41|1544.41|1560.41|1544.41|1560.12|1544.12|9
1641718850000|2022-01-09 09:00:50|1560.24|1544.24|1559.75|1543.75|1560.24|1544.24|1559.71|1543.71|8
1641718860000|2022-01-09 09:01:00|1559.73|1543.73|1560.17|1544.17|1560.17|1544.17|1559.6|1543.6|8
1641718870000|2022-01-09 09:01:10|1560.18|1544.18|1559.68|1543.68|1560.18|1544.18|1559.6|1543.6|9
1641718880000|2022-01-09 09:01:20|1559.81|1543.81|1560.71|1544.71|1560.71|1544.71|1559.81|1543.81|7
1641718890000|2022-01-09 09:01:30|1560.83|1544.83|1563.32|1547.32|1563.32|1547.32|1560.83|1544.83|16
1641718900000|2022-01-09 09:01:40|1563.63|1547.63|1564.31|1548.31|1565.09|1549.09|1563.56|1547.56|15
1641718910000|2022-01-09 09:01:50|1564.42|1548.42|1564.65|1548.65|1564.76|1548.76|1563.99|1547.99|9
1641718920000|2022-01-09 09:02:00|1564.66|1548.66|1562.66|1546.66|1564.66|1548.66|1562.66|1546.66|20
1641718930000|2022-01-09 09:02:10|1562.67|1546.67|1562.62|1546.62|1562.67|1546.67|1561.56|1545.56|17
1641718940000|2022-01-09 09:02:20|1562.53|1546.53|1562.53|1546.53|1562.53|1546.53|1562.38|1546.38|3
1641718950000|2022-01-09 09:02:30|1562.9|1546.9|1562.86|1546.86|1562.9|1546.9|1562.23|1546.23|12
1641718960000|2022-01-09 09:02:40|1562.72|1546.72|1562.14|1546.14|1562.82|1546.82|1562.14|1546.14|11
1641718970000|2022-01-09 09:02:50|1562.07|1546.07|1562.06|1546.06|1562.14|1546.14|1561.9|1545.9|8
1641718980000|2022-01-09 09:03:00|1561.85|1545.85|1562.05|1546.05|1562.05|1546.05|1561.65|1545.65|7
1641718990000|2022-01-09 09:03:10|1561.92|1545.92|1561.95|1545.95|1562.15|1546.15|1561.65|1545.65|8
1641719000000|2022-01-09 09:03:20|1562.15|1546.15|1561.75|1545.75|1562.3|1546.3|1561.75|1545.75|10
1641719010000|2022-01-09 09:03:30|1561.95|1545.95|1562.44|1546.44|1562.62|1546.62|1561.63|1545.63|20
1641719020000|2022-01-09 09:03:40|1562.52|1546.52|1562.66|1546.66|1562.67|1546.67|1562.41|1546.41|11
1641719030000|2022-01-09 09:03:50|1562.74|1546.74|1562.53|1546.53|1562.74|1546.74|1562.53|1546.53|5
1641719040000|2022-01-09 09:04:00|1562.45|1546.45|1563.56|1547.56|1563.56|1547.56|1562.45|1546.45|12
1641719050000|2022-01-09 09:04:10|1563.62|1547.62|1563.5|1547.5|1563.65|1547.65|1563.5|1547.5|7
1641719060000|2022-01-09 09:04:20|1563.36|1547.36|1563.36|1547.36|1563.36|1547.36|1563.36|1547.36|1
1641719070000|2022-01-09 09:04:30|1563.18|1547.18|1562.83|1546.83|1563.18|1547.18|1562.68|1546.68|13
1641719080000|2022-01-09 09:04:40|1562.75|1546.75|1562.65|1546.65|1562.87|1546.87|1562.65|1546.65|8
1641719090000|2022-01-09 09:04:50|1562.64|1546.64|1561.37|1545.37|1562.64|1546.64|1561.37|1545.37|19
1641719100000|2022-01-09 09:05:00|1561.17|1545.17|1561.41|1545.41|1561.49|1545.49|1561.17|1545.17|7
1641719110000|2022-01-09 09:05:10|1561.43|1545.43|1561.51|1545.51|1561.51|1545.51|1561.42|1545.42|3
1641719120000|2022-01-09 09:05:20|1561.68|1545.68|1561.68|1545.68|1561.68|1545.68|1561.68|1545.68|1
1641719130000|2022-01-09 09:05:30|1561.57|1545.57|1561.46|1545.46|1561.57|1545.57|1561.43|1545.43|8
1641719140000|2022-01-09 09:05:40|1561.35|1545.35|1561.13|1545.13|1561.51|1545.51|1561|1545|13
1641719150000|2022-01-09 09:05:50|1561.21|1545.21|1561.14|1545.14|1561.21|1545.21|1560.9|1544.9|11
1641719160000|2022-01-09 09:06:00|1560.9|1544.9|1561.1|1545.1|1561.25|1545.25|1560.9|1544.9|9
1641719170000|2022-01-09 09:06:10|1560.91|1544.91|1561.45|1545.45|1561.45|1545.45|1560.91|1544.91|4
1641719180000|2022-01-09 09:06:20|1561.26|1545.26|1561.49|1545.49|1561.55|1545.55|1561.26|1545.26|4
1641719190000|2022-01-09 09:06:30|1561.37|1545.37|1561.02|1545.02|1561.37|1545.37|1560.82|1544.82|15
1641719200000|2022-01-09 09:06:40|1561.22|1545.22|1561.15|1545.15|1561.23|1545.23|1561.02|1545.02|9
1641719210000|2022-01-09 09:06:50|1561.07|1545.07|1561.05|1545.05|1561.07|1545.07|1560.85|1544.85|6
1641719220000|2022-01-09 09:07:00|1560.85|1544.85|1560.71|1544.71|1561.05|1545.05|1560.71|1544.71|5
1641719230000|2022-01-09 09:07:10|1560.9|1544.9|1560.72|1544.72|1560.9|1544.9|1560.71|1544.71|4
1641719240000|2022-01-09 09:07:20|1560.85|1544.85|1559.86|1543.86|1560.85|1544.85|1559.86|1543.86|11
1641719250000|2022-01-09 09:07:30|1559.88|1543.88|1559.12|1543.12|1559.88|1543.88|1558.96|1542.96|12
1641719260000|2022-01-09 09:07:40|1559.03|1543.03|1558.67|1542.67|1559.15|1543.15|1558.67|1542.67|7
1641719270000|2022-01-09 09:07:50|1558.65|1542.65|1559.19|1543.19|1559.32|1543.32|1558.65|1542.65|5
1641719280000|2022-01-09 09:08:00|1558.87|1542.87|1558.74|1542.74|1559.01|1543.01|1557.93|1541.93|22
1641719290000|2022-01-09 09:08:10|1558.6|1542.6|1558.52|1542.52|1558.6|1542.6|1558.52|1542.52|2
1641719300000|2022-01-09 09:08:20|1558.5|1542.5|1558.43|1542.43|1558.51|1542.51|1557.99|1541.99|13
1641719310000|2022-01-09 09:08:30|1558.35|1542.35|1558|1542|1558.49|1542.49|1557.95|1541.95|9
1641719320000|2022-01-09 09:08:40|1558.27|1542.27|1558.5|1542.5|1558.5|1542.5|1558.27|1542.27|12
1641719330000|2022-01-09 09:08:50|1558.49|1542.49|1557.2|1541.2|1558.49|1542.49|1557.2|1541.2|11
1641719340000|2022-01-09 09:09:00|1557.13|1541.13|1557.32|1541.32|1557.44|1541.44|1556.89|1540.89|17
1641719350000|2022-01-09 09:09:10|1557.33|1541.33|1558.38|1542.38|1558.75|1542.75|1557.33|1541.33|15
1641719360000|2022-01-09 09:09:20|1558.42|1542.42|1558.44|1542.44|1558.69|1542.69|1558.38|1542.38|8
1641719370000|2022-01-09 09:09:30|1558.36|1542.36|1558.28|1542.28|1558.36|1542.36|1558.28|1542.28|2
1641719390000|2022-01-09 09:09:50|1558.36|1542.36|1558.6|1542.6|1558.6|1542.6|1558.36|1542.36|4
1641719400000|2022-01-09 09:10:00|1558.5|1542.5|1558.5|1542.5|1558.75|1542.75|1558.5|1542.5|7
1641719410000|2022-01-09 09:10:10|1558.4|1542.4|1556.89|1540.89|1558.4|1542.4|1556.89|1540.89|10
1641719420000|2022-01-09 09:10:20|1556.75|1540.75|1556.49|1540.49|1556.75|1540.75|1556.49|1540.49|3
1641719430000|2022-01-09 09:10:30|1556.48|1540.48|1556.48|1540.48|1556.48|1540.48|1556.48|1540.48|1
1641719440000|2022-01-09 09:10:40|1556.49|1540.49|1556.57|1540.57|1556.58|1540.58|1556.48|1540.48|6
1641719450000|2022-01-09 09:10:50|1556.76|1540.76|1556.58|1540.58|1556.77|1540.77|1556.58|1540.58|7
1641719460000|2022-01-09 09:11:00|1556.77|1540.77|1556.49|1540.49|1556.77|1540.77|1556.49|1540.49|4
1641719470000|2022-01-09 09:11:10|1556.62|1540.62|1556.46|1540.46|1556.62|1540.62|1556.46|1540.46|3
1641719480000|2022-01-09 09:11:20|1556.52|1540.52|1556.62|1540.62|1556.76|1540.76|1556.52|1540.52|4
1641719490000|2022-01-09 09:11:30|1556.76|1540.76|1556.62|1540.62|1556.76|1540.76|1556.51|1540.51|7
1641719500000|2022-01-09 09:11:40|1556.53|1540.53|1556.53|1540.53|1556.53|1540.53|1556.53|1540.53|1
1641719510000|2022-01-09 09:11:50|1556.47|1540.47|1556.47|1540.47|1556.47|1540.47|1556.47|1540.47|1
1641719520000|2022-01-09 09:12:00|1556.52|1540.52|1556.52|1540.52|1556.64|1540.64|1556.52|1540.52|3
1641719530000|2022-01-09 09:12:10|1556.54|1540.54|1556.54|1540.54|1556.54|1540.54|1556.54|1540.54|1
1641719540000|2022-01-09 09:12:20|1556.66|1540.66|1556.54|1540.54|1556.66|1540.66|1556.54|1540.54|4
1641719550000|2022-01-09 09:12:30|1556.66|1540.66|1556.58|1540.58|1556.69|1540.69|1556.55|1540.55|5
1641719560000|2022-01-09 09:12:40|1556.69|1540.69|1557.34|1541.34|1557.42|1541.42|1556.58|1540.58|11
1641719570000|2022-01-09 09:12:50|1557.08|1541.08|1557.78|1541.78|1557.78|1541.78|1557.08|1541.08|6
1641719580000|2022-01-09 09:13:00|1557.71|1541.71|1556.76|1540.76|1557.71|1541.71|1556.63|1540.63|20
1641719590000|2022-01-09 09:13:10|1556.77|1540.77|1556.2|1540.2|1556.9|1540.9|1556.14|1540.14|17
1641719600000|2022-01-09 09:13:20|1556.45|1540.45|1555.8|1539.8|1556.65|1540.65|1555.8|1539.8|15
1641719610000|2022-01-09 09:13:30|1555.69|1539.69|1555.69|1539.69|1555.93|1539.93|1555.69|1539.69|7
1641719620000|2022-01-09 09:13:40|1555.67|1539.67|1555.71|1539.71|1556.08|1540.08|1555.67|1539.67|14
1641719630000|2022-01-09 09:13:50|1555.9|1539.9|1555.98|1539.98|1556.08|1540.08|1555.9|1539.9|12
1641719640000|2022-01-09 09:14:00|1555.91|1539.91|1555.75|1539.75|1555.91|1539.91|1555.71|1539.71|7
1641719650000|2022-01-09 09:14:10|1555.82|1539.82|1555.77|1539.77|1556|1540|1555.77|1539.77|8
1641719670000|2022-01-09 09:14:30|1555.7|1539.7|1554.6|1538.6|1555.7|1539.7|1554.6|1538.6|7
1641719680000|2022-01-09 09:14:40|1554.53|1538.53|1554.63|1538.63|1554.63|1538.63|1553.62|1537.62|16
1641719690000|2022-01-09 09:14:50|1555.01|1539.01|1555.75|1539.75|1555.95|1539.95|1554.93|1538.93|12
1641719700000|2022-01-09 09:15:00|1555.89|1539.89|1555.47|1539.47|1556.08|1540.08|1555.47|1539.47|11
1641719710000|2022-01-09 09:15:10|1555.49|1539.49|1556.29|1540.29|1556.33|1540.33|1555.49|1539.49|14
1641719720000|2022-01-09 09:15:20|1556.04|1540.04|1555.74|1539.74|1556.16|1540.16|1555.74|1539.74|15
1641719730000|2022-01-09 09:15:30|1555.62|1539.62|1556.34|1540.34|1556.34|1540.34|1555.62|1539.62|9
1641719740000|2022-01-09 09:15:40|1556.13|1540.13|1556.83|1540.83|1556.83|1540.83|1556.13|1540.13|19
1641719750000|2022-01-09 09:15:50|1557.23|1541.23|1558.08|1542.08|1558.39|1542.39|1557.23|1541.23|11
1641719760000|2022-01-09 09:16:00|1558.27|1542.27|1558.26|1542.26|1558.53|1542.53|1558.26|1542.26|10
1641719770000|2022-01-09 09:16:10|1558.21|1542.21|1557.68|1541.68|1558.21|1542.21|1557.67|1541.67|5
1641719780000|2022-01-09 09:16:20|1557.5|1541.5|1556.51|1540.51|1557.5|1541.5|1556.51|1540.51|14
1641719790000|2022-01-09 09:16:30|1556.52|1540.52|1556.98|1540.98|1557.16|1541.16|1556.5|1540.5|13
1641719800000|2022-01-09 09:16:40|1557.08|1541.08|1557.67|1541.67|1557.89|1541.89|1557.08|1541.08|13
1641719810000|2022-01-09 09:16:50|1557.84|1541.84|1557.67|1541.67|1557.84|1541.84|1557.52|1541.52|4
1641719820000|2022-01-09 09:17:00|1557.81|1541.81|1560.76|1544.76|1560.76|1544.76|1557.67|1541.67|14
1641719830000|2022-01-09 09:17:10|1560.86|1544.86|1562.97|1546.97|1562.97|1546.97|1560.86|1544.86|15
1641719840000|2022-01-09 09:17:20|1562.73|1546.73|1562.12|1546.12|1562.73|1546.73|1562.12|1546.12|9
1641719850000|2022-01-09 09:17:30|1561.75|1545.75|1562.04|1546.04|1562.06|1546.06|1561.71|1545.71|12
1641719860000|2022-01-09 09:17:40|1562.12|1546.12|1558.76|1542.76|1562.12|1546.12|1558.76|1542.76|24
1641719870000|2022-01-09 09:17:50|1558.86|1542.86|1560.01|1544.01|1560.17|1544.17|1558.86|1542.86|18
1641719880000|2022-01-09 09:18:00|1560.36|1544.36|1560.3|1544.3|1560.36|1544.36|1560.3|1544.3|2
1641719890000|2022-01-09 09:18:10|1560.33|1544.33|1559.64|1543.64|1560.36|1544.36|1559.51|1543.51|13
1641719900000|2022-01-09 09:18:20|1559.7|1543.7|1558.85|1542.85|1559.7|1543.7|1558.85|1542.85|7
1641719910000|2022-01-09 09:18:30|1558.88|1542.88|1556.9|1540.9|1558.88|1542.88|1556.42|1540.42|24
1641719920000|2022-01-09 09:18:40|1556.93|1540.93|1557.73|1541.73|1557.77|1541.77|1556.93|1540.93|12
1641719930000|2022-01-09 09:18:50|1558.04|1542.04|1559.29|1543.29|1559.7|1543.7|1558.04|1542.04|10
1641719940000|2022-01-09 09:19:00|1559.23|1543.23|1558.57|1542.57|1559.74|1543.74|1558.57|1542.57|22
1641719950000|2022-01-09 09:19:10|1558.4|1542.4|1557.48|1541.48|1558.4|1542.4|1557.48|1541.48|11
1641719960000|2022-01-09 09:19:20|1557.45|1541.45|1557.44|1541.44|1557.45|1541.45|1557.44|1541.44|2
1641719970000|2022-01-09 09:19:30|1557.33|1541.33|1556.6|1540.6|1557.33|1541.33|1556.6|1540.6|14
1641719980000|2022-01-09 09:19:40|1556.42|1540.42|1555.62|1539.62|1556.56|1540.56|1555.62|1539.62|6
1641719990000|2022-01-09 09:19:50|1555.5|1539.5|1554.59|1538.59|1555.5|1539.5|1554.51|1538.51|14
1641720000000|2022-01-09 09:20:00|1554.58|1538.58|1554.72|1538.72|1555.28|1539.28|1554.58|1538.58|20
1641720010000|2022-01-09 09:20:10|1554.9|1538.9|1555.25|1539.25|1555.34|1539.34|1554.76|1538.76|23
1641720020000|2022-01-09 09:20:20|1555.05|1539.05|1554.63|1538.63|1555.05|1539.05|1554.63|1538.63|12
1641720030000|2022-01-09 09:20:30|1554.68|1538.68|1553.66|1537.66|1554.68|1538.68|1553.65|1537.65|16
1641720040000|2022-01-09 09:20:40|1553.6|1537.6|1552.53|1536.53|1553.6|1537.6|1552.49|1536.49|8
1641720050000|2022-01-09 09:20:50|1552.7|1536.7|1552.71|1536.71|1552.71|1536.71|1552.7|1536.7|2
1641720060000|2022-01-09 09:21:00|1552.87|1536.87|1552.6|1536.6|1553.3|1537.3|1552.6|1536.6|7
1641720070000|2022-01-09 09:21:10|1552.78|1536.78|1552.32|1536.32|1552.78|1536.78|1552.14|1536.14|12
1641720080000|2022-01-09 09:21:20|1552.2|1536.2|1552.11|1536.11|1552.56|1536.56|1552|1536|12
1641720090000|2022-01-09 09:21:30|1552.08|1536.08|1552.7|1536.7|1552.7|1536.7|1552.08|1536.08|21
1641720100000|2022-01-09 09:21:40|1552.62|1536.62|1552.7|1536.7|1553.02|1537.02|1552.56|1536.56|10
1641720110000|2022-01-09 09:21:50|1552.88|1536.88|1554.27|1538.27|1554.27|1538.27|1552.61|1536.61|18
1641720120000|2022-01-09 09:22:00|1554.39|1538.39|1553.49|1537.49|1554.47|1538.47|1553.49|1537.49|11
1641720130000|2022-01-09 09:22:10|1553.38|1537.38|1553.31|1537.31|1553.46|1537.46|1553.31|1537.31|4
1641720140000|2022-01-09 09:22:20|1553.28|1537.28|1553.48|1537.48|1553.48|1537.48|1553.28|1537.28|9
1641720150000|2022-01-09 09:22:30|1553.41|1537.41|1553.57|1537.57|1553.74|1537.74|1553.33|1537.33|6
1641720160000|2022-01-09 09:22:40|1553.49|1537.49|1553.58|1537.58|1553.89|1537.89|1553.49|1537.49|17
1641720170000|2022-01-09 09:22:50|1553.42|1537.42|1553.31|1537.31|1553.56|1537.56|1553.31|1537.31|8
1641720180000|2022-01-09 09:23:00|1553.19|1537.19|1552.59|1536.59|1553.19|1537.19|1552.59|1536.59|3
1641720190000|2022-01-09 09:23:10|1552.51|1536.51|1552.14|1536.14|1552.51|1536.51|1551.98|1535.98|5
1641720200000|2022-01-09 09:23:20|1552.11|1536.11|1551.47|1535.47|1552.34|1536.34|1551.47|1535.47|16
1641720210000|2022-01-09 09:23:30|1551.54|1535.54|1551.54|1535.54|1551.54|1535.54|1551.28|1535.28|4
1641720220000|2022-01-09 09:23:40|1551.47|1535.47|1550.6|1534.6|1551.47|1535.47|1550.6|1534.6|7
1641720230000|2022-01-09 09:23:50|1550.53|1534.53|1550.49|1534.49|1550.53|1534.53|1549.99|1533.99|14
1641720240000|2022-01-09 09:24:00|1550.36|1534.36|1551.47|1535.47|1551.55|1535.55|1550.36|1534.36|12
1641720250000|2022-01-09 09:24:10|1551.53|1535.53|1551.57|1535.57|1552.29|1536.29|1551.53|1535.53|14
1641720260000|2022-01-09 09:24:20|1551.42|1535.42|1550.43|1534.43|1551.67|1535.67|1550.43|1534.43|16
1641720270000|2022-01-09 09:24:30|1550.64|1534.64|1550.11|1534.11|1550.64|1534.64|1550.11|1534.11|6
1641720280000|2022-01-09 09:24:40|1549.86|1533.86|1549.43|1533.43|1549.86|1533.86|1549.43|1533.43|9
1641720290000|2022-01-09 09:24:50|1549.51|1533.51|1549.26|1533.26|1549.51|1533.51|1549.1|1533.1|12
1641720300000|2022-01-09 09:25:00|1549.47|1533.47|1550.34|1534.34|1550.34|1534.34|1549.47|1533.47|14
1641720310000|2022-01-09 09:25:10|1550.26|1534.26|1550.69|1534.69|1550.96|1534.96|1550.26|1534.26|15
1641720320000|2022-01-09 09:25:20|1550.81|1534.81|1550.88|1534.88|1551.03|1535.03|1550.62|1534.62|11
1641720330000|2022-01-09 09:25:30|1550.79|1534.79|1550.88|1534.88|1551.13|1535.13|1550.63|1534.63|12
1641720340000|2022-01-09 09:25:40|1550.63|1534.63|1550.67|1534.67|1551.02|1535.02|1550.55|1534.55|13
1641720350000|2022-01-09 09:25:50|1550.76|1534.76|1551.03|1535.03|1551.03|1535.03|1550.62|1534.62|8
1641720360000|2022-01-09 09:26:00|1551.11|1535.11|1551.77|1535.77|1552.17|1536.17|1551.11|1535.11|17
1641720370000|2022-01-09 09:26:10|1551.9|1535.9|1552.46|1536.46|1552.46|1536.46|1551.9|1535.9|9
1641720380000|2022-01-09 09:26:20|1552.47|1536.47|1553|1537|1553|1537|1552.47|1536.47|9
1641720390000|2022-01-09 09:26:30|1552.97|1536.97|1553.31|1537.31|1553.31|1537.31|1552.97|1536.97|6
1641720400000|2022-01-09 09:26:40|1553.47|1537.47|1552.75|1536.75|1553.6|1537.6|1552.75|1536.75|14
1641720410000|2022-01-09 09:26:50|1552.86|1536.86|1553.01|1537.01|1553.01|1537.01|1552.7|1536.7|15
1641720420000|2022-01-09 09:27:00|1553.2|1537.2|1553.38|1537.38|1553.48|1537.48|1553.07|1537.07|12
1641720430000|2022-01-09 09:27:10|1553.21|1537.21|1552.78|1536.78|1553.39|1537.39|1552.76|1536.76|20
1641720440000|2022-01-09 09:27:20|1552.89|1536.89|1552.79|1536.79|1552.93|1536.93|1552.78|1536.78|11
1641720450000|2022-01-09 09:27:30|1553.04|1537.04|1552.93|1536.93|1553.3|1537.3|1552.93|1536.93|18
1641720460000|2022-01-09 09:27:40|1552.84|1536.84|1552.73|1536.73|1552.84|1536.84|1552.61|1536.61|8
1641720470000|2022-01-09 09:27:50|1552.72|1536.72|1552.79|1536.79|1552.89|1536.89|1552.7|1536.7|6
1641720480000|2022-01-09 09:28:00|1552.7|1536.7|1552.74|1536.74|1553.12|1537.12|1552.67|1536.67|15
1641720490000|2022-01-09 09:28:10|1552.67|1536.67|1552.67|1536.67|1552.67|1536.67|1552.67|1536.67|1
1641720500000|2022-01-09 09:28:20|1552.53|1536.53|1552.53|1536.53|1552.53|1536.53|1552.53|1536.53|1
1641720510000|2022-01-09 09:28:30|1552.44|1536.44|1551.98|1535.98|1552.44|1536.44|1551.76|1535.76|9
1641720520000|2022-01-09 09:28:40|1551.84|1535.84|1551.54|1535.54|1551.84|1535.84|1551.54|1535.54|3
1641720530000|2022-01-09 09:28:50|1551.64|1535.64|1551.98|1535.98|1552.32|1536.32|1551.64|1535.64|7
1641720540000|2022-01-09 09:29:00|1552.31|1536.31|1552.31|1536.31|1552.31|1536.31|1552.31|1536.31|1
1641720550000|2022-01-09 09:29:10|1552.22|1536.22|1551.89|1535.89|1552.22|1536.22|1551.61|1535.61|7
1641720560000|2022-01-09 09:29:20|1551.74|1535.74|1552.19|1536.19|1552.35|1536.35|1551.74|1535.74|6
1641720570000|2022-01-09 09:29:30|1552.09|1536.09|1552.35|1536.35|1552.41|1536.41|1552|1536|14
1641720580000|2022-01-09 09:29:40|1552.45|1536.45|1552.09|1536.09|1552.45|1536.45|1552|1536|7
1641720590000|2022-01-09 09:29:50|1552.04|1536.04|1551.87|1535.87|1552.04|1536.04|1551.87|1535.87|2
1641720600000|2022-01-09 09:30:00|1551.64|1535.64|1549.87|1533.87|1551.64|1535.64|1549.87|1533.87|10
1641720610000|2022-01-09 09:30:10|1550.09|1534.09|1550.58|1534.58|1550.58|1534.58|1550.09|1534.09|12
1641720620000|2022-01-09 09:30:20|1551.25|1535.25|1550.98|1534.98|1551.3|1535.3|1550.98|1534.98|15
1641720630000|2022-01-09 09:30:30|1550.96|1534.96|1551.36|1535.36|1551.46|1535.46|1550.77|1534.77|13
1641720640000|2022-01-09 09:30:40|1551.13|1535.13|1551.89|1535.89|1552|1536|1551.13|1535.13|8
1641720650000|2022-01-09 09:30:50|1551.97|1535.97|1552.35|1536.35|1552.35|1536.35|1551.88|1535.88|7
1641720660000|2022-01-09 09:31:00|1552.26|1536.26|1552.26|1536.26|1552.26|1536.26|1552.18|1536.18|9
1641720670000|2022-01-09 09:31:10|1552.18|1536.18|1551.96|1535.96|1552.35|1536.35|1551.66|1535.66|15
1641720680000|2022-01-09 09:31:20|1551.85|1535.85|1551.9|1535.9|1552.01|1536.01|1551.76|1535.76|10
1641720690000|2022-01-09 09:31:30|1552.01|1536.01|1552.27|1536.27|1552.39|1536.39|1552.01|1536.01|9
1641720700000|2022-01-09 09:31:40|1552.39|1536.39|1552.52|1536.52|1552.52|1536.52|1552.39|1536.39|6
1641720710000|2022-01-09 09:31:50|1552.39|1536.39|1553.21|1537.21|1553.21|1537.21|1552.39|1536.39|12
1641720720000|2022-01-09 09:32:00|1553.07|1537.07|1553.17|1537.17|1553.36|1537.36|1553.07|1537.07|4
1641720730000|2022-01-09 09:32:10|1553.18|1537.18|1556.35|1540.35|1556.35|1540.35|1553.18|1537.18|21
1641720740000|2022-01-09 09:32:20|1556.34|1540.34|1557.36|1541.36|1557.36|1541.36|1556.16|1540.16|10
1641720750000|2022-01-09 09:32:30|1557.79|1541.79|1560.25|1544.25|1560.25|1544.25|1557.79|1541.79|12
1641720760000|2022-01-09 09:32:40|1560.28|1544.28|1560.13|1544.13|1560.28|1544.28|1560.13|1544.13|2
1641720770000|2022-01-09 09:32:50|1560.3|1544.3|1560.3|1544.3|1560.3|1544.3|1560.13|1544.13|3
1641720780000|2022-01-09 09:33:00|1560.19|1544.19|1559.77|1543.77|1560.19|1544.19|1559.53|1543.53|10
1641720790000|2022-01-09 09:33:10|1559.88|1543.88|1561.5|1545.5|1561.5|1545.5|1559.88|1543.88|14
1641720800000|2022-01-09 09:33:20|1561.39|1545.39|1561.44|1545.44|1561.57|1545.57|1560.9|1544.9|15
1641720810000|2022-01-09 09:33:30|1561.49|1545.49|1560.69|1544.69|1561.49|1545.49|1560.69|1544.69|8
1641720820000|2022-01-09 09:33:40|1560.77|1544.77|1561.44|1545.44|1561.44|1545.44|1560.77|1544.77|4
1641720830000|2022-01-09 09:33:50|1561.51|1545.51|1564.18|1548.18|1564.18|1548.18|1561.51|1545.51|15
1641720840000|2022-01-09 09:34:00|1564.12|1548.12|1564.15|1548.15|1564.15|1548.15|1563.59|1547.59|11
1641720850000|2022-01-09 09:34:10|1564.14|1548.14|1564.44|1548.44|1564.44|1548.44|1564.14|1548.14|4
1641720860000|2022-01-09 09:34:20|1564.51|1548.51|1564.64|1548.64|1564.64|1548.64|1564.5|1548.5|4
1641720870000|2022-01-09 09:34:30|1564.54|1548.54|1564.64|1548.64|1564.64|1548.64|1564.54|1548.54|2
1641720880000|2022-01-09 09:34:40|1564.62|1548.62|1562.78|1546.78|1564.65|1548.65|1562.78|1546.78|14
1641720890000|2022-01-09 09:34:50|1562.73|1546.73|1562.5|1546.5|1562.88|1546.88|1562.46|1546.46|8
1641720900000|2022-01-09 09:35:00|1562.57|1546.57|1562.86|1546.86|1562.86|1546.86|1562.57|1546.57|7
1641720910000|2022-01-09 09:35:10|1562.68|1546.68|1562.59|1546.59|1562.89|1546.89|1562.59|1546.59|8
1641720920000|2022-01-09 09:35:20|1562.7|1546.7|1562.7|1546.7|1562.7|1546.7|1562.7|1546.7|1
1641720930000|2022-01-09 09:35:30|1562.89|1546.89|1562.48|1546.48|1562.89|1546.89|1561.91|1545.91|17
1641720940000|2022-01-09 09:35:40|1562.63|1546.63|1562.7|1546.7|1562.9|1546.9|1562.48|1546.48|16
1641720950000|2022-01-09 09:35:50|1562.51|1546.51|1562.77|1546.77|1562.89|1546.89|1562.47|1546.47|9
1641720960000|2022-01-09 09:36:00|1562.75|1546.75|1561.98|1545.98|1562.75|1546.75|1561.93|1545.93|13
1641720970000|2022-01-09 09:36:10|1562.05|1546.05|1562.2|1546.2|1562.32|1546.32|1561.74|1545.74|9
1641720980000|2022-01-09 09:36:20|1562.15|1546.15|1562.62|1546.62|1562.62|1546.62|1561.64|1545.64|14
1641720990000|2022-01-09 09:36:30|1562.7|1546.7|1562.7|1546.7|1563.06|1547.06|1562.7|1546.7|9
1641721000000|2022-01-09 09:36:40|1562.8|1546.8|1562.56|1546.56|1563.03|1547.03|1562.5|1546.5|10
1641721010000|2022-01-09 09:36:50|1562.73|1546.73|1563.81|1547.81|1563.81|1547.81|1562.73|1546.73|7
1641721020000|2022-01-09 09:37:00|1564.07|1548.07|1564.33|1548.33|1564.62|1548.62|1563.94|1547.94|13
1641721030000|2022-01-09 09:37:10|1564.18|1548.18|1565.49|1549.49|1565.49|1549.49|1564.18|1548.18|15
1641721040000|2022-01-09 09:37:20|1565.44|1549.44|1565.08|1549.08|1565.44|1549.44|1565.02|1549.02|5
1641721050000|2022-01-09 09:37:30|1565.16|1549.16|1566.5|1550.5|1566.5|1550.5|1565.16|1549.16|10
1641721060000|2022-01-09 09:37:40|1566.67|1550.67|1567.27|1551.27|1567.28|1551.28|1566.67|1550.67|5
1641721070000|2022-01-09 09:37:50|1567.39|1551.39|1567.51|1551.51|1567.52|1551.52|1567.39|1551.39|6
1641721080000|2022-01-09 09:38:00|1567.56|1551.56|1568.29|1552.29|1568.29|1552.29|1567.56|1551.56|4
1641721090000|2022-01-09 09:38:10|1568.4|1552.4|1568.4|1552.4|1568.69|1552.69|1568.4|1552.4|11
1641721100000|2022-01-09 09:38:20|1568.46|1552.46|1568.61|1552.61|1568.61|1552.61|1568.4|1552.4|5
1641721110000|2022-01-09 09:38:30|1568.73|1552.73|1568.47|1552.47|1568.73|1552.73|1568.47|1552.47|8
1641721120000|2022-01-09 09:38:40|1568.53|1552.53|1566.91|1550.91|1568.53|1552.53|1566.91|1550.91|11
1641721130000|2022-01-09 09:38:50|1567.05|1551.05|1566.59|1550.59|1567.05|1551.05|1566.59|1550.59|7
1641721140000|2022-01-09 09:39:00|1566.45|1550.45|1567.04|1551.04|1567.04|1551.04|1566.45|1550.45|6
1641721150000|2022-01-09 09:39:10|1567.11|1551.11|1568.37|1552.37|1568.37|1552.37|1567.03|1551.03|13
1641721160000|2022-01-09 09:39:20|1568.21|1552.21|1568.37|1552.37|1568.37|1552.37|1568.21|1552.21|4
1641721170000|2022-01-09 09:39:30|1568.65|1552.65|1568.83|1552.83|1568.83|1552.83|1568.65|1552.65|4
1641721180000|2022-01-09 09:39:40|1569.15|1553.15|1569.15|1553.15|1569.15|1553.15|1569.15|1553.15|1
1641721190000|2022-01-09 09:39:50|1568.97|1552.97|1568.1|1552.1|1568.97|1552.97|1567.16|1551.16|16
1641721200000|2022-01-09 09:40:00|1568.14|1552.14|1569.69|1553.69|1569.69|1553.69|1568.14|1552.14|13
1641721210000|2022-01-09 09:40:10|1569.91|1553.91|1571.45|1555.45|1571.46|1555.46|1569.91|1553.91|13
1641721220000|2022-01-09 09:40:20|1571.43|1555.43|1569.84|1553.84|1571.43|1555.43|1569.84|1553.84|12
1641721230000|2022-01-09 09:40:30|1569.79|1553.79|1568.79|1552.79|1569.79|1553.79|1568.79|1552.79|9
1641721240000|2022-01-09 09:40:40|1568.74|1552.74|1568.5|1552.5|1568.83|1552.83|1568.5|1552.5|5
1641721250000|2022-01-09 09:40:50|1568.49|1552.49|1567.73|1551.73|1568.49|1552.49|1567.73|1551.73|9
1641721260000|2022-01-09 09:41:00|1567.82|1551.82|1567.58|1551.58|1567.82|1551.82|1567.56|1551.56|3
1641721270000|2022-01-09 09:41:10|1567.51|1551.51|1567.51|1551.51|1567.58|1551.58|1567.37|1551.37|11
1641721280000|2022-01-09 09:41:20|1567.39|1551.39|1566.76|1550.76|1567.39|1551.39|1566.67|1550.67|11
1641721290000|2022-01-09 09:41:30|1566.74|1550.74|1565.65|1549.65|1566.74|1550.74|1565.65|1549.65|8
1641721300000|2022-01-09 09:41:40|1565.37|1549.37|1564|1548|1565.37|1549.37|1564|1548|12
1641721310000|2022-01-09 09:41:50|1563.98|1547.98|1564.01|1548.01|1564.01|1548.01|1563.59|1547.59|16
1641721320000|2022-01-09 09:42:00|1563.96|1547.96|1563.79|1547.79|1564.11|1548.11|1563.58|1547.58|15
1641721330000|2022-01-09 09:42:10|1563.78|1547.78|1565.4|1549.4|1565.53|1549.53|1563.58|1547.58|23
1641721340000|2022-01-09 09:42:20|1565.38|1549.38|1565.38|1549.38|1565.4|1549.4|1565.32|1549.32|6
1641721350000|2022-01-09 09:42:30|1565.57|1549.57|1565.34|1549.34|1565.74|1549.74|1565.34|1549.34|9
1641721360000|2022-01-09 09:42:40|1565.1|1549.1|1565.49|1549.49|1565.5|1549.5|1565.1|1549.1|6
1641721370000|2022-01-09 09:42:50|1565.44|1549.44|1565.25|1549.25|1565.44|1549.44|1565.03|1549.03|6
1641721380000|2022-01-09 09:43:00|1565.03|1549.03|1565.21|1549.21|1565.25|1549.25|1564.96|1548.96|7
1641721390000|2022-01-09 09:43:10|1565.26|1549.26|1565.39|1549.39|1565.39|1549.39|1565.21|1549.21|5
1641721400000|2022-01-09 09:43:20|1565.28|1549.28|1564.59|1548.59|1565.28|1549.28|1564.59|1548.59|8
1641721410000|2022-01-09 09:43:30|1564.53|1548.53|1564.01|1548.01|1564.55|1548.55|1563.83|1547.83|15
1641721420000|2022-01-09 09:43:40|1564.11|1548.11|1564.11|1548.11|1564.11|1548.11|1564.11|1548.11|1
1641721430000|2022-01-09 09:43:50|1564.3|1548.3|1564.32|1548.32|1564.32|1548.32|1564.3|1548.3|2
1641721440000|2022-01-09 09:44:00|1564.18|1548.18|1564.77|1548.77|1564.77|1548.77|1564.17|1548.17|5
1641721450000|2022-01-09 09:44:10|1564.53|1548.53|1564.67|1548.67|1564.86|1548.86|1564.46|1548.46|7
1641721460000|2022-01-09 09:44:20|1564.86|1548.86|1564.59|1548.59|1564.86|1548.86|1564.29|1548.29|20
1641721470000|2022-01-09 09:44:30|1564.48|1548.48|1564.48|1548.48|1564.59|1548.59|1564.48|1548.48|3
1641721480000|2022-01-09 09:44:40|1564.47|1548.47|1564.37|1548.37|1564.47|1548.47|1564.19|1548.19|8
1641721490000|2022-01-09 09:44:50|1564.35|1548.35|1563.77|1547.77|1564.35|1548.35|1563.77|1547.77|4
1641721500000|2022-01-09 09:45:00|1563.94|1547.94|1563.91|1547.91|1563.94|1547.94|1563.78|1547.78|3
1641721510000|2022-01-09 09:45:10|1563.93|1547.93|1566.77|1550.77|1566.77|1550.77|1563.91|1547.91|15
1641721520000|2022-01-09 09:45:20|1566.78|1550.78|1567.67|1551.67|1567.67|1551.67|1566.7|1550.7|11
1641721540000|2022-01-09 09:45:40|1567.57|1551.57|1568.32|1552.32|1568.32|1552.32|1567.57|1551.57|3
1641721550000|2022-01-09 09:45:50|1568.29|1552.29|1568.44|1552.44|1568.44|1552.44|1568.29|1552.29|3
1641721560000|2022-01-09 09:46:00|1568.43|1552.43|1567.58|1551.58|1568.43|1552.43|1567.58|1551.58|7
1641721580000|2022-01-09 09:46:20|1567.52|1551.52|1567.6|1551.6|1567.65|1551.65|1567.44|1551.44|7
1641721590000|2022-01-09 09:46:30|1567.71|1551.71|1571.54|1555.54|1571.54|1555.54|1567.71|1551.71|20
1641721600000|2022-01-09 09:46:40|1571.52|1555.52|1572.29|1556.29|1572.29|1556.29|1571.49|1555.49|8
1641721610000|2022-01-09 09:46:50|1572.39|1556.39|1572.53|1556.53|1572.53|1556.53|1572.38|1556.38|4
1641721620000|2022-01-09 09:47:00|1572.44|1556.44|1571.43|1555.43|1572.44|1556.44|1571.43|1555.43|8
1641721630000|2022-01-09 09:47:10|1571.51|1555.51|1571.75|1555.75|1571.76|1555.76|1571.51|1555.51|9
1641721640000|2022-01-09 09:47:20|1572.09|1556.09|1573.03|1557.03|1573.03|1557.03|1572.09|1556.09|8
1641721650000|2022-01-09 09:47:30|1572.94|1556.94|1572.99|1556.99|1572.99|1556.99|1572.82|1556.82|4
1641721660000|2022-01-09 09:47:40|1573.06|1557.06|1573.06|1557.06|1573.12|1557.12|1573.06|1557.06|3
1641721670000|2022-01-09 09:47:50|1572.88|1556.88|1572.51|1556.51|1572.88|1556.88|1572.51|1556.51|4
1641721680000|2022-01-09 09:48:00|1572.41|1556.41|1572.55|1556.55|1572.55|1556.55|1572.41|1556.41|3
1641721690000|2022-01-09 09:48:10|1572.66|1556.66|1572.66|1556.66|1572.66|1556.66|1572.53|1556.53|3
1641721700000|2022-01-09 09:48:20|1572.53|1556.53|1571.17|1555.17|1572.53|1556.53|1571.17|1555.17|13
1641721710000|2022-01-09 09:48:30|1571.32|1555.32|1570.77|1554.77|1571.32|1555.32|1570.77|1554.77|6
1641721720000|2022-01-09 09:48:40|1570.76|1554.76|1570.58|1554.58|1570.86|1554.86|1570.58|1554.58|12
1641721730000|2022-01-09 09:48:50|1570.63|1554.63|1570.38|1554.38|1570.63|1554.63|1570.38|1554.38|8
1641721740000|2022-01-09 09:49:00|1569.97|1553.97|1568.9|1552.9|1569.97|1553.97|1568.82|1552.82|8
1641721750000|2022-01-09 09:49:10|1568.66|1552.66|1569.31|1553.31|1569.31|1553.31|1568.64|1552.64|7
1641721760000|2022-01-09 09:49:20|1569.51|1553.51|1569.57|1553.57|1570.09|1554.09|1569.51|1553.51|11
1641721770000|2022-01-09 09:49:30|1569.65|1553.65|1569.01|1553.01|1569.79|1553.79|1568.55|1552.55|14
1641721780000|2022-01-09 09:49:40|1569.08|1553.08|1569.13|1553.13|1569.13|1553.13|1569.01|1553.01|7
1641721790000|2022-01-09 09:49:50|1569.12|1553.12|1568.58|1552.58|1569.12|1553.12|1568.52|1552.52|7
1641721800000|2022-01-09 09:50:00|1568.52|1552.52|1568.49|1552.49|1568.58|1552.58|1568.39|1552.39|11
1641721810000|2022-01-09 09:50:10|1568.39|1552.39|1567.59|1551.59|1568.42|1552.42|1567.36|1551.36|13
1641721820000|2022-01-09 09:50:20|1567.57|1551.57|1567.51|1551.51|1567.57|1551.57|1567.44|1551.44|7
1641721830000|2022-01-09 09:50:30|1567.43|1551.43|1568.24|1552.24|1568.3|1552.3|1567.39|1551.39|10
1641721840000|2022-01-09 09:50:40|1568.3|1552.3|1569.37|1553.37|1569.37|1553.37|1568.3|1552.3|15
1641721850000|2022-01-09 09:50:50|1569.31|1553.31|1569.53|1553.53|1569.54|1553.54|1569.31|1553.31|9
1641721860000|2022-01-09 09:51:00|1569.54|1553.54|1569.81|1553.81|1569.82|1553.82|1569.43|1553.43|5
1641721870000|2022-01-09 09:51:10|1569.63|1553.63|1569.63|1553.63|1569.91|1553.91|1569.63|1553.63|5
1641721880000|2022-01-09 09:51:20|1569.59|1553.59|1569.59|1553.59|1569.59|1553.59|1569.59|1553.59|1
1641721890000|2022-01-09 09:51:30|1569.52|1553.52|1568.81|1552.81|1569.52|1553.52|1568.8|1552.8|7
1641721900000|2022-01-09 09:51:40|1568.78|1552.78|1568.21|1552.21|1568.78|1552.78|1568.2|1552.2|14
1641721910000|2022-01-09 09:51:50|1568.05|1552.05|1567.63|1551.63|1568.05|1552.05|1567.63|1551.63|8
1641721920000|2022-01-09 09:52:00|1567.57|1551.57|1566.68|1550.68|1567.63|1551.63|1566.5|1550.5|12
1641721930000|2022-01-09 09:52:10|1566.71|1550.71|1565.27|1549.27|1566.71|1550.71|1564.89|1548.89|19
1641721940000|2022-01-09 09:52:20|1565.18|1549.18|1564.81|1548.81|1565.63|1549.63|1564.81|1548.81|12
1641721950000|2022-01-09 09:52:30|1564.89|1548.89|1565.92|1549.92|1566.38|1550.38|1564.89|1548.89|11
1641721960000|2022-01-09 09:52:40|1565.96|1549.96|1565.37|1549.37|1565.96|1549.96|1565.37|1549.37|11
1641721970000|2022-01-09 09:52:50|1565.3|1549.3|1564.52|1548.52|1565.3|1549.3|1564.52|1548.52|4
1641721980000|2022-01-09 09:53:00|1564.49|1548.49|1564.32|1548.32|1564.53|1548.53|1564.2|1548.2|6
1641721990000|2022-01-09 09:53:10|1564.2|1548.2|1561.15|1545.15|1564.32|1548.32|1561.15|1545.15|19
1641722000000|2022-01-09 09:53:20|1561.17|1545.17|1558.75|1542.75|1561.26|1545.26|1558.57|1542.57|17
1641722010000|2022-01-09 09:53:30|1558.57|1542.57|1561.52|1545.52|1561.52|1545.52|1558.57|1542.57|21
1641722020000|2022-01-09 09:53:40|1561.74|1545.74|1562.82|1546.82|1562.82|1546.82|1561.74|1545.74|11
1641722030000|2022-01-09 09:53:50|1562.63|1546.63|1562.73|1546.73|1562.82|1546.82|1562.56|1546.56|19
1641722040000|2022-01-09 09:54:00|1562.72|1546.72|1562.56|1546.56|1562.79|1546.79|1562.49|1546.49|13
1641722050000|2022-01-09 09:54:10|1562.59|1546.59|1561.18|1545.18|1562.59|1546.59|1560.36|1544.36|23
1641722060000|2022-01-09 09:54:20|1560.74|1544.74|1559.89|1543.89|1560.74|1544.74|1559.35|1543.35|29
1641722070000|2022-01-09 09:54:30|1560|1544|1561.3|1545.3|1561.46|1545.46|1559.89|1543.89|22
1641722080000|2022-01-09 09:54:40|1561.29|1545.29|1561.08|1545.08|1561.44|1545.44|1561.04|1545.04|17
1641722090000|2022-01-09 09:54:50|1561.26|1545.26|1561.7|1545.7|1562.16|1546.16|1561.19|1545.19|22
1641722100000|2022-01-09 09:55:00|1561.89|1545.89|1561.51|1545.51|1562.03|1546.03|1561.33|1545.33|16
1641722110000|2022-01-09 09:55:10|1561.59|1545.59|1562.72|1546.72|1562.97|1546.97|1561.58|1545.58|15
1641722120000|2022-01-09 09:55:20|1562.74|1546.74|1562.51|1546.51|1562.96|1546.96|1562.51|1546.51|18
1641722130000|2022-01-09 09:55:30|1562.66|1546.66|1563.12|1547.12|1563.13|1547.13|1562.51|1546.51|8
1641722140000|2022-01-09 09:55:40|1562.91|1546.91|1561.86|1545.86|1562.91|1546.91|1561.77|1545.77|16
1641722150000|2022-01-09 09:55:50|1561.95|1545.95|1561.57|1545.57|1562|1546|1561.55|1545.55|14
1641722160000|2022-01-09 09:56:00|1561.68|1545.68|1561.68|1545.68|1562.27|1546.27|1561.68|1545.68|16
1641722170000|2022-01-09 09:56:10|1561.69|1545.69|1560.96|1544.96|1561.69|1545.69|1560.82|1544.82|15
1641722180000|2022-01-09 09:56:20|1560.94|1544.94|1560.8|1544.8|1561|1545|1560.73|1544.73|16
1641722190000|2022-01-09 09:56:30|1560.76|1544.76|1559.95|1543.95|1560.76|1544.76|1559.9|1543.9|14
1641722200000|2022-01-09 09:56:40|1559.75|1543.75|1559.65|1543.65|1559.75|1543.75|1559.48|1543.48|10
1641722210000|2022-01-09 09:56:50|1559.59|1543.59|1558.81|1542.81|1559.59|1543.59|1558.8|1542.8|8
1641722220000|2022-01-09 09:57:00|1558.69|1542.69|1558.85|1542.85|1558.88|1542.88|1558.69|1542.69|7
1641722230000|2022-01-09 09:57:10|1558.88|1542.88|1559.36|1543.36|1559.48|1543.48|1558.76|1542.76|13
1641722240000|2022-01-09 09:57:20|1559.47|1543.47|1558.76|1542.76|1560.15|1544.15|1558.76|1542.76|20
1641722250000|2022-01-09 09:57:30|1558.72|1542.72|1558.89|1542.89|1558.89|1542.89|1558.63|1542.63|8
1641722260000|2022-01-09 09:57:40|1558.96|1542.96|1559.6|1543.6|1559.6|1543.6|1558.9|1542.9|14
1641722270000|2022-01-09 09:57:50|1559.48|1543.48|1559.58|1543.58|1559.67|1543.67|1559.48|1543.48|9
1641722280000|2022-01-09 09:58:00|1559.48|1543.48|1560.02|1544.02|1560.23|1544.23|1559.28|1543.28|10
1641722290000|2022-01-09 09:58:10|1560|1544|1560.21|1544.21|1560.21|1544.21|1559.63|1543.63|11
1641722300000|2022-01-09 09:58:20|1560.44|1544.44|1560.56|1544.56|1560.9|1544.9|1560.44|1544.44|10
1641722310000|2022-01-09 09:58:30|1560.57|1544.57|1560.56|1544.56|1560.57|1544.57|1560.56|1544.56|2
1641722320000|2022-01-09 09:58:40|1560.57|1544.57|1559.68|1543.68|1560.57|1544.57|1559.68|1543.68|7
1641722330000|2022-01-09 09:58:50|1559.66|1543.66|1556.89|1540.89|1559.66|1543.66|1556.89|1540.89|18
1641722340000|2022-01-09 09:59:00|1557.3|1541.3|1556.93|1540.93|1557.37|1541.37|1556.85|1540.85|9
1641722350000|2022-01-09 09:59:10|1556.85|1540.85|1556.69|1540.69|1557.02|1541.02|1556.67|1540.67|5
1641722360000|2022-01-09 09:59:20|1556.74|1540.74|1556.63|1540.63|1556.95|1540.95|1556.63|1540.63|13
1641722370000|2022-01-09 09:59:30|1556.81|1540.81|1556.81|1540.81|1556.81|1540.81|1556.81|1540.81|1
1641722380000|2022-01-09 09:59:40|1557|1541|1558.6|1542.6|1558.6|1542.6|1557|1541|23
1641722390000|2022-01-09 09:59:50|1558.51|1542.51|1559.24|1543.24|1559.31|1543.31|1558.5|1542.5|16
1641722400000|2022-01-09 10:00:00|1559.16|1543.16|1557.11|1541.11|1559.16|1543.16|1557.01|1541.01|22
1641722410000|2022-01-09 10:00:10|1557.31|1541.31|1558.34|1542.34|1558.34|1542.34|1557.31|1541.31|20
1641722420000|2022-01-09 10:00:20|1558.37|1542.37|1558.92|1542.92|1559.27|1543.27|1558.33|1542.33|14
1641722430000|2022-01-09 10:00:30|1558.84|1542.84|1558.66|1542.66|1559.32|1543.32|1558.61|1542.61|18
1641722440000|2022-01-09 10:00:40|1558.23|1542.23|1557.71|1541.71|1558.23|1542.23|1557.71|1541.71|11
1641722450000|2022-01-09 10:00:50|1557.72|1541.72|1558.02|1542.02|1558.07|1542.07|1557.69|1541.69|7
1641722460000|2022-01-09 10:01:00|1558.24|1542.24|1557.59|1541.59|1558.41|1542.41|1557.59|1541.59|11
1641722470000|2022-01-09 10:01:10|1557.77|1541.77|1557.98|1541.98|1558.02|1542.02|1557.72|1541.72|4
1641722480000|2022-01-09 10:01:20|1557.99|1541.99|1559.15|1543.15|1559.15|1543.15|1557.99|1541.99|17
1641722490000|2022-01-09 10:01:30|1559.18|1543.18|1560.15|1544.15|1560.15|1544.15|1559.18|1543.18|10
1641722500000|2022-01-09 10:01:40|1560.08|1544.08|1559.95|1543.95|1560.08|1544.08|1559.95|1543.95|2
1641722510000|2022-01-09 10:01:50|1560.08|1544.08|1560.51|1544.51|1560.7|1544.7|1560.08|1544.08|13
1641722520000|2022-01-09 10:02:00|1560.66|1544.66|1561.48|1545.48|1561.48|1545.48|1560.66|1544.66|12
1641722530000|2022-01-09 10:02:10|1561.51|1545.51|1561.07|1545.07|1561.66|1545.66|1561.07|1545.07|13
1641722540000|2022-01-09 10:02:20|1560.9|1544.9|1561.31|1545.31|1561.31|1545.31|1560.9|1544.9|5
1641722550000|2022-01-09 10:02:30|1561.51|1545.51|1561.51|1545.51|1561.56|1545.56|1561.49|1545.49|6
1641722560000|2022-01-09 10:02:40|1561.34|1545.34|1561.33|1545.33|1561.7|1545.7|1561.31|1545.31|10
1641722570000|2022-01-09 10:02:50|1560.99|1544.99|1561.31|1545.31|1561.31|1545.31|1560.99|1544.99|4
1641722580000|2022-01-09 10:03:00|1561.35|1545.35|1560.42|1544.42|1561.35|1545.35|1560.42|1544.42|12
1641722590000|2022-01-09 10:03:10|1560.43|1544.43|1560.38|1544.38|1560.43|1544.43|1560.12|1544.12|10
1641722600000|2022-01-09 10:03:20|1560.33|1544.33|1560.39|1544.39|1560.5|1544.5|1560.33|1544.33|8
1641722620000|2022-01-09 10:03:40|1560.37|1544.37|1560.32|1544.32|1560.37|1544.37|1560.32|1544.32|3
1641722630000|2022-01-09 10:03:50|1560.33|1544.33|1560.37|1544.37|1560.37|1544.37|1560.33|1544.33|2
1641722640000|2022-01-09 10:04:00|1560.32|1544.32|1558.98|1542.98|1560.33|1544.33|1558.97|1542.97|11
1641722650000|2022-01-09 10:04:10|1558.9|1542.9|1558.99|1542.99|1558.99|1542.99|1558.59|1542.59|12
1641722660000|2022-01-09 10:04:20|1559.01|1543.01|1560.46|1544.46|1560.46|1544.46|1558.85|1542.85|15
1641722670000|2022-01-09 10:04:30|1560.63|1544.63|1561.49|1545.49|1561.57|1545.57|1560.63|1544.63|11
1641722680000|2022-01-09 10:04:40|1561.61|1545.61|1562.35|1546.35|1562.36|1546.36|1561.61|1545.61|8
1641722690000|2022-01-09 10:04:50|1562.38|1546.38|1563.5|1547.5|1563.5|1547.5|1562.38|1546.38|8
1641722700000|2022-01-09 10:05:00|1563.6|1547.6|1562.8|1546.8|1563.6|1547.6|1562.59|1546.59|7
1641722710000|2022-01-09 10:05:10|1562.62|1546.62|1562.07|1546.07|1562.62|1546.62|1562.07|1546.07|10
1641722720000|2022-01-09 10:05:20|1562.14|1546.14|1561.62|1545.62|1562.14|1546.14|1561.62|1545.62|6
1641722730000|2022-01-09 10:05:30|1561.61|1545.61|1561.61|1545.61|1561.61|1545.61|1561.61|1545.61|1
1641722740000|2022-01-09 10:05:40|1561.64|1545.64|1562.63|1546.63|1562.64|1546.64|1561.64|1545.64|9
1641722750000|2022-01-09 10:05:50|1562.64|1546.64|1562.43|1546.43|1562.64|1546.64|1562.43|1546.43|7
1641722760000|2022-01-09 10:06:00|1562.44|1546.44|1562.06|1546.06|1562.45|1546.45|1562.06|1546.06|4
1641722770000|2022-01-09 10:06:10|1561.93|1545.93|1561.93|1545.93|1562.11|1546.11|1561.93|1545.93|3
1641722780000|2022-01-09 10:06:20|1562.11|1546.11|1561.62|1545.62|1562.11|1546.11|1561.62|1545.62|7
1641722790000|2022-01-09 10:06:30|1561.61|1545.61|1560.29|1544.29|1561.61|1545.61|1560.29|1544.29|11
1641722800000|2022-01-09 10:06:40|1560.22|1544.22|1559.64|1543.64|1560.22|1544.22|1559.64|1543.64|6
1641722810000|2022-01-09 10:06:50|1559.63|1543.63|1559.55|1543.55|1559.63|1543.63|1559.4|1543.4|3
1641722820000|2022-01-09 10:07:00|1559.45|1543.45|1559.21|1543.21|1559.45|1543.45|1559.21|1543.21|5
1641722830000|2022-01-09 10:07:10|1559.19|1543.19|1558.67|1542.67|1559.19|1543.19|1558.67|1542.67|4
1641722840000|2022-01-09 10:07:20|1558.72|1542.72|1559.36|1543.36|1559.36|1543.36|1558.72|1542.72|5
1641722850000|2022-01-09 10:07:30|1559.38|1543.38|1559.84|1543.84|1559.84|1543.84|1559.38|1543.38|12
1641722860000|2022-01-09 10:07:40|1559.82|1543.82|1559.51|1543.51|1559.84|1543.84|1559.51|1543.51|6
1641722870000|2022-01-09 10:07:50|1559.36|1543.36|1557.49|1541.49|1559.36|1543.36|1557.41|1541.41|16
1641722880000|2022-01-09 10:08:00|1557.6|1541.6|1557.92|1541.92|1557.92|1541.92|1557.53|1541.53|8
1641722890000|2022-01-09 10:08:10|1557.8|1541.8|1558.13|1542.13|1558.13|1542.13|1557.64|1541.64|7
1641722900000|2022-01-09 10:08:20|1558.34|1542.34|1558.12|1542.12|1558.34|1542.34|1558.12|1542.12|2
1641722910000|2022-01-09 10:08:30|1558.32|1542.32|1558.32|1542.32|1558.32|1542.32|1558.06|1542.06|3
1641722920000|2022-01-09 10:08:40|1558.22|1542.22|1557.83|1541.83|1558.22|1542.22|1557.83|1541.83|6
1641722930000|2022-01-09 10:08:50|1557.67|1541.67|1558.11|1542.11|1558.11|1542.11|1557.67|1541.67|7
1641722940000|2022-01-09 10:09:00|1557.85|1541.85|1557.62|1541.62|1558.11|1542.11|1557.62|1541.62|10
1641722950000|2022-01-09 10:09:10|1557.67|1541.67|1558.08|1542.08|1558.08|1542.08|1557.67|1541.67|5
1641722960000|2022-01-09 10:09:20|1558.37|1542.37|1557.82|1541.82|1558.37|1542.37|1557.78|1541.78|4
1641722970000|2022-01-09 10:09:30|1557.65|1541.65|1557.58|1541.58|1557.65|1541.65|1557.5|1541.5|5
1641722980000|2022-01-09 10:09:40|1557.5|1541.5|1556.98|1540.98|1557.67|1541.67|1556.98|1540.98|11
1641722990000|2022-01-09 10:09:50|1556.89|1540.89|1555.65|1539.65|1556.89|1540.89|1555.56|1539.56|13
1641723000000|2022-01-09 10:10:00|1555.64|1539.64|1555.1|1539.1|1555.65|1539.65|1555.1|1539.1|11
1641723010000|2022-01-09 10:10:10|1554.98|1538.98|1554.85|1538.85|1554.98|1538.98|1554.66|1538.66|3
1641723020000|2022-01-09 10:10:20|1555.09|1539.09|1554.73|1538.73|1555.09|1539.09|1554.67|1538.67|9
1641723030000|2022-01-09 10:10:30|1554.64|1538.64|1555.19|1539.19|1555.41|1539.41|1554.64|1538.64|7
1641723040000|2022-01-09 10:10:40|1555.39|1539.39|1555|1539|1555.39|1539.39|1555|1539|5
1641723050000|2022-01-09 10:10:50|1555.06|1539.06|1555.47|1539.47|1555.47|1539.47|1555.06|1539.06|5
1641723060000|2022-01-09 10:11:00|1555.54|1539.54|1556|1540|1556.25|1540.25|1555.54|1539.54|11
1641723070000|2022-01-09 10:11:10|1555.86|1539.86|1555.64|1539.64|1555.86|1539.86|1555.59|1539.59|8
1641723080000|2022-01-09 10:11:20|1555.59|1539.59|1555.37|1539.37|1555.59|1539.59|1555.37|1539.37|3
1641723090000|2022-01-09 10:11:30|1555.42|1539.42|1554.06|1538.06|1555.42|1539.42|1554.06|1538.06|10
1641723100000|2022-01-09 10:11:40|1554.12|1538.12|1553.66|1537.66|1554.43|1538.43|1553.66|1537.66|9
1641723110000|2022-01-09 10:11:50|1553.63|1537.63|1553.09|1537.09|1553.63|1537.63|1552.95|1536.95|14
1641723120000|2022-01-09 10:12:00|1553.05|1537.05|1552.01|1536.01|1553.06|1537.06|1552.01|1536.01|8
1641723130000|2022-01-09 10:12:10|1551.76|1535.76|1551.44|1535.44|1551.76|1535.76|1551.22|1535.22|10
1641723140000|2022-01-09 10:12:20|1551.06|1535.06|1550.28|1534.28|1551.08|1535.08|1550.28|1534.28|18
1641723150000|2022-01-09 10:12:30|1550.14|1534.14|1551.85|1535.85|1551.91|1535.91|1549.65|1533.65|17
1641723160000|2022-01-09 10:12:40|1551.98|1535.98|1552.73|1536.73|1553.35|1537.35|1551.98|1535.98|13
1641723170000|2022-01-09 10:12:50|1552.77|1536.77|1551.16|1535.16|1552.77|1536.77|1550.74|1534.74|21
1641723180000|2022-01-09 10:13:00|1551.1|1535.1|1550.97|1534.97|1551.46|1535.46|1550.97|1534.97|8
1641723190000|2022-01-09 10:13:10|1550.96|1534.96|1549.72|1533.72|1550.96|1534.96|1549.72|1533.72|11
1641723200000|2022-01-09 10:13:20|1549.71|1533.71|1549.54|1533.54|1549.98|1533.98|1549.54|1533.54|11
1641723210000|2022-01-09 10:13:30|1549.71|1533.71|1549.7|1533.7|1549.71|1533.71|1549.63|1533.63|4
1641723220000|2022-01-09 10:13:40|1549.97|1533.97|1550.49|1534.49|1551.04|1535.04|1549.7|1533.7|12
1641723230000|2022-01-09 10:13:50|1550.48|1534.48|1548.89|1532.89|1550.48|1534.48|1548.89|1532.89|12
1641723240000|2022-01-09 10:14:00|1549.15|1533.15|1549.15|1533.15|1549.52|1533.52|1548.77|1532.77|12
1641723250000|2022-01-09 10:14:10|1549.27|1533.27|1549.75|1533.75|1549.94|1533.94|1549.27|1533.27|10
1641723260000|2022-01-09 10:14:20|1549.69|1533.69|1550.06|1534.06|1550.13|1534.13|1549.58|1533.58|10
1641723270000|2022-01-09 10:14:30|1549.91|1533.91|1549.84|1533.84|1549.99|1533.99|1549.78|1533.78|10
1641723280000|2022-01-09 10:14:40|1549.74|1533.74|1549.93|1533.93|1549.93|1533.93|1549.64|1533.64|6
1641723290000|2022-01-09 10:14:50|1549.9|1533.9|1549.64|1533.64|1549.9|1533.9|1549.64|1533.64|4
1641723300000|2022-01-09 10:15:00|1549.82|1533.82|1549.37|1533.37|1550.09|1534.09|1549.37|1533.37|13
1641723310000|2022-01-09 10:15:10|1549.14|1533.14|1549.4|1533.4|1549.59|1533.59|1549.14|1533.14|14
1641723320000|2022-01-09 10:15:20|1549.23|1533.23|1549.41|1533.41|1549.48|1533.48|1549.06|1533.06|9
1641723330000|2022-01-09 10:15:30|1549.4|1533.4|1549.13|1533.13|1549.4|1533.4|1549.13|1533.13|4
1641723340000|2022-01-09 10:15:40|1549.12|1533.12|1549.42|1533.42|1549.47|1533.47|1549.12|1533.12|5
1641723350000|2022-01-09 10:15:50|1549.34|1533.34|1548.73|1532.73|1549.34|1533.34|1548.73|1532.73|5
1641723360000|2022-01-09 10:16:00|1548.64|1532.64|1548.16|1532.16|1548.7|1532.7|1548.16|1532.16|7
1641723370000|2022-01-09 10:16:10|1548.09|1532.09|1547.9|1531.9|1548.09|1532.09|1547.9|1531.9|4
1641723380000|2022-01-09 10:16:20|1547.99|1531.99|1547.79|1531.79|1547.99|1531.99|1547.79|1531.79|3
1641723390000|2022-01-09 10:16:30|1547.84|1531.84|1548.58|1532.58|1548.58|1532.58|1547.82|1531.82|12
1641723400000|2022-01-09 10:16:40|1548.59|1532.59|1547.31|1531.31|1548.59|1532.59|1547.31|1531.31|11
1641723410000|2022-01-09 10:16:50|1547.28|1531.28|1547.45|1531.45|1547.45|1531.45|1547.28|1531.28|5
1641723420000|2022-01-09 10:17:00|1547.39|1531.39|1547.69|1531.69|1547.69|1531.69|1547.39|1531.39|6
1641723430000|2022-01-09 10:17:10|1547.63|1531.63|1546.59|1530.59|1547.63|1531.63|1546.42|1530.42|11
1641723440000|2022-01-09 10:17:20|1546.43|1530.43|1546.73|1530.73|1546.73|1530.73|1546.43|1530.43|8
1641723450000|2022-01-09 10:17:30|1547.01|1531.01|1549.38|1533.38|1549.72|1533.72|1547.01|1531.01|18
1641723460000|2022-01-09 10:17:40|1549.52|1533.52|1549.92|1533.92|1550.16|1534.16|1549.52|1533.52|9
1641723470000|2022-01-09 10:17:50|1550.09|1534.09|1549.88|1533.88|1550.1|1534.1|1549.88|1533.88|7
1641723480000|2022-01-09 10:18:00|1549.99|1533.99|1549.76|1533.76|1549.99|1533.99|1549.71|1533.71|8
1641723490000|2022-01-09 10:18:10|1549.71|1533.71|1550.39|1534.39|1550.4|1534.4|1549.68|1533.68|7
1641723500000|2022-01-09 10:18:20|1550.57|1534.57|1550.76|1534.76|1551.06|1535.06|1550.57|1534.57|11
1641723510000|2022-01-09 10:18:30|1550.97|1534.97|1551.09|1535.09|1551.3|1535.3|1550.76|1534.76|10
1641723520000|2022-01-09 10:18:40|1550.91|1534.91|1550.8|1534.8|1550.91|1534.91|1550.71|1534.71|6
1641723530000|2022-01-09 10:18:50|1550.71|1534.71|1550.71|1534.71|1550.71|1534.71|1550.66|1534.66|5
1641723540000|2022-01-09 10:19:00|1550.66|1534.66|1550.47|1534.47|1550.66|1534.66|1550.16|1534.16|11
1641723550000|2022-01-09 10:19:10|1550.56|1534.56|1550.47|1534.47|1550.63|1534.63|1550.47|1534.47|4
1641723560000|2022-01-09 10:19:20|1550.56|1534.56|1551.41|1535.41|1551.41|1535.41|1550.5|1534.5|9
1641723570000|2022-01-09 10:19:30|1551.48|1535.48|1550.85|1534.85|1551.5|1535.5|1550.72|1534.72|10
1641723580000|2022-01-09 10:19:40|1550.78|1534.78|1550.66|1534.66|1550.78|1534.78|1550.64|1534.64|6
1641723590000|2022-01-09 10:19:50|1550.74|1534.74|1550.74|1534.74|1550.74|1534.74|1550.74|1534.74|1
1641723600000|2022-01-09 10:20:00|1550.66|1534.66|1549.79|1533.79|1550.66|1534.66|1549.79|1533.79|12
1641723610000|2022-01-09 10:20:10|1549.64|1533.64|1551.51|1535.51|1551.51|1535.51|1549.61|1533.61|15
1641723620000|2022-01-09 10:20:20|1551.93|1535.93|1552.6|1536.6|1552.6|1536.6|1551.93|1535.93|13
1641723630000|2022-01-09 10:20:30|1552.78|1536.78|1553.25|1537.25|1553.4|1537.4|1552.58|1536.58|16
1641723640000|2022-01-09 10:20:40|1553.08|1537.08|1553.04|1537.04|1553.25|1537.25|1552.79|1536.79|6
1641723650000|2022-01-09 10:20:50|1552.95|1536.95|1552.86|1536.86|1553.04|1537.04|1552.78|1536.78|9
1641723660000|2022-01-09 10:21:00|1552.99|1536.99|1553.57|1537.57|1553.57|1537.57|1552.99|1536.99|5
1641723670000|2022-01-09 10:21:10|1553.62|1537.62|1554.25|1538.25|1554.25|1538.25|1553.62|1537.62|6
1641723680000|2022-01-09 10:21:20|1554.23|1538.23|1553.94|1537.94|1554.48|1538.48|1553.78|1537.78|11
1641723690000|2022-01-09 10:21:30|1553.7|1537.7|1553.89|1537.89|1553.89|1537.89|1553.5|1537.5|14
1641723700000|2022-01-09 10:21:40|1553.98|1537.98|1554.38|1538.38|1554.38|1538.38|1553.98|1537.98|2
1641723710000|2022-01-09 10:21:50|1554.34|1538.34|1554.45|1538.45|1554.47|1538.47|1554.34|1538.34|5
1641723720000|2022-01-09 10:22:00|1554.37|1538.37|1553.97|1537.97|1554.37|1538.37|1553.95|1537.95|8
1641723730000|2022-01-09 10:22:10|1553.73|1537.73|1553.52|1537.52|1553.73|1537.73|1553.52|1537.52|5
1641723740000|2022-01-09 10:22:20|1553.62|1537.62|1553.96|1537.96|1553.96|1537.96|1553.44|1537.44|15
1641723750000|2022-01-09 10:22:30|1553.81|1537.81|1553.56|1537.56|1553.86|1537.86|1553.56|1537.56|9
1641723760000|2022-01-09 10:22:40|1553.35|1537.35|1553.21|1537.21|1553.44|1537.44|1553.21|1537.21|6
1641723770000|2022-01-09 10:22:50|1553.42|1537.42|1552.93|1536.93|1553.42|1537.42|1552.93|1536.93|7
1641723780000|2022-01-09 10:23:00|1552.87|1536.87|1552.06|1536.06|1552.87|1536.87|1552.06|1536.06|13
1641723790000|2022-01-09 10:23:10|1552.22|1536.22|1551.58|1535.58|1552.25|1536.25|1551.58|1535.58|11
1641723800000|2022-01-09 10:23:20|1551.56|1535.56|1549.69|1533.69|1551.56|1535.56|1549.69|1533.69|19
1641723810000|2022-01-09 10:23:30|1549.49|1533.49|1549.99|1533.99|1550.03|1534.03|1549.02|1533.02|12
1641723820000|2022-01-09 10:23:40|1550.03|1534.03|1550.84|1534.84|1550.84|1534.84|1549.74|1533.74|15
1641723830000|2022-01-09 10:23:50|1550.73|1534.73|1550.52|1534.52|1550.73|1534.73|1550.48|1534.48|3
1641723840000|2022-01-09 10:24:00|1550.6|1534.6|1550.53|1534.53|1550.6|1534.6|1550.53|1534.53|4
1641723850000|2022-01-09 10:24:10|1550.54|1534.54|1550.49|1534.49|1550.81|1534.81|1550.49|1534.49|10
1641723860000|2022-01-09 10:24:20|1550.48|1534.48|1550.48|1534.48|1550.48|1534.48|1550.48|1534.48|1
1641723870000|2022-01-09 10:24:30|1550.43|1534.43|1550.22|1534.22|1550.43|1534.43|1550.22|1534.22|3
1641723880000|2022-01-09 10:24:40|1549.5|1533.5|1549.63|1533.63|1549.63|1533.63|1549.47|1533.47|5
1641723890000|2022-01-09 10:24:50|1549.57|1533.57|1549.53|1533.53|1549.57|1533.57|1549.53|1533.53|2
1641723900000|2022-01-09 10:25:00|1549.63|1533.63|1551.39|1535.39|1551.39|1535.39|1549.63|1533.63|13
1641723910000|2022-01-09 10:25:10|1551.83|1535.83|1552.74|1536.74|1553.1|1537.1|1551.83|1535.83|12
1641723920000|2022-01-09 10:25:20|1552.7|1536.7|1553.21|1537.21|1553.21|1537.21|1552.55|1536.55|9
1641723930000|2022-01-09 10:25:30|1553.25|1537.25|1552.54|1536.54|1553.34|1537.34|1552.54|1536.54|8
1641723940000|2022-01-09 10:25:40|1552.6|1536.6|1552.53|1536.53|1552.7|1536.7|1552.53|1536.53|9
1641723950000|2022-01-09 10:25:50|1552.67|1536.67|1553.12|1537.12|1553.49|1537.49|1552.67|1536.67|17
1641723960000|2022-01-09 10:26:00|1553.18|1537.18|1552.91|1536.91|1553.33|1537.33|1552.91|1536.91|16
1641723970000|2022-01-09 10:26:10|1552.95|1536.95|1552.62|1536.62|1552.95|1536.95|1552.34|1536.34|12
1641723980000|2022-01-09 10:26:20|1552.69|1536.69|1553.06|1537.06|1553.06|1537.06|1552.67|1536.67|7
1641723990000|2022-01-09 10:26:30|1553.05|1537.05|1552.94|1536.94|1553.05|1537.05|1552.71|1536.71|3
1641724000000|2022-01-09 10:26:40|1552.71|1536.71|1552.91|1536.91|1552.94|1536.94|1552.67|1536.67|6
1641724010000|2022-01-09 10:26:50|1552.9|1536.9|1551.98|1535.98|1552.9|1536.9|1551.98|1535.98|9
1641724020000|2022-01-09 10:27:00|1552.01|1536.01|1551.72|1535.72|1552.01|1536.01|1551.72|1535.72|8
1641724030000|2022-01-09 10:27:10|1551.96|1535.96|1553.13|1537.13|1553.38|1537.38|1551.96|1535.96|15
1641724040000|2022-01-09 10:27:20|1553.33|1537.33|1553.37|1537.37|1553.39|1537.39|1553.32|1537.32|9
1641724050000|2022-01-09 10:27:30|1553.39|1537.39|1553.57|1537.57|1553.58|1537.58|1553.37|1537.37|6
1641724060000|2022-01-09 10:27:40|1553.56|1537.56|1553.52|1537.52|1553.56|1537.56|1553.52|1537.52|2
1641724070000|2022-01-09 10:27:50|1553.43|1537.43|1552.73|1536.73|1553.56|1537.56|1552.73|1536.73|9
1641724080000|2022-01-09 10:28:00|1552.61|1536.61|1552.86|1536.86|1553.3|1537.3|1552.61|1536.61|12
1641724090000|2022-01-09 10:28:10|1553.03|1537.03|1553.33|1537.33|1553.33|1537.33|1553|1537|8
1641724100000|2022-01-09 10:28:20|1553.24|1537.24|1553.49|1537.49|1553.49|1537.49|1553.24|1537.24|4
1641724110000|2022-01-09 10:28:30|1553.36|1537.36|1552.97|1536.97|1553.38|1537.38|1552.9|1536.9|12
1641724120000|2022-01-09 10:28:40|1553.11|1537.11|1553.86|1537.86|1553.86|1537.86|1553.08|1537.08|8
1641724130000|2022-01-09 10:28:50|1553.91|1537.91|1553.98|1537.98|1554.16|1538.16|1553.91|1537.91|10
1641724140000|2022-01-09 10:29:00|1554.16|1538.16|1554.92|1538.92|1555.15|1539.15|1553.98|1537.98|14
1641724150000|2022-01-09 10:29:10|1554.69|1538.69|1555.21|1539.21|1555.21|1539.21|1554.57|1538.57|16
1641724160000|2022-01-09 10:29:20|1555.22|1539.22|1556.44|1540.44|1556.44|1540.44|1555.22|1539.22|15
1641724170000|2022-01-09 10:29:30|1556.54|1540.54|1560.63|1544.63|1561.39|1545.39|1556.54|1540.54|21
1641724180000|2022-01-09 10:29:40|1560.64|1544.64|1560.83|1544.83|1560.83|1544.83|1560.4|1544.4|10
1641724190000|2022-01-09 10:29:50|1560.81|1544.81|1560.83|1544.83|1560.88|1544.88|1560.65|1544.65|11
1641724200000|2022-01-09 10:30:00|1560.76|1544.76|1560.53|1544.53|1560.76|1544.76|1559.92|1543.92|12
1641724210000|2022-01-09 10:30:10|1560.51|1544.51|1561.07|1545.07|1561.35|1545.35|1560.41|1544.41|15
1641724220000|2022-01-09 10:30:20|1560.85|1544.85|1561.08|1545.08|1561.08|1545.08|1560.61|1544.61|10
1641724230000|2022-01-09 10:30:30|1561.21|1545.21|1561.13|1545.13|1561.37|1545.37|1561.04|1545.04|6
1641724240000|2022-01-09 10:30:40|1561.15|1545.15|1561.28|1545.28|1561.31|1545.31|1560.9|1544.9|9
1641724250000|2022-01-09 10:30:50|1561.41|1545.41|1560.82|1544.82|1561.41|1545.41|1560.82|1544.82|6
1641724260000|2022-01-09 10:31:00|1560.66|1544.66|1560.6|1544.6|1560.66|1544.66|1560.6|1544.6|5
1641724270000|2022-01-09 10:31:10|1560.47|1544.47|1559.79|1543.79|1560.47|1544.47|1559.64|1543.64|16
1641724280000|2022-01-09 10:31:20|1559.88|1543.88|1560.69|1544.69|1560.69|1544.69|1559.88|1543.88|10
1641724290000|2022-01-09 10:31:30|1560.88|1544.88|1560.56|1544.56|1560.88|1544.88|1560.56|1544.56|8
1641724300000|2022-01-09 10:31:40|1560.73|1544.73|1561.36|1545.36|1561.36|1545.36|1560.6|1544.6|13
1641724310000|2022-01-09 10:31:50|1561.51|1545.51|1561.98|1545.98|1561.98|1545.98|1561.51|1545.51|8
1641724320000|2022-01-09 10:32:00|1562.2|1546.2|1561.7|1545.7|1562.36|1546.36|1561.7|1545.7|8
1641724330000|2022-01-09 10:32:10|1561.82|1545.82|1562.37|1546.37|1562.37|1546.37|1561.82|1545.82|5
1641724340000|2022-01-09 10:32:20|1562.35|1546.35|1562.44|1546.44|1562.44|1546.44|1562.35|1546.35|2
1641724350000|2022-01-09 10:32:30|1562.35|1546.35|1562.35|1546.35|1562.44|1546.44|1561.77|1545.77|10
1641724360000|2022-01-09 10:32:40|1562.44|1546.44|1562.51|1546.51|1562.76|1546.76|1562.35|1546.35|12
1641724370000|2022-01-09 10:32:50|1562.66|1546.66|1562.43|1546.43|1562.66|1546.66|1562.43|1546.43|9
1641724380000|2022-01-09 10:33:00|1562.46|1546.46|1562.51|1546.51|1562.51|1546.51|1562.4|1546.4|5
1641724390000|2022-01-09 10:33:10|1562.73|1546.73|1563.18|1547.18|1563.41|1547.41|1562.73|1546.73|13
1641724400000|2022-01-09 10:33:20|1563.35|1547.35|1563.34|1547.34|1563.4|1547.4|1563.14|1547.14|7
1641724420000|2022-01-09 10:33:40|1563.21|1547.21|1563.53|1547.53|1563.53|1547.53|1563.21|1547.21|5
1641724430000|2022-01-09 10:33:50|1563.57|1547.57|1563.7|1547.7|1564.24|1548.24|1563.57|1547.57|13
1641724440000|2022-01-09 10:34:00|1563.92|1547.92|1564.8|1548.8|1564.8|1548.8|1563.7|1547.7|14
1641724450000|2022-01-09 10:34:10|1564.66|1548.66|1565.36|1549.36|1565.36|1549.36|1564.52|1548.52|9
1641724460000|2022-01-09 10:34:20|1565.23|1549.23|1565.72|1549.72|1565.83|1549.83|1565.23|1549.23|4
1641724470000|2022-01-09 10:34:30|1565.59|1549.59|1566.51|1550.51|1566.51|1550.51|1565.57|1549.57|8
1641724480000|2022-01-09 10:34:40|1566.65|1550.65|1566.51|1550.51|1566.65|1550.65|1566.51|1550.51|4
1641724490000|2022-01-09 10:34:50|1566.61|1550.61|1567.09|1551.09|1567.09|1551.09|1566.51|1550.51|9
1641724500000|2022-01-09 10:35:00|1567.36|1551.36|1567.33|1551.33|1567.44|1551.44|1567.09|1551.09|7
1641724510000|2022-01-09 10:35:10|1567.3|1551.3|1567.25|1551.25|1567.3|1551.3|1567.25|1551.25|2
1641724520000|2022-01-09 10:35:20|1567.18|1551.18|1567.18|1551.18|1567.18|1551.18|1567.18|1551.18|1
1641724530000|2022-01-09 10:35:30|1567.27|1551.27|1567.43|1551.43|1567.43|1551.43|1567.27|1551.27|2
1641724540000|2022-01-09 10:35:40|1567.44|1551.44|1567.44|1551.44|1567.44|1551.44|1567.44|1551.44|1
1641724550000|2022-01-09 10:35:50|1567.43|1551.43|1566.62|1550.62|1567.43|1551.43|1566.62|1550.62|12
1641724560000|2022-01-09 10:36:00|1566.49|1550.49|1566.47|1550.47|1566.62|1550.62|1566.26|1550.26|13
1641724570000|2022-01-09 10:36:10|1566.56|1550.56|1566.78|1550.78|1566.78|1550.78|1566.47|1550.47|5
1641724580000|2022-01-09 10:36:20|1566.72|1550.72|1566.73|1550.73|1566.79|1550.79|1566.72|1550.72|3
1641724590000|2022-01-09 10:36:30|1566.72|1550.72|1566.52|1550.52|1566.72|1550.72|1565.92|1549.92|8
1641724600000|2022-01-09 10:36:40|1566.41|1550.41|1566.18|1550.18|1566.62|1550.62|1566.18|1550.18|9
1641724610000|2022-01-09 10:36:50|1566.25|1550.25|1566.77|1550.77|1566.98|1550.98|1566.25|1550.25|15
1641724620000|2022-01-09 10:37:00|1566.57|1550.57|1566.88|1550.88|1566.88|1550.88|1566.36|1550.36|8
1641724630000|2022-01-09 10:37:10|1566.96|1550.96|1567.24|1551.24|1567.39|1551.39|1566.96|1550.96|7
1641724640000|2022-01-09 10:37:20|1567.42|1551.42|1567.38|1551.38|1567.42|1551.42|1567.25|1551.25|4
1641724650000|2022-01-09 10:37:30|1567.29|1551.29|1566.82|1550.82|1567.29|1551.29|1566.81|1550.81|6
1641724660000|2022-01-09 10:37:40|1566.81|1550.81|1565.61|1549.61|1566.81|1550.81|1565.61|1549.61|9
1641724670000|2022-01-09 10:37:50|1565.62|1549.62|1565.64|1549.64|1565.64|1549.64|1565.48|1549.48|9
1641724680000|2022-01-09 10:38:00|1565.57|1549.57|1565.6|1549.6|1565.7|1549.7|1565.49|1549.49|10
1641724690000|2022-01-09 10:38:10|1565.49|1549.49|1564.5|1548.5|1565.6|1549.6|1564.5|1548.5|10
1641724700000|2022-01-09 10:38:20|1564.42|1548.42|1563.65|1547.65|1564.42|1548.42|1563.65|1547.65|5
1641724710000|2022-01-09 10:38:30|1563.58|1547.58|1563.51|1547.51|1563.58|1547.58|1562.99|1546.99|9
1641724720000|2022-01-09 10:38:40|1563.43|1547.43|1563.45|1547.45|1563.45|1547.45|1563.43|1547.43|2
1641724730000|2022-01-09 10:38:50|1563.49|1547.49|1565.38|1549.38|1565.4|1549.4|1563.49|1547.49|13
1641724740000|2022-01-09 10:39:00|1565.36|1549.36|1565.64|1549.64|1565.64|1549.64|1565.22|1549.22|10
1641724750000|2022-01-09 10:39:10|1565.54|1549.54|1565.64|1549.64|1565.64|1549.64|1565.53|1549.53|12
1641724760000|2022-01-09 10:39:20|1565.76|1549.76|1566.2|1550.2|1566.2|1550.2|1565.64|1549.64|9
1641724770000|2022-01-09 10:39:30|1565.97|1549.97|1565.65|1549.65|1565.97|1549.97|1565.6|1549.6|13
1641724780000|2022-01-09 10:39:40|1565.76|1549.76|1566.38|1550.38|1566.44|1550.44|1565.65|1549.65|13
1641724790000|2022-01-09 10:39:50|1566.46|1550.46|1565.8|1549.8|1566.46|1550.46|1565.71|1549.71|7
1641724800000|2022-01-09 10:40:00|1565.85|1549.85|1565.96|1549.96|1565.96|1549.96|1565.74|1549.74|4
1641724810000|2022-01-09 10:40:10|1566.21|1550.21|1567.06|1551.06|1567.06|1551.06|1566.21|1550.21|10
1641724820000|2022-01-09 10:40:20|1567.21|1551.21|1567.03|1551.03|1567.21|1551.21|1567.03|1551.03|2
1641724830000|2022-01-09 10:40:30|1566.88|1550.88|1565.67|1549.67|1567.05|1551.05|1565.67|1549.67|14
1641724840000|2022-01-09 10:40:40|1565.63|1549.63|1565.03|1549.03|1565.63|1549.63|1565.03|1549.03|15
1641724850000|2022-01-09 10:40:50|1564.86|1548.86|1565.54|1549.54|1565.62|1549.62|1564.86|1548.86|12
1641724860000|2022-01-09 10:41:00|1565.6|1549.6|1566.5|1550.5|1566.61|1550.61|1565.6|1549.6|11
1641724870000|2022-01-09 10:41:10|1566.61|1550.61|1567.09|1551.09|1567.09|1551.09|1566.59|1550.59|9
1641724880000|2022-01-09 10:41:20|1566.97|1550.97|1566.97|1550.97|1567.09|1551.09|1566.8|1550.8|6
1641724890000|2022-01-09 10:41:30|1567.09|1551.09|1567.05|1551.05|1567.34|1551.34|1566.97|1550.97|10
1641724900000|2022-01-09 10:41:40|1566.97|1550.97|1567.67|1551.67|1567.67|1551.67|1566.97|1550.97|9
1641724910000|2022-01-09 10:41:50|1567.52|1551.52|1567.56|1551.56|1567.56|1551.56|1567.43|1551.43|4
1641724920000|2022-01-09 10:42:00|1567.52|1551.52|1567.67|1551.67|1567.67|1551.67|1567.45|1551.45|6
1641724930000|2022-01-09 10:42:10|1567.8|1551.8|1569.25|1553.25|1569.42|1553.42|1567.59|1551.59|15
1641724940000|2022-01-09 10:42:20|1569.42|1553.42|1571.24|1555.24|1571.24|1555.24|1569.25|1553.25|11
1641724950000|2022-01-09 10:42:30|1571.06|1555.06|1570.57|1554.57|1571.06|1555.06|1570.32|1554.32|8
1641724960000|2022-01-09 10:42:40|1570.76|1554.76|1569.61|1553.61|1570.76|1554.76|1569.61|1553.61|11
1641724970000|2022-01-09 10:42:50|1569.7|1553.7|1569.61|1553.61|1569.82|1553.82|1569.61|1553.61|4
1641724980000|2022-01-09 10:43:00|1569.62|1553.62|1570.37|1554.37|1570.4|1554.4|1569.62|1553.62|9
1641724990000|2022-01-09 10:43:10|1570.52|1554.52|1571.41|1555.41|1571.51|1555.51|1570.52|1554.52|12
1641725000000|2022-01-09 10:43:20|1571.56|1555.56|1571.66|1555.66|1571.77|1555.77|1571.56|1555.56|4
1641725010000|2022-01-09 10:43:30|1571.58|1555.58|1572.26|1556.26|1572.26|1556.26|1571.58|1555.58|6
1641725020000|2022-01-09 10:43:40|1572.23|1556.23|1572.47|1556.47|1572.47|1556.47|1572.23|1556.23|5
1641725030000|2022-01-09 10:43:50|1572.51|1556.51|1572.51|1556.51|1572.52|1556.52|1572.5|1556.5|4
1641725040000|2022-01-09 10:44:00|1572.32|1556.32|1571.98|1555.98|1572.32|1556.32|1571.87|1555.87|7
1641725050000|2022-01-09 10:44:10|1571.92|1555.92|1572.43|1556.43|1572.43|1556.43|1571.92|1555.92|4
1641725060000|2022-01-09 10:44:20|1572.1|1556.1|1572.6|1556.6|1572.6|1556.6|1572.1|1556.1|8
1641725070000|2022-01-09 10:44:30|1572.82|1556.82|1572.82|1556.82|1572.82|1556.82|1572.82|1556.82|1
1641725080000|2022-01-09 10:44:40|1572.95|1556.95|1574.86|1558.86|1574.86|1558.86|1572.92|1556.92|14
1641725090000|2022-01-09 10:44:50|1574.73|1558.73|1574.55|1558.55|1575.02|1559.02|1574.54|1558.54|13
1641725100000|2022-01-09 10:45:00|1574.36|1558.36|1572.7|1556.7|1574.36|1558.36|1572.69|1556.69|21
1641725110000|2022-01-09 10:45:10|1572.69|1556.69|1571.84|1555.84|1572.78|1556.78|1571.84|1555.84|12
1641725120000|2022-01-09 10:45:20|1571.86|1555.86|1571.1|1555.1|1571.94|1555.94|1571.02|1555.02|10
1641725130000|2022-01-09 10:45:30|1570.93|1554.93|1569.74|1553.74|1570.93|1554.93|1569.74|1553.74|18
1641725140000|2022-01-09 10:45:40|1569.73|1553.73|1569.7|1553.7|1569.81|1553.81|1569.58|1553.58|17
1641725150000|2022-01-09 10:45:50|1569.67|1553.67|1569.66|1553.66|1569.77|1553.77|1569.5|1553.5|9
1641725160000|2022-01-09 10:46:00|1569.58|1553.58|1569.44|1553.44|1569.58|1553.58|1569.44|1553.44|3
1641725170000|2022-01-09 10:46:10|1569.33|1553.33|1568.18|1552.18|1569.33|1553.33|1567.99|1551.99|9
1641725180000|2022-01-09 10:46:20|1568.07|1552.07|1571.07|1555.07|1571.07|1555.07|1568.07|1552.07|19
1641725190000|2022-01-09 10:46:30|1570.94|1554.94|1572.94|1556.94|1572.94|1556.94|1570.94|1554.94|17
1641725200000|2022-01-09 10:46:40|1572.96|1556.96|1573.42|1557.42|1573.42|1557.42|1572.74|1556.74|7
1641725210000|2022-01-09 10:46:50|1573.33|1557.33|1572.79|1556.79|1573.33|1557.33|1572.74|1556.74|5
1641725220000|2022-01-09 10:47:00|1572.74|1556.74|1571.91|1555.91|1572.74|1556.74|1571.55|1555.55|15
1641725230000|2022-01-09 10:47:10|1571.77|1555.77|1570.57|1554.57|1571.77|1555.77|1570.51|1554.51|11
1641725240000|2022-01-09 10:47:20|1570.58|1554.58|1570.58|1554.58|1570.58|1554.58|1570.58|1554.58|1
1641725250000|2022-01-09 10:47:30|1570.51|1554.51|1570.52|1554.52|1570.52|1554.52|1570.39|1554.39|4
1641725260000|2022-01-09 10:47:40|1570.59|1554.59|1570.19|1554.19|1570.59|1554.59|1570.19|1554.19|8
1641725270000|2022-01-09 10:47:50|1570.1|1554.1|1570.1|1554.1|1570.1|1554.1|1570.1|1554.1|1
1641725280000|2022-01-09 10:48:00|1570.02|1554.02|1569.02|1553.02|1570.02|1554.02|1568.95|1552.95|15
1641725290000|2022-01-09 10:48:10|1568.92|1552.92|1569.19|1553.19|1569.29|1553.29|1568.68|1552.68|8
1641725300000|2022-01-09 10:48:20|1569.13|1553.13|1568.51|1552.51|1569.13|1553.13|1568.51|1552.51|4
1641725310000|2022-01-09 10:48:30|1568.49|1552.49|1569.14|1553.14|1569.14|1553.14|1568.49|1552.49|7
1641725320000|2022-01-09 10:48:40|1569.13|1553.13|1571.05|1555.05|1571.06|1555.06|1569.13|1553.13|19
1641725330000|2022-01-09 10:48:50|1570.92|1554.92|1571.38|1555.38|1571.52|1555.52|1570.88|1554.88|8
1641725340000|2022-01-09 10:49:00|1571.37|1555.37|1571.51|1555.51|1571.51|1555.51|1571.35|1555.35|5
1641725350000|2022-01-09 10:49:10|1571.56|1555.56|1572.29|1556.29|1572.29|1556.29|1571.56|1555.56|8
1641725360000|2022-01-09 10:49:20|1572.35|1556.35|1572.35|1556.35|1572.48|1556.48|1572.35|1556.35|5
1641725370000|2022-01-09 10:49:30|1572.28|1556.28|1571.56|1555.56|1572.28|1556.28|1571.56|1555.56|7
1641725380000|2022-01-09 10:49:40|1571.47|1555.47|1571.88|1555.88|1572|1556|1571.47|1555.47|8
1641725390000|2022-01-09 10:49:50|1571.92|1555.92|1571.55|1555.55|1571.92|1555.92|1570.91|1554.91|22
1641725400000|2022-01-09 10:50:00|1571.58|1555.58|1573.12|1557.12|1573.12|1557.12|1571.58|1555.58|17
1641725410000|2022-01-09 10:50:10|1573.21|1557.21|1575.12|1559.12|1575.35|1559.35|1573.21|1557.21|23
1641725420000|2022-01-09 10:50:20|1575.06|1559.06|1574.61|1558.61|1575.74|1559.74|1574.61|1558.61|19
1641725430000|2022-01-09 10:50:30|1574.6|1558.6|1574.61|1558.61|1574.61|1558.61|1574.06|1558.06|8
1641725440000|2022-01-09 10:50:40|1574.69|1558.69|1575.44|1559.44|1575.52|1559.52|1574.69|1558.69|8
1641725450000|2022-01-09 10:50:50|1575.52|1559.52|1574.28|1558.28|1575.52|1559.52|1574.28|1558.28|8
1641725460000|2022-01-09 10:51:00|1574.21|1558.21|1574.21|1558.21|1574.21|1558.21|1574.07|1558.07|3
1641725470000|2022-01-09 10:51:10|1574.25|1558.25|1574.25|1558.25|1574.25|1558.25|1574.25|1558.25|1
1641725480000|2022-01-09 10:51:20|1574.06|1558.06|1573.33|1557.33|1574.06|1558.06|1573.33|1557.33|8
1641725490000|2022-01-09 10:51:30|1573.19|1557.19|1573.25|1557.25|1573.25|1557.25|1573.06|1557.06|8
1641725500000|2022-01-09 10:51:40|1573.11|1557.11|1573.21|1557.21|1573.25|1557.25|1573.11|1557.11|4
1641725510000|2022-01-09 10:51:50|1573.2|1557.2|1573.08|1557.08|1573.2|1557.2|1573.08|1557.08|2
1641725520000|2022-01-09 10:52:00|1573.03|1557.03|1572.63|1556.63|1573.03|1557.03|1572.63|1556.63|4
1641725530000|2022-01-09 10:52:10|1572.61|1556.61|1572.47|1556.47|1572.61|1556.61|1572.47|1556.47|5
1641725540000|2022-01-09 10:52:20|1572.52|1556.52|1573.37|1557.37|1573.6|1557.6|1572.52|1556.52|15
1641725550000|2022-01-09 10:52:30|1573.28|1557.28|1573.22|1557.22|1573.3|1557.3|1573.22|1557.22|3
1641725560000|2022-01-09 10:52:40|1573.14|1557.14|1573.35|1557.35|1573.41|1557.41|1573.14|1557.14|3
1641725570000|2022-01-09 10:52:50|1573.23|1557.23|1572.75|1556.75|1573.35|1557.35|1572.69|1556.69|8
1641725580000|2022-01-09 10:53:00|1572.82|1556.82|1572.99|1556.99|1573.08|1557.08|1572.81|1556.81|9
1641725590000|2022-01-09 10:53:10|1573.09|1557.09|1574.89|1558.89|1574.95|1558.95|1573.09|1557.09|15
1641725600000|2022-01-09 10:53:20|1574.79|1558.79|1575.99|1559.99|1576.07|1560.07|1574.76|1558.76|8
1641725610000|2022-01-09 10:53:30|1576|1560|1576.38|1560.38|1576.5|1560.5|1576|1560|8
1641725620000|2022-01-09 10:53:40|1576.3|1560.3|1576.37|1560.37|1576.48|1560.48|1576.3|1560.3|5
1641725630000|2022-01-09 10:53:50|1576.28|1560.28|1576.37|1560.37|1576.37|1560.37|1576.28|1560.28|4
1641725640000|2022-01-09 10:54:00|1576.28|1560.28|1574.56|1558.56|1576.48|1560.48|1574.28|1558.28|18
1641725650000|2022-01-09 10:54:10|1574.48|1558.48|1574.01|1558.01|1574.55|1558.55|1574.01|1558.01|9
1641725660000|2022-01-09 10:54:20|1573.81|1557.81|1574.87|1558.87|1574.91|1558.91|1573.75|1557.75|19
1641725670000|2022-01-09 10:54:30|1574.73|1558.73|1574.56|1558.56|1574.73|1558.73|1574.45|1558.45|11
1641725680000|2022-01-09 10:54:40|1574.58|1558.58|1576.03|1560.03|1576.03|1560.03|1574.58|1558.58|15
1641725690000|2022-01-09 10:54:50|1575.82|1559.82|1576.13|1560.13|1576.33|1560.33|1575.61|1559.61|12
1641725700000|2022-01-09 10:55:00|1576.17|1560.17|1575.56|1559.56|1576.21|1560.21|1575.56|1559.56|8
1641725710000|2022-01-09 10:55:10|1575.57|1559.57|1575.73|1559.73|1575.76|1559.76|1575.37|1559.37|7
1641725720000|2022-01-09 10:55:20|1575.65|1559.65|1575.51|1559.51|1575.69|1559.69|1575.42|1559.42|8
1641725730000|2022-01-09 10:55:30|1575.6|1559.6|1575.51|1559.51|1575.74|1559.74|1575.51|1559.51|6
1641725740000|2022-01-09 10:55:40|1575.6|1559.6|1575.55|1559.55|1576.31|1560.31|1575.55|1559.55|12
1641725750000|2022-01-09 10:55:50|1575.45|1559.45|1574.71|1558.71|1575.45|1559.45|1574.71|1558.71|10
1641725760000|2022-01-09 10:56:00|1574.62|1558.62|1573.47|1557.47|1574.62|1558.62|1573.4|1557.4|13
1641725770000|2022-01-09 10:56:10|1573.41|1557.41|1572.96|1556.96|1573.55|1557.55|1572.96|1556.96|8
1641725780000|2022-01-09 10:56:20|1573.09|1557.09|1573.1|1557.1|1573.32|1557.32|1572.82|1556.82|13
1641725790000|2022-01-09 10:56:30|1573.11|1557.11|1574.37|1558.37|1574.48|1558.48|1573.11|1557.11|12
1641725800000|2022-01-09 10:56:40|1573.92|1557.92|1573.67|1557.67|1574.18|1558.18|1573.67|1557.67|13
1641725810000|2022-01-09 10:56:50|1573.66|1557.66|1573.66|1557.66|1573.66|1557.66|1573.6|1557.6|3
1641725820000|2022-01-09 10:57:00|1573.48|1557.48|1573.79|1557.79|1574.17|1558.17|1573.48|1557.48|10
1641725830000|2022-01-09 10:57:10|1573.78|1557.78|1573.77|1557.77|1574.37|1558.37|1573.7|1557.7|12
1641725840000|2022-01-09 10:57:20|1573.7|1557.7|1573.47|1557.47|1573.7|1557.7|1573.47|1557.47|4
1641725850000|2022-01-09 10:57:30|1573.21|1557.21|1572.94|1556.94|1573.21|1557.21|1572.84|1556.84|11
1641725860000|2022-01-09 10:57:40|1572.83|1556.83|1572.58|1556.58|1572.83|1556.83|1572.58|1556.58|7
1641725870000|2022-01-09 10:57:50|1572.59|1556.59|1572.49|1556.49|1572.62|1556.62|1572.49|1556.49|5
1641725880000|2022-01-09 10:58:00|1572.5|1556.5|1572.53|1556.53|1572.53|1556.53|1572.5|1556.5|2
1641725890000|2022-01-09 10:58:10|1572.47|1556.47|1572.47|1556.47|1572.5|1556.5|1572.44|1556.44|8
1641725900000|2022-01-09 10:58:20|1572.44|1556.44|1573.58|1557.58|1573.65|1557.65|1572.44|1556.44|11
1641725910000|2022-01-09 10:58:30|1573.57|1557.57|1574.37|1558.37|1574.39|1558.39|1573.57|1557.57|13
1641725920000|2022-01-09 10:58:40|1574.45|1558.45|1575.25|1559.25|1575.34|1559.34|1574.43|1558.43|14
1641725930000|2022-01-09 10:58:50|1575.26|1559.26|1575.2|1559.2|1575.33|1559.33|1575.2|1559.2|5
1641725940000|2022-01-09 10:59:00|1575.28|1559.28|1575.41|1559.41|1575.42|1559.42|1575.13|1559.13|8
1641725950000|2022-01-09 10:59:10|1575.5|1559.5|1576.04|1560.04|1576.04|1560.04|1575.5|1559.5|5
1641725960000|2022-01-09 10:59:20|1575.99|1559.99|1575.9|1559.9|1575.99|1559.99|1575.72|1559.72|13
1641725970000|2022-01-09 10:59:30|1575.85|1559.85|1576.03|1560.03|1576.03|1560.03|1575.85|1559.85|3
1641725980000|2022-01-09 10:59:40|1576.23|1560.23|1576.35|1560.35|1576.35|1560.35|1576.23|1560.23|3
1641725990000|2022-01-09 10:59:50|1576.38|1560.38|1576.38|1560.38|1576.38|1560.38|1576.38|1560.38|1
1641726000000|2022-01-09 11:00:00|1576.46|1560.46|1575.82|1559.82|1576.46|1560.46|1575.7|1559.7|10
1641726010000|2022-01-09 11:00:10|1575.85|1559.85|1576.57|1560.57|1576.62|1560.62|1575.8|1559.8|15
1641726020000|2022-01-09 11:00:20|1576.67|1560.67|1577.44|1561.44|1577.44|1561.44|1576.67|1560.67|8
1641726030000|2022-01-09 11:00:30|1577.52|1561.52|1578.71|1562.71|1578.76|1562.76|1577.52|1561.52|9
1641726040000|2022-01-09 11:00:40|1578.73|1562.73|1578.55|1562.55|1579.26|1563.26|1578.55|1562.55|11
1641726050000|2022-01-09 11:00:50|1578.48|1562.48|1578.16|1562.16|1578.48|1562.48|1578.16|1562.16|2
1641726060000|2022-01-09 11:01:00|1577.95|1561.95|1577.61|1561.61|1577.95|1561.95|1577.61|1561.61|9
1641726070000|2022-01-09 11:01:10|1577.56|1561.56|1577.26|1561.26|1577.6|1561.6|1577.26|1561.26|6
1641726080000|2022-01-09 11:01:20|1577.15|1561.15|1577.56|1561.56|1577.83|1561.83|1576.99|1560.99|16
1641726090000|2022-01-09 11:01:30|1577.82|1561.82|1578.92|1562.92|1578.92|1562.92|1577.71|1561.71|11
1641726100000|2022-01-09 11:01:40|1578.93|1562.93|1579.23|1563.23|1579.25|1563.25|1578.41|1562.41|12
1641726110000|2022-01-09 11:01:50|1579.29|1563.29|1580.48|1564.48|1580.48|1564.48|1579.13|1563.13|15
1641726120000|2022-01-09 11:02:00|1580.54|1564.54|1580.55|1564.55|1580.75|1564.75|1580.54|1564.54|6
1641726130000|2022-01-09 11:02:10|1580.6|1564.6|1580.52|1564.52|1580.6|1564.6|1579.69|1563.69|18
1641726140000|2022-01-09 11:02:20|1580.54|1564.54|1580.55|1564.55|1580.74|1564.74|1580.35|1564.35|10
1641726150000|2022-01-09 11:02:30|1580.68|1564.68|1581.39|1565.39|1581.39|1565.39|1580.68|1564.68|6
1641726170000|2022-01-09 11:02:50|1581.4|1565.4|1581.4|1565.4|1581.4|1565.4|1581.4|1565.4|1
1641726180000|2022-01-09 11:03:00|1581.43|1565.43|1579.9|1563.9|1581.43|1565.43|1579.9|1563.9|8
1641726190000|2022-01-09 11:03:10|1579.98|1563.98|1580.33|1564.33|1580.33|1564.33|1579.85|1563.85|16
1641726200000|2022-01-09 11:03:20|1580.42|1564.42|1580.7|1564.7|1580.7|1564.7|1580.42|1564.42|4
1641726210000|2022-01-09 11:03:30|1580.91|1564.91|1581.69|1565.69|1581.7|1565.7|1580.91|1564.91|7
1641726220000|2022-01-09 11:03:40|1581.93|1565.93|1582.98|1566.98|1583.25|1567.25|1581.8|1565.8|15
1641726230000|2022-01-09 11:03:50|1583.22|1567.22|1582.67|1566.67|1583.22|1567.22|1582.67|1566.67|10
1641726240000|2022-01-09 11:04:00|1582.83|1566.83|1582.75|1566.75|1583.12|1567.12|1582.75|1566.75|10
1641726250000|2022-01-09 11:04:10|1582.92|1566.92|1582.74|1566.74|1583.07|1567.07|1582.6|1566.6|15
1641726260000|2022-01-09 11:04:20|1582.61|1566.61|1582.54|1566.54|1582.67|1566.67|1582.54|1566.54|9
1641726270000|2022-01-09 11:04:30|1582.53|1566.53|1581.08|1565.08|1582.53|1566.53|1581.08|1565.08|13
1641726280000|2022-01-09 11:04:40|1581.15|1565.15|1581.44|1565.44|1581.44|1565.44|1580.84|1564.84|9
1641726290000|2022-01-09 11:04:50|1581.14|1565.14|1581.02|1565.02|1581.14|1565.14|1581.02|1565.02|2
1641726300000|2022-01-09 11:05:00|1580.97|1564.97|1580.85|1564.85|1580.97|1564.97|1580.55|1564.55|6
1641726310000|2022-01-09 11:05:10|1581.06|1565.06|1581.43|1565.43|1581.44|1565.44|1580.64|1564.64|13
1641726320000|2022-01-09 11:05:20|1581.48|1565.48|1581.95|1565.95|1581.96|1565.96|1581.47|1565.47|6
1641726330000|2022-01-09 11:05:30|1581.88|1565.88|1581.55|1565.55|1582.13|1566.13|1581.55|1565.55|10
1641726340000|2022-01-09 11:05:40|1581.59|1565.59|1581.47|1565.47|1581.7|1565.7|1581.47|1565.47|5
1641726350000|2022-01-09 11:05:50|1581.61|1565.61|1581.8|1565.8|1582.02|1566.02|1581.61|1565.61|6
1641726360000|2022-01-09 11:06:00|1581.88|1565.88|1582.34|1566.34|1582.36|1566.36|1581.71|1565.71|10
1641726370000|2022-01-09 11:06:10|1582.28|1566.28|1582.28|1566.28|1582.28|1566.28|1582.28|1566.28|1
1641726380000|2022-01-09 11:06:20|1582.34|1566.34|1581.71|1565.71|1582.34|1566.34|1581.59|1565.59|6
1641726390000|2022-01-09 11:06:30|1581.59|1565.59|1581.9|1565.9|1581.9|1565.9|1581.57|1565.57|7
1641726400000|2022-01-09 11:06:40|1581.89|1565.89|1582.28|1566.28|1582.28|1566.28|1581.89|1565.89|4
1641726410000|2022-01-09 11:06:50|1582.5|1566.5|1581.35|1565.35|1582.5|1566.5|1581.35|1565.35|8
1641726420000|2022-01-09 11:07:00|1581.08|1565.08|1582.56|1566.56|1582.56|1566.56|1581.07|1565.07|18
1641726430000|2022-01-09 11:07:10|1582.51|1566.51|1582.72|1566.72|1582.74|1566.74|1582.51|1566.51|8
1641726440000|2022-01-09 11:07:20|1582.7|1566.7|1582.81|1566.81|1582.81|1566.81|1582.7|1566.7|3
1641726450000|2022-01-09 11:07:30|1582.78|1566.78|1584.47|1568.47|1584.47|1568.47|1582.78|1566.78|9
1641726460000|2022-01-09 11:07:40|1584.36|1568.36|1584.87|1568.87|1584.87|1568.87|1584.36|1568.36|5
1641726470000|2022-01-09 11:07:50|1585.27|1569.27|1584.31|1568.31|1585.47|1569.47|1584.31|1568.31|15
1641726480000|2022-01-09 11:08:00|1584.4|1568.4|1584.44|1568.44|1584.46|1568.46|1584.33|1568.33|13
1641726490000|2022-01-09 11:08:10|1584.55|1568.55|1585.38|1569.38|1585.38|1569.38|1584.44|1568.44|7
1641726500000|2022-01-09 11:08:20|1585.7|1569.7|1585.7|1569.7|1585.7|1569.7|1585.64|1569.64|4
1641726510000|2022-01-09 11:08:30|1585.68|1569.68|1586.23|1570.23|1586.23|1570.23|1585.68|1569.68|6
1641726520000|2022-01-09 11:08:40|1586.29|1570.29|1585.71|1569.71|1586.29|1570.29|1585.51|1569.51|6
1641726530000|2022-01-09 11:08:50|1585.54|1569.54|1586.59|1570.59|1586.59|1570.59|1585.54|1569.54|8
1641726540000|2022-01-09 11:09:00|1586.77|1570.77|1587.04|1571.04|1587.04|1571.04|1586.77|1570.77|8
1641726550000|2022-01-09 11:09:10|1587.3|1571.3|1586.79|1570.79|1587.3|1571.3|1586.76|1570.76|13
1641726560000|2022-01-09 11:09:20|1586.74|1570.74|1586.48|1570.48|1586.83|1570.83|1586.2|1570.2|15
1641726570000|2022-01-09 11:09:30|1586.37|1570.37|1584.71|1568.71|1586.37|1570.37|1584.71|1568.71|14
1641726580000|2022-01-09 11:09:40|1584.67|1568.67|1584.82|1568.82|1584.88|1568.88|1584.67|1568.67|7
1641726590000|2022-01-09 11:09:50|1584.83|1568.83|1584.94|1568.94|1585.08|1569.08|1584.82|1568.82|6
1641726600000|2022-01-09 11:10:00|1585.04|1569.04|1585.6|1569.6|1585.6|1569.6|1584.97|1568.97|12
1641726610000|2022-01-09 11:10:10|1585.48|1569.48|1585.64|1569.64|1586|1570|1585.48|1569.48|9
1641726620000|2022-01-09 11:10:20|1585.83|1569.83|1585.82|1569.82|1585.91|1569.91|1585.57|1569.57|11
1641726630000|2022-01-09 11:10:30|1585.83|1569.83|1585.87|1569.87|1585.87|1569.87|1585.82|1569.82|4
1641726640000|2022-01-09 11:10:40|1585.85|1569.85|1586.16|1570.16|1586.22|1570.22|1585.75|1569.75|9
1641726650000|2022-01-09 11:10:50|1586.07|1570.07|1586.32|1570.32|1586.33|1570.33|1586.05|1570.05|7
1641726660000|2022-01-09 11:11:00|1586.36|1570.36|1587.28|1571.28|1587.28|1571.28|1586.36|1570.36|15
1641726670000|2022-01-09 11:11:10|1586.98|1570.98|1586.82|1570.82|1587.04|1571.04|1586.77|1570.77|12
1641726680000|2022-01-09 11:11:20|1586.77|1570.77|1587.6|1571.6|1587.6|1571.6|1586.11|1570.11|11
1641726690000|2022-01-09 11:11:30|1587.44|1571.44|1587.93|1571.93|1588|1572|1587.44|1571.44|12
1641726700000|2022-01-09 11:11:40|1588|1572|1588.35|1572.35|1588.35|1572.35|1588|1572|3
1641726710000|2022-01-09 11:11:50|1588.41|1572.41|1589.91|1573.91|1590.13|1574.13|1588.41|1572.41|19
1641726720000|2022-01-09 11:12:00|1590.13|1574.13|1589.63|1573.63|1590.13|1574.13|1589.63|1573.63|14
1641726730000|2022-01-09 11:12:10|1589.11|1573.11|1588.41|1572.41|1589.11|1573.11|1588.17|1572.17|13
1641726740000|2022-01-09 11:12:20|1588.42|1572.42|1587.91|1571.91|1588.42|1572.42|1587.91|1571.91|8
1641726750000|2022-01-09 11:12:30|1587.74|1571.74|1590.07|1574.07|1590.07|1574.07|1586.82|1570.82|28
1641726760000|2022-01-09 11:12:40|1590.54|1574.54|1593.6|1577.6|1593.6|1577.6|1590.54|1574.54|27
1641726770000|2022-01-09 11:12:50|1593.78|1577.78|1592.76|1576.76|1593.93|1577.93|1592.63|1576.63|24
1641726780000|2022-01-09 11:13:00|1592.62|1576.62|1593.04|1577.04|1593.33|1577.33|1592.62|1576.62|24
1641726790000|2022-01-09 11:13:10|1593.06|1577.06|1592.53|1576.53|1593.16|1577.16|1592.53|1576.53|16
1641726800000|2022-01-09 11:13:20|1592.48|1576.48|1590.77|1574.77|1592.68|1576.68|1590.77|1574.77|18
1641726810000|2022-01-09 11:13:30|1590.73|1574.73|1590.4|1574.4|1590.73|1574.73|1589.58|1573.58|22
1641726820000|2022-01-09 11:13:40|1590.37|1574.37|1590.5|1574.5|1590.77|1574.77|1590.37|1574.37|16
1641726830000|2022-01-09 11:13:50|1590.41|1574.41|1589.85|1573.85|1590.41|1574.41|1589.85|1573.85|17
1641726840000|2022-01-09 11:14:00|1589.74|1573.74|1589.02|1573.02|1590.36|1574.36|1589|1573|19
1641726850000|2022-01-09 11:14:10|1588.94|1572.94|1590.14|1574.14|1590.28|1574.28|1588.87|1572.87|20
1641726860000|2022-01-09 11:14:20|1589.8|1573.8|1589.14|1573.14|1589.85|1573.85|1589.14|1573.14|12
1641726870000|2022-01-09 11:14:30|1589.25|1573.25|1589.29|1573.29|1589.47|1573.47|1589.14|1573.14|8
1641726880000|2022-01-09 11:14:40|1589.25|1573.25|1587.95|1571.95|1589.25|1573.25|1587.95|1571.95|15
1641726890000|2022-01-09 11:14:50|1587.85|1571.85|1587.29|1571.29|1587.85|1571.85|1587.29|1571.29|17
1641726900000|2022-01-09 11:15:00|1587.18|1571.18|1590.05|1574.05|1590.05|1574.05|1587.14|1571.14|23
1641726910000|2022-01-09 11:15:10|1590.2|1574.2|1589.98|1573.98|1590.55|1574.55|1589.9|1573.9|13
1641726920000|2022-01-09 11:15:20|1589.77|1573.77|1589.89|1573.89|1590.01|1574.01|1589.77|1573.77|11
1641726930000|2022-01-09 11:15:30|1589.86|1573.86|1588.08|1572.08|1589.86|1573.86|1588.05|1572.05|17
1641726940000|2022-01-09 11:15:40|1588.07|1572.07|1587.43|1571.43|1588.38|1572.38|1587.43|1571.43|8
1641726950000|2022-01-09 11:15:50|1587.37|1571.37|1586.73|1570.73|1587.38|1571.38|1586.73|1570.73|12
1641726960000|2022-01-09 11:16:00|1586.49|1570.49|1584.28|1568.28|1586.97|1570.97|1584.28|1568.28|21
1641726970000|2022-01-09 11:16:10|1584.45|1568.45|1584|1568|1585.16|1569.16|1583.79|1567.79|20
1641726980000|2022-01-09 11:16:20|1584.04|1568.04|1583.66|1567.66|1584.04|1568.04|1583.41|1567.41|13
1641726990000|2022-01-09 11:16:30|1583.49|1567.49|1583.46|1567.46|1583.74|1567.74|1583.14|1567.14|11
1641727000000|2022-01-09 11:16:40|1583.62|1567.62|1584.94|1568.94|1584.94|1568.94|1583.58|1567.58|14
1641727010000|2022-01-09 11:16:50|1584.91|1568.91|1584.55|1568.55|1584.95|1568.95|1584.55|1568.55|12
1641727020000|2022-01-09 11:17:00|1584.63|1568.63|1583.34|1567.34|1584.63|1568.63|1583.27|1567.27|14
1641727030000|2022-01-09 11:17:10|1583.54|1567.54|1584.04|1568.04|1584.27|1568.27|1583.1|1567.1|19
1641727040000|2022-01-09 11:17:20|1584.06|1568.06|1586.51|1570.51|1586.55|1570.55|1583.92|1567.92|20
1641727050000|2022-01-09 11:17:30|1586.49|1570.49|1586.5|1570.5|1586.94|1570.94|1586.39|1570.39|12
1641727060000|2022-01-09 11:17:40|1586.42|1570.42|1586.95|1570.95|1587.33|1571.33|1586.42|1570.42|19
1641727070000|2022-01-09 11:17:50|1587.14|1571.14|1587|1571|1587.37|1571.37|1586.86|1570.86|14
1641727080000|2022-01-09 11:18:00|1586.9|1570.9|1587.26|1571.26|1587.26|1571.26|1586.71|1570.71|12
1641727090000|2022-01-09 11:18:10|1587.35|1571.35|1586.58|1570.58|1587.36|1571.36|1585.81|1569.81|21
1641727100000|2022-01-09 11:18:20|1586.57|1570.57|1585.64|1569.64|1586.64|1570.64|1585.64|1569.64|11
1641727110000|2022-01-09 11:18:30|1585.44|1569.44|1585.73|1569.73|1585.73|1569.73|1585.44|1569.44|8
1641727120000|2022-01-09 11:18:40|1585.56|1569.56|1586.6|1570.6|1586.6|1570.6|1585.51|1569.51|15
1641727130000|2022-01-09 11:18:50|1586.81|1570.81|1586.59|1570.59|1586.81|1570.81|1586.58|1570.58|4
1641727140000|2022-01-09 11:19:00|1586.63|1570.63|1586.53|1570.53|1586.63|1570.63|1586.53|1570.53|3
1641727150000|2022-01-09 11:19:10|1586.44|1570.44|1585.88|1569.88|1586.44|1570.44|1585.72|1569.72|11
1641727160000|2022-01-09 11:19:20|1585.93|1569.93|1586.42|1570.42|1586.94|1570.94|1585.93|1569.93|13
1641727170000|2022-01-09 11:19:30|1586.5|1570.5|1584.48|1568.48|1586.5|1570.5|1584|1568|19
1641727180000|2022-01-09 11:19:40|1584.42|1568.42|1583.82|1567.82|1584.49|1568.49|1583.82|1567.82|9
1641727190000|2022-01-09 11:19:50|1583.88|1567.88|1583.64|1567.64|1584.08|1568.08|1583.64|1567.64|17
1641727200000|2022-01-09 11:20:00|1583.66|1567.66|1583.03|1567.03|1583.71|1567.71|1582.8|1566.8|14
1641727210000|2022-01-09 11:20:10|1582.97|1566.97|1584.03|1568.03|1584.03|1568.03|1582.97|1566.97|11
1641727220000|2022-01-09 11:20:20|1584.56|1568.56|1587.46|1571.46|1587.72|1571.72|1584.56|1568.56|24
1641727230000|2022-01-09 11:20:30|1587.41|1571.41|1585.76|1569.76|1587.73|1571.73|1585.75|1569.75|15
1641727240000|2022-01-09 11:20:40|1585.53|1569.53|1585.48|1569.48|1585.63|1569.63|1585.42|1569.42|13
1641727250000|2022-01-09 11:20:50|1585.51|1569.51|1585.43|1569.43|1585.51|1569.51|1585.43|1569.43|2
1641727260000|2022-01-09 11:21:00|1585.25|1569.25|1583.04|1567.04|1585.25|1569.25|1583.04|1567.04|17
1641727270000|2022-01-09 11:21:10|1582.84|1566.84|1583.42|1567.42|1583.42|1567.42|1582.82|1566.82|9
1641727280000|2022-01-09 11:21:20|1583.82|1567.82|1583.88|1567.88|1584.51|1568.51|1583.73|1567.73|12
1641727290000|2022-01-09 11:21:30|1583.74|1567.74|1583.44|1567.44|1583.96|1567.96|1583.44|1567.44|10
1641727300000|2022-01-09 11:21:40|1583.45|1567.45|1583.69|1567.69|1583.69|1567.69|1583.45|1567.45|5
1641727310000|2022-01-09 11:21:50|1583.62|1567.62|1584.19|1568.19|1584.76|1568.76|1583.51|1567.51|15
1641727320000|2022-01-09 11:22:00|1584.27|1568.27|1584.34|1568.34|1584.38|1568.38|1584.16|1568.16|8
1641727330000|2022-01-09 11:22:10|1584.42|1568.42|1584.91|1568.91|1584.91|1568.91|1584.42|1568.42|9
1641727340000|2022-01-09 11:22:20|1584.98|1568.98|1585.36|1569.36|1585.46|1569.46|1584.97|1568.97|8
1641727350000|2022-01-09 11:22:30|1585.45|1569.45|1585.12|1569.12|1585.55|1569.55|1585.12|1569.12|8
1641727360000|2022-01-09 11:22:40|1584.76|1568.76|1583.98|1567.98|1584.76|1568.76|1583.87|1567.87|15
1641727370000|2022-01-09 11:22:50|1583.77|1567.77|1583.8|1567.8|1583.89|1567.89|1583.77|1567.77|3
1641727380000|2022-01-09 11:23:00|1583.91|1567.91|1584.77|1568.77|1584.77|1568.77|1583.8|1567.8|10
1641727390000|2022-01-09 11:23:10|1584.81|1568.81|1584.81|1568.81|1585|1569|1584.69|1568.69|5
1641727400000|2022-01-09 11:23:20|1585.04|1569.04|1583.96|1567.96|1585.34|1569.34|1583.94|1567.94|22
1641727410000|2022-01-09 11:23:30|1583.71|1567.71|1584.08|1568.08|1584.3|1568.3|1583.7|1567.7|10
1641727420000|2022-01-09 11:23:40|1583.82|1567.82|1584.43|1568.43|1584.45|1568.45|1583.82|1567.82|13
1641727430000|2022-01-09 11:23:50|1584.49|1568.49|1584.43|1568.43|1584.49|1568.49|1584.43|1568.43|2
1641727440000|2022-01-09 11:24:00|1584.46|1568.46|1584.11|1568.11|1584.46|1568.46|1584.11|1568.11|8
1641727450000|2022-01-09 11:24:10|1584.02|1568.02|1584.02|1568.02|1584.24|1568.24|1584.02|1568.02|5
1641727460000|2022-01-09 11:24:20|1584.11|1568.11|1584.28|1568.28|1584.45|1568.45|1584.11|1568.11|8
1641727470000|2022-01-09 11:24:30|1584.04|1568.04|1584.23|1568.23|1584.23|1568.23|1584.04|1568.04|3
1641727480000|2022-01-09 11:24:40|1584.28|1568.28|1584.18|1568.18|1584.28|1568.28|1584|1568|10
1641727490000|2022-01-09 11:24:50|1584.17|1568.17|1583.74|1567.74|1584.17|1568.17|1583.74|1567.74|6
1641727500000|2022-01-09 11:25:00|1583.8|1567.8|1583.72|1567.72|1583.88|1567.88|1583.56|1567.56|8
1641727510000|2022-01-09 11:25:10|1583.71|1567.71|1583.11|1567.11|1583.71|1567.71|1583.08|1567.08|6
1641727520000|2022-01-09 11:25:20|1583.06|1567.06|1583.26|1567.26|1583.26|1567.26|1583|1567|14
1641727530000|2022-01-09 11:25:30|1583.18|1567.18|1583.38|1567.38|1583.38|1567.38|1583.18|1567.18|5
1641727540000|2022-01-09 11:25:40|1583.26|1567.26|1583.48|1567.48|1583.48|1567.48|1583.13|1567.13|10
1641727550000|2022-01-09 11:25:50|1583.51|1567.51|1585.23|1569.23|1585.59|1569.59|1583.51|1567.51|26
1641727560000|2022-01-09 11:26:00|1585.28|1569.28|1584.92|1568.92|1585.36|1569.36|1584.78|1568.78|17
1641727570000|2022-01-09 11:26:10|1584.79|1568.79|1585.16|1569.16|1585.24|1569.24|1584.79|1568.79|7
1641727580000|2022-01-09 11:26:20|1584.9|1568.9|1585.25|1569.25|1585.51|1569.51|1584.82|1568.82|13
1641727590000|2022-01-09 11:26:30|1585.14|1569.14|1584.92|1568.92|1585.38|1569.38|1584.73|1568.73|20
1641727600000|2022-01-09 11:26:40|1584.95|1568.95|1584.69|1568.69|1584.95|1568.95|1584.61|1568.61|6
1641727610000|2022-01-09 11:26:50|1584.63|1568.63|1584.63|1568.63|1584.63|1568.63|1584.63|1568.63|1
1641727620000|2022-01-09 11:27:00|1584.56|1568.56|1584.65|1568.65|1584.88|1568.88|1584.47|1568.47|10
1641727630000|2022-01-09 11:27:10|1584.61|1568.61|1584.31|1568.31|1584.88|1568.88|1584.31|1568.31|12
1641727640000|2022-01-09 11:27:20|1584.09|1568.09|1584.18|1568.18|1584.33|1568.33|1583.71|1567.71|12
1641727650000|2022-01-09 11:27:30|1584.11|1568.11|1583.81|1567.81|1584.18|1568.18|1583.81|1567.81|6
1641727660000|2022-01-09 11:27:40|1583.72|1567.72|1583.29|1567.29|1583.72|1567.72|1583.29|1567.29|6
1641727670000|2022-01-09 11:27:50|1583.33|1567.33|1583.56|1567.56|1583.83|1567.83|1583.33|1567.33|13
1641727680000|2022-01-09 11:28:00|1583.2|1567.2|1582.9|1566.9|1583.29|1567.29|1582.88|1566.88|13
1641727690000|2022-01-09 11:28:10|1582.84|1566.84|1581.44|1565.44|1582.84|1566.84|1581.22|1565.22|14
1641727700000|2022-01-09 11:28:20|1581.23|1565.23|1581.09|1565.09|1581.24|1565.24|1581.09|1565.09|6
1641727710000|2022-01-09 11:28:30|1581.13|1565.13|1581.11|1565.11|1581.39|1565.39|1580.84|1564.84|15
1641727720000|2022-01-09 11:28:40|1581.18|1565.18|1581.03|1565.03|1581.2|1565.2|1580.94|1564.94|11
1641727730000|2022-01-09 11:28:50|1581.09|1565.09|1580.94|1564.94|1581.09|1565.09|1580.94|1564.94|11
1641727740000|2022-01-09 11:29:00|1581.03|1565.03|1580.72|1564.72|1581.03|1565.03|1580.72|1564.72|9
1641727760000|2022-01-09 11:29:20|1580.62|1564.62|1580.62|1564.62|1580.62|1564.62|1580.62|1564.62|1
1641727770000|2022-01-09 11:29:30|1580.76|1564.76|1580.89|1564.89|1580.89|1564.89|1580.62|1564.62|4
1641727780000|2022-01-09 11:29:40|1581.04|1565.04|1583.51|1567.51|1583.51|1567.51|1581.04|1565.04|16
1641727790000|2022-01-09 11:29:50|1583.73|1567.73|1584.48|1568.48|1584.48|1568.48|1583.73|1567.73|14
1641727800000|2022-01-09 11:30:00|1584.5|1568.5|1585.29|1569.29|1585.29|1569.29|1584.5|1568.5|12
1641727810000|2022-01-09 11:30:10|1585.17|1569.17|1585.33|1569.33|1585.33|1569.33|1584.99|1568.99|5
1641727820000|2022-01-09 11:30:20|1585.38|1569.38|1583.97|1567.97|1585.38|1569.38|1583.97|1567.97|11
1641727830000|2022-01-09 11:30:30|1583.84|1567.84|1582.56|1566.56|1583.84|1567.84|1582.48|1566.48|17
1641727840000|2022-01-09 11:30:40|1582.52|1566.52|1582.01|1566.01|1582.52|1566.52|1582.01|1566.01|4
1641727850000|2022-01-09 11:30:50|1582.05|1566.05|1582.47|1566.47|1582.51|1566.51|1582.05|1566.05|8
1641727860000|2022-01-09 11:31:00|1582.41|1566.41|1581.33|1565.33|1582.45|1566.45|1581.33|1565.33|16
1641727870000|2022-01-09 11:31:10|1581.23|1565.23|1580.87|1564.87|1581.23|1565.23|1580.86|1564.86|6
1641727880000|2022-01-09 11:31:20|1580.95|1564.95|1581.39|1565.39|1581.39|1565.39|1580.95|1564.95|9
1641727890000|2022-01-09 11:31:30|1581.36|1565.36|1582.28|1566.28|1582.3|1566.3|1581.36|1565.36|6
1641727900000|2022-01-09 11:31:40|1582.26|1566.26|1582.4|1566.4|1582.55|1566.55|1582.26|1566.26|8
1641727910000|2022-01-09 11:31:50|1582.33|1566.33|1583.32|1567.32|1583.33|1567.33|1582.33|1566.33|8
1641727920000|2022-01-09 11:32:00|1583.58|1567.58|1584.08|1568.08|1584.08|1568.08|1583.58|1567.58|6
1641727930000|2022-01-09 11:32:10|1584.33|1568.33|1584.57|1568.57|1584.76|1568.76|1584.26|1568.26|11
1641727940000|2022-01-09 11:32:20|1584.76|1568.76|1584.49|1568.49|1584.76|1568.76|1584.49|1568.49|5
1641727950000|2022-01-09 11:32:30|1584.5|1568.5|1585.27|1569.27|1585.34|1569.34|1584.5|1568.5|19
1641727960000|2022-01-09 11:32:40|1585.52|1569.52|1586.66|1570.66|1586.66|1570.66|1585.52|1569.52|4
1641727970000|2022-01-09 11:32:50|1586.51|1570.51|1587.81|1571.81|1588|1572|1586.51|1570.51|11
1641727980000|2022-01-09 11:33:00|1587.8|1571.8|1588.44|1572.44|1588.44|1572.44|1587.74|1571.74|7
1641727990000|2022-01-09 11:33:10|1588.39|1572.39|1588.45|1572.45|1588.45|1572.45|1588.18|1572.18|8
1641728000000|2022-01-09 11:33:20|1588.44|1572.44|1587.74|1571.74|1588.44|1572.44|1587.74|1571.74|7
1641728010000|2022-01-09 11:33:30|1587.62|1571.62|1587.68|1571.68|1587.68|1571.68|1587.62|1571.62|4
1641728020000|2022-01-09 11:33:40|1587.7|1571.7|1588.6|1572.6|1589.34|1573.34|1587.7|1571.7|17
1641728030000|2022-01-09 11:33:50|1588.71|1572.71|1588.68|1572.68|1589.11|1573.11|1588.6|1572.6|9
1641728040000|2022-01-09 11:34:00|1588.77|1572.77|1589.03|1573.03|1589.08|1573.08|1588.62|1572.62|17
1641728050000|2022-01-09 11:34:10|1589.06|1573.06|1589.17|1573.17|1589.22|1573.22|1588.88|1572.88|6
1641728060000|2022-01-09 11:34:20|1589.19|1573.19|1590.68|1574.68|1590.71|1574.71|1589.19|1573.19|20
1641728070000|2022-01-09 11:34:30|1590.74|1574.74|1590.46|1574.46|1590.88|1574.88|1590.46|1574.46|9
1641728080000|2022-01-09 11:34:40|1590.42|1574.42|1590.07|1574.07|1590.42|1574.42|1590.07|1574.07|4
1641728090000|2022-01-09 11:34:50|1589.82|1573.82|1589.79|1573.79|1589.82|1573.82|1589.79|1573.79|8
1641728100000|2022-01-09 11:35:00|1589.45|1573.45|1589.45|1573.45|1589.49|1573.49|1589.45|1573.45|5
1641728110000|2022-01-09 11:35:10|1589.49|1573.49|1589.19|1573.19|1589.6|1573.6|1589|1573|18
1641728120000|2022-01-09 11:35:20|1589|1573|1589.08|1573.08|1589.19|1573.19|1588.85|1572.85|9
1641728130000|2022-01-09 11:35:30|1589.21|1573.21|1590.27|1574.27|1590.38|1574.38|1589.21|1573.21|13
1641728140000|2022-01-09 11:35:40|1590.23|1574.23|1591.5|1575.5|1591.5|1575.5|1590.23|1574.23|8
1641728150000|2022-01-09 11:35:50|1591.51|1575.51|1591.36|1575.36|1591.51|1575.51|1591.23|1575.23|4
1641728160000|2022-01-09 11:36:00|1591.45|1575.45|1591.59|1575.59|1591.59|1575.59|1591.45|1575.45|4
1641728170000|2022-01-09 11:36:10|1591.48|1575.48|1591.7|1575.7|1591.7|1575.7|1591.3|1575.3|10
1641728180000|2022-01-09 11:36:20|1591.69|1575.69|1592.11|1576.11|1592.26|1576.26|1591.6|1575.6|8
1641728190000|2022-01-09 11:36:30|1592.4|1576.4|1592.35|1576.35|1592.41|1576.41|1592.26|1576.26|7
1641728200000|2022-01-09 11:36:40|1592.36|1576.36|1592.54|1576.54|1592.56|1576.56|1592.36|1576.36|5
1641728210000|2022-01-09 11:36:50|1592.56|1576.56|1592.56|1576.56|1592.67|1576.67|1592.54|1576.54|7
1641728220000|2022-01-09 11:37:00|1592.62|1576.62|1592.67|1576.67|1592.67|1576.67|1592.44|1576.44|4
1641728230000|2022-01-09 11:37:10|1592.44|1576.44|1592.75|1576.75|1592.75|1576.75|1592.37|1576.37|12
1641728240000|2022-01-09 11:37:20|1592.56|1576.56|1592.59|1576.59|1592.75|1576.75|1592.56|1576.56|6
1641728250000|2022-01-09 11:37:30|1592.66|1576.66|1592.6|1576.6|1592.66|1576.66|1592.56|1576.56|3
1641728260000|2022-01-09 11:37:40|1592.7|1576.7|1592.84|1576.84|1592.84|1576.84|1592.7|1576.7|2
1641728270000|2022-01-09 11:37:50|1592.72|1576.72|1592.75|1576.75|1592.75|1576.75|1592.72|1576.72|2
1641728280000|2022-01-09 11:38:00|1592.73|1576.73|1592.73|1576.73|1592.73|1576.73|1592.73|1576.73|1
1641728290000|2022-01-09 11:38:10|1592.67|1576.67|1592.61|1576.61|1592.71|1576.71|1592.61|1576.61|3
1641728300000|2022-01-09 11:38:20|1592.54|1576.54|1592.22|1576.22|1592.54|1576.54|1592.09|1576.09|4
1641728310000|2022-01-09 11:38:30|1592.07|1576.07|1591.81|1575.81|1592.07|1576.07|1591.74|1575.74|6
1641728320000|2022-01-09 11:38:40|1591.79|1575.79|1591.79|1575.79|1591.79|1575.79|1591.79|1575.79|1
1641728330000|2022-01-09 11:38:50|1591.87|1575.87|1591.74|1575.74|1591.87|1575.87|1591.73|1575.73|7
1641728340000|2022-01-09 11:39:00|1591.7|1575.7|1591.51|1575.51|1591.78|1575.78|1591.51|1575.51|5
1641728350000|2022-01-09 11:39:10|1591.57|1575.57|1591.37|1575.37|1591.7|1575.7|1591.37|1575.37|7
1641728360000|2022-01-09 11:39:20|1591.29|1575.29|1591.41|1575.41|1591.41|1575.41|1591.04|1575.04|10
1641728370000|2022-01-09 11:39:30|1591.47|1575.47|1591.47|1575.47|1591.47|1575.47|1591.47|1575.47|1
1641728380000|2022-01-09 11:39:40|1591.44|1575.44|1590.51|1574.51|1591.44|1575.44|1590.45|1574.45|15
1641728390000|2022-01-09 11:39:50|1590.47|1574.47|1590.36|1574.36|1590.55|1574.55|1589.95|1573.95|9
1641728400000|2022-01-09 11:40:00|1590.38|1574.38|1589.72|1573.72|1590.38|1574.38|1589.72|1573.72|10
1641728410000|2022-01-09 11:40:10|1589.93|1573.93|1590.3|1574.3|1590.3|1574.3|1589.72|1573.72|11
1641728420000|2022-01-09 11:40:20|1590.39|1574.39|1590.48|1574.48|1590.57|1574.57|1590.39|1574.39|8
1641728440000|2022-01-09 11:40:40|1590.49|1574.49|1590.49|1574.49|1590.49|1574.49|1590.49|1574.49|1
1641728450000|2022-01-09 11:40:50|1590.4|1574.4|1590.29|1574.29|1590.4|1574.4|1590.29|1574.29|3
1641728460000|2022-01-09 11:41:00|1590.36|1574.36|1590.43|1574.43|1590.46|1574.46|1590.36|1574.36|5
1641728470000|2022-01-09 11:41:10|1590.35|1574.35|1590.55|1574.55|1590.55|1574.55|1590.35|1574.35|4
1641728480000|2022-01-09 11:41:20|1590.74|1574.74|1590.8|1574.8|1590.8|1574.8|1590.74|1574.74|3
1641728490000|2022-01-09 11:41:30|1590.79|1574.79|1590.79|1574.79|1590.94|1574.94|1590.59|1574.59|9
1641728500000|2022-01-09 11:41:40|1590.59|1574.59|1589.96|1573.96|1590.59|1574.59|1589.91|1573.91|11
1641728510000|2022-01-09 11:41:50|1589.97|1573.97|1589.77|1573.77|1589.99|1573.99|1589.77|1573.77|11
1641728520000|2022-01-09 11:42:00|1589.65|1573.65|1589.65|1573.65|1589.65|1573.65|1589.55|1573.55|7
1641728530000|2022-01-09 11:42:10|1589.71|1573.71|1590.12|1574.12|1590.37|1574.37|1589.65|1573.65|12
1641728540000|2022-01-09 11:42:20|1590.2|1574.2|1590.51|1574.51|1590.51|1574.51|1590.2|1574.2|4
1641728550000|2022-01-09 11:42:30|1590.65|1574.65|1590.55|1574.55|1590.65|1574.65|1590.51|1574.51|3
1641728560000|2022-01-09 11:42:40|1590.62|1574.62|1591.03|1575.03|1591.03|1575.03|1590.62|1574.62|4
1641728570000|2022-01-09 11:42:50|1590.75|1574.75|1590.67|1574.67|1590.88|1574.88|1590.67|1574.67|6
1641728580000|2022-01-09 11:43:00|1590.83|1574.83|1591.32|1575.32|1591.32|1575.32|1590.75|1574.75|6
1641728590000|2022-01-09 11:43:10|1591.43|1575.43|1592.36|1576.36|1592.36|1576.36|1591.38|1575.38|8
1641728600000|2022-01-09 11:43:20|1592.6|1576.6|1592.52|1576.52|1592.72|1576.72|1592.52|1576.52|4
1641728610000|2022-01-09 11:43:30|1592.61|1576.61|1592.7|1576.7|1592.7|1576.7|1592.6|1576.6|3
1641728620000|2022-01-09 11:43:40|1592.68|1576.68|1593.11|1577.11|1593.11|1577.11|1592.68|1576.68|3
1641728630000|2022-01-09 11:43:50|1592.92|1576.92|1592.55|1576.55|1592.92|1576.92|1592.55|1576.55|4
1641728640000|2022-01-09 11:44:00|1592.53|1576.53|1592.55|1576.55|1592.55|1576.55|1592.53|1576.53|2
1641728650000|2022-01-09 11:44:10|1592.57|1576.57|1592.57|1576.57|1592.82|1576.82|1592.57|1576.57|5
1641728660000|2022-01-09 11:44:20|1592.55|1576.55|1591.43|1575.43|1592.56|1576.56|1591.43|1575.43|11
1641728670000|2022-01-09 11:44:30|1591.39|1575.39|1590.87|1574.87|1591.4|1575.4|1590.55|1574.55|11
1641728680000|2022-01-09 11:44:40|1590.98|1574.98|1592.5|1576.5|1592.5|1576.5|1590.97|1574.97|17
1641728690000|2022-01-09 11:44:50|1592.59|1576.59|1594.17|1578.17|1594.31|1578.31|1592.59|1576.59|13
1641728700000|2022-01-09 11:45:00|1594.03|1578.03|1594.34|1578.34|1594.51|1578.51|1594.03|1578.03|7
1641728710000|2022-01-09 11:45:10|1594.43|1578.43|1594.18|1578.18|1594.43|1578.43|1594.18|1578.18|4
1641728720000|2022-01-09 11:45:20|1594.15|1578.15|1593.48|1577.48|1594.15|1578.15|1593.48|1577.48|5
1641728730000|2022-01-09 11:45:30|1593.28|1577.28|1593.94|1577.94|1593.94|1577.94|1593.28|1577.28|6
1641728750000|2022-01-09 11:45:50|1594.26|1578.26|1594.26|1578.26|1594.26|1578.26|1594.26|1578.26|1
1641728760000|2022-01-09 11:46:00|1594.22|1578.22|1592.54|1576.54|1594.24|1578.24|1592.54|1576.54|18
1641728770000|2022-01-09 11:46:10|1592.74|1576.74|1592.48|1576.48|1592.74|1576.74|1592.48|1576.48|3
1641728780000|2022-01-09 11:46:20|1592.49|1576.49|1591.95|1575.95|1592.49|1576.49|1591.77|1575.77|18
1641728790000|2022-01-09 11:46:30|1591.99|1575.99|1595.19|1579.19|1595.22|1579.22|1591.7|1575.7|21
1641728800000|2022-01-09 11:46:40|1595.22|1579.22|1596.1|1580.1|1596.13|1580.13|1595.01|1579.01|15
1641728810000|2022-01-09 11:46:50|1596.13|1580.13|1596.28|1580.28|1596.29|1580.29|1596.13|1580.13|7
1641728820000|2022-01-09 11:47:00|1596.23|1580.23|1595.33|1579.33|1596.29|1580.29|1595.33|1579.33|9
1641728830000|2022-01-09 11:47:10|1595.41|1579.41|1595.51|1579.51|1595.51|1579.51|1595.17|1579.17|5
1641728840000|2022-01-09 11:47:20|1595.42|1579.42|1595.47|1579.47|1595.86|1579.86|1595.42|1579.42|9
1641728850000|2022-01-09 11:47:30|1595.57|1579.57|1595.61|1579.61|1596.04|1580.04|1595.57|1579.57|4
1641728860000|2022-01-09 11:47:40|1595.8|1579.8|1595.5|1579.5|1595.8|1579.8|1595.5|1579.5|6
1641728870000|2022-01-09 11:47:50|1595.22|1579.22|1595.13|1579.13|1595.38|1579.38|1595.13|1579.13|6
1641728880000|2022-01-09 11:48:00|1594.82|1578.82|1594.33|1578.33|1594.82|1578.82|1594.33|1578.33|11
1641728890000|2022-01-09 11:48:10|1594.29|1578.29|1593.44|1577.44|1594.29|1578.29|1592.61|1576.61|16
1641728900000|2022-01-09 11:48:20|1593.55|1577.55|1594.92|1578.92|1594.92|1578.92|1593.55|1577.55|14
1641728910000|2022-01-09 11:48:30|1594.93|1578.93|1594.93|1578.93|1595.07|1579.07|1594.83|1578.83|4
1641728920000|2022-01-09 11:48:40|1594.82|1578.82|1594.82|1578.82|1594.82|1578.82|1594.82|1578.82|1
1641728930000|2022-01-09 11:48:50|1594.86|1578.86|1593.6|1577.6|1594.93|1578.93|1593.6|1577.6|12
1641728940000|2022-01-09 11:49:00|1593.44|1577.44|1593.59|1577.59|1593.74|1577.74|1593.44|1577.44|7
1641728950000|2022-01-09 11:49:10|1593.55|1577.55|1593.38|1577.38|1593.55|1577.55|1593.38|1577.38|4
1641728960000|2022-01-09 11:49:20|1593.21|1577.21|1592.85|1576.85|1593.23|1577.23|1592.85|1576.85|4
1641728970000|2022-01-09 11:49:30|1592.87|1576.87|1593.29|1577.29|1593.36|1577.36|1592.74|1576.74|11
1641728980000|2022-01-09 11:49:40|1593.36|1577.36|1592.85|1576.85|1593.36|1577.36|1592.85|1576.85|10
1641728990000|2022-01-09 11:49:50|1593.01|1577.01|1593.87|1577.87|1593.87|1577.87|1593.01|1577.01|6
1641729000000|2022-01-09 11:50:00|1593.86|1577.86|1594.66|1578.66|1594.76|1578.76|1593.86|1577.86|14
1641729010000|2022-01-09 11:50:10|1594.65|1578.65|1594.55|1578.55|1594.84|1578.84|1594.5|1578.5|8
1641729020000|2022-01-09 11:50:20|1594.53|1578.53|1594.1|1578.1|1594.53|1578.53|1594.1|1578.1|5
1641729030000|2022-01-09 11:50:30|1594.3|1578.3|1594.5|1578.5|1594.5|1578.5|1594.3|1578.3|5
1641729040000|2022-01-09 11:50:40|1594.82|1578.82|1594.97|1578.97|1594.97|1578.97|1594.82|1578.82|2
1641729050000|2022-01-09 11:50:50|1595.1|1579.1|1595.11|1579.11|1595.11|1579.11|1595.09|1579.09|3
1641729060000|2022-01-09 11:51:00|1595.29|1579.29|1595.4|1579.4|1595.74|1579.74|1595.29|1579.29|8
1641729070000|2022-01-09 11:51:10|1595.39|1579.39|1595.42|1579.42|1595.6|1579.6|1595.39|1579.39|6
1641729080000|2022-01-09 11:51:20|1595.49|1579.49|1597.44|1581.44|1597.51|1581.51|1595.49|1579.49|17
1641729090000|2022-01-09 11:51:30|1597.17|1581.17|1597.15|1581.15|1597.3|1581.3|1597.07|1581.07|5
1641729100000|2022-01-09 11:51:40|1597.02|1581.02|1597.07|1581.07|1597.07|1581.07|1596.75|1580.75|10
1641729110000|2022-01-09 11:51:50|1596.94|1580.94|1597.24|1581.24|1597.24|1581.24|1596.94|1580.94|3
1641729130000|2022-01-09 11:52:10|1597.19|1581.19|1597.19|1581.19|1597.19|1581.19|1597.19|1581.19|1
1641729140000|2022-01-09 11:52:20|1596.95|1580.95|1597.26|1581.26|1597.26|1581.26|1596.95|1580.95|7
1641729150000|2022-01-09 11:52:30|1597.22|1581.22|1598.28|1582.28|1598.28|1582.28|1597.22|1581.22|5
1641729160000|2022-01-09 11:52:40|1598.29|1582.29|1599.16|1583.16|1599.16|1583.16|1598.29|1582.29|10
1641729170000|2022-01-09 11:52:50|1599.17|1583.17|1599.17|1583.17|1599.17|1583.17|1599.17|1583.17|1
1641729180000|2022-01-09 11:53:00|1599.5|1583.5|1599.73|1583.73|1599.73|1583.73|1599.41|1583.41|7
1641729190000|2022-01-09 11:53:10|1599.87|1583.87|1599.99|1583.99|1600.23|1584.23|1599.87|1583.87|7
1641729200000|2022-01-09 11:53:20|1599.95|1583.95|1599.58|1583.58|1600.16|1584.16|1599.58|1583.58|10
1641729210000|2022-01-09 11:53:30|1599.57|1583.57|1599.57|1583.57|1599.57|1583.57|1599.57|1583.57|1
1641729220000|2022-01-09 11:53:40|1599.49|1583.49|1599.25|1583.25|1599.72|1583.72|1599.25|1583.25|10
1641729230000|2022-01-09 11:53:50|1599.23|1583.23|1599.15|1583.15|1599.4|1583.4|1599.15|1583.15|8
1641729240000|2022-01-09 11:54:00|1599.12|1583.12|1598.97|1582.97|1599.12|1583.12|1598.82|1582.82|4
1641729250000|2022-01-09 11:54:10|1598.82|1582.82|1598.65|1582.65|1599.06|1583.06|1598.64|1582.64|13
1641729260000|2022-01-09 11:54:20|1598.58|1582.58|1598.97|1582.97|1598.97|1582.97|1598.49|1582.49|8
1641729280000|2022-01-09 11:54:40|1598.91|1582.91|1597.85|1581.85|1598.91|1582.91|1597.71|1581.71|10
1641729290000|2022-01-09 11:54:50|1597.88|1581.88|1598.39|1582.39|1598.39|1582.39|1597.57|1581.57|16
1641729300000|2022-01-09 11:55:00|1598.4|1582.4|1599.53|1583.53|1599.53|1583.53|1598.4|1582.4|9
1641729310000|2022-01-09 11:55:10|1599.45|1583.45|1599.89|1583.89|1600.07|1584.07|1599.41|1583.41|13
1641729320000|2022-01-09 11:55:20|1600.12|1584.12|1600.04|1584.04|1600.12|1584.12|1599.81|1583.81|10
1641729330000|2022-01-09 11:55:30|1600.11|1584.11|1599.89|1583.89|1600.12|1584.12|1599.89|1583.89|3
1641729340000|2022-01-09 11:55:40|1599.94|1583.94|1599.53|1583.53|1600.31|1584.31|1599.53|1583.53|11
1641729350000|2022-01-09 11:55:50|1599.51|1583.51|1599.26|1583.26|1599.51|1583.51|1599.24|1583.24|3
1641729360000|2022-01-09 11:56:00|1599.24|1583.24|1599.14|1583.14|1599.26|1583.26|1599.14|1583.14|5
1641729370000|2022-01-09 11:56:10|1598.98|1582.98|1599.13|1583.13|1599.13|1583.13|1598.95|1582.95|5
1641729380000|2022-01-09 11:56:20|1598.89|1582.89|1598.54|1582.54|1599.13|1583.13|1598.54|1582.54|10
1641729390000|2022-01-09 11:56:30|1598.57|1582.57|1598.91|1582.91|1599.07|1583.07|1598.51|1582.51|16
1641729400000|2022-01-09 11:56:40|1599|1583|1599.01|1583.01|1599.07|1583.07|1598.8|1582.8|7
1641729410000|2022-01-09 11:56:50|1599.07|1583.07|1599.45|1583.45|1599.49|1583.49|1599.01|1583.01|8
1641729420000|2022-01-09 11:57:00|1599.47|1583.47|1599.87|1583.87|1599.88|1583.88|1599.47|1583.47|4
1641729430000|2022-01-09 11:57:10|1599.73|1583.73|1599.73|1583.73|1599.86|1583.86|1599.73|1583.73|3
1641729440000|2022-01-09 11:57:20|1599.86|1583.86|1600.13|1584.13|1600.13|1584.13|1599.86|1583.86|4
1641729450000|2022-01-09 11:57:30|1600.21|1584.21|1599.64|1583.64|1600.21|1584.21|1599.64|1583.64|7
1641729460000|2022-01-09 11:57:40|1599.69|1583.69|1598.82|1582.82|1599.86|1583.86|1597.92|1581.92|21
1641729470000|2022-01-09 11:57:50|1599.22|1583.22|1599.31|1583.31|1599.32|1583.32|1599.22|1583.22|5
1641729490000|2022-01-09 11:58:10|1599.3|1583.3|1598.05|1582.05|1599.3|1583.3|1598.02|1582.02|10
1641729500000|2022-01-09 11:58:20|1598.02|1582.02|1597.82|1581.82|1598.02|1582.02|1597.59|1581.59|17
1641729510000|2022-01-09 11:58:30|1597.6|1581.6|1597.82|1581.82|1597.96|1581.96|1597.6|1581.6|7
1641729520000|2022-01-09 11:58:40|1597.8|1581.8|1598.67|1582.67|1598.67|1582.67|1597.69|1581.69|12
1641729530000|2022-01-09 11:58:50|1598.73|1582.73|1600.27|1584.27|1600.27|1584.27|1598.73|1582.73|9
1641729540000|2022-01-09 11:59:00|1600.33|1584.33|1601.03|1585.03|1601.03|1585.03|1600.33|1584.33|8
1641729550000|2022-01-09 11:59:10|1601.4|1585.4|1601.61|1585.61|1601.71|1585.71|1601.4|1585.4|6
1641729560000|2022-01-09 11:59:20|1601.5|1585.5|1601.6|1585.6|1601.6|1585.6|1601.5|1585.5|4
1641729570000|2022-01-09 11:59:30|1601.87|1585.87|1603.03|1587.03|1603.41|1587.41|1601.87|1585.87|17
1641729580000|2022-01-09 11:59:40|1603.08|1587.08|1604.16|1588.16|1604.16|1588.16|1603.08|1587.08|7
1641729590000|2022-01-09 11:59:50|1604.01|1588.01|1602.72|1586.72|1604.03|1588.03|1602.72|1586.72|13
1641729600000|2022-01-09 12:00:00|1602.68|1586.68|1601.75|1585.75|1602.73|1586.73|1601.75|1585.75|16
1641729610000|2022-01-09 12:00:10|1601.76|1585.76|1601.7|1585.7|1601.9|1585.9|1601.41|1585.41|18
1641729620000|2022-01-09 12:00:20|1601.84|1585.84|1603.07|1587.07|1603.07|1587.07|1601.84|1585.84|15
1641729630000|2022-01-09 12:00:30|1603.08|1587.08|1603.47|1587.47|1603.47|1587.47|1602.81|1586.81|12
1641729640000|2022-01-09 12:00:40|1603.46|1587.46|1604.25|1588.25|1604.5|1588.5|1603.46|1587.46|17
1641729650000|2022-01-09 12:00:50|1604.38|1588.38|1604.25|1588.25|1604.38|1588.38|1604.22|1588.22|4
1641729660000|2022-01-09 12:01:00|1604.24|1588.24|1604.85|1588.85|1605.42|1589.42|1604.24|1588.24|14
1641729670000|2022-01-09 12:01:10|1604.92|1588.92|1605.18|1589.18|1605.21|1589.21|1604.92|1588.92|7
1641729680000|2022-01-09 12:01:20|1605.28|1589.28|1605.14|1589.14|1605.48|1589.48|1605.14|1589.14|8
1641729690000|2022-01-09 12:01:30|1605.19|1589.19|1604.62|1588.62|1605.19|1589.19|1604.62|1588.62|7
1641729700000|2022-01-09 12:01:40|1604.74|1588.74|1605.78|1589.78|1605.98|1589.98|1604.74|1588.74|6
1641729710000|2022-01-09 12:01:50|1605.75|1589.75|1605.57|1589.57|1605.78|1589.78|1605.57|1589.57|6
1641729720000|2022-01-09 12:02:00|1605.47|1589.47|1605.37|1589.37|1605.58|1589.58|1605.37|1589.37|5
1641729730000|2022-01-09 12:02:10|1605.28|1589.28|1602.79|1586.79|1605.28|1589.28|1602.77|1586.77|20
1641729740000|2022-01-09 12:02:20|1603.02|1587.02|1602.75|1586.75|1603.52|1587.52|1602.75|1586.75|24
1641729750000|2022-01-09 12:02:30|1602.49|1586.49|1602.87|1586.87|1602.96|1586.96|1602.3|1586.3|16
1641729760000|2022-01-09 12:02:40|1602.73|1586.73|1602.47|1586.47|1602.79|1586.79|1602.21|1586.21|10
1641729770000|2022-01-09 12:02:50|1602.37|1586.37|1602.28|1586.28|1602.58|1586.58|1602.27|1586.27|11
1641729780000|2022-01-09 12:03:00|1602.22|1586.22|1600.29|1584.29|1602.22|1586.22|1600.29|1584.29|15
1641729790000|2022-01-09 12:03:10|1600.24|1584.24|1598.52|1582.52|1600.27|1584.27|1598.52|1582.52|15
1641729800000|2022-01-09 12:03:20|1598.72|1582.72|1598.09|1582.09|1598.73|1582.73|1597.91|1581.91|16
1641729810000|2022-01-09 12:03:30|1598.07|1582.07|1599.64|1583.64|1599.82|1583.82|1598.07|1582.07|17
1641729820000|2022-01-09 12:03:40|1600.05|1584.05|1598.73|1582.73|1600.05|1584.05|1598.73|1582.73|12
1641729830000|2022-01-09 12:03:50|1598.72|1582.72|1599.39|1583.39|1599.42|1583.42|1598.72|1582.72|7
1641729840000|2022-01-09 12:04:00|1599.42|1583.42|1599.45|1583.45|1600.11|1584.11|1599.23|1583.23|8
1641729850000|2022-01-09 12:04:10|1599.23|1583.23|1598.51|1582.51|1599.23|1583.23|1598.51|1582.51|9
1641729860000|2022-01-09 12:04:20|1598.3|1582.3|1596.61|1580.61|1598.3|1582.3|1596.61|1580.61|13
1641729870000|2022-01-09 12:04:30|1596.72|1580.72|1597.28|1581.28|1597.28|1581.28|1596.72|1580.72|11
1641729880000|2022-01-09 12:04:40|1597.09|1581.09|1598.72|1582.72|1598.72|1582.72|1597.09|1581.09|9
1641729890000|2022-01-09 12:04:50|1598.69|1582.69|1598.53|1582.53|1598.79|1582.79|1598.16|1582.16|13
1641729900000|2022-01-09 12:05:00|1598.27|1582.27|1597.6|1581.6|1598.27|1582.27|1597.6|1581.6|7
1641729910000|2022-01-09 12:05:10|1597.62|1581.62|1595.09|1579.09|1597.62|1581.62|1595.09|1579.09|15
1641729920000|2022-01-09 12:05:20|1595.03|1579.03|1594.78|1578.78|1595.31|1579.31|1594.77|1578.77|8
1641729930000|2022-01-09 12:05:30|1594.79|1578.79|1594.54|1578.54|1594.79|1578.79|1594.54|1578.54|6
1641729940000|2022-01-09 12:05:40|1594.49|1578.49|1593.9|1577.9|1594.49|1578.49|1593.87|1577.87|13
1641729950000|2022-01-09 12:05:50|1593.96|1577.96|1592.75|1576.75|1593.96|1577.96|1592.61|1576.61|14
1641729960000|2022-01-09 12:06:00|1592.55|1576.55|1592.3|1576.3|1592.55|1576.55|1592.3|1576.3|3
1641729970000|2022-01-09 12:06:10|1592.47|1576.47|1592.48|1576.48|1592.48|1576.48|1592.07|1576.07|11
1641729980000|2022-01-09 12:06:20|1592.5|1576.5|1592.64|1576.64|1592.64|1576.64|1592.5|1576.5|2
1641729990000|2022-01-09 12:06:30|1592.8|1576.8|1594.25|1578.25|1594.44|1578.44|1592.8|1576.8|15
1641730000000|2022-01-09 12:06:40|1594.21|1578.21|1593.21|1577.21|1594.51|1578.51|1593.21|1577.21|15
1641730010000|2022-01-09 12:06:50|1593.15|1577.15|1592.37|1576.37|1593.15|1577.15|1592.37|1576.37|5
1641730020000|2022-01-09 12:07:00|1592.18|1576.18|1592.79|1576.79|1592.9|1576.9|1592.18|1576.18|10
1641730030000|2022-01-09 12:07:10|1592.86|1576.86|1592.06|1576.06|1592.86|1576.86|1591.95|1575.95|8
1641730040000|2022-01-09 12:07:20|1592.24|1576.24|1591.81|1575.81|1592.24|1576.24|1591.81|1575.81|9
1641730050000|2022-01-09 12:07:30|1591.76|1575.76|1591.68|1575.68|1591.97|1575.97|1591.6|1575.6|9
1641730060000|2022-01-09 12:07:40|1591.58|1575.58|1593|1577|1593.04|1577.04|1591.58|1575.58|17
1641730070000|2022-01-09 12:07:50|1593.04|1577.04|1592.65|1576.65|1593.04|1577.04|1592.65|1576.65|6
1641730080000|2022-01-09 12:08:00|1592.5|1576.5|1592.54|1576.54|1592.67|1576.67|1592.5|1576.5|8
1641730090000|2022-01-09 12:08:10|1592.44|1576.44|1592.47|1576.47|1592.54|1576.54|1592.41|1576.41|8
1641730100000|2022-01-09 12:08:20|1592.41|1576.41|1591.56|1575.56|1592.47|1576.47|1591.56|1575.56|9
1641730110000|2022-01-09 12:08:30|1591.51|1575.51|1589.64|1573.64|1591.56|1575.56|1589.64|1573.64|7
1641730120000|2022-01-09 12:08:40|1589.63|1573.63|1588.53|1572.53|1589.63|1573.63|1588.53|1572.53|11
1641730130000|2022-01-09 12:08:50|1588.52|1572.52|1588.47|1572.47|1588.56|1572.56|1588.46|1572.46|5
1641730140000|2022-01-09 12:09:00|1588.56|1572.56|1589.09|1573.09|1589.09|1573.09|1588.47|1572.47|9
1641730150000|2022-01-09 12:09:10|1589.01|1573.01|1587.12|1571.12|1589.09|1573.09|1587.12|1571.12|16
1641730160000|2022-01-09 12:09:20|1587.25|1571.25|1587.29|1571.29|1587.41|1571.41|1587.01|1571.01|6
1641730170000|2022-01-09 12:09:30|1587.45|1571.45|1588.69|1572.69|1588.71|1572.71|1587.45|1571.45|16
1641730180000|2022-01-09 12:09:40|1588.8|1572.8|1588.68|1572.68|1588.9|1572.9|1588.67|1572.67|18
1641730190000|2022-01-09 12:09:50|1588.79|1572.79|1588.28|1572.28|1588.88|1572.88|1588.28|1572.28|10
1641730200000|2022-01-09 12:10:00|1588.15|1572.15|1587.77|1571.77|1588.32|1572.32|1587.77|1571.77|12
1641730210000|2022-01-09 12:10:10|1587.76|1571.76|1587.59|1571.59|1587.94|1571.94|1587.47|1571.47|14
1641730220000|2022-01-09 12:10:20|1587.79|1571.79|1590.16|1574.16|1590.61|1574.61|1587.79|1571.79|17
1641730230000|2022-01-09 12:10:30|1590.25|1574.25|1591.17|1575.17|1591.17|1575.17|1590.25|1574.25|12
1641730240000|2022-01-09 12:10:40|1591.52|1575.52|1591.55|1575.55|1592.23|1576.23|1591.51|1575.51|12
1641730250000|2022-01-09 12:10:50|1591.46|1575.46|1590.12|1574.12|1591.46|1575.46|1590.12|1574.12|14
1641730260000|2022-01-09 12:11:00|1590.15|1574.15|1590.49|1574.49|1590.49|1574.49|1589.72|1573.72|17
1641730270000|2022-01-09 12:11:10|1590.56|1574.56|1591.74|1575.74|1591.75|1575.75|1590.41|1574.41|13
1641730280000|2022-01-09 12:11:20|1591.58|1575.58|1591.77|1575.77|1592.3|1576.3|1591.58|1575.58|13
1641730290000|2022-01-09 12:11:30|1591.59|1575.59|1591.72|1575.72|1591.85|1575.85|1591.54|1575.54|10
1641730300000|2022-01-09 12:11:40|1591.54|1575.54|1591.51|1575.51|1591.89|1575.89|1591.51|1575.51|11
1641730310000|2022-01-09 12:11:50|1591.44|1575.44|1590.63|1574.63|1591.44|1575.44|1590.63|1574.63|7
1641730320000|2022-01-09 12:12:00|1590.33|1574.33|1590.41|1574.41|1590.54|1574.54|1590.31|1574.31|10
1641730330000|2022-01-09 12:12:10|1590.49|1574.49|1590.53|1574.53|1590.8|1574.8|1590.49|1574.49|8
1641730340000|2022-01-09 12:12:20|1590.52|1574.52|1589.83|1573.83|1590.52|1574.52|1589.62|1573.62|10
1641730350000|2022-01-09 12:12:30|1590.15|1574.15|1589.68|1573.68|1590.15|1574.15|1589.61|1573.61|13
1641730360000|2022-01-09 12:12:40|1589.62|1573.62|1589.69|1573.69|1589.77|1573.77|1589.62|1573.62|9
1641730370000|2022-01-09 12:12:50|1589.54|1573.54|1588.65|1572.65|1589.69|1573.69|1588.65|1572.65|14
1641730380000|2022-01-09 12:13:00|1588.66|1572.66|1589.27|1573.27|1589.27|1573.27|1588.35|1572.35|8
1641730390000|2022-01-09 12:13:10|1589.35|1573.35|1589.52|1573.52|1589.71|1573.71|1589.28|1573.28|9
1641730400000|2022-01-09 12:13:20|1589.54|1573.54|1588.85|1572.85|1589.55|1573.55|1588.78|1572.78|14
1641730410000|2022-01-09 12:13:30|1588.73|1572.73|1588.59|1572.59|1588.77|1572.77|1588.41|1572.41|7
1641730420000|2022-01-09 12:13:40|1588.51|1572.51|1586.62|1570.62|1588.56|1572.56|1586.62|1570.62|18
1641730430000|2022-01-09 12:13:50|1586.75|1570.75|1587.23|1571.23|1587.31|1571.31|1586.75|1570.75|6
1641730440000|2022-01-09 12:14:00|1587.28|1571.28|1587.35|1571.35|1587.67|1571.67|1587.01|1571.01|13
1641730450000|2022-01-09 12:14:10|1587.3|1571.3|1586.94|1570.94|1587.52|1571.52|1586.48|1570.48|21
1641730460000|2022-01-09 12:14:20|1586.82|1570.82|1586.59|1570.59|1586.82|1570.82|1586.52|1570.52|7
1641730470000|2022-01-09 12:14:30|1586.65|1570.65|1587.99|1571.99|1587.99|1571.99|1586.65|1570.65|7
1641730480000|2022-01-09 12:14:40|1587.93|1571.93|1587.55|1571.55|1588.07|1572.07|1587.55|1571.55|5
1641730490000|2022-01-09 12:14:50|1587.52|1571.52|1587.41|1571.41|1587.52|1571.52|1587.08|1571.08|9
1641730500000|2022-01-09 12:15:00|1587.25|1571.25|1586.71|1570.71|1587.3|1571.3|1586.71|1570.71|6
1641730510000|2022-01-09 12:15:10|1586.6|1570.6|1587.69|1571.69|1587.69|1571.69|1586.6|1570.6|11
1641730520000|2022-01-09 12:15:20|1587.76|1571.76|1589.15|1573.15|1589.18|1573.18|1587.76|1571.76|12
1641730530000|2022-01-09 12:15:30|1589.16|1573.16|1589.01|1573.01|1589.37|1573.37|1589.01|1573.01|8
1641730540000|2022-01-09 12:15:40|1588.83|1572.83|1587.44|1571.44|1588.91|1572.91|1587.44|1571.44|22
1641730550000|2022-01-09 12:15:50|1587.34|1571.34|1587.36|1571.36|1587.36|1571.36|1586.77|1570.77|11
1641730560000|2022-01-09 12:16:00|1587.38|1571.38|1587.54|1571.54|1587.77|1571.77|1587.38|1571.38|11
1641730570000|2022-01-09 12:16:10|1587.44|1571.44|1586.81|1570.81|1587.44|1571.44|1586.81|1570.81|9
1641730580000|2022-01-09 12:16:20|1586.68|1570.68|1585.84|1569.84|1586.68|1570.68|1585.84|1569.84|6
1641730590000|2022-01-09 12:16:30|1585.68|1569.68|1585.84|1569.84|1585.84|1569.84|1585.68|1569.68|2
1641730600000|2022-01-09 12:16:40|1585.95|1569.95|1586.39|1570.39|1586.48|1570.48|1585.95|1569.95|12
1641730610000|2022-01-09 12:16:50|1586.32|1570.32|1586.82|1570.82|1586.85|1570.85|1586.32|1570.32|16
1641730620000|2022-01-09 12:17:00|1586.69|1570.69|1586.7|1570.7|1586.83|1570.83|1586.69|1570.69|6
1641730630000|2022-01-09 12:17:10|1586.83|1570.83|1587.27|1571.27|1587.35|1571.35|1586.83|1570.83|10
1641730640000|2022-01-09 12:17:20|1587.25|1571.25|1587.28|1571.28|1587.28|1571.28|1586.82|1570.82|7
1641730650000|2022-01-09 12:17:30|1586.93|1570.93|1587.68|1571.68|1587.68|1571.68|1586.82|1570.82|9
1641730660000|2022-01-09 12:17:40|1587.5|1571.5|1586.94|1570.94|1587.5|1571.5|1586.85|1570.85|7
1641730670000|2022-01-09 12:17:50|1586.85|1570.85|1586.94|1570.94|1587.09|1571.09|1586.85|1570.85|8
1641730680000|2022-01-09 12:18:00|1586.85|1570.85|1585.49|1569.49|1586.85|1570.85|1585.49|1569.49|7
1641730690000|2022-01-09 12:18:10|1585.38|1569.38|1584.55|1568.55|1585.38|1569.38|1584.55|1568.55|12
1641730700000|2022-01-09 12:18:20|1584.48|1568.48|1583.87|1567.87|1584.48|1568.48|1583.87|1567.87|10
1641730710000|2022-01-09 12:18:30|1583.82|1567.82|1583.76|1567.76|1583.82|1567.82|1583.52|1567.52|6
1641730720000|2022-01-09 12:18:40|1583.59|1567.59|1583.03|1567.03|1583.59|1567.59|1582.97|1566.97|9
1641730730000|2022-01-09 12:18:50|1582.97|1566.97|1583.43|1567.43|1583.6|1567.6|1582.97|1566.97|12
1641730740000|2022-01-09 12:19:00|1583.41|1567.41|1583.61|1567.61|1583.61|1567.61|1583.41|1567.41|5
1641730750000|2022-01-09 12:19:10|1583.48|1567.48|1583.61|1567.61|1583.68|1567.68|1583.48|1567.48|6
1641730760000|2022-01-09 12:19:20|1583.68|1567.68|1583.17|1567.17|1583.68|1567.68|1583.17|1567.17|12
1641730770000|2022-01-09 12:19:30|1582.98|1566.98|1583.18|1567.18|1583.18|1567.18|1582.98|1566.98|2
1641730780000|2022-01-09 12:19:40|1583.08|1567.08|1582.19|1566.19|1583.08|1567.08|1582.19|1566.19|12
1641730790000|2022-01-09 12:19:50|1582.41|1566.41|1582.88|1566.88|1582.88|1566.88|1582.41|1566.41|10
1641730800000|2022-01-09 12:20:00|1582.87|1566.87|1582.52|1566.52|1582.87|1566.87|1582.52|1566.52|5
1641730810000|2022-01-09 12:20:10|1582.62|1566.62|1583.28|1567.28|1583.28|1567.28|1582.62|1566.62|8
1641730820000|2022-01-09 12:20:20|1583.36|1567.36|1585.55|1569.55|1585.55|1569.55|1583.36|1567.36|19
1641730830000|2022-01-09 12:20:30|1585.49|1569.49|1585.56|1569.56|1586.07|1570.07|1585.49|1569.49|16
1641730840000|2022-01-09 12:20:40|1585.64|1569.64|1585.06|1569.06|1585.64|1569.64|1584.8|1568.8|18
1641730850000|2022-01-09 12:20:50|1585.29|1569.29|1584.97|1568.97|1585.29|1569.29|1584.81|1568.81|9
1641730860000|2022-01-09 12:21:00|1584.94|1568.94|1585.42|1569.42|1585.57|1569.57|1584.75|1568.75|15
1641730870000|2022-01-09 12:21:10|1585.75|1569.75|1587.09|1571.09|1587.09|1571.09|1585.62|1569.62|15
1641730880000|2022-01-09 12:21:20|1587.02|1571.02|1587.1|1571.1|1587.1|1571.1|1586.5|1570.5|10
1641730890000|2022-01-09 12:21:30|1587.36|1571.36|1587.63|1571.63|1587.63|1571.63|1587.36|1571.36|3
1641730900000|2022-01-09 12:21:40|1587.48|1571.48|1588.5|1572.5|1588.59|1572.59|1587.48|1571.48|14
1641730910000|2022-01-09 12:21:50|1588.45|1572.45|1586.72|1570.72|1588.45|1572.45|1586.72|1570.72|20
1641730920000|2022-01-09 12:22:00|1586.8|1570.8|1585.6|1569.6|1586.8|1570.8|1585.6|1569.6|18
1641730930000|2022-01-09 12:22:10|1585.45|1569.45|1584.68|1568.68|1585.45|1569.45|1584.68|1568.68|10
1641730940000|2022-01-09 12:22:20|1584.61|1568.61|1583.67|1567.67|1584.61|1568.61|1583.67|1567.67|4
1641730950000|2022-01-09 12:22:30|1583.78|1567.78|1584.42|1568.42|1584.42|1568.42|1583.67|1567.67|15
1641730960000|2022-01-09 12:22:40|1584.41|1568.41|1584.81|1568.81|1584.95|1568.95|1584.4|1568.4|10
1641730970000|2022-01-09 12:22:50|1584.59|1568.59|1584.59|1568.59|1584.95|1568.95|1584.59|1568.59|7
1641730980000|2022-01-09 12:23:00|1584.58|1568.58|1584.39|1568.39|1584.58|1568.58|1584.39|1568.39|3
1641730990000|2022-01-09 12:23:10|1584.31|1568.31|1583.59|1567.59|1584.31|1568.31|1583.59|1567.59|6
1641731000000|2022-01-09 12:23:20|1583.53|1567.53|1583.22|1567.22|1583.53|1567.53|1582.9|1566.9|9
1641731010000|2022-01-09 12:23:30|1582.96|1566.96|1583.29|1567.29|1583.29|1567.29|1582.6|1566.6|8
1641731020000|2022-01-09 12:23:40|1583.32|1567.32|1583.29|1567.29|1583.32|1567.32|1583.29|1567.29|2
1641731030000|2022-01-09 12:23:50|1583.22|1567.22|1583.39|1567.39|1583.39|1567.39|1583.09|1567.09|12
1641731040000|2022-01-09 12:24:00|1583.17|1567.17|1583.62|1567.62|1583.62|1567.62|1583.17|1567.17|5
1641731060000|2022-01-09 12:24:20|1583.53|1567.53|1583.08|1567.08|1583.53|1567.53|1583.01|1567.01|9
1641731070000|2022-01-09 12:24:30|1583.17|1567.17|1583.24|1567.24|1583.41|1567.41|1583.16|1567.16|5
1641731080000|2022-01-09 12:24:40|1583.17|1567.17|1583.51|1567.51|1583.52|1567.52|1583.17|1567.17|5
1641731090000|2022-01-09 12:24:50|1583.52|1567.52|1583.25|1567.25|1583.52|1567.52|1583.11|1567.11|10
1641731100000|2022-01-09 12:25:00|1583.27|1567.27|1584.39|1568.39|1584.39|1568.39|1583.2|1567.2|10
1641731110000|2022-01-09 12:25:10|1584.42|1568.42|1584.74|1568.74|1585.39|1569.39|1584.42|1568.42|20
1641731120000|2022-01-09 12:25:20|1584.67|1568.67|1583.68|1567.68|1584.67|1568.67|1583.68|1567.68|7
1641731130000|2022-01-09 12:25:30|1583.79|1567.79|1583.68|1567.68|1583.79|1567.79|1583.68|1567.68|6
1641731140000|2022-01-09 12:25:40|1583.78|1567.78|1584.09|1568.09|1584.09|1568.09|1583.63|1567.63|13
1641731150000|2022-01-09 12:25:50|1584.06|1568.06|1585.08|1569.08|1585.31|1569.31|1583.65|1567.65|20
1641731160000|2022-01-09 12:26:00|1585.3|1569.3|1585.36|1569.36|1585.37|1569.37|1585.03|1569.03|8
1641731170000|2022-01-09 12:26:10|1585.49|1569.49|1585.51|1569.51|1585.86|1569.86|1585.49|1569.49|10
1641731180000|2022-01-09 12:26:20|1585.48|1569.48|1585.49|1569.49|1585.49|1569.49|1584.8|1568.8|11
1641731190000|2022-01-09 12:26:30|1585.59|1569.59|1586.03|1570.03|1586.47|1570.47|1585.51|1569.51|12
1641731200000|2022-01-09 12:26:40|1586.26|1570.26|1586.57|1570.57|1586.58|1570.58|1586.25|1570.25|9
1641731210000|2022-01-09 12:26:50|1586.49|1570.49|1586.42|1570.42|1586.49|1570.49|1586.42|1570.42|2
1641731220000|2022-01-09 12:27:00|1586.34|1570.34|1586.72|1570.72|1586.72|1570.72|1586.34|1570.34|6
1641731230000|2022-01-09 12:27:10|1586.58|1570.58|1586.43|1570.43|1586.72|1570.72|1586.43|1570.43|7
1641731240000|2022-01-09 12:27:20|1586.33|1570.33|1587.13|1571.13|1587.77|1571.77|1586.33|1570.33|13
1641731250000|2022-01-09 12:27:30|1587.14|1571.14|1587.01|1571.01|1587.19|1571.19|1586.82|1570.82|14
1641731260000|2022-01-09 12:27:40|1586.82|1570.82|1587.2|1571.2|1587.29|1571.29|1586.82|1570.82|6
1641731270000|2022-01-09 12:27:50|1587.05|1571.05|1587.04|1571.04|1587.25|1571.25|1586.85|1570.85|7
1641731280000|2022-01-09 12:28:00|1587.25|1571.25|1587.81|1571.81|1587.98|1571.98|1587.25|1571.25|11
1641731290000|2022-01-09 12:28:10|1587.61|1571.61|1587.6|1571.6|1587.98|1571.98|1587.59|1571.59|13
1641731300000|2022-01-09 12:28:20|1587.8|1571.8|1587.55|1571.55|1587.8|1571.8|1587.55|1571.55|4
1641731310000|2022-01-09 12:28:30|1587.75|1571.75|1587.6|1571.6|1587.9|1571.9|1587.55|1571.55|9
1641731320000|2022-01-09 12:28:40|1587.59|1571.59|1586.45|1570.45|1587.59|1571.59|1586.45|1570.45|12
1641731330000|2022-01-09 12:28:50|1586.41|1570.41|1586.5|1570.5|1586.6|1570.6|1586.41|1570.41|8
1641731340000|2022-01-09 12:29:00|1586.47|1570.47|1586.76|1570.76|1586.89|1570.89|1586.47|1570.47|4
1641731350000|2022-01-09 12:29:10|1586.59|1570.59|1586.76|1570.76|1586.89|1570.89|1586.59|1570.59|4
1641731360000|2022-01-09 12:29:20|1586.89|1570.89|1587.25|1571.25|1587.34|1571.34|1586.89|1570.89|10
1641731370000|2022-01-09 12:29:30|1587.17|1571.17|1586.57|1570.57|1587.17|1571.17|1586.57|1570.57|6
1641731380000|2022-01-09 12:29:40|1585.89|1569.89|1585.21|1569.21|1585.89|1569.89|1585.21|1569.21|7
1641731390000|2022-01-09 12:29:50|1585.17|1569.17|1585|1569|1585.17|1569.17|1585|1569|9
1641731400000|2022-01-09 12:30:00|1585.16|1569.16|1585.44|1569.44|1585.53|1569.53|1585.16|1569.16|9
1641731410000|2022-01-09 12:30:10|1585.35|1569.35|1586.26|1570.26|1586.26|1570.26|1585.35|1569.35|7
1641731420000|2022-01-09 12:30:20|1586.46|1570.46|1586.49|1570.49|1586.69|1570.69|1586.35|1570.35|8
1641731430000|2022-01-09 12:30:30|1586.42|1570.42|1586.48|1570.48|1586.74|1570.74|1586.42|1570.42|12
1641731440000|2022-01-09 12:30:40|1586.05|1570.05|1586.08|1570.08|1586.33|1570.33|1585.83|1569.83|4
1641731450000|2022-01-09 12:30:50|1586.11|1570.11|1585.75|1569.75|1586.11|1570.11|1585.75|1569.75|3
1641731460000|2022-01-09 12:31:00|1586.06|1570.06|1586.11|1570.11|1586.14|1570.14|1586.06|1570.06|3
1641731470000|2022-01-09 12:31:10|1586.39|1570.39|1586.39|1570.39|1586.39|1570.39|1586.39|1570.39|1
1641731490000|2022-01-09 12:31:30|1586.37|1570.37|1585.65|1569.65|1586.39|1570.39|1585.65|1569.65|6
1641731500000|2022-01-09 12:31:40|1585.64|1569.64|1584.67|1568.67|1585.64|1569.64|1584.67|1568.67|10
1641731510000|2022-01-09 12:31:50|1584.62|1568.62|1584.03|1568.03|1584.62|1568.62|1584.03|1568.03|10
1641731520000|2022-01-09 12:32:00|1584.02|1568.02|1582.97|1566.97|1584.02|1568.02|1582.9|1566.9|9
1641731530000|2022-01-09 12:32:10|1582.9|1566.9|1582.43|1566.43|1582.9|1566.9|1582.43|1566.43|4
1641731540000|2022-01-09 12:32:20|1582.13|1566.13|1582.47|1566.47|1582.55|1566.55|1581.96|1565.96|12
1641731560000|2022-01-09 12:32:40|1582.53|1566.53|1582.43|1566.43|1582.53|1566.53|1582.34|1566.34|6
1641731570000|2022-01-09 12:32:50|1582.26|1566.26|1582.37|1566.37|1582.43|1566.43|1581.59|1565.59|18
1641731590000|2022-01-09 12:33:10|1582.33|1566.33|1582.15|1566.15|1582.37|1566.37|1582.05|1566.05|10
1641731600000|2022-01-09 12:33:20|1582.01|1566.01|1581.53|1565.53|1582.01|1566.01|1581.53|1565.53|9
1641731610000|2022-01-09 12:33:30|1581.61|1565.61|1582.31|1566.31|1582.43|1566.43|1581.6|1565.6|17
1641731620000|2022-01-09 12:33:40|1582.29|1566.29|1582.42|1566.42|1582.51|1566.51|1582.29|1566.29|8
1641731630000|2022-01-09 12:33:50|1582.3|1566.3|1580.77|1564.77|1582.3|1566.3|1580.77|1564.77|11
1641731640000|2022-01-09 12:34:00|1580.65|1564.65|1580.74|1564.74|1580.77|1564.77|1580.65|1564.65|4
1641731650000|2022-01-09 12:34:10|1580.91|1564.91|1581.82|1565.82|1581.82|1565.82|1580.91|1564.91|12
1641731660000|2022-01-09 12:34:20|1581.93|1565.93|1582.39|1566.39|1582.51|1566.51|1581.82|1565.82|15
1641731670000|2022-01-09 12:34:30|1582.5|1566.5|1582.61|1566.61|1582.61|1566.61|1582.39|1566.39|9
1641731680000|2022-01-09 12:34:40|1582.49|1566.49|1582.5|1566.5|1582.61|1566.61|1582.49|1566.49|4
1641731690000|2022-01-09 12:34:50|1582.4|1566.4|1580.41|1564.41|1582.4|1566.4|1580.41|1564.41|10
1641731700000|2022-01-09 12:35:00|1580.42|1564.42|1580.04|1564.04|1580.42|1564.42|1580.04|1564.04|3
1641731710000|2022-01-09 12:35:10|1579.91|1563.91|1579.44|1563.44|1579.96|1563.96|1579.44|1563.44|10
1641731720000|2022-01-09 12:35:20|1579.24|1563.24|1579.35|1563.35|1579.35|1563.35|1579.23|1563.23|3
1641731730000|2022-01-09 12:35:30|1579.49|1563.49|1579.49|1563.49|1579.49|1563.49|1579.49|1563.49|1
1641731740000|2022-01-09 12:35:40|1579.48|1563.48|1579.21|1563.21|1579.48|1563.48|1579.21|1563.21|5
1641731750000|2022-01-09 12:35:50|1579.11|1563.11|1578.7|1562.7|1579.11|1563.11|1578.7|1562.7|3
1641731760000|2022-01-09 12:36:00|1578.67|1562.67|1577.68|1561.68|1578.67|1562.67|1577.16|1561.16|10
1641731770000|2022-01-09 12:36:10|1577.58|1561.58|1578.4|1562.4|1578.4|1562.4|1577.5|1561.5|8
1641731780000|2022-01-09 12:36:20|1578.46|1562.46|1581.12|1565.12|1581.61|1565.61|1578.46|1562.46|22
1641731790000|2022-01-09 12:36:30|1581.56|1565.56|1581.83|1565.83|1581.83|1565.83|1581.56|1565.56|7
1641731800000|2022-01-09 12:36:40|1581.64|1565.64|1581.63|1565.63|1581.72|1565.72|1581.51|1565.51|6
1641731810000|2022-01-09 12:36:50|1581.52|1565.52|1581.64|1565.64|1581.69|1565.69|1581.48|1565.48|11
1641731820000|2022-01-09 12:37:00|1581.61|1565.61|1581.79|1565.79|1581.82|1565.82|1581.49|1565.49|9
1641731830000|2022-01-09 12:37:10|1581.73|1565.73|1581.75|1565.75|1581.75|1565.75|1581.73|1565.73|3
1641731840000|2022-01-09 12:37:20|1581.83|1565.83|1582.05|1566.05|1582.05|1566.05|1581.75|1565.75|6
1641731850000|2022-01-09 12:37:30|1582.13|1566.13|1582.43|1566.43|1582.62|1566.62|1582.13|1566.13|12
1641731860000|2022-01-09 12:37:40|1582.42|1566.42|1582.41|1566.41|1582.42|1566.42|1582.41|1566.41|2
1641731870000|2022-01-09 12:37:50|1582.35|1566.35|1582.24|1566.24|1582.43|1566.43|1582.24|1566.24|7
1641731880000|2022-01-09 12:38:00|1582.42|1566.42|1581.64|1565.64|1582.47|1566.47|1581.58|1565.58|9
1641731890000|2022-01-09 12:38:10|1581.51|1565.51|1582.3|1566.3|1582.31|1566.31|1581.51|1565.51|9
1641731900000|2022-01-09 12:38:20|1582.31|1566.31|1582.54|1566.54|1583.32|1567.32|1582.3|1566.3|15
1641731910000|2022-01-09 12:38:30|1582.73|1566.73|1582.58|1566.58|1583.04|1567.04|1582.54|1566.54|13
1641731920000|2022-01-09 12:38:40|1582.62|1566.62|1581.11|1565.11|1582.62|1566.62|1581.11|1565.11|10
1641731930000|2022-01-09 12:38:50|1581.16|1565.16|1581.16|1565.16|1581.16|1565.16|1581.16|1565.16|1
1641731940000|2022-01-09 12:39:00|1581.08|1565.08|1581.08|1565.08|1581.08|1565.08|1581.08|1565.08|1
1641731950000|2022-01-09 12:39:10|1581.31|1565.31|1581.08|1565.08|1581.31|1565.31|1581.08|1565.08|2
1641731960000|2022-01-09 12:39:20|1581.01|1565.01|1580.94|1564.94|1581.01|1565.01|1580.73|1564.73|5
1641731970000|2022-01-09 12:39:30|1580.89|1564.89|1581.01|1565.01|1581.08|1565.08|1580.89|1564.89|6
1641731980000|2022-01-09 12:39:40|1581.02|1565.02|1580.77|1564.77|1581.38|1565.38|1580.72|1564.72|12
1641731990000|2022-01-09 12:39:50|1580.68|1564.68|1581.41|1565.41|1581.41|1565.41|1580.68|1564.68|9
1641732000000|2022-01-09 12:40:00|1581.37|1565.37|1581.4|1565.4|1581.46|1565.46|1581.31|1565.31|10
1641732010000|2022-01-09 12:40:10|1581.49|1565.49|1581.66|1565.66|1581.72|1565.72|1581.49|1565.49|8
1641732020000|2022-01-09 12:40:20|1581.9|1565.9|1582.32|1566.32|1582.38|1566.38|1581.9|1565.9|10
1641732030000|2022-01-09 12:40:30|1582.4|1566.4|1582.82|1566.82|1582.82|1566.82|1582.4|1566.4|4
1641732040000|2022-01-09 12:40:40|1582.81|1566.81|1582.82|1566.82|1582.82|1566.82|1582.81|1566.81|2
1641732050000|2022-01-09 12:40:50|1582.61|1566.61|1582.81|1566.81|1582.82|1566.82|1582.6|1566.6|5
1641732060000|2022-01-09 12:41:00|1582.6|1566.6|1582.04|1566.04|1582.6|1566.6|1581.89|1565.89|8
1641732070000|2022-01-09 12:41:10|1582.2|1566.2|1583.49|1567.49|1583.49|1567.49|1582.2|1566.2|17
1641732080000|2022-01-09 12:41:20|1583.41|1567.41|1583.55|1567.55|1583.58|1567.58|1583.17|1567.17|12
1641732090000|2022-01-09 12:41:30|1583.59|1567.59|1584.95|1568.95|1585.1|1569.1|1583.59|1567.59|11
1641732100000|2022-01-09 12:41:40|1584.66|1568.66|1584.28|1568.28|1585.07|1569.07|1584.16|1568.16|13
1641732110000|2022-01-09 12:41:50|1584.29|1568.29|1584.13|1568.13|1584.29|1568.29|1584.13|1568.13|4
1641732120000|2022-01-09 12:42:00|1583.99|1567.99|1583.76|1567.76|1584.13|1568.13|1583.72|1567.72|12
1641732130000|2022-01-09 12:42:10|1583.82|1567.82|1584.05|1568.05|1584.05|1568.05|1583.71|1567.71|7
1641732140000|2022-01-09 12:42:20|1584.01|1568.01|1585.41|1569.41|1585.41|1569.41|1584.01|1568.01|12
1641732150000|2022-01-09 12:42:30|1585.45|1569.45|1585.98|1569.98|1586.3|1570.3|1585.45|1569.45|14
1641732160000|2022-01-09 12:42:40|1585.97|1569.97|1586.01|1570.01|1586.07|1570.07|1585.85|1569.85|12
1641732170000|2022-01-09 12:42:50|1586.23|1570.23|1586.22|1570.22|1586.28|1570.28|1585.61|1569.61|10
1641732180000|2022-01-09 12:43:00|1586.24|1570.24|1586.54|1570.54|1586.59|1570.59|1586.24|1570.24|9
1641732190000|2022-01-09 12:43:10|1586.49|1570.49|1587.2|1571.2|1587.24|1571.24|1586.49|1570.49|12
1641732200000|2022-01-09 12:43:20|1586.98|1570.98|1589.97|1573.97|1589.97|1573.97|1586.93|1570.93|20
1641732210000|2022-01-09 12:43:30|1590.5|1574.5|1590|1574|1590.5|1574.5|1589.83|1573.83|13
1641732220000|2022-01-09 12:43:40|1589.99|1573.99|1590.31|1574.31|1590.37|1574.37|1589.99|1573.99|9
1641732230000|2022-01-09 12:43:50|1590.3|1574.3|1589.76|1573.76|1590.38|1574.38|1589.76|1573.76|16
1641732240000|2022-01-09 12:44:00|1589.84|1573.84|1590.05|1574.05|1590.05|1574.05|1588.74|1572.74|20
1641732250000|2022-01-09 12:44:10|1589.76|1573.76|1589.99|1573.99|1590.02|1574.02|1589.74|1573.74|14
1641732260000|2022-01-09 12:44:20|1589.75|1573.75|1588.3|1572.3|1589.75|1573.75|1588.3|1572.3|11
1641732270000|2022-01-09 12:44:30|1587.49|1571.49|1588|1572|1588.74|1572.74|1587.49|1571.49|18
1641732280000|2022-01-09 12:44:40|1587.74|1571.74|1588.01|1572.01|1588.16|1572.16|1587.74|1571.74|6
1641732290000|2022-01-09 12:44:50|1588.2|1572.2|1588.16|1572.16|1588.3|1572.3|1587.85|1571.85|13
1641732300000|2022-01-09 12:45:00|1588.18|1572.18|1589.38|1573.38|1589.38|1573.38|1588.18|1572.18|12
1641732310000|2022-01-09 12:45:10|1589.89|1573.89|1589.78|1573.78|1590.32|1574.32|1589.73|1573.73|12
1641732320000|2022-01-09 12:45:20|1589.79|1573.79|1590.12|1574.12|1590.19|1574.19|1589.76|1573.76|9
1641732330000|2022-01-09 12:45:30|1589.98|1573.98|1590.03|1574.03|1590.11|1574.11|1589.98|1573.98|4
1641732340000|2022-01-09 12:45:40|1589.9|1573.9|1588.6|1572.6|1590.03|1574.03|1588.6|1572.6|14
1641732350000|2022-01-09 12:45:50|1588.7|1572.7|1588.62|1572.62|1588.91|1572.91|1588.59|1572.59|11
1641732370000|2022-01-09 12:46:10|1588.69|1572.69|1589.11|1573.11|1589.23|1573.23|1588.44|1572.44|15
1641732380000|2022-01-09 12:46:20|1589.12|1573.12|1588.97|1572.97|1589.34|1573.34|1588.97|1572.97|5
1641732390000|2022-01-09 12:46:30|1589.2|1573.2|1589.7|1573.7|1589.7|1573.7|1588.99|1572.99|12
1641732400000|2022-01-09 12:46:40|1590.01|1574.01|1590.59|1574.59|1590.59|1574.59|1590.01|1574.01|9
1641732410000|2022-01-09 12:46:50|1590.5|1574.5|1590.52|1574.52|1590.52|1574.52|1590.5|1574.5|2
1641732420000|2022-01-09 12:47:00|1590.62|1574.62|1590.62|1574.62|1590.72|1574.72|1590.52|1574.52|7
1641732430000|2022-01-09 12:47:10|1590.52|1574.52|1590.62|1574.62|1590.71|1574.71|1590.51|1574.51|10
1641732440000|2022-01-09 12:47:20|1590.77|1574.77|1592.14|1576.14|1592.14|1576.14|1590.77|1574.77|6
1641732450000|2022-01-09 12:47:30|1592.03|1576.03|1591.19|1575.19|1592.24|1576.24|1590.76|1574.76|21
1641732460000|2022-01-09 12:47:40|1591.36|1575.36|1591.74|1575.74|1591.75|1575.75|1591.28|1575.28|9
1641732470000|2022-01-09 12:47:50|1591.56|1575.56|1591.52|1575.52|1591.74|1575.74|1591.52|1575.52|5
1641732480000|2022-01-09 12:48:00|1591.72|1575.72|1591.65|1575.65|1591.77|1575.77|1591.55|1575.55|9
1641732490000|2022-01-09 12:48:10|1591.66|1575.66|1592.09|1576.09|1592.53|1576.53|1591.66|1575.66|12
1641732500000|2022-01-09 12:48:20|1592.15|1576.15|1592.29|1576.29|1592.33|1576.33|1592.13|1576.13|6
1641732510000|2022-01-09 12:48:30|1592.17|1576.17|1592.55|1576.55|1592.55|1576.55|1592.17|1576.17|4
1641732520000|2022-01-09 12:48:40|1592.48|1576.48|1592.55|1576.55|1592.55|1576.55|1592.48|1576.48|2
1641732530000|2022-01-09 12:48:50|1592.48|1576.48|1592.47|1576.47|1592.48|1576.48|1592.47|1576.47|2
1641732540000|2022-01-09 12:49:00|1592.48|1576.48|1592.59|1576.59|1592.59|1576.59|1592.48|1576.48|3
1641732550000|2022-01-09 12:49:10|1592.49|1576.49|1590.83|1574.83|1592.54|1576.54|1590.76|1574.76|13
1641732560000|2022-01-09 12:49:20|1590.85|1574.85|1589.86|1573.86|1590.85|1574.85|1589.71|1573.71|14
1641732570000|2022-01-09 12:49:30|1589.89|1573.89|1589.89|1573.89|1589.89|1573.89|1589.89|1573.89|1
1641732580000|2022-01-09 12:49:40|1589.9|1573.9|1590.31|1574.31|1590.52|1574.52|1589.9|1573.9|14
1641732590000|2022-01-09 12:49:50|1590.47|1574.47|1590.45|1574.45|1590.47|1574.47|1590.45|1574.45|2
1641732600000|2022-01-09 12:50:00|1590.36|1574.36|1590.36|1574.36|1590.36|1574.36|1590.36|1574.36|1
1641732610000|2022-01-09 12:50:10|1590.24|1574.24|1589.75|1573.75|1590.25|1574.25|1589.64|1573.64|11
1641732620000|2022-01-09 12:50:20|1589.78|1573.78|1589.34|1573.34|1589.78|1573.78|1589.34|1573.34|5
1641732650000|2022-01-09 12:50:50|1589.42|1573.42|1590.16|1574.16|1590.16|1574.16|1589.42|1573.42|6
1641732660000|2022-01-09 12:51:00|1590.15|1574.15|1589.53|1573.53|1590.37|1574.37|1589.53|1573.53|17
1641732670000|2022-01-09 12:51:10|1589.44|1573.44|1588.27|1572.27|1589.47|1573.47|1588.11|1572.11|13
1641732680000|2022-01-09 12:51:20|1588.32|1572.32|1587.07|1571.07|1588.32|1572.32|1587.07|1571.07|15
1641732690000|2022-01-09 12:51:30|1587.32|1571.32|1588.12|1572.12|1588.24|1572.24|1587.07|1571.07|17
1641732700000|2022-01-09 12:51:40|1588.11|1572.11|1588.55|1572.55|1588.64|1572.64|1588.11|1572.11|14
1641732710000|2022-01-09 12:51:50|1588.44|1572.44|1588.36|1572.36|1588.6|1572.6|1588.32|1572.32|15
1641732720000|2022-01-09 12:52:00|1588.35|1572.35|1587.99|1571.99|1588.35|1572.35|1587.99|1571.99|8
1641732730000|2022-01-09 12:52:10|1587.8|1571.8|1587.65|1571.65|1587.99|1571.99|1587.65|1571.65|13
1641732740000|2022-01-09 12:52:20|1587.67|1571.67|1586.8|1570.8|1587.67|1571.67|1586.8|1570.8|10
1641732750000|2022-01-09 12:52:30|1587|1571|1586.56|1570.56|1587.14|1571.14|1586.56|1570.56|10
1641732760000|2022-01-09 12:52:40|1586.57|1570.57|1586.56|1570.56|1586.57|1570.57|1586.46|1570.46|6
1641732780000|2022-01-09 12:53:00|1586.57|1570.57|1586.87|1570.87|1586.89|1570.89|1586.41|1570.41|10
1641732790000|2022-01-09 12:53:10|1586.61|1570.61|1586.39|1570.39|1586.61|1570.61|1586.34|1570.34|6
1641732800000|2022-01-09 12:53:20|1586.38|1570.38|1583.88|1567.88|1586.38|1570.38|1583.88|1567.88|11
1641732810000|2022-01-09 12:53:30|1583.85|1567.85|1583.78|1567.78|1583.85|1567.85|1583.53|1567.53|3
1641732820000|2022-01-09 12:53:40|1583.85|1567.85|1584.33|1568.33|1584.42|1568.42|1583.72|1567.72|8
1641732830000|2022-01-09 12:53:50|1584.08|1568.08|1582.83|1566.83|1584.08|1568.08|1582.83|1566.83|8
1641732840000|2022-01-09 12:54:00|1583.04|1567.04|1583.15|1567.15|1583.37|1567.37|1583.04|1567.04|4
1641732850000|2022-01-09 12:54:10|1583.48|1567.48|1583.19|1567.19|1583.49|1567.49|1583.19|1567.19|6
1641732860000|2022-01-09 12:54:20|1583.12|1567.12|1583.16|1567.16|1583.16|1567.16|1583.12|1567.12|2
1641732870000|2022-01-09 12:54:30|1583.15|1567.15|1582.53|1566.53|1583.16|1567.16|1582.53|1566.53|9
1641732880000|2022-01-09 12:54:40|1582.05|1566.05|1582.35|1566.35|1582.36|1566.36|1582.05|1566.05|10
1641732890000|2022-01-09 12:54:50|1582.37|1566.37|1582.36|1566.36|1582.37|1566.37|1582.36|1566.36|2
1641732900000|2022-01-09 12:55:00|1582.48|1566.48|1582.46|1566.46|1582.72|1566.72|1582.44|1566.44|9
1641732910000|2022-01-09 12:55:10|1582.6|1566.6|1582.37|1566.37|1582.6|1566.6|1582.37|1566.37|9
1641732920000|2022-01-09 12:55:20|1582.41|1566.41|1583.41|1567.41|1583.55|1567.55|1582.41|1566.41|11
1641732930000|2022-01-09 12:55:30|1583.34|1567.34|1583.41|1567.41|1583.41|1567.41|1583.26|1567.26|6
1641732940000|2022-01-09 12:55:40|1583.4|1567.4|1583.36|1567.36|1583.4|1567.4|1583.16|1567.16|6
1641732950000|2022-01-09 12:55:50|1583.16|1567.16|1582.72|1566.72|1583.34|1567.34|1582.72|1566.72|6
1641732960000|2022-01-09 12:56:00|1582.71|1566.71|1582.56|1566.56|1582.71|1566.71|1582.56|1566.56|4
1641732970000|2022-01-09 12:56:10|1582.67|1566.67|1582.95|1566.95|1582.95|1566.95|1582.62|1566.62|9
1641732980000|2022-01-09 12:56:20|1582.93|1566.93|1583.59|1567.59|1583.59|1567.59|1582.93|1566.93|9
1641732990000|2022-01-09 12:56:30|1583.51|1567.51|1583.51|1567.51|1583.59|1567.59|1583.51|1567.51|3
1641733000000|2022-01-09 12:56:40|1583.44|1567.44|1583.35|1567.35|1583.49|1567.49|1583.35|1567.35|7
1641733010000|2022-01-09 12:56:50|1583.18|1567.18|1583.41|1567.41|1583.54|1567.54|1583.18|1567.18|6
1641733020000|2022-01-09 12:57:00|1583.48|1567.48|1583.38|1567.38|1583.48|1567.48|1583.28|1567.28|4
1641733030000|2022-01-09 12:57:10|1583.3|1567.3|1582.82|1566.82|1583.3|1567.3|1582.82|1566.82|5
1641733040000|2022-01-09 12:57:20|1582.61|1566.61|1582.61|1566.61|1582.61|1566.61|1582.61|1566.61|1
1641733050000|2022-01-09 12:57:30|1582.6|1566.6|1582.7|1566.7|1582.7|1566.7|1582.6|1566.6|5
1641733060000|2022-01-09 12:57:40|1582.91|1566.91|1582.5|1566.5|1582.91|1566.91|1582.5|1566.5|5
1641733070000|2022-01-09 12:57:50|1582.21|1566.21|1581.88|1565.88|1582.21|1566.21|1581.88|1565.88|2
1641733080000|2022-01-09 12:58:00|1581.87|1565.87|1581.63|1565.63|1581.87|1565.87|1581.63|1565.63|4
1641733090000|2022-01-09 12:58:10|1581.78|1565.78|1581.76|1565.76|1581.86|1565.86|1581.72|1565.72|4
1641733100000|2022-01-09 12:58:20|1581.8|1565.8|1581.76|1565.76|1581.8|1565.8|1581.76|1565.76|2
1641733110000|2022-01-09 12:58:30|1581.8|1565.8|1583.24|1567.24|1583.7|1567.7|1581.59|1565.59|16
1641733120000|2022-01-09 12:58:40|1583.25|1567.25|1582.67|1566.67|1583.25|1567.25|1582.67|1566.67|11
1641733130000|2022-01-09 12:58:50|1582.52|1566.52|1582.29|1566.29|1582.52|1566.52|1582.29|1566.29|6
1641733140000|2022-01-09 12:59:00|1582.27|1566.27|1582.27|1566.27|1582.27|1566.27|1582.06|1566.06|3
1641733150000|2022-01-09 12:59:10|1582.11|1566.11|1581.04|1565.04|1582.12|1566.12|1581.04|1565.04|8
1641733160000|2022-01-09 12:59:20|1580.61|1564.61|1579.51|1563.51|1580.61|1564.61|1579.51|1563.51|9
1641733170000|2022-01-09 12:59:30|1579.45|1563.45|1579.5|1563.5|1579.51|1563.51|1579.45|1563.45|5
1641733180000|2022-01-09 12:59:40|1579.51|1563.51|1579.41|1563.41|1579.62|1563.62|1579.41|1563.41|5
1641733190000|2022-01-09 12:59:50|1579.53|1563.53|1579.53|1563.53|1579.53|1563.53|1579.41|1563.41|3
1641733200000|2022-01-09 13:00:00|1579.41|1563.41|1579.21|1563.21|1579.41|1563.41|1579.21|1563.21|3
1641733210000|2022-01-09 13:00:10|1579.1|1563.1|1576.06|1560.06|1579.1|1563.1|1576.06|1560.06|19
1641733220000|2022-01-09 13:00:20|1575.95|1559.95|1575.95|1559.95|1576.03|1560.03|1575.95|1559.95|3
1641733230000|2022-01-09 13:00:30|1575.9|1559.9|1575.9|1559.9|1576.23|1560.23|1575.67|1559.67|13
1641733240000|2022-01-09 13:00:40|1575.72|1559.72|1575.28|1559.28|1575.72|1559.72|1575.28|1559.28|7
1641733250000|2022-01-09 13:00:50|1575.05|1559.05|1575.38|1559.38|1575.38|1559.38|1574.98|1558.98|4
1641733260000|2022-01-09 13:01:00|1575.43|1559.43|1576.02|1560.02|1576.25|1560.25|1575.42|1559.42|12
1641733270000|2022-01-09 13:01:10|1576.19|1560.19|1575.95|1559.95|1576.22|1560.22|1575.95|1559.95|6
1641733280000|2022-01-09 13:01:20|1576.08|1560.08|1576.34|1560.34|1576.34|1560.34|1576.01|1560.01|8
1641733290000|2022-01-09 13:01:30|1576.35|1560.35|1576.54|1560.54|1576.66|1560.66|1576.35|1560.35|11
1641733300000|2022-01-09 13:01:40|1576.45|1560.45|1576.51|1560.51|1576.51|1560.51|1576.45|1560.45|2
1641733310000|2022-01-09 13:01:50|1576.61|1560.61|1576.65|1560.65|1576.65|1560.65|1576.41|1560.41|6
1641733320000|2022-01-09 13:02:00|1576.78|1560.78|1578.18|1562.18|1578.18|1562.18|1576.78|1560.78|13
1641733330000|2022-01-09 13:02:10|1578.21|1562.21|1578.68|1562.68|1578.68|1562.68|1578.21|1562.21|11
1641733340000|2022-01-09 13:02:20|1578.67|1562.67|1578.57|1562.57|1578.67|1562.67|1578.54|1562.54|6
1641733350000|2022-01-09 13:02:30|1578.44|1562.44|1579.16|1563.16|1579.16|1563.16|1578.44|1562.44|9
1641733360000|2022-01-09 13:02:40|1579.13|1563.13|1579.51|1563.51|1580.29|1564.29|1579.13|1563.13|20
1641733370000|2022-01-09 13:02:50|1579.41|1563.41|1579.41|1563.41|1579.45|1563.45|1579.41|1563.41|3
1641733380000|2022-01-09 13:03:00|1579.4|1563.4|1579.18|1563.18|1579.4|1563.4|1579.18|1563.18|8
1641733390000|2022-01-09 13:03:10|1579.4|1563.4|1578.64|1562.64|1579.4|1563.4|1578.61|1562.61|10
1641733400000|2022-01-09 13:03:20|1578.59|1562.59|1578.59|1562.59|1578.61|1562.61|1578.59|1562.59|3
1641733410000|2022-01-09 13:03:30|1578.39|1562.39|1578.15|1562.15|1578.39|1562.39|1577.83|1561.83|4
1641733420000|2022-01-09 13:03:40|1578.19|1562.19|1578.1|1562.1|1578.19|1562.19|1577.96|1561.96|5
1641733430000|2022-01-09 13:03:50|1577.92|1561.92|1577.37|1561.37|1577.92|1561.92|1577.03|1561.03|12
1641733440000|2022-01-09 13:04:00|1577.38|1561.38|1577.46|1561.46|1577.52|1561.52|1577.37|1561.37|4
1641733450000|2022-01-09 13:04:10|1577.42|1561.42|1577.47|1561.47|1577.47|1561.47|1577.42|1561.42|3
1641733460000|2022-01-09 13:04:20|1577.29|1561.29|1577.23|1561.23|1577.29|1561.29|1577.04|1561.04|4
1641733470000|2022-01-09 13:04:30|1577.26|1561.26|1576.94|1560.94|1577.27|1561.27|1576.94|1560.94|5
1641733490000|2022-01-09 13:04:50|1576.89|1560.89|1575.4|1559.4|1576.89|1560.89|1575.4|1559.4|12
1641733500000|2022-01-09 13:05:00|1575.28|1559.28|1575.73|1559.73|1575.73|1559.73|1575.28|1559.28|6
1641733510000|2022-01-09 13:05:10|1575.83|1559.83|1576.45|1560.45|1576.73|1560.73|1575.83|1559.83|7
1641733520000|2022-01-09 13:05:20|1576.57|1560.57|1577.08|1561.08|1577.08|1561.08|1576.57|1560.57|11
1641733530000|2022-01-09 13:05:30|1576.97|1560.97|1577.15|1561.15|1577.15|1561.15|1576.97|1560.97|7
1641733540000|2022-01-09 13:05:40|1577.27|1561.27|1577.17|1561.17|1577.27|1561.27|1577.17|1561.17|3
1641733550000|2022-01-09 13:05:50|1577.11|1561.11|1577.49|1561.49|1577.49|1561.49|1577.07|1561.07|11
1641733560000|2022-01-09 13:06:00|1577.35|1561.35|1577.4|1561.4|1577.4|1561.4|1577.15|1561.15|5
1641733570000|2022-01-09 13:06:10|1577.38|1561.38|1578.97|1562.97|1578.97|1562.97|1577.38|1561.38|11
1641733580000|2022-01-09 13:06:20|1579.22|1563.22|1581.73|1565.73|1581.91|1565.91|1579.2|1563.2|26
1641733590000|2022-01-09 13:06:30|1582.03|1566.03|1580.9|1564.9|1582.03|1566.03|1580.9|1564.9|18
1641733600000|2022-01-09 13:06:40|1580.89|1564.89|1580|1564|1580.89|1564.89|1580|1564|8
1641733610000|2022-01-09 13:06:50|1579.99|1563.99|1580.83|1564.83|1580.95|1564.95|1579.85|1563.85|18
1641733620000|2022-01-09 13:07:00|1580.81|1564.81|1581.38|1565.38|1581.38|1565.38|1580.63|1564.63|6
1641733630000|2022-01-09 13:07:10|1581.39|1565.39|1581.03|1565.03|1581.54|1565.54|1581.03|1565.03|19
1641733640000|2022-01-09 13:07:20|1580.96|1564.96|1580.71|1564.71|1580.96|1564.96|1580.71|1564.71|7
1641733650000|2022-01-09 13:07:30|1580.19|1564.19|1579.59|1563.59|1580.19|1564.19|1579.59|1563.59|6
1641733660000|2022-01-09 13:07:40|1579.6|1563.6|1579.4|1563.4|1579.6|1563.6|1579.39|1563.39|4
1641733670000|2022-01-09 13:07:50|1579.5|1563.5|1579.56|1563.56|1579.63|1563.63|1579.5|1563.5|4
1641733680000|2022-01-09 13:08:00|1579.76|1563.76|1579.85|1563.85|1579.9|1563.9|1579.76|1563.76|3
1641733690000|2022-01-09 13:08:10|1579.71|1563.71|1580.73|1564.73|1580.73|1564.73|1579.71|1563.71|11
1641733700000|2022-01-09 13:08:20|1580.68|1564.68|1580.42|1564.42|1580.68|1564.68|1580.37|1564.37|5
1641733710000|2022-01-09 13:08:30|1580.38|1564.38|1579.17|1563.17|1580.38|1564.38|1578.73|1562.73|15
1641733720000|2022-01-09 13:08:40|1578.92|1562.92|1578.92|1562.92|1579.17|1563.17|1578.81|1562.81|8
1641733730000|2022-01-09 13:08:50|1578.75|1562.75|1578.55|1562.55|1578.75|1562.75|1578.55|1562.55|4
1641733740000|2022-01-09 13:09:00|1578.65|1562.65|1579.49|1563.49|1579.49|1563.49|1578.65|1562.65|12
1641733750000|2022-01-09 13:09:10|1579.56|1563.56|1581.33|1565.33|1581.33|1565.33|1579.49|1563.49|17
1641733760000|2022-01-09 13:09:20|1581.36|1565.36|1580.71|1564.71|1581.37|1565.37|1580.71|1564.71|10
1641733770000|2022-01-09 13:09:30|1580.83|1564.83|1581.04|1565.04|1581.04|1565.04|1580.83|1564.83|5
1641733780000|2022-01-09 13:09:40|1580.86|1564.86|1580.88|1564.88|1580.93|1564.93|1580.86|1564.86|3
1641733790000|2022-01-09 13:09:50|1581.01|1565.01|1580.77|1564.77|1581.01|1565.01|1580.59|1564.59|9
1641733800000|2022-01-09 13:10:00|1580.59|1564.59|1580.78|1564.78|1581.05|1565.05|1580.59|1564.59|9
1641733810000|2022-01-09 13:10:10|1580.95|1564.95|1581.62|1565.62|1581.62|1565.62|1580.66|1564.66|14
1641733820000|2022-01-09 13:10:20|1581.55|1565.55|1581.06|1565.06|1581.61|1565.61|1581.06|1565.06|10
1641733830000|2022-01-09 13:10:30|1580.76|1564.76|1580.98|1564.98|1580.98|1564.98|1580.6|1564.6|10
1641733840000|2022-01-09 13:10:40|1581.13|1565.13|1581.13|1565.13|1581.13|1565.13|1581.13|1565.13|1
1641733850000|2022-01-09 13:10:50|1581.18|1565.18|1581.56|1565.56|1581.56|1565.56|1581.18|1565.18|8
1641733860000|2022-01-09 13:11:00|1581.5|1565.5|1581.13|1565.13|1581.79|1565.79|1581.09|1565.09|13
1641733870000|2022-01-09 13:11:10|1581.06|1565.06|1581.36|1565.36|1581.4|1565.4|1580.98|1564.98|14
1641733880000|2022-01-09 13:11:20|1581.08|1565.08|1580.26|1564.26|1581.08|1565.08|1580.26|1564.26|10
1641733890000|2022-01-09 13:11:30|1580.27|1564.27|1580.45|1564.45|1580.51|1564.51|1580.27|1564.27|7
1641733900000|2022-01-09 13:11:40|1580.29|1564.29|1579.81|1563.81|1580.29|1564.29|1579.81|1563.81|6
1641733910000|2022-01-09 13:11:50|1579.52|1563.52|1579.52|1563.52|1579.52|1563.52|1579.52|1563.52|1
1641733920000|2022-01-09 13:12:00|1579.62|1563.62|1580.01|1564.01|1580.28|1564.28|1579.61|1563.61|13
1641733930000|2022-01-09 13:12:10|1579.79|1563.79|1580.51|1564.51|1580.51|1564.51|1579.79|1563.79|8
1641733940000|2022-01-09 13:12:20|1580.65|1564.65|1580.65|1564.65|1580.75|1564.75|1580.65|1564.65|5
1641733950000|2022-01-09 13:12:30|1580.75|1564.75|1580.65|1564.65|1580.75|1564.75|1580.65|1564.65|2
1641733960000|2022-01-09 13:12:40|1580.51|1564.51|1580.33|1564.33|1580.51|1564.51|1580.1|1564.1|7
1641733970000|2022-01-09 13:12:50|1580.22|1564.22|1579.76|1563.76|1580.29|1564.29|1579.76|1563.76|7
1641733980000|2022-01-09 13:13:00|1579.57|1563.57|1580.3|1564.3|1580.3|1564.3|1579.57|1563.57|10
1641733990000|2022-01-09 13:13:10|1580.49|1564.49|1580.49|1564.49|1580.49|1564.49|1580.49|1564.49|1
1641734000000|2022-01-09 13:13:20|1580.5|1564.5|1580.51|1564.51|1580.51|1564.51|1580.5|1564.5|2
1641734010000|2022-01-09 13:13:30|1580.58|1564.58|1580.64|1564.64|1580.75|1564.75|1580.57|1564.57|6
1641734020000|2022-01-09 13:13:40|1580.65|1564.65|1581.8|1565.8|1581.8|1565.8|1580.65|1564.65|12
1641734030000|2022-01-09 13:13:50|1582.21|1566.21|1582.52|1566.52|1582.71|1566.71|1582.21|1566.21|8
1641734040000|2022-01-09 13:14:00|1582.63|1566.63|1585.92|1569.92|1585.92|1569.92|1582.63|1566.63|15
1641734050000|2022-01-09 13:14:10|1585.98|1569.98|1587.4|1571.4|1587.4|1571.4|1585.98|1569.98|10
1641734060000|2022-01-09 13:14:20|1587.38|1571.38|1587.03|1571.03|1587.48|1571.48|1586.65|1570.65|10
1641734070000|2022-01-09 13:14:30|1587.13|1571.13|1588.66|1572.66|1588.93|1572.93|1587.13|1571.13|17
1641734080000|2022-01-09 13:14:40|1588.65|1572.65|1588.54|1572.54|1588.65|1572.65|1588.19|1572.19|14
1641734090000|2022-01-09 13:14:50|1588.44|1572.44|1587.78|1571.78|1588.44|1572.44|1587.59|1571.59|12
1641734100000|2022-01-09 13:15:00|1587.68|1571.68|1587.22|1571.22|1587.68|1571.68|1586.69|1570.69|15
1641734110000|2022-01-09 13:15:10|1587.33|1571.33|1588.62|1572.62|1588.62|1572.62|1587.31|1571.31|14
1641734120000|2022-01-09 13:15:20|1588.66|1572.66|1590.43|1574.43|1590.59|1574.59|1588.66|1572.66|13
1641734130000|2022-01-09 13:15:30|1590.44|1574.44|1590.81|1574.81|1591.43|1575.43|1590.43|1574.43|19
1641734140000|2022-01-09 13:15:40|1590.69|1574.69|1589.71|1573.71|1590.69|1574.69|1589.5|1573.5|12
1641734150000|2022-01-09 13:15:50|1589.7|1573.7|1590.49|1574.49|1590.49|1574.49|1589.69|1573.69|11
1641734160000|2022-01-09 13:16:00|1590.33|1574.33|1590.53|1574.53|1590.62|1574.62|1590.15|1574.15|13
1641734170000|2022-01-09 13:16:10|1590.72|1574.72|1590.97|1574.97|1591.04|1575.04|1590.72|1574.72|5
1641734180000|2022-01-09 13:16:20|1591.03|1575.03|1592.41|1576.41|1592.41|1576.41|1591.03|1575.03|9
1641734190000|2022-01-09 13:16:30|1592.33|1576.33|1591.71|1575.71|1592.47|1576.47|1591.71|1575.71|15
1641734200000|2022-01-09 13:16:40|1591.67|1575.67|1592.19|1576.19|1592.19|1576.19|1591.67|1575.67|8
1641734210000|2022-01-09 13:16:50|1592.31|1576.31|1591.86|1575.86|1592.31|1576.31|1591.74|1575.74|13
1641734220000|2022-01-09 13:17:00|1591.74|1575.74|1594.67|1578.67|1594.72|1578.72|1591.7|1575.7|24
1641734230000|2022-01-09 13:17:10|1594.65|1578.65|1594.21|1578.21|1594.65|1578.65|1593.88|1577.88|18
1641734240000|2022-01-09 13:17:20|1594.18|1578.18|1593.17|1577.17|1594.18|1578.18|1592.21|1576.21|25
1641734250000|2022-01-09 13:17:30|1593.15|1577.15|1592.8|1576.8|1593.17|1577.17|1592.66|1576.66|11
1641734260000|2022-01-09 13:17:40|1592.79|1576.79|1592.65|1576.65|1592.93|1576.93|1592.64|1576.64|6
1641734270000|2022-01-09 13:17:50|1592.46|1576.46|1592.22|1576.22|1592.65|1576.65|1591.58|1575.58|18
1641734280000|2022-01-09 13:18:00|1591.84|1575.84|1591.04|1575.04|1591.84|1575.84|1591.04|1575.04|14
1641734290000|2022-01-09 13:18:10|1591.11|1575.11|1591.26|1575.26|1591.7|1575.7|1591.04|1575.04|14
1641734300000|2022-01-09 13:18:20|1591.06|1575.06|1590.89|1574.89|1591.09|1575.09|1590.89|1574.89|3
1641734310000|2022-01-09 13:18:30|1590.7|1574.7|1590.62|1574.62|1590.7|1574.7|1590.62|1574.62|2
1641734320000|2022-01-09 13:18:40|1590.58|1574.58|1590.8|1574.8|1590.81|1574.81|1590.58|1574.58|6
1641734330000|2022-01-09 13:18:50|1590.61|1574.61|1591.07|1575.07|1591.07|1575.07|1590.61|1574.61|4
1641734340000|2022-01-09 13:19:00|1591.26|1575.26|1590.65|1574.65|1591.26|1575.26|1590.57|1574.57|10
1641734350000|2022-01-09 13:19:10|1590.83|1574.83|1591.06|1575.06|1591.06|1575.06|1590.83|1574.83|3
1641734360000|2022-01-09 13:19:20|1590.93|1574.93|1591.55|1575.55|1591.55|1575.55|1590.68|1574.68|13
1641734370000|2022-01-09 13:19:30|1591.63|1575.63|1592.3|1576.3|1592.47|1576.47|1591.57|1575.57|9
1641734380000|2022-01-09 13:19:40|1592.27|1576.27|1592.1|1576.1|1592.27|1576.27|1592.1|1576.1|3
1641734390000|2022-01-09 13:19:50|1592.21|1576.21|1592.75|1576.75|1592.75|1576.75|1592.21|1576.21|8
1641734400000|2022-01-09 13:20:00|1593.18|1577.18|1592.08|1576.08|1593.18|1577.18|1592.08|1576.08|9
1641734410000|2022-01-09 13:20:10|1591.94|1575.94|1591.11|1575.11|1591.94|1575.94|1591.11|1575.11|8
1641734420000|2022-01-09 13:20:20|1591.36|1575.36|1591.44|1575.44|1591.44|1575.44|1591.18|1575.18|8
1641734430000|2022-01-09 13:20:30|1591.52|1575.52|1591.91|1575.91|1591.91|1575.91|1591.52|1575.52|6
1641734440000|2022-01-09 13:20:40|1592.02|1576.02|1591.66|1575.66|1592.02|1576.02|1591.51|1575.51|5
1641734450000|2022-01-09 13:20:50|1591.74|1575.74|1592.25|1576.25|1592.25|1576.25|1591.51|1575.51|11
1641734460000|2022-01-09 13:21:00|1592.3|1576.3|1591.99|1575.99|1592.3|1576.3|1591.81|1575.81|11
1641734470000|2022-01-09 13:21:10|1591.86|1575.86|1591.78|1575.78|1591.97|1575.97|1591.78|1575.78|6
1641734480000|2022-01-09 13:21:20|1591.9|1575.9|1591.34|1575.34|1591.9|1575.9|1591.34|1575.34|11
1641734490000|2022-01-09 13:21:30|1591.28|1575.28|1591.7|1575.7|1591.78|1575.78|1591.26|1575.26|6
1641734500000|2022-01-09 13:21:40|1591.9|1575.9|1591.63|1575.63|1591.9|1575.9|1591.63|1575.63|10
1641734510000|2022-01-09 13:21:50|1591.53|1575.53|1591.47|1575.47|1591.53|1575.53|1591.47|1575.47|3
1641734520000|2022-01-09 13:22:00|1591.53|1575.53|1591.58|1575.58|1591.58|1575.58|1591.53|1575.53|2
1641734530000|2022-01-09 13:22:10|1591.57|1575.57|1591.57|1575.57|1591.57|1575.57|1591.57|1575.57|1
1641734540000|2022-01-09 13:22:20|1591.48|1575.48|1591.31|1575.31|1591.48|1575.48|1591.31|1575.31|3
1641734550000|2022-01-09 13:22:30|1591.19|1575.19|1591.53|1575.53|1591.65|1575.65|1591.19|1575.19|9
1641734560000|2022-01-09 13:22:40|1591.62|1575.62|1591.62|1575.62|1591.62|1575.62|1591.62|1575.62|1
1641734570000|2022-01-09 13:22:50|1591.6|1575.6|1591.32|1575.32|1591.6|1575.6|1591.25|1575.25|7
1641734580000|2022-01-09 13:23:00|1591.49|1575.49|1591.48|1575.48|1591.49|1575.49|1591.48|1575.48|2
1641734590000|2022-01-09 13:23:10|1591.47|1575.47|1591.37|1575.37|1591.47|1575.47|1591.36|1575.36|8
1641734600000|2022-01-09 13:23:20|1591.24|1575.24|1590.84|1574.84|1591.51|1575.51|1590.84|1574.84|13
1641734610000|2022-01-09 13:23:30|1590.89|1574.89|1590.84|1574.84|1590.89|1574.89|1590.79|1574.79|4
1641734620000|2022-01-09 13:23:40|1590.89|1574.89|1590.88|1574.88|1591.14|1575.14|1590.88|1574.88|5
1641734630000|2022-01-09 13:23:50|1590.92|1574.92|1590.87|1574.87|1590.92|1574.92|1590.71|1574.71|6
1641734640000|2022-01-09 13:24:00|1590.71|1574.71|1589.87|1573.87|1590.87|1574.87|1589.87|1573.87|7
1641734650000|2022-01-09 13:24:10|1589.89|1573.89|1588.92|1572.92|1589.92|1573.92|1588.92|1572.92|15
1641734660000|2022-01-09 13:24:20|1589.02|1573.02|1589.38|1573.38|1589.38|1573.38|1588.5|1572.5|18
1641734670000|2022-01-09 13:24:30|1589.29|1573.29|1588.5|1572.5|1589.29|1573.29|1588.5|1572.5|8
1641734680000|2022-01-09 13:24:40|1588.35|1572.35|1588.3|1572.3|1588.35|1572.35|1587.75|1571.75|16
1641734690000|2022-01-09 13:24:50|1588.8|1572.8|1588.53|1572.53|1588.8|1572.8|1588.52|1572.52|5
1641734700000|2022-01-09 13:25:00|1588.37|1572.37|1587.95|1571.95|1588.37|1572.37|1587.95|1571.95|3
1641734710000|2022-01-09 13:25:10|1587.97|1571.97|1587.15|1571.15|1588.04|1572.04|1587.15|1571.15|15
1641734720000|2022-01-09 13:25:20|1587.25|1571.25|1585.55|1569.55|1587.25|1571.25|1585.55|1569.55|12
1641734730000|2022-01-09 13:25:30|1585.54|1569.54|1585.39|1569.39|1585.64|1569.64|1585.39|1569.39|10
1641734740000|2022-01-09 13:25:40|1585.4|1569.4|1585.74|1569.74|1585.74|1569.74|1585.11|1569.11|14
1641734750000|2022-01-09 13:25:50|1585.69|1569.69|1584.07|1568.07|1585.77|1569.77|1583.82|1567.82|20
1641734760000|2022-01-09 13:26:00|1584.36|1568.36|1583.72|1567.72|1584.36|1568.36|1583.58|1567.58|6
1641734770000|2022-01-09 13:26:10|1583.56|1567.56|1583.63|1567.63|1583.72|1567.72|1583.56|1567.56|5
1641734780000|2022-01-09 13:26:20|1583.41|1567.41|1582.95|1566.95|1583.44|1567.44|1582.83|1566.83|19
1641734790000|2022-01-09 13:26:30|1582.84|1566.84|1583.04|1567.04|1583.13|1567.13|1582.84|1566.84|9
1641734800000|2022-01-09 13:26:40|1582.99|1566.99|1580.58|1564.58|1582.99|1566.99|1580.58|1564.58|16
1641734810000|2022-01-09 13:26:50|1580.6|1564.6|1580.26|1564.26|1580.65|1564.65|1580.12|1564.12|14
1641734820000|2022-01-09 13:27:00|1580.47|1564.47|1580.51|1564.51|1580.7|1564.7|1580.47|1564.47|5
1641734830000|2022-01-09 13:27:10|1580.42|1564.42|1580.23|1564.23|1580.67|1564.67|1580.23|1564.23|9
1641734840000|2022-01-09 13:27:20|1580.18|1564.18|1578.72|1562.72|1580.18|1564.18|1578.63|1562.63|11
1641734850000|2022-01-09 13:27:30|1578.63|1562.63|1577.73|1561.73|1578.63|1562.63|1576.9|1560.9|18
1641734860000|2022-01-09 13:27:40|1577.81|1561.81|1578.47|1562.47|1578.52|1562.52|1577.47|1561.47|18
1641734870000|2022-01-09 13:27:50|1578.4|1562.4|1577.97|1561.97|1578.77|1562.77|1577.97|1561.97|11
1641734880000|2022-01-09 13:28:00|1577.76|1561.76|1576.73|1560.73|1577.76|1561.76|1576.73|1560.73|24
1641734890000|2022-01-09 13:28:10|1576.69|1560.69|1575.92|1559.92|1576.75|1560.75|1575.92|1559.92|16
1641734900000|2022-01-09 13:28:20|1575.67|1559.67|1575.92|1559.92|1575.92|1559.92|1575.59|1559.59|9
1641734910000|2022-01-09 13:28:30|1575.98|1559.98|1576.28|1560.28|1576.88|1560.88|1575.97|1559.97|12
1641734920000|2022-01-09 13:28:40|1576.08|1560.08|1577.26|1561.26|1577.26|1561.26|1576.08|1560.08|10
1641734930000|2022-01-09 13:28:50|1577.14|1561.14|1577.8|1561.8|1577.8|1561.8|1577.14|1561.14|8
1641734940000|2022-01-09 13:29:00|1577.62|1561.62|1576.89|1560.89|1577.62|1561.62|1576.89|1560.89|7
1641734950000|2022-01-09 13:29:10|1576.8|1560.8|1576.01|1560.01|1576.8|1560.8|1575.78|1559.78|14
1641734960000|2022-01-09 13:29:20|1575.96|1559.96|1574.22|1558.22|1575.96|1559.96|1574.22|1558.22|14
1641734970000|2022-01-09 13:29:30|1573.91|1557.91|1573.76|1557.76|1573.91|1557.91|1573.64|1557.64|14
1641734980000|2022-01-09 13:29:40|1573.64|1557.64|1573.12|1557.12|1573.64|1557.64|1573.06|1557.06|10
1641734990000|2022-01-09 13:29:50|1573.17|1557.17|1573.29|1557.29|1573.29|1557.29|1572.93|1556.93|7
1641735000000|2022-01-09 13:30:00|1573.21|1557.21|1573.87|1557.87|1573.87|1557.87|1572.84|1556.84|15
1641735010000|2022-01-09 13:30:10|1574.08|1558.08|1574.46|1558.46|1575.35|1559.35|1574.07|1558.07|22
1641735020000|2022-01-09 13:30:20|1574.5|1558.5|1574.59|1558.59|1574.61|1558.61|1574.5|1558.5|6
1641735030000|2022-01-09 13:30:30|1574.69|1558.69|1575.44|1559.44|1575.49|1559.49|1574.67|1558.67|11
1641735040000|2022-01-09 13:30:40|1575.59|1559.59|1575.01|1559.01|1575.59|1559.59|1575.01|1559.01|8
1641735050000|2022-01-09 13:30:50|1574.77|1558.77|1573.73|1557.73|1574.77|1558.77|1573.73|1557.73|10
1641735060000|2022-01-09 13:31:00|1573.76|1557.76|1573.43|1557.43|1573.76|1557.76|1573.24|1557.24|6
1641735070000|2022-01-09 13:31:10|1573.54|1557.54|1572.23|1556.23|1573.54|1557.54|1572.14|1556.14|11
1641735080000|2022-01-09 13:31:20|1572.08|1556.08|1570.43|1554.43|1572.08|1556.08|1570.24|1554.24|18
1641735090000|2022-01-09 13:31:30|1570.59|1554.59|1570.49|1554.49|1571.22|1555.22|1570.44|1554.44|12
1641735100000|2022-01-09 13:31:40|1570.63|1554.63|1570.58|1554.58|1570.86|1554.86|1569.83|1553.83|20
1641735110000|2022-01-09 13:31:50|1570.49|1554.49|1571.06|1555.06|1571.06|1555.06|1570.37|1554.37|10
1641735120000|2022-01-09 13:32:00|1570.83|1554.83|1570.48|1554.48|1570.83|1554.83|1570.43|1554.43|6
1641735130000|2022-01-09 13:32:10|1570.47|1554.47|1568.97|1552.97|1570.47|1554.47|1568.97|1552.97|8
1641735140000|2022-01-09 13:32:20|1569.08|1553.08|1569.57|1553.57|1569.57|1553.57|1568.82|1552.82|10
1641735150000|2022-01-09 13:32:30|1569.76|1553.76|1569.32|1553.32|1569.76|1553.76|1569.18|1553.18|15
1641735160000|2022-01-09 13:32:40|1569.52|1553.52|1569.84|1553.84|1569.84|1553.84|1569.52|1553.52|9
1641735170000|2022-01-09 13:32:50|1569.87|1553.87|1569.49|1553.49|1569.87|1553.87|1569.24|1553.24|17
1641735180000|2022-01-09 13:33:00|1569.62|1553.62|1569.39|1553.39|1569.62|1553.62|1569.39|1553.39|4
1641735190000|2022-01-09 13:33:10|1569.42|1553.42|1570.64|1554.64|1570.7|1554.7|1569.38|1553.38|18
1641735200000|2022-01-09 13:33:20|1570.75|1554.75|1571.12|1555.12|1571.12|1555.12|1570.66|1554.66|9
1641735210000|2022-01-09 13:33:30|1571.26|1555.26|1574.38|1558.38|1575.03|1559.03|1571.26|1555.26|25
1641735220000|2022-01-09 13:33:40|1574.16|1558.16|1573.46|1557.46|1574.16|1558.16|1573.03|1557.03|16
1641735230000|2022-01-09 13:33:50|1573.18|1557.18|1573.99|1557.99|1574.1|1558.1|1573.1|1557.1|13
1641735240000|2022-01-09 13:34:00|1573.94|1557.94|1574.45|1558.45|1574.56|1558.56|1573.94|1557.94|11
1641735250000|2022-01-09 13:34:10|1574.38|1558.38|1574.11|1558.11|1574.38|1558.38|1573.89|1557.89|9
1641735260000|2022-01-09 13:34:20|1573.97|1557.97|1572.02|1556.02|1573.97|1557.97|1572|1556|12
1641735270000|2022-01-09 13:34:30|1571.44|1555.44|1572.56|1556.56|1572.56|1556.56|1571.44|1555.44|11
1641735280000|2022-01-09 13:34:40|1572.57|1556.57|1574.69|1558.69|1575.01|1559.01|1572.57|1556.57|22
1641735290000|2022-01-09 13:34:50|1574.72|1558.72|1573.08|1557.08|1574.72|1558.72|1573.08|1557.08|18
1641735300000|2022-01-09 13:35:00|1573.13|1557.13|1573.64|1557.64|1573.64|1557.64|1573.12|1557.12|11
1641735310000|2022-01-09 13:35:10|1573.68|1557.68|1572.74|1556.74|1573.83|1557.83|1572.74|1556.74|13
1641735320000|2022-01-09 13:35:20|1572.7|1556.7|1573|1557|1573|1557|1572.38|1556.38|9
1641735330000|2022-01-09 13:35:30|1573.06|1557.06|1573.12|1557.12|1573.16|1557.16|1572.94|1556.94|10
1641735340000|2022-01-09 13:35:40|1573.13|1557.13|1573.68|1557.68|1573.94|1557.94|1573.13|1557.13|12
1641735350000|2022-01-09 13:35:50|1573.69|1557.69|1572.88|1556.88|1573.94|1557.94|1572.77|1556.77|11
1641735360000|2022-01-09 13:36:00|1572.77|1556.77|1571.8|1555.8|1572.88|1556.88|1571.8|1555.8|8
1641735370000|2022-01-09 13:36:10|1571.82|1555.82|1572.49|1556.49|1572.55|1556.55|1571.82|1555.82|13
1641735380000|2022-01-09 13:36:20|1572.36|1556.36|1570.7|1554.7|1572.36|1556.36|1570.62|1554.62|9
1641735390000|2022-01-09 13:36:30|1570.9|1554.9|1570.49|1554.49|1570.9|1554.9|1570.49|1554.49|9
1641735400000|2022-01-09 13:36:40|1570.45|1554.45|1569.67|1553.67|1570.45|1554.45|1569.67|1553.67|5
1641735410000|2022-01-09 13:36:50|1569.6|1553.6|1568.21|1552.21|1569.6|1553.6|1568.21|1552.21|13
1641735420000|2022-01-09 13:37:00|1568.3|1552.3|1568.87|1552.87|1568.94|1552.94|1568.3|1552.3|9
1641735430000|2022-01-09 13:37:10|1568.93|1552.93|1569.77|1553.77|1569.8|1553.8|1568.93|1552.93|10
1641735440000|2022-01-09 13:37:20|1569.79|1553.79|1569.87|1553.87|1569.87|1553.87|1569.77|1553.77|4
1641735450000|2022-01-09 13:37:30|1569.68|1553.68|1569.11|1553.11|1569.86|1553.86|1569.11|1553.11|9
1641735460000|2022-01-09 13:37:40|1568.9|1552.9|1568.79|1552.79|1568.9|1552.9|1568.79|1552.79|3
1641735470000|2022-01-09 13:37:50|1568.87|1552.87|1568.74|1552.74|1568.87|1552.87|1568.74|1552.74|3
1641735480000|2022-01-09 13:38:00|1568.67|1552.67|1568.38|1552.38|1568.74|1552.74|1568.38|1552.38|8
1641735490000|2022-01-09 13:38:10|1568.56|1552.56|1568.77|1552.77|1569.08|1553.08|1568.56|1552.56|9
1641735500000|2022-01-09 13:38:20|1568.7|1552.7|1567.7|1551.7|1568.74|1552.74|1567.7|1551.7|8
1641735510000|2022-01-09 13:38:30|1567.65|1551.65|1568.18|1552.18|1568.18|1552.18|1567.51|1551.51|11
1641735520000|2022-01-09 13:38:40|1568.49|1552.49|1568.49|1552.49|1568.74|1552.74|1568.49|1552.49|8
1641735530000|2022-01-09 13:38:50|1568.48|1552.48|1568.79|1552.79|1568.84|1552.84|1567.73|1551.73|14
1641735540000|2022-01-09 13:39:00|1568.71|1552.71|1568.79|1552.79|1568.79|1552.79|1568.71|1552.71|4
1641735550000|2022-01-09 13:39:10|1568.82|1552.82|1569.52|1553.52|1569.65|1553.65|1568.72|1552.72|14
1641735560000|2022-01-09 13:39:20|1569.45|1553.45|1569.02|1553.02|1569.45|1553.45|1568.86|1552.86|10
1641735570000|2022-01-09 13:39:30|1568.97|1552.97|1569.1|1553.1|1569.1|1553.1|1568.58|1552.58|12
1641735580000|2022-01-09 13:39:40|1569.01|1553.01|1569.8|1553.8|1569.8|1553.8|1569.01|1553.01|8
1641735590000|2022-01-09 13:39:50|1569.66|1553.66|1570.89|1554.89|1570.89|1554.89|1569.66|1553.66|12
1641735600000|2022-01-09 13:40:00|1570.93|1554.93|1572.5|1556.5|1572.5|1556.5|1570.93|1554.93|19
1641735610000|2022-01-09 13:40:10|1572.65|1556.65|1575.22|1559.22|1575.49|1559.49|1572.65|1556.65|23
1641735620000|2022-01-09 13:40:20|1575.15|1559.15|1574.73|1558.73|1575.24|1559.24|1574.36|1558.36|16
1641735630000|2022-01-09 13:40:30|1574.86|1558.86|1574.75|1558.75|1574.92|1558.92|1574.42|1558.42|10
1641735640000|2022-01-09 13:40:40|1574.85|1558.85|1573.55|1557.55|1574.85|1558.85|1572.91|1556.91|16
1641735650000|2022-01-09 13:40:50|1573.49|1557.49|1572.82|1556.82|1573.49|1557.49|1572.82|1556.82|10
1641735660000|2022-01-09 13:41:00|1572.87|1556.87|1573.41|1557.41|1573.72|1557.72|1572.66|1556.66|12
1641735670000|2022-01-09 13:41:10|1573.54|1557.54|1573.41|1557.41|1573.54|1557.54|1573.34|1557.34|14
1641735680000|2022-01-09 13:41:20|1573.34|1557.34|1574.47|1558.47|1574.49|1558.49|1573.26|1557.26|16
1641735690000|2022-01-09 13:41:30|1574.59|1558.59|1576.79|1560.79|1577.16|1561.16|1574.59|1558.59|20
1641735700000|2022-01-09 13:41:40|1576.95|1560.95|1576.5|1560.5|1576.95|1560.95|1576.07|1560.07|18
1641735710000|2022-01-09 13:41:50|1576.45|1560.45|1575.78|1559.78|1576.54|1560.54|1575.75|1559.75|20
1641735720000|2022-01-09 13:42:00|1575.85|1559.85|1575.89|1559.89|1576.1|1560.1|1575.63|1559.63|15
1641735730000|2022-01-09 13:42:10|1576|1560|1575.54|1559.54|1576.23|1560.23|1575.54|1559.54|14
1641735740000|2022-01-09 13:42:20|1575.35|1559.35|1574.87|1558.87|1575.35|1559.35|1574.71|1558.71|8
1641735750000|2022-01-09 13:42:30|1574.82|1558.82|1574.91|1558.91|1574.91|1558.91|1574.7|1558.7|8
1641735760000|2022-01-09 13:42:40|1574.82|1558.82|1575.25|1559.25|1575.61|1559.61|1574.74|1558.74|10
1641735770000|2022-01-09 13:42:50|1575.12|1559.12|1575.81|1559.81|1575.81|1559.81|1575.12|1559.12|8
1641735780000|2022-01-09 13:43:00|1576.11|1560.11|1575.96|1559.96|1576.11|1560.11|1575.72|1559.72|12
1641735790000|2022-01-09 13:43:10|1575.91|1559.91|1573.7|1557.7|1575.94|1559.94|1573.7|1557.7|14
1641735800000|2022-01-09 13:43:20|1573.87|1557.87|1574.55|1558.55|1574.56|1558.56|1573.7|1557.7|19
1641735810000|2022-01-09 13:43:30|1574.46|1558.46|1575.48|1559.48|1575.48|1559.48|1574.2|1558.2|15
1641735820000|2022-01-09 13:43:40|1575.43|1559.43|1575.33|1559.33|1575.48|1559.48|1575.08|1559.08|18
1641735830000|2022-01-09 13:43:50|1575.41|1559.41|1574.94|1558.94|1575.41|1559.41|1574.79|1558.79|6
1641735840000|2022-01-09 13:44:00|1575.02|1559.02|1575.04|1559.04|1575.19|1559.19|1574.99|1558.99|11
1641735850000|2022-01-09 13:44:10|1575.18|1559.18|1574.48|1558.48|1575.18|1559.18|1574.48|1558.48|10
1641735860000|2022-01-09 13:44:20|1574.3|1558.3|1573.93|1557.93|1574.3|1558.3|1573.93|1557.93|5
1641735870000|2022-01-09 13:44:30|1573.98|1557.98|1573.42|1557.42|1573.98|1557.98|1573.35|1557.35|5
1641735880000|2022-01-09 13:44:40|1573.03|1557.03|1573.26|1557.26|1573.26|1557.26|1573.03|1557.03|4
1641735890000|2022-01-09 13:44:50|1573.42|1557.42|1573|1557|1573.42|1557.42|1572.92|1556.92|8
1641735900000|2022-01-09 13:45:00|1573.1|1557.1|1573.34|1557.34|1573.34|1557.34|1572.94|1556.94|13
1641735910000|2022-01-09 13:45:10|1573.45|1557.45|1577.99|1561.99|1578.02|1562.02|1573.45|1557.45|28
1641735920000|2022-01-09 13:45:20|1577.92|1561.92|1576.75|1560.75|1577.92|1561.92|1576.75|1560.75|13
1641735930000|2022-01-09 13:45:30|1576.42|1560.42|1576.42|1560.42|1576.42|1560.42|1576.42|1560.42|1
1641735940000|2022-01-09 13:45:40|1576.46|1560.46|1576.7|1560.7|1576.81|1560.81|1576.46|1560.46|3
1641735950000|2022-01-09 13:45:50|1576.78|1560.78|1576.78|1560.78|1576.88|1560.88|1576.59|1560.59|10
1641735960000|2022-01-09 13:46:00|1576.88|1560.88|1575.95|1559.95|1576.88|1560.88|1575.71|1559.71|19
1641735970000|2022-01-09 13:46:10|1576.18|1560.18|1576.77|1560.77|1576.83|1560.83|1576.18|1560.18|13
1641735980000|2022-01-09 13:46:20|1576.84|1560.84|1576.72|1560.72|1576.87|1560.87|1576.66|1560.66|8
1641735990000|2022-01-09 13:46:30|1576.66|1560.66|1575.87|1559.87|1576.72|1560.72|1575.87|1559.87|13
1641736000000|2022-01-09 13:46:40|1575.98|1559.98|1575.76|1559.76|1575.98|1559.98|1575.66|1559.66|6
1641736010000|2022-01-09 13:46:50|1575.97|1559.97|1577.49|1561.49|1577.52|1561.52|1575.92|1559.92|12
1641736020000|2022-01-09 13:47:00|1577.34|1561.34|1577.62|1561.62|1577.91|1561.91|1577.34|1561.34|10
1641736030000|2022-01-09 13:47:10|1577.88|1561.88|1577.88|1561.88|1577.88|1561.88|1577.88|1561.88|1
1641736050000|2022-01-09 13:47:30|1578.06|1562.06|1577.79|1561.79|1578.3|1562.3|1577.63|1561.63|10
1641736060000|2022-01-09 13:47:40|1577.93|1561.93|1577.71|1561.71|1577.93|1561.93|1577.56|1561.56|9
1641736070000|2022-01-09 13:47:50|1577.56|1561.56|1576.9|1560.9|1577.75|1561.75|1576.9|1560.9|11
1641736080000|2022-01-09 13:48:00|1576.8|1560.8|1575.73|1559.73|1576.8|1560.8|1575.73|1559.73|10
1641736090000|2022-01-09 13:48:10|1575.72|1559.72|1576.15|1560.15|1576.36|1560.36|1575.46|1559.46|12
1641736100000|2022-01-09 13:48:20|1576.16|1560.16|1577.3|1561.3|1577.3|1561.3|1576.16|1560.16|7
1641736110000|2022-01-09 13:48:30|1577.38|1561.38|1577.61|1561.61|1577.61|1561.61|1577.31|1561.31|12
1641736120000|2022-01-09 13:48:40|1577.5|1561.5|1577.61|1561.61|1577.68|1561.68|1577.5|1561.5|8
1641736130000|2022-01-09 13:48:50|1577.68|1561.68|1577.52|1561.52|1577.68|1561.68|1577.5|1561.5|3
1641736140000|2022-01-09 13:49:00|1577.51|1561.51|1577.51|1561.51|1577.51|1561.51|1577.51|1561.51|1
1641736150000|2022-01-09 13:49:10|1577.52|1561.52|1576.8|1560.8|1577.52|1561.52|1576.8|1560.8|14
1641736160000|2022-01-09 13:49:20|1576.71|1560.71|1576.6|1560.6|1576.71|1560.71|1576.6|1560.6|2
1641736170000|2022-01-09 13:49:30|1576.24|1560.24|1575.4|1559.4|1576.24|1560.24|1575.4|1559.4|7
1641736180000|2022-01-09 13:49:40|1575.19|1559.19|1574.51|1558.51|1575.19|1559.19|1574.38|1558.38|6
1641736190000|2022-01-09 13:49:50|1574.52|1558.52|1574.37|1558.37|1574.66|1558.66|1574.3|1558.3|8
1641736200000|2022-01-09 13:50:00|1574.23|1558.23|1573.2|1557.2|1574.23|1558.23|1572.8|1556.8|13
1641736210000|2022-01-09 13:50:10|1573.47|1557.47|1572.49|1556.49|1573.47|1557.47|1572.49|1556.49|5
1641736220000|2022-01-09 13:50:20|1572.42|1556.42|1571.59|1555.59|1572.42|1556.42|1571.59|1555.59|12
1641736230000|2022-01-09 13:50:30|1571.51|1555.51|1571.25|1555.25|1571.51|1555.51|1571.25|1555.25|2
1641736240000|2022-01-09 13:50:40|1571.32|1555.32|1570.59|1554.59|1571.32|1555.32|1570.47|1554.47|10
1641736250000|2022-01-09 13:50:50|1570.51|1554.51|1570.62|1554.62|1570.78|1554.78|1570.51|1554.51|7
1641736260000|2022-01-09 13:51:00|1570.51|1554.51|1569.55|1553.55|1570.51|1554.51|1569.55|1553.55|13
1641736270000|2022-01-09 13:51:10|1569.62|1553.62|1569.15|1553.15|1569.62|1553.62|1569.11|1553.11|6
1641736280000|2022-01-09 13:51:20|1568.98|1552.98|1568.65|1552.65|1568.98|1552.98|1568.65|1552.65|5
1641736290000|2022-01-09 13:51:30|1568.51|1552.51|1568.48|1552.48|1568.51|1552.51|1568.47|1552.47|7
1641736300000|2022-01-09 13:51:40|1568.5|1552.5|1568.44|1552.44|1568.5|1552.5|1568.44|1552.44|2
1641736320000|2022-01-09 13:52:00|1568.49|1552.49|1567.62|1551.62|1568.49|1552.49|1567.62|1551.62|10
1641736330000|2022-01-09 13:52:10|1567.61|1551.61|1566.22|1550.22|1567.61|1551.61|1566.22|1550.22|9
1641736340000|2022-01-09 13:52:20|1566.1|1550.1|1564.48|1548.48|1566.37|1550.37|1564.48|1548.48|20
1641736350000|2022-01-09 13:52:30|1564.53|1548.53|1564.82|1548.82|1564.82|1548.82|1564.48|1548.48|6
1641736360000|2022-01-09 13:52:40|1564.72|1548.72|1565.99|1549.99|1565.99|1549.99|1564.6|1548.6|10
1641736370000|2022-01-09 13:52:50|1565.86|1549.86|1565.46|1549.46|1565.86|1549.86|1565.18|1549.18|15
1641736380000|2022-01-09 13:53:00|1565.57|1549.57|1566.06|1550.06|1566.06|1550.06|1565.56|1549.56|11
1641736390000|2022-01-09 13:53:10|1566.36|1550.36|1567.27|1551.27|1567.43|1551.43|1566.36|1550.36|17
1641736400000|2022-01-09 13:53:20|1567.45|1551.45|1567.59|1551.59|1567.68|1551.68|1567.45|1551.45|6
1641736410000|2022-01-09 13:53:30|1567.45|1551.45|1567.04|1551.04|1567.45|1551.45|1567.04|1551.04|5
1641736420000|2022-01-09 13:53:40|1566.74|1550.74|1566.37|1550.37|1566.74|1550.74|1566.35|1550.35|6
1641736430000|2022-01-09 13:53:50|1566.38|1550.38|1565.53|1549.53|1566.38|1550.38|1565.53|1549.53|6
1641736440000|2022-01-09 13:54:00|1565.73|1549.73|1566.34|1550.34|1566.46|1550.46|1565.73|1549.73|11
1641736450000|2022-01-09 13:54:10|1566.29|1550.29|1567.54|1551.54|1567.72|1551.72|1566.04|1550.04|17
1641736460000|2022-01-09 13:54:20|1567.66|1551.66|1567.31|1551.31|1567.66|1551.66|1567.24|1551.24|5
1641736470000|2022-01-09 13:54:30|1567.33|1551.33|1567.53|1551.53|1567.62|1551.62|1567.33|1551.33|6
1641736480000|2022-01-09 13:54:40|1567.62|1551.62|1567.62|1551.62|1567.62|1551.62|1567.62|1551.62|1
1641736490000|2022-01-09 13:54:50|1567.99|1551.99|1567.87|1551.87|1568.02|1552.02|1567.87|1551.87|4
1641736500000|2022-01-09 13:55:00|1567.68|1551.68|1566.63|1550.63|1567.82|1551.82|1566.63|1550.63|10
1641736510000|2022-01-09 13:55:10|1566.46|1550.46|1565.72|1549.72|1566.55|1550.55|1565.42|1549.42|18
1641736520000|2022-01-09 13:55:20|1565.78|1549.78|1565.82|1549.82|1565.82|1549.82|1565.78|1549.78|2
1641736530000|2022-01-09 13:55:30|1565.95|1549.95|1566.14|1550.14|1566.28|1550.28|1565.83|1549.83|16
1641736540000|2022-01-09 13:55:40|1566.1|1550.1|1566.76|1550.76|1566.76|1550.76|1566.1|1550.1|4
1641736550000|2022-01-09 13:55:50|1566.56|1550.56|1566.28|1550.28|1566.56|1550.56|1566.28|1550.28|2
1641736560000|2022-01-09 13:56:00|1566.33|1550.33|1566.25|1550.25|1566.52|1550.52|1566.2|1550.2|7
1641736570000|2022-01-09 13:56:10|1566.2|1550.2|1566.08|1550.08|1566.25|1550.25|1566.01|1550.01|9
1641736580000|2022-01-09 13:56:20|1566.01|1550.01|1565.18|1549.18|1566.08|1550.08|1564.99|1548.99|9
1641736590000|2022-01-09 13:56:30|1565.42|1549.42|1564.7|1548.7|1565.45|1549.45|1564.7|1548.7|15
1641736600000|2022-01-09 13:56:40|1564.65|1548.65|1563.71|1547.71|1564.65|1548.65|1563.62|1547.62|14
1641736610000|2022-01-09 13:56:50|1563.63|1547.63|1563.56|1547.56|1563.71|1547.71|1563.56|1547.56|5
1641736620000|2022-01-09 13:57:00|1563.45|1547.45|1563.33|1547.33|1563.45|1547.45|1563.25|1547.25|6
1641736630000|2022-01-09 13:57:10|1563.4|1547.4|1563.67|1547.67|1563.75|1547.75|1563.4|1547.4|6
1641736640000|2022-01-09 13:57:20|1563.79|1547.79|1563.7|1547.7|1564.86|1548.86|1563.7|1547.7|21
1641736650000|2022-01-09 13:57:30|1563.94|1547.94|1563.4|1547.4|1564.02|1548.02|1562.93|1546.93|15
1641736660000|2022-01-09 13:57:40|1563.47|1547.47|1564.17|1548.17|1564.34|1548.34|1563.39|1547.39|15
1641736670000|2022-01-09 13:57:50|1564.02|1548.02|1564.99|1548.99|1564.99|1548.99|1564.02|1548.02|17
1641736680000|2022-01-09 13:58:00|1565.05|1549.05|1565.85|1549.85|1565.85|1549.85|1565.05|1549.05|6
1641736690000|2022-01-09 13:58:10|1565.91|1549.91|1565.23|1549.23|1565.91|1549.91|1565.05|1549.05|12
1641736700000|2022-01-09 13:58:20|1565.5|1549.5|1566.42|1550.42|1566.56|1550.56|1565.4|1549.4|12
1641736710000|2022-01-09 13:58:30|1566.4|1550.4|1567.46|1551.46|1567.59|1551.59|1566.18|1550.18|19
1641736720000|2022-01-09 13:58:40|1567.59|1551.59|1568.92|1552.92|1568.92|1552.92|1567.59|1551.59|10
1641736730000|2022-01-09 13:58:50|1568.93|1552.93|1568.41|1552.41|1568.93|1552.93|1568.31|1552.31|11
1641736740000|2022-01-09 13:59:00|1568.34|1552.34|1565.62|1549.62|1569.58|1553.58|1565.62|1549.62|31
1641736750000|2022-01-09 13:59:10|1565.46|1549.46|1564.84|1548.84|1565.55|1549.55|1564.56|1548.56|22
1641736760000|2022-01-09 13:59:20|1564.55|1548.55|1564.72|1548.72|1565.15|1549.15|1564.55|1548.55|12
1641736770000|2022-01-09 13:59:30|1564.63|1548.63|1564.84|1548.84|1564.87|1548.87|1564.43|1548.43|12
1641736780000|2022-01-09 13:59:40|1564.76|1548.76|1564.56|1548.56|1564.89|1548.89|1564.43|1548.43|14
1641736790000|2022-01-09 13:59:50|1564.79|1548.79|1564.54|1548.54|1564.79|1548.79|1564.54|1548.54|4
1641736800000|2022-01-09 14:00:00|1564.63|1548.63|1567.33|1551.33|1567.33|1551.33|1564.62|1548.62|20
1641736810000|2022-01-09 14:00:10|1567.36|1551.36|1568.22|1552.22|1568.99|1552.99|1567.36|1551.36|23
1641736820000|2022-01-09 14:00:20|1568.37|1552.37|1567|1551|1568.37|1552.37|1566.8|1550.8|19
1641736830000|2022-01-09 14:00:30|1566.88|1550.88|1566.48|1550.48|1567|1551|1566.48|1550.48|11
1641736840000|2022-01-09 14:00:40|1566.67|1550.67|1566.97|1550.97|1566.97|1550.97|1566.54|1550.54|11
1641736850000|2022-01-09 14:00:50|1567.08|1551.08|1566.82|1550.82|1567.08|1551.08|1566.75|1550.75|11
1641736860000|2022-01-09 14:01:00|1566.71|1550.71|1567.27|1551.27|1567.27|1551.27|1566.71|1550.71|8
1641736870000|2022-01-09 14:01:10|1567.44|1551.44|1567.72|1551.72|1567.78|1551.78|1567.27|1551.27|8
1641736880000|2022-01-09 14:01:20|1567.83|1551.83|1567.89|1551.89|1567.89|1551.89|1567.72|1551.72|8
1641736890000|2022-01-09 14:01:30|1567.72|1551.72|1569.29|1553.29|1569.29|1553.29|1567.72|1551.72|11
1641736900000|2022-01-09 14:01:40|1569.3|1553.3|1569.83|1553.83|1569.87|1553.87|1569.3|1553.3|5
1641736910000|2022-01-09 14:01:50|1569.62|1553.62|1569.38|1553.38|1569.77|1553.77|1569.38|1553.38|5
1641736920000|2022-01-09 14:02:00|1569.26|1553.26|1569.49|1553.49|1569.49|1553.49|1568.6|1552.6|21
1641736930000|2022-01-09 14:02:10|1570.11|1554.11|1572.08|1556.08|1572.08|1556.08|1570.11|1554.11|14
1641736940000|2022-01-09 14:02:20|1572.07|1556.07|1572.3|1556.3|1572.3|1556.3|1572.07|1556.07|11
1641736950000|2022-01-09 14:02:30|1572.27|1556.27|1571.78|1555.78|1572.47|1556.47|1571.69|1555.69|15
1641736960000|2022-01-09 14:02:40|1571.99|1555.99|1569.66|1553.66|1572.08|1556.08|1569.66|1553.66|17
1641736970000|2022-01-09 14:02:50|1569.86|1553.86|1569.25|1553.25|1569.86|1553.86|1568.94|1552.94|26
1641736980000|2022-01-09 14:03:00|1569.18|1553.18|1571.23|1555.23|1571.23|1555.23|1569.18|1553.18|24
1641736990000|2022-01-09 14:03:10|1571.44|1555.44|1571.41|1555.41|1571.57|1555.57|1571.41|1555.41|9
1641737000000|2022-01-09 14:03:20|1571.29|1555.29|1571.32|1555.32|1571.41|1555.41|1571.29|1555.29|3
1641737010000|2022-01-09 14:03:30|1571.46|1555.46|1572.17|1556.17|1572.19|1556.19|1571.32|1555.32|12
1641737020000|2022-01-09 14:03:40|1572.08|1556.08|1572.21|1556.21|1572.21|1556.21|1572.08|1556.08|5
1641737030000|2022-01-09 14:03:50|1572.23|1556.23|1572.4|1556.4|1572.4|1556.4|1572.23|1556.23|2
1641737040000|2022-01-09 14:04:00|1572.46|1556.46|1573.41|1557.41|1573.55|1557.55|1572.46|1556.46|15
1641737050000|2022-01-09 14:04:10|1573.59|1557.59|1572.9|1556.9|1573.59|1557.59|1571.77|1555.77|19
1641737060000|2022-01-09 14:04:20|1573.26|1557.26|1574.18|1558.18|1574.18|1558.18|1573.21|1557.21|12
1641737070000|2022-01-09 14:04:30|1574.15|1558.15|1573.71|1557.71|1574.15|1558.15|1573.71|1557.71|4
1641737080000|2022-01-09 14:04:40|1573.96|1557.96|1574.09|1558.09|1574.09|1558.09|1573.53|1557.53|7
1641737090000|2022-01-09 14:04:50|1574.03|1558.03|1574.16|1558.16|1574.16|1558.16|1573.66|1557.66|7
1641737100000|2022-01-09 14:05:00|1573.99|1557.99|1573.44|1557.44|1573.99|1557.99|1573.28|1557.28|7
1641737110000|2022-01-09 14:05:10|1573.46|1557.46|1574.05|1558.05|1574.05|1558.05|1573.45|1557.45|6
1641737120000|2022-01-09 14:05:20|1574.37|1558.37|1575.94|1559.94|1576.01|1560.01|1574.28|1558.28|11
1641737130000|2022-01-09 14:05:30|1576.2|1560.2|1577.26|1561.26|1577.29|1561.29|1576.2|1560.2|9
1641737140000|2022-01-09 14:05:40|1577.38|1561.38|1577.65|1561.65|1577.65|1561.65|1577.18|1561.18|15
1641737150000|2022-01-09 14:05:50|1577.78|1561.78|1578.39|1562.39|1578.5|1562.5|1577.78|1561.78|12
1641737160000|2022-01-09 14:06:00|1578.36|1562.36|1579.64|1563.64|1579.72|1563.72|1578.36|1562.36|8
1641737170000|2022-01-09 14:06:10|1579.69|1563.69|1580.61|1564.61|1580.7|1564.7|1579.68|1563.68|14
1641737180000|2022-01-09 14:06:20|1580.54|1564.54|1580.76|1564.76|1580.99|1564.99|1580.54|1564.54|8
1641737190000|2022-01-09 14:06:30|1581.01|1565.01|1581.08|1565.08|1581.54|1565.54|1581.01|1565.01|5
1641737200000|2022-01-09 14:06:40|1581.33|1565.33|1581.44|1565.44|1581.44|1565.44|1581.33|1565.33|4
1641737210000|2022-01-09 14:06:50|1581.68|1565.68|1581.5|1565.5|1581.77|1565.77|1581.5|1565.5|8
1641737220000|2022-01-09 14:07:00|1581.72|1565.72|1581.61|1565.61|1581.72|1565.72|1581.52|1565.52|6
1641737230000|2022-01-09 14:07:10|1581.59|1565.59|1583.31|1567.31|1583.37|1567.37|1581.59|1565.59|12
1641737240000|2022-01-09 14:07:20|1583.28|1567.28|1583.29|1567.29|1583.37|1567.37|1583.14|1567.14|10
1641737250000|2022-01-09 14:07:30|1583.07|1567.07|1583.04|1567.04|1583.23|1567.23|1582.48|1566.48|16
1641737260000|2022-01-09 14:07:40|1583.17|1567.17|1582.61|1566.61|1583.24|1567.24|1582.61|1566.61|10
1641737270000|2022-01-09 14:07:50|1582.51|1566.51|1582.84|1566.84|1582.84|1566.84|1582.49|1566.49|7
1641737280000|2022-01-09 14:08:00|1582.88|1566.88|1583.05|1567.05|1583.06|1567.06|1582.88|1566.88|6
1641737290000|2022-01-09 14:08:10|1583.04|1567.04|1584.49|1568.49|1584.49|1568.49|1583.04|1567.04|7
1641737300000|2022-01-09 14:08:20|1584.6|1568.6|1584.85|1568.85|1585.14|1569.14|1584.6|1568.6|10
1641737310000|2022-01-09 14:08:30|1584.74|1568.74|1583.98|1567.98|1584.74|1568.74|1583.86|1567.86|11
1641737320000|2022-01-09 14:08:40|1584.03|1568.03|1584|1568|1584.11|1568.11|1583.59|1567.59|13
1641737330000|2022-01-09 14:08:50|1583.71|1567.71|1582.96|1566.96|1583.71|1567.71|1582.77|1566.77|12
1641737340000|2022-01-09 14:09:00|1582.87|1566.87|1583.24|1567.24|1583.24|1567.24|1582.72|1566.72|7
1641737350000|2022-01-09 14:09:10|1583.25|1567.25|1584.48|1568.48|1584.57|1568.57|1583.25|1567.25|16
1641737360000|2022-01-09 14:09:20|1584.57|1568.57|1584.52|1568.52|1584.62|1568.62|1584.35|1568.35|12
1641737370000|2022-01-09 14:09:30|1584.35|1568.35|1584.26|1568.26|1584.35|1568.35|1584.26|1568.26|6
1641737380000|2022-01-09 14:09:40|1584.35|1568.35|1584.26|1568.26|1584.52|1568.52|1584.26|1568.26|4
1641737390000|2022-01-09 14:09:50|1584.23|1568.23|1582.1|1566.1|1584.23|1568.23|1582.1|1566.1|22
1641737400000|2022-01-09 14:10:00|1581.9|1565.9|1581|1565|1581.9|1565.9|1581|1565|22
1641737410000|2022-01-09 14:10:10|1581.13|1565.13|1581.47|1565.47|1581.67|1565.67|1581|1565|10
1641737420000|2022-01-09 14:10:20|1581.42|1565.42|1581.49|1565.49|1581.49|1565.49|1581.42|1565.42|4
1641737430000|2022-01-09 14:10:30|1581.6|1565.6|1581.17|1565.17|1581.6|1565.6|1581.17|1565.17|4
1641737440000|2022-01-09 14:10:40|1581.16|1565.16|1581.08|1565.08|1581.16|1565.16|1581.08|1565.08|4
1641737450000|2022-01-09 14:10:50|1580.85|1564.85|1579.97|1563.97|1581.08|1565.08|1579.72|1563.72|11
1641737460000|2022-01-09 14:11:00|1580.04|1564.04|1579.44|1563.44|1580.04|1564.04|1579.44|1563.44|11
1641737470000|2022-01-09 14:11:10|1579.26|1563.26|1580.17|1564.17|1580.26|1564.26|1578.51|1562.51|19
1641737480000|2022-01-09 14:11:20|1580.4|1564.4|1579.1|1563.1|1580.4|1564.4|1579.1|1563.1|10
1641737490000|2022-01-09 14:11:30|1579.11|1563.11|1576.13|1560.13|1579.11|1563.11|1576.13|1560.13|16
1641737500000|2022-01-09 14:11:40|1575.96|1559.96|1576.37|1560.37|1576.37|1560.37|1575.87|1559.87|11
1641737510000|2022-01-09 14:11:50|1576.22|1560.22|1578.38|1562.38|1578.5|1562.5|1576.08|1560.08|18
1641737520000|2022-01-09 14:12:00|1578.35|1562.35|1577.5|1561.5|1578.38|1562.38|1577.5|1561.5|11
1641737530000|2022-01-09 14:12:10|1577.48|1561.48|1577.31|1561.31|1577.48|1561.48|1577.19|1561.19|8
1641737540000|2022-01-09 14:12:20|1577.47|1561.47|1578.21|1562.21|1578.21|1562.21|1576.94|1560.94|18
1641737550000|2022-01-09 14:12:30|1577.91|1561.91|1577.91|1561.91|1578.21|1562.21|1577.91|1561.91|3
1641737560000|2022-01-09 14:12:40|1578.29|1562.29|1578.68|1562.68|1578.78|1562.78|1578.29|1562.29|11
1641737570000|2022-01-09 14:12:50|1578.57|1562.57|1578.72|1562.72|1578.8|1562.8|1578.53|1562.53|14
1641737580000|2022-01-09 14:13:00|1578.54|1562.54|1578.75|1562.75|1578.89|1562.89|1578.54|1562.54|12
1641737590000|2022-01-09 14:13:10|1579|1563|1578.75|1562.75|1579|1563|1578.5|1562.5|8
1641737600000|2022-01-09 14:13:20|1578.74|1562.74|1579.57|1563.57|1579.61|1563.61|1578.74|1562.74|10
1641737610000|2022-01-09 14:13:30|1579.86|1563.86|1579.71|1563.71|1579.86|1563.86|1579.71|1563.71|4
1641737620000|2022-01-09 14:13:40|1579.7|1563.7|1579.7|1563.7|1579.7|1563.7|1579.7|1563.7|1
1641737630000|2022-01-09 14:13:50|1579.62|1563.62|1578.57|1562.57|1579.62|1563.62|1578.48|1562.48|14
1641737640000|2022-01-09 14:14:00|1578.63|1562.63|1580.18|1564.18|1580.18|1564.18|1578.29|1562.29|17
1641737650000|2022-01-09 14:14:10|1580.25|1564.25|1582.21|1566.21|1582.21|1566.21|1580.14|1564.14|15
1641737660000|2022-01-09 14:14:20|1582.28|1566.28|1582.19|1566.19|1582.28|1566.28|1582.19|1566.19|3
1641737670000|2022-01-09 14:14:30|1582.2|1566.2|1581.97|1565.97|1582.32|1566.32|1581.71|1565.71|14
1641737690000|2022-01-09 14:14:50|1582.08|1566.08|1582.4|1566.4|1582.5|1566.5|1582.04|1566.04|7
1641737700000|2022-01-09 14:15:00|1582.32|1566.32|1582.48|1566.48|1582.77|1566.77|1582.32|1566.32|8
1641737710000|2022-01-09 14:15:10|1582.36|1566.36|1581.35|1565.35|1582.49|1566.49|1581.27|1565.27|10
1641737720000|2022-01-09 14:15:20|1581.2|1565.2|1579.87|1563.87|1581.2|1565.2|1579.82|1563.82|13
1641737730000|2022-01-09 14:15:30|1579.86|1563.86|1580.1|1564.1|1580.1|1564.1|1579.72|1563.72|8
1641737740000|2022-01-09 14:15:40|1580.11|1564.11|1580.77|1564.77|1580.87|1564.87|1580.11|1564.11|14
1641737750000|2022-01-09 14:15:50|1580.56|1564.56|1580.12|1564.12|1580.87|1564.87|1580.12|1564.12|11
1641737760000|2022-01-09 14:16:00|1580.28|1564.28|1580.9|1564.9|1580.97|1564.97|1580.28|1564.28|11
1641737770000|2022-01-09 14:16:10|1580.97|1564.97|1580.93|1564.93|1581.13|1565.13|1580.93|1564.93|3
1641737780000|2022-01-09 14:16:20|1580.85|1564.85|1580.85|1564.85|1580.85|1564.85|1580.63|1564.63|4
1641737790000|2022-01-09 14:16:30|1580.79|1564.79|1580.85|1564.85|1580.85|1564.85|1580.72|1564.72|5
1641737800000|2022-01-09 14:16:40|1580.95|1564.95|1581.67|1565.67|1581.67|1565.67|1580.95|1564.95|6
1641737810000|2022-01-09 14:16:50|1581.74|1565.74|1582.6|1566.6|1582.6|1566.6|1581.7|1565.7|6
1641737820000|2022-01-09 14:17:00|1582.51|1566.51|1581.61|1565.61|1582.6|1566.6|1581.61|1565.61|15
1641737830000|2022-01-09 14:17:10|1581.72|1565.72|1582.24|1566.24|1582.26|1566.26|1581.62|1565.62|10
1641737840000|2022-01-09 14:17:20|1582.32|1566.32|1584.07|1568.07|1584.07|1568.07|1582.2|1566.2|11
1641737850000|2022-01-09 14:17:30|1584|1568|1583.77|1567.77|1584.07|1568.07|1583.77|1567.77|6
1641737860000|2022-01-09 14:17:40|1583.71|1567.71|1583.74|1567.74|1583.75|1567.75|1583.67|1567.67|5
1641737870000|2022-01-09 14:17:50|1583.52|1567.52|1583.54|1567.54|1583.54|1567.54|1583.52|1567.52|2
1641737880000|2022-01-09 14:18:00|1583.41|1567.41|1582.85|1566.85|1583.41|1567.41|1582.85|1566.85|5
1641737890000|2022-01-09 14:18:10|1582.54|1566.54|1582.45|1566.45|1582.54|1566.54|1582.45|1566.45|4
1641737900000|2022-01-09 14:18:20|1582.4|1566.4|1584.24|1568.24|1584.33|1568.33|1582.4|1566.4|13
1641737910000|2022-01-09 14:18:30|1584.4|1568.4|1585.99|1569.99|1586.36|1570.36|1584.4|1568.4|23
1641737920000|2022-01-09 14:18:40|1586.07|1570.07|1586.18|1570.18|1586.18|1570.18|1586.07|1570.07|3
1641737930000|2022-01-09 14:18:50|1586.4|1570.4|1586.89|1570.89|1586.9|1570.9|1586.38|1570.38|15
1641737940000|2022-01-09 14:19:00|1586.81|1570.81|1586.65|1570.65|1586.89|1570.89|1586.59|1570.59|8
1641737950000|2022-01-09 14:19:10|1586.68|1570.68|1586.22|1570.22|1587|1571|1586.22|1570.22|5
1641737960000|2022-01-09 14:19:20|1586.09|1570.09|1586.57|1570.57|1586.68|1570.68|1586.01|1570.01|17
1641737970000|2022-01-09 14:19:30|1586.34|1570.34|1586|1570|1586.34|1570.34|1585.85|1569.85|14
1641737980000|2022-01-09 14:19:40|1586.19|1570.19|1585.73|1569.73|1586.31|1570.31|1585.62|1569.62|11
1641737990000|2022-01-09 14:19:50|1585.75|1569.75|1585.56|1569.56|1585.78|1569.78|1585.39|1569.39|14
1641738000000|2022-01-09 14:20:00|1585.75|1569.75|1584.92|1568.92|1585.75|1569.75|1584.92|1568.92|8
1641738010000|2022-01-09 14:20:10|1584.95|1568.95|1584.59|1568.59|1584.95|1568.95|1584.59|1568.59|10
1641738020000|2022-01-09 14:20:20|1584.67|1568.67|1584.72|1568.72|1584.73|1568.73|1584.58|1568.58|7
1641738030000|2022-01-09 14:20:30|1584.51|1568.51|1583.77|1567.77|1584.72|1568.72|1583.68|1567.68|9
1641738040000|2022-01-09 14:20:40|1583.76|1567.76|1583.45|1567.45|1583.76|1567.76|1582.9|1566.9|15
1641738050000|2022-01-09 14:20:50|1583.44|1567.44|1583.12|1567.12|1583.95|1567.95|1583.12|1567.12|12
1641738060000|2022-01-09 14:21:00|1582.76|1566.76|1583.17|1567.17|1583.35|1567.35|1582.76|1566.76|9
1641738070000|2022-01-09 14:21:10|1583.3|1567.3|1583.18|1567.18|1583.3|1567.3|1583.18|1567.18|4
1641738080000|2022-01-09 14:21:20|1583.1|1567.1|1583.14|1567.14|1583.14|1567.14|1583.08|1567.08|3
1641738090000|2022-01-09 14:21:30|1583.32|1567.32|1583.34|1567.34|1583.34|1567.34|1583.32|1567.32|2
1641738100000|2022-01-09 14:21:40|1583.11|1567.11|1583.34|1567.34|1583.34|1567.34|1583.11|1567.11|2
1641738110000|2022-01-09 14:21:50|1583.47|1567.47|1585.95|1569.95|1585.95|1569.95|1583.47|1567.47|19
1641738120000|2022-01-09 14:22:00|1585.96|1569.96|1586.35|1570.35|1586.35|1570.35|1585.96|1569.96|4
1641738130000|2022-01-09 14:22:10|1586.34|1570.34|1585.78|1569.78|1586.34|1570.34|1585.64|1569.64|11
1641738140000|2022-01-09 14:22:20|1585.87|1569.87|1585.78|1569.78|1585.87|1569.87|1585.63|1569.63|4
1641738150000|2022-01-09 14:22:30|1585.88|1569.88|1586.41|1570.41|1586.56|1570.56|1585.84|1569.84|8
1641738160000|2022-01-09 14:22:40|1586.73|1570.73|1586.73|1570.73|1586.8|1570.8|1586.53|1570.53|8
1641738170000|2022-01-09 14:22:50|1586.64|1570.64|1586.67|1570.67|1586.85|1570.85|1586.58|1570.58|5
1641738180000|2022-01-09 14:23:00|1586.69|1570.69|1585.88|1569.88|1586.69|1570.69|1585.88|1569.88|8
1641738190000|2022-01-09 14:23:10|1586.02|1570.02|1584.71|1568.71|1586.02|1570.02|1584.67|1568.67|17
1641738200000|2022-01-09 14:23:20|1584.7|1568.7|1584.9|1568.9|1584.92|1568.92|1584.61|1568.61|9
1641738210000|2022-01-09 14:23:30|1584.81|1568.81|1584.89|1568.89|1584.89|1568.89|1584.45|1568.45|11
1641738220000|2022-01-09 14:23:40|1584.79|1568.79|1584.79|1568.79|1584.89|1568.89|1584.79|1568.79|5
1641738230000|2022-01-09 14:23:50|1584.61|1568.61|1584.37|1568.37|1584.61|1568.61|1584.24|1568.24|5
1641738240000|2022-01-09 14:24:00|1584.19|1568.19|1584.35|1568.35|1584.48|1568.48|1584.19|1568.19|7
1641738250000|2022-01-09 14:24:10|1584.26|1568.26|1584.47|1568.47|1584.56|1568.56|1584.18|1568.18|13
1641738260000|2022-01-09 14:24:20|1584.41|1568.41|1584.19|1568.19|1584.47|1568.47|1584.15|1568.15|8
1641738280000|2022-01-09 14:24:40|1584.22|1568.22|1584.15|1568.15|1584.22|1568.22|1584.15|1568.15|2
1641738290000|2022-01-09 14:24:50|1584.22|1568.22|1584.57|1568.57|1585.09|1569.09|1584.22|1568.22|11
1641738300000|2022-01-09 14:25:00|1584.53|1568.53|1584.64|1568.64|1584.8|1568.8|1584.53|1568.53|10
1641738310000|2022-01-09 14:25:10|1584.56|1568.56|1584.79|1568.79|1584.79|1568.79|1584.56|1568.56|10
1641738320000|2022-01-09 14:25:20|1584.74|1568.74|1584.96|1568.96|1584.96|1568.96|1584.74|1568.74|4
1641738330000|2022-01-09 14:25:30|1585.23|1569.23|1585.46|1569.46|1585.57|1569.57|1585.23|1569.23|12
1641738340000|2022-01-09 14:25:40|1585.41|1569.41|1585.18|1569.18|1585.44|1569.44|1585.18|1569.18|6
1641738350000|2022-01-09 14:25:50|1584.98|1568.98|1585.08|1569.08|1585.25|1569.25|1584.98|1568.98|5
1641738360000|2022-01-09 14:26:00|1585.16|1569.16|1584.4|1568.4|1585.46|1569.46|1584.4|1568.4|19
1641738370000|2022-01-09 14:26:10|1584.48|1568.48|1584.55|1568.55|1584.55|1568.55|1584.48|1568.48|3
1641738380000|2022-01-09 14:26:20|1584.5|1568.5|1582.88|1566.88|1584.5|1568.5|1582.88|1566.88|17
1641738390000|2022-01-09 14:26:30|1582.94|1566.94|1582.44|1566.44|1583.34|1567.34|1582.44|1566.44|9
1641738400000|2022-01-09 14:26:40|1582.4|1566.4|1582.4|1566.4|1582.4|1566.4|1582.4|1566.4|1
1641738420000|2022-01-09 14:27:00|1582.46|1566.46|1581.76|1565.76|1582.46|1566.46|1581.76|1565.76|10
1641738430000|2022-01-09 14:27:10|1581.37|1565.37|1580.85|1564.85|1581.37|1565.37|1580.69|1564.69|8
1641738440000|2022-01-09 14:27:20|1580.97|1564.97|1581.37|1565.37|1581.52|1565.52|1580.97|1564.97|11
1641738450000|2022-01-09 14:27:30|1581.83|1565.83|1581.83|1565.83|1581.97|1565.97|1581.64|1565.64|5
1641738460000|2022-01-09 14:27:40|1581.97|1565.97|1581.97|1565.97|1581.97|1565.97|1581.97|1565.97|1
1641738470000|2022-01-09 14:27:50|1582.07|1566.07|1582|1566|1582.45|1566.45|1581.83|1565.83|17
1641738480000|2022-01-09 14:28:00|1582.12|1566.12|1581.84|1565.84|1582.12|1566.12|1581.56|1565.56|13
1641738490000|2022-01-09 14:28:10|1581.65|1565.65|1581.54|1565.54|1581.84|1565.84|1581.51|1565.51|6
1641738500000|2022-01-09 14:28:20|1581.53|1565.53|1579.82|1563.82|1581.53|1565.53|1579.82|1563.82|16
1641738510000|2022-01-09 14:28:30|1579.49|1563.49|1577.91|1561.91|1579.49|1563.49|1577.75|1561.75|16
1641738520000|2022-01-09 14:28:40|1577.66|1561.66|1577.59|1561.59|1577.66|1561.66|1577.59|1561.59|6
1641738530000|2022-01-09 14:28:50|1577.71|1561.71|1579.26|1563.26|1579.26|1563.26|1577.71|1561.71|13
1641738540000|2022-01-09 14:29:00|1579.33|1563.33|1579.41|1563.41|1579.43|1563.43|1579.33|1563.33|3
1641738550000|2022-01-09 14:29:10|1579.63|1563.63|1582.03|1566.03|1582.03|1566.03|1579.63|1563.63|16
1641738560000|2022-01-09 14:29:20|1582.12|1566.12|1583.07|1567.07|1583.07|1567.07|1582.12|1566.12|7
1641738570000|2022-01-09 14:29:30|1582.68|1566.68|1582.57|1566.57|1582.71|1566.71|1582.56|1566.56|6
1641738580000|2022-01-09 14:29:40|1582.4|1566.4|1582.71|1566.71|1582.88|1566.88|1582.4|1566.4|4
1641738590000|2022-01-09 14:29:50|1582.6|1566.6|1581.71|1565.71|1582.9|1566.9|1581.71|1565.71|13
1641738600000|2022-01-09 14:30:00|1581.78|1565.78|1580.71|1564.71|1581.86|1565.86|1580.71|1564.71|23
1641738610000|2022-01-09 14:30:10|1580.83|1564.83|1580.75|1564.75|1580.83|1564.83|1580.44|1564.44|8
1641738620000|2022-01-09 14:30:20|1581.06|1565.06|1582.15|1566.15|1582.15|1566.15|1581.06|1565.06|14
1641738630000|2022-01-09 14:30:30|1582.14|1566.14|1582.16|1566.16|1582.27|1566.27|1582.14|1566.14|9
1641738640000|2022-01-09 14:30:40|1582.24|1566.24|1582.55|1566.55|1582.62|1566.62|1582.24|1566.24|8
1641738650000|2022-01-09 14:30:50|1582.41|1566.41|1581.78|1565.78|1582.41|1566.41|1581.78|1565.78|12
1641738660000|2022-01-09 14:31:00|1581.87|1565.87|1582.17|1566.17|1582.26|1566.26|1581.8|1565.8|14
1641738670000|2022-01-09 14:31:10|1582.39|1566.39|1582.61|1566.61|1582.63|1566.63|1582.39|1566.39|6
1641738680000|2022-01-09 14:31:20|1582.55|1566.55|1583.86|1567.86|1583.86|1567.86|1582.55|1566.55|13
1641738690000|2022-01-09 14:31:30|1583.73|1567.73|1582.82|1566.82|1583.73|1567.73|1582.82|1566.82|7
1641738700000|2022-01-09 14:31:40|1582.93|1566.93|1584.48|1568.48|1584.48|1568.48|1582.68|1566.68|15
1641738710000|2022-01-09 14:31:50|1584.54|1568.54|1583.97|1567.97|1584.54|1568.54|1583.97|1567.97|11
1641738720000|2022-01-09 14:32:00|1583.94|1567.94|1584.33|1568.33|1584.41|1568.41|1583.94|1567.94|9
1641738730000|2022-01-09 14:32:10|1584.16|1568.16|1584.27|1568.27|1584.27|1568.27|1584|1568|7
1641738740000|2022-01-09 14:32:20|1584.17|1568.17|1584.84|1568.84|1584.84|1568.84|1584.11|1568.11|9
1641738750000|2022-01-09 14:32:30|1584.76|1568.76|1586.01|1570.01|1586.01|1570.01|1584.76|1568.76|7
1641738760000|2022-01-09 14:32:40|1585.71|1569.71|1585.79|1569.79|1585.79|1569.79|1585.7|1569.7|6
1641738770000|2022-01-09 14:32:50|1585.84|1569.84|1585.79|1569.79|1585.84|1569.84|1585.67|1569.67|8
1641738780000|2022-01-09 14:33:00|1585.81|1569.81|1585.72|1569.72|1585.96|1569.96|1585.72|1569.72|5
1641738790000|2022-01-09 14:33:10|1585.54|1569.54|1584.86|1568.86|1585.54|1569.54|1584.64|1568.64|15
1641738800000|2022-01-09 14:33:20|1584.79|1568.79|1585.08|1569.08|1585.08|1569.08|1584.7|1568.7|7
1641738810000|2022-01-09 14:33:30|1584.86|1568.86|1585.22|1569.22|1585.22|1569.22|1584.86|1568.86|6
1641738820000|2022-01-09 14:33:40|1585.49|1569.49|1586.6|1570.6|1586.6|1570.6|1585.49|1569.49|7
1641738830000|2022-01-09 14:33:50|1586.99|1570.99|1586.99|1570.99|1586.99|1570.99|1586.99|1570.99|1
1641738840000|2022-01-09 14:34:00|1586.78|1570.78|1586.81|1570.81|1586.81|1570.81|1586.25|1570.25|11
1641738850000|2022-01-09 14:34:10|1586.85|1570.85|1586.78|1570.78|1586.85|1570.85|1586.78|1570.78|2
1641738860000|2022-01-09 14:34:20|1586.86|1570.86|1587.24|1571.24|1587.24|1571.24|1586.86|1570.86|3
1641738870000|2022-01-09 14:34:30|1587.46|1571.46|1587.86|1571.86|1588.25|1572.25|1587.46|1571.46|10
1641738880000|2022-01-09 14:34:40|1587.88|1571.88|1587.58|1571.58|1587.94|1571.94|1587.51|1571.51|7
1641738890000|2022-01-09 14:34:50|1587.51|1571.51|1587.62|1571.62|1587.62|1571.62|1587.51|1571.51|9
1641738900000|2022-01-09 14:35:00|1587.68|1571.68|1587.62|1571.62|1587.68|1571.68|1587.57|1571.57|5
1641738910000|2022-01-09 14:35:10|1587.61|1571.61|1589.34|1573.34|1589.34|1573.34|1587.61|1571.61|10
1641738920000|2022-01-09 14:35:20|1589.27|1573.27|1589.35|1573.35|1589.55|1573.55|1589.13|1573.13|8
1641738930000|2022-01-09 14:35:30|1589.16|1573.16|1589.31|1573.31|1589.35|1573.35|1589.16|1573.16|3
1641738940000|2022-01-09 14:35:40|1589.12|1573.12|1588.78|1572.78|1589.12|1573.12|1588.78|1572.78|5
1641738950000|2022-01-09 14:35:50|1588.61|1572.61|1587.86|1571.86|1588.61|1572.61|1587.84|1571.84|8
1641738960000|2022-01-09 14:36:00|1587.65|1571.65|1586.69|1570.69|1587.65|1571.65|1586.48|1570.48|14
1641738970000|2022-01-09 14:36:10|1586.75|1570.75|1587.62|1571.62|1587.62|1571.62|1586.75|1570.75|10
1641738980000|2022-01-09 14:36:20|1587.49|1571.49|1587.49|1571.49|1587.49|1571.49|1587.49|1571.49|1
1641738990000|2022-01-09 14:36:30|1587.87|1571.87|1587.87|1571.87|1587.87|1571.87|1587.87|1571.87|1
1641739000000|2022-01-09 14:36:40|1587.81|1571.81|1587.58|1571.58|1587.87|1571.87|1587.58|1571.58|12
1641739010000|2022-01-09 14:36:50|1587.36|1571.36|1587.41|1571.41|1587.5|1571.5|1587.33|1571.33|5
1641739020000|2022-01-09 14:37:00|1587.53|1571.53|1587.69|1571.69|1587.99|1571.99|1587.53|1571.53|13
1641739030000|2022-01-09 14:37:10|1587.78|1571.78|1587.42|1571.42|1587.78|1571.78|1587.42|1571.42|5
1641739040000|2022-01-09 14:37:20|1587.15|1571.15|1587.31|1571.31|1587.39|1571.39|1586.69|1570.69|9
1641739050000|2022-01-09 14:37:30|1587.3|1571.3|1587.42|1571.42|1587.42|1571.42|1587.3|1571.3|7
1641739060000|2022-01-09 14:37:40|1587.6|1571.6|1587.6|1571.6|1587.6|1571.6|1587.6|1571.6|1
1641739070000|2022-01-09 14:37:50|1587.69|1571.69|1588.51|1572.51|1588.51|1572.51|1587.69|1571.69|10
1641739080000|2022-01-09 14:38:00|1588.5|1572.5|1588.46|1572.46|1589.04|1573.04|1587.78|1571.78|19
1641739090000|2022-01-09 14:38:10|1588.35|1572.35|1589.41|1573.41|1589.52|1573.52|1588.35|1572.35|7
1641739100000|2022-01-09 14:38:20|1589.32|1573.32|1589.56|1573.56|1589.56|1573.56|1589.32|1573.32|5
1641739110000|2022-01-09 14:38:30|1589.72|1573.72|1589.64|1573.64|1589.72|1573.72|1589.58|1573.58|4
1641739120000|2022-01-09 14:38:40|1589.66|1573.66|1590.53|1574.53|1590.73|1574.73|1589.66|1573.66|8
1641739130000|2022-01-09 14:38:50|1590.52|1574.52|1589.13|1573.13|1590.52|1574.52|1589.13|1573.13|18
1641739140000|2022-01-09 14:39:00|1589.12|1573.12|1588.78|1572.78|1589.12|1573.12|1588.78|1572.78|7
1641739150000|2022-01-09 14:39:10|1588.89|1572.89|1589.53|1573.53|1589.53|1573.53|1588.89|1572.89|3
1641739160000|2022-01-09 14:39:20|1589.45|1573.45|1590.33|1574.33|1590.4|1574.4|1589.45|1573.45|6
1641739170000|2022-01-09 14:39:30|1590.06|1574.06|1590.56|1574.56|1590.56|1574.56|1590.06|1574.06|7
1641739180000|2022-01-09 14:39:40|1590.8|1574.8|1590.79|1574.79|1591.11|1575.11|1590.71|1574.71|8
1641739190000|2022-01-09 14:39:50|1590.71|1574.71|1589.9|1573.9|1590.98|1574.98|1589.78|1573.78|12
1641739200000|2022-01-09 14:40:00|1590.19|1574.19|1590.48|1574.48|1590.49|1574.49|1590.09|1574.09|8
1641739210000|2022-01-09 14:40:10|1590.64|1574.64|1590.65|1574.65|1590.65|1574.65|1590.5|1574.5|8
1641739220000|2022-01-09 14:40:20|1590.77|1574.77|1590.62|1574.62|1590.77|1574.77|1590.62|1574.62|6
1641739230000|2022-01-09 14:40:30|1590.55|1574.55|1590.21|1574.21|1590.62|1574.62|1589.99|1573.99|11
1641739240000|2022-01-09 14:40:40|1590.29|1574.29|1590.07|1574.07|1590.29|1574.29|1590.07|1574.07|3
1641739250000|2022-01-09 14:40:50|1590.17|1574.17|1590.07|1574.07|1590.17|1574.17|1590.07|1574.07|3
1641739260000|2022-01-09 14:41:00|1590.18|1574.18|1590.35|1574.35|1590.35|1574.35|1589.82|1573.82|9
1641739270000|2022-01-09 14:41:10|1590.57|1574.57|1591.16|1575.16|1591.16|1575.16|1590.57|1574.57|7
1641739280000|2022-01-09 14:41:20|1591.41|1575.41|1592.34|1576.34|1592.34|1576.34|1591.41|1575.41|12
1641739290000|2022-01-09 14:41:30|1591.99|1575.99|1591.84|1575.84|1592.05|1576.05|1591.75|1575.75|13
1641739300000|2022-01-09 14:41:40|1591.78|1575.78|1593.85|1577.85|1593.85|1577.85|1591.69|1575.69|16
1641739310000|2022-01-09 14:41:50|1593.79|1577.79|1593.67|1577.67|1593.8|1577.8|1593.61|1577.61|10
1641739320000|2022-01-09 14:42:00|1593.61|1577.61|1595.03|1579.03|1595.03|1579.03|1593.61|1577.61|11
1641739330000|2022-01-09 14:42:10|1595.15|1579.15|1598.06|1582.06|1598.42|1582.42|1595.15|1579.15|19
1641739340000|2022-01-09 14:42:20|1597.95|1581.95|1596.13|1580.13|1598.03|1582.03|1595.59|1579.59|27
1641739350000|2022-01-09 14:42:30|1596.09|1580.09|1596.42|1580.42|1596.42|1580.42|1595.99|1579.99|14
1641739360000|2022-01-09 14:42:40|1596.55|1580.55|1596.05|1580.05|1596.55|1580.55|1596.05|1580.05|14
1641739370000|2022-01-09 14:42:50|1596.26|1580.26|1595.91|1579.91|1596.26|1580.26|1595.15|1579.15|20
1641739380000|2022-01-09 14:43:00|1595.95|1579.95|1595.67|1579.67|1595.95|1579.95|1595.53|1579.53|15
1641739390000|2022-01-09 14:43:10|1595.56|1579.56|1595.98|1579.98|1595.98|1579.98|1595|1579|19
1641739400000|2022-01-09 14:43:20|1596.41|1580.41|1597.72|1581.72|1597.72|1581.72|1596.41|1580.41|12
1641739410000|2022-01-09 14:43:30|1597.89|1581.89|1597.73|1581.73|1597.89|1581.89|1597.73|1581.73|3
1641739420000|2022-01-09 14:43:40|1597.74|1581.74|1596.62|1580.62|1597.74|1581.74|1596.62|1580.62|14
1641739430000|2022-01-09 14:43:50|1596.71|1580.71|1596.11|1580.11|1597.05|1581.05|1596.11|1580.11|12
1641739440000|2022-01-09 14:44:00|1596.35|1580.35|1595.44|1579.44|1596.45|1580.45|1595.44|1579.44|12
1641739450000|2022-01-09 14:44:10|1595.56|1579.56|1596.11|1580.11|1596.11|1580.11|1595.56|1579.56|13
1641739460000|2022-01-09 14:44:20|1596.12|1580.12|1596.78|1580.78|1596.78|1580.78|1596.12|1580.12|8
1641739470000|2022-01-09 14:44:30|1596.85|1580.85|1598|1582|1598.37|1582.37|1596.85|1580.85|18
1641739480000|2022-01-09 14:44:40|1597.83|1581.83|1596.67|1580.67|1597.83|1581.83|1596.67|1580.67|15
1641739490000|2022-01-09 14:44:50|1596.76|1580.76|1596.84|1580.84|1597.02|1581.02|1596.76|1580.76|10
1641739500000|2022-01-09 14:45:00|1596.93|1580.93|1597.28|1581.28|1597.33|1581.33|1596.81|1580.81|9
1641739510000|2022-01-09 14:45:10|1597.39|1581.39|1596.7|1580.7|1597.82|1581.82|1596.7|1580.7|16
1641739520000|2022-01-09 14:45:20|1596.69|1580.69|1596.54|1580.54|1596.69|1580.69|1595.73|1579.73|18
1641739530000|2022-01-09 14:45:30|1596.48|1580.48|1595.69|1579.69|1596.83|1580.83|1595.69|1579.69|12
1641739540000|2022-01-09 14:45:40|1595.75|1579.75|1595.32|1579.32|1595.97|1579.97|1595.32|1579.32|8
1641739550000|2022-01-09 14:45:50|1595.25|1579.25|1595.49|1579.49|1596.28|1580.28|1595.25|1579.25|18
1641739560000|2022-01-09 14:46:00|1595.67|1579.67|1595.37|1579.37|1595.67|1579.67|1595.37|1579.37|3
1641739570000|2022-01-09 14:46:10|1595.28|1579.28|1594.68|1578.68|1595.31|1579.31|1594.68|1578.68|7
1641739580000|2022-01-09 14:46:20|1594.57|1578.57|1593.66|1577.66|1594.57|1578.57|1593.41|1577.41|16
1641739590000|2022-01-09 14:46:30|1593.55|1577.55|1593.03|1577.03|1593.55|1577.55|1593.03|1577.03|10
1641739600000|2022-01-09 14:46:40|1593.04|1577.04|1592.48|1576.48|1593.04|1577.04|1592.48|1576.48|8
1641739610000|2022-01-09 14:46:50|1592.42|1576.42|1591.64|1575.64|1592.42|1576.42|1591.64|1575.64|10
1641739620000|2022-01-09 14:47:00|1591.5|1575.5|1590.73|1574.73|1591.51|1575.51|1590.73|1574.73|6
1641739630000|2022-01-09 14:47:10|1590.48|1574.48|1591.3|1575.3|1591.3|1575.3|1590.47|1574.47|12
1641739640000|2022-01-09 14:47:20|1591.34|1575.34|1593.41|1577.41|1593.41|1577.41|1591.34|1575.34|19
1641739650000|2022-01-09 14:47:30|1593.57|1577.57|1594.1|1578.1|1594.1|1578.1|1592.84|1576.84|16
1641739660000|2022-01-09 14:47:40|1594.12|1578.12|1593.85|1577.85|1595.04|1579.04|1593.78|1577.78|17
1641739670000|2022-01-09 14:47:50|1593.97|1577.97|1594.21|1578.21|1594.6|1578.6|1593.97|1577.97|6
1641739680000|2022-01-09 14:48:00|1594.23|1578.23|1594.26|1578.26|1594.26|1578.26|1593.97|1577.97|9
1641739690000|2022-01-09 14:48:10|1594.38|1578.38|1594.69|1578.69|1594.69|1578.69|1594.32|1578.32|4
1641739700000|2022-01-09 14:48:20|1594.85|1578.85|1594.37|1578.37|1594.88|1578.88|1594.37|1578.37|9
1641739710000|2022-01-09 14:48:30|1594.36|1578.36|1594.25|1578.25|1594.36|1578.36|1594.25|1578.25|2
1641739720000|2022-01-09 14:48:40|1594.29|1578.29|1594.71|1578.71|1594.79|1578.79|1594.29|1578.29|8
1641739730000|2022-01-09 14:48:50|1594.49|1578.49|1593.07|1577.07|1594.76|1578.76|1593.07|1577.07|17
1641739740000|2022-01-09 14:49:00|1592.95|1576.95|1592.5|1576.5|1592.95|1576.95|1592.5|1576.5|10
1641739750000|2022-01-09 14:49:10|1592.49|1576.49|1592.46|1576.46|1592.49|1576.49|1592.33|1576.33|7
1641739760000|2022-01-09 14:49:20|1592.6|1576.6|1592.56|1576.56|1593.19|1577.19|1592.55|1576.55|16
1641739770000|2022-01-09 14:49:30|1592.44|1576.44|1592.56|1576.56|1592.56|1576.56|1592.32|1576.32|8
1641739780000|2022-01-09 14:49:40|1592.42|1576.42|1592.36|1576.36|1592.42|1576.42|1592.34|1576.34|5
1641739790000|2022-01-09 14:49:50|1592.44|1576.44|1592.77|1576.77|1592.77|1576.77|1592.44|1576.44|4
1641739800000|2022-01-09 14:50:00|1593.39|1577.39|1593.5|1577.5|1593.69|1577.69|1593.39|1577.39|9
1641739810000|2022-01-09 14:50:10|1593.49|1577.49|1593.35|1577.35|1593.49|1577.49|1593.35|1577.35|6
1641739820000|2022-01-09 14:50:20|1593.31|1577.31|1592.5|1576.5|1593.31|1577.31|1592.5|1576.5|12
1641739830000|2022-01-09 14:50:30|1592.49|1576.49|1592.07|1576.07|1592.65|1576.65|1592.07|1576.07|11
1641739840000|2022-01-09 14:50:40|1591.82|1575.82|1590.19|1574.19|1591.82|1575.82|1589.66|1573.66|20
1641739850000|2022-01-09 14:50:50|1590.08|1574.08|1589.63|1573.63|1590.08|1574.08|1589.5|1573.5|9
1641739860000|2022-01-09 14:51:00|1589.57|1573.57|1590.38|1574.38|1590.44|1574.44|1589.57|1573.57|8
1641739870000|2022-01-09 14:51:10|1590.11|1574.11|1589.72|1573.72|1590.31|1574.31|1589.71|1573.71|11
1641739880000|2022-01-09 14:51:20|1589.7|1573.7|1588.63|1572.63|1589.7|1573.7|1588.63|1572.63|7
1641739890000|2022-01-09 14:51:30|1588.45|1572.45|1588.3|1572.3|1588.45|1572.45|1588.29|1572.29|9
1641739900000|2022-01-09 14:51:40|1588.24|1572.24|1589.5|1573.5|1589.5|1573.5|1588.24|1572.24|8
1641739910000|2022-01-09 14:51:50|1589.54|1573.54|1589.4|1573.4|1589.54|1573.54|1589.21|1573.21|4
1641739920000|2022-01-09 14:52:00|1589.54|1573.54|1589.68|1573.68|1589.75|1573.75|1589.45|1573.45|8
1641739930000|2022-01-09 14:52:10|1589.55|1573.55|1588.78|1572.78|1589.55|1573.55|1588.78|1572.78|7
1641739940000|2022-01-09 14:52:20|1588.63|1572.63|1589.11|1573.11|1589.11|1573.11|1588.63|1572.63|12
1641739950000|2022-01-09 14:52:30|1589.41|1573.41|1590.36|1574.36|1590.91|1574.91|1589.41|1573.41|14
1641739960000|2022-01-09 14:52:40|1590.34|1574.34|1590.36|1574.36|1590.37|1574.37|1590.34|1574.34|4
1641739970000|2022-01-09 14:52:50|1590.35|1574.35|1590.37|1574.37|1590.37|1574.37|1590.35|1574.35|2
1641739980000|2022-01-09 14:53:00|1590.5|1574.5|1589.6|1573.6|1590.5|1574.5|1589.6|1573.6|15
1641739990000|2022-01-09 14:53:10|1589.67|1573.67|1589.7|1573.7|1589.7|1573.7|1589.49|1573.49|10
1641740000000|2022-01-09 14:53:20|1589.71|1573.71|1589.51|1573.51|1589.79|1573.79|1589.51|1573.51|4
1641740010000|2022-01-09 14:53:30|1589.38|1573.38|1588.74|1572.74|1589.38|1573.38|1588.5|1572.5|16
1641740020000|2022-01-09 14:53:40|1588.86|1572.86|1589.04|1573.04|1589.19|1573.19|1588.62|1572.62|11
1641740030000|2022-01-09 14:53:50|1588.62|1572.62|1588.08|1572.08|1588.7|1572.7|1587.78|1571.78|13
1641740040000|2022-01-09 14:54:00|1588.02|1572.02|1588.56|1572.56|1588.87|1572.87|1587.7|1571.7|21
1641740050000|2022-01-09 14:54:10|1588.44|1572.44|1587.06|1571.06|1588.44|1572.44|1587.06|1571.06|13
1641740060000|2022-01-09 14:54:20|1586.99|1570.99|1587.05|1571.05|1587.05|1571.05|1586.65|1570.65|9
1641740070000|2022-01-09 14:54:30|1587|1571|1588.26|1572.26|1588.31|1572.31|1587|1571|19
1641740080000|2022-01-09 14:54:40|1588.19|1572.19|1587.8|1571.8|1588.19|1572.19|1587.62|1571.62|14
1641740090000|2022-01-09 14:54:50|1587.6|1571.6|1588.54|1572.54|1588.54|1572.54|1587.6|1571.6|13
1641740100000|2022-01-09 14:55:00|1588.56|1572.56|1588.44|1572.44|1588.56|1572.56|1588.11|1572.11|7
1641740110000|2022-01-09 14:55:10|1588.32|1572.32|1589.05|1573.05|1589.05|1573.05|1587.96|1571.96|18
1641740120000|2022-01-09 14:55:20|1589.39|1573.39|1589.61|1573.61|1590.25|1574.25|1589.39|1573.39|14
1641740130000|2022-01-09 14:55:30|1589.69|1573.69|1589.74|1573.74|1590.15|1574.15|1589.61|1573.61|10
1641740140000|2022-01-09 14:55:40|1589.59|1573.59|1589.57|1573.57|1589.74|1573.74|1589.46|1573.46|6
1641740150000|2022-01-09 14:55:50|1589.65|1573.65|1589.44|1573.44|1589.65|1573.65|1589.44|1573.44|10
1641740160000|2022-01-09 14:56:00|1589.52|1573.52|1589.38|1573.38|1589.53|1573.53|1589.38|1573.38|10
1641740170000|2022-01-09 14:56:10|1589.46|1573.46|1590.27|1574.27|1590.27|1574.27|1589.46|1573.46|6
1641740180000|2022-01-09 14:56:20|1590.25|1574.25|1590.25|1574.25|1590.6|1574.6|1590.25|1574.25|4
1641740190000|2022-01-09 14:56:30|1590.39|1574.39|1590.8|1574.8|1590.81|1574.81|1590.36|1574.36|6
1641740200000|2022-01-09 14:56:40|1590.76|1574.76|1589.65|1573.65|1590.76|1574.76|1589.54|1573.54|16
1641740210000|2022-01-09 14:56:50|1589.72|1573.72|1589.95|1573.95|1590.04|1574.04|1589.72|1573.72|6
1641740220000|2022-01-09 14:57:00|1589.94|1573.94|1589.75|1573.75|1589.94|1573.94|1589.58|1573.58|11
1641740230000|2022-01-09 14:57:10|1589.58|1573.58|1590.17|1574.17|1590.17|1574.17|1589.51|1573.51|8
1641740240000|2022-01-09 14:57:20|1590.03|1574.03|1590.07|1574.07|1590.07|1574.07|1589.82|1573.82|7
1641740250000|2022-01-09 14:57:30|1589.98|1573.98|1588.42|1572.42|1590.05|1574.05|1588.42|1572.42|21
1641740260000|2022-01-09 14:57:40|1588.32|1572.32|1587.82|1571.82|1588.32|1572.32|1587.75|1571.75|9
1641740270000|2022-01-09 14:57:50|1587.63|1571.63|1586.68|1570.68|1587.63|1571.63|1586.68|1570.68|7
1641740280000|2022-01-09 14:58:00|1586.76|1570.76|1586.75|1570.75|1586.93|1570.93|1586.75|1570.75|5
1641740290000|2022-01-09 14:58:10|1586.67|1570.67|1586.57|1570.57|1586.67|1570.67|1586.57|1570.57|2
1641740300000|2022-01-09 14:58:20|1586.51|1570.51|1585.71|1569.71|1586.51|1570.51|1585.71|1569.71|13
1641740310000|2022-01-09 14:58:30|1585.81|1569.81|1586.03|1570.03|1586.15|1570.15|1585.81|1569.81|9
1641740320000|2022-01-09 14:58:40|1585.95|1569.95|1585.87|1569.87|1586.4|1570.4|1585.87|1569.87|9
1641740330000|2022-01-09 14:58:50|1585.69|1569.69|1586.48|1570.48|1586.48|1570.48|1585.69|1569.69|9
1641740340000|2022-01-09 14:59:00|1586.4|1570.4|1586.97|1570.97|1586.97|1570.97|1586.14|1570.14|16
1641740350000|2022-01-09 14:59:10|1586.99|1570.99|1586.67|1570.67|1587.23|1571.23|1586.54|1570.54|18
1641740360000|2022-01-09 14:59:20|1586.8|1570.8|1586.92|1570.92|1586.92|1570.92|1586.67|1570.67|4
1641740370000|2022-01-09 14:59:30|1586.94|1570.94|1586.37|1570.37|1586.94|1570.94|1586.37|1570.37|7
1641740380000|2022-01-09 14:59:40|1585.76|1569.76|1585.97|1569.97|1585.98|1569.98|1585.76|1569.76|9
1641740390000|2022-01-09 14:59:50|1585.88|1569.88|1585.77|1569.77|1586.22|1570.22|1585.77|1569.77|11
1641740400000|2022-01-09 15:00:00|1585.67|1569.67|1585.31|1569.31|1585.67|1569.67|1584.1|1568.1|19
1641740410000|2022-01-09 15:00:10|1585.52|1569.52|1587.25|1571.25|1587.25|1571.25|1585.31|1569.31|16
1641740420000|2022-01-09 15:00:20|1587.4|1571.4|1586.9|1570.9|1587.91|1571.91|1586.9|1570.9|11
1641740430000|2022-01-09 15:00:30|1586.94|1570.94|1587.96|1571.96|1587.96|1571.96|1586.92|1570.92|8
1641740440000|2022-01-09 15:00:40|1587.83|1571.83|1587.32|1571.32|1587.83|1571.83|1587.01|1571.01|13
1641740450000|2022-01-09 15:00:50|1587.01|1571.01|1587.52|1571.52|1587.59|1571.59|1587.01|1571.01|7
1641740460000|2022-01-09 15:01:00|1587.71|1571.71|1588.02|1572.02|1588.02|1572.02|1587.51|1571.51|8
1641740470000|2022-01-09 15:01:10|1588.03|1572.03|1588.87|1572.87|1589|1573|1588.03|1572.03|8
1641740480000|2022-01-09 15:01:20|1588.91|1572.91|1588.91|1572.91|1588.91|1572.91|1588.91|1572.91|1
1641740490000|2022-01-09 15:01:30|1588.77|1572.77|1587.2|1571.2|1588.77|1572.77|1587.2|1571.2|13
1641740500000|2022-01-09 15:01:40|1587.13|1571.13|1586.62|1570.62|1587.13|1571.13|1586.52|1570.52|9
1641740510000|2022-01-09 15:01:50|1586.77|1570.77|1584.69|1568.69|1586.77|1570.77|1584.69|1568.69|20
1641740520000|2022-01-09 15:02:00|1584.64|1568.64|1584.7|1568.7|1584.86|1568.86|1583.87|1567.87|18
1641740530000|2022-01-09 15:02:10|1584.86|1568.86|1584.87|1568.87|1585.04|1569.04|1584.53|1568.53|10
1641740540000|2022-01-09 15:02:20|1584.95|1568.95|1584.72|1568.72|1584.95|1568.95|1584.41|1568.41|11
1641740550000|2022-01-09 15:02:30|1584.81|1568.81|1584.92|1568.92|1584.97|1568.97|1584.61|1568.61|14
1641740560000|2022-01-09 15:02:40|1585.03|1569.03|1584.9|1568.9|1585.03|1569.03|1584.9|1568.9|6
1641740570000|2022-01-09 15:02:50|1584.87|1568.87|1584.44|1568.44|1584.87|1568.87|1584.44|1568.44|8
1641740580000|2022-01-09 15:03:00|1584.38|1568.38|1585.45|1569.45|1585.45|1569.45|1584.38|1568.38|15
1641740590000|2022-01-09 15:03:10|1585.69|1569.69|1585.83|1569.83|1585.83|1569.83|1585.69|1569.69|3
1641740600000|2022-01-09 15:03:20|1585.77|1569.77|1585.84|1569.84|1585.84|1569.84|1585.63|1569.63|4
1641740610000|2022-01-09 15:03:30|1586.07|1570.07|1586.42|1570.42|1586.42|1570.42|1585.99|1569.99|7
1641740620000|2022-01-09 15:03:40|1586.41|1570.41|1586.94|1570.94|1586.94|1570.94|1586.41|1570.41|4
1641740630000|2022-01-09 15:03:50|1586.97|1570.97|1587.71|1571.71|1587.82|1571.82|1586.97|1570.97|12
1641740640000|2022-01-09 15:04:00|1587.85|1571.85|1588.74|1572.74|1588.74|1572.74|1587.85|1571.85|11
1641740650000|2022-01-09 15:04:10|1588.75|1572.75|1588.44|1572.44|1588.98|1572.98|1588.44|1572.44|11
1641740660000|2022-01-09 15:04:20|1588.41|1572.41|1588.44|1572.44|1588.44|1572.44|1588.32|1572.32|6
1641740670000|2022-01-09 15:04:30|1588.45|1572.45|1587.91|1571.91|1588.55|1572.55|1587.88|1571.88|12
1641740680000|2022-01-09 15:04:40|1587.81|1571.81|1587.98|1571.98|1587.98|1571.98|1587.56|1571.56|10
1641740690000|2022-01-09 15:04:50|1587.83|1571.83|1588.46|1572.46|1588.46|1572.46|1587.83|1571.83|6
1641740700000|2022-01-09 15:05:00|1588.51|1572.51|1588.52|1572.52|1588.76|1572.76|1588.51|1572.51|7
1641740710000|2022-01-09 15:05:10|1588.63|1572.63|1588.56|1572.56|1588.63|1572.63|1588.51|1572.51|5
1641740720000|2022-01-09 15:05:20|1588.51|1572.51|1588.2|1572.2|1588.8|1572.8|1588.2|1572.2|10
1641740730000|2022-01-09 15:05:30|1588.15|1572.15|1588.39|1572.39|1588.4|1572.4|1588.1|1572.1|11
1641740740000|2022-01-09 15:05:40|1588.45|1572.45|1587.53|1571.53|1588.51|1572.51|1587.53|1571.53|13
1641740750000|2022-01-09 15:05:50|1587.48|1571.48|1587.63|1571.63|1587.65|1571.65|1587.41|1571.41|11
1641740760000|2022-01-09 15:06:00|1587.91|1571.91|1587.7|1571.7|1587.91|1571.91|1587.55|1571.55|13
1641740770000|2022-01-09 15:06:10|1587.48|1571.48|1587.99|1571.99|1588.36|1572.36|1587.48|1571.48|13
1641740780000|2022-01-09 15:06:20|1587.65|1571.65|1586.38|1570.38|1587.88|1571.88|1586.38|1570.38|15
1641740790000|2022-01-09 15:06:30|1586.39|1570.39|1586.33|1570.33|1586.5|1570.5|1586.33|1570.33|6
1641740800000|2022-01-09 15:06:40|1586.43|1570.43|1587.71|1571.71|1587.71|1571.71|1586.39|1570.39|14
1641740810000|2022-01-09 15:06:50|1587.53|1571.53|1586.26|1570.26|1587.78|1571.78|1586.26|1570.26|18
1641740820000|2022-01-09 15:07:00|1585.84|1569.84|1585|1569|1585.84|1569.84|1584.54|1568.54|15
1641740830000|2022-01-09 15:07:10|1584.92|1568.92|1584.29|1568.29|1584.92|1568.92|1584.29|1568.29|11
1641740840000|2022-01-09 15:07:20|1584.3|1568.3|1583.68|1567.68|1584.3|1568.3|1583.68|1567.68|9
1641740850000|2022-01-09 15:07:30|1583.76|1567.76|1583.96|1567.96|1583.96|1567.96|1583.76|1567.76|2
1641740860000|2022-01-09 15:07:40|1583.84|1567.84|1583.64|1567.64|1583.96|1567.96|1583.64|1567.64|5
1641740880000|2022-01-09 15:08:00|1583.58|1567.58|1583.42|1567.42|1583.66|1567.66|1583.42|1567.42|5
1641740890000|2022-01-09 15:08:10|1583.33|1567.33|1583.33|1567.33|1583.33|1567.33|1583.33|1567.33|1
1641740900000|2022-01-09 15:08:20|1583.14|1567.14|1582.93|1566.93|1583.14|1567.14|1582.93|1566.93|4
1641740910000|2022-01-09 15:08:30|1583|1567|1582.56|1566.56|1583.15|1567.15|1582.56|1566.56|9
1641740920000|2022-01-09 15:08:40|1582.66|1566.66|1582.68|1566.68|1583.04|1567.04|1582.57|1566.57|13
1641740930000|2022-01-09 15:08:50|1582.57|1566.57|1582.68|1566.68|1582.81|1566.81|1582.57|1566.57|10
1641740940000|2022-01-09 15:09:00|1582.9|1566.9|1582.91|1566.91|1582.91|1566.91|1582.69|1566.69|8
1641740950000|2022-01-09 15:09:10|1582.74|1566.74|1581.51|1565.51|1582.75|1566.75|1581.51|1565.51|8
1641740960000|2022-01-09 15:09:20|1581.52|1565.52|1581.52|1565.52|1581.52|1565.52|1581.52|1565.52|1
1641740970000|2022-01-09 15:09:30|1581.61|1565.61|1582.26|1566.26|1582.26|1566.26|1581.61|1565.61|5
1641740980000|2022-01-09 15:09:40|1582.28|1566.28|1583|1567|1583.01|1567.01|1582.28|1566.28|7
1641740990000|2022-01-09 15:09:50|1583.1|1567.1|1582.96|1566.96|1583.3|1567.3|1582.96|1566.96|5
1641741000000|2022-01-09 15:10:00|1582.78|1566.78|1581.99|1565.99|1582.92|1566.92|1581.91|1565.91|14
1641741010000|2022-01-09 15:10:10|1581.93|1565.93|1581.75|1565.75|1582.01|1566.01|1581.71|1565.71|8
1641741020000|2022-01-09 15:10:20|1581.71|1565.71|1581.75|1565.75|1581.75|1565.75|1581.5|1565.5|6
1641741030000|2022-01-09 15:10:30|1581.83|1565.83|1581.56|1565.56|1581.83|1565.83|1581.54|1565.54|10
1641741040000|2022-01-09 15:10:40|1581.5|1565.5|1580.81|1564.81|1581.5|1565.5|1580.77|1564.77|10
1641741050000|2022-01-09 15:10:50|1581.05|1565.05|1579.14|1563.14|1581.15|1565.15|1579.14|1563.14|16
1641741060000|2022-01-09 15:11:00|1578.94|1562.94|1579.13|1563.13|1579.34|1563.34|1578.83|1562.83|13
1641741070000|2022-01-09 15:11:10|1579.01|1563.01|1577.47|1561.47|1579.01|1563.01|1577.47|1561.47|10
1641741080000|2022-01-09 15:11:20|1577.25|1561.25|1578.19|1562.19|1578.19|1562.19|1577.05|1561.05|12
1641741090000|2022-01-09 15:11:30|1578.26|1562.26|1578.28|1562.28|1578.88|1562.88|1578.19|1562.19|13
1641741100000|2022-01-09 15:11:40|1577.97|1561.97|1577.46|1561.46|1577.97|1561.97|1577.17|1561.17|13
1641741110000|2022-01-09 15:11:50|1577.4|1561.4|1577.65|1561.65|1577.96|1561.96|1577.4|1561.4|9
1641741120000|2022-01-09 15:12:00|1577.67|1561.67|1578.41|1562.41|1578.46|1562.46|1577.58|1561.58|13
1641741130000|2022-01-09 15:12:10|1578.35|1562.35|1577.01|1561.01|1578.35|1562.35|1577.01|1561.01|11
1641741140000|2022-01-09 15:12:20|1576.83|1560.83|1576.82|1560.82|1576.83|1560.83|1576.82|1560.82|2
1641741150000|2022-01-09 15:12:30|1576.85|1560.85|1576.82|1560.82|1577.13|1561.13|1576.82|1560.82|11
1641741160000|2022-01-09 15:12:40|1576.9|1560.9|1577.51|1561.51|1577.51|1561.51|1576.9|1560.9|8
1641741170000|2022-01-09 15:12:50|1577.5|1561.5|1577.53|1561.53|1577.53|1561.53|1577.45|1561.45|6
1641741180000|2022-01-09 15:13:00|1577.62|1561.62|1577.53|1561.53|1577.62|1561.62|1577.42|1561.42|9
1641741190000|2022-01-09 15:13:10|1577.64|1561.64|1577.69|1561.69|1577.71|1561.71|1577.41|1561.41|13
1641741200000|2022-01-09 15:13:20|1577.75|1561.75|1577.47|1561.47|1577.75|1561.75|1577.29|1561.29|8
1641741210000|2022-01-09 15:13:30|1577.58|1561.58|1578.02|1562.02|1578.16|1562.16|1577.58|1561.58|15
1641741220000|2022-01-09 15:13:40|1578.15|1562.15|1577.75|1561.75|1578.15|1562.15|1577.75|1561.75|12
1641741230000|2022-01-09 15:13:50|1577.88|1561.88|1577.85|1561.85|1577.92|1561.92|1577.73|1561.73|9
1641741240000|2022-01-09 15:14:00|1577.92|1561.92|1578.14|1562.14|1578.14|1562.14|1577.76|1561.76|16
1641741250000|2022-01-09 15:14:10|1577.95|1561.95|1578.5|1562.5|1578.5|1562.5|1577.95|1561.95|16
1641741260000|2022-01-09 15:14:20|1578.49|1562.49|1579.35|1563.35|1579.49|1563.49|1578.49|1562.49|17
1641741270000|2022-01-09 15:14:30|1579.49|1563.49|1576.48|1560.48|1579.49|1563.49|1576.48|1560.48|19
1641741280000|2022-01-09 15:14:40|1576.38|1560.38|1576.29|1560.29|1576.38|1560.38|1575.09|1559.09|22
1641741290000|2022-01-09 15:14:50|1576.82|1560.82|1576.14|1560.14|1577.2|1561.2|1576.13|1560.13|18
1641741300000|2022-01-09 15:15:00|1576.13|1560.13|1575.28|1559.28|1576.16|1560.16|1575.28|1559.28|9
1641741310000|2022-01-09 15:15:10|1575.2|1559.2|1574.98|1558.98|1575.2|1559.2|1574.72|1558.72|11
1641741320000|2022-01-09 15:15:20|1574.79|1558.79|1574.93|1558.93|1574.98|1558.98|1574.75|1558.75|16
1641741330000|2022-01-09 15:15:30|1574.95|1558.95|1574.3|1558.3|1574.95|1558.95|1574.29|1558.29|12
1641741340000|2022-01-09 15:15:40|1574.29|1558.29|1573.73|1557.73|1574.29|1558.29|1573.65|1557.65|8
1641741350000|2022-01-09 15:15:50|1573.62|1557.62|1569.25|1553.25|1573.62|1557.62|1569.25|1553.25|27
1641741360000|2022-01-09 15:16:00|1568.79|1552.79|1567.59|1551.59|1568.79|1552.79|1566.17|1550.17|26
1641741370000|2022-01-09 15:16:10|1567.33|1551.33|1570.11|1554.11|1570.63|1554.63|1567.33|1551.33|25
1641741380000|2022-01-09 15:16:20|1570.13|1554.13|1571.05|1555.05|1571.24|1555.24|1569.79|1553.79|24
1641741390000|2022-01-09 15:16:30|1571.26|1555.26|1569.39|1553.39|1571.46|1555.46|1568.84|1552.84|26
1641741400000|2022-01-09 15:16:40|1569.4|1553.4|1567.14|1551.14|1569.4|1553.4|1567.14|1551.14|22
1641741410000|2022-01-09 15:16:50|1567.06|1551.06|1567.98|1551.98|1567.98|1551.98|1566.52|1550.52|21
1641741420000|2022-01-09 15:17:00|1567.88|1551.88|1565.02|1549.02|1567.88|1551.88|1565.02|1549.02|19
1641741430000|2022-01-09 15:17:10|1565.06|1549.06|1565.24|1549.24|1565.56|1549.56|1565.06|1549.06|13
1641741440000|2022-01-09 15:17:20|1565.33|1549.33|1565.7|1549.7|1566.1|1550.1|1565.33|1549.33|19
1641741450000|2022-01-09 15:17:30|1565.76|1549.76|1565.81|1549.81|1565.95|1549.95|1565.75|1549.75|12
1641741460000|2022-01-09 15:17:40|1565.89|1549.89|1565.7|1549.7|1566.1|1550.1|1565.61|1549.61|16
1641741470000|2022-01-09 15:17:50|1565.59|1549.59|1565.22|1549.22|1565.61|1549.61|1565.08|1549.08|17
1641741480000|2022-01-09 15:18:00|1565.11|1549.11|1565.26|1549.26|1565.31|1549.31|1564.92|1548.92|13
1641741490000|2022-01-09 15:18:10|1565.29|1549.29|1563.79|1547.79|1565.29|1549.29|1563.51|1547.51|12
1641741500000|2022-01-09 15:18:20|1563.96|1547.96|1565.19|1549.19|1565.71|1549.71|1563.91|1547.91|27
1641741510000|2022-01-09 15:18:30|1565.2|1549.2|1564.13|1548.13|1565.3|1549.3|1564.13|1548.13|11
1641741520000|2022-01-09 15:18:40|1564.21|1548.21|1564.82|1548.82|1564.82|1548.82|1564.21|1548.21|10
1641741530000|2022-01-09 15:18:50|1564.83|1548.83|1565.1|1549.1|1565.17|1549.17|1564.57|1548.57|20
1641741540000|2022-01-09 15:19:00|1565.13|1549.13|1567.82|1551.82|1567.82|1551.82|1565.13|1549.13|18
1641741550000|2022-01-09 15:19:10|1567.93|1551.93|1569.71|1553.71|1569.71|1553.71|1567.93|1551.93|25
1641741560000|2022-01-09 15:19:20|1569.82|1553.82|1569.56|1553.56|1570.55|1554.55|1569.01|1553.01|21
1641741570000|2022-01-09 15:19:30|1569.26|1553.26|1567.95|1551.95|1569.41|1553.41|1567.95|1551.95|19
1641741580000|2022-01-09 15:19:40|1567.92|1551.92|1567.66|1551.66|1567.96|1551.96|1566.84|1550.84|16
1641741590000|2022-01-09 15:19:50|1567.62|1551.62|1567.51|1551.51|1568.63|1552.63|1567.51|1551.51|19
1641741600000|2022-01-09 15:20:00|1567.43|1551.43|1569.41|1553.41|1569.41|1553.41|1567.15|1551.15|20
1641741610000|2022-01-09 15:20:10|1569.83|1553.83|1570.02|1554.02|1570.25|1554.25|1569.83|1553.83|9
1641741620000|2022-01-09 15:20:20|1570.13|1554.13|1571.09|1555.09|1571.09|1555.09|1570.05|1554.05|14
1641741630000|2022-01-09 15:20:30|1570.95|1554.95|1574.53|1558.53|1574.53|1558.53|1570.56|1554.56|21
1641741640000|2022-01-09 15:20:40|1574.5|1558.5|1577.09|1561.09|1577.09|1561.09|1574.42|1558.42|20
1641741650000|2022-01-09 15:20:50|1577.4|1561.4|1574.76|1558.76|1577.4|1561.4|1574.58|1558.58|20
1641741660000|2022-01-09 15:21:00|1574.67|1558.67|1576.95|1560.95|1577.12|1561.12|1574.28|1558.28|23
1641741670000|2022-01-09 15:21:10|1576.84|1560.84|1575.85|1559.85|1576.85|1560.85|1575.85|1559.85|12
1641741680000|2022-01-09 15:21:20|1575.86|1559.86|1577.15|1561.15|1577.44|1561.44|1575.86|1559.86|17
1641741690000|2022-01-09 15:21:30|1576.97|1560.97|1577.45|1561.45|1577.53|1561.53|1576.83|1560.83|12
1641741700000|2022-01-09 15:21:40|1577.44|1561.44|1576.52|1560.52|1577.54|1561.54|1576.52|1560.52|14
1641741710000|2022-01-09 15:21:50|1576.61|1560.61|1576.71|1560.71|1576.8|1560.8|1576.27|1560.27|12
1641741720000|2022-01-09 15:22:00|1576.52|1560.52|1574.99|1558.99|1576.71|1560.71|1574.99|1558.99|20
1641741730000|2022-01-09 15:22:10|1575|1559|1575.09|1559.09|1575.16|1559.16|1574.45|1558.45|20
1641741740000|2022-01-09 15:22:20|1575.12|1559.12|1574.56|1558.56|1575.38|1559.38|1574.03|1558.03|17
1641741750000|2022-01-09 15:22:30|1574.38|1558.38|1574.21|1558.21|1574.56|1558.56|1573.83|1557.83|16
1641741760000|2022-01-09 15:22:40|1574.27|1558.27|1574.13|1558.13|1574.54|1558.54|1574.13|1558.13|10
1641741770000|2022-01-09 15:22:50|1574.07|1558.07|1573.93|1557.93|1574.13|1558.13|1573.78|1557.78|12
1641741780000|2022-01-09 15:23:00|1573.88|1557.88|1575.44|1559.44|1575.44|1559.44|1573.88|1557.88|12
1641741790000|2022-01-09 15:23:10|1575.57|1559.57|1576.67|1560.67|1576.77|1560.77|1575.44|1559.44|15
1641741800000|2022-01-09 15:23:20|1576.48|1560.48|1575.97|1559.97|1576.72|1560.72|1575.47|1559.47|19
1641741810000|2022-01-09 15:23:30|1576.08|1560.08|1576.55|1560.55|1576.85|1560.85|1576.08|1560.08|21
1641741820000|2022-01-09 15:23:40|1576.54|1560.54|1576.93|1560.93|1576.93|1560.93|1576.17|1560.17|21
1641741830000|2022-01-09 15:23:50|1576.73|1560.73|1576.75|1560.75|1576.94|1560.94|1576.56|1560.56|10
1641741840000|2022-01-09 15:24:00|1576.56|1560.56|1574.83|1558.83|1576.75|1560.75|1574.82|1558.82|23
1641741850000|2022-01-09 15:24:10|1574.59|1558.59|1576.3|1560.3|1576.62|1560.62|1574.59|1558.59|17
1641741860000|2022-01-09 15:24:20|1576.53|1560.53|1577.38|1561.38|1577.38|1561.38|1576.4|1560.4|11
1641741870000|2022-01-09 15:24:30|1577.26|1561.26|1576.24|1560.24|1577.27|1561.27|1576.24|1560.24|12
1641741880000|2022-01-09 15:24:40|1576.34|1560.34|1577.05|1561.05|1577.05|1561.05|1576.09|1560.09|15
1641741890000|2022-01-09 15:24:50|1576.98|1560.98|1578.43|1562.43|1578.65|1562.65|1576.98|1560.98|17
1641741900000|2022-01-09 15:25:00|1578.26|1562.26|1579.61|1563.61|1579.61|1563.61|1578.13|1562.13|18
1641741910000|2022-01-09 15:25:10|1579.72|1563.72|1580.98|1564.98|1581.11|1565.11|1579.7|1563.7|19
1641741920000|2022-01-09 15:25:20|1580.83|1564.83|1579.82|1563.82|1580.83|1564.83|1579.68|1563.68|14
1641741930000|2022-01-09 15:25:30|1580.12|1564.12|1580.44|1564.44|1580.52|1564.52|1580.12|1564.12|12
1641741940000|2022-01-09 15:25:40|1580.35|1564.35|1579.72|1563.72|1580.52|1564.52|1579.72|1563.72|17
1641741950000|2022-01-09 15:25:50|1579.82|1563.82|1578.67|1562.67|1580.05|1564.05|1578.42|1562.42|15
1641741960000|2022-01-09 15:26:00|1578.71|1562.71|1578.7|1562.7|1578.89|1562.89|1578.67|1562.67|12
1641741970000|2022-01-09 15:26:10|1578.75|1562.75|1578.82|1562.82|1578.9|1562.9|1578.75|1562.75|6
1641741980000|2022-01-09 15:26:20|1578.97|1562.97|1578.03|1562.03|1578.97|1562.97|1578.03|1562.03|13
1641741990000|2022-01-09 15:26:30|1577.8|1561.8|1576.43|1560.43|1577.83|1561.83|1576.43|1560.43|16
1641742000000|2022-01-09 15:26:40|1576.54|1560.54|1577.6|1561.6|1577.79|1561.79|1576.54|1560.54|11
1641742010000|2022-01-09 15:26:50|1577.46|1561.46|1577.87|1561.87|1577.95|1561.95|1577|1561|11
1641742020000|2022-01-09 15:27:00|1577.72|1561.72|1575.42|1559.42|1577.72|1561.72|1575.42|1559.42|17
1641742030000|2022-01-09 15:27:10|1575.34|1559.34|1575.71|1559.71|1575.75|1559.75|1575.34|1559.34|12
1641742040000|2022-01-09 15:27:20|1575.83|1559.83|1575.44|1559.44|1576.22|1560.22|1575.18|1559.18|21
1641742050000|2022-01-09 15:27:30|1575.66|1559.66|1575.83|1559.83|1576.25|1560.25|1575.66|1559.66|17
1641742060000|2022-01-09 15:27:40|1575.81|1559.81|1576.15|1560.15|1576.23|1560.23|1575.66|1559.66|14
1641742070000|2022-01-09 15:27:50|1576.14|1560.14|1576.86|1560.86|1576.86|1560.86|1576.14|1560.14|11
1641742080000|2022-01-09 15:28:00|1576.91|1560.91|1576.88|1560.88|1576.93|1560.93|1576.59|1560.59|13
1641742090000|2022-01-09 15:28:10|1577.06|1561.06|1577.62|1561.62|1578.05|1562.05|1577.06|1561.06|19
1641742100000|2022-01-09 15:28:20|1577.56|1561.56|1575.91|1559.91|1577.58|1561.58|1575.91|1559.91|17
1641742110000|2022-01-09 15:28:30|1575.83|1559.83|1575.76|1559.76|1575.83|1559.83|1575.17|1559.17|10
1641742120000|2022-01-09 15:28:40|1575.59|1559.59|1574.9|1558.9|1575.59|1559.59|1574.83|1558.83|15
1641742130000|2022-01-09 15:28:50|1574.83|1558.83|1575.46|1559.46|1575.46|1559.46|1574.73|1558.73|11
1641742140000|2022-01-09 15:29:00|1575.68|1559.68|1576.23|1560.23|1576.23|1560.23|1575.67|1559.67|11
1641742150000|2022-01-09 15:29:10|1576.12|1560.12|1575.1|1559.1|1576.12|1560.12|1575.02|1559.02|12
1641742160000|2022-01-09 15:29:20|1575.25|1559.25|1576.69|1560.69|1576.69|1560.69|1575.1|1559.1|19
1641742170000|2022-01-09 15:29:30|1576.89|1560.89|1578.72|1562.72|1578.76|1562.76|1576.88|1560.88|20
1641742180000|2022-01-09 15:29:40|1578.71|1562.71|1578.81|1562.81|1579.64|1563.64|1578.71|1562.71|18
1641742190000|2022-01-09 15:29:50|1578.92|1562.92|1578.89|1562.89|1579.22|1563.22|1578.89|1562.89|14
1641742200000|2022-01-09 15:30:00|1579.03|1563.03|1578.61|1562.61|1579.07|1563.07|1578.61|1562.61|12
1641742210000|2022-01-09 15:30:10|1578.72|1562.72|1580.45|1564.45|1580.45|1564.45|1578.72|1562.72|16
1641742220000|2022-01-09 15:30:20|1580.39|1564.39|1582.89|1566.89|1582.89|1566.89|1580.39|1564.39|23
1641742230000|2022-01-09 15:30:30|1583.13|1567.13|1586.54|1570.54|1586.61|1570.61|1583.13|1567.13|22
1641742240000|2022-01-09 15:30:40|1586.44|1570.44|1585.2|1569.2|1586.44|1570.44|1584.94|1568.94|19
1641742250000|2022-01-09 15:30:50|1585.14|1569.14|1582.59|1566.59|1585.14|1569.14|1582.17|1566.17|29
1641742260000|2022-01-09 15:31:00|1582.54|1566.54|1583.87|1567.87|1583.87|1567.87|1582.32|1566.32|20
1641742270000|2022-01-09 15:31:10|1584.13|1568.13|1585.04|1569.04|1585.14|1569.14|1584.13|1568.13|20
1641742280000|2022-01-09 15:31:20|1585.02|1569.02|1585.58|1569.58|1585.58|1569.58|1585.02|1569.02|10
1641742290000|2022-01-09 15:31:30|1585.82|1569.82|1585.16|1569.16|1585.82|1569.82|1585.04|1569.04|20
1641742300000|2022-01-09 15:31:40|1585.17|1569.17|1585.56|1569.56|1585.56|1569.56|1585.17|1569.17|7
1641742310000|2022-01-09 15:31:50|1585.5|1569.5|1585.48|1569.48|1585.5|1569.5|1585.32|1569.32|12
1641742320000|2022-01-09 15:32:00|1585.42|1569.42|1587.62|1571.62|1587.63|1571.63|1584.87|1568.87|23
1641742330000|2022-01-09 15:32:10|1587.5|1571.5|1586.75|1570.75|1588.01|1572.01|1586.75|1570.75|21
1641742340000|2022-01-09 15:32:20|1586.83|1570.83|1587.72|1571.72|1588.31|1572.31|1586.83|1570.83|18
1641742350000|2022-01-09 15:32:30|1587.58|1571.58|1587.42|1571.42|1587.58|1571.58|1587.38|1571.38|9
1641742360000|2022-01-09 15:32:40|1587.37|1571.37|1587.11|1571.11|1587.42|1571.42|1586.82|1570.82|14
1641742370000|2022-01-09 15:32:50|1586.99|1570.99|1588|1572|1588|1572|1586.99|1570.99|11
1641742380000|2022-01-09 15:33:00|1588.04|1572.04|1587.65|1571.65|1588.3|1572.3|1587.62|1571.62|13
1641742390000|2022-01-09 15:33:10|1587.54|1571.54|1587.49|1571.49|1587.69|1571.69|1587.17|1571.17|13
1641742400000|2022-01-09 15:33:20|1587.31|1571.31|1587.49|1571.49|1587.49|1571.49|1586.35|1570.35|20
1641742410000|2022-01-09 15:33:30|1587.46|1571.46|1588.37|1572.37|1588.37|1572.37|1587.46|1571.46|6
1641742420000|2022-01-09 15:33:40|1588.28|1572.28|1588.3|1572.3|1588.44|1572.44|1588.05|1572.05|9
1641742430000|2022-01-09 15:33:50|1588.32|1572.32|1588.72|1572.72|1588.72|1572.72|1588.32|1572.32|5
1641742440000|2022-01-09 15:34:00|1588.52|1572.52|1589|1573|1589|1573|1588.22|1572.22|14
1641742450000|2022-01-09 15:34:10|1589.26|1573.26|1590.33|1574.33|1590.33|1574.33|1589.26|1573.26|10
1641742460000|2022-01-09 15:34:20|1590.5|1574.5|1590.22|1574.22|1590.5|1574.5|1590.09|1574.09|9
1641742470000|2022-01-09 15:34:30|1590.15|1574.15|1590.88|1574.88|1591|1575|1590.15|1574.15|15
1641742480000|2022-01-09 15:34:40|1590.89|1574.89|1590.62|1574.62|1590.89|1574.89|1590.53|1574.53|7
1641742490000|2022-01-09 15:34:50|1590.46|1574.46|1590.58|1574.58|1590.84|1574.84|1590.46|1574.46|8
1641742500000|2022-01-09 15:35:00|1590.51|1574.51|1588.53|1572.53|1590.58|1574.58|1588.51|1572.51|17
1641742510000|2022-01-09 15:35:10|1588.42|1572.42|1586.75|1570.75|1588.64|1572.64|1586.43|1570.43|24
1641742520000|2022-01-09 15:35:20|1586.81|1570.81|1588.95|1572.95|1589.14|1573.14|1586.73|1570.73|21
1641742530000|2022-01-09 15:35:30|1588.97|1572.97|1588.85|1572.85|1589.31|1573.31|1588.85|1572.85|11
1641742540000|2022-01-09 15:35:40|1589.07|1573.07|1588.75|1572.75|1589.07|1573.07|1588.72|1572.72|13
1641742550000|2022-01-09 15:35:50|1588.57|1572.57|1588.38|1572.38|1588.85|1572.85|1588.38|1572.38|11
1641742560000|2022-01-09 15:36:00|1588.4|1572.4|1586.74|1570.74|1588.55|1572.55|1586.44|1570.44|19
1641742570000|2022-01-09 15:36:10|1586.68|1570.68|1587.7|1571.7|1588.29|1572.29|1586.64|1570.64|13
1641742580000|2022-01-09 15:36:20|1587.66|1571.66|1587.53|1571.53|1587.78|1571.78|1587.53|1571.53|9
1641742590000|2022-01-09 15:36:30|1587.52|1571.52|1586.74|1570.74|1587.52|1571.52|1586.54|1570.54|19
1641742600000|2022-01-09 15:36:40|1586.69|1570.69|1586.7|1570.7|1586.75|1570.75|1586.69|1570.69|4
1641742610000|2022-01-09 15:36:50|1586.71|1570.71|1585.79|1569.79|1586.71|1570.71|1585.52|1569.52|15
1641742620000|2022-01-09 15:37:00|1585.57|1569.57|1586.51|1570.51|1586.51|1570.51|1585.57|1569.57|15
1641742630000|2022-01-09 15:37:10|1586.5|1570.5|1588.37|1572.37|1588.37|1572.37|1586.5|1570.5|19
1641742640000|2022-01-09 15:37:20|1588.5|1572.5|1587.97|1571.97|1589|1573|1587.96|1571.96|14
1641742650000|2022-01-09 15:37:30|1588.08|1572.08|1588.58|1572.58|1588.78|1572.78|1588.08|1572.08|13
1641742660000|2022-01-09 15:37:40|1588.78|1572.78|1588.42|1572.42|1588.8|1572.8|1588.32|1572.32|14
1641742670000|2022-01-09 15:37:50|1588.22|1572.22|1587.43|1571.43|1588.29|1572.29|1587.43|1571.43|10
1641742680000|2022-01-09 15:38:00|1587.41|1571.41|1585.99|1569.99|1587.43|1571.43|1585.99|1569.99|13
1641742690000|2022-01-09 15:38:10|1586.11|1570.11|1586.71|1570.71|1586.71|1570.71|1586|1570|18
1641742700000|2022-01-09 15:38:20|1586.85|1570.85|1587.25|1571.25|1587.57|1571.57|1586.72|1570.72|14
1641742710000|2022-01-09 15:38:30|1587.42|1571.42|1587.63|1571.63|1587.63|1571.63|1586.91|1570.91|14
1641742720000|2022-01-09 15:38:40|1587.7|1571.7|1589.25|1573.25|1589.36|1573.36|1587.64|1571.64|19
1641742730000|2022-01-09 15:38:50|1589.47|1573.47|1589.5|1573.5|1589.57|1573.57|1589.47|1573.47|7
1641742740000|2022-01-09 15:39:00|1589.46|1573.46|1589.04|1573.04|1589.46|1573.46|1588.73|1572.73|10
1641742750000|2022-01-09 15:39:10|1589.09|1573.09|1588.71|1572.71|1589.09|1573.09|1588.71|1572.71|10
1641742760000|2022-01-09 15:39:20|1588.81|1572.81|1587.67|1571.67|1588.85|1572.85|1587.67|1571.67|15
1641742770000|2022-01-09 15:39:30|1587.62|1571.62|1587.29|1571.29|1587.62|1571.62|1586.1|1570.1|20
1641742780000|2022-01-09 15:39:40|1587.08|1571.08|1586.4|1570.4|1587.08|1571.08|1585.93|1569.93|19
1641742790000|2022-01-09 15:39:50|1586.54|1570.54|1586.33|1570.33|1586.69|1570.69|1585.83|1569.83|18
1641742800000|2022-01-09 15:40:00|1586.64|1570.64|1585.49|1569.49|1586.69|1570.69|1585.49|1569.49|22
1641742810000|2022-01-09 15:40:10|1585.64|1569.64|1585.37|1569.37|1585.65|1569.65|1584.91|1568.91|15
1641742820000|2022-01-09 15:40:20|1585.44|1569.44|1586.12|1570.12|1586.12|1570.12|1585.43|1569.43|15
1641742830000|2022-01-09 15:40:30|1585.92|1569.92|1586.04|1570.04|1586.39|1570.39|1585.83|1569.83|19
1641742840000|2022-01-09 15:40:40|1586.03|1570.03|1586.56|1570.56|1586.83|1570.83|1586.03|1570.03|14
1641742850000|2022-01-09 15:40:50|1586.53|1570.53|1586.2|1570.2|1586.62|1570.62|1586.2|1570.2|8
1641742860000|2022-01-09 15:41:00|1586.18|1570.18|1585.04|1569.04|1586.18|1570.18|1585.04|1569.04|17
1641742870000|2022-01-09 15:41:10|1584.9|1568.9|1584.83|1568.83|1585.05|1569.05|1584.71|1568.71|13
1641742880000|2022-01-09 15:41:20|1584.97|1568.97|1586.36|1570.36|1586.36|1570.36|1584.82|1568.82|12
1641742890000|2022-01-09 15:41:30|1586.38|1570.38|1587.03|1571.03|1587.19|1571.19|1586.37|1570.37|16
1641742900000|2022-01-09 15:41:40|1586.96|1570.96|1586.94|1570.94|1587.01|1571.01|1586.7|1570.7|16
1641742910000|2022-01-09 15:41:50|1586.99|1570.99|1586.69|1570.69|1587.19|1571.19|1586.46|1570.46|20
1641742920000|2022-01-09 15:42:00|1586.61|1570.61|1586.08|1570.08|1586.61|1570.61|1586.08|1570.08|14
1641742930000|2022-01-09 15:42:10|1586.09|1570.09|1584.93|1568.93|1586.09|1570.09|1584.93|1568.93|10
1641742940000|2022-01-09 15:42:20|1584.86|1568.86|1584.94|1568.94|1584.94|1568.94|1584.59|1568.59|11
1641742950000|2022-01-09 15:42:30|1585.01|1569.01|1585.35|1569.35|1585.82|1569.82|1585.01|1569.01|15
1641742960000|2022-01-09 15:42:40|1585.2|1569.2|1584.04|1568.04|1585.37|1569.37|1584.03|1568.03|17
1641742970000|2022-01-09 15:42:50|1583.72|1567.72|1583.94|1567.94|1584.14|1568.14|1583.61|1567.61|13
1641742980000|2022-01-09 15:43:00|1584.14|1568.14|1584.11|1568.11|1584.2|1568.2|1583.83|1567.83|18
1641742990000|2022-01-09 15:43:10|1584|1568|1585.16|1569.16|1585.16|1569.16|1584|1568|13
1641743000000|2022-01-09 15:43:20|1585.44|1569.44|1585.37|1569.37|1585.44|1569.44|1585.09|1569.09|5
1641743010000|2022-01-09 15:43:30|1585.14|1569.14|1584.16|1568.16|1585.14|1569.14|1584.16|1568.16|15
1641743020000|2022-01-09 15:43:40|1584.05|1568.05|1583.33|1567.33|1584.05|1568.05|1582.6|1566.6|19
1641743030000|2022-01-09 15:43:50|1583.2|1567.2|1582.45|1566.45|1583.33|1567.33|1582.45|1566.45|17
1641743040000|2022-01-09 15:44:00|1582.58|1566.58|1581.76|1565.76|1582.58|1566.58|1581.62|1565.62|15
1641743050000|2022-01-09 15:44:10|1581.75|1565.75|1580.68|1564.68|1581.75|1565.75|1580.59|1564.59|15
1641743060000|2022-01-09 15:44:20|1580.61|1564.61|1580.4|1564.4|1580.61|1564.61|1580.17|1564.17|8
1641743070000|2022-01-09 15:44:30|1580.22|1564.22|1579.95|1563.95|1580.53|1564.53|1579.73|1563.73|16
1641743080000|2022-01-09 15:44:40|1579.91|1563.91|1579.17|1563.17|1580.01|1564.01|1579.03|1563.03|14
1641743090000|2022-01-09 15:44:50|1579|1563|1578.89|1562.89|1579|1563|1578.89|1562.89|3
1641743100000|2022-01-09 15:45:00|1578.72|1562.72|1579.66|1563.66|1579.66|1563.66|1578.72|1562.72|10
1641743110000|2022-01-09 15:45:10|1579.87|1563.87|1582.39|1566.39|1582.39|1566.39|1579.87|1563.87|17
1641743120000|2022-01-09 15:45:20|1582.41|1566.41|1580.5|1564.5|1582.41|1566.41|1580.5|1564.5|15
1641743130000|2022-01-09 15:45:30|1580.49|1564.49|1580.28|1564.28|1580.54|1564.54|1580.28|1564.28|6
1641743140000|2022-01-09 15:45:40|1580.29|1564.29|1580.45|1564.45|1580.46|1564.46|1580.14|1564.14|7
1641743150000|2022-01-09 15:45:50|1580.62|1564.62|1581.47|1565.47|1581.47|1565.47|1580.62|1564.62|15
1641743160000|2022-01-09 15:46:00|1581.34|1565.34|1582.27|1566.27|1582.28|1566.28|1581.34|1565.34|15
1641743170000|2022-01-09 15:46:10|1582.61|1566.61|1581.89|1565.89|1582.61|1566.61|1581.89|1565.89|12
1641743180000|2022-01-09 15:46:20|1582.03|1566.03|1582.51|1566.51|1582.51|1566.51|1581.94|1565.94|15
1641743190000|2022-01-09 15:46:30|1582.37|1566.37|1582.51|1566.51|1583.12|1567.12|1582.37|1566.37|22
1641743200000|2022-01-09 15:46:40|1582.4|1566.4|1580.54|1564.54|1582.54|1566.54|1580.54|1564.54|21
1641743210000|2022-01-09 15:46:50|1580.46|1564.46|1579.57|1563.57|1580.46|1564.46|1579.57|1563.57|10
1641743220000|2022-01-09 15:47:00|1579.63|1563.63|1579.15|1563.15|1579.63|1563.63|1579.07|1563.07|12
1641743230000|2022-01-09 15:47:10|1579.07|1563.07|1578.92|1562.92|1579.07|1563.07|1578.92|1562.92|4
1641743240000|2022-01-09 15:47:20|1578.88|1562.88|1579.12|1563.12|1579.12|1563.12|1578.88|1562.88|3
1641743250000|2022-01-09 15:47:30|1579.07|1563.07|1577.58|1561.58|1579.07|1563.07|1577.58|1561.58|10
1641743260000|2022-01-09 15:47:40|1577.47|1561.47|1576.85|1560.85|1577.47|1561.47|1576.85|1560.85|6
1641743270000|2022-01-09 15:47:50|1576.82|1560.82|1577.47|1561.47|1577.47|1561.47|1576.82|1560.82|6
1641743280000|2022-01-09 15:48:00|1577.4|1561.4|1576.88|1560.88|1577.4|1561.4|1576.88|1560.88|5
1641743290000|2022-01-09 15:48:10|1576.89|1560.89|1575.96|1559.96|1576.89|1560.89|1575.96|1559.96|17
1641743300000|2022-01-09 15:48:20|1575.99|1559.99|1574.8|1558.8|1575.99|1559.99|1574.8|1558.8|10
1641743310000|2022-01-09 15:48:30|1574.85|1558.85|1573.93|1557.93|1574.85|1558.85|1573.93|1557.93|11
1641743320000|2022-01-09 15:48:40|1573.78|1557.78|1574.3|1558.3|1574.3|1558.3|1573.78|1557.78|8
1641743330000|2022-01-09 15:48:50|1574.37|1558.37|1574.32|1558.32|1574.37|1558.37|1574.32|1558.32|4
1641743340000|2022-01-09 15:49:00|1574.37|1558.37|1572.92|1556.92|1574.37|1558.37|1572.92|1556.92|11
1641743350000|2022-01-09 15:49:10|1572.6|1556.6|1573.77|1557.77|1573.77|1557.77|1572.6|1556.6|15
1641743360000|2022-01-09 15:49:20|1573.7|1557.7|1572.96|1556.96|1573.7|1557.7|1572.96|1556.96|11
1641743370000|2022-01-09 15:49:30|1572.81|1556.81|1572.75|1556.75|1572.81|1556.81|1572.68|1556.68|3
1641743380000|2022-01-09 15:49:40|1572.77|1556.77|1573.04|1557.04|1573.16|1557.16|1572.77|1556.77|8
1641743390000|2022-01-09 15:49:50|1573.12|1557.12|1573.69|1557.69|1573.69|1557.69|1572.98|1556.98|17
1641743400000|2022-01-09 15:50:00|1573.67|1557.67|1574.3|1558.3|1574.3|1558.3|1573.59|1557.59|11
1641743410000|2022-01-09 15:50:10|1574.29|1558.29|1574.22|1558.22|1575.23|1559.23|1574.21|1558.21|18
1641743420000|2022-01-09 15:50:20|1574.27|1558.27|1573.43|1557.43|1574.57|1558.57|1573.25|1557.25|16
1641743430000|2022-01-09 15:50:30|1573.54|1557.54|1572.92|1556.92|1573.54|1557.54|1572.92|1556.92|10
1641743440000|2022-01-09 15:50:40|1572.65|1556.65|1572.23|1556.23|1572.65|1556.65|1572.23|1556.23|5
1641743450000|2022-01-09 15:50:50|1571.95|1555.95|1571.79|1555.79|1571.95|1555.95|1571.68|1555.68|4
1641743460000|2022-01-09 15:51:00|1572.16|1556.16|1573.12|1557.12|1573.12|1557.12|1571.85|1555.85|19
1641743470000|2022-01-09 15:51:10|1573.15|1557.15|1574.04|1558.04|1574.91|1558.91|1573.15|1557.15|20
1641743480000|2022-01-09 15:51:20|1574.29|1558.29|1574.69|1558.69|1574.69|1558.69|1574.17|1558.17|13
1641743490000|2022-01-09 15:51:30|1574.62|1558.62|1574.81|1558.81|1574.81|1558.81|1573.92|1557.92|12
1641743500000|2022-01-09 15:51:40|1574.88|1558.88|1577.22|1561.22|1577.22|1561.22|1574.88|1558.88|20
1641743510000|2022-01-09 15:51:50|1577.08|1561.08|1576.84|1560.84|1577.93|1561.93|1576.82|1560.82|17
1641743520000|2022-01-09 15:52:00|1576.64|1560.64|1574.97|1558.97|1576.67|1560.67|1574.73|1558.73|20
1641743530000|2022-01-09 15:52:10|1574.89|1558.89|1573.64|1557.64|1574.89|1558.89|1573.64|1557.64|14
1641743540000|2022-01-09 15:52:20|1573.66|1557.66|1574.35|1558.35|1574.35|1558.35|1573.3|1557.3|12
1641743550000|2022-01-09 15:52:30|1574.28|1558.28|1573.74|1557.74|1574.28|1558.28|1573.74|1557.74|9
1641743560000|2022-01-09 15:52:40|1573.63|1557.63|1573.9|1557.9|1573.93|1557.93|1573.63|1557.63|8
1641743570000|2022-01-09 15:52:50|1573.68|1557.68|1573.56|1557.56|1574.11|1558.11|1573.56|1557.56|15
1641743580000|2022-01-09 15:53:00|1573.52|1557.52|1574.98|1558.98|1574.98|1558.98|1573.07|1557.07|14
1641743590000|2022-01-09 15:53:10|1574.81|1558.81|1575.8|1559.8|1575.8|1559.8|1574.8|1558.8|11
1641743600000|2022-01-09 15:53:20|1575.85|1559.85|1575.61|1559.61|1575.93|1559.93|1575.49|1559.49|13
1641743610000|2022-01-09 15:53:30|1575.6|1559.6|1575.79|1559.79|1575.79|1559.79|1575.6|1559.6|2
1641743620000|2022-01-09 15:53:40|1575.88|1559.88|1576.23|1560.23|1576.23|1560.23|1575.66|1559.66|11
1641743630000|2022-01-09 15:53:50|1576.05|1560.05|1574.86|1558.86|1576.05|1560.05|1574.86|1558.86|18
1641743640000|2022-01-09 15:54:00|1574.84|1558.84|1573.86|1557.86|1574.94|1558.94|1573.86|1557.86|18
1641743650000|2022-01-09 15:54:10|1573.67|1557.67|1573.08|1557.08|1573.89|1557.89|1573.08|1557.08|9
1641743660000|2022-01-09 15:54:20|1572.79|1556.79|1573.18|1557.18|1573.18|1557.18|1572.79|1556.79|5
1641743670000|2022-01-09 15:54:30|1573.19|1557.19|1572.85|1556.85|1573.19|1557.19|1572.85|1556.85|6
1641743680000|2022-01-09 15:54:40|1573.06|1557.06|1573.57|1557.57|1573.75|1557.75|1573.06|1557.06|12
1641743690000|2022-01-09 15:54:50|1573.47|1557.47|1574.99|1558.99|1574.99|1558.99|1573.47|1557.47|14
1641743700000|2022-01-09 15:55:00|1575.03|1559.03|1575.78|1559.78|1575.78|1559.78|1575.01|1559.01|13
1641743710000|2022-01-09 15:55:10|1575.76|1559.76|1578.81|1562.81|1578.81|1562.81|1575.76|1559.76|21
1641743720000|2022-01-09 15:55:20|1578.8|1562.8|1578.85|1562.85|1579.08|1563.08|1578.69|1562.69|16
1641743730000|2022-01-09 15:55:30|1578.92|1562.92|1578.8|1562.8|1579.05|1563.05|1578.8|1562.8|10
1641743740000|2022-01-09 15:55:40|1578.89|1562.89|1578.88|1562.88|1578.92|1562.92|1578.78|1562.78|8
1641743750000|2022-01-09 15:55:50|1578.65|1562.65|1578.39|1562.39|1578.88|1562.88|1578.39|1562.39|9
1641743760000|2022-01-09 15:56:00|1578.47|1562.47|1578.56|1562.56|1578.75|1562.75|1578.44|1562.44|14
1641743770000|2022-01-09 15:56:10|1578.44|1562.44|1578.28|1562.28|1578.67|1562.67|1578.27|1562.27|16
1641743780000|2022-01-09 15:56:20|1578.43|1562.43|1578.63|1562.63|1578.86|1562.86|1578.43|1562.43|13
1641743790000|2022-01-09 15:56:30|1578.86|1562.86|1578.05|1562.05|1578.86|1562.86|1578|1562|16
1641743800000|2022-01-09 15:56:40|1578.04|1562.04|1582.21|1566.21|1582.21|1566.21|1577.74|1561.74|15
1641743810000|2022-01-09 15:56:50|1582.24|1566.24|1582.13|1566.13|1582.24|1566.24|1582.13|1566.13|3
1641743820000|2022-01-09 15:57:00|1582.08|1566.08|1582.19|1566.19|1582.19|1566.19|1581.91|1565.91|8
1641743830000|2022-01-09 15:57:10|1582.4|1566.4|1586.12|1570.12|1586.12|1570.12|1582.4|1566.4|20
1641743840000|2022-01-09 15:57:20|1585.99|1569.99|1587.61|1571.61|1587.69|1571.69|1585.99|1569.99|14
1641743850000|2022-01-09 15:57:30|1587.69|1571.69|1586.65|1570.65|1587.69|1571.69|1586.15|1570.15|17
1641743860000|2022-01-09 15:57:40|1586.64|1570.64|1585.03|1569.03|1586.64|1570.64|1585.03|1569.03|12
1641743870000|2022-01-09 15:57:50|1584.81|1568.81|1585.01|1569.01|1585.01|1569.01|1584.76|1568.76|10
1641743880000|2022-01-09 15:58:00|1584.92|1568.92|1585.19|1569.19|1585.19|1569.19|1584.92|1568.92|7
1641743890000|2022-01-09 15:58:10|1585.2|1569.2|1586|1570|1586|1570|1585.16|1569.16|18
1641743900000|2022-01-09 15:58:20|1585.77|1569.77|1586.62|1570.62|1586.62|1570.62|1585.77|1569.77|8
1641743910000|2022-01-09 15:58:30|1586.77|1570.77|1588.7|1572.7|1588.77|1572.77|1586.77|1570.77|18
1641743920000|2022-01-09 15:58:40|1588.63|1572.63|1588.71|1572.71|1588.71|1572.71|1588.58|1572.58|6
1641743930000|2022-01-09 15:58:50|1588.64|1572.64|1587.14|1571.14|1588.64|1572.64|1586.93|1570.93|15
1641743940000|2022-01-09 15:59:00|1587.12|1571.12|1586.42|1570.42|1587.14|1571.14|1585.65|1569.65|21
1641743950000|2022-01-09 15:59:10|1586.6|1570.6|1587.26|1571.26|1587.45|1571.45|1586.6|1570.6|10
1641743960000|2022-01-09 15:59:20|1587.45|1571.45|1587.62|1571.62|1587.72|1571.72|1587.45|1571.45|13
1641743970000|2022-01-09 15:59:30|1587.82|1571.82|1588.48|1572.48|1588.61|1572.61|1587.82|1571.82|10
1641743980000|2022-01-09 15:59:40|1588.4|1572.4|1588.63|1572.63|1588.63|1572.63|1588.25|1572.25|14
1641743990000|2022-01-09 15:59:50|1588.53|1572.53|1586.3|1570.3|1588.53|1572.53|1586.3|1570.3|16
1641744000000|2022-01-09 16:00:00|1586.34|1570.34|1585.71|1569.71|1586.35|1570.35|1585.54|1569.54|8
1641744010000|2022-01-09 16:00:10|1585.84|1569.84|1586.26|1570.26|1586.26|1570.26|1585.6|1569.6|12
1641744020000|2022-01-09 16:00:20|1586.35|1570.35|1591.5|1575.5|1591.5|1575.5|1586.35|1570.35|25
1641744030000|2022-01-09 16:00:30|1591.39|1575.39|1589.67|1573.67|1591.5|1575.5|1589.64|1573.64|17
1641744040000|2022-01-09 16:00:40|1589.89|1573.89|1590.69|1574.69|1590.94|1574.94|1589.89|1573.89|13
1641744050000|2022-01-09 16:00:50|1590.75|1574.75|1590.9|1574.9|1590.9|1574.9|1590.63|1574.63|10
1641744060000|2022-01-09 16:01:00|1590.73|1574.73|1589.01|1573.01|1590.9|1574.9|1589.01|1573.01|21
1641744070000|2022-01-09 16:01:10|1589|1573|1589.55|1573.55|1589.63|1573.63|1588.75|1572.75|16
1641744080000|2022-01-09 16:01:20|1589.79|1573.79|1589.82|1573.82|1590.03|1574.03|1589.72|1573.72|9
1641744090000|2022-01-09 16:01:30|1590.04|1574.04|1586.99|1570.99|1590.04|1574.04|1586.84|1570.84|20
1641744100000|2022-01-09 16:01:40|1587.01|1571.01|1584.9|1568.9|1587.01|1571.01|1584.9|1568.9|21
1641744110000|2022-01-09 16:01:50|1585.04|1569.04|1586.11|1570.11|1586.36|1570.36|1585.04|1569.04|18
1641744120000|2022-01-09 16:02:00|1586.02|1570.02|1586.73|1570.73|1586.99|1570.99|1585.77|1569.77|21
1641744130000|2022-01-09 16:02:10|1586.76|1570.76|1586.79|1570.79|1586.79|1570.79|1586.55|1570.55|12
1641744140000|2022-01-09 16:02:20|1586.71|1570.71|1585.42|1569.42|1586.71|1570.71|1584.67|1568.67|24
1641744150000|2022-01-09 16:02:30|1585.37|1569.37|1584.72|1568.72|1585.38|1569.38|1584.65|1568.65|17
1641744160000|2022-01-09 16:02:40|1584.68|1568.68|1585.41|1569.41|1585.41|1569.41|1584.38|1568.38|14
1641744170000|2022-01-09 16:02:50|1585.37|1569.37|1585.62|1569.62|1585.62|1569.62|1584.76|1568.76|17
1641744180000|2022-01-09 16:03:00|1585.44|1569.44|1584.38|1568.38|1585.44|1569.44|1583.95|1567.95|21
1641744190000|2022-01-09 16:03:10|1584.34|1568.34|1584.4|1568.4|1584.72|1568.72|1584.17|1568.17|16
1641744200000|2022-01-09 16:03:20|1584.19|1568.19|1584.79|1568.79|1584.79|1568.79|1583.89|1567.89|21
1641744210000|2022-01-09 16:03:30|1584.72|1568.72|1584.18|1568.18|1584.79|1568.79|1583.72|1567.72|15
1641744220000|2022-01-09 16:03:40|1583.91|1567.91|1585.36|1569.36|1585.36|1569.36|1583.53|1567.53|20
1641744230000|2022-01-09 16:03:50|1585.3|1569.3|1585.94|1569.94|1587.28|1571.28|1585.3|1569.3|25
1641744240000|2022-01-09 16:04:00|1585.97|1569.97|1585.71|1569.71|1586.16|1570.16|1585.71|1569.71|11
1641744250000|2022-01-09 16:04:10|1585.66|1569.66|1588.65|1572.65|1588.65|1572.65|1585.66|1569.66|21
1641744260000|2022-01-09 16:04:20|1588.8|1572.8|1590.54|1574.54|1590.54|1574.54|1588.8|1572.8|16
1641744270000|2022-01-09 16:04:30|1590.55|1574.55|1590.37|1574.37|1590.55|1574.55|1590.37|1574.37|9
1641744280000|2022-01-09 16:04:40|1590.43|1574.43|1589.53|1573.53|1590.48|1574.48|1589.5|1573.5|14
1641744290000|2022-01-09 16:04:50|1589.61|1573.61|1590.51|1574.51|1590.51|1574.51|1589.61|1573.61|7
1641744300000|2022-01-09 16:05:00|1590.52|1574.52|1590.52|1574.52|1590.8|1574.8|1590.49|1574.49|8
1641744310000|2022-01-09 16:05:10|1590.28|1574.28|1590.77|1574.77|1590.93|1574.93|1590.28|1574.28|8
1641744320000|2022-01-09 16:05:20|1590.87|1574.87|1592.36|1576.36|1593.08|1577.08|1590.87|1574.87|12
1641744330000|2022-01-09 16:05:30|1592.34|1576.34|1590.98|1574.98|1592.36|1576.36|1590.98|1574.98|15
1641744340000|2022-01-09 16:05:40|1590.96|1574.96|1591.3|1575.3|1591.3|1575.3|1590.62|1574.62|16
1641744350000|2022-01-09 16:05:50|1591.11|1575.11|1590.01|1574.01|1591.11|1575.11|1589.99|1573.99|20
1641744360000|2022-01-09 16:06:00|1590.16|1574.16|1590.14|1574.14|1590.16|1574.16|1589.84|1573.84|13
1641744370000|2022-01-09 16:06:10|1590.21|1574.21|1592.38|1576.38|1592.38|1576.38|1590.21|1574.21|16
1641744380000|2022-01-09 16:06:20|1592.33|1576.33|1591.98|1575.98|1592.45|1576.45|1591.98|1575.98|12
1641744390000|2022-01-09 16:06:30|1592|1576|1592.55|1576.55|1592.55|1576.55|1592|1576|16
1641744400000|2022-01-09 16:06:40|1592.43|1576.43|1592.36|1576.36|1592.77|1576.77|1592.22|1576.22|14
1641744410000|2022-01-09 16:06:50|1592.07|1576.07|1592.58|1576.58|1592.58|1576.58|1592.03|1576.03|17
1641744420000|2022-01-09 16:07:00|1592.57|1576.57|1594.95|1578.95|1594.97|1578.97|1592.57|1576.57|15
1641744430000|2022-01-09 16:07:10|1595.1|1579.1|1595.51|1579.51|1595.52|1579.52|1595.1|1579.1|8
1641744440000|2022-01-09 16:07:20|1595.46|1579.46|1595.6|1579.6|1595.6|1579.6|1595.45|1579.45|4
1641744450000|2022-01-09 16:07:30|1595.53|1579.53|1595.16|1579.16|1595.53|1579.53|1595.16|1579.16|7
1641744460000|2022-01-09 16:07:40|1594.92|1578.92|1596.5|1580.5|1596.56|1580.56|1594.86|1578.86|19
1641744470000|2022-01-09 16:07:50|1596.44|1580.44|1596.73|1580.73|1596.74|1580.74|1596.44|1580.44|12
1641744480000|2022-01-09 16:08:00|1596.75|1580.75|1595.75|1579.75|1596.75|1580.75|1595.75|1579.75|10
1641744490000|2022-01-09 16:08:10|1595.63|1579.63|1596.64|1580.64|1596.85|1580.85|1595.38|1579.38|12
1641744500000|2022-01-09 16:08:20|1596.61|1580.61|1597.22|1581.22|1597.22|1581.22|1596.61|1580.61|6
1641744510000|2022-01-09 16:08:30|1597.24|1581.24|1597.36|1581.36|1597.36|1581.36|1597.04|1581.04|9
1641744520000|2022-01-09 16:08:40|1597.42|1581.42|1597.64|1581.64|1597.7|1581.7|1597.42|1581.42|8
1641744530000|2022-01-09 16:08:50|1597.65|1581.65|1597.11|1581.11|1598.12|1582.12|1597.11|1581.11|12
1641744540000|2022-01-09 16:09:00|1597.19|1581.19|1598.65|1582.65|1599.01|1583.01|1597.19|1581.19|18
1641744550000|2022-01-09 16:09:10|1598.61|1582.61|1598.29|1582.29|1598.61|1582.61|1597.67|1581.67|14
1641744560000|2022-01-09 16:09:20|1598.2|1582.2|1599.17|1583.17|1599.17|1583.17|1598.2|1582.2|10
1641744570000|2022-01-09 16:09:30|1599.14|1583.14|1598.95|1582.95|1599.33|1583.33|1598.93|1582.93|14
1641744580000|2022-01-09 16:09:40|1598.98|1582.98|1598.55|1582.55|1598.98|1582.98|1598.53|1582.53|6
1641744590000|2022-01-09 16:09:50|1598.42|1582.42|1598.85|1582.85|1598.85|1582.85|1598.42|1582.42|9
1641744600000|2022-01-09 16:10:00|1598.83|1582.83|1597.89|1581.89|1599.16|1583.16|1597.89|1581.89|18
1641744610000|2022-01-09 16:10:10|1597.74|1581.74|1596.32|1580.32|1597.89|1581.89|1596.24|1580.24|23
1641744620000|2022-01-09 16:10:20|1596.27|1580.27|1595.73|1579.73|1596.3|1580.3|1595.51|1579.51|13
1641744630000|2022-01-09 16:10:30|1595.76|1579.76|1594.91|1578.91|1595.76|1579.76|1594.73|1578.73|17
1641744640000|2022-01-09 16:10:40|1595.04|1579.04|1595.35|1579.35|1595.35|1579.35|1595.04|1579.04|8
1641744650000|2022-01-09 16:10:50|1595.3|1579.3|1595.99|1579.99|1595.99|1579.99|1595.3|1579.3|9
1641744660000|2022-01-09 16:11:00|1595.85|1579.85|1596.15|1580.15|1596.22|1580.22|1595.85|1579.85|9
1641744670000|2022-01-09 16:11:10|1596.29|1580.29|1597.06|1581.06|1597.3|1581.3|1596.13|1580.13|17
1641744680000|2022-01-09 16:11:20|1596.98|1580.98|1596.2|1580.2|1596.98|1580.98|1596.2|1580.2|10
1641744690000|2022-01-09 16:11:30|1596.17|1580.17|1594.32|1578.32|1596.17|1580.17|1594.32|1578.32|12
1641744700000|2022-01-09 16:11:40|1594.1|1578.1|1593.03|1577.03|1594.1|1578.1|1593.02|1577.02|11
1641744710000|2022-01-09 16:11:50|1592.97|1576.97|1593.7|1577.7|1593.7|1577.7|1592.64|1576.64|9
1641744720000|2022-01-09 16:12:00|1593.69|1577.69|1594.53|1578.53|1594.77|1578.77|1593.69|1577.69|15
1641744730000|2022-01-09 16:12:10|1594.49|1578.49|1594.04|1578.04|1594.5|1578.5|1594.04|1578.04|10
1641744740000|2022-01-09 16:12:20|1594.22|1578.22|1593.79|1577.79|1594.63|1578.63|1593.79|1577.79|10
1641744750000|2022-01-09 16:12:30|1593.78|1577.78|1592.86|1576.86|1593.78|1577.78|1592.67|1576.67|16
1641744760000|2022-01-09 16:12:40|1592.59|1576.59|1591.85|1575.85|1592.59|1576.59|1591.66|1575.66|15
1641744770000|2022-01-09 16:12:50|1591.82|1575.82|1591.88|1575.88|1591.88|1575.88|1591.65|1575.65|12
1641744780000|2022-01-09 16:13:00|1591.87|1575.87|1592.02|1576.02|1592.38|1576.38|1591.87|1575.87|17
1641744790000|2022-01-09 16:13:10|1592.14|1576.14|1591.83|1575.83|1592.14|1576.14|1591.71|1575.71|15
1641744800000|2022-01-09 16:13:20|1591.71|1575.71|1591.83|1575.83|1591.97|1575.97|1591.71|1575.71|6
1641744810000|2022-01-09 16:13:30|1591.98|1575.98|1593.02|1577.02|1593.04|1577.04|1591.98|1575.98|9
1641744820000|2022-01-09 16:13:40|1592.94|1576.94|1592.72|1576.72|1593.06|1577.06|1592.62|1576.62|18
1641744830000|2022-01-09 16:13:50|1592.87|1576.87|1591.88|1575.88|1592.87|1576.87|1591.88|1575.88|11
1641744840000|2022-01-09 16:14:00|1591.94|1575.94|1591.98|1575.98|1592.27|1576.27|1591.78|1575.78|16
1641744850000|2022-01-09 16:14:10|1592.09|1576.09|1590.51|1574.51|1592.09|1576.09|1590.51|1574.51|13
1641744860000|2022-01-09 16:14:20|1590.64|1574.64|1590.26|1574.26|1590.64|1574.64|1590.26|1574.26|8
1641744870000|2022-01-09 16:14:30|1590.21|1574.21|1588.91|1572.91|1590.21|1574.21|1588.67|1572.67|12
1641744880000|2022-01-09 16:14:40|1588.67|1572.67|1587.87|1571.87|1588.69|1572.69|1587.87|1571.87|7
1641744890000|2022-01-09 16:14:50|1587.63|1571.63|1587.33|1571.33|1587.63|1571.63|1587.33|1571.33|10
1641744900000|2022-01-09 16:15:00|1587.17|1571.17|1588.98|1572.98|1589.27|1573.27|1586.78|1570.78|28
1641744910000|2022-01-09 16:15:10|1589.11|1573.11|1589.81|1573.81|1589.97|1573.97|1588.94|1572.94|18
1641744920000|2022-01-09 16:15:20|1589.8|1573.8|1588.99|1572.99|1589.8|1573.8|1588.86|1572.86|16
1641744930000|2022-01-09 16:15:30|1588.95|1572.95|1589.02|1573.02|1589.19|1573.19|1588.86|1572.86|12
1641744940000|2022-01-09 16:15:40|1589.21|1573.21|1589.61|1573.61|1589.61|1573.61|1589.09|1573.09|14
1641744950000|2022-01-09 16:15:50|1589.5|1573.5|1590.89|1574.89|1591.06|1575.06|1589.5|1573.5|15
1641744960000|2022-01-09 16:16:00|1590.88|1574.88|1591.35|1575.35|1591.35|1575.35|1590.73|1574.73|9
1641744970000|2022-01-09 16:16:10|1591.36|1575.36|1591.9|1575.9|1592.05|1576.05|1591.36|1575.36|16
1641744980000|2022-01-09 16:16:20|1591.83|1575.83|1591.81|1575.81|1591.83|1575.83|1591.59|1575.59|5
1641744990000|2022-01-09 16:16:30|1591.59|1575.59|1591.81|1575.81|1591.87|1575.87|1591.59|1575.59|5
1641745000000|2022-01-09 16:16:40|1591.87|1575.87|1591.73|1575.73|1591.87|1575.87|1591.69|1575.69|12
1641745010000|2022-01-09 16:16:50|1591.82|1575.82|1591.54|1575.54|1591.89|1575.89|1591.54|1575.54|10
1641745020000|2022-01-09 16:17:00|1591.63|1575.63|1591.82|1575.82|1591.99|1575.99|1591.47|1575.47|11
1641745030000|2022-01-09 16:17:10|1591.61|1575.61|1592.49|1576.49|1592.49|1576.49|1591.61|1575.61|10
1641745040000|2022-01-09 16:17:20|1592.91|1576.91|1592.44|1576.44|1592.91|1576.91|1592.44|1576.44|7
1641745050000|2022-01-09 16:17:30|1592.36|1576.36|1592.64|1576.64|1592.64|1576.64|1591.94|1575.94|12
1641745060000|2022-01-09 16:17:40|1592.71|1576.71|1593.59|1577.59|1593.59|1577.59|1592.71|1576.71|6
1641745070000|2022-01-09 16:17:50|1593.95|1577.95|1593.66|1577.66|1593.95|1577.95|1593.66|1577.66|6
1641745080000|2022-01-09 16:18:00|1593.47|1577.47|1594.07|1578.07|1594.07|1578.07|1593.33|1577.33|12
1641745090000|2022-01-09 16:18:10|1594.08|1578.08|1596.23|1580.23|1596.39|1580.39|1594.01|1578.01|18
1641745100000|2022-01-09 16:18:20|1596.32|1580.32|1596.46|1580.46|1596.46|1580.46|1596.32|1580.32|3
1641745110000|2022-01-09 16:18:30|1596.41|1580.41|1596.16|1580.16|1596.52|1580.52|1596.14|1580.14|6
1641745120000|2022-01-09 16:18:40|1596.21|1580.21|1596.13|1580.13|1596.25|1580.25|1596.13|1580.13|4
1641745130000|2022-01-09 16:18:50|1595.96|1579.96|1595.96|1579.96|1596|1580|1595.79|1579.79|5
1641745140000|2022-01-09 16:19:00|1595.97|1579.97|1595.98|1579.98|1595.98|1579.98|1595.97|1579.97|2
1641745150000|2022-01-09 16:19:10|1595.96|1579.96|1596.17|1580.17|1596.19|1580.19|1595.95|1579.95|9
1641745160000|2022-01-09 16:19:20|1596.14|1580.14|1595.79|1579.79|1596.21|1580.21|1595.79|1579.79|5
1641745170000|2022-01-09 16:19:30|1595.94|1579.94|1595.18|1579.18|1595.94|1579.94|1595.01|1579.01|13
1641745180000|2022-01-09 16:19:40|1595.26|1579.26|1595.32|1579.32|1595.32|1579.32|1595.07|1579.07|5
1641745190000|2022-01-09 16:19:50|1595.6|1579.6|1595.45|1579.45|1595.76|1579.76|1595.45|1579.45|9
1641745200000|2022-01-09 16:20:00|1595.21|1579.21|1595.74|1579.74|1596.26|1580.26|1595.17|1579.17|21
1641745210000|2022-01-09 16:20:10|1595.68|1579.68|1595.58|1579.58|1595.69|1579.69|1595.58|1579.58|3
1641745220000|2022-01-09 16:20:20|1595.43|1579.43|1594.13|1578.13|1595.43|1579.43|1594.09|1578.09|12
1641745230000|2022-01-09 16:20:30|1594.14|1578.14|1594.09|1578.09|1594.17|1578.17|1593.62|1577.62|11
1641745240000|2022-01-09 16:20:40|1593.95|1577.95|1595.05|1579.05|1595.05|1579.05|1593.95|1577.95|11
1641745250000|2022-01-09 16:20:50|1594.92|1578.92|1594.79|1578.79|1594.92|1578.92|1594.79|1578.79|9
1641745260000|2022-01-09 16:21:00|1594.74|1578.74|1595.27|1579.27|1595.45|1579.45|1594.68|1578.68|11
1641745270000|2022-01-09 16:21:10|1595.34|1579.34|1595.92|1579.92|1595.92|1579.92|1595.28|1579.28|12
1641745280000|2022-01-09 16:21:20|1595.94|1579.94|1595.94|1579.94|1595.94|1579.94|1595.65|1579.65|9
1641745290000|2022-01-09 16:21:30|1595.77|1579.77|1596.04|1580.04|1596.04|1580.04|1595.74|1579.74|9
1641745300000|2022-01-09 16:21:40|1595.87|1579.87|1596.06|1580.06|1596.39|1580.39|1595.77|1579.77|14
1641745310000|2022-01-09 16:21:50|1595.88|1579.88|1595.82|1579.82|1595.88|1579.88|1595.68|1579.68|7
1641745320000|2022-01-09 16:22:00|1595.84|1579.84|1596.17|1580.17|1596.17|1580.17|1595.75|1579.75|15
1641745330000|2022-01-09 16:22:10|1596.33|1580.33|1597.71|1581.71|1597.83|1581.83|1596.33|1580.33|13
1641745340000|2022-01-09 16:22:20|1597.55|1581.55|1598.56|1582.56|1598.73|1582.73|1597.55|1581.55|17
1641745350000|2022-01-09 16:22:30|1598.44|1582.44|1598.55|1582.55|1598.58|1582.58|1598.42|1582.42|11
1641745360000|2022-01-09 16:22:40|1598.61|1582.61|1598.42|1582.42|1598.73|1582.73|1598.42|1582.42|18
1641745370000|2022-01-09 16:22:50|1598.34|1582.34|1597.59|1581.59|1598.37|1582.37|1597.59|1581.59|11
1641745380000|2022-01-09 16:23:00|1597.71|1581.71|1597.88|1581.88|1598.09|1582.09|1597.59|1581.59|11
1641745390000|2022-01-09 16:23:10|1597.96|1581.96|1597.87|1581.87|1598.05|1582.05|1597.87|1581.87|7
1641745400000|2022-01-09 16:23:20|1598.05|1582.05|1597.7|1581.7|1598.05|1582.05|1597.69|1581.69|11
1641745410000|2022-01-09 16:23:30|1597.67|1581.67|1597.74|1581.74|1597.85|1581.85|1597.62|1581.62|13
1641745420000|2022-01-09 16:23:40|1597.69|1581.69|1597.7|1581.7|1597.87|1581.87|1597.69|1581.69|10
1641745430000|2022-01-09 16:23:50|1597.81|1581.81|1597.83|1581.83|1597.83|1581.83|1597.61|1581.61|8
1641745440000|2022-01-09 16:24:00|1597.85|1581.85|1597.75|1581.75|1597.85|1581.85|1597.66|1581.66|12
1641745450000|2022-01-09 16:24:10|1597.71|1581.71|1597.08|1581.08|1597.83|1581.83|1596.94|1580.94|10
1641745460000|2022-01-09 16:24:20|1597.09|1581.09|1596.62|1580.62|1597.09|1581.09|1596.62|1580.62|3
1641745470000|2022-01-09 16:24:30|1596.92|1580.92|1596.93|1580.93|1596.97|1580.97|1596.92|1580.92|7
1641745480000|2022-01-09 16:24:40|1596.71|1580.71|1595.96|1579.96|1596.97|1580.97|1595.96|1579.96|13
1641745490000|2022-01-09 16:24:50|1595.88|1579.88|1595.46|1579.46|1596.08|1580.08|1595.46|1579.46|8
1641745500000|2022-01-09 16:25:00|1595.59|1579.59|1596.25|1580.25|1596.4|1580.4|1594.76|1578.76|22
1641745510000|2022-01-09 16:25:10|1596.71|1580.71|1597.65|1581.65|1597.65|1581.65|1596.53|1580.53|16
1641745520000|2022-01-09 16:25:20|1597.75|1581.75|1598.71|1582.71|1598.71|1582.71|1597.65|1581.65|12
1641745530000|2022-01-09 16:25:30|1598.78|1582.78|1597.78|1581.78|1598.78|1582.78|1597.78|1581.78|8
1641745540000|2022-01-09 16:25:40|1597.83|1581.83|1597.9|1581.9|1597.9|1581.9|1597.83|1581.83|2
1641745550000|2022-01-09 16:25:50|1597.8|1581.8|1597.91|1581.91|1598|1582|1597.76|1581.76|8
1641745560000|2022-01-09 16:26:00|1598.08|1582.08|1597.93|1581.93|1598.14|1582.14|1597.93|1581.93|4
1641745570000|2022-01-09 16:26:10|1597.85|1581.85|1598.93|1582.93|1598.93|1582.93|1597.85|1581.85|10
1641745580000|2022-01-09 16:26:20|1598.99|1582.99|1598.94|1582.94|1598.99|1582.99|1598.94|1582.94|3
1641745590000|2022-01-09 16:26:30|1599.01|1583.01|1598.74|1582.74|1599.01|1583.01|1598.61|1582.61|9
1641745600000|2022-01-09 16:26:40|1598.61|1582.61|1598.81|1582.81|1598.81|1582.81|1598.51|1582.51|12
1641745610000|2022-01-09 16:26:50|1598.82|1582.82|1599.69|1583.69|1599.69|1583.69|1598.82|1582.82|6
1641745620000|2022-01-09 16:27:00|1599.79|1583.79|1600.16|1584.16|1600.58|1584.58|1599.79|1583.79|18
1641745630000|2022-01-09 16:27:10|1600.21|1584.21|1600.27|1584.27|1600.82|1584.82|1600.21|1584.21|15
1641745640000|2022-01-09 16:27:20|1600.36|1584.36|1600.17|1584.17|1600.38|1584.38|1600.12|1584.12|8
1641745650000|2022-01-09 16:27:30|1599.92|1583.92|1599.39|1583.39|1599.92|1583.92|1599.39|1583.39|11
1641745660000|2022-01-09 16:27:40|1599.4|1583.4|1599.31|1583.31|1599.44|1583.44|1599.27|1583.27|11
1641745670000|2022-01-09 16:27:50|1599.38|1583.38|1600.81|1584.81|1600.81|1584.81|1599.38|1583.38|16
1641745680000|2022-01-09 16:28:00|1600.78|1584.78|1600.63|1584.63|1600.82|1584.82|1600.56|1584.56|8
1641745690000|2022-01-09 16:28:10|1600.62|1584.62|1600.28|1584.28|1600.62|1584.62|1599.99|1583.99|19
1641745700000|2022-01-09 16:28:20|1600.48|1584.48|1601.12|1585.12|1601.22|1585.22|1600.48|1584.48|11
1641745710000|2022-01-09 16:28:30|1601.3|1585.3|1601.17|1585.17|1601.79|1585.79|1601.17|1585.17|13
1641745720000|2022-01-09 16:28:40|1600.97|1584.97|1599.99|1583.99|1601.21|1585.21|1599.66|1583.66|14
1641745730000|2022-01-09 16:28:50|1599.75|1583.75|1600.41|1584.41|1600.49|1584.49|1599.75|1583.75|13
1641745740000|2022-01-09 16:29:00|1600.44|1584.44|1600.28|1584.28|1600.44|1584.44|1600.28|1584.28|3
1641745750000|2022-01-09 16:29:10|1600.1|1584.1|1600.26|1584.26|1600.28|1584.28|1600.1|1584.1|5
1641745760000|2022-01-09 16:29:20|1600.2|1584.2|1600.64|1584.64|1600.64|1584.64|1600.2|1584.2|6
1641745770000|2022-01-09 16:29:30|1600.75|1584.75|1600.98|1584.98|1601.1|1585.1|1600.75|1584.75|4
1641745780000|2022-01-09 16:29:40|1600.86|1584.86|1600.69|1584.69|1601.08|1585.08|1600.69|1584.69|10
1641745790000|2022-01-09 16:29:50|1600.79|1584.79|1600.91|1584.91|1600.91|1584.91|1600.69|1584.69|9
1641745800000|2022-01-09 16:30:00|1600.72|1584.72|1601.41|1585.41|1601.41|1585.41|1600.72|1584.72|7
1641745810000|2022-01-09 16:30:10|1601.43|1585.43|1601.87|1585.87|1601.87|1585.87|1601.16|1585.16|7
1641745820000|2022-01-09 16:30:20|1601.95|1585.95|1602.23|1586.23|1602.47|1586.47|1601.95|1585.95|9
1641745830000|2022-01-09 16:30:30|1602.42|1586.42|1602.48|1586.48|1602.5|1586.5|1602.36|1586.36|6
1641745840000|2022-01-09 16:30:40|1602.49|1586.49|1602.51|1586.51|1602.51|1586.51|1602.49|1586.49|2
1641745850000|2022-01-09 16:30:50|1602.64|1586.64|1602.84|1586.84|1602.84|1586.84|1602.51|1586.51|6
1641745860000|2022-01-09 16:31:00|1602.66|1586.66|1602.83|1586.83|1602.97|1586.97|1602.66|1586.66|4
1641745870000|2022-01-09 16:31:10|1602.86|1586.86|1602.6|1586.6|1602.86|1586.86|1602.51|1586.51|7
1641745880000|2022-01-09 16:31:20|1602.68|1586.68|1603.69|1587.69|1603.87|1587.87|1602.61|1586.61|13
1641745890000|2022-01-09 16:31:30|1603.82|1587.82|1603.9|1587.9|1604|1588|1603.82|1587.82|6
1641745900000|2022-01-09 16:31:40|1603.91|1587.91|1604.02|1588.02|1604.05|1588.05|1603.91|1587.91|3
1641745910000|2022-01-09 16:31:50|1603.88|1587.88|1604.32|1588.32|1604.47|1588.47|1603.88|1587.88|8
1641745920000|2022-01-09 16:32:00|1604.47|1588.47|1604.59|1588.59|1604.72|1588.72|1604.47|1588.47|6
1641745930000|2022-01-09 16:32:10|1604.62|1588.62|1605.05|1589.05|1605.85|1589.85|1604.62|1588.62|18
1641745940000|2022-01-09 16:32:20|1605.09|1589.09|1605.99|1589.99|1606.22|1590.22|1605.09|1589.09|14
1641745950000|2022-01-09 16:32:30|1605.98|1589.98|1605.29|1589.29|1605.98|1589.98|1605.13|1589.13|15
1641745960000|2022-01-09 16:32:40|1605.42|1589.42|1604.84|1588.84|1605.46|1589.46|1604.7|1588.7|19
1641745970000|2022-01-09 16:32:50|1604.69|1588.69|1604.81|1588.81|1604.81|1588.81|1604.31|1588.31|13
1641745980000|2022-01-09 16:33:00|1604.74|1588.74|1604.76|1588.76|1604.81|1588.81|1604.53|1588.53|8
1641745990000|2022-01-09 16:33:10|1604.97|1588.97|1605.74|1589.74|1605.91|1589.91|1604.92|1588.92|11
1641746000000|2022-01-09 16:33:20|1605.77|1589.77|1609.18|1593.18|1609.18|1593.18|1605.77|1589.77|26
1641746010000|2022-01-09 16:33:30|1609.28|1593.28|1608.94|1592.94|1609.49|1593.49|1608.72|1592.72|24
1641746020000|2022-01-09 16:33:40|1608.85|1592.85|1609.55|1593.55|1609.8|1593.8|1608.85|1592.85|13
1641746030000|2022-01-09 16:33:50|1609.52|1593.52|1608.48|1592.48|1609.52|1593.52|1608.38|1592.38|13
1641746040000|2022-01-09 16:34:00|1608.38|1592.38|1606.61|1590.61|1608.66|1592.66|1606.61|1590.61|15
1641746050000|2022-01-09 16:34:10|1606.54|1590.54|1605.68|1589.68|1606.79|1590.79|1604.4|1588.4|20
1641746060000|2022-01-09 16:34:20|1605.86|1589.86|1606.83|1590.83|1607.56|1591.56|1605.86|1589.86|20
1641746070000|2022-01-09 16:34:30|1606.74|1590.74|1605.59|1589.59|1606.74|1590.74|1605.59|1589.59|16
1641746080000|2022-01-09 16:34:40|1605.62|1589.62|1605.44|1589.44|1605.97|1589.97|1605.44|1589.44|16
1641746090000|2022-01-09 16:34:50|1605.54|1589.54|1604.65|1588.65|1605.54|1589.54|1604.61|1588.61|13
1641746100000|2022-01-09 16:35:00|1604.63|1588.63|1603.6|1587.6|1604.63|1588.63|1603.54|1587.54|16
1641746110000|2022-01-09 16:35:10|1603.52|1587.52|1602.64|1586.64|1603.52|1587.52|1602.64|1586.64|11
1641746120000|2022-01-09 16:35:20|1602.46|1586.46|1602.69|1586.69|1602.87|1586.87|1602.46|1586.46|10
1641746130000|2022-01-09 16:35:30|1602.46|1586.46|1601.74|1585.74|1602.46|1586.46|1601.74|1585.74|5
1641746140000|2022-01-09 16:35:40|1601.49|1585.49|1600.7|1584.7|1601.49|1585.49|1600.7|1584.7|11
1641746150000|2022-01-09 16:35:50|1600.57|1584.57|1602.53|1586.53|1602.53|1586.53|1600.56|1584.56|13
1641746160000|2022-01-09 16:36:00|1602.41|1586.41|1602.89|1586.89|1603.74|1587.74|1602.41|1586.41|16
1641746170000|2022-01-09 16:36:10|1602.72|1586.72|1602|1586|1602.89|1586.89|1602|1586|13
1641746180000|2022-01-09 16:36:20|1601.97|1585.97|1601.95|1585.95|1602.14|1586.14|1601.81|1585.81|12
1641746190000|2022-01-09 16:36:30|1602.01|1586.01|1601.56|1585.56|1602.11|1586.11|1601.56|1585.56|12
1641746200000|2022-01-09 16:36:40|1601.55|1585.55|1602.16|1586.16|1602.48|1586.48|1600.78|1584.78|17
1641746210000|2022-01-09 16:36:50|1602.61|1586.61|1602.4|1586.4|1602.61|1586.61|1602.4|1586.4|8
1641746220000|2022-01-09 16:37:00|1602.2|1586.2|1601.94|1585.94|1602.2|1586.2|1601.84|1585.84|8
1641746230000|2022-01-09 16:37:10|1602.13|1586.13|1602.83|1586.83|1602.84|1586.84|1602.11|1586.11|13
1641746240000|2022-01-09 16:37:20|1602.86|1586.86|1604.14|1588.14|1604.21|1588.21|1602.86|1586.86|14
1641746250000|2022-01-09 16:37:30|1604.11|1588.11|1604.7|1588.7|1605.35|1589.35|1604.07|1588.07|17
1641746260000|2022-01-09 16:37:40|1604.69|1588.69|1605.22|1589.22|1605.3|1589.3|1604.69|1588.69|10
1641746270000|2022-01-09 16:37:50|1605.11|1589.11|1604.26|1588.26|1605.11|1589.11|1604.26|1588.26|8
1641746280000|2022-01-09 16:38:00|1603.98|1587.98|1603.6|1587.6|1603.98|1587.98|1603.47|1587.47|9
1641746290000|2022-01-09 16:38:10|1603.57|1587.57|1604.25|1588.25|1604.25|1588.25|1603.55|1587.55|9
1641746300000|2022-01-09 16:38:20|1604.08|1588.08|1603.6|1587.6|1604.08|1588.08|1603.59|1587.59|13
1641746310000|2022-01-09 16:38:30|1603.76|1587.76|1602.83|1586.83|1603.76|1587.76|1602.83|1586.83|12
1641746320000|2022-01-09 16:38:40|1602.86|1586.86|1602.75|1586.75|1602.89|1586.89|1602.65|1586.65|8
1641746330000|2022-01-09 16:38:50|1602.87|1586.87|1602.9|1586.9|1603.02|1587.02|1602.48|1586.48|16
1641746340000|2022-01-09 16:39:00|1602.69|1586.69|1603|1587|1603.02|1587.02|1602.69|1586.69|7
1641746350000|2022-01-09 16:39:10|1602.9|1586.9|1602.9|1586.9|1603.05|1587.05|1602.8|1586.8|7
1641746360000|2022-01-09 16:39:20|1602.69|1586.69|1603.53|1587.53|1603.57|1587.57|1602.69|1586.69|9
1641746370000|2022-01-09 16:39:30|1603.55|1587.55|1603.62|1587.62|1603.7|1587.7|1603.54|1587.54|6
1641746380000|2022-01-09 16:39:40|1603.61|1587.61|1603.62|1587.62|1603.65|1587.65|1603.61|1587.61|6
1641746390000|2022-01-09 16:39:50|1603.67|1587.67|1604.82|1588.82|1604.82|1588.82|1603.67|1587.67|18
1641746400000|2022-01-09 16:40:00|1604.74|1588.74|1603.92|1587.92|1604.82|1588.82|1603.62|1587.62|17
1641746410000|2022-01-09 16:40:10|1603.97|1587.97|1604.08|1588.08|1604.15|1588.15|1603.77|1587.77|9
1641746420000|2022-01-09 16:40:20|1604.15|1588.15|1604.33|1588.33|1604.33|1588.33|1604.15|1588.15|3
1641746430000|2022-01-09 16:40:30|1604.32|1588.32|1605.08|1589.08|1605.08|1589.08|1604.3|1588.3|9
1641746440000|2022-01-09 16:40:40|1605|1589|1603.98|1587.98|1605.06|1589.06|1603.98|1587.98|12
1641746450000|2022-01-09 16:40:50|1603.97|1587.97|1604.07|1588.07|1604.07|1588.07|1603.72|1587.72|7
1641746460000|2022-01-09 16:41:00|1604.05|1588.05|1604.42|1588.42|1604.42|1588.42|1604.05|1588.05|5
1641746470000|2022-01-09 16:41:10|1604.41|1588.41|1604.05|1588.05|1604.41|1588.41|1603.88|1587.88|10
1641746480000|2022-01-09 16:41:20|1603.98|1587.98|1603.59|1587.59|1604.05|1588.05|1603.59|1587.59|5
1641746490000|2022-01-09 16:41:30|1603.48|1587.48|1601.5|1585.5|1603.48|1587.48|1601.5|1585.5|14
1641746500000|2022-01-09 16:41:40|1601.56|1585.56|1601.61|1585.61|1601.66|1585.66|1601.43|1585.43|12
1641746510000|2022-01-09 16:41:50|1601.59|1585.59|1601.25|1585.25|1601.59|1585.59|1601.21|1585.21|7
1641746520000|2022-01-09 16:42:00|1601.51|1585.51|1602.31|1586.31|1602.35|1586.35|1601.49|1585.49|10
1641746530000|2022-01-09 16:42:10|1602.29|1586.29|1601.37|1585.37|1602.31|1586.31|1601.37|1585.37|13
1641746540000|2022-01-09 16:42:20|1601.24|1585.24|1601.05|1585.05|1601.24|1585.24|1600.94|1584.94|10
1641746550000|2022-01-09 16:42:30|1601.03|1585.03|1602.08|1586.08|1602.08|1586.08|1601.03|1585.03|15
1641746560000|2022-01-09 16:42:40|1602.29|1586.29|1602.81|1586.81|1602.82|1586.82|1602.27|1586.27|16
1641746570000|2022-01-09 16:42:50|1602.57|1586.57|1601.1|1585.1|1602.57|1586.57|1601.04|1585.04|21
1641746580000|2022-01-09 16:43:00|1600.98|1584.98|1601.94|1585.94|1601.94|1585.94|1600.73|1584.73|16
1641746590000|2022-01-09 16:43:10|1602.31|1586.31|1602.26|1586.26|1602.46|1586.46|1601.75|1585.75|18
1641746600000|2022-01-09 16:43:20|1602.09|1586.09|1602.23|1586.23|1602.27|1586.27|1602.02|1586.02|7
1641746610000|2022-01-09 16:43:30|1602.07|1586.07|1601.68|1585.68|1602.23|1586.23|1601.66|1585.66|17
1641746620000|2022-01-09 16:43:40|1601.55|1585.55|1601.5|1585.5|1601.55|1585.55|1601.5|1585.5|4
1641746630000|2022-01-09 16:43:50|1601.55|1585.55|1601.37|1585.37|1601.55|1585.55|1601.37|1585.37|3
1641746640000|2022-01-09 16:44:00|1601.14|1585.14|1600.79|1584.79|1601.14|1585.14|1600.79|1584.79|6
1641746650000|2022-01-09 16:44:10|1600.77|1584.77|1600.98|1584.98|1601.1|1585.1|1600.77|1584.77|5
1641746660000|2022-01-09 16:44:20|1601.1|1585.1|1601.88|1585.88|1602.11|1586.11|1601.1|1585.1|10
1641746670000|2022-01-09 16:44:30|1601.7|1585.7|1599.56|1583.56|1601.7|1585.7|1599.56|1583.56|14
1641746680000|2022-01-09 16:44:40|1599.57|1583.57|1599.59|1583.59|1599.59|1583.59|1599.52|1583.52|4
1641746690000|2022-01-09 16:44:50|1599.57|1583.57|1599.4|1583.4|1599.59|1583.59|1599.4|1583.4|3
1641746700000|2022-01-09 16:45:00|1599.35|1583.35|1598.45|1582.45|1599.35|1583.35|1598.43|1582.43|8
1641746710000|2022-01-09 16:45:10|1598.5|1582.5|1599.26|1583.26|1599.27|1583.27|1598.5|1582.5|12
1641746720000|2022-01-09 16:45:20|1599.35|1583.35|1599.31|1583.31|1599.35|1583.35|1599.24|1583.24|6
1641746730000|2022-01-09 16:45:30|1599.32|1583.32|1600.25|1584.25|1600.25|1584.25|1599.31|1583.31|12
1641746740000|2022-01-09 16:45:40|1600.17|1584.17|1600.3|1584.3|1600.3|1584.3|1599.94|1583.94|10
1641746750000|2022-01-09 16:45:50|1600.39|1584.39|1599.18|1583.18|1600.39|1584.39|1599.18|1583.18|7
1641746760000|2022-01-09 16:46:00|1599.37|1583.37|1599.82|1583.82|1599.82|1583.82|1599.18|1583.18|8
1641746770000|2022-01-09 16:46:10|1599.89|1583.89|1600.55|1584.55|1600.55|1584.55|1599.89|1583.89|9
1641746780000|2022-01-09 16:46:20|1600.97|1584.97|1601.93|1585.93|1602.05|1586.05|1600.65|1584.65|18
1641746790000|2022-01-09 16:46:30|1602.01|1586.01|1601.89|1585.89|1602.01|1586.01|1601.87|1585.87|3
1641746800000|2022-01-09 16:46:40|1601.66|1585.66|1601.4|1585.4|1601.99|1585.99|1601.4|1585.4|7
1641746810000|2022-01-09 16:46:50|1601.48|1585.48|1601.01|1585.01|1601.81|1585.81|1601.01|1585.01|14
1641746820000|2022-01-09 16:47:00|1601.25|1585.25|1602.35|1586.35|1602.36|1586.36|1601.25|1585.25|15
1641746830000|2022-01-09 16:47:10|1602.49|1586.49|1604.18|1588.18|1604.18|1588.18|1602.49|1586.49|9
1641746840000|2022-01-09 16:47:20|1604.17|1588.17|1604.1|1588.1|1604.17|1588.17|1603.76|1587.76|12
1641746850000|2022-01-09 16:47:30|1604.05|1588.05|1604.83|1588.83|1604.83|1588.83|1604.05|1588.05|8
1641746860000|2022-01-09 16:47:40|1604.59|1588.59|1603.82|1587.82|1604.59|1588.59|1603.55|1587.55|15
1641746870000|2022-01-09 16:47:50|1603.55|1587.55|1603.9|1587.9|1604.05|1588.05|1603.55|1587.55|13
1641746880000|2022-01-09 16:48:00|1603.93|1587.93|1604.3|1588.3|1604.3|1588.3|1603.93|1587.93|8
1641746890000|2022-01-09 16:48:10|1604.24|1588.24|1604.31|1588.31|1604.49|1588.49|1604.24|1588.24|5
1641746900000|2022-01-09 16:48:20|1604.32|1588.32|1604.12|1588.12|1604.83|1588.83|1604.03|1588.03|12
1641746910000|2022-01-09 16:48:30|1604.08|1588.08|1604.32|1588.32|1604.32|1588.32|1604.08|1588.08|8
1641746920000|2022-01-09 16:48:40|1604.31|1588.31|1605.2|1589.2|1605.2|1589.2|1604.26|1588.26|8
1641746930000|2022-01-09 16:48:50|1605.38|1589.38|1606.2|1590.2|1606.65|1590.65|1605.38|1589.38|22
1641746940000|2022-01-09 16:49:00|1606.41|1590.41|1607.81|1591.81|1607.89|1591.89|1606.41|1590.41|19
1641746950000|2022-01-09 16:49:10|1607.49|1591.49|1606.72|1590.72|1608.37|1592.37|1606.71|1590.71|21
1641746960000|2022-01-09 16:49:20|1606.95|1590.95|1606.3|1590.3|1607.11|1591.11|1606.27|1590.27|16
1641746970000|2022-01-09 16:49:30|1606.24|1590.24|1606.73|1590.73|1606.96|1590.96|1606.24|1590.24|10
1641746980000|2022-01-09 16:49:40|1606.72|1590.72|1606.86|1590.86|1606.96|1590.96|1606.49|1590.49|15
1641746990000|2022-01-09 16:49:50|1606.93|1590.93|1606.38|1590.38|1607.07|1591.07|1606.38|1590.38|13
1641747000000|2022-01-09 16:50:00|1606.37|1590.37|1607.51|1591.51|1607.61|1591.61|1606.37|1590.37|17
1641747010000|2022-01-09 16:50:10|1607.61|1591.61|1608.16|1592.16|1608.16|1592.16|1607.61|1591.61|12
1641747020000|2022-01-09 16:50:20|1608.05|1592.05|1607.2|1591.2|1608.05|1592.05|1606.98|1590.98|13
1641747030000|2022-01-09 16:50:30|1607.12|1591.12|1607.23|1591.23|1607.37|1591.37|1607.1|1591.1|13
1641747040000|2022-01-09 16:50:40|1607.33|1591.33|1610.65|1594.65|1610.8|1594.8|1606.76|1590.76|22
1641747050000|2022-01-09 16:50:50|1610.56|1594.56|1610.5|1594.5|1610.56|1594.56|1610.06|1594.06|19
1641747060000|2022-01-09 16:51:00|1610.51|1594.51|1613.49|1597.49|1613.49|1597.49|1610.51|1594.51|24
1641747070000|2022-01-09 16:51:10|1613.55|1597.55|1613.86|1597.86|1614.28|1598.28|1613.19|1597.19|19
1641747080000|2022-01-09 16:51:20|1613.81|1597.81|1611.66|1595.66|1614.02|1598.02|1610.94|1594.94|23
1641747090000|2022-01-09 16:51:30|1611.63|1595.63|1612.23|1596.23|1612.93|1596.93|1611.63|1595.63|23
1641747100000|2022-01-09 16:51:40|1612.45|1596.45|1612.33|1596.33|1612.45|1596.45|1611.99|1595.99|18
1641747110000|2022-01-09 16:51:50|1612.09|1596.09|1614|1598|1614.08|1598.08|1612.07|1596.07|22
1641747120000|2022-01-09 16:52:00|1613.8|1597.8|1613.37|1597.37|1613.99|1597.99|1613.01|1597.01|25
1641747130000|2022-01-09 16:52:10|1613.41|1597.41|1612.71|1596.71|1613.46|1597.46|1612.71|1596.71|13
1641747140000|2022-01-09 16:52:20|1612.67|1596.67|1614.96|1598.96|1614.96|1598.96|1612.67|1596.67|20
1641747150000|2022-01-09 16:52:30|1614.88|1598.88|1616.41|1600.41|1616.62|1600.62|1614.56|1598.56|20
1641747160000|2022-01-09 16:52:40|1616.35|1600.35|1613.82|1597.82|1616.35|1600.35|1613.82|1597.82|25
1641747170000|2022-01-09 16:52:50|1613.57|1597.57|1613.56|1597.56|1613.57|1597.57|1612.96|1596.96|16
1641747180000|2022-01-09 16:53:00|1613.53|1597.53|1612.25|1596.25|1613.65|1597.65|1612.25|1596.25|18
1641747190000|2022-01-09 16:53:10|1612.12|1596.12|1611.62|1595.62|1612.24|1596.24|1611.02|1595.02|23
1641747200000|2022-01-09 16:53:20|1611.7|1595.7|1612.24|1596.24|1612.24|1596.24|1611.67|1595.67|7
1641747210000|2022-01-09 16:53:30|1612.13|1596.13|1611.59|1595.59|1612.17|1596.17|1611.59|1595.59|13
1641747220000|2022-01-09 16:53:40|1611.7|1595.7|1612.13|1596.13|1612.2|1596.2|1611.7|1595.7|17
1641747230000|2022-01-09 16:53:50|1612.05|1596.05|1611.32|1595.32|1612.07|1596.07|1610.83|1594.83|21
1641747240000|2022-01-09 16:54:00|1611.36|1595.36|1610.96|1594.96|1611.54|1595.54|1610.96|1594.96|10
1641747250000|2022-01-09 16:54:10|1611.06|1595.06|1608.65|1592.65|1611.06|1595.06|1608.65|1592.65|14
1641747260000|2022-01-09 16:54:20|1608.81|1592.81|1612.41|1596.41|1612.41|1596.41|1608.81|1592.81|20
1641747270000|2022-01-09 16:54:30|1612.26|1596.26|1613.1|1597.1|1613.22|1597.22|1612.26|1596.26|27
1641747280000|2022-01-09 16:54:40|1613.04|1597.04|1612.76|1596.76|1613.36|1597.36|1612.76|1596.76|16
1641747290000|2022-01-09 16:54:50|1612.55|1596.55|1612.92|1596.92|1612.93|1596.93|1612.52|1596.52|15
1641747300000|2022-01-09 16:55:00|1612.67|1596.67|1612.88|1596.88|1612.92|1596.92|1612.41|1596.41|17
1641747310000|2022-01-09 16:55:10|1612.94|1596.94|1615.41|1599.41|1615.41|1599.41|1612.94|1596.94|23
1641747320000|2022-01-09 16:55:20|1615.51|1599.51|1618.3|1602.3|1619.04|1603.04|1615.51|1599.51|26
1641747330000|2022-01-09 16:55:30|1618.07|1602.07|1616.18|1600.18|1618.07|1602.07|1616.16|1600.16|31
1641747340000|2022-01-09 16:55:40|1616.41|1600.41|1616.46|1600.46|1616.96|1600.96|1615.98|1599.98|19
1641747350000|2022-01-09 16:55:50|1616.49|1600.49|1615.57|1599.57|1616.51|1600.51|1615.57|1599.57|18
1641747360000|2022-01-09 16:56:00|1615.56|1599.56|1616.27|1600.27|1616.35|1600.35|1615.54|1599.54|14
1641747370000|2022-01-09 16:56:10|1616.39|1600.39|1615.26|1599.26|1616.5|1600.5|1615.19|1599.19|17
1641747380000|2022-01-09 16:56:20|1615.63|1599.63|1615.11|1599.11|1615.63|1599.63|1615.11|1599.11|5
1641747390000|2022-01-09 16:56:30|1615.05|1599.05|1615.54|1599.54|1615.54|1599.54|1614.5|1598.5|11
1641747400000|2022-01-09 16:56:40|1615.67|1599.67|1615.77|1599.77|1616.17|1600.17|1615.51|1599.51|18
1641747410000|2022-01-09 16:56:50|1615.85|1599.85|1616|1600|1616|1600|1615.77|1599.77|18
1641747420000|2022-01-09 16:57:00|1615.96|1599.96|1617.94|1601.94|1618.02|1602.02|1615.96|1599.96|13
1641747430000|2022-01-09 16:57:10|1618.02|1602.02|1617.17|1601.17|1618.41|1602.41|1617.06|1601.06|19
1641747440000|2022-01-09 16:57:20|1617.18|1601.18|1617.6|1601.6|1617.87|1601.87|1617.15|1601.15|12
1641747450000|2022-01-09 16:57:30|1617.53|1601.53|1616.61|1600.61|1617.6|1601.6|1616.61|1600.61|17
1641747460000|2022-01-09 16:57:40|1616.88|1600.88|1617.81|1601.81|1617.81|1601.81|1616.81|1600.81|17
1641747470000|2022-01-09 16:57:50|1617.63|1601.63|1619.1|1603.1|1619.1|1603.1|1617.63|1601.63|15
1641747480000|2022-01-09 16:58:00|1619.28|1603.28|1618.71|1602.71|1619.28|1603.28|1618.53|1602.53|13
1641747490000|2022-01-09 16:58:10|1618.53|1602.53|1618.9|1602.9|1618.9|1602.9|1617.95|1601.95|16
1641747500000|2022-01-09 16:58:20|1618.86|1602.86|1619.81|1603.81|1619.81|1603.81|1618.86|1602.86|23
1641747510000|2022-01-09 16:58:30|1619.82|1603.82|1619.84|1603.84|1620.23|1604.23|1619.82|1603.82|20
1641747520000|2022-01-09 16:58:40|1619.89|1603.89|1619.49|1603.49|1619.95|1603.95|1619.43|1603.43|17
1641747530000|2022-01-09 16:58:50|1619.43|1603.43|1620.24|1604.24|1620.24|1604.24|1619.43|1603.43|11
1641747540000|2022-01-09 16:59:00|1620.28|1604.28|1620.26|1604.26|1620.42|1604.42|1620.16|1604.16|15
1641747550000|2022-01-09 16:59:10|1620.39|1604.39|1620.83|1604.83|1620.85|1604.85|1620.34|1604.34|14
1641747560000|2022-01-09 16:59:20|1620.9|1604.9|1620.94|1604.94|1620.95|1604.95|1620.57|1604.57|8
1641747570000|2022-01-09 16:59:30|1621.08|1605.08|1620.9|1604.9|1621.08|1605.08|1620.9|1604.9|8
1641747580000|2022-01-09 16:59:40|1621.22|1605.22|1622.19|1606.19|1622.25|1606.25|1621.22|1605.22|8
1641747590000|2022-01-09 16:59:50|1622.18|1606.18|1622.34|1606.34|1622.34|1606.34|1622.11|1606.11|5
1641747600000|2022-01-09 17:00:00|1622.42|1606.42|1623.47|1607.47|1623.91|1607.91|1622.42|1606.42|28
1641747610000|2022-01-09 17:00:10|1623.23|1607.23|1622|1606|1623.23|1607.23|1621.9|1605.9|23
1641747620000|2022-01-09 17:00:20|1621.99|1605.99|1620.45|1604.45|1622.04|1606.04|1620.45|1604.45|16
1641747630000|2022-01-09 17:00:30|1620.28|1604.28|1621.22|1605.22|1621.22|1605.22|1619.74|1603.74|13
1641747640000|2022-01-09 17:00:40|1621.61|1605.61|1622|1606|1622.11|1606.11|1621.46|1605.46|15
1641747650000|2022-01-09 17:00:50|1621.91|1605.91|1621.47|1605.47|1622.03|1606.03|1621.47|1605.47|18
1641747660000|2022-01-09 17:01:00|1621.55|1605.55|1620.43|1604.43|1622.16|1606.16|1620.3|1604.3|25
1641747670000|2022-01-09 17:01:10|1620.05|1604.05|1620.11|1604.11|1620.23|1604.23|1620|1604|13
1641747680000|2022-01-09 17:01:20|1620.06|1604.06|1619.4|1603.4|1620.06|1604.06|1619.39|1603.39|22
1641747690000|2022-01-09 17:01:30|1619.34|1603.34|1616.84|1600.84|1619.57|1603.57|1616.59|1600.59|23
1641747700000|2022-01-09 17:01:40|1616.93|1600.93|1615.71|1599.71|1616.93|1600.93|1615.71|1599.71|18
1641747710000|2022-01-09 17:01:50|1615.53|1599.53|1614.7|1598.7|1615.71|1599.71|1614.69|1598.69|17
1641747720000|2022-01-09 17:02:00|1614.52|1598.52|1617.38|1601.38|1617.52|1601.52|1614.52|1598.52|21
1641747730000|2022-01-09 17:02:10|1617.03|1601.03|1617.44|1601.44|1617.45|1601.45|1616.11|1600.11|26
1641747740000|2022-01-09 17:02:20|1617.8|1601.8|1617.01|1601.01|1617.99|1601.99|1617.01|1601.01|18
1641747750000|2022-01-09 17:02:30|1617.22|1601.22|1618.16|1602.16|1618.16|1602.16|1617.08|1601.08|12
1641747760000|2022-01-09 17:02:40|1618.41|1602.41|1618.97|1602.97|1619.02|1603.02|1618.31|1602.31|15
1641747770000|2022-01-09 17:02:50|1619.02|1603.02|1617.89|1601.89|1619.09|1603.09|1617.79|1601.79|21
1641747780000|2022-01-09 17:03:00|1618.01|1602.01|1619.81|1603.81|1619.81|1603.81|1618.01|1602.01|17
1641747790000|2022-01-09 17:03:10|1619.92|1603.92|1621.69|1605.69|1622.01|1606.01|1619.81|1603.81|21
1641747800000|2022-01-09 17:03:20|1621.62|1605.62|1621.86|1605.86|1621.94|1605.94|1621.54|1605.54|19
1641747810000|2022-01-09 17:03:30|1621.89|1605.89|1621.14|1605.14|1622.17|1606.17|1621.04|1605.04|17
1641747820000|2022-01-09 17:03:40|1620.99|1604.99|1621.13|1605.13|1621.17|1605.17|1620.99|1604.99|12
1641747830000|2022-01-09 17:03:50|1621.1|1605.1|1619.32|1603.32|1621.1|1605.1|1619.16|1603.16|17
1641747840000|2022-01-09 17:04:00|1619.33|1603.33|1620.14|1604.14|1620.14|1604.14|1619.33|1603.33|14
1641747850000|2022-01-09 17:04:10|1620|1604|1620.39|1604.39|1620.39|1604.39|1620|1604|13
1641747860000|2022-01-09 17:04:20|1620.34|1604.34|1621.93|1605.93|1621.93|1605.93|1620.34|1604.34|13
1641747870000|2022-01-09 17:04:30|1622.33|1606.33|1622.35|1606.35|1622.75|1606.75|1621.98|1605.98|15
1641747880000|2022-01-09 17:04:40|1622.37|1606.37|1624.07|1608.07|1624.07|1608.07|1622.37|1606.37|14
1641747890000|2022-01-09 17:04:50|1623.87|1607.87|1623.37|1607.37|1623.98|1607.98|1623.37|1607.37|17
1641747900000|2022-01-09 17:05:00|1623.38|1607.38|1620.41|1604.41|1623.38|1607.38|1620.41|1604.41|18
1641747910000|2022-01-09 17:05:10|1620.45|1604.45|1618.42|1602.42|1620.45|1604.45|1617.97|1601.97|19
1641747920000|2022-01-09 17:05:20|1618.56|1602.56|1621.61|1605.61|1621.98|1605.98|1618.49|1602.49|26
1641747930000|2022-01-09 17:05:30|1621.86|1605.86|1620.77|1604.77|1622.58|1606.58|1620.77|1604.77|15
1641747940000|2022-01-09 17:05:40|1620.69|1604.69|1620.28|1604.28|1621.32|1605.32|1620.28|1604.28|18
1641747950000|2022-01-09 17:05:50|1620.17|1604.17|1618.89|1602.89|1620.17|1604.17|1618.67|1602.67|23
1641747960000|2022-01-09 17:06:00|1619.13|1603.13|1619.3|1603.3|1619.41|1603.41|1618.7|1602.7|21
1641747970000|2022-01-09 17:06:10|1619.34|1603.34|1619.17|1603.17|1619.5|1603.5|1618.99|1602.99|11
1641747980000|2022-01-09 17:06:20|1619.19|1603.19|1621.05|1605.05|1621.11|1605.11|1619.19|1603.19|25
1641747990000|2022-01-09 17:06:30|1621.06|1605.06|1621.73|1605.73|1621.73|1605.73|1620.93|1604.93|10
1641748000000|2022-01-09 17:06:40|1621.69|1605.69|1620.81|1604.81|1621.73|1605.73|1620.54|1604.54|22
1641748010000|2022-01-09 17:06:50|1620.54|1604.54|1621.1|1605.1|1621.22|1605.22|1620.48|1604.48|26
1641748020000|2022-01-09 17:07:00|1620.98|1604.98|1620.7|1604.7|1620.98|1604.98|1620.64|1604.64|14
1641748030000|2022-01-09 17:07:10|1620.65|1604.65|1620.12|1604.12|1620.67|1604.67|1619.05|1603.05|24
1641748040000|2022-01-09 17:07:20|1620.05|1604.05|1620.64|1604.64|1621.14|1605.14|1620.05|1604.05|16
1641748050000|2022-01-09 17:07:30|1620.75|1604.75|1619.16|1603.16|1620.76|1604.76|1617.99|1601.99|29
1641748060000|2022-01-09 17:07:40|1619.25|1603.25|1621.05|1605.05|1621.31|1605.31|1619.25|1603.25|19
1641748070000|2022-01-09 17:07:50|1620.98|1604.98|1619.82|1603.82|1620.98|1604.98|1619.82|1603.82|16
1641748080000|2022-01-09 17:08:00|1619.79|1603.79|1618.44|1602.44|1619.79|1603.79|1618.44|1602.44|20
1641748090000|2022-01-09 17:08:10|1618.38|1602.38|1618.12|1602.12|1618.66|1602.66|1617.99|1601.99|20
1641748100000|2022-01-09 17:08:20|1618.09|1602.09|1618.01|1602.01|1618.12|1602.12|1617.26|1601.26|22
1641748110000|2022-01-09 17:08:30|1618|1602|1618.15|1602.15|1618.27|1602.27|1618|1602|11
1641748120000|2022-01-09 17:08:40|1618.05|1602.05|1617.37|1601.37|1618.45|1602.45|1617.2|1601.2|14
1641748130000|2022-01-09 17:08:50|1617.2|1601.2|1617|1601|1617.42|1601.42|1616.94|1600.94|22
1641748140000|2022-01-09 17:09:00|1616.86|1600.86|1616.69|1600.69|1617.01|1601.01|1616.45|1600.45|12
1641748150000|2022-01-09 17:09:10|1616.6|1600.6|1615.51|1599.51|1616.69|1600.69|1615.29|1599.29|26
1641748160000|2022-01-09 17:09:20|1615.9|1599.9|1615.51|1599.51|1616.16|1600.16|1615.51|1599.51|13
1641748170000|2022-01-09 17:09:30|1615.66|1599.66|1614.01|1598.01|1615.66|1599.66|1614.01|1598.01|15
1641748180000|2022-01-09 17:09:40|1613.51|1597.51|1613.89|1597.89|1614.19|1598.19|1612.99|1596.99|22
1641748190000|2022-01-09 17:09:50|1613.68|1597.68|1613.3|1597.3|1613.68|1597.68|1612.88|1596.88|14
1641748200000|2022-01-09 17:10:00|1613.27|1597.27|1614.09|1598.09|1614.09|1598.09|1612.5|1596.5|22
1641748210000|2022-01-09 17:10:10|1614.18|1598.18|1614.22|1598.22|1614.3|1598.3|1613.88|1597.88|19
1641748220000|2022-01-09 17:10:20|1614.09|1598.09|1614.22|1598.22|1614.42|1598.42|1614.02|1598.02|12
1641748230000|2022-01-09 17:10:30|1614.13|1598.13|1613.46|1597.46|1614.22|1598.22|1613.46|1597.46|10
1641748240000|2022-01-09 17:10:40|1613.59|1597.59|1613.19|1597.19|1613.59|1597.59|1613.16|1597.16|4
1641748250000|2022-01-09 17:10:50|1613.16|1597.16|1613.33|1597.33|1613.41|1597.41|1613.16|1597.16|11
1641748260000|2022-01-09 17:11:00|1613.48|1597.48|1613.47|1597.47|1613.7|1597.7|1613.33|1597.33|7
1641748270000|2022-01-09 17:11:10|1613.27|1597.27|1610.77|1594.77|1613.47|1597.47|1610.77|1594.77|21
1641748280000|2022-01-09 17:11:20|1610.68|1594.68|1610.36|1594.36|1610.68|1594.68|1609.83|1593.83|13
1641748290000|2022-01-09 17:11:30|1610.43|1594.43|1612.06|1596.06|1612.06|1596.06|1610.43|1594.43|8
1641748300000|2022-01-09 17:11:40|1612.19|1596.19|1612.19|1596.19|1612.2|1596.2|1611.7|1595.7|23
1641748310000|2022-01-09 17:11:50|1611.96|1595.96|1611.6|1595.6|1611.96|1595.96|1611.6|1595.6|8
1641748320000|2022-01-09 17:12:00|1611.61|1595.61|1611.96|1595.96|1612.57|1596.57|1611.61|1595.61|9
1641748330000|2022-01-09 17:12:10|1611.58|1595.58|1612|1596|1612.07|1596.07|1611.58|1595.58|17
1641748340000|2022-01-09 17:12:20|1612.01|1596.01|1612.17|1596.17|1612.17|1596.17|1611.87|1595.87|6
1641748350000|2022-01-09 17:12:30|1612.07|1596.07|1612.35|1596.35|1612.36|1596.36|1611.9|1595.9|12
1641748360000|2022-01-09 17:12:40|1612.71|1596.71|1612.69|1596.69|1612.71|1596.71|1612.69|1596.69|2
1641748370000|2022-01-09 17:12:50|1612.7|1596.7|1613.99|1597.99|1614.05|1598.05|1612.7|1596.7|14
1641748380000|2022-01-09 17:13:00|1614.05|1598.05|1614.68|1598.68|1614.69|1598.69|1614.05|1598.05|8
1641748390000|2022-01-09 17:13:10|1614.6|1598.6|1613.91|1597.91|1614.6|1598.6|1613.91|1597.91|14
1641748400000|2022-01-09 17:13:20|1613.77|1597.77|1613.76|1597.76|1613.79|1597.79|1613.76|1597.76|3
1641748410000|2022-01-09 17:13:30|1613.8|1597.8|1612.05|1596.05|1613.8|1597.8|1611.99|1595.99|11
1641748420000|2022-01-09 17:13:40|1611.99|1595.99|1611.98|1595.98|1611.99|1595.99|1611.75|1595.75|9
1641748430000|2022-01-09 17:13:50|1612.01|1596.01|1613.78|1597.78|1613.78|1597.78|1612.01|1596.01|17
1641748440000|2022-01-09 17:14:00|1613.76|1597.76|1614.71|1598.71|1614.74|1598.74|1613.76|1597.76|10
1641748450000|2022-01-09 17:14:10|1614.77|1598.77|1614.33|1598.33|1614.77|1598.77|1614.33|1598.33|5
1641748460000|2022-01-09 17:14:20|1614.18|1598.18|1613.02|1597.02|1614.37|1598.37|1613.02|1597.02|18
1641748470000|2022-01-09 17:14:30|1613|1597|1611.47|1595.47|1613|1597|1611.46|1595.46|12
1641748480000|2022-01-09 17:14:40|1611.46|1595.46|1611.07|1595.07|1611.47|1595.47|1610.87|1594.87|15
1641748490000|2022-01-09 17:14:50|1610.87|1594.87|1610.9|1594.9|1611.01|1595.01|1610.74|1594.74|12
1641748500000|2022-01-09 17:15:00|1611.15|1595.15|1612.94|1596.94|1612.94|1596.94|1611.15|1595.15|19
1641748510000|2022-01-09 17:15:10|1613|1597|1613.31|1597.31|1613.67|1597.67|1613|1597|15
1641748520000|2022-01-09 17:15:20|1613.15|1597.15|1611.79|1595.79|1613.15|1597.15|1611.65|1595.65|11
1641748530000|2022-01-09 17:15:30|1611.86|1595.86|1611.62|1595.62|1611.86|1595.86|1611.58|1595.58|15
1641748540000|2022-01-09 17:15:40|1611.61|1595.61|1612.31|1596.31|1612.31|1596.31|1611.61|1595.61|8
1641748550000|2022-01-09 17:15:50|1612.51|1596.51|1612.46|1596.46|1612.67|1596.67|1612.39|1596.39|9
1641748560000|2022-01-09 17:16:00|1612.6|1596.6|1613.17|1597.17|1613.22|1597.22|1612.6|1596.6|13
1641748570000|2022-01-09 17:16:10|1613.54|1597.54|1614.74|1598.74|1614.85|1598.85|1613.53|1597.53|17
1641748580000|2022-01-09 17:16:20|1614.65|1598.65|1614.81|1598.81|1615.37|1599.37|1614.65|1598.65|17
1641748590000|2022-01-09 17:16:30|1614.88|1598.88|1614.38|1598.38|1614.88|1598.88|1614.37|1598.37|13
1641748600000|2022-01-09 17:16:40|1613.94|1597.94|1613.07|1597.07|1613.94|1597.94|1612.93|1596.93|11
1641748610000|2022-01-09 17:16:50|1613.15|1597.15|1614.28|1598.28|1614.28|1598.28|1613.15|1597.15|11
1641748620000|2022-01-09 17:17:00|1614.35|1598.35|1613.83|1597.83|1614.62|1598.62|1613.6|1597.6|14
1641748630000|2022-01-09 17:17:10|1613.93|1597.93|1614.73|1598.73|1614.83|1598.83|1613.93|1597.93|21
1641748640000|2022-01-09 17:17:20|1614.82|1598.82|1615.46|1599.46|1615.46|1599.46|1614.74|1598.74|11
1641748650000|2022-01-09 17:17:30|1615.38|1599.38|1615.44|1599.44|1615.66|1599.66|1615.38|1599.38|9
1641748660000|2022-01-09 17:17:40|1615.22|1599.22|1615.39|1599.39|1615.5|1599.5|1615.22|1599.22|7
1641748670000|2022-01-09 17:17:50|1615.51|1599.51|1616.41|1600.41|1616.41|1600.41|1615.51|1599.51|8
1641748680000|2022-01-09 17:18:00|1616.31|1600.31|1615.73|1599.73|1616.45|1600.45|1615.62|1599.62|11
1641748690000|2022-01-09 17:18:10|1615.8|1599.8|1617.42|1601.42|1617.54|1601.54|1615.8|1599.8|15
1641748700000|2022-01-09 17:18:20|1617.48|1601.48|1620.14|1604.14|1620.14|1604.14|1617.48|1601.48|27
1641748710000|2022-01-09 17:18:30|1620.15|1604.15|1620.39|1604.39|1620.98|1604.98|1620.15|1604.15|21
1641748720000|2022-01-09 17:18:40|1620.44|1604.44|1619.66|1603.66|1620.44|1604.44|1619.46|1603.46|22
1641748730000|2022-01-09 17:18:50|1619.51|1603.51|1618.62|1602.62|1619.51|1603.51|1618.62|1602.62|12
1641748740000|2022-01-09 17:19:00|1618.69|1602.69|1619.1|1603.1|1619.1|1603.1|1618.37|1602.37|12
1641748750000|2022-01-09 17:19:10|1619.05|1603.05|1619.83|1603.83|1619.83|1603.83|1618.77|1602.77|19
1641748760000|2022-01-09 17:19:20|1619.8|1603.8|1620.3|1604.3|1620.3|1604.3|1619.8|1603.8|12
1641748770000|2022-01-09 17:19:30|1620.25|1604.25|1619.55|1603.55|1620.5|1604.5|1619.55|1603.55|17
1641748780000|2022-01-09 17:19:40|1619.65|1603.65|1618.38|1602.38|1619.65|1603.65|1618.38|1602.38|10
1641748790000|2022-01-09 17:19:50|1618.26|1602.26|1618.76|1602.76|1618.76|1602.76|1618.26|1602.26|12
1641748800000|2022-01-09 17:20:00|1618.65|1602.65|1618.27|1602.27|1618.8|1602.8|1618.27|1602.27|13
1641748810000|2022-01-09 17:20:10|1618.3|1602.3|1617.48|1601.48|1618.3|1602.3|1617.37|1601.37|13
1641748820000|2022-01-09 17:20:20|1617.42|1601.42|1616.77|1600.77|1617.42|1601.42|1616.06|1600.06|14
1641748830000|2022-01-09 17:20:30|1616.63|1600.63|1618.34|1602.34|1618.34|1602.34|1616.63|1600.63|15
1641748840000|2022-01-09 17:20:40|1618.37|1602.37|1618.38|1602.38|1619.42|1603.42|1618.37|1602.37|17
1641748850000|2022-01-09 17:20:50|1618.19|1602.19|1617.74|1601.74|1618.19|1602.19|1617.74|1601.74|12
1641748860000|2022-01-09 17:21:00|1617.55|1601.55|1615.49|1599.49|1617.55|1601.55|1615.49|1599.49|15
1641748870000|2022-01-09 17:21:10|1615.34|1599.34|1615.62|1599.62|1616.06|1600.06|1614.98|1598.98|20
1641748880000|2022-01-09 17:21:20|1615.55|1599.55|1616.61|1600.61|1616.79|1600.79|1614.79|1598.79|23
1641748890000|2022-01-09 17:21:30|1616.79|1600.79|1617.37|1601.37|1617.37|1601.37|1616.79|1600.79|8
1641748900000|2022-01-09 17:21:40|1617.38|1601.38|1617.47|1601.47|1617.47|1601.47|1617.38|1601.38|2
1641748910000|2022-01-09 17:21:50|1617.38|1601.38|1617.72|1601.72|1617.95|1601.95|1617.38|1601.38|8
1641748920000|2022-01-09 17:22:00|1617.73|1601.73|1616.49|1600.49|1617.74|1601.74|1616.49|1600.49|13
1641748930000|2022-01-09 17:22:10|1616.34|1600.34|1616.05|1600.05|1616.34|1600.34|1616.05|1600.05|2
1641748940000|2022-01-09 17:22:20|1615.98|1599.98|1615.51|1599.51|1615.98|1599.98|1615.51|1599.51|5
1641748950000|2022-01-09 17:22:30|1615.29|1599.29|1616.52|1600.52|1616.52|1600.52|1614.69|1598.69|22
1641748960000|2022-01-09 17:22:40|1616.51|1600.51|1616.29|1600.29|1616.51|1600.51|1616.26|1600.26|7
1641748970000|2022-01-09 17:22:50|1616.34|1600.34|1616.44|1600.44|1616.44|1600.44|1616.33|1600.33|3
1641748980000|2022-01-09 17:23:00|1616.4|1600.4|1615.84|1599.84|1616.4|1600.4|1615.62|1599.62|11
1641748990000|2022-01-09 17:23:10|1616.07|1600.07|1615.63|1599.63|1616.12|1600.12|1615.63|1599.63|14
1641749000000|2022-01-09 17:23:20|1615.55|1599.55|1614.78|1598.78|1615.55|1599.55|1614.76|1598.76|9
1641749010000|2022-01-09 17:23:30|1614.96|1598.96|1614.84|1598.84|1615.26|1599.26|1614.84|1598.84|7
1641749020000|2022-01-09 17:23:40|1614.71|1598.71|1615.29|1599.29|1615.29|1599.29|1614.71|1598.71|4
1641749030000|2022-01-09 17:23:50|1615.06|1599.06|1614.14|1598.14|1615.06|1599.06|1614.1|1598.1|14
1641749040000|2022-01-09 17:24:00|1614.41|1598.41|1617.44|1601.44|1617.44|1601.44|1614.41|1598.41|23
1641749050000|2022-01-09 17:24:10|1617.56|1601.56|1618.79|1602.79|1618.79|1602.79|1617.56|1601.56|17
1641749060000|2022-01-09 17:24:20|1618.72|1602.72|1617.73|1601.73|1618.81|1602.81|1617.73|1601.73|23
1641749070000|2022-01-09 17:24:30|1617.72|1601.72|1618.34|1602.34|1618.5|1602.5|1617.72|1601.72|16
1641749080000|2022-01-09 17:24:40|1618.32|1602.32|1618.49|1602.49|1618.54|1602.54|1618.32|1602.32|10
1641749090000|2022-01-09 17:24:50|1618.56|1602.56|1618.74|1602.74|1619.34|1603.34|1618.56|1602.56|17
1641749100000|2022-01-09 17:25:00|1618.65|1602.65|1617.43|1601.43|1618.87|1602.87|1617.43|1601.43|17
1641749110000|2022-01-09 17:25:10|1617.18|1601.18|1616.99|1600.99|1617.21|1601.21|1616.66|1600.66|14
1641749120000|2022-01-09 17:25:20|1616.87|1600.87|1617.93|1601.93|1617.96|1601.96|1616.87|1600.87|13
1641749130000|2022-01-09 17:25:30|1617.91|1601.91|1618.45|1602.45|1618.53|1602.53|1617.81|1601.81|12
1641749140000|2022-01-09 17:25:40|1618.84|1602.84|1619.47|1603.47|1619.47|1603.47|1618.84|1602.84|16
1641749150000|2022-01-09 17:25:50|1619.42|1603.42|1620.31|1604.31|1620.31|1604.31|1619.42|1603.42|12
1641749160000|2022-01-09 17:26:00|1620.51|1604.51|1620.78|1604.78|1620.78|1604.78|1620.19|1604.19|17
1641749170000|2022-01-09 17:26:10|1620.93|1604.93|1621.15|1605.15|1621.15|1605.15|1620.53|1604.53|11
1641749180000|2022-01-09 17:26:20|1621.13|1605.13|1620.57|1604.57|1621.13|1605.13|1620.04|1604.04|16
1641749190000|2022-01-09 17:26:30|1620.35|1604.35|1620.59|1604.59|1620.59|1604.59|1620.35|1604.35|5
1641749200000|2022-01-09 17:26:40|1620.51|1604.51|1619.77|1603.77|1620.83|1604.83|1619.57|1603.57|14
1641749210000|2022-01-09 17:26:50|1619.51|1603.51|1620.46|1604.46|1620.46|1604.46|1619.51|1603.51|11
1641749220000|2022-01-09 17:27:00|1620.71|1604.71|1621.4|1605.4|1621.45|1605.45|1620.71|1604.71|7
1641749230000|2022-01-09 17:27:10|1621.24|1605.24|1621.4|1605.4|1621.83|1605.83|1621.24|1605.24|12
1641749240000|2022-01-09 17:27:20|1621.36|1605.36|1621.46|1605.46|1621.46|1605.46|1621.36|1605.36|4
1641749250000|2022-01-09 17:27:30|1621.5|1605.5|1619.48|1603.48|1621.5|1605.5|1619.48|1603.48|15
1641749260000|2022-01-09 17:27:40|1619.47|1603.47|1618.43|1602.43|1619.47|1603.47|1618.43|1602.43|12
1641749270000|2022-01-09 17:27:50|1618.4|1602.4|1618.33|1602.33|1618.6|1602.6|1617.9|1601.9|13
1641749280000|2022-01-09 17:28:00|1618.43|1602.43|1619.59|1603.59|1619.59|1603.59|1618.43|1602.43|13
1641749290000|2022-01-09 17:28:10|1620.03|1604.03|1620.49|1604.49|1621.03|1605.03|1620.02|1604.02|12
1641749300000|2022-01-09 17:28:20|1620.66|1604.66|1621.77|1605.77|1621.77|1605.77|1620.66|1604.66|15
1641749310000|2022-01-09 17:28:30|1622.27|1606.27|1622.53|1606.53|1622.53|1606.53|1622.27|1606.27|6
1641749320000|2022-01-09 17:28:40|1622.36|1606.36|1622.45|1606.45|1622.57|1606.57|1622.36|1606.36|5
1641749330000|2022-01-09 17:28:50|1622.5|1606.5|1622|1606|1622.5|1606.5|1622|1606|7
1641749340000|2022-01-09 17:29:00|1621.92|1605.92|1621.37|1605.37|1621.92|1605.92|1620.92|1604.92|17
1641749350000|2022-01-09 17:29:10|1621.24|1605.24|1619.74|1603.74|1621.24|1605.24|1619.66|1603.66|24
1641749360000|2022-01-09 17:29:20|1619.76|1603.76|1621.45|1605.45|1621.45|1605.45|1619.52|1603.52|23
1641749370000|2022-01-09 17:29:30|1621.36|1605.36|1621.94|1605.94|1621.94|1605.94|1621.33|1605.33|6
1641749380000|2022-01-09 17:29:40|1621.83|1605.83|1621.37|1605.37|1621.83|1605.83|1621.37|1605.37|5
1641749390000|2022-01-09 17:29:50|1621.21|1605.21|1621.56|1605.56|1621.58|1605.58|1621.19|1605.19|12
1641749400000|2022-01-09 17:30:00|1621.66|1605.66|1624.07|1608.07|1624.07|1608.07|1621.59|1605.59|18
1641749410000|2022-01-09 17:30:10|1623.83|1607.83|1622.94|1606.94|1623.83|1607.83|1621.79|1605.79|21
1641749420000|2022-01-09 17:30:20|1623.07|1607.07|1623.93|1607.93|1624.28|1608.28|1622.99|1606.99|12
1641749430000|2022-01-09 17:30:30|1624.12|1608.12|1623.58|1607.58|1624.28|1608.28|1623.58|1607.58|11
1641749440000|2022-01-09 17:30:40|1623.66|1607.66|1622.85|1606.85|1623.66|1607.66|1622.85|1606.85|10
1641749450000|2022-01-09 17:30:50|1622.92|1606.92|1623.46|1607.46|1623.46|1607.46|1622.92|1606.92|9
1641749460000|2022-01-09 17:31:00|1623.26|1607.26|1623.94|1607.94|1623.94|1607.94|1623.14|1607.14|10
1641749470000|2022-01-09 17:31:10|1624.02|1608.02|1624.22|1608.22|1624.22|1608.22|1623.96|1607.96|9
1641749480000|2022-01-09 17:31:20|1624.46|1608.46|1624.12|1608.12|1624.46|1608.46|1623.98|1607.98|9
1641749490000|2022-01-09 17:31:30|1623.99|1607.99|1624.23|1608.23|1624.23|1608.23|1623.99|1607.99|4
1641749500000|2022-01-09 17:31:40|1624.45|1608.45|1625.04|1609.04|1625.04|1609.04|1624.23|1608.23|11
1641749510000|2022-01-09 17:31:50|1624.98|1608.98|1625.34|1609.34|1625.35|1609.35|1624.98|1608.98|3
1641749520000|2022-01-09 17:32:00|1625.35|1609.35|1624.35|1608.35|1625.35|1609.35|1624.35|1608.35|9
1641749530000|2022-01-09 17:32:10|1624.24|1608.24|1624.67|1608.67|1624.67|1608.67|1623.54|1607.54|16
1641749540000|2022-01-09 17:32:20|1624.77|1608.77|1626.37|1610.37|1626.37|1610.37|1624.77|1608.77|10
1641749550000|2022-01-09 17:32:30|1626.39|1610.39|1626.51|1610.51|1626.56|1610.56|1626.39|1610.39|12
1641749560000|2022-01-09 17:32:40|1626.53|1610.53|1626.54|1610.54|1626.71|1610.71|1626.45|1610.45|11
1641749570000|2022-01-09 17:32:50|1626.7|1610.7|1628.39|1612.39|1628.39|1612.39|1626.7|1610.7|11
1641749580000|2022-01-09 17:33:00|1628.42|1612.42|1629.99|1613.99|1630.09|1614.09|1628.3|1612.3|17
1641749590000|2022-01-09 17:33:10|1629.81|1613.81|1631.45|1615.45|1631.45|1615.45|1629.81|1613.81|17
1641749600000|2022-01-09 17:33:20|1631.43|1615.43|1629.99|1613.99|1631.45|1615.45|1629.99|1613.99|18
1641749610000|2022-01-09 17:33:30|1630.07|1614.07|1629|1613|1630.39|1614.39|1629|1613|16
1641749620000|2022-01-09 17:33:40|1629.27|1613.27|1628.21|1612.21|1629.54|1613.54|1628.21|1612.21|16
1641749630000|2022-01-09 17:33:50|1628.19|1612.19|1627.51|1611.51|1628.19|1612.19|1627.49|1611.49|8
1641749640000|2022-01-09 17:34:00|1627.44|1611.44|1626.52|1610.52|1627.44|1611.44|1626.52|1610.52|10
1641749650000|2022-01-09 17:34:10|1626.45|1610.45|1626.2|1610.2|1626.45|1610.45|1625.7|1609.7|9
1641749660000|2022-01-09 17:34:20|1625.94|1609.94|1624.44|1608.44|1626.58|1610.58|1624.44|1608.44|20
1641749670000|2022-01-09 17:34:30|1624.04|1608.04|1623.45|1607.45|1624.04|1608.04|1623.4|1607.4|17
1641749680000|2022-01-09 17:34:40|1623.44|1607.44|1624.18|1608.18|1624.18|1608.18|1623.44|1607.44|14
1641749690000|2022-01-09 17:34:50|1624.26|1608.26|1624.37|1608.37|1624.37|1608.37|1623.44|1607.44|19
1641749700000|2022-01-09 17:35:00|1624.39|1608.39|1624.35|1608.35|1624.79|1608.79|1624.14|1608.14|22
1641749710000|2022-01-09 17:35:10|1624.36|1608.36|1623.24|1607.24|1624.36|1608.36|1623.12|1607.12|24
1641749720000|2022-01-09 17:35:20|1623.05|1607.05|1622.36|1606.36|1623.35|1607.35|1622.18|1606.18|13
1641749730000|2022-01-09 17:35:30|1622.24|1606.24|1622.12|1606.12|1622.35|1606.35|1622.02|1606.02|18
1641749740000|2022-01-09 17:35:40|1622.13|1606.13|1622.34|1606.34|1622.34|1606.34|1621.54|1605.54|12
1641749750000|2022-01-09 17:35:50|1622.25|1606.25|1622.37|1606.37|1622.46|1606.46|1622.25|1606.25|6
1641749760000|2022-01-09 17:36:00|1622.43|1606.43|1624.01|1608.01|1624.01|1608.01|1622.43|1606.43|16
1641749770000|2022-01-09 17:36:10|1624.41|1608.41|1623.83|1607.83|1624.41|1608.41|1623.68|1607.68|8
1641749780000|2022-01-09 17:36:20|1623.68|1607.68|1622.79|1606.79|1623.68|1607.68|1622.53|1606.53|19
1641749790000|2022-01-09 17:36:30|1622.8|1606.8|1622.74|1606.74|1622.93|1606.93|1622.55|1606.55|8
1641749800000|2022-01-09 17:36:40|1622.55|1606.55|1621.47|1605.47|1622.55|1606.55|1621.47|1605.47|15
1641749810000|2022-01-09 17:36:50|1621.48|1605.48|1620.62|1604.62|1621.51|1605.51|1620.62|1604.62|15
1641749820000|2022-01-09 17:37:00|1620.61|1604.61|1619.86|1603.86|1620.62|1604.62|1619.73|1603.73|23
1641749830000|2022-01-09 17:37:10|1619.92|1603.92|1620.02|1604.02|1620.05|1604.05|1619.49|1603.49|14
1641749840000|2022-01-09 17:37:20|1620.05|1604.05|1621.84|1605.84|1621.84|1605.84|1620.05|1604.05|17
1641749850000|2022-01-09 17:37:30|1621.87|1605.87|1622.19|1606.19|1622.81|1606.81|1621.78|1605.78|19
1641749860000|2022-01-09 17:37:40|1622.07|1606.07|1621.4|1605.4|1622.07|1606.07|1621.4|1605.4|6
1641749870000|2022-01-09 17:37:50|1621.23|1605.23|1621.24|1605.24|1621.24|1605.24|1621.1|1605.1|4
1641749880000|2022-01-09 17:38:00|1621.08|1605.08|1620.55|1604.55|1621.18|1605.18|1620.28|1604.28|13
1641749890000|2022-01-09 17:38:10|1620.54|1604.54|1622.51|1606.51|1622.51|1606.51|1620.52|1604.52|23
1641749900000|2022-01-09 17:38:20|1622.38|1606.38|1624.33|1608.33|1624.33|1608.33|1622.3|1606.3|20
1641749910000|2022-01-09 17:38:30|1624.31|1608.31|1624.92|1608.92|1624.92|1608.92|1624.31|1608.31|14
1641749920000|2022-01-09 17:38:40|1624.87|1608.87|1624.86|1608.86|1624.87|1608.87|1624.68|1608.68|4
1641749930000|2022-01-09 17:38:50|1624.91|1608.91|1624.71|1608.71|1624.91|1608.91|1624.71|1608.71|5
1641749940000|2022-01-09 17:39:00|1624.77|1608.77|1623.06|1607.06|1624.77|1608.77|1623.06|1607.06|17
1641749950000|2022-01-09 17:39:10|1623.01|1607.01|1622.49|1606.49|1623.01|1607.01|1622.49|1606.49|5
1641749960000|2022-01-09 17:39:20|1622.22|1606.22|1621.47|1605.47|1622.22|1606.22|1620.98|1604.98|10
1641749970000|2022-01-09 17:39:30|1621.5|1605.5|1620.55|1604.55|1621.5|1605.5|1620.55|1604.55|9
1641749980000|2022-01-09 17:39:40|1620.45|1604.45|1619.88|1603.88|1620.45|1604.45|1618.61|1602.61|21
1641749990000|2022-01-09 17:39:50|1620.04|1604.04|1620.13|1604.13|1620.23|1604.23|1619.93|1603.93|8
1641750000000|2022-01-09 17:40:00|1620.32|1604.32|1621.87|1605.87|1621.96|1605.96|1620.13|1604.13|16
1641750010000|2022-01-09 17:40:10|1622.11|1606.11|1620.52|1604.52|1622.11|1606.11|1620.52|1604.52|16
1641750020000|2022-01-09 17:40:20|1620.64|1604.64|1618.55|1602.55|1620.64|1604.64|1618.55|1602.55|15
1641750030000|2022-01-09 17:40:30|1618.57|1602.57|1619.23|1603.23|1619.23|1603.23|1618.51|1602.51|13
1641750040000|2022-01-09 17:40:40|1619.5|1603.5|1619.74|1603.74|1619.94|1603.94|1619.5|1603.5|10
1641750050000|2022-01-09 17:40:50|1619.83|1603.83|1619.34|1603.34|1619.83|1603.83|1619.34|1603.34|7
1641750060000|2022-01-09 17:41:00|1619.41|1603.41|1619.07|1603.07|1619.41|1603.41|1619.07|1603.07|4
1641750070000|2022-01-09 17:41:10|1619.16|1603.16|1619.19|1603.19|1619.41|1603.41|1619.14|1603.14|7
1641750080000|2022-01-09 17:41:20|1619.14|1603.14|1619.49|1603.49|1619.6|1603.6|1618.57|1602.57|14
1641750090000|2022-01-09 17:41:30|1619.41|1603.41|1623.19|1607.19|1623.21|1607.21|1619.41|1603.41|20
1641750100000|2022-01-09 17:41:40|1623.37|1607.37|1621.9|1605.9|1623.42|1607.42|1621.58|1605.58|19
1641750110000|2022-01-09 17:41:50|1622.03|1606.03|1622.39|1606.39|1622.47|1606.47|1622.03|1606.03|8
1641750120000|2022-01-09 17:42:00|1622.3|1606.3|1622.32|1606.32|1622.54|1606.54|1622|1606|9
1641750130000|2022-01-09 17:42:10|1622.33|1606.33|1623.59|1607.59|1623.73|1607.73|1622.31|1606.31|10
1641750140000|2022-01-09 17:42:20|1623.5|1607.5|1623.35|1607.35|1623.57|1607.57|1623.33|1607.33|13
1641750150000|2022-01-09 17:42:30|1623.31|1607.31|1623.2|1607.2|1623.31|1607.31|1623.2|1607.2|3
1641750160000|2022-01-09 17:42:40|1623.3|1607.3|1623.31|1607.31|1623.31|1607.31|1622.59|1606.59|11
1641750170000|2022-01-09 17:42:50|1623.4|1607.4|1624.62|1608.62|1624.62|1608.62|1623.4|1607.4|14
1641750180000|2022-01-09 17:43:00|1624.91|1608.91|1624.75|1608.75|1624.91|1608.91|1624.7|1608.7|7
1641750190000|2022-01-09 17:43:10|1624.71|1608.71|1623.7|1607.7|1624.74|1608.74|1623.7|1607.7|11
1641750200000|2022-01-09 17:43:20|1623.66|1607.66|1622.95|1606.95|1623.66|1607.66|1622.58|1606.58|18
1641750210000|2022-01-09 17:43:30|1623.13|1607.13|1624.41|1608.41|1624.41|1608.41|1623.13|1607.13|19
1641750220000|2022-01-09 17:43:40|1624.47|1608.47|1626.36|1610.36|1626.36|1610.36|1624.47|1608.47|11
1641750230000|2022-01-09 17:43:50|1626.16|1610.16|1625.96|1609.96|1626.16|1610.16|1625.93|1609.93|5
1641750240000|2022-01-09 17:44:00|1625.82|1609.82|1625.42|1609.42|1625.82|1609.82|1625.12|1609.12|11
1641750250000|2022-01-09 17:44:10|1625.43|1609.43|1625.39|1609.39|1625.53|1609.53|1625.37|1609.37|14
1641750260000|2022-01-09 17:44:20|1625.43|1609.43|1626.98|1610.98|1627.04|1611.04|1625.43|1609.43|11
1641750270000|2022-01-09 17:44:30|1626.89|1610.89|1625.55|1609.55|1626.89|1610.89|1625.53|1609.53|14
1641750280000|2022-01-09 17:44:40|1625.54|1609.54|1625.29|1609.29|1625.54|1609.54|1625.12|1609.12|12
1641750290000|2022-01-09 17:44:50|1625.35|1609.35|1625.27|1609.27|1625.35|1609.35|1625.27|1609.27|5
1641750300000|2022-01-09 17:45:00|1625.22|1609.22|1623.88|1607.88|1625.31|1609.31|1623.58|1607.58|16
1641750310000|2022-01-09 17:45:10|1623.58|1607.58|1621.57|1605.57|1623.6|1607.6|1621.57|1605.57|12
1641750320000|2022-01-09 17:45:20|1621.44|1605.44|1622.43|1606.43|1622.43|1606.43|1621.42|1605.42|11
1641750330000|2022-01-09 17:45:30|1622.45|1606.45|1622.7|1606.7|1622.7|1606.7|1622.35|1606.35|8
1641750340000|2022-01-09 17:45:40|1622.5|1606.5|1621.62|1605.62|1622.69|1606.69|1621.57|1605.57|21
1641750350000|2022-01-09 17:45:50|1621.57|1605.57|1620.61|1604.61|1621.82|1605.82|1620.61|1604.61|21
1641750360000|2022-01-09 17:46:00|1620.53|1604.53|1620.97|1604.97|1620.97|1604.97|1619.55|1603.55|20
1641750370000|2022-01-09 17:46:10|1620.86|1604.86|1621.4|1605.4|1621.4|1605.4|1620.86|1604.86|9
1641750380000|2022-01-09 17:46:20|1621.41|1605.41|1622.48|1606.48|1622.48|1606.48|1621.41|1605.41|17
1641750390000|2022-01-09 17:46:30|1622.42|1606.42|1622.14|1606.14|1622.42|1606.42|1622.04|1606.04|5
1641750400000|2022-01-09 17:46:40|1622.02|1606.02|1619.95|1603.95|1622.02|1606.02|1619.95|1603.95|14
1641750410000|2022-01-09 17:46:50|1620.14|1604.14|1621.29|1605.29|1621.29|1605.29|1620.12|1604.12|16
1641750420000|2022-01-09 17:47:00|1621.3|1605.3|1620.82|1604.82|1621.56|1605.56|1620.82|1604.82|9
1641750430000|2022-01-09 17:47:10|1620.89|1604.89|1620.85|1604.85|1620.89|1604.89|1620.73|1604.73|13
1641750440000|2022-01-09 17:47:20|1620.84|1604.84|1621.11|1605.11|1621.11|1605.11|1620.35|1604.35|15
1641750450000|2022-01-09 17:47:30|1621.22|1605.22|1621.54|1605.54|1621.54|1605.54|1621.22|1605.22|7
1641750460000|2022-01-09 17:47:40|1621.74|1605.74|1622.02|1606.02|1622.39|1606.39|1621.74|1605.74|12
1641750470000|2022-01-09 17:47:50|1621.95|1605.95|1620.82|1604.82|1621.95|1605.95|1620.82|1604.82|10
1641750480000|2022-01-09 17:48:00|1620.93|1604.93|1620.34|1604.34|1620.93|1604.93|1620.34|1604.34|7
1641750490000|2022-01-09 17:48:10|1620.27|1604.27|1620.74|1604.74|1620.74|1604.74|1620.27|1604.27|9
1641750500000|2022-01-09 17:48:20|1620.82|1604.82|1621.29|1605.29|1621.7|1605.7|1620.73|1604.73|15
1641750510000|2022-01-09 17:48:30|1621.23|1605.23|1620.97|1604.97|1621.23|1605.23|1620.56|1604.56|12
1641750520000|2022-01-09 17:48:40|1620.99|1604.99|1620.6|1604.6|1621.2|1605.2|1620.6|1604.6|10
1641750530000|2022-01-09 17:48:50|1620.54|1604.54|1619.3|1603.3|1620.54|1604.54|1618.98|1602.98|10
1641750540000|2022-01-09 17:49:00|1619.07|1603.07|1619.38|1603.38|1619.38|1603.38|1618.71|1602.71|13
1641750550000|2022-01-09 17:49:10|1619.4|1603.4|1619.72|1603.72|1619.81|1603.81|1619.21|1603.21|16
1641750560000|2022-01-09 17:49:20|1619.51|1603.51|1619.72|1603.72|1619.76|1603.76|1619.49|1603.49|15
1641750570000|2022-01-09 17:49:30|1619.8|1603.8|1618.92|1602.92|1619.8|1603.8|1618.92|1602.92|11
1641750580000|2022-01-09 17:49:40|1618.73|1602.73|1617.24|1601.24|1618.73|1602.73|1617.13|1601.13|13
1641750590000|2022-01-09 17:49:50|1617.21|1601.21|1618.05|1602.05|1618.39|1602.39|1617.21|1601.21|19
1641750600000|2022-01-09 17:50:00|1617.96|1601.96|1617.45|1601.45|1617.96|1601.96|1617.34|1601.34|8
1641750610000|2022-01-09 17:50:10|1617.46|1601.46|1617.03|1601.03|1617.86|1601.86|1617.03|1601.03|10
1641750620000|2022-01-09 17:50:20|1616.94|1600.94|1617.1|1601.1|1617.1|1601.1|1616.66|1600.66|10
1641750630000|2022-01-09 17:50:30|1617.16|1601.16|1617.17|1601.17|1617.26|1601.26|1616.97|1600.97|12
1641750640000|2022-01-09 17:50:40|1617.24|1601.24|1617.24|1601.24|1617.25|1601.25|1617.07|1601.07|10
1641750650000|2022-01-09 17:50:50|1617.37|1601.37|1619.34|1603.34|1619.34|1603.34|1617.37|1601.37|14
1641750660000|2022-01-09 17:51:00|1619.35|1603.35|1619.5|1603.5|1619.77|1603.77|1619.35|1603.35|12
1641750670000|2022-01-09 17:51:10|1619.49|1603.49|1619.11|1603.11|1619.49|1603.49|1618.97|1602.97|9
1641750680000|2022-01-09 17:51:20|1619.16|1603.16|1618.65|1602.65|1619.16|1603.16|1618.56|1602.56|7
1641750690000|2022-01-09 17:51:30|1618.73|1602.73|1617.45|1601.45|1619|1603|1617.45|1601.45|21
1641750700000|2022-01-09 17:51:40|1617.31|1601.31|1616.76|1600.76|1617.31|1601.31|1616.76|1600.76|7
1641750710000|2022-01-09 17:51:50|1616.61|1600.61|1616.39|1600.39|1616.61|1600.61|1615.63|1599.63|17
1641750720000|2022-01-09 17:52:00|1616.45|1600.45|1618.9|1602.9|1618.96|1602.96|1616.45|1600.45|22
1641750730000|2022-01-09 17:52:10|1618.83|1602.83|1618.46|1602.46|1618.89|1602.89|1618.42|1602.42|18
1641750740000|2022-01-09 17:52:20|1618.17|1602.17|1617.43|1601.43|1618.36|1602.36|1617.43|1601.43|9
1641750750000|2022-01-09 17:52:30|1617.05|1601.05|1615.98|1599.98|1617.05|1601.05|1615.86|1599.86|22
1641750760000|2022-01-09 17:52:40|1616.05|1600.05|1617.18|1601.18|1617.26|1601.26|1615.8|1599.8|17
1641750770000|2022-01-09 17:52:50|1617.27|1601.27|1617.77|1601.77|1617.77|1601.77|1617.11|1601.11|13
1641750780000|2022-01-09 17:53:00|1617.88|1601.88|1617.04|1601.04|1617.88|1601.88|1616.92|1600.92|13
1641750790000|2022-01-09 17:53:10|1616.87|1600.87|1616.02|1600.02|1617.04|1601.04|1616.02|1600.02|11
1641750800000|2022-01-09 17:53:20|1615.74|1599.74|1617.45|1601.45|1617.45|1601.45|1615.74|1599.74|21
1641750810000|2022-01-09 17:53:30|1617.71|1601.71|1618.72|1602.72|1619.06|1603.06|1617.67|1601.67|26
1641750820000|2022-01-09 17:53:40|1618.71|1602.71|1618.07|1602.07|1618.71|1602.71|1617.44|1601.44|20
1641750830000|2022-01-09 17:53:50|1618.25|1602.25|1619.06|1603.06|1619.06|1603.06|1618.15|1602.15|19
1641750840000|2022-01-09 17:54:00|1619.05|1603.05|1620.14|1604.14|1620.17|1604.17|1618.88|1602.88|21
1641750850000|2022-01-09 17:54:10|1620.13|1604.13|1620.43|1604.43|1620.45|1604.45|1620.08|1604.08|8
1641750860000|2022-01-09 17:54:20|1620.45|1604.45|1619.19|1603.19|1620.45|1604.45|1619.19|1603.19|12
1641750870000|2022-01-09 17:54:30|1619.18|1603.18|1619.48|1603.48|1619.54|1603.54|1619.18|1603.18|16
1641750880000|2022-01-09 17:54:40|1619.74|1603.74|1619.65|1603.65|1619.88|1603.88|1619.56|1603.56|10
1641750890000|2022-01-09 17:54:50|1619.47|1603.47|1619.7|1603.7|1619.7|1603.7|1619.41|1603.41|11
1641750900000|2022-01-09 17:55:00|1619.86|1603.86|1619.85|1603.85|1620.02|1604.02|1619.64|1603.64|13
1641750910000|2022-01-09 17:55:10|1620.02|1604.02|1619.79|1603.79|1620.03|1604.03|1619.71|1603.71|16
1641750920000|2022-01-09 17:55:20|1619.91|1603.91|1619.45|1603.45|1619.91|1603.91|1619.45|1603.45|8
1641750930000|2022-01-09 17:55:30|1619.53|1603.53|1619.86|1603.86|1619.86|1603.86|1619.52|1603.52|5
1641750940000|2022-01-09 17:55:40|1620|1604|1619.84|1603.84|1620.3|1604.3|1619.83|1603.83|13
1641750950000|2022-01-09 17:55:50|1620.05|1604.05|1620|1604|1620.23|1604.23|1619.77|1603.77|7
1641750960000|2022-01-09 17:56:00|1620.03|1604.03|1620.43|1604.43|1620.43|1604.43|1620|1604|7
1641750970000|2022-01-09 17:56:10|1620.45|1604.45|1620.07|1604.07|1620.45|1604.45|1620.07|1604.07|4
1641750980000|2022-01-09 17:56:20|1620.25|1604.25|1619.98|1603.98|1620.28|1604.28|1619.98|1603.98|6
1641750990000|2022-01-09 17:56:30|1620|1604|1620.29|1604.29|1620.29|1604.29|1619.98|1603.98|6
1641751000000|2022-01-09 17:56:40|1620.3|1604.3|1620.66|1604.66|1620.81|1604.81|1620.3|1604.3|9
1641751010000|2022-01-09 17:56:50|1620.82|1604.82|1622.34|1606.34|1622.34|1606.34|1620.82|1604.82|8
1641751020000|2022-01-09 17:57:00|1622.57|1606.57|1623.14|1607.14|1623.14|1607.14|1622.57|1606.57|5
1641751030000|2022-01-09 17:57:10|1623.29|1607.29|1623.38|1607.38|1623.38|1607.38|1623.28|1607.28|7
1641751040000|2022-01-09 17:57:20|1623.28|1607.28|1624.9|1608.9|1624.92|1608.92|1623.28|1607.28|13
1641751050000|2022-01-09 17:57:30|1625.35|1609.35|1624.39|1608.39|1625.35|1609.35|1624.39|1608.39|6
1641751060000|2022-01-09 17:57:40|1624.41|1608.41|1625.42|1609.42|1625.42|1609.42|1624.41|1608.41|9
1641751070000|2022-01-09 17:57:50|1625.58|1609.58|1625.28|1609.28|1625.58|1609.58|1625.08|1609.08|8
1641751080000|2022-01-09 17:58:00|1625.29|1609.29|1624.71|1608.71|1625.3|1609.3|1624.7|1608.7|19
1641751090000|2022-01-09 17:58:10|1624.72|1608.72|1625.78|1609.78|1625.91|1609.91|1624.72|1608.72|13
1641751100000|2022-01-09 17:58:20|1625.76|1609.76|1624.86|1608.86|1625.89|1609.89|1624.86|1608.86|14
1641751110000|2022-01-09 17:58:30|1624.8|1608.8|1623.78|1607.78|1624.8|1608.8|1623.65|1607.65|14
1641751120000|2022-01-09 17:58:40|1623.73|1607.73|1623.7|1607.7|1623.84|1607.84|1623.45|1607.45|10
1641751130000|2022-01-09 17:58:50|1623.61|1607.61|1625.29|1609.29|1625.36|1609.36|1623.61|1607.61|18
1641751140000|2022-01-09 17:59:00|1625.32|1609.32|1625.24|1609.24|1625.9|1609.9|1625.24|1609.24|12
1641751150000|2022-01-09 17:59:10|1625.07|1609.07|1625.07|1609.07|1625.3|1609.3|1624.85|1608.85|15
1641751160000|2022-01-09 17:59:20|1624.8|1608.8|1623.64|1607.64|1624.8|1608.8|1623.64|1607.64|14
1641751170000|2022-01-09 17:59:30|1623.72|1607.72|1625.07|1609.07|1625.07|1609.07|1623.72|1607.72|9
1641751180000|2022-01-09 17:59:40|1625.06|1609.06|1625.29|1609.29|1625.49|1609.49|1625.06|1609.06|8
1641751190000|2022-01-09 17:59:50|1625.19|1609.19|1624.52|1608.52|1625.19|1609.19|1624.21|1608.21|12
1641751200000|2022-01-09 18:00:00|1624.51|1608.51|1626.72|1610.72|1626.72|1610.72|1624.5|1608.5|15
1641751210000|2022-01-09 18:00:10|1626.84|1610.84|1624.66|1608.66|1627.21|1611.21|1624.66|1608.66|22
1641751220000|2022-01-09 18:00:20|1624.37|1608.37|1624.37|1608.37|1624.64|1608.64|1624.27|1608.27|12
1641751230000|2022-01-09 18:00:30|1624.4|1608.4|1625.9|1609.9|1626.01|1610.01|1624.4|1608.4|13
1641751240000|2022-01-09 18:00:40|1626.32|1610.32|1625.87|1609.87|1626.42|1610.42|1625.53|1609.53|23
1641751250000|2022-01-09 18:00:50|1625.6|1609.6|1625.47|1609.47|1625.6|1609.6|1625.05|1609.05|22
1641751260000|2022-01-09 18:01:00|1625.35|1609.35|1625.42|1609.42|1625.62|1609.62|1625.17|1609.17|24
1641751270000|2022-01-09 18:01:10|1625.6|1609.6|1626.86|1610.86|1627|1611|1625.42|1609.42|16
1641751280000|2022-01-09 18:01:20|1626.87|1610.87|1627.27|1611.27|1627.28|1611.28|1626.68|1610.68|10
1641751290000|2022-01-09 18:01:30|1627.28|1611.28|1627.39|1611.39|1627.93|1611.93|1627.28|1611.28|16
1641751300000|2022-01-09 18:01:40|1627.01|1611.01|1627.51|1611.51|1627.72|1611.72|1626.71|1610.71|21
1641751310000|2022-01-09 18:01:50|1627.53|1611.53|1627.47|1611.47|1627.71|1611.71|1627.38|1611.38|14
1641751320000|2022-01-09 18:02:00|1627.66|1611.66|1626.92|1610.92|1627.8|1611.8|1626.92|1610.92|12
1641751330000|2022-01-09 18:02:10|1626.97|1610.97|1626.73|1610.73|1626.97|1610.97|1626.16|1610.16|16
1641751340000|2022-01-09 18:02:20|1627.22|1611.22|1626.85|1610.85|1627.51|1611.51|1626.85|1610.85|20
1641751350000|2022-01-09 18:02:30|1626.96|1610.96|1625.97|1609.97|1626.96|1610.96|1625.97|1609.97|10
1641751360000|2022-01-09 18:02:40|1625.81|1609.81|1625.98|1609.98|1626.08|1610.08|1625.81|1609.81|7
1641751370000|2022-01-09 18:02:50|1625.81|1609.81|1625.54|1609.54|1625.99|1609.99|1625.49|1609.49|10
1641751380000|2022-01-09 18:03:00|1625.49|1609.49|1625.46|1609.46|1625.52|1609.52|1625.08|1609.08|12
1641751390000|2022-01-09 18:03:10|1625.22|1609.22|1624.27|1608.27|1625.22|1609.22|1624.26|1608.26|10
1641751400000|2022-01-09 18:03:20|1624.49|1608.49|1624.58|1608.58|1624.83|1608.83|1624.21|1608.21|13
1641751410000|2022-01-09 18:03:30|1624.63|1608.63|1626.61|1610.61|1626.61|1610.61|1624.63|1608.63|17
1641751420000|2022-01-09 18:03:40|1626.63|1610.63|1626.94|1610.94|1627.1|1611.1|1626.62|1610.62|6
1641751430000|2022-01-09 18:03:50|1626.93|1610.93|1626.67|1610.67|1626.93|1610.93|1626.67|1610.67|5
1641751440000|2022-01-09 18:04:00|1626.49|1610.49|1627.46|1611.46|1627.67|1611.67|1626.49|1610.49|17
1641751450000|2022-01-09 18:04:10|1627.39|1611.39|1627.5|1611.5|1627.55|1611.55|1627.11|1611.11|13
1641751460000|2022-01-09 18:04:20|1627.54|1611.54|1627.19|1611.19|1627.99|1611.99|1627.19|1611.19|12
1641751470000|2022-01-09 18:04:30|1627.06|1611.06|1627.02|1611.02|1627.34|1611.34|1626.51|1610.51|11
1641751480000|2022-01-09 18:04:40|1627.29|1611.29|1627.56|1611.56|1627.56|1611.56|1627.01|1611.01|11
1641751490000|2022-01-09 18:04:50|1627.74|1611.74|1627.86|1611.86|1627.86|1611.86|1627.53|1611.53|7
1641751500000|2022-01-09 18:05:00|1627.72|1611.72|1627.74|1611.74|1627.79|1611.79|1627.53|1611.53|5
1641751510000|2022-01-09 18:05:10|1627.56|1611.56|1627.88|1611.88|1627.88|1611.88|1627.56|1611.56|7
1641751520000|2022-01-09 18:05:20|1627.75|1611.75|1627.31|1611.31|1627.75|1611.75|1627.24|1611.24|8
1641751530000|2022-01-09 18:05:30|1627.32|1611.32|1627.35|1611.35|1627.48|1611.48|1627.31|1611.31|10
1641751540000|2022-01-09 18:05:40|1627.38|1611.38|1626.61|1610.61|1627.38|1611.38|1626.61|1610.61|8
1641751550000|2022-01-09 18:05:50|1626.37|1610.37|1627.48|1611.48|1627.48|1611.48|1626.18|1610.18|16
1641751560000|2022-01-09 18:06:00|1627.46|1611.46|1628.51|1612.51|1628.51|1612.51|1627.46|1611.46|11
1641751570000|2022-01-09 18:06:10|1628.66|1612.66|1629.74|1613.74|1629.74|1613.74|1628.66|1612.66|9
1641751580000|2022-01-09 18:06:20|1629.92|1613.92|1631.1|1615.1|1631.11|1615.11|1629.89|1613.89|13
1641751590000|2022-01-09 18:06:30|1631.03|1615.03|1630.05|1614.05|1631.07|1615.07|1629.75|1613.75|14
1641751600000|2022-01-09 18:06:40|1630.02|1614.02|1630.44|1614.44|1630.44|1614.44|1630.02|1614.02|4
1641751610000|2022-01-09 18:06:50|1630.5|1614.5|1631.94|1615.94|1631.94|1615.94|1630.5|1614.5|20
1641751620000|2022-01-09 18:07:00|1632.16|1616.16|1632.16|1616.16|1632.16|1616.16|1632.16|1616.16|1
1641751630000|2022-01-09 18:07:10|1632|1616|1631.29|1615.29|1632.62|1616.62|1631.29|1615.29|17
1641751640000|2022-01-09 18:07:20|1631.45|1615.45|1631|1615|1631.45|1615.45|1631|1615|14
1641751650000|2022-01-09 18:07:30|1630.99|1614.99|1631.4|1615.4|1631.4|1615.4|1630.49|1614.49|17
1641751660000|2022-01-09 18:07:40|1631.33|1615.33|1632.07|1616.07|1632.07|1616.07|1631.25|1615.25|10
1641751670000|2022-01-09 18:07:50|1632.17|1616.17|1632.35|1616.35|1632.35|1616.35|1632.17|1616.17|5
1641751680000|2022-01-09 18:08:00|1632.54|1616.54|1631.13|1615.13|1632.54|1616.54|1631.06|1615.06|13
1641751690000|2022-01-09 18:08:10|1630.91|1614.91|1630.38|1614.38|1631|1615|1630.31|1614.31|9
1641751700000|2022-01-09 18:08:20|1630.25|1614.25|1630.35|1614.35|1630.44|1614.44|1630.25|1614.25|7
1641751710000|2022-01-09 18:08:30|1630.39|1614.39|1630.42|1614.42|1630.54|1614.54|1630.39|1614.39|13
1641751720000|2022-01-09 18:08:40|1630.53|1614.53|1628.92|1612.92|1630.53|1614.53|1628.92|1612.92|12
1641751730000|2022-01-09 18:08:50|1629.02|1613.02|1628.18|1612.18|1629.07|1613.07|1628.13|1612.13|11
1641751740000|2022-01-09 18:09:00|1628.28|1612.28|1628.79|1612.79|1628.84|1612.84|1628.14|1612.14|15
1641751750000|2022-01-09 18:09:10|1628.91|1612.91|1629.64|1613.64|1629.71|1613.71|1628.69|1612.69|13
1641751760000|2022-01-09 18:09:20|1629.58|1613.58|1629.74|1613.74|1629.88|1613.88|1629.41|1613.41|20
1641751770000|2022-01-09 18:09:30|1629.88|1613.88|1631.36|1615.36|1631.51|1615.51|1629.74|1613.74|20
1641751780000|2022-01-09 18:09:40|1631.66|1615.66|1631.82|1615.82|1631.82|1615.82|1631.27|1615.27|13
1641751790000|2022-01-09 18:09:50|1631.61|1615.61|1630.26|1614.26|1631.82|1615.82|1630.26|1614.26|13
1641751800000|2022-01-09 18:10:00|1630.13|1614.13|1630.18|1614.18|1630.18|1614.18|1629.55|1613.55|16
1641751810000|2022-01-09 18:10:10|1630.3|1614.3|1630.4|1614.4|1630.59|1614.59|1630.28|1614.28|16
1641751820000|2022-01-09 18:10:20|1630.47|1614.47|1629.72|1613.72|1630.47|1614.47|1629.67|1613.67|11
1641751830000|2022-01-09 18:10:30|1629.42|1613.42|1629.12|1613.12|1629.42|1613.42|1629.04|1613.04|7
1641751840000|2022-01-09 18:10:40|1629.31|1613.31|1629.58|1613.58|1629.58|1613.58|1629.31|1613.31|10
1641751850000|2022-01-09 18:10:50|1629.67|1613.67|1630.14|1614.14|1630.14|1614.14|1629.58|1613.58|9
1641751860000|2022-01-09 18:11:00|1630.08|1614.08|1631.17|1615.17|1631.29|1615.29|1630.08|1614.08|7
1641751870000|2022-01-09 18:11:10|1631.2|1615.2|1629.68|1613.68|1631.46|1615.46|1629.62|1613.62|19
1641751880000|2022-01-09 18:11:20|1629.61|1613.61|1629.52|1613.52|1629.68|1613.68|1629.46|1613.46|10
1641751890000|2022-01-09 18:11:30|1629.57|1613.57|1630.58|1614.58|1630.58|1614.58|1629.57|1613.57|11
1641751900000|2022-01-09 18:11:40|1630.53|1614.53|1630.51|1614.51|1630.58|1614.58|1630.51|1614.51|8
1641751910000|2022-01-09 18:11:50|1630.55|1614.55|1630.55|1614.55|1630.78|1614.78|1630.55|1614.55|7
1641751920000|2022-01-09 18:12:00|1630.68|1614.68|1630.95|1614.95|1630.95|1614.95|1630.5|1614.5|14
1641751930000|2022-01-09 18:12:10|1630.92|1614.92|1631.09|1615.09|1631.41|1615.41|1630.92|1614.92|7
1641751940000|2022-01-09 18:12:20|1630.96|1614.96|1630.51|1614.51|1630.96|1614.96|1630.38|1614.38|6
1641751950000|2022-01-09 18:12:30|1630.56|1614.56|1630.09|1614.09|1630.57|1614.57|1630.01|1614.01|12
1641751960000|2022-01-09 18:12:40|1629.96|1613.96|1629.51|1613.51|1629.96|1613.96|1629.51|1613.51|8
1641751970000|2022-01-09 18:12:50|1629.4|1613.4|1628.21|1612.21|1629.4|1613.4|1627.97|1611.97|14
1641751980000|2022-01-09 18:13:00|1628.09|1612.09|1628.35|1612.35|1628.45|1612.45|1628.02|1612.02|12
1641751990000|2022-01-09 18:13:10|1628.28|1612.28|1627.14|1611.14|1628.28|1612.28|1627.14|1611.14|12
1641752000000|2022-01-09 18:13:20|1627.07|1611.07|1626.63|1610.63|1627.24|1611.24|1626.63|1610.63|15
1641752010000|2022-01-09 18:13:30|1626.52|1610.52|1626.84|1610.84|1627.12|1611.12|1626.52|1610.52|9
1641752020000|2022-01-09 18:13:40|1626.92|1610.92|1627.5|1611.5|1627.56|1611.56|1626.92|1610.92|13
1641752030000|2022-01-09 18:13:50|1627.59|1611.59|1627.6|1611.6|1627.6|1611.6|1627.59|1611.59|2
1641752040000|2022-01-09 18:14:00|1627.64|1611.64|1629.52|1613.52|1629.52|1613.52|1627.64|1611.64|13
1641752050000|2022-01-09 18:14:10|1629.5|1613.5|1628.83|1612.83|1629.51|1613.51|1628.52|1612.52|14
1641752060000|2022-01-09 18:14:20|1628.71|1612.71|1627.76|1611.76|1628.71|1612.71|1627.76|1611.76|13
1641752070000|2022-01-09 18:14:30|1627.69|1611.69|1627.46|1611.46|1627.69|1611.69|1627.45|1611.45|3
1641752080000|2022-01-09 18:14:40|1627.51|1611.51|1628.05|1612.05|1628.05|1612.05|1627.5|1611.5|7
1641752090000|2022-01-09 18:14:50|1628.07|1612.07|1628.07|1612.07|1628.07|1612.07|1628.07|1612.07|1
1641752100000|2022-01-09 18:15:00|1628.3|1612.3|1628.63|1612.63|1628.77|1612.77|1628.25|1612.25|11
1641752110000|2022-01-09 18:15:10|1628.64|1612.64|1628.01|1612.01|1628.64|1612.64|1628.01|1612.01|8
1641752120000|2022-01-09 18:15:20|1628.1|1612.1|1627.47|1611.47|1628.1|1612.1|1627.47|1611.47|16
1641752130000|2022-01-09 18:15:30|1627.48|1611.48|1626.87|1610.87|1627.48|1611.48|1626.62|1610.62|11
1641752140000|2022-01-09 18:15:40|1626.89|1610.89|1627.17|1611.17|1627.17|1611.17|1626.58|1610.58|9
1641752150000|2022-01-09 18:15:50|1627.24|1611.24|1627.62|1611.62|1627.62|1611.62|1627.23|1611.23|5
1641752160000|2022-01-09 18:16:00|1627.55|1611.55|1627.27|1611.27|1627.55|1611.55|1627.21|1611.21|8
1641752170000|2022-01-09 18:16:10|1627.43|1611.43|1627.78|1611.78|1627.78|1611.78|1627.43|1611.43|6
1641752180000|2022-01-09 18:16:20|1627.67|1611.67|1627.21|1611.21|1627.78|1611.78|1627.21|1611.21|12
1641752190000|2022-01-09 18:16:30|1627.22|1611.22|1626.56|1610.56|1627.22|1611.22|1626.56|1610.56|6
1641752200000|2022-01-09 18:16:40|1626.71|1610.71|1627.3|1611.3|1627.3|1611.3|1626.71|1610.71|8
1641752210000|2022-01-09 18:16:50|1627.38|1611.38|1627.38|1611.38|1627.38|1611.38|1627.38|1611.38|1
1641752220000|2022-01-09 18:17:00|1627.5|1611.5|1627.56|1611.56|1627.64|1611.64|1627.44|1611.44|12
1641752230000|2022-01-09 18:17:10|1627.64|1611.64|1629.56|1613.56|1629.56|1613.56|1627.56|1611.56|12
1641752240000|2022-01-09 18:17:20|1629.52|1613.52|1630.06|1614.06|1630.08|1614.08|1629.52|1613.52|9
1641752250000|2022-01-09 18:17:30|1629.97|1613.97|1629.72|1613.72|1629.97|1613.97|1629.5|1613.5|8
1641752260000|2022-01-09 18:17:40|1629.68|1613.68|1629.4|1613.4|1629.68|1613.68|1629.4|1613.4|6
1641752270000|2022-01-09 18:17:50|1629.5|1613.5|1630.38|1614.38|1630.38|1614.38|1629.5|1613.5|7
1641752280000|2022-01-09 18:18:00|1630.14|1614.14|1630.06|1614.06|1630.14|1614.14|1629.8|1613.8|4
1641752290000|2022-01-09 18:18:10|1630.16|1614.16|1632.42|1616.42|1632.42|1616.42|1630.16|1614.16|15
1641752300000|2022-01-09 18:18:20|1632.14|1616.14|1632.28|1616.28|1632.52|1616.52|1631.84|1615.84|9
1641752310000|2022-01-09 18:18:30|1632.46|1616.46|1631.72|1615.72|1632.46|1616.46|1631.72|1615.72|10
1641752320000|2022-01-09 18:18:40|1631.71|1615.71|1631.19|1615.19|1631.71|1615.71|1631.17|1615.17|7
1641752330000|2022-01-09 18:18:50|1630.9|1614.9|1630.42|1614.42|1630.9|1614.9|1630.42|1614.42|5
1641752340000|2022-01-09 18:19:00|1630.44|1614.44|1631.05|1615.05|1631.51|1615.51|1630.44|1614.44|13
1641752350000|2022-01-09 18:19:10|1631.06|1615.06|1631.07|1615.07|1631.51|1615.51|1631.06|1615.06|13
1641752360000|2022-01-09 18:19:20|1631.06|1615.06|1630.64|1614.64|1631.14|1615.14|1630.64|1614.64|12
1641752370000|2022-01-09 18:19:30|1630.5|1614.5|1630.14|1614.14|1630.5|1614.5|1630.04|1614.04|8
1641752380000|2022-01-09 18:19:40|1630.04|1614.04|1630.17|1614.17|1630.17|1614.17|1629.61|1613.61|11
1641752390000|2022-01-09 18:19:50|1630.41|1614.41|1630.65|1614.65|1630.84|1614.84|1630.41|1614.41|9
1641752400000|2022-01-09 18:20:00|1630.67|1614.67|1631.43|1615.43|1631.45|1615.45|1630.63|1614.63|17
1641752410000|2022-01-09 18:20:10|1631.36|1615.36|1631.29|1615.29|1631.36|1615.36|1631.15|1615.15|3
1641752420000|2022-01-09 18:20:20|1631.13|1615.13|1631.47|1615.47|1631.54|1615.54|1631.13|1615.13|8
1641752430000|2022-01-09 18:20:30|1631.4|1615.4|1631.45|1615.45|1631.54|1615.54|1631.36|1615.36|11
1641752440000|2022-01-09 18:20:40|1631.52|1615.52|1630.78|1614.78|1631.52|1615.52|1630.78|1614.78|10
1641752450000|2022-01-09 18:20:50|1630.95|1614.95|1630.97|1614.97|1631|1615|1630.78|1614.78|6
1641752470000|2022-01-09 18:21:10|1631.12|1615.12|1631.26|1615.26|1631.4|1615.4|1631.12|1615.12|4
1641752480000|2022-01-09 18:21:20|1631.24|1615.24|1630.93|1614.93|1631.24|1615.24|1630.86|1614.86|7
1641752490000|2022-01-09 18:21:30|1630.86|1614.86|1630.6|1614.6|1631.11|1615.11|1630.6|1614.6|6
1641752500000|2022-01-09 18:21:40|1630.53|1614.53|1628.84|1612.84|1630.53|1614.53|1628.6|1612.6|16
1641752510000|2022-01-09 18:21:50|1628.6|1612.6|1629.12|1613.12|1629.12|1613.12|1628.6|1612.6|10
1641752520000|2022-01-09 18:22:00|1629.02|1613.02|1629.01|1613.01|1629.09|1613.09|1629.01|1613.01|4
1641752530000|2022-01-09 18:22:10|1628.76|1612.76|1629.36|1613.36|1629.54|1613.54|1628.76|1612.76|10
1641752540000|2022-01-09 18:22:20|1629.44|1613.44|1629.83|1613.83|1629.83|1613.83|1629.44|1613.44|4
1641752550000|2022-01-09 18:22:30|1629.75|1613.75|1628.57|1612.57|1629.75|1613.75|1628.57|1612.57|9
1641752560000|2022-01-09 18:22:40|1628.38|1612.38|1627.76|1611.76|1628.38|1612.38|1627.54|1611.54|10
1641752570000|2022-01-09 18:22:50|1627.95|1611.95|1628.27|1612.27|1628.35|1612.35|1627.81|1611.81|19
1641752580000|2022-01-09 18:23:00|1628.19|1612.19|1627.38|1611.38|1628.43|1612.43|1627.38|1611.38|9
1641752590000|2022-01-09 18:23:10|1627.2|1611.2|1625.4|1609.4|1627.2|1611.2|1625.4|1609.4|17
1641752600000|2022-01-09 18:23:20|1625.38|1609.38|1626.37|1610.37|1626.37|1610.37|1625.38|1609.38|14
1641752610000|2022-01-09 18:23:30|1626.58|1610.58|1626.99|1610.99|1627.24|1611.24|1626.58|1610.58|6
1641752620000|2022-01-09 18:23:40|1627.14|1611.14|1627.46|1611.46|1627.46|1611.46|1627.14|1611.14|6
1641752630000|2022-01-09 18:23:50|1627.37|1611.37|1626.91|1610.91|1627.46|1611.46|1626.91|1610.91|11
1641752640000|2022-01-09 18:24:00|1626.88|1610.88|1627.74|1611.74|1627.81|1611.81|1626.77|1610.77|12
1641752650000|2022-01-09 18:24:10|1627.71|1611.71|1627.45|1611.45|1627.74|1611.74|1627.33|1611.33|12
1641752660000|2022-01-09 18:24:20|1627.52|1611.52|1627.53|1611.53|1627.53|1611.53|1627.45|1611.45|4
1641752670000|2022-01-09 18:24:30|1627.59|1611.59|1627.82|1611.82|1627.82|1611.82|1627.59|1611.59|10
1641752680000|2022-01-09 18:24:40|1627.74|1611.74|1627.48|1611.48|1627.74|1611.74|1627.48|1611.48|5
1641752690000|2022-01-09 18:24:50|1627.39|1611.39|1628.19|1612.19|1628.19|1612.19|1627.39|1611.39|13
1641752700000|2022-01-09 18:25:00|1628.23|1612.23|1629.06|1613.06|1629.06|1613.06|1628.23|1612.23|11
1641752710000|2022-01-09 18:25:10|1629.19|1613.19|1629.32|1613.32|1629.75|1613.75|1629.19|1613.19|14
1641752720000|2022-01-09 18:25:20|1629.4|1613.4|1629.31|1613.31|1629.4|1613.4|1629.31|1613.31|2
1641752730000|2022-01-09 18:25:30|1629.28|1613.28|1629.3|1613.3|1629.3|1613.3|1629.2|1613.2|3
1641752740000|2022-01-09 18:25:40|1629.32|1613.32|1629.25|1613.25|1629.35|1613.35|1629.25|1613.25|6
1641752750000|2022-01-09 18:25:50|1629.24|1613.24|1629.24|1613.24|1629.24|1613.24|1629.05|1613.05|6
1641752760000|2022-01-09 18:26:00|1629.2|1613.2|1627.13|1611.13|1629.2|1613.2|1627|1611|28
1641752770000|2022-01-09 18:26:10|1627.55|1611.55|1629.24|1613.24|1629.24|1613.24|1627.55|1611.55|18
1641752780000|2022-01-09 18:26:20|1629.2|1613.2|1629|1613|1629.41|1613.41|1628.88|1612.88|14
1641752790000|2022-01-09 18:26:30|1628.91|1612.91|1629.51|1613.51|1629.51|1613.51|1628.88|1612.88|12
1641752800000|2022-01-09 18:26:40|1629.79|1613.79|1630.12|1614.12|1630.22|1614.22|1629.78|1613.78|5
1641752810000|2022-01-09 18:26:50|1630.17|1614.17|1631.64|1615.64|1632.01|1616.01|1630.17|1614.17|15
1641752820000|2022-01-09 18:27:00|1631.53|1615.53|1631.73|1615.73|1631.86|1615.86|1631.5|1615.5|11
1641752830000|2022-01-09 18:27:10|1631.67|1615.67|1631.47|1615.47|1631.67|1615.67|1631.47|1615.47|7
1641752840000|2022-01-09 18:27:20|1631.67|1615.67|1630.9|1614.9|1631.67|1615.67|1630.8|1614.8|8
1641752850000|2022-01-09 18:27:30|1630.88|1614.88|1630.46|1614.46|1630.97|1614.97|1630.46|1614.46|9
1641752860000|2022-01-09 18:27:40|1630.42|1614.42|1630.65|1614.65|1630.65|1614.65|1629.71|1613.71|19
1641752870000|2022-01-09 18:27:50|1630.78|1614.78|1630.07|1614.07|1630.78|1614.78|1630.07|1614.07|9
1641752880000|2022-01-09 18:28:00|1630.22|1614.22|1630.36|1614.36|1630.37|1614.37|1629.98|1613.98|5
1641752890000|2022-01-09 18:28:10|1630.27|1614.27|1630.34|1614.34|1630.54|1614.54|1630.26|1614.26|11
1641752900000|2022-01-09 18:28:20|1630.2|1614.2|1629.87|1613.87|1630.2|1614.2|1629.57|1613.57|10
1641752910000|2022-01-09 18:28:30|1629.75|1613.75|1630.17|1614.17|1630.17|1614.17|1629.68|1613.68|8
1641752920000|2022-01-09 18:28:40|1629.88|1613.88|1629.61|1613.61|1629.88|1613.88|1629.61|1613.61|3
1641752930000|2022-01-09 18:28:50|1629.64|1613.64|1630.07|1614.07|1630.07|1614.07|1629.64|1613.64|3
1641752940000|2022-01-09 18:29:00|1630.35|1614.35|1630.47|1614.47|1630.47|1614.47|1630.29|1614.29|6
1641752950000|2022-01-09 18:29:10|1630.4|1614.4|1630.47|1614.47|1630.47|1614.47|1630.4|1614.4|2
1641752960000|2022-01-09 18:29:20|1630.59|1614.59|1631.78|1615.78|1631.78|1615.78|1630.59|1614.59|8
1641752970000|2022-01-09 18:29:30|1632|1616|1636.41|1620.41|1636.41|1620.41|1632|1616|24
1641752980000|2022-01-09 18:29:40|1636.39|1620.39|1636.14|1620.14|1637.05|1621.05|1635.12|1619.12|22
1641752990000|2022-01-09 18:29:50|1636.21|1620.21|1635.92|1619.92|1636.3|1620.3|1635.37|1619.37|22
1641753000000|2022-01-09 18:30:00|1635.73|1619.73|1632.1|1616.1|1635.73|1619.73|1632.1|1616.1|21
1641753010000|2022-01-09 18:30:10|1632.31|1616.31|1632.1|1616.1|1632.59|1616.59|1631.9|1615.9|22
1641753020000|2022-01-09 18:30:20|1632|1616|1633.55|1617.55|1633.62|1617.62|1631.7|1615.7|30
1641753030000|2022-01-09 18:30:30|1633.67|1617.67|1633.99|1617.99|1635.41|1619.41|1633.67|1617.67|27
1641753040000|2022-01-09 18:30:40|1633.91|1617.91|1633.66|1617.66|1634.08|1618.08|1633.56|1617.56|18
1641753050000|2022-01-09 18:30:50|1633.77|1617.77|1632.52|1616.52|1633.82|1617.82|1632.52|1616.52|15
1641753060000|2022-01-09 18:31:00|1632.54|1616.54|1634|1618|1634.03|1618.03|1632.54|1616.54|18
1641753070000|2022-01-09 18:31:10|1633.84|1617.84|1635.03|1619.03|1635.03|1619.03|1633.84|1617.84|17
1641753080000|2022-01-09 18:31:20|1634.94|1618.94|1634.49|1618.49|1635.35|1619.35|1634.42|1618.42|19
1641753090000|2022-01-09 18:31:30|1634.48|1618.48|1633.17|1617.17|1634.49|1618.49|1633.15|1617.15|15
1641753100000|2022-01-09 18:31:40|1633.24|1617.24|1633.27|1617.27|1633.55|1617.55|1633.11|1617.11|13
1641753110000|2022-01-09 18:31:50|1633.11|1617.11|1633.16|1617.16|1633.31|1617.31|1632.67|1616.67|18
1641753120000|2022-01-09 18:32:00|1633.2|1617.2|1632.88|1616.88|1633.2|1617.2|1632.38|1616.38|15
1641753130000|2022-01-09 18:32:10|1632.9|1616.9|1632.86|1616.86|1633.4|1617.4|1632.86|1616.86|21
1641753140000|2022-01-09 18:32:20|1632.87|1616.87|1632.4|1616.4|1632.87|1616.87|1632.4|1616.4|8
1641753150000|2022-01-09 18:32:30|1632.48|1616.48|1632.9|1616.9|1633.04|1617.04|1632.4|1616.4|18
1641753160000|2022-01-09 18:32:40|1632.97|1616.97|1633.42|1617.42|1633.42|1617.42|1632.97|1616.97|6
1641753170000|2022-01-09 18:32:50|1633.51|1617.51|1633.56|1617.56|1633.56|1617.56|1633.35|1617.35|9
1641753180000|2022-01-09 18:33:00|1633.48|1617.48|1633.91|1617.91|1634.17|1618.17|1633.31|1617.31|11
1641753190000|2022-01-09 18:33:10|1633.9|1617.9|1632.95|1616.95|1633.9|1617.9|1632.81|1616.81|11
1641753200000|2022-01-09 18:33:20|1632.81|1616.81|1632.64|1616.64|1632.84|1616.84|1632.53|1616.53|11
1641753210000|2022-01-09 18:33:30|1632.83|1616.83|1632.96|1616.96|1632.96|1616.96|1632.53|1616.53|10
1641753220000|2022-01-09 18:33:40|1633|1617|1635.18|1619.18|1635.18|1619.18|1633|1617|11
1641753230000|2022-01-09 18:33:50|1634.9|1618.9|1634.85|1618.85|1635.16|1619.16|1634.78|1618.78|11
1641753240000|2022-01-09 18:34:00|1634.84|1618.84|1633.23|1617.23|1634.84|1618.84|1633.23|1617.23|13
1641753250000|2022-01-09 18:34:10|1633.41|1617.41|1634.05|1618.05|1634.13|1618.13|1633.41|1617.41|11
1641753260000|2022-01-09 18:34:20|1634.12|1618.12|1634.63|1618.63|1634.63|1618.63|1634.12|1618.12|10
1641753270000|2022-01-09 18:34:30|1634.77|1618.77|1634.02|1618.02|1634.77|1618.77|1633.92|1617.92|6
1641753280000|2022-01-09 18:34:40|1633.97|1617.97|1632.8|1616.8|1633.97|1617.97|1632.8|1616.8|12
1641753290000|2022-01-09 18:34:50|1632.81|1616.81|1632.65|1616.65|1633.01|1617.01|1632.65|1616.65|11
1641753300000|2022-01-09 18:35:00|1632.66|1616.66|1632.54|1616.54|1632.66|1616.66|1631.68|1615.68|16
1641753310000|2022-01-09 18:35:10|1632.34|1616.34|1632.31|1616.31|1632.57|1616.57|1632.3|1616.3|7
1641753320000|2022-01-09 18:35:20|1632.43|1616.43|1632.54|1616.54|1632.64|1616.64|1632.43|1616.43|14
1641753330000|2022-01-09 18:35:30|1632.47|1616.47|1632.46|1616.46|1632.47|1616.47|1632.46|1616.46|2
1641753340000|2022-01-09 18:35:40|1632.55|1616.55|1632.37|1616.37|1632.57|1616.57|1632.37|1616.37|7
1641753350000|2022-01-09 18:35:50|1632.3|1616.3|1633.33|1617.33|1633.33|1617.33|1632.3|1616.3|8
1641753360000|2022-01-09 18:36:00|1633.69|1617.69|1633.49|1617.49|1634.3|1618.3|1633.49|1617.49|14
1641753370000|2022-01-09 18:36:10|1633.56|1617.56|1632.9|1616.9|1633.67|1617.67|1632.9|1616.9|9
1641753380000|2022-01-09 18:36:20|1632.86|1616.86|1632.07|1616.07|1632.87|1616.87|1632.07|1616.07|8
1641753390000|2022-01-09 18:36:30|1632.14|1616.14|1629.66|1613.66|1632.14|1616.14|1629.49|1613.49|26
1641753400000|2022-01-09 18:36:40|1629.61|1613.61|1630.84|1614.84|1630.84|1614.84|1629.61|1613.61|11
1641753410000|2022-01-09 18:36:50|1630.76|1614.76|1631.31|1615.31|1631.31|1615.31|1630.25|1614.25|16
1641753420000|2022-01-09 18:37:00|1631.32|1615.32|1630.78|1614.78|1631.32|1615.32|1630.62|1614.62|12
1641753430000|2022-01-09 18:37:10|1630.77|1614.77|1629.6|1613.6|1630.77|1614.77|1629.6|1613.6|22
1641753440000|2022-01-09 18:37:20|1629.59|1613.59|1629.59|1613.59|1629.81|1613.81|1629.45|1613.45|6
1641753450000|2022-01-09 18:37:30|1629.51|1613.51|1629.99|1613.99|1630.44|1614.44|1629.48|1613.48|10
1641753460000|2022-01-09 18:37:40|1630.1|1614.1|1629.87|1613.87|1630.1|1614.1|1629.6|1613.6|7
1641753470000|2022-01-09 18:37:50|1629.59|1613.59|1629.69|1613.69|1630.19|1614.19|1629.59|1613.59|16
1641753480000|2022-01-09 18:38:00|1629.41|1613.41|1629.04|1613.04|1629.48|1613.48|1629.04|1613.04|9
1641753490000|2022-01-09 18:38:10|1628.93|1612.93|1628.85|1612.85|1629.06|1613.06|1628.49|1612.49|20
1641753500000|2022-01-09 18:38:20|1628.74|1612.74|1627.79|1611.79|1628.74|1612.74|1627.71|1611.71|10
1641753510000|2022-01-09 18:38:30|1627.57|1611.57|1627.6|1611.6|1627.63|1611.63|1627.57|1611.57|5
1641753520000|2022-01-09 18:38:40|1627.65|1611.65|1627.69|1611.69|1627.85|1611.85|1627.65|1611.65|4
1641753540000|2022-01-09 18:39:00|1627.62|1611.62|1627.87|1611.87|1627.87|1611.87|1627.58|1611.58|6
1641753550000|2022-01-09 18:39:10|1627.79|1611.79|1627.63|1611.63|1627.79|1611.79|1627.59|1611.59|7
1641753560000|2022-01-09 18:39:20|1627.65|1611.65|1627.66|1611.66|1627.66|1611.66|1627.65|1611.65|2
1641753570000|2022-01-09 18:39:30|1627.69|1611.69|1627.66|1611.66|1627.69|1611.69|1627.64|1611.64|4
1641753580000|2022-01-09 18:39:40|1627.58|1611.58|1626.68|1610.68|1627.58|1611.58|1626.68|1610.68|9
1641753590000|2022-01-09 18:39:50|1626.98|1610.98|1627.57|1611.57|1627.57|1611.57|1626.98|1610.98|17
1641753600000|2022-01-09 18:40:00|1627.49|1611.49|1627.58|1611.58|1627.64|1611.64|1627.49|1611.49|6
1641753610000|2022-01-09 18:40:10|1627.53|1611.53|1627.08|1611.08|1627.53|1611.53|1627.08|1611.08|6
1641753620000|2022-01-09 18:40:20|1627.3|1611.3|1626.89|1610.89|1627.44|1611.44|1626.89|1610.89|12
1641753630000|2022-01-09 18:40:30|1626.88|1610.88|1627.6|1611.6|1627.6|1611.6|1626.88|1610.88|6
1641753640000|2022-01-09 18:40:40|1627.58|1611.58|1627.48|1611.48|1627.58|1611.58|1627.16|1611.16|13
1641753650000|2022-01-09 18:40:50|1627.63|1611.63|1627.32|1611.32|1627.64|1611.64|1627.32|1611.32|7
1641753660000|2022-01-09 18:41:00|1627.41|1611.41|1627.42|1611.42|1627.43|1611.43|1627.41|1611.41|3
1641753670000|2022-01-09 18:41:10|1627.27|1611.27|1626.98|1610.98|1627.27|1611.27|1626.98|1610.98|4
1641753680000|2022-01-09 18:41:20|1626.76|1610.76|1625.57|1609.57|1626.76|1610.76|1625.46|1609.46|12
1641753690000|2022-01-09 18:41:30|1625.71|1609.71|1625.63|1609.63|1626.22|1610.22|1625.63|1609.63|8
1641753700000|2022-01-09 18:41:40|1625.57|1609.57|1625.4|1609.4|1625.58|1609.58|1625.4|1609.4|7
1641753710000|2022-01-09 18:41:50|1625.24|1609.24|1624.82|1608.82|1625.4|1609.4|1624.6|1608.6|15
1641753720000|2022-01-09 18:42:00|1624.96|1608.96|1625.51|1609.51|1625.51|1609.51|1624.93|1608.93|8
1641753730000|2022-01-09 18:42:10|1625.52|1609.52|1625.97|1609.97|1626.7|1610.7|1625.52|1609.52|16
1641753740000|2022-01-09 18:42:20|1626.07|1610.07|1625.97|1609.97|1626.07|1610.07|1625.63|1609.63|9
1641753750000|2022-01-09 18:42:30|1625.98|1609.98|1626.87|1610.87|1626.87|1610.87|1625.98|1609.98|9
1641753760000|2022-01-09 18:42:40|1626.85|1610.85|1626.56|1610.56|1626.85|1610.85|1626.55|1610.55|10
1641753770000|2022-01-09 18:42:50|1626.49|1610.49|1626.28|1610.28|1626.73|1610.73|1626.22|1610.22|14
1641753780000|2022-01-09 18:43:00|1626.23|1610.23|1625.66|1609.66|1626.23|1610.23|1625.66|1609.66|11
1641753790000|2022-01-09 18:43:10|1625.46|1609.46|1626.28|1610.28|1626.51|1610.51|1625.42|1609.42|13
1641753800000|2022-01-09 18:43:20|1626.24|1610.24|1625.76|1609.76|1626.55|1610.55|1625.76|1609.76|15
1641753810000|2022-01-09 18:43:30|1625.81|1609.81|1625.42|1609.42|1625.81|1609.81|1624.55|1608.55|15
1641753820000|2022-01-09 18:43:40|1625.5|1609.5|1626.79|1610.79|1626.91|1610.91|1625.24|1609.24|13
1641753830000|2022-01-09 18:43:50|1626.71|1610.71|1626.61|1610.61|1626.71|1610.71|1626.48|1610.48|8
1641753840000|2022-01-09 18:44:00|1626.44|1610.44|1627.08|1611.08|1627.24|1611.24|1626.39|1610.39|13
1641753850000|2022-01-09 18:44:10|1627.34|1611.34|1627.34|1611.34|1627.42|1611.42|1627.26|1611.26|11
1641753860000|2022-01-09 18:44:20|1627.26|1611.26|1627.01|1611.01|1627.34|1611.34|1626.36|1610.36|17
1641753870000|2022-01-09 18:44:30|1627.31|1611.31|1626.87|1610.87|1627.37|1611.37|1626.87|1610.87|5
1641753880000|2022-01-09 18:44:40|1627.04|1611.04|1626.75|1610.75|1627.11|1611.11|1626.75|1610.75|10
1641753890000|2022-01-09 18:44:50|1626.51|1610.51|1626.58|1610.58|1626.58|1610.58|1626.17|1610.17|15
1641753900000|2022-01-09 18:45:00|1627|1611|1627.35|1611.35|1627.54|1611.54|1627|1611|9
1641753910000|2022-01-09 18:45:10|1627.27|1611.27|1627.33|1611.33|1627.42|1611.42|1627.27|1611.27|5
1641753920000|2022-01-09 18:45:20|1627.17|1611.17|1627.24|1611.24|1627.25|1611.25|1626.94|1610.94|7
1641753930000|2022-01-09 18:45:30|1627.32|1611.32|1627.24|1611.24|1627.37|1611.37|1627.02|1611.02|19
1641753940000|2022-01-09 18:45:40|1627.27|1611.27|1627.51|1611.51|1627.56|1611.56|1627.27|1611.27|7
1641753950000|2022-01-09 18:45:50|1627.42|1611.42|1627.05|1611.05|1627.48|1611.48|1627.05|1611.05|10
1641753960000|2022-01-09 18:46:00|1627|1611|1626.62|1610.62|1627|1611|1626.62|1610.62|7
1641753970000|2022-01-09 18:46:10|1626.63|1610.63|1626.42|1610.42|1626.63|1610.63|1626.42|1610.42|4
1641753980000|2022-01-09 18:46:20|1626.43|1610.43|1626.38|1610.38|1626.43|1610.43|1626.38|1610.38|2
1641753990000|2022-01-09 18:46:30|1626.4|1610.4|1627.24|1611.24|1627.47|1611.47|1626.4|1610.4|17
1641754000000|2022-01-09 18:46:40|1627.32|1611.32|1629.02|1613.02|1629.02|1613.02|1627.32|1611.32|17
1641754010000|2022-01-09 18:46:50|1629.08|1613.08|1628.37|1612.37|1629.08|1613.08|1628.37|1612.37|14
1641754020000|2022-01-09 18:47:00|1628.48|1612.48|1629.38|1613.38|1629.38|1613.38|1628.34|1612.34|10
1641754030000|2022-01-09 18:47:10|1629.37|1613.37|1629.45|1613.45|1629.47|1613.47|1629.24|1613.24|6
1641754040000|2022-01-09 18:47:20|1629.37|1613.37|1628.63|1612.63|1629.47|1613.47|1628.62|1612.62|9
1641754050000|2022-01-09 18:47:30|1628.5|1612.5|1628.51|1612.51|1628.87|1612.87|1628.5|1612.5|10
1641754060000|2022-01-09 18:47:40|1628.46|1612.46|1628.41|1612.41|1628.62|1612.62|1628.36|1612.36|14
1641754070000|2022-01-09 18:47:50|1628.43|1612.43|1628.44|1612.44|1628.56|1612.56|1628.33|1612.33|17
1641754080000|2022-01-09 18:48:00|1628.54|1612.54|1627.04|1611.04|1628.54|1612.54|1626.87|1610.87|18
1641754090000|2022-01-09 18:48:10|1627.03|1611.03|1627.16|1611.16|1627.17|1611.17|1626.98|1610.98|11
1641754100000|2022-01-09 18:48:20|1627.26|1611.26|1626.75|1610.75|1627.26|1611.26|1626.75|1610.75|5
1641754110000|2022-01-09 18:48:30|1626.76|1610.76|1626.96|1610.96|1626.96|1610.96|1626.63|1610.63|4
1641754120000|2022-01-09 18:48:40|1626.97|1610.97|1625.73|1609.73|1626.97|1610.97|1625.57|1609.57|16
1641754130000|2022-01-09 18:48:50|1625.81|1609.81|1626.99|1610.99|1627.15|1611.15|1625.73|1609.73|17
1641754140000|2022-01-09 18:49:00|1627.06|1611.06|1617.76|1601.76|1627.25|1611.25|1612.93|1600.7|24
1641754150000|2022-01-09 18:49:10|1617.74|1601.74|1618.66|1602.66|1620.43|1604.43|1617.74|1601.74|28
1641754160000|2022-01-09 18:49:20|1619.14|1603.14|1616.11|1600.11|1619.21|1603.21|1615.05|1599.05|20
1641754170000|2022-01-09 18:49:30|1616.35|1600.35|1616.25|1600.25|1618.27|1602.27|1615.61|1599.61|24
1641754180000|2022-01-09 18:49:40|1616.16|1600.16|1615.87|1599.87|1616.22|1600.22|1615.1|1599.1|15
1641754190000|2022-01-09 18:49:50|1616.44|1600.44|1614.63|1598.63|1616.51|1600.51|1614.63|1598.63|19
1641754200000|2022-01-09 18:50:00|1614.74|1598.74|1615.82|1599.82|1616.04|1600.04|1613.26|1597.26|23
1641754210000|2022-01-09 18:50:10|1615.71|1599.71|1612.52|1596.52|1615.92|1599.92|1612.52|1596.52|18
1641754220000|2022-01-09 18:50:20|1612.6|1596.6|1613.36|1597.36|1613.41|1597.41|1611.43|1595.43|27
1641754230000|2022-01-09 18:50:30|1613.37|1597.37|1613.26|1597.26|1614|1598|1613.26|1597.26|14
1641754240000|2022-01-09 18:50:40|1613.23|1597.23|1611.17|1595.17|1613.23|1597.23|1611.16|1595.16|13
1641754250000|2022-01-09 18:50:50|1610.91|1594.91|1609.43|1593.43|1610.91|1594.91|1609.36|1593.36|12
1641754260000|2022-01-09 18:51:00|1609.44|1593.44|1610.68|1594.68|1611.33|1595.33|1609.08|1593.08|15
1641754270000|2022-01-09 18:51:10|1610.77|1594.77|1610.89|1594.89|1610.91|1594.91|1610.68|1594.68|6
1641754280000|2022-01-09 18:51:20|1610.88|1594.88|1609.99|1593.99|1611.05|1595.05|1609.99|1593.99|7
1641754290000|2022-01-09 18:51:30|1610.06|1594.06|1610.08|1594.08|1610.15|1594.15|1609.9|1593.9|5
1641754300000|2022-01-09 18:51:40|1610.12|1594.12|1607.82|1591.82|1610.12|1594.12|1607.82|1591.82|18
1641754310000|2022-01-09 18:51:50|1608.06|1592.06|1609.23|1593.23|1609.23|1593.23|1608.06|1592.06|10
1641754320000|2022-01-09 18:52:00|1609.22|1593.22|1609.22|1593.22|1609.22|1593.22|1609.22|1593.22|1
1641754330000|2022-01-09 18:52:10|1609.26|1593.26|1609.02|1593.02|1609.26|1593.26|1609.02|1593.02|5
1641754340000|2022-01-09 18:52:20|1609.26|1593.26|1608.71|1592.71|1609.26|1593.26|1608.56|1592.56|5
1641754350000|2022-01-09 18:52:30|1608.59|1592.59|1608.36|1592.36|1608.59|1592.59|1608.36|1592.36|5
1641754360000|2022-01-09 18:52:40|1608.22|1592.22|1606.68|1590.68|1608.22|1592.22|1606.68|1590.68|7
1641754370000|2022-01-09 18:52:50|1606.57|1590.57|1605.5|1589.5|1606.57|1590.57|1605.19|1589.19|10
1641754380000|2022-01-09 18:53:00|1605.57|1589.57|1606.31|1590.31|1606.53|1590.53|1605.57|1589.57|13
1641754390000|2022-01-09 18:53:10|1606.37|1590.37|1605.75|1589.75|1606.37|1590.37|1605.75|1589.75|10
1641754400000|2022-01-09 18:53:20|1605.94|1589.94|1605.62|1589.62|1605.94|1589.94|1605.51|1589.51|10
1641754410000|2022-01-09 18:53:30|1605.81|1589.81|1605.55|1589.55|1605.82|1589.82|1605.55|1589.55|8
1641754420000|2022-01-09 18:53:40|1605.68|1589.68|1605.63|1589.63|1605.91|1589.91|1605.55|1589.55|6
1641754430000|2022-01-09 18:53:50|1605.64|1589.64|1604.97|1588.97|1605.64|1589.64|1604.97|1588.97|5
1641754440000|2022-01-09 18:54:00|1604.94|1588.94|1605.14|1589.14|1605.18|1589.18|1604.69|1588.69|11
1641754450000|2022-01-09 18:54:10|1605.36|1589.36|1605.35|1589.35|1605.36|1589.36|1605.32|1589.32|4
1641754460000|2022-01-09 18:54:20|1605.34|1589.34|1605.25|1589.25|1606.41|1590.41|1605.25|1589.25|12
1641754470000|2022-01-09 18:54:30|1605.27|1589.27|1604.97|1588.97|1605.27|1589.27|1604.97|1588.97|3
1641754480000|2022-01-09 18:54:40|1604.5|1588.5|1604.34|1588.34|1605.1|1589.1|1604.34|1588.34|12
1641754500000|2022-01-09 18:55:00|1604.32|1588.32|1604.42|1588.42|1604.42|1588.42|1604.32|1588.32|4
1641754510000|2022-01-09 18:55:10|1604.45|1588.45|1604.22|1588.22|1604.45|1588.45|1604.22|1588.22|2
1641754520000|2022-01-09 18:55:20|1604.45|1588.45|1603.6|1587.6|1604.45|1588.45|1603.6|1587.6|9
1641754530000|2022-01-09 18:55:30|1603.61|1587.61|1602.11|1586.11|1603.61|1587.61|1601.95|1585.95|18
1641754540000|2022-01-09 18:55:40|1602.03|1586.03|1602.93|1586.93|1602.93|1586.93|1601.91|1585.91|15
1641754550000|2022-01-09 18:55:50|1603.08|1587.08|1605.01|1589.01|1605.01|1589.01|1603.08|1587.08|11
1641754560000|2022-01-09 18:56:00|1605.06|1589.06|1606.1|1590.1|1606.1|1590.1|1605.05|1589.05|18
1641754570000|2022-01-09 18:56:10|1606.37|1590.37|1605.96|1589.96|1606.37|1590.37|1605.85|1589.85|10
1641754580000|2022-01-09 18:56:20|1606|1590|1605.78|1589.78|1606.02|1590.02|1605.7|1589.7|9
1641754590000|2022-01-09 18:56:30|1605.63|1589.63|1605.75|1589.75|1605.78|1589.78|1605.61|1589.61|4
1641754600000|2022-01-09 18:56:40|1605.66|1589.66|1604|1588|1605.75|1589.75|1604|1588|14
1641754610000|2022-01-09 18:56:50|1604.02|1588.02|1604.16|1588.16|1604.16|1588.16|1604.02|1588.02|4
1641754620000|2022-01-09 18:57:00|1604.22|1588.22|1604.39|1588.39|1604.39|1588.39|1604.19|1588.19|7
1641754630000|2022-01-09 18:57:10|1604.51|1588.51|1605.85|1589.85|1606.47|1590.47|1604.51|1588.51|18
1641754640000|2022-01-09 18:57:20|1605.9|1589.9|1604.66|1588.66|1605.9|1589.9|1604.66|1588.66|16
1641754650000|2022-01-09 18:57:30|1604.79|1588.79|1603.04|1587.04|1604.79|1588.79|1602.7|1586.7|17
1641754660000|2022-01-09 18:57:40|1602.5|1586.5|1603.07|1587.07|1603.07|1587.07|1602.5|1586.5|7
1641754670000|2022-01-09 18:57:50|1603.21|1587.21|1602.72|1586.72|1603.21|1587.21|1602.58|1586.58|9
1641754680000|2022-01-09 18:58:00|1602.95|1586.95|1602.71|1586.71|1602.95|1586.95|1602.51|1586.51|7
1641754690000|2022-01-09 18:58:10|1602.52|1586.52|1602.27|1586.27|1602.52|1586.52|1602.27|1586.27|5
1641754700000|2022-01-09 18:58:20|1602.18|1586.18|1602.43|1586.43|1602.43|1586.43|1600.49|1584.49|20
1641754710000|2022-01-09 18:58:30|1602.44|1586.44|1602.36|1586.36|1602.44|1586.44|1602.13|1586.13|7
1641754720000|2022-01-09 18:58:40|1602.26|1586.26|1602.37|1586.37|1602.37|1586.37|1602.26|1586.26|2
1641754730000|2022-01-09 18:58:50|1602.36|1586.36|1602.99|1586.99|1602.99|1586.99|1602.35|1586.35|8
1641754740000|2022-01-09 18:59:00|1603.25|1587.25|1602.55|1586.55|1603.36|1587.36|1602.55|1586.55|14
1641754750000|2022-01-09 18:59:10|1602.28|1586.28|1602|1586|1602.28|1586.28|1601.04|1585.04|25
1641754760000|2022-01-09 18:59:20|1602.07|1586.07|1603.34|1587.34|1603.34|1587.34|1601.93|1585.93|12
1641754770000|2022-01-09 18:59:30|1603.47|1587.47|1603.02|1587.02|1603.47|1587.47|1603.02|1587.02|4
1641754780000|2022-01-09 18:59:40|1602.98|1586.98|1603.43|1587.43|1603.43|1587.43|1602.77|1586.77|9
1641754790000|2022-01-09 18:59:50|1603.55|1587.55|1603.27|1587.27|1604.28|1588.28|1602.9|1586.9|18
1641754800000|2022-01-09 19:00:00|1603.2|1587.2|1603.92|1587.92|1604.23|1588.23|1602.75|1586.75|19
1641754810000|2022-01-09 19:00:10|1603.86|1587.86|1602.51|1586.51|1603.86|1587.86|1602.38|1586.38|21
1641754820000|2022-01-09 19:00:20|1602.42|1586.42|1602.57|1586.57|1602.58|1586.58|1602.41|1586.41|11
1641754830000|2022-01-09 19:00:30|1603.04|1587.04|1602.45|1586.45|1603.1|1587.1|1602.45|1586.45|14
1641754840000|2022-01-09 19:00:40|1602.47|1586.47|1602.19|1586.19|1602.61|1586.61|1601.93|1585.93|17
1641754850000|2022-01-09 19:00:50|1602.25|1586.25|1602.46|1586.46|1602.52|1586.52|1602.25|1586.25|9
1641754860000|2022-01-09 19:01:00|1602.51|1586.51|1602.5|1586.5|1602.62|1586.62|1602.41|1586.41|22
1641754870000|2022-01-09 19:01:10|1602.56|1586.56|1602.16|1586.16|1602.83|1586.83|1602.16|1586.16|18
1641754880000|2022-01-09 19:01:20|1602.35|1586.35|1602.53|1586.53|1602.53|1586.53|1602.17|1586.17|12
1641754890000|2022-01-09 19:01:30|1602.52|1586.52|1602.44|1586.44|1602.52|1586.52|1602.09|1586.09|10
1641754900000|2022-01-09 19:01:40|1602.43|1586.43|1602.57|1586.57|1602.89|1586.89|1602.43|1586.43|8
1641754910000|2022-01-09 19:01:50|1602.37|1586.37|1602.44|1586.44|1602.44|1586.44|1601.92|1585.92|16
1641754920000|2022-01-09 19:02:00|1602.45|1586.45|1604.4|1588.4|1604.41|1588.41|1602.45|1586.45|16
1641754930000|2022-01-09 19:02:10|1604.63|1588.63|1604.94|1588.94|1605.28|1589.28|1604.63|1588.63|19
1641754940000|2022-01-09 19:02:20|1604.98|1588.98|1605.04|1589.04|1605.27|1589.27|1604.91|1588.91|9
1641754950000|2022-01-09 19:02:30|1605.05|1589.05|1605.6|1589.6|1605.75|1589.75|1605.05|1589.05|19
1641754960000|2022-01-09 19:02:40|1605.78|1589.78|1606.29|1590.29|1606.29|1590.29|1605.78|1589.78|14
1641754970000|2022-01-09 19:02:50|1606.38|1590.38|1606.47|1590.47|1606.47|1590.47|1606.21|1590.21|9
1641754980000|2022-01-09 19:03:00|1606.57|1590.57|1608.23|1592.23|1608.23|1592.23|1606.57|1590.57|15
1641754990000|2022-01-09 19:03:10|1608.22|1592.22|1608.58|1592.58|1608.96|1592.96|1608.22|1592.22|11
1641755000000|2022-01-09 19:03:20|1608.54|1592.54|1608.82|1592.82|1609.17|1593.17|1608.54|1592.54|12
1641755010000|2022-01-09 19:03:30|1608.84|1592.84|1608.72|1592.72|1608.84|1592.84|1608.7|1592.7|6
1641755020000|2022-01-09 19:03:40|1608.71|1592.71|1608.85|1592.85|1609.12|1593.12|1608.71|1592.71|14
1641755030000|2022-01-09 19:03:50|1608.83|1592.83|1609.28|1593.28|1609.38|1593.38|1608.83|1592.83|9
1641755040000|2022-01-09 19:04:00|1609.25|1593.25|1609.48|1593.48|1609.56|1593.56|1609.25|1593.25|11
1641755050000|2022-01-09 19:04:10|1609.49|1593.49|1609.87|1593.87|1610.22|1594.22|1609.49|1593.49|13
1641755060000|2022-01-09 19:04:20|1609.6|1593.6|1608.43|1592.43|1609.6|1593.6|1608.43|1592.43|12
1641755070000|2022-01-09 19:04:30|1608.42|1592.42|1607.92|1591.92|1608.7|1592.7|1607.92|1591.92|16
1641755080000|2022-01-09 19:04:40|1608.02|1592.02|1608.41|1592.41|1608.46|1592.46|1607.92|1591.92|15
1641755090000|2022-01-09 19:04:50|1608.42|1592.42|1608.41|1592.41|1609.26|1593.26|1608.41|1592.41|11
1641755100000|2022-01-09 19:05:00|1608.51|1592.51|1608.26|1592.26|1608.87|1592.87|1608.26|1592.26|11
1641755110000|2022-01-09 19:05:10|1608.28|1592.28|1608.46|1592.46|1608.46|1592.46|1608.28|1592.28|5
1641755120000|2022-01-09 19:05:20|1608.49|1592.49|1610.38|1594.38|1610.38|1594.38|1608.45|1592.45|11
1641755130000|2022-01-09 19:05:30|1610.34|1594.34|1610.91|1594.91|1610.91|1594.91|1610.34|1594.34|8
1641755140000|2022-01-09 19:05:40|1610.95|1594.95|1611.11|1595.11|1611.17|1595.17|1610.95|1594.95|6
1641755150000|2022-01-09 19:05:50|1611.39|1595.39|1612.46|1596.46|1612.46|1596.46|1611.39|1595.39|9
1641755160000|2022-01-09 19:06:00|1612.38|1596.38|1612.18|1596.18|1612.49|1596.49|1612.18|1596.18|8
1641755170000|2022-01-09 19:06:10|1611.99|1595.99|1612.43|1596.43|1612.58|1596.58|1611.85|1595.85|11
1641755180000|2022-01-09 19:06:20|1612.19|1596.19|1612.51|1596.51|1612.51|1596.51|1612.19|1596.19|5
1641755190000|2022-01-09 19:06:30|1612.52|1596.52|1612.67|1596.67|1612.67|1596.67|1612.52|1596.52|3
1641755200000|2022-01-09 19:06:40|1612.65|1596.65|1612.39|1596.39|1612.65|1596.65|1612.32|1596.32|8
1641755210000|2022-01-09 19:06:50|1612.32|1596.32|1611.71|1595.71|1612.61|1596.61|1611.64|1595.64|15
1641755220000|2022-01-09 19:07:00|1611.49|1595.49|1611.37|1595.37|1611.49|1595.49|1611.37|1595.37|7
1641755230000|2022-01-09 19:07:10|1611.48|1595.48|1611.44|1595.44|1611.48|1595.48|1611.44|1595.44|3
1641755240000|2022-01-09 19:07:20|1611.4|1595.4|1611.39|1595.39|1611.4|1595.4|1611.39|1595.39|2
1641755250000|2022-01-09 19:07:30|1611.36|1595.36|1612.66|1596.66|1612.66|1596.66|1611.36|1595.36|10
1641755260000|2022-01-09 19:07:40|1612.67|1596.67|1612.8|1596.8|1612.8|1596.8|1612.67|1596.67|5
1641755270000|2022-01-09 19:07:50|1612.71|1596.71|1614.18|1598.18|1614.18|1598.18|1612.71|1596.71|15
1641755280000|2022-01-09 19:08:00|1614.03|1598.03|1613.18|1597.18|1614.03|1598.03|1613.16|1597.16|9
1641755290000|2022-01-09 19:08:10|1613.15|1597.15|1613.19|1597.19|1613.46|1597.46|1613.15|1597.15|9
1641755300000|2022-01-09 19:08:20|1613.25|1597.25|1613.59|1597.59|1613.59|1597.59|1613.25|1597.25|7
1641755310000|2022-01-09 19:08:30|1613.51|1597.51|1613.59|1597.59|1613.59|1597.59|1613.51|1597.51|2
1641755320000|2022-01-09 19:08:40|1613.51|1597.51|1613.35|1597.35|1613.7|1597.7|1613.35|1597.35|9
1641755330000|2022-01-09 19:08:50|1613.26|1597.26|1613.26|1597.26|1613.26|1597.26|1613.17|1597.17|3
1641755340000|2022-01-09 19:09:00|1613.25|1597.25|1613.23|1597.23|1613.3|1597.3|1613.16|1597.16|5
1641755350000|2022-01-09 19:09:10|1613.32|1597.32|1613.45|1597.45|1613.61|1597.61|1613.28|1597.28|13
1641755360000|2022-01-09 19:09:20|1613.4|1597.4|1612.19|1596.19|1613.42|1597.42|1612.19|1596.19|13
1641755370000|2022-01-09 19:09:30|1612.09|1596.09|1612.56|1596.56|1612.63|1596.63|1611.87|1595.87|8
1641755380000|2022-01-09 19:09:40|1612.62|1596.62|1612.54|1596.54|1612.69|1596.69|1612.54|1596.54|8
1641755390000|2022-01-09 19:09:50|1612.49|1596.49|1611.75|1595.75|1612.49|1596.49|1611.75|1595.75|4
1641755400000|2022-01-09 19:10:00|1611.77|1595.77|1613.22|1597.22|1613.22|1597.22|1611.69|1595.69|17
1641755410000|2022-01-09 19:10:10|1613.26|1597.26|1613.68|1597.68|1614.26|1598.26|1613.26|1597.26|9
1641755420000|2022-01-09 19:10:20|1613.57|1597.57|1614.2|1598.2|1614.2|1598.2|1613.55|1597.55|8
1641755430000|2022-01-09 19:10:30|1614.07|1598.07|1613.48|1597.48|1614.2|1598.2|1613.47|1597.47|10
1641755440000|2022-01-09 19:10:40|1613.59|1597.59|1614.43|1598.43|1614.43|1598.43|1613.59|1597.59|9
1641755450000|2022-01-09 19:10:50|1614.56|1598.56|1614.05|1598.05|1614.56|1598.56|1614.05|1598.05|5
1641755460000|2022-01-09 19:11:00|1613.88|1597.88|1612.99|1596.99|1614.05|1598.05|1612.53|1596.53|16
1641755470000|2022-01-09 19:11:10|1613.06|1597.06|1613.83|1597.83|1613.83|1597.83|1613.06|1597.06|8
1641755480000|2022-01-09 19:11:20|1613.99|1597.99|1616.34|1600.34|1616.34|1600.34|1613.99|1597.99|10
1641755490000|2022-01-09 19:11:30|1616.4|1600.4|1615.61|1599.61|1616.62|1600.62|1615.61|1599.61|11
1641755500000|2022-01-09 19:11:40|1615.7|1599.7|1615.6|1599.6|1615.91|1599.91|1615.6|1599.6|6
1641755510000|2022-01-09 19:11:50|1615.51|1599.51|1615.49|1599.49|1616.06|1600.06|1615.49|1599.49|16
1641755520000|2022-01-09 19:12:00|1615.48|1599.48|1615.4|1599.4|1615.48|1599.48|1615.4|1599.4|2
1641755530000|2022-01-09 19:12:10|1615.35|1599.35|1614.59|1598.59|1615.35|1599.35|1614.51|1598.51|14
1641755540000|2022-01-09 19:12:20|1614.82|1598.82|1613.61|1597.61|1614.82|1598.82|1613.6|1597.6|13
1641755550000|2022-01-09 19:12:30|1613.37|1597.37|1614.45|1598.45|1614.45|1598.45|1613.37|1597.37|7
1641755560000|2022-01-09 19:12:40|1614.33|1598.33|1614.53|1598.53|1614.54|1598.54|1614.33|1598.33|3
1641755570000|2022-01-09 19:12:50|1614.62|1598.62|1615.55|1599.55|1616.1|1600.1|1614.62|1598.62|11
1641755580000|2022-01-09 19:13:00|1615.53|1599.53|1615.23|1599.23|1615.53|1599.53|1615.05|1599.05|8
1641755590000|2022-01-09 19:13:10|1615.18|1599.18|1615.5|1599.5|1615.5|1599.5|1615.18|1599.18|10
1641755600000|2022-01-09 19:13:20|1615.71|1599.71|1616.39|1600.39|1616.56|1600.56|1615.71|1599.71|9
1641755610000|2022-01-09 19:13:30|1616.44|1600.44|1616.36|1600.36|1616.44|1600.44|1616.36|1600.36|2
1641755620000|2022-01-09 19:13:40|1616.44|1600.44|1615.72|1599.72|1616.45|1600.45|1615.72|1599.72|8
1641755630000|2022-01-09 19:13:50|1615.55|1599.55|1615.63|1599.63|1615.82|1599.82|1615.55|1599.55|6
1641755640000|2022-01-09 19:14:00|1615.94|1599.94|1616.27|1600.27|1616.45|1600.45|1615.94|1599.94|8
1641755650000|2022-01-09 19:14:10|1616.32|1600.32|1616.47|1600.47|1616.58|1600.58|1616.31|1600.31|6
1641755660000|2022-01-09 19:14:20|1616.35|1600.35|1616.17|1600.17|1616.35|1600.35|1616.17|1600.17|3
1641755670000|2022-01-09 19:14:30|1616.24|1600.24|1615.43|1599.43|1616.24|1600.24|1615.43|1599.43|11
1641755680000|2022-01-09 19:14:40|1615.44|1599.44|1614.59|1598.59|1615.44|1599.44|1614.37|1598.37|15
1641755690000|2022-01-09 19:14:50|1614.71|1598.71|1614.82|1598.82|1615.09|1599.09|1614.55|1598.55|13
1641755700000|2022-01-09 19:15:00|1614.93|1598.93|1615.05|1599.05|1615.19|1599.19|1614.93|1598.93|8
1641755710000|2022-01-09 19:15:10|1615.25|1599.25|1615.08|1599.08|1615.26|1599.26|1615.05|1599.05|5
1641755720000|2022-01-09 19:15:20|1614.99|1598.99|1615.25|1599.25|1615.25|1599.25|1614.54|1598.54|10
1641755730000|2022-01-09 19:15:30|1615.04|1599.04|1614.85|1598.85|1615.05|1599.05|1614.78|1598.78|6
1641755740000|2022-01-09 19:15:40|1614.78|1598.78|1613.53|1597.53|1614.82|1598.82|1613.49|1597.49|18
1641755750000|2022-01-09 19:15:50|1613.3|1597.3|1613.03|1597.03|1613.3|1597.3|1612.62|1596.62|17
1641755760000|2022-01-09 19:16:00|1613.25|1597.25|1612.15|1596.15|1613.25|1597.25|1611.87|1595.87|20
1641755770000|2022-01-09 19:16:10|1611.99|1595.99|1612.8|1596.8|1612.8|1596.8|1611.86|1595.86|16
1641755780000|2022-01-09 19:16:20|1612.61|1596.61|1612.67|1596.67|1612.81|1596.81|1612.38|1596.38|12
1641755790000|2022-01-09 19:16:30|1612.78|1596.78|1613.02|1597.02|1613.21|1597.21|1612.49|1596.49|13
1641755800000|2022-01-09 19:16:40|1613|1597|1612.84|1596.84|1613|1597|1612.84|1596.84|4
1641755810000|2022-01-09 19:16:50|1612.71|1596.71|1612.99|1596.99|1612.99|1596.99|1612.71|1596.71|5
1641755820000|2022-01-09 19:17:00|1612.98|1596.98|1612.99|1596.99|1613.25|1597.25|1612.93|1596.93|7
1641755830000|2022-01-09 19:17:10|1613.1|1597.1|1615.82|1599.82|1615.82|1599.82|1613.1|1597.1|9
1641755840000|2022-01-09 19:17:20|1615.77|1599.77|1615.36|1599.36|1615.78|1599.78|1615.09|1599.09|11
1641755850000|2022-01-09 19:17:30|1615.37|1599.37|1616.15|1600.15|1616.15|1600.15|1615.36|1599.36|9
1641755860000|2022-01-09 19:17:40|1616.2|1600.2|1614.96|1598.96|1616.4|1600.4|1614.78|1598.78|17
1641755870000|2022-01-09 19:17:50|1614.86|1598.86|1616.36|1600.36|1616.36|1600.36|1614.78|1598.78|12
1641755880000|2022-01-09 19:18:00|1616.49|1600.49|1615.46|1599.46|1616.49|1600.49|1615.36|1599.36|14
1641755890000|2022-01-09 19:18:10|1615.36|1599.36|1613.86|1597.86|1615.36|1599.36|1613.75|1597.75|17
1641755900000|2022-01-09 19:18:20|1613.82|1597.82|1615.21|1599.21|1615.21|1599.21|1613.77|1597.77|13
1641755910000|2022-01-09 19:18:30|1615.29|1599.29|1615.74|1599.74|1615.75|1599.75|1615.29|1599.29|15
1641755920000|2022-01-09 19:18:40|1615.55|1599.55|1615.7|1599.7|1615.74|1599.74|1615.46|1599.46|7
1641755930000|2022-01-09 19:18:50|1615.78|1599.78|1615.53|1599.53|1615.78|1599.78|1615.53|1599.53|3
1641755940000|2022-01-09 19:19:00|1615.52|1599.52|1613.94|1597.94|1615.52|1599.52|1613.76|1597.76|12
1641755950000|2022-01-09 19:19:10|1613.83|1597.83|1613.56|1597.56|1613.83|1597.83|1613.38|1597.38|10
1641755960000|2022-01-09 19:19:20|1613.92|1597.92|1614.27|1598.27|1614.37|1598.37|1613.92|1597.92|10
1641755970000|2022-01-09 19:19:30|1614.37|1598.37|1614.28|1598.28|1614.6|1598.6|1614.27|1598.27|9
1641755980000|2022-01-09 19:19:40|1614.36|1598.36|1614.72|1598.72|1615.13|1599.13|1614.28|1598.28|15
1641755990000|2022-01-09 19:19:50|1615.11|1599.11|1615.08|1599.08|1615.49|1599.49|1614.89|1598.89|10
1641756000000|2022-01-09 19:20:00|1614.94|1598.94|1613.74|1597.74|1614.94|1598.94|1613.55|1597.55|14
1641756010000|2022-01-09 19:20:10|1613.82|1597.82|1613.7|1597.7|1614.38|1598.38|1613.7|1597.7|9
1641756020000|2022-01-09 19:20:20|1613.8|1597.8|1614.02|1598.02|1614.08|1598.08|1613.7|1597.7|8
1641756030000|2022-01-09 19:20:30|1613.84|1597.84|1612.59|1596.59|1613.84|1597.84|1612.48|1596.48|11
1641756040000|2022-01-09 19:20:40|1612.48|1596.48|1612.24|1596.24|1612.66|1596.66|1612.24|1596.24|8
1641756050000|2022-01-09 19:20:50|1612.42|1596.42|1612.58|1596.58|1612.58|1596.58|1612.37|1596.37|5
1641756060000|2022-01-09 19:21:00|1612.71|1596.71|1613.09|1597.09|1613.09|1597.09|1612.71|1596.71|4
1641756070000|2022-01-09 19:21:10|1613.21|1597.21|1614.37|1598.37|1614.37|1598.37|1613.2|1597.2|9
1641756080000|2022-01-09 19:21:20|1614.38|1598.38|1614.91|1598.91|1614.91|1598.91|1614.38|1598.38|11
1641756090000|2022-01-09 19:21:30|1614.88|1598.88|1615.37|1599.37|1615.62|1599.62|1614.88|1598.88|9
1641756100000|2022-01-09 19:21:40|1615.27|1599.27|1615.31|1599.31|1615.37|1599.37|1615.24|1599.24|7
1641756110000|2022-01-09 19:21:50|1615.32|1599.32|1614.53|1598.53|1615.32|1599.32|1614.44|1598.44|16
1641756120000|2022-01-09 19:22:00|1614.54|1598.54|1614.61|1598.61|1614.63|1598.63|1614.49|1598.49|6
1641756130000|2022-01-09 19:22:10|1614.5|1598.5|1614.67|1598.67|1615.18|1599.18|1614.5|1598.5|13
1641756140000|2022-01-09 19:22:20|1614.78|1598.78|1614.75|1598.75|1614.86|1598.86|1614.56|1598.56|10
1641756150000|2022-01-09 19:22:30|1614.63|1598.63|1614.77|1598.77|1614.77|1598.77|1614.45|1598.45|7
1641756160000|2022-01-09 19:22:40|1614.68|1598.68|1615.17|1599.17|1615.33|1599.33|1614.45|1598.45|20
1641756170000|2022-01-09 19:22:50|1615.19|1599.19|1615.52|1599.52|1615.54|1599.54|1615.09|1599.09|9
1641756180000|2022-01-09 19:23:00|1615.36|1599.36|1615.87|1599.87|1615.93|1599.93|1615.36|1599.36|9
1641756190000|2022-01-09 19:23:10|1615.72|1599.72|1614.51|1598.51|1615.72|1599.72|1614.51|1598.51|15
1641756200000|2022-01-09 19:23:20|1614.59|1598.59|1615.4|1599.4|1615.43|1599.43|1614.59|1598.59|7
1641756210000|2022-01-09 19:23:30|1615.32|1599.32|1615.43|1599.43|1615.43|1599.43|1615.32|1599.32|6
1641756220000|2022-01-09 19:23:40|1615.33|1599.33|1614.46|1598.46|1615.33|1599.33|1614.38|1598.38|10
1641756230000|2022-01-09 19:23:50|1614.48|1598.48|1615.3|1599.3|1615.3|1599.3|1614.48|1598.48|9
1641756240000|2022-01-09 19:24:00|1615.29|1599.29|1615.61|1599.61|1615.61|1599.61|1615.29|1599.29|7
1641756250000|2022-01-09 19:24:10|1615.75|1599.75|1616.55|1600.55|1616.55|1600.55|1615.75|1599.75|6
1641756260000|2022-01-09 19:24:20|1616.64|1600.64|1616.67|1600.67|1616.67|1600.67|1616.64|1600.64|2
1641756270000|2022-01-09 19:24:30|1616.56|1600.56|1617.77|1601.77|1617.77|1601.77|1616.56|1600.56|8
1641756280000|2022-01-09 19:24:40|1617.73|1601.73|1617.79|1601.79|1617.79|1601.79|1617.51|1601.51|5
1641756290000|2022-01-09 19:24:50|1617.99|1601.99|1620.03|1604.03|1620.25|1604.25|1617.99|1601.99|15
1641756300000|2022-01-09 19:25:00|1619.65|1603.65|1622.91|1606.91|1622.91|1606.91|1619.65|1603.65|19
1641756310000|2022-01-09 19:25:10|1623.35|1607.35|1623.32|1607.32|1624.84|1608.84|1622.94|1606.94|29
1641756320000|2022-01-09 19:25:20|1623.38|1607.38|1624.41|1608.41|1624.41|1608.41|1623.38|1607.38|19
1641756330000|2022-01-09 19:25:30|1624.32|1608.32|1623.54|1607.54|1624.41|1608.41|1623.54|1607.54|15
1641756340000|2022-01-09 19:25:40|1623.44|1607.44|1623.94|1607.94|1623.94|1607.94|1622.29|1606.29|19
1641756350000|2022-01-09 19:25:50|1624.06|1608.06|1624.13|1608.13|1624.45|1608.45|1624.03|1608.03|14
1641756360000|2022-01-09 19:26:00|1623.83|1607.83|1626.15|1610.15|1626.15|1610.15|1623.83|1607.83|15
1641756370000|2022-01-09 19:26:10|1626.21|1610.21|1624.66|1608.66|1626.33|1610.33|1624.33|1608.33|22
1641756380000|2022-01-09 19:26:20|1624.73|1608.73|1623.73|1607.73|1624.73|1608.73|1623.73|1607.73|14
1641756390000|2022-01-09 19:26:30|1624|1608|1624.53|1608.53|1624.53|1608.53|1624|1608|11
1641756400000|2022-01-09 19:26:40|1624.41|1608.41|1626.28|1610.28|1626.33|1610.33|1624.41|1608.41|13
1641756410000|2022-01-09 19:26:50|1626.42|1610.42|1626.31|1610.31|1627|1611|1626.31|1610.31|11
1641756420000|2022-01-09 19:27:00|1626.22|1610.22|1625.39|1609.39|1626.22|1610.22|1624.56|1608.56|24
1641756430000|2022-01-09 19:27:10|1625.38|1609.38|1625.6|1609.6|1626.4|1610.4|1625.38|1609.38|20
1641756440000|2022-01-09 19:27:20|1625.52|1609.52|1625.7|1609.7|1625.86|1609.86|1625.47|1609.47|14
1641756450000|2022-01-09 19:27:30|1625.86|1609.86|1625.82|1609.82|1626.52|1610.52|1625.82|1609.82|15
1641756460000|2022-01-09 19:27:40|1625.93|1609.93|1625.44|1609.44|1625.93|1609.93|1624.88|1608.88|15
1641756470000|2022-01-09 19:27:50|1625.29|1609.29|1625.29|1609.29|1625.41|1609.41|1625.16|1609.16|13
1641756480000|2022-01-09 19:28:00|1625.46|1609.46|1626.33|1610.33|1626.33|1610.33|1625.25|1609.25|9
1641756490000|2022-01-09 19:28:10|1626.27|1610.27|1625.56|1609.56|1626.27|1610.27|1625.38|1609.38|7
1641756500000|2022-01-09 19:28:20|1625.11|1609.11|1625.95|1609.95|1625.97|1609.97|1625.11|1609.11|10
1641756510000|2022-01-09 19:28:30|1625.98|1609.98|1625.98|1609.98|1625.98|1609.98|1625.84|1609.84|3
1641756520000|2022-01-09 19:28:40|1625.84|1609.84|1627.53|1611.53|1627.53|1611.53|1625.84|1609.84|13
1641756530000|2022-01-09 19:28:50|1627.31|1611.31|1627.78|1611.78|1627.78|1611.78|1627.31|1611.31|15
1641756540000|2022-01-09 19:29:00|1627.7|1611.7|1630.47|1614.47|1630.47|1614.47|1627.56|1611.56|19
1641756550000|2022-01-09 19:29:10|1630.39|1614.39|1628.32|1612.32|1630.39|1614.39|1627.11|1611.11|29
1641756560000|2022-01-09 19:29:20|1628.5|1612.5|1629.57|1613.57|1630.78|1614.78|1628.5|1612.5|27
1641756570000|2022-01-09 19:29:30|1629.49|1613.49|1627.01|1611.01|1629.73|1613.73|1627|1611|22
1641756580000|2022-01-09 19:29:40|1627.08|1611.08|1628.54|1612.54|1628.65|1612.65|1627.08|1611.08|22
1641756590000|2022-01-09 19:29:50|1628.61|1612.61|1628.91|1612.91|1629.31|1613.31|1628.61|1612.61|19
1641756600000|2022-01-09 19:30:00|1629.01|1613.01|1630.09|1614.09|1630.09|1614.09|1629|1613|8
1641756610000|2022-01-09 19:30:10|1630.23|1614.23|1630.41|1614.41|1630.55|1614.55|1629.72|1613.72|11
1641756620000|2022-01-09 19:30:20|1630.21|1614.21|1630.19|1614.19|1630.5|1614.5|1629.98|1613.98|16
1641756630000|2022-01-09 19:30:30|1629.95|1613.95|1630.61|1614.61|1630.61|1614.61|1629.41|1613.41|15
1641756640000|2022-01-09 19:30:40|1630.75|1614.75|1630.64|1614.64|1631.41|1615.41|1630.61|1614.61|17
1641756650000|2022-01-09 19:30:50|1630.26|1614.26|1628.36|1612.36|1630.42|1614.42|1628.26|1612.26|15
1641756660000|2022-01-09 19:31:00|1628.45|1612.45|1627.38|1611.38|1628.45|1612.45|1626.52|1610.52|23
1641756670000|2022-01-09 19:31:10|1626.87|1610.87|1627.12|1611.12|1627.12|1611.12|1626.68|1610.68|7
1641756680000|2022-01-09 19:31:20|1627.24|1611.24|1628.61|1612.61|1628.63|1612.63|1627.1|1611.1|15
1641756690000|2022-01-09 19:31:30|1628.59|1612.59|1628.32|1612.32|1628.59|1612.59|1628.04|1612.04|11
1641756700000|2022-01-09 19:31:40|1628.37|1612.37|1629.43|1613.43|1629.43|1613.43|1628.37|1612.37|11
1641756710000|2022-01-09 19:31:50|1629.64|1613.64|1628.37|1612.37|1629.64|1613.64|1628.37|1612.37|13
1641756720000|2022-01-09 19:32:00|1628.32|1612.32|1627.49|1611.49|1628.32|1612.32|1627.49|1611.49|20
1641756730000|2022-01-09 19:32:10|1627.27|1611.27|1625.64|1609.64|1627.27|1611.27|1625.52|1609.52|18
1641756740000|2022-01-09 19:32:20|1625.7|1609.7|1627.79|1611.79|1627.79|1611.79|1625.54|1609.54|23
1641756750000|2022-01-09 19:32:30|1627.99|1611.99|1628.52|1612.52|1628.79|1612.79|1627.99|1611.99|19
1641756760000|2022-01-09 19:32:40|1628.36|1612.36|1629.49|1613.49|1630.12|1614.12|1628.03|1612.03|27
1641756770000|2022-01-09 19:32:50|1629.44|1613.44|1629.57|1613.57|1629.74|1613.74|1629.25|1613.25|10
1641756780000|2022-01-09 19:33:00|1629.68|1613.68|1629.9|1613.9|1629.97|1613.97|1629.38|1613.38|18
1641756790000|2022-01-09 19:33:10|1630.07|1614.07|1629.59|1613.59|1630.07|1614.07|1629.59|1613.59|16
1641756800000|2022-01-09 19:33:20|1629.68|1613.68|1629.82|1613.82|1629.93|1613.93|1629.47|1613.47|15
1641756810000|2022-01-09 19:33:30|1629.87|1613.87|1628.78|1612.78|1629.87|1613.87|1628.78|1612.78|9
1641756820000|2022-01-09 19:33:40|1628.76|1612.76|1629.46|1613.46|1629.53|1613.53|1628.58|1612.58|16
1641756830000|2022-01-09 19:33:50|1629.44|1613.44|1628.47|1612.47|1629.99|1613.99|1627.97|1611.97|20
1641756840000|2022-01-09 19:34:00|1628.4|1612.4|1628.27|1612.27|1628.4|1612.4|1628.23|1612.23|8
1641756850000|2022-01-09 19:34:10|1628.04|1612.04|1627.58|1611.58|1628.04|1612.04|1627.32|1611.32|23
1641756860000|2022-01-09 19:34:20|1627.51|1611.51|1627.5|1611.5|1627.91|1611.91|1627.34|1611.34|10
1641756870000|2022-01-09 19:34:30|1627.42|1611.42|1627.57|1611.57|1627.69|1611.69|1627.01|1611.01|12
1641756880000|2022-01-09 19:34:40|1627.95|1611.95|1628.01|1612.01|1628.47|1612.47|1627.85|1611.85|21
1641756890000|2022-01-09 19:34:50|1627.93|1611.93|1627.4|1611.4|1627.93|1611.93|1627.29|1611.29|13
1641756900000|2022-01-09 19:35:00|1627.38|1611.38|1625.7|1609.7|1627.38|1611.38|1625.55|1609.55|17
1641756910000|2022-01-09 19:35:10|1625.66|1609.66|1625.1|1609.1|1625.7|1609.7|1624.99|1608.99|16
1641756920000|2022-01-09 19:35:20|1625.18|1609.18|1625.47|1609.47|1625.92|1609.92|1625.1|1609.1|14
1641756930000|2022-01-09 19:35:30|1625.36|1609.36|1624.59|1608.59|1625.41|1609.41|1624.59|1608.59|17
1641756940000|2022-01-09 19:35:40|1624.83|1608.83|1625.25|1609.25|1625.3|1609.3|1624.83|1608.83|10
1641756950000|2022-01-09 19:35:50|1625.34|1609.34|1624.99|1608.99|1625.34|1609.34|1624.99|1608.99|4
1641756960000|2022-01-09 19:36:00|1624.86|1608.86|1623.04|1607.04|1624.95|1608.95|1623.03|1607.03|21
1641756970000|2022-01-09 19:36:10|1622.89|1606.89|1621.76|1605.76|1622.89|1606.89|1621.76|1605.76|13
1641756980000|2022-01-09 19:36:20|1621.71|1605.71|1620.52|1604.52|1621.71|1605.71|1620.38|1604.38|19
1641756990000|2022-01-09 19:36:30|1620.57|1604.57|1621|1605|1621.28|1605.28|1620.57|1604.57|17
1641757000000|2022-01-09 19:36:40|1621.06|1605.06|1620.4|1604.4|1621.06|1605.06|1620.4|1604.4|14
1641757010000|2022-01-09 19:36:50|1620.28|1604.28|1622.3|1606.3|1622.3|1606.3|1620.18|1604.18|15
1641757020000|2022-01-09 19:37:00|1622.52|1606.52|1621.25|1605.25|1622.52|1606.52|1621.25|1605.25|12
1641757030000|2022-01-09 19:37:10|1621.2|1605.2|1620.66|1604.66|1621.2|1605.2|1620.66|1604.66|12
1641757040000|2022-01-09 19:37:20|1620.69|1604.69|1620.82|1604.82|1620.82|1604.82|1620.64|1604.64|5
1641757050000|2022-01-09 19:37:30|1620.87|1604.87|1620.81|1604.81|1620.87|1604.87|1620.49|1604.49|24
1641757060000|2022-01-09 19:37:40|1620.9|1604.9|1621.34|1605.34|1621.36|1605.36|1620.9|1604.9|13
1641757070000|2022-01-09 19:37:50|1621.4|1605.4|1621.51|1605.51|1621.68|1605.68|1621.4|1605.4|9
1641757080000|2022-01-09 19:38:00|1621.58|1605.58|1622.56|1606.56|1622.56|1606.56|1621.49|1605.49|12
1641757090000|2022-01-09 19:38:10|1622.55|1606.55|1624.18|1608.18|1624.75|1608.75|1622.55|1606.55|18
1641757100000|2022-01-09 19:38:20|1624.08|1608.08|1623.15|1607.15|1624.13|1608.13|1622.83|1606.83|15
1641757110000|2022-01-09 19:38:30|1623.27|1607.27|1622.88|1606.88|1623.34|1607.34|1622.61|1606.61|15
1641757120000|2022-01-09 19:38:40|1622.93|1606.93|1622.47|1606.47|1623.03|1607.03|1622.47|1606.47|14
1641757130000|2022-01-09 19:38:50|1622.15|1606.15|1617.85|1601.85|1622.15|1606.15|1617.58|1601.58|29
1641757140000|2022-01-09 19:39:00|1617.78|1601.78|1618.15|1602.15|1618.3|1602.3|1617.78|1601.78|8
1641757150000|2022-01-09 19:39:10|1618|1602|1617.77|1601.77|1618|1602|1617.41|1601.41|7
1641757160000|2022-01-09 19:39:20|1617.87|1601.87|1617.3|1601.3|1618.02|1602.02|1617.3|1601.3|18
1641757170000|2022-01-09 19:39:30|1617.35|1601.35|1618.68|1602.68|1618.86|1602.86|1617.26|1601.26|24
1641757180000|2022-01-09 19:39:40|1618.55|1602.55|1618.87|1602.87|1619.05|1603.05|1618.24|1602.24|29
1641757190000|2022-01-09 19:39:50|1618.91|1602.91|1619.14|1603.14|1619.22|1603.22|1618.77|1602.77|11
1641757200000|2022-01-09 19:40:00|1619.07|1603.07|1618.9|1602.9|1620.19|1604.19|1618.81|1602.81|20
1641757210000|2022-01-09 19:40:10|1619.11|1603.11|1620.9|1604.9|1620.9|1604.9|1618.55|1602.55|26
1641757220000|2022-01-09 19:40:20|1620.76|1604.76|1620.9|1604.9|1621.08|1605.08|1620.59|1604.59|10
1641757230000|2022-01-09 19:40:30|1620.94|1604.94|1620.64|1604.64|1620.94|1604.94|1620.64|1604.64|16
1641757240000|2022-01-09 19:40:40|1620.62|1604.62|1620.71|1604.71|1620.78|1604.78|1620.5|1604.5|15
1641757250000|2022-01-09 19:40:50|1620.87|1604.87|1621.09|1605.09|1621.09|1605.09|1620.85|1604.85|12
1641757260000|2022-01-09 19:41:00|1620.85|1604.85|1621.07|1605.07|1621.07|1605.07|1620.82|1604.82|14
1641757270000|2022-01-09 19:41:10|1621.06|1605.06|1622.06|1606.06|1622.06|1606.06|1621.06|1605.06|6
1641757280000|2022-01-09 19:41:20|1622.25|1606.25|1621.9|1605.9|1622.65|1606.65|1621.9|1605.9|13
1641757290000|2022-01-09 19:41:30|1621.89|1605.89|1621.27|1605.27|1621.89|1605.89|1621.27|1605.27|14
1641757300000|2022-01-09 19:41:40|1621.28|1605.28|1620.38|1604.38|1621.28|1605.28|1620.38|1604.38|7
1641757310000|2022-01-09 19:41:50|1620.29|1604.29|1619.3|1603.3|1620.29|1604.29|1618.62|1602.62|25
1641757320000|2022-01-09 19:42:00|1619.22|1603.22|1619.28|1603.28|1619.34|1603.34|1618.82|1602.82|14
1641757330000|2022-01-09 19:42:10|1619.44|1603.44|1619.62|1603.62|1619.62|1603.62|1619.34|1603.34|11
1641757340000|2022-01-09 19:42:20|1619.58|1603.58|1619.12|1603.12|1619.58|1603.58|1618.67|1602.67|15
1641757350000|2022-01-09 19:42:30|1619.17|1603.17|1619.72|1603.72|1619.8|1603.8|1619.09|1603.09|13
1641757360000|2022-01-09 19:42:40|1619.81|1603.81|1618.33|1602.33|1619.89|1603.89|1618.27|1602.27|11
1641757370000|2022-01-09 19:42:50|1618.28|1602.28|1618.34|1602.34|1618.34|1602.34|1618.27|1602.27|4
1641757380000|2022-01-09 19:43:00|1618.26|1602.26|1617.71|1601.71|1618.56|1602.56|1617.71|1601.71|15
1641757390000|2022-01-09 19:43:10|1617.79|1601.79|1618.51|1602.51|1618.56|1602.56|1617.71|1601.71|14
1641757400000|2022-01-09 19:43:20|1618.44|1602.44|1617.75|1601.75|1618.51|1602.51|1617.75|1601.75|7
1641757410000|2022-01-09 19:43:30|1617.64|1601.64|1618.18|1602.18|1618.18|1602.18|1617.64|1601.64|7
1641757420000|2022-01-09 19:43:40|1618.14|1602.14|1618.17|1602.17|1618.43|1602.43|1618.06|1602.06|12
1641757430000|2022-01-09 19:43:50|1618.21|1602.21|1618.06|1602.06|1618.43|1602.43|1618|1602|8
1641757440000|2022-01-09 19:44:00|1618.18|1602.18|1618.75|1602.75|1618.75|1602.75|1618.18|1602.18|7
1641757450000|2022-01-09 19:44:10|1618.85|1602.85|1618.9|1602.9|1619.01|1603.01|1618.85|1602.85|4
1641757460000|2022-01-09 19:44:20|1618.85|1602.85|1618.42|1602.42|1618.9|1602.9|1618.42|1602.42|10
1641757470000|2022-01-09 19:44:30|1618.49|1602.49|1618.5|1602.5|1618.76|1602.76|1618.34|1602.34|11
1641757480000|2022-01-09 19:44:40|1618.62|1602.62|1618.46|1602.46|1618.85|1602.85|1618.38|1602.38|10
1641757490000|2022-01-09 19:44:50|1618.56|1602.56|1618.26|1602.26|1618.98|1602.98|1618.26|1602.26|7
1641757500000|2022-01-09 19:45:00|1618.19|1602.19|1620.31|1604.31|1620.65|1604.65|1618.19|1602.19|15
1641757510000|2022-01-09 19:45:10|1620.21|1604.21|1620.11|1604.11|1620.84|1604.84|1620.03|1604.03|13
1641757520000|2022-01-09 19:45:20|1620.2|1604.2|1620.33|1604.33|1620.58|1604.58|1620.2|1604.2|8
1641757530000|2022-01-09 19:45:30|1620.32|1604.32|1620.37|1604.37|1620.48|1604.48|1620.31|1604.31|8
1641757540000|2022-01-09 19:45:40|1620.45|1604.45|1621.23|1605.23|1621.23|1605.23|1620.45|1604.45|7
1641757550000|2022-01-09 19:45:50|1621.37|1605.37|1621.3|1605.3|1621.37|1605.37|1621.3|1605.3|2
1641757560000|2022-01-09 19:46:00|1621.19|1605.19|1619.82|1603.82|1621.2|1605.2|1619.64|1603.64|21
1641757570000|2022-01-09 19:46:10|1620.03|1604.03|1619.99|1603.99|1620.21|1604.21|1619.65|1603.65|8
1641757580000|2022-01-09 19:46:20|1619.74|1603.74|1618.52|1602.52|1619.74|1603.74|1618.52|1602.52|13
1641757590000|2022-01-09 19:46:30|1618.31|1602.31|1617.63|1601.63|1618.31|1602.31|1617.43|1601.43|11
1641757600000|2022-01-09 19:46:40|1617.86|1601.86|1618.66|1602.66|1618.73|1602.73|1617.86|1601.86|11
1641757610000|2022-01-09 19:46:50|1618.45|1602.45|1617.61|1601.61|1618.45|1602.45|1617.51|1601.51|9
1641757620000|2022-01-09 19:47:00|1617.58|1601.58|1617.76|1601.76|1617.91|1601.91|1617.58|1601.58|8
1641757630000|2022-01-09 19:47:10|1617.88|1601.88|1617.45|1601.45|1617.95|1601.95|1617.34|1601.34|11
1641757640000|2022-01-09 19:47:20|1617.42|1601.42|1617.39|1601.39|1617.51|1601.51|1617.19|1601.19|9
1641757650000|2022-01-09 19:47:30|1617.27|1601.27|1616.55|1600.55|1617.29|1601.29|1616.55|1600.55|19
1641757660000|2022-01-09 19:47:40|1616.56|1600.56|1616.24|1600.24|1616.56|1600.56|1616.03|1600.03|7
1641757670000|2022-01-09 19:47:50|1616.32|1600.32|1616.28|1600.28|1616.45|1600.45|1616.18|1600.18|8
1641757680000|2022-01-09 19:48:00|1616.18|1600.18|1614.37|1598.37|1616.18|1600.18|1614.37|1598.37|16
1641757690000|2022-01-09 19:48:10|1614.23|1598.23|1614.03|1598.03|1614.23|1598.23|1613.51|1597.51|8
1641757700000|2022-01-09 19:48:20|1614.15|1598.15|1615.13|1599.13|1615.13|1599.13|1614.15|1598.15|11
1641757710000|2022-01-09 19:48:30|1615.1|1599.1|1615.74|1599.74|1615.74|1599.74|1615.01|1599.01|10
1641757720000|2022-01-09 19:48:40|1616.08|1600.08|1615.46|1599.46|1616.27|1600.27|1615.46|1599.46|9
1641757730000|2022-01-09 19:48:50|1615.13|1599.13|1615.19|1599.19|1615.55|1599.55|1615.06|1599.06|9
1641757740000|2022-01-09 19:49:00|1615.06|1599.06|1614.17|1598.17|1615.09|1599.09|1614.17|1598.17|13
1641757750000|2022-01-09 19:49:10|1614.05|1598.05|1614.17|1598.17|1614.17|1598.17|1613.97|1597.97|9
1641757760000|2022-01-09 19:49:20|1614.05|1598.05|1614.09|1598.09|1614.17|1598.17|1613.85|1597.85|7
1641757770000|2022-01-09 19:49:30|1613.93|1597.93|1614.06|1598.06|1614.06|1598.06|1613.5|1597.5|10
1641757780000|2022-01-09 19:49:40|1613.9|1597.9|1613.87|1597.87|1614.2|1598.2|1613.7|1597.7|12
1641757790000|2022-01-09 19:49:50|1614.06|1598.06|1614.64|1598.64|1614.64|1598.64|1614.06|1598.06|11
1641757800000|2022-01-09 19:50:00|1614.66|1598.66|1614.73|1598.73|1615.17|1599.17|1614.64|1598.64|19
1641757810000|2022-01-09 19:50:10|1614.64|1598.64|1614.22|1598.22|1614.73|1598.73|1614.22|1598.22|8
1641757820000|2022-01-09 19:50:20|1614.12|1598.12|1613.74|1597.74|1614.12|1598.12|1613.44|1597.44|13
1641757830000|2022-01-09 19:50:30|1613.67|1597.67|1614.05|1598.05|1614.25|1598.25|1613.55|1597.55|14
1641757840000|2022-01-09 19:50:40|1614.23|1598.23|1613.86|1597.86|1614.23|1598.23|1613.86|1597.86|6
1641757850000|2022-01-09 19:50:50|1613.69|1597.69|1614.2|1598.2|1614.28|1598.28|1613.69|1597.69|9
1641757860000|2022-01-09 19:51:00|1614.12|1598.12|1614.71|1598.71|1614.76|1598.76|1614.12|1598.12|9
1641757870000|2022-01-09 19:51:10|1614.65|1598.65|1614.76|1598.76|1614.93|1598.93|1614.64|1598.64|9
1641757880000|2022-01-09 19:51:20|1614.95|1598.95|1614.95|1598.95|1615.17|1599.17|1614.63|1598.63|16
1641757890000|2022-01-09 19:51:30|1614.96|1598.96|1616.56|1600.56|1616.56|1600.56|1614.95|1598.95|16
1641757900000|2022-01-09 19:51:40|1616.51|1600.51|1616.84|1600.84|1616.97|1600.97|1616.51|1600.51|11
1641757910000|2022-01-09 19:51:50|1616.6|1600.6|1616.54|1600.54|1616.84|1600.84|1616.54|1600.54|8
1641757920000|2022-01-09 19:52:00|1616.55|1600.55|1616.47|1600.47|1616.55|1600.55|1616.47|1600.47|3
1641757930000|2022-01-09 19:52:10|1616.3|1600.3|1615.56|1599.56|1616.3|1600.3|1615.37|1599.37|12
1641757940000|2022-01-09 19:52:20|1615.51|1599.51|1615.41|1599.41|1615.59|1599.59|1615.41|1599.41|4
1641757950000|2022-01-09 19:52:30|1615.54|1599.54|1615.46|1599.46|1615.54|1599.54|1615.46|1599.46|2
1641757960000|2022-01-09 19:52:40|1615.61|1599.61|1617.22|1601.22|1617.22|1601.22|1615.61|1599.61|12
1641757970000|2022-01-09 19:52:50|1617.11|1601.11|1616.53|1600.53|1617.21|1601.21|1616.53|1600.53|17
1641757980000|2022-01-09 19:53:00|1616.63|1600.63|1616.83|1600.83|1617.17|1601.17|1616.62|1600.62|13
1641757990000|2022-01-09 19:53:10|1616.68|1600.68|1618.23|1602.23|1618.23|1602.23|1616.52|1600.52|22
1641758000000|2022-01-09 19:53:20|1618.46|1602.46|1618.15|1602.15|1619.21|1603.21|1618.15|1602.15|14
1641758010000|2022-01-09 19:53:30|1618.27|1602.27|1619.12|1603.12|1619.55|1603.55|1618.27|1602.27|24
1641758020000|2022-01-09 19:53:40|1619.28|1603.28|1618.42|1602.42|1619.28|1603.28|1618.33|1602.33|18
1641758030000|2022-01-09 19:53:50|1618.5|1602.5|1617.58|1601.58|1618.5|1602.5|1617.58|1601.58|10
1641758040000|2022-01-09 19:54:00|1617.61|1601.61|1618.53|1602.53|1618.61|1602.61|1617.61|1601.61|12
1641758050000|2022-01-09 19:54:10|1618.45|1602.45|1616.47|1600.47|1618.45|1602.45|1616.47|1600.47|18
1641758060000|2022-01-09 19:54:20|1616.52|1600.52|1615.77|1599.77|1616.52|1600.52|1615.68|1599.68|11
1641758070000|2022-01-09 19:54:30|1615.94|1599.94|1616.69|1600.69|1616.69|1600.69|1615.94|1599.94|9
1641758080000|2022-01-09 19:54:40|1616.75|1600.75|1616.49|1600.49|1616.88|1600.88|1616.25|1600.25|14
1641758090000|2022-01-09 19:54:50|1616.51|1600.51|1616.63|1600.63|1616.63|1600.63|1616.12|1600.12|14
1641758100000|2022-01-09 19:55:00|1616.81|1600.81|1617.44|1601.44|1617.44|1601.44|1616.81|1600.81|7
1641758110000|2022-01-09 19:55:10|1617.42|1601.42|1617.38|1601.38|1617.57|1601.57|1617.19|1601.19|8
1641758120000|2022-01-09 19:55:20|1617.19|1601.19|1616.68|1600.68|1617.19|1601.19|1616.56|1600.56|7
1641758130000|2022-01-09 19:55:30|1616.56|1600.56|1616.86|1600.86|1616.86|1600.86|1616.55|1600.55|11
1641758140000|2022-01-09 19:55:40|1617.11|1601.11|1618.62|1602.62|1618.62|1602.62|1617.11|1601.11|16
1641758150000|2022-01-09 19:55:50|1618.59|1602.59|1617.49|1601.49|1618.59|1602.59|1617.06|1601.06|26
1641758160000|2022-01-09 19:56:00|1617.5|1601.5|1618.57|1602.57|1618.57|1602.57|1617.13|1601.13|19
1641758170000|2022-01-09 19:56:10|1618.7|1602.7|1619.99|1603.99|1619.99|1603.99|1618.7|1602.7|12
1641758180000|2022-01-09 19:56:20|1619.97|1603.97|1619.36|1603.36|1620.12|1604.12|1619.36|1603.36|10
1641758190000|2022-01-09 19:56:30|1619.38|1603.38|1619.26|1603.26|1619.38|1603.38|1618.89|1602.89|9
1641758200000|2022-01-09 19:56:40|1619.17|1603.17|1619.57|1603.57|1619.69|1603.69|1619.17|1603.17|10
1641758210000|2022-01-09 19:56:50|1619.84|1603.84|1619.82|1603.82|1619.84|1603.84|1619.74|1603.74|5
1641758220000|2022-01-09 19:57:00|1619.92|1603.92|1619.84|1603.84|1619.92|1603.92|1619.84|1603.84|2
1641758230000|2022-01-09 19:57:10|1619.71|1603.71|1621.32|1605.32|1621.32|1605.32|1619.71|1603.71|15
1641758240000|2022-01-09 19:57:20|1621.44|1605.44|1619.41|1603.41|1621.44|1605.44|1619.41|1603.41|24
1641758250000|2022-01-09 19:57:30|1619.54|1603.54|1619.88|1603.88|1619.88|1603.88|1619.54|1603.54|4
1641758260000|2022-01-09 19:57:40|1619.81|1603.81|1619.6|1603.6|1619.81|1603.81|1619.27|1603.27|15
1641758270000|2022-01-09 19:57:50|1619.56|1603.56|1619.6|1603.6|1619.73|1603.73|1619.31|1603.31|13
1641758280000|2022-01-09 19:58:00|1619.53|1603.53|1618.81|1602.81|1619.63|1603.63|1618.81|1602.81|17
1641758290000|2022-01-09 19:58:10|1619.03|1603.03|1618.98|1602.98|1619.03|1603.03|1618.7|1602.7|11
1641758300000|2022-01-09 19:58:20|1618.99|1602.99|1620.36|1604.36|1620.36|1604.36|1618.76|1602.76|14
1641758310000|2022-01-09 19:58:30|1620.32|1604.32|1620.12|1604.12|1620.53|1604.53|1620.12|1604.12|7
1641758320000|2022-01-09 19:58:40|1620.29|1604.29|1620.27|1604.27|1620.34|1604.34|1620.01|1604.01|9
1641758330000|2022-01-09 19:58:50|1620.15|1604.15|1620.37|1604.37|1620.37|1604.37|1620.09|1604.09|7
1641758340000|2022-01-09 19:59:00|1620.4|1604.4|1622.82|1606.82|1623.04|1607.04|1620.3|1604.3|26
1641758350000|2022-01-09 19:59:10|1622.76|1606.76|1622.46|1606.46|1622.98|1606.98|1622.29|1606.29|21
1641758360000|2022-01-09 19:59:20|1622.35|1606.35|1621.26|1605.26|1622.45|1606.45|1621.26|1605.26|14
1641758370000|2022-01-09 19:59:30|1620.97|1604.97|1621.09|1605.09|1621.27|1605.27|1620.32|1604.32|17
1641758380000|2022-01-09 19:59:40|1621.02|1605.02|1620.72|1604.72|1621.21|1605.21|1620.72|1604.72|10
1641758390000|2022-01-09 19:59:50|1620.97|1604.97|1620.31|1604.31|1621.07|1605.07|1620.19|1604.19|14
1641758400000|2022-01-09 20:00:00|1620.37|1604.37|1621.76|1605.76|1622.39|1606.39|1620.37|1604.37|28
1641758410000|2022-01-09 20:00:10|1621.87|1605.87|1621.93|1605.93|1622.4|1606.4|1621.8|1605.8|18
1641758420000|2022-01-09 20:00:20|1622.11|1606.11|1620.89|1604.89|1622.11|1606.11|1620.75|1604.75|22
1641758430000|2022-01-09 20:00:30|1620.81|1604.81|1619.56|1603.56|1620.81|1604.81|1619.55|1603.55|15
1641758440000|2022-01-09 20:00:40|1619.65|1603.65|1620.18|1604.18|1620.18|1604.18|1619.44|1603.44|17
1641758450000|2022-01-09 20:00:50|1620.13|1604.13|1620.21|1604.21|1621.36|1605.36|1620.13|1604.13|24
1641758460000|2022-01-09 20:01:00|1620.26|1604.26|1619.69|1603.69|1620.26|1604.26|1619.6|1603.6|27
1641758470000|2022-01-09 20:01:10|1619.56|1603.56|1620.52|1604.52|1620.52|1604.52|1619.46|1603.46|14
1641758480000|2022-01-09 20:01:20|1620.64|1604.64|1621.36|1605.36|1621.56|1605.56|1620.52|1604.52|16
1641758490000|2022-01-09 20:01:30|1621.34|1605.34|1620.71|1604.71|1621.34|1605.34|1620.62|1604.62|10
1641758500000|2022-01-09 20:01:40|1620.58|1604.58|1619.71|1603.71|1620.58|1604.58|1619.7|1603.7|19
1641758510000|2022-01-09 20:01:50|1619.7|1603.7|1620.17|1604.17|1620.19|1604.19|1619.61|1603.61|14
1641758520000|2022-01-09 20:02:00|1620.2|1604.2|1620.37|1604.37|1620.59|1604.59|1619.92|1603.92|23
1641758530000|2022-01-09 20:02:10|1620.28|1604.28|1618.04|1602.04|1620.3|1604.3|1618.04|1602.04|22
1641758540000|2022-01-09 20:02:20|1617.91|1601.91|1618.24|1602.24|1618.28|1602.28|1617.91|1601.91|16
1641758550000|2022-01-09 20:02:30|1618.18|1602.18|1617.17|1601.17|1618.43|1602.43|1617.17|1601.17|12
1641758560000|2022-01-09 20:02:40|1616.75|1600.75|1617.25|1601.25|1617.25|1601.25|1616.74|1600.74|5
1641758570000|2022-01-09 20:02:50|1617.31|1601.31|1617.39|1601.39|1617.5|1601.5|1617.22|1601.22|5
1641758580000|2022-01-09 20:03:00|1617.46|1601.46|1616.89|1600.89|1617.74|1601.74|1616.89|1600.89|12
1641758590000|2022-01-09 20:03:10|1616.9|1600.9|1614.88|1598.88|1617.62|1601.62|1614.88|1598.88|21
1641758600000|2022-01-09 20:03:20|1614.75|1598.75|1616.91|1600.91|1616.91|1600.91|1614.66|1598.66|20
1641758610000|2022-01-09 20:03:30|1616.99|1600.99|1617.07|1601.07|1617.69|1601.69|1616.99|1600.99|15
1641758620000|2022-01-09 20:03:40|1617.1|1601.1|1618.26|1602.26|1618.26|1602.26|1617.1|1601.1|19
1641758630000|2022-01-09 20:03:50|1618.22|1602.22|1618.18|1602.18|1618.3|1602.3|1618.18|1602.18|7
1641758640000|2022-01-09 20:04:00|1618.15|1602.15|1618.3|1602.3|1618.3|1602.3|1617.77|1601.77|16
1641758650000|2022-01-09 20:04:10|1618.28|1602.28|1618|1602|1618.55|1602.55|1617.95|1601.95|22
1641758660000|2022-01-09 20:04:20|1617.96|1601.96|1618.38|1602.38|1618.42|1602.42|1617.76|1601.76|11
1641758670000|2022-01-09 20:04:30|1618.35|1602.35|1618.08|1602.08|1618.35|1602.35|1617.99|1601.99|8
1641758680000|2022-01-09 20:04:40|1618|1602|1617.9|1601.9|1618.05|1602.05|1617.86|1601.86|8
1641758690000|2022-01-09 20:04:50|1617.96|1601.96|1618.23|1602.23|1618.42|1602.42|1617.96|1601.96|14
1641758700000|2022-01-09 20:05:00|1618|1602|1617.27|1601.27|1618|1602|1617.13|1601.13|16
1641758710000|2022-01-09 20:05:10|1617.2|1601.2|1616.05|1600.05|1617.26|1601.26|1616.04|1600.04|17
1641758720000|2022-01-09 20:05:20|1615.6|1599.6|1615.73|1599.73|1615.73|1599.73|1614.64|1598.64|17
1641758730000|2022-01-09 20:05:30|1615.77|1599.77|1617.41|1601.41|1617.41|1601.41|1615.38|1599.38|15
1641758740000|2022-01-09 20:05:40|1617.47|1601.47|1617.91|1601.91|1618.26|1602.26|1617.39|1601.39|20
1641758750000|2022-01-09 20:05:50|1617.67|1601.67|1618.45|1602.45|1618.45|1602.45|1617.5|1601.5|18
1641758760000|2022-01-09 20:06:00|1618.75|1602.75|1618.54|1602.54|1618.93|1602.93|1618.35|1602.35|16
1641758770000|2022-01-09 20:06:10|1618.42|1602.42|1618.78|1602.78|1618.78|1602.78|1618.01|1602.01|19
1641758780000|2022-01-09 20:06:20|1618.77|1602.77|1617.88|1601.88|1618.77|1602.77|1617.86|1601.86|9
1641758790000|2022-01-09 20:06:30|1618.16|1602.16|1618.41|1602.41|1618.51|1602.51|1618.14|1602.14|13
1641758800000|2022-01-09 20:06:40|1618.25|1602.25|1618.33|1602.33|1618.33|1602.33|1618.11|1602.11|11
1641758810000|2022-01-09 20:06:50|1618.15|1602.15|1618.21|1602.21|1618.53|1602.53|1618.15|1602.15|15
1641758820000|2022-01-09 20:07:00|1618.22|1602.22|1618.37|1602.37|1618.68|1602.68|1618.18|1602.18|14
1641758830000|2022-01-09 20:07:10|1618.21|1602.21|1618.44|1602.44|1618.44|1602.44|1618.13|1602.13|10
1641758840000|2022-01-09 20:07:20|1618.56|1602.56|1617.2|1601.2|1618.89|1602.89|1617.04|1601.04|18
1641758850000|2022-01-09 20:07:30|1617.14|1601.14|1618.51|1602.51|1618.51|1602.51|1617.13|1601.13|10
1641758860000|2022-01-09 20:07:40|1618.53|1602.53|1619.22|1603.22|1619.36|1603.36|1618.53|1602.53|10
1641758870000|2022-01-09 20:07:50|1619.26|1603.26|1618.23|1602.23|1619.26|1603.26|1618.22|1602.22|19
1641758880000|2022-01-09 20:08:00|1618.29|1602.29|1616.41|1600.41|1618.29|1602.29|1616.41|1600.41|22
1641758890000|2022-01-09 20:08:10|1616.06|1600.06|1616.74|1600.74|1616.74|1600.74|1616.03|1600.03|15
1641758900000|2022-01-09 20:08:20|1616.82|1600.82|1616.23|1600.23|1616.82|1600.82|1616.13|1600.13|14
1641758910000|2022-01-09 20:08:30|1616.22|1600.22|1615.52|1599.52|1616.34|1600.34|1615.52|1599.52|15
1641758920000|2022-01-09 20:08:40|1615.71|1599.71|1616.34|1600.34|1616.34|1600.34|1615.66|1599.66|11
1641758930000|2022-01-09 20:08:50|1616.42|1600.42|1617.88|1601.88|1617.88|1601.88|1616.24|1600.24|13
1641758940000|2022-01-09 20:09:00|1617.76|1601.76|1617.12|1601.12|1617.88|1601.88|1617.11|1601.11|9
1641758950000|2022-01-09 20:09:10|1617.19|1601.19|1616.79|1600.79|1617.39|1601.39|1616.72|1600.72|6
1641758960000|2022-01-09 20:09:20|1616.93|1600.93|1616.55|1600.55|1616.93|1600.93|1615.74|1599.74|16
1641758970000|2022-01-09 20:09:30|1616.69|1600.69|1615.73|1599.73|1617.21|1601.21|1615.73|1599.73|20
1641758980000|2022-01-09 20:09:40|1615.79|1599.79|1617.06|1601.06|1617.06|1601.06|1615.59|1599.59|11
1641758990000|2022-01-09 20:09:50|1617.23|1601.23|1618.4|1602.4|1618.4|1602.4|1617.13|1601.13|16
1641759000000|2022-01-09 20:10:00|1618.37|1602.37|1617.28|1601.28|1618.37|1602.37|1617.28|1601.28|13
1641759010000|2022-01-09 20:10:10|1617.32|1601.32|1617.03|1601.03|1617.44|1601.44|1616.33|1600.33|19
1641759020000|2022-01-09 20:10:20|1617.07|1601.07|1617.56|1601.56|1617.56|1601.56|1617.07|1601.07|5
1641759030000|2022-01-09 20:10:30|1617.53|1601.53|1618.83|1602.83|1618.83|1602.83|1617.33|1601.33|11
1641759040000|2022-01-09 20:10:40|1618.79|1602.79|1619.49|1603.49|1620.04|1604.04|1618.79|1602.79|12
1641759050000|2022-01-09 20:10:50|1619.5|1603.5|1618.73|1602.73|1619.86|1603.86|1618.73|1602.73|13
1641759060000|2022-01-09 20:11:00|1618.66|1602.66|1617.11|1601.11|1618.84|1602.84|1616.71|1600.71|18
1641759070000|2022-01-09 20:11:10|1617.17|1601.17|1617.55|1601.55|1617.59|1601.59|1617.01|1601.01|11
1641759080000|2022-01-09 20:11:20|1617.61|1601.61|1618.69|1602.69|1618.69|1602.69|1617.59|1601.59|12
1641759090000|2022-01-09 20:11:30|1618.63|1602.63|1618.54|1602.54|1618.7|1602.7|1618.52|1602.52|6
1641759100000|2022-01-09 20:11:40|1618.49|1602.49|1617.17|1601.17|1618.49|1602.49|1616.8|1600.8|12
1641759110000|2022-01-09 20:11:50|1617.32|1601.32|1618.42|1602.42|1618.43|1602.43|1617.32|1601.32|15
1641759120000|2022-01-09 20:12:00|1618.33|1602.33|1618.32|1602.32|1618.33|1602.33|1617.92|1601.92|10
1641759130000|2022-01-09 20:12:10|1618.12|1602.12|1617.74|1601.74|1618.12|1602.12|1617.61|1601.61|11
1641759140000|2022-01-09 20:12:20|1617.83|1601.83|1617.66|1601.66|1617.87|1601.87|1617.61|1601.61|11
1641759150000|2022-01-09 20:12:30|1617.47|1601.47|1617.68|1601.68|1617.73|1601.73|1617.46|1601.46|5
1641759160000|2022-01-09 20:12:40|1617.74|1601.74|1618.52|1602.52|1618.52|1602.52|1617.74|1601.74|14
1641759170000|2022-01-09 20:12:50|1618.46|1602.46|1617.94|1601.94|1618.63|1602.63|1617.94|1601.94|13
1641759180000|2022-01-09 20:13:00|1618.08|1602.08|1618.16|1602.16|1618.5|1602.5|1618.05|1602.05|11
1641759190000|2022-01-09 20:13:10|1618.17|1602.17|1617.59|1601.59|1618.32|1602.32|1617.59|1601.59|13
1641759200000|2022-01-09 20:13:20|1617.62|1601.62|1617.67|1601.67|1617.67|1601.67|1617.62|1601.62|4
1641759210000|2022-01-09 20:13:30|1617.74|1601.74|1617.92|1601.92|1618.36|1602.36|1617.74|1601.74|8
1641759220000|2022-01-09 20:13:40|1617.87|1601.87|1617.92|1601.92|1617.92|1601.92|1617.87|1601.87|2
1641759230000|2022-01-09 20:13:50|1617.87|1601.87|1617.66|1601.66|1617.88|1601.88|1617.65|1601.65|6
1641759240000|2022-01-09 20:14:00|1617.68|1601.68|1617.79|1601.79|1617.92|1601.92|1617.68|1601.68|4
1641759250000|2022-01-09 20:14:10|1617.71|1601.71|1617.14|1601.14|1617.71|1601.71|1617.14|1601.14|9
1641759260000|2022-01-09 20:14:20|1617.27|1601.27|1616.45|1600.45|1617.29|1601.29|1616.4|1600.4|11
1641759270000|2022-01-09 20:14:30|1616.53|1600.53|1617.53|1601.53|1617.53|1601.53|1616.46|1600.46|7
1641759280000|2022-01-09 20:14:40|1617.32|1601.32|1617.38|1601.38|1617.72|1601.72|1617.32|1601.32|14
1641759290000|2022-01-09 20:14:50|1617.31|1601.31|1617.3|1601.3|1617.32|1601.32|1617.02|1601.02|8
1641759300000|2022-01-09 20:15:00|1617.04|1601.04|1617.26|1601.26|1617.26|1601.26|1616.97|1600.97|6
1641759310000|2022-01-09 20:15:10|1617.36|1601.36|1617.37|1601.37|1617.81|1601.81|1617.36|1601.36|12
1641759320000|2022-01-09 20:15:20|1617.44|1601.44|1617.85|1601.85|1618.15|1602.15|1617.44|1601.44|9
1641759330000|2022-01-09 20:15:30|1617.89|1601.89|1618.47|1602.47|1618.47|1602.47|1617.87|1601.87|6
1641759340000|2022-01-09 20:15:40|1618.71|1602.71|1618.68|1602.68|1618.71|1602.71|1618.46|1602.46|6
1641759350000|2022-01-09 20:15:50|1618.57|1602.57|1618.2|1602.2|1618.57|1602.57|1618.12|1602.12|11
1641759360000|2022-01-09 20:16:00|1618.29|1602.29|1617.8|1601.8|1618.3|1602.3|1617.62|1601.62|8
1641759370000|2022-01-09 20:16:10|1617.44|1601.44|1617.68|1601.68|1617.68|1601.68|1617.41|1601.41|4
1641759380000|2022-01-09 20:16:20|1617.63|1601.63|1618.54|1602.54|1618.54|1602.54|1617.63|1601.63|12
1641759390000|2022-01-09 20:16:30|1618.49|1602.49|1618.46|1602.46|1618.57|1602.57|1618.37|1602.37|7
1641759400000|2022-01-09 20:16:40|1618.45|1602.45|1619|1603|1619.01|1603.01|1618.23|1602.23|12
1641759410000|2022-01-09 20:16:50|1618.89|1602.89|1617.94|1601.94|1618.89|1602.89|1617.94|1601.94|6
1641759420000|2022-01-09 20:17:00|1617.99|1601.99|1617.95|1601.95|1617.99|1601.99|1617.86|1601.86|7
1641759430000|2022-01-09 20:17:10|1617.97|1601.97|1618.14|1602.14|1618.38|1602.38|1617.97|1601.97|7
1641759440000|2022-01-09 20:17:20|1618.12|1602.12|1617.91|1601.91|1618.14|1602.14|1617.84|1601.84|9
1641759450000|2022-01-09 20:17:30|1617.6|1601.6|1617.48|1601.48|1617.6|1601.6|1617.08|1601.08|11
1641759460000|2022-01-09 20:17:40|1617.64|1601.64|1617.5|1601.5|1617.72|1601.72|1617.42|1601.42|9
1641759470000|2022-01-09 20:17:50|1617.48|1601.48|1617.23|1601.23|1617.59|1601.59|1617.23|1601.23|14
1641759480000|2022-01-09 20:18:00|1617.06|1601.06|1617.24|1601.24|1617.24|1601.24|1617.06|1601.06|2
1641759490000|2022-01-09 20:18:10|1617.42|1601.42|1615.17|1599.17|1617.57|1601.57|1615.17|1599.17|18
1641759500000|2022-01-09 20:18:20|1614.44|1598.44|1614.37|1598.37|1614.45|1598.45|1613.93|1597.93|13
1641759510000|2022-01-09 20:18:30|1614.28|1598.28|1614.67|1598.67|1614.67|1598.67|1614.28|1598.28|9
1641759520000|2022-01-09 20:18:40|1614.85|1598.85|1614.77|1598.77|1615|1599|1614.73|1598.73|6
1641759530000|2022-01-09 20:18:50|1614.89|1598.89|1614.75|1598.75|1614.89|1598.89|1614.51|1598.51|18
1641759540000|2022-01-09 20:19:00|1614.63|1598.63|1614.45|1598.45|1614.63|1598.63|1614.19|1598.19|12
1641759550000|2022-01-09 20:19:10|1614.49|1598.49|1614|1598|1614.49|1598.49|1613.6|1597.6|17
1641759560000|2022-01-09 20:19:20|1613.79|1597.79|1613.66|1597.66|1613.79|1597.79|1613.56|1597.56|5
1641759570000|2022-01-09 20:19:30|1613.88|1597.88|1613.81|1597.81|1614.01|1598.01|1613.68|1597.68|11
1641759580000|2022-01-09 20:19:40|1613.64|1597.64|1613.76|1597.76|1613.81|1597.81|1613.35|1597.35|12
1641759590000|2022-01-09 20:19:50|1613.66|1597.66|1613.43|1597.43|1613.66|1597.66|1613.43|1597.43|8
1641759600000|2022-01-09 20:20:00|1613.32|1597.32|1613.3|1597.3|1613.32|1597.32|1613.23|1597.23|3
1641759610000|2022-01-09 20:20:10|1613.26|1597.26|1613.54|1597.54|1613.55|1597.55|1613.26|1597.26|6
1641759620000|2022-01-09 20:20:20|1613.77|1597.77|1614.68|1598.68|1614.68|1598.68|1613.57|1597.57|9
1641759630000|2022-01-09 20:20:30|1614.62|1598.62|1614.71|1598.71|1614.75|1598.75|1614.52|1598.52|8
1641759640000|2022-01-09 20:20:40|1614.76|1598.76|1614.49|1598.49|1614.76|1598.76|1614.49|1598.49|11
1641759650000|2022-01-09 20:20:50|1614.67|1598.67|1613.87|1597.87|1614.67|1598.67|1613.65|1597.65|12
1641759660000|2022-01-09 20:21:00|1614.07|1598.07|1613.85|1597.85|1614.1|1598.1|1613.65|1597.65|9
1641759670000|2022-01-09 20:21:10|1613.87|1597.87|1613.93|1597.93|1613.93|1597.93|1613.61|1597.61|7
1641759680000|2022-01-09 20:21:20|1614.01|1598.01|1614.62|1598.62|1614.62|1598.62|1614.01|1598.01|5
1641759690000|2022-01-09 20:21:30|1614.67|1598.67|1614.65|1598.65|1614.67|1598.67|1614.65|1598.65|2
1641759700000|2022-01-09 20:21:40|1614.59|1598.59|1614.64|1598.64|1614.65|1598.65|1614.47|1598.47|6
1641759710000|2022-01-09 20:21:50|1614.62|1598.62|1615.52|1599.52|1615.52|1599.52|1614.62|1598.62|5
1641759720000|2022-01-09 20:22:00|1615.66|1599.66|1615.74|1599.74|1615.74|1599.74|1615.42|1599.42|8
1641759730000|2022-01-09 20:22:10|1615.54|1599.54|1614.92|1598.92|1615.54|1599.54|1614.69|1598.69|13
1641759740000|2022-01-09 20:22:20|1614.9|1598.9|1614.43|1598.43|1614.93|1598.93|1614.43|1598.43|13
1641759750000|2022-01-09 20:22:30|1614.44|1598.44|1613.61|1597.61|1614.44|1598.44|1613.61|1597.61|10
1641759760000|2022-01-09 20:22:40|1613.67|1597.67|1613.77|1597.77|1613.87|1597.87|1613.58|1597.58|8
1641759770000|2022-01-09 20:22:50|1613.58|1597.58|1613.58|1597.58|1613.77|1597.77|1613.54|1597.54|4
1641759780000|2022-01-09 20:23:00|1613.54|1597.54|1614.27|1596.77|1614.41|1597.61|1613.54|1596.77|9
1641759790000|2022-01-09 20:23:10|1614.36|1596.86|1613.89|1596.39|1614.55|1597.05|1613.89|1596.39|11
1641759800000|2022-01-09 20:23:20|1614.02|1596.52|1613.46|1595.96|1614.02|1596.52|1613.44|1595.94|10
1641759810000|2022-01-09 20:23:30|1613.44|1595.94|1612.37|1594.87|1613.44|1595.94|1612.31|1594.81|9
1641759820000|2022-01-09 20:23:40|1612.45|1594.95|1612.34|1594.84|1612.45|1594.95|1612.28|1594.78|8
1641759830000|2022-01-09 20:23:50|1612.36|1594.86|1613.38|1595.88|1613.38|1595.88|1612.28|1594.78|11
1641759840000|2022-01-09 20:24:00|1613.54|1596.04|1614.17|1596.67|1614.17|1596.67|1613.28|1595.78|19
1641759850000|2022-01-09 20:24:10|1614.09|1596.59|1614.01|1596.51|1614.39|1596.89|1613.61|1596.11|16
1641759860000|2022-01-09 20:24:20|1614.1|1596.6|1614.11|1596.61|1614.11|1596.61|1614.1|1596.6|2
1641759870000|2022-01-09 20:24:30|1614.21|1596.71|1614.28|1596.78|1614.37|1596.87|1614.21|1596.71|6
1641759880000|2022-01-09 20:24:40|1614.15|1596.65|1613.26|1595.76|1614.28|1596.78|1613.26|1595.76|15
1641759890000|2022-01-09 20:24:50|1613.2|1595.7|1614.67|1597.17|1614.67|1597.17|1612.91|1595.41|20
1641759900000|2022-01-09 20:25:00|1614.75|1597.25|1617.25|1599.75|1617.25|1599.75|1614.75|1597.25|18
1641759910000|2022-01-09 20:25:10|1617.32|1599.82|1619.6|1602.1|1619.6|1602.1|1617.32|1599.82|11
1641759920000|2022-01-09 20:25:20|1619.35|1601.85|1617.97|1600.47|1619.35|1601.85|1617.84|1600.34|16
1641759930000|2022-01-09 20:25:30|1617.88|1600.38|1618.76|1601.26|1618.76|1601.26|1617.88|1600.38|16
1641759940000|2022-01-09 20:25:40|1618.71|1601.21|1618.98|1601.48|1618.98|1601.48|1618.71|1601.21|9
1641759950000|2022-01-09 20:25:50|1618.82|1601.32|1619.4|1601.9|1619.45|1601.95|1618.72|1601.22|12
1641759960000|2022-01-09 20:26:00|1619.38|1601.88|1618.15|1600.65|1619.45|1601.95|1618.15|1600.65|14
1641759970000|2022-01-09 20:26:10|1618.14|1600.64|1617.32|1599.82|1618.14|1600.64|1617.32|1599.82|10
1641759980000|2022-01-09 20:26:20|1617.5|1600|1617.31|1599.81|1617.59|1600.09|1617.31|1599.81|3
1641759990000|2022-01-09 20:26:30|1617.35|1599.85|1617.65|1600.15|1617.65|1600.15|1617.35|1599.85|2
1641760000000|2022-01-09 20:26:40|1617.79|1600.29|1616.46|1598.96|1618.07|1600.57|1616.46|1598.96|11
1641760010000|2022-01-09 20:26:50|1616.51|1599.01|1616.24|1598.74|1616.77|1599.27|1615.96|1598.46|18
1641760020000|2022-01-09 20:27:00|1616.15|1598.65|1616.12|1598.62|1616.16|1598.66|1616|1598.5|6
1641760030000|2022-01-09 20:27:10|1615.99|1598.49|1615.68|1598.18|1615.99|1598.49|1615.68|1598.18|4
1641760040000|2022-01-09 20:27:20|1615.54|1598.04|1615.31|1597.81|1615.54|1598.04|1615.15|1597.65|15
1641760050000|2022-01-09 20:27:30|1615.56|1598.06|1615.46|1597.96|1615.64|1598.14|1615.46|1597.96|5
1641760060000|2022-01-09 20:27:40|1615.48|1597.98|1615.45|1597.95|1615.48|1597.98|1615.45|1597.95|2
1641760070000|2022-01-09 20:27:50|1615.63|1598.13|1616.18|1598.68|1616.27|1598.77|1615.63|1598.13|10
1641760080000|2022-01-09 20:28:00|1616.24|1598.74|1616.14|1598.64|1616.33|1598.83|1616.13|1598.63|9
1641760090000|2022-01-09 20:28:10|1616.24|1598.74|1615.25|1597.75|1616.24|1598.74|1615.25|1597.75|9
1641760100000|2022-01-09 20:28:20|1615.03|1597.53|1615.01|1597.51|1615.07|1597.57|1614.78|1597.28|11
1641760110000|2022-01-09 20:28:30|1615.03|1597.53|1615.42|1597.92|1615.42|1597.92|1615.01|1597.51|7
1641760120000|2022-01-09 20:28:40|1615.38|1597.88|1615.45|1597.95|1615.57|1598.07|1615.33|1597.83|5
1641760130000|2022-01-09 20:28:50|1615.37|1597.87|1614.73|1597.23|1615.37|1597.87|1614.73|1597.23|12
1641760140000|2022-01-09 20:29:00|1614.93|1597.43|1614.85|1597.35|1614.93|1597.43|1614.6|1597.1|9
1641760150000|2022-01-09 20:29:10|1614.84|1597.34|1614.88|1597.38|1614.88|1597.38|1614.84|1597.34|2
1641760160000|2022-01-09 20:29:20|1614.68|1597.18|1614.26|1596.76|1614.68|1597.18|1614.15|1596.65|13
1641760170000|2022-01-09 20:29:30|1614.15|1596.65|1613.8|1596.3|1614.15|1596.65|1613.8|1596.3|10
1641760180000|2022-01-09 20:29:40|1613.77|1596.27|1613.77|1596.27|1613.98|1596.48|1613.77|1596.27|6
1641760190000|2022-01-09 20:29:50|1613.74|1596.24|1614.56|1597.06|1614.65|1597.15|1613.74|1596.24|9
1641760200000|2022-01-09 20:30:00|1614.65|1597.15|1614.3|1596.8|1614.65|1597.15|1614.3|1596.8|9
1641760210000|2022-01-09 20:30:10|1614.46|1596.96|1613.28|1595.78|1614.56|1597.06|1613.28|1595.78|12
1641760220000|2022-01-09 20:30:20|1613.33|1595.83|1613.79|1596.29|1613.79|1596.29|1613.19|1595.69|12
1641760230000|2022-01-09 20:30:30|1613.84|1596.34|1613.84|1596.34|1613.99|1596.49|1613.55|1596.05|11
1641760240000|2022-01-09 20:30:40|1613.81|1596.31|1614.23|1596.73|1614.23|1596.73|1613.64|1596.14|12
1641760250000|2022-01-09 20:30:50|1614.36|1596.86|1614.83|1597.33|1614.83|1597.33|1614.36|1596.86|4
1641760260000|2022-01-09 20:31:00|1614.84|1597.34|1615.16|1597.66|1615.16|1597.66|1614.84|1597.34|2
1641760270000|2022-01-09 20:31:10|1615.15|1597.65|1615.19|1597.69|1615.19|1597.69|1615.15|1597.65|2
1641760280000|2022-01-09 20:31:20|1615.39|1597.89|1615.82|1598.32|1616.14|1598.64|1615.37|1597.87|10
1641760290000|2022-01-09 20:31:30|1615.62|1598.12|1616.13|1598.63|1616.22|1598.72|1615.3|1597.8|15
1641760300000|2022-01-09 20:31:40|1616.01|1598.51|1615.97|1598.47|1616.05|1598.55|1615.91|1598.41|6
1641760310000|2022-01-09 20:31:50|1615.63|1598.13|1615.09|1597.59|1615.63|1598.13|1615.09|1597.59|5
1641760320000|2022-01-09 20:32:00|1614.94|1597.44|1614|1596.5|1614.94|1597.44|1614|1596.5|8
1641760330000|2022-01-09 20:32:10|1613.91|1596.41|1613.91|1596.41|1613.97|1596.47|1613.91|1596.41|5
1641760340000|2022-01-09 20:32:20|1613.8|1596.3|1613.03|1595.53|1613.84|1596.34|1613.03|1595.53|8
1641760350000|2022-01-09 20:32:30|1612.58|1595.08|1612.99|1595.49|1613.42|1595.92|1612.58|1595.08|11
1641760360000|2022-01-09 20:32:40|1613.14|1595.64|1612.51|1595.01|1613.15|1595.65|1612.51|1595.01|6
1641760370000|2022-01-09 20:32:50|1612.96|1595.46|1613.02|1595.52|1613.19|1595.69|1612.96|1595.46|7
1641760380000|2022-01-09 20:33:00|1612.79|1595.29|1612.66|1595.16|1612.79|1595.29|1612.66|1595.16|3
1641760390000|2022-01-09 20:33:10|1612.36|1594.86|1611.45|1593.95|1612.36|1594.86|1611.34|1593.84|23
1641760400000|2022-01-09 20:33:20|1611.52|1594.02|1611.29|1593.79|1611.58|1594.08|1611.29|1593.79|10
1641760410000|2022-01-09 20:33:30|1611.12|1593.62|1610.57|1593.07|1611.13|1593.63|1610.28|1592.78|12
1641760420000|2022-01-09 20:33:40|1610.72|1593.22|1611.16|1593.66|1611.23|1593.73|1610.7|1593.2|10
1641760430000|2022-01-09 20:33:50|1611.25|1593.75|1611.84|1594.34|1611.84|1594.34|1611.16|1593.66|6
1641760440000|2022-01-09 20:34:00|1611.85|1594.35|1611.57|1594.07|1612.06|1594.56|1611.57|1594.07|8
1641760450000|2022-01-09 20:34:10|1611.69|1594.19|1612.41|1594.91|1612.7|1595.2|1611.47|1593.97|12
1641760460000|2022-01-09 20:34:20|1612.19|1594.69|1613.04|1595.54|1613.04|1595.54|1612.19|1594.69|11
1641760470000|2022-01-09 20:34:30|1613.1|1595.6|1613.08|1595.58|1613.16|1595.66|1612.75|1595.25|13
1641760480000|2022-01-09 20:34:40|1613.07|1595.57|1612.94|1595.44|1613.07|1595.57|1612.94|1595.44|4
1641760490000|2022-01-09 20:34:50|1612.42|1594.92|1611.35|1593.85|1612.46|1594.96|1611.26|1593.76|19
1641760500000|2022-01-09 20:35:00|1611.5|1594|1612.12|1594.62|1612.48|1594.98|1611.5|1594|16
1641760510000|2022-01-09 20:35:10|1612.02|1594.52|1612.25|1594.75|1612.39|1594.89|1612.02|1594.52|8
1641760520000|2022-01-09 20:35:20|1612.39|1594.89|1614.2|1596.7|1614.2|1596.7|1612.39|1594.89|17
1641760530000|2022-01-09 20:35:30|1614.17|1596.67|1613.88|1596.38|1614.17|1596.67|1613.86|1596.36|8
1641760540000|2022-01-09 20:35:40|1613.89|1596.39|1614.09|1596.59|1614.18|1596.68|1613.46|1595.96|15
1641760550000|2022-01-09 20:35:50|1614.12|1596.62|1614.14|1596.64|1614.14|1596.64|1614.07|1596.57|3
1641760560000|2022-01-09 20:36:00|1614.08|1596.58|1613.36|1595.86|1614.13|1596.63|1613.36|1595.86|12
1641760570000|2022-01-09 20:36:10|1613.59|1596.09|1612.4|1594.9|1613.59|1596.09|1612.39|1594.89|15
1641760580000|2022-01-09 20:36:20|1612.49|1594.99|1614.14|1596.64|1614.14|1596.64|1612.49|1594.99|12
1641760590000|2022-01-09 20:36:30|1614.2|1596.7|1614.5|1597|1614.66|1597.16|1614.19|1596.69|12
1641760600000|2022-01-09 20:36:40|1614.45|1596.95|1614.21|1596.71|1614.45|1596.95|1614.21|1596.71|9
1641760610000|2022-01-09 20:36:50|1613.96|1596.46|1613.37|1595.87|1613.96|1596.46|1613.37|1595.87|5
1641760620000|2022-01-09 20:37:00|1613.45|1595.95|1613.23|1595.73|1613.45|1595.95|1613.14|1595.64|11
1641760630000|2022-01-09 20:37:10|1613.17|1595.67|1614.2|1596.7|1614.2|1596.7|1613.16|1595.66|12
1641760640000|2022-01-09 20:37:20|1614.38|1596.88|1614.38|1596.88|1614.68|1597.18|1614.21|1596.71|9
1641760650000|2022-01-09 20:37:30|1614.31|1596.81|1614.72|1597.22|1614.72|1597.22|1614.27|1596.77|5
1641760660000|2022-01-09 20:37:40|1614.58|1597.08|1614.16|1596.66|1614.58|1597.08|1614.07|1596.57|14
1641760670000|2022-01-09 20:37:50|1614.27|1596.77|1614.16|1596.66|1614.29|1596.79|1614.16|1596.66|3
1641760680000|2022-01-09 20:38:00|1614.29|1596.79|1613.89|1596.39|1614.45|1596.95|1613.89|1596.39|11
1641760690000|2022-01-09 20:38:10|1613.69|1596.19|1614.22|1596.72|1614.22|1596.72|1613.19|1595.69|13
1641760700000|2022-01-09 20:38:20|1614.18|1596.68|1614.32|1596.82|1614.4|1596.9|1614.18|1596.68|5
1641760710000|2022-01-09 20:38:30|1614.27|1596.77|1613.98|1596.48|1614.27|1596.77|1613.77|1596.27|10
1641760720000|2022-01-09 20:38:40|1614.11|1596.61|1614.66|1597.16|1614.66|1597.16|1613.98|1596.48|10
1641760730000|2022-01-09 20:38:50|1614.57|1597.07|1614.03|1596.53|1614.66|1597.16|1614.03|1596.53|10
1641760740000|2022-01-09 20:39:00|1613.87|1596.37|1612.98|1595.48|1613.87|1596.37|1612.98|1595.48|9
1641760750000|2022-01-09 20:39:10|1613.12|1595.62|1613.22|1595.72|1613.25|1595.75|1613.11|1595.61|7
1641760760000|2022-01-09 20:39:20|1613.17|1595.67|1612.72|1595.22|1613.17|1595.67|1612.52|1595.02|9
1641760770000|2022-01-09 20:39:30|1612.55|1595.05|1612.34|1594.84|1612.55|1595.05|1612.27|1594.77|8
1641760780000|2022-01-09 20:39:40|1612.46|1594.96|1612.23|1594.73|1612.46|1594.96|1612.23|1594.73|10
1641760790000|2022-01-09 20:39:50|1612.34|1594.84|1612.34|1594.84|1612.44|1594.94|1612.34|1594.84|4
1641760800000|2022-01-09 20:40:00|1612.3|1594.8|1612.39|1594.89|1612.65|1595.15|1612.3|1594.8|6
1641760810000|2022-01-09 20:40:10|1612.65|1595.15|1612.23|1594.73|1612.65|1595.15|1611.91|1594.41|20
1641760820000|2022-01-09 20:40:20|1612.22|1594.72|1612.59|1595.09|1612.59|1595.09|1612.22|1594.72|5
1641760830000|2022-01-09 20:40:30|1612.69|1595.19|1614.47|1596.97|1614.47|1596.97|1612.69|1595.19|15
1641760840000|2022-01-09 20:40:40|1614.48|1596.98|1615.16|1597.66|1615.32|1597.82|1614.48|1596.98|9
1641760850000|2022-01-09 20:40:50|1615.32|1597.82|1615.25|1597.75|1615.42|1597.92|1615.16|1597.66|7
1641760860000|2022-01-09 20:41:00|1615.24|1597.74|1614.84|1597.34|1615.24|1597.74|1614.84|1597.34|6
1641760870000|2022-01-09 20:41:10|1614.83|1597.33|1614.37|1596.87|1614.84|1597.34|1614.37|1596.87|17
1641760880000|2022-01-09 20:41:20|1614.3|1596.8|1614.24|1596.74|1614.3|1596.8|1614.24|1596.74|2
1641760890000|2022-01-09 20:41:30|1614.26|1596.76|1614.26|1596.76|1614.26|1596.76|1614.26|1596.76|1
1641760900000|2022-01-09 20:41:40|1614.24|1596.74|1614.24|1596.74|1614.24|1596.74|1614.24|1596.74|1
1641760910000|2022-01-09 20:41:50|1614.25|1596.75|1614.26|1596.76|1614.41|1596.91|1614.25|1596.75|9
1641760920000|2022-01-09 20:42:00|1614.29|1596.79|1613.77|1596.27|1614.64|1597.14|1613.77|1596.27|7
1641760930000|2022-01-09 20:42:10|1613.5|1596|1614.2|1596.7|1614.2|1596.7|1613.39|1595.89|8
1641760940000|2022-01-09 20:42:20|1614.3|1596.8|1613.49|1595.99|1614.3|1596.8|1613.49|1595.99|5
1641760950000|2022-01-09 20:42:30|1613.5|1596|1613.5|1596|1613.74|1596.24|1613.35|1595.85|5
1641760960000|2022-01-09 20:42:40|1613.51|1596.01|1613.64|1596.14|1613.78|1596.28|1613.51|1596.01|7
1641760970000|2022-01-09 20:42:50|1613.65|1596.15|1614|1596.5|1614|1596.5|1613.47|1595.97|8
1641760980000|2022-01-09 20:43:00|1613.97|1596.47|1613.97|1596.47|1613.97|1596.47|1613.97|1596.47|1
1641760990000|2022-01-09 20:43:10|1614.07|1596.57|1613.38|1595.88|1614.07|1596.57|1613.38|1595.88|5
1641761000000|2022-01-09 20:43:20|1613.36|1595.86|1612.34|1594.84|1613.36|1595.86|1612.01|1594.51|15
1641761010000|2022-01-09 20:43:30|1612.17|1594.67|1612.5|1595|1612.77|1595.27|1612.17|1594.67|10
1641761020000|2022-01-09 20:43:40|1612.49|1594.99|1612.25|1594.75|1612.57|1595.07|1612.25|1594.75|6
1641761030000|2022-01-09 20:43:50|1612.23|1594.73|1611.65|1594.15|1612.23|1594.73|1611.58|1594.08|11
1641761040000|2022-01-09 20:44:00|1611.5|1594|1611.51|1594.01|1611.51|1594.01|1611.5|1594|2
1641761050000|2022-01-09 20:44:10|1611.33|1593.83|1611.22|1593.72|1611.51|1594.01|1611.22|1593.72|6
1641761060000|2022-01-09 20:44:20|1611.25|1593.75|1611.25|1593.75|1611.25|1593.75|1611.25|1593.75|1
1641761070000|2022-01-09 20:44:30|1611.21|1593.71|1610.83|1593.33|1611.21|1593.71|1610.83|1593.33|8
1641761080000|2022-01-09 20:44:40|1610.71|1593.21|1610.48|1592.98|1610.84|1593.34|1610.48|1592.98|4
1641761090000|2022-01-09 20:44:50|1610.35|1592.85|1610.34|1592.84|1610.35|1592.85|1610.26|1592.76|3
1641761100000|2022-01-09 20:45:00|1610.29|1592.79|1611.13|1593.63|1611.13|1593.63|1609.74|1592.24|18
1641761110000|2022-01-09 20:45:10|1611.26|1593.76|1611.43|1593.93|1611.43|1593.93|1611.16|1593.66|7
1641761120000|2022-01-09 20:45:20|1611.51|1594.01|1613.17|1595.67|1613.17|1595.67|1611.51|1594.01|11
1641761130000|2022-01-09 20:45:30|1613.14|1595.64|1613.38|1595.88|1613.38|1595.88|1612.78|1595.28|15
1641761140000|2022-01-09 20:45:40|1613.28|1595.78|1613.68|1596.18|1613.98|1596.48|1613.28|1595.78|9
1641761150000|2022-01-09 20:45:50|1613.6|1596.1|1615.01|1597.51|1615.01|1597.51|1613.32|1595.82|14
1641761160000|2022-01-09 20:46:00|1615.3|1597.8|1614.45|1596.95|1615.3|1597.8|1614.45|1596.95|10
1641761170000|2022-01-09 20:46:10|1614.6|1597.1|1614.65|1597.15|1614.75|1597.25|1614.47|1596.97|19
1641761180000|2022-01-09 20:46:20|1614.42|1596.92|1614.39|1596.89|1614.42|1596.92|1613.98|1596.48|15
1641761190000|2022-01-09 20:46:30|1614.45|1596.95|1613.76|1596.26|1614.45|1596.95|1613.76|1596.26|14
1641761200000|2022-01-09 20:46:40|1613.68|1596.18|1614.24|1596.74|1614.3|1596.8|1613.45|1595.95|16
1641761210000|2022-01-09 20:46:50|1614.21|1596.71|1614.58|1597.08|1614.65|1597.15|1614.21|1596.71|10
1641761220000|2022-01-09 20:47:00|1614.5|1597|1614.21|1596.71|1614.62|1597.12|1614.21|1596.71|12
1641761230000|2022-01-09 20:47:10|1614.26|1596.76|1613.68|1596.18|1614.26|1596.76|1613.68|1596.18|18
1641761240000|2022-01-09 20:47:20|1613.67|1596.17|1614.19|1596.69|1614.36|1596.86|1613.43|1595.93|17
1641761250000|2022-01-09 20:47:30|1613.98|1596.48|1613.36|1595.86|1614.01|1596.51|1613.36|1595.86|8
1641761260000|2022-01-09 20:47:40|1613.34|1595.84|1613.35|1595.85|1613.35|1595.85|1613.27|1595.77|4
1641761270000|2022-01-09 20:47:50|1613.46|1595.96|1614.33|1596.83|1614.33|1596.83|1613.35|1595.85|13
1641761280000|2022-01-09 20:48:00|1614.26|1596.76|1613.35|1595.85|1614.43|1596.93|1613.28|1595.78|15
1641761290000|2022-01-09 20:48:10|1613.28|1595.78|1613.28|1595.78|1613.35|1595.85|1613.28|1595.78|5
1641761300000|2022-01-09 20:48:20|1613.37|1595.87|1613.37|1595.87|1613.37|1595.87|1613.28|1595.78|7
1641761310000|2022-01-09 20:48:30|1613.28|1595.78|1613.37|1595.87|1613.49|1595.99|1613.28|1595.78|12
1641761320000|2022-01-09 20:48:40|1613.55|1596.05|1613.52|1596.02|1613.78|1596.28|1613.52|1596.02|6
1641761330000|2022-01-09 20:48:50|1613.76|1596.26|1614.14|1596.64|1614.39|1596.89|1613.76|1596.26|12
1641761340000|2022-01-09 20:49:00|1614.07|1596.57|1613.29|1595.79|1614.14|1596.64|1613.29|1595.79|11
1641761350000|2022-01-09 20:49:10|1613.26|1595.76|1612.47|1594.97|1613.26|1595.76|1612.47|1594.97|7
1641761360000|2022-01-09 20:49:20|1612.14|1594.64|1611.75|1594.25|1612.14|1594.64|1611.25|1593.75|12
1641761370000|2022-01-09 20:49:30|1611.87|1594.37|1612.39|1594.89|1612.39|1594.89|1611.87|1594.37|6
1641761380000|2022-01-09 20:49:40|1612.18|1594.68|1612.14|1594.64|1612.18|1594.68|1612.13|1594.63|4
1641761390000|2022-01-09 20:49:50|1611.9|1594.4|1611.01|1593.51|1612.05|1594.55|1611.01|1593.51|8
1641761400000|2022-01-09 20:50:00|1611.11|1593.61|1611.36|1593.86|1611.84|1594.34|1611.11|1593.61|15
1641761410000|2022-01-09 20:50:10|1611.24|1593.74|1611.1|1593.6|1611.48|1593.98|1611.1|1593.6|11
1641761420000|2022-01-09 20:50:20|1611.2|1593.7|1611.96|1594.46|1611.96|1594.46|1611.2|1593.7|7
1641761430000|2022-01-09 20:50:30|1611.86|1594.36|1612.14|1594.64|1612.14|1594.64|1611.38|1593.88|11
1641761440000|2022-01-09 20:50:40|1612.15|1594.65|1612.33|1594.83|1612.33|1594.83|1612.15|1594.65|3
1641761450000|2022-01-09 20:50:50|1612.39|1594.89|1613.2|1595.7|1613.29|1595.79|1612.39|1594.89|7
1641761460000|2022-01-09 20:51:00|1613.37|1595.87|1613.57|1596.07|1613.57|1596.07|1613.37|1595.87|4
1641761470000|2022-01-09 20:51:10|1613.49|1595.99|1613.43|1595.93|1613.5|1596|1613.28|1595.78|14
1641761480000|2022-01-09 20:51:20|1613.38|1595.88|1613.15|1595.65|1613.43|1595.93|1613.15|1595.65|6
1641761490000|2022-01-09 20:51:30|1613.23|1595.73|1613.16|1595.66|1613.23|1595.73|1613.15|1595.65|7
1641761500000|2022-01-09 20:51:40|1613.04|1595.54|1613.17|1595.67|1613.17|1595.67|1613.04|1595.54|3
1641761510000|2022-01-09 20:51:50|1613.09|1595.59|1613.18|1595.68|1613.21|1595.71|1612.92|1595.42|6
1641761520000|2022-01-09 20:52:00|1613.25|1595.75|1612.91|1595.41|1613.25|1595.75|1612.91|1595.41|5
1641761530000|2022-01-09 20:52:10|1612.9|1595.4|1612.97|1595.47|1612.97|1595.47|1612.9|1595.4|3
1641761550000|2022-01-09 20:52:30|1613.05|1595.55|1614.26|1596.76|1614.26|1596.76|1613.05|1595.55|13
1641761560000|2022-01-09 20:52:40|1614.72|1597.22|1614.42|1596.92|1614.74|1597.24|1614.34|1596.84|11
1641761570000|2022-01-09 20:52:50|1614.32|1596.82|1614.79|1597.29|1614.79|1597.29|1614.3|1596.8|12
1641761580000|2022-01-09 20:53:00|1614.87|1597.37|1614.74|1597.24|1614.96|1597.46|1614.27|1596.77|11
1641761590000|2022-01-09 20:53:10|1614.67|1597.17|1614.84|1597.34|1615.01|1597.51|1614.29|1596.79|10
1641761600000|2022-01-09 20:53:20|1614.74|1597.24|1614.42|1596.92|1614.74|1597.24|1614.31|1596.81|11
1641761610000|2022-01-09 20:53:30|1614.31|1596.81|1614.02|1596.52|1614.5|1597|1614.02|1596.52|9
1641761630000|2022-01-09 20:53:50|1614.05|1596.55|1614.08|1596.58|1614.08|1596.58|1614.04|1596.54|3
1641761640000|2022-01-09 20:54:00|1614.17|1596.67|1614.32|1596.82|1614.33|1596.83|1614.17|1596.67|3
1641761650000|2022-01-09 20:54:10|1614.17|1596.67|1614.28|1596.78|1614.41|1596.91|1614.08|1596.58|10
1641761660000|2022-01-09 20:54:20|1614.23|1596.73|1614.21|1596.71|1614.31|1596.81|1614.17|1596.67|10
1641761670000|2022-01-09 20:54:30|1614.31|1596.81|1614.44|1596.94|1614.44|1596.94|1614.31|1596.81|3
1641761680000|2022-01-09 20:54:40|1614.36|1596.86|1614.07|1596.57|1614.44|1596.94|1614.07|1596.57|11
1641761690000|2022-01-09 20:54:50|1614.04|1596.54|1613.42|1595.92|1614.04|1596.54|1613.42|1595.92|7
1641761700000|2022-01-09 20:55:00|1613.21|1595.71|1613.26|1595.76|1613.26|1595.76|1613.21|1595.71|4
1641761710000|2022-01-09 20:55:10|1613.31|1595.81|1613.19|1595.69|1613.31|1595.81|1613.19|1595.69|4
1641761720000|2022-01-09 20:55:20|1613.06|1595.56|1611.55|1594.05|1613.06|1595.56|1611.55|1594.05|7
1641761730000|2022-01-09 20:55:30|1611.5|1594|1611.31|1593.81|1611.5|1594|1611.12|1593.62|10
1641761740000|2022-01-09 20:55:40|1611.39|1593.89|1611.39|1593.89|1611.46|1593.96|1611.39|1593.89|3
1641761750000|2022-01-09 20:55:50|1611.49|1593.99|1612.01|1594.51|1612.01|1594.51|1611.49|1593.99|9
1641761760000|2022-01-09 20:56:00|1612.15|1594.65|1612.35|1594.85|1612.35|1594.85|1612.15|1594.65|3
1641761770000|2022-01-09 20:56:10|1612.53|1595.03|1612.83|1595.33|1612.86|1595.36|1612.53|1595.03|3
1641761780000|2022-01-09 20:56:20|1612.87|1595.37|1613.21|1595.71|1613.31|1595.81|1612.87|1595.37|12
1641761790000|2022-01-09 20:56:30|1613.31|1595.81|1613.29|1595.79|1613.34|1595.84|1613.14|1595.64|13
1641761800000|2022-01-09 20:56:40|1613.22|1595.72|1613.19|1595.69|1613.34|1595.84|1613.19|1595.69|13
1641761810000|2022-01-09 20:56:50|1613.21|1595.71|1613.48|1595.98|1613.48|1595.98|1613.15|1595.65|5
1641761820000|2022-01-09 20:57:00|1613.37|1595.87|1613.68|1596.18|1613.72|1596.22|1613.31|1595.81|9
1641761830000|2022-01-09 20:57:10|1613.72|1596.22|1614.04|1596.54|1614.08|1596.58|1613.72|1596.22|3
1641761840000|2022-01-09 20:57:20|1614.28|1596.78|1614.25|1596.75|1614.29|1596.79|1614.25|1596.75|3
1641761850000|2022-01-09 20:57:30|1614.04|1596.54|1614.04|1596.54|1614.04|1596.54|1614.04|1596.54|1
1641761860000|2022-01-09 20:57:40|1614.14|1596.64|1614.05|1596.55|1614.14|1596.64|1614.05|1596.55|2
1641761870000|2022-01-09 20:57:50|1614.06|1596.56|1614.17|1596.67|1614.17|1596.67|1614.06|1596.56|2
1641761880000|2022-01-09 20:58:00|1614.16|1596.66|1614.24|1596.74|1614.24|1596.74|1614.16|1596.66|2
1641761890000|2022-01-09 20:58:10|1614.29|1596.79|1614.16|1596.66|1614.29|1596.79|1614.16|1596.66|3
1641761900000|2022-01-09 20:58:20|1614.18|1596.68|1615.08|1597.58|1615.08|1597.58|1614.17|1596.67|9
1641761910000|2022-01-09 20:58:30|1615.18|1597.68|1615.34|1597.84|1615.41|1597.91|1615.18|1597.68|11
1641761920000|2022-01-09 20:58:40|1615.41|1597.91|1615.08|1597.58|1615.41|1597.91|1615.08|1597.58|5
1641761930000|2022-01-09 20:58:50|1614.95|1597.45|1614.95|1597.45|1614.95|1597.45|1614.95|1597.45|1
1641761940000|2022-01-09 20:59:00|1614.96|1597.46|1615.42|1597.92|1615.5|1598|1614.96|1597.46|9
1641761950000|2022-01-09 20:59:10|1615.28|1597.78|1615.28|1597.78|1615.49|1597.99|1615.28|1597.78|5
1641761960000|2022-01-09 20:59:20|1615.42|1597.92|1615.1|1597.6|1615.42|1597.92|1615.1|1597.6|5
1641761970000|2022-01-09 20:59:30|1615.09|1597.59|1615.17|1597.67|1615.17|1597.67|1615.09|1597.59|2
1641761980000|2022-01-09 20:59:40|1615.09|1597.59|1613.82|1596.32|1615.17|1597.67|1613.82|1596.32|12
1641761990000|2022-01-09 20:59:50|1613.77|1596.27|1613.27|1595.77|1613.77|1596.27|1613.22|1595.72|5
1641762000000|2022-01-09 21:00:00|1613.34|1595.84|1611.78|1594.28|1613.34|1595.84|1611.23|1593.73|21
1641762010000|2022-01-09 21:00:10|1611.8|1594.3|1611.24|1593.74|1611.8|1594.3|1611.18|1593.68|18
1641762020000|2022-01-09 21:00:20|1611.39|1593.89|1613.17|1595.67|1613.27|1595.77|1611.24|1593.74|20
1641762030000|2022-01-09 21:00:30|1613.64|1596.14|1613.22|1595.72|1613.64|1596.14|1613.22|1595.72|13
1641762040000|2022-01-09 21:00:40|1613.17|1595.67|1613.16|1595.66|1613.17|1595.67|1613.16|1595.66|2
1641762050000|2022-01-09 21:00:50|1612.96|1595.46|1613.28|1595.78|1613.28|1595.78|1612.96|1595.46|3
1641762060000|2022-01-09 21:01:00|1613.21|1595.71|1612.47|1594.97|1613.28|1595.78|1612.47|1594.97|9
1641762070000|2022-01-09 21:01:10|1612.31|1594.81|1612.61|1595.11|1612.61|1595.11|1612.31|1594.81|2
1641762080000|2022-01-09 21:01:20|1612.6|1595.1|1612.56|1595.06|1612.6|1595.1|1612.56|1595.06|2
1641762090000|2022-01-09 21:01:30|1612.64|1595.14|1612.98|1595.48|1612.98|1595.48|1612.53|1595.03|3
1641762100000|2022-01-09 21:01:40|1613.01|1595.51|1613.01|1595.51|1613.01|1595.51|1613.01|1595.51|1
1641762110000|2022-01-09 21:01:50|1612.95|1595.45|1613.13|1595.63|1613.13|1595.63|1612.95|1595.45|6
1641762120000|2022-01-09 21:02:00|1613.09|1595.59|1612.53|1595.03|1613.09|1595.59|1612.53|1595.03|6
1641762130000|2022-01-09 21:02:10|1612.47|1594.97|1612.29|1594.79|1612.47|1594.97|1612.29|1594.79|2
1641762140000|2022-01-09 21:02:20|1612.41|1594.91|1613.14|1595.64|1613.14|1595.64|1612.41|1594.91|6
1641762150000|2022-01-09 21:02:30|1613.03|1595.53|1613.32|1595.82|1613.32|1595.82|1612.91|1595.41|9
1641762160000|2022-01-09 21:02:40|1613.31|1595.81|1613.26|1595.76|1613.59|1596.09|1613.26|1595.76|8
1641762170000|2022-01-09 21:02:50|1613.37|1595.87|1613.21|1595.71|1613.37|1595.87|1613.15|1595.65|4
1641762180000|2022-01-09 21:03:00|1613.15|1595.65|1613.28|1595.78|1613.28|1595.78|1613.03|1595.53|4
1641762190000|2022-01-09 21:03:10|1613.22|1595.72|1614.73|1597.23|1614.73|1597.23|1613.22|1595.72|8
1641762200000|2022-01-09 21:03:20|1614.66|1597.16|1614.57|1597.07|1614.66|1597.16|1614.57|1597.07|2
1641762210000|2022-01-09 21:03:30|1614.6|1597.1|1614.6|1597.1|1614.6|1597.1|1614.6|1597.1|1
1641762220000|2022-01-09 21:03:40|1614.5|1597|1615.15|1597.65|1615.15|1597.65|1614.5|1597|11
1641762230000|2022-01-09 21:03:50|1614.94|1597.44|1615.33|1597.83|1615.33|1597.83|1614.88|1597.38|11
1641762240000|2022-01-09 21:04:00|1615.17|1597.67|1615.33|1597.83|1615.45|1597.95|1615.17|1597.67|4
1641762250000|2022-01-09 21:04:10|1615.45|1597.95|1615.49|1597.99|1616.01|1598.51|1615.45|1597.95|6
1641762260000|2022-01-09 21:04:20|1615.52|1598.02|1614.83|1597.33|1615.52|1598.02|1614.83|1597.33|6
1641762270000|2022-01-09 21:04:30|1614.68|1597.18|1615.08|1597.58|1615.08|1597.58|1614.17|1596.67|12
1641762280000|2022-01-09 21:04:40|1615.23|1597.73|1615.97|1598.47|1615.97|1598.47|1615.08|1597.58|11
1641762290000|2022-01-09 21:04:50|1615.83|1598.33|1615.79|1598.29|1616.18|1598.68|1615.79|1598.29|8
1641762300000|2022-01-09 21:05:00|1615.95|1598.45|1616.19|1598.69|1616.19|1598.69|1615.95|1598.45|6
1641762310000|2022-01-09 21:05:10|1615.96|1598.46|1615.23|1597.73|1615.96|1598.46|1615.23|1597.73|8
1641762320000|2022-01-09 21:05:20|1615.13|1597.63|1614.15|1596.65|1615.23|1597.73|1614.1|1596.6|13
1641762330000|2022-01-09 21:05:30|1614.25|1596.75|1614.25|1596.75|1614.37|1596.87|1614.25|1596.75|8
1641762340000|2022-01-09 21:05:40|1614.31|1596.81|1615.25|1597.75|1615.41|1597.91|1614.31|1596.81|12
1641762350000|2022-01-09 21:05:50|1615.41|1597.91|1615.1|1597.6|1615.41|1597.91|1614.57|1597.07|15
1641762360000|2022-01-09 21:06:00|1615.01|1597.51|1615.29|1597.79|1615.38|1597.88|1614.99|1597.49|14
1641762370000|2022-01-09 21:06:10|1615.31|1597.81|1615.11|1597.61|1615.31|1597.81|1614.96|1597.46|12
1641762380000|2022-01-09 21:06:20|1615.02|1597.52|1615.4|1597.9|1615.4|1597.9|1614.92|1597.42|11
1641762390000|2022-01-09 21:06:30|1615.52|1598.02|1615.49|1597.99|1615.52|1598.02|1615.43|1597.93|6
1641762400000|2022-01-09 21:06:40|1615.48|1597.98|1615.38|1597.88|1615.48|1597.98|1615.38|1597.88|5
1641762410000|2022-01-09 21:06:50|1615.29|1597.79|1614.23|1596.73|1615.29|1597.79|1614.23|1596.73|7
1641762420000|2022-01-09 21:07:00|1614.26|1596.76|1614.06|1596.56|1614.26|1596.76|1613.35|1595.85|10
1641762430000|2022-01-09 21:07:10|1614.07|1596.57|1614.43|1596.93|1614.43|1596.93|1614.07|1596.57|4
1641762440000|2022-01-09 21:07:20|1614.36|1596.86|1614.33|1596.83|1614.36|1596.86|1614.08|1596.58|5
1641762450000|2022-01-09 21:07:30|1614.08|1596.58|1614.23|1596.73|1614.23|1596.73|1614.04|1596.54|6
1641762460000|2022-01-09 21:07:40|1614.44|1596.94|1614.03|1596.53|1614.54|1597.04|1614.03|1596.53|11
1641762470000|2022-01-09 21:07:50|1614.12|1596.62|1614.12|1596.62|1614.12|1596.62|1614.12|1596.62|1
1641762480000|2022-01-09 21:08:00|1614.04|1596.54|1614.99|1597.49|1615.24|1597.74|1614.04|1596.54|16
1641762490000|2022-01-09 21:08:10|1615.38|1597.88|1615.72|1598.22|1615.72|1598.22|1615.38|1597.88|18
1641762500000|2022-01-09 21:08:20|1615.86|1598.36|1615.57|1598.07|1615.86|1598.36|1615.35|1597.85|8
1641762510000|2022-01-09 21:08:30|1615.81|1598.31|1615.84|1598.34|1615.93|1598.43|1615.72|1598.22|4
1641762530000|2022-01-09 21:08:50|1616.02|1598.52|1615.78|1598.28|1616.29|1598.79|1615.78|1598.28|11
1641762540000|2022-01-09 21:09:00|1615.77|1598.27|1615.77|1598.27|1615.77|1598.27|1615.77|1598.27|1
1641762550000|2022-01-09 21:09:10|1615.76|1598.26|1615.71|1598.21|1615.76|1598.26|1615.53|1598.03|11
1641762560000|2022-01-09 21:09:20|1615.72|1598.22|1615.54|1598.04|1615.78|1598.28|1615.54|1598.04|8
1641762570000|2022-01-09 21:09:30|1615.43|1597.93|1615.49|1597.99|1615.49|1597.99|1615.42|1597.92|6
1641762580000|2022-01-09 21:09:40|1615.48|1597.98|1616.02|1598.52|1616.02|1598.52|1615.48|1597.98|4
1641762590000|2022-01-09 21:09:50|1616.01|1598.51|1615.79|1598.29|1616.15|1598.65|1615.79|1598.29|7
1641762600000|2022-01-09 21:10:00|1615.75|1598.25|1615.56|1598.06|1615.75|1598.25|1615.27|1597.77|9
1641762610000|2022-01-09 21:10:10|1615.73|1598.23|1616.04|1598.54|1616.15|1598.65|1615.73|1598.23|5
1641762620000|2022-01-09 21:10:20|1616.06|1598.56|1616.06|1598.56|1616.06|1598.56|1615.97|1598.47|3
1641762630000|2022-01-09 21:10:30|1616.21|1598.71|1616.3|1598.8|1616.3|1598.8|1616.21|1598.71|4
1641762640000|2022-01-09 21:10:40|1616.44|1598.94|1617.48|1599.98|1617.48|1599.98|1616.44|1598.94|9
1641762650000|2022-01-09 21:10:50|1617.31|1599.81|1617.31|1599.81|1617.31|1599.81|1617.31|1599.81|1
1641762660000|2022-01-09 21:11:00|1617.25|1599.75|1616.46|1598.96|1617.25|1599.75|1616.46|1598.96|17
1641762670000|2022-01-09 21:11:10|1616.51|1599.01|1616.92|1599.42|1616.92|1599.42|1616.51|1599.01|7
1641762680000|2022-01-09 21:11:20|1616.75|1599.25|1616.57|1599.07|1616.75|1599.25|1616.57|1599.07|2
1641762690000|2022-01-09 21:11:30|1616.6|1599.1|1616.94|1599.44|1617.26|1599.76|1616.35|1598.85|18
1641762700000|2022-01-09 21:11:40|1616.87|1599.37|1615.88|1598.38|1617.2|1599.7|1615.88|1598.38|10
1641762710000|2022-01-09 21:11:50|1615.79|1598.29|1615.25|1597.75|1615.79|1598.29|1615.25|1597.75|4
1641762720000|2022-01-09 21:12:00|1615.26|1597.76|1616|1598.5|1616|1598.5|1615.26|1597.76|8
1641762730000|2022-01-09 21:12:10|1615.84|1598.34|1615.67|1598.17|1615.96|1598.46|1615.67|1598.17|4
1641762740000|2022-01-09 21:12:20|1615.6|1598.1|1615.41|1597.91|1615.65|1598.15|1615.36|1597.86|8
1641762750000|2022-01-09 21:12:30|1615.33|1597.83|1615.2|1597.7|1615.43|1597.93|1615.2|1597.7|6
1641762760000|2022-01-09 21:12:40|1615.1|1597.6|1615.1|1597.6|1615.31|1597.81|1615.06|1597.56|9
1641762770000|2022-01-09 21:12:50|1615.19|1597.69|1615.13|1597.63|1615.29|1597.79|1615.1|1597.6|16
1641762780000|2022-01-09 21:13:00|1614.87|1597.37|1614.22|1596.72|1614.92|1597.42|1614.22|1596.72|8
1641762790000|2022-01-09 21:13:10|1614.3|1596.8|1614.26|1596.76|1614.42|1596.92|1614.26|1596.76|6
1641762800000|2022-01-09 21:13:20|1614.23|1596.73|1613.4|1595.9|1614.23|1596.73|1613.4|1595.9|7
1641762810000|2022-01-09 21:13:30|1613.38|1595.88|1613.31|1595.81|1613.43|1595.93|1613.28|1595.78|9
1641762820000|2022-01-09 21:13:40|1613.37|1595.87|1613.92|1596.42|1613.92|1596.42|1613.31|1595.81|8
1641762830000|2022-01-09 21:13:50|1613.89|1596.39|1613.45|1595.95|1613.89|1596.39|1613.37|1595.87|6
1641762840000|2022-01-09 21:14:00|1613.6|1596.1|1613.32|1595.82|1613.6|1596.1|1613.19|1595.69|5
1641762850000|2022-01-09 21:14:10|1613.22|1595.72|1613.48|1595.98|1614.02|1596.52|1613|1595.5|12
1641762860000|2022-01-09 21:14:20|1613.53|1596.03|1613.75|1596.25|1613.99|1596.49|1613.53|1596.03|8
1641762870000|2022-01-09 21:14:30|1613.77|1596.27|1613.27|1595.77|1613.77|1596.27|1613.13|1595.63|11
1641762880000|2022-01-09 21:14:40|1613.62|1596.12|1613.64|1596.14|1613.66|1596.16|1613.56|1596.06|4
1641762890000|2022-01-09 21:14:50|1613.71|1596.21|1614.67|1597.17|1614.67|1597.17|1613.71|1596.21|14
1641762900000|2022-01-09 21:15:00|1614.42|1596.92|1614.95|1597.45|1614.95|1597.45|1614.02|1596.52|14
1641762910000|2022-01-09 21:15:10|1615.11|1597.61|1615.31|1597.81|1615.43|1597.93|1615.11|1597.61|9
1641762920000|2022-01-09 21:15:20|1615.34|1597.84|1615.34|1597.84|1615.34|1597.84|1615.34|1597.84|1
1641762930000|2022-01-09 21:15:30|1615.35|1597.85|1615.33|1597.83|1615.35|1597.85|1615.14|1597.64|5
1641762940000|2022-01-09 21:15:40|1615.43|1597.93|1615.47|1597.97|1615.47|1597.97|1615.43|1597.93|2
1641762950000|2022-01-09 21:15:50|1615.43|1597.93|1615.41|1597.91|1615.43|1597.93|1615.41|1597.91|2
1641762960000|2022-01-09 21:16:00|1615.44|1597.94|1616.01|1598.51|1616.01|1598.51|1615.44|1597.94|4
1641762970000|2022-01-09 21:16:10|1616.02|1598.52|1616.14|1598.64|1616.14|1598.64|1616.02|1598.52|2
1641762980000|2022-01-09 21:16:20|1615.85|1598.35|1615.66|1598.16|1615.85|1598.35|1615.59|1598.09|4
1641762990000|2022-01-09 21:16:30|1615.59|1598.09|1615.82|1598.32|1615.82|1598.32|1615.43|1597.93|14
1641763000000|2022-01-09 21:16:40|1616.2|1598.7|1616.28|1598.78|1616.28|1598.78|1616.2|1598.7|2
1641763010000|2022-01-09 21:16:50|1615.92|1598.42|1615.92|1598.42|1615.92|1598.42|1615.74|1598.24|4
1641763020000|2022-01-09 21:17:00|1615.8|1598.3|1615.8|1598.3|1615.8|1598.3|1615.79|1598.29|3
1641763030000|2022-01-09 21:17:10|1615.75|1598.25|1614.75|1597.25|1615.75|1598.25|1614.75|1597.25|7
1641763040000|2022-01-09 21:17:20|1614.77|1597.27|1615.52|1598.02|1615.6|1598.1|1614.74|1597.24|17
1641763050000|2022-01-09 21:17:30|1615.75|1598.25|1615.35|1597.85|1615.75|1598.25|1615.35|1597.85|5
1641763060000|2022-01-09 21:17:40|1615.14|1597.64|1614.89|1597.39|1615.23|1597.73|1614.89|1597.39|7
1641763070000|2022-01-09 21:17:50|1614.97|1597.47|1615.12|1597.62|1615.12|1597.62|1614.97|1597.47|3
1641763080000|2022-01-09 21:18:00|1614.99|1597.49|1615.12|1597.62|1615.12|1597.62|1614.88|1597.38|6
1641763090000|2022-01-09 21:18:10|1615.15|1597.65|1615.4|1597.9|1615.4|1597.9|1615.15|1597.65|5
1641763100000|2022-01-09 21:18:20|1615.31|1597.81|1615.89|1598.39|1615.89|1598.39|1615.31|1597.81|14
1641763110000|2022-01-09 21:18:30|1616.04|1598.54|1616.18|1598.68|1616.18|1598.68|1616.04|1598.54|2
1641763120000|2022-01-09 21:18:40|1616.19|1598.69|1616.55|1599.05|1616.62|1599.12|1616.19|1598.69|7
1641763130000|2022-01-09 21:18:50|1616.52|1599.02|1616.21|1598.71|1616.52|1599.02|1616.21|1598.71|3
1641763140000|2022-01-09 21:19:00|1616.1|1598.6|1616|1598.5|1616.21|1598.71|1616|1598.5|4
1641763150000|2022-01-09 21:19:10|1615.85|1598.35|1615.09|1597.59|1616|1598.5|1615.09|1597.59|9
1641763160000|2022-01-09 21:19:20|1615.17|1597.67|1615.06|1597.56|1615.17|1597.67|1615.06|1597.56|2
1641763170000|2022-01-09 21:19:30|1615.13|1597.63|1614.1|1596.6|1615.13|1597.63|1614.1|1596.6|9
1641763180000|2022-01-09 21:19:40|1613.91|1596.41|1612.95|1595.45|1613.91|1596.41|1612.85|1595.35|11
1641763190000|2022-01-09 21:19:50|1612.94|1595.44|1613.1|1595.6|1613.22|1595.72|1612.94|1595.44|8
1641763200000|2022-01-09 21:20:00|1613.06|1595.56|1613.1|1595.6|1613.24|1595.74|1613.06|1595.56|8
1641763210000|2022-01-09 21:20:10|1613.13|1595.63|1613.33|1595.83|1613.42|1595.92|1613.12|1595.62|6
1641763220000|2022-01-09 21:20:20|1613.24|1595.74|1612.35|1594.85|1613.24|1595.74|1612.35|1594.85|17
1641763230000|2022-01-09 21:20:30|1612.34|1594.84|1613.19|1595.69|1613.19|1595.69|1612.15|1594.65|11
1641763240000|2022-01-09 21:20:40|1612.99|1595.49|1613.25|1595.75|1613.31|1595.81|1612.99|1595.49|6
1641763250000|2022-01-09 21:20:50|1613.31|1595.81|1613.31|1595.81|1613.45|1595.95|1613.3|1595.8|5
1641763260000|2022-01-09 21:21:00|1613.26|1595.76|1613.25|1595.75|1613.26|1595.76|1613.19|1595.69|4
1641763270000|2022-01-09 21:21:10|1613.27|1595.77|1613.25|1595.75|1613.48|1595.98|1613.25|1595.75|6
1641763280000|2022-01-09 21:21:20|1613.34|1595.84|1613.37|1595.87|1613.44|1595.94|1613.25|1595.75|12
1641763290000|2022-01-09 21:21:30|1613.51|1596.01|1612.42|1594.92|1613.51|1596.01|1612.42|1594.92|7
1641763300000|2022-01-09 21:21:40|1612.46|1594.96|1612.52|1595.02|1612.52|1595.02|1612.46|1594.96|2
1641763310000|2022-01-09 21:21:50|1613.13|1595.63|1612.88|1595.38|1613.34|1595.84|1612.88|1595.38|9
1641763320000|2022-01-09 21:22:00|1613.16|1595.66|1613.01|1595.51|1613.16|1595.66|1612.81|1595.31|7
1641763330000|2022-01-09 21:22:10|1612.81|1595.31|1612.4|1594.9|1612.84|1595.34|1612.4|1594.9|7
1641763340000|2022-01-09 21:22:20|1612.59|1595.09|1613.04|1595.54|1613.04|1595.54|1612.39|1594.89|13
1641763350000|2022-01-09 21:22:30|1613.11|1595.61|1613.14|1595.64|1613.27|1595.77|1613.11|1595.61|5
1641763360000|2022-01-09 21:22:40|1613.2|1595.7|1613.2|1595.7|1613.34|1595.84|1613.2|1595.7|3
1641763370000|2022-01-09 21:22:50|1613.27|1595.77|1612.86|1595.36|1613.27|1595.77|1612.86|1595.36|11
1641763380000|2022-01-09 21:23:00|1612.63|1595.13|1613.23|1595.73|1613.23|1595.73|1612.49|1594.99|11
1641763390000|2022-01-09 21:23:10|1613.33|1595.83|1613.29|1595.79|1613.33|1595.83|1613.26|1595.76|6
1641763400000|2022-01-09 21:23:20|1613.22|1595.72|1613.29|1595.79|1613.32|1595.82|1613.22|1595.72|8
1641763410000|2022-01-09 21:23:30|1613.22|1595.72|1613.14|1595.64|1613.36|1595.86|1613.14|1595.64|11
1641763420000|2022-01-09 21:23:40|1612.92|1595.42|1612.61|1595.11|1612.92|1595.42|1612.55|1595.05|9
1641763430000|2022-01-09 21:23:50|1612.53|1595.03|1613.18|1595.68|1613.18|1595.68|1612.53|1595.03|7
1641763440000|2022-01-09 21:24:00|1613.28|1595.78|1613.18|1595.68|1613.28|1595.78|1613.11|1595.61|4
1641763450000|2022-01-09 21:24:10|1613.28|1595.78|1613.38|1595.88|1613.38|1595.88|1613.11|1595.61|6
1641763460000|2022-01-09 21:24:20|1613.32|1595.82|1613.22|1595.72|1613.36|1595.86|1613.12|1595.62|11
1641763470000|2022-01-09 21:24:30|1613.02|1595.52|1612.38|1594.88|1613.02|1595.52|1612.38|1594.88|5
1641763480000|2022-01-09 21:24:40|1612.08|1594.58|1612.18|1594.68|1612.42|1594.92|1612.08|1594.58|13
1641763490000|2022-01-09 21:24:50|1612.17|1594.67|1612.17|1594.67|1612.17|1594.67|1612.17|1594.67|1
1641763500000|2022-01-09 21:25:00|1612.29|1594.79|1612.26|1594.76|1612.41|1594.91|1612.23|1594.73|10
1641763510000|2022-01-09 21:25:10|1612.16|1594.66|1611.92|1594.42|1612.16|1594.66|1611.92|1594.42|3
1641763520000|2022-01-09 21:25:20|1612.13|1594.63|1611.99|1594.49|1612.23|1594.73|1611.99|1594.49|7
1641763530000|2022-01-09 21:25:30|1611.67|1594.17|1611.67|1594.17|1611.67|1594.17|1611.67|1594.17|1
1641763540000|2022-01-09 21:25:40|1611.75|1594.25|1611.58|1594.08|1611.75|1594.25|1611.54|1594.04|5
1641763550000|2022-01-09 21:25:50|1611.36|1593.86|1611.27|1593.77|1611.38|1593.88|1611.27|1593.77|4
1641763560000|2022-01-09 21:26:00|1611.37|1593.87|1611.45|1593.95|1611.47|1593.97|1611.37|1593.87|5
1641763570000|2022-01-09 21:26:10|1611.39|1593.89|1611.46|1593.96|1611.46|1593.96|1611.32|1593.82|4
1641763580000|2022-01-09 21:26:20|1611.35|1593.85|1611.25|1593.75|1611.46|1593.96|1611.25|1593.75|4
1641763590000|2022-01-09 21:26:30|1611.27|1593.77|1612.68|1595.18|1612.68|1595.18|1611.27|1593.77|11
1641763600000|2022-01-09 21:26:40|1612.91|1595.41|1612.47|1594.97|1613.01|1595.51|1612.47|1594.97|10
1641763610000|2022-01-09 21:26:50|1612.37|1594.87|1612.89|1595.39|1612.89|1595.39|1612.35|1594.85|13
1641763620000|2022-01-09 21:27:00|1612.76|1595.26|1612.76|1595.26|1612.76|1595.26|1612.76|1595.26|1
1641763630000|2022-01-09 21:27:10|1612.75|1595.25|1612.53|1595.03|1612.77|1595.27|1612.53|1595.03|3
1641763640000|2022-01-09 21:27:20|1612.77|1595.27|1613.23|1595.73|1613.23|1595.73|1612.77|1595.27|8
1641763650000|2022-01-09 21:27:30|1613.32|1595.82|1613.94|1596.44|1614.34|1596.84|1613.32|1595.82|19
1641763660000|2022-01-09 21:27:40|1613.96|1596.46|1613.88|1596.38|1614.15|1596.65|1613.77|1596.27|10
1641763670000|2022-01-09 21:27:50|1613.77|1596.27|1613.88|1596.38|1613.88|1596.38|1613.63|1596.13|7
1641763680000|2022-01-09 21:28:00|1613.74|1596.24|1613.41|1595.91|1613.88|1596.38|1613.41|1595.91|13
1641763690000|2022-01-09 21:28:10|1613.26|1595.76|1613|1595.5|1613.57|1596.07|1612.86|1595.36|15
1641763700000|2022-01-09 21:28:20|1613.05|1595.55|1613.22|1595.72|1613.25|1595.75|1613.05|1595.55|6
1641763710000|2022-01-09 21:28:30|1613.24|1595.74|1613.6|1596.1|1613.6|1596.1|1613.17|1595.67|9
1641763720000|2022-01-09 21:28:40|1613.8|1596.3|1613.09|1595.59|1613.8|1596.3|1613.09|1595.59|7
1641763730000|2022-01-09 21:28:50|1613.08|1595.58|1613.04|1595.54|1613.08|1595.58|1613.04|1595.54|2
1641763740000|2022-01-09 21:29:00|1613.05|1595.55|1613.14|1595.64|1613.2|1595.7|1612.98|1595.48|8
1641763750000|2022-01-09 21:29:10|1613.15|1595.65|1612.97|1595.47|1613.15|1595.65|1612.9|1595.4|6
1641763760000|2022-01-09 21:29:20|1612.95|1595.45|1612.11|1594.61|1612.95|1595.45|1611.9|1594.4|16
1641763770000|2022-01-09 21:29:30|1612.18|1594.68|1612.1|1594.6|1612.42|1594.92|1612.09|1594.59|10
1641763780000|2022-01-09 21:29:40|1612.06|1594.56|1613.16|1595.66|1613.16|1595.66|1612.06|1594.56|6
1641763790000|2022-01-09 21:29:50|1613.51|1596.01|1613.23|1595.73|1613.51|1596.01|1613.12|1595.62|9
1641763800000|2022-01-09 21:30:00|1613.03|1595.53|1612.61|1595.11|1613.03|1595.53|1612.01|1594.51|11
1641763810000|2022-01-09 21:30:10|1612.39|1594.89|1612.64|1595.14|1612.73|1595.23|1612.31|1594.81|12
1641763820000|2022-01-09 21:30:20|1612.72|1595.22|1612.56|1595.06|1612.72|1595.22|1612.32|1594.82|7
1641763830000|2022-01-09 21:30:30|1612.57|1595.07|1612.64|1595.14|1612.73|1595.23|1612.33|1594.83|10
1641763840000|2022-01-09 21:30:40|1612.73|1595.23|1612.31|1594.81|1612.73|1595.23|1612.31|1594.81|10
1641763850000|2022-01-09 21:30:50|1612.22|1594.72|1612.22|1594.72|1612.22|1594.72|1612.22|1594.72|1
1641763860000|2022-01-09 21:31:00|1612.32|1594.82|1612.16|1594.66|1612.32|1594.82|1612.14|1594.64|8
1641763870000|2022-01-09 21:31:10|1612.27|1594.77|1613.14|1595.64|1613.14|1595.64|1612.27|1594.77|5
1641763880000|2022-01-09 21:31:20|1613.27|1595.77|1612.84|1595.34|1613.27|1595.77|1612.84|1595.34|7
1641763890000|2022-01-09 21:31:30|1612.76|1595.26|1612.61|1595.11|1612.76|1595.26|1612.54|1595.04|5
1641763900000|2022-01-09 21:31:40|1612.48|1594.98|1612.37|1594.87|1612.56|1595.06|1612.3|1594.8|8
1641763910000|2022-01-09 21:31:50|1612.26|1594.76|1611.36|1593.86|1612.26|1594.76|1611.28|1593.78|17
1641763920000|2022-01-09 21:32:00|1611.25|1593.75|1610.83|1593.33|1611.25|1593.75|1610.73|1593.23|13
1641763930000|2022-01-09 21:32:10|1610.73|1593.23|1610.63|1593.13|1611.09|1593.59|1610.62|1593.12|13
1641763940000|2022-01-09 21:32:20|1610.52|1593.02|1610.69|1593.19|1610.91|1593.41|1610.34|1592.84|11
1641763950000|2022-01-09 21:32:30|1610.91|1593.41|1610.82|1593.32|1610.91|1593.41|1610.82|1593.32|2
1641763960000|2022-01-09 21:32:40|1610.95|1593.45|1610.96|1593.46|1610.96|1593.46|1610.91|1593.41|3
1641763970000|2022-01-09 21:32:50|1610.99|1593.49|1610.85|1593.35|1610.99|1593.49|1610.66|1593.16|6
1641763980000|2022-01-09 21:33:00|1610.88|1593.38|1610.5|1593|1610.88|1593.38|1609.86|1592.36|17
1641763990000|2022-01-09 21:33:10|1610.59|1593.09|1610.05|1592.55|1610.59|1593.09|1609.85|1592.35|11
1641764000000|2022-01-09 21:33:20|1609.99|1592.49|1610.36|1592.86|1610.36|1592.86|1609.99|1592.49|11
1641764010000|2022-01-09 21:33:30|1610.26|1592.76|1610.45|1592.95|1610.5|1593|1610.12|1592.62|9
1641764020000|2022-01-09 21:33:40|1610.54|1593.04|1609.87|1592.37|1610.54|1593.04|1609.87|1592.37|9
1641764030000|2022-01-09 21:33:50|1609.77|1592.27|1609.57|1592.07|1609.98|1592.48|1609.38|1591.88|11
1641764040000|2022-01-09 21:34:00|1609.82|1592.32|1609.7|1592.2|1609.82|1592.32|1609.4|1591.9|8
1641764050000|2022-01-09 21:34:10|1609.78|1592.28|1609.34|1591.84|1609.78|1592.28|1609.34|1591.84|17
1641764060000|2022-01-09 21:34:20|1609.53|1592.03|1609.54|1592.04|1609.62|1592.12|1609.34|1591.84|5
1641764070000|2022-01-09 21:34:30|1609.66|1592.16|1609.33|1591.83|1609.66|1592.16|1609.33|1591.83|9
1641764080000|2022-01-09 21:34:40|1609.26|1591.76|1609.36|1591.86|1609.43|1591.93|1608.98|1591.48|9
1641764090000|2022-01-09 21:34:50|1609.31|1591.81|1609.32|1591.82|1609.54|1592.04|1609.26|1591.76|9
1641764100000|2022-01-09 21:35:00|1609.24|1591.74|1609.09|1591.59|1609.24|1591.74|1609.09|1591.59|3
1641764110000|2022-01-09 21:35:10|1609.21|1591.71|1609.22|1591.72|1609.23|1591.73|1609.21|1591.71|3
1641764120000|2022-01-09 21:35:20|1609.25|1591.75|1610.16|1592.66|1610.16|1592.66|1609.25|1591.75|9
1641764130000|2022-01-09 21:35:30|1610.13|1592.63|1609.83|1592.33|1610.13|1592.63|1609.83|1592.33|4
1641764140000|2022-01-09 21:35:40|1609.92|1592.42|1609.34|1591.84|1609.92|1592.42|1609.34|1591.84|15
1641764150000|2022-01-09 21:35:50|1609.24|1591.74|1609.24|1591.74|1609.24|1591.74|1609.24|1591.74|1
1641764160000|2022-01-09 21:36:00|1609.25|1591.75|1609.11|1591.61|1609.25|1591.75|1609.11|1591.61|2
1641764170000|2022-01-09 21:36:10|1608.92|1591.42|1608.92|1591.42|1608.92|1591.42|1608.7|1591.2|5
1641764180000|2022-01-09 21:36:20|1609.11|1591.61|1609.91|1592.41|1609.91|1592.41|1609.04|1591.54|7
1641764190000|2022-01-09 21:36:30|1609.75|1592.25|1610.2|1592.7|1610.25|1592.75|1609.7|1592.2|6
1641764200000|2022-01-09 21:36:40|1610.1|1592.6|1610.1|1592.6|1610.26|1592.76|1610.1|1592.6|3
1641764210000|2022-01-09 21:36:50|1610.26|1592.76|1610.28|1592.78|1610.28|1592.78|1610.26|1592.76|2
1641764220000|2022-01-09 21:37:00|1610.22|1592.72|1609.87|1592.37|1610.22|1592.72|1609.87|1592.37|7
1641764230000|2022-01-09 21:37:10|1609.62|1592.12|1609.07|1591.57|1609.62|1592.12|1609.07|1591.57|5
1641764240000|2022-01-09 21:37:20|1608.82|1591.32|1608.56|1591.06|1608.82|1591.32|1608.19|1590.69|14
1641764250000|2022-01-09 21:37:30|1608.62|1591.12|1609.04|1591.54|1609.04|1591.54|1608.42|1590.92|13
1641764260000|2022-01-09 21:37:40|1609.19|1591.69|1609.25|1591.75|1609.51|1592.01|1609.16|1591.66|8
1641764270000|2022-01-09 21:37:50|1609.18|1591.68|1609.05|1591.55|1609.22|1591.72|1609.03|1591.53|12
1641764280000|2022-01-09 21:38:00|1609.08|1591.58|1609.78|1592.28|1609.99|1592.49|1609.08|1591.58|8
1641764290000|2022-01-09 21:38:10|1609.64|1592.14|1610.47|1592.97|1610.59|1593.09|1609.64|1592.14|12
1641764300000|2022-01-09 21:38:20|1610.56|1593.06|1609.39|1591.89|1610.56|1593.06|1609.39|1591.89|14
1641764310000|2022-01-09 21:38:30|1609.2|1591.7|1609.53|1592.03|1609.74|1592.24|1609.2|1591.7|11
1641764320000|2022-01-09 21:38:40|1609.37|1591.87|1609.22|1591.72|1609.37|1591.87|1609.21|1591.71|3
1641764330000|2022-01-09 21:38:50|1609.21|1591.71|1609.43|1591.93|1609.82|1592.32|1609.21|1591.71|9
1641764340000|2022-01-09 21:39:00|1609.68|1592.18|1609.27|1591.77|1609.72|1592.22|1609.06|1591.56|15
1641764350000|2022-01-09 21:39:10|1609.12|1591.62|1608.91|1591.41|1609.12|1591.62|1608.91|1591.41|3
1641764360000|2022-01-09 21:39:20|1608.87|1591.37|1607.66|1590.16|1608.87|1591.37|1607.32|1589.82|19
1641764370000|2022-01-09 21:39:30|1607.94|1590.44|1608.36|1590.86|1608.36|1590.86|1607.94|1590.44|6
1641764380000|2022-01-09 21:39:40|1608.26|1590.76|1607.89|1590.39|1608.26|1590.76|1607.68|1590.18|7
1641764390000|2022-01-09 21:39:50|1608.02|1590.52|1607.93|1590.43|1608.19|1590.69|1607.56|1590.06|13
1641764400000|2022-01-09 21:40:00|1607.85|1590.35|1607.82|1590.32|1608.13|1590.63|1607.82|1590.32|12
1641764410000|2022-01-09 21:40:10|1607.69|1590.19|1607.14|1589.64|1607.93|1590.43|1607.14|1589.64|16
1641764420000|2022-01-09 21:40:20|1607|1589.5|1607.14|1589.64|1607.14|1589.64|1606.98|1589.48|4
1641764430000|2022-01-09 21:40:30|1607.15|1589.65|1606.98|1589.48|1607.15|1589.65|1606.98|1589.48|3
1641764440000|2022-01-09 21:40:40|1606.87|1589.37|1606.87|1589.37|1606.87|1589.37|1606.87|1589.37|1
1641764450000|2022-01-09 21:40:50|1607.19|1589.69|1607.25|1589.75|1607.25|1589.75|1607.19|1589.69|2
1641764460000|2022-01-09 21:41:00|1607.18|1589.68|1607.25|1589.75|1607.25|1589.75|1607.16|1589.66|5
1641764470000|2022-01-09 21:41:10|1607.24|1589.74|1607.24|1589.74|1607.24|1589.74|1607.24|1589.74|1
1641764480000|2022-01-09 21:41:20|1607.23|1589.73|1607.23|1589.73|1607.23|1589.73|1607.23|1589.73|1
1641764500000|2022-01-09 21:41:40|1607.24|1589.74|1606.45|1588.95|1607.24|1589.74|1606.45|1588.95|5
1641764510000|2022-01-09 21:41:50|1606.36|1588.86|1606.48|1588.98|1606.69|1589.19|1606.36|1588.86|8
1641764520000|2022-01-09 21:42:00|1606.59|1589.09|1606.12|1588.62|1606.59|1589.09|1606.12|1588.62|5
1641764530000|2022-01-09 21:42:10|1606.08|1588.58|1605.78|1588.28|1606.08|1588.58|1605.78|1588.28|3
1641764540000|2022-01-09 21:42:20|1605.58|1588.08|1604.96|1587.46|1605.58|1588.08|1604.93|1587.43|8
1641764550000|2022-01-09 21:42:30|1604.93|1587.43|1604.46|1586.96|1604.93|1587.43|1604.42|1586.92|9
1641764560000|2022-01-09 21:42:40|1604.54|1587.04|1604.43|1586.93|1604.54|1587.04|1604.43|1586.93|2
1641764570000|2022-01-09 21:42:50|1604.38|1586.88|1604.38|1586.88|1604.38|1586.88|1604.38|1586.88|1
1641764580000|2022-01-09 21:43:00|1604.43|1586.93|1603.43|1585.93|1604.44|1586.94|1603.43|1585.93|9
1641764590000|2022-01-09 21:43:10|1603.26|1585.76|1602.68|1585.18|1603.26|1585.76|1602.68|1585.18|6
1641764600000|2022-01-09 21:43:20|1602.99|1585.49|1602.68|1585.18|1603.11|1585.61|1602.68|1585.18|5
1641764610000|2022-01-09 21:43:30|1602.67|1585.17|1602.47|1584.97|1602.67|1585.17|1602.4|1584.9|7
1641764620000|2022-01-09 21:43:40|1602.42|1584.92|1603.16|1585.66|1603.16|1585.66|1602.42|1584.92|6
1641764630000|2022-01-09 21:43:50|1603.27|1585.77|1603.3|1585.8|1603.3|1585.8|1603.19|1585.69|9
1641764640000|2022-01-09 21:44:00|1603.25|1585.75|1603.57|1586.07|1603.8|1586.3|1603.25|1585.75|15
1641764650000|2022-01-09 21:44:10|1603.56|1586.06|1603.25|1585.75|1603.56|1586.06|1603.25|1585.75|4
1641764660000|2022-01-09 21:44:20|1603.14|1585.64|1602.7|1585.2|1603.14|1585.64|1602.7|1585.2|10
1641764670000|2022-01-09 21:44:30|1602.95|1585.45|1602.65|1585.15|1603.13|1585.63|1602.65|1585.15|18
1641764680000|2022-01-09 21:44:40|1602.7|1585.2|1603.32|1585.82|1603.5|1586|1602.7|1585.2|9
1641764690000|2022-01-09 21:44:50|1603.5|1586|1602.91|1585.41|1603.5|1586|1602.91|1585.41|8
1641764700000|2022-01-09 21:45:00|1602.64|1585.14|1602.36|1584.86|1602.91|1585.41|1602.36|1584.86|8
1641764710000|2022-01-09 21:45:10|1602.38|1584.88|1602.37|1584.87|1602.38|1584.88|1602.37|1584.87|2
1641764720000|2022-01-09 21:45:20|1602.19|1584.69|1601.25|1583.75|1602.25|1584.75|1601.02|1583.52|18
1641764730000|2022-01-09 21:45:30|1601.15|1583.65|1602.76|1585.26|1602.76|1585.26|1601.15|1583.65|12
1641764740000|2022-01-09 21:45:40|1602.89|1585.39|1603.04|1585.54|1603.32|1585.82|1602.89|1585.39|6
1641764750000|2022-01-09 21:45:50|1603.28|1585.78|1603.75|1586.25|1603.85|1586.35|1603.06|1585.56|11
1641764760000|2022-01-09 21:46:00|1603.81|1586.31|1603.34|1585.84|1603.81|1586.31|1603.26|1585.76|7
1641764770000|2022-01-09 21:46:10|1603.41|1585.91|1603.46|1585.96|1603.58|1586.08|1603.28|1585.78|10
1641764780000|2022-01-09 21:46:20|1603.68|1586.18|1605.51|1588.01|1605.63|1588.13|1603.68|1586.18|13
1641764790000|2022-01-09 21:46:30|1605.5|1588|1605.18|1587.68|1605.5|1588|1605.09|1587.59|16
1641764800000|2022-01-09 21:46:40|1605.27|1587.77|1605.24|1587.74|1605.39|1587.89|1605.09|1587.59|7
1641764810000|2022-01-09 21:46:50|1605.39|1587.89|1606.36|1588.86|1606.36|1588.86|1605.17|1587.67|10
1641764820000|2022-01-09 21:47:00|1606.19|1588.69|1605.69|1588.19|1606.22|1588.72|1605.69|1588.19|8
1641764830000|2022-01-09 21:47:10|1605.7|1588.2|1605.64|1588.14|1605.7|1588.2|1605.64|1588.14|3
1641764840000|2022-01-09 21:47:20|1605.58|1588.08|1605.45|1587.95|1605.58|1588.08|1605.45|1587.95|7
1641764850000|2022-01-09 21:47:30|1605.68|1588.18|1605.76|1588.26|1606.42|1588.92|1605.62|1588.12|11
1641764860000|2022-01-09 21:47:40|1605.68|1588.18|1605.49|1587.99|1605.68|1588.18|1605.46|1587.96|4
1641764870000|2022-01-09 21:47:50|1605.55|1588.05|1606.39|1588.89|1606.39|1588.89|1605.3|1587.8|13
1641764880000|2022-01-09 21:48:00|1606.5|1589|1607.16|1589.66|1607.76|1590.26|1606.49|1588.99|15
1641764890000|2022-01-09 21:48:10|1606.79|1589.29|1606.5|1589|1606.79|1589.29|1606.32|1588.82|6
1641764900000|2022-01-09 21:48:20|1606.57|1589.07|1606.57|1589.07|1606.57|1589.07|1606.57|1589.07|1
1641764910000|2022-01-09 21:48:30|1606.38|1588.88|1605.85|1588.35|1606.67|1589.17|1605.85|1588.35|8
1641764920000|2022-01-09 21:48:40|1605.63|1588.13|1605.37|1587.87|1605.69|1588.19|1605.1|1587.6|14
1641764930000|2022-01-09 21:48:50|1605.3|1587.8|1605.14|1587.64|1605.3|1587.8|1605.14|1587.64|7
1641764940000|2022-01-09 21:49:00|1605.2|1587.7|1605.04|1587.54|1605.2|1587.7|1604.73|1587.23|16
1641764950000|2022-01-09 21:49:10|1605.17|1587.67|1606.16|1588.66|1606.16|1588.66|1605.17|1587.67|18
1641764960000|2022-01-09 21:49:20|1606.28|1588.78|1606.5|1589|1606.58|1589.08|1606.16|1588.66|4
1641764970000|2022-01-09 21:49:30|1606.57|1589.07|1606.94|1589.44|1606.94|1589.44|1606.1|1588.6|13
1641764980000|2022-01-09 21:49:40|1607.2|1589.7|1607.9|1590.4|1608.5|1591|1607.2|1589.7|13
1641764990000|2022-01-09 21:49:50|1607.92|1590.42|1608.67|1591.17|1608.67|1591.17|1607.9|1590.4|6
1641765000000|2022-01-09 21:50:00|1608.58|1591.08|1608.5|1591|1608.61|1591.11|1608.5|1591|4
1641765010000|2022-01-09 21:50:10|1608.32|1590.82|1606.88|1589.38|1608.5|1591|1606.88|1589.38|12
1641765020000|2022-01-09 21:50:20|1606.65|1589.15|1606.31|1588.81|1606.91|1589.41|1606.31|1588.81|12
1641765030000|2022-01-09 21:50:30|1606.16|1588.66|1605.89|1588.39|1606.21|1588.71|1605.7|1588.2|16
1641765040000|2022-01-09 21:50:40|1605.77|1588.27|1606.26|1588.76|1606.26|1588.76|1605.7|1588.2|14
1641765050000|2022-01-09 21:50:50|1606.25|1588.75|1605.95|1588.45|1606.25|1588.75|1605.43|1587.93|12
1641765060000|2022-01-09 21:51:00|1605.83|1588.33|1605.84|1588.34|1605.92|1588.42|1605.45|1587.95|9
1641765070000|2022-01-09 21:51:10|1606.04|1588.54|1606.13|1588.63|1606.21|1588.71|1605.84|1588.34|10
1641765080000|2022-01-09 21:51:20|1606.21|1588.71|1605.8|1588.3|1606.34|1588.84|1605.8|1588.3|13
1641765090000|2022-01-09 21:51:30|1605.77|1588.27|1605.86|1588.36|1605.86|1588.36|1605.77|1588.27|2
1641765100000|2022-01-09 21:51:40|1605.65|1588.15|1605.9|1588.4|1605.9|1588.4|1605.51|1588.01|14
1641765110000|2022-01-09 21:51:50|1605.79|1588.29|1605.79|1588.29|1605.79|1588.29|1605.79|1588.29|1
1641765120000|2022-01-09 21:52:00|1605.78|1588.28|1605.96|1588.46|1606.24|1588.74|1605.78|1588.28|7
1641765130000|2022-01-09 21:52:10|1605.88|1588.38|1605.84|1588.34|1605.89|1588.39|1605.84|1588.34|4
1641765140000|2022-01-09 21:52:20|1605.79|1588.29|1605.79|1588.29|1605.79|1588.29|1605.79|1588.29|1
1641765150000|2022-01-09 21:52:30|1605.82|1588.32|1606.31|1588.81|1606.31|1588.81|1605.82|1588.32|5
1641765160000|2022-01-09 21:52:40|1606.21|1588.71|1606.71|1589.21|1606.71|1589.21|1606.21|1588.71|9
1641765170000|2022-01-09 21:52:50|1606.86|1589.36|1606.66|1589.16|1607.29|1589.79|1606.64|1589.14|12
1641765180000|2022-01-09 21:53:00|1607.02|1589.52|1606.7|1589.2|1607.29|1589.79|1606.63|1589.13|10
1641765200000|2022-01-09 21:53:20|1606.8|1589.3|1607.48|1589.98|1607.53|1590.03|1606.8|1589.3|9
1641765210000|2022-01-09 21:53:30|1607.46|1589.96|1608.65|1591.15|1608.65|1591.15|1607.46|1589.96|11
1641765220000|2022-01-09 21:53:40|1608.78|1591.28|1608.2|1590.7|1608.93|1591.43|1608.2|1590.7|12
1641765230000|2022-01-09 21:53:50|1607.81|1590.31|1608.37|1590.87|1608.37|1590.87|1607.81|1590.31|9
1641765240000|2022-01-09 21:54:00|1608.73|1591.23|1609.25|1591.75|1609.25|1591.75|1608.69|1591.19|7
1641765250000|2022-01-09 21:54:10|1609.39|1591.89|1610.77|1593.27|1610.77|1593.27|1609.35|1591.85|12
1641765260000|2022-01-09 21:54:20|1610.85|1593.35|1610.82|1593.32|1610.85|1593.35|1610.82|1593.32|2
1641765270000|2022-01-09 21:54:30|1610.77|1593.27|1611.07|1593.57|1611.29|1593.79|1610.73|1593.23|6
1641765280000|2022-01-09 21:54:40|1611.06|1593.56|1610.41|1592.91|1611.15|1593.65|1610.34|1592.84|9
1641765290000|2022-01-09 21:54:50|1610.64|1593.14|1610.69|1593.19|1610.69|1593.19|1610.33|1592.83|5
1641765300000|2022-01-09 21:55:00|1610.75|1593.25|1611.26|1593.76|1611.26|1593.76|1610.75|1593.25|4
1641765310000|2022-01-09 21:55:10|1611.36|1593.86|1610.99|1593.49|1611.46|1593.96|1610.81|1593.31|11
1641765320000|2022-01-09 21:55:20|1610.88|1593.38|1611.39|1593.89|1611.39|1593.89|1610.88|1593.38|4
1641765330000|2022-01-09 21:55:30|1611.42|1593.92|1611.54|1594.04|1611.57|1594.07|1611.42|1593.92|3
1641765340000|2022-01-09 21:55:40|1611.44|1593.94|1611.54|1594.04|1611.57|1594.07|1611.44|1593.94|3
1641765350000|2022-01-09 21:55:50|1611.64|1594.14|1610.41|1592.91|1611.64|1594.14|1610.41|1592.91|8
1641765360000|2022-01-09 21:56:00|1610.4|1592.9|1609.97|1592.47|1610.4|1592.9|1609.68|1592.18|7
1641765370000|2022-01-09 21:56:10|1609.93|1592.43|1609.13|1591.63|1609.93|1592.43|1609.11|1591.61|12
1641765380000|2022-01-09 21:56:20|1609.21|1591.71|1609.13|1591.63|1609.23|1591.73|1609.08|1591.58|6
1641765390000|2022-01-09 21:56:30|1609.28|1591.78|1609.93|1592.43|1609.93|1592.43|1609.28|1591.78|5
1641765400000|2022-01-09 21:56:40|1609.75|1592.25|1609.66|1592.16|1609.75|1592.25|1609.43|1591.93|6
1641765410000|2022-01-09 21:56:50|1609.65|1592.15|1609.5|1592|1609.8|1592.3|1609.42|1591.92|9
1641765420000|2022-01-09 21:57:00|1609.42|1591.92|1609.72|1592.22|1609.72|1592.22|1609.42|1591.92|4
1641765430000|2022-01-09 21:57:10|1609.66|1592.16|1609.76|1592.26|1610.06|1592.56|1609.66|1592.16|4
1641765440000|2022-01-09 21:57:20|1609.6|1592.1|1609.42|1591.92|1609.6|1592.1|1609.31|1591.81|11
1641765450000|2022-01-09 21:57:30|1609.37|1591.87|1609.42|1591.92|1609.49|1591.99|1608.93|1591.43|9
1641765460000|2022-01-09 21:57:40|1609.31|1591.81|1609.45|1591.95|1609.53|1592.03|1609.26|1591.76|8
1641765470000|2022-01-09 21:57:50|1609.34|1591.84|1608.65|1591.15|1609.34|1591.84|1608.53|1591.03|13
1641765480000|2022-01-09 21:58:00|1608.68|1591.18|1609.04|1591.54|1609.04|1591.54|1608.68|1591.18|4
1641765490000|2022-01-09 21:58:10|1609.11|1591.61|1609.66|1592.16|1609.66|1592.16|1609.11|1591.61|6
1641765500000|2022-01-09 21:58:20|1609.65|1592.15|1609.63|1592.13|1609.69|1592.19|1609.55|1592.05|5
1641765510000|2022-01-09 21:58:30|1609.43|1591.93|1609.54|1592.04|1610.1|1592.6|1609.42|1591.92|10
1641765520000|2022-01-09 21:58:40|1609.47|1591.97|1609.24|1591.74|1609.48|1591.98|1609.04|1591.54|16
1641765530000|2022-01-09 21:58:50|1609.14|1591.64|1609.19|1591.69|1609.24|1591.74|1609.07|1591.57|9
1641765540000|2022-01-09 21:59:00|1609.53|1592.03|1609.49|1591.99|1609.53|1592.03|1609.4|1591.9|10
1641765550000|2022-01-09 21:59:10|1609.4|1591.9|1610.26|1592.76|1610.34|1592.84|1609.4|1591.9|9
1641765560000|2022-01-09 21:59:20|1610.19|1592.69|1610.19|1592.69|1610.26|1592.76|1610.19|1592.69|5
1641765570000|2022-01-09 21:59:30|1610.11|1592.61|1610.02|1592.52|1610.11|1592.61|1610.02|1592.52|2
1641765580000|2022-01-09 21:59:40|1609.77|1592.27|1609.52|1592.02|1609.77|1592.27|1609.45|1591.95|5
1641765590000|2022-01-09 21:59:50|1609.45|1591.95|1609.4|1591.9|1609.67|1592.17|1609.4|1591.9|10
1641765600000|2022-01-09 22:00:00|1609.26|1591.76|1611.29|1593.79|1611.29|1593.79|1609.26|1591.76|13
1641765610000|2022-01-09 22:00:10|1611.26|1593.76|1610.44|1592.94|1611.75|1594.25|1610.3|1592.8|20
1641765620000|2022-01-09 22:00:20|1610.3|1592.8|1608.43|1590.93|1610.3|1592.8|1608.43|1590.93|18
1641765630000|2022-01-09 22:00:30|1608.41|1590.91|1607.35|1589.85|1608.41|1590.91|1607.29|1589.79|8
1641765640000|2022-01-09 22:00:40|1607.43|1589.93|1608.25|1590.75|1608.38|1590.88|1607.43|1589.93|14
1641765650000|2022-01-09 22:00:50|1608.38|1590.88|1608.73|1591.23|1609.26|1591.76|1608.38|1590.88|13
1641765660000|2022-01-09 22:01:00|1608.74|1591.24|1609.34|1591.84|1609.37|1591.87|1608.59|1591.09|17
1641765670000|2022-01-09 22:01:10|1609.37|1591.87|1609.32|1591.82|1609.37|1591.87|1609.25|1591.75|5
1641765680000|2022-01-09 22:01:20|1609.25|1591.75|1609.58|1593.58|1610.15|1593.58|1609.13|1591.75|16
1641765690000|2022-01-09 22:01:30|1609.65|1593.65|1609.6|1593.6|1610.07|1594.07|1609.6|1593.6|11
1641765700000|2022-01-09 22:01:40|1609.49|1593.49|1607.82|1591.82|1609.51|1593.51|1607.82|1591.82|13
1641765710000|2022-01-09 22:01:50|1607.81|1591.81|1607.61|1591.61|1607.81|1591.81|1607.47|1591.47|8
1641765720000|2022-01-09 22:02:00|1607.32|1591.32|1607.75|1591.75|1607.83|1591.83|1607.32|1591.32|8
1641765730000|2022-01-09 22:02:10|1607.83|1591.83|1606.76|1590.76|1607.83|1591.83|1606.72|1590.72|16
1641765740000|2022-01-09 22:02:20|1606.8|1590.8|1605.65|1589.65|1606.8|1590.8|1605.5|1589.5|12
1641765750000|2022-01-09 22:02:30|1605.85|1589.85|1606.26|1590.26|1606.69|1590.69|1605.85|1589.85|11
1641765760000|2022-01-09 22:02:40|1606.11|1590.11|1606.29|1590.29|1606.29|1590.29|1606.11|1590.11|2
1641765770000|2022-01-09 22:02:50|1606.36|1590.36|1606.29|1590.29|1606.51|1590.51|1606.29|1590.29|4
1641765780000|2022-01-09 22:03:00|1606.36|1590.36|1606.5|1590.5|1606.53|1590.53|1606.36|1590.36|10
1641765790000|2022-01-09 22:03:10|1606.45|1590.45|1606.46|1590.46|1606.56|1590.56|1606.45|1590.45|12
1641765800000|2022-01-09 22:03:20|1606.56|1590.56|1605.78|1589.78|1606.71|1590.71|1605.78|1589.78|9
1641765810000|2022-01-09 22:03:30|1605.62|1589.62|1606.51|1590.51|1606.51|1590.51|1605.62|1589.62|8
1641765820000|2022-01-09 22:03:40|1606.39|1590.39|1607.08|1591.08|1607.1|1591.1|1606.39|1590.39|8
1641765830000|2022-01-09 22:03:50|1607.33|1591.33|1608|1592|1608.51|1592.51|1607.33|1591.33|14
1641765840000|2022-01-09 22:04:00|1608.06|1592.06|1608.08|1592.08|1608.08|1592.08|1608.06|1592.06|2
1641765850000|2022-01-09 22:04:10|1607.9|1591.9|1609.27|1593.27|1609.27|1593.27|1607.88|1591.88|11
1641765860000|2022-01-09 22:04:20|1609.25|1593.25|1609.48|1593.48|1609.52|1593.52|1609.25|1593.25|8
1641765870000|2022-01-09 22:04:30|1609.29|1593.29|1608.9|1592.9|1609.29|1593.29|1608.83|1592.83|9
1641765880000|2022-01-09 22:04:40|1609.03|1593.03|1608.76|1592.76|1609.41|1593.41|1608.75|1592.75|9
1641765890000|2022-01-09 22:04:50|1608.85|1592.85|1608.82|1592.82|1608.86|1592.86|1608.6|1592.6|7
1641765900000|2022-01-09 22:05:00|1608.68|1592.68|1607.42|1591.42|1608.74|1592.74|1607.33|1591.33|10
1641765910000|2022-01-09 22:05:10|1607.52|1591.52|1608.09|1592.09|1608.19|1592.19|1606.81|1590.81|24
1641765920000|2022-01-09 22:05:20|1608.06|1592.06|1608.15|1592.15|1608.15|1592.15|1607.94|1591.94|11
1641765930000|2022-01-09 22:05:30|1608.01|1592.01|1608.13|1592.13|1608.34|1592.34|1608.01|1592.01|6
1641765940000|2022-01-09 22:05:40|1608.07|1592.07|1608.44|1592.44|1608.44|1592.44|1607.91|1591.91|8
1641765950000|2022-01-09 22:05:50|1608.8|1592.8|1609.05|1593.05|1609.37|1593.37|1608.8|1592.8|10
1641765960000|2022-01-09 22:06:00|1608.88|1592.88|1608.41|1592.41|1609.11|1593.11|1608.4|1592.4|9
1641765970000|2022-01-09 22:06:10|1608.36|1592.36|1609.49|1593.49|1609.49|1593.49|1608.36|1592.36|8
1641765980000|2022-01-09 22:06:20|1609.5|1593.5|1609.89|1593.89|1609.91|1593.91|1609.5|1593.5|6
1641765990000|2022-01-09 22:06:30|1610.18|1594.18|1609.78|1593.78|1610.65|1594.65|1609.78|1593.78|9
1641766000000|2022-01-09 22:06:40|1609.84|1593.84|1610.53|1594.53|1610.53|1594.53|1609.84|1593.84|8
1641766010000|2022-01-09 22:06:50|1610.41|1594.41|1610.55|1594.55|1610.55|1594.55|1610.41|1594.41|6
1641766020000|2022-01-09 22:07:00|1610.49|1594.49|1609.93|1593.93|1610.55|1594.55|1609.93|1593.93|8
1641766030000|2022-01-09 22:07:10|1610.1|1594.1|1609.83|1593.83|1610.24|1594.24|1609.83|1593.83|7
1641766040000|2022-01-09 22:07:20|1609.8|1593.8|1609.8|1593.8|1610.02|1594.02|1609.65|1593.65|5
1641766050000|2022-01-09 22:07:30|1609.76|1593.76|1610.55|1594.55|1610.55|1594.55|1609.76|1593.76|7
1641766060000|2022-01-09 22:07:40|1610.54|1594.54|1611.34|1595.34|1611.34|1595.34|1610.54|1594.54|7
1641766070000|2022-01-09 22:07:50|1611.31|1595.31|1611.57|1595.57|1611.57|1595.57|1611.31|1595.31|4
1641766080000|2022-01-09 22:08:00|1611.51|1595.51|1612.25|1596.25|1612.25|1596.25|1611.51|1595.51|6
1641766090000|2022-01-09 22:08:10|1612.41|1596.41|1611.82|1595.82|1612.41|1596.41|1611.75|1595.75|8
1641766100000|2022-01-09 22:08:20|1611.81|1595.81|1611.81|1595.81|1611.81|1595.81|1611.81|1595.81|1
1641766110000|2022-01-09 22:08:30|1611.73|1595.73|1611.77|1595.77|1611.77|1595.77|1611.73|1595.73|5
1641766120000|2022-01-09 22:08:40|1611.62|1595.62|1611.05|1595.05|1611.76|1595.76|1611.05|1595.05|6
1641766130000|2022-01-09 22:08:50|1611.07|1595.07|1611.87|1595.87|1611.87|1595.87|1611.05|1595.05|8
1641766140000|2022-01-09 22:09:00|1611.79|1595.79|1612.46|1596.46|1612.46|1596.46|1611.78|1595.78|8
1641766150000|2022-01-09 22:09:10|1612.47|1596.47|1614.75|1598.75|1614.75|1598.75|1612.47|1596.47|15
1641766160000|2022-01-09 22:09:20|1614.74|1598.74|1613.83|1597.83|1615.14|1599.14|1613.83|1597.83|12
1641766170000|2022-01-09 22:09:30|1613.89|1597.89|1614.03|1598.03|1614.23|1598.23|1613.79|1597.79|11
1641766180000|2022-01-09 22:09:40|1614.1|1598.1|1614.49|1598.49|1614.59|1598.59|1614.1|1598.1|10
1641766190000|2022-01-09 22:09:50|1614.54|1598.54|1614.38|1598.38|1614.54|1598.54|1614.38|1598.38|3
1641766200000|2022-01-09 22:10:00|1614.45|1598.45|1614.73|1598.73|1614.73|1598.73|1614.45|1598.45|4
1641766210000|2022-01-09 22:10:10|1614.86|1598.86|1613.73|1597.73|1614.86|1598.86|1613.67|1597.67|16
1641766220000|2022-01-09 22:10:20|1613.67|1597.67|1613.46|1597.46|1613.67|1597.67|1613.4|1597.4|5
1641766230000|2022-01-09 22:10:30|1613.45|1597.45|1613.46|1597.46|1613.5|1597.5|1613.45|1597.45|4
1641766240000|2022-01-09 22:10:40|1613.45|1597.45|1613.56|1597.56|1613.56|1597.56|1613.39|1597.39|4
1641766250000|2022-01-09 22:10:50|1613.55|1597.55|1614.29|1598.29|1614.29|1598.29|1613.55|1597.55|5
1641766260000|2022-01-09 22:11:00|1614.36|1598.36|1612.63|1596.63|1614.36|1598.36|1612.63|1596.63|11
1641766270000|2022-01-09 22:11:10|1612.43|1596.43|1612.88|1596.88|1612.88|1596.88|1612.42|1596.42|6
1641766280000|2022-01-09 22:11:20|1613.1|1597.1|1613.38|1597.38|1613.38|1597.38|1613.09|1597.09|4
1641766290000|2022-01-09 22:11:30|1613.26|1597.26|1612.73|1596.73|1613.26|1597.26|1612.73|1596.73|10
1641766300000|2022-01-09 22:11:40|1612.72|1596.72|1612.72|1596.72|1612.72|1596.72|1612.68|1596.68|3
1641766310000|2022-01-09 22:11:50|1612.45|1596.45|1612|1596|1612.47|1596.47|1611.89|1595.89|7
1641766320000|2022-01-09 22:12:00|1612.19|1596.19|1612.12|1596.12|1612.22|1596.22|1611.94|1595.94|6
1641766330000|2022-01-09 22:12:10|1612.22|1596.22|1612.54|1596.54|1612.54|1596.54|1612.21|1596.21|6
1641766340000|2022-01-09 22:12:20|1612.52|1596.52|1612.15|1596.15|1612.67|1596.67|1612.15|1596.15|12
1641766350000|2022-01-09 22:12:30|1612.22|1596.22|1612.72|1596.72|1612.81|1596.81|1612.22|1596.22|9
1641766360000|2022-01-09 22:12:40|1612.53|1596.53|1612.15|1596.15|1612.72|1596.72|1612.14|1596.14|8
1641766370000|2022-01-09 22:12:50|1611.93|1595.93|1611.99|1595.99|1611.99|1595.99|1611.93|1595.93|2
1641766380000|2022-01-09 22:13:00|1611.95|1595.95|1612.21|1596.21|1612.21|1596.21|1611.95|1595.95|2
1641766390000|2022-01-09 22:13:10|1612.3|1596.3|1612.28|1596.28|1612.3|1596.3|1612.28|1596.28|2
1641766400000|2022-01-09 22:13:20|1612.35|1596.35|1613.35|1597.35|1613.35|1597.35|1612.35|1596.35|6
1641766410000|2022-01-09 22:13:30|1613.12|1597.12|1613.44|1597.44|1613.51|1597.51|1613.12|1597.12|3
1641766420000|2022-01-09 22:13:40|1613.66|1597.66|1613.79|1597.79|1613.79|1597.79|1613.51|1597.51|4
1641766430000|2022-01-09 22:13:50|1613.74|1597.74|1613.43|1597.43|1613.74|1597.74|1613.32|1597.32|5
1641766440000|2022-01-09 22:14:00|1613.03|1597.03|1613.13|1597.13|1613.13|1597.13|1613.03|1597.03|4
1641766450000|2022-01-09 22:14:10|1613.09|1597.09|1613.03|1597.03|1613.09|1597.09|1613.02|1597.02|4
1641766460000|2022-01-09 22:14:20|1613.05|1597.05|1613.05|1597.05|1613.05|1597.05|1613.05|1597.05|1
1641766470000|2022-01-09 22:14:30|1613.06|1597.06|1613.06|1597.06|1613.06|1597.06|1613.06|1597.06|1
1641766480000|2022-01-09 22:14:40|1613.25|1597.25|1613.69|1597.69|1613.69|1597.69|1613.15|1597.15|6
1641766490000|2022-01-09 22:14:50|1613.56|1597.56|1614.5|1598.5|1614.55|1598.55|1613.56|1597.56|10
1641766500000|2022-01-09 22:15:00|1614.46|1598.46|1614.5|1598.5|1614.57|1598.57|1614.46|1598.46|7
1641766510000|2022-01-09 22:15:10|1614.48|1598.48|1614.26|1598.26|1614.49|1598.49|1613.77|1597.77|13
1641766520000|2022-01-09 22:15:20|1614.48|1598.48|1614.65|1598.65|1614.82|1598.82|1614.48|1598.48|5
1641766530000|2022-01-09 22:15:30|1614.64|1598.64|1614.64|1598.64|1614.64|1598.64|1614.64|1598.64|1
1641766540000|2022-01-09 22:15:40|1614.56|1598.56|1614.82|1598.82|1614.82|1598.82|1614.56|1598.56|4
1641766550000|2022-01-09 22:15:50|1614.64|1598.64|1613.64|1597.64|1614.64|1598.64|1613.64|1597.64|12
1641766560000|2022-01-09 22:16:00|1613.5|1597.5|1613.49|1597.49|1613.5|1597.5|1613.49|1597.49|2
1641766570000|2022-01-09 22:16:10|1613.47|1597.47|1612.63|1596.63|1613.47|1597.47|1612.63|1596.63|9
1641766580000|2022-01-09 22:16:20|1612.52|1596.52|1612.51|1596.51|1612.52|1596.52|1612.43|1596.43|5
1641766590000|2022-01-09 22:16:30|1612.43|1596.43|1612.18|1596.18|1612.43|1596.43|1612.1|1596.1|5
1641766600000|2022-01-09 22:16:40|1611.99|1595.99|1611.89|1595.89|1612|1596|1611.63|1595.63|10
1641766610000|2022-01-09 22:16:50|1611.78|1595.78|1611.79|1595.79|1611.89|1595.89|1611.63|1595.63|6
1641766620000|2022-01-09 22:17:00|1611.98|1595.98|1612.11|1596.11|1612.14|1596.14|1611.98|1595.98|3
1641766630000|2022-01-09 22:17:10|1612.19|1596.19|1612.1|1596.1|1612.19|1596.19|1611.86|1595.86|5
1641766640000|2022-01-09 22:17:20|1612.06|1596.06|1611.95|1595.95|1612.06|1596.06|1611.95|1595.95|4
1641766650000|2022-01-09 22:17:30|1612.06|1596.06|1612.41|1596.41|1612.41|1596.41|1612.06|1596.06|6
1641766660000|2022-01-09 22:17:40|1612.53|1596.53|1612.9|1596.9|1612.9|1596.9|1612.5|1596.5|5
1641766670000|2022-01-09 22:17:50|1612.89|1596.89|1612.62|1596.62|1612.89|1596.89|1612.61|1596.61|5
1641766680000|2022-01-09 22:18:00|1612.5|1596.5|1612.65|1596.65|1612.72|1596.72|1612.5|1596.5|7
1641766690000|2022-01-09 22:18:10|1612.75|1596.75|1613.06|1597.06|1613.06|1597.06|1612.72|1596.72|4
1641766700000|2022-01-09 22:18:20|1612.83|1596.83|1612.75|1596.75|1612.88|1596.88|1612.67|1596.67|7
1641766710000|2022-01-09 22:18:30|1612.67|1596.67|1611.75|1595.75|1612.67|1596.67|1611.75|1595.75|8
1641766720000|2022-01-09 22:18:40|1611.56|1595.56|1611.56|1595.56|1611.63|1595.63|1611.49|1595.49|5
1641766730000|2022-01-09 22:18:50|1611.49|1595.49|1611.64|1595.64|1611.64|1595.64|1611.49|1595.49|5
1641766740000|2022-01-09 22:19:00|1611.53|1595.53|1610.88|1594.88|1611.53|1595.53|1610.88|1594.88|6
1641766750000|2022-01-09 22:19:10|1610.99|1594.99|1610.99|1594.99|1610.99|1594.99|1610.99|1594.99|1
1641766760000|2022-01-09 22:19:20|1611.03|1595.03|1611.14|1595.14|1611.14|1595.14|1611.03|1595.03|2
1641766770000|2022-01-09 22:19:30|1611.23|1595.23|1611.31|1595.31|1611.31|1595.31|1611.14|1595.14|5
1641766780000|2022-01-09 22:19:40|1611.21|1595.21|1611.18|1595.18|1611.45|1595.45|1611.18|1595.18|8
1641766790000|2022-01-09 22:19:50|1611.13|1595.13|1611.05|1595.05|1611.13|1595.13|1611.03|1595.03|3
1641766810000|2022-01-09 22:20:10|1610.99|1594.99|1610.75|1594.75|1610.99|1594.99|1610.75|1594.75|2
1641766820000|2022-01-09 22:20:20|1611.09|1595.09|1611.09|1595.09|1611.09|1595.09|1611.09|1595.09|1
1641766830000|2022-01-09 22:20:30|1611.17|1595.17|1611.11|1595.11|1611.17|1595.17|1611.11|1595.11|2
1641766840000|2022-01-09 22:20:40|1610.99|1594.99|1610.85|1594.85|1610.99|1594.99|1610.85|1594.85|3
1641766850000|2022-01-09 22:20:50|1610.73|1594.73|1610.69|1594.69|1610.73|1594.73|1610.67|1594.67|4
1641766860000|2022-01-09 22:21:00|1610.62|1594.62|1610.62|1594.62|1610.62|1594.62|1610.62|1594.62|1
1641766870000|2022-01-09 22:21:10|1610.89|1594.89|1610.8|1594.8|1611.07|1595.07|1610.8|1594.8|9
1641766880000|2022-01-09 22:21:20|1610.68|1594.68|1610.68|1594.68|1610.68|1594.68|1610.68|1594.68|1
1641766890000|2022-01-09 22:21:30|1610.54|1594.54|1609.45|1593.45|1610.54|1594.54|1609.45|1593.45|9
1641766900000|2022-01-09 22:21:40|1609.35|1593.35|1609.42|1593.42|1609.42|1593.42|1609.23|1593.23|6
1641766910000|2022-01-09 22:21:50|1609.53|1593.53|1609.51|1593.51|1609.53|1593.53|1609.42|1593.42|5
1641766920000|2022-01-09 22:22:00|1609.6|1593.6|1610.44|1594.44|1610.44|1594.44|1609.43|1593.43|11
1641766930000|2022-01-09 22:22:10|1610.54|1594.54|1610.88|1594.88|1610.88|1594.88|1610.54|1594.54|4
1641766940000|2022-01-09 22:22:20|1611.18|1595.18|1611.15|1595.15|1611.18|1595.18|1611.11|1595.11|3
1641766950000|2022-01-09 22:22:30|1611.08|1595.08|1610.5|1594.5|1611.08|1595.08|1610.5|1594.5|8
1641766960000|2022-01-09 22:22:40|1610.36|1594.36|1610.36|1594.36|1610.36|1594.36|1610.36|1594.36|1
1641766970000|2022-01-09 22:22:50|1610.27|1594.27|1609.61|1593.61|1610.27|1594.27|1609.61|1593.61|9
1641766980000|2022-01-09 22:23:00|1609.71|1593.71|1609.15|1593.15|1609.71|1593.71|1609.15|1593.15|10
1641766990000|2022-01-09 22:23:10|1609.36|1593.36|1609.15|1593.15|1609.36|1593.36|1609.15|1593.15|2
1641767000000|2022-01-09 22:23:20|1609.19|1593.19|1609.19|1593.19|1609.19|1593.19|1609.19|1593.19|1
1641767010000|2022-01-09 22:23:30|1609.36|1593.36|1609.59|1593.59|1609.59|1593.59|1609.33|1593.33|4
1641767020000|2022-01-09 22:23:40|1609.95|1593.95|1609.96|1593.96|1609.96|1593.96|1609.95|1593.95|2
1641767030000|2022-01-09 22:23:50|1610.01|1594.01|1609.95|1593.95|1610.01|1594.01|1609.95|1593.95|7
1641767040000|2022-01-09 22:24:00|1610|1594|1609.9|1593.9|1610|1594|1609.9|1593.9|4
1641767050000|2022-01-09 22:24:10|1609.93|1593.93|1609.93|1593.93|1609.93|1593.93|1609.93|1593.93|1
1641767060000|2022-01-09 22:24:20|1609.9|1593.9|1609.85|1593.85|1609.9|1593.9|1609.85|1593.85|2
1641767070000|2022-01-09 22:24:30|1609.91|1593.91|1610.18|1594.18|1610.18|1594.18|1609.85|1593.85|5
1641767080000|2022-01-09 22:24:40|1610.26|1594.26|1610.28|1594.28|1610.42|1594.42|1610.2|1594.2|11
1641767090000|2022-01-09 22:24:50|1610.19|1594.19|1610.21|1594.21|1610.21|1594.21|1610.01|1594.01|10
1641767100000|2022-01-09 22:25:00|1610.33|1594.33|1610.2|1594.2|1610.33|1594.33|1610.15|1594.15|9
1641767110000|2022-01-09 22:25:10|1610.32|1594.32|1610.13|1594.13|1610.4|1594.4|1610.06|1594.06|17
1641767120000|2022-01-09 22:25:20|1610.12|1594.12|1610.12|1594.12|1610.12|1594.12|1610.12|1594.12|1
1641767130000|2022-01-09 22:25:30|1610.08|1594.08|1609.39|1593.39|1610.08|1594.08|1609.39|1593.39|6
1641767140000|2022-01-09 22:25:40|1609.35|1593.35|1609.35|1593.35|1609.35|1593.35|1609.35|1593.35|1
1641767150000|2022-01-09 22:25:50|1609.38|1593.38|1609.38|1593.38|1609.38|1593.38|1609.38|1593.38|1
1641767170000|2022-01-09 22:26:10|1609.46|1593.46|1609.52|1593.52|1609.52|1593.52|1609.46|1593.46|2
1641767180000|2022-01-09 22:26:20|1609.44|1593.44|1609.43|1593.43|1609.63|1593.63|1609.43|1593.43|12
1641767190000|2022-01-09 22:26:30|1609.41|1593.41|1609.41|1593.41|1609.41|1593.41|1609.41|1593.41|1
1641767210000|2022-01-09 22:26:50|1609.25|1593.25|1609.35|1593.35|1609.41|1593.41|1609.25|1593.25|3
1641767220000|2022-01-09 22:27:00|1609.33|1593.33|1608.91|1592.91|1609.33|1593.33|1608.91|1592.91|3
1641767230000|2022-01-09 22:27:10|1608.88|1592.88|1609.41|1593.41|1609.41|1593.41|1608.82|1592.82|5
1641767240000|2022-01-09 22:27:20|1609.46|1593.46|1609.39|1593.39|1609.47|1593.47|1609.31|1593.31|5
1641767250000|2022-01-09 22:27:30|1609.31|1593.31|1609.38|1593.38|1609.47|1593.47|1609.31|1593.31|5
1641767280000|2022-01-09 22:28:00|1609.24|1593.24|1608.39|1592.39|1609.46|1593.46|1608.39|1592.39|11
1641767290000|2022-01-09 22:28:10|1608.47|1592.47|1608.51|1592.51|1608.52|1592.52|1608.39|1592.39|12
1641767300000|2022-01-09 22:28:20|1608.48|1592.48|1608.66|1592.66|1608.66|1592.66|1608.47|1592.47|4
1641767310000|2022-01-09 22:28:30|1608.62|1592.62|1608.69|1592.69|1608.69|1592.69|1608.61|1592.61|4
1641767320000|2022-01-09 22:28:40|1608.61|1592.61|1608.75|1592.75|1608.75|1592.75|1608.54|1592.54|3
1641767330000|2022-01-09 22:28:50|1608.67|1592.67|1608.86|1592.86|1608.86|1592.86|1608.67|1592.67|3
1641767340000|2022-01-09 22:29:00|1608.84|1592.84|1608.94|1592.94|1608.94|1592.94|1608.84|1592.84|4
1641767350000|2022-01-09 22:29:10|1609.27|1593.27|1609.3|1593.3|1609.3|1593.3|1609.27|1593.27|2
1641767380000|2022-01-09 22:29:40|1609.37|1593.37|1609.37|1593.37|1609.37|1593.37|1609.37|1593.37|1
1641767390000|2022-01-09 22:29:50|1609.33|1593.33|1609.23|1593.23|1609.33|1593.33|1609.23|1593.23|4
1641767400000|2022-01-09 22:30:00|1609.27|1593.27|1609.05|1593.05|1609.27|1593.27|1609.05|1593.05|2
1641767410000|2022-01-09 22:30:10|1608.98|1592.98|1608.05|1592.05|1608.98|1592.98|1608.05|1592.05|8
1641767420000|2022-01-09 22:30:20|1608|1592|1608.41|1592.41|1608.41|1592.41|1608|1592|6
1641767430000|2022-01-09 22:30:30|1608.21|1592.21|1608.11|1592.11|1608.21|1592.21|1608.11|1592.11|4
1641767440000|2022-01-09 22:30:40|1608.16|1592.16|1608.2|1592.2|1608.36|1592.36|1608.09|1592.09|7
1641767450000|2022-01-09 22:30:50|1608.15|1592.15|1608.17|1592.17|1608.2|1592.2|1608.15|1592.15|3
1641767460000|2022-01-09 22:31:00|1608.11|1592.11|1608|1592|1608.11|1592.11|1608|1592|2
1641767470000|2022-01-09 22:31:10|1607.92|1591.92|1607.63|1591.63|1607.97|1591.97|1607.63|1591.63|5
1641767480000|2022-01-09 22:31:20|1607.47|1591.47|1607.44|1591.44|1607.47|1591.47|1607.44|1591.44|2
1641767500000|2022-01-09 22:31:40|1607.43|1591.43|1607.43|1591.43|1607.43|1591.43|1607.43|1591.43|1
1641767510000|2022-01-09 22:31:50|1607.42|1591.42|1607.22|1591.22|1607.42|1591.42|1607.22|1591.22|3
1641767520000|2022-01-09 22:32:00|1607.24|1591.24|1606.64|1590.64|1607.24|1591.24|1606.64|1590.64|6
1641767530000|2022-01-09 22:32:10|1606.55|1590.55|1605.61|1589.61|1606.55|1590.55|1605.61|1589.61|12
1641767540000|2022-01-09 22:32:20|1605.63|1589.63|1605.49|1589.49|1605.63|1589.63|1605.49|1589.49|3
1641767550000|2022-01-09 22:32:30|1605.48|1589.48|1604.77|1588.77|1605.49|1589.49|1604.77|1588.77|7
1641767560000|2022-01-09 22:32:40|1604.76|1588.76|1604.56|1588.56|1604.76|1588.76|1604.56|1588.56|3
1641767570000|2022-01-09 22:32:50|1604.55|1588.55|1604.47|1588.47|1604.59|1588.59|1604.47|1588.47|9
1641767580000|2022-01-09 22:33:00|1604.33|1588.33|1604.28|1588.28|1604.33|1588.33|1604.28|1588.28|2
1641767590000|2022-01-09 22:33:10|1604.37|1588.37|1603.55|1587.55|1604.37|1588.37|1603.55|1587.55|9
1641767600000|2022-01-09 22:33:20|1603.43|1587.43|1602.94|1586.94|1603.43|1587.43|1602.94|1586.94|6
1641767610000|2022-01-09 22:33:30|1602.92|1586.92|1602.81|1586.81|1602.96|1586.96|1602.6|1586.6|11
1641767620000|2022-01-09 22:33:40|1602.92|1586.92|1602.81|1586.81|1602.92|1586.92|1602.6|1586.6|4
1641767630000|2022-01-09 22:33:50|1602.89|1586.89|1602.75|1586.75|1602.89|1586.89|1602.52|1586.52|14
1641767640000|2022-01-09 22:34:00|1602.52|1586.52|1602.52|1586.52|1602.81|1586.81|1602.52|1586.52|5
1641767650000|2022-01-09 22:34:10|1602.39|1586.39|1602.31|1586.31|1602.39|1586.39|1602.31|1586.31|3
1641767660000|2022-01-09 22:34:20|1602.48|1586.48|1602.38|1586.38|1602.48|1586.48|1602.38|1586.38|2
1641767670000|2022-01-09 22:34:30|1602.48|1586.48|1602.46|1586.46|1602.48|1586.48|1602.46|1586.46|2
1641767690000|2022-01-09 22:34:50|1602.54|1586.54|1602.56|1586.56|1602.62|1586.62|1602.5|1586.5|6
1641767700000|2022-01-09 22:35:00|1602.62|1586.62|1602.54|1586.54|1602.62|1586.62|1602.54|1586.54|3
1641767710000|2022-01-09 22:35:10|1602.48|1586.48|1602.04|1586.04|1602.48|1586.48|1601.85|1585.85|6
1641767720000|2022-01-09 22:35:20|1601.75|1585.75|1601.66|1585.66|1601.75|1585.75|1601.66|1585.66|2
1641767730000|2022-01-09 22:35:30|1601.65|1585.65|1601.18|1585.18|1601.65|1585.65|1601.07|1585.07|12
1641767740000|2022-01-09 22:35:40|1601.08|1585.08|1600.97|1584.97|1601.08|1585.08|1600.97|1584.97|2
1641767750000|2022-01-09 22:35:50|1601|1585|1601|1585|1601|1585|1601|1585|1
1641767760000|2022-01-09 22:36:00|1601.03|1585.03|1601.06|1585.06|1601.06|1585.06|1601.03|1585.03|2
1641767770000|2022-01-09 22:36:10|1600.9|1584.9|1601.25|1585.25|1601.25|1585.25|1600.9|1584.9|4
1641767780000|2022-01-09 22:36:20|1601.19|1585.19|1602.63|1586.63|1602.63|1586.63|1601.18|1585.18|12
1641767790000|2022-01-09 22:36:30|1602.67|1586.67|1602.54|1586.54|1602.69|1586.69|1602.54|1586.54|7
1641767800000|2022-01-09 22:36:40|1602.56|1586.56|1602.52|1586.52|1602.67|1586.67|1602.52|1586.52|4
1641767810000|2022-01-09 22:36:50|1602.59|1586.59|1602.59|1586.59|1602.59|1586.59|1602.59|1586.59|1
1641767820000|2022-01-09 22:37:00|1602.52|1586.52|1602.51|1586.51|1602.52|1586.52|1602.51|1586.51|2
1641767830000|2022-01-09 22:37:10|1602.4|1586.4|1602.4|1586.4|1602.4|1586.4|1602.4|1586.4|1
1641767840000|2022-01-09 22:37:20|1602.51|1586.51|1602.45|1586.45|1602.62|1586.62|1602.45|1586.45|3
1641767850000|2022-01-09 22:37:30|1602.4|1586.4|1602.45|1586.45|1602.45|1586.45|1602.4|1586.4|2
1641767860000|2022-01-09 22:37:40|1602.4|1586.4|1602.46|1586.46|1602.46|1586.46|1602.4|1586.4|3
1641767870000|2022-01-09 22:37:50|1602.42|1586.42|1602.28|1586.28|1602.42|1586.42|1602.1|1586.1|5
1641767880000|2022-01-09 22:38:00|1602.35|1586.35|1602.35|1586.35|1602.35|1586.35|1602.35|1586.35|1
1641767900000|2022-01-09 22:38:20|1602.38|1586.38|1602.31|1586.31|1602.39|1586.39|1602.25|1586.25|8
1641767910000|2022-01-09 22:38:30|1602.25|1586.25|1602.29|1586.29|1602.31|1586.31|1602.24|1586.24|7
1641767920000|2022-01-09 22:38:40|1602.35|1586.35|1602.61|1586.61|1602.61|1586.61|1602.31|1586.31|10
1641767930000|2022-01-09 22:38:50|1602.8|1586.8|1602.94|1586.94|1603.11|1587.11|1602.79|1586.79|6
1641767940000|2022-01-09 22:39:00|1602.92|1586.92|1602.9|1586.9|1602.92|1586.92|1602.89|1586.89|3
1641767950000|2022-01-09 22:39:10|1602.84|1586.84|1602.84|1586.84|1602.84|1586.84|1602.84|1586.84|1
1641767970000|2022-01-09 22:39:30|1602.94|1586.94|1602.92|1586.92|1602.97|1586.97|1602.92|1586.92|3
1641767980000|2022-01-09 22:39:40|1603.23|1587.23|1602.57|1586.57|1603.23|1587.23|1602.57|1586.57|14
1641767990000|2022-01-09 22:39:50|1602.56|1586.56|1602.73|1586.73|1602.83|1586.83|1602.56|1586.56|6
1641768000000|2022-01-09 22:40:00|1602.95|1586.95|1602.86|1586.86|1602.95|1586.95|1602.86|1586.86|2
1641768010000|2022-01-09 22:40:10|1602.66|1586.66|1602.43|1586.43|1602.66|1586.66|1602.43|1586.43|5
1641768020000|2022-01-09 22:40:20|1602.37|1586.37|1602.37|1586.37|1602.37|1586.37|1602.37|1586.37|1
1641768030000|2022-01-09 22:40:30|1602.4|1586.4|1602.4|1586.4|1602.4|1586.4|1602.4|1586.4|1
1641768060000|2022-01-09 22:41:00|1602.43|1586.43|1602.22|1586.22|1602.43|1586.43|1602.22|1586.22|2
1641768080000|2022-01-09 22:41:20|1602.29|1586.29|1602.13|1586.13|1602.29|1586.29|1601.92|1585.92|7
1641768090000|2022-01-09 22:41:30|1602.14|1586.14|1602.22|1586.22|1602.29|1586.29|1602.03|1586.03|11
1641768100000|2022-01-09 22:41:40|1602.29|1586.29|1602.29|1586.29|1602.3|1586.3|1602.29|1586.29|3
1641768110000|2022-01-09 22:41:50|1602.32|1586.32|1602.32|1586.32|1602.32|1586.32|1602.32|1586.32|1
1641768120000|2022-01-09 22:42:00|1602.31|1586.31|1602.1|1586.1|1602.32|1586.32|1602.1|1586.1|4
1641768130000|2022-01-09 22:42:10|1602|1586|1601.12|1585.12|1602|1586|1601.12|1585.12|4
1641768140000|2022-01-09 22:42:20|1600.94|1584.94|1600.99|1584.99|1600.99|1584.99|1600.94|1584.94|2
1641768160000|2022-01-09 22:42:40|1600.98|1584.98|1600.56|1584.56|1600.98|1584.98|1600.56|1584.56|4
1641768170000|2022-01-09 22:42:50|1600.5|1584.5|1600.5|1584.5|1600.5|1584.5|1600.5|1584.5|1
1641768180000|2022-01-09 22:43:00|1600.61|1584.61|1600.69|1584.69|1600.69|1584.69|1600.61|1584.61|4
1641768190000|2022-01-09 22:43:10|1600.71|1584.71|1600.47|1584.47|1600.71|1584.71|1600.47|1584.47|4
1641768200000|2022-01-09 22:43:20|1600.59|1584.59|1600.64|1584.64|1600.75|1584.75|1600.59|1584.59|4
1641768210000|2022-01-09 22:43:30|1600.74|1584.74|1600.82|1584.82|1600.82|1584.82|1600.52|1584.52|6
1641768220000|2022-01-09 22:43:40|1600.66|1584.66|1601.93|1585.93|1601.93|1585.93|1600.66|1584.66|6
1641768230000|2022-01-09 22:43:50|1601.92|1585.92|1601.82|1585.82|1601.94|1585.94|1601.82|1585.82|4
1641768240000|2022-01-09 22:44:00|1601.84|1585.84|1601.8|1585.8|1601.84|1585.84|1601.8|1585.8|2
1641768250000|2022-01-09 22:44:10|1601.87|1585.87|1601.87|1585.87|1601.87|1585.87|1601.87|1585.87|1
1641768270000|2022-01-09 22:44:30|1601.81|1585.81|1601.81|1585.81|1601.81|1585.81|1601.81|1585.81|1
1641768280000|2022-01-09 22:44:40|1601.76|1585.76|1601.76|1585.76|1601.76|1585.76|1601.76|1585.76|1
1641768290000|2022-01-09 22:44:50|1601.75|1585.75|1602.28|1586.28|1602.28|1586.28|1601.75|1585.75|5
1641768300000|2022-01-09 22:45:00|1602.42|1586.42|1602.44|1586.44|1602.44|1586.44|1602.4|1586.4|6
1641768320000|2022-01-09 22:45:20|1602.53|1586.53|1602.62|1586.62|1602.62|1586.62|1602.53|1586.53|2
1641768330000|2022-01-09 22:45:30|1602.53|1586.53|1602.39|1586.39|1602.53|1586.53|1602.39|1586.39|2
1641768340000|2022-01-09 22:45:40|1602.15|1586.15|1601.6|1585.6|1602.39|1586.39|1601.6|1585.6|9
1641768350000|2022-01-09 22:45:50|1601.57|1585.57|1601.41|1585.41|1601.6|1585.6|1601.41|1585.41|5
1641768360000|2022-01-09 22:46:00|1601.26|1585.26|1600.57|1584.57|1601.26|1585.26|1600.57|1584.57|4
1641768370000|2022-01-09 22:46:10|1600.33|1584.33|1599.19|1583.19|1600.33|1584.33|1599.18|1583.18|11
1641768380000|2022-01-09 22:46:20|1598.92|1582.92|1598.52|1582.52|1598.92|1582.92|1598.52|1582.52|3
1641768390000|2022-01-09 22:46:30|1598.45|1582.45|1597.1|1581.1|1598.45|1582.45|1596.75|1580.75|16
1641768400000|2022-01-09 22:46:40|1597.08|1581.08|1596.98|1580.98|1597.2|1581.2|1596.65|1580.65|9
1641768410000|2022-01-09 22:46:50|1596.82|1580.82|1596.53|1580.53|1596.82|1580.82|1596.53|1580.53|4
1641768420000|2022-01-09 22:47:00|1596.55|1580.55|1596.48|1580.48|1596.56|1580.56|1596.48|1580.48|3
1641768430000|2022-01-09 22:47:10|1596.39|1580.39|1596.48|1580.48|1596.49|1580.49|1596.39|1580.39|3
1641768440000|2022-01-09 22:47:20|1596.51|1580.51|1596.5|1580.5|1596.51|1580.51|1596.5|1580.5|2
1641768450000|2022-01-09 22:47:30|1596.43|1580.43|1596.5|1580.5|1596.5|1580.5|1596.43|1580.43|2
1641768460000|2022-01-09 22:47:40|1596.48|1580.48|1596.48|1580.48|1596.48|1580.48|1596.36|1580.36|3
1641768470000|2022-01-09 22:47:50|1596.56|1580.56|1597.16|1581.16|1597.16|1581.16|1596.56|1580.56|4
1641768480000|2022-01-09 22:48:00|1597.03|1581.03|1597.34|1581.34|1597.34|1581.34|1597.03|1581.03|2
1641768490000|2022-01-09 22:48:10|1597.42|1581.42|1597.42|1581.42|1597.42|1581.42|1597.42|1581.42|1
1641768500000|2022-01-09 22:48:20|1597.35|1581.35|1597.35|1581.35|1597.35|1581.35|1597.35|1581.35|1
1641768510000|2022-01-09 22:48:30|1597.3|1581.3|1597.3|1581.3|1597.3|1581.3|1597.3|1581.3|1
1641768520000|2022-01-09 22:48:40|1597.21|1581.21|1597.28|1581.28|1597.3|1581.3|1597.21|1581.21|3
1641768530000|2022-01-09 22:48:50|1597.23|1581.23|1597.41|1581.41|1597.41|1581.41|1597.23|1581.23|2
1641768550000|2022-01-09 22:49:10|1597.23|1581.23|1597.23|1581.23|1597.23|1581.23|1597.23|1581.23|1
1641768560000|2022-01-09 22:49:20|1597.14|1581.14|1597.14|1581.14|1597.14|1581.14|1597.14|1581.14|1
1641768570000|2022-01-09 22:49:30|1597.18|1581.18|1597.05|1581.05|1597.25|1581.25|1597.05|1581.05|4
1641768590000|2022-01-09 22:49:50|1597.36|1581.36|1597.23|1581.23|1597.36|1581.36|1597.23|1581.23|4
1641768610000|2022-01-09 22:50:10|1597.21|1581.21|1597.21|1581.21|1597.21|1581.21|1597.21|1581.21|1
1641768620000|2022-01-09 22:50:20|1597.25|1581.25|1597.25|1581.25|1597.25|1581.25|1597.25|1581.25|1
1641768630000|2022-01-09 22:50:30|1597.21|1581.21|1595.77|1579.77|1597.21|1581.21|1595.77|1579.77|9
1641768640000|2022-01-09 22:50:40|1595.51|1579.51|1594.29|1578.29|1595.51|1579.51|1592.61|1576.61|20
1641768650000|2022-01-09 22:50:50|1594.3|1578.3|1595.23|1579.23|1595.23|1579.23|1594.3|1578.3|8
1641768660000|2022-01-09 22:51:00|1595.19|1579.19|1594.42|1578.42|1595.19|1579.19|1594.42|1578.42|7
1641768670000|2022-01-09 22:51:10|1594.41|1578.41|1594.41|1578.41|1594.41|1578.41|1594.41|1578.41|1
1641768680000|2022-01-09 22:51:20|1594.17|1578.17|1593.49|1577.49|1594.17|1578.17|1593.49|1577.49|6
1641768690000|2022-01-09 22:51:30|1593.45|1577.45|1592.8|1576.8|1593.46|1577.46|1592.8|1576.8|7
1641768700000|2022-01-09 22:51:40|1592.77|1576.77|1592.52|1576.52|1592.77|1576.77|1592.52|1576.52|4
1641768710000|2022-01-09 22:51:50|1592.56|1576.56|1592.55|1576.55|1592.6|1576.6|1592.55|1576.55|4
1641768720000|2022-01-09 22:52:00|1592.6|1576.6|1592.6|1576.6|1592.93|1576.93|1592.6|1576.6|8
1641768730000|2022-01-09 22:52:10|1592.38|1576.38|1592.38|1576.38|1592.38|1576.38|1592.38|1576.38|1
1641768740000|2022-01-09 22:52:20|1592.28|1576.28|1592.17|1576.17|1592.28|1576.28|1591.83|1575.83|7
1641768750000|2022-01-09 22:52:30|1592.35|1576.35|1592.44|1576.44|1592.48|1576.48|1592.35|1576.35|3
1641768760000|2022-01-09 22:52:40|1592.48|1576.48|1592.48|1576.48|1592.48|1576.48|1592.48|1576.48|1
1641768770000|2022-01-09 22:52:50|1592.47|1576.47|1592.47|1576.47|1592.47|1576.47|1592.47|1576.47|1
1641768780000|2022-01-09 22:53:00|1592.48|1576.48|1592.48|1576.48|1592.48|1576.48|1592.48|1576.48|1
1641768790000|2022-01-09 22:53:10|1592.14|1576.14|1591.17|1575.17|1592.14|1576.14|1590.81|1574.81|14
1641768800000|2022-01-09 22:53:20|1591.14|1575.14|1590.98|1574.98|1591.15|1575.15|1590.98|1574.98|7
1641768810000|2022-01-09 22:53:30|1591|1575|1590.99|1574.99|1591.01|1575.01|1590.76|1574.76|7
1641768820000|2022-01-09 22:53:40|1590.91|1574.91|1590.61|1574.61|1590.91|1574.91|1590.61|1574.61|3
1641768830000|2022-01-09 22:53:50|1590.75|1574.75|1591.48|1575.48|1591.48|1575.48|1590.75|1574.75|6
1641768840000|2022-01-09 22:54:00|1591.51|1575.51|1591.5|1575.5|1591.51|1575.51|1591.5|1575.5|2
1641768850000|2022-01-09 22:54:10|1591.43|1575.43|1591.14|1575.14|1591.43|1575.43|1591.14|1575.14|7
1641768860000|2022-01-09 22:54:20|1591.38|1575.38|1591.26|1575.26|1591.47|1575.47|1591.14|1575.14|7
1641768870000|2022-01-09 22:54:30|1591.49|1575.49|1591.51|1575.51|1591.51|1575.51|1591.49|1575.49|2
1641768880000|2022-01-09 22:54:40|1591.46|1575.46|1590.62|1574.62|1591.46|1575.46|1590.62|1574.62|7
1641768890000|2022-01-09 22:54:50|1590.53|1574.53|1590.62|1574.62|1590.62|1574.62|1590.53|1574.53|2
1641768900000|2022-01-09 22:55:00|1590.74|1574.74|1590.61|1574.61|1590.74|1574.74|1590.61|1574.61|2
1641768910000|2022-01-09 22:55:10|1590.37|1574.37|1590.61|1574.61|1590.61|1574.61|1590.37|1574.37|2
1641768930000|2022-01-09 22:55:30|1590.62|1574.62|1590.39|1574.39|1590.62|1574.62|1590.39|1574.39|2
1641768940000|2022-01-09 22:55:40|1590.38|1574.38|1590.15|1574.15|1590.38|1574.38|1590.15|1574.15|5
1641768950000|2022-01-09 22:55:50|1590.1|1574.1|1589.04|1573.04|1590.29|1574.29|1589.04|1573.04|11
1641768960000|2022-01-09 22:56:00|1588.64|1572.64|1588.64|1572.64|1588.64|1572.64|1588.64|1572.64|1
1641768970000|2022-01-09 22:56:10|1588.58|1572.58|1588.97|1572.97|1588.97|1572.97|1588.13|1572.13|12
1641768980000|2022-01-09 22:56:20|1588.98|1572.98|1589.45|1573.45|1589.45|1573.45|1588.98|1572.98|5
1641768990000|2022-01-09 22:56:30|1589.5|1573.5|1590.56|1574.56|1590.56|1574.56|1589.5|1573.5|11
1641769000000|2022-01-09 22:56:40|1590.58|1574.58|1590.78|1574.78|1590.91|1574.91|1590.58|1574.58|6
1641769010000|2022-01-09 22:56:50|1590.77|1574.77|1590.76|1574.76|1590.78|1574.78|1590.76|1574.76|4
1641769020000|2022-01-09 22:57:00|1590.72|1574.72|1590.82|1574.82|1590.82|1574.82|1590.72|1574.72|2
1641769030000|2022-01-09 22:57:10|1590.65|1574.65|1590.65|1574.65|1591.04|1575.04|1590.65|1574.65|5
1641769040000|2022-01-09 22:57:20|1590.5|1574.5|1590.5|1574.5|1590.5|1574.5|1590.5|1574.5|1
1641769050000|2022-01-09 22:57:30|1590.69|1574.69|1592.5|1576.5|1592.5|1576.5|1590.69|1574.69|9
1641769060000|2022-01-09 22:57:40|1592.55|1576.55|1592|1576|1592.55|1576.55|1591.94|1575.94|4
1641769070000|2022-01-09 22:57:50|1592.03|1576.03|1592.55|1576.55|1592.55|1576.55|1592|1576|4
1641769090000|2022-01-09 22:58:10|1592.5|1576.5|1591.8|1575.8|1592.5|1576.5|1591.8|1575.8|3
1641769100000|2022-01-09 22:58:20|1591.5|1575.5|1591.5|1575.5|1591.83|1575.83|1591.35|1575.35|12
1641769110000|2022-01-09 22:58:30|1591.85|1575.85|1592.3|1576.3|1592.3|1576.3|1591.8|1575.8|3
1641769120000|2022-01-09 22:58:40|1592.45|1576.45|1592.45|1576.45|1592.45|1576.45|1592.45|1576.45|1
1641769130000|2022-01-09 22:58:50|1592.5|1576.5|1592.5|1576.5|1592.5|1576.5|1592.5|1576.5|1
1641769140000|2022-01-09 22:59:00|1592.45|1576.45|1592.45|1576.45|1592.45|1576.45|1592.45|1576.45|1
1641769150000|2022-01-09 22:59:10|1592|1576|1592.25|1576.25|1592.25|1576.25|1592|1576|2
1641769160000|2022-01-09 22:59:20|1592.35|1576.35|1592.35|1576.35|1592.35|1576.35|1592.35|1576.35|1
1641769170000|2022-01-09 22:59:30|1592|1576|1592.45|1576.45|1592.45|1576.45|1592|1576|2
1641769180000|2022-01-09 22:59:40|1592.4|1576.4|1592.4|1576.4|1592.4|1576.4|1592.4|1576.4|1
1641769190000|2022-01-09 22:59:50|1592.45|1576.45|1592.45|1576.45|1592.45|1576.45|1592.45|1576.45|1
1641769200000|2022-01-09 23:00:00|1592.7|1576.7|1594|1578|1594|1578|1592.7|1576.7|6
1641769210000|2022-01-09 23:00:10|1594.45|1578.45|1595|1579|1595.45|1579.45|1594.45|1578.45|8
1641769220000|2022-01-09 23:00:20|1595.19|1579.19|1596|1580|1596|1580|1595.19|1579.19|4
1641769230000|2022-01-09 23:00:30|1596.4|1580.4|1598.25|1582.25|1598.25|1582.25|1596.4|1580.4|8
1641769240000|2022-01-09 23:00:40|1598.35|1582.35|1597.5|1581.5|1598.35|1582.35|1597.25|1581.25|7
1641769250000|2022-01-09 23:00:50|1597.2|1581.2|1597|1581|1597.2|1581.2|1596.55|1580.55|5
1641769260000|2022-01-09 23:01:00|1596.5|1580.5|1596.4|1580.4|1596.5|1580.5|1596.37|1580.37|3
1641769270000|2022-01-09 23:01:10|1596.37|1580.37|1595.5|1579.5|1596.37|1580.37|1595.5|1579.5|8
1641769280000|2022-01-09 23:01:20|1595.69|1579.69|1595.5|1579.5|1596.19|1580.19|1595.5|1579.5|6
1641769290000|2022-01-09 23:01:30|1595.63|1579.63|1596.5|1580.5|1596.5|1580.5|1595.5|1579.5|7
1641769300000|2022-01-09 23:01:40|1596.65|1580.65|1597.5|1581.5|1597.5|1581.5|1596.5|1580.5|10
1641769310000|2022-01-09 23:01:50|1597.72|1581.72|1597.65|1581.65|1598.45|1582.45|1597.65|1581.65|6
1641769320000|2022-01-09 23:02:00|1597.5|1581.5|1597.5|1581.5|1597.5|1581.5|1597.5|1581.5|1
1641769330000|2022-01-09 23:02:10|1597.35|1581.35|1598|1582|1598.09|1582.09|1597.35|1581.35|9
1641769340000|2022-01-09 23:02:20|1598.24|1582.24|1598|1582|1598.3|1582.3|1597.5|1581.5|6
1641769350000|2022-01-09 23:02:30|1598.2|1582.2|1598.35|1582.35|1598.35|1582.35|1598.2|1582.2|2
1641769360000|2022-01-09 23:02:40|1598.15|1582.15|1598.45|1582.45|1598.45|1582.45|1598|1582|4
1641769370000|2022-01-09 23:02:50|1598.5|1582.5|1599.5|1583.5|1599.5|1583.5|1598.5|1582.5|4
1641769390000|2022-01-09 23:03:10|1599.4|1583.4|1599.5|1583.5|1599.5|1583.5|1599.4|1583.4|2
1641769410000|2022-01-09 23:03:30|1599.45|1583.45|1599|1583|1599.45|1583.45|1598.88|1582.88|7
1641769420000|2022-01-09 23:03:40|1599.23|1583.23|1599.5|1583.5|1599.5|1583.5|1599.23|1583.23|3
1641769430000|2022-01-09 23:03:50|1599.7|1583.7|1599.61|1583.61|1599.7|1583.7|1599.61|1583.61|2
1641769440000|2022-01-09 23:04:00|1599.63|1583.63|1599.45|1583.45|1599.63|1583.63|1599.2|1583.2|4
1641769450000|2022-01-09 23:04:10|1599.5|1583.5|1599.5|1583.5|1599.5|1583.5|1599.5|1583.5|1
1641769460000|2022-01-09 23:04:20|1599.95|1583.95|1599.59|1583.59|1599.95|1583.95|1599.59|1583.59|2
1641769470000|2022-01-09 23:04:30|1599.95|1583.95|1599.8|1583.8|1599.95|1583.95|1599.8|1583.8|2
1641769480000|2022-01-09 23:04:40|1600.31|1584.31|1601.84|1585.84|1601.86|1585.86|1600.31|1584.31|10
1641769490000|2022-01-09 23:04:50|1601.91|1585.91|1601.96|1585.96|1601.96|1585.96|1601.91|1585.91|2
1641769500000|2022-01-09 23:05:00|1601.9|1585.9|1601.59|1585.59|1601.96|1585.96|1601.5|1585.5|10
1641769510000|2022-01-09 23:05:10|1601.89|1585.89|1602.5|1586.5|1602.5|1586.5|1601.89|1585.89|8
1641769520000|2022-01-09 23:05:20|1602.61|1586.61|1602.61|1586.61|1602.61|1586.61|1602.61|1586.61|1
1641769530000|2022-01-09 23:05:30|1602.5|1586.5|1602.25|1586.25|1602.5|1586.5|1601.85|1585.85|5
1641769540000|2022-01-09 23:05:40|1602.14|1586.14|1601|1585|1602.14|1586.14|1601|1585|4
1641769550000|2022-01-09 23:05:50|1600.96|1584.96|1601|1585|1601.1|1585.1|1599.7|1583.7|15
1641769560000|2022-01-09 23:06:00|1600.95|1584.95|1599.5|1583.5|1600.95|1584.95|1599.31|1583.31|12
1641769570000|2022-01-09 23:06:10|1599.31|1583.31|1598.23|1582.23|1599.5|1583.5|1597.65|1581.65|9
1641769580000|2022-01-09 23:06:20|1598.5|1582.5|1599.27|1583.27|1599.27|1583.27|1598.5|1582.5|4
1641769590000|2022-01-09 23:06:30|1598.97|1582.97|1598.97|1582.97|1598.97|1582.97|1598.75|1582.75|3
1641769600000|2022-01-09 23:06:40|1598.92|1582.92|1597|1581|1598.92|1582.92|1597|1581|7
1641769610000|2022-01-09 23:06:50|1596.55|1580.55|1595.55|1579.55|1596.55|1580.55|1595.55|1579.55|5
1641769620000|2022-01-09 23:07:00|1595.65|1579.65|1596|1580|1596|1580|1595.65|1579.65|4
1641769630000|2022-01-09 23:07:10|1596.31|1580.31|1592.94|1576.94|1596.31|1580.31|1592.94|1576.94|10
1641769640000|2022-01-09 23:07:20|1593.11|1577.11|1593.05|1577.05|1593.2|1577.2|1593|1577|8
1641769650000|2022-01-09 23:07:30|1593.11|1577.11|1592.81|1576.81|1593.11|1577.11|1592|1576|9
1641769660000|2022-01-09 23:07:40|1592.86|1576.86|1592.8|1576.8|1592.86|1576.86|1592.06|1576.06|8
1641769670000|2022-01-09 23:07:50|1592.38|1576.38|1591.45|1575.45|1592.5|1576.5|1591.38|1575.38|12
1641769680000|2022-01-09 23:08:00|1590.9|1574.9|1590.49|1574.49|1590.9|1574.9|1590.05|1574.05|10
1641769690000|2022-01-09 23:08:10|1590.63|1574.63|1590.63|1574.63|1590.89|1574.89|1590.63|1574.63|3
1641769700000|2022-01-09 23:08:20|1591.14|1575.14|1591.1|1575.1|1591.3|1575.3|1591.1|1575.1|4
1641769710000|2022-01-09 23:08:30|1590.99|1574.99|1590.63|1574.63|1590.99|1574.99|1590.49|1574.49|12
1641769720000|2022-01-09 23:08:40|1591.14|1575.14|1590.94|1574.94|1591.15|1575.15|1590.94|1574.94|4
1641769730000|2022-01-09 23:08:50|1590.63|1574.63|1589.5|1573.5|1590.63|1574.63|1589.5|1573.5|8
1641769740000|2022-01-09 23:09:00|1590|1574|1590.2|1574.2|1590.2|1574.2|1589.85|1573.85|3
1641769750000|2022-01-09 23:09:10|1590.4|1574.4|1590.25|1574.25|1590.4|1574.4|1589.8|1573.8|8
1641769760000|2022-01-09 23:09:20|1590.28|1574.28|1590.05|1574.05|1590.28|1574.28|1590.05|1574.05|3
1641769770000|2022-01-09 23:09:30|1589.7|1573.7|1589.03|1573.03|1589.7|1573.7|1588.7|1572.7|10
1641769780000|2022-01-09 23:09:40|1589.5|1573.5|1590.35|1574.35|1590.35|1574.35|1589.5|1573.5|3
1641769790000|2022-01-09 23:09:50|1590.43|1574.43|1591.25|1575.25|1591.25|1575.25|1590.35|1574.35|5
1641769800000|2022-01-09 23:10:00|1591|1575|1592|1576|1592.7|1576.7|1591|1575|10
1641769810000|2022-01-09 23:10:10|1591.75|1575.75|1591.29|1575.29|1592|1576|1591|1575|7
1641769820000|2022-01-09 23:10:20|1591.5|1575.5|1592.4|1576.4|1592.4|1576.4|1591|1575|9
1641769830000|2022-01-09 23:10:30|1592.15|1576.15|1592.36|1576.36|1592.36|1576.36|1592.15|1576.15|3
1641769840000|2022-01-09 23:10:40|1592.5|1576.5|1591.65|1575.65|1592.5|1576.5|1591.39|1575.39|7
1641769850000|2022-01-09 23:10:50|1591.5|1575.5|1589.5|1573.5|1591.5|1575.5|1589.5|1573.5|5
1641769860000|2022-01-09 23:11:00|1589.4|1573.4|1589.6|1573.6|1589.85|1573.85|1589.35|1573.35|4
1641769870000|2022-01-09 23:11:10|1589.35|1573.35|1590|1574|1590.13|1574.13|1589.35|1573.35|7
1641769880000|2022-01-09 23:11:20|1590.14|1574.14|1590.45|1574.45|1590.45|1574.45|1590|1574|3
1641769890000|2022-01-09 23:11:30|1590.85|1574.85|1591.5|1575.5|1591.5|1575.5|1590.85|1574.85|5
1641769900000|2022-01-09 23:11:40|1591.98|1575.98|1593.47|1577.47|1593.67|1577.67|1591.98|1575.98|8
1641769910000|2022-01-09 23:11:50|1593.35|1577.35|1594.5|1578.5|1594.6|1578.6|1593.35|1577.35|6
1641769920000|2022-01-09 23:12:00|1594.65|1578.65|1594|1578|1594.65|1578.65|1594|1578|5
1641769930000|2022-01-09 23:12:10|1593.5|1577.5|1594.5|1578.5|1594.5|1578.5|1593.09|1577.09|11
1641769940000|2022-01-09 23:12:20|1594.27|1578.27|1594.4|1578.4|1594.5|1578.5|1594.27|1578.27|3
1641769960000|2022-01-09 23:12:40|1594.45|1578.45|1593.51|1577.51|1594.45|1578.45|1593.51|1577.51|6
1641769970000|2022-01-09 23:12:50|1594.01|1578.01|1594.1|1578.1|1594.45|1578.45|1593.9|1577.9|5
1641769980000|2022-01-09 23:13:00|1594.5|1578.5|1594.13|1578.13|1594.5|1578.5|1594.13|1578.13|2
1641769990000|2022-01-09 23:13:10|1594|1578|1594.13|1578.13|1594.13|1578.13|1593.55|1577.55|5
1641770000000|2022-01-09 23:13:20|1594.27|1578.27|1594.8|1578.8|1595|1579|1594.27|1578.27|11
1641770010000|2022-01-09 23:13:30|1594.73|1578.73|1594.47|1578.47|1595.13|1579.13|1594.47|1578.47|5
1641770020000|2022-01-09 23:13:40|1594.35|1578.35|1593.5|1577.5|1594.35|1578.35|1593.2|1577.2|5
1641770030000|2022-01-09 23:13:50|1593|1577|1593.5|1577.5|1593.5|1577.5|1593|1577|5
1641770040000|2022-01-09 23:14:00|1593.41|1577.41|1593.5|1577.5|1593.5|1577.5|1593.41|1577.41|2
1641770050000|2022-01-09 23:14:10|1593.35|1577.35|1593.5|1577.5|1593.7|1577.7|1593.05|1577.05|12
1641770060000|2022-01-09 23:14:20|1593.8|1577.8|1593.8|1577.8|1593.8|1577.8|1593.8|1577.8|1
1641770070000|2022-01-09 23:14:30|1594.3|1578.3|1594.19|1578.19|1594.53|1578.53|1594.19|1578.19|7
1641770080000|2022-01-09 23:14:40|1594.25|1578.25|1591.5|1575.5|1594.47|1578.47|1591.5|1575.5|17
1641770090000|2022-01-09 23:14:50|1591.55|1575.55|1592|1576|1592|1576|1591.55|1575.55|4
1641770100000|2022-01-09 23:15:00|1592.14|1576.14|1591.5|1575.5|1592.14|1576.14|1591.5|1575.5|6
1641770110000|2022-01-09 23:15:10|1590.75|1574.75|1591.18|1575.18|1591.18|1575.18|1590.75|1574.75|10
1641770120000|2022-01-09 23:15:20|1591|1575|1590.5|1574.5|1591|1575|1590.5|1574.5|6
1641770130000|2022-01-09 23:15:30|1590.68|1574.68|1590.5|1574.5|1591.12|1575.12|1590.5|1574.5|7
1641770140000|2022-01-09 23:15:40|1589.65|1573.65|1589.65|1573.65|1589.65|1573.65|1589.65|1573.65|1
1641770150000|2022-01-09 23:15:50|1589.5|1573.5|1588.5|1572.5|1589.5|1573.5|1588.5|1572.5|5
1641770160000|2022-01-09 23:16:00|1588.25|1572.25|1587.45|1571.45|1588.31|1572.31|1587.3|1571.3|10
1641770170000|2022-01-09 23:16:10|1587.5|1571.5|1587.5|1571.5|1587.5|1571.5|1587.5|1571.5|1
1641770180000|2022-01-09 23:16:20|1587.13|1571.13|1587.13|1571.13|1587.13|1571.13|1587.13|1571.13|1
1641770190000|2022-01-09 23:16:30|1587.5|1571.5|1587.5|1571.5|1587.5|1571.5|1587.5|1571.5|1
1641770200000|2022-01-09 23:16:40|1587.09|1571.09|1588|1572|1588|1572|1587.09|1571.09|6
1641770210000|2022-01-09 23:16:50|1588.19|1572.19|1588.6|1572.6|1588.6|1572.6|1588.19|1572.19|4
1641770220000|2022-01-09 23:17:00|1589|1573|1589|1573|1589.12|1573.12|1589|1573|3
1641770230000|2022-01-09 23:17:10|1589.5|1573.5|1589.5|1573.5|1589.5|1573.5|1589.5|1573.5|1
1641770240000|2022-01-09 23:17:20|1589|1573|1589.5|1573.5|1589.5|1573.5|1589|1573|7
1641770250000|2022-01-09 23:17:30|1589.25|1573.25|1588.89|1572.89|1589.25|1573.25|1588.89|1572.89|7
1641770260000|2022-01-09 23:17:40|1588.9|1572.9|1587.5|1571.5|1589|1573|1587.35|1571.35|13
1641770270000|2022-01-09 23:17:50|1587|1571|1588|1572|1588|1572|1587|1571|11
1641770280000|2022-01-09 23:18:00|1587.5|1571.5|1588.68|1572.68|1588.68|1572.68|1587.5|1571.5|7
1641770290000|2022-01-09 23:18:10|1588.65|1572.65|1589.5|1573.5|1589.5|1573.5|1588.65|1572.65|7
1641770300000|2022-01-09 23:18:20|1589.4|1573.4|1588.5|1572.5|1589.4|1573.4|1588.5|1572.5|4
1641770310000|2022-01-09 23:18:30|1588|1572|1588|1572|1588|1572|1588|1572|1
1641770320000|2022-01-09 23:18:40|1588.1|1572.1|1588.5|1572.5|1588.5|1572.5|1588.1|1572.1|12
1641770330000|2022-01-09 23:18:50|1588.75|1572.75|1588.65|1572.65|1588.75|1572.75|1588.65|1572.65|2
1641770340000|2022-01-09 23:19:00|1588.5|1572.5|1588.5|1572.5|1588.5|1572.5|1588.5|1572.5|1
1641770360000|2022-01-09 23:19:20|1588.21|1572.21|1588.1|1572.1|1588.5|1572.5|1587.7|1571.7|6
1641770370000|2022-01-09 23:19:30|1588|1572|1588|1572|1588|1572|1588|1572|1
1641770380000|2022-01-09 23:19:40|1588.5|1572.5|1588.09|1572.09|1588.5|1572.5|1587.5|1571.5|9
1641770390000|2022-01-09 23:19:50|1588|1572|1588|1572|1588.1|1572.1|1587.55|1571.55|5
1641770400000|2022-01-09 23:20:00|1588.25|1572.25|1588|1572|1588.25|1572.25|1587.14|1571.14|16
1641770410000|2022-01-09 23:20:10|1587.89|1571.89|1587.5|1571.5|1588|1572|1587.4|1571.4|7
1641770420000|2022-01-09 23:20:20|1587.3|1571.3|1587.5|1571.5|1587.5|1571.5|1587.3|1571.3|3
1641770430000|2022-01-09 23:20:30|1588|1572|1589|1573|1589|1573|1588|1572|3
1641770440000|2022-01-09 23:20:40|1589.12|1573.12|1590.5|1574.5|1590.72|1574.72|1589|1573|8
1641770450000|2022-01-09 23:20:50|1590.29|1574.29|1589.6|1573.6|1590.5|1574.5|1589.6|1573.6|9
1641770460000|2022-01-09 23:21:00|1589.55|1573.55|1589.6|1573.6|1589.6|1573.6|1589.55|1573.55|2
1641770470000|2022-01-09 23:21:10|1590|1574|1590.5|1574.5|1590.6|1574.6|1590|1574|7
1641770480000|2022-01-09 23:21:20|1590.6|1574.6|1591.5|1575.5|1591.5|1575.5|1590.6|1574.6|3
1641770490000|2022-01-09 23:21:30|1591.13|1575.13|1590.87|1574.87|1591.5|1575.5|1590.65|1574.65|6
1641770500000|2022-01-09 23:21:40|1590.7|1574.7|1590.5|1574.5|1591|1575|1590.5|1574.5|3
1641770510000|2022-01-09 23:21:50|1590.75|1574.75|1591.45|1575.45|1591.45|1575.45|1590.5|1574.5|6
1641770520000|2022-01-09 23:22:00|1591.5|1575.5|1591.5|1575.5|1591.88|1575.88|1591.5|1575.5|4
1641770530000|2022-01-09 23:22:10|1591.6|1575.6|1591.68|1575.68|1591.8|1575.8|1591.6|1575.6|7
1641770540000|2022-01-09 23:22:20|1591.84|1575.84|1591.68|1575.68|1591.84|1575.84|1591.68|1575.68|2
1641770550000|2022-01-09 23:22:30|1591.8|1575.8|1591.68|1575.68|1591.83|1575.83|1591.68|1575.68|4
1641770560000|2022-01-09 23:22:40|1592.35|1576.35|1591.68|1575.68|1592.35|1576.35|1591.68|1575.68|4
1641770570000|2022-01-09 23:22:50|1591.78|1575.78|1591.65|1575.65|1591.78|1575.78|1591.55|1575.55|7
1641770580000|2022-01-09 23:23:00|1591.78|1575.78|1591.5|1575.5|1591.78|1575.78|1591.38|1575.38|4
1641770590000|2022-01-09 23:23:10|1591.23|1575.23|1591.23|1575.23|1591.5|1575.5|1591.23|1575.23|6
1641770600000|2022-01-09 23:23:20|1590.6|1574.6|1589.5|1573.5|1590.6|1574.6|1589|1573|10
1641770610000|2022-01-09 23:23:30|1589.25|1573.25|1588.65|1572.65|1589.5|1573.5|1588.65|1572.65|9
1641770620000|2022-01-09 23:23:40|1588.5|1572.5|1587|1571|1588.5|1572.5|1587|1571|6
1641770630000|2022-01-09 23:23:50|1586.67|1570.67|1585.42|1569.42|1586.67|1570.67|1585.42|1569.42|12
1641770640000|2022-01-09 23:24:00|1585.5|1569.5|1587.2|1571.2|1587.45|1571.45|1585.5|1569.5|15
1641770650000|2022-01-09 23:24:10|1587.45|1571.45|1587.6|1571.6|1587.6|1571.6|1587.2|1571.2|7
1641770660000|2022-01-09 23:24:20|1587.5|1571.5|1586.7|1570.7|1587.5|1571.5|1586.69|1570.69|6
1641770670000|2022-01-09 23:24:30|1586.55|1570.55|1586.7|1570.7|1586.75|1570.75|1586.55|1570.55|6
1641770680000|2022-01-09 23:24:40|1586.55|1570.55|1586.49|1570.49|1586.7|1570.7|1586.49|1570.49|7
1641770690000|2022-01-09 23:24:50|1586.33|1570.33|1585.56|1569.56|1586.5|1570.5|1585.56|1569.56|6
1641770700000|2022-01-09 23:25:00|1585.8|1569.8|1585.93|1569.93|1586.19|1570.19|1585.56|1569.56|5
1641770710000|2022-01-09 23:25:10|1586.06|1570.06|1585.93|1569.93|1586.06|1570.06|1585.93|1569.93|8
1641770720000|2022-01-09 23:25:20|1586.06|1570.06|1585.5|1569.5|1586.35|1570.35|1585.5|1569.5|6
1641770730000|2022-01-09 23:25:30|1585.42|1569.42|1584.7|1568.7|1585.5|1569.5|1584.7|1568.7|9
1641770740000|2022-01-09 23:25:40|1584.6|1568.6|1585.47|1569.47|1585.47|1569.47|1584.6|1568.6|6
1641770760000|2022-01-09 23:26:00|1585.22|1569.22|1583.94|1567.94|1585.47|1569.47|1583.85|1567.85|8
1641770770000|2022-01-09 23:26:10|1583.83|1567.83|1583.63|1567.63|1583.94|1567.94|1583.5|1567.5|5
1641770780000|2022-01-09 23:26:20|1583.65|1567.65|1584.5|1568.5|1584.5|1568.5|1583.65|1567.65|3
1641770800000|2022-01-09 23:26:40|1584.78|1568.78|1585.5|1569.5|1585.5|1569.5|1584.78|1568.78|7
1641770810000|2022-01-09 23:26:50|1585.8|1569.8|1585.5|1569.5|1585.95|1569.95|1585.5|1569.5|6
1641770820000|2022-01-09 23:27:00|1585.53|1569.53|1584.68|1568.68|1585.53|1569.53|1584.6|1568.6|6
1641770830000|2022-01-09 23:27:10|1584.5|1568.5|1584|1568|1584.5|1568.5|1584|1568|6
1641770840000|2022-01-09 23:27:20|1584.25|1568.25|1584|1568|1584.5|1568.5|1583.55|1567.55|11
1641770850000|2022-01-09 23:27:30|1584.3|1568.3|1583.96|1567.96|1584.3|1568.3|1583.96|1567.96|2
1641770860000|2022-01-09 23:27:40|1584.13|1568.13|1584|1568|1584.13|1568.13|1584|1568|6
1641770870000|2022-01-09 23:27:50|1583.78|1567.78|1583.63|1567.63|1583.92|1567.92|1583.5|1567.5|5
1641770880000|2022-01-09 23:28:00|1583.5|1567.5|1583.71|1567.71|1584.01|1568.01|1583.5|1567.5|6
1641770890000|2022-01-09 23:28:10|1583.5|1567.5|1583.5|1567.5|1583.5|1567.5|1583.5|1567.5|1
1641770900000|2022-01-09 23:28:20|1583.27|1567.27|1582.69|1566.69|1583.27|1567.27|1582.69|1566.69|6
1641770910000|2022-01-09 23:28:30|1582.7|1566.7|1581.8|1565.8|1582.71|1566.71|1581.75|1565.75|9
1641770920000|2022-01-09 23:28:40|1581.75|1565.75|1582.5|1566.5|1582.5|1566.5|1581.75|1565.75|8
1641770930000|2022-01-09 23:28:50|1582.2|1566.2|1581.6|1565.6|1582.2|1566.2|1581.5|1565.5|7
1641770940000|2022-01-09 23:29:00|1582|1566|1580.6|1564.6|1582.26|1566.26|1580.6|1564.6|11
1641770950000|2022-01-09 23:29:10|1580.49|1564.49|1581.5|1565.5|1581.5|1565.5|1578.78|1562.78|14
1641770960000|2022-01-09 23:29:20|1581.29|1565.29|1581|1565|1581.5|1565.5|1581|1565|5
1641770970000|2022-01-09 23:29:30|1580.5|1564.5|1580|1564|1580.5|1564.5|1580|1564|3
1641770980000|2022-01-09 23:29:40|1580.82|1564.82|1580.5|1564.5|1580.82|1564.82|1580.09|1564.09|8
1641770990000|2022-01-09 23:29:50|1580.1|1564.1|1580.35|1564.35|1580.35|1564.35|1579.69|1563.69|4
1641771000000|2022-01-09 23:30:00|1580.2|1564.2|1583|1567|1583.4|1567.4|1580.2|1564.2|15
1641771010000|2022-01-09 23:30:10|1582.89|1566.89|1582|1566|1582.89|1566.89|1581.8|1565.8|7
1641771020000|2022-01-09 23:30:20|1581.88|1565.88|1581.4|1565.4|1581.88|1565.88|1581.15|1565.15|7
1641771030000|2022-01-09 23:30:30|1581|1565|1580.5|1564.5|1581|1565|1580.5|1564.5|8
1641771040000|2022-01-09 23:30:40|1580.94|1564.94|1581.44|1565.44|1581.44|1565.44|1580.94|1564.94|2
1641771050000|2022-01-09 23:30:50|1581.5|1565.5|1582|1566|1582|1566|1581.5|1565.5|3
1641771060000|2022-01-09 23:31:00|1581.8|1565.8|1582.65|1566.65|1582.75|1566.75|1581.8|1565.8|5
1641771070000|2022-01-09 23:31:10|1582.61|1566.61|1582.13|1566.13|1582.9|1566.9|1581.92|1565.92|11
1641771080000|2022-01-09 23:31:20|1582|1566|1582.5|1566.5|1582.5|1566.5|1582|1566|5
1641771090000|2022-01-09 23:31:30|1582.43|1566.43|1582.32|1566.32|1582.5|1566.5|1582.32|1566.32|5
1641771100000|2022-01-09 23:31:40|1582.5|1566.5|1582.3|1566.3|1582.5|1566.5|1582.08|1566.08|6
1641771110000|2022-01-09 23:31:50|1582.05|1566.05|1580.58|1564.58|1582.05|1566.05|1580.33|1564.33|14
1641771120000|2022-01-09 23:32:00|1580.83|1564.83|1581|1565|1581|1565|1580.58|1564.58|4
1641771130000|2022-01-09 23:32:10|1581.45|1565.45|1581|1565|1581.45|1565.45|1580.65|1564.65|5
1641771140000|2022-01-09 23:32:20|1580.5|1564.5|1580.32|1564.32|1580.5|1564.5|1580.32|1564.32|3
1641771150000|2022-01-09 23:32:30|1580.33|1564.33|1580.2|1564.2|1580.33|1564.33|1580.2|1564.2|3
1641771160000|2022-01-09 23:32:40|1580.3|1564.3|1579.5|1563.5|1580.4|1564.4|1579.5|1563.5|6
1641771170000|2022-01-09 23:32:50|1579.3|1563.3|1578.7|1562.7|1579.5|1563.5|1578.7|1562.7|5
1641771180000|2022-01-09 23:33:00|1578.53|1562.53|1578.46|1562.46|1578.78|1562.78|1576.98|1560.98|17
1641771190000|2022-01-09 23:33:10|1578.78|1562.78|1578.5|1562.5|1579.05|1563.05|1578.28|1562.28|12
1641771200000|2022-01-09 23:33:20|1578|1562|1578|1562|1578.25|1562.25|1577.93|1561.93|6
1641771210000|2022-01-09 23:33:30|1578.65|1562.65|1578.4|1562.4|1578.65|1562.65|1578.4|1562.4|3
1641771220000|2022-01-09 23:33:40|1578.25|1562.25|1578.5|1562.5|1578.62|1562.62|1577.93|1561.93|8
1641771230000|2022-01-09 23:33:50|1578.35|1562.35|1578.57|1562.57|1578.57|1562.57|1578.34|1562.34|4
1641771240000|2022-01-09 23:34:00|1578.5|1562.5|1579.5|1563.5|1579.5|1563.5|1578.5|1562.5|7
1641771250000|2022-01-09 23:34:10|1579.66|1563.66|1579.65|1563.65|1579.78|1563.78|1579.65|1563.65|4
1641771260000|2022-01-09 23:34:20|1579.5|1563.5|1578.51|1562.51|1579.5|1563.5|1578.51|1562.51|4
1641771270000|2022-01-09 23:34:30|1578.67|1562.67|1579.5|1563.5|1579.5|1563.5|1578.51|1562.51|6
1641771280000|2022-01-09 23:34:40|1579.38|1563.38|1579.5|1563.5|1579.5|1563.5|1579.38|1563.38|2
1641771300000|2022-01-09 23:35:00|1579.88|1563.88|1581.15|1565.15|1581.2|1565.2|1579.88|1563.88|6
1641771310000|2022-01-09 23:35:10|1581|1565|1580.5|1564.5|1581|1565|1580.5|1564.5|3
1641771320000|2022-01-09 23:35:20|1580.22|1564.22|1580|1564|1580.45|1564.45|1579.5|1563.5|11
1641771330000|2022-01-09 23:35:30|1579.5|1563.5|1579|1563|1579.5|1563.5|1579|1563|3
1641771340000|2022-01-09 23:35:40|1578.68|1562.68|1578.5|1562.5|1578.68|1562.68|1578.5|1562.5|2
1641771350000|2022-01-09 23:35:50|1578|1562|1578|1562|1578|1562|1577.6|1561.6|4
1641771360000|2022-01-09 23:36:00|1578.5|1562.5|1579.3|1563.3|1579.3|1563.3|1578.5|1562.5|16
1641771370000|2022-01-09 23:36:10|1579.11|1563.11|1578.91|1562.91|1579.11|1563.11|1578.91|1562.91|5
1641771380000|2022-01-09 23:36:20|1578.95|1562.95|1578.71|1562.71|1578.95|1562.95|1578.71|1562.71|3
1641771390000|2022-01-09 23:36:30|1578.55|1562.55|1579.21|1563.21|1579.21|1563.21|1578.55|1562.55|5
1641771400000|2022-01-09 23:36:40|1578.71|1562.71|1579.21|1563.21|1579.21|1563.21|1578.71|1562.71|5
1641771410000|2022-01-09 23:36:50|1579.11|1563.11|1580.1|1564.1|1580.1|1564.1|1579.11|1563.11|5
1641771420000|2022-01-09 23:37:00|1580.23|1564.23|1580.45|1564.45|1580.45|1564.45|1580.23|1564.23|2
1641771430000|2022-01-09 23:37:10|1580.5|1564.5|1581.24|1565.24|1581.25|1565.25|1580.5|1564.5|5
1641771440000|2022-01-09 23:37:20|1582.3|1566.3|1581.5|1565.5|1582.3|1566.3|1581.38|1565.38|5
1641771450000|2022-01-09 23:37:30|1581.9|1565.9|1582.5|1566.5|1582.5|1566.5|1581.9|1565.9|3
1641771470000|2022-01-09 23:37:50|1582.65|1566.65|1582.75|1566.75|1582.82|1566.82|1582.5|1566.5|6
1641771480000|2022-01-09 23:38:00|1582.8|1566.8|1582.75|1566.75|1582.8|1566.8|1582.65|1566.65|4
1641771500000|2022-01-09 23:38:20|1582.96|1566.96|1584|1568|1584.69|1568.69|1582.75|1566.75|10
1641771510000|2022-01-09 23:38:30|1584.1|1568.1|1583.25|1567.25|1584.1|1568.1|1583.25|1567.25|8
1641771520000|2022-01-09 23:38:40|1583.5|1567.5|1583|1567|1583.5|1567.5|1582.6|1566.6|11
1641771530000|2022-01-09 23:38:50|1583.2|1567.2|1582.9|1566.9|1583.25|1567.25|1582.66|1566.66|10
1641771540000|2022-01-09 23:39:00|1582.55|1566.55|1582.5|1566.5|1582.55|1566.55|1581.96|1565.96|13
1641771550000|2022-01-09 23:39:10|1582.45|1566.45|1583.8|1567.8|1583.8|1567.8|1582.45|1566.45|7
1641771560000|2022-01-09 23:39:20|1583.96|1567.96|1583.92|1567.92|1584.3|1568.3|1583.92|1567.92|5
1641771570000|2022-01-09 23:39:30|1583.71|1567.71|1583.5|1567.5|1583.91|1567.91|1583.35|1567.35|4
1641771580000|2022-01-09 23:39:40|1583.65|1567.65|1584.06|1568.06|1584.06|1568.06|1583.65|1567.65|4
1641771590000|2022-01-09 23:39:50|1583.82|1567.82|1583.8|1567.8|1583.85|1567.85|1583.65|1567.65|4
1641771600000|2022-01-09 23:40:00|1584.12|1568.12|1584.12|1568.12|1584.12|1568.12|1584.1|1568.1|3
1641771610000|2022-01-09 23:40:10|1583.95|1567.95|1584.3|1568.3|1584.3|1568.3|1583.8|1567.8|5
1641771620000|2022-01-09 23:40:20|1584.35|1568.35|1583.8|1567.8|1584.35|1568.35|1583.5|1567.5|8
1641771630000|2022-01-09 23:40:30|1583.93|1567.93|1582.9|1566.9|1584.3|1568.3|1582.9|1566.9|11
1641771640000|2022-01-09 23:40:40|1582.89|1566.89|1583.8|1567.8|1584.05|1568.05|1582.7|1566.7|12
1641771650000|2022-01-09 23:40:50|1584|1568|1583.8|1567.8|1584|1568|1583.8|1567.8|3
1641771660000|2022-01-09 23:41:00|1583.91|1567.91|1584.41|1568.41|1584.41|1568.41|1583.91|1567.91|3
1641771670000|2022-01-09 23:41:10|1584.35|1568.35|1584.85|1568.85|1584.85|1568.85|1584.35|1568.35|2
1641771680000|2022-01-09 23:41:20|1585|1569|1585.2|1569.2|1585.3|1569.3|1585|1569|3
1641771690000|2022-01-09 23:41:30|1585.3|1569.3|1585.7|1569.7|1586.3|1570.3|1585.3|1569.3|15
1641771700000|2022-01-09 23:41:40|1585.85|1569.85|1585.5|1569.5|1586.05|1570.05|1585.5|1569.5|6
1641771710000|2022-01-09 23:41:50|1585.34|1569.34|1584.47|1568.47|1585.5|1569.5|1584.47|1568.47|8
1641771720000|2022-01-09 23:42:00|1584.67|1568.67|1585.65|1569.65|1585.65|1569.65|1584.5|1568.5|6
1641771730000|2022-01-09 23:42:10|1586|1570|1585.5|1569.5|1586|1570|1585.41|1569.41|5
1641771740000|2022-01-09 23:42:20|1585.05|1569.05|1584.65|1568.65|1585.05|1569.05|1584.65|1568.65|2
1641771750000|2022-01-09 23:42:30|1584.95|1568.95|1585.5|1569.5|1585.5|1569.5|1584.95|1568.95|3
1641771760000|2022-01-09 23:42:40|1585.3|1569.3|1585.3|1569.3|1585.3|1569.3|1585.3|1569.3|1
1641771770000|2022-01-09 23:42:50|1585.35|1569.35|1585.4|1569.4|1585.4|1569.4|1585.35|1569.35|2
1641771780000|2022-01-09 23:43:00|1585.47|1569.47|1586.5|1570.5|1586.5|1570.5|1585.47|1569.47|3
1641771790000|2022-01-09 23:43:10|1586.62|1570.62|1587.4|1571.4|1587.5|1571.5|1586.5|1570.5|10
1641771800000|2022-01-09 23:43:20|1587.19|1571.19|1587.19|1571.19|1587.19|1571.19|1587.19|1571.19|1
1641771810000|2022-01-09 23:43:30|1587.5|1571.5|1587.63|1571.63|1587.63|1571.63|1587.5|1571.5|2
1641771820000|2022-01-09 23:43:40|1587.79|1571.79|1588.26|1572.26|1588.5|1572.5|1587.79|1571.79|8
1641771830000|2022-01-09 23:43:50|1588.16|1572.16|1587.93|1571.93|1588.16|1572.16|1587.63|1571.63|7
1641771840000|2022-01-09 23:44:00|1588.2|1572.2|1588.13|1572.13|1588.4|1572.4|1588.13|1572.13|3
1641771850000|2022-01-09 23:44:10|1588.5|1572.5|1589.68|1573.68|1589.68|1573.68|1588.5|1572.5|6
1641771860000|2022-01-09 23:44:20|1589.5|1573.5|1590|1574|1590|1574|1589.5|1573.5|7
1641771870000|2022-01-09 23:44:30|1590.45|1574.45|1590.6|1574.6|1590.6|1574.6|1590.45|1574.45|3
1641771880000|2022-01-09 23:44:40|1590.63|1574.63|1590.5|1574.5|1590.63|1574.63|1590|1574|6
1641771900000|2022-01-09 23:45:00|1590.15|1574.15|1591.35|1575.35|1591.35|1575.35|1590|1574|11
1641771910000|2022-01-09 23:45:10|1591.5|1575.5|1592|1576|1592.28|1576.28|1591.5|1575.5|5
1641771920000|2022-01-09 23:45:20|1591.9|1575.9|1591.5|1575.5|1591.9|1575.9|1591.5|1575.5|2
1641771930000|2022-01-09 23:45:30|1591.7|1575.7|1591.5|1575.5|1591.7|1575.7|1591.5|1575.5|7
1641771940000|2022-01-09 23:45:40|1591.36|1575.36|1591.58|1575.58|1591.58|1575.58|1591.36|1575.36|5
1641771950000|2022-01-09 23:45:50|1591.54|1575.54|1590.5|1574.5|1591.54|1575.54|1590.5|1574.5|7
1641771960000|2022-01-09 23:46:00|1590.45|1574.45|1588.65|1572.65|1590.45|1574.45|1588.65|1572.65|8
1641771970000|2022-01-09 23:46:10|1589|1573|1589|1573|1589|1573|1589|1573|1
1641771980000|2022-01-09 23:46:20|1588.85|1572.85|1589|1573|1589|1573|1588.85|1572.85|2
1641771990000|2022-01-09 23:46:30|1589.32|1573.32|1589.16|1573.16|1589.5|1573.5|1589.16|1573.16|8
1641772000000|2022-01-09 23:46:40|1589.5|1573.5|1588.5|1572.5|1589.65|1573.65|1588.5|1572.5|11
1641772010000|2022-01-09 23:46:50|1588.58|1572.58|1587.8|1571.8|1588.58|1572.58|1587.8|1571.8|7
1641772020000|2022-01-09 23:47:00|1587.5|1571.5|1587.5|1571.5|1587.5|1571.5|1587.34|1571.34|3
1641772030000|2022-01-09 23:47:10|1587.6|1571.6|1587.6|1571.6|1587.6|1571.6|1587.6|1571.6|1
1641772040000|2022-01-09 23:47:20|1587.65|1571.65|1587.65|1571.65|1587.65|1571.65|1587.65|1571.65|1
1641772050000|2022-01-09 23:47:30|1587.5|1571.5|1587|1571|1587.5|1571.5|1586.6|1570.6|7
1641772060000|2022-01-09 23:47:40|1586.6|1570.6|1587|1571|1587|1571|1586.5|1570.5|4
1641772070000|2022-01-09 23:47:50|1587.13|1571.13|1587.5|1571.5|1587.5|1571.5|1587.1|1571.1|4
1641772080000|2022-01-09 23:48:00|1587.66|1571.66|1587.8|1571.8|1588|1572|1587.5|1571.5|8
1641772090000|2022-01-09 23:48:10|1588|1572|1588|1572|1588|1572|1588|1572|1
1641772100000|2022-01-09 23:48:20|1587.75|1571.75|1588|1572|1588|1572|1587.75|1571.75|3
1641772110000|2022-01-09 23:48:30|1588.21|1572.21|1588.5|1572.5|1588.5|1572.5|1587.95|1571.95|4
1641772120000|2022-01-09 23:48:40|1588|1572|1587.87|1571.87|1588|1572|1587.87|1571.87|2
1641772130000|2022-01-09 23:48:50|1587.6|1571.6|1588.5|1572.5|1588.5|1572.5|1587.6|1571.6|7
1641772140000|2022-01-09 23:49:00|1588.82|1572.82|1589.5|1573.5|1589.5|1573.5|1588.82|1572.82|4
1641772150000|2022-01-09 23:49:10|1589.55|1573.55|1588.55|1572.55|1589.55|1573.55|1588.55|1572.55|7
1641772160000|2022-01-09 23:49:20|1588.5|1572.5|1588.5|1572.5|1588.5|1572.5|1588.09|1572.09|3
1641772170000|2022-01-09 23:49:30|1588.61|1572.61|1588.95|1572.95|1589.02|1573.02|1588.61|1572.61|6
1641772180000|2022-01-09 23:49:40|1588.82|1572.82|1586.55|1570.55|1588.82|1572.82|1586.55|1570.55|14
1641772190000|2022-01-09 23:49:50|1587|1571|1587.83|1571.83|1587.83|1571.83|1586.91|1570.91|9
1641772200000|2022-01-09 23:50:00|1587.73|1571.73|1588.33|1572.33|1588.5|1572.5|1587.73|1571.73|8
1641772210000|2022-01-09 23:50:10|1587.83|1571.83|1589|1573|1589|1573|1587.83|1571.83|9
1641772230000|2022-01-09 23:50:30|1588.92|1572.92|1588.85|1572.85|1589|1573|1588.66|1572.66|6
1641772240000|2022-01-09 23:50:40|1588.69|1572.69|1588|1572|1588.69|1572.69|1587.65|1571.65|10
1641772250000|2022-01-09 23:50:50|1588.09|1572.09|1588.5|1572.5|1588.5|1572.5|1588.09|1572.09|2
1641772260000|2022-01-09 23:51:00|1588.69|1572.69|1588.9|1572.9|1588.96|1572.96|1588.69|1572.69|5
1641772270000|2022-01-09 23:51:10|1589.19|1573.19|1588.69|1572.69|1589.19|1573.19|1588.65|1572.65|3
1641772280000|2022-01-09 23:51:20|1588.66|1572.66|1588|1572|1588.66|1572.66|1587.55|1571.55|8
1641772290000|2022-01-09 23:51:30|1588.5|1572.5|1588.5|1572.5|1588.5|1572.5|1588.41|1572.41|3
1641772300000|2022-01-09 23:51:40|1589|1573|1589.5|1573.5|1589.5|1573.5|1589|1573|2
1641772310000|2022-01-09 23:51:50|1589.36|1573.36|1589.5|1573.5|1589.5|1573.5|1589.17|1573.17|7
1641772320000|2022-01-09 23:52:00|1589.65|1573.65|1589.5|1573.5|1589.65|1573.65|1589.5|1573.5|2
1641772330000|2022-01-09 23:52:10|1589.85|1573.85|1590.35|1574.35|1590.35|1574.35|1589.85|1573.85|9
1641772350000|2022-01-09 23:52:30|1590.5|1574.5|1590.22|1574.22|1590.5|1574.5|1590.22|1574.22|3
1641772360000|2022-01-09 23:52:40|1590.17|1574.17|1590.5|1574.5|1590.5|1574.5|1590.17|1574.17|5
1641772370000|2022-01-09 23:52:50|1590.8|1574.8|1590.8|1574.8|1590.8|1574.8|1590.75|1574.75|3
1641772380000|2022-01-09 23:53:00|1590.92|1574.92|1591.01|1575.01|1591.01|1575.01|1590.92|1574.92|3
1641772390000|2022-01-09 23:53:10|1591.39|1575.39|1591.14|1575.14|1591.39|1575.39|1591.14|1575.14|4
1641772400000|2022-01-09 23:53:20|1591.06|1575.06|1590.6|1574.6|1591.06|1575.06|1590.55|1574.55|4
1641772410000|2022-01-09 23:53:30|1590.52|1574.52|1589.55|1573.55|1590.52|1574.52|1588.97|1572.97|11
1641772420000|2022-01-09 23:53:40|1590|1574|1590.88|1574.88|1590.88|1574.88|1590|1574|4
1641772430000|2022-01-09 23:53:50|1590.75|1574.75|1590.6|1574.6|1590.75|1574.75|1590.26|1574.26|8
1641772440000|2022-01-09 23:54:00|1590.33|1574.33|1590.8|1574.8|1590.8|1574.8|1590.26|1574.26|6
1641772450000|2022-01-09 23:54:10|1590.5|1574.5|1590.99|1574.99|1590.99|1574.99|1590.26|1574.26|7
1641772460000|2022-01-09 23:54:20|1590.77|1574.77|1590.73|1574.73|1590.99|1574.99|1590.73|1574.73|4
1641772470000|2022-01-09 23:54:30|1590.88|1574.88|1589.5|1573.5|1590.88|1574.88|1589.5|1573.5|4
1641772480000|2022-01-09 23:54:40|1589.26|1573.26|1588.1|1572.1|1589.5|1573.5|1588.1|1572.1|12
1641772490000|2022-01-09 23:54:50|1587.9|1571.9|1588.5|1572.5|1588.5|1572.5|1587.9|1571.9|3
1641772500000|2022-01-09 23:55:00|1588.25|1572.25|1588.6|1572.6|1588.6|1572.6|1588.25|1572.25|5
1641772510000|2022-01-09 23:55:10|1589.18|1573.18|1589.17|1573.17|1589.23|1573.23|1589.17|1573.17|5
1641772520000|2022-01-09 23:55:20|1589.22|1573.22|1589.64|1573.64|1589.64|1573.64|1589.22|1573.22|3
1641772530000|2022-01-09 23:55:30|1589.7|1573.7|1589.13|1573.13|1589.7|1573.7|1589.13|1573.13|4
1641772540000|2022-01-09 23:55:40|1589.22|1573.22|1589.82|1573.82|1589.82|1573.82|1589.22|1573.22|6
1641772550000|2022-01-09 23:55:50|1589.75|1573.75|1589.56|1573.56|1589.97|1573.97|1589.37|1573.37|9
1641772560000|2022-01-09 23:56:00|1589.36|1573.36|1589.17|1573.17|1589.36|1573.36|1588.77|1572.77|7
1641772570000|2022-01-09 23:56:10|1589|1573|1589|1573|1589|1573|1589|1573|1
1641772580000|2022-01-09 23:56:20|1588.91|1572.91|1588|1572|1589|1573|1588|1572|7
1641772590000|2022-01-09 23:56:30|1587.75|1571.75|1588.5|1572.5|1588.65|1572.65|1587.75|1571.75|8
1641772600000|2022-01-09 23:56:40|1588.55|1572.55|1588.55|1572.55|1588.55|1572.55|1588.55|1572.55|1
1641772610000|2022-01-09 23:56:50|1588.5|1572.5|1586|1570|1588.5|1572.5|1586|1570|10
1641772620000|2022-01-09 23:57:00|1586.42|1570.42|1586.07|1570.07|1586.42|1570.42|1585.94|1569.94|8
1641772630000|2022-01-09 23:57:10|1586.12|1570.12|1585.5|1569.5|1586.12|1570.12|1585.5|1569.5|4
1641772640000|2022-01-09 23:57:20|1585.65|1569.65|1585.65|1569.65|1585.65|1569.65|1585.65|1569.65|1
1641772650000|2022-01-09 23:57:30|1586|1570|1586.5|1570.5|1586.5|1570.5|1586|1570|2
1641772660000|2022-01-09 23:57:40|1586.34|1570.34|1585.83|1569.83|1586.34|1570.34|1585.83|1569.83|7
1641772670000|2022-01-09 23:57:50|1586|1570|1586.79|1570.79|1586.79|1570.79|1586|1570|9
1641772680000|2022-01-09 23:58:00|1586.92|1570.92|1587.14|1571.14|1587.45|1571.45|1586.92|1570.92|5
1641772690000|2022-01-09 23:58:10|1587|1571|1584.5|1568.5|1587|1571|1584.5|1568.5|11
1641772700000|2022-01-09 23:58:20|1584.52|1568.52|1584.5|1568.5|1584.52|1568.52|1584.5|1568.5|2
1641772710000|2022-01-09 23:58:30|1584.52|1568.52|1586.3|1570.3|1586.3|1570.3|1584.52|1568.52|9
1641772720000|2022-01-09 23:58:40|1586.33|1570.33|1586.45|1570.45|1586.45|1570.45|1586.28|1570.28|3
1641772730000|2022-01-09 23:58:50|1586.33|1570.33|1585.83|1569.83|1586.33|1570.33|1585.7|1569.7|5
1641772740000|2022-01-09 23:59:00|1586.03|1570.03|1585.93|1569.93|1586.45|1570.45|1585.83|1569.83|8
1641772750000|2022-01-09 23:59:10|1585.81|1569.81|1586.45|1570.45|1586.45|1570.45|1585.81|1569.81|3
1641772760000|2022-01-09 23:59:20|1586.5|1570.5|1587.27|1571.27|1587.27|1571.27|1586.5|1570.5|3
1641772770000|2022-01-09 23:59:30|1587.5|1571.5|1587.5|1571.5|1587.92|1571.92|1587.17|1571.17|10
1641772780000|2022-01-09 23:59:40|1587.54|1571.54|1587.54|1571.54|1587.54|1571.54|1587.54|1571.54|1
1641772790000|2022-01-09 23:59:50|1588.5|1572.5|1588.9|1572.9|1588.9|1572.9|1588.5|1572.5|4
1641772800000|2022-01-10 00:00:00|1588.8|1572.8|1588.5|1572.5|1588.8|1572.8|1588.5|1572.5|2
1641772810000|2022-01-10 00:00:10|1588.35|1572.35|1585.52|1569.52|1588.5|1572.5|1585.52|1569.52|15
1641772820000|2022-01-10 00:00:20|1585.29|1569.29|1584.7|1568.7|1585.5|1569.5|1584.7|1568.7|8
1641772830000|2022-01-10 00:00:30|1584.5|1568.5|1584.5|1568.5|1584.5|1568.5|1584.34|1568.34|4
1641772840000|2022-01-10 00:00:40|1584.34|1568.34|1583.59|1567.59|1584.5|1568.5|1583.53|1567.53|16
1641772850000|2022-01-10 00:00:50|1583.6|1567.6|1585.44|1569.44|1585.44|1569.44|1583.6|1567.6|9
1641772860000|2022-01-10 00:01:00|1585.28|1569.28|1585.55|1569.55|1585.55|1569.55|1585.28|1569.28|4
1641772870000|2022-01-10 00:01:10|1585.65|1569.65|1587.4|1571.4|1587.4|1571.4|1585.65|1569.65|5
1641772890000|2022-01-10 00:01:30|1586.51|1570.51|1586|1570|1586.51|1570.51|1586|1570|3
1641772900000|2022-01-10 00:01:40|1585.55|1569.55|1585.55|1569.55|1585.55|1569.55|1585.55|1569.55|1
1641772910000|2022-01-10 00:01:50|1585.76|1569.76|1585.57|1569.57|1585.76|1569.76|1585.57|1569.57|4
1641772920000|2022-01-10 00:02:00|1585.6|1569.6|1585|1569|1585.6|1569.6|1584.7|1568.7|10
1641772930000|2022-01-10 00:02:10|1584.55|1568.55|1584.53|1568.53|1585|1569|1584.33|1568.33|12
1641772940000|2022-01-10 00:02:20|1584.58|1568.58|1585.76|1569.76|1585.76|1569.76|1584.58|1568.58|7
1641772950000|2022-01-10 00:02:30|1585.78|1569.78|1586.59|1570.59|1586.59|1570.59|1585.76|1569.76|5
1641772960000|2022-01-10 00:02:40|1586.8|1570.8|1587.5|1571.5|1588|1572|1586.8|1570.8|5
1641772970000|2022-01-10 00:02:50|1588.25|1572.25|1589.5|1573.5|1589.79|1573.79|1587.8|1571.8|13
1641772980000|2022-01-10 00:03:00|1589.75|1573.75|1591.4|1575.4|1591.4|1575.4|1589.27|1573.27|15
1641772990000|2022-01-10 00:03:10|1591|1575|1591.17|1575.17|1591.17|1575.17|1591|1575|2
1641773000000|2022-01-10 00:03:20|1591.6|1575.6|1591.5|1575.5|1591.6|1575.6|1590.77|1574.77|8
1641773010000|2022-01-10 00:03:30|1591.61|1575.61|1595.6|1579.6|1595.7|1579.7|1591.61|1575.61|14
1641773020000|2022-01-10 00:03:40|1595.4|1579.4|1594.55|1578.55|1595.4|1579.4|1594.5|1578.5|8
1641773030000|2022-01-10 00:03:50|1594.5|1578.5|1594.5|1578.5|1594.5|1578.5|1594.5|1578.5|1
1641773040000|2022-01-10 00:04:00|1594.57|1578.57|1593.23|1577.23|1594.57|1578.57|1593.13|1577.13|9
1641773050000|2022-01-10 00:04:10|1593.5|1577.5|1594.06|1578.06|1594.06|1578.06|1593.5|1577.5|5
1641773060000|2022-01-10 00:04:20|1594.5|1578.5|1594.5|1578.5|1594.5|1578.5|1594.4|1578.4|4
1641773070000|2022-01-10 00:04:30|1594|1578|1593.75|1577.75|1594|1578|1593.75|1577.75|2
1641773080000|2022-01-10 00:04:40|1593.76|1577.76|1594.5|1578.5|1594.5|1578.5|1593.76|1577.76|5
1641773090000|2022-01-10 00:04:50|1594.89|1578.89|1595.5|1579.5|1595.5|1579.5|1594.89|1578.89|8
1641773100000|2022-01-10 00:05:00|1595.4|1579.4|1595.5|1579.5|1595.5|1579.5|1595.37|1579.37|9
1641773110000|2022-01-10 00:05:10|1595.65|1579.65|1595.5|1579.5|1595.65|1579.65|1595.5|1579.5|3
1641773120000|2022-01-10 00:05:20|1595.42|1579.42|1594|1578|1595.5|1579.5|1593.5|1577.5|19
1641773130000|2022-01-10 00:05:30|1594.04|1578.04|1593.65|1577.65|1594.04|1578.04|1593.5|1577.5|7
1641773140000|2022-01-10 00:05:40|1593.6|1577.6|1593.65|1577.65|1593.65|1577.65|1593.6|1577.6|2
1641773150000|2022-01-10 00:05:50|1593.5|1577.5|1593.09|1577.09|1593.55|1577.55|1593.09|1577.09|5
1641773160000|2022-01-10 00:06:00|1592.96|1576.96|1592.5|1576.5|1593.09|1577.09|1592|1576|10
1641773170000|2022-01-10 00:06:10|1591.9|1575.9|1590.32|1574.32|1591.9|1575.9|1590.32|1574.32|9
1641773180000|2022-01-10 00:06:20|1590|1574|1590|1574|1590|1574|1589|1573|8
1641773190000|2022-01-10 00:06:30|1589.7|1573.7|1588.73|1572.73|1589.7|1573.7|1588.6|1572.6|8
1641773200000|2022-01-10 00:06:40|1588.9|1572.9|1588.65|1572.65|1588.9|1572.9|1588.65|1572.65|6
1641773210000|2022-01-10 00:06:50|1588.73|1572.73|1589.13|1573.13|1589.23|1573.23|1588.73|1572.73|4
1641773220000|2022-01-10 00:07:00|1589.23|1573.23|1588.38|1572.38|1589.5|1573.5|1588.11|1572.11|19
1641773230000|2022-01-10 00:07:10|1588.21|1572.21|1584.24|1568.24|1588.21|1572.21|1583.47|1567.47|22
1641773240000|2022-01-10 00:07:20|1584.5|1568.5|1585|1569|1585|1569|1583.99|1567.99|13
1641773250000|2022-01-10 00:07:30|1585.19|1569.19|1586.7|1570.7|1586.7|1570.7|1585.19|1569.19|9
1641773260000|2022-01-10 00:07:40|1587|1571|1586.5|1570.5|1587.5|1571.5|1586|1570|15
1641773270000|2022-01-10 00:07:50|1586.55|1570.55|1586.13|1570.13|1586.55|1570.55|1586.13|1570.13|8
1641773280000|2022-01-10 00:08:00|1586.22|1570.22|1586.26|1570.26|1586.5|1570.5|1586.22|1570.22|5
1641773290000|2022-01-10 00:08:10|1586|1570|1585.13|1569.13|1586.2|1570.2|1584.6|1568.6|12
1641773300000|2022-01-10 00:08:20|1585.34|1569.34|1587.26|1571.26|1587.26|1571.26|1585.34|1569.34|13
1641773310000|2022-01-10 00:08:30|1587.27|1571.27|1589.23|1573.23|1589.23|1573.23|1587.16|1571.16|10
1641773320000|2022-01-10 00:08:40|1589.45|1573.45|1588.5|1572.5|1589.5|1573.5|1588.5|1572.5|10
1641773330000|2022-01-10 00:08:50|1588.62|1572.62|1592.85|1576.85|1592.85|1576.85|1588.5|1572.5|24
1641773340000|2022-01-10 00:09:00|1593|1577|1592.32|1576.32|1593|1577|1591.95|1575.95|16
1641773350000|2022-01-10 00:09:10|1592.33|1576.33|1591.55|1575.55|1592.5|1576.5|1591.4|1575.4|12
1641773360000|2022-01-10 00:09:20|1592|1576|1590.75|1574.75|1592|1576|1590.75|1574.75|12
1641773370000|2022-01-10 00:09:30|1590.5|1574.5|1588.5|1572.5|1590.5|1574.5|1588.48|1572.48|11
1641773380000|2022-01-10 00:09:40|1588.4|1572.4|1590.38|1574.38|1590.38|1574.38|1588.4|1572.4|10
1641773390000|2022-01-10 00:09:50|1590.22|1574.22|1590.5|1574.5|1591.25|1575.25|1590.22|1574.22|18
1641773400000|2022-01-10 00:10:00|1590.88|1574.88|1591|1575|1591.3|1575.3|1590.85|1574.85|10
1641773410000|2022-01-10 00:10:10|1590.9|1574.9|1592.5|1576.5|1592.65|1576.65|1590.9|1574.9|12
1641773420000|2022-01-10 00:10:20|1593|1577|1592.45|1576.45|1593.5|1577.5|1592.45|1576.45|9
1641773430000|2022-01-10 00:10:30|1592.4|1576.4|1592.5|1576.5|1592.5|1576.5|1591.46|1575.46|13
1641773440000|2022-01-10 00:10:40|1592.13|1576.13|1592.22|1576.22|1592.5|1576.5|1591.8|1575.8|8
1641773450000|2022-01-10 00:10:50|1592.5|1576.5|1590.5|1574.5|1592.5|1576.5|1590.3|1574.3|14
1641773460000|2022-01-10 00:11:00|1590.21|1574.21|1589.38|1573.38|1590.5|1574.5|1589.29|1573.29|13
1641773470000|2022-01-10 00:11:10|1589.5|1573.5|1588|1572|1589.5|1573.5|1588|1572|4
1641773480000|2022-01-10 00:11:20|1588.09|1572.09|1588.58|1572.58|1589|1573|1588.09|1572.09|9
1641773490000|2022-01-10 00:11:30|1588.75|1572.75|1588.5|1572.5|1588.75|1572.75|1588.37|1572.37|5
1641773500000|2022-01-10 00:11:40|1588.44|1572.44|1588.36|1572.36|1588.44|1572.44|1587.96|1571.96|4
1641773510000|2022-01-10 00:11:50|1588.61|1572.61|1589.5|1573.5|1589.5|1573.5|1588.36|1572.36|6
1641773520000|2022-01-10 00:12:00|1589.25|1573.25|1589.5|1573.5|1589.5|1573.5|1588.6|1572.6|9
1641773530000|2022-01-10 00:12:10|1589.44|1573.44|1590.36|1574.36|1590.36|1574.36|1589.23|1573.23|8
1641773540000|2022-01-10 00:12:20|1590.12|1574.12|1591.23|1575.23|1591.4|1575.4|1590.12|1574.12|8
1641773550000|2022-01-10 00:12:30|1591.6|1575.6|1592.9|1576.9|1593|1577|1591.6|1575.6|8
1641773560000|2022-01-10 00:12:40|1593|1577|1593.88|1577.88|1593.88|1577.88|1593|1577|4
1641773570000|2022-01-10 00:12:50|1594.03|1578.03|1593.5|1577.5|1594.45|1578.45|1593.5|1577.5|13
1641773580000|2022-01-10 00:13:00|1594|1578|1594.34|1578.34|1594.34|1578.34|1594|1578|3
1641773590000|2022-01-10 00:13:10|1594.5|1578.5|1594.5|1578.5|1594.5|1578.5|1594.37|1578.37|3
1641773600000|2022-01-10 00:13:20|1594.68|1578.68|1595.5|1579.5|1595.5|1579.5|1594.68|1578.68|3
1641773610000|2022-01-10 00:13:30|1595.48|1579.48|1595.5|1579.5|1595.9|1579.9|1595.22|1579.22|9
1641773620000|2022-01-10 00:13:40|1595.85|1579.85|1595.5|1579.5|1595.85|1579.85|1595.5|1579.5|3
1641773630000|2022-01-10 00:13:50|1595.75|1579.75|1596.5|1580.5|1596.61|1580.61|1595.75|1579.75|6
1641773640000|2022-01-10 00:14:00|1596.44|1580.44|1595.31|1579.31|1596.44|1580.44|1595|1579|10
1641773650000|2022-01-10 00:14:10|1595.5|1579.5|1596.2|1580.2|1596.2|1580.2|1595.5|1579.5|3
1641773660000|2022-01-10 00:14:20|1596.27|1580.27|1596.35|1580.35|1596.35|1580.35|1595.99|1579.99|4
1641773670000|2022-01-10 00:14:30|1596.05|1580.05|1595.57|1579.57|1596.1|1580.1|1595.57|1579.57|3
1641773680000|2022-01-10 00:14:40|1595.5|1579.5|1596.5|1580.5|1596.5|1580.5|1595.5|1579.5|3
1641773690000|2022-01-10 00:14:50|1596.21|1580.21|1596.5|1580.5|1596.5|1580.5|1595.91|1579.91|12
1641773700000|2022-01-10 00:15:00|1596.53|1580.53|1596.53|1580.53|1597.3|1581.3|1596.48|1580.48|11
1641773710000|2022-01-10 00:15:10|1596.45|1580.45|1595.13|1579.13|1596.5|1580.5|1595|1579|10
1641773720000|2022-01-10 00:15:20|1595|1579|1595.5|1579.5|1595.5|1579.5|1595|1579|8
1641773730000|2022-01-10 00:15:30|1595.65|1579.65|1596.17|1580.17|1596.17|1580.17|1595.65|1579.65|7
1641773740000|2022-01-10 00:15:40|1596.32|1580.32|1597.05|1581.05|1597.4|1581.4|1596.32|1580.32|4
1641773750000|2022-01-10 00:15:50|1597.2|1581.2|1596.55|1580.55|1597.2|1581.2|1596.27|1580.27|12
1641773760000|2022-01-10 00:16:00|1596.71|1580.71|1598.12|1582.12|1598.5|1582.5|1596.55|1580.55|12
1641773770000|2022-01-10 00:16:10|1598.31|1582.31|1598.61|1582.61|1598.75|1582.75|1598.31|1582.31|9
1641773780000|2022-01-10 00:16:20|1598.75|1582.75|1598.56|1582.56|1598.75|1582.75|1598.55|1582.55|6
1641773790000|2022-01-10 00:16:30|1598.47|1582.47|1597.55|1581.55|1598.56|1582.56|1597.5|1581.5|8
1641773800000|2022-01-10 00:16:40|1597.75|1581.75|1597.65|1581.65|1597.75|1581.75|1597.65|1581.65|2
1641773810000|2022-01-10 00:16:50|1597.7|1581.7|1597.2|1581.2|1597.7|1581.7|1597|1581|12
1641773820000|2022-01-10 00:17:00|1597.5|1581.5|1597.92|1581.92|1597.92|1581.92|1597.29|1581.29|9
1641773830000|2022-01-10 00:17:10|1598.4|1582.4|1598.55|1582.55|1598.75|1582.75|1598.4|1582.4|6
1641773840000|2022-01-10 00:17:20|1598.78|1582.78|1598.56|1582.56|1598.78|1582.78|1598.56|1582.56|3
1641773850000|2022-01-10 00:17:30|1599.06|1583.06|1600.3|1584.3|1600.35|1584.35|1599.06|1583.06|6
1641773860000|2022-01-10 00:17:40|1600.34|1584.34|1599.6|1583.6|1600.34|1584.34|1599.55|1583.55|7
1641773870000|2022-01-10 00:17:50|1599.5|1583.5|1598.79|1582.79|1599.5|1583.5|1598.5|1582.5|6
1641773880000|2022-01-10 00:18:00|1598.97|1582.97|1599.5|1583.5|1599.5|1583.5|1598.97|1582.97|9
1641773890000|2022-01-10 00:18:10|1599.29|1583.29|1598.5|1582.5|1599.29|1583.29|1598.39|1582.39|11
1641773900000|2022-01-10 00:18:20|1598.39|1582.39|1598|1582|1598.39|1582.39|1597.89|1581.89|6
1641773910000|2022-01-10 00:18:30|1598.19|1582.19|1599.85|1583.85|1599.85|1583.85|1598.19|1582.19|13
1641773920000|2022-01-10 00:18:40|1599.7|1583.7|1600.5|1584.5|1600.5|1584.5|1599.7|1583.7|8
1641773930000|2022-01-10 00:18:50|1600|1584|1599.44|1583.44|1600|1584|1599.33|1583.33|4
1641773940000|2022-01-10 00:19:00|1599.33|1583.33|1598.5|1582.5|1599.5|1583.5|1598.43|1582.43|8
1641773950000|2022-01-10 00:19:10|1598.6|1582.6|1600.5|1584.5|1600.5|1584.5|1598.6|1582.6|10
1641773960000|2022-01-10 00:19:20|1600.69|1584.69|1601.09|1585.09|1601.3|1585.3|1600.69|1584.69|4
1641773970000|2022-01-10 00:19:30|1600.74|1584.74|1601.5|1585.5|1601.5|1585.5|1600.74|1584.74|3
1641773980000|2022-01-10 00:19:40|1601.1|1585.1|1601|1585|1601.1|1585.1|1600.11|1584.11|12
1641773990000|2022-01-10 00:19:50|1600.5|1584.5|1600.11|1584.11|1600.5|1584.5|1600.11|1584.11|4
1641774000000|2022-01-10 00:20:00|1600.31|1584.31|1600.3|1584.3|1600.31|1584.31|1599.91|1583.91|9
1641774010000|2022-01-10 00:20:10|1600.23|1584.23|1600.4|1584.4|1600.4|1584.4|1600.23|1584.23|2
1641774020000|2022-01-10 00:20:20|1600.2|1584.2|1600.5|1584.5|1600.5|1584.5|1600|1584|4
1641774030000|2022-01-10 00:20:30|1600.2|1584.2|1600.5|1584.5|1600.5|1584.5|1600.2|1584.2|4
1641774040000|2022-01-10 00:20:40|1600.35|1584.35|1599.5|1583.5|1600.35|1584.35|1599.5|1583.5|3
1641774050000|2022-01-10 00:20:50|1599.72|1583.72|1600.38|1584.38|1600.5|1584.5|1599.72|1583.72|6
1641774060000|2022-01-10 00:21:00|1600.5|1584.5|1599.5|1583.5|1600.5|1584.5|1599.32|1583.32|6
1641774070000|2022-01-10 00:21:10|1599.4|1583.4|1599.5|1583.5|1599.5|1583.5|1599.13|1583.13|11
1641774080000|2022-01-10 00:21:20|1599.65|1583.65|1599.64|1583.64|1599.65|1583.65|1599.64|1583.64|2
1641774090000|2022-01-10 00:21:30|1599.55|1583.55|1599|1583|1599.55|1583.55|1598.8|1582.8|6
1641774100000|2022-01-10 00:21:40|1598.7|1582.7|1599|1583|1599|1583|1598.7|1582.7|4
1641774110000|2022-01-10 00:21:50|1598.55|1582.55|1597|1581|1598.55|1582.55|1597|1581|7
1641774120000|2022-01-10 00:22:00|1597.15|1581.15|1598.1|1582.1|1598.1|1582.1|1597|1581|5
1641774130000|2022-01-10 00:22:10|1598.27|1582.27|1599.9|1583.9|1600.4|1584.4|1598.27|1582.27|12
1641774140000|2022-01-10 00:22:20|1599.64|1583.64|1599.83|1583.83|1599.83|1583.83|1599.64|1583.64|7
1641774150000|2022-01-10 00:22:30|1599.85|1583.85|1600.5|1584.5|1600.5|1584.5|1599.85|1583.85|7
1641774160000|2022-01-10 00:22:40|1600.39|1584.39|1600.5|1584.5|1601.05|1585.05|1600.03|1584.03|9
1641774170000|2022-01-10 00:22:50|1600.58|1584.58|1600.5|1584.5|1600.58|1584.58|1600.5|1584.5|2
1641774180000|2022-01-10 00:23:00|1600.65|1584.65|1601.5|1585.5|1601.5|1585.5|1600.65|1584.65|6
1641774190000|2022-01-10 00:23:10|1601.41|1585.41|1601.5|1585.5|1601.5|1585.5|1601.35|1585.35|3
1641774200000|2022-01-10 00:23:20|1601.22|1585.22|1601.26|1585.26|1601.5|1585.5|1600.75|1584.75|9
1641774210000|2022-01-10 00:23:30|1601.2|1585.2|1601.5|1585.5|1601.55|1585.55|1601.2|1585.2|10
1641774220000|2022-01-10 00:23:40|1601.34|1585.34|1602.4|1586.4|1602.4|1586.4|1601.34|1585.34|6
1641774240000|2022-01-10 00:24:00|1602.5|1586.5|1602.5|1586.5|1602.5|1586.5|1602.5|1586.5|1
1641774250000|2022-01-10 00:24:10|1603.35|1587.35|1604.6|1588.6|1604.6|1588.6|1603.35|1587.35|6
1641774260000|2022-01-10 00:24:20|1604.5|1588.5|1604.5|1588.5|1604.5|1588.5|1604.5|1588.5|1
1641774270000|2022-01-10 00:24:30|1604.6|1588.6|1604.5|1588.5|1604.6|1588.6|1604.5|1588.5|2
1641774280000|2022-01-10 00:24:40|1604.63|1588.63|1604.35|1588.35|1604.63|1588.63|1604.35|1588.35|5
1641774290000|2022-01-10 00:24:50|1604.5|1588.5|1604.31|1588.31|1604.5|1588.5|1604.16|1588.16|6
1641774300000|2022-01-10 00:25:00|1604.16|1588.16|1602.6|1586.6|1604.16|1588.16|1602.6|1586.6|5
1641774310000|2022-01-10 00:25:10|1602.5|1586.5|1602.45|1586.45|1602.75|1586.75|1602.37|1586.37|7
1641774320000|2022-01-10 00:25:20|1602.4|1586.4|1601.12|1585.12|1602.4|1586.4|1601.12|1585.12|5
1641774330000|2022-01-10 00:25:30|1601.5|1585.5|1601.5|1585.5|1601.5|1585.5|1601.5|1585.5|1
1641774340000|2022-01-10 00:25:40|1601.41|1585.41|1601.6|1585.6|1601.6|1585.6|1601|1585|7
1641774350000|2022-01-10 00:25:50|1601.65|1585.65|1601.65|1585.65|1601.65|1585.65|1601.65|1585.65|1
1641774360000|2022-01-10 00:26:00|1601.8|1585.8|1601.98|1585.98|1602.25|1586.25|1601.8|1585.8|3
1641774370000|2022-01-10 00:26:10|1601.8|1585.8|1601.85|1585.85|1601.85|1585.85|1601.8|1585.8|2
1641774380000|2022-01-10 00:26:20|1602|1586|1603.75|1587.75|1603.75|1587.75|1602|1586|7
1641774390000|2022-01-10 00:26:30|1603.5|1587.5|1602.5|1586.5|1603.5|1587.5|1602.5|1586.5|5
1641774400000|2022-01-10 00:26:40|1601.55|1585.55|1602.5|1586.5|1602.9|1586.9|1601.55|1585.55|7
1641774410000|2022-01-10 00:26:50|1602.7|1586.7|1602.93|1586.93|1603.5|1587.5|1602.7|1586.7|5
1641774420000|2022-01-10 00:27:00|1602.6|1586.6|1602.5|1586.5|1602.6|1586.6|1602.16|1586.16|4
1641774430000|2022-01-10 00:27:10|1602.45|1586.45|1601.55|1585.55|1602.45|1586.45|1601.4|1585.4|8
1641774440000|2022-01-10 00:27:20|1601.5|1585.5|1601.19|1585.19|1601.5|1585.5|1601.1|1585.1|7
1641774450000|2022-01-10 00:27:30|1601.24|1585.24|1602.5|1586.5|1602.56|1586.56|1601.24|1585.24|11
1641774460000|2022-01-10 00:27:40|1603|1587|1602.5|1586.5|1603.1|1587.1|1602.25|1586.25|9
1641774470000|2022-01-10 00:27:50|1602.25|1586.25|1601.75|1585.75|1602.5|1586.5|1601.64|1585.64|8
1641774480000|2022-01-10 00:28:00|1601.5|1585.5|1602.5|1586.5|1602.5|1586.5|1601.5|1585.5|4
1641774490000|2022-01-10 00:28:10|1602.88|1586.88|1601.37|1585.37|1603|1587|1601.37|1585.37|9
1641774500000|2022-01-10 00:28:20|1601.5|1585.5|1601.34|1585.34|1601.5|1585.5|1601|1585|6
1641774510000|2022-01-10 00:28:30|1601.5|1585.5|1601.45|1585.45|1601.5|1585.5|1601.36|1585.36|6
1641774520000|2022-01-10 00:28:40|1601.35|1585.35|1601|1585|1601.35|1585.35|1600.5|1584.5|6
1641774530000|2022-01-10 00:28:50|1601.12|1585.12|1601|1585|1601.12|1585.12|1601|1585|2
1641774540000|2022-01-10 00:29:00|1600.5|1584.5|1600.24|1584.24|1600.5|1584.5|1600|1584|6
1641774550000|2022-01-10 00:29:10|1600.5|1584.5|1600.7|1584.7|1600.7|1584.7|1600.5|1584.5|2
1641774560000|2022-01-10 00:29:20|1600.58|1584.58|1600.5|1584.5|1600.58|1584.58|1600.17|1584.17|6
1641774570000|2022-01-10 00:29:30|1600.26|1584.26|1600.26|1584.26|1600.26|1584.26|1600.26|1584.26|1
1641774580000|2022-01-10 00:29:40|1600.5|1584.5|1601|1585|1601|1585|1600.26|1584.26|7
1641774590000|2022-01-10 00:29:50|1601.5|1585.5|1600.9|1584.9|1601.5|1585.5|1600.9|1584.9|5
1641774600000|2022-01-10 00:30:00|1600.8|1584.8|1599|1583|1600.8|1584.8|1599|1583|11
1641774610000|2022-01-10 00:30:10|1598.71|1582.71|1597.55|1581.55|1598.71|1582.71|1597.55|1581.55|6
1641774620000|2022-01-10 00:30:20|1597.5|1581.5|1597.5|1581.5|1597.5|1581.5|1597.5|1581.5|1
1641774630000|2022-01-10 00:30:30|1597.4|1581.4|1596.96|1580.96|1597.5|1581.5|1596.65|1580.65|8
1641774640000|2022-01-10 00:30:40|1596.9|1580.9|1596.63|1580.63|1596.9|1580.9|1596.14|1580.14|10
1641774650000|2022-01-10 00:30:50|1596.5|1580.5|1595.8|1579.8|1596.5|1580.5|1595.8|1579.8|4
1641774660000|2022-01-10 00:31:00|1595.89|1579.89|1595.5|1579.5|1595.95|1579.95|1595.38|1579.38|11
1641774670000|2022-01-10 00:31:10|1595|1579|1595|1579|1595.13|1579.13|1594.9|1578.9|7
1641774680000|2022-01-10 00:31:20|1594.94|1578.94|1594.65|1578.65|1594.94|1578.94|1594.5|1578.5|4
1641774690000|2022-01-10 00:31:30|1594.6|1578.6|1594.44|1578.44|1594.6|1578.6|1594.44|1578.44|2
1641774700000|2022-01-10 00:31:40|1594.5|1578.5|1594.5|1578.5|1594.5|1578.5|1594|1578|7
1641774710000|2022-01-10 00:31:50|1594|1578|1594|1578|1594.5|1578.5|1594|1578|6
1641774720000|2022-01-10 00:32:00|1593.6|1577.6|1593.5|1577.5|1593.6|1577.6|1593.5|1577.5|2
1641774730000|2022-01-10 00:32:10|1593.45|1577.45|1592.46|1576.46|1593.45|1577.45|1592.46|1576.46|8
1641774740000|2022-01-10 00:32:20|1592.52|1576.52|1592.71|1576.71|1593.11|1577.11|1592.52|1576.52|8
1641774750000|2022-01-10 00:32:30|1592.56|1576.56|1592.4|1576.4|1592.61|1576.61|1592.1|1576.1|5
1641774760000|2022-01-10 00:32:40|1592.24|1576.24|1592.56|1576.56|1592.56|1576.56|1592.24|1576.24|3
1641774770000|2022-01-10 00:32:50|1592.66|1576.66|1592.35|1576.35|1592.66|1576.66|1592.35|1576.35|5
1641774780000|2022-01-10 00:33:00|1592.45|1576.45|1592.35|1576.35|1592.45|1576.45|1592.34|1576.34|4
1641774790000|2022-01-10 00:33:10|1592.26|1576.26|1592.61|1576.61|1592.61|1576.61|1592.26|1576.26|5
1641774800000|2022-01-10 00:33:20|1592.79|1576.79|1592.61|1576.61|1592.96|1576.96|1592.61|1576.61|3
1641774810000|2022-01-10 00:33:30|1592.56|1576.56|1592.61|1576.61|1592.7|1576.7|1592.56|1576.56|6
1641774820000|2022-01-10 00:33:40|1592.73|1576.73|1593.11|1577.11|1593.11|1577.11|1592.61|1576.61|3
1641774830000|2022-01-10 00:33:50|1593.5|1577.5|1594.5|1578.5|1595|1579|1593.5|1577.5|11
1641774840000|2022-01-10 00:34:00|1594.38|1578.38|1594.5|1578.5|1594.5|1578.5|1594.33|1578.33|4
1641774850000|2022-01-10 00:34:10|1594.55|1578.55|1595.31|1579.31|1595.58|1579.58|1594.55|1578.55|8
1641774860000|2022-01-10 00:34:20|1595.5|1579.5|1594.7|1578.7|1595.5|1579.5|1594.7|1578.7|5
1641774870000|2022-01-10 00:34:30|1594.5|1578.5|1593.82|1577.82|1594.55|1578.55|1593.55|1577.55|9
1641774880000|2022-01-10 00:34:40|1593.41|1577.41|1593.6|1577.6|1594|1578|1593.41|1577.41|12
1641774890000|2022-01-10 00:34:50|1593.65|1577.65|1593.24|1577.24|1593.65|1577.65|1592.99|1576.99|7
1641774900000|2022-01-10 00:35:00|1593.22|1577.22|1593.88|1577.88|1593.88|1577.88|1593.22|1577.22|9
1641774910000|2022-01-10 00:35:10|1593.89|1577.89|1593.89|1577.89|1594.02|1578.02|1593.89|1577.89|3
1641774920000|2022-01-10 00:35:20|1593.93|1577.93|1594.5|1578.5|1594.65|1578.65|1593.93|1577.93|7
1641774930000|2022-01-10 00:35:30|1594|1578|1593.88|1577.88|1594|1578|1593.48|1577.48|11
1641774940000|2022-01-10 00:35:40|1593.5|1577.5|1593.25|1577.25|1593.5|1577.5|1593.24|1577.24|4
1641774950000|2022-01-10 00:35:50|1593.24|1577.24|1592.61|1576.61|1593.24|1577.24|1592.61|1576.61|6
1641774960000|2022-01-10 00:36:00|1592.52|1576.52|1591.9|1575.9|1592.61|1576.61|1591.9|1575.9|3
1641774970000|2022-01-10 00:36:10|1591.5|1575.5|1591.75|1575.75|1591.8|1575.8|1591.5|1575.5|3
1641774980000|2022-01-10 00:36:20|1591.5|1575.5|1589.58|1573.58|1591.8|1575.8|1589.58|1573.58|10
1641774990000|2022-01-10 00:36:30|1589.3|1573.3|1589.38|1573.38|1589.5|1573.5|1589.3|1573.3|6
1641775000000|2022-01-10 00:36:40|1588.5|1572.5|1588.72|1572.72|1589.02|1573.02|1588.5|1572.5|8
1641775010000|2022-01-10 00:36:50|1588.52|1572.52|1588.52|1572.52|1588.52|1572.52|1588.52|1572.52|1
1641775020000|2022-01-10 00:37:00|1588.5|1572.5|1589.3|1573.3|1589.3|1573.3|1588.5|1572.5|5
1641775030000|2022-01-10 00:37:10|1589.5|1573.5|1589.2|1573.2|1590|1574|1589.2|1573.2|9
1641775040000|2022-01-10 00:37:20|1588.73|1572.73|1587.5|1571.5|1588.73|1572.73|1587.5|1571.5|6
1641775050000|2022-01-10 00:37:30|1587.4|1571.4|1585.5|1569.5|1587.55|1571.55|1585.35|1569.35|9
1641775060000|2022-01-10 00:37:40|1585.52|1569.52|1586.38|1570.38|1586.38|1570.38|1585.52|1569.52|9
1641775070000|2022-01-10 00:37:50|1586.46|1570.46|1586.64|1570.64|1586.64|1570.64|1586.12|1570.12|10
1641775080000|2022-01-10 00:38:00|1586.67|1570.67|1586.58|1570.58|1587.23|1571.23|1586.56|1570.56|13
1641775090000|2022-01-10 00:38:10|1586.02|1570.02|1585.52|1569.52|1586.5|1570.5|1585.5|1569.5|6
1641775100000|2022-01-10 00:38:20|1585.56|1569.56|1585.89|1569.89|1586.11|1570.11|1585.5|1569.5|18
1641775110000|2022-01-10 00:38:30|1585.53|1569.53|1584.5|1568.5|1585.62|1569.62|1584.5|1568.5|13
1641775120000|2022-01-10 00:38:40|1584.57|1568.57|1585.05|1569.05|1585.18|1569.18|1584.57|1568.57|6
1641775130000|2022-01-10 00:38:50|1584.7|1568.7|1584.25|1568.25|1584.7|1568.7|1584.14|1568.14|11
1641775140000|2022-01-10 00:39:00|1584.5|1568.5|1584.18|1568.18|1584.5|1568.5|1584.18|1568.18|7
1641775150000|2022-01-10 00:39:10|1584.21|1568.21|1584.5|1568.5|1584.5|1568.5|1584.15|1568.15|4
1641775160000|2022-01-10 00:39:20|1584.9|1568.9|1585.75|1569.75|1586.03|1570.03|1584.9|1568.9|14
1641775170000|2022-01-10 00:39:30|1585.83|1569.83|1585.88|1569.88|1586|1570|1585.5|1569.5|9
1641775180000|2022-01-10 00:39:40|1585.59|1569.59|1587.01|1571.01|1587.19|1571.19|1585.28|1569.28|12
1641775190000|2022-01-10 00:39:50|1587.17|1571.17|1585|1569|1587.24|1571.24|1585|1569|18
1641775200000|2022-01-10 00:40:00|1584.96|1568.96|1583.49|1567.49|1584.96|1568.96|1583.49|1567.49|9
1641775210000|2022-01-10 00:40:10|1583.5|1567.5|1584.37|1568.37|1584.48|1568.48|1583.49|1567.49|6
1641775220000|2022-01-10 00:40:20|1584.18|1568.18|1585.24|1569.24|1585.4|1569.4|1584.18|1568.18|10
1641775230000|2022-01-10 00:40:30|1585.47|1569.47|1586|1570|1586.25|1570.25|1585.47|1569.47|10
1641775240000|2022-01-10 00:40:40|1585.93|1569.93|1584.66|1568.66|1585.93|1569.93|1584.66|1568.66|8
1641775250000|2022-01-10 00:40:50|1584.88|1568.88|1584.72|1568.72|1585|1569|1584.5|1568.5|5
1641775260000|2022-01-10 00:41:00|1584.75|1568.75|1585|1569|1585|1569|1584.41|1568.41|11
1641775270000|2022-01-10 00:41:10|1584.88|1568.88|1584.15|1568.15|1584.88|1568.88|1584.15|1568.15|7
1641775280000|2022-01-10 00:41:20|1584.25|1568.25|1582.5|1566.5|1584.25|1568.25|1582.5|1566.5|8
1641775290000|2022-01-10 00:41:30|1582.9|1566.9|1582.5|1566.5|1583|1567|1582.5|1566.5|6
1641775300000|2022-01-10 00:41:40|1582.45|1566.45|1582.45|1566.45|1582.45|1566.45|1582.45|1566.45|1
1641775310000|2022-01-10 00:41:50|1581.85|1565.85|1581.85|1565.85|1581.85|1565.85|1581.85|1565.85|1
1641775320000|2022-01-10 00:42:00|1582.1|1566.1|1582.5|1566.5|1582.59|1566.59|1581.65|1565.65|9
1641775330000|2022-01-10 00:42:10|1582.59|1566.59|1581.65|1565.65|1582.59|1566.59|1581.65|1565.65|3
1641775340000|2022-01-10 00:42:20|1582.22|1566.22|1582.5|1566.5|1582.5|1566.5|1582.22|1566.22|3
1641775350000|2022-01-10 00:42:30|1582.47|1566.47|1582.54|1566.54|1582.59|1566.59|1582.47|1566.47|8
1641775360000|2022-01-10 00:42:40|1582.25|1566.25|1582.5|1566.5|1582.5|1566.5|1582.25|1566.25|2
1641775370000|2022-01-10 00:42:50|1582.42|1566.42|1582.05|1566.05|1582.5|1566.5|1582.05|1566.05|3
1641775380000|2022-01-10 00:43:00|1581.65|1565.65|1581.1|1565.1|1581.65|1565.65|1581.1|1565.1|3
1641775390000|2022-01-10 00:43:10|1581.05|1565.05|1579.13|1563.13|1581.05|1565.05|1578.1|1562.1|17
1641775400000|2022-01-10 00:43:20|1579.7|1563.7|1577.91|1561.91|1579.7|1563.7|1577.55|1561.55|11
1641775410000|2022-01-10 00:43:30|1578.5|1562.5|1579.5|1563.5|1579.5|1563.5|1578.09|1562.09|12
1641775420000|2022-01-10 00:43:40|1579.22|1563.22|1579.5|1563.5|1579.5|1563.5|1579|1563|7
1641775430000|2022-01-10 00:43:50|1579.23|1563.23|1578.57|1562.57|1579.24|1563.24|1578.5|1562.5|9
1641775440000|2022-01-10 00:44:00|1578.62|1562.62|1579.5|1563.5|1579.5|1563.5|1578.43|1562.43|8
1641775450000|2022-01-10 00:44:10|1579.7|1563.7|1577.03|1561.03|1579.7|1563.7|1576.9|1560.9|21
1641775460000|2022-01-10 00:44:20|1576.9|1560.9|1577.5|1561.5|1577.55|1561.55|1576.8|1560.8|10
1641775470000|2022-01-10 00:44:30|1577.1|1561.1|1577.5|1561.5|1577.5|1561.5|1577|1561|16
1641775480000|2022-01-10 00:44:40|1577.1|1561.1|1578.5|1562.5|1578.5|1562.5|1576.85|1560.85|13
1641775490000|2022-01-10 00:44:50|1578.25|1562.25|1578.6|1562.6|1578.6|1562.6|1578.1|1562.1|6
1641775500000|2022-01-10 00:45:00|1578.5|1562.5|1576.79|1560.79|1578.5|1562.5|1576.5|1560.5|10
1641775510000|2022-01-10 00:45:10|1576.5|1560.5|1575.36|1559.36|1576.5|1560.5|1575.36|1559.36|13
1641775520000|2022-01-10 00:45:20|1575.17|1559.17|1575.75|1559.75|1575.75|1559.75|1575.17|1559.17|6
1641775530000|2022-01-10 00:45:30|1576|1560|1576.36|1560.36|1576.5|1560.5|1576|1560|5
1641775540000|2022-01-10 00:45:40|1576.5|1560.5|1576.95|1560.95|1577.1|1561.1|1576.29|1560.29|15
1641775550000|2022-01-10 00:45:50|1576.86|1560.86|1576.5|1560.5|1576.95|1560.95|1576.32|1560.32|5
1641775560000|2022-01-10 00:46:00|1576.45|1560.45|1575.8|1559.8|1576.88|1560.88|1575.52|1559.52|13
1641775570000|2022-01-10 00:46:10|1575.52|1559.52|1575.49|1559.49|1575.7|1559.7|1575.4|1559.4|6
1641775580000|2022-01-10 00:46:20|1575.65|1559.65|1575.72|1559.72|1576|1560|1575.65|1559.65|4
1641775590000|2022-01-10 00:46:30|1575.52|1559.52|1575.78|1559.78|1576|1560|1575.27|1559.27|11
1641775600000|2022-01-10 00:46:40|1575.72|1559.72|1575.8|1559.8|1576|1560|1575.55|1559.55|13
1641775610000|2022-01-10 00:46:50|1576|1560|1576.81|1560.81|1576.81|1560.81|1576|1560|8
1641775620000|2022-01-10 00:47:00|1576.68|1560.68|1577|1561|1577|1561|1576.2|1560.2|8
1641775640000|2022-01-10 00:47:20|1577.5|1561.5|1577.65|1561.65|1577.65|1561.65|1576.91|1560.91|13
1641775650000|2022-01-10 00:47:30|1578.13|1562.13|1579.5|1563.5|1579.5|1563.5|1578.13|1562.13|15
1641775660000|2022-01-10 00:47:40|1579|1563|1579|1563|1579.3|1563.3|1578.71|1562.71|6
1641775670000|2022-01-10 00:47:50|1579.01|1563.01|1580.13|1564.13|1580.3|1564.3|1579|1563|9
1641775680000|2022-01-10 00:48:00|1580.14|1564.14|1580|1564|1580.5|1564.5|1580|1564|4
1641775690000|2022-01-10 00:48:10|1580.36|1564.36|1581.5|1565.5|1581.5|1565.5|1580.36|1564.36|6
1641775700000|2022-01-10 00:48:20|1581.13|1565.13|1581|1565|1581.13|1565.13|1580.1|1564.1|13
1641775710000|2022-01-10 00:48:30|1581.5|1565.5|1581.5|1565.5|1581.5|1565.5|1581.35|1565.35|3
1641775720000|2022-01-10 00:48:40|1581.37|1565.37|1581.5|1565.5|1581.5|1565.5|1581.16|1565.16|3
1641775730000|2022-01-10 00:48:50|1581.42|1565.42|1581.85|1565.85|1581.85|1565.85|1581.35|1565.35|4
1641775740000|2022-01-10 00:49:00|1581.77|1565.77|1580.7|1564.7|1581.77|1565.77|1580.57|1564.57|7
1641775750000|2022-01-10 00:49:10|1580.45|1564.45|1579.5|1563.5|1580.5|1564.5|1579|1563|14
1641775760000|2022-01-10 00:49:20|1579.89|1563.89|1580|1564|1580.02|1564.02|1579.89|1563.89|4
1641775770000|2022-01-10 00:49:30|1580.5|1564.5|1580.5|1564.5|1581.03|1565.03|1580.1|1564.1|19
1641775780000|2022-01-10 00:49:40|1580.75|1564.75|1580|1564|1581.45|1565.45|1579.85|1563.85|13
1641775790000|2022-01-10 00:49:50|1579.7|1563.7|1580.5|1564.5|1580.5|1564.5|1579.65|1563.65|5
1641775800000|2022-01-10 00:50:00|1580|1564|1579.5|1563.5|1580|1564|1579.38|1563.38|4
1641775810000|2022-01-10 00:50:10|1580|1564|1580.5|1564.5|1580.5|1564.5|1579.93|1563.93|9
1641775820000|2022-01-10 00:50:20|1580.8|1564.8|1580.5|1564.5|1580.8|1564.8|1580.31|1564.31|5
1641775830000|2022-01-10 00:50:30|1581|1565|1581.18|1565.18|1581.5|1565.5|1581|1565|10
1641775840000|2022-01-10 00:50:40|1581.5|1565.5|1580.75|1564.75|1581.5|1565.5|1580.66|1564.66|5
1641775850000|2022-01-10 00:50:50|1581|1565|1580.5|1564.5|1581|1565|1580|1564|10
1641775860000|2022-01-10 00:51:00|1580.23|1564.23|1580.5|1564.5|1580.5|1564.5|1579.65|1563.65|11
1641775870000|2022-01-10 00:51:10|1580.65|1564.65|1580.65|1564.65|1580.65|1564.65|1580.65|1564.65|1
1641775880000|2022-01-10 00:51:20|1580.56|1564.56|1582|1566|1582.35|1566.35|1580|1564|14
1641775890000|2022-01-10 00:51:30|1581.5|1565.5|1580.75|1564.75|1581.5|1565.5|1580.75|1564.75|3
1641775900000|2022-01-10 00:51:40|1580.5|1564.5|1579.5|1563.5|1580.5|1564.5|1579.13|1563.13|11
1641775910000|2022-01-10 00:51:50|1579.23|1563.23|1579|1563|1579.5|1563.5|1579|1563|8
1641775920000|2022-01-10 00:52:00|1579.22|1563.22|1578.5|1562.5|1579.5|1563.5|1578.15|1562.15|9
1641775930000|2022-01-10 00:52:10|1578.55|1562.55|1579|1563|1579|1563|1578.55|1562.55|3
1641775940000|2022-01-10 00:52:20|1579.5|1563.5|1580.22|1564.22|1580.22|1564.22|1579.5|1563.5|3
1641775950000|2022-01-10 00:52:30|1581.5|1565.5|1581|1565|1581.5|1565.5|1580.54|1564.54|10
1641775960000|2022-01-10 00:52:40|1581.11|1565.11|1581|1565|1581.11|1565.11|1580.6|1564.6|5
1641775970000|2022-01-10 00:52:50|1580.88|1564.88|1581.16|1565.16|1581.16|1565.16|1580.88|1564.88|3
1641775980000|2022-01-10 00:53:00|1581.24|1565.24|1581.5|1565.5|1581.5|1565.5|1581.16|1565.16|8
1641775990000|2022-01-10 00:53:10|1581.39|1565.39|1581.16|1565.16|1581.5|1565.5|1581.16|1565.16|12
1641776000000|2022-01-10 00:53:20|1580.99|1564.99|1580.66|1564.66|1581.16|1565.16|1580.57|1564.57|5
1641776010000|2022-01-10 00:53:30|1580.81|1564.81|1581.12|1565.12|1581.12|1565.12|1580.81|1564.81|3
1641776020000|2022-01-10 00:53:40|1581.34|1565.34|1581|1565|1581.34|1565.34|1580.96|1564.96|6
1641776030000|2022-01-10 00:53:50|1580.91|1564.91|1581|1565|1581|1565|1580.2|1564.2|9
1641776040000|2022-01-10 00:54:00|1581.14|1565.14|1581.5|1565.5|1581.5|1565.5|1581.14|1565.14|3
1641776050000|2022-01-10 00:54:10|1582|1566|1581.85|1565.85|1582|1566|1581.85|1565.85|3
1641776060000|2022-01-10 00:54:20|1582|1566|1582.15|1566.15|1582.15|1566.15|1581.7|1565.7|4
1641776070000|2022-01-10 00:54:30|1581.9|1565.9|1581.59|1565.59|1582|1566|1581.49|1565.49|5
1641776080000|2022-01-10 00:54:40|1581.49|1565.49|1581.49|1565.49|1581.49|1565.49|1581.44|1565.44|3
1641776090000|2022-01-10 00:54:50|1581.5|1565.5|1582.5|1566.5|1582.5|1566.5|1581.5|1565.5|4
1641776100000|2022-01-10 00:55:00|1582.41|1566.41|1582.5|1566.5|1582.5|1566.5|1582.18|1566.18|11
1641776110000|2022-01-10 00:55:10|1582.25|1566.25|1581.5|1565.5|1582.5|1566.5|1581.5|1565.5|8
1641776120000|2022-01-10 00:55:20|1581.25|1565.25|1580.75|1564.75|1581.25|1565.25|1580.75|1564.75|2
1641776130000|2022-01-10 00:55:30|1580.95|1564.95|1581.49|1565.49|1581.49|1565.49|1580.45|1564.45|6
1641776140000|2022-01-10 00:55:40|1581|1565|1579.5|1563.5|1581|1565|1579.5|1563.5|7
1641776150000|2022-01-10 00:55:50|1579.22|1563.22|1579.06|1563.06|1579.22|1563.22|1578.5|1562.5|7
1641776160000|2022-01-10 00:56:00|1579.4|1563.4|1579|1563|1579.4|1563.4|1578.9|1562.9|7
1641776170000|2022-01-10 00:56:10|1578.94|1562.94|1577.6|1561.6|1579|1563|1577.47|1561.47|10
1641776180000|2022-01-10 00:56:20|1577.45|1561.45|1576.9|1560.9|1577.5|1561.5|1576.9|1560.9|3
1641776190000|2022-01-10 00:56:30|1577.38|1561.38|1577.5|1561.5|1577.5|1561.5|1577.1|1561.1|4
1641776200000|2022-01-10 00:56:40|1577.83|1561.83|1577.41|1561.41|1578.5|1562.5|1577.41|1561.41|8
1641776210000|2022-01-10 00:56:50|1577.5|1561.5|1578.97|1562.97|1579.05|1563.05|1577.5|1561.5|6
1641776220000|2022-01-10 00:57:00|1579.21|1563.21|1578.04|1562.04|1579.21|1563.21|1578|1562|13
1641776230000|2022-01-10 00:57:10|1577.6|1561.6|1576.43|1560.43|1577.63|1561.63|1576.43|1560.43|12
1641776240000|2022-01-10 00:57:20|1576.32|1560.32|1576.35|1560.35|1576.35|1560.35|1575.9|1559.9|6
1641776250000|2022-01-10 00:57:30|1576.5|1560.5|1576.07|1560.07|1576.5|1560.5|1576.07|1560.07|5
1641776260000|2022-01-10 00:57:40|1576.35|1560.35|1576.35|1560.35|1576.35|1560.35|1576.35|1560.35|1
1641776270000|2022-01-10 00:57:50|1575.95|1559.95|1576.1|1560.1|1576.35|1560.35|1575.56|1559.56|8
1641776280000|2022-01-10 00:58:00|1575.98|1559.98|1575.56|1559.56|1576.5|1560.5|1575.56|1559.56|8
1641776290000|2022-01-10 00:58:10|1575.85|1559.85|1577.35|1561.35|1577.35|1561.35|1575.35|1559.35|9
1641776300000|2022-01-10 00:58:20|1577.29|1561.29|1577.5|1561.5|1577.5|1561.5|1577.29|1561.29|2
1641776310000|2022-01-10 00:58:30|1577.37|1561.37|1576.38|1560.38|1577.5|1561.5|1576.35|1560.35|11
1641776320000|2022-01-10 00:58:40|1576.35|1560.35|1575.85|1559.85|1576.35|1560.35|1575.7|1559.7|5
1641776330000|2022-01-10 00:58:50|1576.37|1560.37|1575.56|1559.56|1576.37|1560.37|1575.56|1559.56|5
1641776340000|2022-01-10 00:59:00|1575.65|1559.65|1575.5|1559.5|1575.65|1559.65|1575.45|1559.45|6
1641776350000|2022-01-10 00:59:10|1575.41|1559.41|1574.8|1558.8|1575.53|1559.53|1574.8|1558.8|11
1641776360000|2022-01-10 00:59:20|1575.23|1559.23|1572.59|1556.59|1575.5|1559.5|1572.59|1556.59|12
1641776370000|2022-01-10 00:59:30|1572.69|1556.69|1572.84|1556.84|1572.84|1556.84|1571.5|1555.5|11
1641776380000|2022-01-10 00:59:40|1572.65|1556.65|1572.74|1556.74|1573.25|1557.25|1572.65|1556.65|10
1641776390000|2022-01-10 00:59:50|1572.35|1556.35|1573.19|1557.19|1573.19|1557.19|1572.35|1556.35|8
1641776400000|2022-01-10 01:00:00|1573.5|1557.5|1573.57|1557.57|1573.92|1557.92|1573.37|1557.37|7
1641776410000|2022-01-10 01:00:10|1573.19|1557.19|1572.5|1556.5|1573.25|1557.25|1572.5|1556.5|9
1641776420000|2022-01-10 01:00:20|1572.25|1556.25|1573.35|1557.35|1573.35|1557.35|1572.25|1556.25|10
1641776430000|2022-01-10 01:00:30|1573.19|1557.19|1573.14|1557.14|1573.5|1557.5|1572.96|1556.96|11
1641776440000|2022-01-10 01:00:40|1572.96|1556.96|1573.5|1557.5|1573.5|1557.5|1572.96|1556.96|10
1641776450000|2022-01-10 01:00:50|1573.59|1557.59|1575|1559|1575.78|1559.78|1573.17|1557.17|14
1641776460000|2022-01-10 01:01:00|1575.25|1559.25|1574.64|1558.64|1575.5|1559.5|1574.56|1558.56|7
1641776470000|2022-01-10 01:01:10|1574.5|1558.5|1574|1558|1574.55|1558.55|1573.22|1557.22|12
1641776480000|2022-01-10 01:01:20|1573.76|1557.76|1573.39|1557.39|1574|1558|1573.19|1557.19|9
1641776490000|2022-01-10 01:01:30|1573.19|1557.19|1573.19|1557.19|1573.19|1557.19|1572.94|1556.94|6
1641776500000|2022-01-10 01:01:40|1573.15|1557.15|1573.94|1557.94|1573.94|1557.94|1572.84|1556.84|8
1641776510000|2022-01-10 01:01:50|1574.13|1558.13|1575.37|1559.37|1576|1560|1574.13|1558.13|12
1641776520000|2022-01-10 01:02:00|1575.38|1559.38|1577.14|1561.14|1577.2|1561.2|1575.38|1559.38|11
1641776530000|2022-01-10 01:02:10|1577.15|1561.15|1581.7|1565.7|1582.16|1566.16|1577.14|1561.14|23
1641776540000|2022-01-10 01:02:20|1581.89|1565.89|1582.5|1566.5|1582.5|1566.5|1581.89|1565.89|6
1641776550000|2022-01-10 01:02:30|1582.52|1566.52|1583.4|1567.4|1583.4|1567.4|1582.52|1566.52|4
1641776560000|2022-01-10 01:02:40|1583.5|1567.5|1583.56|1567.56|1583.56|1567.56|1583.5|1567.5|2
1641776570000|2022-01-10 01:02:50|1583.5|1567.5|1582.73|1566.73|1583.5|1567.5|1582.28|1566.28|16
1641776580000|2022-01-10 01:03:00|1582.5|1566.5|1582.5|1566.5|1582.5|1566.5|1582.5|1566.5|1
1641776590000|2022-01-10 01:03:10|1583|1567|1583.36|1567.36|1583.36|1567.36|1583|1567|3
1641776600000|2022-01-10 01:03:20|1584|1568|1584.5|1568.5|1584.5|1568.5|1583.88|1567.88|6
1641776610000|2022-01-10 01:03:30|1584.52|1568.52|1585.59|1569.59|1585.65|1569.65|1584.52|1568.52|10
1641776620000|2022-01-10 01:03:40|1586.15|1570.15|1587.17|1571.17|1587.17|1571.17|1586.15|1570.15|6
1641776630000|2022-01-10 01:03:50|1586.92|1570.92|1587.17|1571.17|1587.17|1571.17|1586.92|1570.92|3
1641776640000|2022-01-10 01:04:00|1586.67|1570.67|1587.34|1571.34|1587.34|1571.34|1586.67|1570.67|7
1641776650000|2022-01-10 01:04:10|1587.45|1571.45|1587.5|1571.5|1587.5|1571.5|1587.27|1571.27|4
1641776660000|2022-01-10 01:04:20|1588|1572|1588|1572|1588|1572|1587.5|1571.5|5
1641776670000|2022-01-10 01:04:30|1588.45|1572.45|1588.5|1572.5|1588.5|1572.5|1587.95|1571.95|4
1641776690000|2022-01-10 01:04:50|1588.38|1572.38|1587|1571|1588.5|1572.5|1587|1571|9
1641776700000|2022-01-10 01:05:00|1586.9|1570.9|1586.65|1570.65|1586.9|1570.9|1586.65|1570.65|3
1641776710000|2022-01-10 01:05:10|1586.5|1570.5|1585.29|1569.29|1586.5|1570.5|1585.29|1569.29|12
1641776720000|2022-01-10 01:05:20|1585.3|1569.3|1586.19|1570.19|1586.19|1570.19|1585|1569|8
1641776730000|2022-01-10 01:05:30|1586|1570|1587.5|1571.5|1587.5|1571.5|1586|1570|11
1641776740000|2022-01-10 01:05:40|1587.43|1571.43|1587|1571|1587.86|1571.86|1587|1571|9
1641776750000|2022-01-10 01:05:50|1587.5|1571.5|1587.86|1571.86|1587.96|1571.96|1587.5|1571.5|6
1641776760000|2022-01-10 01:06:00|1587.77|1571.77|1587.86|1571.86|1587.86|1571.86|1587.77|1571.77|2
1641776770000|2022-01-10 01:06:10|1588|1572|1589.1|1573.1|1589.1|1573.1|1588|1572|7
1641776780000|2022-01-10 01:06:20|1589.15|1573.15|1588.63|1572.63|1589.35|1573.35|1588.63|1572.63|5
1641776790000|2022-01-10 01:06:30|1588.76|1572.76|1588.63|1572.63|1589.13|1573.13|1588.63|1572.63|6
1641776800000|2022-01-10 01:06:40|1588.67|1572.67|1589.89|1573.89|1589.89|1573.89|1588.67|1572.67|5
1641776810000|2022-01-10 01:06:50|1590|1574|1589.5|1573.5|1590|1574|1589.5|1573.5|2
1641776820000|2022-01-10 01:07:00|1589.4|1573.4|1588.5|1572.5|1589.4|1573.4|1588.5|1572.5|8
1641776830000|2022-01-10 01:07:10|1588.29|1572.29|1588.5|1572.5|1589.02|1573.02|1587.41|1571.41|9
1641776840000|2022-01-10 01:07:20|1588.65|1572.65|1590.1|1574.1|1590.1|1574.1|1588.65|1572.65|6
1641776850000|2022-01-10 01:07:30|1590|1574|1590|1574|1590.4|1574.4|1590|1574|5
1641776860000|2022-01-10 01:07:40|1590.5|1574.5|1588.5|1572.5|1590.5|1574.5|1588.5|1572.5|8
1641776870000|2022-01-10 01:07:50|1588.91|1572.91|1588.5|1572.5|1589.13|1573.13|1588.14|1572.14|10
1641776880000|2022-01-10 01:08:00|1588.34|1572.34|1586.79|1570.79|1588.5|1572.5|1586.22|1570.22|10
1641776890000|2022-01-10 01:08:10|1586.5|1570.5|1586.37|1570.37|1586.79|1570.79|1586|1570|10
1641776900000|2022-01-10 01:08:20|1586.5|1570.5|1587.72|1571.72|1587.72|1571.72|1586.5|1570.5|6
1641776910000|2022-01-10 01:08:30|1587.79|1571.79|1589|1573|1589.13|1573.13|1587.79|1571.79|6
1641776920000|2022-01-10 01:08:40|1588.95|1572.95|1588|1572|1588.95|1572.95|1588|1572|6
1641776930000|2022-01-10 01:08:50|1588.13|1572.13|1587.2|1571.2|1588.13|1572.13|1587|1571|8
1641776940000|2022-01-10 01:09:00|1587.5|1571.5|1587.05|1571.05|1587.55|1571.55|1587.05|1571.05|5
1641776950000|2022-01-10 01:09:10|1586.47|1570.47|1586.49|1570.49|1586.65|1570.65|1586.47|1570.47|5
1641776960000|2022-01-10 01:09:20|1586.47|1570.47|1586.47|1570.47|1586.47|1570.47|1586.47|1570.47|1
1641776970000|2022-01-10 01:09:30|1586.49|1570.49|1586.5|1570.5|1586.5|1570.5|1585.65|1569.65|8
1641776980000|2022-01-10 01:09:40|1586.59|1570.59|1587.1|1571.1|1587.19|1571.19|1586.59|1570.59|4
1641776990000|2022-01-10 01:09:50|1587.09|1571.09|1587.5|1571.5|1588|1572|1586.59|1570.59|14
1641777000000|2022-01-10 01:10:00|1588|1572|1588.5|1572.5|1588.5|1572.5|1588|1572|2
1641777010000|2022-01-10 01:10:10|1588.88|1572.88|1589.5|1573.5|1589.85|1573.85|1588.88|1572.88|4
1641777020000|2022-01-10 01:10:20|1589.36|1573.36|1589.22|1573.22|1589.36|1573.36|1589.22|1573.22|2
1641777030000|2022-01-10 01:10:30|1589.23|1573.23|1589.5|1573.5|1589.5|1573.5|1589.23|1573.23|2
1641777040000|2022-01-10 01:10:40|1590|1574|1589.35|1573.35|1590|1574|1589|1573|10
1641777050000|2022-01-10 01:10:50|1589.45|1573.45|1589.45|1573.45|1589.45|1573.45|1589.14|1573.14|8
1641777060000|2022-01-10 01:11:00|1589.27|1573.27|1588.4|1572.4|1589.27|1573.27|1588.2|1572.2|9
1641777070000|2022-01-10 01:11:10|1587.91|1571.91|1586.5|1570.5|1587.91|1571.91|1586.5|1570.5|11
1641777080000|2022-01-10 01:11:20|1586.59|1570.59|1584.6|1568.6|1586.59|1570.59|1584.5|1568.5|9
1641777090000|2022-01-10 01:11:30|1584.5|1568.5|1585|1569|1585.03|1569.03|1584.13|1568.13|11
1641777100000|2022-01-10 01:11:40|1584.87|1568.87|1585.5|1569.5|1585.59|1569.59|1584.87|1568.87|12
1641777110000|2022-01-10 01:11:50|1585.4|1569.4|1584.78|1568.78|1585.4|1569.4|1584.5|1568.5|4
1641777120000|2022-01-10 01:12:00|1584.95|1568.95|1585.4|1569.4|1585.4|1569.4|1584.8|1568.8|5
1641777130000|2022-01-10 01:12:10|1585.14|1569.14|1584.25|1568.25|1585.5|1569.5|1584.25|1568.25|8
1641777140000|2022-01-10 01:12:20|1583.65|1567.65|1584.4|1568.4|1584.4|1568.4|1583.16|1567.16|12
1641777150000|2022-01-10 01:12:30|1584.5|1568.5|1583.92|1567.92|1584.65|1568.65|1583.92|1567.92|10
1641777160000|2022-01-10 01:12:40|1584|1568|1584.4|1568.4|1584.4|1568.4|1583.87|1567.87|5
1641777170000|2022-01-10 01:12:50|1584.5|1568.5|1585.6|1569.6|1585.87|1569.87|1584.5|1568.5|10
1641777180000|2022-01-10 01:13:00|1585.5|1569.5|1586|1570|1586|1570|1585.5|1569.5|2
1641777190000|2022-01-10 01:13:10|1586.5|1570.5|1587.83|1571.83|1587.83|1571.83|1586.5|1570.5|6
1641777200000|2022-01-10 01:13:20|1588.4|1572.4|1587.5|1571.5|1588.4|1572.4|1587.15|1571.15|7
1641777210000|2022-01-10 01:13:30|1587.88|1571.88|1588.35|1572.35|1588.35|1572.35|1587.88|1571.88|3
1641777220000|2022-01-10 01:13:40|1588.23|1572.23|1589|1573|1589|1573|1588.23|1572.23|4
1641777230000|2022-01-10 01:13:50|1588.88|1572.88|1588.5|1572.5|1588.88|1572.88|1588.34|1572.34|10
1641777240000|2022-01-10 01:14:00|1589|1573|1588.5|1572.5|1589|1573|1587.69|1571.69|13
1641777250000|2022-01-10 01:14:10|1589|1573|1590.6|1574.6|1591|1575|1589|1573|11
1641777260000|2022-01-10 01:14:20|1590.5|1574.5|1589.25|1573.25|1590.5|1574.5|1589.25|1573.25|3
1641777270000|2022-01-10 01:14:30|1589.29|1573.29|1589.6|1573.6|1589.6|1573.6|1589.24|1573.24|5
1641777280000|2022-01-10 01:14:40|1589.5|1573.5|1588.3|1572.3|1589.5|1573.5|1588.2|1572.2|9
1641777290000|2022-01-10 01:14:50|1588|1572|1588|1572|1588|1572|1587.36|1571.36|6
1641777300000|2022-01-10 01:15:00|1587.92|1571.92|1586.79|1570.79|1588.45|1572.45|1586.6|1570.6|15
1641777310000|2022-01-10 01:15:10|1586.8|1570.8|1586.5|1570.5|1586.8|1570.8|1586.5|1570.5|6
1641777320000|2022-01-10 01:15:20|1586.72|1570.72|1587.12|1571.12|1587.12|1571.12|1586.72|1570.72|4
1641777330000|2022-01-10 01:15:30|1587.2|1571.2|1587.4|1571.4|1587.5|1571.5|1587.12|1571.12|10
1641777340000|2022-01-10 01:15:40|1587.5|1571.5|1589|1573|1589.21|1573.21|1587.5|1571.5|9
1641777350000|2022-01-10 01:15:50|1588.75|1572.75|1589.25|1573.25|1589.5|1573.5|1588.72|1572.72|8
1641777360000|2022-01-10 01:16:00|1589|1573|1588|1572|1589|1573|1588|1572|9
1641777370000|2022-01-10 01:16:10|1588.18|1572.18|1587.5|1571.5|1588.18|1572.18|1587.22|1571.22|8
1641777380000|2022-01-10 01:16:20|1587.22|1571.22|1587.56|1571.56|1587.56|1571.56|1587.22|1571.22|5
1641777390000|2022-01-10 01:16:30|1587.35|1571.35|1587.22|1571.22|1587.5|1571.5|1587.22|1571.22|7
1641777400000|2022-01-10 01:16:40|1587.14|1571.14|1586.42|1570.42|1587.14|1571.14|1586.15|1570.15|8
1641777410000|2022-01-10 01:16:50|1586.35|1570.35|1586.5|1570.5|1586.5|1570.5|1586.35|1570.35|5
1641777420000|2022-01-10 01:17:00|1586|1570|1585.85|1569.85|1586.17|1570.17|1585.85|1569.85|4
1641777430000|2022-01-10 01:17:10|1585.5|1569.5|1584.5|1568.5|1585.5|1569.5|1584.5|1568.5|3
1641777440000|2022-01-10 01:17:20|1584.13|1568.13|1584.13|1568.13|1584.5|1568.5|1583.75|1567.75|7
1641777450000|2022-01-10 01:17:30|1584.5|1568.5|1585|1569|1585.04|1569.04|1584.13|1568.13|7
1641777460000|2022-01-10 01:17:40|1584.75|1568.75|1585|1569|1585.09|1569.09|1584.5|1568.5|7
1641777470000|2022-01-10 01:17:50|1585.12|1569.12|1584.1|1568.1|1585.12|1569.12|1584.09|1568.09|8
1641777480000|2022-01-10 01:18:00|1584.09|1568.09|1583.1|1567.1|1584.5|1568.5|1583.1|1567.1|12
1641777490000|2022-01-10 01:18:10|1583.25|1567.25|1582.55|1566.55|1583.25|1567.25|1582.55|1566.55|7
1641777500000|2022-01-10 01:18:20|1583|1567|1583.5|1567.5|1583.5|1567.5|1583|1567|7
1641777510000|2022-01-10 01:18:30|1583.1|1567.1|1583|1567|1583.13|1567.13|1582.9|1566.9|5
1641777520000|2022-01-10 01:18:40|1582.5|1566.5|1583|1567|1583|1567|1582.5|1566.5|8
1641777530000|2022-01-10 01:18:50|1582.92|1566.92|1584.5|1568.5|1584.5|1568.5|1582.92|1566.92|8
1641777540000|2022-01-10 01:19:00|1584.8|1568.8|1584.7|1568.7|1584.8|1568.8|1584.5|1568.5|3
1641777550000|2022-01-10 01:19:10|1584.65|1568.65|1585.5|1569.5|1585.5|1569.5|1584.65|1568.65|3
1641777560000|2022-01-10 01:19:20|1586|1570|1586|1570|1586|1570|1585.5|1569.5|5
1641777570000|2022-01-10 01:19:30|1585.83|1569.83|1586|1570|1586.2|1570.2|1585.83|1569.83|4
1641777580000|2022-01-10 01:19:40|1586.5|1570.5|1586.5|1570.5|1586.5|1570.5|1586.5|1570.5|1
1641777590000|2022-01-10 01:19:50|1586.35|1570.35|1586.5|1570.5|1586.5|1570.5|1586.35|1570.35|2
1641777600000|2022-01-10 01:20:00|1586.4|1570.4|1586|1570|1586.5|1570.5|1586|1570|4
1641777610000|2022-01-10 01:20:10|1586.09|1570.09|1586.5|1570.5|1586.5|1570.5|1586|1570|4
1641777620000|2022-01-10 01:20:20|1586.65|1570.65|1586.65|1570.65|1586.65|1570.65|1586.65|1570.65|1
1641777630000|2022-01-10 01:20:30|1586.6|1570.6|1586.25|1570.25|1586.6|1570.6|1586.25|1570.25|5
1641777640000|2022-01-10 01:20:40|1586.5|1570.5|1585.5|1569.5|1586.5|1570.5|1585.5|1569.5|5
1641777650000|2022-01-10 01:20:50|1585.1|1569.1|1585|1569|1585.1|1569.1|1584.7|1568.7|4
1641777660000|2022-01-10 01:21:00|1584.55|1568.55|1582.95|1566.95|1584.55|1568.55|1582.95|1566.95|5
1641777670000|2022-01-10 01:21:10|1583.23|1567.23|1583.5|1567.5|1583.5|1567.5|1583.23|1567.23|9
1641777680000|2022-01-10 01:21:20|1583.65|1567.65|1583.5|1567.5|1584.08|1568.08|1583.4|1567.4|7
1641777690000|2022-01-10 01:21:30|1583.4|1567.4|1583|1567|1583.55|1567.55|1582.9|1566.9|10
1641777700000|2022-01-10 01:21:40|1583.13|1567.13|1583.88|1567.88|1583.88|1567.88|1582.9|1566.9|7
1641777710000|2022-01-10 01:21:50|1583.76|1567.76|1583.82|1567.82|1584.5|1568.5|1583.76|1567.76|14
1641777720000|2022-01-10 01:22:00|1583.79|1567.79|1583|1567|1584.29|1568.29|1582.65|1566.65|12
1641777730000|2022-01-10 01:22:10|1582.55|1566.55|1582.65|1566.65|1583.18|1567.18|1582.5|1566.5|7
1641777740000|2022-01-10 01:22:20|1582.51|1566.51|1581.53|1565.53|1582.51|1566.51|1581.53|1565.53|9
1641777750000|2022-01-10 01:22:30|1581.49|1565.49|1581.48|1565.48|1581.8|1565.8|1581.15|1565.15|8
1641777760000|2022-01-10 01:22:40|1581.33|1565.33|1580.5|1564.5|1581.33|1565.33|1580.35|1564.35|5
1641777770000|2022-01-10 01:22:50|1580.95|1564.95|1580.5|1564.5|1580.95|1564.95|1580.5|1564.5|3
1641777780000|2022-01-10 01:23:00|1580.57|1564.57|1580.5|1564.5|1580.57|1564.57|1580.5|1564.5|2
1641777790000|2022-01-10 01:23:10|1580.7|1564.7|1580.5|1564.5|1581.09|1565.09|1580.25|1564.25|7
1641777800000|2022-01-10 01:23:20|1580.25|1564.25|1579.83|1563.83|1580.5|1564.5|1579.65|1563.65|7
1641777810000|2022-01-10 01:23:30|1579.5|1563.5|1579.9|1563.9|1580.11|1564.11|1579.5|1563.5|7
1641777820000|2022-01-10 01:23:40|1580.5|1564.5|1580.7|1564.7|1580.7|1564.7|1580.28|1564.28|6
1641777830000|2022-01-10 01:23:50|1580.93|1564.93|1581.44|1565.44|1581.44|1565.44|1580.93|1564.93|6
1641777840000|2022-01-10 01:24:00|1581.5|1565.5|1581.44|1565.44|1581.5|1565.5|1581.06|1565.06|6
1641777850000|2022-01-10 01:24:10|1581.16|1565.16|1581.45|1565.45|1581.45|1565.45|1581.16|1565.16|7
1641777860000|2022-01-10 01:24:20|1581.5|1565.5|1583|1567|1583|1567|1581.5|1565.5|13
1641777870000|2022-01-10 01:24:30|1582.89|1566.89|1582.39|1566.39|1582.89|1566.89|1582.39|1566.39|4
1641777880000|2022-01-10 01:24:40|1582.45|1566.45|1582.5|1566.5|1582.5|1566.5|1582.09|1566.09|5
1641777890000|2022-01-10 01:24:50|1582.65|1566.65|1583.5|1567.5|1583.5|1567.5|1582.65|1566.65|3
1641777900000|2022-01-10 01:25:00|1583.4|1567.4|1582.75|1566.75|1583.5|1567.5|1582.75|1566.75|4
1641777910000|2022-01-10 01:25:10|1582.65|1566.65|1581.5|1565.5|1582.65|1566.65|1581.5|1565.5|7
1641777920000|2022-01-10 01:25:20|1581.58|1565.58|1579.73|1563.73|1581.58|1565.58|1579.73|1563.73|6
1641777930000|2022-01-10 01:25:30|1579.85|1563.85|1579.23|1563.23|1579.85|1563.85|1578.57|1562.57|14
1641777940000|2022-01-10 01:25:40|1579.5|1563.5|1579.32|1563.32|1579.5|1563.5|1579.03|1563.03|6
1641777950000|2022-01-10 01:25:50|1579.5|1563.5|1579.71|1563.71|1579.71|1563.71|1579.21|1563.21|6
1641777960000|2022-01-10 01:26:00|1580.35|1564.35|1579.95|1563.95|1580.35|1564.35|1579.95|1563.95|4
1641777970000|2022-01-10 01:26:10|1579.75|1563.75|1579.53|1563.53|1579.93|1563.93|1579.53|1563.53|3
1641777980000|2022-01-10 01:26:20|1578.81|1562.81|1578.68|1562.68|1578.81|1562.81|1578.68|1562.68|2
1641777990000|2022-01-10 01:26:30|1578.78|1562.78|1578.78|1562.78|1578.81|1562.81|1578.78|1562.78|3
1641778000000|2022-01-10 01:26:40|1578.81|1562.81|1578.63|1562.63|1578.96|1562.96|1578.63|1562.63|4
1641778010000|2022-01-10 01:26:50|1578.83|1562.83|1578.83|1562.83|1578.83|1562.83|1578.83|1562.83|1
1641778020000|2022-01-10 01:27:00|1579.2|1563.2|1580.25|1564.25|1580.25|1564.25|1578.83|1562.83|7
1641778030000|2022-01-10 01:27:10|1579.88|1563.88|1579.5|1563.5|1579.88|1563.88|1579.24|1563.24|4
1641778050000|2022-01-10 01:27:30|1579.8|1563.8|1579.8|1563.8|1579.9|1563.9|1579.8|1563.8|5
1641778060000|2022-01-10 01:27:40|1579.9|1563.9|1580.5|1564.5|1580.5|1564.5|1579.9|1563.9|3
1641778070000|2022-01-10 01:27:50|1580.75|1564.75|1581|1565|1581|1565|1580.75|1564.75|5
1641778080000|2022-01-10 01:28:00|1581.5|1565.5|1581|1565|1581.5|1565.5|1581|1565|3
1641778090000|2022-01-10 01:28:10|1581.25|1565.25|1581.5|1565.5|1581.5|1565.5|1581.25|1565.25|2
1641778100000|2022-01-10 01:28:20|1581.88|1565.88|1582.45|1566.45|1582.45|1566.45|1581.88|1565.88|2
1641778110000|2022-01-10 01:28:30|1582.5|1566.5|1582.86|1566.86|1582.92|1566.92|1582|1566|5
1641778120000|2022-01-10 01:28:40|1583.36|1567.36|1583.36|1567.36|1583.36|1567.36|1583.36|1567.36|1
1641778130000|2022-01-10 01:28:50|1583.5|1567.5|1583.5|1567.5|1583.5|1567.5|1583.5|1567.5|1
1641778140000|2022-01-10 01:29:00|1583.85|1567.85|1582.96|1566.96|1583.85|1567.85|1582.96|1566.96|12
1641778150000|2022-01-10 01:29:10|1583.36|1567.36|1582.86|1566.86|1583.36|1567.36|1582.86|1566.86|8
1641778160000|2022-01-10 01:29:20|1583.01|1567.01|1582.5|1566.5|1583.26|1567.26|1582.5|1566.5|7
1641778170000|2022-01-10 01:29:30|1582.65|1566.65|1582.5|1566.5|1582.65|1566.65|1582.5|1566.5|2
1641778190000|2022-01-10 01:29:50|1582.56|1566.56|1582.56|1566.56|1582.56|1566.56|1582.56|1566.56|1
1641778200000|2022-01-10 01:30:00|1582.95|1566.95|1582.25|1566.25|1583.35|1567.35|1582.25|1566.25|12
1641778210000|2022-01-10 01:30:10|1582.5|1566.5|1582|1566|1582.5|1566.5|1582|1566|4
1641778220000|2022-01-10 01:30:20|1581.9|1565.9|1581.5|1565.5|1582|1566|1581.5|1565.5|5
1641778230000|2022-01-10 01:30:30|1581.13|1565.13|1580.89|1564.89|1581.13|1565.13|1580.89|1564.89|3
1641778240000|2022-01-10 01:30:40|1580.5|1564.5|1580.5|1564.5|1580.5|1564.5|1580.5|1564.5|1
1641778250000|2022-01-10 01:30:50|1580.8|1564.8|1580.5|1564.5|1581.3|1565.3|1580.5|1564.5|10
1641778260000|2022-01-10 01:31:00|1580.37|1564.37|1580|1564|1580.37|1564.37|1579.65|1563.65|4
1641778270000|2022-01-10 01:31:10|1579.55|1563.55|1580|1564|1580|1564|1579.05|1563.05|5
1641778280000|2022-01-10 01:31:20|1579|1563|1579.5|1563.5|1579.5|1563.5|1578.85|1562.85|8
1641778290000|2022-01-10 01:31:30|1579.09|1563.09|1579.09|1563.09|1579.09|1563.09|1579.09|1563.09|1
1641778300000|2022-01-10 01:31:40|1579.4|1563.4|1579.4|1563.4|1579.4|1563.4|1579.4|1563.4|1
1641778310000|2022-01-10 01:31:50|1579|1563|1578.5|1562.5|1579|1563|1578.5|1562.5|2
1641778320000|2022-01-10 01:32:00|1578.25|1562.25|1578|1562|1578.25|1562.25|1578|1562|2
1641778330000|2022-01-10 01:32:10|1577.65|1561.65|1577.5|1561.5|1577.65|1561.65|1577.21|1561.21|8
1641778340000|2022-01-10 01:32:20|1578|1562|1578|1562|1578|1562|1578|1562|1
1641778350000|2022-01-10 01:32:30|1577.8|1561.8|1577.5|1561.5|1577.8|1561.8|1577.5|1561.5|3
1641778360000|2022-01-10 01:32:40|1577.39|1561.39|1576.45|1560.45|1577.39|1561.39|1576.45|1560.45|4
1641778370000|2022-01-10 01:32:50|1576.7|1560.7|1576.5|1560.5|1576.7|1560.7|1576.43|1560.43|4
1641778380000|2022-01-10 01:33:00|1576.25|1560.25|1576|1560|1576.25|1560.25|1574.71|1558.71|13
1641778390000|2022-01-10 01:33:10|1575.63|1559.63|1575.63|1559.63|1575.63|1559.63|1575.63|1559.63|1
1641778400000|2022-01-10 01:33:20|1575.68|1559.68|1576.13|1560.13|1576.5|1560.5|1575.68|1559.68|4
1641778410000|2022-01-10 01:33:30|1576.05|1560.05|1576|1560|1576.28|1560.28|1575.83|1559.83|7
1641778420000|2022-01-10 01:33:40|1576.07|1560.07|1576.43|1560.43|1576.43|1560.43|1576.07|1560.07|2
1641778430000|2022-01-10 01:33:50|1576.48|1560.48|1578|1562|1578|1562|1576.48|1560.48|11
1641778440000|2022-01-10 01:34:00|1577.85|1561.85|1578.5|1562.5|1578.5|1562.5|1577.68|1561.68|9
1641778450000|2022-01-10 01:34:10|1578.95|1562.95|1578.89|1562.89|1579.45|1563.45|1578.89|1562.89|5
1641778460000|2022-01-10 01:34:20|1578.39|1562.39|1578.7|1562.7|1578.7|1562.7|1578.39|1562.39|3
1641778470000|2022-01-10 01:34:30|1578.5|1562.5|1578|1562|1578.5|1562.5|1577.75|1561.75|3
1641778480000|2022-01-10 01:34:40|1578.5|1562.5|1578.5|1562.5|1578.5|1562.5|1578.5|1562.5|1
1641778490000|2022-01-10 01:34:50|1578.87|1562.87|1578.87|1562.87|1578.87|1562.87|1578.75|1562.75|3
1641778500000|2022-01-10 01:35:00|1578.55|1562.55|1578.55|1562.55|1578.87|1562.87|1578.55|1562.55|7
1641778510000|2022-01-10 01:35:10|1578.88|1562.88|1580.21|1564.21|1580.21|1564.21|1578.88|1562.88|7
1641778520000|2022-01-10 01:35:20|1580.22|1564.22|1580.5|1564.5|1580.5|1564.5|1580.21|1564.21|10
1641778530000|2022-01-10 01:35:30|1580.85|1564.85|1581.5|1565.5|1581.5|1565.5|1580.85|1564.85|8
1641778540000|2022-01-10 01:35:40|1581.54|1565.54|1580.5|1564.5|1581.54|1565.54|1580.5|1564.5|7
1641778550000|2022-01-10 01:35:50|1581|1565|1581|1565|1581.5|1565.5|1581|1565|4
1641778560000|2022-01-10 01:36:00|1580.8|1564.8|1580.4|1564.4|1580.8|1564.8|1579|1563|10
1641778570000|2022-01-10 01:36:10|1580|1564|1580|1564|1580.45|1564.45|1580|1564|3
1641778580000|2022-01-10 01:36:20|1579.65|1563.65|1579.55|1563.55|1579.65|1563.65|1579.55|1563.55|2
1641778590000|2022-01-10 01:36:30|1579.5|1563.5|1579.5|1563.5|1579.5|1563.5|1579.1|1563.1|7
1641778600000|2022-01-10 01:36:40|1579.23|1563.23|1577.5|1561.5|1579.5|1563.5|1577.5|1561.5|12
1641778610000|2022-01-10 01:36:50|1578|1562|1578|1562|1578.25|1562.25|1578|1562|3
1641778620000|2022-01-10 01:37:00|1577.5|1561.5|1577.13|1561.13|1578|1562|1577.13|1561.13|6
1641778630000|2022-01-10 01:37:10|1577.5|1561.5|1577.5|1561.5|1577.5|1561.5|1577.5|1561.5|1
1641778640000|2022-01-10 01:37:20|1577.13|1561.13|1577.5|1561.5|1577.5|1561.5|1577|1561|7
1641778650000|2022-01-10 01:37:30|1577.55|1561.55|1577.55|1561.55|1577.55|1561.55|1577.53|1561.53|3
1641778660000|2022-01-10 01:37:40|1577.5|1561.5|1577.7|1561.7|1578.1|1562.1|1577.25|1561.25|6
1641778670000|2022-01-10 01:37:50|1577.44|1561.44|1578|1562|1578|1562|1577.44|1561.44|5
1641778680000|2022-01-10 01:38:00|1578.15|1562.15|1576.55|1560.55|1578.35|1562.35|1576.55|1560.55|9
1641778690000|2022-01-10 01:38:10|1576.46|1560.46|1576.25|1560.25|1576.5|1560.5|1576.25|1560.25|6
1641778700000|2022-01-10 01:38:20|1576.5|1560.5|1575.85|1559.85|1576.55|1560.55|1575.85|1559.85|6
1641778710000|2022-01-10 01:38:30|1575.5|1559.5|1575.27|1559.27|1575.5|1559.5|1574.86|1558.86|9
1641778720000|2022-01-10 01:38:40|1575.42|1559.42|1575.5|1559.5|1575.65|1559.65|1575.38|1559.38|5
1641778730000|2022-01-10 01:38:50|1575.65|1559.65|1575.34|1559.34|1575.65|1559.65|1575.34|1559.34|3
1641778740000|2022-01-10 01:39:00|1575.19|1559.19|1575.5|1559.5|1575.5|1559.5|1574.91|1558.91|6
1641778750000|2022-01-10 01:39:10|1576|1560|1576.5|1560.5|1576.5|1560.5|1576|1560|2
1641778760000|2022-01-10 01:39:20|1576.75|1560.75|1578|1562|1578|1562|1576.75|1560.75|4
1641778770000|2022-01-10 01:39:30|1578.02|1562.02|1577.19|1561.19|1578.02|1562.02|1577.19|1561.19|9
1641778780000|2022-01-10 01:39:40|1577.22|1561.22|1576.32|1560.32|1577.5|1561.5|1576.14|1560.14|9
1641778790000|2022-01-10 01:39:50|1576.5|1560.5|1577|1561|1577|1561|1576.5|1560.5|5
1641778800000|2022-01-10 01:40:00|1577.25|1561.25|1577.5|1561.5|1577.5|1561.5|1577.25|1561.25|2
1641778810000|2022-01-10 01:40:10|1577.65|1561.65|1577.15|1561.15|1577.65|1561.65|1577.15|1561.15|5
1641778820000|2022-01-10 01:40:20|1576.65|1560.65|1575.5|1559.5|1577|1561|1575.35|1559.35|15
1641778830000|2022-01-10 01:40:30|1575.1|1559.1|1575.21|1559.21|1575.21|1559.21|1574.5|1558.5|7
1641778840000|2022-01-10 01:40:40|1574.96|1558.96|1574.86|1558.86|1575.03|1559.03|1574.5|1558.5|9
1641778850000|2022-01-10 01:40:50|1574.65|1558.65|1574.5|1558.5|1574.65|1558.65|1574.5|1558.5|2
1641778860000|2022-01-10 01:41:00|1574.44|1558.44|1574.46|1558.46|1574.65|1558.65|1574.44|1558.44|6
1641778870000|2022-01-10 01:41:10|1574.5|1558.5|1574.5|1558.5|1574.5|1558.5|1574.25|1558.25|7
1641778880000|2022-01-10 01:41:20|1574|1558|1573.24|1557.24|1574|1558|1573.24|1557.24|8
1641778890000|2022-01-10 01:41:30|1573.19|1557.19|1573.27|1557.27|1573.4|1557.4|1572.5|1556.5|6
1641778900000|2022-01-10 01:41:40|1573.19|1557.19|1572.5|1556.5|1573.19|1557.19|1572.5|1556.5|4
1641778910000|2022-01-10 01:41:50|1572.45|1556.45|1572.5|1556.5|1572.6|1556.6|1572.45|1556.45|7
1641778920000|2022-01-10 01:42:00|1572.4|1556.4|1572.5|1556.5|1572.65|1556.65|1572.35|1556.35|10
1641778930000|2022-01-10 01:42:10|1572.65|1556.65|1573.19|1557.19|1573.3|1557.3|1572.65|1556.65|5
1641778940000|2022-01-10 01:42:20|1572.94|1556.94|1572.57|1556.57|1572.94|1556.94|1572.57|1556.57|5
1641778950000|2022-01-10 01:42:30|1572.69|1556.69|1571.5|1555.5|1572.69|1556.69|1571.3|1555.3|11
1641778960000|2022-01-10 01:42:40|1571.41|1555.41|1571.5|1555.5|1571.5|1555.5|1571.25|1555.25|4
1641778970000|2022-01-10 01:42:50|1571.65|1555.65|1570.7|1554.7|1571.65|1555.65|1570.29|1554.29|16
1641778980000|2022-01-10 01:43:00|1570.55|1554.55|1571.46|1555.46|1571.46|1555.46|1570.55|1554.55|5
1641778990000|2022-01-10 01:43:10|1571.5|1555.5|1571.46|1555.46|1571.5|1555.5|1571.46|1555.46|2
1641779000000|2022-01-10 01:43:20|1571.5|1555.5|1572|1556|1572|1556|1571.5|1555.5|2
1641779010000|2022-01-10 01:43:30|1572.45|1556.45|1571.9|1555.9|1572.45|1556.45|1571.6|1555.6|11
1641779020000|2022-01-10 01:43:40|1571.96|1555.96|1571.5|1555.5|1572.03|1556.03|1571.5|1555.5|5
1641779030000|2022-01-10 01:43:50|1571.3|1555.3|1571.5|1555.5|1571.5|1555.5|1571.25|1555.25|7
1641779040000|2022-01-10 01:44:00|1570.97|1554.97|1570.22|1554.22|1570.97|1554.97|1570.22|1554.22|8
1641779050000|2022-01-10 01:44:10|1570.25|1554.25|1570|1554|1570.25|1554.25|1569.65|1553.65|6
1641779060000|2022-01-10 01:44:20|1569.65|1553.65|1570.5|1554.5|1570.5|1554.5|1569.65|1553.65|3
1641779070000|2022-01-10 01:44:30|1570.29|1554.29|1570.5|1554.5|1570.5|1554.5|1569.85|1553.85|5
1641779080000|2022-01-10 01:44:40|1570.6|1554.6|1571.17|1555.17|1571.17|1555.17|1570.6|1554.6|4
1641779090000|2022-01-10 01:44:50|1571|1555|1570.4|1554.4|1571|1555|1570.4|1554.4|4
1641779100000|2022-01-10 01:45:00|1570.55|1554.55|1570.65|1554.65|1570.75|1554.75|1570.55|1554.55|6
1641779120000|2022-01-10 01:45:20|1571.25|1555.25|1572.3|1556.3|1572.3|1556.3|1571|1555|5
1641779130000|2022-01-10 01:45:30|1572|1556|1571.68|1555.68|1572|1556|1571.5|1555.5|7
1641779140000|2022-01-10 01:45:40|1571.78|1555.78|1572.76|1556.76|1572.76|1556.76|1571.78|1555.78|9
1641779150000|2022-01-10 01:45:50|1572.86|1556.86|1572.76|1556.76|1572.93|1556.93|1572.76|1556.76|5
1641779160000|2022-01-10 01:46:00|1572.47|1556.47|1572.4|1556.4|1572.47|1556.47|1571.55|1555.55|6
1641779170000|2022-01-10 01:46:10|1572.5|1556.5|1572|1556|1572.5|1556.5|1571.65|1555.65|6
1641779180000|2022-01-10 01:46:20|1572.5|1556.5|1572.5|1556.5|1572.5|1556.5|1572.5|1556.5|1
1641779190000|2022-01-10 01:46:30|1572.4|1556.4|1572.5|1556.5|1572.5|1556.5|1572.4|1556.4|2
1641779220000|2022-01-10 01:47:00|1572.22|1556.22|1571.82|1555.82|1572.22|1556.22|1571.74|1555.74|5
1641779230000|2022-01-10 01:47:10|1571.55|1555.55|1572|1556|1572|1556|1571.55|1555.55|3
1641779240000|2022-01-10 01:47:20|1572.45|1556.45|1573.77|1557.77|1574.12|1558.12|1572.45|1556.45|7
1641779250000|2022-01-10 01:47:30|1573.76|1557.76|1573.65|1557.65|1573.77|1557.77|1573.65|1557.65|3
1641779260000|2022-01-10 01:47:40|1573.77|1557.77|1574.79|1558.79|1575.08|1559.08|1573.55|1557.55|10
1641779270000|2022-01-10 01:47:50|1574.72|1558.72|1573.89|1557.89|1574.8|1558.8|1573.6|1557.6|10
1641779280000|2022-01-10 01:48:00|1573.55|1557.55|1574|1558|1574|1558|1573.55|1557.55|3
1641779290000|2022-01-10 01:48:10|1574.5|1558.5|1575.5|1559.5|1575.5|1559.5|1574.5|1558.5|4
1641779300000|2022-01-10 01:48:20|1575.29|1559.29|1574.8|1558.8|1575.5|1559.5|1574.5|1558.5|10
1641779310000|2022-01-10 01:48:30|1574.5|1558.5|1574|1558|1574.8|1558.8|1574|1558|6
1641779320000|2022-01-10 01:48:40|1574.24|1558.24|1575|1559|1575|1559|1574|1558|4
1641779330000|2022-01-10 01:48:50|1574.88|1558.88|1575|1559|1575|1559|1574.88|1558.88|2
1641779340000|2022-01-10 01:49:00|1574.55|1558.55|1575.13|1559.13|1575.13|1559.13|1574.55|1558.55|2
1641779350000|2022-01-10 01:49:10|1575.5|1559.5|1575.5|1559.5|1575.5|1559.5|1575.5|1559.5|1
1641779360000|2022-01-10 01:49:20|1575.45|1559.45|1575.45|1559.45|1575.45|1559.45|1575.45|1559.45|1
1641779370000|2022-01-10 01:49:30|1575|1559|1574.86|1558.86|1575|1559|1574.86|1558.86|2
1641779380000|2022-01-10 01:49:40|1575|1559|1574|1558|1575|1559|1574|1558|9
1641779400000|2022-01-10 01:50:00|1574.5|1558.5|1575.58|1559.58|1575.58|1559.58|1574.5|1558.5|5
1641779410000|2022-01-10 01:50:10|1575.08|1559.08|1575.58|1559.58|1575.68|1559.68|1575.08|1559.08|7
1641779420000|2022-01-10 01:50:20|1575.68|1559.68|1575.58|1559.58|1575.68|1559.68|1575.58|1559.58|2
1641779430000|2022-01-10 01:50:30|1575.7|1559.7|1575.5|1559.5|1575.73|1559.73|1575.5|1559.5|7
1641779440000|2022-01-10 01:50:40|1575.58|1559.58|1575.4|1559.4|1575.58|1559.58|1575|1559|10
1641779450000|2022-01-10 01:50:50|1575.25|1559.25|1575.5|1559.5|1575.5|1559.5|1575.25|1559.25|2
1641779470000|2022-01-10 01:51:10|1575|1559|1575|1559|1575|1559|1575|1559|1
1641779480000|2022-01-10 01:51:20|1574.83|1558.83|1575.25|1559.25|1575.35|1559.35|1574.83|1558.83|6
1641779490000|2022-01-10 01:51:30|1574.55|1558.55|1574.5|1558.5|1574.55|1558.55|1574.44|1558.44|4
1641779500000|2022-01-10 01:51:40|1575|1559|1574.65|1558.65|1575.45|1559.45|1574.65|1558.65|5
1641779510000|2022-01-10 01:51:50|1574.59|1558.59|1574.5|1558.5|1574.59|1558.59|1574.39|1558.39|5
1641779520000|2022-01-10 01:52:00|1574.44|1558.44|1575|1559|1575|1559|1574.44|1558.44|9
1641779530000|2022-01-10 01:52:10|1575.06|1559.06|1575.06|1559.06|1575.06|1559.06|1575.06|1559.06|1
1641779540000|2022-01-10 01:52:20|1575.5|1559.5|1574.77|1558.77|1575.5|1559.5|1574.5|1558.5|7
1641779550000|2022-01-10 01:52:30|1574.72|1558.72|1573.5|1557.5|1574.72|1558.72|1573.37|1557.37|6
1641779560000|2022-01-10 01:52:40|1573.65|1557.65|1573.65|1557.65|1573.65|1557.65|1573.65|1557.65|1
1641779570000|2022-01-10 01:52:50|1573.9|1557.9|1574.73|1558.73|1574.73|1558.73|1573.9|1557.9|10
1641779580000|2022-01-10 01:53:00|1574.5|1558.5|1574.49|1558.49|1574.77|1558.77|1574.49|1558.49|4
1641779590000|2022-01-10 01:53:10|1574.76|1558.76|1574.76|1558.76|1574.8|1558.8|1574.76|1558.76|3
1641779600000|2022-01-10 01:53:20|1574.95|1558.95|1575.27|1559.27|1575.35|1559.35|1574.95|1558.95|7
1641779610000|2022-01-10 01:53:30|1575.09|1559.09|1575.27|1559.27|1575.27|1559.27|1575.09|1559.09|2
1641779620000|2022-01-10 01:53:40|1575.09|1559.09|1574.91|1558.91|1575.27|1559.27|1574.91|1558.91|7
1641779630000|2022-01-10 01:53:50|1574.64|1558.64|1574.43|1558.43|1574.64|1558.64|1574.43|1558.43|2
1641779640000|2022-01-10 01:54:00|1573.85|1557.85|1573.75|1557.75|1573.85|1557.85|1573.75|1557.75|2
1641779650000|2022-01-10 01:54:10|1573.5|1557.5|1573|1557|1573.5|1557.5|1573|1557|5
1641779670000|2022-01-10 01:54:30|1572.99|1556.99|1573.5|1557.5|1573.5|1557.5|1572.99|1556.99|4
1641779680000|2022-01-10 01:54:40|1574|1558|1574.4|1558.4|1574.4|1558.4|1574|1558|2
1641779690000|2022-01-10 01:54:50|1574.26|1558.26|1573.71|1557.71|1574.26|1558.26|1573.71|1557.71|2
1641779700000|2022-01-10 01:55:00|1573.88|1557.88|1573.85|1557.85|1573.97|1557.97|1573.64|1557.64|6
1641779710000|2022-01-10 01:55:10|1573.88|1557.88|1574|1558|1574|1558|1573.71|1557.71|8
1641779720000|2022-01-10 01:55:20|1574.5|1558.5|1574.9|1558.9|1575.12|1559.12|1574.5|1558.5|4
1641779730000|2022-01-10 01:55:30|1574.98|1558.98|1575.5|1559.5|1575.5|1559.5|1574.98|1558.98|5
1641779740000|2022-01-10 01:55:40|1576|1560|1576.5|1560.5|1576.5|1560.5|1576|1560|3
1641779750000|2022-01-10 01:55:50|1576.13|1560.13|1576.1|1560.1|1576.13|1560.13|1576.1|1560.1|2
1641779760000|2022-01-10 01:56:00|1576.5|1560.5|1575.5|1559.5|1576.5|1560.5|1575.5|1559.5|10
1641779770000|2022-01-10 01:56:10|1575.65|1559.65|1576.5|1560.5|1576.5|1560.5|1575.65|1559.65|8
1641779790000|2022-01-10 01:56:30|1576.66|1560.66|1578.5|1562.5|1578.5|1562.5|1576.66|1560.66|7
1641779800000|2022-01-10 01:56:40|1578.41|1562.41|1578.25|1562.25|1578.41|1562.41|1578|1562|8
1641779810000|2022-01-10 01:56:50|1578|1562|1577.53|1561.53|1578|1562|1577.53|1561.53|8
1641779820000|2022-01-10 01:57:00|1577.7|1561.7|1578.5|1562.5|1578.5|1562.5|1577.53|1561.53|6
1641779830000|2022-01-10 01:57:10|1578.45|1562.45|1578.7|1562.7|1578.9|1562.9|1578.45|1562.45|6
1641779840000|2022-01-10 01:57:20|1579|1563|1578|1562|1579.5|1563.5|1577.6|1561.6|12
1641779850000|2022-01-10 01:57:30|1577.55|1561.55|1578|1562|1578|1562|1577.31|1561.31|6
1641779860000|2022-01-10 01:57:40|1578.09|1562.09|1578.5|1562.5|1579|1563|1578.09|1562.09|10
1641779870000|2022-01-10 01:57:50|1578.25|1562.25|1577.6|1561.6|1578.5|1562.5|1577.6|1561.6|6
1641779880000|2022-01-10 01:58:00|1577.5|1561.5|1577.5|1561.5|1577.5|1561.5|1577.5|1561.5|1
1641779890000|2022-01-10 01:58:10|1577.13|1561.13|1576.5|1560.5|1577.13|1561.13|1576.5|1560.5|5
1641779900000|2022-01-10 01:58:20|1577|1561|1577|1561|1577|1561|1577|1561|1
1641779910000|2022-01-10 01:58:30|1576.5|1560.5|1576.95|1560.95|1576.95|1560.95|1576.5|1560.5|4
1641779920000|2022-01-10 01:58:40|1577.45|1561.45|1578.4|1562.4|1578.4|1562.4|1577.45|1561.45|6
1641779930000|2022-01-10 01:58:50|1578|1562|1577.85|1561.85|1578|1562|1577.85|1561.85|2
1641779940000|2022-01-10 01:59:00|1577.98|1561.98|1578.54|1562.54|1578.54|1562.54|1577.98|1561.98|5
1641779950000|2022-01-10 01:59:10|1578.57|1562.57|1578.06|1562.06|1578.6|1562.6|1577.96|1561.96|8
1641779960000|2022-01-10 01:59:20|1578.46|1562.46|1578.04|1562.04|1578.46|1562.46|1577.65|1561.65|6
1641779970000|2022-01-10 01:59:30|1578.54|1562.54|1578.5|1562.5|1578.65|1562.65|1578.45|1562.45|7
1641779980000|2022-01-10 01:59:40|1578.57|1562.57|1578.6|1562.6|1578.6|1562.6|1578.57|1562.57|2
1641779990000|2022-01-10 01:59:50|1578.57|1562.57|1578.57|1562.57|1578.64|1562.64|1578.5|1562.5|5
1641780000000|2022-01-10 02:00:00|1579.17|1563.17|1579.5|1563.5|1579.5|1563.5|1578.57|1562.57|6
1641780010000|2022-01-10 02:00:10|1579.3|1563.3|1578.57|1562.57|1579.5|1563.5|1578.57|1562.57|8
1641780020000|2022-01-10 02:00:20|1578.7|1562.7|1578.07|1562.07|1578.7|1562.7|1578.07|1562.07|6
1641780030000|2022-01-10 02:00:30|1577.5|1561.5|1576.32|1560.32|1577.5|1561.5|1576.32|1560.32|10
1641780040000|2022-01-10 02:00:40|1576.6|1560.6|1576.61|1560.61|1576.89|1560.89|1576.5|1560.5|8
1641780050000|2022-01-10 02:00:50|1576.5|1560.5|1576.8|1560.8|1576.8|1560.8|1576.23|1560.23|6
1641780060000|2022-01-10 02:01:00|1576.5|1560.5|1576.5|1560.5|1576.5|1560.5|1576.5|1560.5|1
1641780070000|2022-01-10 02:01:10|1576.8|1560.8|1577.39|1561.39|1577.45|1561.45|1576.8|1560.8|5
1641780080000|2022-01-10 02:01:20|1577.46|1561.46|1577.5|1561.5|1577.5|1561.5|1577.46|1561.46|2
1641780090000|2022-01-10 02:01:30|1577.45|1561.45|1577.4|1561.4|1577.45|1561.45|1577.34|1561.34|3
1641780100000|2022-01-10 02:01:40|1577.5|1561.5|1577.5|1561.5|1577.55|1561.55|1577.48|1561.48|5
1641780110000|2022-01-10 02:01:50|1578|1562|1577.45|1561.45|1578|1562|1577.45|1561.45|2
1641780120000|2022-01-10 02:02:00|1577.5|1561.5|1577.5|1561.5|1577.5|1561.5|1577.45|1561.45|4
1641780130000|2022-01-10 02:02:10|1577.7|1561.7|1577.5|1561.5|1577.85|1561.85|1577.5|1561.5|4
1641780140000|2022-01-10 02:02:20|1578|1562|1579|1563|1579|1563|1578|1562|7
1641780150000|2022-01-10 02:02:30|1578.9|1562.9|1578.5|1562.5|1578.9|1562.9|1578.5|1562.5|2
1641780160000|2022-01-10 02:02:40|1578.67|1562.67|1578.63|1562.63|1578.8|1562.8|1578.5|1562.5|5
1641780170000|2022-01-10 02:02:50|1578.5|1562.5|1577.5|1561.5|1578.63|1562.63|1577.5|1561.5|8
1641780180000|2022-01-10 02:03:00|1577.79|1561.79|1577.5|1561.5|1577.88|1561.88|1577.5|1561.5|9
1641780190000|2022-01-10 02:03:10|1577.88|1561.88|1578|1562|1578|1562|1577.88|1561.88|2
1641780200000|2022-01-10 02:03:20|1578.18|1562.18|1578.5|1562.5|1578.61|1562.61|1578.18|1562.18|5
1641780210000|2022-01-10 02:03:30|1578.68|1562.68|1578.5|1562.5|1578.68|1562.68|1578.5|1562.5|2
1641780230000|2022-01-10 02:03:50|1578.38|1562.38|1578|1562|1578.5|1562.5|1577.83|1561.83|7
1641780240000|2022-01-10 02:04:00|1577.5|1561.5|1576.5|1560.5|1577.5|1561.5|1575.85|1559.85|12
1641780250000|2022-01-10 02:04:10|1576.88|1560.88|1576.5|1560.5|1576.88|1560.88|1576.25|1560.25|4
1641780260000|2022-01-10 02:04:20|1576.25|1560.25|1575.5|1559.5|1576.25|1560.25|1575.5|1559.5|7
1641780270000|2022-01-10 02:04:30|1575.39|1559.39|1574.5|1558.5|1575.39|1559.39|1574.5|1558.5|2
1641780280000|2022-01-10 02:04:40|1574.21|1558.21|1574.4|1558.4|1574.4|1558.4|1574.21|1558.21|3
1641780290000|2022-01-10 02:04:50|1574.45|1558.45|1575.5|1559.5|1575.9|1559.9|1574.45|1558.45|9
1641780300000|2022-01-10 02:05:00|1575.88|1559.88|1575|1559|1576|1560|1575|1559|9
1641780310000|2022-01-10 02:05:10|1574.91|1558.91|1574.36|1558.36|1574.91|1558.91|1574.11|1558.11|8
1641780320000|2022-01-10 02:05:20|1574.5|1558.5|1574.9|1558.9|1575|1559|1574.21|1558.21|7
1641780330000|2022-01-10 02:05:30|1574.5|1558.5|1574.36|1558.36|1574.5|1558.5|1574.36|1558.36|3
1641780340000|2022-01-10 02:05:40|1574.5|1558.5|1573.81|1557.81|1574.5|1558.5|1573.81|1557.81|5
1641780350000|2022-01-10 02:05:50|1574.21|1558.21|1574.21|1558.21|1574.21|1558.21|1574.21|1558.21|1
1641780360000|2022-01-10 02:06:00|1573.96|1557.96|1574.21|1558.21|1574.21|1558.21|1573.71|1557.71|6
1641780380000|2022-01-10 02:06:20|1573.71|1557.71|1574.23|1558.23|1574.23|1558.23|1573.71|1557.71|5
1641780390000|2022-01-10 02:06:30|1574.5|1558.5|1574.15|1558.15|1574.5|1558.5|1574.15|1558.15|4
1641780400000|2022-01-10 02:06:40|1573.65|1557.65|1573.5|1557.5|1573.65|1557.65|1573.5|1557.5|3
1641780410000|2022-01-10 02:06:50|1573.75|1557.75|1574.21|1558.21|1574.21|1558.21|1573.71|1557.71|7
1641780420000|2022-01-10 02:07:00|1574.1|1558.1|1572.1|1556.1|1574.1|1558.1|1572.1|1556.1|5
1641780430000|2022-01-10 02:07:10|1571.75|1555.75|1572.22|1556.22|1572.22|1556.22|1571.75|1555.75|9
1641780440000|2022-01-10 02:07:20|1572|1556|1571.5|1555.5|1572|1556|1571.5|1555.5|2
1641780460000|2022-01-10 02:07:40|1571.55|1555.55|1571.5|1555.5|1571.55|1555.55|1571.5|1555.5|2
1641780470000|2022-01-10 02:07:50|1571.48|1555.48|1571.5|1555.5|1571.5|1555.5|1571.45|1555.45|3
1641780480000|2022-01-10 02:08:00|1571|1555|1570.5|1554.5|1571|1555|1570.5|1554.5|2
1641780490000|2022-01-10 02:08:10|1570.79|1554.79|1571.5|1555.5|1571.5|1555.5|1570.5|1554.5|7
1641780500000|2022-01-10 02:08:20|1571.35|1555.35|1570.5|1554.5|1571.35|1555.35|1570.5|1554.5|3
1641780520000|2022-01-10 02:08:40|1570.72|1554.72|1572.3|1556.3|1572.3|1556.3|1570.5|1554.5|7
1641780530000|2022-01-10 02:08:50|1572|1556|1571.5|1555.5|1572.01|1556.01|1571.5|1555.5|4
1641780540000|2022-01-10 02:09:00|1571.25|1555.25|1570.56|1554.56|1571.25|1555.25|1570.5|1554.5|6
1641780550000|2022-01-10 02:09:10|1570.53|1554.53|1570.35|1554.35|1570.53|1554.53|1569.91|1553.91|7
1641780560000|2022-01-10 02:09:20|1570.5|1554.5|1571.35|1555.35|1571.35|1555.35|1570.5|1554.5|7
1641780570000|2022-01-10 02:09:30|1571.64|1555.64|1572.5|1556.5|1572.81|1556.81|1571.64|1555.64|11
1641780590000|2022-01-10 02:09:50|1572.45|1556.45|1572.35|1556.35|1572.45|1556.45|1572.3|1556.3|3
1641780600000|2022-01-10 02:10:00|1572.5|1556.5|1572.71|1556.71|1573.06|1557.06|1572.5|1556.5|5
1641780610000|2022-01-10 02:10:10|1572.5|1556.5|1572.5|1556.5|1572.68|1556.68|1572.5|1556.5|5
1641780630000|2022-01-10 02:10:30|1572.35|1556.35|1572.6|1556.6|1572.6|1556.6|1572.3|1556.3|4
1641780640000|2022-01-10 02:10:40|1572.59|1556.59|1573.4|1557.4|1573.4|1557.4|1572.59|1556.59|7
1641780660000|2022-01-10 02:11:00|1573.46|1557.46|1573.4|1557.4|1574|1558|1573.4|1557.4|10
1641780670000|2022-01-10 02:11:10|1573|1557|1572.5|1556.5|1573|1557|1572.5|1556.5|6
1641780680000|2022-01-10 02:11:20|1572.46|1556.46|1572.5|1556.5|1572.5|1556.5|1572.4|1556.4|3
1641780690000|2022-01-10 02:11:30|1572.53|1556.53|1572.5|1556.5|1572.53|1556.53|1572.5|1556.5|2
1641780700000|2022-01-10 02:11:40|1572.53|1556.53|1572.5|1556.5|1572.68|1556.68|1572.5|1556.5|5
1641780710000|2022-01-10 02:11:50|1572.61|1556.61|1572.5|1556.5|1572.72|1556.72|1572.5|1556.5|5
1641780720000|2022-01-10 02:12:00|1572.66|1556.66|1572.46|1556.46|1572.66|1556.66|1572.46|1556.46|5
1641780730000|2022-01-10 02:12:10|1572.5|1556.5|1572.19|1556.19|1572.65|1556.65|1572.19|1556.19|6
1641780740000|2022-01-10 02:12:20|1572.18|1556.18|1571|1555|1572.18|1556.18|1571|1555|5
1641780750000|2022-01-10 02:12:30|1570.9|1554.9|1570.55|1554.55|1571.1|1555.1|1570.5|1554.5|8
1641780760000|2022-01-10 02:12:40|1570.5|1554.5|1570.55|1554.55|1570.55|1554.55|1570.5|1554.5|2
1641780770000|2022-01-10 02:12:50|1570.5|1554.5|1570.46|1554.46|1571|1555|1570.46|1554.46|6
1641780780000|2022-01-10 02:13:00|1570.5|1554.5|1571.4|1555.4|1571.4|1555.4|1570.5|1554.5|2
1641780790000|2022-01-10 02:13:10|1570.96|1554.96|1571.2|1555.2|1571.2|1555.2|1570.88|1554.88|5
1641780800000|2022-01-10 02:13:20|1570.5|1554.5|1570.88|1554.88|1570.88|1554.88|1570.5|1554.5|2
1641780810000|2022-01-10 02:13:30|1571.13|1555.13|1569.75|1553.75|1571.13|1555.13|1569.75|1553.75|5
1641780820000|2022-01-10 02:13:40|1569.6|1553.6|1569.6|1553.6|1569.6|1553.6|1569.6|1553.6|1
1641780830000|2022-01-10 02:13:50|1569|1553|1569.5|1553.5|1569.5|1553.5|1569|1553|3
1641780840000|2022-01-10 02:14:00|1569.81|1553.81|1569.44|1553.44|1569.95|1553.95|1569.4|1553.4|9
1641780850000|2022-01-10 02:14:10|1569|1553|1568.5|1552.5|1569|1553|1568.5|1552.5|3
1641780860000|2022-01-10 02:14:20|1568.47|1552.47|1568|1552|1568.5|1552.5|1568|1552|3
1641780870000|2022-01-10 02:14:30|1568.29|1552.29|1568.59|1552.59|1568.9|1552.9|1568.29|1552.29|6
1641780880000|2022-01-10 02:14:40|1569.08|1553.08|1569.5|1553.5|1569.5|1553.5|1569.08|1553.08|3
1641780890000|2022-01-10 02:14:50|1569.9|1553.9|1569.5|1553.5|1569.9|1553.9|1569.5|1553.5|4
1641780900000|2022-01-10 02:15:00|1569|1553|1568.59|1552.59|1569|1553|1568.59|1552.59|2
1641780920000|2022-01-10 02:15:20|1568.6|1552.6|1568.5|1552.5|1569|1553|1568.5|1552.5|6
1641780930000|2022-01-10 02:15:30|1568.45|1552.45|1568.45|1552.45|1568.45|1552.45|1568.45|1552.45|1
1641780940000|2022-01-10 02:15:40|1568|1552|1567.88|1551.88|1568|1552|1567.88|1551.88|2
1641780950000|2022-01-10 02:15:50|1567.5|1551.5|1567.5|1551.5|1567.5|1551.5|1567.5|1551.5|1
1641780960000|2022-01-10 02:16:00|1567.69|1551.69|1567.63|1551.63|1567.7|1551.7|1567.5|1551.5|5
1641780970000|2022-01-10 02:16:10|1567.56|1551.56|1567.5|1551.5|1567.56|1551.56|1567.5|1551.5|2
1641780980000|2022-01-10 02:16:20|1567.72|1551.72|1567.7|1551.7|1568.07|1552.07|1567.5|1551.5|5
1641780990000|2022-01-10 02:16:30|1567.5|1551.5|1566.86|1550.86|1567.5|1551.5|1566.86|1550.86|8
1641781000000|2022-01-10 02:16:40|1567.11|1551.11|1567.36|1551.36|1567.36|1551.36|1567.07|1551.07|4
1641781010000|2022-01-10 02:16:50|1566.86|1550.86|1566.7|1550.7|1566.86|1550.86|1566.7|1550.7|2
1641781020000|2022-01-10 02:17:00|1566.65|1550.65|1567.14|1551.14|1567.14|1551.14|1566.65|1550.65|4
1641781030000|2022-01-10 02:17:10|1567.15|1551.15|1567.5|1551.5|1567.95|1551.95|1567.15|1551.15|9
1641781040000|2022-01-10 02:17:20|1567.35|1551.35|1568.5|1552.5|1568.5|1552.5|1567.35|1551.35|5
1641781050000|2022-01-10 02:17:30|1568.9|1552.9|1568.65|1552.65|1568.9|1552.9|1568.5|1552.5|5
1641781060000|2022-01-10 02:17:40|1568.88|1552.88|1568.65|1552.65|1568.88|1552.88|1568.5|1552.5|7
1641781070000|2022-01-10 02:17:50|1568.5|1552.5|1569.59|1553.59|1569.59|1553.59|1568.5|1552.5|7
1641781080000|2022-01-10 02:18:00|1569.73|1553.73|1568.59|1552.59|1570.05|1554.05|1568.59|1552.59|11
1641781090000|2022-01-10 02:18:10|1568.5|1552.5|1568.5|1552.5|1568.58|1552.58|1568.5|1552.5|3
1641781110000|2022-01-10 02:18:30|1568.8|1552.8|1571.06|1555.06|1571.06|1555.06|1568.8|1552.8|9
1641781120000|2022-01-10 02:18:40|1571.28|1555.28|1572.04|1556.04|1572.2|1556.2|1571.28|1555.28|7
1641781130000|2022-01-10 02:18:50|1571.54|1555.54|1571.81|1555.81|1572.09|1556.09|1571.23|1555.23|8
1641781140000|2022-01-10 02:19:00|1572.3|1556.3|1572.09|1556.09|1572.6|1556.6|1572.09|1556.09|9
1641781150000|2022-01-10 02:19:10|1572.45|1556.45|1572.09|1556.09|1572.45|1556.45|1572.09|1556.09|4
1641781160000|2022-01-10 02:19:20|1572.18|1556.18|1572.6|1556.6|1572.81|1556.81|1572.18|1556.18|9
1641781170000|2022-01-10 02:19:30|1572.66|1556.66|1572.09|1556.09|1572.66|1556.66|1572.06|1556.06|13
1641781180000|2022-01-10 02:19:40|1572.3|1556.3|1572.19|1556.19|1572.62|1556.62|1572.08|1556.08|14
1641781190000|2022-01-10 02:19:50|1572.5|1556.5|1572.5|1556.5|1572.5|1556.5|1572.5|1556.5|1
1641781200000|2022-01-10 02:20:00|1572.63|1556.63|1572.38|1556.38|1572.71|1556.71|1572.38|1556.38|5
1641781210000|2022-01-10 02:20:10|1572.5|1556.5|1573.39|1557.39|1573.39|1557.39|1572.49|1556.49|11
1641781220000|2022-01-10 02:20:20|1573.69|1557.69|1572.5|1556.5|1573.75|1557.75|1572.5|1556.5|8
1641781230000|2022-01-10 02:20:30|1572.62|1556.62|1572.25|1556.25|1572.71|1556.71|1572.25|1556.25|11
1641781240000|2022-01-10 02:20:40|1572.48|1556.48|1573.1|1557.1|1573.1|1557.1|1572.48|1556.48|7
1641781250000|2022-01-10 02:20:50|1573.16|1557.16|1573.5|1557.5|1573.5|1557.5|1573.16|1557.16|5
1641781260000|2022-01-10 02:21:00|1573.27|1557.27|1573.5|1557.5|1573.5|1557.5|1573.27|1557.27|2
1641781270000|2022-01-10 02:21:10|1573.05|1557.05|1573.05|1557.05|1573.05|1557.05|1573.05|1557.05|1
1641781280000|2022-01-10 02:21:20|1573.58|1557.58|1573.45|1557.45|1573.58|1557.58|1573.25|1557.25|4
1641781290000|2022-01-10 02:21:30|1573.5|1557.5|1573.5|1557.5|1573.5|1557.5|1573.5|1557.5|1
1641781300000|2022-01-10 02:21:40|1573.57|1557.57|1573.57|1557.57|1573.57|1557.57|1573.57|1557.57|1
1641781310000|2022-01-10 02:21:50|1573.58|1557.58|1574.25|1558.25|1574.25|1558.25|1573.58|1557.58|3
1641781320000|2022-01-10 02:22:00|1574.5|1558.5|1574.55|1558.55|1575.4|1559.4|1574.5|1558.5|8
1641781330000|2022-01-10 02:22:10|1574.5|1558.5|1574.5|1558.5|1575|1559|1574.5|1558.5|4
1641781340000|2022-01-10 02:22:20|1574.6|1558.6|1574.5|1558.5|1574.6|1558.6|1574.5|1558.5|2
1641781350000|2022-01-10 02:22:30|1574.6|1558.6|1575.1|1559.1|1575.1|1559.1|1574.6|1558.6|3
1641781360000|2022-01-10 02:22:40|1575.05|1559.05|1575.05|1559.05|1575.05|1559.05|1575.05|1559.05|1
1641781370000|2022-01-10 02:22:50|1574.91|1558.91|1575|1559|1575|1559|1573.65|1557.65|10
1641781380000|2022-01-10 02:23:00|1574.6|1558.6|1574.6|1558.6|1574.6|1558.6|1574.6|1558.6|1
1641781390000|2022-01-10 02:23:10|1574.79|1558.79|1574.79|1558.79|1574.79|1558.79|1574.79|1558.79|1
1641781400000|2022-01-10 02:23:20|1575.1|1559.1|1575.25|1559.25|1575.25|1559.25|1575.1|1559.1|3
1641781410000|2022-01-10 02:23:30|1575.17|1559.17|1575.25|1559.25|1575.25|1559.25|1575.1|1559.1|5
1641781420000|2022-01-10 02:23:40|1574.85|1558.85|1574.74|1558.74|1575.05|1559.05|1574.74|1558.74|4
1641781430000|2022-01-10 02:23:50|1575|1559|1576.24|1560.24|1576.5|1560.5|1574.69|1558.69|11
1641781440000|2022-01-10 02:24:00|1576.39|1560.39|1576.74|1560.74|1577.4|1561.4|1576.28|1560.28|14
1641781450000|2022-01-10 02:24:10|1576.5|1560.5|1577.35|1561.35|1577.35|1561.35|1576.5|1560.5|3
1641781460000|2022-01-10 02:24:20|1577.32|1561.32|1577.35|1561.35|1577.45|1561.45|1577.1|1561.1|5
1641781470000|2022-01-10 02:24:30|1577|1561|1577.35|1561.35|1577.45|1561.45|1577|1561|6
1641781480000|2022-01-10 02:24:40|1577.15|1561.15|1577.5|1561.5|1577.5|1561.5|1577.15|1561.15|5
1641781490000|2022-01-10 02:24:50|1577|1561|1577.18|1561.18|1577.18|1561.18|1576.6|1560.6|8
1641781500000|2022-01-10 02:25:00|1577.08|1561.08|1577.5|1561.5|1577.6|1561.6|1576.5|1560.5|10
1641781510000|2022-01-10 02:25:10|1577.41|1561.41|1578.2|1562.2|1578.34|1562.34|1577.41|1561.41|10
1641781520000|2022-01-10 02:25:20|1578.5|1562.5|1578|1562|1578.65|1562.65|1578|1562|8
1641781530000|2022-01-10 02:25:30|1578.17|1562.17|1578.5|1562.5|1579|1563|1578.17|1562.17|6
1641781540000|2022-01-10 02:25:40|1578.75|1562.75|1578.89|1562.89|1578.92|1562.92|1578.5|1562.5|5
1641781550000|2022-01-10 02:25:50|1578.64|1562.64|1578.56|1562.56|1579.14|1563.14|1578.5|1562.5|6
1641781560000|2022-01-10 02:26:00|1578.5|1562.5|1578.25|1562.25|1578.5|1562.5|1577.95|1561.95|5
1641781570000|2022-01-10 02:26:10|1578.1|1562.1|1577.85|1561.85|1578.25|1562.25|1577.7|1561.7|7
1641781580000|2022-01-10 02:26:20|1578.16|1562.16|1578.3|1562.3|1578.3|1562.3|1578.16|1562.16|2
1641781590000|2022-01-10 02:26:30|1578.27|1562.27|1578.5|1562.5|1578.5|1562.5|1578.27|1562.27|6
1641781600000|2022-01-10 02:26:40|1578.48|1562.48|1578.5|1562.5|1578.65|1562.65|1578.25|1562.25|8
1641781610000|2022-01-10 02:26:50|1578.6|1562.6|1579.5|1563.5|1579.5|1563.5|1578.6|1562.6|7
1641781620000|2022-01-10 02:27:00|1579.22|1563.22|1579.25|1563.25|1579.5|1563.5|1579.13|1563.13|11
1641781630000|2022-01-10 02:27:10|1579.13|1563.13|1579.13|1563.13|1579.13|1563.13|1579.13|1563.13|1
1641781640000|2022-01-10 02:27:20|1578.98|1562.98|1579.63|1563.63|1579.63|1563.63|1578.98|1562.98|4
1641781650000|2022-01-10 02:27:30|1579.5|1563.5|1579|1563|1579.5|1563.5|1579|1563|4
1641781660000|2022-01-10 02:27:40|1578.5|1562.5|1578.5|1562.5|1578.5|1562.5|1578.5|1562.5|1
1641781670000|2022-01-10 02:27:50|1578.1|1562.1|1578|1562|1578.5|1562.5|1577.55|1561.55|7
1641781680000|2022-01-10 02:28:00|1577.5|1561.5|1578.59|1562.59|1578.59|1562.59|1577.5|1561.5|9
1641781690000|2022-01-10 02:28:10|1578.5|1562.5|1578.84|1562.84|1579.03|1563.03|1578.5|1562.5|8
1641781700000|2022-01-10 02:28:20|1578.55|1562.55|1578.35|1562.35|1578.8|1562.8|1578.35|1562.35|6
1641781710000|2022-01-10 02:28:30|1578.25|1562.25|1578.16|1562.16|1578.25|1562.25|1577.5|1561.5|8
1641781720000|2022-01-10 02:28:40|1578|1562|1578.42|1562.42|1578.46|1562.46|1578|1562|8
1641781730000|2022-01-10 02:28:50|1578.5|1562.5|1578.5|1562.5|1578.9|1562.9|1578.5|1562.5|5
1641781740000|2022-01-10 02:29:00|1578.67|1562.67|1578.84|1562.84|1578.84|1562.84|1578.67|1562.67|2
1641781760000|2022-01-10 02:29:20|1579.15|1563.15|1579.5|1563.5|1579.75|1563.75|1579.02|1563.02|6
1641781770000|2022-01-10 02:29:30|1579.45|1563.45|1579.29|1563.29|1579.45|1563.45|1579.29|1563.29|2
1641781780000|2022-01-10 02:29:40|1579.45|1563.45|1579.53|1563.53|1579.55|1563.55|1579.45|1563.45|5
1641781790000|2022-01-10 02:29:50|1579.5|1563.5|1580.6|1564.6|1580.72|1564.72|1579.5|1563.5|6
1641781800000|2022-01-10 02:30:00|1580.69|1564.69|1580|1564|1580.72|1564.72|1579.95|1563.95|9
1641781810000|2022-01-10 02:30:10|1579.55|1563.55|1579.2|1563.2|1579.55|1563.55|1579.2|1563.2|4
1641781820000|2022-01-10 02:30:20|1579.09|1563.09|1578.43|1562.43|1579.2|1563.2|1578.43|1562.43|7
1641781830000|2022-01-10 02:30:30|1578.13|1562.13|1578.75|1562.75|1578.75|1562.75|1578.13|1562.13|7
1641781840000|2022-01-10 02:30:40|1579.05|1563.05|1579.17|1563.17|1579.64|1563.64|1579.05|1563.05|6
1641781850000|2022-01-10 02:30:50|1580|1564|1580|1564|1580.25|1564.25|1579.93|1563.93|7
1641781860000|2022-01-10 02:31:00|1579.5|1563.5|1579.5|1563.5|1579.5|1563.5|1579.21|1563.21|3
1641781870000|2022-01-10 02:31:10|1579|1563|1579.19|1563.19|1579.19|1563.19|1579|1563|2
1641781880000|2022-01-10 02:31:20|1579.2|1563.2|1579.5|1563.5|1579.77|1563.77|1579.2|1563.2|4
1641781890000|2022-01-10 02:31:30|1579.81|1563.81|1580|1564|1580|1564|1579.5|1563.5|5
1641781900000|2022-01-10 02:31:40|1579.5|1563.5|1579.65|1563.65|1579.65|1563.65|1579.5|1563.5|2
1641781910000|2022-01-10 02:31:50|1579.9|1563.9|1580.25|1564.25|1580.25|1564.25|1579.5|1563.5|4
1641781930000|2022-01-10 02:32:10|1579.75|1563.75|1579.44|1563.44|1579.75|1563.75|1579.44|1563.44|2
1641781940000|2022-01-10 02:32:20|1579.38|1563.38|1579.38|1563.38|1579.38|1563.38|1579.23|1563.23|3
1641781950000|2022-01-10 02:32:30|1578.98|1562.98|1579.5|1563.5|1579.5|1563.5|1578.98|1562.98|3
1641781970000|2022-01-10 02:32:50|1579.44|1563.44|1579.8|1563.8|1579.8|1563.8|1579.1|1563.1|11
1641781980000|2022-01-10 02:33:00|1579.85|1563.85|1579.99|1563.99|1580.19|1564.19|1579.5|1563.5|6
1641781990000|2022-01-10 02:33:10|1580.42|1564.42|1579.71|1563.71|1580.42|1564.42|1579.71|1563.71|5
1641782000000|2022-01-10 02:33:20|1579.83|1563.83|1579.68|1563.68|1579.83|1563.83|1579.68|1563.68|5
1641782010000|2022-01-10 02:33:30|1579.55|1563.55|1580.21|1564.21|1580.25|1564.25|1579.55|1563.55|8
1641782020000|2022-01-10 02:33:40|1580.5|1564.5|1580.88|1564.88|1580.88|1564.88|1580.4|1564.4|6
1641782030000|2022-01-10 02:33:50|1580.63|1564.63|1580.21|1564.21|1580.65|1564.65|1580.21|1564.21|6
1641782040000|2022-01-10 02:34:00|1580.3|1564.3|1579.71|1563.71|1580.3|1564.3|1579.5|1563.5|5
1641782050000|2022-01-10 02:34:10|1579.61|1563.61|1579.71|1563.71|1579.71|1563.71|1579.61|1563.61|6
1641782060000|2022-01-10 02:34:20|1579.83|1563.83|1580.5|1564.5|1580.5|1564.5|1579.83|1563.83|3
1641782070000|2022-01-10 02:34:30|1580.72|1564.72|1581.5|1565.5|1581.5|1565.5|1580.72|1564.72|5
1641782080000|2022-01-10 02:34:40|1581.24|1565.24|1581.22|1565.22|1581.24|1565.24|1581.22|1565.22|2
1641782090000|2022-01-10 02:34:50|1581.35|1565.35|1581.35|1565.35|1581.35|1565.35|1581.3|1565.3|3
1641782100000|2022-01-10 02:35:00|1581.4|1565.4|1581.45|1565.45|1581.45|1565.45|1581.4|1565.4|2
1641782110000|2022-01-10 02:35:10|1581.5|1565.5|1580.82|1564.82|1581.5|1565.5|1580.82|1564.82|4
1641782120000|2022-01-10 02:35:20|1580.76|1564.76|1580.82|1564.82|1580.82|1564.82|1580.76|1564.76|3
1641782130000|2022-01-10 02:35:30|1580.61|1564.61|1580.5|1564.5|1580.61|1564.61|1580.5|1564.5|2
1641782140000|2022-01-10 02:35:40|1580.61|1564.61|1580.82|1564.82|1580.82|1564.82|1580.61|1564.61|3
1641782150000|2022-01-10 02:35:50|1580.72|1564.72|1580.82|1564.82|1580.82|1564.82|1580.61|1564.61|8
1641782160000|2022-01-10 02:36:00|1580.76|1564.76|1580.79|1564.79|1580.79|1564.79|1580.76|1564.76|2
1641782170000|2022-01-10 02:36:10|1580.82|1564.82|1581.12|1565.12|1581.12|1565.12|1580.66|1564.66|5
1641782180000|2022-01-10 02:36:20|1580.82|1564.82|1580.61|1564.61|1581.02|1565.02|1580.61|1564.61|4
1641782190000|2022-01-10 02:36:30|1580.55|1564.55|1580.5|1564.5|1580.64|1564.64|1580.41|1564.41|10
1641782200000|2022-01-10 02:36:40|1580.62|1564.62|1580.72|1564.72|1580.78|1564.78|1580.61|1564.61|5
1641782210000|2022-01-10 02:36:50|1580.54|1564.54|1580.53|1564.53|1580.7|1564.7|1580.53|1564.53|5
1641782220000|2022-01-10 02:37:00|1580.15|1564.15|1580.5|1564.5|1580.5|1564.5|1580.15|1564.15|2
1641782230000|2022-01-10 02:37:10|1580.55|1564.55|1581.75|1565.75|1581.86|1565.86|1580.55|1564.55|14
1641782240000|2022-01-10 02:37:20|1582|1566|1582|1566|1582.16|1566.16|1581.83|1565.83|5
1641782250000|2022-01-10 02:37:30|1581.5|1565.5|1581|1565|1581.5|1565.5|1580.91|1564.91|3
1641782260000|2022-01-10 02:37:40|1580.5|1564.5|1580.5|1564.5|1580.5|1564.5|1580.11|1564.11|5
1641782270000|2022-01-10 02:37:50|1580.24|1564.24|1580.23|1564.23|1580.5|1564.5|1580.23|1564.23|3
1641782280000|2022-01-10 02:38:00|1580.39|1564.39|1580.75|1564.75|1580.79|1564.79|1580.18|1564.18|6
1641782290000|2022-01-10 02:38:10|1580.5|1564.5|1580.5|1564.5|1580.5|1564.5|1580.5|1564.5|1
1641782300000|2022-01-10 02:38:20|1580.23|1564.23|1580.34|1564.34|1580.6|1564.6|1580.13|1564.13|6
1641782310000|2022-01-10 02:38:30|1580.5|1564.5|1579.63|1563.63|1580.5|1564.5|1579.56|1563.56|12
1641782320000|2022-01-10 02:38:40|1579.53|1563.53|1579.53|1563.53|1579.63|1563.63|1579.53|1563.53|7
1641782330000|2022-01-10 02:38:50|1579.5|1563.5|1579.55|1563.55|1579.55|1563.55|1579.05|1563.05|7
1641782340000|2022-01-10 02:39:00|1579|1563|1579|1563|1579|1563|1579|1563|1
1641782350000|2022-01-10 02:39:10|1578.89|1562.89|1579.5|1563.5|1579.5|1563.5|1578.89|1562.89|6
1641782360000|2022-01-10 02:39:20|1579.22|1563.22|1578.83|1562.83|1579.5|1563.5|1578.5|1562.5|7
1641782370000|2022-01-10 02:39:30|1579.08|1563.08|1579.45|1563.45|1579.45|1563.45|1579|1563|6
1641782380000|2022-01-10 02:39:40|1579|1563|1579|1563|1579|1563|1579|1563|1
1641782400000|2022-01-10 02:40:00|1578.5|1562.5|1578.5|1562.5|1578.6|1562.6|1578.5|1562.5|3
1641782430000|2022-01-10 02:40:30|1578.55|1562.55|1579.69|1563.69|1579.69|1563.69|1578.5|1562.5|8
1641782440000|2022-01-10 02:40:40|1580.14|1564.14|1580.14|1564.14|1580.14|1564.14|1580.1|1564.1|3
1641782450000|2022-01-10 02:40:50|1580.1|1564.1|1579.5|1563.5|1580.1|1564.1|1579.15|1563.15|10
1641782460000|2022-01-10 02:41:00|1579.3|1563.3|1581.4|1565.4|1581.4|1565.4|1579.19|1563.19|15
1641782470000|2022-01-10 02:41:10|1581.5|1565.5|1582|1566|1582|1566|1581.5|1565.5|8
1641782480000|2022-01-10 02:41:20|1581.5|1565.5|1581.24|1565.24|1581.5|1565.5|1580.89|1564.89|9
1641782490000|2022-01-10 02:41:30|1581.5|1565.5|1581.12|1565.12|1581.5|1565.5|1580.65|1564.65|7
1641782500000|2022-01-10 02:41:40|1581|1565|1580.2|1564.2|1582|1566|1580.2|1564.2|10
1641782510000|2022-01-10 02:41:50|1579.91|1563.91|1580|1564|1580|1564|1579.5|1563.5|6
1641782520000|2022-01-10 02:42:00|1579.88|1563.88|1580|1564|1580|1564|1579.5|1563.5|10
1641782530000|2022-01-10 02:42:10|1580.09|1564.09|1581|1565|1581|1565|1580.09|1564.09|5
1641782540000|2022-01-10 02:42:20|1580.77|1564.77|1581.5|1565.5|1582|1566|1580.77|1564.77|8
1641782550000|2022-01-10 02:42:30|1581.13|1565.13|1582.2|1566.2|1582.2|1566.2|1581.13|1565.13|4
1641782560000|2022-01-10 02:42:40|1582.28|1566.28|1583.5|1567.5|1583.55|1567.55|1582.28|1566.28|11
1641782580000|2022-01-10 02:43:00|1583.31|1567.31|1583.2|1567.2|1583.5|1567.5|1583.2|1567.2|3
1641782590000|2022-01-10 02:43:10|1583.17|1567.17|1583.45|1567.45|1583.45|1567.45|1583.17|1567.17|5
1641782600000|2022-01-10 02:43:20|1583.35|1567.35|1583.1|1567.1|1583.35|1567.35|1583.1|1567.1|2
1641782610000|2022-01-10 02:43:30|1583.4|1567.4|1583.5|1567.5|1583.5|1567.5|1583.1|1567.1|5
1641782620000|2022-01-10 02:43:40|1583.88|1567.88|1584.11|1568.11|1584.11|1568.11|1583.88|1567.88|6
1641782630000|2022-01-10 02:43:50|1583.71|1567.71|1584.54|1568.54|1584.59|1568.59|1583.71|1567.71|9
1641782640000|2022-01-10 02:44:00|1584.69|1568.69|1584.69|1568.69|1585.09|1569.09|1584.69|1568.69|3
1641782650000|2022-01-10 02:44:10|1584.5|1568.5|1584.69|1568.69|1584.69|1568.69|1584.5|1568.5|2
1641782660000|2022-01-10 02:44:20|1585|1569|1584.5|1568.5|1585|1569|1584.2|1568.2|9
1641782670000|2022-01-10 02:44:30|1584.09|1568.09|1584.69|1568.69|1584.69|1568.69|1584.09|1568.09|4
1641782680000|2022-01-10 02:44:40|1585|1569|1585.5|1569.5|1585.5|1569.5|1584.89|1568.89|4
1641782690000|2022-01-10 02:44:50|1585.45|1569.45|1585|1569|1585.45|1569.45|1584.88|1568.88|4
1641782700000|2022-01-10 02:45:00|1585.5|1569.5|1585.5|1569.5|1585.5|1569.5|1585.5|1569.5|1
1641782710000|2022-01-10 02:45:10|1585.13|1569.13|1584.34|1568.34|1585.13|1569.13|1584.34|1568.34|4
1641782720000|2022-01-10 02:45:20|1583.5|1567.5|1583.5|1567.5|1583.5|1567.5|1583.5|1567.5|1
1641782730000|2022-01-10 02:45:30|1583.53|1567.53|1585|1569|1585|1569|1583.53|1567.53|18
1641782740000|2022-01-10 02:45:40|1585.09|1569.09|1586|1570|1586|1570|1585.09|1569.09|7
1641782750000|2022-01-10 02:45:50|1585.65|1569.65|1584.85|1568.85|1585.65|1569.65|1584.85|1568.85|10
1641782760000|2022-01-10 02:46:00|1584.7|1568.7|1583.55|1567.55|1585|1569|1583.55|1567.55|12
1641782770000|2022-01-10 02:46:10|1583.5|1567.5|1583.5|1567.5|1583.75|1567.75|1583.5|1567.5|7
1641782780000|2022-01-10 02:46:20|1583.75|1567.75|1584|1568|1584|1568|1583.5|1567.5|6
1641782790000|2022-01-10 02:46:30|1584.35|1568.35|1583.89|1567.89|1584.35|1568.35|1583.89|1567.89|3
1641782800000|2022-01-10 02:46:40|1584|1568|1584.5|1568.5|1584.72|1568.72|1583.84|1567.84|13
1641782810000|2022-01-10 02:46:50|1584.23|1568.23|1585|1569|1585|1569|1584|1568|10
1641782820000|2022-01-10 02:47:00|1584.87|1568.87|1585|1569|1585|1569|1584.87|1568.87|2
1641782830000|2022-01-10 02:47:10|1584.83|1568.83|1584.9|1568.9|1585|1569|1584.83|1568.83|3
1641782840000|2022-01-10 02:47:20|1585|1569|1585.5|1569.5|1585.5|1569.5|1584.6|1568.6|6
1641782850000|2022-01-10 02:47:30|1585|1569|1585.5|1569.5|1585.68|1569.68|1585|1569|4
1641782860000|2022-01-10 02:47:40|1585.15|1569.15|1585.81|1569.81|1585.81|1569.81|1585|1569|6
1641782870000|2022-01-10 02:47:50|1585.73|1569.73|1586.48|1570.48|1586.48|1570.48|1585.73|1569.73|3
1641782880000|2022-01-10 02:48:00|1586.5|1570.5|1586.33|1570.33|1586.5|1570.5|1586.33|1570.33|2
1641782890000|2022-01-10 02:48:10|1586.5|1570.5|1586|1570|1586.5|1570.5|1585.85|1569.85|4
1641782900000|2022-01-10 02:48:20|1585.9|1569.9|1586.37|1570.37|1586.37|1570.37|1585.9|1569.9|3
1641782920000|2022-01-10 02:48:40|1586.43|1570.43|1587.01|1571.01|1587.01|1571.01|1586.43|1570.43|4
1641782930000|2022-01-10 02:48:50|1586.8|1570.8|1586.5|1570.5|1586.8|1570.8|1586.5|1570.5|2
1641782940000|2022-01-10 02:49:00|1586.25|1570.25|1586.2|1570.2|1586.25|1570.25|1586.2|1570.2|2
1641782950000|2022-01-10 02:49:10|1586.21|1570.21|1586.19|1570.19|1586.21|1570.21|1585.84|1569.84|3
1641782960000|2022-01-10 02:49:20|1586.45|1570.45|1586.5|1570.5|1586.5|1570.5|1586.45|1570.45|2
1641782990000|2022-01-10 02:49:50|1586.42|1570.42|1586.5|1570.5|1586.5|1570.5|1586.42|1570.42|2
1641783000000|2022-01-10 02:50:00|1586|1570|1586.4|1570.4|1586.4|1570.4|1585.75|1569.75|9
1641783010000|2022-01-10 02:50:10|1586.26|1570.26|1586.5|1570.5|1586.9|1570.9|1586.26|1570.26|4
1641783030000|2022-01-10 02:50:30|1586.29|1570.29|1586|1570|1586.5|1570.5|1586|1570|5
1641783040000|2022-01-10 02:50:40|1585.9|1569.9|1586|1570|1586|1570|1585.6|1569.6|8
1641783050000|2022-01-10 02:50:50|1585.85|1569.85|1585.85|1569.85|1585.85|1569.85|1585.85|1569.85|1
1641783060000|2022-01-10 02:51:00|1585.75|1569.75|1585.88|1569.88|1585.9|1569.9|1585.5|1569.5|5
1641783070000|2022-01-10 02:51:10|1585.5|1569.5|1586.5|1570.5|1586.5|1570.5|1585.5|1569.5|6
1641783080000|2022-01-10 02:51:20|1586.33|1570.33|1586.33|1570.33|1586.33|1570.33|1586.33|1570.33|1
1641783090000|2022-01-10 02:51:30|1586.5|1570.5|1586.5|1570.5|1586.5|1570.5|1586.33|1570.33|3
1641783100000|2022-01-10 02:51:40|1586|1570|1586|1570|1586|1570|1585.55|1569.55|7
1641783110000|2022-01-10 02:51:50|1585.89|1569.89|1585.79|1569.79|1586|1570|1585.79|1569.79|3
1641783120000|2022-01-10 02:52:00|1586|1570|1585|1569|1586|1570|1584.55|1568.55|10
1641783130000|2022-01-10 02:52:10|1584.5|1568.5|1583.53|1567.53|1584.5|1568.5|1583.5|1567.5|11
1641783140000|2022-01-10 02:52:20|1583.5|1567.5|1583.9|1567.9|1583.9|1567.9|1583.5|1567.5|2
1641783150000|2022-01-10 02:52:30|1584.35|1568.35|1584.13|1568.13|1584.35|1568.35|1584.13|1568.13|2
1641783160000|2022-01-10 02:52:40|1583.95|1567.95|1583.95|1567.95|1583.95|1567.95|1583.95|1567.95|1
1641783170000|2022-01-10 02:52:50|1583.78|1567.78|1583.6|1567.6|1583.78|1567.78|1583.6|1567.6|2
1641783180000|2022-01-10 02:53:00|1583.71|1567.71|1583.73|1567.73|1584|1568|1583.71|1567.71|4
1641783190000|2022-01-10 02:53:10|1583.24|1567.24|1583.5|1567.5|1583.5|1567.5|1583.23|1567.23|5
1641783200000|2022-01-10 02:53:20|1583.05|1567.05|1582|1566|1583.05|1567.05|1582|1566|4
1641783210000|2022-01-10 02:53:30|1581.81|1565.81|1581.6|1565.6|1582|1566|1581.5|1565.5|5
1641783230000|2022-01-10 02:53:50|1581.79|1565.79|1582.1|1566.1|1582.1|1566.1|1581.79|1565.79|2
1641783240000|2022-01-10 02:54:00|1581.74|1565.74|1582.5|1566.5|1582.5|1566.5|1581.74|1565.74|6
1641783250000|2022-01-10 02:54:10|1582.15|1566.15|1582.4|1566.4|1582.5|1566.5|1581.9|1565.9|9
1641783260000|2022-01-10 02:54:20|1582.5|1566.5|1582.45|1566.45|1582.5|1566.5|1582.3|1566.3|10
1641783270000|2022-01-10 02:54:30|1582.15|1566.15|1583.1|1567.1|1583.1|1567.1|1582.15|1566.15|5
1641783280000|2022-01-10 02:54:40|1583.2|1567.2|1582.5|1566.5|1583.2|1567.2|1582.5|1566.5|4
1641783300000|2022-01-10 02:55:00|1582.87|1566.87|1583|1567|1583|1567|1582.87|1566.87|2
1641783310000|2022-01-10 02:55:10|1583.5|1567.5|1584.33|1568.33|1584.42|1568.42|1583.5|1567.5|5
1641783320000|2022-01-10 02:55:20|1584.5|1568.5|1583.5|1567.5|1584.5|1568.5|1583.5|1567.5|3
1641783330000|2022-01-10 02:55:30|1583.45|1567.45|1582.75|1566.75|1583.45|1567.45|1582.75|1566.75|5
1641783340000|2022-01-10 02:55:40|1582.5|1566.5|1583|1567|1583|1567|1582.5|1566.5|3
1641783350000|2022-01-10 02:55:50|1583.5|1567.5|1583.5|1567.5|1583.5|1567.5|1583.5|1567.5|1
1641783360000|2022-01-10 02:56:00|1583.88|1567.88|1584.5|1568.5|1584.5|1568.5|1583.88|1567.88|6
1641783380000|2022-01-10 02:56:20|1584.1|1568.1|1584|1568|1584.5|1568.5|1584|1568|4
1641783390000|2022-01-10 02:56:30|1583.5|1567.5|1583.7|1567.7|1583.7|1567.7|1583.5|1567.5|2
1641783400000|2022-01-10 02:56:40|1584|1568|1584.5|1568.5|1584.5|1568.5|1584|1568|2
1641783410000|2022-01-10 02:56:50|1584|1568|1584.5|1568.5|1584.5|1568.5|1584|1568|9
1641783420000|2022-01-10 02:57:00|1584.6|1568.6|1585|1569|1585.12|1569.12|1584.5|1568.5|6
1641783440000|2022-01-10 02:57:20|1584.83|1568.83|1585.5|1569.5|1585.5|1569.5|1584.83|1568.83|5
1641783450000|2022-01-10 02:57:30|1585.33|1569.33|1585.5|1569.5|1585.5|1569.5|1585.33|1569.33|2
1641783470000|2022-01-10 02:57:50|1585.24|1569.24|1585|1569|1585.24|1569.24|1585|1569|2
1641783480000|2022-01-10 02:58:00|1585.5|1569.5|1585.5|1569.5|1585.5|1569.5|1585.5|1569.5|1
1641783510000|2022-01-10 02:58:30|1585.87|1569.87|1586.44|1570.44|1586.44|1570.44|1585.87|1569.87|4
1641783520000|2022-01-10 02:58:40|1586.42|1570.42|1586.44|1570.44|1586.47|1570.47|1586.42|1570.42|3
1641783530000|2022-01-10 02:58:50|1586.47|1570.47|1586.47|1570.47|1586.47|1570.47|1586.24|1570.24|6
1641783550000|2022-01-10 02:59:10|1586.44|1570.44|1585.69|1569.69|1586.44|1570.44|1584.98|1568.98|12
1641783560000|2022-01-10 02:59:20|1585.35|1569.35|1585.45|1569.45|1585.5|1569.5|1584.99|1568.99|7
1641783570000|2022-01-10 02:59:30|1585.28|1569.28|1585|1569|1585.45|1569.45|1585|1569|4
1641783580000|2022-01-10 02:59:40|1584.5|1568.5|1583.5|1567.5|1584.5|1568.5|1583.5|1567.5|7
1641783590000|2022-01-10 02:59:50|1583.64|1567.64|1583.83|1567.83|1583.83|1567.83|1583.5|1567.5|10
1641783600000|2022-01-10 03:00:00|1583.75|1567.75|1583.75|1567.75|1583.75|1567.75|1583.5|1567.5|3
1641783610000|2022-01-10 03:00:10|1583.5|1567.5|1582.6|1566.6|1583.5|1567.5|1582.6|1566.6|3
1641783620000|2022-01-10 03:00:20|1582.5|1566.5|1582.43|1566.43|1582.5|1566.5|1582.43|1566.43|2
1641783630000|2022-01-10 03:00:30|1581.93|1565.93|1580.91|1564.91|1581.93|1565.93|1580.82|1564.82|6
1641783640000|2022-01-10 03:00:40|1581|1565|1581.39|1565.39|1581.6|1565.6|1580.8|1564.8|7
1641783650000|2022-01-10 03:00:50|1581.5|1565.5|1581.5|1565.5|1581.85|1565.85|1581.41|1565.41|5
1641783660000|2022-01-10 03:01:00|1581.23|1565.23|1580.91|1564.91|1581.23|1565.23|1580.91|1564.91|4
1641783670000|2022-01-10 03:01:10|1581.16|1565.16|1580.5|1564.5|1581.16|1565.16|1580.5|1564.5|4
1641783680000|2022-01-10 03:01:20|1580.82|1564.82|1580.82|1564.82|1580.82|1564.82|1580.82|1564.82|1
1641783690000|2022-01-10 03:01:30|1580.55|1564.55|1581|1565|1581|1565|1580.55|1564.55|3
1641783700000|2022-01-10 03:01:40|1580.5|1564.5|1580.2|1564.2|1580.5|1564.5|1579.7|1563.7|3
1641783710000|2022-01-10 03:01:50|1579.7|1563.7|1580|1564|1580.45|1564.45|1579.7|1563.7|7
1641783720000|2022-01-10 03:02:00|1579.88|1563.88|1579.88|1563.88|1580|1564|1579.88|1563.88|3
1641783730000|2022-01-10 03:02:10|1579.5|1563.5|1579.55|1563.55|1579.88|1563.88|1579.5|1563.5|4
1641783740000|2022-01-10 03:02:20|1579.5|1563.5|1578.84|1562.84|1579.5|1563.5|1578.75|1562.75|3
1641783750000|2022-01-10 03:02:30|1578.5|1562.5|1578.5|1562.5|1578.5|1562.5|1578.5|1562.5|1
1641783770000|2022-01-10 03:02:50|1578.61|1562.61|1579.41|1563.41|1579.41|1563.41|1578.5|1562.5|4
1641783780000|2022-01-10 03:03:00|1579.5|1563.5|1578.65|1562.65|1579.69|1563.69|1578.65|1562.65|9
1641783790000|2022-01-10 03:03:10|1579|1563|1579|1563|1579.5|1563.5|1579|1563|5
1641783800000|2022-01-10 03:03:20|1578.72|1562.72|1579.5|1563.5|1579.5|1563.5|1578.69|1562.69|6
1641783810000|2022-01-10 03:03:30|1579.72|1563.72|1579.86|1563.86|1580|1564|1579.72|1563.72|3
1641783820000|2022-01-10 03:03:40|1580|1564|1580|1564|1580|1564|1580|1564|1
1641783830000|2022-01-10 03:03:50|1579.9|1563.9|1580|1564|1580.08|1564.08|1579.9|1563.9|3
1641783840000|2022-01-10 03:04:00|1580.4|1564.4|1580.4|1564.4|1580.4|1564.4|1580.3|1564.3|3
1641783850000|2022-01-10 03:04:10|1580.3|1564.3|1580.5|1564.5|1580.5|1564.5|1580.3|1564.3|3
1641783860000|2022-01-10 03:04:20|1581|1565|1581|1565|1581|1565|1581|1565|1
1641783870000|2022-01-10 03:04:30|1580.86|1564.86|1581|1565|1581|1565|1580.75|1564.75|3
1641783880000|2022-01-10 03:04:40|1581.25|1565.25|1581|1565|1581.25|1565.25|1581|1565|4
1641783890000|2022-01-10 03:04:50|1580.6|1564.6|1580.6|1564.6|1580.6|1564.6|1580.6|1564.6|1
1641783900000|2022-01-10 03:05:00|1580.55|1564.55|1579.85|1563.85|1580.55|1564.55|1579.85|1563.85|3
1641783910000|2022-01-10 03:05:10|1579.84|1563.84|1579.5|1563.5|1579.84|1563.84|1579.3|1563.3|4
1641783920000|2022-01-10 03:05:20|1579.25|1563.25|1579|1563|1579.5|1563.5|1579|1563|3
1641783930000|2022-01-10 03:05:30|1578.89|1562.89|1580.46|1564.46|1580.46|1564.46|1578.5|1562.5|14
1641783940000|2022-01-10 03:05:40|1581|1565|1582.18|1566.18|1582.18|1566.18|1581|1565|7
1641783950000|2022-01-10 03:05:50|1581.73|1565.73|1581.73|1565.73|1581.73|1565.73|1581.73|1565.73|1
1641783960000|2022-01-10 03:06:00|1581.5|1565.5|1581.49|1565.49|1581.5|1565.5|1581.49|1565.49|2
1641783970000|2022-01-10 03:06:10|1581.05|1565.05|1581.05|1565.05|1581.05|1565.05|1581.05|1565.05|1
1641783980000|2022-01-10 03:06:20|1580.55|1564.55|1580.5|1564.5|1580.75|1564.75|1580.5|1564.5|4
1641783990000|2022-01-10 03:06:30|1580.65|1564.65|1580.5|1564.5|1580.65|1564.65|1580.5|1564.5|2
1641784000000|2022-01-10 03:06:40|1580.39|1564.39|1580.5|1564.5|1580.5|1564.5|1580.09|1564.09|4
1641784010000|2022-01-10 03:06:50|1580.85|1564.85|1580.5|1564.5|1580.85|1564.85|1580.5|1564.5|2
1641784020000|2022-01-10 03:07:00|1580.24|1564.24|1580.45|1564.45|1580.5|1564.5|1580.24|1564.24|3
1641784030000|2022-01-10 03:07:10|1580|1564|1580.58|1564.58|1580.58|1564.58|1579.5|1563.5|13
1641784040000|2022-01-10 03:07:20|1580.65|1564.65|1580.65|1564.65|1581|1565|1580.65|1564.65|5
1641784050000|2022-01-10 03:07:30|1581.15|1565.15|1581.15|1565.15|1581.15|1565.15|1581.15|1565.15|1
1641784060000|2022-01-10 03:07:40|1581|1565|1580.65|1564.65|1581|1565|1580.57|1564.57|5
1641784070000|2022-01-10 03:07:50|1580.5|1564.5|1580.65|1564.65|1580.65|1564.65|1580.24|1564.24|5
1641784080000|2022-01-10 03:08:00|1580.59|1564.59|1581|1565|1581|1565|1580.59|1564.59|5
1641784090000|2022-01-10 03:08:10|1580.9|1564.9|1580.09|1564.09|1580.9|1564.9|1580.09|1564.09|6
1641784100000|2022-01-10 03:08:20|1579.94|1563.94|1579.5|1563.5|1579.94|1563.94|1579.35|1563.35|5
1641784120000|2022-01-10 03:08:40|1579.6|1563.6|1579.5|1563.5|1579.6|1563.6|1579.5|1563.5|2
1641784130000|2022-01-10 03:08:50|1580.5|1564.5|1579.5|1563.5|1580.5|1564.5|1579.5|1563.5|4
1641784140000|2022-01-10 03:09:00|1579.26|1563.26|1579.2|1563.2|1579.5|1563.5|1579.2|1563.2|6
1641784150000|2022-01-10 03:09:10|1579.25|1563.25|1578.7|1562.7|1579.25|1563.25|1578.7|1562.7|4
1641784160000|2022-01-10 03:09:20|1578.5|1562.5|1578.5|1562.5|1578.7|1562.7|1578.5|1562.5|7
1641784170000|2022-01-10 03:09:30|1578.43|1562.43|1578.43|1562.43|1578.43|1562.43|1578.43|1562.43|1
1641784180000|2022-01-10 03:09:40|1578.03|1562.03|1577.5|1561.5|1578.03|1562.03|1577.13|1561.13|7
1641784190000|2022-01-10 03:09:50|1577.88|1561.88|1578.5|1562.5|1578.5|1562.5|1577.88|1561.88|8
1641784200000|2022-01-10 03:10:00|1578.48|1562.48|1579.45|1563.45|1579.45|1563.45|1578.48|1562.48|8
1641784210000|2022-01-10 03:10:10|1579.2|1563.2|1579.33|1563.33|1579.59|1563.59|1579.2|1563.2|7
1641784220000|2022-01-10 03:10:20|1579.5|1563.5|1578|1562|1579.5|1563.5|1577.55|1561.55|12
1641784230000|2022-01-10 03:10:30|1578.09|1562.09|1578.09|1562.09|1578.09|1562.09|1578.09|1562.09|1
1641784240000|2022-01-10 03:10:40|1578.7|1562.7|1578.7|1562.7|1578.7|1562.7|1578.7|1562.7|1
1641784250000|2022-01-10 03:10:50|1578.5|1562.5|1578.5|1562.5|1578.5|1562.5|1578.5|1562.5|1
1641784260000|2022-01-10 03:11:00|1578.62|1562.62|1578|1562|1578.7|1562.7|1578|1562|9
1641784270000|2022-01-10 03:11:10|1578.13|1562.13|1578|1562|1578.13|1562.13|1577.5|1561.5|7
1641784280000|2022-01-10 03:11:20|1578.3|1562.3|1577.35|1561.35|1578.3|1562.3|1577.35|1561.35|4
1641784290000|2022-01-10 03:11:30|1577.5|1561.5|1577.18|1561.18|1577.5|1561.5|1577.18|1561.18|4
1641784300000|2022-01-10 03:11:40|1577.33|1561.33|1578.2|1562.2|1578.2|1562.2|1577.18|1561.18|4
1641784310000|2022-01-10 03:11:50|1578.09|1562.09|1578|1562|1578.09|1562.09|1578|1562|2
1641784320000|2022-01-10 03:12:00|1578.5|1562.5|1578|1562|1578.5|1562.5|1578|1562|5
1641784330000|2022-01-10 03:12:10|1578.5|1562.5|1579.27|1563.27|1579.27|1563.27|1578.5|1562.5|4
1641784340000|2022-01-10 03:12:20|1579.4|1563.4|1579.33|1563.33|1579.4|1563.4|1579.33|1563.33|2
1641784350000|2022-01-10 03:12:30|1579.38|1563.38|1578.6|1562.6|1579.38|1563.38|1578.6|1562.6|3
1641784360000|2022-01-10 03:12:40|1578.5|1562.5|1578.5|1562.5|1578.5|1562.5|1578.5|1562.5|1
1641784370000|2022-01-10 03:12:50|1578.63|1562.63|1579.46|1563.46|1579.46|1563.46|1578.63|1562.63|4
1641784380000|2022-01-10 03:13:00|1579.43|1563.43|1579.45|1563.45|1579.46|1563.46|1579.35|1563.35|6
1641784390000|2022-01-10 03:13:10|1579.24|1563.24|1579.45|1563.45|1579.45|1563.45|1579.24|1563.24|2
1641784400000|2022-01-10 03:13:20|1579.35|1563.35|1578.5|1562.5|1579.35|1563.35|1578.5|1562.5|6
1641784410000|2022-01-10 03:13:30|1578.05|1562.05|1577.5|1561.5|1578.05|1562.05|1577.5|1561.5|3
1641784420000|2022-01-10 03:13:40|1577.78|1561.78|1578.5|1562.5|1578.5|1562.5|1577.5|1561.5|4
1641784430000|2022-01-10 03:13:50|1578.62|1562.62|1579.43|1563.43|1579.43|1563.43|1578.62|1562.62|4
1641784440000|2022-01-10 03:14:00|1579.5|1563.5|1579.18|1563.18|1579.5|1563.5|1579.18|1563.18|3
1641784460000|2022-01-10 03:14:20|1578.98|1562.98|1578.5|1562.5|1578.98|1562.98|1578.5|1562.5|10
1641784470000|2022-01-10 03:14:30|1578.41|1562.41|1578|1562|1578.5|1562.5|1578|1562|3
1641784480000|2022-01-10 03:14:40|1578.2|1562.2|1578.4|1562.4|1578.4|1562.4|1578.2|1562.2|2
1641784500000|2022-01-10 03:15:00|1578.5|1562.5|1578.5|1562.5|1578.5|1562.5|1578.5|1562.5|1
1641784520000|2022-01-10 03:15:20|1578.35|1562.35|1578.35|1562.35|1578.35|1562.35|1578.35|1562.35|1
1641784530000|2022-01-10 03:15:30|1578.25|1562.25|1577.57|1561.57|1578.25|1562.25|1577.32|1561.32|7
1641784540000|2022-01-10 03:15:40|1577.39|1561.39|1577.5|1561.5|1577.5|1561.5|1577.21|1561.21|4
1641784550000|2022-01-10 03:15:50|1577.19|1561.19|1577.5|1561.5|1577.5|1561.5|1577.19|1561.19|3
1641784560000|2022-01-10 03:16:00|1577|1561|1576.55|1560.55|1577|1561|1576.42|1560.42|5
1641784570000|2022-01-10 03:16:10|1576.47|1560.47|1576.5|1560.5|1576.5|1560.5|1576.4|1560.4|7
1641784580000|2022-01-10 03:16:20|1576.18|1560.18|1576.18|1560.18|1576.18|1560.18|1576.18|1560.18|1
1641784600000|2022-01-10 03:16:40|1576.5|1560.5|1576.5|1560.5|1576.5|1560.5|1576.5|1560.5|1
1641784610000|2022-01-10 03:16:50|1576.2|1560.2|1576.2|1560.2|1576.2|1560.2|1576.2|1560.2|1
1641784620000|2022-01-10 03:17:00|1576.16|1560.16|1576.11|1560.11|1576.39|1560.39|1576|1560|5
1641784630000|2022-01-10 03:17:10|1576.5|1560.5|1576.5|1560.5|1576.5|1560.5|1576.5|1560.5|1
1641784640000|2022-01-10 03:17:20|1576.45|1560.45|1576.5|1560.5|1576.5|1560.5|1576.45|1560.45|2
1641784650000|2022-01-10 03:17:30|1576.11|1560.11|1575.5|1559.5|1576.5|1560.5|1575.5|1559.5|8
1641784660000|2022-01-10 03:17:40|1575.6|1559.6|1575.6|1559.6|1575.6|1559.6|1575.6|1559.6|1
1641784670000|2022-01-10 03:17:50|1576.25|1560.25|1576|1560|1576.4|1560.4|1576|1560|4
1641784680000|2022-01-10 03:18:00|1576.4|1560.4|1576.29|1560.29|1576.4|1560.4|1576.29|1560.29|2
1641784700000|2022-01-10 03:18:20|1576.35|1560.35|1576.35|1560.35|1576.35|1560.35|1576.35|1560.35|1
1641784710000|2022-01-10 03:18:30|1576|1560|1575.27|1559.27|1576|1560|1575.27|1559.27|7
1641784720000|2022-01-10 03:18:40|1575.39|1559.39|1575.39|1559.39|1575.39|1559.39|1575.16|1559.16|5
1641784730000|2022-01-10 03:18:50|1575.16|1559.16|1575.24|1559.24|1575.39|1559.39|1575.16|1559.16|5
1641784740000|2022-01-10 03:19:00|1575.39|1559.39|1575.16|1559.16|1575.39|1559.39|1575.1|1559.1|12
1641784750000|2022-01-10 03:19:10|1575.39|1559.39|1575.39|1559.39|1575.39|1559.39|1575.1|1559.1|10
1641784760000|2022-01-10 03:19:20|1575.23|1559.23|1575.39|1559.39|1575.39|1559.39|1575.1|1559.1|3
1641784770000|2022-01-10 03:19:30|1575.25|1559.25|1576|1560|1576|1560|1575.25|1559.25|8
1641784780000|2022-01-10 03:19:40|1576.1|1560.1|1575.32|1559.32|1576.1|1560.1|1575.32|1559.32|6
1641784790000|2022-01-10 03:19:50|1575.2|1559.2|1576|1560|1576|1560|1575.16|1559.16|9
1641784800000|2022-01-10 03:20:00|1575.5|1559.5|1575.5|1559.5|1575.5|1559.5|1575.5|1559.5|1
1641784810000|2022-01-10 03:20:10|1575.64|1559.64|1575.78|1559.78|1575.78|1559.78|1575.64|1559.64|4
1641784820000|2022-01-10 03:20:20|1575.64|1559.64|1576.28|1560.28|1576.28|1560.28|1575.64|1559.64|3
1641784830000|2022-01-10 03:20:30|1576.4|1560.4|1576.4|1560.4|1576.4|1560.4|1576.4|1560.4|1
1641784840000|2022-01-10 03:20:40|1576.5|1560.5|1577.33|1561.33|1577.5|1561.5|1576.5|1560.5|8
1641784850000|2022-01-10 03:20:50|1577.5|1561.5|1577.5|1561.5|1577.7|1561.7|1577.5|1561.5|4
1641784860000|2022-01-10 03:21:00|1577.6|1561.6|1578|1562|1578|1562|1577.6|1561.6|4
1641784870000|2022-01-10 03:21:10|1578.14|1562.14|1578.5|1562.5|1578.5|1562.5|1578.14|1562.14|2
1641784880000|2022-01-10 03:21:20|1578.8|1562.8|1580.37|1564.37|1580.44|1564.44|1578.8|1562.8|6
1641784890000|2022-01-10 03:21:30|1580.25|1564.25|1581|1565|1581|1565|1579.94|1563.94|7
1641784900000|2022-01-10 03:21:40|1581.4|1565.4|1581|1565|1581.4|1565.4|1581|1565|2
1641784910000|2022-01-10 03:21:50|1581.45|1565.45|1580.75|1564.75|1581.45|1565.45|1580.75|1564.75|4
1641784920000|2022-01-10 03:22:00|1580.64|1564.64|1580.74|1564.74|1580.86|1564.86|1580.64|1564.64|5
1641784930000|2022-01-10 03:22:10|1580.55|1564.55|1580.62|1564.62|1580.74|1564.74|1580|1564|9
1641784940000|2022-01-10 03:22:20|1580.74|1564.74|1581.4|1565.4|1581.4|1565.4|1580.74|1564.74|2
1641784950000|2022-01-10 03:22:30|1581.24|1565.24|1581.45|1565.45|1581.45|1565.45|1581.2|1565.2|5
1641784960000|2022-01-10 03:22:40|1580.95|1564.95|1580.74|1564.74|1580.95|1564.95|1580.74|1564.74|2
1641784970000|2022-01-10 03:22:50|1580.7|1564.7|1580.74|1564.74|1580.74|1564.74|1580.7|1564.7|2
1641784980000|2022-01-10 03:23:00|1580.86|1564.86|1581.12|1565.12|1581.12|1565.12|1580.86|1564.86|3
1641784990000|2022-01-10 03:23:10|1581.5|1565.5|1581.5|1565.5|1581.5|1565.5|1581.5|1565.5|1
1641785000000|2022-01-10 03:23:20|1581|1565|1580.7|1564.7|1581|1565|1580.38|1564.38|5
1641785010000|2022-01-10 03:23:30|1580.6|1564.6|1580.6|1564.6|1580.6|1564.6|1580.6|1564.6|1
1641785020000|2022-01-10 03:23:40|1580.46|1564.46|1579.9|1563.9|1580.5|1564.5|1579.9|1563.9|4
1641785030000|2022-01-10 03:23:50|1579.75|1563.75|1579.5|1563.5|1579.75|1563.75|1579.5|1563.5|2
1641785040000|2022-01-10 03:24:00|1579.37|1563.37|1579.22|1563.22|1579.5|1563.5|1579.15|1563.15|6
1641785050000|2022-01-10 03:24:10|1579.55|1563.55|1580|1564|1580.35|1564.35|1579.55|1563.55|7
1641785060000|2022-01-10 03:24:20|1579.85|1563.85|1580|1564|1580|1564|1579.85|1563.85|2
1641785070000|2022-01-10 03:24:30|1580.08|1564.08|1580.4|1564.4|1580.4|1564.4|1580.08|1564.08|2
1641785080000|2022-01-10 03:24:40|1580.35|1564.35|1580|1564|1580.5|1564.5|1580|1564|4
1641785090000|2022-01-10 03:24:50|1579.87|1563.87|1580|1564|1580|1564|1579.87|1563.87|2
1641785100000|2022-01-10 03:25:00|1579.95|1563.95|1579|1563|1579.95|1563.95|1578.89|1562.89|6
1641785110000|2022-01-10 03:25:10|1578.88|1562.88|1578.6|1562.6|1579|1563|1578.6|1562.6|5
1641785120000|2022-01-10 03:25:20|1578.5|1562.5|1578.5|1562.5|1578.5|1562.5|1578.5|1562.5|1
1641785130000|2022-01-10 03:25:30|1578|1562|1578|1562|1578|1562|1578|1562|1
1641785140000|2022-01-10 03:25:40|1578.25|1562.25|1578.3|1562.3|1578.3|1562.3|1578.25|1562.25|2
1641785150000|2022-01-10 03:25:50|1578.66|1562.66|1579.3|1563.3|1579.3|1563.3|1578.6|1562.6|6
1641785170000|2022-01-10 03:26:10|1579.5|1563.5|1579.5|1563.5|1579.5|1563.5|1579.5|1563.5|1
1641785190000|2022-01-10 03:26:30|1579.1|1563.1|1579.5|1563.5|1579.5|1563.5|1579.1|1563.1|3
1641785210000|2022-01-10 03:26:50|1579.2|1563.2|1579.15|1563.15|1579.4|1563.4|1579.15|1563.15|3
1641785220000|2022-01-10 03:27:00|1578.99|1562.99|1578.74|1562.74|1578.99|1562.99|1578.44|1562.44|5
1641785230000|2022-01-10 03:27:10|1578.5|1562.5|1579.14|1563.14|1579.14|1563.14|1578.5|1562.5|3
1641785240000|2022-01-10 03:27:20|1578.88|1562.88|1578.88|1562.88|1578.88|1562.88|1578.88|1562.88|1
1641785250000|2022-01-10 03:27:30|1578.74|1562.74|1578.74|1562.74|1578.86|1562.86|1578.74|1562.74|7
1641785260000|2022-01-10 03:27:40|1578.86|1562.86|1578.74|1562.74|1578.86|1562.86|1578.74|1562.74|4
1641785270000|2022-01-10 03:27:50|1578.86|1562.86|1579.9|1563.9|1579.9|1563.9|1578.86|1562.86|4
1641785280000|2022-01-10 03:28:00|1580|1564|1580|1564|1580.3|1564.3|1580|1564|5
1641785290000|2022-01-10 03:28:10|1580.25|1564.25|1578.74|1562.74|1580.25|1564.25|1578.55|1562.55|10
1641785300000|2022-01-10 03:28:20|1578.49|1562.49|1577.6|1561.6|1578.49|1562.49|1577.6|1561.6|3
1641785310000|2022-01-10 03:28:30|1577.83|1561.83|1578|1562|1578|1562|1577.83|1561.83|2
1641785320000|2022-01-10 03:28:40|1577.83|1561.83|1578|1562|1578|1562|1577.83|1561.83|4
1641785330000|2022-01-10 03:28:50|1578.1|1562.1|1578.65|1562.65|1578.89|1562.89|1578.1|1562.1|4
1641785340000|2022-01-10 03:29:00|1578.85|1562.85|1578|1562|1578.95|1562.95|1578|1562|13
1641785350000|2022-01-10 03:29:10|1577.89|1561.89|1578|1562|1578.5|1562.5|1577.89|1561.89|4
1641785360000|2022-01-10 03:29:20|1578.5|1562.5|1578.5|1562.5|1578.74|1562.74|1578.5|1562.5|4
1641785370000|2022-01-10 03:29:30|1578.25|1562.25|1577.7|1561.7|1578.25|1562.25|1577.7|1561.7|2
1641785390000|2022-01-10 03:29:50|1577.9|1561.9|1578.5|1562.5|1578.5|1562.5|1577.88|1561.88|3
1641785400000|2022-01-10 03:30:00|1578.74|1562.74|1578.74|1562.74|1578.88|1562.88|1578.7|1562.7|5
1641785410000|2022-01-10 03:30:10|1578.5|1562.5|1578.42|1562.42|1578.5|1562.5|1578.35|1562.35|4
1641785420000|2022-01-10 03:30:20|1578.5|1562.5|1578.5|1562.5|1578.74|1562.74|1578.5|1562.5|7
1641785460000|2022-01-10 03:31:00|1578.25|1562.25|1578.15|1562.15|1578.5|1562.5|1578.15|1562.15|3
1641785470000|2022-01-10 03:31:10|1579.2|1563.2|1578.75|1562.75|1579.2|1563.2|1578.75|1562.75|2
1641785490000|2022-01-10 03:31:30|1578.5|1562.5|1577.5|1561.5|1578.5|1562.5|1577.5|1561.5|4
1641785510000|2022-01-10 03:31:50|1577.79|1561.79|1577.52|1561.52|1577.79|1561.79|1577.52|1561.52|3
1641785520000|2022-01-10 03:32:00|1577.82|1561.82|1578.5|1562.5|1578.5|1562.5|1577.82|1561.82|2
1641785530000|2022-01-10 03:32:10|1578.53|1562.53|1578.35|1562.35|1578.53|1562.53|1578.03|1562.03|5
1641785540000|2022-01-10 03:32:20|1578.3|1562.3|1578.3|1562.3|1578.3|1562.3|1578.3|1562.3|1
1641785560000|2022-01-10 03:32:40|1578.5|1562.5|1578.5|1562.5|1578.5|1562.5|1578.5|1562.5|1
1641785590000|2022-01-10 03:33:10|1578.3|1562.3|1577.8|1561.8|1578.3|1562.3|1577.8|1561.8|4
1641785600000|2022-01-10 03:33:20|1577.5|1561.5|1578.5|1562.5|1578.5|1562.5|1577.5|1561.5|4
1641785620000|2022-01-10 03:33:40|1578.63|1562.63|1580|1564|1580|1564|1578.63|1562.63|5
1641785630000|2022-01-10 03:33:50|1579.85|1563.85|1580.5|1564.5|1580.5|1564.5|1579.85|1563.85|4
1641785640000|2022-01-10 03:34:00|1580.23|1564.23|1580|1564|1580.5|1564.5|1580|1564|3
1641785650000|2022-01-10 03:34:10|1580.13|1564.13|1579.5|1563.5|1580.13|1564.13|1579.5|1563.5|3
1641785680000|2022-01-10 03:34:40|1579.36|1563.36|1579.5|1563.5|1579.5|1563.5|1579.36|1563.36|2
1641785690000|2022-01-10 03:34:50|1579|1563|1578.5|1562.5|1579|1563|1578.5|1562.5|4
1641785700000|2022-01-10 03:35:00|1578.21|1562.21|1579.21|1563.21|1579.21|1563.21|1578.21|1562.21|10
1641785710000|2022-01-10 03:35:10|1579.12|1563.12|1579.13|1563.13|1579.5|1563.5|1579|1563|9
1641785720000|2022-01-10 03:35:20|1579.5|1563.5|1579.5|1563.5|1579.5|1563.5|1579.5|1563.5|1
1641785730000|2022-01-10 03:35:30|1579.32|1563.32|1579.32|1563.32|1579.32|1563.32|1579.32|1563.32|1
1641785740000|2022-01-10 03:35:40|1579.24|1563.24|1579.19|1563.19|1579.32|1563.32|1579.19|1563.19|3
1641785760000|2022-01-10 03:36:00|1579.5|1563.5|1579.5|1563.5|1579.5|1563.5|1579.5|1563.5|1
1641785780000|2022-01-10 03:36:20|1579.75|1563.75|1579.86|1563.86|1579.86|1563.86|1579.75|1563.75|2
1641785790000|2022-01-10 03:36:30|1580.08|1564.08|1580.5|1564.5|1580.5|1564.5|1580.08|1564.08|6
1641785800000|2022-01-10 03:36:40|1580|1564|1580|1564|1580|1564|1580|1564|1
1641785820000|2022-01-10 03:37:00|1580.23|1564.23|1579.88|1563.88|1580.23|1564.23|1579.88|1563.88|2
1641785850000|2022-01-10 03:37:30|1579.5|1563.5|1579.5|1563.5|1579.5|1563.5|1579.5|1563.5|1
1641785860000|2022-01-10 03:37:40|1579.88|1563.88|1580|1564|1580|1564|1579.65|1563.65|4
1641785880000|2022-01-10 03:38:00|1579.5|1563.5|1579.51|1563.51|1579.51|1563.51|1579.5|1563.5|2
1641785890000|2022-01-10 03:38:10|1579.42|1563.42|1578.35|1562.35|1579.42|1563.42|1578.35|1562.35|4
1641785900000|2022-01-10 03:38:20|1578.51|1562.51|1578.17|1562.17|1578.51|1562.51|1578|1562|5
1641785910000|2022-01-10 03:38:30|1578.19|1562.19|1578.19|1562.19|1578.19|1562.19|1578.19|1562.19|1
1641785920000|2022-01-10 03:38:40|1578.22|1562.22|1578.11|1562.11|1578.22|1562.22|1578|1562|5
1641785930000|2022-01-10 03:38:50|1577.99|1561.99|1577.5|1561.5|1578|1562|1577.5|1561.5|5
1641785940000|2022-01-10 03:39:00|1577.75|1561.75|1578.24|1562.24|1578.24|1562.24|1577.75|1561.75|2
1641785950000|2022-01-10 03:39:10|1578.13|1562.13|1578.5|1562.5|1578.5|1562.5|1578.1|1562.1|3
1641785960000|2022-01-10 03:39:20|1577.5|1561.5|1577.5|1561.5|1577.5|1561.5|1577.5|1561.5|1
1641785970000|2022-01-10 03:39:30|1577.45|1561.45|1577.45|1561.45|1577.5|1561.5|1577.23|1561.23|11
1641785980000|2022-01-10 03:39:40|1577.5|1561.5|1577.5|1561.5|1577.5|1561.5|1577.5|1561.5|1
1641785990000|2022-01-10 03:39:50|1577.66|1561.66|1577.5|1561.5|1577.66|1561.66|1577.5|1561.5|2
1641786010000|2022-01-10 03:40:10|1577.45|1561.45|1577.5|1561.5|1577.5|1561.5|1577.45|1561.45|2
1641786020000|2022-01-10 03:40:20|1577.45|1561.45|1577|1561|1577.5|1561.5|1576.5|1560.5|14
1641786030000|2022-01-10 03:40:30|1577.26|1561.26|1577|1561|1577.26|1561.26|1576.6|1560.6|5
1641786040000|2022-01-10 03:40:40|1576.55|1560.55|1577|1561|1577|1561|1576.55|1560.55|3
1641786050000|2022-01-10 03:40:50|1576.84|1560.84|1576.84|1560.84|1576.84|1560.84|1576.65|1560.65|3
1641786060000|2022-01-10 03:41:00|1576.77|1560.77|1576.39|1560.39|1576.77|1560.77|1576.14|1560.14|5
1641786070000|2022-01-10 03:41:10|1576.51|1560.51|1577.1|1561.1|1577.19|1561.19|1576.51|1560.51|4
1641786080000|2022-01-10 03:41:20|1576.84|1560.84|1576.84|1560.84|1576.84|1560.84|1576.84|1560.84|1
1641786090000|2022-01-10 03:41:30|1576.76|1560.76|1576.7|1560.7|1576.76|1560.76|1576.7|1560.7|2
1641786100000|2022-01-10 03:41:40|1576.84|1560.84|1576.84|1560.84|1577|1561|1576.84|1560.84|3
1641786110000|2022-01-10 03:41:50|1576.65|1560.65|1577.05|1561.05|1577.05|1561.05|1576.65|1560.65|3
1641786120000|2022-01-10 03:42:00|1577.29|1561.29|1577.35|1561.35|1577.35|1561.35|1576.84|1560.84|4
1641786130000|2022-01-10 03:42:10|1577.5|1561.5|1577.5|1561.5|1577.5|1561.5|1577.5|1561.5|1
1641786140000|2022-01-10 03:42:20|1577.13|1561.13|1577.13|1561.13|1577.13|1561.13|1577.13|1561.13|1
1641786150000|2022-01-10 03:42:30|1576.68|1560.68|1576.59|1560.59|1576.68|1560.68|1576.15|1560.15|8
1641786160000|2022-01-10 03:42:40|1576.5|1560.5|1576.59|1560.59|1576.59|1560.59|1576.5|1560.5|4
1641786170000|2022-01-10 03:42:50|1575.75|1559.75|1575.15|1559.15|1575.75|1559.75|1575.15|1559.15|3
1641786180000|2022-01-10 03:43:00|1574.81|1558.81|1574.8|1558.8|1574.81|1558.81|1574.71|1558.71|4
1641786190000|2022-01-10 03:43:10|1574.78|1558.78|1575.34|1559.34|1575.5|1559.5|1574.76|1558.76|9
1641786200000|2022-01-10 03:43:20|1575.5|1559.5|1575.5|1559.5|1575.5|1559.5|1575.5|1559.5|1
1641786210000|2022-01-10 03:43:30|1575.78|1559.78|1575.78|1559.78|1576.03|1560.03|1575.78|1559.78|3
1641786220000|2022-01-10 03:43:40|1575.9|1559.9|1575.5|1559.5|1576.23|1560.23|1575.5|1559.5|5
1641786280000|2022-01-10 03:44:40|1575.36|1559.36|1575.21|1559.21|1575.5|1559.5|1574.91|1558.91|7
1641786290000|2022-01-10 03:44:50|1575.08|1559.08|1575.21|1559.21|1575.21|1559.21|1574.71|1558.71|3
1641786300000|2022-01-10 03:45:00|1575.09|1559.09|1577.3|1561.3|1577.3|1561.3|1574.71|1558.71|17
1641786310000|2022-01-10 03:45:10|1577|1561|1577|1561|1577.5|1561.5|1577|1561|3
1641786320000|2022-01-10 03:45:20|1577.13|1561.13|1577|1561|1577.13|1561.13|1577|1561|2
1641786330000|2022-01-10 03:45:30|1576.5|1560.5|1576.35|1560.35|1576.5|1560.5|1576.35|1560.35|2
1641786340000|2022-01-10 03:45:40|1576.5|1560.5|1576.83|1560.83|1576.83|1560.83|1576.5|1560.5|4
1641786350000|2022-01-10 03:45:50|1576.74|1560.74|1576.5|1560.5|1576.74|1560.74|1576.5|1560.5|3
1641786360000|2022-01-10 03:46:00|1576.3|1560.3|1576.48|1560.48|1576.48|1560.48|1576.3|1560.3|5
1641786370000|2022-01-10 03:46:10|1576.45|1560.45|1576.5|1560.5|1576.5|1560.5|1576.45|1560.45|4
1641786380000|2022-01-10 03:46:20|1576.35|1560.35|1576.35|1560.35|1576.35|1560.35|1576.35|1560.35|1
1641786390000|2022-01-10 03:46:30|1576.25|1560.25|1576.11|1560.11|1576.25|1560.25|1576.11|1560.11|3
1641786400000|2022-01-10 03:46:40|1575.94|1559.94|1575.5|1559.5|1575.98|1559.98|1575.41|1559.41|7
1641786420000|2022-01-10 03:47:00|1575.75|1559.75|1575.5|1559.5|1575.75|1559.75|1575.21|1559.21|9
1641786430000|2022-01-10 03:47:10|1575.36|1559.36|1575.5|1559.5|1575.5|1559.5|1575.36|1559.36|4
1641786440000|2022-01-10 03:47:20|1575.36|1559.36|1574.71|1558.71|1575.36|1559.36|1574.6|1558.6|5
1641786450000|2022-01-10 03:47:30|1574.6|1558.6|1574.5|1558.5|1574.6|1558.6|1574.25|1558.25|4
1641786460000|2022-01-10 03:47:40|1573.8|1557.8|1573.42|1557.42|1573.8|1557.8|1573.42|1557.42|3
1641786470000|2022-01-10 03:47:50|1573.17|1557.17|1573.17|1557.17|1573.17|1557.17|1573.17|1557.17|1
1641786480000|2022-01-10 03:48:00|1573.25|1557.25|1573.64|1557.64|1573.64|1557.64|1573.25|1557.25|4
1641786490000|2022-01-10 03:48:10|1573.5|1557.5|1573.5|1557.5|1573.64|1557.64|1573.45|1557.45|5
1641786510000|2022-01-10 03:48:30|1573.69|1557.69|1573.83|1557.83|1573.83|1557.83|1573.69|1557.69|2
1641786520000|2022-01-10 03:48:40|1573.69|1557.69|1574.5|1558.5|1574.5|1558.5|1573.69|1557.69|7
1641786530000|2022-01-10 03:48:50|1574.58|1558.58|1576.39|1560.39|1576.39|1560.39|1574.5|1558.5|9
1641786540000|2022-01-10 03:49:00|1576.5|1560.5|1576|1560|1576.5|1560.5|1576|1560|5
1641786550000|2022-01-10 03:49:10|1575.5|1559.5|1575.5|1559.5|1575.81|1559.81|1575.5|1559.5|8
1641786560000|2022-01-10 03:49:20|1575|1559|1575.5|1559.5|1575.5|1559.5|1575|1559|5
1641786570000|2022-01-10 03:49:30|1575.6|1559.6|1575.4|1559.4|1575.6|1559.6|1575.4|1559.4|3
1641786580000|2022-01-10 03:49:40|1575.5|1559.5|1575|1559|1575.65|1559.65|1575|1559|6
1641786590000|2022-01-10 03:49:50|1575.13|1559.13|1575|1559|1575.13|1559.13|1575|1559|2
1641786600000|2022-01-10 03:50:00|1575.5|1559.5|1575.5|1559.5|1576.45|1560.45|1575.5|1559.5|6
1641786610000|2022-01-10 03:50:10|1575.9|1559.9|1575.35|1559.35|1575.9|1559.9|1574.78|1558.78|7
1641786620000|2022-01-10 03:50:20|1575.41|1559.41|1575.32|1559.32|1575.41|1559.41|1575.21|1559.21|4
1641786630000|2022-01-10 03:50:30|1575.62|1559.62|1575.5|1559.5|1575.81|1559.81|1575.5|1559.5|6
1641786660000|2022-01-10 03:51:00|1575.9|1559.9|1576.5|1560.5|1577|1561|1575.9|1559.9|11
1641786670000|2022-01-10 03:51:10|1576.8|1560.8|1577|1561|1577.5|1561.5|1576.5|1560.5|10
1641786680000|2022-01-10 03:51:20|1576.55|1560.55|1577|1561|1577|1561|1576.55|1560.55|2
1641786690000|2022-01-10 03:51:30|1577.4|1561.4|1576.5|1560.5|1577.4|1561.4|1576.38|1560.38|8
1641786700000|2022-01-10 03:51:40|1576.64|1560.64|1576.62|1560.62|1576.84|1560.84|1576.2|1560.2|10
1641786710000|2022-01-10 03:51:50|1576.78|1560.78|1576.5|1560.5|1576.78|1560.78|1576.5|1560.5|2
1641786720000|2022-01-10 03:52:00|1577|1561|1576.5|1560.5|1577|1561|1576.5|1560.5|2
1641786730000|2022-01-10 03:52:10|1576.77|1560.77|1576.27|1560.27|1576.77|1560.77|1576.27|1560.27|6
1641786740000|2022-01-10 03:52:20|1576.39|1560.39|1575.6|1559.6|1576.39|1560.39|1575.6|1559.6|5
1641786750000|2022-01-10 03:52:30|1575.77|1559.77|1575.35|1559.35|1575.77|1559.77|1575.35|1559.35|6
1641786760000|2022-01-10 03:52:40|1575.42|1559.42|1576|1560|1576|1560|1575.42|1559.42|12
1641786770000|2022-01-10 03:52:50|1575.85|1559.85|1576.3|1560.3|1576.3|1560.3|1575.5|1559.5|6
1641786780000|2022-01-10 03:53:00|1576.27|1560.27|1576.27|1560.27|1576.27|1560.27|1576.27|1560.27|1
1641786790000|2022-01-10 03:53:10|1576.35|1560.35|1576.69|1560.69|1577|1561|1576.35|1560.35|6
1641786800000|2022-01-10 03:53:20|1576.5|1560.5|1576.5|1560.5|1576.69|1560.69|1576.5|1560.5|3
1641786810000|2022-01-10 03:53:30|1576.87|1560.87|1577|1561|1577|1561|1576.87|1560.87|2
1641786830000|2022-01-10 03:53:50|1576.5|1560.5|1576.27|1560.27|1576.5|1560.5|1576.14|1560.14|6
1641786850000|2022-01-10 03:54:10|1576.36|1560.36|1577.45|1561.45|1577.45|1561.45|1576.31|1560.31|9
1641786860000|2022-01-10 03:54:20|1577.75|1561.75|1577.5|1561.5|1577.75|1561.75|1577.14|1561.14|4
1641786880000|2022-01-10 03:54:40|1577.46|1561.46|1577.5|1561.5|1577.5|1561.5|1577.46|1561.46|2
1641786890000|2022-01-10 03:54:50|1577.85|1561.85|1578.38|1562.38|1578.54|1562.54|1577.85|1561.85|5
1641786900000|2022-01-10 03:55:00|1578.5|1562.5|1579.45|1563.45|1579.45|1563.45|1578.5|1562.5|5
1641786910000|2022-01-10 03:55:10|1579.11|1563.11|1579.5|1563.5|1579.5|1563.5|1579.11|1563.11|2
1641786920000|2022-01-10 03:55:20|1579.25|1563.25|1579.25|1563.25|1579.25|1563.25|1579.25|1563.25|1
1641786930000|2022-01-10 03:55:30|1579|1563|1578.5|1562.5|1579|1563|1578.5|1562.5|2
1641786940000|2022-01-10 03:55:40|1578.75|1562.75|1578.5|1562.5|1578.75|1562.75|1578.5|1562.5|2
1641786950000|2022-01-10 03:55:50|1578.7|1562.7|1580.26|1564.26|1580.26|1564.26|1578.7|1562.7|9
1641786960000|2022-01-10 03:56:00|1580.45|1564.45|1580.13|1564.13|1580.45|1564.45|1580.13|1564.13|2
1641786970000|2022-01-10 03:56:10|1580.4|1564.4|1580.13|1564.13|1580.4|1564.4|1580.13|1564.13|2
1641786980000|2022-01-10 03:56:20|1580.1|1564.1|1580.4|1564.4|1580.4|1564.4|1580.1|1564.1|2
1641786990000|2022-01-10 03:56:30|1580.5|1564.5|1581.35|1565.35|1581.35|1565.35|1580.5|1564.5|3
1641787010000|2022-01-10 03:56:50|1581.5|1565.5|1581.5|1565.5|1581.5|1565.5|1581.5|1565.5|1
1641787030000|2022-01-10 03:57:10|1581.7|1565.7|1582.25|1566.25|1582.25|1566.25|1581.7|1565.7|3
1641787040000|2022-01-10 03:57:20|1582.5|1566.5|1582.61|1566.61|1582.61|1566.61|1582.5|1566.5|2
1641787050000|2022-01-10 03:57:30|1582.6|1566.6|1582.6|1566.6|1582.6|1566.6|1582.6|1566.6|1
1641787060000|2022-01-10 03:57:40|1582.61|1566.61|1583.5|1567.5|1583.5|1567.5|1582.61|1566.61|4
1641787080000|2022-01-10 03:58:00|1583.53|1567.53|1583.5|1567.5|1583.61|1567.61|1583.5|1567.5|4
1641787090000|2022-01-10 03:58:10|1583.38|1567.38|1583.38|1567.38|1583.38|1567.38|1583.28|1567.28|3
1641787100000|2022-01-10 03:58:20|1583.5|1567.5|1583.09|1567.09|1583.5|1567.5|1583.09|1567.09|6
1641787110000|2022-01-10 03:58:30|1583.35|1567.35|1583.09|1567.09|1583.35|1567.35|1583.09|1567.09|2
1641787120000|2022-01-10 03:58:40|1583.5|1567.5|1583.8|1567.8|1583.8|1567.8|1583.5|1567.5|3
1641787130000|2022-01-10 03:58:50|1583.5|1567.5|1584.11|1568.11|1584.11|1568.11|1583.5|1567.5|3
1641787140000|2022-01-10 03:59:00|1584.3|1568.3|1583.5|1567.5|1584.3|1568.3|1583.5|1567.5|4
1641787150000|2022-01-10 03:59:10|1583.75|1567.75|1583.8|1567.8|1583.8|1567.8|1583.75|1567.75|2
1641787160000|2022-01-10 03:59:20|1583.92|1567.92|1584.5|1568.5|1584.5|1568.5|1583.92|1567.92|4
1641787170000|2022-01-10 03:59:30|1584.59|1568.59|1584.61|1568.61|1584.61|1568.61|1584.5|1568.5|6
1641787180000|2022-01-10 03:59:40|1584.8|1568.8|1585.2|1569.2|1585.2|1569.2|1584.61|1568.61|4
1641787190000|2022-01-10 03:59:50|1585.19|1569.19|1585.07|1569.07|1585.3|1569.3|1585.05|1569.05|4
1641787200000|2022-01-10 04:00:00|1585.19|1569.19|1585.23|1569.23|1585.25|1569.25|1585.19|1569.19|3
1641787210000|2022-01-10 04:00:10|1585.19|1569.19|1584.69|1568.69|1585.19|1569.19|1584.69|1568.69|2
1641787220000|2022-01-10 04:00:20|1584.99|1568.99|1584.99|1568.99|1584.99|1568.99|1584.99|1568.99|1
1641787230000|2022-01-10 04:00:30|1585.25|1569.25|1585.45|1569.45|1585.45|1569.45|1585.25|1569.25|2
1641787240000|2022-01-10 04:00:40|1585.19|1569.19|1585.19|1569.19|1585.19|1569.19|1585.19|1569.19|1
1641787250000|2022-01-10 04:00:50|1585.5|1569.5|1585.5|1569.5|1585.5|1569.5|1585.5|1569.5|1
1641787260000|2022-01-10 04:01:00|1585.4|1569.4|1585.4|1569.4|1585.6|1569.6|1585.4|1569.4|3
1641787280000|2022-01-10 04:01:20|1585.35|1569.35|1585.35|1569.35|1585.35|1569.35|1585.35|1569.35|1
1641787290000|2022-01-10 04:01:30|1585.05|1569.05|1585.05|1569.05|1585.05|1569.05|1585.03|1569.03|3
1641787300000|2022-01-10 04:01:40|1584.74|1568.74|1584.3|1568.3|1584.74|1568.74|1584.3|1568.3|3
1641787310000|2022-01-10 04:01:50|1583.8|1567.8|1583.8|1567.8|1583.8|1567.8|1583.8|1567.8|1
1641787320000|2022-01-10 04:02:00|1584.34|1568.34|1584|1568|1584.35|1568.35|1583.8|1567.8|4
1641787330000|2022-01-10 04:02:10|1583.9|1567.9|1583.9|1567.9|1583.9|1567.9|1583.9|1567.9|1
1641787340000|2022-01-10 04:02:20|1583.6|1567.6|1583.84|1567.84|1583.84|1567.84|1583.6|1567.6|3
1641787350000|2022-01-10 04:02:30|1583.97|1567.97|1584.1|1568.1|1584.1|1568.1|1583.97|1567.97|2
1641787360000|2022-01-10 04:02:40|1584.07|1568.07|1584.24|1568.24|1584.51|1568.51|1584.07|1568.07|6
1641787370000|2022-01-10 04:02:50|1583.89|1567.89|1583.99|1567.99|1583.99|1567.99|1583.89|1567.89|3
1641787380000|2022-01-10 04:03:00|1584.04|1568.04|1584.04|1568.04|1584.04|1568.04|1583.8|1567.8|5
1641787390000|2022-01-10 04:03:10|1583.95|1567.95|1584.3|1568.3|1584.3|1568.3|1583.95|1567.95|5
1641787400000|2022-01-10 04:03:20|1584.19|1568.19|1584.6|1568.6|1584.6|1568.6|1584.19|1568.19|3
1641787410000|2022-01-10 04:03:30|1584.85|1568.85|1584.5|1568.5|1584.9|1568.9|1584.5|1568.5|4
1641787420000|2022-01-10 04:03:40|1584.63|1568.63|1584.95|1568.95|1584.95|1568.95|1584.5|1568.5|4
1641787430000|2022-01-10 04:03:50|1584.62|1568.62|1585.15|1569.15|1585.15|1569.15|1584.5|1568.5|6
1641787440000|2022-01-10 04:04:00|1584.78|1568.78|1585.25|1569.25|1585.25|1569.25|1584.7|1568.7|6
1641787450000|2022-01-10 04:04:10|1584.88|1568.88|1584.7|1568.7|1584.88|1568.88|1584.6|1568.6|4
1641787460000|2022-01-10 04:04:20|1584.65|1568.65|1585.59|1569.59|1585.59|1569.59|1584.65|1568.65|4
1641787470000|2022-01-10 04:04:30|1585.95|1569.95|1585.5|1569.5|1585.95|1569.95|1585.5|1569.5|3
1641787480000|2022-01-10 04:04:40|1586.3|1570.3|1586.63|1570.63|1586.68|1570.68|1586.3|1570.3|5
1641787490000|2022-01-10 04:04:50|1586.5|1570.5|1586.75|1570.75|1586.75|1570.75|1586.5|1570.5|2
1641787500000|2022-01-10 04:05:00|1586.5|1570.5|1586.75|1570.75|1586.75|1570.75|1586.5|1570.5|4
1641787510000|2022-01-10 04:05:10|1586.5|1570.5|1586.88|1570.88|1587.1|1571.1|1586.5|1570.5|8
1641787520000|2022-01-10 04:05:20|1586.5|1570.5|1586.5|1570.5|1586.5|1570.5|1586.5|1570.5|1
1641787530000|2022-01-10 04:05:30|1586.75|1570.75|1587.53|1571.53|1587.53|1571.53|1586.75|1570.75|5
1641787540000|2022-01-10 04:05:40|1587.52|1571.52|1587.53|1571.53|1587.7|1571.7|1587.47|1571.47|7
1641787550000|2022-01-10 04:05:50|1587.88|1571.88|1588.2|1572.2|1588.2|1572.2|1587.87|1571.87|4
1641787570000|2022-01-10 04:06:10|1587.75|1571.75|1587.75|1571.75|1587.75|1571.75|1587.75|1571.75|1
1641787580000|2022-01-10 04:06:20|1588.15|1572.15|1588.15|1572.15|1588.15|1572.15|1588.15|1572.15|1
1641787590000|2022-01-10 04:06:30|1587.95|1571.95|1588.05|1572.05|1588.05|1572.05|1587.95|1571.95|2
1641787600000|2022-01-10 04:06:40|1588|1572|1587.6|1571.6|1588|1572|1587.6|1571.6|2
1641787610000|2022-01-10 04:06:50|1587.5|1571.5|1587.5|1571.5|1587.72|1571.72|1587.5|1571.5|5
1641787620000|2022-01-10 04:07:00|1587.68|1571.68|1586.5|1570.5|1587.85|1571.85|1586.5|1570.5|10
1641787640000|2022-01-10 04:07:20|1586.1|1570.1|1586.5|1570.5|1586.5|1570.5|1586.1|1570.1|2
1641787650000|2022-01-10 04:07:30|1586.45|1570.45|1586.57|1570.57|1586.57|1570.57|1586.45|1570.45|3
1641787660000|2022-01-10 04:07:40|1587|1571|1587.37|1571.37|1587.37|1571.37|1587|1571|2
1641787670000|2022-01-10 04:07:50|1587.27|1571.27|1586.5|1570.5|1587.27|1571.27|1586.5|1570.5|8
1641787680000|2022-01-10 04:08:00|1586.45|1570.45|1585.79|1569.79|1586.5|1570.5|1585.79|1569.79|6
1641787690000|2022-01-10 04:08:10|1585.5|1569.5|1585.5|1569.5|1585.69|1569.69|1585.5|1569.5|4
1641787710000|2022-01-10 04:08:30|1585.55|1569.55|1585.69|1569.69|1585.69|1569.69|1585.55|1569.55|5
1641787720000|2022-01-10 04:08:40|1585.9|1569.9|1586.5|1570.5|1586.5|1570.5|1585.69|1569.69|4
1641787730000|2022-01-10 04:08:50|1586.48|1570.48|1585.72|1569.72|1586.5|1570.5|1585.72|1569.72|6
1641787740000|2022-01-10 04:09:00|1585.59|1569.59|1585.9|1569.9|1586.05|1570.05|1585.59|1569.59|7
1641787750000|2022-01-10 04:09:10|1586.09|1570.09|1586.5|1570.5|1586.5|1570.5|1585.59|1569.59|4
1641787760000|2022-01-10 04:09:20|1586.95|1570.95|1587.7|1571.7|1587.83|1571.83|1586.95|1570.95|7
1641787770000|2022-01-10 04:09:30|1587.53|1571.53|1587.53|1571.53|1587.53|1571.53|1587.53|1571.53|1
1641787780000|2022-01-10 04:09:40|1587.67|1571.67|1587.53|1571.53|1587.67|1571.67|1587.5|1571.5|5
1641787790000|2022-01-10 04:09:50|1587.52|1571.52|1587.53|1571.53|1587.53|1571.53|1587.52|1571.52|2
1641787800000|2022-01-10 04:10:00|1587.52|1571.52|1588.2|1572.2|1588.2|1572.2|1587.52|1571.52|4
1641787810000|2022-01-10 04:10:10|1587.7|1571.7|1587.03|1571.03|1588.2|1572.2|1586.79|1570.79|20
1641787820000|2022-01-10 04:10:20|1586.5|1570.5|1587.42|1571.42|1587.42|1571.42|1586.5|1570.5|4
1641787830000|2022-01-10 04:10:30|1587.27|1571.27|1588.2|1572.2|1588.2|1572.2|1587.27|1571.27|2
1641787840000|2022-01-10 04:10:40|1587.8|1571.8|1588.2|1572.2|1588.2|1572.2|1587.8|1571.8|4
1641787850000|2022-01-10 04:10:50|1588|1572|1588|1572|1588|1572|1588|1572|1
1641787860000|2022-01-10 04:11:00|1588.25|1572.25|1587.8|1571.8|1588.25|1572.25|1587.75|1571.75|4
1641787870000|2022-01-10 04:11:10|1587.65|1571.65|1587.52|1571.52|1587.78|1571.78|1587.52|1571.52|4
1641787880000|2022-01-10 04:11:20|1587.53|1571.53|1588.56|1572.56|1588.56|1572.56|1587.53|1571.53|12
1641787890000|2022-01-10 04:11:30|1588.49|1572.49|1588.45|1572.45|1588.56|1572.56|1588.24|1572.24|7
1641787920000|2022-01-10 04:12:00|1588.4|1572.4|1588.4|1572.4|1588.4|1572.4|1588.23|1572.23|3
1641787940000|2022-01-10 04:12:20|1588.3|1572.3|1587.87|1571.87|1588.3|1572.3|1587.6|1571.6|4
1641787960000|2022-01-10 04:12:40|1587.5|1571.5|1587.5|1571.5|1587.5|1571.5|1587.5|1571.5|1
1641788000000|2022-01-10 04:13:20|1587.58|1571.58|1587.88|1571.88|1587.88|1571.88|1587.5|1571.5|3
1641788040000|2022-01-10 04:14:00|1587.5|1571.5|1587|1571|1587.5|1571.5|1586.92|1570.92|5
1641788050000|2022-01-10 04:14:10|1586.95|1570.95|1587.55|1571.55|1587.55|1571.55|1586.95|1570.95|7
1641788060000|2022-01-10 04:14:20|1587.5|1571.5|1587.5|1571.5|1587.6|1571.6|1587.45|1571.45|11
1641788070000|2022-01-10 04:14:30|1587.56|1571.56|1587.56|1571.56|1587.56|1571.56|1587.5|1571.5|3
1641788080000|2022-01-10 04:14:40|1587.6|1571.6|1587.56|1571.56|1587.6|1571.6|1587.5|1571.5|5
1641788090000|2022-01-10 04:14:50|1587.6|1571.6|1588.59|1572.59|1588.59|1572.59|1587.6|1571.6|3
1641788100000|2022-01-10 04:15:00|1588.93|1572.93|1590.28|1574.28|1590.55|1574.55|1588.93|1572.93|11
1641788110000|2022-01-10 04:15:10|1590.55|1574.55|1590.6|1574.6|1590.68|1574.68|1590.5|1574.5|9
1641788120000|2022-01-10 04:15:20|1590.5|1574.5|1589|1573|1590.5|1574.5|1588.53|1572.53|12
1641788130000|2022-01-10 04:15:30|1588.5|1572.5|1588.5|1572.5|1588.75|1572.75|1588.5|1572.5|3
1641788140000|2022-01-10 04:15:40|1589|1573|1588.88|1572.88|1589|1573|1588.5|1572.5|6
1641788150000|2022-01-10 04:15:50|1588.5|1572.5|1588.84|1572.84|1589|1573|1588.5|1572.5|14
1641788160000|2022-01-10 04:16:00|1588.5|1572.5|1588.65|1572.65|1588.65|1572.65|1588.5|1572.5|2
1641788170000|2022-01-10 04:16:10|1588.5|1572.5|1588.5|1572.5|1588.65|1572.65|1588.5|1572.5|3
1641788180000|2022-01-10 04:16:20|1588.38|1572.38|1587.5|1571.5|1588.38|1572.38|1587.5|1571.5|6
1641788190000|2022-01-10 04:16:30|1587.65|1571.65|1588.84|1572.84|1588.84|1572.84|1587.65|1571.65|6
1641788200000|2022-01-10 04:16:40|1588.63|1572.63|1589.62|1573.62|1589.62|1573.62|1588.63|1572.63|7
1641788210000|2022-01-10 04:16:50|1589.79|1573.79|1590.5|1574.5|1590.5|1574.5|1589.79|1573.79|10
1641788220000|2022-01-10 04:17:00|1590.45|1574.45|1590.48|1574.48|1590.5|1574.5|1590.35|1574.35|4
1641788230000|2022-01-10 04:17:10|1590.5|1574.5|1590.5|1574.5|1590.5|1574.5|1590.35|1574.35|3
1641788240000|2022-01-10 04:17:20|1590.25|1574.25|1590.5|1574.5|1590.5|1574.5|1590.25|1574.25|3
1641788260000|2022-01-10 04:17:40|1590.4|1574.4|1589.62|1573.62|1590.5|1574.5|1589.62|1573.62|5
1641788270000|2022-01-10 04:17:50|1589.6|1573.6|1589.62|1573.62|1589.62|1573.62|1589.6|1573.6|2
1641788280000|2022-01-10 04:18:00|1589.5|1573.5|1589.4|1573.4|1589.6|1573.6|1589.4|1573.4|4
1641788290000|2022-01-10 04:18:10|1589.39|1573.39|1589.4|1573.4|1589.4|1573.4|1589.11|1573.11|9
1641788300000|2022-01-10 04:18:20|1589.11|1573.11|1589.5|1573.5|1589.5|1573.5|1589.11|1573.11|9
1641788310000|2022-01-10 04:18:30|1590|1574|1590|1574|1590|1574|1590|1574|1
1641788340000|2022-01-10 04:19:00|1589.5|1573.5|1589.5|1573.5|1589.5|1573.5|1589.5|1573.5|1
1641788350000|2022-01-10 04:19:10|1590|1574|1591.15|1575.15|1591.15|1575.15|1590|1574|5
1641788360000|2022-01-10 04:19:20|1591.16|1575.16|1593.25|1577.25|1593.5|1577.5|1591.15|1575.15|19
1641788370000|2022-01-10 04:19:30|1592.85|1576.85|1595.16|1579.16|1595.5|1579.5|1592.5|1576.5|21
1641788380000|2022-01-10 04:19:40|1595.1|1579.1|1593.88|1577.88|1595.1|1579.1|1593.88|1577.88|10
1641788390000|2022-01-10 04:19:50|1593.5|1577.5|1593.5|1577.5|1594.1|1578.1|1593.5|1577.5|5
1641788400000|2022-01-10 04:20:00|1593.75|1577.75|1594.25|1578.25|1594.25|1578.25|1593.75|1577.75|8
1641788410000|2022-01-10 04:20:10|1594.35|1578.35|1594.71|1578.71|1594.71|1578.71|1594|1578|7
1641788420000|2022-01-10 04:20:20|1594.89|1578.89|1593.5|1577.5|1594.89|1578.89|1593.5|1577.5|10
1641788430000|2022-01-10 04:20:30|1594.09|1578.09|1596.55|1580.55|1597.15|1581.15|1594.09|1578.09|16
1641788440000|2022-01-10 04:20:40|1596.6|1580.6|1596.55|1580.55|1596.6|1580.6|1596.55|1580.55|3
1641788450000|2022-01-10 04:20:50|1596.8|1580.8|1596.77|1580.77|1597.2|1581.2|1596.55|1580.55|8
1641788460000|2022-01-10 04:21:00|1596.7|1580.7|1597|1581|1597|1581|1596.22|1580.22|6
1641788470000|2022-01-10 04:21:10|1596.65|1580.65|1597.5|1581.5|1597.5|1581.5|1596.65|1580.65|4
1641788480000|2022-01-10 04:21:20|1597.31|1581.31|1597.25|1581.25|1597.55|1581.55|1597|1581|8
1641788490000|2022-01-10 04:21:30|1597.5|1581.5|1597.5|1581.5|1597.5|1581.5|1596.95|1580.95|11
1641788500000|2022-01-10 04:21:40|1597|1581|1597|1581|1597|1581|1597|1581|1
1641788510000|2022-01-10 04:21:50|1596.89|1580.89|1596.5|1580.5|1597.09|1581.09|1596.5|1580.5|8
1641788520000|2022-01-10 04:22:00|1596.8|1580.8|1598.51|1582.51|1598.76|1582.76|1596.65|1580.65|13
1641788530000|2022-01-10 04:22:10|1598.5|1582.5|1598.51|1582.51|1598.51|1582.51|1598.5|1582.5|2
1641788540000|2022-01-10 04:22:20|1598.26|1582.26|1597.88|1581.88|1598.26|1582.26|1597.88|1581.88|5
1641788550000|2022-01-10 04:22:30|1598.01|1582.01|1598.51|1582.51|1598.51|1582.51|1598.01|1582.01|4
1641788560000|2022-01-10 04:22:40|1598.71|1582.71|1599.1|1583.1|1599.1|1583.1|1598.51|1582.51|4
1641788570000|2022-01-10 04:22:50|1598.7|1582.7|1598.55|1582.55|1598.9|1582.9|1598.55|1582.55|6
1641788580000|2022-01-10 04:23:00|1598.68|1582.68|1597.5|1581.5|1598.68|1582.68|1597.5|1581.5|7
1641788590000|2022-01-10 04:23:10|1597.88|1581.88|1597.5|1581.5|1597.88|1581.88|1597.5|1581.5|3
1641788610000|2022-01-10 04:23:30|1597.59|1581.59|1597.69|1581.69|1598|1582|1597.59|1581.59|5
1641788620000|2022-01-10 04:23:40|1597.5|1581.5|1597.66|1581.66|1597.66|1581.66|1597.5|1581.5|5
1641788630000|2022-01-10 04:23:50|1597.69|1581.69|1597.73|1581.73|1597.94|1581.94|1597.69|1581.69|4
1641788640000|2022-01-10 04:24:00|1597.65|1581.65|1597.6|1581.6|1598.35|1582.35|1597.5|1581.5|7
1641788650000|2022-01-10 04:24:10|1597.5|1581.5|1598.5|1582.5|1598.5|1582.5|1597.5|1581.5|8
1641788660000|2022-01-10 04:24:20|1598.3|1582.3|1597.5|1581.5|1598.3|1582.3|1597.5|1581.5|6
1641788670000|2022-01-10 04:24:30|1597.1|1581.1|1597.1|1581.1|1597.1|1581.1|1597.1|1581.1|1
1641788680000|2022-01-10 04:24:40|1597.5|1581.5|1596.5|1580.5|1597.5|1581.5|1596.5|1580.5|8
1641788690000|2022-01-10 04:24:50|1597|1581|1598.68|1582.68|1598.98|1582.98|1597|1581|8
1641788700000|2022-01-10 04:25:00|1598.84|1582.84|1598.56|1582.56|1599.3|1583.3|1598.44|1582.44|7
1641788710000|2022-01-10 04:25:10|1598.66|1582.66|1598.56|1582.56|1598.66|1582.66|1598.56|1582.56|3
1641788720000|2022-01-10 04:25:20|1598.54|1582.54|1598.56|1582.56|1598.93|1582.93|1598.23|1582.23|9
1641788730000|2022-01-10 04:25:30|1599.05|1583.05|1598.56|1582.56|1599.05|1583.05|1598.56|1582.56|3
1641788740000|2022-01-10 04:25:40|1598.66|1582.66|1598.56|1582.56|1598.76|1582.76|1598.56|1582.56|3
1641788750000|2022-01-10 04:25:50|1598.55|1582.55|1599.52|1583.52|1599.52|1583.52|1598.5|1582.5|8
1641788760000|2022-01-10 04:26:00|1599.4|1583.4|1599.2|1583.2|1599.7|1583.7|1599|1583|6
1641788800000|2022-01-10 04:26:40|1599.35|1583.35|1598|1582|1599.35|1583.35|1598|1582|4
1641788810000|2022-01-10 04:26:50|1597.92|1581.92|1599.5|1583.5|1599.57|1583.57|1597.8|1581.8|12
1641788820000|2022-01-10 04:27:00|1599|1583|1598.5|1582.5|1599|1583|1598.5|1582.5|4
1641788830000|2022-01-10 04:27:10|1598.73|1582.73|1598.1|1582.1|1598.73|1582.73|1598.1|1582.1|3
1641788840000|2022-01-10 04:27:20|1598.53|1582.53|1598.56|1582.56|1598.56|1582.56|1598.53|1582.53|2
1641788850000|2022-01-10 04:27:30|1598.27|1582.27|1599|1583|1599|1583|1598.18|1582.18|4
1641788860000|2022-01-10 04:27:40|1598.84|1582.84|1598.5|1582.5|1598.84|1582.84|1598.11|1582.11|4
1641788870000|2022-01-10 04:27:50|1598.35|1582.35|1598.35|1582.35|1598.35|1582.35|1598.35|1582.35|1
1641788880000|2022-01-10 04:28:00|1598.45|1582.45|1598|1582|1598.5|1582.5|1598|1582|4
1641788890000|2022-01-10 04:28:10|1598.38|1582.38|1598.08|1582.08|1598.38|1582.38|1597.96|1581.96|3
1641788910000|2022-01-10 04:28:30|1598.29|1582.29|1598.71|1582.71|1598.71|1582.71|1598.29|1582.29|7
1641788920000|2022-01-10 04:28:40|1598.59|1582.59|1598.71|1582.71|1598.71|1582.71|1598.59|1582.59|2
1641788930000|2022-01-10 04:28:50|1598.5|1582.5|1598.67|1582.67|1598.71|1582.71|1598.5|1582.5|5
1641788940000|2022-01-10 04:29:00|1598.71|1582.71|1598.45|1582.45|1598.71|1582.71|1598.45|1582.45|2
1641788950000|2022-01-10 04:29:10|1598.1|1582.1|1598.1|1582.1|1598.1|1582.1|1598.1|1582.1|1
1641788960000|2022-01-10 04:29:20|1598.19|1582.19|1599.14|1583.14|1599.14|1583.14|1598.19|1582.19|6
1641788970000|2022-01-10 04:29:30|1598.84|1582.84|1598.74|1582.74|1598.84|1582.84|1598.74|1582.74|2
1641788980000|2022-01-10 04:29:40|1598.6|1582.6|1598.6|1582.6|1598.77|1582.77|1598.6|1582.6|7
1641788990000|2022-01-10 04:29:50|1598.74|1582.74|1598.5|1582.5|1598.74|1582.74|1598.5|1582.5|4
1641789000000|2022-01-10 04:30:00|1598.74|1582.74|1598.74|1582.74|1598.74|1582.74|1598.5|1582.5|6
1641789010000|2022-01-10 04:30:10|1598.62|1582.62|1598.65|1582.65|1598.74|1582.74|1598.5|1582.5|8
1641789020000|2022-01-10 04:30:20|1598.74|1582.74|1599.04|1583.04|1599.04|1583.04|1598.65|1582.65|5
1641789030000|2022-01-10 04:30:30|1598.95|1582.95|1599.5|1583.5|1599.5|1583.5|1598.74|1582.74|5
1641789040000|2022-01-10 04:30:40|1599.3|1583.3|1599.24|1583.24|1599.3|1583.3|1599.24|1583.24|4
1641789050000|2022-01-10 04:30:50|1599.5|1583.5|1599.19|1583.19|1599.5|1583.5|1599.19|1583.19|3
1641789070000|2022-01-10 04:31:10|1598.95|1582.95|1598.94|1582.94|1598.95|1582.95|1598.7|1582.7|3
1641789080000|2022-01-10 04:31:20|1598.99|1582.99|1599.44|1583.44|1599.44|1583.44|1598.99|1582.99|7
1641789090000|2022-01-10 04:31:30|1599.12|1583.12|1599.15|1583.15|1599.44|1583.44|1599.12|1583.12|4
1641789100000|2022-01-10 04:31:40|1599.1|1583.1|1599.5|1583.5|1599.5|1583.5|1598.79|1582.79|5
1641789110000|2022-01-10 04:31:50|1599.4|1583.4|1599.5|1583.5|1599.5|1583.5|1599.4|1583.4|2
1641789120000|2022-01-10 04:32:00|1599.63|1583.63|1599.5|1583.5|1599.67|1583.67|1599.5|1583.5|3
1641789140000|2022-01-10 04:32:20|1599.48|1583.48|1599.8|1583.8|1599.8|1583.8|1599.48|1583.48|5
1641789150000|2022-01-10 04:32:30|1599.95|1583.95|1599.95|1583.95|1599.95|1583.95|1599.95|1583.95|1
1641789160000|2022-01-10 04:32:40|1600.46|1584.46|1600.52|1584.52|1600.58|1584.58|1600.46|1584.46|4
1641789170000|2022-01-10 04:32:50|1600.87|1584.87|1601.81|1585.81|1602.31|1586.31|1600.87|1584.87|7
1641789180000|2022-01-10 04:33:00|1601.5|1585.5|1601.93|1585.93|1602.6|1586.6|1601.5|1585.5|12
1641789190000|2022-01-10 04:33:10|1602.31|1586.31|1602.31|1586.31|1602.31|1586.31|1602.31|1586.31|1
1641789200000|2022-01-10 04:33:20|1601.81|1585.81|1601.62|1585.62|1601.81|1585.81|1601.5|1585.5|3
1641789210000|2022-01-10 04:33:30|1601.5|1585.5|1601.81|1585.81|1601.81|1585.81|1601.17|1585.17|8
1641789220000|2022-01-10 04:33:40|1602.11|1586.11|1601.95|1585.95|1602.2|1586.2|1601.89|1585.89|7
1641789240000|2022-01-10 04:34:00|1602.31|1586.31|1602.31|1586.31|1602.31|1586.31|1601.95|1585.95|5
1641789250000|2022-01-10 04:34:10|1602.13|1586.13|1601.5|1585.5|1602.13|1586.13|1601.5|1585.5|5
1641789270000|2022-01-10 04:34:30|1601.63|1585.63|1601.5|1585.5|1601.63|1585.63|1601.5|1585.5|8
1641789280000|2022-01-10 04:34:40|1601.56|1585.56|1601.5|1585.5|1601.56|1585.56|1601.5|1585.5|4
1641789290000|2022-01-10 04:34:50|1601.75|1585.75|1601.5|1585.5|1601.75|1585.75|1601.5|1585.5|4
1641789300000|2022-01-10 04:35:00|1601.16|1585.16|1601.16|1585.16|1601.16|1585.16|1600.81|1584.81|3
1641789310000|2022-01-10 04:35:10|1601.09|1585.09|1601.4|1585.4|1601.4|1585.4|1600.87|1584.87|13
1641789320000|2022-01-10 04:35:20|1601.28|1585.28|1601.5|1585.5|1601.5|1585.5|1601.28|1585.28|8
1641789330000|2022-01-10 04:35:30|1601.53|1585.53|1601.5|1585.5|1601.53|1585.53|1601.5|1585.5|2
1641789340000|2022-01-10 04:35:40|1601.53|1585.53|1601.47|1585.47|1601.53|1585.53|1601.47|1585.47|3
1641789350000|2022-01-10 04:35:50|1601.35|1585.35|1601.5|1585.5|1601.5|1585.5|1601.35|1585.35|3
1641789360000|2022-01-10 04:36:00|1601.58|1585.58|1601.5|1585.5|1601.58|1585.58|1601.5|1585.5|2
1641789380000|2022-01-10 04:36:20|1602.25|1586.25|1602.25|1586.25|1602.25|1586.25|1602.25|1586.25|1
1641789390000|2022-01-10 04:36:30|1602.45|1586.45|1602.5|1586.5|1602.5|1586.5|1602.35|1586.35|5
1641789400000|2022-01-10 04:36:40|1603.25|1587.25|1603.25|1587.25|1603.25|1587.25|1603.25|1587.25|1
1641789410000|2022-01-10 04:36:50|1603.5|1587.5|1603.5|1587.5|1603.5|1587.5|1603.5|1587.5|1
1641789420000|2022-01-10 04:37:00|1603.9|1587.9|1605.2|1589.2|1605.2|1589.2|1603.9|1587.9|3
1641789430000|2022-01-10 04:37:10|1604.96|1588.96|1604.85|1588.85|1605.3|1589.3|1604.85|1588.85|6
1641789440000|2022-01-10 04:37:20|1604.8|1588.8|1605.6|1589.6|1605.6|1589.6|1604.8|1588.8|5
1641789460000|2022-01-10 04:37:40|1606|1590|1606|1590|1606|1590|1606|1590|1
1641789470000|2022-01-10 04:37:50|1605.95|1589.95|1606.3|1590.3|1606.3|1590.3|1605.63|1589.63|6
1641789480000|2022-01-10 04:38:00|1605.7|1589.7|1605.55|1589.55|1605.7|1589.7|1605.55|1589.55|2
1641789490000|2022-01-10 04:38:10|1605.5|1589.5|1605.5|1589.5|1605.5|1589.5|1605.5|1589.5|1
1641789500000|2022-01-10 04:38:20|1605|1589|1605|1589|1605|1589|1605|1589|1
1641789510000|2022-01-10 04:38:30|1605.5|1589.5|1605.5|1589.5|1605.5|1589.5|1605.2|1589.2|3
1641789520000|2022-01-10 04:38:40|1605.45|1589.45|1605|1589|1605.45|1589.45|1605|1589|5
1641789530000|2022-01-10 04:38:50|1605.09|1589.09|1605|1589|1605.5|1589.5|1604.92|1588.92|8
1641789540000|2022-01-10 04:39:00|1605.07|1589.07|1605|1589|1605.07|1589.07|1605|1589|4
1641789550000|2022-01-10 04:39:10|1604.88|1588.88|1605|1589|1605|1589|1604.75|1588.75|5
1641789560000|2022-01-10 04:39:20|1605.15|1589.15|1605.15|1589.15|1605.15|1589.15|1605|1589|3
1641789570000|2022-01-10 04:39:30|1605|1589|1605|1589|1605|1589|1605|1589|1
1641789590000|2022-01-10 04:39:50|1605.11|1589.11|1607.79|1591.79|1607.79|1591.79|1604.5|1588.5|12
1641789600000|2022-01-10 04:40:00|1607.98|1591.98|1607.8|1591.8|1608.5|1592.5|1607.8|1591.8|9
1641789610000|2022-01-10 04:40:10|1607.45|1591.45|1605.6|1589.6|1607.45|1591.45|1605.6|1589.6|6
1641789620000|2022-01-10 04:40:20|1605.71|1589.71|1606.5|1590.5|1606.5|1590.5|1605.71|1589.71|3
1641789630000|2022-01-10 04:40:30|1606.6|1590.6|1606.5|1590.5|1606.6|1590.6|1606.5|1590.5|2
1641789640000|2022-01-10 04:40:40|1606.6|1590.6|1606.6|1590.6|1606.6|1590.6|1606.6|1590.6|1
1641789660000|2022-01-10 04:41:00|1606.7|1590.7|1606.75|1590.75|1606.75|1590.75|1606.7|1590.7|2
1641789670000|2022-01-10 04:41:10|1606.8|1590.8|1606.57|1590.57|1606.8|1590.8|1606.57|1590.57|3
1641789700000|2022-01-10 04:41:40|1606.55|1590.55|1606.55|1590.55|1606.55|1590.55|1606.55|1590.55|1
1641789710000|2022-01-10 04:41:50|1606.57|1590.57|1606.5|1590.5|1606.57|1590.57|1606.5|1590.5|2
1641789720000|2022-01-10 04:42:00|1606.26|1590.26|1606.42|1590.42|1606.42|1590.42|1606.12|1590.12|3
1641789730000|2022-01-10 04:42:10|1606.5|1590.5|1606.15|1590.15|1606.5|1590.5|1606.15|1590.15|4
1641789740000|2022-01-10 04:42:20|1605.65|1589.65|1605.55|1589.55|1605.65|1589.65|1605.55|1589.55|2
1641789750000|2022-01-10 04:42:30|1605.59|1589.59|1606.43|1590.43|1606.43|1590.43|1605.55|1589.55|5
1641789760000|2022-01-10 04:42:40|1606.37|1590.37|1605.65|1589.65|1606.37|1590.37|1605.65|1589.65|6
1641789770000|2022-01-10 04:42:50|1605.85|1589.85|1605.85|1589.85|1605.85|1589.85|1605.85|1589.85|1
1641789780000|2022-01-10 04:43:00|1605.75|1589.75|1604.2|1588.2|1605.75|1589.75|1604.2|1588.2|7
1641789790000|2022-01-10 04:43:10|1603.7|1587.7|1603.7|1587.7|1603.7|1587.7|1603.7|1587.7|1
1641789800000|2022-01-10 04:43:20|1603.65|1587.65|1603.55|1587.55|1603.65|1587.65|1603.55|1587.55|2
1641789810000|2022-01-10 04:43:30|1603.65|1587.65|1603|1587|1603.65|1587.65|1603|1587|4
1641789820000|2022-01-10 04:43:40|1603.15|1587.15|1603.1|1587.1|1603.15|1587.15|1603.1|1587.1|2
1641789840000|2022-01-10 04:44:00|1603|1587|1603.2|1587.2|1603.2|1587.2|1603|1587|2
1641789860000|2022-01-10 04:44:20|1602.7|1586.7|1602.41|1586.41|1602.7|1586.7|1602.35|1586.35|4
1641789870000|2022-01-10 04:44:30|1602.35|1586.35|1601.08|1585.08|1602.5|1586.5|1601.08|1585.08|8
1641789880000|2022-01-10 04:44:40|1601.07|1585.07|1601.5|1585.5|1601.5|1585.5|1600.7|1584.7|5
1641789920000|2022-01-10 04:45:20|1601.63|1585.63|1602.13|1586.13|1602.13|1586.13|1601.63|1585.63|3
1641789930000|2022-01-10 04:45:30|1602.5|1586.5|1602.5|1586.5|1602.5|1586.5|1602.5|1586.5|1
1641789940000|2022-01-10 04:45:40|1602.95|1586.95|1602.95|1586.95|1602.95|1586.95|1602.95|1586.95|1
1641789950000|2022-01-10 04:45:50|1602.7|1586.7|1602.7|1586.7|1602.7|1586.7|1602.7|1586.7|1
1641789960000|2022-01-10 04:46:00|1602.75|1586.75|1602.8|1586.8|1602.8|1586.8|1602.75|1586.75|2
1641789970000|2022-01-10 04:46:10|1602.6|1586.6|1602.6|1586.6|1602.6|1586.6|1602.6|1586.6|1
1641789980000|2022-01-10 04:46:20|1603|1587|1603.43|1587.43|1603.43|1587.43|1602.89|1586.89|5
1641789990000|2022-01-10 04:46:30|1604|1588|1604.03|1588.03|1604.03|1588.03|1603.82|1587.82|3
1641790000000|2022-01-10 04:46:40|1604.04|1588.04|1604.2|1588.2|1604.2|1588.2|1604.04|1588.04|2
1641790010000|2022-01-10 04:46:50|1604.5|1588.5|1604.5|1588.5|1604.5|1588.5|1604.5|1588.5|1
1641790040000|2022-01-10 04:47:20|1604.46|1588.46|1603.53|1587.53|1604.46|1588.46|1603.53|1587.53|4
1641790050000|2022-01-10 04:47:30|1603.4|1587.4|1603.4|1587.4|1603.4|1587.4|1603.4|1587.4|1
1641790060000|2022-01-10 04:47:40|1603.07|1587.07|1603.19|1587.19|1603.26|1587.26|1603.07|1587.07|3
1641790070000|2022-01-10 04:47:50|1603.25|1587.25|1603.25|1587.25|1603.25|1587.25|1603.25|1587.25|1
1641790080000|2022-01-10 04:48:00|1603.19|1587.19|1603.19|1587.19|1603.19|1587.19|1603.19|1587.19|1
1641790090000|2022-01-10 04:48:10|1603.03|1587.03|1603.5|1587.5|1603.5|1587.5|1603.01|1587.01|7
1641790100000|2022-01-10 04:48:20|1603.7|1587.7|1603.7|1587.7|1603.7|1587.7|1603.7|1587.7|1
1641790110000|2022-01-10 04:48:30|1603.65|1587.65|1604.25|1588.25|1604.25|1588.25|1603.65|1587.65|3
1641790120000|2022-01-10 04:48:40|1604.18|1588.18|1604.5|1588.5|1604.5|1588.5|1604.18|1588.18|4
1641790150000|2022-01-10 04:49:10|1604.55|1588.55|1604.38|1588.38|1604.55|1588.55|1604.38|1588.38|5
1641790160000|2022-01-10 04:49:20|1604.5|1588.5|1604.25|1588.25|1604.5|1588.5|1604.25|1588.25|2
1641790170000|2022-01-10 04:49:30|1603.75|1587.75|1604|1588|1604|1588|1603.5|1587.5|10
1641790180000|2022-01-10 04:49:40|1604.41|1588.41|1606.47|1590.47|1606.47|1590.47|1604.2|1588.2|8
1641790190000|2022-01-10 04:49:50|1606.34|1590.34|1606.5|1590.5|1606.5|1590.5|1606.23|1590.23|6
1641790200000|2022-01-10 04:50:00|1606.61|1590.61|1606.36|1590.36|1606.88|1590.88|1606.36|1590.36|10
1641790210000|2022-01-10 04:50:10|1606.5|1590.5|1605.11|1589.11|1606.5|1590.5|1605.11|1589.11|9
1641790220000|2022-01-10 04:50:20|1605|1589|1605|1589|1605|1589|1605|1589|1
1641790230000|2022-01-10 04:50:30|1605.1|1589.1|1605.5|1589.5|1605.5|1589.5|1605.1|1589.1|4
1641790240000|2022-01-10 04:50:40|1605.34|1589.34|1605.5|1589.5|1605.5|1589.5|1605.2|1589.2|4
1641790250000|2022-01-10 04:50:50|1605.2|1589.2|1605.2|1589.2|1605.2|1589.2|1605.2|1589.2|1
1641790260000|2022-01-10 04:51:00|1605.39|1589.39|1605.5|1589.5|1605.5|1589.5|1605.2|1589.2|3
1641790270000|2022-01-10 04:51:10|1605.33|1589.33|1604.5|1588.5|1605.33|1589.33|1604.5|1588.5|5
1641790280000|2022-01-10 04:51:20|1604.3|1588.3|1603.32|1587.32|1604.3|1588.3|1603.32|1587.32|6
1641790290000|2022-01-10 04:51:30|1603.33|1587.33|1604.17|1588.17|1604.17|1588.17|1603.32|1587.32|8
1641790300000|2022-01-10 04:51:40|1604.14|1588.14|1604.14|1588.14|1604.14|1588.14|1604.14|1588.14|1
1641790320000|2022-01-10 04:52:00|1604.41|1588.41|1604.5|1588.5|1604.5|1588.5|1604.23|1588.23|3
1641790330000|2022-01-10 04:52:10|1604.45|1588.45|1604.23|1588.23|1604.5|1588.5|1604.23|1588.23|5
1641790340000|2022-01-10 04:52:20|1604.5|1588.5|1604.5|1588.5|1604.5|1588.5|1604.5|1588.5|1
1641790350000|2022-01-10 04:52:30|1605|1589|1605.5|1589.5|1605.5|1589.5|1604.85|1588.85|6
1641790360000|2022-01-10 04:52:40|1605.58|1589.58|1605.6|1589.6|1605.74|1589.74|1605.58|1589.58|4
1641790370000|2022-01-10 04:52:50|1605.46|1589.46|1604.7|1588.7|1605.5|1589.5|1604.7|1588.7|6
1641790380000|2022-01-10 04:53:00|1604.58|1588.58|1604.5|1588.5|1604.58|1588.58|1604.3|1588.3|5
1641790390000|2022-01-10 04:53:10|1604.41|1588.41|1604|1588|1604.5|1588.5|1604|1588|7
1641790410000|2022-01-10 04:53:30|1603.5|1587.5|1602.5|1586.5|1603.5|1587.5|1602.4|1586.4|7
1641790420000|2022-01-10 04:53:40|1602.36|1586.36|1602.15|1586.15|1602.5|1586.5|1602.15|1586.15|4
1641790430000|2022-01-10 04:53:50|1602.29|1586.29|1602.33|1586.33|1602.4|1586.4|1602.15|1586.15|5
1641790440000|2022-01-10 04:54:00|1602.29|1586.29|1601.95|1585.95|1602.29|1586.29|1601.65|1585.65|7
1641790450000|2022-01-10 04:54:10|1601.65|1585.65|1601.55|1585.55|1601.65|1585.65|1601.55|1585.55|3
1641790460000|2022-01-10 04:54:20|1601.5|1585.5|1601.5|1585.5|1601.5|1585.5|1601.5|1585.5|1
1641790470000|2022-01-10 04:54:30|1601.12|1585.12|1601.57|1585.57|1601.57|1585.57|1601.12|1585.12|5
1641790500000|2022-01-10 04:55:00|1601.5|1585.5|1601.5|1585.5|1601.5|1585.5|1601.42|1585.42|3
1641790520000|2022-01-10 04:55:20|1602|1586|1603.5|1587.5|1603.5|1587.5|1602|1586|5
1641790530000|2022-01-10 04:55:30|1603.75|1587.75|1605.5|1589.5|1605.75|1589.75|1603.75|1587.75|8
1641790550000|2022-01-10 04:55:50|1605|1589|1604.91|1588.91|1605|1589|1604.9|1588.9|4
1641790560000|2022-01-10 04:56:00|1604.6|1588.6|1605|1589|1605|1589|1604.37|1588.37|6
1641790570000|2022-01-10 04:56:10|1604.89|1588.89|1604.21|1588.21|1604.89|1588.89|1604.21|1588.21|8
1641790580000|2022-01-10 04:56:20|1604.5|1588.5|1603.61|1587.61|1604.5|1588.5|1603.61|1587.61|5
1641790590000|2022-01-10 04:56:30|1603.5|1587.5|1603.18|1587.18|1603.5|1587.5|1602.66|1586.66|4
1641790600000|2022-01-10 04:56:40|1603.3|1587.3|1604.23|1588.23|1604.23|1588.23|1603.3|1587.3|4
1641790610000|2022-01-10 04:56:50|1604.31|1588.31|1605.4|1589.4|1605.4|1589.4|1604.31|1588.31|3
1641790620000|2022-01-10 04:57:00|1605|1589|1604.5|1588.5|1605|1589|1604.5|1588.5|5
1641790630000|2022-01-10 04:57:10|1605|1589|1604.88|1588.88|1605|1589|1604.88|1588.88|4
1641790640000|2022-01-10 04:57:20|1605|1589|1605.14|1589.14|1605.15|1589.15|1604.5|1588.5|6
1641790650000|2022-01-10 04:57:30|1605.15|1589.15|1605.23|1589.23|1605.5|1589.5|1605|1589|13
1641790660000|2022-01-10 04:57:40|1605.45|1589.45|1605.4|1589.4|1605.45|1589.45|1605.1|1589.1|5
1641790670000|2022-01-10 04:57:50|1605.47|1589.47|1606.17|1590.17|1606.17|1590.17|1605.47|1589.47|5
1641790680000|2022-01-10 04:58:00|1606.14|1590.14|1606.5|1590.5|1606.5|1590.5|1606.14|1590.14|4
1641790690000|2022-01-10 04:58:10|1606.29|1590.29|1606.29|1590.29|1606.5|1590.5|1606.29|1590.29|3
1641790700000|2022-01-10 04:58:20|1606.5|1590.5|1606.5|1590.5|1606.51|1590.51|1606.5|1590.5|3
1641790710000|2022-01-10 04:58:30|1606.24|1590.24|1606.5|1590.5|1606.5|1590.5|1606.04|1590.04|3
1641790730000|2022-01-10 04:58:50|1606.59|1590.59|1606.83|1590.83|1606.83|1590.83|1606.59|1590.59|4
1641790740000|2022-01-10 04:59:00|1607.01|1591.01|1607.19|1591.19|1607.19|1591.19|1607.01|1591.01|3
1641790750000|2022-01-10 04:59:10|1607.2|1591.2|1607.41|1591.41|1607.41|1591.41|1607.2|1591.2|2
1641790760000|2022-01-10 04:59:20|1607.45|1591.45|1606.7|1590.7|1607.45|1591.45|1606.7|1590.7|6
1641790770000|2022-01-10 04:59:30|1606.63|1590.63|1605.65|1589.65|1606.7|1590.7|1605.65|1589.65|3
1641790780000|2022-01-10 04:59:40|1605.5|1589.5|1605.5|1589.5|1605.5|1589.5|1605.13|1589.13|10
1641790790000|2022-01-10 04:59:50|1605.25|1589.25|1605.5|1589.5|1605.5|1589.5|1605.25|1589.25|2
1641790800000|2022-01-10 05:00:00|1605.15|1589.15|1605.15|1589.15|1605.15|1589.15|1605.15|1589.15|1
1641790810000|2022-01-10 05:00:10|1605.5|1589.5|1606|1590|1606|1590|1605.5|1589.5|3
1641790820000|2022-01-10 05:00:20|1606.25|1590.25|1606.5|1590.5|1606.5|1590.5|1606.25|1590.25|2
1641790830000|2022-01-10 05:00:30|1606.48|1590.48|1606.8|1590.8|1606.8|1590.8|1606.48|1590.48|3
1641790840000|2022-01-10 05:00:40|1607.2|1591.2|1606.95|1590.95|1607.2|1591.2|1606.95|1590.95|2
1641790850000|2022-01-10 05:00:50|1606.9|1590.9|1605.5|1589.5|1606.9|1590.9|1605.5|1589.5|5
1641790860000|2022-01-10 05:01:00|1605.4|1589.4|1605.61|1589.61|1605.73|1589.73|1605.4|1589.4|10
1641790870000|2022-01-10 05:01:10|1605.37|1589.37|1604.5|1588.5|1605.5|1589.5|1604.5|1588.5|8
1641790880000|2022-01-10 05:01:20|1604.47|1588.47|1604.5|1588.5|1604.5|1588.5|1604.21|1588.21|4
1641790900000|2022-01-10 05:01:40|1604.22|1588.22|1604.25|1588.25|1604.25|1588.25|1604.22|1588.22|2
1641790910000|2022-01-10 05:01:50|1604.16|1588.16|1603.78|1587.78|1604.31|1588.31|1603.78|1587.78|5
1641790920000|2022-01-10 05:02:00|1603.5|1587.5|1603.5|1587.5|1603.5|1587.5|1603.5|1587.5|1
1641790940000|2022-01-10 05:02:20|1603.59|1587.59|1603.59|1587.59|1603.59|1587.59|1603.59|1587.59|1
1641790950000|2022-01-10 05:02:30|1604|1588|1604.5|1588.5|1604.5|1588.5|1604|1588|5
1641790960000|2022-01-10 05:02:40|1604.45|1588.45|1604.45|1588.45|1604.45|1588.45|1604.45|1588.45|1
1641790970000|2022-01-10 05:02:50|1604.5|1588.5|1604.5|1588.5|1604.55|1588.55|1604.47|1588.47|4
1641790980000|2022-01-10 05:03:00|1605|1589|1605|1589|1605|1589|1605|1589|1
1641790990000|2022-01-10 05:03:10|1604.62|1588.62|1604.5|1588.5|1604.62|1588.62|1604.5|1588.5|2
1641791010000|2022-01-10 05:03:30|1604.43|1588.43|1603.85|1587.85|1604.5|1588.5|1603.85|1587.85|4
1641791020000|2022-01-10 05:03:40|1604|1588|1604|1588|1604|1588|1604|1588|1
1641791030000|2022-01-10 05:03:50|1604.65|1588.65|1605.5|1589.5|1606|1590|1604.65|1588.65|6
1641791090000|2022-01-10 05:04:50|1605.97|1589.97|1607.3|1591.3|1607.3|1591.3|1605.97|1589.97|9
1641791100000|2022-01-10 05:05:00|1607.35|1591.35|1608.5|1592.5|1608.5|1592.5|1607.35|1591.35|4
1641791110000|2022-01-10 05:05:10|1608.67|1592.67|1608.5|1592.5|1608.67|1592.67|1608.5|1592.5|2
1641791120000|2022-01-10 05:05:20|1608.49|1592.49|1608.15|1592.15|1608.5|1592.5|1608.15|1592.15|5
1641791130000|2022-01-10 05:05:30|1607.65|1591.65|1607.55|1591.55|1607.65|1591.65|1607.55|1591.55|2
1641791150000|2022-01-10 05:05:50|1607.5|1591.5|1606.4|1590.4|1607.5|1591.5|1606.25|1590.25|10
1641791160000|2022-01-10 05:06:00|1606.5|1590.5|1606.5|1590.5|1606.5|1590.5|1606.5|1590.5|1
1641791190000|2022-01-10 05:06:30|1606.59|1590.59|1606.5|1590.5|1606.61|1590.61|1606.25|1590.25|5
1641791200000|2022-01-10 05:06:40|1606.25|1590.25|1606|1590|1606.5|1590.5|1606|1590|5
1641791210000|2022-01-10 05:06:50|1606.06|1590.06|1606|1590|1606.06|1590.06|1606|1590|2
1641791220000|2022-01-10 05:07:00|1605.5|1589.5|1605.5|1589.5|1605.5|1589.5|1605.5|1589.5|1
1641791240000|2022-01-10 05:07:20|1605.13|1589.13|1605.5|1589.5|1605.5|1589.5|1605|1589|6
1641791250000|2022-01-10 05:07:30|1605.92|1589.92|1605.92|1589.92|1605.92|1589.92|1605.92|1589.92|1
1641791270000|2022-01-10 05:07:50|1606.37|1590.37|1606.37|1590.37|1606.37|1590.37|1606.37|1590.37|1
1641791280000|2022-01-10 05:08:00|1606.42|1590.42|1606.42|1590.42|1606.42|1590.42|1606.42|1590.42|1
1641791290000|2022-01-10 05:08:10|1606.02|1590.02|1605.5|1589.5|1606.04|1590.04|1605.5|1589.5|4
1641791300000|2022-01-10 05:08:20|1605.39|1589.39|1605|1589|1605.39|1589.39|1604.8|1588.8|3
1641791310000|2022-01-10 05:08:30|1604.5|1588.5|1603.34|1587.34|1604.5|1588.5|1603.34|1587.34|5
1641791320000|2022-01-10 05:08:40|1603.5|1587.5|1603|1587|1603.5|1587.5|1603|1587|11
1641791330000|2022-01-10 05:08:50|1602.7|1586.7|1602.7|1586.7|1602.7|1586.7|1602.7|1586.7|1
1641791340000|2022-01-10 05:09:00|1603|1587|1602.97|1586.97|1603|1587|1602.97|1586.97|2
1641791350000|2022-01-10 05:09:10|1602.87|1586.87|1604.19|1588.19|1604.19|1588.19|1602.87|1586.87|7
1641791360000|2022-01-10 05:09:20|1603.94|1587.94|1603.5|1587.5|1604.19|1588.19|1603.5|1587.5|5
1641791370000|2022-01-10 05:09:30|1603.44|1587.44|1604.2|1588.2|1604.2|1588.2|1603.44|1587.44|5
1641791380000|2022-01-10 05:09:40|1604.48|1588.48|1604.48|1588.48|1604.48|1588.48|1604.48|1588.48|1
1641791390000|2022-01-10 05:09:50|1604.08|1588.08|1603.98|1587.98|1604.08|1588.08|1603.98|1587.98|2
1641791400000|2022-01-10 05:10:00|1603.92|1587.92|1603.58|1587.58|1603.92|1587.92|1603.58|1587.58|2
1641791410000|2022-01-10 05:10:10|1603.5|1587.5|1603.5|1587.5|1603.59|1587.59|1603.5|1587.5|3
1641791420000|2022-01-10 05:10:20|1603.63|1587.63|1604|1588|1604|1588|1603.63|1587.63|2
1641791430000|2022-01-10 05:10:30|1604.5|1588.5|1604.73|1588.73|1604.73|1588.73|1604.5|1588.5|3
1641791440000|2022-01-10 05:10:40|1604.9|1588.9|1604.48|1588.48|1604.9|1588.9|1604.25|1588.25|8
1641791460000|2022-01-10 05:11:00|1604.3|1588.3|1604.3|1588.3|1604.3|1588.3|1604.3|1588.3|1
1641791470000|2022-01-10 05:11:10|1604.05|1588.05|1601.75|1585.75|1604.05|1588.05|1601.75|1585.75|13
1641791480000|2022-01-10 05:11:20|1601.6|1585.6|1601.6|1585.6|1601.6|1585.6|1601.6|1585.6|1
1641791490000|2022-01-10 05:11:30|1601.7|1585.7|1601.6|1585.6|1601.7|1585.7|1601.6|1585.6|3
1641791500000|2022-01-10 05:11:40|1601.73|1585.73|1602|1586|1602|1586|1601.73|1585.73|3
1641791510000|2022-01-10 05:11:50|1601.6|1585.6|1601.6|1585.6|1601.6|1585.6|1601.6|1585.6|1
1641791520000|2022-01-10 05:12:00|1601.5|1585.5|1601.5|1585.5|1601.5|1585.5|1601.43|1585.43|3
1641791530000|2022-01-10 05:12:10|1601.43|1585.43|1600.77|1584.77|1601.5|1585.5|1600.7|1584.7|9
1641791540000|2022-01-10 05:12:20|1600.59|1584.59|1599.6|1583.6|1600.59|1584.59|1599.6|1583.6|9
1641791550000|2022-01-10 05:12:30|1599.5|1583.5|1599.5|1583.5|1599.5|1583.5|1599.5|1583.5|1
1641791570000|2022-01-10 05:12:50|1599.11|1583.11|1599.5|1583.5|1599.5|1583.5|1599.11|1583.11|2
1641791580000|2022-01-10 05:13:00|1599.67|1583.67|1599.7|1583.7|1600.05|1584.05|1599.5|1583.5|13
1641791590000|2022-01-10 05:13:10|1599.65|1583.65|1599.7|1583.7|1599.73|1583.73|1599.65|1583.65|3
1641791600000|2022-01-10 05:13:20|1599.6|1583.6|1599.62|1583.62|1599.62|1583.62|1599.1|1583.1|5
1641791610000|2022-01-10 05:13:30|1599.5|1583.5|1599.5|1583.5|1599.62|1583.62|1599.5|1583.5|3
1641791630000|2022-01-10 05:13:50|1600|1584|1600|1584|1600|1584|1600|1584|1
1641791640000|2022-01-10 05:14:00|1600.5|1584.5|1600.5|1584.5|1600.5|1584.5|1600.5|1584.5|1
1641791650000|2022-01-10 05:14:10|1600.38|1584.38|1600.5|1584.5|1600.5|1584.5|1600.38|1584.38|2
1641791660000|2022-01-10 05:14:20|1599.55|1583.55|1599.26|1583.26|1599.55|1583.55|1599.25|1583.25|4
1641791670000|2022-01-10 05:14:30|1598.96|1582.96|1599.2|1583.2|1599.45|1583.45|1598.96|1582.96|8
1641791680000|2022-01-10 05:14:40|1599.45|1583.45|1599.5|1583.5|1599.5|1583.5|1599.2|1583.2|3
1641791700000|2022-01-10 05:15:00|1599.6|1583.6|1600|1584|1600|1584|1599.5|1583.5|3
1641791710000|2022-01-10 05:15:10|1600.15|1584.15|1600.35|1584.35|1600.35|1584.35|1600.15|1584.15|2
1641791720000|2022-01-10 05:15:20|1600.5|1584.5|1601|1585|1601.11|1585.11|1600.5|1584.5|5
1641791730000|2022-01-10 05:15:30|1600.91|1584.91|1600.91|1584.91|1600.91|1584.91|1600.91|1584.91|1
1641791740000|2022-01-10 05:15:40|1600.79|1584.79|1600.5|1584.5|1600.79|1584.79|1600.2|1584.2|5
1641791750000|2022-01-10 05:15:50|1600.72|1584.72|1601|1585|1601|1585|1600.68|1584.68|5
1641791760000|2022-01-10 05:16:00|1600.9|1584.9|1600.5|1584.5|1601|1585|1600.5|1584.5|6
1641791770000|2022-01-10 05:16:10|1600.37|1584.37|1600.5|1584.5|1600.5|1584.5|1600.37|1584.37|2
1641791780000|2022-01-10 05:16:20|1600.34|1584.34|1599.7|1583.7|1600.5|1584.5|1599.65|1583.65|5
1641791790000|2022-01-10 05:16:30|1599.55|1583.55|1599.55|1583.55|1599.55|1583.55|1599.55|1583.55|1
1641791800000|2022-01-10 05:16:40|1599.4|1583.4|1600|1584|1600|1584|1598.9|1582.9|10
1641791810000|2022-01-10 05:16:50|1600.12|1584.12|1600|1584|1600.45|1584.45|1600|1584|3
1641791820000|2022-01-10 05:17:00|1600.12|1584.12|1600.45|1584.45|1600.45|1584.45|1600.12|1584.12|2
1641791830000|2022-01-10 05:17:10|1600.5|1584.5|1600|1584|1600.5|1584.5|1600|1584|2
1641791840000|2022-01-10 05:17:20|1600.13|1584.13|1600|1584|1600.13|1584.13|1600|1584|4
1641791850000|2022-01-10 05:17:30|1600.13|1584.13|1600.09|1584.09|1600.13|1584.13|1600|1584|4
1641791860000|2022-01-10 05:17:40|1600|1584|1600.13|1584.13|1600.13|1584.13|1600|1584|2
1641791870000|2022-01-10 05:17:50|1600.08|1584.08|1600.09|1584.09|1600.09|1584.09|1600.08|1584.08|2
1641791880000|2022-01-10 05:18:00|1599.69|1583.69|1600|1584|1600.35|1584.35|1599.69|1583.69|7
1641791890000|2022-01-10 05:18:10|1600.15|1584.15|1599.89|1583.89|1600.15|1584.15|1599.89|1583.89|6
1641791900000|2022-01-10 05:18:20|1599.9|1583.9|1600|1584|1600|1584|1599.89|1583.89|4
1641791910000|2022-01-10 05:18:30|1600.05|1584.05|1600.45|1584.45|1600.45|1584.45|1600.05|1584.05|2
1641791920000|2022-01-10 05:18:40|1600.4|1584.4|1600.4|1584.4|1600.4|1584.4|1600.4|1584.4|1
1641791930000|2022-01-10 05:18:50|1600|1584|1599.93|1583.93|1600|1584|1599.93|1583.93|2
1641791940000|2022-01-10 05:19:00|1599.5|1583.5|1599.5|1583.5|1599.5|1583.5|1599.5|1583.5|1
1641791950000|2022-01-10 05:19:10|1599.35|1583.35|1599.2|1583.2|1599.35|1583.35|1598.76|1582.76|7
1641791960000|2022-01-10 05:19:20|1598.95|1582.95|1598.5|1582.5|1598.95|1582.95|1598.5|1582.5|3
1641792000000|2022-01-10 05:20:00|1598.6|1582.6|1599|1583|1599|1583|1598.6|1582.6|7
1641792010000|2022-01-10 05:20:10|1599.1|1583.1|1598.61|1582.61|1599.13|1583.13|1598.5|1582.5|6
1641792020000|2022-01-10 05:20:20|1597.85|1581.85|1598.33|1582.33|1598.5|1582.5|1597.85|1581.85|5
1641792040000|2022-01-10 05:20:40|1598.25|1582.25|1598.5|1582.5|1598.5|1582.5|1598.25|1582.25|5
1641792050000|2022-01-10 05:20:50|1598.58|1582.58|1598.5|1582.5|1598.58|1582.58|1598.5|1582.5|2
1641792070000|2022-01-10 05:21:10|1598.6|1582.6|1599.35|1583.35|1599.35|1583.35|1598.5|1582.5|12
1641792080000|2022-01-10 05:21:20|1599.5|1583.5|1600.45|1584.45|1600.45|1584.45|1599.5|1583.5|4
1641792090000|2022-01-10 05:21:30|1600.5|1584.5|1600.5|1584.5|1600.5|1584.5|1600.5|1584.5|1
1641792110000|2022-01-10 05:21:50|1600.61|1584.61|1601.4|1585.4|1601.4|1585.4|1600.61|1584.61|12
1641792120000|2022-01-10 05:22:00|1601.5|1585.5|1603|1587|1603.45|1587.45|1601.5|1585.5|9
1641792140000|2022-01-10 05:22:20|1603.5|1587.5|1604.5|1588.5|1605|1589|1603.5|1587.5|8
1641792150000|2022-01-10 05:22:30|1604.35|1588.35|1603.82|1587.82|1604.5|1588.5|1603.62|1587.62|5
1641792160000|2022-01-10 05:22:40|1603.5|1587.5|1603|1587|1603.5|1587.5|1603|1587|2
1641792170000|2022-01-10 05:22:50|1602.91|1586.91|1603|1587|1603|1587|1602.5|1586.5|5
1641792180000|2022-01-10 05:23:00|1603.3|1587.3|1603.63|1587.63|1603.7|1587.7|1603.3|1587.3|10
1641792190000|2022-01-10 05:23:10|1603.5|1587.5|1603.7|1587.7|1603.7|1587.7|1603.5|1587.5|11
1641792200000|2022-01-10 05:23:20|1604.1|1588.1|1604.39|1588.39|1604.39|1588.39|1604.1|1588.1|3
1641792210000|2022-01-10 05:23:30|1604.2|1588.2|1604.5|1588.5|1604.8|1588.8|1604.2|1588.2|6
1641792220000|2022-01-10 05:23:40|1604.57|1588.57|1604.57|1588.57|1604.57|1588.57|1604.57|1588.57|1
1641792230000|2022-01-10 05:23:50|1604.5|1588.5|1603.5|1587.5|1604.57|1588.57|1603.5|1587.5|7
1641792240000|2022-01-10 05:24:00|1603.56|1587.56|1604.5|1588.5|1604.71|1588.71|1603.5|1587.5|12
1641792250000|2022-01-10 05:24:10|1604.59|1588.59|1604.5|1588.5|1604.59|1588.59|1604.5|1588.5|2
1641792260000|2022-01-10 05:24:20|1604.97|1588.97|1605.47|1589.47|1605.47|1589.47|1604.97|1588.97|2
1641792270000|2022-01-10 05:24:30|1605.97|1589.97|1607.4|1591.4|1607.4|1591.4|1605.97|1589.97|8
1641792280000|2022-01-10 05:24:40|1607.5|1591.5|1607.5|1591.5|1607.5|1591.5|1607.5|1591.5|1
1641792290000|2022-01-10 05:24:50|1607.37|1591.37|1607.4|1591.4|1607.4|1591.4|1607.35|1591.35|3
1641792300000|2022-01-10 05:25:00|1606.9|1590.9|1606.5|1590.5|1606.9|1590.9|1606.5|1590.5|2
1641792310000|2022-01-10 05:25:10|1606.2|1590.2|1605.81|1589.81|1606.2|1590.2|1605.31|1589.31|11
1641792320000|2022-01-10 05:25:20|1606.25|1590.25|1606|1590|1606.4|1590.4|1606|1590|6
1641792330000|2022-01-10 05:25:30|1605.5|1589.5|1605.64|1589.64|1605.64|1589.64|1605.5|1589.5|2
1641792340000|2022-01-10 05:25:40|1605.82|1589.82|1605.55|1589.55|1605.82|1589.82|1605.55|1589.55|5
1641792350000|2022-01-10 05:25:50|1605.7|1589.7|1605.63|1589.63|1606.14|1590.14|1605.6|1589.6|5
1641792360000|2022-01-10 05:26:00|1605.6|1589.6|1606.45|1590.45|1606.45|1590.45|1605.6|1589.6|5
1641792370000|2022-01-10 05:26:10|1606.5|1590.5|1606.5|1590.5|1606.5|1590.5|1606.5|1590.5|1
1641792380000|2022-01-10 05:26:20|1607|1591|1607.15|1591.15|1607.15|1591.15|1607|1591|2
1641792390000|2022-01-10 05:26:30|1607.5|1591.5|1606.75|1590.75|1607.5|1591.5|1606.75|1590.75|12
1641792400000|2022-01-10 05:26:40|1606.5|1590.5|1606.85|1590.85|1606.85|1590.85|1606.5|1590.5|3
1641792410000|2022-01-10 05:26:50|1606.77|1590.77|1605|1589|1606.77|1590.77|1604.55|1588.55|7
1641792420000|2022-01-10 05:27:00|1604.7|1588.7|1605|1589|1605|1589|1604.7|1588.7|2
1641792430000|2022-01-10 05:27:10|1605.4|1589.4|1605.5|1589.5|1605.54|1589.54|1605.4|1589.4|8
1641792440000|2022-01-10 05:27:20|1605.63|1589.63|1605.5|1589.5|1605.63|1589.63|1605.5|1589.5|2
1641792450000|2022-01-10 05:27:30|1606|1590|1606.4|1590.4|1606.4|1590.4|1606|1590|3
1641792460000|2022-01-10 05:27:40|1606.52|1590.52|1607.08|1591.08|1607.08|1591.08|1606.45|1590.45|6
1641792480000|2022-01-10 05:28:00|1607.3|1591.3|1606.73|1590.73|1607.3|1591.3|1606.73|1590.73|3
1641792490000|2022-01-10 05:28:10|1606.5|1590.5|1606.69|1590.69|1606.69|1590.69|1606.5|1590.5|4
1641792500000|2022-01-10 05:28:20|1606.73|1590.73|1606.69|1590.69|1606.73|1590.73|1606.69|1590.69|2
1641792510000|2022-01-10 05:28:30|1606.77|1590.77|1606.94|1590.94|1607.03|1591.03|1606.63|1590.63|7
1641792520000|2022-01-10 05:28:40|1606.85|1590.85|1607.23|1591.23|1607.4|1591.4|1606.73|1590.73|7
1641792530000|2022-01-10 05:28:50|1606.73|1590.73|1606.73|1590.73|1606.73|1590.73|1606.73|1590.73|1
1641792540000|2022-01-10 05:29:00|1606.5|1590.5|1606|1590|1606.5|1590.5|1606|1590|4
1641792550000|2022-01-10 05:29:10|1605.5|1589.5|1605|1589|1605.5|1589.5|1605|1589|3
1641792560000|2022-01-10 05:29:20|1604.55|1588.55|1604.5|1588.5|1604.55|1588.55|1604|1588|4
1641792570000|2022-01-10 05:29:30|1604.24|1588.24|1604.5|1588.5|1604.5|1588.5|1604.24|1588.24|2
1641792580000|2022-01-10 05:29:40|1604.66|1588.66|1604.5|1588.5|1605|1589|1604.5|1588.5|3
1641792590000|2022-01-10 05:29:50|1604.36|1588.36|1604|1588|1604.5|1588.5|1604|1588|5
1641792600000|2022-01-10 05:30:00|1603.62|1587.62|1603.51|1587.51|1603.62|1587.62|1603.51|1587.51|2
1641792610000|2022-01-10 05:30:10|1603.92|1587.92|1605.21|1589.21|1605.21|1589.21|1603.92|1587.92|8
1641792620000|2022-01-10 05:30:20|1605.5|1589.5|1605.51|1589.51|1605.72|1589.72|1605.21|1589.21|9
1641792630000|2022-01-10 05:30:30|1605.52|1589.52|1605.52|1589.52|1605.52|1589.52|1605.52|1589.52|1
1641792640000|2022-01-10 05:30:40|1605.41|1589.41|1605.52|1589.52|1605.52|1589.52|1605.41|1589.41|2
1641792650000|2022-01-10 05:30:50|1605.65|1589.65|1605.52|1589.52|1605.65|1589.65|1605.52|1589.52|2
1641792660000|2022-01-10 05:31:00|1605.6|1589.6|1605.52|1589.52|1605.6|1589.6|1605.52|1589.52|2
1641792700000|2022-01-10 05:31:40|1605.8|1589.8|1605.75|1589.75|1605.8|1589.8|1605.75|1589.75|2
1641792710000|2022-01-10 05:31:50|1606|1590|1606|1590|1606|1590|1606|1590|1
1641792720000|2022-01-10 05:32:00|1606.5|1590.5|1606.5|1590.5|1606.5|1590.5|1606.5|1590.5|1
1641792730000|2022-01-10 05:32:10|1606.75|1590.75|1606.5|1590.5|1606.75|1590.75|1606.5|1590.5|2
1641792750000|2022-01-10 05:32:30|1606.45|1590.45|1605.69|1589.69|1606.5|1590.5|1605.69|1589.69|6
1641792760000|2022-01-10 05:32:40|1605.79|1589.79|1605.69|1589.69|1605.79|1589.79|1605.69|1589.69|4
1641792770000|2022-01-10 05:32:50|1605.5|1589.5|1605.5|1589.5|1605.5|1589.5|1605|1589|6
1641792780000|2022-01-10 05:33:00|1605.59|1589.59|1605.5|1589.5|1605.59|1589.59|1605.5|1589.5|4
1641792790000|2022-01-10 05:33:10|1605.35|1589.35|1605.35|1589.35|1605.35|1589.35|1605.35|1589.35|1
1641792800000|2022-01-10 05:33:20|1605.3|1589.3|1604.8|1588.8|1605.3|1589.3|1604.8|1588.8|2
1641792810000|2022-01-10 05:33:30|1604.5|1588.5|1603.5|1587.5|1604.5|1588.5|1603.45|1587.45|10
1641792820000|2022-01-10 05:33:40|1604|1588|1604.4|1588.4|1604.5|1588.5|1604|1588|6
1641792830000|2022-01-10 05:33:50|1604.1|1588.1|1603.5|1587.5|1604.1|1588.1|1603.36|1587.36|6
1641792840000|2022-01-10 05:34:00|1603.88|1587.88|1603.96|1587.96|1603.96|1587.96|1603.88|1587.88|2
1641792850000|2022-01-10 05:34:10|1603.83|1587.83|1603.88|1587.88|1604.15|1588.15|1603.83|1587.83|6
1641792860000|2022-01-10 05:34:20|1603.5|1587.5|1603.5|1587.5|1603.5|1587.5|1603.5|1587.5|1
1641792870000|2022-01-10 05:34:30|1604|1588|1603.6|1587.6|1604|1588|1603.5|1587.5|5
1641792880000|2022-01-10 05:34:40|1603.64|1587.64|1603.55|1587.55|1603.65|1587.65|1603.5|1587.5|5
1641792890000|2022-01-10 05:34:50|1603.85|1587.85|1603.55|1587.55|1603.9|1587.9|1603.55|1587.55|5
1641792900000|2022-01-10 05:35:00|1603.9|1587.9|1603.5|1587.5|1603.9|1587.9|1603.39|1587.39|9
1641792910000|2022-01-10 05:35:10|1603.56|1587.56|1603.5|1587.5|1603.6|1587.6|1603.5|1587.5|6
1641792920000|2022-01-10 05:35:20|1603.8|1587.8|1604.92|1588.92|1604.92|1588.92|1603.8|1587.8|7
1641792930000|2022-01-10 05:35:30|1605.29|1589.29|1604.5|1588.5|1605.29|1589.29|1604.5|1588.5|3
1641792940000|2022-01-10 05:35:40|1604.67|1588.67|1604.42|1588.42|1604.67|1588.67|1604.42|1588.42|3
1641792950000|2022-01-10 05:35:50|1604.5|1588.5|1605.3|1589.3|1605.3|1589.3|1604.5|1588.5|3
1641792960000|2022-01-10 05:36:00|1605|1589|1604.6|1588.6|1605.35|1589.35|1604.6|1588.6|5
1641792970000|2022-01-10 05:36:10|1604.52|1588.52|1604.36|1588.36|1604.52|1588.52|1604.36|1588.36|5
1641792980000|2022-01-10 05:36:20|1604.42|1588.42|1604.23|1588.23|1604.5|1588.5|1604.09|1588.09|5
1641792990000|2022-01-10 05:36:30|1604.15|1588.15|1604.14|1588.14|1604.15|1588.15|1603.99|1587.99|3
1641793000000|2022-01-10 05:36:40|1604.65|1588.65|1604.7|1588.7|1604.7|1588.7|1604.65|1588.65|2
1641793010000|2022-01-10 05:36:50|1604.65|1588.65|1604.38|1588.38|1604.65|1588.65|1604.38|1588.38|4
1641793020000|2022-01-10 05:37:00|1604.45|1588.45|1604.5|1588.5|1604.5|1588.5|1604.45|1588.45|2
1641793030000|2022-01-10 05:37:10|1604.55|1588.55|1604.55|1588.55|1604.55|1588.55|1604.55|1588.55|1
1641793050000|2022-01-10 05:37:30|1604.5|1588.5|1604.5|1588.5|1604.5|1588.5|1604.5|1588.5|1
1641793070000|2022-01-10 05:37:50|1604.75|1588.75|1604.75|1588.75|1604.75|1588.75|1604.75|1588.75|1
1641793080000|2022-01-10 05:38:00|1604.7|1588.7|1604.7|1588.7|1604.7|1588.7|1604.7|1588.7|1
1641793090000|2022-01-10 05:38:10|1604.85|1588.85|1605.43|1589.43|1605.43|1589.43|1604.85|1588.85|5
1641793110000|2022-01-10 05:38:30|1605.28|1589.28|1604.5|1588.5|1605.43|1589.43|1604.36|1588.36|10
1641793120000|2022-01-10 05:38:40|1604.36|1588.36|1604.5|1588.5|1604.5|1588.5|1604.36|1588.36|2
1641793130000|2022-01-10 05:38:50|1604.4|1588.4|1604.5|1588.5|1604.5|1588.5|1604.4|1588.4|4
1641793140000|2022-01-10 05:39:00|1604.45|1588.45|1603.5|1587.5|1604.45|1588.45|1603.5|1587.5|3
1641793150000|2022-01-10 05:39:10|1603.38|1587.38|1603.38|1587.38|1603.5|1587.5|1603.38|1587.38|5
1641793160000|2022-01-10 05:39:20|1603.43|1587.43|1602.5|1586.5|1603.5|1587.5|1602.5|1586.5|8
1641793170000|2022-01-10 05:39:30|1602.75|1586.75|1602.29|1586.29|1602.87|1586.87|1602.29|1586.29|5
1641793180000|2022-01-10 05:39:40|1602.11|1586.11|1601.5|1585.5|1602.11|1586.11|1601.37|1585.37|7
1641793190000|2022-01-10 05:39:50|1602|1586|1602|1586|1602|1586|1601.88|1585.88|3
1641793200000|2022-01-10 05:40:00|1602.01|1586.01|1602.2|1586.2|1602.2|1586.2|1602|1586|4
1641793210000|2022-01-10 05:40:10|1602.5|1586.5|1602.5|1586.5|1602.5|1586.5|1602.5|1586.5|1
1641793220000|2022-01-10 05:40:20|1602.78|1586.78|1602.65|1586.65|1602.87|1586.87|1602.65|1586.65|4
1641793230000|2022-01-10 05:40:30|1602.87|1586.87|1603.17|1587.17|1603.17|1587.17|1602.87|1586.87|2
1641793240000|2022-01-10 05:40:40|1603.45|1587.45|1603.45|1587.45|1603.45|1587.45|1603.45|1587.45|1
1641793250000|2022-01-10 05:40:50|1603.29|1587.29|1602.25|1586.25|1603.37|1587.37|1602.25|1586.25|14
1641793260000|2022-01-10 05:41:00|1601.72|1585.72|1601.55|1585.55|1602.17|1586.17|1601.5|1585.5|10
1641793270000|2022-01-10 05:41:10|1601.73|1585.73|1601.6|1585.6|1601.73|1585.73|1601.6|1585.6|2
1641793280000|2022-01-10 05:41:20|1601.55|1585.55|1602|1586|1602|1586|1601.55|1585.55|3
1641793290000|2022-01-10 05:41:30|1601.88|1585.88|1602.33|1586.33|1602.45|1586.45|1601.88|1585.88|5
1641793300000|2022-01-10 05:41:40|1602.12|1586.12|1602.38|1586.38|1602.38|1586.38|1602.12|1586.12|2
1641793320000|2022-01-10 05:42:00|1602.4|1586.4|1602.4|1586.4|1602.4|1586.4|1602.4|1586.4|1
1641793330000|2022-01-10 05:42:10|1602.38|1586.38|1602.4|1586.4|1602.4|1586.4|1602.38|1586.38|2
1641793340000|2022-01-10 05:42:20|1602.38|1586.38|1602.45|1586.45|1602.45|1586.45|1602.38|1586.38|2
1641793350000|2022-01-10 05:42:30|1602.38|1586.38|1601.5|1585.5|1602.38|1586.38|1601.5|1585.5|10
1641793360000|2022-01-10 05:42:40|1601.25|1585.25|1601.04|1585.04|1601.25|1585.25|1600.54|1584.54|4
1641793370000|2022-01-10 05:42:50|1601.13|1585.13|1601.5|1585.5|1601.5|1585.5|1601.13|1585.13|3
1641793380000|2022-01-10 05:43:00|1601.04|1585.04|1601.25|1585.25|1601.25|1585.25|1601.04|1585.04|4
1641793390000|2022-01-10 05:43:10|1601.2|1585.2|1601.2|1585.2|1601.2|1585.2|1601.2|1585.2|1
1641793400000|2022-01-10 05:43:20|1601.04|1585.04|1600.54|1584.54|1601.25|1585.25|1600.54|1584.54|6
1641793410000|2022-01-10 05:43:30|1600.65|1584.65|1600.65|1584.65|1600.74|1584.74|1600.54|1584.54|7
1641793420000|2022-01-10 05:43:40|1601|1585|1601.62|1585.62|1601.62|1585.62|1601|1585|4
1641793430000|2022-01-10 05:43:50|1601.5|1585.5|1601.5|1585.5|1601.62|1585.62|1601.5|1585.5|3
1641793440000|2022-01-10 05:44:00|1601.85|1585.85|1602.9|1586.9|1602.9|1586.9|1601.5|1585.5|6
1641793450000|2022-01-10 05:44:10|1602.91|1586.91|1603.5|1587.5|1603.5|1587.5|1602.91|1586.91|5
1641793460000|2022-01-10 05:44:20|1603.28|1587.28|1602.5|1586.5|1603.5|1587.5|1602.5|1586.5|6
1641793470000|2022-01-10 05:44:30|1602|1586|1601.16|1585.16|1602|1586|1601.16|1585.16|5
1641793480000|2022-01-10 05:44:40|1601.5|1585.5|1601.55|1585.55|1601.57|1585.57|1601.5|1585.5|3
1641793490000|2022-01-10 05:44:50|1602|1586|1601.88|1585.88|1602|1586|1601.88|1585.88|2
1641793500000|2022-01-10 05:45:00|1601.55|1585.55|1601.55|1585.55|1601.55|1585.55|1601.55|1585.55|1
1641793510000|2022-01-10 05:45:10|1601.5|1585.5|1601.5|1585.5|1601.5|1585.5|1601.5|1585.5|1
1641793520000|2022-01-10 05:45:20|1601.78|1585.78|1602.5|1586.5|1602.73|1586.73|1601.78|1585.78|6
1641793540000|2022-01-10 05:45:40|1602.45|1586.45|1602.45|1586.45|1602.45|1586.45|1602.45|1586.45|1
1641793550000|2022-01-10 05:45:50|1602|1586|1602|1586|1602|1586|1601.5|1585.5|8
1641793560000|2022-01-10 05:46:00|1602.5|1586.5|1602|1586|1602.5|1586.5|1602|1586|5
1641793570000|2022-01-10 05:46:10|1601.94|1585.94|1601.36|1585.36|1602|1586|1601.36|1585.36|4
1641793580000|2022-01-10 05:46:20|1601.38|1585.38|1600.86|1584.86|1601.45|1585.45|1600.86|1584.86|6
1641793590000|2022-01-10 05:46:30|1600.7|1584.7|1600.63|1584.63|1600.85|1584.85|1600.5|1584.5|5
1641793600000|2022-01-10 05:46:40|1600.5|1584.5|1600.5|1584.5|1600.5|1584.5|1600.5|1584.5|1
1641793610000|2022-01-10 05:46:50|1600.32|1584.32|1600.5|1584.5|1600.5|1584.5|1600.13|1584.13|3
1641793620000|2022-01-10 05:47:00|1600.32|1584.32|1600.1|1584.1|1600.5|1584.5|1600.1|1584.1|10
1641793630000|2022-01-10 05:47:10|1600.13|1584.13|1600|1584|1600.13|1584.13|1600|1584|4
1641793640000|2022-01-10 05:47:20|1600.11|1584.11|1600|1584|1600.4|1584.4|1600|1584|5
1641793650000|2022-01-10 05:47:30|1600.25|1584.25|1600|1584|1600.25|1584.25|1600|1584|5
1641793670000|2022-01-10 05:47:50|1600.5|1584.5|1600.5|1584.5|1600.5|1584.5|1600.25|1584.25|3
1641793680000|2022-01-10 05:48:00|1600.13|1584.13|1599.5|1583.5|1600.13|1584.13|1599.5|1583.5|3
1641793690000|2022-01-10 05:48:10|1599.33|1583.33|1599.5|1583.5|1599.5|1583.5|1599.33|1583.33|2
1641793700000|2022-01-10 05:48:20|1599.31|1583.31|1598.5|1582.5|1599.4|1583.4|1598.5|1582.5|4
1641793710000|2022-01-10 05:48:30|1598|1582|1598.65|1582.65|1599|1583|1598|1582|6
1641793720000|2022-01-10 05:48:40|1598.9|1582.9|1598.5|1582.5|1599|1583|1598.5|1582.5|4
1641793730000|2022-01-10 05:48:50|1598.13|1582.13|1598.5|1582.5|1598.5|1582.5|1598.13|1582.13|2
1641793740000|2022-01-10 05:49:00|1598.25|1582.25|1598.5|1582.5|1598.5|1582.5|1598.25|1582.25|4
1641793750000|2022-01-10 05:49:10|1598.1|1582.1|1598.5|1582.5|1598.5|1582.5|1598.1|1582.1|4
1641793760000|2022-01-10 05:49:20|1598.67|1582.67|1598.67|1582.67|1598.67|1582.67|1598.67|1582.67|1
1641793770000|2022-01-10 05:49:30|1598.88|1582.88|1598.79|1582.79|1598.88|1582.88|1598.5|1582.5|10
1641793780000|2022-01-10 05:49:40|1598.78|1582.78|1598.5|1582.5|1598.79|1582.79|1598|1582|10
1641793790000|2022-01-10 05:49:50|1598.1|1582.1|1597.75|1581.75|1598.15|1582.15|1597.65|1581.65|9
1641793800000|2022-01-10 05:50:00|1597.72|1581.72|1598|1582|1598|1582|1597.5|1581.5|6
1641793820000|2022-01-10 05:50:20|1598.35|1582.35|1598.5|1582.5|1598.5|1582.5|1598.35|1582.35|3
1641793830000|2022-01-10 05:50:30|1599|1583|1597.77|1581.77|1599|1583|1597.77|1581.77|5
1641793840000|2022-01-10 05:50:40|1598.02|1582.02|1597.5|1581.5|1598.15|1582.15|1597.5|1581.5|4
1641793860000|2022-01-10 05:51:00|1598.1|1582.1|1598.18|1582.18|1598.18|1582.18|1598|1582|3
1641793870000|2022-01-10 05:51:10|1598|1582|1598.79|1582.79|1598.99|1582.99|1598|1582|6
1641793880000|2022-01-10 05:51:20|1598.5|1582.5|1598.67|1582.67|1598.67|1582.67|1598.5|1582.5|6
1641793890000|2022-01-10 05:51:30|1598.5|1582.5|1598.5|1582.5|1598.67|1582.67|1598.5|1582.5|3
1641793910000|2022-01-10 05:51:50|1598.4|1582.4|1598.4|1582.4|1598.4|1582.4|1598.4|1582.4|1
1641793920000|2022-01-10 05:52:00|1598.45|1582.45|1598.45|1582.45|1598.45|1582.45|1598.45|1582.45|1
1641793930000|2022-01-10 05:52:10|1598.1|1582.1|1598.45|1582.45|1598.45|1582.45|1598.1|1582.1|6
1641793960000|2022-01-10 05:52:40|1598.5|1582.5|1598.5|1582.5|1598.5|1582.5|1598.5|1582.5|1
1641793970000|2022-01-10 05:52:50|1598.2|1582.2|1598.5|1582.5|1598.5|1582.5|1598.2|1582.2|2
1641793980000|2022-01-10 05:53:00|1598.13|1582.13|1598.25|1582.25|1598.25|1582.25|1598|1582|3
1641793990000|2022-01-10 05:53:10|1598.5|1582.5|1598.5|1582.5|1598.5|1582.5|1598.5|1582.5|1
1641794000000|2022-01-10 05:53:20|1598.13|1582.13|1597.9|1581.9|1598.13|1582.13|1597.9|1581.9|3
1641794010000|2022-01-10 05:53:30|1597.5|1581.5|1597.5|1581.5|1597.5|1581.5|1597.5|1581.5|1
1641794020000|2022-01-10 05:53:40|1597.65|1581.65|1597.65|1581.65|1597.65|1581.65|1597.65|1581.65|1
1641794030000|2022-01-10 05:53:50|1598|1582|1598|1582|1598|1582|1598|1582|1
1641794040000|2022-01-10 05:54:00|1598.4|1582.4|1598.4|1582.4|1598.4|1582.4|1598.05|1582.05|3
1641794050000|2022-01-10 05:54:10|1598.45|1582.45|1598.45|1582.45|1598.45|1582.45|1598.45|1582.45|1
1641794090000|2022-01-10 05:54:50|1598.5|1582.5|1599.1|1583.1|1599.15|1583.15|1598.5|1582.5|4
1641794100000|2022-01-10 05:55:00|1599.3|1583.3|1599|1583|1599.35|1583.35|1599|1583|3
1641794110000|2022-01-10 05:55:10|1598.5|1582.5|1598.5|1582.5|1598.5|1582.5|1598.5|1582.5|1
1641794120000|2022-01-10 05:55:20|1598.75|1582.75|1598.75|1582.75|1598.75|1582.75|1598.75|1582.75|1
1641794140000|2022-01-10 05:55:40|1598.85|1582.85|1599.35|1583.35|1599.35|1583.35|1598.85|1582.85|2
1641794150000|2022-01-10 05:55:50|1599.5|1583.5|1599.5|1583.5|1599.5|1583.5|1599.5|1583.5|1
1641794190000|2022-01-10 05:56:30|1599.9|1583.9|1601|1585|1601|1585|1599.9|1583.9|4
1641794200000|2022-01-10 05:56:40|1601.5|1585.5|1601.5|1585.5|1602|1586|1601.35|1585.35|7
1641794210000|2022-01-10 05:56:50|1601.75|1585.75|1602.25|1586.25|1602.25|1586.25|1601.75|1585.75|2
1641794220000|2022-01-10 05:57:00|1602.5|1586.5|1603.05|1587.05|1603.05|1587.05|1602.5|1586.5|2
1641794230000|2022-01-10 05:57:10|1603.45|1587.45|1604|1588|1604|1588|1603.45|1587.45|6
1641794240000|2022-01-10 05:57:20|1604.5|1588.5|1603.74|1587.74|1604.5|1588.5|1603.61|1587.61|5
1641794250000|2022-01-10 05:57:30|1603.5|1587.5|1603.92|1587.92|1603.92|1587.92|1603.5|1587.5|6
1641794260000|2022-01-10 05:57:40|1604|1588|1604.5|1588.5|1604.5|1588.5|1604|1588|3
1641794270000|2022-01-10 05:57:50|1604.75|1588.75|1604.75|1588.75|1604.75|1588.75|1604.75|1588.75|1
1641794280000|2022-01-10 05:58:00|1605.03|1589.03|1605|1589|1605.15|1589.15|1604.88|1588.88|5
1641794290000|2022-01-10 05:58:10|1604.88|1588.88|1605|1589|1605|1589|1604.5|1588.5|6
1641794300000|2022-01-10 05:58:20|1604.5|1588.5|1604.45|1588.45|1604.5|1588.5|1604.45|1588.45|2
1641794330000|2022-01-10 05:58:50|1604.5|1588.5|1604.5|1588.5|1604.5|1588.5|1604.5|1588.5|1
1641794350000|2022-01-10 05:59:10|1604.72|1588.72|1605.28|1589.28|1605.35|1589.35|1604.72|1588.72|5
1641794360000|2022-01-10 05:59:20|1605.5|1589.5|1605.5|1589.5|1605.5|1589.5|1605.5|1589.5|1
1641794380000|2022-01-10 05:59:40|1605.25|1589.25|1604.5|1588.5|1605.25|1589.25|1604.5|1588.5|3
1641794400000|2022-01-10 06:00:00|1604.64|1588.64|1604.77|1588.77|1604.88|1588.88|1604.55|1588.55|8
1641794410000|2022-01-10 06:00:10|1604.5|1588.5|1604.5|1588.5|1604.82|1588.82|1604.5|1588.5|8
1641794420000|2022-01-10 06:00:20|1604.1|1588.1|1603.5|1587.5|1604.5|1588.5|1603|1587|5
1641794430000|2022-01-10 06:00:30|1603.29|1587.29|1602.6|1586.6|1603.29|1587.29|1602.5|1586.5|8
1641794440000|2022-01-10 06:00:40|1602.43|1586.43|1601.75|1585.75|1602.43|1586.43|1601.75|1585.75|4
1641794450000|2022-01-10 06:00:50|1601.5|1585.5|1600.55|1584.55|1601.5|1585.5|1600.55|1584.55|5
1641794460000|2022-01-10 06:01:00|1601|1585|1600.7|1584.7|1601|1585|1600.7|1584.7|2
1641794470000|2022-01-10 06:01:10|1600.78|1584.78|1600.91|1584.91|1600.91|1584.91|1600.78|1584.78|2
1641794480000|2022-01-10 06:01:20|1601.25|1585.25|1600.78|1584.78|1601.25|1585.25|1600.78|1584.78|4
1641794500000|2022-01-10 06:01:40|1600.5|1584.5|1600|1584|1600.5|1584.5|1599.6|1583.6|5
1641794520000|2022-01-10 06:02:00|1600.45|1584.45|1600.45|1584.45|1600.45|1584.45|1600.45|1584.45|1
1641794530000|2022-01-10 06:02:10|1600.61|1584.61|1601.5|1585.5|1601.5|1585.5|1600.45|1584.45|12
1641794540000|2022-01-10 06:02:20|1601.56|1585.56|1601.56|1585.56|1601.56|1585.56|1601.56|1585.56|1
1641794550000|2022-01-10 06:02:30|1601.45|1585.45|1601.5|1585.5|1601.5|1585.5|1601.45|1585.45|2
1641794560000|2022-01-10 06:02:40|1601.54|1585.54|1601.56|1585.56|1601.86|1585.86|1601.54|1585.54|3
1641794570000|2022-01-10 06:02:50|1601.96|1585.96|1601.56|1585.56|1601.96|1585.96|1601.56|1585.56|2
1641794580000|2022-01-10 06:03:00|1601.76|1585.76|1601.56|1585.56|1601.8|1585.8|1601.56|1585.56|3
1641794590000|2022-01-10 06:03:10|1602.29|1586.29|1602.29|1586.29|1602.29|1586.29|1602.29|1586.29|1
1641794600000|2022-01-10 06:03:20|1602.45|1586.45|1603.65|1587.65|1603.65|1587.65|1602.45|1586.45|7
1641794610000|2022-01-10 06:03:30|1604.15|1588.15|1605|1589|1605|1589|1604.15|1588.15|3
1641794620000|2022-01-10 06:03:40|1605.5|1589.5|1605.5|1589.5|1605.5|1589.5|1605.5|1589.5|1
1641794630000|2022-01-10 06:03:50|1605.61|1589.61|1605.5|1589.5|1605.61|1589.61|1605.5|1589.5|2
1641794640000|2022-01-10 06:04:00|1605.61|1589.61|1605.5|1589.5|1605.61|1589.61|1605.5|1589.5|2
1641794650000|2022-01-10 06:04:10|1605.61|1589.61|1606.08|1590.08|1606.45|1590.45|1605.61|1589.61|4
1641794660000|2022-01-10 06:04:20|1606|1590|1606.5|1590.5|1606.5|1590.5|1606|1590|2
1641794670000|2022-01-10 06:04:30|1606|1590|1606|1590|1606|1590|1606|1590|1
1641794680000|2022-01-10 06:04:40|1606.25|1590.25|1606|1590|1606.25|1590.25|1606|1590|4
1641794700000|2022-01-10 06:05:00|1606.36|1590.36|1606.36|1590.36|1606.36|1590.36|1606.36|1590.36|1
1641794710000|2022-01-10 06:05:10|1606|1590|1606|1590|1606|1590|1606|1590|1
1641794720000|2022-01-10 06:05:20|1606.11|1590.11|1606|1590|1606.11|1590.11|1605.94|1589.94|4
1641794740000|2022-01-10 06:05:40|1606.15|1590.15|1605|1589|1606.15|1590.15|1605|1589|5
1641794760000|2022-01-10 06:06:00|1604.5|1588.5|1604.75|1588.75|1604.75|1588.75|1604.5|1588.5|4
1641794770000|2022-01-10 06:06:10|1605.25|1589.25|1604|1588|1605.25|1589.25|1603.94|1587.94|6
1641794780000|2022-01-10 06:06:20|1603.5|1587.5|1603|1587|1603.5|1587.5|1603|1587|4
1641794790000|2022-01-10 06:06:30|1603.29|1587.29|1600.5|1584.5|1603.29|1587.29|1600.5|1584.5|10
1641794800000|2022-01-10 06:06:40|1601|1585|1601|1585|1601|1585|1600.6|1584.6|3
1641794820000|2022-01-10 06:07:00|1601.5|1585.5|1601.5|1585.5|1601.5|1585.5|1601.5|1585.5|1
1641794830000|2022-01-10 06:07:10|1600.95|1584.95|1600.5|1584.5|1600.95|1584.95|1600.5|1584.5|3
1641794840000|2022-01-10 06:07:20|1600.75|1584.75|1600.25|1584.25|1600.75|1584.75|1600.25|1584.25|2
1641794850000|2022-01-10 06:07:30|1600.6|1584.6|1598.9|1582.9|1600.6|1584.6|1598.9|1582.9|8
1641794860000|2022-01-10 06:07:40|1598.5|1582.5|1598|1582|1598.5|1582.5|1597.94|1581.94|3
1641794870000|2022-01-10 06:07:50|1598.25|1582.25|1598.88|1582.88|1598.88|1582.88|1598.25|1582.25|3
1641794880000|2022-01-10 06:08:00|1599|1583|1598.5|1582.5|1599.15|1583.15|1598.5|1582.5|5
1641794890000|2022-01-10 06:08:10|1599|1583|1597.5|1581.5|1599|1583|1597.5|1581.5|4
1641794900000|2022-01-10 06:08:20|1597|1581|1597.5|1581.5|1597.5|1581.5|1597|1581|3
1641794910000|2022-01-10 06:08:30|1597.4|1581.4|1597.46|1581.46|1597.55|1581.55|1597.38|1581.38|9
1641794920000|2022-01-10 06:08:40|1597.65|1581.65|1598.5|1582.5|1598.5|1582.5|1597.65|1581.65|8
1641794950000|2022-01-10 06:09:10|1598.15|1582.15|1598|1582|1598.15|1582.15|1598|1582|2
1641794960000|2022-01-10 06:09:20|1598.15|1582.15|1598.1|1582.1|1598.15|1582.15|1598|1582|6
1641794970000|2022-01-10 06:09:30|1598|1582|1598|1582|1598.15|1582.15|1598|1582|4
1641794980000|2022-01-10 06:09:40|1598.35|1582.35|1598|1582|1598.35|1582.35|1598|1582|2
1641794990000|2022-01-10 06:09:50|1597.95|1581.95|1597.49|1581.49|1597.95|1581.95|1597.49|1581.49|3
1641795000000|2022-01-10 06:10:00|1597.89|1581.89|1597.99|1581.99|1597.99|1581.99|1597.89|1581.89|3
1641795010000|2022-01-10 06:10:10|1598.37|1582.37|1599.23|1583.23|1599.23|1583.23|1598.37|1582.37|6
1641795020000|2022-01-10 06:10:20|1599|1583|1599|1583|1599|1583|1599|1583|1
1641795040000|2022-01-10 06:10:40|1599.2|1583.2|1599|1583|1599.2|1583.2|1599|1583|2
1641795050000|2022-01-10 06:10:50|1598.89|1582.89|1599|1583|1599|1583|1598.65|1582.65|4
1641795060000|2022-01-10 06:11:00|1598.94|1582.94|1599|1583|1599|1583|1598.65|1582.65|3
1641795070000|2022-01-10 06:11:10|1598.89|1582.89|1598.5|1582.5|1599|1583|1598.5|1582.5|5
1641795080000|2022-01-10 06:11:20|1598.25|1582.25|1599|1583|1599.2|1583.2|1598.25|1582.25|5
1641795090000|2022-01-10 06:11:30|1599.13|1583.13|1599.9|1583.9|1599.9|1583.9|1599.13|1583.13|2
1641795100000|2022-01-10 06:11:40|1599.5|1583.5|1600.05|1584.05|1600.05|1584.05|1599.5|1583.5|2
1641795110000|2022-01-10 06:11:50|1599.6|1583.6|1599.6|1583.6|1599.6|1583.6|1599.6|1583.6|1
1641795120000|2022-01-10 06:12:00|1599.46|1583.46|1599|1583|1599.5|1583.5|1599|1583|9
1641795140000|2022-01-10 06:12:20|1598.45|1582.45|1598.45|1582.45|1598.45|1582.45|1598.45|1582.45|1
1641795150000|2022-01-10 06:12:30|1598.5|1582.5|1597.5|1581.5|1598.5|1582.5|1597.5|1581.5|2
1641795160000|2022-01-10 06:12:40|1597.48|1581.48|1597.5|1581.5|1597.75|1581.75|1597.47|1581.47|12
1641795170000|2022-01-10 06:12:50|1597.75|1581.75|1597.97|1581.97|1598|1582|1597.75|1581.75|4
1641795180000|2022-01-10 06:13:00|1598|1582|1598|1582|1598|1582|1597.75|1581.75|4
1641795190000|2022-01-10 06:13:10|1597.5|1581.5|1597.47|1581.47|1597.5|1581.5|1597.47|1581.47|2
1641795210000|2022-01-10 06:13:30|1596.99|1580.99|1594.5|1578.5|1596.99|1580.99|1594.34|1578.34|11
1641795220000|2022-01-10 06:13:40|1594|1578|1594.3|1578.3|1594.3|1578.3|1594|1578|5
1641795230000|2022-01-10 06:13:50|1594.18|1578.18|1594.35|1578.35|1594.35|1578.35|1594.18|1578.18|4
1641795240000|2022-01-10 06:14:00|1594.25|1578.25|1594.45|1578.45|1594.45|1578.45|1594.25|1578.25|3
1641795250000|2022-01-10 06:14:10|1594.3|1578.3|1594.45|1578.45|1594.45|1578.45|1594.3|1578.3|2
1641795260000|2022-01-10 06:14:20|1594.18|1578.18|1594.52|1578.52|1594.57|1578.57|1594.18|1578.18|7
1641795270000|2022-01-10 06:14:30|1594.45|1578.45|1594.45|1578.45|1594.45|1578.45|1594.45|1578.45|1
1641795280000|2022-01-10 06:14:40|1594.52|1578.52|1594.95|1578.95|1594.95|1578.95|1594.52|1578.52|4
1641795290000|2022-01-10 06:14:50|1595.03|1579.03|1595.03|1579.03|1595.03|1579.03|1595.03|1579.03|1
1641795300000|2022-01-10 06:15:00|1595.13|1579.13|1595.13|1579.13|1595.13|1579.13|1595.13|1579.13|1
1641795310000|2022-01-10 06:15:10|1595.19|1579.19|1595.19|1579.19|1595.19|1579.19|1595.19|1579.19|1
1641795320000|2022-01-10 06:15:20|1595.45|1579.45|1595.5|1579.5|1595.5|1579.5|1595.45|1579.45|2
1641795330000|2022-01-10 06:15:30|1595.7|1579.7|1597.25|1581.25|1597.3|1581.3|1595.7|1579.7|9
1641795340000|2022-01-10 06:15:40|1597.79|1581.79|1598|1582|1598|1582|1597.72|1581.72|3
1641795350000|2022-01-10 06:15:50|1597.89|1581.89|1597.55|1581.55|1598|1582|1597.55|1581.55|4
1641795360000|2022-01-10 06:16:00|1597.93|1581.93|1597.5|1581.5|1598|1582|1597.39|1581.39|8
1641795370000|2022-01-10 06:16:10|1598|1582|1597.5|1581.5|1598|1582|1597.5|1581.5|2
1641795400000|2022-01-10 06:16:40|1597.44|1581.44|1597.35|1581.35|1597.44|1581.44|1597.34|1581.34|3
1641795410000|2022-01-10 06:16:50|1597.28|1581.28|1597.22|1581.22|1597.28|1581.28|1597.15|1581.15|3
1641795420000|2022-01-10 06:17:00|1597.01|1581.01|1597.34|1581.34|1597.34|1581.34|1597.01|1581.01|4
1641795430000|2022-01-10 06:17:10|1597.35|1581.35|1599|1583|1599|1583|1597.35|1581.35|6
1641795440000|2022-01-10 06:17:20|1599.3|1583.3|1599.43|1583.43|1599.5|1583.5|1599.3|1583.3|5
1641795450000|2022-01-10 06:17:30|1599.31|1583.31|1599|1583|1599.43|1583.43|1599|1583|3
1641795460000|2022-01-10 06:17:40|1598.89|1582.89|1599|1583|1599|1583|1598.89|1582.89|4
1641795470000|2022-01-10 06:17:50|1598.91|1582.91|1597.9|1581.9|1598.91|1582.91|1597.9|1581.9|3
1641795480000|2022-01-10 06:18:00|1598|1582|1597.94|1581.94|1598|1582|1597.92|1581.92|3
1641795490000|2022-01-10 06:18:10|1598|1582|1598|1582|1598.45|1582.45|1597.13|1581.13|10
1641795500000|2022-01-10 06:18:20|1598.5|1582.5|1599.48|1583.48|1599.48|1583.48|1598.5|1582.5|4
1641795510000|2022-01-10 06:18:30|1600.24|1584.24|1601|1585|1601|1585|1600.24|1584.24|4
1641795520000|2022-01-10 06:18:40|1600.5|1584.5|1599.5|1583.5|1600.5|1584.5|1599.5|1583.5|4
1641795530000|2022-01-10 06:18:50|1599.75|1583.75|1600|1584|1600.14|1584.14|1599.75|1583.75|5
1641795540000|2022-01-10 06:19:00|1600.45|1584.45|1601.41|1585.41|1601.41|1585.41|1600.45|1584.45|7
1641795550000|2022-01-10 06:19:10|1601.44|1585.44|1601.54|1585.54|1601.69|1585.69|1601.44|1585.44|5
1641795560000|2022-01-10 06:19:20|1601.5|1585.5|1601.5|1585.5|1601.5|1585.5|1601.5|1585.5|1
1641795570000|2022-01-10 06:19:30|1601.41|1585.41|1601.36|1585.36|1601.41|1585.41|1600.5|1584.5|8
1641795580000|2022-01-10 06:19:40|1602.2|1586.2|1603.03|1587.03|1603.03|1587.03|1602.2|1586.2|3
1641795590000|2022-01-10 06:19:50|1603.5|1587.5|1604.5|1588.5|1604.5|1588.5|1603.5|1587.5|8
1641795600000|2022-01-10 06:20:00|1604.61|1588.61|1605.75|1589.75|1605.75|1589.75|1604.61|1588.61|5
1641795610000|2022-01-10 06:20:10|1606.5|1590.5|1606.52|1590.52|1606.53|1590.53|1606.5|1590.5|5
1641795620000|2022-01-10 06:20:20|1606.92|1590.92|1606.98|1590.98|1607.05|1591.05|1606.92|1590.92|4
1641795630000|2022-01-10 06:20:30|1606.53|1590.53|1606.5|1590.5|1606.53|1590.53|1606.4|1590.4|4
1641795640000|2022-01-10 06:20:40|1606.52|1590.52|1605.94|1589.94|1606.56|1590.56|1605.94|1589.94|10
1641795650000|2022-01-10 06:20:50|1605.55|1589.55|1605.55|1589.55|1605.55|1589.55|1605.55|1589.55|1
1641795660000|2022-01-10 06:21:00|1605.5|1589.5|1605|1589|1605.5|1589.5|1604.93|1588.93|6
1641795670000|2022-01-10 06:21:10|1605.13|1589.13|1605.13|1589.13|1605.5|1589.5|1605|1589|5
1641795680000|2022-01-10 06:21:20|1605.35|1589.35|1605|1589|1605.35|1589.35|1605|1589|3
1641795710000|2022-01-10 06:21:50|1605.4|1589.4|1605.49|1589.49|1605.49|1589.49|1605.37|1589.37|3
1641795720000|2022-01-10 06:22:00|1605.5|1589.5|1605.5|1589.5|1605.5|1589.5|1605.5|1589.5|1
1641795740000|2022-01-10 06:22:20|1605.85|1589.85|1605.5|1589.5|1605.85|1589.85|1605.5|1589.5|4
1641795750000|2022-01-10 06:22:30|1605.8|1589.8|1605.51|1589.51|1605.8|1589.8|1605.51|1589.51|2
1641795760000|2022-01-10 06:22:40|1605.33|1589.33|1604.5|1588.5|1605.33|1589.33|1604.5|1588.5|11
1641795770000|2022-01-10 06:22:50|1604.24|1588.24|1604.5|1588.5|1604.5|1588.5|1604.24|1588.24|2
1641795780000|2022-01-10 06:23:00|1604|1588|1604|1588|1604|1588|1604|1588|1
1641795790000|2022-01-10 06:23:10|1604.1|1588.1|1603|1587|1604.13|1588.13|1602.55|1586.55|10
1641795800000|2022-01-10 06:23:20|1602.5|1586.5|1602.5|1586.5|1602.5|1586.5|1602.5|1586.5|1
1641795820000|2022-01-10 06:23:40|1602|1586|1602.29|1586.29|1602.29|1586.29|1601.75|1585.75|4
1641795830000|2022-01-10 06:23:50|1602.06|1586.06|1602.06|1586.06|1602.06|1586.06|1602.06|1586.06|1
1641795840000|2022-01-10 06:24:00|1602.16|1586.16|1602.5|1586.5|1602.5|1586.5|1602.16|1586.16|2
1641795850000|2022-01-10 06:24:10|1602.75|1586.75|1602.16|1586.16|1602.75|1586.75|1602.16|1586.16|7
1641795860000|2022-01-10 06:24:20|1602.05|1586.05|1601.66|1585.66|1602.16|1586.16|1601.66|1585.66|4
1641795870000|2022-01-10 06:24:30|1601.55|1585.55|1601.55|1585.55|1601.55|1585.55|1601.55|1585.55|1
1641795880000|2022-01-10 06:24:40|1601.66|1585.66|1601.5|1585.5|1601.66|1585.66|1601.4|1585.4|5
1641795890000|2022-01-10 06:24:50|1601.64|1585.64|1601.76|1585.76|1601.98|1585.98|1601.64|1585.64|5
1641795900000|2022-01-10 06:25:00|1602.25|1586.25|1602.06|1586.06|1602.25|1586.25|1602.06|1586.06|2
1641795910000|2022-01-10 06:25:10|1602|1586|1602|1586|1602|1586|1602|1586|1
1641795930000|2022-01-10 06:25:30|1602.2|1586.2|1602.2|1586.2|1602.2|1586.2|1602.2|1586.2|1
1641795940000|2022-01-10 06:25:40|1602.35|1586.35|1602.35|1586.35|1602.35|1586.35|1602.35|1586.35|1
1641795950000|2022-01-10 06:25:50|1602.5|1586.5|1603.5|1587.5|1603.5|1587.5|1602.5|1586.5|3
1641795960000|2022-01-10 06:26:00|1603.8|1587.8|1603.5|1587.5|1603.8|1587.8|1603.5|1587.5|5
1641795970000|2022-01-10 06:26:10|1603.3|1587.3|1603.3|1587.3|1603.3|1587.3|1603.3|1587.3|1
1641795990000|2022-01-10 06:26:30|1603.4|1587.4|1603.4|1587.4|1603.4|1587.4|1603.4|1587.4|1
1641796000000|2022-01-10 06:26:40|1603.5|1587.5|1603.5|1587.5|1603.5|1587.5|1603.5|1587.5|1
1641796020000|2022-01-10 06:27:00|1603|1587|1602.5|1586.5|1603|1587|1602.03|1586.03|4
1641796030000|2022-01-10 06:27:10|1602.05|1586.05|1600.9|1584.9|1602.05|1586.05|1600.9|1584.9|4
1641796040000|2022-01-10 06:27:20|1601.15|1585.15|1601.16|1585.16|1601.2|1585.2|1600.9|1584.9|5
1641796050000|2022-01-10 06:27:30|1601.19|1585.19|1601.64|1585.64|1601.64|1585.64|1601.19|1585.19|5
1641796060000|2022-01-10 06:27:40|1601.68|1585.68|1601.74|1585.74|1601.96|1585.96|1601.5|1585.5|10
1641796070000|2022-01-10 06:27:50|1601.5|1585.5|1601.46|1585.46|1601.5|1585.5|1600.96|1584.96|10
1641796080000|2022-01-10 06:28:00|1601.49|1585.49|1601.49|1585.49|1601.49|1585.49|1601.46|1585.46|3
1641796090000|2022-01-10 06:28:10|1601.71|1585.71|1601.5|1585.5|1601.71|1585.71|1601.5|1585.5|4
1641796100000|2022-01-10 06:28:20|1601.35|1585.35|1601.5|1585.5|1601.5|1585.5|1601.09|1585.09|9
1641796120000|2022-01-10 06:28:40|1601.46|1585.46|1601.5|1585.5|1601.5|1585.5|1601.46|1585.46|2
1641796130000|2022-01-10 06:28:50|1601.4|1585.4|1601.5|1585.5|1601.5|1585.5|1601.4|1585.4|2
1641796140000|2022-01-10 06:29:00|1601.4|1585.4|1601.1|1585.1|1601.4|1585.4|1601|1585|5
1641796150000|2022-01-10 06:29:10|1601.5|1585.5|1601.5|1585.5|1601.59|1585.59|1601.5|1585.5|3
1641796160000|2022-01-10 06:29:20|1601.62|1585.62|1603.09|1587.09|1603.09|1587.09|1601.5|1585.5|6
1641796170000|2022-01-10 06:29:30|1603.33|1587.33|1606.5|1590.5|1606.5|1590.5|1603.2|1587.2|9
1641796180000|2022-01-10 06:29:40|1607.1|1591.1|1606.85|1590.85|1607.35|1591.35|1606.53|1590.53|7
1641796190000|2022-01-10 06:29:50|1606.75|1590.75|1607.5|1591.5|1607.5|1591.5|1606.75|1590.75|3
1641796200000|2022-01-10 06:30:00|1607.32|1591.32|1607.5|1591.5|1607.5|1591.5|1607.32|1591.32|3
1641796210000|2022-01-10 06:30:10|1607.79|1591.79|1609.25|1593.25|1609.3|1593.3|1607.79|1591.79|7
1641796220000|2022-01-10 06:30:20|1609.26|1593.26|1610|1594|1610|1594|1609.26|1593.26|3
1641796230000|2022-01-10 06:30:30|1610.6|1594.6|1610.84|1594.84|1610.84|1594.84|1610.55|1594.55|10
1641796240000|2022-01-10 06:30:40|1610.74|1594.74|1610.07|1594.07|1610.74|1594.74|1610.07|1594.07|5
1641796250000|2022-01-10 06:30:50|1610.25|1594.25|1609.5|1593.5|1610.25|1594.25|1609.38|1593.38|8
1641796260000|2022-01-10 06:31:00|1609.65|1593.65|1609.65|1593.65|1609.65|1593.65|1609.65|1593.65|1
1641796270000|2022-01-10 06:31:10|1609.85|1593.85|1609.66|1593.66|1610.5|1594.5|1609.66|1593.66|7
1641796280000|2022-01-10 06:31:20|1609.5|1593.5|1610.3|1594.3|1610.3|1594.3|1609.5|1593.5|5
1641796290000|2022-01-10 06:31:30|1609.5|1593.5|1609.5|1593.5|1609.5|1593.5|1609.5|1593.5|1
1641796320000|2022-01-10 06:32:00|1609.91|1593.91|1610.5|1594.5|1610.5|1594.5|1609.91|1593.91|9
1641796330000|2022-01-10 06:32:10|1610.71|1594.71|1611.11|1595.11|1611.25|1595.25|1610.71|1594.71|5
1641796340000|2022-01-10 06:32:20|1610.96|1594.96|1610.96|1594.96|1610.96|1594.96|1610.96|1594.96|1
1641796360000|2022-01-10 06:32:40|1610.72|1594.72|1610.72|1594.72|1610.72|1594.72|1610.72|1594.72|1
1641796370000|2022-01-10 06:32:50|1610.71|1594.71|1610.5|1594.5|1610.71|1594.71|1610.5|1594.5|2
1641796390000|2022-01-10 06:33:10|1610.57|1594.57|1611|1595|1611.25|1595.25|1610.57|1594.57|4
1641796400000|2022-01-10 06:33:20|1611.13|1595.13|1611|1595|1611.13|1595.13|1611|1595|2
1641796410000|2022-01-10 06:33:30|1611.18|1595.18|1611.3|1595.3|1611.3|1595.3|1611|1595|3
1641796450000|2022-01-10 06:34:10|1611.17|1595.17|1610.79|1594.79|1611.17|1595.17|1610.79|1594.79|2
1641796470000|2022-01-10 06:34:30|1610.5|1594.5|1610.5|1594.5|1610.5|1594.5|1610.5|1594.5|1
1641796480000|2022-01-10 06:34:40|1610.45|1594.45|1610.45|1594.45|1610.45|1594.45|1610.45|1594.45|1
1641796490000|2022-01-10 06:34:50|1610.5|1594.5|1610.5|1594.5|1610.5|1594.5|1610.5|1594.5|1
1641796520000|2022-01-10 06:35:20|1611|1595|1611.1|1595.1|1611.1|1595.1|1610.8|1594.8|4
1641796530000|2022-01-10 06:35:30|1611.5|1595.5|1611.64|1595.64|1611.64|1595.64|1611.5|1595.5|2
1641796540000|2022-01-10 06:35:40|1611.65|1595.65|1612.2|1596.2|1612.2|1596.2|1611.64|1595.64|3
1641796560000|2022-01-10 06:36:00|1612.47|1596.47|1613|1597|1613|1597|1612.47|1596.47|3
1641796570000|2022-01-10 06:36:10|1613.5|1597.5|1613.5|1597.5|1613.85|1597.85|1613.5|1597.5|5
1641796580000|2022-01-10 06:36:20|1613.45|1597.45|1613|1597|1613.45|1597.45|1613|1597|3
1641796590000|2022-01-10 06:36:30|1612.95|1596.95|1612.94|1596.94|1612.95|1596.95|1612.94|1596.94|2
1641796600000|2022-01-10 06:36:40|1612.69|1596.69|1612.22|1596.22|1612.69|1596.69|1612.22|1596.22|3
1641796610000|2022-01-10 06:36:50|1611.5|1595.5|1611.5|1595.5|1611.5|1595.5|1611.5|1595.5|1
1641796620000|2022-01-10 06:37:00|1611.6|1595.6|1611.6|1595.6|1611.6|1595.6|1611.6|1595.6|1
1641796630000|2022-01-10 06:37:10|1611.55|1595.55|1612.61|1596.61|1612.61|1596.61|1611.55|1595.55|9
1641796650000|2022-01-10 06:37:30|1612.72|1596.72|1612.72|1596.72|1612.72|1596.72|1612.72|1596.72|1
1641796660000|2022-01-10 06:37:40|1612.61|1596.61|1612.61|1596.61|1612.61|1596.61|1612.61|1596.61|1
1641796680000|2022-01-10 06:38:00|1612.71|1596.71|1613.5|1597.5|1613.5|1597.5|1612.5|1596.5|5
1641796700000|2022-01-10 06:38:20|1613.6|1597.6|1613.32|1597.32|1613.68|1597.68|1613.14|1597.14|8
1641796710000|2022-01-10 06:38:30|1613.13|1597.13|1613.04|1597.04|1613.45|1597.45|1613.04|1597.04|7
1641796720000|2022-01-10 06:38:40|1613.05|1597.05|1612.5|1596.5|1613.05|1597.05|1612.5|1596.5|6
1641796730000|2022-01-10 06:38:50|1612.2|1596.2|1612.25|1596.25|1612.25|1596.25|1612.2|1596.2|2
1641796740000|2022-01-10 06:39:00|1612.2|1596.2|1609.6|1593.6|1612.2|1596.2|1609.6|1593.6|7
1641796750000|2022-01-10 06:39:10|1609.52|1593.52|1610|1594|1610|1594|1609.41|1593.41|7
1641796760000|2022-01-10 06:39:20|1610.1|1594.1|1610.5|1594.5|1610.5|1594.5|1610.1|1594.1|5
1641796770000|2022-01-10 06:39:30|1610.24|1594.24|1610.36|1594.36|1610.5|1594.5|1610.18|1594.18|4
1641796780000|2022-01-10 06:39:40|1610.5|1594.5|1610.13|1594.13|1610.5|1594.5|1610.13|1594.13|5
1641796790000|2022-01-10 06:39:50|1609.93|1593.93|1609.55|1593.55|1609.93|1593.93|1609.55|1593.55|3
1641796800000|2022-01-10 06:40:00|1609.5|1593.5|1609.94|1593.94|1609.94|1593.94|1608.95|1592.95|9
1641796810000|2022-01-10 06:40:10|1609.88|1593.88|1609.5|1593.5|1609.88|1593.88|1609.5|1593.5|2
1641796820000|2022-01-10 06:40:20|1609.65|1593.65|1610|1594|1610|1594|1609.65|1593.65|2
1641796830000|2022-01-10 06:40:30|1609.83|1593.83|1609.58|1593.58|1610|1594|1609.03|1593.03|9
1641796840000|2022-01-10 06:40:40|1609.08|1593.08|1609.78|1593.78|1609.86|1593.86|1608.8|1592.8|5
1641796850000|2022-01-10 06:40:50|1610.3|1594.3|1609.9|1593.9|1610.3|1594.3|1609.79|1593.79|4
1641796860000|2022-01-10 06:41:00|1609.78|1593.78|1609.78|1593.78|1609.78|1593.78|1609.78|1593.78|1
1641796870000|2022-01-10 06:41:10|1609.54|1593.54|1606.8|1590.8|1609.54|1593.54|1606.8|1590.8|10
1641796880000|2022-01-10 06:41:20|1606.5|1590.5|1606.25|1590.25|1606.5|1590.5|1606|1590|8
1641796890000|2022-01-10 06:41:30|1606.1|1590.1|1606.5|1590.5|1606.5|1590.5|1606.1|1590.1|4
1641796900000|2022-01-10 06:41:40|1606|1590|1605.5|1589.5|1606|1590|1605.5|1589.5|3
1641796910000|2022-01-10 06:41:50|1605.45|1589.45|1604.78|1588.78|1605.45|1589.45|1604.78|1588.78|4
1641796920000|2022-01-10 06:42:00|1604.5|1588.5|1604.6|1588.6|1604.6|1588.6|1604.5|1588.5|2
1641796930000|2022-01-10 06:42:10|1604.5|1588.5|1604.5|1588.5|1604.5|1588.5|1604.5|1588.5|1
1641796940000|2022-01-10 06:42:20|1604.45|1588.45|1604.78|1588.78|1605.13|1589.13|1604.24|1588.24|9
1641796950000|2022-01-10 06:42:30|1605.28|1589.28|1607.32|1591.32|1607.32|1591.32|1605.28|1589.28|8
1641796960000|2022-01-10 06:42:40|1607.33|1591.33|1607|1591|1607.5|1591.5|1607|1591|6
1641796970000|2022-01-10 06:42:50|1607.02|1591.02|1605.5|1589.5|1607.02|1591.02|1605.45|1589.45|5
1641796980000|2022-01-10 06:43:00|1605.63|1589.63|1605.05|1589.05|1605.69|1589.69|1605.05|1589.05|5
1641796990000|2022-01-10 06:43:10|1605|1589|1603.9|1587.9|1605|1589|1603.9|1587.9|3
1641797000000|2022-01-10 06:43:20|1603.5|1587.5|1603.5|1587.5|1603.5|1587.5|1603.5|1587.5|1
1641797010000|2022-01-10 06:43:30|1603.52|1587.52|1603.55|1587.55|1604.12|1588.12|1603.52|1587.52|6
1641797020000|2022-01-10 06:43:40|1603.22|1587.22|1603.34|1587.34|1603.55|1587.55|1603.22|1587.22|4
1641797030000|2022-01-10 06:43:50|1603.5|1587.5|1603.7|1587.7|1603.7|1587.7|1603.21|1587.21|9
1641797040000|2022-01-10 06:44:00|1603.5|1587.5|1603|1587|1603.5|1587.5|1602.55|1586.55|4
1641797050000|2022-01-10 06:44:10|1602.95|1586.95|1602.45|1586.45|1603|1587|1602.45|1586.45|3
1641797060000|2022-01-10 06:44:20|1602.39|1586.39|1602.49|1586.49|1602.55|1586.55|1602.39|1586.39|3
1641797070000|2022-01-10 06:44:30|1602.44|1586.44|1602.44|1586.44|1602.82|1586.82|1602.44|1586.44|3
1641797080000|2022-01-10 06:44:40|1602.41|1586.41|1602.39|1586.39|1602.41|1586.41|1602.3|1586.3|3
1641797090000|2022-01-10 06:44:50|1602.41|1586.41|1602.39|1586.39|1602.5|1586.5|1602.35|1586.35|6
1641797100000|2022-01-10 06:45:00|1601.94|1585.94|1601.62|1585.62|1601.94|1585.94|1601.62|1585.62|6
1641797110000|2022-01-10 06:45:10|1601.94|1585.94|1601.75|1585.75|1601.94|1585.94|1601.62|1585.62|4
1641797120000|2022-01-10 06:45:20|1602.2|1586.2|1601.47|1585.47|1602.3|1586.3|1601.47|1585.47|4
1641797130000|2022-01-10 06:45:30|1601.5|1585.5|1601.5|1585.5|1601.5|1585.5|1601.5|1585.5|1
1641797150000|2022-01-10 06:45:50|1601.55|1585.55|1601.5|1585.5|1601.55|1585.55|1601.5|1585.5|2
1641797160000|2022-01-10 06:46:00|1601.43|1585.43|1601.43|1585.43|1601.43|1585.43|1601.43|1585.43|1
1641797170000|2022-01-10 06:46:10|1601.5|1585.5|1601.5|1585.5|1601.89|1585.89|1601.5|1585.5|3
1641797180000|2022-01-10 06:46:20|1601.89|1585.89|1602.39|1586.39|1602.59|1586.59|1601.89|1585.89|4
1641797190000|2022-01-10 06:46:30|1602.5|1586.5|1602.44|1586.44|1602.5|1586.5|1602.44|1586.44|2
1641797200000|2022-01-10 06:46:40|1602.5|1586.5|1602.63|1586.63|1602.64|1586.64|1602.5|1586.5|4
1641797210000|2022-01-10 06:46:50|1602.76|1586.76|1605.49|1589.49|1605.5|1589.5|1602.76|1586.76|13
1641797220000|2022-01-10 06:47:00|1605.5|1589.5|1605.85|1589.85|1605.85|1589.85|1605.5|1589.5|2
1641797230000|2022-01-10 06:47:10|1605.5|1589.5|1605|1589|1605.5|1589.5|1605|1589|4
1641797250000|2022-01-10 06:47:30|1604.5|1588.5|1603.6|1587.6|1604.5|1588.5|1603.6|1587.6|4
1641797260000|2022-01-10 06:47:40|1604|1588|1604.36|1588.36|1604.36|1588.36|1604|1588|3
1641797270000|2022-01-10 06:47:50|1604.75|1588.75|1605.12|1589.12|1605.25|1589.25|1604.75|1588.75|4
1641797280000|2022-01-10 06:48:00|1605|1589|1605|1589|1605|1589|1604.83|1588.83|3
1641797290000|2022-01-10 06:48:10|1604.65|1588.65|1604.65|1588.65|1604.65|1588.65|1604.65|1588.65|1
1641797300000|2022-01-10 06:48:20|1604.75|1588.75|1604.75|1588.75|1604.75|1588.75|1604.75|1588.75|1
1641797320000|2022-01-10 06:48:40|1604.9|1588.9|1607|1591|1607.74|1591.74|1604.9|1588.9|14
1641797330000|2022-01-10 06:48:50|1607.22|1591.22|1607.5|1591.5|1607.5|1591.5|1607|1591|6
1641797340000|2022-01-10 06:49:00|1607.49|1591.49|1609.06|1593.06|1609.22|1593.22|1607.49|1591.49|12
1641797350000|2022-01-10 06:49:10|1609|1593|1609|1593|1609.3|1593.3|1608.5|1592.5|8
1641797360000|2022-01-10 06:49:20|1609.5|1593.5|1608.72|1592.72|1609.5|1593.5|1608.7|1592.7|5
1641797370000|2022-01-10 06:49:30|1609|1593|1608.88|1592.88|1609|1593|1608.88|1592.88|3
1641797380000|2022-01-10 06:49:40|1608.5|1592.5|1608.5|1592.5|1609|1593|1608.16|1592.16|6
1641797390000|2022-01-10 06:49:50|1608.29|1592.29|1607.5|1591.5|1608.29|1592.29|1607.35|1591.35|10
1641797400000|2022-01-10 06:50:00|1607.17|1591.17|1607|1591|1607.17|1591.17|1606.85|1590.85|4
1641797410000|2022-01-10 06:50:10|1606.55|1590.55|1605.86|1589.86|1606.55|1590.55|1605.86|1589.86|6
1641797420000|2022-01-10 06:50:20|1605.5|1589.5|1605.54|1589.54|1605.54|1589.54|1605.5|1589.5|2
1641797430000|2022-01-10 06:50:30|1604.83|1588.83|1605.5|1589.5|1605.61|1589.61|1604.83|1588.83|8
1641797440000|2022-01-10 06:50:40|1605.24|1589.24|1606|1590|1606.23|1590.23|1605.23|1589.23|15
1641797450000|2022-01-10 06:50:50|1606.2|1590.2|1606|1590|1606.2|1590.2|1606|1590|2
1641797460000|2022-01-10 06:51:00|1605.5|1589.5|1605.5|1589.5|1605.5|1589.5|1605.5|1589.5|1
1641797470000|2022-01-10 06:51:10|1605.56|1589.56|1607.2|1591.2|1607.2|1591.2|1605.56|1589.56|8
1641797480000|2022-01-10 06:51:20|1607.02|1591.02|1607.5|1591.5|1607.5|1591.5|1607.02|1591.02|6
1641797490000|2022-01-10 06:51:30|1607.79|1591.79|1607.79|1591.79|1607.79|1591.79|1607.79|1591.79|1
1641797510000|2022-01-10 06:51:50|1607.5|1591.5|1607.5|1591.5|1607.5|1591.5|1607.5|1591.5|1
1641797520000|2022-01-10 06:52:00|1607.88|1591.88|1607.88|1591.88|1607.88|1591.88|1607.88|1591.88|1
1641797540000|2022-01-10 06:52:20|1608.28|1592.28|1608.38|1592.38|1608.45|1592.45|1608.28|1592.28|3
1641797550000|2022-01-10 06:52:30|1608.5|1592.5|1608.5|1592.5|1608.5|1592.5|1608.36|1592.36|3
1641797560000|2022-01-10 06:52:40|1608|1592|1607.6|1591.6|1608|1592|1607.6|1591.6|2
1641797570000|2022-01-10 06:52:50|1607.5|1591.5|1606.73|1590.73|1607.5|1591.5|1606.73|1590.73|4
1641797590000|2022-01-10 06:53:10|1606.5|1590.5|1605.5|1589.5|1606.5|1590.5|1605.5|1589.5|4
1641797600000|2022-01-10 06:53:20|1605.61|1589.61|1605.61|1589.61|1605.61|1589.61|1605.61|1589.61|1
1641797610000|2022-01-10 06:53:30|1605.79|1589.79|1606.26|1590.26|1606.26|1590.26|1605.61|1589.61|6
1641797620000|2022-01-10 06:53:40|1606.5|1590.5|1606.5|1590.5|1606.5|1590.5|1606.5|1590.5|1
1641797630000|2022-01-10 06:53:50|1606.14|1590.14|1605.65|1589.65|1606.14|1590.14|1605.6|1589.6|4
1641797640000|2022-01-10 06:54:00|1605.69|1589.69|1605.69|1589.69|1605.69|1589.69|1605.6|1589.6|4
1641797650000|2022-01-10 06:54:10|1605.5|1589.5|1606.3|1590.3|1606.3|1590.3|1605.5|1589.5|2
1641797660000|2022-01-10 06:54:20|1606.5|1590.5|1606.46|1590.46|1606.55|1590.55|1606.4|1590.4|6
1641797670000|2022-01-10 06:54:30|1606.4|1590.4|1606.7|1590.7|1606.7|1590.7|1606.4|1590.4|11
1641797680000|2022-01-10 06:54:40|1606.55|1590.55|1606.5|1590.5|1606.6|1590.6|1606.23|1590.23|7
1641797690000|2022-01-10 06:54:50|1606.23|1590.23|1605|1589|1606.23|1590.23|1605|1589|5
1641797700000|2022-01-10 06:55:00|1604.5|1588.5|1604.5|1588.5|1604.5|1588.5|1604.5|1588.5|1
1641797710000|2022-01-10 06:55:10|1603.75|1587.75|1604.5|1588.5|1604.5|1588.5|1603.75|1587.75|8
1641797720000|2022-01-10 06:55:20|1604.55|1588.55|1604.5|1588.5|1604.55|1588.55|1604.5|1588.5|2
1641797730000|2022-01-10 06:55:30|1604|1588|1603.91|1587.91|1604|1588|1603.82|1587.82|3
1641797740000|2022-01-10 06:55:40|1604.05|1588.05|1604.57|1588.57|1604.79|1588.79|1604.05|1588.05|4
1641797750000|2022-01-10 06:55:50|1604.59|1588.59|1604.7|1588.7|1604.82|1588.82|1604.59|1588.59|3
1641797760000|2022-01-10 06:56:00|1605.2|1589.2|1605.65|1589.65|1605.65|1589.65|1605.2|1589.2|3
1641797770000|2022-01-10 06:56:10|1606.15|1590.15|1606|1590|1606.19|1590.19|1606|1590|3
1641797780000|2022-01-10 06:56:20|1605.76|1589.76|1605.5|1589.5|1605.76|1589.76|1605.5|1589.5|2
1641797790000|2022-01-10 06:56:30|1605.76|1589.76|1606|1590|1606|1590|1605.76|1589.76|2
1641797800000|2022-01-10 06:56:40|1605.61|1589.61|1606|1590|1606.2|1590.2|1605.61|1589.61|3
1641797810000|2022-01-10 06:56:50|1605.65|1589.65|1604.7|1588.7|1605.76|1589.76|1604.7|1588.7|5
1641797820000|2022-01-10 06:57:00|1604.5|1588.5|1604.5|1588.5|1605|1589|1604.5|1588.5|6
1641797830000|2022-01-10 06:57:10|1604.75|1588.75|1605.5|1589.5|1605.85|1589.85|1604.5|1588.5|8
1641797840000|2022-01-10 06:57:20|1605|1589|1605.5|1589.5|1605.5|1589.5|1605|1589|2
1641797850000|2022-01-10 06:57:30|1605.22|1589.22|1605.37|1589.37|1605.5|1589.5|1605.22|1589.22|3
1641797860000|2022-01-10 06:57:40|1605.24|1589.24|1606.5|1590.5|1606.5|1590.5|1605.24|1589.24|8
1641797870000|2022-01-10 06:57:50|1606.13|1590.13|1605.7|1589.7|1606.13|1590.13|1605.7|1589.7|3
1641797880000|2022-01-10 06:58:00|1605.65|1589.65|1604.66|1588.66|1605.87|1589.87|1604.5|1588.5|11
1641797890000|2022-01-10 06:58:10|1604.5|1588.5|1604|1588|1604.67|1588.67|1604|1588|10
1641797900000|2022-01-10 06:58:20|1604.5|1588.5|1604.1|1588.1|1604.5|1588.5|1604.1|1588.1|8
1641797910000|2022-01-10 06:58:30|1604.5|1588.5|1604.5|1588.5|1604.5|1588.5|1604.1|1588.1|5
1641797920000|2022-01-10 06:58:40|1604|1588|1604|1588|1604|1588|1604|1588|1
1641797930000|2022-01-10 06:58:50|1604.5|1588.5|1604.1|1588.1|1604.5|1588.5|1604.1|1588.1|2
1641797940000|2022-01-10 06:59:00|1604.02|1588.02|1603.2|1587.2|1604.42|1588.42|1603.2|1587.2|8
1641797950000|2022-01-10 06:59:10|1603.5|1587.5|1603.3|1587.3|1603.5|1587.5|1603.3|1587.3|2
1641797960000|2022-01-10 06:59:20|1603.5|1587.5|1603.47|1587.47|1603.5|1587.5|1603.47|1587.47|2
1641797970000|2022-01-10 06:59:30|1603.46|1587.46|1602.5|1586.5|1603.46|1587.46|1602.5|1586.5|3
1641797980000|2022-01-10 06:59:40|1602.68|1586.68|1603.35|1587.35|1603.35|1587.35|1602.68|1586.68|5
1641797990000|2022-01-10 06:59:50|1603.4|1587.4|1604.38|1588.38|1604.45|1588.45|1603.4|1587.4|14
1641798000000|2022-01-10 07:00:00|1603.98|1587.98|1603.66|1587.66|1603.98|1587.98|1603.5|1587.5|7
1641798010000|2022-01-10 07:00:10|1603.5|1587.5|1605.3|1589.3|1605.3|1589.3|1603.5|1587.5|10
1641798020000|2022-01-10 07:00:20|1605.5|1589.5|1605.95|1589.95|1605.95|1589.95|1605.5|1589.5|2
1641798030000|2022-01-10 07:00:30|1606.45|1590.45|1607.05|1591.05|1607.16|1591.16|1606.45|1590.45|6
1641798040000|2022-01-10 07:00:40|1607|1591|1607.03|1591.03|1607.03|1591.03|1606.9|1590.9|5
1641798050000|2022-01-10 07:00:50|1607|1591|1606.7|1590.7|1607.03|1591.03|1606.7|1590.7|3
1641798060000|2022-01-10 07:01:00|1606.5|1590.5|1607.3|1591.3|1607.3|1591.3|1606.5|1590.5|5
1641798070000|2022-01-10 07:01:10|1607.5|1591.5|1607.5|1591.5|1607.9|1591.9|1607.5|1591.5|3
1641798080000|2022-01-10 07:01:20|1607.29|1591.29|1606.91|1590.91|1607.5|1591.5|1606.91|1590.91|10
1641798090000|2022-01-10 07:01:30|1606.65|1590.65|1605.55|1589.55|1606.65|1590.65|1605.5|1589.5|9
1641798100000|2022-01-10 07:01:40|1605.99|1589.99|1611.15|1595.15|1611.31|1595.31|1605.99|1589.99|23
1641798110000|2022-01-10 07:01:50|1611.16|1595.16|1610|1594|1611.5|1595.5|1610|1594|7
1641798120000|2022-01-10 07:02:00|1609.94|1593.94|1610.22|1594.22|1610.22|1594.22|1609.65|1593.65|4
1641798130000|2022-01-10 07:02:10|1610.5|1594.5|1611.15|1595.15|1611.15|1595.15|1610|1594|11
1641798140000|2022-01-10 07:02:20|1610.75|1594.75|1610.68|1594.68|1610.83|1594.83|1610.5|1594.5|4
1641798150000|2022-01-10 07:02:30|1610.5|1594.5|1610.84|1594.84|1610.84|1594.84|1610.5|1594.5|2
1641798160000|2022-01-10 07:02:40|1611.34|1595.34|1612.45|1596.45|1612.5|1596.5|1611.34|1595.34|7
1641798170000|2022-01-10 07:02:50|1612.56|1596.56|1613.35|1597.35|1613.35|1597.35|1612.5|1596.5|5
1641798190000|2022-01-10 07:03:10|1613.5|1597.5|1613.5|1597.5|1613.5|1597.5|1613.13|1597.13|7
1641798230000|2022-01-10 07:03:50|1613.4|1597.4|1612.38|1596.38|1613.4|1597.4|1612.38|1596.38|5
1641798240000|2022-01-10 07:04:00|1612.18|1596.18|1612.69|1596.69|1612.69|1596.69|1612.15|1596.15|7
1641798250000|2022-01-10 07:04:10|1613.21|1597.21|1613.91|1597.91|1614.21|1598.21|1613.21|1597.21|5
1641798260000|2022-01-10 07:04:20|1614.36|1598.36|1613.7|1597.7|1614.36|1598.36|1613.7|1597.7|3
1641798270000|2022-01-10 07:04:30|1613.86|1597.86|1613.86|1597.86|1613.86|1597.86|1613.86|1597.86|1
1641798280000|2022-01-10 07:04:40|1613.55|1597.55|1613.13|1597.13|1613.55|1597.55|1613|1597|6
1641798290000|2022-01-10 07:04:50|1613|1597|1613|1597|1613|1597|1613|1597|1
1641798310000|2022-01-10 07:05:10|1613.13|1597.13|1613.5|1597.5|1613.5|1597.5|1613.13|1597.13|3
1641798320000|2022-01-10 07:05:20|1613.35|1597.35|1613|1597|1613.45|1597.45|1613|1597|6
1641798330000|2022-01-10 07:05:30|1612.84|1596.84|1612.5|1596.5|1612.84|1596.84|1612.5|1596.5|2
1641798340000|2022-01-10 07:05:40|1613.45|1597.45|1613.45|1597.45|1613.45|1597.45|1613.45|1597.45|1
1641798350000|2022-01-10 07:05:50|1613.18|1597.18|1613.18|1597.18|1613.5|1597.5|1613.18|1597.18|5
1641798360000|2022-01-10 07:06:00|1613.1|1597.1|1613.5|1597.5|1613.5|1597.5|1612.92|1596.92|3
1641798380000|2022-01-10 07:06:20|1613.42|1597.42|1613.5|1597.5|1613.5|1597.5|1613.42|1597.42|2
1641798390000|2022-01-10 07:06:30|1613.08|1597.08|1612.46|1596.46|1613.08|1597.08|1612.46|1596.46|4
1641798400000|2022-01-10 07:06:40|1612.42|1596.42|1612.55|1596.55|1612.58|1596.58|1611.98|1595.98|11
1641798410000|2022-01-10 07:06:50|1612.58|1596.58|1613.71|1597.71|1613.8|1597.8|1612.58|1596.58|8
1641798420000|2022-01-10 07:07:00|1614.4|1598.4|1614.5|1598.5|1614.5|1598.5|1614.21|1598.21|3
1641798440000|2022-01-10 07:07:20|1614.3|1598.3|1614.3|1598.3|1614.3|1598.3|1614.3|1598.3|1
1641798450000|2022-01-10 07:07:30|1614.26|1598.26|1614.26|1598.26|1614.26|1598.26|1614.26|1598.26|1
1641798460000|2022-01-10 07:07:40|1614.4|1598.4|1614.4|1598.4|1614.4|1598.4|1614.4|1598.4|1
1641798470000|2022-01-10 07:07:50|1614.26|1598.26|1614.26|1598.26|1614.26|1598.26|1614.26|1598.26|1
1641798480000|2022-01-10 07:08:00|1613.5|1597.5|1613.5|1597.5|1613.5|1597.5|1613.5|1597.5|1
1641798490000|2022-01-10 07:08:10|1613.36|1597.36|1611.7|1595.7|1613.5|1597.5|1611.7|1595.7|9
1641798500000|2022-01-10 07:08:20|1611.5|1595.5|1611.5|1595.5|1611.5|1595.5|1611.13|1595.13|5
1641798510000|2022-01-10 07:08:30|1612|1596|1613.68|1597.68|1613.68|1597.68|1612|1596|6
1641798520000|2022-01-10 07:08:40|1613.5|1597.5|1613.5|1597.5|1613.5|1597.5|1613.5|1597.5|1
1641798530000|2022-01-10 07:08:50|1614|1598|1613.78|1597.78|1614|1598|1613.5|1597.5|6
1641798540000|2022-01-10 07:09:00|1614.15|1598.15|1614.5|1598.5|1614.5|1598.5|1613.98|1597.98|8
1641798550000|2022-01-10 07:09:10|1614.1|1598.1|1613.5|1597.5|1614.1|1598.1|1613.36|1597.36|5
1641798560000|2022-01-10 07:09:20|1613.53|1597.53|1613.5|1597.5|1613.53|1597.53|1613.27|1597.27|4
1641798580000|2022-01-10 07:09:40|1613|1597|1613|1597|1613|1597|1613|1597|1
1641798590000|2022-01-10 07:09:50|1613.25|1597.25|1613.5|1597.5|1613.5|1597.5|1613.25|1597.25|2
1641798640000|2022-01-10 07:10:40|1613.18|1597.18|1612.65|1596.65|1613.18|1597.18|1612.55|1596.55|4
1641798650000|2022-01-10 07:10:50|1613|1597|1613|1597|1613|1597|1613|1597|1
1641798660000|2022-01-10 07:11:00|1612.61|1596.61|1610.74|1594.74|1613|1597|1610.74|1594.74|13
1641798670000|2022-01-10 07:11:10|1610.55|1594.55|1609.9|1593.9|1610.55|1594.55|1609.6|1593.6|8
1641798680000|2022-01-10 07:11:20|1610.33|1594.33|1610.45|1594.45|1610.45|1594.45|1610.33|1594.33|2
1641798690000|2022-01-10 07:11:30|1610.36|1594.36|1611.88|1595.88|1612.35|1596.35|1610.16|1594.16|9
1641798700000|2022-01-10 07:11:40|1611.5|1595.5|1611.5|1595.5|1611.5|1595.5|1611.5|1595.5|1
1641798720000|2022-01-10 07:12:00|1611.25|1595.25|1609.85|1593.85|1611.25|1595.25|1609.85|1593.85|9
1641798730000|2022-01-10 07:12:10|1609.68|1593.68|1609.5|1593.5|1609.68|1593.68|1609.5|1593.5|3
1641798740000|2022-01-10 07:12:20|1609.66|1593.66|1610.2|1594.2|1610.2|1594.2|1609.66|1593.66|4
1641798750000|2022-01-10 07:12:30|1610.42|1594.42|1610|1594|1610.42|1594.42|1610|1594|5
1641798760000|2022-01-10 07:12:40|1609.65|1593.65|1609|1593|1609.65|1593.65|1609|1593|3
1641798770000|2022-01-10 07:12:50|1609.25|1593.25|1609.25|1593.25|1609.25|1593.25|1609.25|1593.25|1
1641798780000|2022-01-10 07:13:00|1608.83|1592.83|1609|1593|1609.28|1593.28|1608.83|1592.83|5
1641798790000|2022-01-10 07:13:10|1609.7|1593.7|1610.4|1594.4|1610.5|1594.5|1609.7|1593.7|10
1641798800000|2022-01-10 07:13:20|1610.2|1594.2|1609.7|1593.7|1610.5|1594.5|1609.7|1593.7|6
1641798810000|2022-01-10 07:13:30|1609.55|1593.55|1609.56|1593.56|1609.56|1593.56|1609.21|1593.21|4
1641798820000|2022-01-10 07:13:40|1609.85|1593.85|1609.39|1593.39|1609.85|1593.85|1609.39|1593.39|7
1641798830000|2022-01-10 07:13:50|1609.5|1593.5|1609|1593|1609.5|1593.5|1609|1593|2
1641798840000|2022-01-10 07:14:00|1608.5|1592.5|1608.5|1592.5|1608.75|1592.75|1608.5|1592.5|3
1641798850000|2022-01-10 07:14:10|1608.51|1592.51|1608.92|1592.92|1608.92|1592.92|1608.51|1592.51|2
1641798860000|2022-01-10 07:14:20|1609.02|1593.02|1608.61|1592.61|1609.02|1593.02|1608.61|1592.61|2
1641798870000|2022-01-10 07:14:30|1609.02|1593.02|1610.5|1594.5|1610.5|1594.5|1609.02|1593.02|6
1641798880000|2022-01-10 07:14:40|1610.92|1594.92|1610.5|1594.5|1610.92|1594.92|1610.5|1594.5|5
1641798890000|2022-01-10 07:14:50|1610.34|1594.34|1610.5|1594.5|1610.5|1594.5|1610.34|1594.34|2
1641798900000|2022-01-10 07:15:00|1610.79|1594.79|1609.8|1593.8|1610.79|1594.79|1609.8|1593.8|5
1641798910000|2022-01-10 07:15:10|1609.7|1593.7|1609.5|1593.5|1609.7|1593.7|1609.5|1593.5|4
1641798920000|2022-01-10 07:15:20|1609.89|1593.89|1609.25|1593.25|1610|1594|1609.25|1593.25|5
1641798930000|2022-01-10 07:15:30|1609.37|1593.37|1609.37|1593.37|1609.37|1593.37|1609.37|1593.37|1
1641798950000|2022-01-10 07:15:50|1609.36|1593.36|1608.8|1592.8|1609.36|1593.36|1608.8|1592.8|2
1641798960000|2022-01-10 07:16:00|1608.86|1592.86|1608.86|1592.86|1608.86|1592.86|1608.86|1592.86|1
1641798990000|2022-01-10 07:16:30|1608.82|1592.82|1608.82|1592.82|1608.82|1592.82|1608.82|1592.82|1
1641799010000|2022-01-10 07:16:50|1608.5|1592.5|1608.5|1592.5|1608.5|1592.5|1608.5|1592.5|1
1641799020000|2022-01-10 07:17:00|1608.13|1592.13|1608.05|1592.05|1608.5|1592.5|1608.05|1592.05|5
1641799030000|2022-01-10 07:17:10|1608.45|1592.45|1607.74|1591.74|1608.45|1592.45|1607.74|1591.74|5
1641799040000|2022-01-10 07:17:20|1607.64|1591.64|1607.34|1591.34|1607.64|1591.64|1607.24|1591.24|5
1641799050000|2022-01-10 07:17:30|1606.84|1590.84|1606.5|1590.5|1606.84|1590.84|1606.5|1590.5|3
1641799070000|2022-01-10 07:17:50|1606|1590|1605.65|1589.65|1606.13|1590.13|1605.65|1589.65|4
1641799080000|2022-01-10 07:18:00|1606.15|1590.15|1606.1|1590.1|1606.31|1590.31|1606.05|1590.05|6
1641799100000|2022-01-10 07:18:20|1606|1590|1606|1590|1606.3|1590.3|1606|1590|3
1641799110000|2022-01-10 07:18:30|1606.25|1590.25|1605.5|1589.5|1606.25|1590.25|1605.5|1589.5|6
1641799120000|2022-01-10 07:18:40|1605.38|1589.38|1605.3|1589.3|1605.5|1589.5|1604.97|1588.97|8
1641799130000|2022-01-10 07:18:50|1605.16|1589.16|1605|1589|1605.35|1589.35|1605|1589|9
1641799140000|2022-01-10 07:19:00|1604.53|1588.53|1604.5|1588.5|1604.53|1588.53|1604.43|1588.43|4
1641799150000|2022-01-10 07:19:10|1604.4|1588.4|1603|1587|1604.4|1588.4|1603|1587|3
1641799160000|2022-01-10 07:19:20|1603.12|1587.12|1603.05|1587.05|1603.12|1587.12|1602.75|1586.75|4
1641799170000|2022-01-10 07:19:30|1603|1587|1603.45|1587.45|1603.45|1587.45|1603|1587|3
1641799180000|2022-01-10 07:19:40|1603.5|1587.5|1603|1587|1603.5|1587.5|1603|1587|2
1641799190000|2022-01-10 07:19:50|1603.15|1587.15|1602.5|1586.5|1603.15|1587.15|1602.5|1586.5|3
1641799200000|2022-01-10 07:20:00|1602.65|1586.65|1603.5|1587.5|1603.5|1587.5|1602.65|1586.65|5
1641799210000|2022-01-10 07:20:10|1603.3|1587.3|1603.5|1587.5|1603.5|1587.5|1603.3|1587.3|2
1641799220000|2022-01-10 07:20:20|1603.45|1587.45|1603|1587|1603.5|1587.5|1603|1587|3
1641799230000|2022-01-10 07:20:30|1602.89|1586.89|1603.83|1587.83|1603.83|1587.83|1602.85|1586.85|8
1641799240000|2022-01-10 07:20:40|1603.65|1587.65|1603.51|1587.51|1603.91|1587.91|1603.35|1587.35|7
1641799250000|2022-01-10 07:20:50|1604.68|1588.68|1607.5|1591.5|1608.3|1592.3|1604.68|1588.68|9
1641799260000|2022-01-10 07:21:00|1607.7|1591.7|1607.5|1591.5|1607.7|1591.7|1607|1591|5
1641799270000|2022-01-10 07:21:10|1608|1592|1608|1592|1608.2|1592.2|1608|1592|3
1641799280000|2022-01-10 07:21:20|1607.65|1591.65|1607.5|1591.5|1607.65|1591.65|1607.37|1591.37|5
1641799290000|2022-01-10 07:21:30|1607.6|1591.6|1608|1592|1608|1592|1607.6|1591.6|3
1641799300000|2022-01-10 07:21:40|1607.65|1591.65|1608.5|1592.5|1608.5|1592.5|1607.65|1591.65|5
1641799320000|2022-01-10 07:22:00|1608|1592|1607.5|1591.5|1608|1592|1607.5|1591.5|3
1641799330000|2022-01-10 07:22:10|1607.9|1591.9|1608.4|1592.4|1608.4|1592.4|1607.9|1591.9|3
1641799340000|2022-01-10 07:22:20|1608.5|1592.5|1607.85|1591.85|1608.5|1592.5|1607.85|1591.85|3
1641799350000|2022-01-10 07:22:30|1607.6|1591.6|1608.05|1592.05|1608.05|1592.05|1607.6|1591.6|3
1641799360000|2022-01-10 07:22:40|1608.47|1592.47|1609.09|1593.09|1609.09|1593.09|1608.47|1592.47|3
1641799370000|2022-01-10 07:22:50|1609.24|1593.24|1608.91|1592.91|1609.24|1593.24|1608.91|1592.91|2
1641799380000|2022-01-10 07:23:00|1608.82|1592.82|1608.65|1592.65|1608.82|1592.82|1608.65|1592.65|2
1641799390000|2022-01-10 07:23:10|1608.5|1592.5|1609.04|1593.04|1609.04|1593.04|1608.5|1592.5|4
1641799400000|2022-01-10 07:23:20|1608.5|1592.5|1610.35|1594.35|1610.35|1594.35|1608.5|1592.5|7
1641799410000|2022-01-10 07:23:30|1610.5|1594.5|1610.5|1594.5|1610.5|1594.5|1610.5|1594.5|1
1641799420000|2022-01-10 07:23:40|1610.55|1594.55|1610.15|1594.15|1610.6|1594.6|1610.15|1594.15|5
1641799430000|2022-01-10 07:23:50|1609.76|1593.76|1609.96|1593.96|1609.96|1593.96|1609.76|1593.76|2
1641799440000|2022-01-10 07:24:00|1609.81|1593.81|1610.35|1594.35|1610.35|1594.35|1609.81|1593.81|5
1641799450000|2022-01-10 07:24:10|1610.25|1594.25|1610.5|1594.5|1611.17|1595.17|1610.25|1594.25|10
1641799460000|2022-01-10 07:24:20|1610.79|1594.79|1611.4|1595.4|1611.4|1595.4|1610.5|1594.5|5
1641799470000|2022-01-10 07:24:30|1611|1595|1611.31|1595.31|1611.5|1595.5|1611|1595|7
1641799480000|2022-01-10 07:24:40|1611.12|1595.12|1611|1595|1611.12|1595.12|1610.75|1594.75|3
1641799500000|2022-01-10 07:25:00|1611.18|1595.18|1611.35|1595.35|1611.4|1595.4|1611|1595|6
1641799510000|2022-01-10 07:25:10|1611.4|1595.4|1611.45|1595.45|1611.45|1595.45|1611.4|1595.4|2
1641799530000|2022-01-10 07:25:30|1611|1595|1611.39|1595.39|1611.5|1595.5|1611|1595|8
1641799540000|2022-01-10 07:25:40|1611.4|1595.4|1611.5|1595.5|1611.5|1595.5|1611.39|1595.39|3
1641799550000|2022-01-10 07:25:50|1611.35|1595.35|1611.5|1595.5|1611.5|1595.5|1610.85|1594.85|6
1641799560000|2022-01-10 07:26:00|1611.01|1595.01|1610|1594|1611.01|1595.01|1610|1594|4
1641799570000|2022-01-10 07:26:10|1609.6|1593.6|1610|1594|1610|1594|1609.6|1593.6|2
1641799580000|2022-01-10 07:26:20|1610.5|1594.5|1610.5|1594.5|1610.5|1594.5|1610.5|1594.5|1
1641799590000|2022-01-10 07:26:30|1611.3|1595.3|1611.3|1595.3|1611.3|1595.3|1611.3|1595.3|1
1641799600000|2022-01-10 07:26:40|1610.9|1594.9|1611.91|1595.91|1612.3|1596.3|1610.9|1594.9|7
1641799610000|2022-01-10 07:26:50|1611.75|1595.75|1611.75|1595.75|1611.75|1595.75|1611.75|1595.75|1
1641799630000|2022-01-10 07:27:10|1611.6|1595.6|1611.6|1595.6|1611.6|1595.6|1611.6|1595.6|1
1641799640000|2022-01-10 07:27:20|1611.5|1595.5|1611.5|1595.5|1611.5|1595.5|1611.5|1595.5|1
1641799650000|2022-01-10 07:27:30|1611.43|1595.43|1611.43|1595.43|1611.43|1595.43|1611.43|1595.43|1
1641799660000|2022-01-10 07:27:40|1611.41|1595.41|1611.62|1595.62|1611.65|1595.65|1611.41|1595.41|3
1641799670000|2022-01-10 07:27:50|1611.5|1595.5|1611.5|1595.5|1611.62|1595.62|1611.5|1595.5|3
1641799680000|2022-01-10 07:28:00|1611.8|1595.8|1611.8|1595.8|1611.8|1595.8|1611.8|1595.8|1
1641799690000|2022-01-10 07:28:10|1611.5|1595.5|1611.5|1595.5|1611.5|1595.5|1611.5|1595.5|1
1641799710000|2022-01-10 07:28:30|1611.8|1595.8|1611.95|1595.95|1612.3|1596.3|1611.8|1595.8|4
1641799730000|2022-01-10 07:28:50|1612.3|1596.3|1612.46|1596.46|1612.46|1596.46|1612.22|1596.22|5
1641799740000|2022-01-10 07:29:00|1612.5|1596.5|1612.2|1596.2|1613.41|1597.41|1612.2|1596.2|8
1641799750000|2022-01-10 07:29:10|1611.83|1595.83|1611.93|1595.93|1612.13|1596.13|1611.83|1595.83|3
1641799770000|2022-01-10 07:29:30|1612.13|1596.13|1612.32|1596.32|1612.32|1596.32|1612.13|1596.13|2
1641799780000|2022-01-10 07:29:40|1612.35|1596.35|1612.34|1596.34|1612.41|1596.41|1612.17|1596.17|8
1641799790000|2022-01-10 07:29:50|1612.5|1596.5|1612.5|1596.5|1612.5|1596.5|1612.34|1596.34|3
1641799800000|2022-01-10 07:30:00|1612.8|1596.8|1612.13|1596.13|1612.95|1596.95|1612.13|1596.13|6
1641799810000|2022-01-10 07:30:10|1612.31|1596.31|1612.5|1596.5|1612.5|1596.5|1612.27|1596.27|5
1641799820000|2022-01-10 07:30:20|1612.6|1596.6|1612.6|1596.6|1612.6|1596.6|1612.6|1596.6|1
1641799830000|2022-01-10 07:30:30|1612.39|1596.39|1612.5|1596.5|1612.5|1596.5|1612.39|1596.39|2
1641799840000|2022-01-10 07:30:40|1612.13|1596.13|1612.5|1596.5|1612.5|1596.5|1612.13|1596.13|5
1641799850000|2022-01-10 07:30:50|1612.73|1596.73|1613.32|1597.32|1613.38|1597.38|1612.73|1596.73|9
1641799860000|2022-01-10 07:31:00|1613.46|1597.46|1613.82|1597.82|1613.82|1597.82|1613.23|1597.23|9
1641799870000|2022-01-10 07:31:10|1614.16|1598.16|1614.16|1598.16|1614.16|1598.16|1614.16|1598.16|1
1641799880000|2022-01-10 07:31:20|1614.18|1598.18|1614.31|1598.31|1614.31|1598.31|1614.04|1598.04|3
1641799900000|2022-01-10 07:31:40|1614.4|1598.4|1614.4|1598.4|1614.4|1598.4|1614.4|1598.4|1
1641799910000|2022-01-10 07:31:50|1614.21|1598.21|1614.21|1598.21|1614.21|1598.21|1614.21|1598.21|1
1641799920000|2022-01-10 07:32:00|1613.71|1597.71|1613|1597|1613.96|1597.96|1612.85|1596.85|8
1641799940000|2022-01-10 07:32:20|1612.5|1596.5|1612.19|1596.19|1612.5|1596.5|1612.04|1596.04|5
1641799950000|2022-01-10 07:32:30|1612.05|1596.05|1612.14|1596.14|1612.14|1596.14|1612.04|1596.04|3
1641799960000|2022-01-10 07:32:40|1612.4|1596.4|1612.5|1596.5|1612.5|1596.5|1612.4|1596.4|2
1641799970000|2022-01-10 07:32:50|1612.72|1596.72|1612.5|1596.5|1613.04|1597.04|1612.5|1596.5|7
1641799980000|2022-01-10 07:33:00|1612|1596|1610.5|1594.5|1612|1596|1610.5|1594.5|4
1641799990000|2022-01-10 07:33:10|1610|1594|1608.65|1592.65|1610.32|1594.32|1608.65|1592.65|11
1641800000000|2022-01-10 07:33:20|1608.5|1592.5|1608|1592|1608.5|1592.5|1607.92|1591.92|4
1641800020000|2022-01-10 07:33:40|1607.5|1591.5|1608|1592|1608|1592|1607.5|1591.5|12
1641800030000|2022-01-10 07:33:50|1607.72|1591.72|1607.55|1591.55|1607.72|1591.72|1607.5|1591.5|3
1641800040000|2022-01-10 07:34:00|1607.61|1591.61|1607.61|1591.61|1607.61|1591.61|1607.61|1591.61|1
1641800050000|2022-01-10 07:34:10|1607.55|1591.55|1607.55|1591.55|1607.55|1591.55|1607.55|1591.55|1
1641800060000|2022-01-10 07:34:20|1606.83|1590.83|1605.65|1589.65|1606.83|1590.83|1605.65|1589.65|5
1641800070000|2022-01-10 07:34:30|1605.5|1589.5|1605.5|1589.5|1605.5|1589.5|1605.5|1589.5|1
1641800090000|2022-01-10 07:34:50|1605|1589|1604.75|1588.75|1605|1589|1604.75|1588.75|2
1641800100000|2022-01-10 07:35:00|1604.97|1588.97|1605.5|1589.5|1605.5|1589.5|1604.97|1588.97|2
1641800120000|2022-01-10 07:35:20|1606|1590|1606.5|1590.5|1606.5|1590.5|1606|1590|4
1641800130000|2022-01-10 07:35:30|1606.25|1590.25|1605.75|1589.75|1606.25|1590.25|1605.75|1589.75|2
1641800140000|2022-01-10 07:35:40|1606|1590|1605.5|1589.5|1606|1590|1605.5|1589.5|5
1641800160000|2022-01-10 07:36:00|1605.6|1589.6|1605.6|1589.6|1605.6|1589.6|1605.6|1589.6|1
1641800170000|2022-01-10 07:36:10|1605.5|1589.5|1605.5|1589.5|1605.5|1589.5|1605.5|1589.5|1
1641800180000|2022-01-10 07:36:20|1605.29|1589.29|1605.4|1589.4|1605.4|1589.4|1605.29|1589.29|2
1641800190000|2022-01-10 07:36:30|1605.31|1589.31|1605.31|1589.31|1605.4|1589.4|1605.31|1589.31|3
1641800200000|2022-01-10 07:36:40|1605.4|1589.4|1605.5|1589.5|1605.5|1589.5|1605.4|1589.4|2
1641800210000|2022-01-10 07:36:50|1605.69|1589.69|1607.45|1591.45|1607.45|1591.45|1605.69|1589.69|10
1641800220000|2022-01-10 07:37:00|1607.5|1591.5|1606.5|1590.5|1607.5|1591.5|1606.26|1590.26|7
1641800230000|2022-01-10 07:37:10|1606|1590|1606|1590|1606|1590|1605.55|1589.55|3
1641800270000|2022-01-10 07:37:50|1605.83|1589.83|1606|1590|1606|1590|1605.7|1589.7|5
1641800280000|2022-01-10 07:38:00|1605.83|1589.83|1606|1590|1606|1590|1605.65|1589.65|4
1641800290000|2022-01-10 07:38:10|1606.35|1590.35|1606.68|1590.68|1606.69|1590.69|1606|1590|6
1641800300000|2022-01-10 07:38:20|1606.58|1590.58|1605.87|1589.87|1607.37|1591.37|1605.87|1589.87|9
1641800310000|2022-01-10 07:38:30|1605.5|1589.5|1605.5|1589.5|1605.5|1589.5|1605.5|1589.5|1
1641800330000|2022-01-10 07:38:50|1605.45|1589.45|1605.45|1589.45|1605.45|1589.45|1605.45|1589.45|1
1641800360000|2022-01-10 07:39:20|1605.28|1589.28|1605|1589|1605.28|1589.28|1604.55|1588.55|5
1641800380000|2022-01-10 07:39:40|1604.94|1588.94|1605|1589|1605.05|1589.05|1604.94|1588.94|3
1641800390000|2022-01-10 07:39:50|1604.5|1588.5|1604.5|1588.5|1604.5|1588.5|1604.5|1588.5|1
1641800400000|2022-01-10 07:40:00|1604.83|1588.83|1604.5|1588.5|1605.18|1589.18|1604.5|1588.5|8
1641800410000|2022-01-10 07:40:10|1604.4|1588.4|1604|1588|1604.4|1588.4|1604|1588|2
1641800430000|2022-01-10 07:40:30|1604.5|1588.5|1605|1589|1605|1589|1604.5|1588.5|2
1641800440000|2022-01-10 07:40:40|1604.5|1588.5|1604|1588|1604.5|1588.5|1604|1588|3
1641800450000|2022-01-10 07:40:50|1604.29|1588.29|1604|1588|1604.29|1588.29|1604|1588|10
1641800470000|2022-01-10 07:41:10|1603.89|1587.89|1603.89|1587.89|1603.89|1587.89|1603.89|1587.89|1
1641800480000|2022-01-10 07:41:20|1604|1588|1603.65|1587.65|1604|1588|1603.65|1587.65|2
1641800490000|2022-01-10 07:41:30|1604|1588|1604.13|1588.13|1604.13|1588.13|1604|1588|2
1641800500000|2022-01-10 07:41:40|1604|1588|1605.31|1589.31|1605.31|1589.31|1604|1588|7
1641800510000|2022-01-10 07:41:50|1605.51|1589.51|1605.6|1589.6|1605.75|1589.75|1605.5|1589.5|4
1641800520000|2022-01-10 07:42:00|1605.5|1589.5|1604.9|1588.9|1605.5|1589.5|1604.9|1588.9|3
1641800530000|2022-01-10 07:42:10|1604.5|1588.5|1604.25|1588.25|1604.5|1588.5|1604.25|1588.25|2
1641800540000|2022-01-10 07:42:20|1604.5|1588.5|1604|1588|1604.5|1588.5|1604|1588|2
1641800550000|2022-01-10 07:42:30|1603.5|1587.5|1603.27|1587.27|1603.5|1587.5|1603.27|1587.27|2
1641800560000|2022-01-10 07:42:40|1603.29|1587.29|1603.47|1587.47|1603.47|1587.47|1602.65|1586.65|12
1641800580000|2022-01-10 07:43:00|1603.7|1587.7|1603.7|1587.7|1603.7|1587.7|1603.7|1587.7|1
1641800590000|2022-01-10 07:43:10|1603.65|1587.65|1604.5|1588.5|1604.5|1588.5|1603.65|1587.65|4
1641800600000|2022-01-10 07:43:20|1604.8|1588.8|1604.5|1588.5|1604.8|1588.8|1604.5|1588.5|2
1641800610000|2022-01-10 07:43:30|1604.9|1588.9|1604.25|1588.25|1605|1589|1604.25|1588.25|5
1641800620000|2022-01-10 07:43:40|1604.29|1588.29|1604.25|1588.25|1604.29|1588.29|1604.25|1588.25|4
1641800640000|2022-01-10 07:44:00|1604.1|1588.1|1604.25|1588.25|1604.25|1588.25|1604.1|1588.1|6
1641800650000|2022-01-10 07:44:10|1604.29|1588.29|1604.1|1588.1|1604.29|1588.29|1604.1|1588.1|5
1641800660000|2022-01-10 07:44:20|1603.7|1587.7|1603.5|1587.5|1603.7|1587.7|1603.2|1587.2|4
1641800670000|2022-01-10 07:44:30|1602.87|1586.87|1603.22|1587.22|1603.5|1587.5|1602.87|1586.87|6
1641800680000|2022-01-10 07:44:40|1603|1587|1602.65|1586.65|1603.22|1587.22|1602.65|1586.65|5
1641800690000|2022-01-10 07:44:50|1603|1587|1603.5|1587.5|1603.5|1587.5|1603|1587|4
1641800700000|2022-01-10 07:45:00|1603.7|1587.7|1604.69|1588.69|1605.06|1589.06|1603.7|1587.7|9
1641800710000|2022-01-10 07:45:10|1604.75|1588.75|1604.88|1588.88|1604.88|1588.88|1604.26|1588.26|11
1641800720000|2022-01-10 07:45:20|1604.5|1588.5|1604.5|1588.5|1604.5|1588.5|1604.36|1588.36|3
1641800730000|2022-01-10 07:45:30|1604.74|1588.74|1604.5|1588.5|1605|1589|1604.5|1588.5|9
1641800750000|2022-01-10 07:45:50|1604.85|1588.85|1604.5|1588.5|1604.85|1588.85|1604.5|1588.5|3
1641800760000|2022-01-10 07:46:00|1604.67|1588.67|1604.5|1588.5|1604.67|1588.67|1604.5|1588.5|4
1641800770000|2022-01-10 07:46:10|1604.9|1588.9|1604.5|1588.5|1604.9|1588.9|1604.5|1588.5|3
1641800780000|2022-01-10 07:46:20|1604.36|1588.36|1603.89|1587.89|1604.36|1588.36|1603.89|1587.89|3
1641800790000|2022-01-10 07:46:30|1604.1|1588.1|1604.21|1588.21|1604.5|1588.5|1604.1|1588.1|7
1641800800000|2022-01-10 07:46:40|1604.06|1588.06|1604.21|1588.21|1604.27|1588.27|1604.06|1588.06|6
1641800810000|2022-01-10 07:46:50|1604.27|1588.27|1604.27|1588.27|1604.27|1588.27|1604.21|1588.21|3
1641800820000|2022-01-10 07:47:00|1604.38|1588.38|1604.5|1588.5|1604.5|1588.5|1604.27|1588.27|3
1641800840000|2022-01-10 07:47:20|1604.41|1588.41|1604.24|1588.24|1604.41|1588.41|1604.24|1588.24|2
1641800850000|2022-01-10 07:47:30|1604.33|1588.33|1605.38|1589.38|1605.38|1589.38|1604.33|1588.33|4
1641800860000|2022-01-10 07:47:40|1605.5|1589.5|1604.5|1588.5|1605.5|1589.5|1604.5|1588.5|3
1641800880000|2022-01-10 07:48:00|1604.66|1588.66|1605.83|1589.83|1605.83|1589.83|1604.55|1588.55|5
1641800890000|2022-01-10 07:48:10|1605.75|1589.75|1605.5|1589.5|1605.75|1589.75|1605.32|1589.32|4
1641800900000|2022-01-10 07:48:20|1605.53|1589.53|1605.5|1589.5|1605.53|1589.53|1605.5|1589.5|2
1641800910000|2022-01-10 07:48:30|1605.27|1589.27|1604.7|1588.7|1605.5|1589.5|1604.7|1588.7|4
1641800920000|2022-01-10 07:48:40|1604.5|1588.5|1604.5|1588.5|1604.5|1588.5|1604.5|1588.5|1
1641800930000|2022-01-10 07:48:50|1604.61|1588.61|1605.65|1589.65|1605.65|1589.65|1604.5|1588.5|9
1641800940000|2022-01-10 07:49:00|1605.5|1589.5|1605.5|1589.5|1606|1590|1605.5|1589.5|10
1641800950000|2022-01-10 07:49:10|1605.9|1589.9|1607.4|1591.4|1607.4|1591.4|1605.9|1589.9|6
1641800960000|2022-01-10 07:49:20|1607.13|1591.13|1607.13|1591.13|1607.13|1591.13|1607.13|1591.13|1
1641800970000|2022-01-10 07:49:30|1607.16|1591.16|1607.2|1591.2|1607.25|1591.25|1607.16|1591.16|3
1641800980000|2022-01-10 07:49:40|1607.28|1591.28|1606.5|1590.5|1607.41|1591.41|1606.49|1590.49|7
1641800990000|2022-01-10 07:49:50|1606.13|1590.13|1606.13|1590.13|1606.13|1590.13|1606.13|1590.13|1
1641801000000|2022-01-10 07:50:00|1606.44|1590.44|1606|1590|1606.8|1590.8|1606|1590|8
1641801010000|2022-01-10 07:50:10|1605.77|1589.77|1605.6|1589.6|1605.77|1589.77|1605.5|1589.5|3
1641801020000|2022-01-10 07:50:20|1605.72|1589.72|1606.5|1590.5|1606.56|1590.56|1605.5|1589.5|7
1641801040000|2022-01-10 07:50:40|1606.63|1590.63|1607.5|1591.5|1607.6|1591.6|1606.63|1590.63|3
1641801050000|2022-01-10 07:50:50|1607.47|1591.47|1607.5|1591.5|1607.5|1591.5|1607.28|1591.28|4
1641801060000|2022-01-10 07:51:00|1607.45|1591.45|1607.45|1591.45|1607.45|1591.45|1607.45|1591.45|1
1641801070000|2022-01-10 07:51:10|1607.09|1591.09|1607.5|1591.5|1607.5|1591.5|1607.09|1591.09|2
1641801080000|2022-01-10 07:51:20|1607.65|1591.65|1608.25|1592.25|1608.25|1592.25|1607.5|1591.5|4
1641801090000|2022-01-10 07:51:30|1607.9|1591.9|1607.5|1591.5|1607.98|1591.98|1607.5|1591.5|10
1641801100000|2022-01-10 07:51:40|1607.2|1591.2|1607.5|1591.5|1607.5|1591.5|1607.2|1591.2|4
1641801120000|2022-01-10 07:52:00|1607|1591|1606.5|1590.5|1607|1591|1606.5|1590.5|2
1641801130000|2022-01-10 07:52:10|1606.75|1590.75|1606.75|1590.75|1606.75|1590.75|1606.75|1590.75|1
1641801150000|2022-01-10 07:52:30|1607.15|1591.15|1607.15|1591.15|1607.15|1591.15|1607.15|1591.15|1
1641801160000|2022-01-10 07:52:40|1607.35|1591.35|1606.36|1590.36|1607.35|1591.35|1606.36|1590.36|4
1641801180000|2022-01-10 07:53:00|1605.86|1589.86|1605.5|1589.5|1605.86|1589.86|1605.5|1589.5|2
1641801190000|2022-01-10 07:53:10|1605.77|1589.77|1606.36|1590.36|1606.36|1590.36|1605.77|1589.77|8
1641801200000|2022-01-10 07:53:20|1606.2|1590.2|1605.9|1589.9|1606.2|1590.2|1605.9|1589.9|2
1641801210000|2022-01-10 07:53:30|1605.8|1589.8|1606.44|1590.44|1606.45|1590.45|1605.8|1589.8|8
1641801220000|2022-01-10 07:53:40|1606.5|1590.5|1606.5|1590.5|1606.8|1590.8|1606.36|1590.36|8
1641801240000|2022-01-10 07:54:00|1606.29|1590.29|1606|1590|1606.29|1590.29|1606|1590|2
1641801250000|2022-01-10 07:54:10|1606.15|1590.15|1606.62|1590.62|1606.62|1590.62|1606.15|1590.15|7
1641801260000|2022-01-10 07:54:20|1606.5|1590.5|1606.1|1590.1|1606.5|1590.5|1605.94|1589.94|6
1641801270000|2022-01-10 07:54:30|1606.5|1590.5|1606|1590|1606.5|1590.5|1606|1590|4
1641801280000|2022-01-10 07:54:40|1606.24|1590.24|1607|1591|1607.15|1591.15|1606.24|1590.24|10
1641801290000|2022-01-10 07:54:50|1606.5|1590.5|1606.5|1590.5|1606.7|1590.7|1606.5|1590.5|4
1641801300000|2022-01-10 07:55:00|1607|1591|1607|1591|1607|1591|1606.65|1590.65|3
1641801310000|2022-01-10 07:55:10|1606.94|1590.94|1606.38|1590.38|1606.94|1590.94|1606.27|1590.27|10
1641801320000|2022-01-10 07:55:20|1606.46|1590.46|1606.5|1590.5|1606.93|1590.93|1606.46|1590.46|4
1641801330000|2022-01-10 07:55:30|1606.9|1590.9|1607.5|1591.5|1607.52|1591.52|1606.9|1590.9|4
1641801340000|2022-01-10 07:55:40|1607.9|1591.9|1608.4|1592.4|1608.4|1592.4|1607.9|1591.9|4
1641801350000|2022-01-10 07:55:50|1608.5|1592.5|1608|1592|1608.5|1592.5|1608|1592|2
1641801360000|2022-01-10 07:56:00|1608.25|1592.25|1608.25|1592.25|1608.25|1592.25|1608.25|1592.25|1
1641801370000|2022-01-10 07:56:10|1608.3|1592.3|1608|1592|1608.3|1592.3|1608|1592|2
1641801380000|2022-01-10 07:56:20|1607.5|1591.5|1607.5|1591.5|1607.5|1591.5|1607.5|1591.5|1
1641801390000|2022-01-10 07:56:30|1608|1592|1607.5|1591.5|1608|1592|1607.25|1591.25|4
1641801400000|2022-01-10 07:56:40|1607.2|1591.2|1607|1591|1607.2|1591.2|1607|1591|2
1641801410000|2022-01-10 07:56:50|1607.13|1591.13|1607.2|1591.2|1607.2|1591.2|1607.13|1591.13|2
1641801420000|2022-01-10 07:57:00|1607.4|1591.4|1607.4|1591.4|1607.4|1591.4|1607.4|1591.4|1
1641801430000|2022-01-10 07:57:10|1607.54|1591.54|1607.4|1591.4|1607.54|1591.54|1607.4|1591.4|2
1641801440000|2022-01-10 07:57:20|1607.47|1591.47|1607.85|1591.85|1607.85|1591.85|1607.47|1591.47|2
1641801450000|2022-01-10 07:57:30|1608.35|1592.35|1608.75|1592.75|1608.75|1592.75|1608.35|1592.35|3
1641801460000|2022-01-10 07:57:40|1608.5|1592.5|1609.41|1593.41|1609.5|1593.5|1608.5|1592.5|7
1641801470000|2022-01-10 07:57:50|1609.5|1593.5|1610.16|1594.16|1610.16|1594.16|1609.5|1593.5|5
1641801480000|2022-01-10 07:58:00|1610.45|1594.45|1609.51|1593.51|1610.45|1594.45|1609.51|1593.51|4
1641801490000|2022-01-10 07:58:10|1609.5|1593.5|1608|1592|1609.5|1593.5|1608|1592|4
1641801500000|2022-01-10 07:58:20|1608.13|1592.13|1608|1592|1608.13|1592.13|1607.5|1591.5|6
1641801510000|2022-01-10 07:58:30|1608.04|1592.04|1608.86|1592.86|1609.16|1593.16|1608.04|1592.04|5
1641801520000|2022-01-10 07:58:40|1609|1593|1610.4|1594.4|1610.4|1594.4|1609|1593|10
1641801540000|2022-01-10 07:59:00|1610.5|1594.5|1610.5|1594.5|1610.5|1594.5|1610.5|1594.5|1
1641801560000|2022-01-10 07:59:20|1610.23|1594.23|1610.1|1594.1|1610.23|1594.23|1610.1|1594.1|2
1641801570000|2022-01-10 07:59:30|1610|1594|1610.24|1594.24|1610.24|1594.24|1610|1594|3
1641801580000|2022-01-10 07:59:40|1610.45|1594.45|1611|1595|1611|1595|1610.45|1594.45|4
1641801590000|2022-01-10 07:59:50|1611.3|1595.3|1611|1595|1611.3|1595.3|1610.5|1594.5|9
1641801600000|2022-01-10 08:00:00|1611.43|1595.43|1611.75|1595.75|1611.79|1595.79|1611.43|1595.43|5
1641801610000|2022-01-10 08:00:10|1612|1596|1612.5|1596.5|1612.5|1596.5|1612|1596|2
1641801620000|2022-01-10 08:00:20|1612.41|1596.41|1613.43|1597.43|1613.43|1597.43|1612.41|1596.41|5
1641801640000|2022-01-10 08:00:40|1613.45|1597.45|1613.43|1597.43|1613.45|1597.45|1613.43|1597.43|2
1641801650000|2022-01-10 08:00:50|1613.33|1597.33|1612.93|1596.93|1613.43|1597.43|1612.93|1596.93|3
1641801660000|2022-01-10 08:01:00|1613.33|1597.33|1612.5|1596.5|1613.33|1597.33|1612.5|1596.5|3
1641801670000|2022-01-10 08:01:10|1612.79|1596.79|1612.79|1596.79|1613.43|1597.43|1612.79|1596.79|4
1641801680000|2022-01-10 08:01:20|1612.5|1596.5|1613.43|1597.43|1613.43|1597.43|1612.5|1596.5|3
1641801690000|2022-01-10 08:01:30|1613.1|1597.1|1613.1|1597.1|1613.1|1597.1|1612.6|1596.6|5
1641801700000|2022-01-10 08:01:40|1613.43|1597.43|1613.47|1597.47|1613.47|1597.47|1613.43|1597.43|2
1641801710000|2022-01-10 08:01:50|1613.8|1597.8|1613.8|1597.8|1613.8|1597.8|1613.8|1597.8|1
1641801720000|2022-01-10 08:02:00|1613.95|1597.95|1613.95|1597.95|1613.95|1597.95|1613.95|1597.95|1
1641801730000|2022-01-10 08:02:10|1613.43|1597.43|1613.43|1597.43|1613.5|1597.5|1613.43|1597.43|3
1641801740000|2022-01-10 08:02:20|1613.47|1597.47|1614.2|1598.2|1614.2|1598.2|1613.47|1597.47|6
1641801750000|2022-01-10 08:02:30|1614.45|1598.45|1614.45|1598.45|1614.45|1598.45|1614.45|1598.45|1
1641801760000|2022-01-10 08:02:40|1614.95|1598.95|1615.1|1599.1|1615.11|1599.11|1614.5|1598.5|10
1641801770000|2022-01-10 08:02:50|1615|1599|1615.15|1599.15|1615.15|1599.15|1614.92|1598.92|4
1641801780000|2022-01-10 08:03:00|1615.5|1599.5|1615.4|1599.4|1615.5|1599.5|1615.4|1599.4|2
1641801790000|2022-01-10 08:03:10|1614.95|1598.95|1613.5|1597.5|1614.95|1598.95|1613.5|1597.5|6
1641801800000|2022-01-10 08:03:20|1613.45|1597.45|1612.93|1596.93|1613.45|1597.45|1612.57|1596.57|11
1641801810000|2022-01-10 08:03:30|1612.5|1596.5|1612|1596|1612.7|1596.7|1612|1596|5
1641801820000|2022-01-10 08:03:40|1612.13|1596.13|1612.13|1596.13|1612.5|1596.5|1612.13|1596.13|5
1641801830000|2022-01-10 08:03:50|1611.53|1595.53|1610|1594|1611.91|1595.91|1609.8|1593.8|8
1641801840000|2022-01-10 08:04:00|1610.4|1594.4|1609.8|1593.8|1610.9|1594.9|1609.8|1593.8|8
1641801850000|2022-01-10 08:04:10|1610|1594|1611|1595|1611|1595|1610|1594|4
1641801860000|2022-01-10 08:04:20|1611.25|1595.25|1611.5|1595.5|1611.61|1595.61|1611|1595|5
1641801870000|2022-01-10 08:04:30|1611.82|1595.82|1612.5|1596.5|1612.5|1596.5|1611.82|1595.82|3
1641801880000|2022-01-10 08:04:40|1612.4|1596.4|1612.5|1596.5|1612.5|1596.5|1612.4|1596.4|2
1641801890000|2022-01-10 08:04:50|1612.15|1596.15|1612.15|1596.15|1612.15|1596.15|1612.15|1596.15|1
1641801900000|2022-01-10 08:05:00|1612|1596|1611.83|1595.83|1612|1596|1611.83|1595.83|2
1641801910000|2022-01-10 08:05:10|1611.5|1595.5|1610|1594|1611.5|1595.5|1610|1594|5
1641801920000|2022-01-10 08:05:20|1609.88|1593.88|1609.5|1593.5|1609.88|1593.88|1609.5|1593.5|2
1641801950000|2022-01-10 08:05:50|1609.72|1593.72|1610.4|1594.4|1610.4|1594.4|1609.72|1593.72|3
1641801960000|2022-01-10 08:06:00|1610.35|1594.35|1610.35|1594.35|1610.35|1594.35|1610.35|1594.35|1
1641801970000|2022-01-10 08:06:10|1610.45|1594.45|1610.45|1594.45|1610.45|1594.45|1610.45|1594.45|1
1641801980000|2022-01-10 08:06:20|1611|1595|1610.75|1594.75|1611|1595|1610.75|1594.75|2
1641801990000|2022-01-10 08:06:30|1610.92|1594.92|1610.5|1594.5|1611|1595|1610.5|1594.5|6
1641802000000|2022-01-10 08:06:40|1610.88|1594.88|1611|1595|1611|1595|1610|1594|12
1641802010000|2022-01-10 08:06:50|1610.99|1594.99|1611.5|1595.5|1611.5|1595.5|1610.99|1594.99|4
1641802020000|2022-01-10 08:07:00|1612|1596|1613|1597|1613|1597|1612|1596|7
1641802030000|2022-01-10 08:07:10|1612.9|1596.9|1613|1597|1613|1597|1612.9|1596.9|2
1641802060000|2022-01-10 08:07:40|1613.5|1597.5|1613.5|1597.5|1613.5|1597.5|1613.5|1597.5|1
1641802070000|2022-01-10 08:07:50|1613.1|1597.1|1612.6|1596.6|1613.1|1597.1|1612.6|1596.6|2
1641802080000|2022-01-10 08:08:00|1612.5|1596.5|1613|1597|1613|1597|1612.5|1596.5|2
1641802090000|2022-01-10 08:08:10|1613.45|1597.45|1613|1597|1613.45|1597.45|1613|1597|2
1641802100000|2022-01-10 08:08:20|1613.12|1597.12|1612.5|1596.5|1613.12|1597.12|1612.5|1596.5|3
1641802110000|2022-01-10 08:08:30|1612.09|1596.09|1612.24|1596.24|1612.24|1596.24|1612.09|1596.09|2
1641802120000|2022-01-10 08:08:40|1612.35|1596.35|1612.5|1596.5|1612.5|1596.5|1612.35|1596.35|2
1641802140000|2022-01-10 08:09:00|1612.6|1596.6|1612.7|1596.7|1612.7|1596.7|1612.6|1596.6|2
1641802160000|2022-01-10 08:09:20|1613|1597|1613|1597|1613|1597|1613|1597|1
1641802180000|2022-01-10 08:09:40|1613.1|1597.1|1613.1|1597.1|1613.1|1597.1|1612.7|1596.7|3
1641802190000|2022-01-10 08:09:50|1613.38|1597.38|1612.98|1596.98|1613.38|1597.38|1612.73|1596.73|4
1641802200000|2022-01-10 08:10:00|1613.14|1597.14|1613.25|1597.25|1613.3|1597.3|1613.13|1597.13|5
1641802210000|2022-01-10 08:10:10|1613.4|1597.4|1613.4|1597.4|1613.4|1597.4|1613.4|1597.4|1
1641802220000|2022-01-10 08:10:20|1613.21|1597.21|1613.5|1597.5|1613.5|1597.5|1613.15|1597.15|3
1641802230000|2022-01-10 08:10:30|1613.4|1597.4|1614.36|1598.36|1614.43|1598.43|1613.4|1597.4|8
1641802240000|2022-01-10 08:10:40|1614.4|1598.4|1615.3|1599.3|1615.3|1599.3|1614.4|1598.4|10
1641802250000|2022-01-10 08:10:50|1615.13|1599.13|1615.2|1599.2|1615.2|1599.2|1615.13|1599.13|2
1641802260000|2022-01-10 08:11:00|1614.95|1598.95|1615.1|1599.1|1615.2|1599.2|1614.95|1598.95|3
1641802270000|2022-01-10 08:11:10|1615.12|1599.12|1615.79|1599.79|1615.79|1599.79|1615.12|1599.12|3
1641802280000|2022-01-10 08:11:20|1616.09|1600.09|1615.55|1599.55|1616.09|1600.09|1615.5|1599.5|4
1641802290000|2022-01-10 08:11:30|1616.43|1600.43|1620.5|1604.5|1620.5|1604.5|1616.43|1600.43|14
1641802300000|2022-01-10 08:11:40|1620.46|1604.46|1619.85|1603.85|1620.46|1604.46|1619.5|1603.5|4
1641802310000|2022-01-10 08:11:50|1619.5|1603.5|1619.5|1603.5|1619.5|1603.5|1619.5|1603.5|1
1641802320000|2022-01-10 08:12:00|1619.4|1603.4|1620.46|1604.46|1620.46|1604.46|1619.4|1603.4|4
1641802330000|2022-01-10 08:12:10|1620.49|1604.49|1619.42|1603.42|1620.49|1604.49|1619.42|1603.42|5
1641802340000|2022-01-10 08:12:20|1619.19|1603.19|1619.2|1603.2|1619.5|1603.5|1618.75|1602.75|11
1641802350000|2022-01-10 08:12:30|1618.95|1602.95|1617|1601|1618.95|1602.95|1617|1601|10
1641802360000|2022-01-10 08:12:40|1617.11|1601.11|1617.35|1601.35|1617.35|1601.35|1616.61|1600.61|4
1641802370000|2022-01-10 08:12:50|1617.45|1601.45|1617.11|1601.11|1617.45|1601.45|1617.11|1601.11|2
1641802380000|2022-01-10 08:13:00|1616.5|1600.5|1614.35|1598.35|1616.5|1600.5|1614.2|1598.2|16
1641802390000|2022-01-10 08:13:10|1614|1598|1614.5|1598.5|1614.5|1598.5|1613.88|1597.88|9
1641802400000|2022-01-10 08:13:20|1614.69|1598.69|1613.75|1597.75|1614.69|1598.69|1613.5|1597.5|7
1641802410000|2022-01-10 08:13:30|1613.74|1597.74|1614.1|1598.1|1614.1|1598.1|1613.74|1597.74|4
1641802420000|2022-01-10 08:13:40|1614.48|1598.48|1614.5|1598.5|1614.5|1598.5|1614.4|1598.4|4
1641802430000|2022-01-10 08:13:50|1614.35|1598.35|1614.25|1598.25|1614.35|1598.35|1614.25|1598.25|2
1641802440000|2022-01-10 08:14:00|1613.98|1597.98|1613.8|1597.8|1614.43|1598.43|1613.75|1597.75|10
1641802450000|2022-01-10 08:14:10|1614.01|1598.01|1614.43|1598.43|1614.43|1598.43|1614.01|1598.01|5
1641802460000|2022-01-10 08:14:20|1614.3|1598.3|1613.55|1597.55|1614.43|1598.43|1613.55|1597.55|7
1641802470000|2022-01-10 08:14:30|1613.75|1597.75|1613.5|1597.5|1613.75|1597.75|1613.5|1597.5|5
1641802480000|2022-01-10 08:14:40|1613.4|1597.4|1612.73|1596.73|1613.4|1597.4|1612.73|1596.73|4
1641802490000|2022-01-10 08:14:50|1612.93|1596.93|1612.73|1596.73|1612.93|1596.93|1612.73|1596.73|5
1641802500000|2022-01-10 08:15:00|1612.88|1596.88|1612.5|1596.5|1612.88|1596.88|1612.5|1596.5|5
1641802510000|2022-01-10 08:15:10|1612.25|1596.25|1611|1595|1612.25|1596.25|1610.9|1594.9|9
1641802520000|2022-01-10 08:15:20|1611.5|1595.5|1611.5|1595.5|1611.5|1595.5|1610.87|1594.87|5
1641802530000|2022-01-10 08:15:30|1611.27|1595.27|1611.07|1595.07|1611.27|1595.27|1610.87|1594.87|4
1641802550000|2022-01-10 08:15:50|1610.77|1594.77|1609.85|1593.85|1610.77|1594.77|1609.85|1593.85|6
1641802560000|2022-01-10 08:16:00|1609.72|1593.72|1609.72|1593.72|1609.85|1593.85|1609.5|1593.5|7
1641802570000|2022-01-10 08:16:10|1609.8|1593.8|1609.72|1593.72|1609.8|1593.8|1609.72|1593.72|2
1641802580000|2022-01-10 08:16:20|1609.96|1593.96|1611.5|1595.5|1611.5|1595.5|1609.96|1593.96|7
1641802590000|2022-01-10 08:16:30|1611|1595|1611.27|1595.27|1611.5|1595.5|1610.6|1594.6|6
1641802600000|2022-01-10 08:16:40|1611.3|1595.3|1611.33|1595.33|1611.5|1595.5|1611.3|1595.3|3
1641802610000|2022-01-10 08:16:50|1611.08|1595.08|1611.08|1595.08|1611.08|1595.08|1611.08|1595.08|1
1641802620000|2022-01-10 08:17:00|1611.28|1595.28|1611.5|1595.5|1611.5|1595.5|1611.28|1595.28|6
1641802630000|2022-01-10 08:17:10|1612|1596|1612.5|1596.5|1613.1|1597.1|1612|1596|10
1641802640000|2022-01-10 08:17:20|1612|1596|1612|1596|1612|1596|1612|1596|1
1641802650000|2022-01-10 08:17:30|1612.06|1596.06|1612|1596|1612.06|1596.06|1612|1596|2
1641802660000|2022-01-10 08:17:40|1612.17|1596.17|1613|1597|1613|1597|1612.17|1596.17|9
1641802670000|2022-01-10 08:17:50|1613.13|1597.13|1613|1597|1613.13|1597.13|1613|1597|2
1641802680000|2022-01-10 08:18:00|1612.35|1596.35|1612.17|1596.17|1612.35|1596.35|1612.17|1596.17|2
1641802690000|2022-01-10 08:18:10|1612.3|1596.3|1612|1596|1612.3|1596.3|1611.35|1595.35|8
1641802700000|2022-01-10 08:18:20|1611.5|1595.5|1611.5|1595.5|1611.5|1595.5|1611.5|1595.5|1
1641802710000|2022-01-10 08:18:30|1611.79|1595.79|1611.5|1595.5|1611.79|1595.79|1611.5|1595.5|2
1641802720000|2022-01-10 08:18:40|1611.57|1595.57|1612.5|1596.5|1612.5|1596.5|1611.57|1595.57|4
1641802730000|2022-01-10 08:18:50|1612.29|1596.29|1612.37|1596.37|1612.43|1596.43|1612.29|1596.29|3
1641802740000|2022-01-10 08:19:00|1612.23|1596.23|1612.81|1596.81|1612.81|1596.81|1612.23|1596.23|6
1641802750000|2022-01-10 08:19:10|1612.82|1596.82|1613.36|1597.36|1613.5|1597.5|1612.82|1596.82|8
1641802760000|2022-01-10 08:19:20|1613.15|1597.15|1610.5|1594.5|1613.15|1597.15|1610.5|1594.5|9
1641802770000|2022-01-10 08:19:30|1610.32|1594.32|1610|1594|1610.33|1594.33|1610|1594|4
1641802780000|2022-01-10 08:19:40|1609.5|1593.5|1609.16|1593.16|1609.5|1593.5|1609.16|1593.16|3
1641802790000|2022-01-10 08:19:50|1609.5|1593.5|1609.5|1593.5|1610|1594|1609.5|1593.5|6
1641802810000|2022-01-10 08:20:10|1609.1|1593.1|1608.5|1592.5|1609.1|1593.1|1608.5|1592.5|3
1641802820000|2022-01-10 08:20:20|1608.2|1592.2|1608.23|1592.23|1608.48|1592.48|1608.2|1592.2|9
1641802830000|2022-01-10 08:20:30|1608.5|1592.5|1608.75|1592.75|1608.75|1592.75|1608.5|1592.5|2
1641802850000|2022-01-10 08:20:50|1608.42|1592.42|1608.42|1592.42|1608.42|1592.42|1608.42|1592.42|1
1641802860000|2022-01-10 08:21:00|1607.67|1591.67|1607.64|1591.64|1607.8|1591.8|1607.5|1591.5|7
1641802870000|2022-01-10 08:21:10|1607.67|1591.67|1607.5|1591.5|1607.71|1591.71|1607.5|1591.5|5
1641802880000|2022-01-10 08:21:20|1607.65|1591.65|1608.23|1592.23|1608.85|1592.85|1607.65|1591.65|5
1641802890000|2022-01-10 08:21:30|1608.45|1592.45|1609|1593|1609.3|1593.3|1608.45|1592.45|5
1641802900000|2022-01-10 08:21:40|1609.5|1593.5|1608.47|1592.47|1609.5|1593.5|1608.47|1592.47|5
1641802910000|2022-01-10 08:21:50|1608.1|1592.1|1608.44|1592.44|1608.44|1592.44|1608.1|1592.1|3
1641802920000|2022-01-10 08:22:00|1608.34|1592.34|1608.44|1592.44|1608.44|1592.44|1608.25|1592.25|6
1641802930000|2022-01-10 08:22:10|1607.8|1591.8|1607.94|1591.94|1607.94|1591.94|1607.7|1591.7|3
1641802950000|2022-01-10 08:22:30|1607.53|1591.53|1607|1591|1607.53|1591.53|1607|1591|3
1641802960000|2022-01-10 08:22:40|1606.9|1590.9|1606.41|1590.41|1606.9|1590.9|1606.34|1590.34|8
1641802970000|2022-01-10 08:22:50|1605.96|1589.96|1605.84|1589.84|1606.34|1590.34|1605.84|1589.84|7
1641802980000|2022-01-10 08:23:00|1605.85|1589.85|1605.84|1589.84|1606.28|1590.28|1605.84|1589.84|3
1641802990000|2022-01-10 08:23:10|1605.5|1589.5|1605.5|1589.5|1605.5|1589.5|1605.5|1589.5|1
1641803000000|2022-01-10 08:23:20|1605.27|1589.27|1604.77|1588.77|1605.27|1589.27|1604.77|1588.77|2
1641803010000|2022-01-10 08:23:30|1604.55|1588.55|1605|1589|1605|1589|1604.55|1588.55|2
1641803020000|2022-01-10 08:23:40|1604.95|1588.95|1605.17|1589.17|1605.3|1589.3|1604.95|1588.95|6
1641803030000|2022-01-10 08:23:50|1605.25|1589.25|1605.45|1589.45|1605.45|1589.45|1605.25|1589.25|4
1641803040000|2022-01-10 08:24:00|1605.5|1589.5|1605.5|1589.5|1605.5|1589.5|1605.5|1589.5|1
1641803060000|2022-01-10 08:24:20|1605.8|1589.8|1606.5|1590.5|1606.5|1590.5|1605.8|1589.8|4
1641803070000|2022-01-10 08:24:30|1606.79|1590.79|1609.5|1593.5|1609.5|1593.5|1606.75|1590.75|11
1641803080000|2022-01-10 08:24:40|1609|1593|1609|1593|1609|1593|1609|1593|1
1641803090000|2022-01-10 08:24:50|1608.82|1592.82|1608|1592|1609|1593|1608|1592|8
1641803100000|2022-01-10 08:25:00|1608.1|1592.1|1608.35|1592.35|1608.5|1592.5|1608|1592|7
1641803110000|2022-01-10 08:25:10|1608.44|1592.44|1608.13|1592.13|1608.71|1592.71|1608.13|1592.13|9
1641803120000|2022-01-10 08:25:20|1608.5|1592.5|1607.65|1591.65|1608.5|1592.5|1607.65|1591.65|7
1641803130000|2022-01-10 08:25:30|1607.5|1591.5|1607|1591|1607.5|1591.5|1607|1591|2
1641803140000|2022-01-10 08:25:40|1606.87|1590.87|1606.5|1590.5|1607|1591|1606.5|1590.5|3
1641803150000|2022-01-10 08:25:50|1606.63|1590.63|1607.25|1591.25|1607.25|1591.25|1606.5|1590.5|4
1641803160000|2022-01-10 08:26:00|1607.17|1591.17|1607|1591|1607.17|1591.17|1607|1591|2
1641803170000|2022-01-10 08:26:10|1607.5|1591.5|1607.5|1591.5|1607.5|1591.5|1607.5|1591.5|1
1641803180000|2022-01-10 08:26:20|1607.9|1591.9|1609.1|1593.1|1609.1|1593.1|1607.5|1591.5|5
1641803190000|2022-01-10 08:26:30|1609|1593|1609.2|1593.2|1609.2|1593.2|1608.88|1592.88|4
1641803200000|2022-01-10 08:26:40|1609.45|1593.45|1608.78|1592.78|1609.5|1593.5|1608.78|1592.78|6
1641803210000|2022-01-10 08:26:50|1608.65|1592.65|1609.29|1593.29|1609.59|1593.59|1608.5|1592.5|8
1641803220000|2022-01-10 08:27:00|1609.42|1593.42|1610.65|1594.65|1610.65|1594.65|1609.42|1593.42|11
1641803230000|2022-01-10 08:27:10|1610.45|1594.45|1610.5|1594.5|1610.56|1594.56|1610.45|1594.45|4
1641803240000|2022-01-10 08:27:20|1611|1595|1612.4|1596.4|1612.4|1596.4|1611|1595|6
1641803250000|2022-01-10 08:27:30|1612.5|1596.5|1614|1598|1614.05|1598.05|1612.5|1596.5|7
1641803260000|2022-01-10 08:27:40|1614.25|1598.25|1615|1599|1615.05|1599.05|1614.25|1598.25|8
1641803270000|2022-01-10 08:27:50|1615.18|1599.18|1615.63|1599.63|1615.63|1599.63|1615.15|1599.15|5
1641803280000|2022-01-10 08:28:00|1615.68|1599.68|1615.82|1599.82|1615.82|1599.82|1615.5|1599.5|13
1641803290000|2022-01-10 08:28:10|1616.18|1600.18|1616.18|1600.18|1616.18|1600.18|1615.84|1599.84|4
1641803300000|2022-01-10 08:28:20|1616.03|1600.03|1615.68|1599.68|1616.03|1600.03|1615.68|1599.68|2
1641803310000|2022-01-10 08:28:30|1615.5|1599.5|1615.09|1599.09|1615.6|1599.6|1615.09|1599.09|6
1641803320000|2022-01-10 08:28:40|1614.55|1598.55|1615.1|1599.1|1615.1|1599.1|1614.5|1598.5|5
1641803330000|2022-01-10 08:28:50|1615.18|1599.18|1615.68|1599.68|1615.68|1599.68|1615.18|1599.18|5
1641803340000|2022-01-10 08:29:00|1615.58|1599.58|1615.3|1599.3|1615.58|1599.58|1615.3|1599.3|3
1641803350000|2022-01-10 08:29:10|1615.39|1599.39|1615.59|1599.59|1615.59|1599.59|1615.39|1599.39|4
1641803360000|2022-01-10 08:29:20|1615.74|1599.74|1616.24|1600.24|1616.41|1600.41|1615.74|1599.74|5
1641803370000|2022-01-10 08:29:30|1616.43|1600.43|1616.5|1600.5|1616.5|1600.5|1616.4|1600.4|3
1641803390000|2022-01-10 08:29:50|1616.35|1600.35|1615.74|1599.74|1616.35|1600.35|1615.74|1599.74|7
1641803400000|2022-01-10 08:30:00|1615.7|1599.7|1613.55|1597.55|1615.81|1599.81|1613.55|1597.55|12
1641803410000|2022-01-10 08:30:10|1614|1598|1615.25|1599.25|1615.26|1599.26|1614|1598|9
1641803420000|2022-01-10 08:30:20|1615.26|1599.26|1616.2|1600.2|1616.2|1600.2|1615.26|1599.26|4
1641803430000|2022-01-10 08:30:30|1615.95|1599.95|1614.77|1598.77|1615.95|1599.95|1614.55|1598.55|6
1641803440000|2022-01-10 08:30:40|1614.82|1598.82|1614.93|1598.93|1615.01|1599.01|1614.82|1598.82|10
1641803450000|2022-01-10 08:30:50|1614.83|1598.83|1614.5|1598.5|1614.83|1598.83|1614.5|1598.5|5
1641803470000|2022-01-10 08:31:10|1614.15|1598.15|1613.25|1597.25|1614.15|1598.15|1613.09|1597.09|10
1641803480000|2022-01-10 08:31:20|1613.23|1597.23|1613.43|1597.43|1613.43|1597.43|1613.23|1597.23|2
1641803490000|2022-01-10 08:31:30|1613.41|1597.41|1613.41|1597.41|1613.41|1597.41|1613.41|1597.41|1
1641803500000|2022-01-10 08:31:40|1613.31|1597.31|1613.31|1597.31|1613.31|1597.31|1613.31|1597.31|1
1641803510000|2022-01-10 08:31:50|1613.26|1597.26|1614.4|1598.4|1614.4|1598.4|1613.25|1597.25|9
1641803520000|2022-01-10 08:32:00|1614.5|1598.5|1615.5|1599.5|1615.5|1599.5|1614.5|1598.5|7
1641803530000|2022-01-10 08:32:10|1615.74|1599.74|1615.8|1599.8|1615.8|1599.8|1615.74|1599.74|2
1641803540000|2022-01-10 08:32:20|1616.43|1600.43|1616.43|1600.43|1616.43|1600.43|1616.43|1600.43|1
1641803550000|2022-01-10 08:32:30|1616.23|1600.23|1617.45|1601.45|1617.45|1601.45|1616.23|1600.23|8
1641803560000|2022-01-10 08:32:40|1617.48|1601.48|1618.2|1602.2|1618.2|1602.2|1617.48|1601.48|3
1641803570000|2022-01-10 08:32:50|1618.5|1602.5|1618.68|1602.68|1618.68|1602.68|1618.5|1602.5|3
1641803580000|2022-01-10 08:33:00|1619.13|1603.13|1620.96|1604.96|1620.96|1604.96|1619.13|1603.13|6
1641803590000|2022-01-10 08:33:10|1621.15|1605.15|1621|1605|1621.4|1605.4|1620.5|1604.5|6
1641803600000|2022-01-10 08:33:20|1621.5|1605.5|1621.58|1605.58|1621.58|1605.58|1621.5|1605.5|2
1641803610000|2022-01-10 08:33:30|1621.61|1605.61|1621.83|1605.83|1621.83|1605.83|1621.61|1605.61|3
1641803630000|2022-01-10 08:33:50|1622.4|1606.4|1622.4|1606.4|1622.4|1606.4|1622.4|1606.4|1
1641803650000|2022-01-10 08:34:10|1622.5|1606.5|1622.45|1606.45|1622.5|1606.5|1622.45|1606.45|2
1641803660000|2022-01-10 08:34:20|1622.85|1606.85|1622.5|1606.5|1622.85|1606.85|1622.5|1606.5|4
1641803670000|2022-01-10 08:34:30|1622.53|1606.53|1622.5|1606.5|1622.53|1606.53|1622.5|1606.5|2
1641803680000|2022-01-10 08:34:40|1622.65|1606.65|1623.05|1607.05|1623.35|1607.35|1622.5|1606.5|7
1641803700000|2022-01-10 08:35:00|1622.95|1606.95|1623.5|1607.5|1623.5|1607.5|1622.95|1606.95|3
1641803710000|2022-01-10 08:35:10|1623.91|1607.91|1623.12|1607.12|1624|1608|1622.5|1606.5|6
1641803720000|2022-01-10 08:35:20|1623.42|1607.42|1623.22|1607.22|1623.42|1607.42|1623.22|1607.22|2
1641803730000|2022-01-10 08:35:30|1623.32|1607.32|1623.32|1607.32|1623.32|1607.32|1623.32|1607.32|1
1641803740000|2022-01-10 08:35:40|1622.92|1606.92|1622.5|1606.5|1623.27|1607.27|1622.5|1606.5|5
1641803750000|2022-01-10 08:35:50|1622.39|1606.39|1621|1605|1622.5|1606.5|1620.94|1604.94|7
1641803760000|2022-01-10 08:36:00|1620.88|1604.88|1619.6|1603.6|1621|1605|1619.6|1603.6|6
1641803770000|2022-01-10 08:36:10|1619|1603|1615.85|1599.85|1619|1603|1615|1599|21
1641803780000|2022-01-10 08:36:20|1615.9|1599.9|1615|1599|1616|1600|1615|1599|9
1641803790000|2022-01-10 08:36:30|1615.3|1599.3|1615.5|1599.5|1615.5|1599.5|1615.3|1599.3|2
1641803800000|2022-01-10 08:36:40|1615.9|1599.9|1615|1599|1615.9|1599.9|1614.85|1598.85|5
1641803810000|2022-01-10 08:36:50|1615.5|1599.5|1614.5|1598.5|1615.5|1599.5|1614.5|1598.5|4
1641803820000|2022-01-10 08:37:00|1614.31|1598.31|1613.66|1597.66|1614.31|1598.31|1613.66|1597.66|4
1641803830000|2022-01-10 08:37:10|1613.5|1597.5|1612.44|1596.44|1613.5|1597.5|1612.44|1596.44|5
1641803840000|2022-01-10 08:37:20|1612.31|1596.31|1609.7|1593.7|1612.31|1596.31|1609.7|1593.7|10
1641803850000|2022-01-10 08:37:30|1609.5|1593.5|1610.9|1594.9|1610.9|1594.9|1609.5|1593.5|6
1641803860000|2022-01-10 08:37:40|1611.2|1595.2|1611.5|1595.5|1611.75|1595.75|1611|1595|7
1641803870000|2022-01-10 08:37:50|1611.75|1595.75|1611.5|1595.5|1611.75|1595.75|1611.5|1595.5|3
1641803880000|2022-01-10 08:38:00|1611|1595|1610.84|1594.84|1611|1595|1610.6|1594.6|6
1641803890000|2022-01-10 08:38:10|1610.88|1594.88|1610.77|1594.77|1610.88|1594.88|1610.7|1594.7|5
1641803900000|2022-01-10 08:38:20|1610.68|1594.68|1609.56|1593.56|1610.68|1594.68|1609.56|1593.56|4
1641803910000|2022-01-10 08:38:30|1609.85|1593.85|1610.2|1594.2|1610.2|1594.2|1609.15|1593.15|8
1641803920000|2022-01-10 08:38:40|1610.46|1594.46|1610.45|1594.45|1610.5|1594.5|1610.45|1594.45|3
1641803930000|2022-01-10 08:38:50|1610.22|1594.22|1610.22|1594.22|1610.22|1594.22|1610.22|1594.22|1
1641803940000|2022-01-10 08:39:00|1610.46|1594.46|1611.43|1595.43|1611.43|1595.43|1610.46|1594.46|5
1641803950000|2022-01-10 08:39:10|1611.4|1595.4|1612.49|1596.49|1613|1597|1611.22|1595.22|12
1641803960000|2022-01-10 08:39:20|1612.7|1596.7|1611.69|1595.69|1613|1597|1611.69|1595.69|8
1641803970000|2022-01-10 08:39:30|1611.57|1595.57|1611.5|1595.5|1611.69|1595.69|1611.44|1595.44|5
1641803980000|2022-01-10 08:39:40|1611.54|1595.54|1609.7|1593.7|1611.54|1595.54|1609.7|1593.7|7
1641803990000|2022-01-10 08:39:50|1609.82|1593.82|1608.2|1592.2|1610.35|1594.35|1608.2|1592.2|8
1641804000000|2022-01-10 08:40:00|1607.7|1591.7|1606.86|1590.86|1607.7|1591.7|1606.86|1590.86|7
1641804010000|2022-01-10 08:40:10|1607|1591|1607.5|1591.5|1607.5|1591.5|1607|1591|4
1641804020000|2022-01-10 08:40:20|1607.55|1591.55|1609.35|1593.35|1609.85|1593.85|1607.5|1591.5|10
1641804030000|2022-01-10 08:40:30|1609.42|1593.42|1609|1593|1609.62|1593.62|1609|1593|6
1641804040000|2022-01-10 08:40:40|1609.13|1593.13|1608|1592|1609.2|1593.2|1608|1592|8
1641804050000|2022-01-10 08:40:50|1607.5|1591.5|1607.25|1591.25|1607.5|1591.5|1607.25|1591.25|2
1641804060000|2022-01-10 08:41:00|1607|1591|1606.4|1590.4|1607|1591|1606.4|1590.4|5
1641804070000|2022-01-10 08:41:10|1606.5|1590.5|1606.43|1590.43|1606.5|1590.5|1605.7|1589.7|8
1641804080000|2022-01-10 08:41:20|1606.39|1590.39|1607|1591|1607.25|1591.25|1606.39|1590.39|5
1641804090000|2022-01-10 08:41:30|1607.13|1591.13|1607.63|1591.63|1607.63|1591.63|1607.13|1591.13|2
1641804100000|2022-01-10 08:41:40|1607.5|1591.5|1608|1592|1608.45|1592.45|1607.5|1591.5|6
1641804110000|2022-01-10 08:41:50|1608.07|1592.07|1609.5|1593.5|1609.5|1593.5|1608.07|1592.07|8
1641804120000|2022-01-10 08:42:00|1609.44|1593.44|1608.65|1592.65|1609.44|1593.44|1608.65|1592.65|6
1641804130000|2022-01-10 08:42:10|1608.9|1592.9|1608.75|1592.75|1608.9|1592.9|1608.5|1592.5|7
1641804140000|2022-01-10 08:42:20|1609.1|1593.1|1609.1|1593.1|1609.1|1593.1|1609.1|1593.1|1
1641804150000|2022-01-10 08:42:30|1609|1593|1609.1|1593.1|1609.35|1593.35|1609|1593|3
1641804160000|2022-01-10 08:42:40|1609.04|1593.04|1608.5|1592.5|1609.04|1593.04|1608.5|1592.5|2
1641804170000|2022-01-10 08:42:50|1608.59|1592.59|1608.5|1592.5|1608.65|1592.65|1608.5|1592.5|7
1641804180000|2022-01-10 08:43:00|1608.35|1592.35|1607.34|1591.34|1608.5|1592.5|1607.34|1591.34|7
1641804190000|2022-01-10 08:43:10|1607.5|1591.5|1607.5|1591.5|1607.5|1591.5|1607.5|1591.5|1
1641804200000|2022-01-10 08:43:20|1607.35|1591.35|1607.13|1591.13|1607.35|1591.35|1607.13|1591.13|2
1641804210000|2022-01-10 08:43:30|1607.25|1591.25|1607.82|1591.82|1608.02|1592.02|1607.25|1591.25|7
1641804220000|2022-01-10 08:43:40|1608.07|1592.07|1608.07|1592.07|1608.07|1592.07|1607.75|1591.75|3
1641804230000|2022-01-10 08:43:50|1608.17|1592.17|1609.9|1593.9|1609.9|1593.9|1608.17|1592.17|5
1641804240000|2022-01-10 08:44:00|1610.4|1594.4|1611.45|1595.45|1611.45|1595.45|1610.09|1594.09|7
1641804250000|2022-01-10 08:44:10|1611.15|1595.15|1611.15|1595.15|1611.15|1595.15|1611.15|1595.15|1
1641804260000|2022-01-10 08:44:20|1611.26|1595.26|1610.77|1594.77|1611.4|1595.4|1610.77|1594.77|5
1641804270000|2022-01-10 08:44:30|1610.5|1594.5|1609.5|1593.5|1610.5|1594.5|1609.04|1593.04|11
1641804280000|2022-01-10 08:44:40|1609.72|1593.72|1610|1594|1610|1594|1609.3|1593.3|7
1641804290000|2022-01-10 08:44:50|1609.79|1593.79|1610.15|1594.15|1610.15|1594.15|1609.75|1593.75|5
1641804300000|2022-01-10 08:45:00|1610|1594|1610|1594|1610.07|1594.07|1609.5|1593.5|7
1641804310000|2022-01-10 08:45:10|1609.5|1593.5|1608.72|1592.72|1609.5|1593.5|1608|1592|9
1641804320000|2022-01-10 08:45:20|1609|1593|1609|1593|1609|1593|1609|1593|1
1641804330000|2022-01-10 08:45:30|1609.12|1593.12|1609|1593|1609.56|1593.56|1609|1593|11
1641804340000|2022-01-10 08:45:40|1609.1|1593.1|1609.11|1593.11|1609.5|1593.5|1609.1|1593.1|6
1641804350000|2022-01-10 08:45:50|1609.3|1593.3|1609|1593|1609.3|1593.3|1609|1593|2
1641804360000|2022-01-10 08:46:00|1609.5|1593.5|1610|1594|1610.5|1594.5|1609.5|1593.5|8
1641804370000|2022-01-10 08:46:10|1609.5|1593.5|1608.5|1592.5|1609.5|1593.5|1608.5|1592.5|8
1641804380000|2022-01-10 08:46:20|1608.4|1592.4|1608|1592|1608.4|1592.4|1608|1592|2
1641804390000|2022-01-10 08:46:30|1607.67|1591.67|1608.14|1592.14|1608.14|1592.14|1607.67|1591.67|6
1641804400000|2022-01-10 08:46:40|1608.35|1592.35|1609.45|1593.45|1609.45|1593.45|1608.25|1592.25|14
1641804410000|2022-01-10 08:46:50|1609.3|1593.3|1610.07|1594.07|1610.07|1594.07|1609.25|1593.25|7
1641804420000|2022-01-10 08:47:00|1610.65|1594.65|1610.1|1594.1|1610.65|1594.65|1609.5|1593.5|12
1641804430000|2022-01-10 08:47:10|1610.38|1594.38|1612.5|1596.5|1612.5|1596.5|1610.38|1594.38|10
1641804440000|2022-01-10 08:47:20|1612.65|1596.65|1612.8|1596.8|1612.8|1596.8|1612.5|1596.5|3
1641804450000|2022-01-10 08:47:30|1613.35|1597.35|1613.5|1597.5|1613.77|1597.77|1613.35|1597.35|5
1641804460000|2022-01-10 08:47:40|1613.63|1597.63|1613.5|1597.5|1613.63|1597.63|1613.5|1597.5|2
1641804480000|2022-01-10 08:48:00|1613.64|1597.64|1613.5|1597.5|1613.64|1597.64|1613.5|1597.5|2
1641804490000|2022-01-10 08:48:10|1613.81|1597.81|1614.62|1598.62|1614.94|1598.94|1613.81|1597.81|8
1641804500000|2022-01-10 08:48:20|1614.76|1598.76|1615.5|1599.5|1615.55|1599.55|1614.76|1598.76|6
1641804510000|2022-01-10 08:48:30|1615.45|1599.45|1614.5|1598.5|1615.45|1599.45|1614.5|1598.5|9
1641804520000|2022-01-10 08:48:40|1614.75|1598.75|1615.5|1599.5|1615.5|1599.5|1614.69|1598.69|7
1641804530000|2022-01-10 08:48:50|1615.22|1599.22|1615|1599|1615.49|1599.49|1614.5|1598.5|6
1641804540000|2022-01-10 08:49:00|1614.91|1598.91|1614.5|1598.5|1615|1599|1614.5|1598.5|4
1641804550000|2022-01-10 08:49:10|1614.75|1598.75|1615|1599|1615|1599|1614.5|1598.5|7
1641804560000|2022-01-10 08:49:20|1615.5|1599.5|1615.5|1599.5|1615.5|1599.5|1615.5|1599.5|1
1641804570000|2022-01-10 08:49:30|1615.45|1599.45|1616|1600|1616|1600|1615.45|1599.45|9
1641804580000|2022-01-10 08:49:40|1616.5|1600.5|1616.83|1600.83|1617.1|1601.1|1616.5|1600.5|7
1641804590000|2022-01-10 08:49:50|1617.04|1601.04|1618|1602|1618|1602|1617.04|1601.04|5
1641804600000|2022-01-10 08:50:00|1617.73|1601.73|1617.58|1601.58|1617.73|1601.73|1617.57|1601.57|5
1641804610000|2022-01-10 08:50:10|1617.53|1601.53|1617.55|1601.55|1617.63|1601.63|1617.5|1601.5|5
1641804620000|2022-01-10 08:50:20|1618.13|1602.13|1618.45|1602.45|1618.45|1602.45|1618.13|1602.13|6
1641804630000|2022-01-10 08:50:30|1618.3|1602.3|1618.4|1602.4|1618.4|1602.4|1618.3|1602.3|2
1641804640000|2022-01-10 08:50:40|1617.98|1601.98|1617.58|1601.58|1617.98|1601.98|1617.58|1601.58|2
1641804650000|2022-01-10 08:50:50|1617.2|1601.2|1616.8|1600.8|1617.2|1601.2|1616.8|1600.8|3
1641804660000|2022-01-10 08:51:00|1615.75|1599.75|1614.91|1598.91|1615.75|1599.75|1614.91|1598.91|10
1641804670000|2022-01-10 08:51:10|1614.5|1598.5|1614.4|1598.4|1614.5|1598.5|1614.4|1598.4|2
1641804680000|2022-01-10 08:51:20|1614|1598|1613.9|1597.9|1614|1598|1613.9|1597.9|2
1641804690000|2022-01-10 08:51:30|1613.5|1597.5|1613.5|1597.5|1613.5|1597.5|1613.5|1597.5|1
1641804700000|2022-01-10 08:51:40|1613.15|1597.15|1611.5|1595.5|1613.15|1597.15|1611.5|1595.5|7
1641804710000|2022-01-10 08:51:50|1611.73|1595.73|1611.5|1595.5|1611.78|1595.78|1611.5|1595.5|3
1641804720000|2022-01-10 08:52:00|1611.75|1595.75|1613.25|1597.25|1613.38|1597.38|1611.75|1595.75|10
1641804730000|2022-01-10 08:52:10|1613.5|1597.5|1611.5|1595.5|1613.5|1597.5|1611.5|1595.5|13
1641804750000|2022-01-10 08:52:30|1611.32|1595.32|1611.16|1595.16|1611.32|1595.32|1611.16|1595.16|2
1641804760000|2022-01-10 08:52:40|1610.93|1594.93|1610.55|1594.55|1610.93|1594.93|1610.55|1594.55|6
1641804770000|2022-01-10 08:52:50|1610.7|1594.7|1611.56|1595.56|1611.56|1595.56|1610.7|1594.7|9
1641804780000|2022-01-10 08:53:00|1611.5|1595.5|1611.5|1595.5|1611.75|1595.75|1611.5|1595.5|4
1641804800000|2022-01-10 08:53:20|1611.49|1595.49|1612.1|1596.1|1612.5|1596.5|1611.49|1595.49|5
1641804810000|2022-01-10 08:53:30|1611.93|1595.93|1612.5|1596.5|1612.65|1596.65|1611.91|1595.91|7
1641804830000|2022-01-10 08:53:50|1612.7|1596.7|1612.14|1596.14|1612.95|1596.95|1612.14|1596.14|7
1641804840000|2022-01-10 08:54:00|1612.29|1596.29|1611.7|1595.7|1612.29|1596.29|1611.61|1595.61|3
1641804850000|2022-01-10 08:54:10|1612.2|1596.2|1612.5|1596.5|1612.59|1596.59|1612.2|1596.2|4
1641804860000|2022-01-10 08:54:20|1612.59|1596.59|1612.5|1596.5|1612.8|1596.8|1612.5|1596.5|8
1641804890000|2022-01-10 08:54:50|1612.6|1596.6|1612.6|1596.6|1612.6|1596.6|1612.6|1596.6|1
1641804900000|2022-01-10 08:55:00|1612.5|1596.5|1612.45|1596.45|1612.69|1596.69|1612.45|1596.45|4
1641804910000|2022-01-10 08:55:10|1612.25|1596.25|1612|1596|1612.41|1596.41|1612|1596|5
1641804920000|2022-01-10 08:55:20|1612.4|1596.4|1612.5|1596.5|1612.5|1596.5|1612.4|1596.4|2
1641804930000|2022-01-10 08:55:30|1612.93|1596.93|1613.44|1597.44|1613.44|1597.44|1612.93|1596.93|3
1641804940000|2022-01-10 08:55:40|1613.73|1597.73|1615.5|1599.5|1615.5|1599.5|1613.73|1597.73|9
1641804950000|2022-01-10 08:55:50|1615.61|1599.61|1615|1599|1615.61|1599.61|1615|1599|6
1641804960000|2022-01-10 08:56:00|1614.5|1598.5|1614.7|1598.7|1614.7|1598.7|1614.5|1598.5|6
1641804970000|2022-01-10 08:56:10|1614.75|1598.75|1616.5|1600.5|1616.5|1600.5|1614.5|1598.5|14
1641804980000|2022-01-10 08:56:20|1616.09|1600.09|1616.45|1600.45|1616.66|1600.66|1616.08|1600.08|5
1641804990000|2022-01-10 08:56:30|1616.54|1600.54|1616|1600|1616.54|1600.54|1616|1600|3
1641805000000|2022-01-10 08:56:40|1615.5|1599.5|1615.5|1599.5|1615.5|1599.5|1615.5|1599.5|1
1641805010000|2022-01-10 08:56:50|1615.22|1599.22|1614.5|1598.5|1615.22|1599.22|1614.5|1598.5|2
1641805020000|2022-01-10 08:57:00|1614.4|1598.4|1614.4|1598.4|1614.4|1598.4|1614.4|1598.4|1
1641805040000|2022-01-10 08:57:20|1614.25|1598.25|1614.25|1598.25|1614.25|1598.25|1614.25|1598.25|1
1641805050000|2022-01-10 08:57:30|1614.13|1598.13|1614.25|1598.25|1614.25|1598.25|1614.13|1598.13|4
1641805060000|2022-01-10 08:57:40|1614.4|1598.4|1614.4|1598.4|1614.4|1598.4|1614.4|1598.4|1
1641805070000|2022-01-10 08:57:50|1614.55|1598.55|1616|1600|1616.5|1600.5|1614.55|1598.55|8
1641805080000|2022-01-10 08:58:00|1615.99|1599.99|1616|1600|1616.3|1600.3|1615.89|1599.89|8
1641805090000|2022-01-10 08:58:10|1615.6|1599.6|1615.55|1599.55|1615.75|1599.75|1615.55|1599.55|4
1641805100000|2022-01-10 08:58:20|1616.05|1600.05|1616.12|1600.12|1616.12|1600.12|1616.05|1600.05|2
1641805110000|2022-01-10 08:58:30|1616.62|1600.62|1617.61|1601.61|1617.61|1601.61|1616.48|1600.48|10
1641805120000|2022-01-10 08:58:40|1617.5|1601.5|1617.61|1601.61|1617.61|1601.61|1617.45|1601.45|7
1641805130000|2022-01-10 08:58:50|1617.7|1601.7|1617.5|1601.5|1617.7|1601.7|1617.5|1601.5|4
1641805140000|2022-01-10 08:59:00|1617.53|1601.53|1617.15|1601.15|1617.53|1601.53|1617.15|1601.15|3
1641805150000|2022-01-10 08:59:10|1617.27|1601.27|1617.5|1601.5|1617.88|1601.88|1617.27|1601.27|7
1641805160000|2022-01-10 08:59:20|1617.56|1601.56|1617.5|1601.5|1617.56|1601.56|1617.5|1601.5|2
1641805180000|2022-01-10 08:59:40|1617.2|1601.2|1615.2|1599.2|1617.2|1601.2|1615.02|1599.02|14
1641805190000|2022-01-10 08:59:50|1614.53|1598.53|1615.5|1599.5|1616.1|1600.1|1614.5|1598.5|10
1641805200000|2022-01-10 09:00:00|1615.9|1599.9|1614.69|1598.69|1615.9|1599.9|1614.69|1598.69|7
1641805210000|2022-01-10 09:00:10|1614.5|1598.5|1614.35|1598.35|1614.5|1598.5|1614.05|1598.05|4
1641805220000|2022-01-10 09:00:20|1614.54|1598.54|1614.45|1598.45|1614.54|1598.54|1614.35|1598.35|3
1641805230000|2022-01-10 09:00:30|1614.5|1598.5|1616.5|1600.5|1616.5|1600.5|1614.5|1598.5|10
1641805240000|2022-01-10 09:00:40|1616.57|1600.57|1616.89|1600.89|1617.14|1601.14|1616.5|1600.5|7
1641805250000|2022-01-10 09:00:50|1617.45|1601.45|1616.89|1600.89|1617.48|1601.48|1616.89|1600.89|7
1641805260000|2022-01-10 09:01:00|1616.82|1600.82|1617.45|1601.45|1617.45|1601.45|1616.82|1600.82|7
1641805270000|2022-01-10 09:01:10|1617.65|1601.65|1617.5|1601.5|1617.65|1601.65|1617.5|1601.5|2
1641805280000|2022-01-10 09:01:20|1617.8|1601.8|1618.3|1602.3|1618.3|1602.3|1617.8|1601.8|2
1641805290000|2022-01-10 09:01:30|1618.5|1602.5|1619.47|1603.47|1619.5|1603.5|1618.48|1602.48|9
1641805300000|2022-01-10 09:01:40|1619.65|1603.65|1619.5|1603.5|1619.65|1603.65|1619.5|1603.5|2
1641805310000|2022-01-10 09:01:50|1619.42|1603.42|1619.63|1603.63|1619.63|1603.63|1619.26|1603.26|6
1641805320000|2022-01-10 09:02:00|1619.5|1603.5|1620.78|1604.78|1620.9|1604.9|1619.5|1603.5|6
1641805330000|2022-01-10 09:02:10|1620.5|1604.5|1621.27|1605.27|1621.62|1605.62|1620.5|1604.5|8
1641805340000|2022-01-10 09:02:20|1621.42|1605.42|1621.25|1605.25|1621.42|1605.42|1620.83|1604.83|5
1641805350000|2022-01-10 09:02:30|1621.4|1605.4|1620.5|1604.5|1621.4|1605.4|1620.5|1604.5|7
1641805360000|2022-01-10 09:02:40|1620.83|1604.83|1620.89|1604.89|1620.89|1604.89|1620.83|1604.83|2
1641805370000|2022-01-10 09:02:50|1621.62|1605.62|1621.6|1605.6|1621.62|1605.62|1621.1|1605.1|8
1641805380000|2022-01-10 09:03:00|1621.92|1605.92|1621.35|1605.35|1621.92|1605.92|1621.2|1605.2|9
1641805390000|2022-01-10 09:03:10|1621.05|1605.05|1622.37|1606.37|1622.37|1606.37|1621.05|1605.05|7
1641805400000|2022-01-10 09:03:20|1622.25|1606.25|1622.59|1606.59|1622.59|1606.59|1622.17|1606.17|4
1641805410000|2022-01-10 09:03:30|1622.5|1606.5|1621.8|1605.8|1622.65|1606.65|1621.8|1605.8|9
1641805420000|2022-01-10 09:03:40|1621.79|1605.79|1620.05|1604.05|1621.79|1605.79|1620.05|1604.05|2
1641805430000|2022-01-10 09:03:50|1619.93|1603.93|1619|1603|1620.03|1604.03|1619|1603|7
1641805440000|2022-01-10 09:04:00|1619.35|1603.35|1619|1603|1619.35|1603.35|1618.75|1602.75|4
1641805450000|2022-01-10 09:04:10|1618.69|1602.69|1618.89|1602.89|1619|1603|1618.69|1602.69|3
1641805470000|2022-01-10 09:04:30|1618.5|1602.5|1616.7|1600.7|1618.5|1602.5|1616.7|1600.7|6
1641805480000|2022-01-10 09:04:40|1616.69|1600.69|1616.5|1600.5|1616.69|1600.69|1616.5|1600.5|2
1641805490000|2022-01-10 09:04:50|1616|1600|1614.78|1598.78|1616|1600|1614.78|1598.78|5
1641805500000|2022-01-10 09:05:00|1614.5|1598.5|1613.4|1597.4|1614.5|1598.5|1613.4|1597.4|4
1641805510000|2022-01-10 09:05:10|1613.5|1597.5|1614.5|1598.5|1614.5|1598.5|1613.5|1597.5|5
1641805520000|2022-01-10 09:05:20|1614.15|1598.15|1615.53|1599.53|1615.53|1599.53|1614.15|1598.15|11
1641805530000|2022-01-10 09:05:30|1615.86|1599.86|1616.5|1600.5|1616.5|1600.5|1615.86|1599.86|2
1641805540000|2022-01-10 09:05:40|1615.98|1599.98|1614.91|1598.91|1616|1600|1614.91|1598.91|12
1641805550000|2022-01-10 09:05:50|1615.06|1599.06|1615|1599|1615.06|1599.06|1614.76|1598.76|7
1641805560000|2022-01-10 09:06:00|1614.55|1598.55|1614.52|1598.52|1614.64|1598.64|1614.52|1598.52|3
1641805570000|2022-01-10 09:06:10|1614.59|1598.59|1614.5|1598.5|1614.69|1598.69|1614.5|1598.5|7
1641805580000|2022-01-10 09:06:20|1614.52|1598.52|1615.41|1599.41|1615.5|1599.5|1614.52|1598.52|10
1641805590000|2022-01-10 09:06:30|1615.4|1599.4|1615.57|1599.57|1615.57|1599.57|1615.4|1599.4|11
1641805600000|2022-01-10 09:06:40|1615.5|1599.5|1615.5|1599.5|1615.8|1599.8|1615.5|1599.5|3
1641805610000|2022-01-10 09:06:50|1615.95|1599.95|1616.5|1600.5|1616.5|1600.5|1615.5|1599.5|4
1641805620000|2022-01-10 09:07:00|1616.59|1600.59|1617.8|1601.8|1617.8|1601.8|1616.5|1600.5|9
1641805630000|2022-01-10 09:07:10|1617.05|1601.05|1618.37|1602.37|1618.5|1602.5|1617.05|1601.05|6
1641805640000|2022-01-10 09:07:20|1618.65|1602.65|1617.41|1601.41|1619.06|1603.06|1617.41|1601.41|10
1641805650000|2022-01-10 09:07:30|1617.43|1601.43|1617.34|1601.34|1617.44|1601.44|1616.5|1600.5|14
1641805660000|2022-01-10 09:07:40|1617.33|1601.33|1617.5|1601.5|1617.76|1601.76|1616.16|1600.16|18
1641805670000|2022-01-10 09:07:50|1618|1602|1618.78|1602.78|1618.78|1602.78|1617.98|1601.98|12
1641805680000|2022-01-10 09:08:00|1619.21|1603.21|1618.96|1602.96|1619.21|1603.21|1618.5|1602.5|9
1641805690000|2022-01-10 09:08:10|1618.74|1602.74|1617.13|1601.13|1618.74|1602.74|1617.13|1601.13|5
1641805700000|2022-01-10 09:08:20|1616.25|1600.25|1618.71|1602.71|1618.71|1602.71|1616.17|1600.17|17
1641805710000|2022-01-10 09:08:30|1618.5|1602.5|1617.8|1601.8|1618.56|1602.56|1617.2|1601.2|9
1641805720000|2022-01-10 09:08:40|1618|1602|1617.79|1601.79|1618|1602|1617.79|1601.79|2
1641805730000|2022-01-10 09:08:50|1617|1601|1616.7|1600.7|1617|1601|1616.7|1600.7|2
1641805740000|2022-01-10 09:09:00|1617.49|1601.49|1616.02|1600.02|1617.49|1601.49|1616.02|1600.02|7
1641805750000|2022-01-10 09:09:10|1615.91|1599.91|1616.17|1600.17|1616.72|1600.72|1615.6|1599.6|7
1641805760000|2022-01-10 09:09:20|1615.15|1599.15|1615.86|1599.86|1615.86|1599.86|1615.15|1599.15|3
1641805770000|2022-01-10 09:09:30|1615.15|1599.15|1615.76|1599.76|1615.81|1599.81|1615.15|1599.15|3
1641805780000|2022-01-10 09:09:40|1615.05|1599.05|1616.86|1600.86|1616.91|1600.91|1615.05|1599.05|8
1641805790000|2022-01-10 09:09:50|1616.79|1600.79|1616.63|1600.63|1616.89|1600.89|1616.56|1600.56|5
1641805800000|2022-01-10 09:10:00|1616.93|1600.93|1616.17|1600.17|1616.93|1600.93|1616.17|1600.17|3
1641805810000|2022-01-10 09:10:10|1616.36|1600.36|1616|1600|1616.36|1600.36|1616|1600|8
1641805820000|2022-01-10 09:10:20|1616.2|1600.2|1616.7|1600.7|1616.7|1600.7|1616.15|1600.15|4
1641805830000|2022-01-10 09:10:30|1616.58|1600.58|1616.45|1600.45|1616.78|1600.78|1616.45|1600.45|4
1641805840000|2022-01-10 09:10:40|1616.25|1600.25|1616.64|1600.64|1616.69|1600.69|1616.25|1600.25|5
1641805850000|2022-01-10 09:10:50|1616.98|1600.98|1616.48|1600.48|1616.98|1600.98|1616.23|1600.23|3
1641805860000|2022-01-10 09:11:00|1616.42|1600.42|1616.58|1600.58|1616.58|1600.58|1616.23|1600.23|4
1641805870000|2022-01-10 09:11:10|1616.23|1600.23|1616.12|1600.12|1616.28|1600.28|1615.15|1599.15|15
1641805880000|2022-01-10 09:11:20|1616.13|1600.13|1616.85|1600.85|1616.85|1600.85|1616.13|1600.13|3
1641805890000|2022-01-10 09:11:30|1617.9|1601.9|1617.5|1601.5|1617.9|1601.9|1617.4|1601.4|3
1641805900000|2022-01-10 09:11:40|1617.67|1601.67|1617.5|1601.5|1617.67|1601.67|1617.5|1601.5|2
1641805910000|2022-01-10 09:11:50|1618.1|1602.1|1619.15|1603.15|1619.15|1603.15|1617.5|1601.5|8
1641805920000|2022-01-10 09:12:00|1619.5|1603.5|1619.63|1603.63|1619.63|1603.63|1619.5|1603.5|2
1641805930000|2022-01-10 09:12:10|1619.68|1603.68|1619.68|1603.68|1619.68|1603.68|1619.68|1603.68|1
1641805940000|2022-01-10 09:12:20|1619.77|1603.77|1619.87|1603.87|1619.87|1603.87|1619.77|1603.77|2
1641805960000|2022-01-10 09:12:40|1619.7|1603.7|1618.75|1602.75|1619.97|1603.97|1618.75|1602.75|6
1641805970000|2022-01-10 09:12:50|1619.22|1603.22|1619.17|1603.17|1619.34|1603.34|1619.17|1603.17|4
1641805990000|2022-01-10 09:13:10|1618.25|1602.25|1619.9|1603.9|1619.9|1603.9|1617.78|1601.78|14
1641806000000|2022-01-10 09:13:20|1619.95|1603.95|1620.8|1604.8|1620.8|1604.8|1619.94|1603.94|7
1641806010000|2022-01-10 09:13:30|1620.57|1604.57|1620.75|1604.75|1620.75|1604.75|1620.54|1604.54|4
1641806020000|2022-01-10 09:13:40|1620.3|1604.3|1619.65|1603.65|1620.3|1604.3|1619.6|1603.6|3
1641806030000|2022-01-10 09:13:50|1620.35|1604.35|1620.36|1604.36|1620.6|1604.6|1620.17|1604.17|6
1641806040000|2022-01-10 09:14:00|1620.31|1604.31|1620.51|1604.51|1620.69|1604.69|1620.31|1604.31|3
1641806060000|2022-01-10 09:14:20|1620.49|1604.49|1620.69|1604.69|1620.69|1604.69|1620|1604|3
1641806070000|2022-01-10 09:14:30|1619.95|1603.95|1620.66|1604.66|1620.66|1604.66|1619.95|1603.95|2
1641806080000|2022-01-10 09:14:40|1620.79|1604.79|1620.79|1604.79|1620.79|1604.79|1620.79|1604.79|1
1641806090000|2022-01-10 09:14:50|1620.78|1604.78|1620.89|1604.89|1620.89|1604.89|1620.78|1604.78|2
1641806100000|2022-01-10 09:15:00|1620.25|1604.25|1620.25|1604.25|1620.25|1604.25|1620.25|1604.25|1
1641806110000|2022-01-10 09:15:10|1620.89|1604.89|1621.8|1605.8|1621.8|1605.8|1620.68|1604.68|7
1641806120000|2022-01-10 09:15:20|1622.35|1606.35|1623.15|1607.15|1624.21|1608.21|1622.35|1606.35|11
1641806130000|2022-01-10 09:15:30|1622.59|1606.59|1623.86|1607.86|1623.86|1607.86|1622.59|1606.59|7
1641806140000|2022-01-10 09:15:40|1623.41|1607.41|1622.83|1606.83|1623.41|1607.41|1622.5|1606.5|5
1641806150000|2022-01-10 09:15:50|1622.98|1606.98|1622.32|1606.32|1623.3|1607.3|1622.32|1606.32|6
1641806160000|2022-01-10 09:16:00|1621.35|1605.35|1621.33|1605.33|1621.41|1605.41|1620.9|1604.9|6
1641806170000|2022-01-10 09:16:10|1621.1|1605.1|1621.13|1605.13|1621.13|1605.13|1621.1|1605.1|2
1641806190000|2022-01-10 09:16:30|1621|1605|1620.5|1604.5|1621.32|1605.32|1620.5|1604.5|6
1641806200000|2022-01-10 09:16:40|1621.3|1605.3|1621.89|1605.89|1621.93|1605.93|1621.25|1605.25|4
1641806210000|2022-01-10 09:16:50|1621.83|1605.83|1622.05|1606.05|1622.05|1606.05|1621.83|1605.83|2
1641806220000|2022-01-10 09:17:00|1622.65|1606.65|1622.55|1606.55|1622.79|1606.79|1622.54|1606.54|8
1641806240000|2022-01-10 09:17:20|1622.63|1606.63|1622.5|1606.5|1622.63|1606.63|1622.22|1606.22|5
1641806250000|2022-01-10 09:17:30|1621.72|1605.72|1621.68|1605.68|1621.72|1605.72|1621.68|1605.68|2
1641806260000|2022-01-10 09:17:40|1620.4|1604.4|1620.48|1604.48|1620.48|1604.48|1620.4|1604.4|2
1641806270000|2022-01-10 09:17:50|1620.4|1604.4|1620.68|1604.68|1621.39|1605.39|1620.3|1604.3|5
1641806280000|2022-01-10 09:18:00|1621.27|1605.27|1620.62|1604.62|1621.27|1605.27|1620.42|1604.42|5
1641806290000|2022-01-10 09:18:10|1620.68|1604.68|1620.75|1604.75|1620.75|1604.75|1620.68|1604.68|2
1641806300000|2022-01-10 09:18:20|1620.68|1604.68|1620.83|1604.83|1620.95|1604.95|1620.68|1604.68|3
1641806310000|2022-01-10 09:18:30|1620.85|1604.85|1620.65|1604.65|1620.85|1604.85|1620.65|1604.65|2
1641806320000|2022-01-10 09:18:40|1620.63|1604.63|1620.69|1604.69|1621.41|1605.41|1620.15|1604.15|8
1641806330000|2022-01-10 09:18:50|1620.37|1604.37|1620.37|1604.37|1620.37|1604.37|1620.37|1604.37|1
1641806340000|2022-01-10 09:19:00|1620.25|1604.25|1619.55|1603.55|1620.32|1604.32|1619.55|1603.55|5
1641806350000|2022-01-10 09:19:10|1619.4|1603.4|1619.04|1603.04|1619.4|1603.4|1619.04|1603.04|2
1641806360000|2022-01-10 09:19:20|1619.7|1603.7|1619.09|1603.09|1619.7|1603.7|1619.09|1603.09|3
1641806370000|2022-01-10 09:19:30|1619.1|1603.1|1619.1|1603.1|1619.1|1603.1|1619.1|1603.1|1
1641806380000|2022-01-10 09:19:40|1618.85|1602.85|1618.85|1602.85|1618.85|1602.85|1618.85|1602.85|1
1641806390000|2022-01-10 09:19:50|1619.55|1603.55|1620.02|1604.02|1620.02|1604.02|1619.2|1603.2|6
1641806400000|2022-01-10 09:20:00|1620.3|1604.3|1619.66|1603.66|1620.4|1604.4|1619.6|1603.6|4
1641806410000|2022-01-10 09:20:10|1619.67|1603.67|1619.25|1603.25|1619.67|1603.67|1619.25|1603.25|2
1641806430000|2022-01-10 09:20:30|1619.77|1603.77|1619.91|1603.91|1619.91|1603.91|1619.48|1603.48|9
1641806440000|2022-01-10 09:20:40|1619.9|1603.9|1620.15|1604.15|1620.65|1604.65|1619.9|1603.9|4
1641806460000|2022-01-10 09:21:00|1620.43|1604.43|1620.45|1604.45|1620.45|1604.45|1620.35|1604.35|3
1641806470000|2022-01-10 09:21:10|1620|1604|1620.2|1604.2|1620.2|1604.2|1620|1604|3
1641806490000|2022-01-10 09:21:30|1619.85|1603.85|1620|1604|1620.13|1604.13|1619.85|1603.85|3
1641806500000|2022-01-10 09:21:40|1620.05|1604.05|1620.3|1604.3|1620.3|1604.3|1620.05|1604.05|2
1641806510000|2022-01-10 09:21:50|1619.95|1603.95|1619.85|1603.85|1619.95|1603.95|1619.76|1603.76|3
1641806520000|2022-01-10 09:22:00|1619.76|1603.76|1619.76|1603.76|1619.76|1603.76|1619.5|1603.5|6
1641806530000|2022-01-10 09:22:10|1619.25|1603.25|1620.3|1604.3|1620.3|1604.3|1619.2|1603.2|8
1641806540000|2022-01-10 09:22:20|1620.43|1604.43|1621.86|1605.86|1622.17|1606.17|1620.43|1604.43|9
1641806570000|2022-01-10 09:22:50|1621.51|1605.51|1620.3|1604.3|1621.51|1605.51|1620.3|1604.3|4
1641806580000|2022-01-10 09:23:00|1619.84|1603.84|1620.13|1604.13|1620.13|1604.13|1619.84|1603.84|2
1641806590000|2022-01-10 09:23:10|1619.84|1603.84|1619.84|1603.84|1620.55|1604.55|1619.84|1603.84|7
1641806600000|2022-01-10 09:23:20|1620.21|1604.21|1620.06|1604.06|1620.21|1604.21|1619.84|1603.84|4
1641806610000|2022-01-10 09:23:30|1619.84|1603.84|1620.13|1604.13|1620.13|1604.13|1619.79|1603.79|7
1641806620000|2022-01-10 09:23:40|1619.96|1603.96|1619.98|1603.98|1619.98|1603.98|1619.87|1603.87|3
1641806630000|2022-01-10 09:23:50|1619.85|1603.85|1619.69|1603.69|1619.98|1603.98|1619.66|1603.66|5
1641806640000|2022-01-10 09:24:00|1619.59|1603.59|1619.7|1603.7|1619.7|1603.7|1619.59|1603.59|2
1641806650000|2022-01-10 09:24:10|1619.69|1603.69|1619.64|1603.64|1619.69|1603.69|1619.64|1603.64|3
1641806660000|2022-01-10 09:24:20|1619.92|1603.92|1619.92|1603.92|1619.92|1603.92|1619.92|1603.92|1
1641806670000|2022-01-10 09:24:30|1620.45|1604.45|1621.27|1605.27|1621.63|1605.63|1620.37|1604.37|8
1641806680000|2022-01-10 09:24:40|1621.35|1605.35|1621.27|1605.27|1621.66|1605.66|1621.27|1605.27|8
1641806690000|2022-01-10 09:24:50|1621.36|1605.36|1621.5|1605.5|1621.58|1605.58|1621.2|1605.2|13
1641806700000|2022-01-10 09:25:00|1621.54|1605.54|1621.04|1605.04|1621.78|1605.78|1621.04|1605.04|3
1641806710000|2022-01-10 09:25:10|1621.27|1605.27|1619.81|1603.81|1621.27|1605.27|1619.81|1603.81|9
1641806720000|2022-01-10 09:25:20|1619.72|1603.72|1619.92|1603.92|1619.93|1603.93|1619.3|1603.3|5
1641806730000|2022-01-10 09:25:30|1619.4|1603.4|1619.95|1603.95|1620.12|1604.12|1619.4|1603.4|4
1641806740000|2022-01-10 09:25:40|1619.67|1603.67|1620.04|1604.04|1620.12|1604.12|1619.67|1603.67|6
1641806750000|2022-01-10 09:25:50|1620.23|1604.23|1620.4|1604.4|1620.4|1604.4|1620.23|1604.23|3
1641806760000|2022-01-10 09:26:00|1620.39|1604.39|1620.39|1604.39|1620.39|1604.39|1620.39|1604.39|1
1641806770000|2022-01-10 09:26:10|1620.11|1604.11|1620.44|1604.44|1620.44|1604.44|1620.11|1604.11|5
1641806780000|2022-01-10 09:26:20|1620.43|1604.43|1619.57|1603.57|1620.43|1604.43|1619.45|1603.45|4
1641806790000|2022-01-10 09:26:30|1620.1|1604.1|1619.42|1603.42|1620.1|1604.1|1619.1|1603.1|7
1641806800000|2022-01-10 09:26:40|1619.17|1603.17|1619.17|1603.17|1619.17|1603.17|1619.17|1603.17|1
1641806810000|2022-01-10 09:26:50|1619.61|1603.61|1619.61|1603.61|1619.61|1603.61|1619.61|1603.61|1
1641806820000|2022-01-10 09:27:00|1619.17|1603.17|1618.32|1602.32|1619.7|1603.7|1617.9|1601.9|7
1641806830000|2022-01-10 09:27:10|1618.41|1602.41|1618.41|1602.41|1618.41|1602.41|1618.41|1602.41|1
1641806840000|2022-01-10 09:27:20|1618.43|1602.43|1618.48|1602.48|1618.49|1602.49|1618.43|1602.43|5
1641806850000|2022-01-10 09:27:30|1618.49|1602.49|1618.43|1602.43|1618.49|1602.49|1618.42|1602.42|5
1641806860000|2022-01-10 09:27:40|1619.42|1603.42|1619.05|1603.05|1619.55|1603.55|1619|1603|5
1641806870000|2022-01-10 09:27:50|1619.03|1603.03|1619.07|1603.07|1619.07|1603.07|1618.95|1602.95|3
1641806880000|2022-01-10 09:28:00|1618.95|1602.95|1618.03|1602.03|1618.95|1602.95|1618.03|1602.03|3
1641806890000|2022-01-10 09:28:10|1618.02|1602.02|1618.45|1602.45|1618.45|1602.45|1618.02|1602.02|3
1641806900000|2022-01-10 09:28:20|1618.43|1602.43|1619.22|1603.22|1619.25|1603.25|1618.33|1602.33|8
1641806910000|2022-01-10 09:28:30|1619.1|1603.1|1619.1|1603.1|1619.1|1603.1|1619.1|1603.1|1
1641806920000|2022-01-10 09:28:40|1618.99|1602.99|1619.06|1603.06|1619.1|1603.1|1618.99|1602.99|4
1641806930000|2022-01-10 09:28:50|1618.99|1602.99|1617.77|1601.77|1618.99|1602.99|1617.7|1601.7|8
1641806940000|2022-01-10 09:29:00|1617.28|1601.28|1617.73|1601.73|1617.73|1601.73|1616.65|1600.65|6
1641806950000|2022-01-10 09:29:10|1617.48|1601.48|1619.8|1603.8|1619.8|1603.8|1617.48|1601.48|6
1641806960000|2022-01-10 09:29:20|1619.76|1603.76|1619.8|1603.8|1620.15|1604.15|1619.35|1603.35|8
1641806970000|2022-01-10 09:29:30|1619.66|1603.66|1620.1|1604.1|1620.35|1604.35|1619.5|1603.5|13
1641806980000|2022-01-10 09:29:40|1620|1604|1619.97|1603.97|1620|1604|1619.35|1603.35|3
1641806990000|2022-01-10 09:29:50|1619.47|1603.47|1618.65|1602.65|1619.87|1603.87|1618.65|1602.65|6
1641807000000|2022-01-10 09:30:00|1618.7|1602.7|1618.57|1602.57|1618.95|1602.95|1617.5|1601.5|9
1641807010000|2022-01-10 09:30:10|1618.28|1602.28|1618.27|1602.27|1618.57|1602.57|1617.87|1601.87|6
1641807020000|2022-01-10 09:30:20|1617.87|1601.87|1617.87|1601.87|1617.87|1601.87|1617.87|1601.87|1
1641807030000|2022-01-10 09:30:30|1619.02|1603.02|1619.02|1603.02|1619.02|1603.02|1618.05|1602.05|4
1641807040000|2022-01-10 09:30:40|1619|1603|1618.65|1602.65|1619.02|1603.02|1618.37|1602.37|9
1641807050000|2022-01-10 09:30:50|1618.37|1602.37|1619.02|1603.02|1619.02|1603.02|1618.37|1602.37|5
1641807060000|2022-01-10 09:31:00|1618.91|1602.91|1619.59|1603.59|1619.77|1603.77|1618.69|1602.69|9
1641807070000|2022-01-10 09:31:10|1619.8|1603.8|1619.65|1603.65|1619.8|1603.8|1619.62|1603.62|4
1641807080000|2022-01-10 09:31:20|1619.35|1603.35|1619.35|1603.35|1619.35|1603.35|1619.35|1603.35|1
1641807090000|2022-01-10 09:31:30|1619.59|1603.59|1619.59|1603.59|1619.59|1603.59|1619.57|1603.57|3
1641807100000|2022-01-10 09:31:40|1619.57|1603.57|1619.6|1603.6|1619.68|1603.68|1619.53|1603.53|7
1641807110000|2022-01-10 09:31:50|1619.65|1603.65|1618.89|1602.89|1619.65|1603.65|1618.1|1602.1|8
1641807120000|2022-01-10 09:32:00|1618.77|1602.77|1617.05|1601.05|1618.77|1602.77|1617.05|1601.05|8
1641807130000|2022-01-10 09:32:10|1617.36|1601.36|1617.51|1601.51|1617.57|1601.57|1617|1601|5
1641807140000|2022-01-10 09:32:20|1618.25|1602.25|1618.25|1602.25|1618.25|1602.25|1618.25|1602.25|1
1641807150000|2022-01-10 09:32:30|1618.27|1602.27|1618.5|1602.5|1618.5|1602.5|1618.27|1602.27|2
1641807170000|2022-01-10 09:32:50|1618.19|1602.19|1618.12|1602.12|1618.19|1602.19|1617.75|1601.75|5
1641807180000|2022-01-10 09:33:00|1618.19|1602.19|1618.39|1602.39|1618.39|1602.39|1618.19|1602.19|3
1641807190000|2022-01-10 09:33:10|1618.29|1602.29|1618.29|1602.29|1618.29|1602.29|1618.29|1602.29|1
1641807200000|2022-01-10 09:33:20|1617.85|1601.85|1618.29|1602.29|1618.29|1602.29|1617.85|1601.85|6
1641807210000|2022-01-10 09:33:30|1618.47|1602.47|1618.84|1602.84|1618.99|1602.99|1618.47|1602.47|4
1641807220000|2022-01-10 09:33:40|1619.25|1603.25|1618.75|1602.75|1619.25|1603.25|1618.75|1602.75|4
1641807230000|2022-01-10 09:33:50|1618.73|1602.73|1619.15|1603.15|1619.25|1603.25|1618.73|1602.73|6
1641807240000|2022-01-10 09:34:00|1618.75|1602.75|1618.91|1602.91|1618.91|1602.91|1618.75|1602.75|2
1641807250000|2022-01-10 09:34:10|1618.58|1602.58|1616.47|1600.47|1618.65|1602.65|1616.47|1600.47|11
1641807260000|2022-01-10 09:34:20|1616.55|1600.55|1616.98|1600.98|1617.35|1601.35|1616.55|1600.55|9
1641807270000|2022-01-10 09:34:30|1616.8|1600.8|1616.8|1600.8|1616.8|1600.8|1616.8|1600.8|1
1641807280000|2022-01-10 09:34:40|1617.08|1601.08|1616.59|1600.59|1617.08|1601.08|1616.28|1600.28|12
1641807290000|2022-01-10 09:34:50|1616.46|1600.46|1616.59|1600.59|1616.59|1600.59|1616.46|1600.46|2
1641807300000|2022-01-10 09:35:00|1616.46|1600.46|1616.21|1600.21|1616.46|1600.46|1615.93|1599.93|8
1641807310000|2022-01-10 09:35:10|1615.93|1599.93|1616.05|1600.05|1616.24|1600.24|1615.93|1599.93|6
1641807320000|2022-01-10 09:35:20|1616.24|1600.24|1615.65|1599.65|1616.43|1600.43|1615.56|1599.56|6
1641807330000|2022-01-10 09:35:30|1615.78|1599.78|1616.45|1600.45|1616.45|1600.45|1615.77|1599.77|7
1641807340000|2022-01-10 09:35:40|1616.69|1600.69|1616.53|1600.53|1616.69|1600.69|1616.53|1600.53|2
1641807350000|2022-01-10 09:35:50|1616.98|1600.98|1617.05|1601.05|1617.05|1601.05|1616.98|1600.98|2
1641807360000|2022-01-10 09:36:00|1617.3|1601.3|1617.15|1601.15|1617.4|1601.4|1616.75|1600.75|6
1641807370000|2022-01-10 09:36:10|1616.9|1600.9|1616.9|1600.9|1616.9|1600.9|1616.9|1600.9|1
1641807380000|2022-01-10 09:36:20|1617.2|1601.2|1617.2|1601.2|1617.2|1601.2|1617.2|1601.2|1
1641807390000|2022-01-10 09:36:30|1617.03|1601.03|1617.03|1601.03|1617.03|1601.03|1617.03|1601.03|1
1641807400000|2022-01-10 09:36:40|1616.88|1600.88|1616.53|1600.53|1616.89|1600.89|1616.53|1600.53|3
1641807410000|2022-01-10 09:36:50|1616.52|1600.52|1616.75|1600.75|1616.75|1600.75|1616.52|1600.52|2
1641807420000|2022-01-10 09:37:00|1616.79|1600.79|1616.15|1600.15|1616.79|1600.79|1616.15|1600.15|3
1641807430000|2022-01-10 09:37:10|1616.06|1600.06|1616.15|1600.15|1616.15|1600.15|1616.06|1600.06|2
1641807440000|2022-01-10 09:37:20|1615.93|1599.93|1615.3|1599.3|1616.15|1600.15|1614.95|1598.95|5
1641807470000|2022-01-10 09:37:50|1614.65|1598.65|1614.75|1598.75|1615.3|1599.3|1614.65|1598.65|4
1641807480000|2022-01-10 09:38:00|1614.5|1598.5|1614|1598|1614.5|1598.5|1614|1598|4
1641807490000|2022-01-10 09:38:10|1613.5|1597.5|1613.5|1597.5|1613.5|1597.5|1613.5|1597.5|1
1641807500000|2022-01-10 09:38:20|1613.4|1597.4|1612.94|1596.94|1613.4|1597.4|1612.94|1596.94|2
1641807510000|2022-01-10 09:38:30|1612.97|1596.97|1613.58|1597.58|1613.58|1597.58|1612.19|1596.19|13
1641807520000|2022-01-10 09:38:40|1613.3|1597.3|1613.5|1597.5|1613.5|1597.5|1613.14|1597.14|5
1641807540000|2022-01-10 09:39:00|1613.41|1597.41|1613.5|1597.5|1613.5|1597.5|1613.41|1597.41|2
1641807550000|2022-01-10 09:39:10|1613.15|1597.15|1613.15|1597.15|1613.25|1597.25|1612.75|1596.75|4
1641807560000|2022-01-10 09:39:20|1613.17|1597.17|1612.08|1596.08|1613.17|1597.17|1612.08|1596.08|5
1641807570000|2022-01-10 09:39:30|1611.78|1595.78|1611.59|1595.59|1611.78|1595.78|1610.91|1594.91|10
1641807590000|2022-01-10 09:39:50|1611.77|1595.77|1612.44|1596.44|1612.67|1596.67|1611.59|1595.59|8
1641807600000|2022-01-10 09:40:00|1612.25|1596.25|1612|1596|1612.44|1596.44|1612|1596|3
1641807610000|2022-01-10 09:40:10|1611.8|1595.8|1611.5|1595.5|1611.8|1595.8|1611.45|1595.45|3
1641807620000|2022-01-10 09:40:20|1612|1596|1612.25|1596.25|1612.25|1596.25|1611.72|1595.72|4
1641807630000|2022-01-10 09:40:30|1612|1596|1611.5|1595.5|1612|1596|1611.5|1595.5|5
1641807640000|2022-01-10 09:40:40|1612|1596|1612.34|1596.34|1612.44|1596.44|1611.94|1595.94|5
1641807660000|2022-01-10 09:41:00|1611.94|1595.94|1611.5|1595.5|1612.34|1596.34|1611.5|1595.5|10
1641807670000|2022-01-10 09:41:10|1612|1596|1612.36|1596.36|1612.44|1596.44|1611.32|1595.32|13
1641807680000|2022-01-10 09:41:20|1612.25|1596.25|1612.25|1596.25|1612.25|1596.25|1612.09|1596.09|3
1641807690000|2022-01-10 09:41:30|1611.55|1595.55|1613.5|1597.5|1613.5|1597.5|1611.55|1595.55|13
1641807710000|2022-01-10 09:41:50|1614.1|1598.1|1614.52|1598.52|1614.52|1598.52|1613.75|1597.75|5
1641807720000|2022-01-10 09:42:00|1614.32|1598.32|1614.24|1598.24|1614.32|1598.32|1613.6|1597.6|8
1641807730000|2022-01-10 09:42:10|1614.23|1598.23|1613.5|1597.5|1614.23|1598.23|1613.28|1597.28|6
1641807740000|2022-01-10 09:42:20|1613.55|1597.55|1615.5|1599.5|1616|1600|1613.03|1597.03|14
1641807750000|2022-01-10 09:42:30|1615|1599|1617|1601|1617.07|1601.07|1615|1599|9
1641807760000|2022-01-10 09:42:40|1617.99|1601.99|1617.63|1601.63|1618.35|1602.35|1617.63|1601.63|6
1641807770000|2022-01-10 09:42:50|1617.68|1601.68|1617.4|1601.4|1617.68|1601.68|1617.4|1601.4|2
1641807780000|2022-01-10 09:43:00|1616.55|1600.55|1618.87|1602.87|1618.89|1602.89|1616.55|1600.55|12
1641807790000|2022-01-10 09:43:10|1618.89|1602.89|1620.27|1604.27|1620.27|1604.27|1618.5|1602.5|8
1641807800000|2022-01-10 09:43:20|1620.73|1604.73|1620.96|1604.96|1621.11|1605.11|1620.73|1604.73|4
1641807810000|2022-01-10 09:43:30|1621.19|1605.19|1621.34|1605.34|1621.34|1605.34|1621.19|1605.19|2
1641807820000|2022-01-10 09:43:40|1621.19|1605.19|1620.96|1604.96|1621.19|1605.19|1620.96|1604.96|4
1641807830000|2022-01-10 09:43:50|1620.95|1604.95|1621.48|1605.48|1621.48|1605.48|1620.95|1604.95|4
1641807840000|2022-01-10 09:44:00|1621.53|1605.53|1622.86|1606.86|1623.23|1607.23|1621.48|1605.48|10
1641807850000|2022-01-10 09:44:10|1623.53|1607.53|1623.19|1607.19|1623.53|1607.53|1623.19|1607.19|3
1641807860000|2022-01-10 09:44:20|1622.91|1606.91|1622.75|1606.75|1623.28|1607.28|1622.75|1606.75|8
1641807870000|2022-01-10 09:44:30|1623.38|1607.38|1623.58|1607.58|1623.61|1607.61|1623.38|1607.38|4
1641807880000|2022-01-10 09:44:40|1623.71|1607.71|1623.7|1607.7|1623.71|1607.71|1623.7|1607.7|2
1641807900000|2022-01-10 09:45:00|1623.2|1607.2|1622|1606|1623.23|1607.23|1622|1606|6
1641807910000|2022-01-10 09:45:10|1621.9|1605.9|1621.9|1605.9|1621.9|1605.9|1621.9|1605.9|1
1641807920000|2022-01-10 09:45:20|1622.69|1606.69|1623.24|1607.24|1623.24|1607.24|1622.69|1606.69|7
1641807930000|2022-01-10 09:45:30|1622.5|1606.5|1623.34|1607.34|1623.54|1607.54|1622.5|1606.5|6
1641807940000|2022-01-10 09:45:40|1623.3|1607.3|1622.15|1606.15|1623.34|1607.34|1621.23|1605.23|15
1641807950000|2022-01-10 09:45:50|1621.96|1605.96|1621.96|1605.96|1621.96|1605.96|1621.23|1605.23|3
1641807960000|2022-01-10 09:46:00|1622.15|1606.15|1621.57|1605.57|1622.15|1606.15|1621|1605|9
1641807970000|2022-01-10 09:46:10|1621.8|1605.8|1619.79|1603.79|1621.8|1605.8|1618.95|1602.95|18
1641807980000|2022-01-10 09:46:20|1619.5|1603.5|1620.19|1604.19|1620.19|1604.19|1619.5|1603.5|9
1641807990000|2022-01-10 09:46:30|1619.93|1603.93|1620.87|1604.87|1620.87|1604.87|1619.68|1603.68|10
1641808000000|2022-01-10 09:46:40|1620.78|1604.78|1621.5|1605.5|1621.93|1605.93|1620.5|1604.5|8
1641808010000|2022-01-10 09:46:50|1621.99|1605.99|1622.32|1606.32|1622.7|1606.7|1621.99|1605.99|6
1641808020000|2022-01-10 09:47:00|1621.95|1605.95|1621.95|1605.95|1621.95|1605.95|1621.95|1605.95|1
1641808030000|2022-01-10 09:47:10|1621.8|1605.8|1622.52|1606.52|1622.52|1606.52|1621.8|1605.8|2
1641808040000|2022-01-10 09:47:20|1622.51|1606.51|1622.73|1606.73|1622.73|1606.73|1622.51|1606.51|4
1641808060000|2022-01-10 09:47:40|1622.25|1606.25|1623.27|1607.27|1623.27|1607.27|1622.25|1606.25|3
1641808070000|2022-01-10 09:47:50|1622.97|1606.97|1623.17|1607.17|1623.19|1607.19|1622.84|1606.84|5
1641808080000|2022-01-10 09:48:00|1623.44|1607.44|1626.54|1610.54|1626.54|1610.54|1623.44|1607.44|15
1641808090000|2022-01-10 09:48:10|1626.55|1610.55|1629.59|1613.59|1629.94|1613.94|1625.89|1609.89|19
1641808100000|2022-01-10 09:48:20|1629.43|1613.43|1629.5|1613.5|1629.75|1613.75|1629.43|1613.43|7
1641808110000|2022-01-10 09:48:30|1629.43|1613.43|1628.5|1612.5|1629.69|1613.69|1628.5|1612.5|8
1641808120000|2022-01-10 09:48:40|1629|1613|1626.56|1610.56|1629.12|1613.12|1626.56|1610.56|17
1641808130000|2022-01-10 09:48:50|1626.42|1610.42|1628.28|1612.28|1628.28|1612.28|1626.42|1610.42|14
1641808140000|2022-01-10 09:49:00|1628.55|1612.55|1628.88|1612.88|1629.01|1613.01|1628.26|1612.26|7
1641808150000|2022-01-10 09:49:10|1628.92|1612.92|1628.86|1612.86|1629.14|1613.14|1628.81|1612.81|11
1641808160000|2022-01-10 09:49:20|1629.06|1613.06|1629.16|1613.16|1629.56|1613.56|1629|1613|13
1641808170000|2022-01-10 09:49:30|1629|1613|1628.5|1612.5|1629.37|1613.37|1628|1612|18
1641808180000|2022-01-10 09:49:40|1628.95|1612.95|1628.96|1612.96|1629.18|1613.18|1628.78|1612.78|5
1641808190000|2022-01-10 09:49:50|1629|1613|1629.5|1613.5|1629.5|1613.5|1629|1613|3
1641808200000|2022-01-10 09:50:00|1629.35|1613.35|1629.5|1613.5|1629.5|1613.5|1629.35|1613.35|3
1641808210000|2022-01-10 09:50:10|1629.78|1613.78|1629.5|1613.5|1629.78|1613.78|1629.5|1613.5|6
1641808220000|2022-01-10 09:50:20|1629.55|1613.55|1629.45|1613.45|1629.55|1613.55|1629.45|1613.45|3
1641808230000|2022-01-10 09:50:30|1629.43|1613.43|1629.4|1613.4|1629.43|1613.43|1629.4|1613.4|2
1641808240000|2022-01-10 09:50:40|1629.5|1613.5|1629.5|1613.5|1629.5|1613.5|1629.5|1613.5|1
1641808250000|2022-01-10 09:50:50|1629.31|1613.31|1629.53|1613.53|1629.53|1613.53|1629.26|1613.26|3
1641808260000|2022-01-10 09:51:00|1629.05|1613.05|1629.43|1613.43|1629.43|1613.43|1629.05|1613.05|2
1641808270000|2022-01-10 09:51:10|1630.02|1614.02|1630.34|1614.34|1630.34|1614.34|1629.64|1613.64|4
1641808280000|2022-01-10 09:51:20|1630.36|1614.36|1630.36|1614.36|1630.36|1614.36|1630.36|1614.36|1
1641808290000|2022-01-10 09:51:30|1630.1|1614.1|1630.15|1614.15|1630.45|1614.45|1630.1|1614.1|5
1641808300000|2022-01-10 09:51:40|1630.36|1614.36|1630.59|1614.59|1631.05|1615.05|1630.1|1614.1|7
1641808310000|2022-01-10 09:51:50|1630.69|1614.69|1628.18|1612.18|1630.69|1614.69|1627.95|1611.95|17
1641808320000|2022-01-10 09:52:00|1628.33|1612.33|1627.85|1611.85|1628.43|1612.43|1627.85|1611.85|6
1641808330000|2022-01-10 09:52:10|1628.44|1612.44|1628.25|1612.25|1628.58|1612.58|1628.2|1612.2|4
1641808340000|2022-01-10 09:52:20|1628.68|1612.68|1629.39|1613.39|1631.55|1615.55|1628.68|1612.68|11
1641808350000|2022-01-10 09:52:30|1629.51|1613.51|1629.01|1613.01|1629.51|1613.51|1628.55|1612.55|4
1641808360000|2022-01-10 09:52:40|1628.55|1612.55|1628.86|1612.86|1629.11|1613.11|1627.95|1611.95|7
1641808370000|2022-01-10 09:52:50|1628.81|1612.81|1628.81|1612.81|1628.81|1612.81|1628.81|1612.81|1
1641808380000|2022-01-10 09:53:00|1628.76|1612.76|1628.76|1612.76|1628.76|1612.76|1628.76|1612.76|1
1641808410000|2022-01-10 09:53:30|1628.63|1612.63|1628.81|1612.81|1628.81|1612.81|1628.63|1612.63|2
1641808420000|2022-01-10 09:53:40|1628.5|1612.5|1628.4|1612.4|1628.5|1612.5|1628.18|1612.18|4
1641808430000|2022-01-10 09:53:50|1628.46|1612.46|1628.61|1612.61|1628.61|1612.61|1628.46|1612.46|2
1641808440000|2022-01-10 09:54:00|1628.4|1612.4|1628.11|1612.11|1628.4|1612.4|1627.94|1611.94|6
1641808450000|2022-01-10 09:54:10|1628.07|1612.07|1626.99|1610.99|1628.24|1612.24|1626.99|1610.99|5
1641808460000|2022-01-10 09:54:20|1627.59|1611.59|1626.88|1610.88|1627.73|1611.73|1626.5|1610.5|8
1641808470000|2022-01-10 09:54:30|1627.12|1611.12|1629.05|1613.05|1629.05|1613.05|1627.1|1611.1|10
1641808480000|2022-01-10 09:54:40|1628.55|1612.55|1629.5|1613.5|1629.5|1613.5|1628.55|1612.55|5
1641808490000|2022-01-10 09:54:50|1629.7|1613.7|1629.76|1613.76|1629.76|1613.76|1629.5|1613.5|4
1641808500000|2022-01-10 09:55:00|1629.75|1613.75|1629.51|1613.51|1629.75|1613.75|1629.5|1613.5|7
1641808510000|2022-01-10 09:55:10|1629.12|1613.12|1629.02|1613.02|1629.12|1613.12|1628.25|1612.25|8
1641808520000|2022-01-10 09:55:20|1629.5|1613.5|1631.26|1615.26|1631.35|1615.35|1629.5|1613.5|9
1641808530000|2022-01-10 09:55:30|1631.83|1615.83|1631.5|1615.5|1631.85|1615.85|1631.5|1615.5|4
1641808540000|2022-01-10 09:55:40|1631.83|1615.83|1631.75|1615.75|1632.22|1616.22|1631.75|1615.75|3
1641808550000|2022-01-10 09:55:50|1631.76|1615.76|1632.22|1616.22|1632.22|1616.22|1631.76|1615.76|3
1641808560000|2022-01-10 09:56:00|1632.47|1616.47|1632.51|1616.51|1632.51|1616.51|1632.42|1616.42|10
1641808570000|2022-01-10 09:56:10|1632.47|1616.47|1632.75|1616.75|1632.8|1616.8|1632.47|1616.47|5
1641808580000|2022-01-10 09:56:20|1632.8|1616.8|1632.8|1616.8|1632.9|1616.9|1632.8|1616.8|3
1641808590000|2022-01-10 09:56:30|1633.3|1617.3|1632.65|1616.65|1633.3|1617.3|1632.65|1616.65|5
1641808600000|2022-01-10 09:56:40|1632.5|1616.5|1632.19|1616.19|1632.5|1616.5|1632.19|1616.19|4
1641808610000|2022-01-10 09:56:50|1631.77|1615.77|1631.5|1615.5|1632.12|1616.12|1631.5|1615.5|3
1641808620000|2022-01-10 09:57:00|1631.1|1615.1|1630.67|1614.67|1631.36|1615.36|1629.86|1613.86|14
1641808630000|2022-01-10 09:57:10|1630.3|1614.3|1630.77|1614.77|1630.77|1614.77|1630.25|1614.25|4
1641808640000|2022-01-10 09:57:20|1630.45|1614.45|1630.88|1614.88|1630.88|1614.88|1630.45|1614.45|2
1641808650000|2022-01-10 09:57:30|1630.45|1614.45|1630.6|1614.6|1630.78|1614.78|1629.86|1613.86|4
1641808660000|2022-01-10 09:57:40|1630.78|1614.78|1629.85|1613.85|1630.78|1614.78|1629.85|1613.85|2
1641808670000|2022-01-10 09:57:50|1630.59|1614.59|1629.86|1613.86|1630.59|1614.59|1629.81|1613.81|6
1641808680000|2022-01-10 09:58:00|1629.65|1613.65|1629.85|1613.85|1630.77|1614.77|1629.65|1613.65|12
1641808690000|2022-01-10 09:58:10|1630.72|1614.72|1630|1614|1630.94|1614.94|1630|1614|5
1641808700000|2022-01-10 09:58:20|1630.94|1614.94|1630.83|1614.83|1630.97|1614.97|1630.83|1614.83|4
1641808710000|2022-01-10 09:58:30|1631.18|1615.18|1631.18|1615.18|1631.18|1615.18|1631.18|1615.18|1
1641808720000|2022-01-10 09:58:40|1631.01|1615.01|1630.73|1614.73|1631.18|1615.18|1629.85|1613.85|6
1641808730000|2022-01-10 09:58:50|1630.5|1614.5|1630.15|1614.15|1630.83|1614.83|1630.15|1614.15|8
1641808740000|2022-01-10 09:59:00|1630.1|1614.1|1629.85|1613.85|1630.1|1614.1|1629.85|1613.85|2
1641808750000|2022-01-10 09:59:10|1630.83|1614.83|1630.4|1614.4|1631.43|1615.43|1630.4|1614.4|8
1641808760000|2022-01-10 09:59:20|1630.5|1614.5|1629.35|1613.35|1630.75|1614.75|1629.35|1613.35|7
1641808770000|2022-01-10 09:59:30|1629.09|1613.09|1627.5|1611.5|1629.1|1613.1|1627.1|1611.1|11
1641808780000|2022-01-10 09:59:40|1627.73|1611.73|1626.75|1610.75|1627.73|1611.73|1626.75|1610.75|5
1641808790000|2022-01-10 09:59:50|1627.51|1611.51|1626.45|1610.45|1627.51|1611.51|1626.45|1610.45|11
1641808800000|2022-01-10 10:00:00|1626.95|1610.95|1626.98|1610.98|1626.98|1610.98|1626.45|1610.45|6
1641808810000|2022-01-10 10:00:10|1626.72|1610.72|1626.71|1610.71|1626.72|1610.72|1625.4|1609.4|7
1641808820000|2022-01-10 10:00:20|1626.33|1610.33|1626.51|1610.51|1626.63|1610.63|1625.87|1609.87|12
1641808830000|2022-01-10 10:00:30|1625.87|1609.87|1626.51|1610.51|1626.63|1610.63|1625|1609|10
1641808840000|2022-01-10 10:00:40|1626.63|1610.63|1625.87|1609.87|1626.63|1610.63|1625.87|1609.87|7
1641808850000|2022-01-10 10:00:50|1626.63|1610.63|1626.63|1610.63|1626.63|1610.63|1626.02|1610.02|7
1641808860000|2022-01-10 10:01:00|1626.58|1610.58|1626.61|1610.61|1626.63|1610.63|1626.56|1610.56|5
1641808870000|2022-01-10 10:01:10|1625.87|1609.87|1626.61|1610.61|1626.61|1610.61|1625.7|1609.7|3
1641808880000|2022-01-10 10:01:20|1626.62|1610.62|1626.25|1610.25|1626.62|1610.62|1625.55|1609.55|10
1641808890000|2022-01-10 10:01:30|1625.39|1609.39|1623.85|1607.85|1625.39|1609.39|1623.43|1607.43|12
1641808900000|2022-01-10 10:01:40|1623.28|1607.28|1622.5|1606.5|1623.5|1607.5|1622.45|1606.45|9
1641808910000|2022-01-10 10:01:50|1622.75|1606.75|1622.28|1606.28|1622.75|1606.75|1622.13|1606.13|7
1641808920000|2022-01-10 10:02:00|1622.24|1606.24|1622.08|1606.08|1622.25|1606.25|1622.08|1606.08|5
1641808930000|2022-01-10 10:02:10|1621.63|1605.63|1621.2|1605.2|1621.68|1605.68|1621.2|1605.2|4
1641808940000|2022-01-10 10:02:20|1621.51|1605.51|1620.51|1604.51|1621.51|1605.51|1620.25|1604.25|12
1641808950000|2022-01-10 10:02:30|1619.75|1603.75|1620.09|1604.09|1620.09|1604.09|1619.75|1603.75|6
1641808960000|2022-01-10 10:02:40|1620.2|1604.2|1620.2|1604.2|1620.2|1604.2|1620.2|1604.2|1
1641808970000|2022-01-10 10:02:50|1619.7|1603.7|1619.59|1603.59|1619.76|1603.76|1618.75|1602.75|10
1641808980000|2022-01-10 10:03:00|1620.18|1604.18|1618.47|1602.47|1620.18|1604.18|1618.47|1602.47|6
1641808990000|2022-01-10 10:03:10|1618.64|1602.64|1618.06|1602.06|1618.64|1602.64|1618.06|1602.06|5
1641809000000|2022-01-10 10:03:20|1617.71|1601.71|1618.68|1602.68|1618.71|1602.71|1617.15|1601.15|10
1641809010000|2022-01-10 10:03:30|1618.69|1602.69|1619.58|1603.58|1619.58|1603.58|1618.69|1602.69|5
1641809020000|2022-01-10 10:03:40|1619.48|1603.48|1620.44|1604.44|1620.44|1604.44|1619.48|1603.48|6
1641809030000|2022-01-10 10:03:50|1620.5|1604.5|1621.11|1605.11|1621.11|1605.11|1620.5|1604.5|6
1641809040000|2022-01-10 10:04:00|1621.1|1605.1|1619.97|1603.97|1621.1|1605.1|1619.97|1603.97|7
1641809050000|2022-01-10 10:04:10|1620.12|1604.12|1620.82|1604.82|1621.09|1605.09|1620|1604|11
1641809060000|2022-01-10 10:04:20|1620.43|1604.43|1619.86|1603.86|1620.8|1604.8|1619.86|1603.86|11
1641809070000|2022-01-10 10:04:30|1619.87|1603.87|1619.66|1603.66|1619.88|1603.88|1619.15|1603.15|7
1641809080000|2022-01-10 10:04:40|1619.02|1603.02|1619.72|1603.72|1619.72|1603.72|1619.02|1603.02|4
1641809090000|2022-01-10 10:04:50|1619.66|1603.66|1620.16|1604.16|1620.16|1604.16|1619.45|1603.45|12
1641809100000|2022-01-10 10:05:00|1620.15|1604.15|1620.07|1604.07|1620.72|1604.72|1620.07|1604.07|15
1641809110000|2022-01-10 10:05:10|1620.01|1604.01|1618.9|1602.9|1620.01|1604.01|1618.9|1602.9|10
1641809120000|2022-01-10 10:05:20|1618.95|1602.95|1617.65|1601.65|1618.95|1602.95|1617.65|1601.65|11
1641809130000|2022-01-10 10:05:30|1617.83|1601.83|1617.21|1601.21|1617.83|1601.83|1617.21|1601.21|4
1641809140000|2022-01-10 10:05:40|1617.27|1601.27|1616.5|1600.5|1617.27|1601.27|1616.5|1600.5|9
1641809150000|2022-01-10 10:05:50|1616.92|1600.92|1616.63|1600.63|1616.92|1600.92|1616.2|1600.2|10
1641809160000|2022-01-10 10:06:00|1616.6|1600.6|1615.75|1599.75|1616.68|1600.68|1615.75|1599.75|11
1641809170000|2022-01-10 10:06:10|1615.54|1599.54|1615.25|1599.25|1615.54|1599.54|1615.25|1599.25|10
1641809180000|2022-01-10 10:06:20|1615.28|1599.28|1617.45|1601.45|1617.46|1601.46|1615.28|1599.28|12
1641809190000|2022-01-10 10:06:30|1617.64|1601.64|1620.6|1604.6|1620.64|1604.64|1617.5|1601.5|9
1641809200000|2022-01-10 10:06:40|1620.57|1604.57|1619.84|1603.84|1620.57|1604.57|1618.28|1602.28|18
1641809210000|2022-01-10 10:06:50|1619.78|1603.78|1619.84|1603.84|1619.84|1603.84|1619.78|1603.78|6
1641809220000|2022-01-10 10:07:00|1619.78|1603.78|1620.3|1604.3|1620.3|1604.3|1619.78|1603.78|5
1641809230000|2022-01-10 10:07:10|1620.2|1604.2|1619.65|1603.65|1620.2|1604.2|1619.37|1603.37|4
1641809240000|2022-01-10 10:07:20|1619.72|1603.72|1619.44|1603.44|1619.86|1603.86|1619.44|1603.44|4
1641809250000|2022-01-10 10:07:30|1619.75|1603.75|1619.74|1603.74|1619.95|1603.95|1619.5|1603.5|5
1641809260000|2022-01-10 10:07:40|1619.78|1603.78|1619.54|1603.54|1619.95|1603.95|1619|1603|5
1641809270000|2022-01-10 10:07:50|1619.52|1603.52|1619.45|1603.45|1619.73|1603.73|1619.37|1603.37|9
1641809280000|2022-01-10 10:08:00|1619.5|1603.5|1619.47|1603.47|1619.5|1603.5|1619.47|1603.47|2
1641809290000|2022-01-10 10:08:10|1619.5|1603.5|1619.47|1603.47|1619.5|1603.5|1619.47|1603.47|2
1641809300000|2022-01-10 10:08:20|1619.5|1603.5|1619.16|1603.16|1619.5|1603.5|1619.16|1603.16|8
1641809310000|2022-01-10 10:08:30|1619.05|1603.05|1618.79|1602.79|1619.05|1603.05|1618.79|1602.79|5
1641809320000|2022-01-10 10:08:40|1618.99|1602.99|1619.15|1603.15|1619.2|1603.2|1618.79|1602.79|7
1641809330000|2022-01-10 10:08:50|1619.22|1603.22|1619.5|1603.5|1619.5|1603.5|1619.22|1603.22|5
1641809340000|2022-01-10 10:09:00|1619.99|1603.99|1619.5|1603.5|1620.29|1604.29|1619.5|1603.5|6
1641809350000|2022-01-10 10:09:10|1619.1|1603.1|1619.1|1603.1|1619.1|1603.1|1619.1|1603.1|1
1641809360000|2022-01-10 10:09:20|1618.95|1602.95|1618.95|1602.95|1618.99|1602.99|1618.95|1602.95|5
1641809370000|2022-01-10 10:09:30|1618.97|1602.97|1618.71|1602.71|1618.97|1602.97|1618.71|1602.71|2
1641809380000|2022-01-10 10:09:40|1618.7|1602.7|1618.7|1602.7|1618.7|1602.7|1618.7|1602.7|1
1641809390000|2022-01-10 10:09:50|1618.82|1602.82|1618.82|1602.82|1618.82|1602.82|1618.82|1602.82|1
1641809400000|2022-01-10 10:10:00|1619.5|1603.5|1619.5|1603.5|1619.5|1603.5|1619.5|1603.5|1
1641809410000|2022-01-10 10:10:10|1619.15|1603.15|1619.62|1603.62|1619.64|1603.64|1619.15|1603.15|4
1641809420000|2022-01-10 10:10:20|1619.93|1603.93|1623.07|1607.07|1623.07|1607.07|1619.83|1603.83|21
1641809430000|2022-01-10 10:10:30|1623.72|1607.72|1623.93|1607.93|1623.93|1607.93|1623.5|1607.5|5
1641809440000|2022-01-10 10:10:40|1623.92|1607.92|1623.68|1607.68|1623.92|1607.92|1622.75|1606.75|8
1641809450000|2022-01-10 10:10:50|1623.65|1607.65|1623.98|1607.98|1623.98|1607.98|1623.45|1607.45|8
1641809460000|2022-01-10 10:11:00|1624.23|1608.23|1623.68|1607.68|1624.23|1608.23|1623.4|1607.4|11
1641809470000|2022-01-10 10:11:10|1623.76|1607.76|1625.08|1609.08|1625.08|1609.08|1623.76|1607.76|9
1641809480000|2022-01-10 10:11:20|1625.09|1609.09|1624.8|1608.8|1625.2|1609.2|1624.5|1608.5|17
1641809490000|2022-01-10 10:11:30|1624.79|1608.79|1624.4|1608.4|1625.08|1609.08|1624.4|1608.4|9
1641809500000|2022-01-10 10:11:40|1624.5|1608.5|1623.91|1607.91|1624.88|1608.88|1623.55|1607.55|10
1641809510000|2022-01-10 10:11:50|1623.55|1607.55|1624|1608|1624.7|1608.7|1623.55|1607.55|10
1641809520000|2022-01-10 10:12:00|1624.25|1608.25|1624.5|1608.5|1625.02|1609.02|1623.9|1607.9|9
1641809530000|2022-01-10 10:12:10|1624|1608|1624.76|1608.76|1624.76|1608.76|1624|1608|6
1641809540000|2022-01-10 10:12:20|1624.71|1608.71|1625.54|1609.54|1625.54|1609.54|1624.45|1608.45|8
1641809550000|2022-01-10 10:12:30|1625.24|1609.24|1623.65|1607.65|1625.24|1609.24|1623.65|1607.65|5
1641809560000|2022-01-10 10:12:40|1624.19|1608.19|1624.27|1608.27|1624.27|1608.27|1624.04|1608.04|4
1641809570000|2022-01-10 10:12:50|1624.26|1608.26|1623.9|1607.9|1624.26|1608.26|1623.88|1607.88|8
1641809580000|2022-01-10 10:13:00|1624.22|1608.22|1622.73|1606.73|1624.31|1608.31|1622.73|1606.73|10
1641809590000|2022-01-10 10:13:10|1622.72|1606.72|1624.51|1608.51|1624.63|1608.63|1622.72|1606.72|7
1641809600000|2022-01-10 10:13:20|1623.95|1607.95|1625.76|1609.76|1626|1610|1623.95|1607.95|7
1641809610000|2022-01-10 10:13:30|1625.64|1609.64|1626.88|1610.88|1626.88|1610.88|1625.64|1609.64|7
1641809620000|2022-01-10 10:13:40|1626.5|1610.5|1627.16|1611.16|1627.16|1611.16|1626.4|1610.4|7
1641809630000|2022-01-10 10:13:50|1626.15|1610.15|1626.68|1610.68|1626.68|1610.68|1626.15|1610.15|2
1641809640000|2022-01-10 10:14:00|1626.23|1610.23|1626.03|1610.03|1626.23|1610.23|1626.03|1610.03|3
1641809650000|2022-01-10 10:14:10|1625.77|1609.77|1626.46|1610.46|1626.49|1610.49|1625.77|1609.77|6
1641809660000|2022-01-10 10:14:20|1626.84|1610.84|1628.39|1612.39|1628.4|1612.4|1626.84|1610.84|5
1641809670000|2022-01-10 10:14:30|1628.75|1612.75|1629.99|1613.99|1629.99|1613.99|1628.75|1612.75|6
1641809680000|2022-01-10 10:14:40|1630.09|1614.09|1630.09|1614.09|1630.09|1614.09|1630|1614|4
1641809690000|2022-01-10 10:14:50|1629.96|1613.96|1630.64|1614.64|1630.64|1614.64|1629.5|1613.5|11
1641809700000|2022-01-10 10:15:00|1630.62|1614.62|1630.5|1614.5|1630.62|1614.62|1630.5|1614.5|2
1641809710000|2022-01-10 10:15:10|1630.05|1614.05|1630.13|1614.13|1630.62|1614.62|1630.05|1614.05|5
1641809720000|2022-01-10 10:15:20|1630.15|1614.15|1630.45|1614.45|1630.49|1614.49|1630.15|1614.15|7
1641809730000|2022-01-10 10:15:30|1630.49|1614.49|1630.49|1614.49|1630.49|1614.49|1630.4|1614.4|4
1641809740000|2022-01-10 10:15:40|1630.8|1614.8|1630.8|1614.8|1630.8|1614.8|1630.8|1614.8|1
1641809760000|2022-01-10 10:16:00|1630.9|1614.9|1631.5|1615.5|1631.5|1615.5|1630.9|1614.9|2
1641809770000|2022-01-10 10:16:10|1631.37|1615.37|1631.38|1615.38|1631.38|1615.38|1631.37|1615.37|2
1641809780000|2022-01-10 10:16:20|1631.42|1615.42|1631.46|1615.46|1631.46|1615.46|1631.42|1615.42|5
1641809790000|2022-01-10 10:16:30|1630.96|1614.96|1631|1615|1631|1615|1630.96|1614.96|2
1641809800000|2022-01-10 10:16:40|1630.96|1614.96|1631|1615|1631|1615|1630.96|1614.96|2
1641809810000|2022-01-10 10:16:50|1631.01|1615.01|1632.61|1616.61|1632.65|1616.65|1631|1615|14
1641809820000|2022-01-10 10:17:00|1632.63|1616.63|1632.37|1616.37|1632.63|1616.63|1632.3|1616.3|6
1641809830000|2022-01-10 10:17:10|1631.95|1615.95|1632.42|1616.42|1632.42|1616.42|1631.95|1615.95|4
1641809840000|2022-01-10 10:17:20|1632.37|1616.37|1632.46|1616.46|1632.5|1616.5|1632.37|1616.37|6
1641809860000|2022-01-10 10:17:40|1632.42|1616.42|1632.48|1616.48|1632.5|1616.5|1632.42|1616.42|4
1641809870000|2022-01-10 10:17:50|1632.5|1616.5|1632.42|1616.42|1632.5|1616.5|1632.42|1616.42|2
1641809880000|2022-01-10 10:18:00|1632.27|1616.27|1632.33|1616.33|1632.35|1616.35|1632.27|1616.27|5
1641809890000|2022-01-10 10:18:10|1632.31|1616.31|1632.33|1616.33|1632.33|1616.33|1632.31|1616.31|2
1641809900000|2022-01-10 10:18:20|1633.15|1617.15|1633.5|1617.5|1633.5|1617.5|1633.15|1617.15|2
1641809910000|2022-01-10 10:18:30|1633.25|1617.25|1633.55|1617.55|1633.6|1617.6|1633.25|1617.25|8
1641809920000|2022-01-10 10:18:40|1633.25|1617.25|1633.5|1617.5|1633.55|1617.55|1633.25|1617.25|4
1641809930000|2022-01-10 10:18:50|1633.45|1617.45|1633.57|1617.57|1633.84|1617.84|1633.3|1617.3|4
1641809940000|2022-01-10 10:19:00|1633.63|1617.63|1633.62|1617.62|1633.65|1617.65|1633.52|1617.52|6
1641809950000|2022-01-10 10:19:10|1633.65|1617.65|1635.66|1619.66|1635.66|1619.66|1633.52|1617.52|9
1641809960000|2022-01-10 10:19:20|1635.65|1619.65|1635.65|1619.65|1635.76|1619.76|1635.5|1619.5|14
1641809970000|2022-01-10 10:19:30|1635.5|1619.5|1635.9|1619.9|1636|1620|1635.5|1619.5|9
1641809980000|2022-01-10 10:19:40|1635.92|1619.92|1636.64|1620.64|1636.74|1620.74|1635.5|1619.5|9
1641809990000|2022-01-10 10:19:50|1636.74|1620.74|1638.43|1622.43|1638.49|1622.49|1636.64|1620.64|10
1641810000000|2022-01-10 10:20:00|1638.42|1622.42|1639.94|1623.94|1640.49|1624.49|1638.42|1622.42|12
1641810010000|2022-01-10 10:20:10|1639.89|1623.89|1639.79|1623.79|1639.89|1623.89|1639|1623|7
1641810020000|2022-01-10 10:20:20|1639.94|1623.94|1638.22|1622.22|1639.94|1623.94|1638.22|1622.22|7
1641810030000|2022-01-10 10:20:30|1637.34|1621.34|1638.07|1622.07|1638.22|1622.22|1637.34|1621.34|6
1641810040000|2022-01-10 10:20:40|1638.08|1622.08|1638.22|1622.22|1638.22|1622.22|1637.71|1621.71|7
1641810050000|2022-01-10 10:20:50|1638.05|1622.05|1638.22|1622.22|1638.22|1622.22|1638.05|1622.05|3
1641810060000|2022-01-10 10:21:00|1638.16|1622.16|1637.29|1621.29|1638.16|1622.16|1637.29|1621.29|8
1641810070000|2022-01-10 10:21:10|1636.85|1620.85|1635.84|1619.84|1636.85|1620.85|1635.84|1619.84|7
1641810080000|2022-01-10 10:21:20|1635.94|1619.94|1638.45|1622.45|1638.45|1622.45|1635.59|1619.59|16
1641810090000|2022-01-10 10:21:30|1638.46|1622.46|1638.41|1622.41|1638.55|1622.55|1638.32|1622.32|7
1641810100000|2022-01-10 10:21:40|1638.45|1622.45|1638|1622|1638.5|1622.5|1638|1622|6
1641810110000|2022-01-10 10:21:50|1638.11|1622.11|1638.45|1622.45|1638.86|1622.86|1638.07|1622.07|10
1641810120000|2022-01-10 10:22:00|1638.89|1622.89|1638.7|1622.7|1639|1623|1638.45|1622.45|7
1641810130000|2022-01-10 10:22:10|1638.5|1622.5|1639.5|1623.5|1639.5|1623.5|1638.25|1622.25|9
1641810140000|2022-01-10 10:22:20|1639.69|1623.69|1640.25|1624.25|1640.48|1624.48|1639.69|1623.69|7
1641810150000|2022-01-10 10:22:30|1640|1624|1638.96|1622.96|1640.32|1624.32|1638.96|1622.96|12
1641810160000|2022-01-10 10:22:40|1638.71|1622.71|1638.54|1622.54|1638.87|1622.87|1638.09|1622.09|5
1641810170000|2022-01-10 10:22:50|1638.09|1622.09|1636.22|1620.22|1638.58|1622.58|1635.5|1619.5|16
1641810180000|2022-01-10 10:23:00|1635.6|1619.6|1635.57|1619.57|1635.68|1619.68|1635|1619|5
1641810190000|2022-01-10 10:23:10|1635.68|1619.68|1634.72|1618.72|1635.68|1619.68|1633.91|1617.91|16
1641810200000|2022-01-10 10:23:20|1634.86|1618.86|1635.32|1619.32|1635.32|1619.32|1634.86|1618.86|3
1641810210000|2022-01-10 10:23:30|1635.22|1619.22|1635.22|1619.22|1635.22|1619.22|1634.65|1618.65|4
1641810220000|2022-01-10 10:23:40|1635.01|1619.01|1636.9|1620.9|1636.9|1620.9|1635.01|1619.01|10
1641810230000|2022-01-10 10:23:50|1637.4|1621.4|1637.5|1621.5|1637.5|1621.5|1636.9|1620.9|7
1641810240000|2022-01-10 10:24:00|1637.3|1621.3|1637.65|1621.65|1638.5|1622.5|1637.3|1621.3|5
1641810250000|2022-01-10 10:24:10|1638.5|1622.5|1639.12|1623.12|1639.12|1623.12|1638.3|1622.3|8
1641810260000|2022-01-10 10:24:20|1639|1623|1639.12|1623.12|1639.62|1623.62|1639|1623|6
1641810270000|2022-01-10 10:24:30|1639.14|1623.14|1639.84|1623.84|1639.84|1623.84|1639.14|1623.14|5
1641810280000|2022-01-10 10:24:40|1639|1623|1638.86|1622.86|1639.7|1623.7|1638.5|1622.5|6
1641810290000|2022-01-10 10:24:50|1638.71|1622.71|1639.01|1623.01|1639.07|1623.07|1638.5|1622.5|10
1641810300000|2022-01-10 10:25:00|1638.8|1622.8|1638.91|1622.91|1639.01|1623.01|1638.44|1622.44|4
1641810310000|2022-01-10 10:25:10|1638.44|1622.44|1639.21|1623.21|1639.37|1623.37|1638.44|1622.44|6
1641810320000|2022-01-10 10:25:20|1639.38|1623.38|1639.93|1623.93|1640.04|1624.04|1639.38|1623.38|8
1641810330000|2022-01-10 10:25:30|1639.95|1623.95|1639.9|1623.9|1639.95|1623.95|1639.6|1623.6|6
1641810340000|2022-01-10 10:25:40|1639.82|1623.82|1640.47|1624.47|1640.47|1624.47|1639.72|1623.72|9
1641810350000|2022-01-10 10:25:50|1640.72|1624.72|1640.75|1624.75|1640.75|1624.75|1640.72|1624.72|2
1641810360000|2022-01-10 10:26:00|1640.5|1624.5|1640.34|1624.34|1640.5|1624.5|1640.34|1624.34|3
1641810370000|2022-01-10 10:26:10|1640.47|1624.47|1640.55|1624.55|1640.55|1624.55|1640.47|1624.47|3
1641810380000|2022-01-10 10:26:20|1640.49|1624.49|1639.86|1623.86|1640.49|1624.49|1639.86|1623.86|6
1641810390000|2022-01-10 10:26:30|1639.31|1623.31|1638.14|1622.14|1639.31|1623.31|1637.93|1621.93|8
1641810400000|2022-01-10 10:26:40|1637.5|1621.5|1638.37|1622.37|1638.37|1622.37|1637.5|1621.5|6
1641810410000|2022-01-10 10:26:50|1638.43|1622.43|1638.43|1622.43|1638.43|1622.43|1638.29|1622.29|3
1641810420000|2022-01-10 10:27:00|1638.29|1622.29|1638.43|1622.43|1638.43|1622.43|1638.29|1622.29|2
1641810430000|2022-01-10 10:27:10|1638.29|1622.29|1637.97|1621.97|1638.43|1622.43|1637.57|1621.57|10
1641810440000|2022-01-10 10:27:20|1637.57|1621.57|1637.88|1621.88|1637.97|1621.97|1637.57|1621.57|3
1641810450000|2022-01-10 10:27:30|1637.98|1621.98|1637.75|1621.75|1637.98|1621.98|1637.57|1621.57|7
1641810460000|2022-01-10 10:27:40|1637.81|1621.81|1637.8|1621.8|1637.81|1621.81|1637.75|1621.75|6
1641810470000|2022-01-10 10:27:50|1637.31|1621.31|1637.16|1621.16|1637.31|1621.31|1636.59|1620.59|10
1641810480000|2022-01-10 10:28:00|1637.12|1621.12|1637.51|1621.51|1637.63|1621.63|1637.12|1621.12|4
1641810490000|2022-01-10 10:28:10|1637.41|1621.41|1637.41|1621.41|1637.41|1621.41|1637.41|1621.41|1
1641810500000|2022-01-10 10:28:20|1637.39|1621.39|1638.85|1622.85|1638.85|1622.85|1637.39|1621.39|5
1641810510000|2022-01-10 10:28:30|1639.35|1623.35|1639.23|1623.23|1639.35|1623.35|1639.23|1623.23|2
1641810520000|2022-01-10 10:28:40|1638.85|1622.85|1638.27|1622.27|1639.05|1623.05|1638.27|1622.27|5
1641810530000|2022-01-10 10:28:50|1637.87|1621.87|1636.5|1620.5|1637.87|1621.87|1636.25|1620.25|9
1641810540000|2022-01-10 10:29:00|1636.49|1620.49|1635.69|1619.69|1636.49|1620.49|1635.5|1619.5|6
1641810550000|2022-01-10 10:29:10|1635.85|1619.85|1637.09|1621.09|1637.09|1621.09|1635.85|1619.85|9
1641810560000|2022-01-10 10:29:20|1637.17|1621.17|1637.58|1621.58|1637.66|1621.66|1636.94|1620.94|16
1641810570000|2022-01-10 10:29:30|1637.46|1621.46|1636.95|1620.95|1637.46|1621.46|1636.86|1620.86|4
1641810580000|2022-01-10 10:29:40|1637.42|1621.42|1636.12|1620.12|1637.42|1621.42|1636.12|1620.12|11
1641810590000|2022-01-10 10:29:50|1635.84|1619.84|1636.5|1620.5|1636.5|1620.5|1635.84|1619.84|2
1641810600000|2022-01-10 10:30:00|1636.35|1620.35|1634.01|1618.01|1636.5|1620.5|1634.01|1618.01|8
1641810610000|2022-01-10 10:30:10|1633.35|1617.35|1634.06|1618.06|1634.06|1618.06|1633.35|1617.35|9
1641810620000|2022-01-10 10:30:20|1634.05|1618.05|1634.98|1618.98|1634.98|1618.98|1634.05|1618.05|8
1641810630000|2022-01-10 10:30:30|1634.75|1618.75|1634.93|1618.93|1635.36|1619.36|1634.49|1618.49|6
1641810650000|2022-01-10 10:30:50|1634.82|1618.82|1634.93|1618.93|1634.93|1618.93|1634.82|1618.82|2
1641810660000|2022-01-10 10:31:00|1633.95|1617.95|1634.91|1618.91|1634.91|1618.91|1633.65|1617.65|7
1641810670000|2022-01-10 10:31:10|1634.83|1618.83|1637.09|1621.09|1637.09|1621.09|1634.82|1618.82|13
1641810680000|2022-01-10 10:31:20|1636.37|1620.37|1637.24|1621.24|1637.98|1621.98|1636.37|1620.37|10
1641810690000|2022-01-10 10:31:30|1636.98|1620.98|1637.17|1621.17|1637.67|1621.67|1636.2|1620.2|7
1641810700000|2022-01-10 10:31:40|1637.3|1621.3|1638.05|1622.05|1638.05|1622.05|1637.24|1621.24|8
1641810710000|2022-01-10 10:31:50|1637.9|1621.9|1637.14|1621.14|1637.9|1621.9|1636.55|1620.55|9
1641810720000|2022-01-10 10:32:00|1637.25|1621.25|1637.35|1621.35|1637.47|1621.47|1637.12|1621.12|9
1641810730000|2022-01-10 10:32:10|1637.2|1621.2|1637.67|1621.67|1637.75|1621.75|1637.2|1621.2|3
1641810740000|2022-01-10 10:32:20|1636.7|1620.7|1637.45|1621.45|1637.45|1621.45|1636.7|1620.7|5
1641810750000|2022-01-10 10:32:30|1637.31|1621.31|1637.61|1621.61|1637.61|1621.61|1637.25|1621.25|4
1641810760000|2022-01-10 10:32:40|1637.46|1621.46|1637.46|1621.46|1637.46|1621.46|1637.46|1621.46|1
1641810770000|2022-01-10 10:32:50|1637.62|1621.62|1638.55|1622.55|1638.55|1622.55|1637.62|1621.62|8
1641810780000|2022-01-10 10:33:00|1638.5|1622.5|1639.94|1623.94|1640.09|1624.09|1638.5|1622.5|8
1641810790000|2022-01-10 10:33:10|1640.2|1624.2|1640.05|1624.05|1640.29|1624.29|1640.05|1624.05|4
1641810800000|2022-01-10 10:33:20|1640.29|1624.29|1639.68|1623.68|1640.29|1624.29|1639.5|1623.5|11
1641810810000|2022-01-10 10:33:30|1639.86|1623.86|1639.85|1623.85|1639.99|1623.99|1639.85|1623.85|3
1641810820000|2022-01-10 10:33:40|1640.47|1624.47|1639.94|1623.94|1640.54|1624.54|1639.94|1623.94|3
1641810830000|2022-01-10 10:33:50|1640.5|1624.5|1641.2|1625.2|1641.44|1625.44|1640.4|1624.4|8
1641810840000|2022-01-10 10:34:00|1642.02|1626.02|1643.24|1627.24|1643.24|1627.24|1642.02|1626.02|10
1641810850000|2022-01-10 10:34:10|1643.45|1627.45|1644.9|1628.9|1644.9|1628.9|1642.89|1626.89|10
1641810860000|2022-01-10 10:34:20|1644.5|1628.5|1643.75|1627.75|1644.65|1628.65|1643.75|1627.75|8
1641810870000|2022-01-10 10:34:30|1643.8|1627.8|1644.18|1628.18|1644.38|1628.38|1643.8|1627.8|4
1641810880000|2022-01-10 10:34:40|1644.48|1628.48|1643.9|1627.9|1644.48|1628.48|1643.9|1627.9|4
1641810900000|2022-01-10 10:35:00|1643.82|1627.82|1644.87|1628.87|1644.87|1628.87|1643.82|1627.82|4
1641810910000|2022-01-10 10:35:10|1644.52|1628.52|1644.53|1628.53|1644.53|1628.53|1644.52|1628.52|2
1641810920000|2022-01-10 10:35:20|1644.52|1628.52|1644.53|1628.53|1644.53|1628.53|1644.5|1628.5|3
1641810930000|2022-01-10 10:35:30|1644.4|1628.4|1644.53|1628.53|1644.53|1628.53|1644|1628|5
1641810950000|2022-01-10 10:35:50|1644.52|1628.52|1644.5|1628.5|1644.52|1628.52|1644.2|1628.2|6
1641810960000|2022-01-10 10:36:00|1644.52|1628.52|1645.6|1629.6|1645.7|1629.7|1644.52|1628.52|8
1641810980000|2022-01-10 10:36:20|1645.1|1629.1|1645.1|1629.1|1645.1|1629.1|1645.1|1629.1|1
1641810990000|2022-01-10 10:36:30|1644.83|1628.83|1644.83|1628.83|1644.83|1628.83|1644.83|1628.83|1
1641811000000|2022-01-10 10:36:40|1644.8|1628.8|1644.75|1628.75|1645.18|1629.18|1644.75|1628.75|6
1641811010000|2022-01-10 10:36:50|1644.33|1628.33|1643.14|1627.14|1644.38|1628.38|1642.55|1626.55|13
1641811020000|2022-01-10 10:37:00|1643.26|1627.26|1643.26|1627.26|1643.26|1627.26|1643.26|1627.26|1
1641811030000|2022-01-10 10:37:10|1643.25|1627.25|1641.79|1625.79|1643.25|1627.25|1641.7|1625.7|12
1641811040000|2022-01-10 10:37:20|1641.33|1625.33|1641.6|1625.6|1641.85|1625.85|1641.29|1625.29|10
1641811050000|2022-01-10 10:37:30|1641.76|1625.76|1641.2|1625.2|1641.76|1625.76|1640.52|1624.52|9
1641811060000|2022-01-10 10:37:40|1641.95|1625.95|1643.86|1627.86|1643.86|1627.86|1641.95|1625.95|12
1641811070000|2022-01-10 10:37:50|1644.16|1628.16|1645.6|1629.6|1645.6|1629.6|1644.01|1628.01|5
1641811080000|2022-01-10 10:38:00|1645|1629|1645.75|1629.75|1645.75|1629.75|1644.88|1628.88|7
1641811090000|2022-01-10 10:38:10|1646.5|1630.5|1646.5|1630.5|1646.7|1630.7|1646.5|1630.5|5
1641811100000|2022-01-10 10:38:20|1646.4|1630.4|1646.5|1630.5|1646.5|1630.5|1646.3|1630.3|6
1641811110000|2022-01-10 10:38:30|1646.4|1630.4|1646.4|1630.4|1646.4|1630.4|1646.4|1630.4|1
1641811120000|2022-01-10 10:38:40|1645.9|1629.9|1645.9|1629.9|1645.9|1629.9|1645.9|1629.9|1
1641811130000|2022-01-10 10:38:50|1646.3|1630.3|1646.5|1630.5|1646.5|1630.5|1646.3|1630.3|2
1641811140000|2022-01-10 10:39:00|1647.05|1631.05|1647|1631|1647.05|1631.05|1646.35|1630.35|11
1641811150000|2022-01-10 10:39:10|1647.12|1631.12|1649.89|1633.89|1650.8|1634.8|1647.12|1631.12|17
1641811160000|2022-01-10 10:39:20|1649.44|1633.44|1650.41|1634.41|1650.56|1634.56|1649.44|1633.44|12
1641811170000|2022-01-10 10:39:30|1650.49|1634.49|1649.88|1633.88|1650.61|1634.61|1649.88|1633.88|7
1641811180000|2022-01-10 10:39:40|1649.98|1633.98|1649.98|1633.98|1649.98|1633.98|1649.98|1633.98|1
1641811190000|2022-01-10 10:39:50|1650.3|1634.3|1650.45|1634.45|1650.91|1634.91|1650|1634|10
1641811200000|2022-01-10 10:40:00|1650.71|1634.71|1650.5|1634.5|1650.91|1634.91|1650.5|1634.5|8
1641811210000|2022-01-10 10:40:10|1650.83|1634.83|1650.03|1634.03|1650.83|1634.83|1650|1634|6
1641811220000|2022-01-10 10:40:20|1649.21|1633.21|1650.04|1634.04|1650.2|1634.2|1649.06|1633.06|9
1641811230000|2022-01-10 10:40:30|1649.93|1633.93|1650.16|1634.16|1650.83|1634.83|1649.93|1633.93|7
1641811240000|2022-01-10 10:40:40|1649.65|1633.65|1650.44|1634.44|1650.44|1634.44|1649.65|1633.65|2
1641811260000|2022-01-10 10:41:00|1649.21|1633.21|1649.58|1633.58|1650.44|1634.44|1649.21|1633.21|4
1641811270000|2022-01-10 10:41:10|1649.57|1633.57|1648.95|1632.95|1649.57|1633.57|1648.95|1632.95|3
1641811280000|2022-01-10 10:41:20|1648.86|1632.86|1649.01|1633.01|1649.01|1633.01|1648.86|1632.86|2
1641811290000|2022-01-10 10:41:30|1648.95|1632.95|1648.85|1632.85|1648.95|1632.95|1648.85|1632.85|2
1641811300000|2022-01-10 10:41:40|1648.8|1632.8|1648.75|1632.75|1648.8|1632.8|1648.69|1632.69|4
1641811310000|2022-01-10 10:41:50|1648.69|1632.69|1648.55|1632.55|1648.69|1632.69|1648.54|1632.54|3
1641811320000|2022-01-10 10:42:00|1648.54|1632.54|1649.15|1633.15|1649.15|1633.15|1648.54|1632.54|5
1641811330000|2022-01-10 10:42:10|1649|1633|1649|1633|1649|1633|1649|1633|1
1641811350000|2022-01-10 10:42:30|1648.69|1632.69|1648.69|1632.69|1648.69|1632.69|1648.69|1632.69|1
1641811360000|2022-01-10 10:42:40|1648.3|1632.3|1648.55|1632.55|1648.55|1632.55|1648.3|1632.3|4
1641811370000|2022-01-10 10:42:50|1648.24|1632.24|1648.24|1632.24|1648.24|1632.24|1648.24|1632.24|1
1641811380000|2022-01-10 10:43:00|1648.14|1632.14|1648.14|1632.14|1648.14|1632.14|1648.14|1632.14|1
1641811390000|2022-01-10 10:43:10|1647.77|1631.77|1647.86|1631.86|1647.86|1631.86|1647.77|1631.77|2
1641811400000|2022-01-10 10:43:20|1647.78|1631.78|1647.86|1631.86|1647.86|1631.86|1647.78|1631.78|3
1641811410000|2022-01-10 10:43:30|1647.78|1631.78|1647.82|1631.82|1647.86|1631.86|1647.78|1631.78|5
1641811420000|2022-01-10 10:43:40|1647.86|1631.86|1648.44|1632.44|1648.44|1632.44|1647.78|1631.78|4
1641811460000|2022-01-10 10:44:20|1648.31|1632.31|1648.44|1632.44|1648.44|1632.44|1647.78|1631.78|3
1641811470000|2022-01-10 10:44:30|1648.27|1632.27|1648.41|1632.41|1648.41|1632.41|1648.27|1632.27|2
1641811480000|2022-01-10 10:44:40|1648.57|1632.57|1648.87|1632.87|1648.87|1632.87|1648.5|1632.5|6
1641811490000|2022-01-10 10:44:50|1648.58|1632.58|1648.07|1632.07|1648.58|1632.58|1648.07|1632.07|2
1641811510000|2022-01-10 10:45:10|1648.29|1632.29|1648.51|1632.51|1648.51|1632.51|1648.18|1632.18|6
1641811530000|2022-01-10 10:45:30|1648.74|1632.74|1648.65|1632.65|1649.34|1633.34|1648.65|1632.65|8
1641811540000|2022-01-10 10:45:40|1649.34|1633.34|1649.34|1633.34|1649.34|1633.34|1649.34|1633.34|1
1641811550000|2022-01-10 10:45:50|1649.54|1633.54|1649.5|1633.5|1649.72|1633.72|1649.5|1633.5|3
1641811560000|2022-01-10 10:46:00|1649.89|1633.89|1650.3|1634.3|1650.3|1634.3|1649.5|1633.5|11
1641811570000|2022-01-10 10:46:10|1650.25|1634.25|1651.2|1635.2|1651.2|1635.2|1650.25|1634.25|9
1641811580000|2022-01-10 10:46:20|1651.35|1635.35|1652.5|1636.5|1652.5|1636.5|1651.35|1635.35|12
1641811590000|2022-01-10 10:46:30|1651.9|1635.9|1651.13|1635.13|1652.5|1636.5|1650.3|1634.3|12
1641811600000|2022-01-10 10:46:40|1650.58|1634.58|1650.22|1634.22|1650.58|1634.58|1650.22|1634.22|2
1641811610000|2022-01-10 10:46:50|1649.65|1633.65|1649.21|1633.21|1649.65|1633.65|1649.21|1633.21|2
1641811620000|2022-01-10 10:47:00|1648.41|1632.41|1649|1633|1649.21|1633.21|1648.41|1632.41|3
1641811630000|2022-01-10 10:47:10|1649.45|1633.45|1649.06|1633.06|1649.65|1633.65|1649.06|1633.06|6
1641811640000|2022-01-10 10:47:20|1649.17|1633.17|1649.17|1633.17|1649.17|1633.17|1649.17|1633.17|1
1641811650000|2022-01-10 10:47:30|1649.21|1633.21|1648.91|1632.91|1649.21|1633.21|1648.56|1632.56|4
1641811660000|2022-01-10 10:47:40|1648.56|1632.56|1649.17|1633.17|1649.17|1633.17|1648.56|1632.56|5
1641811670000|2022-01-10 10:47:50|1648.35|1632.35|1649.45|1633.45|1649.45|1633.45|1648.35|1632.35|10
1641811680000|2022-01-10 10:48:00|1649.5|1633.5|1651.24|1635.24|1651.24|1635.24|1649.5|1633.5|9
1641811690000|2022-01-10 10:48:10|1650.96|1634.96|1651.75|1635.75|1651.93|1635.93|1650.96|1634.96|10
1641811700000|2022-01-10 10:48:20|1651.8|1635.8|1649.8|1633.8|1651.88|1635.88|1649.72|1633.72|11
1641811710000|2022-01-10 10:48:30|1649.16|1633.16|1649.81|1633.81|1649.81|1633.81|1649.16|1633.16|4
1641811720000|2022-01-10 10:48:40|1649.88|1633.88|1650.24|1634.24|1650.24|1634.24|1649.36|1633.36|5
1641811730000|2022-01-10 10:48:50|1650.06|1634.06|1649.3|1633.3|1650.06|1634.06|1649.3|1633.3|3
1641811750000|2022-01-10 10:49:10|1649.53|1633.53|1649.53|1633.53|1649.53|1633.53|1649.53|1633.53|1
1641811760000|2022-01-10 10:49:20|1648.71|1632.71|1648.08|1632.08|1648.71|1632.71|1648.04|1632.04|6
1641811770000|2022-01-10 10:49:30|1648.04|1632.04|1648.04|1632.04|1648.57|1632.57|1647.48|1631.48|10
1641811780000|2022-01-10 10:49:40|1647.96|1631.96|1647.96|1631.96|1648.04|1632.04|1647.73|1631.73|6
1641811790000|2022-01-10 10:49:50|1648.04|1632.04|1650.18|1634.18|1650.18|1634.18|1648.04|1632.04|8
1641811800000|2022-01-10 10:50:00|1650.43|1634.43|1650.8|1634.8|1651.1|1635.1|1650.06|1634.06|18
1641811810000|2022-01-10 10:50:10|1650.5|1634.5|1650|1634|1651.03|1635.03|1650|1634|6
1641811820000|2022-01-10 10:50:20|1650.7|1634.7|1651.49|1635.49|1651.49|1635.49|1650.7|1634.7|3
1641811830000|2022-01-10 10:50:30|1650.7|1634.7|1650.59|1634.59|1651.49|1635.49|1650.59|1634.59|8
1641811840000|2022-01-10 10:50:40|1650.54|1634.54|1649.27|1633.27|1650.54|1634.54|1649.27|1633.27|4
1641811850000|2022-01-10 10:50:50|1649.51|1633.51|1649.41|1633.41|1649.51|1633.51|1649.01|1633.01|6
1641811860000|2022-01-10 10:51:00|1649.29|1633.29|1649.11|1633.11|1649.39|1633.39|1649.01|1633.01|7
1641811870000|2022-01-10 10:51:10|1648.89|1632.89|1648.89|1632.89|1648.89|1632.89|1648.89|1632.89|1
1641811890000|2022-01-10 10:51:30|1648.8|1632.8|1648.47|1632.47|1648.89|1632.89|1647.84|1631.84|10
1641811900000|2022-01-10 10:51:40|1648.39|1632.39|1648.45|1632.45|1648.5|1632.5|1648.39|1632.39|3
1641811910000|2022-01-10 10:51:50|1648.39|1632.39|1647.95|1631.95|1648.39|1632.39|1647.95|1631.95|8
1641811920000|2022-01-10 10:52:00|1648.12|1632.12|1648.12|1632.12|1648.12|1632.12|1648.03|1632.03|3
1641811930000|2022-01-10 10:52:10|1647.74|1631.74|1648.03|1632.03|1648.03|1632.03|1647.74|1631.74|2
1641811940000|2022-01-10 10:52:20|1648.06|1632.06|1647.67|1631.67|1648.06|1632.06|1647.67|1631.67|6
1641811950000|2022-01-10 10:52:30|1647.73|1631.73|1647.73|1631.73|1647.73|1631.73|1647.73|1631.73|1
1641811960000|2022-01-10 10:52:40|1647|1631|1647.73|1631.73|1647.73|1631.73|1647|1631|4
1641811970000|2022-01-10 10:52:50|1647.63|1631.63|1646.5|1630.5|1647.63|1631.63|1646.5|1630.5|9
1641811980000|2022-01-10 10:53:00|1647.08|1631.08|1647.2|1631.2|1647.2|1631.2|1647|1631|3
1641811990000|2022-01-10 10:53:10|1647.27|1631.27|1647.27|1631.27|1647.27|1631.27|1647.2|1631.2|3
1641812010000|2022-01-10 10:53:30|1647.2|1631.2|1646.69|1630.69|1647.27|1631.27|1646.69|1630.69|4
1641812020000|2022-01-10 10:53:40|1646.85|1630.85|1646.85|1630.85|1647|1631|1646.69|1630.69|6
1641812040000|2022-01-10 10:54:00|1647|1631|1647.4|1631.4|1647.5|1631.5|1647|1631|4
1641812050000|2022-01-10 10:54:10|1647.5|1631.5|1647.3|1631.3|1647.5|1631.5|1647.3|1631.3|2
1641812060000|2022-01-10 10:54:20|1647.05|1631.05|1647|1631|1647.05|1631.05|1647|1631|2
1641812070000|2022-01-10 10:54:30|1646.94|1630.94|1646.87|1630.87|1646.94|1630.94|1646.87|1630.87|2
1641812080000|2022-01-10 10:54:40|1646.63|1630.63|1646.47|1630.47|1646.63|1630.63|1646.47|1630.47|4
1641812090000|2022-01-10 10:54:50|1646.63|1630.63|1646.41|1630.41|1646.63|1630.63|1646.41|1630.41|2
1641812110000|2022-01-10 10:55:10|1646.46|1630.46|1646.41|1630.41|1646.46|1630.46|1646.41|1630.41|3
1641812120000|2022-01-10 10:55:20|1646.5|1630.5|1646.3|1630.3|1646.5|1630.5|1646.3|1630.3|5
1641812130000|2022-01-10 10:55:30|1646.41|1630.41|1646.41|1630.41|1646.41|1630.41|1646.41|1630.41|1
1641812140000|2022-01-10 10:55:40|1645.11|1629.11|1644.2|1628.2|1645.11|1629.11|1644.2|1628.2|4
1641812150000|2022-01-10 10:55:50|1644.22|1628.22|1644.06|1628.06|1644.24|1628.24|1644.06|1628.06|3
1641812160000|2022-01-10 10:56:00|1644.13|1628.13|1646.38|1630.38|1646.38|1630.38|1644.13|1628.13|7
1641812170000|2022-01-10 10:56:10|1646.35|1630.35|1650.02|1634.02|1650.02|1634.02|1646.35|1630.35|23
1641812180000|2022-01-10 10:56:20|1649.5|1633.5|1649.5|1633.5|1650.91|1634.91|1649.5|1633.5|10
1641812190000|2022-01-10 10:56:30|1650.13|1634.13|1648.38|1632.38|1650.13|1634.13|1648.38|1632.38|6
1641812200000|2022-01-10 10:56:40|1648.72|1632.72|1647.5|1631.5|1648.72|1632.72|1647.5|1631.5|7
1641812210000|2022-01-10 10:56:50|1648.05|1632.05|1646.45|1630.45|1648.23|1632.23|1646.05|1630.05|6
1641812220000|2022-01-10 10:57:00|1645.91|1629.91|1645.65|1629.65|1646.21|1630.21|1645.6|1629.6|8
1641812230000|2022-01-10 10:57:10|1645.88|1629.88|1645.48|1629.48|1645.88|1629.88|1645|1629|11
1641812240000|2022-01-10 10:57:20|1645.5|1629.5|1644.15|1628.15|1645.5|1629.5|1644.15|1628.15|8
1641812250000|2022-01-10 10:57:30|1644.79|1628.79|1644.46|1628.46|1644.95|1628.95|1644.15|1628.15|7
1641812260000|2022-01-10 10:57:40|1643.81|1627.81|1643.55|1627.55|1643.81|1627.81|1643.55|1627.55|3
1641812270000|2022-01-10 10:57:50|1643.83|1627.83|1643.62|1627.62|1644.16|1628.16|1643.59|1627.59|10
1641812280000|2022-01-10 10:58:00|1643.77|1627.77|1644.85|1628.85|1645.07|1629.07|1643.1|1627.1|23
1641812290000|2022-01-10 10:58:10|1644.81|1628.81|1646.65|1630.65|1646.65|1630.65|1644.81|1628.81|9
1641812300000|2022-01-10 10:58:20|1646.45|1630.45|1647.11|1631.11|1648.29|1632.29|1646.33|1630.33|12
1641812310000|2022-01-10 10:58:30|1647.46|1631.46|1648.09|1632.09|1648.09|1632.09|1647.46|1631.46|11
1641812320000|2022-01-10 10:58:40|1647.96|1631.96|1648.55|1632.55|1649.37|1633.37|1647.96|1631.96|17
1641812330000|2022-01-10 10:58:50|1648.44|1632.44|1649.19|1633.19|1649.19|1633.19|1648.44|1632.44|11
1641812340000|2022-01-10 10:59:00|1648.75|1632.75|1648.33|1632.33|1649.44|1633.44|1648.09|1632.09|7
1641812350000|2022-01-10 10:59:10|1647.5|1631.5|1647.42|1631.42|1648.27|1632.27|1647.42|1631.42|11
1641812360000|2022-01-10 10:59:20|1646.5|1630.5|1645.62|1629.62|1647.27|1631.27|1645.62|1629.62|7
1641812370000|2022-01-10 10:59:30|1645.12|1629.12|1643.85|1627.85|1645.12|1629.12|1643.85|1627.85|8
1641812380000|2022-01-10 10:59:40|1643.5|1627.5|1643.15|1627.15|1643.85|1627.85|1643.15|1627.15|5
1641812390000|2022-01-10 10:59:50|1643.62|1627.62|1643.57|1627.57|1643.62|1627.62|1643.15|1627.15|4
1641812400000|2022-01-10 11:00:00|1643.65|1627.65|1643.65|1627.65|1644|1628|1643.5|1627.5|8
1641812410000|2022-01-10 11:00:10|1643.75|1627.75|1642.61|1626.61|1643.75|1627.75|1642.6|1626.6|9
1641812420000|2022-01-10 11:00:20|1642.5|1626.5|1643.59|1627.59|1643.65|1627.65|1642.5|1626.5|17
1641812430000|2022-01-10 11:00:30|1643.5|1627.5|1643.57|1627.57|1643.65|1627.65|1643.5|1627.5|5
1641812440000|2022-01-10 11:00:40|1643.59|1627.59|1643.17|1627.17|1643.59|1627.59|1642.5|1626.5|7
1641812450000|2022-01-10 11:00:50|1643.25|1627.25|1642.11|1626.11|1643.25|1627.25|1641.23|1625.23|14
1641812460000|2022-01-10 11:01:00|1642.1|1626.1|1640.99|1624.99|1642.1|1626.1|1640.99|1624.99|3
1641812470000|2022-01-10 11:01:10|1641.04|1625.04|1641.09|1625.09|1641.09|1625.09|1641.04|1625.04|2
1641812480000|2022-01-10 11:01:20|1640.91|1624.91|1640.91|1624.91|1640.91|1624.91|1640.91|1624.91|1
1641812490000|2022-01-10 11:01:30|1640.71|1624.71|1640.61|1624.61|1640.71|1624.71|1640.55|1624.55|3
1641812500000|2022-01-10 11:01:40|1640.51|1624.51|1640.29|1624.29|1640.51|1624.51|1639.8|1623.8|5
1641812510000|2022-01-10 11:01:50|1640.41|1624.41|1639.95|1623.95|1640.41|1624.41|1639.7|1623.7|5
1641812520000|2022-01-10 11:02:00|1639.97|1623.97|1639.23|1623.23|1640.06|1624.06|1639|1623|8
1641812530000|2022-01-10 11:02:10|1638.51|1622.51|1636.95|1620.95|1638.51|1622.51|1634.5|1618.5|18
1641812540000|2022-01-10 11:02:20|1637.04|1621.04|1636.5|1620.5|1637.19|1621.19|1636.5|1620.5|7
1641812550000|2022-01-10 11:02:30|1637.09|1621.09|1634.57|1618.57|1637.09|1621.09|1634|1618|10
1641812560000|2022-01-10 11:02:40|1634.54|1618.54|1635.89|1619.89|1636.02|1620.02|1634.54|1618.54|12
1641812570000|2022-01-10 11:02:50|1635.86|1619.86|1635.6|1619.6|1636.43|1620.43|1635.6|1619.6|12
1641812580000|2022-01-10 11:03:00|1635|1619|1635.1|1619.1|1635.6|1619.6|1635|1619|7
1641812590000|2022-01-10 11:03:10|1634.88|1618.88|1635.12|1619.12|1635.22|1619.22|1634.5|1618.5|8
1641812600000|2022-01-10 11:03:20|1634.8|1618.8|1633.14|1617.14|1634.8|1618.8|1632.38|1616.38|11
1641812610000|2022-01-10 11:03:30|1633.29|1617.29|1633.98|1617.98|1634.81|1618.81|1633.29|1617.29|12
1641812620000|2022-01-10 11:03:40|1634.1|1618.1|1633.3|1617.3|1634.1|1618.1|1632.7|1616.7|9
1641812630000|2022-01-10 11:03:50|1632.89|1616.89|1633.45|1617.45|1633.45|1617.45|1632.89|1616.89|2
1641812650000|2022-01-10 11:04:10|1633.75|1617.75|1635.68|1619.68|1635.68|1619.68|1633.75|1617.75|9
1641812660000|2022-01-10 11:04:20|1635.66|1619.66|1636.2|1620.2|1636.2|1620.2|1635.66|1619.66|3
1641812670000|2022-01-10 11:04:30|1636.06|1620.06|1635.1|1619.1|1636.06|1620.06|1634.95|1618.95|11
1641812680000|2022-01-10 11:04:40|1635.58|1619.58|1635.18|1619.18|1635.58|1619.58|1634.8|1618.8|6
1641812690000|2022-01-10 11:04:50|1634.8|1618.8|1631.96|1615.96|1635.31|1619.31|1631.5|1615.5|20
1641812700000|2022-01-10 11:05:00|1632.13|1616.13|1633.28|1617.28|1633.28|1617.28|1632.13|1616.13|10
1641812710000|2022-01-10 11:05:10|1633.44|1617.44|1635|1619|1635|1619|1633.44|1617.44|11
1641812720000|2022-01-10 11:05:20|1634.99|1618.99|1635.01|1619.01|1635.27|1619.27|1634.25|1618.25|9
1641812730000|2022-01-10 11:05:30|1635.61|1619.61|1637.19|1621.19|1637.37|1621.37|1634.92|1618.92|15
1641812740000|2022-01-10 11:05:40|1638.34|1622.34|1638.95|1622.95|1639.1|1623.1|1638.1|1622.1|12
1641812750000|2022-01-10 11:05:50|1638.5|1622.5|1638.98|1622.98|1639.1|1623.1|1638.5|1622.5|9
1641812760000|2022-01-10 11:06:00|1639.1|1623.1|1635.82|1619.82|1639.1|1623.1|1635.32|1619.32|13
1641812770000|2022-01-10 11:06:10|1635|1619|1634.79|1618.79|1635.65|1619.65|1634.79|1618.79|6
1641812780000|2022-01-10 11:06:20|1634.89|1618.89|1634.13|1618.13|1634.89|1618.89|1633.5|1617.5|9
1641812790000|2022-01-10 11:06:30|1634.33|1618.33|1634.75|1618.75|1634.83|1618.83|1634.33|1618.33|5
1641812800000|2022-01-10 11:06:40|1634.83|1618.83|1635.44|1619.44|1635.47|1619.47|1634.83|1618.83|3
1641812810000|2022-01-10 11:06:50|1635.54|1619.54|1634.83|1618.83|1635.54|1619.54|1634.75|1618.75|6
1641812820000|2022-01-10 11:07:00|1635.03|1619.03|1635.66|1619.66|1635.66|1619.66|1634.5|1618.5|13
1641812830000|2022-01-10 11:07:10|1635.5|1619.5|1634.5|1618.5|1635.5|1619.5|1634.5|1618.5|9
1641812840000|2022-01-10 11:07:20|1634|1618|1634.34|1618.34|1634.92|1618.92|1634|1618|11
1641812850000|2022-01-10 11:07:30|1634.45|1618.45|1634.33|1618.33|1634.58|1618.58|1634.24|1618.24|8
1641812860000|2022-01-10 11:07:40|1634.22|1618.22|1634.22|1618.22|1634.22|1618.22|1634.22|1618.22|1
1641812870000|2022-01-10 11:07:50|1634.12|1618.12|1634.09|1618.09|1634.12|1618.12|1633.65|1617.65|6
1641812880000|2022-01-10 11:08:00|1634.23|1618.23|1633.5|1617.5|1634.23|1618.23|1633.5|1617.5|8
1641812890000|2022-01-10 11:08:10|1633.37|1617.37|1634.41|1618.41|1634.58|1618.58|1633.37|1617.37|9
1641812900000|2022-01-10 11:08:20|1634.16|1618.16|1633.23|1617.23|1634.16|1618.16|1633.23|1617.23|5
1641812910000|2022-01-10 11:08:30|1632.7|1616.7|1632.93|1616.93|1632.93|1616.93|1632.7|1616.7|2
1641812920000|2022-01-10 11:08:40|1633|1617|1632.2|1616.2|1633|1617|1632.2|1616.2|3
1641812930000|2022-01-10 11:08:50|1632.05|1616.05|1631.6|1615.6|1632.05|1616.05|1631.6|1615.6|5
1641812940000|2022-01-10 11:09:00|1631.7|1615.7|1631.5|1615.5|1631.7|1615.7|1631.5|1615.5|10
1641812960000|2022-01-10 11:09:20|1631.35|1615.35|1629.96|1613.96|1631.35|1615.35|1629.96|1613.96|7
1641812970000|2022-01-10 11:09:30|1630.02|1614.02|1628.65|1612.65|1630.02|1614.02|1628.4|1612.4|11
1641812980000|2022-01-10 11:09:40|1628.48|1612.48|1627.4|1611.4|1628.48|1612.48|1627.4|1611.4|8
1641812990000|2022-01-10 11:09:50|1626.7|1610.7|1626|1610|1626.7|1610.7|1626|1610|4
1641813000000|2022-01-10 11:10:00|1626.01|1610.01|1623.91|1607.91|1626.01|1610.01|1623.91|1607.91|10
1641813010000|2022-01-10 11:10:10|1624.01|1608.01|1625.51|1609.51|1625.51|1609.51|1623.16|1607.16|19
1641813020000|2022-01-10 11:10:20|1625.01|1609.01|1623.55|1607.55|1625.02|1609.02|1623.49|1607.49|16
1641813030000|2022-01-10 11:10:30|1623.46|1607.46|1622.85|1606.85|1624|1608|1622.85|1606.85|8
1641813040000|2022-01-10 11:10:40|1623|1607|1623.05|1607.05|1623.7|1607.7|1622.58|1606.58|15
1641813050000|2022-01-10 11:10:50|1622.6|1606.6|1623.5|1607.5|1623.5|1607.5|1622.6|1606.6|9
1641813060000|2022-01-10 11:11:00|1623.3|1607.3|1622.5|1606.5|1623.35|1607.35|1622.5|1606.5|7
1641813070000|2022-01-10 11:11:10|1622.27|1606.27|1621.77|1605.77|1622.37|1606.37|1621.77|1605.77|9
1641813080000|2022-01-10 11:11:20|1621.92|1605.92|1621.73|1605.73|1622.04|1606.04|1621.35|1605.35|12
1641813090000|2022-01-10 11:11:30|1621.43|1605.43|1621.76|1605.76|1621.76|1605.76|1621.15|1605.15|9
1641813100000|2022-01-10 11:11:40|1622.54|1606.54|1624.5|1608.5|1624.5|1608.5|1622.3|1606.3|16
1641813110000|2022-01-10 11:11:50|1623.55|1607.55|1624.5|1608.5|1624.5|1608.5|1623.55|1607.55|11
1641813120000|2022-01-10 11:12:00|1624.05|1608.05|1624.5|1608.5|1624.5|1608.5|1624.05|1608.05|3
1641813130000|2022-01-10 11:12:10|1624.59|1608.59|1625.34|1609.34|1625.51|1609.51|1624.48|1608.48|8
1641813140000|2022-01-10 11:12:20|1625.14|1609.14|1627.75|1611.75|1627.75|1611.75|1625.13|1609.13|17
1641813150000|2022-01-10 11:12:30|1627.5|1611.5|1627.1|1611.1|1629.06|1613.06|1627|1611|16
1641813160000|2022-01-10 11:12:40|1626.7|1610.7|1626.35|1610.35|1626.75|1610.75|1626|1610|10
1641813170000|2022-01-10 11:12:50|1626.5|1610.5|1626.53|1610.53|1627.26|1611.26|1626.42|1610.42|19
1641813180000|2022-01-10 11:13:00|1626.5|1610.5|1626.75|1610.75|1627.31|1611.31|1626.5|1610.5|8
1641813190000|2022-01-10 11:13:10|1626.86|1610.86|1628.5|1612.5|1629.15|1613.15|1626.67|1610.67|10
1641813200000|2022-01-10 11:13:20|1628.7|1612.7|1630.5|1614.5|1630.5|1614.5|1628.5|1612.5|17
1641813210000|2022-01-10 11:13:30|1630.8|1614.8|1631.5|1615.5|1631.5|1615.5|1630.5|1614.5|6
1641813220000|2022-01-10 11:13:40|1631.59|1615.59|1631.71|1615.71|1631.71|1615.71|1630.5|1614.5|12
1641813230000|2022-01-10 11:13:50|1631.7|1615.7|1633.5|1617.5|1633.5|1617.5|1631.7|1615.7|12
1641813240000|2022-01-10 11:14:00|1633.79|1617.79|1633.67|1617.67|1634.65|1618.65|1633.55|1617.55|9
1641813250000|2022-01-10 11:14:10|1633.88|1617.88|1633.5|1617.5|1634.36|1618.36|1633.5|1617.5|11
1641813260000|2022-01-10 11:14:20|1633.95|1617.95|1633.43|1617.43|1633.95|1617.95|1633.05|1617.05|8
1641813270000|2022-01-10 11:14:30|1633.5|1617.5|1633.5|1617.5|1633.5|1617.5|1633.5|1617.5|1
1641813280000|2022-01-10 11:14:40|1634|1618|1629.81|1613.81|1634|1618|1629.81|1613.81|10
1641813290000|2022-01-10 11:14:50|1630.17|1614.17|1631|1615|1631.2|1615.2|1628|1612|21
1641813300000|2022-01-10 11:15:00|1631.19|1615.19|1629|1613|1631.24|1615.24|1629|1613|12
1641813310000|2022-01-10 11:15:10|1629.05|1613.05|1628|1612|1629.06|1613.06|1628|1612|10
1641813320000|2022-01-10 11:15:20|1627.81|1611.81|1626.37|1610.37|1628|1612|1626.37|1610.37|11
1641813330000|2022-01-10 11:15:30|1626.36|1610.36|1624.5|1608.5|1626.36|1610.36|1624.5|1608.5|12
1641813340000|2022-01-10 11:15:40|1624.76|1608.76|1625.59|1609.59|1625.75|1609.75|1624.5|1608.5|10
1641813350000|2022-01-10 11:15:50|1625.9|1609.9|1625.89|1609.89|1625.9|1609.9|1625.59|1609.59|5
1641813360000|2022-01-10 11:16:00|1625.59|1609.59|1627|1611|1627|1611|1625.59|1609.59|7
1641813370000|2022-01-10 11:16:10|1626.75|1610.75|1627.73|1611.73|1627.77|1611.77|1626.35|1610.35|9
1641813380000|2022-01-10 11:16:20|1627.65|1611.65|1628.36|1612.36|1628.36|1612.36|1627.47|1611.47|10
1641813390000|2022-01-10 11:16:30|1628.35|1612.35|1629.35|1613.35|1629.35|1613.35|1628.11|1612.11|12
1641813400000|2022-01-10 11:16:40|1629.29|1613.29|1630.98|1614.98|1631.5|1615.5|1629.29|1613.29|14
1641813410000|2022-01-10 11:16:50|1630.7|1614.7|1629.88|1613.88|1631.2|1615.2|1629.75|1613.75|10
1641813420000|2022-01-10 11:17:00|1630|1614|1631.39|1615.39|1631.5|1615.5|1629.75|1613.75|13
1641813430000|2022-01-10 11:17:10|1631.37|1615.37|1632.65|1616.65|1632.69|1616.69|1631.37|1615.37|16
1641813440000|2022-01-10 11:17:20|1633.5|1617.5|1633.69|1617.69|1633.94|1617.94|1633.44|1617.44|4
1641813450000|2022-01-10 11:17:30|1633.8|1617.8|1634.15|1618.15|1634.5|1618.5|1633.8|1617.8|5
1641813460000|2022-01-10 11:17:40|1634.24|1618.24|1634.5|1618.5|1634.5|1618.5|1634.24|1618.24|6
1641813470000|2022-01-10 11:17:50|1634.24|1618.24|1634.5|1618.5|1634.5|1618.5|1634.13|1618.13|7
1641813480000|2022-01-10 11:18:00|1634.2|1618.2|1634|1618|1634.5|1618.5|1634|1618|3
1641813490000|2022-01-10 11:18:10|1633.7|1617.7|1633.53|1617.53|1634.4|1618.4|1633.5|1617.5|11
1641813500000|2022-01-10 11:18:20|1633.5|1617.5|1634.53|1618.53|1634.54|1618.54|1633.5|1617.5|10
1641813510000|2022-01-10 11:18:30|1634.7|1618.7|1635.21|1619.21|1635.35|1619.35|1634.53|1618.53|13
1641813520000|2022-01-10 11:18:40|1634.76|1618.76|1635|1619|1635|1619|1634.76|1618.76|3
1641813530000|2022-01-10 11:18:50|1635.5|1619.5|1635.45|1619.45|1635.5|1619.5|1635.05|1619.05|4
1641813540000|2022-01-10 11:19:00|1635.4|1619.4|1637.28|1621.28|1637.28|1621.28|1635.4|1619.4|12
1641813550000|2022-01-10 11:19:10|1637.23|1621.23|1638.56|1622.56|1638.56|1622.56|1637.13|1621.13|16
1641813560000|2022-01-10 11:19:20|1638.39|1622.39|1638.56|1622.56|1638.56|1622.56|1638.39|1622.39|6
1641813570000|2022-01-10 11:19:30|1638.48|1622.48|1638.64|1622.64|1638.79|1622.79|1638.48|1622.48|6
1641813580000|2022-01-10 11:19:40|1638.58|1622.58|1638.58|1622.58|1638.61|1622.61|1638.58|1622.58|3
1641813590000|2022-01-10 11:19:50|1638.5|1622.5|1638.56|1622.56|1638.58|1622.58|1638.39|1622.39|5
1641813600000|2022-01-10 11:20:00|1638.64|1622.64|1638.13|1622.13|1638.69|1622.69|1638.13|1622.13|10
1641813610000|2022-01-10 11:20:10|1638.03|1622.03|1636.95|1620.95|1638.56|1622.56|1636.93|1620.93|12
1641813620000|2022-01-10 11:20:20|1636.93|1620.93|1635.62|1619.62|1636.93|1620.93|1635|1619|13
1641813630000|2022-01-10 11:20:30|1635.5|1619.5|1636.42|1620.42|1636.48|1620.48|1635.5|1619.5|10
1641813640000|2022-01-10 11:20:40|1636.39|1620.39|1635.73|1619.73|1636.42|1620.42|1635.73|1619.73|5
1641813650000|2022-01-10 11:20:50|1635.82|1619.82|1633|1617|1635.82|1619.82|1633|1617|13
1641813660000|2022-01-10 11:21:00|1632.5|1616.5|1632.6|1616.6|1632.79|1616.79|1632.5|1616.5|4
1641813670000|2022-01-10 11:21:10|1632.59|1616.59|1635.45|1619.45|1635.45|1619.45|1632.59|1616.59|10
1641813680000|2022-01-10 11:21:20|1635.46|1619.46|1636.5|1620.5|1636.5|1620.5|1635.31|1619.31|6
1641813690000|2022-01-10 11:21:30|1635.95|1619.95|1635.5|1619.5|1635.95|1619.95|1635.5|1619.5|2
1641813700000|2022-01-10 11:21:40|1635.44|1619.44|1635.35|1619.35|1635.44|1619.44|1635.04|1619.04|4
1641813710000|2022-01-10 11:21:50|1635.5|1619.5|1635.41|1619.41|1636|1620|1635.05|1619.05|12
1641813720000|2022-01-10 11:22:00|1635.39|1619.39|1632.55|1616.55|1635.39|1619.39|1632.55|1616.55|11
1641813730000|2022-01-10 11:22:10|1632.5|1616.5|1631.5|1615.5|1632.74|1616.74|1631.5|1615.5|18
1641813740000|2022-01-10 11:22:20|1631.93|1615.93|1630.51|1614.51|1632.6|1616.6|1630.51|1614.51|16
1641813750000|2022-01-10 11:22:30|1629.71|1613.71|1630.5|1614.5|1630.57|1614.57|1629.5|1613.5|15
1641813760000|2022-01-10 11:22:40|1630.57|1614.57|1630.61|1614.61|1630.61|1614.61|1630.5|1614.5|11
1641813770000|2022-01-10 11:22:50|1630.59|1614.59|1630.69|1614.69|1630.74|1614.74|1630.5|1614.5|6
1641813780000|2022-01-10 11:23:00|1630.45|1614.45|1630.5|1614.5|1631.5|1615.5|1630.45|1614.45|6
1641813790000|2022-01-10 11:23:10|1630.65|1614.65|1629.95|1613.95|1631.41|1615.41|1629.95|1613.95|10
1641813800000|2022-01-10 11:23:20|1630.3|1614.3|1630.04|1614.04|1630.65|1614.65|1630.04|1614.04|8
1641813810000|2022-01-10 11:23:30|1629.81|1613.81|1629.69|1613.69|1630.22|1614.22|1628.52|1612.52|16
1641813820000|2022-01-10 11:23:40|1629.7|1613.7|1630.34|1614.34|1630.48|1614.48|1629.7|1613.7|7
1641813830000|2022-01-10 11:23:50|1629.98|1613.98|1629.7|1613.7|1630.48|1614.48|1629.7|1613.7|6
1641813840000|2022-01-10 11:24:00|1629.09|1613.09|1628.15|1612.15|1629.09|1613.09|1628.15|1612.15|5
1641813850000|2022-01-10 11:24:10|1628.3|1612.3|1627.6|1611.6|1628.3|1612.3|1626.65|1610.65|13
1641813860000|2022-01-10 11:24:20|1627.77|1611.77|1628.5|1612.5|1628.5|1612.5|1627.65|1611.65|13
1641813870000|2022-01-10 11:24:30|1628.27|1612.27|1628.5|1612.5|1628.5|1612.5|1627.8|1611.8|6
1641813880000|2022-01-10 11:24:40|1628.34|1612.34|1628.41|1612.41|1628.5|1612.5|1627.95|1611.95|7
1641813890000|2022-01-10 11:24:50|1628.27|1612.27|1628.5|1612.5|1628.5|1612.5|1628.27|1612.27|6
1641813900000|2022-01-10 11:25:00|1628.55|1612.55|1627.77|1611.77|1628.6|1612.6|1627.77|1611.77|5
1641813910000|2022-01-10 11:25:10|1627.5|1611.5|1626.35|1610.35|1627.77|1611.77|1626.35|1610.35|12
1641813920000|2022-01-10 11:25:20|1626.06|1610.06|1625.6|1609.6|1626.06|1610.06|1625.6|1609.6|6
1641813930000|2022-01-10 11:25:30|1625.5|1609.5|1625.5|1609.5|1625.5|1609.5|1625.5|1609.5|1
1641813950000|2022-01-10 11:25:50|1625|1609|1624.5|1608.5|1625|1609|1623.5|1607.5|8
1641813960000|2022-01-10 11:26:00|1624.98|1608.98|1626.5|1610.5|1626.5|1610.5|1624.74|1608.74|10
1641813970000|2022-01-10 11:26:10|1626.4|1610.4|1626.8|1610.8|1626.8|1610.8|1626.21|1610.21|5
1641813980000|2022-01-10 11:26:20|1627.3|1611.3|1629.27|1613.27|1629.27|1613.27|1627.3|1611.3|11
1641813990000|2022-01-10 11:26:30|1629.03|1613.03|1628.53|1612.53|1629.03|1613.03|1628.52|1612.52|6
1641814000000|2022-01-10 11:26:40|1628.52|1612.52|1627|1611|1628.53|1612.53|1626|1610|14
1641814010000|2022-01-10 11:26:50|1626.9|1610.9|1626|1610|1626.9|1610.9|1626|1610|6
1641814020000|2022-01-10 11:27:00|1626.12|1610.12|1626.5|1610.5|1626.8|1610.8|1625.95|1609.95|10
1641814030000|2022-01-10 11:27:10|1626.69|1610.69|1627.6|1611.6|1627.6|1611.6|1626.69|1610.69|6
1641814040000|2022-01-10 11:27:20|1627.75|1611.75|1626|1610|1627.75|1611.75|1626|1610|12
1641814050000|2022-01-10 11:27:30|1625.82|1609.82|1623.5|1607.5|1626.07|1610.07|1623.15|1607.15|15
1641814060000|2022-01-10 11:27:40|1624.05|1608.05|1624.5|1608.5|1624.5|1608.5|1624|1608|10
1641814070000|2022-01-10 11:27:50|1624.49|1608.49|1626|1610|1626.5|1610.5|1624.49|1608.49|11
1641814080000|2022-01-10 11:28:00|1626.5|1610.5|1628.6|1612.6|1628.6|1612.6|1626.1|1610.1|20
1641814090000|2022-01-10 11:28:10|1628.42|1612.42|1629.35|1613.35|1629.42|1613.42|1628.42|1612.42|11
1641814100000|2022-01-10 11:28:20|1629.42|1613.42|1630.5|1614.5|1630.5|1614.5|1629.35|1613.35|11
1641814110000|2022-01-10 11:28:30|1630.13|1614.13|1628.55|1612.55|1630.13|1614.13|1628.55|1612.55|9
1641814120000|2022-01-10 11:28:40|1629.05|1613.05|1630.6|1614.6|1630.6|1614.6|1629.05|1613.05|11
1641814130000|2022-01-10 11:28:50|1630.68|1614.68|1630.62|1614.62|1630.68|1614.68|1630.48|1614.48|4
1641814140000|2022-01-10 11:29:00|1630.68|1614.68|1631.2|1615.2|1631.2|1615.2|1630.48|1614.48|9
1641814150000|2022-01-10 11:29:10|1631.25|1615.25|1632.8|1616.8|1632.8|1616.8|1631.25|1615.25|8
1641814160000|2022-01-10 11:29:20|1632.72|1616.72|1633.5|1617.5|1633.6|1617.6|1632.5|1616.5|13
1641814170000|2022-01-10 11:29:30|1633.46|1617.46|1633.6|1617.6|1633.72|1617.72|1633.46|1617.46|3
1641814180000|2022-01-10 11:29:40|1633.64|1617.64|1634.4|1618.4|1634.4|1618.4|1633.64|1617.64|3
1641814190000|2022-01-10 11:29:50|1634.5|1618.5|1634.41|1618.41|1634.5|1618.5|1634.26|1618.26|5
1641814200000|2022-01-10 11:30:00|1634.6|1618.6|1632|1616|1634.7|1618.7|1632|1616|11
1641814210000|2022-01-10 11:30:10|1632.19|1616.19|1632.5|1616.5|1632.5|1616.5|1632.19|1616.19|2
1641814220000|2022-01-10 11:30:20|1632.1|1616.1|1632.06|1616.06|1632.5|1616.5|1632|1616|10
1641814230000|2022-01-10 11:30:30|1631.52|1615.52|1633.41|1617.41|1633.41|1617.41|1631.52|1615.52|20
1641814240000|2022-01-10 11:30:40|1633.3|1617.3|1635.99|1619.99|1636.04|1620.04|1633.3|1617.3|19
1641814250000|2022-01-10 11:30:50|1636|1620|1637.2|1621.2|1637.25|1621.25|1636|1620|9
1641814260000|2022-01-10 11:31:00|1636.47|1620.47|1635.5|1619.5|1636.7|1620.7|1635.5|1619.5|7
1641814270000|2022-01-10 11:31:10|1635.56|1619.56|1635.8|1619.8|1635.8|1619.8|1635.5|1619.5|4
1641814280000|2022-01-10 11:31:20|1636.29|1620.29|1636.7|1620.7|1636.7|1620.7|1636.29|1620.29|7
1641814290000|2022-01-10 11:31:30|1636.69|1620.69|1637.4|1621.4|1637.5|1621.5|1636.69|1620.69|6
1641814300000|2022-01-10 11:31:40|1637.45|1621.45|1638.56|1622.56|1638.62|1622.62|1637.45|1621.45|6
1641814310000|2022-01-10 11:31:50|1638.58|1622.58|1640.47|1624.47|1640.47|1624.47|1638.58|1622.58|10
1641814320000|2022-01-10 11:32:00|1640.39|1624.39|1640.6|1624.6|1640.8|1624.8|1640.39|1624.39|14
1641814330000|2022-01-10 11:32:10|1640.57|1624.57|1642.5|1626.5|1642.5|1626.5|1640.57|1624.57|11
1641814340000|2022-01-10 11:32:20|1642.6|1626.6|1642.75|1626.75|1642.93|1626.93|1641.9|1625.9|10
1641814350000|2022-01-10 11:32:30|1643.13|1627.13|1643.61|1627.61|1643.73|1627.73|1643|1627|7
1641814360000|2022-01-10 11:32:40|1643.86|1627.86|1644.03|1628.03|1644.38|1628.38|1643.5|1627.5|14
1641814370000|2022-01-10 11:32:50|1644.52|1628.52|1645.42|1629.42|1645.42|1629.42|1644.52|1628.52|8
1641814380000|2022-01-10 11:33:00|1645.33|1629.33|1644.78|1628.78|1645.75|1629.75|1644.78|1628.78|10
1641814390000|2022-01-10 11:33:10|1644.65|1628.65|1642.5|1626.5|1644.78|1628.78|1642.5|1626.5|11
1641814400000|2022-01-10 11:33:20|1642.72|1626.72|1644.4|1628.4|1644.52|1628.52|1642.72|1626.72|8
1641814410000|2022-01-10 11:33:30|1644.63|1628.63|1646.5|1630.5|1646.5|1630.5|1644.5|1628.5|14
1641814420000|2022-01-10 11:33:40|1647|1631|1646.68|1630.68|1647.5|1631.5|1646.68|1630.68|8
1641814430000|2022-01-10 11:33:50|1646.72|1630.72|1647.85|1631.85|1648.5|1632.5|1646.72|1630.72|14
1641814440000|2022-01-10 11:34:00|1648.35|1632.35|1648.5|1632.5|1648.5|1632.5|1647.88|1631.88|8
1641814450000|2022-01-10 11:34:10|1648|1632|1647.6|1631.6|1648|1632|1647.5|1631.5|5
1641814460000|2022-01-10 11:34:20|1647.9|1631.9|1647.98|1631.98|1648.49|1632.49|1647.5|1631.5|7
1641814470000|2022-01-10 11:34:30|1648.08|1632.08|1647.95|1631.95|1648.08|1632.08|1647.6|1631.6|4
1641814480000|2022-01-10 11:34:40|1647.69|1631.69|1648.49|1632.49|1648.49|1632.49|1647.69|1631.69|5
1641814490000|2022-01-10 11:34:50|1647.99|1631.99|1646.5|1630.5|1647.99|1631.99|1646.5|1630.5|6
1641814500000|2022-01-10 11:35:00|1646.35|1630.35|1646.35|1630.35|1646.35|1630.35|1646.35|1630.35|1
1641814510000|2022-01-10 11:35:10|1646.5|1630.5|1644.69|1628.69|1646.5|1630.5|1644.5|1628.5|18
1641814520000|2022-01-10 11:35:20|1644.5|1628.5|1644|1628|1644.89|1628.89|1643.8|1627.8|10
1641814530000|2022-01-10 11:35:30|1643.81|1627.81|1642.48|1626.48|1643.86|1627.86|1642.48|1626.48|11
1641814540000|2022-01-10 11:35:40|1642.5|1626.5|1644.35|1628.35|1644.35|1628.35|1642.5|1626.5|11
1641814550000|2022-01-10 11:35:50|1644.63|1628.63|1645.94|1629.94|1645.94|1629.94|1644.6|1628.6|9
1641814560000|2022-01-10 11:36:00|1646.32|1630.32|1646.5|1630.5|1647.2|1631.2|1646.32|1630.32|10
1641814570000|2022-01-10 11:36:10|1646.35|1630.35|1646.4|1630.4|1646.4|1630.4|1646.35|1630.35|2
1641814580000|2022-01-10 11:36:20|1646.49|1630.49|1646.5|1630.5|1647.3|1631.3|1646.49|1630.49|5
1641814590000|2022-01-10 11:36:30|1646.05|1630.05|1646|1630|1646.05|1630.05|1645.1|1629.1|10
1641814600000|2022-01-10 11:36:40|1646.06|1630.06|1646.83|1630.83|1647.41|1631.41|1646.06|1630.06|11
1641814610000|2022-01-10 11:36:50|1646.73|1630.73|1647.33|1631.33|1647.44|1631.44|1646.64|1630.64|12
1641814620000|2022-01-10 11:37:00|1647.03|1631.03|1646.67|1630.67|1647.03|1631.03|1646.5|1630.5|5
1641814630000|2022-01-10 11:37:10|1646.93|1630.93|1647.5|1631.5|1647.55|1631.55|1646.93|1630.93|9
1641814640000|2022-01-10 11:37:20|1647.25|1631.25|1646.83|1630.83|1647.25|1631.25|1646.78|1630.78|4
1641814650000|2022-01-10 11:37:30|1646.35|1630.35|1645.5|1629.5|1646.35|1630.35|1645.5|1629.5|9
1641814660000|2022-01-10 11:37:40|1645.3|1629.3|1645.85|1629.85|1646.1|1630.1|1645.3|1629.3|8
1641814670000|2022-01-10 11:37:50|1646.05|1630.05|1645.5|1629.5|1646.05|1630.05|1645.48|1629.48|4
1641814680000|2022-01-10 11:38:00|1645.6|1629.6|1646.94|1630.94|1646.98|1630.98|1645.6|1629.6|9
1641814690000|2022-01-10 11:38:10|1647.17|1631.17|1647.2|1631.2|1647.5|1631.5|1647.17|1631.17|3
1641814700000|2022-01-10 11:38:20|1647.5|1631.5|1648.5|1632.5|1648.5|1632.5|1647.15|1631.15|11
1641814710000|2022-01-10 11:38:30|1647.9|1631.9|1649.5|1633.5|1649.5|1633.5|1647.9|1631.9|9
1641814720000|2022-01-10 11:38:40|1649.46|1633.46|1649.42|1633.42|1649.46|1633.46|1649.42|1633.42|2
1641814730000|2022-01-10 11:38:50|1649.5|1633.5|1651.5|1635.5|1651.6|1635.6|1649.5|1633.5|12
1641814740000|2022-01-10 11:39:00|1651.9|1635.9|1650|1634|1652.5|1636.5|1650|1634|11
1641814750000|2022-01-10 11:39:10|1650.05|1634.05|1647.88|1631.88|1650.05|1634.05|1647.5|1631.5|10
1641814760000|2022-01-10 11:39:20|1647.9|1631.9|1648.05|1632.05|1648.05|1632.05|1647.5|1631.5|6
1641814770000|2022-01-10 11:39:30|1648.14|1632.14|1648.5|1632.5|1648.5|1632.5|1648.05|1632.05|7
1641814780000|2022-01-10 11:39:40|1648.73|1632.73|1648.63|1632.63|1649.46|1633.46|1648.4|1632.4|11
1641814790000|2022-01-10 11:39:50|1648.6|1632.6|1649.5|1633.5|1649.53|1633.53|1648.6|1632.6|4
1641814800000|2022-01-10 11:40:00|1649.45|1633.45|1648.82|1632.82|1649.45|1633.45|1648.82|1632.82|4
1641814810000|2022-01-10 11:40:10|1649.02|1633.02|1649.47|1633.47|1649.47|1633.47|1649.02|1633.02|5
1641814820000|2022-01-10 11:40:20|1649.48|1633.48|1649.46|1633.46|1649.7|1633.7|1649.37|1633.37|5
1641814830000|2022-01-10 11:40:30|1649.55|1633.55|1648.5|1632.5|1649.55|1633.55|1648.5|1632.5|7
1641814840000|2022-01-10 11:40:40|1648.1|1632.1|1646.72|1630.72|1648.18|1632.18|1646.72|1630.72|12
1641814850000|2022-01-10 11:40:50|1646.5|1630.5|1647|1631|1647.03|1631.03|1646.5|1630.5|7
1641814860000|2022-01-10 11:41:00|1647.02|1631.02|1647.49|1631.49|1647.64|1631.64|1647.02|1631.02|11
1641814870000|2022-01-10 11:41:10|1647.48|1631.48|1645.06|1629.06|1647.5|1631.5|1645.06|1629.06|15
1641814880000|2022-01-10 11:41:20|1645|1629|1645|1629|1645|1629|1644.5|1628.5|4
1641814890000|2022-01-10 11:41:30|1645.07|1629.07|1645.68|1629.68|1645.68|1629.68|1645|1629|5
1641814900000|2022-01-10 11:41:40|1645.91|1629.91|1648.44|1632.44|1648.44|1632.44|1645.88|1629.88|13
1641814910000|2022-01-10 11:41:50|1648.5|1632.5|1649|1633|1649|1633|1647.75|1631.75|8
1641814920000|2022-01-10 11:42:00|1648.5|1632.5|1648.5|1632.5|1648.85|1632.85|1648.5|1632.5|3
1641814930000|2022-01-10 11:42:10|1648.3|1632.3|1647.2|1631.2|1648.43|1632.43|1647.2|1631.2|12
1641814940000|2022-01-10 11:42:20|1647.15|1631.15|1647.5|1631.5|1647.61|1631.61|1647.04|1631.04|9
1641814950000|2022-01-10 11:42:30|1647.75|1631.75|1648.68|1632.68|1648.68|1632.68|1647.72|1631.72|7
1641814960000|2022-01-10 11:42:40|1649.1|1633.1|1649.15|1633.15|1649.15|1633.15|1649.1|1633.1|2
1641814970000|2022-01-10 11:42:50|1649|1633|1649.5|1633.5|1649.5|1633.5|1649|1633|4
1641814980000|2022-01-10 11:43:00|1649.51|1633.51|1650.2|1634.2|1650.6|1634.6|1649.5|1633.5|15
1641814990000|2022-01-10 11:43:10|1650.31|1634.31|1649.77|1633.77|1650.69|1634.69|1649.77|1633.77|9
1641815000000|2022-01-10 11:43:20|1649.82|1633.82|1649.88|1633.88|1650.2|1634.2|1649.75|1633.75|7
1641815010000|2022-01-10 11:43:30|1650|1634|1649.91|1633.91|1650.25|1634.25|1649.91|1633.91|4
1641815020000|2022-01-10 11:43:40|1650.03|1634.03|1648.92|1632.92|1650.03|1634.03|1648.92|1632.92|7
1641815030000|2022-01-10 11:43:50|1648.19|1632.19|1648.1|1632.1|1648.5|1632.5|1647.8|1631.8|7
1641815040000|2022-01-10 11:44:00|1648.35|1632.35|1647|1631|1648.35|1632.35|1647|1631|8
1641815050000|2022-01-10 11:44:10|1647.15|1631.15|1646.5|1630.5|1647.15|1631.15|1646.5|1630.5|5
1641815060000|2022-01-10 11:44:20|1646.25|1630.25|1646.54|1630.54|1646.58|1630.58|1645.15|1629.15|18
1641815070000|2022-01-10 11:44:30|1647.09|1631.09|1647.98|1631.98|1648.5|1632.5|1646.99|1630.99|17
1641815080000|2022-01-10 11:44:40|1647.89|1631.89|1645.5|1629.5|1647.89|1631.89|1645.5|1629.5|20
1641815090000|2022-01-10 11:44:50|1645.65|1629.65|1645.53|1629.53|1645.91|1629.91|1645.5|1629.5|10
1641815100000|2022-01-10 11:45:00|1645.5|1629.5|1645.56|1629.56|1646.5|1630.5|1644.55|1628.55|17
1641815110000|2022-01-10 11:45:10|1645.5|1629.5|1648.31|1632.31|1648.5|1632.5|1645.45|1629.45|16
1641815120000|2022-01-10 11:45:20|1648.11|1632.11|1648.99|1632.99|1649.49|1633.49|1648.11|1632.11|9
1641815130000|2022-01-10 11:45:30|1648.88|1632.88|1648|1632|1648.88|1632.88|1648|1632|3
1641815140000|2022-01-10 11:45:40|1647.89|1631.89|1647|1631|1647.89|1631.89|1646.5|1630.5|7
1641815150000|2022-01-10 11:45:50|1647.13|1631.13|1647|1631|1647.13|1631.13|1647|1631|2
1641815160000|2022-01-10 11:46:00|1647.18|1631.18|1645.5|1629.5|1647.18|1631.18|1645.5|1629.5|11
1641815170000|2022-01-10 11:46:10|1645.1|1629.1|1644.5|1628.5|1645.25|1629.25|1644.5|1628.5|7
1641815180000|2022-01-10 11:46:20|1645.01|1629.01|1645.5|1629.5|1645.6|1629.6|1645.01|1629.01|5
1641815190000|2022-01-10 11:46:30|1645.09|1629.09|1645.5|1629.5|1645.79|1629.79|1645|1629|9
1641815200000|2022-01-10 11:46:40|1645.72|1629.72|1646.82|1630.82|1646.84|1630.84|1645.5|1629.5|17
1641815210000|2022-01-10 11:46:50|1647.64|1631.64|1648.37|1632.37|1648.37|1632.37|1647.49|1631.49|9
1641815220000|2022-01-10 11:47:00|1648.2|1632.2|1647.99|1631.99|1648.5|1632.5|1647.64|1631.64|9
1641815230000|2022-01-10 11:47:10|1648.14|1632.14|1647.5|1631.5|1648.14|1632.14|1647.5|1631.5|7
1641815240000|2022-01-10 11:47:20|1647.57|1631.57|1647.49|1631.49|1647.98|1631.98|1646.97|1630.97|14
1641815250000|2022-01-10 11:47:30|1647.73|1631.73|1648.49|1632.49|1648.58|1632.58|1647.73|1631.73|10
1641815260000|2022-01-10 11:47:40|1648.43|1632.43|1648.48|1632.48|1648.5|1632.5|1648.43|1632.43|4
1641815270000|2022-01-10 11:47:50|1648.5|1632.5|1648.49|1632.49|1648.5|1632.5|1648.43|1632.43|4
1641815280000|2022-01-10 11:48:00|1648.24|1632.24|1647|1631|1648.24|1632.24|1647|1631|8
1641815290000|2022-01-10 11:48:10|1646.87|1630.87|1646.87|1630.87|1647.37|1631.37|1646.87|1630.87|4
1641815300000|2022-01-10 11:48:20|1646.5|1630.5|1647.35|1631.35|1647.43|1631.43|1646.5|1630.5|9
1641815310000|2022-01-10 11:48:30|1647.29|1631.29|1647.5|1631.5|1647.6|1631.6|1647.29|1631.29|3
1641815320000|2022-01-10 11:48:40|1647.6|1631.6|1647.5|1631.5|1648.5|1632.5|1647.5|1631.5|7
1641815330000|2022-01-10 11:48:50|1647.48|1631.48|1647.48|1631.48|1647.5|1631.5|1647.48|1631.48|3
1641815340000|2022-01-10 11:49:00|1647.45|1631.45|1646.25|1630.25|1647.45|1631.45|1646.25|1630.25|9
1641815350000|2022-01-10 11:49:10|1646|1630|1645.88|1629.88|1646|1630|1645.55|1629.55|9
1641815360000|2022-01-10 11:49:20|1645.5|1629.5|1645.72|1629.72|1646|1630|1645.25|1629.25|7
1641815370000|2022-01-10 11:49:30|1645.5|1629.5|1645.5|1629.5|1645.6|1629.6|1645.5|1629.5|4
1641815380000|2022-01-10 11:49:40|1645.73|1629.73|1644.6|1628.6|1645.73|1629.73|1644.5|1628.5|9
1641815390000|2022-01-10 11:49:50|1644.48|1628.48|1644.48|1628.48|1644.48|1628.48|1644.48|1628.48|1
1641815400000|2022-01-10 11:50:00|1644.55|1628.55|1643|1627|1644.55|1628.55|1642.88|1626.88|8
1641815410000|2022-01-10 11:50:10|1643.15|1627.15|1645.5|1629.5|1645.56|1629.56|1643.15|1627.15|11
1641815420000|2022-01-10 11:50:20|1645.29|1629.29|1645.34|1629.34|1645.34|1629.34|1645.29|1629.29|2
1641815430000|2022-01-10 11:50:30|1645.5|1629.5|1645.56|1629.56|1646.24|1630.24|1645.5|1629.5|7
1641815440000|2022-01-10 11:50:40|1645.67|1629.67|1644.88|1628.88|1645.67|1629.67|1644.88|1628.88|6
1641815450000|2022-01-10 11:50:50|1644.55|1628.55|1645.74|1629.74|1645.74|1629.74|1644.55|1628.55|11
1641815460000|2022-01-10 11:51:00|1645.5|1629.5|1645.06|1629.06|1645.5|1629.5|1644.85|1628.85|9
1641815470000|2022-01-10 11:51:10|1644.85|1628.85|1642.39|1626.39|1644.85|1628.85|1642.39|1626.39|12
1641815480000|2022-01-10 11:51:20|1642.24|1626.24|1640.83|1624.83|1642.24|1626.24|1640.83|1624.83|7
1641815490000|2022-01-10 11:51:30|1640.5|1624.5|1638.38|1622.38|1640.5|1624.5|1638.38|1622.38|10
1641815500000|2022-01-10 11:51:40|1638.43|1622.43|1637.76|1621.76|1638.83|1622.83|1637.76|1621.76|13
1641815510000|2022-01-10 11:51:50|1637.99|1621.99|1637.55|1621.55|1638.35|1622.35|1637.55|1621.55|7
1641815520000|2022-01-10 11:52:00|1637.5|1621.5|1635.5|1619.5|1637.5|1621.5|1635.5|1619.5|9
1641815530000|2022-01-10 11:52:10|1635.46|1619.46|1634.27|1618.27|1635.46|1619.46|1634.27|1618.27|4
1641815540000|2022-01-10 11:52:20|1634.12|1618.12|1633.64|1617.64|1634.12|1618.12|1632.64|1616.64|14
1641815550000|2022-01-10 11:52:30|1633.4|1617.4|1634.44|1618.44|1635.16|1619.16|1633.4|1617.4|12
1641815560000|2022-01-10 11:52:40|1634.33|1618.33|1633.1|1617.1|1634.5|1618.5|1633.1|1617.1|6
1641815570000|2022-01-10 11:52:50|1633.25|1617.25|1634.44|1618.44|1634.6|1618.6|1633.25|1617.25|5
1641815580000|2022-01-10 11:53:00|1634.18|1618.18|1633.5|1617.5|1634.18|1618.18|1633.5|1617.5|9
1641815590000|2022-01-10 11:53:10|1633.66|1617.66|1633.25|1617.25|1633.81|1617.81|1633.22|1617.22|9
1641815600000|2022-01-10 11:53:20|1633|1617|1631.5|1615.5|1633.25|1617.25|1631.5|1615.5|10
1641815610000|2022-01-10 11:53:30|1631.29|1615.29|1631.63|1615.63|1631.63|1615.63|1630.75|1614.75|13
1641815620000|2022-01-10 11:53:40|1631.5|1615.5|1630.38|1614.38|1631.81|1615.81|1630.38|1614.38|13
1641815630000|2022-01-10 11:53:50|1630.27|1614.27|1629.5|1613.5|1630.27|1614.27|1629.47|1613.47|5
1641815640000|2022-01-10 11:54:00|1629.6|1613.6|1629.87|1613.87|1629.96|1613.96|1629.6|1613.6|12
1641815650000|2022-01-10 11:54:10|1629.77|1613.77|1628.33|1612.33|1629.77|1613.77|1627.8|1611.8|16
1641815660000|2022-01-10 11:54:20|1628.58|1612.58|1626.65|1610.65|1628.59|1612.59|1626.65|1610.65|14
1641815670000|2022-01-10 11:54:30|1626.85|1610.85|1628.18|1612.18|1628.18|1612.18|1626.5|1610.5|14
1641815680000|2022-01-10 11:54:40|1628.13|1612.13|1626.98|1610.98|1628.8|1612.8|1626.98|1610.98|11
1641815690000|2022-01-10 11:54:50|1626.5|1610.5|1625.15|1609.15|1626.5|1610.5|1625.15|1609.15|7
1641815700000|2022-01-10 11:55:00|1624.5|1608.5|1624.94|1608.94|1625.44|1609.44|1624.09|1608.09|13
1641815710000|2022-01-10 11:55:10|1625.44|1609.44|1625.38|1609.38|1626|1610|1625.38|1609.38|9
1641815720000|2022-01-10 11:55:20|1624.88|1608.88|1624.52|1608.52|1624.88|1608.88|1624.52|1608.52|5
1641815730000|2022-01-10 11:55:30|1624.77|1608.77|1625.5|1609.5|1625.5|1609.5|1624.52|1608.52|3
1641815740000|2022-01-10 11:55:40|1625.58|1609.58|1626.82|1610.82|1626.82|1610.82|1625.58|1609.58|6
1641815750000|2022-01-10 11:55:50|1626.7|1610.7|1628|1612|1628|1612|1626|1610|19
1641815760000|2022-01-10 11:56:00|1628.35|1612.35|1627.96|1611.96|1628.35|1612.35|1627.96|1611.96|4
1641815770000|2022-01-10 11:56:10|1627.86|1611.86|1626.5|1610.5|1627.86|1611.86|1626.5|1610.5|15
1641815780000|2022-01-10 11:56:20|1626.87|1610.87|1627.5|1611.5|1627.5|1611.5|1626.5|1610.5|7
1641815790000|2022-01-10 11:56:30|1627.2|1611.2|1627.2|1611.2|1627.2|1611.2|1627.2|1611.2|1
1641815800000|2022-01-10 11:56:40|1627.5|1611.5|1626.5|1610.5|1627.5|1611.5|1626.5|1610.5|4
1641815810000|2022-01-10 11:56:50|1626.75|1610.75|1626|1610|1626.75|1610.75|1626|1610|6
1641815820000|2022-01-10 11:57:00|1625.6|1609.6|1625|1609|1625.6|1609.6|1624.2|1608.2|10
1641815830000|2022-01-10 11:57:10|1624.9|1608.9|1624.88|1608.88|1625.2|1609.2|1624.88|1608.88|6
1641815840000|2022-01-10 11:57:20|1624.9|1608.9|1624.09|1608.09|1624.9|1608.9|1624.09|1608.09|9
1641815850000|2022-01-10 11:57:30|1624|1608|1625|1609|1625.5|1609.5|1623.5|1607.5|16
1641815860000|2022-01-10 11:57:40|1624.29|1608.29|1624|1608|1624.5|1608.5|1624|1608|5
1641815870000|2022-01-10 11:57:50|1623.9|1607.9|1623.69|1607.69|1623.9|1607.9|1623|1607|13
1641815880000|2022-01-10 11:58:00|1623.82|1607.82|1624.13|1608.13|1624.72|1608.72|1623.82|1607.82|11
1641815890000|2022-01-10 11:58:10|1624.31|1608.31|1624.5|1608.5|1624.87|1608.87|1624|1608|10
1641815900000|2022-01-10 11:58:20|1624.4|1608.4|1623.5|1607.5|1624.4|1608.4|1623.5|1607.5|5
1641815910000|2022-01-10 11:58:30|1623.13|1607.13|1620.84|1604.84|1623.13|1607.13|1620.84|1604.84|14
1641815920000|2022-01-10 11:58:40|1621.05|1605.05|1623|1607|1623|1607|1620.28|1604.28|13
1641815930000|2022-01-10 11:58:50|1622.88|1606.88|1625.5|1609.5|1625.5|1609.5|1622.86|1606.86|19
1641815940000|2022-01-10 11:59:00|1625|1609|1625.3|1609.3|1625.5|1609.5|1625|1609|5
1641815950000|2022-01-10 11:59:10|1626.5|1610.5|1626.2|1610.2|1627.15|1611.15|1626.2|1610.2|15
1641815960000|2022-01-10 11:59:20|1626|1610|1624.5|1608.5|1626|1610|1624.5|1608.5|9
1641815970000|2022-01-10 11:59:30|1624.58|1608.58|1622.8|1606.8|1624.58|1608.58|1622.5|1606.5|19
1641815980000|2022-01-10 11:59:40|1622.89|1606.89|1624.5|1608.5|1624.5|1608.5|1622.89|1606.89|5
1641815990000|2022-01-10 11:59:50|1624|1608|1623.76|1607.76|1624.5|1608.5|1623.76|1607.76|4
1641816000000|2022-01-10 12:00:00|1623.65|1607.65|1622.13|1606.13|1624.5|1608.5|1622.13|1606.13|14
1641816010000|2022-01-10 12:00:10|1621.98|1605.98|1623.14|1607.14|1623.39|1607.39|1621.5|1605.5|19
1641816020000|2022-01-10 12:00:20|1623.39|1607.39|1624.88|1608.88|1625.44|1609.44|1623.14|1607.14|12
1641816030000|2022-01-10 12:00:30|1624.95|1608.95|1626|1610|1626.5|1610.5|1624.95|1608.95|7
1641816040000|2022-01-10 12:00:40|1625.5|1609.5|1625.5|1609.5|1625.5|1609.5|1624.5|1608.5|5
1641816050000|2022-01-10 12:00:50|1625.75|1609.75|1626.04|1610.04|1626.15|1610.15|1625.5|1609.5|6
1641816060000|2022-01-10 12:01:00|1626.5|1610.5|1625.85|1609.85|1626.5|1610.5|1625.75|1609.75|10
1641816070000|2022-01-10 12:01:10|1626.44|1610.44|1626.54|1610.54|1626.54|1610.54|1626.04|1610.04|9
1641816080000|2022-01-10 12:01:20|1626.5|1610.5|1629|1613|1629.45|1613.45|1626.5|1610.5|10
1641816090000|2022-01-10 12:01:30|1629.11|1613.11|1631|1615|1631|1615|1629|1613|11
1641816100000|2022-01-10 12:01:40|1630.67|1614.67|1632.37|1616.37|1632.37|1616.37|1630.67|1614.67|15
1641816110000|2022-01-10 12:01:50|1632.1|1616.1|1631.92|1615.92|1632.37|1616.37|1631.92|1615.92|6
1641816120000|2022-01-10 12:02:00|1631.4|1615.4|1630.5|1614.5|1631.4|1615.4|1630.5|1614.5|4
1641816130000|2022-01-10 12:02:10|1630.29|1614.29|1627.86|1611.86|1630.29|1614.29|1627.86|1611.86|11
1641816140000|2022-01-10 12:02:20|1627.36|1611.36|1626.03|1610.03|1627.36|1611.36|1625.77|1609.77|23
1641816150000|2022-01-10 12:02:30|1625.78|1609.78|1623.75|1607.75|1625.78|1609.78|1623.75|1607.75|11
1641816160000|2022-01-10 12:02:40|1623.79|1607.79|1623.25|1607.25|1623.79|1607.79|1623|1607|9
1641816170000|2022-01-10 12:02:50|1622.98|1606.98|1621.89|1605.89|1623|1607|1621.89|1605.89|14
1641816180000|2022-01-10 12:03:00|1621.9|1605.9|1620.45|1604.45|1621.9|1605.9|1620.45|1604.45|9
1641816190000|2022-01-10 12:03:10|1619.95|1603.95|1620.45|1604.45|1620.45|1604.45|1619.36|1603.36|9
1641816200000|2022-01-10 12:03:20|1619.5|1603.5|1618.6|1602.6|1619.5|1603.5|1618.6|1602.6|8
1641816210000|2022-01-10 12:03:30|1618.85|1602.85|1618.33|1602.33|1619.1|1603.1|1618.22|1602.22|7
1641816220000|2022-01-10 12:03:40|1618.29|1602.29|1617.8|1601.8|1618.36|1602.36|1617.8|1601.8|4
1641816230000|2022-01-10 12:03:50|1617.5|1601.5|1617.45|1601.45|1617.5|1601.5|1617.08|1601.08|6
1641816240000|2022-01-10 12:04:00|1617.31|1601.31|1616.5|1600.5|1617.31|1601.31|1616|1600|8
1641816250000|2022-01-10 12:04:10|1616.64|1600.64|1617.14|1601.14|1617.81|1601.81|1616.5|1600.5|9
1641816260000|2022-01-10 12:04:20|1616.95|1600.95|1615.5|1599.5|1616.95|1600.95|1615|1599|6
1641816270000|2022-01-10 12:04:30|1615.13|1599.13|1614.5|1598.5|1615.13|1599.13|1614.43|1598.43|7
1641816280000|2022-01-10 12:04:40|1614.3|1598.3|1613.3|1597.3|1614.4|1598.4|1613.3|1597.3|13
1641816290000|2022-01-10 12:04:50|1613.51|1597.51|1611.5|1595.5|1613.51|1597.51|1611.37|1595.37|10
1641816300000|2022-01-10 12:05:00|1611.15|1595.15|1610.5|1594.5|1611.15|1595.15|1609.5|1593.5|15
1641816310000|2022-01-10 12:05:10|1610.68|1594.68|1612.5|1596.5|1612.5|1596.5|1610.5|1594.5|13
1641816320000|2022-01-10 12:05:20|1612.77|1596.77|1614.64|1598.64|1615|1599|1612.77|1596.77|13
1641816330000|2022-01-10 12:05:30|1614.5|1598.5|1614.45|1598.45|1614.5|1598.5|1614|1598|9
1641816340000|2022-01-10 12:05:40|1614.59|1598.59|1615.87|1599.87|1616.22|1600.22|1614.59|1598.59|8
1641816350000|2022-01-10 12:05:50|1615.83|1599.83|1617.85|1601.85|1617.85|1601.85|1615.83|1599.83|8
1641816360000|2022-01-10 12:06:00|1617.72|1601.72|1618.9|1602.9|1619|1603|1617.72|1601.72|9
1641816370000|2022-01-10 12:06:10|1619|1603|1619|1603|1619.3|1603.3|1619|1603|3
1641816380000|2022-01-10 12:06:20|1618.5|1602.5|1618|1602|1618.5|1602.5|1618|1602|2
1641816390000|2022-01-10 12:06:30|1618.17|1602.17|1618.45|1602.45|1618.63|1602.63|1618.17|1602.17|5
1641816400000|2022-01-10 12:06:40|1618.78|1602.78|1619|1603|1619.5|1603.5|1618.5|1602.5|10
1641816410000|2022-01-10 12:06:50|1618.9|1602.9|1619.11|1603.11|1619.11|1603.11|1618.9|1602.9|5
1641816420000|2022-01-10 12:07:00|1619|1603|1618.5|1602.5|1619.5|1603.5|1618.5|1602.5|11
1641816430000|2022-01-10 12:07:10|1618.7|1602.7|1620.84|1604.84|1620.84|1604.84|1618.7|1602.7|15
1641816440000|2022-01-10 12:07:20|1620.65|1604.65|1621.41|1605.41|1621.41|1605.41|1620.65|1604.65|5
1641816450000|2022-01-10 12:07:30|1621.8|1605.8|1620.57|1604.57|1622.5|1606.5|1620.5|1604.5|9
1641816460000|2022-01-10 12:07:40|1620.66|1604.66|1620|1604|1620.66|1604.66|1619.7|1603.7|8
1641816470000|2022-01-10 12:07:50|1619.89|1603.89|1619.33|1603.33|1619.89|1603.89|1619.33|1603.33|11
1641816480000|2022-01-10 12:08:00|1619.09|1603.09|1617.7|1601.7|1619.09|1603.09|1617.7|1601.7|7
1641816490000|2022-01-10 12:08:10|1617.69|1601.69|1617.69|1601.69|1617.69|1601.69|1617.29|1601.29|4
1641816500000|2022-01-10 12:08:20|1617.72|1601.72|1618.44|1602.44|1618.44|1602.44|1617.32|1601.32|5
1641816510000|2022-01-10 12:08:30|1618.34|1602.34|1616.96|1600.96|1618.34|1602.34|1616.96|1600.96|9
1641816520000|2022-01-10 12:08:40|1616.74|1600.74|1614.5|1598.5|1616.74|1600.74|1614.31|1598.31|16
1641816530000|2022-01-10 12:08:50|1614|1598|1614.5|1598.5|1614.5|1598.5|1613.5|1597.5|10
1641816540000|2022-01-10 12:09:00|1615|1599|1613.55|1597.55|1615.5|1599.5|1613.55|1597.55|13
1641816550000|2022-01-10 12:09:10|1613.29|1597.29|1613.45|1597.45|1613.45|1597.45|1612.93|1596.93|7
1641816560000|2022-01-10 12:09:20|1613.46|1597.46|1615|1599|1615.5|1599.5|1613.46|1597.46|13
1641816570000|2022-01-10 12:09:30|1615.5|1599.5|1616.58|1600.58|1616.58|1600.58|1615.5|1599.5|11
1641816580000|2022-01-10 12:09:40|1616.83|1600.83|1616.25|1600.25|1616.83|1600.83|1615.87|1599.87|16
1641816590000|2022-01-10 12:09:50|1616.12|1600.12|1615.5|1599.5|1616.25|1600.25|1615.5|1599.5|11
1641816600000|2022-01-10 12:10:00|1615.66|1599.66|1614.87|1598.87|1615.66|1599.66|1614.55|1598.55|7
1641816610000|2022-01-10 12:10:10|1614.52|1598.52|1614|1598|1614.52|1598.52|1613.1|1597.1|9
1641816620000|2022-01-10 12:10:20|1613.83|1597.83|1613.61|1597.61|1613.83|1597.83|1613.61|1597.61|2
1641816630000|2022-01-10 12:10:30|1613.5|1597.5|1612.6|1596.6|1613.5|1597.5|1612.6|1596.6|6
1641816640000|2022-01-10 12:10:40|1612.93|1596.93|1611.7|1595.7|1612.93|1596.93|1611.65|1595.65|8
1641816650000|2022-01-10 12:10:50|1611.51|1595.51|1609.55|1593.55|1611.51|1595.51|1609.55|1593.55|9
1641816660000|2022-01-10 12:11:00|1609.5|1593.5|1609.27|1593.27|1609.5|1593.5|1609.27|1593.27|4
1641816670000|2022-01-10 12:11:10|1609.12|1593.12|1607.38|1591.38|1609.12|1593.12|1606.29|1590.29|20
1641816680000|2022-01-10 12:11:20|1607.17|1591.17|1607|1591|1608.4|1592.4|1606.5|1590.5|9
1641816690000|2022-01-10 12:11:30|1607.5|1591.5|1608.38|1592.38|1608.47|1592.47|1606.5|1590.5|14
1641816700000|2022-01-10 12:11:40|1608.58|1592.58|1607.47|1591.47|1608.58|1592.58|1607.25|1591.25|9
1641816710000|2022-01-10 12:11:50|1607.5|1591.5|1607.35|1591.35|1607.52|1591.52|1607|1591|8
1641816720000|2022-01-10 12:12:00|1607.25|1591.25|1604.44|1588.44|1607.25|1591.25|1604.44|1588.44|11
1641816730000|2022-01-10 12:12:10|1604.43|1588.43|1604.5|1588.5|1604.5|1588.5|1603.5|1587.5|7
1641816740000|2022-01-10 12:12:20|1604.09|1588.09|1602.91|1586.91|1604.09|1588.09|1602.91|1586.91|7
1641816750000|2022-01-10 12:12:30|1602.5|1586.5|1602.43|1586.43|1602.5|1586.5|1602.08|1586.08|5
1641816760000|2022-01-10 12:12:40|1602.18|1586.18|1602.22|1586.22|1602.43|1586.43|1601.93|1585.93|11
1641816770000|2022-01-10 12:12:50|1601.93|1585.93|1602.27|1586.27|1604.24|1588.24|1601.93|1585.93|21
1641816780000|2022-01-10 12:13:00|1601.5|1585.5|1601|1585|1602|1586|1601|1585|10
1641816790000|2022-01-10 12:13:10|1601.15|1585.15|1600.22|1584.22|1601.15|1585.15|1599.55|1583.55|10
1641816800000|2022-01-10 12:13:20|1600.26|1584.26|1600.17|1584.17|1600.26|1584.26|1599.92|1583.92|6
1641816810000|2022-01-10 12:13:30|1600|1584|1599.5|1583.5|1600|1584|1598.41|1582.41|11
1641816820000|2022-01-10 12:13:40|1599.45|1583.45|1598.15|1582.15|1599.61|1583.61|1598.15|1582.15|13
1641816830000|2022-01-10 12:13:50|1598.41|1582.41|1596.5|1580.5|1598.41|1582.41|1596.3|1580.3|6
1641816840000|2022-01-10 12:14:00|1596.56|1580.56|1595.5|1579.5|1596.56|1580.56|1595.5|1579.5|4
1641816850000|2022-01-10 12:14:10|1595.75|1579.75|1596.48|1580.48|1598.41|1582.41|1595.75|1579.75|14
1641816860000|2022-01-10 12:14:20|1595.5|1579.5|1595.75|1579.75|1596|1580|1595.5|1579.5|13
1641816870000|2022-01-10 12:14:30|1595.91|1579.91|1598.25|1582.25|1598.25|1582.25|1595.65|1579.65|12
1641816880000|2022-01-10 12:14:40|1598.32|1582.32|1598.88|1582.88|1599.5|1583.5|1598.32|1582.32|9
1641816890000|2022-01-10 12:14:50|1599|1583|1600.59|1584.59|1601.53|1585.53|1599|1583|17
1641816900000|2022-01-10 12:15:00|1600.8|1584.8|1597.92|1581.92|1600.8|1584.8|1597.5|1581.5|15
1641816910000|2022-01-10 12:15:10|1598|1582|1598|1582|1598.39|1582.39|1598|1582|5
1641816920000|2022-01-10 12:15:20|1597.65|1581.65|1597.88|1581.88|1598|1582|1597.26|1581.26|8
1641816930000|2022-01-10 12:15:30|1597.9|1581.9|1600|1584|1600|1584|1597.9|1581.9|13
1641816940000|2022-01-10 12:15:40|1599.5|1583.5|1598.65|1582.65|1599.5|1583.5|1598.52|1582.52|12
1641816950000|2022-01-10 12:15:50|1598.79|1582.79|1599|1583|1599.68|1583.68|1598.79|1582.79|9
1641816960000|2022-01-10 12:16:00|1599.22|1583.22|1598|1582|1599.22|1583.22|1597.12|1581.12|18
1641816970000|2022-01-10 12:16:10|1598.13|1582.13|1599.35|1583.35|1599.35|1583.35|1598|1582|10
1641816980000|2022-01-10 12:16:20|1599.5|1583.5|1601.5|1585.5|1601.5|1585.5|1599.5|1583.5|8
1641816990000|2022-01-10 12:16:30|1601.69|1585.69|1600.89|1584.89|1602.1|1586.1|1600.89|1584.89|7
1641817000000|2022-01-10 12:16:40|1600.1|1584.1|1599|1583|1600.1|1584.1|1598.93|1582.93|11
1641817010000|2022-01-10 12:16:50|1599.22|1583.22|1602|1586|1602|1586|1599.22|1583.22|18
1641817020000|2022-01-10 12:17:00|1601.5|1585.5|1602.25|1586.25|1602.25|1586.25|1600.85|1584.85|11
1641817030000|2022-01-10 12:17:10|1602.5|1586.5|1602.7|1586.7|1602.7|1586.7|1601.95|1585.95|14
1641817040000|2022-01-10 12:17:20|1603|1587|1602.5|1586.5|1603.1|1587.1|1602.5|1586.5|9
1641817050000|2022-01-10 12:17:30|1602.69|1586.69|1602.8|1586.8|1603.59|1587.59|1602.69|1586.69|15
1641817060000|2022-01-10 12:17:40|1603|1587|1603.35|1587.35|1603.75|1587.75|1603|1587|11
1641817070000|2022-01-10 12:17:50|1603.51|1587.51|1604.99|1588.99|1605.3|1589.3|1603.35|1587.35|18
1641817080000|2022-01-10 12:18:00|1605|1589|1601.25|1585.25|1605|1589|1601.25|1585.25|18
1641817090000|2022-01-10 12:18:10|1601.24|1585.24|1602.03|1586.03|1602.03|1586.03|1600.5|1584.5|12
1641817100000|2022-01-10 12:18:20|1602.5|1586.5|1602|1586|1603.35|1587.35|1601.78|1585.78|13
1641817110000|2022-01-10 12:18:30|1601.87|1585.87|1601.35|1585.35|1601.87|1585.87|1600.44|1584.44|9
1641817120000|2022-01-10 12:18:40|1601|1585|1602.36|1586.36|1602.36|1586.36|1601|1585|8
1641817130000|2022-01-10 12:18:50|1602.48|1586.48|1603|1587|1603.5|1587.5|1602.48|1586.48|7
1641817140000|2022-01-10 12:19:00|1603.5|1587.5|1604.6|1588.6|1604.62|1588.62|1603.19|1587.19|10
1641817150000|2022-01-10 12:19:10|1605.13|1589.13|1604.98|1588.98|1606.3|1590.3|1604.98|1588.98|12
1641817160000|2022-01-10 12:19:20|1604.99|1588.99|1606|1590|1606|1590|1604.89|1588.89|10
1641817170000|2022-01-10 12:19:30|1605.5|1589.5|1604.68|1588.68|1605.5|1589.5|1604.68|1588.68|3
1641817180000|2022-01-10 12:19:40|1604.88|1588.88|1605|1589|1605.15|1589.15|1604.5|1588.5|7
1641817190000|2022-01-10 12:19:50|1605.15|1589.15|1605|1589|1605.3|1589.3|1604.5|1588.5|8
1641817200000|2022-01-10 12:20:00|1605.9|1589.9|1605|1589|1605.9|1589.9|1603.89|1587.89|20
1641817210000|2022-01-10 12:20:10|1604.75|1588.75|1604.5|1588.5|1605.25|1589.25|1604.5|1588.5|7
1641817220000|2022-01-10 12:20:20|1604.63|1588.63|1605.5|1589.5|1605.58|1589.58|1604.5|1588.5|11
1641817230000|2022-01-10 12:20:30|1605.79|1589.79|1606.5|1590.5|1607.05|1591.05|1605.79|1589.79|10
1641817240000|2022-01-10 12:20:40|1606|1590|1606|1590|1606.08|1590.08|1605.5|1589.5|14
1641817250000|2022-01-10 12:20:50|1605.78|1589.78|1605.45|1589.45|1605.78|1589.78|1605|1589|4
1641817260000|2022-01-10 12:21:00|1605.67|1589.67|1606.5|1590.5|1606.85|1590.85|1605.66|1589.66|6
1641817270000|2022-01-10 12:21:10|1606|1590|1605.75|1589.75|1606|1590|1605.13|1589.13|10
1641817280000|2022-01-10 12:21:20|1606.02|1590.02|1606|1590|1606.4|1590.4|1605.5|1589.5|15
1641817290000|2022-01-10 12:21:30|1606.1|1590.1|1606.11|1590.11|1606.2|1590.2|1606.1|1590.1|6
1641817300000|2022-01-10 12:21:40|1606.4|1590.4|1607|1591|1607|1591|1606.4|1590.4|4
1641817310000|2022-01-10 12:21:50|1607.25|1591.25|1607.6|1591.6|1607.6|1591.6|1607|1591|6
1641817320000|2022-01-10 12:22:00|1607.76|1591.76|1607|1591|1607.97|1591.97|1607|1591|14
1641817330000|2022-01-10 12:22:10|1606.5|1590.5|1605.44|1589.44|1606.5|1590.5|1605.44|1589.44|3
1641817340000|2022-01-10 12:22:20|1605.48|1589.48|1604.5|1588.5|1605.48|1589.48|1604.5|1588.5|10
1641817350000|2022-01-10 12:22:30|1604.64|1588.64|1605.56|1589.56|1605.72|1589.72|1602.65|1586.65|14
1641817360000|2022-01-10 12:22:40|1605.57|1589.57|1607|1591|1607.21|1591.21|1605.57|1589.57|10
1641817370000|2022-01-10 12:22:50|1606.5|1590.5|1606.88|1590.88|1606.92|1590.92|1605.95|1589.95|9
1641817380000|2022-01-10 12:23:00|1606.91|1590.91|1606.88|1590.88|1607|1591|1606.88|1590.88|3
1641817390000|2022-01-10 12:23:10|1606.86|1590.86|1607.5|1591.5|1607.5|1591.5|1606.86|1590.86|5
1641817400000|2022-01-10 12:23:20|1607.6|1591.6|1608.49|1592.49|1608.49|1592.49|1607.6|1591.6|7
1641817410000|2022-01-10 12:23:30|1609.06|1593.06|1612.5|1596.5|1612.69|1596.69|1608.5|1592.5|13
1641817420000|2022-01-10 12:23:40|1612.47|1596.47|1613.35|1597.35|1613.35|1597.35|1612.12|1596.12|7
1641817430000|2022-01-10 12:23:50|1613.21|1597.21|1613.51|1597.51|1613.51|1597.51|1612.93|1596.93|7
1641817440000|2022-01-10 12:24:00|1613.65|1597.65|1614.5|1598.5|1614.5|1598.5|1613.5|1597.5|5
1641817450000|2022-01-10 12:24:10|1614.52|1598.52|1615.5|1599.5|1615.79|1599.79|1614.5|1598.5|9
1641817460000|2022-01-10 12:24:20|1615.52|1599.52|1615.35|1599.35|1615.9|1599.9|1614.5|1598.5|15
1641817470000|2022-01-10 12:24:30|1615.42|1599.42|1615.93|1599.93|1616.43|1600.43|1615.42|1599.42|9
1641817480000|2022-01-10 12:24:40|1616.43|1600.43|1615.59|1599.59|1616.43|1600.43|1615.59|1599.59|7
1641817490000|2022-01-10 12:24:50|1615.87|1599.87|1615.95|1599.95|1615.95|1599.95|1615.87|1599.87|2
1641817500000|2022-01-10 12:25:00|1615.85|1599.85|1615.7|1599.7|1616.47|1600.47|1615.7|1599.7|7
1641817510000|2022-01-10 12:25:10|1615.62|1599.62|1614.53|1598.53|1615.67|1599.67|1614.53|1598.53|8
1641817520000|2022-01-10 12:25:20|1614.4|1598.4|1614.5|1598.5|1614.75|1598.75|1613.5|1597.5|20
1641817530000|2022-01-10 12:25:30|1615.04|1599.04|1615.58|1599.58|1615.71|1599.71|1615.04|1599.04|11
1641817540000|2022-01-10 12:25:40|1615.45|1599.45|1616.33|1600.33|1616.47|1600.47|1615.45|1599.45|6
1641817550000|2022-01-10 12:25:50|1616.37|1600.37|1617.4|1601.4|1617.4|1601.4|1616.37|1600.37|11
1641817560000|2022-01-10 12:26:00|1617.5|1601.5|1618.69|1602.69|1618.89|1602.89|1617.5|1601.5|10
1641817570000|2022-01-10 12:26:10|1619.14|1603.14|1618.5|1602.5|1619.5|1603.5|1618.5|1602.5|10
1641817580000|2022-01-10 12:26:20|1618.62|1602.62|1617.31|1601.31|1618.62|1602.62|1617.21|1601.21|8
1641817590000|2022-01-10 12:26:30|1617.51|1601.51|1618.3|1602.3|1618.5|1602.5|1617.51|1601.51|7
1641817600000|2022-01-10 12:26:40|1618.69|1602.69|1618.98|1602.98|1619.26|1603.26|1618.69|1602.69|10
1641817610000|2022-01-10 12:26:50|1619.06|1603.06|1618.92|1602.92|1619.1|1603.1|1618.92|1602.92|6
1641817620000|2022-01-10 12:27:00|1619.32|1603.32|1618.92|1602.92|1619.32|1603.32|1618.92|1602.92|2
1641817630000|2022-01-10 12:27:10|1618.97|1602.97|1619.5|1603.5|1619.5|1603.5|1618.97|1602.97|5
1641817650000|2022-01-10 12:27:30|1619.9|1603.9|1619.9|1603.9|1619.9|1603.9|1619.9|1603.9|1
1641817660000|2022-01-10 12:27:40|1619.48|1603.48|1619.22|1603.22|1619.56|1603.56|1619.22|1603.22|7
1641817670000|2022-01-10 12:27:50|1619.27|1603.27|1619.6|1603.6|1619.6|1603.6|1619.27|1603.27|8
1641817680000|2022-01-10 12:28:00|1619.5|1603.5|1618.34|1602.34|1619.5|1603.5|1618.34|1602.34|8
1641817690000|2022-01-10 12:28:10|1618.33|1602.33|1618.76|1602.76|1618.92|1602.92|1618.28|1602.28|18
1641817700000|2022-01-10 12:28:20|1618.75|1602.75|1618.24|1602.24|1618.75|1602.75|1617.93|1601.93|6
1641817710000|2022-01-10 12:28:30|1618.35|1602.35|1618.5|1602.5|1618.7|1602.7|1618.23|1602.23|12
1641817720000|2022-01-10 12:28:40|1618.37|1602.37|1618.27|1602.27|1618.37|1602.37|1617.88|1601.88|9
1641817730000|2022-01-10 12:28:50|1618.5|1602.5|1619.42|1603.42|1619.46|1603.46|1618.5|1602.5|6
1641817740000|2022-01-10 12:29:00|1619.75|1603.75|1621.41|1605.41|1621.58|1605.58|1619.75|1603.75|13
1641817750000|2022-01-10 12:29:10|1621.7|1605.7|1622.55|1606.55|1622.72|1606.72|1621.7|1605.7|14
1641817760000|2022-01-10 12:29:20|1622.33|1606.33|1620.9|1604.9|1622.5|1606.5|1620.8|1604.8|12
1641817770000|2022-01-10 12:29:30|1620.17|1604.17|1620.15|1604.15|1620.5|1604.5|1620.05|1604.05|5
1641817780000|2022-01-10 12:29:40|1620|1604|1619.26|1603.26|1620|1604|1618.8|1602.8|9
1641817790000|2022-01-10 12:29:50|1619.5|1603.5|1619.5|1603.5|1620|1604|1619.5|1603.5|9
1641817800000|2022-01-10 12:30:00|1619.37|1603.37|1617.85|1601.85|1619.37|1603.37|1617.85|1601.85|8
1641817810000|2022-01-10 12:30:10|1617.5|1601.5|1617.63|1601.63|1617.63|1601.63|1617.5|1601.5|2
1641817820000|2022-01-10 12:30:20|1617.92|1601.92|1617.81|1601.81|1617.92|1601.92|1617.81|1601.81|2
1641817830000|2022-01-10 12:30:30|1617.8|1601.8|1615.7|1599.7|1617.8|1601.8|1615.7|1599.7|8
1641817840000|2022-01-10 12:30:40|1616|1600|1616.8|1600.8|1617.35|1601.35|1616|1600|5
1641817850000|2022-01-10 12:30:50|1616.5|1600.5|1616.8|1600.8|1616.8|1600.8|1616.29|1600.29|5
1641817860000|2022-01-10 12:31:00|1616.65|1600.65|1616.5|1600.5|1616.65|1600.65|1616.35|1600.35|5
1641817870000|2022-01-10 12:31:10|1616.45|1600.45|1616.5|1600.5|1616.5|1600.5|1615.71|1599.71|5
1641817880000|2022-01-10 12:31:20|1616.15|1600.15|1616.5|1600.5|1616.74|1600.74|1616.15|1600.15|7
1641817890000|2022-01-10 12:31:30|1616.25|1600.25|1616.5|1600.5|1616.5|1600.5|1616.09|1600.09|5
1641817900000|2022-01-10 12:31:40|1616.25|1600.25|1614.72|1598.72|1616.25|1600.25|1614.2|1598.2|16
1641817910000|2022-01-10 12:31:50|1615|1599|1618.3|1602.3|1618.3|1602.3|1615|1599|15
1641817920000|2022-01-10 12:32:00|1618.42|1602.42|1618.68|1602.68|1618.77|1602.77|1618.42|1602.42|5
1641817930000|2022-01-10 12:32:10|1619|1603|1620.28|1604.28|1620.41|1604.41|1618.95|1602.95|10
1641817940000|2022-01-10 12:32:20|1620.03|1604.03|1619.15|1603.15|1620.03|1604.03|1618|1602|15
1641817950000|2022-01-10 12:32:30|1619.16|1603.16|1619.5|1603.5|1619.5|1603.5|1618.99|1602.99|10
1641817960000|2022-01-10 12:32:40|1619.34|1603.34|1618.29|1602.29|1619.5|1603.5|1618|1602|13
1641817970000|2022-01-10 12:32:50|1619|1603|1617.55|1601.55|1619|1603|1617.55|1601.55|6
1641817980000|2022-01-10 12:33:00|1617.36|1601.36|1617.5|1601.5|1617.55|1601.55|1617.36|1601.36|3
1641817990000|2022-01-10 12:33:10|1617.65|1601.65|1615|1599|1617.65|1601.65|1614.5|1598.5|17
1641818000000|2022-01-10 12:33:20|1615.5|1599.5|1616|1600|1616.5|1600.5|1615.5|1599.5|5
1641818010000|2022-01-10 12:33:30|1615.55|1599.55|1616|1600|1616|1600|1615.55|1599.55|5
1641818020000|2022-01-10 12:33:40|1615.88|1599.88|1616|1600|1616.45|1600.45|1615.88|1599.88|6
1641818030000|2022-01-10 12:33:50|1615.5|1599.5|1614.5|1598.5|1615.5|1599.5|1614.1|1598.1|6
1641818040000|2022-01-10 12:34:00|1614|1598|1613.5|1597.5|1614.05|1598.05|1613.5|1597.5|7
1641818050000|2022-01-10 12:34:10|1614|1598|1612|1596|1614|1598|1611.5|1595.5|12
1641818060000|2022-01-10 12:34:20|1612.19|1596.19|1613|1597|1613.72|1597.72|1612.19|1596.19|9
1641818070000|2022-01-10 12:34:30|1613.17|1597.17|1613|1597|1613.17|1597.17|1613|1597|2
1641818080000|2022-01-10 12:34:40|1613.17|1597.17|1613|1597|1613.17|1597.17|1611.7|1595.7|11
1641818090000|2022-01-10 12:34:50|1612.93|1596.93|1612.43|1596.43|1612.93|1596.93|1612.39|1596.39|5
1641818100000|2022-01-10 12:35:00|1612.5|1596.5|1612.5|1596.5|1612.65|1596.65|1612.43|1596.43|7
1641818110000|2022-01-10 12:35:10|1612.85|1596.85|1612.72|1596.72|1613.05|1597.05|1612.72|1596.72|7
1641818120000|2022-01-10 12:35:20|1612.81|1596.81|1612.18|1596.18|1612.86|1596.86|1611.93|1595.93|9
1641818130000|2022-01-10 12:35:30|1611.93|1595.93|1612.48|1596.48|1612.48|1596.48|1611.5|1595.5|9
1641818140000|2022-01-10 12:35:40|1612.9|1596.9|1612.89|1596.89|1613|1597|1612.5|1596.5|5
1641818150000|2022-01-10 12:35:50|1612.83|1596.83|1609.6|1593.6|1612.83|1596.83|1609.6|1593.6|13
1641818160000|2022-01-10 12:36:00|1609.98|1593.98|1610.35|1594.35|1611|1595|1609.6|1593.6|9
1641818170000|2022-01-10 12:36:10|1610.45|1594.45|1610.35|1594.35|1610.45|1594.45|1610.27|1594.27|4
1641818180000|2022-01-10 12:36:20|1610.5|1594.5|1612.65|1596.65|1613|1597|1610.5|1594.5|13
1641818190000|2022-01-10 12:36:30|1613|1597|1611.5|1595.5|1613|1597|1611.5|1595.5|5
1641818200000|2022-01-10 12:36:40|1612|1596|1610.06|1594.06|1612|1596|1610.06|1594.06|7
1641818210000|2022-01-10 12:36:50|1609.95|1593.95|1609.5|1593.5|1610.35|1594.35|1609.48|1593.48|8
1641818220000|2022-01-10 12:37:00|1609.75|1593.75|1609.75|1593.75|1610.35|1594.35|1609.3|1593.3|14
1641818230000|2022-01-10 12:37:10|1609.9|1593.9|1611|1595|1611.28|1595.28|1609.9|1593.9|13
1641818240000|2022-01-10 12:37:20|1611.19|1595.19|1611.75|1595.75|1612|1596|1611.03|1595.03|12
1641818250000|2022-01-10 12:37:30|1611.72|1595.72|1612.5|1596.5|1613.08|1597.08|1611.72|1595.72|11
1641818260000|2022-01-10 12:37:40|1612.88|1596.88|1613.26|1597.26|1613.26|1597.26|1612|1596|13
1641818270000|2022-01-10 12:37:50|1613.4|1597.4|1614.03|1598.03|1614.1|1598.1|1613.4|1597.4|9
1641818280000|2022-01-10 12:38:00|1613.98|1597.98|1612.8|1596.8|1614|1598|1612.8|1596.8|11
1641818290000|2022-01-10 12:38:10|1613.3|1597.3|1612.4|1596.4|1613.3|1597.3|1612|1596|11
1641818300000|2022-01-10 12:38:20|1612.45|1596.45|1611.5|1595.5|1612.45|1596.45|1611.35|1595.35|7
1641818310000|2022-01-10 12:38:30|1611.43|1595.43|1611.5|1595.5|1611.5|1595.5|1611.13|1595.13|6
1641818320000|2022-01-10 12:38:40|1612|1596|1612|1596|1612.5|1596.5|1611.73|1595.73|7
1641818330000|2022-01-10 12:38:50|1611.9|1595.9|1610.7|1594.7|1612|1596|1610.7|1594.7|11
1641818340000|2022-01-10 12:39:00|1610.65|1594.65|1610.13|1594.13|1611.25|1595.25|1610.13|1594.13|8
1641818350000|2022-01-10 12:39:10|1610.35|1594.35|1610.29|1594.29|1610.35|1594.35|1610.2|1594.2|4
1641818360000|2022-01-10 12:39:20|1610.35|1594.35|1610.9|1594.9|1611|1595|1610.35|1594.35|7
1641818370000|2022-01-10 12:39:30|1611|1595|1611.5|1595.5|1611.5|1595.5|1610.88|1594.88|5
1641818380000|2022-01-10 12:39:40|1611.78|1595.78|1612|1596|1612.22|1596.22|1611.6|1595.6|10
1641818390000|2022-01-10 12:39:50|1612.05|1596.05|1612.43|1596.43|1612.43|1596.43|1612.05|1596.05|3
1641818400000|2022-01-10 12:40:00|1612.65|1596.65|1611.81|1595.81|1612.65|1596.65|1611.81|1595.81|5
1641818410000|2022-01-10 12:40:10|1612|1596|1612.5|1596.5|1612.5|1596.5|1612|1596|4
1641818420000|2022-01-10 12:40:20|1612.89|1596.89|1613.79|1597.79|1614|1598|1612.5|1596.5|14
1641818430000|2022-01-10 12:40:30|1613.82|1597.82|1615.3|1599.3|1615.3|1599.3|1613.5|1597.5|11
1641818440000|2022-01-10 12:40:40|1615.5|1599.5|1616.08|1600.08|1616.4|1600.4|1615.47|1599.47|10
1641818450000|2022-01-10 12:40:50|1616|1600|1615.5|1599.5|1616|1600|1615.5|1599.5|5
1641818460000|2022-01-10 12:41:00|1615.65|1599.65|1615.75|1599.75|1616.05|1600.05|1615.5|1599.5|10
1641818470000|2022-01-10 12:41:10|1615.5|1599.5|1614|1598|1615.5|1599.5|1614|1598|8
1641818480000|2022-01-10 12:41:20|1614.15|1598.15|1613.5|1597.5|1614.15|1598.15|1613.5|1597.5|4
1641818490000|2022-01-10 12:41:30|1614|1598|1614|1598|1614.43|1598.43|1614|1598|6
1641818500000|2022-01-10 12:41:40|1613.83|1597.83|1614.5|1598.5|1615|1599|1613.83|1597.83|6
1641818510000|2022-01-10 12:41:50|1614.72|1598.72|1616.53|1600.53|1616.53|1600.53|1614.72|1598.72|12
1641818520000|2022-01-10 12:42:00|1616.56|1600.56|1616.5|1600.5|1617|1601|1616.5|1600.5|7
1641818530000|2022-01-10 12:42:10|1616.63|1600.63|1616|1600|1616.75|1600.75|1616|1600|10
1641818540000|2022-01-10 12:42:20|1616.17|1600.17|1616.11|1600.11|1616.52|1600.52|1616.11|1600.11|7
1641818550000|2022-01-10 12:42:30|1616.4|1600.4|1616.18|1600.18|1616.4|1600.4|1615.69|1599.69|10
1641818560000|2022-01-10 12:42:40|1616.39|1600.39|1616.74|1600.74|1617.26|1601.26|1616.39|1600.39|8
1641818570000|2022-01-10 12:42:50|1617.09|1601.09|1617.3|1601.3|1617.31|1601.31|1617.04|1601.04|5
1641818580000|2022-01-10 12:43:00|1617.6|1601.6|1613.9|1597.9|1618.1|1602.1|1613.9|1597.9|10
1641818590000|2022-01-10 12:43:10|1614|1598|1612.5|1596.5|1614|1598|1612.5|1596.5|4
1641818600000|2022-01-10 12:43:20|1612.09|1596.09|1611|1595|1612.09|1596.09|1611|1595|8
1641818610000|2022-01-10 12:43:30|1610.88|1594.88|1611|1595|1611|1595|1610.5|1594.5|8
1641818620000|2022-01-10 12:43:40|1611.35|1595.35|1610.45|1594.45|1611.35|1595.35|1610.35|1594.35|15
1641818630000|2022-01-10 12:43:50|1610.47|1594.47|1607|1591|1610.47|1594.47|1607|1591|17
1641818640000|2022-01-10 12:44:00|1607.21|1591.21|1606.21|1590.21|1607.5|1591.5|1606.21|1590.21|9
1641818650000|2022-01-10 12:44:10|1606.2|1590.2|1604.5|1588.5|1606.2|1590.2|1604.5|1588.5|5
1641818660000|2022-01-10 12:44:20|1604.65|1588.65|1601.4|1585.4|1604.65|1588.65|1601.4|1585.4|13
1641818670000|2022-01-10 12:44:30|1601.5|1585.5|1602.72|1586.72|1603|1587|1601.5|1585.5|11
1641818680000|2022-01-10 12:44:40|1603.22|1587.22|1603.31|1587.31|1603.32|1587.32|1602.5|1586.5|12
1641818690000|2022-01-10 12:44:50|1603.62|1587.62|1603.53|1587.53|1603.62|1587.62|1603.53|1587.53|3
1641818700000|2022-01-10 12:45:00|1603.68|1587.68|1603.5|1587.5|1605.07|1589.07|1603|1587|15
1641818710000|2022-01-10 12:45:10|1604.03|1588.03|1605|1589|1605.35|1589.35|1603.9|1587.9|9
1641818720000|2022-01-10 12:45:20|1605.5|1589.5|1607|1591|1607|1591|1605.5|1589.5|7
1641818730000|2022-01-10 12:45:30|1607.18|1591.18|1607.57|1591.57|1607.89|1591.89|1607.18|1591.18|6
1641818740000|2022-01-10 12:45:40|1607.18|1591.18|1607.18|1591.18|1607.18|1591.18|1607.05|1591.05|4
1641818750000|2022-01-10 12:45:50|1607.4|1591.4|1608.09|1592.09|1608.35|1592.35|1607.18|1591.18|12
1641818760000|2022-01-10 12:46:00|1608.04|1592.04|1606.44|1590.44|1608.04|1592.04|1606.41|1590.41|11
1641818770000|2022-01-10 12:46:10|1606.5|1590.5|1607.11|1591.11|1607.18|1591.18|1606.5|1590.5|10
1641818780000|2022-01-10 12:46:20|1607.18|1591.18|1604.91|1588.91|1607.18|1591.18|1604.91|1588.91|10
1641818790000|2022-01-10 12:46:30|1604.5|1588.5|1603.5|1587.5|1604.5|1588.5|1603.5|1587.5|3
1641818800000|2022-01-10 12:46:40|1602.97|1586.97|1601|1585|1602.97|1586.97|1601|1585|11
1641818810000|2022-01-10 12:46:50|1600.4|1584.4|1600|1584|1600.4|1584.4|1598.45|1582.45|11
1641818820000|2022-01-10 12:47:00|1599.69|1583.69|1599.7|1583.7|1600.22|1584.22|1599.5|1583.5|5
1641818830000|2022-01-10 12:47:10|1599.5|1583.5|1599.5|1583.5|1599.5|1583.5|1599.48|1583.48|3
1641818840000|2022-01-10 12:47:20|1598.93|1582.93|1599|1583|1599.89|1583.89|1598.88|1582.88|9
1641818850000|2022-01-10 12:47:30|1598.88|1582.88|1596.5|1580.5|1598.92|1582.92|1596.5|1580.5|8
1641818860000|2022-01-10 12:47:40|1596.75|1580.75|1596.48|1580.48|1596.75|1580.75|1596.48|1580.48|5
1641818870000|2022-01-10 12:47:50|1596.1|1580.1|1596.48|1580.48|1596.48|1580.48|1595.89|1579.89|5
1641818880000|2022-01-10 12:48:00|1596.85|1580.85|1595.8|1579.8|1597.5|1581.5|1595.8|1579.8|9
1641818890000|2022-01-10 12:48:10|1595.5|1579.5|1595.5|1579.5|1595.5|1579.5|1595.5|1579.5|1
1641818900000|2022-01-10 12:48:20|1595.65|1579.65|1597|1581|1597.06|1581.06|1595.65|1579.65|6
1641818910000|2022-01-10 12:48:30|1597.18|1581.18|1596.76|1580.76|1597.5|1581.5|1596.26|1580.26|10
1641818920000|2022-01-10 12:48:40|1596.75|1580.75|1595.35|1579.35|1596.75|1580.75|1594.95|1578.95|9
1641818930000|2022-01-10 12:48:50|1595.5|1579.5|1595.15|1579.15|1596|1580|1595.15|1579.15|11
1641818940000|2022-01-10 12:49:00|1595.5|1579.5|1594.75|1578.75|1596.15|1580.15|1594.75|1578.75|10
1641818950000|2022-01-10 12:49:10|1594.7|1578.7|1595.35|1579.35|1595.87|1579.87|1594.7|1578.7|12
1641818960000|2022-01-10 12:49:20|1595.5|1579.5|1595.5|1579.5|1595.5|1579.5|1595.5|1579.5|1
1641818970000|2022-01-10 12:49:30|1595.33|1579.33|1595.15|1579.15|1595.33|1579.33|1594.7|1578.7|3
1641818980000|2022-01-10 12:49:40|1594.65|1578.65|1594.65|1578.65|1594.65|1578.65|1594.65|1578.65|1
1641818990000|2022-01-10 12:49:50|1594.5|1578.5|1593|1577|1594.5|1578.5|1592.5|1576.5|9
1641819000000|2022-01-10 12:50:00|1592.3|1576.3|1590.39|1574.39|1592.3|1576.3|1590.39|1574.39|8
1641819010000|2022-01-10 12:50:10|1590.49|1574.49|1590.49|1574.49|1591.92|1575.92|1590.38|1574.38|14
1641819020000|2022-01-10 12:50:20|1590|1574|1587.5|1571.5|1590|1574|1587.02|1571.02|12
1641819030000|2022-01-10 12:50:30|1587.3|1571.3|1586.48|1570.48|1587.4|1571.4|1586.48|1570.48|4
1641819040000|2022-01-10 12:50:40|1586.53|1570.53|1586.42|1570.42|1586.53|1570.53|1585.5|1569.5|12
1641819050000|2022-01-10 12:50:50|1586.5|1570.5|1585.5|1569.5|1586.52|1570.52|1585.5|1569.5|6
1641819060000|2022-01-10 12:51:00|1585.75|1569.75|1586.25|1570.25|1586.35|1570.35|1585.75|1569.75|4
1641819070000|2022-01-10 12:51:10|1585.75|1569.75|1585.6|1569.6|1585.75|1569.75|1584.8|1568.8|9
1641819080000|2022-01-10 12:51:20|1585.58|1569.58|1585.17|1569.17|1585.58|1569.58|1584.7|1568.7|5
1641819090000|2022-01-10 12:51:30|1584.78|1568.78|1580.8|1564.8|1584.97|1568.97|1580.8|1564.8|18
1641819100000|2022-01-10 12:51:40|1581.06|1565.06|1583.92|1567.92|1583.92|1567.92|1580.5|1564.5|18
1641819110000|2022-01-10 12:51:50|1584|1568|1584|1568|1585.14|1569.14|1583.68|1567.68|19
1641819120000|2022-01-10 12:52:00|1584.36|1568.36|1585.6|1569.6|1586.5|1570.5|1584.36|1568.36|21
1641819130000|2022-01-10 12:52:10|1585.7|1569.7|1586|1570|1586.08|1570.08|1585.4|1569.4|9
1641819140000|2022-01-10 12:52:20|1585.65|1569.65|1586|1570|1586.05|1570.05|1585|1569|14
1641819150000|2022-01-10 12:52:30|1585.77|1569.77|1583|1567|1585.77|1569.77|1582.7|1566.7|20
1641819160000|2022-01-10 12:52:40|1582.89|1566.89|1581.71|1565.71|1583|1567|1581.71|1565.71|16
1641819170000|2022-01-10 12:52:50|1581.72|1565.72|1581|1565|1582|1566|1581|1565|13
1641819180000|2022-01-10 12:53:00|1581.1|1565.1|1580.5|1564.5|1583.37|1567.37|1580.5|1564.5|17
1641819190000|2022-01-10 12:53:10|1580.56|1564.56|1583|1567|1583|1567|1580.56|1564.56|9
1641819200000|2022-01-10 12:53:20|1582.92|1566.92|1581.1|1565.1|1583|1567|1581.1|1565.1|11
1641819210000|2022-01-10 12:53:30|1581.35|1565.35|1582.5|1566.5|1582.92|1566.92|1581.35|1565.35|15
1641819220000|2022-01-10 12:53:40|1582|1566|1581.35|1565.35|1582|1566|1581.35|1565.35|7
1641819230000|2022-01-10 12:53:50|1581.5|1565.5|1581.5|1565.5|1581.5|1565.5|1581.28|1565.28|5
1641819240000|2022-01-10 12:54:00|1581.17|1565.17|1581.01|1565.01|1581.17|1565.17|1579.5|1563.5|13
1641819250000|2022-01-10 12:54:10|1580.93|1564.93|1583.5|1567.5|1584|1568|1580.93|1564.93|12
1641819260000|2022-01-10 12:54:20|1583|1567|1581.5|1565.5|1583|1567|1581.44|1565.44|13
1641819270000|2022-01-10 12:54:30|1581.92|1565.92|1582|1566|1583|1567|1581.92|1565.92|16
1641819280000|2022-01-10 12:54:40|1581.87|1565.87|1582.4|1566.4|1582.5|1566.5|1581.87|1565.87|8
1641819290000|2022-01-10 12:54:50|1582.5|1566.5|1580.31|1564.31|1582.5|1566.5|1580|1564|12
1641819300000|2022-01-10 12:55:00|1580.5|1564.5|1580.5|1564.5|1581.35|1565.35|1580|1564|14
1641819310000|2022-01-10 12:55:10|1580.79|1564.79|1579.13|1563.13|1580.79|1564.79|1578.73|1562.73|12
1641819320000|2022-01-10 12:55:20|1579.28|1563.28|1578.63|1562.63|1579.72|1563.72|1578.53|1562.53|12
1641819330000|2022-01-10 12:55:30|1578.5|1562.5|1578.5|1562.5|1578.65|1562.65|1578.5|1562.5|8
1641819340000|2022-01-10 12:55:40|1578.37|1562.37|1576.85|1560.85|1578.5|1562.5|1576.85|1560.85|8
1641819350000|2022-01-10 12:55:50|1577|1561|1577.5|1561.5|1577.5|1561.5|1576.76|1560.76|11
1641819360000|2022-01-10 12:56:00|1578|1562|1575.75|1559.75|1578.23|1562.23|1575.75|1559.75|18
1641819370000|2022-01-10 12:56:10|1575.92|1559.92|1577|1561|1577.85|1561.85|1575.92|1559.92|11
1641819380000|2022-01-10 12:56:20|1576.75|1560.75|1573.36|1557.36|1576.75|1560.75|1573.36|1557.36|14
1641819390000|2022-01-10 12:56:30|1572.2|1556.2|1569.5|1553.5|1572.2|1556.2|1569.5|1553.5|13
1641819400000|2022-01-10 12:56:40|1569.35|1553.35|1572.5|1556.5|1572.5|1556.5|1569.35|1553.35|13
1641819410000|2022-01-10 12:56:50|1572.63|1556.63|1576.15|1560.15|1576.15|1560.15|1572.5|1556.5|14
1641819420000|2022-01-10 12:57:00|1576|1560|1576|1560|1576.13|1560.13|1575.85|1559.85|6
1641819430000|2022-01-10 12:57:10|1576.27|1560.27|1580.75|1564.75|1580.86|1564.86|1576.27|1560.27|19
1641819440000|2022-01-10 12:57:20|1581|1565|1583.4|1567.4|1583.4|1567.4|1581|1565|10
1641819450000|2022-01-10 12:57:30|1584|1568|1582.25|1566.25|1584|1568|1581.75|1565.75|9
1641819460000|2022-01-10 12:57:40|1582.5|1566.5|1582.5|1566.5|1582.5|1566.5|1582.5|1566.5|1
1641819470000|2022-01-10 12:57:50|1582.75|1566.75|1583.35|1567.35|1583.85|1567.85|1582.75|1566.75|8
1641819480000|2022-01-10 12:58:00|1583.5|1567.5|1582.7|1566.7|1583.5|1567.5|1581.83|1565.83|21
1641819490000|2022-01-10 12:58:10|1582.2|1566.2|1582.5|1566.5|1582.62|1566.62|1582.2|1566.2|3
1641819500000|2022-01-10 12:58:20|1582.43|1566.43|1582.5|1566.5|1582.5|1566.5|1582.43|1566.43|2
1641819510000|2022-01-10 12:58:30|1582.66|1566.66|1583.36|1567.36|1583.54|1567.54|1582.5|1566.5|13
1641819520000|2022-01-10 12:58:40|1583.28|1567.28|1582.88|1566.88|1583.28|1567.28|1581.5|1565.5|9
1641819530000|2022-01-10 12:58:50|1582.5|1566.5|1580|1564|1582.5|1566.5|1580|1564|15
1641819540000|2022-01-10 12:59:00|1580.22|1564.22|1580.3|1564.3|1580.5|1564.5|1580|1564|11
1641819550000|2022-01-10 12:59:10|1580.8|1564.8|1580.47|1564.47|1580.8|1564.8|1580|1564|13
1641819560000|2022-01-10 12:59:20|1580.72|1564.72|1579.5|1563.5|1580.73|1564.73|1579.5|1563.5|13
1641819570000|2022-01-10 12:59:30|1579.52|1563.52|1580.1|1564.1|1580.16|1564.16|1579.15|1563.15|13
1641819580000|2022-01-10 12:59:40|1580.2|1564.2|1579.5|1563.5|1580.37|1564.37|1579.25|1563.25|10
1641819590000|2022-01-10 12:59:50|1579.39|1563.39|1579.45|1563.45|1579.5|1563.5|1579|1563|5
1641819600000|2022-01-10 13:00:00|1579|1563|1579.59|1563.59|1579.77|1563.77|1577.6|1561.6|20
1641819610000|2022-01-10 13:00:10|1580.14|1564.14|1582|1566|1582.3|1566.3|1579.32|1563.32|21
1641819620000|2022-01-10 13:00:20|1581.5|1565.5|1581.01|1565.01|1581.5|1565.5|1580|1564|13
1641819630000|2022-01-10 13:00:30|1581.1|1565.1|1581.54|1565.54|1584|1568|1580.09|1564.09|16
1641819640000|2022-01-10 13:00:40|1581.04|1565.04|1579.32|1563.32|1582.04|1566.04|1579.32|1563.32|13
1641819650000|2022-01-10 13:00:50|1579|1563|1579|1563|1579.12|1563.12|1578|1562|12
1641819660000|2022-01-10 13:01:00|1578.83|1562.83|1579|1563|1579.85|1563.85|1578.29|1562.29|16
1641819670000|2022-01-10 13:01:10|1578.92|1562.92|1579|1563|1579.85|1563.85|1578.89|1562.89|19
1641819680000|2022-01-10 13:01:20|1579.07|1563.07|1576|1560|1579.07|1563.07|1576|1560|13
1641819690000|2022-01-10 13:01:30|1575.32|1559.32|1577|1561|1577.25|1561.25|1574.69|1558.69|18
1641819700000|2022-01-10 13:01:40|1576.85|1560.85|1575.12|1559.12|1577|1561|1575.12|1559.12|11
1641819710000|2022-01-10 13:01:50|1575.13|1559.13|1576.33|1560.33|1576.33|1560.33|1575.13|1559.13|18
1641819720000|2022-01-10 13:02:00|1576.5|1560.5|1577.38|1561.38|1577.38|1561.38|1575.3|1559.3|15
1641819730000|2022-01-10 13:02:10|1577.28|1561.28|1579.72|1563.72|1579.81|1563.81|1577.25|1561.25|13
1641819740000|2022-01-10 13:02:20|1579.5|1563.5|1579.75|1563.75|1580.05|1564.05|1579|1563|14
1641819750000|2022-01-10 13:02:30|1579.44|1563.44|1580.5|1564.5|1580.55|1564.55|1579.44|1563.44|12
1641819760000|2022-01-10 13:02:40|1580.29|1564.29|1580.75|1564.75|1580.75|1564.75|1580.29|1564.29|3
1641819770000|2022-01-10 13:02:50|1580.54|1564.54|1580.75|1564.75|1580.75|1564.75|1580|1564|8
1641819780000|2022-01-10 13:03:00|1580.85|1564.85|1581.53|1565.53|1581.53|1565.53|1580.85|1564.85|5
1641819790000|2022-01-10 13:03:10|1581.59|1565.59|1582.4|1566.4|1582.45|1566.45|1581.59|1565.59|11
1641819800000|2022-01-10 13:03:20|1582.11|1566.11|1581.71|1565.71|1582.11|1566.11|1581.65|1565.65|8
1641819810000|2022-01-10 13:03:30|1581.69|1565.69|1581.66|1565.66|1582.5|1566.5|1581.63|1565.63|8
1641819820000|2022-01-10 13:03:40|1582.05|1566.05|1582.12|1566.12|1583|1567|1582.05|1566.05|6
1641819830000|2022-01-10 13:03:50|1582.31|1566.31|1582.85|1566.85|1583|1567|1582.31|1566.31|11
1641819840000|2022-01-10 13:04:00|1583|1567|1581.83|1565.83|1583|1567|1581.83|1565.83|9
1641819850000|2022-01-10 13:04:10|1581.84|1565.84|1582.32|1566.32|1583.41|1567.41|1581.84|1565.84|19
1641819860000|2022-01-10 13:04:20|1582.14|1566.14|1581.5|1565.5|1582.32|1566.32|1581.42|1565.42|11
1641819870000|2022-01-10 13:04:30|1581.55|1565.55|1582.15|1566.15|1582.24|1566.24|1581.55|1565.55|5
1641819880000|2022-01-10 13:04:40|1582.22|1566.22|1583.3|1567.3|1583.3|1567.3|1582.22|1566.22|13
1641819890000|2022-01-10 13:04:50|1583.2|1567.2|1584.45|1568.45|1584.45|1568.45|1583.2|1567.2|5
1641819900000|2022-01-10 13:05:00|1584.55|1568.55|1585.5|1569.5|1585.5|1569.5|1584.55|1568.55|6
1641819910000|2022-01-10 13:05:10|1586.35|1570.35|1584.86|1568.86|1587|1571|1584.86|1568.86|11
1641819920000|2022-01-10 13:05:20|1585.21|1569.21|1585.25|1569.25|1585.5|1569.5|1584.85|1568.85|12
1641819930000|2022-01-10 13:05:30|1585.47|1569.47|1587|1571|1587.5|1571.5|1585.25|1569.25|17
1641819940000|2022-01-10 13:05:40|1586.89|1570.89|1586|1570|1587|1571|1586|1570|10
1641819950000|2022-01-10 13:05:50|1585.5|1569.5|1583.55|1567.55|1585.5|1569.5|1583.55|1567.55|9
1641819960000|2022-01-10 13:06:00|1583.5|1567.5|1582.72|1566.72|1583.5|1567.5|1582.14|1566.14|11
1641819970000|2022-01-10 13:06:10|1582.39|1566.39|1584.48|1568.48|1584.48|1568.48|1582.39|1566.39|11
1641819980000|2022-01-10 13:06:20|1584.45|1568.45|1584.23|1568.23|1584.45|1568.45|1584.2|1568.2|3
1641819990000|2022-01-10 13:06:30|1584.2|1568.2|1584.76|1568.76|1585.11|1569.11|1584.2|1568.2|9
1641820000000|2022-01-10 13:06:40|1585|1569|1586|1570|1586.2|1570.2|1585|1569|14
1641820010000|2022-01-10 13:06:50|1586.45|1570.45|1586|1570|1586.45|1570.45|1586|1570|2
1641820020000|2022-01-10 13:07:00|1586.19|1570.19|1587.4|1571.4|1587.65|1571.65|1586.19|1570.19|11
1641820030000|2022-01-10 13:07:10|1587|1571|1588.56|1572.56|1588.56|1572.56|1587|1571|8
1641820040000|2022-01-10 13:07:20|1588.45|1572.45|1589.03|1573.03|1589.03|1573.03|1588.45|1572.45|9
1641820050000|2022-01-10 13:07:30|1589.26|1573.26|1589.1|1573.1|1589.5|1573.5|1589.1|1573.1|7
1641820060000|2022-01-10 13:07:40|1589.5|1573.5|1589.5|1573.5|1589.5|1573.5|1589.35|1573.35|3
1641820070000|2022-01-10 13:07:50|1590|1574|1590.5|1574.5|1590.5|1574.5|1590|1574|2
1641820080000|2022-01-10 13:08:00|1590.6|1574.6|1590.56|1574.56|1590.85|1574.85|1590.31|1574.31|8
1641820090000|2022-01-10 13:08:10|1590.66|1574.66|1590.85|1574.85|1590.85|1574.85|1590.6|1574.6|5
1641820100000|2022-01-10 13:08:20|1591.05|1575.05|1589.55|1573.55|1591.05|1575.05|1589.55|1573.55|12
1641820110000|2022-01-10 13:08:30|1590|1574|1590.56|1574.56|1590.6|1574.6|1590|1574|8
1641820120000|2022-01-10 13:08:40|1590.5|1574.5|1589.5|1573.5|1590.63|1574.63|1589.38|1573.38|10
1641820130000|2022-01-10 13:08:50|1589.29|1573.29|1589.29|1573.29|1589.39|1573.39|1589.29|1573.29|5
1641820140000|2022-01-10 13:09:00|1589.5|1573.5|1588.92|1572.92|1589.5|1573.5|1588.92|1572.92|5
1641820150000|2022-01-10 13:09:10|1588.75|1572.75|1588.11|1572.11|1588.75|1572.75|1587.89|1571.89|11
1641820160000|2022-01-10 13:09:20|1588.58|1572.58|1588.73|1572.73|1588.73|1572.73|1588.39|1572.39|7
1641820170000|2022-01-10 13:09:30|1588.5|1572.5|1587|1571|1588.5|1572.5|1587|1571|10
1641820180000|2022-01-10 13:09:40|1587.22|1571.22|1587.15|1571.15|1587.22|1571.22|1586.5|1570.5|8
1641820190000|2022-01-10 13:09:50|1587.06|1571.06|1587|1571|1587.09|1571.09|1587|1571|4
1641820200000|2022-01-10 13:10:00|1587.3|1571.3|1588|1572|1588|1572|1587.3|1571.3|4
1641820210000|2022-01-10 13:10:10|1588.11|1572.11|1588|1572|1588.5|1572.5|1588|1572|12
1641820220000|2022-01-10 13:10:20|1588.5|1572.5|1588.5|1572.5|1588.5|1572.5|1588.5|1572.5|1
1641820230000|2022-01-10 13:10:30|1588.62|1572.62|1588.7|1572.7|1588.78|1572.78|1588.62|1572.62|6
1641820240000|2022-01-10 13:10:40|1588.78|1572.78|1588.55|1572.55|1589.06|1573.06|1588.55|1572.55|5
1641820250000|2022-01-10 13:10:50|1588.5|1572.5|1587.49|1571.49|1588.5|1572.5|1587.49|1571.49|4
1641820260000|2022-01-10 13:11:00|1587.27|1571.27|1584|1568|1587.27|1571.27|1584|1568|17
1641820270000|2022-01-10 13:11:10|1584.1|1568.1|1583|1567|1584.1|1568.1|1583|1567|7
1641820280000|2022-01-10 13:11:20|1582.5|1566.5|1581.72|1565.72|1583|1567|1580.95|1564.95|13
1641820290000|2022-01-10 13:11:30|1581.75|1565.75|1579.5|1563.5|1581.75|1565.75|1579.5|1563.5|7
1641820300000|2022-01-10 13:11:40|1579|1563|1581|1565|1581.09|1565.09|1578.35|1562.35|25
1641820310000|2022-01-10 13:11:50|1581.22|1565.22|1581.43|1565.43|1581.85|1565.85|1580.9|1564.9|15
1641820320000|2022-01-10 13:12:00|1581.58|1565.58|1581.22|1565.22|1582.62|1566.62|1581.22|1565.22|12
1641820330000|2022-01-10 13:12:10|1581.24|1565.24|1578.73|1562.73|1581.24|1565.24|1578.57|1562.57|15
1641820340000|2022-01-10 13:12:20|1578.63|1562.63|1578.5|1562.5|1578.95|1562.95|1578.5|1562.5|7
1641820350000|2022-01-10 13:12:30|1578.25|1562.25|1577|1561|1578.5|1562.5|1577|1561|5
1641820360000|2022-01-10 13:12:40|1576.73|1560.73|1577.5|1561.5|1577.8|1561.8|1576.35|1560.35|18
1641820370000|2022-01-10 13:12:50|1577.85|1561.85|1577.25|1561.25|1578.3|1562.3|1577.25|1561.25|7
1641820380000|2022-01-10 13:13:00|1577.55|1561.55|1576.56|1560.56|1577.55|1561.55|1576.5|1560.5|10
1641820390000|2022-01-10 13:13:10|1577.06|1561.06|1576.5|1560.5|1577.06|1561.06|1576.5|1560.5|4
1641820400000|2022-01-10 13:13:20|1577.01|1561.01|1578.15|1562.15|1578.25|1562.25|1577|1561|5
1641820410000|2022-01-10 13:13:30|1578|1562|1577|1561|1578|1562|1577|1561|4
1641820420000|2022-01-10 13:13:40|1576.5|1560.5|1574.84|1558.84|1576.5|1560.5|1574.84|1558.84|11
1641820430000|2022-01-10 13:13:50|1574.6|1558.6|1574.4|1558.4|1575.08|1559.08|1574.4|1558.4|8
1641820440000|2022-01-10 13:14:00|1573.8|1557.8|1571.25|1555.25|1573.8|1557.8|1570.85|1554.85|20
1641820450000|2022-01-10 13:14:10|1571.5|1555.5|1573.34|1557.34|1573.79|1557.79|1571.5|1555.5|12
1641820460000|2022-01-10 13:14:20|1573.86|1557.86|1573.8|1557.8|1574|1558|1573.8|1557.8|5
1641820470000|2022-01-10 13:14:30|1573.5|1557.5|1572.85|1556.85|1573.5|1557.5|1572.85|1556.85|3
1641820480000|2022-01-10 13:14:40|1572.5|1556.5|1573.04|1557.04|1573.04|1557.04|1571.89|1555.89|11
1641820490000|2022-01-10 13:14:50|1573.03|1557.03|1573|1557|1573.21|1557.21|1573|1557|7
1641820500000|2022-01-10 13:15:00|1573.5|1557.5|1572.8|1556.8|1573.5|1557.5|1572.8|1556.8|8
1641820510000|2022-01-10 13:15:10|1572.7|1556.7|1570.75|1554.75|1572.7|1556.7|1570.74|1554.74|8
1641820520000|2022-01-10 13:15:20|1570.6|1554.6|1569.74|1553.74|1570.6|1554.6|1568.59|1552.59|17
1641820530000|2022-01-10 13:15:30|1569.09|1553.09|1567.89|1551.89|1569.09|1553.09|1565.5|1549.5|21
1641820540000|2022-01-10 13:15:40|1567.88|1551.88|1567.88|1551.88|1568|1552|1567.87|1551.87|7
1641820550000|2022-01-10 13:15:50|1567.5|1551.5|1567|1551|1567.5|1551.5|1567|1551|2
1641820560000|2022-01-10 13:16:00|1567.6|1551.6|1567.5|1551.5|1567.89|1551.89|1567.5|1551.5|7
1641820570000|2022-01-10 13:16:10|1567.25|1551.25|1567.88|1551.88|1567.88|1551.88|1567.25|1551.25|3
1641820580000|2022-01-10 13:16:20|1567.7|1551.7|1566.35|1550.35|1567.7|1551.7|1566.05|1550.05|12
1641820590000|2022-01-10 13:16:30|1566.3|1550.3|1565.55|1549.55|1566.3|1550.3|1565.55|1549.55|5
1641820600000|2022-01-10 13:16:40|1565.25|1549.25|1565.3|1549.3|1565.3|1549.3|1565.2|1549.2|4
1641820610000|2022-01-10 13:16:50|1565.5|1549.5|1565.34|1549.34|1565.5|1549.5|1564.75|1548.75|7
1641820620000|2022-01-10 13:17:00|1565.5|1549.5|1566|1550|1566.21|1550.21|1565.5|1549.5|9
1641820630000|2022-01-10 13:17:10|1566.46|1550.46|1567.55|1551.55|1567.55|1551.55|1566.45|1550.45|7
1641820640000|2022-01-10 13:17:20|1567.5|1551.5|1567|1551|1567.5|1551.5|1566.67|1550.67|9
1641820650000|2022-01-10 13:17:30|1566.95|1550.95|1567.5|1551.5|1567.5|1551.5|1566.95|1550.95|4
1641820660000|2022-01-10 13:17:40|1567.63|1551.63|1569.51|1553.51|1569.91|1553.91|1567.63|1551.63|9
1641820670000|2022-01-10 13:17:50|1569.56|1553.56|1570.5|1554.5|1570.5|1554.5|1569.51|1553.51|9
1641820680000|2022-01-10 13:18:00|1570.54|1554.54|1570.45|1554.45|1570.54|1554.54|1570.24|1554.24|13
1641820690000|2022-01-10 13:18:10|1570.95|1554.95|1572.88|1556.88|1572.88|1556.88|1570.95|1554.95|16
1641820700000|2022-01-10 13:18:20|1573|1557|1572.21|1556.21|1573|1557|1572.15|1556.15|16
1641820710000|2022-01-10 13:18:30|1571.7|1555.7|1571.86|1555.86|1571.86|1555.86|1571.61|1555.61|3
1641820720000|2022-01-10 13:18:40|1571.61|1555.61|1571.98|1555.98|1571.98|1555.98|1571.58|1555.58|7
1641820730000|2022-01-10 13:18:50|1572.18|1556.18|1572.69|1556.69|1572.69|1556.69|1572.18|1556.18|8
1641820740000|2022-01-10 13:19:00|1572.9|1556.9|1573.02|1557.02|1573.25|1557.25|1572.87|1556.87|7
1641820750000|2022-01-10 13:19:10|1573.17|1557.17|1573.56|1557.56|1574.09|1558.09|1573.02|1557.02|8
1641820760000|2022-01-10 13:19:20|1573.52|1557.52|1573.21|1557.21|1573.52|1557.52|1573|1557|6
1641820770000|2022-01-10 13:19:30|1573.25|1557.25|1573.65|1557.65|1573.81|1557.81|1573.25|1557.25|6
1641820780000|2022-01-10 13:19:40|1574.15|1558.15|1575.02|1559.02|1575.02|1559.02|1574.15|1558.15|8
1641820790000|2022-01-10 13:19:50|1575|1559|1575.28|1559.28|1575.45|1559.45|1574.85|1558.85|4
1641820800000|2022-01-10 13:20:00|1575.5|1559.5|1576.54|1560.54|1576.54|1560.54|1575.5|1559.5|8
1641820810000|2022-01-10 13:20:10|1576.5|1560.5|1576.55|1560.55|1576.9|1560.9|1576.5|1560.5|13
1641820820000|2022-01-10 13:20:20|1576.7|1560.7|1576.69|1560.69|1576.7|1560.7|1576.54|1560.54|7
1641820830000|2022-01-10 13:20:30|1576.96|1560.96|1576.83|1560.83|1577.04|1561.04|1576.83|1560.83|3
1641820840000|2022-01-10 13:20:40|1577.08|1561.08|1577.45|1561.45|1578|1562|1576.92|1560.92|12
1641820850000|2022-01-10 13:20:50|1577.5|1561.5|1578|1562|1578.2|1562.2|1577.5|1561.5|6
1641820860000|2022-01-10 13:21:00|1578.11|1562.11|1578.19|1562.19|1578.44|1562.44|1578.08|1562.08|6
1641820870000|2022-01-10 13:21:10|1579.3|1563.3|1579.5|1563.5|1579.5|1563.5|1578.9|1562.9|7
1641820880000|2022-01-10 13:21:20|1579|1563|1577.84|1561.84|1579|1563|1577.84|1561.84|9
1641820890000|2022-01-10 13:21:30|1578.14|1562.14|1579.31|1563.31|1579.56|1563.56|1578.14|1562.14|15
1641820900000|2022-01-10 13:21:40|1579|1563|1577.45|1561.45|1579.5|1563.5|1577.45|1561.45|10
1641820910000|2022-01-10 13:21:50|1577.23|1561.23|1574.98|1558.98|1577.54|1561.54|1574.79|1558.79|11
1641820920000|2022-01-10 13:22:00|1574|1558|1572.55|1556.55|1574|1558|1572.5|1556.5|8
1641820930000|2022-01-10 13:22:10|1573|1557|1574.43|1558.43|1574.5|1558.5|1572.89|1556.89|12
1641820940000|2022-01-10 13:22:20|1574.62|1558.62|1575.86|1559.86|1575.86|1559.86|1574.62|1558.62|10
1641820950000|2022-01-10 13:22:30|1575.22|1559.22|1572.8|1556.8|1575.22|1559.22|1572.8|1556.8|12
1641820960000|2022-01-10 13:22:40|1573|1557|1573.39|1557.39|1573.39|1557.39|1572.79|1556.79|5
1641820970000|2022-01-10 13:22:50|1573.5|1557.5|1573.5|1557.5|1573.59|1557.59|1573.13|1557.13|5
1641820980000|2022-01-10 13:23:00|1574.25|1558.25|1575.5|1559.5|1575.86|1559.86|1574|1558|10
1641820990000|2022-01-10 13:23:10|1575.24|1559.24|1574.65|1558.65|1575.24|1559.24|1574.65|1558.65|6
1641821000000|2022-01-10 13:23:20|1574.4|1558.4|1574.5|1558.5|1574.76|1558.76|1574.4|1558.4|5
1641821010000|2022-01-10 13:23:30|1574.72|1558.72|1573.4|1557.4|1574.72|1558.72|1573.25|1557.25|6
1641821020000|2022-01-10 13:23:40|1573.5|1557.5|1572.31|1556.31|1573.5|1557.5|1572.3|1556.3|6
1641821030000|2022-01-10 13:23:50|1572.32|1556.32|1570.5|1554.5|1572.5|1556.5|1570.5|1554.5|10
1641821040000|2022-01-10 13:24:00|1570.66|1554.66|1570.09|1554.09|1571|1555|1570.09|1554.09|5
1641821050000|2022-01-10 13:24:10|1570.5|1554.5|1568.55|1552.55|1570.5|1554.5|1568.28|1552.28|11
1641821060000|2022-01-10 13:24:20|1568.5|1552.5|1567.36|1551.36|1568.5|1552.5|1567.36|1551.36|7
1641821070000|2022-01-10 13:24:30|1567.55|1551.55|1567.92|1551.92|1568.25|1552.25|1567.45|1551.45|10
1641821080000|2022-01-10 13:24:40|1567.86|1551.86|1567.36|1551.36|1567.86|1551.86|1567.36|1551.36|2
1641821100000|2022-01-10 13:25:00|1566.86|1550.86|1568|1552|1568.25|1552.25|1566.5|1550.5|14
1641821110000|2022-01-10 13:25:10|1568.13|1552.13|1567.36|1551.36|1568.13|1552.13|1567.33|1551.33|11
1641821120000|2022-01-10 13:25:20|1567.06|1551.06|1567.2|1551.2|1567.2|1551.2|1566.3|1550.3|10
1641821130000|2022-01-10 13:25:30|1566.7|1550.7|1566.29|1550.29|1566.7|1550.7|1566.29|1550.29|4
1641821140000|2022-01-10 13:25:40|1565.65|1549.65|1565.1|1549.1|1565.65|1549.65|1564.45|1548.45|9
1641821150000|2022-01-10 13:25:50|1565.3|1549.3|1565.6|1549.6|1565.85|1549.85|1565.3|1549.3|8
1641821160000|2022-01-10 13:26:00|1566|1550|1566.09|1550.09|1566.4|1550.4|1565.99|1549.99|9
1641821170000|2022-01-10 13:26:10|1565.69|1549.69|1566.21|1550.21|1566.21|1550.21|1565.69|1549.69|4
1641821180000|2022-01-10 13:26:20|1565.91|1549.91|1566|1550|1566.45|1550.45|1565.91|1549.91|5
1641821190000|2022-01-10 13:26:30|1566.28|1550.28|1567.9|1551.9|1568|1552|1566.15|1550.15|10
1641821200000|2022-01-10 13:26:40|1568|1552|1568.5|1552.5|1568.5|1552.5|1568|1552|5
1641821210000|2022-01-10 13:26:50|1568.45|1552.45|1568.5|1552.5|1568.5|1552.5|1568.45|1552.45|2
1641821220000|2022-01-10 13:27:00|1568.43|1552.43|1568.5|1552.5|1568.5|1552.5|1568.43|1552.43|5
1641821230000|2022-01-10 13:27:10|1568.61|1552.61|1570.81|1554.81|1570.81|1554.81|1568.5|1552.5|21
1641821240000|2022-01-10 13:27:20|1570.5|1554.5|1571.69|1555.69|1571.69|1555.69|1570.5|1554.5|7
1641821250000|2022-01-10 13:27:30|1572.1|1556.1|1572.21|1556.21|1572.5|1556.5|1572.1|1556.1|12
1641821260000|2022-01-10 13:27:40|1572.5|1556.5|1571.5|1555.5|1572.5|1556.5|1571.5|1555.5|4
1641821270000|2022-01-10 13:27:50|1571.79|1555.79|1572.39|1556.39|1572.5|1556.5|1571.79|1555.79|5
1641821280000|2022-01-10 13:28:00|1572.19|1556.19|1572.25|1556.25|1572.25|1556.25|1572.18|1556.18|3
1641821290000|2022-01-10 13:28:10|1572.3|1556.3|1572.18|1556.18|1572.3|1556.3|1571.98|1555.98|6
1641821300000|2022-01-10 13:28:20|1572.05|1556.05|1572|1556|1572.5|1556.5|1572|1556|4
1641821310000|2022-01-10 13:28:30|1571.5|1555.5|1570.25|1554.25|1571.5|1555.5|1570|1554|9
1641821320000|2022-01-10 13:28:40|1570.03|1554.03|1568.5|1552.5|1570.2|1554.2|1568.5|1552.5|8
1641821330000|2022-01-10 13:28:50|1568.39|1552.39|1568.5|1552.5|1569|1553|1568.39|1552.39|6
1641821340000|2022-01-10 13:29:00|1568.88|1552.88|1569.5|1553.5|1569.5|1553.5|1568.88|1552.88|7
1641821350000|2022-01-10 13:29:10|1569.9|1553.9|1570.1|1554.1|1570.4|1554.4|1569.9|1553.9|5
1641821360000|2022-01-10 13:29:20|1570.45|1554.45|1568.5|1552.5|1570.5|1554.5|1568.5|1552.5|10
1641821370000|2022-01-10 13:29:30|1568.6|1552.6|1569.09|1553.09|1569.79|1553.79|1568.6|1552.6|11
1641821380000|2022-01-10 13:29:40|1569.5|1553.5|1569.84|1553.84|1569.84|1553.84|1569.09|1553.09|7
1641821390000|2022-01-10 13:29:50|1570.5|1554.5|1570.5|1554.5|1570.5|1554.5|1570|1554|3
1641821400000|2022-01-10 13:30:00|1570.42|1554.42|1572|1556|1572.4|1556.4|1570.42|1554.42|13
1641821410000|2022-01-10 13:30:10|1572.39|1556.39|1573.41|1557.41|1574.45|1558.45|1572.12|1556.12|16
1641821420000|2022-01-10 13:30:20|1573.25|1557.25|1573.5|1557.5|1573.79|1557.79|1573.15|1557.15|8
1641821430000|2022-01-10 13:30:30|1573.65|1557.65|1575.26|1559.26|1575.26|1559.26|1573.65|1557.65|8
1641821440000|2022-01-10 13:30:40|1575.27|1559.27|1575.86|1559.86|1575.86|1559.86|1575.27|1559.27|7
1641821450000|2022-01-10 13:30:50|1576.18|1560.18|1576.8|1560.8|1577.33|1561.33|1576.02|1560.02|8
1641821460000|2022-01-10 13:31:00|1576.79|1560.79|1576.92|1560.92|1577.4|1561.4|1576.78|1560.78|7
1641821470000|2022-01-10 13:31:10|1577.4|1561.4|1577.4|1561.4|1577.4|1561.4|1577.18|1561.18|5
1641821480000|2022-01-10 13:31:20|1577.25|1561.25|1577.5|1561.5|1577.5|1561.5|1577.03|1561.03|9
1641821490000|2022-01-10 13:31:30|1578.17|1562.17|1578.18|1562.18|1578.36|1562.36|1578|1562|9
1641821500000|2022-01-10 13:31:40|1577.94|1561.94|1578.5|1562.5|1578.5|1562.5|1577.15|1561.15|6
1641821510000|2022-01-10 13:31:50|1578.28|1562.28|1577.5|1561.5|1578.28|1562.28|1577.5|1561.5|5
1641821520000|2022-01-10 13:32:00|1576.9|1560.9|1575.5|1559.5|1576.9|1560.9|1575.5|1559.5|12
1641821530000|2022-01-10 13:32:10|1575.7|1559.7|1576.5|1560.5|1576.5|1560.5|1575.7|1559.7|11
1641821540000|2022-01-10 13:32:20|1576.4|1560.4|1574.75|1558.75|1576.4|1560.4|1574.75|1558.75|4
1641821550000|2022-01-10 13:32:30|1574.43|1558.43|1575.05|1559.05|1575.05|1559.05|1574.43|1558.43|9
1641821560000|2022-01-10 13:32:40|1575.23|1559.23|1577.45|1561.45|1577.45|1561.45|1575.23|1559.23|13
1641821570000|2022-01-10 13:32:50|1577.5|1561.5|1578.45|1562.45|1578.45|1562.45|1577.5|1561.5|3
1641821580000|2022-01-10 13:33:00|1578|1562|1576.7|1560.7|1578|1562|1576.7|1560.7|10
1641821590000|2022-01-10 13:33:10|1576.64|1560.64|1574.95|1558.95|1576.64|1560.64|1574.95|1558.95|15
1641821600000|2022-01-10 13:33:20|1574.5|1558.5|1574.19|1558.19|1574.5|1558.5|1574.19|1558.19|2
1641821610000|2022-01-10 13:33:30|1574.5|1558.5|1575.25|1559.25|1575.25|1559.25|1574.5|1558.5|4
1641821620000|2022-01-10 13:33:40|1575.5|1559.5|1575.78|1559.78|1575.78|1559.78|1575.5|1559.5|2
1641821630000|2022-01-10 13:33:50|1576.25|1560.25|1576|1560|1576.69|1560.69|1575.91|1559.91|12
1641821640000|2022-01-10 13:34:00|1576.05|1560.05|1577.5|1561.5|1577.5|1561.5|1576.05|1560.05|6
1641821650000|2022-01-10 13:34:10|1577.79|1561.79|1578.75|1562.75|1579|1563|1577.79|1561.79|8
1641821660000|2022-01-10 13:34:20|1578.79|1562.79|1579.14|1563.14|1579.35|1563.35|1578.79|1562.79|7
1641821670000|2022-01-10 13:34:30|1579.5|1563.5|1579.42|1563.42|1580.09|1564.09|1579.34|1563.34|12
1641821680000|2022-01-10 13:34:40|1579.5|1563.5|1579|1563|1579.5|1563.5|1578.75|1562.75|6
1641821690000|2022-01-10 13:34:50|1578.65|1562.65|1580|1564|1580|1564|1578.65|1562.65|6
1641821700000|2022-01-10 13:35:00|1580.5|1564.5|1580.5|1564.5|1580.5|1564.5|1580.5|1564.5|1
1641821710000|2022-01-10 13:35:10|1580.38|1564.38|1581.12|1565.12|1581.12|1565.12|1580.19|1564.19|11
1641821720000|2022-01-10 13:35:20|1581.45|1565.45|1580.47|1564.47|1581.45|1565.45|1580.46|1564.46|7
1641821730000|2022-01-10 13:35:30|1580.36|1564.36|1579.5|1563.5|1580.36|1564.36|1579.35|1563.35|5
1641821740000|2022-01-10 13:35:40|1579.15|1563.15|1578.5|1562.5|1579.15|1563.15|1578.5|1562.5|4
1641821750000|2022-01-10 13:35:50|1578.88|1562.88|1579.25|1563.25|1579.26|1563.26|1578.76|1562.76|7
1641821760000|2022-01-10 13:36:00|1579.28|1563.28|1579.23|1563.23|1579.4|1563.4|1579.23|1563.23|9
1641821770000|2022-01-10 13:36:10|1579.28|1563.28|1578.65|1562.65|1579.5|1563.5|1578.65|1562.65|9
1641821780000|2022-01-10 13:36:20|1578.9|1562.9|1579.5|1563.5|1579.5|1563.5|1578.9|1562.9|6
1641821790000|2022-01-10 13:36:30|1579.7|1563.7|1580.98|1564.98|1580.98|1564.98|1579.7|1563.7|15
1641821800000|2022-01-10 13:36:40|1580.99|1564.99|1581.4|1565.4|1581.4|1565.4|1580.81|1564.81|8
1641821810000|2022-01-10 13:36:50|1581.86|1565.86|1582.36|1566.36|1582.36|1566.36|1581.86|1565.86|8
1641821820000|2022-01-10 13:37:00|1582.05|1566.05|1582.25|1566.25|1582.25|1566.25|1581.42|1565.42|8
1641821830000|2022-01-10 13:37:10|1582.32|1566.32|1582.59|1566.59|1582.76|1566.76|1582.32|1566.32|4
1641821840000|2022-01-10 13:37:20|1582.5|1566.5|1582.98|1566.98|1583.12|1567.12|1582.5|1566.5|4
1641821850000|2022-01-10 13:37:30|1583.35|1567.35|1584.69|1568.69|1584.69|1568.69|1583.35|1567.35|4
1641821860000|2022-01-10 13:37:40|1584.59|1568.59|1586.14|1570.14|1586.14|1570.14|1584.59|1568.59|10
1641821870000|2022-01-10 13:37:50|1586.05|1570.05|1586|1570|1586.16|1570.16|1585.88|1569.88|9
1641821880000|2022-01-10 13:38:00|1586.5|1570.5|1586.5|1570.5|1586.5|1570.5|1585.92|1569.92|6
1641821890000|2022-01-10 13:38:10|1586.2|1570.2|1588.34|1572.34|1588.34|1572.34|1586.2|1570.2|9
1641821900000|2022-01-10 13:38:20|1588.47|1572.47|1589.06|1573.06|1589.3|1573.3|1588.47|1572.47|8
1641821910000|2022-01-10 13:38:30|1589.1|1573.1|1588.78|1572.78|1589.1|1573.1|1588.78|1572.78|9
1641821920000|2022-01-10 13:38:40|1589.35|1573.35|1590.4|1574.4|1590.4|1574.4|1589.35|1573.35|4
1641821930000|2022-01-10 13:38:50|1590|1574|1589.38|1573.38|1590|1574|1589.11|1573.11|6
1641821940000|2022-01-10 13:39:00|1589.25|1573.25|1586.78|1570.78|1589.38|1573.38|1586.78|1570.78|7
1641821950000|2022-01-10 13:39:10|1587.04|1571.04|1588|1572|1588|1572|1586.75|1570.75|11
1641821960000|2022-01-10 13:39:20|1588.01|1572.01|1587.75|1571.75|1588.5|1572.5|1587.75|1571.75|4
1641821970000|2022-01-10 13:39:30|1588|1572|1588.5|1572.5|1588.5|1572.5|1587.95|1571.95|5
1641821980000|2022-01-10 13:39:40|1588.63|1572.63|1589.54|1573.54|1589.65|1573.65|1588.63|1572.63|9
1641821990000|2022-01-10 13:39:50|1589.65|1573.65|1589.79|1573.79|1590.15|1574.15|1589.65|1573.65|9
1641822000000|2022-01-10 13:40:00|1589.78|1573.78|1589.3|1573.3|1589.78|1573.78|1589.3|1573.3|5
1641822010000|2022-01-10 13:40:10|1588.83|1572.83|1587.09|1571.09|1588.83|1572.83|1587.09|1571.09|9
1641822020000|2022-01-10 13:40:20|1587|1571|1585.75|1569.75|1587.09|1571.09|1585.75|1569.75|9
1641822030000|2022-01-10 13:40:30|1585.55|1569.55|1586.25|1570.25|1586.25|1570.25|1585.55|1569.55|3
1641822040000|2022-01-10 13:40:40|1586.55|1570.55|1587.5|1571.5|1587.6|1571.6|1586.55|1570.55|6
1641822050000|2022-01-10 13:40:50|1587.94|1571.94|1588|1572|1588|1572|1587.92|1571.92|4
1641822060000|2022-01-10 13:41:00|1587.88|1571.88|1587.31|1571.31|1587.88|1571.88|1587.03|1571.03|17
1641822070000|2022-01-10 13:41:10|1587.06|1571.06|1587|1571|1587.14|1571.14|1586.5|1570.5|8
1641822080000|2022-01-10 13:41:20|1586.5|1570.5|1585.65|1569.65|1586.5|1570.5|1585.65|1569.65|5
1641822090000|2022-01-10 13:41:30|1585.75|1569.75|1585.4|1569.4|1586|1570|1584.57|1568.57|13
1641822100000|2022-01-10 13:41:40|1585.15|1569.15|1582.65|1566.65|1585.15|1569.15|1582.65|1566.65|8
1641822110000|2022-01-10 13:41:50|1582.87|1566.87|1582.25|1566.25|1582.87|1566.87|1582|1566|10
1641822120000|2022-01-10 13:42:00|1582.24|1566.24|1582|1566|1582.65|1566.65|1582|1566|4
1641822130000|2022-01-10 13:42:10|1581.5|1565.5|1580.5|1564.5|1581.5|1565.5|1580.17|1564.17|8
1641822140000|2022-01-10 13:42:20|1580.88|1564.88|1581.5|1565.5|1581.5|1565.5|1580.88|1564.88|5
1641822150000|2022-01-10 13:42:30|1581.55|1565.55|1581.75|1565.75|1581.75|1565.75|1581.55|1565.55|2
1641822160000|2022-01-10 13:42:40|1582|1566|1582.9|1566.9|1583.2|1567.2|1581.83|1565.83|10
1641822170000|2022-01-10 13:42:50|1583|1567|1582.5|1566.5|1583|1567|1582.5|1566.5|4
1641822180000|2022-01-10 13:43:00|1582.63|1566.63|1581.05|1565.05|1582.63|1566.63|1581.05|1565.05|6
1641822190000|2022-01-10 13:43:10|1580.94|1564.94|1581.09|1565.09|1581.09|1565.09|1580.25|1564.25|13
1641822200000|2022-01-10 13:43:20|1580.59|1564.59|1580.5|1564.5|1580.59|1564.59|1580.15|1564.15|5
1641822210000|2022-01-10 13:43:30|1580.75|1564.75|1580.46|1564.46|1580.75|1564.75|1580.46|1564.46|5
1641822220000|2022-01-10 13:43:40|1580.5|1564.5|1580.26|1564.26|1580.5|1564.5|1580.2|1564.2|3
1641822230000|2022-01-10 13:43:50|1580.5|1564.5|1581|1565|1581|1565|1580.5|1564.5|4
1641822240000|2022-01-10 13:44:00|1581.09|1565.09|1581.5|1565.5|1581.75|1565.75|1581.09|1565.09|4
1641822250000|2022-01-10 13:44:10|1581.8|1565.8|1580.74|1564.74|1581.8|1565.8|1580.74|1564.74|4
1641822260000|2022-01-10 13:44:20|1581|1565|1580.5|1564.5|1581.09|1565.09|1580.5|1564.5|6
1641822270000|2022-01-10 13:44:30|1580.2|1564.2|1579.7|1563.7|1580.2|1564.2|1579.7|1563.7|2
1641822280000|2022-01-10 13:44:40|1580|1564|1580|1564|1580|1564|1579.7|1563.7|3
1641822290000|2022-01-10 13:44:50|1579.7|1563.7|1580.5|1564.5|1580.5|1564.5|1579.7|1563.7|5
1641822300000|2022-01-10 13:45:00|1580.35|1564.35|1580.5|1564.5|1580.78|1564.78|1580.35|1564.35|4
1641822310000|2022-01-10 13:45:10|1580.59|1564.59|1581.5|1565.5|1581.5|1565.5|1580.59|1564.59|6
1641822320000|2022-01-10 13:45:20|1581.86|1565.86|1581.09|1565.09|1581.86|1565.86|1581.09|1565.09|3
1641822330000|2022-01-10 13:45:30|1581.5|1565.5|1581.6|1565.6|1581.85|1565.85|1581.5|1565.5|3
1641822340000|2022-01-10 13:45:40|1582|1566|1582.5|1566.5|1582.75|1566.75|1582|1566|6
1641822350000|2022-01-10 13:45:50|1582.63|1566.63|1582.85|1566.85|1582.89|1566.89|1582.5|1566.5|8
1641822360000|2022-01-10 13:46:00|1582.6|1566.6|1582|1566|1582.6|1566.6|1581.86|1565.86|6
1641822370000|2022-01-10 13:46:10|1581.5|1565.5|1579.13|1563.13|1581.5|1565.5|1579.13|1563.13|10
1641822380000|2022-01-10 13:46:20|1579.3|1563.3|1579.13|1563.13|1579.95|1563.95|1579.13|1563.13|9
1641822390000|2022-01-10 13:46:30|1579.08|1563.08|1577.5|1561.5|1579.35|1563.35|1577.5|1561.5|12
1641822400000|2022-01-10 13:46:40|1577|1561|1576.5|1560.5|1577|1561|1575.98|1559.98|7
1641822410000|2022-01-10 13:46:50|1576.29|1560.29|1576.86|1560.86|1576.86|1560.86|1576.05|1560.05|5
1641822420000|2022-01-10 13:47:00|1576.75|1560.75|1576.81|1560.81|1576.89|1560.89|1576.75|1560.75|3
1641822430000|2022-01-10 13:47:10|1576.89|1560.89|1576.89|1560.89|1576.89|1560.89|1576.65|1560.65|3
1641822440000|2022-01-10 13:47:20|1577|1561|1576.64|1560.64|1577|1561|1576.64|1560.64|5
1641822450000|2022-01-10 13:47:30|1576.85|1560.85|1576.5|1560.5|1576.85|1560.85|1576.5|1560.5|6
1641822460000|2022-01-10 13:47:40|1576.65|1560.65|1576.5|1560.5|1577|1561|1576.5|1560.5|7
1641822470000|2022-01-10 13:47:50|1576.9|1560.9|1576|1560|1576.9|1560.9|1576|1560|6
1641822480000|2022-01-10 13:48:00|1576.1|1560.1|1575.94|1559.94|1576.1|1560.1|1575.7|1559.7|6
1641822490000|2022-01-10 13:48:10|1576|1560|1574.5|1558.5|1576|1560|1574.5|1558.5|13
1641822500000|2022-01-10 13:48:20|1574.71|1558.71|1576|1560|1576|1560|1574.5|1558.5|12
1641822510000|2022-01-10 13:48:30|1575.9|1559.9|1575.88|1559.88|1576|1560|1575.5|1559.5|8
1641822520000|2022-01-10 13:48:40|1575.92|1559.92|1576.5|1560.5|1576.5|1560.5|1575.85|1559.85|6
1641822530000|2022-01-10 13:48:50|1576.63|1560.63|1577.75|1561.75|1577.75|1561.75|1576.5|1560.5|8
1641822540000|2022-01-10 13:49:00|1577.5|1561.5|1576.82|1560.82|1577.77|1561.77|1576.82|1560.82|11
1641822550000|2022-01-10 13:49:10|1577|1561|1577|1561|1577.09|1561.09|1576.83|1560.83|10
1641822560000|2022-01-10 13:49:20|1576.62|1560.62|1574.85|1558.85|1576.62|1560.62|1574.71|1558.71|8
1641822570000|2022-01-10 13:49:30|1574.76|1558.76|1575.21|1559.21|1575.21|1559.21|1574.76|1558.76|2
1641822580000|2022-01-10 13:49:40|1575.08|1559.08|1574.6|1558.6|1575.21|1559.21|1574.6|1558.6|6
1641822590000|2022-01-10 13:49:50|1574.65|1558.65|1574.5|1558.5|1574.65|1558.65|1574.5|1558.5|2
1641822600000|2022-01-10 13:50:00|1574.45|1558.45|1572.69|1556.69|1574.45|1558.45|1572.54|1556.54|9
1641822610000|2022-01-10 13:50:10|1572|1556|1571.38|1555.38|1572|1556|1571.38|1555.38|5
1641822620000|2022-01-10 13:50:20|1571.23|1555.23|1571.39|1555.39|1571.4|1555.4|1571.23|1555.23|4
1641822630000|2022-01-10 13:50:30|1571.18|1555.18|1570.25|1554.25|1571.5|1555.5|1570.25|1554.25|9
1641822640000|2022-01-10 13:50:40|1569.95|1553.95|1569.47|1553.47|1569.95|1553.95|1569.47|1553.47|4
1641822650000|2022-01-10 13:50:50|1569.5|1553.5|1570|1554|1570|1554|1569.5|1553.5|8
1641822660000|2022-01-10 13:51:00|1569.88|1553.88|1568|1552|1570|1554|1568|1552|7
1641822670000|2022-01-10 13:51:10|1568.07|1552.07|1569.5|1553.5|1569.8|1553.8|1568.07|1552.07|6
1641822680000|2022-01-10 13:51:20|1569.88|1553.88|1569.91|1553.91|1570.3|1554.3|1569.88|1553.88|5
1641822690000|2022-01-10 13:51:30|1570|1554|1571|1555|1571|1555|1570|1554|7
1641822700000|2022-01-10 13:51:40|1571.09|1555.09|1571.5|1555.5|1571.5|1555.5|1571|1555|6
1641822710000|2022-01-10 13:51:50|1571.85|1555.85|1571.65|1555.65|1572.35|1556.35|1571.65|1555.65|4
1641822720000|2022-01-10 13:52:00|1571.44|1555.44|1569.65|1553.65|1571.44|1555.44|1569.65|1553.65|8
1641822730000|2022-01-10 13:52:10|1569.24|1553.24|1568.9|1552.9|1569.24|1553.24|1568.9|1552.9|2
1641822740000|2022-01-10 13:52:20|1568.67|1552.67|1568.8|1552.8|1569.05|1553.05|1568.67|1552.67|5
1641822750000|2022-01-10 13:52:30|1568.71|1552.71|1567.62|1551.62|1568.71|1552.71|1567.61|1551.61|4
1641822760000|2022-01-10 13:52:40|1567.44|1551.44|1567.39|1551.39|1567.47|1551.47|1566.99|1550.99|5
1641822770000|2022-01-10 13:52:50|1567.4|1551.4|1567.45|1551.45|1567.45|1551.45|1566.35|1550.35|10
1641822780000|2022-01-10 13:53:00|1567.36|1551.36|1566.86|1550.86|1567.41|1551.41|1566.5|1550.5|8
1641822790000|2022-01-10 13:53:10|1566.8|1550.8|1565.63|1549.63|1567.36|1551.36|1565.63|1549.63|12
1641822800000|2022-01-10 13:53:20|1565.58|1549.58|1564.35|1548.35|1565.58|1549.58|1563.57|1547.57|15
1641822810000|2022-01-10 13:53:30|1564.6|1548.6|1564.5|1548.5|1564.7|1548.7|1564.32|1548.32|12
1641822820000|2022-01-10 13:53:40|1564.7|1548.7|1564.7|1548.7|1564.7|1548.7|1564.7|1548.7|1
1641822830000|2022-01-10 13:53:50|1564.62|1548.62|1562.19|1546.19|1564.62|1548.62|1562.19|1546.19|16
1641822840000|2022-01-10 13:54:00|1561.55|1545.55|1561.09|1545.09|1561.76|1545.76|1560.75|1544.75|11
1641822850000|2022-01-10 13:54:10|1561|1545|1561|1545|1561|1545|1560.89|1544.89|3
1641822860000|2022-01-10 13:54:20|1561.09|1545.09|1559.71|1543.71|1561.09|1545.09|1559.71|1543.71|5
1641822870000|2022-01-10 13:54:30|1559.2|1543.2|1556.34|1540.34|1559.2|1543.2|1555.05|1539.05|20
1641822880000|2022-01-10 13:54:40|1556.75|1540.75|1556.5|1540.5|1558|1542|1556.5|1540.5|6
1641822890000|2022-01-10 13:54:50|1556.98|1540.98|1559.45|1543.45|1559.7|1543.7|1556.98|1540.98|10
1641822900000|2022-01-10 13:55:00|1559.5|1543.5|1561|1545|1561|1545|1559.5|1543.5|9
1641822910000|2022-01-10 13:55:10|1561.5|1545.5|1561.92|1545.92|1562.5|1546.5|1561.5|1545.5|6
1641822920000|2022-01-10 13:55:20|1561.5|1545.5|1559.1|1543.1|1561.5|1545.5|1559|1543|15
1641822930000|2022-01-10 13:55:30|1559.5|1543.5|1559.8|1543.8|1560|1544|1559.5|1543.5|6
1641822940000|2022-01-10 13:55:40|1559.68|1543.68|1558.5|1542.5|1559.75|1543.75|1558.5|1542.5|9
1641822950000|2022-01-10 13:55:50|1558.75|1542.75|1557.5|1541.5|1558.75|1542.75|1557.25|1541.25|10
1641822960000|2022-01-10 13:56:00|1557|1541|1557|1541|1557|1541|1556.97|1540.97|3
1641822970000|2022-01-10 13:56:10|1557.11|1541.11|1557.9|1541.9|1557.9|1541.9|1557.11|1541.11|6
1641822980000|2022-01-10 13:56:20|1558.2|1542.2|1557.07|1541.07|1558.59|1542.59|1557.06|1541.06|14
1641822990000|2022-01-10 13:56:30|1556.98|1540.98|1557|1541|1557|1541|1556.5|1540.5|8
1641823000000|2022-01-10 13:56:40|1556.85|1540.85|1557|1541|1557|1541|1556.75|1540.75|3
1641823010000|2022-01-10 13:56:50|1557.11|1541.11|1560|1544|1560|1544|1557.11|1541.11|10
1641823020000|2022-01-10 13:57:00|1560.5|1544.5|1560.85|1544.85|1560.85|1544.85|1559.92|1543.92|11
1641823030000|2022-01-10 13:57:10|1560.84|1544.84|1562|1546|1562.4|1546.4|1560.84|1544.84|10
1641823040000|2022-01-10 13:57:20|1561.61|1545.61|1561.73|1545.73|1562|1546|1561.26|1545.26|14
1641823050000|2022-01-10 13:57:30|1561.5|1545.5|1560.6|1544.6|1561.5|1545.5|1560.6|1544.6|4
1641823060000|2022-01-10 13:57:40|1561|1545|1562|1546|1562|1546|1560.94|1544.94|7
1641823070000|2022-01-10 13:57:50|1561.93|1545.93|1561.5|1545.5|1562|1546|1561.5|1545.5|6
1641823080000|2022-01-10 13:58:00|1561.25|1545.25|1561|1545|1561.25|1545.25|1561|1545|2
1641823090000|2022-01-10 13:58:10|1560.5|1544.5|1561.5|1545.5|1561.5|1545.5|1560.5|1544.5|6
1641823100000|2022-01-10 13:58:20|1561.01|1545.01|1556.6|1540.6|1561.01|1545.01|1556.55|1540.55|12
1641823110000|2022-01-10 13:58:30|1557|1541|1556.5|1540.5|1557.09|1541.09|1556.5|1540.5|6
1641823120000|2022-01-10 13:58:40|1556.45|1540.45|1556.19|1540.19|1556.45|1540.45|1556.19|1540.19|3
1641823130000|2022-01-10 13:58:50|1556.45|1540.45|1557.5|1541.5|1557.5|1541.5|1556.2|1540.2|7
1641823140000|2022-01-10 13:59:00|1557.22|1541.22|1555.57|1539.57|1557.5|1541.5|1555.53|1539.53|14
1641823150000|2022-01-10 13:59:10|1554.75|1538.75|1553|1537|1554.75|1538.75|1553|1537|9
1641823160000|2022-01-10 13:59:20|1553.5|1537.5|1554.15|1538.15|1554.15|1538.15|1553.5|1537.5|3
1641823170000|2022-01-10 13:59:30|1554.5|1538.5|1555.42|1539.42|1555.42|1539.42|1554.5|1538.5|4
1641823180000|2022-01-10 13:59:40|1554.92|1538.92|1555.52|1539.52|1555.52|1539.52|1554.92|1538.92|4
1641823200000|2022-01-10 14:00:00|1555.6|1539.6|1555|1539|1555.6|1539.6|1554|1538|13
1641823210000|2022-01-10 14:00:10|1554.9|1538.9|1556|1540|1556|1540|1554.88|1538.88|15
1641823220000|2022-01-10 14:00:20|1556.5|1540.5|1557.1|1541.1|1558.2|1542.2|1556.5|1540.5|12
1641823230000|2022-01-10 14:00:30|1557.5|1541.5|1557.18|1541.18|1558|1542|1557|1541|10
1641823240000|2022-01-10 14:00:40|1557.4|1541.4|1556.36|1540.36|1557.67|1541.67|1556.31|1540.31|14
1641823250000|2022-01-10 14:00:50|1556.55|1540.55|1553.88|1537.88|1556.55|1540.55|1553.5|1537.5|15
1641823260000|2022-01-10 14:01:00|1553.75|1537.75|1553.29|1537.29|1553.75|1537.75|1553|1537|8
1641823270000|2022-01-10 14:01:10|1553|1537|1553|1537|1553.29|1537.29|1552.7|1536.7|8
1641823280000|2022-01-10 14:01:20|1553.64|1537.64|1553.78|1537.78|1553.84|1537.84|1553.5|1537.5|10
1641823290000|2022-01-10 14:01:30|1553.53|1537.53|1553.5|1537.5|1553.53|1537.53|1552.75|1536.75|6
1641823300000|2022-01-10 14:01:40|1553.22|1537.22|1553.22|1537.22|1553.22|1537.22|1553|1537|3
1641823310000|2022-01-10 14:01:50|1553|1537|1553.22|1537.22|1553.45|1537.45|1552.85|1536.85|8
1641823320000|2022-01-10 14:02:00|1553.13|1537.13|1554.35|1538.35|1555.22|1539.22|1553.13|1537.13|14
1641823330000|2022-01-10 14:02:10|1554.47|1538.47|1554|1538|1554.72|1538.72|1553.85|1537.85|9
1641823340000|2022-01-10 14:02:20|1553.65|1537.65|1553.65|1537.65|1553.65|1537.65|1553.65|1537.65|1
1641823350000|2022-01-10 14:02:30|1554|1538|1554|1538|1554|1538|1554|1538|1
1641823360000|2022-01-10 14:02:40|1553.85|1537.85|1554|1538|1554|1538|1553.85|1537.85|2
1641823370000|2022-01-10 14:02:50|1553.8|1537.8|1552.5|1536.5|1553.8|1537.8|1552.5|1536.5|8
1641823390000|2022-01-10 14:03:10|1552.38|1536.38|1552.43|1536.43|1552.5|1536.5|1552.31|1536.31|5
1641823400000|2022-01-10 14:03:20|1552.26|1536.26|1551.5|1535.5|1552.26|1536.26|1551.5|1535.5|5
1641823410000|2022-01-10 14:03:30|1551.65|1535.65|1551.5|1535.5|1551.65|1535.65|1551.5|1535.5|2
1641823420000|2022-01-10 14:03:40|1551.76|1535.76|1552.26|1536.26|1552.26|1536.26|1551.76|1535.76|5
1641823430000|2022-01-10 14:03:50|1552.1|1536.1|1550.5|1534.5|1552.16|1536.16|1550.5|1534.5|9
1641823440000|2022-01-10 14:04:00|1550.15|1534.15|1549.58|1533.58|1550.15|1534.15|1549.54|1533.54|4
1641823450000|2022-01-10 14:04:10|1549.68|1533.68|1549.48|1533.48|1549.68|1533.68|1549.48|1533.48|4
1641823460000|2022-01-10 14:04:20|1548.68|1532.68|1549.9|1533.9|1550|1534|1548.68|1532.68|13
1641823470000|2022-01-10 14:04:30|1549.8|1533.8|1549.49|1533.49|1549.8|1533.8|1549.49|1533.49|3
1641823480000|2022-01-10 14:04:40|1549.52|1533.52|1544.75|1528.75|1549.52|1533.52|1544.39|1528.39|16
1641823490000|2022-01-10 14:04:50|1544.44|1528.44|1545|1529|1545.07|1529.07|1542.75|1526.75|17
1641823500000|2022-01-10 14:05:00|1545.09|1529.09|1545.55|1529.55|1545.55|1529.55|1545|1529|5
1641823510000|2022-01-10 14:05:10|1546.05|1530.05|1549.5|1533.5|1549.5|1533.5|1546.05|1530.05|7
1641823520000|2022-01-10 14:05:20|1549.65|1533.65|1549.5|1533.5|1549.65|1533.65|1549.08|1533.08|7
1641823530000|2022-01-10 14:05:30|1549|1533|1547.5|1531.5|1549|1533|1547.5|1531.5|7
1641823540000|2022-01-10 14:05:40|1547.75|1531.75|1547.5|1531.5|1547.75|1531.75|1547.5|1531.5|2
1641823550000|2022-01-10 14:05:50|1547.6|1531.6|1546.75|1530.75|1547.6|1531.6|1546.75|1530.75|7
1641823560000|2022-01-10 14:06:00|1546.95|1530.95|1546.5|1530.5|1546.95|1530.95|1546.5|1530.5|4
1641823570000|2022-01-10 14:06:10|1546.9|1530.9|1547.5|1531.5|1547.5|1531.5|1546.9|1530.9|8
1641823580000|2022-01-10 14:06:20|1547.19|1531.19|1547.15|1531.15|1547.5|1531.5|1547.15|1531.15|3
1641823590000|2022-01-10 14:06:30|1547.3|1531.3|1546.5|1530.5|1547.3|1531.3|1546.5|1530.5|5
1641823600000|2022-01-10 14:06:40|1546.6|1530.6|1546.5|1530.5|1546.6|1530.6|1546.5|1530.5|2
1641823610000|2022-01-10 14:06:50|1546.45|1530.45|1544.6|1528.6|1546.45|1530.45|1544.6|1528.6|5
1641823620000|2022-01-10 14:07:00|1544.5|1528.5|1542.02|1526.02|1544.5|1528.5|1542.02|1526.02|7
1641823630000|2022-01-10 14:07:10|1542.11|1526.11|1541.75|1525.75|1542.5|1526.5|1541.45|1525.45|10
1641823640000|2022-01-10 14:07:20|1542.25|1526.25|1540.84|1524.84|1542.29|1526.29|1540.84|1524.84|8
1641823650000|2022-01-10 14:07:30|1540.42|1524.42|1539.67|1523.67|1540.43|1524.43|1538.5|1522.5|13
1641823660000|2022-01-10 14:07:40|1539.66|1523.66|1538.22|1522.22|1539.79|1523.79|1538|1522|8
1641823670000|2022-01-10 14:07:50|1538.5|1522.5|1536.66|1520.66|1538.5|1522.5|1536.66|1520.66|11
1641823680000|2022-01-10 14:08:00|1536.6|1520.6|1535.5|1519.5|1536.6|1520.6|1535.32|1519.32|9
1641823690000|2022-01-10 14:08:10|1536|1520|1534.5|1518.5|1536.5|1520.5|1534.5|1518.5|10
1641823700000|2022-01-10 14:08:20|1534.45|1518.45|1531.81|1515.81|1534.5|1518.5|1531.75|1515.75|9
1641823710000|2022-01-10 14:08:30|1531.53|1515.53|1535|1519|1535|1519|1531.53|1515.53|17
1641823720000|2022-01-10 14:08:40|1535.5|1519.5|1534.05|1518.05|1535.5|1519.5|1534|1518|9
1641823730000|2022-01-10 14:08:50|1534|1518|1536.36|1520.36|1536.36|1520.36|1534|1518|10
1641823740000|2022-01-10 14:09:00|1536.9|1520.9|1534.93|1518.93|1537|1521|1534.93|1518.93|14
1641823750000|2022-01-10 14:09:10|1534.78|1518.78|1533.5|1517.5|1534.85|1518.85|1533.5|1517.5|14
1641823760000|2022-01-10 14:09:20|1533.58|1517.58|1533.5|1517.5|1533.58|1517.58|1533.5|1517.5|4
1641823770000|2022-01-10 14:09:30|1533.91|1517.91|1533.63|1517.63|1534|1518|1533.5|1517.5|8
1641823780000|2022-01-10 14:09:40|1533.44|1517.44|1532.1|1516.1|1533.44|1517.44|1532.1|1516.1|8
1641823790000|2022-01-10 14:09:50|1531.65|1515.65|1532.79|1516.79|1532.92|1516.92|1531.65|1515.65|8
1641823800000|2022-01-10 14:10:00|1532.54|1516.54|1531.75|1515.75|1532.92|1516.92|1530.5|1514.5|13
1641823810000|2022-01-10 14:10:10|1532|1516|1530.5|1514.5|1532|1516|1530.5|1514.5|10
1641823820000|2022-01-10 14:10:20|1530.25|1514.25|1529.4|1513.4|1530.25|1514.25|1529.34|1513.34|5
1641823830000|2022-01-10 14:10:30|1529.32|1513.32|1529.2|1513.2|1529.32|1513.32|1527.91|1511.91|12
1641823840000|2022-01-10 14:10:40|1529.39|1513.39|1532.75|1516.75|1533|1517|1529.2|1513.2|13
1641823850000|2022-01-10 14:10:50|1532.91|1516.91|1529.5|1513.5|1533|1517|1529.41|1513.41|16
1641823860000|2022-01-10 14:11:00|1529.75|1513.75|1533.25|1517.25|1533.9|1517.9|1529.41|1513.41|16
1641823870000|2022-01-10 14:11:10|1534.14|1518.14|1534.5|1518.5|1534.86|1518.86|1533.94|1517.94|12
1641823880000|2022-01-10 14:11:20|1534.55|1518.55|1533.85|1517.85|1535.05|1519.05|1533.85|1517.85|5
1641823890000|2022-01-10 14:11:30|1533.5|1517.5|1535.45|1519.45|1535.45|1519.45|1533.5|1517.5|15
1641823900000|2022-01-10 14:11:40|1535|1519|1530.75|1514.75|1535|1519|1529.5|1513.5|16
1641823910000|2022-01-10 14:11:50|1530.25|1514.25|1528.95|1512.95|1530.25|1514.25|1528.95|1512.95|7
1641823920000|2022-01-10 14:12:00|1529|1513|1529|1513|1529.5|1513.5|1528|1512|10
1641823930000|2022-01-10 14:12:10|1528.91|1512.91|1528|1512|1529.07|1513.07|1528|1512|11
1641823940000|2022-01-10 14:12:20|1527|1511|1528|1512|1528|1512|1526.6|1510.6|11
1641823950000|2022-01-10 14:12:30|1528.22|1512.22|1526.92|1510.92|1528.22|1512.22|1526.92|1510.92|11
1641823960000|2022-01-10 14:12:40|1526.64|1510.64|1528|1512|1528.25|1512.25|1526.64|1510.64|10
1641823970000|2022-01-10 14:12:50|1528.09|1512.09|1528.51|1512.51|1529|1513|1528|1512|13
1641823980000|2022-01-10 14:13:00|1528.23|1512.23|1528|1512|1528.23|1512.23|1527.5|1511.5|7
1641823990000|2022-01-10 14:13:10|1528.08|1512.08|1528.5|1512.5|1529|1513|1528|1512|5
1641824000000|2022-01-10 14:13:20|1529.35|1513.35|1528.6|1512.6|1529.35|1513.35|1528.6|1512.6|5
1641824010000|2022-01-10 14:13:30|1528.45|1512.45|1531.09|1515.09|1531.59|1515.59|1528.45|1512.45|15
1641824020000|2022-01-10 14:13:40|1531|1515|1533|1517|1533|1517|1531|1515|8
1641824030000|2022-01-10 14:13:50|1532.5|1516.5|1533.1|1517.1|1533.5|1517.5|1532.5|1516.5|5
1641824040000|2022-01-10 14:14:00|1533|1517|1533.9|1517.9|1534.13|1518.13|1532.92|1516.92|11
1641824050000|2022-01-10 14:14:10|1533.71|1517.71|1532.64|1516.64|1534|1518|1532.64|1516.64|14
1641824060000|2022-01-10 14:14:20|1532.63|1516.63|1532|1516|1532.84|1516.84|1531.5|1515.5|14
1641824070000|2022-01-10 14:14:30|1531.75|1515.75|1531.99|1515.99|1532|1516|1531.5|1515.5|4
1641824080000|2022-01-10 14:14:40|1531.64|1515.64|1531.84|1515.84|1531.84|1515.84|1531.5|1515.5|10
1641824090000|2022-01-10 14:14:50|1531.43|1515.43|1530|1514|1531.43|1515.43|1528.74|1512.74|19
1641824100000|2022-01-10 14:15:00|1530.5|1514.5|1532|1516|1532.5|1516.5|1530.5|1514.5|14
1641824110000|2022-01-10 14:15:10|1532.5|1516.5|1530.89|1514.89|1533.05|1517.05|1530.37|1514.37|23
1641824120000|2022-01-10 14:15:20|1530.13|1514.13|1528.55|1512.55|1530.8|1514.8|1528.55|1512.55|15
1641824130000|2022-01-10 14:15:30|1528.3|1512.3|1529|1513|1529|1513|1527|1511|14
1641824140000|2022-01-10 14:15:40|1528.79|1512.79|1528.5|1512.5|1528.79|1512.79|1528.25|1512.25|11
1641824150000|2022-01-10 14:15:50|1528.3|1512.3|1528|1512|1528.3|1512.3|1527.86|1511.86|5
1641824160000|2022-01-10 14:16:00|1528.07|1512.07|1525.37|1509.37|1528.07|1512.07|1525.37|1509.37|10
1641824170000|2022-01-10 14:16:10|1525.87|1509.87|1525.76|1509.76|1526.5|1510.5|1525.44|1509.44|17
1641824180000|2022-01-10 14:16:20|1525.59|1509.59|1523.52|1507.52|1525.59|1509.59|1523.52|1507.52|14
1641824190000|2022-01-10 14:16:30|1523.53|1507.53|1522.86|1506.86|1523.53|1507.53|1521.5|1505.5|22
1641824200000|2022-01-10 14:16:40|1522.65|1506.65|1520.93|1504.93|1522.65|1506.65|1520.93|1504.93|9
1641824210000|2022-01-10 14:16:50|1520.92|1504.92|1519|1503|1521|1505|1519|1503|10
1641824220000|2022-01-10 14:17:00|1519.3|1503.3|1524.86|1508.86|1524.98|1508.98|1519.11|1503.11|23
1641824230000|2022-01-10 14:17:10|1524.25|1508.25|1526|1510|1526|1510|1524|1508|22
1641824240000|2022-01-10 14:17:20|1525.72|1509.72|1521.22|1505.22|1526|1510|1521.22|1505.22|27
1641824250000|2022-01-10 14:17:30|1521|1505|1521|1505|1522.19|1506.19|1521|1505|14
1641824260000|2022-01-10 14:17:40|1520.5|1504.5|1520.7|1504.7|1521|1505|1520.45|1504.45|13
1641824270000|2022-01-10 14:17:50|1520.69|1504.69|1520.73|1504.73|1521.3|1505.3|1520.4|1504.4|17
1641824280000|2022-01-10 14:18:00|1520.4|1504.4|1519.36|1503.36|1520.4|1504.4|1519.26|1503.26|11
1641824290000|2022-01-10 14:18:10|1519.22|1503.22|1519.15|1503.15|1519.36|1503.36|1518.85|1502.85|6
1641824300000|2022-01-10 14:18:20|1518.65|1502.65|1515.43|1499.43|1518.65|1502.65|1515.43|1499.43|20
1641824310000|2022-01-10 14:18:30|1514.62|1498.62|1511.93|1495.93|1514.62|1498.62|1511.93|1495.93|12
1641824320000|2022-01-10 14:18:40|1511.59|1495.59|1504.04|1488.04|1511.6|1495.6|1503.98|1487.98|23
1641824330000|2022-01-10 14:18:50|1504.02|1488.02|1499.47|1483.47|1504.02|1488.02|1499.47|1483.47|33
1641824340000|2022-01-10 14:19:00|1499.99|1483.99|1505.19|1489.19|1507|1491|1499.99|1483.99|35
1641824350000|2022-01-10 14:19:10|1504.69|1488.69|1506.28|1490.28|1508.75|1492.75|1504.69|1488.69|27
1641824360000|2022-01-10 14:19:20|1506|1490|1505.79|1489.79|1507|1491|1502.82|1486.82|30
1641824370000|2022-01-10 14:19:30|1505.59|1489.59|1506.25|1490.25|1508.01|1492.01|1504.89|1488.89|24
1641824380000|2022-01-10 14:19:40|1506|1490|1510.44|1494.44|1510.44|1494.44|1505.9|1489.9|19
1641824390000|2022-01-10 14:19:50|1510.54|1494.54|1508.88|1492.88|1510.54|1494.54|1508.88|1492.88|16
1641824400000|2022-01-10 14:20:00|1508.4|1492.4|1510.52|1494.52|1510.54|1494.54|1507.7|1491.7|21
1641824410000|2022-01-10 14:20:10|1510.54|1494.54|1506.42|1490.42|1510.77|1494.77|1506.42|1490.42|27
1641824420000|2022-01-10 14:20:20|1505.5|1489.5|1500.75|1484.75|1505.79|1489.79|1500.75|1484.75|28
1641824430000|2022-01-10 14:20:30|1499.49|1483.49|1500|1484|1500|1484|1496.5|1480.5|31
1641824440000|2022-01-10 14:20:40|1500.29|1484.29|1502.5|1486.5|1503.5|1487.5|1500.2|1484.2|17
1641824450000|2022-01-10 14:20:50|1502.09|1486.09|1499|1483|1502.09|1486.09|1498.75|1482.75|22
1641824460000|2022-01-10 14:21:00|1499.5|1483.5|1500.56|1484.56|1501.6|1485.6|1499|1483|29
1641824470000|2022-01-10 14:21:10|1501|1485|1493.01|1477.01|1501|1485|1493.01|1477.01|26
1641824480000|2022-01-10 14:21:20|1492.59|1476.59|1484.75|1468.75|1492.59|1476.59|1484.5|1468.5|26
1641824490000|2022-01-10 14:21:30|1484.5|1468.5|1486.3|1470.3|1486.3|1470.3|1484|1468|30
1641824500000|2022-01-10 14:21:40|1486.14|1470.14|1485.88|1469.88|1486.22|1470.22|1485|1469|20
1641824510000|2022-01-10 14:21:50|1486.5|1470.5|1488.8|1472.8|1490|1474|1485.69|1469.69|25
1641824520000|2022-01-10 14:22:00|1488.5|1472.5|1489.65|1473.65|1489.65|1473.65|1487|1471|28
1641824530000|2022-01-10 14:22:10|1489.72|1473.72|1494|1478|1494.7|1478.7|1488.5|1472.5|30
1641824540000|2022-01-10 14:22:20|1493.32|1477.32|1497.74|1481.74|1497.74|1481.74|1493.32|1477.32|24
1641824550000|2022-01-10 14:22:30|1497.64|1481.64|1500.75|1484.75|1500.75|1484.75|1496.91|1480.91|22
1641824560000|2022-01-10 14:22:40|1501.13|1485.13|1499.32|1483.32|1501.93|1485.93|1499|1483|25
1641824570000|2022-01-10 14:22:50|1499.07|1483.07|1501|1485|1502.01|1486.01|1499.07|1483.07|24
1641824580000|2022-01-10 14:23:00|1501.7|1485.7|1500.2|1484.2|1501.7|1485.7|1499.57|1483.57|22
1641824590000|2022-01-10 14:23:10|1500|1484|1499.5|1483.5|1500|1484|1497.37|1481.37|24
1641824600000|2022-01-10 14:23:20|1500|1484|1502.95|1486.95|1502.95|1486.95|1499.72|1483.72|16
1641824610000|2022-01-10 14:23:30|1503.26|1487.26|1502.88|1486.88|1504.35|1488.35|1502.88|1486.88|15
1641824620000|2022-01-10 14:23:40|1503|1487|1502.49|1486.49|1504.18|1488.18|1502.49|1486.49|12
1641824630000|2022-01-10 14:23:50|1502.25|1486.25|1501.35|1485.35|1502.49|1486.49|1499.98|1483.98|22
1641824640000|2022-01-10 14:24:00|1501.15|1485.15|1499.66|1483.66|1501.25|1485.25|1499.18|1483.18|20
1641824650000|2022-01-10 14:24:10|1500.16|1484.16|1497.08|1481.08|1502.04|1486.04|1497.08|1481.08|34
1641824660000|2022-01-10 14:24:20|1496.82|1480.82|1494.6|1478.6|1496.86|1480.86|1494.6|1478.6|28
1641824670000|2022-01-10 14:24:30|1494.25|1478.25|1492.5|1476.5|1494.25|1478.25|1492.5|1476.5|19
1641824680000|2022-01-10 14:24:40|1492.43|1476.43|1491.12|1475.12|1492.43|1476.43|1489.45|1473.45|22
1641824690000|2022-01-10 14:24:50|1491.2|1475.2|1495.23|1479.23|1495.34|1479.34|1491|1475|30
1641824700000|2022-01-10 14:25:00|1495.5|1479.5|1497|1481|1498.5|1482.5|1495.5|1479.5|25
1641824710000|2022-01-10 14:25:10|1496|1480|1491|1475|1496|1480|1490.35|1474.35|25
1641824720000|2022-01-10 14:25:20|1491.28|1475.28|1494.85|1478.85|1495.2|1479.2|1491.28|1475.28|26
1641824730000|2022-01-10 14:25:30|1493.77|1477.77|1491.75|1475.75|1494|1478|1491.56|1475.56|23
1641824740000|2022-01-10 14:25:40|1491.57|1475.57|1492.21|1476.21|1493.72|1477.72|1491.23|1475.23|29
1641824750000|2022-01-10 14:25:50|1492.23|1476.23|1491.66|1475.66|1492.31|1476.31|1491|1475|11
1641824760000|2022-01-10 14:26:00|1491.1|1475.1|1496.26|1480.26|1496.5|1480.5|1491.1|1475.1|29
1641824770000|2022-01-10 14:26:10|1496.34|1480.34|1497|1481|1497|1481|1495.17|1479.17|22
1641824780000|2022-01-10 14:26:20|1496.95|1480.95|1498.13|1482.13|1500.96|1484.96|1496.95|1480.95|30
1641824790000|2022-01-10 14:26:30|1498.5|1482.5|1495.07|1479.07|1498.5|1482.5|1494|1478|19
1641824800000|2022-01-10 14:26:40|1495.38|1479.38|1495.94|1479.94|1496|1480|1494.5|1478.5|21
1641824810000|2022-01-10 14:26:50|1495.88|1479.88|1497.04|1481.04|1498.69|1482.69|1495.88|1479.88|18
1641824820000|2022-01-10 14:27:00|1496.54|1480.54|1491.81|1475.81|1496.54|1480.54|1491.81|1475.81|21
1641824830000|2022-01-10 14:27:10|1491.5|1475.5|1491.01|1475.01|1491.51|1475.51|1489.73|1473.73|21
1641824840000|2022-01-10 14:27:20|1491.28|1475.28|1490.39|1474.39|1491.28|1475.28|1490.3|1474.3|19
1641824850000|2022-01-10 14:27:30|1490.27|1474.27|1488.55|1472.55|1490.45|1474.45|1488.55|1472.55|14
1641824860000|2022-01-10 14:27:40|1488.65|1472.65|1493.33|1477.33|1493.33|1477.33|1488.5|1472.5|18
1641824870000|2022-01-10 14:27:50|1494.21|1478.21|1497.75|1481.75|1498.07|1482.07|1494.21|1478.21|14
1641824880000|2022-01-10 14:28:00|1497.72|1481.72|1494.75|1478.75|1498.33|1482.33|1494.51|1478.51|15
1641824890000|2022-01-10 14:28:10|1494|1478|1498.03|1482.03|1498.03|1482.03|1494|1478|14
1641824900000|2022-01-10 14:28:20|1498.21|1482.21|1499|1483|1500.4|1484.4|1498.21|1482.21|14
1641824910000|2022-01-10 14:28:30|1499.5|1483.5|1500|1484|1500|1484|1499|1483|12
1641824920000|2022-01-10 14:28:40|1499.87|1483.87|1500|1484|1500|1484|1498.65|1482.65|15
1641824930000|2022-01-10 14:28:50|1499.75|1483.75|1498.66|1482.66|1500|1484|1498.03|1482.03|16
1641824940000|2022-01-10 14:29:00|1499.05|1483.05|1500.1|1484.1|1501|1485|1499.05|1483.05|19
1641824950000|2022-01-10 14:29:10|1500.09|1484.09|1498.36|1482.36|1500.5|1484.5|1497.95|1481.95|17
1641824960000|2022-01-10 14:29:20|1498.38|1482.38|1495.26|1479.26|1498.38|1482.38|1495.26|1479.26|17
1641824970000|2022-01-10 14:29:30|1495.4|1479.4|1495.28|1479.28|1495.4|1479.4|1493.41|1477.41|19
1641824980000|2022-01-10 14:29:40|1496|1480|1497.73|1481.73|1498.25|1482.25|1496|1480|20
1641824990000|2022-01-10 14:29:50|1497.59|1481.59|1495|1479|1497.59|1481.59|1494.6|1478.6|20
1641825000000|2022-01-10 14:30:00|1494.5|1478.5|1497.25|1481.25|1497.25|1481.25|1494.5|1478.5|17
1641825010000|2022-01-10 14:30:10|1497.72|1481.72|1498.22|1482.22|1499|1483|1497.5|1481.5|12
1641825020000|2022-01-10 14:30:20|1497.05|1481.05|1494|1478|1497.05|1481.05|1492.9|1476.9|20
1641825030000|2022-01-10 14:30:30|1493.5|1477.5|1491|1475|1493.63|1477.63|1490.55|1474.55|18
1641825040000|2022-01-10 14:30:40|1491.25|1475.25|1494.15|1478.15|1494.46|1478.46|1491|1475|15
1641825050000|2022-01-10 14:30:50|1494.89|1478.89|1495.69|1479.69|1495.82|1479.82|1493|1477|17
1641825060000|2022-01-10 14:31:00|1496.6|1480.6|1497.3|1481.3|1497.3|1481.3|1495.81|1479.81|20
1641825070000|2022-01-10 14:31:10|1497.5|1481.5|1498.22|1482.22|1499.9|1483.9|1497.5|1481.5|18
1641825080000|2022-01-10 14:31:20|1498.5|1482.5|1494.98|1478.98|1498.87|1482.87|1494.89|1478.89|19
1641825090000|2022-01-10 14:31:30|1494.9|1478.9|1494.5|1478.5|1495.61|1479.61|1494.5|1478.5|7
1641825100000|2022-01-10 14:31:40|1494.1|1478.1|1490.35|1474.35|1494.15|1478.15|1490.35|1474.35|19
1641825110000|2022-01-10 14:31:50|1490.91|1474.91|1489.26|1473.26|1490.91|1474.91|1489.26|1473.26|15
1641825120000|2022-01-10 14:32:00|1489.32|1473.32|1486.51|1470.51|1490.13|1474.13|1486.51|1470.51|20
1641825130000|2022-01-10 14:32:10|1486.72|1470.72|1488|1472|1489.5|1473.5|1486.32|1470.32|17
1641825140000|2022-01-10 14:32:20|1488.5|1472.5|1489|1473|1489.35|1473.35|1488.5|1472.5|9
1641825150000|2022-01-10 14:32:30|1489.08|1473.08|1487.75|1471.75|1489.08|1473.08|1486.82|1470.82|18
1641825160000|2022-01-10 14:32:40|1487.5|1471.5|1490.09|1474.09|1492|1476|1487.5|1471.5|19
1641825170000|2022-01-10 14:32:50|1490|1474|1492|1476|1492.25|1476.25|1490|1474|16
1641825180000|2022-01-10 14:33:00|1492.5|1476.5|1489.22|1473.22|1493|1477|1489.22|1473.22|21
1641825190000|2022-01-10 14:33:10|1489|1473|1490|1474|1490.1|1474.1|1487.96|1471.96|17
1641825200000|2022-01-10 14:33:20|1490.05|1474.05|1486.25|1470.25|1490.05|1474.05|1486|1470|16
1641825210000|2022-01-10 14:33:30|1486.5|1470.5|1491|1475|1491|1475|1486.5|1470.5|22
1641825220000|2022-01-10 14:33:40|1490.9|1474.9|1488.5|1472.5|1491|1475|1488.25|1472.25|15
1641825230000|2022-01-10 14:33:50|1489|1473|1489|1473|1489.17|1473.17|1488.22|1472.22|12
1641825240000|2022-01-10 14:34:00|1488.5|1472.5|1487.47|1471.47|1488.5|1472.5|1487.36|1471.36|14
1641825250000|2022-01-10 14:34:10|1486|1470|1482.99|1466.99|1486|1470|1482.99|1466.99|21
1641825260000|2022-01-10 14:34:20|1482.5|1466.5|1484.2|1468.2|1484.56|1468.56|1482.26|1466.26|12
1641825270000|2022-01-10 14:34:30|1484.5|1468.5|1482.26|1466.26|1485.23|1469.23|1482.26|1466.26|12
1641825280000|2022-01-10 14:34:40|1481.96|1465.96|1480.5|1464.5|1482.26|1466.26|1480.5|1464.5|14
1641825290000|2022-01-10 14:34:50|1480.09|1464.09|1481.66|1465.66|1482.55|1466.55|1479.09|1463.09|20
1641825300000|2022-01-10 14:35:00|1481.65|1465.65|1480.22|1464.22|1482.05|1466.05|1480.22|1464.22|20
1641825310000|2022-01-10 14:35:10|1480|1464|1480|1464|1480|1464|1478.5|1462.5|12
1641825320000|2022-01-10 14:35:20|1480.12|1464.12|1483|1467|1483|1467|1480.12|1464.12|14
1641825330000|2022-01-10 14:35:30|1482.86|1466.86|1482|1466|1484.5|1468.5|1481.8|1465.8|13
1641825340000|2022-01-10 14:35:40|1481.5|1465.5|1479.06|1463.06|1481.72|1465.72|1478.64|1462.64|16
1641825350000|2022-01-10 14:35:50|1479.7|1463.7|1478|1462|1479.7|1463.7|1477.9|1461.9|18
1641825360000|2022-01-10 14:36:00|1477.88|1461.88|1474.26|1458.26|1477.88|1461.88|1474.26|1458.26|19
1641825370000|2022-01-10 14:36:10|1473.65|1457.65|1473.85|1457.85|1475.25|1459.25|1473|1457|19
1641825380000|2022-01-10 14:36:20|1473.64|1457.64|1477.75|1461.75|1477.75|1461.75|1473.1|1457.1|21
1641825390000|2022-01-10 14:36:30|1477.6|1461.6|1481|1465|1481.05|1465.05|1477.6|1461.6|18
1641825400000|2022-01-10 14:36:40|1481.5|1465.5|1480|1464|1482.88|1466.88|1480|1464|14
1641825410000|2022-01-10 14:36:50|1480.42|1464.42|1480|1464|1481.06|1465.06|1480|1464|10
1641825420000|2022-01-10 14:37:00|1480.5|1464.5|1481|1465|1481|1465|1480.5|1464.5|3
1641825430000|2022-01-10 14:37:10|1481.13|1465.13|1482.88|1466.88|1483|1467|1481.13|1465.13|16
1641825440000|2022-01-10 14:37:20|1482.38|1466.38|1482|1466|1482.6|1466.6|1480.61|1464.61|24
1641825450000|2022-01-10 14:37:30|1482.5|1466.5|1483|1467|1483.5|1467.5|1482.5|1466.5|16
1641825460000|2022-01-10 14:37:40|1483.08|1467.08|1481.29|1465.29|1483.73|1467.73|1480.82|1464.82|25
1641825470000|2022-01-10 14:37:50|1481.3|1465.3|1480|1464|1481.3|1465.3|1479.14|1463.14|13
1641825480000|2022-01-10 14:38:00|1480.18|1464.18|1480|1464|1480.75|1464.75|1479.5|1463.5|12
1641825490000|2022-01-10 14:38:10|1479.81|1463.81|1481.81|1465.81|1482.06|1466.06|1478.92|1462.92|18
1641825500000|2022-01-10 14:38:20|1481.82|1465.82|1482|1466|1482.5|1466.5|1480.84|1464.84|15
1641825510000|2022-01-10 14:38:30|1482.19|1466.19|1485|1469|1485.32|1469.32|1482.19|1466.19|16
1641825520000|2022-01-10 14:38:40|1484.95|1468.95|1484|1468|1485.1|1469.1|1483.87|1467.87|14
1641825530000|2022-01-10 14:38:50|1484.5|1468.5|1483.82|1467.82|1484.5|1468.5|1482.89|1466.89|13
1641825540000|2022-01-10 14:39:00|1483.92|1467.92|1483.7|1467.7|1484.69|1468.69|1483.67|1467.67|12
1641825550000|2022-01-10 14:39:10|1484.62|1468.62|1486.52|1470.52|1486.52|1470.52|1484.46|1468.46|19
1641825560000|2022-01-10 14:39:20|1486.76|1470.76|1489.75|1473.75|1490.21|1474.21|1486.76|1470.76|19
1641825570000|2022-01-10 14:39:30|1489.77|1473.77|1490.3|1474.3|1490.3|1474.3|1489.51|1473.51|5
1641825580000|2022-01-10 14:39:40|1490.1|1474.1|1493.16|1477.16|1493.16|1477.16|1490.1|1474.1|12
1641825590000|2022-01-10 14:39:50|1493.81|1477.81|1495.79|1479.79|1495.85|1479.85|1493.81|1477.81|9
1641825600000|2022-01-10 14:40:00|1496.29|1480.29|1495.75|1479.75|1497.9|1481.9|1495.69|1479.69|20
1641825610000|2022-01-10 14:40:10|1495.58|1479.58|1495.28|1479.28|1496.98|1480.98|1494.64|1478.64|25
1641825620000|2022-01-10 14:40:20|1495.32|1479.32|1495.15|1479.15|1496|1480|1495.15|1479.15|11
1641825630000|2022-01-10 14:40:30|1494.5|1478.5|1496.27|1480.27|1496.77|1480.77|1494.5|1478.5|14
1641825640000|2022-01-10 14:40:40|1496.23|1480.23|1495.65|1479.65|1496.23|1480.23|1494.5|1478.5|14
1641825650000|2022-01-10 14:40:50|1495.5|1479.5|1496.37|1480.37|1496.5|1480.5|1495.5|1479.5|16
1641825660000|2022-01-10 14:41:00|1496.73|1480.73|1498.91|1482.91|1498.91|1482.91|1496.35|1480.35|17
1641825670000|2022-01-10 14:41:10|1499.22|1483.22|1502|1486|1502|1486|1499.22|1483.22|11
1641825680000|2022-01-10 14:41:20|1502.01|1486.01|1503|1487|1504.1|1488.1|1502.01|1486.01|9
1641825690000|2022-01-10 14:41:30|1503.25|1487.25|1508.68|1492.68|1508.68|1492.68|1503.25|1487.25|18
1641825700000|2022-01-10 14:41:40|1508.74|1492.74|1513.1|1497.1|1513.1|1497.1|1508.69|1492.69|20
1641825710000|2022-01-10 14:41:50|1513.44|1497.44|1514.55|1498.55|1515.95|1499.95|1513.44|1497.44|22
1641825720000|2022-01-10 14:42:00|1514.53|1498.53|1516.09|1500.09|1516.5|1500.5|1514.01|1498.01|15
1641825730000|2022-01-10 14:42:10|1516.5|1500.5|1516.02|1500.02|1517.26|1501.26|1515.58|1499.58|22
1641825740000|2022-01-10 14:42:20|1516.06|1500.06|1513.22|1497.22|1516.12|1500.12|1511.3|1495.3|26
1641825750000|2022-01-10 14:42:30|1513.19|1497.19|1516.5|1500.5|1516.5|1500.5|1513.19|1497.19|15
1641825760000|2022-01-10 14:42:40|1517|1501|1519.75|1503.75|1519.75|1503.75|1517|1501|17
1641825770000|2022-01-10 14:42:50|1519.25|1503.25|1516.95|1500.95|1519.25|1503.25|1516.95|1500.95|18
1641825780000|2022-01-10 14:43:00|1516.5|1500.5|1516.6|1500.6|1516.62|1500.62|1515.38|1499.38|28
1641825790000|2022-01-10 14:43:10|1517|1501|1519.29|1503.29|1520.46|1504.46|1517|1501|23
1641825800000|2022-01-10 14:43:20|1519.64|1503.64|1526|1510|1526.09|1510.09|1519.64|1503.64|21
1641825810000|2022-01-10 14:43:30|1526.18|1510.18|1532|1516|1532|1516|1526.09|1510.09|24
1641825820000|2022-01-10 14:43:40|1532.5|1516.5|1528.32|1512.32|1533.25|1517.25|1528.32|1512.32|24
1641825830000|2022-01-10 14:43:50|1528.5|1512.5|1528|1512|1529.07|1513.07|1528|1512|10
1641825840000|2022-01-10 14:44:00|1527.6|1511.6|1525.32|1509.32|1528|1512|1525.18|1509.18|19
1641825850000|2022-01-10 14:44:10|1524|1508|1522|1506|1525|1509|1520.93|1504.93|23
1641825860000|2022-01-10 14:44:20|1521.75|1505.75|1520.67|1504.67|1522.16|1506.16|1520.59|1504.59|26
1641825870000|2022-01-10 14:44:30|1520.34|1504.34|1520.78|1504.78|1521.35|1505.35|1519.93|1503.93|23
1641825880000|2022-01-10 14:44:40|1520.71|1504.71|1521.8|1505.8|1522.09|1506.09|1520.7|1504.7|22
1641825890000|2022-01-10 14:44:50|1521.13|1505.13|1525|1509|1525|1509|1521.13|1505.13|17
1641825900000|2022-01-10 14:45:00|1525.4|1509.4|1519.7|1503.7|1525.9|1509.9|1519.7|1503.7|27
1641825910000|2022-01-10 14:45:10|1519.5|1503.5|1516|1500|1519.5|1503.5|1515.5|1499.5|21
1641825920000|2022-01-10 14:45:20|1516.5|1500.5|1521.28|1505.28|1521.32|1505.32|1516.5|1500.5|33
1641825930000|2022-01-10 14:45:30|1521|1505|1521.9|1505.9|1523.08|1507.08|1521|1505|28
1641825940000|2022-01-10 14:45:40|1522|1506|1519.1|1503.1|1522.5|1506.5|1518.95|1502.95|24
1641825950000|2022-01-10 14:45:50|1518.05|1502.05|1518.35|1502.35|1518.35|1502.35|1514.37|1498.37|26
1641825960000|2022-01-10 14:46:00|1517.92|1501.92|1521.5|1505.5|1522.32|1506.32|1517.5|1501.5|25
1641825970000|2022-01-10 14:46:10|1521.09|1505.09|1522|1506|1523.52|1507.52|1521|1505|28
1641825980000|2022-01-10 14:46:20|1522.69|1506.69|1523.84|1507.84|1524.29|1508.29|1522.1|1506.1|27
1641825990000|2022-01-10 14:46:30|1523.85|1507.85|1527.46|1511.46|1527.5|1511.5|1523.85|1507.85|24
1641826000000|2022-01-10 14:46:40|1527.74|1511.74|1532.5|1516.5|1532.5|1516.5|1527.68|1511.68|15
1641826010000|2022-01-10 14:46:50|1533|1517|1529|1513|1534.28|1518.28|1529|1513|23
1641826020000|2022-01-10 14:47:00|1528.65|1512.65|1532|1516|1532.15|1516.15|1528|1512|25
1641826030000|2022-01-10 14:47:10|1532.15|1516.15|1530.5|1514.5|1532.3|1516.3|1530.13|1514.13|26
1641826040000|2022-01-10 14:47:20|1530.09|1514.09|1530.35|1514.35|1532|1516|1530|1514|25
1641826050000|2022-01-10 14:47:30|1530|1514|1528.98|1512.98|1531.45|1515.45|1528.95|1512.95|27
1641826060000|2022-01-10 14:47:40|1528.95|1512.95|1530.15|1514.15|1530.15|1514.15|1526.05|1510.05|28
1641826070000|2022-01-10 14:47:50|1529.5|1513.5|1529.12|1513.12|1530.42|1514.42|1528.83|1512.83|19
1641826080000|2022-01-10 14:48:00|1528.94|1512.94|1528.6|1512.6|1530|1514|1528.33|1512.33|18
1641826090000|2022-01-10 14:48:10|1528.33|1512.33|1528|1512|1528.86|1512.86|1526|1510|26
1641826100000|2022-01-10 14:48:20|1528.13|1512.13|1528.93|1512.93|1528.93|1512.93|1526.65|1510.65|24
1641826110000|2022-01-10 14:48:30|1528.9|1512.9|1527.24|1511.24|1529.18|1513.18|1527.2|1511.2|26
1641826120000|2022-01-10 14:48:40|1527.31|1511.31|1527.5|1511.5|1527.78|1511.78|1525.89|1509.89|18
1641826130000|2022-01-10 14:48:50|1528.11|1512.11|1527.24|1511.24|1528.42|1512.42|1527|1511|22
1641826140000|2022-01-10 14:49:00|1527.73|1511.73|1526|1510|1527.73|1511.73|1525.39|1509.39|28
1641826150000|2022-01-10 14:49:10|1525.82|1509.82|1525.53|1509.53|1526|1510|1524.78|1508.78|22
1641826160000|2022-01-10 14:49:20|1525.62|1509.62|1532|1516|1532|1516|1525.5|1509.5|27
1641826170000|2022-01-10 14:49:30|1532.5|1516.5|1534|1518|1534|1518|1531.5|1515.5|16
1641826180000|2022-01-10 14:49:40|1533.88|1517.88|1532.5|1516.5|1533.88|1517.88|1531.81|1515.81|15
1641826190000|2022-01-10 14:49:50|1532|1516|1535.14|1519.14|1535.5|1519.5|1532|1516|25
1641826200000|2022-01-10 14:50:00|1534.83|1518.83|1532.93|1516.93|1534.96|1518.96|1532.93|1516.93|25
1641826210000|2022-01-10 14:50:10|1533.08|1517.08|1531.8|1515.8|1533.08|1517.08|1530.98|1514.98|21
1641826220000|2022-01-10 14:50:20|1532|1516|1535.5|1519.5|1535.5|1519.5|1531.5|1515.5|16
1641826230000|2022-01-10 14:50:30|1534.96|1518.96|1535.5|1519.5|1535.5|1519.5|1534.67|1518.67|6
1641826240000|2022-01-10 14:50:40|1535.55|1519.55|1541|1525|1541.15|1525.15|1534.67|1518.67|29
1641826250000|2022-01-10 14:50:50|1541.5|1525.5|1547|1531|1547.05|1531.05|1541.5|1525.5|20
1641826260000|2022-01-10 14:51:00|1546.2|1530.2|1542.41|1526.41|1546.2|1530.2|1541.91|1525.91|26
1641826270000|2022-01-10 14:51:10|1542.05|1526.05|1540|1524|1542.05|1526.05|1540|1524|18
1641826280000|2022-01-10 14:51:20|1539.93|1523.93|1544.03|1528.03|1544.03|1528.03|1539.55|1523.55|18
1641826290000|2022-01-10 14:51:30|1544.22|1528.22|1544.5|1528.5|1545.1|1529.1|1544|1528|16
1641826300000|2022-01-10 14:51:40|1545|1529|1545.58|1529.58|1547.27|1531.27|1544|1528|25
1641826310000|2022-01-10 14:51:50|1544.9|1528.9|1545.98|1529.98|1546.77|1530.77|1544.9|1528.9|16
1641826320000|2022-01-10 14:52:00|1546|1530|1543.1|1527.1|1546|1530|1543.1|1527.1|14
1641826330000|2022-01-10 14:52:10|1542.65|1526.65|1540.02|1524.02|1542.65|1526.65|1539|1523|22
1641826340000|2022-01-10 14:52:20|1539.5|1523.5|1545|1529|1545.1|1529.1|1539.43|1523.43|26
1641826350000|2022-01-10 14:52:30|1544.6|1528.6|1545.1|1529.1|1548|1532|1544.5|1528.5|24
1641826360000|2022-01-10 14:52:40|1545.6|1529.6|1542|1526|1545.6|1529.6|1542|1526|20
1641826370000|2022-01-10 14:52:50|1543|1527|1543|1527|1544|1528|1543|1527|6
1641826380000|2022-01-10 14:53:00|1543.34|1527.34|1540.8|1524.8|1544|1528|1540.8|1524.8|12
1641826390000|2022-01-10 14:53:10|1540.6|1524.6|1539|1523|1540.6|1524.6|1539|1523|16
1641826400000|2022-01-10 14:53:20|1539.15|1523.15|1538|1522|1540.25|1524.25|1538|1522|23
1641826410000|2022-01-10 14:53:30|1537.5|1521.5|1537.11|1521.11|1537.77|1521.77|1536.61|1520.61|19
1641826420000|2022-01-10 14:53:40|1537.3|1521.3|1538.61|1522.61|1538.79|1522.79|1537.3|1521.3|15
1641826430000|2022-01-10 14:53:50|1538.11|1522.11|1536.5|1520.5|1538.29|1522.29|1536.2|1520.2|20
1641826440000|2022-01-10 14:54:00|1537.01|1521.01|1535.9|1519.9|1537.28|1521.28|1535.9|1519.9|16
1641826450000|2022-01-10 14:54:10|1536.5|1520.5|1534.55|1518.55|1536.5|1520.5|1534.26|1518.26|15
1641826460000|2022-01-10 14:54:20|1534.72|1518.72|1533.5|1517.5|1534.9|1518.9|1533.17|1517.17|16
1641826470000|2022-01-10 14:54:30|1533.85|1517.85|1533.37|1517.37|1535|1519|1533.2|1517.2|20
1641826480000|2022-01-10 14:54:40|1533.2|1517.2|1533.65|1517.65|1534.12|1518.12|1533.18|1517.18|17
1641826490000|2022-01-10 14:54:50|1533.5|1517.5|1533.33|1517.33|1534.5|1518.5|1533.33|1517.33|14
1641826500000|2022-01-10 14:55:00|1533.32|1517.32|1531|1515|1534.14|1518.14|1530.8|1514.8|24
1641826510000|2022-01-10 14:55:10|1531.75|1515.75|1531.84|1515.84|1534|1518|1531.25|1515.25|20
1641826520000|2022-01-10 14:55:20|1531.62|1515.62|1529.84|1513.84|1531.62|1515.62|1528.7|1512.7|21
1641826530000|2022-01-10 14:55:30|1529.92|1513.92|1529.19|1513.19|1530.8|1514.8|1529.19|1513.19|25
1641826540000|2022-01-10 14:55:40|1528.85|1512.85|1528.9|1512.9|1529.34|1513.34|1528.5|1512.5|11
1641826550000|2022-01-10 14:55:50|1528.5|1512.5|1530.29|1514.29|1530.51|1514.51|1528.5|1512.5|13
1641826560000|2022-01-10 14:56:00|1530.51|1514.51|1530|1514|1531|1515|1529.34|1513.34|19
1641826570000|2022-01-10 14:56:10|1530.12|1514.12|1533|1517|1533.5|1517.5|1529.85|1513.85|21
1641826580000|2022-01-10 14:56:20|1532.75|1516.75|1535|1519|1535.24|1519.24|1532.75|1516.75|12
1641826590000|2022-01-10 14:56:30|1535.15|1519.15|1534.29|1518.29|1536|1520|1534.29|1518.29|19
1641826600000|2022-01-10 14:56:40|1534.5|1518.5|1536.1|1520.1|1536.24|1520.24|1534|1518|18
1641826610000|2022-01-10 14:56:50|1535.75|1519.75|1532.84|1516.84|1536.5|1520.5|1532.5|1516.5|21
1641826620000|2022-01-10 14:57:00|1532.5|1516.5|1529.86|1513.86|1532.84|1516.84|1529.86|1513.86|23
1641826630000|2022-01-10 14:57:10|1529.19|1513.19|1530.23|1514.23|1530.23|1514.23|1528.96|1512.96|18
1641826640000|2022-01-10 14:57:20|1530.39|1514.39|1530.8|1514.8|1531.31|1515.31|1529.34|1513.34|26
1641826650000|2022-01-10 14:57:30|1531|1515|1530.58|1514.58|1532|1516|1530.5|1514.5|19
1641826660000|2022-01-10 14:57:40|1530.01|1514.01|1530.91|1514.91|1530.91|1514.91|1529.14|1513.14|19
1641826670000|2022-01-10 14:57:50|1530.5|1514.5|1528.5|1512.5|1530.5|1514.5|1528.5|1512.5|13
1641826680000|2022-01-10 14:58:00|1528.9|1512.9|1526.58|1510.58|1529.33|1513.33|1526.58|1510.58|17
1641826690000|2022-01-10 14:58:10|1526.65|1510.65|1528.09|1512.09|1528.09|1512.09|1525.53|1509.53|18
1641826700000|2022-01-10 14:58:20|1528.11|1512.11|1528.51|1512.51|1528.88|1512.88|1527.65|1511.65|14
1641826710000|2022-01-10 14:58:30|1527.57|1511.57|1526.11|1510.11|1527.57|1511.57|1525.43|1509.43|23
1641826720000|2022-01-10 14:58:40|1526|1510|1526|1510|1526.71|1510.71|1525.9|1509.9|6
1641826730000|2022-01-10 14:58:50|1525.92|1509.92|1525.1|1509.1|1525.92|1509.92|1524.5|1508.5|14
1641826740000|2022-01-10 14:59:00|1524.73|1508.73|1526.18|1510.18|1526.51|1510.51|1524.5|1508.5|20
1641826750000|2022-01-10 14:59:10|1526.19|1510.19|1525.87|1509.87|1526.28|1510.28|1524.64|1508.64|22
1641826760000|2022-01-10 14:59:20|1526|1510|1525.91|1509.91|1526|1510|1525.5|1509.5|11
1641826770000|2022-01-10 14:59:30|1526|1510|1531.22|1515.22|1532|1516|1526|1510|21
1641826780000|2022-01-10 14:59:40|1531.5|1515.5|1532.52|1516.52|1532.52|1516.52|1531.35|1515.35|17
1641826790000|2022-01-10 14:59:50|1532.5|1516.5|1532|1516|1532.5|1516.5|1531.92|1515.92|14
1641826800000|2022-01-10 15:00:00|1531.79|1515.79|1535.28|1519.28|1535.28|1519.28|1530.83|1514.83|19
1641826810000|2022-01-10 15:00:10|1535|1519|1532.5|1516.5|1535|1519|1532|1516|23
1641826820000|2022-01-10 15:00:20|1532|1516|1528.9|1512.9|1532.2|1516.2|1528.5|1512.5|20
1641826830000|2022-01-10 15:00:30|1528.89|1512.89|1532|1516|1532.92|1516.92|1528.89|1512.89|21
1641826840000|2022-01-10 15:00:40|1531.8|1515.8|1529.25|1513.25|1531.8|1515.8|1528.82|1512.82|12
1641826850000|2022-01-10 15:00:50|1528.69|1512.69|1525.37|1509.37|1528.69|1512.69|1525.37|1509.37|20
1641826860000|2022-01-10 15:01:00|1525.58|1509.58|1526.77|1510.77|1528|1512|1525.58|1509.58|17
1641826870000|2022-01-10 15:01:10|1526.89|1510.89|1522.9|1506.9|1526.89|1510.89|1522.9|1506.9|14
1641826880000|2022-01-10 15:01:20|1522.5|1506.5|1520.6|1504.6|1522.59|1506.59|1520.6|1504.6|16
1641826890000|2022-01-10 15:01:30|1521|1505|1522.08|1506.08|1522.35|1506.35|1519.6|1503.6|12
1641826900000|2022-01-10 15:01:40|1521.5|1505.5|1521.03|1505.03|1522.29|1506.29|1521.03|1505.03|17
1641826910000|2022-01-10 15:01:50|1521.13|1505.13|1521.2|1505.2|1521.8|1505.8|1520.69|1504.69|18
1641826920000|2022-01-10 15:02:00|1521.31|1505.31|1520|1504|1522.55|1506.55|1519.75|1503.75|26
1641826930000|2022-01-10 15:02:10|1519.75|1503.75|1515.79|1499.79|1520.13|1504.13|1515.5|1499.5|17
1641826940000|2022-01-10 15:02:20|1515.82|1499.82|1515.5|1499.5|1517|1501|1515|1499|16
1641826950000|2022-01-10 15:02:30|1515.13|1499.13|1515.5|1499.5|1515.5|1499.5|1514.5|1498.5|8
1641826960000|2022-01-10 15:02:40|1515.72|1499.72|1515.3|1499.3|1516|1500|1515.3|1499.3|9
1641826970000|2022-01-10 15:02:50|1514.5|1498.5|1512.5|1496.5|1514.5|1498.5|1512.5|1496.5|8
1641826980000|2022-01-10 15:03:00|1512.11|1496.11|1513.95|1497.95|1514.07|1498.07|1511.61|1495.61|14
1641826990000|2022-01-10 15:03:10|1514|1498|1513.63|1497.63|1514.43|1498.43|1513.1|1497.1|16
1641827000000|2022-01-10 15:03:20|1513.5|1497.5|1511.75|1495.75|1513.64|1497.64|1511.75|1495.75|8
1641827010000|2022-01-10 15:03:30|1511.61|1495.61|1511.38|1495.38|1511.61|1495.61|1511.38|1495.38|3
1641827020000|2022-01-10 15:03:40|1510.5|1494.5|1509.65|1493.65|1510.5|1494.5|1509.65|1493.65|12
1641827030000|2022-01-10 15:03:50|1509.83|1493.83|1509.45|1493.45|1509.83|1493.83|1508.91|1492.91|9
1641827040000|2022-01-10 15:04:00|1509.5|1493.5|1509.5|1493.5|1510|1494|1509.3|1493.3|6
1641827050000|2022-01-10 15:04:10|1509.27|1493.27|1509.5|1493.5|1509.5|1493.5|1508.77|1492.77|10
1641827060000|2022-01-10 15:04:20|1510|1494|1509.5|1493.5|1510.24|1494.24|1509.39|1493.39|12
1641827070000|2022-01-10 15:04:30|1508.64|1492.64|1509.04|1493.04|1509.04|1493.04|1508.64|1492.64|3
1641827080000|2022-01-10 15:04:40|1509.02|1493.02|1506.53|1490.53|1509.02|1493.02|1506.53|1490.53|16
1641827090000|2022-01-10 15:04:50|1506.44|1490.44|1506|1490|1506.5|1490.5|1505|1489|16
1641827100000|2022-01-10 15:05:00|1506.5|1490.5|1510.5|1494.5|1510.5|1494.5|1506.5|1490.5|16
1641827110000|2022-01-10 15:05:10|1510.19|1494.19|1509.19|1493.19|1510.19|1494.19|1508.86|1492.86|11
1641827120000|2022-01-10 15:05:20|1509|1493|1508.7|1492.7|1509.09|1493.09|1508.5|1492.5|8
1641827130000|2022-01-10 15:05:30|1509|1493|1511|1495|1511|1495|1508.5|1492.5|19
1641827140000|2022-01-10 15:05:40|1510.84|1494.84|1509.3|1493.3|1511|1495|1509.15|1493.15|8
1641827150000|2022-01-10 15:05:50|1508.51|1492.51|1510|1494|1510|1494|1507.4|1491.4|14
1641827160000|2022-01-10 15:06:00|1510.06|1494.06|1509.71|1493.71|1511|1495|1509.71|1493.71|9
1641827170000|2022-01-10 15:06:10|1510|1494|1510.25|1494.25|1510.5|1494.5|1509|1493|17
1641827180000|2022-01-10 15:06:20|1510.75|1494.75|1508.19|1492.19|1511.45|1495.45|1508.19|1492.19|14
1641827190000|2022-01-10 15:06:30|1508.7|1492.7|1509|1493|1509.25|1493.25|1508.7|1492.7|8
1641827200000|2022-01-10 15:06:40|1509.25|1493.25|1507.68|1491.68|1509.25|1493.25|1507.5|1491.5|12
1641827210000|2022-01-10 15:06:50|1507.61|1491.61|1508.02|1492.02|1508.52|1492.52|1506.69|1490.69|16
1641827220000|2022-01-10 15:07:00|1508.04|1492.04|1510.25|1494.25|1510.25|1494.25|1508.04|1492.04|13
1641827230000|2022-01-10 15:07:10|1510.65|1494.65|1510.75|1494.75|1511|1495|1510.65|1494.65|3
1641827240000|2022-01-10 15:07:20|1510.9|1494.9|1512.5|1496.5|1513|1497|1510.9|1494.9|14
1641827250000|2022-01-10 15:07:30|1512.19|1496.19|1512.69|1496.69|1513|1497|1512|1496|8
1641827260000|2022-01-10 15:07:40|1513.5|1497.5|1511.84|1495.84|1513.5|1497.5|1511.83|1495.83|8
1641827270000|2022-01-10 15:07:50|1511.55|1495.55|1511.5|1495.5|1512|1496|1511.5|1495.5|7
1641827280000|2022-01-10 15:08:00|1511.6|1495.6|1511.55|1495.55|1512|1496|1511.11|1495.11|14
1641827290000|2022-01-10 15:08:10|1511.65|1495.65|1512.75|1496.75|1512.75|1496.75|1511.6|1495.6|8
1641827300000|2022-01-10 15:08:20|1512.72|1496.72|1515|1499|1515.09|1499.09|1512.65|1496.65|13
1641827310000|2022-01-10 15:08:30|1515.09|1499.09|1515.9|1499.9|1516.5|1500.5|1515.09|1499.09|8
1641827320000|2022-01-10 15:08:40|1515.76|1499.76|1516.5|1500.5|1516.6|1500.6|1515.65|1499.65|10
1641827330000|2022-01-10 15:08:50|1516.59|1500.59|1516.69|1500.69|1517|1501|1516.5|1500.5|8
1641827340000|2022-01-10 15:09:00|1517|1501|1516.5|1500.5|1517|1501|1516.45|1500.45|6
1641827350000|2022-01-10 15:09:10|1516.31|1500.31|1513|1497|1516.45|1500.45|1512.55|1496.55|17
1641827360000|2022-01-10 15:09:20|1512.55|1496.55|1514|1498|1514|1498|1512.55|1496.55|8
1641827370000|2022-01-10 15:09:30|1513.6|1497.6|1512.5|1496.5|1513.6|1497.6|1512.07|1496.07|14
1641827380000|2022-01-10 15:09:40|1512.34|1496.34|1512.5|1496.5|1513.5|1497.5|1512.34|1496.34|13
1641827390000|2022-01-10 15:09:50|1512.57|1496.57|1512|1496|1512.57|1496.57|1511.92|1495.92|11
1641827400000|2022-01-10 15:10:00|1511.85|1495.85|1508.5|1492.5|1511.85|1495.85|1508.5|1492.5|16
1641827410000|2022-01-10 15:10:10|1509|1493|1509|1493|1509.5|1493.5|1509|1493|7
1641827420000|2022-01-10 15:10:20|1508.82|1492.82|1509.1|1493.1|1509.1|1493.1|1508.32|1492.32|6
1641827430000|2022-01-10 15:10:30|1509|1493|1509.19|1493.19|1509.55|1493.55|1509|1493|7
1641827440000|2022-01-10 15:10:40|1508.8|1492.8|1509|1493|1509|1493|1508.8|1492.8|5
1641827450000|2022-01-10 15:10:50|1509.5|1493.5|1508.6|1492.6|1509.6|1493.6|1508.6|1492.6|5
1641827460000|2022-01-10 15:11:00|1509|1493|1507.33|1491.33|1509|1493|1507.33|1491.33|12
1641827470000|2022-01-10 15:11:10|1507.14|1491.14|1507|1491|1507.33|1491.33|1505.65|1489.65|10
1641827480000|2022-01-10 15:11:20|1506.59|1490.59|1504.5|1488.5|1506.59|1490.59|1504.37|1488.37|13
1641827490000|2022-01-10 15:11:30|1505|1489|1506|1490|1506|1490|1505|1489|7
1641827500000|2022-01-10 15:11:40|1505.85|1489.85|1507|1491|1507|1491|1505.85|1489.85|5
1641827510000|2022-01-10 15:11:50|1506.7|1490.7|1505|1489|1506.7|1490.7|1505|1489|9
1641827520000|2022-01-10 15:12:00|1505.5|1489.5|1504.28|1488.28|1505.5|1489.5|1504|1488|18
1641827530000|2022-01-10 15:12:10|1504.5|1488.5|1502.87|1486.87|1504.5|1488.5|1502.87|1486.87|7
1641827540000|2022-01-10 15:12:20|1502.82|1486.82|1500.5|1484.5|1502.82|1486.82|1500.5|1484.5|15
1641827550000|2022-01-10 15:12:30|1501|1485|1502.09|1486.09|1502.09|1486.09|1501|1485|11
1641827560000|2022-01-10 15:12:40|1501.61|1485.61|1502.5|1486.5|1502.5|1486.5|1501.05|1485.05|7
1641827570000|2022-01-10 15:12:50|1502|1486|1501.03|1485.03|1502.09|1486.09|1501.03|1485.03|7
1641827580000|2022-01-10 15:13:00|1500.75|1484.75|1502|1486|1502|1486|1500.75|1484.75|4
1641827590000|2022-01-10 15:13:10|1502.4|1486.4|1502.87|1486.87|1503.87|1487.87|1502.4|1486.4|12
1641827600000|2022-01-10 15:13:20|1502.74|1486.74|1502.87|1486.87|1503.37|1487.37|1502.74|1486.74|8
1641827610000|2022-01-10 15:13:30|1503.37|1487.37|1502.75|1486.75|1503.5|1487.5|1502.75|1486.75|9
1641827620000|2022-01-10 15:13:40|1502.87|1486.87|1505|1489|1505|1489|1502.65|1486.65|13
1641827630000|2022-01-10 15:13:50|1505.12|1489.12|1506|1490|1506|1490|1505|1489|11
1641827640000|2022-01-10 15:14:00|1505.88|1489.88|1503.9|1487.9|1505.88|1489.88|1503.9|1487.9|13
1641827650000|2022-01-10 15:14:10|1503.68|1487.68|1502.9|1486.9|1503.68|1487.68|1502.8|1486.8|19
1641827660000|2022-01-10 15:14:20|1502.5|1486.5|1502.33|1486.33|1502.5|1486.5|1501.62|1485.62|6
1641827670000|2022-01-10 15:14:30|1502.25|1486.25|1501|1485|1502.25|1486.25|1500.34|1484.34|13
1641827680000|2022-01-10 15:14:40|1500.91|1484.91|1501.1|1485.1|1501.1|1485.1|1499.97|1483.97|13
1641827690000|2022-01-10 15:14:50|1501|1485|1501.9|1485.9|1501.9|1485.9|1500.5|1484.5|16
1641827700000|2022-01-10 15:15:00|1501.5|1485.5|1500.39|1484.39|1501.74|1485.74|1499.94|1483.94|17
1641827710000|2022-01-10 15:15:10|1500.8|1484.8|1499.88|1483.88|1500.8|1484.8|1499.5|1483.5|9
1641827720000|2022-01-10 15:15:20|1500|1484|1501.63|1485.63|1501.86|1485.86|1500|1484|14
1641827730000|2022-01-10 15:15:30|1501.86|1485.86|1504|1488|1504.25|1488.25|1501.84|1485.84|13
1641827740000|2022-01-10 15:15:40|1504.5|1488.5|1504.85|1488.85|1505.09|1489.09|1504.5|1488.5|7
1641827750000|2022-01-10 15:15:50|1504.75|1488.75|1503.76|1487.76|1504.75|1488.75|1503.5|1487.5|8
1641827760000|2022-01-10 15:16:00|1503.77|1487.77|1502.2|1486.2|1503.77|1487.77|1501.95|1485.95|21
1641827770000|2022-01-10 15:16:10|1502.09|1486.09|1500.5|1484.5|1502.21|1486.21|1500.5|1484.5|14
1641827780000|2022-01-10 15:16:20|1500.3|1484.3|1498.5|1482.5|1500.3|1484.3|1498.5|1482.5|10
1641827790000|2022-01-10 15:16:30|1498.47|1482.47|1499.29|1483.29|1499.7|1483.7|1498.47|1482.47|17
1641827800000|2022-01-10 15:16:40|1499.25|1483.25|1497.5|1481.5|1499.25|1483.25|1497.5|1481.5|11
1641827810000|2022-01-10 15:16:50|1497.37|1481.37|1497.23|1481.23|1497.37|1481.37|1496.85|1480.85|10
1641827820000|2022-01-10 15:17:00|1497.17|1481.17|1494.76|1478.76|1497.17|1481.17|1494.76|1478.76|10
1641827830000|2022-01-10 15:17:10|1494.45|1478.45|1494.49|1478.49|1495.09|1479.09|1494|1478|14
1641827840000|2022-01-10 15:17:20|1494.7|1478.7|1496.7|1480.7|1496.7|1480.7|1493.92|1477.92|17
1641827850000|2022-01-10 15:17:30|1496.2|1480.2|1496|1480|1496.2|1480.2|1495.82|1479.82|10
1641827860000|2022-01-10 15:17:40|1496.3|1480.3|1497|1481|1497|1481|1496|1480|6
1641827870000|2022-01-10 15:17:50|1496.9|1480.9|1498.5|1482.5|1498.5|1482.5|1496.9|1480.9|13
1641827880000|2022-01-10 15:18:00|1498.13|1482.13|1496.5|1480.5|1498.13|1482.13|1496.5|1480.5|14
1641827890000|2022-01-10 15:18:10|1496.6|1480.6|1495|1479|1496.6|1480.6|1495|1479|13
1641827900000|2022-01-10 15:18:20|1494.88|1478.88|1494.9|1478.9|1495.09|1479.09|1494.87|1478.87|8
1641827910000|2022-01-10 15:18:30|1495|1479|1494.11|1478.11|1495.1|1479.1|1493.81|1477.81|6
1641827920000|2022-01-10 15:18:40|1494.35|1478.35|1494.5|1478.5|1494.75|1478.75|1494.11|1478.11|7
1641827930000|2022-01-10 15:18:50|1494.63|1478.63|1495.45|1479.45|1495.45|1479.45|1494.5|1478.5|5
1641827940000|2022-01-10 15:19:00|1495.48|1479.48|1494.45|1478.45|1495.79|1479.79|1494.45|1478.45|11
1641827950000|2022-01-10 15:19:10|1493.61|1477.61|1492.56|1476.56|1493.68|1477.68|1492.56|1476.56|12
1641827960000|2022-01-10 15:19:20|1492.57|1476.57|1493.01|1477.01|1494|1478|1492.32|1476.32|14
1641827970000|2022-01-10 15:19:30|1492.52|1476.52|1492.35|1476.35|1492.52|1476.52|1492.21|1476.21|6
1641827980000|2022-01-10 15:19:40|1492.5|1476.5|1490.9|1474.9|1492.5|1476.5|1490.6|1474.6|15
1641827990000|2022-01-10 15:19:50|1491|1475|1491.5|1475.5|1492|1476|1490.88|1474.88|13
1641828000000|2022-01-10 15:20:00|1491.6|1475.6|1491.77|1475.77|1492|1476|1491.5|1475.5|11
1641828010000|2022-01-10 15:20:10|1491.85|1475.85|1490.88|1474.88|1491.85|1475.85|1490.65|1474.65|7
1641828020000|2022-01-10 15:20:20|1490.5|1474.5|1490.6|1474.6|1491|1475|1490.5|1474.5|9
1641828030000|2022-01-10 15:20:30|1490.5|1474.5|1494|1478|1494|1478|1490.5|1474.5|15
1641828040000|2022-01-10 15:20:40|1494.5|1478.5|1494.55|1478.55|1494.55|1478.55|1494.32|1478.32|6
1641828050000|2022-01-10 15:20:50|1494.73|1478.73|1494|1478|1495.05|1479.05|1494|1478|7
1641828060000|2022-01-10 15:21:00|1494.01|1478.01|1493.53|1477.53|1494.11|1478.11|1493|1477|18
1641828070000|2022-01-10 15:21:10|1493.97|1477.97|1493.4|1477.4|1494.16|1478.16|1493.4|1477.4|8
1641828080000|2022-01-10 15:21:20|1493.35|1477.35|1493.05|1477.05|1493.37|1477.37|1492.99|1476.99|4
1641828090000|2022-01-10 15:21:30|1492.9|1476.9|1494|1478|1494|1478|1492.75|1476.75|10
1641828100000|2022-01-10 15:21:40|1494.06|1478.06|1494.17|1478.17|1494.17|1478.17|1493.8|1477.8|8
1641828110000|2022-01-10 15:21:50|1494|1478|1495|1479|1495|1479|1494|1478|8
1641828120000|2022-01-10 15:22:00|1494.86|1478.86|1492.9|1476.9|1494.86|1478.86|1492.9|1476.9|13
1641828130000|2022-01-10 15:22:10|1493.4|1477.4|1493.25|1477.25|1493.4|1477.4|1493.25|1477.25|4
1641828140000|2022-01-10 15:22:20|1493.44|1477.44|1493.4|1477.4|1493.62|1477.62|1493.37|1477.37|9
1641828150000|2022-01-10 15:22:30|1493.05|1477.05|1493.5|1477.5|1493.6|1477.6|1493.05|1477.05|6
1641828160000|2022-01-10 15:22:40|1493.42|1477.42|1493.5|1477.5|1493.54|1477.54|1493.32|1477.32|7
1641828170000|2022-01-10 15:22:50|1493.94|1477.94|1496.55|1480.55|1496.66|1480.66|1493.94|1477.94|15
1641828180000|2022-01-10 15:23:00|1497.08|1481.08|1497|1481|1497.78|1481.78|1497|1481|9
1641828190000|2022-01-10 15:23:10|1496.55|1480.55|1497|1481|1497.45|1481.45|1496.55|1480.55|4
1641828200000|2022-01-10 15:23:20|1496.6|1480.6|1497.15|1481.15|1497.15|1481.15|1496.6|1480.6|10
1641828210000|2022-01-10 15:23:30|1497|1481|1496.95|1480.95|1497.79|1481.79|1496.72|1480.72|13
1641828220000|2022-01-10 15:23:40|1497.4|1481.4|1497.5|1481.5|1497.79|1481.79|1497.4|1481.4|13
1641828230000|2022-01-10 15:23:50|1497.74|1481.74|1497.61|1481.61|1497.99|1481.99|1497.5|1481.5|20
1641828240000|2022-01-10 15:24:00|1497.68|1481.68|1496.5|1480.5|1497.85|1481.85|1496.39|1480.39|12
1641828250000|2022-01-10 15:24:10|1496|1480|1496.56|1480.56|1496.56|1480.56|1496|1480|4
1641828260000|2022-01-10 15:24:20|1497.46|1481.46|1497.36|1481.36|1497.46|1481.46|1497.12|1481.12|9
1641828270000|2022-01-10 15:24:30|1497.59|1481.59|1498.11|1482.11|1498.11|1482.11|1497.36|1481.36|10
1641828280000|2022-01-10 15:24:40|1498.4|1482.4|1499.5|1483.5|1499.5|1483.5|1498.4|1482.4|8
1641828290000|2022-01-10 15:24:50|1499.23|1483.23|1499.28|1483.28|1499.28|1483.28|1499.1|1483.1|5
1641828300000|2022-01-10 15:25:00|1499.41|1483.41|1498.7|1482.7|1499.63|1483.63|1498.6|1482.6|12
1641828310000|2022-01-10 15:25:10|1498.73|1482.73|1498.42|1482.42|1499.13|1483.13|1498.42|1482.42|8
1641828320000|2022-01-10 15:25:20|1498.92|1482.92|1500.5|1484.5|1500.5|1484.5|1498.5|1482.5|16
1641828330000|2022-01-10 15:25:30|1500.6|1484.6|1501.82|1485.82|1502.32|1486.32|1500.6|1484.6|11
1641828340000|2022-01-10 15:25:40|1501.97|1485.97|1502.32|1486.32|1502.33|1486.33|1501.97|1485.97|3
1641828350000|2022-01-10 15:25:50|1502.33|1486.33|1502.63|1486.63|1502.63|1486.63|1502.33|1486.33|4
1641828360000|2022-01-10 15:26:00|1502.56|1486.56|1501.5|1485.5|1502.56|1486.56|1501.5|1485.5|4
1641828370000|2022-01-10 15:26:10|1501.95|1485.95|1502.3|1486.3|1502.3|1486.3|1501.95|1485.95|3
1641828380000|2022-01-10 15:26:20|1502.35|1486.35|1502.08|1486.08|1502.35|1486.35|1501.5|1485.5|8
1641828390000|2022-01-10 15:26:30|1501.67|1485.67|1501.34|1485.34|1502.08|1486.08|1501.24|1485.24|9
1641828400000|2022-01-10 15:26:40|1501.3|1485.3|1499.9|1483.9|1501.3|1485.3|1499.9|1483.9|12
1641828410000|2022-01-10 15:26:50|1499.98|1483.98|1501.49|1485.49|1501.5|1485.5|1499.98|1483.98|7
1641828420000|2022-01-10 15:27:00|1501.93|1485.93|1501.5|1485.5|1501.93|1485.93|1501.5|1485.5|4
1641828430000|2022-01-10 15:27:10|1501.34|1485.34|1501.5|1485.5|1501.5|1485.5|1501.34|1485.34|2
1641828440000|2022-01-10 15:27:20|1501.36|1485.36|1499.75|1483.75|1501.5|1485.5|1499.5|1483.5|10
1641828450000|2022-01-10 15:27:30|1500.03|1484.03|1500|1484|1500.79|1484.79|1499.79|1483.79|11
1641828460000|2022-01-10 15:27:40|1499.7|1483.7|1500.5|1484.5|1500.5|1484.5|1499.5|1483.5|9
1641828470000|2022-01-10 15:27:50|1500.45|1484.45|1500|1484|1500.9|1484.9|1500|1484|6
1641828480000|2022-01-10 15:28:00|1499.5|1483.5|1498.41|1482.41|1499.5|1483.5|1498.41|1482.41|4
1641828490000|2022-01-10 15:28:10|1498.43|1482.43|1498.9|1482.9|1498.95|1482.95|1498.43|1482.43|8
1641828500000|2022-01-10 15:28:20|1498.75|1482.75|1500|1484|1500|1484|1498.75|1482.75|10
1641828510000|2022-01-10 15:28:30|1499.5|1483.5|1499.7|1483.7|1500.04|1484.04|1499.27|1483.27|13
1641828520000|2022-01-10 15:28:40|1499.4|1483.4|1500.07|1484.07|1500.07|1484.07|1499.4|1483.4|10
1641828530000|2022-01-10 15:28:50|1499.92|1483.92|1501|1485|1501|1485|1499.82|1483.82|6
1641828540000|2022-01-10 15:29:00|1500.8|1484.8|1498.48|1482.48|1500.8|1484.8|1498.48|1482.48|9
1641828550000|2022-01-10 15:29:10|1498.06|1482.06|1497|1481|1498.24|1482.24|1496|1480|24
1641828560000|2022-01-10 15:29:20|1496.9|1480.9|1497.5|1481.5|1497.5|1481.5|1496.53|1480.53|11
1641828570000|2022-01-10 15:29:30|1497.77|1481.77|1498.5|1482.5|1498.5|1482.5|1497.5|1481.5|8
1641828580000|2022-01-10 15:29:40|1498|1482|1499.34|1483.34|1499.66|1483.66|1497.95|1481.95|12
1641828590000|2022-01-10 15:29:50|1499.5|1483.5|1499|1483|1499.5|1483.5|1498.6|1482.6|12
1641828600000|2022-01-10 15:30:00|1498.85|1482.85|1497.76|1481.76|1498.85|1482.85|1497.64|1481.64|12
1641828610000|2022-01-10 15:30:10|1497.64|1481.64|1496|1480|1497.64|1481.64|1495.7|1479.7|16
1641828620000|2022-01-10 15:30:20|1496.1|1480.1|1496|1480|1496.13|1480.13|1495.5|1479.5|9
1641828630000|2022-01-10 15:30:30|1496.5|1480.5|1497|1481|1497.49|1481.49|1496.5|1480.5|14
1641828640000|2022-01-10 15:30:40|1497.16|1481.16|1499.95|1483.95|1499.95|1483.95|1497.16|1481.16|17
1641828650000|2022-01-10 15:30:50|1499.89|1483.89|1500|1484|1500.5|1484.5|1499.89|1483.89|8
1641828660000|2022-01-10 15:31:00|1500.23|1484.23|1502.51|1486.51|1502.51|1486.51|1500|1484|14
1641828670000|2022-01-10 15:31:10|1502.75|1486.75|1504.4|1488.4|1504.4|1488.4|1502.75|1486.75|7
1641828680000|2022-01-10 15:31:20|1504.5|1488.5|1505.85|1489.85|1505.98|1489.98|1504.5|1488.5|10
1641828690000|2022-01-10 15:31:30|1505.95|1489.95|1505|1489|1506.5|1490.5|1504.91|1488.91|14
1641828700000|2022-01-10 15:31:40|1505.5|1489.5|1505.16|1489.16|1505.85|1489.85|1505.16|1489.16|12
1641828710000|2022-01-10 15:31:50|1505.35|1489.35|1505|1489|1505.85|1489.85|1504.75|1488.75|13
1641828720000|2022-01-10 15:32:00|1504.65|1488.65|1505.29|1489.29|1505.7|1489.7|1504.65|1488.65|13
1641828730000|2022-01-10 15:32:10|1505.16|1489.16|1505.29|1489.29|1505.29|1489.29|1505|1489|6
1641828740000|2022-01-10 15:32:20|1505.5|1489.5|1507|1491|1507.5|1491.5|1505.5|1489.5|8
1641828750000|2022-01-10 15:32:30|1507.25|1491.25|1506.5|1490.5|1507.36|1491.36|1506.26|1490.26|9
1641828760000|2022-01-10 15:32:40|1506.75|1490.75|1506.93|1490.93|1506.97|1490.97|1506.65|1490.65|7
1641828770000|2022-01-10 15:32:50|1506.95|1490.95|1508.9|1492.9|1508.9|1492.9|1506.95|1490.95|9
1641828780000|2022-01-10 15:33:00|1508.53|1492.53|1510.54|1494.54|1510.54|1494.54|1508.53|1492.53|8
1641828790000|2022-01-10 15:33:10|1510.5|1494.5|1511.91|1495.91|1511.91|1495.91|1509.8|1493.8|13
1641828800000|2022-01-10 15:33:20|1512.41|1496.41|1513.58|1497.58|1513.6|1497.6|1512.01|1496.01|10
1641828810000|2022-01-10 15:33:30|1513.93|1497.93|1514|1498|1514.33|1498.33|1513.83|1497.83|10
1641828820000|2022-01-10 15:33:40|1513.94|1497.94|1512.63|1496.63|1513.94|1497.94|1512.25|1496.25|13
1641828830000|2022-01-10 15:33:50|1512.73|1496.73|1512.92|1496.92|1513.2|1497.2|1512.48|1496.48|13
1641828840000|2022-01-10 15:34:00|1512.91|1496.91|1512.5|1496.5|1512.91|1496.91|1512|1496|9
1641828850000|2022-01-10 15:34:10|1512.4|1496.4|1511.5|1495.5|1512.4|1496.4|1511.5|1495.5|10
1641828860000|2022-01-10 15:34:20|1511.39|1495.39|1511.65|1495.65|1511.65|1495.65|1511.39|1495.39|5
1641828870000|2022-01-10 15:34:30|1511.6|1495.6|1511.1|1495.1|1511.6|1495.6|1510.87|1494.87|10
1641828880000|2022-01-10 15:34:40|1511.16|1495.16|1512.75|1496.75|1513|1497|1511|1495|17
1641828890000|2022-01-10 15:34:50|1512|1496|1511.99|1495.99|1512.69|1496.69|1511.9|1495.9|11
1641828900000|2022-01-10 15:35:00|1512.03|1496.03|1512.5|1496.5|1512.69|1496.69|1512|1496|13
1641828910000|2022-01-10 15:35:10|1512.8|1496.8|1514|1498|1514|1498|1512.5|1496.5|12
1641828920000|2022-01-10 15:35:20|1514.31|1498.31|1514|1498|1514.31|1498.31|1513.5|1497.5|7
1641828930000|2022-01-10 15:35:30|1513.39|1497.39|1513|1497|1513.5|1497.5|1513|1497|9
1641828940000|2022-01-10 15:35:40|1512.89|1496.89|1511.07|1495.07|1512.89|1496.89|1510.7|1494.7|14
1641828950000|2022-01-10 15:35:50|1511.08|1495.08|1511.5|1495.5|1512|1496|1511|1495|18
1641828960000|2022-01-10 15:36:00|1512|1496|1511|1495|1512|1496|1510.83|1494.83|10
1641828970000|2022-01-10 15:36:10|1510.5|1494.5|1510.94|1494.94|1511.13|1495.13|1510.5|1494.5|5
1641828980000|2022-01-10 15:36:20|1510.44|1494.44|1510.43|1494.43|1510.88|1494.88|1510.38|1494.38|6
1641828990000|2022-01-10 15:36:30|1510.21|1494.21|1508.2|1492.2|1510.3|1494.3|1508.2|1492.2|8
1641829000000|2022-01-10 15:36:40|1508.5|1492.5|1508|1492|1508.69|1492.69|1508|1492|6
1641829010000|2022-01-10 15:36:50|1508.15|1492.15|1507.16|1491.16|1508.4|1492.4|1506.66|1490.66|12
1641829020000|2022-01-10 15:37:00|1506.95|1490.95|1506.5|1490.5|1507.16|1491.16|1506.3|1490.3|7
1641829030000|2022-01-10 15:37:10|1506.66|1490.66|1507.5|1491.5|1507.5|1491.5|1506.66|1490.66|15
1641829040000|2022-01-10 15:37:20|1507.69|1491.69|1508|1492|1508|1492|1507.16|1491.16|9
1641829050000|2022-01-10 15:37:30|1507.75|1491.75|1509|1493|1509.4|1493.4|1507.5|1491.5|11
1641829060000|2022-01-10 15:37:40|1509.34|1493.34|1508.95|1492.95|1510.24|1494.24|1508.95|1492.95|15
1641829070000|2022-01-10 15:37:50|1508.65|1492.65|1509.41|1493.41|1509.41|1493.41|1508.55|1492.55|12
1641829080000|2022-01-10 15:38:00|1509.5|1493.5|1509.29|1493.29|1509.5|1493.5|1509.14|1493.14|7
1641829090000|2022-01-10 15:38:10|1509.05|1493.05|1510|1494|1510|1494|1508.42|1492.42|18
1641829100000|2022-01-10 15:38:20|1510.32|1494.32|1513.5|1497.5|1513.5|1497.5|1510.05|1494.05|16
1641829110000|2022-01-10 15:38:30|1513.01|1497.01|1513|1497|1513.01|1497.01|1512.65|1496.65|7
1641829120000|2022-01-10 15:38:40|1512.9|1496.9|1513.91|1497.91|1513.91|1497.91|1512.4|1496.4|15
1641829130000|2022-01-10 15:38:50|1514|1498|1515|1499|1515.11|1499.11|1514|1498|11
1641829140000|2022-01-10 15:39:00|1514.6|1498.6|1515|1499|1515|1499|1514.55|1498.55|5
1641829150000|2022-01-10 15:39:10|1514.81|1498.81|1514.5|1498.5|1514.81|1498.81|1513.57|1497.57|12
1641829160000|2022-01-10 15:39:20|1514.44|1498.44|1515.7|1499.7|1516|1500|1513.89|1497.89|18
1641829170000|2022-01-10 15:39:30|1516|1500|1516.75|1500.75|1516.98|1500.98|1515.65|1499.65|13
1641829180000|2022-01-10 15:39:40|1516.91|1500.91|1517|1501|1517.18|1501.18|1516.55|1500.55|9
1641829190000|2022-01-10 15:39:50|1517.35|1501.35|1517.35|1501.35|1517.35|1501.35|1517.35|1501.35|1
1641829200000|2022-01-10 15:40:00|1517.47|1501.47|1516.79|1500.79|1517.91|1501.91|1516.79|1500.79|7
1641829210000|2022-01-10 15:40:10|1516.55|1500.55|1515.5|1499.5|1517|1501|1515.5|1499.5|13
1641829220000|2022-01-10 15:40:20|1515.6|1499.6|1516.11|1500.11|1516.95|1500.95|1515.6|1499.6|15
1641829230000|2022-01-10 15:40:30|1516|1500|1516|1500|1516|1500|1515.81|1499.81|6
1641829240000|2022-01-10 15:40:40|1515.8|1499.8|1515.5|1499.5|1515.8|1499.8|1515.5|1499.5|4
1641829250000|2022-01-10 15:40:50|1515.58|1499.58|1515.5|1499.5|1515.65|1499.65|1515.5|1499.5|3
1641829260000|2022-01-10 15:41:00|1515.22|1499.22|1516|1500|1516.31|1500.31|1515.22|1499.22|13
1641829270000|2022-01-10 15:41:10|1515.5|1499.5|1515.5|1499.5|1515.79|1499.79|1515.5|1499.5|3
1641829280000|2022-01-10 15:41:20|1515.36|1499.36|1514.5|1498.5|1515.5|1499.5|1514.5|1498.5|4
1641829290000|2022-01-10 15:41:30|1514.48|1498.48|1513.5|1497.5|1514.5|1498.5|1513.5|1497.5|13
1641829300000|2022-01-10 15:41:40|1513.41|1497.41|1513.72|1497.72|1513.72|1497.72|1513.41|1497.41|4
1641829310000|2022-01-10 15:41:50|1514.35|1498.35|1513.5|1497.5|1514.35|1498.35|1513.5|1497.5|4
1641829320000|2022-01-10 15:42:00|1513.26|1497.26|1513.22|1497.22|1514|1498|1513.09|1497.09|14
1641829330000|2022-01-10 15:42:10|1513.13|1497.13|1511.5|1495.5|1513.24|1497.24|1511.5|1495.5|8
1641829340000|2022-01-10 15:42:20|1511.71|1495.71|1511.5|1495.5|1511.92|1495.92|1510.9|1494.9|10
1641829350000|2022-01-10 15:42:30|1511.69|1495.69|1511.5|1495.5|1511.73|1495.73|1511.34|1495.34|7
1641829360000|2022-01-10 15:42:40|1511.65|1495.65|1510.65|1494.65|1511.65|1495.65|1510.65|1494.65|7
1641829370000|2022-01-10 15:42:50|1510.5|1494.5|1509.83|1493.83|1510.5|1494.5|1509.6|1493.6|8
1641829380000|2022-01-10 15:43:00|1510|1494|1509.5|1493.5|1510.34|1494.34|1509.5|1493.5|7
1641829390000|2022-01-10 15:43:10|1510|1494|1510.69|1494.69|1511|1495|1510|1494|7
1641829400000|2022-01-10 15:43:20|1510.87|1494.87|1512|1496|1512.09|1496.09|1510.87|1494.87|11
1641829410000|2022-01-10 15:43:30|1511.85|1495.85|1511.6|1495.6|1512|1496|1511|1495|10
1641829420000|2022-01-10 15:43:40|1511.5|1495.5|1511.5|1495.5|1512|1496|1511.22|1495.22|10
1641829430000|2022-01-10 15:43:50|1511.12|1495.12|1511.1|1495.1|1512|1496|1511.1|1495.1|8
1641829440000|2022-01-10 15:44:00|1511.5|1495.5|1512|1496|1512|1496|1511.5|1495.5|7
1641829450000|2022-01-10 15:44:10|1511.55|1495.55|1510.33|1494.33|1512|1496|1510.1|1494.1|13
1641829460000|2022-01-10 15:44:20|1510.2|1494.2|1510.33|1494.33|1510.33|1494.33|1509.98|1493.98|9
1641829470000|2022-01-10 15:44:30|1510.12|1494.12|1510.4|1494.4|1510.4|1494.4|1509.95|1493.95|5
1641829480000|2022-01-10 15:44:40|1510.26|1494.26|1510.5|1494.5|1510.82|1494.82|1510|1494|9
1641829490000|2022-01-10 15:44:50|1510.14|1494.14|1510.5|1494.5|1510.5|1494.5|1510.09|1494.09|11
1641829500000|2022-01-10 15:45:00|1510.53|1494.53|1510.82|1494.82|1511|1495|1510.53|1494.53|7
1641829510000|2022-01-10 15:45:10|1510.81|1494.81|1509.5|1493.5|1510.81|1494.81|1509.5|1493.5|16
1641829520000|2022-01-10 15:45:20|1509.38|1493.38|1509.5|1493.5|1509.5|1493.5|1509.3|1493.3|4
1641829530000|2022-01-10 15:45:30|1509.39|1493.39|1509.5|1493.5|1509.5|1493.5|1509.39|1493.39|2
1641829540000|2022-01-10 15:45:40|1509|1493|1507.79|1491.79|1509|1493|1507.25|1491.25|12
1641829550000|2022-01-10 15:45:50|1507.75|1491.75|1508|1492|1508.35|1492.35|1507.75|1491.75|3
1641829560000|2022-01-10 15:46:00|1508.3|1492.3|1505|1489|1508.3|1492.3|1505|1489|10
1641829570000|2022-01-10 15:46:10|1505.4|1489.4|1505|1489|1505.5|1489.5|1505|1489|6
1641829580000|2022-01-10 15:46:20|1504.85|1488.85|1502.59|1486.59|1505|1489|1502.55|1486.55|15
1641829590000|2022-01-10 15:46:30|1502.55|1486.55|1504.5|1488.5|1504.5|1488.5|1502.55|1486.55|17
1641829600000|2022-01-10 15:46:40|1504|1488|1503.68|1487.68|1504.1|1488.1|1503.5|1487.5|12
1641829610000|2022-01-10 15:46:50|1503.8|1487.8|1504|1488|1504|1488|1503.8|1487.8|2
1641829620000|2022-01-10 15:47:00|1504.08|1488.08|1505.91|1489.91|1505.91|1489.91|1503.87|1487.87|15
1641829630000|2022-01-10 15:47:10|1505.92|1489.92|1506|1490|1506.1|1490.1|1505.1|1489.1|17
1641829640000|2022-01-10 15:47:20|1505.9|1489.9|1505.55|1489.55|1506|1490|1505.5|1489.5|11
1641829650000|2022-01-10 15:47:30|1505.5|1489.5|1505.5|1489.5|1505.5|1489.5|1504.75|1488.75|7
1641829660000|2022-01-10 15:47:40|1505.2|1489.2|1505.88|1489.88|1506|1490|1505.2|1489.2|8
1641829670000|2022-01-10 15:47:50|1506|1490|1505.9|1489.9|1506|1490|1505.7|1489.7|11
1641829680000|2022-01-10 15:48:00|1505.5|1489.5|1503.5|1487.5|1505.5|1489.5|1503.47|1487.47|14
1641829690000|2022-01-10 15:48:10|1503.47|1487.47|1503.47|1487.47|1503.47|1487.47|1503.47|1487.47|1
1641829700000|2022-01-10 15:48:20|1503.44|1487.44|1503.44|1487.44|1503.44|1487.44|1503.44|1487.44|1
1641829710000|2022-01-10 15:48:30|1503.34|1487.34|1502.6|1486.6|1503.34|1487.34|1502.6|1486.6|5
1641829720000|2022-01-10 15:48:40|1502.9|1486.9|1502.85|1486.85|1502.9|1486.9|1502.85|1486.85|2
1641829730000|2022-01-10 15:48:50|1503.09|1487.09|1501.7|1485.7|1503.44|1487.44|1501.7|1485.7|9
1641829740000|2022-01-10 15:49:00|1502|1486|1501.16|1485.16|1502|1486|1501.13|1485.13|11
1641829750000|2022-01-10 15:49:10|1501.01|1485.01|1500.35|1484.35|1501.01|1485.01|1499.47|1483.47|12
1641829760000|2022-01-10 15:49:20|1500.25|1484.25|1500.25|1484.25|1500.25|1484.25|1500.25|1484.25|1
1641829770000|2022-01-10 15:49:30|1500.5|1484.5|1501.5|1485.5|1501.61|1485.61|1500.35|1484.35|15
1641829780000|2022-01-10 15:49:40|1501.73|1485.73|1502|1486|1502|1486|1501.45|1485.45|10
1641829790000|2022-01-10 15:49:50|1502.09|1486.09|1501|1485|1502.09|1486.09|1501|1485|7
1641829800000|2022-01-10 15:50:00|1500.97|1484.97|1500.3|1484.3|1501|1485|1499.99|1483.99|10
1641829810000|2022-01-10 15:50:10|1500|1484|1499.5|1483.5|1500|1484|1498.49|1482.49|19
1641829820000|2022-01-10 15:50:20|1499.75|1483.75|1499.89|1483.89|1500.4|1484.4|1499.63|1483.63|15
1641829830000|2022-01-10 15:50:30|1500|1484|1498.87|1482.87|1500|1484|1498.87|1482.87|9
1641829840000|2022-01-10 15:50:40|1498.79|1482.79|1498.5|1482.5|1499|1483|1498|1482|15
1641829850000|2022-01-10 15:50:50|1498.65|1482.65|1499.11|1483.11|1499.19|1483.19|1498.65|1482.65|8
1641829860000|2022-01-10 15:51:00|1499|1483|1499|1483|1499|1483|1498.55|1482.55|6
1641829870000|2022-01-10 15:51:10|1499.35|1483.35|1499|1483|1499.35|1483.35|1499|1483|2
1641829880000|2022-01-10 15:51:20|1499.16|1483.16|1499.5|1483.5|1499.57|1483.57|1499|1483|12
1641829890000|2022-01-10 15:51:30|1499.34|1483.34|1500.34|1484.34|1500.72|1484.72|1499.34|1483.34|15
1641829900000|2022-01-10 15:51:40|1500.5|1484.5|1499.5|1483.5|1500.77|1484.77|1499.5|1483.5|14
1641829910000|2022-01-10 15:51:50|1499.81|1483.81|1500|1484|1501|1485|1499.81|1483.81|13
1641829920000|2022-01-10 15:52:00|1499.68|1483.68|1500|1484|1500|1484|1499.09|1483.09|15
1641829930000|2022-01-10 15:52:10|1499.88|1483.88|1499.65|1483.65|1499.88|1483.88|1499.46|1483.46|9
1641829940000|2022-01-10 15:52:20|1499.5|1483.5|1499.04|1483.04|1499.68|1483.68|1499|1483|9
1641829950000|2022-01-10 15:52:30|1499.15|1483.15|1499.5|1483.5|1499.63|1483.63|1498.65|1482.65|15
1641829960000|2022-01-10 15:52:40|1499.87|1483.87|1500.5|1484.5|1500.5|1484.5|1499.5|1483.5|15
1641829970000|2022-01-10 15:52:50|1501|1485|1502|1486|1502|1486|1501|1485|6
1641829980000|2022-01-10 15:53:00|1501.83|1485.83|1500.75|1484.75|1501.83|1485.83|1500.75|1484.75|7
1641829990000|2022-01-10 15:53:10|1500.38|1484.38|1499.88|1483.88|1500.38|1484.38|1499.6|1483.6|10
1641830000000|2022-01-10 15:53:20|1500.04|1484.04|1500.48|1484.48|1500.48|1484.48|1499.88|1483.88|12
1641830010000|2022-01-10 15:53:30|1500.41|1484.41|1501.64|1485.64|1501.64|1485.64|1500.41|1484.41|14
1641830020000|2022-01-10 15:53:40|1501.5|1485.5|1501|1485|1501.5|1485.5|1501|1485|3
1641830030000|2022-01-10 15:53:50|1500.95|1484.95|1500.91|1484.91|1501|1485|1500.38|1484.38|10
1641830040000|2022-01-10 15:54:00|1500.94|1484.94|1499.5|1483.5|1500.94|1484.94|1499.5|1483.5|6
1641830050000|2022-01-10 15:54:10|1499.4|1483.4|1500.77|1484.77|1500.77|1484.77|1499.4|1483.4|13
1641830060000|2022-01-10 15:54:20|1500.92|1484.92|1502.98|1486.98|1503.07|1487.07|1500.5|1484.5|21
1641830070000|2022-01-10 15:54:30|1503.31|1487.31|1503.6|1487.6|1504|1488|1503.31|1487.31|6
1641830080000|2022-01-10 15:54:40|1503.55|1487.55|1502.5|1486.5|1503.55|1487.55|1502.5|1486.5|10
1641830090000|2022-01-10 15:54:50|1502.75|1486.75|1503.92|1487.92|1503.92|1487.92|1502.75|1486.75|8
1641830100000|2022-01-10 15:55:00|1503.91|1487.91|1502.55|1486.55|1503.92|1487.92|1502.5|1486.5|18
1641830110000|2022-01-10 15:55:10|1502.5|1486.5|1503.35|1487.35|1503.35|1487.35|1502.18|1486.18|7
1641830120000|2022-01-10 15:55:20|1503.15|1487.15|1502.88|1486.88|1503.5|1487.5|1502.88|1486.88|20
1641830130000|2022-01-10 15:55:30|1502.87|1486.87|1500.65|1484.65|1502.87|1486.87|1500.65|1484.65|15
1641830140000|2022-01-10 15:55:40|1501|1485|1500.19|1484.19|1501.5|1485.5|1500.19|1484.19|15
1641830150000|2022-01-10 15:55:50|1500.25|1484.25|1500.34|1484.34|1501.07|1485.07|1500.25|1484.25|14
1641830160000|2022-01-10 15:56:00|1500.35|1484.35|1500|1484|1500.5|1484.5|1500|1484|15
1641830170000|2022-01-10 15:56:10|1500.1|1484.1|1500.29|1484.29|1500.29|1484.29|1500|1484|5
1641830180000|2022-01-10 15:56:20|1500.5|1484.5|1500.26|1484.26|1500.5|1484.5|1500.26|1484.26|2
1641830190000|2022-01-10 15:56:30|1500.05|1484.05|1499.5|1483.5|1500.05|1484.05|1499.2|1483.2|6
1641830200000|2022-01-10 15:56:40|1499.57|1483.57|1499.5|1483.5|1499.57|1483.57|1499.47|1483.47|5
1641830210000|2022-01-10 15:56:50|1500|1484|1500.18|1484.18|1500.45|1484.45|1499.5|1483.5|6
1641830220000|2022-01-10 15:57:00|1500.5|1484.5|1501.45|1485.45|1501.5|1485.5|1500.14|1484.14|14
1641830230000|2022-01-10 15:57:10|1501.5|1485.5|1501|1485|1501.5|1485.5|1500.88|1484.88|7
1641830240000|2022-01-10 15:57:20|1500.55|1484.55|1501.12|1485.12|1501.12|1485.12|1500.55|1484.55|4
1641830250000|2022-01-10 15:57:30|1501.22|1485.22|1502.12|1486.12|1502.12|1486.12|1501.12|1485.12|6
1641830260000|2022-01-10 15:57:40|1502.45|1486.45|1504.09|1488.09|1504.09|1488.09|1502.45|1486.45|21
1641830270000|2022-01-10 15:57:50|1504.18|1488.18|1504|1488|1504.69|1488.69|1503.6|1487.6|11
1641830280000|2022-01-10 15:58:00|1503.55|1487.55|1503.5|1487.5|1503.8|1487.8|1502.9|1486.9|8
1641830290000|2022-01-10 15:58:10|1503.52|1487.52|1503.5|1487.5|1503.81|1487.81|1503.14|1487.14|16
1641830300000|2022-01-10 15:58:20|1504|1488|1505.5|1489.5|1506|1490|1504|1488|14
1641830310000|2022-01-10 15:58:30|1505.4|1489.4|1505|1489|1505.4|1489.4|1504.6|1488.6|7
1641830320000|2022-01-10 15:58:40|1504.79|1488.79|1504.5|1488.5|1504.85|1488.85|1504.5|1488.5|5
1641830330000|2022-01-10 15:58:50|1504.63|1488.63|1504.83|1488.83|1504.83|1488.83|1504.63|1488.63|2
1641830340000|2022-01-10 15:59:00|1505|1489|1506|1490|1506.25|1490.25|1505|1489|9
1641830350000|2022-01-10 15:59:10|1505.88|1489.88|1506.5|1490.5|1506.5|1490.5|1505.88|1489.88|9
1641830360000|2022-01-10 15:59:20|1506|1490|1506|1490|1506.5|1490.5|1506|1490|11
1641830370000|2022-01-10 15:59:30|1506.22|1490.22|1508.5|1492.5|1508.57|1492.57|1506.22|1490.22|12
1641830380000|2022-01-10 15:59:40|1508.39|1492.39|1508.31|1492.31|1508.5|1492.5|1507.7|1491.7|9
1641830390000|2022-01-10 15:59:50|1508.69|1492.69|1507.5|1491.5|1508.88|1492.88|1507|1491|12
1641830400000|2022-01-10 16:00:00|1508|1492|1507.4|1491.4|1508|1492|1507.15|1491.15|7
1641830410000|2022-01-10 16:00:10|1507.73|1491.73|1506|1490|1507.73|1491.73|1506|1490|7
1641830420000|2022-01-10 16:00:20|1505.5|1489.5|1504.7|1488.7|1505.5|1489.5|1503.6|1487.6|13
1641830430000|2022-01-10 16:00:30|1504.45|1488.45|1504|1488|1504.5|1488.5|1504|1488|8
1641830440000|2022-01-10 16:00:40|1503.5|1487.5|1502|1486|1503.5|1487.5|1502|1486|7
1641830450000|2022-01-10 16:00:50|1501.5|1485.5|1501.5|1485.5|1502.04|1486.04|1501.5|1485.5|6
1641830460000|2022-01-10 16:01:00|1501.9|1485.9|1500.52|1484.52|1501.9|1485.9|1500.45|1484.45|8
1641830470000|2022-01-10 16:01:10|1500.44|1484.44|1500|1484|1500.44|1484.44|1500|1484|5
1641830480000|2022-01-10 16:01:20|1500.13|1484.13|1501.5|1485.5|1501.5|1485.5|1500.07|1484.07|13
1641830490000|2022-01-10 16:01:30|1502|1486|1504.92|1488.92|1504.92|1488.92|1502|1486|16
1641830500000|2022-01-10 16:01:40|1505|1489|1505.29|1489.29|1505.29|1489.29|1505|1489|3
1641830510000|2022-01-10 16:01:50|1505.5|1489.5|1506.9|1490.9|1507|1491|1505.5|1489.5|6
1641830520000|2022-01-10 16:02:00|1506.5|1490.5|1506.12|1490.12|1507|1491|1505.7|1489.7|10
1641830530000|2022-01-10 16:02:10|1506|1490|1506|1490|1507|1491|1506|1490|8
1641830540000|2022-01-10 16:02:20|1506.25|1490.25|1504.65|1488.65|1506.25|1490.25|1504.65|1488.65|6
1641830550000|2022-01-10 16:02:30|1505|1489|1505.5|1489.5|1505.9|1489.9|1505|1489|9
1641830560000|2022-01-10 16:02:40|1505.88|1489.88|1508.18|1492.18|1508.3|1492.3|1505.5|1489.5|18
1641830570000|2022-01-10 16:02:50|1507.88|1491.88|1507.5|1491.5|1508|1492|1507.19|1491.19|12
1641830580000|2022-01-10 16:03:00|1507|1491|1508.1|1492.1|1508.15|1492.15|1506.5|1490.5|14
1641830590000|2022-01-10 16:03:10|1508|1492|1508.24|1492.24|1508.35|1492.35|1508|1492|8
1641830600000|2022-01-10 16:03:20|1508.25|1492.25|1508|1492|1508.69|1492.69|1508|1492|12
1641830610000|2022-01-10 16:03:30|1507.74|1491.74|1505.5|1489.5|1507.74|1491.74|1505.5|1489.5|17
1641830620000|2022-01-10 16:03:40|1505.8|1489.8|1505.25|1489.25|1506|1490|1505.25|1489.25|10
1641830630000|2022-01-10 16:03:50|1505.13|1489.13|1503.22|1487.22|1505.13|1489.13|1503.22|1487.22|13
1641830640000|2022-01-10 16:04:00|1503.08|1487.08|1501.75|1485.75|1503.08|1487.08|1501.5|1485.5|10
1641830650000|2022-01-10 16:04:10|1501.79|1485.79|1501|1485|1502.45|1486.45|1501|1485|6
1641830660000|2022-01-10 16:04:20|1501.13|1485.13|1500.7|1484.7|1501.83|1485.83|1500.7|1484.7|10
1641830670000|2022-01-10 16:04:30|1500.91|1484.91|1501.2|1485.2|1501.2|1485.2|1500.3|1484.3|9
1641830680000|2022-01-10 16:04:40|1501|1485|1501.5|1485.5|1501.95|1485.95|1501|1485|7
1641830690000|2022-01-10 16:04:50|1502.08|1486.08|1503.43|1487.43|1503.61|1487.61|1502.08|1486.08|22
1641830700000|2022-01-10 16:05:00|1503.47|1487.47|1503|1487|1504|1488|1502.7|1486.7|21
1641830710000|2022-01-10 16:05:10|1503.09|1487.09|1501.75|1485.75|1503.09|1487.09|1501.75|1485.75|20
1641830720000|2022-01-10 16:05:20|1501.25|1485.25|1502|1486|1502.18|1486.18|1501.25|1485.25|13
1641830730000|2022-01-10 16:05:30|1501.79|1485.79|1500.4|1484.4|1501.79|1485.79|1500.4|1484.4|11
1641830740000|2022-01-10 16:05:40|1500.5|1484.5|1501.11|1485.11|1501.25|1485.25|1499.5|1483.5|10
1641830750000|2022-01-10 16:05:50|1501.4|1485.4|1501|1485|1501.4|1485.4|1501|1485|4
1641830760000|2022-01-10 16:06:00|1501.44|1485.44|1503.12|1487.12|1503.12|1487.12|1501.44|1485.44|10
1641830770000|2022-01-10 16:06:10|1503|1487|1504.86|1488.86|1504.86|1488.86|1503|1487|15
1641830780000|2022-01-10 16:06:20|1504.94|1488.94|1506|1490|1506.45|1490.45|1504.94|1488.94|12
1641830790000|2022-01-10 16:06:30|1506.2|1490.2|1506.29|1490.29|1506.45|1490.45|1506|1490|4
1641830800000|2022-01-10 16:06:40|1506.5|1490.5|1510.27|1494.27|1510.27|1494.27|1506|1490|18
1641830810000|2022-01-10 16:06:50|1510.33|1494.33|1511.45|1495.45|1511.45|1495.45|1510.33|1494.33|7
1641830820000|2022-01-10 16:07:00|1511.86|1495.86|1512.02|1496.02|1512.02|1496.02|1511.45|1495.45|5
1641830830000|2022-01-10 16:07:10|1511.91|1495.91|1511.69|1495.69|1512.35|1496.35|1511.6|1495.6|14
1641830840000|2022-01-10 16:07:20|1511.91|1495.91|1511.53|1495.53|1512.01|1496.01|1511.41|1495.41|11
1641830850000|2022-01-10 16:07:30|1511.91|1495.91|1509.8|1493.8|1511.91|1495.91|1509.8|1493.8|9
1641830860000|2022-01-10 16:07:40|1510.25|1494.25|1509.3|1493.3|1510.25|1494.25|1508.7|1492.7|12
1641830870000|2022-01-10 16:07:50|1509.5|1493.5|1506.76|1490.76|1509.5|1493.5|1506|1490|22
1641830880000|2022-01-10 16:08:00|1506.64|1490.64|1506|1490|1506.64|1490.64|1505.5|1489.5|13
1641830890000|2022-01-10 16:08:10|1505.7|1489.7|1505.5|1489.5|1505.7|1489.7|1505.5|1489.5|2
1641830900000|2022-01-10 16:08:20|1505.67|1489.67|1505.5|1489.5|1506|1490|1505.5|1489.5|10
1641830910000|2022-01-10 16:08:30|1506|1490|1506.22|1490.22|1506.5|1490.5|1506|1490|6
1641830920000|2022-01-10 16:08:40|1506.1|1490.1|1504|1488|1506.1|1490.1|1503.97|1487.97|15
1641830930000|2022-01-10 16:08:50|1504.1|1488.1|1504.5|1488.5|1504.8|1488.8|1504|1488|9
1641830940000|2022-01-10 16:09:00|1504.65|1488.65|1504.5|1488.5|1504.65|1488.65|1504.45|1488.45|5
1641830950000|2022-01-10 16:09:10|1504.59|1488.59|1504.7|1488.7|1504.7|1488.7|1504.5|1488.5|3
1641830960000|2022-01-10 16:09:20|1504.5|1488.5|1504.93|1488.93|1505.08|1489.08|1504.5|1488.5|10
1641830970000|2022-01-10 16:09:30|1505|1489|1505.65|1489.65|1505.9|1489.9|1505|1489|11
1641830980000|2022-01-10 16:09:40|1505.5|1489.5|1507.4|1491.4|1507.4|1491.4|1505.5|1489.5|9
1641830990000|2022-01-10 16:09:50|1507.5|1491.5|1508.2|1492.2|1508.2|1492.2|1507.5|1491.5|3
1641831000000|2022-01-10 16:10:00|1508.11|1492.11|1507.5|1491.5|1508.11|1492.11|1507.25|1491.25|8
1641831010000|2022-01-10 16:10:10|1507.13|1491.13|1507.92|1491.92|1507.92|1491.92|1507.13|1491.13|9
1641831020000|2022-01-10 16:10:20|1508|1492|1508.45|1492.45|1508.45|1492.45|1508|1492|2
1641831030000|2022-01-10 16:10:30|1508.35|1492.35|1508.5|1492.5|1508.7|1492.7|1508.35|1492.35|4
1641831040000|2022-01-10 16:10:40|1508.55|1492.55|1509.29|1493.29|1509.29|1493.29|1508.55|1492.55|3
1641831050000|2022-01-10 16:10:50|1509.4|1493.4|1509.21|1493.21|1509.4|1493.4|1509.12|1493.12|4
1641831060000|2022-01-10 16:11:00|1508.71|1492.71|1509.36|1493.36|1509.59|1493.59|1508.6|1492.6|9
1641831070000|2022-01-10 16:11:10|1508.8|1492.8|1509.99|1493.99|1510.24|1494.24|1508.8|1492.8|10
1641831080000|2022-01-10 16:11:20|1510.09|1494.09|1511|1495|1511.1|1495.1|1509.59|1493.59|12
1641831090000|2022-01-10 16:11:30|1511.35|1495.35|1511|1495|1511.35|1495.35|1511|1495|3
1641831100000|2022-01-10 16:11:40|1511.35|1495.35|1511.49|1495.49|1511.49|1495.49|1511.35|1495.35|5
1641831110000|2022-01-10 16:11:50|1511.4|1495.4|1512.21|1496.21|1512.21|1496.21|1511.33|1495.33|8
1641831120000|2022-01-10 16:12:00|1512.45|1496.45|1512.5|1496.5|1512.5|1496.5|1512.45|1496.45|2
1641831130000|2022-01-10 16:12:10|1512.85|1496.85|1513.55|1497.55|1513.59|1497.59|1512.8|1496.8|7
1641831140000|2022-01-10 16:12:20|1513.95|1497.95|1515.5|1499.5|1515.5|1499.5|1513.9|1497.9|11
1641831150000|2022-01-10 16:12:30|1515.9|1499.9|1515.5|1499.5|1515.9|1499.9|1515.5|1499.5|2
1641831160000|2022-01-10 16:12:40|1515.7|1499.7|1516.45|1500.45|1516.66|1500.66|1515.7|1499.7|10
1641831170000|2022-01-10 16:12:50|1516.56|1500.56|1517.5|1501.5|1517.5|1501.5|1516.56|1500.56|6
1641831180000|2022-01-10 16:13:00|1517.39|1501.39|1517.35|1501.35|1517.5|1501.5|1517.05|1501.05|6
1641831190000|2022-01-10 16:13:10|1517.16|1501.16|1514|1498|1517.16|1501.16|1513.6|1497.6|14
1641831200000|2022-01-10 16:13:20|1513.88|1497.88|1512.2|1496.2|1513.88|1497.88|1512.2|1496.2|7
1641831210000|2022-01-10 16:13:30|1512.3|1496.3|1512.5|1496.5|1512.5|1496.5|1512.3|1496.3|3
1641831220000|2022-01-10 16:13:40|1511.95|1495.95|1511.8|1495.8|1512.3|1496.3|1511.8|1495.8|3
1641831230000|2022-01-10 16:13:50|1512|1496|1511.59|1495.59|1512.5|1496.5|1511.59|1495.59|11
1641831240000|2022-01-10 16:14:00|1511.5|1495.5|1513.07|1497.07|1513.07|1497.07|1511.5|1495.5|10
1641831250000|2022-01-10 16:14:10|1513.06|1497.06|1513|1497|1513.64|1497.64|1513|1497|11
1641831260000|2022-01-10 16:14:20|1512.71|1496.71|1513.27|1497.27|1513.28|1497.28|1512.71|1496.71|5
1641831270000|2022-01-10 16:14:30|1513.77|1497.77|1516.69|1500.69|1516.69|1500.69|1513.77|1497.77|14
1641831280000|2022-01-10 16:14:40|1517|1501|1517|1501|1517|1501|1516.9|1500.9|3
1641831290000|2022-01-10 16:14:50|1517.15|1501.15|1517.14|1501.14|1517.53|1501.53|1517.14|1501.14|6
1641831300000|2022-01-10 16:15:00|1517.1|1501.1|1518.5|1502.5|1518.59|1502.59|1516.75|1500.75|16
1641831310000|2022-01-10 16:15:10|1518.4|1502.4|1517.5|1501.5|1518.4|1502.4|1517.5|1501.5|10
1641831320000|2022-01-10 16:15:20|1517.3|1501.3|1517.3|1501.3|1517.4|1501.4|1517.3|1501.3|3
1641831330000|2022-01-10 16:15:30|1517.42|1501.42|1515|1499|1517.42|1501.42|1515|1499|13
1641831340000|2022-01-10 16:15:40|1514.82|1498.82|1513|1497|1514.82|1498.82|1513|1497|9
1641831350000|2022-01-10 16:15:50|1513.09|1497.09|1513|1497|1513.5|1497.5|1513|1497|5
1641831360000|2022-01-10 16:16:00|1512.9|1496.9|1513|1497|1513|1497|1512|1496|6
1641831370000|2022-01-10 16:16:10|1513.27|1497.27|1513|1497|1513.5|1497.5|1512.75|1496.75|10
1641831380000|2022-01-10 16:16:20|1512.9|1496.9|1513|1497|1513.5|1497.5|1512.9|1496.9|10
1641831390000|2022-01-10 16:16:30|1513.5|1497.5|1513|1497|1513.5|1497.5|1513|1497|2
1641831400000|2022-01-10 16:16:40|1512.83|1496.83|1513.5|1497.5|1513.5|1497.5|1512.83|1496.83|7
1641831410000|2022-01-10 16:16:50|1513.13|1497.13|1513|1497|1513.5|1497.5|1512.65|1496.65|7
1641831420000|2022-01-10 16:17:00|1513.5|1497.5|1514.41|1498.41|1514.41|1498.41|1513.5|1497.5|6
1641831430000|2022-01-10 16:17:10|1514.5|1498.5|1517|1501|1517|1501|1514.5|1498.5|14
1641831440000|2022-01-10 16:17:20|1516.5|1500.5|1516.5|1500.5|1517|1501|1516.29|1500.29|7
1641831450000|2022-01-10 16:17:30|1516.3|1500.3|1517.45|1501.45|1517.45|1501.45|1516.3|1500.3|6
1641831460000|2022-01-10 16:17:40|1517.5|1501.5|1518.32|1502.32|1518.36|1502.36|1517.5|1501.5|7
1641831470000|2022-01-10 16:17:50|1518.33|1502.33|1521|1505|1521.07|1505.07|1518.32|1502.32|15
1641831480000|2022-01-10 16:18:00|1520.98|1504.98|1528.15|1512.15|1528.5|1512.5|1520|1504|24
1641831490000|2022-01-10 16:18:10|1528.23|1512.23|1538|1522|1538|1522|1528.23|1512.23|22
1641831500000|2022-01-10 16:18:20|1538.16|1522.16|1547|1531|1547|1531|1538.16|1522.16|29
1641831510000|2022-01-10 16:18:30|1546.5|1530.5|1549.23|1533.23|1549.9|1533.9|1546|1530|18
1641831520000|2022-01-10 16:18:40|1549.1|1533.1|1542|1526|1549.1|1533.1|1541.9|1525.9|23
1641831530000|2022-01-10 16:18:50|1542.32|1526.32|1539.47|1523.47|1542.33|1526.33|1539.47|1523.47|20
1641831540000|2022-01-10 16:19:00|1539.87|1523.87|1548|1532|1548|1532|1539.87|1523.87|26
1641831550000|2022-01-10 16:19:10|1548.6|1532.6|1545|1529|1549|1533|1544.5|1528.5|21
1641831560000|2022-01-10 16:19:20|1545.1|1529.1|1548|1532|1548|1532|1544.75|1528.75|21
1641831570000|2022-01-10 16:19:30|1547.9|1531.9|1543.99|1527.99|1547.9|1531.9|1543.49|1527.49|21
1641831580000|2022-01-10 16:19:40|1544.5|1528.5|1544|1528|1544.5|1528.5|1542.27|1526.27|21
1641831590000|2022-01-10 16:19:50|1544.22|1528.22|1544.72|1528.72|1545.6|1529.6|1543.5|1527.5|17
1641831600000|2022-01-10 16:20:00|1545|1529|1552.14|1536.14|1552.14|1536.14|1544.3|1528.3|26
1641831610000|2022-01-10 16:20:10|1552.15|1536.15|1553.14|1537.14|1553.85|1537.85|1552|1536|20
1641831620000|2022-01-10 16:20:20|1553.33|1537.33|1551.51|1535.51|1553.88|1537.88|1551.51|1535.51|16
1641831630000|2022-01-10 16:20:30|1550.95|1534.95|1554.14|1538.14|1554.3|1538.3|1550|1534|19
1641831640000|2022-01-10 16:20:40|1553.64|1537.64|1551.3|1535.3|1554|1538|1551.3|1535.3|22
1641831650000|2022-01-10 16:20:50|1551.12|1535.12|1548.5|1532.5|1551.3|1535.3|1548.5|1532.5|18
1641831660000|2022-01-10 16:21:00|1548.14|1532.14|1548|1532|1548.14|1532.14|1546.81|1530.81|18
1641831670000|2022-01-10 16:21:10|1548.6|1532.6|1549.5|1533.5|1549.98|1533.98|1548.6|1532.6|17
1641831680000|2022-01-10 16:21:20|1550.4|1534.4|1549.8|1533.8|1550.74|1534.74|1549.8|1533.8|6
1641831690000|2022-01-10 16:21:30|1549.86|1533.86|1550.16|1534.16|1550.16|1534.16|1548.71|1532.71|18
1641831700000|2022-01-10 16:21:40|1550.5|1534.5|1550.25|1534.25|1550.5|1534.5|1549.75|1533.75|14
1641831710000|2022-01-10 16:21:50|1550.19|1534.19|1550.04|1534.04|1550.59|1534.59|1549.86|1533.86|14
1641831720000|2022-01-10 16:22:00|1549.94|1533.94|1549.5|1533.5|1550.36|1534.36|1549.29|1533.29|18
1641831730000|2022-01-10 16:22:10|1549.05|1533.05|1547.69|1531.69|1549.09|1533.09|1547|1531|12
1641831740000|2022-01-10 16:22:20|1547.72|1531.72|1545.22|1529.22|1547.75|1531.75|1545.22|1529.22|24
1641831750000|2022-01-10 16:22:30|1545|1529|1547.5|1531.5|1547.5|1531.5|1545|1529|20
1641831760000|2022-01-10 16:22:40|1547.4|1531.4|1548.54|1532.54|1548.54|1532.54|1547.4|1531.4|19
1641831770000|2022-01-10 16:22:50|1549|1533|1551|1535|1551|1535|1548.54|1532.54|13
1641831780000|2022-01-10 16:23:00|1550.5|1534.5|1548.82|1532.82|1550.5|1534.5|1548.61|1532.61|15
1641831790000|2022-01-10 16:23:10|1549|1533|1550.45|1534.45|1551|1535|1548.5|1532.5|19
1641831800000|2022-01-10 16:23:20|1550.2|1534.2|1550.5|1534.5|1551|1535|1550.2|1534.2|12
1641831810000|2022-01-10 16:23:30|1550.9|1534.9|1552|1536|1552.35|1536.35|1550.9|1534.9|7
1641831820000|2022-01-10 16:23:40|1552.1|1536.1|1553.64|1537.64|1553.84|1537.84|1552|1536|13
1641831830000|2022-01-10 16:23:50|1554.14|1538.14|1552|1536|1554.5|1538.5|1551.8|1535.8|16
1641831840000|2022-01-10 16:24:00|1552.39|1536.39|1552.79|1536.79|1552.79|1536.79|1552.29|1536.29|7
1641831850000|2022-01-10 16:24:10|1552.84|1536.84|1551.38|1535.38|1552.86|1536.86|1551|1535|15
1641831860000|2022-01-10 16:24:20|1551.29|1535.29|1551.1|1535.1|1551.5|1535.5|1550.95|1534.95|10
1641831870000|2022-01-10 16:24:30|1551.7|1535.7|1553.5|1537.5|1554|1538|1551.7|1535.7|15
1641831880000|2022-01-10 16:24:40|1553.57|1537.57|1552|1536|1553.57|1537.57|1551.5|1535.5|9
1641831890000|2022-01-10 16:24:50|1552.5|1536.5|1553.35|1537.35|1553.35|1537.35|1552.5|1536.5|3
1641831900000|2022-01-10 16:25:00|1553.29|1537.29|1551|1535|1553.29|1537.29|1550.1|1534.1|16
1641831910000|2022-01-10 16:25:10|1551.11|1535.11|1550|1534|1551.73|1535.73|1549.75|1533.75|20
1641831920000|2022-01-10 16:25:20|1549.83|1533.83|1550.5|1534.5|1550.5|1534.5|1549.7|1533.7|10
1641831930000|2022-01-10 16:25:30|1551|1535|1550|1534|1551.5|1535.5|1549.5|1533.5|13
1641831940000|2022-01-10 16:25:40|1550.12|1534.12|1552.5|1536.5|1552.5|1536.5|1550|1534|10
1641831950000|2022-01-10 16:25:50|1552.48|1536.48|1552.55|1536.55|1553|1537|1552.3|1536.3|9
1641831960000|2022-01-10 16:26:00|1552.61|1536.61|1554.5|1538.5|1554.5|1538.5|1552.61|1536.61|10
1641831970000|2022-01-10 16:26:10|1555|1539|1553.2|1537.2|1556.15|1540.15|1553.07|1537.07|13
1641831980000|2022-01-10 16:26:20|1553.01|1537.01|1553|1537|1553.06|1537.06|1552.43|1536.43|16
1641831990000|2022-01-10 16:26:30|1553.04|1537.04|1554|1538|1554|1538|1553|1537|9
1641832000000|2022-01-10 16:26:40|1553.5|1537.5|1553.7|1537.7|1553.7|1537.7|1553.5|1537.5|2
1641832010000|2022-01-10 16:26:50|1553.75|1537.75|1555.35|1539.35|1555.35|1539.35|1553.75|1537.75|5
1641832020000|2022-01-10 16:27:00|1555.5|1539.5|1553|1537|1555.5|1539.5|1552.72|1536.72|22
1641832030000|2022-01-10 16:27:10|1552.9|1536.9|1552|1536|1553.55|1537.55|1551.65|1535.65|16
1641832040000|2022-01-10 16:27:20|1552.13|1536.13|1552.14|1536.14|1552.78|1536.78|1552|1536|7
1641832050000|2022-01-10 16:27:30|1552.35|1536.35|1552.66|1536.66|1552.66|1536.66|1552.11|1536.11|11
1641832060000|2022-01-10 16:27:40|1552.65|1536.65|1553|1537|1553.09|1537.09|1552.5|1536.5|11
1641832070000|2022-01-10 16:27:50|1553.5|1537.5|1554|1538|1554.25|1538.25|1553.5|1537.5|6
1641832080000|2022-01-10 16:28:00|1555|1539|1554.49|1538.49|1555|1539|1554.49|1538.49|6
1641832090000|2022-01-10 16:28:10|1553.95|1537.95|1555|1539|1555|1539|1553|1537|10
1641832100000|2022-01-10 16:28:20|1555.4|1539.4|1555.5|1539.5|1555.5|1539.5|1555.4|1539.4|2
1641832110000|2022-01-10 16:28:30|1555.13|1539.13|1554.49|1538.49|1555.13|1539.13|1553.93|1537.93|10
1641832120000|2022-01-10 16:28:40|1554.5|1538.5|1555.15|1539.15|1555.15|1539.15|1554.5|1538.5|3
1641832130000|2022-01-10 16:28:50|1555.2|1539.2|1556.01|1540.01|1556.31|1540.31|1555.2|1539.2|8
1641832140000|2022-01-10 16:29:00|1555.76|1539.76|1555.54|1539.54|1555.95|1539.95|1555.54|1539.54|12
1641832150000|2022-01-10 16:29:10|1555.38|1539.38|1555.25|1539.25|1555.5|1539.5|1555|1539|15
1641832160000|2022-01-10 16:29:20|1555.5|1539.5|1555.5|1539.5|1555.5|1539.5|1555.15|1539.15|8
1641832180000|2022-01-10 16:29:40|1555.15|1539.15|1555.5|1539.5|1555.65|1539.65|1554.65|1538.65|10
1641832190000|2022-01-10 16:29:50|1555.65|1539.65|1556.4|1540.4|1556.4|1540.4|1555.65|1539.65|3
1641832200000|2022-01-10 16:30:00|1556.5|1540.5|1552.5|1536.5|1556.5|1540.5|1552|1536|25
1641832210000|2022-01-10 16:30:10|1552.86|1536.86|1550|1534|1553|1537|1549.95|1533.95|20
1641832220000|2022-01-10 16:30:20|1550.25|1534.25|1548.8|1532.8|1550.9|1534.9|1548.8|1532.8|15
1641832230000|2022-01-10 16:30:30|1548.72|1532.72|1548.09|1532.09|1549|1533|1547.34|1531.34|18
1641832240000|2022-01-10 16:30:40|1548.52|1532.52|1551|1535|1551|1535|1548.52|1532.52|15
1641832250000|2022-01-10 16:30:50|1551.86|1535.86|1551.19|1535.19|1551.86|1535.86|1550.9|1534.9|10
1641832260000|2022-01-10 16:31:00|1551.09|1535.09|1549.82|1533.82|1551.09|1535.09|1549.82|1533.82|11
1641832270000|2022-01-10 16:31:10|1550|1534|1548.9|1532.9|1550.3|1534.3|1548.9|1532.9|13
1641832280000|2022-01-10 16:31:20|1548.5|1532.5|1546.75|1530.75|1548.6|1532.6|1546.75|1530.75|11
1641832290000|2022-01-10 16:31:30|1546.68|1530.68|1547.5|1531.5|1547.5|1531.5|1546.18|1530.18|9
1641832300000|2022-01-10 16:31:40|1547.81|1531.81|1550|1534|1550|1534|1547.81|1531.81|14
1641832310000|2022-01-10 16:31:50|1550.5|1534.5|1550.8|1534.8|1551.3|1535.3|1550.31|1534.31|10
1641832320000|2022-01-10 16:32:00|1550.5|1534.5|1551.5|1535.5|1551.7|1535.7|1550.5|1534.5|5
1641832330000|2022-01-10 16:32:10|1550.94|1534.94|1550.53|1534.53|1551.5|1535.5|1550.32|1534.32|13
1641832340000|2022-01-10 16:32:20|1550.85|1534.85|1550.65|1534.65|1551.02|1535.02|1550.5|1534.5|9
1641832350000|2022-01-10 16:32:30|1550.5|1534.5|1550|1534|1550.5|1534.5|1549.88|1533.88|7
1641832360000|2022-01-10 16:32:40|1549.88|1533.88|1549.5|1533.5|1550|1534|1549.39|1533.39|9
1641832370000|2022-01-10 16:32:50|1549.8|1533.8|1550.52|1534.52|1550.57|1534.57|1549.8|1533.8|7
1641832380000|2022-01-10 16:33:00|1550.81|1534.81|1553|1537|1553.5|1537.5|1550.81|1534.81|11
1641832390000|2022-01-10 16:33:10|1553.25|1537.25|1554.15|1538.15|1554.15|1538.15|1553.23|1537.23|17
1641832400000|2022-01-10 16:33:20|1554|1538|1553.5|1537.5|1554|1538|1553|1537|10
1641832410000|2022-01-10 16:33:30|1553.22|1537.22|1552.25|1536.25|1553.22|1537.22|1551.87|1535.87|10
1641832420000|2022-01-10 16:33:40|1552.05|1536.05|1552.25|1536.25|1552.25|1536.25|1552.05|1536.05|2
1641832430000|2022-01-10 16:33:50|1552.5|1536.5|1552|1536|1553.08|1537.08|1551.96|1535.96|14
1641832440000|2022-01-10 16:34:00|1552.23|1536.23|1551.22|1535.22|1552.47|1536.47|1551.22|1535.22|12
1641832450000|2022-01-10 16:34:10|1551.28|1535.28|1551.91|1535.91|1552.18|1536.18|1551.28|1535.28|8
1641832460000|2022-01-10 16:34:20|1552|1536|1551.65|1535.65|1552|1536|1551.65|1535.65|5
1641832470000|2022-01-10 16:34:30|1551.87|1535.87|1549|1533|1551.87|1535.87|1549|1533|15
1641832480000|2022-01-10 16:34:40|1549.5|1533.5|1549.91|1533.91|1549.91|1533.91|1549.5|1533.5|2
1641832490000|2022-01-10 16:34:50|1549.81|1533.81|1549.29|1533.29|1549.91|1533.91|1549.29|1533.29|6
1641832500000|2022-01-10 16:35:00|1548.94|1532.94|1549.5|1533.5|1549.5|1533.5|1548.94|1532.94|15
1641832510000|2022-01-10 16:35:10|1549.35|1533.35|1549.4|1533.4|1549.5|1533.5|1549.32|1533.32|8
1641832520000|2022-01-10 16:35:20|1549.14|1533.14|1549.73|1533.73|1549.73|1533.73|1548.85|1532.85|5
1641832530000|2022-01-10 16:35:30|1549.91|1533.91|1549.19|1533.19|1549.91|1533.91|1549.19|1533.19|6
1641832540000|2022-01-10 16:35:40|1549.22|1533.22|1549.5|1533.5|1549.64|1533.64|1549.22|1533.22|5
1641832550000|2022-01-10 16:35:50|1549.73|1533.73|1550.06|1534.06|1550.06|1534.06|1549.64|1533.64|8
1641832560000|2022-01-10 16:36:00|1550.38|1534.38|1550.23|1534.23|1550.8|1534.8|1549.73|1533.73|14
1641832570000|2022-01-10 16:36:10|1550.5|1534.5|1551.1|1535.1|1551.1|1535.1|1550.5|1534.5|5
1641832580000|2022-01-10 16:36:20|1551.5|1535.5|1551.84|1535.84|1551.95|1535.95|1551.5|1535.5|7
1641832590000|2022-01-10 16:36:30|1551.57|1535.57|1550.55|1534.55|1551.57|1535.57|1550.55|1534.55|10
1641832600000|2022-01-10 16:36:40|1550.62|1534.62|1549.71|1533.71|1550.88|1534.88|1549.46|1533.46|8
1641832610000|2022-01-10 16:36:50|1549.58|1533.58|1548.15|1532.15|1549.7|1533.7|1548|1532|14
1641832620000|2022-01-10 16:37:00|1547.75|1531.75|1547.49|1531.49|1548.15|1532.15|1547.47|1531.47|8
1641832630000|2022-01-10 16:37:10|1547.47|1531.47|1547.49|1531.49|1547.88|1531.88|1547.47|1531.47|9
1641832640000|2022-01-10 16:37:20|1547.47|1531.47|1547.5|1531.5|1547.64|1531.64|1547.47|1531.47|7
1641832650000|2022-01-10 16:37:30|1547.48|1531.48|1547.47|1531.47|1547.5|1531.5|1546.65|1530.65|14
1641832660000|2022-01-10 16:37:40|1547.26|1531.26|1547.47|1531.47|1547.47|1531.47|1547.26|1531.26|2
1641832670000|2022-01-10 16:37:50|1547.97|1531.97|1549|1533|1549.45|1533.45|1547.97|1531.97|12
1641832680000|2022-01-10 16:38:00|1548.87|1532.87|1549.45|1533.45|1549.45|1533.45|1548.72|1532.72|6
1641832690000|2022-01-10 16:38:10|1549|1533|1552|1536|1552.4|1536.4|1549|1533|15
1641832700000|2022-01-10 16:38:20|1551.9|1535.9|1550.8|1534.8|1552|1536|1550.72|1534.72|15
1641832710000|2022-01-10 16:38:30|1551|1535|1550.18|1534.18|1551|1535|1550.18|1534.18|10
1641832720000|2022-01-10 16:38:40|1550.17|1534.17|1550|1534|1550.17|1534.17|1549.7|1533.7|8
1641832730000|2022-01-10 16:38:50|1550.5|1534.5|1550.77|1534.77|1551|1535|1550.45|1534.45|5
1641832740000|2022-01-10 16:39:00|1550.92|1534.92|1552|1536|1552|1536|1550.92|1534.92|11
1641832750000|2022-01-10 16:39:10|1551.86|1535.86|1551.66|1535.66|1551.86|1535.86|1551.34|1535.34|6
1641832760000|2022-01-10 16:39:20|1551.5|1535.5|1555.82|1539.82|1555.82|1539.82|1551.5|1535.5|17
1641832770000|2022-01-10 16:39:30|1556|1540|1555.5|1539.5|1556.08|1540.08|1555.5|1539.5|13
1641832780000|2022-01-10 16:39:40|1555.79|1539.79|1555|1539|1556|1540|1554.9|1538.9|6
1641832790000|2022-01-10 16:39:50|1555.27|1539.27|1555|1539|1555.27|1539.27|1555|1539|3
1641832800000|2022-01-10 16:40:00|1554.75|1538.75|1553.5|1537.5|1555|1539|1553.5|1537.5|13
1641832810000|2022-01-10 16:40:10|1553.38|1537.38|1552.84|1536.84|1553.5|1537.5|1552.25|1536.25|12
1641832820000|2022-01-10 16:40:20|1552.62|1536.62|1552.84|1536.84|1553.08|1537.08|1552|1536|9
1641832840000|2022-01-10 16:40:40|1553.24|1537.24|1553.5|1537.5|1553.68|1537.68|1552.84|1536.84|6
1641832850000|2022-01-10 16:40:50|1554.12|1538.12|1555.5|1539.5|1555.5|1539.5|1554.12|1538.12|7
1641832860000|2022-01-10 16:41:00|1555.25|1539.25|1555|1539|1555.5|1539.5|1554.5|1538.5|12
1641832870000|2022-01-10 16:41:10|1555.19|1539.19|1556.15|1540.15|1556.44|1540.44|1555.19|1539.19|9
1641832880000|2022-01-10 16:41:20|1556.18|1540.18|1555.84|1539.84|1556.47|1540.47|1555.75|1539.75|10
1641832890000|2022-01-10 16:41:30|1556.25|1540.25|1556.47|1540.47|1556.47|1540.47|1556|1540|6
1641832900000|2022-01-10 16:41:40|1556.07|1540.07|1555.5|1539.5|1556.22|1540.22|1555.14|1539.14|7
1641832910000|2022-01-10 16:41:50|1555.49|1539.49|1553.67|1537.67|1555.49|1539.49|1553.5|1537.5|11
1641832920000|2022-01-10 16:42:00|1553.5|1537.5|1552|1536|1554.1|1538.1|1552|1536|11
1641832930000|2022-01-10 16:42:10|1552.5|1536.5|1552.73|1536.73|1553|1537|1552.5|1536.5|15
1641832940000|2022-01-10 16:42:20|1552.62|1536.62|1550.5|1534.5|1552.73|1536.73|1550.29|1534.29|19
1641832950000|2022-01-10 16:42:30|1550.97|1534.97|1552.2|1536.2|1552.36|1536.36|1550.97|1534.97|12
1641832960000|2022-01-10 16:42:40|1552|1536|1552|1536|1552|1536|1551.55|1535.55|5
1641832970000|2022-01-10 16:42:50|1551.5|1535.5|1551.26|1535.26|1551.5|1535.5|1551.16|1535.16|4
1641832980000|2022-01-10 16:43:00|1551.5|1535.5|1551|1535|1551.5|1535.5|1551|1535|7
1641832990000|2022-01-10 16:43:10|1550.9|1534.9|1551.41|1535.41|1551.5|1535.5|1550.9|1534.9|7
1641833000000|2022-01-10 16:43:20|1551.5|1535.5|1550.4|1534.4|1551.5|1535.5|1550.4|1534.4|12
1641833010000|2022-01-10 16:43:30|1550.5|1534.5|1550.51|1534.51|1551.15|1535.15|1550.4|1534.4|8
1641833020000|2022-01-10 16:43:40|1549.59|1533.59|1549.5|1533.5|1550.11|1534.11|1548.75|1532.75|11
1641833030000|2022-01-10 16:43:50|1549.65|1533.65|1549.5|1533.5|1549.65|1533.65|1549.5|1533.5|4
1641833040000|2022-01-10 16:44:00|1549.24|1533.24|1548.8|1532.8|1549.41|1533.41|1548.8|1532.8|4
1641833050000|2022-01-10 16:44:10|1549|1533|1549|1533|1549|1533|1549|1533|1
1641833060000|2022-01-10 16:44:20|1548.98|1532.98|1549|1533|1549|1533|1548.98|1532.98|2
1641833070000|2022-01-10 16:44:30|1549.56|1533.56|1551.69|1535.69|1551.69|1535.69|1549.53|1533.53|10
1641833080000|2022-01-10 16:44:40|1551.7|1535.7|1551.91|1535.91|1552.74|1536.74|1551.7|1535.7|11
1641833090000|2022-01-10 16:44:50|1551.7|1535.7|1551.69|1535.69|1551.7|1535.7|1551.69|1535.69|4
1641833100000|2022-01-10 16:45:00|1551.7|1535.7|1552.5|1536.5|1552.5|1536.5|1551.55|1535.55|8
1641833110000|2022-01-10 16:45:10|1552|1536|1550.7|1534.7|1552|1536|1550.51|1534.51|8
1641833120000|2022-01-10 16:45:20|1550.51|1534.51|1550.51|1534.51|1550.51|1534.51|1550.51|1534.51|1
1641833130000|2022-01-10 16:45:30|1550.89|1534.89|1552.3|1536.3|1552.3|1536.3|1550.89|1534.89|12
1641833140000|2022-01-10 16:45:40|1552.24|1536.24|1553|1537|1553|1537|1552.08|1536.08|9
1641833150000|2022-01-10 16:45:50|1552.9|1536.9|1555.45|1539.45|1555.69|1539.69|1552.6|1536.6|10
1641833160000|2022-01-10 16:46:00|1555.56|1539.56|1554.75|1538.75|1556.14|1540.14|1554.57|1538.57|15
1641833170000|2022-01-10 16:46:10|1554.7|1538.7|1553|1537|1554.7|1538.7|1553|1537|5
1641833180000|2022-01-10 16:46:20|1552.9|1536.9|1552.5|1536.5|1553|1537|1552.5|1536.5|4
1641833190000|2022-01-10 16:46:30|1552.88|1536.88|1553.38|1537.38|1553.38|1537.38|1552.88|1536.88|8
1641833200000|2022-01-10 16:46:40|1553.5|1537.5|1554.69|1538.69|1554.69|1538.69|1553.5|1537.5|8
1641833210000|2022-01-10 16:46:50|1554.29|1538.29|1553.7|1537.7|1554.29|1538.29|1553.7|1537.7|7
1641833220000|2022-01-10 16:47:00|1553.49|1537.49|1552.31|1536.31|1553.7|1537.7|1552.31|1536.31|11
1641833230000|2022-01-10 16:47:10|1552.18|1536.18|1552.31|1536.31|1552.31|1536.31|1551.6|1535.6|7
1641833240000|2022-01-10 16:47:20|1551.9|1535.9|1552.16|1536.16|1552.31|1536.31|1551.9|1535.9|6
1641833250000|2022-01-10 16:47:30|1552.05|1536.05|1552.13|1536.13|1552.31|1536.31|1552.01|1536.01|6
1641833260000|2022-01-10 16:47:40|1551.82|1535.82|1551.5|1535.5|1551.82|1535.82|1551.05|1535.05|7
1641833270000|2022-01-10 16:47:50|1551.25|1535.25|1551|1535|1551.5|1535.5|1551|1535|7
1641833280000|2022-01-10 16:48:00|1551.08|1535.08|1551|1535|1551.4|1535.4|1551|1535|4
1641833290000|2022-01-10 16:48:10|1550.88|1534.88|1550.29|1534.29|1550.88|1534.88|1550.29|1534.29|3
1641833300000|2022-01-10 16:48:20|1550|1534|1549.5|1533.5|1550.5|1534.5|1549.29|1533.29|13
1641833310000|2022-01-10 16:48:30|1549|1533|1549.18|1533.18|1549.21|1533.21|1548.6|1532.6|8
1641833320000|2022-01-10 16:48:40|1549.05|1533.05|1549.5|1533.5|1549.5|1533.5|1549|1533|8
1641833330000|2022-01-10 16:48:50|1549.21|1533.21|1549|1533|1549.5|1533.5|1549|1533|5
1641833340000|2022-01-10 16:49:00|1549.29|1533.29|1548.8|1532.8|1549.5|1533.5|1548.8|1532.8|11
1641833350000|2022-01-10 16:49:10|1548.85|1532.85|1549|1533|1549.5|1533.5|1548.55|1532.55|16
1641833360000|2022-01-10 16:49:20|1549.1|1533.1|1549.13|1533.13|1549.5|1533.5|1549|1533|9
1641833370000|2022-01-10 16:49:30|1549|1533|1548.75|1532.75|1549|1533|1547.5|1531.5|18
1641833380000|2022-01-10 16:49:40|1548.91|1532.91|1549.5|1533.5|1549.5|1533.5|1548.5|1532.5|7
1641833390000|2022-01-10 16:49:50|1550|1534|1549.6|1533.6|1550.5|1534.5|1549.6|1533.6|8
1641833400000|2022-01-10 16:50:00|1550|1534|1548.82|1532.82|1550|1534|1548.82|1532.82|10
1641833410000|2022-01-10 16:50:10|1548.9|1532.9|1548.17|1532.17|1548.9|1532.9|1548.17|1532.17|8
1641833420000|2022-01-10 16:50:20|1547.75|1531.75|1548.44|1532.44|1548.5|1532.5|1547.75|1531.75|9
1641833430000|2022-01-10 16:50:30|1548.36|1532.36|1549.6|1533.6|1549.6|1533.6|1548.36|1532.36|11
1641833440000|2022-01-10 16:50:40|1549.63|1533.63|1549.56|1533.56|1549.63|1533.63|1549.23|1533.23|8
1641833450000|2022-01-10 16:50:50|1549.6|1533.6|1550.45|1534.45|1550.5|1534.5|1549.6|1533.6|10
1641833460000|2022-01-10 16:51:00|1550.5|1534.5|1549.6|1533.6|1550.5|1534.5|1549.6|1533.6|8
1641833470000|2022-01-10 16:51:10|1549.65|1533.65|1549.45|1533.45|1549.65|1533.65|1549.45|1533.45|4
1641833480000|2022-01-10 16:51:20|1549.6|1533.6|1550.7|1534.7|1550.7|1534.7|1549.6|1533.6|6
1641833490000|2022-01-10 16:51:30|1550.9|1534.9|1551.5|1535.5|1552.04|1536.04|1550.5|1534.5|15
1641833500000|2022-01-10 16:51:40|1551.9|1535.9|1550.5|1534.5|1551.9|1535.9|1550.31|1534.31|12
1641833510000|2022-01-10 16:51:50|1550|1534|1550|1534|1550.12|1534.12|1549.88|1533.88|7
1641833520000|2022-01-10 16:52:00|1549.6|1533.6|1550.5|1534.5|1550.63|1534.63|1549.6|1533.6|8
1641833530000|2022-01-10 16:52:10|1551|1535|1551|1535|1551|1535|1551|1535|1
1641833540000|2022-01-10 16:52:20|1551.11|1535.11|1551.25|1535.25|1551.5|1535.5|1550.85|1534.85|11
1641833550000|2022-01-10 16:52:30|1551.5|1535.5|1551|1535|1551.5|1535.5|1550.65|1534.65|8
1641833560000|2022-01-10 16:52:40|1551.2|1535.2|1551.94|1535.94|1552.03|1536.03|1551.2|1535.2|5
1641833570000|2022-01-10 16:52:50|1552|1536|1552|1536|1552|1536|1552|1536|1
1641833580000|2022-01-10 16:53:00|1552.18|1536.18|1551.2|1535.2|1552.5|1536.5|1551.11|1535.11|10
1641833590000|2022-01-10 16:53:10|1551.11|1535.11|1551.03|1535.03|1551.11|1535.11|1550.93|1534.93|9
1641833600000|2022-01-10 16:53:20|1551|1535|1550.34|1534.34|1551.35|1535.35|1550.33|1534.33|6
1641833610000|2022-01-10 16:53:30|1550.65|1534.65|1552.73|1536.73|1552.73|1536.73|1550.62|1534.62|13
1641833620000|2022-01-10 16:53:40|1552.33|1536.33|1552.35|1536.35|1553.25|1537.25|1552.33|1536.33|7
1641833630000|2022-01-10 16:53:50|1551.98|1535.98|1551.77|1535.77|1551.98|1535.98|1551.7|1535.7|5
1641833640000|2022-01-10 16:54:00|1551.8|1535.8|1551.9|1535.9|1552.4|1536.4|1551.8|1535.8|5
1641833650000|2022-01-10 16:54:10|1552.03|1536.03|1550.9|1534.9|1552.47|1536.47|1550.9|1534.9|12
1641833660000|2022-01-10 16:54:20|1550.5|1534.5|1550.13|1534.13|1550.5|1534.5|1549.9|1533.9|9
1641833670000|2022-01-10 16:54:30|1550|1534|1549.5|1533.5|1550|1534|1549.5|1533.5|4
1641833680000|2022-01-10 16:54:40|1549.6|1533.6|1549.9|1533.9|1549.9|1533.9|1549.6|1533.6|3
1641833690000|2022-01-10 16:54:50|1550|1534|1550|1534|1550.5|1534.5|1549.85|1533.85|11
1641833710000|2022-01-10 16:55:10|1549.5|1533.5|1550.22|1534.22|1550.22|1534.22|1549.5|1533.5|5
1641833720000|2022-01-10 16:55:20|1550.5|1534.5|1550|1534|1550.5|1534.5|1550|1534|3
1641833730000|2022-01-10 16:55:30|1550.5|1534.5|1550|1534|1550.5|1534.5|1550|1534|4
1641833740000|2022-01-10 16:55:40|1549.9|1533.9|1550.5|1534.5|1550.55|1534.55|1549.9|1533.9|10
1641833750000|2022-01-10 16:55:50|1551.45|1535.45|1551.66|1535.66|1551.66|1535.66|1551.45|1535.45|5
1641833760000|2022-01-10 16:56:00|1551.47|1535.47|1552|1536|1552.25|1536.25|1551.47|1535.47|5
1641833770000|2022-01-10 16:56:10|1552.25|1536.25|1552.06|1536.06|1552.25|1536.25|1552.06|1536.06|2
1641833780000|2022-01-10 16:56:20|1552.5|1536.5|1552.76|1536.76|1552.76|1536.76|1552.5|1536.5|4
1641833790000|2022-01-10 16:56:30|1552.73|1536.73|1553|1537|1553|1537|1552.5|1536.5|10
1641833800000|2022-01-10 16:56:40|1552.65|1536.65|1553|1537|1553|1537|1552.65|1536.65|2
1641833810000|2022-01-10 16:56:50|1552.55|1536.55|1553|1537|1553|1537|1552.55|1536.55|3
1641833820000|2022-01-10 16:57:00|1552.5|1536.5|1552.63|1536.63|1552.8|1536.8|1552.24|1536.24|6
1641833830000|2022-01-10 16:57:10|1552.88|1536.88|1552.5|1536.5|1552.88|1536.88|1552.5|1536.5|6
1641833840000|2022-01-10 16:57:20|1552.88|1536.88|1553.5|1537.5|1553.84|1537.84|1552.88|1536.88|6
1641833850000|2022-01-10 16:57:30|1553.14|1537.14|1553.14|1537.14|1553.14|1537.14|1553.14|1537.14|1
1641833860000|2022-01-10 16:57:40|1553.45|1537.45|1554.07|1538.07|1554.07|1538.07|1553.45|1537.45|7
1641833870000|2022-01-10 16:57:50|1554|1538|1553.53|1537.53|1554|1538|1553.5|1537.5|6
1641833880000|2022-01-10 16:58:00|1553.5|1537.5|1552.29|1536.29|1553.55|1537.55|1552|1536|9
1641833890000|2022-01-10 16:58:10|1551.92|1535.92|1552.08|1536.08|1552.08|1536.08|1550.23|1534.23|17
1641833900000|2022-01-10 16:58:20|1551.9|1535.9|1555|1539|1555|1539|1551.9|1535.9|20
1641833910000|2022-01-10 16:58:30|1555.12|1539.12|1554|1538|1555.12|1539.12|1553.89|1537.89|5
1641833920000|2022-01-10 16:58:40|1553.75|1537.75|1553.32|1537.32|1554|1538|1553.13|1537.13|8
1641833930000|2022-01-10 16:58:50|1553.5|1537.5|1553.13|1537.13|1553.5|1537.5|1552.91|1536.91|12
1641833940000|2022-01-10 16:59:00|1553.5|1537.5|1553.9|1537.9|1554.15|1538.15|1553.1|1537.1|9
1641833950000|2022-01-10 16:59:10|1553.95|1537.95|1555.45|1539.45|1555.45|1539.45|1553.95|1537.95|6
1641833960000|2022-01-10 16:59:20|1555.14|1539.14|1555|1539|1555.35|1539.35|1554.82|1538.82|8
1641833970000|2022-01-10 16:59:30|1555.5|1539.5|1555.5|1539.5|1555.5|1539.5|1555|1539|4
1641833980000|2022-01-10 16:59:40|1555.37|1539.37|1556.56|1540.56|1556.56|1540.56|1555.37|1539.37|7
1641833990000|2022-01-10 16:59:50|1556.5|1540.5|1556.17|1540.17|1556.5|1540.5|1556|1540|8
1641834000000|2022-01-10 17:00:00|1556|1540|1556.46|1540.46|1556.46|1540.46|1555.9|1539.9|5
1641834010000|2022-01-10 17:00:10|1556.27|1540.27|1556.12|1540.12|1556.84|1540.84|1555.99|1539.99|16
1641834020000|2022-01-10 17:00:20|1556.22|1540.22|1557|1541|1557.03|1541.03|1555.95|1539.95|14
1641834030000|2022-01-10 17:00:30|1557.11|1541.11|1557|1541|1557.11|1541.11|1557|1541|2
1641834040000|2022-01-10 17:00:40|1556.8|1540.8|1558.41|1542.41|1558.63|1542.63|1556.8|1540.8|10
1641834050000|2022-01-10 17:00:50|1558.5|1542.5|1558.5|1542.5|1558.5|1542.5|1558|1542|4
1641834060000|2022-01-10 17:01:00|1557.76|1541.76|1557.4|1541.4|1558|1542|1557|1541|6
1641834070000|2022-01-10 17:01:10|1557.5|1541.5|1559.03|1543.03|1559.03|1543.03|1557.5|1541.5|7
1641834080000|2022-01-10 17:01:20|1559.17|1543.17|1561.5|1545.5|1561.5|1545.5|1559.17|1543.17|7
1641834090000|2022-01-10 17:01:30|1561.56|1545.56|1560.32|1544.32|1562.1|1546.1|1560|1544|16
1641834100000|2022-01-10 17:01:40|1560.25|1544.25|1560.5|1544.5|1561.5|1545.5|1560|1544|12
1641834110000|2022-01-10 17:01:50|1560.25|1544.25|1557.74|1541.74|1560.5|1544.5|1557.74|1541.74|12
1641834120000|2022-01-10 17:02:00|1556.89|1540.89|1554|1538|1556.89|1540.89|1554|1538|18
1641834130000|2022-01-10 17:02:10|1554.38|1538.38|1555|1539|1556|1540|1554.38|1538.38|16
1641834140000|2022-01-10 17:02:20|1554.87|1538.87|1555|1539|1555.5|1539.5|1554.5|1538.5|14
1641834150000|2022-01-10 17:02:30|1555.05|1539.05|1554.66|1538.66|1555.05|1539.05|1554.5|1538.5|7
1641834160000|2022-01-10 17:02:40|1554.67|1538.67|1554.15|1538.15|1556|1540|1554.15|1538.15|13
1641834170000|2022-01-10 17:02:50|1554.25|1538.25|1553.5|1537.5|1554.85|1538.85|1553.25|1537.25|12
1641834180000|2022-01-10 17:03:00|1553.6|1537.6|1553.65|1537.65|1554.25|1538.25|1553.53|1537.53|9
1641834190000|2022-01-10 17:03:10|1554.15|1538.15|1554.15|1538.15|1554.15|1538.15|1553.85|1537.85|6
1641834200000|2022-01-10 17:03:20|1554.3|1538.3|1554.5|1538.5|1554.62|1538.62|1554.15|1538.15|12
1641834210000|2022-01-10 17:03:30|1555|1539|1553.04|1537.04|1555|1539|1553.04|1537.04|13
1641834220000|2022-01-10 17:03:40|1552.93|1536.93|1552|1536|1552.93|1536.93|1552|1536|13
1641834230000|2022-01-10 17:03:50|1552.1|1536.1|1551|1535|1552.1|1536.1|1551|1535|12
1641834240000|2022-01-10 17:04:00|1550.5|1534.5|1551|1535|1551|1535|1550.32|1534.32|10
1641834250000|2022-01-10 17:04:10|1550.9|1534.9|1548.5|1532.5|1550.9|1534.9|1548.5|1532.5|12
1641834260000|2022-01-10 17:04:20|1548.86|1532.86|1549.33|1533.33|1549.33|1533.33|1548.5|1532.5|14
1641834270000|2022-01-10 17:04:30|1549.1|1533.1|1549.33|1533.33|1549.44|1533.44|1549.1|1533.1|9
1641834280000|2022-01-10 17:04:40|1549.26|1533.26|1549.33|1533.33|1549.33|1533.33|1549.16|1533.16|5
1641834290000|2022-01-10 17:04:50|1549.42|1533.42|1549.41|1533.41|1549.42|1533.42|1549.33|1533.33|5
1641834300000|2022-01-10 17:05:00|1549.33|1533.33|1547.58|1531.58|1549.41|1533.41|1547.58|1531.58|13
1641834310000|2022-01-10 17:05:10|1547.72|1531.72|1546.1|1530.1|1547.72|1531.72|1546|1530|14
1641834320000|2022-01-10 17:05:20|1546|1530|1547.9|1531.9|1548.15|1532.15|1546|1530|15
1641834330000|2022-01-10 17:05:30|1547.88|1531.88|1548|1532|1548|1532|1547.5|1531.5|6
1641834340000|2022-01-10 17:05:40|1547.88|1531.88|1547.88|1531.88|1547.88|1531.88|1547.5|1531.5|4
1641834350000|2022-01-10 17:05:50|1547.68|1531.68|1547.5|1531.5|1547.88|1531.88|1547.25|1531.25|16
1641834360000|2022-01-10 17:06:00|1547.61|1531.61|1547.9|1531.9|1547.9|1531.9|1547.5|1531.5|7
1641834370000|2022-01-10 17:06:10|1547.88|1531.88|1548.11|1532.11|1548.11|1532.11|1547.8|1531.8|7
1641834380000|2022-01-10 17:06:20|1548.5|1532.5|1549|1533|1549|1533|1548.5|1532.5|4
1641834390000|2022-01-10 17:06:30|1549.25|1533.25|1550.5|1534.5|1550.5|1534.5|1549|1533|9
1641834400000|2022-01-10 17:06:40|1550.21|1534.21|1549.02|1533.02|1550.5|1534.5|1549|1533|11
1641834410000|2022-01-10 17:06:50|1549.52|1533.52|1548.92|1532.92|1549.52|1533.52|1548.8|1532.8|6
1641834420000|2022-01-10 17:07:00|1548.8|1532.8|1548|1532|1548.84|1532.84|1547.91|1531.91|9
1641834430000|2022-01-10 17:07:10|1548.08|1532.08|1548.55|1532.55|1548.8|1532.8|1548.08|1532.08|12
1641834440000|2022-01-10 17:07:20|1548.59|1532.59|1548.46|1532.46|1549.35|1533.35|1548.4|1532.4|11
1641834450000|2022-01-10 17:07:30|1548.74|1532.74|1548|1532|1548.74|1532.74|1547.75|1531.75|4
1641834460000|2022-01-10 17:07:40|1547.88|1531.88|1548.16|1532.16|1548.25|1532.25|1547.75|1531.75|9
1641834470000|2022-01-10 17:07:50|1548.17|1532.17|1548.5|1532.5|1548.7|1532.7|1548.17|1532.17|7
1641834480000|2022-01-10 17:08:00|1548.39|1532.39|1548.54|1532.54|1548.65|1532.65|1548.15|1532.15|14
1641834490000|2022-01-10 17:08:10|1548.04|1532.04|1547.7|1531.7|1548.5|1532.5|1547.7|1531.7|10
1641834510000|2022-01-10 17:08:30|1547.65|1531.65|1548.5|1532.5|1548.55|1532.55|1547.65|1531.65|8
1641834520000|2022-01-10 17:08:40|1548.9|1532.9|1549.2|1533.2|1549.32|1533.32|1548.9|1532.9|6
1641834530000|2022-01-10 17:08:50|1549|1533|1548.5|1532.5|1549|1533|1548.5|1532.5|5
1641834540000|2022-01-10 17:09:00|1548.29|1532.29|1547.22|1531.22|1548.29|1532.29|1547|1531|12
1641834550000|2022-01-10 17:09:10|1547.14|1531.14|1545.96|1529.96|1547.14|1531.14|1545.96|1529.96|11
1641834560000|2022-01-10 17:09:20|1545.98|1529.98|1542.75|1526.75|1545.98|1529.98|1542.75|1526.75|9
1641834570000|2022-01-10 17:09:30|1542.97|1526.97|1542.39|1526.39|1543|1527|1542.39|1526.39|15
1641834580000|2022-01-10 17:09:40|1542.5|1526.5|1542.89|1526.89|1543|1527|1542.5|1526.5|9
1641834590000|2022-01-10 17:09:50|1542.7|1526.7|1544.45|1528.45|1544.45|1528.45|1542.69|1526.69|13
1641834600000|2022-01-10 17:10:00|1544|1528|1544|1528|1544.45|1528.45|1543.63|1527.63|6
1641834610000|2022-01-10 17:10:10|1544.06|1528.06|1544|1528|1544.25|1528.25|1544|1528|8
1641834620000|2022-01-10 17:10:20|1543.83|1527.83|1544.84|1528.84|1545.12|1529.12|1543.83|1527.83|8
1641834630000|2022-01-10 17:10:30|1545.12|1529.12|1544.7|1528.7|1545.5|1529.5|1544.7|1528.7|7
1641834640000|2022-01-10 17:10:40|1544.5|1528.5|1543.5|1527.5|1544.5|1528.5|1543.5|1527.5|6
1641834650000|2022-01-10 17:10:50|1543.65|1527.65|1544|1528|1544|1528|1543.5|1527.5|10
1641834660000|2022-01-10 17:11:00|1543.86|1527.86|1543.5|1527.5|1544.5|1528.5|1543.14|1527.14|10
1641834670000|2022-01-10 17:11:10|1542.65|1526.65|1543|1527|1543.05|1527.05|1542.65|1526.65|8
1641834680000|2022-01-10 17:11:20|1543.1|1527.1|1543.5|1527.5|1543.61|1527.61|1543.1|1527.1|7
1641834690000|2022-01-10 17:11:30|1544.5|1528.5|1544.65|1528.65|1544.65|1528.65|1544.5|1528.5|2
1641834700000|2022-01-10 17:11:40|1544.85|1528.85|1544.84|1528.84|1545|1529|1544.65|1528.65|9
1641834710000|2022-01-10 17:11:50|1544.81|1528.81|1545.6|1529.6|1545.6|1529.6|1544.2|1528.2|8
1641834720000|2022-01-10 17:12:00|1545.2|1529.2|1543.7|1527.7|1545.2|1529.2|1543.6|1527.6|10
1641834730000|2022-01-10 17:12:10|1543.6|1527.6|1542.82|1526.82|1543.6|1527.6|1542.82|1526.82|4
1641834740000|2022-01-10 17:12:20|1543.07|1527.07|1542.72|1526.72|1543.07|1527.07|1542.72|1526.72|4
1641834750000|2022-01-10 17:12:30|1542.96|1526.96|1543.5|1527.5|1543.75|1527.75|1542.96|1526.96|10
1641834760000|2022-01-10 17:12:40|1543.75|1527.75|1544.26|1528.26|1544.26|1528.26|1543.75|1527.75|5
1641834770000|2022-01-10 17:12:50|1544.58|1528.58|1544.5|1528.5|1544.72|1528.72|1544.34|1528.34|8
1641834780000|2022-01-10 17:13:00|1544.68|1528.68|1543.65|1527.65|1544.72|1528.72|1543.65|1527.65|6
1641834790000|2022-01-10 17:13:10|1543.5|1527.5|1543.07|1527.07|1543.5|1527.5|1542.72|1526.72|10
1641834810000|2022-01-10 17:13:30|1543|1527|1543|1527|1543|1527|1543|1527|1
1641834820000|2022-01-10 17:13:40|1542.5|1526.5|1542.5|1526.5|1542.63|1526.63|1542.5|1526.5|5
1641834830000|2022-01-10 17:13:50|1542.27|1526.27|1542.5|1526.5|1542.75|1526.75|1542.27|1526.27|7
1641834840000|2022-01-10 17:14:00|1543|1527|1542.47|1526.47|1543|1527|1542.31|1526.31|10
1641834850000|2022-01-10 17:14:10|1542.38|1526.38|1542.6|1526.6|1542.75|1526.75|1542.07|1526.07|8
1641834860000|2022-01-10 17:14:20|1542.37|1526.37|1541.34|1525.34|1542.37|1526.37|1541.34|1525.34|5
1641834870000|2022-01-10 17:14:30|1541.18|1525.18|1541.07|1525.07|1541.34|1525.34|1541.07|1525.07|4
1641834880000|2022-01-10 17:14:40|1541.13|1525.13|1541.2|1525.2|1541.2|1525.2|1541.07|1525.07|4
1641834890000|2022-01-10 17:14:50|1541.25|1525.25|1541.34|1525.34|1541.34|1525.34|1541|1525|4
1641834900000|2022-01-10 17:15:00|1541.04|1525.04|1540.04|1524.04|1541.15|1525.15|1540|1524|12
1641834910000|2022-01-10 17:15:10|1540|1524|1538.65|1522.65|1540.42|1524.42|1538.65|1522.65|11
1641834920000|2022-01-10 17:15:20|1538.9|1522.9|1538.58|1522.58|1539.45|1523.45|1538.58|1522.58|6
1641834930000|2022-01-10 17:15:30|1539|1523|1538.5|1522.5|1539|1523|1538.5|1522.5|3
1641834940000|2022-01-10 17:15:40|1538.3|1522.3|1538.6|1522.6|1538.6|1522.6|1537.8|1521.8|7
1641834950000|2022-01-10 17:15:50|1538.71|1522.71|1538.5|1522.5|1538.71|1522.71|1538.5|1522.5|3
1641834960000|2022-01-10 17:16:00|1538.25|1522.25|1539|1523|1539|1523|1538.25|1522.25|5
1641834970000|2022-01-10 17:16:10|1539.5|1523.5|1540.29|1524.29|1540.5|1524.5|1539.5|1523.5|13
1641834980000|2022-01-10 17:16:20|1540.5|1524.5|1539.9|1523.9|1540.5|1524.5|1539.9|1523.9|5
1641834990000|2022-01-10 17:16:30|1539.75|1523.75|1539|1523|1539.9|1523.9|1539|1523|9
1641835000000|2022-01-10 17:16:40|1538.7|1522.7|1538.5|1522.5|1538.9|1522.9|1538.5|1522.5|10
1641835010000|2022-01-10 17:16:50|1538.75|1522.75|1539.1|1523.1|1539.1|1523.1|1538.75|1522.75|7
1641835020000|2022-01-10 17:17:00|1539|1523|1538.13|1522.13|1539|1523|1537.85|1521.85|8
1641835030000|2022-01-10 17:17:10|1538.5|1522.5|1537.5|1521.5|1538.5|1522.5|1537.5|1521.5|12
1641835040000|2022-01-10 17:17:20|1537.33|1521.33|1537.15|1521.15|1537.33|1521.33|1537.15|1521.15|2
1641835050000|2022-01-10 17:17:30|1536.76|1520.76|1536.55|1520.55|1536.76|1520.76|1536.55|1520.55|2
1641835070000|2022-01-10 17:17:50|1536.61|1520.61|1536.52|1520.52|1536.61|1520.61|1536.52|1520.52|2
1641835080000|2022-01-10 17:18:00|1536.61|1520.61|1536.15|1520.15|1536.93|1520.93|1536.15|1520.15|7
1641835090000|2022-01-10 17:18:10|1536.05|1520.05|1536.05|1520.05|1536.05|1520.05|1536.05|1520.05|1
1641835100000|2022-01-10 17:18:20|1536.1|1520.1|1536.61|1520.61|1536.61|1520.61|1536|1520|6
1641835110000|2022-01-10 17:18:30|1536.55|1520.55|1536.55|1520.55|1536.55|1520.55|1536.55|1520.55|1
1641835120000|2022-01-10 17:18:40|1536.5|1520.5|1537.5|1521.5|1537.5|1521.5|1536.5|1520.5|7
1641835130000|2022-01-10 17:18:50|1537.42|1521.42|1537.88|1521.88|1537.88|1521.88|1537.42|1521.42|3
1641835140000|2022-01-10 17:19:00|1537.5|1521.5|1537.28|1521.28|1537.5|1521.5|1537.05|1521.05|6
1641835150000|2022-01-10 17:19:10|1537.5|1521.5|1536.66|1520.66|1537.87|1521.87|1536.66|1520.66|14
1641835160000|2022-01-10 17:19:20|1536.57|1520.57|1536.5|1520.5|1536.61|1520.61|1536.2|1520.2|6
1641835170000|2022-01-10 17:19:30|1536.23|1520.23|1536.4|1520.4|1536.4|1520.4|1536.05|1520.05|6
1641835180000|2022-01-10 17:19:40|1536.5|1520.5|1536.26|1520.26|1536.5|1520.5|1535.75|1519.75|6
1641835190000|2022-01-10 17:19:50|1536.4|1520.4|1536.4|1520.4|1536.4|1520.4|1536.29|1520.29|3
1641835200000|2022-01-10 17:20:00|1536.05|1520.05|1535.53|1519.53|1536.3|1520.3|1535.5|1519.5|4
1641835210000|2022-01-10 17:20:10|1535.5|1519.5|1535.5|1519.5|1535.5|1519.5|1535.25|1519.25|7
1641835220000|2022-01-10 17:20:20|1535.18|1519.18|1534.84|1518.84|1535.62|1519.62|1534.84|1518.84|8
1641835230000|2022-01-10 17:20:30|1534.65|1518.65|1534.65|1518.65|1534.9|1518.9|1534.65|1518.65|3
1641835240000|2022-01-10 17:20:40|1535.1|1519.1|1536.3|1520.3|1536.49|1520.49|1535.1|1519.1|9
1641835250000|2022-01-10 17:20:50|1536.19|1520.19|1535.5|1519.5|1536.19|1520.19|1535.5|1519.5|8
1641835260000|2022-01-10 17:21:00|1535.58|1519.58|1535.85|1519.85|1536.35|1520.35|1535.5|1519.5|6
1641835270000|2022-01-10 17:21:10|1536.23|1520.23|1536.9|1520.9|1537.25|1521.25|1535.85|1519.85|6
1641835280000|2022-01-10 17:21:20|1537.03|1521.03|1537.13|1521.13|1537.13|1521.13|1537.03|1521.03|2
1641835290000|2022-01-10 17:21:30|1537.76|1521.76|1537.5|1521.5|1537.76|1521.76|1537.5|1521.5|4
1641835300000|2022-01-10 17:21:40|1538.5|1522.5|1538.76|1522.76|1539.25|1523.25|1538.5|1522.5|13
1641835310000|2022-01-10 17:21:50|1538.74|1522.74|1538.5|1522.5|1538.77|1522.77|1538.5|1522.5|7
1641835320000|2022-01-10 17:22:00|1538.84|1522.84|1538.88|1522.88|1539.48|1523.48|1538.5|1522.5|8
1641835330000|2022-01-10 17:22:10|1538.87|1522.87|1537.7|1521.7|1539.07|1523.07|1537.7|1521.7|11
1641835340000|2022-01-10 17:22:20|1538|1522|1536.8|1520.8|1538|1522|1536.8|1520.8|4
1641835350000|2022-01-10 17:22:30|1537|1521|1537.5|1521.5|1537.5|1521.5|1536.97|1520.97|4
1641835360000|2022-01-10 17:22:40|1537.45|1521.45|1537.65|1521.65|1537.8|1521.8|1537.45|1521.45|6
1641835370000|2022-01-10 17:22:50|1537.5|1521.5|1536.6|1520.6|1537.5|1521.5|1536.6|1520.6|6
1641835380000|2022-01-10 17:23:00|1536.5|1520.5|1535.95|1519.95|1536.83|1520.83|1535.95|1519.95|6
1641835390000|2022-01-10 17:23:10|1535.85|1519.85|1535.71|1519.71|1536.21|1520.21|1535.2|1519.2|9
1641835400000|2022-01-10 17:23:20|1535.5|1519.5|1536|1520|1536|1520|1535.5|1519.5|7
1641835410000|2022-01-10 17:23:30|1535.92|1519.92|1535.4|1519.4|1535.92|1519.92|1535.35|1519.35|5
1641835420000|2022-01-10 17:23:40|1535.5|1519.5|1534.5|1518.5|1535.5|1519.5|1534.5|1518.5|12
1641835430000|2022-01-10 17:23:50|1534.88|1518.88|1534.5|1518.5|1535.17|1519.17|1534.5|1518.5|11
1641835440000|2022-01-10 17:24:00|1534.45|1518.45|1534.43|1518.43|1534.5|1518.5|1534.43|1518.43|6
1641835450000|2022-01-10 17:24:10|1534|1518|1532.7|1516.7|1534|1518|1532.7|1516.7|4
1641835460000|2022-01-10 17:24:20|1532.95|1516.95|1532.96|1516.96|1533.55|1517.55|1532.95|1516.95|7
1641835470000|2022-01-10 17:24:30|1532.99|1516.99|1534.44|1518.44|1534.57|1518.57|1532.99|1516.99|7
1641835480000|2022-01-10 17:24:40|1534.63|1518.63|1534.5|1518.5|1534.69|1518.69|1534.25|1518.25|5
1641835490000|2022-01-10 17:24:50|1534.05|1518.05|1533.76|1517.76|1534.5|1518.5|1533.76|1517.76|9
1641835500000|2022-01-10 17:25:00|1533.67|1517.67|1533.23|1517.23|1533.67|1517.67|1533.23|1517.23|6
1641835510000|2022-01-10 17:25:10|1532.93|1516.93|1532.7|1516.7|1533.23|1517.23|1532.65|1516.65|4
1641835520000|2022-01-10 17:25:20|1532.5|1516.5|1531.5|1515.5|1532.63|1516.63|1531|1515|6
1641835530000|2022-01-10 17:25:30|1531.65|1515.65|1531.65|1515.65|1531.65|1515.65|1531.65|1515.65|1
1641835540000|2022-01-10 17:25:40|1531.8|1515.8|1533.64|1517.64|1533.64|1517.64|1531.8|1515.8|12
1641835550000|2022-01-10 17:25:50|1533.67|1517.67|1533.44|1517.44|1533.67|1517.67|1533.19|1517.19|5
1641835560000|2022-01-10 17:26:00|1533.07|1517.07|1532.57|1516.57|1533.14|1517.14|1532.5|1516.5|9
1641835570000|2022-01-10 17:26:10|1532.65|1516.65|1531.7|1515.7|1532.85|1516.85|1531.7|1515.7|8
1641835580000|2022-01-10 17:26:20|1531.79|1515.79|1531.35|1515.35|1532.09|1516.09|1531|1515|12
1641835590000|2022-01-10 17:26:30|1531|1515|1530.5|1514.5|1531|1515|1530.5|1514.5|2
1641835600000|2022-01-10 17:26:40|1530.38|1514.38|1520.5|1504.5|1530.38|1514.38|1520.5|1504.5|24
1641835610000|2022-01-10 17:26:50|1519.86|1503.86|1515|1499|1519.86|1503.86|1515|1499|23
1641835620000|2022-01-10 17:27:00|1514.37|1498.37|1515.05|1499.05|1515.35|1499.35|1512|1496|24
1641835630000|2022-01-10 17:27:10|1515|1499|1514.5|1498.5|1515|1499|1514|1498|14
1641835640000|2022-01-10 17:27:20|1514.3|1498.3|1510.2|1494.2|1514.3|1498.3|1510.2|1494.2|18
1641835650000|2022-01-10 17:27:30|1510|1494|1511.38|1495.38|1512.5|1496.5|1509.5|1493.5|20
1641835660000|2022-01-10 17:27:40|1511.06|1495.06|1507.16|1491.16|1511.06|1495.06|1507.15|1491.15|16
1641835670000|2022-01-10 17:27:50|1506.66|1490.66|1504.37|1488.37|1506.66|1490.66|1504.37|1488.37|14
1641835680000|2022-01-10 17:28:00|1504.14|1488.14|1502.73|1486.73|1504.14|1488.14|1502.73|1486.73|17
1641835690000|2022-01-10 17:28:10|1502.68|1486.68|1497.15|1481.15|1502.68|1486.68|1496.5|1480.5|30
1641835700000|2022-01-10 17:28:20|1497.09|1481.09|1499.19|1483.19|1499.19|1483.19|1497.09|1481.09|26
1641835710000|2022-01-10 17:28:30|1499|1483|1504.19|1488.19|1504.19|1488.19|1499|1483|19
1641835720000|2022-01-10 17:28:40|1504|1488|1508|1492|1508|1492|1503.4|1487.4|20
1641835730000|2022-01-10 17:28:50|1507.75|1491.75|1507.5|1491.5|1508.08|1492.08|1506.5|1490.5|17
1641835740000|2022-01-10 17:29:00|1507.67|1491.67|1506|1490|1508|1492|1505|1489|21
1641835750000|2022-01-10 17:29:10|1505.45|1489.45|1506|1490|1506.18|1490.18|1505|1489|16
1641835760000|2022-01-10 17:29:20|1506.19|1490.19|1508|1492|1508.58|1492.58|1506.19|1490.19|22
1641835770000|2022-01-10 17:29:30|1507.79|1491.79|1508.33|1492.33|1508.33|1492.33|1505.97|1489.97|21
1641835780000|2022-01-10 17:29:40|1508.74|1492.74|1507.5|1491.5|1508.74|1492.74|1507.48|1491.48|10
1641835790000|2022-01-10 17:29:50|1507.63|1491.63|1509|1493|1509|1493|1507.13|1491.13|11
1641835800000|2022-01-10 17:30:00|1509.25|1493.25|1507.24|1491.24|1509.45|1493.45|1507.24|1491.24|15
1641835810000|2022-01-10 17:30:10|1507.4|1491.4|1503|1487|1507.4|1491.4|1503|1487|19
1641835820000|2022-01-10 17:30:20|1502.14|1486.14|1502|1486|1502.14|1486.14|1500|1484|18
1641835830000|2022-01-10 17:30:30|1502.5|1486.5|1505|1489|1505|1489|1501.97|1485.97|19
1641835840000|2022-01-10 17:30:40|1505.31|1489.31|1505.12|1489.12|1506|1490|1505|1489|24
1641835850000|2022-01-10 17:30:50|1505|1489|1504.41|1488.41|1505.1|1489.1|1503.95|1487.95|19
1641835860000|2022-01-10 17:31:00|1504.43|1488.43|1502|1486|1504.68|1488.68|1502|1486|19
1641835870000|2022-01-10 17:31:10|1502.44|1486.44|1497.07|1481.07|1502.44|1486.44|1497.07|1481.07|17
1641835880000|2022-01-10 17:31:20|1497.09|1481.09|1496.65|1480.65|1498.75|1482.75|1496.65|1480.65|25
1641835890000|2022-01-10 17:31:30|1496.55|1480.55|1491|1475|1496.55|1480.55|1491|1475|18
1641835900000|2022-01-10 17:31:40|1490.7|1474.7|1491.25|1475.25|1492|1476|1490|1474|20
1641835910000|2022-01-10 17:31:50|1490.9|1474.9|1492|1476|1492.45|1476.45|1489.47|1473.47|27
1641835920000|2022-01-10 17:32:00|1492.15|1476.15|1490.6|1474.6|1493.6|1477.6|1490.6|1474.6|25
1641835930000|2022-01-10 17:32:10|1491|1475|1487.84|1471.84|1491|1475|1487.84|1471.84|27
1641835940000|2022-01-10 17:32:20|1487.72|1471.72|1491.72|1475.72|1492.12|1476.12|1487.5|1471.5|24
1641835950000|2022-01-10 17:32:30|1491.83|1475.83|1494|1478|1494.62|1478.62|1491.5|1475.5|18
1641835960000|2022-01-10 17:32:40|1494.15|1478.15|1494.35|1478.35|1495.5|1479.5|1494|1478|11
1641835970000|2022-01-10 17:32:50|1494.5|1478.5|1494.98|1478.98|1495.01|1479.01|1494.15|1478.15|9
1641835980000|2022-01-10 17:33:00|1494.48|1478.48|1493|1477|1494.48|1478.48|1492.83|1476.83|16
1641835990000|2022-01-10 17:33:10|1493.29|1477.29|1493.11|1477.11|1494.4|1478.4|1493.11|1477.11|9
1641836000000|2022-01-10 17:33:20|1493.1|1477.1|1489|1473|1493.1|1477.1|1489|1473|26
1641836010000|2022-01-10 17:33:30|1488.86|1472.86|1489.8|1473.8|1490.15|1474.15|1488.4|1472.4|16
1641836020000|2022-01-10 17:33:40|1490.3|1474.3|1490.16|1474.16|1491.5|1475.5|1489.86|1473.86|12
1641836030000|2022-01-10 17:33:50|1490.23|1474.23|1491|1475|1491|1475|1490.23|1474.23|13
1641836040000|2022-01-10 17:34:00|1490.9|1474.9|1492.29|1476.29|1492.29|1476.29|1490.9|1474.9|18
1641836050000|2022-01-10 17:34:10|1492.15|1476.15|1493|1477|1493.95|1477.95|1492.15|1476.15|15
1641836060000|2022-01-10 17:34:20|1492.82|1476.82|1493|1477|1494|1478|1492.72|1476.72|15
1641836070000|2022-01-10 17:34:30|1492.74|1476.74|1493.2|1477.2|1495.49|1479.49|1492.25|1476.25|23
1641836080000|2022-01-10 17:34:40|1493.01|1477.01|1491.75|1475.75|1493.22|1477.22|1491.5|1475.5|9
1641836090000|2022-01-10 17:34:50|1491.72|1475.72|1493.1|1477.1|1493.1|1477.1|1491.5|1475.5|12
1641836100000|2022-01-10 17:35:00|1493.3|1477.3|1493.18|1477.18|1494|1478|1493|1477|19
1641836110000|2022-01-10 17:35:10|1493|1477|1489.25|1473.25|1493|1477|1489.25|1473.25|22
1641836120000|2022-01-10 17:35:20|1489.5|1473.5|1489|1473|1490|1474|1489|1473|17
1641836130000|2022-01-10 17:35:30|1488.5|1472.5|1487|1471|1488.5|1472.5|1487|1471|12
1641836140000|2022-01-10 17:35:40|1486.62|1470.62|1487|1471|1487|1471|1486.02|1470.02|12
1641836150000|2022-01-10 17:35:50|1487.12|1471.12|1489|1473|1489.13|1473.13|1487.04|1471.04|21
1641836160000|2022-01-10 17:36:00|1489.45|1473.45|1488.15|1472.15|1490|1474|1488.15|1472.15|13
1641836170000|2022-01-10 17:36:10|1488.07|1472.07|1489.39|1473.39|1489.86|1473.86|1487.86|1471.86|19
1641836180000|2022-01-10 17:36:20|1489.4|1473.4|1490.94|1474.94|1491.21|1475.21|1489.02|1473.02|23
1641836190000|2022-01-10 17:36:30|1490.97|1474.97|1490.55|1474.55|1491.5|1475.5|1490.55|1474.55|6
1641836200000|2022-01-10 17:36:40|1490.8|1474.8|1492|1476|1492.45|1476.45|1490.5|1474.5|26
1641836210000|2022-01-10 17:36:50|1491.5|1475.5|1489.5|1473.5|1491.5|1475.5|1489|1473|22
1641836220000|2022-01-10 17:37:00|1489.69|1473.69|1490.11|1474.11|1490.25|1474.25|1489.5|1473.5|15
1641836230000|2022-01-10 17:37:10|1490.36|1474.36|1490.11|1474.11|1490.93|1474.93|1490.11|1474.11|9
1641836240000|2022-01-10 17:37:20|1489.96|1473.96|1489.5|1473.5|1490.07|1474.07|1489.5|1473.5|12
1641836250000|2022-01-10 17:37:30|1489.05|1473.05|1487|1471|1489.05|1473.05|1486.99|1470.99|16
1641836260000|2022-01-10 17:37:40|1487.35|1471.35|1488.62|1472.62|1488.87|1472.87|1487.35|1471.35|13
1641836270000|2022-01-10 17:37:50|1488.87|1472.87|1490.03|1474.03|1490.3|1474.3|1488.87|1472.87|23
1641836280000|2022-01-10 17:38:00|1490.09|1474.09|1489.1|1473.1|1490.5|1474.5|1489.1|1473.1|13
1641836290000|2022-01-10 17:38:10|1489|1473|1491.44|1475.44|1491.44|1475.44|1488.2|1472.2|22
1641836300000|2022-01-10 17:38:20|1491.5|1475.5|1492.67|1476.67|1492.67|1476.67|1491.1|1475.1|11
1641836310000|2022-01-10 17:38:30|1492.85|1476.85|1496.26|1480.26|1496.26|1480.26|1492.85|1476.85|20
1641836320000|2022-01-10 17:38:40|1496.5|1480.5|1495.42|1479.42|1496.5|1480.5|1495|1479|13
1641836330000|2022-01-10 17:38:50|1496|1480|1495.27|1479.27|1496.28|1480.28|1495|1479|20
1641836340000|2022-01-10 17:39:00|1495|1479|1493|1477|1495|1479|1493|1477|11
1641836350000|2022-01-10 17:39:10|1492.77|1476.77|1495.08|1479.08|1495.08|1479.08|1492.77|1476.77|18
1641836360000|2022-01-10 17:39:20|1495.07|1479.07|1495.35|1479.35|1495.35|1479.35|1495.07|1479.07|4
1641836370000|2022-01-10 17:39:30|1494.98|1478.98|1494.47|1478.47|1494.98|1478.98|1494|1478|6
1641836380000|2022-01-10 17:39:40|1494.37|1478.37|1492.5|1476.5|1494.47|1478.47|1492.5|1476.5|7
1641836390000|2022-01-10 17:39:50|1492.13|1476.13|1492|1476|1493.5|1477.5|1492|1476|18
1641836400000|2022-01-10 17:40:00|1491.46|1475.46|1490.5|1474.5|1491.46|1475.46|1490.48|1474.48|11
1641836410000|2022-01-10 17:40:10|1490.62|1474.62|1490.5|1474.5|1491.46|1475.46|1490.5|1474.5|15
1641836420000|2022-01-10 17:40:20|1491|1475|1492.34|1476.34|1492.34|1476.34|1491|1475|10
1641836430000|2022-01-10 17:40:30|1492.35|1476.35|1494|1478|1494.38|1478.38|1492.35|1476.35|20
1641836440000|2022-01-10 17:40:40|1493.9|1477.9|1493.68|1477.68|1494|1478|1493.13|1477.13|16
1641836450000|2022-01-10 17:40:50|1493.3|1477.3|1496|1480|1496|1480|1493.3|1477.3|27
1641836460000|2022-01-10 17:41:00|1495.9|1479.9|1496.27|1480.27|1496.45|1480.45|1495.19|1479.19|16
1641836470000|2022-01-10 17:41:10|1496.46|1480.46|1496.5|1480.5|1496.63|1480.63|1496.27|1480.27|13
1641836480000|2022-01-10 17:41:20|1496.62|1480.62|1496.61|1480.61|1497.16|1481.16|1496.5|1480.5|10
1641836490000|2022-01-10 17:41:30|1496.5|1480.5|1496.7|1480.7|1497|1481|1496.5|1480.5|10
1641836500000|2022-01-10 17:41:40|1496.65|1480.65|1496.84|1480.84|1496.84|1480.84|1496.65|1480.65|2
1641836510000|2022-01-10 17:41:50|1496.75|1480.75|1496.87|1480.87|1496.87|1480.87|1496.75|1480.75|2
1641836520000|2022-01-10 17:42:00|1496.84|1480.84|1502.55|1486.55|1502.55|1486.55|1496.84|1480.84|25
1641836530000|2022-01-10 17:42:10|1502.5|1486.5|1503.5|1487.5|1503.75|1487.75|1501.55|1485.55|11
1641836540000|2022-01-10 17:42:20|1503.75|1487.75|1503.7|1487.7|1504.82|1488.82|1503.7|1487.7|19
1641836550000|2022-01-10 17:42:30|1503.5|1487.5|1503.11|1487.11|1503.5|1487.5|1502.16|1486.16|7
1641836560000|2022-01-10 17:42:40|1503.61|1487.61|1501.43|1485.43|1503.61|1487.61|1501.41|1485.41|14
1641836570000|2022-01-10 17:42:50|1501.5|1485.5|1499.5|1483.5|1501.5|1485.5|1499.5|1483.5|14
1641836580000|2022-01-10 17:43:00|1499.75|1483.75|1499.45|1483.45|1499.75|1483.75|1498.55|1482.55|14
1641836590000|2022-01-10 17:43:10|1499.34|1483.34|1498.69|1482.69|1499.34|1483.34|1498.39|1482.39|12
1641836600000|2022-01-10 17:43:20|1498.5|1482.5|1497.5|1481.5|1498.7|1482.7|1497.5|1481.5|9
1641836610000|2022-01-10 17:43:30|1497|1481|1496.5|1480.5|1497|1481|1496.5|1480.5|5
1641836620000|2022-01-10 17:43:40|1496.7|1480.7|1496.5|1480.5|1496.9|1480.9|1496.5|1480.5|11
1641836630000|2022-01-10 17:43:50|1497|1481|1496.13|1480.13|1497.06|1481.06|1496.13|1480.13|5
1641836640000|2022-01-10 17:44:00|1496.1|1480.1|1494.55|1478.55|1496.1|1480.1|1494.55|1478.55|10
1641836650000|2022-01-10 17:44:10|1494.61|1478.61|1493.1|1477.1|1494.61|1478.61|1493.1|1477.1|10
1641836660000|2022-01-10 17:44:20|1493.25|1477.25|1491.6|1475.6|1493.26|1477.26|1491.6|1475.6|15
1641836670000|2022-01-10 17:44:30|1491.78|1475.78|1491.8|1475.8|1492.3|1476.3|1491.71|1475.71|10
1641836680000|2022-01-10 17:44:40|1491.55|1475.55|1491.4|1475.4|1491.55|1475.55|1490.3|1474.3|8
1641836690000|2022-01-10 17:44:50|1491.5|1475.5|1492.18|1476.18|1492.98|1476.98|1491.5|1475.5|15
1641836700000|2022-01-10 17:45:00|1492|1476|1490.79|1474.79|1492|1476|1490.5|1474.5|11
1641836710000|2022-01-10 17:45:10|1491|1475|1494.21|1478.21|1494.55|1478.55|1491|1475|25
1641836720000|2022-01-10 17:45:20|1494.4|1478.4|1493.91|1477.91|1495.75|1479.75|1493.91|1477.91|19
1641836730000|2022-01-10 17:45:30|1493.84|1477.84|1494.63|1478.63|1495.07|1479.07|1493|1477|22
1641836740000|2022-01-10 17:45:40|1494.69|1478.69|1495.55|1479.55|1496|1480|1494.69|1478.69|11
1641836750000|2022-01-10 17:45:50|1496|1480|1496|1480|1496|1480|1495.8|1479.8|3
1641836760000|2022-01-10 17:46:00|1496.25|1480.25|1496.55|1480.55|1497|1481|1496.1|1480.1|14
1641836770000|2022-01-10 17:46:10|1496.5|1480.5|1496.9|1480.9|1496.9|1480.9|1496.4|1480.4|4
1641836780000|2022-01-10 17:46:20|1496.5|1480.5|1496.5|1480.5|1497|1481|1496.39|1480.39|15
1641836790000|2022-01-10 17:46:30|1496.36|1480.36|1496.9|1480.9|1496.9|1480.9|1495.9|1479.9|16
1641836800000|2022-01-10 17:46:40|1497|1481|1497|1481|1497.13|1481.13|1496.79|1480.79|15
1641836810000|2022-01-10 17:46:50|1496.83|1480.83|1495.18|1479.18|1496.91|1480.91|1495.18|1479.18|12
1641836820000|2022-01-10 17:47:00|1495.17|1479.17|1495.07|1479.07|1495.17|1479.17|1494.4|1478.4|10
1641836830000|2022-01-10 17:47:10|1495.2|1479.2|1495|1479|1495.7|1479.7|1495|1479|8
1641836840000|2022-01-10 17:47:20|1495.25|1479.25|1503.5|1487.5|1503.5|1487.5|1495.25|1479.25|13
1641836850000|2022-01-10 17:47:30|1504|1488|1507|1491|1507.72|1491.72|1504|1488|14
1641836860000|2022-01-10 17:47:40|1507.19|1491.19|1515.32|1499.32|1515.82|1499.82|1507.19|1491.19|25
1641836870000|2022-01-10 17:47:50|1515.3|1499.3|1515.82|1499.82|1515.98|1499.98|1514.4|1498.4|21
1641836880000|2022-01-10 17:48:00|1515.86|1499.86|1513.5|1497.5|1515.86|1499.86|1513.44|1497.44|13
1641836890000|2022-01-10 17:48:10|1513|1497|1509|1493|1513|1497|1509|1493|15
1641836900000|2022-01-10 17:48:20|1509.31|1493.31|1514|1498|1514.6|1498.6|1509.31|1493.31|17
1641836910000|2022-01-10 17:48:30|1513.94|1497.94|1516.5|1500.5|1516.95|1500.95|1513.2|1497.2|20
1641836920000|2022-01-10 17:48:40|1516|1500|1512.75|1496.75|1516|1500|1512|1496|17
1641836930000|2022-01-10 17:48:50|1513|1497|1512.5|1496.5|1513.6|1497.6|1512.37|1496.37|22
1641836940000|2022-01-10 17:49:00|1512.8|1496.8|1511|1495|1512.89|1496.89|1510.63|1494.63|13
1641836950000|2022-01-10 17:49:10|1510.91|1494.91|1511|1495|1511.92|1495.92|1510.91|1494.91|8
1641836960000|2022-01-10 17:49:20|1511.2|1495.2|1512|1496|1512|1496|1510.59|1494.59|11
1641836970000|2022-01-10 17:49:30|1511.75|1495.75|1510|1494|1512|1496|1510|1494|18
1641836980000|2022-01-10 17:49:40|1510.5|1494.5|1508.6|1492.6|1510.86|1494.86|1508.6|1492.6|15
1641836990000|2022-01-10 17:49:50|1508.5|1492.5|1506.5|1490.5|1508.5|1492.5|1506|1490|13
1641837000000|2022-01-10 17:50:00|1507|1491|1510|1494|1510.09|1494.09|1506.92|1490.92|25
1641837010000|2022-01-10 17:50:10|1509.98|1493.98|1511.4|1495.4|1511.9|1495.9|1509.98|1493.98|16
1641837020000|2022-01-10 17:50:20|1511|1495|1510|1494|1511|1495|1510|1494|10
1641837030000|2022-01-10 17:50:30|1509.88|1493.88|1510|1494|1510|1494|1509|1493|14
1641837040000|2022-01-10 17:50:40|1510.16|1494.16|1511.07|1495.07|1511.26|1495.26|1510|1494|18
1641837050000|2022-01-10 17:50:50|1511.5|1495.5|1513.5|1497.5|1513.5|1497.5|1511.5|1495.5|8
1641837060000|2022-01-10 17:51:00|1513.22|1497.22|1514.5|1498.5|1515|1499|1513|1497|19
1641837070000|2022-01-10 17:51:10|1515|1499|1515.5|1499.5|1515.5|1499.5|1514.83|1498.83|12
1641837080000|2022-01-10 17:51:20|1515.7|1499.7|1514.5|1498.5|1516.15|1500.15|1514.2|1498.2|13
1641837090000|2022-01-10 17:51:30|1514.25|1498.25|1514.21|1498.21|1514.25|1498.25|1513.5|1497.5|8
1641837100000|2022-01-10 17:51:40|1514.26|1498.26|1515.05|1499.05|1515.05|1499.05|1513.7|1497.7|12
1641837110000|2022-01-10 17:51:50|1515.5|1499.5|1514.04|1498.04|1515.62|1499.62|1513.91|1497.91|12
1641837120000|2022-01-10 17:52:00|1514.02|1498.02|1515|1499|1515.5|1499.5|1514|1498|18
1641837130000|2022-01-10 17:52:10|1515.5|1499.5|1515.3|1499.3|1516.75|1500.75|1514.99|1498.99|18
1641837140000|2022-01-10 17:52:20|1515.5|1499.5|1516.5|1500.5|1516.5|1500.5|1515.5|1499.5|12
1641837150000|2022-01-10 17:52:30|1517|1501|1516.5|1500.5|1517.53|1501.53|1516|1500|16
1641837160000|2022-01-10 17:52:40|1516.25|1500.25|1517.1|1501.1|1517.1|1501.1|1515|1499|23
1641837170000|2022-01-10 17:52:50|1516.83|1500.83|1518.13|1502.13|1518.13|1502.13|1516.79|1500.79|11
1641837180000|2022-01-10 17:53:00|1518.18|1502.18|1523.56|1507.56|1523.64|1507.64|1518.18|1502.18|19
1641837190000|2022-01-10 17:53:10|1523.46|1507.46|1520.92|1504.92|1524.3|1508.3|1520|1504|26
1641837200000|2022-01-10 17:53:20|1521|1505|1518.5|1502.5|1521|1505|1518|1502|17
1641837210000|2022-01-10 17:53:30|1518.1|1502.1|1518.55|1502.55|1520|1504|1518.1|1502.1|13
1641837220000|2022-01-10 17:53:40|1518.5|1502.5|1517.75|1501.75|1519.31|1503.31|1517.75|1501.75|20
1641837230000|2022-01-10 17:53:50|1517.76|1501.76|1518.24|1502.24|1518.24|1502.24|1517|1501|17
1641837240000|2022-01-10 17:54:00|1518|1502|1518|1502|1518.54|1502.54|1517.23|1501.23|24
1641837250000|2022-01-10 17:54:10|1517.72|1501.72|1515|1499|1517.72|1501.72|1515|1499|10
1641837260000|2022-01-10 17:54:20|1514.93|1498.93|1514.1|1498.1|1515.14|1499.14|1514|1498|14
1641837270000|2022-01-10 17:54:30|1514|1498|1512.77|1496.77|1514|1498|1512.7|1496.7|10
1641837280000|2022-01-10 17:54:40|1513|1497|1512.11|1496.11|1513|1497|1511.32|1495.32|16
1641837290000|2022-01-10 17:54:50|1511.61|1495.61|1512.11|1496.11|1512.11|1496.11|1511.52|1495.52|4
1641837300000|2022-01-10 17:55:00|1512.06|1496.06|1514|1498|1514.11|1498.11|1511.72|1495.72|16
1641837310000|2022-01-10 17:55:10|1514.1|1498.1|1512.11|1496.11|1514.13|1498.13|1511.83|1495.83|17
1641837320000|2022-01-10 17:55:20|1512.22|1496.22|1511.89|1495.89|1512.5|1496.5|1511.5|1495.5|11
1641837330000|2022-01-10 17:55:30|1511.61|1495.61|1509.5|1493.5|1511.61|1495.61|1509.47|1493.47|18
1641837340000|2022-01-10 17:55:40|1509.73|1493.73|1509.3|1493.3|1510|1494|1509.3|1493.3|10
1641837350000|2022-01-10 17:55:50|1509.16|1493.16|1508.5|1492.5|1509.16|1493.16|1508.5|1492.5|7
1641837360000|2022-01-10 17:56:00|1508|1492|1507.5|1491.5|1508|1492|1506.5|1490.5|13
1641837370000|2022-01-10 17:56:10|1507.16|1491.16|1507.16|1491.16|1508|1492|1506.85|1490.85|11
1641837380000|2022-01-10 17:56:20|1507.06|1491.06|1507.16|1491.16|1507.16|1491.16|1506.83|1490.83|6
1641837390000|2022-01-10 17:56:30|1506.91|1490.91|1505.7|1489.7|1506.91|1490.91|1505.7|1489.7|6
1641837400000|2022-01-10 17:56:40|1505.5|1489.5|1504.69|1488.69|1505.5|1489.5|1504.5|1488.5|10
1641837410000|2022-01-10 17:56:50|1504.5|1488.5|1504.83|1488.83|1504.9|1488.9|1504.37|1488.37|10
1641837420000|2022-01-10 17:57:00|1505|1489|1505.22|1489.22|1505.22|1489.22|1504.5|1488.5|10
1641837430000|2022-01-10 17:57:10|1505.29|1489.29|1505.81|1489.81|1506.17|1490.17|1505.29|1489.29|14
1641837440000|2022-01-10 17:57:20|1505.82|1489.82|1506.23|1490.23|1506.23|1490.23|1505.56|1489.56|8
1641837450000|2022-01-10 17:57:30|1506.13|1490.13|1506|1490|1506.5|1490.5|1505.6|1489.6|8
1641837460000|2022-01-10 17:57:40|1506.19|1490.19|1504.85|1488.85|1506.5|1490.5|1504.85|1488.85|7
1641837470000|2022-01-10 17:57:50|1505|1489|1506|1490|1506|1490|1505|1489|9
1641837480000|2022-01-10 17:58:00|1505.87|1489.87|1505.58|1489.58|1506|1490|1505.58|1489.58|6
1641837490000|2022-01-10 17:58:10|1505.5|1489.5|1504.78|1488.78|1505.5|1489.5|1504.78|1488.78|3
1641837500000|2022-01-10 17:58:20|1504.72|1488.72|1504.29|1488.29|1504.72|1488.72|1503.6|1487.6|6
1641837510000|2022-01-10 17:58:30|1504.16|1488.16|1506.2|1490.2|1506.2|1490.2|1504.16|1488.16|20
1641837520000|2022-01-10 17:58:40|1506|1490|1504.46|1488.46|1506|1490|1504.37|1488.37|11
1641837530000|2022-01-10 17:58:50|1504.42|1488.42|1504.37|1488.37|1504.49|1488.49|1504.22|1488.22|6
1641837540000|2022-01-10 17:59:00|1504.5|1488.5|1505|1489|1505|1489|1504.5|1488.5|2
1641837550000|2022-01-10 17:59:10|1504.89|1488.89|1505.08|1489.08|1505.08|1489.08|1504.89|1488.89|6
1641837560000|2022-01-10 17:59:20|1505.07|1489.07|1504.88|1488.88|1505.07|1489.07|1504.37|1488.37|12
1641837570000|2022-01-10 17:59:30|1504.5|1488.5|1505.21|1489.21|1505.21|1489.21|1504.27|1488.27|10
1641837580000|2022-01-10 17:59:40|1505.11|1489.11|1503.51|1487.51|1505.11|1489.11|1503.4|1487.4|13
1641837590000|2022-01-10 17:59:50|1503.5|1487.5|1504|1488|1504.41|1488.41|1503.5|1487.5|10
1641837600000|2022-01-10 18:00:00|1504.22|1488.22|1507.69|1491.69|1507.69|1491.69|1504.22|1488.22|18
1641837610000|2022-01-10 18:00:10|1507.87|1491.87|1508|1492|1508.11|1492.11|1507|1491|13
1641837620000|2022-01-10 18:00:20|1508.09|1492.09|1506|1490|1508.34|1492.34|1505.95|1489.95|14
1641837630000|2022-01-10 18:00:30|1505.91|1489.91|1503.11|1487.11|1505.91|1489.91|1502.78|1486.78|13
1641837640000|2022-01-10 18:00:40|1503.18|1487.18|1504.1|1488.1|1504.1|1488.1|1502.78|1486.78|9
1641837650000|2022-01-10 18:00:50|1504.21|1488.21|1504|1488|1504.66|1488.66|1504|1488|8
1641837660000|2022-01-10 18:01:00|1503.5|1487.5|1503.18|1487.18|1504.2|1488.2|1503.18|1487.18|13
1641837670000|2022-01-10 18:01:10|1503.38|1487.38|1504.13|1488.13|1504.26|1488.26|1503.18|1487.18|15
1641837680000|2022-01-10 18:01:20|1504.5|1488.5|1505.09|1489.09|1505.39|1489.39|1504.5|1488.5|13
1641837690000|2022-01-10 18:01:30|1505.07|1489.07|1506|1490|1506|1490|1505|1489|10
1641837700000|2022-01-10 18:01:40|1506.08|1490.08|1506.08|1490.08|1506.08|1490.08|1506.08|1490.08|1
1641837710000|2022-01-10 18:01:50|1506.09|1490.09|1505|1489|1506.09|1490.09|1505|1489|6
1641837720000|2022-01-10 18:02:00|1504.5|1488.5|1502.88|1486.88|1505|1489|1502.88|1486.88|12
1641837730000|2022-01-10 18:02:10|1503.18|1487.18|1503.36|1487.36|1503.5|1487.5|1503.15|1487.15|11
1641837740000|2022-01-10 18:02:20|1503.18|1487.18|1503.29|1487.29|1503.36|1487.36|1503.18|1487.18|5
1641837750000|2022-01-10 18:02:30|1503.5|1487.5|1503.18|1487.18|1504.22|1488.22|1503.18|1487.18|14
1641837760000|2022-01-10 18:02:40|1503.38|1487.38|1503.9|1487.9|1504|1488|1503.22|1487.22|7
1641837770000|2022-01-10 18:02:50|1503.5|1487.5|1503.18|1487.18|1504|1488|1502.88|1486.88|13
1641837780000|2022-01-10 18:03:00|1503.31|1487.31|1503.03|1487.03|1503.39|1487.39|1503.03|1487.03|9
1641837790000|2022-01-10 18:03:10|1502.83|1486.83|1502.5|1486.5|1503.26|1487.26|1502.5|1486.5|14
1641837800000|2022-01-10 18:03:20|1501.85|1485.85|1501.5|1485.5|1501.85|1485.85|1501.5|1485.5|2
1641837810000|2022-01-10 18:03:30|1501.45|1485.45|1500.88|1484.88|1501.45|1485.45|1500.51|1484.51|8
1641837820000|2022-01-10 18:03:40|1500.52|1484.52|1501|1485|1501.21|1485.21|1500.33|1484.33|11
1641837830000|2022-01-10 18:03:50|1501.13|1485.13|1501.14|1485.14|1501.21|1485.21|1500.75|1484.75|5
1641837840000|2022-01-10 18:04:00|1501.19|1485.19|1502.09|1486.09|1502.76|1486.76|1501.19|1485.19|11
1641837850000|2022-01-10 18:04:10|1502|1486|1501.35|1485.35|1502|1486|1501.35|1485.35|3
1641837860000|2022-01-10 18:04:20|1501.5|1485.5|1501.5|1485.5|1502.15|1486.15|1501.44|1485.44|8
1641837870000|2022-01-10 18:04:30|1502|1486|1501.5|1485.5|1502|1486|1501.5|1485.5|3
1641837880000|2022-01-10 18:04:40|1501.65|1485.65|1501.23|1485.23|1501.65|1485.65|1501.23|1485.23|4
1641837890000|2022-01-10 18:04:50|1501.12|1485.12|1500.5|1484.5|1501.12|1485.12|1500.45|1484.45|7
1641837900000|2022-01-10 18:05:00|1500.78|1484.78|1501.23|1485.23|1501.23|1485.23|1500.64|1484.64|5
1641837910000|2022-01-10 18:05:10|1501.4|1485.4|1501|1485|1501.4|1485.4|1499.75|1483.75|17
1641837920000|2022-01-10 18:05:20|1501.5|1485.5|1505|1489|1505.4|1489.4|1501.5|1485.5|15
1641837930000|2022-01-10 18:05:30|1505.1|1489.1|1505.5|1489.5|1505.5|1489.5|1505|1489|9
1641837940000|2022-01-10 18:05:40|1505|1489|1505.16|1489.16|1505.39|1489.39|1505|1489|7
1641837950000|2022-01-10 18:05:50|1505.5|1489.5|1506|1490|1506.18|1490.18|1505.5|1489.5|9
1641837960000|2022-01-10 18:06:00|1505.93|1489.93|1504.5|1488.5|1505.93|1489.93|1504.38|1488.38|8
1641837970000|2022-01-10 18:06:10|1504.25|1488.25|1504.13|1488.13|1504.25|1488.25|1503.75|1487.75|4
1641837980000|2022-01-10 18:06:20|1503.75|1487.75|1503|1487|1504.25|1488.25|1503|1487|6
1641837990000|2022-01-10 18:06:30|1502.89|1486.89|1502.5|1486.5|1502.89|1486.89|1502.45|1486.45|8
1641838000000|2022-01-10 18:06:40|1502.54|1486.54|1504|1488|1504|1488|1502.54|1486.54|16
1641838010000|2022-01-10 18:06:50|1504.2|1488.2|1504.18|1488.18|1504.2|1488.2|1503.5|1487.5|13
1641838020000|2022-01-10 18:07:00|1504|1488|1503.9|1487.9|1504.16|1488.16|1503.25|1487.25|12
1641838030000|2022-01-10 18:07:10|1503.75|1487.75|1505.43|1489.43|1505.43|1489.43|1503.75|1487.75|15
1641838040000|2022-01-10 18:07:20|1505.62|1489.62|1505.55|1489.55|1506.35|1490.35|1505.05|1489.05|15
1641838050000|2022-01-10 18:07:30|1505.5|1489.5|1505.19|1489.19|1505.5|1489.5|1505|1489|4
1641838060000|2022-01-10 18:07:40|1505|1489|1505.36|1489.36|1505.5|1489.5|1504.89|1488.89|5
1641838070000|2022-01-10 18:07:50|1505.5|1489.5|1504.53|1488.53|1505.5|1489.5|1504.53|1488.53|9
1641838080000|2022-01-10 18:08:00|1504.5|1488.5|1503.67|1487.67|1504.55|1488.55|1503.5|1487.5|11
1641838090000|2022-01-10 18:08:10|1503.5|1487.5|1503|1487|1503.67|1487.67|1503|1487|6
1641838100000|2022-01-10 18:08:20|1503.09|1487.09|1503.5|1487.5|1504.02|1488.02|1503.09|1487.09|9
1641838110000|2022-01-10 18:08:30|1504|1488|1504|1488|1504.45|1488.45|1503.5|1487.5|11
1641838120000|2022-01-10 18:08:40|1503.7|1487.7|1504|1488|1504.3|1488.3|1503.7|1487.7|13
1641838130000|2022-01-10 18:08:50|1504.5|1488.5|1505|1489|1505.49|1489.49|1504.14|1488.14|13
1641838140000|2022-01-10 18:09:00|1504.74|1488.74|1505.07|1489.07|1505.07|1489.07|1504.74|1488.74|5
1641838150000|2022-01-10 18:09:10|1505.5|1489.5|1505.5|1489.5|1505.5|1489.5|1505.5|1489.5|1
1641838160000|2022-01-10 18:09:20|1505.57|1489.57|1504.5|1488.5|1506.07|1490.07|1504.5|1488.5|11
1641838170000|2022-01-10 18:09:30|1504.15|1488.15|1503|1487|1504.15|1488.15|1502.73|1486.73|9
1641838180000|2022-01-10 18:09:40|1503.07|1487.07|1502.5|1486.5|1503.07|1487.07|1502.25|1486.25|6
1641838190000|2022-01-10 18:09:50|1502.66|1486.66|1503.9|1487.9|1503.9|1487.9|1502.5|1486.5|9
1641838200000|2022-01-10 18:10:00|1503.65|1487.65|1504|1488|1504|1488|1503.4|1487.4|5
1641838210000|2022-01-10 18:10:10|1504.18|1488.18|1504|1488|1504.18|1488.18|1504|1488|2
1641838220000|2022-01-10 18:10:20|1503.5|1487.5|1503|1487|1503.5|1487.5|1502.87|1486.87|11
1641838230000|2022-01-10 18:10:30|1502.5|1486.5|1503|1487|1503|1487|1502.5|1486.5|7
1641838240000|2022-01-10 18:10:40|1502.9|1486.9|1502.55|1486.55|1502.92|1486.92|1502.5|1486.5|4
1641838250000|2022-01-10 18:10:50|1503|1487|1504.69|1488.69|1504.69|1488.69|1503|1487|13
1641838260000|2022-01-10 18:11:00|1505.05|1489.05|1507.53|1491.53|1507.53|1491.53|1505|1489|14
1641838270000|2022-01-10 18:11:10|1507.42|1491.42|1507.05|1491.05|1509|1493|1507.05|1491.05|18
1641838280000|2022-01-10 18:11:20|1507|1491|1505.5|1489.5|1507|1491|1505.5|1489.5|10
1641838290000|2022-01-10 18:11:30|1505|1489|1505.13|1489.13|1505.45|1489.45|1504.9|1488.9|9
1641838300000|2022-01-10 18:11:40|1505.35|1489.35|1505.9|1489.9|1506.25|1490.25|1505.35|1489.35|11
1641838310000|2022-01-10 18:11:50|1505.5|1489.5|1505.05|1489.05|1506|1490|1504.5|1488.5|13
1641838320000|2022-01-10 18:12:00|1505.55|1489.55|1505.15|1489.15|1505.55|1489.55|1505|1489|9
1641838330000|2022-01-10 18:12:10|1505.5|1489.5|1506|1490|1506.1|1490.1|1505.29|1489.29|16
1641838340000|2022-01-10 18:12:20|1505.88|1489.88|1505.5|1489.5|1506.35|1490.35|1505.5|1489.5|7
1641838350000|2022-01-10 18:12:30|1505.75|1489.75|1505.88|1489.88|1506.5|1490.5|1505.75|1489.75|11
1641838360000|2022-01-10 18:12:40|1506|1490|1505.81|1489.81|1506|1490|1505.81|1489.81|3
1641838370000|2022-01-10 18:12:50|1505.5|1489.5|1506|1490|1506|1490|1505.37|1489.37|10
1641838380000|2022-01-10 18:13:00|1506.19|1490.19|1506|1490|1506.5|1490.5|1506|1490|6
1641838390000|2022-01-10 18:13:10|1506.5|1490.5|1507.93|1491.93|1508.07|1492.07|1506|1490|18
1641838400000|2022-01-10 18:13:20|1508|1492|1507.5|1491.5|1508|1492|1507.5|1491.5|5
1641838410000|2022-01-10 18:13:30|1507.82|1491.82|1507.5|1491.5|1507.86|1491.86|1507.5|1491.5|7
1641838420000|2022-01-10 18:13:40|1507.25|1491.25|1507.37|1491.37|1507.86|1491.86|1507.25|1491.25|12
1641838430000|2022-01-10 18:13:50|1507.15|1491.15|1507.37|1491.37|1507.37|1491.37|1507.15|1491.15|6
1641838440000|2022-01-10 18:14:00|1507.16|1491.16|1507.5|1491.5|1507.88|1491.88|1506.5|1490.5|14
1641838450000|2022-01-10 18:14:10|1507.88|1491.88|1507.74|1491.74|1508|1492|1507.74|1491.74|7
1641838460000|2022-01-10 18:14:20|1507.67|1491.67|1507.49|1491.49|1507.8|1491.8|1507.37|1491.37|5
1641838470000|2022-01-10 18:14:30|1507.37|1491.37|1508.5|1492.5|1509.04|1493.04|1507.37|1491.37|14
1641838480000|2022-01-10 18:14:40|1508|1492|1508|1492|1508.1|1492.1|1508|1492|3
1641838490000|2022-01-10 18:14:50|1507.55|1491.55|1508.38|1492.38|1508.38|1492.38|1507.5|1491.5|7
1641838500000|2022-01-10 18:15:00|1508.21|1492.21|1508.5|1492.5|1509.1|1493.1|1508.1|1492.1|13
1641838510000|2022-01-10 18:15:10|1508.55|1492.55|1507.65|1491.65|1508.55|1492.55|1506.9|1490.9|13
1641838520000|2022-01-10 18:15:20|1507.5|1491.5|1506|1490|1507.65|1491.65|1506|1490|12
1641838530000|2022-01-10 18:15:30|1506.16|1490.16|1507|1491|1507|1491|1506.16|1490.16|8
1641838540000|2022-01-10 18:15:40|1506.6|1490.6|1506.6|1490.6|1506.6|1490.6|1506.6|1490.6|1
1641838550000|2022-01-10 18:15:50|1506.5|1490.5|1505.5|1489.5|1506.5|1490.5|1505.5|1489.5|4
1641838560000|2022-01-10 18:16:00|1504.75|1488.75|1505.18|1489.18|1505.5|1489.5|1504.75|1488.75|5
1641838570000|2022-01-10 18:16:10|1505|1489|1504.89|1488.89|1505.5|1489.5|1504.89|1488.89|13
1641838580000|2022-01-10 18:16:20|1505.34|1489.34|1504.5|1488.5|1505.45|1489.45|1504.35|1488.35|8
1641838590000|2022-01-10 18:16:30|1504.1|1488.1|1504.4|1488.4|1504.4|1488.4|1503.6|1487.6|6
1641838600000|2022-01-10 18:16:40|1504.55|1488.55|1504|1488|1505|1489|1504|1488|11
1641838610000|2022-01-10 18:16:50|1503.83|1487.83|1503.83|1487.83|1503.83|1487.83|1503.74|1487.74|3
1641838620000|2022-01-10 18:17:00|1503.5|1487.5|1505.39|1489.39|1505.39|1489.39|1503.5|1487.5|13
1641838630000|2022-01-10 18:17:10|1505.24|1489.24|1506.4|1490.4|1506.9|1490.9|1505.24|1489.24|9
1641838640000|2022-01-10 18:17:20|1506.56|1490.56|1506|1490|1506.56|1490.56|1506|1490|4
1641838650000|2022-01-10 18:17:30|1505.92|1489.92|1505.33|1489.33|1505.92|1489.92|1505.33|1489.33|10
1641838660000|2022-01-10 18:17:40|1505.5|1489.5|1505.5|1489.5|1505.5|1489.5|1505.5|1489.5|1
1641838670000|2022-01-10 18:17:50|1506|1490|1505.33|1489.33|1506|1490|1504.62|1488.62|12
1641838680000|2022-01-10 18:18:00|1505.36|1489.36|1505.5|1489.5|1505.5|1489.5|1505.33|1489.33|13
1641838690000|2022-01-10 18:18:10|1506|1490|1506.26|1490.26|1506.69|1490.69|1506|1490|10
1641838700000|2022-01-10 18:18:20|1506.45|1490.45|1507.49|1491.49|1508.01|1492.01|1506.45|1490.45|19
1641838710000|2022-01-10 18:18:30|1507.47|1491.47|1509|1493|1509|1493|1507.47|1491.47|11
1641838720000|2022-01-10 18:18:40|1508.89|1492.89|1509.45|1493.45|1509.45|1493.45|1508.89|1492.89|3
1641838730000|2022-01-10 18:18:50|1508.62|1492.62|1509.25|1493.25|1509.25|1493.25|1508.62|1492.62|4
1641838740000|2022-01-10 18:19:00|1509.15|1493.15|1508.52|1492.52|1509.15|1493.15|1508.52|1492.52|3
1641838750000|2022-01-10 18:19:10|1508.51|1492.51|1509.01|1493.01|1509.01|1493.01|1508.51|1492.51|4
1641838760000|2022-01-10 18:19:20|1509.45|1493.45|1509.57|1493.57|1509.57|1493.57|1509.45|1493.45|2
1641838770000|2022-01-10 18:19:30|1509.63|1493.63|1511.3|1495.3|1511.3|1495.3|1509.5|1493.5|8
1641838780000|2022-01-10 18:19:40|1511.76|1495.76|1511.95|1495.95|1513.15|1497.15|1511.76|1495.76|14
1641838790000|2022-01-10 18:19:50|1512|1496|1511|1495|1512|1496|1510.9|1494.9|5
1641838800000|2022-01-10 18:20:00|1511.19|1495.19|1510.5|1494.5|1511.59|1495.59|1510.5|1494.5|10
1641838810000|2022-01-10 18:20:10|1510.61|1494.61|1511.46|1495.46|1511.54|1495.54|1510.5|1494.5|12
1641838820000|2022-01-10 18:20:20|1511.3|1495.3|1511|1495|1511.46|1495.46|1511|1495|6
1641838830000|2022-01-10 18:20:30|1510.75|1494.75|1510.75|1494.75|1510.75|1494.75|1510.5|1494.5|11
1641838840000|2022-01-10 18:20:40|1510.6|1494.6|1510.82|1494.82|1510.82|1494.82|1510.6|1494.6|2
1641838850000|2022-01-10 18:20:50|1510.5|1494.5|1510.38|1494.38|1510.5|1494.5|1510.05|1494.05|3
1641838860000|2022-01-10 18:21:00|1510.37|1494.37|1510.5|1494.5|1510.5|1494.5|1510.19|1494.19|4
1641838870000|2022-01-10 18:21:10|1510.72|1494.72|1510.39|1494.39|1510.75|1494.75|1510.39|1494.39|6
1641838880000|2022-01-10 18:21:20|1510.5|1494.5|1510.3|1494.3|1510.5|1494.5|1510.3|1494.3|3
1641838890000|2022-01-10 18:21:30|1510.19|1494.19|1508.55|1492.55|1510.19|1494.19|1508.32|1492.32|9
1641838900000|2022-01-10 18:21:40|1508.13|1492.13|1506.79|1490.79|1508.13|1492.13|1506.5|1490.5|12
1641838910000|2022-01-10 18:21:50|1506.5|1490.5|1506.13|1490.13|1506.5|1490.5|1506|1490|3
1641838920000|2022-01-10 18:22:00|1506|1490|1507|1491|1507|1491|1506|1490|10
1641838930000|2022-01-10 18:22:10|1506.5|1490.5|1506.25|1490.25|1506.5|1490.5|1506.15|1490.15|7
1641838940000|2022-01-10 18:22:20|1506.6|1490.6|1506.24|1490.24|1506.6|1490.6|1506.24|1490.24|3
1641838950000|2022-01-10 18:22:30|1506.5|1490.5|1505.55|1489.55|1506.5|1490.5|1505.55|1489.55|3
1641838960000|2022-01-10 18:22:40|1505.25|1489.25|1505.5|1489.5|1505.81|1489.81|1505.25|1489.25|6
1641838970000|2022-01-10 18:22:50|1506|1490|1506|1490|1506.5|1490.5|1506|1490|4
1641838980000|2022-01-10 18:23:00|1506.5|1490.5|1507|1491|1507.2|1491.2|1506.5|1490.5|5
1641838990000|2022-01-10 18:23:10|1506.7|1490.7|1508.5|1492.5|1508.5|1492.5|1506.7|1490.7|12
1641839000000|2022-01-10 18:23:20|1508.75|1492.75|1509.12|1493.12|1509.12|1493.12|1508.75|1492.75|2
1641839010000|2022-01-10 18:23:30|1509.28|1493.28|1509.5|1493.5|1509.81|1493.81|1509.16|1493.16|14
1641839020000|2022-01-10 18:23:40|1509.66|1493.66|1510.5|1494.5|1510.5|1494.5|1509.66|1493.66|10
1641839030000|2022-01-10 18:23:50|1510.69|1494.69|1510.5|1494.5|1510.88|1494.88|1510.36|1494.36|10
1641839040000|2022-01-10 18:24:00|1510.67|1494.67|1511.25|1495.25|1511.35|1495.35|1510.5|1494.5|15
1641839050000|2022-01-10 18:24:10|1511.15|1495.15|1511|1495|1511.5|1495.5|1511|1495|11
1641839060000|2022-01-10 18:24:20|1510.5|1494.5|1511|1495|1511|1495|1510.5|1494.5|7
1641839070000|2022-01-10 18:24:30|1510.79|1494.79|1511|1495|1511.5|1495.5|1510.5|1494.5|9
1641839080000|2022-01-10 18:24:40|1511.13|1495.13|1511.13|1495.13|1511.13|1495.13|1511.13|1495.13|1
1641839090000|2022-01-10 18:24:50|1511.5|1495.5|1511.5|1495.5|1511.59|1495.59|1511.5|1495.5|3
1641839100000|2022-01-10 18:25:00|1511.65|1495.65|1511.65|1495.65|1511.65|1495.65|1511.5|1495.5|7
1641839110000|2022-01-10 18:25:10|1511.5|1495.5|1511.33|1495.33|1511.65|1495.65|1511.33|1495.33|5
1641839120000|2022-01-10 18:25:20|1511|1495|1510.51|1494.51|1511|1495|1510.33|1494.33|8
1641839130000|2022-01-10 18:25:30|1510.53|1494.53|1510.53|1494.53|1510.53|1494.53|1510.51|1494.51|3
1641839140000|2022-01-10 18:25:40|1510.79|1494.79|1510.53|1494.53|1510.81|1494.81|1510.53|1494.53|6
1641839150000|2022-01-10 18:25:50|1510.51|1494.51|1508.55|1492.55|1510.53|1494.53|1508.55|1492.55|8
1641839160000|2022-01-10 18:26:00|1508.7|1492.7|1509|1493|1509|1493|1508.7|1492.7|4
1641839170000|2022-01-10 18:26:10|1509.09|1493.09|1509.5|1493.5|1509.5|1493.5|1509|1493|7
1641839180000|2022-01-10 18:26:20|1509.85|1493.85|1509.5|1493.5|1509.85|1493.85|1509.5|1493.5|2
1641839190000|2022-01-10 18:26:30|1509.35|1493.35|1509.31|1493.31|1509.35|1493.35|1509.19|1493.19|4
1641839200000|2022-01-10 18:26:40|1509.4|1493.4|1509.4|1493.4|1509.4|1493.4|1509.4|1493.4|1
1641839210000|2022-01-10 18:26:50|1509.5|1493.5|1510|1494|1510.45|1494.45|1509.5|1493.5|6
1641839220000|2022-01-10 18:27:00|1509.93|1493.93|1509.5|1493.5|1510.17|1494.17|1509.5|1493.5|8
1641839230000|2022-01-10 18:27:10|1509.77|1493.77|1510|1494|1510|1494|1509.67|1493.67|5
1641839240000|2022-01-10 18:27:20|1510.4|1494.4|1512.23|1496.23|1512.31|1496.31|1510|1494|15
1641839250000|2022-01-10 18:27:30|1512.13|1496.13|1512.13|1496.13|1512.23|1496.23|1511.82|1495.82|15
1641839260000|2022-01-10 18:27:40|1512.23|1496.23|1512.23|1496.23|1512.23|1496.23|1512.13|1496.13|9
1641839270000|2022-01-10 18:27:50|1512.13|1496.13|1512.29|1496.29|1512.41|1496.41|1512.13|1496.13|12
1641839280000|2022-01-10 18:28:00|1512.23|1496.23|1512.22|1496.22|1512.37|1496.37|1511.5|1495.5|9
1641839290000|2022-01-10 18:28:10|1512|1496|1511.5|1495.5|1512|1496|1511.5|1495.5|7
1641839300000|2022-01-10 18:28:20|1511.13|1495.13|1510.29|1494.29|1511.13|1495.13|1510.29|1494.29|9
1641839310000|2022-01-10 18:28:30|1510|1494|1509.31|1493.31|1510|1494|1509.31|1493.31|3
1641839320000|2022-01-10 18:28:40|1509.27|1493.27|1507.73|1491.73|1509.27|1493.27|1507.05|1491.05|12
1641839330000|2022-01-10 18:28:50|1507.5|1491.5|1508|1492|1508.12|1492.12|1507.32|1491.32|14
1641839340000|2022-01-10 18:29:00|1508.11|1492.11|1508.5|1492.5|1508.5|1492.5|1508.1|1492.1|5
1641839350000|2022-01-10 18:29:10|1508.61|1492.61|1509|1493|1509.09|1493.09|1508.61|1492.61|6
1641839360000|2022-01-10 18:29:20|1508.9|1492.9|1508|1492|1508.9|1492.9|1508|1492|5
1641839370000|2022-01-10 18:29:30|1507.6|1491.6|1508.23|1492.23|1508.83|1492.83|1507.5|1491.5|17
1641839380000|2022-01-10 18:29:40|1507.83|1491.83|1505.5|1489.5|1508.08|1492.08|1505.5|1489.5|10
1641839390000|2022-01-10 18:29:50|1504.93|1488.93|1505|1489|1505.5|1489.5|1504.93|1488.93|5
1641839400000|2022-01-10 18:30:00|1504.5|1488.5|1504.02|1488.02|1504.5|1488.5|1503.5|1487.5|9
1641839410000|2022-01-10 18:30:10|1503.77|1487.77|1504.92|1488.92|1505.42|1489.42|1503.77|1487.77|12
1641839420000|2022-01-10 18:30:20|1504.5|1488.5|1504.5|1488.5|1505.23|1489.23|1504.5|1488.5|9
1641839430000|2022-01-10 18:30:30|1504.56|1488.56|1506.35|1490.35|1506.35|1490.35|1504.52|1488.52|14
1641839440000|2022-01-10 18:30:40|1506.4|1490.4|1505.39|1489.39|1506.4|1490.4|1505.38|1489.38|13
1641839450000|2022-01-10 18:30:50|1505.03|1489.03|1504.5|1488.5|1505.03|1489.03|1504.1|1488.1|8
1641839460000|2022-01-10 18:31:00|1504.25|1488.25|1504.5|1488.5|1504.5|1488.5|1504.25|1488.25|4
1641839470000|2022-01-10 18:31:10|1504.21|1488.21|1504.5|1488.5|1504.5|1488.5|1504.21|1488.21|3
1641839480000|2022-01-10 18:31:20|1504.78|1488.78|1505.18|1489.18|1505.5|1489.5|1504.78|1488.78|8
1641839490000|2022-01-10 18:31:30|1505.28|1489.28|1505.28|1489.28|1505.28|1489.28|1504.83|1488.83|3
1641839500000|2022-01-10 18:31:40|1505.5|1489.5|1510.52|1494.52|1510.9|1494.9|1505.5|1489.5|22
1641839510000|2022-01-10 18:31:50|1511.5|1495.5|1516.21|1500.21|1516.4|1500.4|1511|1495|15
1641839520000|2022-01-10 18:32:00|1516.25|1500.25|1514.4|1498.4|1516.7|1500.7|1514.3|1498.3|12
1641839530000|2022-01-10 18:32:10|1513.97|1497.97|1513.21|1497.21|1513.97|1497.97|1513.2|1497.2|17
1641839540000|2022-01-10 18:32:20|1513.43|1497.43|1513.43|1497.43|1513.97|1497.97|1513.34|1497.34|15
1641839550000|2022-01-10 18:32:30|1513.07|1497.07|1512|1496|1513.07|1497.07|1511.5|1495.5|9
1641839560000|2022-01-10 18:32:40|1511.9|1495.9|1511.5|1495.5|1512|1496|1511.5|1495.5|6
1641839570000|2022-01-10 18:32:50|1511.13|1495.13|1511.4|1495.4|1511.5|1495.5|1510.91|1494.91|7
1641839580000|2022-01-10 18:33:00|1511.5|1495.5|1510.5|1494.5|1511.91|1495.91|1510.5|1494.5|14
1641839590000|2022-01-10 18:33:10|1510.58|1494.58|1510.44|1494.44|1511.2|1495.2|1510.44|1494.44|11
1641839600000|2022-01-10 18:33:20|1510.36|1494.36|1510|1494|1510.36|1494.36|1508.5|1492.5|13
1641839610000|2022-01-10 18:33:30|1510.16|1494.16|1510.16|1494.16|1510.32|1494.32|1510.16|1494.16|4
1641839620000|2022-01-10 18:33:40|1509.97|1493.97|1509.56|1493.56|1510.4|1494.4|1509.56|1493.56|6
1641839630000|2022-01-10 18:33:50|1509.66|1493.66|1510.16|1494.16|1510.22|1494.22|1509.65|1493.65|5
1641839640000|2022-01-10 18:34:00|1510.03|1494.03|1509.56|1493.56|1510.28|1494.28|1509.56|1493.56|8
1641839650000|2022-01-10 18:34:10|1509.66|1493.66|1508.32|1492.32|1509.66|1493.66|1508.29|1492.29|8
1641839660000|2022-01-10 18:34:20|1508.29|1492.29|1510|1494|1510.01|1494.01|1508.29|1492.29|12
1641839670000|2022-01-10 18:34:30|1509.5|1493.5|1509|1493|1510|1494|1509|1493|6
1641839680000|2022-01-10 18:34:40|1509.5|1493.5|1508.52|1492.52|1511|1495|1508.52|1492.52|12
1641839690000|2022-01-10 18:34:50|1508.32|1492.32|1508|1492|1508.32|1492.32|1507.92|1491.92|4
1641839700000|2022-01-10 18:35:00|1508.32|1492.32|1508.99|1492.99|1509.5|1493.5|1508.32|1492.32|6
1641839710000|2022-01-10 18:35:10|1508.49|1492.49|1508.49|1492.49|1508.49|1492.49|1508.49|1492.49|1
1641839720000|2022-01-10 18:35:20|1508.48|1492.48|1509|1493|1509|1493|1508.48|1492.48|7
1641839730000|2022-01-10 18:35:30|1509.5|1493.5|1509.5|1493.5|1509.5|1493.5|1509.15|1493.15|4
1641839740000|2022-01-10 18:35:40|1510|1494|1508.99|1492.99|1510|1494|1508.98|1492.98|7
1641839750000|2022-01-10 18:35:50|1509.5|1493.5|1509|1493|1509.5|1493.5|1508.99|1492.99|6
1641839760000|2022-01-10 18:36:00|1509.25|1493.25|1508.49|1492.49|1509.25|1493.25|1508.49|1492.49|6
1641839770000|2022-01-10 18:36:10|1508.48|1492.48|1508.49|1492.49|1508.99|1492.99|1508.48|1492.48|4
1641839780000|2022-01-10 18:36:20|1508|1492|1508|1492|1508|1492|1507.5|1491.5|7
1641839790000|2022-01-10 18:36:30|1507.75|1491.75|1509.5|1493.5|1509.72|1493.72|1507.5|1491.5|15
1641839800000|2022-01-10 18:36:40|1509.72|1493.72|1510|1494|1510.5|1494.5|1509.72|1493.72|8
1641839810000|2022-01-10 18:36:50|1510.13|1494.13|1510.88|1494.88|1511.05|1495.05|1510.13|1494.13|7
1641839820000|2022-01-10 18:37:00|1511|1495|1511.5|1495.5|1511.5|1495.5|1510.88|1494.88|8
1641839830000|2022-01-10 18:37:10|1511.9|1495.9|1512|1496|1512|1496|1511.75|1495.75|5
1641839840000|2022-01-10 18:37:20|1511.95|1495.95|1511.09|1495.09|1512|1496|1511|1495|7
1641839850000|2022-01-10 18:37:30|1511|1495|1511|1495|1511|1495|1511|1495|1
1641839860000|2022-01-10 18:37:40|1510.82|1494.82|1509.92|1493.92|1510.82|1494.82|1509.92|1493.92|8
1641839870000|2022-01-10 18:37:50|1509.32|1493.32|1510.13|1494.13|1510.6|1494.6|1509.32|1493.32|7
1641839880000|2022-01-10 18:38:00|1510|1494|1511|1495|1511|1495|1510|1494|6
1641839890000|2022-01-10 18:38:10|1511.45|1495.45|1511.5|1495.5|1512|1496|1511|1495|10
1641839900000|2022-01-10 18:38:20|1511.09|1495.09|1512.73|1496.73|1512.73|1496.73|1511.09|1495.09|8
1641839910000|2022-01-10 18:38:30|1512.89|1496.89|1512.79|1496.79|1512.89|1496.89|1512.6|1496.6|6
1641839920000|2022-01-10 18:38:40|1512.5|1496.5|1512.15|1496.15|1512.5|1496.5|1512.15|1496.15|2
1641839930000|2022-01-10 18:38:50|1512.5|1496.5|1512.5|1496.5|1512.5|1496.5|1512.42|1496.42|3
1641839940000|2022-01-10 18:39:00|1512.42|1496.42|1511.46|1495.46|1512.42|1496.42|1511.46|1495.46|8
1641839950000|2022-01-10 18:39:10|1511.44|1495.44|1511.5|1495.5|1512.1|1496.1|1511.24|1495.24|15
1641839960000|2022-01-10 18:39:20|1511.47|1495.47|1512.5|1496.5|1512.5|1496.5|1511.47|1495.47|5
1641839970000|2022-01-10 18:39:30|1512.12|1496.12|1511.71|1495.71|1512.2|1496.2|1511.68|1495.68|6
1641839980000|2022-01-10 18:39:40|1511.74|1495.74|1511.44|1495.44|1511.74|1495.74|1511.4|1495.4|12
1641839990000|2022-01-10 18:39:50|1511.66|1495.66|1511.44|1495.44|1511.66|1495.66|1511.44|1495.44|4
1641840000000|2022-01-10 18:40:00|1511.94|1495.94|1511.97|1495.97|1511.97|1495.97|1511.94|1495.94|2
1641840010000|2022-01-10 18:40:10|1511.35|1495.35|1511.47|1495.47|1511.94|1495.94|1511.35|1495.35|8
1641840020000|2022-01-10 18:40:20|1511.44|1495.44|1512.79|1496.79|1513.19|1497.19|1511.35|1495.35|14
1641840030000|2022-01-10 18:40:30|1512.91|1496.91|1512.79|1496.79|1512.91|1496.91|1512.65|1496.65|4
1641840040000|2022-01-10 18:40:40|1512.5|1496.5|1512.5|1496.5|1512.5|1496.5|1512.5|1496.5|1
1641840050000|2022-01-10 18:40:50|1512.25|1496.25|1513.41|1497.41|1513.41|1497.41|1512.25|1496.25|14
1641840060000|2022-01-10 18:41:00|1513.29|1497.29|1512.79|1496.79|1513.29|1497.29|1512.79|1496.79|12
1641840070000|2022-01-10 18:41:10|1512.5|1496.5|1512.67|1496.67|1512.67|1496.67|1512.5|1496.5|4
1641840080000|2022-01-10 18:41:20|1512.5|1496.5|1512.79|1496.79|1512.89|1496.89|1512.5|1496.5|10
1641840090000|2022-01-10 18:41:30|1512.6|1496.6|1512.79|1496.79|1512.79|1496.79|1512.6|1496.6|2
1641840100000|2022-01-10 18:41:40|1512.85|1496.85|1513.79|1497.79|1514.35|1498.35|1512.79|1496.79|7
1641840110000|2022-01-10 18:41:50|1513.29|1497.29|1514|1498|1514|1498|1513.29|1497.29|9
1641840120000|2022-01-10 18:42:00|1514.5|1498.5|1515|1499|1515|1499|1514|1498|9
1641840130000|2022-01-10 18:42:10|1515.12|1499.12|1515.9|1499.9|1515.9|1499.9|1515|1499|5
1641840140000|2022-01-10 18:42:20|1516.35|1500.35|1515.5|1499.5|1516.45|1500.45|1515.5|1499.5|11
1641840150000|2022-01-10 18:42:30|1515|1499|1515|1499|1515.13|1499.13|1514.7|1498.7|5
1641840160000|2022-01-10 18:42:40|1515.5|1499.5|1515.5|1499.5|1515.5|1499.5|1515.5|1499.5|1
1641840170000|2022-01-10 18:42:50|1515.9|1499.9|1516.5|1500.5|1516.5|1500.5|1515.9|1499.9|8
1641840180000|2022-01-10 18:43:00|1516.54|1500.54|1516.5|1500.5|1516.54|1500.54|1516.49|1500.49|3
1641840190000|2022-01-10 18:43:10|1516.29|1500.29|1515.95|1499.95|1516.4|1500.4|1515.95|1499.95|8
1641840200000|2022-01-10 18:43:20|1515.9|1499.9|1515.27|1499.27|1515.9|1499.9|1515.27|1499.27|11
1641840210000|2022-01-10 18:43:30|1515.3|1499.3|1515.57|1499.57|1515.57|1499.57|1515.27|1499.27|4
1641840220000|2022-01-10 18:43:40|1515.9|1499.9|1517.5|1501.5|1517.5|1501.5|1515.9|1499.9|14
1641840230000|2022-01-10 18:43:50|1517.13|1501.13|1517.13|1501.13|1517.13|1501.13|1516.45|1500.45|8
1641840240000|2022-01-10 18:44:00|1517|1501|1517.5|1501.5|1517.5|1501.5|1516.95|1500.95|6
1641840250000|2022-01-10 18:44:10|1517|1501|1516.9|1500.9|1517|1501|1516.9|1500.9|4
1641840260000|2022-01-10 18:44:20|1516.96|1500.96|1516.6|1500.6|1517.03|1501.03|1516.6|1500.6|9
1641840270000|2022-01-10 18:44:30|1517.3|1501.3|1517.2|1501.2|1517.3|1501.3|1517.2|1501.2|2
1641840280000|2022-01-10 18:44:40|1517.4|1501.4|1517.5|1501.5|1517.5|1501.5|1517.1|1501.1|5
1641840290000|2022-01-10 18:44:50|1517.55|1501.55|1517.38|1501.38|1517.55|1501.55|1517.18|1501.18|9
1641840300000|2022-01-10 18:45:00|1517.28|1501.28|1516.68|1500.68|1517.28|1501.28|1516.67|1500.67|6
1641840310000|2022-01-10 18:45:10|1516.57|1500.57|1516.5|1500.5|1516.68|1500.68|1516.5|1500.5|6
1641840320000|2022-01-10 18:45:20|1516.44|1500.44|1515.65|1499.65|1516.44|1500.44|1515.65|1499.65|5
1641840330000|2022-01-10 18:45:30|1516.05|1500.05|1515.26|1499.26|1516.05|1500.05|1514.91|1498.91|6
1641840340000|2022-01-10 18:45:40|1515.01|1499.01|1515.01|1499.01|1515.01|1499.01|1515.01|1499.01|1
1641840350000|2022-01-10 18:45:50|1515.26|1499.26|1514.7|1498.7|1515.26|1499.26|1514.7|1498.7|2
1641840360000|2022-01-10 18:46:00|1514.5|1498.5|1513.5|1497.5|1514.5|1498.5|1513.5|1497.5|4
1641840370000|2022-01-10 18:46:10|1513|1497|1512.1|1496.1|1513|1497|1512|1496|8
1641840380000|2022-01-10 18:46:20|1512.5|1496.5|1512|1496|1512.5|1496.5|1512|1496|6
1641840390000|2022-01-10 18:46:30|1512.69|1496.69|1513|1497|1513|1497|1512.69|1496.69|2
1641840400000|2022-01-10 18:46:40|1513.07|1497.07|1513.07|1497.07|1513.07|1497.07|1513.07|1497.07|1
1641840410000|2022-01-10 18:46:50|1513|1497|1513|1497|1514|1498|1513|1497|9
1641840420000|2022-01-10 18:47:00|1513.09|1497.09|1512.09|1496.09|1513.09|1497.09|1512.09|1496.09|6
1641840430000|2022-01-10 18:47:10|1512.5|1496.5|1512|1496|1512.9|1496.9|1512|1496|7
1641840440000|2022-01-10 18:47:20|1511.9|1495.9|1511.1|1495.1|1512|1496|1511.1|1495.1|6
1641840450000|2022-01-10 18:47:30|1511.5|1495.5|1512|1496|1512|1496|1511.1|1495.1|8
1641840460000|2022-01-10 18:47:40|1511.88|1495.88|1513|1497|1513.12|1497.12|1511.88|1495.88|12
1641840470000|2022-01-10 18:47:50|1513.4|1497.4|1514.6|1498.6|1514.67|1498.67|1513.4|1497.4|9
1641840480000|2022-01-10 18:48:00|1514.5|1498.5|1514|1498|1514.77|1498.77|1514|1498|15
1641840490000|2022-01-10 18:48:10|1513.88|1497.88|1514|1498|1514.39|1498.39|1513.88|1497.88|5
1641840500000|2022-01-10 18:48:20|1514.09|1498.09|1514.5|1498.5|1514.66|1498.66|1514.09|1498.09|11
1641840510000|2022-01-10 18:48:30|1514.65|1498.65|1514.74|1498.74|1514.9|1498.9|1514.5|1498.5|12
1641840520000|2022-01-10 18:48:40|1514.77|1498.77|1514.77|1498.77|1514.77|1498.77|1514.77|1498.77|1
1641840530000|2022-01-10 18:48:50|1514.5|1498.5|1514.77|1498.77|1514.82|1498.82|1514.5|1498.5|10
1641840540000|2022-01-10 18:49:00|1514.81|1498.81|1514.77|1498.77|1514.81|1498.81|1514.77|1498.77|2
1641840550000|2022-01-10 18:49:10|1515|1499|1515.46|1499.46|1515.5|1499.5|1515|1499|4
1641840560000|2022-01-10 18:49:20|1515.5|1499.5|1515.5|1499.5|1515.5|1499.5|1514.96|1498.96|6
1641840570000|2022-01-10 18:49:30|1515.29|1499.29|1515.29|1499.29|1515.29|1499.29|1515.29|1499.29|1
1641840580000|2022-01-10 18:49:40|1515.05|1499.05|1514.64|1498.64|1515.06|1499.06|1514.5|1498.5|8
1641840590000|2022-01-10 18:49:50|1514.55|1498.55|1514.77|1498.77|1514.77|1498.77|1514.55|1498.55|2
1641840600000|2022-01-10 18:50:00|1514.86|1498.86|1515.5|1499.5|1515.5|1499.5|1514.86|1498.86|7
1641840610000|2022-01-10 18:50:10|1515.7|1499.7|1516.55|1500.55|1516.55|1500.55|1515.46|1499.46|6
1641840620000|2022-01-10 18:50:20|1516.86|1500.86|1516|1500|1517.05|1501.05|1516|1500|13
1641840630000|2022-01-10 18:50:30|1516.29|1500.29|1516.75|1500.75|1516.92|1500.92|1516|1500|15
1641840640000|2022-01-10 18:50:40|1517|1501|1517.5|1501.5|1517.5|1501.5|1516.8|1500.8|8
1641840650000|2022-01-10 18:50:50|1517.62|1501.62|1517.5|1501.5|1517.62|1501.62|1517.5|1501.5|2
1641840660000|2022-01-10 18:51:00|1517.29|1501.29|1517.22|1501.22|1517.5|1501.5|1517|1501|7
1641840670000|2022-01-10 18:51:10|1517|1501|1517|1501|1517.3|1501.3|1517|1501|5
1641840680000|2022-01-10 18:51:20|1517.5|1501.5|1517.5|1501.5|1517.8|1501.8|1517.25|1501.25|6
1641840700000|2022-01-10 18:51:40|1518|1502|1518.55|1502.55|1518.59|1502.59|1518|1502|11
1641840710000|2022-01-10 18:51:50|1518.5|1502.5|1519.83|1503.83|1519.85|1503.85|1517.75|1501.75|25
1641840720000|2022-01-10 18:52:00|1519.67|1503.67|1520|1504|1520.25|1504.25|1519.33|1503.33|11
1641840730000|2022-01-10 18:52:10|1520.25|1504.25|1519|1503|1520.5|1504.5|1519|1503|13
1641840740000|2022-01-10 18:52:20|1519.05|1503.05|1519|1503|1519.25|1503.25|1519|1503|5
1641840750000|2022-01-10 18:52:30|1519.08|1503.08|1519|1503|1519.64|1503.64|1519|1503|12
1641840760000|2022-01-10 18:52:40|1519.08|1503.08|1519.5|1503.5|1519.5|1503.5|1519|1503|3
1641840770000|2022-01-10 18:52:50|1519.25|1503.25|1519.25|1503.25|1519.25|1503.25|1519.14|1503.14|3
1641840780000|2022-01-10 18:53:00|1518.75|1502.75|1518.49|1502.49|1518.75|1502.75|1518.49|1502.49|5
1641840790000|2022-01-10 18:53:10|1518.99|1502.99|1518.74|1502.74|1518.99|1502.99|1518.74|1502.74|3
1641840800000|2022-01-10 18:53:20|1518.99|1502.99|1518.21|1502.21|1519|1503|1518.21|1502.21|7
1641840810000|2022-01-10 18:53:30|1517.55|1501.55|1517.95|1501.95|1518.45|1502.45|1517.55|1501.55|11
1641840820000|2022-01-10 18:53:40|1517.5|1501.5|1516.5|1500.5|1517.5|1501.5|1516.5|1500.5|3
1641840830000|2022-01-10 18:53:50|1516|1500|1516.62|1500.62|1516.82|1500.82|1516|1500|7
1641840840000|2022-01-10 18:54:00|1516.82|1500.82|1517.03|1501.03|1517.03|1501.03|1516.82|1500.82|6
1641840850000|2022-01-10 18:54:10|1517.43|1501.43|1516.83|1500.83|1517.6|1501.6|1516.83|1500.83|5
1641840860000|2022-01-10 18:54:20|1516.92|1500.92|1516.83|1500.83|1517.33|1501.33|1516.83|1500.83|5
1641840870000|2022-01-10 18:54:30|1516.93|1500.93|1516.83|1500.83|1517.43|1501.43|1516.83|1500.83|4
1641840880000|2022-01-10 18:54:40|1516.97|1500.97|1517.5|1501.5|1517.5|1501.5|1516.83|1500.83|4
1641840890000|2022-01-10 18:54:50|1517.33|1501.33|1516|1500|1517.5|1501.5|1516|1500|13
1641840900000|2022-01-10 18:55:00|1516.5|1500.5|1516.62|1500.62|1516.83|1500.83|1516.45|1500.45|7
1641840910000|2022-01-10 18:55:10|1516.67|1500.67|1516.79|1500.79|1516.9|1500.9|1516.67|1500.67|4
1641840920000|2022-01-10 18:55:20|1516.6|1500.6|1516.83|1500.83|1516.83|1500.83|1516.6|1500.6|2
1641840930000|2022-01-10 18:55:30|1516.5|1500.5|1516.64|1500.64|1516.83|1500.83|1516.13|1500.13|10
1641840940000|2022-01-10 18:55:40|1516.96|1500.96|1518.48|1502.48|1518.5|1502.5|1516.96|1500.96|8
1641840950000|2022-01-10 18:55:50|1518.45|1502.45|1518.5|1502.5|1518.5|1502.5|1518.45|1502.45|2
1641840960000|2022-01-10 18:56:00|1518.8|1502.8|1517.5|1501.5|1518.8|1502.8|1517.5|1501.5|5
1641840970000|2022-01-10 18:56:10|1517.6|1501.6|1518.5|1502.5|1518.5|1502.5|1517.6|1501.6|4
1641840980000|2022-01-10 18:56:20|1518.4|1502.4|1518.5|1502.5|1518.5|1502.5|1518.3|1502.3|3
1641840990000|2022-01-10 18:56:30|1518.4|1502.4|1518.5|1502.5|1518.5|1502.5|1518.4|1502.4|2
1641841000000|2022-01-10 18:56:40|1517.9|1501.9|1518.3|1502.3|1518.3|1502.3|1517.9|1501.9|2
1641841010000|2022-01-10 18:56:50|1518|1502|1516.5|1500.5|1518|1502|1516.5|1500.5|6
1641841020000|2022-01-10 18:57:00|1516.69|1500.69|1516|1500|1516.83|1500.83|1516|1500|18
1641841030000|2022-01-10 18:57:10|1515.32|1499.32|1514.92|1498.92|1515.32|1499.32|1514.5|1498.5|10
1641841040000|2022-01-10 18:57:20|1514.91|1498.91|1514.37|1498.37|1515|1499|1514.37|1498.37|4
1641841050000|2022-01-10 18:57:30|1514.34|1498.34|1514|1498|1514.55|1498.55|1514|1498|7
1641841060000|2022-01-10 18:57:40|1513.5|1497.5|1513.07|1497.07|1513.5|1497.5|1513|1497|4
1641841070000|2022-01-10 18:57:50|1513|1497|1513|1497|1513|1497|1512.5|1496.5|8
1641841080000|2022-01-10 18:58:00|1512.92|1496.92|1513|1497|1513|1497|1512.92|1496.92|2
1641841090000|2022-01-10 18:58:10|1513.5|1497.5|1513.5|1497.5|1513.5|1497.5|1513|1497|11
1641841100000|2022-01-10 18:58:20|1513.48|1497.48|1514|1498|1514|1498|1513|1497|5
1641841110000|2022-01-10 18:58:30|1514.25|1498.25|1515|1499|1515.05|1499.05|1514|1498|5
1641841120000|2022-01-10 18:58:40|1514.63|1498.63|1514|1498|1514.63|1498.63|1513.6|1497.6|6
1641841130000|2022-01-10 18:58:50|1513.93|1497.93|1514.63|1498.63|1515|1499|1513.93|1497.93|5
1641841140000|2022-01-10 18:59:00|1514.25|1498.25|1515|1499|1515.08|1499.08|1514.25|1498.25|8
1641841170000|2022-01-10 18:59:30|1514.5|1498.5|1515|1499|1515|1499|1514.5|1498.5|6
1641841180000|2022-01-10 18:59:40|1514.92|1498.92|1515|1499|1515|1499|1514.85|1498.85|3
1641841190000|2022-01-10 18:59:50|1514.79|1498.79|1514|1498|1514.79|1498.79|1514|1498|11
1641841200000|2022-01-10 19:00:00|1514.19|1498.19|1513|1497|1514.19|1498.19|1513|1497|9
1641841210000|2022-01-10 19:00:10|1512.5|1496.5|1513.39|1497.39|1513.39|1497.39|1512.5|1496.5|4
1641841220000|2022-01-10 19:00:20|1513.69|1497.69|1513|1497|1513.69|1497.69|1513|1497|9
1641841230000|2022-01-10 19:00:30|1512.9|1496.9|1511.7|1495.7|1512.9|1496.9|1511.7|1495.7|4
1641841240000|2022-01-10 19:00:40|1512|1496|1512|1496|1512.1|1496.1|1512|1496|5
1641841250000|2022-01-10 19:00:50|1511.5|1495.5|1510.9|1494.9|1511.5|1495.5|1510.9|1494.9|6
1641841260000|2022-01-10 19:01:00|1511|1495|1511.5|1495.5|1511.5|1495.5|1511|1495|3
1641841270000|2022-01-10 19:01:10|1511.56|1495.56|1511.5|1495.5|1511.56|1495.56|1511.5|1495.5|2
1641841280000|2022-01-10 19:01:20|1511.1|1495.1|1511|1495|1511.5|1495.5|1510.85|1494.85|11
1641841290000|2022-01-10 19:01:30|1511.3|1495.3|1511.1|1495.1|1511.3|1495.3|1511.1|1495.1|2
1641841300000|2022-01-10 19:01:40|1511.12|1495.12|1511|1495|1511.12|1495.12|1511|1495|3
1641841310000|2022-01-10 19:01:50|1511.5|1495.5|1511.5|1495.5|1511.5|1495.5|1511.5|1495.5|1
1641841320000|2022-01-10 19:02:00|1511.13|1495.13|1511|1495|1511.5|1495.5|1510.94|1494.94|6
1641841330000|2022-01-10 19:02:10|1511.3|1495.3|1511|1495|1511.3|1495.3|1511|1495|2
1641841340000|2022-01-10 19:02:20|1511.35|1495.35|1511.3|1495.3|1511.35|1495.35|1511|1495|3
1641841350000|2022-01-10 19:02:30|1511.49|1495.49|1511|1495|1512|1496|1511|1495|6
1641841360000|2022-01-10 19:02:40|1510.92|1494.92|1510.35|1494.35|1510.92|1494.92|1510.11|1494.11|5
1641841370000|2022-01-10 19:02:50|1510.31|1494.31|1510.5|1494.5|1510.5|1494.5|1510.31|1494.31|4
1641841380000|2022-01-10 19:03:00|1510.35|1494.35|1510.35|1494.35|1510.35|1494.35|1510.35|1494.35|1
1641841390000|2022-01-10 19:03:10|1510.31|1494.31|1509.5|1493.5|1510.31|1494.31|1509.35|1493.35|5
1641841400000|2022-01-10 19:03:20|1508.85|1492.85|1508.5|1492.5|1508.85|1492.85|1508.4|1492.4|10
1641841410000|2022-01-10 19:03:30|1508.6|1492.6|1508.54|1492.54|1508.6|1492.6|1508.54|1492.54|2
1641841420000|2022-01-10 19:03:40|1509.35|1493.35|1509.35|1493.35|1509.35|1493.35|1509.35|1493.35|1
1641841430000|2022-01-10 19:03:50|1508.85|1492.85|1509.45|1493.45|1509.45|1493.45|1508.85|1492.85|2
1641841440000|2022-01-10 19:04:00|1509.4|1493.4|1509.4|1493.4|1509.4|1493.4|1509.23|1493.23|3
1641841450000|2022-01-10 19:04:10|1509.25|1493.25|1508.52|1492.52|1509.25|1493.25|1508.34|1492.34|7
1641841460000|2022-01-10 19:04:20|1508.54|1492.54|1508.22|1492.22|1508.54|1492.54|1508|1492|7
1641841470000|2022-01-10 19:04:30|1508.5|1492.5|1508.5|1492.5|1508.63|1492.63|1508.5|1492.5|4
1641841490000|2022-01-10 19:04:50|1507.65|1491.65|1507.5|1491.5|1507.65|1491.65|1507.5|1491.5|2
1641841500000|2022-01-10 19:05:00|1507.4|1491.4|1507.4|1491.4|1507.4|1491.4|1507.4|1491.4|1
1641841510000|2022-01-10 19:05:10|1507.25|1491.25|1507.02|1491.02|1507.25|1491.25|1506.7|1490.7|11
1641841520000|2022-01-10 19:05:20|1507.5|1491.5|1507.25|1491.25|1507.5|1491.5|1507.25|1491.25|2
1641841530000|2022-01-10 19:05:30|1507.5|1491.5|1506.99|1490.99|1507.5|1491.5|1506.7|1490.7|4
1641841540000|2022-01-10 19:05:40|1506.7|1490.7|1507.29|1491.29|1507.29|1491.29|1506.7|1490.7|3
1641841550000|2022-01-10 19:05:50|1507|1491|1507.5|1491.5|1507.5|1491.5|1507|1491|6
1641841560000|2022-01-10 19:06:00|1507.38|1491.38|1506|1490|1507.38|1491.38|1506|1490|7
1641841570000|2022-01-10 19:06:10|1505.5|1489.5|1504.44|1488.44|1505.5|1489.5|1504.44|1488.44|7
1641841580000|2022-01-10 19:06:20|1504.5|1488.5|1504.92|1488.92|1505|1489|1504.5|1488.5|3
1641841590000|2022-01-10 19:06:30|1505.35|1489.35|1505.35|1489.35|1505.35|1489.35|1505.35|1489.35|1
1641841600000|2022-01-10 19:06:40|1504.92|1488.92|1506.15|1490.15|1506.15|1490.15|1504.5|1488.5|7
1641841610000|2022-01-10 19:06:50|1506.29|1490.29|1507|1491|1507|1491|1506.29|1490.29|8
1641841620000|2022-01-10 19:07:00|1507.26|1491.26|1509.95|1493.95|1509.95|1493.95|1507.26|1491.26|18
1641841630000|2022-01-10 19:07:10|1509.94|1493.94|1510.5|1494.5|1510.72|1494.72|1509.48|1493.48|15
1641841640000|2022-01-10 19:07:20|1510.72|1494.72|1510.5|1494.5|1510.72|1494.72|1510.5|1494.5|4
1641841650000|2022-01-10 19:07:30|1510.45|1494.45|1510.92|1494.92|1510.95|1494.95|1510.45|1494.45|5
1641841660000|2022-01-10 19:07:40|1510.91|1494.91|1511|1495|1511|1495|1510.5|1494.5|6
1641841670000|2022-01-10 19:07:50|1510.5|1494.5|1510.82|1494.82|1510.82|1494.82|1509.75|1493.75|11
1641841680000|2022-01-10 19:08:00|1510.5|1494.5|1512.08|1496.08|1512.25|1496.25|1510.5|1494.5|11
1641841690000|2022-01-10 19:08:10|1512|1496|1512|1496|1512|1496|1511.79|1495.79|4
1641841700000|2022-01-10 19:08:20|1511.88|1495.88|1511.88|1495.88|1511.88|1495.88|1511.5|1495.5|3
1641841710000|2022-01-10 19:08:30|1511.5|1495.5|1512.5|1496.5|1512.5|1496.5|1511.5|1495.5|7
1641841720000|2022-01-10 19:08:40|1512.75|1496.75|1514|1498|1514.12|1498.12|1512.75|1496.75|13
1641841730000|2022-01-10 19:08:50|1513.87|1497.87|1514.54|1498.54|1514.54|1498.54|1513.68|1497.68|10
1641841740000|2022-01-10 19:09:00|1514.72|1498.72|1515.5|1499.5|1515.5|1499.5|1514.72|1498.72|5
1641841750000|2022-01-10 19:09:10|1515.63|1499.63|1515.5|1499.5|1515.63|1499.63|1515.5|1499.5|2
1641841760000|2022-01-10 19:09:20|1515.66|1499.66|1516.05|1500.05|1516.11|1500.11|1515.66|1499.66|6
1641841770000|2022-01-10 19:09:30|1516.1|1500.1|1517.19|1501.19|1517.27|1501.27|1516.1|1500.1|5
1641841780000|2022-01-10 19:09:40|1517|1501|1516.5|1500.5|1517|1501|1516.5|1500.5|5
1641841790000|2022-01-10 19:09:50|1516.72|1500.72|1517.5|1501.5|1517.6|1501.6|1516.72|1500.72|9
1641841800000|2022-01-10 19:10:00|1517.63|1501.63|1517.5|1501.5|1517.64|1501.64|1517.5|1501.5|3
1641841810000|2022-01-10 19:10:10|1517.63|1501.63|1518|1502|1518.45|1502.45|1517.63|1501.63|9
1641841820000|2022-01-10 19:10:20|1517.5|1501.5|1516|1500|1517.5|1501.5|1516|1500|6
1641841830000|2022-01-10 19:10:30|1515.92|1499.92|1515.91|1499.91|1516.39|1500.39|1515.91|1499.91|15
1641841840000|2022-01-10 19:10:40|1516|1500|1515.5|1499.5|1516|1500|1515.5|1499.5|7
1641841850000|2022-01-10 19:10:50|1515|1499|1515|1499|1516|1500|1514.65|1498.65|12
1641841860000|2022-01-10 19:11:00|1515.13|1499.13|1516.69|1500.69|1516.95|1500.95|1515.13|1499.13|12
1641841870000|2022-01-10 19:11:10|1517|1501|1515.45|1499.45|1517|1501|1515.45|1499.45|9
1641841880000|2022-01-10 19:11:20|1515|1499|1515|1499|1515|1499|1515|1499|1
1641841890000|2022-01-10 19:11:30|1515.45|1499.45|1515.45|1499.45|1515.45|1499.45|1515.45|1499.45|1
1641841900000|2022-01-10 19:11:40|1515|1499|1515|1499|1515|1499|1515|1499|1
1641841920000|2022-01-10 19:12:00|1515.2|1499.2|1515.41|1499.41|1515.69|1499.69|1515|1499|5
1641841930000|2022-01-10 19:12:10|1515.72|1499.72|1517|1501|1517|1501|1515.72|1499.72|9
1641841940000|2022-01-10 19:12:20|1516.5|1500.5|1515.88|1499.88|1516.5|1500.5|1515.88|1499.88|6
1641841950000|2022-01-10 19:12:30|1515.8|1499.8|1515.88|1499.88|1516|1500|1515.63|1499.63|11
1641841960000|2022-01-10 19:12:40|1515.57|1499.57|1515.14|1499.14|1515.57|1499.57|1515|1499|6
1641841970000|2022-01-10 19:12:50|1515.15|1499.15|1516.42|1500.42|1516.42|1500.42|1515.15|1499.15|5
1641841980000|2022-01-10 19:13:00|1516.23|1500.23|1517.5|1501.5|1517.5|1501.5|1516.23|1500.23|6
1641842000000|2022-01-10 19:13:20|1517|1501|1520.87|1504.87|1520.9|1504.9|1516.92|1500.92|17
1641842010000|2022-01-10 19:13:30|1520.5|1504.5|1520|1504|1520.5|1504.5|1520|1504|8
1641842020000|2022-01-10 19:13:40|1520.25|1504.25|1519.5|1503.5|1520.25|1504.25|1519.5|1503.5|9
1641842040000|2022-01-10 19:14:00|1519.1|1503.1|1519.1|1503.1|1519.23|1503.23|1519.1|1503.1|3
1641842050000|2022-01-10 19:14:10|1519.3|1503.3|1520.5|1504.5|1520.5|1504.5|1519.09|1503.09|10
1641842060000|2022-01-10 19:14:20|1520.35|1504.35|1521|1505|1521|1505|1520.35|1504.35|8
1641842070000|2022-01-10 19:14:30|1520.5|1504.5|1521|1505|1521.1|1505.1|1520.5|1504.5|6
1641842080000|2022-01-10 19:14:40|1521.5|1505.5|1521|1505|1522.26|1506.26|1520.6|1504.6|10
1641842100000|2022-01-10 19:15:00|1520.5|1504.5|1520.55|1504.55|1520.8|1504.8|1520|1504|7
1641842110000|2022-01-10 19:15:10|1521|1505|1521.95|1505.95|1521.95|1505.95|1521|1505|4
1641842130000|2022-01-10 19:15:30|1522.45|1506.45|1522.5|1506.5|1522.5|1506.5|1522.45|1506.45|3
1641842140000|2022-01-10 19:15:40|1522.45|1506.45|1521.86|1505.86|1522.5|1506.5|1521.86|1505.86|6
1641842150000|2022-01-10 19:15:50|1522.08|1506.08|1522.05|1506.05|1522.36|1506.36|1522.05|1506.05|4
1641842160000|2022-01-10 19:16:00|1522.31|1506.31|1523.5|1507.5|1523.5|1507.5|1521.86|1505.86|12
1641842170000|2022-01-10 19:16:10|1523.44|1507.44|1523.85|1507.85|1524.3|1508.3|1523.44|1507.44|4
1641842180000|2022-01-10 19:16:20|1523.9|1507.9|1523.5|1507.5|1523.9|1507.9|1523.5|1507.5|2
1641842190000|2022-01-10 19:16:30|1523.6|1507.6|1523.5|1507.5|1523.95|1507.95|1523.5|1507.5|4
1641842200000|2022-01-10 19:16:40|1523.36|1507.36|1523.36|1507.36|1523.5|1507.5|1523.36|1507.36|4
1641842210000|2022-01-10 19:16:50|1523.4|1507.4|1523.5|1507.5|1523.5|1507.5|1523.4|1507.4|3
1641842220000|2022-01-10 19:17:00|1523.36|1507.36|1522|1506|1523.36|1507.36|1522|1506|7
1641842230000|2022-01-10 19:17:10|1521.5|1505.5|1521.5|1505.5|1522|1506|1521.5|1505.5|9
1641842240000|2022-01-10 19:17:20|1521.72|1505.72|1522|1506|1522.35|1506.35|1521.72|1505.72|4
1641842250000|2022-01-10 19:17:30|1522.11|1506.11|1521.9|1505.9|1522.11|1506.11|1521.5|1505.5|7
1641842260000|2022-01-10 19:17:40|1521.5|1505.5|1521.24|1505.24|1521.9|1505.9|1521.24|1505.24|5
1641842270000|2022-01-10 19:17:50|1521.3|1505.3|1521.24|1505.24|1521.3|1505.3|1521.24|1505.24|2
1641842280000|2022-01-10 19:18:00|1521.14|1505.14|1521.24|1505.24|1521.24|1505.24|1520.74|1504.74|3
1641842290000|2022-01-10 19:18:10|1520.7|1504.7|1520.5|1504.5|1520.7|1504.7|1520.5|1504.5|2
1641842310000|2022-01-10 19:18:30|1520.6|1504.6|1520.34|1504.34|1521.24|1505.24|1520.34|1504.34|8
1641842320000|2022-01-10 19:18:40|1520.33|1504.33|1520|1504|1521|1505|1520|1504|12
1641842330000|2022-01-10 19:18:50|1520.13|1504.13|1519.79|1503.79|1520.13|1504.13|1519.79|1503.79|5
1641842340000|2022-01-10 19:19:00|1519.93|1503.93|1518.5|1502.5|1519.93|1503.93|1518.5|1502.5|10
1641842350000|2022-01-10 19:19:10|1519.13|1503.13|1519.07|1503.07|1519.13|1503.13|1518.88|1502.88|5
1641842360000|2022-01-10 19:19:20|1519.36|1503.36|1520|1504|1520.16|1504.16|1519.36|1503.36|8
1641842370000|2022-01-10 19:19:30|1520.3|1504.3|1520|1504|1520.3|1504.3|1519.9|1503.9|9
1641842380000|2022-01-10 19:19:40|1520.07|1504.07|1519.5|1503.5|1520.07|1504.07|1519.5|1503.5|10
1641842390000|2022-01-10 19:19:50|1519.3|1503.3|1519.5|1503.5|1519.5|1503.5|1519.3|1503.3|3
1641842400000|2022-01-10 19:20:00|1519.4|1503.4|1519.4|1503.4|1519.4|1503.4|1519.4|1503.4|1
1641842410000|2022-01-10 19:20:10|1519.25|1503.25|1519|1503|1519.25|1503.25|1519|1503|2
1641842420000|2022-01-10 19:20:20|1518.75|1502.75|1518.14|1502.14|1518.75|1502.75|1518.14|1502.14|9
1641842430000|2022-01-10 19:20:30|1517.78|1501.78|1517.5|1501.5|1517.78|1501.78|1517.5|1501.5|4
1641842440000|2022-01-10 19:20:40|1517.64|1501.64|1517.65|1501.65|1517.78|1501.78|1517.64|1501.64|3
1641842450000|2022-01-10 19:20:50|1517.81|1501.81|1518.01|1502.01|1518.01|1502.01|1517.65|1501.65|3
1641842460000|2022-01-10 19:21:00|1518.25|1502.25|1518.25|1502.25|1518.25|1502.25|1518.25|1502.25|1
1641842470000|2022-01-10 19:21:10|1517.94|1501.94|1517.89|1501.89|1517.94|1501.94|1517.89|1501.89|2
1641842490000|2022-01-10 19:21:30|1517.75|1501.75|1517|1501|1517.75|1501.75|1517|1501|5
1641842500000|2022-01-10 19:21:40|1516.5|1500.5|1516.5|1500.5|1516.7|1500.7|1516.5|1500.5|3
1641842510000|2022-01-10 19:21:50|1516|1500|1514.91|1498.91|1516|1500|1514.91|1498.91|7
1641842520000|2022-01-10 19:22:00|1514.85|1498.85|1515.45|1499.45|1515.45|1499.45|1514.5|1498.5|10
1641842530000|2022-01-10 19:22:10|1515|1499|1515.6|1499.6|1516|1500|1515|1499|5
1641842540000|2022-01-10 19:22:20|1515.58|1499.58|1514.25|1498.25|1515.6|1499.6|1514.23|1498.23|9
1641842550000|2022-01-10 19:22:30|1514.5|1498.5|1513.75|1497.75|1514.5|1498.5|1513.6|1497.6|6
1641842560000|2022-01-10 19:22:40|1513.5|1497.5|1512.78|1496.78|1513.5|1497.5|1512.5|1496.5|4
1641842570000|2022-01-10 19:22:50|1512.77|1496.77|1512.45|1496.45|1512.84|1496.84|1512.45|1496.45|7
1641842580000|2022-01-10 19:23:00|1512.58|1496.58|1512.45|1496.45|1512.58|1496.58|1512.45|1496.45|2
1641842600000|2022-01-10 19:23:20|1512.5|1496.5|1512.45|1496.45|1512.59|1496.59|1512.45|1496.45|3
1641842610000|2022-01-10 19:23:30|1512.55|1496.55|1512.45|1496.45|1512.55|1496.55|1512.45|1496.45|2
1641842620000|2022-01-10 19:23:40|1512.5|1496.5|1512.5|1496.5|1512.5|1496.5|1512.5|1496.5|1
1641842640000|2022-01-10 19:24:00|1512.11|1496.11|1512.5|1496.5|1512.5|1496.5|1512.06|1496.06|3
1641842650000|2022-01-10 19:24:10|1512.69|1496.69|1512.69|1496.69|1512.69|1496.69|1512.69|1496.69|1
1641842660000|2022-01-10 19:24:20|1513.45|1497.45|1512.5|1496.5|1513.45|1497.45|1512.5|1496.5|5
1641842670000|2022-01-10 19:24:30|1512.24|1496.24|1511.61|1495.61|1512.24|1496.24|1511.61|1495.61|11
1641842680000|2022-01-10 19:24:40|1511.45|1495.45|1511.24|1495.24|1511.45|1495.45|1511.05|1495.05|3
1641842690000|2022-01-10 19:24:50|1511.34|1495.34|1511.34|1495.34|1511.34|1495.34|1511.09|1495.09|3
1641842700000|2022-01-10 19:25:00|1511.19|1495.19|1511.34|1495.34|1511.34|1495.34|1511.19|1495.19|2
1641842710000|2022-01-10 19:25:10|1511.24|1495.24|1511.5|1495.5|1511.61|1495.61|1511.24|1495.24|6
1641842720000|2022-01-10 19:25:20|1511.65|1495.65|1511.88|1495.88|1511.97|1495.97|1511.61|1495.61|4
1641842730000|2022-01-10 19:25:30|1511.97|1495.97|1511.88|1495.88|1511.97|1495.97|1511.61|1495.61|9
1641842740000|2022-01-10 19:25:40|1511.69|1495.69|1511.55|1495.55|1511.97|1495.97|1511.5|1495.5|9
1641842750000|2022-01-10 19:25:50|1511.61|1495.61|1510.39|1494.39|1511.61|1495.61|1510.39|1494.39|4
1641842760000|2022-01-10 19:26:00|1510.41|1494.41|1510.39|1494.39|1510.5|1494.5|1510.15|1494.15|6
1641842770000|2022-01-10 19:26:10|1510.41|1494.41|1510.39|1494.39|1510.41|1494.41|1510.39|1494.39|2
1641842780000|2022-01-10 19:26:20|1510.45|1494.45|1510.44|1494.44|1510.57|1494.57|1510.38|1494.38|5
1641842790000|2022-01-10 19:26:30|1510.49|1494.49|1510.44|1494.44|1510.49|1494.49|1510.44|1494.44|2
1641842800000|2022-01-10 19:26:40|1510.9|1494.9|1511.5|1495.5|1511.5|1495.5|1510.9|1494.9|3
1641842810000|2022-01-10 19:26:50|1511.59|1495.59|1515|1499|1515|1499|1511.5|1495.5|18
1641842820000|2022-01-10 19:27:00|1515.14|1499.14|1514.55|1498.55|1515.14|1499.14|1514.5|1498.5|4
1641842830000|2022-01-10 19:27:10|1514.5|1498.5|1515|1499|1515|1499|1514.5|1498.5|6
1641842840000|2022-01-10 19:27:20|1515.5|1499.5|1515.99|1499.99|1516|1500|1515.3|1499.3|7
1641842850000|2022-01-10 19:27:30|1516.45|1500.45|1516.45|1500.45|1516.45|1500.45|1516.45|1500.45|1
1641842860000|2022-01-10 19:27:40|1516|1500|1516|1500|1516|1500|1516|1500|1
1641842870000|2022-01-10 19:27:50|1515.89|1499.89|1515.19|1499.19|1515.89|1499.89|1515.19|1499.19|9
1641842880000|2022-01-10 19:28:00|1515.5|1499.5|1515.5|1499.5|1515.56|1499.56|1515.5|1499.5|3
1641842890000|2022-01-10 19:28:10|1515.19|1499.19|1515|1499|1515.19|1499.19|1514.85|1498.85|3
1641842900000|2022-01-10 19:28:20|1515.13|1499.13|1515.34|1499.34|1515.34|1499.34|1514.5|1498.5|5
1641842910000|2022-01-10 19:28:30|1515.45|1499.45|1515.7|1499.7|1515.7|1499.7|1515.45|1499.45|4
1641842920000|2022-01-10 19:28:40|1515.63|1499.63|1515.5|1499.5|1515.63|1499.63|1515.5|1499.5|2
1641842930000|2022-01-10 19:28:50|1515.75|1499.75|1515.5|1499.5|1515.75|1499.75|1515.5|1499.5|2
1641842950000|2022-01-10 19:29:10|1515.53|1499.53|1515.5|1499.5|1515.53|1499.53|1515.5|1499.5|2
1641842970000|2022-01-10 19:29:30|1515.4|1499.4|1515.4|1499.4|1515.4|1499.4|1515.4|1499.4|1
1641842980000|2022-01-10 19:29:40|1515.35|1499.35|1516.18|1500.18|1516.18|1500.18|1515|1499|6
1641842990000|2022-01-10 19:29:50|1516|1500|1514.85|1498.85|1516|1500|1514.85|1498.85|7
1641843010000|2022-01-10 19:30:10|1514.5|1498.5|1514|1498|1514.5|1498.5|1514|1498|2
1641843020000|2022-01-10 19:30:20|1513.5|1497.5|1513.5|1497.5|1513.79|1497.79|1513.5|1497.5|9
1641843030000|2022-01-10 19:30:30|1513.11|1497.11|1512.44|1496.44|1513.11|1497.11|1512.44|1496.44|3
1641843040000|2022-01-10 19:30:40|1512.75|1496.75|1512.5|1496.5|1512.75|1496.75|1512.26|1496.26|7
1641843070000|2022-01-10 19:31:10|1512.4|1496.4|1512.5|1496.5|1512.5|1496.5|1512.4|1496.4|2
1641843090000|2022-01-10 19:31:30|1512.72|1496.72|1513.25|1497.25|1513.25|1497.25|1512.72|1496.72|3
1641843100000|2022-01-10 19:31:40|1513.5|1497.5|1512.55|1496.55|1513.5|1497.5|1512.5|1496.5|5
1641843110000|2022-01-10 19:31:50|1512.42|1496.42|1512.5|1496.5|1512.5|1496.5|1511.96|1495.96|5
1641843120000|2022-01-10 19:32:00|1512|1496|1511.49|1495.49|1512|1496|1511.49|1495.49|6
1641843140000|2022-01-10 19:32:20|1511|1495|1510.39|1494.39|1511|1495|1510.09|1494.09|7
1641843150000|2022-01-10 19:32:30|1510.41|1494.41|1508.54|1492.54|1510.41|1494.41|1508.54|1492.54|14
1641843160000|2022-01-10 19:32:40|1508.76|1492.76|1508|1492|1509.04|1493.04|1507.75|1491.75|7
1641843170000|2022-01-10 19:32:50|1508.5|1492.5|1508.54|1492.54|1508.9|1492.9|1508.5|1492.5|4
1641843180000|2022-01-10 19:33:00|1509.04|1493.04|1508.59|1492.59|1509.04|1493.04|1508.59|1492.59|2
1641843190000|2022-01-10 19:33:10|1508.57|1492.57|1508.5|1492.5|1508.57|1492.57|1508.5|1492.5|3
1641843200000|2022-01-10 19:33:20|1508.4|1492.4|1508|1492|1508.4|1492.4|1507.6|1491.6|3
1641843210000|2022-01-10 19:33:30|1508.1|1492.1|1508.49|1492.49|1508.5|1492.5|1508|1492|4
1641843220000|2022-01-10 19:33:40|1508.5|1492.5|1508.5|1492.5|1508.5|1492.5|1508.47|1492.47|5
1641843230000|2022-01-10 19:33:50|1508.91|1492.91|1509.5|1493.5|1509.5|1493.5|1508.91|1492.91|6
1641843240000|2022-01-10 19:34:00|1509.6|1493.6|1509.11|1493.11|1509.6|1493.6|1509.11|1493.11|6
1641843250000|2022-01-10 19:34:10|1509.4|1493.4|1509.5|1493.5|1509.5|1493.5|1508.73|1492.73|7
1641843270000|2022-01-10 19:34:30|1509.4|1493.4|1510.45|1494.45|1510.45|1494.45|1509.4|1493.4|8
1641843280000|2022-01-10 19:34:40|1510.6|1494.6|1511.5|1495.5|1511.5|1495.5|1510.6|1494.6|9
1641843290000|2022-01-10 19:34:50|1511.69|1495.69|1511.5|1495.5|1511.75|1495.75|1511.41|1495.41|8
1641843300000|2022-01-10 19:35:00|1511.75|1495.75|1511.75|1495.75|1512.01|1496.01|1511.5|1495.5|12
1641843310000|2022-01-10 19:35:10|1511.5|1495.5|1511.5|1495.5|1511.9|1495.9|1511.5|1495.5|13
1641843320000|2022-01-10 19:35:20|1511.67|1495.67|1511.9|1495.9|1512|1496|1511.5|1495.5|10
1641843330000|2022-01-10 19:35:30|1511.5|1495.5|1513|1497|1513|1497|1511.5|1495.5|9
1641843340000|2022-01-10 19:35:40|1512.91|1496.91|1512.49|1496.49|1512.91|1496.91|1512.25|1496.25|15
1641843350000|2022-01-10 19:35:50|1513.5|1497.5|1514|1498|1514|1498|1513.36|1497.36|7
1641843360000|2022-01-10 19:36:00|1513.89|1497.89|1513.4|1497.4|1513.89|1497.89|1513.4|1497.4|4
1641843370000|2022-01-10 19:36:10|1513.25|1497.25|1513.5|1497.5|1513.5|1497.5|1513.1|1497.1|5
1641843380000|2022-01-10 19:36:20|1513.45|1497.45|1513.5|1497.5|1513.67|1497.67|1513.45|1497.45|4
1641843390000|2022-01-10 19:36:30|1513.72|1497.72|1515.31|1499.31|1515.39|1499.39|1513.72|1497.72|7
1641843400000|2022-01-10 19:36:40|1515.5|1499.5|1516.4|1500.4|1516.69|1500.69|1515.31|1499.31|15
1641843410000|2022-01-10 19:36:50|1517|1501|1516.5|1500.5|1517|1501|1516.2|1500.2|5
1641843420000|2022-01-10 19:37:00|1516.75|1500.75|1516.5|1500.5|1516.75|1500.75|1516.25|1500.25|10
1641843430000|2022-01-10 19:37:10|1516.36|1500.36|1516.5|1500.5|1516.75|1500.75|1516.11|1500.11|6
1641843440000|2022-01-10 19:37:20|1516.11|1500.11|1515.5|1499.5|1516.11|1500.11|1515.35|1499.35|7
1641843450000|2022-01-10 19:37:30|1516|1500|1515.5|1499.5|1516|1500|1515.5|1499.5|2
1641843460000|2022-01-10 19:37:40|1515.88|1499.88|1516.05|1500.05|1516.3|1500.3|1515.5|1499.5|8
1641843470000|2022-01-10 19:37:50|1515.8|1499.8|1516.5|1500.5|1516.61|1500.61|1515.8|1499.8|8
1641843480000|2022-01-10 19:38:00|1516.85|1500.85|1516.5|1500.5|1516.85|1500.85|1516.5|1500.5|2
1641843490000|2022-01-10 19:38:10|1516.9|1500.9|1517.5|1501.5|1517.62|1501.62|1516.9|1500.9|5
1641843500000|2022-01-10 19:38:20|1517.16|1501.16|1517.35|1501.35|1517.35|1501.35|1517|1501|3
1641843510000|2022-01-10 19:38:30|1517.18|1501.18|1516.5|1500.5|1517.18|1501.18|1516.5|1500.5|7
1641843520000|2022-01-10 19:38:40|1516.11|1500.11|1516.39|1500.39|1516.5|1500.5|1516.11|1500.11|3
1641843530000|2022-01-10 19:38:50|1516.5|1500.5|1516.5|1500.5|1516.5|1500.5|1516.5|1500.5|1
1641843540000|2022-01-10 19:39:00|1516.06|1500.06|1516.43|1500.43|1516.43|1500.43|1516.06|1500.06|3
1641843550000|2022-01-10 19:39:10|1516.63|1500.63|1517|1501|1517.4|1501.4|1516.5|1500.5|5
1641843560000|2022-01-10 19:39:20|1516.86|1500.86|1516.86|1500.86|1516.86|1500.86|1516.86|1500.86|1
1641843570000|2022-01-10 19:39:30|1517|1501|1516.88|1500.88|1517|1501|1516.88|1500.88|2
1641843580000|2022-01-10 19:39:40|1516.87|1500.87|1517.5|1501.5|1517.5|1501.5|1516.87|1500.87|3
1641843590000|2022-01-10 19:39:50|1517.55|1501.55|1517|1501|1517.6|1501.6|1517|1501|5
1641843600000|2022-01-10 19:40:00|1516.5|1500.5|1516.5|1500.5|1516.5|1500.5|1516.5|1500.5|1
1641843610000|2022-01-10 19:40:10|1516.35|1500.35|1515|1499|1516.35|1500.35|1515|1499|5
1641843620000|2022-01-10 19:40:20|1515.5|1499.5|1515.5|1499.5|1516.05|1500.05|1515.44|1499.44|12
1641843630000|2022-01-10 19:40:30|1515.9|1499.9|1516.09|1500.09|1516.09|1500.09|1515.9|1499.9|3
1641843640000|2022-01-10 19:40:40|1516.45|1500.45|1516.3|1500.3|1516.45|1500.45|1516|1500|3
1641843650000|2022-01-10 19:40:50|1516.45|1500.45|1516.95|1500.95|1516.95|1500.95|1516.45|1500.45|3
1641843660000|2022-01-10 19:41:00|1517.5|1501.5|1517.5|1501.5|1518|1502|1517.5|1501.5|7
1641843670000|2022-01-10 19:41:10|1517.45|1501.45|1517.5|1501.5|1517.58|1501.58|1517.45|1501.45|4
1641843680000|2022-01-10 19:41:20|1517.4|1501.4|1517|1501|1517.4|1501.4|1517|1501|2
1641843690000|2022-01-10 19:41:30|1516.82|1500.82|1517.02|1501.02|1517.02|1501.02|1516.5|1500.5|7
1641843700000|2022-01-10 19:41:40|1517.39|1501.39|1517.39|1501.39|1517.39|1501.39|1517.25|1501.25|3
1641843710000|2022-01-10 19:41:50|1517.47|1501.47|1517.25|1501.25|1517.47|1501.47|1516.75|1500.75|8
1641843720000|2022-01-10 19:42:00|1517.15|1501.15|1517.5|1501.5|1517.5|1501.5|1517.15|1501.15|4
1641843730000|2022-01-10 19:42:10|1517.45|1501.45|1517.5|1501.5|1517.5|1501.5|1517.45|1501.45|2
1641843760000|2022-01-10 19:42:40|1517.46|1501.46|1515.6|1499.6|1517.46|1501.46|1515.6|1499.6|7
1641843770000|2022-01-10 19:42:50|1515.5|1499.5|1514.5|1498.5|1515.5|1499.5|1514.5|1498.5|3
1641843780000|2022-01-10 19:43:00|1514.14|1498.14|1514.14|1498.14|1514.42|1498.42|1514.14|1498.14|7
1641843790000|2022-01-10 19:43:10|1514.5|1498.5|1514.5|1498.5|1514.5|1498.5|1514.5|1498.5|1
1641843800000|2022-01-10 19:43:20|1515|1499|1514.5|1498.5|1515.4|1499.4|1514.5|1498.5|9
1641843810000|2022-01-10 19:43:30|1514.13|1498.13|1513.7|1497.7|1514.5|1498.5|1513.7|1497.7|5
1641843820000|2022-01-10 19:43:40|1514.06|1498.06|1514.5|1498.5|1514.5|1498.5|1513.55|1497.55|9
1641843830000|2022-01-10 19:43:50|1514.35|1498.35|1514|1498|1514.35|1498.35|1514|1498|5
1641843840000|2022-01-10 19:44:00|1514.4|1498.4|1514|1498|1514.4|1498.4|1514|1498|2
1641843860000|2022-01-10 19:44:20|1513.8|1497.8|1512.5|1496.5|1513.8|1497.8|1512.5|1496.5|5
1641843870000|2022-01-10 19:44:30|1512.72|1496.72|1513|1497|1513|1497|1512.72|1496.72|6
1641843880000|2022-01-10 19:44:40|1512.88|1496.88|1512.13|1496.13|1513|1497|1512.1|1496.1|9
1641843890000|2022-01-10 19:44:50|1512.5|1496.5|1511.65|1495.65|1512.5|1496.5|1511.65|1495.65|5
1641843900000|2022-01-10 19:45:00|1511.62|1495.62|1511.28|1495.28|1512.03|1496.03|1511.28|1495.28|8
1641843910000|2022-01-10 19:45:10|1511.5|1495.5|1511.5|1495.5|1511.5|1495.5|1511.3|1495.3|3
1641843920000|2022-01-10 19:45:20|1511.76|1495.76|1512.35|1496.35|1512.35|1496.35|1511.76|1495.76|2
1641843930000|2022-01-10 19:45:30|1512.45|1496.45|1513.3|1497.3|1513.3|1497.3|1512.45|1496.45|4
1641843940000|2022-01-10 19:45:40|1513.5|1497.5|1513.5|1497.5|1513.5|1497.5|1513.5|1497.5|1
1641843950000|2022-01-10 19:45:50|1513.28|1497.28|1513.5|1497.5|1513.5|1497.5|1513.28|1497.28|2
1641843960000|2022-01-10 19:46:00|1513.89|1497.89|1513.45|1497.45|1514|1498|1513.37|1497.37|7
1641843970000|2022-01-10 19:46:10|1513|1497|1512.5|1496.5|1513|1497|1511.85|1495.85|7
1641843980000|2022-01-10 19:46:20|1512.18|1496.18|1511.35|1495.35|1512.18|1496.18|1511.35|1495.35|3
1641843990000|2022-01-10 19:46:30|1511.4|1495.4|1511.5|1495.5|1511.5|1495.5|1511.4|1495.4|2
1641844000000|2022-01-10 19:46:40|1511.69|1495.69|1512.45|1496.45|1512.45|1496.45|1511.69|1495.69|5
1641844010000|2022-01-10 19:46:50|1512|1496|1511.88|1495.88|1512|1496|1511.5|1495.5|5
1641844020000|2022-01-10 19:47:00|1512|1496|1513.45|1497.45|1513.45|1497.45|1512|1496|11
1641844030000|2022-01-10 19:47:10|1513.26|1497.26|1513.26|1497.26|1513.26|1497.26|1513.26|1497.26|1
1641844040000|2022-01-10 19:47:20|1513.27|1497.27|1512|1496|1513.27|1497.27|1512|1496|5
1641844050000|2022-01-10 19:47:30|1511.94|1495.94|1511.35|1495.35|1511.94|1495.94|1511.35|1495.35|6
1641844060000|2022-01-10 19:47:40|1511.13|1495.13|1509.5|1493.5|1511.13|1495.13|1509.14|1493.14|6
1641844070000|2022-01-10 19:47:50|1509.13|1493.13|1509.14|1493.14|1509.5|1493.5|1509.13|1493.13|5
1641844080000|2022-01-10 19:48:00|1509.13|1493.13|1509.14|1493.14|1509.45|1493.45|1509.05|1493.05|9
1641844090000|2022-01-10 19:48:10|1509.5|1493.5|1509.5|1493.5|1509.5|1493.5|1509.5|1493.5|1
1641844100000|2022-01-10 19:48:20|1510|1494|1510.15|1494.15|1510.59|1494.59|1510|1494|6
1641844110000|2022-01-10 19:48:30|1510.18|1494.18|1510.29|1494.29|1510.29|1494.29|1510.18|1494.18|2
1641844120000|2022-01-10 19:48:40|1510.18|1494.18|1510.18|1494.18|1510.18|1494.18|1510.18|1494.18|1
1641844130000|2022-01-10 19:48:50|1510.5|1494.5|1510.79|1494.79|1510.96|1494.96|1510.35|1494.35|7
1641844140000|2022-01-10 19:49:00|1510.64|1494.64|1510.15|1494.15|1510.64|1494.64|1510|1494|10
1641844150000|2022-01-10 19:49:10|1510.26|1494.26|1509.25|1493.25|1510.73|1494.73|1508.85|1492.85|8
1641844160000|2022-01-10 19:49:20|1509.04|1493.04|1508.79|1492.79|1509.04|1493.04|1508.54|1492.54|6
1641844170000|2022-01-10 19:49:30|1509.04|1493.04|1509.13|1493.13|1509.13|1493.13|1509.04|1493.04|2
1641844180000|2022-01-10 19:49:40|1509.4|1493.4|1509.4|1493.4|1509.4|1493.4|1509.4|1493.4|1
1641844190000|2022-01-10 19:49:50|1509.3|1493.3|1509.3|1493.3|1509.3|1493.3|1509.3|1493.3|1
1641844200000|2022-01-10 19:50:00|1509.35|1493.35|1509.35|1493.35|1509.35|1493.35|1509.35|1493.35|1
1641844210000|2022-01-10 19:50:10|1509.02|1493.02|1507.5|1491.5|1509.02|1493.02|1507.5|1491.5|4
1641844220000|2022-01-10 19:50:20|1507.36|1491.36|1506.53|1490.53|1507.36|1491.36|1506.53|1490.53|5
1641844230000|2022-01-10 19:50:30|1506.66|1490.66|1505.5|1489.5|1506.66|1490.66|1505.5|1489.5|6
1641844240000|2022-01-10 19:50:40|1505.69|1489.69|1505.81|1489.81|1505.9|1489.9|1505.5|1489.5|7
1641844250000|2022-01-10 19:50:50|1505.5|1489.5|1505.5|1489.5|1505.5|1489.5|1505.5|1489.5|1
1641844260000|2022-01-10 19:51:00|1505.6|1489.6|1505.5|1489.5|1505.7|1489.7|1505.5|1489.5|3
1641844270000|2022-01-10 19:51:10|1505.67|1489.67|1505.5|1489.5|1505.67|1489.67|1505.5|1489.5|3
1641844280000|2022-01-10 19:51:20|1505|1489|1504.61|1488.61|1505|1489|1504.61|1488.61|7
1641844290000|2022-01-10 19:51:30|1504.44|1488.44|1504.39|1488.39|1504.5|1488.5|1504.07|1488.07|6
1641844300000|2022-01-10 19:51:40|1503.92|1487.92|1503.87|1487.87|1503.97|1487.97|1503.87|1487.87|4
1641844310000|2022-01-10 19:51:50|1503.5|1487.5|1503.18|1487.18|1503.5|1487.5|1503.18|1487.18|3
1641844320000|2022-01-10 19:52:00|1503.07|1487.07|1503|1487|1503.44|1487.44|1502|1486|20
1641844330000|2022-01-10 19:52:10|1503.18|1487.18|1503.5|1487.5|1503.62|1487.62|1502.93|1486.93|15
1641844340000|2022-01-10 19:52:20|1503.62|1487.62|1503.63|1487.63|1503.73|1487.73|1503.18|1487.18|14
1641844350000|2022-01-10 19:52:30|1503.9|1487.9|1505|1489|1505.35|1489.35|1503.9|1487.9|4
1641844360000|2022-01-10 19:52:40|1504.5|1488.5|1503.18|1487.18|1504.5|1488.5|1503.18|1487.18|9
1641844370000|2022-01-10 19:52:50|1503.39|1487.39|1503.72|1487.72|1503.72|1487.72|1503.18|1487.18|4
1641844380000|2022-01-10 19:53:00|1504|1488|1503.85|1487.85|1504.2|1488.2|1503.7|1487.7|8
1641844390000|2022-01-10 19:53:10|1504|1488|1504.5|1488.5|1504.5|1488.5|1504|1488|7
1641844400000|2022-01-10 19:53:20|1504.54|1488.54|1505.28|1489.28|1505.5|1489.5|1504.31|1488.31|13
1641844410000|2022-01-10 19:53:30|1505.5|1489.5|1503.18|1487.18|1505.5|1489.5|1502.6|1486.6|22
1641844420000|2022-01-10 19:53:40|1502.96|1486.96|1503.35|1487.35|1503.35|1487.35|1502.96|1486.96|6
1641844430000|2022-01-10 19:53:50|1503.18|1487.18|1503.17|1487.17|1503.18|1487.18|1503.15|1487.15|3
1641844440000|2022-01-10 19:54:00|1503.18|1487.18|1502.68|1486.68|1503.3|1487.3|1502.68|1486.68|9
1641844450000|2022-01-10 19:54:10|1502.54|1486.54|1502.5|1486.5|1502.68|1486.68|1502.29|1486.29|9
1641844460000|2022-01-10 19:54:20|1502.35|1486.35|1503|1487|1503.18|1487.18|1502.35|1486.35|8
1641844470000|2022-01-10 19:54:30|1502.72|1486.72|1503.5|1487.5|1503.92|1487.92|1502.72|1486.72|13
1641844480000|2022-01-10 19:54:40|1503.72|1487.72|1503.67|1487.67|1503.77|1487.77|1503.5|1487.5|4
1641844490000|2022-01-10 19:54:50|1503.81|1487.81|1503.92|1487.92|1504.5|1488.5|1503.81|1487.81|9
1641844500000|2022-01-10 19:55:00|1503.82|1487.82|1503.98|1487.98|1503.98|1487.98|1503.82|1487.82|5
1641844510000|2022-01-10 19:55:10|1503.82|1487.82|1503.73|1487.73|1503.82|1487.82|1503.73|1487.73|2
1641844520000|2022-01-10 19:55:20|1503.82|1487.82|1503.13|1487.13|1503.82|1487.82|1503|1487|4
1641844530000|2022-01-10 19:55:30|1503.03|1487.03|1503.45|1487.45|1503.5|1487.5|1503.03|1487.03|4
1641844540000|2022-01-10 19:55:40|1503|1487|1503.82|1487.82|1504.07|1488.07|1503|1487|8
1641844550000|2022-01-10 19:55:50|1504|1488|1505.22|1489.22|1505.5|1489.5|1504|1488|10
1641844560000|2022-01-10 19:56:00|1505.38|1489.38|1505|1489|1505.38|1489.38|1504.72|1488.72|8
1641844570000|2022-01-10 19:56:10|1504.65|1488.65|1505.92|1489.92|1505.92|1489.92|1504.65|1488.65|7
1641844580000|2022-01-10 19:56:20|1505.96|1489.96|1508|1492|1508.4|1492.4|1505.96|1489.96|13
1641844590000|2022-01-10 19:56:30|1508.11|1492.11|1508|1492|1508.11|1492.11|1508|1492|2
1641844600000|2022-01-10 19:56:40|1508.5|1492.5|1508.13|1492.13|1509|1493|1508|1492|6
1641844610000|2022-01-10 19:56:50|1508|1492|1507.5|1491.5|1508.13|1492.13|1507.5|1491.5|5
1641844620000|2022-01-10 19:57:00|1507.88|1491.88|1508.09|1492.09|1508.5|1492.5|1507.88|1491.88|14
1641844630000|2022-01-10 19:57:10|1508|1492|1508.5|1492.5|1508.5|1492.5|1508|1492|7
1641844650000|2022-01-10 19:57:30|1508.13|1492.13|1508.75|1492.75|1508.75|1492.75|1508.13|1492.13|3
1641844660000|2022-01-10 19:57:40|1508.9|1492.9|1509|1493|1509|1493|1508.9|1492.9|2
1641844670000|2022-01-10 19:57:50|1508.75|1492.75|1509|1493|1509|1493|1508.45|1492.45|5
1641844680000|2022-01-10 19:58:00|1509.05|1493.05|1511.09|1495.09|1511.09|1495.09|1509.05|1493.05|16
1641844690000|2022-01-10 19:58:10|1511|1495|1511|1495|1511.13|1495.13|1510.5|1494.5|5
1641844700000|2022-01-10 19:58:20|1511.09|1495.09|1511|1495|1511.25|1495.25|1511|1495|5
1641844710000|2022-01-10 19:58:30|1510.99|1494.99|1510.26|1494.26|1511|1495|1510|1494|9
1641844720000|2022-01-10 19:58:40|1510.11|1494.11|1509|1493|1510.11|1494.11|1508.6|1492.6|6
1641844730000|2022-01-10 19:58:50|1509.13|1493.13|1509|1493|1509.13|1493.13|1509|1493|4
1641844740000|2022-01-10 19:59:00|1508.64|1492.64|1506.5|1490.5|1508.64|1492.64|1506.5|1490.5|9
1641844760000|2022-01-10 19:59:20|1506.1|1490.1|1505.69|1489.69|1506.1|1490.1|1505.69|1489.69|6
1641844770000|2022-01-10 19:59:30|1505.5|1489.5|1505.94|1489.94|1506.04|1490.04|1505.5|1489.5|8
1641844780000|2022-01-10 19:59:40|1505.65|1489.65|1505.94|1489.94|1505.94|1489.94|1505.65|1489.65|2
1641844790000|2022-01-10 19:59:50|1506.44|1490.44|1506.5|1490.5|1506.5|1490.5|1506.44|1490.44|2
1641844800000|2022-01-10 20:00:00|1507|1491|1508.5|1492.5|1508.5|1492.5|1507|1491|5
1641844810000|2022-01-10 20:00:10|1508.22|1492.22|1507.52|1491.52|1508.22|1492.22|1507.52|1491.52|4
1641844820000|2022-01-10 20:00:20|1507.7|1491.7|1507.5|1491.5|1507.7|1491.7|1507|1491|9
1641844830000|2022-01-10 20:00:30|1507.75|1491.75|1509.5|1493.5|1509.87|1493.87|1507.75|1491.75|13
1641844840000|2022-01-10 20:00:40|1509.72|1493.72|1512.46|1496.46|1512.55|1496.55|1509.72|1493.72|19
1641844850000|2022-01-10 20:00:50|1512.41|1496.41|1511.91|1495.91|1512.6|1496.6|1511.91|1495.91|11
1641844870000|2022-01-10 20:01:10|1512.36|1496.36|1512.5|1496.5|1512.75|1496.75|1511.91|1495.91|6
1641844880000|2022-01-10 20:01:20|1512.45|1496.45|1512.5|1496.5|1512.5|1496.5|1512.45|1496.45|2
1641844890000|2022-01-10 20:01:30|1512.22|1496.22|1511.91|1495.91|1512.41|1496.41|1511.91|1495.91|11
1641844900000|2022-01-10 20:01:40|1511.83|1495.83|1511.5|1495.5|1511.91|1495.91|1511.5|1495.5|4
1641844910000|2022-01-10 20:01:50|1511.25|1495.25|1510|1494|1511.25|1495.25|1510|1494|5
1641844920000|2022-01-10 20:02:00|1509.84|1493.84|1510|1494|1510.03|1494.03|1509.83|1493.83|6
1641844930000|2022-01-10 20:02:10|1509.72|1493.72|1509.1|1493.1|1509.8|1493.8|1509|1493|16
1641844940000|2022-01-10 20:02:20|1509.09|1493.09|1509.5|1493.5|1509.5|1493.5|1509.09|1493.09|2
1641844950000|2022-01-10 20:02:30|1509.13|1493.13|1510|1494|1510.3|1494.3|1509.13|1493.13|5
1641844960000|2022-01-10 20:02:40|1509.87|1493.87|1507|1491|1510.2|1494.2|1507|1491|15
1641844970000|2022-01-10 20:02:50|1507.22|1491.22|1506.75|1490.75|1507.22|1491.22|1506.75|1490.75|7
1641844980000|2022-01-10 20:03:00|1507|1491|1507.18|1491.18|1507.18|1491.18|1506.23|1490.23|18
1641844990000|2022-01-10 20:03:10|1507.43|1491.43|1509.88|1493.88|1509.88|1493.88|1507.3|1491.3|16
1641845000000|2022-01-10 20:03:20|1509.5|1493.5|1509.55|1493.55|1509.88|1493.88|1509.5|1493.5|6
1641845010000|2022-01-10 20:03:30|1509.5|1493.5|1509.5|1493.5|1509.5|1493.5|1509.5|1493.5|1
1641845020000|2022-01-10 20:03:40|1509.3|1493.3|1509.3|1493.3|1509.3|1493.3|1509.3|1493.3|1
1641845040000|2022-01-10 20:04:00|1509.15|1493.15|1507.91|1491.91|1509.15|1493.15|1507.73|1491.73|9
1641845050000|2022-01-10 20:04:10|1508|1492|1508.5|1492.5|1508.5|1492.5|1508|1492|3
1641845060000|2022-01-10 20:04:20|1508.64|1492.64|1508.5|1492.5|1509.25|1493.25|1508.5|1492.5|8
1641845070000|2022-01-10 20:04:30|1508.6|1492.6|1507.09|1491.09|1508.6|1492.6|1507.09|1491.09|6
1641845080000|2022-01-10 20:04:40|1507|1491|1507|1491|1507.29|1491.29|1506.8|1490.8|7
1641845090000|2022-01-10 20:04:50|1506.87|1490.87|1507|1491|1507|1491|1506.87|1490.87|4
1641845100000|2022-01-10 20:05:00|1507.26|1491.26|1507|1491|1507.26|1491.26|1507|1491|4
1641845110000|2022-01-10 20:05:10|1506.5|1490.5|1506.5|1490.5|1506.5|1490.5|1506.5|1490.5|1
1641845120000|2022-01-10 20:05:20|1506.9|1490.9|1506|1490|1507.45|1491.45|1506|1490|12
1641845130000|2022-01-10 20:05:30|1505.72|1489.72|1504.25|1488.25|1505.75|1489.75|1504|1488|7
1641845140000|2022-01-10 20:05:40|1504|1488|1504|1488|1504|1488|1503.5|1487.5|5
1641845150000|2022-01-10 20:05:50|1504.15|1488.15|1504|1488|1504.3|1488.3|1504|1488|6
1641845160000|2022-01-10 20:06:00|1503.5|1487.5|1503|1487|1503.5|1487.5|1503|1487|2
1641845170000|2022-01-10 20:06:10|1502.68|1486.68|1501.01|1485.01|1502.68|1486.68|1501.01|1485.01|7
1641845180000|2022-01-10 20:06:20|1501.5|1485.5|1501.5|1485.5|1501.5|1485.5|1500.95|1484.95|10
1641845190000|2022-01-10 20:06:30|1501.56|1485.56|1501.37|1485.37|1501.56|1485.56|1501.37|1485.37|3
1641845200000|2022-01-10 20:06:40|1501.05|1485.05|1501.37|1485.37|1501.44|1485.44|1501.05|1485.05|6
1641845210000|2022-01-10 20:06:50|1501.87|1485.87|1501.6|1485.6|1502|1486|1501.5|1485.5|4
1641845220000|2022-01-10 20:07:00|1502|1486|1501.5|1485.5|1502|1486|1501.5|1485.5|2
1641845230000|2022-01-10 20:07:10|1501.42|1485.42|1501.48|1485.48|1501.48|1485.48|1501.42|1485.42|2
1641845240000|2022-01-10 20:07:20|1501.37|1485.37|1502.98|1486.98|1502.98|1486.98|1501.37|1485.37|6
1641845250000|2022-01-10 20:07:30|1502.89|1486.89|1504|1488|1504|1488|1502.89|1486.89|7
1641845260000|2022-01-10 20:07:40|1504.15|1488.15|1503.13|1487.13|1504.15|1488.15|1503|1487|7
1641845270000|2022-01-10 20:07:50|1503.5|1487.5|1503.5|1487.5|1504|1488|1503.13|1487.13|9
1641845280000|2022-01-10 20:08:00|1503.22|1487.22|1502.74|1486.74|1503.22|1487.22|1502.6|1486.6|7
1641845290000|2022-01-10 20:08:10|1502.35|1486.35|1502.25|1486.25|1502.35|1486.35|1502.25|1486.25|2
1641845300000|2022-01-10 20:08:20|1502.3|1486.3|1502.4|1486.4|1502.9|1486.9|1502.3|1486.3|4
1641845310000|2022-01-10 20:08:30|1502.5|1486.5|1503.5|1487.5|1503.5|1487.5|1502.5|1486.5|5
1641845320000|2022-01-10 20:08:40|1503|1487|1503.5|1487.5|1503.7|1487.7|1503|1487|8
1641845330000|2022-01-10 20:08:50|1503.75|1487.75|1503.5|1487.5|1503.8|1487.8|1503.5|1487.5|11
1641845340000|2022-01-10 20:09:00|1504|1488|1505|1489|1505|1489|1504|1488|7
1641845350000|2022-01-10 20:09:10|1505.1|1489.1|1507|1491|1507.15|1491.15|1505.1|1489.1|10
1641845360000|2022-01-10 20:09:20|1506.5|1490.5|1507|1491|1507|1491|1506|1490|12
1641845370000|2022-01-10 20:09:30|1506.87|1490.87|1506.12|1490.12|1506.87|1490.87|1505.8|1489.8|11
1641845380000|2022-01-10 20:09:40|1506.45|1490.45|1506.5|1490.5|1506.5|1490.5|1506.45|1490.45|2
1641845390000|2022-01-10 20:09:50|1506.74|1490.74|1508.5|1492.5|1508.6|1492.6|1506.5|1490.5|10
1641845400000|2022-01-10 20:10:00|1508.09|1492.09|1509.5|1493.5|1510|1494|1508.09|1492.09|14
1641845410000|2022-01-10 20:10:10|1509|1493|1509|1493|1509|1493|1509|1493|1
1641845420000|2022-01-10 20:10:20|1508.35|1492.35|1509.5|1493.5|1509.95|1493.95|1508.35|1492.35|8
1641845430000|2022-01-10 20:10:30|1510|1494|1510.5|1494.5|1510.5|1494.5|1510|1494|2
1641845440000|2022-01-10 20:10:40|1510.25|1494.25|1510.13|1494.13|1510.25|1494.25|1510|1494|4
1641845450000|2022-01-10 20:10:50|1510.26|1494.26|1510.95|1494.95|1511.5|1495.5|1510.26|1494.26|7
1641845460000|2022-01-10 20:11:00|1510.75|1494.75|1510.25|1494.25|1510.77|1494.77|1510.25|1494.25|3
1641845470000|2022-01-10 20:11:10|1510.35|1494.35|1511.5|1495.5|1511.5|1495.5|1510.35|1494.35|15
1641845480000|2022-01-10 20:11:20|1511|1495|1510.86|1494.86|1511.4|1495.4|1510.65|1494.65|11
1641845490000|2022-01-10 20:11:30|1510.85|1494.85|1510|1494|1510.85|1494.85|1510|1494|3
1641845500000|2022-01-10 20:11:40|1509.84|1493.84|1509.5|1493.5|1510|1494|1509.5|1493.5|3
1641845510000|2022-01-10 20:11:50|1509.27|1493.27|1509.5|1493.5|1509.65|1493.65|1509.27|1493.27|4
1641845520000|2022-01-10 20:12:00|1509.65|1493.65|1509.5|1493.5|1509.65|1493.65|1509.19|1493.19|4
1641845530000|2022-01-10 20:12:10|1509.25|1493.25|1508.46|1492.46|1509.5|1493.5|1508.42|1492.42|8
1641845540000|2022-01-10 20:12:20|1508.5|1492.5|1508.42|1492.42|1508.5|1492.5|1508.42|1492.42|3
1641845550000|2022-01-10 20:12:30|1507.97|1491.97|1507.5|1491.5|1507.97|1491.97|1507.5|1491.5|3
1641845560000|2022-01-10 20:12:40|1507.3|1491.3|1505.65|1489.65|1507.3|1491.3|1505.5|1489.5|10
1641845570000|2022-01-10 20:12:50|1505.7|1489.7|1505|1489|1505.7|1489.7|1504.5|1488.5|11
1641845580000|2022-01-10 20:13:00|1505.17|1489.17|1506.08|1490.08|1506.42|1490.42|1505.17|1489.17|21
1641845590000|2022-01-10 20:13:10|1506.09|1490.09|1505.62|1489.62|1506.83|1490.83|1505.62|1489.62|10
1641845600000|2022-01-10 20:13:20|1505.86|1489.86|1505.83|1489.83|1505.86|1489.86|1505.83|1489.83|2
1641845610000|2022-01-10 20:13:30|1506|1490|1505|1489|1506|1490|1505|1489|10
1641845620000|2022-01-10 20:13:40|1504.88|1488.88|1503.5|1487.5|1505|1489|1502.6|1486.6|8
1641845630000|2022-01-10 20:13:50|1503.2|1487.2|1503|1487|1503.2|1487.2|1503|1487|4
1641845640000|2022-01-10 20:14:00|1502.69|1486.69|1504.5|1488.5|1504.5|1488.5|1502.69|1486.69|10
1641845650000|2022-01-10 20:14:10|1504.85|1488.85|1503.9|1487.9|1505|1489|1503.9|1487.9|12
1641845660000|2022-01-10 20:14:20|1504|1488|1504|1488|1504.29|1488.29|1503.9|1487.9|7
1641845670000|2022-01-10 20:14:30|1503.9|1487.9|1503.55|1487.55|1504|1488|1503.55|1487.55|6
1641845680000|2022-01-10 20:14:40|1503.5|1487.5|1503.5|1487.5|1503.5|1487.5|1503.27|1487.27|3
1641845690000|2022-01-10 20:14:50|1502.85|1486.85|1502.5|1486.5|1502.85|1486.85|1502.45|1486.45|4
1641845700000|2022-01-10 20:15:00|1502.85|1486.85|1503.6|1487.6|1504.17|1488.17|1502.6|1486.6|12
1641845710000|2022-01-10 20:15:10|1503.81|1487.81|1503.5|1487.5|1503.81|1487.81|1503.1|1487.1|9
1641845720000|2022-01-10 20:15:20|1503.1|1487.1|1502.5|1486.5|1503.1|1487.1|1502.5|1486.5|4
1641845730000|2022-01-10 20:15:30|1502|1486|1501.57|1485.57|1502|1486|1501.5|1485.5|11
1641845740000|2022-01-10 20:15:40|1501.56|1485.56|1502|1486|1502|1486|1501.56|1485.56|8
1641845750000|2022-01-10 20:15:50|1501.5|1485.5|1503.5|1487.5|1503.67|1487.67|1501.5|1485.5|12
1641845760000|2022-01-10 20:16:00|1503.97|1487.97|1505|1489|1505|1489|1503.97|1487.97|6
1641845770000|2022-01-10 20:16:10|1505.22|1489.22|1504.5|1488.5|1505.22|1489.22|1504.5|1488.5|9
1641845780000|2022-01-10 20:16:20|1505|1489|1504.29|1488.29|1505.35|1489.35|1504.29|1488.29|7
1641845790000|2022-01-10 20:16:30|1504|1488|1504|1488|1504.31|1488.31|1504|1488|6
1641845800000|2022-01-10 20:16:40|1504.13|1488.13|1504.5|1488.5|1504.75|1488.75|1504.13|1488.13|6
1641845810000|2022-01-10 20:16:50|1504.55|1488.55|1505.5|1489.5|1505.5|1489.5|1504.55|1488.55|3
1641845820000|2022-01-10 20:17:00|1505.44|1489.44|1504|1488|1505.45|1489.45|1503.5|1487.5|14
1641845830000|2022-01-10 20:17:10|1504.19|1488.19|1505.5|1489.5|1505.5|1489.5|1503.75|1487.75|15
1641845840000|2022-01-10 20:17:20|1505.49|1489.49|1505.7|1489.7|1506.5|1490.5|1505.42|1489.42|10
1641845850000|2022-01-10 20:17:30|1506.5|1490.5|1506.5|1490.5|1506.5|1490.5|1506.5|1490.5|1
1641845860000|2022-01-10 20:17:40|1506.4|1490.4|1506.88|1490.88|1506.9|1490.9|1506.4|1490.4|5
1641845870000|2022-01-10 20:17:50|1506.5|1490.5|1506.5|1490.5|1506.9|1490.9|1506.5|1490.5|4
1641845880000|2022-01-10 20:18:00|1506.25|1490.25|1506|1490|1506.25|1490.25|1506|1490|5
1641845890000|2022-01-10 20:18:10|1506.25|1490.25|1505|1489|1506.25|1490.25|1504.9|1488.9|9
1641845900000|2022-01-10 20:18:20|1505.22|1489.22|1505.5|1489.5|1505.5|1489.5|1505|1489|3
1641845910000|2022-01-10 20:18:30|1505.72|1489.72|1506|1490|1506|1490|1505.5|1489.5|4
1641845920000|2022-01-10 20:18:40|1506.08|1490.08|1507.08|1491.08|1507.08|1491.08|1506.08|1490.08|7
1641845930000|2022-01-10 20:18:50|1507.4|1491.4|1507.15|1491.15|1507.4|1491.4|1506.9|1490.9|6
1641845940000|2022-01-10 20:19:00|1507.4|1491.4|1507.45|1491.45|1507.5|1491.5|1507.2|1491.2|4
1641845950000|2022-01-10 20:19:10|1507.85|1491.85|1508.23|1492.23|1508.5|1492.5|1507.73|1491.73|9
1641845960000|2022-01-10 20:19:20|1508.08|1492.08|1509.45|1493.45|1509.45|1493.45|1508.08|1492.08|8
1641845970000|2022-01-10 20:19:30|1509.5|1493.5|1508.5|1492.5|1509.5|1493.5|1508.5|1492.5|5
1641845980000|2022-01-10 20:19:40|1508.33|1492.33|1507.5|1491.5|1508.5|1492.5|1507.5|1491.5|5
1641845990000|2022-01-10 20:19:50|1507.73|1491.73|1506.16|1490.16|1507.73|1491.73|1506|1490|9
1641846000000|2022-01-10 20:20:00|1506|1490|1505|1489|1506|1490|1505|1489|3
1641846010000|2022-01-10 20:20:10|1504.55|1488.55|1505|1489|1505|1489|1504.55|1488.55|2
1641846020000|2022-01-10 20:20:20|1505.5|1489.5|1506.5|1490.5|1506.5|1490.5|1505.5|1489.5|4
1641846030000|2022-01-10 20:20:30|1506.17|1490.17|1507.06|1491.06|1507.06|1491.06|1505.88|1489.88|11
1641846040000|2022-01-10 20:20:40|1507|1491|1506.75|1490.75|1507|1491|1506.5|1490.5|12
1641846050000|2022-01-10 20:20:50|1506.89|1490.89|1506.5|1490.5|1506.89|1490.89|1506.5|1490.5|2
1641846060000|2022-01-10 20:21:00|1506.13|1490.13|1506.5|1490.5|1506.5|1490.5|1506.13|1490.13|3
1641846070000|2022-01-10 20:21:10|1506.75|1490.75|1507.5|1491.5|1507.5|1491.5|1506.5|1490.5|6
1641846080000|2022-01-10 20:21:20|1507.88|1491.88|1508|1492|1508|1492|1507.88|1491.88|2
1641846090000|2022-01-10 20:21:30|1508.16|1492.16|1507|1491|1508.45|1492.45|1507|1491|7
1641846100000|2022-01-10 20:21:40|1507.5|1491.5|1507|1491|1507.5|1491.5|1507|1491|2
1641846110000|2022-01-10 20:21:50|1507.5|1491.5|1505.59|1489.59|1507.5|1491.5|1505.59|1489.59|14
1641846120000|2022-01-10 20:22:00|1505.09|1489.09|1504.5|1488.5|1505.09|1489.09|1504.5|1488.5|7
1641846130000|2022-01-10 20:22:10|1504.75|1488.75|1504.8|1488.8|1505.25|1489.25|1504.75|1488.75|9
1641846140000|2022-01-10 20:22:20|1504.55|1488.55|1505|1489|1505|1489|1504.55|1488.55|5
1641846150000|2022-01-10 20:22:30|1505.18|1489.18|1506.1|1490.1|1506.1|1490.1|1505.18|1489.18|9
1641846160000|2022-01-10 20:22:40|1506|1490|1505.5|1489.5|1506|1490|1505.5|1489.5|3
1641846170000|2022-01-10 20:22:50|1505.36|1489.36|1504.05|1488.05|1505.5|1489.5|1504.05|1488.05|11
1641846180000|2022-01-10 20:23:00|1504.12|1488.12|1504.4|1488.4|1504.5|1488.5|1504|1488|8
1641846190000|2022-01-10 20:23:10|1504.52|1488.52|1505|1489|1505|1489|1504.5|1488.5|10
1641846200000|2022-01-10 20:23:20|1505.35|1489.35|1506|1490|1506|1490|1505.35|1489.35|3
1641846210000|2022-01-10 20:23:30|1505.87|1489.87|1506.08|1490.08|1506.08|1490.08|1505.7|1489.7|5
1641846220000|2022-01-10 20:23:40|1505.95|1489.95|1505.88|1489.88|1506.1|1490.1|1505.5|1489.5|6
1641846230000|2022-01-10 20:23:50|1505.5|1489.5|1504.75|1488.75|1505.55|1489.55|1504.75|1488.75|6
1641846240000|2022-01-10 20:24:00|1504.6|1488.6|1505|1489|1505|1489|1504.6|1488.6|2
1641846250000|2022-01-10 20:24:10|1504.5|1488.5|1504.93|1488.93|1504.93|1488.93|1504.13|1488.13|4
1641846260000|2022-01-10 20:24:20|1504.86|1488.86|1505.56|1489.56|1505.56|1489.56|1504.86|1488.86|7
1641846270000|2022-01-10 20:24:30|1506.4|1490.4|1506.5|1490.5|1506.62|1490.62|1506.4|1490.4|8
1641846280000|2022-01-10 20:24:40|1506.44|1490.44|1506|1490|1506.55|1490.55|1505.89|1489.89|11
1641846290000|2022-01-10 20:24:50|1506.06|1490.06|1506.78|1490.78|1506.78|1490.78|1506.06|1490.06|5
1641846300000|2022-01-10 20:25:00|1506.72|1490.72|1506.5|1490.5|1506.78|1490.78|1506.5|1490.5|15
1641846310000|2022-01-10 20:25:10|1506.92|1490.92|1506.88|1490.88|1506.92|1490.92|1506.5|1490.5|6
1641846320000|2022-01-10 20:25:20|1506.5|1490.5|1506.5|1490.5|1506.78|1490.78|1506.25|1490.25|8
1641846330000|2022-01-10 20:25:30|1506.95|1490.95|1507|1491|1507|1491|1506.5|1490.5|5
1641846340000|2022-01-10 20:25:40|1507.5|1491.5|1507.3|1491.3|1507.5|1491.5|1507.3|1491.3|2
1641846350000|2022-01-10 20:25:50|1507.35|1491.35|1508.32|1492.32|1508.32|1492.32|1507.35|1491.35|6
1641846360000|2022-01-10 20:26:00|1508.5|1492.5|1510|1494|1510|1494|1508.5|1492.5|6
1641846370000|2022-01-10 20:26:10|1509.79|1493.79|1510.45|1494.45|1510.45|1494.45|1509.79|1493.79|6
1641846380000|2022-01-10 20:26:20|1510.08|1494.08|1509|1493|1510.08|1494.08|1509|1493|7
1641846390000|2022-01-10 20:26:30|1509.16|1493.16|1509|1493|1509.5|1493.5|1509|1493|6
1641846410000|2022-01-10 20:26:50|1509.5|1493.5|1510|1494|1510|1494|1509.5|1493.5|3
1641846420000|2022-01-10 20:27:00|1509.88|1493.88|1509.5|1493.5|1510|1494|1509.5|1493.5|3
1641846430000|2022-01-10 20:27:10|1509.32|1493.32|1509|1493|1509.32|1493.32|1509|1493|2
1641846440000|2022-01-10 20:27:20|1509.32|1493.32|1509|1493|1509.5|1493.5|1509|1493|6
1641846450000|2022-01-10 20:27:30|1508.55|1492.55|1508.55|1492.55|1508.55|1492.55|1508.55|1492.55|1
1641846460000|2022-01-10 20:27:40|1508.5|1492.5|1508|1492|1508.5|1492.5|1508|1492|2
1641846470000|2022-01-10 20:27:50|1508.12|1492.12|1508|1492|1508.5|1492.5|1507.85|1491.85|9
1641846480000|2022-01-10 20:28:00|1508.5|1492.5|1508.15|1492.15|1508.5|1492.5|1508|1492|5
1641846490000|2022-01-10 20:28:10|1508|1492|1507.5|1491.5|1508|1492|1507.5|1491.5|4
1641846500000|2022-01-10 20:28:20|1508|1492|1507.5|1491.5|1508|1492|1507.5|1491.5|6
1641846510000|2022-01-10 20:28:30|1507.22|1491.22|1507|1491|1507.5|1491.5|1507|1491|9
1641846520000|2022-01-10 20:28:40|1507.04|1491.04|1507.04|1491.04|1507.04|1491.04|1507.04|1491.04|1
1641846530000|2022-01-10 20:28:50|1507|1491|1507.04|1491.04|1507.04|1491.04|1507|1491|2
1641846540000|2022-01-10 20:29:00|1507|1491|1506.5|1490.5|1507|1491|1506.5|1490.5|4
1641846550000|2022-01-10 20:29:10|1506.56|1490.56|1506.5|1490.5|1506.63|1490.63|1506|1490|11
1641846560000|2022-01-10 20:29:20|1506.96|1490.96|1507.54|1491.54|1507.78|1491.78|1506.96|1490.96|8
1641846570000|2022-01-10 20:29:30|1507.58|1491.58|1507.58|1491.58|1507.75|1491.75|1507.56|1491.56|9
1641846580000|2022-01-10 20:29:40|1507.7|1491.7|1507.7|1491.7|1507.7|1491.7|1507.58|1491.58|3
1641846590000|2022-01-10 20:29:50|1508.08|1492.08|1507.77|1491.77|1508.5|1492.5|1507.68|1491.68|11
1641846600000|2022-01-10 20:30:00|1507.79|1491.79|1507.5|1491.5|1507.79|1491.79|1507.5|1491.5|7
1641846610000|2022-01-10 20:30:10|1507.25|1491.25|1507|1491|1507.25|1491.25|1506.5|1490.5|11
1641846620000|2022-01-10 20:30:20|1506.72|1490.72|1506.5|1490.5|1507.1|1491.1|1506.38|1490.38|10
1641846630000|2022-01-10 20:30:30|1506.65|1490.65|1506.65|1490.65|1506.65|1490.65|1506.65|1490.65|1
1641846640000|2022-01-10 20:30:40|1506.82|1490.82|1507.5|1491.5|1507.66|1491.66|1506.82|1490.82|8
1641846650000|2022-01-10 20:30:50|1507.47|1491.47|1507.04|1491.04|1507.47|1491.47|1507.04|1491.04|7
1641846660000|2022-01-10 20:31:00|1506.54|1490.54|1505.36|1489.36|1506.67|1490.67|1505.36|1489.36|8
1641846670000|2022-01-10 20:31:10|1505.37|1489.37|1504.5|1488.5|1505.5|1489.5|1504|1488|11
1641846680000|2022-01-10 20:31:20|1504|1488|1505.72|1489.72|1506.11|1490.11|1504|1488|14
1641846690000|2022-01-10 20:31:30|1505.79|1489.79|1505|1489|1505.79|1489.79|1504.7|1488.7|9
1641846700000|2022-01-10 20:31:40|1504.9|1488.9|1505|1489|1505|1489|1504.9|1488.9|2
1641846710000|2022-01-10 20:31:50|1504.89|1488.89|1505.52|1489.52|1505.75|1489.75|1504.89|1488.89|16
1641846720000|2022-01-10 20:32:00|1505.72|1489.72|1507.2|1491.2|1507.2|1491.2|1505.51|1489.51|13
1641846730000|2022-01-10 20:32:10|1507.3|1491.3|1508.01|1492.01|1508.04|1492.04|1507.09|1491.09|15
1641846740000|2022-01-10 20:32:20|1507.84|1491.84|1509.5|1493.5|1510|1494|1507.84|1491.84|14
1641846750000|2022-01-10 20:32:30|1509.22|1493.22|1509|1493|1509.5|1493.5|1508.9|1492.9|11
1641846760000|2022-01-10 20:32:40|1509.1|1493.1|1509.5|1493.5|1509.77|1493.77|1509.1|1493.1|9
1641846770000|2022-01-10 20:32:50|1509.73|1493.73|1510.11|1494.11|1510.11|1494.11|1509.73|1493.73|4
1641846780000|2022-01-10 20:33:00|1510|1494|1511.15|1495.15|1511.53|1495.53|1510|1494|10
1641846790000|2022-01-10 20:33:10|1511|1495|1511.5|1495.5|1511.75|1495.75|1510.5|1494.5|14
1641846800000|2022-01-10 20:33:20|1512.31|1496.31|1512.29|1496.29|1512.85|1496.85|1511.91|1495.91|12
1641846810000|2022-01-10 20:33:30|1512.25|1496.25|1512.5|1496.5|1512.65|1496.65|1512.25|1496.25|6
1641846820000|2022-01-10 20:33:40|1512.58|1496.58|1512.5|1496.5|1513.18|1497.18|1512.5|1496.5|5
1641846830000|2022-01-10 20:33:50|1512.95|1496.95|1512.5|1496.5|1512.95|1496.95|1512.5|1496.5|3
1641846840000|2022-01-10 20:34:00|1512.48|1496.48|1512.48|1496.48|1512.48|1496.48|1512.48|1496.48|1
1641846850000|2022-01-10 20:34:10|1512.5|1496.5|1513.2|1497.2|1513.2|1497.2|1512.5|1496.5|4
1641846860000|2022-01-10 20:34:20|1513.5|1497.5|1514.45|1498.45|1514.45|1498.45|1513.5|1497.5|6
1641846870000|2022-01-10 20:34:30|1514.1|1498.1|1515|1499|1515.1|1499.1|1513.6|1497.6|10
1641846880000|2022-01-10 20:34:40|1515.5|1499.5|1515.5|1499.5|1516.35|1500.35|1515.5|1499.5|4
1641846890000|2022-01-10 20:34:50|1515.22|1499.22|1515.29|1499.29|1515.29|1499.29|1515.13|1499.13|3
1641846900000|2022-01-10 20:35:00|1515.5|1499.5|1516.25|1500.25|1516.4|1500.4|1515.5|1499.5|11
1641846910000|2022-01-10 20:35:10|1516.15|1500.15|1515.9|1499.9|1516.15|1500.15|1515.75|1499.75|4
1641846920000|2022-01-10 20:35:20|1515.5|1499.5|1514.5|1498.5|1515.5|1499.5|1514.41|1498.41|9
1641846930000|2022-01-10 20:35:30|1515|1499|1514.5|1498.5|1515.34|1499.34|1514.5|1498.5|7
1641846940000|2022-01-10 20:35:40|1514.26|1498.26|1514.26|1498.26|1514.26|1498.26|1514.26|1498.26|1
1641846950000|2022-01-10 20:35:50|1514.5|1498.5|1514.63|1498.63|1514.67|1498.67|1514.5|1498.5|4
1641846960000|2022-01-10 20:36:00|1514.84|1498.84|1513.84|1497.84|1515.08|1499.08|1513.84|1497.84|13
1641846970000|2022-01-10 20:36:10|1513.74|1497.74|1513.67|1497.67|1513.84|1497.84|1513.67|1497.67|3
1641846980000|2022-01-10 20:36:20|1513.84|1497.84|1513.84|1497.84|1513.84|1497.84|1513.84|1497.84|1
1641847010000|2022-01-10 20:36:50|1513.5|1497.5|1513|1497|1513.82|1497.82|1512.55|1496.55|11
1641847020000|2022-01-10 20:37:00|1512.91|1496.91|1512.88|1496.88|1513|1497|1512.87|1496.87|5
1641847030000|2022-01-10 20:37:10|1512.8|1496.8|1512|1496|1512.88|1496.88|1511.7|1495.7|13
1641847040000|2022-01-10 20:37:20|1512.2|1496.2|1512.17|1496.17|1512.2|1496.2|1511.67|1495.67|5
1641847050000|2022-01-10 20:37:30|1512.5|1496.5|1513.67|1497.67|1513.84|1497.84|1512.5|1496.5|7
1641847060000|2022-01-10 20:37:40|1513.78|1497.78|1513.5|1497.5|1514.19|1498.19|1513.5|1497.5|5
1641847070000|2022-01-10 20:37:50|1513.73|1497.73|1513.84|1497.84|1513.84|1497.84|1513.5|1497.5|5
1641847080000|2022-01-10 20:38:00|1514.29|1498.29|1513.84|1497.84|1514.29|1498.29|1513.84|1497.84|2
1641847090000|2022-01-10 20:38:10|1513.7|1497.7|1513.92|1497.92|1514.2|1498.2|1513.7|1497.7|16
1641847100000|2022-01-10 20:38:20|1514.2|1498.2|1515|1499|1515|1499|1514.04|1498.04|11
1641847110000|2022-01-10 20:38:30|1514.5|1498.5|1514.53|1498.53|1514.75|1498.75|1514.5|1498.5|4
1641847120000|2022-01-10 20:38:40|1514.48|1498.48|1514.48|1498.48|1514.48|1498.48|1514.48|1498.48|1
1641847130000|2022-01-10 20:38:50|1514.5|1498.5|1515.61|1499.61|1515.61|1499.61|1514.5|1498.5|5
1641847140000|2022-01-10 20:39:00|1515.5|1499.5|1516.35|1500.35|1516.45|1500.45|1515.5|1499.5|9
1641847150000|2022-01-10 20:39:10|1516.43|1500.43|1516.41|1500.41|1516.45|1500.45|1516.35|1500.35|6
1641847160000|2022-01-10 20:39:20|1516.5|1500.5|1516.4|1500.4|1516.5|1500.5|1516.35|1500.35|6
1641847170000|2022-01-10 20:39:30|1516.15|1500.15|1516.48|1500.48|1516.5|1500.5|1516.15|1500.15|8
1641847180000|2022-01-10 20:39:40|1516.4|1500.4|1516.3|1500.3|1516.4|1500.4|1516.3|1500.3|2
1641847190000|2022-01-10 20:39:50|1515.9|1499.9|1515.4|1499.4|1515.9|1499.9|1515.4|1499.4|4
1641847200000|2022-01-10 20:40:00|1515.9|1499.9|1516.25|1500.25|1516.25|1500.25|1515.49|1499.49|5
1641847210000|2022-01-10 20:40:10|1516.3|1500.3|1516.45|1500.45|1516.45|1500.45|1515.99|1499.99|4
1641847220000|2022-01-10 20:40:20|1516.4|1500.4|1515.33|1499.33|1516.4|1500.4|1515.33|1499.33|5
1641847230000|2022-01-10 20:40:30|1515.34|1499.34|1515.61|1499.61|1515.61|1499.61|1514.8|1498.8|5
1641847240000|2022-01-10 20:40:40|1515.82|1499.82|1515.5|1499.5|1515.82|1499.82|1515.48|1499.48|8
1641847250000|2022-01-10 20:40:50|1515.66|1499.66|1515.5|1499.5|1516.15|1500.15|1515.5|1499.5|8
1641847260000|2022-01-10 20:41:00|1515|1499|1515|1499|1515|1499|1514.91|1498.91|3
1641847270000|2022-01-10 20:41:10|1515.13|1499.13|1516.25|1500.25|1516.25|1500.25|1515|1499|12
1641847280000|2022-01-10 20:41:20|1515.9|1499.9|1516.5|1500.5|1516.75|1500.75|1515.9|1499.9|4
1641847290000|2022-01-10 20:41:30|1516.45|1500.45|1516.63|1500.63|1516.63|1500.63|1516.35|1500.35|7
1641847300000|2022-01-10 20:41:40|1517.15|1501.15|1515.94|1499.94|1517.78|1501.78|1515.94|1499.94|18
1641847310000|2022-01-10 20:41:50|1516|1500|1515.5|1499.5|1516.16|1500.16|1515.5|1499.5|11
1641847320000|2022-01-10 20:42:00|1515|1499|1515|1499|1515.11|1499.11|1515|1499|5
1641847330000|2022-01-10 20:42:10|1514.9|1498.9|1514.5|1498.5|1514.9|1498.9|1514.29|1498.29|9
1641847340000|2022-01-10 20:42:20|1514.22|1498.22|1513.5|1497.5|1514.5|1498.5|1513.32|1497.32|6
1641847350000|2022-01-10 20:42:30|1513.3|1497.3|1513.3|1497.3|1513.43|1497.43|1513.3|1497.3|3
1641847360000|2022-01-10 20:42:40|1513.85|1497.85|1513|1497|1513.85|1497.85|1513|1497|10
1641847370000|2022-01-10 20:42:50|1512.88|1496.88|1513|1497|1513|1497|1512.75|1496.75|6
1641847380000|2022-01-10 20:43:00|1512.5|1496.5|1512.5|1496.5|1512.59|1496.59|1512.5|1496.5|3
1641847390000|2022-01-10 20:43:10|1512.6|1496.6|1510|1494|1512.6|1496.6|1510|1494|13
1641847400000|2022-01-10 20:43:20|1510.25|1494.25|1511.35|1495.35|1511.35|1495.35|1510.25|1494.25|11
1641847410000|2022-01-10 20:43:30|1511.47|1495.47|1511.47|1495.47|1511.47|1495.47|1511.47|1495.47|1
1641847420000|2022-01-10 20:43:40|1511.35|1495.35|1511.8|1495.8|1512|1496|1511.35|1495.35|6
1641847430000|2022-01-10 20:43:50|1511.9|1495.9|1512|1496|1512.5|1496.5|1511.5|1495.5|10
1641847440000|2022-01-10 20:44:00|1511.88|1495.88|1511.6|1495.6|1511.88|1495.88|1511.5|1495.5|9
1641847450000|2022-01-10 20:44:10|1511.87|1495.87|1512.5|1496.5|1512.65|1496.65|1510.82|1494.82|18
1641847460000|2022-01-10 20:44:20|1512.3|1496.3|1513.01|1497.01|1513.01|1497.01|1512.3|1496.3|8
1641847470000|2022-01-10 20:44:30|1513.36|1497.36|1514.5|1498.5|1514.5|1498.5|1513.21|1497.21|9
1641847480000|2022-01-10 20:44:40|1514.8|1498.8|1513.25|1497.25|1514.8|1498.8|1513|1497|11
1641847490000|2022-01-10 20:44:50|1513.15|1497.15|1512.5|1496.5|1513.35|1497.35|1512.5|1496.5|11
1641847500000|2022-01-10 20:45:00|1512.22|1496.22|1514.12|1498.12|1514.27|1498.27|1512|1496|16
1641847510000|2022-01-10 20:45:10|1514.19|1498.19|1515.3|1499.3|1515.8|1499.8|1514.19|1498.19|8
1641847520000|2022-01-10 20:45:20|1515.5|1499.5|1515.5|1499.5|1516.43|1500.43|1515.5|1499.5|11
1641847530000|2022-01-10 20:45:30|1515.88|1499.88|1515.7|1499.7|1516.1|1500.1|1515.5|1499.5|7
1641847540000|2022-01-10 20:45:40|1516|1500|1515.7|1499.7|1516|1500|1515.7|1499.7|3
1641847550000|2022-01-10 20:45:50|1515.9|1499.9|1516.21|1500.21|1516.21|1500.21|1515.5|1499.5|9
1641847560000|2022-01-10 20:46:00|1516|1500|1517.12|1501.12|1517.12|1501.12|1515.87|1499.87|9
1641847570000|2022-01-10 20:46:10|1517|1501|1517|1501|1517.73|1501.73|1517|1501|11
1641847580000|2022-01-10 20:46:20|1517.06|1501.06|1517.62|1501.62|1517.78|1501.78|1517|1501|14
1641847590000|2022-01-10 20:46:30|1517.66|1501.66|1517|1501|1517.66|1501.66|1517|1501|11
1641847600000|2022-01-10 20:46:40|1517.1|1501.1|1517.21|1501.21|1517.38|1501.38|1516.7|1500.7|10
1641847610000|2022-01-10 20:46:50|1517.1|1501.1|1517.66|1501.66|1517.88|1501.88|1517.1|1501.1|7
1641847620000|2022-01-10 20:47:00|1517.78|1501.78|1518.23|1502.23|1518.28|1502.28|1517.5|1501.5|11
1641847630000|2022-01-10 20:47:10|1518.35|1502.35|1518.46|1502.46|1518.58|1502.58|1517.87|1501.87|9
1641847640000|2022-01-10 20:47:20|1518.45|1502.45|1518.85|1502.85|1519.3|1503.3|1518.45|1502.45|7
1641847650000|2022-01-10 20:47:30|1518.45|1502.45|1518.99|1502.99|1519.4|1503.4|1518.45|1502.45|7
1641847660000|2022-01-10 20:47:40|1519.33|1503.33|1519.43|1503.43|1519.43|1503.43|1519.33|1503.33|2
1641847670000|2022-01-10 20:47:50|1519.4|1503.4|1519.39|1503.39|1519.5|1503.5|1519.35|1503.35|4
1641847680000|2022-01-10 20:48:00|1519.45|1503.45|1517.6|1501.6|1519.45|1503.45|1517.6|1501.6|9
1641847690000|2022-01-10 20:48:10|1517.99|1501.99|1518.29|1502.29|1518.29|1502.29|1517.49|1501.49|10
1641847700000|2022-01-10 20:48:20|1518.27|1502.27|1519.04|1503.04|1519.04|1503.04|1518.27|1502.27|6
1641847710000|2022-01-10 20:48:30|1518.59|1502.59|1518.59|1502.59|1518.6|1502.6|1518.5|1502.5|7
1641847720000|2022-01-10 20:48:40|1518.5|1502.5|1518.59|1502.59|1518.59|1502.59|1518.5|1502.5|7
1641847730000|2022-01-10 20:48:50|1519.15|1503.15|1518.59|1502.59|1519.15|1503.15|1518.59|1502.59|4
1641847740000|2022-01-10 20:49:00|1519|1503|1519.5|1503.5|1519.59|1503.59|1518.94|1502.94|15
1641847750000|2022-01-10 20:49:10|1519.2|1503.2|1518.5|1502.5|1519.34|1503.34|1518.5|1502.5|12
1641847760000|2022-01-10 20:49:20|1518.88|1502.88|1519.56|1503.56|1519.56|1503.56|1518.5|1502.5|10
1641847770000|2022-01-10 20:49:30|1519.47|1503.47|1519.5|1503.5|1519.64|1503.64|1519.47|1503.47|7
1641847780000|2022-01-10 20:49:40|1519.34|1503.34|1519.69|1503.69|1519.87|1503.87|1519.3|1503.3|9
1641847790000|2022-01-10 20:49:50|1519.87|1503.87|1519.64|1503.64|1520.07|1504.07|1519.64|1503.64|8
1641847800000|2022-01-10 20:50:00|1519.94|1503.94|1519.64|1503.64|1520.5|1504.5|1519.64|1503.64|14
1641847810000|2022-01-10 20:50:10|1519.5|1503.5|1519|1503|1519.58|1503.58|1519|1503|5
1641847820000|2022-01-10 20:50:20|1519.15|1503.15|1519.23|1503.23|1519.32|1503.32|1519.15|1503.15|6
1641847830000|2022-01-10 20:50:30|1519.11|1503.11|1519.13|1503.13|1519.13|1503.13|1518.65|1502.65|5
1641847840000|2022-01-10 20:50:40|1519.3|1503.3|1519.33|1503.33|1519.4|1503.4|1519.26|1503.26|7
1641847850000|2022-01-10 20:50:50|1519.57|1503.57|1519.15|1503.15|1519.57|1503.57|1519.06|1503.06|8
1641847860000|2022-01-10 20:51:00|1518.7|1502.7|1518.76|1502.76|1519.32|1503.32|1518.7|1502.7|7
1641847870000|2022-01-10 20:51:10|1518.81|1502.81|1518.55|1502.55|1519.26|1503.26|1518.55|1502.55|5
1641847880000|2022-01-10 20:51:20|1518.76|1502.76|1518.55|1502.55|1518.76|1502.76|1518.55|1502.55|2
1641847890000|2022-01-10 20:51:30|1518.76|1502.76|1518.76|1502.76|1518.76|1502.76|1518.76|1502.76|1
1641847900000|2022-01-10 20:51:40|1518.5|1502.5|1517.5|1501.5|1518.5|1502.5|1517|1501|8
1641847910000|2022-01-10 20:51:50|1517.65|1501.65|1518.5|1502.5|1518.5|1502.5|1517.5|1501.5|5
1641847920000|2022-01-10 20:52:00|1519.5|1503.5|1519.5|1503.5|1519.58|1503.58|1519.5|1503.5|3
1641847930000|2022-01-10 20:52:10|1519.61|1503.61|1518.6|1502.6|1519.61|1503.61|1518.6|1502.6|11
1641847940000|2022-01-10 20:52:20|1519|1503|1519|1503|1519|1503|1519|1503|1
1641847950000|2022-01-10 20:52:30|1519.15|1503.15|1520.5|1504.5|1520.5|1504.5|1519.15|1503.15|7
1641847960000|2022-01-10 20:52:40|1520.46|1504.46|1520.81|1504.81|1520.81|1504.81|1520.45|1504.45|4
1641847970000|2022-01-10 20:52:50|1521.16|1505.16|1522|1506|1522.86|1506.86|1520.87|1504.87|18
1641847980000|2022-01-10 20:53:00|1521.9|1505.9|1521.5|1505.5|1521.9|1505.9|1521.47|1505.47|3
1641847990000|2022-01-10 20:53:10|1520.87|1504.87|1520.52|1504.52|1521|1505|1520.5|1504.5|4
1641848000000|2022-01-10 20:53:20|1520.53|1504.53|1519.79|1503.79|1520.53|1504.53|1519.5|1503.5|4
1641848010000|2022-01-10 20:53:30|1520.14|1504.14|1520.9|1504.9|1520.9|1504.9|1520.14|1504.14|6
1641848020000|2022-01-10 20:53:40|1520.92|1504.92|1520.6|1504.6|1520.92|1504.92|1520.5|1504.5|3
1641848030000|2022-01-10 20:53:50|1520.87|1504.87|1520.87|1504.87|1520.87|1504.87|1520.87|1504.87|1
1641848040000|2022-01-10 20:54:00|1520.5|1504.5|1520.5|1504.5|1520.5|1504.5|1520.5|1504.5|1
1641848050000|2022-01-10 20:54:10|1520.58|1504.58|1521.83|1505.83|1521.84|1505.84|1520.58|1504.58|7
1641848060000|2022-01-10 20:54:20|1522.3|1506.3|1523.36|1507.36|1523.5|1507.5|1522.3|1506.3|13
1641848070000|2022-01-10 20:54:30|1523.45|1507.45|1523.36|1507.36|1523.5|1507.5|1523.3|1507.3|5
1641848080000|2022-01-10 20:54:40|1523.13|1507.13|1524.12|1508.12|1524.25|1508.25|1523.13|1507.13|12
1641848090000|2022-01-10 20:54:50|1523.89|1507.89|1523.53|1507.53|1523.89|1507.89|1523.53|1507.53|8
1641848100000|2022-01-10 20:55:00|1523.35|1507.35|1523.34|1507.34|1523.69|1507.69|1523.34|1507.34|12
1641848110000|2022-01-10 20:55:10|1523.47|1507.47|1524.5|1508.5|1524.57|1508.57|1523.47|1507.47|6
1641848120000|2022-01-10 20:55:20|1524.57|1508.57|1524.43|1508.43|1524.57|1508.57|1524.43|1508.43|7
1641848130000|2022-01-10 20:55:30|1524.47|1508.47|1524.5|1508.5|1524.5|1508.5|1524.13|1508.13|5
1641848140000|2022-01-10 20:55:40|1524.63|1508.63|1525.5|1509.5|1525.5|1509.5|1524.5|1508.5|9
1641848150000|2022-01-10 20:55:50|1525.68|1509.68|1525.5|1509.5|1525.68|1509.68|1525.5|1509.5|3
1641848160000|2022-01-10 20:56:00|1525.75|1509.75|1525.5|1509.5|1525.75|1509.75|1525.5|1509.5|3
1641848170000|2022-01-10 20:56:10|1525.63|1509.63|1526.5|1510.5|1526.66|1510.66|1525.63|1509.63|9
1641848180000|2022-01-10 20:56:20|1526.44|1510.44|1526.59|1510.59|1526.66|1510.66|1526.29|1510.29|8
1641848190000|2022-01-10 20:56:30|1526.5|1510.5|1526.66|1510.66|1526.66|1510.66|1525.98|1509.98|12
1641848200000|2022-01-10 20:56:40|1526.72|1510.72|1527.01|1511.01|1527.01|1511.01|1526.57|1510.57|4
1641848210000|2022-01-10 20:56:50|1526.66|1510.66|1526.66|1510.66|1526.66|1510.66|1526.66|1510.66|1
1641848220000|2022-01-10 20:57:00|1526.4|1510.4|1526.59|1510.59|1526.66|1510.66|1526.4|1510.4|6
1641848230000|2022-01-10 20:57:10|1526.86|1510.86|1528.5|1512.5|1528.5|1512.5|1526.5|1510.5|11
1641848240000|2022-01-10 20:57:20|1528.58|1512.58|1530.4|1514.4|1530.4|1514.4|1528.57|1512.57|8
1641848250000|2022-01-10 20:57:30|1530.5|1514.5|1530.1|1514.1|1531.02|1515.02|1530.1|1514.1|14
1641848260000|2022-01-10 20:57:40|1530.13|1514.13|1531.1|1515.1|1531.1|1515.1|1530.13|1514.13|11
1641848270000|2022-01-10 20:57:50|1531.11|1515.11|1532.5|1516.5|1532.5|1516.5|1531.11|1515.11|11
1641848280000|2022-01-10 20:58:00|1532.63|1516.63|1532.37|1516.37|1532.76|1516.76|1532|1516|13
1641848290000|2022-01-10 20:58:10|1532.25|1516.25|1531.24|1515.24|1532.25|1516.25|1531.24|1515.24|11
1641848300000|2022-01-10 20:58:20|1531.27|1515.27|1530.82|1514.82|1531.32|1515.32|1530.6|1514.6|9
1641848310000|2022-01-10 20:58:30|1531.15|1515.15|1532|1516|1532.26|1516.26|1531.15|1515.15|11
1641848320000|2022-01-10 20:58:40|1531.5|1515.5|1532.6|1516.6|1532.76|1516.76|1531.5|1515.5|16
1641848330000|2022-01-10 20:58:50|1532.58|1516.58|1532.63|1516.63|1532.7|1516.7|1532.25|1516.25|12
1641848340000|2022-01-10 20:59:00|1532.66|1516.66|1532.53|1516.53|1532.76|1516.76|1531.5|1515.5|13
1641848350000|2022-01-10 20:59:10|1532.58|1516.58|1532.6|1516.6|1533.41|1517.41|1532.5|1516.5|15
1641848360000|2022-01-10 20:59:20|1532.65|1516.65|1533.5|1517.5|1533.65|1517.65|1532.65|1516.65|8
1641848370000|2022-01-10 20:59:30|1533.38|1517.38|1532.96|1516.96|1533.5|1517.5|1532.6|1516.6|11
1641848380000|2022-01-10 20:59:40|1532.94|1516.94|1533.06|1517.06|1533.13|1517.13|1532.76|1516.76|11
1641848390000|2022-01-10 20:59:50|1532.76|1516.76|1530|1514|1532.76|1516.76|1529.89|1513.89|17
1641848400000|2022-01-10 21:00:00|1530.5|1514.5|1531.75|1515.75|1532.15|1516.15|1530.5|1514.5|22
1641848410000|2022-01-10 21:00:10|1532.41|1516.41|1531.4|1515.4|1532.41|1516.41|1530.83|1514.83|19
1641848420000|2022-01-10 21:00:20|1531.3|1515.3|1532.1|1516.1|1532.1|1516.1|1531.14|1515.14|7
1641848430000|2022-01-10 21:00:30|1532|1516|1530.71|1514.71|1532|1516|1530.71|1514.71|11
1641848440000|2022-01-10 21:00:40|1530.42|1514.42|1528.9|1512.9|1530.93|1514.93|1528.5|1512.5|19
1641848450000|2022-01-10 21:00:50|1528.92|1512.92|1529.79|1513.79|1529.79|1513.79|1528.92|1512.92|6
1641848460000|2022-01-10 21:01:00|1529.5|1513.5|1528.5|1512.5|1529.65|1513.65|1528.5|1512.5|8
1641848470000|2022-01-10 21:01:10|1528.41|1512.41|1527.87|1511.87|1528.41|1512.41|1527.86|1511.86|7
1641848480000|2022-01-10 21:01:20|1527.86|1511.86|1527.34|1511.34|1527.86|1511.86|1527.09|1511.09|10
1641848490000|2022-01-10 21:01:30|1527.5|1511.5|1529|1513|1529|1513|1527.5|1511.5|6
1641848500000|2022-01-10 21:01:40|1530|1514|1533|1517|1533.37|1517.37|1530|1514|12
1641848510000|2022-01-10 21:01:50|1532.65|1516.65|1534.11|1518.11|1534.58|1518.58|1532.65|1516.65|12
1641848520000|2022-01-10 21:02:00|1534|1518|1534|1518|1534.19|1518.19|1533|1517|16
1641848530000|2022-01-10 21:02:10|1533.92|1517.92|1533.7|1517.7|1534.28|1518.28|1533.15|1517.15|13
1641848540000|2022-01-10 21:02:20|1534|1518|1533.07|1517.07|1534.31|1518.31|1533|1517|9
1641848550000|2022-01-10 21:02:30|1533.12|1517.12|1534.08|1518.08|1534.08|1518.08|1533|1517|8
1641848560000|2022-01-10 21:02:40|1534.24|1518.24|1533.88|1517.88|1534.46|1518.46|1533.88|1517.88|11
1641848570000|2022-01-10 21:02:50|1533.63|1517.63|1533.06|1517.06|1533.88|1517.88|1533.06|1517.06|13
1641848580000|2022-01-10 21:03:00|1533.15|1517.15|1533|1517|1533.46|1517.46|1532.36|1516.36|11
1641848590000|2022-01-10 21:03:10|1533.1|1517.1|1533.82|1517.82|1534.62|1518.62|1533.1|1517.1|14
1641848600000|2022-01-10 21:03:20|1534|1518|1532.5|1516.5|1534.33|1518.33|1532.5|1516.5|11
1641848610000|2022-01-10 21:03:30|1532.38|1516.38|1531.5|1515.5|1532.38|1516.38|1531.15|1515.15|7
1641848620000|2022-01-10 21:03:40|1531.15|1515.15|1529.55|1513.55|1531.15|1515.15|1529.55|1513.55|16
1641848630000|2022-01-10 21:03:50|1529.1|1513.1|1528.5|1512.5|1529.1|1513.1|1528.5|1512.5|7
1641848640000|2022-01-10 21:04:00|1528.53|1512.53|1532.36|1516.36|1532.36|1516.36|1528.53|1512.53|19
1641848650000|2022-01-10 21:04:10|1532.37|1516.37|1532.65|1516.65|1533|1517|1532.37|1516.37|7
1641848660000|2022-01-10 21:04:20|1533|1517|1533.33|1517.33|1533.42|1517.42|1532.92|1516.92|7
1641848670000|2022-01-10 21:04:30|1533.18|1517.18|1533|1517|1533.63|1517.63|1532.75|1516.75|11
1641848680000|2022-01-10 21:04:40|1532.9|1516.9|1532.13|1516.13|1532.9|1516.9|1532|1516|11
1641848690000|2022-01-10 21:04:50|1531.83|1515.83|1531.45|1515.45|1532|1516|1531.45|1515.45|8
1641848700000|2022-01-10 21:05:00|1531.76|1515.76|1529.89|1513.89|1531.76|1515.76|1529.88|1513.88|9
1641848710000|2022-01-10 21:05:10|1529.8|1513.8|1529|1513|1530|1514|1529|1513|7
1641848720000|2022-01-10 21:05:20|1528.9|1512.9|1529.5|1513.5|1529.5|1513.5|1528.3|1512.3|15
1641848730000|2022-01-10 21:05:30|1529.31|1513.31|1530.5|1514.5|1531|1515|1529.27|1513.27|19
1641848740000|2022-01-10 21:05:40|1531|1515|1530.5|1514.5|1531|1515|1530.13|1514.13|8
1641848750000|2022-01-10 21:05:50|1530.13|1514.13|1529.55|1513.55|1530.5|1514.5|1529.55|1513.55|6
1641848760000|2022-01-10 21:06:00|1529.5|1513.5|1529.25|1513.25|1529.5|1513.5|1528.8|1512.8|16
1641848770000|2022-01-10 21:06:10|1529.1|1513.1|1529.39|1513.39|1529.39|1513.39|1528.53|1512.53|14
1641848780000|2022-01-10 21:06:20|1529.5|1513.5|1531.31|1515.31|1531.31|1515.31|1529.5|1513.5|11
1641848790000|2022-01-10 21:06:30|1531.41|1515.41|1532|1516|1532.24|1516.24|1531|1515|11
1641848800000|2022-01-10 21:06:40|1531.89|1515.89|1531|1515|1531.89|1515.89|1530.93|1514.93|8
1641848810000|2022-01-10 21:06:50|1531.1|1515.1|1530.65|1514.65|1531.1|1515.1|1530.65|1514.65|3
1641848820000|2022-01-10 21:07:00|1531|1515|1531|1515|1531.21|1515.21|1530.82|1514.82|6
1641848830000|2022-01-10 21:07:10|1530.81|1514.81|1530.09|1514.09|1531|1515|1530.09|1514.09|12
1641848840000|2022-01-10 21:07:20|1530.1|1514.1|1530.73|1514.73|1530.91|1514.91|1530|1514|12
1641848850000|2022-01-10 21:07:30|1530.72|1514.72|1530.5|1514.5|1530.73|1514.73|1530.48|1514.48|5
1641848860000|2022-01-10 21:07:40|1530.88|1514.88|1530.5|1514.5|1530.88|1514.88|1530.5|1514.5|7
1641848870000|2022-01-10 21:07:50|1530.15|1514.15|1530|1514|1530.15|1514.15|1529.88|1513.88|5
1641848880000|2022-01-10 21:08:00|1529.35|1513.35|1530.35|1514.35|1530.75|1514.75|1529.35|1513.35|12
1641848890000|2022-01-10 21:08:10|1530.5|1514.5|1531|1515|1531.8|1515.8|1530.5|1514.5|10
1641848900000|2022-01-10 21:08:20|1531.1|1515.1|1530.18|1514.18|1531.1|1515.1|1530.18|1514.18|10
1641848910000|2022-01-10 21:08:30|1529.65|1513.65|1529.65|1513.65|1530.03|1514.03|1529.65|1513.65|5
1641848920000|2022-01-10 21:08:40|1529.5|1513.5|1528.5|1512.5|1529.5|1513.5|1528.5|1512.5|3
1641848930000|2022-01-10 21:08:50|1528.88|1512.88|1528.5|1512.5|1528.88|1512.88|1528.5|1512.5|5
1641848940000|2022-01-10 21:09:00|1528|1512|1526.5|1510.5|1528|1512|1526.39|1510.39|11
1641848950000|2022-01-10 21:09:10|1526.9|1510.9|1527|1511|1527.23|1511.23|1526.83|1510.83|6
1641848960000|2022-01-10 21:09:20|1526.55|1510.55|1527.5|1511.5|1527.5|1511.5|1526.55|1510.55|8
1641848970000|2022-01-10 21:09:30|1526.5|1510.5|1526.39|1510.39|1526.68|1510.68|1526.39|1510.39|5
1641848980000|2022-01-10 21:09:40|1526.37|1510.37|1526.39|1510.39|1526.39|1510.39|1526.27|1510.27|4
1641848990000|2022-01-10 21:09:50|1526.27|1510.27|1526|1510|1526.27|1510.27|1526|1510|3
1641849000000|2022-01-10 21:10:00|1525.55|1509.55|1524.75|1508.75|1525.6|1509.6|1524.75|1508.75|4
1641849010000|2022-01-10 21:10:10|1524.6|1508.6|1524.02|1508.02|1524.6|1508.6|1523.89|1507.89|8
1641849020000|2022-01-10 21:10:20|1524.21|1508.21|1525|1509|1525|1509|1524.21|1508.21|4
1641849030000|2022-01-10 21:10:30|1525.25|1509.25|1525.5|1509.5|1525.5|1509.5|1525.25|1509.25|3
1641849040000|2022-01-10 21:10:40|1525.65|1509.65|1526.25|1510.25|1526.31|1510.31|1525.65|1509.65|8
1641849050000|2022-01-10 21:10:50|1526.26|1510.26|1526.77|1510.77|1527|1511|1526.26|1510.26|11
1641849060000|2022-01-10 21:11:00|1526.64|1510.64|1526|1510|1526.64|1510.64|1525.65|1509.65|5
1641849070000|2022-01-10 21:11:10|1525.89|1509.89|1526|1510|1526|1510|1525.55|1509.55|3
1641849080000|2022-01-10 21:11:20|1525.5|1509.5|1525.5|1509.5|1525.5|1509.5|1525.13|1509.13|3
1641849090000|2022-01-10 21:11:30|1525.25|1509.25|1527.5|1511.5|1527.5|1511.5|1525.25|1509.25|13
1641849100000|2022-01-10 21:11:40|1527.4|1511.4|1528.18|1512.18|1528.18|1512.18|1527.4|1511.4|8
1641849110000|2022-01-10 21:11:50|1528.45|1512.45|1528.45|1512.45|1528.45|1512.45|1528.45|1512.45|1
1641849120000|2022-01-10 21:12:00|1528.5|1512.5|1528.36|1512.36|1528.5|1512.5|1528.36|1512.36|2
1641849130000|2022-01-10 21:12:10|1528|1512|1527.91|1511.91|1528|1512|1527.54|1511.54|7
1641849140000|2022-01-10 21:12:20|1528|1512|1526|1510|1528|1512|1526|1510|13
1641849150000|2022-01-10 21:12:30|1526.16|1510.16|1527.35|1511.35|1527.35|1511.35|1526.16|1510.16|12
1641849160000|2022-01-10 21:12:40|1527.36|1511.36|1528|1512|1528.2|1512.2|1527.35|1511.35|10
1641849170000|2022-01-10 21:12:50|1527.88|1511.88|1527.5|1511.5|1528|1512|1527.5|1511.5|9
1641849180000|2022-01-10 21:13:00|1527.9|1511.9|1527|1511|1527.9|1511.9|1527|1511|6
1641849190000|2022-01-10 21:13:10|1527.5|1511.5|1526.12|1510.12|1527.5|1511.5|1526|1510|7
1641849200000|2022-01-10 21:13:20|1526.22|1510.22|1527.56|1511.56|1527.56|1511.56|1526.12|1510.12|11
1641849210000|2022-01-10 21:13:30|1527.57|1511.57|1527.2|1511.2|1527.57|1511.57|1527.09|1511.09|7
1641849220000|2022-01-10 21:13:40|1526.75|1510.75|1526.75|1510.75|1526.85|1510.85|1526.75|1510.75|3
1641849230000|2022-01-10 21:13:50|1527|1511|1527.78|1511.78|1527.78|1511.78|1527|1511|11
1641849240000|2022-01-10 21:14:00|1528.02|1512.02|1528|1512|1528.02|1512.02|1527.5|1511.5|7
1641849260000|2022-01-10 21:14:20|1528.14|1512.14|1529|1513|1529|1513|1528.14|1512.14|11
1641849270000|2022-01-10 21:14:30|1528.88|1512.88|1529|1513|1529|1513|1528.88|1512.88|4
1641849280000|2022-01-10 21:14:40|1528.89|1512.89|1527.88|1511.88|1528.89|1512.89|1527.5|1511.5|8
1641849290000|2022-01-10 21:14:50|1528|1512|1530.47|1514.47|1530.48|1514.48|1528|1512|27
1641849300000|2022-01-10 21:15:00|1530.5|1514.5|1529|1513|1530.5|1514.5|1529|1513|8
1641849310000|2022-01-10 21:15:10|1528.5|1512.5|1528|1512|1528.5|1512.5|1527.87|1511.87|7
1641849320000|2022-01-10 21:15:20|1527.86|1511.86|1528.35|1512.35|1528.5|1512.5|1527.86|1511.86|9
1641849330000|2022-01-10 21:15:30|1528.34|1512.34|1528.5|1512.5|1528.5|1512.5|1528.34|1512.34|4
1641849340000|2022-01-10 21:15:40|1528.72|1512.72|1528.35|1512.35|1528.72|1512.72|1528.32|1512.32|8
1641849350000|2022-01-10 21:15:50|1528.32|1512.32|1528.08|1512.08|1528.32|1512.32|1527|1511|15
1641849360000|2022-01-10 21:16:00|1528|1512|1527.85|1511.85|1528.32|1512.32|1527.85|1511.85|8
1641849370000|2022-01-10 21:16:10|1528|1512|1527.64|1511.64|1528|1512|1527.5|1511.5|5
1641849380000|2022-01-10 21:16:20|1527.5|1511.5|1527|1511|1527.5|1511.5|1527|1511|12
1641849390000|2022-01-10 21:16:30|1526.87|1510.87|1527|1511|1527.1|1511.1|1526.87|1510.87|6
1641849400000|2022-01-10 21:16:40|1526.5|1510.5|1526.5|1510.5|1527|1511|1526.5|1510.5|3
1641849410000|2022-01-10 21:16:50|1526|1510|1525.75|1509.75|1526|1510|1525.5|1509.5|11
1641849420000|2022-01-10 21:17:00|1525.5|1509.5|1526.09|1510.09|1526.22|1510.22|1525.5|1509.5|8
1641849430000|2022-01-10 21:17:10|1526.17|1510.17|1526.27|1510.27|1526.5|1510.5|1526|1510|8
1641849440000|2022-01-10 21:17:20|1526.31|1510.31|1526.27|1510.27|1526.31|1510.31|1526.27|1510.27|8
1641849450000|2022-01-10 21:17:30|1526.31|1510.31|1525.5|1509.5|1526.5|1510.5|1525.5|1509.5|9
1641849470000|2022-01-10 21:17:50|1525|1509|1524.5|1508.5|1525|1509|1524.5|1508.5|3
1641849480000|2022-01-10 21:18:00|1524.4|1508.4|1523.5|1507.5|1524.4|1508.4|1523|1507|7
1641849490000|2022-01-10 21:18:10|1523.61|1507.61|1523.99|1507.99|1524.2|1508.2|1523.5|1507.5|10
1641849500000|2022-01-10 21:18:20|1523.7|1507.7|1523.5|1507.5|1523.99|1507.99|1523.5|1507.5|15
1641849510000|2022-01-10 21:18:30|1523.63|1507.63|1523.74|1507.74|1524|1508|1523.5|1507.5|7
1641849520000|2022-01-10 21:18:40|1523.6|1507.6|1524|1508|1524|1508|1523.5|1507.5|7
1641849530000|2022-01-10 21:18:50|1524.5|1508.5|1524.1|1508.1|1524.5|1508.5|1523.75|1507.75|10
1641849540000|2022-01-10 21:19:00|1524.22|1508.22|1524.19|1508.19|1524.9|1508.9|1524|1508|8
1641849550000|2022-01-10 21:19:10|1524.67|1508.67|1524.75|1508.75|1524.75|1508.75|1524.5|1508.5|4
1641849560000|2022-01-10 21:19:20|1524.76|1508.76|1525.5|1509.5|1525.71|1509.71|1524.72|1508.72|7
1641849570000|2022-01-10 21:19:30|1525.59|1509.59|1525.61|1509.61|1525.61|1509.61|1525.59|1509.59|2
1641849580000|2022-01-10 21:19:40|1525.4|1509.4|1525.42|1509.42|1526|1510|1525.4|1509.4|5
1641849590000|2022-01-10 21:19:50|1525.52|1509.52|1525|1509|1525.52|1509.52|1525|1509|3
1641849600000|2022-01-10 21:20:00|1523.9|1507.9|1524|1508|1524.3|1508.3|1523.9|1507.9|3
1641849610000|2022-01-10 21:20:10|1524.2|1508.2|1524.04|1508.04|1524.2|1508.2|1523.5|1507.5|4
1641849620000|2022-01-10 21:20:20|1523.5|1507.5|1524.5|1508.5|1524.84|1508.84|1523.5|1507.5|6
1641849630000|2022-01-10 21:20:30|1524.63|1508.63|1524.5|1508.5|1524.7|1508.7|1524.5|1508.5|3
1641849640000|2022-01-10 21:20:40|1524.81|1508.81|1524.5|1508.5|1524.81|1508.81|1524.5|1508.5|3
1641849650000|2022-01-10 21:20:50|1524.88|1508.88|1525.02|1509.02|1525.02|1509.02|1524.88|1508.88|2
1641849660000|2022-01-10 21:21:00|1524.88|1508.88|1526.08|1510.08|1526.39|1510.39|1524.88|1508.88|12
1641849670000|2022-01-10 21:21:10|1526|1510|1524.69|1508.69|1526.03|1510.03|1524.69|1508.69|15
1641849680000|2022-01-10 21:21:20|1524.68|1508.68|1524|1508|1524.86|1508.86|1523.7|1507.7|9
1641849690000|2022-01-10 21:21:30|1523.5|1507.5|1523.62|1507.62|1523.82|1507.82|1523.5|1507.5|5
1641849700000|2022-01-10 21:21:40|1523.5|1507.5|1523.78|1507.78|1523.78|1507.78|1523.5|1507.5|10
1641849710000|2022-01-10 21:21:50|1523.66|1507.66|1523.5|1507.5|1523.78|1507.78|1523.5|1507.5|4
1641849720000|2022-01-10 21:22:00|1523.05|1507.05|1523.5|1507.5|1523.5|1507.5|1523.05|1507.05|4
1641849730000|2022-01-10 21:22:10|1523.66|1507.66|1523.66|1507.66|1523.66|1507.66|1523.66|1507.66|1
1641849740000|2022-01-10 21:22:20|1523.56|1507.56|1523.5|1507.5|1523.94|1507.94|1523.33|1507.33|11
1641849750000|2022-01-10 21:22:30|1522.86|1506.86|1521.79|1505.79|1523|1507|1521.79|1505.79|7
1641849760000|2022-01-10 21:22:40|1522.29|1506.29|1522.5|1506.5|1522.5|1506.5|1521.8|1505.8|4
1641849770000|2022-01-10 21:22:50|1522.17|1506.17|1522.17|1506.17|1522.17|1506.17|1522.17|1506.17|1
1641849780000|2022-01-10 21:23:00|1521.97|1505.97|1521.88|1505.88|1522|1506|1521.88|1505.88|3
1641849790000|2022-01-10 21:23:10|1521.97|1505.97|1521.5|1505.5|1521.97|1505.97|1521.5|1505.5|3
1641849800000|2022-01-10 21:23:20|1521.19|1505.19|1521.19|1505.19|1521.19|1505.19|1521.19|1505.19|1
1641849810000|2022-01-10 21:23:30|1521.5|1505.5|1521.4|1505.4|1521.5|1505.5|1521.19|1505.19|4
1641849820000|2022-01-10 21:23:40|1521.5|1505.5|1521.5|1505.5|1521.5|1505.5|1521.18|1505.18|3
1641849830000|2022-01-10 21:23:50|1520.5|1504.5|1520.13|1504.13|1520.5|1504.5|1520.13|1504.13|4
1641849840000|2022-01-10 21:24:00|1519.73|1503.73|1519.75|1503.75|1520.05|1504.05|1519.6|1503.6|4
1641849850000|2022-01-10 21:24:10|1519.95|1503.95|1520.08|1504.08|1520.2|1504.2|1519.5|1503.5|5
1641849860000|2022-01-10 21:24:20|1520.6|1504.6|1520.55|1504.55|1520.6|1504.6|1520.5|1504.5|3
1641849870000|2022-01-10 21:24:30|1520.5|1504.5|1520.5|1504.5|1520.5|1504.5|1520.5|1504.5|1
1641849880000|2022-01-10 21:24:40|1520.55|1504.55|1520.95|1504.95|1520.95|1504.95|1520.5|1504.5|4
1641849890000|2022-01-10 21:24:50|1521.47|1505.47|1521.02|1505.02|1521.47|1505.47|1521.02|1505.02|2
1641849900000|2022-01-10 21:25:00|1521.1|1505.1|1520.82|1504.82|1521.1|1505.1|1520.82|1504.82|4
1641849910000|2022-01-10 21:25:10|1520.5|1504.5|1519.44|1503.44|1520.5|1504.5|1519.44|1503.44|6
1641849920000|2022-01-10 21:25:20|1519.57|1503.57|1520.55|1504.55|1520.55|1504.55|1519.25|1503.25|10
1641849930000|2022-01-10 21:25:30|1520.48|1504.48|1520.56|1504.56|1520.58|1504.58|1520.48|1504.48|3
1641849940000|2022-01-10 21:25:40|1520.65|1504.65|1520.5|1504.5|1520.65|1504.65|1520.5|1504.5|2
1641849950000|2022-01-10 21:25:50|1520.63|1504.63|1520.5|1504.5|1520.63|1504.63|1520.5|1504.5|2
1641849960000|2022-01-10 21:26:00|1521|1505|1520.5|1504.5|1521|1505|1520.5|1504.5|10
1641849980000|2022-01-10 21:26:20|1520.6|1504.6|1520.55|1504.55|1521|1505|1520.55|1504.55|4
1641849990000|2022-01-10 21:26:30|1520.5|1504.5|1520.81|1504.81|1521.11|1505.11|1520.5|1504.5|4
1641850000000|2022-01-10 21:26:40|1520.89|1504.89|1520.5|1504.5|1521.25|1505.25|1520.5|1504.5|3
1641850010000|2022-01-10 21:26:50|1520.6|1504.6|1520.6|1504.6|1520.6|1504.6|1520.6|1504.6|1
1641850020000|2022-01-10 21:27:00|1520.69|1504.69|1520.69|1504.69|1520.69|1504.69|1520.69|1504.69|1
1641850030000|2022-01-10 21:27:10|1520.9|1504.9|1523.19|1507.19|1523.64|1507.64|1520.5|1504.5|14
1641850040000|2022-01-10 21:27:20|1523.5|1507.5|1524.9|1508.9|1525.3|1509.3|1523.23|1507.23|17
1641850050000|2022-01-10 21:27:30|1524.5|1508.5|1525|1509|1525|1509|1524.13|1508.13|6
1641850060000|2022-01-10 21:27:40|1524.82|1508.82|1524.5|1508.5|1524.9|1508.9|1524.5|1508.5|10
1641850070000|2022-01-10 21:27:50|1524.4|1508.4|1524.5|1508.5|1524.5|1508.5|1524.14|1508.14|6
1641850080000|2022-01-10 21:28:00|1524.6|1508.6|1524.63|1508.63|1524.65|1508.65|1524.5|1508.5|6
1641850090000|2022-01-10 21:28:10|1524.58|1508.58|1524.63|1508.63|1524.63|1508.63|1524.58|1508.58|2
1641850100000|2022-01-10 21:28:20|1524.55|1508.55|1523.89|1507.89|1524.55|1508.55|1523.89|1507.89|6
1641850110000|2022-01-10 21:28:30|1523.64|1507.64|1527.35|1511.35|1527.35|1511.35|1523.64|1507.64|15
1641850120000|2022-01-10 21:28:40|1527.1|1511.1|1527.35|1511.35|1527.48|1511.48|1527.1|1511.1|7
1641850130000|2022-01-10 21:28:50|1527|1511|1526.1|1510.1|1527.11|1511.11|1526.1|1510.1|7
1641850140000|2022-01-10 21:29:00|1526.13|1510.13|1525.32|1509.32|1526.13|1510.13|1525.32|1509.32|5
1641850150000|2022-01-10 21:29:10|1525.19|1509.19|1527.79|1511.79|1527.95|1511.95|1525.19|1509.19|14
1641850160000|2022-01-10 21:29:20|1527.5|1511.5|1527.79|1511.79|1527.79|1511.79|1527.5|1511.5|2
1641850170000|2022-01-10 21:29:30|1527.97|1511.97|1528.16|1512.16|1528.5|1512.5|1527.97|1511.97|4
1641850200000|2022-01-10 21:30:00|1528.3|1512.3|1528.25|1512.25|1528.35|1512.35|1528.25|1512.25|4
1641850210000|2022-01-10 21:30:10|1528.41|1512.41|1527.92|1511.92|1528.41|1512.41|1527.92|1511.92|4
1641850220000|2022-01-10 21:30:20|1527.5|1511.5|1526.1|1510.1|1527.5|1511.5|1525.6|1509.6|7
1641850230000|2022-01-10 21:30:30|1526.14|1510.14|1527.69|1511.69|1527.69|1511.69|1526.14|1510.14|10
1641850240000|2022-01-10 21:30:40|1527.95|1511.95|1528.26|1512.26|1528.47|1512.47|1527.95|1511.95|7
1641850250000|2022-01-10 21:30:50|1528.5|1512.5|1528.5|1512.5|1528.79|1512.79|1528.26|1512.26|7
1641850260000|2022-01-10 21:31:00|1528.61|1512.61|1529.38|1513.38|1529.39|1513.39|1528.5|1512.5|8
1641850270000|2022-01-10 21:31:10|1529.19|1513.19|1529|1513|1529.5|1513.5|1529|1513|5
1641850280000|2022-01-10 21:31:20|1528.75|1512.75|1529|1513|1529.33|1513.33|1528.75|1512.75|5
1641850290000|2022-01-10 21:31:30|1528.92|1512.92|1528.5|1512.5|1529|1513|1528.5|1512.5|3
1641850300000|2022-01-10 21:31:40|1527.5|1511.5|1526.55|1510.55|1527.5|1511.5|1526.55|1510.55|4
1641850310000|2022-01-10 21:31:50|1526.5|1510.5|1526.5|1510.5|1526.5|1510.5|1526.5|1510.5|1
1641850320000|2022-01-10 21:32:00|1526|1510|1526|1510|1526.07|1510.07|1525.9|1509.9|4
1641850330000|2022-01-10 21:32:10|1526.2|1510.2|1527.2|1511.2|1527.53|1511.53|1526.2|1510.2|9
1641850340000|2022-01-10 21:32:20|1527.5|1511.5|1527.5|1511.5|1527.5|1511.5|1527.19|1511.19|5
1641850350000|2022-01-10 21:32:30|1527.47|1511.47|1527.47|1511.47|1527.47|1511.47|1527.47|1511.47|1
1641850360000|2022-01-10 21:32:40|1527.5|1511.5|1527.85|1511.85|1528|1512|1527.5|1511.5|3
1641850370000|2022-01-10 21:32:50|1528|1512|1529.29|1513.29|1529.29|1513.29|1528|1512|6
1641850380000|2022-01-10 21:33:00|1529.18|1513.18|1529|1513|1529.18|1513.18|1529|1513|2
1641850390000|2022-01-10 21:33:10|1529.21|1513.21|1529|1513|1529.3|1513.3|1529|1513|3
1641850400000|2022-01-10 21:33:20|1528.5|1512.5|1528.5|1512.5|1528.5|1512.5|1528.5|1512.5|1
1641850410000|2022-01-10 21:33:30|1528.15|1512.15|1527.5|1511.5|1528.15|1512.15|1527.5|1511.5|5
1641850420000|2022-01-10 21:33:40|1528|1512|1527.5|1511.5|1528.26|1512.26|1527.5|1511.5|5
1641850430000|2022-01-10 21:33:50|1527.88|1511.88|1527.13|1511.13|1527.88|1511.88|1527.02|1511.02|12
1641850440000|2022-01-10 21:34:00|1526.63|1510.63|1526.63|1510.63|1527.03|1511.03|1526.63|1510.63|6
1641850450000|2022-01-10 21:34:10|1526.71|1510.71|1526.55|1510.55|1527.13|1511.13|1526.55|1510.55|5
1641850470000|2022-01-10 21:34:30|1526.5|1510.5|1526.63|1510.63|1526.63|1510.63|1526.5|1510.5|3
1641850480000|2022-01-10 21:34:40|1526.5|1510.5|1526.5|1510.5|1526.5|1510.5|1526.5|1510.5|1
1641850490000|2022-01-10 21:34:50|1526.35|1510.35|1526|1510|1526.35|1510.35|1525.5|1509.5|4
1641850500000|2022-01-10 21:35:00|1526.29|1510.29|1527.13|1511.13|1527.13|1511.13|1526.25|1510.25|12
1641850520000|2022-01-10 21:35:20|1527.4|1511.4|1527.13|1511.13|1527.4|1511.4|1527.13|1511.13|6
1641850540000|2022-01-10 21:35:40|1527.22|1511.22|1527|1511|1527.22|1511.22|1527|1511|7
1641850550000|2022-01-10 21:35:50|1527.13|1511.13|1528.7|1512.7|1528.7|1512.7|1527.13|1511.13|8
1641850560000|2022-01-10 21:36:00|1528.5|1512.5|1527.82|1511.82|1528.9|1512.9|1527.65|1511.65|7
1641850570000|2022-01-10 21:36:10|1527.62|1511.62|1527|1511|1527.62|1511.62|1526.83|1510.83|4
1641850580000|2022-01-10 21:36:20|1526.83|1510.83|1525.65|1509.65|1527|1511|1525.65|1509.65|6
1641850590000|2022-01-10 21:36:30|1526|1510|1526|1510|1526|1510|1526|1510|1
1641850600000|2022-01-10 21:36:40|1525.5|1509.5|1525.5|1509.5|1525.6|1509.6|1525.5|1509.5|3
1641850610000|2022-01-10 21:36:50|1525.7|1509.7|1525.5|1509.5|1525.7|1509.7|1525.5|1509.5|2
1641850620000|2022-01-10 21:37:00|1525.19|1509.19|1524.35|1508.35|1525.19|1509.19|1524.35|1508.35|4
1641850630000|2022-01-10 21:37:10|1524.55|1508.55|1524.35|1508.35|1524.55|1508.55|1524.2|1508.2|4
1641850640000|2022-01-10 21:37:20|1524.5|1508.5|1524.5|1508.5|1524.63|1508.63|1524.5|1508.5|3
1641850650000|2022-01-10 21:37:30|1524.6|1508.6|1525.1|1509.1|1525.1|1509.1|1524.6|1508.6|2
1641850660000|2022-01-10 21:37:40|1525.19|1509.19|1525.19|1509.19|1525.19|1509.19|1525.19|1509.19|1
1641850670000|2022-01-10 21:37:50|1525.06|1509.06|1525.06|1509.06|1525.08|1509.08|1524.69|1508.69|5
1641850680000|2022-01-10 21:38:00|1525.09|1509.09|1524.5|1508.5|1525.09|1509.09|1524.5|1508.5|7
1641850690000|2022-01-10 21:38:10|1524.33|1508.33|1523|1507|1524.5|1508.5|1522.97|1506.97|10
1641850700000|2022-01-10 21:38:20|1522.83|1506.83|1523.28|1507.28|1523.28|1507.28|1522.83|1506.83|4
1641850710000|2022-01-10 21:38:30|1523.5|1507.5|1523.63|1507.63|1523.9|1507.9|1523.5|1507.5|4
1641850720000|2022-01-10 21:38:40|1523.67|1507.67|1524.09|1508.09|1524.09|1508.09|1523.67|1507.67|3
1641850740000|2022-01-10 21:39:00|1524.1|1508.1|1523.71|1507.71|1524.1|1508.1|1523.71|1507.71|2
1641850760000|2022-01-10 21:39:20|1524.21|1508.21|1524.5|1508.5|1524.5|1508.5|1524.21|1508.21|2
1641850770000|2022-01-10 21:39:30|1524.21|1508.21|1524.21|1508.21|1524.21|1508.21|1524.21|1508.21|1
1641850780000|2022-01-10 21:39:40|1523.93|1507.93|1524.5|1508.5|1524.5|1508.5|1523.71|1507.71|8
1641850790000|2022-01-10 21:39:50|1524.8|1508.8|1524.5|1508.5|1524.8|1508.8|1524.5|1508.5|2
1641850800000|2022-01-10 21:40:00|1524.65|1508.65|1524.5|1508.5|1524.65|1508.65|1524.46|1508.46|4
1641850810000|2022-01-10 21:40:10|1524.38|1508.38|1523.89|1507.89|1524.38|1508.38|1523.89|1507.89|7
1641850820000|2022-01-10 21:40:20|1524.18|1508.18|1524.5|1508.5|1524.5|1508.5|1524.18|1508.18|3
1641850860000|2022-01-10 21:41:00|1525|1509|1525|1509|1525|1509|1525|1509|1
1641850870000|2022-01-10 21:41:10|1525.12|1509.12|1525.5|1509.5|1525.5|1509.5|1525|1509|6
1641850880000|2022-01-10 21:41:20|1525|1509|1525.1|1509.1|1525.5|1509.5|1525|1509|5
1641850890000|2022-01-10 21:41:30|1525.5|1509.5|1526|1510|1526|1510|1525.5|1509.5|2
1641850900000|2022-01-10 21:41:40|1526.2|1510.2|1527|1511|1527.13|1511.13|1526.2|1510.2|5
1641850910000|2022-01-10 21:41:50|1526.91|1510.91|1526.91|1510.91|1526.91|1510.91|1526.82|1510.82|3
1641850920000|2022-01-10 21:42:00|1526.5|1510.5|1526.5|1510.5|1526.5|1510.5|1526.2|1510.2|3
1641850930000|2022-01-10 21:42:10|1526.69|1510.69|1526.9|1510.9|1526.9|1510.9|1526.5|1510.5|4
1641850940000|2022-01-10 21:42:20|1527|1511|1526.91|1510.91|1527|1511|1526.89|1510.89|4
1641850950000|2022-01-10 21:42:30|1526.7|1510.7|1526.7|1510.7|1526.7|1510.7|1526.7|1510.7|1
1641850970000|2022-01-10 21:42:50|1526.5|1510.5|1527.5|1511.5|1527.5|1511.5|1526.5|1510.5|5
1641850980000|2022-01-10 21:43:00|1528|1512|1527.79|1511.79|1528|1512|1527.79|1511.79|3
1641850990000|2022-01-10 21:43:10|1527.5|1511.5|1527.5|1511.5|1527.79|1511.79|1527.5|1511.5|3
1641851000000|2022-01-10 21:43:20|1526.89|1510.89|1526.48|1510.48|1526.89|1510.89|1526.48|1510.48|3
1641851010000|2022-01-10 21:43:30|1526.55|1510.55|1526.19|1510.19|1526.55|1510.55|1526|1510|7
1641851020000|2022-01-10 21:43:40|1526.45|1510.45|1526.45|1510.45|1526.47|1510.47|1526.22|1510.22|10
1641851030000|2022-01-10 21:43:50|1526.3|1510.3|1526.3|1510.3|1526.3|1510.3|1526.3|1510.3|1
1641851040000|2022-01-10 21:44:00|1525.9|1509.9|1525.2|1509.2|1525.9|1509.9|1525.1|1509.1|5
1641851050000|2022-01-10 21:44:10|1525.1|1509.1|1525.3|1509.3|1525.3|1509.3|1525.1|1509.1|3
1641851060000|2022-01-10 21:44:20|1525|1509|1523.83|1507.83|1525|1509|1523.83|1507.83|11
1641851070000|2022-01-10 21:44:30|1524|1508|1523.6|1507.6|1524.1|1508.1|1523.6|1507.6|11
1641851080000|2022-01-10 21:44:40|1523.44|1507.44|1523.34|1507.34|1524|1508|1523.34|1507.34|4
1641851090000|2022-01-10 21:44:50|1523.5|1507.5|1523|1507|1523.5|1507.5|1522.87|1506.87|3
1641851100000|2022-01-10 21:45:00|1522.5|1506.5|1523|1507|1523.09|1507.09|1522.5|1506.5|10
1641851110000|2022-01-10 21:45:10|1522.5|1506.5|1522.9|1506.9|1522.9|1506.9|1522.5|1506.5|2
1641851120000|2022-01-10 21:45:20|1522.69|1506.69|1521.5|1505.5|1522.69|1506.69|1521.5|1505.5|11
1641851130000|2022-01-10 21:45:30|1521.88|1505.88|1522|1506|1522|1506|1521.75|1505.75|5
1641851140000|2022-01-10 21:45:40|1521.5|1505.5|1521|1505|1521.5|1505.5|1521|1505|9
1641851150000|2022-01-10 21:45:50|1521.06|1505.06|1522|1506|1522|1506|1521|1505|5
1641851160000|2022-01-10 21:46:00|1522.31|1506.31|1522.5|1506.5|1522.5|1506.5|1522|1506|3
1641851170000|2022-01-10 21:46:10|1522.88|1506.88|1523|1507|1523.25|1507.25|1522.7|1506.7|6
1641851180000|2022-01-10 21:46:20|1522.5|1506.5|1522.5|1506.5|1522.5|1506.5|1522.5|1506.5|1
1641851190000|2022-01-10 21:46:30|1522|1506|1521.85|1505.85|1522|1506|1521.85|1505.85|2
1641851200000|2022-01-10 21:46:40|1522.07|1506.07|1522.3|1506.3|1522.3|1506.3|1521.78|1505.78|5
1641851210000|2022-01-10 21:46:50|1522.17|1506.17|1523.25|1507.25|1523.25|1507.25|1521.95|1505.95|8
1641851220000|2022-01-10 21:47:00|1523|1507|1522.75|1506.75|1523|1507|1522.75|1506.75|2
1641851230000|2022-01-10 21:47:10|1522.65|1506.65|1523|1507|1523|1507|1522.5|1506.5|11
1641851240000|2022-01-10 21:47:20|1522.9|1506.9|1522.49|1506.49|1523|1507|1522.49|1506.49|6
1641851250000|2022-01-10 21:47:30|1522.44|1506.44|1522.12|1506.12|1522.44|1506.44|1522.12|1506.12|4
1641851260000|2022-01-10 21:47:40|1522.24|1506.24|1522|1506|1522.37|1506.37|1522|1506|4
1641851270000|2022-01-10 21:47:50|1521.7|1505.7|1522|1506|1522|1506|1521.7|1505.7|2
1641851280000|2022-01-10 21:48:00|1521.5|1505.5|1521.74|1505.74|1521.74|1505.74|1521.5|1505.5|2
1641851290000|2022-01-10 21:48:10|1521.5|1505.5|1522.5|1506.5|1522.5|1506.5|1521.5|1505.5|5
1641851300000|2022-01-10 21:48:20|1522.69|1506.69|1522.9|1506.9|1523.3|1507.3|1522.5|1506.5|11
1641851310000|2022-01-10 21:48:30|1522.88|1506.88|1523.5|1507.5|1523.5|1507.5|1522.88|1506.88|4
1641851320000|2022-01-10 21:48:40|1523.1|1507.1|1523.2|1507.2|1523.3|1507.3|1523.1|1507.1|3
1641851330000|2022-01-10 21:48:50|1523.5|1507.5|1523.2|1507.2|1523.5|1507.5|1523.15|1507.15|5
1641851340000|2022-01-10 21:49:00|1523.07|1507.07|1522.7|1506.7|1523.07|1507.07|1522.7|1506.7|4
1641851350000|2022-01-10 21:49:10|1522.5|1506.5|1522.5|1506.5|1522.5|1506.5|1522.5|1506.5|1
1641851360000|2022-01-10 21:49:20|1522|1506|1521|1505|1522|1506|1520.55|1504.55|7
1641851370000|2022-01-10 21:49:30|1521.5|1505.5|1521.5|1505.5|1521.5|1505.5|1521.5|1505.5|1
1641851380000|2022-01-10 21:49:40|1521.23|1505.23|1521.2|1505.2|1521.5|1505.5|1521|1505|5
1641851390000|2022-01-10 21:49:50|1521.5|1505.5|1521.25|1505.25|1521.87|1505.87|1521|1505|8
1641851400000|2022-01-10 21:50:00|1521|1505|1519.44|1503.44|1521.25|1505.25|1519.44|1503.44|7
1641851410000|2022-01-10 21:50:10|1519.57|1503.57|1520|1504|1520|1504|1519.55|1503.55|7
1641851420000|2022-01-10 21:50:20|1519.93|1503.93|1520.45|1504.45|1520.45|1504.45|1519.93|1503.93|9
1641851430000|2022-01-10 21:50:30|1520.3|1504.3|1520.45|1504.45|1520.45|1504.45|1520.3|1504.3|2
1641851440000|2022-01-10 21:50:40|1520.3|1504.3|1520.85|1504.85|1520.86|1504.86|1520.3|1504.3|4
1641851450000|2022-01-10 21:50:50|1520.86|1504.86|1520.6|1504.6|1521|1505|1520.6|1504.6|4
1641851460000|2022-01-10 21:51:00|1520.4|1504.4|1519.94|1503.94|1520.5|1504.5|1519.36|1503.36|9
1641851470000|2022-01-10 21:51:10|1519.86|1503.86|1519.75|1503.75|1519.9|1503.9|1519.36|1503.36|12
1641851480000|2022-01-10 21:51:20|1519.5|1503.5|1519.8|1503.8|1519.8|1503.8|1519.5|1503.5|2
1641851490000|2022-01-10 21:51:30|1519.55|1503.55|1519.55|1503.55|1519.71|1503.71|1519.55|1503.55|3
1641851510000|2022-01-10 21:51:50|1519.68|1503.68|1520.26|1504.26|1520.3|1504.3|1519.55|1503.55|8
1641851520000|2022-01-10 21:52:00|1520.13|1504.13|1520|1504|1520.63|1504.63|1519.91|1503.91|5
1641851530000|2022-01-10 21:52:10|1519.61|1503.61|1519.82|1503.82|1519.82|1503.82|1519.61|1503.61|2
1641851540000|2022-01-10 21:52:20|1519.94|1503.94|1519.82|1503.82|1519.94|1503.94|1519.82|1503.82|4
1641851550000|2022-01-10 21:52:30|1519.5|1503.5|1519.6|1503.6|1519.72|1503.72|1519.5|1503.5|4
1641851560000|2022-01-10 21:52:40|1520|1504|1520.5|1504.5|1520.5|1504.5|1520|1504|2
1641851570000|2022-01-10 21:52:50|1520.69|1504.69|1520.59|1504.59|1520.83|1504.83|1520.5|1504.5|5
1641851580000|2022-01-10 21:53:00|1520.82|1504.82|1520.78|1504.78|1520.83|1504.83|1520.33|1504.33|9
1641851590000|2022-01-10 21:53:10|1520.5|1504.5|1520.5|1504.5|1520.5|1504.5|1520.5|1504.5|1
1641851600000|2022-01-10 21:53:20|1520.78|1504.78|1520.78|1504.78|1520.78|1504.78|1520.78|1504.78|1
1641851610000|2022-01-10 21:53:30|1520.5|1504.5|1520.78|1504.78|1521.08|1505.08|1520.5|1504.5|4
1641851620000|2022-01-10 21:53:40|1520.88|1504.88|1521.84|1505.84|1521.84|1505.84|1520.88|1504.88|9
1641851630000|2022-01-10 21:53:50|1522.15|1506.15|1523.5|1507.5|1523.5|1507.5|1522.15|1506.15|4
1641851660000|2022-01-10 21:54:20|1523|1507|1523|1507|1523|1507|1523|1507|1
1641851670000|2022-01-10 21:54:30|1522.85|1506.85|1522|1506|1523|1507|1522|1506|12
1641851690000|2022-01-10 21:54:50|1521.5|1505.5|1521.8|1505.8|1522|1506|1521.5|1505.5|6
1641851700000|2022-01-10 21:55:00|1521.4|1505.4|1521.88|1505.88|1522|1506|1521.4|1505.4|4
1641851710000|2022-01-10 21:55:10|1522.34|1506.34|1522|1506|1522.34|1506.34|1522|1506|4
1641851720000|2022-01-10 21:55:20|1521.65|1505.65|1520.55|1504.55|1521.65|1505.65|1520.55|1504.55|4
1641851730000|2022-01-10 21:55:30|1521|1505|1520.74|1504.74|1521|1505|1520.74|1504.74|3
1641851760000|2022-01-10 21:56:00|1520.5|1504.5|1519.5|1503.5|1520.5|1504.5|1519.5|1503.5|4
1641851770000|2022-01-10 21:56:10|1519.85|1503.85|1519.63|1503.63|1519.85|1503.85|1519.63|1503.63|2
1641851780000|2022-01-10 21:56:20|1519.5|1503.5|1519.5|1503.5|1519.63|1503.63|1519.5|1503.5|5
1641851790000|2022-01-10 21:56:30|1519.63|1503.63|1519.5|1503.5|1519.63|1503.63|1519.5|1503.5|2
1641851800000|2022-01-10 21:56:40|1519.63|1503.63|1519.5|1503.5|1519.63|1503.63|1519.5|1503.5|4
1641851810000|2022-01-10 21:56:50|1519.67|1503.67|1520.7|1504.7|1520.84|1504.84|1519.67|1503.67|15
1641851820000|2022-01-10 21:57:00|1520.74|1504.74|1521.39|1505.39|1521.5|1505.5|1520.74|1504.74|5
1641851830000|2022-01-10 21:57:10|1521.61|1505.61|1521.88|1505.88|1522|1506|1521.61|1505.61|3
1641851840000|2022-01-10 21:57:20|1521.77|1505.77|1522.45|1506.45|1522.45|1506.45|1521.77|1505.77|9
1641851850000|2022-01-10 21:57:30|1522.38|1506.38|1522.45|1506.45|1522.45|1506.45|1522.38|1506.38|4
1641851860000|2022-01-10 21:57:40|1522.49|1506.49|1522.5|1506.5|1522.5|1506.5|1522.49|1506.49|2
1641851870000|2022-01-10 21:57:50|1522.53|1506.53|1522.5|1506.5|1522.53|1506.53|1522.33|1506.33|4
1641851880000|2022-01-10 21:58:00|1522.95|1506.95|1523.5|1507.5|1523.5|1507.5|1522.5|1506.5|6
1641851890000|2022-01-10 21:58:10|1523|1507|1523|1507|1523|1507|1523|1507|1
1641851920000|2022-01-10 21:58:40|1522.5|1506.5|1522.5|1506.5|1522.5|1506.5|1522.5|1506.5|1
1641851930000|2022-01-10 21:58:50|1522.44|1506.44|1522.05|1506.05|1522.44|1506.44|1522.05|1506.05|2
1641851940000|2022-01-10 21:59:00|1522.08|1506.08|1523.2|1507.2|1523.3|1507.3|1521.8|1505.8|12
1641851950000|2022-01-10 21:59:10|1523.3|1507.3|1523.38|1507.38|1523.95|1507.95|1523.3|1507.3|8
1641851960000|2022-01-10 21:59:20|1523.3|1507.3|1523.1|1507.1|1523.3|1507.3|1523.1|1507.1|3
1641851970000|2022-01-10 21:59:30|1523.04|1507.04|1522.84|1506.84|1523.04|1507.04|1522.47|1506.47|15
1641851980000|2022-01-10 21:59:40|1522.64|1506.64|1523.15|1507.15|1523.18|1507.18|1522.59|1506.59|9
1641851990000|2022-01-10 21:59:50|1523.04|1507.04|1522.81|1506.81|1523.04|1507.04|1522.81|1506.81|4
1641852000000|2022-01-10 22:00:00|1522.96|1506.96|1524.13|1508.13|1524.15|1508.15|1522.63|1506.63|15
1641852010000|2022-01-10 22:00:10|1524.21|1508.21|1525.74|1509.74|1526.26|1510.26|1524.21|1508.21|24
1641852020000|2022-01-10 22:00:20|1525.65|1509.65|1525.41|1509.41|1525.65|1509.65|1524.8|1508.8|14
1641852030000|2022-01-10 22:00:30|1525.17|1509.17|1525|1509|1525.17|1509.17|1524.6|1508.6|10
1641852040000|2022-01-10 22:00:40|1525.1|1509.1|1525.91|1509.91|1526.04|1510.04|1525.1|1509.1|14
1641852050000|2022-01-10 22:00:50|1526.04|1510.04|1526.22|1510.22|1526.22|1510.22|1525.69|1509.69|16
1641852060000|2022-01-10 22:01:00|1526.39|1510.39|1525.4|1509.4|1526.39|1510.39|1525.33|1509.33|14
1641852070000|2022-01-10 22:01:10|1525.5|1509.5|1526.97|1510.97|1527.13|1511.13|1525.5|1509.5|21
1641852080000|2022-01-10 22:01:20|1527.03|1511.03|1527.35|1511.35|1527.35|1511.35|1527.03|1511.03|4
1641852090000|2022-01-10 22:01:30|1527.5|1511.5|1528.25|1512.25|1528.25|1512.25|1527.5|1511.5|10
1641852100000|2022-01-10 22:01:40|1528.33|1512.33|1527.53|1511.53|1528.33|1512.33|1527.46|1511.46|11
1641852110000|2022-01-10 22:01:50|1527.56|1511.56|1527.7|1511.7|1527.7|1511.7|1527.29|1511.29|9
1641852120000|2022-01-10 22:02:00|1527.85|1511.85|1528.3|1512.3|1528.49|1512.49|1527.85|1511.85|13
1641852130000|2022-01-10 22:02:10|1528.15|1512.15|1526.99|1510.99|1528.3|1512.3|1526.99|1510.99|11
1641852140000|2022-01-10 22:02:20|1526.64|1510.64|1527.3|1511.3|1527.31|1511.31|1526.41|1510.41|15
1641852150000|2022-01-10 22:02:30|1527.49|1511.49|1528.41|1512.41|1528.53|1512.53|1527.49|1511.49|11
1641852160000|2022-01-10 22:02:40|1528.42|1512.42|1527.63|1511.63|1528.79|1512.79|1527.63|1511.63|10
1641852170000|2022-01-10 22:02:50|1527.62|1511.62|1528.05|1512.05|1528.05|1512.05|1526.58|1510.58|18
1641852180000|2022-01-10 22:03:00|1527.9|1511.9|1527.52|1511.52|1527.9|1511.9|1527.39|1511.39|15
1641852190000|2022-01-10 22:03:10|1527.9|1511.9|1527.67|1511.67|1527.9|1511.9|1527.67|1511.67|5
1641852200000|2022-01-10 22:03:20|1527.54|1511.54|1527.62|1511.62|1527.83|1511.83|1527.53|1511.53|6
1641852210000|2022-01-10 22:03:30|1527.53|1511.53|1527.44|1511.44|1527.62|1511.62|1527.44|1511.44|5
1641852220000|2022-01-10 22:03:40|1527.46|1511.46|1526.6|1510.6|1527.46|1511.46|1526.6|1510.6|12
1641852230000|2022-01-10 22:03:50|1526.46|1510.46|1526.49|1510.49|1526.49|1510.49|1526.08|1510.08|4
1641852240000|2022-01-10 22:04:00|1526.02|1510.02|1526.02|1510.02|1526.02|1510.02|1526.02|1510.02|1
1641852250000|2022-01-10 22:04:10|1525.91|1509.91|1527.14|1511.14|1527.23|1511.23|1525.86|1509.86|16
1641852260000|2022-01-10 22:04:20|1527.06|1511.06|1527.66|1511.66|1527.69|1511.69|1527.06|1511.06|10
1641852270000|2022-01-10 22:04:30|1527.94|1511.94|1528.36|1512.36|1528.5|1512.5|1527.94|1511.94|12
1641852280000|2022-01-10 22:04:40|1528.27|1512.27|1527.72|1511.72|1528.38|1512.38|1527.72|1511.72|8
1641852290000|2022-01-10 22:04:50|1527.76|1511.76|1527.82|1511.82|1527.94|1511.94|1527.76|1511.76|5
1641852300000|2022-01-10 22:05:00|1527.86|1511.86|1528.3|1512.3|1528.3|1512.3|1527.71|1511.71|7
1641852310000|2022-01-10 22:05:10|1528.38|1512.38|1528.4|1512.4|1528.4|1512.4|1528.38|1512.38|3
1641852320000|2022-01-10 22:05:20|1528.46|1512.46|1529.55|1513.55|1529.55|1513.55|1528.46|1512.46|7
1641852330000|2022-01-10 22:05:30|1529.84|1513.84|1530.59|1514.59|1530.59|1514.59|1529.84|1513.84|7
1641852340000|2022-01-10 22:05:40|1530.58|1514.58|1529.52|1513.52|1530.58|1514.58|1529.52|1513.52|15
1641852350000|2022-01-10 22:05:50|1529.58|1513.58|1529.76|1513.76|1529.78|1513.78|1529.55|1513.55|6
1641852360000|2022-01-10 22:06:00|1529.69|1513.69|1528.49|1512.49|1529.76|1513.76|1528.39|1512.39|13
1641852370000|2022-01-10 22:06:10|1528.47|1512.47|1527.63|1511.63|1528.49|1512.49|1527.63|1511.63|14
1641852380000|2022-01-10 22:06:20|1527.75|1511.75|1527.75|1511.75|1527.75|1511.75|1527.63|1511.63|5
1641852390000|2022-01-10 22:06:30|1527.63|1511.63|1528.17|1512.17|1528.21|1512.21|1527.62|1511.62|6
1641852400000|2022-01-10 22:06:40|1527.97|1511.97|1527.81|1511.81|1528.12|1512.12|1527.62|1511.62|11
1641852410000|2022-01-10 22:06:50|1527.6|1511.6|1527.42|1511.42|1527.6|1511.6|1527.42|1511.42|3
1641852420000|2022-01-10 22:07:00|1527.18|1511.18|1526.42|1510.42|1527.18|1511.18|1526.42|1510.42|14
1641852430000|2022-01-10 22:07:10|1526.2|1510.2|1526.2|1510.2|1526.42|1510.42|1526.09|1510.09|7
1641852440000|2022-01-10 22:07:20|1526.42|1510.42|1526.2|1510.2|1526.42|1510.42|1526.2|1510.2|4
1641852450000|2022-01-10 22:07:30|1526.42|1510.42|1525.69|1509.69|1526.42|1510.42|1525.69|1509.69|4
1641852460000|2022-01-10 22:07:40|1525.55|1509.55|1526.19|1510.19|1526.19|1510.19|1525.28|1509.28|9
1641852470000|2022-01-10 22:07:50|1526.17|1510.17|1526.21|1510.21|1526.21|1510.21|1526.17|1510.17|2
1641852480000|2022-01-10 22:08:00|1526.3|1510.3|1526.44|1510.44|1526.54|1510.54|1526.25|1510.25|5
1641852490000|2022-01-10 22:08:10|1526.57|1510.57|1527.55|1511.55|1527.55|1511.55|1526.39|1510.39|17
1641852500000|2022-01-10 22:08:20|1527.36|1511.36|1527.06|1511.06|1527.54|1511.54|1527.05|1511.05|9
1641852510000|2022-01-10 22:08:30|1527.14|1511.14|1527.54|1511.54|1527.55|1511.55|1527.14|1511.14|8
1641852520000|2022-01-10 22:08:40|1527.41|1511.41|1528.69|1512.69|1528.69|1512.69|1527.41|1511.41|10
1641852530000|2022-01-10 22:08:50|1528.58|1512.58|1528.58|1512.58|1528.58|1512.58|1528.58|1512.58|1
1641852540000|2022-01-10 22:09:00|1528.78|1512.78|1528.78|1512.78|1529.06|1513.06|1528.59|1512.59|7
1641852550000|2022-01-10 22:09:10|1528.76|1512.76|1528.76|1512.76|1528.9|1512.9|1528.55|1512.55|6
1641852560000|2022-01-10 22:09:20|1528.73|1512.73|1529.5|1513.5|1529.52|1513.52|1528.43|1512.43|11
1641852570000|2022-01-10 22:09:30|1529.52|1513.52|1529.4|1513.4|1529.62|1513.62|1529.4|1513.4|8
1641852580000|2022-01-10 22:09:40|1529.37|1513.37|1527.56|1511.56|1529.37|1513.37|1527.56|1511.56|14
1641852600000|2022-01-10 22:10:00|1527.5|1511.5|1527.6|1511.6|1527.6|1511.6|1527.5|1511.5|2
1641852610000|2022-01-10 22:10:10|1527.65|1511.65|1528.5|1512.5|1528.5|1512.5|1527.65|1511.65|9
1641852620000|2022-01-10 22:10:20|1528.85|1512.85|1528.7|1512.7|1528.85|1512.85|1528.59|1512.59|4
1641852630000|2022-01-10 22:10:30|1528.59|1512.59|1528.5|1512.5|1528.7|1512.7|1528.44|1512.44|4
1641852640000|2022-01-10 22:10:40|1528.29|1512.29|1528.5|1512.5|1528.5|1512.5|1528.1|1512.1|7
1641852650000|2022-01-10 22:10:50|1528.7|1512.7|1528.58|1512.58|1528.7|1512.7|1528.58|1512.58|2
1641852660000|2022-01-10 22:11:00|1528.52|1512.52|1528.5|1512.5|1528.52|1512.52|1528.46|1512.46|4
1641852670000|2022-01-10 22:11:10|1528.7|1512.7|1529.25|1513.25|1529.25|1513.25|1528.7|1512.7|3
1641852680000|2022-01-10 22:11:20|1529.5|1513.5|1530.45|1514.45|1530.45|1514.45|1529.5|1513.5|3
1641852690000|2022-01-10 22:11:30|1530.5|1514.5|1530|1514|1530.5|1514.5|1530|1514|4
1641852700000|2022-01-10 22:11:40|1529.5|1513.5|1529.2|1513.2|1529.5|1513.5|1529.2|1513.2|2
1641852710000|2022-01-10 22:11:50|1529.5|1513.5|1529.5|1513.5|1529.5|1513.5|1529.5|1513.5|1
1641852740000|2022-01-10 22:12:20|1529.55|1513.55|1529.55|1513.55|1529.55|1513.55|1529.55|1513.55|1
1641852770000|2022-01-10 22:12:50|1530|1514|1530|1514|1530|1514|1530|1514|1
1641852780000|2022-01-10 22:13:00|1529.87|1513.87|1530|1514|1530|1514|1529.87|1513.87|2
1641852800000|2022-01-10 22:13:20|1529.5|1513.5|1529.5|1513.5|1529.5|1513.5|1529.5|1513.5|1
1641852810000|2022-01-10 22:13:30|1529.75|1513.75|1530.7|1514.7|1530.89|1514.89|1529.75|1513.75|4
1641852820000|2022-01-10 22:13:40|1530.5|1514.5|1530|1514|1530.89|1514.89|1530|1514|13
1641852830000|2022-01-10 22:13:50|1529.5|1513.5|1529.5|1513.5|1529.8|1513.8|1529.5|1513.5|3
1641852840000|2022-01-10 22:14:00|1529.72|1513.72|1530.5|1514.5|1530.5|1514.5|1529.72|1513.72|4
1641852850000|2022-01-10 22:14:10|1530.39|1514.39|1530.5|1514.5|1530.5|1514.5|1530.31|1514.31|4
1641852870000|2022-01-10 22:14:30|1530.36|1514.36|1530.5|1514.5|1530.5|1514.5|1530.27|1514.27|3
1641852890000|2022-01-10 22:14:50|1530.05|1514.05|1530.5|1514.5|1530.5|1514.5|1530.05|1514.05|2
1641852900000|2022-01-10 22:15:00|1530.18|1514.18|1530.18|1514.18|1530.18|1514.18|1530.18|1514.18|1
1641852910000|2022-01-10 22:15:10|1529.83|1513.83|1529.5|1513.5|1530.18|1514.18|1529.5|1513.5|8
1641852920000|2022-01-10 22:15:20|1529.3|1513.3|1529.3|1513.3|1529.3|1513.3|1529.3|1513.3|1
1641852940000|2022-01-10 22:15:40|1529.5|1513.5|1529.5|1513.5|1529.55|1513.55|1529.5|1513.5|3
1641852950000|2022-01-10 22:15:50|1529.3|1513.3|1529.3|1513.3|1529.3|1513.3|1529.3|1513.3|1
1641852960000|2022-01-10 22:16:00|1528.8|1512.8|1528.5|1512.5|1528.8|1512.8|1528.5|1512.5|2
1641852970000|2022-01-10 22:16:10|1528|1512|1528|1512|1528|1512|1528|1512|1
1641852980000|2022-01-10 22:16:20|1527.55|1511.55|1526.55|1510.55|1527.55|1511.55|1526.55|1510.55|5
1641852990000|2022-01-10 22:16:30|1526.05|1510.05|1525.5|1509.5|1526.05|1510.05|1525.5|1509.5|3
1641853000000|2022-01-10 22:16:40|1525.75|1509.75|1525.5|1509.5|1525.75|1509.75|1525.5|1509.5|3
1641853020000|2022-01-10 22:17:00|1525|1509|1524.55|1508.55|1525|1509|1524.5|1508.5|4
1641853030000|2022-01-10 22:17:10|1524.5|1508.5|1524|1508|1524.5|1508.5|1524|1508|2
1641853040000|2022-01-10 22:17:20|1523.9|1507.9|1522|1506|1524|1508|1521.95|1505.95|12
1641853050000|2022-01-10 22:17:30|1521.88|1505.88|1523.45|1507.45|1523.45|1507.45|1521.88|1505.88|5
1641853060000|2022-01-10 22:17:40|1523.5|1507.5|1523.29|1507.29|1523.5|1507.5|1523.29|1507.29|4
1641853070000|2022-01-10 22:17:50|1523|1507|1523.25|1507.25|1523.25|1507.25|1523|1507|3
1641853080000|2022-01-10 22:18:00|1523|1507|1522.87|1506.87|1523.13|1507.13|1522.87|1506.87|6
1641853100000|2022-01-10 22:18:20|1522.96|1506.96|1523.32|1507.32|1523.32|1507.32|1522.96|1506.96|2
1641853110000|2022-01-10 22:18:30|1523.37|1507.37|1522.49|1506.49|1523.37|1507.37|1522.49|1506.49|6
1641853120000|2022-01-10 22:18:40|1522.65|1506.65|1522.86|1506.86|1522.86|1506.86|1522.65|1506.65|6
1641853130000|2022-01-10 22:18:50|1522.65|1506.65|1522.49|1506.49|1522.86|1506.86|1522.48|1506.48|10
1641853140000|2022-01-10 22:19:00|1522.5|1506.5|1522.48|1506.48|1522.5|1506.5|1521.5|1505.5|12
1641853170000|2022-01-10 22:19:30|1522.4|1506.4|1521.8|1505.8|1522.4|1506.4|1521.8|1505.8|2
1641853200000|2022-01-10 22:20:00|1521.5|1505.5|1521.5|1505.5|1521.5|1505.5|1521.5|1505.5|1
1641853210000|2022-01-10 22:20:10|1521.6|1505.6|1521.92|1505.92|1521.92|1505.92|1521.6|1505.6|2
1641853220000|2022-01-10 22:20:20|1522.42|1506.42|1522.42|1506.42|1522.42|1506.42|1522.42|1506.42|1
1641853230000|2022-01-10 22:20:30|1522.45|1506.45|1522.45|1506.45|1522.45|1506.45|1522.45|1506.45|1
1641853240000|2022-01-10 22:20:40|1522.42|1506.42|1521.45|1505.45|1522.42|1506.42|1521.45|1505.45|3
1641853250000|2022-01-10 22:20:50|1521.5|1505.5|1521.23|1505.23|1521.5|1505.5|1521.23|1505.23|8
1641853260000|2022-01-10 22:21:00|1520.91|1504.91|1520.5|1504.5|1520.91|1504.91|1520.2|1504.2|6
1641853270000|2022-01-10 22:21:10|1520.41|1504.41|1520|1504|1520.5|1504.5|1520|1504|3
1641853280000|2022-01-10 22:21:20|1520.22|1504.22|1519.72|1503.72|1520.3|1504.3|1519.5|1503.5|7
1641853290000|2022-01-10 22:21:30|1520.12|1504.12|1520.54|1504.54|1520.54|1504.54|1519.72|1503.72|7
1641853300000|2022-01-10 22:21:40|1520.64|1504.64|1520.64|1504.64|1520.64|1504.64|1520.64|1504.64|1
1641853310000|2022-01-10 22:21:50|1520.78|1504.78|1521.5|1505.5|1521.61|1505.61|1520.78|1504.78|8
1641853320000|2022-01-10 22:22:00|1522|1506|1523.75|1507.75|1523.9|1507.9|1522|1506|13
1641853330000|2022-01-10 22:22:10|1523.9|1507.9|1524|1508|1524|1508|1523.5|1507.5|5
1641853340000|2022-01-10 22:22:20|1523.88|1507.88|1524|1508|1524|1508|1523.88|1507.88|2
1641853350000|2022-01-10 22:22:30|1524.5|1508.5|1523.5|1507.5|1524.5|1508.5|1523.5|1507.5|5
1641853360000|2022-01-10 22:22:40|1523.25|1507.25|1523.5|1507.5|1523.5|1507.5|1523.25|1507.25|3
1641853380000|2022-01-10 22:23:00|1523.41|1507.41|1522.87|1506.87|1523.41|1507.41|1522.65|1506.65|6
1641853390000|2022-01-10 22:23:10|1522.6|1506.6|1523.46|1507.46|1523.46|1507.46|1522.6|1506.6|4
1641853400000|2022-01-10 22:23:20|1523.48|1507.48|1524.3|1508.3|1524.35|1508.35|1523.48|1507.48|9
1641853410000|2022-01-10 22:23:30|1524.5|1508.5|1525|1509|1525.5|1509.5|1524.5|1508.5|9
1641853420000|2022-01-10 22:23:40|1525.1|1509.1|1524.83|1508.83|1525.5|1509.5|1524.83|1508.83|3
1641853430000|2022-01-10 22:23:50|1525|1509|1524.5|1508.5|1525|1509|1524.5|1508.5|4
1641853440000|2022-01-10 22:24:00|1524|1508|1524.22|1508.22|1524.22|1508.22|1523.44|1507.44|8
1641853450000|2022-01-10 22:24:10|1524.23|1508.23|1524.55|1508.55|1524.55|1508.55|1524.15|1508.15|4
1641853460000|2022-01-10 22:24:20|1524.53|1508.53|1524.5|1508.5|1524.53|1508.53|1524.33|1508.33|7
1641853470000|2022-01-10 22:24:30|1524.41|1508.41|1524.41|1508.41|1524.41|1508.41|1524.41|1508.41|1
1641853480000|2022-01-10 22:24:40|1524.5|1508.5|1524.44|1508.44|1524.5|1508.5|1524.41|1508.41|3
1641853490000|2022-01-10 22:24:50|1524.5|1508.5|1524.41|1508.41|1524.5|1508.5|1524.41|1508.41|3
1641853500000|2022-01-10 22:25:00|1524|1508|1523|1507|1524.25|1508.25|1523|1507|5
1641853510000|2022-01-10 22:25:10|1523.1|1507.1|1522|1506|1523.1|1507.1|1521.91|1505.91|8
1641853520000|2022-01-10 22:25:20|1522.17|1506.17|1522|1506|1522.17|1506.17|1522|1506|2
1641853530000|2022-01-10 22:25:30|1522.35|1506.35|1522.35|1506.35|1522.35|1506.35|1522.35|1506.35|1
1641853540000|2022-01-10 22:25:40|1522.5|1506.5|1523.5|1507.5|1523.5|1507.5|1522.5|1506.5|3
1641853550000|2022-01-10 22:25:50|1523.92|1507.92|1522.82|1506.82|1523.92|1507.92|1522.82|1506.82|7
1641853560000|2022-01-10 22:26:00|1522.91|1506.91|1522.5|1506.5|1522.91|1506.91|1522.5|1506.5|4
1641853570000|2022-01-10 22:26:10|1522.88|1506.88|1523.42|1507.42|1523.42|1507.42|1522.88|1506.88|6
1641853580000|2022-01-10 22:26:20|1523.5|1507.5|1523.5|1507.5|1523.5|1507.5|1523.5|1507.5|1
1641853590000|2022-01-10 22:26:30|1523.61|1507.61|1523.91|1507.91|1523.91|1507.91|1523.5|1507.5|7
1641853600000|2022-01-10 22:26:40|1523.9|1507.9|1523.5|1507.5|1523.91|1507.91|1523.5|1507.5|9
1641853610000|2022-01-10 22:26:50|1523.39|1507.39|1523.9|1507.9|1523.9|1507.9|1523.39|1507.39|7
1641853620000|2022-01-10 22:27:00|1523.91|1507.91|1523.9|1507.9|1523.91|1507.91|1523.9|1507.9|2
1641853660000|2022-01-10 22:27:40|1524.35|1508.35|1524.43|1508.43|1524.47|1508.47|1524.35|1508.35|6
1641853670000|2022-01-10 22:27:50|1524.47|1508.47|1525.5|1509.5|1525.5|1509.5|1524.43|1508.43|9
1641853680000|2022-01-10 22:28:00|1525.37|1509.37|1525.5|1509.5|1525.5|1509.5|1524.95|1508.95|5
1641853690000|2022-01-10 22:28:10|1525.3|1509.3|1525.3|1509.3|1525.3|1509.3|1525.17|1509.17|5
1641853700000|2022-01-10 22:28:20|1525|1509|1524.5|1508.5|1525|1509|1524.5|1508.5|2
1641853710000|2022-01-10 22:28:30|1524.43|1508.43|1524.43|1508.43|1524.43|1508.43|1524.43|1508.43|1
1641853720000|2022-01-10 22:28:40|1523.93|1507.93|1523.93|1507.93|1523.93|1507.93|1523.93|1507.93|1
1641853740000|2022-01-10 22:29:00|1524.03|1508.03|1524.03|1508.03|1524.43|1508.43|1523.7|1507.7|5
1641853750000|2022-01-10 22:29:10|1524.43|1508.43|1524.43|1508.43|1524.43|1508.43|1524.43|1508.43|1
1641853800000|2022-01-10 22:30:00|1524.45|1508.45|1524.45|1508.45|1524.45|1508.45|1524.45|1508.45|1
1641853820000|2022-01-10 22:30:20|1523.95|1507.95|1524.2|1508.2|1524.2|1508.2|1523.95|1507.95|2
1641853840000|2022-01-10 22:30:40|1524.08|1508.08|1524.06|1508.06|1524.43|1508.43|1523.93|1507.93|4
1641853860000|2022-01-10 22:31:00|1524.43|1508.43|1524.43|1508.43|1524.43|1508.43|1524.43|1508.43|1
1641853870000|2022-01-10 22:31:10|1524.14|1508.14|1524.14|1508.14|1524.14|1508.14|1524.14|1508.14|1
1641853880000|2022-01-10 22:31:20|1523.74|1507.74|1524.14|1508.14|1524.14|1508.14|1523.64|1507.64|4
1641853910000|2022-01-10 22:31:50|1524|1508|1524|1508|1524|1508|1524|1508|1
1641853920000|2022-01-10 22:32:00|1524.1|1508.1|1524.1|1508.1|1524.1|1508.1|1524.1|1508.1|1
1641853940000|2022-01-10 22:32:20|1524|1508|1524|1508|1524|1508|1524|1508|1
1641853950000|2022-01-10 22:32:30|1524.25|1508.25|1524.25|1508.25|1524.25|1508.25|1524.11|1508.11|5
1641853960000|2022-01-10 22:32:40|1524|1508|1523.5|1507.5|1524|1508|1523.5|1507.5|3
1641853980000|2022-01-10 22:33:00|1523.19|1507.19|1523.39|1507.39|1523.39|1507.39|1523.19|1507.19|2
1641853990000|2022-01-10 22:33:10|1523.5|1507.5|1523|1507|1523.5|1507.5|1523|1507|2
1641854000000|2022-01-10 22:33:20|1523.15|1507.15|1522.78|1506.78|1523.15|1507.15|1522.65|1506.65|3
1641854040000|2022-01-10 22:34:00|1522.75|1506.75|1522.75|1506.75|1522.75|1506.75|1522.75|1506.75|1
1641854050000|2022-01-10 22:34:10|1523.15|1507.15|1522.6|1506.6|1523.15|1507.15|1522.6|1506.6|4
1641854090000|2022-01-10 22:34:50|1523|1507|1522.6|1506.6|1523|1507|1522.6|1506.6|2
1641854100000|2022-01-10 22:35:00|1522.75|1506.75|1522.75|1506.75|1522.75|1506.75|1522.75|1506.75|1
1641854120000|2022-01-10 22:35:20|1523.15|1507.15|1522.75|1506.75|1523.15|1507.15|1522.75|1506.75|2
1641854140000|2022-01-10 22:35:40|1523.15|1507.15|1522.6|1506.6|1523.15|1507.15|1522.6|1506.6|3
1641854150000|2022-01-10 22:35:50|1523|1507|1524|1508|1524|1508|1523|1507|5
1641854160000|2022-01-10 22:36:00|1524.5|1508.5|1524.5|1508.5|1524.5|1508.5|1524.5|1508.5|1
1641854190000|2022-01-10 22:36:30|1524.62|1508.62|1524.62|1508.62|1524.62|1508.62|1524.62|1508.62|1
1641854200000|2022-01-10 22:36:40|1524.5|1508.5|1524.5|1508.5|1524.62|1508.62|1524.5|1508.5|5
1641854210000|2022-01-10 22:36:50|1524.62|1508.62|1524.27|1508.27|1524.7|1508.7|1524.27|1508.27|5
1641854220000|2022-01-10 22:37:00|1524.5|1508.5|1524|1508|1524.5|1508.5|1524|1508|3
1641854230000|2022-01-10 22:37:10|1523.75|1507.75|1523.75|1507.75|1523.75|1507.75|1523.75|1507.75|1
1641854280000|2022-01-10 22:38:00|1524.14|1508.14|1524.49|1508.49|1524.49|1508.49|1524.14|1508.14|2
1641854310000|2022-01-10 22:38:30|1524.55|1508.55|1524.48|1508.48|1524.57|1508.57|1524.48|1508.48|3
1641854360000|2022-01-10 22:39:20|1524.34|1508.34|1524.15|1508.15|1524.34|1508.34|1524.15|1508.15|2
1641854370000|2022-01-10 22:39:30|1524.29|1508.29|1524.29|1508.29|1524.29|1508.29|1524.15|1508.15|3
1641854380000|2022-01-10 22:39:40|1524.15|1508.15|1524.29|1508.29|1524.29|1508.29|1524.15|1508.15|2
1641854420000|2022-01-10 22:40:20|1524.15|1508.15|1524.1|1508.1|1524.15|1508.15|1524.1|1508.1|2
1641854430000|2022-01-10 22:40:30|1523.6|1507.6|1523.6|1507.6|1523.6|1507.6|1523.6|1507.6|1
1641854450000|2022-01-10 22:40:50|1523.5|1507.5|1523.5|1507.5|1523.5|1507.5|1523.5|1507.5|1
1641854500000|2022-01-10 22:41:40|1523.37|1507.37|1523.37|1507.37|1523.37|1507.37|1523.37|1507.37|1
1641854510000|2022-01-10 22:41:50|1523.48|1507.48|1523.48|1507.48|1523.65|1507.65|1523.37|1507.37|9
1641854520000|2022-01-10 22:42:00|1523.5|1507.5|1523.5|1507.5|1523.5|1507.5|1523.5|1507.5|1
1641854530000|2022-01-10 22:42:10|1524.15|1508.15|1524.15|1508.15|1524.15|1508.15|1524.15|1508.15|1
1641854550000|2022-01-10 22:42:30|1524.29|1508.29|1526.01|1510.01|1526.01|1510.01|1524.29|1508.29|10
1641854560000|2022-01-10 22:42:40|1526.14|1510.14|1526.39|1510.39|1526.39|1510.39|1526.14|1510.14|2
1641854570000|2022-01-10 22:42:50|1526.26|1510.26|1526.39|1510.39|1526.39|1510.39|1526.26|1510.26|8
1641854580000|2022-01-10 22:43:00|1526.26|1510.26|1525.76|1509.76|1526.26|1510.26|1525.76|1509.76|3
1641854590000|2022-01-10 22:43:10|1525.82|1509.82|1524.2|1508.2|1525.82|1509.82|1524.2|1508.2|8
1641854600000|2022-01-10 22:43:20|1524.33|1508.33|1524.33|1508.33|1524.33|1508.33|1524.33|1508.33|1
1641854610000|2022-01-10 22:43:30|1524.5|1508.5|1524.5|1508.5|1524.5|1508.5|1524.2|1508.2|4
1641854620000|2022-01-10 22:43:40|1524.33|1508.33|1524.33|1508.33|1524.33|1508.33|1524.33|1508.33|1
1641854630000|2022-01-10 22:43:50|1524.25|1508.25|1523.43|1507.43|1524.25|1508.25|1523.43|1507.43|6
1641854640000|2022-01-10 22:44:00|1523.5|1507.5|1523.28|1507.28|1523.5|1507.5|1523.11|1507.11|4
1641854650000|2022-01-10 22:44:10|1523.17|1507.17|1523.17|1507.17|1523.17|1507.17|1523.17|1507.17|1
1641854680000|2022-01-10 22:44:40|1523.28|1507.28|1523.17|1507.17|1523.28|1507.28|1523.17|1507.17|2
1641854700000|2022-01-10 22:45:00|1523.28|1507.28|1523.28|1507.28|1523.28|1507.28|1523.28|1507.28|1
1641854730000|2022-01-10 22:45:30|1523|1507|1523.05|1507.05|1523.05|1507.05|1523|1507|2
1641854740000|2022-01-10 22:45:40|1523.03|1507.03|1521.56|1505.56|1523.03|1507.03|1521.12|1505.12|7
1641854750000|2022-01-10 22:45:50|1521.48|1505.48|1521.48|1505.48|1521.48|1505.48|1521.48|1505.48|1
1641854760000|2022-01-10 22:46:00|1520.55|1504.55|1520.55|1504.55|1520.55|1504.55|1520.55|1504.55|1
1641854810000|2022-01-10 22:46:50|1520.5|1504.5|1520.2|1504.2|1520.5|1504.5|1520.2|1504.2|2
1641854820000|2022-01-10 22:47:00|1520.05|1504.05|1520.13|1504.13|1520.13|1504.13|1520.05|1504.05|2
1641854830000|2022-01-10 22:47:10|1520.05|1504.05|1520.5|1504.5|1520.5|1504.5|1520.05|1504.05|2
1641854840000|2022-01-10 22:47:20|1521|1505|1521.4|1505.4|1521.53|1505.53|1521|1505|6
1641854850000|2022-01-10 22:47:30|1521|1505|1520.55|1504.55|1521|1505|1520.55|1504.55|3
1641854870000|2022-01-10 22:47:50|1520.5|1504.5|1519.66|1503.66|1520.5|1504.5|1519.44|1503.44|7
1641854880000|2022-01-10 22:48:00|1519.67|1503.67|1519.3|1503.3|1519.67|1503.67|1519.25|1503.25|6
1641854900000|2022-01-10 22:48:20|1519.42|1503.42|1519.36|1503.36|1519.42|1503.42|1519.36|1503.36|2
1641854910000|2022-01-10 22:48:30|1519.5|1503.5|1519.39|1503.39|1519.5|1503.5|1519.2|1503.2|6
1641854920000|2022-01-10 22:48:40|1519.5|1503.5|1519.39|1503.39|1519.5|1503.5|1519.39|1503.39|4
1641854930000|2022-01-10 22:48:50|1519.5|1503.5|1519.41|1503.41|1519.5|1503.5|1519.36|1503.36|10
1641854940000|2022-01-10 22:49:00|1519.36|1503.36|1519.5|1503.5|1519.5|1503.5|1519.36|1503.36|13
1641854950000|2022-01-10 22:49:10|1519.39|1503.39|1519.98|1503.98|1519.98|1503.98|1519.39|1503.39|6
1641854960000|2022-01-10 22:49:20|1520.45|1504.45|1521.45|1505.45|1521.45|1505.45|1520.45|1504.45|2
1641854970000|2022-01-10 22:49:30|1521|1505|1521|1505|1521|1505|1521|1505|1
1641855000000|2022-01-10 22:50:00|1520.83|1504.83|1521|1505|1521|1505|1520.73|1504.73|4
1641855010000|2022-01-10 22:50:10|1520.5|1504.5|1520.5|1504.5|1520.5|1504.5|1520.5|1504.5|1
1641855060000|2022-01-10 22:51:00|1520.13|1504.13|1520.13|1504.13|1520.5|1504.5|1520.13|1504.13|3
1641855080000|2022-01-10 22:51:20|1519.91|1503.91|1519.91|1503.91|1519.91|1503.91|1519.91|1503.91|1
1641855090000|2022-01-10 22:51:30|1520|1504|1519.36|1503.36|1520.12|1504.12|1519.36|1503.36|8
1641855100000|2022-01-10 22:51:40|1519.23|1503.23|1518.93|1502.93|1519.23|1503.23|1518.93|1502.93|2
1641855110000|2022-01-10 22:51:50|1518.56|1502.56|1518.5|1502.5|1518.56|1502.56|1518.5|1502.5|2
1641855120000|2022-01-10 22:52:00|1518.45|1502.45|1518.2|1502.2|1518.45|1502.45|1518.2|1502.2|2
1641855130000|2022-01-10 22:52:10|1518.12|1502.12|1518.12|1502.12|1518.12|1502.12|1518.12|1502.12|1
1641855140000|2022-01-10 22:52:20|1517.94|1501.94|1517.94|1501.94|1517.94|1501.94|1517.94|1501.94|1
1641855150000|2022-01-10 22:52:30|1517.98|1501.98|1517.98|1501.98|1517.98|1501.98|1517.98|1501.98|1
1641855160000|2022-01-10 22:52:40|1518.13|1502.13|1517.62|1501.62|1518.13|1502.13|1517.62|1501.62|3
1641855180000|2022-01-10 22:53:00|1517.5|1501.5|1517.5|1501.5|1517.5|1501.5|1517.5|1501.5|1
1641855250000|2022-01-10 22:54:10|1517.35|1501.35|1516.54|1500.54|1517.35|1501.35|1516.54|1500.54|4
1641855260000|2022-01-10 22:54:20|1516.47|1500.47|1515.91|1499.91|1516.47|1500.47|1515.91|1499.91|6
1641855270000|2022-01-10 22:54:30|1516|1500|1516.15|1500.15|1516.15|1500.15|1516|1500|2
1641855280000|2022-01-10 22:54:40|1516.5|1500.5|1517|1501|1517|1501|1516.5|1500.5|2
1641855290000|2022-01-10 22:54:50|1516.75|1500.75|1516.78|1500.78|1517|1501|1516.6|1500.6|6
1641855300000|2022-01-10 22:55:00|1516.5|1500.5|1516.4|1500.4|1516.74|1500.74|1516.4|1500.4|4
1641855310000|2022-01-10 22:55:10|1516|1500|1515.77|1499.77|1516|1500|1515.77|1499.77|3
1641855320000|2022-01-10 22:55:20|1515.5|1499.5|1515.5|1499.5|1515.5|1499.5|1515.5|1499.5|1
1641855350000|2022-01-10 22:55:50|1515.25|1499.25|1515.25|1499.25|1515.5|1499.5|1515.25|1499.25|5
1641855360000|2022-01-10 22:56:00|1515.13|1499.13|1515.5|1499.5|1515.5|1499.5|1515|1499|6
1641855400000|2022-01-10 22:56:40|1515.55|1499.55|1515.13|1499.13|1515.55|1499.55|1515.13|1499.13|3
1641855410000|2022-01-10 22:56:50|1515|1499|1515|1499|1515|1499|1515|1499|1
1641855420000|2022-01-10 22:57:00|1514.9|1498.9|1515|1499|1515|1499|1514.9|1498.9|2
1641855430000|2022-01-10 22:57:10|1515.72|1499.72|1515.5|1499.5|1515.72|1499.72|1515.5|1499.5|2
1641855440000|2022-01-10 22:57:20|1515.9|1499.9|1515.9|1499.9|1515.9|1499.9|1515.9|1499.9|1
1641855450000|2022-01-10 22:57:30|1516.5|1500.5|1516|1500|1516.5|1500.5|1516|1500|4
1641855470000|2022-01-10 22:57:50|1515.55|1499.55|1515.55|1499.55|1515.55|1499.55|1515.55|1499.55|1
1641855480000|2022-01-10 22:58:00|1515.77|1499.77|1516|1500|1516|1500|1515.6|1499.6|3
1641855490000|2022-01-10 22:58:10|1516.4|1500.4|1516.4|1500.4|1516.4|1500.4|1516.4|1500.4|1
1641855510000|2022-01-10 22:58:30|1516.45|1500.45|1516|1500|1516.45|1500.45|1516|1500|2
1641855520000|2022-01-10 22:58:40|1516.14|1500.14|1516|1500|1516.14|1500.14|1516|1500|2
1641855530000|2022-01-10 22:58:50|1515.59|1499.59|1515.63|1499.63|1515.7|1499.7|1515.5|1499.5|5
1641855540000|2022-01-10 22:59:00|1515.55|1499.55|1516.45|1500.45|1516.45|1500.45|1515.55|1499.55|3
1641855550000|2022-01-10 22:59:10|1516.5|1500.5|1516.1|1500.1|1516.5|1500.5|1516|1500|4
1641855570000|2022-01-10 22:59:30|1516.09|1500.09|1516.09|1500.09|1516.09|1500.09|1516.09|1500.09|1
1641855580000|2022-01-10 22:59:40|1516|1500|1516|1500|1516|1500|1516|1500|1
1641855590000|2022-01-10 22:59:50|1516.17|1500.17|1516|1500|1516.17|1500.17|1516|1500|2
1641855600000|2022-01-10 23:00:00|1516.15|1500.15|1516|1500|1516.15|1500.15|1516|1500|2
1641855610000|2022-01-10 23:00:10|1516.13|1500.13|1517.09|1501.09|1517.88|1501.88|1516|1500|16
1641855620000|2022-01-10 23:00:20|1517|1501|1517.09|1501.09|1517.09|1501.09|1517|1501|2
1641855630000|2022-01-10 23:00:30|1516.59|1500.59|1516.41|1500.41|1516.59|1500.59|1516.41|1500.41|3
1641855640000|2022-01-10 23:00:40|1516.4|1500.4|1515.5|1499.5|1516.4|1500.4|1515.35|1499.35|5
1641855650000|2022-01-10 23:00:50|1515.7|1499.7|1515.5|1499.5|1515.7|1499.7|1515.5|1499.5|3
1641855670000|2022-01-10 23:01:10|1515|1499|1514.5|1498.5|1515.13|1499.13|1514.5|1498.5|8
1641855680000|2022-01-10 23:01:20|1514.42|1498.42|1514.37|1498.37|1514.42|1498.42|1514.01|1498.01|8
1641855690000|2022-01-10 23:01:30|1514.09|1498.09|1513.87|1497.87|1514.42|1498.42|1513.87|1497.87|8
1641855700000|2022-01-10 23:01:40|1513.5|1497.5|1513.52|1497.52|1513.65|1497.65|1513.37|1497.37|7
1641855710000|2022-01-10 23:01:50|1513.87|1497.87|1514.58|1498.58|1514.58|1498.58|1513.87|1497.87|4
1641855720000|2022-01-10 23:02:00|1514.45|1498.45|1514.45|1498.45|1514.45|1498.45|1514.45|1498.45|1
1641855740000|2022-01-10 23:02:20|1514.37|1498.37|1514.33|1498.33|1514.37|1498.37|1514.24|1498.24|6
1641855750000|2022-01-10 23:02:30|1514.37|1498.37|1514.37|1498.37|1514.37|1498.37|1514.37|1498.37|1
1641855760000|2022-01-10 23:02:40|1513.65|1497.65|1513.65|1497.65|1513.65|1497.65|1513.65|1497.65|1
1641855770000|2022-01-10 23:02:50|1513.87|1497.87|1515.5|1499.5|1515.5|1499.5|1513.75|1497.75|6
1641855780000|2022-01-10 23:03:00|1515.18|1499.18|1515|1499|1515.18|1499.18|1515|1499|2
1641855790000|2022-01-10 23:03:10|1514.87|1498.87|1514.4|1498.4|1514.94|1498.94|1514.4|1498.4|7
1641855800000|2022-01-10 23:03:20|1514.36|1498.36|1514.37|1498.37|1514.37|1498.37|1514.35|1498.35|3
1641855810000|2022-01-10 23:03:30|1514.5|1498.5|1515|1499|1515|1499|1514.5|1498.5|3
1641855820000|2022-01-10 23:03:40|1515.17|1499.17|1515|1499|1515.17|1499.17|1515|1499|2
1641855830000|2022-01-10 23:03:50|1515.1|1499.1|1516|1500|1516|1500|1515.1|1499.1|4
1641855840000|2022-01-10 23:04:00|1516.5|1500.5|1518|1502|1518.25|1502.25|1516.5|1500.5|6
1641855850000|2022-01-10 23:04:10|1517.9|1501.9|1518|1502|1519|1503|1517.9|1501.9|7
1641855870000|2022-01-10 23:04:30|1517.8|1501.8|1518|1502|1518|1502|1517.8|1501.8|3
1641855880000|2022-01-10 23:04:40|1518.06|1502.06|1518.06|1502.06|1518.06|1502.06|1518|1502|3
1641855890000|2022-01-10 23:04:50|1518.35|1502.35|1517.93|1501.93|1518.35|1502.35|1517.55|1501.55|8
1641855900000|2022-01-10 23:05:00|1518|1502|1520.25|1504.25|1520.25|1504.25|1518|1502|7
1641855910000|2022-01-10 23:05:10|1520|1504|1520|1504|1520.4|1504.4|1520|1504|5
1641855920000|2022-01-10 23:05:20|1520.6|1504.6|1521.5|1505.5|1521.5|1505.5|1520.6|1504.6|5
1641855930000|2022-01-10 23:05:30|1521.35|1505.35|1520.66|1504.66|1521.5|1505.5|1520.66|1504.66|5
1641855940000|2022-01-10 23:05:40|1520.67|1504.67|1520.53|1504.53|1520.67|1504.67|1520.43|1504.43|4
1641855960000|2022-01-10 23:06:00|1520.51|1504.51|1520.53|1504.53|1520.53|1504.53|1520.33|1504.33|5
1641855970000|2022-01-10 23:06:10|1520.28|1504.28|1520.25|1504.25|1520.28|1504.28|1520.03|1504.03|5
1641855980000|2022-01-10 23:06:20|1520.5|1504.5|1520.5|1504.5|1521.22|1505.22|1520.5|1504.5|12
1641855990000|2022-01-10 23:06:30|1520.6|1504.6|1520.61|1504.61|1520.61|1504.61|1520.6|1504.6|2
1641856000000|2022-01-10 23:06:40|1520.63|1504.63|1520.51|1504.51|1520.63|1504.63|1520.51|1504.51|3
1641856010000|2022-01-10 23:06:50|1520.5|1504.5|1520.53|1504.53|1520.53|1504.53|1520.5|1504.5|4
1641856020000|2022-01-10 23:07:00|1520.51|1504.51|1520.3|1504.3|1520.51|1504.51|1520.3|1504.3|2
1641856030000|2022-01-10 23:07:10|1519.9|1503.9|1520.25|1504.25|1520.25|1504.25|1519.9|1503.9|3
1641856040000|2022-01-10 23:07:20|1520.5|1504.5|1520.53|1504.53|1520.53|1504.53|1520.5|1504.5|8
1641856050000|2022-01-10 23:07:30|1520.51|1504.51|1520.51|1504.51|1520.53|1504.53|1520.5|1504.5|5
1641856060000|2022-01-10 23:07:40|1520.53|1504.53|1519.75|1503.75|1520.53|1504.53|1519.75|1503.75|2
1641856070000|2022-01-10 23:07:50|1520|1504|1520.5|1504.5|1520.5|1504.5|1520|1504|3
1641856080000|2022-01-10 23:08:00|1520.4|1504.4|1520.5|1504.5|1520.5|1504.5|1520.4|1504.4|2
1641856090000|2022-01-10 23:08:10|1520.25|1504.25|1519.5|1503.5|1520.25|1504.25|1519.5|1503.5|5
1641856100000|2022-01-10 23:08:20|1519.92|1503.92|1519.92|1503.92|1519.92|1503.92|1519.92|1503.92|1
1641856110000|2022-01-10 23:08:30|1520|1504|1520|1504|1520|1504|1520|1504|1
1641856130000|2022-01-10 23:08:50|1519.85|1503.85|1520.51|1504.51|1520.53|1504.53|1519.85|1503.85|7
1641856140000|2022-01-10 23:09:00|1520.53|1504.53|1520.53|1504.53|1520.9|1504.9|1520.53|1504.53|3
1641856150000|2022-01-10 23:09:10|1520.51|1504.51|1521.61|1505.61|1521.61|1505.61|1520.51|1504.51|6
1641856160000|2022-01-10 23:09:20|1521.75|1505.75|1522.5|1506.5|1522.69|1506.69|1521.5|1505.5|6
1641856170000|2022-01-10 23:09:30|1523|1507|1522.68|1506.68|1523|1507|1522.5|1506.5|5
1641856180000|2022-01-10 23:09:40|1522.54|1506.54|1522.35|1506.35|1522.68|1506.68|1522.3|1506.3|4
1641856190000|2022-01-10 23:09:50|1522.41|1506.41|1523.18|1507.18|1523.18|1507.18|1522.41|1506.41|9
1641856200000|2022-01-10 23:10:00|1523.3|1507.3|1523.5|1507.5|1523.56|1507.56|1523.3|1507.3|6
1641856210000|2022-01-10 23:10:10|1523.3|1507.3|1523.3|1507.3|1523.3|1507.3|1523.3|1507.3|1
1641856220000|2022-01-10 23:10:20|1523.35|1507.35|1522.6|1506.6|1523.35|1507.35|1522.6|1506.6|3
1641856230000|2022-01-10 23:10:30|1522.78|1506.78|1523.5|1507.5|1523.5|1507.5|1522.78|1506.78|3
1641856240000|2022-01-10 23:10:40|1523.53|1507.53|1523.79|1507.79|1524.06|1508.06|1523.53|1507.53|5
1641856250000|2022-01-10 23:10:50|1523.84|1507.84|1524.25|1508.25|1524.25|1508.25|1523.5|1507.5|5
1641856260000|2022-01-10 23:11:00|1523.85|1507.85|1525.1|1509.1|1525.2|1509.2|1523.85|1507.85|8
1641856270000|2022-01-10 23:11:10|1525.2|1509.2|1525.35|1509.35|1525.35|1509.35|1525.08|1509.08|10
1641856280000|2022-01-10 23:11:20|1525.23|1509.23|1524.28|1508.28|1525.23|1509.23|1524.28|1508.28|14
1641856290000|2022-01-10 23:11:30|1524.38|1508.38|1524.6|1508.6|1525.2|1509.2|1524.25|1508.25|9
1641856300000|2022-01-10 23:11:40|1524.7|1508.7|1524.6|1508.6|1524.7|1508.7|1524.6|1508.6|8
1641856310000|2022-01-10 23:11:50|1524.7|1508.7|1526.45|1510.45|1526.45|1510.45|1524.6|1508.6|11
1641856320000|2022-01-10 23:12:00|1526.11|1510.11|1526.5|1510.5|1526.5|1510.5|1526.11|1510.11|4
1641856330000|2022-01-10 23:12:10|1526.1|1510.1|1526.1|1510.1|1526.1|1510.1|1526.1|1510.1|1
1641856350000|2022-01-10 23:12:30|1526|1510|1525.52|1509.52|1526.5|1510.5|1525.48|1509.48|12
1641856360000|2022-01-10 23:12:40|1525.53|1509.53|1525.35|1509.35|1525.54|1509.54|1524.95|1508.95|8
1641856380000|2022-01-10 23:13:00|1525.23|1509.23|1525|1509|1525.5|1509.5|1525|1509|6
1641856400000|2022-01-10 23:13:20|1524.7|1508.7|1525|1509|1525|1509|1524.6|1508.6|4
1641856410000|2022-01-10 23:13:30|1525.5|1509.5|1525.5|1509.5|1525.5|1509.5|1525.5|1509.5|1
1641856420000|2022-01-10 23:13:40|1525.55|1509.55|1525.5|1509.5|1525.55|1509.55|1525.5|1509.5|2
1641856430000|2022-01-10 23:13:50|1525.26|1509.26|1525.5|1509.5|1525.5|1509.5|1525.26|1509.26|2
1641856440000|2022-01-10 23:14:00|1525.77|1509.77|1525.6|1509.6|1525.85|1509.85|1525.5|1509.5|11
1641856450000|2022-01-10 23:14:10|1525.59|1509.59|1525.96|1509.96|1525.96|1509.96|1525.59|1509.59|2
1641856460000|2022-01-10 23:14:20|1525.59|1509.59|1525.97|1509.97|1526.12|1510.12|1525.59|1509.59|8
1641856470000|2022-01-10 23:14:30|1525.96|1509.96|1525.69|1509.69|1525.96|1509.96|1525.69|1509.69|4
1641856480000|2022-01-10 23:14:40|1525.68|1509.68|1525.4|1509.4|1525.68|1509.68|1525.4|1509.4|2
1641856490000|2022-01-10 23:14:50|1525.18|1509.18|1525.18|1509.18|1525.18|1509.18|1525.17|1509.17|3
1641856500000|2022-01-10 23:15:00|1525.5|1509.5|1524.93|1508.93|1525.5|1509.5|1524.93|1508.93|4
1641856510000|2022-01-10 23:15:10|1524.5|1508.5|1523.95|1507.95|1524.5|1508.5|1523.95|1507.95|3
1641856520000|2022-01-10 23:15:20|1524|1508|1524|1508|1524.08|1508.08|1524|1508|3
1641856530000|2022-01-10 23:15:30|1524.5|1508.5|1525.88|1509.88|1526|1510|1524.5|1508.5|5
1641856540000|2022-01-10 23:15:40|1525.5|1509.5|1525.5|1509.5|1526|1510|1525.5|1509.5|12
1641856550000|2022-01-10 23:15:50|1525.36|1509.36|1525|1509|1525.5|1509.5|1524|1508|14
1641856560000|2022-01-10 23:16:00|1524.91|1508.91|1524|1508|1524.91|1508.91|1524|1508|5
1641856570000|2022-01-10 23:16:10|1524.09|1508.09|1523.88|1507.88|1524.5|1508.5|1523.88|1507.88|7
1641856580000|2022-01-10 23:16:20|1523.87|1507.87|1523.84|1507.84|1523.87|1507.87|1523.64|1507.64|4
1641856590000|2022-01-10 23:16:30|1524.09|1508.09|1524|1508|1524.09|1508.09|1524|1508|8
1641856610000|2022-01-10 23:16:50|1523.7|1507.7|1523.55|1507.55|1523.7|1507.7|1523.55|1507.55|2
1641856620000|2022-01-10 23:17:00|1523.5|1507.5|1524.44|1508.44|1524.5|1508.5|1523.5|1507.5|7
1641856630000|2022-01-10 23:17:10|1524.32|1508.32|1523.98|1507.98|1525|1509|1523.98|1507.98|12
1641856640000|2022-01-10 23:17:20|1523.99|1507.99|1524.15|1508.15|1524.27|1508.27|1523.5|1507.5|8
1641856650000|2022-01-10 23:17:30|1524.25|1508.25|1524.5|1508.5|1524.6|1508.6|1524.25|1508.25|3
1641856660000|2022-01-10 23:17:40|1524.73|1508.73|1524.5|1508.5|1524.73|1508.73|1524.5|1508.5|4
1641856670000|2022-01-10 23:17:50|1524.75|1508.75|1525|1509|1525.2|1509.2|1524.75|1508.75|5
1641856680000|2022-01-10 23:18:00|1524.91|1508.91|1524.91|1508.91|1524.91|1508.91|1524.91|1508.91|1
1641856690000|2022-01-10 23:18:10|1525|1509|1525.53|1509.53|1525.53|1509.53|1525|1509|7
1641856700000|2022-01-10 23:18:20|1525.55|1509.55|1526.66|1510.66|1526.66|1510.66|1525.53|1509.53|8
1641856710000|2022-01-10 23:18:30|1526.57|1510.57|1526.6|1510.6|1526.77|1510.77|1526.5|1510.5|10
1641856720000|2022-01-10 23:18:40|1526.66|1510.66|1527.5|1511.5|1527.5|1511.5|1526.66|1510.66|6
1641856730000|2022-01-10 23:18:50|1527.1|1511.1|1527.5|1511.5|1527.55|1511.55|1527.1|1511.1|5
1641856740000|2022-01-10 23:19:00|1527.93|1511.93|1527.93|1511.93|1527.93|1511.93|1527.93|1511.93|1
1641856750000|2022-01-10 23:19:10|1527.75|1511.75|1527.5|1511.5|1528|1512|1527.5|1511.5|5
1641856760000|2022-01-10 23:19:20|1527.7|1511.7|1528.45|1512.45|1528.45|1512.45|1527.5|1511.5|7
1641856770000|2022-01-10 23:19:30|1528.5|1512.5|1528.85|1512.85|1528.85|1512.85|1528.5|1512.5|2
1641856780000|2022-01-10 23:19:40|1529.1|1513.1|1528.5|1512.5|1529.1|1513.1|1528.5|1512.5|6
1641856790000|2022-01-10 23:19:50|1528.62|1512.62|1528.57|1512.57|1528.65|1512.65|1528.4|1512.4|9
1641856800000|2022-01-10 23:20:00|1528.5|1512.5|1528.65|1512.65|1528.65|1512.65|1528.5|1512.5|4
1641856810000|2022-01-10 23:20:10|1528.77|1512.77|1528.65|1512.65|1528.77|1512.77|1528.4|1512.4|10
1641856820000|2022-01-10 23:20:20|1528.9|1512.9|1528.9|1512.9|1528.9|1512.9|1528.9|1512.9|1
1641856830000|2022-01-10 23:20:30|1528.65|1512.65|1529.25|1513.25|1529.25|1513.25|1528.65|1512.65|2
1641856840000|2022-01-10 23:20:40|1529.15|1513.15|1528.65|1512.65|1529.15|1513.15|1528.65|1512.65|5
1641856860000|2022-01-10 23:21:00|1528.77|1512.77|1528.65|1512.65|1528.9|1512.9|1528.65|1512.65|4
1641856870000|2022-01-10 23:21:10|1528.54|1512.54|1527.7|1511.7|1528.54|1512.54|1527.7|1511.7|12
1641856880000|2022-01-10 23:21:20|1527.97|1511.97|1527.5|1511.5|1527.97|1511.97|1527.5|1511.5|3
1641856890000|2022-01-10 23:21:30|1527.15|1511.15|1527.15|1511.15|1527.35|1511.35|1527.15|1511.15|3
1641856900000|2022-01-10 23:21:40|1527|1511|1526.5|1510.5|1527|1511|1526.5|1510.5|2
1641856920000|2022-01-10 23:22:00|1526.72|1510.72|1528|1512|1528|1512|1526.72|1510.72|5
1641856930000|2022-01-10 23:22:10|1527.88|1511.88|1527.6|1511.6|1528.3|1512.3|1527.5|1511.5|8
1641856940000|2022-01-10 23:22:20|1527.67|1511.67|1528|1512|1528|1512|1527.67|1511.67|2
1641856960000|2022-01-10 23:22:40|1528.07|1512.07|1528.59|1512.59|1528.65|1512.65|1528.07|1512.07|7
1641856970000|2022-01-10 23:22:50|1528.5|1512.5|1527.63|1511.63|1528.5|1512.5|1527.63|1511.63|3
1641856980000|2022-01-10 23:23:00|1527.83|1511.83|1528.5|1512.5|1528.5|1512.5|1527.83|1511.83|4
1641856990000|2022-01-10 23:23:10|1528.59|1512.59|1528.65|1512.65|1528.65|1512.65|1528.59|1512.59|2
1641857000000|2022-01-10 23:23:20|1528.58|1512.58|1528.65|1512.65|1528.65|1512.65|1528.58|1512.58|4
1641857010000|2022-01-10 23:23:30|1528.9|1512.9|1528.65|1512.65|1528.9|1512.9|1528.65|1512.65|3
1641857020000|2022-01-10 23:23:40|1529.15|1513.15|1528.75|1512.75|1529.15|1513.15|1528.75|1512.75|2
1641857030000|2022-01-10 23:23:50|1528.69|1512.69|1528.65|1512.65|1528.75|1512.75|1528.5|1512.5|5
1641857040000|2022-01-10 23:24:00|1528.5|1512.5|1528.65|1512.65|1528.65|1512.65|1528.5|1512.5|4
1641857050000|2022-01-10 23:24:10|1528.58|1512.58|1529.07|1513.07|1529.07|1513.07|1528.5|1512.5|5
1641857060000|2022-01-10 23:24:20|1529.34|1513.34|1529.25|1513.25|1529.48|1513.48|1529.07|1513.07|6
1641857080000|2022-01-10 23:24:40|1529.17|1513.17|1529.11|1513.11|1529.17|1513.17|1529.06|1513.06|5
1641857090000|2022-01-10 23:24:50|1529.19|1513.19|1529.1|1513.1|1529.19|1513.19|1529.04|1513.04|3
1641857100000|2022-01-10 23:25:00|1529.05|1513.05|1529.1|1513.1|1529.1|1513.1|1529.05|1513.05|2
1641857110000|2022-01-10 23:25:10|1529.08|1513.08|1528.5|1512.5|1529.08|1513.08|1528.5|1512.5|3
1641857120000|2022-01-10 23:25:20|1528.57|1512.57|1529.04|1513.04|1529.04|1513.04|1528.5|1512.5|9
1641857130000|2022-01-10 23:25:30|1528.96|1512.96|1529.04|1513.04|1529.04|1513.04|1528.96|1512.96|8
1641857140000|2022-01-10 23:25:40|1528.96|1512.96|1529.04|1513.04|1529.1|1513.1|1528.96|1512.96|3
1641857150000|2022-01-10 23:25:50|1528.95|1512.95|1528.53|1512.53|1528.95|1512.95|1528.5|1512.5|5
1641857160000|2022-01-10 23:26:00|1528.5|1512.5|1527.33|1511.33|1528.5|1512.5|1527.32|1511.32|5
1641857170000|2022-01-10 23:26:10|1527.02|1511.02|1527|1511|1527.32|1511.32|1527|1511|5
1641857180000|2022-01-10 23:26:20|1527.1|1511.1|1527.25|1511.25|1527.5|1511.5|1527|1511|7
1641857190000|2022-01-10 23:26:30|1527|1511|1527|1511|1527|1511|1526.92|1510.92|3
1641857200000|2022-01-10 23:26:40|1526.85|1510.85|1526.5|1510.5|1527|1511|1526.5|1510.5|5
1641857210000|2022-01-10 23:26:50|1526.65|1510.65|1526.5|1510.5|1527|1511|1526.5|1510.5|4
1641857220000|2022-01-10 23:27:00|1526.72|1510.72|1526.5|1510.5|1526.72|1510.72|1526.5|1510.5|8
1641857230000|2022-01-10 23:27:10|1526.22|1510.22|1526|1510|1526.5|1510.5|1526|1510|4
1641857240000|2022-01-10 23:27:20|1526.5|1510.5|1526.9|1510.9|1527.25|1511.25|1526.5|1510.5|4
1641857250000|2022-01-10 23:27:30|1526.5|1510.5|1526.9|1510.9|1526.9|1510.9|1526.5|1510.5|4
1641857260000|2022-01-10 23:27:40|1526.8|1510.8|1526.56|1510.56|1526.9|1510.9|1526.56|1510.56|4
1641857270000|2022-01-10 23:27:50|1526.9|1510.9|1526.5|1510.5|1527|1511|1526.29|1510.29|12
1641857280000|2022-01-10 23:28:00|1526.29|1510.29|1525.21|1509.21|1526.29|1510.29|1525.21|1509.21|11
1641857290000|2022-01-10 23:28:10|1525.5|1509.5|1525.27|1509.27|1525.5|1509.5|1525.27|1509.27|4
1641857300000|2022-01-10 23:28:20|1525.5|1509.5|1526.02|1510.02|1526.02|1510.02|1525.21|1509.21|7
1641857310000|2022-01-10 23:28:30|1525.5|1509.5|1525.21|1509.21|1525.5|1509.5|1524.91|1508.91|8
1641857330000|2022-01-10 23:28:50|1525.5|1509.5|1525.5|1509.5|1525.9|1509.9|1525.5|1509.5|9
1641857340000|2022-01-10 23:29:00|1525.39|1509.39|1525|1509|1525.5|1509.5|1524.96|1508.96|10
1641857350000|2022-01-10 23:29:10|1524.55|1508.55|1525.21|1509.21|1525.25|1509.25|1524.55|1508.55|5
1641857360000|2022-01-10 23:29:20|1525.33|1509.33|1526.09|1510.09|1526.09|1510.09|1525.33|1509.33|6
1641857370000|2022-01-10 23:29:30|1526|1510|1526|1510|1526|1510|1525.92|1509.92|3
1641857380000|2022-01-10 23:29:40|1526.5|1510.5|1526.51|1510.51|1527|1511|1526.5|1510.5|4
1641857390000|2022-01-10 23:29:50|1526|1510|1526|1510|1526|1510|1526|1510|1
1641857420000|2022-01-10 23:30:20|1526.08|1510.08|1526.86|1510.86|1526.86|1510.86|1526.08|1510.08|4
1641857430000|2022-01-10 23:30:30|1526.66|1510.66|1526.86|1510.86|1526.86|1510.86|1526.5|1510.5|15
1641857440000|2022-01-10 23:30:40|1526.68|1510.68|1526.5|1510.5|1526.86|1510.86|1526.5|1510.5|5
1641857450000|2022-01-10 23:30:50|1526.17|1510.17|1526.17|1510.17|1526.17|1510.17|1526.17|1510.17|1
1641857470000|2022-01-10 23:31:10|1525.67|1509.67|1525.67|1509.67|1525.67|1509.67|1525.67|1509.67|1
1641857480000|2022-01-10 23:31:20|1525.5|1509.5|1525.67|1509.67|1526.17|1510.17|1525.5|1509.5|9
1641857520000|2022-01-10 23:32:00|1525.65|1509.65|1525.67|1509.67|1525.67|1509.67|1525.65|1509.65|3
1641857530000|2022-01-10 23:32:10|1525.89|1509.89|1526.39|1510.39|1526.39|1510.39|1525.89|1509.89|2
1641857540000|2022-01-10 23:32:20|1526.5|1510.5|1526.87|1510.87|1527.32|1511.32|1526.5|1510.5|4
1641857550000|2022-01-10 23:32:30|1527|1511|1527.25|1511.25|1527.25|1511.25|1527|1511|2
1641857560000|2022-01-10 23:32:40|1527|1511|1527.25|1511.25|1527.25|1511.25|1527|1511|8
1641857570000|2022-01-10 23:32:50|1527|1511|1526.97|1510.97|1527.3|1511.3|1526.97|1510.97|6
1641857580000|2022-01-10 23:33:00|1526.72|1510.72|1527.06|1511.06|1527.06|1511.06|1526.72|1510.72|3
1641857590000|2022-01-10 23:33:10|1526.76|1510.76|1526.76|1510.76|1526.76|1510.76|1526.76|1510.76|1
1641857600000|2022-01-10 23:33:20|1526.69|1510.69|1526.5|1510.5|1526.69|1510.69|1526.39|1510.39|3
1641857620000|2022-01-10 23:33:40|1526.78|1510.78|1526.78|1510.78|1526.78|1510.78|1526.78|1510.78|1
1641857640000|2022-01-10 23:34:00|1527.28|1511.28|1527.76|1511.76|1528.2|1512.2|1527.28|1511.28|11
1641857650000|2022-01-10 23:34:10|1527.52|1511.52|1527.5|1511.5|1527.52|1511.52|1527.5|1511.5|2
1641857660000|2022-01-10 23:34:20|1526.7|1510.7|1526.7|1510.7|1526.7|1510.7|1526.7|1510.7|1
1641857670000|2022-01-10 23:34:30|1526.76|1510.76|1527.15|1511.15|1527.5|1511.5|1526.65|1510.65|9
1641857680000|2022-01-10 23:34:40|1527.5|1511.5|1527|1511|1527.5|1511.5|1527|1511|2
1641857690000|2022-01-10 23:34:50|1527.5|1511.5|1527.5|1511.5|1527.5|1511.5|1527.25|1511.25|3
1641857700000|2022-01-10 23:35:00|1527.25|1511.25|1527.41|1511.41|1527.5|1511.5|1527.25|1511.25|5
1641857710000|2022-01-10 23:35:10|1527.5|1511.5|1527.5|1511.5|1527.5|1511.5|1527.35|1511.35|3
1641857720000|2022-01-10 23:35:20|1527.68|1511.68|1527.5|1511.5|1527.85|1511.85|1527.5|1511.5|4
1641857730000|2022-01-10 23:35:30|1527.7|1511.7|1527.7|1511.7|1527.7|1511.7|1527.7|1511.7|1
1641857740000|2022-01-10 23:35:40|1528|1512|1527.85|1511.85|1528.5|1512.5|1527.85|1511.85|4
1641857750000|2022-01-10 23:35:50|1527.6|1511.6|1526.91|1510.91|1527.6|1511.6|1526.91|1510.91|8
1641857760000|2022-01-10 23:36:00|1526.55|1510.55|1526|1510|1526.55|1510.55|1525.55|1509.55|5
1641857780000|2022-01-10 23:36:20|1525.92|1509.92|1526|1510|1526|1510|1525.92|1509.92|2
1641857820000|2022-01-10 23:37:00|1525.55|1509.55|1526|1510|1526|1510|1525.55|1509.55|3
1641857830000|2022-01-10 23:37:10|1526.09|1510.09|1526.5|1510.5|1526.5|1510.5|1526|1510|3
1641857850000|2022-01-10 23:37:30|1527|1511|1526.5|1510.5|1527|1511|1526.5|1510.5|3
1641857860000|2022-01-10 23:37:40|1526.91|1510.91|1526.91|1510.91|1526.91|1510.91|1526.91|1510.91|1
1641857870000|2022-01-10 23:37:50|1527|1511|1527|1511|1527|1511|1527|1511|1
1641857880000|2022-01-10 23:38:00|1527.07|1511.07|1527|1511|1527.07|1511.07|1526.9|1510.9|8
1641857890000|2022-01-10 23:38:10|1526.86|1510.86|1527|1511|1527|1511|1526.86|1510.86|2
1641857900000|2022-01-10 23:38:20|1526.86|1510.86|1526.75|1510.75|1527|1511|1526.65|1510.65|5
1641857910000|2022-01-10 23:38:30|1526.11|1510.11|1526.11|1510.11|1526.11|1510.11|1526.11|1510.11|1
1641857920000|2022-01-10 23:38:40|1526.39|1510.39|1526.64|1510.64|1526.64|1510.64|1526.39|1510.39|2
1641857930000|2022-01-10 23:38:50|1526.5|1510.5|1526.5|1510.5|1526.64|1510.64|1526.5|1510.5|5
1641857940000|2022-01-10 23:39:00|1526.21|1510.21|1526.5|1510.5|1526.53|1510.53|1526.21|1510.21|4
1641857950000|2022-01-10 23:39:10|1526.79|1510.79|1526.5|1510.5|1526.79|1510.79|1526.5|1510.5|2
1641857970000|2022-01-10 23:39:30|1526|1510|1525.86|1509.86|1526|1510|1525.86|1509.86|2
1641857980000|2022-01-10 23:39:40|1525.75|1509.75|1526.36|1510.36|1526.36|1510.36|1525.75|1509.75|3
1641857990000|2022-01-10 23:39:50|1526.14|1510.14|1525.86|1509.86|1526.36|1510.36|1525.86|1509.86|5
1641858000000|2022-01-10 23:40:00|1525.6|1509.6|1525.6|1509.6|1525.6|1509.6|1525.6|1509.6|1
1641858010000|2022-01-10 23:40:10|1525.7|1509.7|1525.3|1509.3|1525.7|1509.7|1525.3|1509.3|9
1641858020000|2022-01-10 23:40:20|1525.5|1509.5|1525.5|1509.5|1525.5|1509.5|1525.5|1509.5|1
1641858040000|2022-01-10 23:40:40|1525.05|1509.05|1525.05|1509.05|1525.05|1509.05|1525.05|1509.05|1
1641858050000|2022-01-10 23:40:50|1525.1|1509.1|1525.5|1509.5|1525.5|1509.5|1525.1|1509.1|2
1641858060000|2022-01-10 23:41:00|1525.45|1509.45|1525.52|1509.52|1525.52|1509.52|1525.32|1509.32|7
1641858070000|2022-01-10 23:41:10|1525.41|1509.41|1525.5|1509.5|1525.52|1509.52|1525.41|1509.41|5
1641858080000|2022-01-10 23:41:20|1525.61|1509.61|1525.82|1509.82|1525.82|1509.82|1525.61|1509.61|5
1641858090000|2022-01-10 23:41:30|1525.76|1509.76|1524.07|1508.07|1525.76|1509.76|1524|1508|8
1641858100000|2022-01-10 23:41:40|1524.36|1508.36|1524|1508|1524.36|1508.36|1523.55|1507.55|7
1641858110000|2022-01-10 23:41:50|1524.12|1508.12|1525.4|1509.4|1525.4|1509.4|1524.12|1508.12|5
1641858120000|2022-01-10 23:42:00|1525|1509|1525.08|1509.08|1525.08|1509.08|1524.88|1508.88|8
1641858130000|2022-01-10 23:42:10|1525|1509|1525|1509|1525.08|1509.08|1524.94|1508.94|4
1641858140000|2022-01-10 23:42:20|1524.55|1508.55|1524.5|1508.5|1524.77|1508.77|1524.23|1508.23|8
1641858160000|2022-01-10 23:42:40|1524.72|1508.72|1524.5|1508.5|1524.72|1508.72|1524.5|1508.5|2
1641858170000|2022-01-10 23:42:50|1524.65|1508.65|1525|1509|1525|1509|1524.65|1508.65|6
1641858180000|2022-01-10 23:43:00|1524.86|1508.86|1525.63|1509.63|1525.63|1509.63|1524.75|1508.75|6
1641858190000|2022-01-10 23:43:10|1525.79|1509.79|1526|1510|1526|1510|1525.79|1509.79|2
1641858200000|2022-01-10 23:43:20|1526.5|1510.5|1526.5|1510.5|1526.5|1510.5|1526.5|1510.5|1
1641858210000|2022-01-10 23:43:30|1526.22|1510.22|1526|1510|1526.45|1510.45|1526|1510|5
1641858220000|2022-01-10 23:43:40|1526.14|1510.14|1526|1510|1526.14|1510.14|1526|1510|2
1641858230000|2022-01-10 23:43:50|1526.14|1510.14|1526.5|1510.5|1526.87|1510.87|1526|1510|6
1641858240000|2022-01-10 23:44:00|1527.05|1511.05|1528|1512|1528.15|1512.15|1527.05|1511.05|4
1641858250000|2022-01-10 23:44:10|1528.25|1512.25|1528.1|1512.1|1528.25|1512.25|1528|1512|3
1641858260000|2022-01-10 23:44:20|1527.55|1511.55|1527.15|1511.15|1527.6|1511.6|1527.15|1511.15|3
1641858270000|2022-01-10 23:44:30|1526.9|1510.9|1527.05|1511.05|1527.05|1511.05|1526.9|1510.9|2
1641858280000|2022-01-10 23:44:40|1526.6|1510.6|1527.02|1511.02|1527.02|1511.02|1526.5|1510.5|6
1641858290000|2022-01-10 23:44:50|1526.77|1510.77|1526.5|1510.5|1526.77|1510.77|1526.5|1510.5|2
1641858300000|2022-01-10 23:45:00|1526.25|1510.25|1525.02|1509.02|1526.5|1510.5|1525.02|1509.02|7
1641858310000|2022-01-10 23:45:10|1524.5|1508.5|1524.55|1508.55|1524.76|1508.76|1524.5|1508.5|3
1641858320000|2022-01-10 23:45:20|1524.82|1508.82|1524.26|1508.26|1524.82|1508.82|1524.26|1508.26|5
1641858330000|2022-01-10 23:45:30|1523.81|1507.81|1523.5|1507.5|1523.81|1507.81|1523.5|1507.5|3
1641858360000|2022-01-10 23:46:00|1523.6|1507.6|1524|1508|1524|1508|1523.6|1507.6|2
1641858370000|2022-01-10 23:46:10|1523.5|1507.5|1523.63|1507.63|1523.75|1507.75|1523.5|1507.5|3
1641858380000|2022-01-10 23:46:20|1523.5|1507.5|1523.5|1507.5|1523.5|1507.5|1523.5|1507.5|1
1641858390000|2022-01-10 23:46:30|1523.1|1507.1|1522.88|1506.88|1523.1|1507.1|1522.88|1506.88|4
1641858400000|2022-01-10 23:46:40|1522.89|1506.89|1522.5|1506.5|1523.02|1507.02|1522.5|1506.5|7
1641858410000|2022-01-10 23:46:50|1522.29|1506.29|1522|1506|1522.29|1506.29|1522|1506|4
1641858420000|2022-01-10 23:47:00|1522.13|1506.13|1522|1506|1522.13|1506.13|1522|1506|2
1641858430000|2022-01-10 23:47:10|1522.13|1506.13|1520.55|1504.55|1522.13|1506.13|1520.55|1504.55|7
1641858440000|2022-01-10 23:47:20|1521|1505|1520.84|1504.84|1521|1505|1520.84|1504.84|2
1641858450000|2022-01-10 23:47:30|1520.5|1504.5|1519.55|1503.55|1520.5|1504.5|1519.27|1503.27|4
1641858460000|2022-01-10 23:47:40|1520|1504|1520|1504|1520.06|1504.06|1520|1504|3
1641858470000|2022-01-10 23:47:50|1520.86|1504.86|1520.5|1504.5|1521.22|1505.22|1520.5|1504.5|4
1641858480000|2022-01-10 23:48:00|1521|1505|1521|1505|1521.15|1505.15|1520.5|1504.5|5
1641858490000|2022-01-10 23:48:10|1520.6|1504.6|1520.93|1504.93|1520.93|1504.93|1520.6|1504.6|5
1641858500000|2022-01-10 23:48:20|1520.92|1504.92|1520.92|1504.92|1520.93|1504.93|1520.92|1504.92|3
1641858510000|2022-01-10 23:48:30|1521|1505|1521|1505|1521|1505|1521|1505|1
1641858520000|2022-01-10 23:48:40|1521.5|1505.5|1521|1505|1521.5|1505.5|1520.92|1504.92|5
1641858530000|2022-01-10 23:48:50|1520.91|1504.91|1521|1505|1521|1505|1520.91|1504.91|2
1641858540000|2022-01-10 23:49:00|1521.5|1505.5|1521.78|1505.78|1521.88|1505.88|1521.5|1505.5|5
1641858550000|2022-01-10 23:49:10|1521.5|1505.5|1521.5|1505.5|1521.79|1505.79|1521.5|1505.5|5
1641858560000|2022-01-10 23:49:20|1521.22|1505.22|1520.5|1504.5|1521.22|1505.22|1520.5|1504.5|11
1641858570000|2022-01-10 23:49:30|1520.79|1504.79|1521.65|1505.65|1522|1506|1520.79|1504.79|5
1641858580000|2022-01-10 23:49:40|1522|1506|1522|1506|1522|1506|1522|1506|1
1641858590000|2022-01-10 23:49:50|1521.88|1505.88|1522|1506|1522|1506|1521.75|1505.75|4
1641858600000|2022-01-10 23:50:00|1521.88|1505.88|1523|1507|1523|1507|1521.88|1505.88|6
1641858610000|2022-01-10 23:50:10|1522.5|1506.5|1523|1507|1523.45|1507.45|1522.5|1506.5|4
1641858620000|2022-01-10 23:50:20|1523.13|1507.13|1523|1507|1523.13|1507.13|1523|1507|2
1641858630000|2022-01-10 23:50:30|1523.08|1507.08|1523.08|1507.08|1523.08|1507.08|1523.08|1507.08|1
1641858640000|2022-01-10 23:50:40|1523|1507|1523|1507|1523|1507|1523|1507|1
1641858650000|2022-01-10 23:50:50|1523.09|1507.09|1523|1507|1523.09|1507.09|1523|1507|2
1641858660000|2022-01-10 23:51:00|1523.39|1507.39|1523.5|1507.5|1523.5|1507.5|1523.39|1507.39|2
1641858670000|2022-01-10 23:51:10|1524.09|1508.09|1524.5|1508.5|1524.7|1508.7|1523.89|1507.89|8
1641858700000|2022-01-10 23:51:40|1524.14|1508.14|1524.14|1508.14|1524.14|1508.14|1524.14|1508.14|1
1641858710000|2022-01-10 23:51:50|1524.01|1508.01|1524|1508|1524.5|1508.5|1524|1508|4
1641858720000|2022-01-10 23:52:00|1523.55|1507.55|1523.5|1507.5|1523.55|1507.55|1523.5|1507.5|2
1641858730000|2022-01-10 23:52:10|1523.64|1507.64|1523.5|1507.5|1523.64|1507.64|1523.5|1507.5|2
1641858740000|2022-01-10 23:52:20|1523.65|1507.65|1523.5|1507.5|1523.65|1507.65|1523.5|1507.5|2
1641858750000|2022-01-10 23:52:30|1523.7|1507.7|1523.5|1507.5|1523.7|1507.7|1522.5|1506.5|10
1641858780000|2022-01-10 23:53:00|1523.35|1507.35|1523.35|1507.35|1523.5|1507.5|1523.16|1507.16|4
1641858790000|2022-01-10 23:53:10|1523.45|1507.45|1524.56|1508.56|1524.56|1508.56|1523.45|1507.45|5
1641858800000|2022-01-10 23:53:20|1524.62|1508.62|1524.5|1508.5|1524.62|1508.62|1524.5|1508.5|2
1641858810000|2022-01-10 23:53:30|1524.66|1508.66|1523.5|1507.5|1524.66|1508.66|1523.5|1507.5|5
1641858820000|2022-01-10 23:53:40|1523.62|1507.62|1523.5|1507.5|1523.62|1507.62|1523.3|1507.3|3
1641858830000|2022-01-10 23:53:50|1523|1507|1522.5|1506.5|1523|1507|1522.36|1506.36|6
1641858840000|2022-01-10 23:54:00|1522.42|1506.42|1521.86|1505.86|1522.42|1506.42|1521.7|1505.7|4
1641858850000|2022-01-10 23:54:10|1522.05|1506.05|1521.96|1505.96|1522.05|1506.05|1521.96|1505.96|2
1641858860000|2022-01-10 23:54:20|1522.06|1506.06|1521.7|1505.7|1522.06|1506.06|1521.7|1505.7|2
1641858870000|2022-01-10 23:54:30|1521.25|1505.25|1521|1505|1521.25|1505.25|1520.6|1504.6|3
1641858880000|2022-01-10 23:54:40|1520.6|1504.6|1521|1505|1521|1505|1520.6|1504.6|3
1641858890000|2022-01-10 23:54:50|1520.55|1504.55|1520.55|1504.55|1520.55|1504.55|1520.55|1504.55|1
1641858900000|2022-01-10 23:55:00|1520.68|1504.68|1520.56|1504.56|1521|1505|1520.5|1504.5|5
1641858910000|2022-01-10 23:55:10|1520.66|1504.66|1520.77|1504.77|1520.77|1504.77|1520.56|1504.56|4
1641858920000|2022-01-10 23:55:20|1521.1|1505.1|1521.5|1505.5|1521.5|1505.5|1521.1|1505.1|3
1641858930000|2022-01-10 23:55:30|1521.75|1505.75|1522|1506|1522|1506|1521.75|1505.75|2
1641858940000|2022-01-10 23:55:40|1522.13|1506.13|1521.8|1505.8|1522.13|1506.13|1521.8|1505.8|4
1641858950000|2022-01-10 23:55:50|1522|1506|1521.83|1505.83|1522.5|1506.5|1521.83|1505.83|4
1641858960000|2022-01-10 23:56:00|1521.5|1505.5|1522|1506|1522|1506|1521.5|1505.5|4
1641858970000|2022-01-10 23:56:10|1521.9|1505.9|1523.4|1507.4|1523.4|1507.4|1521.9|1505.9|7
1641858980000|2022-01-10 23:56:20|1523|1507|1523|1507|1523|1507|1523|1507|1
1641858990000|2022-01-10 23:56:30|1522.91|1506.91|1522.91|1506.91|1522.91|1506.91|1522.91|1506.91|1
1641859020000|2022-01-10 23:57:00|1522.5|1506.5|1523|1507|1523|1507|1522.5|1506.5|3
1641859030000|2022-01-10 23:57:10|1522.75|1506.75|1522.5|1506.5|1522.75|1506.75|1522.5|1506.5|2
1641859040000|2022-01-10 23:57:20|1522.75|1506.75|1521.55|1505.55|1522.75|1506.75|1521.55|1505.55|9
1641859050000|2022-01-10 23:57:30|1522.05|1506.05|1522.65|1506.65|1522.65|1506.65|1522.05|1506.05|5
1641859060000|2022-01-10 23:57:40|1522.5|1506.5|1522.5|1506.5|1522.5|1506.5|1522.5|1506.5|1
1641859080000|2022-01-10 23:58:00|1522.24|1506.24|1522.5|1506.5|1522.5|1506.5|1522.15|1506.15|5
1641859090000|2022-01-10 23:58:10|1522.9|1506.9|1523|1507|1523.4|1507.4|1522.9|1506.9|3
1641859110000|2022-01-10 23:58:30|1522.87|1506.87|1522.3|1506.3|1522.87|1506.87|1522.18|1506.18|4
1641859120000|2022-01-10 23:58:40|1522.23|1506.23|1522.23|1506.23|1522.23|1506.23|1521.65|1505.65|5
1641859130000|2022-01-10 23:58:50|1522.06|1506.06|1522.06|1506.06|1522.06|1506.06|1522.06|1506.06|1
1641859140000|2022-01-10 23:59:00|1521.7|1505.7|1521.7|1505.7|1521.7|1505.7|1521.7|1505.7|1
1641859150000|2022-01-10 23:59:10|1521.5|1505.5|1521|1505|1521.5|1505.5|1521|1505|2
1641859160000|2022-01-10 23:59:20|1520.6|1504.6|1520.5|1504.5|1521|1505|1520.5|1504.5|6
1641859170000|2022-01-10 23:59:30|1520.55|1504.55|1521|1505|1521|1505|1520.55|1504.55|3
1641859190000|2022-01-10 23:59:50|1520.89|1504.89|1519.19|1503.19|1520.89|1504.89|1518.74|1502.74|11
1641859200000|2022-01-11 00:00:00|1519.18|1503.18|1519.22|1503.22|1519.5|1503.5|1519.18|1503.18|3
1641859210000|2022-01-11 00:00:10|1519|1503|1519.25|1503.25|1519.25|1503.25|1519|1503|4
1641859220000|2022-01-11 00:00:20|1519.5|1503.5|1520.89|1504.89|1520.89|1504.89|1519.5|1503.5|8
1641859230000|2022-01-11 00:00:30|1520.87|1504.87|1520.87|1504.87|1520.87|1504.87|1520.81|1504.81|3
1641859240000|2022-01-11 00:00:40|1520.88|1504.88|1521.09|1505.09|1521.5|1505.5|1520.6|1504.6|8
1641859250000|2022-01-11 00:00:50|1521.5|1505.5|1521.35|1505.35|1521.5|1505.5|1521.35|1505.35|2
1641859260000|2022-01-11 00:01:00|1521|1505|1521|1505|1521.12|1505.12|1520.67|1504.67|7
1641859270000|2022-01-11 00:01:10|1521.07|1505.07|1521|1505|1521.4|1505.4|1521|1505|3
1641859280000|2022-01-11 00:01:20|1521.5|1505.5|1520.7|1504.7|1521.5|1505.5|1520.7|1504.7|7
1641859290000|2022-01-11 00:01:30|1520.5|1504.5|1519.87|1503.87|1520.5|1504.5|1519.87|1503.87|3
1641859300000|2022-01-11 00:01:40|1519.66|1503.66|1518.5|1502.5|1519.66|1503.66|1518.5|1502.5|9
1641859310000|2022-01-11 00:01:50|1518.07|1502.07|1517.5|1501.5|1518.07|1502.07|1517.5|1501.5|5
1641859320000|2022-01-11 00:02:00|1516.75|1500.75|1516.54|1500.54|1516.75|1500.75|1516.54|1500.54|3
1641859330000|2022-01-11 00:02:10|1516.5|1500.5|1514.95|1498.95|1516.58|1500.58|1514.95|1498.95|10
1641859340000|2022-01-11 00:02:20|1514.71|1498.71|1513.5|1497.5|1514.71|1498.71|1513.5|1497.5|9
1641859350000|2022-01-11 00:02:30|1513.33|1497.33|1513.2|1497.2|1513.33|1497.33|1513.12|1497.12|9
1641859360000|2022-01-11 00:02:40|1513.27|1497.27|1512.9|1496.9|1513.4|1497.4|1512.9|1496.9|4
1641859370000|2022-01-11 00:02:50|1513.2|1497.2|1512.65|1496.65|1513.2|1497.2|1512.65|1496.65|7
1641859380000|2022-01-11 00:03:00|1512.7|1496.7|1513.18|1497.18|1513.2|1497.2|1512.7|1496.7|5
1641859390000|2022-01-11 00:03:10|1512.88|1496.88|1512.5|1496.5|1512.88|1496.88|1512.35|1496.35|5
1641859400000|2022-01-11 00:03:20|1512.55|1496.55|1511.85|1495.85|1512.6|1496.6|1511.85|1495.85|5
1641859410000|2022-01-11 00:03:30|1511.8|1495.8|1511.02|1495.02|1511.85|1495.85|1511.02|1495.02|5
1641859420000|2022-01-11 00:03:40|1510.5|1494.5|1510.5|1494.5|1510.5|1494.5|1510.5|1494.5|1
1641859440000|2022-01-11 00:04:00|1510.76|1494.76|1511.5|1495.5|1511.5|1495.5|1510.5|1494.5|7
1641859450000|2022-01-11 00:04:10|1511.27|1495.27|1510.98|1494.98|1511.5|1495.5|1510.98|1494.98|5
1641859460000|2022-01-11 00:04:20|1510.5|1494.5|1510.8|1494.8|1510.8|1494.8|1510.5|1494.5|2
1641859470000|2022-01-11 00:04:30|1511.3|1495.3|1511.5|1495.5|1511.5|1495.5|1511.3|1495.3|2
1641859480000|2022-01-11 00:04:40|1511.45|1495.45|1511.16|1495.16|1511.45|1495.45|1511|1495|3
1641859490000|2022-01-11 00:04:50|1511.09|1495.09|1512.5|1496.5|1512.5|1496.5|1511.09|1495.09|4
1641859500000|2022-01-11 00:05:00|1513|1497|1512.65|1496.65|1513|1497|1512.65|1496.65|4
1641859510000|2022-01-11 00:05:10|1513|1497|1512.69|1496.69|1513|1497|1512.54|1496.54|6
1641859520000|2022-01-11 00:05:20|1512.78|1496.78|1513|1497|1513.13|1497.13|1512.61|1496.61|5
1641859530000|2022-01-11 00:05:30|1512.88|1496.88|1513|1497|1513|1497|1512.88|1496.88|2
1641859540000|2022-01-11 00:05:40|1512.55|1496.55|1511.66|1495.66|1512.55|1496.55|1511.56|1495.56|6
1641859550000|2022-01-11 00:05:50|1511.87|1495.87|1512|1496|1512|1496|1511.85|1495.85|9
1641859560000|2022-01-11 00:06:00|1511.85|1495.85|1511.5|1495.5|1512|1496|1511.5|1495.5|3
1641859580000|2022-01-11 00:06:20|1511.56|1495.56|1512|1496|1512|1496|1511.5|1495.5|3
1641859590000|2022-01-11 00:06:30|1512.19|1496.19|1512.5|1496.5|1512.5|1496.5|1512.19|1496.19|4
1641859600000|2022-01-11 00:06:40|1512|1496|1512.5|1496.5|1512.5|1496.5|1512|1496|5
1641859610000|2022-01-11 00:06:50|1512.75|1496.75|1513.4|1497.4|1513.4|1497.4|1512.75|1496.75|3
1641859620000|2022-01-11 00:07:00|1513.11|1497.11|1511.9|1495.9|1513.11|1497.11|1511.9|1495.9|7
1641859630000|2022-01-11 00:07:10|1511.15|1495.15|1511.4|1495.4|1511.5|1495.5|1511.15|1495.15|6
1641859640000|2022-01-11 00:07:20|1510.6|1494.6|1510.5|1494.5|1510.6|1494.6|1510.5|1494.5|2
1641859650000|2022-01-11 00:07:30|1510.41|1494.41|1509.5|1493.5|1510.41|1494.41|1509.5|1493.5|4
1641859660000|2022-01-11 00:07:40|1509.55|1493.55|1509.5|1493.5|1509.55|1493.55|1509.5|1493.5|2
1641859670000|2022-01-11 00:07:50|1509.45|1493.45|1509.5|1493.5|1509.5|1493.5|1509.39|1493.39|3
1641859680000|2022-01-11 00:08:00|1509.43|1493.43|1510.3|1494.3|1510.3|1494.3|1509.35|1493.35|6
1641859690000|2022-01-11 00:08:10|1510.39|1494.39|1509.7|1493.7|1510.39|1494.39|1509.7|1493.7|7
1641859700000|2022-01-11 00:08:20|1509.6|1493.6|1510.39|1494.39|1510.39|1494.39|1509.6|1493.6|9
1641859710000|2022-01-11 00:08:30|1509.6|1493.6|1510.29|1494.29|1510.29|1494.29|1509.6|1493.6|2
1641859720000|2022-01-11 00:08:40|1510.03|1494.03|1510.1|1494.1|1510.12|1494.12|1510.03|1494.03|3
1641859730000|2022-01-11 00:08:50|1510.35|1494.35|1509.5|1493.5|1510.39|1494.39|1509.5|1493.5|6
1641859740000|2022-01-11 00:09:00|1509.45|1493.45|1510.39|1494.39|1510.39|1494.39|1509.45|1493.45|7
1641859750000|2022-01-11 00:09:10|1510.5|1494.5|1512|1496|1512|1496|1510.5|1494.5|9
1641859760000|2022-01-11 00:09:20|1511.5|1495.5|1511.5|1495.5|1511.5|1495.5|1511.5|1495.5|1
1641859770000|2022-01-11 00:09:30|1510.75|1494.75|1510.6|1494.6|1511|1495|1510.6|1494.6|4
1641859780000|2022-01-11 00:09:40|1510.54|1494.54|1510.41|1494.41|1510.6|1494.6|1510.39|1494.39|8
1641859790000|2022-01-11 00:09:50|1510.39|1494.39|1510.39|1494.39|1510.39|1494.39|1510.39|1494.39|1
1641859800000|2022-01-11 00:10:00|1510.5|1494.5|1511.35|1495.35|1511.35|1495.35|1510.5|1494.5|11
1641859810000|2022-01-11 00:10:10|1511.5|1495.5|1511.5|1495.5|1511.5|1495.5|1511.5|1495.5|1
1641859820000|2022-01-11 00:10:20|1512|1496|1512.5|1496.5|1512.5|1496.5|1512|1496|3
1641859830000|2022-01-11 00:10:30|1512.75|1496.75|1514|1498|1514.13|1498.13|1512.75|1496.75|11
1641859840000|2022-01-11 00:10:40|1513.9|1497.9|1513.5|1497.5|1513.9|1497.9|1513.5|1497.5|2
1641859850000|2022-01-11 00:10:50|1513.3|1497.3|1513|1497|1513.3|1497.3|1513|1497|2
1641859860000|2022-01-11 00:11:00|1512.91|1496.91|1512.29|1496.29|1513|1497|1512.29|1496.29|4
1641859870000|2022-01-11 00:11:10|1512|1496|1512.69|1496.69|1512.69|1496.69|1511.5|1495.5|5
1641859880000|2022-01-11 00:11:20|1512.5|1496.5|1512.75|1496.75|1512.75|1496.75|1512.45|1496.45|5
1641859890000|2022-01-11 00:11:30|1513|1497|1513.45|1497.45|1513.45|1497.45|1513|1497|3
1641859900000|2022-01-11 00:11:40|1513.5|1497.5|1512.92|1496.92|1513.5|1497.5|1512.92|1496.92|4
1641859910000|2022-01-11 00:11:50|1512.6|1496.6|1512.6|1496.6|1512.6|1496.6|1512.5|1496.5|3
1641859920000|2022-01-11 00:12:00|1512.5|1496.5|1514|1498|1514|1498|1512.5|1496.5|6
1641859930000|2022-01-11 00:12:10|1514.15|1498.15|1515.5|1499.5|1515.5|1499.5|1514.15|1498.15|7
1641859940000|2022-01-11 00:12:20|1515|1499|1515.3|1499.3|1515.3|1499.3|1515|1499|3
1641859950000|2022-01-11 00:12:30|1515|1499|1515|1499|1515.1|1499.1|1515|1499|3
1641859960000|2022-01-11 00:12:40|1514.89|1498.89|1514.5|1498.5|1515|1499|1514.5|1498.5|3
1641859970000|2022-01-11 00:12:50|1514.88|1498.88|1515.5|1499.5|1515.5|1499.5|1514.88|1498.88|3
1641859980000|2022-01-11 00:13:00|1515.13|1499.13|1515.5|1499.5|1515.5|1499.5|1515.13|1499.13|2
1641859990000|2022-01-11 00:13:10|1515.13|1499.13|1515.33|1499.33|1516|1500|1515|1499|16
1641860000000|2022-01-11 00:13:20|1515.43|1499.43|1515.5|1499.5|1516.05|1500.05|1515.43|1499.43|12
1641860010000|2022-01-11 00:13:30|1515.79|1499.79|1516|1500|1516|1500|1515.79|1499.79|6
1641860020000|2022-01-11 00:13:40|1515.5|1499.5|1515.5|1499.5|1515.79|1499.79|1515.33|1499.33|8
1641860030000|2022-01-11 00:13:50|1515.65|1499.65|1516.05|1500.05|1516.05|1500.05|1515.65|1499.65|4
1641860040000|2022-01-11 00:14:00|1516.15|1500.15|1515.65|1499.65|1516.15|1500.15|1515.57|1499.57|10
1641860050000|2022-01-11 00:14:10|1515.57|1499.57|1515.65|1499.65|1515.65|1499.65|1515.57|1499.57|6
1641860070000|2022-01-11 00:14:30|1515.05|1499.05|1515.5|1499.5|1515.5|1499.5|1515.05|1499.05|6
1641860090000|2022-01-11 00:14:50|1515.6|1499.6|1515.5|1499.5|1515.6|1499.6|1515.5|1499.5|4
1641860100000|2022-01-11 00:15:00|1515.05|1499.05|1514.32|1498.32|1515.05|1499.05|1514.32|1498.32|4
1641860110000|2022-01-11 00:15:10|1514|1498|1513.5|1497.5|1514|1498|1513.25|1497.25|8
1641860120000|2022-01-11 00:15:20|1513|1497|1512|1496|1513|1497|1511.91|1495.91|4
1641860130000|2022-01-11 00:15:30|1512.5|1496.5|1512.5|1496.5|1512.5|1496.5|1512.21|1496.21|4
1641860150000|2022-01-11 00:15:50|1512.55|1496.55|1512.55|1496.55|1512.55|1496.55|1512.55|1496.55|1
1641860160000|2022-01-11 00:16:00|1512.65|1496.65|1513|1497|1513|1497|1512.65|1496.65|3
1641860170000|2022-01-11 00:16:10|1513.5|1497.5|1514|1498|1514|1498|1513.5|1497.5|2
1641860180000|2022-01-11 00:16:20|1513.92|1497.92|1513.17|1497.17|1514|1498|1513.17|1497.17|4
1641860190000|2022-01-11 00:16:30|1512.65|1496.65|1512.5|1496.5|1512.65|1496.65|1512.5|1496.5|4
1641860240000|2022-01-11 00:17:20|1512.38|1496.38|1513|1497|1513|1497|1512.21|1496.21|6
1641860250000|2022-01-11 00:17:30|1512.88|1496.88|1513|1497|1513|1497|1512.88|1496.88|2
1641860270000|2022-01-11 00:17:50|1512.89|1496.89|1513|1497|1513|1497|1512.89|1496.89|4
1641860280000|2022-01-11 00:18:00|1512.75|1496.75|1512.75|1496.75|1512.75|1496.75|1512.75|1496.75|1
1641860290000|2022-01-11 00:18:10|1512.7|1496.7|1512.39|1496.39|1512.7|1496.7|1512.39|1496.39|5
1641860300000|2022-01-11 00:18:20|1512.5|1496.5|1513.5|1497.5|1513.5|1497.5|1512.39|1496.39|11
1641860310000|2022-01-11 00:18:30|1513.1|1497.1|1512.8|1496.8|1513.5|1497.5|1512.8|1496.8|5
1641860320000|2022-01-11 00:18:40|1512.5|1496.5|1512.5|1496.5|1512.5|1496.5|1512.5|1496.5|1
1641860330000|2022-01-11 00:18:50|1512.34|1496.34|1512.21|1496.21|1512.5|1496.5|1511.91|1495.91|12
1641860340000|2022-01-11 00:19:00|1512.1|1496.1|1511.9|1495.9|1512.1|1496.1|1511.5|1495.5|13
1641860350000|2022-01-11 00:19:10|1511.5|1495.5|1511.8|1495.8|1511.8|1495.8|1511.5|1495.5|4
1641860360000|2022-01-11 00:19:20|1511.81|1495.81|1511.5|1495.5|1512.21|1496.21|1511.5|1495.5|9
1641860370000|2022-01-11 00:19:30|1511.55|1495.55|1511.5|1495.5|1511.55|1495.55|1511.5|1495.5|2
1641860380000|2022-01-11 00:19:40|1511.29|1495.29|1511.5|1495.5|1511.5|1495.5|1511.29|1495.29|3
1641860390000|2022-01-11 00:19:50|1511.53|1495.53|1511.5|1495.5|1511.65|1495.65|1511.35|1495.35|5
1641860400000|2022-01-11 00:20:00|1511.3|1495.3|1511.4|1495.4|1511.6|1495.6|1511.3|1495.3|6
1641860410000|2022-01-11 00:20:10|1511.35|1495.35|1511.5|1495.5|1511.5|1495.5|1510.9|1494.9|4
1641860420000|2022-01-11 00:20:20|1511.74|1495.74|1511.74|1495.74|1512.15|1496.15|1511.74|1495.74|3
1641860430000|2022-01-11 00:20:30|1511.65|1495.65|1511.65|1495.65|1511.65|1495.65|1511.65|1495.65|1
1641860440000|2022-01-11 00:20:40|1512.15|1496.15|1512.5|1496.5|1512.5|1496.5|1512.09|1496.09|5
1641860450000|2022-01-11 00:20:50|1512.25|1496.25|1512.5|1496.5|1512.5|1496.5|1512.25|1496.25|5
1641860470000|2022-01-11 00:21:10|1512.35|1496.35|1512.5|1496.5|1512.5|1496.5|1511.96|1495.96|9
1641860480000|2022-01-11 00:21:20|1512.11|1496.11|1511.65|1495.65|1512.11|1496.11|1511.65|1495.65|3
1641860490000|2022-01-11 00:21:30|1511.5|1495.5|1511.5|1495.5|1511.5|1495.5|1511.15|1495.15|3
1641860500000|2022-01-11 00:21:40|1511.05|1495.05|1510.59|1494.59|1511.05|1495.05|1510.59|1494.59|2
1641860510000|2022-01-11 00:21:50|1510.54|1494.54|1510.57|1494.57|1510.57|1494.57|1510.47|1494.47|4
1641860520000|2022-01-11 00:22:00|1510.4|1494.4|1510.5|1494.5|1510.57|1494.57|1510.4|1494.4|6
1641860530000|2022-01-11 00:22:10|1510.61|1494.61|1512|1496|1512|1496|1510.5|1494.5|8
1641860540000|2022-01-11 00:22:20|1511.9|1495.9|1512|1496|1512|1496|1511.9|1495.9|2
1641860550000|2022-01-11 00:22:30|1511.9|1495.9|1511.23|1495.23|1511.9|1495.9|1511.23|1495.23|6
1641860560000|2022-01-11 00:22:40|1511.03|1495.03|1510.5|1494.5|1511.05|1495.05|1510.5|1494.5|9
1641860570000|2022-01-11 00:22:50|1510|1494|1509.5|1493.5|1510|1494|1509.35|1493.35|6
1641860580000|2022-01-11 00:23:00|1509.55|1493.55|1509.5|1493.5|1509.55|1493.55|1509.5|1493.5|2
1641860600000|2022-01-11 00:23:20|1509.6|1493.6|1509|1493|1509.6|1493.6|1509|1493|4
1641860610000|2022-01-11 00:23:30|1508.54|1492.54|1508.3|1492.3|1508.54|1492.54|1508.3|1492.3|4
1641860620000|2022-01-11 00:23:40|1508.5|1492.5|1508.43|1492.43|1508.5|1492.5|1508.43|1492.43|4
1641860630000|2022-01-11 00:23:50|1508.4|1492.4|1508.5|1492.5|1508.5|1492.5|1507.75|1491.75|5
1641860640000|2022-01-11 00:24:00|1507.95|1491.95|1508.5|1492.5|1508.5|1492.5|1507.95|1491.95|4
1641860650000|2022-01-11 00:24:10|1507.7|1491.7|1507.5|1491.5|1507.7|1491.7|1507.5|1491.5|4
1641860660000|2022-01-11 00:24:20|1507.64|1491.64|1507.75|1491.75|1507.75|1491.75|1507.55|1491.55|5
1641860670000|2022-01-11 00:24:30|1507.85|1491.85|1507.5|1491.5|1508.23|1492.23|1507.5|1491.5|6
1641860680000|2022-01-11 00:24:40|1506.85|1490.85|1507.06|1491.06|1507.16|1491.16|1506.66|1490.66|5
1641860690000|2022-01-11 00:24:50|1506.66|1490.66|1506.88|1490.88|1506.88|1490.88|1506.66|1490.66|3
1641860700000|2022-01-11 00:25:00|1506.55|1490.55|1507.16|1491.16|1507.16|1491.16|1506.55|1490.55|8
1641860710000|2022-01-11 00:25:10|1507.35|1491.35|1507.16|1491.16|1507.35|1491.35|1507.16|1491.16|2
1641860720000|2022-01-11 00:25:20|1507.29|1491.29|1507.63|1491.63|1507.63|1491.63|1507.29|1491.29|4
1641860730000|2022-01-11 00:25:30|1508.25|1492.25|1508.5|1492.5|1508.5|1492.5|1508.25|1492.25|3
1641860740000|2022-01-11 00:25:40|1508|1492|1508|1492|1508.25|1492.25|1508|1492|5
1641860750000|2022-01-11 00:25:50|1508.15|1492.15|1508|1492|1508.15|1492.15|1508|1492|2
1641860760000|2022-01-11 00:26:00|1507.98|1491.98|1508|1492|1508.13|1492.13|1507.98|1491.98|3
1641860770000|2022-01-11 00:26:10|1508.13|1492.13|1508.29|1492.29|1508.5|1492.5|1507.9|1491.9|10
1641860780000|2022-01-11 00:26:20|1508.37|1492.37|1508.5|1492.5|1508.5|1492.5|1508.35|1492.35|7
1641860790000|2022-01-11 00:26:30|1508.63|1492.63|1509.35|1493.35|1509.35|1493.35|1508.5|1492.5|4
1641860800000|2022-01-11 00:26:40|1509|1493|1509.5|1493.5|1509.5|1493.5|1508.9|1492.9|5
1641860820000|2022-01-11 00:27:00|1509.45|1493.45|1509.12|1493.12|1509.45|1493.45|1509.12|1493.12|3
1641860830000|2022-01-11 00:27:10|1509.2|1493.2|1509|1493|1509.28|1493.28|1509|1493|8
1641860840000|2022-01-11 00:27:20|1509.11|1493.11|1508.5|1492.5|1509.28|1493.28|1508.5|1492.5|5
1641860850000|2022-01-11 00:27:30|1507.75|1491.75|1508.5|1492.5|1508.5|1492.5|1507.5|1491.5|6
1641860860000|2022-01-11 00:27:40|1508.25|1492.25|1508.5|1492.5|1508.5|1492.5|1508|1492|11
1641860880000|2022-01-11 00:28:00|1508.7|1492.7|1509.2|1493.2|1509.33|1493.33|1508.7|1492.7|4
1641860890000|2022-01-11 00:28:10|1508.7|1492.7|1508.75|1492.75|1508.75|1492.75|1508.7|1492.7|2
1641860900000|2022-01-11 00:28:20|1509|1493|1510.35|1494.35|1510.35|1494.35|1509|1493|5
1641860910000|2022-01-11 00:28:30|1510.5|1494.5|1510.12|1494.12|1510.5|1494.5|1509.88|1493.88|4
1641860920000|2022-01-11 00:28:40|1509.55|1493.55|1509.25|1493.25|1509.55|1493.55|1509.25|1493.25|2
1641860930000|2022-01-11 00:28:50|1509.35|1493.35|1509.62|1493.62|1509.62|1493.62|1509.35|1493.35|3
1641860940000|2022-01-11 00:29:00|1510.12|1494.12|1510.4|1494.4|1510.4|1494.4|1509.64|1493.64|7
1641860950000|2022-01-11 00:29:10|1510.5|1494.5|1511.41|1495.41|1511.41|1495.41|1510.5|1494.5|5
1641860970000|2022-01-11 00:29:30|1511.5|1495.5|1511.5|1495.5|1511.5|1495.5|1511|1495|7
1641860980000|2022-01-11 00:29:40|1511|1495|1511.5|1495.5|1511.5|1495.5|1511|1495|4
1641860990000|2022-01-11 00:29:50|1510.75|1494.75|1510.6|1494.6|1510.75|1494.75|1510.6|1494.6|2
1641861000000|2022-01-11 00:30:00|1510.5|1494.5|1509.5|1493.5|1510.5|1494.5|1509.5|1493.5|3
1641861010000|2022-01-11 00:30:10|1509.25|1493.25|1509.25|1493.25|1509.25|1493.25|1509.25|1493.25|1
1641861020000|2022-01-11 00:30:20|1509.5|1493.5|1509.6|1493.6|1509.6|1493.6|1509.5|1493.5|2
1641861030000|2022-01-11 00:30:30|1509.62|1493.62|1511.36|1495.36|1511.36|1495.36|1509.62|1493.62|10
1641861040000|2022-01-11 00:30:40|1511.4|1495.4|1513.96|1497.96|1513.99|1497.99|1511.4|1495.4|17
1641861050000|2022-01-11 00:30:50|1513.97|1497.97|1515.37|1499.37|1515.37|1499.37|1513.97|1497.97|11
1641861060000|2022-01-11 00:31:00|1515.3|1499.3|1515.37|1499.37|1515.37|1499.37|1514.5|1498.5|7
1641861070000|2022-01-11 00:31:10|1515.39|1499.39|1516.15|1500.15|1516.25|1500.25|1515.39|1499.39|7
1641861080000|2022-01-11 00:31:20|1515.9|1499.9|1515.5|1499.5|1515.9|1499.9|1515.5|1499.5|3
1641861090000|2022-01-11 00:31:30|1515.25|1499.25|1515.25|1499.25|1515.25|1499.25|1515.14|1499.14|3
1641861100000|2022-01-11 00:31:40|1514.75|1498.75|1514.65|1498.65|1514.75|1498.75|1514.65|1498.65|2
1641861110000|2022-01-11 00:31:50|1514.9|1498.9|1515.12|1499.12|1515.12|1499.12|1514.9|1498.9|2
1641861120000|2022-01-11 00:32:00|1514.87|1498.87|1514.5|1498.5|1514.87|1498.87|1514.5|1498.5|2
1641861130000|2022-01-11 00:32:10|1514.72|1498.72|1515.5|1499.5|1515.5|1499.5|1514.5|1498.5|5
1641861140000|2022-01-11 00:32:20|1515.47|1499.47|1515.5|1499.5|1515.5|1499.5|1515.45|1499.45|3
1641861150000|2022-01-11 00:32:30|1515|1499|1514.46|1498.46|1515|1499|1514.45|1498.45|5
1641861160000|2022-01-11 00:32:40|1514.48|1498.48|1515|1499|1515|1499|1514.45|1498.45|6
1641861170000|2022-01-11 00:32:50|1515.05|1499.05|1515.4|1499.4|1515.4|1499.4|1515.05|1499.05|2
1641861180000|2022-01-11 00:33:00|1515.07|1499.07|1515.5|1499.5|1515.5|1499.5|1515.07|1499.07|3
1641861190000|2022-01-11 00:33:10|1515.72|1499.72|1515.5|1499.5|1515.72|1499.72|1515.21|1499.21|9
1641861220000|2022-01-11 00:33:40|1515.62|1499.62|1515.52|1499.52|1516|1500|1515.27|1499.27|8
1641861230000|2022-01-11 00:33:50|1515.4|1499.4|1515.5|1499.5|1515.54|1499.54|1515.4|1499.4|7
1641861240000|2022-01-11 00:34:00|1515.34|1499.34|1515.5|1499.5|1515.5|1499.5|1515.24|1499.24|5
1641861250000|2022-01-11 00:34:10|1515.2|1499.2|1515.5|1499.5|1515.5|1499.5|1515.2|1499.2|3
1641861260000|2022-01-11 00:34:20|1515.4|1499.4|1515.5|1499.5|1515.5|1499.5|1515.4|1499.4|3
1641861270000|2022-01-11 00:34:30|1515.3|1499.3|1515.5|1499.5|1515.5|1499.5|1515.3|1499.3|4
1641861280000|2022-01-11 00:34:40|1515.34|1499.34|1515.5|1499.5|1515.5|1499.5|1515.34|1499.34|3
1641861300000|2022-01-11 00:35:00|1515.22|1499.22|1515.2|1499.2|1515.5|1499.5|1515.2|1499.2|4
1641861310000|2022-01-11 00:35:10|1514.7|1498.7|1514.6|1498.6|1514.7|1498.7|1514.6|1498.6|2
1641861320000|2022-01-11 00:35:20|1515|1499|1514.5|1498.5|1515.42|1499.42|1514.5|1498.5|8
1641861330000|2022-01-11 00:35:30|1514.2|1498.2|1514.5|1498.5|1514.5|1498.5|1514.2|1498.2|2
1641861350000|2022-01-11 00:35:50|1514|1498|1514.3|1498.3|1514.5|1498.5|1514|1498|4
1641861360000|2022-01-11 00:36:00|1514.5|1498.5|1514.5|1498.5|1514.6|1498.6|1514.15|1498.15|8
1641861380000|2022-01-11 00:36:20|1514.75|1498.75|1515.5|1499.5|1515.5|1499.5|1514.75|1498.75|6
1641861400000|2022-01-11 00:36:40|1515.55|1499.55|1515.55|1499.55|1515.55|1499.55|1515.53|1499.53|3
1641861410000|2022-01-11 00:36:50|1515.67|1499.67|1516.45|1500.45|1516.45|1500.45|1515.67|1499.67|7
1641861420000|2022-01-11 00:37:00|1516.26|1500.26|1516.75|1500.75|1516.75|1500.75|1516.17|1500.17|15
1641861430000|2022-01-11 00:37:10|1516.5|1500.5|1516.37|1500.37|1517|1501|1516.17|1500.17|7
1641861440000|2022-01-11 00:37:20|1516.5|1500.5|1516.5|1500.5|1516.5|1500.5|1516.37|1500.37|3
1641861450000|2022-01-11 00:37:30|1516.37|1500.37|1516.1|1500.1|1516.5|1500.5|1516.1|1500.1|6
1641861460000|2022-01-11 00:37:40|1516.3|1500.3|1516.34|1500.34|1516.34|1500.34|1516.25|1500.25|4
1641861470000|2022-01-11 00:37:50|1516.5|1500.5|1517.41|1501.41|1517.41|1501.41|1516.5|1500.5|5
1641861480000|2022-01-11 00:38:00|1517.4|1501.4|1517.41|1501.41|1517.41|1501.41|1517.4|1501.4|2
1641861490000|2022-01-11 00:38:10|1517.27|1501.27|1516.5|1500.5|1517.41|1501.41|1516.5|1500.5|4
1641861510000|2022-01-11 00:38:30|1516|1500|1515.5|1499.5|1516|1500|1515.5|1499.5|2
1641861520000|2022-01-11 00:38:40|1515|1499|1515|1499|1515|1499|1515|1499|1
1641861530000|2022-01-11 00:38:50|1515.2|1499.2|1514.5|1498.5|1515.2|1499.2|1514.15|1498.15|9
1641861540000|2022-01-11 00:39:00|1514.13|1498.13|1514|1498|1514.13|1498.13|1513.91|1497.91|4
1641861550000|2022-01-11 00:39:10|1513.88|1497.88|1512.58|1496.58|1513.88|1497.88|1512.58|1496.58|6
1641861560000|2022-01-11 00:39:20|1512.67|1496.67|1512.5|1496.5|1512.67|1496.67|1512.4|1496.4|3
1641861570000|2022-01-11 00:39:30|1512.53|1496.53|1512.5|1496.5|1512.53|1496.53|1512.5|1496.5|2
1641861590000|2022-01-11 00:39:50|1512.37|1496.37|1513.5|1497.5|1513.5|1497.5|1512.37|1496.37|6
1641861600000|2022-01-11 00:40:00|1513.61|1497.61|1513.07|1497.07|1513.61|1497.61|1513.07|1497.07|4
1641861610000|2022-01-11 00:40:10|1513|1497|1511.5|1495.5|1513.07|1497.07|1511.5|1495.5|7
1641861620000|2022-01-11 00:40:20|1511.46|1495.46|1511.46|1495.46|1511.46|1495.46|1511.46|1495.46|1
1641861630000|2022-01-11 00:40:30|1511.5|1495.5|1511.21|1495.21|1511.5|1495.5|1511|1495|4
1641861640000|2022-01-11 00:40:40|1511.5|1495.5|1512|1496|1512|1496|1511.5|1495.5|2
1641861650000|2022-01-11 00:40:50|1512.25|1496.25|1511.5|1495.5|1512.25|1496.25|1511.5|1495.5|3
1641861660000|2022-01-11 00:41:00|1512|1496|1512|1496|1512.1|1496.1|1512|1496|3
1641861670000|2022-01-11 00:41:10|1512.15|1496.15|1512.15|1496.15|1512.15|1496.15|1512.15|1496.15|1
1641861680000|2022-01-11 00:41:20|1512.02|1496.02|1511.33|1495.33|1512.02|1496.02|1511.21|1495.21|6
1641861690000|2022-01-11 00:41:30|1511.5|1495.5|1511.5|1495.5|1511.72|1495.72|1511.5|1495.5|3
1641861700000|2022-01-11 00:41:40|1511.75|1495.75|1512|1496|1512.13|1496.13|1511.75|1495.75|4
1641861720000|2022-01-11 00:42:00|1511.86|1495.86|1511.86|1495.86|1511.86|1495.86|1511.86|1495.86|1
1641861740000|2022-01-11 00:42:20|1511.97|1495.97|1512.5|1496.5|1512.5|1496.5|1511.86|1495.86|4
1641861760000|2022-01-11 00:42:40|1512.45|1496.45|1512.5|1496.5|1512.62|1496.62|1512.45|1496.45|4
1641861770000|2022-01-11 00:42:50|1512.4|1496.4|1512.4|1496.4|1512.4|1496.4|1512.4|1496.4|1
1641861780000|2022-01-11 00:43:00|1512.36|1496.36|1512.36|1496.36|1512.36|1496.36|1512.36|1496.36|1
1641861800000|2022-01-11 00:43:20|1512.15|1496.15|1512.36|1496.36|1512.36|1496.36|1512.15|1496.15|2
1641861810000|2022-01-11 00:43:30|1512.26|1496.26|1512|1496|1512.26|1496.26|1512|1496|2
1641861820000|2022-01-11 00:43:40|1512.26|1496.26|1512.26|1496.26|1512.26|1496.26|1512.26|1496.26|1
1641861830000|2022-01-11 00:43:50|1512.36|1496.36|1512.5|1496.5|1512.5|1496.5|1512.36|1496.36|3
1641861840000|2022-01-11 00:44:00|1512.9|1496.9|1513|1497|1513.5|1497.5|1512.9|1496.9|3
1641861850000|2022-01-11 00:44:10|1513.5|1497.5|1513.5|1497.5|1513.5|1497.5|1513.13|1497.13|3
1641861860000|2022-01-11 00:44:20|1513.3|1497.3|1514.68|1498.68|1514.83|1498.83|1513.3|1497.3|8
1641861870000|2022-01-11 00:44:30|1514.86|1498.86|1515|1499|1515|1499|1514.68|1498.68|3
1641861890000|2022-01-11 00:44:50|1514.75|1498.75|1515|1499|1515.5|1499.5|1514.5|1498.5|6
1641861900000|2022-01-11 00:45:00|1515.22|1499.22|1516.5|1500.5|1516.5|1500.5|1515.13|1499.13|8
1641861910000|2022-01-11 00:45:10|1516.27|1500.27|1516.21|1500.21|1516.5|1500.5|1516.21|1500.21|8
1641861920000|2022-01-11 00:45:20|1516.12|1500.12|1516.21|1500.21|1516.21|1500.21|1516.12|1500.12|4
1641861930000|2022-01-11 00:45:30|1516.4|1500.4|1516.4|1500.4|1516.4|1500.4|1516.27|1500.27|5
1641861940000|2022-01-11 00:45:40|1516.27|1500.27|1516.21|1500.21|1516.4|1500.4|1515.86|1499.86|8
1641861960000|2022-01-11 00:46:00|1516.13|1500.13|1516.45|1500.45|1516.45|1500.45|1515.95|1499.95|4
1641861970000|2022-01-11 00:46:10|1516.28|1500.28|1517.13|1501.13|1517.13|1501.13|1516.28|1500.28|6
1641861980000|2022-01-11 00:46:20|1517.17|1501.17|1517.16|1501.16|1517.17|1501.17|1517.13|1501.13|3
1641861990000|2022-01-11 00:46:30|1517.5|1501.5|1518.89|1502.89|1518.89|1502.89|1517.5|1501.5|5
1641862000000|2022-01-11 00:46:40|1519.15|1503.15|1519.68|1503.68|1519.74|1503.74|1519.15|1503.15|3
1641862010000|2022-01-11 00:46:50|1519.74|1503.74|1519.48|1503.48|1519.74|1503.74|1519.48|1503.48|6
1641862020000|2022-01-11 00:47:00|1519.4|1503.4|1519.89|1503.89|1519.89|1503.89|1519.4|1503.4|3
1641862030000|2022-01-11 00:47:10|1520.12|1504.12|1520.09|1504.09|1520.12|1504.12|1520.09|1504.09|2
1641862040000|2022-01-11 00:47:20|1520.64|1504.64|1521.48|1505.48|1521.52|1505.52|1520.64|1504.64|6
1641862050000|2022-01-11 00:47:30|1521.54|1505.54|1521.54|1505.54|1521.54|1505.54|1521.54|1505.54|1
1641862060000|2022-01-11 00:47:40|1521.56|1505.56|1521.81|1505.81|1521.81|1505.81|1521.56|1505.56|5
1641862070000|2022-01-11 00:47:50|1521.77|1505.77|1521.37|1505.37|1521.77|1505.77|1521.37|1505.37|4
1641862080000|2022-01-11 00:48:00|1520.87|1504.87|1521.19|1505.19|1521.37|1505.37|1520.5|1504.5|7
1641862090000|2022-01-11 00:48:10|1521|1505|1521.19|1505.19|1521.19|1505.19|1521|1505|2
1641862100000|2022-01-11 00:48:20|1520.9|1504.9|1521.32|1505.32|1521.37|1505.37|1520.9|1504.9|5
1641862120000|2022-01-11 00:48:40|1521.37|1505.37|1521.72|1505.72|1521.72|1505.72|1521.37|1505.37|4
1641862130000|2022-01-11 00:48:50|1521.58|1505.58|1521.72|1505.72|1521.72|1505.72|1521.58|1505.58|4
1641862140000|2022-01-11 00:49:00|1521.79|1505.79|1521.79|1505.79|1521.79|1505.79|1521.79|1505.79|1
1641862160000|2022-01-11 00:49:20|1522.29|1506.29|1522.75|1506.75|1522.75|1506.75|1522.29|1506.29|4
1641862170000|2022-01-11 00:49:30|1523|1507|1523.23|1507.23|1523.5|1507.5|1522.75|1506.75|5
1641862180000|2022-01-11 00:49:40|1523.4|1507.4|1523.5|1507.5|1523.5|1507.5|1523.16|1507.16|6
1641862190000|2022-01-11 00:49:50|1523.29|1507.29|1523.25|1507.25|1523.31|1507.31|1522.95|1506.95|11
1641862200000|2022-01-11 00:50:00|1523.2|1507.2|1523.5|1507.5|1523.5|1507.5|1523.08|1507.08|5
1641862220000|2022-01-11 00:50:20|1523.25|1507.25|1523.5|1507.5|1523.5|1507.5|1523.25|1507.25|2
1641862230000|2022-01-11 00:50:30|1523.3|1507.3|1523.5|1507.5|1523.5|1507.5|1522.65|1506.65|12
1641862240000|2022-01-11 00:50:40|1523.56|1507.56|1523.56|1507.56|1523.69|1507.69|1523.5|1507.5|10
1641862250000|2022-01-11 00:50:50|1523.5|1507.5|1523.79|1507.79|1523.79|1507.79|1523.5|1507.5|14
1641862260000|2022-01-11 00:51:00|1523.85|1507.85|1523.5|1507.5|1523.99|1507.99|1523.45|1507.45|9
1641862270000|2022-01-11 00:51:10|1522.75|1506.75|1522.75|1506.75|1522.75|1506.75|1522.75|1506.75|1
1641862280000|2022-01-11 00:51:20|1523|1507|1522.7|1506.7|1523.5|1507.5|1522.7|1506.7|5
1641862300000|2022-01-11 00:51:40|1522.8|1506.8|1522|1506|1523|1507|1522|1506|5
1641862310000|2022-01-11 00:51:50|1521.5|1505.5|1521.5|1505.5|1521.5|1505.5|1521.5|1505.5|1
1641862320000|2022-01-11 00:52:00|1521.29|1505.29|1521|1505|1521.29|1505.29|1521|1505|2
1641862330000|2022-01-11 00:52:10|1521.49|1505.49|1521.49|1505.49|1521.7|1505.7|1521.31|1505.31|5
1641862340000|2022-01-11 00:52:20|1521.7|1505.7|1521.59|1505.59|1522.09|1506.09|1521.59|1505.59|3
1641862350000|2022-01-11 00:52:30|1521.7|1505.7|1521.5|1505.5|1521.7|1505.7|1521.5|1505.5|2
1641862360000|2022-01-11 00:52:40|1521.49|1505.49|1521.5|1505.5|1521.5|1505.5|1521.49|1505.49|2
1641862380000|2022-01-11 00:53:00|1521.39|1505.39|1521.23|1505.23|1521.39|1505.39|1521.23|1505.23|2
1641862390000|2022-01-11 00:53:10|1521.5|1505.5|1521.9|1505.9|1522|1506|1521.5|1505.5|7
1641862400000|2022-01-11 00:53:20|1522|1506|1522|1506|1522.5|1506.5|1522|1506|4
1641862410000|2022-01-11 00:53:30|1522.1|1506.1|1522|1506|1522.5|1506.5|1522|1506|5
1641862420000|2022-01-11 00:53:40|1521.81|1505.81|1521.81|1505.81|1521.81|1505.81|1521.81|1505.81|1
1641862430000|2022-01-11 00:53:50|1522.06|1506.06|1522|1506|1522.06|1506.06|1521.6|1505.6|6
1641862440000|2022-01-11 00:54:00|1522.5|1506.5|1521.92|1505.92|1522.7|1506.7|1521.92|1505.92|11
1641862450000|2022-01-11 00:54:10|1522|1506|1522|1506|1522|1506|1521.75|1505.75|3
1641862460000|2022-01-11 00:54:20|1521.55|1505.55|1522.59|1506.59|1522.59|1506.59|1521.55|1505.55|9
1641862470000|2022-01-11 00:54:30|1522.5|1506.5|1522.11|1506.11|1522.5|1506.5|1521.75|1505.75|5
1641862480000|2022-01-11 00:54:40|1522.61|1506.61|1522.61|1506.61|1522.61|1506.61|1522.61|1506.61|1
1641862490000|2022-01-11 00:54:50|1522.7|1506.7|1523|1507|1523|1507|1522.7|1506.7|2
1641862500000|2022-01-11 00:55:00|1522.97|1506.97|1522.7|1506.7|1523|1507|1522.7|1506.7|4
1641862510000|2022-01-11 00:55:10|1522.5|1506.5|1522.5|1506.5|1522.5|1506.5|1522.5|1506.5|1
1641862520000|2022-01-11 00:55:20|1522.6|1506.6|1522.62|1506.62|1522.62|1506.62|1522.5|1506.5|9
1641862530000|2022-01-11 00:55:30|1522.5|1506.5|1522.5|1506.5|1522.62|1506.62|1522.5|1506.5|5
1641862540000|2022-01-11 00:55:40|1522.3|1506.3|1521.5|1505.5|1522.3|1506.3|1521.5|1505.5|3
1641862550000|2022-01-11 00:55:50|1521.1|1505.1|1521|1505|1521.5|1505.5|1521|1505|4
1641862560000|2022-01-11 00:56:00|1520.5|1504.5|1520.5|1504.5|1521|1505|1520.5|1504.5|5
1641862600000|2022-01-11 00:56:40|1520.32|1504.32|1519.15|1503.15|1520.5|1504.5|1519.15|1503.15|6
1641862610000|2022-01-11 00:56:50|1519.07|1503.07|1516.98|1500.98|1519.07|1503.07|1516.98|1500.98|8
1641862620000|2022-01-11 00:57:00|1516.99|1500.99|1516.5|1500.5|1517|1501|1516.27|1500.27|8
1641862640000|2022-01-11 00:57:20|1516.1|1500.1|1516.1|1500.1|1516.1|1500.1|1516.1|1500.1|1
1641862650000|2022-01-11 00:57:30|1516|1500|1515.5|1499.5|1516|1500|1515.5|1499.5|4
1641862660000|2022-01-11 00:57:40|1515.25|1499.25|1514.5|1498.5|1515.25|1499.25|1514.5|1498.5|6
1641862670000|2022-01-11 00:57:50|1514|1498|1513.32|1497.32|1514|1498|1513.32|1497.32|4
1641862680000|2022-01-11 00:58:00|1513.5|1497.5|1513.32|1497.32|1513.5|1497.5|1513.32|1497.32|2
1641862690000|2022-01-11 00:58:10|1513.19|1497.19|1514|1498|1514|1498|1513.19|1497.19|7
1641862700000|2022-01-11 00:58:20|1514.19|1498.19|1514|1498|1514.19|1498.19|1514|1498|4
1641862710000|2022-01-11 00:58:30|1514.4|1498.4|1514.23|1498.23|1514.4|1498.4|1514.23|1498.23|3
1641862720000|2022-01-11 00:58:40|1514|1498|1512.7|1496.7|1514|1498|1512.7|1496.7|6
1641862730000|2022-01-11 00:58:50|1512.5|1496.5|1513.25|1497.25|1513.25|1497.25|1511.94|1495.94|6
1641862740000|2022-01-11 00:59:00|1513.17|1497.17|1513.88|1497.88|1513.88|1497.88|1513.17|1497.17|6
1641862750000|2022-01-11 00:59:10|1513.5|1497.5|1513.45|1497.45|1513.88|1497.88|1513.4|1497.4|10
1641862760000|2022-01-11 00:59:20|1513.5|1497.5|1513.5|1497.5|1513.5|1497.5|1513.5|1497.5|1
1641862770000|2022-01-11 00:59:30|1513.2|1497.2|1512.5|1496.5|1513.2|1497.2|1512.5|1496.5|3
1641862780000|2022-01-11 00:59:40|1512.21|1496.21|1512.5|1496.5|1512.5|1496.5|1512.21|1496.21|3
1641862790000|2022-01-11 00:59:50|1512.65|1496.65|1512.5|1496.5|1513.14|1497.14|1512.5|1496.5|7
1641862800000|2022-01-11 01:00:00|1512.65|1496.65|1513.05|1497.05|1513.17|1497.17|1512.65|1496.65|13
1641862810000|2022-01-11 01:00:10|1513|1497|1513.5|1497.5|1513.59|1497.59|1513|1497|5
1641862830000|2022-01-11 01:00:30|1512.55|1496.55|1512.55|1496.55|1512.8|1496.8|1512.55|1496.55|3
1641862840000|2022-01-11 01:00:40|1512.77|1496.77|1512.37|1496.37|1512.77|1496.77|1512.37|1496.37|4
1641862850000|2022-01-11 01:00:50|1512.5|1496.5|1512.36|1496.36|1512.5|1496.5|1512.36|1496.36|4
1641862860000|2022-01-11 01:01:00|1512.5|1496.5|1512.5|1496.5|1512.5|1496.5|1512.5|1496.5|1
1641862870000|2022-01-11 01:01:10|1512.67|1496.67|1513.31|1497.31|1513.31|1497.31|1512.5|1496.5|8
1641862880000|2022-01-11 01:01:20|1513.5|1497.5|1514.5|1498.5|1514.5|1498.5|1513.5|1497.5|6
1641862890000|2022-01-11 01:01:30|1514.13|1498.13|1514.5|1498.5|1514.5|1498.5|1514.13|1498.13|2
1641862900000|2022-01-11 01:01:40|1514.3|1498.3|1513.5|1497.5|1514.3|1498.3|1513.5|1497.5|7
1641862910000|2022-01-11 01:01:50|1513.33|1497.33|1513.5|1497.5|1513.5|1497.5|1513.33|1497.33|3
1641862920000|2022-01-11 01:02:00|1513.7|1497.7|1514|1498|1514.07|1498.07|1513.7|1497.7|4
1641862930000|2022-01-11 01:02:10|1514.4|1498.4|1514.4|1498.4|1514.4|1498.4|1514.4|1498.4|1
1641862940000|2022-01-11 01:02:20|1514|1498|1511.76|1495.76|1514|1498|1511.76|1495.76|11
1641862950000|2022-01-11 01:02:30|1511.71|1495.71|1511.5|1495.5|1511.71|1495.71|1511.5|1495.5|3
1641862960000|2022-01-11 01:02:40|1511.55|1495.55|1511.55|1495.55|1511.66|1495.66|1511.55|1495.55|6
1641862970000|2022-01-11 01:02:50|1511.61|1495.61|1511.86|1495.86|1512.11|1496.11|1511.55|1495.55|14
1641862980000|2022-01-11 01:03:00|1511.61|1495.61|1511.5|1495.5|1511.61|1495.61|1511.3|1495.3|5
1641862990000|2022-01-11 01:03:10|1511.35|1495.35|1511.56|1495.56|1511.56|1495.56|1510.3|1494.3|14
1641863000000|2022-01-11 01:03:20|1511.5|1495.5|1513|1497|1513|1497|1511.5|1495.5|14
1641863010000|2022-01-11 01:03:30|1513.5|1497.5|1514.5|1498.5|1514.5|1498.5|1513.48|1497.48|10
1641863020000|2022-01-11 01:03:40|1515|1499|1514.5|1498.5|1515|1499|1514.16|1498.16|5
1641863030000|2022-01-11 01:03:50|1514.36|1498.36|1514.36|1498.36|1514.5|1498.5|1514.36|1498.36|3
1641863040000|2022-01-11 01:04:00|1514.5|1498.5|1515|1499|1515.04|1499.04|1514.23|1498.23|6
1641863050000|2022-01-11 01:04:10|1514.91|1498.91|1514|1498|1515|1499|1514|1498|5
1641863060000|2022-01-11 01:04:20|1513.96|1497.96|1514.5|1498.5|1514.88|1498.88|1513.96|1497.96|8
1641863070000|2022-01-11 01:04:30|1514.88|1498.88|1515.5|1499.5|1515.5|1499.5|1514.88|1498.88|6
1641863080000|2022-01-11 01:04:40|1515.75|1499.75|1516.51|1500.51|1516.52|1500.52|1515.75|1499.75|8
1641863090000|2022-01-11 01:04:50|1516.52|1500.52|1516.52|1500.52|1516.55|1500.55|1516.5|1500.5|5
1641863100000|2022-01-11 01:05:00|1516.51|1500.51|1516.52|1500.52|1516.6|1500.6|1516.51|1500.51|5
1641863110000|2022-01-11 01:05:10|1517.25|1501.25|1517.25|1501.25|1517.25|1501.25|1517.25|1501.25|1
1641863120000|2022-01-11 01:05:20|1517.2|1501.2|1516.15|1500.15|1517.2|1501.2|1516.15|1500.15|4
1641863130000|2022-01-11 01:05:30|1516.2|1500.2|1516.2|1500.2|1516.2|1500.2|1516.2|1500.2|1
1641863140000|2022-01-11 01:05:40|1516.15|1500.15|1516.51|1500.51|1516.51|1500.51|1516.15|1500.15|2
1641863150000|2022-01-11 01:05:50|1516.55|1500.55|1517.09|1501.09|1517.09|1501.09|1516.52|1500.52|4
1641863160000|2022-01-11 01:06:00|1517.1|1501.1|1517|1501|1517.1|1501.1|1516.94|1500.94|6
1641863170000|2022-01-11 01:06:10|1516.5|1500.5|1516.12|1500.12|1516.5|1500.5|1515.5|1499.5|10
1641863180000|2022-01-11 01:06:20|1516.02|1500.02|1516.5|1500.5|1516.5|1500.5|1515.9|1499.9|5
1641863190000|2022-01-11 01:06:30|1516.6|1500.6|1516.6|1500.6|1516.6|1500.6|1516.6|1500.6|1
1641863200000|2022-01-11 01:06:40|1516.95|1500.95|1517.35|1501.35|1517.35|1501.35|1516.95|1500.95|2
1641863210000|2022-01-11 01:06:50|1517.3|1501.3|1517.3|1501.3|1517.3|1501.3|1517.3|1501.3|1
1641863220000|2022-01-11 01:07:00|1517.15|1501.15|1516.52|1500.52|1517.15|1501.15|1516.15|1500.15|6
1641863230000|2022-01-11 01:07:10|1516.65|1500.65|1516.6|1500.6|1517|1501|1516.5|1500.5|4
1641863240000|2022-01-11 01:07:20|1516.7|1500.7|1516.7|1500.7|1516.7|1500.7|1516.7|1500.7|1
1641863250000|2022-01-11 01:07:30|1516.8|1500.8|1516.8|1500.8|1516.8|1500.8|1516.8|1500.8|1
1641863260000|2022-01-11 01:07:40|1516.67|1500.67|1516.92|1500.92|1516.92|1500.92|1516.67|1500.67|2
1641863270000|2022-01-11 01:07:50|1517.05|1501.05|1516.8|1500.8|1517.3|1501.3|1516.8|1500.8|7
1641863280000|2022-01-11 01:08:00|1516.9|1500.9|1516.65|1500.65|1516.9|1500.9|1516.65|1500.65|7
1641863290000|2022-01-11 01:08:10|1517|1501|1517.13|1501.13|1517.13|1501.13|1517|1501|2
1641863300000|2022-01-11 01:08:20|1517.5|1501.5|1517.47|1501.47|1517.8|1501.8|1517.45|1501.45|7
1641863310000|2022-01-11 01:08:30|1517.5|1501.5|1517.5|1501.5|1517.75|1501.75|1517.5|1501.5|6
1641863320000|2022-01-11 01:08:40|1518|1502|1518.5|1502.5|1518.5|1502.5|1517.85|1501.85|4
1641863330000|2022-01-11 01:08:50|1518|1502|1517.8|1501.8|1518|1502|1517.8|1501.8|2
1641863340000|2022-01-11 01:09:00|1518.3|1502.3|1518.5|1502.5|1518.5|1502.5|1517.8|1501.8|5
1641863380000|2022-01-11 01:09:40|1518.6|1502.6|1518.5|1502.5|1518.6|1502.6|1518.5|1502.5|2
1641863400000|2022-01-11 01:10:00|1518.55|1502.55|1518.5|1502.5|1519|1503|1518.5|1502.5|3
1641863410000|2022-01-11 01:10:10|1518.35|1502.35|1518.66|1502.66|1518.66|1502.66|1518.35|1502.35|5
1641863420000|2022-01-11 01:10:20|1519.2|1503.2|1519.2|1503.2|1519.2|1503.2|1519.2|1503.2|1
1641863430000|2022-01-11 01:10:30|1519.16|1503.16|1518.64|1502.64|1519.16|1503.16|1518.64|1502.64|3
1641863440000|2022-01-11 01:10:40|1518.5|1502.5|1517.38|1501.38|1518.5|1502.5|1517.34|1501.34|9
1641863460000|2022-01-11 01:11:00|1517.08|1501.08|1517.08|1501.08|1517.08|1501.08|1517.08|1501.08|1
1641863470000|2022-01-11 01:11:10|1517.04|1501.04|1516.5|1500.5|1517.04|1501.04|1516.38|1500.38|4
1641863480000|2022-01-11 01:11:20|1516.58|1500.58|1516.54|1500.54|1516.58|1500.58|1516.54|1500.54|6
1641863490000|2022-01-11 01:11:30|1516.39|1500.39|1516.5|1500.5|1516.5|1500.5|1516.39|1500.39|2
1641863500000|2022-01-11 01:11:40|1516.19|1500.19|1516.5|1500.5|1516.5|1500.5|1516.19|1500.19|3
1641863510000|2022-01-11 01:11:50|1516.58|1500.58|1516.5|1500.5|1516.58|1500.58|1516.5|1500.5|2
1641863520000|2022-01-11 01:12:00|1516.3|1500.3|1516.5|1500.5|1516.5|1500.5|1516.3|1500.3|2
1641863530000|2022-01-11 01:12:10|1516.55|1500.55|1516.55|1500.55|1516.55|1500.55|1516.55|1500.55|1
1641863540000|2022-01-11 01:12:20|1516.5|1500.5|1516.5|1500.5|1516.58|1500.58|1516.5|1500.5|10
1641863550000|2022-01-11 01:12:30|1516|1500|1515|1499|1516|1500|1515|1499|3
1641863560000|2022-01-11 01:12:40|1514.92|1498.92|1515|1499|1515|1499|1514.92|1498.92|2
1641863570000|2022-01-11 01:12:50|1514.5|1498.5|1513.5|1497.5|1514.5|1498.5|1513.5|1497.5|6
1641863580000|2022-01-11 01:13:00|1513.25|1497.25|1513.5|1497.5|1513.5|1497.5|1512.6|1496.6|8
1641863590000|2022-01-11 01:13:10|1513|1497|1513.65|1497.65|1513.65|1497.65|1513|1497|7
1641863600000|2022-01-11 01:13:20|1514.05|1498.05|1513.65|1497.65|1514.05|1498.05|1513.65|1497.65|2
1641863610000|2022-01-11 01:13:30|1513.5|1497.5|1513.55|1497.55|1513.55|1497.55|1513.5|1497.5|2
1641863620000|2022-01-11 01:13:40|1513.41|1497.41|1513.5|1497.5|1513.69|1497.69|1513.22|1497.22|7
1641863630000|2022-01-11 01:13:50|1513.17|1497.17|1513.32|1497.32|1513.5|1497.5|1513.17|1497.17|5
1641863640000|2022-01-11 01:14:00|1513.5|1497.5|1513.6|1497.6|1513.65|1497.65|1513.5|1497.5|5
1641863650000|2022-01-11 01:14:10|1513.5|1497.5|1513.45|1497.45|1514|1498|1513.4|1497.4|7
1641863660000|2022-01-11 01:14:20|1513.5|1497.5|1513.5|1497.5|1513.5|1497.5|1513.5|1497.5|1
1641863680000|2022-01-11 01:14:40|1513.36|1497.36|1513.4|1497.4|1513.4|1497.4|1513.2|1497.2|4
1641863690000|2022-01-11 01:14:50|1513.1|1497.1|1513.1|1497.1|1513.1|1497.1|1513.1|1497.1|1
1641863700000|2022-01-11 01:15:00|1513.05|1497.05|1512.5|1496.5|1513.05|1497.05|1512.5|1496.5|3
1641863710000|2022-01-11 01:15:10|1512.2|1496.2|1511.55|1495.55|1512.2|1496.2|1511.5|1495.5|8
1641863720000|2022-01-11 01:15:20|1511.61|1495.61|1512.5|1496.5|1512.5|1496.5|1511.55|1495.55|8
1641863730000|2022-01-11 01:15:30|1512.7|1496.7|1513.45|1497.45|1513.45|1497.45|1512.7|1496.7|5
1641863740000|2022-01-11 01:15:40|1513.57|1497.57|1515.1|1499.1|1515.1|1499.1|1513.57|1497.57|6
1641863750000|2022-01-11 01:15:50|1514.89|1498.89|1514.13|1498.13|1514.89|1498.89|1514.13|1498.13|5
1641863760000|2022-01-11 01:16:00|1514.15|1498.15|1514.37|1498.37|1514.5|1498.5|1513.78|1497.78|9
1641863770000|2022-01-11 01:16:10|1514.73|1498.73|1514.18|1498.18|1514.86|1498.86|1514.18|1498.18|9
1641863780000|2022-01-11 01:16:20|1514.06|1498.06|1514.18|1498.18|1514.36|1498.36|1514.06|1498.06|6
1641863800000|2022-01-11 01:16:40|1514.09|1498.09|1514.23|1498.23|1514.24|1498.24|1514.09|1498.09|5
1641863810000|2022-01-11 01:16:50|1514.18|1498.18|1514.18|1498.18|1514.4|1498.4|1514.18|1498.18|3
1641863820000|2022-01-11 01:17:00|1514.02|1498.02|1514.66|1498.66|1514.66|1498.66|1514.02|1498.02|9
1641863830000|2022-01-11 01:17:10|1514.5|1498.5|1514.77|1498.77|1514.86|1498.86|1514.5|1498.5|6
1641863840000|2022-01-11 01:17:20|1515|1499|1515|1499|1515|1499|1515|1499|1
1641863850000|2022-01-11 01:17:30|1515.5|1499.5|1515.5|1499.5|1515.7|1499.7|1515.5|1499.5|4
1641863860000|2022-01-11 01:17:40|1515.36|1499.36|1515.22|1499.22|1515.45|1499.45|1515.22|1499.22|3
1641863880000|2022-01-11 01:18:00|1515|1499|1515.07|1499.07|1515.07|1499.07|1514.5|1498.5|4
1641863890000|2022-01-11 01:18:10|1515.2|1499.2|1515.5|1499.5|1515.5|1499.5|1515.2|1499.2|3
1641863900000|2022-01-11 01:18:20|1515.55|1499.55|1515.5|1499.5|1515.55|1499.55|1515.5|1499.5|2
1641863910000|2022-01-11 01:18:30|1515.75|1499.75|1515.75|1499.75|1515.75|1499.75|1515.75|1499.75|1
1641863920000|2022-01-11 01:18:40|1516|1500|1516.68|1500.68|1516.68|1500.68|1516|1500|3
1641863930000|2022-01-11 01:18:50|1516.86|1500.86|1517|1501|1517|1501|1516.86|1500.86|2
1641863940000|2022-01-11 01:19:00|1516.65|1500.65|1516.85|1500.85|1516.85|1500.85|1516.55|1500.55|8
1641863950000|2022-01-11 01:19:10|1517|1501|1517|1501|1517|1501|1517|1501|1
1641863970000|2022-01-11 01:19:30|1516.7|1500.7|1516.7|1500.7|1516.7|1500.7|1516.7|1500.7|1
1641863980000|2022-01-11 01:19:40|1517|1501|1518.5|1502.5|1518.5|1502.5|1517|1501|8
1641863990000|2022-01-11 01:19:50|1518.63|1502.63|1518.68|1502.68|1518.85|1502.85|1518.5|1502.5|4
1641864000000|2022-01-11 01:20:00|1518.5|1502.5|1518.3|1502.3|1518.5|1502.5|1518|1502|9
1641864010000|2022-01-11 01:20:10|1518.5|1502.5|1518.13|1502.13|1518.5|1502.5|1517.9|1501.9|9
1641864020000|2022-01-11 01:20:20|1518.5|1502.5|1518.5|1502.5|1518.5|1502.5|1518|1502|5
1641864030000|2022-01-11 01:20:30|1518.13|1502.13|1518.5|1502.5|1518.5|1502.5|1518|1502|8
1641864050000|2022-01-11 01:20:50|1518.25|1502.25|1518.5|1502.5|1518.5|1502.5|1518.25|1502.25|2
1641864060000|2022-01-11 01:21:00|1518.3|1502.3|1518.5|1502.5|1518.5|1502.5|1518|1502|4
1641864070000|2022-01-11 01:21:10|1517.65|1501.65|1518.11|1502.11|1518.11|1502.11|1517.65|1501.65|3
1641864080000|2022-01-11 01:21:20|1518.4|1502.4|1518.5|1502.5|1518.5|1502.5|1518|1502|11
1641864090000|2022-01-11 01:21:30|1518.13|1502.13|1518.5|1502.5|1518.5|1502.5|1518.1|1502.1|15
1641864100000|2022-01-11 01:21:40|1518.56|1502.56|1518.65|1502.65|1518.85|1502.85|1518.56|1502.56|4
1641864110000|2022-01-11 01:21:50|1518.5|1502.5|1518.66|1502.66|1519|1503|1518.5|1502.5|5
1641864140000|2022-01-11 01:22:20|1518.5|1502.5|1518.5|1502.5|1518.5|1502.5|1518.43|1502.43|3
1641864160000|2022-01-11 01:22:40|1518.34|1502.34|1518.19|1502.19|1518.5|1502.5|1518.17|1502.17|8
1641864180000|2022-01-11 01:23:00|1518.17|1502.17|1518.17|1502.17|1518.17|1502.17|1518.17|1502.17|1
1641864190000|2022-01-11 01:23:10|1518.63|1502.63|1518.5|1502.5|1518.63|1502.63|1518.3|1502.3|4
1641864200000|2022-01-11 01:23:20|1518.31|1502.31|1518.34|1502.34|1518.5|1502.5|1518.22|1502.22|9
1641864210000|2022-01-11 01:23:30|1518.5|1502.5|1518.5|1502.5|1518.5|1502.5|1518.21|1502.21|3
1641864220000|2022-01-11 01:23:40|1518.41|1502.41|1518.5|1502.5|1518.5|1502.5|1518.34|1502.34|4
1641864230000|2022-01-11 01:23:50|1518.17|1502.17|1518.5|1502.5|1518.5|1502.5|1518.17|1502.17|5
1641864240000|2022-01-11 01:24:00|1518.17|1502.17|1519.5|1503.5|1519.5|1503.5|1518.17|1502.17|8
1641864250000|2022-01-11 01:24:10|1519.85|1503.85|1519.5|1503.5|1519.85|1503.85|1519.5|1503.5|3
1641864260000|2022-01-11 01:24:20|1519.41|1503.41|1519.5|1503.5|1519.5|1503.5|1519.41|1503.41|2
1641864290000|2022-01-11 01:24:50|1520.17|1504.17|1520.5|1504.5|1520.5|1504.5|1520.17|1504.17|5
1641864300000|2022-01-11 01:25:00|1520.38|1504.38|1520.5|1504.5|1520.5|1504.5|1520.38|1504.38|4
1641864310000|2022-01-11 01:25:10|1520.46|1504.46|1521.5|1505.5|1521.5|1505.5|1520.46|1504.46|5
1641864320000|2022-01-11 01:25:20|1521.9|1505.9|1522.5|1506.5|1522.5|1506.5|1521.88|1505.88|4
1641864330000|2022-01-11 01:25:30|1522.45|1506.45|1522.5|1506.5|1522.5|1506.5|1521.95|1505.95|11
1641864340000|2022-01-11 01:25:40|1522.19|1506.19|1522.19|1506.19|1522.36|1506.36|1522.19|1506.19|3
1641864350000|2022-01-11 01:25:50|1522.44|1506.44|1523|1507|1523|1507|1522.44|1506.44|4
1641864360000|2022-01-11 01:26:00|1522.5|1506.5|1522.82|1506.82|1522.82|1506.82|1522.5|1506.5|3
1641864370000|2022-01-11 01:26:10|1522.5|1506.5|1522.5|1506.5|1522.5|1506.5|1522.47|1506.47|3
1641864380000|2022-01-11 01:26:20|1522|1506|1522.5|1506.5|1522.5|1506.5|1522|1506|5
1641864390000|2022-01-11 01:26:30|1522.25|1506.25|1522.5|1506.5|1522.5|1506.5|1522.25|1506.25|6
1641864400000|2022-01-11 01:26:40|1522.21|1506.21|1522.21|1506.21|1522.21|1506.21|1522.21|1506.21|1
1641864410000|2022-01-11 01:26:50|1522.14|1506.14|1522.5|1506.5|1522.5|1506.5|1522.14|1506.14|2
1641864420000|2022-01-11 01:27:00|1522.62|1506.62|1522.62|1506.62|1522.62|1506.62|1522.62|1506.62|1
1641864430000|2022-01-11 01:27:10|1522.5|1506.5|1523.26|1507.26|1523.26|1507.26|1522.5|1506.5|5
1641864440000|2022-01-11 01:27:20|1523.18|1507.18|1523.02|1507.02|1523.18|1507.18|1522.92|1506.92|6
1641864450000|2022-01-11 01:27:30|1523.15|1507.15|1523.64|1507.64|1524.14|1508.14|1523.15|1507.15|13
1641864460000|2022-01-11 01:27:40|1523.5|1507.5|1523.2|1507.2|1523.5|1507.5|1523.2|1507.2|2
1641864470000|2022-01-11 01:27:50|1523.5|1507.5|1523.22|1507.22|1523.5|1507.5|1523.16|1507.16|3
1641864480000|2022-01-11 01:28:00|1523|1507|1522.99|1506.99|1523.16|1507.16|1522.99|1506.99|4
1641864490000|2022-01-11 01:28:10|1523.01|1507.01|1523.15|1507.15|1523.5|1507.5|1523.01|1507.01|9
1641864500000|2022-01-11 01:28:20|1523.25|1507.25|1522.99|1506.99|1523.25|1507.25|1522.99|1506.99|2
1641864510000|2022-01-11 01:28:30|1522.5|1506.5|1522.5|1506.5|1522.58|1506.58|1522.5|1506.5|3
1641864520000|2022-01-11 01:28:40|1522.6|1506.6|1522.6|1506.6|1522.6|1506.6|1522.6|1506.6|1
1641864530000|2022-01-11 01:28:50|1522.89|1506.89|1522.5|1506.5|1522.89|1506.89|1522.5|1506.5|3
1641864540000|2022-01-11 01:29:00|1522.48|1506.48|1522.48|1506.48|1522.48|1506.48|1522.48|1506.48|1
1641864550000|2022-01-11 01:29:10|1522.29|1506.29|1522.47|1506.47|1522.47|1506.47|1522.19|1506.19|4
1641864560000|2022-01-11 01:29:20|1521.97|1505.97|1522.47|1506.47|1522.47|1506.47|1521.69|1505.69|4
1641864570000|2022-01-11 01:29:30|1522.49|1506.49|1522.85|1506.85|1522.85|1506.85|1522.49|1506.49|2
1641864580000|2022-01-11 01:29:40|1522.5|1506.5|1522.61|1506.61|1522.61|1506.61|1522.5|1506.5|2
1641864590000|2022-01-11 01:29:50|1523.1|1507.1|1523.5|1507.5|1523.5|1507.5|1523.1|1507.1|6
1641864600000|2022-01-11 01:30:00|1523.75|1507.75|1523.5|1507.5|1523.75|1507.75|1523.5|1507.5|2
1641864610000|2022-01-11 01:30:10|1523.7|1507.7|1523.5|1507.5|1523.7|1507.7|1523.5|1507.5|4
1641864630000|2022-01-11 01:30:30|1523.65|1507.65|1523.65|1507.65|1523.8|1507.8|1523.65|1507.65|3
1641864640000|2022-01-11 01:30:40|1524.3|1508.3|1524.5|1508.5|1524.57|1508.57|1524.3|1508.3|6
1641864650000|2022-01-11 01:30:50|1524.65|1508.65|1525.24|1509.24|1525.24|1509.24|1524.5|1508.5|4
1641864660000|2022-01-11 01:31:00|1524.82|1508.82|1525.09|1509.09|1525.09|1509.09|1524.82|1508.82|4
1641864670000|2022-01-11 01:31:10|1525.25|1509.25|1525.09|1509.09|1525.25|1509.25|1524.84|1508.84|12
1641864680000|2022-01-11 01:31:20|1525.1|1509.1|1525.23|1509.23|1525.23|1509.23|1525.1|1509.1|2
1641864690000|2022-01-11 01:31:30|1525.5|1509.5|1526|1510|1526|1510|1525.5|1509.5|3
1641864700000|2022-01-11 01:31:40|1525.5|1509.5|1525.75|1509.75|1525.75|1509.75|1525.5|1509.5|3
1641864710000|2022-01-11 01:31:50|1525.5|1509.5|1525.6|1509.6|1525.75|1509.75|1525.5|1509.5|4
1641864720000|2022-01-11 01:32:00|1526|1510|1526|1510|1526.24|1510.24|1525.83|1509.83|5
1641864730000|2022-01-11 01:32:10|1525.5|1509.5|1525.5|1509.5|1525.5|1509.5|1525.5|1509.5|1
1641864740000|2022-01-11 01:32:20|1526|1510|1526|1510|1526|1510|1526|1510|1
1641864750000|2022-01-11 01:32:30|1526.22|1510.22|1526.22|1510.22|1526.22|1510.22|1526.22|1510.22|1
1641864760000|2022-01-11 01:32:40|1526|1510|1526|1510|1526|1510|1526|1510|1
1641864770000|2022-01-11 01:32:50|1526.22|1510.22|1526.59|1510.59|1526.59|1510.59|1526.22|1510.22|3
1641864780000|2022-01-11 01:33:00|1527.01|1511.01|1526.1|1510.1|1527.01|1511.01|1526.1|1510.1|4
1641864790000|2022-01-11 01:33:10|1526|1510|1528|1512|1528.65|1512.65|1526|1510|16
1641864800000|2022-01-11 01:33:20|1527.87|1511.87|1527.83|1511.83|1528.12|1512.12|1527.16|1511.16|13
1641864810000|2022-01-11 01:33:30|1528|1512|1527.5|1511.5|1528.08|1512.08|1527|1511|12
1641864820000|2022-01-11 01:33:40|1527.75|1511.75|1528|1512|1528|1512|1527.5|1511.5|10
1641864830000|2022-01-11 01:33:50|1527.83|1511.83|1528.25|1512.25|1528.25|1512.25|1527.83|1511.83|3
1641864840000|2022-01-11 01:34:00|1528.5|1512.5|1528.9|1512.9|1528.94|1512.94|1528.5|1512.5|10
1641864850000|2022-01-11 01:34:10|1528.76|1512.76|1528.5|1512.5|1528.77|1512.77|1528.5|1512.5|9
1641864860000|2022-01-11 01:34:20|1528.22|1512.22|1528.58|1512.58|1528.58|1512.58|1528.22|1512.22|8
1641864870000|2022-01-11 01:34:30|1528.65|1512.65|1528.55|1512.55|1528.71|1512.71|1528.55|1512.55|6
1641864880000|2022-01-11 01:34:40|1528.54|1512.54|1529.15|1513.15|1529.44|1513.44|1528.37|1512.37|11
1641864890000|2022-01-11 01:34:50|1528.87|1512.87|1528.65|1512.65|1529.15|1513.15|1528.65|1512.65|5
1641864900000|2022-01-11 01:35:00|1528.59|1512.59|1528.65|1512.65|1528.65|1512.65|1528.5|1512.5|8
1641864910000|2022-01-11 01:35:10|1528.58|1512.58|1529.2|1513.2|1529.2|1513.2|1528.23|1512.23|9
1641864920000|2022-01-11 01:35:20|1529.4|1513.4|1530.15|1514.15|1530.15|1514.15|1529.4|1513.4|10
1641864930000|2022-01-11 01:35:30|1530|1514|1531.11|1515.11|1531.11|1515.11|1530|1514|6
1641864940000|2022-01-11 01:35:40|1531.05|1515.05|1530.85|1514.85|1531.14|1515.14|1530.65|1514.65|11
1641864950000|2022-01-11 01:35:50|1530.5|1514.5|1530|1514|1530.68|1514.68|1529.73|1513.73|12
1641864960000|2022-01-11 01:36:00|1529.5|1513.5|1529.41|1513.41|1530|1514|1529.41|1513.41|6
1641864970000|2022-01-11 01:36:10|1529.5|1513.5|1529.5|1513.5|1529.5|1513.5|1529.31|1513.31|6
1641864980000|2022-01-11 01:36:20|1529.34|1513.34|1530|1514|1530|1514|1529.34|1513.34|7
1641864990000|2022-01-11 01:36:30|1530.23|1514.23|1530.45|1514.45|1530.45|1514.45|1530.23|1514.23|4
1641865000000|2022-01-11 01:36:40|1530.5|1514.5|1530.44|1514.44|1531.29|1515.29|1530.44|1514.44|6
1641865010000|2022-01-11 01:36:50|1530.62|1514.62|1531.5|1515.5|1531.5|1515.5|1530.41|1514.41|9
1641865020000|2022-01-11 01:37:00|1531.39|1515.39|1530.89|1514.89|1531.39|1515.39|1530.89|1514.89|2
1641865030000|2022-01-11 01:37:10|1530.86|1514.86|1530.5|1514.5|1530.89|1514.89|1530.5|1514.5|5
1641865040000|2022-01-11 01:37:20|1530.79|1514.79|1530.89|1514.89|1530.97|1514.97|1530.79|1514.79|4
1641865050000|2022-01-11 01:37:30|1531.24|1515.24|1530.89|1514.89|1531.24|1515.24|1530.89|1514.89|4
1641865060000|2022-01-11 01:37:40|1530.9|1514.9|1531.39|1515.39|1531.39|1515.39|1530.89|1514.89|3
1641865070000|2022-01-11 01:37:50|1531.16|1515.16|1531.5|1515.5|1531.5|1515.5|1531.16|1515.16|6
1641865080000|2022-01-11 01:38:00|1531.4|1515.4|1531.15|1515.15|1531.45|1515.45|1530.89|1514.89|10
1641865090000|2022-01-11 01:38:10|1531.24|1515.24|1531.39|1515.39|1531.45|1515.45|1531.24|1515.24|6
1641865100000|2022-01-11 01:38:20|1531.4|1515.4|1531.4|1515.4|1531.4|1515.4|1531.4|1515.4|1
1641865110000|2022-01-11 01:38:30|1531.39|1515.39|1530.98|1514.98|1531.39|1515.39|1530.98|1514.98|2
1641865120000|2022-01-11 01:38:40|1530.94|1514.94|1529.59|1513.59|1530.94|1514.94|1529.42|1513.42|7
1641865130000|2022-01-11 01:38:50|1529.68|1513.68|1530.11|1514.11|1530.11|1514.11|1529.31|1513.31|9
1641865140000|2022-01-11 01:39:00|1530.01|1514.01|1529.41|1513.41|1530.01|1514.01|1529.31|1513.31|8
1641865150000|2022-01-11 01:39:10|1529.51|1513.51|1529.4|1513.4|1529.51|1513.51|1528.55|1512.55|9
1641865160000|2022-01-11 01:39:20|1529.42|1513.42|1530|1514|1530.1|1514.1|1529.42|1513.42|7
1641865180000|2022-01-11 01:39:40|1529.84|1513.84|1530|1514|1530|1514|1529.83|1513.83|9
1641865190000|2022-01-11 01:39:50|1529.5|1513.5|1528.7|1512.7|1529.5|1513.5|1528.7|1512.7|8
1641865200000|2022-01-11 01:40:00|1528.59|1512.59|1528.17|1512.17|1528.7|1512.7|1528.17|1512.17|7
1641865210000|2022-01-11 01:40:10|1528.18|1512.18|1528.5|1512.5|1529|1513|1528.17|1512.17|9
1641865220000|2022-01-11 01:40:20|1528.88|1512.88|1529|1513|1529|1513|1528.88|1512.88|2
1641865230000|2022-01-11 01:40:30|1529.5|1513.5|1529.5|1513.5|1529.5|1513.5|1529.3|1513.3|3
1641865240000|2022-01-11 01:40:40|1529.14|1513.14|1529.65|1513.65|1529.83|1513.83|1529.14|1513.14|6
1641865250000|2022-01-11 01:40:50|1529.44|1513.44|1529.5|1513.5|1529.65|1513.65|1529.38|1513.38|7
1641865260000|2022-01-11 01:41:00|1529.35|1513.35|1529.86|1513.86|1529.86|1513.86|1529.35|1513.35|4
1641865270000|2022-01-11 01:41:10|1529.5|1513.5|1529.5|1513.5|1529.5|1513.5|1529.5|1513.5|1
1641865280000|2022-01-11 01:41:20|1529.87|1513.87|1529.87|1513.87|1529.87|1513.87|1529.55|1513.55|3
1641865290000|2022-01-11 01:41:30|1529.89|1513.89|1529.55|1513.55|1529.89|1513.89|1529.55|1513.55|3
1641865300000|2022-01-11 01:41:40|1529.5|1513.5|1529.5|1513.5|1529.5|1513.5|1529.5|1513.5|1
1641865310000|2022-01-11 01:41:50|1529.39|1513.39|1528.58|1512.58|1529.39|1513.39|1528.58|1512.58|3
1641865320000|2022-01-11 01:42:00|1528.5|1512.5|1527.78|1511.78|1528.5|1512.5|1527.46|1511.46|7
1641865330000|2022-01-11 01:42:10|1527.5|1511.5|1528|1512|1528.18|1512.18|1527.4|1511.4|11
1641865340000|2022-01-11 01:42:20|1528.08|1512.08|1529.23|1513.23|1529.23|1513.23|1528.08|1512.08|5
1641865350000|2022-01-11 01:42:30|1529.32|1513.32|1529.5|1513.5|1529.5|1513.5|1529.23|1513.23|3
1641865360000|2022-01-11 01:42:40|1528.85|1512.85|1529.5|1513.5|1529.5|1513.5|1528.85|1512.85|4
1641865370000|2022-01-11 01:42:50|1529.29|1513.29|1529|1513|1529.5|1513.5|1529|1513|6
1641865380000|2022-01-11 01:43:00|1529.15|1513.15|1529.5|1513.5|1529.5|1513.5|1529|1513|4
1641865390000|2022-01-11 01:43:10|1529.34|1513.34|1529.5|1513.5|1529.5|1513.5|1529.34|1513.34|4
1641865400000|2022-01-11 01:43:20|1529.4|1513.4|1529.1|1513.1|1529.4|1513.4|1529.1|1513.1|3
1641865410000|2022-01-11 01:43:30|1529.09|1513.09|1529.5|1513.5|1529.5|1513.5|1529.09|1513.09|2
1641865420000|2022-01-11 01:43:40|1529.23|1513.23|1529|1513|1529.5|1513.5|1528.87|1512.87|6
1641865430000|2022-01-11 01:43:50|1528.86|1512.86|1528.41|1512.41|1528.86|1512.86|1528.41|1512.41|3
1641865440000|2022-01-11 01:44:00|1528.25|1512.25|1528.25|1512.25|1528.25|1512.25|1528.25|1512.25|1
1641865450000|2022-01-11 01:44:10|1528.65|1512.65|1528.39|1512.39|1528.65|1512.65|1528.39|1512.39|3
1641865460000|2022-01-11 01:44:20|1528.5|1512.5|1527.55|1511.55|1528.5|1512.5|1527.55|1511.55|4
1641865470000|2022-01-11 01:44:30|1527.4|1511.4|1527.38|1511.38|1527.55|1511.55|1527.38|1511.38|11
1641865480000|2022-01-11 01:44:40|1527.18|1511.18|1526.68|1510.68|1527.37|1511.37|1526.59|1510.59|14
1641865490000|2022-01-11 01:44:50|1527|1511|1526.68|1510.68|1527|1511|1526.68|1510.68|3
1641865500000|2022-01-11 01:45:00|1526.93|1510.93|1527.13|1511.13|1527.18|1511.18|1526.93|1510.93|3
1641865510000|2022-01-11 01:45:10|1527.08|1511.08|1526.68|1510.68|1527.18|1511.18|1526.41|1510.41|14
1641865520000|2022-01-11 01:45:20|1526.5|1510.5|1525.5|1509.5|1526.68|1510.68|1525.5|1509.5|6
1641865530000|2022-01-11 01:45:30|1525.45|1509.45|1524.59|1508.59|1525.5|1509.5|1524.59|1508.59|7
1641865540000|2022-01-11 01:45:40|1524.79|1508.79|1524.79|1508.79|1524.79|1508.79|1524.59|1508.59|5
1641865550000|2022-01-11 01:45:50|1525.09|1509.09|1524.74|1508.74|1525.09|1509.09|1524.69|1508.69|3
1641865560000|2022-01-11 01:46:00|1525.09|1509.09|1524.69|1508.69|1525.5|1509.5|1524.69|1508.69|7
1641865570000|2022-01-11 01:46:10|1524.74|1508.74|1524.74|1508.74|1524.74|1508.74|1524.74|1508.74|1
1641865580000|2022-01-11 01:46:20|1525.09|1509.09|1525.19|1509.19|1525.27|1509.27|1525.09|1509.09|9
1641865590000|2022-01-11 01:46:30|1525.5|1509.5|1525.32|1509.32|1525.5|1509.5|1524.97|1508.97|6
1641865600000|2022-01-11 01:46:40|1525.18|1509.18|1525.84|1509.84|1525.84|1509.84|1525.18|1509.18|7
1641865610000|2022-01-11 01:46:50|1525.71|1509.71|1525.71|1509.71|1525.71|1509.71|1525.71|1509.71|1
1641865620000|2022-01-11 01:47:00|1525.5|1509.5|1525.18|1509.18|1525.83|1509.83|1525.18|1509.18|6
1641865630000|2022-01-11 01:47:10|1525.07|1509.07|1524.5|1508.5|1525.07|1509.07|1524.4|1508.4|8
1641865640000|2022-01-11 01:47:20|1524.54|1508.54|1524.54|1508.54|1524.59|1508.59|1524.5|1508.5|4
1641865650000|2022-01-11 01:47:30|1524.42|1508.42|1524.52|1508.52|1524.59|1508.59|1524.42|1508.42|3
1641865660000|2022-01-11 01:47:40|1524.59|1508.59|1524.59|1508.59|1524.75|1508.75|1524.5|1508.5|5
1641865670000|2022-01-11 01:47:50|1524.74|1508.74|1525.03|1509.03|1525.11|1509.11|1524.74|1508.74|6
1641865680000|2022-01-11 01:48:00|1524.99|1508.99|1525.15|1509.15|1525.5|1509.5|1524.99|1508.99|8
1641865690000|2022-01-11 01:48:10|1525.33|1509.33|1525.5|1509.5|1525.5|1509.5|1525.15|1509.15|3
1641865700000|2022-01-11 01:48:20|1525.09|1509.09|1524.59|1508.59|1525.09|1509.09|1524.59|1508.59|4
1641865710000|2022-01-11 01:48:30|1524.54|1508.54|1524.59|1508.59|1524.59|1508.59|1524.47|1508.47|4
1641865720000|2022-01-11 01:48:40|1524.5|1508.5|1524.64|1508.64|1524.64|1508.64|1524.5|1508.5|3
1641865730000|2022-01-11 01:48:50|1524.59|1508.59|1524.54|1508.54|1524.59|1508.59|1524.54|1508.54|2
1641865740000|2022-01-11 01:49:00|1524.59|1508.59|1524.5|1508.5|1524.59|1508.59|1524.26|1508.26|4
1641865750000|2022-01-11 01:49:10|1523.85|1507.85|1523.85|1507.85|1523.85|1507.85|1523.85|1507.85|1
1641865760000|2022-01-11 01:49:20|1524|1508|1524|1508|1524.42|1508.42|1523.7|1507.7|10
1641865770000|2022-01-11 01:49:30|1524.4|1508.4|1524.04|1508.04|1524.4|1508.4|1523.64|1507.64|3
1641865780000|2022-01-11 01:49:40|1524.01|1508.01|1524.14|1508.14|1524.14|1508.14|1523.79|1507.79|4
1641865790000|2022-01-11 01:49:50|1523.64|1507.64|1523.64|1507.64|1523.64|1507.64|1523.64|1507.64|1
1641865800000|2022-01-11 01:50:00|1523.55|1507.55|1523.5|1507.5|1523.55|1507.55|1523.5|1507.5|2
1641865810000|2022-01-11 01:50:10|1523.64|1507.64|1523.64|1507.64|1523.64|1507.64|1523.64|1507.64|1
1641865820000|2022-01-11 01:50:20|1523.56|1507.56|1523.5|1507.5|1523.64|1507.64|1523.43|1507.43|12
1641865830000|2022-01-11 01:50:30|1523.52|1507.52|1523.64|1507.64|1523.64|1507.64|1523.42|1507.42|7
1641865840000|2022-01-11 01:50:40|1523.84|1507.84|1523.93|1507.93|1523.93|1507.93|1523.84|1507.84|2
1641865850000|2022-01-11 01:50:50|1523.84|1507.84|1523.84|1507.84|1523.93|1507.93|1523.84|1507.84|9
1641865860000|2022-01-11 01:51:00|1523.77|1507.77|1523.64|1507.64|1523.77|1507.77|1523.57|1507.57|5
1641865870000|2022-01-11 01:51:10|1523.57|1507.57|1523.5|1507.5|1523.64|1507.64|1523.5|1507.5|7
1641865880000|2022-01-11 01:51:20|1523.45|1507.45|1522.5|1506.5|1523.45|1507.45|1522.5|1506.5|3
1641865900000|2022-01-11 01:51:40|1522.8|1506.8|1522.67|1506.67|1522.8|1506.8|1522.67|1506.67|2
1641865910000|2022-01-11 01:51:50|1523.17|1507.17|1523.12|1507.12|1523.3|1507.3|1523.12|1507.12|5
1641865920000|2022-01-11 01:52:00|1523.4|1507.4|1523.12|1507.12|1523.4|1507.4|1523.12|1507.12|4
1641865940000|2022-01-11 01:52:20|1523.03|1507.03|1523.12|1507.12|1523.26|1507.26|1523.03|1507.03|5
1641865950000|2022-01-11 01:52:30|1523.04|1507.04|1523.14|1507.14|1523.14|1507.14|1522.72|1506.72|4
1641865960000|2022-01-11 01:52:40|1523.15|1507.15|1524|1508|1524|1508|1523.14|1507.14|7
1641865970000|2022-01-11 01:52:50|1523.9|1507.9|1524.06|1508.06|1524.2|1508.2|1523.56|1507.56|7
1641865980000|2022-01-11 01:53:00|1523.81|1507.81|1523.5|1507.5|1524.06|1508.06|1523.5|1507.5|6
1641865990000|2022-01-11 01:53:10|1524|1508|1524|1508|1524|1508|1524|1508|1
1641866000000|2022-01-11 01:53:20|1524.21|1508.21|1524.5|1508.5|1524.5|1508.5|1524.21|1508.21|2
1641866010000|2022-01-11 01:53:30|1524.33|1508.33|1524.75|1508.75|1524.75|1508.75|1524.33|1508.33|5
1641866020000|2022-01-11 01:53:40|1524.79|1508.79|1524.5|1508.5|1524.79|1508.79|1524.5|1508.5|2
1641866030000|2022-01-11 01:53:50|1524.29|1508.29|1524.5|1508.5|1524.5|1508.5|1524.29|1508.29|2
1641866040000|2022-01-11 01:54:00|1524.39|1508.39|1523.5|1507.5|1524.5|1508.5|1523.5|1507.5|10
1641866050000|2022-01-11 01:54:10|1524|1508|1524|1508|1524|1508|1523.6|1507.6|5
1641866060000|2022-01-11 01:54:20|1524.5|1508.5|1524.23|1508.23|1524.5|1508.5|1524.23|1508.23|2
1641866070000|2022-01-11 01:54:30|1524.14|1508.14|1524|1508|1524.5|1508.5|1523.8|1507.8|8
1641866090000|2022-01-11 01:54:50|1523.55|1507.55|1524|1508|1524.15|1508.15|1523.55|1507.55|4
1641866100000|2022-01-11 01:55:00|1523.89|1507.89|1524.5|1508.5|1524.5|1508.5|1523.89|1507.89|8
1641866110000|2022-01-11 01:55:10|1524.72|1508.72|1525|1509|1525.19|1509.19|1524.72|1508.72|4
1641866120000|2022-01-11 01:55:20|1525.5|1509.5|1526|1510|1526.19|1510.19|1525.5|1509.5|5
1641866130000|2022-01-11 01:55:30|1526.12|1510.12|1526|1510|1526.12|1510.12|1526|1510|2
1641866140000|2022-01-11 01:55:40|1525.92|1509.92|1526.2|1510.2|1526.45|1510.45|1525.92|1509.92|5
1641866150000|2022-01-11 01:55:50|1526.41|1510.41|1526.56|1510.56|1527|1511|1526|1510|9
1641866160000|2022-01-11 01:56:00|1526.5|1510.5|1526.5|1510.5|1526.5|1510.5|1526.35|1510.35|3
1641866170000|2022-01-11 01:56:10|1526.2|1510.2|1526.45|1510.45|1526.45|1510.45|1526.2|1510.2|3
1641866180000|2022-01-11 01:56:20|1526.5|1510.5|1527|1511|1527|1511|1526.5|1510.5|2
1641866190000|2022-01-11 01:56:30|1526.75|1510.75|1527|1511|1527.15|1511.15|1526.75|1510.75|5
1641866210000|2022-01-11 01:56:50|1527.5|1511.5|1527.5|1511.5|1527.5|1511.5|1527.5|1511.5|1
1641866220000|2022-01-11 01:57:00|1527.9|1511.9|1529|1513|1529.45|1513.45|1527.9|1511.9|5
1641866230000|2022-01-11 01:57:10|1528.83|1512.83|1529.08|1513.08|1529.08|1513.08|1528.83|1512.83|3
1641866240000|2022-01-11 01:57:20|1529|1513|1529|1513|1529|1513|1529|1513|1
1641866250000|2022-01-11 01:57:30|1529.11|1513.11|1528.95|1512.95|1529.11|1513.11|1528.95|1512.95|2
1641866260000|2022-01-11 01:57:40|1529.11|1513.11|1529.5|1513.5|1529.5|1513.5|1529.11|1513.11|5
1641866270000|2022-01-11 01:57:50|1529.75|1513.75|1529.16|1513.16|1529.75|1513.75|1529.16|1513.16|3
1641866280000|2022-01-11 01:58:00|1528.5|1512.5|1528.5|1512.5|1528.88|1512.88|1528.36|1512.36|6
1641866290000|2022-01-11 01:58:10|1528.55|1512.55|1528.7|1512.7|1529|1513|1528.55|1512.55|3
1641866300000|2022-01-11 01:58:20|1528.83|1512.83|1528.7|1512.7|1528.83|1512.83|1528.7|1512.7|4
1641866310000|2022-01-11 01:58:30|1528.6|1512.6|1528.6|1512.6|1528.77|1512.77|1528.6|1512.6|5
1641866320000|2022-01-11 01:58:40|1528.5|1512.5|1528.5|1512.5|1528.5|1512.5|1528.5|1512.5|1
1641866330000|2022-01-11 01:58:50|1528.39|1512.39|1528.5|1512.5|1528.5|1512.5|1528.39|1512.39|2
1641866340000|2022-01-11 01:59:00|1528|1512|1528|1512|1528|1512|1528|1512|1
1641866350000|2022-01-11 01:59:10|1528.07|1512.07|1528.07|1512.07|1528.07|1512.07|1528.07|1512.07|1
1641866360000|2022-01-11 01:59:20|1527.94|1511.94|1528.07|1512.07|1528.07|1512.07|1527.94|1511.94|4
1641866380000|2022-01-11 01:59:40|1528.24|1512.24|1528.5|1512.5|1528.5|1512.5|1528.24|1512.24|3
1641866390000|2022-01-11 01:59:50|1528.75|1512.75|1530|1514|1530|1514|1528.5|1512.5|6
1641866400000|2022-01-11 02:00:00|1530.46|1514.46|1530.85|1514.85|1531.24|1515.24|1530.46|1514.46|7
1641866410000|2022-01-11 02:00:10|1531.05|1515.05|1529.92|1513.92|1531.05|1515.05|1529.92|1513.92|8
1641866420000|2022-01-11 02:00:20|1530.42|1514.42|1529.85|1513.85|1530.42|1514.42|1529.76|1513.76|5
1641866430000|2022-01-11 02:00:30|1529.5|1513.5|1529|1513|1529.5|1513.5|1529|1513|4
1641866440000|2022-01-11 02:00:40|1528.5|1512.5|1528.5|1512.5|1528.5|1512.5|1528.19|1512.19|8
1641866450000|2022-01-11 02:00:50|1528.37|1512.37|1527.25|1511.25|1528.5|1512.5|1527|1511|8
1641866460000|2022-01-11 02:01:00|1527|1511|1527.5|1511.5|1527.62|1511.62|1527|1511|6
1641866470000|2022-01-11 02:01:10|1527|1511|1527.5|1511.5|1527.83|1511.83|1527|1511|5
1641866480000|2022-01-11 02:01:20|1528|1512|1528.31|1512.31|1528.31|1512.31|1527.87|1511.87|7
1641866490000|2022-01-11 02:01:30|1528.5|1512.5|1528|1512|1528.5|1512.5|1528|1512|2
1641866510000|2022-01-11 02:01:50|1527.5|1511.5|1527|1511|1527.61|1511.61|1526.83|1510.83|9
1641866520000|2022-01-11 02:02:00|1527.13|1511.13|1526.8|1510.8|1527.5|1511.5|1526.8|1510.8|9
1641866530000|2022-01-11 02:02:10|1527|1511|1526.96|1510.96|1527|1511|1526.76|1510.76|4
1641866540000|2022-01-11 02:02:20|1527.11|1511.11|1527|1511|1527.2|1511.2|1526.5|1510.5|6
1641866550000|2022-01-11 02:02:30|1526.5|1510.5|1525.5|1509.5|1526.78|1510.78|1525.5|1509.5|8
1641866560000|2022-01-11 02:02:40|1525.76|1509.76|1525.5|1509.5|1525.83|1509.83|1525.5|1509.5|6
1641866580000|2022-01-11 02:03:00|1525.33|1509.33|1525.5|1509.5|1525.5|1509.5|1525.33|1509.33|2
1641866600000|2022-01-11 02:03:20|1525|1509|1525|1509|1525|1509|1525|1509|1
1641866610000|2022-01-11 02:03:30|1524.5|1508.5|1524.5|1508.5|1524.5|1508.5|1524.5|1508.5|1
1641866630000|2022-01-11 02:03:50|1524.4|1508.4|1523.85|1507.85|1524.5|1508.5|1523.6|1507.6|8
1641866640000|2022-01-11 02:04:00|1523.5|1507.5|1523.5|1507.5|1523.5|1507.5|1523.21|1507.21|4
1641866650000|2022-01-11 02:04:10|1523.84|1507.84|1523.5|1507.5|1523.84|1507.84|1523.5|1507.5|3
1641866660000|2022-01-11 02:04:20|1523.65|1507.65|1523.84|1507.84|1524|1508|1523.65|1507.65|3
1641866670000|2022-01-11 02:04:30|1523.5|1507.5|1523.5|1507.5|1523.69|1507.69|1523.5|1507.5|4
1641866680000|2022-01-11 02:04:40|1523.21|1507.21|1523.21|1507.21|1523.21|1507.21|1523.21|1507.21|1
1641866690000|2022-01-11 02:04:50|1523.5|1507.5|1523.5|1507.5|1523.5|1507.5|1523.21|1507.21|3
1641866700000|2022-01-11 02:05:00|1523.21|1507.21|1523.4|1507.4|1523.5|1507.5|1523.21|1507.21|5
1641866710000|2022-01-11 02:05:10|1523.5|1507.5|1523.12|1507.12|1523.5|1507.5|1523.12|1507.12|2
1641866720000|2022-01-11 02:05:20|1522.67|1506.67|1523|1507|1523.12|1507.12|1522.67|1506.67|5
1641866730000|2022-01-11 02:05:30|1522.67|1506.67|1522.67|1506.67|1523|1507|1522.67|1506.67|5
1641866740000|2022-01-11 02:05:40|1522.62|1506.62|1522.5|1506.5|1522.62|1506.62|1522.2|1506.2|5
1641866750000|2022-01-11 02:05:50|1522.62|1506.62|1522.62|1506.62|1522.62|1506.62|1522.62|1506.62|1
1641866760000|2022-01-11 02:06:00|1522.55|1506.55|1522.62|1506.62|1522.62|1506.62|1522.55|1506.55|4
1641866770000|2022-01-11 02:06:10|1522.96|1506.96|1523.5|1507.5|1523.5|1507.5|1522.62|1506.62|8
1641866780000|2022-01-11 02:06:20|1523.21|1507.21|1523.21|1507.21|1523.5|1507.5|1523.21|1507.21|3
1641866790000|2022-01-11 02:06:30|1523.5|1507.5|1523.12|1507.12|1523.5|1507.5|1523.12|1507.12|5
1641866800000|2022-01-11 02:06:40|1523.25|1507.25|1522.8|1506.8|1523.25|1507.25|1522.8|1506.8|2
1641866810000|2022-01-11 02:06:50|1522.67|1506.67|1523.12|1507.12|1523.16|1507.16|1522.67|1506.67|4
1641866820000|2022-01-11 02:07:00|1523.5|1507.5|1523.21|1507.21|1523.5|1507.5|1523.12|1507.12|4
1641866830000|2022-01-11 02:07:10|1523.5|1507.5|1523.3|1507.3|1523.5|1507.5|1522.96|1506.96|5
1641866840000|2022-01-11 02:07:20|1523.12|1507.12|1523.5|1507.5|1523.5|1507.5|1523.12|1507.12|2
1641866850000|2022-01-11 02:07:30|1524|1508|1524|1508|1524|1508|1523.88|1507.88|3
1641866860000|2022-01-11 02:07:40|1523.5|1507.5|1524|1508|1524|1508|1523.5|1507.5|4
1641866870000|2022-01-11 02:07:50|1524.5|1508.5|1524.22|1508.22|1524.5|1508.5|1524.22|1508.22|6
1641866880000|2022-01-11 02:08:00|1524.5|1508.5|1524.1|1508.1|1524.5|1508.5|1524.1|1508.1|8
1641866890000|2022-01-11 02:08:10|1524.5|1508.5|1524.5|1508.5|1524.5|1508.5|1524.1|1508.1|9
1641866900000|2022-01-11 02:08:20|1524.58|1508.58|1525|1509|1525.08|1509.08|1524.58|1508.58|3
1641866910000|2022-01-11 02:08:30|1524.91|1508.91|1524.5|1508.5|1524.91|1508.91|1524|1508|9
1641866920000|2022-01-11 02:08:40|1524.22|1508.22|1524.22|1508.22|1524.5|1508.5|1524.22|1508.22|3
1641866930000|2022-01-11 02:08:50|1524.65|1508.65|1525.5|1509.5|1525.5|1509.5|1524.65|1508.65|4
1641866940000|2022-01-11 02:09:00|1525.63|1509.63|1526.29|1510.29|1526.29|1510.29|1525.63|1509.63|6
1641866950000|2022-01-11 02:09:10|1526.4|1510.4|1526|1510|1526.4|1510.4|1526|1510|2
1641866960000|2022-01-11 02:09:20|1526.1|1510.1|1526.5|1510.5|1526.5|1510.5|1526.1|1510.1|2
1641866970000|2022-01-11 02:09:30|1526.1|1510.1|1526|1510|1526.5|1510.5|1526|1510|4
1641866980000|2022-01-11 02:09:40|1525.9|1509.9|1526.1|1510.1|1526.1|1510.1|1525.9|1509.9|3
1641866990000|2022-01-11 02:09:50|1526.5|1510.5|1526.5|1510.5|1526.5|1510.5|1526.5|1510.5|1
1641867000000|2022-01-11 02:10:00|1526.56|1510.56|1527.4|1511.4|1527.4|1511.4|1526.56|1510.56|4
1641867010000|2022-01-11 02:10:10|1527.5|1511.5|1527.15|1511.15|1527.5|1511.5|1527.04|1511.04|4
1641867020000|2022-01-11 02:10:20|1527|1511|1526.6|1510.6|1527|1511|1526.6|1510.6|2
1641867030000|2022-01-11 02:10:30|1526.5|1510.5|1526.5|1510.5|1526.5|1510.5|1526.5|1510.5|1
1641867040000|2022-01-11 02:10:40|1526.88|1510.88|1527.35|1511.35|1527.35|1511.35|1526.5|1510.5|5
1641867050000|2022-01-11 02:10:50|1527|1511|1526.55|1510.55|1527.5|1511.5|1526.55|1510.55|6
1641867080000|2022-01-11 02:11:20|1526.5|1510.5|1526.5|1510.5|1526.5|1510.5|1526|1510|4
1641867090000|2022-01-11 02:11:30|1526.13|1510.13|1526|1510|1526.5|1510.5|1526|1510|5
1641867100000|2022-01-11 02:11:40|1525.84|1509.84|1525.5|1509.5|1525.84|1509.84|1525.5|1509.5|2
1641867110000|2022-01-11 02:11:50|1525.1|1509.1|1525.1|1509.1|1525.1|1509.1|1525|1509|3
1641867120000|2022-01-11 02:12:00|1525.5|1509.5|1524.92|1508.92|1525.5|1509.5|1524.92|1508.92|7
1641867130000|2022-01-11 02:12:10|1524.91|1508.91|1524.91|1508.91|1525|1509|1524.91|1508.91|3
1641867140000|2022-01-11 02:12:20|1525|1509|1525|1509|1525|1509|1525|1509|1
1641867150000|2022-01-11 02:12:30|1525.35|1509.35|1525|1509|1525.35|1509.35|1524.55|1508.55|4
1641867170000|2022-01-11 02:12:50|1525.08|1509.08|1525|1509|1525.1|1509.1|1525|1509|4
1641867180000|2022-01-11 02:13:00|1525.09|1509.09|1525|1509|1525.09|1509.09|1525|1509|2
1641867190000|2022-01-11 02:13:10|1525.1|1509.1|1524.13|1508.13|1525.1|1509.1|1524|1508|10
1641867200000|2022-01-11 02:13:20|1524|1508|1524|1508|1524|1508|1524|1508|1
1641867210000|2022-01-11 02:13:30|1523.5|1507.5|1524|1508|1524|1508|1523.5|1507.5|4
1641867220000|2022-01-11 02:13:40|1524.1|1508.1|1525|1509|1525|1509|1524|1508|6
1641867230000|2022-01-11 02:13:50|1525.45|1509.45|1525|1509|1525.95|1509.95|1525|1509|6
1641867240000|2022-01-11 02:14:00|1525.1|1509.1|1525|1509|1525.13|1509.13|1525|1509|3
1641867250000|2022-01-11 02:14:10|1525.08|1509.08|1525|1509|1525.08|1509.08|1525|1509|2
1641867260000|2022-01-11 02:14:20|1524.83|1508.83|1525|1509|1525|1509|1524.65|1508.65|6
1641867280000|2022-01-11 02:14:40|1524.89|1508.89|1525.08|1509.08|1525.08|1509.08|1524.7|1508.7|10
1641867290000|2022-01-11 02:14:50|1524.97|1508.97|1525|1509|1525.08|1509.08|1524.97|1508.97|7
1641867300000|2022-01-11 02:15:00|1525.15|1509.15|1529|1513|1529|1513|1525.15|1509.15|13
1641867310000|2022-01-11 02:15:10|1529.5|1513.5|1529.5|1513.5|1529.5|1513.5|1529.5|1513.5|1
1641867320000|2022-01-11 02:15:20|1529.75|1513.75|1530.25|1514.25|1530.25|1514.25|1529.75|1513.75|4
1641867330000|2022-01-11 02:15:30|1530.5|1514.5|1530.5|1514.5|1530.5|1514.5|1530.5|1514.5|1
1641867340000|2022-01-11 02:15:40|1530.1|1514.1|1528.07|1512.07|1530.1|1514.1|1527.1|1511.1|10
1641867350000|2022-01-11 02:15:50|1528|1512|1529.14|1513.14|1529.45|1513.45|1528|1512|7
1641867360000|2022-01-11 02:16:00|1528.97|1512.97|1529.72|1513.72|1529.72|1513.72|1528.97|1512.97|5
1641867370000|2022-01-11 02:16:10|1529.92|1513.92|1529|1513|1530|1514|1528.9|1512.9|7
1641867380000|2022-01-11 02:16:20|1529.1|1513.1|1529|1513|1529.1|1513.1|1529|1513|4
1641867390000|2022-01-11 02:16:30|1529.1|1513.1|1528.5|1512.5|1529.1|1513.1|1528.5|1512.5|5
1641867400000|2022-01-11 02:16:40|1528.55|1512.55|1529|1513|1529|1513|1528.55|1512.55|4
1641867410000|2022-01-11 02:16:50|1528.83|1512.83|1528.94|1512.94|1529.1|1513.1|1528.7|1512.7|12
1641867420000|2022-01-11 02:17:00|1529|1513|1530.5|1514.5|1530.5|1514.5|1528.5|1512.5|9
1641867430000|2022-01-11 02:17:10|1530|1514|1530|1514|1530|1514|1529.93|1513.93|3
1641867440000|2022-01-11 02:17:20|1529.87|1513.87|1529.87|1513.87|1530|1514|1529.65|1513.65|13
1641867450000|2022-01-11 02:17:30|1530|1514|1529.79|1513.79|1530|1514|1529.5|1513.5|5
1641867460000|2022-01-11 02:17:40|1529.5|1513.5|1530|1514|1530.07|1514.07|1529.5|1513.5|5
1641867470000|2022-01-11 02:17:50|1530.1|1514.1|1530.5|1514.5|1530.5|1514.5|1530.1|1514.1|2
1641867490000|2022-01-11 02:18:10|1530.79|1514.79|1530.1|1514.1|1531.24|1515.24|1530.1|1514.1|6
1641867500000|2022-01-11 02:18:20|1529.6|1513.6|1529.48|1513.48|1529.6|1513.6|1529.48|1513.48|4
1641867510000|2022-01-11 02:18:30|1529.27|1513.27|1530.05|1514.05|1530.05|1514.05|1529|1513|5
1641867520000|2022-01-11 02:18:40|1530.89|1514.89|1530.89|1514.89|1530.89|1514.89|1530.89|1514.89|1
1641867530000|2022-01-11 02:18:50|1530.95|1514.95|1533.11|1517.11|1533.11|1517.11|1530.95|1514.95|5
1641867540000|2022-01-11 02:19:00|1533.45|1517.45|1533.5|1517.5|1533.5|1517.5|1533.45|1517.45|2
1641867550000|2022-01-11 02:19:10|1533|1517|1534|1518|1534|1518|1533|1517|5
1641867560000|2022-01-11 02:19:20|1534.3|1518.3|1534.67|1518.67|1534.67|1518.67|1534.3|1518.3|4
1641867570000|2022-01-11 02:19:30|1534.58|1518.58|1534.67|1518.67|1534.67|1518.67|1534.58|1518.58|2
1641867580000|2022-01-11 02:19:40|1534.5|1518.5|1533.87|1517.87|1534.5|1518.5|1533.87|1517.87|6
1641867590000|2022-01-11 02:19:50|1534|1518|1534|1518|1534.22|1518.22|1534|1518|6
1641867600000|2022-01-11 02:20:00|1534.03|1518.03|1534|1518|1534.03|1518.03|1533.5|1517.5|4
1641867610000|2022-01-11 02:20:10|1534.22|1518.22|1534.18|1518.18|1534.22|1518.22|1534.07|1518.07|7
1641867620000|2022-01-11 02:20:20|1534.5|1518.5|1534.5|1518.5|1534.67|1518.67|1534.5|1518.5|10
1641867630000|2022-01-11 02:20:30|1534.6|1518.6|1534.67|1518.67|1534.67|1518.67|1534.5|1518.5|3
1641867660000|2022-01-11 02:21:00|1534.65|1518.65|1534.67|1518.67|1534.67|1518.67|1534.55|1518.55|3
1641867680000|2022-01-11 02:21:20|1534.5|1518.5|1534.5|1518.5|1534.5|1518.5|1534.5|1518.5|1
1641867690000|2022-01-11 02:21:30|1534.37|1518.37|1535.07|1519.07|1535.07|1519.07|1534.02|1518.02|13
1641867700000|2022-01-11 02:21:40|1535.35|1519.35|1535.5|1519.5|1535.7|1519.7|1535.31|1519.31|14
1641867710000|2022-01-11 02:21:50|1535.67|1519.67|1535.76|1519.76|1535.76|1519.76|1535.67|1519.67|2
1641867720000|2022-01-11 02:22:00|1535.85|1519.85|1535.72|1519.72|1536.26|1520.26|1535.67|1519.67|5
1641867730000|2022-01-11 02:22:10|1535.55|1519.55|1535.85|1519.85|1535.85|1519.85|1535.55|1519.55|3
1641867740000|2022-01-11 02:22:20|1536.29|1520.29|1536.29|1520.29|1536.45|1520.45|1536.29|1520.29|7
1641867750000|2022-01-11 02:22:30|1536.45|1520.45|1536.45|1520.45|1536.45|1520.45|1536.45|1520.45|1
1641867760000|2022-01-11 02:22:40|1536.49|1520.49|1536.5|1520.5|1536.7|1520.7|1536.45|1520.45|7
1641867770000|2022-01-11 02:22:50|1536.55|1520.55|1536.85|1520.85|1536.95|1520.95|1536.54|1520.54|4
1641867780000|2022-01-11 02:23:00|1536.95|1520.95|1538.19|1522.19|1538.19|1522.19|1536.95|1520.95|6
1641867790000|2022-01-11 02:23:10|1537.79|1521.79|1537.55|1521.55|1538|1522|1537.55|1521.55|8
1641867800000|2022-01-11 02:23:20|1538|1522|1538.22|1522.22|1538.3|1522.3|1538|1522|3
1641867810000|2022-01-11 02:23:30|1538.46|1522.46|1538.4|1522.4|1538.46|1522.46|1538.25|1522.25|3
1641867820000|2022-01-11 02:23:40|1538.46|1522.46|1538.46|1522.46|1538.48|1522.48|1538.46|1522.46|3
1641867830000|2022-01-11 02:23:50|1538.4|1522.4|1538.25|1522.25|1538.4|1522.4|1537.88|1521.88|7
1641867840000|2022-01-11 02:24:00|1538.35|1522.35|1539|1523|1539|1523|1538.2|1522.2|5
1641867850000|2022-01-11 02:24:10|1538.92|1522.92|1540|1524|1540|1524|1538.9|1522.9|9
1641867860000|2022-01-11 02:24:20|1539.94|1523.94|1539.5|1523.5|1539.94|1523.94|1539.5|1523.5|3
1641867870000|2022-01-11 02:24:30|1539|1523|1539.85|1523.85|1539.85|1523.85|1539|1523|3
1641867880000|2022-01-11 02:24:40|1540|1524|1539.55|1523.55|1540.12|1524.12|1539.55|1523.55|12
1641867890000|2022-01-11 02:24:50|1539.5|1523.5|1540.2|1524.2|1540.2|1524.2|1539.29|1523.29|10
1641867900000|2022-01-11 02:25:00|1540.1|1524.1|1539.5|1523.5|1540.2|1524.2|1539.5|1523.5|4
1641867910000|2022-01-11 02:25:10|1539.75|1523.75|1539.68|1523.68|1539.75|1523.75|1539.68|1523.68|2
1641867920000|2022-01-11 02:25:20|1540|1524|1540.81|1524.81|1540.81|1524.81|1539.5|1523.5|8
1641867930000|2022-01-11 02:25:30|1541|1525|1541.81|1525.81|1541.81|1525.81|1541|1525|7
1641867940000|2022-01-11 02:25:40|1542.04|1526.04|1541.73|1525.73|1542.04|1526.04|1541.7|1525.7|5
1641867950000|2022-01-11 02:25:50|1542|1526|1542.05|1526.05|1542.05|1526.05|1541.73|1525.73|4
1641867960000|2022-01-11 02:26:00|1542.17|1526.17|1543.48|1527.48|1543.5|1527.5|1542.12|1526.12|14
1641867970000|2022-01-11 02:26:10|1543.5|1527.5|1544.5|1528.5|1544.5|1528.5|1543.5|1527.5|7
1641867980000|2022-01-11 02:26:20|1544.3|1528.3|1543.5|1527.5|1544.3|1528.3|1543.3|1527.3|11
1641867990000|2022-01-11 02:26:30|1543|1527|1542.83|1526.83|1543.09|1527.09|1542.36|1526.36|14
1641868000000|2022-01-11 02:26:40|1543|1527|1543.77|1527.77|1543.77|1527.77|1543|1527|3
1641868010000|2022-01-11 02:26:50|1543.5|1527.5|1543|1527|1543.5|1527.5|1543|1527|2
1641868020000|2022-01-11 02:27:00|1542.5|1526.5|1542.5|1526.5|1542.5|1526.5|1542.5|1526.5|1
1641868030000|2022-01-11 02:27:10|1542.6|1526.6|1542.5|1526.5|1542.6|1526.6|1542.36|1526.36|9
1641868040000|2022-01-11 02:27:20|1542.39|1526.39|1542.5|1526.5|1542.5|1526.5|1542.36|1526.36|7
1641868050000|2022-01-11 02:27:30|1542.75|1526.75|1542.5|1526.5|1542.75|1526.75|1542.5|1526.5|6
1641868060000|2022-01-11 02:27:40|1542.65|1526.65|1542.36|1526.36|1543.1|1527.1|1542.36|1526.36|11
1641868070000|2022-01-11 02:27:50|1542.43|1526.43|1543|1527|1543|1527|1542.36|1526.36|10
1641868080000|2022-01-11 02:28:00|1542.88|1526.88|1543|1527|1543|1527|1542.88|1526.88|2
1641868090000|2022-01-11 02:28:10|1543.07|1527.07|1543.3|1527.3|1543.3|1527.3|1543.07|1527.07|2
1641868100000|2022-01-11 02:28:20|1543.5|1527.5|1543.5|1527.5|1543.5|1527.5|1543.5|1527.5|1
1641868110000|2022-01-11 02:28:30|1543.42|1527.42|1543.5|1527.5|1543.5|1527.5|1543.42|1527.42|2
1641868130000|2022-01-11 02:28:50|1543.27|1527.27|1542.5|1526.5|1543.27|1527.27|1542.37|1526.37|6
1641868140000|2022-01-11 02:29:00|1542.75|1526.75|1541.75|1525.75|1543|1527|1541.75|1525.75|9
1641868150000|2022-01-11 02:29:10|1542|1526|1542|1526|1542|1526|1541.75|1525.75|3
1641868160000|2022-01-11 02:29:20|1541.6|1525.6|1543.5|1527.5|1543.5|1527.5|1541.6|1525.6|8
1641868170000|2022-01-11 02:29:30|1543.39|1527.39|1543.5|1527.5|1543.5|1527.5|1543.15|1527.15|7
1641868180000|2022-01-11 02:29:40|1543.88|1527.88|1544|1528|1544.3|1528.3|1543.88|1527.88|5
1641868190000|2022-01-11 02:29:50|1543.85|1527.85|1543.84|1527.84|1544.1|1528.1|1543.6|1527.6|6
1641868200000|2022-01-11 02:30:00|1543.5|1527.5|1543.11|1527.11|1543.5|1527.5|1543.11|1527.11|9
1641868210000|2022-01-11 02:30:10|1543.12|1527.12|1545.5|1529.5|1545.5|1529.5|1543.12|1527.12|12
1641868220000|2022-01-11 02:30:20|1545.38|1529.38|1545.83|1529.83|1545.83|1529.83|1545.38|1529.38|6
1641868230000|2022-01-11 02:30:30|1545.86|1529.86|1547|1531|1547.18|1531.18|1545.86|1529.86|10
1641868240000|2022-01-11 02:30:40|1546.72|1530.72|1550|1534|1550|1534|1546.69|1530.69|10
1641868250000|2022-01-11 02:30:50|1549.94|1533.94|1550.5|1534.5|1550.5|1534.5|1549.89|1533.89|5
1641868260000|2022-01-11 02:31:00|1550.24|1534.24|1550.41|1534.41|1550.41|1534.41|1550.24|1534.24|3
1641868270000|2022-01-11 02:31:10|1550.5|1534.5|1552.37|1536.37|1552.5|1536.5|1550.26|1534.26|12
1641868280000|2022-01-11 02:31:20|1552.5|1536.5|1550.5|1534.5|1552.5|1536.5|1550.5|1534.5|11
1641868290000|2022-01-11 02:31:30|1550.44|1534.44|1552.23|1536.23|1552.23|1536.23|1550.44|1534.44|14
1641868300000|2022-01-11 02:31:40|1552.22|1536.22|1552|1536|1552.4|1536.4|1552|1536|5
1641868310000|2022-01-11 02:31:50|1551.5|1535.5|1552|1536|1552|1536|1551.5|1535.5|8
1641868320000|2022-01-11 02:32:00|1552.3|1536.3|1552.5|1536.5|1552.5|1536.5|1551.32|1535.32|7
1641868330000|2022-01-11 02:32:10|1552.61|1536.61|1552.5|1536.5|1552.7|1536.7|1552.5|1536.5|3
1641868340000|2022-01-11 02:32:20|1552.72|1536.72|1554.92|1538.92|1554.92|1538.92|1552.72|1536.72|9
1641868350000|2022-01-11 02:32:30|1555|1539|1556.04|1540.04|1556.04|1540.04|1554.5|1538.5|10
1641868360000|2022-01-11 02:32:40|1556.05|1540.05|1555.5|1539.5|1556.5|1540.5|1555.5|1539.5|8
1641868370000|2022-01-11 02:32:50|1555.66|1539.66|1555.5|1539.5|1555.66|1539.66|1555.18|1539.18|7
1641868380000|2022-01-11 02:33:00|1555.52|1539.52|1555.5|1539.5|1555.55|1539.55|1555.31|1539.31|5
1641868390000|2022-01-11 02:33:10|1555.61|1539.61|1555.32|1539.32|1555.61|1539.61|1555.1|1539.1|6
1641868400000|2022-01-11 02:33:20|1555.1|1539.1|1555.21|1539.21|1555.42|1539.42|1555.1|1539.1|5
1641868410000|2022-01-11 02:33:30|1555.6|1539.6|1555.6|1539.6|1555.6|1539.6|1555.6|1539.6|1
1641868420000|2022-01-11 02:33:40|1555.5|1539.5|1554.41|1538.41|1555.5|1539.5|1554.26|1538.26|9
1641868430000|2022-01-11 02:33:50|1554.45|1538.45|1554.45|1538.45|1554.5|1538.5|1554.45|1538.45|5
1641868440000|2022-01-11 02:34:00|1554.5|1538.5|1554.46|1538.46|1554.5|1538.5|1554.46|1538.46|4
1641868450000|2022-01-11 02:34:10|1554.5|1538.5|1554.5|1538.5|1554.88|1538.88|1554.42|1538.42|9
1641868460000|2022-01-11 02:34:20|1554.45|1538.45|1555.23|1539.23|1555.5|1539.5|1554.41|1538.41|14
1641868470000|2022-01-11 02:34:30|1555.22|1539.22|1555.74|1539.74|1555.74|1539.74|1555.16|1539.16|7
1641868480000|2022-01-11 02:34:40|1556|1540|1556.09|1540.09|1556.5|1540.5|1555.79|1539.79|7
1641868490000|2022-01-11 02:34:50|1556.25|1540.25|1555.5|1539.5|1556.25|1540.25|1555.5|1539.5|6
1641868500000|2022-01-11 02:35:00|1555.4|1539.4|1552|1536|1555.4|1539.4|1552|1536|16
1641868510000|2022-01-11 02:35:10|1552.1|1536.1|1551.75|1535.75|1552.6|1536.6|1551.75|1535.75|8
1641868520000|2022-01-11 02:35:20|1551.5|1535.5|1550.35|1534.35|1551.5|1535.5|1550.35|1534.35|5
1641868530000|2022-01-11 02:35:30|1550|1534|1548.68|1532.68|1550|1534|1548.68|1532.68|5
1641868540000|2022-01-11 02:35:40|1548.77|1532.77|1547.99|1531.99|1548.77|1532.77|1547.99|1531.99|6
1641868550000|2022-01-11 02:35:50|1548|1532|1546.5|1530.5|1548.12|1532.12|1546.5|1530.5|11
1641868560000|2022-01-11 02:36:00|1546.31|1530.31|1546.55|1530.55|1546.64|1530.64|1546.3|1530.3|6
1641868570000|2022-01-11 02:36:10|1546.56|1530.56|1547.5|1531.5|1547.55|1531.55|1546.5|1530.5|7
1641868580000|2022-01-11 02:36:20|1546.8|1530.8|1547.18|1531.18|1547.18|1531.18|1546.8|1530.8|2
1641868590000|2022-01-11 02:36:30|1546.65|1530.65|1546.44|1530.44|1546.9|1530.9|1545.85|1529.85|12
1641868600000|2022-01-11 02:36:40|1546.35|1530.35|1547|1531|1547|1531|1546.24|1530.24|7
1641868610000|2022-01-11 02:36:50|1546.95|1530.95|1547.8|1531.8|1548.05|1532.05|1546.95|1530.95|8
1641868620000|2022-01-11 02:37:00|1547.5|1531.5|1547.5|1531.5|1547.5|1531.5|1547.13|1531.13|3
1641868640000|2022-01-11 02:37:20|1546.94|1530.94|1546.44|1530.44|1546.94|1530.94|1546.44|1530.44|7
1641868650000|2022-01-11 02:37:30|1546.47|1530.47|1546.44|1530.44|1546.47|1530.47|1546.24|1530.24|5
1641868660000|2022-01-11 02:37:40|1546.33|1530.33|1545.5|1529.5|1546.33|1530.33|1545.5|1529.5|7
1641868670000|2022-01-11 02:37:50|1545.55|1529.55|1546.25|1530.25|1546.25|1530.25|1545.55|1529.55|4
1641868680000|2022-01-11 02:38:00|1546.5|1530.5|1548.09|1532.09|1548.09|1532.09|1546.5|1530.5|9
1641868690000|2022-01-11 02:38:10|1548.2|1532.2|1548.14|1532.14|1548.26|1532.26|1547.8|1531.8|6
1641868700000|2022-01-11 02:38:20|1548.25|1532.25|1548.14|1532.14|1548.25|1532.25|1548.14|1532.14|2
1641868710000|2022-01-11 02:38:30|1548.2|1532.2|1548.23|1532.23|1548.27|1532.27|1548.2|1532.2|4
1641868720000|2022-01-11 02:38:40|1548.5|1532.5|1548.14|1532.14|1548.5|1532.5|1548.14|1532.14|5
1641868730000|2022-01-11 02:38:50|1548.2|1532.2|1548.2|1532.2|1548.2|1532.2|1548.2|1532.2|1
1641868740000|2022-01-11 02:39:00|1548.72|1532.72|1547.8|1531.8|1549.12|1533.12|1547.58|1531.58|11
1641868750000|2022-01-11 02:39:10|1547.58|1531.58|1547.58|1531.58|1547.58|1531.58|1547.58|1531.58|1
1641868760000|2022-01-11 02:39:20|1547.55|1531.55|1547.55|1531.55|1547.55|1531.55|1547.55|1531.55|1
1641868770000|2022-01-11 02:39:30|1547.34|1531.34|1546.5|1530.5|1547.34|1531.34|1546.35|1530.35|5
1641868780000|2022-01-11 02:39:40|1546.04|1530.04|1545.48|1529.48|1546.08|1530.08|1545.45|1529.45|8
1641868790000|2022-01-11 02:39:50|1545.52|1529.52|1545.5|1529.5|1545.69|1529.69|1545.25|1529.25|9
1641868800000|2022-01-11 02:40:00|1545.55|1529.55|1547|1531|1547.12|1531.12|1545.55|1529.55|9
1641868810000|2022-01-11 02:40:10|1547.5|1531.5|1546.8|1530.8|1547.5|1531.5|1546.69|1530.69|6
1641868820000|2022-01-11 02:40:20|1546.5|1530.5|1547|1531|1547|1531|1546.21|1530.21|4
1641868830000|2022-01-11 02:40:30|1547.12|1531.12|1547.5|1531.5|1547.5|1531.5|1547.12|1531.12|2
1641868840000|2022-01-11 02:40:40|1547.21|1531.21|1547.21|1531.21|1547.5|1531.5|1547.21|1531.21|3
1641868850000|2022-01-11 02:40:50|1547.5|1531.5|1547.5|1531.5|1547.5|1531.5|1547.2|1531.2|9
1641868860000|2022-01-11 02:41:00|1547.72|1531.72|1548.45|1532.45|1548.45|1532.45|1547.72|1531.72|3
1641868870000|2022-01-11 02:41:10|1548.5|1532.5|1548.88|1532.88|1548.88|1532.88|1548.5|1532.5|2
1641868880000|2022-01-11 02:41:20|1548.5|1532.5|1549|1533|1549|1533|1548.24|1532.24|12
1641868890000|2022-01-11 02:41:30|1548.5|1532.5|1548.8|1532.8|1549|1533|1548.5|1532.5|6
1641868900000|2022-01-11 02:41:40|1548.7|1532.7|1547.5|1531.5|1548.8|1532.8|1547.5|1531.5|6
1641868910000|2022-01-11 02:41:50|1547.32|1531.32|1546.5|1530.5|1547.5|1531.5|1546.3|1530.3|9
1641868920000|2022-01-11 02:42:00|1546.05|1530.05|1546.5|1530.5|1546.5|1530.5|1546.05|1530.05|2
1641868930000|2022-01-11 02:42:10|1545.68|1529.68|1547.25|1531.25|1547.25|1531.25|1545.68|1529.68|5
1641868940000|2022-01-11 02:42:20|1547.22|1531.22|1547.5|1531.5|1547.5|1531.5|1547.22|1531.22|2
1641868950000|2022-01-11 02:42:30|1547.45|1531.45|1547.3|1531.3|1547.45|1531.45|1547.3|1531.3|3
1641868960000|2022-01-11 02:42:40|1546.85|1530.85|1547|1531|1547|1531|1546.65|1530.65|3
1641868970000|2022-01-11 02:42:50|1547.5|1531.5|1548.16|1532.16|1548.32|1532.32|1547.38|1531.38|9
1641868980000|2022-01-11 02:43:00|1548.41|1532.41|1548.9|1532.9|1548.9|1532.9|1547.96|1531.96|8
1641868990000|2022-01-11 02:43:10|1549.4|1533.4|1549.4|1533.4|1549.4|1533.4|1549.4|1533.4|1
1641869000000|2022-01-11 02:43:20|1549.37|1533.37|1549.37|1533.37|1549.37|1533.37|1549.37|1533.37|1
1641869010000|2022-01-11 02:43:30|1549.5|1533.5|1549.4|1533.4|1549.5|1533.5|1549.15|1533.15|4
1641869020000|2022-01-11 02:43:40|1549.3|1533.3|1549.27|1533.27|1549.4|1533.4|1549.05|1533.05|7
1641869030000|2022-01-11 02:43:50|1549.22|1533.22|1550|1534|1550.07|1534.07|1549.22|1533.22|6
1641869040000|2022-01-11 02:44:00|1549.87|1533.87|1549.44|1533.44|1550.32|1534.32|1549.44|1533.44|8
1641869050000|2022-01-11 02:44:10|1549.55|1533.55|1549|1533|1549.55|1533.55|1548.68|1532.68|12
1641869060000|2022-01-11 02:44:20|1549.3|1533.3|1550.41|1534.41|1550.78|1534.78|1549.3|1533.3|13
1641869070000|2022-01-11 02:44:30|1550.36|1534.36|1550.24|1534.24|1550.5|1534.5|1550.18|1534.18|13
1641869080000|2022-01-11 02:44:40|1550.5|1534.5|1550.24|1534.24|1550.5|1534.5|1550.18|1534.18|11
1641869090000|2022-01-11 02:44:50|1550.5|1534.5|1550.34|1534.34|1550.5|1534.5|1550.18|1534.18|10
1641869100000|2022-01-11 02:45:00|1550.5|1534.5|1550|1534|1550.5|1534.5|1550|1534|5
1641869110000|2022-01-11 02:45:10|1549.5|1533.5|1549.5|1533.5|1549.5|1533.5|1549.28|1533.28|4
1641869120000|2022-01-11 02:45:20|1549.86|1533.86|1552|1536|1552.15|1536.15|1549.86|1533.86|11
1641869130000|2022-01-11 02:45:30|1551.68|1535.68|1551.5|1535.5|1551.68|1535.68|1551.22|1535.22|6
1641869140000|2022-01-11 02:45:40|1551.37|1535.37|1550.95|1534.95|1552|1536|1550.95|1534.95|7
1641869150000|2022-01-11 02:45:50|1550.72|1534.72|1550.52|1534.52|1550.72|1534.72|1550.52|1534.52|2
1641869160000|2022-01-11 02:46:00|1550.53|1534.53|1550.52|1534.52|1550.53|1534.53|1550.5|1534.5|10
1641869170000|2022-01-11 02:46:10|1550.5|1534.5|1550.45|1534.45|1550.5|1534.5|1550.45|1534.45|4
1641869180000|2022-01-11 02:46:20|1550.5|1534.5|1550|1534|1550.5|1534.5|1549.9|1533.9|6
1641869190000|2022-01-11 02:46:30|1550.5|1534.5|1550.5|1534.5|1550.61|1534.61|1550.5|1534.5|3
1641869200000|2022-01-11 02:46:40|1551.41|1535.41|1551.65|1535.65|1551.65|1535.65|1551.41|1535.41|2
1641869210000|2022-01-11 02:46:50|1551.72|1535.72|1551.92|1535.92|1552|1536|1551.72|1535.72|4
1641869220000|2022-01-11 02:47:00|1551.85|1535.85|1552.5|1536.5|1552.5|1536.5|1551.85|1535.85|4
1641869230000|2022-01-11 02:47:10|1552.22|1536.22|1552|1536|1552.25|1536.25|1551.5|1535.5|7
1641869240000|2022-01-11 02:47:20|1552.05|1536.05|1552.5|1536.5|1552.5|1536.5|1552.05|1536.05|2
1641869250000|2022-01-11 02:47:30|1552.6|1536.6|1552.29|1536.29|1552.6|1536.6|1552.29|1536.29|4
1641869260000|2022-01-11 02:47:40|1552.5|1536.5|1552.29|1536.29|1552.5|1536.5|1552.29|1536.29|4
1641869270000|2022-01-11 02:47:50|1552.5|1536.5|1551|1535|1552.5|1536.5|1550.6|1534.6|10
1641869280000|2022-01-11 02:48:00|1550.79|1534.79|1551|1535|1551|1535|1550.79|1534.79|2
1641869290000|2022-01-11 02:48:10|1550.5|1534.5|1550.13|1534.13|1550.5|1534.5|1550|1534|3
1641869300000|2022-01-11 02:48:20|1550.5|1534.5|1549.75|1533.75|1550.5|1534.5|1549.75|1533.75|14
1641869310000|2022-01-11 02:48:30|1550|1534|1551.39|1535.39|1552|1536|1550|1534|8
1641869320000|2022-01-11 02:48:40|1551|1535|1551.35|1535.35|1551.5|1535.5|1551|1535|10
1641869330000|2022-01-11 02:48:50|1551|1535|1551.83|1535.83|1551.83|1535.83|1551|1535|4
1641869340000|2022-01-11 02:49:00|1552.05|1536.05|1551.21|1535.21|1552.05|1536.05|1550.5|1534.5|8
1641869350000|2022-01-11 02:49:10|1551.14|1535.14|1551.67|1535.67|1551.83|1535.83|1551.04|1535.04|6
1641869360000|2022-01-11 02:49:20|1551.83|1535.83|1551.5|1535.5|1551.83|1535.83|1551.5|1535.5|4
1641869370000|2022-01-11 02:49:30|1551|1535|1551|1535|1551|1535|1551|1535|1
1641869380000|2022-01-11 02:49:40|1550.55|1534.55|1551|1535|1551|1535|1550.55|1534.55|4
1641869390000|2022-01-11 02:49:50|1550.5|1534.5|1550.6|1534.6|1550.9|1534.9|1550.5|1534.5|5
1641869400000|2022-01-11 02:50:00|1551|1535|1552|1536|1552|1536|1551|1535|4
1641869410000|2022-01-11 02:50:10|1552.29|1536.29|1552|1536|1552.5|1536.5|1551.8|1535.8|6
1641869420000|2022-01-11 02:50:20|1551.83|1535.83|1551.85|1535.85|1552|1536|1551.83|1535.83|3
1641869430000|2022-01-11 02:50:30|1551.5|1535.5|1551.25|1535.25|1551.55|1535.55|1551.25|1535.25|5
1641869440000|2022-01-11 02:50:40|1551|1535|1551|1535|1551.03|1535.03|1550.5|1534.5|5
1641869450000|2022-01-11 02:50:50|1550.79|1534.79|1551|1535|1551.1|1535.1|1550.79|1534.79|4
1641869460000|2022-01-11 02:51:00|1551.25|1535.25|1551|1535|1551.25|1535.25|1550.75|1534.75|4
1641869470000|2022-01-11 02:51:10|1550.75|1534.75|1550|1534|1550.75|1534.75|1550|1534|3
1641869480000|2022-01-11 02:51:20|1550.5|1534.5|1550.5|1534.5|1550.5|1534.5|1550.5|1534.5|1
1641869490000|2022-01-11 02:51:30|1550.25|1534.25|1549.85|1533.85|1550.25|1534.25|1549.85|1533.85|5
1641869500000|2022-01-11 02:51:40|1549.8|1533.8|1549.8|1533.8|1549.8|1533.8|1549.8|1533.8|1
1641869510000|2022-01-11 02:51:50|1550|1534|1549.55|1533.55|1550|1534|1549.55|1533.55|2
1641869520000|2022-01-11 02:52:00|1549.46|1533.46|1549.5|1533.5|1549.5|1533.5|1548.75|1532.75|9
1641869530000|2022-01-11 02:52:10|1549.79|1533.79|1549|1533|1549.79|1533.79|1549|1533|4
1641869540000|2022-01-11 02:52:20|1548.85|1532.85|1549|1533|1549.13|1533.13|1548.65|1532.65|9
1641869550000|2022-01-11 02:52:30|1548.55|1532.55|1548.55|1532.55|1548.55|1532.55|1548.55|1532.55|1
1641869560000|2022-01-11 02:52:40|1548.5|1532.5|1548|1532|1548.5|1532.5|1547.85|1531.85|5
1641869570000|2022-01-11 02:52:50|1547.89|1531.89|1547|1531|1547.89|1531.89|1547|1531|3
1641869580000|2022-01-11 02:53:00|1546.5|1530.5|1546.5|1530.5|1546.75|1530.75|1546.1|1530.1|7
1641869590000|2022-01-11 02:53:10|1546.55|1530.55|1546.55|1530.55|1546.65|1530.65|1546.55|1530.55|3
1641869600000|2022-01-11 02:53:20|1546.6|1530.6|1546.5|1530.5|1546.71|1530.71|1546.5|1530.5|4
1641869610000|2022-01-11 02:53:30|1546.45|1530.45|1546.5|1530.5|1546.5|1530.5|1546.45|1530.45|2
1641869630000|2022-01-11 02:53:50|1546.43|1530.43|1546.43|1530.43|1546.43|1530.43|1546.43|1530.43|1
1641869640000|2022-01-11 02:54:00|1546.5|1530.5|1547.65|1531.65|1547.65|1531.65|1546.5|1530.5|7
1641869650000|2022-01-11 02:54:10|1547.7|1531.7|1548|1532|1548.2|1532.2|1547.65|1531.65|5
1641869660000|2022-01-11 02:54:20|1547.89|1531.89|1548|1532|1548|1532|1547.89|1531.89|2
1641869670000|2022-01-11 02:54:30|1547.6|1531.6|1547.6|1531.6|1547.6|1531.6|1547.6|1531.6|1
1641869680000|2022-01-11 02:54:40|1547.5|1531.5|1546.07|1530.07|1547.5|1531.5|1546.07|1530.07|5
1641869690000|2022-01-11 02:54:50|1545.58|1529.58|1546.5|1530.5|1546.5|1530.5|1545.58|1529.58|4
1641869700000|2022-01-11 02:55:00|1546.63|1530.63|1546.45|1530.45|1546.63|1530.63|1546.45|1530.45|5
1641869710000|2022-01-11 02:55:10|1546|1530|1546|1530|1546|1530|1546|1530|1
1641869720000|2022-01-11 02:55:20|1545.77|1529.77|1545|1529|1545.78|1529.78|1545|1529|8
1641869730000|2022-01-11 02:55:30|1544.93|1528.93|1544.93|1528.93|1544.93|1528.93|1544.93|1528.93|1
1641869740000|2022-01-11 02:55:40|1544.5|1528.5|1545|1529|1545|1529|1544.5|1528.5|3
1641869750000|2022-01-11 02:55:50|1545.25|1529.25|1545|1529|1545.25|1529.25|1544.75|1528.75|6
1641869760000|2022-01-11 02:56:00|1544.55|1528.55|1544.55|1528.55|1544.55|1528.55|1544.55|1528.55|1
1641869770000|2022-01-11 02:56:10|1544.5|1528.5|1544.5|1528.5|1544.5|1528.5|1544.5|1528.5|1
1641869800000|2022-01-11 02:56:40|1545|1529|1546.47|1530.47|1546.47|1530.47|1545|1529|7
1641869810000|2022-01-11 02:56:50|1546.07|1530.07|1546.47|1530.47|1546.47|1530.47|1546.07|1530.07|3
1641869820000|2022-01-11 02:57:00|1546.15|1530.15|1546.47|1530.47|1546.47|1530.47|1546.15|1530.15|2
1641869830000|2022-01-11 02:57:10|1546|1530|1544.75|1528.75|1546|1530|1544.75|1528.75|7
1641869840000|2022-01-11 02:57:20|1545|1529|1545|1529|1545|1529|1544.89|1528.89|3
1641869850000|2022-01-11 02:57:30|1545.13|1529.13|1545.83|1529.83|1545.83|1529.83|1545.13|1529.13|5
1641869860000|2022-01-11 02:57:40|1545.8|1529.8|1545.83|1529.83|1545.93|1529.93|1545.8|1529.8|6
1641869870000|2022-01-11 02:57:50|1545.93|1529.93|1545.83|1529.83|1545.93|1529.93|1545.83|1529.83|8
1641869880000|2022-01-11 02:58:00|1545.93|1529.93|1545.5|1529.5|1545.93|1529.93|1545.23|1529.23|8
1641869890000|2022-01-11 02:58:10|1545.35|1529.35|1544.5|1528.5|1545.35|1529.35|1544.5|1528.5|7
1641869900000|2022-01-11 02:58:20|1543.8|1527.8|1543.8|1527.8|1543.8|1527.8|1543.8|1527.8|1
1641869910000|2022-01-11 02:58:30|1543.5|1527.5|1543|1527|1543.5|1527.5|1543|1527|2
1641869920000|2022-01-11 02:58:40|1543.4|1527.4|1543.5|1527.5|1543.5|1527.5|1543.38|1527.38|3
1641869930000|2022-01-11 02:58:50|1543.39|1527.39|1543.4|1527.4|1543.5|1527.5|1543.29|1527.29|4
1641869940000|2022-01-11 02:59:00|1543.6|1527.6|1543.7|1527.7|1543.7|1527.7|1543.6|1527.6|2
1641869950000|2022-01-11 02:59:10|1543.59|1527.59|1543.5|1527.5|1543.65|1527.65|1543.5|1527.5|6
1641869960000|2022-01-11 02:59:20|1543.2|1527.2|1542.47|1526.47|1543.2|1527.2|1542.45|1526.45|5
1641869970000|2022-01-11 02:59:30|1542.5|1526.5|1543.5|1527.5|1544|1528|1542.47|1526.47|9
1641869990000|2022-01-11 02:59:50|1543.39|1527.39|1543.3|1527.3|1543.5|1527.5|1543.3|1527.3|3
1641870000000|2022-01-11 03:00:00|1543.5|1527.5|1544.5|1528.5|1544.5|1528.5|1543.5|1527.5|4
1641870010000|2022-01-11 03:00:10|1544|1528|1543.55|1527.55|1544|1528|1543.55|1527.55|2
1641870020000|2022-01-11 03:00:20|1543.75|1527.75|1544.5|1528.5|1544.5|1528.5|1543.75|1527.75|4
1641870030000|2022-01-11 03:00:30|1544.38|1528.38|1544.5|1528.5|1544.5|1528.5|1544.34|1528.34|3
1641870040000|2022-01-11 03:00:40|1544.2|1528.2|1544.45|1528.45|1544.45|1528.45|1544.2|1528.2|2
1641870050000|2022-01-11 03:00:50|1544.05|1528.05|1543.64|1527.64|1544.05|1528.05|1543.64|1527.64|4
1641870060000|2022-01-11 03:01:00|1543.59|1527.59|1543.5|1527.5|1543.59|1527.59|1543.42|1527.42|6
1641870070000|2022-01-11 03:01:10|1543.54|1527.54|1543.15|1527.15|1543.54|1527.54|1543.15|1527.15|7
1641870080000|2022-01-11 03:01:20|1542.65|1526.65|1542.5|1526.5|1542.65|1526.65|1542.5|1526.5|2
1641870090000|2022-01-11 03:01:30|1542.41|1526.41|1542.3|1526.3|1542.41|1526.41|1542.3|1526.3|2
1641870100000|2022-01-11 03:01:40|1542.25|1526.25|1540.9|1524.9|1542.25|1526.25|1540.9|1524.9|6
1641870110000|2022-01-11 03:01:50|1540.5|1524.5|1540.5|1524.5|1540.5|1524.5|1540.5|1524.5|1
1641870120000|2022-01-11 03:02:00|1540.65|1524.65|1540.5|1524.5|1540.65|1524.65|1540.5|1524.5|2
1641870130000|2022-01-11 03:02:10|1540.49|1524.49|1540.5|1524.5|1540.5|1524.5|1540.49|1524.49|2
1641870140000|2022-01-11 03:02:20|1540.05|1524.05|1540.05|1524.05|1540.05|1524.05|1540.05|1524.05|1
1641870150000|2022-01-11 03:02:30|1540.5|1524.5|1540.4|1524.4|1540.5|1524.5|1540.4|1524.4|4
1641870160000|2022-01-11 03:02:40|1540.2|1524.2|1540.17|1524.17|1540.2|1524.2|1540.17|1524.17|2
1641870170000|2022-01-11 03:02:50|1539.75|1523.75|1539.5|1523.5|1539.75|1523.75|1539.25|1523.25|5
1641870180000|2022-01-11 03:03:00|1539.6|1523.6|1539.5|1523.5|1539.6|1523.6|1539.5|1523.5|2
1641870200000|2022-01-11 03:03:20|1539.15|1523.15|1539.5|1523.5|1539.5|1523.5|1539.15|1523.15|2
1641870220000|2022-01-11 03:03:40|1539.05|1523.05|1539.5|1523.5|1539.5|1523.5|1539.05|1523.05|2
1641870230000|2022-01-11 03:03:50|1539.55|1523.55|1539.55|1523.55|1539.6|1523.6|1539.55|1523.55|5
1641870240000|2022-01-11 03:04:00|1539.52|1523.52|1539.5|1523.5|1539.53|1523.53|1539.48|1523.48|5
1641870250000|2022-01-11 03:04:10|1539.39|1523.39|1539.5|1523.5|1539.5|1523.5|1539.2|1523.2|4
1641870260000|2022-01-11 03:04:20|1539.39|1523.39|1539.5|1523.5|1539.5|1523.5|1539.39|1523.39|2
1641870290000|2022-01-11 03:04:50|1539.65|1523.65|1539.68|1523.68|1539.68|1523.68|1539.5|1523.5|3
1641870300000|2022-01-11 03:05:00|1539.8|1523.8|1540.72|1524.72|1540.72|1524.72|1539.8|1523.8|5
1641870310000|2022-01-11 03:05:10|1540.5|1524.5|1541.3|1525.3|1541.3|1525.3|1540.5|1524.5|8
1641870320000|2022-01-11 03:05:20|1541.12|1525.12|1541.29|1525.29|1541.29|1525.29|1541.12|1525.12|5
1641870330000|2022-01-11 03:05:30|1541.12|1525.12|1541.34|1525.34|1541.5|1525.5|1541.12|1525.12|10
1641870340000|2022-01-11 03:05:40|1541.13|1525.13|1541.13|1525.13|1541.13|1525.13|1541.13|1525.13|1
1641870350000|2022-01-11 03:05:50|1541.28|1525.28|1541.63|1525.63|1541.63|1525.63|1541.28|1525.28|5
1641870360000|2022-01-11 03:06:00|1541.53|1525.53|1541.56|1525.56|1541.63|1525.63|1541.53|1525.53|7
1641870370000|2022-01-11 03:06:10|1541.63|1525.63|1541.63|1525.63|1541.63|1525.63|1541.5|1525.5|10
1641870380000|2022-01-11 03:06:20|1542.13|1526.13|1542.13|1526.13|1542.13|1526.13|1542.13|1526.13|1
1641870390000|2022-01-11 03:06:30|1542.02|1526.02|1542.5|1526.5|1542.5|1526.5|1542.02|1526.02|3
1641870400000|2022-01-11 03:06:40|1542.38|1526.38|1542.38|1526.38|1542.38|1526.38|1542.38|1526.38|1
1641870410000|2022-01-11 03:06:50|1542.25|1526.25|1541.5|1525.5|1542.5|1526.5|1541.43|1525.43|7
1641870420000|2022-01-11 03:07:00|1541.39|1525.39|1542.01|1526.01|1542.13|1526.13|1541.39|1525.39|5
1641870430000|2022-01-11 03:07:10|1542.13|1526.13|1542.32|1526.32|1542.5|1526.5|1542.01|1526.01|12
1641870440000|2022-01-11 03:07:20|1542.5|1526.5|1541.95|1525.95|1542.5|1526.5|1541.95|1525.95|4
1641870450000|2022-01-11 03:07:30|1541.85|1525.85|1541.5|1525.5|1541.95|1525.95|1541.22|1525.22|5
1641870460000|2022-01-11 03:07:40|1541.88|1525.88|1542|1526|1542|1526|1541.83|1525.83|3
1641870470000|2022-01-11 03:07:50|1542.5|1526.5|1543.35|1527.35|1543.35|1527.35|1542.5|1526.5|4
1641870480000|2022-01-11 03:08:00|1543.21|1527.21|1543.21|1527.21|1543.4|1527.4|1543.01|1527.01|7
1641870490000|2022-01-11 03:08:10|1543.4|1527.4|1543.26|1527.26|1543.4|1527.4|1543.26|1527.26|2
1641870500000|2022-01-11 03:08:20|1543.35|1527.35|1543.19|1527.19|1543.35|1527.35|1542.85|1526.85|5
1641870510000|2022-01-11 03:08:30|1543.04|1527.04|1542.69|1526.69|1543.19|1527.19|1542.66|1526.66|8
1641870520000|2022-01-11 03:08:40|1542.88|1526.88|1543.5|1527.5|1543.5|1527.5|1542.88|1526.88|4
1641870530000|2022-01-11 03:08:50|1543.36|1527.36|1543.3|1527.3|1543.5|1527.5|1543.17|1527.17|7
1641870540000|2022-01-11 03:09:00|1543|1527|1543.21|1527.21|1543.21|1527.21|1543|1527|6
1641870550000|2022-01-11 03:09:10|1543.3|1527.3|1542|1526|1543.3|1527.3|1542|1526|8
1641870560000|2022-01-11 03:09:20|1541.88|1525.88|1541.88|1525.88|1542|1526|1541.88|1525.88|3
1641870570000|2022-01-11 03:09:30|1542|1526|1542.11|1526.11|1542.11|1526.11|1542|1526|2
1641870580000|2022-01-11 03:09:40|1542.35|1526.35|1542.28|1526.28|1542.35|1526.35|1542.11|1526.11|6
1641870590000|2022-01-11 03:09:50|1542.5|1526.5|1543.3|1527.3|1543.3|1527.3|1542.5|1526.5|2
1641870600000|2022-01-11 03:10:00|1543.5|1527.5|1544|1528|1544|1528|1543.5|1527.5|3
1641870620000|2022-01-11 03:10:20|1543.95|1527.95|1543.5|1527.5|1543.95|1527.95|1543.45|1527.45|13
1641870630000|2022-01-11 03:10:30|1543.6|1527.6|1543.6|1527.6|1543.6|1527.6|1543.6|1527.6|1
1641870640000|2022-01-11 03:10:40|1543.55|1527.55|1543.45|1527.45|1543.55|1527.55|1543.21|1527.21|5
1641870650000|2022-01-11 03:10:50|1543.41|1527.41|1543.41|1527.41|1543.41|1527.41|1543.3|1527.3|5
1641870660000|2022-01-11 03:11:00|1543.28|1527.28|1543.41|1527.41|1543.41|1527.41|1543.28|1527.28|2
1641870670000|2022-01-11 03:11:10|1543.5|1527.5|1543.45|1527.45|1543.5|1527.5|1543.45|1527.45|2
1641870680000|2022-01-11 03:11:20|1543.5|1527.5|1543.45|1527.45|1543.5|1527.5|1543.41|1527.41|5
1641870690000|2022-01-11 03:11:30|1543.41|1527.41|1543.41|1527.41|1543.41|1527.41|1543.06|1527.06|3
1641870700000|2022-01-11 03:11:40|1543|1527|1544|1528|1544.05|1528.05|1543|1527|4
1641870710000|2022-01-11 03:11:50|1543.92|1527.92|1543.92|1527.92|1543.92|1527.92|1543.92|1527.92|1
1641870720000|2022-01-11 03:12:00|1544|1528|1544.5|1528.5|1544.5|1528.5|1544|1528|4
1641870730000|2022-01-11 03:12:10|1545|1529|1545|1529|1545|1529|1545|1529|1
1641870740000|2022-01-11 03:12:20|1545.19|1529.19|1545.22|1529.22|1545.22|1529.22|1544.95|1528.95|3
1641870750000|2022-01-11 03:12:30|1545|1529|1544.5|1528.5|1545|1529|1544.5|1528.5|4
1641870760000|2022-01-11 03:12:40|1544.6|1528.6|1544.6|1528.6|1544.6|1528.6|1544.6|1528.6|1
1641870770000|2022-01-11 03:12:50|1544.55|1528.55|1544.55|1528.55|1544.55|1528.55|1544.55|1528.55|1
1641870780000|2022-01-11 03:13:00|1544.5|1528.5|1544.5|1528.5|1544.5|1528.5|1544.5|1528.5|1
1641870790000|2022-01-11 03:13:10|1544.41|1528.41|1544.5|1528.5|1544.5|1528.5|1544.3|1528.3|3
1641870810000|2022-01-11 03:13:30|1544.55|1528.55|1545|1529|1545|1529|1544.55|1528.55|2
1641870820000|2022-01-11 03:13:40|1544.78|1528.78|1545|1529|1545|1529|1544.78|1528.78|3
1641870840000|2022-01-11 03:14:00|1545.04|1529.04|1545|1529|1545.04|1529.04|1545|1529|2
1641870850000|2022-01-11 03:14:10|1544.85|1528.85|1545.5|1529.5|1545.5|1529.5|1544.85|1528.85|2
1641870860000|2022-01-11 03:14:20|1545.4|1529.4|1545.25|1529.25|1545.85|1529.85|1544.85|1528.85|5
1641870870000|2022-01-11 03:14:30|1545.5|1529.5|1544.93|1528.93|1545.5|1529.5|1544.5|1528.5|4
1641870880000|2022-01-11 03:14:40|1545|1529|1544.65|1528.65|1545|1529|1544.65|1528.65|2
1641870890000|2022-01-11 03:14:50|1544.36|1528.36|1544.36|1528.36|1544.5|1528.5|1544.36|1528.36|7
1641870900000|2022-01-11 03:15:00|1544.5|1528.5|1544.5|1528.5|1544.5|1528.5|1544.17|1528.17|10
1641870910000|2022-01-11 03:15:10|1544.88|1528.88|1545.1|1529.1|1545.1|1529.1|1544.6|1528.6|6
1641870920000|2022-01-11 03:15:20|1545.16|1529.16|1545.54|1529.54|1545.85|1529.85|1545.16|1529.16|3
1641870930000|2022-01-11 03:15:30|1545.52|1529.52|1546.04|1530.04|1546.04|1530.04|1545.49|1529.49|6
1641870940000|2022-01-11 03:15:40|1545.54|1529.54|1546.5|1530.5|1546.65|1530.65|1545.54|1529.54|3
1641870950000|2022-01-11 03:15:50|1546.35|1530.35|1546.5|1530.5|1546.5|1530.5|1546.35|1530.35|3
1641870960000|2022-01-11 03:16:00|1546.7|1530.7|1547.4|1531.4|1547.4|1531.4|1546.7|1530.7|3
1641870970000|2022-01-11 03:16:10|1547.2|1531.2|1547.4|1531.4|1547.4|1531.4|1547.2|1531.2|3
1641870980000|2022-01-11 03:16:20|1547.25|1531.25|1546.88|1530.88|1547.5|1531.5|1546.88|1530.88|6
1641870990000|2022-01-11 03:16:30|1547.01|1531.01|1547.52|1531.52|1547.52|1531.52|1546.73|1530.73|5
1641871010000|2022-01-11 03:16:50|1547.12|1531.12|1546.5|1530.5|1547.12|1531.12|1546.5|1530.5|2
1641871020000|2022-01-11 03:17:00|1546.3|1530.3|1546.5|1530.5|1546.5|1530.5|1546.3|1530.3|3
1641871030000|2022-01-11 03:17:10|1546.44|1530.44|1546.36|1530.36|1546.44|1530.44|1546.35|1530.35|4
1641871040000|2022-01-11 03:17:20|1546.25|1530.25|1546.25|1530.25|1546.25|1530.25|1546.25|1530.25|1
1641871060000|2022-01-11 03:17:40|1546.33|1530.33|1545.47|1529.47|1546.33|1530.33|1545.46|1529.46|8
1641871080000|2022-01-11 03:18:00|1545.38|1529.38|1545.46|1529.46|1545.46|1529.46|1545.38|1529.38|2
1641871090000|2022-01-11 03:18:10|1545.34|1529.34|1545.45|1529.45|1545.45|1529.45|1545.34|1529.34|2
1641871100000|2022-01-11 03:18:20|1545.5|1529.5|1545.5|1529.5|1545.5|1529.5|1545.5|1529.5|1
1641871110000|2022-01-11 03:18:30|1545.9|1529.9|1545.48|1529.48|1545.9|1529.9|1545.45|1529.45|4
1641871120000|2022-01-11 03:18:40|1545.46|1529.46|1545.46|1529.46|1545.46|1529.46|1545.46|1529.46|1
1641871130000|2022-01-11 03:18:50|1545.39|1529.39|1545.48|1529.48|1545.5|1529.5|1545.39|1529.39|3
1641871140000|2022-01-11 03:19:00|1545.47|1529.47|1545.47|1529.47|1545.49|1529.49|1545.47|1529.47|3
1641871150000|2022-01-11 03:19:10|1546.3|1530.3|1546.8|1530.8|1547|1531|1546.3|1530.3|4
1641871180000|2022-01-11 03:19:40|1546.55|1530.55|1547.88|1531.88|1547.92|1531.92|1546.55|1530.55|8
1641871190000|2022-01-11 03:19:50|1547.89|1531.89|1548|1532|1548|1532|1547.64|1531.64|4
1641871200000|2022-01-11 03:20:00|1547.67|1531.67|1547.48|1531.48|1548|1532|1547.32|1531.32|7
1641871210000|2022-01-11 03:20:10|1547.27|1531.27|1547.5|1531.5|1547.5|1531.5|1547.27|1531.27|4
1641871220000|2022-01-11 03:20:20|1547.9|1531.9|1548|1532|1548|1532|1547.7|1531.7|3
1641871230000|2022-01-11 03:20:30|1547.88|1531.88|1547.88|1531.88|1547.88|1531.88|1547.88|1531.88|1
1641871240000|2022-01-11 03:20:40|1548.09|1532.09|1548|1532|1548.45|1532.45|1548|1532|3
1641871260000|2022-01-11 03:21:00|1548.5|1532.5|1547.64|1531.64|1548.5|1532.5|1547.64|1531.64|9
1641871270000|2022-01-11 03:21:10|1548|1532|1547.23|1531.23|1548.13|1532.13|1546.78|1530.78|7
1641871280000|2022-01-11 03:21:20|1547.13|1531.13|1547.43|1531.43|1547.43|1531.43|1547.02|1531.02|4
1641871290000|2022-01-11 03:21:30|1546.98|1530.98|1547.43|1531.43|1547.43|1531.43|1546.98|1530.98|2
1641871300000|2022-01-11 03:21:40|1547.5|1531.5|1548|1532|1548|1532|1547.5|1531.5|5
1641871310000|2022-01-11 03:21:50|1547.92|1531.92|1548.45|1532.45|1548.45|1532.45|1547.92|1531.92|5
1641871320000|2022-01-11 03:22:00|1548.3|1532.3|1548.3|1532.3|1548.3|1532.3|1548.3|1532.3|1
1641871330000|2022-01-11 03:22:10|1547.8|1531.8|1547.5|1531.5|1547.8|1531.8|1547.43|1531.43|4
1641871340000|2022-01-11 03:22:20|1547.43|1531.43|1547.45|1531.45|1547.5|1531.5|1547.35|1531.35|7
1641871350000|2022-01-11 03:22:30|1547.5|1531.5|1547.43|1531.43|1547.5|1531.5|1546.98|1530.98|6
1641871360000|2022-01-11 03:22:40|1546.57|1530.57|1546.5|1530.5|1546.57|1530.57|1546.5|1530.5|2
1641871430000|2022-01-11 03:23:50|1546.22|1530.22|1546.35|1530.35|1546.35|1530.35|1546|1530|3
1641871440000|2022-01-11 03:24:00|1546.5|1530.5|1546.5|1530.5|1546.5|1530.5|1546.5|1530.5|1
1641871460000|2022-01-11 03:24:20|1547.45|1531.45|1547.58|1531.58|1547.71|1531.71|1547.45|1531.45|9
1641871500000|2022-01-11 03:25:00|1547.71|1531.71|1547.58|1531.58|1547.71|1531.71|1547.58|1531.58|2
1641871510000|2022-01-11 03:25:10|1547.71|1531.71|1547.75|1531.75|1547.75|1531.75|1547.58|1531.58|4
1641871520000|2022-01-11 03:25:20|1547.78|1531.78|1547.58|1531.58|1547.78|1531.78|1547.58|1531.58|4
1641871530000|2022-01-11 03:25:30|1547.75|1531.75|1547.8|1531.8|1548.25|1532.25|1547.75|1531.75|11
1641871540000|2022-01-11 03:25:40|1548.08|1532.08|1548.4|1532.4|1548.4|1532.4|1547.8|1531.8|5
1641871550000|2022-01-11 03:25:50|1548.08|1532.08|1548|1532|1548.4|1532.4|1547.58|1531.58|7
1641871560000|2022-01-11 03:26:00|1547.9|1531.9|1548.5|1532.5|1548.5|1532.5|1547.9|1531.9|8
1641871590000|2022-01-11 03:26:30|1548.52|1532.52|1548.52|1532.52|1548.52|1532.52|1548.52|1532.52|1
1641871600000|2022-01-11 03:26:40|1548.63|1532.63|1547.8|1531.8|1548.63|1532.63|1547.58|1531.58|3
1641871610000|2022-01-11 03:26:50|1547.59|1531.59|1547.55|1531.55|1547.59|1531.59|1547.55|1531.55|2
1641871620000|2022-01-11 03:27:00|1547.78|1531.78|1547.78|1531.78|1547.78|1531.78|1547.78|1531.78|1
1641871630000|2022-01-11 03:27:10|1548.2|1532.2|1548.2|1532.2|1548.2|1532.2|1548.2|1532.2|1
1641871640000|2022-01-11 03:27:20|1548.22|1532.22|1548.22|1532.22|1548.22|1532.22|1548.22|1532.22|1
1641871650000|2022-01-11 03:27:30|1548.3|1532.3|1548.3|1532.3|1548.3|1532.3|1548.3|1532.3|1
1641871670000|2022-01-11 03:27:50|1548.22|1532.22|1548.22|1532.22|1548.22|1532.22|1548.22|1532.22|1
1641871680000|2022-01-11 03:28:00|1548.18|1532.18|1548.22|1532.22|1548.22|1532.22|1548.05|1532.05|3
1641871690000|2022-01-11 03:28:10|1548.1|1532.1|1548.3|1532.3|1548.3|1532.3|1548.1|1532.1|3
1641871700000|2022-01-11 03:28:20|1548.22|1532.22|1548.22|1532.22|1548.22|1532.22|1548.22|1532.22|1
1641871710000|2022-01-11 03:28:30|1548.7|1532.7|1548.79|1532.79|1548.79|1532.79|1548.7|1532.7|2
1641871720000|2022-01-11 03:28:40|1548.82|1532.82|1548.82|1532.82|1548.82|1532.82|1548.82|1532.82|1
1641871740000|2022-01-11 03:29:00|1549.3|1533.3|1549.5|1533.5|1549.5|1533.5|1549.12|1533.12|4
1641871750000|2022-01-11 03:29:10|1549.46|1533.46|1549.5|1533.5|1550.05|1534.05|1549.46|1533.46|5
1641871760000|2022-01-11 03:29:20|1549.76|1533.76|1549.5|1533.5|1549.76|1533.76|1549.5|1533.5|2
1641871780000|2022-01-11 03:29:40|1550|1534|1549.05|1533.05|1550.09|1534.09|1549.05|1533.05|7
1641871790000|2022-01-11 03:29:50|1548.96|1532.96|1548.5|1532.5|1549.23|1533.23|1548.5|1532.5|3
1641871800000|2022-01-11 03:30:00|1548.91|1532.91|1550.19|1534.19|1550.19|1534.19|1548.91|1532.91|8
1641871810000|2022-01-11 03:30:10|1550.77|1534.77|1551.14|1535.14|1551.14|1535.14|1550.77|1534.77|2
1641871820000|2022-01-11 03:30:20|1551.05|1535.05|1551.04|1535.04|1551.05|1535.05|1551.04|1535.04|2
1641871860000|2022-01-11 03:31:00|1550.99|1534.99|1550.4|1534.4|1550.99|1534.99|1550.4|1534.4|4
1641871870000|2022-01-11 03:31:10|1550.5|1534.5|1550.5|1534.5|1550.5|1534.5|1550.5|1534.5|1
1641871880000|2022-01-11 03:31:20|1550.78|1534.78|1551.2|1535.2|1551.24|1535.24|1550.78|1534.78|4
1641871890000|2022-01-11 03:31:30|1551.22|1535.22|1551.2|1535.2|1551.24|1535.24|1551.2|1535.2|4
1641871900000|2022-01-11 03:31:40|1551.25|1535.25|1551.15|1535.15|1551.25|1535.25|1551.15|1535.15|3
1641871910000|2022-01-11 03:31:50|1551.05|1535.05|1551.05|1535.05|1551.05|1535.05|1551.05|1535.05|1
1641871920000|2022-01-11 03:32:00|1551.23|1535.23|1551.2|1535.2|1551.23|1535.23|1551.2|1535.2|2
1641871930000|2022-01-11 03:32:10|1551.23|1535.23|1551.23|1535.23|1551.23|1535.23|1551.23|1535.23|1
1641871940000|2022-01-11 03:32:20|1551.13|1535.13|1551.13|1535.13|1551.13|1535.13|1551.13|1535.13|1
1641871950000|2022-01-11 03:32:30|1551.1|1535.1|1551.1|1535.1|1551.1|1535.1|1551.1|1535.1|1
1641871960000|2022-01-11 03:32:40|1551.2|1535.2|1551.2|1535.2|1551.2|1535.2|1551.2|1535.2|1
1641871990000|2022-01-11 03:33:10|1551.24|1535.24|1551.3|1535.3|1551.3|1535.3|1551.24|1535.24|2
1641872010000|2022-01-11 03:33:30|1551.46|1535.46|1552.6|1536.6|1552.6|1536.6|1551.46|1535.46|5
1641872020000|2022-01-11 03:33:40|1552.25|1536.25|1552.5|1536.5|1552.5|1536.5|1552.25|1536.25|6
1641872030000|2022-01-11 03:33:50|1552.67|1536.67|1552.6|1536.6|1552.67|1536.67|1552.5|1536.5|4
1641872040000|2022-01-11 03:34:00|1552.5|1536.5|1552.41|1536.41|1552.5|1536.5|1552.41|1536.41|4
1641872050000|2022-01-11 03:34:10|1552.5|1536.5|1552.36|1536.36|1552.5|1536.5|1552.25|1536.25|5
1641872060000|2022-01-11 03:34:20|1552.5|1536.5|1552.38|1536.38|1552.5|1536.5|1552.25|1536.25|7
1641872070000|2022-01-11 03:34:30|1552.25|1536.25|1552.29|1536.29|1552.5|1536.5|1552.15|1536.15|10
1641872080000|2022-01-11 03:34:40|1552.5|1536.5|1552.29|1536.29|1552.5|1536.5|1552.29|1536.29|2
1641872090000|2022-01-11 03:34:50|1552.5|1536.5|1551.62|1535.62|1552.5|1536.5|1551.62|1535.62|5
1641872100000|2022-01-11 03:35:00|1551.82|1535.82|1551.62|1535.62|1551.82|1535.82|1551.62|1535.62|4
1641872110000|2022-01-11 03:35:10|1551.43|1535.43|1551.4|1535.4|1551.43|1535.43|1551.4|1535.4|2
1641872120000|2022-01-11 03:35:20|1551.44|1535.44|1551.4|1535.4|1551.44|1535.44|1551.4|1535.4|2
1641872140000|2022-01-11 03:35:40|1551.25|1535.25|1551.2|1535.2|1551.25|1535.25|1551.2|1535.2|3
1641872150000|2022-01-11 03:35:50|1551.05|1535.05|1551.05|1535.05|1551.05|1535.05|1551.05|1535.05|1
1641872170000|2022-01-11 03:36:10|1551.1|1535.1|1551.51|1535.51|1551.51|1535.51|1551.05|1535.05|4
1641872180000|2022-01-11 03:36:20|1551.57|1535.57|1551.51|1535.51|1551.66|1535.66|1551.51|1535.51|4
1641872190000|2022-01-11 03:36:30|1551.6|1535.6|1551.58|1535.58|1551.6|1535.6|1551.51|1535.51|3
1641872200000|2022-01-11 03:36:40|1551.51|1535.51|1551.51|1535.51|1551.51|1535.51|1551.51|1535.51|1
1641872210000|2022-01-11 03:36:50|1551.18|1535.18|1550.75|1534.75|1551.2|1535.2|1550.75|1534.75|4
1641872220000|2022-01-11 03:37:00|1550.85|1534.85|1551.05|1535.05|1551.05|1535.05|1550.85|1534.85|2
1641872230000|2022-01-11 03:37:10|1551.3|1535.3|1550.9|1534.9|1551.3|1535.3|1550.9|1534.9|3
1641872240000|2022-01-11 03:37:20|1550.8|1534.8|1549.78|1533.78|1550.8|1534.8|1549.78|1533.78|10
1641872250000|2022-01-11 03:37:30|1549.64|1533.64|1549.55|1533.55|1550.1|1534.1|1549.55|1533.55|10
1641872260000|2022-01-11 03:37:40|1549.5|1533.5|1550.23|1534.23|1550.23|1534.23|1549.5|1533.5|3
1641872270000|2022-01-11 03:37:50|1550|1534|1549.5|1533.5|1550|1534|1549.39|1533.39|9
1641872280000|2022-01-11 03:38:00|1549.73|1533.73|1550.23|1534.23|1550.23|1534.23|1549.73|1533.73|5
1641872290000|2022-01-11 03:38:10|1550.27|1534.27|1550.35|1534.35|1550.35|1534.35|1550.23|1534.23|3
1641872300000|2022-01-11 03:38:20|1550.5|1534.5|1550.5|1534.5|1550.5|1534.5|1550.35|1534.35|3
1641872320000|2022-01-11 03:38:40|1550.37|1534.37|1550.5|1534.5|1550.5|1534.5|1550.23|1534.23|5
1641872330000|2022-01-11 03:38:50|1550.29|1534.29|1550.23|1534.23|1550.29|1534.29|1549.99|1533.99|3
1641872340000|2022-01-11 03:39:00|1550.37|1534.37|1550.23|1534.23|1550.37|1534.37|1550.15|1534.15|3
1641872350000|2022-01-11 03:39:10|1550.37|1534.37|1550.27|1534.27|1550.37|1534.37|1550.27|1534.27|2
1641872360000|2022-01-11 03:39:20|1550.39|1534.39|1550.35|1534.35|1550.39|1534.39|1549.98|1533.98|3
1641872370000|2022-01-11 03:39:30|1550.28|1534.28|1550.23|1534.23|1550.28|1534.28|1550.05|1534.05|3
1641872390000|2022-01-11 03:39:50|1550.47|1534.47|1550.25|1534.25|1550.47|1534.47|1550.15|1534.15|3
1641872400000|2022-01-11 03:40:00|1550.47|1534.47|1550.47|1534.47|1550.47|1534.47|1550.23|1534.23|3
1641872410000|2022-01-11 03:40:10|1550.5|1534.5|1550.5|1534.5|1550.5|1534.5|1550.5|1534.5|1
1641872430000|2022-01-11 03:40:30|1550.53|1534.53|1550.5|1534.5|1550.53|1534.53|1550.5|1534.5|2
1641872450000|2022-01-11 03:40:50|1550.3|1534.3|1550.3|1534.3|1550.3|1534.3|1550.3|1534.3|1
1641872460000|2022-01-11 03:41:00|1550.32|1534.32|1549.85|1533.85|1550.32|1534.32|1549.85|1533.85|3
1641872470000|2022-01-11 03:41:10|1550.02|1534.02|1550.5|1534.5|1550.5|1534.5|1550.02|1534.02|3
1641872480000|2022-01-11 03:41:20|1550.47|1534.47|1550.48|1534.48|1550.48|1534.48|1550.47|1534.47|2
1641872500000|2022-01-11 03:41:40|1550.29|1534.29|1550.1|1534.1|1550.29|1534.29|1550.1|1534.1|2
1641872510000|2022-01-11 03:41:50|1549.82|1533.82|1549.5|1533.5|1549.82|1533.82|1549.5|1533.5|2
1641872520000|2022-01-11 03:42:00|1550.25|1534.25|1550.5|1534.5|1550.5|1534.5|1550.23|1534.23|4
1641872530000|2022-01-11 03:42:10|1551.01|1535.01|1551.51|1535.51|1551.51|1535.51|1551.01|1535.01|4
1641872540000|2022-01-11 03:42:20|1551.01|1535.01|1551.51|1535.51|1551.51|1535.51|1551.01|1535.01|3
1641872550000|2022-01-11 03:42:30|1551.2|1535.2|1551.2|1535.2|1551.2|1535.2|1551.01|1535.01|3
1641872570000|2022-01-11 03:42:50|1551.3|1535.3|1551.1|1535.1|1551.3|1535.3|1551.1|1535.1|2
1641872580000|2022-01-11 03:43:00|1550.58|1534.58|1550.48|1534.48|1550.58|1534.58|1550.48|1534.48|4
1641872590000|2022-01-11 03:43:10|1550.5|1534.5|1550.5|1534.5|1550.5|1534.5|1550.5|1534.5|1
1641872600000|2022-01-11 03:43:20|1550.47|1534.47|1550.5|1534.5|1550.5|1534.5|1550.47|1534.47|2
1641872610000|2022-01-11 03:43:30|1550.7|1534.7|1550.7|1534.7|1550.7|1534.7|1550.7|1534.7|1
1641872620000|2022-01-11 03:43:40|1550.68|1534.68|1550.48|1534.48|1550.68|1534.68|1550.48|1534.48|2
1641872630000|2022-01-11 03:43:50|1550.45|1534.45|1550.54|1534.54|1550.7|1534.7|1550.45|1534.45|5
1641872640000|2022-01-11 03:44:00|1550.7|1534.7|1550.9|1534.9|1550.9|1534.9|1550.5|1534.5|5
1641872650000|2022-01-11 03:44:10|1551|1535|1551.1|1535.1|1551.1|1535.1|1551|1535|2
1641872670000|2022-01-11 03:44:30|1550.7|1534.7|1551.15|1535.15|1551.15|1535.15|1550.5|1534.5|4
1641872680000|2022-01-11 03:44:40|1551.16|1535.16|1551.15|1535.15|1551.2|1535.2|1551.15|1535.15|3
1641872700000|2022-01-11 03:45:00|1551.25|1535.25|1552.5|1536.5|1552.5|1536.5|1551.25|1535.25|4
1641872710000|2022-01-11 03:45:10|1552.48|1536.48|1553.04|1537.04|1553.04|1537.04|1552.48|1536.48|4
1641872720000|2022-01-11 03:45:20|1552.64|1536.64|1553.24|1537.24|1553.24|1537.24|1552.64|1536.64|3
1641872730000|2022-01-11 03:45:30|1553.4|1537.4|1552.95|1536.95|1553.4|1537.4|1552.58|1536.58|5
1641872740000|2022-01-11 03:45:40|1552.5|1536.5|1552.5|1536.5|1552.5|1536.5|1552.5|1536.5|1
1641872750000|2022-01-11 03:45:50|1553.5|1537.5|1553.2|1537.2|1553.5|1537.5|1553.2|1537.2|2
1641872760000|2022-01-11 03:46:00|1553|1537|1552.5|1536.5|1553.4|1537.4|1552.5|1536.5|6
1641872770000|2022-01-11 03:46:10|1552.59|1536.59|1552.5|1536.5|1552.59|1536.59|1552.5|1536.5|3
1641872780000|2022-01-11 03:46:20|1552.45|1536.45|1551.66|1535.66|1552.45|1536.45|1551.66|1535.66|2
1641872800000|2022-01-11 03:46:40|1551.5|1535.5|1551.31|1535.31|1551.5|1535.5|1551.31|1535.31|2
1641872810000|2022-01-11 03:46:50|1550.55|1534.55|1550.32|1534.32|1550.55|1534.55|1550.31|1534.31|4
1641872820000|2022-01-11 03:47:00|1550.5|1534.5|1550.75|1534.75|1550.75|1534.75|1550.09|1534.09|4
1641872830000|2022-01-11 03:47:10|1551|1535|1551.13|1535.13|1551.5|1535.5|1551|1535|3
1641872840000|2022-01-11 03:47:20|1551.5|1535.5|1551.13|1535.13|1551.5|1535.5|1551.13|1535.13|2
1641872860000|2022-01-11 03:47:40|1551.5|1535.5|1551.13|1535.13|1551.5|1535.5|1551.13|1535.13|2
1641872870000|2022-01-11 03:47:50|1550.94|1534.94|1551|1535|1551|1535|1550.77|1534.77|3
1641872880000|2022-01-11 03:48:00|1551.5|1535.5|1551.5|1535.5|1551.5|1535.5|1551.5|1535.5|1
1641872900000|2022-01-11 03:48:20|1551|1535|1551|1535|1551|1535|1551|1535|1
1641872910000|2022-01-11 03:48:30|1551.5|1535.5|1551.5|1535.5|1551.5|1535.5|1551|1535|4
1641872980000|2022-01-11 03:49:40|1551.35|1535.35|1550.35|1534.35|1551.5|1535.5|1550.35|1534.35|4
1641872990000|2022-01-11 03:49:50|1550.6|1534.6|1550.5|1534.5|1550.6|1534.6|1550.5|1534.5|2
1641873000000|2022-01-11 03:50:00|1550.9|1534.9|1550.9|1534.9|1550.9|1534.9|1550.9|1534.9|1
1641873010000|2022-01-11 03:50:10|1550.88|1534.88|1550.65|1534.65|1550.88|1534.88|1550.65|1534.65|3
1641873020000|2022-01-11 03:50:20|1550.83|1534.83|1551|1535|1551|1535|1550.7|1534.7|3
1641873030000|2022-01-11 03:50:30|1550.83|1534.83|1550.29|1534.29|1551|1535|1550.05|1534.05|12
1641873040000|2022-01-11 03:50:40|1549.87|1533.87|1549.65|1533.65|1550|1534|1549.65|1533.65|4
1641873050000|2022-01-11 03:50:50|1549.55|1533.55|1553.77|1537.77|1553.85|1537.85|1549.55|1533.55|16
1641873060000|2022-01-11 03:51:00|1553.96|1537.96|1558.5|1542.5|1560.5|1544.5|1553.96|1537.96|14
1641873070000|2022-01-11 03:51:10|1558.43|1542.43|1565.22|1549.22|1565.8|1549.8|1558.43|1542.43|26
1641873080000|2022-01-11 03:51:20|1565.72|1549.72|1564|1548|1565.72|1549.72|1563.35|1547.35|15
1641873090000|2022-01-11 03:51:30|1564.15|1548.15|1563|1547|1564.5|1548.5|1563|1547|8
1641873100000|2022-01-11 03:51:40|1562.5|1546.5|1561.5|1545.5|1562.64|1546.64|1561.38|1545.38|10
1641873110000|2022-01-11 03:51:50|1562.2|1546.2|1561.75|1545.75|1563.5|1547.5|1561.75|1545.75|18
1641873120000|2022-01-11 03:52:00|1562.15|1546.15|1564.3|1548.3|1564.3|1548.3|1561.9|1545.9|19
1641873130000|2022-01-11 03:52:10|1564.4|1548.4|1562.5|1546.5|1564.4|1548.4|1562.21|1546.21|15
1641873140000|2022-01-11 03:52:20|1562|1546|1560.67|1544.67|1562|1546|1560.67|1544.67|14
1641873150000|2022-01-11 03:52:30|1560.68|1544.68|1563.9|1547.9|1564.2|1548.2|1560.63|1544.63|19
1641873160000|2022-01-11 03:52:40|1563.88|1547.88|1564|1548|1564.01|1548.01|1563.65|1547.65|8
1641873170000|2022-01-11 03:52:50|1563.85|1547.85|1563.84|1547.84|1563.85|1547.85|1563.69|1547.69|3
1641873180000|2022-01-11 03:53:00|1563.67|1547.67|1564|1548|1564|1548|1563.5|1547.5|5
1641873200000|2022-01-11 03:53:20|1564.25|1548.25|1564.62|1548.62|1564.62|1548.62|1564.25|1548.25|2
1641873210000|2022-01-11 03:53:30|1564.74|1548.74|1565.5|1549.5|1565.59|1549.59|1564.74|1548.74|7
1641873220000|2022-01-11 03:53:40|1565.61|1549.61|1566.5|1550.5|1566.5|1550.5|1565.24|1549.24|11
1641873230000|2022-01-11 03:53:50|1566.48|1550.48|1566.39|1550.39|1566.59|1550.59|1566.21|1550.21|16
1641873240000|2022-01-11 03:54:00|1566.5|1550.5|1565.96|1549.96|1566.5|1550.5|1565.26|1549.26|9
1641873250000|2022-01-11 03:54:10|1565.83|1549.83|1566|1550|1566|1550|1565.55|1549.55|6
1641873260000|2022-01-11 03:54:20|1565.63|1549.63|1566|1550|1566|1550|1565.5|1549.5|6
1641873270000|2022-01-11 03:54:30|1565.71|1549.71|1565|1549|1565.71|1549.71|1564.68|1548.68|17
1641873280000|2022-01-11 03:54:40|1565.22|1549.22|1565.58|1549.58|1566|1550|1565.22|1549.22|6
1641873290000|2022-01-11 03:54:50|1565.76|1549.76|1566.12|1550.12|1566.12|1550.12|1565.5|1549.5|4
1641873300000|2022-01-11 03:55:00|1566|1550|1564.56|1548.56|1566|1550|1564.56|1548.56|6
1641873310000|2022-01-11 03:55:10|1564.5|1548.5|1564.75|1548.75|1565|1549|1564.5|1548.5|6
1641873320000|2022-01-11 03:55:20|1565.17|1549.17|1565.3|1549.3|1565.3|1549.3|1565.06|1549.06|4
1641873330000|2022-01-11 03:55:30|1565.4|1549.4|1565.58|1549.58|1565.59|1549.59|1565.4|1549.4|4
1641873340000|2022-01-11 03:55:40|1565.76|1549.76|1566.5|1550.5|1566.5|1550.5|1565.65|1549.65|6
1641873350000|2022-01-11 03:55:50|1566.15|1550.15|1566.5|1550.5|1566.5|1550.5|1565.65|1549.65|7
1641873360000|2022-01-11 03:56:00|1566.15|1550.15|1566.5|1550.5|1566.52|1550.52|1566.15|1550.15|4
1641873370000|2022-01-11 03:56:10|1566.66|1550.66|1567.65|1551.65|1567.65|1551.65|1566.55|1550.55|5
1641873380000|2022-01-11 03:56:20|1567.5|1551.5|1568.5|1552.5|1568.59|1552.59|1567.5|1551.5|5
1641873390000|2022-01-11 03:56:30|1568.9|1552.9|1570.5|1554.5|1570.52|1554.52|1568.9|1552.9|12
1641873400000|2022-01-11 03:56:40|1570.54|1554.54|1569.7|1553.7|1570.87|1554.87|1569.7|1553.7|9
1641873410000|2022-01-11 03:56:50|1570.52|1554.52|1568.5|1552.5|1570.54|1554.54|1568.5|1552.5|13
1641873420000|2022-01-11 03:57:00|1568.54|1552.54|1567.5|1551.5|1568.54|1552.54|1567.39|1551.39|4
1641873430000|2022-01-11 03:57:10|1567.24|1551.24|1567.5|1551.5|1567.55|1551.55|1567.24|1551.24|9
1641873440000|2022-01-11 03:57:20|1567|1551|1567.29|1551.29|1567.45|1551.45|1567|1551|5
1641873450000|2022-01-11 03:57:30|1567.4|1551.4|1566.5|1550.5|1567.4|1551.4|1566.5|1550.5|5
1641873460000|2022-01-11 03:57:40|1566.45|1550.45|1566.9|1550.9|1566.9|1550.9|1566.3|1550.3|4
1641873470000|2022-01-11 03:57:50|1566.5|1550.5|1567.34|1551.34|1567.34|1551.34|1566.5|1550.5|3
1641873480000|2022-01-11 03:58:00|1567.4|1551.4|1569.03|1553.03|1569.03|1553.03|1567.4|1551.4|14
1641873490000|2022-01-11 03:58:10|1568.5|1552.5|1569.94|1553.94|1569.94|1553.94|1568.27|1552.27|13
1641873500000|2022-01-11 03:58:20|1569.95|1553.95|1570.32|1554.32|1570.75|1554.75|1569.95|1553.95|8
1641873510000|2022-01-11 03:58:30|1570.08|1554.08|1570.28|1554.28|1570.8|1554.8|1570.08|1554.08|8
1641873520000|2022-01-11 03:58:40|1569.7|1553.7|1570.84|1554.84|1570.84|1554.84|1569.55|1553.55|7
1641873530000|2022-01-11 03:58:50|1570.54|1554.54|1569.25|1553.25|1570.54|1554.54|1569.25|1553.25|4
1641873540000|2022-01-11 03:59:00|1569.5|1553.5|1569.29|1553.29|1570.18|1554.18|1569.03|1553.03|10
1641873550000|2022-01-11 03:59:10|1569.25|1553.25|1568.55|1552.55|1569.29|1553.29|1568.55|1552.55|4
1641873560000|2022-01-11 03:59:20|1569|1553|1569.5|1553.5|1570.1|1554.1|1569|1553|12
1641873570000|2022-01-11 03:59:30|1569.29|1553.29|1568.55|1552.55|1569.29|1553.29|1568.55|1552.55|2
1641873590000|2022-01-11 03:59:50|1569|1553|1568.55|1552.55|1569|1553|1568.21|1552.21|8
1641873600000|2022-01-11 04:00:00|1568.5|1552.5|1569.5|1553.5|1569.98|1553.98|1567.8|1551.8|11
1641873610000|2022-01-11 04:00:10|1569.8|1553.8|1569.5|1553.5|1569.8|1553.8|1569.3|1553.3|8
1641873620000|2022-01-11 04:00:20|1569.62|1553.62|1569.5|1553.5|1569.62|1553.62|1569.5|1553.5|2
1641873630000|2022-01-11 04:00:30|1569.41|1553.41|1568.95|1552.95|1569.61|1553.61|1568.95|1552.95|16
1641873640000|2022-01-11 04:00:40|1568.8|1552.8|1567.75|1551.75|1569.13|1553.13|1567.75|1551.75|9
1641873650000|2022-01-11 04:00:50|1567.57|1551.57|1567.22|1551.22|1567.68|1551.68|1566.55|1550.55|13
1641873660000|2022-01-11 04:01:00|1567.5|1551.5|1567|1551|1567.5|1551.5|1567|1551|7
1641873670000|2022-01-11 04:01:10|1566.83|1550.83|1567|1551|1567.1|1551.1|1566.83|1550.83|5
1641873680000|2022-01-11 04:01:20|1567.5|1551.5|1567.65|1551.65|1567.65|1551.65|1567.5|1551.5|3
1641873690000|2022-01-11 04:01:30|1567.66|1551.66|1568.16|1552.16|1568.35|1552.35|1567.66|1551.66|9
1641873700000|2022-01-11 04:01:40|1568.1|1552.1|1567.66|1551.66|1568.16|1552.16|1567.66|1551.66|4
1641873710000|2022-01-11 04:01:50|1567.5|1551.5|1567.5|1551.5|1567.5|1551.5|1567.5|1551.5|1
1641873720000|2022-01-11 04:02:00|1567.59|1551.59|1567.79|1551.79|1567.88|1551.88|1567.5|1551.5|6
1641873730000|2022-01-11 04:02:10|1568.11|1552.11|1567.66|1551.66|1568.11|1552.11|1567.66|1551.66|2
1641873740000|2022-01-11 04:02:20|1567.64|1551.64|1568.5|1552.5|1568.88|1552.88|1567.64|1551.64|8
1641873750000|2022-01-11 04:02:30|1568.29|1552.29|1568.12|1552.12|1568.29|1552.29|1567.7|1551.7|5
1641873760000|2022-01-11 04:02:40|1568.45|1552.45|1568|1552|1568.45|1552.45|1568|1552|2
1641873770000|2022-01-11 04:02:50|1568.5|1552.5|1569.5|1553.5|1569.5|1553.5|1568.5|1552.5|7
1641873780000|2022-01-11 04:03:00|1569.13|1553.13|1569|1553|1569.5|1553.5|1569|1553|8
1641873790000|2022-01-11 04:03:10|1568.82|1552.82|1568.1|1552.1|1569|1553|1568|1552|8
1641873800000|2022-01-11 04:03:20|1568.5|1552.5|1568.5|1552.5|1568.5|1552.5|1568.1|1552.1|5
1641873810000|2022-01-11 04:03:30|1568.33|1552.33|1568.5|1552.5|1568.5|1552.5|1568.33|1552.33|2
1641873820000|2022-01-11 04:03:40|1568.15|1552.15|1568.9|1552.9|1568.9|1552.9|1568.15|1552.15|6
1641873830000|2022-01-11 04:03:50|1569.48|1553.48|1569.5|1553.5|1569.64|1553.64|1569.36|1553.36|9
1641873840000|2022-01-11 04:04:00|1569.23|1553.23|1569.5|1553.5|1569.82|1553.82|1569.17|1553.17|8
1641873850000|2022-01-11 04:04:10|1569.28|1553.28|1569.5|1553.5|1569.58|1553.58|1569.28|1553.28|4
1641873860000|2022-01-11 04:04:20|1569.85|1553.85|1569.88|1553.88|1569.88|1553.88|1569.75|1553.75|4
1641873870000|2022-01-11 04:04:30|1570.25|1554.25|1569.4|1553.4|1570.25|1554.25|1569.21|1553.21|9
1641873880000|2022-01-11 04:04:40|1569.21|1553.21|1569.15|1553.15|1569.31|1553.31|1568.96|1552.96|4
1641873890000|2022-01-11 04:04:50|1568.8|1552.8|1568.5|1552.5|1568.8|1552.8|1568.5|1552.5|2
1641873900000|2022-01-11 04:05:00|1568.85|1552.85|1569.25|1553.25|1569.5|1553.5|1568.85|1552.85|5
1641873910000|2022-01-11 04:05:10|1569.32|1553.32|1569.15|1553.15|1569.32|1553.32|1569.15|1553.15|2
1641873920000|2022-01-11 04:05:20|1568.91|1552.91|1568.57|1552.57|1568.98|1552.98|1568.57|1552.57|8
1641873930000|2022-01-11 04:05:30|1568.65|1552.65|1567.5|1551.5|1568.65|1552.65|1567.5|1551.5|6
1641873940000|2022-01-11 04:05:40|1567.61|1551.61|1567.5|1551.5|1567.61|1551.61|1567.05|1551.05|5
1641873950000|2022-01-11 04:05:50|1567.33|1551.33|1567|1551|1567.5|1551.5|1567|1551|6
1641873960000|2022-01-11 04:06:00|1566.99|1550.99|1566.5|1550.5|1566.99|1550.99|1566.3|1550.3|9
1641873970000|2022-01-11 04:06:10|1566.39|1550.39|1566.5|1550.5|1566.5|1550.5|1566.39|1550.39|2
1641873980000|2022-01-11 04:06:20|1566.48|1550.48|1566.5|1550.5|1566.5|1550.5|1566.48|1550.48|2
1641873990000|2022-01-11 04:06:30|1566.1|1550.1|1566.1|1550.1|1566.1|1550.1|1566.1|1550.1|1
1641874000000|2022-01-11 04:06:40|1565.75|1549.75|1565.75|1549.75|1565.75|1549.75|1565.75|1549.75|1
1641874010000|2022-01-11 04:06:50|1566.13|1550.13|1565|1549|1566.13|1550.13|1564.3|1548.3|8
1641874020000|2022-01-11 04:07:00|1564.5|1548.5|1564.5|1548.5|1564.5|1548.5|1564.5|1548.5|1
1641874030000|2022-01-11 04:07:10|1564.25|1548.25|1563.55|1547.55|1564.25|1548.25|1563.55|1547.55|6
1641874040000|2022-01-11 04:07:20|1563.78|1547.78|1563.13|1547.13|1563.78|1547.78|1563.13|1547.13|6
1641874050000|2022-01-11 04:07:30|1563.1|1547.1|1562.88|1546.88|1563.13|1547.13|1562.38|1546.38|9
1641874060000|2022-01-11 04:07:40|1562.72|1546.72|1562.1|1546.1|1563.08|1547.08|1561.75|1545.75|13
1641874070000|2022-01-11 04:07:50|1562.5|1546.5|1562.5|1546.5|1562.95|1546.95|1561.83|1545.83|10
1641874080000|2022-01-11 04:08:00|1562.48|1546.48|1562.45|1546.45|1562.5|1546.5|1562.45|1546.45|3
1641874090000|2022-01-11 04:08:10|1562.5|1546.5|1563.45|1547.45|1563.94|1547.94|1562.5|1546.5|9
1641874100000|2022-01-11 04:08:20|1563.3|1547.3|1563.3|1547.3|1563.3|1547.3|1563.3|1547.3|1
1641874110000|2022-01-11 04:08:30|1563.35|1547.35|1564|1548|1564|1548|1563.09|1547.09|6
1641874120000|2022-01-11 04:08:40|1563.72|1547.72|1563.72|1547.72|1564|1548|1563.72|1547.72|11
1641874130000|2022-01-11 04:08:50|1564|1548|1562.46|1546.46|1564.09|1548.09|1562.46|1546.46|14
1641874140000|2022-01-11 04:09:00|1562.42|1546.42|1563.15|1547.15|1563.15|1547.15|1562.42|1546.42|7
1641874150000|2022-01-11 04:09:10|1563.05|1547.05|1562.97|1546.97|1563.5|1547.5|1562.97|1546.97|10
1641874160000|2022-01-11 04:09:20|1562.47|1546.47|1562.93|1546.93|1562.93|1546.93|1562.43|1546.43|4
1641874170000|2022-01-11 04:09:30|1562.68|1546.68|1562.44|1546.44|1562.68|1546.68|1562.42|1546.42|7
1641874180000|2022-01-11 04:09:40|1562.5|1546.5|1562.92|1546.92|1562.92|1546.92|1562.44|1546.44|4
1641874190000|2022-01-11 04:09:50|1563.13|1547.13|1563.85|1547.85|1564|1548|1563.13|1547.13|4
1641874200000|2022-01-11 04:10:00|1563.6|1547.6|1565.45|1549.45|1565.45|1549.45|1563.5|1547.5|8
1641874210000|2022-01-11 04:10:10|1565.21|1549.21|1565.4|1549.4|1565.5|1549.5|1564.98|1548.98|9
1641874220000|2022-01-11 04:10:20|1564.71|1548.71|1563.5|1547.5|1564.71|1548.71|1563.5|1547.5|11
1641874240000|2022-01-11 04:10:40|1562.75|1546.75|1562.5|1546.5|1562.75|1546.75|1562.46|1546.46|4
1641874250000|2022-01-11 04:10:50|1562.44|1546.44|1563|1547|1563|1547|1562.44|1546.44|3
1641874260000|2022-01-11 04:11:00|1563.45|1547.45|1563.15|1547.15|1563.45|1547.45|1563.15|1547.15|4
1641874270000|2022-01-11 04:11:10|1563.16|1547.16|1562.46|1546.46|1563.16|1547.16|1562.46|1546.46|6
1641874280000|2022-01-11 04:11:20|1562.5|1546.5|1562.02|1546.02|1562.5|1546.5|1562.02|1546.02|7
1641874300000|2022-01-11 04:11:40|1561.85|1545.85|1560.38|1544.38|1562.05|1546.05|1560.38|1544.38|11
1641874310000|2022-01-11 04:11:50|1560.5|1544.5|1562.14|1546.14|1562.14|1546.14|1560.5|1544.5|12
1641874320000|2022-01-11 04:12:00|1562.19|1546.19|1562.19|1546.19|1562.19|1546.19|1562.19|1546.19|1
1641874330000|2022-01-11 04:12:10|1561.94|1545.94|1561|1545|1561.94|1545.94|1561|1545|7
1641874340000|2022-01-11 04:12:20|1560.5|1544.5|1560.95|1544.95|1561.2|1545.2|1560.5|1544.5|8
1641874350000|2022-01-11 04:12:30|1561.2|1545.2|1561|1545|1561.2|1545.2|1560.95|1544.95|7
1641874360000|2022-01-11 04:12:40|1560.86|1544.86|1560.16|1544.16|1560.86|1544.86|1560.16|1544.16|5
1641874370000|2022-01-11 04:12:50|1560.07|1544.07|1559.66|1543.66|1560.16|1544.16|1559.66|1543.66|3
1641874380000|2022-01-11 04:13:00|1560.01|1544.01|1560.2|1544.2|1560.2|1544.2|1559.81|1543.81|8
1641874390000|2022-01-11 04:13:10|1560.35|1544.35|1561.29|1545.29|1561.45|1545.45|1560.33|1544.33|13
1641874400000|2022-01-11 04:13:20|1561.5|1545.5|1561|1545|1561.5|1545.5|1561|1545|3
1641874410000|2022-01-11 04:13:30|1560.5|1544.5|1560.5|1544.5|1560.5|1544.5|1560.45|1544.45|3
1641874420000|2022-01-11 04:13:40|1560.4|1544.4|1560.5|1544.5|1560.5|1544.5|1560.4|1544.4|2
1641874430000|2022-01-11 04:13:50|1561|1545|1561.4|1545.4|1561.4|1545.4|1561|1545|10
1641874440000|2022-01-11 04:14:00|1561.27|1545.27|1561.4|1545.4|1561.4|1545.4|1561.27|1545.27|6
1641874450000|2022-01-11 04:14:10|1561.5|1545.5|1560.5|1544.5|1561.5|1545.5|1560.5|1544.5|5
1641874460000|2022-01-11 04:14:20|1560.23|1544.23|1559.86|1543.86|1560.23|1544.23|1559.86|1543.86|2
1641874470000|2022-01-11 04:14:30|1559.57|1543.57|1559.45|1543.45|1559.57|1543.57|1558.55|1542.55|7
1641874480000|2022-01-11 04:14:40|1559.05|1543.05|1559.45|1543.45|1559.45|1543.45|1559.05|1543.05|2
1641874490000|2022-01-11 04:14:50|1559.03|1543.03|1559.21|1543.21|1559.21|1543.21|1558.65|1542.65|5
1641874500000|2022-01-11 04:15:00|1559.84|1543.84|1560.26|1544.26|1561.12|1545.12|1559.84|1543.84|16
1641874510000|2022-01-11 04:15:10|1560.5|1544.5|1560.5|1544.5|1560.5|1544.5|1560.4|1544.4|5
1641874520000|2022-01-11 04:15:20|1560.4|1544.4|1559.5|1543.5|1560.5|1544.5|1559.5|1543.5|14
1641874530000|2022-01-11 04:15:30|1559.51|1543.51|1559.51|1543.51|1559.52|1543.52|1559.51|1543.51|11
1641874540000|2022-01-11 04:15:40|1559.5|1543.5|1559.51|1543.51|1559.51|1543.51|1559.5|1543.5|2
1641874550000|2022-01-11 04:15:50|1559.33|1543.33|1559.51|1543.51|1559.51|1543.51|1559.33|1543.33|4
1641874560000|2022-01-11 04:16:00|1559.52|1543.52|1559.52|1543.52|1559.52|1543.52|1559.5|1543.5|5
1641874570000|2022-01-11 04:16:10|1559.45|1543.45|1558.5|1542.5|1559.45|1543.45|1558.5|1542.5|5
1641874580000|2022-01-11 04:16:20|1559.21|1543.21|1559.21|1543.21|1559.21|1543.21|1559.11|1543.11|7
1641874590000|2022-01-11 04:16:30|1559.26|1543.26|1559.56|1543.56|1559.56|1543.56|1558.85|1542.85|5
1641874600000|2022-01-11 04:16:40|1559.63|1543.63|1560.3|1544.3|1560.3|1544.3|1559.56|1543.56|7
1641874610000|2022-01-11 04:16:50|1560|1544|1559.95|1543.95|1560.15|1544.15|1559.95|1543.95|5
1641874620000|2022-01-11 04:17:00|1559.5|1543.5|1559.5|1543.5|1559.58|1543.58|1559.5|1543.5|5
1641874630000|2022-01-11 04:17:10|1559.3|1543.3|1559.41|1543.41|1559.41|1543.41|1559.3|1543.3|2
1641874640000|2022-01-11 04:17:20|1559.42|1543.42|1561.21|1545.21|1561.69|1545.69|1559.41|1543.41|13
1641874650000|2022-01-11 04:17:30|1561.22|1545.22|1560.5|1544.5|1561.22|1545.22|1560.2|1544.2|9
1641874660000|2022-01-11 04:17:40|1560.05|1544.05|1559.5|1543.5|1560.05|1544.05|1559.5|1543.5|5
1641874670000|2022-01-11 04:17:50|1559.53|1543.53|1560.2|1544.2|1560.2|1544.2|1559.53|1543.53|4
1641874680000|2022-01-11 04:18:00|1559.81|1543.81|1559.51|1543.51|1559.81|1543.81|1559.47|1543.47|8
1641874690000|2022-01-11 04:18:10|1559.52|1543.52|1558.5|1542.5|1559.52|1543.52|1558.5|1542.5|8
1641874710000|2022-01-11 04:18:30|1558.6|1542.6|1558.6|1542.6|1558.74|1542.74|1558.6|1542.6|3
1641874720000|2022-01-11 04:18:40|1558.5|1542.5|1558.5|1542.5|1558.8|1542.8|1558.44|1542.44|9
1641874730000|2022-01-11 04:18:50|1558.55|1542.55|1558.55|1542.55|1558.55|1542.55|1558.55|1542.55|1
1641874740000|2022-01-11 04:19:00|1558.47|1542.47|1558.12|1542.12|1558.55|1542.55|1558.12|1542.12|7
1641874750000|2022-01-11 04:19:10|1557.6|1541.6|1557.6|1541.6|1557.6|1541.6|1557.6|1541.6|1
1641874770000|2022-01-11 04:19:30|1557.5|1541.5|1557|1541|1557.5|1541.5|1556.55|1540.55|5
1641874780000|2022-01-11 04:19:40|1557.05|1541.05|1557.62|1541.62|1557.62|1541.62|1557.05|1541.05|10
1641874790000|2022-01-11 04:19:50|1557.55|1541.55|1557.43|1541.43|1557.55|1541.55|1557.43|1541.43|3
1641874800000|2022-01-11 04:20:00|1556.65|1540.65|1556.5|1540.5|1556.65|1540.65|1556.5|1540.5|4
1641874810000|2022-01-11 04:20:10|1556.25|1540.25|1556.5|1540.5|1556.5|1540.5|1556.25|1540.25|4
1641874820000|2022-01-11 04:20:20|1556.53|1540.53|1556.53|1540.53|1556.53|1540.53|1556.53|1540.53|1
1641874830000|2022-01-11 04:20:30|1557.13|1541.13|1556.3|1540.3|1557.13|1541.13|1556.3|1540.3|4
1641874840000|2022-01-11 04:20:40|1556.5|1540.5|1557.25|1541.25|1557.25|1541.25|1556.5|1540.5|3
1641874850000|2022-01-11 04:20:50|1557.41|1541.41|1557.68|1541.68|1557.9|1541.9|1557.41|1541.41|4
1641874860000|2022-01-11 04:21:00|1557.63|1541.63|1558.5|1542.5|1558.5|1542.5|1557.63|1541.63|7
1641874870000|2022-01-11 04:21:10|1558.9|1542.9|1558.5|1542.5|1558.9|1542.9|1558.5|1542.5|3
1641874890000|2022-01-11 04:21:30|1559|1543|1559.5|1543.5|1559.5|1543.5|1558.9|1542.9|4
1641874900000|2022-01-11 04:21:40|1559.4|1543.4|1559|1543|1559.5|1543.5|1559|1543|11
1641874910000|2022-01-11 04:21:50|1559.29|1543.29|1559|1543|1559.29|1543.29|1559|1543|4
1641874920000|2022-01-11 04:22:00|1558.55|1542.55|1558.28|1542.28|1558.55|1542.55|1558.15|1542.15|10
1641874930000|2022-01-11 04:22:10|1558.24|1542.24|1558.5|1542.5|1558.5|1542.5|1558.24|1542.24|3
1641874940000|2022-01-11 04:22:20|1558.33|1542.33|1558.33|1542.33|1558.33|1542.33|1558.33|1542.33|1
1641874950000|2022-01-11 04:22:30|1558.5|1542.5|1558.33|1542.33|1558.5|1542.5|1558.15|1542.15|4
1641874960000|2022-01-11 04:22:40|1558.5|1542.5|1558.15|1542.15|1558.5|1542.5|1558.15|1542.15|5
1641874970000|2022-01-11 04:22:50|1558.5|1542.5|1558.33|1542.33|1558.5|1542.5|1558.15|1542.15|3
1641874980000|2022-01-11 04:23:00|1558.35|1542.35|1558.7|1542.7|1558.7|1542.7|1558.23|1542.23|6
1641874990000|2022-01-11 04:23:10|1558.89|1542.89|1560|1544|1560|1544|1558.89|1542.89|4
1641875000000|2022-01-11 04:23:20|1559.55|1543.55|1559.82|1543.82|1559.82|1543.82|1559.55|1543.55|2
1641875010000|2022-01-11 04:23:30|1559.55|1543.55|1561.14|1545.14|1561.14|1545.14|1559.55|1543.55|4
1641875020000|2022-01-11 04:23:40|1561.5|1545.5|1562.21|1546.21|1562.21|1546.21|1561.5|1545.5|3
1641875030000|2022-01-11 04:23:50|1562.16|1546.16|1562.17|1546.17|1562.17|1546.17|1562.16|1546.16|2
1641875040000|2022-01-11 04:24:00|1562.16|1546.16|1563.29|1547.29|1563.39|1547.39|1562.16|1546.16|7
1641875050000|2022-01-11 04:24:10|1563.79|1547.79|1563.79|1547.79|1563.79|1547.79|1563.79|1547.79|1
1641875070000|2022-01-11 04:24:30|1563.68|1547.68|1564.39|1548.39|1564.39|1548.39|1563.68|1547.68|2
1641875080000|2022-01-11 04:24:40|1564.5|1548.5|1564.5|1548.5|1564.5|1548.5|1564.42|1548.42|3
1641875090000|2022-01-11 04:24:50|1564.42|1548.42|1563.6|1547.6|1564.5|1548.5|1563.6|1547.6|5
1641875100000|2022-01-11 04:25:00|1564|1548|1564.9|1548.9|1564.9|1548.9|1564|1548|6
1641875110000|2022-01-11 04:25:10|1565.1|1549.1|1565.5|1549.5|1565.55|1549.55|1565.1|1549.1|6
1641875120000|2022-01-11 04:25:20|1566|1550|1566.09|1550.09|1566.09|1550.09|1566|1550|2
1641875140000|2022-01-11 04:25:40|1566.5|1550.5|1566.09|1550.09|1566.5|1550.5|1566.09|1550.09|2
1641875160000|2022-01-11 04:26:00|1565.89|1549.89|1565.8|1549.8|1565.89|1549.89|1565.8|1549.8|2
1641875190000|2022-01-11 04:26:30|1565.5|1549.5|1565.5|1549.5|1565.5|1549.5|1565.5|1549.5|1
1641875230000|2022-01-11 04:27:10|1565.39|1549.39|1565.39|1549.39|1565.39|1549.39|1565.39|1549.39|1
1641875240000|2022-01-11 04:27:20|1565.17|1549.17|1564.5|1548.5|1565.17|1549.17|1564.5|1548.5|8
1641875250000|2022-01-11 04:27:30|1564.49|1548.49|1564.5|1548.5|1564.5|1548.5|1564.49|1548.49|2
1641875270000|2022-01-11 04:27:50|1564.35|1548.35|1563.85|1547.85|1564.35|1548.35|1563.85|1547.85|3
1641875280000|2022-01-11 04:28:00|1563.5|1547.5|1564.48|1548.48|1564.48|1548.48|1563.5|1547.5|6
1641875290000|2022-01-11 04:28:10|1565|1549|1565.5|1549.5|1565.5|1549.5|1565|1549|2
1641875310000|2022-01-11 04:28:30|1566|1550|1566|1550|1566|1550|1566|1550|1
1641875320000|2022-01-11 04:28:40|1565.75|1549.75|1565.75|1549.75|1565.75|1549.75|1565.75|1549.75|1
1641875330000|2022-01-11 04:28:50|1565.55|1549.55|1566|1550|1566|1550|1565.44|1549.44|8
1641875340000|2022-01-11 04:29:00|1566.5|1550.5|1566.5|1550.5|1566.5|1550.5|1566.5|1550.5|1
1641875350000|2022-01-11 04:29:10|1567|1551|1567|1551|1567|1551|1566.75|1550.75|3
1641875360000|2022-01-11 04:29:20|1566.75|1550.75|1567|1551|1567.35|1551.35|1566.75|1550.75|5
1641875370000|2022-01-11 04:29:30|1566.9|1550.9|1566.5|1550.5|1566.9|1550.9|1566.5|1550.5|3
1641875380000|2022-01-11 04:29:40|1566.25|1550.25|1566.25|1550.25|1566.25|1550.25|1566.25|1550.25|1
1641875390000|2022-01-11 04:29:50|1566.5|1550.5|1566.5|1550.5|1566.5|1550.5|1566|1550|5
1641875400000|2022-01-11 04:30:00|1566.7|1550.7|1568.85|1552.85|1568.85|1552.85|1566.7|1550.7|8
1641875410000|2022-01-11 04:30:10|1569.5|1553.5|1569.5|1553.5|1569.5|1553.5|1569.5|1553.5|1
1641875420000|2022-01-11 04:30:20|1570.35|1554.35|1570.54|1554.54|1570.83|1554.83|1570.35|1554.35|6
1641875440000|2022-01-11 04:30:40|1570.52|1554.52|1569.53|1553.53|1570.54|1554.54|1569.53|1553.53|7
1641875460000|2022-01-11 04:31:00|1569.5|1553.5|1569.55|1553.55|1569.55|1553.55|1569.5|1553.5|2
1641875470000|2022-01-11 04:31:10|1569.73|1553.73|1569.73|1553.73|1569.73|1553.73|1569.73|1553.73|1
1641875480000|2022-01-11 04:31:20|1570.19|1554.19|1571|1555|1571|1555|1570.19|1554.19|3
1641875490000|2022-01-11 04:31:30|1571.4|1555.4|1571|1555|1571.4|1555.4|1571|1555|2
1641875500000|2022-01-11 04:31:40|1571.2|1555.2|1570.15|1554.15|1571.2|1555.2|1570.05|1554.05|7
1641875510000|2022-01-11 04:31:50|1570.43|1554.43|1570.05|1554.05|1570.5|1554.5|1570.05|1554.05|7
1641875520000|2022-01-11 04:32:00|1570.1|1554.1|1570.43|1554.43|1570.43|1554.43|1570.1|1554.1|2
1641875540000|2022-01-11 04:32:20|1570.2|1554.2|1569.5|1553.5|1570.43|1554.43|1569.5|1553.5|5
1641875570000|2022-01-11 04:32:50|1569.43|1553.43|1569.5|1553.5|1569.5|1553.5|1569.43|1553.43|2
1641875580000|2022-01-11 04:33:00|1569.25|1553.25|1568.75|1552.75|1569.25|1553.25|1568.75|1552.75|2
1641875600000|2022-01-11 04:33:20|1568.5|1552.5|1568.5|1552.5|1568.5|1552.5|1568.5|1552.5|1
1641875610000|2022-01-11 04:33:30|1568.3|1552.3|1568.5|1552.5|1568.5|1552.5|1568.3|1552.3|2
1641875620000|2022-01-11 04:33:40|1567.63|1551.63|1567.5|1551.5|1567.63|1551.63|1567.5|1551.5|2
1641875640000|2022-01-11 04:34:00|1567.39|1551.39|1567.65|1551.65|1567.65|1551.65|1567.39|1551.39|4
1641875650000|2022-01-11 04:34:10|1568|1552|1568.85|1552.85|1568.85|1552.85|1567.65|1551.65|3
1641875660000|2022-01-11 04:34:20|1569.35|1553.35|1570.47|1554.47|1570.51|1554.51|1569.35|1553.35|5
1641875670000|2022-01-11 04:34:30|1570.52|1554.52|1570.84|1554.84|1570.84|1554.84|1570.5|1554.5|6
1641875680000|2022-01-11 04:34:40|1570.54|1554.54|1570.04|1554.04|1570.54|1554.54|1570.04|1554.04|6
1641875690000|2022-01-11 04:34:50|1569.5|1553.5|1568.53|1552.53|1569.5|1553.5|1568.53|1552.53|3
1641875700000|2022-01-11 04:35:00|1568.57|1552.57|1567.5|1551.5|1568.57|1552.57|1567.5|1551.5|9
1641875710000|2022-01-11 04:35:10|1567.65|1551.65|1567.39|1551.39|1567.65|1551.65|1567.1|1551.1|7
1641875720000|2022-01-11 04:35:20|1567.36|1551.36|1567.36|1551.36|1567.36|1551.36|1567.36|1551.36|1
1641875730000|2022-01-11 04:35:30|1567|1551|1566.5|1550.5|1567|1551|1566.5|1550.5|4
1641875750000|2022-01-11 04:35:50|1566.13|1550.13|1565.2|1549.2|1566.13|1550.13|1565.2|1549.2|5
1641875760000|2022-01-11 04:36:00|1565.39|1549.39|1565.2|1549.2|1565.39|1549.39|1565.11|1549.11|4
1641875780000|2022-01-11 04:36:20|1565.5|1549.5|1565.48|1549.48|1565.5|1549.5|1565.48|1549.48|4
1641875790000|2022-01-11 04:36:30|1565.5|1549.5|1565.38|1549.38|1565.59|1549.59|1565.38|1549.38|6
1641875800000|2022-01-11 04:36:40|1565.5|1549.5|1564|1548|1565.5|1549.5|1564|1548|10
1641875810000|2022-01-11 04:36:50|1564.25|1548.25|1564.33|1548.33|1564.5|1548.5|1564|1548|9
1641875820000|2022-01-11 04:37:00|1564.5|1548.5|1564.59|1548.59|1564.64|1548.64|1564.16|1548.16|5
1641875830000|2022-01-11 04:37:10|1564.64|1548.64|1563.6|1547.6|1564.64|1548.64|1563.6|1547.6|11
1641875840000|2022-01-11 04:37:20|1563.5|1547.5|1562.55|1546.55|1563.5|1547.5|1562.55|1546.55|3
1641875850000|2022-01-11 04:37:30|1562.89|1546.89|1563|1547|1563|1547|1562.89|1546.89|2
1641875870000|2022-01-11 04:37:50|1562.5|1546.5|1562.5|1546.5|1562.5|1546.5|1562.5|1546.5|1
1641875880000|2022-01-11 04:38:00|1562.88|1546.88|1562.65|1546.65|1562.88|1546.88|1562.5|1546.5|6
1641875890000|2022-01-11 04:38:10|1562.49|1546.49|1562.5|1546.5|1562.65|1546.65|1562.49|1546.49|4
1641875900000|2022-01-11 04:38:20|1562.12|1546.12|1561.87|1545.87|1562.4|1546.4|1561.87|1545.87|7
1641875910000|2022-01-11 04:38:30|1562.12|1546.12|1562.3|1546.3|1562.3|1546.3|1561.8|1545.8|8
1641875920000|2022-01-11 04:38:40|1562.05|1546.05|1562.5|1546.5|1562.5|1546.5|1562.05|1546.05|3
1641875930000|2022-01-11 04:38:50|1562.55|1546.55|1562.55|1546.55|1562.55|1546.55|1562.55|1546.55|1
1641875940000|2022-01-11 04:39:00|1562.5|1546.5|1562.5|1546.5|1562.6|1546.6|1562.5|1546.5|4
1641875950000|2022-01-11 04:39:10|1562.7|1546.7|1562.5|1546.5|1562.7|1546.7|1562.5|1546.5|3
1641875960000|2022-01-11 04:39:20|1563|1547|1563|1547|1563|1547|1563|1547|1
1641875970000|2022-01-11 04:39:30|1563.5|1547.5|1563.5|1547.5|1563.5|1547.5|1563.5|1547.5|1
1641875990000|2022-01-11 04:39:50|1563.59|1547.59|1563.59|1547.59|1563.59|1547.59|1563.59|1547.59|1
1641876000000|2022-01-11 04:40:00|1563.65|1547.65|1566.5|1550.5|1566.5|1550.5|1563.65|1547.65|10
1641876010000|2022-01-11 04:40:10|1566.1|1550.1|1566.5|1550.5|1566.5|1550.5|1565.64|1549.64|5
1641876020000|2022-01-11 04:40:20|1566.48|1550.48|1566|1550|1566.48|1550.48|1565.91|1549.91|7
1641876030000|2022-01-11 04:40:30|1565.89|1549.89|1564.45|1548.45|1566|1550|1564.28|1548.28|9
1641876040000|2022-01-11 04:40:40|1564.55|1548.55|1564.45|1548.45|1564.55|1548.55|1564.45|1548.45|4
1641876050000|2022-01-11 04:40:50|1564.55|1548.55|1564.3|1548.3|1564.55|1548.55|1564.3|1548.3|5
1641876060000|2022-01-11 04:41:00|1564.24|1548.24|1564.23|1548.23|1564.24|1548.24|1564.23|1548.23|6
1641876070000|2022-01-11 04:41:10|1564.24|1548.24|1564.5|1548.5|1564.5|1548.5|1564.23|1548.23|10
1641876080000|2022-01-11 04:41:20|1564.66|1548.66|1565.45|1549.45|1565.45|1549.45|1564.66|1548.66|4
1641876090000|2022-01-11 04:41:30|1565.37|1549.37|1565.37|1549.37|1565.37|1549.37|1565.37|1549.37|1
1641876100000|2022-01-11 04:41:40|1565.35|1549.35|1565.35|1549.35|1565.35|1549.35|1565.35|1549.35|1
1641876110000|2022-01-11 04:41:50|1565.37|1549.37|1566|1550|1566|1550|1565.37|1549.37|5
1641876120000|2022-01-11 04:42:00|1565.92|1549.92|1566|1550|1566|1550|1565.92|1549.92|2
1641876140000|2022-01-11 04:42:20|1566.16|1550.16|1566|1550|1566.34|1550.34|1565.75|1549.75|7
1641876150000|2022-01-11 04:42:30|1565.87|1549.87|1566.05|1550.05|1566.05|1550.05|1565.42|1549.42|3
1641876160000|2022-01-11 04:42:40|1565.95|1549.95|1565.94|1549.94|1565.95|1549.95|1565.9|1549.9|3
1641876170000|2022-01-11 04:42:50|1565.98|1549.98|1565.98|1549.98|1565.98|1549.98|1565.98|1549.98|1
1641876180000|2022-01-11 04:43:00|1566.03|1550.03|1565.8|1549.8|1566.21|1550.21|1565.75|1549.75|4
1641876190000|2022-01-11 04:43:10|1566.2|1550.2|1566|1550|1566.2|1550.2|1565.9|1549.9|3
1641876200000|2022-01-11 04:43:20|1565.9|1549.9|1566.1|1550.1|1566.1|1550.1|1565.75|1549.75|3
1641876210000|2022-01-11 04:43:30|1566.5|1550.5|1564.46|1548.46|1566.5|1550.5|1564.39|1548.39|6
1641876240000|2022-01-11 04:44:00|1563.98|1547.98|1564.28|1548.28|1564.5|1548.5|1563.98|1547.98|3
1641876260000|2022-01-11 04:44:20|1563.83|1547.83|1564.23|1548.23|1564.23|1548.23|1563.83|1547.83|3
1641876270000|2022-01-11 04:44:30|1564.24|1548.24|1564.1|1548.1|1564.24|1548.24|1563.83|1547.83|4
1641876280000|2022-01-11 04:44:40|1563.7|1547.7|1563.5|1547.5|1563.7|1547.7|1562.94|1546.94|10
1641876290000|2022-01-11 04:44:50|1563.53|1547.53|1563.53|1547.53|1563.53|1547.53|1563.53|1547.53|1
1641876300000|2022-01-11 04:45:00|1563.56|1547.56|1564.5|1548.5|1564.5|1548.5|1563.56|1547.56|4
1641876310000|2022-01-11 04:45:10|1565.35|1549.35|1565|1549|1565.35|1549.35|1564.72|1548.72|6
1641876320000|2022-01-11 04:45:20|1565.35|1549.35|1565|1549|1565.35|1549.35|1565|1549|2
1641876330000|2022-01-11 04:45:30|1564.5|1548.5|1564.46|1548.46|1564.5|1548.5|1564.4|1548.4|5
1641876340000|2022-01-11 04:45:40|1564.5|1548.5|1564.5|1548.5|1564.5|1548.5|1564.5|1548.5|1
1641876350000|2022-01-11 04:45:50|1564.1|1548.1|1564.5|1548.5|1564.5|1548.5|1564|1548|3
1641876360000|2022-01-11 04:46:00|1564.43|1548.43|1563.5|1547.5|1564.43|1548.43|1563.25|1547.25|5
1641876370000|2022-01-11 04:46:10|1563.25|1547.25|1563|1547|1563.25|1547.25|1562.44|1546.44|9
1641876380000|2022-01-11 04:46:20|1562.5|1546.5|1562.17|1546.17|1562.5|1546.5|1562.17|1546.17|9
1641876390000|2022-01-11 04:46:30|1562.37|1546.37|1561.55|1545.55|1562.37|1546.37|1561.55|1545.55|3
1641876410000|2022-01-11 04:46:50|1561.4|1545.4|1561.5|1545.5|1561.5|1545.5|1561.4|1545.4|2
1641876420000|2022-01-11 04:47:00|1561.25|1545.25|1561|1545|1561.25|1545.25|1561|1545|3
1641876430000|2022-01-11 04:47:10|1560.55|1544.55|1560.5|1544.5|1560.55|1544.55|1560.5|1544.5|2
1641876440000|2022-01-11 04:47:20|1560.45|1544.45|1560.26|1544.26|1560.45|1544.45|1560.26|1544.26|3
1641876450000|2022-01-11 04:47:30|1560.45|1544.45|1560.4|1544.4|1560.45|1544.45|1560.4|1544.4|2
1641876470000|2022-01-11 04:47:50|1559.57|1543.57|1559.57|1543.57|1559.57|1543.57|1559.57|1543.57|1
1641876480000|2022-01-11 04:48:00|1559.52|1543.52|1558.89|1542.89|1559.52|1543.52|1558.89|1542.89|8
1641876490000|2022-01-11 04:48:10|1558.8|1542.8|1559.46|1543.46|1559.46|1543.46|1558.8|1542.8|7
1641876500000|2022-01-11 04:48:20|1559.3|1543.3|1559.7|1543.7|1559.7|1543.7|1559.3|1543.3|4
1641876510000|2022-01-11 04:48:30|1560.35|1544.35|1559.65|1543.65|1560.35|1544.35|1559.5|1543.5|8
1641876520000|2022-01-11 04:48:40|1559.82|1543.82|1559.43|1543.43|1559.82|1543.82|1559.3|1543.3|11
1641876530000|2022-01-11 04:48:50|1559.5|1543.5|1558.5|1542.5|1559.5|1543.5|1558.24|1542.24|12
1641876540000|2022-01-11 04:49:00|1558.54|1542.54|1558.8|1542.8|1558.92|1542.92|1558.54|1542.54|5
1641876550000|2022-01-11 04:49:10|1559.2|1543.2|1559.2|1543.2|1559.2|1543.2|1559.2|1543.2|1
1641876560000|2022-01-11 04:49:20|1559.1|1543.1|1558.38|1542.38|1559.15|1543.15|1558.38|1542.38|5
1641876570000|2022-01-11 04:49:30|1558.5|1542.5|1557.65|1541.65|1558.5|1542.5|1557.65|1541.65|4
1641876580000|2022-01-11 04:49:40|1558.15|1542.15|1558.15|1542.15|1558.15|1542.15|1558.15|1542.15|1
1641876590000|2022-01-11 04:49:50|1558.5|1542.5|1558.88|1542.88|1558.88|1542.88|1558.5|1542.5|3
1641876600000|2022-01-11 04:50:00|1558.99|1542.99|1560.38|1544.38|1560.5|1544.5|1558.99|1542.99|5
1641876610000|2022-01-11 04:50:10|1560.31|1544.31|1561|1545|1561.12|1545.12|1560.31|1544.31|8
1641876620000|2022-01-11 04:50:20|1560.88|1544.88|1560.5|1544.5|1560.88|1544.88|1560.5|1544.5|3
1641876630000|2022-01-11 04:50:30|1560.16|1544.16|1559.4|1543.4|1560.45|1544.45|1559.4|1543.4|8
1641876640000|2022-01-11 04:50:40|1559.44|1543.44|1559.5|1543.5|1559.5|1543.5|1559.44|1543.44|4
1641876650000|2022-01-11 04:50:50|1560|1544|1560.17|1544.17|1560.17|1544.17|1560|1544|2
1641876660000|2022-01-11 04:51:00|1560|1544|1559.44|1543.44|1560.5|1544.5|1559.4|1543.4|7
1641876670000|2022-01-11 04:51:10|1559.4|1543.4|1559.4|1543.4|1559.4|1543.4|1559.4|1543.4|1
1641876680000|2022-01-11 04:51:20|1559.65|1543.65|1559.89|1543.89|1560|1544|1559.65|1543.65|4
1641876690000|2022-01-11 04:51:30|1560.05|1544.05|1560.05|1544.05|1560.05|1544.05|1560.05|1544.05|1
1641876700000|2022-01-11 04:51:40|1560.4|1544.4|1561.5|1545.5|1561.5|1545.5|1560.4|1544.4|5
1641876710000|2022-01-11 04:51:50|1561.25|1545.25|1561.5|1545.5|1561.5|1545.5|1561.1|1545.1|4
1641876720000|2022-01-11 04:52:00|1561.64|1545.64|1562|1546|1562|1546|1561.64|1545.64|2
1641876730000|2022-01-11 04:52:10|1562.1|1546.1|1562.24|1546.24|1562.4|1546.4|1562.1|1546.1|3
1641876740000|2022-01-11 04:52:20|1562.09|1546.09|1562.09|1546.09|1562.09|1546.09|1561.69|1545.69|4
1641876750000|2022-01-11 04:52:30|1562.5|1546.5|1562.5|1546.5|1562.5|1546.5|1562.29|1546.29|3
1641876760000|2022-01-11 04:52:40|1563|1547|1563.5|1547.5|1563.5|1547.5|1562.91|1546.91|3
1641876770000|2022-01-11 04:52:50|1563.44|1547.44|1563.5|1547.5|1563.5|1547.5|1563.44|1547.44|2
1641876780000|2022-01-11 04:53:00|1563.7|1547.7|1565.5|1549.5|1565.69|1549.69|1563.7|1547.7|10
1641876790000|2022-01-11 04:53:10|1565.41|1549.41|1562.7|1546.7|1565.41|1549.41|1562.7|1546.7|11
1641876800000|2022-01-11 04:53:20|1562.6|1546.6|1562.5|1546.5|1562.7|1546.7|1562.5|1546.5|3
1641876820000|2022-01-11 04:53:40|1562.13|1546.13|1562|1546|1562.13|1546.13|1562|1546|8
1641876830000|2022-01-11 04:53:50|1562.5|1546.5|1561.5|1545.5|1562.5|1546.5|1561.5|1545.5|6
1641876840000|2022-01-11 04:54:00|1561.33|1545.33|1564.75|1548.75|1564.75|1548.75|1561.15|1545.15|14
1641876850000|2022-01-11 04:54:10|1565|1549|1566.11|1550.11|1566.5|1550.5|1565|1549|13
1641876860000|2022-01-11 04:54:20|1566.32|1550.32|1564.5|1548.5|1566.32|1550.32|1564.4|1548.4|9
1641876870000|2022-01-11 04:54:30|1564.4|1548.4|1564.5|1548.5|1564.5|1548.5|1564.35|1548.35|4
1641876880000|2022-01-11 04:54:40|1564.22|1548.22|1564.22|1548.22|1564.5|1548.5|1564.22|1548.22|3
1641876890000|2022-01-11 04:54:50|1564.29|1548.29|1564.48|1548.48|1564.5|1548.5|1564.22|1548.22|10
1641876900000|2022-01-11 04:55:00|1564.5|1548.5|1564.45|1548.45|1564.5|1548.5|1564.2|1548.2|4
1641876920000|2022-01-11 04:55:20|1563.7|1547.7|1561.5|1545.5|1563.7|1547.7|1561|1545|13
1641876930000|2022-01-11 04:55:30|1561.95|1545.95|1563.98|1547.98|1564|1548|1561.86|1545.86|14
1641876940000|2022-01-11 04:55:40|1564|1548|1564.27|1548.27|1564.5|1548.5|1564|1548|6
1641876950000|2022-01-11 04:55:50|1564.5|1548.5|1564.25|1548.25|1564.5|1548.5|1564.16|1548.16|9
1641876960000|2022-01-11 04:56:00|1564.5|1548.5|1564.17|1548.17|1564.5|1548.5|1564.17|1548.17|4
1641876970000|2022-01-11 04:56:10|1564.38|1548.38|1564.36|1548.36|1564.5|1548.5|1564.28|1548.28|5
1641876980000|2022-01-11 04:56:20|1564.17|1548.17|1564.45|1548.45|1564.5|1548.5|1564.17|1548.17|4
1641877000000|2022-01-11 04:56:40|1564.5|1548.5|1564.5|1548.5|1564.52|1548.52|1563.42|1547.42|10
1641877010000|2022-01-11 04:56:50|1564.79|1548.79|1564|1548|1566.06|1550.06|1564|1548|14
1641877020000|2022-01-11 04:57:00|1564.5|1548.5|1564.5|1548.5|1564.7|1548.7|1564.25|1548.25|10
1641877030000|2022-01-11 04:57:10|1564.42|1548.42|1565|1549|1565|1549|1564.42|1548.42|6
1641877040000|2022-01-11 04:57:20|1564.85|1548.85|1565.1|1549.1|1565.5|1549.5|1564.85|1548.85|4
1641877050000|2022-01-11 04:57:30|1565.5|1549.5|1565.25|1549.25|1565.5|1549.5|1565|1549|10
1641877060000|2022-01-11 04:57:40|1565.5|1549.5|1565.25|1549.25|1565.5|1549.5|1565.25|1549.25|10
1641877070000|2022-01-11 04:57:50|1565.5|1549.5|1565.25|1549.25|1565.5|1549.5|1565.22|1549.22|13
1641877080000|2022-01-11 04:58:00|1565.5|1549.5|1565.25|1549.25|1565.5|1549.5|1565|1549|7
1641877090000|2022-01-11 04:58:10|1565.5|1549.5|1565.25|1549.25|1565.5|1549.5|1565.25|1549.25|10
1641877100000|2022-01-11 04:58:20|1565.5|1549.5|1564.5|1548.5|1565.5|1549.5|1564.5|1548.5|6
1641877110000|2022-01-11 04:58:30|1565|1549|1565|1549|1565.35|1549.35|1564.91|1548.91|5
1641877120000|2022-01-11 04:58:40|1565.15|1549.15|1565|1549|1565.15|1549.15|1565|1549|2
1641877140000|2022-01-11 04:59:00|1564.5|1548.5|1564.22|1548.22|1564.5|1548.5|1564|1548|5
1641877150000|2022-01-11 04:59:10|1564.5|1548.5|1563.5|1547.5|1564.5|1548.5|1563.5|1547.5|5
1641877160000|2022-01-11 04:59:20|1563.17|1547.17|1563.17|1547.17|1563.17|1547.17|1563.17|1547.17|1
1641877170000|2022-01-11 04:59:30|1562.69|1546.69|1563.17|1547.17|1563.17|1547.17|1562.69|1546.69|3
1641877180000|2022-01-11 04:59:40|1563.07|1547.07|1562.56|1546.56|1563.17|1547.17|1562.56|1546.56|9
1641877190000|2022-01-11 04:59:50|1562.67|1546.67|1561.74|1545.74|1562.67|1546.67|1561.74|1545.74|6
1641877200000|2022-01-11 05:00:00|1562.09|1546.09|1563|1547|1563|1547|1562|1546|7
1641877210000|2022-01-11 05:00:10|1563.5|1547.5|1563.5|1547.5|1563.5|1547.5|1563.5|1547.5|1
1641877220000|2022-01-11 05:00:20|1563.45|1547.45|1562.5|1546.5|1563.45|1547.45|1562.46|1546.46|5
1641877230000|2022-01-11 05:00:30|1562.22|1546.22|1562|1546|1562.5|1546.5|1561.85|1545.85|6
1641877240000|2022-01-11 05:00:40|1562.06|1546.06|1561.9|1545.9|1562.06|1546.06|1561.9|1545.9|3
1641877250000|2022-01-11 05:00:50|1561.75|1545.75|1561.22|1545.22|1561.75|1545.75|1561.22|1545.22|3
1641877260000|2022-01-11 05:01:00|1561.02|1545.02|1561|1545|1561.02|1545.02|1560.55|1544.55|4
1641877270000|2022-01-11 05:01:10|1561.12|1545.12|1561|1545|1561.12|1545.12|1561|1545|2
1641877280000|2022-01-11 05:01:20|1561.35|1545.35|1561.72|1545.72|1561.75|1545.75|1561.35|1545.35|4
1641877300000|2022-01-11 05:01:40|1561.75|1545.75|1561.31|1545.31|1561.75|1545.75|1561.15|1545.15|5
1641877310000|2022-01-11 05:01:50|1561.5|1545.5|1561.5|1545.5|1561.5|1545.5|1561.5|1545.5|1
1641877320000|2022-01-11 05:02:00|1561.03|1545.03|1561.13|1545.13|1561.13|1545.13|1561.03|1545.03|2
1641877330000|2022-01-11 05:02:10|1561.5|1545.5|1561.75|1545.75|1561.75|1545.75|1561.5|1545.5|2
1641877340000|2022-01-11 05:02:20|1562.02|1546.02|1562.02|1546.02|1562.02|1546.02|1562.02|1546.02|1
1641877350000|2022-01-11 05:02:30|1562|1546|1561.04|1545.04|1562|1546|1561.04|1545.04|6
1641877360000|2022-01-11 05:02:40|1561.5|1545.5|1561.34|1545.34|1561.5|1545.5|1561.34|1545.34|4
1641877370000|2022-01-11 05:02:50|1561.5|1545.5|1561.88|1545.88|1561.88|1545.88|1561.34|1545.34|14
1641877380000|2022-01-11 05:03:00|1561.75|1545.75|1562.25|1546.25|1562.25|1546.25|1561.75|1545.75|9
1641877400000|2022-01-11 05:03:20|1562|1546|1562.5|1546.5|1562.5|1546.5|1562|1546|2
1641877420000|2022-01-11 05:03:40|1562|1546|1562|1546|1562.25|1546.25|1562|1546|3
1641877430000|2022-01-11 05:03:50|1562.5|1546.5|1562|1546|1562.5|1546.5|1561.85|1545.85|5
1641877440000|2022-01-11 05:04:00|1562.1|1546.1|1562.5|1546.5|1562.5|1546.5|1562|1546|6
1641877450000|2022-01-11 05:04:10|1562.63|1546.63|1562.68|1546.68|1562.68|1546.68|1562.5|1546.5|3
1641877460000|2022-01-11 05:04:20|1562.5|1546.5|1563|1547|1563|1547|1562.5|1546.5|3
1641877470000|2022-01-11 05:04:30|1562.7|1546.7|1563|1547|1563|1547|1562.45|1546.45|9
1641877480000|2022-01-11 05:04:40|1563.1|1547.1|1563|1547|1563.2|1547.2|1563|1547|3
1641877490000|2022-01-11 05:04:50|1562.85|1546.85|1561.5|1545.5|1562.85|1546.85|1561.25|1545.25|9
1641877500000|2022-01-11 05:05:00|1561.31|1545.31|1560.5|1544.5|1561.36|1545.36|1560.5|1544.5|5
1641877530000|2022-01-11 05:05:30|1560.39|1544.39|1560.5|1544.5|1560.5|1544.5|1560.39|1544.39|6
1641877540000|2022-01-11 05:05:40|1560.35|1544.35|1558.6|1542.6|1560.35|1544.35|1558.6|1542.6|6
1641877550000|2022-01-11 05:05:50|1558.5|1542.5|1558.5|1542.5|1558.5|1542.5|1558.5|1542.5|1
1641877570000|2022-01-11 05:06:10|1558.33|1542.33|1558.15|1542.15|1558.33|1542.33|1557.95|1541.95|4
1641877580000|2022-01-11 05:06:20|1558.08|1542.08|1557.5|1541.5|1558.08|1542.08|1557.5|1541.5|3
1641877590000|2022-01-11 05:06:30|1557.45|1541.45|1557.5|1541.5|1557.5|1541.5|1557.4|1541.4|3
1641877610000|2022-01-11 05:06:50|1557.35|1541.35|1557.5|1541.5|1557.5|1541.5|1557.35|1541.35|2
1641877620000|2022-01-11 05:07:00|1557.3|1541.3|1556.5|1540.5|1557.5|1541.5|1556.5|1540.5|7
1641877640000|2022-01-11 05:07:20|1556.85|1540.85|1557.5|1541.5|1557.5|1541.5|1556.85|1540.85|4
1641877650000|2022-01-11 05:07:30|1557.1|1541.1|1557.1|1541.1|1557.1|1541.1|1557.1|1541.1|1
1641877660000|2022-01-11 05:07:40|1557|1541|1557|1541|1557|1541|1557|1541|1
1641877670000|2022-01-11 05:07:50|1557.28|1541.28|1557.28|1541.28|1557.28|1541.28|1557.28|1541.28|1
1641877680000|2022-01-11 05:08:00|1557.5|1541.5|1557.5|1541.5|1557.5|1541.5|1557.3|1541.3|4
1641877690000|2022-01-11 05:08:10|1557.52|1541.52|1557.5|1541.5|1557.52|1541.52|1557.5|1541.5|2
1641877700000|2022-01-11 05:08:20|1557.48|1541.48|1556.9|1540.9|1557.5|1541.5|1556.9|1540.9|4
1641877710000|2022-01-11 05:08:30|1556.8|1540.8|1556.8|1540.8|1556.8|1540.8|1556.8|1540.8|1
1641877720000|2022-01-11 05:08:40|1556.5|1540.5|1556.2|1540.2|1556.5|1540.5|1556.2|1540.2|2
1641877730000|2022-01-11 05:08:50|1555.8|1539.8|1555.53|1539.53|1555.8|1539.8|1555.43|1539.43|5
1641877740000|2022-01-11 05:09:00|1555.93|1539.93|1555.42|1539.42|1555.93|1539.93|1555.37|1539.37|8
1641877750000|2022-01-11 05:09:10|1554.96|1538.96|1554.5|1538.5|1555.33|1539.33|1554.5|1538.5|8
1641877760000|2022-01-11 05:09:20|1554.8|1538.8|1554.87|1538.87|1555.37|1539.37|1554.5|1538.5|6
1641877770000|2022-01-11 05:09:30|1555.12|1539.12|1555.37|1539.37|1555.42|1539.42|1555.12|1539.12|4
1641877780000|2022-01-11 05:09:40|1555.4|1539.4|1555.37|1539.37|1555.42|1539.42|1554.85|1538.85|9
1641877790000|2022-01-11 05:09:50|1555.28|1539.28|1555.38|1539.38|1555.38|1539.38|1555.28|1539.28|5
1641877800000|2022-01-11 05:10:00|1555.46|1539.46|1555.47|1539.47|1555.47|1539.47|1555.45|1539.45|3
1641877810000|2022-01-11 05:10:10|1555.42|1539.42|1555.43|1539.43|1555.55|1539.55|1555.37|1539.37|6
1641877820000|2022-01-11 05:10:20|1555.5|1539.5|1555.5|1539.5|1555.55|1539.55|1555.2|1539.2|5
1641877830000|2022-01-11 05:10:30|1555.2|1539.2|1555.5|1539.5|1555.52|1539.52|1555.2|1539.2|5
1641877850000|2022-01-11 05:10:50|1555.46|1539.46|1555.5|1539.5|1555.5|1539.5|1555.45|1539.45|3
1641877860000|2022-01-11 05:11:00|1555.55|1539.55|1555.51|1539.51|1555.55|1539.55|1555.51|1539.51|2
1641877870000|2022-01-11 05:11:10|1555.43|1539.43|1555.1|1539.1|1555.43|1539.43|1555.03|1539.03|3
1641877880000|2022-01-11 05:11:20|1555.5|1539.5|1555.5|1539.5|1555.5|1539.5|1555.5|1539.5|1
1641877900000|2022-01-11 05:11:40|1555.54|1539.54|1556.13|1540.13|1556.5|1540.5|1555.54|1539.54|5
1641877910000|2022-01-11 05:11:50|1556.5|1540.5|1555.05|1539.05|1556.5|1540.5|1555.05|1539.05|7
1641877920000|2022-01-11 05:12:00|1555|1539|1555.55|1539.55|1555.75|1539.75|1555|1539|4
1641877930000|2022-01-11 05:12:10|1556.35|1540.35|1554|1538|1556.5|1540.5|1554|1538|11
1641877940000|2022-01-11 05:12:20|1554.5|1538.5|1554.5|1538.5|1554.5|1538.5|1554.5|1538.5|1
1641877950000|2022-01-11 05:12:30|1554.9|1538.9|1554.13|1538.13|1555|1539|1554.13|1538.13|8
1641877960000|2022-01-11 05:12:40|1554.5|1538.5|1554.5|1538.5|1554.5|1538.5|1554.09|1538.09|10
1641877970000|2022-01-11 05:12:50|1554.1|1538.1|1554.1|1538.1|1554.1|1538.1|1554.1|1538.1|1
1641877980000|2022-01-11 05:13:00|1554.5|1538.5|1554.25|1538.25|1554.5|1538.5|1554.25|1538.25|2
1641877990000|2022-01-11 05:13:10|1554|1538|1554|1538|1554|1538|1554|1538|1
1641878000000|2022-01-11 05:13:20|1554.5|1538.5|1554.5|1538.5|1554.9|1538.9|1554.1|1538.1|12
1641878010000|2022-01-11 05:13:30|1554.1|1538.1|1553.77|1537.77|1554.5|1538.5|1553.55|1537.55|10
1641878040000|2022-01-11 05:14:00|1553.55|1537.55|1554|1538|1554|1538|1553.55|1537.55|2
1641878060000|2022-01-11 05:14:20|1554.5|1538.5|1554|1538|1554.5|1538.5|1554|1538|11
1641878070000|2022-01-11 05:14:30|1554.09|1538.09|1554.17|1538.17|1554.17|1538.17|1554|1538|4
1641878080000|2022-01-11 05:14:40|1554|1538|1554|1538|1554|1538|1554|1538|1
1641878090000|2022-01-11 05:14:50|1553.88|1537.88|1554|1538|1554|1538|1553.88|1537.88|2
1641878100000|2022-01-11 05:15:00|1553.5|1537.5|1551.5|1535.5|1553.5|1537.5|1551.35|1535.35|16
1641878110000|2022-01-11 05:15:10|1551.6|1535.6|1551.32|1535.32|1551.6|1535.6|1551.32|1535.32|3
1641878120000|2022-01-11 05:15:20|1551.5|1535.5|1551.5|1535.5|1551.6|1535.6|1551.45|1535.45|5
1641878130000|2022-01-11 05:15:30|1551.7|1535.7|1551.5|1535.5|1551.7|1535.7|1551.5|1535.5|2
1641878140000|2022-01-11 05:15:40|1551.7|1535.7|1551.4|1535.4|1551.7|1535.7|1551.4|1535.4|4
1641878150000|2022-01-11 05:15:50|1551.2|1535.2|1551.2|1535.2|1551.2|1535.2|1551.2|1535.2|1
1641878160000|2022-01-11 05:16:00|1551.15|1535.15|1551.5|1535.5|1551.5|1535.5|1551.15|1535.15|4
1641878170000|2022-01-11 05:16:10|1551.45|1535.45|1551.5|1535.5|1551.53|1535.53|1551.38|1535.38|7
1641878190000|2022-01-11 05:16:30|1551.28|1535.28|1551.22|1535.22|1551.5|1535.5|1551.22|1535.22|6
1641878200000|2022-01-11 05:16:40|1551.42|1535.42|1550.8|1534.8|1551.5|1535.5|1550.8|1534.8|6
1641878210000|2022-01-11 05:16:50|1550.85|1534.85|1550.45|1534.45|1550.85|1534.85|1550.36|1534.36|6
1641878220000|2022-01-11 05:17:00|1550.25|1534.25|1549.58|1533.58|1550.25|1534.25|1549.58|1533.58|5
1641878240000|2022-01-11 05:17:20|1549.54|1533.54|1549.54|1533.54|1549.58|1533.58|1549.5|1533.5|4
1641878250000|2022-01-11 05:17:30|1549.64|1533.64|1549.5|1533.5|1549.64|1533.64|1549.5|1533.5|9
1641878260000|2022-01-11 05:17:40|1549.53|1533.53|1549.53|1533.53|1549.53|1533.53|1549.53|1533.53|1
1641878270000|2022-01-11 05:17:50|1549.5|1533.5|1549.73|1533.73|1549.73|1533.73|1549.5|1533.5|8
1641878280000|2022-01-11 05:18:00|1549.69|1533.69|1549.54|1533.54|1549.69|1533.69|1549.54|1533.54|2
1641878290000|2022-01-11 05:18:10|1549.29|1533.29|1549.5|1533.5|1549.5|1533.5|1549.29|1533.29|3
1641878300000|2022-01-11 05:18:20|1549.39|1533.39|1549.38|1533.38|1549.39|1533.39|1548.5|1532.5|8
1641878310000|2022-01-11 05:18:30|1549.27|1533.27|1549.38|1533.38|1549.4|1533.4|1549.27|1533.27|6
1641878320000|2022-01-11 05:18:40|1549.32|1533.32|1548.5|1532.5|1549.35|1533.35|1548.5|1532.5|4
1641878330000|2022-01-11 05:18:50|1548.58|1532.58|1548.92|1532.92|1548.92|1532.92|1548.5|1532.5|6
1641878340000|2022-01-11 05:19:00|1549|1533|1548.6|1532.6|1549|1533|1548.6|1532.6|3
1641878350000|2022-01-11 05:19:10|1548.7|1532.7|1548.95|1532.95|1548.95|1532.95|1548.7|1532.7|2
1641878360000|2022-01-11 05:19:20|1548.55|1532.55|1548.5|1532.5|1548.65|1532.65|1548.5|1532.5|7
1641878370000|2022-01-11 05:19:30|1549|1533|1549.38|1533.38|1549.38|1533.38|1549|1533|2
1641878390000|2022-01-11 05:19:50|1549.12|1533.12|1549.38|1533.38|1549.38|1533.38|1549.12|1533.12|2
1641878400000|2022-01-11 05:20:00|1548.8|1532.8|1549.17|1533.17|1549.17|1533.17|1548.8|1532.8|2
1641878410000|2022-01-11 05:20:10|1549.38|1533.38|1549.38|1533.38|1549.42|1533.42|1549.3|1533.3|7
1641878420000|2022-01-11 05:20:20|1549.42|1533.42|1549.4|1533.4|1549.42|1533.42|1549.4|1533.4|4
1641878430000|2022-01-11 05:20:30|1549.38|1533.38|1549.38|1533.38|1549.38|1533.38|1549.38|1533.38|1
1641878440000|2022-01-11 05:20:40|1548.92|1532.92|1548.91|1532.91|1548.92|1532.92|1548.7|1532.7|4
1641878460000|2022-01-11 05:21:00|1549.35|1533.35|1549.22|1533.22|1549.35|1533.35|1548.86|1532.86|4
1641878470000|2022-01-11 05:21:10|1549.06|1533.06|1548.82|1532.82|1549.22|1533.22|1548.71|1532.71|10
1641878480000|2022-01-11 05:21:20|1549|1533|1549.22|1533.22|1549.4|1533.4|1548.82|1532.82|7
1641878490000|2022-01-11 05:21:30|1549.35|1533.35|1548.72|1532.72|1549.35|1533.35|1548.72|1532.72|3
1641878500000|2022-01-11 05:21:40|1549.22|1533.22|1549.5|1533.5|1549.5|1533.5|1549.22|1533.22|2
1641878510000|2022-01-11 05:21:50|1549.22|1533.22|1548.4|1532.4|1549.22|1533.22|1548.4|1532.4|14
1641878520000|2022-01-11 05:22:00|1548.5|1532.5|1548.2|1532.2|1548.5|1532.5|1548.2|1532.2|7
1641878530000|2022-01-11 05:22:10|1548.14|1532.14|1548.5|1532.5|1548.5|1532.5|1547.92|1531.92|11
1641878540000|2022-01-11 05:22:20|1548.75|1532.75|1549|1533|1549.25|1533.25|1548.5|1532.5|7
1641878550000|2022-01-11 05:22:30|1549.4|1533.4|1549.4|1533.4|1549.4|1533.4|1549.4|1533.4|1
1641878560000|2022-01-11 05:22:40|1549.3|1533.3|1548.5|1532.5|1549.3|1533.3|1548.5|1532.5|6
1641878570000|2022-01-11 05:22:50|1548.31|1532.31|1548.22|1532.22|1548.45|1532.45|1548.22|1532.22|6
1641878580000|2022-01-11 05:23:00|1548.45|1532.45|1548.5|1532.5|1548.7|1532.7|1548.45|1532.45|4
1641878590000|2022-01-11 05:23:10|1549|1533|1549|1533|1549|1533|1549|1533|1
1641878600000|2022-01-11 05:23:20|1549.62|1533.62|1549.38|1533.38|1549.62|1533.62|1549.38|1533.38|3
1641878610000|2022-01-11 05:23:30|1549.5|1533.5|1549.5|1533.5|1549.5|1533.5|1549.5|1533.5|1
1641878630000|2022-01-11 05:23:50|1549.6|1533.6|1549.5|1533.5|1549.6|1533.6|1549.05|1533.05|8
1641878640000|2022-01-11 05:24:00|1549.17|1533.17|1549.36|1533.36|1549.36|1533.36|1549.17|1533.17|3
1641878650000|2022-01-11 05:24:10|1549.5|1533.5|1550|1534|1550|1534|1549.36|1533.36|6
1641878660000|2022-01-11 05:24:20|1550.5|1534.5|1550.5|1534.5|1550.5|1534.5|1550.5|1534.5|1
1641878670000|2022-01-11 05:24:30|1550.39|1534.39|1550.5|1534.5|1550.5|1534.5|1550.35|1534.35|6
1641878680000|2022-01-11 05:24:40|1550.55|1534.55|1550.55|1534.55|1550.55|1534.55|1550.19|1534.19|4
1641878690000|2022-01-11 05:24:50|1550.5|1534.5|1549.7|1533.7|1550.5|1534.5|1549.7|1533.7|2
1641878700000|2022-01-11 05:25:00|1549.6|1533.6|1549.6|1533.6|1549.6|1533.6|1549.6|1533.6|1
1641878710000|2022-01-11 05:25:10|1549.5|1533.5|1549.5|1533.5|1549.6|1533.6|1549.5|1533.5|3
1641878720000|2022-01-11 05:25:20|1549.3|1533.3|1549.5|1533.5|1549.5|1533.5|1549.3|1533.3|2
1641878730000|2022-01-11 05:25:30|1549.3|1533.3|1549.3|1533.3|1549.3|1533.3|1549.3|1533.3|1
1641878740000|2022-01-11 05:25:40|1549.5|1533.5|1549.5|1533.5|1549.5|1533.5|1549.36|1533.36|5
1641878750000|2022-01-11 05:25:50|1549.65|1533.65|1550.5|1534.5|1550.5|1534.5|1549.65|1533.65|3
1641878760000|2022-01-11 05:26:00|1550.29|1534.29|1550.29|1534.29|1550.29|1534.29|1550.29|1534.29|1
1641878770000|2022-01-11 05:26:10|1550.5|1534.5|1550.5|1534.5|1550.5|1534.5|1550.5|1534.5|1
1641878780000|2022-01-11 05:26:20|1550.29|1534.29|1550.5|1534.5|1550.5|1534.5|1550.29|1534.29|2
1641878810000|2022-01-11 05:26:50|1550.29|1534.29|1550.5|1534.5|1550.5|1534.5|1550.29|1534.29|2
1641878820000|2022-01-11 05:27:00|1550.45|1534.45|1550.5|1534.5|1550.5|1534.5|1550.45|1534.45|2
1641878830000|2022-01-11 05:27:10|1550.29|1534.29|1550.5|1534.5|1550.5|1534.5|1550.29|1534.29|2
1641878840000|2022-01-11 05:27:20|1550|1534|1549.5|1533.5|1550|1534|1549.35|1533.35|5
1641878860000|2022-01-11 05:27:40|1549.75|1533.75|1550.5|1534.5|1550.5|1534.5|1549.75|1533.75|3
1641878870000|2022-01-11 05:27:50|1549.55|1533.55|1549.55|1533.55|1549.55|1533.55|1549.55|1533.55|1
1641878880000|2022-01-11 05:28:00|1549.6|1533.6|1549.6|1533.6|1549.6|1533.6|1549.6|1533.6|1
1641878890000|2022-01-11 05:28:10|1549.9|1533.9|1550|1534|1550.12|1534.12|1549.89|1533.89|6
1641878930000|2022-01-11 05:28:50|1549.6|1533.6|1549.47|1533.47|1549.6|1533.6|1549.47|1533.47|4
1641878940000|2022-01-11 05:29:00|1549|1533|1549.5|1533.5|1549.5|1533.5|1548.5|1532.5|10
1641878960000|2022-01-11 05:29:20|1549.36|1533.36|1549.5|1533.5|1549.5|1533.5|1549.36|1533.36|2
1641878980000|2022-01-11 05:29:40|1548.55|1532.55|1548.55|1532.55|1549.05|1533.05|1548.55|1532.55|6
1641878990000|2022-01-11 05:29:50|1548.65|1532.65|1548.02|1532.02|1548.65|1532.65|1548.02|1532.02|7
1641879000000|2022-01-11 05:30:00|1548.07|1532.07|1548.22|1532.22|1548.4|1532.4|1548.07|1532.07|8
1641879010000|2022-01-11 05:30:10|1548.41|1532.41|1549|1533|1549|1533|1548.41|1532.41|2
1641879020000|2022-01-11 05:30:20|1549.15|1533.15|1549.5|1533.5|1549.55|1533.55|1549.15|1533.15|4
1641879030000|2022-01-11 05:30:30|1549.22|1533.22|1549.35|1533.35|1549.35|1533.35|1549.22|1533.22|2
1641879040000|2022-01-11 05:30:40|1549.5|1533.5|1548.6|1532.6|1549.5|1533.5|1548.6|1532.6|2
1641879050000|2022-01-11 05:30:50|1549|1533|1549|1533|1549|1533|1549|1533|1
1641879060000|2022-01-11 05:31:00|1549.5|1533.5|1549.5|1533.5|1549.5|1533.5|1549|1533|3
1641879100000|2022-01-11 05:31:40|1550.34|1534.34|1550.34|1534.34|1550.34|1534.34|1550.34|1534.34|1
1641879110000|2022-01-11 05:31:50|1550.39|1534.39|1550.39|1534.39|1550.39|1534.39|1550.39|1534.39|1
1641879120000|2022-01-11 05:32:00|1550.75|1534.75|1551.5|1535.5|1551.5|1535.5|1550.75|1534.75|3
1641879140000|2022-01-11 05:32:20|1551.88|1535.88|1552.9|1536.9|1552.9|1536.9|1551.88|1535.88|4
1641879150000|2022-01-11 05:32:30|1553.35|1537.35|1553.35|1537.35|1553.35|1537.35|1553.35|1537.35|1
1641879160000|2022-01-11 05:32:40|1553|1537|1552.5|1536.5|1553|1537|1552.39|1536.39|4
1641879180000|2022-01-11 05:33:00|1552|1536|1552.5|1536.5|1552.5|1536.5|1552|1536|2
1641879190000|2022-01-11 05:33:10|1552.25|1536.25|1551.5|1535.5|1552.25|1536.25|1551.4|1535.4|9
1641879200000|2022-01-11 05:33:20|1550.96|1534.96|1550.96|1534.96|1550.96|1534.96|1550.96|1534.96|1
1641879210000|2022-01-11 05:33:30|1550.91|1534.91|1550.56|1534.56|1550.91|1534.91|1550.56|1534.56|6
1641879220000|2022-01-11 05:33:40|1550.61|1534.61|1550.56|1534.56|1550.61|1534.61|1550.2|1534.2|7
1641879240000|2022-01-11 05:34:00|1550.1|1534.1|1550.61|1534.61|1550.61|1534.61|1550.1|1534.1|4
1641879250000|2022-01-11 05:34:10|1550.53|1534.53|1550.61|1534.61|1550.61|1534.61|1550.53|1534.53|4
1641879260000|2022-01-11 05:34:20|1550.98|1534.98|1551.13|1535.13|1551.13|1535.13|1550.98|1534.98|3
1641879270000|2022-01-11 05:34:30|1551.03|1535.03|1551.5|1535.5|1551.5|1535.5|1551.03|1535.03|4
1641879280000|2022-01-11 05:34:40|1551.42|1535.42|1551.35|1535.35|1551.42|1535.42|1551.35|1535.35|2
1641879290000|2022-01-11 05:34:50|1550.91|1534.91|1550.56|1534.56|1550.91|1534.91|1550.56|1534.56|2
1641879300000|2022-01-11 05:35:00|1550.61|1534.61|1550.61|1534.61|1550.61|1534.61|1550.61|1534.61|1
1641879320000|2022-01-11 05:35:20|1550.66|1534.66|1551.35|1535.35|1551.35|1535.35|1550.66|1534.66|3
1641879330000|2022-01-11 05:35:30|1551.42|1535.42|1552|1536|1552|1536|1551.32|1535.32|8
1641879360000|2022-01-11 05:36:00|1552.36|1536.36|1552.36|1536.36|1552.36|1536.36|1552.36|1536.36|1
1641879370000|2022-01-11 05:36:10|1552.48|1536.48|1553.5|1537.5|1553.5|1537.5|1552.36|1536.36|9
1641879380000|2022-01-11 05:36:20|1553.9|1537.9|1555.5|1539.5|1555.5|1539.5|1553.5|1537.5|13
1641879390000|2022-01-11 05:36:30|1555.76|1539.76|1555.76|1539.76|1555.76|1539.76|1555.76|1539.76|1
1641879400000|2022-01-11 05:36:40|1555.55|1539.55|1555.5|1539.5|1555.76|1539.76|1555.5|1539.5|5
1641879410000|2022-01-11 05:36:50|1555.25|1539.25|1555.5|1539.5|1555.5|1539.5|1555.25|1539.25|3
1641879420000|2022-01-11 05:37:00|1555.55|1539.55|1555.5|1539.5|1555.55|1539.55|1555.2|1539.2|4
1641879440000|2022-01-11 05:37:20|1555.23|1539.23|1555.25|1539.25|1555.5|1539.5|1555.08|1539.08|7
1641879460000|2022-01-11 05:37:40|1554.67|1538.67|1555.41|1539.41|1555.41|1539.41|1554.67|1538.67|6
1641879470000|2022-01-11 05:37:50|1555.28|1539.28|1555.28|1539.28|1555.28|1539.28|1555.28|1539.28|1
1641879480000|2022-01-11 05:38:00|1555.41|1539.41|1555.41|1539.41|1555.41|1539.41|1555.41|1539.41|1
1641879500000|2022-01-11 05:38:20|1555.28|1539.28|1555.28|1539.28|1555.28|1539.28|1555.28|1539.28|1
1641879510000|2022-01-11 05:38:30|1555.41|1539.41|1555.28|1539.28|1555.41|1539.41|1555.28|1539.28|2
1641879530000|2022-01-11 05:38:50|1555.38|1539.38|1555.38|1539.38|1555.38|1539.38|1555.38|1539.38|1
1641879540000|2022-01-11 05:39:00|1555.5|1539.5|1554.5|1538.5|1555.5|1539.5|1554.5|1538.5|5
1641879570000|2022-01-11 05:39:30|1554.53|1538.53|1554.5|1538.5|1554.53|1538.53|1554.43|1538.43|4
1641879590000|2022-01-11 05:39:50|1555|1539|1555.5|1539.5|1555.5|1539.5|1555|1539|3
1641879600000|2022-01-11 05:40:00|1555.56|1539.56|1555.74|1539.74|1555.81|1539.81|1555.56|1539.56|4
1641879610000|2022-01-11 05:40:10|1556.27|1540.27|1556.18|1540.18|1556.4|1540.4|1556.05|1540.05|7
1641879620000|2022-01-11 05:40:20|1556.07|1540.07|1555.68|1539.68|1556.07|1540.07|1555.57|1539.57|5
1641879630000|2022-01-11 05:40:30|1555.57|1539.57|1555.57|1539.57|1555.57|1539.57|1555.57|1539.57|1
1641879640000|2022-01-11 05:40:40|1555.5|1539.5|1555.5|1539.5|1555.5|1539.5|1555.5|1539.5|1
1641879650000|2022-01-11 05:40:50|1555.68|1539.68|1555.5|1539.5|1555.68|1539.68|1555.5|1539.5|9
1641879660000|2022-01-11 05:41:00|1555.55|1539.55|1555.68|1539.68|1555.68|1539.68|1555.5|1539.5|3
1641879670000|2022-01-11 05:41:10|1555.5|1539.5|1555.53|1539.53|1555.68|1539.68|1555.43|1539.43|6
1641879680000|2022-01-11 05:41:20|1555.5|1539.5|1555.5|1539.5|1555.5|1539.5|1555.5|1539.5|1
1641879700000|2022-01-11 05:41:40|1555.1|1539.1|1555.5|1539.5|1555.5|1539.5|1555.1|1539.1|4
1641879710000|2022-01-11 05:41:50|1555.47|1539.47|1555.47|1539.47|1555.47|1539.47|1555.47|1539.47|1
1641879720000|2022-01-11 05:42:00|1555.45|1539.45|1555.5|1539.5|1555.5|1539.5|1555.11|1539.11|5
1641879730000|2022-01-11 05:42:10|1555.4|1539.4|1555.5|1539.5|1555.5|1539.5|1555.37|1539.37|7
1641879750000|2022-01-11 05:42:30|1555.45|1539.45|1555.37|1539.37|1555.45|1539.45|1555.37|1539.37|2
1641879760000|2022-01-11 05:42:40|1554.91|1538.91|1554.92|1538.92|1554.92|1538.92|1554.91|1538.91|2
1641879770000|2022-01-11 05:42:50|1554.97|1538.97|1554.97|1538.97|1554.97|1538.97|1554.97|1538.97|1
1641879780000|2022-01-11 05:43:00|1555.19|1539.19|1554.5|1538.5|1555.19|1539.19|1554.5|1538.5|8
1641879810000|2022-01-11 05:43:30|1554|1538|1553.5|1537.5|1554|1538|1553.5|1537.5|3
1641879830000|2022-01-11 05:43:50|1553.01|1537.01|1552.51|1536.51|1553.01|1537.01|1552.5|1536.5|4
1641879850000|2022-01-11 05:44:10|1552.41|1536.41|1552.41|1536.41|1552.47|1536.47|1552.41|1536.41|5
1641879860000|2022-01-11 05:44:20|1552.47|1536.47|1552.13|1536.13|1552.47|1536.47|1552.13|1536.13|5
1641879870000|2022-01-11 05:44:30|1552.45|1536.45|1553.1|1537.1|1553.1|1537.1|1552.13|1536.13|5
1641879880000|2022-01-11 05:44:40|1553.03|1537.03|1552.9|1536.9|1553.1|1537.1|1552.9|1536.9|4
1641879890000|2022-01-11 05:44:50|1552.5|1536.5|1552.51|1536.51|1552.51|1536.51|1552.32|1536.32|4
1641879900000|2022-01-11 05:45:00|1552.32|1536.32|1552.13|1536.13|1552.51|1536.51|1552.13|1536.13|4
1641879920000|2022-01-11 05:45:20|1552.08|1536.08|1552.05|1536.05|1552.21|1536.21|1552.05|1536.05|4
1641879930000|2022-01-11 05:45:30|1551.54|1535.54|1551.51|1535.51|1551.54|1535.54|1551.51|1535.51|3
1641879940000|2022-01-11 05:45:40|1551.15|1535.15|1551.15|1535.15|1551.15|1535.15|1551.15|1535.15|1
1641879950000|2022-01-11 05:45:50|1550.65|1534.65|1550.5|1534.5|1550.65|1534.65|1550.5|1534.5|6
1641879970000|2022-01-11 05:46:10|1551.5|1535.5|1551.5|1535.5|1551.5|1535.5|1551.5|1535.5|1
1641880010000|2022-01-11 05:46:50|1551.35|1535.35|1550.85|1534.85|1551.35|1535.35|1550.85|1534.85|3
1641880020000|2022-01-11 05:47:00|1551.35|1535.35|1550.55|1534.55|1551.35|1535.35|1550.55|1534.55|5
1641880040000|2022-01-11 05:47:20|1551|1535|1551.25|1535.25|1551.25|1535.25|1551|1535|2
1641880070000|2022-01-11 05:47:50|1551.5|1535.5|1551.5|1535.5|1551.5|1535.5|1551.17|1535.17|3
1641880080000|2022-01-11 05:48:00|1551.4|1535.4|1551.2|1535.2|1551.4|1535.4|1551.2|1535.2|2
1641880090000|2022-01-11 05:48:10|1551.3|1535.3|1551.35|1535.35|1551.35|1535.35|1551.3|1535.3|2
1641880110000|2022-01-11 05:48:30|1551.14|1535.14|1551.14|1535.14|1551.14|1535.14|1551.14|1535.14|1
1641880140000|2022-01-11 05:49:00|1551.35|1535.35|1551.25|1535.25|1551.35|1535.35|1551.25|1535.25|4
1641880150000|2022-01-11 05:49:10|1551.5|1535.5|1550.35|1534.35|1551.5|1535.5|1550.14|1534.14|9
1641880160000|2022-01-11 05:49:20|1550.5|1534.5|1550.35|1534.35|1550.5|1534.5|1550.35|1534.35|4
1641880170000|2022-01-11 05:49:30|1550.5|1534.5|1550.5|1534.5|1550.5|1534.5|1550.35|1534.35|3
1641880190000|2022-01-11 05:49:50|1550.4|1534.4|1551.18|1535.18|1551.19|1535.19|1550.4|1534.4|5
1641880200000|2022-01-11 05:50:00|1551.5|1535.5|1552.09|1536.09|1552.09|1536.09|1551.5|1535.5|3
1641880210000|2022-01-11 05:50:10|1552.36|1536.36|1553.5|1537.5|1553.5|1537.5|1552.36|1536.36|5
1641880250000|2022-01-11 05:50:50|1554|1538|1556|1540|1556|1540|1554|1538|12
1641880260000|2022-01-11 05:51:00|1555.89|1539.89|1555.5|1539.5|1556|1540|1555.5|1539.5|3
1641880270000|2022-01-11 05:51:10|1555|1539|1555|1539|1555|1539|1555|1539|1
1641880280000|2022-01-11 05:51:20|1554.6|1538.6|1555.23|1539.23|1555.23|1539.23|1554.6|1538.6|3
1641880300000|2022-01-11 05:51:40|1555.5|1539.5|1555.5|1539.5|1555.5|1539.5|1555.5|1539.5|1
1641880310000|2022-01-11 05:51:50|1555.27|1539.27|1555|1539|1555.5|1539.5|1555|1539|3
1641880320000|2022-01-11 05:52:00|1554.92|1538.92|1554.92|1538.92|1554.92|1538.92|1554.92|1538.92|1
1641880330000|2022-01-11 05:52:10|1554.55|1538.55|1555.09|1539.09|1555.09|1539.09|1554.55|1538.55|4
1641880340000|2022-01-11 05:52:20|1555.5|1539.5|1556|1540|1556|1540|1555.5|1539.5|2
1641880350000|2022-01-11 05:52:30|1556.39|1540.39|1555.5|1539.5|1556.39|1540.39|1555.5|1539.5|5
1641880360000|2022-01-11 05:52:40|1555.15|1539.15|1555|1539|1555.5|1539.5|1555|1539|9
1641880370000|2022-01-11 05:52:50|1555.1|1539.1|1555|1539|1555.1|1539.1|1555|1539|2
1641880380000|2022-01-11 05:53:00|1555.18|1539.18|1555.07|1539.07|1555.18|1539.18|1555|1539|3
1641880400000|2022-01-11 05:53:20|1555.5|1539.5|1555.5|1539.5|1556|1540|1555.39|1539.39|12
1641880410000|2022-01-11 05:53:30|1555.4|1539.4|1555|1539|1555.4|1539.4|1555|1539|3
1641880420000|2022-01-11 05:53:40|1554.8|1538.8|1555.5|1539.5|1555.5|1539.5|1554.8|1538.8|3
1641880430000|2022-01-11 05:53:50|1555.63|1539.63|1555.5|1539.5|1555.63|1539.63|1555.5|1539.5|2
1641880440000|2022-01-11 05:54:00|1555.35|1539.35|1555.5|1539.5|1555.5|1539.5|1555.35|1539.35|2
1641880450000|2022-01-11 05:54:10|1555.35|1539.35|1554.85|1538.85|1555.35|1539.35|1554.85|1538.85|2
1641880460000|2022-01-11 05:54:20|1554.65|1538.65|1554.65|1538.65|1554.82|1538.82|1554.65|1538.65|5
1641880490000|2022-01-11 05:54:50|1554.6|1538.6|1554.5|1538.5|1554.6|1538.6|1554.42|1538.42|4
1641880500000|2022-01-11 05:55:00|1554|1538|1554|1538|1554.22|1538.22|1554|1538|3
1641880510000|2022-01-11 05:55:10|1554.5|1538.5|1554.4|1538.4|1554.5|1538.5|1554.25|1538.25|4
1641880520000|2022-01-11 05:55:20|1554.25|1538.25|1554.4|1538.4|1554.4|1538.4|1554.25|1538.25|2
1641880530000|2022-01-11 05:55:30|1554|1538|1553.5|1537.5|1554|1538|1553.5|1537.5|2
1641880590000|2022-01-11 05:56:30|1553.13|1537.13|1552.7|1536.7|1553.13|1537.13|1552.7|1536.7|3
1641880600000|2022-01-11 05:56:40|1552.5|1536.5|1551.34|1535.34|1552.5|1536.5|1551.34|1535.34|6
1641880610000|2022-01-11 05:56:50|1551.5|1535.5|1551.5|1535.5|1551.5|1535.5|1551.34|1535.34|3
1641880630000|2022-01-11 05:57:10|1552|1536|1552|1536|1552|1536|1552|1536|1
1641880640000|2022-01-11 05:57:20|1552.5|1536.5|1553|1537|1553|1537|1552.5|1536.5|3
1641880650000|2022-01-11 05:57:30|1552.87|1536.87|1552.5|1536.5|1552.87|1536.87|1552.4|1536.4|4
1641880660000|2022-01-11 05:57:40|1552.88|1536.88|1553|1537|1553|1537|1552.88|1536.88|2
1641880670000|2022-01-11 05:57:50|1552.88|1536.88|1553.35|1537.35|1553.35|1537.35|1552.88|1536.88|6
1641880680000|2022-01-11 05:58:00|1552.98|1536.98|1552.48|1536.48|1552.98|1536.98|1552.42|1536.42|6
1641880690000|2022-01-11 05:58:10|1552.5|1536.5|1552.5|1536.5|1552.5|1536.5|1552.48|1536.48|3
1641880700000|2022-01-11 05:58:20|1553|1537|1553.5|1537.5|1553.5|1537.5|1553|1537|2
1641880710000|2022-01-11 05:58:30|1553.3|1537.3|1553.5|1537.5|1553.5|1537.5|1553.3|1537.3|2
1641880720000|2022-01-11 05:58:40|1553.3|1537.3|1552.49|1536.49|1553.3|1537.3|1552.49|1536.49|6
1641880730000|2022-01-11 05:58:50|1552.17|1536.17|1552.49|1536.49|1552.49|1536.49|1552.17|1536.17|4
1641880740000|2022-01-11 05:59:00|1552.5|1536.5|1552.5|1536.5|1552.5|1536.5|1552.5|1536.5|1
1641880760000|2022-01-11 05:59:20|1552.35|1536.35|1552.35|1536.35|1552.52|1536.52|1552.35|1536.35|3
1641880770000|2022-01-11 05:59:30|1552.5|1536.5|1552.6|1536.6|1552.6|1536.6|1552.5|1536.5|2
1641880780000|2022-01-11 05:59:40|1552.76|1536.76|1552.65|1536.65|1553.02|1537.02|1552.65|1536.65|4
1641880790000|2022-01-11 05:59:50|1553.45|1537.45|1553.45|1537.45|1553.45|1537.45|1553.45|1537.45|1
1641880800000|2022-01-11 06:00:00|1553.15|1537.15|1553.15|1537.15|1553.15|1537.15|1553.15|1537.15|1
1641880810000|2022-01-11 06:00:10|1553.55|1537.55|1553.5|1537.5|1554|1538|1553.5|1537.5|6
1641880820000|2022-01-11 06:00:20|1553.8|1537.8|1553.8|1537.8|1553.8|1537.8|1553.8|1537.8|1
1641880830000|2022-01-11 06:00:30|1554.04|1538.04|1559.47|1543.47|1559.47|1543.47|1553.99|1537.99|14
1641880840000|2022-01-11 06:00:40|1559.25|1543.25|1558.75|1542.75|1559.37|1543.37|1558.5|1542.5|7
1641880850000|2022-01-11 06:00:50|1558.65|1542.65|1557.5|1541.5|1558.75|1542.75|1557.14|1541.14|6
1641880860000|2022-01-11 06:01:00|1557.45|1541.45|1557.45|1541.45|1557.45|1541.45|1557.45|1541.45|1
1641880870000|2022-01-11 06:01:10|1557.13|1541.13|1558.5|1542.5|1558.5|1542.5|1557.13|1541.13|7
1641880880000|2022-01-11 06:01:20|1558.63|1542.63|1560.5|1544.5|1560.5|1544.5|1558.63|1542.63|10
1641880900000|2022-01-11 06:01:40|1560.9|1544.9|1561|1545|1561|1545|1560.9|1544.9|2
1641880910000|2022-01-11 06:01:50|1561.6|1545.6|1563.1|1547.1|1563.1|1547.1|1561.6|1545.6|6
1641880920000|2022-01-11 06:02:00|1563.3|1547.3|1564.5|1548.5|1564.5|1548.5|1563.3|1547.3|10
1641880930000|2022-01-11 06:02:10|1564.61|1548.61|1565.36|1549.36|1565.36|1549.36|1564.51|1548.51|11
1641880940000|2022-01-11 06:02:20|1564.96|1548.96|1564.65|1548.65|1564.96|1548.96|1564.65|1548.65|2
1641880950000|2022-01-11 06:02:30|1564.63|1548.63|1564.5|1548.5|1564.63|1548.63|1564.39|1548.39|6
1641880960000|2022-01-11 06:02:40|1564.7|1548.7|1564.85|1548.85|1564.85|1548.85|1564.7|1548.7|2
1641880970000|2022-01-11 06:02:50|1565.05|1549.05|1565.5|1549.5|1565.5|1549.5|1565.05|1549.05|2
1641880990000|2022-01-11 06:03:10|1565.41|1549.41|1565.5|1549.5|1565.5|1549.5|1565.41|1549.41|2
1641881000000|2022-01-11 06:03:20|1565.35|1549.35|1564.8|1548.8|1565.35|1549.35|1564.8|1548.8|4
1641881010000|2022-01-11 06:03:30|1565|1549|1565|1549|1565|1549|1565|1549|1
1641881020000|2022-01-11 06:03:40|1564.8|1548.8|1564.8|1548.8|1565|1549|1564.8|1548.8|7
1641881030000|2022-01-11 06:03:50|1565.29|1549.29|1565.29|1549.29|1565.29|1549.29|1565.29|1549.29|1
1641881040000|2022-01-11 06:04:00|1565|1549|1565|1549|1565.33|1549.33|1565|1549|5
1641881050000|2022-01-11 06:04:10|1565.04|1549.04|1565.46|1549.46|1565.46|1549.46|1565.04|1549.04|2
1641881060000|2022-01-11 06:04:20|1565.18|1549.18|1565.2|1549.2|1565.2|1549.2|1565.18|1549.18|2
1641881070000|2022-01-11 06:04:30|1565.01|1549.01|1565.15|1549.15|1565.15|1549.15|1565.01|1549.01|3
1641881080000|2022-01-11 06:04:40|1565.79|1549.79|1564.89|1548.89|1565.79|1549.79|1564.5|1548.5|6
1641881090000|2022-01-11 06:04:50|1565.04|1549.04|1565.04|1549.04|1565.04|1549.04|1564.74|1548.74|5
1641881100000|2022-01-11 06:05:00|1564.7|1548.7|1564.86|1548.86|1564.86|1548.86|1564.59|1548.59|6
1641881110000|2022-01-11 06:05:10|1565.47|1549.47|1566.1|1550.1|1566.1|1550.1|1565.43|1549.43|9
1641881120000|2022-01-11 06:05:20|1566.25|1550.25|1566.25|1550.25|1566.25|1550.25|1566.25|1550.25|1
1641881130000|2022-01-11 06:05:30|1565.98|1549.98|1566.23|1550.23|1566.4|1550.4|1565.98|1549.98|4
1641881140000|2022-01-11 06:05:40|1565.83|1549.83|1566|1550|1566.4|1550.4|1565.83|1549.83|8
1641881150000|2022-01-11 06:05:50|1565.5|1549.5|1565.3|1549.3|1565.5|1549.5|1565.3|1549.3|4
1641881160000|2022-01-11 06:06:00|1565.1|1549.1|1564.89|1548.89|1565.1|1549.1|1564.89|1548.89|2
1641881170000|2022-01-11 06:06:10|1565.25|1549.25|1565.25|1549.25|1565.25|1549.25|1565.25|1549.25|1
1641881180000|2022-01-11 06:06:20|1565.38|1549.38|1565.3|1549.3|1565.48|1549.48|1565.3|1549.3|5
1641881190000|2022-01-11 06:06:30|1565.5|1549.5|1566.35|1550.35|1566.35|1550.35|1565.3|1549.3|11
1641881200000|2022-01-11 06:06:40|1566.12|1550.12|1566.85|1550.85|1567.2|1551.2|1566.12|1550.12|9
1641881210000|2022-01-11 06:06:50|1566.5|1550.5|1566.85|1550.85|1566.85|1550.85|1566.37|1550.37|5
1641881220000|2022-01-11 06:07:00|1566.77|1550.77|1566.85|1550.85|1566.85|1550.85|1566.77|1550.77|2
1641881230000|2022-01-11 06:07:10|1567.45|1551.45|1567.5|1551.5|1567.5|1551.5|1567.45|1551.45|2
1641881240000|2022-01-11 06:07:20|1567.75|1551.75|1567.4|1551.4|1567.75|1551.75|1567.32|1551.32|8
1641881250000|2022-01-11 06:07:30|1567.28|1551.28|1567.4|1551.4|1567.4|1551.4|1567.28|1551.28|2
1641881270000|2022-01-11 06:07:50|1567.35|1551.35|1566.85|1550.85|1567.45|1551.45|1566.85|1550.85|5
1641881280000|2022-01-11 06:08:00|1566.84|1550.84|1566.5|1550.5|1566.84|1550.84|1566.5|1550.5|2
1641881290000|2022-01-11 06:08:10|1566.22|1550.22|1566.14|1550.14|1566.22|1550.22|1565.7|1549.7|4
1641881300000|2022-01-11 06:08:20|1566.29|1550.29|1567.3|1551.3|1567.3|1551.3|1566.29|1550.29|5
1641881310000|2022-01-11 06:08:30|1567.45|1551.45|1567.65|1551.65|1567.65|1551.65|1567.45|1551.45|3
1641881320000|2022-01-11 06:08:40|1568.35|1552.35|1568.35|1552.35|1568.35|1552.35|1568.18|1552.18|3
1641881330000|2022-01-11 06:08:50|1568.18|1552.18|1568.35|1552.35|1568.35|1552.35|1568.18|1552.18|4
1641881340000|2022-01-11 06:09:00|1568|1552|1568.3|1552.3|1568.3|1552.3|1568|1552|3
1641881350000|2022-01-11 06:09:10|1568.45|1552.45|1568.95|1552.95|1568.95|1552.95|1568.45|1552.45|3
1641881370000|2022-01-11 06:09:30|1568.75|1552.75|1568.94|1552.94|1569.34|1553.34|1568.75|1552.75|4
1641881390000|2022-01-11 06:09:50|1568.57|1552.57|1568.5|1552.5|1568.57|1552.57|1568.5|1552.5|2
1641881400000|2022-01-11 06:10:00|1567.99|1551.99|1567|1551|1567.99|1551.99|1566.55|1550.55|5
1641881410000|2022-01-11 06:10:10|1567.5|1551.5|1567.5|1551.5|1567.5|1551.5|1567.5|1551.5|1
1641881420000|2022-01-11 06:10:20|1567.65|1551.65|1567.5|1551.5|1567.65|1551.65|1567.5|1551.5|2
1641881430000|2022-01-11 06:10:30|1567.65|1551.65|1568.47|1552.47|1568.5|1552.5|1567.65|1551.65|6
1641881440000|2022-01-11 06:10:40|1568.5|1552.5|1568.5|1552.5|1568.5|1552.5|1568.5|1552.5|1
1641881450000|2022-01-11 06:10:50|1568.15|1552.15|1568|1552|1568.15|1552.15|1568|1552|2
1641881460000|2022-01-11 06:11:00|1567.6|1551.6|1567.6|1551.6|1567.6|1551.6|1567.6|1551.6|1
1641881480000|2022-01-11 06:11:20|1567.7|1551.7|1567.46|1551.46|1567.7|1551.7|1567.46|1551.46|5
1641881490000|2022-01-11 06:11:30|1567.5|1551.5|1568.11|1552.11|1568.15|1552.15|1567.5|1551.5|4
1641881500000|2022-01-11 06:11:40|1567.71|1551.71|1567.75|1551.75|1567.75|1551.75|1567.5|1551.5|6
1641881510000|2022-01-11 06:11:50|1567.54|1551.54|1567.54|1551.54|1567.54|1551.54|1567.54|1551.54|1
1641881520000|2022-01-11 06:12:00|1567.55|1551.55|1567.85|1551.85|1567.85|1551.85|1567.54|1551.54|5
1641881530000|2022-01-11 06:12:10|1567.7|1551.7|1567.54|1551.54|1567.7|1551.7|1567.54|1551.54|2
1641881540000|2022-01-11 06:12:20|1567.5|1551.5|1567.09|1551.09|1567.5|1551.5|1567.07|1551.07|4
1641881550000|2022-01-11 06:12:30|1567.07|1551.07|1567.07|1551.07|1567.15|1551.15|1567|1551|6
1641881560000|2022-01-11 06:12:40|1567.3|1551.3|1567.27|1551.27|1567.3|1551.3|1567.27|1551.27|2
1641881570000|2022-01-11 06:12:50|1567.4|1551.4|1567.4|1551.4|1567.4|1551.4|1567.4|1551.4|1
1641881580000|2022-01-11 06:13:00|1567.5|1551.5|1567.5|1551.5|1567.5|1551.5|1567.5|1551.5|1
1641881590000|2022-01-11 06:13:10|1568|1552|1568.7|1552.7|1568.7|1552.7|1568|1552|3
1641881600000|2022-01-11 06:13:20|1569.14|1553.14|1569.44|1553.44|1569.44|1553.44|1569.14|1553.14|2
1641881620000|2022-01-11 06:13:40|1569.5|1553.5|1570.25|1554.25|1570.25|1554.25|1569.5|1553.5|3
1641881630000|2022-01-11 06:13:50|1570.15|1554.15|1570.15|1554.15|1570.15|1554.15|1570.15|1554.15|1
1641881640000|2022-01-11 06:14:00|1570.25|1554.25|1570.66|1554.66|1570.66|1554.66|1570.25|1554.25|3
1641881650000|2022-01-11 06:14:10|1571.3|1555.3|1570.9|1554.9|1571.3|1555.3|1570.35|1554.35|16
1641881660000|2022-01-11 06:14:20|1570.64|1554.64|1570.41|1554.41|1570.64|1554.64|1570.4|1554.4|6
1641881670000|2022-01-11 06:14:30|1570.05|1554.05|1570.05|1554.05|1570.32|1554.32|1570.05|1554.05|3
1641881680000|2022-01-11 06:14:40|1570|1554|1569.65|1553.65|1570.05|1554.05|1569.65|1553.65|9
1641881690000|2022-01-11 06:14:50|1569.5|1553.5|1569.75|1553.75|1569.75|1553.75|1569.5|1553.5|2
1641881700000|2022-01-11 06:15:00|1570|1554|1570.66|1554.66|1570.87|1554.87|1570|1554|8
1641881710000|2022-01-11 06:15:10|1570.59|1554.59|1570.25|1554.25|1570.59|1554.59|1570.25|1554.25|5
1641881740000|2022-01-11 06:15:40|1570.22|1554.22|1570.22|1554.22|1570.22|1554.22|1570.22|1554.22|1
1641881750000|2022-01-11 06:15:50|1570.2|1554.2|1570|1554|1570.2|1554.2|1569.7|1553.7|5
1641881760000|2022-01-11 06:16:00|1569.95|1553.95|1570.2|1554.2|1570.2|1554.2|1569.95|1553.95|4
1641881780000|2022-01-11 06:16:20|1570.52|1554.52|1570.66|1554.66|1570.91|1554.91|1570.52|1554.52|6
1641881790000|2022-01-11 06:16:30|1570.76|1554.76|1570.62|1554.62|1570.76|1554.76|1570.6|1554.6|5
1641881800000|2022-01-11 06:16:40|1570.66|1554.66|1570.56|1554.56|1570.66|1554.66|1570.56|1554.56|10
1641881810000|2022-01-11 06:16:50|1570.67|1554.67|1570.59|1554.59|1570.67|1554.67|1570.59|1554.59|2
1641881820000|2022-01-11 06:17:00|1570.65|1554.65|1570.65|1554.65|1571|1555|1570.65|1554.65|7
1641881830000|2022-01-11 06:17:10|1570.73|1554.73|1570.73|1554.73|1570.73|1554.73|1570.73|1554.73|1
1641881860000|2022-01-11 06:17:40|1571.15|1555.15|1570.73|1554.73|1571.15|1555.15|1570.73|1554.73|3
1641881870000|2022-01-11 06:17:50|1570.98|1554.98|1570.73|1554.73|1570.98|1554.98|1570.73|1554.73|2
1641881880000|2022-01-11 06:18:00|1570.77|1554.77|1570.88|1554.88|1570.88|1554.88|1570.73|1554.73|3
1641881890000|2022-01-11 06:18:10|1571.15|1555.15|1571.3|1555.3|1571.3|1555.3|1570.93|1554.93|5
1641881900000|2022-01-11 06:18:20|1571.15|1555.15|1571.3|1555.3|1571.3|1555.3|1571.15|1555.15|6
1641881910000|2022-01-11 06:18:30|1571.25|1555.25|1572.5|1556.5|1572.5|1556.5|1571.25|1555.25|3
1641881920000|2022-01-11 06:18:40|1572.64|1556.64|1572.83|1556.83|1572.83|1556.83|1572.64|1556.64|4
1641881930000|2022-01-11 06:18:50|1572.64|1556.64|1571.65|1555.65|1572.77|1556.77|1571.65|1555.65|6
1641881950000|2022-01-11 06:19:10|1571.5|1555.5|1571.5|1555.5|1571.5|1555.5|1571.27|1555.27|10
1641881960000|2022-01-11 06:19:20|1571.31|1555.31|1571.27|1555.27|1571.31|1555.31|1571.19|1555.19|4
1641881970000|2022-01-11 06:19:30|1571.23|1555.23|1571.32|1555.32|1571.32|1555.32|1570.73|1554.73|6
1641881980000|2022-01-11 06:19:40|1571.25|1555.25|1570.73|1554.73|1571.25|1555.25|1570.73|1554.73|5
1641881990000|2022-01-11 06:19:50|1571.06|1555.06|1571.06|1555.06|1571.06|1555.06|1571.06|1555.06|1
1641882000000|2022-01-11 06:20:00|1570.73|1554.73|1570.76|1554.76|1571.06|1555.06|1570.73|1554.73|4
1641882010000|2022-01-11 06:20:10|1570.84|1554.84|1570.73|1554.73|1570.85|1554.85|1570.73|1554.73|5
1641882020000|2022-01-11 06:20:20|1570.8|1554.8|1570.69|1554.69|1570.8|1554.8|1570.69|1554.69|3
1641882030000|2022-01-11 06:20:30|1570.51|1554.51|1570.45|1554.45|1570.51|1554.51|1570.45|1554.45|2
1641882050000|2022-01-11 06:20:50|1570.4|1554.4|1570.4|1554.4|1570.4|1554.4|1570.05|1554.05|4
1641882060000|2022-01-11 06:21:00|1570.25|1554.25|1570.36|1554.36|1570.4|1554.4|1570.25|1554.25|3
1641882070000|2022-01-11 06:21:10|1570.27|1554.27|1570.27|1554.27|1570.27|1554.27|1570.27|1554.27|1
1641882080000|2022-01-11 06:21:20|1570.6|1554.6|1570.26|1554.26|1570.6|1554.6|1570.26|1554.26|2
1641882100000|2022-01-11 06:21:40|1570.25|1554.25|1570.24|1554.24|1570.25|1554.25|1570.24|1554.24|2
1641882120000|2022-01-11 06:22:00|1570.34|1554.34|1570.34|1554.34|1570.34|1554.34|1570.34|1554.34|1
1641882130000|2022-01-11 06:22:10|1570.39|1554.39|1570.24|1554.24|1570.39|1554.39|1570.24|1554.24|2
1641882140000|2022-01-11 06:22:20|1569.99|1553.99|1570.2|1554.2|1570.2|1554.2|1569.5|1553.5|6
1641882180000|2022-01-11 06:23:00|1570.15|1554.15|1570.15|1554.15|1570.15|1554.15|1570.15|1554.15|1
1641882190000|2022-01-11 06:23:10|1570|1554|1569.5|1553.5|1570|1554|1569.5|1553.5|4
1641882200000|2022-01-11 06:23:20|1569.75|1553.75|1569.5|1553.5|1569.75|1553.75|1569.5|1553.5|10
1641882210000|2022-01-11 06:23:30|1569.43|1553.43|1569.35|1553.35|1569.6|1553.6|1569.35|1553.35|4
1641882230000|2022-01-11 06:23:50|1569.15|1553.15|1569.15|1553.15|1569.15|1553.15|1569.15|1553.15|1
1641882250000|2022-01-11 06:24:10|1569.5|1553.5|1569.5|1553.5|1569.5|1553.5|1569.5|1553.5|1
1641882260000|2022-01-11 06:24:20|1569|1553|1568.5|1552.5|1569|1553|1568.5|1552.5|5
1641882280000|2022-01-11 06:24:40|1568.2|1552.2|1569.15|1553.15|1569.15|1553.15|1568.2|1552.2|5
1641882290000|2022-01-11 06:24:50|1569.4|1553.4|1569|1553|1569.4|1553.4|1569|1553|4
1641882300000|2022-01-11 06:25:00|1568.5|1552.5|1568.5|1552.5|1568.5|1552.5|1568.5|1552.5|1
1641882310000|2022-01-11 06:25:10|1568.46|1552.46|1566.86|1550.86|1568.46|1552.46|1566.86|1550.86|4
1641882320000|2022-01-11 06:25:20|1566.85|1550.85|1565.5|1549.5|1566.85|1550.85|1565.5|1549.5|6
1641882330000|2022-01-11 06:25:30|1565.55|1549.55|1566|1550|1566|1550|1565.55|1549.55|2
1641882340000|2022-01-11 06:25:40|1566.5|1550.5|1566.5|1550.5|1566.5|1550.5|1566.4|1550.4|3
1641882350000|2022-01-11 06:25:50|1566.4|1550.4|1565.6|1549.6|1566.4|1550.4|1565.6|1549.6|3
1641882360000|2022-01-11 06:26:00|1565.47|1549.47|1565.15|1549.15|1565.47|1549.47|1564.74|1548.74|5
1641882370000|2022-01-11 06:26:10|1565.14|1549.14|1565.15|1549.15|1565.16|1549.16|1565.14|1549.14|6
1641882380000|2022-01-11 06:26:20|1565.16|1549.16|1565.15|1549.15|1565.16|1549.16|1565.15|1549.15|4
1641882400000|2022-01-11 06:26:40|1565.14|1549.14|1565.14|1549.14|1565.2|1549.2|1565.14|1549.14|3
1641882410000|2022-01-11 06:26:50|1565.15|1549.15|1565.15|1549.15|1565.18|1549.18|1565.15|1549.15|3
1641882420000|2022-01-11 06:27:00|1565|1549|1563.91|1547.91|1565|1549|1563.91|1547.91|5
1641882430000|2022-01-11 06:27:10|1563.55|1547.55|1563.5|1547.5|1563.91|1547.91|1563.5|1547.5|3
1641882440000|2022-01-11 06:27:20|1563.1|1547.1|1563.1|1547.1|1563.5|1547.5|1563.1|1547.1|3
1641882450000|2022-01-11 06:27:30|1562.55|1546.55|1562.5|1546.5|1562.9|1546.9|1562.5|1546.5|4
1641882460000|2022-01-11 06:27:40|1562.63|1546.63|1562.1|1546.1|1562.63|1546.63|1562|1546|5
1641882480000|2022-01-11 06:28:00|1562.05|1546.05|1562.05|1546.05|1562.05|1546.05|1562.05|1546.05|1
1641882490000|2022-01-11 06:28:10|1562.48|1546.48|1563.3|1547.3|1563.3|1547.3|1562.48|1546.48|6
1641882500000|2022-01-11 06:28:20|1563.17|1547.17|1563.05|1547.05|1563.17|1547.17|1562.71|1546.71|6
1641882510000|2022-01-11 06:28:30|1563.15|1547.15|1562.55|1546.55|1563.15|1547.15|1562.55|1546.55|4
1641882520000|2022-01-11 06:28:40|1562.43|1546.43|1560.78|1544.78|1562.55|1546.55|1560.78|1544.78|10
1641882530000|2022-01-11 06:28:50|1561|1545|1561.5|1545.5|1561.6|1545.6|1561|1545|4
1641882540000|2022-01-11 06:29:00|1561.28|1545.28|1560.5|1544.5|1561.28|1545.28|1560.5|1544.5|6
1641882550000|2022-01-11 06:29:10|1560.15|1544.15|1560.24|1544.24|1560.24|1544.24|1560.15|1544.15|2
1641882560000|2022-01-11 06:29:20|1559.75|1543.75|1559.52|1543.52|1559.75|1543.75|1559.51|1543.51|3
1641882580000|2022-01-11 06:29:40|1559.1|1543.1|1558.5|1542.5|1559.1|1543.1|1558.5|1542.5|3
1641882590000|2022-01-11 06:29:50|1558.62|1542.62|1558.5|1542.5|1558.7|1542.7|1558.5|1542.5|4
1641882600000|2022-01-11 06:30:00|1558.77|1542.77|1557.72|1541.72|1558.77|1542.77|1557.72|1541.72|4
1641882610000|2022-01-11 06:30:10|1557.65|1541.65|1557.55|1541.55|1557.65|1541.65|1557.15|1541.15|6
1641882620000|2022-01-11 06:30:20|1557.62|1541.62|1557.62|1541.62|1557.62|1541.62|1557.62|1541.62|1
1641882630000|2022-01-11 06:30:30|1557.55|1541.55|1557.62|1541.62|1557.62|1541.62|1557.55|1541.55|2
1641882640000|2022-01-11 06:30:40|1557.53|1541.53|1557.4|1541.4|1557.62|1541.62|1557.27|1541.27|5
1641882650000|2022-01-11 06:30:50|1557.23|1541.23|1556.81|1540.81|1557.23|1541.23|1556.05|1540.05|7
1641882660000|2022-01-11 06:31:00|1556.54|1540.54|1556.22|1540.22|1556.54|1540.54|1556.22|1540.22|4
1641882670000|2022-01-11 06:31:10|1555.72|1539.72|1555.87|1539.87|1555.87|1539.87|1555.72|1539.72|2
1641882680000|2022-01-11 06:31:20|1555.82|1539.82|1555.82|1539.82|1555.82|1539.82|1555.82|1539.82|1
1641882690000|2022-01-11 06:31:30|1556.12|1540.12|1556.22|1540.22|1556.5|1540.5|1556.12|1540.12|4
1641882700000|2022-01-11 06:31:40|1556.09|1540.09|1555.59|1539.59|1556.09|1540.09|1555.59|1539.59|3
1641882710000|2022-01-11 06:31:50|1555.5|1539.5|1554.59|1538.59|1555.5|1539.5|1554.55|1538.55|5
1641882720000|2022-01-11 06:32:00|1554.5|1538.5|1555.08|1539.08|1555.08|1539.08|1554.5|1538.5|6
1641882730000|2022-01-11 06:32:10|1554.69|1538.69|1554|1538|1554.69|1538.69|1554|1538|4
1641882740000|2022-01-11 06:32:20|1553.5|1537.5|1554.17|1538.17|1554.23|1538.23|1553.5|1537.5|7
1641882750000|2022-01-11 06:32:30|1554.56|1538.56|1554.9|1538.9|1555.5|1539.5|1554.56|1538.56|10
1641882760000|2022-01-11 06:32:40|1555.12|1539.12|1555.12|1539.12|1555.12|1539.12|1555.12|1539.12|1
1641882770000|2022-01-11 06:32:50|1555.5|1539.5|1556.38|1540.38|1556.5|1540.5|1555.5|1539.5|5
1641882780000|2022-01-11 06:33:00|1556.36|1540.36|1556.65|1540.65|1556.65|1540.65|1556.36|1540.36|5
1641882790000|2022-01-11 06:33:10|1556.5|1540.5|1555.77|1539.77|1556.5|1540.5|1555.55|1539.55|6
1641882800000|2022-01-11 06:33:20|1555.38|1539.38|1555.29|1539.29|1555.5|1539.5|1555.25|1539.25|4
1641882810000|2022-01-11 06:33:30|1555.5|1539.5|1555.35|1539.35|1555.5|1539.5|1555.25|1539.25|10
1641882820000|2022-01-11 06:33:40|1555.6|1539.6|1555.6|1539.6|1555.6|1539.6|1555.6|1539.6|1
1641882840000|2022-01-11 06:34:00|1555.93|1539.93|1556.25|1540.25|1556.5|1540.5|1555.93|1539.93|5
1641882850000|2022-01-11 06:34:10|1556.5|1540.5|1556.5|1540.5|1556.5|1540.5|1556.5|1540.5|1
1641882860000|2022-01-11 06:34:20|1555.95|1539.95|1555.25|1539.25|1555.95|1539.95|1554.95|1538.95|8
1641882870000|2022-01-11 06:34:30|1555.45|1539.45|1555.25|1539.25|1555.45|1539.45|1555.25|1539.25|3
1641882900000|2022-01-11 06:35:00|1555.5|1539.5|1555.9|1539.9|1555.9|1539.9|1555.5|1539.5|5
1641882910000|2022-01-11 06:35:10|1555.75|1539.75|1556|1540|1556.15|1540.15|1555.75|1539.75|6
1641882920000|2022-01-11 06:35:20|1556.5|1540.5|1556.5|1540.5|1556.5|1540.5|1556.5|1540.5|1
1641882940000|2022-01-11 06:35:40|1556.36|1540.36|1556.36|1540.36|1556.36|1540.36|1556.36|1540.36|1
1641882950000|2022-01-11 06:35:50|1556.5|1540.5|1557.45|1541.45|1557.45|1541.45|1556.5|1540.5|3
1641882960000|2022-01-11 06:36:00|1557.82|1541.82|1558.17|1542.17|1558.17|1542.17|1557.79|1541.79|4
1641882970000|2022-01-11 06:36:10|1558.38|1542.38|1559.1|1543.1|1559.26|1543.26|1558.38|1542.38|5
1641882980000|2022-01-11 06:36:20|1559.5|1543.5|1561.5|1545.5|1561.5|1545.5|1559.5|1543.5|5
1641882990000|2022-01-11 06:36:30|1562|1546|1562.5|1546.5|1562.5|1546.5|1562|1546|2
1641883000000|2022-01-11 06:36:40|1562.25|1546.25|1562.09|1546.09|1562.9|1546.9|1562|1546|15
1641883010000|2022-01-11 06:36:50|1562.5|1546.5|1562.24|1546.24|1562.5|1546.5|1561.5|1545.5|8
1641883020000|2022-01-11 06:37:00|1562.15|1546.15|1562.7|1546.7|1562.7|1546.7|1562.15|1546.15|9
1641883030000|2022-01-11 06:37:10|1562.5|1546.5|1560.53|1544.53|1562.5|1546.5|1560.53|1544.53|8
1641883040000|2022-01-11 06:37:20|1560.55|1544.55|1561|1545|1561|1545|1560.21|1544.21|9
1641883050000|2022-01-11 06:37:30|1561.35|1545.35|1562|1546|1562|1546|1561.35|1545.35|3
1641883070000|2022-01-11 06:37:50|1561.5|1545.5|1561.5|1545.5|1561.5|1545.5|1561.5|1545.5|1
1641883090000|2022-01-11 06:38:10|1561.39|1545.39|1561.5|1545.5|1561.5|1545.5|1561|1545|7
1641883100000|2022-01-11 06:38:20|1561.12|1545.12|1561.23|1545.23|1561.23|1545.23|1561|1545|3
1641883120000|2022-01-11 06:38:40|1561.08|1545.08|1562|1546|1562|1546|1561.08|1545.08|7
1641883130000|2022-01-11 06:38:50|1562.3|1546.3|1562.5|1546.5|1562.54|1546.54|1562.3|1546.3|4
1641883140000|2022-01-11 06:39:00|1563|1547|1562.4|1546.4|1563|1547|1562.4|1546.4|3
1641883150000|2022-01-11 06:39:10|1562.5|1546.5|1561.43|1545.43|1562.68|1546.68|1561.43|1545.43|8
1641883160000|2022-01-11 06:39:20|1561.5|1545.5|1561.75|1545.75|1562|1546|1561.5|1545.5|3
1641883170000|2022-01-11 06:39:30|1561.85|1545.85|1562.7|1546.7|1562.7|1546.7|1561.85|1545.85|5
1641883180000|2022-01-11 06:39:40|1562.43|1546.43|1562.43|1546.43|1562.43|1546.43|1562.43|1546.43|1
1641883190000|2022-01-11 06:39:50|1562.6|1546.6|1561.5|1545.5|1562.6|1546.6|1561.5|1545.5|11
1641883200000|2022-01-11 06:40:00|1561.73|1545.73|1562.23|1546.23|1562.23|1546.23|1561.5|1545.5|13
1641883210000|2022-01-11 06:40:10|1562.5|1546.5|1562.39|1546.39|1562.5|1546.5|1562.39|1546.39|2
1641883220000|2022-01-11 06:40:20|1562.37|1546.37|1562.5|1546.5|1562.5|1546.5|1562.23|1546.23|7
1641883230000|2022-01-11 06:40:30|1562.23|1546.23|1562|1546|1562.5|1546.5|1562|1546|12
1641883240000|2022-01-11 06:40:40|1561.91|1545.91|1560.85|1544.85|1561.91|1545.91|1560.85|1544.85|2
1641883250000|2022-01-11 06:40:50|1561.25|1545.25|1560|1544|1561.25|1545.25|1560|1544|6
1641883260000|2022-01-11 06:41:00|1559.88|1543.88|1560.16|1544.16|1560.16|1544.16|1559.28|1543.28|11
1641883270000|2022-01-11 06:41:10|1560.5|1544.5|1561|1545|1561|1545|1560.16|1544.16|6
1641883280000|2022-01-11 06:41:20|1561.13|1545.13|1561|1545|1561.13|1545.13|1560.75|1544.75|5
1641883290000|2022-01-11 06:41:30|1560.55|1544.55|1560.22|1544.22|1560.55|1544.55|1560.22|1544.22|3
1641883300000|2022-01-11 06:41:40|1560|1544|1560|1544|1560|1544|1559.65|1543.65|3
1641883310000|2022-01-11 06:41:50|1559.86|1543.86|1558.88|1542.88|1559.86|1543.86|1558.88|1542.88|5
1641883320000|2022-01-11 06:42:00|1559.4|1543.4|1559.38|1543.38|1559.4|1543.4|1559.38|1543.38|2
1641883340000|2022-01-11 06:42:20|1559.33|1543.33|1558.29|1542.29|1559.33|1543.33|1558|1542|3
1641883350000|2022-01-11 06:42:30|1558|1542|1557.65|1541.65|1558|1542|1557.65|1541.65|3
1641883360000|2022-01-11 06:42:40|1557.5|1541.5|1556.73|1540.73|1557.5|1541.5|1556.23|1540.23|9
1641883370000|2022-01-11 06:42:50|1556.5|1540.5|1555.6|1539.6|1556.5|1540.5|1555.6|1539.6|4
1641883380000|2022-01-11 06:43:00|1555.78|1539.78|1556.35|1540.35|1556.35|1540.35|1555.78|1539.78|3
1641883390000|2022-01-11 06:43:10|1556|1540|1555.75|1539.75|1556|1540|1555.5|1539.5|8
1641883400000|2022-01-11 06:43:20|1555.85|1539.85|1555.89|1539.89|1555.89|1539.89|1555.5|1539.5|4
1641883410000|2022-01-11 06:43:30|1555.8|1539.8|1555.8|1539.8|1555.88|1539.88|1555.8|1539.8|3
1641883420000|2022-01-11 06:43:40|1556.4|1540.4|1557|1541|1557|1541|1556.4|1540.4|3
1641883440000|2022-01-11 06:44:00|1557.25|1541.25|1556.5|1540.5|1557.25|1541.25|1556.5|1540.5|4
1641883450000|2022-01-11 06:44:10|1556.41|1540.41|1555.36|1539.36|1556.5|1540.5|1554.95|1538.95|17
1641883460000|2022-01-11 06:44:20|1555.41|1539.41|1555.79|1539.79|1556.1|1540.1|1555.41|1539.41|6
1641883470000|2022-01-11 06:44:30|1556.14|1540.14|1556.14|1540.14|1556.14|1540.14|1556.14|1540.14|1
1641883480000|2022-01-11 06:44:40|1556|1540|1556.5|1540.5|1556.5|1540.5|1555.8|1539.8|5
1641883490000|2022-01-11 06:44:50|1556.11|1540.11|1556|1540|1556.11|1540.11|1555.95|1539.95|3
1641883500000|2022-01-11 06:45:00|1556.18|1540.18|1557.5|1541.5|1557.5|1541.5|1556.18|1540.18|5
1641883510000|2022-01-11 06:45:10|1557.88|1541.88|1559.15|1543.15|1559.15|1543.15|1557.88|1541.88|8
1641883520000|2022-01-11 06:45:20|1559.24|1543.24|1559.23|1543.23|1559.5|1543.5|1559.15|1543.15|9
1641883530000|2022-01-11 06:45:30|1559.4|1543.4|1558.65|1542.65|1559.68|1543.68|1558.65|1542.65|8
1641883540000|2022-01-11 06:45:40|1558.53|1542.53|1558.82|1542.82|1559|1543|1558.53|1542.53|6
1641883550000|2022-01-11 06:45:50|1559|1543|1558.5|1542.5|1559|1543|1558|1542|6
1641883560000|2022-01-11 06:46:00|1558.25|1542.25|1558.5|1542.5|1558.5|1542.5|1558.25|1542.25|3
1641883570000|2022-01-11 06:46:10|1558.1|1542.1|1557.55|1541.55|1558.1|1542.1|1557.47|1541.47|7
1641883580000|2022-01-11 06:46:20|1558|1542|1558|1542|1558|1542|1557.88|1541.88|3
1641883590000|2022-01-11 06:46:30|1557.92|1541.92|1557.5|1541.5|1557.92|1541.92|1557.42|1541.42|3
1641883600000|2022-01-11 06:46:40|1557.33|1541.33|1558.13|1542.13|1558.13|1542.13|1557.33|1541.33|4
1641883610000|2022-01-11 06:46:50|1558.19|1542.19|1559|1543|1559|1543|1558.19|1542.19|4
1641883620000|2022-01-11 06:47:00|1559.4|1543.4|1559.5|1543.5|1559.5|1543.5|1558.9|1542.9|5
1641883630000|2022-01-11 06:47:10|1559.25|1543.25|1559|1543|1559.25|1543.25|1559|1543|2
1641883640000|2022-01-11 06:47:20|1558.5|1542.5|1558.5|1542.5|1559|1543|1558.5|1542.5|4
1641883650000|2022-01-11 06:47:30|1559|1543|1559|1543|1559|1543|1558.5|1542.5|6
1641883670000|2022-01-11 06:47:50|1558.89|1542.89|1558.55|1542.55|1558.89|1542.89|1558.55|1542.55|2
1641883680000|2022-01-11 06:48:00|1558.65|1542.65|1559|1543|1559|1543|1558.65|1542.65|2
1641883690000|2022-01-11 06:48:10|1558.5|1542.5|1558.5|1542.5|1558.5|1542.5|1558.5|1542.5|1
1641883700000|2022-01-11 06:48:20|1558.4|1542.4|1558.31|1542.31|1558.4|1542.4|1558.31|1542.31|2
1641883710000|2022-01-11 06:48:30|1558.2|1542.2|1558.2|1542.2|1558.2|1542.2|1558.2|1542.2|1
1641883720000|2022-01-11 06:48:40|1558.31|1542.31|1558.06|1542.06|1558.31|1542.31|1557.9|1541.9|5
1641883730000|2022-01-11 06:48:50|1558.03|1542.03|1558.19|1542.19|1558.19|1542.19|1557.65|1541.65|9
1641883740000|2022-01-11 06:49:00|1557.81|1541.81|1557.75|1541.75|1558.31|1542.31|1557.5|1541.5|9
1641883750000|2022-01-11 06:49:10|1557.5|1541.5|1558.18|1542.18|1558.45|1542.45|1557.5|1541.5|7
1641883760000|2022-01-11 06:49:20|1558.1|1542.1|1558.35|1542.35|1558.35|1542.35|1558.09|1542.09|3
1641883770000|2022-01-11 06:49:30|1558.1|1542.1|1558.5|1542.5|1558.5|1542.5|1558.04|1542.04|3
1641883780000|2022-01-11 06:49:40|1558.2|1542.2|1558.35|1542.35|1558.5|1542.5|1558.2|1542.2|7
1641883800000|2022-01-11 06:50:00|1558.5|1542.5|1558.5|1542.5|1558.5|1542.5|1558.15|1542.15|3
1641883810000|2022-01-11 06:50:10|1558.15|1542.15|1558.08|1542.08|1558.4|1542.4|1558.05|1542.05|4
1641883820000|2022-01-11 06:50:20|1558.5|1542.5|1557.5|1541.5|1558.5|1542.5|1557.5|1541.5|8
1641883830000|2022-01-11 06:50:30|1557.04|1541.04|1556.62|1540.62|1557.04|1541.04|1556.62|1540.62|2
1641883840000|2022-01-11 06:50:40|1556.57|1540.57|1556.53|1540.53|1556.57|1540.57|1556.53|1540.53|2
1641883850000|2022-01-11 06:50:50|1556.57|1540.57|1556.75|1540.75|1556.75|1540.75|1556.57|1540.57|5
1641883860000|2022-01-11 06:51:00|1556.71|1540.71|1556.71|1540.71|1556.71|1540.71|1556.71|1540.71|1
1641883870000|2022-01-11 06:51:10|1556.5|1540.5|1556.45|1540.45|1556.5|1540.5|1556.45|1540.45|2
1641883880000|2022-01-11 06:51:20|1556.47|1540.47|1556|1540|1556.5|1540.5|1556|1540|4
1641883890000|2022-01-11 06:51:30|1555.5|1539.5|1556.5|1540.5|1556.5|1540.5|1555.5|1539.5|4
1641883900000|2022-01-11 06:51:40|1556.34|1540.34|1556.31|1540.31|1556.5|1540.5|1556.17|1540.17|7
1641883910000|2022-01-11 06:51:50|1556.34|1540.34|1555.81|1539.81|1556.34|1540.34|1555.81|1539.81|3
1641883920000|2022-01-11 06:52:00|1555.83|1539.83|1556.26|1540.26|1556.36|1540.36|1555.83|1539.83|12
1641883930000|2022-01-11 06:52:10|1556.85|1540.85|1557.35|1541.35|1557.35|1541.35|1556.85|1540.85|2
1641883950000|2022-01-11 06:52:30|1557.19|1541.19|1557.61|1541.61|1557.61|1541.61|1557.19|1541.19|3
1641883960000|2022-01-11 06:52:40|1557.5|1541.5|1557.61|1541.61|1557.61|1541.61|1557.5|1541.5|6
1641883970000|2022-01-11 06:52:50|1557.5|1541.5|1557.92|1541.92|1557.92|1541.92|1557.5|1541.5|11
1641883980000|2022-01-11 06:53:00|1557.8|1541.8|1557.15|1541.15|1558.14|1542.14|1557.15|1541.15|14
1641884000000|2022-01-11 06:53:20|1556.85|1540.85|1556.5|1540.5|1556.85|1540.85|1556.42|1540.42|9
1641884010000|2022-01-11 06:53:30|1556.46|1540.46|1555.56|1539.56|1556.46|1540.46|1555.56|1539.56|6
1641884020000|2022-01-11 06:53:40|1555.5|1539.5|1555.25|1539.25|1555.5|1539.5|1555.1|1539.1|5
1641884030000|2022-01-11 06:53:50|1554.95|1538.95|1554.2|1538.2|1554.95|1538.95|1554.2|1538.2|3
1641884040000|2022-01-11 06:54:00|1554.7|1538.7|1553.65|1537.65|1554.7|1538.7|1553.65|1537.65|8
1641884050000|2022-01-11 06:54:10|1553.44|1537.44|1553.26|1537.26|1553.5|1537.5|1552.9|1536.9|7
1641884060000|2022-01-11 06:54:20|1553.13|1537.13|1552.89|1536.89|1553.29|1537.29|1552.89|1536.89|5
1641884070000|2022-01-11 06:54:30|1553.02|1537.02|1552.89|1536.89|1553.08|1537.08|1552.89|1536.89|7
1641884080000|2022-01-11 06:54:40|1552.99|1536.99|1552.89|1536.89|1552.99|1536.99|1552.89|1536.89|6
1641884090000|2022-01-11 06:54:50|1552.95|1536.95|1553.39|1537.39|1553.45|1537.45|1552.95|1536.95|7
1641884100000|2022-01-11 06:55:00|1553.35|1537.35|1553.35|1537.35|1553.35|1537.35|1553.35|1537.35|1
1641884110000|2022-01-11 06:55:10|1553.5|1537.5|1553.5|1537.5|1553.59|1537.59|1553.16|1537.16|6
1641884120000|2022-01-11 06:55:20|1553.66|1537.66|1553.66|1537.66|1553.66|1537.66|1553.66|1537.66|1
1641884130000|2022-01-11 06:55:30|1554.16|1538.16|1554.16|1538.16|1554.16|1538.16|1554.16|1538.16|1
1641884140000|2022-01-11 06:55:40|1554.5|1538.5|1554.6|1538.6|1554.9|1538.9|1554.5|1538.5|5
1641884160000|2022-01-11 06:56:00|1554.69|1538.69|1554.6|1538.6|1554.69|1538.69|1554.6|1538.6|2
1641884170000|2022-01-11 06:56:10|1554.78|1538.78|1555.5|1539.5|1555.5|1539.5|1554.6|1538.6|7
1641884180000|2022-01-11 06:56:20|1556|1540|1556|1540|1556|1540|1556|1540|1
1641884190000|2022-01-11 06:56:30|1556.45|1540.45|1557.5|1541.5|1557.54|1541.54|1556.45|1540.45|6
1641884200000|2022-01-11 06:56:40|1557.55|1541.55|1557.5|1541.5|1557.55|1541.55|1557.5|1541.5|2
1641884230000|2022-01-11 06:57:10|1557.88|1541.88|1558|1542|1558|1542|1557.88|1541.88|2
1641884250000|2022-01-11 06:57:30|1557.92|1541.92|1558|1542|1558|1542|1557.5|1541.5|5
1641884260000|2022-01-11 06:57:40|1557.85|1541.85|1558|1542|1558|1542|1557.85|1541.85|2
1641884270000|2022-01-11 06:57:50|1558.45|1542.45|1560.5|1544.5|1560.5|1544.5|1558.45|1542.45|12
1641884280000|2022-01-11 06:58:00|1560.88|1544.88|1561|1545|1561.45|1545.45|1560.6|1544.6|6
1641884290000|2022-01-11 06:58:10|1560.65|1544.65|1561|1545|1561|1545|1560.65|1544.65|2
1641884300000|2022-01-11 06:58:20|1561.5|1545.5|1561.5|1545.5|1561.5|1545.5|1561.5|1545.5|1
1641884320000|2022-01-11 06:58:40|1561.32|1545.32|1560.25|1544.25|1561.32|1545.32|1560.11|1544.11|8
1641884330000|2022-01-11 06:58:50|1560.5|1544.5|1561|1545|1561|1545|1560.5|1544.5|5
1641884340000|2022-01-11 06:59:00|1560.5|1544.5|1560|1544|1560.65|1544.65|1559.87|1543.87|9
1641884350000|2022-01-11 06:59:10|1559.5|1543.5|1559.5|1543.5|1559.5|1543.5|1559.5|1543.5|1
1641884370000|2022-01-11 06:59:30|1559.14|1543.14|1559.5|1543.5|1559.5|1543.5|1559.14|1543.14|3
1641884380000|2022-01-11 06:59:40|1559.65|1543.65|1560.5|1544.5|1560.66|1544.66|1559.65|1543.65|5
1641884390000|2022-01-11 06:59:50|1560.82|1544.82|1561.5|1545.5|1561.5|1545.5|1560.82|1544.82|2
1641884410000|2022-01-11 07:00:10|1561.55|1545.55|1564.07|1548.07|1564.3|1548.3|1561.55|1545.55|12
1641884420000|2022-01-11 07:00:20|1564.45|1548.45|1563|1547|1564.45|1548.45|1563|1547|5
1641884430000|2022-01-11 07:00:30|1562.94|1546.94|1562|1546|1563|1547|1561.65|1545.65|10
1641884440000|2022-01-11 07:00:40|1562.07|1546.07|1562.07|1546.07|1562.07|1546.07|1562.07|1546.07|1
1641884450000|2022-01-11 07:00:50|1562.28|1546.28|1562.5|1546.5|1562.5|1546.5|1562.28|1546.28|2
1641884460000|2022-01-11 07:01:00|1562.28|1546.28|1562.36|1546.36|1562.5|1546.5|1562.2|1546.2|5
1641884470000|2022-01-11 07:01:10|1562.14|1546.14|1562.14|1546.14|1562.26|1546.26|1562.14|1546.14|4
1641884480000|2022-01-11 07:01:20|1562.35|1546.35|1562.14|1546.14|1562.35|1546.35|1562.14|1546.14|2
1641884490000|2022-01-11 07:01:30|1562.5|1546.5|1562.5|1546.5|1562.5|1546.5|1562.5|1546.5|1
1641884500000|2022-01-11 07:01:40|1562.23|1546.23|1562.14|1546.14|1562.5|1546.5|1562.14|1546.14|4
1641884510000|2022-01-11 07:01:50|1562.5|1546.5|1562.5|1546.5|1562.75|1546.75|1562.5|1546.5|4
1641884520000|2022-01-11 07:02:00|1562|1546|1561.55|1545.55|1562|1546|1561.55|1545.55|3
1641884530000|2022-01-11 07:02:10|1561.5|1545.5|1560.5|1544.5|1561.5|1545.5|1560.5|1544.5|3
1641884540000|2022-01-11 07:02:20|1560|1544|1560|1544|1560.5|1544.5|1560|1544|4
1641884550000|2022-01-11 07:02:30|1559.5|1543.5|1560|1544|1560|1544|1559.5|1543.5|2
1641884560000|2022-01-11 07:02:40|1560.18|1544.18|1560|1544|1560.18|1544.18|1560|1544|2
1641884570000|2022-01-11 07:02:50|1560.5|1544.5|1560.5|1544.5|1560.5|1544.5|1560.48|1544.48|3
1641884580000|2022-01-11 07:03:00|1560.18|1544.18|1560.18|1544.18|1560.18|1544.18|1560.18|1544.18|1
1641884590000|2022-01-11 07:03:10|1560|1544|1560|1544|1560|1544|1560|1544|1
1641884600000|2022-01-11 07:03:20|1559.5|1543.5|1559|1543|1559.5|1543.5|1559|1543|2
1641884610000|2022-01-11 07:03:30|1558.99|1542.99|1558.5|1542.5|1559.11|1543.11|1558.5|1542.5|3
1641884630000|2022-01-11 07:03:50|1558.33|1542.33|1558.5|1542.5|1558.5|1542.5|1558.33|1542.33|2
1641884640000|2022-01-11 07:04:00|1558.14|1542.14|1558.5|1542.5|1558.5|1542.5|1558.14|1542.14|2
1641884650000|2022-01-11 07:04:10|1558.36|1542.36|1558.5|1542.5|1558.5|1542.5|1558.36|1542.36|2
1641884660000|2022-01-11 07:04:20|1558.3|1542.3|1558.5|1542.5|1558.5|1542.5|1558.3|1542.3|2
1641884670000|2022-01-11 07:04:30|1558.22|1542.22|1557.09|1541.09|1558.35|1542.35|1557.09|1541.09|6
1641884680000|2022-01-11 07:04:40|1557|1541|1557|1541|1557.15|1541.15|1557|1541|3
1641884700000|2022-01-11 07:05:00|1556.5|1540.5|1555.5|1539.5|1556.5|1540.5|1555.5|1539.5|5
1641884710000|2022-01-11 07:05:10|1555.13|1539.13|1554.65|1538.65|1555.5|1539.5|1554.65|1538.65|6
1641884720000|2022-01-11 07:05:20|1554.5|1538.5|1554.5|1538.5|1554.5|1538.5|1554.5|1538.5|1
1641884730000|2022-01-11 07:05:30|1554.65|1538.65|1554.17|1538.17|1554.79|1538.79|1554.17|1538.17|5
1641884740000|2022-01-11 07:05:40|1554.1|1538.1|1553.37|1537.37|1554.1|1538.1|1553.37|1537.37|4
1641884750000|2022-01-11 07:05:50|1553.03|1537.03|1553.03|1537.03|1553.03|1537.03|1553.03|1537.03|1
1641884760000|2022-01-11 07:06:00|1552.8|1536.8|1552.8|1536.8|1552.8|1536.8|1552.8|1536.8|1
1641884770000|2022-01-11 07:06:10|1552.7|1536.7|1553.62|1537.62|1553.62|1537.62|1552.7|1536.7|4
1641884780000|2022-01-11 07:06:20|1553.66|1537.66|1554.5|1538.5|1554.5|1538.5|1553.66|1537.66|3
1641884810000|2022-01-11 07:06:50|1554.12|1538.12|1554.12|1538.12|1554.5|1538.5|1553.95|1537.95|7
1641884820000|2022-01-11 07:07:00|1554.14|1538.14|1555.19|1539.19|1555.19|1539.19|1554.14|1538.14|4
1641884830000|2022-01-11 07:07:10|1556.5|1540.5|1557.5|1541.5|1557.5|1541.5|1556.5|1540.5|12
1641884850000|2022-01-11 07:07:30|1557.35|1541.35|1556.81|1540.81|1557.35|1541.35|1556.81|1540.81|2
1641884860000|2022-01-11 07:07:40|1556.65|1540.65|1557|1541|1557|1541|1556.65|1540.65|2
1641884870000|2022-01-11 07:07:50|1557.5|1541.5|1557.45|1541.45|1557.69|1541.69|1557.45|1541.45|4
1641884880000|2022-01-11 07:08:00|1557.5|1541.5|1557.42|1541.42|1557.5|1541.5|1557.32|1541.32|5
1641884890000|2022-01-11 07:08:10|1557.4|1541.4|1557.42|1541.42|1557.42|1541.42|1557.27|1541.27|4
1641884900000|2022-01-11 07:08:20|1557.29|1541.29|1557.35|1541.35|1557.35|1541.35|1557.29|1541.29|2
1641884910000|2022-01-11 07:08:30|1557.28|1541.28|1557.28|1541.28|1557.28|1541.28|1556.9|1540.9|3
1641884920000|2022-01-11 07:08:40|1557.35|1541.35|1557.35|1541.35|1557.35|1541.35|1557.35|1541.35|1
1641884930000|2022-01-11 07:08:50|1557.29|1541.29|1557.42|1541.42|1557.42|1541.42|1557.29|1541.29|5
1641884940000|2022-01-11 07:09:00|1557.5|1541.5|1557.5|1541.5|1557.5|1541.5|1557.5|1541.5|1
1641884960000|2022-01-11 07:09:20|1557.4|1541.4|1556.5|1540.5|1557.4|1541.4|1556.5|1540.5|4
1641884970000|2022-01-11 07:09:30|1556.6|1540.6|1556.35|1540.35|1556.6|1540.6|1556.35|1540.35|3
1641884980000|2022-01-11 07:09:40|1555.85|1539.85|1557.2|1541.2|1557.2|1541.2|1555.85|1539.85|5
1641884990000|2022-01-11 07:09:50|1557.26|1541.26|1557.2|1541.2|1557.26|1541.26|1557.2|1541.2|4
1641885000000|2022-01-11 07:10:00|1557.5|1541.5|1557.5|1541.5|1557.5|1541.5|1557.5|1541.5|1
1641885010000|2022-01-11 07:10:10|1557.88|1541.88|1559|1543|1559|1543|1557.88|1541.88|5
1641885020000|2022-01-11 07:10:20|1559.5|1543.5|1560.15|1544.15|1560.15|1544.15|1559.5|1543.5|3
1641885030000|2022-01-11 07:10:30|1560.24|1544.24|1560.5|1544.5|1560.5|1544.5|1560.24|1544.24|6
1641885040000|2022-01-11 07:10:40|1560.34|1544.34|1560.5|1544.5|1560.5|1544.5|1560.34|1544.34|4
1641885050000|2022-01-11 07:10:50|1560.38|1544.38|1560.5|1544.5|1560.5|1544.5|1560.38|1544.38|2
1641885060000|2022-01-11 07:11:00|1560.45|1544.45|1560.45|1544.45|1560.45|1544.45|1560.45|1544.45|1
1641885070000|2022-01-11 07:11:10|1560.5|1544.5|1560.5|1544.5|1560.5|1544.5|1560.5|1544.5|1
1641885080000|2022-01-11 07:11:20|1560.35|1544.35|1558.5|1542.5|1560.35|1544.35|1558.5|1542.5|7
1641885090000|2022-01-11 07:11:30|1558.88|1542.88|1559|1543|1559.15|1543.15|1558.88|1542.88|4
1641885100000|2022-01-11 07:11:40|1558.9|1542.9|1559|1543|1559|1543|1558.9|1542.9|2
1641885120000|2022-01-11 07:12:00|1558.88|1542.88|1558.75|1542.75|1559.05|1543.05|1558.5|1542.5|7
1641885130000|2022-01-11 07:12:10|1559|1543|1558.75|1542.75|1559|1543|1558.5|1542.5|4
1641885140000|2022-01-11 07:12:20|1559|1543|1559|1543|1559|1543|1559|1543|1
1641885150000|2022-01-11 07:12:30|1558.5|1542.5|1559|1543|1559|1543|1558.5|1542.5|4
1641885160000|2022-01-11 07:12:40|1558.88|1542.88|1559|1543|1559.12|1543.12|1558.7|1542.7|4
1641885180000|2022-01-11 07:13:00|1559.17|1543.17|1559|1543|1559.3|1543.3|1558.67|1542.67|10
1641885190000|2022-01-11 07:13:10|1559.18|1543.18|1559.5|1543.5|1559.5|1543.5|1559.18|1543.18|5
1641885210000|2022-01-11 07:13:30|1559.45|1543.45|1559.45|1543.45|1559.45|1543.45|1559.45|1543.45|1
1641885220000|2022-01-11 07:13:40|1558.56|1542.56|1558.56|1542.56|1558.56|1542.56|1558.33|1542.33|7
1641885230000|2022-01-11 07:13:50|1558.53|1542.53|1558.56|1542.56|1558.56|1542.56|1558.53|1542.53|4
1641885240000|2022-01-11 07:14:00|1558.53|1542.53|1558.56|1542.56|1558.56|1542.56|1558.25|1542.25|6
1641885250000|2022-01-11 07:14:10|1558.53|1542.53|1558.56|1542.56|1558.56|1542.56|1558.53|1542.53|2
1641885260000|2022-01-11 07:14:20|1558.23|1542.23|1557.85|1541.85|1558.35|1542.35|1557.85|1541.85|4
1641885290000|2022-01-11 07:14:50|1557.7|1541.7|1557.7|1541.7|1557.7|1541.7|1557.7|1541.7|1
1641885300000|2022-01-11 07:15:00|1557.76|1541.76|1558.23|1542.23|1558.35|1542.35|1557.76|1541.76|5
1641885310000|2022-01-11 07:15:10|1558.3|1542.3|1560.3|1544.3|1560.3|1544.3|1558.02|1542.02|6
1641885320000|2022-01-11 07:15:20|1560|1544|1561.39|1545.39|1561.4|1545.4|1560|1544|9
1641885330000|2022-01-11 07:15:30|1561.5|1545.5|1561.44|1545.44|1561.5|1545.5|1561.13|1545.13|8
1641885340000|2022-01-11 07:15:40|1561.47|1545.47|1561.44|1545.44|1561.47|1545.47|1561.44|1545.44|6
1641885350000|2022-01-11 07:15:50|1561.47|1545.47|1561.44|1545.44|1561.47|1545.47|1561.44|1545.44|2
1641885360000|2022-01-11 07:16:00|1561.23|1545.23|1561.5|1545.5|1561.5|1545.5|1561.23|1545.23|3
1641885370000|2022-01-11 07:16:10|1561.15|1545.15|1560.5|1544.5|1561.15|1545.15|1560.5|1544.5|9
1641885390000|2022-01-11 07:16:30|1560.35|1544.35|1560.5|1544.5|1560.5|1544.5|1560.35|1544.35|2
1641885400000|2022-01-11 07:16:40|1560.45|1544.45|1560.45|1544.45|1560.45|1544.45|1560.45|1544.45|1
1641885410000|2022-01-11 07:16:50|1560.75|1544.75|1560.75|1544.75|1560.75|1544.75|1560.75|1544.75|1
1641885420000|2022-01-11 07:17:00|1560.85|1544.85|1560.6|1544.6|1560.85|1544.85|1560.6|1544.6|2
1641885430000|2022-01-11 07:17:10|1560.5|1544.5|1560|1544|1560.5|1544.5|1560|1544|5
1641885440000|2022-01-11 07:17:20|1559|1543|1559|1543|1559|1543|1559|1543|1
1641885450000|2022-01-11 07:17:30|1558.55|1542.55|1559.5|1543.5|1559.72|1543.72|1558.55|1542.55|5
1641885470000|2022-01-11 07:17:50|1559.7|1543.7|1559.5|1543.5|1559.7|1543.7|1559.5|1543.5|2
1641885480000|2022-01-11 07:18:00|1560|1544|1559.88|1543.88|1560|1544|1559.5|1543.5|6
1641885490000|2022-01-11 07:18:10|1559.5|1543.5|1560|1544|1560|1544|1559.5|1543.5|6
1641885500000|2022-01-11 07:18:20|1560.42|1544.42|1560.5|1544.5|1560.5|1544.5|1560.42|1544.42|2
1641885510000|2022-01-11 07:18:30|1560.37|1544.37|1560|1544|1560.37|1544.37|1560|1544|2
1641885520000|2022-01-11 07:18:40|1560.5|1544.5|1560.25|1544.25|1560.5|1544.5|1560.25|1544.25|2
1641885530000|2022-01-11 07:18:50|1560.5|1544.5|1560.5|1544.5|1560.5|1544.5|1560.19|1544.19|5
1641885540000|2022-01-11 07:19:00|1560.35|1544.35|1560.5|1544.5|1560.5|1544.5|1560.35|1544.35|2
1641885580000|2022-01-11 07:19:40|1560.6|1544.6|1561|1545|1561|1545|1560.6|1544.6|3
1641885590000|2022-01-11 07:19:50|1560.85|1544.85|1560.85|1544.85|1560.85|1544.85|1560.85|1544.85|1
1641885620000|2022-01-11 07:20:20|1560.95|1544.95|1560.65|1544.65|1561.1|1545.1|1560.65|1544.65|3
1641885630000|2022-01-11 07:20:30|1560.55|1544.55|1560.55|1544.55|1560.55|1544.55|1560.55|1544.55|1
1641885650000|2022-01-11 07:20:50|1560.84|1544.84|1560.94|1544.94|1560.94|1544.94|1560.84|1544.84|2
1641885660000|2022-01-11 07:21:00|1560.84|1544.84|1560|1544|1560.84|1544.84|1560|1544|5
1641885670000|2022-01-11 07:21:10|1560.25|1544.25|1559.5|1543.5|1560.25|1544.25|1559.5|1543.5|4
1641885690000|2022-01-11 07:21:30|1559.1|1543.1|1559.1|1543.1|1559.1|1543.1|1559.1|1543.1|1
1641885700000|2022-01-11 07:21:40|1559.11|1543.11|1559.5|1543.5|1559.5|1543.5|1559.11|1543.11|2
1641885710000|2022-01-11 07:21:50|1559.39|1543.39|1558.39|1542.39|1559.5|1543.5|1558.39|1542.39|5
1641885720000|2022-01-11 07:22:00|1558.2|1542.2|1558.51|1542.51|1558.51|1542.51|1558.16|1542.16|6
1641885750000|2022-01-11 07:22:30|1558.12|1542.12|1558.45|1542.45|1558.45|1542.45|1558.12|1542.12|6
1641885760000|2022-01-11 07:22:40|1558.5|1542.5|1558.5|1542.5|1558.5|1542.5|1558.5|1542.5|1
1641885780000|2022-01-11 07:23:00|1558.87|1542.87|1559.37|1543.37|1559.37|1543.37|1558.7|1542.7|5
1641885790000|2022-01-11 07:23:10|1559.16|1543.16|1559.5|1543.5|1559.5|1543.5|1559.16|1543.16|3
1641885800000|2022-01-11 07:23:20|1559.4|1543.4|1559.5|1543.5|1559.5|1543.5|1559.4|1543.4|2
1641885810000|2022-01-11 07:23:30|1559.4|1543.4|1559.4|1543.4|1559.4|1543.4|1559.4|1543.4|1
1641885820000|2022-01-11 07:23:40|1559.43|1543.43|1559.5|1543.5|1559.5|1543.5|1559.43|1543.43|4
1641885840000|2022-01-11 07:24:00|1559.56|1543.56|1559.5|1543.5|1559.65|1543.65|1559.5|1543.5|4
1641885850000|2022-01-11 07:24:10|1559.78|1543.78|1560.5|1544.5|1560.5|1544.5|1559.78|1543.78|5
1641885860000|2022-01-11 07:24:20|1560|1544|1559.5|1543.5|1560|1544|1559.46|1543.46|4
1641885880000|2022-01-11 07:24:40|1559.45|1543.45|1559.45|1543.45|1559.45|1543.45|1559.1|1543.1|3
1641885890000|2022-01-11 07:24:50|1559.1|1543.1|1559.5|1543.5|1559.5|1543.5|1559.1|1543.1|7
1641885900000|2022-01-11 07:25:00|1559.35|1543.35|1560.5|1544.5|1560.5|1544.5|1558.95|1542.95|6
1641885930000|2022-01-11 07:25:30|1560.4|1544.4|1560.5|1544.5|1560.5|1544.5|1560.4|1544.4|2
1641885940000|2022-01-11 07:25:40|1560|1544|1559.5|1543.5|1560|1544|1559.5|1543.5|2
1641885950000|2022-01-11 07:25:50|1558.85|1542.85|1559|1543|1559|1543|1558.85|1542.85|2
1641885960000|2022-01-11 07:26:00|1559.1|1543.1|1559|1543|1559.1|1543.1|1558.8|1542.8|7
1641885980000|2022-01-11 07:26:20|1558.89|1542.89|1557.75|1541.75|1559|1543|1557.75|1541.75|8
1641885990000|2022-01-11 07:26:30|1557.5|1541.5|1557.5|1541.5|1557.5|1541.5|1557.5|1541.5|1
1641886000000|2022-01-11 07:26:40|1557.6|1541.6|1558.51|1542.51|1558.51|1542.51|1557.6|1541.6|4
1641886010000|2022-01-11 07:26:50|1558.5|1542.5|1559|1543|1559|1543|1558.5|1542.5|9
1641886020000|2022-01-11 07:27:00|1559.45|1543.45|1559.5|1543.5|1559.5|1543.5|1559.45|1543.45|2
1641886030000|2022-01-11 07:27:10|1559.39|1543.39|1559.39|1543.39|1559.5|1543.5|1559.3|1543.3|5
1641886040000|2022-01-11 07:27:20|1559.3|1543.3|1558.41|1542.41|1559.5|1543.5|1558.41|1542.41|6
1641886050000|2022-01-11 07:27:30|1558.46|1542.46|1558.41|1542.41|1558.46|1542.46|1558.3|1542.3|8
1641886060000|2022-01-11 07:27:40|1558.31|1542.31|1558.41|1542.41|1558.45|1542.45|1557.91|1541.91|6
1641886070000|2022-01-11 07:27:50|1558.5|1542.5|1558.5|1542.5|1558.5|1542.5|1558.5|1542.5|1
1641886080000|2022-01-11 07:28:00|1558.38|1542.38|1559.2|1543.2|1559.2|1543.2|1558.38|1542.38|6
1641886090000|2022-01-11 07:28:10|1558.92|1542.92|1559.25|1543.25|1559.5|1543.5|1558.92|1542.92|12
1641886100000|2022-01-11 07:28:20|1559.2|1543.2|1559.2|1543.2|1559.2|1543.2|1559.12|1543.12|3
1641886110000|2022-01-11 07:28:30|1559.5|1543.5|1559.64|1543.64|1559.64|1543.64|1559.39|1543.39|5
1641886120000|2022-01-11 07:28:40|1559.39|1543.39|1559.22|1543.22|1559.5|1543.5|1559.22|1543.22|7
1641886130000|2022-01-11 07:28:50|1559.35|1543.35|1559.22|1543.22|1559.35|1543.35|1559.22|1543.22|2
1641886140000|2022-01-11 07:29:00|1558.8|1542.8|1558.5|1542.5|1558.8|1542.8|1558.5|1542.5|3
1641886150000|2022-01-11 07:29:10|1558.55|1542.55|1558.38|1542.38|1558.55|1542.55|1558.25|1542.25|3
1641886160000|2022-01-11 07:29:20|1558.5|1542.5|1558.5|1542.5|1558.5|1542.5|1558.4|1542.4|7
1641886170000|2022-01-11 07:29:30|1558.4|1542.4|1558.7|1542.7|1558.95|1542.95|1558.4|1542.4|6
1641886190000|2022-01-11 07:29:50|1558.95|1542.95|1559.2|1543.2|1559.2|1543.2|1558.95|1542.95|2
1641886200000|2022-01-11 07:30:00|1559.04|1543.04|1558.5|1542.5|1559.04|1543.04|1558.35|1542.35|4
1641886210000|2022-01-11 07:30:10|1558|1542|1557.5|1541.5|1558|1542|1557.5|1541.5|2
1641886220000|2022-01-11 07:30:20|1558.25|1542.25|1558.5|1542.5|1558.53|1542.53|1558.25|1542.25|4
1641886240000|2022-01-11 07:30:40|1558.6|1542.6|1558.5|1542.5|1558.6|1542.6|1558.5|1542.5|2
1641886260000|2022-01-11 07:31:00|1558.35|1542.35|1558.5|1542.5|1558.5|1542.5|1558.35|1542.35|2
1641886270000|2022-01-11 07:31:10|1558.65|1542.65|1558.3|1542.3|1559.3|1543.3|1558.3|1542.3|13
1641886280000|2022-01-11 07:31:20|1558.5|1542.5|1558|1542|1558.5|1542.5|1558|1542|4
1641886290000|2022-01-11 07:31:30|1557.9|1541.9|1558.17|1542.17|1558.17|1542.17|1557.7|1541.7|6
1641886300000|2022-01-11 07:31:40|1557.8|1541.8|1558.17|1542.17|1558.17|1542.17|1557.8|1541.8|2
1641886310000|2022-01-11 07:31:50|1558.22|1542.22|1558.5|1542.5|1558.5|1542.5|1558.22|1542.22|11
1641886320000|2022-01-11 07:32:00|1558.3|1542.3|1558.3|1542.3|1558.3|1542.3|1558.3|1542.3|1
1641886350000|2022-01-11 07:32:30|1558.5|1542.5|1558.5|1542.5|1558.5|1542.5|1558.5|1542.5|1
1641886370000|2022-01-11 07:32:50|1558.54|1542.54|1558.54|1542.54|1558.54|1542.54|1558.54|1542.54|1
1641886380000|2022-01-11 07:33:00|1558.51|1542.51|1557.85|1541.85|1558.54|1542.54|1557.85|1541.85|4
1641886390000|2022-01-11 07:33:10|1557.96|1541.96|1558|1542|1558|1542|1557.96|1541.96|2
1641886410000|2022-01-11 07:33:30|1557.5|1541.5|1557.5|1541.5|1557.5|1541.5|1557.5|1541.5|1
1641886420000|2022-01-11 07:33:40|1557.44|1541.44|1557.65|1541.65|1557.65|1541.65|1557.44|1541.44|3
1641886430000|2022-01-11 07:33:50|1557.5|1541.5|1557|1541|1557.5|1541.5|1557|1541|4
1641886440000|2022-01-11 07:34:00|1556.5|1540.5|1556.5|1540.5|1556.5|1540.5|1556.5|1540.5|1
1641886470000|2022-01-11 07:34:30|1556.25|1540.25|1556.5|1540.5|1556.5|1540.5|1556.25|1540.25|5
1641886490000|2022-01-11 07:34:50|1556.45|1540.45|1556.45|1540.45|1556.45|1540.45|1556.45|1540.45|1
1641886500000|2022-01-11 07:35:00|1556.5|1540.5|1556.5|1540.5|1556.5|1540.5|1556.5|1540.5|1
1641886510000|2022-01-11 07:35:10|1556.65|1540.65|1556.58|1540.58|1557|1541|1556.5|1540.5|4
1641886530000|2022-01-11 07:35:30|1556.67|1540.67|1556.67|1540.67|1556.92|1540.92|1556.67|1540.67|4
1641886550000|2022-01-11 07:35:50|1556.74|1540.74|1556|1540|1556.74|1540.74|1555.94|1539.94|13
1641886560000|2022-01-11 07:36:00|1555.85|1539.85|1557.04|1541.04|1557.3|1541.3|1555.85|1539.85|10
1641886570000|2022-01-11 07:36:10|1557.3|1541.3|1556.74|1540.74|1557.3|1541.3|1556.74|1540.74|9
1641886580000|2022-01-11 07:36:20|1557|1541|1557.17|1541.17|1557.17|1541.17|1556.67|1540.67|7
1641886590000|2022-01-11 07:36:30|1556.92|1540.92|1556.73|1540.73|1557.31|1541.31|1556.73|1540.73|5
1641886600000|2022-01-11 07:36:40|1556.75|1540.75|1555.65|1539.65|1556.83|1540.83|1555.5|1539.5|7
1641886610000|2022-01-11 07:36:50|1555.5|1539.5|1555.35|1539.35|1555.5|1539.5|1555.35|1539.35|2
1641886620000|2022-01-11 07:37:00|1555.5|1539.5|1555|1539|1555.5|1539.5|1555|1539|2
1641886630000|2022-01-11 07:37:10|1554.5|1538.5|1554.1|1538.1|1554.5|1538.5|1554.1|1538.1|3
1641886640000|2022-01-11 07:37:20|1554.5|1538.5|1553.5|1537.5|1554.5|1538.5|1553.5|1537.5|6
1641886650000|2022-01-11 07:37:30|1553.65|1537.65|1553.5|1537.5|1553.65|1537.65|1553.5|1537.5|3
1641886660000|2022-01-11 07:37:40|1552.86|1536.86|1552.86|1536.86|1552.86|1536.86|1552.86|1536.86|1
1641886680000|2022-01-11 07:38:00|1552.71|1536.71|1552.5|1536.5|1552.71|1536.71|1552.5|1536.5|3
1641886700000|2022-01-11 07:38:20|1552.41|1536.41|1552.5|1536.5|1552.55|1536.55|1552.41|1536.41|3
1641886710000|2022-01-11 07:38:30|1552.71|1536.71|1552.71|1536.71|1552.71|1536.71|1552.55|1536.55|3
1641886730000|2022-01-11 07:38:50|1552.58|1536.58|1552.5|1536.5|1552.71|1536.71|1552.4|1536.4|7
1641886740000|2022-01-11 07:39:00|1552.65|1536.65|1552.86|1536.86|1552.86|1536.86|1552.65|1536.65|2
1641886750000|2022-01-11 07:39:10|1552.88|1536.88|1552.71|1536.71|1552.88|1536.88|1552.71|1536.71|3
1641886760000|2022-01-11 07:39:20|1552.91|1536.91|1552.91|1536.91|1552.91|1536.91|1552.91|1536.91|1
1641886770000|2022-01-11 07:39:30|1553.21|1537.21|1553.83|1537.83|1553.83|1537.83|1553.12|1537.12|6
1641886790000|2022-01-11 07:39:50|1553.6|1537.6|1553.55|1537.55|1553.83|1537.83|1553.26|1537.26|15
1641886800000|2022-01-11 07:40:00|1553.52|1537.52|1553.55|1537.55|1553.55|1537.55|1553.38|1537.38|9
1641886810000|2022-01-11 07:40:10|1553.83|1537.83|1554.18|1538.18|1554.68|1538.68|1553.79|1537.79|10
1641886820000|2022-01-11 07:40:20|1554.59|1538.59|1555|1539|1555.5|1539.5|1554.53|1538.53|7
1641886830000|2022-01-11 07:40:30|1555.16|1539.16|1555.16|1539.16|1555.36|1539.36|1555.16|1539.16|5
1641886840000|2022-01-11 07:40:40|1555.36|1539.36|1555.41|1539.41|1555.41|1539.41|1555.16|1539.16|5
1641886850000|2022-01-11 07:40:50|1555.06|1539.06|1554.65|1538.65|1555.06|1539.06|1554.65|1538.65|2
1641886860000|2022-01-11 07:41:00|1554.7|1538.7|1554.65|1538.65|1554.7|1538.7|1554.65|1538.65|2
1641886870000|2022-01-11 07:41:10|1554.7|1538.7|1554.58|1538.58|1554.7|1538.7|1554.5|1538.5|5
1641886880000|2022-01-11 07:41:20|1554.7|1538.7|1554.58|1538.58|1554.7|1538.7|1554.53|1538.53|12
1641886890000|2022-01-11 07:41:30|1554.53|1538.53|1554.58|1538.58|1554.7|1538.7|1554.53|1538.53|10
1641886900000|2022-01-11 07:41:40|1554.53|1538.53|1554.7|1538.7|1554.7|1538.7|1554.53|1538.53|5
1641886910000|2022-01-11 07:41:50|1554.85|1538.85|1554|1538|1554.85|1538.85|1554|1538|7
1641886920000|2022-01-11 07:42:00|1554.29|1538.29|1554.12|1538.12|1554.29|1538.29|1553.9|1537.9|4
1641886950000|2022-01-11 07:42:30|1554.5|1538.5|1554.5|1538.5|1554.5|1538.5|1554.5|1538.5|1
1641886960000|2022-01-11 07:42:40|1554.4|1538.4|1554.5|1538.5|1554.5|1538.5|1554.4|1538.4|6
1641886990000|2022-01-11 07:43:10|1554.34|1538.34|1554.07|1538.07|1554.34|1538.34|1554.07|1538.07|2
1641887000000|2022-01-11 07:43:20|1553.65|1537.65|1553.5|1537.5|1553.65|1537.65|1553.1|1537.1|4
1641887010000|2022-01-11 07:43:30|1553.41|1537.41|1552.39|1536.39|1553.5|1537.5|1552.39|1536.39|7
1641887020000|2022-01-11 07:43:40|1552.5|1536.5|1552.34|1536.34|1552.5|1536.5|1552.21|1536.21|3
1641887040000|2022-01-11 07:44:00|1552.25|1536.25|1551.5|1535.5|1552.45|1536.45|1551.15|1535.15|7
1641887050000|2022-01-11 07:44:10|1550.85|1534.85|1550.5|1534.5|1550.85|1534.85|1550.5|1534.5|3
1641887060000|2022-01-11 07:44:20|1550.79|1534.79|1550.89|1534.89|1550.89|1534.89|1550.79|1534.79|2
1641887070000|2022-01-11 07:44:30|1550.7|1534.7|1551.35|1535.35|1551.35|1535.35|1550.5|1534.5|5
1641887100000|2022-01-11 07:45:00|1551.09|1535.09|1550.8|1534.8|1551.09|1535.09|1550.5|1534.5|5
1641887110000|2022-01-11 07:45:10|1550.88|1534.88|1552|1536|1552|1536|1550.8|1534.8|5
1641887120000|2022-01-11 07:45:20|1552.5|1536.5|1551.75|1535.75|1552.5|1536.5|1551.75|1535.75|3
1641887130000|2022-01-11 07:45:30|1551.62|1535.62|1551.75|1535.75|1551.75|1535.75|1551.62|1535.62|4
1641887140000|2022-01-11 07:45:40|1552|1536|1551.36|1535.36|1552|1536|1551.36|1535.36|6
1641887150000|2022-01-11 07:45:50|1551.7|1535.7|1551.5|1535.5|1551.7|1535.7|1551.5|1535.5|2
1641887160000|2022-01-11 07:46:00|1551|1535|1550.14|1534.14|1551|1535|1550.14|1534.14|3
1641887170000|2022-01-11 07:46:10|1549.89|1533.89|1550.14|1534.14|1550.14|1534.14|1549.89|1533.89|2
1641887180000|2022-01-11 07:46:20|1550.15|1534.15|1550.15|1534.15|1550.15|1534.15|1550.15|1534.15|1
1641887190000|2022-01-11 07:46:30|1550.5|1534.5|1550.5|1534.5|1550.5|1534.5|1550.5|1534.5|1
1641887210000|2022-01-11 07:46:50|1550.37|1534.37|1550.5|1534.5|1550.5|1534.5|1550.14|1534.14|6
1641887220000|2022-01-11 07:47:00|1550.85|1534.85|1550.7|1534.7|1550.88|1534.88|1550.5|1534.5|9
1641887230000|2022-01-11 07:47:10|1551|1535|1551|1535|1551|1535|1551|1535|1
1641887240000|2022-01-11 07:47:20|1551.5|1535.5|1552|1536|1552|1536|1551.5|1535.5|2
1641887250000|2022-01-11 07:47:30|1552.5|1536.5|1552.5|1536.5|1552.5|1536.5|1552.37|1536.37|5
1641887260000|2022-01-11 07:47:40|1552|1536|1552|1536|1552|1536|1552|1536|1
1641887270000|2022-01-11 07:47:50|1552.25|1536.25|1552.5|1536.5|1552.5|1536.5|1552|1536|3
1641887280000|2022-01-11 07:48:00|1552.85|1536.85|1553.5|1537.5|1553.5|1537.5|1552.85|1536.85|3
1641887300000|2022-01-11 07:48:20|1553.9|1537.9|1553.9|1537.9|1554|1538|1553.5|1537.5|5
1641887310000|2022-01-11 07:48:30|1554|1538|1554.45|1538.45|1554.45|1538.45|1554|1538|2
1641887320000|2022-01-11 07:48:40|1554|1538|1554|1538|1554|1538|1554|1538|1
1641887340000|2022-01-11 07:49:00|1554.26|1538.26|1553.75|1537.75|1554.26|1538.26|1553.75|1537.75|3
1641887350000|2022-01-11 07:49:10|1553.76|1537.76|1553.76|1537.76|1553.76|1537.76|1553.76|1537.76|1
1641887370000|2022-01-11 07:49:30|1554|1538|1553.81|1537.81|1554|1538|1553.81|1537.81|2
1641887400000|2022-01-11 07:50:00|1553.9|1537.9|1553.55|1537.55|1553.9|1537.9|1553.55|1537.55|3
1641887410000|2022-01-11 07:50:10|1554.05|1538.05|1555.04|1539.04|1555.12|1539.12|1554.05|1538.05|6
1641887420000|2022-01-11 07:50:20|1555.06|1539.06|1554.69|1538.69|1555.06|1539.06|1554.5|1538.5|7
1641887430000|2022-01-11 07:50:30|1554.73|1538.73|1555.06|1539.06|1555.25|1539.25|1554.69|1538.69|5
1641887450000|2022-01-11 07:50:50|1554.97|1538.97|1555.5|1539.5|1555.5|1539.5|1554.61|1538.61|4
1641887460000|2022-01-11 07:51:00|1555.72|1539.72|1555.88|1539.88|1556|1540|1555.5|1539.5|4
1641887490000|2022-01-11 07:51:30|1556.31|1540.31|1555.93|1539.93|1556.31|1540.31|1555.93|1539.93|2
1641887500000|2022-01-11 07:51:40|1555.5|1539.5|1555|1539|1555.5|1539.5|1555|1539|2
1641887510000|2022-01-11 07:51:50|1554.75|1538.75|1555|1539|1555|1539|1554.75|1538.75|4
1641887520000|2022-01-11 07:52:00|1554.5|1538.5|1554.5|1538.5|1554.5|1538.5|1554.5|1538.5|1
1641887550000|2022-01-11 07:52:30|1554.68|1538.68|1554.5|1538.5|1554.86|1538.86|1554.5|1538.5|3
1641887570000|2022-01-11 07:52:50|1554.83|1538.83|1555|1539|1555|1539|1554.83|1538.83|3
1641887580000|2022-01-11 07:53:00|1555.5|1539.5|1555.5|1539.5|1556.25|1540.25|1555.5|1539.5|7
1641887590000|2022-01-11 07:53:10|1555.13|1539.13|1555.5|1539.5|1555.5|1539.5|1555.13|1539.13|4
1641887600000|2022-01-11 07:53:20|1555.89|1539.89|1555.55|1539.55|1555.89|1539.89|1555.55|1539.55|2
1641887610000|2022-01-11 07:53:30|1555.88|1539.88|1555.5|1539.5|1555.88|1539.88|1555.25|1539.25|11
1641887620000|2022-01-11 07:53:40|1555.25|1539.25|1555.5|1539.5|1555.5|1539.5|1555.25|1539.25|2
1641887630000|2022-01-11 07:53:50|1555.48|1539.48|1555.5|1539.5|1555.5|1539.5|1555.48|1539.48|2
1641887650000|2022-01-11 07:54:10|1555.48|1539.48|1554.25|1538.25|1555.48|1539.48|1554|1538|8
1641887660000|2022-01-11 07:54:20|1554.5|1538.5|1554.5|1538.5|1554.5|1538.5|1554.25|1538.25|3
1641887680000|2022-01-11 07:54:40|1554.6|1538.6|1554.6|1538.6|1554.6|1538.6|1554.6|1538.6|1
1641887690000|2022-01-11 07:54:50|1554.5|1538.5|1554.5|1538.5|1554.5|1538.5|1554.5|1538.5|1
1641887710000|2022-01-11 07:55:10|1554.75|1538.75|1555|1539|1555|1539|1554.75|1538.75|2
1641887730000|2022-01-11 07:55:30|1555.5|1539.5|1555|1539|1555.5|1539.5|1554.85|1538.85|6
1641887750000|2022-01-11 07:55:50|1555.5|1539.5|1555.5|1539.5|1555.85|1539.85|1555.5|1539.5|3
1641887760000|2022-01-11 07:56:00|1555.98|1539.98|1558|1542|1558|1542|1555.98|1539.98|10
1641887770000|2022-01-11 07:56:10|1558.5|1542.5|1559.5|1543.5|1559.5|1543.5|1558.5|1542.5|5
1641887780000|2022-01-11 07:56:20|1559.85|1543.85|1560.65|1544.65|1560.65|1544.65|1559.85|1543.85|4
1641887790000|2022-01-11 07:56:30|1561.2|1545.2|1562.1|1546.1|1562.1|1546.1|1561.2|1545.2|9
1641887800000|2022-01-11 07:56:40|1562.35|1546.35|1561.6|1545.6|1562.4|1546.4|1561.6|1545.6|7
1641887810000|2022-01-11 07:56:50|1561.41|1545.41|1561.41|1545.41|1561.6|1545.6|1561.35|1545.35|9
1641887820000|2022-01-11 07:57:00|1561.6|1545.6|1561|1545|1561.6|1545.6|1561|1545|3
1641887830000|2022-01-11 07:57:10|1561.5|1545.5|1561.65|1545.65|1561.65|1545.65|1561.5|1545.5|2
1641887840000|2022-01-11 07:57:20|1562.3|1546.3|1562.5|1546.5|1562.5|1546.5|1561.6|1545.6|8
1641887850000|2022-01-11 07:57:30|1563|1547|1564|1548|1564.13|1548.13|1563|1547|6
1641887860000|2022-01-11 07:57:40|1564.5|1548.5|1566|1550|1566.4|1550.4|1564.5|1548.5|5
1641887870000|2022-01-11 07:57:50|1566.5|1550.5|1564.85|1548.85|1566.5|1550.5|1564.65|1548.65|16
1641887880000|2022-01-11 07:58:00|1564.63|1548.63|1564|1548|1564.63|1548.63|1563.85|1547.85|7
1641887890000|2022-01-11 07:58:10|1564.13|1548.13|1564.25|1548.25|1564.5|1548.5|1564.13|1548.13|3
1641887900000|2022-01-11 07:58:20|1564.16|1548.16|1564.25|1548.25|1564.25|1548.25|1564.16|1548.16|2
1641887910000|2022-01-11 07:58:30|1563.99|1547.99|1563.49|1547.49|1563.99|1547.99|1563.49|1547.49|2
1641887920000|2022-01-11 07:58:40|1563.5|1547.5|1564.5|1548.5|1564.7|1548.7|1563.5|1547.5|7
1641887930000|2022-01-11 07:58:50|1564.68|1548.68|1565.46|1549.46|1565.66|1549.66|1564.68|1548.68|5
1641887940000|2022-01-11 07:59:00|1565.48|1549.48|1565|1549|1565.5|1549.5|1565|1549|4
1641887950000|2022-01-11 07:59:10|1565.5|1549.5|1564.86|1548.86|1565.5|1549.5|1564.86|1548.86|9
1641887960000|2022-01-11 07:59:20|1564.95|1548.95|1565.13|1549.13|1565.13|1549.13|1564.86|1548.86|5
1641887970000|2022-01-11 07:59:30|1565.5|1549.5|1566.3|1550.3|1566.3|1550.3|1565.5|1549.5|4
1641887980000|2022-01-11 07:59:40|1566.57|1550.57|1565.66|1549.66|1566.57|1550.57|1565.66|1549.66|3
1641887990000|2022-01-11 07:59:50|1565.87|1549.87|1565.1|1549.1|1565.87|1549.87|1564.29|1548.29|12
1641888000000|2022-01-11 08:00:00|1565.45|1549.45|1565.46|1549.46|1565.49|1549.49|1565.19|1549.19|5
1641888010000|2022-01-11 08:00:10|1566.05|1550.05|1572.33|1556.33|1572.83|1556.83|1566.05|1550.05|20
1641888020000|2022-01-11 08:00:20|1572|1556|1570.35|1554.35|1572|1556|1569.5|1553.5|22
1641888030000|2022-01-11 08:00:30|1570.53|1554.53|1572.33|1556.33|1572.33|1556.33|1570.5|1554.5|13
1641888040000|2022-01-11 08:00:40|1572.83|1556.83|1574.65|1558.65|1574.65|1558.65|1572.83|1556.83|11
1641888050000|2022-01-11 08:00:50|1574.5|1558.5|1575.5|1559.5|1575.5|1559.5|1573.75|1557.75|10
1641888060000|2022-01-11 08:01:00|1575.25|1559.25|1574.75|1558.75|1575.29|1559.29|1574.75|1558.75|5
1641888070000|2022-01-11 08:01:10|1575|1559|1575.27|1559.27|1575.76|1559.76|1574.95|1558.95|10
1641888080000|2022-01-11 08:01:20|1574.75|1558.75|1574.75|1558.75|1575.11|1559.11|1574.5|1558.5|13
1641888090000|2022-01-11 08:01:30|1574.95|1558.95|1574.65|1558.65|1575.5|1559.5|1574.65|1558.65|9
1641888100000|2022-01-11 08:01:40|1574.5|1558.5|1574.34|1558.34|1574.65|1558.65|1573.59|1557.59|14
1641888110000|2022-01-11 08:01:50|1574.75|1558.75|1574.95|1558.95|1575.15|1559.15|1574.1|1558.1|12
1641888120000|2022-01-11 08:02:00|1575.25|1559.25|1575.29|1559.29|1575.74|1559.74|1575.25|1559.25|9
1641888130000|2022-01-11 08:02:10|1575.22|1559.22|1574.84|1558.84|1575.22|1559.22|1574|1558|9
1641888140000|2022-01-11 08:02:20|1574.98|1558.98|1576.6|1560.6|1577.25|1561.25|1574.84|1558.84|10
1641888150000|2022-01-11 08:02:30|1576.55|1560.55|1576.55|1560.55|1576.55|1560.55|1576.54|1560.54|3
1641888160000|2022-01-11 08:02:40|1576.65|1560.65|1575.65|1559.65|1577.35|1561.35|1575.65|1559.65|9
1641888170000|2022-01-11 08:02:50|1575.47|1559.47|1577.9|1561.9|1579.02|1563.02|1574.75|1558.75|17
1641888180000|2022-01-11 08:03:00|1577.5|1561.5|1576.29|1560.29|1577.5|1561.5|1576.27|1560.27|13
1641888190000|2022-01-11 08:03:10|1577|1561|1577.4|1561.4|1577.77|1561.77|1576.9|1560.9|8
1641888200000|2022-01-11 08:03:20|1577|1561|1577|1561|1577.67|1561.67|1577|1561|10
1641888210000|2022-01-11 08:03:30|1576.89|1560.89|1576.27|1560.27|1577|1561|1576.27|1560.27|10
1641888220000|2022-01-11 08:03:40|1575.77|1559.77|1576.15|1560.15|1576.27|1560.27|1575.77|1559.77|4
1641888230000|2022-01-11 08:03:50|1575.75|1559.75|1574|1558|1576.15|1560.15|1574|1558|9
1641888240000|2022-01-11 08:04:00|1574.3|1558.3|1574|1558|1574.3|1558.3|1574|1558|3
1641888250000|2022-01-11 08:04:10|1573.45|1557.45|1574.01|1558.01|1574.01|1558.01|1573.45|1557.45|7
1641888260000|2022-01-11 08:04:20|1574.06|1558.06|1575.5|1559.5|1575.5|1559.5|1574.06|1558.06|5
1641888270000|2022-01-11 08:04:30|1575.88|1559.88|1575.88|1559.88|1576|1560|1575.5|1559.5|6
1641888280000|2022-01-11 08:04:40|1575.8|1559.8|1573|1557|1575.9|1559.9|1571|1555|15
1641888290000|2022-01-11 08:04:50|1572.5|1556.5|1573|1557|1573.09|1557.09|1572.5|1556.5|6
1641888300000|2022-01-11 08:05:00|1573.23|1557.23|1571.26|1555.26|1573.23|1557.23|1571.24|1555.24|7
1641888310000|2022-01-11 08:05:10|1571.1|1555.1|1572|1556|1572|1556|1571|1555|5
1641888320000|2022-01-11 08:05:20|1572.1|1556.1|1573|1557|1573|1557|1572.1|1556.1|3
1641888330000|2022-01-11 08:05:30|1573.5|1557.5|1574.5|1558.5|1574.5|1558.5|1573.3|1557.3|8
1641888340000|2022-01-11 08:05:40|1574.75|1558.75|1574.95|1558.95|1574.95|1558.95|1574|1558|10
1641888350000|2022-01-11 08:05:50|1575.44|1559.44|1572|1556|1575.5|1559.5|1571.55|1555.55|10
1641888360000|2022-01-11 08:06:00|1571.78|1555.78|1571.2|1555.2|1571.78|1555.78|1571|1555|11
1641888370000|2022-01-11 08:06:10|1571.38|1555.38|1571|1555|1571.38|1555.38|1571|1555|6
1641888380000|2022-01-11 08:06:20|1570.5|1554.5|1570.09|1554.09|1570.75|1554.75|1570|1554|9
1641888390000|2022-01-11 08:06:30|1570|1554|1570|1554|1570.61|1554.61|1569.7|1553.7|10
1641888400000|2022-01-11 08:06:40|1570.29|1554.29|1570.5|1554.5|1570.7|1554.7|1570.29|1554.29|6
1641888410000|2022-01-11 08:06:50|1570.48|1554.48|1571.86|1555.86|1572|1556|1570.48|1554.48|12
1641888420000|2022-01-11 08:07:00|1571.87|1555.87|1572.81|1556.81|1573.45|1557.45|1571.86|1555.86|9
1641888430000|2022-01-11 08:07:10|1572.5|1556.5|1573|1557|1573|1557|1572.5|1556.5|9
1641888440000|2022-01-11 08:07:20|1572.5|1556.5|1572|1556|1572.55|1556.55|1572|1556|7
1641888450000|2022-01-11 08:07:30|1572.22|1556.22|1571.5|1555.5|1572.22|1556.22|1571.5|1555.5|4
1641888460000|2022-01-11 08:07:40|1571.35|1555.35|1571.35|1555.35|1571.35|1555.35|1571.35|1555.35|1
1641888470000|2022-01-11 08:07:50|1571.09|1555.09|1571.23|1555.23|1571.23|1555.23|1570.59|1554.59|5
1641888480000|2022-01-11 08:08:00|1571.24|1555.24|1571.5|1555.5|1571.5|1555.5|1571.18|1555.18|8
1641888490000|2022-01-11 08:08:10|1571.8|1555.8|1571.55|1555.55|1572|1556|1571.5|1555.5|6
1641888500000|2022-01-11 08:08:20|1571.6|1555.6|1572|1556|1572|1556|1571.6|1555.6|2
1641888510000|2022-01-11 08:08:30|1571.7|1555.7|1572|1556|1572|1556|1571.7|1555.7|4
1641888520000|2022-01-11 08:08:40|1572.15|1556.15|1571.65|1555.65|1572.35|1556.35|1571.55|1555.55|5
1641888530000|2022-01-11 08:08:50|1571.5|1555.5|1571.5|1555.5|1571.5|1555.5|1571.5|1555.5|1
1641888540000|2022-01-11 08:09:00|1571.69|1555.69|1571.93|1555.93|1572|1556|1571.5|1555.5|7
1641888550000|2022-01-11 08:09:10|1571.5|1555.5|1571.05|1555.05|1571.5|1555.5|1570.98|1554.98|3
1641888560000|2022-01-11 08:09:20|1570.96|1554.96|1569.7|1553.7|1570.97|1554.97|1569.7|1553.7|6
1641888570000|2022-01-11 08:09:30|1569.61|1553.61|1569.5|1553.5|1569.7|1553.7|1569.38|1553.38|6
1641888580000|2022-01-11 08:09:40|1569|1553|1568.92|1552.92|1569|1553|1568.65|1552.65|3
1641888590000|2022-01-11 08:09:50|1568.65|1552.65|1567.83|1551.83|1568.65|1552.65|1567.83|1551.83|6
1641888600000|2022-01-11 08:10:00|1567.8|1551.8|1567.6|1551.6|1567.8|1551.8|1567.6|1551.6|2
1641888610000|2022-01-11 08:10:10|1567.5|1551.5|1566.33|1550.33|1567.5|1551.5|1566.33|1550.33|9
1641888620000|2022-01-11 08:10:20|1566.29|1550.29|1566.29|1550.29|1566.29|1550.29|1566.1|1550.1|5
1641888630000|2022-01-11 08:10:30|1565.7|1549.7|1566.29|1550.29|1566.29|1550.29|1565.7|1549.7|3
1641888640000|2022-01-11 08:10:40|1566.3|1550.3|1566.5|1550.5|1566.5|1550.5|1566.29|1550.29|4
1641888650000|2022-01-11 08:10:50|1566.68|1550.68|1567.13|1551.13|1567.13|1551.13|1566.5|1550.5|5
1641888660000|2022-01-11 08:11:00|1567.5|1551.5|1567.5|1551.5|1567.5|1551.5|1567.5|1551.5|1
1641888670000|2022-01-11 08:11:10|1567.89|1551.89|1567.9|1551.9|1568|1552|1567.89|1551.89|3
1641888680000|2022-01-11 08:11:20|1567.69|1551.69|1567.89|1551.89|1567.9|1551.9|1567.69|1551.69|5
1641888690000|2022-01-11 08:11:30|1567.7|1551.7|1567.7|1551.7|1568|1552|1567.35|1551.35|5
1641888700000|2022-01-11 08:11:40|1567.55|1551.55|1566.98|1550.98|1567.76|1551.76|1566.98|1550.98|6
1641888710000|2022-01-11 08:11:50|1567|1551|1566.75|1550.75|1567.24|1551.24|1566.75|1550.75|5
1641888720000|2022-01-11 08:12:00|1566.88|1550.88|1567|1551|1567|1551|1566.75|1550.75|3
1641888730000|2022-01-11 08:12:10|1567.5|1551.5|1566.5|1550.5|1567.5|1551.5|1566.5|1550.5|2
1641888740000|2022-01-11 08:12:20|1566.81|1550.81|1566.91|1550.91|1566.91|1550.91|1566.55|1550.55|3
1641888760000|2022-01-11 08:12:40|1566.65|1550.65|1566.91|1550.91|1566.91|1550.91|1566.65|1550.65|3
1641888770000|2022-01-11 08:12:50|1567|1551|1567.4|1551.4|1567.4|1551.4|1567|1551|2
1641888780000|2022-01-11 08:13:00|1567.5|1551.5|1567.5|1551.5|1567.5|1551.5|1567.5|1551.5|1
1641888790000|2022-01-11 08:13:10|1566.75|1550.75|1567.5|1551.5|1567.5|1551.5|1566.75|1550.75|8
1641888800000|2022-01-11 08:13:20|1567.34|1551.34|1567.69|1551.69|1567.69|1551.69|1567.13|1551.13|10
1641888810000|2022-01-11 08:13:30|1567.87|1551.87|1567.87|1551.87|1567.87|1551.87|1567.5|1551.5|6
1641888820000|2022-01-11 08:13:40|1568|1552|1568.27|1552.27|1568.27|1552.27|1567.91|1551.91|3
1641888830000|2022-01-11 08:13:50|1568.11|1552.11|1568|1552|1568.5|1552.5|1568|1552|5
1641888840000|2022-01-11 08:14:00|1567.5|1551.5|1568.18|1552.18|1568.18|1552.18|1567.5|1551.5|4
1641888850000|2022-01-11 08:14:10|1568|1552|1568|1552|1568|1552|1567.65|1551.65|4
1641888860000|2022-01-11 08:14:20|1568.35|1552.35|1568.35|1552.35|1568.35|1552.35|1568.35|1552.35|1
1641888870000|2022-01-11 08:14:30|1568|1552|1567.39|1551.39|1568|1552|1567.14|1551.14|5
1641888880000|2022-01-11 08:14:40|1567.35|1551.35|1567.23|1551.23|1567.35|1551.35|1567.23|1551.23|4
1641888890000|2022-01-11 08:14:50|1567.39|1551.39|1568.3|1552.3|1568.3|1552.3|1567.39|1551.39|7
1641888900000|2022-01-11 08:15:00|1568|1552|1569.42|1553.42|1569.5|1553.5|1567.88|1551.88|12
1641888910000|2022-01-11 08:15:10|1569.5|1553.5|1568|1552|1569.5|1553.5|1568|1552|5
1641888920000|2022-01-11 08:15:20|1567.9|1551.9|1567.55|1551.55|1568|1552|1567.55|1551.55|5
1641888930000|2022-01-11 08:15:30|1567.5|1551.5|1566.29|1550.29|1567.5|1551.5|1566.29|1550.29|5
1641888940000|2022-01-11 08:15:40|1566.43|1550.43|1566.29|1550.29|1566.43|1550.43|1566.29|1550.29|2
1641888950000|2022-01-11 08:15:50|1566.47|1550.47|1566.75|1550.75|1567.26|1551.26|1566.47|1550.47|10
1641888960000|2022-01-11 08:16:00|1566.79|1550.79|1565.5|1549.5|1566.79|1550.79|1565.5|1549.5|6
1641888970000|2022-01-11 08:16:10|1565.3|1549.3|1565.3|1549.3|1565.3|1549.3|1564.75|1548.75|8
1641888990000|2022-01-11 08:16:30|1565.38|1549.38|1565.3|1549.3|1565.5|1549.5|1565.2|1549.2|10
1641889000000|2022-01-11 08:16:40|1565.38|1549.38|1564.8|1548.8|1565.41|1549.41|1564.62|1548.62|12
1641889010000|2022-01-11 08:16:50|1564.62|1548.62|1563.76|1547.76|1564.62|1548.62|1563.75|1547.75|6
1641889020000|2022-01-11 08:17:00|1563.55|1547.55|1563.65|1547.65|1563.65|1547.65|1563.55|1547.55|4
1641889030000|2022-01-11 08:17:10|1564|1548|1564|1548|1564.1|1548.1|1564|1548|3
1641889040000|2022-01-11 08:17:20|1564.5|1548.5|1564.5|1548.5|1564.5|1548.5|1564.24|1548.24|3
1641889050000|2022-01-11 08:17:30|1564.35|1548.35|1564.5|1548.5|1564.5|1548.5|1564.35|1548.35|2
1641889060000|2022-01-11 08:17:40|1564|1548|1564|1548|1564|1548|1564|1548|1
1641889070000|2022-01-11 08:17:50|1563.93|1547.93|1563.5|1547.5|1563.93|1547.93|1563.5|1547.5|2
1641889080000|2022-01-11 08:18:00|1563.45|1547.45|1563.72|1547.72|1563.72|1547.72|1563.39|1547.39|14
1641889090000|2022-01-11 08:18:10|1564|1548|1564.68|1548.68|1564.68|1548.68|1564|1548|5
1641889100000|2022-01-11 08:18:20|1564.9|1548.9|1564.35|1548.35|1564.9|1548.9|1564.35|1548.35|4
1641889110000|2022-01-11 08:18:30|1564.5|1548.5|1564.5|1548.5|1564.5|1548.5|1564.5|1548.5|1
1641889120000|2022-01-11 08:18:40|1564.25|1548.25|1563.75|1547.75|1564.25|1548.25|1563.75|1547.75|2
1641889130000|2022-01-11 08:18:50|1563.7|1547.7|1564.28|1548.28|1564.28|1548.28|1563.7|1547.7|3
1641889140000|2022-01-11 08:19:00|1564.11|1548.11|1564.1|1548.1|1564.11|1548.11|1563.66|1547.66|6
1641889150000|2022-01-11 08:19:10|1564.2|1548.2|1564.65|1548.65|1564.84|1548.84|1564.1|1548.1|6
1641889160000|2022-01-11 08:19:20|1564.5|1548.5|1565|1549|1565.32|1549.32|1564.5|1548.5|6
1641889170000|2022-01-11 08:19:30|1564.89|1548.89|1564.89|1548.89|1565|1549|1564.55|1548.55|4
1641889180000|2022-01-11 08:19:40|1564.9|1548.9|1565.1|1549.1|1565.1|1549.1|1564.9|1548.9|3
1641889190000|2022-01-11 08:19:50|1565|1549|1565.65|1549.65|1565.77|1549.77|1565|1549|4
1641889200000|2022-01-11 08:20:00|1565.5|1549.5|1566.35|1550.35|1566.35|1550.35|1565.5|1549.5|6
1641889210000|2022-01-11 08:20:10|1566.5|1550.5|1566.35|1550.35|1566.5|1550.5|1566.35|1550.35|8
1641889220000|2022-01-11 08:20:20|1566.24|1550.24|1566.1|1550.1|1566.35|1550.35|1565.7|1549.7|6
1641889230000|2022-01-11 08:20:30|1565.7|1549.7|1566.2|1550.2|1566.3|1550.3|1565.7|1549.7|5
1641889240000|2022-01-11 08:20:40|1566.35|1550.35|1566.42|1550.42|1566.5|1550.5|1566.35|1550.35|3
1641889250000|2022-01-11 08:20:50|1566.35|1550.35|1566.35|1550.35|1566.42|1550.42|1566.35|1550.35|3
1641889260000|2022-01-11 08:21:00|1566.28|1550.28|1566.72|1550.72|1566.72|1550.72|1566.28|1550.28|4
1641889270000|2022-01-11 08:21:10|1566.65|1550.65|1566.79|1550.79|1566.89|1550.89|1566.43|1550.43|10
1641889280000|2022-01-11 08:21:20|1566.7|1550.7|1565.95|1549.95|1566.7|1550.7|1565.95|1549.95|6
1641889290000|2022-01-11 08:21:30|1566.21|1550.21|1565.6|1549.6|1566.35|1550.35|1565.6|1549.6|7
1641889300000|2022-01-11 08:21:40|1565.46|1549.46|1565.18|1549.18|1565.47|1549.47|1565.05|1549.05|12
1641889310000|2022-01-11 08:21:50|1565.1|1549.1|1564.83|1548.83|1565.1|1549.1|1564.83|1548.83|4
1641889320000|2022-01-11 08:22:00|1564.5|1548.5|1564.5|1548.5|1564.5|1548.5|1564.5|1548.5|1
1641889330000|2022-01-11 08:22:10|1564.27|1548.27|1563.82|1547.82|1564.27|1548.27|1563.82|1547.82|5
1641889340000|2022-01-11 08:22:20|1564|1548|1564.63|1548.63|1564.63|1548.63|1563.6|1547.6|6
1641889350000|2022-01-11 08:22:30|1564.56|1548.56|1564.84|1548.84|1564.84|1548.84|1564.44|1548.44|10
1641889370000|2022-01-11 08:22:50|1564.82|1548.82|1564.72|1548.72|1564.82|1548.82|1564.72|1548.72|2
1641889380000|2022-01-11 08:23:00|1564.45|1548.45|1564.45|1548.45|1564.45|1548.45|1564.45|1548.45|1
1641889390000|2022-01-11 08:23:10|1564.4|1548.4|1564.16|1548.16|1564.4|1548.4|1564.16|1548.16|5
1641889400000|2022-01-11 08:23:20|1563.78|1547.78|1564.5|1548.5|1564.65|1548.65|1563.78|1547.78|8
1641889410000|2022-01-11 08:23:30|1564.8|1548.8|1565.17|1549.17|1565.24|1549.24|1564.8|1548.8|9
1641889420000|2022-01-11 08:23:40|1565.25|1549.25|1565.17|1549.17|1565.25|1549.25|1565.17|1549.17|2
1641889430000|2022-01-11 08:23:50|1565.11|1549.11|1566.17|1550.17|1566.17|1550.17|1565.11|1549.11|7
1641889440000|2022-01-11 08:24:00|1566.5|1550.5|1567.78|1551.78|1567.78|1551.78|1566.35|1550.35|19
1641889450000|2022-01-11 08:24:10|1568|1552|1570.9|1554.9|1572|1556|1568|1552|16
1641889460000|2022-01-11 08:24:20|1571|1555|1569.47|1553.47|1571.3|1555.3|1569.22|1553.22|12
1641889470000|2022-01-11 08:24:30|1569.5|1553.5|1569.5|1553.5|1569.75|1553.75|1569.2|1553.2|7
1641889480000|2022-01-11 08:24:40|1569.55|1553.55|1570.25|1554.25|1570.25|1554.25|1569.5|1553.5|7
1641889490000|2022-01-11 08:24:50|1570.45|1554.45|1569.5|1553.5|1570.5|1554.5|1569.5|1553.5|6
1641889500000|2022-01-11 08:25:00|1570|1554|1569.5|1553.5|1570|1554|1569.5|1553.5|4
1641889510000|2022-01-11 08:25:10|1569.7|1553.7|1566|1550|1569.74|1553.74|1566|1550|9
1641889520000|2022-01-11 08:25:20|1566.11|1550.11|1566.63|1550.63|1566.63|1550.63|1566|1550|4
1641889530000|2022-01-11 08:25:30|1566.5|1550.5|1566.28|1550.28|1566.5|1550.5|1566.28|1550.28|9
1641889550000|2022-01-11 08:25:50|1565.93|1549.93|1565.91|1549.91|1566.09|1550.09|1565.91|1549.91|6
1641889560000|2022-01-11 08:26:00|1565.53|1549.53|1565.11|1549.11|1565.55|1549.55|1565.11|1549.11|7
1641889570000|2022-01-11 08:26:10|1564.8|1548.8|1564.5|1548.5|1564.8|1548.8|1563.85|1547.85|8
1641889580000|2022-01-11 08:26:20|1564.13|1548.13|1563.5|1547.5|1564.5|1548.5|1563.5|1547.5|5
1641889590000|2022-01-11 08:26:30|1563.61|1547.61|1564.13|1548.13|1564.4|1548.4|1563.5|1547.5|6
1641889600000|2022-01-11 08:26:40|1563.58|1547.58|1563.41|1547.41|1563.58|1547.58|1563.04|1547.04|8
1641889610000|2022-01-11 08:26:50|1563.39|1547.39|1562.5|1546.5|1563.39|1547.39|1562.5|1546.5|4
1641889620000|2022-01-11 08:27:00|1562.7|1546.7|1562.5|1546.5|1562.7|1546.7|1562.5|1546.5|4
1641889630000|2022-01-11 08:27:10|1562.33|1546.33|1561.88|1545.88|1562.5|1546.5|1561.72|1545.72|5
1641889640000|2022-01-11 08:27:20|1561.87|1545.87|1561.69|1545.69|1562.13|1546.13|1561.55|1545.55|10
1641889650000|2022-01-11 08:27:30|1561.68|1545.68|1561.29|1545.29|1561.68|1545.68|1561|1545|4
1641889660000|2022-01-11 08:27:40|1561|1545|1561|1545|1561|1545|1561|1545|1
1641889680000|2022-01-11 08:28:00|1561.1|1545.1|1561.5|1545.5|1561.5|1545.5|1561|1545|5
1641889690000|2022-01-11 08:28:10|1561.34|1545.34|1561.33|1545.33|1561.5|1545.5|1561.33|1545.33|5
1641889700000|2022-01-11 08:28:20|1561.5|1545.5|1560.5|1544.5|1561.55|1545.55|1560.5|1544.5|11
1641889710000|2022-01-11 08:28:30|1560.02|1544.02|1559.68|1543.68|1560.02|1544.02|1559.68|1543.68|3
1641889720000|2022-01-11 08:28:40|1559.69|1543.69|1559.68|1543.68|1559.69|1543.69|1559.67|1543.67|4
1641889730000|2022-01-11 08:28:50|1559.51|1543.51|1559.48|1543.48|1559.51|1543.51|1559.04|1543.04|5
1641889740000|2022-01-11 08:29:00|1559.49|1543.49|1558.5|1542.5|1559.49|1543.49|1558.5|1542.5|8
1641889750000|2022-01-11 08:29:10|1558.12|1542.12|1558.5|1542.5|1558.5|1542.5|1558.12|1542.12|4
1641889760000|2022-01-11 08:29:20|1558.31|1542.31|1558.64|1542.64|1558.83|1542.83|1558.12|1542.12|9
1641889770000|2022-01-11 08:29:30|1558.5|1542.5|1558.12|1542.12|1558.82|1542.82|1558.12|1542.12|6
1641889780000|2022-01-11 08:29:40|1557.67|1541.67|1557.62|1541.62|1557.84|1541.84|1557.62|1541.62|4
1641889790000|2022-01-11 08:29:50|1557.67|1541.67|1557.62|1541.62|1558.12|1542.12|1557.62|1541.62|7
1641889800000|2022-01-11 08:30:00|1557.99|1541.99|1557.62|1541.62|1558.5|1542.5|1557.62|1541.62|8
1641889810000|2022-01-11 08:30:10|1557.68|1541.68|1557.5|1541.5|1557.68|1541.68|1557.2|1541.2|5
1641889830000|2022-01-11 08:30:30|1557.52|1541.52|1557.03|1541.03|1557.55|1541.55|1556.6|1540.6|7
1641889840000|2022-01-11 08:30:40|1556.6|1540.6|1556.39|1540.39|1556.6|1540.6|1556.39|1540.39|3
1641889850000|2022-01-11 08:30:50|1556.5|1540.5|1558.5|1542.5|1558.5|1542.5|1556.5|1540.5|8
1641889860000|2022-01-11 08:31:00|1558.22|1542.22|1558.5|1542.5|1558.78|1542.78|1558.17|1542.17|9
1641889870000|2022-01-11 08:31:10|1558.95|1542.95|1559.5|1543.5|1559.5|1543.5|1558.95|1542.95|3
1641889880000|2022-01-11 08:31:20|1559.7|1543.7|1560|1544|1560|1544|1559.7|1543.7|3
1641889890000|2022-01-11 08:31:30|1560.4|1544.4|1560|1544|1560.5|1544.5|1560|1544|5
1641889900000|2022-01-11 08:31:40|1559.65|1543.65|1558.76|1542.76|1559.65|1543.65|1558.76|1542.76|6
1641889910000|2022-01-11 08:31:50|1558.5|1542.5|1558|1542|1558.76|1542.76|1558|1542|6
1641889920000|2022-01-11 08:32:00|1557.5|1541.5|1558|1542|1558|1542|1557.43|1541.43|10
1641889930000|2022-01-11 08:32:10|1558.2|1542.2|1558|1542|1558.2|1542.2|1557.75|1541.75|4
1641889940000|2022-01-11 08:32:20|1557.5|1541.5|1556.85|1540.85|1557.65|1541.65|1556.85|1540.85|6
1641889950000|2022-01-11 08:32:30|1556.8|1540.8|1556.8|1540.8|1556.8|1540.8|1556.8|1540.8|1
1641889960000|2022-01-11 08:32:40|1556.65|1540.65|1556.45|1540.45|1556.65|1540.65|1556.45|1540.45|5
1641889970000|2022-01-11 08:32:50|1556.6|1540.6|1554.65|1538.65|1556.6|1540.6|1554.65|1538.65|11
1641889980000|2022-01-11 08:33:00|1554.5|1538.5|1554.95|1538.95|1554.95|1538.95|1554.5|1538.5|3
1641889990000|2022-01-11 08:33:10|1554.85|1538.85|1555.3|1539.3|1555.3|1539.3|1554.85|1538.85|2
1641890000000|2022-01-11 08:33:20|1555.45|1539.45|1555.8|1539.8|1556.18|1540.18|1555.3|1539.3|9
1641890010000|2022-01-11 08:33:30|1556.1|1540.1|1554|1538|1556.1|1540.1|1553.83|1537.83|11
1641890020000|2022-01-11 08:33:40|1553.92|1537.92|1554.45|1538.45|1554.45|1538.45|1553.92|1537.92|4
1641890030000|2022-01-11 08:33:50|1554.5|1538.5|1554.94|1538.94|1555.06|1539.06|1554.36|1538.36|10
1641890040000|2022-01-11 08:34:00|1554.89|1538.89|1556|1540|1556|1540|1554.89|1538.89|11
1641890050000|2022-01-11 08:34:10|1555.5|1539.5|1555.6|1539.6|1555.75|1539.75|1555.37|1539.37|6
1641890060000|2022-01-11 08:34:20|1555.51|1539.51|1554|1538|1555.51|1539.51|1554|1538|12
1641890070000|2022-01-11 08:34:30|1553.48|1537.48|1553.5|1537.5|1553.5|1537.5|1552.8|1536.8|10
1641890080000|2022-01-11 08:34:40|1553.47|1537.47|1552.8|1536.8|1553.47|1537.47|1552.5|1536.5|9
1641890090000|2022-01-11 08:34:50|1552.21|1536.21|1552.5|1536.5|1552.5|1536.5|1552.05|1536.05|8
1641890100000|2022-01-11 08:35:00|1552.21|1536.21|1553.45|1537.45|1553.45|1537.45|1552.21|1536.21|6
1641890110000|2022-01-11 08:35:10|1553.3|1537.3|1553.4|1537.4|1553.4|1537.4|1553.3|1537.3|2
1641890120000|2022-01-11 08:35:20|1553.5|1537.5|1553.5|1537.5|1553.5|1537.5|1553.5|1537.5|1
1641890130000|2022-01-11 08:35:30|1553.65|1537.65|1554.1|1538.1|1554.1|1538.1|1553.65|1537.65|2
1641890140000|2022-01-11 08:35:40|1554.45|1538.45|1554.5|1538.5|1554.62|1538.62|1554.31|1538.31|5
1641890150000|2022-01-11 08:35:50|1554.2|1538.2|1554.5|1538.5|1554.5|1538.5|1554.2|1538.2|8
1641890160000|2022-01-11 08:36:00|1554|1538|1553.3|1537.3|1554|1538|1553.21|1537.21|12
1641890170000|2022-01-11 08:36:10|1553.38|1537.38|1554|1538|1554|1538|1552.65|1536.65|11
1641890180000|2022-01-11 08:36:20|1553.83|1537.83|1554|1538|1554|1538|1553.6|1537.6|5
1641890190000|2022-01-11 08:36:30|1553.55|1537.55|1553.5|1537.5|1553.55|1537.55|1553.3|1537.3|10
1641890200000|2022-01-11 08:36:40|1553.9|1537.9|1555.1|1539.1|1555.1|1539.1|1553.9|1537.9|14
1641890210000|2022-01-11 08:36:50|1555.25|1539.25|1555.5|1539.5|1555.5|1539.5|1555.1|1539.1|10
1641890220000|2022-01-11 08:37:00|1555.75|1539.75|1555.67|1539.67|1556.32|1540.32|1555.5|1539.5|8
1641890230000|2022-01-11 08:37:10|1555.66|1539.66|1555.2|1539.2|1555.67|1539.67|1555.04|1539.04|13
1641890240000|2022-01-11 08:37:20|1555.1|1539.1|1554.99|1538.99|1556.5|1540.5|1554.28|1538.28|18
1641890250000|2022-01-11 08:37:30|1555.22|1539.22|1555.4|1539.4|1555.5|1539.5|1555.13|1539.13|5
1641890260000|2022-01-11 08:37:40|1554.87|1538.87|1554.45|1538.45|1554.87|1538.87|1554.45|1538.45|4
1641890270000|2022-01-11 08:37:50|1554.83|1538.83|1554.83|1538.83|1554.83|1538.83|1554.83|1538.83|1
1641890280000|2022-01-11 08:38:00|1554.75|1538.75|1555.1|1539.1|1555.43|1539.43|1554.57|1538.57|10
1641890290000|2022-01-11 08:38:10|1555.35|1539.35|1555.6|1539.6|1555.6|1539.6|1555|1539|7
1641890300000|2022-01-11 08:38:20|1556.1|1540.1|1556.5|1540.5|1556.5|1540.5|1555.9|1539.9|3
1641890310000|2022-01-11 08:38:30|1556.1|1540.1|1555.89|1539.89|1556.1|1540.1|1555.89|1539.89|2
1641890320000|2022-01-11 08:38:40|1555.85|1539.85|1555.6|1539.6|1555.85|1539.85|1555.5|1539.5|8
1641890330000|2022-01-11 08:38:50|1555.53|1539.53|1555.5|1539.5|1555.6|1539.6|1554.9|1538.9|8
1641890340000|2022-01-11 08:39:00|1555.52|1539.52|1555|1539|1555.6|1539.6|1554.55|1538.55|10
1641890350000|2022-01-11 08:39:10|1555.3|1539.3|1554.5|1538.5|1555.3|1539.3|1554.5|1538.5|4
1641890360000|2022-01-11 08:39:20|1554.38|1538.38|1553.6|1537.6|1554.38|1538.38|1553.6|1537.6|2
1641890370000|2022-01-11 08:39:30|1553.7|1537.7|1553.5|1537.5|1554.16|1538.16|1553.5|1537.5|12
1641890380000|2022-01-11 08:39:40|1553.55|1537.55|1553.5|1537.5|1553.8|1537.8|1553.5|1537.5|5
1641890390000|2022-01-11 08:39:50|1553.46|1537.46|1553.5|1537.5|1553.5|1537.5|1553.46|1537.46|2
1641890400000|2022-01-11 08:40:00|1553.7|1537.7|1553.5|1537.5|1554.09|1538.09|1553|1537|16
1641890410000|2022-01-11 08:40:10|1554.04|1538.04|1554.25|1538.25|1554.31|1538.31|1554.04|1538.04|6
1641890420000|2022-01-11 08:40:20|1554.59|1538.59|1553.5|1537.5|1554.59|1538.59|1553.5|1537.5|7
1641890430000|2022-01-11 08:40:30|1553.65|1537.65|1553.5|1537.5|1553.83|1537.83|1553.5|1537.5|10
1641890440000|2022-01-11 08:40:40|1553.13|1537.13|1552.21|1536.21|1553.13|1537.13|1552.21|1536.21|7
1641890450000|2022-01-11 08:40:50|1552.13|1536.13|1550.5|1534.5|1552.21|1536.21|1550.5|1534.5|6
1641890460000|2022-01-11 08:41:00|1549.5|1533.5|1550.5|1534.5|1550.65|1534.65|1549.5|1533.5|12
1641890470000|2022-01-11 08:41:10|1551|1535|1552.5|1536.5|1552.5|1536.5|1551|1535|8
1641890480000|2022-01-11 08:41:20|1552.25|1536.25|1550.98|1534.98|1552.5|1536.5|1550.98|1534.98|9
1641890490000|2022-01-11 08:41:30|1551.2|1535.2|1551.5|1535.5|1551.5|1535.5|1550.6|1534.6|10
1641890500000|2022-01-11 08:41:40|1551|1535|1551.78|1535.78|1552.15|1536.15|1551|1535|12
1641890510000|2022-01-11 08:41:50|1551.56|1535.56|1551|1535|1551.56|1535.56|1551|1535|3
1641890520000|2022-01-11 08:42:00|1551.18|1535.18|1552|1536|1552|1536|1551.18|1535.18|9
1641890530000|2022-01-11 08:42:10|1551.88|1535.88|1552.5|1536.5|1552.5|1536.5|1551.88|1535.88|7
1641890540000|2022-01-11 08:42:20|1552.85|1536.85|1552.68|1536.68|1552.85|1536.85|1552.5|1536.5|5
1641890550000|2022-01-11 08:42:30|1552.9|1536.9|1553.5|1537.5|1553.5|1537.5|1552.8|1536.8|6
1641890560000|2022-01-11 08:42:40|1553.61|1537.61|1550.37|1534.37|1553.61|1537.61|1550.13|1534.13|21
1641890570000|2022-01-11 08:42:50|1550.45|1534.45|1551.45|1535.45|1551.45|1535.45|1550.45|1534.45|8
1641890580000|2022-01-11 08:43:00|1551|1535|1551.3|1535.3|1551.5|1535.5|1551|1535|4
1641890590000|2022-01-11 08:43:10|1550.55|1534.55|1550.5|1534.5|1550.55|1534.55|1550.5|1534.5|2
1641890600000|2022-01-11 08:43:20|1550.55|1534.55|1550.64|1534.64|1550.64|1534.64|1550.5|1534.5|3
1641890610000|2022-01-11 08:43:30|1550.5|1534.5|1550.5|1534.5|1550.7|1534.7|1550.5|1534.5|5
1641890620000|2022-01-11 08:43:40|1550.46|1534.46|1550.42|1534.42|1550.46|1534.46|1550.2|1534.2|5
1641890630000|2022-01-11 08:43:50|1550.5|1534.5|1550.42|1534.42|1550.5|1534.5|1550.42|1534.42|3
1641890640000|2022-01-11 08:44:00|1550.5|1534.5|1550.35|1534.35|1550.5|1534.5|1550.35|1534.35|4
1641890650000|2022-01-11 08:44:10|1550.37|1534.37|1548.5|1532.5|1550.42|1534.42|1548.5|1532.5|8
1641890660000|2022-01-11 08:44:20|1548.97|1532.97|1549.56|1533.56|1549.67|1533.67|1548.97|1532.97|5
1641890670000|2022-01-11 08:44:30|1549.5|1533.5|1549.9|1533.9|1549.9|1533.9|1549.47|1533.47|11
1641890680000|2022-01-11 08:44:40|1549.5|1533.5|1549.87|1533.87|1549.95|1533.95|1549.5|1533.5|7
1641890690000|2022-01-11 08:44:50|1549.88|1533.88|1549.5|1533.5|1549.88|1533.88|1549.47|1533.47|9
1641890700000|2022-01-11 08:45:00|1549.78|1533.78|1550.55|1534.55|1550.55|1534.55|1549.5|1533.5|6
1641890710000|2022-01-11 08:45:10|1550.5|1534.5|1550.12|1534.12|1550.5|1534.5|1550.12|1534.12|3
1641890720000|2022-01-11 08:45:20|1550.28|1534.28|1551.5|1535.5|1551.7|1535.7|1550.28|1534.28|10
1641890730000|2022-01-11 08:45:30|1551.29|1535.29|1551.1|1535.1|1551.29|1535.29|1550.82|1534.82|9
1641890740000|2022-01-11 08:45:40|1550.65|1534.65|1550.6|1534.6|1550.93|1534.93|1550.54|1534.54|10
1641890750000|2022-01-11 08:45:50|1550.84|1534.84|1552.92|1536.92|1552.92|1536.92|1550.84|1534.84|11
1641890760000|2022-01-11 08:46:00|1552.5|1536.5|1552.5|1536.5|1552.5|1536.5|1552.45|1536.45|3
1641890770000|2022-01-11 08:46:10|1552.32|1536.32|1551.5|1535.5|1552.32|1536.32|1551.23|1535.23|8
1641890780000|2022-01-11 08:46:20|1551.55|1535.55|1550.5|1534.5|1551.55|1535.55|1550.5|1534.5|8
1641890790000|2022-01-11 08:46:30|1550.39|1534.39|1549.5|1533.5|1550.39|1534.39|1549.5|1533.5|5
1641890800000|2022-01-11 08:46:40|1549.63|1533.63|1549|1533|1549.63|1533.63|1549|1533|7
1641890810000|2022-01-11 08:46:50|1549.47|1533.47|1549|1533|1549.47|1533.47|1549|1533|2
1641890820000|2022-01-11 08:47:00|1548.95|1532.95|1549.1|1533.1|1549.22|1533.22|1548.5|1532.5|12
1641890830000|2022-01-11 08:47:10|1548.8|1532.8|1549.12|1533.12|1549.47|1533.47|1548.7|1532.7|7
1641890840000|2022-01-11 08:47:20|1548.8|1532.8|1549.32|1533.32|1549.47|1533.47|1548.8|1532.8|9
1641890850000|2022-01-11 08:47:30|1548.97|1532.97|1549.47|1533.47|1549.47|1533.47|1548.65|1532.65|12
1641890860000|2022-01-11 08:47:40|1549.34|1533.34|1548.68|1532.68|1549.47|1533.47|1548.68|1532.68|4
1641890870000|2022-01-11 08:47:50|1548.58|1532.58|1547.72|1531.72|1548.58|1532.58|1547.72|1531.72|6
1641890880000|2022-01-11 08:48:00|1547.55|1531.55|1545.87|1529.87|1547.72|1531.72|1545.85|1529.85|8
1641890890000|2022-01-11 08:48:10|1545.88|1529.88|1546|1530|1546|1530|1545.88|1529.88|2
1641890900000|2022-01-11 08:48:20|1545.5|1529.5|1546.5|1530.5|1546.64|1530.64|1545.5|1529.5|8
1641890910000|2022-01-11 08:48:30|1546.79|1530.79|1547.13|1531.13|1547.13|1531.13|1546.5|1530.5|5
1641890920000|2022-01-11 08:48:40|1547|1531|1546.29|1530.29|1547|1531|1545.69|1529.69|8
1641890930000|2022-01-11 08:48:50|1546.5|1530.5|1547|1531|1547.4|1531.4|1546.5|1530.5|6
1641890940000|2022-01-11 08:49:00|1547.18|1531.18|1547.5|1531.5|1547.61|1531.61|1547|1531|5
1641890950000|2022-01-11 08:49:10|1548|1532|1547.17|1531.17|1548.11|1532.11|1547.17|1531.17|9
1641890960000|2022-01-11 08:49:20|1547.67|1531.67|1547.85|1531.85|1547.85|1531.85|1547.26|1531.26|8
1641890970000|2022-01-11 08:49:30|1547.5|1531.5|1549|1533|1549|1533|1547.5|1531.5|9
1641890980000|2022-01-11 08:49:40|1549.12|1533.12|1548.45|1532.45|1549.12|1533.12|1548.45|1532.45|7
1641890990000|2022-01-11 08:49:50|1548.72|1532.72|1548.5|1532.5|1548.72|1532.72|1548.5|1532.5|3
1641891000000|2022-01-11 08:50:00|1548.57|1532.57|1548.83|1532.83|1548.83|1532.83|1548.5|1532.5|6
1641891010000|2022-01-11 08:50:10|1548.57|1532.57|1549.5|1533.5|1549.5|1533.5|1548.57|1532.57|10
1641891020000|2022-01-11 08:50:20|1549.35|1533.35|1549.6|1533.6|1550|1534|1549.35|1533.35|4
1641891030000|2022-01-11 08:50:30|1550|1534|1550|1534|1550|1534|1549.83|1533.83|5
1641891040000|2022-01-11 08:50:40|1550.29|1534.29|1550|1534|1551|1535|1550|1534|8
1641891050000|2022-01-11 08:50:50|1549.55|1533.55|1549.5|1533.5|1550|1534|1549.5|1533.5|3
1641891060000|2022-01-11 08:51:00|1549.7|1533.7|1549.47|1533.47|1550|1534|1549.44|1533.44|6
1641891070000|2022-01-11 08:51:10|1549.44|1533.44|1549|1533|1549.44|1533.44|1548.5|1532.5|9
1641891080000|2022-01-11 08:51:20|1548.65|1532.65|1549.5|1533.5|1549.78|1533.78|1548.65|1532.65|12
1641891090000|2022-01-11 08:51:30|1549.78|1533.78|1549.5|1533.5|1549.96|1533.96|1549.5|1533.5|10
1641891100000|2022-01-11 08:51:40|1549.68|1533.68|1549.68|1533.68|1549.7|1533.7|1549.68|1533.68|3
1641891110000|2022-01-11 08:51:50|1549.95|1533.95|1549.68|1533.68|1549.95|1533.95|1549.68|1533.68|2
1641891120000|2022-01-11 08:52:00|1549.54|1533.54|1549.54|1533.54|1549.54|1533.54|1549.54|1533.54|1
1641891130000|2022-01-11 08:52:10|1549.47|1533.47|1549.68|1533.68|1549.81|1533.81|1549.45|1533.45|8
1641891140000|2022-01-11 08:52:20|1550.07|1534.07|1550.36|1534.36|1550.36|1534.36|1549.87|1533.87|4
1641891150000|2022-01-11 08:52:30|1550.2|1534.2|1549.86|1533.86|1550.2|1534.2|1549.7|1533.7|3
1641891160000|2022-01-11 08:52:40|1549.5|1533.5|1549.5|1533.5|1549.65|1533.65|1549.4|1533.4|5
1641891170000|2022-01-11 08:52:50|1550|1534|1550|1534|1550|1534|1550|1534|1
1641891180000|2022-01-11 08:53:00|1549.7|1533.7|1550|1534|1550|1534|1549.7|1533.7|4
1641891190000|2022-01-11 08:53:10|1550.15|1534.15|1549.5|1533.5|1550.15|1534.15|1549.5|1533.5|3
1641891220000|2022-01-11 08:53:40|1549.46|1533.46|1549.5|1533.5|1549.5|1533.5|1549.46|1533.46|2
1641891230000|2022-01-11 08:53:50|1549.45|1533.45|1548|1532|1549.48|1533.48|1548|1532|9
1641891240000|2022-01-11 08:54:00|1547.89|1531.89|1547|1531|1547.89|1531.89|1547|1531|3
1641891250000|2022-01-11 08:54:10|1547.5|1531.5|1547.5|1531.5|1547.5|1531.5|1547.5|1531.5|1
1641891270000|2022-01-11 08:54:30|1547.95|1531.95|1547.73|1531.73|1548.5|1532.5|1547.73|1531.73|10
1641891280000|2022-01-11 08:54:40|1547.98|1531.98|1548.5|1532.5|1548.5|1532.5|1547.73|1531.73|4
1641891290000|2022-01-11 08:54:50|1548|1532|1547.71|1531.71|1548.29|1532.29|1547.71|1531.71|7
1641891300000|2022-01-11 08:55:00|1547.76|1531.76|1548|1532|1548|1532|1547.76|1531.76|4
1641891310000|2022-01-11 08:55:10|1547.7|1531.7|1547.7|1531.7|1548.2|1532.2|1547.7|1531.7|3
1641891320000|2022-01-11 08:55:20|1547.5|1531.5|1546.65|1530.65|1547.5|1531.5|1546.65|1530.65|3
1641891330000|2022-01-11 08:55:30|1547|1531|1546.65|1530.65|1547|1531|1546.65|1530.65|2
1641891340000|2022-01-11 08:55:40|1547|1531|1547|1531|1547|1531|1546.9|1530.9|3
1641891350000|2022-01-11 08:55:50|1546.9|1530.9|1546.18|1530.18|1546.9|1530.9|1546.18|1530.18|3
1641891360000|2022-01-11 08:56:00|1546|1530|1546.09|1530.09|1546.09|1530.09|1546|1530|2
1641891370000|2022-01-11 08:56:10|1546|1530|1545.8|1529.8|1546|1530|1545.8|1529.8|4
1641891380000|2022-01-11 08:56:20|1545.5|1529.5|1546|1530|1546|1530|1545.5|1529.5|5
1641891390000|2022-01-11 08:56:30|1545.85|1529.85|1546|1530|1546.3|1530.3|1545.85|1529.85|4
1641891400000|2022-01-11 08:56:40|1546.19|1530.19|1546.45|1530.45|1546.45|1530.45|1546.19|1530.19|5
1641891410000|2022-01-11 08:56:50|1546.7|1530.7|1546.75|1530.75|1547|1531|1546.14|1530.14|10
1641891420000|2022-01-11 08:57:00|1546.5|1530.5|1547.3|1531.3|1547.3|1531.3|1546.5|1530.5|4
1641891430000|2022-01-11 08:57:10|1547.41|1531.41|1548.22|1532.22|1548.4|1532.4|1547.41|1531.41|6
1641891440000|2022-01-11 08:57:20|1548|1532|1548|1532|1548|1532|1548|1532|1
1641891450000|2022-01-11 08:57:30|1547.3|1531.3|1547.3|1531.3|1547.3|1531.3|1547.3|1531.3|1
1641891460000|2022-01-11 08:57:40|1547|1531|1547.41|1531.41|1547.5|1531.5|1547|1531|8
1641891470000|2022-01-11 08:57:50|1547.5|1531.5|1547.17|1531.17|1547.76|1531.76|1547.17|1531.17|5
1641891480000|2022-01-11 08:58:00|1547.18|1531.18|1548|1532|1548|1532|1547.18|1531.18|8
1641891490000|2022-01-11 08:58:10|1548.14|1532.14|1548|1532|1548.14|1532.14|1548|1532|2
1641891500000|2022-01-11 08:58:20|1548.06|1532.06|1549|1533|1549.12|1533.12|1548.06|1532.06|9
1641891510000|2022-01-11 08:58:30|1548.55|1532.55|1548.55|1532.55|1548.55|1532.55|1548.55|1532.55|1
1641891520000|2022-01-11 08:58:40|1548.5|1532.5|1548.5|1532.5|1548.75|1532.75|1548.5|1532.5|9
1641891530000|2022-01-11 08:58:50|1548.75|1532.75|1549|1533|1549|1533|1548.5|1532.5|10
1641891540000|2022-01-11 08:59:00|1548.5|1532.5|1548|1532|1548.5|1532.5|1548|1532|2
1641891550000|2022-01-11 08:59:10|1548.25|1532.25|1548.25|1532.25|1548.25|1532.25|1548.25|1532.25|1
1641891560000|2022-01-11 08:59:20|1547.6|1531.6|1548.36|1532.36|1548.46|1532.46|1547.6|1531.6|4
1641891570000|2022-01-11 08:59:30|1548.46|1532.46|1548.5|1532.5|1548.5|1532.5|1548.46|1532.46|2
1641891580000|2022-01-11 08:59:40|1548.72|1532.72|1548.59|1532.59|1548.72|1532.72|1548.59|1532.59|4
1641891590000|2022-01-11 08:59:50|1548.72|1532.72|1549.22|1533.22|1549.22|1533.22|1548.72|1532.72|4
1641891600000|2022-01-11 09:00:00|1548.72|1532.72|1550.29|1534.29|1550.29|1534.29|1548.72|1532.72|9
1641891610000|2022-01-11 09:00:10|1550|1534|1551.35|1535.35|1551.35|1535.35|1550|1534|10
1641891620000|2022-01-11 09:00:20|1551.17|1535.17|1551.5|1535.5|1551.65|1535.65|1551.17|1535.17|4
1641891630000|2022-01-11 09:00:30|1551.97|1535.97|1551.55|1535.55|1551.97|1535.97|1551.55|1535.55|4
1641891640000|2022-01-11 09:00:40|1551.8|1535.8|1552.5|1536.5|1552.5|1536.5|1551.8|1535.8|3
1641891650000|2022-01-11 09:00:50|1552.3|1536.3|1552.5|1536.5|1552.5|1536.5|1552.3|1536.3|2
1641891660000|2022-01-11 09:01:00|1552.25|1536.25|1552.25|1536.25|1552.5|1536.5|1551.75|1535.75|11
1641891670000|2022-01-11 09:01:10|1552.5|1536.5|1554.08|1538.08|1554.08|1538.08|1552.5|1536.5|10
1641891680000|2022-01-11 09:01:20|1554.07|1538.07|1554.08|1538.08|1554.08|1538.08|1554.07|1538.07|4
1641891690000|2022-01-11 09:01:30|1554.33|1538.33|1554.33|1538.33|1554.33|1538.33|1554.33|1538.33|1
1641891700000|2022-01-11 09:01:40|1554.85|1538.85|1554.5|1538.5|1555.25|1539.25|1554.38|1538.38|11
1641891710000|2022-01-11 09:01:50|1554.79|1538.79|1554.9|1538.9|1554.9|1538.9|1554.5|1538.5|3
1641891720000|2022-01-11 09:02:00|1554.5|1538.5|1554.5|1538.5|1554.5|1538.5|1554.43|1538.43|3
1641891730000|2022-01-11 09:02:10|1554.45|1538.45|1554.55|1538.55|1554.85|1538.85|1554.45|1538.45|8
1641891750000|2022-01-11 09:02:30|1554.8|1538.8|1555.03|1539.03|1555.3|1539.3|1554.8|1538.8|8
1641891760000|2022-01-11 09:02:40|1555.15|1539.15|1555.5|1539.5|1555.5|1539.5|1555.15|1539.15|3
1641891770000|2022-01-11 09:02:50|1555.38|1539.38|1555.35|1539.35|1555.38|1539.38|1555.35|1539.35|2
1641891790000|2022-01-11 09:03:10|1554.7|1538.7|1554.7|1538.7|1554.7|1538.7|1554.7|1538.7|1
1641891800000|2022-01-11 09:03:20|1554.5|1538.5|1554.5|1538.5|1554.5|1538.5|1554.25|1538.25|3
1641891810000|2022-01-11 09:03:30|1554.45|1538.45|1554.45|1538.45|1554.45|1538.45|1554.45|1538.45|1
1641891820000|2022-01-11 09:03:40|1554.5|1538.5|1555.5|1539.5|1555.5|1539.5|1554.5|1538.5|4
1641891830000|2022-01-11 09:03:50|1555.45|1539.45|1555.27|1539.27|1555.5|1539.5|1555.1|1539.1|9
1641891840000|2022-01-11 09:04:00|1554.7|1538.7|1555.3|1539.3|1555.4|1539.4|1554.7|1538.7|5
1641891850000|2022-01-11 09:04:10|1555.39|1539.39|1555.5|1539.5|1555.5|1539.5|1555.39|1539.39|5
1641891860000|2022-01-11 09:04:20|1555.72|1539.72|1556.44|1540.44|1556.44|1540.44|1555.72|1539.72|4
1641891870000|2022-01-11 09:04:30|1556.38|1540.38|1556.5|1540.5|1556.5|1540.5|1556.22|1540.22|7
1641891900000|2022-01-11 09:05:00|1556.8|1540.8|1556.45|1540.45|1556.8|1540.8|1556.45|1540.45|3
1641891910000|2022-01-11 09:05:10|1556|1540|1555|1539|1556.09|1540.09|1554.96|1538.96|7
1641891920000|2022-01-11 09:05:20|1555.5|1539.5|1555.5|1539.5|1555.5|1539.5|1555.5|1539.5|1
1641891930000|2022-01-11 09:05:30|1555.3|1539.3|1555.3|1539.3|1555.3|1539.3|1555.3|1539.3|1
1641891950000|2022-01-11 09:05:50|1555.2|1539.2|1555.2|1539.2|1555.5|1539.5|1555.2|1539.2|4
1641891960000|2022-01-11 09:06:00|1555|1539|1554.39|1538.39|1555|1539|1553.94|1537.94|3
1641891970000|2022-01-11 09:06:10|1554.07|1538.07|1552.6|1536.6|1554.07|1538.07|1552.6|1536.6|4
1641891980000|2022-01-11 09:06:20|1552.84|1536.84|1552.84|1536.84|1552.84|1536.84|1552.84|1536.84|1
1641891990000|2022-01-11 09:06:30|1552.5|1536.5|1552.5|1536.5|1552.5|1536.5|1552.5|1536.5|1
1641892000000|2022-01-11 09:06:40|1552|1536|1551.5|1535.5|1552|1536|1551.5|1535.5|2
1641892010000|2022-01-11 09:06:50|1551.72|1535.72|1551.5|1535.5|1551.82|1535.82|1551.5|1535.5|6
1641892020000|2022-01-11 09:07:00|1551.4|1535.4|1551.4|1535.4|1551.4|1535.4|1551.4|1535.4|1
1641892030000|2022-01-11 09:07:10|1551|1535|1550.5|1534.5|1551|1535|1550.5|1534.5|2
1641892040000|2022-01-11 09:07:20|1550.72|1534.72|1550.5|1534.5|1550.72|1534.72|1550.5|1534.5|2
1641892050000|2022-01-11 09:07:30|1550.29|1534.29|1549.5|1533.5|1550.29|1534.29|1549.5|1533.5|5
1641892060000|2022-01-11 09:07:40|1549.25|1533.25|1547.65|1531.65|1549.25|1533.25|1547.65|1531.65|7
1641892070000|2022-01-11 09:07:50|1547.5|1531.5|1547.5|1531.5|1547.5|1531.5|1547.5|1531.5|1
1641892080000|2022-01-11 09:08:00|1547.45|1531.45|1547.45|1531.45|1547.45|1531.45|1547.45|1531.45|1
1641892090000|2022-01-11 09:08:10|1547.63|1531.63|1547.63|1531.63|1547.63|1531.63|1547.63|1531.63|1
1641892100000|2022-01-11 09:08:20|1547.76|1531.76|1547.89|1531.89|1547.89|1531.89|1547.76|1531.76|2
1641892110000|2022-01-11 09:08:30|1547.76|1531.76|1547.5|1531.5|1547.76|1531.76|1547.5|1531.5|3
1641892120000|2022-01-11 09:08:40|1547.63|1531.63|1548.25|1532.25|1548.25|1532.25|1547.63|1531.63|8
1641892130000|2022-01-11 09:08:50|1547.8|1531.8|1547.5|1531.5|1547.8|1531.8|1547.2|1531.2|6
1641892140000|2022-01-11 09:09:00|1547.25|1531.25|1546.41|1530.41|1547.25|1531.25|1546.41|1530.41|5
1641892150000|2022-01-11 09:09:10|1546.34|1530.34|1546.5|1530.5|1546.5|1530.5|1546.34|1530.34|8
1641892160000|2022-01-11 09:09:20|1546.25|1530.25|1546.5|1530.5|1546.5|1530.5|1546.18|1530.18|6
1641892170000|2022-01-11 09:09:30|1546.2|1530.2|1545.5|1529.5|1546.5|1530.5|1545.5|1529.5|6
1641892180000|2022-01-11 09:09:40|1545.75|1529.75|1545.75|1529.75|1545.75|1529.75|1545.75|1529.75|1
1641892190000|2022-01-11 09:09:50|1546.25|1530.25|1546.75|1530.75|1546.85|1530.85|1546.25|1530.25|10
1641892200000|2022-01-11 09:10:00|1546.85|1530.85|1546.85|1530.85|1546.85|1530.85|1546.85|1530.85|1
1641892210000|2022-01-11 09:10:10|1546.75|1530.75|1546.15|1530.15|1546.75|1530.75|1546.15|1530.15|6
1641892220000|2022-01-11 09:10:20|1545.95|1529.95|1546|1530|1546|1530|1545.5|1529.5|8
1641892230000|2022-01-11 09:10:30|1545.5|1529.5|1546.13|1530.13|1546.3|1530.3|1545.5|1529.5|4
1641892240000|2022-01-11 09:10:40|1546.14|1530.14|1546.13|1530.13|1546.14|1530.14|1546.13|1530.13|2
1641892250000|2022-01-11 09:10:50|1546.11|1530.11|1571.01|1555.01|1571.01|1555.01|1546.11|1530.11|34
1641892260000|2022-01-11 09:11:00|1570.92|1554.92|1564.23|1548.23|1570.92|1554.92|1563.51|1547.51|29
1641892270000|2022-01-11 09:11:10|1563.55|1547.55|1564.88|1548.88|1564.88|1548.88|1561.5|1545.5|29
1641892280000|2022-01-11 09:11:20|1565|1549|1563.9|1547.9|1565|1549|1562.47|1546.47|16
1641892290000|2022-01-11 09:11:30|1564|1548|1566.16|1550.16|1567|1551|1564|1548|20
1641892300000|2022-01-11 09:11:40|1566.09|1550.09|1563.52|1547.52|1566.33|1550.33|1563.52|1547.52|18
1641892310000|2022-01-11 09:11:50|1563.37|1547.37|1560.5|1544.5|1563.37|1547.37|1560.5|1544.5|19
1641892320000|2022-01-11 09:12:00|1560.45|1544.45|1561.5|1545.5|1561.5|1545.5|1560.45|1544.45|12
1641892330000|2022-01-11 09:12:10|1561.79|1545.79|1563.4|1547.4|1563.4|1547.4|1561.79|1545.79|7
1641892340000|2022-01-11 09:12:20|1563.5|1547.5|1564.31|1548.31|1564.45|1548.45|1563.5|1547.5|5
1641892350000|2022-01-11 09:12:30|1564.16|1548.16|1563.5|1547.5|1564.5|1548.5|1563.25|1547.25|10
1641892360000|2022-01-11 09:12:40|1563.79|1547.79|1564.87|1548.87|1564.87|1548.87|1563.79|1547.79|8
1641892370000|2022-01-11 09:12:50|1565.28|1549.28|1564.6|1548.6|1565.28|1549.28|1564.6|1548.6|3
1641892380000|2022-01-11 09:13:00|1564.5|1548.5|1566.5|1550.5|1566.5|1550.5|1564.5|1548.5|7
1641892390000|2022-01-11 09:13:10|1566.42|1550.42|1566.5|1550.5|1566.5|1550.5|1566|1550|5
1641892400000|2022-01-11 09:13:20|1566.14|1550.14|1566.5|1550.5|1566.5|1550.5|1566.14|1550.14|2
1641892410000|2022-01-11 09:13:30|1566.65|1550.65|1568.25|1552.25|1568.68|1552.68|1566.65|1550.65|8
1641892420000|2022-01-11 09:13:40|1568.42|1552.42|1568.24|1552.24|1568.5|1552.5|1568|1552|8
1641892430000|2022-01-11 09:13:50|1568.25|1552.25|1567.5|1551.5|1568.25|1552.25|1567.45|1551.45|5
1641892440000|2022-01-11 09:14:00|1567.35|1551.35|1569.98|1553.98|1570.73|1554.73|1566.05|1550.05|17
1641892450000|2022-01-11 09:14:10|1569.38|1553.38|1570.5|1554.5|1570.5|1554.5|1569|1553|10
1641892460000|2022-01-11 09:14:20|1570.78|1554.78|1571.32|1555.32|1571.32|1555.32|1570.5|1554.5|11
1641892470000|2022-01-11 09:14:30|1571.5|1555.5|1571.5|1555.5|1571.69|1555.69|1571|1555|7
1641892480000|2022-01-11 09:14:40|1571.32|1555.32|1570.45|1554.45|1571.5|1555.5|1570.41|1554.41|7
1641892490000|2022-01-11 09:14:50|1570.31|1554.31|1569.5|1553.5|1570.31|1554.31|1569.5|1553.5|4
1641892500000|2022-01-11 09:15:00|1569.58|1553.58|1573.27|1557.27|1573.27|1557.27|1569.58|1553.58|14
1641892510000|2022-01-11 09:15:10|1573.3|1557.3|1574|1558|1574|1558|1573.27|1557.27|9
1641892520000|2022-01-11 09:15:20|1574.3|1558.3|1574.6|1558.6|1575.11|1559.11|1574.3|1558.3|9
1641892530000|2022-01-11 09:15:30|1574.5|1558.5|1574.5|1558.5|1574.5|1558.5|1574.4|1558.4|3
1641892540000|2022-01-11 09:15:40|1574.73|1558.73|1574.75|1558.75|1574.75|1558.75|1574.5|1558.5|3
1641892550000|2022-01-11 09:15:50|1574.89|1558.89|1575.25|1559.25|1575.64|1559.64|1574.89|1558.89|7
1641892560000|2022-01-11 09:16:00|1574.95|1558.95|1575.61|1559.61|1575.61|1559.61|1574.95|1558.95|12
1641892570000|2022-01-11 09:16:10|1576.5|1560.5|1577.03|1561.03|1577.05|1561.05|1576.5|1560.5|6
1641892580000|2022-01-11 09:16:20|1577|1561|1577.03|1561.03|1577.03|1561.03|1576.5|1560.5|4
1641892590000|2022-01-11 09:16:30|1576.82|1560.82|1575|1559|1577.05|1561.05|1575|1559|11
1641892600000|2022-01-11 09:16:40|1574.5|1558.5|1574.5|1558.5|1574.5|1558.5|1574.1|1558.1|6
1641892610000|2022-01-11 09:16:50|1574.66|1558.66|1575.18|1559.18|1575.18|1559.18|1574.64|1558.64|7
1641892620000|2022-01-11 09:17:00|1575.2|1559.2|1574.5|1558.5|1575.2|1559.2|1574.5|1558.5|8
1641892630000|2022-01-11 09:17:10|1574.09|1558.09|1573|1557|1574.09|1558.09|1573|1557|7
1641892640000|2022-01-11 09:17:20|1572.5|1556.5|1571.75|1555.75|1572.52|1556.52|1571.75|1555.75|4
1641892650000|2022-01-11 09:17:30|1571.5|1555.5|1571.5|1555.5|1571.5|1555.5|1571.2|1555.2|3
1641892660000|2022-01-11 09:17:40|1571.39|1555.39|1571.5|1555.5|1571.5|1555.5|1571.25|1555.25|3
1641892670000|2022-01-11 09:17:50|1571.41|1555.41|1573.4|1557.4|1573.4|1557.4|1571.3|1555.3|12
1641892680000|2022-01-11 09:18:00|1572.95|1556.95|1572.75|1556.75|1573.4|1557.4|1572.75|1556.75|5
1641892690000|2022-01-11 09:18:10|1572.5|1556.5|1572.5|1556.5|1573.5|1557.5|1572.5|1556.5|6
1641892700000|2022-01-11 09:18:20|1572|1556|1570.42|1554.42|1572|1556|1570.42|1554.42|4
1641892710000|2022-01-11 09:18:30|1570.26|1554.26|1570|1554|1570.26|1554.26|1569.5|1553.5|8
1641892720000|2022-01-11 09:18:40|1570.16|1554.16|1568.34|1552.34|1570.16|1554.16|1568.34|1552.34|10
1641892730000|2022-01-11 09:18:50|1568.42|1552.42|1568.34|1552.34|1568.84|1552.84|1568.2|1552.2|7
1641892740000|2022-01-11 09:19:00|1568.48|1552.48|1570|1554|1570|1554|1568.48|1552.48|11
1641892750000|2022-01-11 09:19:10|1569.69|1553.69|1569.69|1553.69|1569.69|1553.69|1569.69|1553.69|1
1641892760000|2022-01-11 09:19:20|1570|1554|1570.35|1554.35|1570.47|1554.47|1570|1554|3
1641892770000|2022-01-11 09:19:30|1570.47|1554.47|1570.47|1554.47|1570.47|1554.47|1570.47|1554.47|1
1641892780000|2022-01-11 09:19:40|1570.36|1554.36|1570.24|1554.24|1570.47|1554.47|1570.24|1554.24|3
1641892790000|2022-01-11 09:19:50|1570.35|1554.35|1571.39|1555.39|1571.39|1555.39|1570.35|1554.35|10
1641892800000|2022-01-11 09:20:00|1571.29|1555.29|1570.97|1554.97|1571.29|1555.29|1570.97|1554.97|5
1641892810000|2022-01-11 09:20:10|1571.07|1555.07|1571.29|1555.29|1571.29|1555.29|1571.07|1555.07|2
1641892820000|2022-01-11 09:20:20|1571.22|1555.22|1571.29|1555.29|1571.29|1555.29|1571.22|1555.22|3
1641892830000|2022-01-11 09:20:30|1571.24|1555.24|1570.82|1554.82|1571.29|1555.29|1570.72|1554.72|6
1641892840000|2022-01-11 09:20:40|1570.5|1554.5|1570.32|1554.32|1570.5|1554.5|1569.89|1553.89|8
1641892850000|2022-01-11 09:20:50|1570.28|1554.28|1570.28|1554.28|1570.28|1554.28|1570.28|1554.28|1
1641892860000|2022-01-11 09:21:00|1570.32|1554.32|1570.05|1554.05|1570.51|1554.51|1569.95|1553.95|7
1641892870000|2022-01-11 09:21:10|1570.15|1554.15|1571.4|1555.4|1571.4|1555.4|1570.15|1554.15|11
1641892880000|2022-01-11 09:21:20|1571.77|1555.77|1571.77|1555.77|1571.77|1555.77|1571.77|1555.77|1
1641892890000|2022-01-11 09:21:30|1571.97|1555.97|1571.67|1555.67|1572.3|1556.3|1571.59|1555.59|11
1641892900000|2022-01-11 09:21:40|1572.17|1556.17|1572.69|1556.69|1572.69|1556.69|1572.17|1556.17|5
1641892910000|2022-01-11 09:21:50|1572.5|1556.5|1573.76|1557.76|1573.76|1557.76|1572.5|1556.5|8
1641892920000|2022-01-11 09:22:00|1574.22|1558.22|1575.37|1559.37|1575.37|1559.37|1574.22|1558.22|12
1641892930000|2022-01-11 09:22:10|1575.5|1559.5|1576.03|1560.03|1576.03|1560.03|1575.5|1559.5|2
1641892940000|2022-01-11 09:22:20|1576.53|1560.53|1577.05|1561.05|1577.05|1561.05|1576.53|1560.53|6
1641892950000|2022-01-11 09:22:30|1577.2|1561.2|1579.08|1563.08|1579.08|1563.08|1577.2|1561.2|8
1641892960000|2022-01-11 09:22:40|1579.02|1563.02|1579.5|1563.5|1579.5|1563.5|1579.02|1563.02|4
1641892970000|2022-01-11 09:22:50|1579.86|1563.86|1580.3|1564.3|1580.3|1564.3|1579.84|1563.84|5
1641892980000|2022-01-11 09:23:00|1580.5|1564.5|1580.96|1564.96|1580.96|1564.96|1580.5|1564.5|6
1641892990000|2022-01-11 09:23:10|1580.99|1564.99|1581.68|1565.68|1581.68|1565.68|1580.96|1564.96|4
1641893000000|2022-01-11 09:23:20|1581.89|1565.89|1582.75|1566.75|1582.89|1566.89|1581.89|1565.89|11
1641893010000|2022-01-11 09:23:30|1582.89|1566.89|1582.5|1566.5|1582.96|1566.96|1582.5|1566.5|4
1641893020000|2022-01-11 09:23:40|1582.58|1566.58|1583.55|1567.55|1583.55|1567.55|1582.58|1566.58|7
1641893030000|2022-01-11 09:23:50|1583.8|1567.8|1584.45|1568.45|1584.46|1568.46|1583.67|1567.67|11
1641893040000|2022-01-11 09:24:00|1584.67|1568.67|1585.39|1569.39|1586.04|1570.04|1584.67|1568.67|10
1641893050000|2022-01-11 09:24:10|1585.27|1569.27|1582.5|1566.5|1585.27|1569.27|1582.5|1566.5|11
1641893060000|2022-01-11 09:24:20|1582.1|1566.1|1581.15|1565.15|1582.1|1566.1|1581|1565|6
1641893070000|2022-01-11 09:24:30|1581.2|1565.2|1582.18|1566.18|1582.18|1566.18|1581.2|1565.2|7
1641893080000|2022-01-11 09:24:40|1582.74|1566.74|1583|1567|1583|1567|1582.55|1566.55|5
1641893090000|2022-01-11 09:24:50|1582.86|1566.86|1581.18|1565.18|1582.86|1566.86|1580.64|1564.64|10
1641893100000|2022-01-11 09:25:00|1580.5|1564.5|1580.5|1564.5|1580.5|1564.5|1580.5|1564.5|1
1641893110000|2022-01-11 09:25:10|1580.65|1564.65|1580.5|1564.5|1580.65|1564.65|1580.5|1564.5|3
1641893120000|2022-01-11 09:25:20|1580.4|1564.4|1580.23|1564.23|1580.5|1564.5|1580.15|1564.15|8
1641893130000|2022-01-11 09:25:30|1580.54|1564.54|1581|1565|1581|1565|1580.23|1564.23|5
1641893140000|2022-01-11 09:25:40|1580.92|1564.92|1581.11|1565.11|1581.4|1565.4|1580.92|1564.92|7
1641893160000|2022-01-11 09:26:00|1580.61|1564.61|1580.5|1564.5|1580.61|1564.61|1580.2|1564.2|4
1641893170000|2022-01-11 09:26:10|1580|1564|1580|1564|1580|1564|1580|1564|1
1641893190000|2022-01-11 09:26:30|1580.25|1564.25|1580.11|1564.11|1580.5|1564.5|1580.11|1564.11|6
1641893200000|2022-01-11 09:26:40|1580|1564|1578.5|1562.5|1580|1564|1578.5|1562.5|8
1641893210000|2022-01-11 09:26:50|1578.92|1562.92|1579.22|1563.22|1579.22|1563.22|1578.92|1562.92|2
1641893220000|2022-01-11 09:27:00|1579.31|1563.31|1580|1564|1580.12|1564.12|1579.31|1563.31|6
1641893230000|2022-01-11 09:27:10|1580.22|1564.22|1579.72|1563.72|1580.28|1564.28|1579.72|1563.72|6
1641893240000|2022-01-11 09:27:20|1579.43|1563.43|1578.53|1562.53|1579.5|1563.5|1578.53|1562.53|6
1641893250000|2022-01-11 09:27:30|1577.5|1561.5|1577.5|1561.5|1577.56|1561.56|1577.5|1561.5|4
1641893260000|2022-01-11 09:27:40|1577|1561|1576.5|1560.5|1577|1561|1576.5|1560.5|3
1641893270000|2022-01-11 09:27:50|1576.82|1560.82|1577.56|1561.56|1577.56|1561.56|1576.82|1560.82|3
1641893280000|2022-01-11 09:28:00|1577.52|1561.52|1576.5|1560.5|1577.56|1561.56|1576.5|1560.5|10
1641893300000|2022-01-11 09:28:20|1576.75|1560.75|1577.5|1561.5|1577.5|1561.5|1576.5|1560.5|4
1641893310000|2022-01-11 09:28:30|1577|1561|1577.42|1561.42|1577.42|1561.42|1576.5|1560.5|5
1641893320000|2022-01-11 09:28:40|1576.5|1560.5|1576.59|1560.59|1577.5|1561.5|1576.38|1560.38|7
1641893330000|2022-01-11 09:28:50|1576.56|1560.56|1575.51|1559.51|1576.56|1560.56|1575.51|1559.51|5
1641893340000|2022-01-11 09:29:00|1576.01|1560.01|1575.99|1559.99|1576.15|1560.15|1575.65|1559.65|10
1641893350000|2022-01-11 09:29:10|1575.85|1559.85|1575.52|1559.52|1575.85|1559.85|1575.52|1559.52|2
1641893360000|2022-01-11 09:29:20|1575.51|1559.51|1575|1559|1575.52|1559.52|1575|1559|7
1641893370000|2022-01-11 09:29:30|1574.55|1558.55|1574.6|1558.6|1574.82|1558.82|1574.55|1558.55|6
1641893380000|2022-01-11 09:29:40|1574.55|1558.55|1574.55|1558.55|1574.82|1558.82|1574.55|1558.55|3
1641893390000|2022-01-11 09:29:50|1574.7|1558.7|1574.5|1558.5|1574.7|1558.7|1574.5|1558.5|2
1641893400000|2022-01-11 09:30:00|1574.7|1558.7|1576.14|1560.14|1576.14|1560.14|1574.7|1558.7|8
1641893410000|2022-01-11 09:30:10|1576.18|1560.18|1577|1561|1577|1561|1576.16|1560.16|9
1641893420000|2022-01-11 09:30:20|1576.93|1560.93|1577|1561|1577|1561|1576.84|1560.84|7
1641893430000|2022-01-11 09:30:30|1577.8|1561.8|1577.8|1561.8|1577.8|1561.8|1577.8|1561.8|1
1641893440000|2022-01-11 09:30:40|1577.7|1561.7|1576.5|1560.5|1577.7|1561.7|1576.41|1560.41|7
1641893450000|2022-01-11 09:30:50|1576.28|1560.28|1576.6|1560.6|1576.6|1560.6|1576.28|1560.28|6
1641893460000|2022-01-11 09:31:00|1576.51|1560.51|1576.1|1560.1|1576.51|1560.51|1576.1|1560.1|10
1641893470000|2022-01-11 09:31:10|1575.91|1559.91|1576.3|1560.3|1576.3|1560.3|1575.5|1559.5|5
1641893480000|2022-01-11 09:31:20|1576.28|1560.28|1576.52|1560.52|1576.52|1560.52|1576.19|1560.19|6
1641893490000|2022-01-11 09:31:30|1576.57|1560.57|1577.07|1561.07|1577.3|1561.3|1576.57|1560.57|6
1641893500000|2022-01-11 09:31:40|1576.87|1560.87|1576.16|1560.16|1576.87|1560.87|1576.16|1560.16|3
1641893510000|2022-01-11 09:31:50|1575.36|1559.36|1574.75|1558.75|1575.36|1559.36|1574.75|1558.75|4
1641893520000|2022-01-11 09:32:00|1574.5|1558.5|1573.5|1557.5|1574.5|1558.5|1573.5|1557.5|4
1641893530000|2022-01-11 09:32:10|1573|1557|1572.55|1556.55|1573|1557|1572.25|1556.25|4
1641893540000|2022-01-11 09:32:20|1572.5|1556.5|1573.5|1557.5|1573.5|1557.5|1572.4|1556.4|6
1641893550000|2022-01-11 09:32:30|1574.1|1558.1|1573.5|1557.5|1574.25|1558.25|1573.5|1557.5|5
1641893560000|2022-01-11 09:32:40|1573|1557|1573.06|1557.06|1573.06|1557.06|1572.5|1556.5|3
1641893570000|2022-01-11 09:32:50|1573.1|1557.1|1572.4|1556.4|1573.1|1557.1|1572.4|1556.4|3
1641893580000|2022-01-11 09:33:00|1572|1556|1571.5|1555.5|1572.17|1556.17|1571.5|1555.5|5
1641893600000|2022-01-11 09:33:20|1571.92|1555.92|1572.43|1556.43|1572.72|1556.72|1571.92|1555.92|7
1641893610000|2022-01-11 09:33:30|1572.15|1556.15|1572.4|1556.4|1572.5|1556.5|1572.15|1556.15|3
1641893620000|2022-01-11 09:33:40|1572.5|1556.5|1573.42|1557.42|1573.42|1557.42|1572.41|1556.41|4
1641893630000|2022-01-11 09:33:50|1573.5|1557.5|1573.5|1557.5|1573.6|1557.6|1573.42|1557.42|5
1641893640000|2022-01-11 09:34:00|1574|1558|1573.5|1557.5|1574|1558|1573.5|1557.5|4
1641893650000|2022-01-11 09:34:10|1573.85|1557.85|1573.5|1557.5|1573.85|1557.85|1573.5|1557.5|3
1641893660000|2022-01-11 09:34:20|1573.8|1557.8|1573.4|1557.4|1573.8|1557.8|1573.4|1557.4|7
1641893680000|2022-01-11 09:34:40|1572.9|1556.9|1572.9|1556.9|1572.9|1556.9|1572.9|1556.9|1
1641893700000|2022-01-11 09:35:00|1573.4|1557.4|1573.5|1557.5|1573.5|1557.5|1573.4|1557.4|2
1641893710000|2022-01-11 09:35:10|1573.22|1557.22|1573.5|1557.5|1573.5|1557.5|1573|1557|12
1641893720000|2022-01-11 09:35:20|1573.4|1557.4|1573|1557|1573.4|1557.4|1573|1557|2
1641893750000|2022-01-11 09:35:50|1573.25|1557.25|1572.5|1556.5|1573.5|1557.5|1572.5|1556.5|5
1641893760000|2022-01-11 09:36:00|1572.42|1556.42|1571.5|1555.5|1572.42|1556.42|1571.5|1555.5|3
1641893780000|2022-01-11 09:36:20|1571|1555|1571|1555|1571|1555|1571|1555|1
1641893800000|2022-01-11 09:36:40|1571.5|1555.5|1572.4|1556.4|1572.4|1556.4|1571.5|1555.5|7
1641893810000|2022-01-11 09:36:50|1572.5|1556.5|1573.5|1557.5|1573.5|1557.5|1572.5|1556.5|4
1641893830000|2022-01-11 09:37:10|1573.37|1557.37|1573.5|1557.5|1573.5|1557.5|1573.37|1557.37|2
1641893850000|2022-01-11 09:37:30|1573.3|1557.3|1573.5|1557.5|1573.5|1557.5|1573.3|1557.3|3
1641893860000|2022-01-11 09:37:40|1573.65|1557.65|1573.65|1557.65|1573.65|1557.65|1573.65|1557.65|1
1641893870000|2022-01-11 09:37:50|1573.5|1557.5|1573.55|1557.55|1573.55|1557.55|1573.5|1557.5|2
1641893880000|2022-01-11 09:38:00|1573.6|1557.6|1573.89|1557.89|1574|1558|1573.3|1557.3|8
1641893890000|2022-01-11 09:38:10|1573.83|1557.83|1573.89|1557.89|1573.89|1557.89|1573.83|1557.83|6
1641893900000|2022-01-11 09:38:20|1573.83|1557.83|1573.5|1557.5|1573.89|1557.89|1573.5|1557.5|7
1641893910000|2022-01-11 09:38:30|1573.65|1557.65|1574.1|1558.1|1574.1|1558.1|1573.65|1557.65|3
1641893920000|2022-01-11 09:38:40|1574.25|1558.25|1575.09|1559.09|1575.09|1559.09|1574.25|1558.25|6
1641893930000|2022-01-11 09:38:50|1575.11|1559.11|1575.11|1559.11|1575.11|1559.11|1575.11|1559.11|1
1641893950000|2022-01-11 09:39:10|1575.1|1559.1|1575.3|1559.3|1575.32|1559.32|1574.65|1558.65|8
1641893960000|2022-01-11 09:39:20|1575.5|1559.5|1575.5|1559.5|1575.5|1559.5|1575.37|1559.37|3
1641893980000|2022-01-11 09:39:40|1576|1560|1576.5|1560.5|1576.5|1560.5|1576|1560|3
1641893990000|2022-01-11 09:39:50|1576.75|1560.75|1576.56|1560.56|1577.13|1561.13|1576.56|1560.56|7
1641894000000|2022-01-11 09:40:00|1576.63|1560.63|1576.55|1560.55|1576.63|1560.63|1576.5|1560.5|6
1641894010000|2022-01-11 09:40:10|1576.5|1560.5|1576.5|1560.5|1576.5|1560.5|1576.5|1560.5|1
1641894020000|2022-01-11 09:40:20|1576.2|1560.2|1576.33|1560.33|1576.33|1560.33|1576.2|1560.2|2
1641894030000|2022-01-11 09:40:30|1576.5|1560.5|1576.5|1560.5|1576.5|1560.5|1576.5|1560.5|1
1641894040000|2022-01-11 09:40:40|1576.35|1560.35|1576.5|1560.5|1576.5|1560.5|1576.25|1560.25|3
1641894050000|2022-01-11 09:40:50|1576.89|1560.89|1576.89|1560.89|1576.89|1560.89|1576.79|1560.79|3
1641894060000|2022-01-11 09:41:00|1576.79|1560.79|1576.67|1560.67|1576.89|1560.89|1576.67|1560.67|4
1641894070000|2022-01-11 09:41:10|1576.85|1560.85|1576.89|1560.89|1577.17|1561.17|1576.67|1560.67|12
1641894080000|2022-01-11 09:41:20|1576.75|1560.75|1576.58|1560.58|1576.75|1560.75|1576.58|1560.58|2
1641894090000|2022-01-11 09:41:30|1576.38|1560.38|1576.18|1560.18|1576.38|1560.38|1576.1|1560.1|3
1641894100000|2022-01-11 09:41:40|1576.38|1560.38|1576.38|1560.38|1576.38|1560.38|1576.38|1560.38|1
1641894110000|2022-01-11 09:41:50|1576.32|1560.32|1576.3|1560.3|1576.38|1560.38|1576.25|1560.25|5
1641894120000|2022-01-11 09:42:00|1576.25|1560.25|1575.75|1559.75|1576.25|1560.25|1575.71|1559.71|4
1641894130000|2022-01-11 09:42:10|1576.03|1560.03|1576.73|1560.73|1576.83|1560.83|1576.03|1560.03|5
1641894140000|2022-01-11 09:42:20|1576.74|1560.74|1577.25|1561.25|1577.25|1561.25|1576.74|1560.74|3
1641894160000|2022-01-11 09:42:40|1577.24|1561.24|1577.08|1561.08|1577.25|1561.25|1577.07|1561.07|7
1641894170000|2022-01-11 09:42:50|1577.5|1561.5|1578.35|1562.35|1578.35|1562.35|1577.5|1561.5|3
1641894180000|2022-01-11 09:43:00|1577.85|1561.85|1577.7|1561.7|1577.85|1561.85|1577.5|1561.5|3
1641894190000|2022-01-11 09:43:10|1577.5|1561.5|1577.54|1561.54|1577.54|1561.54|1577.5|1561.5|8
1641894200000|2022-01-11 09:43:20|1577.5|1561.5|1577.54|1561.54|1577.54|1561.54|1577.5|1561.5|2
1641894210000|2022-01-11 09:43:30|1577.5|1561.5|1577.2|1561.2|1577.55|1561.55|1577.2|1561.2|4
1641894220000|2022-01-11 09:43:40|1576.9|1560.9|1576.9|1560.9|1576.9|1560.9|1576.9|1560.9|1
1641894230000|2022-01-11 09:43:50|1577.15|1561.15|1577.5|1561.5|1577.5|1561.5|1577.15|1561.15|2
1641894250000|2022-01-11 09:44:10|1577.35|1561.35|1577.74|1561.74|1577.74|1561.74|1577.35|1561.35|5
1641894260000|2022-01-11 09:44:20|1577.96|1561.96|1577.96|1561.96|1578.37|1562.37|1577.96|1561.96|4
1641894270000|2022-01-11 09:44:30|1578.41|1562.41|1579.59|1563.59|1579.59|1563.59|1578.41|1562.41|5
1641894280000|2022-01-11 09:44:40|1579.53|1563.53|1579.53|1563.53|1579.53|1563.53|1579.53|1563.53|1
1641894290000|2022-01-11 09:44:50|1579.55|1563.55|1579.45|1563.45|1579.66|1563.66|1579.45|1563.45|5
1641894300000|2022-01-11 09:45:00|1579.16|1563.16|1579|1563|1579.29|1563.29|1578.5|1562.5|6
1641894310000|2022-01-11 09:45:10|1578.95|1562.95|1579|1563|1579.5|1563.5|1578.95|1562.95|9
1641894320000|2022-01-11 09:45:20|1579.4|1563.4|1579|1563|1579.5|1563.5|1579|1563|6
1641894330000|2022-01-11 09:45:30|1578.5|1562.5|1577.55|1561.55|1578.5|1562.5|1577.55|1561.55|5
1641894340000|2022-01-11 09:45:40|1577.2|1561.2|1577.5|1561.5|1577.5|1561.5|1577.2|1561.2|2
1641894350000|2022-01-11 09:45:50|1577.4|1561.4|1577.5|1561.5|1578.05|1562.05|1577.4|1561.4|7
1641894370000|2022-01-11 09:46:10|1577.6|1561.6|1577.6|1561.6|1577.6|1561.6|1577.6|1561.6|1
1641894380000|2022-01-11 09:46:20|1577.5|1561.5|1577.5|1561.5|1577.5|1561.5|1577.5|1561.5|1
1641894410000|2022-01-11 09:46:50|1577.78|1561.78|1579|1563|1579.27|1563.27|1577.78|1561.78|10
1641894420000|2022-01-11 09:47:00|1578.69|1562.69|1578.09|1562.09|1579.48|1563.48|1578.09|1562.09|7
1641894430000|2022-01-11 09:47:10|1578.05|1562.05|1577.55|1561.55|1578.05|1562.05|1577.55|1561.55|3
1641894440000|2022-01-11 09:47:20|1577.5|1561.5|1577.5|1561.5|1577.5|1561.5|1577.15|1561.15|3
1641894460000|2022-01-11 09:47:40|1577|1561|1577|1561|1577|1561|1577|1561|1
1641894470000|2022-01-11 09:47:50|1576.5|1560.5|1576.5|1560.5|1576.5|1560.5|1576.5|1560.5|1
1641894480000|2022-01-11 09:48:00|1576.53|1560.53|1576.5|1560.5|1576.53|1560.53|1576.5|1560.5|2
1641894490000|2022-01-11 09:48:10|1576.05|1560.05|1575.36|1559.36|1576.05|1560.05|1575.36|1559.36|3
1641894500000|2022-01-11 09:48:20|1574.86|1558.86|1574.86|1558.86|1575.26|1559.26|1574.86|1558.86|3
1641894510000|2022-01-11 09:48:30|1575.26|1559.26|1575.39|1559.39|1575.39|1559.39|1575.26|1559.26|4
1641894530000|2022-01-11 09:48:50|1575.5|1559.5|1575.52|1559.52|1575.59|1559.59|1575.41|1559.41|10
1641894540000|2022-01-11 09:49:00|1575.59|1559.59|1575.91|1559.91|1576.1|1560.1|1575.52|1559.52|8
1641894550000|2022-01-11 09:49:10|1576.1|1560.1|1576.49|1560.49|1576.49|1560.49|1575.91|1559.91|7
1641894560000|2022-01-11 09:49:20|1576.8|1560.8|1576.92|1560.92|1576.97|1560.97|1576.6|1560.6|4
1641894570000|2022-01-11 09:49:30|1577.1|1561.1|1577.07|1561.07|1577.1|1561.1|1577.07|1561.07|2
1641894580000|2022-01-11 09:49:40|1576.87|1560.87|1577.37|1561.37|1577.37|1561.37|1576.87|1560.87|8
1641894590000|2022-01-11 09:49:50|1577.31|1561.31|1576.87|1560.87|1577.37|1561.37|1576.56|1560.56|7
1641894600000|2022-01-11 09:50:00|1576|1560|1575.18|1559.18|1576|1560|1575.18|1559.18|10
1641894610000|2022-01-11 09:50:10|1575.38|1559.38|1575.18|1559.18|1575.38|1559.38|1575.18|1559.18|4
1641894620000|2022-01-11 09:50:20|1575|1559|1574.68|1558.68|1575|1559|1574.5|1558.5|3
1641894630000|2022-01-11 09:50:30|1574.55|1558.55|1575.08|1559.08|1575.15|1559.15|1574.55|1558.55|6
1641894640000|2022-01-11 09:50:40|1574.68|1558.68|1574.68|1558.68|1575.08|1559.08|1574.68|1558.68|5
1641894650000|2022-01-11 09:50:50|1575.08|1559.08|1575.18|1559.18|1575.45|1559.45|1575.08|1559.08|6
1641894660000|2022-01-11 09:51:00|1575.7|1559.7|1575.8|1559.8|1575.93|1559.93|1575.7|1559.7|4
1641894670000|2022-01-11 09:51:10|1575.7|1559.7|1575.2|1559.2|1575.8|1559.8|1575.2|1559.2|6
1641894680000|2022-01-11 09:51:20|1575.09|1559.09|1575.26|1559.26|1575.28|1559.28|1574.98|1558.98|13
1641894690000|2022-01-11 09:51:30|1575.14|1559.14|1573.67|1557.67|1575.14|1559.14|1573.6|1557.6|8
1641894700000|2022-01-11 09:51:40|1573.76|1557.76|1573.67|1557.67|1573.76|1557.76|1573.67|1557.67|2
1641894710000|2022-01-11 09:51:50|1573.47|1557.47|1573.5|1557.5|1573.5|1557.5|1573.47|1557.47|2
1641894720000|2022-01-11 09:52:00|1573.95|1557.95|1574.27|1558.27|1574.48|1558.48|1573.95|1557.95|8
1641894730000|2022-01-11 09:52:10|1574.48|1558.48|1573.95|1557.95|1574.48|1558.48|1573.75|1557.75|12
1641894740000|2022-01-11 09:52:20|1573.65|1557.65|1572.64|1556.64|1573.65|1557.65|1572.64|1556.64|6
1641894750000|2022-01-11 09:52:30|1572.59|1556.59|1572.5|1556.5|1572.59|1556.59|1572.5|1556.5|2
1641894770000|2022-01-11 09:52:50|1572.65|1556.65|1572.79|1556.79|1572.89|1556.89|1572.5|1556.5|10
1641894780000|2022-01-11 09:53:00|1572.69|1556.69|1572.94|1556.94|1573.05|1557.05|1572.69|1556.69|5
1641894790000|2022-01-11 09:53:10|1572.89|1556.89|1573.45|1557.45|1573.65|1557.65|1572.89|1556.89|11
1641894800000|2022-01-11 09:53:20|1573.2|1557.2|1572.65|1556.65|1573.5|1557.5|1572.35|1556.35|9
1641894810000|2022-01-11 09:53:30|1572.47|1556.47|1572|1556|1572.47|1556.47|1571.82|1555.82|4
1641894820000|2022-01-11 09:53:40|1571.43|1555.43|1571.5|1555.5|1571.5|1555.5|1571.05|1555.05|4
1641894830000|2022-01-11 09:53:50|1571.39|1555.39|1571.5|1555.5|1571.5|1555.5|1571.39|1555.39|2
1641894840000|2022-01-11 09:54:00|1571.05|1555.05|1571.55|1555.55|1571.55|1555.55|1571.05|1555.05|4
1641894850000|2022-01-11 09:54:10|1571|1555|1570.8|1554.8|1571|1555|1570.8|1554.8|2
1641894870000|2022-01-11 09:54:30|1571.2|1555.2|1571.4|1555.4|1571.5|1555.5|1571|1555|14
1641894880000|2022-01-11 09:54:40|1571.5|1555.5|1571.65|1555.65|1571.65|1555.65|1571.5|1555.5|5
1641894890000|2022-01-11 09:54:50|1571.5|1555.5|1572.12|1556.12|1572.15|1556.15|1571.5|1555.5|5
1641894900000|2022-01-11 09:55:00|1572.27|1556.27|1571.77|1555.77|1572.27|1556.27|1571.77|1555.77|3
1641894910000|2022-01-11 09:55:10|1571.55|1555.55|1571.55|1555.55|1571.55|1555.55|1571.55|1555.55|1
1641894920000|2022-01-11 09:55:20|1571.5|1555.5|1570.55|1554.55|1571.65|1555.65|1570.2|1554.2|8
1641894930000|2022-01-11 09:55:30|1570.5|1554.5|1570.55|1554.55|1570.55|1554.55|1570.5|1554.5|2
1641894940000|2022-01-11 09:55:40|1570.5|1554.5|1570.5|1554.5|1570.5|1554.5|1570.35|1554.35|5
1641894950000|2022-01-11 09:55:50|1570.45|1554.45|1571.38|1555.38|1571.5|1555.5|1570.45|1554.45|10
1641894960000|2022-01-11 09:56:00|1571.13|1555.13|1570.5|1554.5|1571.2|1555.2|1570.5|1554.5|4
1641894970000|2022-01-11 09:56:10|1570.35|1554.35|1570.35|1554.35|1570.35|1554.35|1570.35|1554.35|1
1641894980000|2022-01-11 09:56:20|1570.4|1554.4|1569.5|1553.5|1570.4|1554.4|1569.35|1553.35|5
1641894990000|2022-01-11 09:56:30|1569.53|1553.53|1569.5|1553.5|1569.55|1553.55|1569.5|1553.5|3
1641895000000|2022-01-11 09:56:40|1569.65|1553.65|1569.5|1553.5|1570.29|1554.29|1569.5|1553.5|7
1641895010000|2022-01-11 09:56:50|1568.95|1552.95|1569.35|1553.35|1569.35|1553.35|1568.95|1552.95|2
1641895020000|2022-01-11 09:57:00|1569.5|1553.5|1569.15|1553.15|1569.69|1553.69|1569.15|1553.15|7
1641895030000|2022-01-11 09:57:10|1569.45|1553.45|1570.39|1554.39|1570.39|1554.39|1569.36|1553.36|7
1641895040000|2022-01-11 09:57:20|1570.3|1554.3|1570.55|1554.55|1570.55|1554.55|1570.3|1554.3|2
1641895050000|2022-01-11 09:57:30|1570.39|1554.39|1570.66|1554.66|1570.72|1554.72|1570.39|1554.39|5
1641895060000|2022-01-11 09:57:40|1570.77|1554.77|1570.77|1554.77|1570.77|1554.77|1570.77|1554.77|1
1641895070000|2022-01-11 09:57:50|1571.07|1555.07|1571.71|1555.71|1571.71|1555.71|1571.07|1555.07|5
1641895080000|2022-01-11 09:58:00|1572|1556|1571.58|1555.58|1572|1556|1571.58|1555.58|5
1641895090000|2022-01-11 09:58:10|1571.43|1555.43|1571.31|1555.31|1571.58|1555.58|1571.3|1555.3|6
1641895100000|2022-01-11 09:58:20|1570.92|1554.92|1570.5|1554.5|1570.92|1554.92|1570.5|1554.5|4
1641895110000|2022-01-11 09:58:30|1570.55|1554.55|1570.5|1554.5|1570.55|1554.55|1570.5|1554.5|2
1641895120000|2022-01-11 09:58:40|1570.25|1554.25|1570.25|1554.25|1570.25|1554.25|1570.25|1554.25|1
1641895130000|2022-01-11 09:58:50|1570.6|1554.6|1570.75|1554.75|1570.75|1554.75|1570.4|1554.4|12
1641895140000|2022-01-11 09:59:00|1570.55|1554.55|1570.15|1554.15|1570.75|1554.75|1570.15|1554.15|6
1641895150000|2022-01-11 09:59:10|1569.7|1553.7|1569.5|1553.5|1569.7|1553.7|1569.5|1553.5|2
1641895160000|2022-01-11 09:59:20|1569|1553|1568.5|1552.5|1569|1553|1568.5|1552.5|2
1641895170000|2022-01-11 09:59:30|1568.55|1552.55|1568.5|1552.5|1568.55|1552.55|1568.5|1552.5|2
1641895180000|2022-01-11 09:59:40|1568.53|1552.53|1568.58|1552.58|1568.94|1552.94|1568.5|1552.5|6
1641895190000|2022-01-11 09:59:50|1568.5|1552.5|1569.5|1553.5|1569.5|1553.5|1568.5|1552.5|4
1641895200000|2022-01-11 10:00:00|1570|1554|1569.5|1553.5|1570.25|1554.25|1569.5|1553.5|8
1641895210000|2022-01-11 10:00:10|1569.3|1553.3|1570.19|1554.19|1570.19|1554.19|1569.3|1553.3|6
1641895220000|2022-01-11 10:00:20|1570.47|1554.47|1570.5|1554.5|1570.5|1554.5|1570.44|1554.44|4
1641895230000|2022-01-11 10:00:30|1570|1554|1569.5|1553.5|1570|1554|1569.5|1553.5|2
1641895240000|2022-01-11 10:00:40|1569.7|1553.7|1569.7|1553.7|1569.7|1553.7|1569.7|1553.7|1
1641895250000|2022-01-11 10:00:50|1569.35|1553.35|1569.5|1553.5|1569.5|1553.5|1569.35|1553.35|2
1641895260000|2022-01-11 10:01:00|1569.44|1553.44|1569.65|1553.65|1569.65|1553.65|1569.44|1553.44|3
1641895270000|2022-01-11 10:01:10|1570.05|1554.05|1571.15|1555.15|1571.25|1555.25|1570.05|1554.05|12
1641895280000|2022-01-11 10:01:20|1570.96|1554.96|1571.39|1555.39|1571.48|1555.48|1570.96|1554.96|7
1641895290000|2022-01-11 10:01:30|1571.48|1555.48|1572.33|1556.33|1572.36|1556.36|1571.48|1555.48|5
1641895300000|2022-01-11 10:01:40|1572.5|1556.5|1572.5|1556.5|1572.5|1556.5|1572.5|1556.5|1
1641895310000|2022-01-11 10:01:50|1572.56|1556.56|1573.26|1557.26|1573.26|1557.26|1572.56|1556.56|7
1641895320000|2022-01-11 10:02:00|1573.16|1557.16|1572.43|1556.43|1573.26|1557.26|1572|1556|11
1641895330000|2022-01-11 10:02:10|1572.84|1556.84|1573.49|1557.49|1573.49|1557.49|1572.84|1556.84|5
1641895340000|2022-01-11 10:02:20|1573.72|1557.72|1575.27|1559.27|1575.27|1559.27|1573.72|1557.72|9
1641895350000|2022-01-11 10:02:30|1575.33|1559.33|1576.5|1560.5|1576.5|1560.5|1575.33|1559.33|10
1641895360000|2022-01-11 10:02:40|1576.36|1560.36|1575.62|1559.62|1576.36|1560.36|1575.62|1559.62|6
1641895370000|2022-01-11 10:02:50|1575.5|1559.5|1575.55|1559.55|1575.55|1559.55|1575.5|1559.5|3
1641895380000|2022-01-11 10:03:00|1575.5|1559.5|1575|1559|1575.5|1559.5|1575|1559|3
1641895390000|2022-01-11 10:03:10|1575.22|1559.22|1575.48|1559.48|1575.7|1559.7|1575.22|1559.22|3
1641895400000|2022-01-11 10:03:20|1575.49|1559.49|1574.53|1558.53|1575.49|1559.49|1574.5|1558.5|7
1641895410000|2022-01-11 10:03:30|1574|1558|1573.66|1557.66|1574|1558|1573.66|1557.66|2
1641895420000|2022-01-11 10:03:40|1573.57|1557.57|1573.57|1557.57|1573.57|1557.57|1573.57|1557.57|1
1641895430000|2022-01-11 10:03:50|1573.66|1557.66|1572.55|1556.55|1573.66|1557.66|1572.55|1556.55|7
1641895450000|2022-01-11 10:04:10|1572.76|1556.76|1573.05|1557.05|1573.2|1557.2|1572.76|1556.76|4
1641895460000|2022-01-11 10:04:20|1572.89|1556.89|1573.05|1557.05|1573.05|1557.05|1572.89|1556.89|2
1641895470000|2022-01-11 10:04:30|1573.35|1557.35|1573.35|1557.35|1573.35|1557.35|1573.35|1557.35|1
1641895490000|2022-01-11 10:04:50|1572.85|1556.85|1571.85|1555.85|1572.85|1556.85|1571.85|1555.85|5
1641895500000|2022-01-11 10:05:00|1571.75|1555.75|1572.16|1556.16|1572.16|1556.16|1571.25|1555.25|5
1641895510000|2022-01-11 10:05:10|1572.26|1556.26|1573.22|1557.22|1573.22|1557.22|1572.26|1556.26|6
1641895520000|2022-01-11 10:05:20|1573.35|1557.35|1575.01|1559.01|1575.01|1559.01|1573.35|1557.35|11
1641895530000|2022-01-11 10:05:30|1575.45|1559.45|1575.41|1559.41|1575.45|1559.45|1575.21|1559.21|4
1641895540000|2022-01-11 10:05:40|1574.91|1558.91|1574.91|1558.91|1574.91|1558.91|1574.91|1558.91|1
1641895550000|2022-01-11 10:05:50|1574.33|1558.33|1574.33|1558.33|1574.33|1558.33|1574.23|1558.23|3
1641895560000|2022-01-11 10:06:00|1573.83|1557.83|1572.7|1556.7|1573.83|1557.83|1572.7|1556.7|3
1641895570000|2022-01-11 10:06:10|1572.84|1556.84|1573.72|1557.72|1573.94|1557.94|1572.84|1556.84|9
1641895580000|2022-01-11 10:06:20|1574|1558|1574.95|1558.95|1574.95|1558.95|1574|1558|7
1641895590000|2022-01-11 10:06:30|1574.61|1558.61|1575.39|1559.39|1575.39|1559.39|1574.61|1558.61|4
1641895600000|2022-01-11 10:06:40|1575.42|1559.42|1575.39|1559.39|1575.45|1559.45|1575.39|1559.39|9
1641895610000|2022-01-11 10:06:50|1575.31|1559.31|1574.5|1558.5|1575.31|1559.31|1574.5|1558.5|5
1641895620000|2022-01-11 10:07:00|1574.46|1558.46|1574.49|1558.49|1574.49|1558.49|1574.46|1558.46|3
1641895630000|2022-01-11 10:07:10|1574.47|1558.47|1574.5|1558.5|1574.6|1558.6|1574.47|1558.47|6
1641895650000|2022-01-11 10:07:30|1574.9|1558.9|1574.9|1558.9|1574.9|1558.9|1574.9|1558.9|1
1641895660000|2022-01-11 10:07:40|1575.32|1559.32|1574.9|1558.9|1575.32|1559.32|1574.9|1558.9|2
1641895670000|2022-01-11 10:07:50|1574.5|1558.5|1574.7|1558.7|1574.7|1558.7|1574.5|1558.5|2
1641895680000|2022-01-11 10:08:00|1574.75|1558.75|1575.38|1559.38|1575.47|1559.47|1574.75|1558.75|7
1641895710000|2022-01-11 10:08:30|1574.91|1558.91|1574.91|1558.91|1574.91|1558.91|1574.91|1558.91|1
1641895730000|2022-01-11 10:08:50|1575.02|1559.02|1574.74|1558.74|1575.02|1559.02|1574.5|1558.5|7
1641895740000|2022-01-11 10:09:00|1575.19|1559.19|1575.19|1559.19|1575.19|1559.19|1575|1559|4
1641895750000|2022-01-11 10:09:10|1575.05|1559.05|1574.2|1558.2|1575.05|1559.05|1574.2|1558.2|3
1641895760000|2022-01-11 10:09:20|1573.7|1557.7|1573.5|1557.5|1573.7|1557.7|1573.5|1557.5|4
1641895770000|2022-01-11 10:09:30|1573.36|1557.36|1572.5|1556.5|1573.36|1557.36|1572.5|1556.5|3
1641895780000|2022-01-11 10:09:40|1572.54|1556.54|1572.5|1556.5|1572.7|1556.7|1572.5|1556.5|3
1641895800000|2022-01-11 10:10:00|1572.54|1556.54|1572.82|1556.82|1572.82|1556.82|1572.54|1556.54|2
1641895810000|2022-01-11 10:10:10|1573.18|1557.18|1573.65|1557.65|1573.65|1557.65|1573.18|1557.18|4
1641895820000|2022-01-11 10:10:20|1573.56|1557.56|1573.53|1557.53|1573.56|1557.56|1573.53|1557.53|2
1641895830000|2022-01-11 10:10:30|1573.44|1557.44|1573.43|1557.43|1573.55|1557.55|1573.38|1557.38|6
1641895840000|2022-01-11 10:10:40|1573.55|1557.55|1573.65|1557.65|1573.65|1557.65|1573.55|1557.55|2
1641895850000|2022-01-11 10:10:50|1573.95|1557.95|1573.95|1557.95|1573.95|1557.95|1573.95|1557.95|1
1641895860000|2022-01-11 10:11:00|1573.71|1557.71|1573.47|1557.47|1573.71|1557.71|1573.39|1557.39|11
1641895870000|2022-01-11 10:11:10|1573.32|1557.32|1573.35|1557.35|1573.47|1557.47|1573.32|1557.32|5
1641895880000|2022-01-11 10:11:20|1573.47|1557.47|1573.32|1557.32|1573.47|1557.47|1573.22|1557.22|4
1641895890000|2022-01-11 10:11:30|1573.27|1557.27|1573.19|1557.19|1573.32|1557.32|1573|1557|11
1641895900000|2022-01-11 10:11:40|1573.32|1557.32|1572.43|1556.43|1573.32|1557.32|1572|1556|11
1641895910000|2022-01-11 10:11:50|1572.46|1556.46|1572.5|1556.5|1572.62|1556.62|1572.46|1556.46|3
1641895920000|2022-01-11 10:12:00|1572.62|1556.62|1572.5|1556.5|1572.92|1556.92|1572.5|1556.5|11
1641895930000|2022-01-11 10:12:10|1572.31|1556.31|1571.5|1555.5|1572.4|1556.4|1571.5|1555.5|4
1641895960000|2022-01-11 10:12:40|1571.78|1555.78|1571.93|1555.93|1571.93|1555.93|1571.78|1555.78|2
1641895970000|2022-01-11 10:12:50|1572.29|1556.29|1572.34|1556.34|1572.51|1556.51|1572.29|1556.29|12
1641895980000|2022-01-11 10:13:00|1572.15|1556.15|1571.85|1555.85|1572.15|1556.15|1571.85|1555.85|2
1641895990000|2022-01-11 10:13:10|1571.5|1555.5|1571.5|1555.5|1571.5|1555.5|1571.5|1555.5|1
1641896000000|2022-01-11 10:13:20|1571.82|1555.82|1572.05|1556.05|1572.2|1556.2|1571.82|1555.82|7
1641896020000|2022-01-11 10:13:40|1572.2|1556.2|1572.33|1556.33|1572.33|1556.33|1571.79|1555.79|10
1641896030000|2022-01-11 10:13:50|1572.51|1556.51|1572.51|1556.51|1572.51|1556.51|1572.5|1556.5|5
1641896040000|2022-01-11 10:14:00|1572.5|1556.5|1573.02|1557.02|1573.02|1557.02|1572.5|1556.5|8
1641896050000|2022-01-11 10:14:10|1573.14|1557.14|1573.5|1557.5|1574|1558|1573.14|1557.14|12
1641896060000|2022-01-11 10:14:20|1573.45|1557.45|1573.5|1557.5|1573.5|1557.5|1573.4|1557.4|3
1641896070000|2022-01-11 10:14:30|1573.45|1557.45|1573.5|1557.5|1573.5|1557.5|1573.45|1557.45|2
1641896080000|2022-01-11 10:14:40|1573.35|1557.35|1573.65|1557.65|1573.65|1557.65|1573.35|1557.35|3
1641896090000|2022-01-11 10:14:50|1573.83|1557.83|1573.65|1557.65|1573.83|1557.83|1573.56|1557.56|6
1641896100000|2022-01-11 10:15:00|1572.75|1556.75|1572.03|1556.03|1572.75|1556.75|1572.03|1556.03|6
1641896110000|2022-01-11 10:15:10|1571.5|1555.5|1571.39|1555.39|1571.52|1555.52|1571.17|1555.17|10
1641896120000|2022-01-11 10:15:20|1571.25|1555.25|1571.65|1555.65|1571.65|1555.65|1571.25|1555.25|4
1641896130000|2022-01-11 10:15:30|1571.5|1555.5|1570.52|1554.52|1571.5|1555.5|1570.52|1554.52|9
1641896140000|2022-01-11 10:15:40|1570.55|1554.55|1570|1554|1570.65|1554.65|1570|1554|6
1641896150000|2022-01-11 10:15:50|1569.71|1553.71|1567.5|1551.5|1569.71|1553.71|1567.5|1551.5|10
1641896160000|2022-01-11 10:16:00|1567.39|1551.39|1567.5|1551.5|1568.01|1552.01|1567|1551|15
1641896170000|2022-01-11 10:16:10|1567.6|1551.6|1567.5|1551.5|1567.6|1551.6|1567.5|1551.5|2
1641896190000|2022-01-11 10:16:30|1567.51|1551.51|1567.51|1551.51|1567.51|1551.51|1567.5|1551.5|3
1641896200000|2022-01-11 10:16:40|1567.66|1551.66|1566.75|1550.75|1567.66|1551.66|1566.75|1550.75|5
1641896210000|2022-01-11 10:16:50|1566.86|1550.86|1567.19|1551.19|1567.19|1551.19|1566.86|1550.86|3
1641896220000|2022-01-11 10:17:00|1567.3|1551.3|1566.67|1550.67|1567.3|1551.3|1566.54|1550.54|8
1641896230000|2022-01-11 10:17:10|1566.54|1550.54|1566.06|1550.06|1566.75|1550.75|1566.06|1550.06|9
1641896240000|2022-01-11 10:17:20|1566.29|1550.29|1566.29|1550.29|1566.29|1550.29|1565.84|1549.84|7
1641896250000|2022-01-11 10:17:30|1566.21|1550.21|1566.29|1550.29|1566.32|1550.32|1565.89|1549.89|6
1641896260000|2022-01-11 10:17:40|1566.14|1550.14|1566.29|1550.29|1566.33|1550.33|1566.12|1550.12|5
1641896270000|2022-01-11 10:17:50|1566.33|1550.33|1566.32|1550.32|1566.5|1550.5|1566.23|1550.23|10
1641896280000|2022-01-11 10:18:00|1566.23|1550.23|1566.32|1550.32|1566.32|1550.32|1566.23|1550.23|2
1641896290000|2022-01-11 10:18:10|1566.43|1550.43|1567|1551|1567.17|1551.17|1566.43|1550.43|7
1641896300000|2022-01-11 10:18:20|1566.51|1550.51|1566.51|1550.51|1566.51|1550.51|1566.51|1550.51|1
1641896310000|2022-01-11 10:18:30|1566.5|1550.5|1567.13|1551.13|1567.13|1551.13|1566.5|1550.5|4
1641896320000|2022-01-11 10:18:40|1567.5|1551.5|1567.5|1551.5|1567.7|1551.7|1567.5|1551.5|3
1641896340000|2022-01-11 10:19:00|1567.51|1551.51|1566.68|1550.68|1567.51|1551.51|1566.66|1550.66|5
1641896350000|2022-01-11 10:19:10|1566.66|1550.66|1566.55|1550.55|1566.7|1550.7|1566.51|1550.51|5
1641896360000|2022-01-11 10:19:20|1566.65|1550.65|1567.5|1551.5|1567.5|1551.5|1566.55|1550.55|9
1641896370000|2022-01-11 10:19:30|1567.62|1551.62|1568.53|1552.53|1568.53|1552.53|1567.62|1551.62|5
1641896380000|2022-01-11 10:19:40|1568.52|1552.52|1568.53|1552.53|1568.53|1552.53|1568.52|1552.52|6
1641896390000|2022-01-11 10:19:50|1568.31|1552.31|1568.5|1552.5|1568.5|1552.5|1568.31|1552.31|5
1641896400000|2022-01-11 10:20:00|1568.45|1552.45|1568.5|1552.5|1568.5|1552.5|1568.45|1552.45|3
1641896410000|2022-01-11 10:20:10|1568.1|1552.1|1568.5|1552.5|1568.5|1552.5|1567.8|1551.8|3
1641896420000|2022-01-11 10:20:20|1568.53|1552.53|1568.5|1552.5|1568.53|1552.53|1568.43|1552.43|5
1641896430000|2022-01-11 10:20:30|1568.3|1552.3|1568.33|1552.33|1568.5|1552.5|1568.3|1552.3|5
1641896440000|2022-01-11 10:20:40|1567.79|1551.79|1567.42|1551.42|1567.79|1551.79|1567.42|1551.42|3
1641896460000|2022-01-11 10:21:00|1567.56|1551.56|1567.51|1551.51|1567.74|1551.74|1567.42|1551.42|11
1641896470000|2022-01-11 10:21:10|1567.5|1551.5|1567.42|1551.42|1567.5|1551.5|1567.42|1551.42|6
1641896480000|2022-01-11 10:21:20|1567.44|1551.44|1567.41|1551.41|1567.44|1551.44|1566.97|1550.97|3
1641896490000|2022-01-11 10:21:30|1567.5|1551.5|1566.23|1550.23|1567.55|1551.55|1566.23|1550.23|10
1641896500000|2022-01-11 10:21:40|1566.35|1550.35|1566.5|1550.5|1566.5|1550.5|1566.35|1550.35|2
1641896510000|2022-01-11 10:21:50|1566.69|1550.69|1567.35|1551.35|1567.45|1551.45|1566.69|1550.69|5
1641896520000|2022-01-11 10:22:00|1567.4|1551.4|1567.6|1551.6|1567.6|1551.6|1567.4|1551.4|3
1641896550000|2022-01-11 10:22:30|1567.61|1551.61|1567.61|1551.61|1568|1552|1567.61|1551.61|5
1641896560000|2022-01-11 10:22:40|1567.86|1551.86|1567.61|1551.61|1567.86|1551.86|1567.61|1551.61|2
1641896580000|2022-01-11 10:23:00|1567.5|1551.5|1567.61|1551.61|1567.61|1551.61|1567.4|1551.4|5
1641896590000|2022-01-11 10:23:10|1567.55|1551.55|1567.1|1551.1|1567.55|1551.55|1567.1|1551.1|4
1641896610000|2022-01-11 10:23:30|1567.23|1551.23|1565.79|1549.79|1567.23|1551.23|1565.79|1549.79|7
1641896620000|2022-01-11 10:23:40|1565.05|1549.05|1565.05|1549.05|1565.05|1549.05|1565.05|1549.05|1
1641896630000|2022-01-11 10:23:50|1564.85|1548.85|1565.5|1549.5|1565.5|1549.5|1564.62|1548.62|9
1641896640000|2022-01-11 10:24:00|1565.3|1549.3|1564.33|1548.33|1565.5|1549.5|1564.33|1548.33|13
1641896650000|2022-01-11 10:24:10|1563.5|1547.5|1563.5|1547.5|1563.5|1547.5|1563.5|1547.5|1
1641896660000|2022-01-11 10:24:20|1563.41|1547.41|1561.55|1545.55|1563.41|1547.41|1560.69|1544.69|11
1641896670000|2022-01-11 10:24:30|1561.5|1545.5|1560.61|1544.61|1561.5|1545.5|1560.61|1544.61|3
1641896680000|2022-01-11 10:24:40|1560.62|1544.62|1560.26|1544.26|1560.62|1544.62|1559.63|1543.63|8
1641896690000|2022-01-11 10:24:50|1560.13|1544.13|1560.13|1544.13|1560.24|1544.24|1560.13|1544.13|4
1641896700000|2022-01-11 10:25:00|1559.63|1543.63|1558.6|1542.6|1559.63|1543.63|1558.6|1542.6|6
1641896710000|2022-01-11 10:25:10|1558.4|1542.4|1558.4|1542.4|1558.5|1542.5|1558.4|1542.4|4
1641896720000|2022-01-11 10:25:20|1558.48|1542.48|1558.45|1542.45|1558.49|1542.49|1558.45|1542.45|4
1641896730000|2022-01-11 10:25:30|1558.48|1542.48|1558.5|1542.5|1558.5|1542.5|1558.45|1542.45|4
1641896740000|2022-01-11 10:25:40|1558.45|1542.45|1558.45|1542.45|1558.45|1542.45|1558.39|1542.39|3
1641896750000|2022-01-11 10:25:50|1558.66|1542.66|1559.35|1543.35|1559.35|1543.35|1558.66|1542.66|2
1641896760000|2022-01-11 10:26:00|1559.65|1543.65|1559.78|1543.78|1560.35|1544.35|1559.35|1543.35|10
1641896770000|2022-01-11 10:26:10|1559.96|1543.96|1560.85|1544.85|1560.85|1544.85|1559.78|1543.78|15
1641896780000|2022-01-11 10:26:20|1561.35|1545.35|1562.1|1546.1|1562.1|1546.1|1561.35|1545.35|2
1641896790000|2022-01-11 10:26:30|1562.43|1546.43|1562.43|1546.43|1562.5|1546.5|1562.43|1546.43|7
1641896800000|2022-01-11 10:26:40|1562.5|1546.5|1564.5|1548.5|1564.5|1548.5|1562.5|1546.5|11
1641896810000|2022-01-11 10:26:50|1564.4|1548.4|1564.88|1548.88|1564.88|1548.88|1564.28|1548.28|13
1641896820000|2022-01-11 10:27:00|1564.5|1548.5|1565.5|1549.5|1565.5|1549.5|1564.5|1548.5|6
1641896830000|2022-01-11 10:27:10|1565.39|1549.39|1565.28|1549.28|1565.5|1549.5|1565.28|1549.28|8
1641896840000|2022-01-11 10:27:20|1565.32|1549.32|1565.28|1549.28|1565.5|1549.5|1565.28|1549.28|11
1641896850000|2022-01-11 10:27:30|1565.38|1549.38|1565.28|1549.28|1565.5|1549.5|1564.63|1548.63|12
1641896860000|2022-01-11 10:27:40|1564.63|1548.63|1564.16|1548.16|1564.78|1548.78|1564.01|1548.01|5
1641896870000|2022-01-11 10:27:50|1564.03|1548.03|1563.91|1547.91|1564.03|1548.03|1563.91|1547.91|2
1641896880000|2022-01-11 10:28:00|1563.55|1547.55|1563.55|1547.55|1564.05|1548.05|1563.55|1547.55|4
1641896890000|2022-01-11 10:28:10|1563.81|1547.81|1564.16|1548.16|1564.35|1548.35|1563.81|1547.81|8
1641896900000|2022-01-11 10:28:20|1564.5|1548.5|1565.35|1549.35|1565.35|1549.35|1564.5|1548.5|4
1641896910000|2022-01-11 10:28:30|1565.5|1549.5|1565.5|1549.5|1565.75|1549.75|1565.5|1549.5|4
1641896920000|2022-01-11 10:28:40|1564.95|1548.95|1565.08|1549.08|1565.35|1549.35|1564.95|1548.95|3
1641896930000|2022-01-11 10:28:50|1565.18|1549.18|1565.5|1549.5|1565.8|1549.8|1565.18|1549.18|4
1641896940000|2022-01-11 10:29:00|1566|1550|1566.69|1550.69|1566.69|1550.69|1566|1550|4
1641896950000|2022-01-11 10:29:10|1566.5|1550.5|1568|1552|1568|1552|1566.5|1550.5|9
1641896960000|2022-01-11 10:29:20|1567.9|1551.9|1567.5|1551.5|1567.9|1551.9|1567|1551|6
1641896970000|2022-01-11 10:29:30|1567.7|1551.7|1567.7|1551.7|1567.7|1551.7|1567.7|1551.7|1
1641896980000|2022-01-11 10:29:40|1567.5|1551.5|1568.28|1552.28|1568.5|1552.5|1567.5|1551.5|12
1641896990000|2022-01-11 10:29:50|1568|1552|1567.73|1551.73|1568|1552|1567.73|1551.73|2
1641897000000|2022-01-11 10:30:00|1567.62|1551.62|1567.2|1551.2|1567.62|1551.62|1567.2|1551.2|5
1641897010000|2022-01-11 10:30:10|1567|1551|1567.22|1551.22|1567.24|1551.24|1567|1551|4
1641897020000|2022-01-11 10:30:20|1567.51|1551.51|1568.24|1552.24|1568.4|1552.4|1567.45|1551.45|12
1641897030000|2022-01-11 10:30:30|1568.5|1552.5|1568.5|1552.5|1568.9|1552.9|1568.5|1552.5|5
1641897040000|2022-01-11 10:30:40|1568.85|1552.85|1568.61|1552.61|1568.85|1552.85|1568.5|1552.5|5
1641897050000|2022-01-11 10:30:50|1569.01|1553.01|1568.61|1552.61|1569.01|1553.01|1568.61|1552.61|4
1641897060000|2022-01-11 10:31:00|1568.91|1552.91|1568.61|1552.61|1568.91|1552.91|1568.61|1552.61|7
1641897070000|2022-01-11 10:31:10|1568.8|1552.8|1569.78|1553.78|1569.95|1553.95|1568.8|1552.8|9
1641897080000|2022-01-11 10:31:20|1569.85|1553.85|1571.07|1555.07|1571.07|1555.07|1569.85|1553.85|6
1641897090000|2022-01-11 10:31:30|1571.5|1555.5|1571.5|1555.5|1571.5|1555.5|1571.5|1555.5|1
1641897100000|2022-01-11 10:31:40|1571.4|1555.4|1571.4|1555.4|1571.5|1555.5|1571.4|1555.4|3
1641897110000|2022-01-11 10:31:50|1571.5|1555.5|1574.06|1558.06|1574.31|1558.31|1571.5|1555.5|15
1641897120000|2022-01-11 10:32:00|1574.31|1558.31|1575.2|1559.2|1575.2|1559.2|1574.31|1558.31|9
1641897130000|2022-01-11 10:32:10|1575.45|1559.45|1574.71|1558.71|1575.45|1559.45|1574.25|1558.25|13
1641897140000|2022-01-11 10:32:20|1574.73|1558.73|1575.5|1559.5|1575.5|1559.5|1574.73|1558.73|8
1641897150000|2022-01-11 10:32:30|1575.31|1559.31|1576.53|1560.53|1576.55|1560.55|1575.15|1559.15|10
1641897160000|2022-01-11 10:32:40|1576.67|1560.67|1576|1560|1576.67|1560.67|1576|1560|6
1641897170000|2022-01-11 10:32:50|1575.91|1559.91|1575|1559|1575.91|1559.91|1574.6|1558.6|5
1641897180000|2022-01-11 10:33:00|1574.5|1558.5|1574.34|1558.34|1574.5|1558.5|1574.34|1558.34|2
1641897190000|2022-01-11 10:33:10|1574.23|1558.23|1574.24|1558.24|1574.37|1558.37|1574.23|1558.23|3
1641897200000|2022-01-11 10:33:20|1574|1558|1573.74|1557.74|1574.19|1558.19|1573.74|1557.74|5
1641897210000|2022-01-11 10:33:30|1573.96|1557.96|1574.24|1558.24|1574.34|1558.34|1573.96|1557.96|5
1641897230000|2022-01-11 10:33:50|1574.13|1558.13|1574.24|1558.24|1574.24|1558.24|1574.13|1558.13|2
1641897240000|2022-01-11 10:34:00|1574.09|1558.09|1573.5|1557.5|1574.09|1558.09|1573.25|1557.25|3
1641897250000|2022-01-11 10:34:10|1573.41|1557.41|1573.32|1557.32|1573.41|1557.41|1573.1|1557.1|5
1641897260000|2022-01-11 10:34:20|1572.8|1556.8|1572.2|1556.2|1573.17|1557.17|1572.2|1556.2|10
1641897270000|2022-01-11 10:34:30|1572.37|1556.37|1572.2|1556.2|1572.5|1556.5|1572.2|1556.2|8
1641897280000|2022-01-11 10:34:40|1572.33|1556.33|1572.2|1556.2|1572.33|1556.33|1572.2|1556.2|4
1641897290000|2022-01-11 10:34:50|1572.33|1556.33|1572.2|1556.2|1572.33|1556.33|1572.09|1556.09|4
1641897300000|2022-01-11 10:35:00|1571.55|1555.55|1571.95|1555.95|1572.17|1556.17|1571.55|1555.55|6
1641897310000|2022-01-11 10:35:10|1571.7|1555.7|1571.94|1555.94|1571.96|1555.96|1571.7|1555.7|4
1641897320000|2022-01-11 10:35:20|1572.08|1556.08|1572.13|1556.13|1572.13|1556.13|1571.8|1555.8|9
1641897330000|2022-01-11 10:35:30|1571.88|1555.88|1571.78|1555.78|1572.33|1556.33|1571.78|1555.78|9
1641897340000|2022-01-11 10:35:40|1571.88|1555.88|1572.5|1556.5|1572.5|1556.5|1571.78|1555.78|6
1641897350000|2022-01-11 10:35:50|1572.58|1556.58|1572.5|1556.5|1572.58|1556.58|1572.44|1556.44|3
1641897360000|2022-01-11 10:36:00|1572.41|1556.41|1573|1557|1573|1557|1572.41|1556.41|5
1641897370000|2022-01-11 10:36:10|1572.75|1556.75|1572.5|1556.5|1572.82|1556.82|1572.5|1556.5|8
1641897380000|2022-01-11 10:36:20|1572.6|1556.6|1572.6|1556.6|1572.6|1556.6|1572.6|1556.6|1
1641897390000|2022-01-11 10:36:30|1572.56|1556.56|1573.16|1557.16|1573.16|1557.16|1572.56|1556.56|5
1641897400000|2022-01-11 10:36:40|1573.5|1557.5|1573.5|1557.5|1573.5|1557.5|1573.5|1557.5|1
1641897410000|2022-01-11 10:36:50|1574.1|1558.1|1576.24|1560.24|1576.45|1560.45|1574.07|1558.07|10
1641897420000|2022-01-11 10:37:00|1576.54|1560.54|1576.32|1560.32|1576.55|1560.55|1576.19|1560.19|11
1641897430000|2022-01-11 10:37:10|1576.45|1560.45|1576.5|1560.5|1576.5|1560.5|1576.4|1560.4|8
1641897440000|2022-01-11 10:37:20|1576.55|1560.55|1576.58|1560.58|1576.58|1560.58|1576.55|1560.55|2
1641897450000|2022-01-11 10:37:30|1576.55|1560.55|1577.02|1561.02|1577.02|1561.02|1576.55|1560.55|8
1641897460000|2022-01-11 10:37:40|1577.09|1561.09|1576.78|1560.78|1577.2|1561.2|1576.75|1560.75|7
1641897470000|2022-01-11 10:37:50|1576.85|1560.85|1577.02|1561.02|1577.02|1561.02|1576.8|1560.8|5
1641897480000|2022-01-11 10:38:00|1576.92|1560.92|1577.5|1561.5|1577.5|1561.5|1576.92|1560.92|5
1641897490000|2022-01-11 10:38:10|1577.39|1561.39|1577.32|1561.32|1577.39|1561.39|1577.32|1561.32|2
1641897500000|2022-01-11 10:38:20|1577.39|1561.39|1577.32|1561.32|1577.39|1561.39|1577.32|1561.32|2
1641897510000|2022-01-11 10:38:30|1577.15|1561.15|1577.15|1561.15|1577.15|1561.15|1577.15|1561.15|1
1641897520000|2022-01-11 10:38:40|1577|1561|1576.5|1560.5|1577|1561|1576.5|1560.5|2
1641897530000|2022-01-11 10:38:50|1576.22|1560.22|1575.55|1559.55|1576.22|1560.22|1575.55|1559.55|3
1641897540000|2022-01-11 10:39:00|1575.5|1559.5|1574.96|1558.96|1575.5|1559.5|1574.96|1558.96|3
1641897550000|2022-01-11 10:39:10|1574.41|1558.41|1574|1558|1574.41|1558.41|1574|1558|2
1641897560000|2022-01-11 10:39:20|1573.91|1557.91|1573.29|1557.29|1573.91|1557.91|1572.89|1556.89|4
1641897570000|2022-01-11 10:39:30|1573.2|1557.2|1572.21|1556.21|1573.2|1557.2|1572.21|1556.21|9
1641897580000|2022-01-11 10:39:40|1572.06|1556.06|1570|1554|1572.21|1556.21|1570|1554|11
1641897590000|2022-01-11 10:39:50|1570.5|1554.5|1570.5|1554.5|1570.5|1554.5|1570.33|1554.33|4
1641897610000|2022-01-11 10:40:10|1570.4|1554.4|1570.27|1554.27|1570.5|1554.5|1570.27|1554.27|4
1641897620000|2022-01-11 10:40:20|1570.36|1554.36|1570.36|1554.36|1570.36|1554.36|1570.27|1554.27|3
1641897630000|2022-01-11 10:40:30|1570.27|1554.27|1570.36|1554.36|1570.36|1554.36|1570.07|1554.07|4
1641897640000|2022-01-11 10:40:40|1570.3|1554.3|1567.44|1551.44|1570.3|1554.3|1567.44|1551.44|12
1641897650000|2022-01-11 10:40:50|1567.01|1551.01|1567.36|1551.36|1567.41|1551.41|1567.01|1551.01|4
1641897660000|2022-01-11 10:41:00|1566.75|1550.75|1565.61|1549.61|1566.75|1550.75|1565.61|1549.61|5
1641897670000|2022-01-11 10:41:10|1565.55|1549.55|1566.35|1550.35|1566.35|1550.35|1565.5|1549.5|5
1641897680000|2022-01-11 10:41:20|1566.29|1550.29|1565.5|1549.5|1566.33|1550.33|1565.4|1549.4|9
1641897690000|2022-01-11 10:41:30|1565.45|1549.45|1565.2|1549.2|1565.45|1549.45|1565.2|1549.2|2
1641897700000|2022-01-11 10:41:40|1565.5|1549.5|1565.42|1549.42|1565.7|1549.7|1565.42|1549.42|5
1641897710000|2022-01-11 10:41:50|1565.48|1549.48|1566.3|1550.3|1566.3|1550.3|1565.42|1549.42|10
1641897720000|2022-01-11 10:42:00|1566.09|1550.09|1566.15|1550.15|1566.35|1550.35|1565.8|1549.8|11
1641897730000|2022-01-11 10:42:10|1566.35|1550.35|1566.08|1550.08|1566.35|1550.35|1566.08|1550.08|3
1641897740000|2022-01-11 10:42:20|1566|1550|1565.4|1549.4|1566|1550|1565.4|1549.4|3
1641897750000|2022-01-11 10:42:30|1565.45|1549.45|1564.7|1548.7|1565.5|1549.5|1564.7|1548.7|5
1641897760000|2022-01-11 10:42:40|1564.5|1548.5|1563.45|1547.45|1564.5|1548.5|1563.45|1547.45|14
1641897770000|2022-01-11 10:42:50|1563.5|1547.5|1564|1548|1564|1548|1563.45|1547.45|5
1641897780000|2022-01-11 10:43:00|1564.14|1548.14|1565|1549|1565|1549|1564.14|1548.14|10
1641897790000|2022-01-11 10:43:10|1564.5|1548.5|1564.5|1548.5|1564.5|1548.5|1564.5|1548.5|1
1641897800000|2022-01-11 10:43:20|1563.89|1547.89|1563.72|1547.72|1563.89|1547.89|1563.72|1547.72|3
1641897810000|2022-01-11 10:43:30|1563.73|1547.73|1565.55|1549.55|1565.55|1549.55|1563.73|1547.73|8
1641897820000|2022-01-11 10:43:40|1565.6|1549.6|1565.6|1549.6|1565.6|1549.6|1565.6|1549.6|1
1641897830000|2022-01-11 10:43:50|1566|1550|1566.22|1550.22|1566.22|1550.22|1565.67|1549.67|7
1641897840000|2022-01-11 10:44:00|1565.69|1549.69|1565.68|1549.68|1565.72|1549.72|1565.55|1549.55|5
1641897850000|2022-01-11 10:44:10|1565.46|1549.46|1565.42|1549.42|1565.5|1549.5|1565.42|1549.42|6
1641897860000|2022-01-11 10:44:20|1565.46|1549.46|1565.52|1549.52|1565.52|1549.52|1565.3|1549.3|7
1641897870000|2022-01-11 10:44:30|1565.6|1549.6|1565.62|1549.62|1565.72|1549.72|1565.52|1549.52|8
1641897880000|2022-01-11 10:44:40|1565.5|1549.5|1565.9|1549.9|1565.9|1549.9|1565.5|1549.5|5
1641897890000|2022-01-11 10:44:50|1566.05|1550.05|1567|1551|1567|1551|1566.05|1550.05|2
1641897900000|2022-01-11 10:45:00|1567.1|1551.1|1567.1|1551.1|1567.5|1551.5|1567.1|1551.1|8
1641897910000|2022-01-11 10:45:10|1567.27|1551.27|1567.79|1551.79|1567.9|1551.9|1567.27|1551.27|5
1641897920000|2022-01-11 10:45:20|1567.75|1551.75|1567.5|1551.5|1568|1552|1567.5|1551.5|4
1641897930000|2022-01-11 10:45:30|1567.9|1551.9|1567.5|1551.5|1568|1552|1567.5|1551.5|3
1641897950000|2022-01-11 10:45:50|1567.4|1551.4|1567.31|1551.31|1567.4|1551.4|1567.31|1551.31|2
1641897960000|2022-01-11 10:46:00|1567|1551|1566.5|1550.5|1567|1551|1566.5|1550.5|2
1641897970000|2022-01-11 10:46:10|1566.21|1550.21|1566.21|1550.21|1566.5|1550.5|1566.03|1550.03|8
1641897980000|2022-01-11 10:46:20|1566.4|1550.4|1567.1|1551.1|1567.35|1551.35|1566.21|1550.21|11
1641897990000|2022-01-11 10:46:30|1566.6|1550.6|1566.5|1550.5|1567.1|1551.1|1566.5|1550.5|3
1641898000000|2022-01-11 10:46:40|1566.27|1550.27|1565.29|1549.29|1566.4|1550.4|1564.99|1548.99|9
1641898010000|2022-01-11 10:46:50|1565.11|1549.11|1564.61|1548.61|1565.11|1549.11|1564.61|1548.61|2
1641898020000|2022-01-11 10:47:00|1564.79|1548.79|1564.19|1548.19|1564.79|1548.79|1564.19|1548.19|7
1641898030000|2022-01-11 10:47:10|1564.18|1548.18|1563.68|1547.68|1564.18|1548.18|1563.68|1547.68|3
1641898040000|2022-01-11 10:47:20|1564.06|1548.06|1563.5|1547.5|1564.2|1548.2|1563.5|1547.5|7
1641898050000|2022-01-11 10:47:30|1563.43|1547.43|1562.7|1546.7|1563.43|1547.43|1562.7|1546.7|4
1641898060000|2022-01-11 10:47:40|1563.12|1547.12|1562.89|1546.89|1563.39|1547.39|1562.89|1546.89|4
1641898070000|2022-01-11 10:47:50|1562.8|1546.8|1563.46|1547.46|1563.46|1547.46|1562.8|1546.8|4
1641898080000|2022-01-11 10:48:00|1563.39|1547.39|1564|1548|1564|1548|1563.39|1547.39|8
1641898100000|2022-01-11 10:48:20|1564.15|1548.15|1564.15|1548.15|1564.15|1548.15|1564.15|1548.15|1
1641898110000|2022-01-11 10:48:30|1564|1548|1564.33|1548.33|1564.33|1548.33|1563.5|1547.5|6
1641898120000|2022-01-11 10:48:40|1564.49|1548.49|1564.32|1548.32|1564.49|1548.49|1564.32|1548.32|4
1641898130000|2022-01-11 10:48:50|1564.12|1548.12|1564.12|1548.12|1564.12|1548.12|1564.12|1548.12|1
1641898140000|2022-01-11 10:49:00|1564.2|1548.2|1564.15|1548.15|1564.39|1548.39|1564.09|1548.09|11
1641898150000|2022-01-11 10:49:10|1564.05|1548.05|1563.99|1547.99|1564.05|1548.05|1563.99|1547.99|2
1641898160000|2022-01-11 10:49:20|1564.48|1548.48|1564.32|1548.32|1564.48|1548.48|1564.32|1548.32|2
1641898170000|2022-01-11 10:49:30|1564.16|1548.16|1563.5|1547.5|1564.16|1548.16|1563.5|1547.5|7
1641898190000|2022-01-11 10:49:50|1563.39|1547.39|1562.5|1546.5|1563.39|1547.39|1562.5|1546.5|5
1641898200000|2022-01-11 10:50:00|1562.89|1546.89|1563.48|1547.48|1563.61|1547.61|1562.89|1546.89|10
1641898210000|2022-01-11 10:50:10|1563.61|1547.61|1564.52|1548.52|1564.54|1548.54|1563.58|1547.58|10
1641898220000|2022-01-11 10:50:20|1564.34|1548.34|1564.52|1548.52|1564.52|1548.52|1564.34|1548.34|2
1641898230000|2022-01-11 10:50:30|1564.58|1548.58|1564.52|1548.52|1564.58|1548.58|1564.52|1548.52|2
1641898240000|2022-01-11 10:50:40|1565.02|1549.02|1565.02|1549.02|1565.02|1549.02|1565.02|1549.02|1
1641898260000|2022-01-11 10:51:00|1565.5|1549.5|1565.5|1549.5|1565.5|1549.5|1565.2|1549.2|3
1641898270000|2022-01-11 10:51:10|1565.45|1549.45|1565.45|1549.45|1565.45|1549.45|1565.45|1549.45|1
1641898290000|2022-01-11 10:51:30|1565.5|1549.5|1565.5|1549.5|1565.5|1549.5|1565.5|1549.5|1
1641898300000|2022-01-11 10:51:40|1565.75|1549.75|1565.5|1549.5|1565.75|1549.75|1565.5|1549.5|12
1641898310000|2022-01-11 10:51:50|1565.27|1549.27|1565.27|1549.27|1565.27|1549.27|1565.27|1549.27|1
1641898320000|2022-01-11 10:52:00|1565.21|1549.21|1564.71|1548.71|1565.35|1549.35|1564.71|1548.71|5
1641898330000|2022-01-11 10:52:10|1564.5|1548.5|1564.5|1548.5|1564.5|1548.5|1564.5|1548.5|1
1641898340000|2022-01-11 10:52:20|1565|1549|1565.21|1549.21|1565.45|1549.45|1564.77|1548.77|5
1641898350000|2022-01-11 10:52:30|1565.45|1549.45|1565.27|1549.27|1565.45|1549.45|1565.27|1549.27|2
1641898360000|2022-01-11 10:52:40|1565.26|1549.26|1564.5|1548.5|1565.27|1549.27|1564.15|1548.15|6
1641898370000|2022-01-11 10:52:50|1564.4|1548.4|1564.5|1548.5|1564.5|1548.5|1564.4|1548.4|2
1641898380000|2022-01-11 10:53:00|1565|1549|1565.09|1549.09|1565.21|1549.21|1565|1549|3
1641898390000|2022-01-11 10:53:10|1564.71|1548.71|1565.09|1549.09|1565.09|1549.09|1564.71|1548.71|10
1641898400000|2022-01-11 10:53:20|1564.71|1548.71|1565.21|1549.21|1565.21|1549.21|1564.71|1548.71|3
1641898410000|2022-01-11 10:53:30|1565.5|1549.5|1565.68|1549.68|1565.68|1549.68|1565.5|1549.5|4
1641898420000|2022-01-11 10:53:40|1565.75|1549.75|1565.5|1549.5|1565.75|1549.75|1565.5|1549.5|2
1641898430000|2022-01-11 10:53:50|1565.85|1549.85|1567.5|1551.5|1567.5|1551.5|1565.77|1549.77|11
1641898440000|2022-01-11 10:54:00|1567.75|1551.75|1567.61|1551.61|1568|1552|1567.5|1551.5|10
1641898450000|2022-01-11 10:54:10|1567.67|1551.67|1567.39|1551.39|1568.17|1552.17|1567.39|1551.39|9
1641898460000|2022-01-11 10:54:20|1567.44|1551.44|1567.39|1551.39|1567.5|1551.5|1567.39|1551.39|5
1641898470000|2022-01-11 10:54:30|1567.25|1551.25|1567.39|1551.39|1567.39|1551.39|1567.25|1551.25|3
1641898480000|2022-01-11 10:54:40|1567.45|1551.45|1567.45|1551.45|1567.45|1551.45|1567.45|1551.45|1
1641898490000|2022-01-11 10:54:50|1567.4|1551.4|1565.7|1549.7|1567.4|1551.4|1565.7|1549.7|6
1641898500000|2022-01-11 10:55:00|1565.5|1549.5|1565.5|1549.5|1565.5|1549.5|1565.5|1549.5|1
1641898510000|2022-01-11 10:55:10|1565.79|1549.79|1565.51|1549.51|1566.3|1550.3|1565.51|1549.51|8
1641898520000|2022-01-11 10:55:20|1565|1549|1562.5|1546.5|1565|1549|1562.5|1546.5|7
1641898530000|2022-01-11 10:55:30|1562.48|1546.48|1562.99|1546.99|1562.99|1546.99|1562.48|1546.48|3
1641898540000|2022-01-11 10:55:40|1562.94|1546.94|1563.53|1547.53|1563.53|1547.53|1562.94|1546.94|7
1641898550000|2022-01-11 10:55:50|1563.41|1547.41|1563.74|1547.74|1563.74|1547.74|1563.41|1547.41|3
1641898560000|2022-01-11 10:56:00|1563.84|1547.84|1562.6|1546.6|1563.84|1547.84|1562.6|1546.6|7
1641898570000|2022-01-11 10:56:10|1562.5|1546.5|1562.6|1546.6|1562.6|1546.6|1562.5|1546.5|2
1641898580000|2022-01-11 10:56:20|1562.89|1546.89|1563.39|1547.39|1563.5|1547.5|1562.89|1546.89|6
1641898590000|2022-01-11 10:56:30|1563.15|1547.15|1562.65|1546.65|1563.15|1547.15|1562.65|1546.65|2
1641898600000|2022-01-11 10:56:40|1562.5|1546.5|1561.5|1545.5|1562.65|1546.65|1561.39|1545.39|8
1641898610000|2022-01-11 10:56:50|1561|1545|1561.85|1545.85|1561.91|1545.91|1560.5|1544.5|13
1641898620000|2022-01-11 10:57:00|1561.76|1545.76|1561|1545|1561.85|1545.85|1561|1545|8
1641898640000|2022-01-11 10:57:20|1560.5|1544.5|1560.12|1544.12|1560.5|1544.5|1560.11|1544.11|4
1641898650000|2022-01-11 10:57:30|1560.5|1544.5|1560.3|1544.3|1560.5|1544.5|1560.13|1544.13|6
1641898660000|2022-01-11 10:57:40|1560.25|1544.25|1560.01|1544.01|1560.25|1544.25|1559.56|1543.56|5
1641898670000|2022-01-11 10:57:50|1560.5|1544.5|1560.5|1544.5|1560.5|1544.5|1560.12|1544.12|3
1641898680000|2022-01-11 10:58:00|1560.31|1544.31|1559.45|1543.45|1560.5|1544.5|1559.45|1543.45|11
1641898690000|2022-01-11 10:58:10|1559.48|1543.48|1559.18|1543.18|1559.48|1543.48|1559.16|1543.16|6
1641898700000|2022-01-11 10:58:20|1559.14|1543.14|1558.6|1542.6|1559.14|1543.14|1558.6|1542.6|4
1641898710000|2022-01-11 10:58:30|1558.79|1542.79|1557.95|1541.95|1558.79|1542.79|1557.95|1541.95|3
1641898720000|2022-01-11 10:58:40|1557.5|1541.5|1556.5|1540.5|1557.5|1541.5|1556.45|1540.45|7
1641898730000|2022-01-11 10:58:50|1556.55|1540.55|1556.55|1540.55|1556.55|1540.55|1556.5|1540.5|3
1641898740000|2022-01-11 10:59:00|1556.5|1540.5|1557.01|1541.01|1557.01|1541.01|1556.5|1540.5|6
1641898750000|2022-01-11 10:59:10|1557.19|1541.19|1557.66|1541.66|1557.66|1541.66|1557.13|1541.13|8
1641898760000|2022-01-11 10:59:20|1558.26|1542.26|1559.39|1543.39|1559.39|1543.39|1558.26|1542.26|6
1641898770000|2022-01-11 10:59:30|1559.15|1543.15|1558.71|1542.71|1559.34|1543.34|1558.71|1542.71|8
1641898780000|2022-01-11 10:59:40|1558.75|1542.75|1558.78|1542.78|1558.78|1542.78|1558.73|1542.73|4
1641898790000|2022-01-11 10:59:50|1558.86|1542.86|1558.78|1542.78|1558.86|1542.86|1558.78|1542.78|4
1641898800000|2022-01-11 11:00:00|1558.87|1542.87|1558.91|1542.91|1559.5|1543.5|1558.78|1542.78|14
1641898810000|2022-01-11 11:00:10|1558.78|1542.78|1560.46|1544.46|1560.46|1544.46|1558.78|1542.78|11
1641898820000|2022-01-11 11:00:20|1560.4|1544.4|1559.5|1543.5|1561|1545|1559.5|1543.5|15
1641898830000|2022-01-11 11:00:30|1558.5|1542.5|1560.5|1544.5|1560.5|1544.5|1558.5|1542.5|10
1641898840000|2022-01-11 11:00:40|1560.69|1544.69|1561|1545|1561|1545|1560.5|1544.5|6
1641898850000|2022-01-11 11:00:50|1560.75|1544.75|1561|1545|1561|1545|1560.75|1544.75|2
1641898860000|2022-01-11 11:01:00|1561.35|1545.35|1561.5|1545.5|1561.5|1545.5|1561.3|1545.3|4
1641898870000|2022-01-11 11:01:10|1561.25|1545.25|1561.5|1545.5|1561.64|1545.64|1561.25|1545.25|6
1641898880000|2022-01-11 11:01:20|1561.75|1545.75|1563.27|1547.27|1563.27|1547.27|1561.75|1545.75|7
1641898890000|2022-01-11 11:01:30|1563.39|1547.39|1565.1|1549.1|1565.45|1549.45|1563.39|1547.39|16
1641898910000|2022-01-11 11:01:50|1565.12|1549.12|1565.75|1549.75|1566.04|1550.04|1565.12|1549.12|6
1641898920000|2022-01-11 11:02:00|1565.54|1549.54|1565.2|1549.2|1566.04|1550.04|1564.5|1548.5|14
1641898930000|2022-01-11 11:02:10|1565.5|1549.5|1566.03|1550.03|1566.15|1550.15|1565.12|1549.12|11
1641898940000|2022-01-11 11:02:20|1565.96|1549.96|1566.44|1550.44|1566.45|1550.45|1565.96|1549.96|6
1641898950000|2022-01-11 11:02:30|1566.3|1550.3|1566.3|1550.3|1566.3|1550.3|1566.3|1550.3|1
1641898960000|2022-01-11 11:02:40|1566.44|1550.44|1571.4|1555.4|1571.4|1555.4|1566.44|1550.44|10
1641898970000|2022-01-11 11:02:50|1571.34|1555.34|1571.37|1555.37|1571.45|1555.45|1571.34|1555.34|6
1641898980000|2022-01-11 11:03:00|1571.5|1555.5|1572.23|1556.23|1572.23|1556.23|1571.5|1555.5|7
1641898990000|2022-01-11 11:03:10|1572.35|1556.35|1572.15|1556.15|1572.48|1556.48|1572.15|1556.15|8
1641899000000|2022-01-11 11:03:20|1572.25|1556.25|1572.48|1556.48|1572.48|1556.48|1572.25|1556.25|2
1641899010000|2022-01-11 11:03:30|1572.49|1556.49|1572.48|1556.48|1572.49|1556.49|1572.48|1556.48|2
1641899020000|2022-01-11 11:03:40|1572.49|1556.49|1572.5|1556.5|1572.5|1556.5|1572.35|1556.35|7
1641899030000|2022-01-11 11:03:50|1572.48|1556.48|1572.48|1556.48|1572.5|1556.5|1572.48|1556.48|9
1641899040000|2022-01-11 11:04:00|1572.5|1556.5|1570.74|1554.74|1572.5|1556.5|1570.74|1554.74|8
1641899050000|2022-01-11 11:04:10|1570.98|1554.98|1570.55|1554.55|1570.98|1554.98|1570.55|1554.55|4
1641899060000|2022-01-11 11:04:20|1571.2|1555.2|1571.34|1555.34|1571.48|1555.48|1571.2|1555.2|3
1641899070000|2022-01-11 11:04:30|1571.2|1555.2|1570.7|1554.7|1571.2|1555.2|1570.7|1554.7|2
1641899080000|2022-01-11 11:04:40|1570.5|1554.5|1567.24|1551.24|1570.5|1554.5|1567.2|1551.2|10
1641899090000|2022-01-11 11:04:50|1566.74|1550.74|1566|1550|1566.74|1550.74|1566|1550|6
1641899100000|2022-01-11 11:05:00|1565.5|1549.5|1565.95|1549.95|1565.95|1549.95|1565.5|1549.5|2
1641899110000|2022-01-11 11:05:10|1565.45|1549.45|1566.57|1550.57|1566.57|1550.57|1565.45|1549.45|4
1641899120000|2022-01-11 11:05:20|1567.72|1551.72|1571.11|1555.11|1571.3|1555.3|1567.72|1551.72|9
1641899130000|2022-01-11 11:05:30|1571.35|1555.35|1571.35|1555.35|1571.35|1555.35|1571.35|1555.35|1
1641899140000|2022-01-11 11:05:40|1571.5|1555.5|1572.05|1556.05|1572.05|1556.05|1571.5|1555.5|3
1641899150000|2022-01-11 11:05:50|1572|1556|1572.35|1556.35|1572.35|1556.35|1572|1556|3
1641899160000|2022-01-11 11:06:00|1572.2|1556.2|1571.39|1555.39|1572.2|1556.2|1571.39|1555.39|6
1641899170000|2022-01-11 11:06:10|1571.43|1555.43|1570.74|1554.74|1571.43|1555.43|1570.45|1554.45|6
1641899180000|2022-01-11 11:06:20|1571|1555|1572.19|1556.19|1572.19|1556.19|1571|1555|9
1641899190000|2022-01-11 11:06:30|1572.27|1556.27|1572.27|1556.27|1572.31|1556.31|1572.27|1556.27|3
1641899200000|2022-01-11 11:06:40|1572.35|1556.35|1572.77|1556.77|1572.83|1556.83|1572.35|1556.35|6
1641899210000|2022-01-11 11:06:50|1572.5|1556.5|1573.06|1557.06|1573.08|1557.08|1572.5|1556.5|4
1641899220000|2022-01-11 11:07:00|1573.16|1557.16|1573.45|1557.45|1573.5|1557.5|1572.99|1556.99|11
1641899230000|2022-01-11 11:07:10|1573.5|1557.5|1573.5|1557.5|1573.5|1557.5|1573.5|1557.5|1
1641899240000|2022-01-11 11:07:20|1573.45|1557.45|1573.45|1557.45|1573.45|1557.45|1573.45|1557.45|1
1641899250000|2022-01-11 11:07:30|1573.65|1557.65|1574.14|1558.14|1574.14|1558.14|1573.65|1557.65|5
1641899260000|2022-01-11 11:07:40|1574.1|1558.1|1573.5|1557.5|1574.1|1558.1|1573.5|1557.5|3
1641899270000|2022-01-11 11:07:50|1573.2|1557.2|1573.2|1557.2|1573.2|1557.2|1573.2|1557.2|1
1641899280000|2022-01-11 11:08:00|1573.5|1557.5|1572.54|1556.54|1573.5|1557.5|1572.54|1556.54|2
1641899300000|2022-01-11 11:08:20|1572.52|1556.52|1574.07|1558.07|1574.07|1558.07|1572.52|1556.52|9
1641899310000|2022-01-11 11:08:30|1574.08|1558.08|1573.5|1557.5|1574.5|1558.5|1573.5|1557.5|15
1641899320000|2022-01-11 11:08:40|1573.47|1557.47|1573.43|1557.43|1573.5|1557.5|1573.15|1557.15|13
1641899330000|2022-01-11 11:08:50|1573.41|1557.41|1573.43|1557.43|1573.43|1557.43|1573.33|1557.33|5
1641899340000|2022-01-11 11:09:00|1573.33|1557.33|1573.43|1557.43|1573.43|1557.43|1573.2|1557.2|8
1641899350000|2022-01-11 11:09:10|1573.57|1557.57|1573.38|1557.38|1574|1558|1573.38|1557.38|5
1641899360000|2022-01-11 11:09:20|1573.15|1557.15|1572.93|1556.93|1573.15|1557.15|1572.7|1556.7|3
1641899370000|2022-01-11 11:09:30|1572.75|1556.75|1572.7|1556.7|1572.75|1556.75|1572.7|1556.7|2
1641899380000|2022-01-11 11:09:40|1572.65|1556.65|1573.3|1557.3|1573.38|1557.38|1572.65|1556.65|3
1641899390000|2022-01-11 11:09:50|1573.38|1557.38|1573.38|1557.38|1573.38|1557.38|1573.1|1557.1|10
1641899400000|2022-01-11 11:10:00|1573.4|1557.4|1573.38|1557.38|1573.4|1557.4|1573.38|1557.38|2
1641899410000|2022-01-11 11:10:10|1573.5|1557.5|1574.5|1558.5|1574.5|1558.5|1573.5|1557.5|6
1641899420000|2022-01-11 11:10:20|1574.62|1558.62|1574.5|1558.5|1574.62|1558.62|1574.5|1558.5|2
1641899430000|2022-01-11 11:10:30|1574.78|1558.78|1576.5|1560.5|1576.5|1560.5|1574.78|1558.78|8
1641899440000|2022-01-11 11:10:40|1576.55|1560.55|1576.55|1560.55|1576.55|1560.55|1576.53|1560.53|7
1641899450000|2022-01-11 11:10:50|1576.5|1560.5|1575.74|1559.74|1576.5|1560.5|1575.39|1559.39|15
1641899460000|2022-01-11 11:11:00|1575.77|1559.77|1577.5|1561.5|1577.5|1561.5|1575.77|1559.77|8
1641899470000|2022-01-11 11:11:10|1577.31|1561.31|1577.58|1561.58|1578.1|1562.1|1577.31|1561.31|5
1641899480000|2022-01-11 11:11:20|1577.39|1561.39|1577.39|1561.39|1577.54|1561.54|1577.39|1561.39|3
1641899490000|2022-01-11 11:11:30|1577.01|1561.01|1576.75|1560.75|1577.01|1561.01|1576.72|1560.72|7
1641899500000|2022-01-11 11:11:40|1576.5|1560.5|1575.66|1559.66|1576.5|1560.5|1575.66|1559.66|9
1641899510000|2022-01-11 11:11:50|1575.8|1559.8|1577.5|1561.5|1577.5|1561.5|1575.8|1559.8|12
1641899520000|2022-01-11 11:12:00|1577.45|1561.45|1575.6|1559.6|1577.45|1561.45|1575.6|1559.6|7
1641899530000|2022-01-11 11:12:10|1575.51|1559.51|1576.25|1560.25|1576.25|1560.25|1575.29|1559.29|9
1641899540000|2022-01-11 11:12:20|1576|1560|1575.69|1559.69|1576.35|1560.35|1575.69|1559.69|7
1641899560000|2022-01-11 11:12:40|1575.63|1559.63|1575.36|1559.36|1575.63|1559.63|1575.36|1559.36|4
1641899570000|2022-01-11 11:12:50|1575.21|1559.21|1575.36|1559.36|1575.36|1559.36|1575.21|1559.21|2
1641899580000|2022-01-11 11:13:00|1575.1|1559.1|1575.36|1559.36|1575.36|1559.36|1575.1|1559.1|2
1641899590000|2022-01-11 11:13:10|1575.08|1559.08|1574.18|1558.18|1575.24|1559.24|1573.83|1557.83|11
1641899600000|2022-01-11 11:13:20|1574.15|1558.15|1573|1557|1574.15|1558.15|1572.7|1556.7|6
1641899610000|2022-01-11 11:13:30|1573.12|1557.12|1573|1557|1573.12|1557.12|1572.96|1556.96|4
1641899620000|2022-01-11 11:13:40|1573.23|1557.23|1574.44|1558.44|1574.44|1558.44|1573.23|1557.23|7
1641899630000|2022-01-11 11:13:50|1574.23|1558.23|1574.23|1558.23|1574.23|1558.23|1574.23|1558.23|1
1641899640000|2022-01-11 11:14:00|1573.98|1557.98|1574|1558|1574.23|1558.23|1573.98|1557.98|3
1641899660000|2022-01-11 11:14:20|1573.5|1557.5|1573.28|1557.28|1573.5|1557.5|1573.23|1557.23|4
1641899670000|2022-01-11 11:14:30|1573.5|1557.5|1573.5|1557.5|1573.5|1557.5|1573.23|1557.23|4
1641899690000|2022-01-11 11:14:50|1573.23|1557.23|1572.83|1556.83|1573.4|1557.4|1572.65|1556.65|6
1641899700000|2022-01-11 11:15:00|1572.93|1556.93|1573.21|1557.21|1573.21|1557.21|1572.93|1556.93|6
1641899710000|2022-01-11 11:15:10|1573.4|1557.4|1573.7|1557.7|1573.7|1557.7|1573.25|1557.25|6
1641899720000|2022-01-11 11:15:20|1574|1558|1574.86|1558.86|1574.86|1558.86|1574|1558|8
1641899730000|2022-01-11 11:15:30|1574.66|1558.66|1575.45|1559.45|1575.45|1559.45|1574.66|1558.66|3
1641899740000|2022-01-11 11:15:40|1575.35|1559.35|1575.33|1559.33|1575.52|1559.52|1575.16|1559.16|6
1641899750000|2022-01-11 11:15:50|1575.16|1559.16|1574.66|1558.66|1575.33|1559.33|1574.56|1558.56|11
1641899760000|2022-01-11 11:16:00|1574.56|1558.56|1574.66|1558.66|1574.66|1558.66|1574.53|1558.53|3
1641899770000|2022-01-11 11:16:10|1574.91|1558.91|1575.23|1559.23|1575.36|1559.36|1574.91|1558.91|5
1641899780000|2022-01-11 11:16:20|1575.5|1559.5|1576.25|1560.25|1576.25|1560.25|1575.5|1559.5|3
1641899790000|2022-01-11 11:16:30|1576.13|1560.13|1576.67|1560.67|1576.67|1560.67|1576.13|1560.13|3
1641899800000|2022-01-11 11:16:40|1576.69|1560.69|1575.97|1559.97|1576.75|1560.75|1575.97|1559.97|17
1641899810000|2022-01-11 11:16:50|1576.03|1560.03|1576.38|1560.38|1576.38|1560.38|1575.97|1559.97|6
1641899820000|2022-01-11 11:17:00|1576.4|1560.4|1576.5|1560.5|1576.5|1560.5|1576.4|1560.4|2
1641899830000|2022-01-11 11:17:10|1576.33|1560.33|1575.96|1559.96|1576.33|1560.33|1575.96|1559.96|6
1641899840000|2022-01-11 11:17:20|1575.65|1559.65|1575.1|1559.1|1575.78|1559.78|1574.55|1558.55|7
1641899850000|2022-01-11 11:17:30|1575|1559|1574.55|1558.55|1575.12|1559.12|1574.55|1558.55|10
1641899860000|2022-01-11 11:17:40|1574.57|1558.57|1574.42|1558.42|1574.57|1558.57|1574.42|1558.42|4
1641899880000|2022-01-11 11:18:00|1574.22|1558.22|1574.22|1558.22|1574.22|1558.22|1574.22|1558.22|1
1641899890000|2022-01-11 11:18:10|1574.42|1558.42|1574.5|1558.5|1574.5|1558.5|1574.42|1558.42|2
1641899900000|2022-01-11 11:18:20|1574.65|1558.65|1574.5|1558.5|1574.65|1558.65|1574.5|1558.5|2
1641899910000|2022-01-11 11:18:30|1574.55|1558.55|1574.03|1558.03|1574.55|1558.55|1574.03|1558.03|5
1641899920000|2022-01-11 11:18:40|1574|1558|1574.03|1558.03|1574.03|1558.03|1574|1558|2
1641899930000|2022-01-11 11:18:50|1573.58|1557.58|1573.55|1557.55|1573.58|1557.58|1573.21|1557.21|5
1641899940000|2022-01-11 11:19:00|1573.5|1557.5|1574.9|1558.9|1575.09|1559.09|1573.34|1557.34|14
1641899950000|2022-01-11 11:19:10|1575.3|1559.3|1575.11|1559.11|1575.3|1559.3|1575|1559|3
1641899960000|2022-01-11 11:19:20|1575|1559|1575.31|1559.31|1575.64|1559.64|1575|1559|4
1641899970000|2022-01-11 11:19:30|1575.19|1559.19|1575.15|1559.15|1575.63|1559.63|1575.07|1559.07|8
1641899980000|2022-01-11 11:19:40|1575.06|1559.06|1574.26|1558.26|1575.15|1559.15|1574.26|1558.26|8
1641899990000|2022-01-11 11:19:50|1574.06|1558.06|1573.29|1557.29|1574.07|1558.07|1573.29|1557.29|7
1641900000000|2022-01-11 11:20:00|1573|1557|1573|1557|1573.29|1557.29|1572.83|1556.83|5
1641900010000|2022-01-11 11:20:10|1572.5|1556.5|1572|1556|1572.5|1556.5|1572|1556|7
1641900020000|2022-01-11 11:20:20|1571.5|1555.5|1570|1554|1571.5|1555.5|1570|1554|5
1641900030000|2022-01-11 11:20:30|1569.92|1553.92|1570.5|1554.5|1570.75|1554.75|1569.92|1553.92|6
1641900040000|2022-01-11 11:20:40|1570.26|1554.26|1570.17|1554.17|1570.26|1554.26|1569.76|1553.76|9
1641900050000|2022-01-11 11:20:50|1569.76|1553.76|1570.26|1554.26|1570.26|1554.26|1569.76|1553.76|5
1641900060000|2022-01-11 11:21:00|1569.6|1553.6|1569.5|1553.5|1569.86|1553.86|1569.37|1553.37|8
1641900070000|2022-01-11 11:21:10|1569.28|1553.28|1568.46|1552.46|1569.35|1553.35|1568.46|1552.46|5
1641900080000|2022-01-11 11:21:20|1568.35|1552.35|1568.53|1552.53|1568.58|1552.58|1568.3|1552.3|11
1641900090000|2022-01-11 11:21:30|1568.7|1552.7|1568.68|1552.68|1568.7|1552.7|1568.68|1552.68|2
1641900100000|2022-01-11 11:21:40|1568.53|1552.53|1569.48|1553.48|1569.5|1553.5|1568.53|1552.53|12
1641900110000|2022-01-11 11:21:50|1569.75|1553.75|1571.5|1555.5|1571.5|1555.5|1569.75|1553.75|7
1641900120000|2022-01-11 11:22:00|1571.3|1555.3|1572|1556|1572|1556|1571.3|1555.3|4
1641900130000|2022-01-11 11:22:10|1572.4|1556.4|1572|1556|1572.4|1556.4|1572|1556|3
1641900140000|2022-01-11 11:22:20|1571.98|1555.98|1572.53|1556.53|1572.55|1556.55|1571.98|1555.98|6
1641900150000|2022-01-11 11:22:30|1572.48|1556.48|1573.5|1557.5|1573.5|1557.5|1572.48|1556.48|4
1641900160000|2022-01-11 11:22:40|1573.13|1557.13|1573.13|1557.13|1573.13|1557.13|1573.13|1557.13|1
1641900170000|2022-01-11 11:22:50|1573.07|1557.07|1573.13|1557.13|1573.13|1557.13|1572.78|1556.78|4
1641900180000|2022-01-11 11:23:00|1573.03|1557.03|1573.65|1557.65|1573.65|1557.65|1573.03|1557.03|4
1641900190000|2022-01-11 11:23:10|1574.15|1558.15|1574.24|1558.24|1574.24|1558.24|1574.09|1558.09|3
1641900200000|2022-01-11 11:23:20|1574|1558|1574|1558|1574|1558|1574|1558|1
1641900210000|2022-01-11 11:23:30|1573.63|1557.63|1574.5|1558.5|1574.5|1558.5|1573.63|1557.63|6
1641900220000|2022-01-11 11:23:40|1574.67|1558.67|1575.17|1559.17|1575.17|1559.17|1574.58|1558.58|7
1641900230000|2022-01-11 11:23:50|1574.67|1558.67|1574.3|1558.3|1574.67|1558.67|1574.3|1558.3|3
1641900240000|2022-01-11 11:24:00|1574|1558|1573.21|1557.21|1574|1558|1573.21|1557.21|4
1641900260000|2022-01-11 11:24:20|1573.2|1557.2|1574.49|1558.49|1574.49|1558.49|1573.2|1557.2|4
1641900270000|2022-01-11 11:24:30|1574.24|1558.24|1575.37|1559.37|1575.37|1559.37|1574.24|1558.24|8
1641900280000|2022-01-11 11:24:40|1575.46|1559.46|1575.5|1559.5|1575.5|1559.5|1575.03|1559.03|6
1641900290000|2022-01-11 11:24:50|1575.35|1559.35|1575.03|1559.03|1575.35|1559.35|1575.03|1559.03|2
1641900300000|2022-01-11 11:25:00|1574.92|1558.92|1574.58|1558.58|1574.92|1558.92|1574.5|1558.5|6
1641900310000|2022-01-11 11:25:10|1574.66|1558.66|1574.97|1558.97|1574.97|1558.97|1574.58|1558.58|6
1641900330000|2022-01-11 11:25:30|1574.98|1558.98|1574.97|1558.97|1574.98|1558.98|1574.97|1558.97|2
1641900340000|2022-01-11 11:25:40|1575.03|1559.03|1574.1|1558.1|1575.03|1559.03|1574.1|1558.1|4
1641900350000|2022-01-11 11:25:50|1574.5|1558.5|1573.85|1557.85|1574.5|1558.5|1573.85|1557.85|2
1641900360000|2022-01-11 11:26:00|1573.8|1557.8|1573.9|1557.9|1573.9|1557.9|1573.8|1557.8|2
1641900370000|2022-01-11 11:26:10|1573.95|1557.95|1574.54|1558.54|1574.54|1558.54|1573.95|1557.95|4
1641900380000|2022-01-11 11:26:20|1575.24|1559.24|1575.5|1559.5|1575.5|1559.5|1575.17|1559.17|4
1641900390000|2022-01-11 11:26:30|1575.11|1559.11|1574.62|1558.62|1575.12|1559.12|1574.56|1558.56|8
1641900400000|2022-01-11 11:26:40|1574.69|1558.69|1574.69|1558.69|1574.69|1558.69|1574.69|1558.69|1
1641900410000|2022-01-11 11:26:50|1574.67|1558.67|1574.67|1558.67|1574.67|1558.67|1574.63|1558.63|3
1641900420000|2022-01-11 11:27:00|1574.69|1558.69|1575.07|1559.07|1575.25|1559.25|1574.69|1558.69|5
1641900430000|2022-01-11 11:27:10|1575.25|1559.25|1574.88|1558.88|1575.25|1559.25|1574.88|1558.88|2
1641900440000|2022-01-11 11:27:20|1574.69|1558.69|1574.88|1558.88|1574.88|1558.88|1574.69|1558.69|2
1641900450000|2022-01-11 11:27:30|1574.69|1558.69|1574.69|1558.69|1574.69|1558.69|1574.69|1558.69|1
1641900460000|2022-01-11 11:27:40|1574.88|1558.88|1574.69|1558.69|1574.88|1558.88|1574.69|1558.69|2
1641900470000|2022-01-11 11:27:50|1574.88|1558.88|1575.79|1559.79|1575.79|1559.79|1574.88|1558.88|8
1641900480000|2022-01-11 11:28:00|1576|1560|1576|1560|1576|1560|1576|1560|1
1641900490000|2022-01-11 11:28:10|1576.45|1560.45|1577.11|1561.11|1577.11|1561.11|1576.21|1560.21|9
1641900500000|2022-01-11 11:28:20|1577.08|1561.08|1576.81|1560.81|1577.08|1561.08|1576.81|1560.81|3
1641900510000|2022-01-11 11:28:30|1576.76|1560.76|1576.81|1560.81|1576.81|1560.81|1576.55|1560.55|3
1641900530000|2022-01-11 11:28:50|1576.5|1560.5|1575|1559|1576.5|1560.5|1574.7|1558.7|6
1641900540000|2022-01-11 11:29:00|1575.5|1559.5|1575.88|1559.88|1576|1560|1575.5|1559.5|4
1641900550000|2022-01-11 11:29:10|1576|1560|1576.81|1560.81|1576.81|1560.81|1575.88|1559.88|7
1641900560000|2022-01-11 11:29:20|1576.96|1560.96|1578.02|1562.02|1578.3|1562.3|1576.75|1560.75|13
1641900570000|2022-01-11 11:29:30|1578.03|1562.03|1579.73|1563.73|1579.92|1563.92|1578.03|1562.03|12
1641900580000|2022-01-11 11:29:40|1579.95|1563.95|1579.77|1563.77|1580.12|1564.12|1579.77|1563.77|4
1641900590000|2022-01-11 11:29:50|1579.5|1563.5|1579.67|1563.67|1579.72|1563.72|1579.45|1563.45|4
1641900600000|2022-01-11 11:30:00|1579.6|1563.6|1581.5|1565.5|1581.5|1565.5|1579.6|1563.6|19
1641900610000|2022-01-11 11:30:10|1581.79|1565.79|1584|1568|1584|1568|1581.79|1565.79|7
1641900620000|2022-01-11 11:30:20|1583.6|1567.6|1582.4|1566.4|1583.6|1567.6|1582.4|1566.4|6
1641900630000|2022-01-11 11:30:30|1582.69|1566.69|1582.79|1566.79|1582.79|1566.79|1582.5|1566.5|5
1641900640000|2022-01-11 11:30:40|1582.5|1566.5|1583.45|1567.45|1583.5|1567.5|1582.5|1566.5|7
1641900650000|2022-01-11 11:30:50|1583.5|1567.5|1584.55|1568.55|1584.55|1568.55|1583.5|1567.5|5
1641900660000|2022-01-11 11:31:00|1584.42|1568.42|1583.41|1567.41|1584.42|1568.42|1583.41|1567.41|9
1641900670000|2022-01-11 11:31:10|1583.5|1567.5|1585|1569|1585.2|1569.2|1583.48|1567.48|10
1641900680000|2022-01-11 11:31:20|1584.5|1568.5|1584.5|1568.5|1584.5|1568.5|1584.42|1568.42|3
1641900690000|2022-01-11 11:31:30|1584.42|1568.42|1584.42|1568.42|1584.5|1568.5|1584.42|1568.42|5
1641900700000|2022-01-11 11:31:40|1584.02|1568.02|1584.46|1568.46|1584.46|1568.46|1584.02|1568.02|7
1641900710000|2022-01-11 11:31:50|1584.4|1568.4|1584.5|1568.5|1584.71|1568.71|1584.4|1568.4|4
1641900720000|2022-01-11 11:32:00|1584.9|1568.9|1585.95|1569.95|1586.4|1570.4|1584.9|1568.9|8
1641900730000|2022-01-11 11:32:10|1585.51|1569.51|1584.78|1568.78|1585.51|1569.51|1584.59|1568.59|8
1641900740000|2022-01-11 11:32:20|1584.7|1568.7|1584.75|1568.75|1584.88|1568.88|1584.69|1568.69|6
1641900750000|2022-01-11 11:32:30|1584.78|1568.78|1584.59|1568.59|1585.5|1569.5|1584.59|1568.59|6
1641900760000|2022-01-11 11:32:40|1584.63|1568.63|1583.55|1567.55|1584.63|1568.63|1583.55|1567.55|4
1641900770000|2022-01-11 11:32:50|1583.5|1567.5|1582.5|1566.5|1583.5|1567.5|1582.5|1566.5|5
1641900780000|2022-01-11 11:33:00|1582.25|1566.25|1581.66|1565.66|1582.25|1566.25|1581.66|1565.66|7
1641900790000|2022-01-11 11:33:10|1581.3|1565.3|1581.3|1565.3|1581.3|1565.3|1580.8|1564.8|7
1641900800000|2022-01-11 11:33:20|1581.02|1565.02|1580.8|1564.8|1581.02|1565.02|1580.8|1564.8|2
1641900810000|2022-01-11 11:33:30|1580.2|1564.2|1580.25|1564.25|1580.25|1564.25|1580.2|1564.2|2
1641900820000|2022-01-11 11:33:40|1580.17|1564.17|1580|1564|1580.25|1564.25|1579.5|1563.5|8
1641900830000|2022-01-11 11:33:50|1580.3|1564.3|1581.35|1565.35|1581.35|1565.35|1580.3|1564.3|4
1641900840000|2022-01-11 11:34:00|1581|1565|1581|1565|1581|1565|1581|1565|1
1641900860000|2022-01-11 11:34:20|1580.72|1564.72|1580.51|1564.51|1580.92|1564.92|1580.5|1564.5|11
1641900870000|2022-01-11 11:34:30|1580.66|1564.66|1579|1563|1580.66|1564.66|1579|1563|11
1641900880000|2022-01-11 11:34:40|1579.12|1563.12|1579.78|1563.78|1579.78|1563.78|1579.12|1563.12|9
1641900890000|2022-01-11 11:34:50|1579.5|1563.5|1579.1|1563.1|1579.5|1563.5|1579.1|1563.1|4
1641900900000|2022-01-11 11:35:00|1579.21|1563.21|1579.5|1563.5|1579.61|1563.61|1579.21|1563.21|8
1641900910000|2022-01-11 11:35:10|1579.63|1563.63|1579.74|1563.74|1579.74|1563.74|1579.5|1563.5|3
1641900920000|2022-01-11 11:35:20|1579.79|1563.79|1579|1563|1579.85|1563.85|1579|1563|8
1641900930000|2022-01-11 11:35:30|1578.5|1562.5|1578.5|1562.5|1578.5|1562.5|1578.5|1562.5|1
1641900940000|2022-01-11 11:35:40|1578.14|1562.14|1578.14|1562.14|1578.14|1562.14|1577.84|1561.84|3
1641900950000|2022-01-11 11:35:50|1578.45|1562.45|1578.14|1562.14|1578.45|1562.45|1578.14|1562.14|3
1641900960000|2022-01-11 11:36:00|1578|1562|1578.25|1562.25|1578.43|1562.43|1578|1562|4
1641900970000|2022-01-11 11:36:10|1578.18|1562.18|1577.95|1561.95|1578.43|1562.43|1577.95|1561.95|7
1641900980000|2022-01-11 11:36:20|1578.13|1562.13|1577.4|1561.4|1578.13|1562.13|1577|1561|6
1641900990000|2022-01-11 11:36:30|1577|1561|1577.5|1561.5|1577.5|1561.5|1577|1561|3
1641901000000|2022-01-11 11:36:40|1577.68|1561.68|1577.52|1561.52|1577.68|1561.68|1577.5|1561.5|10
1641901010000|2022-01-11 11:36:50|1577.5|1561.5|1577.5|1561.5|1577.52|1561.52|1577.5|1561.5|5
1641901020000|2022-01-11 11:37:00|1577.1|1561.1|1576.5|1560.5|1577.1|1561.1|1576.5|1560.5|4
1641901030000|2022-01-11 11:37:10|1576.13|1560.13|1576.13|1560.13|1576.13|1560.13|1576.13|1560.13|1
1641901040000|2022-01-11 11:37:20|1576.35|1560.35|1575|1559|1576.35|1560.35|1575|1559|4
1641901050000|2022-01-11 11:37:30|1575.5|1559.5|1575.5|1559.5|1575.5|1559.5|1575.13|1559.13|3
1641901060000|2022-01-11 11:37:40|1575.55|1559.55|1575.7|1559.7|1575.83|1559.83|1575.55|1559.55|4
1641901070000|2022-01-11 11:37:50|1575.6|1559.6|1575.6|1559.6|1575.9|1559.9|1575.6|1559.6|6
1641901080000|2022-01-11 11:38:00|1575.66|1559.66|1575.5|1559.5|1575.81|1559.81|1575.5|1559.5|6
1641901090000|2022-01-11 11:38:10|1575.59|1559.59|1575.5|1559.5|1575.63|1559.63|1575.5|1559.5|8
1641901100000|2022-01-11 11:38:20|1576|1560|1576.5|1560.5|1576.5|1560.5|1575.49|1559.49|6
1641901110000|2022-01-11 11:38:30|1577.1|1561.1|1578.5|1562.5|1578.5|1562.5|1577.07|1561.07|7
1641901120000|2022-01-11 11:38:40|1578.4|1562.4|1578.5|1562.5|1578.5|1562.5|1578.4|1562.4|4
1641901130000|2022-01-11 11:38:50|1579.26|1563.26|1579.6|1563.6|1579.6|1563.6|1579.09|1563.09|9
1641901140000|2022-01-11 11:39:00|1580.15|1564.15|1579.34|1563.34|1580.5|1564.5|1579.34|1563.34|7
1641901150000|2022-01-11 11:39:10|1579.43|1563.43|1580.36|1564.36|1580.36|1564.36|1579.43|1563.43|4
1641901160000|2022-01-11 11:39:20|1580.5|1564.5|1580.5|1564.5|1581|1565|1580.5|1564.5|6
1641901170000|2022-01-11 11:39:30|1580.75|1564.75|1580|1564|1580.75|1564.75|1580|1564|5
1641901190000|2022-01-11 11:39:50|1579.5|1563.5|1579.5|1563.5|1579.5|1563.5|1579.5|1563.5|1
1641901200000|2022-01-11 11:40:00|1579.14|1563.14|1578.5|1562.5|1579.14|1563.14|1578.5|1562.5|4
1641901210000|2022-01-11 11:40:10|1578.05|1562.05|1578.1|1562.1|1578.5|1562.5|1578.05|1562.05|3
1641901220000|2022-01-11 11:40:20|1578.32|1562.32|1578.5|1562.5|1578.5|1562.5|1578.1|1562.1|4
1641901230000|2022-01-11 11:40:30|1579|1563|1578.75|1562.75|1579|1563|1578.75|1562.75|2
1641901240000|2022-01-11 11:40:40|1578.5|1562.5|1577.25|1561.25|1578.5|1562.5|1577.25|1561.25|8
1641901250000|2022-01-11 11:40:50|1577.2|1561.2|1577.45|1561.45|1577.7|1561.7|1577.2|1561.2|3
1641901260000|2022-01-11 11:41:00|1577.7|1561.7|1577.79|1561.79|1578|1562|1577.7|1561.7|5
1641901270000|2022-01-11 11:41:10|1577.76|1561.76|1577.46|1561.46|1577.76|1561.76|1577.45|1561.45|3
1641901280000|2022-01-11 11:41:20|1577.16|1561.16|1576.44|1560.44|1577.16|1561.16|1576.44|1560.44|7
1641901290000|2022-01-11 11:41:30|1576.4|1560.4|1576.05|1560.05|1576.4|1560.4|1576.05|1560.05|4
1641901300000|2022-01-11 11:41:40|1575.97|1559.97|1575.1|1559.1|1575.97|1559.97|1575.1|1559.1|6
1641901310000|2022-01-11 11:41:50|1575.25|1559.25|1574.77|1558.77|1575.25|1559.25|1574.7|1558.7|8
1641901320000|2022-01-11 11:42:00|1574.7|1558.7|1574.77|1558.77|1574.77|1558.77|1574.7|1558.7|2
1641901330000|2022-01-11 11:42:10|1574.79|1558.79|1575.15|1559.15|1575.15|1559.15|1574.77|1558.77|5
1641901340000|2022-01-11 11:42:20|1575.13|1559.13|1574.4|1558.4|1575.13|1559.13|1574.4|1558.4|6
1641901350000|2022-01-11 11:42:30|1574.07|1558.07|1573.19|1557.19|1574.07|1558.07|1573.19|1557.19|9
1641901360000|2022-01-11 11:42:40|1573.21|1557.21|1573.52|1557.52|1573.52|1557.52|1573.21|1557.21|2
1641901370000|2022-01-11 11:42:50|1573.87|1557.87|1573.7|1557.7|1573.87|1557.87|1573.7|1557.7|2
1641901380000|2022-01-11 11:43:00|1574|1558|1574.15|1558.15|1574.15|1558.15|1573.53|1557.53|6
1641901390000|2022-01-11 11:43:10|1574.4|1558.4|1574.92|1558.92|1575.45|1559.45|1574.4|1558.4|11
1641901400000|2022-01-11 11:43:20|1574.82|1558.82|1575.32|1559.32|1575.32|1559.32|1574.82|1558.82|2
1641901410000|2022-01-11 11:43:30|1575.4|1559.4|1576.4|1560.4|1576.4|1560.4|1575.4|1559.4|7
1641901420000|2022-01-11 11:43:40|1576.03|1560.03|1575|1559|1576.03|1560.03|1575|1559|4
1641901430000|2022-01-11 11:43:50|1575.2|1559.2|1575.14|1559.14|1575.4|1559.4|1575.14|1559.14|3
1641901440000|2022-01-11 11:44:00|1575.4|1559.4|1574.64|1558.64|1575.4|1559.4|1574.64|1558.64|4
1641901450000|2022-01-11 11:44:10|1575.14|1559.14|1574.64|1558.64|1575.14|1559.14|1574.64|1558.64|2
1641901460000|2022-01-11 11:44:20|1575.19|1559.19|1575.55|1559.55|1575.6|1559.6|1575.19|1559.19|4
1641901470000|2022-01-11 11:44:30|1575.6|1559.6|1577.25|1561.25|1577.25|1561.25|1575.6|1559.6|7
1641901480000|2022-01-11 11:44:40|1577.43|1561.43|1577.97|1561.97|1577.97|1561.97|1577.43|1561.43|6
1641901490000|2022-01-11 11:44:50|1577.92|1561.92|1577.23|1561.23|1578|1562|1576.88|1560.88|14
1641901500000|2022-01-11 11:45:00|1577.21|1561.21|1578.35|1562.35|1578.35|1562.35|1577.21|1561.21|10
1641901510000|2022-01-11 11:45:10|1578.6|1562.6|1580.5|1564.5|1580.7|1564.7|1578.6|1562.6|11
1641901520000|2022-01-11 11:45:20|1580.75|1564.75|1580.72|1564.72|1581|1565|1580.72|1564.72|4
1641901530000|2022-01-11 11:45:30|1580.5|1564.5|1581|1565|1581.16|1565.16|1580.5|1564.5|5
1641901540000|2022-01-11 11:45:40|1580.93|1564.93|1580.93|1564.93|1580.93|1564.93|1580.93|1564.93|1
1641901550000|2022-01-11 11:45:50|1580.38|1564.38|1580|1564|1580.38|1564.38|1580|1564|2
1641901560000|2022-01-11 11:46:00|1579.92|1563.92|1579.92|1563.92|1579.92|1563.92|1579.92|1563.92|1
1641901570000|2022-01-11 11:46:10|1580|1564|1579.92|1563.92|1580|1564|1579.92|1563.92|6
1641901580000|2022-01-11 11:46:20|1580|1564|1581|1565|1581.1|1565.1|1580|1564|10
1641901590000|2022-01-11 11:46:30|1580.9|1564.9|1580.5|1564.5|1580.9|1564.9|1580.5|1564.5|5
1641901600000|2022-01-11 11:46:40|1580.72|1564.72|1580.16|1564.16|1580.75|1564.75|1580.16|1564.16|5
1641901610000|2022-01-11 11:46:50|1579.97|1563.97|1580.16|1564.16|1580.16|1564.16|1579.97|1563.97|4
1641901620000|2022-01-11 11:47:00|1580.2|1564.2|1580.16|1564.16|1580.2|1564.2|1580.16|1564.16|2
1641901630000|2022-01-11 11:47:10|1580.35|1564.35|1581.1|1565.1|1581.1|1565.1|1580.35|1564.35|7
1641901640000|2022-01-11 11:47:20|1581.07|1565.07|1581.84|1565.84|1581.84|1565.84|1581.07|1565.07|5
1641901650000|2022-01-11 11:47:30|1581.99|1565.99|1583.25|1567.25|1583.25|1567.25|1581.99|1565.99|8
1641901660000|2022-01-11 11:47:40|1583.17|1567.17|1583|1567|1583.17|1567.17|1583|1567|2
1641901670000|2022-01-11 11:47:50|1582.92|1566.92|1582.99|1566.99|1582.99|1566.99|1582.9|1566.9|5
1641901690000|2022-01-11 11:48:10|1583.2|1567.2|1583|1567|1583.2|1567.2|1583|1567|2
1641901700000|2022-01-11 11:48:20|1582.35|1566.35|1582.35|1566.35|1582.35|1566.35|1582.35|1566.35|1
1641901710000|2022-01-11 11:48:30|1582.6|1566.6|1582.95|1566.95|1582.95|1566.95|1582.6|1566.6|3
1641901720000|2022-01-11 11:48:40|1583.05|1567.05|1583|1567|1583.05|1567.05|1582.79|1566.79|7
1641901730000|2022-01-11 11:48:50|1582.79|1566.79|1582.45|1566.45|1582.79|1566.79|1582.45|1566.45|4
1641901740000|2022-01-11 11:49:00|1582.74|1566.74|1583|1567|1583.15|1567.15|1582.74|1566.74|5
1641901750000|2022-01-11 11:49:10|1583.26|1567.26|1583.7|1567.7|1583.7|1567.7|1583.24|1567.24|6
1641901760000|2022-01-11 11:49:20|1584.17|1568.17|1584.39|1568.39|1584.47|1568.47|1584.17|1568.17|7
1641901780000|2022-01-11 11:49:40|1584.15|1568.15|1583.05|1567.05|1584.15|1568.15|1583.05|1567.05|6
1641901790000|2022-01-11 11:49:50|1583.25|1567.25|1584.47|1568.47|1584.47|1568.47|1583.25|1567.25|6
1641901800000|2022-01-11 11:50:00|1584.44|1568.44|1584.44|1568.44|1584.5|1568.5|1584.44|1568.44|4
1641901810000|2022-01-11 11:50:10|1584.8|1568.8|1584.5|1568.5|1584.8|1568.8|1584.5|1568.5|4
1641901820000|2022-01-11 11:50:20|1584.44|1568.44|1584.21|1568.21|1584.44|1568.44|1584.21|1568.21|2
1641901830000|2022-01-11 11:50:30|1583.6|1567.6|1583.5|1567.5|1583.6|1567.6|1583.5|1567.5|2
1641901840000|2022-01-11 11:50:40|1583.3|1567.3|1583.3|1567.3|1583.3|1567.3|1583.3|1567.3|1
1641901850000|2022-01-11 11:50:50|1582.98|1566.98|1582.5|1566.5|1582.98|1566.98|1582.5|1566.5|2
1641901860000|2022-01-11 11:51:00|1582.46|1566.46|1581.6|1565.6|1582.48|1566.48|1581.6|1565.6|7
1641901870000|2022-01-11 11:51:10|1581.5|1565.5|1581.5|1565.5|1581.5|1565.5|1581.14|1565.14|7
1641901880000|2022-01-11 11:51:20|1581.79|1565.79|1582.47|1566.47|1582.47|1566.47|1581.7|1565.7|5
1641901890000|2022-01-11 11:51:30|1582.5|1566.5|1582.5|1566.5|1582.5|1566.5|1582.5|1566.5|1
1641901900000|2022-01-11 11:51:40|1582.1|1566.1|1581.5|1565.5|1582.1|1566.1|1581.5|1565.5|3
1641901910000|2022-01-11 11:51:50|1581.66|1565.66|1582.25|1566.25|1582.25|1566.25|1581.5|1565.5|5
1641901920000|2022-01-11 11:52:00|1582.15|1566.15|1582.3|1566.3|1582.62|1566.62|1582.15|1566.15|7
1641901930000|2022-01-11 11:52:10|1582.75|1566.75|1583.53|1567.53|1583.53|1567.53|1582.75|1566.75|4
1641901940000|2022-01-11 11:52:20|1583.5|1567.5|1583.5|1567.5|1583.5|1567.5|1583.49|1567.49|3
1641901950000|2022-01-11 11:52:30|1583.75|1567.75|1583.75|1567.75|1583.75|1567.75|1583.74|1567.74|3
1641901960000|2022-01-11 11:52:40|1583.74|1567.74|1584.66|1568.66|1585.04|1569.04|1583.74|1567.74|8
1641901970000|2022-01-11 11:52:50|1584.69|1568.69|1585.09|1569.09|1585.09|1569.09|1584.69|1568.69|3
1641901980000|2022-01-11 11:53:00|1585.29|1569.29|1585.34|1569.34|1585.34|1569.34|1584.97|1568.97|5
1641901990000|2022-01-11 11:53:10|1585.39|1569.39|1585.25|1569.25|1585.45|1569.45|1585.19|1569.19|5
1641902000000|2022-01-11 11:53:20|1585.5|1569.5|1585.25|1569.25|1585.5|1569.5|1585.25|1569.25|2
1641902010000|2022-01-11 11:53:30|1585.03|1569.03|1584.93|1568.93|1585.03|1569.03|1584.93|1568.93|4
1641902020000|2022-01-11 11:53:40|1584.94|1568.94|1586.35|1570.35|1586.35|1570.35|1584.94|1568.94|6
1641902030000|2022-01-11 11:53:50|1586.45|1570.45|1586.18|1570.18|1586.45|1570.45|1586.18|1570.18|4
1641902040000|2022-01-11 11:54:00|1586.3|1570.3|1586.5|1570.5|1586.5|1570.5|1586.25|1570.25|4
1641902050000|2022-01-11 11:54:10|1586.35|1570.35|1586.18|1570.18|1586.35|1570.35|1586.18|1570.18|3
1641902060000|2022-01-11 11:54:20|1585.97|1569.97|1585.97|1569.97|1586.18|1570.18|1585.68|1569.68|11
1641902070000|2022-01-11 11:54:30|1585.68|1569.68|1586.6|1570.6|1586.6|1570.6|1585.68|1569.68|7
1641902080000|2022-01-11 11:54:40|1587.46|1571.46|1588.25|1572.25|1588.25|1572.25|1587.39|1571.39|6
1641902090000|2022-01-11 11:54:50|1588.03|1572.03|1587.58|1571.58|1588.03|1572.03|1587.54|1571.54|8
1641902100000|2022-01-11 11:55:00|1587.52|1571.52|1586.49|1570.49|1587.52|1571.52|1586.49|1570.49|3
1641902110000|2022-01-11 11:55:10|1586.25|1570.25|1586.49|1570.49|1586.49|1570.49|1586.25|1570.25|5
1641902120000|2022-01-11 11:55:20|1586.48|1570.48|1586.48|1570.48|1586.48|1570.48|1586.48|1570.48|1
1641902130000|2022-01-11 11:55:30|1586.4|1570.4|1586.48|1570.48|1586.48|1570.48|1586.26|1570.26|4
1641902140000|2022-01-11 11:55:40|1586.26|1570.26|1586.48|1570.48|1586.48|1570.48|1586.26|1570.26|5
1641902150000|2022-01-11 11:55:50|1586.2|1570.2|1585.8|1569.8|1586.2|1570.2|1585.8|1569.8|2
1641902160000|2022-01-11 11:56:00|1585.5|1569.5|1584.23|1568.23|1585.5|1569.5|1584.23|1568.23|8
1641902170000|2022-01-11 11:56:10|1584|1568|1584.29|1568.29|1584.29|1568.29|1584|1568|2
1641902180000|2022-01-11 11:56:20|1584.3|1568.3|1584|1568|1584.3|1568.3|1584|1568|3
1641902190000|2022-01-11 11:56:30|1583.87|1567.87|1583.2|1567.2|1583.87|1567.87|1583.2|1567.2|8
1641902200000|2022-01-11 11:56:40|1582.65|1566.65|1582.6|1566.6|1582.65|1566.65|1582.6|1566.6|2
1641902210000|2022-01-11 11:56:50|1583.12|1567.12|1584.01|1568.01|1584.26|1568.26|1583.12|1567.12|8
1641902220000|2022-01-11 11:57:00|1584.32|1568.32|1585.35|1569.35|1585.35|1569.35|1584.01|1568.01|6
1641902230000|2022-01-11 11:57:10|1585|1569|1584.46|1568.46|1585.35|1569.35|1584.46|1568.46|4
1641902240000|2022-01-11 11:57:20|1584.07|1568.07|1582.8|1566.8|1584.07|1568.07|1582.7|1566.7|8
1641902250000|2022-01-11 11:57:30|1583.2|1567.2|1583.35|1567.35|1583.35|1567.35|1583|1567|4
1641902260000|2022-01-11 11:57:40|1583.47|1567.47|1583.35|1567.35|1583.47|1567.47|1583.35|1567.35|4
1641902270000|2022-01-11 11:57:50|1583.12|1567.12|1583.2|1567.2|1583.5|1567.5|1583.12|1567.12|3
1641902280000|2022-01-11 11:58:00|1583.5|1567.5|1583.1|1567.1|1583.5|1567.5|1583.1|1567.1|8
1641902290000|2022-01-11 11:58:10|1583.23|1567.23|1583.44|1567.44|1583.73|1567.73|1583.23|1567.23|6
1641902300000|2022-01-11 11:58:20|1583.73|1567.73|1584|1568|1584|1568|1583.44|1567.44|12
1641902310000|2022-01-11 11:58:30|1584.37|1568.37|1585.2|1569.2|1585.4|1569.4|1584.37|1568.37|6
1641902320000|2022-01-11 11:58:40|1585.06|1569.06|1585.06|1569.06|1585.06|1569.06|1585.06|1569.06|1
1641902330000|2022-01-11 11:58:50|1584.56|1568.56|1584.97|1568.97|1584.97|1568.97|1584.56|1568.56|2
1641902340000|2022-01-11 11:59:00|1585.1|1569.1|1586.77|1570.77|1586.77|1570.77|1585.1|1569.1|9
1641902350000|2022-01-11 11:59:10|1586.84|1570.84|1586.85|1570.85|1586.85|1570.85|1586.73|1570.73|3
1641902360000|2022-01-11 11:59:20|1586.73|1570.73|1586|1570|1586.73|1570.73|1586|1570|3
1641902370000|2022-01-11 11:59:30|1585.75|1569.75|1586|1570|1586|1570|1585.5|1569.5|5
1641902380000|2022-01-11 11:59:40|1585.75|1569.75|1585.75|1569.75|1585.75|1569.75|1585.5|1569.5|3
1641902390000|2022-01-11 11:59:50|1586|1570|1585.39|1569.39|1586|1570|1585.39|1569.39|4
1641902400000|2022-01-11 12:00:00|1585.27|1569.27|1585.27|1569.27|1585.52|1569.52|1584.77|1568.77|8
1641902410000|2022-01-11 12:00:10|1585.5|1569.5|1586.59|1570.59|1586.77|1570.77|1585.5|1569.5|7
1641902420000|2022-01-11 12:00:20|1587.2|1571.2|1587.52|1571.52|1587.52|1571.52|1587.05|1571.05|4
1641902430000|2022-01-11 12:00:30|1587.25|1571.25|1587.1|1571.1|1587.52|1571.52|1587.1|1571.1|15
1641902440000|2022-01-11 12:00:40|1586.54|1570.54|1586|1570|1586.58|1570.58|1586|1570|4
1641902450000|2022-01-11 12:00:50|1585.82|1569.82|1585.33|1569.33|1586|1570|1585.33|1569.33|5
1641902460000|2022-01-11 12:01:00|1585.5|1569.5|1585.5|1569.5|1585.5|1569.5|1585.33|1569.33|3
1641902470000|2022-01-11 12:01:10|1585.33|1569.33|1584.5|1568.5|1585.33|1569.33|1584.5|1568.5|9
1641902480000|2022-01-11 12:01:20|1584.29|1568.29|1583.87|1567.87|1584.29|1568.29|1583.87|1567.87|2
1641902490000|2022-01-11 12:01:30|1583.59|1567.59|1583.13|1567.13|1583.59|1567.59|1583.13|1567.13|5
1641902500000|2022-01-11 12:01:40|1582.56|1566.56|1582.39|1566.39|1582.82|1566.82|1582.39|1566.39|5
1641902510000|2022-01-11 12:01:50|1582.5|1566.5|1582.32|1566.32|1582.5|1566.5|1582.32|1566.32|9
1641902520000|2022-01-11 12:02:00|1582.5|1566.5|1582.4|1566.4|1582.5|1566.5|1582.4|1566.4|4
1641902530000|2022-01-11 12:02:10|1582.5|1566.5|1584.3|1568.3|1584.3|1568.3|1582.5|1566.5|9
1641902540000|2022-01-11 12:02:20|1584.06|1568.06|1583.53|1567.53|1584.06|1568.06|1583.53|1567.53|4
1641902550000|2022-01-11 12:02:30|1583.56|1567.56|1583|1567|1583.56|1567.56|1583|1567|5
1641902560000|2022-01-11 12:02:40|1582.98|1566.98|1582.48|1566.48|1582.98|1566.98|1582.48|1566.48|2
1641902570000|2022-01-11 12:02:50|1582.5|1566.5|1581|1565|1582.5|1566.5|1581|1565|11
1641902580000|2022-01-11 12:03:00|1580.5|1564.5|1581|1565|1581.12|1565.12|1580.5|1564.5|9
1641902590000|2022-01-11 12:03:10|1581.11|1565.11|1580.5|1564.5|1581.11|1565.11|1580.41|1564.41|9
1641902600000|2022-01-11 12:03:20|1580.39|1564.39|1580.41|1564.41|1580.5|1564.5|1580.04|1564.04|17
1641902610000|2022-01-11 12:03:30|1580.39|1564.39|1580.39|1564.39|1580.39|1564.39|1580.2|1564.2|3
1641902620000|2022-01-11 12:03:40|1580.5|1564.5|1580.25|1564.25|1580.82|1564.82|1580.25|1564.25|6
1641902630000|2022-01-11 12:03:50|1580|1564|1579.33|1563.33|1580|1564|1579.33|1563.33|5
1641902640000|2022-01-11 12:04:00|1579.3|1563.3|1578.5|1562.5|1579.3|1563.3|1578.15|1562.15|6
1641902650000|2022-01-11 12:04:10|1578.2|1562.2|1579.2|1563.2|1579.4|1563.4|1578.2|1562.2|8
1641902660000|2022-01-11 12:04:20|1579.21|1563.21|1579.45|1563.45|1579.45|1563.45|1579.21|1563.21|2
1641902680000|2022-01-11 12:04:40|1579.13|1563.13|1579.13|1563.13|1579.14|1563.14|1578.98|1562.98|4
1641902690000|2022-01-11 12:04:50|1578.63|1562.63|1578.63|1562.63|1578.63|1562.63|1578.63|1562.63|1
1641902710000|2022-01-11 12:05:10|1578.55|1562.55|1579.04|1563.04|1579.16|1563.16|1578.55|1562.55|6
1641902720000|2022-01-11 12:05:20|1579.16|1563.16|1579.5|1563.5|1579.5|1563.5|1579.16|1563.16|11
1641902730000|2022-01-11 12:05:30|1579.71|1563.71|1579.23|1563.23|1579.71|1563.71|1579.23|1563.23|9
1641902740000|2022-01-11 12:05:40|1579.27|1563.27|1579.35|1563.35|1579.35|1563.35|1579.23|1563.23|3
1641902750000|2022-01-11 12:05:50|1579.62|1563.62|1580.39|1564.39|1580.5|1564.5|1579.62|1563.62|9
1641902760000|2022-01-11 12:06:00|1580.5|1564.5|1581.72|1565.72|1581.95|1565.95|1580.5|1564.5|8
1641902770000|2022-01-11 12:06:10|1582|1566|1583.34|1567.34|1583.34|1567.34|1582|1566|6
1641902780000|2022-01-11 12:06:20|1583.47|1567.47|1583.96|1567.96|1584.06|1568.06|1583.47|1567.47|6
1641902790000|2022-01-11 12:06:30|1583.9|1567.9|1584|1568|1584|1568|1583.9|1567.9|4
1641902800000|2022-01-11 12:06:40|1583.9|1567.9|1584.2|1568.2|1584.2|1568.2|1583.9|1567.9|4
1641902810000|2022-01-11 12:06:50|1583.8|1567.8|1584.48|1568.48|1584.48|1568.48|1583.8|1567.8|2
1641902820000|2022-01-11 12:07:00|1584.65|1568.65|1586.39|1570.39|1586.39|1570.39|1584.65|1568.65|10
1641902830000|2022-01-11 12:07:10|1586.23|1570.23|1586.49|1570.49|1586.5|1570.5|1586.23|1570.23|5
1641902840000|2022-01-11 12:07:20|1586|1570|1585.11|1569.11|1586|1570|1585.11|1569.11|3
1641902850000|2022-01-11 12:07:30|1585.12|1569.12|1586.73|1570.73|1586.73|1570.73|1585.12|1569.12|10
1641902860000|2022-01-11 12:07:40|1587.24|1571.24|1588.93|1572.93|1588.93|1572.93|1587.24|1571.24|9
1641902870000|2022-01-11 12:07:50|1588.89|1572.89|1588.93|1572.93|1588.96|1572.96|1588.75|1572.75|7
1641902880000|2022-01-11 12:08:00|1588.73|1572.73|1588.63|1572.63|1588.96|1572.96|1588.32|1572.32|6
1641902890000|2022-01-11 12:08:10|1588.5|1572.5|1589.5|1573.5|1589.5|1573.5|1588.5|1572.5|6
1641902900000|2022-01-11 12:08:20|1589.56|1573.56|1590.5|1574.5|1590.5|1574.5|1589.56|1573.56|5
1641902910000|2022-01-11 12:08:30|1590.56|1574.56|1590.9|1574.9|1591.05|1575.05|1590.56|1574.56|6
1641902920000|2022-01-11 12:08:40|1591.3|1575.3|1591.8|1575.8|1591.8|1575.8|1591.3|1575.3|3
1641902930000|2022-01-11 12:08:50|1592.25|1576.25|1592|1576|1592.25|1576.25|1592|1576|2
1641902940000|2022-01-11 12:09:00|1592.5|1576.5|1592.5|1576.5|1592.5|1576.5|1592.5|1576.5|1
1641902950000|2022-01-11 12:09:10|1592.56|1576.56|1592.6|1576.6|1592.74|1576.74|1592.56|1576.56|4
1641902960000|2022-01-11 12:09:20|1592.5|1576.5|1592.57|1576.57|1592.6|1576.6|1592.32|1576.32|6
1641902970000|2022-01-11 12:09:30|1592.6|1576.6|1592.5|1576.5|1592.6|1576.6|1592.5|1576.5|2
1641902980000|2022-01-11 12:09:40|1592.56|1576.56|1592.56|1576.56|1592.56|1576.56|1592.45|1576.45|5
1641902990000|2022-01-11 12:09:50|1592.6|1576.6|1592.6|1576.6|1592.6|1576.6|1592.6|1576.6|1
1641903000000|2022-01-11 12:10:00|1592.5|1576.5|1590|1574|1592.5|1576.5|1590|1574|8
1641903010000|2022-01-11 12:10:10|1589.95|1573.95|1590|1574|1590|1574|1589.9|1573.9|4
1641903020000|2022-01-11 12:10:20|1590.45|1574.45|1591.37|1575.37|1591.37|1575.37|1590.45|1574.45|9
1641903030000|2022-01-11 12:10:30|1591.5|1575.5|1592|1576|1592|1576|1591.5|1575.5|5
1641903040000|2022-01-11 12:10:40|1592.35|1576.35|1592.12|1576.12|1592.35|1576.35|1592|1576|7
1641903050000|2022-01-11 12:10:50|1592.18|1576.18|1591|1575|1592.57|1576.57|1591|1575|12
1641903060000|2022-01-11 12:11:00|1591.08|1575.08|1591.16|1575.16|1591.5|1575.5|1591|1575|4
1641903070000|2022-01-11 12:11:10|1591.5|1575.5|1592.4|1576.4|1592.4|1576.4|1591.5|1575.5|4
1641903080000|2022-01-11 12:11:20|1592.46|1576.46|1592.71|1576.71|1592.71|1576.71|1592.46|1576.46|5
1641903090000|2022-01-11 12:11:30|1593.15|1577.15|1595.27|1579.27|1595.4|1579.4|1592.89|1576.89|16
1641903100000|2022-01-11 12:11:40|1595.5|1579.5|1595.71|1579.71|1595.75|1579.75|1595.5|1579.5|3
1641903110000|2022-01-11 12:11:50|1595.82|1579.82|1596.8|1580.8|1597.05|1581.05|1595.82|1579.82|12
1641903120000|2022-01-11 12:12:00|1596.9|1580.9|1597.25|1581.25|1597.25|1581.25|1596.7|1580.7|4
1641903140000|2022-01-11 12:12:20|1597.16|1581.16|1597.1|1581.1|1597.2|1581.2|1596.7|1580.7|7
1641903150000|2022-01-11 12:12:30|1596.94|1580.94|1598.4|1582.4|1598.4|1582.4|1596.94|1580.94|9
1641903160000|2022-01-11 12:12:40|1598.5|1582.5|1599.01|1583.01|1599.01|1583.01|1598.5|1582.5|5
1641903170000|2022-01-11 12:12:50|1599.1|1583.1|1598.56|1582.56|1599.1|1583.1|1598.56|1582.56|3
1641903180000|2022-01-11 12:13:00|1598.5|1582.5|1597.7|1581.7|1598.5|1582.5|1597.5|1581.5|8
1641903190000|2022-01-11 12:13:10|1597.5|1581.5|1597.5|1581.5|1597.7|1581.7|1597.5|1581.5|3
1641903200000|2022-01-11 12:13:20|1598|1582|1598.2|1582.2|1598.35|1582.35|1597.7|1581.7|4
1641903210000|2022-01-11 12:13:30|1598.56|1582.56|1599.35|1583.35|1599.35|1583.35|1598.33|1582.33|7
1641903220000|2022-01-11 12:13:40|1599.4|1583.4|1598.76|1582.76|1599.4|1583.4|1598.76|1582.76|4
1641903230000|2022-01-11 12:13:50|1598.71|1582.71|1598.76|1582.76|1598.95|1582.95|1598.65|1582.65|5
1641903240000|2022-01-11 12:14:00|1598.56|1582.56|1599.55|1583.55|1599.55|1583.55|1598.56|1582.56|8
1641903250000|2022-01-11 12:14:10|1599.64|1583.64|1599.64|1583.64|1599.64|1583.64|1599.64|1583.64|1
1641903260000|2022-01-11 12:14:20|1599.55|1583.55|1599.5|1583.5|1599.85|1583.85|1599.28|1583.28|9
1641903270000|2022-01-11 12:14:30|1599.4|1583.4|1599.28|1583.28|1599.4|1583.4|1599.28|1583.28|2
1641903280000|2022-01-11 12:14:40|1599.32|1583.32|1599.28|1583.28|1599.32|1583.32|1599.28|1583.28|6
1641903290000|2022-01-11 12:14:50|1599.32|1583.32|1599.09|1583.09|1599.32|1583.32|1599.09|1583.09|3
1641903300000|2022-01-11 12:15:00|1599.15|1583.15|1599.46|1583.46|1599.46|1583.46|1599.15|1583.15|5
1641903310000|2022-01-11 12:15:10|1599.31|1583.31|1598.5|1582.5|1599.46|1583.46|1598.5|1582.5|7
1641903320000|2022-01-11 12:15:20|1598.42|1582.42|1598.28|1582.28|1598.42|1582.42|1598.07|1582.07|4
1641903330000|2022-01-11 12:15:30|1598.33|1582.33|1598.33|1582.33|1598.33|1582.33|1598.33|1582.33|1
1641903340000|2022-01-11 12:15:40|1598.12|1582.12|1594.53|1578.53|1598.12|1582.12|1594.53|1578.53|9
1641903350000|2022-01-11 12:15:50|1594.45|1578.45|1594.25|1578.25|1594.45|1578.45|1594.2|1578.2|3
1641903360000|2022-01-11 12:16:00|1594.13|1578.13|1593.5|1577.5|1594.13|1578.13|1593.15|1577.15|8
1641903370000|2022-01-11 12:16:10|1592.98|1576.98|1592.5|1576.5|1592.98|1576.98|1592.35|1576.35|4
1641903380000|2022-01-11 12:16:20|1591.97|1575.97|1591.1|1575.1|1591.97|1575.97|1591|1575|7
1641903390000|2022-01-11 12:16:30|1591.02|1575.02|1591.3|1575.3|1591.3|1575.3|1591.02|1575.02|3
1641903400000|2022-01-11 12:16:40|1591.22|1575.22|1590.56|1574.56|1591.22|1575.22|1590.56|1574.56|3
1641903410000|2022-01-11 12:16:50|1590.84|1574.84|1591.3|1575.3|1591.3|1575.3|1590.84|1574.84|4
1641903420000|2022-01-11 12:17:00|1591.25|1575.25|1589.58|1573.58|1591.3|1575.3|1589.54|1573.54|9
1641903430000|2022-01-11 12:17:10|1589.54|1573.54|1589.5|1573.5|1589.54|1573.54|1589.36|1573.36|5
1641903440000|2022-01-11 12:17:20|1589.41|1573.41|1589.56|1573.56|1589.56|1573.56|1589.31|1573.31|5
1641903450000|2022-01-11 12:17:30|1589.52|1573.52|1589.52|1573.52|1589.52|1573.52|1589.52|1573.52|1
1641903460000|2022-01-11 12:17:40|1589.6|1573.6|1589.53|1573.53|1589.6|1573.6|1589.53|1573.53|2
1641903470000|2022-01-11 12:17:50|1589.57|1573.57|1589.05|1573.05|1589.57|1573.57|1589.05|1573.05|2
1641903480000|2022-01-11 12:18:00|1589.53|1573.53|1591.15|1575.15|1591.15|1575.15|1589.52|1573.52|13
1641903490000|2022-01-11 12:18:10|1591.43|1575.43|1592.8|1576.8|1592.8|1576.8|1591.43|1575.43|9
1641903500000|2022-01-11 12:18:20|1592.5|1576.5|1593.48|1577.48|1593.48|1577.48|1592.5|1576.5|8
1641903510000|2022-01-11 12:18:30|1593.5|1577.5|1593.48|1577.48|1593.55|1577.55|1593.45|1577.45|6
1641903520000|2022-01-11 12:18:40|1593.5|1577.5|1594.45|1578.45|1594.45|1578.45|1593.5|1577.5|6
1641903530000|2022-01-11 12:18:50|1594|1578|1595|1579|1595|1579|1593.94|1577.94|6
1641903540000|2022-01-11 12:19:00|1594.5|1578.5|1594.5|1578.5|1594.5|1578.5|1594.5|1578.5|1
1641903550000|2022-01-11 12:19:10|1594.75|1578.75|1594.89|1578.89|1594.89|1578.89|1594.75|1578.75|3
1641903560000|2022-01-11 12:19:20|1595.38|1579.38|1594.17|1578.17|1595.38|1579.38|1594.17|1578.17|10
1641903570000|2022-01-11 12:19:30|1594.09|1578.09|1593|1577|1594.09|1578.09|1593|1577|5
1641903580000|2022-01-11 12:19:40|1592.92|1576.92|1592.5|1576.5|1592.92|1576.92|1592.5|1576.5|8
1641903590000|2022-01-11 12:19:50|1592.92|1576.92|1594.4|1578.4|1594.4|1578.4|1592.92|1576.92|7
1641903600000|2022-01-11 12:20:00|1594.25|1578.25|1594.65|1578.65|1594.65|1578.65|1594.25|1578.25|4
1641903610000|2022-01-11 12:20:10|1594.66|1578.66|1594.87|1578.87|1594.97|1578.97|1594.47|1578.47|5
1641903620000|2022-01-11 12:20:20|1594.47|1578.47|1594.87|1578.87|1594.87|1578.87|1594.47|1578.47|4
1641903630000|2022-01-11 12:20:30|1594.47|1578.47|1595.6|1579.6|1595.69|1579.69|1594.47|1578.47|10
1641903640000|2022-01-11 12:20:40|1595.5|1579.5|1594.85|1578.85|1595.77|1579.77|1594.85|1578.85|9
1641903650000|2022-01-11 12:20:50|1595.08|1579.08|1595.7|1579.7|1595.7|1579.7|1594.75|1578.75|11
1641903660000|2022-01-11 12:21:00|1595.84|1579.84|1597.11|1581.11|1597.11|1581.11|1595.84|1579.84|7
1641903670000|2022-01-11 12:21:10|1597.41|1581.41|1597.11|1581.11|1597.41|1581.41|1597.11|1581.11|2
1641903680000|2022-01-11 12:21:20|1597.16|1581.16|1598.15|1582.15|1598.15|1582.15|1597.03|1581.03|6
1641903690000|2022-01-11 12:21:30|1597.5|1581.5|1597.5|1581.5|1597.5|1581.5|1597.5|1581.5|1
1641903700000|2022-01-11 12:21:40|1597.77|1581.77|1596.35|1580.35|1597.77|1581.77|1596.35|1580.35|9
1641903710000|2022-01-11 12:21:50|1596.31|1580.31|1596.9|1580.9|1596.9|1580.9|1596.15|1580.15|5
1641903720000|2022-01-11 12:22:00|1596.74|1580.74|1596.77|1580.77|1596.99|1580.99|1596.49|1580.49|5
1641903730000|2022-01-11 12:22:10|1596.49|1580.49|1596|1580|1596.77|1580.77|1596|1580|5
1641903740000|2022-01-11 12:22:20|1595.5|1579.5|1596|1580|1596|1580|1595.5|1579.5|5
1641903750000|2022-01-11 12:22:30|1595.5|1579.5|1595.31|1579.31|1596|1580|1595.31|1579.31|9
1641903760000|2022-01-11 12:22:40|1595|1579|1595|1579|1595|1579|1595|1579|1
1641903770000|2022-01-11 12:22:50|1594.5|1578.5|1594.17|1578.17|1594.5|1578.5|1594.17|1578.17|2
1641903790000|2022-01-11 12:23:10|1593.67|1577.67|1593.67|1577.67|1593.67|1577.67|1593.67|1577.67|1
1641903800000|2022-01-11 12:23:20|1593.55|1577.55|1593.5|1577.5|1593.55|1577.55|1593.5|1577.5|2
1641903810000|2022-01-11 12:23:30|1593.43|1577.43|1593.5|1577.5|1593.5|1577.5|1593.43|1577.43|2
1641903820000|2022-01-11 12:23:40|1593.79|1577.79|1593.5|1577.5|1593.79|1577.79|1593.5|1577.5|2
1641903830000|2022-01-11 12:23:50|1593.79|1577.79|1593.5|1577.5|1594|1578|1593.5|1577.5|6
1641903840000|2022-01-11 12:24:00|1593.37|1577.37|1593|1577|1593.37|1577.37|1592.24|1576.24|7
1641903860000|2022-01-11 12:24:20|1593.34|1577.34|1593.57|1577.57|1593.57|1577.57|1593.34|1577.34|4
1641903870000|2022-01-11 12:24:30|1593.59|1577.59|1594.04|1578.04|1594.04|1578.04|1593.59|1577.59|2
1641903880000|2022-01-11 12:24:40|1594.45|1578.45|1594.04|1578.04|1594.45|1578.45|1593.95|1577.95|4
1641903890000|2022-01-11 12:24:50|1593.59|1577.59|1593.5|1577.5|1593.9|1577.9|1593.5|1577.5|7
1641903900000|2022-01-11 12:25:00|1593|1577|1592.24|1576.24|1593.15|1577.15|1592.19|1576.19|10
1641903910000|2022-01-11 12:25:10|1592.09|1576.09|1591.32|1575.32|1592.09|1576.09|1591.32|1575.32|3
1641903920000|2022-01-11 12:25:20|1591.18|1575.18|1590.61|1574.61|1591.18|1575.18|1590.3|1574.3|8
1641903930000|2022-01-11 12:25:30|1590.62|1574.62|1590.87|1574.87|1590.87|1574.87|1590.4|1574.4|10
1641903940000|2022-01-11 12:25:40|1590.5|1574.5|1591.15|1575.15|1591.19|1575.19|1590.5|1574.5|9
1641903950000|2022-01-11 12:25:50|1591.5|1575.5|1590.96|1574.96|1591.5|1575.5|1590.96|1574.96|2
1641903960000|2022-01-11 12:26:00|1591.13|1575.13|1591.13|1575.13|1591.3|1575.3|1591.13|1575.13|3
1641903970000|2022-01-11 12:26:10|1591.04|1575.04|1590.7|1574.7|1591.22|1575.22|1590.7|1574.7|13
1641903990000|2022-01-11 12:26:30|1590.95|1574.95|1590.5|1574.5|1590.95|1574.95|1590.33|1574.33|7
1641904000000|2022-01-11 12:26:40|1590.09|1574.09|1589.68|1573.68|1590.09|1574.09|1589.68|1573.68|4
1641904010000|2022-01-11 12:26:50|1589.58|1573.58|1589.5|1573.5|1589.71|1573.71|1589.5|1573.5|6
1641904020000|2022-01-11 12:27:00|1589.63|1573.63|1590.27|1574.27|1590.27|1574.27|1589.5|1573.5|9
1641904030000|2022-01-11 12:27:10|1590.33|1574.33|1590.05|1574.05|1590.33|1574.33|1589.88|1573.88|3
1641904050000|2022-01-11 12:27:30|1590.25|1574.25|1590.61|1574.61|1590.61|1574.61|1589.62|1573.62|11
1641904060000|2022-01-11 12:27:40|1590.5|1574.5|1590.5|1574.5|1590.5|1574.5|1590.5|1574.5|1
1641904070000|2022-01-11 12:27:50|1590.34|1574.34|1589.5|1573.5|1590.34|1574.34|1589.5|1573.5|7
1641904080000|2022-01-11 12:28:00|1589.3|1573.3|1589.5|1573.5|1589.5|1573.5|1589.3|1573.3|2
1641904090000|2022-01-11 12:28:10|1590|1574|1590|1574|1590|1574|1590|1574|1
1641904100000|2022-01-11 12:28:20|1589.75|1573.75|1589.75|1573.75|1589.75|1573.75|1589.75|1573.75|1
1641904110000|2022-01-11 12:28:30|1590|1574|1589.5|1573.5|1590|1574|1589.5|1573.5|2
1641904120000|2022-01-11 12:28:40|1589.75|1573.75|1590.08|1574.08|1590.08|1574.08|1589.75|1573.75|4
1641904130000|2022-01-11 12:28:50|1589.95|1573.95|1589.58|1573.58|1590.08|1574.08|1589.58|1573.58|4
1641904140000|2022-01-11 12:29:00|1590.08|1574.08|1590.56|1574.56|1590.69|1574.69|1589.83|1573.83|9
1641904150000|2022-01-11 12:29:10|1590.63|1574.63|1591.85|1575.85|1591.85|1575.85|1590.63|1574.63|6
1641904160000|2022-01-11 12:29:20|1592.3|1576.3|1592|1576|1592.3|1576.3|1592|1576|4
1641904170000|2022-01-11 12:29:30|1591.5|1575.5|1590.36|1574.36|1591.5|1575.5|1590.36|1574.36|8
1641904180000|2022-01-11 12:29:40|1590.5|1574.5|1589.6|1573.6|1590.5|1574.5|1589.6|1573.6|5
1641904190000|2022-01-11 12:29:50|1589.67|1573.67|1590.6|1574.6|1590.6|1574.6|1589.67|1573.67|6
1641904200000|2022-01-11 12:30:00|1590.85|1574.85|1592.68|1576.68|1592.71|1576.71|1590.85|1574.85|12
1641904210000|2022-01-11 12:30:10|1592.46|1576.46|1591.11|1575.11|1592.46|1576.46|1591.11|1575.11|6
1641904220000|2022-01-11 12:30:20|1590.61|1574.61|1590.32|1574.32|1590.84|1574.84|1590.32|1574.32|6
1641904230000|2022-01-11 12:30:30|1590.15|1574.15|1590.02|1574.02|1590.16|1574.16|1589.76|1573.76|5
1641904240000|2022-01-11 12:30:40|1590.08|1574.08|1589.57|1573.57|1590.45|1574.45|1589.57|1573.57|7
1641904250000|2022-01-11 12:30:50|1589.67|1573.67|1589.57|1573.57|1589.67|1573.67|1589.57|1573.57|2
1641904260000|2022-01-11 12:31:00|1589.41|1573.41|1589.5|1573.5|1589.5|1573.5|1589.35|1573.35|3
1641904280000|2022-01-11 12:31:20|1588.8|1572.8|1588.23|1572.23|1588.8|1572.8|1588.23|1572.23|4
1641904290000|2022-01-11 12:31:30|1587.7|1571.7|1587.7|1571.7|1587.7|1571.7|1587.7|1571.7|1
1641904300000|2022-01-11 12:31:40|1587.65|1571.65|1587.65|1571.65|1587.65|1571.65|1587.65|1571.65|1
1641904310000|2022-01-11 12:31:50|1587.72|1571.72|1587.5|1571.5|1588|1572|1587.5|1571.5|4
1641904320000|2022-01-11 12:32:00|1587.2|1571.2|1587.2|1571.2|1587.2|1571.2|1587.2|1571.2|1
1641904330000|2022-01-11 12:32:10|1587.35|1571.35|1587.2|1571.2|1587.35|1571.35|1587.2|1571.2|3
1641904350000|2022-01-11 12:32:30|1587.33|1571.33|1587.62|1571.62|1587.62|1571.62|1587.2|1571.2|6
1641904360000|2022-01-11 12:32:40|1587.5|1571.5|1587.32|1571.32|1587.5|1571.5|1587.32|1571.32|2
1641904370000|2022-01-11 12:32:50|1587.5|1571.5|1587.2|1571.2|1587.5|1571.5|1587.2|1571.2|3
1641904380000|2022-01-11 12:33:00|1587.26|1571.26|1586.7|1570.7|1587.26|1571.26|1586.7|1570.7|3
1641904390000|2022-01-11 12:33:10|1586.5|1570.5|1586.79|1570.79|1587|1571|1586.1|1570.1|9
1641904400000|2022-01-11 12:33:20|1586.5|1570.5|1586.5|1570.5|1586.5|1570.5|1586.5|1570.5|1
1641904410000|2022-01-11 12:33:30|1586.2|1570.2|1585.7|1569.7|1586.2|1570.2|1585.7|1569.7|5
1641904420000|2022-01-11 12:33:40|1585.86|1569.86|1586.52|1570.52|1586.52|1570.52|1585.86|1569.86|9
1641904440000|2022-01-11 12:34:00|1586.26|1570.26|1586.5|1570.5|1586.5|1570.5|1586.2|1570.2|4
1641904450000|2022-01-11 12:34:10|1586.52|1570.52|1587.35|1571.35|1587.35|1571.35|1586.5|1570.5|6
1641904460000|2022-01-11 12:34:20|1587.5|1571.5|1587.35|1571.35|1587.5|1571.5|1587.35|1571.35|3
1641904470000|2022-01-11 12:34:30|1587.41|1571.41|1587.35|1571.35|1587.41|1571.41|1587.35|1571.35|2
1641904480000|2022-01-11 12:34:40|1586.7|1570.7|1586.88|1570.88|1587.2|1571.2|1586.7|1570.7|4
1641904490000|2022-01-11 12:34:50|1586.53|1570.53|1585.55|1569.55|1586.75|1570.75|1585.45|1569.45|14
1641904500000|2022-01-11 12:35:00|1585.45|1569.45|1585.97|1569.97|1586.12|1570.12|1585.45|1569.45|6
1641904510000|2022-01-11 12:35:10|1586.45|1570.45|1587.5|1571.5|1587.5|1571.5|1586.45|1570.45|6
1641904530000|2022-01-11 12:35:30|1587.38|1571.38|1587.4|1571.4|1587.5|1571.5|1587.28|1571.28|7
1641904540000|2022-01-11 12:35:40|1587.5|1571.5|1587.28|1571.28|1587.5|1571.5|1587.28|1571.28|2
1641904550000|2022-01-11 12:35:50|1586.5|1570.5|1586.5|1570.5|1586.5|1570.5|1586.5|1570.5|1
1641904560000|2022-01-11 12:36:00|1586.35|1570.35|1586.35|1570.35|1586.45|1570.45|1586.35|1570.35|3
1641904580000|2022-01-11 12:36:20|1586.08|1570.08|1586.08|1570.08|1586.08|1570.08|1586.08|1570.08|1
1641904590000|2022-01-11 12:36:30|1585.83|1569.83|1586.05|1570.05|1586.08|1570.08|1585.55|1569.55|5
1641904600000|2022-01-11 12:36:40|1585.55|1569.55|1585.5|1569.5|1586|1570|1585.5|1569.5|5
1641904610000|2022-01-11 12:36:50|1585.75|1569.75|1585.5|1569.5|1585.8|1569.8|1585.5|1569.5|4
1641904620000|2022-01-11 12:37:00|1585.2|1569.2|1585.26|1569.26|1585.5|1569.5|1585.14|1569.14|6
1641904630000|2022-01-11 12:37:10|1585.5|1569.5|1586.98|1570.98|1586.98|1570.98|1585.5|1569.5|13
1641904640000|2022-01-11 12:37:20|1587.29|1571.29|1586.74|1570.74|1587.29|1571.29|1586.74|1570.74|4
1641904650000|2022-01-11 12:37:30|1586.63|1570.63|1586.63|1570.63|1586.63|1570.63|1586.54|1570.54|5
1641904660000|2022-01-11 12:37:40|1586.6|1570.6|1586.05|1570.05|1586.6|1570.6|1586.05|1570.05|4
1641904680000|2022-01-11 12:38:00|1586|1570|1586|1570|1586.31|1570.31|1586|1570|4
1641904690000|2022-01-11 12:38:10|1586.14|1570.14|1585.56|1569.56|1586.38|1570.38|1585.56|1569.56|7
1641904700000|2022-01-11 12:38:20|1585.5|1569.5|1586.5|1570.5|1586.5|1570.5|1585.5|1569.5|5
1641904710000|2022-01-11 12:38:30|1586.39|1570.39|1585.83|1569.83|1586.39|1570.39|1585.83|1569.83|4
1641904720000|2022-01-11 12:38:40|1585.7|1569.7|1585.7|1569.7|1585.7|1569.7|1585.7|1569.7|1
1641904730000|2022-01-11 12:38:50|1585.9|1569.9|1586.27|1570.27|1586.5|1570.5|1585.87|1569.87|7
1641904740000|2022-01-11 12:39:00|1586.43|1570.43|1587.41|1571.41|1587.5|1571.5|1586.43|1570.43|6
1641904750000|2022-01-11 12:39:10|1587.5|1571.5|1588.66|1572.66|1588.66|1572.66|1587.5|1571.5|8
1641904760000|2022-01-11 12:39:20|1588.5|1572.5|1588.88|1572.88|1589.3|1573.3|1588.5|1572.5|9
1641904770000|2022-01-11 12:39:30|1589.13|1573.13|1589|1573|1589.13|1573.13|1589|1573|2
1641904780000|2022-01-11 12:39:40|1588.75|1572.75|1588.75|1572.75|1589|1573|1588.5|1572.5|5
1641904790000|2022-01-11 12:39:50|1588.5|1572.5|1588.4|1572.4|1589|1573|1588.4|1572.4|4
1641904800000|2022-01-11 12:40:00|1587.92|1571.92|1588.47|1572.47|1588.47|1572.47|1587.92|1571.92|5
1641904810000|2022-01-11 12:40:10|1589.25|1573.25|1588.88|1572.88|1589.25|1573.25|1588.88|1572.88|6
1641904820000|2022-01-11 12:40:20|1588.5|1572.5|1588.88|1572.88|1588.88|1572.88|1588.5|1572.5|4
1641904830000|2022-01-11 12:40:30|1588.5|1572.5|1588.88|1572.88|1588.88|1572.88|1588.5|1572.5|2
1641904840000|2022-01-11 12:40:40|1588.5|1572.5|1588.88|1572.88|1588.88|1572.88|1588.5|1572.5|10
1641904850000|2022-01-11 12:40:50|1589|1573|1590.3|1574.3|1590.3|1574.3|1588.85|1572.85|7
1641904860000|2022-01-11 12:41:00|1590.5|1574.5|1592.25|1576.25|1592.25|1576.25|1590.5|1574.5|10
1641904870000|2022-01-11 12:41:10|1592.26|1576.26|1592.5|1576.5|1592.88|1576.88|1592.1|1576.1|6
1641904880000|2022-01-11 12:41:20|1593.08|1577.08|1593.27|1577.27|1593.32|1577.32|1593.08|1577.08|4
1641904890000|2022-01-11 12:41:30|1593.19|1577.19|1593.1|1577.1|1593.27|1577.27|1593.1|1577.1|3
1641904900000|2022-01-11 12:41:40|1592.89|1576.89|1592.5|1576.5|1593.06|1577.06|1592.5|1576.5|5
1641904910000|2022-01-11 12:41:50|1592.79|1576.79|1593.06|1577.06|1593.06|1577.06|1592.79|1576.79|2
1641904920000|2022-01-11 12:42:00|1592.77|1576.77|1593.5|1577.5|1593.5|1577.5|1592.77|1576.77|5
1641904930000|2022-01-11 12:42:10|1593.53|1577.53|1593.56|1577.56|1593.75|1577.75|1593.5|1577.5|7
1641904940000|2022-01-11 12:42:20|1593.5|1577.5|1593.5|1577.5|1593.5|1577.5|1593|1577|4
1641904950000|2022-01-11 12:42:30|1593.56|1577.56|1593.56|1577.56|1593.56|1577.56|1593.56|1577.56|1
1641904960000|2022-01-11 12:42:40|1593.65|1577.65|1594.08|1578.08|1594.08|1578.08|1593.56|1577.56|4
1641904970000|2022-01-11 12:42:50|1593.58|1577.58|1593.58|1577.58|1593.58|1577.58|1593.58|1577.58|1
1641904980000|2022-01-11 12:43:00|1593.5|1577.5|1593.5|1577.5|1593.5|1577.5|1593.5|1577.5|1
1641904990000|2022-01-11 12:43:10|1593|1577|1593|1577|1593|1577|1593|1577|1
1641905000000|2022-01-11 12:43:20|1592.5|1576.5|1592.5|1576.5|1592.5|1576.5|1592.5|1576.5|1
1641905010000|2022-01-11 12:43:30|1592.6|1576.6|1593.5|1577.5|1593.56|1577.56|1592.6|1576.6|9
1641905020000|2022-01-11 12:43:40|1593.56|1577.56|1593.56|1577.56|1593.65|1577.65|1593.56|1577.56|3
1641905030000|2022-01-11 12:43:50|1593.5|1577.5|1593.5|1577.5|1593.5|1577.5|1593.5|1577.5|1
1641905040000|2022-01-11 12:44:00|1593.75|1577.75|1593.75|1577.75|1593.75|1577.75|1593.75|1577.75|1
1641905050000|2022-01-11 12:44:10|1594|1578|1594.3|1578.3|1594.3|1578.3|1594|1578|2
1641905060000|2022-01-11 12:44:20|1594.4|1578.4|1593|1577|1594.4|1578.4|1593|1577|8
1641905070000|2022-01-11 12:44:30|1592.5|1576.5|1592.5|1576.5|1592.5|1576.5|1592.5|1576.5|1
1641905080000|2022-01-11 12:44:40|1592.45|1576.45|1592|1576|1592.45|1576.45|1592|1576|2
1641905090000|2022-01-11 12:44:50|1592.5|1576.5|1593|1577|1593|1577|1592.5|1576.5|2
1641905100000|2022-01-11 12:45:00|1593.16|1577.16|1594.35|1578.35|1594.35|1578.35|1593.16|1577.16|7
1641905110000|2022-01-11 12:45:10|1594.5|1578.5|1594.5|1578.5|1594.5|1578.5|1594.5|1578.5|1
1641905120000|2022-01-11 12:45:20|1594.25|1578.25|1594|1578|1594.25|1578.25|1593.81|1577.81|6
1641905130000|2022-01-11 12:45:30|1593.5|1577.5|1593.13|1577.13|1593.5|1577.5|1593.13|1577.13|5
1641905140000|2022-01-11 12:45:40|1592.63|1576.63|1592.63|1576.63|1593.04|1577.04|1592.63|1576.63|5
1641905150000|2022-01-11 12:45:50|1592.13|1576.13|1592.13|1576.13|1592.13|1576.13|1592.13|1576.13|1
1641905160000|2022-01-11 12:46:00|1591.5|1575.5|1591.5|1575.5|1591.5|1575.5|1591.5|1575.5|1
1641905170000|2022-01-11 12:46:10|1591.42|1575.42|1590.19|1574.19|1591.42|1575.42|1590.19|1574.19|4
1641905180000|2022-01-11 12:46:20|1590.25|1574.25|1590.19|1574.19|1590.69|1574.69|1590.19|1574.19|7
1641905190000|2022-01-11 12:46:30|1590.07|1574.07|1589|1573|1590.07|1574.07|1588.42|1572.42|7
1641905200000|2022-01-11 12:46:40|1588.8|1572.8|1588|1572|1588.8|1572.8|1588|1572|4
1641905210000|2022-01-11 12:46:50|1587.89|1571.89|1587.5|1571.5|1587.89|1571.89|1587.28|1571.28|6
1641905220000|2022-01-11 12:47:00|1587.61|1571.61|1587.28|1571.28|1587.61|1571.61|1587.22|1571.22|6
1641905240000|2022-01-11 12:47:20|1586.99|1570.99|1587.36|1571.36|1587.44|1571.44|1586.78|1570.78|11
1641905250000|2022-01-11 12:47:30|1587.28|1571.28|1587.28|1571.28|1587.28|1571.28|1587.28|1571.28|1
1641905260000|2022-01-11 12:47:40|1587.5|1571.5|1588.4|1572.4|1588.4|1572.4|1587.5|1571.5|4
1641905270000|2022-01-11 12:47:50|1588.12|1572.12|1587.5|1571.5|1588.12|1572.12|1587.5|1571.5|4
1641905280000|2022-01-11 12:48:00|1587.35|1571.35|1588.12|1572.12|1588.23|1572.23|1587.35|1571.35|7
1641905290000|2022-01-11 12:48:10|1588.25|1572.25|1588.25|1572.25|1588.25|1572.25|1588.25|1572.25|1
1641905300000|2022-01-11 12:48:20|1588.12|1572.12|1588.12|1572.12|1588.21|1572.21|1588.12|1572.12|5
1641905310000|2022-01-11 12:48:30|1588.21|1572.21|1588.53|1572.53|1588.53|1572.53|1588.12|1572.12|5
1641905320000|2022-01-11 12:48:40|1589|1573|1588.35|1572.35|1589|1573|1588.35|1572.35|8
1641905330000|2022-01-11 12:48:50|1588.54|1572.54|1588.2|1572.2|1588.54|1572.54|1588.2|1572.2|5
1641905340000|2022-01-11 12:49:00|1588.45|1572.45|1588.75|1572.75|1588.75|1572.75|1588.2|1572.2|4
1641905350000|2022-01-11 12:49:10|1589.1|1573.1|1590.15|1574.15|1590.15|1574.15|1589.1|1573.1|6
1641905360000|2022-01-11 12:49:20|1590.2|1574.2|1590.5|1574.5|1590.5|1574.5|1590.2|1574.2|2
1641905380000|2022-01-11 12:49:40|1590.12|1574.12|1590.12|1574.12|1590.12|1574.12|1590.12|1574.12|1
1641905400000|2022-01-11 12:50:00|1590|1574|1589.5|1573.5|1590|1574|1589.5|1573.5|2
1641905420000|2022-01-11 12:50:20|1589|1573|1588.05|1572.05|1589|1573|1588.05|1572.05|3
1641905430000|2022-01-11 12:50:30|1588|1572|1587.55|1571.55|1588|1572|1587.55|1571.55|2
1641905460000|2022-01-11 12:51:00|1587.7|1571.7|1589.19|1573.19|1589.19|1573.19|1587.7|1571.7|8
1641905470000|2022-01-11 12:51:10|1589.11|1573.11|1588.89|1572.89|1589.11|1573.11|1588.69|1572.69|6
1641905480000|2022-01-11 12:51:20|1589.1|1573.1|1588.89|1572.89|1589.1|1573.1|1588.89|1572.89|2
1641905490000|2022-01-11 12:51:30|1588.84|1572.84|1588.84|1572.84|1589.05|1573.05|1588.84|1572.84|3
1641905500000|2022-01-11 12:51:40|1588.9|1572.9|1588.86|1572.86|1589.05|1573.05|1588.55|1572.55|7
1641905510000|2022-01-11 12:51:50|1588.61|1572.61|1588.86|1572.86|1588.86|1572.86|1588.61|1572.61|4
1641905520000|2022-01-11 12:52:00|1588.61|1572.61|1588.69|1572.69|1588.86|1572.86|1588.35|1572.35|11
1641905530000|2022-01-11 12:52:10|1588.5|1572.5|1588.5|1572.5|1588.84|1572.84|1588.5|1572.5|5
1641905540000|2022-01-11 12:52:20|1588.3|1572.3|1588.3|1572.3|1588.3|1572.3|1588.3|1572.3|1
1641905560000|2022-01-11 12:52:40|1587.8|1571.8|1587.8|1571.8|1587.8|1571.8|1587.8|1571.8|1
1641905570000|2022-01-11 12:52:50|1588.12|1572.12|1587.8|1571.8|1588.22|1572.22|1587.8|1571.8|3
1641905580000|2022-01-11 12:53:00|1587.5|1571.5|1586.55|1570.55|1587.5|1571.5|1586.55|1570.55|4
1641905590000|2022-01-11 12:53:10|1586.5|1570.5|1586.19|1570.19|1586.5|1570.5|1586.19|1570.19|2
1641905600000|2022-01-11 12:53:20|1585.69|1569.69|1585.92|1569.92|1586.1|1570.1|1585.5|1569.5|7
1641905620000|2022-01-11 12:53:40|1585.5|1569.5|1585.92|1569.92|1585.92|1569.92|1585.5|1569.5|2
1641905630000|2022-01-11 12:53:50|1585.5|1569.5|1586|1570|1586|1570|1585.5|1569.5|3
1641905640000|2022-01-11 12:54:00|1585.5|1569.5|1585.19|1569.19|1585.5|1569.5|1585.12|1569.12|6
1641905650000|2022-01-11 12:54:10|1584.77|1568.77|1585.19|1569.19|1585.19|1569.19|1584.77|1568.77|4
1641905660000|2022-01-11 12:54:20|1585.27|1569.27|1586.35|1570.35|1586.35|1570.35|1585.2|1569.2|7
1641905680000|2022-01-11 12:54:40|1586.4|1570.4|1586|1570|1586.4|1570.4|1586|1570|2
1641905690000|2022-01-11 12:54:50|1585.94|1569.94|1586|1570|1586|1570|1585.94|1569.94|2
1641905700000|2022-01-11 12:55:00|1585.94|1569.94|1585.92|1569.92|1586|1570|1585.92|1569.92|3
1641905710000|2022-01-11 12:55:10|1585.82|1569.82|1585.82|1569.82|1586.15|1570.15|1585.82|1569.82|3
1641905720000|2022-01-11 12:55:20|1585.5|1569.5|1586.44|1570.44|1586.44|1570.44|1585.5|1569.5|6
1641905730000|2022-01-11 12:55:30|1586.5|1570.5|1587.14|1571.14|1587.14|1571.14|1586.5|1570.5|3
1641905740000|2022-01-11 12:55:40|1587.4|1571.4|1587.5|1571.5|1587.63|1571.63|1587.4|1571.4|4
1641905750000|2022-01-11 12:55:50|1587.55|1571.55|1587.32|1571.32|1587.6|1571.6|1587.32|1571.32|4
1641905760000|2022-01-11 12:56:00|1587|1571|1587.5|1571.5|1587.5|1571.5|1587|1571|4
1641905770000|2022-01-11 12:56:10|1587.3|1571.3|1587.5|1571.5|1587.5|1571.5|1587.3|1571.3|2
1641905780000|2022-01-11 12:56:20|1587.07|1571.07|1586.5|1570.5|1587.07|1571.07|1586.5|1570.5|3
1641905800000|2022-01-11 12:56:40|1586.44|1570.44|1583.26|1567.26|1586.44|1570.44|1583.26|1567.26|9
1641905810000|2022-01-11 12:56:50|1583.21|1567.21|1582.71|1566.71|1583.21|1567.21|1582.7|1566.7|4
1641905820000|2022-01-11 12:57:00|1582.55|1566.55|1582.71|1566.71|1582.71|1566.71|1582.55|1566.55|2
1641905830000|2022-01-11 12:57:10|1582.55|1566.55|1581.5|1565.5|1582.55|1566.55|1581.5|1565.5|5
1641905840000|2022-01-11 12:57:20|1581.4|1565.4|1580.65|1564.65|1581.4|1565.4|1580.65|1564.65|3
1641905850000|2022-01-11 12:57:30|1580.6|1564.6|1580.6|1564.6|1580.6|1564.6|1580.6|1564.6|1
1641905890000|2022-01-11 12:58:10|1580.5|1564.5|1579.28|1563.28|1580.5|1564.5|1579.27|1563.27|10
1641905900000|2022-01-11 12:58:20|1578.98|1562.98|1579.5|1563.5|1579.5|1563.5|1578.98|1562.98|3
1641905910000|2022-01-11 12:58:30|1579.32|1563.32|1579.28|1563.28|1579.32|1563.32|1579.28|1563.28|3
1641905920000|2022-01-11 12:58:40|1579.3|1563.3|1579.28|1563.28|1579.3|1563.3|1579.28|1563.28|2
1641905930000|2022-01-11 12:58:50|1579.64|1563.64|1580.16|1564.16|1580.16|1564.16|1579.64|1563.64|4
1641905940000|2022-01-11 12:59:00|1580.27|1564.27|1583.08|1567.08|1583.08|1567.08|1580.16|1564.16|16
1641905950000|2022-01-11 12:59:10|1583.45|1567.45|1584|1568|1584|1568|1583.45|1567.45|5
1641905960000|2022-01-11 12:59:20|1583.65|1567.65|1584|1568|1584|1568|1583.65|1567.65|2
1641905970000|2022-01-11 12:59:30|1584.02|1568.02|1583.5|1567.5|1584.02|1568.02|1583.2|1567.2|6
1641905980000|2022-01-11 12:59:40|1583.15|1567.15|1582.65|1566.65|1583.15|1567.15|1582.65|1566.65|2
1641905990000|2022-01-11 12:59:50|1582.5|1566.5|1582.75|1566.75|1582.75|1566.75|1582.5|1566.5|2
1641906000000|2022-01-11 13:00:00|1582.92|1566.92|1585.45|1569.45|1585.45|1569.45|1582.92|1566.92|15
1641906010000|2022-01-11 13:00:10|1585|1569|1584.5|1568.5|1585|1569|1584.5|1568.5|2
1641906020000|2022-01-11 13:00:20|1585|1569|1585.06|1569.06|1585.06|1569.06|1585|1569|2
1641906030000|2022-01-11 13:00:30|1585.3|1569.3|1584.5|1568.5|1585.3|1569.3|1584.5|1568.5|5
1641906040000|2022-01-11 13:00:40|1584.47|1568.47|1584.72|1568.72|1584.72|1568.72|1584.3|1568.3|6
1641906050000|2022-01-11 13:00:50|1585|1569|1585.85|1569.85|1585.85|1569.85|1585|1569|12
1641906060000|2022-01-11 13:01:00|1585.87|1569.87|1588.19|1572.19|1588.19|1572.19|1585.79|1569.79|18
1641906070000|2022-01-11 13:01:10|1588.69|1572.69|1588.5|1572.5|1589|1573|1588.5|1572.5|11
1641906080000|2022-01-11 13:01:20|1588.92|1572.92|1588.47|1572.47|1588.95|1572.95|1588.47|1572.47|5
1641906090000|2022-01-11 13:01:30|1587.95|1571.95|1586.5|1570.5|1587.95|1571.95|1586.4|1570.4|5
1641906100000|2022-01-11 13:01:40|1586.88|1570.88|1587|1571|1587.03|1571.03|1586.88|1570.88|4
1641906110000|2022-01-11 13:01:50|1586.88|1570.88|1586.37|1570.37|1586.88|1570.88|1586.18|1570.18|4
1641906120000|2022-01-11 13:02:00|1586.5|1570.5|1585.97|1569.97|1586.5|1570.5|1585.55|1569.55|7
1641906130000|2022-01-11 13:02:10|1586.05|1570.05|1585.5|1569.5|1586.05|1570.05|1585.5|1569.5|4
1641906140000|2022-01-11 13:02:20|1585.38|1569.38|1584.66|1568.66|1585.38|1569.38|1584.66|1568.66|4
1641906150000|2022-01-11 13:02:30|1584.5|1568.5|1584.1|1568.1|1584.5|1568.5|1584.1|1568.1|2
1641906160000|2022-01-11 13:02:40|1584.18|1568.18|1585|1569|1585|1569|1584|1568|11
1641906170000|2022-01-11 13:02:50|1584.72|1568.72|1584.26|1568.26|1584.72|1568.72|1584.26|1568.26|3
1641906180000|2022-01-11 13:03:00|1584.66|1568.66|1586.3|1570.3|1586.3|1570.3|1584.66|1568.66|7
1641906190000|2022-01-11 13:03:10|1586.1|1570.1|1586|1570|1586.1|1570.1|1585.89|1569.89|4
1641906200000|2022-01-11 13:03:20|1586.11|1570.11|1586.23|1570.23|1587|1571|1586.11|1570.11|10
1641906210000|2022-01-11 13:03:30|1586.14|1570.14|1585.96|1569.96|1586.14|1570.14|1585.64|1569.64|8
1641906220000|2022-01-11 13:03:40|1585.64|1569.64|1584.43|1568.43|1586.14|1570.14|1584.43|1568.43|8
1641906230000|2022-01-11 13:03:50|1584.48|1568.48|1585|1569|1585.45|1569.45|1584.48|1568.48|7
1641906240000|2022-01-11 13:04:00|1584.92|1568.92|1586.93|1570.93|1586.93|1570.93|1584.92|1568.92|7
1641906250000|2022-01-11 13:04:10|1586.84|1570.84|1589.24|1573.24|1589.24|1573.24|1586.84|1570.84|15
1641906260000|2022-01-11 13:04:20|1589.5|1573.5|1589.5|1573.5|1589.5|1573.5|1589.5|1573.5|1
1641906270000|2022-01-11 13:04:30|1589.25|1573.25|1589.5|1573.5|1589.5|1573.5|1589.25|1573.25|2
1641906280000|2022-01-11 13:04:40|1589.13|1573.13|1589.5|1573.5|1589.5|1573.5|1589.13|1573.13|2
1641906290000|2022-01-11 13:04:50|1589.22|1573.22|1588|1572|1589.5|1573.5|1588|1572|8
1641906300000|2022-01-11 13:05:00|1587.9|1571.9|1589.14|1573.14|1589.14|1573.14|1587.9|1571.9|11
1641906310000|2022-01-11 13:05:10|1589.5|1573.5|1590.18|1574.18|1590.18|1574.18|1589.5|1573.5|5
1641906320000|2022-01-11 13:05:20|1590.35|1574.35|1589.24|1573.24|1590.4|1574.4|1589.24|1573.24|7
1641906330000|2022-01-11 13:05:30|1589|1573|1588.15|1572.15|1589|1573|1588.15|1572.15|3
1641906340000|2022-01-11 13:05:40|1588.65|1572.65|1589.45|1573.45|1589.45|1573.45|1588.43|1572.43|10
1641906350000|2022-01-11 13:05:50|1589.5|1573.5|1590.45|1574.45|1590.55|1574.55|1589.5|1573.5|4
1641906360000|2022-01-11 13:06:00|1590|1574|1590|1574|1590|1574|1590|1574|1
1641906370000|2022-01-11 13:06:10|1589.5|1573.5|1589.38|1573.38|1589.9|1573.9|1589.38|1573.38|4
1641906380000|2022-01-11 13:06:20|1589.5|1573.5|1590.19|1574.19|1590.19|1574.19|1589.5|1573.5|3
1641906400000|2022-01-11 13:06:40|1590.27|1574.27|1590.19|1574.19|1590.35|1574.35|1590.19|1574.19|3
1641906410000|2022-01-11 13:06:50|1590.45|1574.45|1590.19|1574.19|1590.45|1574.45|1590.19|1574.19|2
1641906420000|2022-01-11 13:07:00|1590.3|1574.3|1590.24|1574.24|1590.3|1574.3|1590.19|1574.19|3
1641906430000|2022-01-11 13:07:10|1590.45|1574.45|1592.6|1576.6|1592.85|1576.85|1590.45|1574.45|13
1641906440000|2022-01-11 13:07:20|1592.57|1576.57|1592.33|1576.33|1592.57|1576.57|1592.28|1576.28|9
1641906450000|2022-01-11 13:07:30|1592.27|1576.27|1591.55|1575.55|1592.27|1576.27|1591.55|1575.55|6
1641906460000|2022-01-11 13:07:40|1592.05|1576.05|1592|1576|1592.55|1576.55|1592|1576|8
1641906470000|2022-01-11 13:07:50|1592.1|1576.1|1591.15|1575.15|1592.1|1576.1|1591.15|1575.15|3
1641906480000|2022-01-11 13:08:00|1591.12|1575.12|1591.11|1575.11|1591.12|1575.12|1591.11|1575.11|2
1641906490000|2022-01-11 13:08:10|1591.35|1575.35|1591.5|1575.5|1591.69|1575.69|1591.35|1575.35|5
1641906510000|2022-01-11 13:08:30|1591.63|1575.63|1592.6|1576.6|1592.6|1576.6|1591.5|1575.5|8
1641906520000|2022-01-11 13:08:40|1592.5|1576.5|1592.5|1576.5|1592.6|1576.6|1592.35|1576.35|14
1641906530000|2022-01-11 13:08:50|1592.55|1576.55|1592.55|1576.55|1592.55|1576.55|1592.55|1576.55|1
1641906540000|2022-01-11 13:09:00|1592.5|1576.5|1592|1576|1592.55|1576.55|1591.85|1575.85|8
1641906550000|2022-01-11 13:09:10|1591.85|1575.85|1591.16|1575.16|1591.85|1575.85|1591.16|1575.16|3
1641906560000|2022-01-11 13:09:20|1591.35|1575.35|1591.5|1575.5|1591.5|1575.5|1591.35|1575.35|2
1641906570000|2022-01-11 13:09:30|1591.61|1575.61|1592.54|1576.54|1592.54|1576.54|1591.61|1575.61|5
1641906580000|2022-01-11 13:09:40|1592|1576|1591.8|1575.8|1592|1576|1591.8|1575.8|2
1641906590000|2022-01-11 13:09:50|1591.57|1575.57|1591.57|1575.57|1591.57|1575.57|1591.57|1575.57|1
1641906600000|2022-01-11 13:10:00|1591.5|1575.5|1591.5|1575.5|1591.5|1575.5|1591.3|1575.3|3
1641906610000|2022-01-11 13:10:10|1591.29|1575.29|1591.5|1575.5|1591.5|1575.5|1591.25|1575.25|3
1641906620000|2022-01-11 13:10:20|1591.26|1575.26|1591.5|1575.5|1591.5|1575.5|1591.26|1575.26|2
1641906640000|2022-01-11 13:10:40|1591.54|1575.54|1591.4|1575.4|1591.54|1575.54|1591.4|1575.4|5
1641906650000|2022-01-11 13:10:50|1591.24|1575.24|1591.3|1575.3|1591.5|1575.5|1591.24|1575.24|4
1641906660000|2022-01-11 13:11:00|1591.5|1575.5|1591.5|1575.5|1591.5|1575.5|1591.5|1575.5|1
1641906670000|2022-01-11 13:11:10|1591.2|1575.2|1590.5|1574.5|1591.2|1575.2|1590.5|1574.5|3
1641906680000|2022-01-11 13:11:20|1590.34|1574.34|1589.5|1573.5|1590.34|1574.34|1589.5|1573.5|3
1641906700000|2022-01-11 13:11:40|1589.45|1573.45|1589.45|1573.45|1589.45|1573.45|1589.45|1573.45|1
1641906710000|2022-01-11 13:11:50|1589.2|1573.2|1589.2|1573.2|1589.2|1573.2|1589.2|1573.2|1
1641906720000|2022-01-11 13:12:00|1589.4|1573.4|1589.4|1573.4|1589.4|1573.4|1589.4|1573.4|1
1641906730000|2022-01-11 13:12:10|1589.2|1573.2|1589|1573|1589.4|1573.4|1589|1573|4
1641906740000|2022-01-11 13:12:20|1588.5|1572.5|1589|1573|1589|1573|1588.5|1572.5|6
1641906750000|2022-01-11 13:12:30|1588.75|1572.75|1589|1573|1589.35|1573.35|1588.75|1572.75|6
1641906760000|2022-01-11 13:12:40|1589.11|1573.11|1589|1573|1589.11|1573.11|1589|1573|4
1641906780000|2022-01-11 13:13:00|1588.5|1572.5|1589.2|1573.2|1589.25|1573.25|1588.5|1572.5|5
1641906790000|2022-01-11 13:13:10|1589.5|1573.5|1589.5|1573.5|1589.5|1573.5|1589.5|1573.5|1
1641906800000|2022-01-11 13:13:20|1589.28|1573.28|1588.11|1572.11|1589.28|1573.28|1588.11|1572.11|5
1641906810000|2022-01-11 13:13:30|1588.3|1572.3|1589|1573|1589|1573|1588.3|1572.3|3
1641906820000|2022-01-11 13:13:40|1588.92|1572.92|1590.15|1574.15|1590.15|1574.15|1588.92|1572.92|10
1641906830000|2022-01-11 13:13:50|1590.35|1574.35|1590.35|1574.35|1590.35|1574.35|1590.35|1574.35|1
1641906840000|2022-01-11 13:14:00|1590.4|1574.4|1591.35|1575.35|1591.35|1575.35|1590.4|1574.4|4
1641906860000|2022-01-11 13:14:20|1591|1575|1590.35|1574.35|1591|1575|1590.35|1574.35|3
1641906870000|2022-01-11 13:14:30|1589.65|1573.65|1590.35|1574.35|1590.35|1574.35|1589.65|1573.65|4
1641906880000|2022-01-11 13:14:40|1590.26|1574.26|1591.15|1575.15|1591.15|1575.15|1589.85|1573.85|7
1641906890000|2022-01-11 13:14:50|1591.3|1575.3|1591.45|1575.45|1591.45|1575.45|1591.06|1575.06|3
1641906900000|2022-01-11 13:15:00|1591.85|1575.85|1592.6|1576.6|1592.6|1576.6|1591.85|1575.85|5
1641906910000|2022-01-11 13:15:10|1592.85|1576.85|1593.05|1577.05|1593.05|1577.05|1592.56|1576.56|5
1641906920000|2022-01-11 13:15:20|1593|1577|1592.6|1576.6|1593|1577|1592.6|1576.6|2
1641906930000|2022-01-11 13:15:30|1592.85|1576.85|1592.5|1576.5|1592.85|1576.85|1592.5|1576.5|2
1641906940000|2022-01-11 13:15:40|1592.65|1576.65|1592.91|1576.91|1592.91|1576.91|1592.65|1576.65|3
1641906950000|2022-01-11 13:15:50|1592.85|1576.85|1592.56|1576.56|1592.85|1576.85|1592.5|1576.5|3
1641906960000|2022-01-11 13:16:00|1592.5|1576.5|1592.5|1576.5|1592.5|1576.5|1592.5|1576.5|1
1641906980000|2022-01-11 13:16:20|1592.67|1576.67|1592.77|1576.77|1592.77|1576.77|1592.55|1576.55|5
1641906990000|2022-01-11 13:16:30|1592.67|1576.67|1592.67|1576.67|1592.67|1576.67|1592.67|1576.67|1
1641907000000|2022-01-11 13:16:40|1592.55|1576.55|1592.65|1576.65|1592.67|1576.67|1592.55|1576.55|3
1641907010000|2022-01-11 13:16:50|1592.7|1576.7|1592.72|1576.72|1592.72|1576.72|1592.7|1576.7|2
1641907020000|2022-01-11 13:17:00|1592.76|1576.76|1592.84|1576.84|1592.84|1576.84|1592.72|1576.72|3
1641907030000|2022-01-11 13:17:10|1593.3|1577.3|1593.52|1577.52|1593.52|1577.52|1593.3|1577.3|4
1641907050000|2022-01-11 13:17:30|1593.53|1577.53|1593.53|1577.53|1593.53|1577.53|1593.52|1577.52|3
1641907060000|2022-01-11 13:17:40|1593.5|1577.5|1593.45|1577.45|1593.54|1577.54|1593.41|1577.41|8
1641907070000|2022-01-11 13:17:50|1593.52|1577.52|1592.75|1576.75|1593.52|1577.52|1592.75|1576.75|2
1641907080000|2022-01-11 13:18:00|1592.89|1576.89|1592.75|1576.75|1592.89|1576.89|1592.75|1576.75|2
1641907090000|2022-01-11 13:18:10|1592.89|1576.89|1593.02|1577.02|1593.02|1577.02|1592.75|1576.75|4
1641907100000|2022-01-11 13:18:20|1592.75|1576.75|1592.6|1576.6|1592.75|1576.75|1592.6|1576.6|2
1641907110000|2022-01-11 13:18:30|1592.5|1576.5|1592.5|1576.5|1592.5|1576.5|1592.39|1576.39|3
1641907130000|2022-01-11 13:18:50|1592.2|1576.2|1592.2|1576.2|1592.5|1576.5|1591.6|1575.6|10
1641907140000|2022-01-11 13:19:00|1592.25|1576.25|1589|1573|1592.85|1576.85|1588.69|1572.69|11
1641907150000|2022-01-11 13:19:10|1588.75|1572.75|1588|1572|1588.75|1572.75|1588|1572|6
1641907160000|2022-01-11 13:19:20|1587.5|1571.5|1586.5|1570.5|1587.5|1571.5|1586.5|1570.5|4
1641907170000|2022-01-11 13:19:30|1586.25|1570.25|1585.45|1569.45|1586.25|1570.25|1585.45|1569.45|4
1641907180000|2022-01-11 13:19:40|1585|1569|1584.35|1568.35|1585|1569|1584.35|1568.35|6
1641907190000|2022-01-11 13:19:50|1584.5|1568.5|1586|1570|1586|1570|1584.5|1568.5|6
1641907200000|2022-01-11 13:20:00|1586.45|1570.45|1586.6|1570.6|1586.9|1570.9|1586.45|1570.45|5
1641907210000|2022-01-11 13:20:10|1586.5|1570.5|1586.5|1570.5|1586.5|1570.5|1586.5|1570.5|1
1641907220000|2022-01-11 13:20:20|1586|1570|1586|1570|1586|1570|1586|1570|1
1641907230000|2022-01-11 13:20:30|1585.5|1569.5|1585.5|1569.5|1585.5|1569.5|1585.5|1569.5|1
1641907240000|2022-01-11 13:20:40|1585|1569|1585.13|1569.13|1585.13|1569.13|1585|1569|2
1641907250000|2022-01-11 13:20:50|1585|1569|1585.15|1569.15|1585.15|1569.15|1585|1569|2
1641907260000|2022-01-11 13:21:00|1585|1569|1583.5|1567.5|1585|1569|1583.5|1567.5|6
1641907270000|2022-01-11 13:21:10|1583.9|1567.9|1583.72|1567.72|1584|1568|1583.72|1567.72|3
1641907280000|2022-01-11 13:21:20|1583.5|1567.5|1583.72|1567.72|1584|1568|1583.5|1567.5|8
1641907290000|2022-01-11 13:21:30|1583.5|1567.5|1583.5|1567.5|1583.75|1567.75|1583.5|1567.5|5
1641907300000|2022-01-11 13:21:40|1583.11|1567.11|1581.5|1565.5|1583.11|1567.11|1581.5|1565.5|6
1641907310000|2022-01-11 13:21:50|1581.68|1565.68|1581.76|1565.76|1581.85|1565.85|1581.5|1565.5|5
1641907320000|2022-01-11 13:22:00|1581.88|1565.88|1582.37|1566.37|1582.37|1566.37|1581.88|1565.88|5
1641907330000|2022-01-11 13:22:10|1582.62|1566.62|1582.81|1566.81|1582.81|1566.81|1582.62|1566.62|2
1641907340000|2022-01-11 13:22:20|1582.3|1566.3|1582|1566|1582.3|1566.3|1582|1566|2
1641907350000|2022-01-11 13:22:30|1582.35|1566.35|1582.35|1566.35|1582.35|1566.35|1582.35|1566.35|1
1641907390000|2022-01-11 13:23:10|1582.5|1566.5|1583|1567|1583|1567|1582.5|1566.5|4
1641907400000|2022-01-11 13:23:20|1583.5|1567.5|1583.8|1567.8|1583.89|1567.89|1583.5|1567.5|7
1641907410000|2022-01-11 13:23:30|1583.5|1567.5|1583.5|1567.5|1584.05|1568.05|1583.5|1567.5|5
1641907420000|2022-01-11 13:23:40|1584.4|1568.4|1584.4|1568.4|1584.4|1568.4|1584.4|1568.4|1
1641907440000|2022-01-11 13:24:00|1584.15|1568.15|1584.15|1568.15|1584.15|1568.15|1584.15|1568.15|1
1641907450000|2022-01-11 13:24:10|1584.4|1568.4|1584.5|1568.5|1584.62|1568.62|1584.26|1568.26|6
1641907460000|2022-01-11 13:24:20|1584.35|1568.35|1584.35|1568.35|1584.35|1568.35|1584.35|1568.35|1
1641907470000|2022-01-11 13:24:30|1584.15|1568.15|1584.15|1568.15|1584.15|1568.15|1584.15|1568.15|1
1641907480000|2022-01-11 13:24:40|1583.5|1567.5|1583.5|1567.5|1583.5|1567.5|1583.5|1567.5|1
1641907500000|2022-01-11 13:25:00|1583.79|1567.79|1584.15|1568.15|1584.25|1568.25|1583.5|1567.5|9
1641907510000|2022-01-11 13:25:10|1584.33|1568.33|1584.15|1568.15|1584.5|1568.5|1584.15|1568.15|4
1641907530000|2022-01-11 13:25:30|1584.18|1568.18|1584.06|1568.06|1584.18|1568.18|1584.06|1568.06|5
1641907540000|2022-01-11 13:25:40|1583.65|1567.65|1584.06|1568.06|1584.06|1568.06|1583.65|1567.65|2
1641907550000|2022-01-11 13:25:50|1583.65|1567.65|1584.15|1568.15|1584.15|1568.15|1583.65|1567.65|4
1641907560000|2022-01-11 13:26:00|1583.65|1567.65|1582.4|1566.4|1583.65|1567.65|1582.4|1566.4|5
1641907570000|2022-01-11 13:26:10|1582.5|1566.5|1582.22|1566.22|1582.5|1566.5|1582.22|1566.22|3
1641907590000|2022-01-11 13:26:30|1582|1566|1582|1566|1582|1566|1582|1566|1
1641907600000|2022-01-11 13:26:40|1581.5|1565.5|1580.6|1564.6|1581.5|1565.5|1580.5|1564.5|8
1641907610000|2022-01-11 13:26:50|1580.5|1564.5|1580.5|1564.5|1580.5|1564.5|1580.5|1564.5|1
1641907620000|2022-01-11 13:27:00|1580.45|1564.45|1580|1564|1580.5|1564.5|1580|1564|7
1641907630000|2022-01-11 13:27:10|1579.7|1563.7|1579.99|1563.99|1579.99|1563.99|1579.7|1563.7|2
1641907640000|2022-01-11 13:27:20|1580.2|1564.2|1580.2|1564.2|1580.2|1564.2|1579.99|1563.99|3
1641907650000|2022-01-11 13:27:30|1579.7|1563.7|1580.55|1564.55|1580.55|1564.55|1579.7|1563.7|8
1641907660000|2022-01-11 13:27:40|1580.3|1564.3|1578.88|1562.88|1580.5|1564.5|1578.88|1562.88|6
1641907670000|2022-01-11 13:27:50|1578.82|1562.82|1578.44|1562.44|1578.82|1562.82|1578.1|1562.1|4
1641907680000|2022-01-11 13:28:00|1578.5|1562.5|1578.5|1562.5|1578.5|1562.5|1578.38|1562.38|3
1641907700000|2022-01-11 13:28:20|1578.33|1562.33|1577.01|1561.01|1578.33|1562.33|1577.01|1561.01|6
1641907710000|2022-01-11 13:28:30|1576.5|1560.5|1576.26|1560.26|1576.5|1560.5|1576.26|1560.26|3
1641907720000|2022-01-11 13:28:40|1576.15|1560.15|1575.55|1559.55|1576.15|1560.15|1575.55|1559.55|2
1641907730000|2022-01-11 13:28:50|1575.87|1559.87|1576.36|1560.36|1576.36|1560.36|1575.87|1559.87|4
1641907740000|2022-01-11 13:29:00|1576.55|1560.55|1577.5|1561.5|1577.5|1561.5|1576.55|1560.55|3
1641907750000|2022-01-11 13:29:10|1578|1562|1578|1562|1578|1562|1578|1562|1
1641907760000|2022-01-11 13:29:20|1577.5|1561.5|1576.92|1560.92|1577.5|1561.5|1576.55|1560.55|7
1641907770000|2022-01-11 13:29:30|1577|1561|1577.17|1561.17|1577.17|1561.17|1577|1561|3
1641907780000|2022-01-11 13:29:40|1577.5|1561.5|1577.5|1561.5|1577.5|1561.5|1577.5|1561.5|1
1641907790000|2022-01-11 13:29:50|1578|1562|1578.78|1562.78|1578.78|1562.78|1578|1562|6
1641907800000|2022-01-11 13:30:00|1578.5|1562.5|1579.5|1563.5|1579.84|1563.84|1578.4|1562.4|12
1641907810000|2022-01-11 13:30:10|1579.75|1563.75|1580.69|1564.69|1580.69|1564.69|1579.75|1563.75|3
1641907820000|2022-01-11 13:30:20|1581|1565|1581|1565|1581.2|1565.2|1580.69|1564.69|14
1641907840000|2022-01-11 13:30:40|1580.9|1564.9|1580.5|1564.5|1580.9|1564.9|1580.5|1564.5|2
1641907850000|2022-01-11 13:30:50|1580.31|1564.31|1580.5|1564.5|1580.5|1564.5|1580.31|1564.31|2
1641907860000|2022-01-11 13:31:00|1580.19|1564.19|1581|1565|1581|1565|1580.19|1564.19|8
1641907870000|2022-01-11 13:31:10|1581.16|1565.16|1580.66|1564.66|1581.16|1565.16|1580.66|1564.66|4
1641907880000|2022-01-11 13:31:20|1580.53|1564.53|1580.2|1564.2|1580.66|1564.66|1580.2|1564.2|3
1641907890000|2022-01-11 13:31:30|1580.5|1564.5|1580.42|1564.42|1580.5|1564.5|1580.12|1564.12|7
1641907900000|2022-01-11 13:31:40|1580.5|1564.5|1580.5|1564.5|1580.5|1564.5|1580.42|1564.42|3
1641907910000|2022-01-11 13:31:50|1580.41|1564.41|1580.5|1564.5|1580.5|1564.5|1580.41|1564.41|2
1641907920000|2022-01-11 13:32:00|1580.42|1564.42|1579.5|1563.5|1580.42|1564.42|1579.5|1563.5|4
1641907930000|2022-01-11 13:32:10|1579.72|1563.72|1580.5|1564.5|1580.59|1564.59|1579.72|1563.72|7
1641907940000|2022-01-11 13:32:20|1580.69|1564.69|1581.65|1565.65|1581.65|1565.65|1580.5|1564.5|7
1641907950000|2022-01-11 13:32:30|1582.15|1566.15|1581.16|1565.16|1582.45|1566.45|1581.16|1565.16|12
1641907960000|2022-01-11 13:32:40|1581.37|1565.37|1582|1566|1582|1566|1581.37|1565.37|6
1641907970000|2022-01-11 13:32:50|1582.1|1566.1|1582|1566|1582.1|1566.1|1582|1566|2
1641907980000|2022-01-11 13:33:00|1582.3|1566.3|1581.9|1565.9|1582.3|1566.3|1581.9|1565.9|3
1641907990000|2022-01-11 13:33:10|1581.5|1565.5|1581.5|1565.5|1582.01|1566.01|1581.5|1565.5|7
1641908000000|2022-01-11 13:33:20|1581.27|1565.27|1580.92|1564.92|1581.27|1565.27|1580.6|1564.6|6
1641908010000|2022-01-11 13:33:30|1580.57|1564.57|1580.5|1564.5|1580.92|1564.92|1580.5|1564.5|6
1641908020000|2022-01-11 13:33:40|1580.79|1564.79|1581.42|1565.42|1581.42|1565.42|1580.79|1564.79|2
1641908030000|2022-01-11 13:33:50|1581.21|1565.21|1581.5|1565.5|1581.5|1565.5|1581.21|1565.21|9
1641908040000|2022-01-11 13:34:00|1581.42|1565.42|1581.42|1565.42|1581.42|1565.42|1581.42|1565.42|1
1641908050000|2022-01-11 13:34:10|1580.8|1564.8|1581.22|1565.22|1581.22|1565.22|1580.7|1564.7|4
1641908060000|2022-01-11 13:34:20|1581.07|1565.07|1581.42|1565.42|1581.42|1565.42|1581.07|1565.07|3
1641908070000|2022-01-11 13:34:30|1581.34|1565.34|1581.42|1565.42|1581.42|1565.42|1581.25|1565.25|4
1641908080000|2022-01-11 13:34:40|1581.5|1565.5|1581.44|1565.44|1581.5|1565.5|1581.44|1565.44|2
1641908090000|2022-01-11 13:34:50|1581.5|1565.5|1581.5|1565.5|1582.25|1566.25|1581.5|1565.5|10
1641908100000|2022-01-11 13:35:00|1581.25|1565.25|1580.5|1564.5|1581.38|1565.38|1580.5|1564.5|6
1641908110000|2022-01-11 13:35:10|1580.55|1564.55|1581|1565|1581|1565|1580.5|1564.5|4
1641908130000|2022-01-11 13:35:30|1581.42|1565.42|1581.5|1565.5|1581.5|1565.5|1581.25|1565.25|7
1641908140000|2022-01-11 13:35:40|1581|1565|1581|1565|1581|1565|1581|1565|1
1641908150000|2022-01-11 13:35:50|1580.53|1564.53|1580.25|1564.25|1580.53|1564.53|1580.25|1564.25|3
1641908170000|2022-01-11 13:36:10|1580.01|1564.01|1579|1563|1580.01|1564.01|1578.85|1562.85|5
1641908180000|2022-01-11 13:36:20|1579.13|1563.13|1578.5|1562.5|1579.5|1563.5|1578.5|1562.5|4
1641908190000|2022-01-11 13:36:30|1579|1563|1578.5|1562.5|1579|1563|1578.49|1562.49|4
1641908200000|2022-01-11 13:36:40|1578.4|1562.4|1578.4|1562.4|1578.4|1562.4|1578.4|1562.4|1
1641908210000|2022-01-11 13:36:50|1578.49|1562.49|1576.43|1560.43|1578.49|1562.49|1576.43|1560.43|5
1641908220000|2022-01-11 13:37:00|1576.5|1560.5|1576|1560|1576.5|1560.5|1575.34|1559.34|14
1641908240000|2022-01-11 13:37:20|1575.5|1559.5|1575.5|1559.5|1575.5|1559.5|1575.5|1559.5|1
1641908250000|2022-01-11 13:37:30|1575.29|1559.29|1575.29|1559.29|1575.29|1559.29|1575.29|1559.29|1
1641908260000|2022-01-11 13:37:40|1575.25|1559.25|1573.06|1557.06|1575.25|1559.25|1573.06|1557.06|9
1641908270000|2022-01-11 13:37:50|1572.65|1556.65|1572.65|1556.65|1572.65|1556.65|1572.65|1556.65|1
1641908280000|2022-01-11 13:38:00|1572.95|1556.95|1574.04|1558.04|1574.05|1558.05|1572.95|1556.95|6
1641908290000|2022-01-11 13:38:10|1574|1558|1574|1558|1574|1558|1573.89|1557.89|5
1641908300000|2022-01-11 13:38:20|1573.69|1557.69|1574|1558|1574|1558|1573.69|1557.69|3
1641908310000|2022-01-11 13:38:30|1573.5|1557.5|1573.7|1557.7|1573.7|1557.7|1573.5|1557.5|4
1641908320000|2022-01-11 13:38:40|1573.69|1557.69|1573.5|1557.5|1573.69|1557.69|1573.5|1557.5|3
1641908330000|2022-01-11 13:38:50|1573.39|1557.39|1573.5|1557.5|1573.5|1557.5|1573.39|1557.39|2
1641908340000|2022-01-11 13:39:00|1573.22|1557.22|1573.49|1557.49|1573.49|1557.49|1573.18|1557.18|3
1641908350000|2022-01-11 13:39:10|1573.24|1557.24|1573.18|1557.18|1573.49|1557.49|1573.18|1557.18|4
1641908370000|2022-01-11 13:39:30|1573.27|1557.27|1573.18|1557.18|1573.39|1557.39|1573.18|1557.18|3
1641908380000|2022-01-11 13:39:40|1573.22|1557.22|1573.04|1557.04|1573.24|1557.24|1573.04|1557.04|4
1641908390000|2022-01-11 13:39:50|1573.35|1557.35|1573.35|1557.35|1573.35|1557.35|1573.35|1557.35|1
1641908400000|2022-01-11 13:40:00|1573.5|1557.5|1575.25|1559.25|1575.25|1559.25|1573.5|1557.5|8
1641908410000|2022-01-11 13:40:10|1575|1559|1573.89|1557.89|1575|1559|1573.89|1557.89|7
1641908420000|2022-01-11 13:40:20|1574|1558|1573.15|1557.15|1574|1558|1573.15|1557.15|4
1641908430000|2022-01-11 13:40:30|1573.25|1557.25|1573.19|1557.19|1573.25|1557.25|1573.19|1557.19|2
1641908440000|2022-01-11 13:40:40|1573.51|1557.51|1573.83|1557.83|1574|1558|1573.51|1557.51|13
1641908450000|2022-01-11 13:40:50|1573.69|1557.69|1573.25|1557.25|1574|1558|1573.25|1557.25|6
1641908460000|2022-01-11 13:41:00|1573.5|1557.5|1573.39|1557.39|1573.5|1557.5|1573.31|1557.31|5
1641908470000|2022-01-11 13:41:10|1573.38|1557.38|1574.11|1558.11|1574.11|1558.11|1573.38|1557.38|6
1641908480000|2022-01-11 13:41:20|1574.2|1558.2|1574.88|1558.88|1574.88|1558.88|1574.2|1558.2|12
1641908490000|2022-01-11 13:41:30|1574.5|1558.5|1575.06|1559.06|1575.06|1559.06|1574.2|1558.2|8
1641908500000|2022-01-11 13:41:40|1575.07|1559.07|1575.04|1559.04|1575.13|1559.13|1574.63|1558.63|8
1641908510000|2022-01-11 13:41:50|1575.1|1559.1|1574.45|1558.45|1575.1|1559.1|1574.45|1558.45|3
1641908520000|2022-01-11 13:42:00|1574.5|1558.5|1574.5|1558.5|1574.5|1558.5|1574.15|1558.15|3
1641908530000|2022-01-11 13:42:10|1575|1559|1575.5|1559.5|1575.5|1559.5|1574.75|1558.75|6
1641908540000|2022-01-11 13:42:20|1575.7|1559.7|1575.85|1559.85|1575.85|1559.85|1575.7|1559.7|2
1641908550000|2022-01-11 13:42:30|1576.35|1560.35|1576.25|1560.25|1576.43|1560.43|1576.25|1560.25|3
1641908560000|2022-01-11 13:42:40|1576.43|1560.43|1575.5|1559.5|1576.43|1560.43|1575.5|1559.5|4
1641908570000|2022-01-11 13:42:50|1575.4|1559.4|1575.6|1559.6|1575.6|1559.6|1575.4|1559.4|3
1641908580000|2022-01-11 13:43:00|1576.02|1560.02|1575.5|1559.5|1576.35|1560.35|1575.5|1559.5|8
1641908590000|2022-01-11 13:43:10|1575.42|1559.42|1574.5|1558.5|1575.5|1559.5|1574.5|1558.5|7
1641908600000|2022-01-11 13:43:20|1574.39|1558.39|1575|1559|1575|1559|1574.39|1558.39|4
1641908610000|2022-01-11 13:43:30|1574.5|1558.5|1574.5|1558.5|1574.5|1558.5|1574.5|1558.5|1
1641908620000|2022-01-11 13:43:40|1574.88|1558.88|1575.4|1559.4|1575.4|1559.4|1574.88|1558.88|5
1641908630000|2022-01-11 13:43:50|1575.1|1559.1|1575.25|1559.25|1575.5|1559.5|1575.1|1559.1|8
1641908640000|2022-01-11 13:44:00|1575.5|1559.5|1575.5|1559.5|1575.5|1559.5|1575.35|1559.35|3
1641908650000|2022-01-11 13:44:10|1574.5|1558.5|1574|1558|1574.5|1558.5|1574|1558|4
1641908660000|2022-01-11 13:44:20|1573.89|1557.89|1573.19|1557.19|1573.89|1557.89|1573.19|1557.19|5
1641908670000|2022-01-11 13:44:30|1573.39|1557.39|1573.19|1557.19|1573.39|1557.39|1573.1|1557.1|5
1641908680000|2022-01-11 13:44:40|1573.44|1557.44|1573.28|1557.28|1574|1558|1573.28|1557.28|9
1641908690000|2022-01-11 13:44:50|1573.19|1557.19|1573.11|1557.11|1573.19|1557.19|1572.6|1556.6|9
1641908700000|2022-01-11 13:45:00|1572.82|1556.82|1574.4|1558.4|1574.59|1558.59|1572.82|1556.82|14
1641908710000|2022-01-11 13:45:10|1574.5|1558.5|1577.51|1561.51|1577.51|1561.51|1574.5|1558.5|12
1641908720000|2022-01-11 13:45:20|1577.27|1561.27|1576.4|1560.4|1577.5|1561.5|1576.4|1560.4|7
1641908730000|2022-01-11 13:45:30|1576.45|1560.45|1576.15|1560.15|1576.45|1560.45|1576.04|1560.04|10
1641908740000|2022-01-11 13:45:40|1576.4|1560.4|1576.4|1560.4|1576.4|1560.4|1576.25|1560.25|4
1641908750000|2022-01-11 13:45:50|1576.59|1560.59|1576.9|1560.9|1576.9|1560.9|1576.4|1560.4|10
1641908760000|2022-01-11 13:46:00|1576.5|1560.5|1577.66|1561.66|1577.66|1561.66|1576.5|1560.5|12
1641908770000|2022-01-11 13:46:10|1578.35|1562.35|1579.09|1563.09|1579.09|1563.09|1578.31|1562.31|7
1641908780000|2022-01-11 13:46:20|1578.75|1562.75|1579.13|1563.13|1579.25|1563.25|1578.5|1562.5|9
1641908790000|2022-01-11 13:46:30|1579.25|1563.25|1579.25|1563.25|1579.25|1563.25|1579.25|1563.25|1
1641908800000|2022-01-11 13:46:40|1579.45|1563.45|1579.25|1563.25|1579.45|1563.45|1578.95|1562.95|4
1641908810000|2022-01-11 13:46:50|1579.04|1563.04|1578.5|1562.5|1579.17|1563.17|1578.3|1562.3|9
1641908820000|2022-01-11 13:47:00|1578.41|1562.41|1578.5|1562.5|1578.5|1562.5|1578.37|1562.37|5
1641908830000|2022-01-11 13:47:10|1578.75|1562.75|1579.42|1563.42|1579.42|1563.42|1578.5|1562.5|6
1641908840000|2022-01-11 13:47:20|1579.5|1563.5|1579.42|1563.42|1579.5|1563.5|1579.25|1563.25|4
1641908850000|2022-01-11 13:47:30|1579.32|1563.32|1579.42|1563.42|1579.42|1563.42|1578.5|1562.5|12
1641908860000|2022-01-11 13:47:40|1579.5|1563.5|1580|1564|1580.16|1564.16|1579.4|1563.4|10
1641908870000|2022-01-11 13:47:50|1579.81|1563.81|1580.45|1564.45|1580.45|1564.45|1579.81|1563.81|4
1641908880000|2022-01-11 13:48:00|1580.5|1564.5|1580.5|1564.5|1580.5|1564.5|1580.25|1564.25|3
1641908890000|2022-01-11 13:48:10|1580.55|1564.55|1580.55|1564.55|1580.55|1564.55|1580.55|1564.55|1
1641908900000|2022-01-11 13:48:20|1580.5|1564.5|1580.5|1564.5|1580.5|1564.5|1580.5|1564.5|1
1641908910000|2022-01-11 13:48:30|1580.7|1564.7|1580.8|1564.8|1580.8|1564.8|1580.7|1564.7|2
1641908920000|2022-01-11 13:48:40|1580.6|1564.6|1580.5|1564.5|1580.6|1564.6|1580.5|1564.5|2
1641908930000|2022-01-11 13:48:50|1580.6|1564.6|1580.5|1564.5|1580.6|1564.6|1580.5|1564.5|2
1641908940000|2022-01-11 13:49:00|1580.75|1564.75|1581.4|1565.4|1581.4|1565.4|1580.75|1564.75|2
1641908950000|2022-01-11 13:49:10|1581.5|1565.5|1582.31|1566.31|1582.31|1566.31|1581.5|1565.5|3
1641908960000|2022-01-11 13:49:20|1582.34|1566.34|1582.5|1566.5|1582.5|1566.5|1582.34|1566.34|3
1641908970000|2022-01-11 13:49:30|1582.42|1566.42|1582.42|1566.42|1582.42|1566.42|1582.42|1566.42|1
1641908980000|2022-01-11 13:49:40|1582.15|1566.15|1582.15|1566.15|1582.15|1566.15|1582.15|1566.15|1
1641908990000|2022-01-11 13:49:50|1582.5|1566.5|1583.5|1567.5|1583.6|1567.6|1582.5|1566.5|9
1641909000000|2022-01-11 13:50:00|1583.56|1567.56|1583.5|1567.5|1583.6|1567.6|1583.33|1567.33|10
1641909010000|2022-01-11 13:50:10|1583|1567|1582.5|1566.5|1583|1567|1582.5|1566.5|4
1641909020000|2022-01-11 13:50:20|1582|1566|1581.5|1565.5|1582|1566|1581.5|1565.5|2
1641909030000|2022-01-11 13:50:30|1581.17|1565.17|1582|1566|1582.14|1566.14|1581.17|1565.17|9
1641909050000|2022-01-11 13:50:50|1582.19|1566.19|1582.5|1566.5|1582.5|1566.5|1582.19|1566.19|2
1641909070000|2022-01-11 13:51:10|1582.44|1566.44|1582.5|1566.5|1582.5|1566.5|1582.15|1566.15|4
1641909080000|2022-01-11 13:51:20|1582|1566|1581.49|1565.49|1582|1566|1581.49|1565.49|3
1641909090000|2022-01-11 13:51:30|1581.74|1565.74|1581.74|1565.74|1581.99|1565.99|1581.49|1565.49|5
1641909100000|2022-01-11 13:51:40|1581.49|1565.49|1580.5|1564.5|1581.74|1565.74|1580.5|1564.5|8
1641909110000|2022-01-11 13:51:50|1580.6|1564.6|1581.1|1565.1|1581.1|1565.1|1580.6|1564.6|2
1641909120000|2022-01-11 13:52:00|1581|1565|1581.15|1565.15|1581.21|1565.21|1581|1565|3
1641909130000|2022-01-11 13:52:10|1580.65|1564.65|1580.55|1564.55|1581.05|1565.05|1580.55|1564.55|6
1641909140000|2022-01-11 13:52:20|1580.5|1564.5|1580.5|1564.5|1581.21|1565.21|1580.17|1564.17|12
1641909150000|2022-01-11 13:52:30|1580|1564|1579.05|1563.05|1580|1564|1579.05|1563.05|9
1641909160000|2022-01-11 13:52:40|1579|1563|1579.22|1563.22|1579.22|1563.22|1579|1563|4
1641909170000|2022-01-11 13:52:50|1579.21|1563.21|1579.1|1563.1|1579.21|1563.21|1579.1|1563.1|2
1641909180000|2022-01-11 13:53:00|1579.14|1563.14|1578.49|1562.49|1579.14|1563.14|1578|1562|10
1641909190000|2022-01-11 13:53:10|1578.2|1562.2|1578.5|1562.5|1578.92|1562.92|1578|1562|10
1641909200000|2022-01-11 13:53:20|1578.25|1562.25|1578|1562|1578.25|1562.25|1578|1562|2
1641909210000|2022-01-11 13:53:30|1577.93|1561.93|1579|1563|1579|1563|1577.93|1561.93|15
1641909220000|2022-01-11 13:53:40|1579.15|1563.15|1579|1563|1579.15|1563.15|1579|1563|2
1641909230000|2022-01-11 13:53:50|1578.5|1562.5|1578|1562|1578.5|1562.5|1578|1562|3
1641909240000|2022-01-11 13:54:00|1578.17|1562.17|1578|1562|1578.17|1562.17|1578|1562|4
1641909250000|2022-01-11 13:54:10|1578.13|1562.13|1580.27|1564.27|1580.27|1564.27|1578.13|1562.13|8
1641909260000|2022-01-11 13:54:20|1580.39|1564.39|1581.4|1565.4|1581.4|1565.4|1580.39|1564.39|6
1641909270000|2022-01-11 13:54:30|1581.5|1565.5|1581|1565|1581.5|1565.5|1580.92|1564.92|4
1641909280000|2022-01-11 13:54:40|1581.18|1565.18|1582|1566|1582|1566|1581.18|1565.18|11
1641909290000|2022-01-11 13:54:50|1581.91|1565.91|1582|1566|1582.1|1566.1|1581.88|1565.88|6
1641909300000|2022-01-11 13:55:00|1581.95|1565.95|1582|1566|1582.1|1566.1|1581.95|1565.95|4
1641909310000|2022-01-11 13:55:10|1582.13|1566.13|1584.4|1568.4|1584.4|1568.4|1582.1|1566.1|9
1641909330000|2022-01-11 13:55:30|1584.3|1568.3|1584.3|1568.3|1584.3|1568.3|1584.3|1568.3|1
1641909340000|2022-01-11 13:55:40|1584.13|1568.13|1584.3|1568.3|1584.3|1568.3|1584.13|1568.13|2
1641909350000|2022-01-11 13:55:50|1584.2|1568.2|1584.3|1568.3|1584.3|1568.3|1584.2|1568.2|2
1641909360000|2022-01-11 13:56:00|1583.99|1567.99|1582.7|1566.7|1583.99|1567.99|1582.7|1566.7|4
1641909370000|2022-01-11 13:56:10|1583|1567|1583|1567|1583|1567|1583|1567|1
1641909380000|2022-01-11 13:56:20|1582.5|1566.5|1582.5|1566.5|1582.5|1566.5|1582.5|1566.5|1
1641909390000|2022-01-11 13:56:30|1582.92|1566.92|1583|1567|1583|1567|1582.5|1566.5|3
1641909400000|2022-01-11 13:56:40|1583.25|1567.25|1583|1567|1583.25|1567.25|1583|1567|2
1641909410000|2022-01-11 13:56:50|1583.18|1567.18|1583.16|1567.16|1583.26|1567.26|1583|1567|6
1641909420000|2022-01-11 13:57:00|1583.26|1567.26|1582.5|1566.5|1583.5|1567.5|1582.5|1566.5|11
1641909440000|2022-01-11 13:57:20|1582.72|1566.72|1582.72|1566.72|1583|1567|1582.72|1566.72|3
1641909450000|2022-01-11 13:57:30|1582.9|1566.9|1583.07|1567.07|1583.07|1567.07|1582.9|1566.9|2
1641909460000|2022-01-11 13:57:40|1583|1567|1582.23|1566.23|1583|1567|1582.23|1566.23|6
1641909470000|2022-01-11 13:57:50|1582.35|1566.35|1583.42|1567.42|1583.42|1567.42|1582.28|1566.28|9
1641909480000|2022-01-11 13:58:00|1583.5|1567.5|1584.38|1568.38|1584.38|1568.38|1583.5|1567.5|3
1641909490000|2022-01-11 13:58:10|1584.5|1568.5|1585.72|1569.72|1586.1|1570.1|1584.5|1568.5|10
1641909500000|2022-01-11 13:58:20|1585.79|1569.79|1586.3|1570.3|1586.5|1570.5|1585.79|1569.79|5
1641909510000|2022-01-11 13:58:30|1586.34|1570.34|1586.3|1570.3|1586.34|1570.34|1586.25|1570.25|4
1641909520000|2022-01-11 13:58:40|1586.4|1570.4|1586.3|1570.3|1586.4|1570.4|1586.3|1570.3|2
1641909530000|2022-01-11 13:58:50|1586.35|1570.35|1586.3|1570.3|1586.35|1570.35|1586.3|1570.3|2
1641909540000|2022-01-11 13:59:00|1586.5|1570.5|1587.88|1571.88|1587.88|1571.88|1586.5|1570.5|7
1641909550000|2022-01-11 13:59:10|1587.7|1571.7|1587.2|1571.2|1587.7|1571.7|1587.2|1571.2|3
1641909560000|2022-01-11 13:59:20|1587.07|1571.07|1587.07|1571.07|1587.07|1571.07|1587.07|1571.07|1
1641909570000|2022-01-11 13:59:30|1587.2|1571.2|1587.5|1571.5|1587.5|1571.5|1587.2|1571.2|3
1641909600000|2022-01-11 14:00:00|1587.36|1571.36|1586|1570|1587.36|1571.36|1586|1570|4
1641909620000|2022-01-11 14:00:20|1585.5|1569.5|1585|1569|1585.5|1569.5|1584.41|1568.41|6
1641909630000|2022-01-11 14:00:30|1584.95|1568.95|1585.45|1569.45|1585.45|1569.45|1584.7|1568.7|7
1641909640000|2022-01-11 14:00:40|1585.5|1569.5|1585.5|1569.5|1585.5|1569.5|1585.5|1569.5|1
1641909660000|2022-01-11 14:01:00|1585.87|1569.87|1586.52|1570.52|1586.52|1570.52|1585.5|1569.5|5
1641909670000|2022-01-11 14:01:10|1587.05|1571.05|1587.5|1571.5|1587.5|1571.5|1587.05|1571.05|6
1641909680000|2022-01-11 14:01:20|1588.1|1572.1|1588.58|1572.58|1588.63|1572.63|1588|1572|11
1641909690000|2022-01-11 14:01:30|1588.63|1572.63|1587.33|1571.33|1588.63|1572.63|1587.19|1571.19|10
1641909700000|2022-01-11 14:01:40|1587.5|1571.5|1588.2|1572.2|1588.2|1572.2|1587.5|1571.5|6
1641909710000|2022-01-11 14:01:50|1588.26|1572.26|1588.55|1572.55|1588.56|1572.56|1588.26|1572.26|5
1641909720000|2022-01-11 14:02:00|1588.86|1572.86|1588.31|1572.31|1588.93|1572.93|1588.31|1572.31|6
1641909730000|2022-01-11 14:02:10|1588.57|1572.57|1588.98|1572.98|1588.98|1572.98|1588.57|1572.57|3
1641909740000|2022-01-11 14:02:20|1588.79|1572.79|1589.3|1573.3|1589.3|1573.3|1588.79|1572.79|4
1641909750000|2022-01-11 14:02:30|1589.03|1573.03|1588.72|1572.72|1589.03|1573.03|1588.72|1572.72|3
1641909760000|2022-01-11 14:02:40|1588.74|1572.74|1588.7|1572.7|1588.74|1572.74|1588.62|1572.62|3
1641909770000|2022-01-11 14:02:50|1588.77|1572.77|1588.74|1572.74|1588.77|1572.77|1588.74|1572.74|2
1641909780000|2022-01-11 14:03:00|1588.63|1572.63|1588.46|1572.46|1588.63|1572.63|1588.46|1572.46|8
1641909790000|2022-01-11 14:03:10|1588.5|1572.5|1588.63|1572.63|1588.63|1572.63|1588.5|1572.5|2
1641909800000|2022-01-11 14:03:20|1588.6|1572.6|1588.47|1572.47|1588.6|1572.6|1588.46|1572.46|8
1641909810000|2022-01-11 14:03:30|1588.5|1572.5|1588.63|1572.63|1588.63|1572.63|1588.46|1572.46|4
1641909820000|2022-01-11 14:03:40|1588.74|1572.74|1589.13|1573.13|1589.13|1573.13|1588.74|1572.74|4
1641909830000|2022-01-11 14:03:50|1589.1|1573.1|1588.46|1572.46|1589.1|1573.1|1588.46|1572.46|3
1641909840000|2022-01-11 14:04:00|1588.2|1572.2|1588.46|1572.46|1588.46|1572.46|1588.2|1572.2|2
1641909850000|2022-01-11 14:04:10|1588.5|1572.5|1588.5|1572.5|1588.5|1572.5|1588.5|1572.5|1
1641909860000|2022-01-11 14:04:20|1588.57|1572.57|1588.73|1572.73|1588.73|1572.73|1588.57|1572.57|3
1641909870000|2022-01-11 14:04:30|1588.82|1572.82|1588.73|1572.73|1588.82|1572.82|1588.73|1572.73|2
1641909880000|2022-01-11 14:04:40|1588.67|1572.67|1588.73|1572.73|1588.73|1572.73|1588.15|1572.15|9
1641909890000|2022-01-11 14:04:50|1588.67|1572.67|1589.08|1573.08|1589.08|1573.08|1588.67|1572.67|5
1641909900000|2022-01-11 14:05:00|1589.39|1573.39|1589.53|1573.53|1589.55|1573.55|1589.13|1573.13|10
1641909910000|2022-01-11 14:05:10|1589.5|1573.5|1589.33|1573.33|1589.9|1573.9|1589.33|1573.33|6
1641909920000|2022-01-11 14:05:20|1589.23|1573.23|1589.28|1573.28|1589.43|1573.43|1589.23|1573.23|4
1641909930000|2022-01-11 14:05:30|1589.43|1573.43|1589.43|1573.43|1589.43|1573.43|1589.43|1573.43|1
1641909940000|2022-01-11 14:05:40|1589.47|1573.47|1588.5|1572.5|1589.47|1573.47|1588.5|1572.5|6
1641909960000|2022-01-11 14:06:00|1589|1573|1589.2|1573.2|1589.43|1573.43|1589|1573|4
1641909970000|2022-01-11 14:06:10|1589.12|1573.12|1588.5|1572.5|1589.2|1573.2|1588.5|1572.5|9
1641909980000|2022-01-11 14:06:20|1588.72|1572.72|1588.72|1572.72|1588.72|1572.72|1588.5|1572.5|3
1641909990000|2022-01-11 14:06:30|1588.75|1572.75|1588.72|1572.72|1589|1573|1588.5|1572.5|4
1641910000000|2022-01-11 14:06:40|1589|1573|1589.47|1573.47|1589.71|1573.71|1589|1573|9
1641910010000|2022-01-11 14:06:50|1589.43|1573.43|1589.43|1573.43|1589.43|1573.43|1589.43|1573.43|1
1641910020000|2022-01-11 14:07:00|1589.9|1573.9|1590|1574|1590|1574|1589.9|1573.9|2
1641910040000|2022-01-11 14:07:20|1590.5|1574.5|1590.5|1574.5|1590.5|1574.5|1590.5|1574.5|1
1641910050000|2022-01-11 14:07:30|1590.4|1574.4|1590.5|1574.5|1590.5|1574.5|1590.4|1574.4|2
1641910060000|2022-01-11 14:07:40|1590.09|1574.09|1589.5|1573.5|1590.09|1574.09|1589.21|1573.21|4
1641910070000|2022-01-11 14:07:50|1589.45|1573.45|1589.5|1573.5|1589.5|1573.5|1589.45|1573.45|2
1641910080000|2022-01-11 14:08:00|1589.8|1573.8|1590.5|1574.5|1590.5|1574.5|1589.77|1573.77|3
1641910090000|2022-01-11 14:08:10|1590.35|1574.35|1590.45|1574.45|1590.5|1574.5|1590.35|1574.35|4
1641910110000|2022-01-11 14:08:30|1590.24|1574.24|1590.24|1574.24|1590.24|1574.24|1590.24|1574.24|1
1641910120000|2022-01-11 14:08:40|1590.12|1574.12|1590.12|1574.12|1590.18|1574.18|1590.12|1574.12|3
1641910130000|2022-01-11 14:08:50|1590.2|1574.2|1591.1|1575.1|1591.1|1575.1|1590.2|1574.2|5
1641910150000|2022-01-11 14:09:10|1590.99|1574.99|1590.85|1574.85|1591.1|1575.1|1590.85|1574.85|8
1641910160000|2022-01-11 14:09:20|1590.6|1574.6|1590.5|1574.5|1590.6|1574.6|1590.5|1574.5|2
1641910170000|2022-01-11 14:09:30|1590.45|1574.45|1590.45|1574.45|1590.45|1574.45|1590.45|1574.45|1
1641910180000|2022-01-11 14:09:40|1590.5|1574.5|1592.09|1576.09|1592.09|1576.09|1590.5|1574.5|10
1641910190000|2022-01-11 14:09:50|1592.01|1576.01|1590.02|1574.02|1592.01|1576.01|1590.02|1574.02|7
1641910200000|2022-01-11 14:10:00|1589.7|1573.7|1589.5|1573.5|1589.7|1573.7|1589.5|1573.5|2
1641910210000|2022-01-11 14:10:10|1589.92|1573.92|1590.13|1574.13|1590.13|1574.13|1589.92|1573.92|2
1641910230000|2022-01-11 14:10:30|1590|1574|1588|1572|1590|1574|1588|1572|5
1641910240000|2022-01-11 14:10:40|1587.89|1571.89|1587.2|1571.2|1588|1572|1587.2|1571.2|5
1641910250000|2022-01-11 14:10:50|1587.1|1571.1|1586.53|1570.53|1587.1|1571.1|1586.53|1570.53|2
1641910260000|2022-01-11 14:11:00|1586.56|1570.56|1585.95|1569.95|1586.56|1570.56|1585.95|1569.95|4
1641910270000|2022-01-11 14:11:10|1585.4|1569.4|1585.4|1569.4|1585.5|1569.5|1585.34|1569.34|8
1641910280000|2022-01-11 14:11:20|1585.3|1569.3|1584.43|1568.43|1585.3|1569.3|1584.43|1568.43|5
1641910290000|2022-01-11 14:11:30|1584.5|1568.5|1584.5|1568.5|1584.5|1568.5|1584.5|1568.5|1
1641910300000|2022-01-11 14:11:40|1584.02|1568.02|1583.5|1567.5|1584.02|1568.02|1583.15|1567.15|4
1641910310000|2022-01-11 14:11:50|1583.38|1567.38|1583.5|1567.5|1583.5|1567.5|1583.38|1567.38|2
1641910320000|2022-01-11 14:12:00|1582.7|1566.7|1582|1566|1583|1567|1581.75|1565.75|7
1641910330000|2022-01-11 14:12:10|1581.95|1565.95|1582|1566|1582|1566|1581.95|1565.95|2
1641910340000|2022-01-11 14:12:20|1581.5|1565.5|1582|1566|1582|1566|1581.1|1565.1|8
1641910350000|2022-01-11 14:12:30|1581.94|1565.94|1581.33|1565.33|1582|1566|1581.29|1565.29|11
1641910360000|2022-01-11 14:12:40|1581.29|1565.29|1581|1565|1581.29|1565.29|1580.45|1564.45|8
1641910370000|2022-01-11 14:12:50|1580.72|1564.72|1581|1565|1581|1565|1580.1|1564.1|6
1641910380000|2022-01-11 14:13:00|1580.72|1564.72|1581.1|1565.1|1581.1|1565.1|1580.72|1564.72|3
1641910390000|2022-01-11 14:13:10|1581|1565|1580.55|1564.55|1581|1565|1580.55|1564.55|3
1641910400000|2022-01-11 14:13:20|1580.6|1564.6|1580.9|1564.9|1581|1565|1580.5|1564.5|6
1641910410000|2022-01-11 14:13:30|1581|1565|1581.1|1565.1|1581.27|1565.27|1580.6|1564.6|13
1641910420000|2022-01-11 14:13:40|1581.13|1565.13|1580.43|1564.43|1581.13|1565.13|1580.15|1564.15|7
1641910430000|2022-01-11 14:13:50|1580.5|1564.5|1579.72|1563.72|1580.5|1564.5|1579.5|1563.5|9
1641910440000|2022-01-11 14:14:00|1579.5|1563.5|1579.13|1563.13|1579.55|1563.55|1579.13|1563.13|5
1641910450000|2022-01-11 14:14:10|1579.23|1563.23|1579.13|1563.13|1579.23|1563.23|1579.13|1563.13|4
1641910460000|2022-01-11 14:14:20|1579.5|1563.5|1582.23|1566.23|1582.5|1566.5|1579.5|1563.5|15
1641910470000|2022-01-11 14:14:30|1582.4|1566.4|1582.5|1566.5|1582.5|1566.5|1582.23|1566.23|4
1641910480000|2022-01-11 14:14:40|1583|1567|1583.35|1567.35|1583.35|1567.35|1583|1567|2
1641910490000|2022-01-11 14:14:50|1583.5|1567.5|1583.34|1567.34|1583.5|1567.5|1583.26|1567.26|5
1641910500000|2022-01-11 14:15:00|1583.4|1567.4|1583.34|1567.34|1583.4|1567.4|1583.34|1567.34|8
1641910510000|2022-01-11 14:15:10|1583.25|1567.25|1582.5|1566.5|1583.25|1567.25|1582.5|1566.5|3
1641910520000|2022-01-11 14:15:20|1582.3|1566.3|1581.51|1565.51|1582.3|1566.3|1581.51|1565.51|4
1641910530000|2022-01-11 14:15:30|1581|1565|1580.92|1564.92|1581.07|1565.07|1580.5|1564.5|8
1641910540000|2022-01-11 14:15:40|1581.07|1565.07|1582.4|1566.4|1582.4|1566.4|1580.92|1564.92|13
1641910550000|2022-01-11 14:15:50|1582.23|1566.23|1582.13|1566.13|1582.23|1566.23|1582.13|1566.13|2
1641910560000|2022-01-11 14:16:00|1582|1566|1581.65|1565.65|1582|1566|1581.5|1565.5|4
1641910570000|2022-01-11 14:16:10|1581.5|1565.5|1581.03|1565.03|1581.5|1565.5|1581.03|1565.03|3
1641910580000|2022-01-11 14:16:20|1581.2|1565.2|1581.06|1565.06|1581.2|1565.2|1581.06|1565.06|2
1641910590000|2022-01-11 14:16:30|1581.5|1565.5|1582.14|1566.14|1582.45|1566.45|1581.47|1565.47|5
1641910600000|2022-01-11 14:16:40|1582.33|1566.33|1582.5|1566.5|1582.5|1566.5|1582.12|1566.12|3
1641910630000|2022-01-11 14:17:10|1582.39|1566.39|1582.5|1566.5|1582.5|1566.5|1582.39|1566.39|2
1641910640000|2022-01-11 14:17:20|1582|1566|1581.5|1565.5|1582|1566|1581.5|1565.5|2
1641910650000|2022-01-11 14:17:30|1581.4|1565.4|1582.12|1566.12|1582.12|1566.12|1581.4|1565.4|4
1641910660000|2022-01-11 14:17:40|1581.93|1565.93|1582.45|1566.45|1582.45|1566.45|1581.77|1565.77|10
1641910670000|2022-01-11 14:17:50|1581.95|1565.95|1581.87|1565.87|1581.95|1565.95|1581.45|1565.45|3
1641910680000|2022-01-11 14:18:00|1581.95|1565.95|1581.6|1565.6|1581.95|1565.95|1581.45|1565.45|6
1641910690000|2022-01-11 14:18:10|1581.55|1565.55|1581.55|1565.55|1581.75|1565.75|1581.55|1565.55|3
1641910700000|2022-01-11 14:18:20|1582|1566|1582.5|1566.5|1582.5|1566.5|1582|1566|4
1641910720000|2022-01-11 14:18:40|1582.32|1566.32|1582.32|1566.32|1582.32|1566.32|1582.32|1566.32|1
1641910730000|2022-01-11 14:18:50|1582.5|1566.5|1581.5|1565.5|1582.5|1566.5|1581.35|1565.35|7
1641910740000|2022-01-11 14:19:00|1581|1565|1580.5|1564.5|1581|1565|1580.49|1564.49|4
1641910750000|2022-01-11 14:19:10|1580.49|1564.49|1580.48|1564.48|1580.59|1564.59|1580.45|1564.45|7
1641910760000|2022-01-11 14:19:20|1580.49|1564.49|1576|1560|1581|1565|1575.8|1559.8|20
1641910770000|2022-01-11 14:19:30|1576.25|1560.25|1577|1561|1577|1561|1576.25|1560.25|4
1641910780000|2022-01-11 14:19:40|1577.45|1561.45|1578.5|1562.5|1578.5|1562.5|1577.45|1561.45|10
1641910790000|2022-01-11 14:19:50|1578|1562|1577|1561|1578|1562|1577|1561|5
1641910800000|2022-01-11 14:20:00|1577.1|1561.1|1576.55|1560.55|1577.1|1561.1|1576.5|1560.5|4
1641910810000|2022-01-11 14:20:10|1576.5|1560.5|1576.5|1560.5|1576.5|1560.5|1576.5|1560.5|1
1641910820000|2022-01-11 14:20:20|1575.5|1559.5|1574.05|1558.05|1575.5|1559.5|1574.05|1558.05|12
1641910830000|2022-01-11 14:20:30|1574.3|1558.3|1574.3|1558.3|1574.3|1558.3|1574.3|1558.3|1
1641910840000|2022-01-11 14:20:40|1574.44|1558.44|1574|1558|1574.5|1558.5|1574|1558|6
1641910850000|2022-01-11 14:20:50|1574.3|1558.3|1574.25|1558.25|1574.3|1558.3|1574.25|1558.25|2
1641910860000|2022-01-11 14:21:00|1574|1558|1573.5|1557.5|1574|1558|1573.3|1557.3|8
1641910870000|2022-01-11 14:21:10|1573.55|1557.55|1573.77|1557.77|1573.77|1557.77|1573.55|1557.55|3
1641910880000|2022-01-11 14:21:20|1573.82|1557.82|1573.5|1557.5|1573.82|1557.82|1573.5|1557.5|7
1641910890000|2022-01-11 14:21:30|1573.45|1557.45|1573.45|1557.45|1573.45|1557.45|1573.45|1557.45|1
1641910900000|2022-01-11 14:21:40|1573.33|1557.33|1572.5|1556.5|1573.45|1557.45|1572.5|1556.5|6
1641910910000|2022-01-11 14:21:50|1572.41|1556.41|1572.5|1556.5|1572.5|1556.5|1572.41|1556.41|2
1641910920000|2022-01-11 14:22:00|1572.69|1556.69|1573.66|1557.66|1573.78|1557.78|1572.69|1556.69|7
1641910930000|2022-01-11 14:22:10|1573.5|1557.5|1572.9|1556.9|1573.5|1557.5|1572.9|1556.9|9
1641910940000|2022-01-11 14:22:20|1573.07|1557.07|1573.45|1557.45|1573.45|1557.45|1572.93|1556.93|7
1641910950000|2022-01-11 14:22:30|1573.2|1557.2|1572.89|1556.89|1573.2|1557.2|1572.89|1556.89|6
1641910960000|2022-01-11 14:22:40|1572.69|1556.69|1572.54|1556.54|1572.69|1556.69|1572.54|1556.54|2
1641910970000|2022-01-11 14:22:50|1572.69|1556.69|1572.5|1556.5|1572.8|1556.8|1572.5|1556.5|4
1641910980000|2022-01-11 14:23:00|1571.8|1555.8|1572.89|1556.89|1572.89|1556.89|1571.8|1555.8|5
1641910990000|2022-01-11 14:23:10|1573.08|1557.08|1573.8|1557.8|1573.9|1557.9|1573.08|1557.08|9
1641911000000|2022-01-11 14:23:20|1573.5|1557.5|1573.5|1557.5|1573.6|1557.6|1573.5|1557.5|3
1641911010000|2022-01-11 14:23:30|1573.6|1557.6|1574.32|1558.32|1574.32|1558.32|1573.6|1557.6|3
1641911020000|2022-01-11 14:23:40|1574.26|1558.26|1572.95|1556.95|1574.26|1558.26|1572.95|1556.95|7
1641911030000|2022-01-11 14:23:50|1572.79|1556.79|1572.57|1556.57|1572.79|1556.79|1572.57|1556.57|3
1641911040000|2022-01-11 14:24:00|1572.54|1556.54|1572.5|1556.5|1572.84|1556.84|1572.4|1556.4|7
1641911050000|2022-01-11 14:24:10|1572.33|1556.33|1572.33|1556.33|1572.33|1556.33|1572.33|1556.33|1
1641911060000|2022-01-11 14:24:20|1572.5|1556.5|1572|1556|1572.5|1556.5|1572|1556|2
1641911070000|2022-01-11 14:24:30|1572.09|1556.09|1571.5|1555.5|1572.5|1556.5|1571.5|1555.5|4
1641911080000|2022-01-11 14:24:40|1571.79|1555.79|1571.55|1555.55|1572.11|1556.11|1571.55|1555.55|11
1641911090000|2022-01-11 14:24:50|1571.5|1555.5|1570.7|1554.7|1571.5|1555.5|1570.55|1554.55|9
1641911100000|2022-01-11 14:25:00|1570.75|1554.75|1568.34|1552.34|1571.25|1555.25|1568.34|1552.34|10
1641911110000|2022-01-11 14:25:10|1567.75|1551.75|1569.09|1553.09|1569.09|1553.09|1567.5|1551.5|12
1641911120000|2022-01-11 14:25:20|1569.19|1553.19|1569.09|1553.09|1569.5|1553.5|1568.98|1552.98|7
1641911130000|2022-01-11 14:25:30|1569.04|1553.04|1568.24|1552.24|1569.04|1553.04|1568.24|1552.24|7
1641911140000|2022-01-11 14:25:40|1568.15|1552.15|1568.15|1552.15|1568.5|1552.5|1568.15|1552.15|3
1641911150000|2022-01-11 14:25:50|1568.35|1552.35|1568|1552|1568.35|1552.35|1567.6|1551.6|9
1641911160000|2022-01-11 14:26:00|1567.92|1551.92|1567.5|1551.5|1567.92|1551.92|1567.5|1551.5|4
1641911170000|2022-01-11 14:26:10|1567.62|1551.62|1567.5|1551.5|1568.04|1552.04|1567.5|1551.5|10
1641911180000|2022-01-11 14:26:20|1567.36|1551.36|1567.36|1551.36|1567.5|1551.5|1567.21|1551.21|8
1641911190000|2022-01-11 14:26:30|1567.5|1551.5|1568.42|1552.42|1568.42|1552.42|1567.36|1551.36|8
1641911200000|2022-01-11 14:26:40|1568.48|1552.48|1568.5|1552.5|1568.78|1552.78|1568.42|1552.42|5
1641911210000|2022-01-11 14:26:50|1568.45|1552.45|1568.25|1552.25|1568.5|1552.5|1568.25|1552.25|6
1641911220000|2022-01-11 14:27:00|1568.42|1552.42|1568.5|1552.5|1568.5|1552.5|1568.42|1552.42|2
1641911230000|2022-01-11 14:27:10|1568.43|1552.43|1568.14|1552.14|1568.5|1552.5|1568.14|1552.14|5
1641911240000|2022-01-11 14:27:20|1568.26|1552.26|1566.42|1550.42|1568.26|1552.26|1566.41|1550.41|11
1641911250000|2022-01-11 14:27:30|1566.51|1550.51|1566.37|1550.37|1566.62|1550.62|1566.29|1550.29|10
1641911260000|2022-01-11 14:27:40|1566.29|1550.29|1565.78|1549.78|1566.29|1550.29|1565.78|1549.78|4
1641911270000|2022-01-11 14:27:50|1565.6|1549.6|1565.5|1549.5|1565.6|1549.6|1565.2|1549.2|5
1641911280000|2022-01-11 14:28:00|1565.54|1549.54|1565.5|1549.5|1565.7|1549.7|1565.4|1549.4|5
1641911290000|2022-01-11 14:28:10|1565.2|1549.2|1565.1|1549.1|1565.2|1549.2|1565.1|1549.1|2
1641911300000|2022-01-11 14:28:20|1564.85|1548.85|1565.45|1549.45|1565.47|1549.47|1564.85|1548.85|7
1641911310000|2022-01-11 14:28:30|1565.53|1549.53|1566.3|1550.3|1566.5|1550.5|1565.53|1549.53|7
1641911320000|2022-01-11 14:28:40|1566.41|1550.41|1564.96|1548.96|1566.41|1550.41|1564.75|1548.75|8
1641911330000|2022-01-11 14:28:50|1564.82|1548.82|1563.02|1547.02|1564.82|1548.82|1561.2|1545.2|26
1641911340000|2022-01-11 14:29:00|1563.03|1547.03|1564.5|1548.5|1564.7|1548.7|1563.03|1547.03|12
1641911350000|2022-01-11 14:29:10|1564.22|1548.22|1563.09|1547.09|1564.22|1548.22|1562.91|1546.91|14
1641911360000|2022-01-11 14:29:20|1563.08|1547.08|1562.77|1546.77|1563.45|1547.45|1562.77|1546.77|8
1641911370000|2022-01-11 14:29:30|1562.5|1546.5|1562|1546|1562.5|1546.5|1561.85|1545.85|4
1641911380000|2022-01-11 14:29:40|1562.1|1546.1|1562.31|1546.31|1562.77|1546.77|1562.06|1546.06|9
1641911390000|2022-01-11 14:29:50|1562.5|1546.5|1560.55|1544.55|1562.5|1546.5|1560.55|1544.55|12
1641911400000|2022-01-11 14:30:00|1561.05|1545.05|1561.55|1545.55|1561.61|1545.61|1561.05|1545.05|8
1641911410000|2022-01-11 14:30:10|1561.61|1545.61|1561.94|1545.94|1562.13|1546.13|1561.55|1545.55|14
1641911420000|2022-01-11 14:30:20|1561.76|1545.76|1561.74|1545.74|1561.76|1545.76|1561.5|1545.5|8
1641911430000|2022-01-11 14:30:30|1561.87|1545.87|1563.35|1547.35|1563.35|1547.35|1561.74|1545.74|13
1641911440000|2022-01-11 14:30:40|1563.09|1547.09|1563.27|1547.27|1563.27|1547.27|1562.5|1546.5|18
1641911450000|2022-01-11 14:30:50|1563.21|1547.21|1563.5|1547.5|1563.5|1547.5|1563.2|1547.2|5
1641911460000|2022-01-11 14:31:00|1563.2|1547.2|1561.5|1545.5|1563.5|1547.5|1561.5|1545.5|14
1641911470000|2022-01-11 14:31:10|1561.02|1545.02|1560.45|1544.45|1561.02|1545.02|1560.45|1544.45|6
1641911480000|2022-01-11 14:31:20|1560.5|1544.5|1561|1545|1561|1545|1560|1544|8
1641911490000|2022-01-11 14:31:30|1561.12|1545.12|1561.21|1545.21|1561.5|1545.5|1561.12|1545.12|7
1641911500000|2022-01-11 14:31:40|1561.5|1545.5|1561.5|1545.5|1561.5|1545.5|1561.5|1545.5|1
1641911510000|2022-01-11 14:31:50|1560.96|1544.96|1560.4|1544.4|1560.96|1544.96|1560.28|1544.28|4
1641911520000|2022-01-11 14:32:00|1560|1544|1560.2|1544.2|1560.64|1544.64|1559.5|1543.5|16
1641911530000|2022-01-11 14:32:10|1560.33|1544.33|1560.93|1544.93|1561.04|1545.04|1560.28|1544.28|9
1641911540000|2022-01-11 14:32:20|1560.9|1544.9|1560.15|1544.15|1560.9|1544.9|1559.91|1543.91|13
1641911550000|2022-01-11 14:32:30|1559.92|1543.92|1560.31|1544.31|1560.5|1544.5|1559.86|1543.86|5
1641911560000|2022-01-11 14:32:40|1559.82|1543.82|1560.97|1544.97|1561.05|1545.05|1559.51|1543.51|12
1641911570000|2022-01-11 14:32:50|1561.3|1545.3|1561|1545|1561.4|1545.4|1561|1545|6
1641911580000|2022-01-11 14:33:00|1560.95|1544.95|1560.66|1544.66|1560.95|1544.95|1560.4|1544.4|7
1641911590000|2022-01-11 14:33:10|1560.55|1544.55|1559|1543|1560.55|1544.55|1559|1543|12
1641911600000|2022-01-11 14:33:20|1559.15|1543.15|1560.02|1544.02|1560.02|1544.02|1559.15|1543.15|5
1641911610000|2022-01-11 14:33:30|1560.23|1544.23|1560.5|1544.5|1561|1545|1560.18|1544.18|9
1641911620000|2022-01-11 14:33:40|1560.33|1544.33|1561|1545|1561|1545|1560.1|1544.1|12
1641911630000|2022-01-11 14:33:50|1561.17|1545.17|1560.26|1544.26|1561.17|1545.17|1560.26|1544.26|5
1641911640000|2022-01-11 14:34:00|1560.38|1544.38|1560.01|1544.01|1560.67|1544.67|1560.01|1544.01|7
1641911650000|2022-01-11 14:34:10|1559.51|1543.51|1560.25|1544.25|1560.25|1544.25|1559.51|1543.51|3
1641911660000|2022-01-11 14:34:20|1560.02|1544.02|1559|1543|1560.02|1544.02|1558.5|1542.5|9
1641911670000|2022-01-11 14:34:30|1558.72|1542.72|1557.62|1541.62|1559.5|1543.5|1557.62|1541.62|12
1641911680000|2022-01-11 14:34:40|1557.55|1541.55|1557.26|1541.26|1557.55|1541.55|1556.9|1540.9|4
1641911690000|2022-01-11 14:34:50|1557.33|1541.33|1560.5|1544.5|1560.5|1544.5|1557.21|1541.21|13
1641911700000|2022-01-11 14:35:00|1560.07|1544.07|1559.4|1543.4|1560.07|1544.07|1558.63|1542.63|8
1641911710000|2022-01-11 14:35:10|1559.03|1543.03|1560|1544|1560.29|1544.29|1558.85|1542.85|15
1641911720000|2022-01-11 14:35:20|1559.91|1543.91|1559.61|1543.61|1559.91|1543.91|1559.52|1543.52|9
1641911730000|2022-01-11 14:35:30|1559.88|1543.88|1560.39|1544.39|1560.5|1544.5|1559.88|1543.88|9
1641911740000|2022-01-11 14:35:40|1560.24|1544.24|1559.88|1543.88|1560.24|1544.24|1559.76|1543.76|6
1641911750000|2022-01-11 14:35:50|1560.02|1544.02|1562.12|1546.12|1563|1547|1560.02|1544.02|18
1641911760000|2022-01-11 14:36:00|1562.31|1546.31|1565.01|1549.01|1565.01|1549.01|1562.31|1546.31|16
1641911770000|2022-01-11 14:36:10|1565.34|1549.34|1568|1552|1568.25|1552.25|1565.34|1549.34|16
1641911780000|2022-01-11 14:36:20|1568.5|1552.5|1570.1|1554.1|1570.1|1554.1|1567.9|1551.9|16
1641911790000|2022-01-11 14:36:30|1570.9|1554.9|1570.98|1554.98|1571.33|1555.33|1570|1554|12
1641911800000|2022-01-11 14:36:40|1570.73|1554.73|1571.75|1555.75|1572.05|1556.05|1570.73|1554.73|16
1641911810000|2022-01-11 14:36:50|1571.5|1555.5|1570.2|1554.2|1571.5|1555.5|1570.2|1554.2|11
1641911820000|2022-01-11 14:37:00|1570.23|1554.23|1571.09|1555.09|1571.25|1555.25|1570.23|1554.23|16
1641911830000|2022-01-11 14:37:10|1571.1|1555.1|1570.97|1554.97|1571.45|1555.45|1570.97|1554.97|5
1641911840000|2022-01-11 14:37:20|1570.59|1554.59|1570.5|1554.5|1571.12|1555.12|1570.4|1554.4|9
1641911850000|2022-01-11 14:37:30|1570.45|1554.45|1571.5|1555.5|1571.5|1555.5|1570.45|1554.45|11
1641911860000|2022-01-11 14:37:40|1571.15|1555.15|1570.45|1554.45|1571.15|1555.15|1570.45|1554.45|11
1641911870000|2022-01-11 14:37:50|1570.56|1554.56|1571|1555|1571|1555|1570.45|1554.45|6
1641911880000|2022-01-11 14:38:00|1570.5|1554.5|1572|1556|1572.03|1556.03|1570.5|1554.5|11
1641911890000|2022-01-11 14:38:10|1572.07|1556.07|1572.67|1556.67|1572.83|1556.83|1572.07|1556.07|14
1641911900000|2022-01-11 14:38:20|1572.83|1556.83|1572.83|1556.83|1573.33|1557.33|1572.5|1556.5|9
1641911910000|2022-01-11 14:38:30|1572.76|1556.76|1572|1556|1572.83|1556.83|1572|1556|13
1641911920000|2022-01-11 14:38:40|1572.2|1556.2|1571.35|1555.35|1572.2|1556.2|1571.35|1555.35|4
1641911930000|2022-01-11 14:38:50|1571.2|1555.2|1570.5|1554.5|1571.2|1555.2|1570.5|1554.5|6
1641911940000|2022-01-11 14:39:00|1571|1555|1571.47|1555.47|1571.53|1555.53|1570.9|1554.9|10
1641911950000|2022-01-11 14:39:10|1571.54|1555.54|1572.5|1556.5|1572.5|1556.5|1571.54|1555.54|12
1641911960000|2022-01-11 14:39:20|1572.25|1556.25|1573.08|1557.08|1573.08|1557.08|1572.25|1556.25|4
1641911970000|2022-01-11 14:39:30|1572.9|1556.9|1572.57|1556.57|1572.9|1556.9|1572.57|1556.57|5
1641911980000|2022-01-11 14:39:40|1572.5|1556.5|1572.83|1556.83|1573.18|1557.18|1572.5|1556.5|5
1641911990000|2022-01-11 14:39:50|1572.5|1556.5|1572.78|1556.78|1572.83|1556.83|1571.99|1555.99|12
1641912000000|2022-01-11 14:40:00|1572.92|1556.92|1572|1556|1572.92|1556.92|1572|1556|9
1641912010000|2022-01-11 14:40:10|1571.82|1555.82|1570.99|1554.99|1572|1556|1570.99|1554.99|5
1641912020000|2022-01-11 14:40:20|1571.14|1555.14|1570.57|1554.57|1571.14|1555.14|1570.37|1554.37|9
1641912030000|2022-01-11 14:40:30|1570.5|1554.5|1571.2|1555.2|1571.2|1555.2|1570.18|1554.18|7
1641912040000|2022-01-11 14:40:40|1571.27|1555.27|1571.5|1555.5|1571.75|1555.75|1571.27|1555.27|9
1641912050000|2022-01-11 14:40:50|1571.38|1555.38|1570.46|1554.46|1571.38|1555.38|1570.46|1554.46|4
1641912060000|2022-01-11 14:41:00|1570|1554|1570.32|1554.32|1570.65|1554.65|1570|1554|10
1641912070000|2022-01-11 14:41:10|1570.11|1554.11|1569.62|1553.62|1570.38|1554.38|1569.62|1553.62|7
1641912080000|2022-01-11 14:41:20|1569.72|1553.72|1568.23|1552.23|1569.72|1553.72|1568.23|1552.23|9
1641912090000|2022-01-11 14:41:30|1568.19|1552.19|1568|1552|1568.19|1552.19|1567.5|1551.5|8
1641912100000|2022-01-11 14:41:40|1568.22|1552.22|1568|1552|1568.22|1552.22|1568|1552|2
1641912110000|2022-01-11 14:41:50|1567.9|1551.9|1567.27|1551.27|1567.9|1551.9|1566.55|1550.55|9
1641912120000|2022-01-11 14:42:00|1567.5|1551.5|1568|1552|1568|1552|1567.5|1551.5|5
1641912130000|2022-01-11 14:42:10|1568.2|1552.2|1568.4|1552.4|1568.4|1552.4|1568.2|1552.2|2
1641912140000|2022-01-11 14:42:20|1568.8|1552.8|1568.7|1552.7|1569.1|1553.1|1568.5|1552.5|5
1641912150000|2022-01-11 14:42:30|1569|1553|1569.66|1553.66|1569.85|1553.85|1569|1553|4
1641912160000|2022-01-11 14:42:40|1570.15|1554.15|1570.5|1554.5|1570.8|1554.8|1570.15|1554.15|8
1641912170000|2022-01-11 14:42:50|1570.88|1554.88|1569.62|1553.62|1570.88|1554.88|1569.62|1553.62|9
1641912180000|2022-01-11 14:43:00|1569.57|1553.57|1570.22|1554.22|1570.37|1554.37|1569.5|1553.5|11
1641912190000|2022-01-11 14:43:10|1570.5|1554.5|1570.5|1554.5|1570.5|1554.5|1570.5|1554.5|1
1641912200000|2022-01-11 14:43:20|1570.38|1554.38|1570.31|1554.31|1570.38|1554.38|1570.31|1554.31|2
1641912210000|2022-01-11 14:43:30|1570.16|1554.16|1570.22|1554.22|1570.33|1554.33|1569.55|1553.55|14
1641912220000|2022-01-11 14:43:40|1570.16|1554.16|1569.21|1553.21|1570.35|1554.35|1569.21|1553.21|18
1641912230000|2022-01-11 14:43:50|1569|1553|1570.35|1554.35|1570.35|1554.35|1568.91|1552.91|11
1641912240000|2022-01-11 14:44:00|1570.26|1554.26|1571.08|1555.08|1571.08|1555.08|1570.26|1554.26|3
1641912250000|2022-01-11 14:44:10|1570.93|1554.93|1571.3|1555.3|1571.3|1555.3|1570.68|1554.68|7
1641912260000|2022-01-11 14:44:20|1571.5|1555.5|1572.5|1556.5|1572.5|1556.5|1571.22|1555.22|10
1641912270000|2022-01-11 14:44:30|1572.31|1556.31|1571.89|1555.89|1572.5|1556.5|1571.89|1555.89|5
1641912280000|2022-01-11 14:44:40|1571.75|1555.75|1571.5|1555.5|1571.75|1555.75|1571.22|1555.22|9
1641912290000|2022-01-11 14:44:50|1572|1556|1572.88|1556.88|1573.18|1557.18|1572|1556|11
1641912300000|2022-01-11 14:45:00|1572.94|1556.94|1572.5|1556.5|1572.94|1556.94|1572.5|1556.5|11
1641912310000|2022-01-11 14:45:10|1572.25|1556.25|1572|1556|1572.25|1556.25|1571.83|1555.83|7
1641912330000|2022-01-11 14:45:30|1572.35|1556.35|1572.4|1556.4|1572.4|1556.4|1572.23|1556.23|8
1641912340000|2022-01-11 14:45:40|1572.53|1556.53|1573.02|1557.02|1573.28|1557.28|1572.53|1556.53|10
1641912350000|2022-01-11 14:45:50|1573.19|1557.19|1574.61|1558.61|1574.61|1558.61|1573.02|1557.02|7
1641912360000|2022-01-11 14:46:00|1574.86|1558.86|1575.5|1559.5|1575.5|1559.5|1574.86|1558.86|5
1641912380000|2022-01-11 14:46:20|1575.73|1559.73|1576.81|1560.81|1577.23|1561.23|1575.73|1559.73|9
1641912390000|2022-01-11 14:46:30|1577.06|1561.06|1578|1562|1578|1562|1576.81|1560.81|12
1641912400000|2022-01-11 14:46:40|1578.4|1562.4|1579.5|1563.5|1579.5|1563.5|1578.4|1562.4|9
1641912410000|2022-01-11 14:46:50|1579.2|1563.2|1579.17|1563.17|1579.5|1563.5|1579.17|1563.17|4
1641912420000|2022-01-11 14:47:00|1579.9|1563.9|1580.2|1564.2|1580.5|1564.5|1579.9|1563.9|13
1641912430000|2022-01-11 14:47:10|1580.35|1564.35|1579.6|1563.6|1580.35|1564.35|1579.6|1563.6|15
1641912440000|2022-01-11 14:47:20|1579.85|1563.85|1580.2|1564.2|1580.2|1564.2|1579.85|1563.85|5
1641912450000|2022-01-11 14:47:30|1580.45|1564.45|1580.72|1564.72|1580.72|1564.72|1580.2|1564.2|10
1641912460000|2022-01-11 14:47:40|1580.5|1564.5|1580.64|1564.64|1580.72|1564.72|1580.5|1564.5|6
1641912470000|2022-01-11 14:47:50|1580.72|1564.72|1580.86|1564.86|1580.97|1564.97|1580.72|1564.72|3
1641912480000|2022-01-11 14:48:00|1580.55|1564.55|1579.3|1563.3|1580.55|1564.55|1579.3|1563.3|6
1641912490000|2022-01-11 14:48:10|1579.5|1563.5|1579.5|1563.5|1580|1564|1579.13|1563.13|9
1641912500000|2022-01-11 14:48:20|1579|1563|1578.5|1562.5|1579.13|1563.13|1578.42|1562.42|12
1641912510000|2022-01-11 14:48:30|1578.09|1562.09|1578.5|1562.5|1578.5|1562.5|1577.94|1561.94|6
1641912520000|2022-01-11 14:48:40|1577.58|1561.58|1577.58|1561.58|1577.58|1561.58|1577.58|1561.58|1
1641912530000|2022-01-11 14:48:50|1577.59|1561.59|1577.58|1561.58|1578.16|1562.16|1577.58|1561.58|12
1641912540000|2022-01-11 14:49:00|1577.5|1561.5|1578.24|1562.24|1578.24|1562.24|1577.5|1561.5|7
1641912550000|2022-01-11 14:49:10|1578.12|1562.12|1578.92|1562.92|1579.33|1563.33|1578|1562|16
1641912560000|2022-01-11 14:49:20|1578.75|1562.75|1578.5|1562.5|1578.75|1562.75|1578.5|1562.5|4
1641912570000|2022-01-11 14:49:30|1579|1563|1579.08|1563.08|1579.08|1563.08|1578.43|1562.43|9
1641912580000|2022-01-11 14:49:40|1579.5|1563.5|1580.52|1564.52|1580.52|1564.52|1579.13|1563.13|10
1641912590000|2022-01-11 14:49:50|1580.15|1564.15|1580.64|1564.64|1580.92|1564.92|1580.15|1564.15|10
1641912600000|2022-01-11 14:50:00|1580.5|1564.5|1579.77|1563.77|1580.5|1564.5|1579.5|1563.5|12
1641912610000|2022-01-11 14:50:10|1579.86|1563.86|1579.77|1563.77|1580.02|1564.02|1579.77|1563.77|8
1641912620000|2022-01-11 14:50:20|1579.88|1563.88|1580.51|1564.51|1580.51|1564.51|1579.88|1563.88|8
1641912630000|2022-01-11 14:50:30|1580.86|1564.86|1581.12|1565.12|1581.3|1565.3|1580.67|1564.67|5
1641912640000|2022-01-11 14:50:40|1581.43|1565.43|1581.5|1565.5|1581.5|1565.5|1581.43|1565.43|2
1641912650000|2022-01-11 14:50:50|1581.75|1565.75|1582.29|1566.29|1582.29|1566.29|1581.5|1565.5|8
1641912660000|2022-01-11 14:51:00|1582.37|1566.37|1583|1567|1583.35|1567.35|1582.37|1566.37|9
1641912670000|2022-01-11 14:51:10|1583.09|1567.09|1583.2|1567.2|1583.33|1567.33|1583.09|1567.09|5
1641912680000|2022-01-11 14:51:20|1583.5|1567.5|1584.4|1568.4|1584.4|1568.4|1583.5|1567.5|3
1641912690000|2022-01-11 14:51:30|1584.08|1568.08|1584.08|1568.08|1584.09|1568.09|1584.08|1568.08|3
1641912700000|2022-01-11 14:51:40|1584.25|1568.25|1586|1570|1586|1570|1584|1568|14
1641912710000|2022-01-11 14:51:50|1586.5|1570.5|1587.53|1571.53|1587.53|1571.53|1586.5|1570.5|10
1641912720000|2022-01-11 14:52:00|1587.48|1571.48|1587.4|1571.4|1587.48|1571.48|1587.4|1571.4|3
1641912730000|2022-01-11 14:52:10|1586.95|1570.95|1587.52|1571.52|1587.53|1571.53|1586.6|1570.6|10
1641912740000|2022-01-11 14:52:20|1587.53|1571.53|1587.27|1571.27|1587.53|1571.53|1587.09|1571.09|4
1641912750000|2022-01-11 14:52:30|1587.16|1571.16|1586.5|1570.5|1587.22|1571.22|1586.49|1570.49|7
1641912760000|2022-01-11 14:52:40|1586.8|1570.8|1586.95|1570.95|1587.18|1571.18|1586.8|1570.8|5
1641912770000|2022-01-11 14:52:50|1586.57|1570.57|1586.65|1570.65|1587.04|1571.04|1586.57|1570.57|5
1641912780000|2022-01-11 14:53:00|1586.84|1570.84|1586.15|1570.15|1586.84|1570.84|1585.65|1569.65|10
1641912790000|2022-01-11 14:53:10|1586.3|1570.3|1586.15|1570.15|1586.3|1570.3|1585.7|1569.7|8
1641912800000|2022-01-11 14:53:20|1586.05|1570.05|1586.15|1570.15|1586.24|1570.24|1586.05|1570.05|4
1641912810000|2022-01-11 14:53:30|1586.5|1570.5|1586.33|1570.33|1586.5|1570.5|1585.6|1569.6|7
1641912820000|2022-01-11 14:53:40|1586.55|1570.55|1586.55|1570.55|1586.55|1570.55|1586.5|1570.5|11
1641912830000|2022-01-11 14:53:50|1586.5|1570.5|1587.5|1571.5|1587.95|1571.95|1586.5|1570.5|14
1641912840000|2022-01-11 14:54:00|1587.37|1571.37|1586.43|1570.43|1587.37|1571.37|1586.43|1570.43|5
1641912850000|2022-01-11 14:54:10|1585.93|1569.93|1585|1569|1585.93|1569.93|1585|1569|14
1641912860000|2022-01-11 14:54:20|1585.11|1569.11|1583.6|1567.6|1585.11|1569.11|1583.53|1567.53|8
1641912870000|2022-01-11 14:54:30|1583.86|1567.86|1584|1568|1584.06|1568.06|1583.57|1567.57|8
1641912880000|2022-01-11 14:54:40|1583.5|1567.5|1581.62|1565.62|1584|1568|1581.54|1565.54|13
1641912890000|2022-01-11 14:54:50|1581.59|1565.59|1580.91|1564.91|1581.59|1565.59|1580.38|1564.38|8
1641912900000|2022-01-11 14:55:00|1581|1565|1580|1564|1581|1565|1580|1564|7
1641912910000|2022-01-11 14:55:10|1579.92|1563.92|1579.5|1563.5|1580|1564|1579.5|1563.5|3
1641912920000|2022-01-11 14:55:20|1579.15|1563.15|1577.13|1561.13|1579.15|1563.15|1577|1561|12
1641912930000|2022-01-11 14:55:30|1577.5|1561.5|1578|1562|1578|1562|1577.09|1561.09|9
1641912940000|2022-01-11 14:55:40|1577.83|1561.83|1577.5|1561.5|1578|1562|1577.35|1561.35|8
1641912950000|2022-01-11 14:55:50|1577.4|1561.4|1577.45|1561.45|1577.71|1561.71|1577.4|1561.4|5
1641912960000|2022-01-11 14:56:00|1577|1561|1578|1562|1578|1562|1577|1561|3
1641912970000|2022-01-11 14:56:10|1578.4|1562.4|1577.8|1561.8|1578.4|1562.4|1577.73|1561.73|8
1641912980000|2022-01-11 14:56:20|1577.82|1561.82|1577.5|1561.5|1577.97|1561.97|1577.43|1561.43|5
1641912990000|2022-01-11 14:56:30|1577.46|1561.46|1577|1561|1577.46|1561.46|1577|1561|3
1641913000000|2022-01-11 14:56:40|1577.5|1561.5|1577.5|1561.5|1577.5|1561.5|1577.5|1561.5|1
1641913010000|2022-01-11 14:56:50|1577.1|1561.1|1577|1561|1577.1|1561.1|1576.4|1560.4|11
1641913020000|2022-01-11 14:57:00|1576.44|1560.44|1577.09|1561.09|1577.09|1561.09|1576.44|1560.44|6
1641913030000|2022-01-11 14:57:10|1577.5|1561.5|1578.5|1562.5|1578.75|1562.75|1577.5|1561.5|5
1641913040000|2022-01-11 14:57:20|1579.25|1563.25|1578.43|1562.43|1579.25|1563.25|1578.43|1562.43|5
1641913050000|2022-01-11 14:57:30|1578.3|1562.3|1577.7|1561.7|1578.3|1562.3|1577.7|1561.7|7
1641913060000|2022-01-11 14:57:40|1577.5|1561.5|1577.5|1561.5|1577.5|1561.5|1577.5|1561.5|1
1641913070000|2022-01-11 14:57:50|1577|1561|1576.24|1560.24|1577.3|1561.3|1576.24|1560.24|15
1641913080000|2022-01-11 14:58:00|1576.1|1560.1|1577|1561|1577.35|1561.35|1576.1|1560.1|10
1641913090000|2022-01-11 14:58:10|1576.76|1560.76|1577|1561|1577|1561|1576.51|1560.51|10
1641913100000|2022-01-11 14:58:20|1577.35|1561.35|1577.5|1561.5|1577.5|1561.5|1577.21|1561.21|4
1641913110000|2022-01-11 14:58:30|1577.7|1561.7|1577.12|1561.12|1577.7|1561.7|1577|1561|10
1641913120000|2022-01-11 14:58:40|1577.24|1561.24|1577.12|1561.12|1577.36|1561.36|1576.87|1560.87|6
1641913130000|2022-01-11 14:58:50|1577.4|1561.4|1577.38|1561.38|1577.4|1561.4|1577.29|1561.29|3
1641913140000|2022-01-11 14:59:00|1577.52|1561.52|1578.24|1562.24|1578.4|1562.4|1577.52|1561.52|8
1641913150000|2022-01-11 14:59:10|1578.1|1562.1|1578.11|1562.11|1578.46|1562.46|1578.1|1562.1|6
1641913160000|2022-01-11 14:59:20|1578.35|1562.35|1578.06|1562.06|1578.35|1562.35|1578.06|1562.06|4
1641913170000|2022-01-11 14:59:30|1578.09|1562.09|1576.37|1560.37|1578.09|1562.09|1576.37|1560.37|5
1641913180000|2022-01-11 14:59:40|1576.24|1560.24|1576.5|1560.5|1577|1561|1576.24|1560.24|4
1641913190000|2022-01-11 14:59:50|1576.55|1560.55|1576.55|1560.55|1576.82|1560.82|1576.55|1560.55|4
1641913200000|2022-01-11 15:00:00|1576.35|1560.35|1574.5|1558.5|1576.35|1560.35|1574.45|1558.45|8
1641913210000|2022-01-11 15:00:10|1574.66|1558.66|1574.82|1558.82|1575.21|1559.21|1574.5|1558.5|10
1641913220000|2022-01-11 15:00:20|1575.03|1559.03|1576.85|1560.85|1576.85|1560.85|1574.5|1558.5|17
1641913230000|2022-01-11 15:00:30|1577.8|1561.8|1578.5|1562.5|1578.5|1562.5|1577.8|1561.8|7
1641913240000|2022-01-11 15:00:40|1578.88|1562.88|1582|1566|1582.25|1566.25|1578.88|1562.88|16
1641913250000|2022-01-11 15:00:50|1581.43|1565.43|1582|1566|1582|1566|1581.12|1565.12|22
1641913260000|2022-01-11 15:01:00|1582.07|1566.07|1583.11|1567.11|1583.13|1567.13|1582|1566|12
1641913270000|2022-01-11 15:01:10|1583.12|1567.12|1585|1569|1585.45|1569.45|1583.12|1567.12|12
1641913280000|2022-01-11 15:01:20|1585.28|1569.28|1584.33|1568.33|1585.28|1569.28|1584.33|1568.33|4
1641913290000|2022-01-11 15:01:30|1584.61|1568.61|1583.67|1567.67|1584.61|1568.61|1583.67|1567.67|7
1641913300000|2022-01-11 15:01:40|1583.55|1567.55|1583.5|1567.5|1583.55|1567.55|1583.5|1567.5|2
1641913310000|2022-01-11 15:01:50|1583.79|1567.79|1584.5|1568.5|1585|1569|1583.79|1567.79|12
1641913320000|2022-01-11 15:02:00|1583.98|1567.98|1583.5|1567.5|1584|1568|1583.46|1567.46|11
1641913330000|2022-01-11 15:02:10|1583.48|1567.48|1583.98|1567.98|1583.98|1567.98|1583.46|1567.46|6
1641913340000|2022-01-11 15:02:20|1584.25|1568.25|1583.46|1567.46|1584.25|1568.25|1583.21|1567.21|7
1641913350000|2022-01-11 15:02:30|1583.1|1567.1|1582.96|1566.96|1583.46|1567.46|1582.96|1566.96|8
1641913360000|2022-01-11 15:02:40|1583.18|1567.18|1582.5|1566.5|1583.46|1567.46|1582.5|1566.5|11
1641913370000|2022-01-11 15:02:50|1582.45|1566.45|1582.11|1566.11|1582.45|1566.45|1582.11|1566.11|2
1641913380000|2022-01-11 15:03:00|1582|1566|1581|1565|1582|1566|1580.42|1564.42|8
1641913390000|2022-01-11 15:03:10|1581.45|1565.45|1583.74|1567.74|1583.74|1567.74|1581.45|1565.45|11
1641913400000|2022-01-11 15:03:20|1583.59|1567.59|1582.47|1566.47|1583.59|1567.59|1582.47|1566.47|5
1641913410000|2022-01-11 15:03:30|1582.44|1566.44|1582|1566|1582.44|1566.44|1581|1565|8
1641913420000|2022-01-11 15:03:40|1581.5|1565.5|1583|1567|1583|1567|1581.5|1565.5|8
1641913430000|2022-01-11 15:03:50|1583.21|1567.21|1583.5|1567.5|1583.5|1567.5|1583.21|1567.21|8
1641913440000|2022-01-11 15:04:00|1583.09|1567.09|1583.74|1567.74|1583.74|1567.74|1582.8|1566.8|10
1641913450000|2022-01-11 15:04:10|1584|1568|1586.5|1570.5|1586.87|1570.87|1584|1568|14
1641913460000|2022-01-11 15:04:20|1586.94|1570.94|1586.35|1570.35|1587.42|1571.42|1586|1570|11
1641913470000|2022-01-11 15:04:30|1586|1570|1586.4|1570.4|1586.4|1570.4|1586|1570|5
1641913480000|2022-01-11 15:04:40|1586.31|1570.31|1587.36|1571.36|1587.36|1571.36|1585.65|1569.65|11
1641913490000|2022-01-11 15:04:50|1587.53|1571.53|1587.32|1571.32|1587.53|1571.53|1587.18|1571.18|10
1641913500000|2022-01-11 15:05:00|1587.48|1571.48|1589.35|1573.35|1589.35|1573.35|1587.48|1571.48|13
1641913510000|2022-01-11 15:05:10|1589.6|1573.6|1594.79|1578.79|1594.79|1578.79|1589.6|1573.6|20
1641913520000|2022-01-11 15:05:20|1595|1579|1595|1579|1595|1579|1593|1577|21
1641913530000|2022-01-11 15:05:30|1595.15|1579.15|1595.5|1579.5|1596.11|1580.11|1595.15|1579.15|13
1641913540000|2022-01-11 15:05:40|1595.09|1579.09|1594.15|1578.15|1595.09|1579.09|1594|1578|11
1641913550000|2022-01-11 15:05:50|1594.3|1578.3|1597.32|1581.32|1597.5|1581.5|1594.3|1578.3|16
1641913560000|2022-01-11 15:06:00|1597.19|1581.19|1595.5|1579.5|1597.5|1581.5|1595.37|1579.37|12
1641913570000|2022-01-11 15:06:10|1595|1579|1595.1|1579.1|1595.1|1579.1|1593.5|1577.5|17
1641913580000|2022-01-11 15:06:20|1595|1579|1594.21|1578.21|1595|1579|1593.65|1577.65|15
1641913590000|2022-01-11 15:06:30|1593.93|1577.93|1595.15|1579.15|1595.4|1579.4|1593.93|1577.93|9
1641913600000|2022-01-11 15:06:40|1595.16|1579.16|1595.41|1579.41|1595.61|1579.61|1594.9|1578.9|11
1641913610000|2022-01-11 15:06:50|1595|1579|1594.5|1578.5|1595|1579|1594.28|1578.28|4
1641913620000|2022-01-11 15:07:00|1594.09|1578.09|1594.35|1578.35|1594.5|1578.5|1593|1577|14
1641913630000|2022-01-11 15:07:10|1594.23|1578.23|1594.03|1578.03|1594.35|1578.35|1593|1577|16
1641913640000|2022-01-11 15:07:20|1594|1578|1593.21|1577.21|1594|1578|1593.13|1577.13|6
1641913650000|2022-01-11 15:07:30|1593.22|1577.22|1593.38|1577.38|1593.38|1577.38|1593|1577|16
1641913660000|2022-01-11 15:07:40|1593.45|1577.45|1594|1578|1594|1578|1593.2|1577.2|7
1641913670000|2022-01-11 15:07:50|1593.75|1577.75|1592.5|1576.5|1593.75|1577.75|1592.5|1576.5|8
1641913680000|2022-01-11 15:08:00|1592.88|1576.88|1591.5|1575.5|1592.88|1576.88|1591.16|1575.16|9
1641913690000|2022-01-11 15:08:10|1591.23|1575.23|1591.16|1575.16|1592|1576|1591.16|1575.16|14
1641913700000|2022-01-11 15:08:20|1591|1575|1590.73|1574.73|1591|1575|1590.08|1574.08|9
1641913710000|2022-01-11 15:08:30|1590.48|1574.48|1589.24|1573.24|1590.73|1574.73|1589.24|1573.24|11
1641913720000|2022-01-11 15:08:40|1589.14|1573.14|1589.24|1573.24|1589.35|1573.35|1589.14|1573.14|5
1641913730000|2022-01-11 15:08:50|1589.21|1573.21|1589.16|1573.16|1589.24|1573.24|1589.15|1573.15|6
1641913740000|2022-01-11 15:09:00|1589.15|1573.15|1589.15|1573.15|1589.24|1573.24|1589.09|1573.09|7
1641913750000|2022-01-11 15:09:10|1588.74|1572.74|1589.24|1573.24|1589.44|1573.44|1588.74|1572.74|8
1641913760000|2022-01-11 15:09:20|1589.53|1573.53|1591|1575|1591|1575|1589.45|1573.45|11
1641913770000|2022-01-11 15:09:30|1590.5|1574.5|1589.24|1573.24|1590.5|1574.5|1589.05|1573.05|9
1641913780000|2022-01-11 15:09:40|1589.2|1573.2|1588.34|1572.34|1589.2|1573.2|1588.34|1572.34|4
1641913790000|2022-01-11 15:09:50|1588.29|1572.29|1587.5|1571.5|1588.41|1572.41|1587.4|1571.4|10
1641913800000|2022-01-11 15:10:00|1587.38|1571.38|1588|1572|1588.35|1572.35|1587.38|1571.38|7
1641913810000|2022-01-11 15:10:10|1587.85|1571.85|1588|1572|1588|1572|1587.85|1571.85|6
1641913820000|2022-01-11 15:10:20|1588.54|1572.54|1589.53|1573.53|1589.53|1573.53|1588.38|1572.38|14
1641913830000|2022-01-11 15:10:30|1589.51|1573.51|1588.8|1572.8|1589.51|1573.51|1588.8|1572.8|4
1641913840000|2022-01-11 15:10:40|1588.5|1572.5|1588.45|1572.45|1588.8|1572.8|1588.16|1572.16|11
1641913850000|2022-01-11 15:10:50|1588.27|1572.27|1587.5|1571.5|1588.8|1572.8|1587.5|1571.5|10
1641913860000|2022-01-11 15:11:00|1587.75|1571.75|1588.07|1572.07|1588.6|1572.6|1587.5|1571.5|13
1641913870000|2022-01-11 15:11:10|1587.93|1571.93|1588|1572|1588.4|1572.4|1587.89|1571.89|5
1641913880000|2022-01-11 15:11:20|1587.88|1571.88|1588.8|1572.8|1588.8|1572.8|1587.88|1571.88|7
1641913890000|2022-01-11 15:11:30|1588.7|1572.7|1588.5|1572.5|1588.8|1572.8|1588.5|1572.5|8
1641913900000|2022-01-11 15:11:40|1588.1|1572.1|1587.5|1571.5|1588.1|1572.1|1587.4|1571.4|7
1641913910000|2022-01-11 15:11:50|1587.15|1571.15|1588|1572|1588|1572|1587.15|1571.15|3
1641913920000|2022-01-11 15:12:00|1588.35|1572.35|1588.85|1572.85|1588.85|1572.85|1588.09|1572.09|14
1641913930000|2022-01-11 15:12:10|1589.07|1573.07|1590|1574|1590.26|1574.26|1589.07|1573.07|11
1641913940000|2022-01-11 15:12:20|1590.3|1574.3|1590|1574|1590.5|1574.5|1590|1574|3
1641913950000|2022-01-11 15:12:30|1589.5|1573.5|1588.94|1572.94|1589.5|1573.5|1588.66|1572.66|8
1641913960000|2022-01-11 15:12:40|1589.16|1573.16|1588.55|1572.55|1589.17|1573.17|1588.55|1572.55|4
1641913970000|2022-01-11 15:12:50|1588.15|1572.15|1588.15|1572.15|1588.15|1572.15|1588.15|1572.15|1
1641913980000|2022-01-11 15:13:00|1588.4|1572.4|1589.4|1573.4|1589.4|1573.4|1588.4|1572.4|11
1641913990000|2022-01-11 15:13:10|1589.5|1573.5|1588.37|1572.37|1589.5|1573.5|1588.37|1572.37|8
1641914000000|2022-01-11 15:13:20|1588.1|1572.1|1587.5|1571.5|1588.12|1572.12|1587.5|1571.5|10
1641914010000|2022-01-11 15:13:30|1587.68|1571.68|1587.5|1571.5|1588|1572|1587.5|1571.5|9
1641914020000|2022-01-11 15:13:40|1587.69|1571.69|1588|1572|1588|1572|1587.69|1571.69|2
1641914030000|2022-01-11 15:13:50|1588.15|1572.15|1587.4|1571.4|1588.15|1572.15|1587.4|1571.4|6
1641914040000|2022-01-11 15:14:00|1587.35|1571.35|1587.5|1571.5|1587.69|1571.69|1587.35|1571.35|4
1641914050000|2022-01-11 15:14:10|1588|1572|1589|1573|1589.33|1573.33|1588|1572|10
1641914060000|2022-01-11 15:14:20|1589.26|1573.26|1591.22|1575.22|1591.22|1575.22|1589.26|1573.26|14
1641914070000|2022-01-11 15:14:30|1591.09|1575.09|1591.96|1575.96|1591.96|1575.96|1590.7|1574.7|10
1641914080000|2022-01-11 15:14:40|1591.46|1575.46|1591.96|1575.96|1591.96|1575.96|1591.46|1575.46|7
1641914090000|2022-01-11 15:14:50|1591.98|1575.98|1591.21|1575.21|1591.98|1575.98|1591.21|1575.21|5
1641914100000|2022-01-11 15:15:00|1591.46|1575.46|1594.09|1578.09|1594.09|1578.09|1591.21|1575.21|12
1641914110000|2022-01-11 15:15:10|1594.44|1578.44|1593.5|1577.5|1594.44|1578.44|1593.5|1577.5|6
1641914120000|2022-01-11 15:15:20|1593|1577|1590.25|1574.25|1593|1577|1590.25|1574.25|10
1641914130000|2022-01-11 15:15:30|1590.06|1574.06|1589|1573|1590.06|1574.06|1589|1573|5
1641914140000|2022-01-11 15:15:40|1588.87|1572.87|1588.09|1572.09|1589|1573|1588.09|1572.09|4
1641914150000|2022-01-11 15:15:50|1588.19|1572.19|1589.14|1573.14|1589.14|1573.14|1588.09|1572.09|8
1641914160000|2022-01-11 15:16:00|1589.2|1573.2|1589.38|1573.38|1589.62|1573.62|1589.2|1573.2|5
1641914170000|2022-01-11 15:16:10|1589|1573|1588.5|1572.5|1589|1573|1588.2|1572.2|6
1641914180000|2022-01-11 15:16:20|1588.06|1572.06|1587.16|1571.16|1588.06|1572.06|1587.16|1571.16|12
1641914190000|2022-01-11 15:16:30|1587.07|1571.07|1585|1569|1587.07|1571.07|1585|1569|7
1641914200000|2022-01-11 15:16:40|1585.3|1569.3|1585|1569|1585.35|1569.35|1584.87|1568.87|10
1641914210000|2022-01-11 15:16:50|1584.92|1568.92|1583.5|1567.5|1584.92|1568.92|1583.5|1567.5|10
1641914220000|2022-01-11 15:17:00|1583.79|1567.79|1583.21|1567.21|1584.5|1568.5|1583.21|1567.21|10
1641914230000|2022-01-11 15:17:10|1583.19|1567.19|1583.12|1567.12|1583.21|1567.21|1582.91|1566.91|5
1641914240000|2022-01-11 15:17:20|1583.42|1567.42|1583.12|1567.12|1583.42|1567.42|1583.12|1567.12|8
1641914250000|2022-01-11 15:17:30|1583.31|1567.31|1583.25|1567.25|1583.42|1567.42|1583.12|1567.12|9
1641914260000|2022-01-11 15:17:40|1583.12|1567.12|1583.5|1567.5|1583.5|1567.5|1583.12|1567.12|6
1641914270000|2022-01-11 15:17:50|1583.63|1567.63|1586|1570|1586|1570|1583.5|1567.5|11
1641914280000|2022-01-11 15:18:00|1586.3|1570.3|1587.69|1571.69|1587.88|1571.88|1586.3|1570.3|20
1641914290000|2022-01-11 15:18:10|1587.31|1571.31|1588.11|1572.11|1588.25|1572.25|1587.31|1571.31|12
1641914300000|2022-01-11 15:18:20|1588.5|1572.5|1587.38|1571.38|1588.5|1572.5|1587.38|1571.38|5
1641914310000|2022-01-11 15:18:30|1587.28|1571.28|1587.38|1571.38|1587.43|1571.43|1587.28|1571.28|4
1641914320000|2022-01-11 15:18:40|1587.5|1571.5|1586.86|1570.86|1587.5|1571.5|1586.86|1570.86|9
1641914330000|2022-01-11 15:18:50|1586.5|1570.5|1586.82|1570.82|1587|1571|1586.5|1570.5|10
1641914340000|2022-01-11 15:19:00|1587|1571|1587.5|1571.5|1587.5|1571.5|1586.36|1570.36|12
1641914350000|2022-01-11 15:19:10|1587.19|1571.19|1587.41|1571.41|1588.5|1572.5|1587.19|1571.19|8
1641914360000|2022-01-11 15:19:20|1587.5|1571.5|1587.46|1571.46|1587.85|1571.85|1587.46|1571.46|4
1641914370000|2022-01-11 15:19:30|1587.42|1571.42|1588.58|1572.58|1588.73|1572.73|1587.41|1571.41|10
1641914380000|2022-01-11 15:19:40|1588.55|1572.55|1589.05|1573.05|1589.05|1573.05|1588.55|1572.55|6
1641914390000|2022-01-11 15:19:50|1589.3|1573.3|1590.3|1574.3|1590.3|1574.3|1589.3|1573.3|3
1641914400000|2022-01-11 15:20:00|1590.05|1574.05|1590|1574|1590.5|1574.5|1589.75|1573.75|10
1641914410000|2022-01-11 15:20:10|1590.27|1574.27|1591|1575|1591|1575|1590.27|1574.27|3
1641914420000|2022-01-11 15:20:20|1590.83|1574.83|1590.56|1574.56|1591|1575|1590.56|1574.56|3
1641914430000|2022-01-11 15:20:30|1590.53|1574.53|1590.5|1574.5|1590.53|1574.53|1590.5|1574.5|2
1641914440000|2022-01-11 15:20:40|1590.62|1574.62|1591|1575|1591|1575|1590.5|1574.5|5
1641914450000|2022-01-11 15:20:50|1591.2|1575.2|1590.73|1574.73|1591.2|1575.2|1590.6|1574.6|5
1641914460000|2022-01-11 15:21:00|1591.1|1575.1|1593.42|1577.42|1593.42|1577.42|1591.1|1575.1|10
1641914470000|2022-01-11 15:21:10|1593.33|1577.33|1594.8|1578.8|1595.06|1579.06|1593.33|1577.33|12
1641914480000|2022-01-11 15:21:20|1594.63|1578.63|1595.22|1579.22|1595.26|1579.26|1594.63|1578.63|8
1641914490000|2022-01-11 15:21:30|1595.3|1579.3|1594.89|1578.89|1595.75|1579.75|1594.89|1578.89|10
1641914500000|2022-01-11 15:21:40|1594.8|1578.8|1594.8|1578.8|1594.8|1578.8|1594.5|1578.5|5
1641914510000|2022-01-11 15:21:50|1594.74|1578.74|1594.23|1578.23|1594.8|1578.8|1594.23|1578.23|5
1641914520000|2022-01-11 15:22:00|1594.36|1578.36|1594.8|1578.8|1594.9|1578.9|1594.36|1578.36|13
1641914530000|2022-01-11 15:22:10|1594.61|1578.61|1594.4|1578.4|1594.61|1578.61|1593.92|1577.92|6
1641914540000|2022-01-11 15:22:20|1594|1578|1594.29|1578.29|1594.4|1578.4|1593.72|1577.72|6
1641914550000|2022-01-11 15:22:30|1594.22|1578.22|1594.8|1578.8|1594.8|1578.8|1594.22|1578.22|5
1641914560000|2022-01-11 15:22:40|1594.65|1578.65|1594.65|1578.65|1594.8|1578.8|1594.65|1578.65|3
1641914570000|2022-01-11 15:22:50|1594.5|1578.5|1594|1578|1594.8|1578.8|1594|1578|13
1641914580000|2022-01-11 15:23:00|1593.83|1577.83|1594|1578|1594|1578|1593.83|1577.83|3
1641914590000|2022-01-11 15:23:10|1593.53|1577.53|1592.18|1576.18|1593.53|1577.53|1592.18|1576.18|12
1641914610000|2022-01-11 15:23:30|1591.68|1575.68|1592.47|1576.47|1592.54|1576.54|1591.55|1575.55|14
1641914620000|2022-01-11 15:23:40|1592.49|1576.49|1593.5|1577.5|1593.5|1577.5|1592.49|1576.49|8
1641914630000|2022-01-11 15:23:50|1593.72|1577.72|1593.84|1577.84|1594.25|1578.25|1593.62|1577.62|8
1641914640000|2022-01-11 15:24:00|1593.94|1577.94|1594.39|1578.39|1594.39|1578.39|1593.7|1577.7|13
1641914650000|2022-01-11 15:24:10|1594.26|1578.26|1593.62|1577.62|1594.26|1578.26|1593.52|1577.52|6
1641914660000|2022-01-11 15:24:20|1594.01|1578.01|1593.62|1577.62|1594.4|1578.4|1593.62|1577.62|11
1641914670000|2022-01-11 15:24:30|1593.61|1577.61|1594.23|1578.23|1594.23|1578.23|1593.61|1577.61|5
1641914680000|2022-01-11 15:24:40|1594.5|1578.5|1593.52|1577.52|1594.5|1578.5|1593.5|1577.5|8
1641914690000|2022-01-11 15:24:50|1593.22|1577.22|1591.4|1575.4|1593.22|1577.22|1591.4|1575.4|9
1641914700000|2022-01-11 15:25:00|1591.24|1575.24|1592|1576|1592|1576|1591.24|1575.24|7
1641914710000|2022-01-11 15:25:10|1592.03|1576.03|1591.5|1575.5|1592.25|1576.25|1591.5|1575.5|8
1641914720000|2022-01-11 15:25:20|1591.34|1575.34|1590.55|1574.55|1591.34|1575.34|1590.55|1574.55|5
1641914730000|2022-01-11 15:25:30|1590.5|1574.5|1589.4|1573.4|1590.5|1574.5|1589.28|1573.28|9
1641914740000|2022-01-11 15:25:40|1589.12|1573.12|1587|1571|1589.12|1573.12|1587|1571|7
1641914750000|2022-01-11 15:25:50|1586.78|1570.78|1587.45|1571.45|1587.8|1571.8|1586.78|1570.78|10
1641914760000|2022-01-11 15:26:00|1587.5|1571.5|1586.07|1570.07|1587.5|1571.5|1586.07|1570.07|9
1641914770000|2022-01-11 15:26:10|1586.57|1570.57|1586.19|1570.19|1586.78|1570.78|1586.19|1570.19|6
1641914780000|2022-01-11 15:26:20|1586|1570|1586.66|1570.66|1586.96|1570.96|1586|1570|13
1641914790000|2022-01-11 15:26:30|1586.79|1570.79|1587.21|1571.21|1587.5|1571.5|1586.79|1570.79|9
1641914800000|2022-01-11 15:26:40|1587.34|1571.34|1587.5|1571.5|1587.5|1571.5|1587.01|1571.01|7
1641914810000|2022-01-11 15:26:50|1587.44|1571.44|1586.68|1570.68|1587.44|1571.44|1586.52|1570.52|7
1641914820000|2022-01-11 15:27:00|1586.78|1570.78|1587.54|1571.54|1587.54|1571.54|1586.3|1570.3|13
1641914830000|2022-01-11 15:27:10|1588.04|1572.04|1589.5|1573.5|1589.5|1573.5|1588.04|1572.04|7
1641914840000|2022-01-11 15:27:20|1589.45|1573.45|1589.5|1573.5|1589.5|1573.5|1589.45|1573.45|3
1641914850000|2022-01-11 15:27:30|1589.47|1573.47|1589.41|1573.41|1589.47|1573.47|1589.36|1573.36|3
1641914860000|2022-01-11 15:27:40|1589.5|1573.5|1590.35|1574.35|1590.38|1574.38|1589.5|1573.5|8
1641914870000|2022-01-11 15:27:50|1590.05|1574.05|1590.05|1574.05|1590.5|1574.5|1590.05|1574.05|13
1641914880000|2022-01-11 15:28:00|1589.55|1573.55|1589.68|1573.68|1589.68|1573.68|1589.5|1573.5|5
1641914890000|2022-01-11 15:28:10|1589.62|1573.62|1590.35|1574.35|1590.35|1574.35|1589.5|1573.5|7
1641914900000|2022-01-11 15:28:20|1590.45|1574.45|1591|1575|1591.23|1575.23|1590.1|1574.1|7
1641914910000|2022-01-11 15:28:30|1590.92|1574.92|1590.31|1574.31|1590.92|1574.92|1590.31|1574.31|3
1641914920000|2022-01-11 15:28:40|1590.73|1574.73|1591.34|1575.34|1591.34|1575.34|1590.73|1574.73|10
1641914930000|2022-01-11 15:28:50|1591.35|1575.35|1591.99|1575.99|1592.35|1576.35|1591.35|1575.35|6
1641914940000|2022-01-11 15:29:00|1592.29|1576.29|1595|1579|1595.01|1579.01|1592.29|1576.29|13
1641914950000|2022-01-11 15:29:10|1595.1|1579.1|1595.45|1579.45|1595.45|1579.45|1595.1|1579.1|2
1641914960000|2022-01-11 15:29:20|1595.39|1579.39|1594.05|1578.05|1595.45|1579.45|1594.05|1578.05|10
1641914970000|2022-01-11 15:29:30|1593.65|1577.65|1593.07|1577.07|1593.65|1577.65|1593.07|1577.07|4
1641914980000|2022-01-11 15:29:40|1593.17|1577.17|1593|1577|1593.3|1577.3|1593|1577|5
1641914990000|2022-01-11 15:29:50|1593.06|1577.06|1593|1577|1593.06|1577.06|1593|1577|2
1641915000000|2022-01-11 15:30:00|1593.1|1577.1|1593.47|1577.47|1594|1578|1593|1577|17
1641915010000|2022-01-11 15:30:10|1593.25|1577.25|1594.44|1578.44|1594.44|1578.44|1593.25|1577.25|14
1641915020000|2022-01-11 15:30:20|1594.45|1578.45|1595.5|1579.5|1595.5|1579.5|1594.45|1578.45|5
1641915030000|2022-01-11 15:30:30|1595.53|1579.53|1597.19|1581.19|1597.3|1581.3|1595.53|1579.53|17
1641915040000|2022-01-11 15:30:40|1597.2|1581.2|1598.89|1582.89|1598.89|1582.89|1597.2|1581.2|9
1641915050000|2022-01-11 15:30:50|1599.79|1583.79|1598.5|1582.5|1600.05|1584.05|1598.5|1582.5|12
1641915060000|2022-01-11 15:31:00|1598.12|1582.12|1596|1580|1598.12|1582.12|1595.32|1579.32|16
1641915070000|2022-01-11 15:31:10|1596.18|1580.18|1597.18|1581.18|1597.19|1581.19|1596.15|1580.15|10
1641915080000|2022-01-11 15:31:20|1597|1581|1595.42|1579.42|1597|1581|1595.42|1579.42|6
1641915090000|2022-01-11 15:31:30|1595|1579|1595|1579|1595|1579|1595|1579|1
1641915100000|2022-01-11 15:31:40|1594.75|1578.75|1593.98|1577.98|1595|1579|1593.48|1577.48|9
1641915110000|2022-01-11 15:31:50|1594.09|1578.09|1594|1578|1594.3|1578.3|1594|1578|7
1641915120000|2022-01-11 15:32:00|1593.5|1577.5|1594.4|1578.4|1594.59|1578.59|1593.5|1577.5|12
1641915130000|2022-01-11 15:32:10|1594.5|1578.5|1595.55|1579.55|1595.74|1579.74|1594.5|1578.5|18
1641915140000|2022-01-11 15:32:20|1595.64|1579.64|1595.92|1579.92|1596.13|1580.13|1595.64|1579.64|9
1641915150000|2022-01-11 15:32:30|1595.76|1579.76|1595.53|1579.53|1595.76|1579.76|1595.25|1579.25|9
1641915160000|2022-01-11 15:32:40|1595.87|1579.87|1597.21|1581.21|1597.36|1581.36|1595.87|1579.87|7
1641915170000|2022-01-11 15:32:50|1597.09|1581.09|1598.02|1582.02|1598.45|1582.45|1597.09|1581.09|11
1641915180000|2022-01-11 15:33:00|1597.89|1581.89|1597.5|1581.5|1597.89|1581.89|1597.5|1581.5|3
1641915190000|2022-01-11 15:33:10|1597.89|1581.89|1598.34|1582.34|1598.34|1582.34|1597.89|1581.89|2
1641915200000|2022-01-11 15:33:20|1597.87|1581.87|1595.5|1579.5|1597.87|1581.87|1595.5|1579.5|13
1641915210000|2022-01-11 15:33:30|1595.25|1579.25|1595.5|1579.5|1595.5|1579.5|1595.25|1579.25|5
1641915220000|2022-01-11 15:33:40|1595.23|1579.23|1595.25|1579.25|1595.5|1579.5|1595.23|1579.23|3
1641915230000|2022-01-11 15:33:50|1595.1|1579.1|1593.5|1577.5|1595.31|1579.31|1593.5|1577.5|8
1641915240000|2022-01-11 15:34:00|1593.32|1577.32|1592.06|1576.06|1593.32|1577.32|1592.06|1576.06|9
1641915250000|2022-01-11 15:34:10|1592|1576|1590.19|1574.19|1592|1576|1590.19|1574.19|9
1641915260000|2022-01-11 15:34:20|1590.4|1574.4|1588.53|1572.53|1590.4|1574.4|1588.53|1572.53|7
1641915270000|2022-01-11 15:34:30|1588.52|1572.52|1589.31|1573.31|1589.31|1573.31|1588.5|1572.5|8
1641915280000|2022-01-11 15:34:40|1589.1|1573.1|1588.5|1572.5|1589.1|1573.1|1588.5|1572.5|7
1641915290000|2022-01-11 15:34:50|1588|1572|1586.52|1570.52|1588|1572|1586.52|1570.52|9
1641915300000|2022-01-11 15:35:00|1587.5|1571.5|1587.07|1571.07|1588.19|1572.19|1586.79|1570.79|11
1641915310000|2022-01-11 15:35:10|1587.02|1571.02|1586.5|1570.5|1587.02|1571.02|1586.5|1570.5|4
1641915320000|2022-01-11 15:35:20|1586.25|1570.25|1584.18|1568.18|1586.25|1570.25|1583.55|1567.55|9
1641915330000|2022-01-11 15:35:30|1584.5|1568.5|1584.87|1568.87|1585.14|1569.14|1584.17|1568.17|7
1641915340000|2022-01-11 15:35:40|1584.78|1568.78|1586.12|1570.12|1586.15|1570.15|1584.78|1568.78|6
1641915350000|2022-01-11 15:35:50|1586.13|1570.13|1587.56|1571.56|1587.56|1571.56|1586.13|1570.13|4
1641915360000|2022-01-11 15:36:00|1587.57|1571.57|1587.2|1571.2|1587.8|1571.8|1587.2|1571.2|5
1641915370000|2022-01-11 15:36:10|1587.26|1571.26|1587.63|1571.63|1587.76|1571.76|1587.26|1571.26|10
1641915380000|2022-01-11 15:36:20|1587.49|1571.49|1587.04|1571.04|1587.5|1571.5|1586.98|1570.98|5
1641915390000|2022-01-11 15:36:30|1587|1571|1586.68|1570.68|1587|1571|1586.5|1570.5|6
1641915400000|2022-01-11 15:36:40|1586.7|1570.7|1585.13|1569.13|1586.7|1570.7|1585.13|1569.13|8
1641915410000|2022-01-11 15:36:50|1584.91|1568.91|1586.5|1570.5|1586.5|1570.5|1584.9|1568.9|9
1641915420000|2022-01-11 15:37:00|1586.44|1570.44|1586.5|1570.5|1586.6|1570.6|1586.37|1570.37|8
1641915430000|2022-01-11 15:37:10|1586.71|1570.71|1587|1571|1587|1571|1586.5|1570.5|4
1641915440000|2022-01-11 15:37:20|1586.9|1570.9|1587.4|1571.4|1587.4|1571.4|1586.8|1570.8|4
1641915450000|2022-01-11 15:37:30|1587.23|1571.23|1586.99|1570.99|1587.29|1571.29|1586.99|1570.99|5
1641915460000|2022-01-11 15:37:40|1586.89|1570.89|1586.89|1570.89|1586.89|1570.89|1586.89|1570.89|1
1641915470000|2022-01-11 15:37:50|1586.4|1570.4|1586.25|1570.25|1586.5|1570.5|1586.02|1570.02|8
1641915480000|2022-01-11 15:38:00|1586.26|1570.26|1586.27|1570.27|1586.44|1570.44|1586.26|1570.26|3
1641915490000|2022-01-11 15:38:10|1586.5|1570.5|1587.5|1571.5|1587.5|1571.5|1586.44|1570.44|6
1641915500000|2022-01-11 15:38:20|1587.63|1571.63|1587.5|1571.5|1587.63|1571.63|1587.5|1571.5|4
1641915510000|2022-01-11 15:38:30|1587.14|1571.14|1587.42|1571.42|1587.42|1571.42|1587.14|1571.14|3
1641915520000|2022-01-11 15:38:40|1587.29|1571.29|1587.5|1571.5|1587.6|1571.6|1587.29|1571.29|11
1641915530000|2022-01-11 15:38:50|1587.28|1571.28|1588.3|1572.3|1588.3|1572.3|1587.14|1571.14|10
1641915540000|2022-01-11 15:39:00|1588.11|1572.11|1588.57|1572.57|1588.57|1572.57|1588|1572|7
1641915550000|2022-01-11 15:39:10|1588.53|1572.53|1588.09|1572.09|1588.53|1572.53|1588.09|1572.09|6
1641915560000|2022-01-11 15:39:20|1587.69|1571.69|1587.69|1571.69|1587.69|1571.69|1587.69|1571.69|1
1641915570000|2022-01-11 15:39:30|1588.09|1572.09|1588.45|1572.45|1588.45|1572.45|1588.09|1572.09|4
1641915580000|2022-01-11 15:39:40|1587.98|1571.98|1587.48|1571.48|1587.98|1571.98|1587.47|1571.47|4
1641915590000|2022-01-11 15:39:50|1587.47|1571.47|1586.99|1570.99|1587.47|1571.47|1586.49|1570.49|6
1641915600000|2022-01-11 15:40:00|1586.91|1570.91|1585.6|1569.6|1586.91|1570.91|1585.6|1569.6|7
1641915610000|2022-01-11 15:40:10|1585.48|1569.48|1585.37|1569.37|1585.6|1569.6|1584.99|1568.99|11
1641915620000|2022-01-11 15:40:20|1585.66|1569.66|1585.04|1569.04|1585.66|1569.66|1585.04|1569.04|10
1641915630000|2022-01-11 15:40:30|1584.5|1568.5|1584.5|1568.5|1584.5|1568.5|1584.35|1568.35|3
1641915640000|2022-01-11 15:40:40|1584.6|1568.6|1584.5|1568.5|1584.6|1568.6|1584.5|1568.5|7
1641915650000|2022-01-11 15:40:50|1584.6|1568.6|1584.32|1568.32|1584.6|1568.6|1584.12|1568.12|10
1641915660000|2022-01-11 15:41:00|1584.18|1568.18|1582.79|1566.79|1584.5|1568.5|1582.79|1566.79|13
1641915670000|2022-01-11 15:41:10|1582.59|1566.59|1581.5|1565.5|1582.59|1566.59|1581.5|1565.5|6
1641915680000|2022-01-11 15:41:20|1580.75|1564.75|1581.5|1565.5|1581.5|1565.5|1580.75|1564.75|7
1641915690000|2022-01-11 15:41:30|1581.1|1565.1|1579.13|1563.13|1581.1|1565.1|1578.73|1562.73|8
1641915700000|2022-01-11 15:41:40|1579.27|1563.27|1579.35|1563.35|1579.38|1563.38|1579.13|1563.13|8
1641915710000|2022-01-11 15:41:50|1579.32|1563.32|1580.25|1564.25|1580.5|1564.5|1579.32|1563.32|8
1641915720000|2022-01-11 15:42:00|1580.41|1564.41|1579.13|1563.13|1580.5|1564.5|1579.13|1563.13|11
1641915730000|2022-01-11 15:42:10|1579.02|1563.02|1577.53|1561.53|1579.02|1563.02|1576.58|1560.58|16
1641915740000|2022-01-11 15:42:20|1577.84|1561.84|1577|1561|1578.25|1562.25|1577|1561|10
1641915750000|2022-01-11 15:42:30|1576.6|1560.6|1577.5|1561.5|1578|1562|1576.6|1560.6|13
1641915760000|2022-01-11 15:42:40|1577.34|1561.34|1577.68|1561.68|1578.4|1562.4|1577.34|1561.34|11
1641915770000|2022-01-11 15:42:50|1577.59|1561.59|1577.5|1561.5|1578.05|1562.05|1577.5|1561.5|13
1641915780000|2022-01-11 15:43:00|1577.34|1561.34|1576.83|1560.83|1577.34|1561.34|1576.83|1560.83|7
1641915790000|2022-01-11 15:43:10|1577.04|1561.04|1577.06|1561.06|1577.06|1561.06|1576.97|1560.97|7
1641915800000|2022-01-11 15:43:20|1576.82|1560.82|1576.83|1560.83|1576.92|1560.92|1576.82|1560.82|3
1641915810000|2022-01-11 15:43:30|1576.49|1560.49|1576|1560|1576.64|1560.64|1576|1560|8
1641915820000|2022-01-11 15:43:40|1576.15|1560.15|1576.84|1560.84|1576.94|1560.94|1576.15|1560.15|8
1641915830000|2022-01-11 15:43:50|1576.77|1560.77|1576.29|1560.29|1576.84|1560.84|1576.27|1560.27|11
1641915840000|2022-01-11 15:44:00|1576.17|1560.17|1576.84|1560.84|1576.84|1560.84|1576.17|1560.17|7
1641915850000|2022-01-11 15:44:10|1576.76|1560.76|1578.12|1562.12|1578.23|1562.23|1576.76|1560.76|13
1641915860000|2022-01-11 15:44:20|1578.5|1562.5|1578.5|1562.5|1578.5|1562.5|1578.12|1562.12|8
1641915870000|2022-01-11 15:44:30|1578.47|1562.47|1579.35|1563.35|1579.35|1563.35|1578.47|1562.47|4
1641915880000|2022-01-11 15:44:40|1579.26|1563.26|1578.5|1562.5|1579.26|1563.26|1578.5|1562.5|6
1641915890000|2022-01-11 15:44:50|1578.05|1562.05|1578.05|1562.05|1578.1|1562.1|1578.05|1562.05|5
1641915900000|2022-01-11 15:45:00|1577.5|1561.5|1576.97|1560.97|1577.5|1561.5|1576.97|1560.97|5
1641915910000|2022-01-11 15:45:10|1576.47|1560.47|1578.19|1562.19|1578.19|1562.19|1576.47|1560.47|12
1641915920000|2022-01-11 15:45:20|1578.22|1562.22|1579.22|1563.22|1579.23|1563.23|1578.22|1562.22|9
1641915930000|2022-01-11 15:45:30|1579.27|1563.27|1583.23|1567.23|1583.23|1567.23|1579.27|1563.27|16
1641915940000|2022-01-11 15:45:40|1583.5|1567.5|1584|1568|1584.35|1568.35|1583.49|1567.49|19
1641915950000|2022-01-11 15:45:50|1583.82|1567.82|1584|1568|1584.14|1568.14|1583.45|1567.45|14
1641915960000|2022-01-11 15:46:00|1584.35|1568.35|1583.69|1567.69|1584.35|1568.35|1583|1567|12
1641915970000|2022-01-11 15:46:10|1583.43|1567.43|1584|1568|1584|1568|1583.12|1567.12|13
1641915980000|2022-01-11 15:46:20|1584.03|1568.03|1584|1568|1584.03|1568.03|1584|1568|2
1641915990000|2022-01-11 15:46:30|1583.89|1567.89|1584|1568|1584|1568|1583.89|1567.89|2
1641916000000|2022-01-11 15:46:40|1583.81|1567.81|1584.33|1568.33|1584.33|1568.33|1583.09|1567.09|10
1641916010000|2022-01-11 15:46:50|1584.22|1568.22|1584.5|1568.5|1584.5|1568.5|1584.22|1568.22|3
1641916020000|2022-01-11 15:47:00|1584.15|1568.15|1584.65|1568.65|1584.65|1568.65|1584.15|1568.15|6
1641916030000|2022-01-11 15:47:10|1584.5|1568.5|1584|1568|1584.5|1568.5|1584|1568|6
1641916040000|2022-01-11 15:47:20|1583.5|1567.5|1582.5|1566.5|1583.5|1567.5|1582.33|1566.33|7
1641916050000|2022-01-11 15:47:30|1583|1567|1584.26|1568.26|1584.26|1568.26|1582.5|1566.5|13
1641916060000|2022-01-11 15:47:40|1584.41|1568.41|1585.61|1569.61|1585.61|1569.61|1584.21|1568.21|12
1641916070000|2022-01-11 15:47:50|1585.62|1569.62|1584.75|1568.75|1585.62|1569.62|1584.75|1568.75|9
1641916080000|2022-01-11 15:48:00|1584.6|1568.6|1586.1|1570.1|1586.17|1570.17|1584.6|1568.6|13
1641916090000|2022-01-11 15:48:10|1586.22|1570.22|1586.35|1570.35|1586.35|1570.35|1586|1570|6
1641916100000|2022-01-11 15:48:20|1586.2|1570.2|1586.5|1570.5|1586.5|1570.5|1586.16|1570.16|7
1641916110000|2022-01-11 15:48:30|1586.45|1570.45|1586.45|1570.45|1586.45|1570.45|1586.45|1570.45|1
1641916120000|2022-01-11 15:48:40|1586|1570|1586|1570|1586.04|1570.04|1586|1570|3
1641916130000|2022-01-11 15:48:50|1585.5|1569.5|1585.25|1569.25|1585.5|1569.5|1585.23|1569.23|6
1641916140000|2022-01-11 15:49:00|1585.26|1569.26|1585.09|1569.09|1585.45|1569.45|1584.88|1568.88|11
1641916150000|2022-01-11 15:49:10|1585.1|1569.1|1585.32|1569.32|1585.5|1569.5|1585.1|1569.1|8
1641916160000|2022-01-11 15:49:20|1585.31|1569.31|1585.5|1569.5|1585.61|1569.61|1585.31|1569.31|4
1641916170000|2022-01-11 15:49:30|1585.45|1569.45|1585.5|1569.5|1585.5|1569.5|1585.45|1569.45|2
1641916180000|2022-01-11 15:49:40|1585.18|1569.18|1584.66|1568.66|1585.5|1569.5|1584.66|1568.66|10
1641916190000|2022-01-11 15:49:50|1584.35|1568.35|1584.3|1568.3|1584.66|1568.66|1584.3|1568.3|6
1641916200000|2022-01-11 15:50:00|1584|1568|1583.5|1567.5|1584.13|1568.13|1583.5|1567.5|5
1641916210000|2022-01-11 15:50:10|1583.26|1567.26|1583.13|1567.13|1583.5|1567.5|1583.13|1567.13|5
1641916220000|2022-01-11 15:50:20|1583|1567|1582.92|1566.92|1583.13|1567.13|1582.92|1566.92|6
1641916230000|2022-01-11 15:50:30|1582.5|1566.5|1582.38|1566.38|1582.5|1566.5|1582.38|1566.38|3
1641916240000|2022-01-11 15:50:40|1582.69|1566.69|1583.15|1567.15|1583.62|1567.62|1582.69|1566.69|10
1641916250000|2022-01-11 15:50:50|1583.5|1567.5|1583.21|1567.21|1583.5|1567.5|1583.21|1567.21|3
1641916260000|2022-01-11 15:51:00|1583|1567|1583.89|1567.89|1583.89|1567.89|1583|1567|5
1641916270000|2022-01-11 15:51:10|1583.99|1567.99|1584.58|1568.58|1584.83|1568.83|1583.99|1567.99|8
1641916280000|2022-01-11 15:51:20|1584.5|1568.5|1584.17|1568.17|1585|1569|1584.17|1568.17|8
1641916290000|2022-01-11 15:51:30|1584.33|1568.33|1584.65|1568.65|1584.79|1568.79|1584.32|1568.32|18
1641916300000|2022-01-11 15:51:40|1584.79|1568.79|1585.35|1569.35|1585.35|1569.35|1584.79|1568.79|3
1641916310000|2022-01-11 15:51:50|1585.24|1569.24|1585.5|1569.5|1585.8|1569.8|1585.24|1569.24|8
1641916320000|2022-01-11 15:52:00|1585.38|1569.38|1585.5|1569.5|1585.5|1569.5|1585.06|1569.06|4
1641916340000|2022-01-11 15:52:20|1585.61|1569.61|1586.4|1570.4|1586.44|1570.44|1585.61|1569.61|9
1641916350000|2022-01-11 15:52:30|1586.5|1570.5|1586.45|1570.45|1586.5|1570.5|1586.26|1570.26|5
1641916360000|2022-01-11 15:52:40|1586.22|1570.22|1586.28|1570.28|1586.28|1570.28|1586.08|1570.08|6
1641916370000|2022-01-11 15:52:50|1586.35|1570.35|1586.2|1570.2|1586.35|1570.35|1586.08|1570.08|7
1641916380000|2022-01-11 15:53:00|1586.21|1570.21|1586.38|1570.38|1586.38|1570.38|1586.19|1570.19|6
1641916390000|2022-01-11 15:53:10|1586.5|1570.5|1587.41|1571.41|1587.41|1571.41|1586.5|1570.5|4
1641916400000|2022-01-11 15:53:20|1587.4|1571.4|1587.49|1571.49|1587.5|1571.5|1587.4|1571.4|5
1641916410000|2022-01-11 15:53:30|1588.3|1572.3|1588.83|1572.83|1588.83|1572.83|1588.3|1572.3|4
1641916420000|2022-01-11 15:53:40|1589.06|1573.06|1589.2|1573.2|1589.36|1573.36|1588.74|1572.74|6
1641916430000|2022-01-11 15:53:50|1589.15|1573.15|1589.63|1573.63|1589.63|1573.63|1589.15|1573.15|6
1641916440000|2022-01-11 15:54:00|1590.3|1574.3|1590.98|1574.98|1591|1575|1590.26|1574.26|8
1641916450000|2022-01-11 15:54:10|1591.01|1575.01|1591.5|1575.5|1591.55|1575.55|1591.01|1575.01|17
1641916460000|2022-01-11 15:54:20|1591.2|1575.2|1590.92|1574.92|1591.2|1575.2|1590.92|1574.92|4
1641916470000|2022-01-11 15:54:30|1591|1575|1591|1575|1591.15|1575.15|1591|1575|3
1641916480000|2022-01-11 15:54:40|1590.5|1574.5|1590.92|1574.92|1590.92|1574.92|1590.5|1574.5|2
1641916490000|2022-01-11 15:54:50|1591|1575|1591.2|1575.2|1591.2|1575.2|1591|1575|2
1641916500000|2022-01-11 15:55:00|1591.5|1575.5|1592.6|1576.6|1592.6|1576.6|1591.4|1575.4|13
1641916510000|2022-01-11 15:55:10|1592.95|1576.95|1592.6|1576.6|1592.95|1576.95|1592.23|1576.23|17
1641916520000|2022-01-11 15:55:20|1592.56|1576.56|1593.5|1577.5|1593.75|1577.75|1592.5|1576.5|8
1641916530000|2022-01-11 15:55:30|1593.55|1577.55|1593.5|1577.5|1593.55|1577.55|1593.5|1577.5|2
1641916540000|2022-01-11 15:55:40|1593.1|1577.1|1592.5|1576.5|1593.1|1577.1|1592.39|1576.39|10
1641916550000|2022-01-11 15:55:50|1592.35|1576.35|1592.18|1576.18|1592.35|1576.35|1592.18|1576.18|2
1641916560000|2022-01-11 15:56:00|1592|1576|1591.5|1575.5|1592|1576|1591.5|1575.5|3
1641916570000|2022-01-11 15:56:10|1591.27|1575.27|1591|1575|1591.27|1575.27|1591|1575|3
1641916580000|2022-01-11 15:56:20|1591.15|1575.15|1591|1575|1591.36|1575.36|1591|1575|6
1641916590000|2022-01-11 15:56:30|1591.12|1575.12|1591.12|1575.12|1591.12|1575.12|1591.12|1575.12|1
1641916600000|2022-01-11 15:56:40|1591|1575|1591|1575|1591|1575|1590.94|1574.94|3
1641916610000|2022-01-11 15:56:50|1590.5|1574.5|1591|1575|1591|1575|1590.5|1574.5|9
1641916620000|2022-01-11 15:57:00|1591.28|1575.28|1591|1575|1591.42|1575.42|1591|1575|8
1641916640000|2022-01-11 15:57:20|1590.5|1574.5|1591|1575|1591|1575|1590.5|1574.5|3
1641916650000|2022-01-11 15:57:30|1590.92|1574.92|1590.92|1574.92|1591|1575|1590.92|1574.92|5
1641916660000|2022-01-11 15:57:40|1591|1575|1590.95|1574.95|1591|1575|1590.95|1574.95|3
1641916670000|2022-01-11 15:57:50|1591.05|1575.05|1591|1575|1591.06|1575.06|1590.92|1574.92|8
1641916680000|2022-01-11 15:58:00|1591.4|1575.4|1591|1575|1591.4|1575.4|1591|1575|6
1641916690000|2022-01-11 15:58:10|1590.92|1574.92|1591.5|1575.5|1591.5|1575.5|1590.92|1574.92|4
1641916700000|2022-01-11 15:58:20|1591.7|1575.7|1592.9|1576.9|1592.9|1576.9|1591.7|1575.7|6
1641916710000|2022-01-11 15:58:30|1593.1|1577.1|1594.25|1578.25|1594.25|1578.25|1593.1|1577.1|7
1641916720000|2022-01-11 15:58:40|1595|1579|1595|1579|1595.17|1579.17|1595|1579|3
1641916730000|2022-01-11 15:58:50|1594.5|1578.5|1594.5|1578.5|1594.5|1578.5|1594.5|1578.5|1
1641916740000|2022-01-11 15:59:00|1594|1578|1594.1|1578.1|1594.42|1578.42|1594|1578|3
1641916750000|2022-01-11 15:59:10|1594.02|1578.02|1594.25|1578.25|1594.75|1578.75|1594.02|1578.02|7
1641916760000|2022-01-11 15:59:20|1594.1|1578.1|1594|1578|1594.3|1578.3|1593.5|1577.5|9
1641916770000|2022-01-11 15:59:30|1593.81|1577.81|1593.81|1577.81|1594|1578|1593.5|1577.5|4
1641916780000|2022-01-11 15:59:40|1593.92|1577.92|1594.15|1578.15|1594.15|1578.15|1593.92|1577.92|4
1641916790000|2022-01-11 15:59:50|1594|1578|1594|1578|1594.13|1578.13|1594|1578|3
1641916800000|2022-01-11 16:00:00|1594.09|1578.09|1594.85|1578.85|1595.07|1579.07|1594.09|1578.09|5
1641916810000|2022-01-11 16:00:10|1595|1579|1595.68|1579.68|1595.71|1579.71|1595|1579|17
1641916820000|2022-01-11 16:00:20|1595.4|1579.4|1596|1580|1597|1581|1595.4|1579.4|18
1641916830000|2022-01-11 16:00:30|1595.3|1579.3|1596|1580|1596.13|1580.13|1595.3|1579.3|6
1641916840000|2022-01-11 16:00:40|1596.03|1580.03|1596|1580|1596.05|1580.05|1595.5|1579.5|8
1641916850000|2022-01-11 16:00:50|1596.09|1580.09|1596.09|1580.09|1596.24|1580.24|1596.09|1580.09|3
1641916860000|2022-01-11 16:01:00|1596.69|1580.69|1596|1580|1596.85|1580.85|1595.8|1579.8|8
1641916870000|2022-01-11 16:01:10|1595.35|1579.35|1595.8|1579.8|1595.8|1579.8|1595.35|1579.35|6
1641916880000|2022-01-11 16:01:20|1595.55|1579.55|1596|1580|1596.13|1580.13|1595.55|1579.55|6
1641916890000|2022-01-11 16:01:30|1596.15|1580.15|1596|1580|1596.15|1580.15|1596|1580|2
1641916900000|2022-01-11 16:01:40|1595.92|1579.92|1595|1579|1595.92|1579.92|1595|1579|6
1641916910000|2022-01-11 16:01:50|1594.5|1578.5|1594.5|1578.5|1595|1579|1594.5|1578.5|7
1641916920000|2022-01-11 16:02:00|1594.45|1578.45|1595|1579|1595|1579|1593.5|1577.5|10
1641916930000|2022-01-11 16:02:10|1594.93|1578.93|1594|1578|1594.93|1578.93|1594|1578|5
1641916940000|2022-01-11 16:02:20|1593.92|1577.92|1594|1578|1594.05|1578.05|1593.5|1577.5|7
1641916950000|2022-01-11 16:02:30|1594.15|1578.15|1594.5|1578.5|1594.5|1578.5|1594.15|1578.15|3
1641916960000|2022-01-11 16:02:40|1594.25|1578.25|1595|1579|1595|1579|1593.91|1577.91|10
1641916970000|2022-01-11 16:02:50|1595.4|1579.4|1595.23|1579.23|1595.4|1579.4|1595.23|1579.23|5
1641916980000|2022-01-11 16:03:00|1595.5|1579.5|1595.94|1579.94|1596.4|1580.4|1595.5|1579.5|9
1641916990000|2022-01-11 16:03:10|1596.5|1580.5|1598.86|1582.86|1598.86|1582.86|1596.5|1580.5|6
1641917000000|2022-01-11 16:03:20|1599.23|1583.23|1599.5|1583.5|1599.5|1583.5|1599.23|1583.23|4
1641917010000|2022-01-11 16:03:30|1599.65|1583.65|1600.5|1584.5|1600.61|1584.61|1599.5|1583.5|13
1641917020000|2022-01-11 16:03:40|1600.48|1584.48|1603|1587|1603|1587|1600.46|1584.46|11
1641917030000|2022-01-11 16:03:50|1603.35|1587.35|1603|1587|1603.8|1587.8|1602.65|1586.65|9
1641917040000|2022-01-11 16:04:00|1603.16|1587.16|1602|1586|1603.16|1587.16|1601.5|1585.5|17
1641917050000|2022-01-11 16:04:10|1602.5|1586.5|1604.5|1588.5|1604.5|1588.5|1602.5|1586.5|11
1641917060000|2022-01-11 16:04:20|1604.6|1588.6|1604.5|1588.5|1604.6|1588.6|1604.5|1588.5|2
1641917070000|2022-01-11 16:04:30|1604.48|1588.48|1605|1589|1605|1589|1604.17|1588.17|10
1641917080000|2022-01-11 16:04:40|1605.5|1589.5|1603.6|1587.6|1605.5|1589.5|1603.6|1587.6|7
1641917090000|2022-01-11 16:04:50|1603.45|1587.45|1602.72|1586.72|1603.45|1587.45|1602.5|1586.5|11
1641917100000|2022-01-11 16:05:00|1602.75|1586.75|1604|1588|1604|1588|1602|1586|15
1641917110000|2022-01-11 16:05:10|1604.35|1588.35|1603.8|1587.8|1604.35|1588.35|1603.8|1587.8|5
1641917120000|2022-01-11 16:05:20|1604|1588|1603|1587|1604.5|1588.5|1602.94|1586.94|10
1641917130000|2022-01-11 16:05:30|1603.5|1587.5|1604.92|1588.92|1606.26|1590.26|1603.5|1587.5|16
1641917140000|2022-01-11 16:05:40|1605.13|1589.13|1606.52|1590.52|1606.52|1590.52|1604.93|1588.93|11
1641917150000|2022-01-11 16:05:50|1606.5|1590.5|1606|1590|1606.52|1590.52|1606|1590|5
1641917160000|2022-01-11 16:06:00|1606.02|1590.02|1606.33|1590.33|1606.34|1590.34|1606.02|1590.02|9
1641917170000|2022-01-11 16:06:10|1606.48|1590.48|1606.53|1590.53|1607.35|1591.35|1606.48|1590.48|9
1641917180000|2022-01-11 16:06:20|1606.52|1590.52|1606.53|1590.53|1606.7|1590.7|1606.52|1590.52|4
1641917190000|2022-01-11 16:06:30|1606.75|1590.75|1606.9|1590.9|1606.9|1590.9|1606.75|1590.75|2
1641917200000|2022-01-11 16:06:40|1606.6|1590.6|1608.43|1592.43|1608.49|1592.49|1606.53|1590.53|11
1641917210000|2022-01-11 16:06:50|1608.71|1592.71|1610|1594|1610.6|1594.6|1608.7|1592.7|14
1641917220000|2022-01-11 16:07:00|1610.17|1594.17|1610.71|1594.71|1610.75|1594.75|1610|1594|8
1641917230000|2022-01-11 16:07:10|1611.1|1595.1|1611.5|1595.5|1611.5|1595.5|1611.1|1595.1|4
1641917240000|2022-01-11 16:07:20|1610.5|1594.5|1611.68|1595.68|1611.74|1595.74|1610.5|1594.5|6
1641917250000|2022-01-11 16:07:30|1612.32|1596.32|1611.55|1595.55|1612.32|1596.32|1611.55|1595.55|6
1641917260000|2022-01-11 16:07:40|1611.65|1595.65|1610|1594|1611.65|1595.65|1610|1594|7
1641917270000|2022-01-11 16:07:50|1610.4|1594.4|1611|1595|1611.59|1595.59|1610.4|1594.4|12
1641917280000|2022-01-11 16:08:00|1610.85|1594.85|1610|1594|1611|1595|1609.66|1593.66|14
1641917290000|2022-01-11 16:08:10|1610.19|1594.19|1610|1594|1611.4|1595.4|1609.75|1593.75|17
1641917300000|2022-01-11 16:08:20|1610.13|1594.13|1611|1595|1611.5|1595.5|1610.13|1594.13|12
1641917310000|2022-01-11 16:08:30|1610.5|1594.5|1611.01|1595.01|1611.01|1595.01|1609.29|1593.29|15
1641917320000|2022-01-11 16:08:40|1611.2|1595.2|1611.97|1595.97|1611.99|1595.99|1611|1595|7
1641917330000|2022-01-11 16:08:50|1611.99|1595.99|1611.91|1595.91|1612.5|1596.5|1611.75|1595.75|15
1641917340000|2022-01-11 16:09:00|1611.66|1595.66|1612.05|1596.05|1612.05|1596.05|1611.3|1595.3|7
1641917350000|2022-01-11 16:09:10|1611.75|1595.75|1610.5|1594.5|1611.9|1595.9|1610.5|1594.5|7
1641917360000|2022-01-11 16:09:20|1610|1594|1610.2|1594.2|1610.2|1594.2|1609.39|1593.39|10
1641917370000|2022-01-11 16:09:30|1610|1594|1609.79|1593.79|1610|1594|1609.79|1593.79|3
1641917380000|2022-01-11 16:09:40|1609.29|1593.29|1607.82|1591.82|1609.29|1593.29|1607.5|1591.5|12
1641917390000|2022-01-11 16:09:50|1607.92|1591.92|1609.15|1593.15|1609.15|1593.15|1607.13|1591.13|13
1641917400000|2022-01-11 16:10:00|1609.26|1593.26|1609.78|1593.78|1609.78|1593.78|1609.26|1593.26|10
1641917410000|2022-01-11 16:10:10|1610.07|1594.07|1610.91|1594.91|1611.28|1595.28|1610.07|1594.07|17
1641917420000|2022-01-11 16:10:20|1611|1595|1611.02|1595.02|1611.02|1595.02|1611|1595|2
1641917430000|2022-01-11 16:10:30|1610.9|1594.9|1610.27|1594.27|1610.9|1594.9|1610|1594|7
1641917440000|2022-01-11 16:10:40|1610.2|1594.2|1609|1593|1610.45|1594.45|1609|1593|10
1641917450000|2022-01-11 16:10:50|1608.5|1592.5|1608|1592|1608.5|1592.5|1607.5|1591.5|5
1641917460000|2022-01-11 16:11:00|1608.35|1592.35|1608.24|1592.24|1608.77|1592.77|1608|1592|7
1641917470000|2022-01-11 16:11:10|1608.15|1592.15|1610.08|1594.08|1610.96|1594.96|1608.15|1592.15|23
1641917480000|2022-01-11 16:11:20|1610.21|1594.21|1610|1594|1610.21|1594.21|1610|1594|2
1641917490000|2022-01-11 16:11:30|1610.2|1594.2|1610.48|1594.48|1610.48|1594.48|1609.51|1593.51|11
1641917500000|2022-01-11 16:11:40|1610.67|1594.67|1609.88|1593.88|1610.97|1594.97|1609.68|1593.68|11
1641917510000|2022-01-11 16:11:50|1610|1594|1609.7|1593.7|1610.4|1594.4|1609.7|1593.7|10
1641917520000|2022-01-11 16:12:00|1609.83|1593.83|1610.14|1594.14|1610.72|1594.72|1609.5|1593.5|13
1641917530000|2022-01-11 16:12:10|1610|1594|1612.28|1596.28|1612.28|1596.28|1610|1594|9
1641917540000|2022-01-11 16:12:20|1611.95|1595.95|1612.4|1596.4|1612.4|1596.4|1611.95|1595.95|2
1641917550000|2022-01-11 16:12:30|1612.5|1596.5|1614.25|1598.25|1614.48|1598.48|1612.5|1596.5|9
1641917560000|2022-01-11 16:12:40|1614.08|1598.08|1613.16|1597.16|1614.08|1598.08|1613.16|1597.16|7
1641917570000|2022-01-11 16:12:50|1613.23|1597.23|1613.5|1597.5|1613.5|1597.5|1613.16|1597.16|6
1641917580000|2022-01-11 16:13:00|1613.85|1597.85|1615.93|1599.93|1615.93|1599.93|1613.85|1597.85|7
1641917590000|2022-01-11 16:13:10|1615.65|1599.65|1615.2|1599.2|1615.65|1599.65|1615.2|1599.2|6
1641917600000|2022-01-11 16:13:20|1615.4|1599.4|1615.5|1599.5|1615.5|1599.5|1615.4|1599.4|2
1641917610000|2022-01-11 16:13:30|1615.93|1599.93|1616.21|1600.21|1616.87|1600.87|1615.93|1599.93|12
1641917620000|2022-01-11 16:13:40|1616.14|1600.14|1616.5|1600.5|1616.62|1600.62|1616.14|1600.14|7
1641917630000|2022-01-11 16:13:50|1616|1600|1614.48|1598.48|1616|1600|1614.48|1598.48|9
1641917640000|2022-01-11 16:14:00|1614.7|1598.7|1614.99|1598.99|1615.38|1599.38|1614.7|1598.7|17
1641917650000|2022-01-11 16:14:10|1614.48|1598.48|1614.4|1598.4|1614.49|1598.49|1614.34|1598.34|5
1641917660000|2022-01-11 16:14:20|1614.48|1598.48|1615.1|1599.1|1615.1|1599.1|1614.48|1598.48|9
1641917670000|2022-01-11 16:14:30|1615.11|1599.11|1616.38|1600.38|1616.38|1600.38|1614.98|1598.98|10
1641917680000|2022-01-11 16:14:40|1616.13|1600.13|1615.13|1599.13|1616.15|1600.15|1615.13|1599.13|11
1641917690000|2022-01-11 16:14:50|1615.14|1599.14|1616.62|1600.62|1616.62|1600.62|1615.12|1599.12|10
1641917700000|2022-01-11 16:15:00|1616.81|1600.81|1616.53|1600.53|1616.81|1600.81|1616.53|1600.53|4
1641917710000|2022-01-11 16:15:10|1616.62|1600.62|1616.62|1600.62|1616.62|1600.62|1616.44|1600.44|4
1641917720000|2022-01-11 16:15:20|1616.5|1600.5|1618.53|1602.53|1618.82|1602.82|1616.5|1600.5|17
1641917730000|2022-01-11 16:15:30|1618.65|1602.65|1617.5|1601.5|1618.65|1602.65|1617.5|1601.5|11
1641917740000|2022-01-11 16:15:40|1616.89|1600.89|1617.91|1601.91|1618.45|1602.45|1616.89|1600.89|13
1641917750000|2022-01-11 16:15:50|1618.11|1602.11|1619.47|1603.47|1619.5|1603.5|1618.11|1602.11|12
1641917760000|2022-01-11 16:16:00|1619.42|1603.42|1618.67|1602.67|1619.47|1603.47|1618|1602|18
1641917770000|2022-01-11 16:16:10|1618.5|1602.5|1619.3|1603.3|1619.3|1603.3|1618|1602|8
1641917780000|2022-01-11 16:16:20|1619.34|1603.34|1619.65|1603.65|1619.79|1603.79|1619.34|1603.34|9
1641917790000|2022-01-11 16:16:30|1619.5|1603.5|1619.25|1603.25|1619.53|1603.53|1619.25|1603.25|4
1641917800000|2022-01-11 16:16:40|1619.19|1603.19|1618.2|1602.2|1619.19|1603.19|1617.44|1601.44|14
1641917810000|2022-01-11 16:16:50|1618.09|1602.09|1616.09|1600.09|1618.2|1602.2|1616.09|1600.09|10
1641917820000|2022-01-11 16:17:00|1616|1600|1615.52|1599.52|1616.06|1600.06|1615.13|1599.13|11
1641917830000|2022-01-11 16:17:10|1615.5|1599.5|1616|1600|1616|1600|1615.18|1599.18|19
1641917840000|2022-01-11 16:17:20|1615.99|1599.99|1617.87|1601.87|1617.87|1601.87|1615.78|1599.78|10
1641917850000|2022-01-11 16:17:30|1617.95|1601.95|1617|1601|1617.95|1601.95|1617|1601|7
1641917860000|2022-01-11 16:17:40|1616.94|1600.94|1618.17|1602.17|1618.17|1602.17|1616.94|1600.94|7
1641917870000|2022-01-11 16:17:50|1618.39|1602.39|1619.5|1603.5|1619.5|1603.5|1617.84|1601.84|13
1641917880000|2022-01-11 16:18:00|1619.48|1603.48|1619|1603|1619.5|1603.5|1618.41|1602.41|15
1641917890000|2022-01-11 16:18:10|1618.9|1602.9|1618.2|1602.2|1618.9|1602.9|1617.81|1601.81|16
1641917900000|2022-01-11 16:18:20|1618.16|1602.16|1619.37|1603.37|1619.37|1603.37|1618.16|1602.16|10
1641917910000|2022-01-11 16:18:30|1619.15|1603.15|1619.6|1603.6|1619.69|1603.69|1619.15|1603.15|8
1641917920000|2022-01-11 16:18:40|1619.54|1603.54|1619.5|1603.5|1619.61|1603.61|1619.15|1603.15|7
1641917930000|2022-01-11 16:18:50|1619.71|1603.71|1619.78|1603.78|1619.9|1603.9|1619.71|1603.71|3
1641917940000|2022-01-11 16:19:00|1620.26|1604.26|1621.58|1605.58|1621.62|1605.62|1620.26|1604.26|14
1641917950000|2022-01-11 16:19:10|1621.48|1605.48|1621.45|1605.45|1621.6|1605.6|1621.28|1605.28|7
1641917960000|2022-01-11 16:19:20|1621.18|1605.18|1620|1604|1621.18|1605.18|1620|1604|5
1641917970000|2022-01-11 16:19:30|1619.92|1603.92|1620.58|1604.58|1620.7|1604.7|1619.92|1603.92|10
1641917980000|2022-01-11 16:19:40|1620.5|1604.5|1620.5|1604.5|1620.5|1604.5|1620.22|1604.22|3
1641917990000|2022-01-11 16:19:50|1620.05|1604.05|1619.15|1603.15|1620.05|1604.05|1618.65|1602.65|7
1641918000000|2022-01-11 16:20:00|1619|1603|1618.85|1602.85|1619.5|1603.5|1618.85|1602.85|9
1641918010000|2022-01-11 16:20:10|1618.75|1602.75|1617|1601|1618.75|1602.75|1617|1601|14
1641918020000|2022-01-11 16:20:20|1617.12|1601.12|1616.27|1600.27|1618|1602|1616.27|1600.27|14
1641918030000|2022-01-11 16:20:30|1616.77|1600.77|1617.11|1601.11|1617.2|1601.2|1616.76|1600.76|8
1641918040000|2022-01-11 16:20:40|1617.1|1601.1|1616.2|1600.2|1617.1|1601.1|1616.2|1600.2|5
1641918050000|2022-01-11 16:20:50|1616|1600|1615.13|1599.13|1616|1600|1615.13|1599.13|12
1641918060000|2022-01-11 16:21:00|1615.25|1599.25|1615.16|1599.16|1615.76|1599.76|1615.07|1599.07|15
1641918070000|2022-01-11 16:21:10|1615.14|1599.14|1614.3|1598.3|1615.17|1599.17|1614.3|1598.3|8
1641918080000|2022-01-11 16:21:20|1614.5|1598.5|1614.92|1598.92|1614.92|1598.92|1614.45|1598.45|6
1641918090000|2022-01-11 16:21:30|1615.1|1599.1|1617.22|1601.22|1617.22|1601.22|1615.1|1599.1|11
1641918100000|2022-01-11 16:21:40|1616.74|1600.74|1616.1|1600.1|1616.77|1600.77|1616.1|1600.1|14
1641918110000|2022-01-11 16:21:50|1616.5|1600.5|1618.5|1602.5|1618.5|1602.5|1616.5|1600.5|12
1641918120000|2022-01-11 16:22:00|1618.21|1602.21|1618|1602|1618.35|1602.35|1617.92|1601.92|10
1641918130000|2022-01-11 16:22:10|1618.3|1602.3|1617.5|1601.5|1618.3|1602.3|1617.5|1601.5|6
1641918140000|2022-01-11 16:22:20|1617.39|1601.39|1617.5|1601.5|1617.75|1601.75|1617.27|1601.27|7
1641918150000|2022-01-11 16:22:30|1617.68|1601.68|1618.14|1602.14|1618.14|1602.14|1617.68|1601.68|3
1641918160000|2022-01-11 16:22:40|1618.09|1602.09|1619.77|1603.77|1620|1604|1618.09|1602.09|19
1641918170000|2022-01-11 16:22:50|1619.35|1603.35|1619.5|1603.5|1620|1604|1618.5|1602.5|15
1641918180000|2022-01-11 16:23:00|1619|1603|1618.49|1602.49|1619|1603|1618.49|1602.49|14
1641918190000|2022-01-11 16:23:10|1618.99|1602.99|1619.21|1603.21|1619.21|1603.21|1618.82|1602.82|7
1641918200000|2022-01-11 16:23:20|1619.14|1603.14|1618.49|1602.49|1619.14|1603.14|1618.49|1602.49|7
1641918210000|2022-01-11 16:23:30|1618.45|1602.45|1618.34|1602.34|1618.45|1602.45|1618.34|1602.34|2
1641918220000|2022-01-11 16:23:40|1618.4|1602.4|1617.76|1601.76|1618.4|1602.4|1617.61|1601.61|6
1641918230000|2022-01-11 16:23:50|1617.75|1601.75|1618.07|1602.07|1618.42|1602.42|1617.7|1601.7|9
1641918240000|2022-01-11 16:24:00|1617.98|1601.98|1617.9|1601.9|1618|1602|1617.5|1601.5|9
1641918250000|2022-01-11 16:24:10|1618.04|1602.04|1618.15|1602.15|1618.4|1602.4|1618.04|1602.04|9
1641918260000|2022-01-11 16:24:20|1618.3|1602.3|1617.27|1601.27|1618.3|1602.3|1616.98|1600.98|11
1641918270000|2022-01-11 16:24:30|1617.28|1601.28|1617.67|1601.67|1617.92|1601.92|1617.27|1601.27|6
1641918280000|2022-01-11 16:24:40|1617.83|1601.83|1617.85|1601.85|1618.5|1602.5|1617.73|1601.73|14
1641918290000|2022-01-11 16:24:50|1617.43|1601.43|1617.31|1601.31|1617.43|1601.43|1617.25|1601.25|6
1641918300000|2022-01-11 16:25:00|1617.32|1601.32|1617.28|1601.28|1617.81|1601.81|1617.27|1601.27|13
1641918310000|2022-01-11 16:25:10|1617.46|1601.46|1617.18|1601.18|1617.46|1601.46|1617.18|1601.18|8
1641918320000|2022-01-11 16:25:20|1617.22|1601.22|1617.22|1601.22|1617.22|1601.22|1617.22|1601.22|1
1641918330000|2022-01-11 16:25:30|1617.57|1601.57|1617.31|1601.31|1617.57|1601.57|1617.31|1601.31|6
1641918340000|2022-01-11 16:25:40|1617.32|1601.32|1617.41|1601.41|1617.5|1601.5|1617.31|1601.31|6
1641918350000|2022-01-11 16:25:50|1617.69|1601.69|1619.75|1603.75|1619.75|1603.75|1617.69|1601.69|11
1641918360000|2022-01-11 16:26:00|1619.8|1603.8|1618.11|1602.11|1619.8|1603.8|1618.11|1602.11|7
1641918370000|2022-01-11 16:26:10|1618.35|1602.35|1618.24|1602.24|1618.48|1602.48|1618.1|1602.1|10
1641918380000|2022-01-11 16:26:20|1617.5|1601.5|1616.77|1600.77|1617.5|1601.5|1616.77|1600.77|4
1641918390000|2022-01-11 16:26:30|1617.17|1601.17|1617.16|1601.16|1617.17|1601.17|1617.02|1601.02|3
1641918400000|2022-01-11 16:26:40|1617.18|1601.18|1617.27|1601.27|1617.27|1601.27|1616.8|1600.8|8
1641918410000|2022-01-11 16:26:50|1617.05|1601.05|1616.5|1600.5|1617.05|1601.05|1616.5|1600.5|4
1641918420000|2022-01-11 16:27:00|1615.9|1599.9|1616.59|1600.59|1616.69|1600.69|1615.13|1599.13|18
1641918430000|2022-01-11 16:27:10|1617|1601|1618.09|1602.09|1618.24|1602.24|1617|1601|11
1641918440000|2022-01-11 16:27:20|1618.22|1602.22|1618.45|1602.45|1618.45|1602.45|1618.2|1602.2|4
1641918450000|2022-01-11 16:27:30|1618.42|1602.42|1619|1603|1619.24|1603.24|1618.2|1602.2|13
1641918460000|2022-01-11 16:27:40|1618.92|1602.92|1620|1604|1620.4|1604.4|1618.92|1602.92|11
1641918470000|2022-01-11 16:27:50|1620.07|1604.07|1619.87|1603.87|1620.2|1604.2|1619.87|1603.87|7
1641918480000|2022-01-11 16:28:00|1620|1604|1620.12|1604.12|1620.5|1604.5|1620|1604|13
1641918490000|2022-01-11 16:28:10|1620.11|1604.11|1621.43|1605.43|1621.47|1605.47|1620.02|1604.02|14
1641918500000|2022-01-11 16:28:20|1621.54|1605.54|1622.28|1606.28|1622.28|1606.28|1621.54|1605.54|7
1641918510000|2022-01-11 16:28:30|1622.05|1606.05|1621.75|1605.75|1622.55|1606.55|1621.75|1605.75|14
1641918520000|2022-01-11 16:28:40|1622.06|1606.06|1622|1606|1622.06|1606.06|1621.69|1605.69|4
1641918530000|2022-01-11 16:28:50|1621.94|1605.94|1621.34|1605.34|1622.05|1606.05|1621.1|1605.1|10
1641918540000|2022-01-11 16:29:00|1621.21|1605.21|1621.43|1605.43|1621.43|1605.43|1621.19|1605.19|4
1641918550000|2022-01-11 16:29:10|1621.29|1605.29|1621.9|1605.9|1621.9|1605.9|1621.29|1605.29|9
1641918560000|2022-01-11 16:29:20|1621.68|1605.68|1621.5|1605.5|1621.69|1605.69|1621.5|1605.5|4
1641918570000|2022-01-11 16:29:30|1621.19|1605.19|1621.3|1605.3|1621.3|1605.3|1621.19|1605.19|2
1641918580000|2022-01-11 16:29:40|1621.5|1605.5|1621.5|1605.5|1621.5|1605.5|1621.5|1605.5|1
1641918590000|2022-01-11 16:29:50|1621.53|1605.53|1622.41|1606.41|1622.55|1606.55|1621.53|1605.53|15
1641918600000|2022-01-11 16:30:00|1622.22|1606.22|1621.5|1605.5|1622.52|1606.52|1621.38|1605.38|9
1641918610000|2022-01-11 16:30:10|1621.17|1605.17|1620.5|1604.5|1621.3|1605.3|1620.17|1604.17|6
1641918620000|2022-01-11 16:30:20|1619.5|1603.5|1620.08|1604.08|1620.08|1604.08|1618.99|1602.99|14
1641918630000|2022-01-11 16:30:30|1620.43|1604.43|1621.7|1605.7|1622.55|1606.55|1620.43|1604.43|14
1641918640000|2022-01-11 16:30:40|1621.45|1605.45|1625.92|1609.92|1626.1|1610.1|1621.45|1605.45|19
1641918650000|2022-01-11 16:30:50|1625.5|1609.5|1623.8|1607.8|1627|1611|1623.8|1607.8|20
1641918660000|2022-01-11 16:31:00|1623.3|1607.3|1623.75|1607.75|1624.8|1608.8|1623.3|1607.3|15
1641918670000|2022-01-11 16:31:10|1623.87|1607.87|1623.1|1607.1|1623.95|1607.95|1623|1607|14
1641918680000|2022-01-11 16:31:20|1622.52|1606.52|1621.75|1605.75|1622.78|1606.78|1621.5|1605.5|24
1641918690000|2022-01-11 16:31:30|1621.25|1605.25|1619.75|1603.75|1621.25|1605.25|1619.5|1603.5|18
1641918700000|2022-01-11 16:31:40|1620|1604|1619|1603|1620|1604|1619|1603|14
1641918710000|2022-01-11 16:31:50|1618.75|1602.75|1618.5|1602.5|1618.86|1602.86|1617.5|1601.5|20
1641918720000|2022-01-11 16:32:00|1618.4|1602.4|1617.49|1601.49|1619.5|1603.5|1617.49|1601.49|12
1641918730000|2022-01-11 16:32:10|1616.5|1600.5|1618|1602|1618|1602|1616.5|1600.5|7
1641918740000|2022-01-11 16:32:20|1617.5|1601.5|1617.5|1601.5|1618.2|1602.2|1617.5|1601.5|11
1641918750000|2022-01-11 16:32:30|1617.2|1601.2|1617.5|1601.5|1617.72|1601.72|1617.18|1601.18|6
1641918760000|2022-01-11 16:32:40|1617.6|1601.6|1617|1601|1617.6|1601.6|1617|1601|6
1641918770000|2022-01-11 16:32:50|1617.11|1601.11|1617|1601|1617.28|1601.28|1617|1601|6
1641918780000|2022-01-11 16:33:00|1617.13|1601.13|1617|1601|1617.15|1601.15|1616.65|1600.65|6
1641918790000|2022-01-11 16:33:10|1617.5|1601.5|1618.15|1602.15|1618.15|1602.15|1617.3|1601.3|8
1641918800000|2022-01-11 16:33:20|1618.16|1602.16|1617.5|1601.5|1619.1|1603.1|1617.5|1601.5|21
1641918810000|2022-01-11 16:33:30|1617.24|1601.24|1617.22|1601.22|1617.24|1601.24|1617.22|1601.22|2
1641918820000|2022-01-11 16:33:40|1617.68|1601.68|1617.9|1601.9|1618.35|1602.35|1617.68|1601.68|12
1641918830000|2022-01-11 16:33:50|1617.76|1601.76|1618|1602|1618|1602|1617.3|1601.3|4
1641918840000|2022-01-11 16:34:00|1618.06|1602.06|1618.75|1602.75|1618.75|1602.75|1617.75|1601.75|11
1641918850000|2022-01-11 16:34:10|1618.25|1602.25|1618.75|1602.75|1619|1603|1618|1602|10
1641918860000|2022-01-11 16:34:20|1619|1603|1619.15|1603.15|1619.15|1603.15|1619|1603|2
1641918870000|2022-01-11 16:34:30|1619.26|1603.26|1618.47|1602.47|1619.48|1603.48|1618.47|1602.47|12
1641918880000|2022-01-11 16:34:40|1618.5|1602.5|1617.26|1601.26|1618.5|1602.5|1617.26|1601.26|4
1641918890000|2022-01-11 16:34:50|1617.5|1601.5|1617.22|1601.22|1617.5|1601.5|1617.22|1601.22|7
1641918900000|2022-01-11 16:35:00|1617.2|1601.2|1618|1602|1618|1602|1617.2|1601.2|9
1641918910000|2022-01-11 16:35:10|1617.78|1601.78|1619.12|1603.12|1619.12|1603.12|1617.47|1601.47|23
1641918920000|2022-01-11 16:35:20|1619.14|1603.14|1618.5|1602.5|1620|1604|1618.5|1602.5|11
1641918930000|2022-01-11 16:35:30|1618|1602|1617.32|1601.32|1618.5|1602.5|1617.32|1601.32|9
1641918940000|2022-01-11 16:35:40|1617.28|1601.28|1617.28|1601.28|1617.43|1601.43|1617.22|1601.22|7
1641918950000|2022-01-11 16:35:50|1617|1601|1618.7|1602.7|1618.95|1602.95|1617|1601|16
1641918960000|2022-01-11 16:36:00|1618.45|1602.45|1619|1603|1619.15|1603.15|1618.45|1602.45|12
1641918970000|2022-01-11 16:36:10|1618.88|1602.88|1618.16|1602.16|1619|1603|1618|1602|14
1641918980000|2022-01-11 16:36:20|1618.5|1602.5|1619.97|1603.97|1619.99|1603.99|1618.3|1602.3|15
1641918990000|2022-01-11 16:36:30|1619.72|1603.72|1620.3|1604.3|1620.4|1604.4|1619.49|1603.49|11
1641919000000|2022-01-11 16:36:40|1620.4|1604.4|1619.48|1603.48|1620.4|1604.4|1619.48|1603.48|9
1641919010000|2022-01-11 16:36:50|1619.3|1603.3|1619.48|1603.48|1619.5|1603.5|1619.3|1603.3|7
1641919020000|2022-01-11 16:37:00|1619.15|1603.15|1619.18|1603.18|1619.63|1603.63|1619.15|1603.15|8
1641919030000|2022-01-11 16:37:10|1618.97|1602.97|1619.5|1603.5|1619.5|1603.5|1618.97|1602.97|10
1641919040000|2022-01-11 16:37:20|1619.72|1603.72|1620.23|1604.23|1620.23|1604.23|1619.72|1603.72|2
1641919050000|2022-01-11 16:37:30|1620.2|1604.2|1620.5|1604.5|1620.88|1604.88|1620.2|1604.2|14
1641919060000|2022-01-11 16:37:40|1620.4|1604.4|1620.25|1604.25|1620.4|1604.4|1619.5|1603.5|9
1641919070000|2022-01-11 16:37:50|1620.13|1604.13|1620.43|1604.43|1620.5|1604.5|1620.05|1604.05|6
1641919080000|2022-01-11 16:38:00|1620.44|1604.44|1622.09|1606.09|1622.29|1606.29|1620.44|1604.44|10
1641919090000|2022-01-11 16:38:10|1622.45|1606.45|1621.84|1605.84|1622.45|1606.45|1621.82|1605.82|13
1641919100000|2022-01-11 16:38:20|1621.92|1605.92|1621.92|1605.92|1622.16|1606.16|1621.84|1605.84|9
1641919110000|2022-01-11 16:38:30|1622.14|1606.14|1623|1607|1623|1607|1622.05|1606.05|9
1641919120000|2022-01-11 16:38:40|1622.9|1606.9|1622|1606|1623|1607|1621.88|1605.88|12
1641919130000|2022-01-11 16:38:50|1621.89|1605.89|1622|1606|1622|1606|1621.44|1605.44|7
1641919140000|2022-01-11 16:39:00|1621.72|1605.72|1620.87|1604.87|1621.72|1605.72|1620.87|1604.87|6
1641919150000|2022-01-11 16:39:10|1621.15|1605.15|1621.6|1605.6|1621.63|1605.63|1621.15|1605.15|9
1641919160000|2022-01-11 16:39:20|1621.56|1605.56|1623.27|1607.27|1623.27|1607.27|1621.51|1605.51|14
1641919170000|2022-01-11 16:39:30|1623.28|1607.28|1623|1607|1624.5|1608.5|1623|1607|15
1641919180000|2022-01-11 16:39:40|1622.82|1606.82|1622.14|1606.14|1623.03|1607.03|1622.14|1606.14|15
1641919190000|2022-01-11 16:39:50|1622.5|1606.5|1623|1607|1623.18|1607.18|1622.5|1606.5|11
1641919200000|2022-01-11 16:40:00|1623.17|1607.17|1625|1609|1625|1609|1623|1607|12
1641919210000|2022-01-11 16:40:10|1624.5|1608.5|1626.15|1610.15|1626.15|1610.15|1624.25|1608.25|15
1641919220000|2022-01-11 16:40:20|1626|1610|1627.34|1611.34|1627.61|1611.61|1626|1610|19
1641919230000|2022-01-11 16:40:30|1627.35|1611.35|1626.5|1610.5|1627.35|1611.35|1626.25|1610.25|12
1641919240000|2022-01-11 16:40:40|1626.39|1610.39|1625|1609|1626.39|1610.39|1625|1609|5
1641919250000|2022-01-11 16:40:50|1625.29|1609.29|1624.72|1608.72|1625.5|1609.5|1624.5|1608.5|8
1641919260000|2022-01-11 16:41:00|1624.5|1608.5|1626.93|1610.93|1627.02|1611.02|1624.5|1608.5|16
1641919270000|2022-01-11 16:41:10|1626.95|1610.95|1627.45|1611.45|1627.45|1611.45|1626.95|1610.95|9
1641919280000|2022-01-11 16:41:20|1627.02|1611.02|1624.94|1608.94|1627.04|1611.04|1624.94|1608.94|11
1641919290000|2022-01-11 16:41:30|1624.93|1608.93|1624.42|1608.42|1625.11|1609.11|1624.42|1608.42|15
1641919300000|2022-01-11 16:41:40|1624.67|1608.67|1624.5|1608.5|1624.82|1608.82|1624.25|1608.25|13
1641919310000|2022-01-11 16:41:50|1624.45|1608.45|1624.11|1608.11|1624.45|1608.45|1623.5|1607.5|10
1641919320000|2022-01-11 16:42:00|1624.4|1608.4|1622.98|1606.98|1624.61|1608.61|1622.98|1606.98|12
1641919330000|2022-01-11 16:42:10|1623.27|1607.27|1622.5|1606.5|1623.74|1607.74|1622.17|1606.17|16
1641919340000|2022-01-11 16:42:20|1622.56|1606.56|1623.07|1607.07|1623.07|1607.07|1622.5|1606.5|5
1641919350000|2022-01-11 16:42:30|1623|1607|1623.21|1607.21|1623.45|1607.45|1622.75|1606.75|7
1641919360000|2022-01-11 16:42:40|1623.09|1607.09|1624|1608|1624|1608|1623.09|1607.09|8
1641919370000|2022-01-11 16:42:50|1624.38|1608.38|1625.59|1609.59|1626.36|1610.36|1624.38|1608.38|17
1641919380000|2022-01-11 16:43:00|1625.75|1609.75|1625|1609|1625.75|1609.75|1624.7|1608.7|9
1641919390000|2022-01-11 16:43:10|1624.97|1608.97|1625.3|1609.3|1625.3|1609.3|1623.21|1607.21|20
1641919400000|2022-01-11 16:43:20|1625.2|1609.2|1624.44|1608.44|1625.25|1609.25|1624.38|1608.38|12
1641919410000|2022-01-11 16:43:30|1624.3|1608.3|1624.18|1608.18|1624.39|1608.39|1624.18|1608.18|6
1641919420000|2022-01-11 16:43:40|1623.89|1607.89|1623.8|1607.8|1624.39|1608.39|1623.5|1607.5|14
1641919430000|2022-01-11 16:43:50|1623.83|1607.83|1624.39|1608.39|1624.76|1608.76|1623.83|1607.83|8
1641919440000|2022-01-11 16:44:00|1623.57|1607.57|1623.5|1607.5|1624|1608|1623.41|1607.41|7
1641919460000|2022-01-11 16:44:20|1623.89|1607.89|1624.49|1608.49|1624.59|1608.59|1623.5|1607.5|10
1641919470000|2022-01-11 16:44:30|1624.47|1608.47|1625|1609|1625.65|1609.65|1624.45|1608.45|12
1641919480000|2022-01-11 16:44:40|1625.15|1609.15|1625.53|1609.53|1625.8|1609.8|1625.15|1609.15|14
1641919490000|2022-01-11 16:44:50|1625.57|1609.57|1624.89|1608.89|1625.6|1609.6|1624.3|1608.3|12
1641919500000|2022-01-11 16:45:00|1624.5|1608.5|1625.47|1609.47|1625.85|1609.85|1624.5|1608.5|10
1641919510000|2022-01-11 16:45:10|1625.63|1609.63|1626.13|1610.13|1626.13|1610.13|1625.63|1609.63|5
1641919520000|2022-01-11 16:45:20|1626.23|1610.23|1627.41|1611.41|1627.46|1611.46|1626.23|1610.23|15
1641919530000|2022-01-11 16:45:30|1627.26|1611.26|1628.16|1612.16|1628.36|1612.36|1627.26|1611.26|11
1641919540000|2022-01-11 16:45:40|1628.2|1612.2|1628.11|1612.11|1628.36|1612.36|1627.8|1611.8|8
1641919550000|2022-01-11 16:45:50|1628.08|1612.08|1628.08|1612.08|1628.48|1612.48|1627.9|1611.9|8
1641919560000|2022-01-11 16:46:00|1627.96|1611.96|1626.27|1610.27|1627.96|1611.96|1626.27|1610.27|12
1641919570000|2022-01-11 16:46:10|1626.17|1610.17|1626.34|1610.34|1626.79|1610.79|1626.13|1610.13|9
1641919580000|2022-01-11 16:46:20|1626.35|1610.35|1626|1610|1626.5|1610.5|1625.85|1609.85|13
1641919590000|2022-01-11 16:46:30|1625.5|1609.5|1625.13|1609.13|1625.5|1609.5|1624.69|1608.69|10
1641919600000|2022-01-11 16:46:40|1625.38|1609.38|1625.38|1609.38|1625.68|1609.68|1624.5|1608.5|19
1641919610000|2022-01-11 16:46:50|1625.07|1609.07|1623|1607|1625.38|1609.38|1623|1607|12
1641919620000|2022-01-11 16:47:00|1622.68|1606.68|1623.5|1607.5|1624.39|1608.39|1622.68|1606.68|13
1641919630000|2022-01-11 16:47:10|1623.35|1607.35|1621.5|1605.5|1623.36|1607.36|1621.5|1605.5|10
1641919640000|2022-01-11 16:47:20|1621.34|1605.34|1620|1604|1621.5|1605.5|1619.75|1603.75|14
1641919650000|2022-01-11 16:47:30|1619.5|1603.5|1619.12|1603.12|1619.5|1603.5|1618|1602|13
1641919660000|2022-01-11 16:47:40|1619.5|1603.5|1618.99|1602.99|1619.5|1603.5|1618.95|1602.95|8
1641919670000|2022-01-11 16:47:50|1618.49|1602.49|1618.38|1602.38|1619|1603|1618.09|1602.09|9
1641919680000|2022-01-11 16:48:00|1618.32|1602.32|1618.53|1602.53|1619.26|1603.26|1618.09|1602.09|15
1641919690000|2022-01-11 16:48:10|1618.49|1602.49|1619.22|1603.22|1619.22|1603.22|1618.17|1602.17|14
1641919700000|2022-01-11 16:48:20|1619|1603|1619.5|1603.5|1619.5|1603.5|1618.29|1602.29|13
1641919710000|2022-01-11 16:48:30|1619.25|1603.25|1619.5|1603.5|1619.5|1603.5|1619|1603|14
1641919720000|2022-01-11 16:48:40|1619.69|1603.69|1620.19|1604.19|1620.25|1604.25|1619.5|1603.5|6
1641919730000|2022-01-11 16:48:50|1620.5|1604.5|1620|1604|1620.5|1604.5|1619.66|1603.66|10
1641919740000|2022-01-11 16:49:00|1620.25|1604.25|1619.16|1603.16|1620.25|1604.25|1619.16|1603.16|7
1641919750000|2022-01-11 16:49:10|1619.37|1603.37|1619.29|1603.29|1619.37|1603.37|1619|1603|8
1641919760000|2022-01-11 16:49:20|1618.98|1602.98|1619.28|1603.28|1619.58|1603.58|1618.98|1602.98|5
1641919770000|2022-01-11 16:49:30|1618.9|1602.9|1617.8|1601.8|1618.91|1602.91|1617.8|1601.8|11
1641919780000|2022-01-11 16:49:40|1617.89|1601.89|1617.11|1601.11|1617.89|1601.89|1617.11|1601.11|9
1641919790000|2022-01-11 16:49:50|1617.31|1601.31|1617.23|1601.23|1617.56|1601.56|1616.86|1600.86|7
1641919800000|2022-01-11 16:50:00|1617.31|1601.31|1617.42|1601.42|1617.56|1601.56|1617.31|1601.31|8
1641919810000|2022-01-11 16:50:10|1617.31|1601.31|1618.49|1602.49|1618.57|1602.57|1617.31|1601.31|11
1641919820000|2022-01-11 16:50:20|1618.68|1602.68|1620.05|1604.05|1620.05|1604.05|1618.61|1602.61|15
1641919830000|2022-01-11 16:50:30|1619.93|1603.93|1622.62|1606.62|1622.62|1606.62|1619.6|1603.6|21
1641919840000|2022-01-11 16:50:40|1622.43|1606.43|1622|1606|1623|1607|1621.93|1605.93|13
1641919850000|2022-01-11 16:50:50|1622.09|1606.09|1620.5|1604.5|1622.09|1606.09|1620.5|1604.5|16
1641919860000|2022-01-11 16:51:00|1620.28|1604.28|1619.98|1603.98|1620.28|1604.28|1619.97|1603.97|5
1641919870000|2022-01-11 16:51:10|1619.97|1603.97|1619.52|1603.52|1620.09|1604.09|1619.52|1603.52|11
1641919880000|2022-01-11 16:51:20|1619.57|1603.57|1619.5|1603.5|1619.57|1603.57|1619.5|1603.5|5
1641919890000|2022-01-11 16:51:30|1619.57|1603.57|1620.23|1604.23|1620.73|1604.73|1619.07|1603.07|17
1641919900000|2022-01-11 16:51:40|1620.74|1604.74|1620.2|1604.2|1620.96|1604.96|1619.57|1603.57|16
1641919910000|2022-01-11 16:51:50|1620.07|1604.07|1620.03|1604.03|1620.07|1604.07|1620.03|1604.03|6
1641919920000|2022-01-11 16:52:00|1620.07|1604.07|1619.57|1603.57|1620.4|1604.4|1619.57|1603.57|18
1641919930000|2022-01-11 16:52:10|1619.53|1603.53|1619.57|1603.57|1619.7|1603.7|1619|1603|11
1641919940000|2022-01-11 16:52:20|1619.5|1603.5|1619.5|1603.5|1619.5|1603.5|1619|1603|5
1641919950000|2022-01-11 16:52:30|1619.25|1603.25|1619.19|1603.19|1619.42|1603.42|1618.59|1602.59|14
1641919960000|2022-01-11 16:52:40|1618.99|1602.99|1617.67|1601.67|1618.99|1602.99|1617.42|1601.42|16
1641919970000|2022-01-11 16:52:50|1617.57|1601.57|1618.09|1602.09|1618.09|1602.09|1617.57|1601.57|12
1641919980000|2022-01-11 16:53:00|1618.52|1602.52|1619.2|1603.2|1619.2|1603.2|1618.5|1602.5|3
1641919990000|2022-01-11 16:53:10|1619|1603|1618.5|1602.5|1619|1603|1618.48|1602.48|4
1641920000000|2022-01-11 16:53:20|1617.95|1601.95|1617.45|1601.45|1618.4|1602.4|1617.45|1601.45|8
1641920010000|2022-01-11 16:53:30|1617.5|1601.5|1617.5|1601.5|1617.51|1601.51|1617.5|1601.5|3
1641920020000|2022-01-11 16:53:40|1618|1602|1617.92|1601.92|1618|1602|1617.81|1601.81|3
1641920030000|2022-01-11 16:53:50|1617.95|1601.95|1617.64|1601.64|1617.95|1601.95|1617.64|1601.64|2
1641920040000|2022-01-11 16:54:00|1617.51|1601.51|1617.51|1601.51|1617.51|1601.51|1617.51|1601.51|1
1641920070000|2022-01-11 16:54:30|1617.5|1601.5|1617.63|1601.63|1617.63|1601.63|1617.5|1601.5|2
1641920080000|2022-01-11 16:54:40|1617.64|1601.64|1618.05|1602.05|1618.05|1602.05|1617.5|1601.5|6
1641920090000|2022-01-11 16:54:50|1618.22|1602.22|1618.2|1602.2|1618.95|1602.95|1617.65|1601.65|10
1641920100000|2022-01-11 16:55:00|1617.72|1601.72|1617.72|1601.72|1618.05|1602.05|1617.72|1601.72|8
1641920110000|2022-01-11 16:55:10|1617.74|1601.74|1618.23|1602.23|1618.55|1602.55|1617.74|1601.74|11
1641920120000|2022-01-11 16:55:20|1617.72|1601.72|1618.75|1602.75|1618.75|1602.75|1617.72|1601.72|4
1641920130000|2022-01-11 16:55:30|1618.78|1602.78|1620.1|1604.1|1620.1|1604.1|1618.5|1602.5|9
1641920140000|2022-01-11 16:55:40|1620.11|1604.11|1620.6|1604.6|1620.9|1604.9|1619.8|1603.8|12
1641920150000|2022-01-11 16:55:50|1620.85|1604.85|1621.42|1605.42|1621.43|1605.43|1620.77|1604.77|7
1641920160000|2022-01-11 16:56:00|1621.45|1605.45|1621.86|1605.86|1621.94|1605.94|1621.45|1605.45|5
1641920170000|2022-01-11 16:56:10|1621.84|1605.84|1622.53|1606.53|1622.8|1606.8|1621.84|1605.84|5
1641920180000|2022-01-11 16:56:20|1622.5|1606.5|1622.25|1606.25|1623|1607|1622.25|1606.25|11
1641920190000|2022-01-11 16:56:30|1622.09|1606.09|1621.5|1605.5|1622.09|1606.09|1621.2|1605.2|5
1641920200000|2022-01-11 16:56:40|1621.59|1605.59|1621.37|1605.37|1621.77|1605.77|1621.15|1605.15|10
1641920210000|2022-01-11 16:56:50|1621.5|1605.5|1621.95|1605.95|1622.04|1606.04|1621.36|1605.36|9
1641920220000|2022-01-11 16:57:00|1621.84|1605.84|1623.45|1607.45|1623.52|1607.52|1621.84|1605.84|8
1641920230000|2022-01-11 16:57:10|1623.4|1607.4|1623.45|1607.45|1623.45|1607.45|1623.4|1607.4|2
1641920240000|2022-01-11 16:57:20|1623.42|1607.42|1623.24|1607.24|1623.5|1607.5|1622.73|1606.73|9
1641920250000|2022-01-11 16:57:30|1622.74|1606.74|1622.74|1606.74|1622.74|1606.74|1622.74|1606.74|1
1641920260000|2022-01-11 16:57:40|1623.16|1607.16|1623.24|1607.24|1623.25|1607.25|1622.74|1606.74|5
1641920270000|2022-01-11 16:57:50|1623.3|1607.3|1623|1607|1623.3|1607.3|1622.37|1606.37|13
1641920280000|2022-01-11 16:58:00|1622.5|1606.5|1622.74|1606.74|1623.24|1607.24|1622.5|1606.5|15
1641920290000|2022-01-11 16:58:10|1623.16|1607.16|1622.75|1606.75|1623.53|1607.53|1622.75|1606.75|6
1641920300000|2022-01-11 16:58:20|1622.74|1606.74|1623|1607|1623.24|1607.24|1622.5|1606.5|13
1641920310000|2022-01-11 16:58:30|1622.5|1606.5|1623.29|1607.29|1623.29|1607.29|1622.5|1606.5|12
1641920320000|2022-01-11 16:58:40|1622.79|1606.79|1623.29|1607.29|1623.29|1607.29|1622.5|1606.5|7
1641920330000|2022-01-11 16:58:50|1623|1607|1622.79|1606.79|1623.5|1607.5|1622.5|1606.5|10
1641920340000|2022-01-11 16:59:00|1623|1607|1622.5|1606.5|1623|1607|1622.5|1606.5|6
1641920350000|2022-01-11 16:59:10|1622.34|1606.34|1622.5|1606.5|1622.5|1606.5|1622.34|1606.34|2
1641920360000|2022-01-11 16:59:20|1622|1606|1621|1605|1622|1606|1621|1605|4
1641920370000|2022-01-11 16:59:30|1620.6|1604.6|1621.73|1605.73|1621.82|1605.82|1620.6|1604.6|5
1641920380000|2022-01-11 16:59:40|1621.72|1605.72|1622|1606|1622.15|1606.15|1621.4|1605.4|11
1641920390000|2022-01-11 16:59:50|1621.5|1605.5|1621.4|1605.4|1621.5|1605.5|1621.4|1605.4|2
1641920400000|2022-01-11 17:00:00|1621.5|1605.5|1622.03|1606.03|1622.5|1606.5|1621.5|1605.5|14
1641920410000|2022-01-11 17:00:10|1621.79|1605.79|1621.71|1605.71|1622.09|1606.09|1620.6|1604.6|12
1641920420000|2022-01-11 17:00:20|1621.69|1605.69|1622|1606|1622.45|1606.45|1621.69|1605.69|9
1641920430000|2022-01-11 17:00:30|1621.91|1605.91|1622.04|1606.04|1622.04|1606.04|1621.91|1605.91|3
1641920440000|2022-01-11 17:00:40|1622.22|1606.22|1623.69|1607.69|1623.85|1607.85|1622.22|1606.22|14
1641920450000|2022-01-11 17:00:50|1623.5|1607.5|1623.5|1607.5|1623.5|1607.5|1623.24|1607.24|6
1641920460000|2022-01-11 17:01:00|1623.61|1607.61|1623.87|1607.87|1623.87|1607.87|1623.5|1607.5|4
1641920470000|2022-01-11 17:01:10|1623.6|1607.6|1624.44|1608.44|1624.44|1608.44|1623.6|1607.6|6
1641920480000|2022-01-11 17:01:20|1624.43|1608.43|1624|1608|1624.43|1608.43|1624|1608|7
1641920490000|2022-01-11 17:01:30|1624.08|1608.08|1624.08|1608.08|1624.08|1608.08|1624.08|1608.08|1
1641920500000|2022-01-11 17:01:40|1624.5|1608.5|1625|1609|1625|1609|1624.1|1608.1|5
1641920510000|2022-01-11 17:01:50|1625.3|1609.3|1625|1609|1625.3|1609.3|1625|1609|2
1641920520000|2022-01-11 17:02:00|1625.4|1609.4|1625.19|1609.19|1625.72|1609.72|1625|1609|8
1641920530000|2022-01-11 17:02:10|1625|1609|1624.5|1608.5|1625.33|1609.33|1624.5|1608.5|4
1641920540000|2022-01-11 17:02:20|1624.9|1608.9|1624.75|1608.75|1624.92|1608.92|1624.75|1608.75|3
1641920550000|2022-01-11 17:02:30|1624.62|1608.62|1625.05|1609.05|1625.05|1609.05|1624.62|1608.62|8
1641920560000|2022-01-11 17:02:40|1625|1609|1626.7|1610.7|1626.7|1610.7|1625|1609|15
1641920570000|2022-01-11 17:02:50|1626.42|1610.42|1627.06|1611.06|1627.38|1611.38|1626.3|1610.3|14
1641920580000|2022-01-11 17:03:00|1626.83|1610.83|1626.5|1610.5|1626.85|1610.85|1626.22|1610.22|12
1641920590000|2022-01-11 17:03:10|1626.62|1610.62|1625.64|1609.64|1626.83|1610.83|1625.64|1609.64|12
1641920600000|2022-01-11 17:03:20|1625.88|1609.88|1626.71|1610.71|1626.96|1610.96|1625.88|1609.88|8
1641920610000|2022-01-11 17:03:30|1627.69|1611.69|1627.5|1611.5|1628.61|1612.61|1627.5|1611.5|11
1641920620000|2022-01-11 17:03:40|1628|1612|1627.3|1611.3|1628|1612|1627.3|1611.3|15
1641920630000|2022-01-11 17:03:50|1627.15|1611.15|1627.15|1611.15|1627.15|1611.15|1627.15|1611.15|1
1641920640000|2022-01-11 17:04:00|1627.4|1611.4|1627|1611|1627.5|1611.5|1627|1611|9
1641920650000|2022-01-11 17:04:10|1626.5|1610.5|1626.43|1610.43|1626.5|1610.5|1626.43|1610.43|2
1641920660000|2022-01-11 17:04:20|1626.4|1610.4|1626.85|1610.85|1626.88|1610.88|1626.28|1610.28|9
1641920670000|2022-01-11 17:04:30|1627.35|1611.35|1627|1611|1627.35|1611.35|1627|1611|2
1641920680000|2022-01-11 17:04:40|1627.15|1611.15|1627.5|1611.5|1627.5|1611.5|1626.9|1610.9|8
1641920690000|2022-01-11 17:04:50|1627|1611|1626.24|1610.24|1627|1611|1626.19|1610.19|9
1641920700000|2022-01-11 17:05:00|1626.25|1610.25|1626.26|1610.26|1627.22|1611.22|1626.25|1610.25|19
1641920710000|2022-01-11 17:05:10|1626.24|1610.24|1626.46|1610.46|1626.99|1610.99|1626.24|1610.24|12
1641920720000|2022-01-11 17:05:20|1626.5|1610.5|1626.24|1610.24|1626.5|1610.5|1626.24|1610.24|7
1641920730000|2022-01-11 17:05:30|1626.33|1610.33|1626.14|1610.14|1626.4|1610.4|1626.13|1610.13|6
1641920740000|2022-01-11 17:05:40|1626.33|1610.33|1626.48|1610.48|1626.5|1610.5|1626.28|1610.28|8
1641920750000|2022-01-11 17:05:50|1626.33|1610.33|1626.5|1610.5|1626.5|1610.5|1626.33|1610.33|2
1641920760000|2022-01-11 17:06:00|1626.31|1610.31|1626.75|1610.75|1627.05|1611.05|1626.31|1610.31|10
1641920770000|2022-01-11 17:06:10|1626.5|1610.5|1626.24|1610.24|1626.5|1610.5|1626.24|1610.24|2
1641920780000|2022-01-11 17:06:20|1625.9|1609.9|1625.12|1609.12|1625.9|1609.9|1625.12|1609.12|11
1641920790000|2022-01-11 17:06:30|1625.31|1609.31|1625.5|1609.5|1626.1|1610.1|1625.2|1609.2|18
1641920800000|2022-01-11 17:06:40|1625.9|1609.9|1627.2|1611.2|1627.2|1611.2|1625.9|1609.9|10
1641920810000|2022-01-11 17:06:50|1627.5|1611.5|1627.23|1611.23|1627.84|1611.84|1627.23|1611.23|7
1641920820000|2022-01-11 17:07:00|1627.56|1611.56|1626|1610|1627.56|1611.56|1626|1610|12
1641920830000|2022-01-11 17:07:10|1626.26|1610.26|1626.65|1610.65|1626.72|1610.72|1626.26|1610.26|11
1641920840000|2022-01-11 17:07:20|1626.64|1610.64|1627.5|1611.5|1627.5|1611.5|1626.64|1610.64|3
1641920850000|2022-01-11 17:07:30|1628.24|1612.24|1628.48|1612.48|1628.48|1612.48|1627.84|1611.84|7
1641920860000|2022-01-11 17:07:40|1628.65|1612.65|1630.65|1614.65|1630.65|1614.65|1628.65|1612.65|13
1641920870000|2022-01-11 17:07:50|1630.31|1614.31|1630.38|1614.38|1631.05|1615.05|1630.31|1614.31|7
1641920880000|2022-01-11 17:08:00|1630.39|1614.39|1630.64|1614.64|1630.73|1614.73|1630.39|1614.39|10
1641920890000|2022-01-11 17:08:10|1630.6|1614.6|1630.8|1614.8|1631.09|1615.09|1630.6|1614.6|8
1641920900000|2022-01-11 17:08:20|1631.1|1615.1|1631.36|1615.36|1631.36|1615.36|1630.66|1614.66|9
1641920910000|2022-01-11 17:08:30|1631.45|1615.45|1632.41|1616.41|1632.41|1616.41|1631.24|1615.24|8
1641920920000|2022-01-11 17:08:40|1632.66|1616.66|1632.5|1616.5|1632.75|1616.75|1632.5|1616.5|3
1641920930000|2022-01-11 17:08:50|1632.42|1616.42|1634|1618|1634.35|1618.35|1632.42|1616.42|14
1641920940000|2022-01-11 17:09:00|1633.7|1617.7|1634.01|1618.01|1634.18|1618.18|1633.7|1617.7|5
1641920950000|2022-01-11 17:09:10|1634|1618|1635.58|1619.58|1636.12|1620.12|1633.92|1617.92|19
1641920960000|2022-01-11 17:09:20|1635.75|1619.75|1635.7|1619.7|1636.36|1620.36|1635.7|1619.7|6
1641920970000|2022-01-11 17:09:30|1636.16|1620.16|1636.19|1620.19|1636.36|1620.36|1635.99|1619.99|8
1641920980000|2022-01-11 17:09:40|1636.27|1620.27|1636.48|1620.48|1636.48|1620.48|1635.61|1619.61|7
1641920990000|2022-01-11 17:09:50|1636.58|1620.58|1636.29|1620.29|1636.58|1620.58|1635.7|1619.7|13
1641921000000|2022-01-11 17:10:00|1636.41|1620.41|1636.62|1620.62|1636.62|1620.62|1636.38|1620.38|14
1641921010000|2022-01-11 17:10:10|1636.5|1620.5|1636|1620|1636.5|1620.5|1635.5|1619.5|9
1641921020000|2022-01-11 17:10:20|1636.46|1620.46|1638.57|1622.57|1638.57|1622.57|1636.46|1620.46|13
1641921030000|2022-01-11 17:10:30|1638.94|1622.94|1638.09|1622.09|1638.94|1622.94|1638.09|1622.09|7
1641921040000|2022-01-11 17:10:40|1638.22|1622.22|1638.33|1622.33|1638.61|1622.61|1637.97|1621.97|9
1641921050000|2022-01-11 17:10:50|1638.6|1622.6|1638.22|1622.22|1638.6|1622.6|1638.1|1622.1|14
1641921060000|2022-01-11 17:11:00|1638.28|1622.28|1637.5|1621.5|1638.5|1622.5|1637.5|1621.5|13
1641921070000|2022-01-11 17:11:10|1637.38|1621.38|1637.12|1621.12|1637.42|1621.42|1636.23|1620.23|17
1641921080000|2022-01-11 17:11:20|1637.29|1621.29|1637.31|1621.31|1638.08|1622.08|1637.01|1621.01|10
1641921090000|2022-01-11 17:11:30|1637.01|1621.01|1636.22|1620.22|1637.5|1621.5|1636.22|1620.22|10
1641921100000|2022-01-11 17:11:40|1636.5|1620.5|1636.5|1620.5|1636.65|1620.65|1635.75|1619.75|12
1641921110000|2022-01-11 17:11:50|1636.65|1620.65|1636.74|1620.74|1636.94|1620.94|1636.5|1620.5|9
1641921120000|2022-01-11 17:12:00|1637.37|1621.37|1636.29|1620.29|1637.47|1621.47|1636.29|1620.29|11
1641921130000|2022-01-11 17:12:10|1636.74|1620.74|1636.75|1620.75|1636.75|1620.75|1636.5|1620.5|6
1641921140000|2022-01-11 17:12:20|1636.5|1620.5|1637.12|1621.12|1637.25|1621.25|1636.37|1620.37|9
1641921150000|2022-01-11 17:12:30|1636.88|1620.88|1637.2|1621.2|1637.2|1621.2|1636.15|1620.15|11
1641921160000|2022-01-11 17:12:40|1637.25|1621.25|1639.75|1623.75|1639.75|1623.75|1637.23|1621.23|17
1641921170000|2022-01-11 17:12:50|1639.35|1623.35|1640|1624|1640.1|1624.1|1639.18|1623.18|15
1641921180000|2022-01-11 17:13:00|1639.25|1623.25|1638.5|1622.5|1639.46|1623.46|1638.5|1622.5|14
1641921190000|2022-01-11 17:13:10|1638|1622|1638.5|1622.5|1638.5|1622.5|1637.5|1621.5|15
1641921200000|2022-01-11 17:13:20|1638.11|1622.11|1637.52|1621.52|1638.11|1622.11|1637.3|1621.3|8
1641921210000|2022-01-11 17:13:30|1637.72|1621.72|1637.04|1621.04|1637.75|1621.75|1636.5|1620.5|16
1641921220000|2022-01-11 17:13:40|1636.63|1620.63|1636|1620|1637.04|1621.04|1636|1620|17
1641921230000|2022-01-11 17:13:50|1636.2|1620.2|1626.25|1610.25|1636.21|1620.21|1624.4|1608.4|26
1641921240000|2022-01-11 17:14:00|1625.5|1609.5|1625.95|1609.95|1628.05|1612.05|1625|1609|19
1641921250000|2022-01-11 17:14:10|1626.3|1610.3|1624.68|1608.68|1626.3|1610.3|1623.6|1607.6|13
1641921260000|2022-01-11 17:14:20|1624.5|1608.5|1625|1609|1625.79|1609.79|1624.5|1608.5|7
1641921270000|2022-01-11 17:14:30|1624.73|1608.73|1626.5|1610.5|1626.5|1610.5|1624.5|1608.5|17
1641921280000|2022-01-11 17:14:40|1626.72|1610.72|1628.02|1612.02|1628.43|1612.43|1626.72|1610.72|17
1641921290000|2022-01-11 17:14:50|1628.35|1612.35|1627.92|1611.92|1628.72|1612.72|1627.92|1611.92|11
1641921300000|2022-01-11 17:15:00|1627.77|1611.77|1628.82|1612.82|1628.82|1612.82|1627.77|1611.77|11
1641921310000|2022-01-11 17:15:10|1629.22|1613.22|1629.5|1613.5|1630.3|1614.3|1629|1613|13
1641921320000|2022-01-11 17:15:20|1629|1613|1628.75|1612.75|1629|1613|1628.75|1612.75|5
1641921330000|2022-01-11 17:15:30|1628.85|1612.85|1630|1614|1630.16|1614.16|1628.81|1612.81|12
1641921340000|2022-01-11 17:15:40|1630.26|1614.26|1630.45|1614.45|1630.45|1614.45|1630.26|1614.26|3
1641921350000|2022-01-11 17:15:50|1630|1614|1629.29|1613.29|1630|1614|1629.22|1613.22|6
1641921360000|2022-01-11 17:16:00|1629.5|1613.5|1629|1613|1629.88|1613.88|1629|1613|11
1641921370000|2022-01-11 17:16:10|1628.77|1612.77|1628.13|1612.13|1629.1|1613.1|1628.13|1612.13|8
1641921380000|2022-01-11 17:16:20|1628.1|1612.1|1627.5|1611.5|1628.76|1612.76|1627.12|1611.12|13
1641921390000|2022-01-11 17:16:30|1627|1611|1624.79|1608.79|1627|1611|1624.79|1608.79|13
1641921400000|2022-01-11 17:16:40|1624.29|1608.29|1624.79|1608.79|1624.79|1608.79|1623.79|1607.79|11
1641921410000|2022-01-11 17:16:50|1624.5|1608.5|1624.29|1608.29|1625.53|1609.53|1624.29|1608.29|12
1641921420000|2022-01-11 17:17:00|1623.72|1607.72|1623.29|1607.29|1624.04|1608.04|1623.25|1607.25|12
1641921430000|2022-01-11 17:17:10|1623|1607|1623.38|1607.38|1623.42|1607.42|1622.5|1606.5|9
1641921440000|2022-01-11 17:17:20|1623.95|1607.95|1622.27|1606.27|1623.95|1607.95|1622.27|1606.27|7
1641921450000|2022-01-11 17:17:30|1621.99|1605.99|1622.58|1606.58|1623|1607|1621.77|1605.77|15
1641921460000|2022-01-11 17:17:40|1622.27|1606.27|1621.77|1605.77|1622.27|1606.27|1621.77|1605.77|7
1641921470000|2022-01-11 17:17:50|1621.99|1605.99|1622.75|1606.75|1623.07|1607.07|1621.77|1605.77|18
1641921480000|2022-01-11 17:18:00|1623.03|1607.03|1622.77|1606.77|1623.03|1607.03|1622.5|1606.5|7
1641921490000|2022-01-11 17:18:10|1623|1607|1622.79|1606.79|1623|1607|1622.5|1606.5|7
1641921500000|2022-01-11 17:18:20|1622.5|1606.5|1624.18|1608.18|1624.69|1608.69|1622.5|1606.5|11
1641921510000|2022-01-11 17:18:30|1624.37|1608.37|1623.32|1607.32|1624.4|1608.4|1623.32|1607.32|9
1641921520000|2022-01-11 17:18:40|1623.19|1607.19|1621.7|1605.7|1623.19|1607.19|1621.7|1605.7|9
1641921530000|2022-01-11 17:18:50|1622.2|1606.2|1622.61|1606.61|1622.62|1606.62|1622.2|1606.2|6
1641921540000|2022-01-11 17:19:00|1622.75|1606.75|1623.5|1607.5|1624|1608|1622.75|1606.75|10
1641921550000|2022-01-11 17:19:10|1623.55|1607.55|1623.4|1607.4|1624.36|1608.36|1623.4|1607.4|7
1641921560000|2022-01-11 17:19:20|1623.41|1607.41|1623.41|1607.41|1623.95|1607.95|1623.34|1607.34|12
1641921570000|2022-01-11 17:19:30|1623.4|1607.4|1622.72|1606.72|1623.4|1607.4|1622.5|1606.5|9
1641921580000|2022-01-11 17:19:40|1622.75|1606.75|1622.75|1606.75|1622.79|1606.79|1622.5|1606.5|4
1641921590000|2022-01-11 17:19:50|1623.19|1607.19|1623.5|1607.5|1623.5|1607.5|1623.17|1607.17|5
1641921600000|2022-01-11 17:20:00|1623.35|1607.35|1623|1607|1623.45|1607.45|1623|1607|3
1641921610000|2022-01-11 17:20:10|1622.5|1606.5|1622.72|1606.72|1623|1607|1622.27|1606.27|8
1641921620000|2022-01-11 17:20:20|1622.75|1606.75|1623.15|1607.15|1623.15|1607.15|1622.75|1606.75|4
1641921630000|2022-01-11 17:20:30|1622.65|1606.65|1622.9|1606.9|1623.15|1607.15|1622.65|1606.65|6
1641921640000|2022-01-11 17:20:40|1622.94|1606.94|1623.29|1607.29|1623.5|1607.5|1622.89|1606.89|9
1641921650000|2022-01-11 17:20:50|1623.5|1607.5|1623.5|1607.5|1623.5|1607.5|1623.5|1607.5|1
1641921660000|2022-01-11 17:21:00|1623.35|1607.35|1622.65|1606.65|1623.5|1607.5|1622.65|1606.65|8
1641921670000|2022-01-11 17:21:10|1622.5|1606.5|1622.5|1606.5|1622.5|1606.5|1622.5|1606.5|1
1641921680000|2022-01-11 17:21:20|1622.35|1606.35|1622.27|1606.27|1622.35|1606.35|1622.27|1606.27|2
1641921690000|2022-01-11 17:21:30|1621.77|1605.77|1621.55|1605.55|1622.27|1606.27|1621.55|1605.55|4
1641921700000|2022-01-11 17:21:40|1621.77|1605.77|1621.9|1605.9|1622.27|1606.27|1621.77|1605.77|8
1641921710000|2022-01-11 17:21:50|1621.87|1605.87|1621.77|1605.77|1622.15|1606.15|1621.77|1605.77|5
1641921720000|2022-01-11 17:22:00|1622.02|1606.02|1622.27|1606.27|1622.72|1606.72|1621.77|1605.77|7
1641921730000|2022-01-11 17:22:10|1622.3|1606.3|1622.72|1606.72|1622.72|1606.72|1622.27|1606.27|5
1641921740000|2022-01-11 17:22:20|1622.57|1606.57|1622.27|1606.27|1622.57|1606.57|1622.27|1606.27|6
1641921750000|2022-01-11 17:22:30|1622.5|1606.5|1622.88|1606.88|1623|1607|1622.5|1606.5|7
1641921760000|2022-01-11 17:22:40|1622.65|1606.65|1622.77|1606.77|1622.77|1606.77|1622.27|1606.27|4
1641921770000|2022-01-11 17:22:50|1622.88|1606.88|1622.4|1606.4|1623|1607|1622.21|1606.21|13
1641921780000|2022-01-11 17:23:00|1622.27|1606.27|1622.27|1606.27|1622.27|1606.27|1622.17|1606.17|4
1641921790000|2022-01-11 17:23:10|1621.65|1605.65|1621.85|1605.85|1622.15|1606.15|1621.65|1605.65|5
1641921800000|2022-01-11 17:23:20|1621.6|1605.6|1624|1608|1624.75|1608.75|1621.6|1605.6|8
1641921810000|2022-01-11 17:23:30|1624.5|1608.5|1626.6|1610.6|1627.4|1611.4|1624.5|1608.5|15
1641921820000|2022-01-11 17:23:40|1626.26|1610.26|1613.5|1597.5|1626.26|1610.26|1613|1597|28
1641921830000|2022-01-11 17:23:50|1614|1598|1609|1593|1614|1598|1608.9|1592.9|19
1641921840000|2022-01-11 17:24:00|1608.5|1592.5|1606.76|1590.76|1609.01|1593.01|1606.15|1590.15|17
1641921850000|2022-01-11 17:24:10|1606.66|1590.66|1608|1592|1611.5|1595.5|1606.5|1590.5|23
1641921860000|2022-01-11 17:24:20|1607.75|1591.75|1607.26|1591.26|1609.22|1593.22|1607.2|1591.2|17
1641921870000|2022-01-11 17:24:30|1607.51|1591.51|1606.06|1590.06|1607.76|1591.76|1606|1590|16
1641921880000|2022-01-11 17:24:40|1604.95|1588.95|1603.2|1587.2|1604.95|1588.95|1602.93|1586.93|18
1641921890000|2022-01-11 17:24:50|1603.7|1587.7|1607.69|1591.69|1607.72|1591.72|1603.2|1587.2|23
1641921900000|2022-01-11 17:25:00|1607.72|1591.72|1604|1588|1607.72|1591.72|1604|1588|21
1641921910000|2022-01-11 17:25:10|1603.99|1587.99|1602.97|1586.97|1603.99|1587.99|1602.43|1586.43|9
1641921920000|2022-01-11 17:25:20|1602.93|1586.93|1602.43|1586.43|1603.21|1587.21|1602.33|1586.33|15
1641921930000|2022-01-11 17:25:30|1603.16|1587.16|1602.43|1586.43|1603.16|1587.16|1602.43|1586.43|7
1641921940000|2022-01-11 17:25:40|1602.21|1586.21|1602.43|1586.43|1603.02|1587.02|1602.21|1586.21|8
1641921950000|2022-01-11 17:25:50|1602.47|1586.47|1600.22|1584.22|1602.47|1586.47|1600.22|1584.22|13
1641921960000|2022-01-11 17:26:00|1600.47|1584.47|1601.5|1585.5|1602|1586|1599.86|1583.86|23
1641921970000|2022-01-11 17:26:10|1601.52|1585.52|1602|1586|1602.5|1586.5|1601.44|1585.44|15
1641921980000|2022-01-11 17:26:20|1602.31|1586.31|1597.5|1581.5|1602.31|1586.31|1597.5|1581.5|19
1641921990000|2022-01-11 17:26:30|1598|1582|1598.75|1582.75|1599|1583|1596.98|1580.98|20
1641922000000|2022-01-11 17:26:40|1598.85|1582.85|1599.5|1583.5|1601|1585|1598.85|1582.85|14
1641922010000|2022-01-11 17:26:50|1599.25|1583.25|1599.55|1583.55|1600|1584|1598.5|1582.5|14
1641922020000|2022-01-11 17:27:00|1599.19|1583.19|1598.5|1582.5|1599.19|1583.19|1598.39|1582.39|12
1641922030000|2022-01-11 17:27:10|1598.35|1582.35|1599.3|1583.3|1599.5|1583.5|1597.45|1581.45|14
1641922040000|2022-01-11 17:27:20|1599.13|1583.13|1599.15|1583.15|1599.15|1583.15|1599|1583|3
1641922050000|2022-01-11 17:27:30|1599|1583|1599.7|1583.7|1599.7|1583.7|1599|1583|13
1641922060000|2022-01-11 17:27:40|1600.01|1584.01|1600.5|1584.5|1600.5|1584.5|1599.91|1583.91|10
1641922070000|2022-01-11 17:27:50|1600.77|1584.77|1601.93|1585.93|1602.5|1586.5|1600.77|1584.77|13
1641922080000|2022-01-11 17:28:00|1602|1586|1603.1|1587.1|1603.26|1587.26|1601.89|1585.89|9
1641922090000|2022-01-11 17:28:10|1602.98|1586.98|1603.24|1587.24|1604.15|1588.15|1602.98|1586.98|15
1641922100000|2022-01-11 17:28:20|1603.35|1587.35|1605.3|1589.3|1605.3|1589.3|1603.35|1587.35|12
1641922110000|2022-01-11 17:28:30|1605.55|1589.55|1605.17|1589.17|1605.9|1589.9|1605.17|1589.17|10
1641922120000|2022-01-11 17:28:40|1605.2|1589.2|1605.2|1589.2|1605.4|1589.4|1605.2|1589.2|3
1641922130000|2022-01-11 17:28:50|1604.99|1588.99|1603.5|1587.5|1604.99|1588.99|1603.5|1587.5|5
1641922140000|2022-01-11 17:29:00|1603.35|1587.35|1603.38|1587.38|1603.8|1587.8|1603.35|1587.35|5
1641922150000|2022-01-11 17:29:10|1603.5|1587.5|1604.38|1588.38|1604.47|1588.47|1602.58|1586.58|14
1641922160000|2022-01-11 17:29:20|1604.5|1588.5|1604.62|1588.62|1604.62|1588.62|1603.5|1587.5|10
1641922170000|2022-01-11 17:29:30|1604.5|1588.5|1605.44|1589.44|1605.44|1589.44|1604.5|1588.5|6
1641922180000|2022-01-11 17:29:40|1605.33|1589.33|1605.33|1589.33|1605.64|1589.64|1605.05|1589.05|10
1641922190000|2022-01-11 17:29:50|1605.5|1589.5|1605.33|1589.33|1605.54|1589.54|1604.89|1588.89|8
1641922200000|2022-01-11 17:30:00|1605.5|1589.5|1605.5|1589.5|1606|1590|1605.33|1589.33|14
1641922210000|2022-01-11 17:30:10|1605.75|1589.75|1605.75|1589.75|1606.15|1590.15|1605.5|1589.5|12
1641922220000|2022-01-11 17:30:20|1605.5|1589.5|1605.33|1589.33|1605.54|1589.54|1605.33|1589.33|10
1641922230000|2022-01-11 17:30:30|1605.23|1589.23|1606.5|1590.5|1606.52|1590.52|1604.6|1588.6|13
1641922240000|2022-01-11 17:30:40|1606.52|1590.52|1606.53|1590.53|1606.77|1590.77|1606.5|1590.5|8
1641922250000|2022-01-11 17:30:50|1607.03|1591.03|1607.2|1591.2|1607.28|1591.28|1606.95|1590.95|7
1641922260000|2022-01-11 17:31:00|1607.29|1591.29|1606.25|1590.25|1607.29|1591.29|1606.25|1590.25|4
1641922270000|2022-01-11 17:31:10|1606|1590|1606.72|1590.72|1606.73|1590.73|1605.5|1589.5|11
1641922280000|2022-01-11 17:31:20|1606.5|1590.5|1607.03|1591.03|1607.03|1591.03|1606.5|1590.5|3
1641922290000|2022-01-11 17:31:30|1606.71|1590.71|1607.02|1591.02|1607.02|1591.02|1606.5|1590.5|7
1641922300000|2022-01-11 17:31:40|1606.8|1590.8|1607|1591|1607.1|1591.1|1606.52|1590.52|9
1641922310000|2022-01-11 17:31:50|1607.2|1591.2|1607.4|1591.4|1607.5|1591.5|1607.2|1591.2|11
1641922320000|2022-01-11 17:32:00|1607|1591|1606.52|1590.52|1607.4|1591.4|1605.75|1589.75|10
1641922330000|2022-01-11 17:32:10|1606.53|1590.53|1606.53|1590.53|1606.81|1590.81|1606.53|1590.53|4
1641922340000|2022-01-11 17:32:20|1606.5|1590.5|1606.5|1590.5|1606.5|1590.5|1606.25|1590.25|5
1641922350000|2022-01-11 17:32:30|1606.6|1590.6|1606.5|1590.5|1607.01|1591.01|1606.5|1590.5|10
1641922360000|2022-01-11 17:32:40|1606.4|1590.4|1606.75|1590.75|1607|1591|1606|1590|11
1641922370000|2022-01-11 17:32:50|1607|1591|1607.32|1591.32|1607.42|1591.42|1606.75|1590.75|8
1641922380000|2022-01-11 17:33:00|1607.42|1591.42|1608.8|1592.8|1608.8|1592.8|1607.42|1591.42|12
1641922390000|2022-01-11 17:33:10|1609.3|1593.3|1611.89|1595.89|1611.97|1595.97|1609.3|1593.3|13
1641922400000|2022-01-11 17:33:20|1611.99|1595.99|1612.47|1596.47|1612.92|1596.92|1611.99|1595.99|11
1641922410000|2022-01-11 17:33:30|1612.2|1596.2|1612.5|1596.5|1613.01|1597.01|1612.2|1596.2|18
1641922420000|2022-01-11 17:33:40|1612.54|1596.54|1612.51|1596.51|1612.62|1596.62|1612.47|1596.47|7
1641922430000|2022-01-11 17:33:50|1613.01|1597.01|1613.2|1597.2|1613.2|1597.2|1612.7|1596.7|6
1641922440000|2022-01-11 17:34:00|1613|1597|1612.75|1596.75|1613.28|1597.28|1612.5|1596.5|10
1641922450000|2022-01-11 17:34:10|1612.5|1596.5|1614.23|1598.23|1614.52|1598.52|1612.5|1596.5|9
1641922460000|2022-01-11 17:34:20|1614.33|1598.33|1613.5|1597.5|1614.33|1598.33|1613.5|1597.5|10
1641922470000|2022-01-11 17:34:30|1613.64|1597.64|1613.23|1597.23|1613.82|1597.82|1613.23|1597.23|9
1641922480000|2022-01-11 17:34:40|1613.02|1597.02|1612.52|1596.52|1613.02|1597.02|1612.52|1596.52|2
1641922490000|2022-01-11 17:34:50|1612.51|1596.51|1612.15|1596.15|1612.51|1596.51|1611.65|1595.65|4
1641922500000|2022-01-11 17:35:00|1612.51|1596.51|1613.4|1597.4|1613.5|1597.5|1612.51|1596.51|9
1641922510000|2022-01-11 17:35:10|1613.71|1597.71|1614.47|1598.47|1614.48|1598.48|1613.4|1597.4|7
1641922520000|2022-01-11 17:35:20|1614.48|1598.48|1614.47|1598.47|1614.48|1598.48|1614.45|1598.45|3
1641922530000|2022-01-11 17:35:30|1614.53|1598.53|1614.53|1598.53|1614.53|1598.53|1614.5|1598.5|3
1641922540000|2022-01-11 17:35:40|1614.23|1598.23|1614.61|1598.61|1614.62|1598.62|1614.23|1598.23|10
1641922550000|2022-01-11 17:35:50|1614.5|1598.5|1614.53|1598.53|1614.53|1598.53|1614.5|1598.5|4
1641922560000|2022-01-11 17:36:00|1614.27|1598.27|1613.94|1597.94|1614.27|1598.27|1613.65|1597.65|4
1641922570000|2022-01-11 17:36:10|1613.5|1597.5|1613.42|1597.42|1613.5|1597.5|1613.42|1597.42|2
1641922580000|2022-01-11 17:36:20|1612.5|1596.5|1612.21|1596.21|1612.5|1596.5|1612.07|1596.07|6
1641922590000|2022-01-11 17:36:30|1612.3|1596.3|1610.5|1594.5|1613.32|1597.32|1610.5|1594.5|12
1641922600000|2022-01-11 17:36:40|1610.23|1594.23|1609.5|1593.5|1610.23|1594.23|1609.5|1593.5|11
1641922610000|2022-01-11 17:36:50|1609|1593|1609|1593|1609|1593|1608.5|1592.5|14
1641922620000|2022-01-11 17:37:00|1608.5|1592.5|1608|1592|1608.9|1592.9|1608|1592|8
1641922630000|2022-01-11 17:37:10|1607.91|1591.91|1610.3|1594.3|1610.3|1594.3|1607.91|1591.91|15
1641922640000|2022-01-11 17:37:20|1610.2|1594.2|1610|1594|1610.39|1594.39|1609.5|1593.5|12
1641922650000|2022-01-11 17:37:30|1610.09|1594.09|1611|1595|1611.08|1595.08|1610.09|1594.09|17
1641922660000|2022-01-11 17:37:40|1611.08|1595.08|1611.73|1595.73|1611.74|1595.74|1611.08|1595.08|9
1641922670000|2022-01-11 17:37:50|1611.95|1595.95|1611.9|1595.9|1611.95|1595.95|1611.45|1595.45|4
1641922680000|2022-01-11 17:38:00|1611.92|1595.92|1612.11|1596.11|1612.11|1596.11|1611.49|1595.49|9
1641922690000|2022-01-11 17:38:10|1612.21|1596.21|1613.5|1597.5|1613.51|1597.51|1612.21|1596.21|9
1641922700000|2022-01-11 17:38:20|1613.35|1597.35|1613.21|1597.21|1613.49|1597.49|1613.16|1597.16|5
1641922710000|2022-01-11 17:38:30|1613|1597|1613.15|1597.15|1613.28|1597.28|1613|1597|10
1641922720000|2022-01-11 17:38:40|1613.26|1597.26|1613|1597|1613.4|1597.4|1613|1597|11
1641922730000|2022-01-11 17:38:50|1612.9|1596.9|1613.23|1597.23|1613.23|1597.23|1612.9|1596.9|6
1641922740000|2022-01-11 17:39:00|1613.15|1597.15|1613.15|1597.15|1613.15|1597.15|1613.15|1597.15|1
1641922750000|2022-01-11 17:39:10|1613.06|1597.06|1613.08|1597.08|1613.34|1597.34|1612.53|1596.53|7
1641922760000|2022-01-11 17:39:20|1613.06|1597.06|1612.6|1596.6|1613.31|1597.31|1612.54|1596.54|10
1641922770000|2022-01-11 17:39:30|1613.1|1597.1|1613.5|1597.5|1613.5|1597.5|1613.1|1597.1|8
1641922780000|2022-01-11 17:39:40|1613.4|1597.4|1613.5|1597.5|1613.5|1597.5|1613.29|1597.29|5
1641922800000|2022-01-11 17:40:00|1613.75|1597.75|1614.21|1598.21|1614.52|1598.52|1613.73|1597.73|7
1641922810000|2022-01-11 17:40:10|1614.52|1598.52|1614.21|1598.21|1614.68|1598.68|1614.15|1598.15|6
1641922820000|2022-01-11 17:40:20|1614.42|1598.42|1614.42|1598.42|1614.43|1598.43|1614.42|1598.42|3
1641922830000|2022-01-11 17:40:30|1614.44|1598.44|1614.44|1598.44|1614.44|1598.44|1614.44|1598.44|1
1641922840000|2022-01-11 17:40:40|1614.42|1598.42|1615.42|1599.42|1615.42|1599.42|1614.42|1598.42|9
1641922850000|2022-01-11 17:40:50|1615.03|1599.03|1615.28|1599.28|1615.42|1599.42|1614.88|1598.88|8
1641922860000|2022-01-11 17:41:00|1615.12|1599.12|1616.47|1600.47|1616.48|1600.48|1615.12|1599.12|13
1641922870000|2022-01-11 17:41:10|1616.65|1600.65|1616.52|1600.52|1616.65|1600.65|1616.48|1600.48|7
1641922880000|2022-01-11 17:41:20|1616.8|1600.8|1617.66|1601.66|1617.86|1601.86|1616.8|1600.8|7
1641922890000|2022-01-11 17:41:30|1617.86|1601.86|1617.75|1601.75|1617.86|1601.86|1617.23|1601.23|7
1641922900000|2022-01-11 17:41:40|1618.2|1602.2|1618.2|1602.2|1618.2|1602.2|1618.1|1602.1|3
1641922910000|2022-01-11 17:41:50|1618.1|1602.1|1618.68|1602.68|1618.68|1602.68|1618.1|1602.1|7
1641922920000|2022-01-11 17:42:00|1618.5|1602.5|1618.64|1602.64|1618.82|1602.82|1618.5|1602.5|6
1641922930000|2022-01-11 17:42:10|1618.5|1602.5|1618.25|1602.25|1618.5|1602.5|1618|1602|6
1641922940000|2022-01-11 17:42:20|1618.37|1602.37|1618.2|1602.2|1618.37|1602.37|1618.2|1602.2|9
1641922950000|2022-01-11 17:42:30|1618.5|1602.5|1618.5|1602.5|1619.23|1603.23|1618.5|1602.5|8
1641922960000|2022-01-11 17:42:40|1618.1|1602.1|1618.5|1602.5|1618.85|1602.85|1617.6|1601.6|6
1641922970000|2022-01-11 17:42:50|1618|1602|1618|1602|1618.1|1602.1|1618|1602|3
1641922980000|2022-01-11 17:43:00|1617.6|1601.6|1617.5|1601.5|1618.14|1602.14|1617.38|1601.38|8
1641922990000|2022-01-11 17:43:10|1617.05|1601.05|1617.5|1601.5|1617.85|1601.85|1617.05|1601.05|8
1641923000000|2022-01-11 17:43:20|1617.52|1601.52|1618.32|1602.32|1618.56|1602.56|1617.52|1601.52|10
1641923010000|2022-01-11 17:43:30|1618.34|1602.34|1618.41|1602.41|1618.81|1602.81|1618.34|1602.34|9
1641923020000|2022-01-11 17:43:40|1618.25|1602.25|1618|1602|1618.25|1602.25|1617.85|1601.85|4
1641923030000|2022-01-11 17:43:50|1617.83|1601.83|1617.29|1601.29|1617.83|1601.83|1617.2|1601.2|11
1641923040000|2022-01-11 17:44:00|1617.56|1601.56|1617.49|1601.49|1617.65|1601.65|1617.2|1601.2|6
1641923050000|2022-01-11 17:44:10|1617.65|1601.65|1618.09|1602.09|1618.09|1602.09|1617.5|1601.5|4
1641923060000|2022-01-11 17:44:20|1618.46|1602.46|1617.88|1601.88|1618.46|1602.46|1617.88|1601.88|10
1641923070000|2022-01-11 17:44:30|1617.5|1601.5|1617.38|1601.38|1617.5|1601.5|1617.25|1601.25|4
1641923080000|2022-01-11 17:44:40|1617.5|1601.5|1616.5|1600.5|1617.5|1601.5|1616.5|1600.5|10
1641923090000|2022-01-11 17:44:50|1616.45|1600.45|1615.5|1599.5|1616.45|1600.45|1615.5|1599.5|4
1641923100000|2022-01-11 17:45:00|1616.01|1600.01|1616.5|1600.5|1616.79|1600.79|1616.01|1600.01|11
1641923110000|2022-01-11 17:45:10|1616.84|1600.84|1617.37|1601.37|1617.37|1601.37|1616.5|1600.5|10
1641923120000|2022-01-11 17:45:20|1617.21|1601.21|1617.01|1601.01|1617.38|1601.38|1617.01|1601.01|6
1641923130000|2022-01-11 17:45:30|1617.17|1601.17|1617.11|1601.11|1617.54|1601.54|1617.11|1601.11|10
1641923140000|2022-01-11 17:45:40|1617.19|1601.19|1617.28|1601.28|1617.5|1601.5|1617.11|1601.11|7
1641923160000|2022-01-11 17:46:00|1617.4|1601.4|1616.75|1600.75|1617.4|1601.4|1616.75|1600.75|3
1641923170000|2022-01-11 17:46:10|1616.4|1600.4|1616.61|1600.61|1616.61|1600.61|1616.4|1600.4|5
1641923180000|2022-01-11 17:46:20|1616.5|1600.5|1615.75|1599.75|1616.61|1600.61|1615.75|1599.75|8
1641923200000|2022-01-11 17:46:40|1615.5|1599.5|1615.88|1599.88|1615.88|1599.88|1615.5|1599.5|7
1641923210000|2022-01-11 17:46:50|1615.79|1599.79|1614.61|1598.61|1615.79|1599.79|1614.61|1598.61|15
1641923220000|2022-01-11 17:47:00|1614.5|1598.5|1614.5|1598.5|1614.75|1598.75|1614.45|1598.45|10
1641923230000|2022-01-11 17:47:10|1614.4|1598.4|1615.18|1599.18|1615.18|1599.18|1614.35|1598.35|11
1641923240000|2022-01-11 17:47:20|1615.38|1599.38|1615.75|1599.75|1615.75|1599.75|1615.18|1599.18|8
1641923250000|2022-01-11 17:47:30|1615.5|1599.5|1615|1599|1615.5|1599.5|1614.82|1598.82|11
1641923260000|2022-01-11 17:47:40|1615.13|1599.13|1614.5|1598.5|1615.24|1599.24|1614.5|1598.5|11
1641923270000|2022-01-11 17:47:50|1614.6|1598.6|1614.5|1598.5|1614.6|1598.6|1614.5|1598.5|4
1641923280000|2022-01-11 17:48:00|1614.6|1598.6|1614.4|1598.4|1614.63|1598.63|1614.4|1598.4|5
1641923290000|2022-01-11 17:48:10|1614.5|1598.5|1614.35|1598.35|1614.5|1598.5|1614.35|1598.35|3
1641923300000|2022-01-11 17:48:20|1614.45|1598.45|1614.45|1598.45|1614.6|1598.6|1614.45|1598.45|4
1641923310000|2022-01-11 17:48:30|1614.95|1598.95|1615.4|1599.4|1615.4|1599.4|1614.45|1598.45|5
1641923320000|2022-01-11 17:48:40|1615.15|1599.15|1615.34|1599.34|1615.5|1599.5|1615.15|1599.15|4
1641923330000|2022-01-11 17:48:50|1615.45|1599.45|1615.35|1599.35|1615.5|1599.5|1615.16|1599.16|6
1641923340000|2022-01-11 17:49:00|1615.1|1599.1|1614.5|1598.5|1615.1|1599.1|1614.5|1598.5|8
1641923350000|2022-01-11 17:49:10|1614.43|1598.43|1613.5|1597.5|1614.45|1598.45|1613.5|1597.5|4
1641923360000|2022-01-11 17:49:20|1613.95|1597.95|1613.95|1597.95|1613.95|1597.95|1613.95|1597.95|1
1641923370000|2022-01-11 17:49:30|1613.59|1597.59|1612.5|1596.5|1613.59|1597.59|1612.5|1596.5|6
1641923380000|2022-01-11 17:49:40|1613|1597|1613.45|1597.45|1613.95|1597.95|1613|1597|5
1641923390000|2022-01-11 17:49:50|1613.7|1597.7|1613.9|1597.9|1614.2|1598.2|1613.7|1597.7|7
1641923400000|2022-01-11 17:50:00|1613.5|1597.5|1613.75|1597.75|1614|1598|1613.36|1597.36|9
1641923410000|2022-01-11 17:50:10|1613.5|1597.5|1613.88|1597.88|1614|1598|1613.5|1597.5|6
1641923420000|2022-01-11 17:50:20|1613.7|1597.7|1613.12|1597.12|1613.78|1597.78|1613.12|1597.12|4
1641923430000|2022-01-11 17:50:30|1613.1|1597.1|1612.5|1596.5|1613.1|1597.1|1612.36|1596.36|6
1641923440000|2022-01-11 17:50:40|1612.68|1596.68|1613.08|1597.08|1613.45|1597.45|1612.5|1596.5|7
1641923450000|2022-01-11 17:50:50|1613|1597|1611.5|1595.5|1613|1597|1611.5|1595.5|5
1641923460000|2022-01-11 17:51:00|1611.7|1595.7|1612.15|1596.15|1612.15|1596.15|1611.7|1595.7|3
1641923470000|2022-01-11 17:51:10|1612.27|1596.27|1613.29|1597.29|1613.69|1597.69|1612.18|1596.18|12
1641923480000|2022-01-11 17:51:20|1613.61|1597.61|1613.69|1597.69|1613.75|1597.75|1613.5|1597.5|4
1641923490000|2022-01-11 17:51:30|1613.81|1597.81|1613.69|1597.69|1613.81|1597.81|1613.69|1597.69|2
1641923500000|2022-01-11 17:51:40|1613.79|1597.79|1614.5|1598.5|1614.5|1598.5|1613.79|1597.79|3
1641923510000|2022-01-11 17:51:50|1614.75|1598.75|1615.1|1599.1|1615.1|1599.1|1614.48|1598.48|8
1641923520000|2022-01-11 17:52:00|1615|1599|1615.76|1599.76|1615.76|1599.76|1615|1599|9
1641923530000|2022-01-11 17:52:10|1616.07|1600.07|1616.69|1600.69|1616.72|1600.72|1616.07|1600.07|5
1641923540000|2022-01-11 17:52:20|1616.5|1600.5|1617.31|1601.31|1617.31|1601.31|1616.5|1600.5|16
1641923550000|2022-01-11 17:52:30|1617|1601|1617.37|1601.37|1617.37|1601.37|1616.76|1600.76|9
1641923560000|2022-01-11 17:52:40|1617.56|1601.56|1617|1601|1617.56|1601.56|1616.6|1600.6|6
1641923570000|2022-01-11 17:52:50|1617.16|1601.16|1617.47|1601.47|1617.97|1601.97|1617.16|1601.16|7
1641923580000|2022-01-11 17:53:00|1617.49|1601.49|1617.35|1601.35|1617.9|1601.9|1617.13|1601.13|11
1641923590000|2022-01-11 17:53:10|1617.19|1601.19|1616.5|1600.5|1617.36|1601.36|1616.5|1600.5|11
1641923600000|2022-01-11 17:53:20|1617|1601|1617.5|1601.5|1617.5|1601.5|1617|1601|8
1641923610000|2022-01-11 17:53:30|1617.35|1601.35|1617.1|1601.1|1617.35|1601.35|1617.1|1601.1|2
1641923620000|2022-01-11 17:53:40|1617.43|1601.43|1617.47|1601.47|1617.72|1601.72|1617.22|1601.22|6
1641923630000|2022-01-11 17:53:50|1617.44|1601.44|1617.1|1601.1|1617.52|1601.52|1617.1|1601.1|6
1641923640000|2022-01-11 17:54:00|1617.11|1601.11|1617.5|1601.5|1617.63|1601.63|1617.11|1601.11|11
1641923660000|2022-01-11 17:54:20|1617.85|1601.85|1617.5|1601.5|1617.85|1601.85|1617.5|1601.5|2
1641923670000|2022-01-11 17:54:30|1617.67|1601.67|1617.1|1601.1|1617.67|1601.67|1617.1|1601.1|7
1641923690000|2022-01-11 17:54:50|1617.19|1601.19|1617.47|1601.47|1617.47|1601.47|1617.19|1601.19|2
1641923700000|2022-01-11 17:55:00|1617.1|1601.1|1617.47|1601.47|1617.47|1601.47|1617.1|1601.1|3
1641923710000|2022-01-11 17:55:10|1617.34|1601.34|1616.97|1600.97|1617.47|1601.47|1616.97|1600.97|4
1641923730000|2022-01-11 17:55:30|1617.08|1601.08|1616.5|1600.5|1617.08|1601.08|1616.5|1600.5|6
1641923740000|2022-01-11 17:55:40|1616.63|1600.63|1616.97|1600.97|1616.97|1600.97|1616.5|1600.5|5
1641923750000|2022-01-11 17:55:50|1616.5|1600.5|1617.12|1601.12|1617.12|1601.12|1616.5|1600.5|3
1641923760000|2022-01-11 17:56:00|1617.4|1601.4|1617.5|1601.5|1617.67|1601.67|1617.4|1601.4|4
1641923770000|2022-01-11 17:56:10|1616.98|1600.98|1616.79|1600.79|1617|1601|1616.6|1600.6|4
1641923780000|2022-01-11 17:56:20|1616.67|1600.67|1616.5|1600.5|1616.67|1600.67|1616.5|1600.5|2
1641923790000|2022-01-11 17:56:30|1616.67|1600.67|1616.5|1600.5|1616.67|1600.67|1616.5|1600.5|2
1641923810000|2022-01-11 17:56:50|1616.2|1600.2|1616.5|1600.5|1616.5|1600.5|1616.2|1600.2|2
1641923820000|2022-01-11 17:57:00|1616.15|1600.15|1616.15|1600.15|1616.15|1600.15|1616.15|1600.15|1
1641923830000|2022-01-11 17:57:10|1616.2|1600.2|1617.4|1601.4|1617.4|1601.4|1616.2|1600.2|10
1641923840000|2022-01-11 17:57:20|1617.22|1601.22|1618.24|1602.24|1618.41|1602.41|1617.22|1601.22|8
1641923850000|2022-01-11 17:57:30|1618|1602|1617.88|1601.88|1618|1602|1617.5|1601.5|9
1641923860000|2022-01-11 17:57:40|1617.5|1601.5|1618.25|1602.25|1618.25|1602.25|1617.5|1601.5|6
1641923870000|2022-01-11 17:57:50|1618.37|1602.37|1618.5|1602.5|1618.81|1602.81|1618.25|1602.25|9
1641923880000|2022-01-11 17:58:00|1618.81|1602.81|1618.25|1602.25|1618.81|1602.81|1618.25|1602.25|10
1641923890000|2022-01-11 17:58:10|1618.11|1602.11|1617.5|1601.5|1618.11|1602.11|1617.5|1601.5|5
1641923900000|2022-01-11 17:58:20|1617.15|1601.15|1617.5|1601.5|1617.5|1601.5|1616.87|1600.87|4
1641923910000|2022-01-11 17:58:30|1617.32|1601.32|1617.67|1601.67|1618.08|1602.08|1617.32|1601.32|12
1641923920000|2022-01-11 17:58:40|1617.77|1601.77|1618.17|1602.17|1618.27|1602.27|1617.77|1601.77|4
1641923930000|2022-01-11 17:58:50|1618.46|1602.46|1618.61|1602.61|1618.61|1602.61|1618.46|1602.46|3
1641923940000|2022-01-11 17:59:00|1618.63|1602.63|1618.72|1602.72|1618.72|1602.72|1618.34|1602.34|6
1641923950000|2022-01-11 17:59:10|1618.8|1602.8|1618.45|1602.45|1618.8|1602.8|1618.45|1602.45|4
1641923960000|2022-01-11 17:59:20|1618.5|1602.5|1618.17|1602.17|1618.5|1602.5|1618.17|1602.17|5
1641923970000|2022-01-11 17:59:30|1618.29|1602.29|1618.54|1602.54|1618.54|1602.54|1618.29|1602.29|9
1641923980000|2022-01-11 17:59:40|1618.65|1602.65|1618.5|1602.5|1618.65|1602.65|1618.5|1602.5|3
1641923990000|2022-01-11 17:59:50|1618.57|1602.57|1618.45|1602.45|1618.57|1602.57|1618.45|1602.45|3
1641924000000|2022-01-11 18:00:00|1618.71|1602.71|1617|1601|1618.71|1602.71|1617|1601|12
1641924010000|2022-01-11 18:00:10|1617.11|1601.11|1616.5|1600.5|1617.11|1601.11|1616.5|1600.5|8
1641924020000|2022-01-11 18:00:20|1616.1|1600.1|1615.5|1599.5|1616.1|1600.1|1615.5|1599.5|8
1641924030000|2022-01-11 18:00:30|1615.21|1599.21|1614.5|1598.5|1615.51|1599.51|1614.5|1598.5|6
1641924040000|2022-01-11 18:00:40|1614.27|1598.27|1614.25|1598.25|1614.46|1598.46|1614.25|1598.25|4
1641924050000|2022-01-11 18:00:50|1614.82|1598.82|1614.5|1598.5|1615.81|1599.81|1614.42|1598.42|14
1641924060000|2022-01-11 18:01:00|1614.37|1598.37|1613.88|1597.88|1614.76|1598.76|1613.88|1597.88|7
1641924070000|2022-01-11 18:01:10|1613.5|1597.5|1612.1|1596.1|1613.5|1597.5|1612|1596|6
1641924080000|2022-01-11 18:01:20|1612.5|1596.5|1612.22|1596.22|1612.5|1596.5|1612.1|1596.1|7
1641924090000|2022-01-11 18:01:30|1612.47|1596.47|1612.77|1596.77|1613|1597|1612.41|1596.41|9
1641924100000|2022-01-11 18:01:40|1612.5|1596.5|1611.22|1595.22|1612.5|1596.5|1611.22|1595.22|8
1641924110000|2022-01-11 18:01:50|1611.13|1595.13|1611.25|1595.25|1611.5|1595.5|1610.68|1594.68|8
1641924120000|2022-01-11 18:02:00|1611.45|1595.45|1612.44|1596.44|1612.9|1596.9|1611.45|1595.45|16
1641924130000|2022-01-11 18:02:10|1612.63|1596.63|1613.5|1597.5|1613.95|1597.95|1612.63|1596.63|13
1641924140000|2022-01-11 18:02:20|1613.75|1597.75|1613.5|1597.5|1613.75|1597.75|1613.35|1597.35|8
1641924150000|2022-01-11 18:02:30|1613.42|1597.42|1614.4|1598.4|1614.4|1598.4|1613.42|1597.42|5
1641924160000|2022-01-11 18:02:40|1614.45|1598.45|1614|1598|1614.45|1598.45|1614|1598|3
1641924170000|2022-01-11 18:02:50|1613.5|1597.5|1613.5|1597.5|1613.6|1597.6|1613.5|1597.5|3
1641924180000|2022-01-11 18:03:00|1613.75|1597.75|1613.5|1597.5|1614.11|1598.11|1613.5|1597.5|8
1641924200000|2022-01-11 18:03:20|1613.61|1597.61|1613.3|1597.3|1613.61|1597.61|1613.3|1597.3|3
1641924210000|2022-01-11 18:03:30|1613.15|1597.15|1612.5|1596.5|1613.15|1597.15|1612.5|1596.5|4
1641924220000|2022-01-11 18:03:40|1612.9|1596.9|1613.21|1597.21|1613.21|1597.21|1612.9|1596.9|3
1641924230000|2022-01-11 18:03:50|1613.39|1597.39|1614.19|1598.19|1614.2|1598.2|1613.21|1597.21|7
1641924240000|2022-01-11 18:04:00|1613.97|1597.97|1613.5|1597.5|1614.15|1598.15|1613.25|1597.25|8
1641924250000|2022-01-11 18:04:10|1613.1|1597.1|1613.27|1597.27|1613.27|1597.27|1613.1|1597.1|4
1641924260000|2022-01-11 18:04:20|1613.23|1597.23|1613.23|1597.23|1613.31|1597.31|1613.23|1597.23|3
1641924270000|2022-01-11 18:04:30|1613.4|1597.4|1613.4|1597.4|1613.4|1597.4|1613.4|1597.4|1
1641924280000|2022-01-11 18:04:40|1613.5|1597.5|1613.5|1597.5|1613.5|1597.5|1613.5|1597.5|1
1641924290000|2022-01-11 18:04:50|1613.94|1597.94|1613.5|1597.5|1614|1598|1613.4|1597.4|10
1641924300000|2022-01-11 18:05:00|1613.18|1597.18|1610|1594|1613.18|1597.18|1610|1594|6
1641924310000|2022-01-11 18:05:10|1610.3|1594.3|1609.5|1593.5|1610.3|1594.3|1609.5|1593.5|2
1641924320000|2022-01-11 18:05:20|1609.45|1593.45|1609.45|1593.45|1609.45|1593.45|1609.45|1593.45|1
1641924330000|2022-01-11 18:05:30|1609|1593|1608.79|1592.79|1609.1|1593.1|1608.79|1592.79|7
1641924340000|2022-01-11 18:05:40|1608.5|1592.5|1607.65|1591.65|1608.5|1592.5|1607.5|1591.5|11
1641924350000|2022-01-11 18:05:50|1607.5|1591.5|1608|1592|1608.2|1592.2|1607.5|1591.5|4
1641924360000|2022-01-11 18:06:00|1608.06|1592.06|1608.06|1592.06|1608.06|1592.06|1608.06|1592.06|1
1641924370000|2022-01-11 18:06:10|1608|1592|1608|1592|1608.25|1592.25|1607|1591|11
1641924380000|2022-01-11 18:06:20|1607.77|1591.77|1608.5|1592.5|1608.72|1592.72|1607.77|1591.77|11
1641924390000|2022-01-11 18:06:30|1608.72|1592.72|1607.19|1591.19|1608.72|1592.72|1607.19|1591.19|10
1641924400000|2022-01-11 18:06:40|1607.31|1591.31|1607.5|1591.5|1608.1|1592.1|1607.31|1591.31|10
1641924410000|2022-01-11 18:06:50|1608|1592|1608|1592|1608|1592|1608|1592|1
1641924420000|2022-01-11 18:07:00|1607.5|1591.5|1608.24|1592.24|1608.5|1592.5|1607.5|1591.5|8
1641924430000|2022-01-11 18:07:10|1608.15|1592.15|1610|1594|1610.12|1594.12|1608.15|1592.15|15
1641924440000|2022-01-11 18:07:20|1610.06|1594.06|1609|1593|1610.09|1594.09|1609|1593|11
1641924450000|2022-01-11 18:07:30|1609.1|1593.1|1608.9|1592.9|1609.1|1593.1|1608.9|1592.9|3
1641924460000|2022-01-11 18:07:40|1609|1593|1609.2|1593.2|1609.2|1593.2|1608.5|1592.5|9
1641924470000|2022-01-11 18:07:50|1609.4|1593.4|1609.5|1593.5|1609.5|1593.5|1609|1593|5
1641924480000|2022-01-11 18:08:00|1609.27|1593.27|1610.4|1594.4|1610.4|1594.4|1609.27|1593.27|6
1641924490000|2022-01-11 18:08:10|1610.9|1594.9|1612.4|1596.4|1612.4|1596.4|1610.9|1594.9|10
1641924500000|2022-01-11 18:08:20|1612.35|1596.35|1614.32|1598.32|1614.32|1598.32|1612.35|1596.35|10
1641924510000|2022-01-11 18:08:30|1614.33|1598.33|1613.75|1597.75|1614.33|1598.33|1613.75|1597.75|13
1641924520000|2022-01-11 18:08:40|1613.5|1597.5|1614.3|1598.3|1614.3|1598.3|1613.27|1597.27|7
1641924530000|2022-01-11 18:08:50|1614.27|1598.27|1613.62|1597.62|1614.27|1598.27|1613.55|1597.55|7
1641924540000|2022-01-11 18:09:00|1613.61|1597.61|1611.15|1595.15|1613.61|1597.61|1611.15|1595.15|12
1641924550000|2022-01-11 18:09:10|1611.4|1595.4|1612|1596|1612.09|1596.09|1611.4|1595.4|10
1641924560000|2022-01-11 18:09:20|1612.3|1596.3|1613.4|1597.4|1613.4|1597.4|1612.18|1596.18|16
1641924570000|2022-01-11 18:09:30|1613.24|1597.24|1613.75|1597.75|1613.77|1597.77|1613.24|1597.24|6
1641924580000|2022-01-11 18:09:40|1613.79|1597.79|1613.25|1597.25|1613.79|1597.79|1613.24|1597.24|9
1641924590000|2022-01-11 18:09:50|1613.5|1597.5|1613.5|1597.5|1613.5|1597.5|1613.25|1597.25|4
1641924600000|2022-01-11 18:10:00|1613.55|1597.55|1613.75|1597.75|1613.75|1597.75|1613.5|1597.5|3
1641924610000|2022-01-11 18:10:10|1613.84|1597.84|1615.5|1599.5|1615.51|1599.51|1613.84|1597.84|15
1641924620000|2022-01-11 18:10:20|1615.69|1599.69|1616.4|1600.4|1616.4|1600.4|1615.58|1599.58|9
1641924630000|2022-01-11 18:10:30|1616|1600|1614.75|1598.75|1616|1600|1614.5|1598.5|10
1641924640000|2022-01-11 18:10:40|1614.92|1598.92|1614.5|1598.5|1614.92|1598.92|1614.5|1598.5|6
1641924650000|2022-01-11 18:10:50|1614.66|1598.66|1614.45|1598.45|1614.66|1598.66|1614.19|1598.19|6
1641924660000|2022-01-11 18:11:00|1614.21|1598.21|1614|1598|1614.35|1598.35|1613.81|1597.81|7
1641924670000|2022-01-11 18:11:10|1613.81|1597.81|1614|1598|1614|1598|1613.5|1597.5|5
1641924680000|2022-01-11 18:11:20|1614.08|1598.08|1615.18|1599.18|1615.26|1599.26|1614.08|1598.08|14
1641924690000|2022-01-11 18:11:30|1615.5|1599.5|1616.5|1600.5|1616.69|1600.69|1615.5|1599.5|9
1641924700000|2022-01-11 18:11:40|1616.3|1600.3|1616.4|1600.4|1616.69|1600.69|1615.8|1599.8|10
1641924710000|2022-01-11 18:11:50|1616.51|1600.51|1615.81|1599.81|1616.51|1600.51|1615.71|1599.71|10
1641924720000|2022-01-11 18:12:00|1615.7|1599.7|1615.19|1599.19|1615.7|1599.7|1615.19|1599.19|4
1641924730000|2022-01-11 18:12:10|1615.3|1599.3|1615|1599|1616.08|1600.08|1615|1599|15
1641924750000|2022-01-11 18:12:30|1615.12|1599.12|1614.5|1598.5|1615.12|1599.12|1614.5|1598.5|5
1641924760000|2022-01-11 18:12:40|1614.39|1598.39|1613.5|1597.5|1614.39|1598.39|1613.35|1597.35|8
1641924770000|2022-01-11 18:12:50|1613|1597|1612.55|1596.55|1613.05|1597.05|1612.55|1596.55|3
1641924780000|2022-01-11 18:13:00|1613.05|1597.05|1613.39|1597.39|1613.5|1597.5|1613.05|1597.05|4
1641924790000|2022-01-11 18:13:10|1613.5|1597.5|1613.5|1597.5|1613.88|1597.88|1613.5|1597.5|5
1641924800000|2022-01-11 18:13:20|1613.88|1597.88|1615.22|1599.22|1615.22|1599.22|1613.45|1597.45|17
1641924810000|2022-01-11 18:13:30|1615.35|1599.35|1615.5|1599.5|1615.79|1599.79|1615.35|1599.35|11
1641924820000|2022-01-11 18:13:40|1615.75|1599.75|1615.27|1599.27|1616.1|1600.1|1615.27|1599.27|10
1641924830000|2022-01-11 18:13:50|1615|1599|1614.92|1598.92|1615.5|1599.5|1614.5|1598.5|7
1641924840000|2022-01-11 18:14:00|1615.5|1599.5|1615.5|1599.5|1616.08|1600.08|1615.5|1599.5|9
1641924850000|2022-01-11 18:14:10|1615.93|1599.93|1616.36|1600.36|1616.36|1600.36|1615.93|1599.93|7
1641924860000|2022-01-11 18:14:20|1616.35|1600.35|1616.08|1600.08|1616.35|1600.35|1616.08|1600.08|2
1641924870000|2022-01-11 18:14:30|1616.32|1600.32|1616|1600|1616.32|1600.32|1615.65|1599.65|8
1641924880000|2022-01-11 18:14:40|1615.5|1599.5|1615.5|1599.5|1615.5|1599.5|1615.5|1599.5|1
1641924890000|2022-01-11 18:14:50|1615.61|1599.61|1615|1599|1615.61|1599.61|1615|1599|5
1641924900000|2022-01-11 18:15:00|1614.5|1598.5|1615.3|1599.3|1615.3|1599.3|1614.33|1598.33|8
1641924910000|2022-01-11 18:15:10|1615|1599|1616|1600|1616|1600|1615|1599|10
1641924920000|2022-01-11 18:15:20|1616.21|1600.21|1616|1600|1616.45|1600.45|1616|1600|7
1641924930000|2022-01-11 18:15:30|1615.8|1599.8|1615|1599|1616|1600|1615|1599|11
1641924940000|2022-01-11 18:15:40|1615.19|1599.19|1615.43|1599.43|1615.43|1599.43|1614.5|1598.5|11
1641924950000|2022-01-11 18:15:50|1615.5|1599.5|1615.5|1599.5|1615.5|1599.5|1615.26|1599.26|3
1641924960000|2022-01-11 18:16:00|1615.25|1599.25|1615.62|1599.62|1615.62|1599.62|1615.11|1599.11|6
1641924970000|2022-01-11 18:16:10|1615.5|1599.5|1614.5|1598.5|1615.62|1599.62|1614.5|1598.5|7
1641924980000|2022-01-11 18:16:20|1614.63|1598.63|1614.63|1598.63|1614.63|1598.63|1614.5|1598.5|5
1641924990000|2022-01-11 18:16:30|1614.35|1598.35|1614.5|1598.5|1614.5|1598.5|1614.35|1598.35|7
1641925000000|2022-01-11 18:16:40|1614.42|1598.42|1614.57|1598.57|1614.76|1598.76|1614.42|1598.42|7
1641925010000|2022-01-11 18:16:50|1614.42|1598.42|1614.36|1598.36|1614.85|1598.85|1614.36|1598.36|9
1641925020000|2022-01-11 18:17:00|1614.52|1598.52|1614.36|1598.36|1614.58|1598.58|1614.3|1598.3|7
1641925030000|2022-01-11 18:17:10|1614.42|1598.42|1614.36|1598.36|1614.46|1598.46|1614.2|1598.2|8
1641925040000|2022-01-11 18:17:20|1614.28|1598.28|1614.48|1598.48|1614.58|1598.58|1614.28|1598.28|11
1641925050000|2022-01-11 18:17:30|1614.35|1598.35|1614.35|1598.35|1614.35|1598.35|1614.35|1598.35|1
1641925060000|2022-01-11 18:17:40|1614.33|1598.33|1615.38|1599.38|1615.5|1599.5|1614.33|1598.33|8
1641925070000|2022-01-11 18:17:50|1615.5|1599.5|1615.5|1599.5|1616.2|1600.2|1615.5|1599.5|8
1641925080000|2022-01-11 18:18:00|1615.4|1599.4|1615.6|1599.6|1615.6|1599.6|1615.4|1599.4|3
1641925090000|2022-01-11 18:18:10|1615.61|1599.61|1616.5|1600.5|1616.5|1600.5|1615.6|1599.6|8
1641925100000|2022-01-11 18:18:20|1616.65|1600.65|1616.5|1600.5|1616.65|1600.65|1616.5|1600.5|2
1641925110000|2022-01-11 18:18:30|1616.58|1600.58|1616.58|1600.58|1616.58|1600.58|1616.58|1600.58|1
1641925120000|2022-01-11 18:18:40|1616.78|1600.78|1617.5|1601.5|1617.54|1601.54|1616.6|1600.6|9
1641925130000|2022-01-11 18:18:50|1617.72|1601.72|1619.47|1603.47|1619.5|1603.5|1617.72|1601.72|11
1641925140000|2022-01-11 18:19:00|1619.42|1603.42|1619.14|1603.14|1619.47|1603.47|1619.14|1603.14|9
1641925150000|2022-01-11 18:19:10|1618.92|1602.92|1618.5|1602.5|1618.92|1602.92|1618.5|1602.5|2
1641925160000|2022-01-11 18:19:20|1618.64|1602.64|1618.64|1602.64|1618.64|1602.64|1618.5|1602.5|3
1641925170000|2022-01-11 18:19:30|1619.29|1603.29|1619.25|1603.25|1619.29|1603.29|1618.55|1602.55|8
1641925180000|2022-01-11 18:19:40|1619.38|1603.38|1619.42|1603.42|1619.5|1603.5|1619.25|1603.25|12
1641925190000|2022-01-11 18:19:50|1619.47|1603.47|1619.47|1603.47|1619.47|1603.47|1619.42|1603.42|3
1641925200000|2022-01-11 18:20:00|1619.8|1603.8|1621.55|1605.55|1621.55|1605.55|1619.8|1603.8|11
1641925210000|2022-01-11 18:20:10|1621.54|1605.54|1621|1605|1621.58|1605.58|1621|1605|3
1641925220000|2022-01-11 18:20:20|1620.5|1604.5|1621.15|1605.15|1621.15|1605.15|1620.5|1604.5|7
1641925230000|2022-01-11 18:20:30|1621.2|1605.2|1620.37|1604.37|1621.24|1605.24|1620.37|1604.37|6
1641925240000|2022-01-11 18:20:40|1620.24|1604.24|1621.3|1605.3|1621.3|1605.3|1620.1|1604.1|14
1641925250000|2022-01-11 18:20:50|1621.34|1605.34|1621.7|1605.7|1621.74|1605.74|1621.34|1605.34|9
1641925260000|2022-01-11 18:21:00|1621.65|1605.65|1621.15|1605.15|1621.65|1605.65|1621.15|1605.15|10
1641925270000|2022-01-11 18:21:10|1621.23|1605.23|1622.45|1606.45|1622.45|1606.45|1621.23|1605.23|11
1641925280000|2022-01-11 18:21:20|1622.15|1606.15|1621.36|1605.36|1622.15|1606.15|1621.35|1605.35|10
1641925290000|2022-01-11 18:21:30|1621.18|1605.18|1621.18|1605.18|1621.3|1605.3|1621.15|1605.15|7
1641925300000|2022-01-11 18:21:40|1621.19|1605.19|1620.5|1604.5|1621.19|1605.19|1620.5|1604.5|4
1641925310000|2022-01-11 18:21:50|1620.37|1604.37|1620.37|1604.37|1620.58|1604.58|1620.34|1604.34|7
1641925320000|2022-01-11 18:22:00|1620.29|1604.29|1619.84|1603.84|1620.29|1604.29|1619.84|1603.84|9
1641925330000|2022-01-11 18:22:10|1619.85|1603.85|1620.59|1604.59|1620.64|1604.64|1619.85|1603.85|4
1641925340000|2022-01-11 18:22:20|1620.55|1604.55|1621.36|1605.36|1621.57|1605.57|1620.55|1604.55|10
1641925350000|2022-01-11 18:22:30|1621.39|1605.39|1621|1605|1621.44|1605.44|1621|1605|8
1641925360000|2022-01-11 18:22:40|1621.09|1605.09|1621.39|1605.39|1621.57|1605.57|1621.09|1605.09|15
1641925370000|2022-01-11 18:22:50|1621.34|1605.34|1621.34|1605.34|1621.37|1605.37|1621.27|1605.27|9
1641925380000|2022-01-11 18:23:00|1621.54|1605.54|1621.54|1605.54|1621.54|1605.54|1621.5|1605.5|3
1641925390000|2022-01-11 18:23:10|1621.35|1605.35|1620.67|1604.67|1621.35|1605.35|1620.67|1604.67|5
1641925400000|2022-01-11 18:23:20|1620.6|1604.6|1619.5|1603.5|1620.62|1604.62|1619.5|1603.5|6
1641925410000|2022-01-11 18:23:30|1619.25|1603.25|1619.26|1603.26|1619.8|1603.8|1618.79|1602.79|12
1641925420000|2022-01-11 18:23:40|1619.15|1603.15|1618.29|1602.29|1619.6|1603.6|1618|1602|15
1641925430000|2022-01-11 18:23:50|1618.22|1602.22|1617.2|1601.2|1618.32|1602.32|1617.1|1601.1|13
1641925440000|2022-01-11 18:24:00|1617.1|1601.1|1618.54|1602.54|1618.54|1602.54|1617.1|1601.1|13
1641925450000|2022-01-11 18:24:10|1618.4|1602.4|1619.59|1603.59|1619.59|1603.59|1618.4|1602.4|13
1641925460000|2022-01-11 18:24:20|1619.5|1603.5|1619.65|1603.65|1619.73|1603.73|1619.5|1603.5|5
1641925470000|2022-01-11 18:24:30|1619.5|1603.5|1619.65|1603.65|1619.65|1603.65|1619.5|1603.5|2
1641925480000|2022-01-11 18:24:40|1619.5|1603.5|1619.4|1603.4|1619.65|1603.65|1619.4|1603.4|5
1641925490000|2022-01-11 18:24:50|1619.5|1603.5|1619.25|1603.25|1619.62|1603.62|1619.25|1603.25|8
1641925500000|2022-01-11 18:25:00|1619.5|1603.5|1620.07|1604.07|1620.25|1604.25|1619.5|1603.5|11
1641925510000|2022-01-11 18:25:10|1620.25|1604.25|1619.63|1603.63|1620.25|1604.25|1619.51|1603.51|12
1641925520000|2022-01-11 18:25:20|1619.73|1603.73|1619.28|1603.28|1619.73|1603.73|1619.28|1603.28|3
1641925530000|2022-01-11 18:25:30|1619.59|1603.59|1618.78|1602.78|1619.59|1603.59|1618.78|1602.78|4
1641925540000|2022-01-11 18:25:40|1619.28|1603.28|1619.7|1603.7|1619.7|1603.7|1619.28|1603.28|5
1641925550000|2022-01-11 18:25:50|1619.88|1603.88|1619.28|1603.28|1620.02|1604.02|1619.28|1603.28|14
1641925560000|2022-01-11 18:26:00|1619.27|1603.27|1619.41|1603.41|1619.46|1603.46|1618.75|1602.75|8
1641925570000|2022-01-11 18:26:10|1619.46|1603.46|1619.93|1603.93|1620.07|1604.07|1619.41|1603.41|8
1641925580000|2022-01-11 18:26:20|1620.29|1604.29|1620.32|1604.32|1620.5|1604.5|1620.29|1604.29|6
1641925590000|2022-01-11 18:26:30|1620.43|1604.43|1621.41|1605.41|1621.55|1605.55|1620.43|1604.43|19
1641925600000|2022-01-11 18:26:40|1621.36|1605.36|1621.25|1605.25|1621.41|1605.41|1620.9|1604.9|9
1641925610000|2022-01-11 18:26:50|1621.21|1605.21|1620.56|1604.56|1621.54|1605.54|1620.56|1604.56|12
1641925620000|2022-01-11 18:27:00|1620.44|1604.44|1620.63|1604.63|1621.23|1605.23|1620.44|1604.44|23
1641925630000|2022-01-11 18:27:10|1621.09|1605.09|1621.2|1605.2|1621.54|1605.54|1621.09|1605.09|9
1641925640000|2022-01-11 18:27:20|1620.63|1604.63|1620.42|1604.42|1620.63|1604.63|1620.33|1604.33|3
1641925650000|2022-01-11 18:27:30|1620.37|1604.37|1620|1604|1620.37|1604.37|1620|1604|2
1641925660000|2022-01-11 18:27:40|1620.05|1604.05|1620.13|1604.13|1620.32|1604.32|1620.05|1604.05|4
1641925670000|2022-01-11 18:27:50|1620.35|1604.35|1620.11|1604.11|1620.35|1604.35|1620.11|1604.11|8
1641925680000|2022-01-11 18:28:00|1620.14|1604.14|1621.5|1605.5|1621.5|1605.5|1620.11|1604.11|13
1641925690000|2022-01-11 18:28:10|1621.54|1605.54|1622.11|1606.11|1622.5|1606.5|1621.39|1605.39|13
1641925700000|2022-01-11 18:28:20|1622.29|1606.29|1622.3|1606.3|1622.3|1606.3|1622.29|1606.29|2
1641925710000|2022-01-11 18:28:30|1622.06|1606.06|1621.85|1605.85|1622.07|1606.07|1621.85|1605.85|5
1641925720000|2022-01-11 18:28:40|1621.57|1605.57|1621.85|1605.85|1621.85|1605.85|1621.57|1605.57|6
1641925730000|2022-01-11 18:28:50|1621.87|1605.87|1621.88|1605.88|1621.88|1605.88|1621.87|1605.87|2
1641925740000|2022-01-11 18:29:00|1622.07|1606.07|1622.25|1606.25|1622.25|1606.25|1621.98|1605.98|4
1641925760000|2022-01-11 18:29:20|1622.06|1606.06|1622|1606|1622.06|1606.06|1621.56|1605.56|8
1641925770000|2022-01-11 18:29:30|1621.5|1605.5|1620.5|1604.5|1621.5|1605.5|1620.5|1604.5|11
1641925790000|2022-01-11 18:29:50|1620.64|1604.64|1620.5|1604.5|1620.64|1604.64|1620.1|1604.1|9
1641925800000|2022-01-11 18:30:00|1620.3|1604.3|1620.14|1604.14|1620.4|1604.4|1620|1604|18
1641925810000|2022-01-11 18:30:10|1620.27|1604.27|1620|1604|1620.27|1604.27|1620|1604|8
1641925820000|2022-01-11 18:30:20|1620.1|1604.1|1621.39|1605.39|1621.5|1605.5|1620.1|1604.1|12
1641925830000|2022-01-11 18:30:30|1621.2|1605.2|1622.37|1606.37|1622.37|1606.37|1621.2|1605.2|9
1641925840000|2022-01-11 18:30:40|1622.14|1606.14|1622.72|1606.72|1623.31|1607.31|1622.14|1606.14|12
1641925860000|2022-01-11 18:31:00|1622.5|1606.5|1621.96|1605.96|1622.55|1606.55|1621.96|1605.96|7
1641925870000|2022-01-11 18:31:10|1621.91|1605.91|1621.55|1605.55|1621.91|1605.91|1621.55|1605.55|2
1641925880000|2022-01-11 18:31:20|1621.5|1605.5|1621.5|1605.5|1621.5|1605.5|1621.2|1605.2|5
1641925890000|2022-01-11 18:31:30|1621.66|1605.66|1621.66|1605.66|1621.66|1605.66|1621.66|1605.66|1
1641925900000|2022-01-11 18:31:40|1621.65|1605.65|1620.9|1604.9|1621.65|1605.65|1620.9|1604.9|9
1641925910000|2022-01-11 18:31:50|1620.5|1604.5|1620.5|1604.5|1620.5|1604.5|1620.5|1604.5|1
1641925920000|2022-01-11 18:32:00|1620|1604|1619.5|1603.5|1620|1604|1619.5|1603.5|4
1641925930000|2022-01-11 18:32:10|1619.21|1603.21|1619.2|1603.2|1619.48|1603.48|1619.2|1603.2|5
1641925940000|2022-01-11 18:32:20|1619.3|1603.3|1617.88|1601.88|1619.3|1603.3|1617.88|1601.88|11
1641925950000|2022-01-11 18:32:30|1617.5|1601.5|1617.5|1601.5|1617.5|1601.5|1617.5|1601.5|1
1641925960000|2022-01-11 18:32:40|1617.21|1601.21|1616.64|1600.64|1617.21|1601.21|1616.6|1600.6|12
1641925970000|2022-01-11 18:32:50|1616.5|1600.5|1615.21|1599.21|1616.5|1600.5|1614.76|1598.76|5
1641925980000|2022-01-11 18:33:00|1615.1|1599.1|1615.5|1599.5|1615.5|1599.5|1614.6|1598.6|9
1641925990000|2022-01-11 18:33:10|1615.61|1599.61|1616.5|1600.5|1616.5|1600.5|1615.61|1599.61|11
1641926000000|2022-01-11 18:33:20|1616.25|1600.25|1615.63|1599.63|1616.25|1600.25|1615.5|1599.5|5
1641926010000|2022-01-11 18:33:30|1615.5|1599.5|1615.5|1599.5|1615.75|1599.75|1615.5|1599.5|7
1641926020000|2022-01-11 18:33:40|1615.63|1599.63|1615.23|1599.23|1615.63|1599.63|1615.21|1599.21|15
1641926030000|2022-01-11 18:33:50|1615.36|1599.36|1615.23|1599.23|1615.36|1599.36|1615.23|1599.23|2
1641926040000|2022-01-11 18:34:00|1615.42|1599.42|1616.41|1600.41|1616.5|1600.5|1615.42|1599.42|11
1641926050000|2022-01-11 18:34:10|1616.4|1600.4|1617.3|1601.3|1617.3|1601.3|1616.4|1600.4|6
1641926060000|2022-01-11 18:34:20|1617|1601|1616.23|1600.23|1617|1601|1616.23|1600.23|5
1641926070000|2022-01-11 18:34:30|1616.29|1600.29|1614.71|1598.71|1616.29|1600.29|1614.71|1598.71|6
1641926080000|2022-01-11 18:34:40|1615.21|1599.21|1615.25|1599.25|1615.41|1599.41|1615.21|1599.21|8
1641926090000|2022-01-11 18:34:50|1615.5|1599.5|1617.06|1601.06|1617.06|1601.06|1615.5|1599.5|11
1641926100000|2022-01-11 18:35:00|1617.2|1601.2|1617.15|1601.15|1617.5|1601.5|1617.1|1601.1|9
1641926110000|2022-01-11 18:35:10|1617.33|1601.33|1617.88|1601.88|1618.15|1602.15|1617.33|1601.33|7
1641926120000|2022-01-11 18:35:20|1618.02|1602.02|1618.45|1602.45|1618.5|1602.5|1617.7|1601.7|6
1641926130000|2022-01-11 18:35:30|1618.21|1602.21|1619|1603|1619.37|1603.37|1618.21|1602.21|23
1641926140000|2022-01-11 18:35:40|1619.1|1603.1|1619.72|1603.72|1619.72|1603.72|1619|1603|11
1641926150000|2022-01-11 18:35:50|1620|1604|1619.77|1603.77|1620.02|1604.02|1619.52|1603.52|12
1641926160000|2022-01-11 18:36:00|1619.52|1603.52|1620.5|1604.5|1620.52|1604.52|1619.5|1603.5|11
1641926170000|2022-01-11 18:36:10|1620.25|1604.25|1619.88|1603.88|1620.4|1604.4|1619.5|1603.5|7
1641926180000|2022-01-11 18:36:20|1619.81|1603.81|1618.86|1602.86|1619.81|1603.81|1618.86|1602.86|4
1641926190000|2022-01-11 18:36:30|1619|1603|1618.13|1602.13|1619|1603|1618.13|1602.13|3
1641926200000|2022-01-11 18:36:40|1618.5|1602.5|1617.5|1601.5|1618.5|1602.5|1617.5|1601.5|3
1641926210000|2022-01-11 18:36:50|1618|1602|1620|1604|1620|1604|1618|1602|9
1641926220000|2022-01-11 18:37:00|1619.94|1603.94|1620.35|1604.35|1620.35|1604.35|1619.63|1603.63|14
1641926230000|2022-01-11 18:37:10|1620.33|1604.33|1620.5|1604.5|1621.16|1605.16|1620.33|1604.33|14
1641926240000|2022-01-11 18:37:20|1620.78|1604.78|1620.04|1604.04|1620.78|1604.78|1620.04|1604.04|6
1641926250000|2022-01-11 18:37:30|1620.08|1604.08|1617.5|1601.5|1620.08|1604.08|1617.5|1601.5|8
1641926260000|2022-01-11 18:37:40|1617.79|1601.79|1617.13|1601.13|1617.81|1601.81|1617.13|1601.13|6
1641926270000|2022-01-11 18:37:50|1617.1|1601.1|1616.35|1600.35|1617.1|1601.1|1616.35|1600.35|9
1641926280000|2022-01-11 18:38:00|1616.23|1600.23|1615.59|1599.59|1616.23|1600.23|1615.5|1599.5|6
1641926290000|2022-01-11 18:38:10|1615.73|1599.73|1617.5|1601.5|1617.5|1601.5|1615.5|1599.5|14
1641926300000|2022-01-11 18:38:20|1617.35|1601.35|1617.14|1601.14|1617.35|1601.35|1616.5|1600.5|11
1641926310000|2022-01-11 18:38:30|1617.3|1601.3|1616.23|1600.23|1617.3|1601.3|1616.23|1600.23|8
1641926320000|2022-01-11 18:38:40|1616.28|1600.28|1616.25|1600.25|1616.5|1600.5|1616.23|1600.23|5
1641926330000|2022-01-11 18:38:50|1616.3|1600.3|1616.25|1600.25|1616.3|1600.3|1616.23|1600.23|3
1641926340000|2022-01-11 18:39:00|1616.23|1600.23|1616.46|1600.46|1617.4|1601.4|1615.73|1599.73|15
1641926350000|2022-01-11 18:39:10|1616.76|1600.76|1617.75|1601.75|1618|1602|1616.76|1600.76|17
1641926360000|2022-01-11 18:39:20|1617.35|1601.35|1616.5|1600.5|1617.38|1601.38|1616.5|1600.5|12
1641926370000|2022-01-11 18:39:30|1616|1600|1615.21|1599.21|1616|1600|1615.21|1599.21|4
1641926390000|2022-01-11 18:39:50|1615.44|1599.44|1614.5|1598.5|1615.46|1599.46|1614.5|1598.5|8
1641926400000|2022-01-11 18:40:00|1614.48|1598.48|1614.5|1598.5|1614.5|1598.5|1614.48|1598.48|2
1641926410000|2022-01-11 18:40:10|1614.71|1598.71|1614.5|1598.5|1615.11|1599.11|1614.45|1598.45|9
1641926420000|2022-01-11 18:40:20|1614|1598|1613|1597|1614|1598|1613|1597|4
1641926430000|2022-01-11 18:40:30|1612.5|1596.5|1612.5|1596.5|1613.23|1597.23|1612.5|1596.5|8
1641926440000|2022-01-11 18:40:40|1613.07|1597.07|1613.18|1597.18|1613.28|1597.28|1613|1597|10
1641926450000|2022-01-11 18:40:50|1613.27|1597.27|1614.32|1598.32|1614.59|1598.59|1613.27|1597.27|14
1641926460000|2022-01-11 18:41:00|1614.33|1598.33|1614|1598|1614.39|1598.39|1614|1598|6
1641926470000|2022-01-11 18:41:10|1614.2|1598.2|1614.2|1598.2|1614.5|1598.5|1613.5|1597.5|12
1641926480000|2022-01-11 18:41:20|1614.36|1598.36|1616|1600|1616.15|1600.15|1614.36|1598.36|16
1641926490000|2022-01-11 18:41:30|1615.93|1599.93|1615.71|1599.71|1616|1600|1615.21|1599.21|5
1641926500000|2022-01-11 18:41:40|1615.83|1599.83|1616.74|1600.74|1616.74|1600.74|1615.59|1599.59|10
1641926510000|2022-01-11 18:41:50|1615.8|1599.8|1615.5|1599.5|1616.2|1600.2|1615|1599|14
1641926520000|2022-01-11 18:42:00|1615.26|1599.26|1615.71|1599.71|1615.96|1599.96|1614.93|1598.93|8
1641926530000|2022-01-11 18:42:10|1615.69|1599.69|1615.56|1599.56|1615.88|1599.88|1615.19|1599.19|14
1641926540000|2022-01-11 18:42:20|1615.57|1599.57|1615.11|1599.11|1615.75|1599.75|1615.11|1599.11|5
1641926550000|2022-01-11 18:42:30|1615.07|1599.07|1615.07|1599.07|1615.07|1599.07|1615.07|1599.07|1
1641926560000|2022-01-11 18:42:40|1614.57|1598.57|1613.5|1597.5|1614.57|1598.57|1613.5|1597.5|4
1641926570000|2022-01-11 18:42:50|1613|1597|1613|1597|1613|1597|1613|1597|1
1641926580000|2022-01-11 18:43:00|1613.31|1597.31|1612.83|1596.83|1613.31|1597.31|1612.62|1596.62|7
1641926590000|2022-01-11 18:43:10|1612.87|1596.87|1614.25|1598.25|1614.25|1598.25|1612.87|1596.87|4
1641926600000|2022-01-11 18:43:20|1614|1598|1614.09|1598.09|1614.26|1598.26|1614|1598|6
1641926610000|2022-01-11 18:43:30|1614|1598|1614.4|1598.4|1614.4|1598.4|1614|1598|4
1641926620000|2022-01-11 18:43:40|1614.5|1598.5|1614|1598|1614.5|1598.5|1614|1598|2
1641926630000|2022-01-11 18:43:50|1613.63|1597.63|1613.88|1597.88|1613.88|1597.88|1613.5|1597.5|3
1641926640000|2022-01-11 18:44:00|1614.01|1598.01|1614.26|1598.26|1614.26|1598.26|1613.5|1597.5|16
1641926650000|2022-01-11 18:44:10|1614.09|1598.09|1614.4|1598.4|1614.52|1598.52|1614.09|1598.09|12
1641926660000|2022-01-11 18:44:20|1614.09|1598.09|1614.33|1598.33|1614.35|1598.35|1614.09|1598.09|4
1641926670000|2022-01-11 18:44:30|1614.58|1598.58|1614.33|1598.33|1614.58|1598.58|1614.33|1598.33|5
1641926680000|2022-01-11 18:44:40|1613.9|1597.9|1614.5|1598.5|1614.5|1598.5|1613.9|1597.9|4
1641926690000|2022-01-11 18:44:50|1615.15|1599.15|1615|1599|1615.5|1599.5|1614.5|1598.5|12
1641926700000|2022-01-11 18:45:00|1614.91|1598.91|1614.83|1598.83|1615.04|1599.04|1614.5|1598.5|12
1641926710000|2022-01-11 18:45:10|1614.62|1598.62|1614.4|1598.4|1615.35|1599.35|1614.33|1598.33|9
1641926720000|2022-01-11 18:45:20|1614.34|1598.34|1614.5|1598.5|1614.62|1598.62|1614.33|1598.33|11
1641926730000|2022-01-11 18:45:30|1614.55|1598.55|1614.37|1598.37|1614.55|1598.55|1614.33|1598.33|10
1641926740000|2022-01-11 18:45:40|1614.34|1598.34|1614.77|1598.77|1615.21|1599.21|1614.34|1598.34|8
1641926750000|2022-01-11 18:45:50|1615.02|1599.02|1615.22|1599.22|1615.24|1599.24|1615.02|1599.02|4
1641926760000|2022-01-11 18:46:00|1614.51|1598.51|1613.85|1597.85|1614.52|1598.52|1613.85|1597.85|4
1641926770000|2022-01-11 18:46:10|1614|1598|1613.21|1597.21|1614|1598|1613.21|1597.21|4
1641926780000|2022-01-11 18:46:20|1612.75|1596.75|1612.75|1596.75|1613|1597|1612.75|1596.75|3
1641926790000|2022-01-11 18:46:30|1613|1597|1613.47|1597.47|1613.53|1597.53|1613|1597|7
1641926800000|2022-01-11 18:46:40|1613.48|1597.48|1613.4|1597.4|1613.5|1597.5|1613.4|1597.4|3
1641926810000|2022-01-11 18:46:50|1613.39|1597.39|1613.5|1597.5|1613.68|1597.68|1613.32|1597.32|13
1641926820000|2022-01-11 18:47:00|1613.6|1597.6|1613.32|1597.32|1613.6|1597.6|1613.32|1597.32|5
1641926830000|2022-01-11 18:47:10|1613.28|1597.28|1613.28|1597.28|1613.68|1597.68|1613.28|1597.28|8
1641926840000|2022-01-11 18:47:20|1613.5|1597.5|1614.35|1598.35|1614.85|1598.85|1613.5|1597.5|9
1641926850000|2022-01-11 18:47:30|1614.44|1598.44|1614.5|1598.5|1614.67|1598.67|1613.7|1597.7|9
1641926860000|2022-01-11 18:47:40|1614.15|1598.15|1614|1598|1614.24|1598.24|1614|1598|8
1641926880000|2022-01-11 18:48:00|1613.88|1597.88|1613.29|1597.29|1613.88|1597.88|1613.29|1597.29|7
1641926890000|2022-01-11 18:48:10|1613.3|1597.3|1613.3|1597.3|1613.3|1597.3|1613.3|1597.3|1
1641926900000|2022-01-11 18:48:20|1613.5|1597.5|1613.09|1597.09|1613.5|1597.5|1613.09|1597.09|5
1641926910000|2022-01-11 18:48:30|1613.13|1597.13|1612.96|1596.96|1613.19|1597.19|1612.96|1596.96|4
1641926920000|2022-01-11 18:48:40|1612.59|1596.59|1612.84|1596.84|1613.09|1597.09|1612.54|1596.54|10
1641926930000|2022-01-11 18:48:50|1613.05|1597.05|1611.5|1595.5|1613.05|1597.05|1611.5|1595.5|11
1641926940000|2022-01-11 18:49:00|1611|1595|1610.35|1594.35|1611|1595|1610.35|1594.35|10
1641926950000|2022-01-11 18:49:10|1610.5|1594.5|1610.3|1594.3|1611.35|1595.35|1610.3|1594.3|11
1641926960000|2022-01-11 18:49:20|1610.18|1594.18|1609.66|1593.66|1610.18|1594.18|1609.25|1593.25|7
1641926970000|2022-01-11 18:49:30|1609.5|1593.5|1609.85|1593.85|1609.85|1593.85|1609.5|1593.5|7
1641926980000|2022-01-11 18:49:40|1610.16|1594.16|1609.85|1593.85|1610.16|1594.16|1609.85|1593.85|4
1641926990000|2022-01-11 18:49:50|1610.42|1594.42|1610.27|1594.27|1610.63|1594.63|1609.85|1593.85|4
1641927000000|2022-01-11 18:50:00|1610.6|1594.6|1610.44|1594.44|1610.6|1594.6|1610.35|1594.35|7
1641927010000|2022-01-11 18:50:10|1610.45|1594.45|1610.35|1594.35|1610.77|1594.77|1610.35|1594.35|4
1641927020000|2022-01-11 18:50:20|1610.06|1594.06|1608.65|1592.65|1610.06|1594.06|1608.65|1592.65|10
1641927030000|2022-01-11 18:50:30|1608.96|1592.96|1609.27|1593.27|1609.4|1593.4|1608.89|1592.89|13
1641927040000|2022-01-11 18:50:40|1609.28|1593.28|1609.88|1593.88|1609.9|1593.9|1609.27|1593.27|6
1641927050000|2022-01-11 18:50:50|1610|1594|1610|1594|1610|1594|1610|1594|1
1641927060000|2022-01-11 18:51:00|1609.5|1593.5|1608.8|1592.8|1609.5|1593.5|1608.8|1592.8|3
1641927090000|2022-01-11 18:51:30|1609.12|1593.12|1609.79|1593.79|1610.1|1594.1|1608.6|1592.6|19
1641927100000|2022-01-11 18:51:40|1610|1594|1610.4|1594.4|1610.4|1594.4|1610|1594|5
1641927110000|2022-01-11 18:51:50|1610.5|1594.5|1610.5|1594.5|1610.69|1594.69|1610.45|1594.45|5
1641927120000|2022-01-11 18:52:00|1610.25|1594.25|1610|1594|1610.26|1594.26|1610|1594|5
1641927130000|2022-01-11 18:52:10|1609.23|1593.23|1609.3|1593.3|1609.58|1593.58|1609.23|1593.23|5
1641927140000|2022-01-11 18:52:20|1608.8|1592.8|1608.8|1592.8|1608.8|1592.8|1608.8|1592.8|1
1641927150000|2022-01-11 18:52:30|1609.3|1593.3|1609.51|1593.51|1609.51|1593.51|1609.1|1593.1|8
1641927160000|2022-01-11 18:52:40|1609.25|1593.25|1609.43|1593.43|1609.9|1593.9|1609.25|1593.25|6
1641927170000|2022-01-11 18:52:50|1609.5|1593.5|1610.4|1594.4|1610.5|1594.5|1609.5|1593.5|10
1641927180000|2022-01-11 18:53:00|1610|1594|1609.75|1593.75|1610|1594|1609.75|1593.75|2
1641927190000|2022-01-11 18:53:10|1609.88|1593.88|1610.17|1594.17|1610.17|1594.17|1609.88|1593.88|6
1641927200000|2022-01-11 18:53:20|1610.09|1594.09|1609.5|1593.5|1610.09|1594.09|1609.5|1593.5|3
1641927220000|2022-01-11 18:53:40|1609.68|1593.68|1610.18|1594.18|1610.18|1594.18|1609.68|1593.68|3
1641927230000|2022-01-11 18:53:50|1610.05|1594.05|1610.05|1594.05|1610.21|1594.21|1610.05|1594.05|7
1641927240000|2022-01-11 18:54:00|1610.21|1594.21|1610.5|1594.5|1610.79|1594.79|1609.83|1593.83|11
1641927250000|2022-01-11 18:54:10|1610.14|1594.14|1610.5|1594.5|1610.77|1594.77|1610.14|1594.14|8
1641927260000|2022-01-11 18:54:20|1610.53|1594.53|1611.3|1595.3|1611.6|1595.6|1610.5|1594.5|11
1641927270000|2022-01-11 18:54:30|1611.56|1595.56|1610.5|1594.5|1611.56|1595.56|1610.5|1594.5|10
1641927280000|2022-01-11 18:54:40|1610.3|1594.3|1610.3|1594.3|1610.3|1594.3|1610.3|1594.3|1
1641927290000|2022-01-11 18:54:50|1610.24|1594.24|1607|1591|1610.24|1594.24|1607|1591|10
1641927300000|2022-01-11 18:55:00|1607.14|1591.14|1606.75|1590.75|1607.5|1591.5|1606.4|1590.4|13
1641927310000|2022-01-11 18:55:10|1606.82|1590.82|1606.5|1590.5|1607.19|1591.19|1606.5|1590.5|13
1641927320000|2022-01-11 18:55:20|1606.34|1590.34|1606.34|1590.34|1606.52|1590.52|1606.25|1590.25|10
1641927330000|2022-01-11 18:55:30|1606.37|1590.37|1606.44|1590.44|1606.59|1590.59|1606.25|1590.25|6
1641927340000|2022-01-11 18:55:40|1606.34|1590.34|1607.35|1591.35|1607.35|1591.35|1606.34|1590.34|6
1641927350000|2022-01-11 18:55:50|1607.21|1591.21|1607.21|1591.21|1607.21|1591.21|1607.21|1591.21|1
1641927360000|2022-01-11 18:56:00|1607.5|1591.5|1607.67|1591.67|1607.86|1591.86|1607.13|1591.13|10
1641927370000|2022-01-11 18:56:10|1607.5|1591.5|1607.5|1591.5|1607.5|1591.5|1607.5|1591.5|1
1641927380000|2022-01-11 18:56:20|1607.22|1591.22|1607.22|1591.22|1607.35|1591.35|1607.22|1591.22|3
1641927390000|2022-01-11 18:56:30|1607.4|1591.4|1607.29|1591.29|1607.4|1591.4|1607|1591|4
1641927400000|2022-01-11 18:56:40|1607.13|1591.13|1606.5|1590.5|1607.13|1591.13|1606.5|1590.5|5
1641927410000|2022-01-11 18:56:50|1607|1591|1606.5|1590.5|1607|1591|1606.5|1590.5|2
1641927430000|2022-01-11 18:57:10|1606.6|1590.6|1607.2|1591.2|1607.34|1591.34|1606.6|1590.6|5
1641927440000|2022-01-11 18:57:20|1607.35|1591.35|1607.39|1591.39|1607.39|1591.39|1607.35|1591.35|2
1641927450000|2022-01-11 18:57:30|1607.5|1591.5|1607.33|1591.33|1607.6|1591.6|1607.33|1591.33|5
1641927460000|2022-01-11 18:57:40|1607.35|1591.35|1608.8|1592.8|1608.8|1592.8|1607.1|1591.1|16
1641927470000|2022-01-11 18:57:50|1608.49|1592.49|1608.5|1592.5|1608.69|1592.69|1608.49|1592.49|3
1641927480000|2022-01-11 18:58:00|1608.4|1592.4|1608.29|1592.29|1608.4|1592.4|1608.29|1592.29|2
1641927490000|2022-01-11 18:58:10|1607.55|1591.55|1607.79|1591.79|1608.08|1592.08|1607.5|1591.5|7
1641927500000|2022-01-11 18:58:20|1608.08|1592.08|1608.29|1592.29|1608.29|1592.29|1608.08|1592.08|3
1641927510000|2022-01-11 18:58:30|1608.01|1592.01|1608.27|1592.27|1608.29|1592.29|1608.01|1592.01|4
1641927520000|2022-01-11 18:58:40|1608.15|1592.15|1607.79|1591.79|1608.35|1592.35|1607.79|1591.79|8
1641927530000|2022-01-11 18:58:50|1608.04|1592.04|1608|1592|1608.04|1592.04|1607.98|1591.98|3
1641927540000|2022-01-11 18:59:00|1607.75|1591.75|1606.45|1590.45|1608|1592|1606.45|1590.45|8
1641927550000|2022-01-11 18:59:10|1606.34|1590.34|1606.35|1590.35|1606.35|1590.35|1606.34|1590.34|2
1641927560000|2022-01-11 18:59:20|1606.5|1590.5|1606.5|1590.5|1606.5|1590.5|1606.5|1590.5|1
1641927580000|2022-01-11 18:59:40|1606.4|1590.4|1606.4|1590.4|1606.4|1590.4|1606.4|1590.4|1
1641927590000|2022-01-11 18:59:50|1606.5|1590.5|1608.15|1592.15|1608.15|1592.15|1606.5|1590.5|7
1641927600000|2022-01-11 19:00:00|1608|1592|1609|1593|1609.61|1593.61|1608|1592|15
1641927610000|2022-01-11 19:00:10|1609.51|1593.51|1609|1593|1609.51|1593.51|1608.84|1592.84|6
1641927620000|2022-01-11 19:00:20|1608.72|1592.72|1608.55|1592.55|1608.75|1592.75|1608.25|1592.25|5
1641927630000|2022-01-11 19:00:30|1608.78|1592.78|1608.69|1592.69|1608.81|1592.81|1608.66|1592.66|5
1641927640000|2022-01-11 19:00:40|1608.81|1592.81|1608.91|1592.91|1608.91|1592.91|1608.25|1592.25|8
1641927650000|2022-01-11 19:00:50|1608.79|1592.79|1609|1593|1609.22|1593.22|1608.79|1592.79|7
1641927660000|2022-01-11 19:01:00|1609.14|1593.14|1609.27|1593.27|1609.55|1593.55|1609.14|1593.14|14
1641927670000|2022-01-11 19:01:10|1609.22|1593.22|1609|1593|1609.54|1593.54|1608.96|1592.96|13
1641927680000|2022-01-11 19:01:20|1608.55|1592.55|1608.41|1592.41|1608.55|1592.55|1608.41|1592.41|3
1641927690000|2022-01-11 19:01:30|1607.85|1591.85|1608|1592|1608|1592|1607.7|1591.7|3
1641927700000|2022-01-11 19:01:40|1608.02|1592.02|1607.6|1591.6|1608.02|1592.02|1607.6|1591.6|3
1641927710000|2022-01-11 19:01:50|1607.91|1591.91|1605.5|1589.5|1607.91|1591.91|1605.5|1589.5|8
1641927720000|2022-01-11 19:02:00|1605.48|1589.48|1605.5|1589.5|1605.84|1589.84|1605.48|1589.48|6
1641927730000|2022-01-11 19:02:10|1605.84|1589.84|1605.5|1589.5|1605.84|1589.84|1605.5|1589.5|14
1641927740000|2022-01-11 19:02:20|1604.97|1588.97|1603.5|1587.5|1604.97|1588.97|1603.46|1587.46|7
1641927750000|2022-01-11 19:02:30|1603.26|1587.26|1603.72|1587.72|1603.93|1587.93|1603.26|1587.26|8
1641927760000|2022-01-11 19:02:40|1603.65|1587.65|1605|1589|1605|1589|1603.5|1587.5|11
1641927770000|2022-01-11 19:02:50|1604.73|1588.73|1605|1589|1605|1589|1604.32|1588.32|7
1641927780000|2022-01-11 19:03:00|1605.35|1589.35|1605.09|1589.09|1605.75|1589.75|1604.89|1588.89|12
1641927790000|2022-01-11 19:03:10|1605|1589|1605|1589|1605|1589|1604.87|1588.87|7
1641927800000|2022-01-11 19:03:20|1604.5|1588.5|1605.73|1589.73|1606|1590|1604.5|1588.5|8
1641927810000|2022-01-11 19:03:30|1605.72|1589.72|1605.18|1589.18|1606|1590|1604.93|1588.93|11
1641927820000|2022-01-11 19:03:40|1605.35|1589.35|1605.5|1589.5|1606|1590|1605.18|1589.18|9
1641927830000|2022-01-11 19:03:50|1605.9|1589.9|1604.91|1588.91|1605.9|1589.9|1604.79|1588.79|12
1641927840000|2022-01-11 19:04:00|1604.5|1588.5|1604.13|1588.13|1604.5|1588.5|1604.13|1588.13|3
1641927850000|2022-01-11 19:04:10|1604.5|1588.5|1604.8|1588.8|1604.8|1588.8|1604.5|1588.5|10
1641927860000|2022-01-11 19:04:20|1604.5|1588.5|1604|1588|1604.5|1588.5|1604|1588|4
1641927870000|2022-01-11 19:04:30|1603.5|1587.5|1603.69|1587.69|1604.34|1588.34|1603.33|1587.33|14
1641927880000|2022-01-11 19:04:40|1603.81|1587.81|1603.5|1587.5|1604.18|1588.18|1603.48|1587.48|7
1641927890000|2022-01-11 19:04:50|1603.44|1587.44|1604.88|1588.88|1604.88|1588.88|1603.44|1587.44|13
1641927900000|2022-01-11 19:05:00|1604.93|1588.93|1605.2|1589.2|1605.3|1589.3|1604.93|1588.93|4
1641927910000|2022-01-11 19:05:10|1605.24|1589.24|1605.5|1589.5|1605.5|1589.5|1605.24|1589.24|7
1641927920000|2022-01-11 19:05:20|1605.77|1589.77|1605.74|1589.74|1605.77|1589.77|1605.4|1589.4|6
1641927930000|2022-01-11 19:05:30|1605.49|1589.49|1605.49|1589.49|1605.49|1589.49|1605.49|1589.49|1
1641927940000|2022-01-11 19:05:40|1605.45|1589.45|1605|1589|1605.45|1589.45|1605|1589|2
1641927950000|2022-01-11 19:05:50|1604.95|1588.95|1605.49|1589.49|1605.49|1589.49|1604.95|1588.95|6
1641927960000|2022-01-11 19:06:00|1605.5|1589.5|1605.75|1589.75|1606|1590|1605.5|1589.5|10
1641927970000|2022-01-11 19:06:10|1605.78|1589.78|1605.75|1589.75|1605.78|1589.78|1605.5|1589.5|10
1641927980000|2022-01-11 19:06:20|1605.5|1589.5|1606.9|1590.9|1607.15|1591.15|1605.5|1589.5|12
1641927990000|2022-01-11 19:06:30|1606.91|1590.91|1606.5|1590.5|1607|1591|1606.5|1590.5|9
1641928000000|2022-01-11 19:06:40|1606.29|1590.29|1606.09|1590.09|1606.5|1590.5|1606.09|1590.09|5
1641928010000|2022-01-11 19:06:50|1605.84|1589.84|1605.84|1589.84|1605.84|1589.84|1605.59|1589.59|3
1641928020000|2022-01-11 19:07:00|1606.06|1590.06|1606.37|1590.37|1606.37|1590.37|1606.06|1590.06|3
1641928030000|2022-01-11 19:07:10|1606.1|1590.1|1606.37|1590.37|1606.46|1590.46|1605.6|1589.6|11
1641928040000|2022-01-11 19:07:20|1606.46|1590.46|1606.47|1590.47|1606.47|1590.47|1606.3|1590.3|5
1641928050000|2022-01-11 19:07:30|1607|1591|1606.37|1590.37|1607.1|1591.1|1606.37|1590.37|7
1641928060000|2022-01-11 19:07:40|1605.87|1589.87|1605.5|1589.5|1605.87|1589.87|1605.25|1589.25|3
1641928080000|2022-01-11 19:08:00|1605|1589|1605|1589|1605|1589|1605|1589|1
1641928090000|2022-01-11 19:08:10|1605.5|1589.5|1605.5|1589.5|1605.59|1589.59|1605|1589|8
1641928100000|2022-01-11 19:08:20|1605.59|1589.59|1605.97|1589.97|1606.2|1590.2|1605.5|1589.5|9
1641928110000|2022-01-11 19:08:30|1606.08|1590.08|1605.88|1589.88|1606.08|1590.08|1605.88|1589.88|2
1641928120000|2022-01-11 19:08:40|1605.86|1589.86|1605|1589|1605.86|1589.86|1605|1589|7
1641928130000|2022-01-11 19:08:50|1604.5|1588.5|1604|1588|1604.5|1588.5|1604|1588|3
1641928140000|2022-01-11 19:09:00|1603.5|1587.5|1603.68|1587.68|1604.2|1588.2|1603.4|1587.4|6
1641928150000|2022-01-11 19:09:10|1604|1588|1604.25|1588.25|1604.4|1588.4|1604|1588|9
1641928160000|2022-01-11 19:09:20|1604.45|1588.45|1604.5|1588.5|1605|1589|1604.45|1588.45|4
1641928170000|2022-01-11 19:09:30|1604.61|1588.61|1604.36|1588.36|1605.25|1589.25|1604.36|1588.36|12
1641928180000|2022-01-11 19:09:40|1603.5|1587.5|1602.43|1586.43|1603.5|1587.5|1602.43|1586.43|3
1641928190000|2022-01-11 19:09:50|1602.57|1586.57|1603.5|1587.5|1603.5|1587.5|1602.28|1586.28|11
1641928200000|2022-01-11 19:10:00|1603.37|1587.37|1603.5|1587.5|1604|1588|1603.37|1587.37|6
1641928210000|2022-01-11 19:10:10|1603.2|1587.2|1603.5|1587.5|1603.5|1587.5|1603.2|1587.2|3
1641928220000|2022-01-11 19:10:20|1603.79|1587.79|1603.5|1587.5|1603.86|1587.86|1603.5|1587.5|4
1641928230000|2022-01-11 19:10:30|1603.73|1587.73|1603.63|1587.63|1603.73|1587.73|1603.3|1587.3|9
1641928240000|2022-01-11 19:10:40|1603.4|1587.4|1602.85|1586.85|1603.5|1587.5|1602.85|1586.85|4
1641928250000|2022-01-11 19:10:50|1603.3|1587.3|1602.9|1586.9|1603.3|1587.3|1602.9|1586.9|4
1641928260000|2022-01-11 19:11:00|1603.32|1587.32|1604.54|1588.54|1604.78|1588.78|1603.32|1587.32|9
1641928270000|2022-01-11 19:11:10|1604.5|1588.5|1604.5|1588.5|1604.54|1588.54|1604.5|1588.5|5
1641928280000|2022-01-11 19:11:20|1604.75|1588.75|1605.23|1589.23|1605.23|1589.23|1604.5|1588.5|11
1641928290000|2022-01-11 19:11:30|1605.22|1589.22|1604.72|1588.72|1605.22|1589.22|1604.5|1588.5|6
1641928300000|2022-01-11 19:11:40|1604.5|1588.5|1604.34|1588.34|1604.8|1588.8|1604.34|1588.34|12
1641928310000|2022-01-11 19:11:50|1604.61|1588.61|1604.75|1588.75|1604.81|1588.81|1604.5|1588.5|6
1641928320000|2022-01-11 19:12:00|1605.07|1589.07|1605.33|1589.33|1605.5|1589.5|1604.57|1588.57|10
1641928330000|2022-01-11 19:12:10|1605.5|1589.5|1605.8|1589.8|1605.95|1589.95|1605.5|1589.5|13
1641928340000|2022-01-11 19:12:20|1606.3|1590.3|1605.9|1589.9|1606.46|1590.46|1605.9|1589.9|7
1641928350000|2022-01-11 19:12:30|1605.5|1589.5|1604.95|1588.95|1605.5|1589.5|1604.84|1588.84|9
1641928360000|2022-01-11 19:12:40|1604.75|1588.75|1605.31|1589.31|1605.31|1589.31|1604.75|1588.75|6
1641928370000|2022-01-11 19:12:50|1605.35|1589.35|1604.6|1588.6|1605.35|1589.35|1604.6|1588.6|8
1641928380000|2022-01-11 19:13:00|1604.35|1588.35|1604|1588|1604.35|1588.35|1604|1588|2
1641928390000|2022-01-11 19:13:10|1604.29|1588.29|1604.5|1588.5|1604.6|1588.6|1604.29|1588.29|5
1641928400000|2022-01-11 19:13:20|1604.55|1588.55|1605.5|1589.5|1605.85|1589.85|1604.55|1588.55|8
1641928410000|2022-01-11 19:13:30|1605.55|1589.55|1605.5|1589.5|1605.8|1589.8|1605.5|1589.5|4
1641928420000|2022-01-11 19:13:40|1605.69|1589.69|1606.2|1590.2|1606.37|1590.37|1605.69|1589.69|10
1641928430000|2022-01-11 19:13:50|1606.31|1590.31|1606.44|1590.44|1606.63|1590.63|1606.23|1590.23|7
1641928440000|2022-01-11 19:14:00|1606.5|1590.5|1607.39|1591.39|1607.49|1591.49|1606.5|1590.5|5
1641928450000|2022-01-11 19:14:10|1607.4|1591.4|1607.48|1591.48|1607.48|1591.48|1607.15|1591.15|4
1641928460000|2022-01-11 19:14:20|1607.23|1591.23|1607.23|1591.23|1607.23|1591.23|1607.23|1591.23|1
1641928470000|2022-01-11 19:14:30|1607.24|1591.24|1607.23|1591.23|1607.24|1591.24|1607.23|1591.23|2
1641928480000|2022-01-11 19:14:40|1607.48|1591.48|1607.28|1591.28|1607.54|1591.54|1606.98|1590.98|7
1641928490000|2022-01-11 19:14:50|1607.23|1591.23|1607.23|1591.23|1607.23|1591.23|1607.12|1591.12|3
1641928500000|2022-01-11 19:15:00|1607.24|1591.24|1608.5|1592.5|1608.88|1592.88|1607.23|1591.23|18
1641928520000|2022-01-11 19:15:20|1608.9|1592.9|1608.97|1592.97|1609.15|1593.15|1608.9|1592.9|4
1641928530000|2022-01-11 19:15:30|1608.72|1592.72|1608.52|1592.52|1608.72|1592.72|1608.5|1592.5|7
1641928540000|2022-01-11 19:15:40|1608.5|1592.5|1607.5|1591.5|1608.5|1592.5|1607.5|1591.5|8
1641928550000|2022-01-11 19:15:50|1608|1592|1607.5|1591.5|1608.1|1592.1|1607.5|1591.5|6
1641928560000|2022-01-11 19:16:00|1607.72|1591.72|1607.5|1591.5|1607.79|1591.79|1607.5|1591.5|4
1641928570000|2022-01-11 19:16:10|1607.62|1591.62|1608.12|1592.12|1608.16|1592.16|1607.41|1591.41|15
1641928580000|2022-01-11 19:16:20|1608.4|1592.4|1608.72|1592.72|1608.75|1592.75|1608.4|1592.4|6
1641928590000|2022-01-11 19:16:30|1608.5|1592.5|1608.69|1592.69|1609|1593|1608.38|1592.38|6
1641928600000|2022-01-11 19:16:40|1608.72|1592.72|1608.7|1592.7|1608.72|1592.72|1608.3|1592.3|11
1641928610000|2022-01-11 19:16:50|1608.5|1592.5|1608.12|1592.12|1608.5|1592.5|1608.12|1592.12|2
1641928620000|2022-01-11 19:17:00|1607.62|1591.62|1607.5|1591.5|1607.62|1591.62|1607.5|1591.5|2
1641928630000|2022-01-11 19:17:10|1607|1591|1607.14|1591.14|1607.14|1591.14|1607|1591|2
1641928650000|2022-01-11 19:17:30|1606.64|1590.64|1606.64|1590.64|1606.86|1590.86|1606.64|1590.64|3
1641928660000|2022-01-11 19:17:40|1607.14|1591.14|1607.33|1591.33|1607.33|1591.33|1607.14|1591.14|7
1641928670000|2022-01-11 19:17:50|1607.5|1591.5|1607.75|1591.75|1607.95|1591.95|1607.4|1591.4|8
1641928680000|2022-01-11 19:18:00|1607.87|1591.87|1607.87|1591.87|1607.87|1591.87|1607.87|1591.87|1
1641928690000|2022-01-11 19:18:10|1608|1592|1607.14|1591.14|1608|1592|1607.14|1591.14|3
1641928700000|2022-01-11 19:18:20|1607.04|1591.04|1607.14|1591.14|1607.14|1591.14|1607.04|1591.04|2
1641928720000|2022-01-11 19:18:40|1607.25|1591.25|1607.6|1591.6|1607.81|1591.81|1607.25|1591.25|6
1641928730000|2022-01-11 19:18:50|1607.82|1591.82|1607.99|1591.99|1607.99|1591.99|1607.82|1591.82|2
1641928740000|2022-01-11 19:19:00|1608.25|1592.25|1608.5|1592.5|1608.52|1592.52|1608.17|1592.17|6
1641928750000|2022-01-11 19:19:10|1608.42|1592.42|1609.11|1593.11|1609.24|1593.24|1608.42|1592.42|6
1641928760000|2022-01-11 19:19:20|1609.09|1593.09|1609.4|1593.4|1609.4|1593.4|1609.09|1593.09|2
1641928770000|2022-01-11 19:19:30|1609.09|1593.09|1608.88|1592.88|1609.09|1593.09|1608.88|1592.88|3
1641928780000|2022-01-11 19:19:40|1608.5|1592.5|1608.5|1592.5|1608.5|1592.5|1608.5|1592.5|1
1641928790000|2022-01-11 19:19:50|1608.88|1592.88|1608.88|1592.88|1608.88|1592.88|1608.88|1592.88|1
1641928800000|2022-01-11 19:20:00|1609.2|1593.2|1609.5|1593.5|1609.71|1593.71|1609.2|1593.2|6
1641928810000|2022-01-11 19:20:10|1609.13|1593.13|1608.35|1592.35|1609.13|1593.13|1607.85|1591.85|10
1641928830000|2022-01-11 19:20:30|1608.5|1592.5|1608.3|1592.3|1608.5|1592.5|1608.3|1592.3|3
1641928840000|2022-01-11 19:20:40|1608.35|1592.35|1608.56|1592.56|1609.2|1593.2|1608.35|1592.35|18
1641928850000|2022-01-11 19:20:50|1609.11|1593.11|1608.88|1592.88|1609.62|1593.62|1608.88|1592.88|6
1641928860000|2022-01-11 19:21:00|1608.73|1592.73|1607.88|1591.88|1608.73|1592.73|1607.88|1591.88|6
1641928870000|2022-01-11 19:21:10|1607.5|1591.5|1607.85|1591.85|1607.85|1591.85|1607.5|1591.5|3
1641928880000|2022-01-11 19:21:20|1608.23|1592.23|1607.85|1591.85|1608.35|1592.35|1607.85|1591.85|3
1641928890000|2022-01-11 19:21:30|1608.1|1592.1|1608.02|1592.02|1608.1|1592.1|1607.85|1591.85|5
1641928900000|2022-01-11 19:21:40|1607.85|1591.85|1607|1591|1608.02|1592.02|1607|1591|8
1641928920000|2022-01-11 19:22:00|1606.25|1590.25|1607.11|1591.11|1607.22|1591.22|1606.25|1590.25|8
1641928930000|2022-01-11 19:22:10|1607.21|1591.21|1607.69|1591.69|1607.69|1591.69|1606.83|1590.83|16
1641928940000|2022-01-11 19:22:20|1607.22|1591.22|1608.09|1592.09|1608.09|1592.09|1607.22|1591.22|5
1641928950000|2022-01-11 19:22:30|1608.11|1592.11|1608.56|1592.56|1608.58|1592.58|1607.85|1591.85|11
1641928960000|2022-01-11 19:22:40|1608.15|1592.15|1607.85|1591.85|1608.56|1592.56|1607.85|1591.85|10
1641928970000|2022-01-11 19:22:50|1608.19|1592.19|1607.07|1591.07|1608.25|1592.25|1607.07|1591.07|7
1641928980000|2022-01-11 19:23:00|1606.72|1590.72|1606.72|1590.72|1606.72|1590.72|1606.72|1590.72|1
1641928990000|2022-01-11 19:23:10|1606.5|1590.5|1606.38|1590.38|1606.5|1590.5|1606.38|1590.38|4
1641929000000|2022-01-11 19:23:20|1606.28|1590.28|1606.28|1590.28|1606.28|1590.28|1606.28|1590.28|1
1641929010000|2022-01-11 19:23:30|1607.04|1591.04|1606.5|1590.5|1607.34|1591.34|1606.5|1590.5|15
1641929020000|2022-01-11 19:23:40|1606.54|1590.54|1606.84|1590.84|1607.13|1591.13|1606.5|1590.5|5
1641929030000|2022-01-11 19:23:50|1607|1591|1606.75|1590.75|1607|1591|1606.7|1590.7|3
1641929040000|2022-01-11 19:24:00|1606.5|1590.5|1606.5|1590.5|1606.75|1590.75|1606.5|1590.5|3
1641929050000|2022-01-11 19:24:10|1606.45|1590.45|1605|1589|1606.5|1590.5|1605|1589|12
1641929060000|2022-01-11 19:24:20|1604.5|1588.5|1605|1589|1605|1589|1604.5|1588.5|3
1641929070000|2022-01-11 19:24:30|1605.2|1589.2|1604.5|1588.5|1605.2|1589.2|1604.5|1588.5|5
1641929080000|2022-01-11 19:24:40|1604.63|1588.63|1605.72|1589.72|1605.72|1589.72|1604.63|1588.63|14
1641929090000|2022-01-11 19:24:50|1605.5|1589.5|1605.57|1589.57|1606.43|1590.43|1605.5|1589.5|9
1641929100000|2022-01-11 19:25:00|1605.56|1589.56|1605|1589|1605.75|1589.75|1605|1589|5
1641929110000|2022-01-11 19:25:10|1604.5|1588.5|1604.5|1588.5|1604.5|1588.5|1604.5|1588.5|1
1641929120000|2022-01-11 19:25:20|1604.75|1588.75|1605.4|1589.4|1605.4|1589.4|1604.75|1588.75|6
1641929130000|2022-01-11 19:25:30|1605.5|1589.5|1605.4|1589.4|1605.5|1589.5|1605.4|1589.4|3
1641929140000|2022-01-11 19:25:40|1605|1589|1605|1589|1605|1589|1605|1589|1
1641929150000|2022-01-11 19:25:50|1604.5|1588.5|1604.5|1588.5|1604.5|1588.5|1604.5|1588.5|1
1641929160000|2022-01-11 19:26:00|1604.4|1588.4|1603.6|1587.6|1604.4|1588.4|1603.6|1587.6|3
1641929170000|2022-01-11 19:26:10|1603.5|1587.5|1602.43|1586.43|1603.5|1587.5|1601.71|1585.71|10
1641929180000|2022-01-11 19:26:20|1602.47|1586.47|1603.45|1587.45|1603.75|1587.75|1602.47|1586.47|14
1641929190000|2022-01-11 19:26:30|1603.5|1587.5|1602.43|1586.43|1603.5|1587.5|1602.43|1586.43|5
1641929200000|2022-01-11 19:26:40|1602|1586|1601.75|1585.75|1602.5|1586.5|1601.75|1585.75|6
1641929210000|2022-01-11 19:26:50|1602.54|1586.54|1602.49|1586.49|1602.54|1586.54|1602.43|1586.43|4
1641929220000|2022-01-11 19:27:00|1603.59|1587.59|1603.5|1587.5|1604|1588|1603.5|1587.5|5
1641929230000|2022-01-11 19:27:10|1603.65|1587.65|1603.65|1587.65|1604.39|1588.39|1603.5|1587.5|7
1641929240000|2022-01-11 19:27:20|1604.15|1588.15|1603.5|1587.5|1604.15|1588.15|1603.5|1587.5|6
1641929260000|2022-01-11 19:27:40|1603.31|1587.31|1602.5|1586.5|1603.5|1587.5|1602.5|1586.5|4
1641929270000|2022-01-11 19:27:50|1602.45|1586.45|1603.5|1587.5|1603.72|1587.72|1602.45|1586.45|9
1641929280000|2022-01-11 19:28:00|1603.53|1587.53|1603.5|1587.5|1603.55|1587.55|1603.5|1587.5|3
1641929290000|2022-01-11 19:28:10|1603.7|1587.7|1603.5|1587.5|1603.7|1587.7|1603.5|1587.5|3
1641929300000|2022-01-11 19:28:20|1603.56|1587.56|1603.5|1587.5|1603.56|1587.56|1603.4|1587.4|4
1641929310000|2022-01-11 19:28:30|1603.3|1587.3|1603.25|1587.25|1603.65|1587.65|1603.25|1587.25|5
1641929320000|2022-01-11 19:28:40|1603.41|1587.41|1604.2|1588.2|1604.62|1588.62|1603.41|1587.41|9
1641929330000|2022-01-11 19:28:50|1604|1588|1603.5|1587.5|1604.05|1588.05|1603.5|1587.5|4
1641929340000|2022-01-11 19:29:00|1603.67|1587.67|1603.37|1587.37|1603.9|1587.9|1603.2|1587.2|10
1641929350000|2022-01-11 19:29:10|1603.2|1587.2|1603.31|1587.31|1603.5|1587.5|1602.7|1586.7|8
1641929360000|2022-01-11 19:29:20|1603.57|1587.57|1602.65|1586.65|1603.57|1587.57|1602.65|1586.65|8
1641929370000|2022-01-11 19:29:30|1603.4|1587.4|1603.9|1587.9|1603.9|1587.9|1603.22|1587.22|9
1641929380000|2022-01-11 19:29:40|1603.98|1587.98|1603.24|1587.24|1604.2|1588.2|1603.24|1587.24|9
1641929390000|2022-01-11 19:29:50|1603.37|1587.37|1605|1589|1605|1589|1603.37|1587.37|12
1641929400000|2022-01-11 19:30:00|1604.92|1588.92|1603.5|1587.5|1604.92|1588.92|1603.5|1587.5|7
1641929410000|2022-01-11 19:30:10|1603|1587|1604|1588|1604.35|1588.35|1603|1587|15
1641929420000|2022-01-11 19:30:20|1603.79|1587.79|1604.72|1588.72|1604.72|1588.72|1603.79|1587.79|8
1641929430000|2022-01-11 19:30:30|1604.7|1588.7|1604.35|1588.35|1605|1589|1604.13|1588.13|7
1641929440000|2022-01-11 19:30:40|1603.85|1587.85|1604.1|1588.1|1604.25|1588.25|1603.85|1587.85|6
1641929450000|2022-01-11 19:30:50|1603.85|1587.85|1603.85|1587.85|1603.85|1587.85|1603.85|1587.85|1
1641929470000|2022-01-11 19:31:10|1603.4|1587.4|1603.4|1587.4|1603.4|1587.4|1603.4|1587.4|1
1641929480000|2022-01-11 19:31:20|1602.9|1586.9|1600.9|1584.9|1602.9|1586.9|1600.9|1584.9|6
1641929490000|2022-01-11 19:31:30|1601.1|1585.1|1601.83|1585.83|1601.95|1585.95|1601.1|1585.1|11
1641929500000|2022-01-11 19:31:40|1602|1586|1601|1585|1602.2|1586.2|1601|1585|11
1641929510000|2022-01-11 19:31:50|1600.97|1584.97|1600.22|1584.22|1600.97|1584.97|1600.11|1584.11|7
1641929520000|2022-01-11 19:32:00|1600.72|1584.72|1601.33|1585.33|1601.52|1585.52|1600.5|1584.5|11
1641929530000|2022-01-11 19:32:10|1601.48|1585.48|1601.15|1585.15|1601.48|1585.48|1601.15|1585.15|4
1641929540000|2022-01-11 19:32:20|1601.48|1585.48|1601.25|1585.25|1601.48|1585.48|1600.71|1584.71|8
1641929550000|2022-01-11 19:32:30|1601.26|1585.26|1601.52|1585.52|1601.52|1585.52|1601.25|1585.25|9
1641929560000|2022-01-11 19:32:40|1601.35|1585.35|1600.85|1584.85|1601.81|1585.81|1600.85|1584.85|7
1641929570000|2022-01-11 19:32:50|1601.25|1585.25|1602.12|1586.12|1602.12|1586.12|1600.85|1584.85|15
1641929580000|2022-01-11 19:33:00|1602.13|1586.13|1602.09|1586.09|1602.79|1586.79|1601.71|1585.71|10
1641929590000|2022-01-11 19:33:10|1602.02|1586.02|1601.5|1585.5|1602.02|1586.02|1601.5|1585.5|4
1641929600000|2022-01-11 19:33:20|1601.37|1585.37|1601.92|1585.92|1602.52|1586.52|1601.2|1585.2|13
1641929610000|2022-01-11 19:33:30|1601.62|1585.62|1602.32|1586.32|1602.32|1586.32|1601.62|1585.62|5
1641929620000|2022-01-11 19:33:40|1602.18|1586.18|1602.19|1586.19|1602.19|1586.19|1601.82|1585.82|4
1641929630000|2022-01-11 19:33:50|1602.2|1586.2|1602.9|1586.9|1602.9|1586.9|1602.05|1586.05|10
1641929640000|2022-01-11 19:34:00|1602.98|1586.98|1603|1587|1603|1587|1602.45|1586.45|10
1641929650000|2022-01-11 19:34:10|1602.75|1586.75|1603.32|1587.32|1603.32|1587.32|1602.75|1586.75|7
1641929660000|2022-01-11 19:34:20|1603.5|1587.5|1603.59|1587.59|1603.59|1587.59|1603.5|1587.5|6
1641929670000|2022-01-11 19:34:30|1603.5|1587.5|1604.67|1588.67|1604.67|1588.67|1603.34|1587.34|15
1641929680000|2022-01-11 19:34:40|1604.4|1588.4|1604.49|1588.49|1604.49|1588.49|1604.4|1588.4|2
1641929700000|2022-01-11 19:35:00|1604.5|1588.5|1604.45|1588.45|1605|1589|1604.45|1588.45|5
1641929710000|2022-01-11 19:35:10|1603.9|1587.9|1604.25|1588.25|1604.25|1588.25|1603.9|1587.9|2
1641929720000|2022-01-11 19:35:20|1604.5|1588.5|1604.5|1588.5|1604.5|1588.5|1604.5|1588.5|1
1641929730000|2022-01-11 19:35:30|1604.06|1588.06|1604.5|1588.5|1604.66|1588.66|1604|1588|7
1641929740000|2022-01-11 19:35:40|1604.41|1588.41|1604.5|1588.5|1604.5|1588.5|1604.41|1588.41|2
1641929750000|2022-01-11 19:35:50|1605|1589|1604.63|1588.63|1605|1589|1604.03|1588.03|21
1641929760000|2022-01-11 19:36:00|1604.8|1588.8|1605.78|1589.78|1606|1590|1604.8|1588.8|11
1641929770000|2022-01-11 19:36:10|1605.72|1589.72|1605.5|1589.5|1605.72|1589.72|1605.5|1589.5|2
1641929780000|2022-01-11 19:36:20|1605.56|1589.56|1605.5|1589.5|1605.56|1589.56|1605.35|1589.35|4
1641929790000|2022-01-11 19:36:30|1605.25|1589.25|1605.5|1589.5|1605.5|1589.5|1605.25|1589.25|3
1641929800000|2022-01-11 19:36:40|1605.61|1589.61|1605.5|1589.5|1605.75|1589.75|1605.5|1589.5|7
1641929810000|2022-01-11 19:36:50|1605.57|1589.57|1605.5|1589.5|1605.57|1589.57|1605.5|1589.5|2
1641929830000|2022-01-11 19:37:10|1605.33|1589.33|1605.5|1589.5|1605.61|1589.61|1605.2|1589.2|7
1641929840000|2022-01-11 19:37:20|1605.61|1589.61|1606.15|1590.15|1606.15|1590.15|1605.5|1589.5|5
1641929850000|2022-01-11 19:37:30|1606.4|1590.4|1606.15|1590.15|1606.4|1590.4|1605.9|1589.9|6
1641929860000|2022-01-11 19:37:40|1606.13|1590.13|1606.45|1590.45|1606.45|1590.45|1605.9|1589.9|6
1641929870000|2022-01-11 19:37:50|1606.5|1590.5|1606.5|1590.5|1606.5|1590.5|1606.4|1590.4|5
1641929880000|2022-01-11 19:38:00|1606.33|1590.33|1606.5|1590.5|1606.62|1590.62|1606.3|1590.3|6
1641929890000|2022-01-11 19:38:10|1606.62|1590.62|1607.08|1591.08|1607.08|1591.08|1606.5|1590.5|11
1641929900000|2022-01-11 19:38:20|1607.19|1591.19|1607.5|1591.5|1607.5|1591.5|1607|1591|5
1641929910000|2022-01-11 19:38:30|1607.15|1591.15|1607.5|1591.5|1607.5|1591.5|1607.15|1591.15|3
1641929920000|2022-01-11 19:38:40|1607.39|1591.39|1607.5|1591.5|1607.5|1591.5|1607.39|1591.39|4
1641929930000|2022-01-11 19:38:50|1607.34|1591.34|1607.34|1591.34|1607.34|1591.34|1607.34|1591.34|1
1641929940000|2022-01-11 19:39:00|1607.5|1591.5|1607.5|1591.5|1607.5|1591.5|1607.5|1591.5|1
1641929950000|2022-01-11 19:39:10|1608|1592|1608.29|1592.29|1608.5|1592.5|1608|1592|5
1641929960000|2022-01-11 19:39:20|1608.42|1592.42|1608.5|1592.5|1608.6|1592.6|1608.42|1592.42|4
1641929970000|2022-01-11 19:39:30|1608.9|1592.9|1609.75|1593.75|1610.04|1594.04|1608.9|1592.9|13
1641929980000|2022-01-11 19:39:40|1609.83|1593.83|1610.5|1594.5|1610.78|1594.78|1609.61|1593.61|17
1641929990000|2022-01-11 19:39:50|1610|1594|1609.5|1593.5|1610|1594|1609.5|1593.5|4
1641930000000|2022-01-11 19:40:00|1610|1594|1610.22|1594.22|1610.22|1594.22|1610|1594|2
1641930010000|2022-01-11 19:40:10|1610|1594|1610.42|1594.42|1610.42|1594.42|1609.89|1593.89|11
1641930020000|2022-01-11 19:40:20|1610.31|1594.31|1610.42|1594.42|1610.42|1594.42|1610.31|1594.31|3
1641930030000|2022-01-11 19:40:30|1610|1594|1610.42|1594.42|1610.5|1594.5|1610|1594|4
1641930050000|2022-01-11 19:40:50|1610.5|1594.5|1609|1593|1610.5|1594.5|1609|1593|2
1641930060000|2022-01-11 19:41:00|1609.15|1593.15|1608.85|1592.85|1609.15|1593.15|1608.85|1592.85|2
1641930070000|2022-01-11 19:41:10|1609.42|1593.42|1609.5|1593.5|1609.5|1593.5|1609.16|1593.16|8
1641930080000|2022-01-11 19:41:20|1609.72|1593.72|1609.82|1593.82|1610.1|1594.1|1609.72|1593.72|4
1641930100000|2022-01-11 19:41:40|1609.72|1593.72|1609.72|1593.72|1609.72|1593.72|1609.72|1593.72|1
1641930110000|2022-01-11 19:41:50|1609.84|1593.84|1610.4|1594.4|1610.4|1594.4|1609.63|1593.63|5
1641930120000|2022-01-11 19:42:00|1610.3|1594.3|1610.18|1594.18|1610.3|1594.3|1610.08|1594.08|3
1641930130000|2022-01-11 19:42:10|1610.45|1594.45|1610.5|1594.5|1610.5|1594.5|1610.18|1594.18|5
1641930140000|2022-01-11 19:42:20|1611.2|1595.2|1611.37|1595.37|1611.37|1595.37|1611.2|1595.2|2
1641930150000|2022-01-11 19:42:30|1611.32|1595.32|1611.15|1595.15|1611.32|1595.32|1611.03|1595.03|5
1641930160000|2022-01-11 19:42:40|1611.16|1595.16|1610.89|1594.89|1611.16|1595.16|1610.6|1594.6|12
1641930170000|2022-01-11 19:42:50|1610.99|1594.99|1611.11|1595.11|1611.13|1595.13|1610.9|1594.9|4
1641930180000|2022-01-11 19:43:00|1610.61|1594.61|1610.46|1594.46|1610.61|1594.61|1610.37|1594.37|4
1641930190000|2022-01-11 19:43:10|1609.96|1593.96|1609.2|1593.2|1609.96|1593.96|1609.2|1593.2|2
1641930200000|2022-01-11 19:43:20|1609.09|1593.09|1609.5|1593.5|1609.5|1593.5|1609.09|1593.09|3
1641930210000|2022-01-11 19:43:30|1609|1593|1608.5|1592.5|1609|1593|1608.5|1592.5|4
1641930220000|2022-01-11 19:43:40|1608.72|1592.72|1608.5|1592.5|1608.77|1592.77|1608.5|1592.5|4
1641930230000|2022-01-11 19:43:50|1608.9|1592.9|1608.75|1592.75|1608.92|1592.92|1608.5|1592.5|5
1641930240000|2022-01-11 19:44:00|1608.5|1592.5|1608.5|1592.5|1608.5|1592.5|1608.5|1592.5|1
1641930250000|2022-01-11 19:44:10|1608.25|1592.25|1608.73|1592.73|1608.73|1592.73|1607.55|1591.55|8
1641930260000|2022-01-11 19:44:20|1608.45|1592.45|1608.46|1592.46|1608.46|1592.46|1608.35|1592.35|3
1641930270000|2022-01-11 19:44:30|1608.5|1592.5|1608.5|1592.5|1608.62|1592.62|1607.75|1591.75|8
1641930280000|2022-01-11 19:44:40|1608.46|1592.46|1609|1593|1609.66|1593.66|1608.46|1592.46|9
1641930290000|2022-01-11 19:44:50|1608.75|1592.75|1608.74|1592.74|1609|1593|1608.45|1592.45|5
1641930300000|2022-01-11 19:45:00|1608.7|1592.7|1608.5|1592.5|1608.91|1592.91|1608.41|1592.41|4
1641930310000|2022-01-11 19:45:10|1608.63|1592.63|1608.63|1592.63|1608.63|1592.63|1608.5|1592.5|3
1641930320000|2022-01-11 19:45:20|1608.5|1592.5|1609.5|1593.5|1609.76|1593.76|1608.45|1592.45|11
1641930330000|2022-01-11 19:45:30|1609.28|1593.28|1609.35|1593.35|1609.88|1593.88|1609.14|1593.14|12
1641930340000|2022-01-11 19:45:40|1609.5|1593.5|1609.5|1593.5|1609.5|1593.5|1609.25|1593.25|3
1641930350000|2022-01-11 19:45:50|1609.34|1593.34|1609.5|1593.5|1609.5|1593.5|1609.34|1593.34|2
1641930360000|2022-01-11 19:46:00|1608.55|1592.55|1609.2|1593.2|1609.2|1593.2|1608.5|1592.5|4
1641930370000|2022-01-11 19:46:10|1609.11|1593.11|1608.71|1592.71|1609.11|1593.11|1608.61|1592.61|4
1641930380000|2022-01-11 19:46:20|1608.61|1592.61|1608.61|1592.61|1608.61|1592.61|1608.61|1592.61|1
1641930400000|2022-01-11 19:46:40|1608.63|1592.63|1608.61|1592.61|1609.13|1593.13|1608.61|1592.61|7
1641930410000|2022-01-11 19:46:50|1608.5|1592.5|1607.87|1591.87|1608.5|1592.5|1607.87|1591.87|4
1641930420000|2022-01-11 19:47:00|1607.5|1591.5|1607.74|1591.74|1608|1592|1607.5|1591.5|3
1641930430000|2022-01-11 19:47:10|1607.5|1591.5|1607.5|1591.5|1607.5|1591.5|1607.5|1591.5|1
1641930440000|2022-01-11 19:47:20|1607.9|1591.9|1607.5|1591.5|1608.15|1592.15|1607.5|1591.5|5
1641930450000|2022-01-11 19:47:30|1607.4|1591.4|1607.4|1591.4|1607.4|1591.4|1607.4|1591.4|1
1641930460000|2022-01-11 19:47:40|1607.3|1591.3|1606.9|1590.9|1607.34|1591.34|1606.9|1590.9|4
1641930470000|2022-01-11 19:47:50|1606.45|1590.45|1606.13|1590.13|1606.45|1590.45|1606.13|1590.13|3
1641930480000|2022-01-11 19:48:00|1605.75|1589.75|1605.5|1589.5|1605.75|1589.75|1605.5|1589.5|4
1641930500000|2022-01-11 19:48:20|1605.2|1589.2|1604.5|1588.5|1605.2|1589.2|1604.5|1588.5|3
1641930510000|2022-01-11 19:48:30|1604.27|1588.27|1605.01|1589.01|1605.01|1589.01|1604.27|1588.27|4
1641930520000|2022-01-11 19:48:40|1605.46|1589.46|1605.34|1589.34|1605.46|1589.46|1605.25|1589.25|3
1641930530000|2022-01-11 19:48:50|1605.5|1589.5|1605.3|1589.3|1605.51|1589.51|1605.3|1589.3|6
1641930540000|2022-01-11 19:49:00|1605.2|1589.2|1604.5|1588.5|1605.2|1589.2|1604.5|1588.5|3
1641930550000|2022-01-11 19:49:10|1604.69|1588.69|1604.64|1588.64|1604.69|1588.69|1604.5|1588.5|3
1641930560000|2022-01-11 19:49:20|1604.5|1588.5|1605.2|1589.2|1605.2|1589.2|1604.5|1588.5|2
1641930570000|2022-01-11 19:49:30|1605.29|1589.29|1605.29|1589.29|1605.29|1589.29|1605.29|1589.29|1
1641930580000|2022-01-11 19:49:40|1605.2|1589.2|1605.5|1589.5|1605.5|1589.5|1605.2|1589.2|4
1641930600000|2022-01-11 19:50:00|1605.3|1589.3|1605.4|1589.4|1605.4|1589.4|1605.3|1589.3|4
1641930610000|2022-01-11 19:50:10|1605.3|1589.3|1605.6|1589.6|1605.6|1589.6|1605.3|1589.3|5
1641930620000|2022-01-11 19:50:20|1605.5|1589.5|1606.16|1590.16|1606.16|1590.16|1605.5|1589.5|10
1641930630000|2022-01-11 19:50:30|1606.25|1590.25|1605.5|1589.5|1606.25|1590.25|1605.5|1589.5|2
1641930640000|2022-01-11 19:50:40|1605.4|1589.4|1605.45|1589.45|1605.45|1589.45|1605.4|1589.4|2
1641930650000|2022-01-11 19:50:50|1605.33|1589.33|1605.33|1589.33|1605.33|1589.33|1605.33|1589.33|1
1641930660000|2022-01-11 19:51:00|1605.44|1589.44|1605.33|1589.33|1605.44|1589.44|1605.33|1589.33|2
1641930670000|2022-01-11 19:51:10|1605.5|1589.5|1605.25|1589.25|1605.5|1589.5|1605.25|1589.25|2
1641930680000|2022-01-11 19:51:20|1605.24|1589.24|1606.41|1590.41|1606.72|1590.72|1605.24|1589.24|7
1641930690000|2022-01-11 19:51:30|1606.6|1590.6|1607.37|1591.37|1608|1592|1606.41|1590.41|8
1641930700000|2022-01-11 19:51:40|1607.88|1591.88|1607.15|1591.15|1607.88|1591.88|1607|1591|6
1641930710000|2022-01-11 19:51:50|1607.05|1591.05|1606.88|1590.88|1607.05|1591.05|1606.5|1590.5|4
1641930720000|2022-01-11 19:52:00|1607|1591|1610.75|1594.75|1610.75|1594.75|1607|1591|17
1641930730000|2022-01-11 19:52:10|1611|1595|1611|1595|1611.35|1595.35|1610.59|1594.59|8
1641930740000|2022-01-11 19:52:20|1610.5|1594.5|1610.7|1594.7|1610.95|1594.95|1610.42|1594.42|5
1641930750000|2022-01-11 19:52:30|1610.65|1594.65|1610.18|1594.18|1610.65|1594.65|1610|1594|4
1641930760000|2022-01-11 19:52:40|1610|1594|1609.19|1593.19|1610|1594|1608.98|1592.98|8
1641930770000|2022-01-11 19:52:50|1609.2|1593.2|1609.44|1593.44|1609.63|1593.63|1609.19|1593.19|5
1641930780000|2022-01-11 19:53:00|1609.5|1593.5|1609.5|1593.5|1610|1594|1609.5|1593.5|7
1641930790000|2022-01-11 19:53:10|1609.4|1593.4|1609|1593|1609.42|1593.42|1609|1593|5
1641930800000|2022-01-11 19:53:20|1608.5|1592.5|1609.4|1593.4|1609.65|1593.65|1608.5|1592.5|7
1641930810000|2022-01-11 19:53:30|1609.65|1593.65|1609.88|1593.88|1610|1594|1609.62|1593.62|8
1641930820000|2022-01-11 19:53:40|1610|1594|1610|1594|1610.53|1594.53|1610|1594|9
1641930830000|2022-01-11 19:53:50|1610.2|1594.2|1611.4|1595.4|1611.4|1595.4|1609.95|1593.95|13
1641930840000|2022-01-11 19:54:00|1611.26|1595.26|1611.07|1595.07|1611.26|1595.26|1611|1595|5
1641930850000|2022-01-11 19:54:10|1610.57|1594.57|1610.5|1594.5|1610.57|1594.57|1610.5|1594.5|2
1641930860000|2022-01-11 19:54:20|1610.42|1594.42|1609.72|1593.72|1610.42|1594.42|1609.5|1593.5|4
1641930870000|2022-01-11 19:54:30|1609.5|1593.5|1609.6|1593.6|1610.01|1594.01|1609.5|1593.5|7
1641930880000|2022-01-11 19:54:40|1610.2|1594.2|1610.65|1594.65|1610.65|1594.65|1609.63|1593.63|5
1641930890000|2022-01-11 19:54:50|1611.15|1595.15|1609.85|1593.85|1611.15|1595.15|1609.63|1593.63|13
1641930900000|2022-01-11 19:55:00|1609.88|1593.88|1609.55|1593.55|1609.88|1593.88|1609.55|1593.55|3
1641930910000|2022-01-11 19:55:10|1609.63|1593.63|1609.63|1593.63|1609.63|1593.63|1609.63|1593.63|1
1641930920000|2022-01-11 19:55:20|1610.03|1594.03|1610.13|1594.13|1610.46|1594.46|1610.03|1594.03|6
1641930930000|2022-01-11 19:55:30|1609.6|1593.6|1609.6|1593.6|1609.63|1593.63|1609.6|1593.6|3
1641930940000|2022-01-11 19:55:40|1609.63|1593.63|1609.63|1593.63|1609.63|1593.63|1609.63|1593.63|1
1641930950000|2022-01-11 19:55:50|1609.8|1593.8|1609.91|1593.91|1610.45|1594.45|1609.63|1593.63|6
1641930960000|2022-01-11 19:56:00|1609.56|1593.56|1609.56|1593.56|1609.56|1593.56|1609.56|1593.56|1
1641930970000|2022-01-11 19:56:10|1609.87|1593.87|1610.25|1594.25|1610.25|1594.25|1609.87|1593.87|4
1641930980000|2022-01-11 19:56:20|1610.15|1594.15|1609.56|1593.56|1610.25|1594.25|1609.56|1593.56|4
1641930990000|2022-01-11 19:56:30|1609.75|1593.75|1609.5|1593.5|1609.75|1593.75|1609|1593|8
1641931000000|2022-01-11 19:56:40|1609.61|1593.61|1609.5|1593.5|1609.61|1593.61|1609.21|1593.21|5
1641931010000|2022-01-11 19:56:50|1609.55|1593.55|1609.35|1593.35|1609.55|1593.55|1609.24|1593.24|7
1641931020000|2022-01-11 19:57:00|1609.5|1593.5|1609.5|1593.5|1609.5|1593.5|1609.5|1593.5|1
1641931030000|2022-01-11 19:57:10|1609.1|1593.1|1609.5|1593.5|1609.5|1593.5|1608.6|1592.6|5
1641931040000|2022-01-11 19:57:20|1609.25|1593.25|1609.5|1593.5|1609.5|1593.5|1609.25|1593.25|2
1641931050000|2022-01-11 19:57:30|1609.29|1593.29|1609.5|1593.5|1609.5|1593.5|1609.29|1593.29|6
1641931060000|2022-01-11 19:57:40|1609.29|1593.29|1609.5|1593.5|1609.5|1593.5|1609.29|1593.29|4
1641931080000|2022-01-11 19:58:00|1608.8|1592.8|1608.8|1592.8|1608.8|1592.8|1608.8|1592.8|1
1641931090000|2022-01-11 19:58:10|1608.7|1592.7|1608.65|1592.65|1608.7|1592.7|1608.65|1592.65|2
1641931110000|2022-01-11 19:58:30|1608.5|1592.5|1608.5|1592.5|1608.5|1592.5|1608.5|1592.5|1
1641931120000|2022-01-11 19:58:40|1608.79|1592.79|1609.5|1593.5|1609.5|1593.5|1608.79|1592.79|3
1641931140000|2022-01-11 19:59:00|1609.31|1593.31|1608.54|1592.54|1609.5|1593.5|1608.54|1592.54|5
1641931170000|2022-01-11 19:59:30|1608.5|1592.5|1608.54|1592.54|1608.54|1592.54|1608.5|1592.5|2
1641931180000|2022-01-11 19:59:40|1608.8|1592.8|1609.42|1593.42|1609.42|1593.42|1608.8|1592.8|3
1641931200000|2022-01-11 20:00:00|1609.5|1593.5|1610.4|1594.4|1610.4|1594.4|1609.5|1593.5|5
1641931210000|2022-01-11 20:00:10|1610.5|1594.5|1611.56|1595.56|1612.33|1596.33|1610.5|1594.5|16
1641931220000|2022-01-11 20:00:20|1611.48|1595.48|1611.84|1595.84|1611.9|1595.9|1611.48|1595.48|6
1641931230000|2022-01-11 20:00:30|1611.75|1595.75|1612.49|1596.49|1612.5|1596.5|1611.75|1595.75|6
1641931240000|2022-01-11 20:00:40|1612.5|1596.5|1612.24|1596.24|1612.5|1596.5|1612.24|1596.24|7
1641931250000|2022-01-11 20:00:50|1611.75|1595.75|1611.72|1595.72|1611.79|1595.79|1611.6|1595.6|4
1641931260000|2022-01-11 20:01:00|1611.79|1595.79|1611.55|1595.55|1611.79|1595.79|1611.55|1595.55|2
1641931270000|2022-01-11 20:01:10|1611.5|1595.5|1611.5|1595.5|1611.5|1595.5|1611.5|1595.5|1
1641931280000|2022-01-11 20:01:20|1611.67|1595.67|1611.5|1595.5|1611.67|1595.67|1611.5|1595.5|4
1641931290000|2022-01-11 20:01:30|1611.25|1595.25|1609.5|1593.5|1611.25|1595.25|1609.5|1593.5|7
1641931300000|2022-01-11 20:01:40|1609.6|1593.6|1609.5|1593.5|1609.6|1593.6|1609.5|1593.5|2
1641931310000|2022-01-11 20:01:50|1609.2|1593.2|1608.95|1592.95|1609.46|1593.46|1608.95|1592.95|5
1641931320000|2022-01-11 20:02:00|1608.99|1592.99|1608.6|1592.6|1608.99|1592.99|1608.6|1592.6|3
1641931330000|2022-01-11 20:02:10|1609.1|1593.1|1609.1|1593.1|1609.1|1593.1|1609|1593|5
1641931340000|2022-01-11 20:02:20|1609.2|1593.2|1609.2|1593.2|1609.5|1593.5|1609.2|1593.2|3
1641931350000|2022-01-11 20:02:30|1609.5|1593.5|1609.5|1593.5|1609.53|1593.53|1609.5|1593.5|3
1641931360000|2022-01-11 20:02:40|1609.53|1593.53|1610.34|1594.34|1610.6|1594.6|1609.5|1593.5|9
1641931370000|2022-01-11 20:02:50|1610.24|1594.24|1610.24|1594.24|1610.4|1594.4|1610.24|1594.24|3
1641931380000|2022-01-11 20:03:00|1610.4|1594.4|1609.41|1593.41|1610.4|1594.4|1609.41|1593.41|10
1641931390000|2022-01-11 20:03:10|1609.12|1593.12|1609.41|1593.41|1609.41|1593.41|1608.91|1592.91|8
1641931400000|2022-01-11 20:03:20|1609.28|1593.28|1609.41|1593.41|1609.41|1593.41|1609.24|1593.24|4
1641931410000|2022-01-11 20:03:30|1609.91|1593.91|1610.16|1594.16|1610.2|1594.2|1609.91|1593.91|5
1641931420000|2022-01-11 20:03:40|1610.37|1594.37|1611.5|1595.5|1611.76|1595.76|1610.37|1594.37|4
1641931430000|2022-01-11 20:03:50|1611.15|1595.15|1611|1595|1611.15|1595.15|1611|1595|3
1641931440000|2022-01-11 20:04:00|1610.5|1594.5|1610.5|1594.5|1610.5|1594.5|1610.5|1594.5|1
1641931450000|2022-01-11 20:04:10|1610.88|1594.88|1610.88|1594.88|1610.88|1594.88|1610.5|1594.5|3
1641931460000|2022-01-11 20:04:20|1610.5|1594.5|1610.58|1594.58|1611|1595|1610.5|1594.5|6
1641931470000|2022-01-11 20:04:30|1610.5|1594.5|1610.5|1594.5|1610.5|1594.5|1610.4|1594.4|3
1641931480000|2022-01-11 20:04:40|1609.85|1593.85|1609.85|1593.85|1609.85|1593.85|1609.85|1593.85|1
1641931490000|2022-01-11 20:04:50|1610.25|1594.25|1610.48|1594.48|1610.54|1594.54|1610|1594|7
1641931500000|2022-01-11 20:05:00|1610.4|1594.4|1610.54|1594.54|1610.76|1594.76|1610.4|1594.4|9
1641931510000|2022-01-11 20:05:10|1610.58|1594.58|1610.58|1594.58|1611.08|1595.08|1610.54|1594.54|5
1641931520000|2022-01-11 20:05:20|1610.5|1594.5|1610.5|1594.5|1611.08|1595.08|1610.1|1594.1|5
1641931530000|2022-01-11 20:05:30|1610.65|1594.65|1611.11|1595.11|1611.11|1595.11|1610.5|1594.5|5
1641931540000|2022-01-11 20:05:40|1611.08|1595.08|1611.5|1595.5|1611.5|1595.5|1611.08|1595.08|8
1641931550000|2022-01-11 20:05:50|1611.62|1595.62|1612.27|1596.27|1612.48|1596.48|1611.62|1595.62|6
1641931560000|2022-01-11 20:06:00|1612.1|1596.1|1612.48|1596.48|1612.48|1596.48|1611.6|1595.6|7
1641931570000|2022-01-11 20:06:10|1612.49|1596.49|1612.5|1596.5|1612.67|1596.67|1612.47|1596.47|4
1641931580000|2022-01-11 20:06:20|1612.57|1596.57|1612.49|1596.49|1612.57|1596.57|1612.47|1596.47|5
1641931590000|2022-01-11 20:06:30|1612.47|1596.47|1612.6|1596.6|1612.6|1596.6|1612.47|1596.47|12
1641931600000|2022-01-11 20:06:40|1612.9|1596.9|1612.5|1596.5|1613.5|1597.5|1612.5|1596.5|8
1641931610000|2022-01-11 20:06:50|1612.67|1596.67|1612.67|1596.67|1612.69|1596.69|1612.67|1596.67|3
1641931620000|2022-01-11 20:07:00|1612.69|1596.69|1611.88|1595.88|1612.69|1596.69|1611.88|1595.88|5
1641931630000|2022-01-11 20:07:10|1612|1596|1612.22|1596.22|1612.22|1596.22|1612|1596|2
1641931640000|2022-01-11 20:07:20|1612.5|1596.5|1612.49|1596.49|1612.5|1596.5|1612.47|1596.47|3
1641931650000|2022-01-11 20:07:30|1612.42|1596.42|1612.2|1596.2|1612.42|1596.42|1612.2|1596.2|3
1641931660000|2022-01-11 20:07:40|1611.74|1595.74|1611.74|1595.74|1611.96|1595.96|1611.74|1595.74|3
1641931670000|2022-01-11 20:07:50|1611.96|1595.96|1611.55|1595.55|1611.96|1595.96|1611.55|1595.55|5
1641931680000|2022-01-11 20:08:00|1611.5|1595.5|1611.24|1595.24|1611.5|1595.5|1611.24|1595.24|2
1641931690000|2022-01-11 20:08:10|1610.74|1594.74|1608.91|1592.91|1610.74|1594.74|1608.91|1592.91|4
1641931700000|2022-01-11 20:08:20|1608.5|1592.5|1607.13|1591.13|1608.5|1592.5|1607|1591|6
1641931710000|2022-01-11 20:08:30|1607.47|1591.47|1608.45|1592.45|1608.45|1592.45|1607.2|1591.2|12
1641931720000|2022-01-11 20:08:40|1608.2|1592.2|1608.5|1592.5|1608.5|1592.5|1608.2|1592.2|3
1641931730000|2022-01-11 20:08:50|1608.45|1592.45|1608|1592|1608.45|1592.45|1608|1592|2
1641931750000|2022-01-11 20:09:10|1608.09|1592.09|1608.5|1592.5|1609|1593|1608.09|1592.09|5
1641931760000|2022-01-11 20:09:20|1608.31|1592.31|1607.28|1591.28|1608.5|1592.5|1607.28|1591.28|5
1641931770000|2022-01-11 20:09:30|1607|1591|1605.7|1589.7|1607|1591|1605.58|1589.58|5
1641931780000|2022-01-11 20:09:40|1605.2|1589.2|1604.5|1588.5|1605.2|1589.2|1604.5|1588.5|7
1641931790000|2022-01-11 20:09:50|1604.75|1588.75|1605.15|1589.15|1605.25|1589.25|1604.75|1588.75|4
1641931800000|2022-01-11 20:10:00|1605|1589|1604|1588|1605|1589|1603.9|1587.9|5
1641931820000|2022-01-11 20:10:20|1604.1|1588.1|1605.5|1589.5|1605.5|1589.5|1604|1588|7
1641931830000|2022-01-11 20:10:30|1606|1590|1606.5|1590.5|1606.75|1590.75|1606|1590|8
1641931840000|2022-01-11 20:10:40|1606|1590|1604.5|1588.5|1606|1590|1604.5|1588.5|5
1641931850000|2022-01-11 20:10:50|1604|1588|1603.5|1587.5|1604|1588|1603.5|1587.5|6
1641931860000|2022-01-11 20:11:00|1603.75|1587.75|1604|1588|1604|1588|1603.75|1587.75|5
1641931870000|2022-01-11 20:11:10|1603.92|1587.92|1603.5|1587.5|1604.15|1588.15|1603.5|1587.5|9
1641931880000|2022-01-11 20:11:20|1603.15|1587.15|1603.15|1587.15|1603.15|1587.15|1603.15|1587.15|1
1641931890000|2022-01-11 20:11:30|1603.5|1587.5|1604.5|1588.5|1604.72|1588.72|1603.5|1587.5|13
1641931900000|2022-01-11 20:11:40|1604|1588|1604|1588|1604|1588|1603.9|1587.9|3
1641931910000|2022-01-11 20:11:50|1603.9|1587.9|1605|1589|1605|1589|1603.5|1587.5|12
1641931920000|2022-01-11 20:12:00|1604.99|1588.99|1605|1589|1605.69|1589.69|1604.59|1588.59|11
1641931930000|2022-01-11 20:12:10|1605.24|1589.24|1605.4|1589.4|1605.92|1589.92|1605.16|1589.16|8
1641931940000|2022-01-11 20:12:20|1605|1589|1604.29|1588.29|1605|1589|1604.22|1588.22|6
1641931950000|2022-01-11 20:12:30|1604.15|1588.15|1605.4|1589.4|1605.45|1589.45|1604.15|1588.15|20
1641931960000|2022-01-11 20:12:40|1605.41|1589.41|1606.13|1590.13|1606.35|1590.35|1605.41|1589.41|7
1641931970000|2022-01-11 20:12:50|1606.35|1590.35|1606.35|1590.35|1606.35|1590.35|1606.35|1590.35|1
1641931980000|2022-01-11 20:13:00|1606.5|1590.5|1606.14|1590.14|1606.5|1590.5|1606.14|1590.14|13
1641931990000|2022-01-11 20:13:10|1605.55|1589.55|1605|1589|1605.55|1589.55|1605|1589|3
1641932000000|2022-01-11 20:13:20|1604.5|1588.5|1604.16|1588.16|1604.75|1588.75|1604.16|1588.16|4
1641932020000|2022-01-11 20:13:40|1604.59|1588.59|1605.02|1589.02|1605.02|1589.02|1604.5|1588.5|10
1641932030000|2022-01-11 20:13:50|1604.92|1588.92|1605.25|1589.25|1605.3|1589.3|1604.52|1588.52|8
1641932040000|2022-01-11 20:14:00|1605.2|1589.2|1605|1589|1605.2|1589.2|1604.5|1588.5|14
1641932050000|2022-01-11 20:14:10|1605.5|1589.5|1605.79|1589.79|1605.82|1589.82|1605.5|1589.5|5
1641932060000|2022-01-11 20:14:20|1605.82|1589.82|1605.11|1589.11|1606|1590|1605|1589|9
1641932070000|2022-01-11 20:14:30|1604.82|1588.82|1605.72|1589.72|1605.82|1589.82|1604.82|1588.82|5
1641932080000|2022-01-11 20:14:40|1605.5|1589.5|1605.88|1589.88|1605.9|1589.9|1605.17|1589.17|13
1641932100000|2022-01-11 20:15:00|1605.67|1589.67|1606.5|1590.5|1606.5|1590.5|1605.67|1589.67|7
1641932110000|2022-01-11 20:15:10|1606.9|1590.9|1607.61|1591.61|1607.69|1591.69|1606.9|1590.9|9
1641932120000|2022-01-11 20:15:20|1607.6|1591.6|1607.5|1591.5|1608|1592|1607.39|1591.39|4
1641932130000|2022-01-11 20:15:30|1607.11|1591.11|1607.5|1591.5|1607.88|1591.88|1607.11|1591.11|10
1641932140000|2022-01-11 20:15:40|1607.35|1591.35|1607.5|1591.5|1607.5|1591.5|1607.23|1591.23|5
1641932150000|2022-01-11 20:15:50|1607.18|1591.18|1607.5|1591.5|1607.5|1591.5|1607.18|1591.18|4
1641932160000|2022-01-11 20:16:00|1608|1592|1607.96|1591.96|1608.25|1592.25|1607.5|1591.5|11
1641932170000|2022-01-11 20:16:10|1608|1592|1608|1592|1608|1592|1607.25|1591.25|9
1641932180000|2022-01-11 20:16:20|1607.88|1591.88|1608.03|1592.03|1608.03|1592.03|1607.5|1591.5|4
1641932190000|2022-01-11 20:16:30|1607.88|1591.88|1608.23|1592.23|1608.23|1592.23|1607.88|1591.88|3
1641932200000|2022-01-11 20:16:40|1608|1592|1608.23|1592.23|1608.23|1592.23|1608|1592|2
1641932210000|2022-01-11 20:16:50|1608.24|1592.24|1608.24|1592.24|1608.24|1592.24|1608.24|1592.24|1
1641932220000|2022-01-11 20:17:00|1607.79|1591.79|1607.79|1591.79|1607.79|1591.79|1607.79|1591.79|1
1641932230000|2022-01-11 20:17:10|1607.5|1591.5|1606.5|1590.5|1607.5|1591.5|1606.44|1590.44|7
1641932240000|2022-01-11 20:17:20|1606.29|1590.29|1605|1589|1606.5|1590.5|1605|1589|6
1641932250000|2022-01-11 20:17:30|1604.93|1588.93|1605.88|1589.88|1605.88|1589.88|1604.93|1588.93|9
1641932260000|2022-01-11 20:17:40|1605.5|1589.5|1605.88|1589.88|1605.88|1589.88|1605.5|1589.5|2
1641932270000|2022-01-11 20:17:50|1606|1590|1606.79|1590.79|1606.88|1590.88|1606|1590|6
1641932280000|2022-01-11 20:18:00|1606.92|1590.92|1606.5|1590.5|1607|1591|1606.5|1590.5|9
1641932290000|2022-01-11 20:18:10|1607|1591|1606.29|1590.29|1607|1591|1606.29|1590.29|8
1641932300000|2022-01-11 20:18:20|1606.54|1590.54|1606.75|1590.75|1606.75|1590.75|1606.5|1590.5|4
1641932310000|2022-01-11 20:18:30|1606.9|1590.9|1607|1591|1607|1591|1606.32|1590.32|10
1641932320000|2022-01-11 20:18:40|1606.75|1590.75|1607.12|1591.12|1607.25|1591.25|1606.5|1590.5|7
1641932330000|2022-01-11 20:18:50|1607.11|1591.11|1607.21|1591.21|1607.21|1591.21|1607.11|1591.11|2
1641932340000|2022-01-11 20:19:00|1607.1|1591.1|1607.17|1591.17|1607.21|1591.21|1606.9|1590.9|10
1641932350000|2022-01-11 20:19:10|1607|1591|1606.75|1590.75|1607|1591|1606.4|1590.4|5
1641932360000|2022-01-11 20:19:20|1607|1591|1606.5|1590.5|1607|1591|1606.36|1590.36|8
1641932370000|2022-01-11 20:19:30|1606.36|1590.36|1606.8|1590.8|1606.9|1590.9|1606.36|1590.36|4
1641932380000|2022-01-11 20:19:40|1606.81|1590.81|1607.27|1591.27|1607.36|1591.36|1606.81|1590.81|6
1641932390000|2022-01-11 20:19:50|1607.16|1591.16|1607.5|1591.5|1607.5|1591.5|1607.16|1591.16|3
1641932400000|2022-01-11 20:20:00|1607.03|1591.03|1607|1591|1607.03|1591.03|1606.6|1590.6|4
1641932410000|2022-01-11 20:20:10|1607.45|1591.45|1607.31|1591.31|1607.45|1591.45|1607|1591|3
1641932420000|2022-01-11 20:20:20|1607.11|1591.11|1606.9|1590.9|1607.12|1591.12|1606.76|1590.76|7
1641932430000|2022-01-11 20:20:30|1606.88|1590.88|1606.53|1590.53|1607|1591|1606.5|1590.5|5
1641932440000|2022-01-11 20:20:40|1606.94|1590.94|1607.69|1591.69|1607.76|1591.76|1606.93|1590.93|13
1641932450000|2022-01-11 20:20:50|1607.5|1591.5|1608.25|1592.25|1608.45|1592.45|1607.5|1591.5|6
1641932460000|2022-01-11 20:21:00|1608.2|1592.2|1608|1592|1608.25|1592.25|1608|1592|6
1641932470000|2022-01-11 20:21:10|1607.5|1591.5|1607.5|1591.5|1607.5|1591.5|1607.5|1591.5|1
1641932480000|2022-01-11 20:21:20|1607.41|1591.41|1607.41|1591.41|1607.41|1591.41|1607.41|1591.41|1
1641932490000|2022-01-11 20:21:30|1607.74|1591.74|1607.5|1591.5|1607.75|1591.75|1607.41|1591.41|6
1641932500000|2022-01-11 20:21:40|1608|1592|1608.95|1592.95|1609.05|1593.05|1608|1592|10
1641932510000|2022-01-11 20:21:50|1609.05|1593.05|1609.45|1593.45|1609.45|1593.45|1608.95|1592.95|4
1641932520000|2022-01-11 20:22:00|1609.23|1593.23|1609.23|1593.23|1609.23|1593.23|1609.23|1593.23|1
1641932530000|2022-01-11 20:22:10|1609.24|1593.24|1610.16|1594.16|1610.26|1594.26|1609.24|1593.24|14
1641932540000|2022-01-11 20:22:20|1610.34|1594.34|1610.08|1594.08|1610.35|1594.35|1610.02|1594.02|8
1641932550000|2022-01-11 20:22:30|1610|1594|1610.91|1594.91|1610.91|1594.91|1610|1594|9
1641932560000|2022-01-11 20:22:40|1610.63|1594.63|1611.36|1595.36|1611.36|1595.36|1610.63|1594.63|14
1641932570000|2022-01-11 20:22:50|1610.94|1594.94|1611.44|1595.44|1611.44|1595.44|1610.94|1594.94|5
1641932580000|2022-01-11 20:23:00|1611.46|1595.46|1611.5|1595.5|1611.5|1595.5|1611.44|1595.44|3
1641932590000|2022-01-11 20:23:10|1611.6|1595.6|1612.2|1596.2|1612.2|1596.2|1611.6|1595.6|4
1641932600000|2022-01-11 20:23:20|1612|1596|1612|1596|1612|1596|1612|1596|1
1641932610000|2022-01-11 20:23:30|1611.95|1595.95|1611.95|1595.95|1611.95|1595.95|1611.95|1595.95|1
1641932620000|2022-01-11 20:23:40|1611.5|1595.5|1611.5|1595.5|1611.5|1595.5|1611.5|1595.5|1
1641932630000|2022-01-11 20:23:50|1610.7|1594.7|1610.7|1594.7|1610.7|1594.7|1610.7|1594.7|1
1641932640000|2022-01-11 20:24:00|1611.05|1595.05|1611|1595|1611.05|1595.05|1611|1595|2
1641932650000|2022-01-11 20:24:10|1610.75|1594.75|1611|1595|1611.29|1595.29|1610.75|1594.75|5
1641932660000|2022-01-11 20:24:20|1610.8|1594.8|1611|1595|1611.4|1595.4|1610.8|1594.8|4
1641932670000|2022-01-11 20:24:30|1611.4|1595.4|1611.3|1595.3|1611.5|1595.5|1610.8|1594.8|11
1641932690000|2022-01-11 20:24:50|1611.5|1595.5|1609.93|1593.93|1611.5|1595.5|1609.93|1593.93|4
1641932700000|2022-01-11 20:25:00|1609.6|1593.6|1609.93|1593.93|1610.08|1594.08|1609.6|1593.6|6
1641932710000|2022-01-11 20:25:10|1610.09|1594.09|1610.45|1594.45|1610.45|1594.45|1609.73|1593.73|9
1641932720000|2022-01-11 20:25:20|1610.6|1594.6|1610.45|1594.45|1610.6|1594.6|1610.36|1594.36|6
1641932730000|2022-01-11 20:25:30|1610.36|1594.36|1610.36|1594.36|1610.6|1594.6|1610.28|1594.28|6
1641932740000|2022-01-11 20:25:40|1610.26|1594.26|1610.26|1594.26|1610.26|1594.26|1609.86|1593.86|5
1641932750000|2022-01-11 20:25:50|1609.86|1593.86|1610.3|1594.3|1610.3|1594.3|1609.86|1593.86|5
1641932760000|2022-01-11 20:26:00|1610|1594|1609.68|1593.68|1610|1594|1609.41|1593.41|8
1641932770000|2022-01-11 20:26:10|1609.93|1593.93|1610.18|1594.18|1610.18|1594.18|1609.68|1593.68|3
1641932780000|2022-01-11 20:26:20|1610.45|1594.45|1610.42|1594.42|1610.61|1594.61|1610.42|1594.42|4
1641932790000|2022-01-11 20:26:30|1610.6|1594.6|1610.76|1594.76|1610.76|1594.76|1610.25|1594.25|14
1641932800000|2022-01-11 20:26:40|1610.5|1594.5|1610.87|1594.87|1610.91|1594.91|1610.5|1594.5|6
1641932810000|2022-01-11 20:26:50|1610.74|1594.74|1610.99|1594.99|1610.99|1594.99|1610.74|1594.74|2
1641932820000|2022-01-11 20:27:00|1610.6|1594.6|1610.64|1594.64|1610.86|1594.86|1610.6|1594.6|6
1641932830000|2022-01-11 20:27:10|1610.87|1594.87|1610.5|1594.5|1610.87|1594.87|1610.5|1594.5|3
1641932840000|2022-01-11 20:27:20|1610.74|1594.74|1611.06|1595.06|1611.06|1595.06|1610.56|1594.56|5
1641932850000|2022-01-11 20:27:30|1611.45|1595.45|1611.45|1595.45|1611.45|1595.45|1611.45|1595.45|1
1641932860000|2022-01-11 20:27:40|1610.56|1594.56|1610.56|1594.56|1610.6|1594.6|1610.56|1594.56|3
1641932870000|2022-01-11 20:27:50|1610.86|1594.86|1610.86|1594.86|1610.86|1594.86|1610.86|1594.86|1
1641932880000|2022-01-11 20:28:00|1610.7|1594.7|1611.41|1595.41|1611.44|1595.44|1610.7|1594.7|10
1641932890000|2022-01-11 20:28:10|1611.51|1595.51|1611.41|1595.41|1611.51|1595.51|1611.3|1595.3|8
1641932900000|2022-01-11 20:28:20|1611.3|1595.3|1611.24|1595.24|1611.3|1595.3|1611|1595|8
1641932910000|2022-01-11 20:28:30|1611|1595|1610.5|1594.5|1611.24|1595.24|1610.5|1594.5|11
1641932930000|2022-01-11 20:28:50|1610.33|1594.33|1610.2|1594.2|1610.5|1594.5|1610.2|1594.2|3
1641932940000|2022-01-11 20:29:00|1610.5|1594.5|1609.45|1593.45|1610.5|1594.5|1609.45|1593.45|5
1641932950000|2022-01-11 20:29:10|1609.5|1593.5|1609.75|1593.75|1610|1594|1609.5|1593.5|3
1641932960000|2022-01-11 20:29:20|1610|1594|1610|1594|1610|1594|1610|1594|1
1641932970000|2022-01-11 20:29:30|1609.7|1593.7|1609.7|1593.7|1609.7|1593.7|1609.7|1593.7|1
1641932980000|2022-01-11 20:29:40|1609.5|1593.5|1609.4|1593.4|1609.5|1593.5|1609.4|1593.4|2
1641932990000|2022-01-11 20:29:50|1609.46|1593.46|1609.5|1593.5|1609.5|1593.5|1609.46|1593.46|2
1641933000000|2022-01-11 20:30:00|1609.17|1593.17|1609.19|1593.19|1609.19|1593.19|1608.23|1592.23|13
1641933010000|2022-01-11 20:30:10|1609.5|1593.5|1610.5|1594.5|1610.5|1594.5|1609.5|1593.5|6
1641933020000|2022-01-11 20:30:20|1610.85|1594.85|1611.35|1595.35|1611.35|1595.35|1610.85|1594.85|2
1641933030000|2022-01-11 20:30:30|1610.85|1594.85|1610.5|1594.5|1610.85|1594.85|1610.48|1594.48|4
1641933040000|2022-01-11 20:30:40|1610.65|1594.65|1611.5|1595.5|1611.5|1595.5|1610.65|1594.65|6
1641933050000|2022-01-11 20:30:50|1612|1596|1612.42|1596.42|1612.42|1596.42|1612|1596|3
1641933060000|2022-01-11 20:31:00|1612.2|1596.2|1610.92|1594.92|1612.2|1596.2|1610.92|1594.92|8
1641933070000|2022-01-11 20:31:10|1610.84|1594.84|1610.42|1594.42|1610.84|1594.84|1610.42|1594.42|2
1641933090000|2022-01-11 20:31:30|1610.43|1594.43|1610.42|1594.42|1610.5|1594.5|1610.42|1594.42|3
1641933100000|2022-01-11 20:31:40|1609.6|1593.6|1609|1593|1609.6|1593.6|1609|1593|5
1641933110000|2022-01-11 20:31:50|1608.9|1592.9|1609.45|1593.45|1609.45|1593.45|1608.9|1592.9|11
1641933120000|2022-01-11 20:32:00|1609.17|1593.17|1609.17|1593.17|1609.17|1593.17|1609.17|1593.17|1
1641933140000|2022-01-11 20:32:20|1609|1593|1609.05|1593.05|1609.17|1593.17|1609|1593|4
1641933150000|2022-01-11 20:32:30|1609.13|1593.13|1608.39|1592.39|1609.13|1593.13|1608.39|1592.39|7
1641933160000|2022-01-11 20:32:40|1608.5|1592.5|1608.5|1592.5|1608.5|1592.5|1608.5|1592.5|1
1641933180000|2022-01-11 20:33:00|1608.6|1592.6|1608.5|1592.5|1608.6|1592.6|1608.5|1592.5|4
1641933200000|2022-01-11 20:33:20|1608.38|1592.38|1608.5|1592.5|1608.5|1592.5|1608.38|1592.38|2
1641933220000|2022-01-11 20:33:40|1608.17|1592.17|1608.36|1592.36|1608.45|1592.45|1608.17|1592.17|4
1641933240000|2022-01-11 20:34:00|1608.41|1592.41|1608.32|1592.32|1608.5|1592.5|1608.08|1592.08|4
1641933250000|2022-01-11 20:34:10|1608.45|1592.45|1607.27|1591.27|1608.45|1592.45|1607.27|1591.27|4
1641933260000|2022-01-11 20:34:20|1607.3|1591.3|1606.5|1590.5|1607.3|1591.3|1606.5|1590.5|4
1641933270000|2022-01-11 20:34:30|1606.37|1590.37|1607|1591|1607|1591|1606.06|1590.06|9
1641933280000|2022-01-11 20:34:40|1607.25|1591.25|1607.19|1591.19|1607.25|1591.25|1607.19|1591.19|2
1641933290000|2022-01-11 20:34:50|1607.18|1591.18|1607.19|1591.19|1607.19|1591.19|1607.18|1591.18|2
1641933300000|2022-01-11 20:35:00|1607.18|1591.18|1607.22|1591.22|1607.22|1591.22|1607.18|1591.18|3
1641933310000|2022-01-11 20:35:10|1607.21|1591.21|1607.15|1591.15|1607.45|1591.45|1607.15|1591.15|5
1641933320000|2022-01-11 20:35:20|1607.16|1591.16|1607.33|1591.33|1607.5|1591.5|1607.15|1591.15|11
1641933330000|2022-01-11 20:35:30|1607.16|1591.16|1607.33|1591.33|1607.33|1591.33|1607.15|1591.15|4
1641933340000|2022-01-11 20:35:40|1607.4|1591.4|1607.5|1591.5|1607.5|1591.5|1607.4|1591.4|2
1641933360000|2022-01-11 20:36:00|1608|1592|1608|1592|1608.19|1592.19|1608|1592|3
1641933370000|2022-01-11 20:36:10|1607.89|1591.89|1607.5|1591.5|1608|1592|1607.5|1591.5|3
1641933380000|2022-01-11 20:36:20|1607.2|1591.2|1607.2|1591.2|1607.2|1591.2|1607.2|1591.2|1
1641933390000|2022-01-11 20:36:30|1607.5|1591.5|1607.5|1591.5|1607.5|1591.5|1607.5|1591.5|1
1641933400000|2022-01-11 20:36:40|1607.25|1591.25|1607.25|1591.25|1607.25|1591.25|1607.25|1591.25|1
1641933410000|2022-01-11 20:36:50|1607.05|1591.05|1607.05|1591.05|1607.05|1591.05|1607.05|1591.05|1
1641933420000|2022-01-11 20:37:00|1606.65|1590.65|1606.5|1590.5|1606.65|1590.65|1606.4|1590.4|4
1641933450000|2022-01-11 20:37:30|1607|1591|1607|1591|1607|1591|1607|1591|1
1641933460000|2022-01-11 20:37:40|1606.8|1590.8|1606.8|1590.8|1606.8|1590.8|1606.8|1590.8|1
1641933470000|2022-01-11 20:37:50|1606.5|1590.5|1606.5|1590.5|1606.5|1590.5|1606.5|1590.5|1
1641933480000|2022-01-11 20:38:00|1606.49|1590.49|1606.5|1590.5|1606.5|1590.5|1606.49|1590.49|2
1641933490000|2022-01-11 20:38:10|1606.44|1590.44|1606.5|1590.5|1606.5|1590.5|1606.44|1590.44|2
1641933510000|2022-01-11 20:38:30|1606.32|1590.32|1606.32|1590.32|1606.32|1590.32|1606.32|1590.32|1
1641933520000|2022-01-11 20:38:40|1606.5|1590.5|1606.32|1590.32|1606.5|1590.5|1606.32|1590.32|2
1641933530000|2022-01-11 20:38:50|1606.5|1590.5|1606.5|1590.5|1606.63|1590.63|1606.5|1590.5|3
1641933540000|2022-01-11 20:39:00|1606.64|1590.64|1606.5|1590.5|1606.64|1590.64|1606.5|1590.5|2
1641933560000|2022-01-11 20:39:20|1606.37|1590.37|1606.5|1590.5|1606.5|1590.5|1606.37|1590.37|2
1641933570000|2022-01-11 20:39:30|1606.4|1590.4|1606.5|1590.5|1606.5|1590.5|1606.4|1590.4|2
1641933580000|2022-01-11 20:39:40|1606|1590|1605.23|1589.23|1606|1590|1605.23|1589.23|2
1641933590000|2022-01-11 20:39:50|1604.68|1588.68|1605.25|1589.25|1605.35|1589.35|1604.68|1588.68|6
1641933600000|2022-01-11 20:40:00|1605.34|1589.34|1604.5|1588.5|1605.36|1589.36|1604.5|1588.5|4
1641933610000|2022-01-11 20:40:10|1604.85|1588.85|1604.5|1588.5|1604.85|1588.85|1604.5|1588.5|2
1641933620000|2022-01-11 20:40:20|1604.7|1588.7|1604.99|1588.99|1604.99|1588.99|1604.7|1588.7|2
1641933630000|2022-01-11 20:40:30|1605.13|1589.13|1605.13|1589.13|1605.13|1589.13|1605.13|1589.13|1
1641933640000|2022-01-11 20:40:40|1605.2|1589.2|1606.08|1590.08|1606.08|1590.08|1605.2|1589.2|5
1641933660000|2022-01-11 20:41:00|1606.21|1590.21|1606.5|1590.5|1606.5|1590.5|1606.21|1590.21|5
1641933670000|2022-01-11 20:41:10|1606.7|1590.7|1606.5|1590.5|1606.7|1590.7|1606.5|1590.5|2
1641933680000|2022-01-11 20:41:20|1606.4|1590.4|1605.5|1589.5|1606.4|1590.4|1605.5|1589.5|5
1641933710000|2022-01-11 20:41:50|1605.72|1589.72|1606.3|1590.3|1606.3|1590.3|1605.59|1589.59|14
1641933720000|2022-01-11 20:42:00|1606.09|1590.09|1606.48|1590.48|1606.5|1590.5|1606.09|1590.09|6
1641933730000|2022-01-11 20:42:10|1606.5|1590.5|1606.85|1590.85|1606.85|1590.85|1606.5|1590.5|2
1641933740000|2022-01-11 20:42:20|1607|1591|1607|1591|1607|1591|1607|1591|1
1641933750000|2022-01-11 20:42:30|1606.85|1590.85|1606.35|1590.35|1606.85|1590.85|1606.35|1590.35|6
1641933760000|2022-01-11 20:42:40|1606.05|1590.05|1606.5|1590.5|1606.6|1590.6|1605.55|1589.55|9
1641933770000|2022-01-11 20:42:50|1606.59|1590.59|1606.85|1590.85|1606.85|1590.85|1606.5|1590.5|3
1641933780000|2022-01-11 20:43:00|1606.9|1590.9|1606.5|1590.5|1606.9|1590.9|1606.5|1590.5|2
1641933790000|2022-01-11 20:43:10|1605.9|1589.9|1606.5|1590.5|1606.5|1590.5|1605.9|1589.9|3
1641933800000|2022-01-11 20:43:20|1606.8|1590.8|1606.5|1590.5|1606.95|1590.95|1606.5|1590.5|3
1641933820000|2022-01-11 20:43:40|1606.48|1590.48|1606.95|1590.95|1607.29|1591.29|1606.48|1590.48|5
1641933830000|2022-01-11 20:43:50|1606.6|1590.6|1606.95|1590.95|1606.95|1590.95|1606.6|1590.6|3
1641933840000|2022-01-11 20:44:00|1606.5|1590.5|1606.5|1590.5|1606.5|1590.5|1606.5|1590.5|1
1641933850000|2022-01-11 20:44:10|1606.59|1590.59|1606.5|1590.5|1606.59|1590.59|1606.5|1590.5|2
1641933860000|2022-01-11 20:44:20|1607|1591|1607.5|1591.5|1607.55|1591.55|1607|1591|4
1641933870000|2022-01-11 20:44:30|1607.59|1591.59|1608.24|1592.24|1608.45|1592.45|1607.5|1591.5|7
1641933880000|2022-01-11 20:44:40|1608.41|1592.41|1608.88|1592.88|1609|1593|1608.41|1592.41|7
1641933890000|2022-01-11 20:44:50|1609|1593|1608.5|1592.5|1609|1593|1608.2|1592.2|7
1641933900000|2022-01-11 20:45:00|1608.72|1592.72|1610.77|1594.77|1610.77|1594.77|1608.72|1592.72|10
1641933910000|2022-01-11 20:45:10|1610.7|1594.7|1610.4|1594.4|1610.7|1594.7|1610.39|1594.39|5
1641933920000|2022-01-11 20:45:20|1610.2|1594.2|1610.35|1594.35|1610.35|1594.35|1610.2|1594.2|4
1641933930000|2022-01-11 20:45:30|1610.07|1594.07|1610.07|1594.07|1610.07|1594.07|1610.07|1594.07|1
1641933940000|2022-01-11 20:45:40|1609.65|1593.65|1610.45|1594.45|1610.45|1594.45|1609.65|1593.65|3
1641933950000|2022-01-11 20:45:50|1609.65|1593.65|1609.5|1593.5|1609.65|1593.65|1609.5|1593.5|2
1641933960000|2022-01-11 20:46:00|1609.79|1593.79|1610.25|1594.25|1610.25|1594.25|1609.75|1593.75|3
1641933970000|2022-01-11 20:46:10|1610.28|1594.28|1610.5|1594.5|1610.5|1594.5|1610.28|1594.28|2
1641933980000|2022-01-11 20:46:20|1610.38|1594.38|1610.5|1594.5|1610.5|1594.5|1610.38|1594.38|2
1641933990000|2022-01-11 20:46:30|1610|1594|1609.5|1593.5|1610|1594|1609.5|1593.5|2
1641934000000|2022-01-11 20:46:40|1609.17|1593.17|1608.55|1592.55|1609.17|1593.17|1608.55|1592.55|3
1641934010000|2022-01-11 20:46:50|1608.5|1592.5|1609.49|1593.49|1609.5|1593.5|1608.5|1592.5|10
1641934020000|2022-01-11 20:47:00|1609.5|1593.5|1609.43|1593.43|1610|1594|1609.43|1593.43|10
1641934030000|2022-01-11 20:47:10|1609.33|1593.33|1608.6|1592.6|1609.42|1593.42|1608.6|1592.6|5
1641934040000|2022-01-11 20:47:20|1608.73|1592.73|1609.02|1593.02|1609.02|1593.02|1608.6|1592.6|10
1641934050000|2022-01-11 20:47:30|1609|1593|1609.22|1593.22|1609.22|1593.22|1608.79|1592.79|4
1641934060000|2022-01-11 20:47:40|1609.4|1593.4|1609.47|1593.47|1609.69|1593.69|1609.22|1593.22|11
1641934070000|2022-01-11 20:47:50|1609.97|1593.97|1609.93|1593.93|1610.35|1594.35|1609.88|1593.88|7
1641934080000|2022-01-11 20:48:00|1609.88|1593.88|1609.29|1593.29|1609.88|1593.88|1609.26|1593.26|9
1641934090000|2022-01-11 20:48:10|1609.19|1593.19|1609.25|1593.25|1609.25|1593.25|1609.19|1593.19|2
1641934100000|2022-01-11 20:48:20|1609|1593|1608|1592|1609|1593|1607.75|1591.75|5
1641934110000|2022-01-11 20:48:30|1608.23|1592.23|1608.23|1592.23|1608.24|1592.24|1608.23|1592.23|3
1641934120000|2022-01-11 20:48:40|1608.17|1592.17|1608.22|1592.22|1608.42|1592.42|1608.17|1592.17|4
1641934130000|2022-01-11 20:48:50|1608.23|1592.23|1608|1592|1609.19|1593.19|1608|1592|8
1641934140000|2022-01-11 20:49:00|1607.92|1591.92|1607.19|1591.19|1608|1592|1607.18|1591.18|5
1641934150000|2022-01-11 20:49:10|1607|1591|1606.5|1590.5|1607|1591|1606.5|1590.5|2
1641934160000|2022-01-11 20:49:20|1606.29|1590.29|1606.5|1590.5|1606.5|1590.5|1606.29|1590.29|4
1641934170000|2022-01-11 20:49:30|1606.29|1590.29|1606.29|1590.29|1606.29|1590.29|1606.29|1590.29|1
1641934180000|2022-01-11 20:49:40|1606.34|1590.34|1606.34|1590.34|1606.34|1590.34|1606.34|1590.34|1
1641934190000|2022-01-11 20:49:50|1606.5|1590.5|1606.29|1590.29|1606.5|1590.5|1606.29|1590.29|6
1641934200000|2022-01-11 20:50:00|1606.5|1590.5|1605.7|1589.7|1606.5|1590.5|1605.7|1589.7|6
1641934210000|2022-01-11 20:50:10|1605.5|1589.5|1605.6|1589.6|1605.6|1589.6|1605.25|1589.25|3
1641934220000|2022-01-11 20:50:20|1605|1589|1604|1588|1605|1589|1604|1588|4
1641934230000|2022-01-11 20:50:30|1603.88|1587.88|1604.5|1588.5|1604.5|1588.5|1603.5|1587.5|12
1641934250000|2022-01-11 20:50:50|1604.2|1588.2|1604.5|1588.5|1604.5|1588.5|1604.2|1588.2|3
1641934260000|2022-01-11 20:51:00|1604.6|1588.6|1605.1|1589.1|1605.1|1589.1|1604.6|1588.6|2
1641934270000|2022-01-11 20:51:10|1604.65|1588.65|1604.5|1588.5|1604.65|1588.65|1604.39|1588.39|5
1641934290000|2022-01-11 20:51:30|1604.07|1588.07|1604.15|1588.15|1604.15|1588.15|1603.67|1587.67|4
1641934300000|2022-01-11 20:51:40|1604.07|1588.07|1604.16|1588.16|1604.2|1588.2|1603.98|1587.98|4
1641934310000|2022-01-11 20:51:50|1604.35|1588.35|1604.27|1588.27|1604.35|1588.35|1604.1|1588.1|5
1641934320000|2022-01-11 20:52:00|1604.48|1588.48|1605.45|1589.45|1605.45|1589.45|1604.48|1588.48|4
1641934330000|2022-01-11 20:52:10|1605.7|1589.7|1606.2|1590.2|1606.2|1590.2|1605.64|1589.64|5
1641934340000|2022-01-11 20:52:20|1606.27|1590.27|1606.75|1590.75|1607|1591|1606.27|1590.27|5
1641934350000|2022-01-11 20:52:30|1606.79|1590.79|1607|1591|1607.31|1591.31|1606.79|1590.79|10
1641934360000|2022-01-11 20:52:40|1606.5|1590.5|1606.5|1590.5|1606.5|1590.5|1606.13|1590.13|4
1641934370000|2022-01-11 20:52:50|1606.23|1590.23|1606.13|1590.13|1606.23|1590.23|1605.73|1589.73|6
1641934380000|2022-01-11 20:53:00|1606.26|1590.26|1606.26|1590.26|1606.26|1590.26|1606.26|1590.26|1
1641934390000|2022-01-11 20:53:10|1605.81|1589.81|1605.05|1589.05|1605.81|1589.81|1605.05|1589.05|3
1641934400000|2022-01-11 20:53:20|1604.75|1588.75|1604.75|1588.75|1604.88|1588.88|1604.75|1588.75|3
1641934410000|2022-01-11 20:53:30|1604.88|1588.88|1606|1590|1606|1590|1604.75|1588.75|9
1641934420000|2022-01-11 20:53:40|1606.05|1590.05|1606|1590|1606.05|1590.05|1606|1590|2
1641934430000|2022-01-11 20:53:50|1605.5|1589.5|1605.31|1589.31|1605.5|1589.5|1605.31|1589.31|3
1641934440000|2022-01-11 20:54:00|1605.5|1589.5|1605.33|1589.33|1605.5|1589.5|1605.15|1589.15|7
1641934450000|2022-01-11 20:54:10|1605.58|1589.58|1605.5|1589.5|1605.58|1589.58|1605.31|1589.31|4
1641934460000|2022-01-11 20:54:20|1605.9|1589.9|1606|1590|1606|1590|1605.9|1589.9|2
1641934470000|2022-01-11 20:54:30|1605.5|1589.5|1605.5|1589.5|1605.53|1589.53|1605.5|1589.5|3
1641934480000|2022-01-11 20:54:40|1605.79|1589.79|1605.65|1589.65|1605.94|1589.94|1605.65|1589.65|6
1641934490000|2022-01-11 20:54:50|1606|1590|1606.22|1590.22|1606.22|1590.22|1606|1590|2
1641934500000|2022-01-11 20:55:00|1606|1590|1607.1|1591.1|1607.1|1591.1|1606|1590|9
1641934510000|2022-01-11 20:55:10|1607.28|1591.28|1607.41|1591.41|1607.5|1591.5|1607.19|1591.19|11
1641934520000|2022-01-11 20:55:20|1607.4|1591.4|1608.05|1592.05|1608.05|1592.05|1607.13|1591.13|16
1641934530000|2022-01-11 20:55:30|1607.98|1591.98|1608.32|1592.32|1608.32|1592.32|1607.98|1591.98|3
1641934540000|2022-01-11 20:55:40|1608|1592|1605.83|1589.83|1608|1592|1605.83|1589.83|10
1641934550000|2022-01-11 20:55:50|1605.93|1589.93|1606|1590|1606.05|1590.05|1605.5|1589.5|9
1641934560000|2022-01-11 20:56:00|1605.5|1589.5|1606|1590|1606.5|1590.5|1605.5|1589.5|5
1641934570000|2022-01-11 20:56:10|1605.92|1589.92|1605.27|1589.27|1605.92|1589.92|1605.27|1589.27|6
1641934580000|2022-01-11 20:56:20|1605|1589|1605.5|1589.5|1605.5|1589.5|1605|1589|3
1641934590000|2022-01-11 20:56:30|1605.86|1589.86|1605.5|1589.5|1605.86|1589.86|1605.33|1589.33|11
1641934600000|2022-01-11 20:56:40|1605.59|1589.59|1605.5|1589.5|1605.77|1589.77|1605.5|1589.5|3
1641934610000|2022-01-11 20:56:50|1605.68|1589.68|1605.46|1589.46|1605.86|1589.86|1605.28|1589.28|7
1641934620000|2022-01-11 20:57:00|1605.5|1589.5|1606.5|1590.5|1606.81|1590.81|1605.47|1589.47|6
1641934630000|2022-01-11 20:57:10|1606.35|1590.35|1606.35|1590.35|1606.35|1590.35|1606.35|1590.35|1
1641934640000|2022-01-11 20:57:20|1606.5|1590.5|1605.92|1589.92|1606.5|1590.5|1605.91|1589.91|4
1641934650000|2022-01-11 20:57:30|1606|1590|1606|1590|1606|1590|1606|1590|1
1641934660000|2022-01-11 20:57:40|1605.88|1589.88|1605.88|1589.88|1605.88|1589.88|1605.88|1589.88|1
1641934670000|2022-01-11 20:57:50|1606|1590|1606.5|1590.5|1606.5|1590.5|1605.89|1589.89|4
1641934680000|2022-01-11 20:58:00|1606.39|1590.39|1606.39|1590.39|1606.39|1590.39|1606.39|1590.39|1
1641934690000|2022-01-11 20:58:10|1606.5|1590.5|1606.79|1590.79|1606.79|1590.79|1606.43|1590.43|4
1641934700000|2022-01-11 20:58:20|1607.3|1591.3|1606.5|1590.5|1607.3|1591.3|1606.37|1590.37|12
1641934710000|2022-01-11 20:58:30|1606.38|1590.38|1606|1590|1606.38|1590.38|1606|1590|3
1641934720000|2022-01-11 20:58:40|1606.13|1590.13|1606|1590|1606.13|1590.13|1606|1590|2
1641934730000|2022-01-11 20:58:50|1606.24|1590.24|1606.62|1590.62|1606.66|1590.66|1606.24|1590.24|7
1641934740000|2022-01-11 20:59:00|1606.66|1590.66|1607.24|1591.24|1607.36|1591.36|1606.62|1590.62|12
1641934750000|2022-01-11 20:59:10|1607.17|1591.17|1607|1591|1607.17|1591.17|1607|1591|2
1641934760000|2022-01-11 20:59:20|1606.5|1590.5|1607|1591|1607|1591|1606.5|1590.5|5
1641934770000|2022-01-11 20:59:30|1607.25|1591.25|1607.15|1591.15|1607.32|1591.32|1607.15|1591.15|6
1641934780000|2022-01-11 20:59:40|1607.34|1591.34|1607.85|1591.85|1608|1592|1607.15|1591.15|6
1641934790000|2022-01-11 20:59:50|1607.92|1591.92|1608.5|1592.5|1608.5|1592.5|1607.38|1591.38|10
1641934800000|2022-01-11 21:00:00|1608.39|1592.39|1608.14|1592.14|1608.5|1592.5|1608|1592|10
1641934820000|2022-01-11 21:00:20|1608.05|1592.05|1608|1592|1608.14|1592.14|1608|1592|3
1641934830000|2022-01-11 21:00:30|1607.5|1591.5|1607.25|1591.25|1607.69|1591.69|1607.25|1591.25|7
1641934840000|2022-01-11 21:00:40|1607.5|1591.5|1607.4|1591.4|1607.5|1591.5|1607|1591|6
1641934850000|2022-01-11 21:00:50|1607|1591|1606.7|1590.7|1607.4|1591.4|1606.7|1590.7|4
1641934860000|2022-01-11 21:01:00|1606.55|1590.55|1606|1590|1606.55|1590.55|1605.6|1589.6|8
1641934870000|2022-01-11 21:01:10|1606.13|1590.13|1606.13|1590.13|1606.13|1590.13|1606.13|1590.13|1
1641934880000|2022-01-11 21:01:20|1606.23|1590.23|1606.23|1590.23|1606.23|1590.23|1606.23|1590.23|1
1641934890000|2022-01-11 21:01:30|1606.13|1590.13|1605.6|1589.6|1606.13|1590.13|1605.6|1589.6|5
1641934910000|2022-01-11 21:01:50|1605.5|1589.5|1605.5|1589.5|1605.5|1589.5|1605.5|1589.5|1
1641934930000|2022-01-11 21:02:10|1605.22|1589.22|1606.16|1590.16|1606.35|1590.35|1605.22|1589.22|9
1641934940000|2022-01-11 21:02:20|1606.32|1590.32|1606.32|1590.32|1606.32|1590.32|1606.32|1590.32|1
1641934950000|2022-01-11 21:02:30|1606.5|1590.5|1606.5|1590.5|1606.5|1590.5|1606.5|1590.5|1
1641934960000|2022-01-11 21:02:40|1606.25|1590.25|1606.35|1590.35|1606.35|1590.35|1606.25|1590.25|2
1641934970000|2022-01-11 21:02:50|1606.25|1590.25|1606.27|1590.27|1606.5|1590.5|1606.2|1590.2|5
1641934980000|2022-01-11 21:03:00|1606.21|1590.21|1606.21|1590.21|1606.21|1590.21|1606.21|1590.21|1
1641934990000|2022-01-11 21:03:10|1606.4|1590.4|1606.75|1590.75|1606.8|1590.8|1606.21|1590.21|10
1641935000000|2022-01-11 21:03:20|1607.17|1591.17|1606.22|1590.22|1607.35|1591.35|1606.22|1590.22|7
1641935010000|2022-01-11 21:03:30|1606.07|1590.07|1606.23|1590.23|1606.23|1590.23|1605.5|1589.5|6
1641935020000|2022-01-11 21:03:40|1606.25|1590.25|1606.08|1590.08|1606.25|1590.25|1606.08|1590.08|5
1641935030000|2022-01-11 21:03:50|1606.25|1590.25|1606.08|1590.08|1606.25|1590.25|1606.08|1590.08|4
1641935040000|2022-01-11 21:04:00|1606.25|1590.25|1607|1591|1607|1591|1606.25|1590.25|12
1641935050000|2022-01-11 21:04:10|1607.13|1591.13|1607|1591|1607.13|1591.13|1607|1591|2
1641935060000|2022-01-11 21:04:20|1606.89|1590.89|1607.28|1591.28|1607.28|1591.28|1606.89|1590.89|3
1641935070000|2022-01-11 21:04:30|1607.5|1591.5|1607.08|1591.08|1607.5|1591.5|1606.55|1590.55|8
1641935080000|2022-01-11 21:04:40|1607.24|1591.24|1607.08|1591.08|1607.24|1591.24|1607.08|1591.08|2
1641935090000|2022-01-11 21:04:50|1607.09|1591.09|1607|1591|1607.09|1591.09|1607|1591|2
1641935100000|2022-01-11 21:05:00|1606.89|1590.89|1607|1591|1607|1591|1606.86|1590.86|4
1641935110000|2022-01-11 21:05:10|1606.5|1590.5|1606.37|1590.37|1606.5|1590.5|1606.37|1590.37|2
1641935120000|2022-01-11 21:05:20|1606.19|1590.19|1606.19|1590.19|1606.37|1590.37|1606.19|1590.19|3
1641935130000|2022-01-11 21:05:30|1606.37|1590.37|1606.19|1590.19|1606.37|1590.37|1606.19|1590.19|4
1641935140000|2022-01-11 21:05:40|1606.08|1590.08|1606.09|1590.09|1606.19|1590.19|1606.08|1590.08|4
1641935150000|2022-01-11 21:05:50|1606.19|1590.19|1605.19|1589.19|1606.19|1590.19|1605.19|1589.19|4
1641935160000|2022-01-11 21:06:00|1605.2|1589.2|1605.19|1589.19|1605.25|1589.25|1605.19|1589.19|4
1641935170000|2022-01-11 21:06:10|1605.25|1589.25|1605.19|1589.19|1605.25|1589.25|1605.19|1589.19|2
1641935180000|2022-01-11 21:06:20|1605.25|1589.25|1605.88|1589.88|1606.03|1590.03|1605.25|1589.25|13
1641935190000|2022-01-11 21:06:30|1606|1590|1605.5|1589.5|1606|1590|1605.5|1589.5|7
1641935200000|2022-01-11 21:06:40|1605.15|1589.15|1605.18|1589.18|1605.18|1589.18|1604.93|1588.93|3
1641935210000|2022-01-11 21:06:50|1605.19|1589.19|1605.18|1589.18|1605.5|1589.5|1605.18|1589.18|7
1641935220000|2022-01-11 21:07:00|1605.5|1589.5|1605.88|1589.88|1605.88|1589.88|1605.5|1589.5|2
1641935230000|2022-01-11 21:07:10|1605.5|1589.5|1605.5|1589.5|1605.88|1589.88|1605.5|1589.5|3
1641935240000|2022-01-11 21:07:20|1605.24|1589.24|1605.18|1589.18|1605.24|1589.24|1605.15|1589.15|3
1641935250000|2022-01-11 21:07:30|1605.5|1589.5|1605.5|1589.5|1605.5|1589.5|1605.5|1589.5|1
1641935270000|2022-01-11 21:07:50|1605.4|1589.4|1605.16|1589.16|1605.4|1589.4|1605.15|1589.15|4
1641935280000|2022-01-11 21:08:00|1605.23|1589.23|1605.15|1589.15|1605.23|1589.23|1605.15|1589.15|2
1641935300000|2022-01-11 21:08:20|1605.04|1589.04|1605.15|1589.15|1605.16|1589.16|1605.04|1589.04|3
1641935310000|2022-01-11 21:08:30|1605.16|1589.16|1605.15|1589.15|1605.16|1589.16|1605.06|1589.06|8
1641935320000|2022-01-11 21:08:40|1605.06|1589.06|1605.16|1589.16|1605.16|1589.16|1605.06|1589.06|2
1641935330000|2022-01-11 21:08:50|1605.66|1589.66|1606.45|1590.45|1606.45|1590.45|1605.5|1589.5|7
1641935340000|2022-01-11 21:09:00|1606.28|1590.28|1605.52|1589.52|1606.45|1590.45|1605.52|1589.52|5
1641935350000|2022-01-11 21:09:10|1605.55|1589.55|1606.25|1590.25|1606.25|1590.25|1605.5|1589.5|7
1641935360000|2022-01-11 21:09:20|1606.05|1590.05|1606.1|1590.1|1606.23|1590.23|1605.78|1589.78|5
1641935370000|2022-01-11 21:09:30|1606.11|1590.11|1606.5|1590.5|1606.5|1590.5|1605.89|1589.89|6
1641935380000|2022-01-11 21:09:40|1607|1591|1607.17|1591.17|1607.19|1591.19|1607|1591|4
1641935390000|2022-01-11 21:09:50|1607.16|1591.16|1606.5|1590.5|1607.16|1591.16|1606.5|1590.5|3
1641935400000|2022-01-11 21:10:00|1607|1591|1607|1591|1607.07|1591.07|1606.92|1590.92|4
1641935410000|2022-01-11 21:10:10|1607.07|1591.07|1607.09|1591.09|1607.09|1591.09|1607|1591|7
1641935420000|2022-01-11 21:10:20|1606.96|1590.96|1607.36|1591.36|1607.36|1591.36|1606.96|1590.96|4
1641935450000|2022-01-11 21:10:50|1607.21|1591.21|1607.36|1591.36|1607.42|1591.42|1607.21|1591.21|6
1641935460000|2022-01-11 21:11:00|1607.42|1591.42|1607.36|1591.36|1607.42|1591.42|1607.14|1591.14|6
1641935490000|2022-01-11 21:11:30|1607.41|1591.41|1607.53|1591.53|1607.62|1591.62|1607.41|1591.41|11
1641935500000|2022-01-11 21:11:40|1607.62|1591.62|1606.5|1590.5|1607.62|1591.62|1606.3|1590.3|5
1641935510000|2022-01-11 21:11:50|1606.3|1590.3|1606.5|1590.5|1606.63|1590.63|1606.3|1590.3|6
1641935520000|2022-01-11 21:12:00|1606.48|1590.48|1606.5|1590.5|1606.5|1590.5|1606.48|1590.48|2
1641935530000|2022-01-11 21:12:10|1606|1590|1606.5|1590.5|1606.5|1590.5|1606|1590|3
1641935540000|2022-01-11 21:12:20|1606.4|1590.4|1606.4|1590.4|1606.4|1590.4|1606.4|1590.4|1
1641935560000|2022-01-11 21:12:40|1606.15|1590.15|1606.15|1590.15|1606.4|1590.4|1605.9|1589.9|5
1641935570000|2022-01-11 21:12:50|1606.4|1590.4|1605.18|1589.18|1606.4|1590.4|1605.18|1589.18|6
1641935580000|2022-01-11 21:13:00|1605|1589|1604.5|1588.5|1605|1589|1604.5|1588.5|3
1641935590000|2022-01-11 21:13:10|1604.38|1588.38|1604.26|1588.26|1604.38|1588.38|1604.26|1588.26|2
1641935600000|2022-01-11 21:13:20|1604.27|1588.27|1604|1588|1604.27|1588.27|1604|1588|5
1641935610000|2022-01-11 21:13:30|1603.55|1587.55|1603.55|1587.55|1603.55|1587.55|1603.55|1587.55|1
1641935620000|2022-01-11 21:13:40|1603.5|1587.5|1603.09|1587.09|1603.5|1587.5|1602.94|1586.94|3
1641935630000|2022-01-11 21:13:50|1602.55|1586.55|1602.5|1586.5|1602.55|1586.55|1602.5|1586.5|2
1641935640000|2022-01-11 21:14:00|1602.39|1586.39|1602.61|1586.61|1602.61|1586.61|1602.39|1586.39|2
1641935650000|2022-01-11 21:14:10|1602.9|1586.9|1603.5|1587.5|1603.5|1587.5|1602.9|1586.9|7
1641935660000|2022-01-11 21:14:20|1603.72|1587.72|1604.35|1588.35|1604.45|1588.45|1603.72|1587.72|6
1641935670000|2022-01-11 21:14:30|1604.45|1588.45|1604.45|1588.45|1604.45|1588.45|1604.45|1588.45|1
1641935690000|2022-01-11 21:14:50|1604.3|1588.3|1603.5|1587.5|1604.3|1588.3|1603.5|1587.5|4
1641935700000|2022-01-11 21:15:00|1603.88|1587.88|1604.3|1588.3|1604.3|1588.3|1603.88|1587.88|3
1641935710000|2022-01-11 21:15:10|1604|1588|1604|1588|1604.22|1588.22|1603.92|1587.92|4
1641935720000|2022-01-11 21:15:20|1604.4|1588.4|1603.9|1587.9|1604.4|1588.4|1603.9|1587.9|2
1641935730000|2022-01-11 21:15:30|1603.81|1587.81|1603.81|1587.81|1603.81|1587.81|1603.81|1587.81|1
1641935740000|2022-01-11 21:15:40|1603.5|1587.5|1603.66|1587.66|1603.75|1587.75|1603.5|1587.5|4
1641935760000|2022-01-11 21:16:00|1603.61|1587.61|1603.5|1587.5|1603.95|1587.95|1603.5|1587.5|4
1641935770000|2022-01-11 21:16:10|1603.35|1587.35|1600.97|1584.97|1603.5|1587.5|1600.97|1584.97|7
1641935780000|2022-01-11 21:16:20|1600.45|1584.45|1600.45|1584.45|1600.45|1584.45|1600.45|1584.45|1
1641935790000|2022-01-11 21:16:30|1600.22|1584.22|1599.72|1583.72|1600.22|1584.22|1599.72|1583.72|9
1641935800000|2022-01-11 21:16:40|1599.98|1583.98|1599.72|1583.72|1599.98|1583.98|1599.72|1583.72|2
1641935810000|2022-01-11 21:16:50|1599.85|1583.85|1599.72|1583.72|1600.07|1584.07|1599.72|1583.72|5
1641935820000|2022-01-11 21:17:00|1600.05|1584.05|1601.12|1585.12|1601.12|1585.12|1599.82|1583.82|9
1641935830000|2022-01-11 21:17:10|1601.13|1585.13|1601.59|1585.59|1601.59|1585.59|1601.13|1585.13|3
1641935840000|2022-01-11 21:17:20|1601.5|1585.5|1601|1585|1601.5|1585.5|1601|1585|4
1641935850000|2022-01-11 21:17:30|1600.5|1584.5|1600.5|1584.5|1600.5|1584.5|1600.5|1584.5|1
1641935870000|2022-01-11 21:17:50|1600.22|1584.22|1599.72|1583.72|1600.22|1584.22|1599.72|1583.72|3
1641935880000|2022-01-11 21:18:00|1599.69|1583.69|1599.93|1583.93|1599.93|1583.93|1599.65|1583.65|3
1641935890000|2022-01-11 21:18:10|1599.71|1583.71|1599.93|1583.93|1599.93|1583.93|1599.71|1583.71|2
1641935900000|2022-01-11 21:18:20|1600|1584|1600.45|1584.45|1600.45|1584.45|1600|1584|4
1641935910000|2022-01-11 21:18:30|1600.5|1584.5|1600.5|1584.5|1600.5|1584.5|1600.5|1584.5|1
1641935920000|2022-01-11 21:18:40|1600.6|1584.6|1601.1|1585.1|1601.1|1585.1|1600.6|1584.6|2
1641935930000|2022-01-11 21:18:50|1601.5|1585.5|1601.5|1585.5|1601.89|1585.89|1601.5|1585.5|4
1641935940000|2022-01-11 21:19:00|1601.43|1585.43|1601.36|1585.36|1601.5|1585.5|1601.36|1585.36|3
1641935950000|2022-01-11 21:19:10|1601.5|1585.5|1601.4|1585.4|1601.5|1585.5|1601.17|1585.17|6
1641935960000|2022-01-11 21:19:20|1601.5|1585.5|1601.5|1585.5|1601.5|1585.5|1601.5|1585.5|1
1641935980000|2022-01-11 21:19:40|1601.55|1585.55|1601.55|1585.55|1601.55|1585.55|1601.55|1585.55|1
1641936030000|2022-01-11 21:20:30|1601.5|1585.5|1601.5|1585.5|1601.5|1585.5|1601.5|1585.5|1
1641936040000|2022-01-11 21:20:40|1600.75|1584.75|1601.03|1585.03|1601.25|1585.25|1600.75|1584.75|6
1641936050000|2022-01-11 21:20:50|1601.3|1585.3|1600.75|1584.75|1601.5|1585.5|1600.75|1584.75|5
1641936060000|2022-01-11 21:21:00|1600.65|1584.65|1601.5|1585.5|1601.5|1585.5|1600.65|1584.65|4
1641936070000|2022-01-11 21:21:10|1601.67|1585.67|1601.75|1585.75|1601.75|1585.75|1601.67|1585.67|2
1641936080000|2022-01-11 21:21:20|1601.89|1585.89|1601.84|1585.84|1601.89|1585.89|1601.81|1585.81|4
1641936090000|2022-01-11 21:21:30|1602.25|1586.25|1602.17|1586.17|1602.45|1586.45|1602.17|1586.17|4
1641936100000|2022-01-11 21:21:40|1602.08|1586.08|1602.08|1586.08|1602.08|1586.08|1602.08|1586.08|1
1641936110000|2022-01-11 21:21:50|1601.5|1585.5|1601.5|1585.5|1601.5|1585.5|1601.5|1585.5|1
1641936120000|2022-01-11 21:22:00|1601.55|1585.55|1601.53|1585.53|1601.55|1585.55|1601.25|1585.25|4
1641936130000|2022-01-11 21:22:10|1601.5|1585.5|1601.6|1585.6|1601.6|1585.6|1601.27|1585.27|4
1641936140000|2022-01-11 21:22:20|1601.89|1585.89|1602.29|1586.29|1602.29|1586.29|1601.85|1585.85|7
1641936150000|2022-01-11 21:22:30|1602|1586|1601.5|1585.5|1602|1586|1601.5|1585.5|2
1641936160000|2022-01-11 21:22:40|1601|1585|1601|1585|1601|1585|1601|1585|1
1641936170000|2022-01-11 21:22:50|1600.83|1584.83|1601.45|1585.45|1601.45|1585.45|1600.83|1584.83|3
1641936180000|2022-01-11 21:23:00|1601.04|1585.04|1600.54|1584.54|1601.04|1585.04|1600.54|1584.54|2
1641936220000|2022-01-11 21:23:40|1600.52|1584.52|1600.52|1584.52|1600.52|1584.52|1600.52|1584.52|1
1641936230000|2022-01-11 21:23:50|1600.29|1584.29|1600.5|1584.5|1600.5|1584.5|1600|1584|6
1641936240000|2022-01-11 21:24:00|1600.38|1584.38|1599.65|1583.65|1600.38|1584.38|1599.65|1583.65|2
1641936250000|2022-01-11 21:24:10|1600|1584|1600|1584|1600.5|1584.5|1599.7|1583.7|5
1641936260000|2022-01-11 21:24:20|1599.5|1583.5|1599|1583|1599.5|1583.5|1599|1583|3
1641936280000|2022-01-11 21:24:40|1598.5|1582.5|1598.5|1582.5|1598.5|1582.5|1598.5|1582.5|1
1641936290000|2022-01-11 21:24:50|1598.45|1582.45|1598.41|1582.41|1598.45|1582.45|1598.29|1582.29|4
1641936300000|2022-01-11 21:25:00|1597.65|1581.65|1597.65|1581.65|1597.65|1581.65|1597.65|1581.65|1
1641936310000|2022-01-11 21:25:10|1597.91|1581.91|1598.5|1582.5|1598.5|1582.5|1597.91|1581.91|3
1641936320000|2022-01-11 21:25:20|1598.67|1582.67|1598.35|1582.35|1598.67|1582.67|1598.33|1582.33|8
1641936330000|2022-01-11 21:25:30|1598.22|1582.22|1597.85|1581.85|1598.22|1582.22|1597.65|1581.65|5
1641936340000|2022-01-11 21:25:40|1597.96|1581.96|1598.41|1582.41|1598.41|1582.41|1597.96|1581.96|2
1641936350000|2022-01-11 21:25:50|1598.51|1582.51|1598.51|1582.51|1598.61|1582.61|1598.51|1582.51|3
1641936360000|2022-01-11 21:26:00|1598.61|1582.61|1598.62|1582.62|1598.78|1582.78|1598.5|1582.5|5
1641936370000|2022-01-11 21:26:10|1598.64|1582.64|1597.5|1581.5|1598.64|1582.64|1597.5|1581.5|6
1641936390000|2022-01-11 21:26:30|1598|1582|1598.2|1582.2|1598.2|1582.2|1598|1582|2
1641936400000|2022-01-11 21:26:40|1598.5|1582.5|1598.5|1582.5|1598.5|1582.5|1598.5|1582.5|1
1641936420000|2022-01-11 21:27:00|1598.9|1582.9|1598.66|1582.66|1598.9|1582.9|1598.5|1582.5|6
1641936440000|2022-01-11 21:27:20|1598.5|1582.5|1598.47|1582.47|1598.66|1582.66|1598.34|1582.34|6
1641936450000|2022-01-11 21:27:30|1598.5|1582.5|1598.5|1582.5|1598.5|1582.5|1598.5|1582.5|1
1641936460000|2022-01-11 21:27:40|1598.36|1582.36|1598.5|1582.5|1598.5|1582.5|1597.8|1581.8|7
1641936470000|2022-01-11 21:27:50|1598.13|1582.13|1598.35|1582.35|1598.5|1582.5|1598.13|1582.13|3
1641936480000|2022-01-11 21:28:00|1598.45|1582.45|1598.19|1582.19|1598.45|1582.45|1598.19|1582.19|3
1641936490000|2022-01-11 21:28:10|1598|1582|1597.85|1581.85|1598|1582|1597.55|1581.55|6
1641936500000|2022-01-11 21:28:20|1598.15|1582.15|1598.34|1582.34|1598.44|1582.44|1598.15|1582.15|6
1641936510000|2022-01-11 21:28:30|1598.5|1582.5|1598.72|1582.72|1599.07|1583.07|1598.5|1582.5|11
1641936520000|2022-01-11 21:28:40|1598.34|1582.34|1598.5|1582.5|1598.5|1582.5|1598.34|1582.34|2
1641936530000|2022-01-11 21:28:50|1598.88|1582.88|1599.12|1583.12|1599.12|1583.12|1598.88|1582.88|3
1641936540000|2022-01-11 21:29:00|1599.45|1583.45|1599.75|1583.75|1600|1584|1599.45|1583.45|7
1641936550000|2022-01-11 21:29:10|1599.9|1583.9|1599.5|1583.5|1599.9|1583.9|1599.5|1583.5|2
1641936560000|2022-01-11 21:29:20|1599.12|1583.12|1599|1583|1599.5|1583.5|1599|1583|5
1641936570000|2022-01-11 21:29:30|1599.1|1583.1|1599|1583|1599.1|1583.1|1599|1583|2
1641936580000|2022-01-11 21:29:40|1599.24|1583.24|1599.24|1583.24|1599.24|1583.24|1599.24|1583.24|1
1641936600000|2022-01-11 21:30:00|1599.35|1583.35|1599.24|1583.24|1599.35|1583.35|1599.24|1583.24|2
1641936620000|2022-01-11 21:30:20|1599.45|1583.45|1599.45|1583.45|1599.45|1583.45|1599.45|1583.45|1
1641936630000|2022-01-11 21:30:30|1599.24|1583.24|1599.24|1583.24|1599.24|1583.24|1599.24|1583.24|1
1641936640000|2022-01-11 21:30:40|1598.7|1582.7|1598.74|1582.74|1599.24|1583.24|1598.7|1582.7|6
1641936650000|2022-01-11 21:30:50|1598.24|1582.24|1598.5|1582.5|1598.5|1582.5|1598.22|1582.22|4
1641936660000|2022-01-11 21:31:00|1598.41|1582.41|1598.5|1582.5|1598.72|1582.72|1598.41|1582.41|8
1641936670000|2022-01-11 21:31:10|1598.58|1582.58|1598.5|1582.5|1598.58|1582.58|1598.5|1582.5|2
1641936680000|2022-01-11 21:31:20|1598.4|1582.4|1598.4|1582.4|1598.4|1582.4|1598.4|1582.4|1
1641936690000|2022-01-11 21:31:30|1598.24|1582.24|1598.5|1582.5|1598.5|1582.5|1598.24|1582.24|3
1641936700000|2022-01-11 21:31:40|1598.15|1582.15|1598.33|1582.33|1598.33|1582.33|1598.14|1582.14|5
1641936710000|2022-01-11 21:31:50|1598.26|1582.26|1598.2|1582.2|1598.39|1582.39|1598.2|1582.2|4
1641936720000|2022-01-11 21:32:00|1598.5|1582.5|1598.5|1582.5|1598.5|1582.5|1598.5|1582.5|1
1641936730000|2022-01-11 21:32:10|1598.26|1582.26|1598.33|1582.33|1598.5|1582.5|1598.26|1582.26|4
1641936740000|2022-01-11 21:32:20|1597.95|1581.95|1597.54|1581.54|1598.04|1582.04|1597.54|1581.54|4
1641936750000|2022-01-11 21:32:30|1598.04|1582.04|1598.74|1582.74|1598.74|1582.74|1598.04|1582.04|5
1641936760000|2022-01-11 21:32:40|1598.45|1582.45|1598.5|1582.5|1598.5|1582.5|1598.45|1582.45|2
1641936770000|2022-01-11 21:32:50|1598.65|1582.65|1598.25|1582.25|1598.65|1582.65|1598.25|1582.25|3
1641936780000|2022-01-11 21:33:00|1598.02|1582.02|1597.5|1581.5|1598.02|1582.02|1597.5|1581.5|2
1641936790000|2022-01-11 21:33:10|1597.69|1581.69|1597.59|1581.59|1597.69|1581.69|1597.5|1581.5|3
1641936800000|2022-01-11 21:33:20|1597.58|1581.58|1597.58|1581.58|1597.58|1581.58|1597.58|1581.58|1
1641936810000|2022-01-11 21:33:30|1597.63|1581.63|1597.63|1581.63|1597.63|1581.63|1597.63|1581.63|1
1641936820000|2022-01-11 21:33:40|1597.8|1581.8|1598.45|1582.45|1598.45|1582.45|1597.8|1581.8|5
1641936840000|2022-01-11 21:34:00|1598.56|1582.56|1601.24|1585.24|1601.24|1585.24|1598.56|1582.56|13
1641936850000|2022-01-11 21:34:10|1601.26|1585.26|1601.26|1585.26|1601.45|1585.45|1601.26|1585.26|3
1641936860000|2022-01-11 21:34:20|1601.41|1585.41|1601.79|1585.79|1601.79|1585.79|1601.26|1585.26|6
1641936870000|2022-01-11 21:34:30|1602|1586|1602.3|1586.3|1602.3|1586.3|1602|1586|2
1641936880000|2022-01-11 21:34:40|1602.19|1586.19|1602.3|1586.3|1602.3|1586.3|1602.19|1586.19|2
1641936890000|2022-01-11 21:34:50|1602.19|1586.19|1602.3|1586.3|1602.3|1586.3|1602.05|1586.05|3
1641936920000|2022-01-11 21:35:20|1602.08|1586.08|1602.3|1586.3|1602.3|1586.3|1602.08|1586.08|2
1641936930000|2022-01-11 21:35:30|1602|1586|1601.75|1585.75|1602|1586|1601.75|1585.75|3
1641936940000|2022-01-11 21:35:40|1601|1585|1601|1585|1601|1585|1601|1585|1
1641936950000|2022-01-11 21:35:50|1601.5|1585.5|1601.5|1585.5|1601.5|1585.5|1601.5|1585.5|1
1641936960000|2022-01-11 21:36:00|1601.4|1585.4|1602.34|1586.34|1602.34|1586.34|1601.4|1585.4|8
1641936970000|2022-01-11 21:36:10|1602.3|1586.3|1602.3|1586.3|1602.3|1586.3|1602.19|1586.19|4
1641936980000|2022-01-11 21:36:20|1602|1586|1602|1586|1602.3|1586.3|1602|1586|7
1641936990000|2022-01-11 21:36:30|1601.9|1585.9|1601.9|1585.9|1601.96|1585.96|1601.5|1585.5|7
1641937000000|2022-01-11 21:36:40|1601.5|1585.5|1601.5|1585.5|1602.03|1586.03|1601.5|1585.5|4
1641937010000|2022-01-11 21:36:50|1601.44|1585.44|1601.8|1585.8|1601.8|1585.8|1601.44|1585.44|4
1641937020000|2022-01-11 21:37:00|1601.5|1585.5|1601.5|1585.5|1601.95|1585.95|1601.5|1585.5|8
1641937030000|2022-01-11 21:37:10|1601.42|1585.42|1601.5|1585.5|1601.5|1585.5|1601.42|1585.42|2
1641937040000|2022-01-11 21:37:20|1601.67|1585.67|1601.5|1585.5|1601.86|1585.86|1601.5|1585.5|7
1641937050000|2022-01-11 21:37:30|1601.8|1585.8|1601.5|1585.5|1601.8|1585.8|1601.5|1585.5|5
1641937060000|2022-01-11 21:37:40|1601.47|1585.47|1601.5|1585.5|1601.5|1585.5|1601.38|1585.38|5
1641937080000|2022-01-11 21:38:00|1601.4|1585.4|1601.5|1585.5|1601.5|1585.5|1601.4|1585.4|5
1641937090000|2022-01-11 21:38:10|1601.4|1585.4|1601.37|1585.37|1601.4|1585.4|1601.37|1585.37|2
1641937100000|2022-01-11 21:38:20|1601.5|1585.5|1601.5|1585.5|1601.5|1585.5|1601.34|1585.34|4
1641937130000|2022-01-11 21:38:50|1601.29|1585.29|1601.38|1585.38|1601.42|1585.42|1601|1585|6
1641937140000|2022-01-11 21:39:00|1601|1585|1601.22|1585.22|1601.38|1585.38|1601|1585|9
1641937150000|2022-01-11 21:39:10|1601.5|1585.5|1601.22|1585.22|1601.5|1585.5|1601.22|1585.22|2
1641937170000|2022-01-11 21:39:30|1601|1585|1600.5|1584.5|1601.22|1585.22|1600.5|1584.5|4
1641937180000|2022-01-11 21:39:40|1601|1585|1600|1584|1601|1585|1600|1584|2
1641937190000|2022-01-11 21:39:50|1600.5|1584.5|1600.5|1584.5|1600.5|1584.5|1600.5|1584.5|1
1641937200000|2022-01-11 21:40:00|1600.8|1584.8|1600.8|1584.8|1600.8|1584.8|1600.8|1584.8|1
1641937210000|2022-01-11 21:40:10|1600.5|1584.5|1600.25|1584.25|1600.7|1584.7|1600.25|1584.25|5
1641937220000|2022-01-11 21:40:20|1600.38|1584.38|1600.38|1584.38|1600.38|1584.38|1600.25|1584.25|5
1641937230000|2022-01-11 21:40:30|1600.25|1584.25|1599.9|1583.9|1600.38|1584.38|1599.65|1583.65|9
1641937240000|2022-01-11 21:40:40|1599.65|1583.65|1599.9|1583.9|1600.15|1584.15|1599.65|1583.65|4
1641937250000|2022-01-11 21:40:50|1599.65|1583.65|1599.75|1583.75|1600|1584|1599.65|1583.65|3
1641937260000|2022-01-11 21:41:00|1600|1584|1599.75|1583.75|1600.25|1584.25|1599.75|1583.75|6
1641937270000|2022-01-11 21:41:10|1599.85|1583.85|1599.85|1583.85|1599.85|1583.85|1599.85|1583.85|1
1641937310000|2022-01-11 21:41:50|1599.55|1583.55|1598.92|1582.92|1599.76|1583.76|1598.86|1582.86|7
1641937320000|2022-01-11 21:42:00|1598.5|1582.5|1597.89|1581.89|1598.57|1582.57|1597.89|1581.89|8
1641937340000|2022-01-11 21:42:20|1597.5|1581.5|1597.18|1581.18|1597.5|1581.5|1597.18|1581.18|2
1641937350000|2022-01-11 21:42:30|1597.03|1581.03|1597.03|1581.03|1597.03|1581.03|1597.03|1581.03|1
1641937360000|2022-01-11 21:42:40|1596.86|1580.86|1596.86|1580.86|1596.9|1580.9|1596.86|1580.86|3
1641937370000|2022-01-11 21:42:50|1596.5|1580.5|1595.99|1579.99|1596.5|1580.5|1595.99|1579.99|6
1641937380000|2022-01-11 21:43:00|1595.35|1579.35|1598.5|1582.5|1598.5|1582.5|1595.35|1579.35|8
1641937400000|2022-01-11 21:43:20|1598.26|1582.26|1598.27|1582.27|1598.27|1582.27|1598.26|1582.26|2
1641937410000|2022-01-11 21:43:30|1598.35|1582.35|1598.22|1582.22|1598.35|1582.35|1598.22|1582.22|2
1641937420000|2022-01-11 21:43:40|1598.24|1582.24|1598.22|1582.22|1598.24|1582.24|1598.22|1582.22|2
1641937430000|2022-01-11 21:43:50|1598.3|1582.3|1598.22|1582.22|1598.3|1582.3|1597.72|1581.72|6
1641937440000|2022-01-11 21:44:00|1598.3|1582.3|1598.22|1582.22|1598.3|1582.3|1598.22|1582.22|3
1641937450000|2022-01-11 21:44:10|1598.12|1582.12|1598.14|1582.14|1598.21|1582.21|1597.72|1581.72|7
1641937460000|2022-01-11 21:44:20|1597.72|1581.72|1598.22|1582.22|1598.22|1582.22|1597.72|1581.72|5
1641937470000|2022-01-11 21:44:30|1598.08|1582.08|1597.58|1581.58|1598.08|1582.08|1597.58|1581.58|2
1641937480000|2022-01-11 21:44:40|1597.91|1581.91|1598.43|1582.43|1598.43|1582.43|1597.15|1581.15|9
1641937490000|2022-01-11 21:44:50|1598.5|1582.5|1598.92|1582.92|1598.93|1582.93|1598.5|1582.5|6
1641937500000|2022-01-11 21:45:00|1599.27|1583.27|1599.45|1583.45|1599.45|1583.45|1598.95|1582.95|5
1641937510000|2022-01-11 21:45:10|1599.3|1583.3|1599.3|1583.3|1599.3|1583.3|1599.3|1583.3|1
1641937520000|2022-01-11 21:45:20|1599.33|1583.33|1599.45|1583.45|1599.45|1583.45|1599.3|1583.3|3
1641937530000|2022-01-11 21:45:30|1599.4|1583.4|1599.45|1583.45|1599.45|1583.45|1599.4|1583.4|2
1641937540000|2022-01-11 21:45:40|1599|1583|1599|1583|1599|1583|1599|1583|1
1641937550000|2022-01-11 21:45:50|1598.5|1582.5|1598.5|1582.5|1598.72|1582.72|1598.5|1582.5|3
1641937560000|2022-01-11 21:46:00|1598.05|1582.05|1597.5|1581.5|1598.5|1582.5|1597.5|1581.5|4
1641937570000|2022-01-11 21:46:10|1596.5|1580.5|1597.07|1581.07|1597.07|1581.07|1596.5|1580.5|4
1641937580000|2022-01-11 21:46:20|1597.08|1581.08|1597.72|1581.72|1597.72|1581.72|1596.96|1580.96|4
1641937590000|2022-01-11 21:46:30|1598.3|1582.3|1598.23|1582.23|1598.3|1582.3|1598.23|1582.23|2
1641937600000|2022-01-11 21:46:40|1598|1582|1597.91|1581.91|1598|1582|1597.91|1581.91|2
1641937610000|2022-01-11 21:46:50|1597.41|1581.41|1597.5|1581.5|1597.5|1581.5|1597.21|1581.21|5
1641937630000|2022-01-11 21:47:10|1597.88|1581.88|1597.5|1581.5|1597.88|1581.88|1597.5|1581.5|2
1641937640000|2022-01-11 21:47:20|1597.35|1581.35|1597.11|1581.11|1597.35|1581.35|1597.11|1581.11|2
1641937650000|2022-01-11 21:47:30|1597.35|1581.35|1597.35|1581.35|1597.35|1581.35|1597.35|1581.35|1
1641937670000|2022-01-11 21:47:50|1597.48|1581.48|1598.45|1582.45|1598.45|1582.45|1597.48|1581.48|4
1641937680000|2022-01-11 21:48:00|1598.5|1582.5|1598.72|1582.72|1598.75|1582.75|1598.5|1582.5|3
1641937690000|2022-01-11 21:48:10|1598.5|1582.5|1598.5|1582.5|1598.5|1582.5|1598.5|1582.5|1
1641937730000|2022-01-11 21:48:50|1599|1583|1599.25|1583.25|1599.28|1583.28|1599|1583|6
1641937740000|2022-01-11 21:49:00|1599.26|1583.26|1599.5|1583.5|1599.5|1583.5|1599.09|1583.09|6
1641937750000|2022-01-11 21:49:10|1599.58|1583.58|1599.58|1583.58|1599.58|1583.58|1599.58|1583.58|1
1641937760000|2022-01-11 21:49:20|1599.65|1583.65|1600.69|1584.69|1600.69|1584.69|1599.65|1583.65|8
1641937770000|2022-01-11 21:49:30|1600.74|1584.74|1601.09|1585.09|1601.35|1585.35|1600.74|1584.74|12
1641937780000|2022-01-11 21:49:40|1600.69|1584.69|1600.43|1584.43|1600.69|1584.69|1600.43|1584.43|2
1641937790000|2022-01-11 21:49:50|1600.08|1584.08|1600.08|1584.08|1600.08|1584.08|1600.08|1584.08|1
1641937800000|2022-01-11 21:50:00|1600.05|1584.05|1600.05|1584.05|1600.05|1584.05|1600.05|1584.05|1
1641937810000|2022-01-11 21:50:10|1600.12|1584.12|1601.21|1585.21|1601.21|1585.21|1600.12|1584.12|12
1641937820000|2022-01-11 21:50:20|1601.4|1585.4|1602.84|1586.84|1602.84|1586.84|1601.4|1585.4|5
1641937830000|2022-01-11 21:50:30|1602.34|1586.34|1603.08|1587.08|1603.08|1587.08|1602.34|1586.34|5
1641937840000|2022-01-11 21:50:40|1603|1587|1603|1587|1603|1587|1603|1587|1
1641937860000|2022-01-11 21:51:00|1602.5|1586.5|1602.5|1586.5|1602.5|1586.5|1602.5|1586.5|1
1641937870000|2022-01-11 21:51:10|1602.43|1586.43|1602.5|1586.5|1602.5|1586.5|1602.43|1586.43|2
1641937900000|2022-01-11 21:51:40|1602.34|1586.34|1602.17|1586.17|1602.34|1586.34|1602.17|1586.17|10
1641937910000|2022-01-11 21:51:50|1602.5|1586.5|1602.27|1586.27|1602.52|1586.52|1602|1586|8
1641937920000|2022-01-11 21:52:00|1602.02|1586.02|1600.5|1584.5|1602.27|1586.27|1600.5|1584.5|8
1641937930000|2022-01-11 21:52:10|1600.75|1584.75|1601.3|1585.3|1601.3|1585.3|1600.39|1584.39|7
1641937940000|2022-01-11 21:52:20|1601.22|1585.22|1601|1585|1601.22|1585.22|1601|1585|2
1641937960000|2022-01-11 21:52:40|1600.5|1584.5|1600.5|1584.5|1600.5|1584.5|1600.5|1584.5|1
1641937970000|2022-01-11 21:52:50|1600.75|1584.75|1600.67|1584.67|1600.75|1584.75|1600.67|1584.67|2
1641937980000|2022-01-11 21:53:00|1600.8|1584.8|1600.72|1584.72|1600.8|1584.8|1600.5|1584.5|7
1641937990000|2022-01-11 21:53:10|1600.5|1584.5|1600.87|1584.87|1601|1585|1600.5|1584.5|8
1641938000000|2022-01-11 21:53:20|1600.68|1584.68|1600.5|1584.5|1600.68|1584.68|1600.18|1584.18|3
1641938010000|2022-01-11 21:53:30|1600.28|1584.28|1600.28|1584.28|1600.28|1584.28|1600.28|1584.28|1
1641938030000|2022-01-11 21:53:50|1600.35|1584.35|1600.18|1584.18|1600.35|1584.35|1600.18|1584.18|3
1641938040000|2022-01-11 21:54:00|1600.16|1584.16|1600.28|1584.28|1600.28|1584.28|1599.83|1583.83|3
1641938050000|2022-01-11 21:54:10|1599.65|1583.65|1599.65|1583.65|1599.65|1583.65|1599.65|1583.65|1
1641938060000|2022-01-11 21:54:20|1599.4|1583.4|1599.5|1583.5|1599.5|1583.5|1599.4|1583.4|2
1641938070000|2022-01-11 21:54:30|1599.55|1583.55|1599.55|1583.55|1599.55|1583.55|1599.55|1583.55|1
1641938080000|2022-01-11 21:54:40|1599.78|1583.78|1599.78|1583.78|1600.28|1584.28|1599.78|1583.78|4
1641938090000|2022-01-11 21:54:50|1599.5|1583.5|1599.5|1583.5|1599.5|1583.5|1599.37|1583.37|3
1641938100000|2022-01-11 21:55:00|1599.4|1583.4|1599.4|1583.4|1599.4|1583.4|1599.4|1583.4|1
1641938110000|2022-01-11 21:55:10|1599.55|1583.55|1600.31|1584.31|1600.31|1584.31|1599.5|1583.5|10
1641938120000|2022-01-11 21:55:20|1600.12|1584.12|1600.31|1584.31|1600.31|1584.31|1600.12|1584.12|2
1641938130000|2022-01-11 21:55:30|1600.11|1584.11|1600.25|1584.25|1600.25|1584.25|1600.11|1584.11|2
1641938140000|2022-01-11 21:55:40|1600.11|1584.11|1600|1584|1600.12|1584.12|1600|1584|4
1641938150000|2022-01-11 21:55:50|1599.9|1583.9|1600|1584|1600.1|1584.1|1599.9|1583.9|6
1641938160000|2022-01-11 21:56:00|1599.5|1583.5|1599.5|1583.5|1599.5|1583.5|1599.07|1583.07|6
1641938180000|2022-01-11 21:56:20|1599.36|1583.36|1599.5|1583.5|1599.5|1583.5|1599.2|1583.2|7
1641938190000|2022-01-11 21:56:30|1599.32|1583.32|1599.5|1583.5|1599.5|1583.5|1599.19|1583.19|5
1641938200000|2022-01-11 21:56:40|1599.65|1583.65|1600|1584|1600.15|1584.15|1599.5|1583.5|7
1641938210000|2022-01-11 21:56:50|1600.4|1584.4|1600.4|1584.4|1600.4|1584.4|1600.4|1584.4|1
1641938220000|2022-01-11 21:57:00|1600|1584|1599.88|1583.88|1600|1584|1599.88|1583.88|2
1641938230000|2022-01-11 21:57:10|1600|1584|1600|1584|1600.4|1584.4|1599|1583|12
1641938240000|2022-01-11 21:57:20|1599.92|1583.92|1598.5|1582.5|1599.92|1583.92|1598.5|1582.5|6
1641938260000|2022-01-11 21:57:40|1598|1582|1598|1582|1598|1582|1598|1582|1
1641938270000|2022-01-11 21:57:50|1597.7|1581.7|1596.5|1580.5|1597.7|1581.7|1596.5|1580.5|8
1641938280000|2022-01-11 21:58:00|1597|1581|1597|1581|1597|1581|1597|1581|1
1641938300000|2022-01-11 21:58:20|1596.91|1580.91|1596.5|1580.5|1596.91|1580.91|1596.5|1580.5|3
1641938310000|2022-01-11 21:58:30|1596.83|1580.83|1596.65|1580.65|1596.83|1580.83|1596.65|1580.65|2
1641938320000|2022-01-11 21:58:40|1597.1|1581.1|1597.4|1581.4|1597.45|1581.45|1597.05|1581.05|9
1641938330000|2022-01-11 21:58:50|1597.55|1581.55|1597.56|1581.56|1597.85|1581.85|1597.5|1581.5|10
1641938340000|2022-01-11 21:59:00|1597.5|1581.5|1596.5|1580.5|1597.56|1581.56|1596.5|1580.5|7
1641938350000|2022-01-11 21:59:10|1597.04|1581.04|1599.27|1583.27|1599.37|1583.37|1597.04|1581.04|7
1641938360000|2022-01-11 21:59:20|1599.28|1583.28|1599.28|1583.28|1599.28|1583.28|1599.27|1583.27|3
1641938370000|2022-01-11 21:59:30|1599.19|1583.19|1599.46|1583.46|1599.46|1583.46|1599.19|1583.19|6
1641938380000|2022-01-11 21:59:40|1599.34|1583.34|1600.44|1584.44|1600.44|1584.44|1599.34|1583.34|10
1641938390000|2022-01-11 21:59:50|1600.26|1584.26|1599.98|1583.98|1600.26|1584.26|1599.98|1583.98|5
1641938400000|2022-01-11 22:00:00|1600.11|1584.11|1600.59|1584.59|1600.69|1584.69|1599.98|1583.98|11
1641938410000|2022-01-11 22:00:10|1600.72|1584.72|1601.16|1585.16|1601.16|1585.16|1600.72|1584.72|6
1641938420000|2022-01-11 22:00:20|1601.17|1585.17|1602|1586|1602|1586|1601.17|1585.17|11
1641938430000|2022-01-11 22:00:30|1602.11|1586.11|1602.21|1586.21|1602.21|1586.21|1602.11|1586.11|4
1641938440000|2022-01-11 22:00:40|1602.06|1586.06|1602.72|1586.72|1602.73|1586.73|1602.06|1586.06|12
1641938450000|2022-01-11 22:00:50|1602.84|1586.84|1602.43|1586.43|1602.84|1586.84|1602.43|1586.43|5
1641938460000|2022-01-11 22:01:00|1602.27|1586.27|1602.33|1586.33|1602.41|1586.41|1601.77|1585.77|16
1641938470000|2022-01-11 22:01:10|1602.25|1586.25|1602.25|1586.25|1602.33|1586.33|1602.02|1586.02|9
1641938480000|2022-01-11 22:01:20|1601.94|1585.94|1601.94|1585.94|1602.12|1586.12|1601.72|1585.72|7
1641938490000|2022-01-11 22:01:30|1601.72|1585.72|1601.21|1585.21|1601.72|1585.72|1601.21|1585.21|8
1641938500000|2022-01-11 22:01:40|1601.42|1585.42|1600.9|1584.9|1601.45|1585.45|1600.9|1584.9|5
1641938510000|2022-01-11 22:01:50|1601.19|1585.19|1600.82|1584.82|1601.37|1585.37|1600.82|1584.82|9
1641938520000|2022-01-11 22:02:00|1600.75|1584.75|1601.02|1585.02|1601.22|1585.22|1600.75|1584.75|4
1641938530000|2022-01-11 22:02:10|1600.75|1584.75|1602.22|1586.22|1602.22|1586.22|1600.75|1584.75|14
1641938540000|2022-01-11 22:02:20|1602.34|1586.34|1602.25|1586.25|1602.41|1586.41|1602.24|1586.24|7
1641938550000|2022-01-11 22:02:30|1602.28|1586.28|1602.22|1586.22|1602.28|1586.28|1602.22|1586.22|3
1641938560000|2022-01-11 22:02:40|1602.3|1586.3|1602.36|1586.36|1602.42|1586.42|1602.3|1586.3|6
1641938570000|2022-01-11 22:02:50|1602.4|1586.4|1602.1|1586.1|1602.4|1586.4|1602.1|1586.1|5
1641938580000|2022-01-11 22:03:00|1602.11|1586.11|1602.11|1586.11|1602.2|1586.2|1601.88|1585.88|9
1641938590000|2022-01-11 22:03:10|1601.88|1585.88|1602.14|1586.14|1602.14|1586.14|1601.88|1585.88|3
1641938600000|2022-01-11 22:03:20|1602.22|1586.22|1601.66|1585.66|1602.22|1586.22|1601.66|1585.66|9
1641938610000|2022-01-11 22:03:30|1601.77|1585.77|1601.77|1585.77|1601.77|1585.77|1601.67|1585.67|3
1641938620000|2022-01-11 22:03:40|1601.82|1585.82|1602.04|1586.04|1602.08|1586.08|1601.82|1585.82|3
1641938630000|2022-01-11 22:03:50|1601.89|1585.89|1602.44|1586.44|1602.44|1586.44|1601.89|1585.89|4
1641938640000|2022-01-11 22:04:00|1602.48|1586.48|1602.54|1586.54|1602.54|1586.54|1602.48|1586.48|2
1641938650000|2022-01-11 22:04:10|1602.52|1586.52|1602.45|1586.45|1602.52|1586.52|1602.33|1586.33|3
1641938660000|2022-01-11 22:04:20|1602.52|1586.52|1602.45|1586.45|1602.52|1586.52|1602.33|1586.33|3
1641938670000|2022-01-11 22:04:30|1602.52|1586.52|1602.45|1586.45|1602.52|1586.52|1602.45|1586.45|2
1641938680000|2022-01-11 22:04:40|1602.31|1586.31|1602.16|1586.16|1602.31|1586.31|1602.16|1586.16|3
1641938690000|2022-01-11 22:04:50|1602.02|1586.02|1600.63|1584.63|1602.02|1586.02|1600.58|1584.58|4
1641938700000|2022-01-11 22:05:00|1600.71|1584.71|1600.35|1584.35|1600.71|1584.71|1600.25|1584.25|10
1641938710000|2022-01-11 22:05:10|1600.34|1584.34|1600.45|1584.45|1600.55|1584.55|1600.34|1584.34|8
1641938720000|2022-01-11 22:05:20|1600.54|1584.54|1600.67|1584.67|1600.67|1584.67|1600.49|1584.49|5
1641938730000|2022-01-11 22:05:30|1601.14|1585.14|1601.3|1585.3|1601.3|1585.3|1601.14|1585.14|2
1641938740000|2022-01-11 22:05:40|1601.25|1585.25|1600.9|1584.9|1601.25|1585.25|1600.83|1584.83|4
1641938750000|2022-01-11 22:05:50|1601.04|1585.04|1600.71|1584.71|1601.04|1585.04|1600.69|1584.69|6
1641938760000|2022-01-11 22:06:00|1600.78|1584.78|1600.33|1584.33|1600.78|1584.78|1600.33|1584.33|7
1641938770000|2022-01-11 22:06:10|1600.37|1584.37|1600.37|1584.37|1600.49|1584.49|1600.37|1584.37|4
1641938780000|2022-01-11 22:06:20|1600.05|1584.05|1599.77|1583.77|1600.05|1584.05|1599.77|1583.77|5
1641938790000|2022-01-11 22:06:30|1599.78|1583.78|1599.66|1583.66|1599.78|1583.78|1599.44|1583.44|11
1641938800000|2022-01-11 22:06:40|1599.65|1583.65|1599.64|1583.64|1599.81|1583.81|1599.51|1583.51|7
1641938810000|2022-01-11 22:06:50|1599.63|1583.63|1600.26|1584.26|1600.26|1584.26|1599.63|1583.63|7
1641938820000|2022-01-11 22:07:00|1600.25|1584.25|1600.56|1584.56|1600.56|1584.56|1600.09|1584.09|9
1641938830000|2022-01-11 22:07:10|1600.44|1584.44|1600.39|1584.39|1600.44|1584.44|1600.37|1584.37|3
1641938840000|2022-01-11 22:07:20|1600.2|1584.2|1599.56|1583.56|1600.36|1584.36|1599.56|1583.56|9
1641938850000|2022-01-11 22:07:30|1599.72|1583.72|1600.37|1584.37|1600.37|1584.37|1599.72|1583.72|10
1641938860000|2022-01-11 22:07:40|1600.38|1584.38|1600.4|1584.4|1600.4|1584.4|1600.37|1584.37|4
1641938880000|2022-01-11 22:08:00|1600.5|1584.5|1600.49|1584.49|1600.5|1584.5|1600.48|1584.48|3
1641938900000|2022-01-11 22:08:20|1600.5|1584.5|1600.07|1584.07|1600.5|1584.5|1600.07|1584.07|2
1641938910000|2022-01-11 22:08:30|1599.91|1583.91|1599.17|1583.17|1599.91|1583.91|1598.94|1582.94|9
1641938920000|2022-01-11 22:08:40|1599.34|1583.34|1599.33|1583.33|1599.42|1583.42|1599.09|1583.09|12
1641938930000|2022-01-11 22:08:50|1599.17|1583.17|1600.51|1584.51|1600.51|1584.51|1599.17|1583.17|13
1641938940000|2022-01-11 22:09:00|1600.42|1584.42|1600.51|1584.51|1600.57|1584.57|1600.42|1584.42|6
1641938950000|2022-01-11 22:09:10|1600.5|1584.5|1600.44|1584.44|1600.5|1584.5|1600.4|1584.4|3
1641938960000|2022-01-11 22:09:20|1600.4|1584.4|1600.21|1584.21|1600.4|1584.4|1600.09|1584.09|5
1641938980000|2022-01-11 22:09:40|1600.39|1584.39|1600.47|1584.47|1600.47|1584.47|1600.21|1584.21|6
1641938990000|2022-01-11 22:09:50|1600.45|1584.45|1600.84|1584.84|1601.25|1585.25|1600.45|1584.45|15
1641939000000|2022-01-11 22:10:00|1600.83|1584.83|1601.2|1585.2|1601.2|1585.2|1600.5|1584.5|6
1641939010000|2022-01-11 22:10:10|1601.1|1585.1|1601.5|1585.5|1601.5|1585.5|1601.1|1585.1|5
1641939020000|2022-01-11 22:10:20|1601.37|1585.37|1601.33|1585.33|1601.5|1585.5|1601.33|1585.33|3
1641939030000|2022-01-11 22:10:30|1601.4|1585.4|1601.2|1585.2|1601.4|1585.4|1601.2|1585.2|2
1641939040000|2022-01-11 22:10:40|1601|1585|1601|1585|1601|1585|1601|1585|1
1641939050000|2022-01-11 22:10:50|1600.5|1584.5|1600.5|1584.5|1600.5|1584.5|1600.5|1584.5|1
1641939080000|2022-01-11 22:11:20|1600.33|1584.33|1600.5|1584.5|1600.5|1584.5|1600.33|1584.33|2
1641939090000|2022-01-11 22:11:30|1600.33|1584.33|1600.19|1584.19|1600.33|1584.33|1600.08|1584.08|4
1641939100000|2022-01-11 22:11:40|1599.74|1583.74|1598.5|1582.5|1599.74|1583.74|1598.5|1582.5|5
1641939110000|2022-01-11 22:11:50|1598.26|1582.26|1598.2|1582.2|1598.26|1582.26|1598.2|1582.2|2
1641939120000|2022-01-11 22:12:00|1598.5|1582.5|1598.5|1582.5|1598.5|1582.5|1598.5|1582.5|1
1641939130000|2022-01-11 22:12:10|1599|1583|1599.11|1583.11|1599.11|1583.11|1599|1583|2
1641939140000|2022-01-11 22:12:20|1599|1583|1598.2|1582.2|1599|1583|1598.2|1582.2|4
1641939150000|2022-01-11 22:12:30|1598.39|1582.39|1599.54|1583.54|1599.96|1583.96|1598.2|1582.2|10
1641939160000|2022-01-11 22:12:40|1600.27|1584.27|1600.5|1584.5|1600.79|1584.79|1599.77|1583.77|7
1641939180000|2022-01-11 22:13:00|1601|1585|1601|1585|1601|1585|1601|1585|1
1641939190000|2022-01-11 22:13:10|1601.14|1585.14|1600.42|1584.42|1601.14|1585.14|1600.42|1584.42|4
1641939210000|2022-01-11 22:13:30|1600.27|1584.27|1600.27|1584.27|1600.82|1584.82|1600.27|1584.27|5
1641939220000|2022-01-11 22:13:40|1600.21|1584.21|1600.24|1584.24|1600.24|1584.24|1599.9|1583.9|4
1641939230000|2022-01-11 22:13:50|1600.27|1584.27|1599.5|1583.5|1600.27|1584.27|1599.37|1583.37|5
1641939240000|2022-01-11 22:14:00|1599.16|1583.16|1599.4|1583.4|1599.4|1583.4|1599.16|1583.16|5
1641939250000|2022-01-11 22:14:10|1599.5|1583.5|1599.5|1583.5|1599.5|1583.5|1599.5|1583.5|1
1641939290000|2022-01-11 22:14:50|1599.33|1583.33|1599.33|1583.33|1599.33|1583.33|1599.33|1583.33|1
1641939300000|2022-01-11 22:15:00|1599.39|1583.39|1599.5|1583.5|1599.5|1583.5|1599.19|1583.19|6
1641939310000|2022-01-11 22:15:10|1599.72|1583.72|1599.72|1583.72|1599.85|1583.85|1599.72|1583.72|6
1641939320000|2022-01-11 22:15:20|1599.84|1583.84|1599.11|1583.11|1599.84|1583.84|1599.11|1583.11|5
1641939330000|2022-01-11 22:15:30|1599.35|1583.35|1599.35|1583.35|1599.35|1583.35|1599.35|1583.35|1
1641939340000|2022-01-11 22:15:40|1599.19|1583.19|1599.36|1583.36|1599.36|1583.36|1599.19|1583.19|3
1641939350000|2022-01-11 22:15:50|1599.5|1583.5|1599.5|1583.5|1599.5|1583.5|1599.5|1583.5|1
1641939360000|2022-01-11 22:16:00|1599.56|1583.56|1599.5|1583.5|1599.56|1583.56|1599.5|1583.5|2
1641939370000|2022-01-11 22:16:10|1599.75|1583.75|1599.75|1583.75|1599.75|1583.75|1599.75|1583.75|1
1641939380000|2022-01-11 22:16:20|1599.79|1583.79|1599.5|1583.5|1599.79|1583.79|1599.19|1583.19|5
1641939390000|2022-01-11 22:16:30|1599.24|1583.24|1599.35|1583.35|1599.35|1583.35|1599.24|1583.24|2
1641939400000|2022-01-11 22:16:40|1599.5|1583.5|1599.5|1583.5|1599.63|1583.63|1599.5|1583.5|9
1641939410000|2022-01-11 22:16:50|1599.85|1583.85|1599.57|1583.57|1599.85|1583.85|1599.53|1583.53|5
1641939420000|2022-01-11 22:17:00|1599.53|1583.53|1599.39|1583.39|1599.53|1583.53|1599.39|1583.39|4
1641939430000|2022-01-11 22:17:10|1599.52|1583.52|1599.57|1583.57|1599.78|1583.78|1599.52|1583.52|4
1641939440000|2022-01-11 22:17:20|1599.78|1583.78|1599.9|1583.9|1599.9|1583.9|1599.61|1583.61|6
1641939450000|2022-01-11 22:17:30|1599.61|1583.61|1599.9|1583.9|1599.9|1583.9|1599.61|1583.61|4
1641939460000|2022-01-11 22:17:40|1599.61|1583.61|1599.61|1583.61|1599.61|1583.61|1599.61|1583.61|1
1641939470000|2022-01-11 22:17:50|1599.57|1583.57|1599.59|1583.59|1599.59|1583.59|1599.57|1583.57|2
1641939490000|2022-01-11 22:18:10|1599.5|1583.5|1599.5|1583.5|1599.5|1583.5|1599.5|1583.5|1
1641939500000|2022-01-11 22:18:20|1599.59|1583.59|1599.59|1583.59|1599.59|1583.59|1599.59|1583.59|1
1641939510000|2022-01-11 22:18:30|1599.89|1583.89|1600.2|1584.2|1600.2|1584.2|1599.59|1583.59|4
1641939530000|2022-01-11 22:18:50|1600.06|1584.06|1600.26|1584.26|1600.26|1584.26|1600.06|1584.06|3
1641939540000|2022-01-11 22:19:00|1600.46|1584.46|1600.5|1584.5|1600.5|1584.5|1600.39|1584.39|4
1641939560000|2022-01-11 22:19:20|1600.46|1584.46|1600.46|1584.46|1600.5|1584.5|1600.46|1584.46|3
1641939570000|2022-01-11 22:19:30|1600.39|1584.39|1600.8|1584.8|1600.8|1584.8|1600.39|1584.39|4
1641939600000|2022-01-11 22:20:00|1601.3|1585.3|1601.19|1585.19|1601.3|1585.3|1601.19|1585.19|3
1641939610000|2022-01-11 22:20:10|1601.38|1585.38|1601.85|1585.85|1601.85|1585.85|1601.33|1585.33|7
1641939620000|2022-01-11 22:20:20|1602.07|1586.07|1601.96|1585.96|1602.07|1586.07|1601.96|1585.96|2
1641939630000|2022-01-11 22:20:30|1602.15|1586.15|1602.15|1586.15|1602.15|1586.15|1602.15|1586.15|1
1641939640000|2022-01-11 22:20:40|1601.96|1585.96|1601.96|1585.96|1601.96|1585.96|1601.96|1585.96|1
1641939650000|2022-01-11 22:20:50|1601.73|1585.73|1601.76|1585.76|1601.85|1585.85|1601.73|1585.73|4
1641939660000|2022-01-11 22:21:00|1600|1584|1598.5|1582.5|1600.02|1584.02|1598.5|1582.5|9
1641939670000|2022-01-11 22:21:10|1598.34|1582.34|1598.34|1582.34|1598.34|1582.34|1598.34|1582.34|1
1641939680000|2022-01-11 22:21:20|1597.68|1581.68|1597.68|1581.68|1597.68|1581.68|1597.68|1581.68|1
1641939690000|2022-01-11 22:21:30|1597.63|1581.63|1597.63|1581.63|1597.78|1581.78|1597.63|1581.63|3
1641939700000|2022-01-11 22:21:40|1597.78|1581.78|1597.55|1581.55|1597.9|1581.9|1597.55|1581.55|3
1641939710000|2022-01-11 22:21:50|1597.63|1581.63|1597.63|1581.63|1597.63|1581.63|1597.63|1581.63|1
1641939740000|2022-01-11 22:22:20|1597.5|1581.5|1597.45|1581.45|1597.5|1581.5|1597.45|1581.45|2
1641939760000|2022-01-11 22:22:40|1597.25|1581.25|1596.94|1580.94|1597.25|1581.25|1596.94|1580.94|2
1641939770000|2022-01-11 22:22:50|1596.91|1580.91|1596.88|1580.88|1596.91|1580.91|1596.88|1580.88|2
1641939780000|2022-01-11 22:23:00|1596.5|1580.5|1596.53|1580.53|1596.56|1580.56|1596.5|1580.5|4
1641939840000|2022-01-11 22:24:00|1596.33|1580.33|1596.33|1580.33|1596.33|1580.33|1596.33|1580.33|1
1641939850000|2022-01-11 22:24:10|1595.95|1579.95|1595.5|1579.5|1595.95|1579.95|1595.5|1579.5|4
1641939890000|2022-01-11 22:24:50|1595.65|1579.65|1596.5|1580.5|1596.5|1580.5|1595.65|1579.65|7
1641939900000|2022-01-11 22:25:00|1596.2|1580.2|1596.5|1580.5|1596.5|1580.5|1596.2|1580.2|2
1641939910000|2022-01-11 22:25:10|1596.2|1580.2|1596.2|1580.2|1596.2|1580.2|1596.2|1580.2|1
1641939920000|2022-01-11 22:25:20|1596.1|1580.1|1596.45|1580.45|1596.45|1580.45|1596.1|1580.1|2
1641939940000|2022-01-11 22:25:40|1595.95|1579.95|1595.58|1579.58|1596|1580|1595.58|1579.58|4
1641939960000|2022-01-11 22:26:00|1595.25|1579.25|1595.5|1579.5|1595.5|1579.5|1595.25|1579.25|4
1641939980000|2022-01-11 22:26:20|1595.25|1579.25|1595.25|1579.25|1595.25|1579.25|1595.25|1579.25|1
1641939990000|2022-01-11 22:26:30|1595.28|1579.28|1595.28|1579.28|1595.28|1579.28|1595.28|1579.28|1
1641940000000|2022-01-11 22:26:40|1595.4|1579.4|1595.78|1579.78|1595.78|1579.78|1595.4|1579.4|2
1641940040000|2022-01-11 22:27:20|1595.7|1579.7|1595.7|1579.7|1595.7|1579.7|1595.7|1579.7|1
1641940070000|2022-01-11 22:27:50|1595.75|1579.75|1595.75|1579.75|1595.78|1579.78|1595.75|1579.75|3
1641940080000|2022-01-11 22:28:00|1595.7|1579.7|1595.68|1579.68|1595.75|1579.75|1595.68|1579.68|3
1641940090000|2022-01-11 22:28:10|1595.58|1579.58|1595.4|1579.4|1595.58|1579.58|1595.15|1579.15|5
1641940100000|2022-01-11 22:28:20|1595.45|1579.45|1595.55|1579.55|1595.75|1579.75|1595.45|1579.45|5
1641940110000|2022-01-11 22:28:30|1595.65|1579.65|1595.6|1579.6|1595.65|1579.65|1595.6|1579.6|2
1641940120000|2022-01-11 22:28:40|1595.65|1579.65|1595.65|1579.65|1595.65|1579.65|1595.65|1579.65|1
1641940130000|2022-01-11 22:28:50|1595.84|1579.84|1595.84|1579.84|1595.84|1579.84|1595.84|1579.84|1
1641940140000|2022-01-11 22:29:00|1595.8|1579.8|1595.83|1579.83|1595.84|1579.84|1595.75|1579.75|4
1641940150000|2022-01-11 22:29:10|1595.88|1579.88|1595.78|1579.78|1595.88|1579.88|1595.7|1579.7|7
1641940160000|2022-01-11 22:29:20|1595.83|1579.83|1595.78|1579.78|1595.83|1579.83|1595.7|1579.7|4
1641940170000|2022-01-11 22:29:30|1595.75|1579.75|1595.84|1579.84|1595.84|1579.84|1595.75|1579.75|2
1641940180000|2022-01-11 22:29:40|1595.8|1579.8|1595.84|1579.84|1595.84|1579.84|1595.8|1579.8|6
1641940190000|2022-01-11 22:29:50|1595.8|1579.8|1595.84|1579.84|1595.84|1579.84|1595.8|1579.8|6
1641940200000|2022-01-11 22:30:00|1595.75|1579.75|1595.91|1579.91|1595.91|1579.91|1595.75|1579.75|3
1641940260000|2022-01-11 22:31:00|1596|1580|1595.95|1579.95|1596|1580|1595.95|1579.95|2
1641940270000|2022-01-11 22:31:10|1596|1580|1596|1580|1596|1580|1596|1580|1
1641940280000|2022-01-11 22:31:20|1596.04|1580.04|1596.04|1580.04|1596.04|1580.04|1596.04|1580.04|1
1641940310000|2022-01-11 22:31:50|1596.02|1580.02|1596.02|1580.02|1596.02|1580.02|1596.02|1580.02|1
1641940360000|2022-01-11 22:32:40|1596.05|1580.05|1596.42|1580.42|1596.42|1580.42|1596.05|1580.05|2
1641940370000|2022-01-11 22:32:50|1596.05|1580.05|1596.49|1580.49|1596.49|1580.49|1596.05|1580.05|9
1641940380000|2022-01-11 22:33:00|1597.45|1581.45|1597.45|1581.45|1597.45|1581.45|1597.45|1581.45|1
1641940390000|2022-01-11 22:33:10|1597.5|1581.5|1597.5|1581.5|1597.55|1581.55|1597.5|1581.5|5
1641940400000|2022-01-11 22:33:20|1597.61|1581.61|1597.57|1581.57|1597.61|1581.61|1597.5|1581.5|4
1641940430000|2022-01-11 22:33:50|1597.5|1581.5|1597.5|1581.5|1597.5|1581.5|1597.5|1581.5|1
1641940440000|2022-01-11 22:34:00|1597.59|1581.59|1598.04|1582.04|1598.04|1582.04|1597.59|1581.59|2
1641940450000|2022-01-11 22:34:10|1597.91|1581.91|1598.03|1582.03|1598.04|1582.04|1597.91|1581.91|3
1641940470000|2022-01-11 22:34:30|1598.41|1582.41|1598.5|1582.5|1598.5|1582.5|1598.41|1582.41|2
1641940490000|2022-01-11 22:34:50|1598.59|1582.59|1598.59|1582.59|1598.59|1582.59|1598.59|1582.59|1
1641940500000|2022-01-11 22:35:00|1599.04|1583.04|1599.09|1583.09|1599.09|1583.09|1599.04|1583.04|2
1641940510000|2022-01-11 22:35:10|1598.89|1582.89|1599.44|1583.44|1599.44|1583.44|1598.89|1582.89|8
1641940520000|2022-01-11 22:35:20|1599.14|1583.14|1599.44|1583.44|1599.44|1583.44|1599.14|1583.14|2
1641940550000|2022-01-11 22:35:50|1600|1584|1599.95|1583.95|1600|1584|1599.95|1583.95|2
1641940560000|2022-01-11 22:36:00|1599.88|1583.88|1600.08|1584.08|1600.08|1584.08|1599.88|1583.88|2
1641940570000|2022-01-11 22:36:10|1600|1584|1600|1584|1600|1584|1600|1584|1
1641940580000|2022-01-11 22:36:20|1600.5|1584.5|1600.5|1584.5|1600.5|1584.5|1600.5|1584.5|1
1641940590000|2022-01-11 22:36:30|1600.31|1584.31|1600.31|1584.31|1600.31|1584.31|1600.31|1584.31|1
1641940600000|2022-01-11 22:36:40|1600.5|1584.5|1600.5|1584.5|1600.5|1584.5|1600.5|1584.5|1
1641940610000|2022-01-11 22:36:50|1600.25|1584.25|1600.25|1584.25|1600.25|1584.25|1600.25|1584.25|1
1641940620000|2022-01-11 22:37:00|1600.5|1584.5|1599.82|1583.82|1600.5|1584.5|1599.82|1583.82|5
1641940640000|2022-01-11 22:37:20|1599.45|1583.45|1599|1583|1599.45|1583.45|1599|1583|3
1641940650000|2022-01-11 22:37:30|1598.5|1582.5|1597.64|1581.64|1598.5|1582.5|1597.64|1581.64|6
1641940660000|2022-01-11 22:37:40|1597.5|1581.5|1597.5|1581.5|1597.5|1581.5|1597.5|1581.5|1
1641940670000|2022-01-11 22:37:50|1597|1581|1596.5|1580.5|1597|1581|1596.5|1580.5|3
1641940680000|2022-01-11 22:38:00|1596.38|1580.38|1596.38|1580.38|1596.38|1580.38|1596.38|1580.38|1
1641940710000|2022-01-11 22:38:30|1595.88|1579.88|1595.88|1579.88|1595.88|1579.88|1595.88|1579.88|1
1641940740000|2022-01-11 22:39:00|1595.5|1579.5|1595.5|1579.5|1595.5|1579.5|1595.5|1579.5|1
1641940750000|2022-01-11 22:39:10|1595.69|1579.69|1595.69|1579.69|1595.69|1579.69|1595.5|1579.5|3
1641940760000|2022-01-11 22:39:20|1595.5|1579.5|1595.5|1579.5|1595.5|1579.5|1595.5|1579.5|1
1641940870000|2022-01-11 22:41:10|1595.85|1579.85|1596.08|1580.08|1596.08|1580.08|1595.85|1579.85|2
1641940890000|2022-01-11 22:41:30|1595.73|1579.73|1595.73|1579.73|1595.73|1579.73|1595.73|1579.73|1
1641940920000|2022-01-11 22:42:00|1595.5|1579.5|1595.5|1579.5|1595.65|1579.65|1595.5|1579.5|3
1641940930000|2022-01-11 22:42:10|1595.73|1579.73|1595.73|1579.73|1595.88|1579.88|1595.73|1579.73|3
1641940940000|2022-01-11 22:42:20|1595.88|1579.88|1595.73|1579.73|1595.88|1579.88|1595.73|1579.73|14
1641940950000|2022-01-11 22:42:30|1595.72|1579.72|1595.72|1579.72|1595.72|1579.72|1595.72|1579.72|1
1641940980000|2022-01-11 22:43:00|1595.95|1579.95|1595.95|1579.95|1595.95|1579.95|1595.95|1579.95|1
1641941010000|2022-01-11 22:43:30|1595.6|1579.6|1595.52|1579.52|1595.6|1579.6|1595.52|1579.52|2
1641941030000|2022-01-11 22:43:50|1595.5|1579.5|1595.5|1579.5|1595.5|1579.5|1595.5|1579.5|1
1641941040000|2022-01-11 22:44:00|1595.33|1579.33|1595.33|1579.33|1595.33|1579.33|1595.33|1579.33|1
1641941090000|2022-01-11 22:44:50|1595.13|1579.13|1595.13|1579.13|1595.13|1579.13|1595.13|1579.13|1
1641941100000|2022-01-11 22:45:00|1595.5|1579.5|1598|1582|1598.15|1582.15|1595.5|1579.5|12
1641941110000|2022-01-11 22:45:10|1598.5|1582.5|1598.53|1582.53|1598.53|1582.53|1598.5|1582.5|2
1641941120000|2022-01-11 22:45:20|1598.5|1582.5|1598.5|1582.5|1598.5|1582.5|1598.5|1582.5|1
1641941190000|2022-01-11 22:46:30|1599|1583|1599.23|1583.23|1599.23|1583.23|1599|1583|2
1641941200000|2022-01-11 22:46:40|1599.4|1583.4|1599.26|1583.26|1599.4|1583.4|1599.26|1583.26|2
1641941210000|2022-01-11 22:46:50|1599.15|1583.15|1599.27|1583.27|1599.27|1583.27|1599.15|1583.15|2
1641941220000|2022-01-11 22:47:00|1599.15|1583.15|1599.15|1583.15|1599.15|1583.15|1599.04|1583.04|3
1641941240000|2022-01-11 22:47:20|1599.34|1583.34|1599.34|1583.34|1599.34|1583.34|1599.34|1583.34|1
1641941250000|2022-01-11 22:47:30|1599.15|1583.15|1599.15|1583.15|1599.15|1583.15|1599.15|1583.15|1
1641941260000|2022-01-11 22:47:40|1599.23|1583.23|1599.15|1583.15|1599.23|1583.23|1599.15|1583.15|2
1641941280000|2022-01-11 22:48:00|1599.34|1583.34|1599.15|1583.15|1599.34|1583.34|1599.15|1583.15|2
1641941290000|2022-01-11 22:48:10|1599.41|1583.41|1599.5|1583.5|1599.5|1583.5|1599.24|1583.24|3
1641941300000|2022-01-11 22:48:20|1599.24|1583.24|1599.55|1583.55|1599.55|1583.55|1599.24|1583.24|3
1641941310000|2022-01-11 22:48:30|1599.65|1583.65|1599.65|1583.65|1599.65|1583.65|1599.65|1583.65|1
1641941320000|2022-01-11 22:48:40|1599.8|1583.8|1600.67|1584.67|1600.96|1584.96|1599.8|1583.8|7
1641941330000|2022-01-11 22:48:50|1601.23|1585.23|1601.04|1585.04|1601.23|1585.23|1600.88|1584.88|4
1641941340000|2022-01-11 22:49:00|1601.15|1585.15|1602.5|1586.5|1602.5|1586.5|1601.15|1585.15|8
1641941350000|2022-01-11 22:49:10|1602.64|1586.64|1603.5|1587.5|1603.5|1587.5|1602.64|1586.64|5
1641941360000|2022-01-11 22:49:20|1603.3|1587.3|1603.5|1587.5|1603.5|1587.5|1603.26|1587.26|5
1641941370000|2022-01-11 22:49:30|1603|1587|1602.5|1586.5|1603.13|1587.13|1602.5|1586.5|4
1641941390000|2022-01-11 22:49:50|1602.88|1586.88|1603|1587|1603|1587|1602.88|1586.88|3
1641941410000|2022-01-11 22:50:10|1602.5|1586.5|1602.5|1586.5|1602.5|1586.5|1602.5|1586.5|1
1641941420000|2022-01-11 22:50:20|1602.58|1586.58|1602.58|1586.58|1602.58|1586.58|1602.58|1586.58|1
1641941460000|2022-01-11 22:51:00|1602.47|1586.47|1602.47|1586.47|1602.47|1586.47|1602.47|1586.47|1
1641941480000|2022-01-11 22:51:20|1602.78|1586.78|1602.47|1586.47|1602.78|1586.78|1602.47|1586.47|4
1641941490000|2022-01-11 22:51:30|1602.46|1586.46|1603.18|1587.18|1603.3|1587.3|1602.46|1586.46|7
1641941500000|2022-01-11 22:51:40|1602.8|1586.8|1602.88|1586.88|1603.18|1587.18|1602.5|1586.5|9
1641941510000|2022-01-11 22:51:50|1602.5|1586.5|1603|1587|1603|1587|1602.5|1586.5|3
1641941520000|2022-01-11 22:52:00|1603.4|1587.4|1603.4|1587.4|1603.4|1587.4|1603.4|1587.4|1
1641941530000|2022-01-11 22:52:10|1603.45|1587.45|1603|1587|1603.45|1587.45|1603|1587|3
1641941540000|2022-01-11 22:52:20|1603.15|1587.15|1602.65|1586.65|1603.15|1587.15|1602.65|1586.65|2
1641941550000|2022-01-11 22:52:30|1602.49|1586.49|1602.42|1586.42|1602.53|1586.53|1602.4|1586.4|6
1641941570000|2022-01-11 22:52:50|1602.5|1586.5|1602.5|1586.5|1602.5|1586.5|1602.5|1586.5|1
1641941610000|2022-01-11 22:53:30|1602|1586|1601.09|1585.09|1602|1586|1601|1585|3
1641941650000|2022-01-11 22:54:10|1601|1585|1601|1585|1601|1585|1601|1585|1
1641941670000|2022-01-11 22:54:30|1601.03|1585.03|1600.5|1584.5|1601.03|1585.03|1600.5|1584.5|3
1641941690000|2022-01-11 22:54:50|1600.72|1584.72|1600.65|1584.65|1600.72|1584.72|1600.65|1584.65|3
1641941700000|2022-01-11 22:55:00|1600.45|1584.45|1600.45|1584.45|1600.45|1584.45|1600.45|1584.45|1
1641941710000|2022-01-11 22:55:10|1600.35|1584.35|1600.41|1584.41|1600.41|1584.41|1600.35|1584.35|2
1641941720000|2022-01-11 22:55:20|1600.5|1584.5|1600.5|1584.5|1600.5|1584.5|1600.5|1584.5|1
1641941730000|2022-01-11 22:55:30|1600.46|1584.46|1600.46|1584.46|1600.46|1584.46|1600.46|1584.46|1
1641941740000|2022-01-11 22:55:40|1600.45|1584.45|1600.35|1584.35|1600.45|1584.45|1600.35|1584.35|4
1641941770000|2022-01-11 22:56:10|1599.9|1583.9|1599.9|1583.9|1599.9|1583.9|1599.55|1583.55|4
1641941800000|2022-01-11 22:56:40|1599.62|1583.62|1599.62|1583.62|1599.62|1583.62|1599.62|1583.62|1
1641941820000|2022-01-11 22:57:00|1599.52|1583.52|1599.52|1583.52|1599.52|1583.52|1599.52|1583.52|1
1641941830000|2022-01-11 22:57:10|1599.4|1583.4|1599.28|1583.28|1599.5|1583.5|1599.28|1583.28|5
1641941850000|2022-01-11 22:57:30|1598.87|1582.87|1598.5|1582.5|1599.28|1583.28|1598.5|1582.5|5
1641941870000|2022-01-11 22:57:50|1598.65|1582.65|1598.5|1582.5|1598.65|1582.65|1598.5|1582.5|3
1641941880000|2022-01-11 22:58:00|1598.37|1582.37|1597.6|1581.6|1598.37|1582.37|1597.6|1581.6|4
1641941890000|2022-01-11 22:58:10|1597.5|1581.5|1597.4|1581.4|1597.5|1581.5|1597.4|1581.4|2
1641941910000|2022-01-11 22:58:30|1597.19|1581.19|1597.5|1581.5|1597.5|1581.5|1596.95|1580.95|4
1641941920000|2022-01-11 22:58:40|1597.45|1581.45|1597.25|1581.25|1597.5|1581.5|1597.25|1581.25|4
1641941930000|2022-01-11 22:58:50|1597.5|1581.5|1597.16|1581.16|1597.5|1581.5|1597.16|1581.16|4
1641941940000|2022-01-11 22:59:00|1597.2|1581.2|1597.2|1581.2|1597.2|1581.2|1596.99|1580.99|5
1641941950000|2022-01-11 22:59:10|1597.5|1581.5|1597.5|1581.5|1597.5|1581.5|1597.35|1581.35|3
1641941960000|2022-01-11 22:59:20|1597.46|1581.46|1597.51|1581.51|1597.51|1581.51|1597.46|1581.46|2
1641941970000|2022-01-11 22:59:30|1597.4|1581.4|1597.8|1581.8|1598|1582|1597.4|1581.4|3
1641941980000|2022-01-11 22:59:40|1597.5|1581.5|1597.59|1581.59|1597.59|1581.59|1597.5|1581.5|2
1641941990000|2022-01-11 22:59:50|1597.56|1581.56|1597.56|1581.56|1597.56|1581.56|1597.56|1581.56|1
1641942000000|2022-01-11 23:00:00|1597.45|1581.45|1597.5|1581.5|1597.61|1581.61|1597.45|1581.45|3
1641942020000|2022-01-11 23:00:20|1597.27|1581.27|1597.27|1581.27|1597.3|1581.3|1597.04|1581.04|7
1641942030000|2022-01-11 23:00:30|1596.8|1580.8|1596.5|1580.5|1596.8|1580.8|1596.5|1580.5|3
1641942040000|2022-01-11 23:00:40|1596.64|1580.64|1597.5|1581.5|1597.62|1581.62|1596.64|1580.64|15
1641942060000|2022-01-11 23:01:00|1596.9|1580.9|1596.7|1580.7|1596.9|1580.9|1596.7|1580.7|2
1641942070000|2022-01-11 23:01:10|1597|1581|1598|1582|1598|1582|1597|1581|3
1641942080000|2022-01-11 23:01:20|1598.09|1582.09|1598.5|1582.5|1598.5|1582.5|1598.09|1582.09|10
1641942100000|2022-01-11 23:01:40|1598.25|1582.25|1598.25|1582.25|1598.25|1582.25|1598.25|1582.25|1
1641942110000|2022-01-11 23:01:50|1598.37|1582.37|1598.5|1582.5|1598.5|1582.5|1598.25|1582.25|3
1641942120000|2022-01-11 23:02:00|1598.48|1582.48|1599.12|1583.12|1599.22|1583.22|1598.48|1582.48|7
1641942130000|2022-01-11 23:02:10|1599.5|1583.5|1599.5|1583.5|1599.5|1583.5|1599.5|1583.5|1
1641942140000|2022-01-11 23:02:20|1599.61|1583.61|1599.4|1583.4|1599.65|1583.65|1599.4|1583.4|7
1641942150000|2022-01-11 23:02:30|1599.5|1583.5|1599.5|1583.5|1599.5|1583.5|1599.09|1583.09|3
1641942170000|2022-01-11 23:02:50|1599.53|1583.53|1599.5|1583.5|1599.53|1583.53|1599.5|1583.5|4
1641942180000|2022-01-11 23:03:00|1600|1584|1601.14|1585.14|1601.14|1585.14|1600|1584|8
1641942190000|2022-01-11 23:03:10|1601.15|1585.15|1602.31|1586.31|1602.31|1586.31|1601.15|1585.15|12
1641942210000|2022-01-11 23:03:30|1602.5|1586.5|1602.5|1586.5|1602.5|1586.5|1602.5|1586.5|1
1641942240000|2022-01-11 23:04:00|1602.63|1586.63|1604.21|1588.21|1604.21|1588.21|1602.63|1586.63|8
1641942250000|2022-01-11 23:04:10|1604.25|1588.25|1604.35|1588.35|1604.35|1588.35|1604.21|1588.21|3
1641942260000|2022-01-11 23:04:20|1604.24|1588.24|1603.5|1587.5|1604.24|1588.24|1603.5|1587.5|6
1641942270000|2022-01-11 23:04:30|1603.08|1587.08|1603.08|1587.08|1603.08|1587.08|1602.97|1586.97|3
1641942280000|2022-01-11 23:04:40|1603|1587|1602.88|1586.88|1603|1587|1602.88|1586.88|2
1641942290000|2022-01-11 23:04:50|1602.5|1586.5|1601|1585|1602.9|1586.9|1601|1585|13
1641942300000|2022-01-11 23:05:00|1601.01|1585.01|1601|1585|1601.02|1585.02|1600.55|1584.55|5
1641942310000|2022-01-11 23:05:10|1601.4|1585.4|1602.16|1586.16|1602.16|1586.16|1601.4|1585.4|5
1641942320000|2022-01-11 23:05:20|1602.17|1586.17|1603|1587|1603.13|1587.13|1602.17|1586.17|8
1641942330000|2022-01-11 23:05:30|1603.3|1587.3|1603|1587|1603.3|1587.3|1603|1587|10
1641942340000|2022-01-11 23:05:40|1602.9|1586.9|1602.5|1586.5|1602.9|1586.9|1602.28|1586.28|10
1641942350000|2022-01-11 23:05:50|1603|1587|1602.18|1586.18|1603.9|1587.9|1602.18|1586.18|10
1641942360000|2022-01-11 23:06:00|1602.34|1586.34|1601.5|1585.5|1602.34|1586.34|1601.5|1585.5|8
1641942370000|2022-01-11 23:06:10|1602.15|1586.15|1603.42|1587.42|1603.42|1587.42|1602.15|1586.15|13
1641942380000|2022-01-11 23:06:20|1603.64|1587.64|1604|1588|1604.21|1588.21|1603.41|1587.41|11
1641942390000|2022-01-11 23:06:30|1603.75|1587.75|1604.4|1588.4|1604.4|1588.4|1603.75|1587.75|4
1641942400000|2022-01-11 23:06:40|1604.2|1588.2|1604|1588|1604.2|1588.2|1604|1588|2
1641942410000|2022-01-11 23:06:50|1604.19|1588.19|1604.19|1588.19|1604.19|1588.19|1604.19|1588.19|1
1641942420000|2022-01-11 23:07:00|1604.35|1588.35|1604.35|1588.35|1604.35|1588.35|1604.35|1588.35|1
1641942430000|2022-01-11 23:07:10|1604.46|1588.46|1604.38|1588.38|1604.61|1588.61|1604.19|1588.19|9
1641942440000|2022-01-11 23:07:20|1604.6|1588.6|1604.91|1588.91|1604.91|1588.91|1604.6|1588.6|3
1641942450000|2022-01-11 23:07:30|1604.75|1588.75|1605.1|1589.1|1605.11|1589.11|1604.75|1588.75|3
1641942460000|2022-01-11 23:07:40|1605.11|1589.11|1604.71|1588.71|1605.11|1589.11|1604.71|1588.71|2
1641942470000|2022-01-11 23:07:50|1604.26|1588.26|1604.5|1588.5|1604.5|1588.5|1604.19|1588.19|6
1641942490000|2022-01-11 23:08:10|1604.22|1588.22|1604.19|1588.19|1604.22|1588.22|1604.19|1588.19|2
1641942500000|2022-01-11 23:08:20|1603.15|1587.15|1602|1586|1603.15|1587.15|1602|1586|6
1641942510000|2022-01-11 23:08:30|1602.14|1586.14|1602.14|1586.14|1602.14|1586.14|1602.04|1586.04|5
1641942520000|2022-01-11 23:08:40|1602.35|1586.35|1602.32|1586.32|1602.35|1586.35|1602|1586|5
1641942530000|2022-01-11 23:08:50|1602.58|1586.58|1602.12|1586.12|1602.58|1586.58|1602.12|1586.12|4
1641942540000|2022-01-11 23:09:00|1602.27|1586.27|1602.45|1586.45|1602.45|1586.45|1602.12|1586.12|3
1641942550000|2022-01-11 23:09:10|1602.6|1586.6|1602.12|1586.12|1602.6|1586.6|1602.12|1586.12|4
1641942560000|2022-01-11 23:09:20|1602.28|1586.28|1602.12|1586.12|1602.28|1586.28|1602.12|1586.12|2
1641942570000|2022-01-11 23:09:30|1602.35|1586.35|1603.06|1587.06|1603.06|1587.06|1602.35|1586.35|5
1641942580000|2022-01-11 23:09:40|1602.86|1586.86|1602.65|1586.65|1603.06|1587.06|1602.65|1586.65|6
1641942590000|2022-01-11 23:09:50|1602.5|1586.5|1602.63|1586.63|1602.63|1586.63|1602.36|1586.36|5
1641942600000|2022-01-11 23:10:00|1602.6|1586.6|1603.32|1587.32|1603.32|1587.32|1602.6|1586.6|7
1641942610000|2022-01-11 23:10:10|1603.43|1587.43|1603.5|1587.5|1603.81|1587.81|1603.43|1587.43|5
1641942620000|2022-01-11 23:10:20|1603.68|1587.68|1603.68|1587.68|1603.68|1587.68|1603.68|1587.68|1
1641942630000|2022-01-11 23:10:30|1603.81|1587.81|1603.5|1587.5|1603.81|1587.81|1603.5|1587.5|2
1641942640000|2022-01-11 23:10:40|1603.68|1587.68|1603.68|1587.68|1603.68|1587.68|1603.5|1587.5|3
1641942650000|2022-01-11 23:10:50|1603.5|1587.5|1604.3|1588.3|1604.48|1588.48|1603.5|1587.5|12
1641942660000|2022-01-11 23:11:00|1604.45|1588.45|1604.5|1588.5|1604.5|1588.5|1604.45|1588.45|2
1641942680000|2022-01-11 23:11:20|1604.45|1588.45|1604.72|1588.72|1604.72|1588.72|1604.45|1588.45|4
1641942690000|2022-01-11 23:11:30|1604.51|1588.51|1604.34|1588.34|1604.51|1588.51|1604.31|1588.31|5
1641942710000|2022-01-11 23:11:50|1604.51|1588.51|1604.51|1588.51|1604.52|1588.52|1604.51|1588.51|3
1641942730000|2022-01-11 23:12:10|1605.1|1589.1|1604.98|1588.98|1605.1|1589.1|1604.96|1588.96|3
1641942740000|2022-01-11 23:12:20|1604.83|1588.83|1604.78|1588.78|1604.83|1588.83|1604.78|1588.78|3
1641942750000|2022-01-11 23:12:30|1604.8|1588.8|1604.86|1588.86|1604.86|1588.86|1604.8|1588.8|2
1641942760000|2022-01-11 23:12:40|1604.88|1588.88|1604.86|1588.86|1604.88|1588.88|1604.86|1588.86|2
1641942770000|2022-01-11 23:12:50|1604.6|1588.6|1604.22|1588.22|1604.6|1588.6|1604.22|1588.22|3
1641942780000|2022-01-11 23:13:00|1603.75|1587.75|1604.16|1588.16|1604.16|1588.16|1603.75|1587.75|3
1641942790000|2022-01-11 23:13:10|1604.41|1588.41|1603.9|1587.9|1604.41|1588.41|1603.9|1587.9|3
1641942800000|2022-01-11 23:13:20|1603.5|1587.5|1603.5|1587.5|1603.5|1587.5|1603.5|1587.5|1
1641942810000|2022-01-11 23:13:30|1603.77|1587.77|1603.77|1587.77|1603.77|1587.77|1603.77|1587.77|1
1641942820000|2022-01-11 23:13:40|1603.5|1587.5|1603.5|1587.5|1603.5|1587.5|1603.5|1587.5|1
1641942830000|2022-01-11 23:13:50|1602.82|1586.82|1603|1587|1603|1587|1602.72|1586.72|4
1641942840000|2022-01-11 23:14:00|1602.5|1586.5|1602.5|1586.5|1602.5|1586.5|1602.5|1586.5|1
1641942850000|2022-01-11 23:14:10|1602.75|1586.75|1602.5|1586.5|1602.75|1586.75|1602.5|1586.5|3
1641942880000|2022-01-11 23:14:40|1602.94|1586.94|1603.71|1587.71|1603.71|1587.71|1602.94|1586.94|6
1641942890000|2022-01-11 23:14:50|1603.69|1587.69|1603.56|1587.56|1604.47|1588.47|1603.46|1587.46|17
1641942900000|2022-01-11 23:15:00|1603.53|1587.53|1603.56|1587.56|1603.56|1587.56|1603.5|1587.5|4
1641942910000|2022-01-11 23:15:10|1603.53|1587.53|1602.85|1586.85|1603.53|1587.53|1602.85|1586.85|4
1641942920000|2022-01-11 23:15:20|1602.5|1586.5|1602.55|1586.55|1602.55|1586.55|1602.5|1586.5|2
1641942930000|2022-01-11 23:15:30|1602.5|1586.5|1602.5|1586.5|1602.5|1586.5|1602.5|1586.5|1
1641942940000|2022-01-11 23:15:40|1602.31|1586.31|1602.5|1586.5|1602.74|1586.74|1602.31|1586.31|4
1641942950000|2022-01-11 23:15:50|1602.31|1586.31|1602.31|1586.31|1602.5|1586.5|1602.31|1586.31|3
1641942960000|2022-01-11 23:16:00|1602.12|1586.12|1602|1586|1602.12|1586.12|1602|1586|2
1641942970000|2022-01-11 23:16:10|1601.92|1585.92|1601.32|1585.32|1601.92|1585.92|1601.32|1585.32|2
1641942980000|2022-01-11 23:16:20|1601.5|1585.5|1602.05|1586.05|1602.29|1586.29|1601.03|1585.03|14
1641942990000|2022-01-11 23:16:30|1602.1|1586.1|1602|1586|1602.1|1586.1|1602|1586|5
1641943000000|2022-01-11 23:16:40|1602.14|1586.14|1602.3|1586.3|1602.3|1586.3|1602.14|1586.14|3
1641943010000|2022-01-11 23:16:50|1602.14|1586.14|1602.5|1586.5|1602.5|1586.5|1602.14|1586.14|2
1641943020000|2022-01-11 23:17:00|1602.35|1586.35|1602|1586|1602.45|1586.45|1602|1586|7
1641943050000|2022-01-11 23:17:30|1602.45|1586.45|1602.75|1586.75|1602.75|1586.75|1602.36|1586.36|4
1641943060000|2022-01-11 23:17:40|1602.9|1586.9|1603.35|1587.35|1603.35|1587.35|1602.85|1586.85|8
1641943070000|2022-01-11 23:17:50|1603.14|1587.14|1603.14|1587.14|1603.14|1587.14|1603.04|1587.04|9
1641943080000|2022-01-11 23:18:00|1603.42|1587.42|1603.5|1587.5|1603.5|1587.5|1603.26|1587.26|6
1641943090000|2022-01-11 23:18:10|1603.43|1587.43|1602.9|1586.9|1603.43|1587.43|1602.9|1586.9|3
1641943100000|2022-01-11 23:18:20|1602.95|1586.95|1602.76|1586.76|1602.95|1586.95|1602.76|1586.76|3
1641943110000|2022-01-11 23:18:30|1602.88|1586.88|1603.01|1587.01|1603.01|1587.01|1602.76|1586.76|4
1641943120000|2022-01-11 23:18:40|1602.76|1586.76|1603.08|1587.08|1603.08|1587.08|1602.5|1586.5|5
1641943130000|2022-01-11 23:18:50|1603.19|1587.19|1603.5|1587.5|1603.5|1587.5|1603.19|1587.19|3
1641943140000|2022-01-11 23:19:00|1604|1588|1604.05|1588.05|1604.2|1588.2|1603.55|1587.55|11
1641943150000|2022-01-11 23:19:10|1604.06|1588.06|1604.4|1588.4|1604.4|1588.4|1603.84|1587.84|6
1641943170000|2022-01-11 23:19:30|1604.5|1588.5|1604.5|1588.5|1604.5|1588.5|1604.5|1588.5|1
1641943180000|2022-01-11 23:19:40|1604.75|1588.75|1604.5|1588.5|1604.9|1588.9|1604.5|1588.5|3
1641943190000|2022-01-11 23:19:50|1604.26|1588.26|1604.26|1588.26|1604.26|1588.26|1604.26|1588.26|1
1641943200000|2022-01-11 23:20:00|1604.3|1588.3|1604.79|1588.79|1605|1589|1604.3|1588.3|6
1641943210000|2022-01-11 23:20:10|1604.5|1588.5|1604.25|1588.25|1604.79|1588.79|1604.15|1588.15|6
1641943220000|2022-01-11 23:20:20|1604.12|1588.12|1603.37|1587.37|1604.25|1588.25|1603.37|1587.37|9
1641943230000|2022-01-11 23:20:30|1603.2|1587.2|1601.87|1585.87|1603.2|1587.2|1601.64|1585.64|7
1641943240000|2022-01-11 23:20:40|1601.5|1585.5|1601.48|1585.48|1601.5|1585.5|1601.23|1585.23|4
1641943250000|2022-01-11 23:20:50|1601.45|1585.45|1601.19|1585.19|1601.45|1585.45|1600.87|1584.87|5
1641943260000|2022-01-11 23:21:00|1601.5|1585.5|1601.5|1585.5|1601.5|1585.5|1601.5|1585.5|1
1641943270000|2022-01-11 23:21:10|1601.32|1585.32|1601.88|1585.88|1601.88|1585.88|1601.32|1585.32|5
1641943280000|2022-01-11 23:21:20|1601.5|1585.5|1602|1586|1602.08|1586.08|1601.5|1585.5|4
1641943310000|2022-01-11 23:21:50|1601.83|1585.83|1601.5|1585.5|1601.83|1585.83|1601.5|1585.5|3
1641943320000|2022-01-11 23:22:00|1601.67|1585.67|1601.45|1585.45|1601.67|1585.67|1601.45|1585.45|3
1641943330000|2022-01-11 23:22:10|1601.5|1585.5|1602.45|1586.45|1602.45|1586.45|1601.5|1585.5|7
1641943340000|2022-01-11 23:22:20|1602.33|1586.33|1602.33|1586.33|1602.33|1586.33|1602.33|1586.33|1
1641943350000|2022-01-11 23:22:30|1602.45|1586.45|1602.45|1586.45|1602.45|1586.45|1602.45|1586.45|1
1641943360000|2022-01-11 23:22:40|1602.33|1586.33|1601.5|1585.5|1602.45|1586.45|1601.5|1585.5|4
1641943370000|2022-01-11 23:22:50|1601.9|1585.9|1602|1586|1602|1586|1601.5|1585.5|8
1641943380000|2022-01-11 23:23:00|1601.5|1585.5|1601.5|1585.5|1601.5|1585.5|1601|1585|7
1641943390000|2022-01-11 23:23:10|1601.36|1585.36|1601.36|1585.36|1601.5|1585.5|1601.36|1585.36|5
1641943400000|2022-01-11 23:23:20|1601.5|1585.5|1601.5|1585.5|1601.5|1585.5|1601.5|1585.5|1
1641943430000|2022-01-11 23:23:50|1601.15|1585.15|1600.94|1584.94|1601.15|1585.15|1600.94|1584.94|4
1641943440000|2022-01-11 23:24:00|1601.15|1585.15|1601.2|1585.2|1601.2|1585.2|1600.94|1584.94|8
1641943450000|2022-01-11 23:24:10|1600.99|1584.99|1601.19|1585.19|1601.25|1585.25|1600.75|1584.75|6
1641943460000|2022-01-11 23:24:20|1601.3|1585.3|1601.35|1585.35|1601.35|1585.35|1601.25|1585.25|3
1641943470000|2022-01-11 23:24:30|1601.4|1585.4|1600.91|1584.91|1601.4|1585.4|1600.91|1584.91|3
1641943480000|2022-01-11 23:24:40|1600.5|1584.5|1600|1584|1600.5|1584.5|1599.78|1583.78|6
1641943500000|2022-01-11 23:25:00|1599.92|1583.92|1599.92|1583.92|1599.92|1583.92|1599.92|1583.92|1
1641943510000|2022-01-11 23:25:10|1599.6|1583.6|1599.6|1583.6|1599.6|1583.6|1599.6|1583.6|1
1641943520000|2022-01-11 23:25:20|1599.5|1583.5|1600.15|1584.15|1600.15|1584.15|1599.5|1583.5|6
1641943530000|2022-01-11 23:25:30|1600.16|1584.16|1600.34|1584.34|1600.34|1584.34|1600.16|1584.16|2
1641943540000|2022-01-11 23:25:40|1600.15|1584.15|1600.15|1584.15|1600.15|1584.15|1600.15|1584.15|1
1641943550000|2022-01-11 23:25:50|1600.5|1584.5|1600.5|1584.5|1600.9|1584.9|1600.5|1584.5|5
1641943560000|2022-01-11 23:26:00|1600.6|1584.6|1601.46|1585.46|1601.46|1585.46|1600.6|1584.6|4
1641943570000|2022-01-11 23:26:10|1601.57|1585.57|1601.46|1585.46|1601.67|1585.67|1601.46|1585.46|4
1641943580000|2022-01-11 23:26:20|1601.5|1585.5|1601.5|1585.5|1601.72|1585.72|1601.46|1585.46|8
1641943590000|2022-01-11 23:26:30|1601.59|1585.59|1601.5|1585.5|1601.59|1585.59|1601.5|1585.5|2
1641943600000|2022-01-11 23:26:40|1602.2|1586.2|1602.53|1586.53|1602.53|1586.53|1602.2|1586.2|5
1641943610000|2022-01-11 23:26:50|1602.6|1586.6|1602.94|1586.94|1602.94|1586.94|1602.6|1586.6|5
1641943620000|2022-01-11 23:27:00|1603.46|1587.46|1603.46|1587.46|1603.49|1587.49|1603.46|1587.46|3
1641943630000|2022-01-11 23:27:10|1603.52|1587.52|1603.85|1587.85|1603.85|1587.85|1603.5|1587.5|6
1641943650000|2022-01-11 23:27:30|1603.62|1587.62|1603.85|1587.85|1603.85|1587.85|1603.62|1587.62|2
1641943660000|2022-01-11 23:27:40|1604.09|1588.09|1605|1589|1605|1589|1604.09|1588.09|7
1641943670000|2022-01-11 23:27:50|1604.9|1588.9|1605.35|1589.35|1605.35|1589.35|1604.75|1588.75|5
1641943680000|2022-01-11 23:28:00|1605|1589|1604.5|1588.5|1605|1589|1604.43|1588.43|4
1641943710000|2022-01-11 23:28:30|1604.3|1588.3|1604.35|1588.35|1604.35|1588.35|1604.3|1588.3|2
1641943720000|2022-01-11 23:28:40|1604.5|1588.5|1604.5|1588.5|1604.5|1588.5|1604.5|1588.5|1
1641943740000|2022-01-11 23:29:00|1604.42|1588.42|1602.93|1586.93|1604.42|1588.42|1602.92|1586.92|8
1641943750000|2022-01-11 23:29:10|1602.88|1586.88|1602.85|1586.85|1602.88|1586.88|1602.85|1586.85|5
1641943760000|2022-01-11 23:29:20|1602.86|1586.86|1602.86|1586.86|1602.86|1586.86|1602.86|1586.86|1
1641943770000|2022-01-11 23:29:30|1602.48|1586.48|1602.48|1586.48|1602.48|1586.48|1602.48|1586.48|1
1641943780000|2022-01-11 23:29:40|1602.58|1586.58|1602.88|1586.88|1603.03|1587.03|1602.58|1586.58|4
1641943790000|2022-01-11 23:29:50|1602.85|1586.85|1602.5|1586.5|1602.85|1586.85|1602.5|1586.5|2
1641943800000|2022-01-11 23:30:00|1602.65|1586.65|1602.84|1586.84|1602.84|1586.84|1602.65|1586.65|2
1641943810000|2022-01-11 23:30:10|1603.03|1587.03|1603.3|1587.3|1603.36|1587.36|1603.03|1587.03|5
1641943820000|2022-01-11 23:30:20|1603.45|1587.45|1603.65|1587.65|1603.65|1587.65|1603.45|1587.45|3
1641943840000|2022-01-11 23:30:40|1604.15|1588.15|1603.8|1587.8|1604.35|1588.35|1603.8|1587.8|3
1641943850000|2022-01-11 23:30:50|1603.5|1587.5|1603.5|1587.5|1603.75|1587.75|1603.5|1587.5|3
1641943860000|2022-01-11 23:31:00|1603.45|1587.45|1603.5|1587.5|1603.5|1587.5|1603.4|1587.4|4
1641943870000|2022-01-11 23:31:10|1603.41|1587.41|1603.5|1587.5|1603.5|1587.5|1603.41|1587.41|2
1641943880000|2022-01-11 23:31:20|1603|1587|1602.5|1586.5|1603|1587|1602.5|1586.5|2
1641943890000|2022-01-11 23:31:30|1602.54|1586.54|1601.55|1585.55|1602.54|1586.54|1601.55|1585.55|11
1641943920000|2022-01-11 23:32:00|1602|1586|1602|1586|1602.1|1586.1|1602|1586|3
1641943930000|2022-01-11 23:32:10|1601.92|1585.92|1601.46|1585.46|1601.92|1585.92|1601.26|1585.26|5
1641943950000|2022-01-11 23:32:30|1601.31|1585.31|1601.31|1585.31|1601.31|1585.31|1601.31|1585.31|1
1641943960000|2022-01-11 23:32:40|1601.46|1585.46|1601.46|1585.46|1601.55|1585.55|1601.31|1585.31|5
1641943970000|2022-01-11 23:32:50|1601.31|1585.31|1601.31|1585.31|1601.31|1585.31|1601.31|1585.31|1
1641943980000|2022-01-11 23:33:00|1601.26|1585.26|1601.26|1585.26|1601.26|1585.26|1601.26|1585.26|1
1641943990000|2022-01-11 23:33:10|1601.5|1585.5|1601.58|1585.58|1601.62|1585.62|1601.3|1585.3|6
1641944000000|2022-01-11 23:33:20|1601.62|1585.62|1601.59|1585.59|1601.62|1585.62|1601.59|1585.59|2
1641944010000|2022-01-11 23:33:30|1601.5|1585.5|1601.5|1585.5|1601.5|1585.5|1601.5|1585.5|1
1641944030000|2022-01-11 23:33:50|1601.42|1585.42|1600.78|1584.78|1601.42|1585.42|1600.5|1584.5|14
1641944040000|2022-01-11 23:34:00|1600.93|1584.93|1601.06|1585.06|1601.06|1585.06|1600.78|1584.78|4
1641944060000|2022-01-11 23:34:20|1601.19|1585.19|1601.3|1585.3|1601.3|1585.3|1601.17|1585.17|5
1641944070000|2022-01-11 23:34:30|1601.24|1585.24|1601.35|1585.35|1601.35|1585.35|1601.24|1585.24|2
1641944080000|2022-01-11 23:34:40|1601.5|1585.5|1601.73|1585.73|1601.73|1585.73|1601.5|1585.5|3
1641944090000|2022-01-11 23:34:50|1602.23|1586.23|1601.59|1585.59|1602.23|1586.23|1601.59|1585.59|5
1641944100000|2022-01-11 23:35:00|1601.57|1585.57|1601.74|1585.74|1601.85|1585.85|1601.54|1585.54|8
1641944110000|2022-01-11 23:35:10|1601.54|1585.54|1601.74|1585.74|1601.74|1585.74|1601.54|1585.54|6
1641944120000|2022-01-11 23:35:20|1601.54|1585.54|1601.74|1585.74|1601.74|1585.74|1601.54|1585.54|6
1641944130000|2022-01-11 23:35:30|1601.54|1585.54|1601.93|1585.93|1601.93|1585.93|1601.54|1585.54|5
1641944140000|2022-01-11 23:35:40|1602.12|1586.12|1602.5|1586.5|1602.5|1586.5|1602.12|1586.12|3
1641944150000|2022-01-11 23:35:50|1602.61|1586.61|1603.5|1587.5|1603.5|1587.5|1602.61|1586.61|4
1641944170000|2022-01-11 23:36:10|1603.42|1587.42|1603.6|1587.6|1603.6|1587.6|1603.42|1587.42|3
1641944180000|2022-01-11 23:36:20|1603.66|1587.66|1604.4|1588.4|1604.41|1588.41|1603.66|1587.66|6
1641944190000|2022-01-11 23:36:30|1604.5|1588.5|1604.16|1588.16|1604.5|1588.5|1604.16|1588.16|3
1641944200000|2022-01-11 23:36:40|1604.24|1588.24|1604.16|1588.16|1604.3|1588.3|1604.16|1588.16|5
1641944210000|2022-01-11 23:36:50|1604.03|1588.03|1604.22|1588.22|1604.22|1588.22|1603.86|1587.86|7
1641944220000|2022-01-11 23:37:00|1604.2|1588.2|1604.01|1588.01|1604.2|1588.2|1603.81|1587.81|7
1641944230000|2022-01-11 23:37:10|1603.81|1587.81|1604.5|1588.5|1604.5|1588.5|1603.81|1587.81|7
1641944240000|2022-01-11 23:37:20|1604.34|1588.34|1604.19|1588.19|1604.45|1588.45|1604.19|1588.19|3
1641944260000|2022-01-11 23:37:40|1604.3|1588.3|1604.3|1588.3|1604.3|1588.3|1604.3|1588.3|1
1641944270000|2022-01-11 23:37:50|1604.5|1588.5|1604.5|1588.5|1604.5|1588.5|1604.5|1588.5|1
1641944280000|2022-01-11 23:38:00|1604.6|1588.6|1604.9|1588.9|1604.9|1588.9|1604.5|1588.5|4
1641944290000|2022-01-11 23:38:10|1604.75|1588.75|1605.4|1589.4|1605.5|1589.5|1604.75|1588.75|4
1641944300000|2022-01-11 23:38:20|1605|1589|1605.35|1589.35|1605.4|1589.4|1605|1589|4
1641944310000|2022-01-11 23:38:30|1605.5|1589.5|1606|1590|1606|1590|1605.5|1589.5|5
1641944320000|2022-01-11 23:38:40|1606.03|1590.03|1606.05|1590.05|1606.05|1590.05|1606.03|1590.03|2
1641944330000|2022-01-11 23:38:50|1606.53|1590.53|1606.91|1590.91|1606.92|1590.92|1606.53|1590.53|3
1641944340000|2022-01-11 23:39:00|1606.84|1590.84|1607.5|1591.5|1607.5|1591.5|1606.84|1590.84|4
1641944360000|2022-01-11 23:39:20|1607.44|1591.44|1607.44|1591.44|1607.44|1591.44|1607.4|1591.4|3
1641944370000|2022-01-11 23:39:30|1607.5|1591.5|1607.55|1591.55|1607.55|1591.55|1607.5|1591.5|2
1641944380000|2022-01-11 23:39:40|1607.5|1591.5|1607.5|1591.5|1607.5|1591.5|1607.5|1591.5|1
1641944400000|2022-01-11 23:40:00|1607.3|1591.3|1607.5|1591.5|1607.5|1591.5|1607.3|1591.3|2
1641944410000|2022-01-11 23:40:10|1608|1592|1608|1592|1608.49|1592.49|1607.85|1591.85|7
1641944420000|2022-01-11 23:40:20|1607.8|1591.8|1608.2|1592.2|1608.2|1592.2|1607.8|1591.8|3
1641944430000|2022-01-11 23:40:30|1607.95|1591.95|1608.49|1592.49|1608.67|1592.67|1607.95|1591.95|10
1641944440000|2022-01-11 23:40:40|1608.67|1592.67|1607.9|1591.9|1608.67|1592.67|1607.9|1591.9|6
1641944450000|2022-01-11 23:40:50|1608.1|1592.1|1608.1|1592.1|1608.1|1592.1|1608.1|1592.1|1
1641944460000|2022-01-11 23:41:00|1608.2|1592.2|1608.49|1592.49|1608.49|1592.49|1608.1|1592.1|4
1641944470000|2022-01-11 23:41:10|1608.91|1592.91|1608.67|1592.67|1608.92|1592.92|1608.49|1592.49|6
1641944500000|2022-01-11 23:41:40|1608.47|1592.47|1608|1592|1608.47|1592.47|1608|1592|4
1641944510000|2022-01-11 23:41:50|1608.05|1592.05|1608.15|1592.15|1608.15|1592.15|1607.75|1591.75|5
1641944520000|2022-01-11 23:42:00|1608.49|1592.49|1608.5|1592.5|1608.5|1592.5|1608.49|1592.49|2
1641944530000|2022-01-11 23:42:10|1608.49|1592.49|1608.47|1592.47|1608.96|1592.96|1608.47|1592.47|6
1641944540000|2022-01-11 23:42:20|1607.9|1591.9|1608.15|1592.15|1608.15|1592.15|1607.9|1591.9|2
1641944550000|2022-01-11 23:42:30|1608.35|1592.35|1608.67|1592.67|1608.67|1592.67|1608.35|1592.35|2
1641944560000|2022-01-11 23:42:40|1608.47|1592.47|1608.47|1592.47|1608.47|1592.47|1608.47|1592.47|1
1641944580000|2022-01-11 23:43:00|1608.32|1592.32|1608.49|1592.49|1608.49|1592.49|1608.32|1592.32|6
1641944590000|2022-01-11 23:43:10|1608.65|1592.65|1608.65|1592.65|1608.65|1592.65|1608.65|1592.65|1
1641944600000|2022-01-11 23:43:20|1608.62|1592.62|1608.47|1592.47|1608.62|1592.62|1608.32|1592.32|5
1641944610000|2022-01-11 23:43:30|1608.27|1592.27|1608.49|1592.49|1608.49|1592.49|1608.05|1592.05|8
1641944620000|2022-01-11 23:43:40|1608.47|1592.47|1609.01|1593.01|1609.01|1593.01|1608.47|1592.47|7
1641944630000|2022-01-11 23:43:50|1609.03|1593.03|1608.8|1592.8|1609.03|1593.03|1608.8|1592.8|3
1641944640000|2022-01-11 23:44:00|1608.96|1592.96|1609.47|1593.47|1609.47|1593.47|1608.96|1592.96|4
1641944650000|2022-01-11 23:44:10|1609.5|1593.5|1609.5|1593.5|1609.5|1593.5|1609.5|1593.5|1
1641944660000|2022-01-11 23:44:20|1609.48|1593.48|1609.48|1593.48|1609.48|1593.48|1609.48|1593.48|1
1641944670000|2022-01-11 23:44:30|1609.5|1593.5|1609.5|1593.5|1609.5|1593.5|1609.5|1593.5|1
1641944690000|2022-01-11 23:44:50|1609.3|1593.3|1608.5|1592.5|1609.5|1593.5|1608.5|1592.5|4
1641944700000|2022-01-11 23:45:00|1608.97|1592.97|1609.47|1593.47|1609.47|1593.47|1608.97|1592.97|5
1641944710000|2022-01-11 23:45:10|1609.53|1593.53|1609.53|1593.53|1609.53|1593.53|1609.53|1593.53|1
1641944720000|2022-01-11 23:45:20|1609.65|1593.65|1609.5|1593.5|1609.73|1593.73|1609.5|1593.5|4
1641944730000|2022-01-11 23:45:30|1609.69|1593.69|1609.69|1593.69|1609.69|1593.69|1609.69|1593.69|1
1641944750000|2022-01-11 23:45:50|1609.55|1593.55|1609.5|1593.5|1609.69|1593.69|1609.5|1593.5|6
1641944760000|2022-01-11 23:46:00|1609.33|1593.33|1609.5|1593.5|1609.5|1593.5|1609.33|1593.33|2
1641944770000|2022-01-11 23:46:10|1609.6|1593.6|1609.5|1593.5|1609.6|1593.6|1609.5|1593.5|2
1641944780000|2022-01-11 23:46:20|1609.69|1593.69|1609.69|1593.69|1609.69|1593.69|1609.69|1593.69|1
1641944790000|2022-01-11 23:46:30|1609.6|1593.6|1609.5|1593.5|1609.6|1593.6|1609.5|1593.5|2
1641944800000|2022-01-11 23:46:40|1609.2|1593.2|1609.2|1593.2|1609.2|1593.2|1608.7|1592.7|3
1641944810000|2022-01-11 23:46:50|1608.7|1592.7|1609|1593|1609.2|1593.2|1608.7|1592.7|7
1641944820000|2022-01-11 23:47:00|1608.75|1592.75|1608.75|1592.75|1608.88|1592.88|1608.75|1592.75|5
1641944850000|2022-01-11 23:47:30|1608.5|1592.5|1608.13|1592.13|1608.5|1592.5|1608.13|1592.13|2
1641944860000|2022-01-11 23:47:40|1608.24|1592.24|1608.12|1592.12|1608.24|1592.24|1608.12|1592.12|6
1641944870000|2022-01-11 23:47:50|1608.13|1592.13|1607.62|1591.62|1608.13|1592.13|1607.13|1591.13|7
1641944880000|2022-01-11 23:48:00|1607.34|1591.34|1607.62|1591.62|1607.62|1591.62|1607.34|1591.34|2
1641944890000|2022-01-11 23:48:10|1607.34|1591.34|1607.37|1591.37|1607.37|1591.37|1607.34|1591.34|2
1641944900000|2022-01-11 23:48:20|1607.15|1591.15|1607.29|1591.29|1607.5|1591.5|1607.15|1591.15|3
1641944910000|2022-01-11 23:48:30|1607|1591|1607|1591|1607|1591|1607|1591|1
1641944930000|2022-01-11 23:48:50|1606.65|1590.65|1607|1591|1607|1591|1606.65|1590.65|4
1641944940000|2022-01-11 23:49:00|1606.75|1590.75|1606.75|1590.75|1606.75|1590.75|1606.75|1590.75|1
1641944950000|2022-01-11 23:49:10|1607|1591|1607.5|1591.5|1607.5|1591.5|1607|1591|2
1641944960000|2022-01-11 23:49:20|1607.62|1591.62|1607.62|1591.62|1607.62|1591.62|1607.62|1591.62|1
1641944970000|2022-01-11 23:49:30|1608.02|1592.02|1608.26|1592.26|1608.35|1592.35|1607.87|1591.87|4
1641944980000|2022-01-11 23:49:40|1608.12|1592.12|1608.04|1592.04|1608.12|1592.12|1608.04|1592.04|2
1641944990000|2022-01-11 23:49:50|1608.12|1592.12|1608.19|1592.19|1608.19|1592.19|1608.12|1592.12|2
1641945000000|2022-01-11 23:50:00|1608.12|1592.12|1607.62|1591.62|1608.12|1592.12|1607.62|1591.62|2
1641945010000|2022-01-11 23:50:10|1607.55|1591.55|1606.5|1590.5|1607.62|1591.62|1606.5|1590.5|6
1641945030000|2022-01-11 23:50:30|1606.12|1590.12|1606.12|1590.12|1606.12|1590.12|1606.12|1590.12|1
1641945040000|2022-01-11 23:50:40|1606|1590|1605.91|1589.91|1606|1590|1605.91|1589.91|2
1641945050000|2022-01-11 23:50:50|1605.8|1589.8|1604.87|1588.87|1605.8|1589.8|1604.87|1588.87|4
1641945060000|2022-01-11 23:51:00|1604.5|1588.5|1604.5|1588.5|1604.5|1588.5|1604.4|1588.4|3
1641945070000|2022-01-11 23:51:10|1604|1588|1604|1588|1604.25|1588.25|1604|1588|3
1641945090000|2022-01-11 23:51:30|1603.94|1587.94|1602.97|1586.97|1603.94|1587.94|1602.97|1586.97|3
1641945100000|2022-01-11 23:51:40|1603.32|1587.32|1603.32|1587.32|1603.35|1587.35|1603.32|1587.32|5
1641945110000|2022-01-11 23:51:50|1603.12|1587.12|1602.05|1586.05|1603.12|1587.12|1602.05|1586.05|5
1641945120000|2022-01-11 23:52:00|1602.5|1586.5|1602|1586|1602.5|1586.5|1601.7|1585.7|4
1641945130000|2022-01-11 23:52:10|1602.2|1586.2|1602.55|1586.55|1602.55|1586.55|1602.2|1586.2|2
1641945140000|2022-01-11 23:52:20|1602.29|1586.29|1602.35|1586.35|1602.35|1586.35|1602.29|1586.29|2
1641945150000|2022-01-11 23:52:30|1602.5|1586.5|1601.7|1585.7|1602.5|1586.5|1601.7|1585.7|4
1641945160000|2022-01-11 23:52:40|1601.5|1585.5|1602.24|1586.24|1602.24|1586.24|1601.5|1585.5|4
1641945170000|2022-01-11 23:52:50|1602.45|1586.45|1603.13|1587.13|1603.2|1587.2|1602.45|1586.45|11
1641945180000|2022-01-11 23:53:00|1602.88|1586.88|1603|1587|1603.35|1587.35|1602.88|1586.88|6
1641945190000|2022-01-11 23:53:10|1603.08|1587.08|1603|1587|1603.08|1587.08|1602.88|1586.88|3
1641945210000|2022-01-11 23:53:30|1602.88|1586.88|1603|1587|1603|1587|1602.88|1586.88|6
1641945220000|2022-01-11 23:53:40|1602.88|1586.88|1603|1587|1603.08|1587.08|1602.88|1586.88|6
1641945230000|2022-01-11 23:53:50|1602.35|1586.35|1601.8|1585.8|1602.35|1586.35|1601.8|1585.8|4
1641945240000|2022-01-11 23:54:00|1601.5|1585.5|1601.5|1585.5|1601.75|1585.75|1601.25|1585.25|8
1641945250000|2022-01-11 23:54:10|1601.55|1585.55|1602|1586|1602|1586|1601.55|1585.55|3
1641945260000|2022-01-11 23:54:20|1602.12|1586.12|1602.76|1586.76|1602.82|1586.82|1602.12|1586.12|6
1641945270000|2022-01-11 23:54:30|1602.5|1586.5|1602.5|1586.5|1602.55|1586.55|1602.5|1586.5|3
1641945300000|2022-01-11 23:55:00|1603|1587|1603|1587|1603|1587|1603|1587|1
1641945320000|2022-01-11 23:55:20|1603.88|1587.88|1603.88|1587.88|1603.88|1587.88|1603.88|1587.88|1
1641945330000|2022-01-11 23:55:30|1604|1588|1603.75|1587.75|1604|1588|1603.5|1587.5|4
1641945340000|2022-01-11 23:55:40|1603.5|1587.5|1603|1587|1603.5|1587.5|1603|1587|2
1641945350000|2022-01-11 23:55:50|1602.5|1586.5|1602.5|1586.5|1602.5|1586.5|1602.5|1586.5|1
1641945360000|2022-01-11 23:56:00|1602.75|1586.75|1603|1587|1603.37|1587.37|1602.75|1586.75|6
1641945370000|2022-01-11 23:56:10|1602.98|1586.98|1603.1|1587.1|1603.1|1587.1|1602.98|1586.98|3
1641945380000|2022-01-11 23:56:20|1603.33|1587.33|1603.12|1587.12|1603.33|1587.33|1602.89|1586.89|4
1641945390000|2022-01-11 23:56:30|1603|1587|1604|1588|1604|1588|1603|1587|8
1641945400000|2022-01-11 23:56:40|1604.08|1588.08|1604|1588|1604.19|1588.19|1604|1588|3
1641945410000|2022-01-11 23:56:50|1604.5|1588.5|1604.5|1588.5|1604.5|1588.5|1604.5|1588.5|1
1641945420000|2022-01-11 23:57:00|1604.9|1588.9|1605|1589|1605|1589|1604.5|1588.5|3
1641945430000|2022-01-11 23:57:10|1604.55|1588.55|1604.5|1588.5|1604.55|1588.55|1604.5|1588.5|2
1641945440000|2022-01-11 23:57:20|1603.65|1587.65|1604|1588|1604|1588|1603.55|1587.55|6
1641945450000|2022-01-11 23:57:30|1604.35|1588.35|1603.78|1587.78|1604.35|1588.35|1603.78|1587.78|3
1641945460000|2022-01-11 23:57:40|1603.56|1587.56|1603.29|1587.29|1603.56|1587.56|1603.29|1587.29|2
1641945470000|2022-01-11 23:57:50|1602.79|1586.79|1603.5|1587.5|1603.5|1587.5|1602.64|1586.64|5
1641945480000|2022-01-11 23:58:00|1603.42|1587.42|1604.2|1588.2|1604.2|1588.2|1603.35|1587.35|5
1641945500000|2022-01-11 23:58:20|1604.45|1588.45|1604|1588|1604.45|1588.45|1603.78|1587.78|5
1641945510000|2022-01-11 23:58:30|1603.72|1587.72|1603.5|1587.5|1603.72|1587.72|1603.33|1587.33|7
1641945520000|2022-01-11 23:58:40|1604|1588|1604.5|1588.5|1604.5|1588.5|1604|1588|6
1641945530000|2022-01-11 23:58:50|1605|1589|1604.5|1588.5|1605|1589|1604.5|1588.5|4
1641945540000|2022-01-11 23:59:00|1605|1589|1604.5|1588.5|1605|1589|1604.5|1588.5|3
1641945550000|2022-01-11 23:59:10|1604.88|1588.88|1604|1588|1604.88|1588.88|1604|1588|7
1641945580000|2022-01-11 23:59:40|1603.8|1587.8|1604|1588|1604|1588|1603.8|1587.8|2
1641945590000|2022-01-11 23:59:50|1603.75|1587.75|1604|1588|1604|1588|1603.75|1587.75|3
1641945600000|2022-01-12 00:00:00|1604.5|1588.5|1604.5|1588.5|1604.5|1588.5|1604.5|1588.5|1
1641945610000|2022-01-12 00:00:10|1605|1589|1605|1589|1605|1589|1604.85|1588.85|4
1641945620000|2022-01-12 00:00:20|1604.75|1588.75|1604.5|1588.5|1605|1589|1604.5|1588.5|4
1641945630000|2022-01-12 00:00:30|1603.83|1587.83|1605|1589|1605|1589|1603.83|1587.83|10
1641945640000|2022-01-12 00:00:40|1605.1|1589.1|1605.9|1589.9|1606.25|1590.25|1605.1|1589.1|5
1641945650000|2022-01-12 00:00:50|1606|1590|1606.5|1590.5|1606.5|1590.5|1606|1590|5
1641945660000|2022-01-12 00:01:00|1606.1|1590.1|1606.81|1590.81|1606.81|1590.81|1606.1|1590.1|7
1641945670000|2022-01-12 00:01:10|1606.15|1590.15|1606|1590|1606.5|1590.5|1606|1590|4
1641945680000|2022-01-12 00:01:20|1606.15|1590.15|1606.5|1590.5|1606.86|1590.86|1606|1590|11
1641945690000|2022-01-12 00:01:30|1606.85|1590.85|1607.13|1591.13|1607.49|1591.49|1606.85|1590.85|8
1641945700000|2022-01-12 00:01:40|1607|1591|1607.5|1591.5|1607.5|1591.5|1607|1591|3
1641945710000|2022-01-12 00:01:50|1607.83|1591.83|1608|1592|1608.75|1592.75|1607.83|1591.83|13
1641945740000|2022-01-12 00:02:20|1608.35|1592.35|1608.35|1592.35|1608.35|1592.35|1608.05|1592.05|7
1641945750000|2022-01-12 00:02:30|1608.6|1592.6|1608.35|1592.35|1608.6|1592.6|1608.35|1592.35|2
1641945760000|2022-01-12 00:02:40|1608.6|1592.6|1609.93|1593.93|1610.05|1594.05|1608.35|1592.35|12
1641945770000|2022-01-12 00:02:50|1610.04|1594.04|1610.6|1594.6|1610.85|1594.85|1610.04|1594.04|14
1641945780000|2022-01-12 00:03:00|1610.55|1594.55|1610.19|1594.19|1610.6|1594.6|1610.19|1594.19|7
1641945790000|2022-01-12 00:03:10|1610.24|1594.24|1610.56|1594.56|1610.6|1594.6|1610.24|1594.24|5
1641945800000|2022-01-12 00:03:20|1610.69|1594.69|1611.25|1595.25|1611.25|1595.25|1610.69|1594.69|6
1641945810000|2022-01-12 00:03:30|1610.85|1594.85|1611.02|1595.02|1611.32|1595.32|1610.85|1594.85|13
1641945820000|2022-01-12 00:03:40|1611.32|1595.32|1611.46|1595.46|1611.46|1595.46|1610.95|1594.95|5
1641945830000|2022-01-12 00:03:50|1611.5|1595.5|1611.5|1595.5|1611.62|1595.62|1611.5|1595.5|3
1641945840000|2022-01-12 00:04:00|1611.9|1595.9|1611.5|1595.5|1611.9|1595.9|1611.5|1595.5|4
1641945850000|2022-01-12 00:04:10|1611.64|1595.64|1612.5|1596.5|1612.5|1596.5|1611.64|1595.64|6
1641945860000|2022-01-12 00:04:20|1612.49|1596.49|1612.47|1596.47|1612.9|1596.9|1612.47|1596.47|8
1641945870000|2022-01-12 00:04:30|1612.3|1596.3|1611.41|1595.41|1612.5|1596.5|1611.41|1595.41|6
1641945880000|2022-01-12 00:04:40|1611.42|1595.42|1612.13|1596.13|1612.13|1596.13|1611.42|1595.42|11
1641945890000|2022-01-12 00:04:50|1612.14|1596.14|1611|1595|1612.42|1596.42|1611|1595|9
1641945900000|2022-01-12 00:05:00|1611.22|1595.22|1612|1596|1612|1596|1611|1595|11
1641945910000|2022-01-12 00:05:10|1612.67|1596.67|1612.5|1596.5|1612.84|1596.84|1612.13|1596.13|11
1641945920000|2022-01-12 00:05:20|1612.34|1596.34|1612.39|1596.39|1612.89|1596.89|1612.34|1596.34|5
1641945930000|2022-01-12 00:05:30|1611.5|1595.5|1611.5|1595.5|1612|1596|1611.5|1595.5|3
1641945940000|2022-01-12 00:05:40|1611.43|1595.43|1611.41|1595.41|1611.43|1595.43|1611.35|1595.35|3
1641945960000|2022-01-12 00:06:00|1610.91|1594.91|1609.92|1593.92|1610.91|1594.91|1609.91|1593.91|6
1641945970000|2022-01-12 00:06:10|1609.5|1593.5|1609.5|1593.5|1609.63|1593.63|1609.5|1593.5|3
1641945980000|2022-01-12 00:06:20|1609.7|1593.7|1609.5|1593.5|1609.7|1593.7|1609.5|1593.5|3
1641945990000|2022-01-12 00:06:30|1609|1593|1608.55|1592.55|1609|1593|1608.55|1592.55|3
1641946000000|2022-01-12 00:06:40|1608.5|1592.5|1608.5|1592.5|1608.66|1592.66|1608.5|1592.5|4
1641946010000|2022-01-12 00:06:50|1609.5|1593.5|1609.35|1593.35|1609.5|1593.5|1609|1593|5
1641946020000|2022-01-12 00:07:00|1609|1593|1609.1|1593.1|1609.1|1593.1|1609|1593|2
1641946030000|2022-01-12 00:07:10|1609|1593|1609|1593|1609.15|1593.15|1609|1593|3
1641946050000|2022-01-12 00:07:30|1608.5|1592.5|1608|1592|1608.5|1592.5|1608|1592|2
1641946060000|2022-01-12 00:07:40|1608.1|1592.1|1608.2|1592.2|1608.2|1592.2|1608.1|1592.1|2
1641946070000|2022-01-12 00:07:50|1608.3|1592.3|1608.3|1592.3|1608.3|1592.3|1608.3|1592.3|1
1641946080000|2022-01-12 00:08:00|1608.43|1592.43|1608.65|1592.65|1608.84|1592.84|1608.32|1592.32|7
1641946090000|2022-01-12 00:08:10|1608.64|1592.64|1608.62|1592.62|1608.65|1592.65|1608.5|1592.5|4
1641946100000|2022-01-12 00:08:20|1608.5|1592.5|1609.66|1593.66|1609.85|1593.85|1608.5|1592.5|9
1641946110000|2022-01-12 00:08:30|1609.5|1593.5|1609.88|1593.88|1609.88|1593.88|1609.5|1593.5|2
1641946120000|2022-01-12 00:08:40|1609.45|1593.45|1609|1593|1609.45|1593.45|1609|1593|2
1641946130000|2022-01-12 00:08:50|1609.45|1593.45|1609.28|1593.28|1609.45|1593.45|1609.28|1593.28|2
1641946140000|2022-01-12 00:09:00|1609.45|1593.45|1609.5|1593.5|1609.7|1593.7|1609.28|1593.28|10
1641946150000|2022-01-12 00:09:10|1609.85|1593.85|1609.5|1593.5|1609.85|1593.85|1609.5|1593.5|6
1641946170000|2022-01-12 00:09:30|1610.1|1594.1|1610.55|1594.55|1610.55|1594.55|1610.1|1594.1|3
1641946180000|2022-01-12 00:09:40|1610.5|1594.5|1611.17|1595.17|1611.75|1595.75|1610.5|1594.5|8
1641946190000|2022-01-12 00:09:50|1611.18|1595.18|1617|1601|1617.48|1601.48|1611.18|1595.18|26
1641946200000|2022-01-12 00:10:00|1616.65|1600.65|1616.92|1600.92|1617.1|1601.1|1616.65|1600.65|6
1641946210000|2022-01-12 00:10:10|1616.5|1600.5|1617|1601|1617|1601|1616.5|1600.5|2
1641946220000|2022-01-12 00:10:20|1617.3|1601.3|1617.39|1601.39|1618|1602|1617|1601|20
1641946230000|2022-01-12 00:10:30|1617.4|1601.4|1617.75|1601.75|1618.1|1602.1|1617.3|1601.3|16
1641946240000|2022-01-12 00:10:40|1618.09|1602.09|1617.23|1601.23|1618.1|1602.1|1617.23|1601.23|20
1641946250000|2022-01-12 00:10:50|1617.21|1601.21|1617.23|1601.23|1617.79|1601.79|1617.17|1601.17|11
1641946260000|2022-01-12 00:11:00|1617.4|1601.4|1617.17|1601.17|1617.4|1601.4|1616.69|1600.69|10
1641946270000|2022-01-12 00:11:10|1617.09|1601.09|1616.92|1600.92|1617.28|1601.28|1616.5|1600.5|14
1641946280000|2022-01-12 00:11:20|1616.5|1600.5|1615.82|1599.82|1616.92|1600.92|1615.5|1599.5|14
1641946290000|2022-01-12 00:11:30|1615.93|1599.93|1616.42|1600.42|1616.42|1600.42|1615.82|1599.82|7
1641946300000|2022-01-12 00:11:40|1616.5|1600.5|1616.32|1600.32|1616.5|1600.5|1616.15|1600.15|7
1641946310000|2022-01-12 00:11:50|1616.33|1600.33|1617.11|1601.11|1617.25|1601.25|1616.32|1600.32|6
1641946320000|2022-01-12 00:12:00|1617|1601|1617.81|1601.81|1617.81|1601.81|1616.5|1600.5|15
1641946330000|2022-01-12 00:12:10|1617.52|1601.52|1618.3|1602.3|1618.3|1602.3|1617.52|1601.52|7
1641946340000|2022-01-12 00:12:20|1618.1|1602.1|1618.3|1602.3|1618.3|1602.3|1618.1|1602.1|2
1641946350000|2022-01-12 00:12:30|1618.41|1602.41|1619.42|1603.42|1619.5|1603.5|1618.33|1602.33|12
1641946360000|2022-01-12 00:12:40|1619.44|1603.44|1619.3|1603.3|1619.44|1603.44|1619.22|1603.22|12
1641946370000|2022-01-12 00:12:50|1619.42|1603.42|1619|1603|1619.42|1603.42|1619|1603|3
1641946380000|2022-01-12 00:13:00|1618.88|1602.88|1617.5|1601.5|1618.88|1602.88|1617.5|1601.5|15
1641946390000|2022-01-12 00:13:10|1617.61|1601.61|1618.3|1602.3|1618.36|1602.36|1617.5|1601.5|20
1641946400000|2022-01-12 00:13:20|1618.34|1602.34|1618.3|1602.3|1618.34|1602.34|1618.3|1602.3|6
1641946410000|2022-01-12 00:13:30|1618.34|1602.34|1618|1602|1618.34|1602.34|1617.6|1601.6|7
1641946420000|2022-01-12 00:13:40|1618.2|1602.2|1616.3|1600.3|1618.2|1602.2|1616.14|1600.14|7
1641946430000|2022-01-12 00:13:50|1616.28|1600.28|1616.3|1600.3|1616.59|1600.59|1616.28|1600.28|3
1641946440000|2022-01-12 00:14:00|1616.42|1600.42|1616.72|1600.72|1616.72|1600.72|1616.42|1600.42|3
1641946450000|2022-01-12 00:14:10|1617.19|1601.19|1619|1603|1619.35|1603.35|1617.19|1601.19|17
1641946460000|2022-01-12 00:14:20|1618.9|1602.9|1618|1602|1619|1603|1618|1602|11
1641946470000|2022-01-12 00:14:30|1617.88|1601.88|1618.06|1602.06|1618.35|1602.35|1617.88|1601.88|7
1641946480000|2022-01-12 00:14:40|1618.03|1602.03|1617|1601|1618.06|1602.06|1617|1601|8
1641946490000|2022-01-12 00:14:50|1616.88|1600.88|1616.5|1600.5|1617.24|1601.24|1616.5|1600.5|6
1641946500000|2022-01-12 00:15:00|1616.76|1600.76|1617.1|1601.1|1617.1|1601.1|1616.38|1600.38|15
1641946510000|2022-01-12 00:15:10|1617.22|1601.22|1617.26|1601.26|1617.5|1601.5|1617.09|1601.09|6
1641946520000|2022-01-12 00:15:20|1617.09|1601.09|1617.47|1601.47|1617.47|1601.47|1617.09|1601.09|2
1641946530000|2022-01-12 00:15:30|1617.35|1601.35|1617.47|1601.47|1617.47|1601.47|1617.35|1601.35|2
1641946540000|2022-01-12 00:15:40|1617.33|1601.33|1616.5|1600.5|1617.33|1601.33|1616.5|1600.5|3
1641946550000|2022-01-12 00:15:50|1616.88|1600.88|1617.47|1601.47|1617.47|1601.47|1616.88|1600.88|10
1641946560000|2022-01-12 00:16:00|1617.22|1601.22|1616.5|1600.5|1617.22|1601.22|1616.5|1600.5|10
1641946570000|2022-01-12 00:16:10|1616.75|1600.75|1616.41|1600.41|1616.75|1600.75|1616.3|1600.3|7
1641946580000|2022-01-12 00:16:20|1616.5|1600.5|1615.5|1599.5|1616.5|1600.5|1615.5|1599.5|6
1641946590000|2022-01-12 00:16:30|1615.31|1599.31|1615.5|1599.5|1615.5|1599.5|1615.25|1599.25|5
1641946600000|2022-01-12 00:16:40|1615.72|1599.72|1616.02|1600.02|1616.02|1600.02|1615.69|1599.69|7
1641946610000|2022-01-12 00:16:50|1615.54|1599.54|1615.15|1599.15|1615.54|1599.54|1615.15|1599.15|2
1641946620000|2022-01-12 00:17:00|1615.5|1599.5|1615.5|1599.5|1615.5|1599.5|1615.5|1599.5|1
1641946630000|2022-01-12 00:17:10|1615.15|1599.15|1614.28|1598.28|1615.15|1599.15|1614.28|1598.28|5
1641946640000|2022-01-12 00:17:20|1614.15|1598.15|1614.28|1598.28|1614.28|1598.28|1614.15|1598.15|2
1641946650000|2022-01-12 00:17:30|1614.1|1598.1|1614.28|1598.28|1614.28|1598.28|1613.94|1597.94|6
1641946660000|2022-01-12 00:17:40|1613.99|1597.99|1613.92|1597.92|1614.1|1598.1|1613.78|1597.78|5
1641946670000|2022-01-12 00:17:50|1614.1|1598.1|1613.65|1597.65|1614.28|1598.28|1613.65|1597.65|10
1641946680000|2022-01-12 00:18:00|1613.5|1597.5|1613.4|1597.4|1613.9|1597.9|1613.4|1597.4|9
1641946690000|2022-01-12 00:18:10|1613|1597|1613|1597|1613|1597|1613|1597|1
1641946700000|2022-01-12 00:18:20|1613.05|1597.05|1612.55|1596.55|1613.05|1597.05|1612.55|1596.55|5
1641946710000|2022-01-12 00:18:30|1612.5|1596.5|1612|1596|1612.5|1596.5|1612|1596|3
1641946720000|2022-01-12 00:18:40|1612.27|1596.27|1612.29|1596.29|1612.29|1596.29|1612.13|1596.13|5
1641946730000|2022-01-12 00:18:50|1612.35|1596.35|1612.18|1596.18|1612.35|1596.35|1611.55|1595.55|5
1641946740000|2022-01-12 00:19:00|1612.4|1596.4|1612|1596|1612.4|1596.4|1612|1596|4
1641946750000|2022-01-12 00:19:10|1611.5|1595.5|1611.75|1595.75|1611.75|1595.75|1611.5|1595.5|4
1641946760000|2022-01-12 00:19:20|1611.5|1595.5|1611.5|1595.5|1611.92|1595.92|1611.5|1595.5|7
1641946770000|2022-01-12 00:19:30|1611.37|1595.37|1610.75|1594.75|1611.37|1595.37|1610.75|1594.75|3
1641946780000|2022-01-12 00:19:40|1610.62|1594.62|1609.88|1593.88|1610.75|1594.75|1609.88|1593.88|7
1641946790000|2022-01-12 00:19:50|1610|1594|1609.5|1593.5|1610|1594|1609.5|1593.5|6
1641946810000|2022-01-12 00:20:10|1609.1|1593.1|1609.4|1593.4|1609.4|1593.4|1609.1|1593.1|2
1641946820000|2022-01-12 00:20:20|1609.08|1593.08|1609.65|1593.65|1609.67|1593.67|1609.08|1593.08|10
1641946830000|2022-01-12 00:20:30|1609.62|1593.62|1609.67|1593.67|1609.67|1593.67|1609.5|1593.5|5
1641946840000|2022-01-12 00:20:40|1610.02|1594.02|1610.5|1594.5|1610.5|1594.5|1609.93|1593.93|5
1641946850000|2022-01-12 00:20:50|1610.35|1594.35|1611|1595|1611|1595|1610.35|1594.35|7
1641946860000|2022-01-12 00:21:00|1611.09|1595.09|1611.08|1595.08|1611.09|1595.09|1611|1595|3
1641946870000|2022-01-12 00:21:10|1610.95|1594.95|1610.88|1594.88|1611.08|1595.08|1610.88|1594.88|4
1641946880000|2022-01-12 00:21:20|1610.98|1594.98|1611.19|1595.19|1611.19|1595.19|1610.61|1594.61|9
1641946890000|2022-01-12 00:21:30|1611.45|1595.45|1611.45|1595.45|1611.45|1595.45|1611.37|1595.37|3
1641946900000|2022-01-12 00:21:40|1611.1|1595.1|1611|1595|1611.45|1595.45|1611|1595|3
1641946910000|2022-01-12 00:21:50|1610.75|1594.75|1610.75|1594.75|1610.75|1594.75|1610.75|1594.75|1
1641946920000|2022-01-12 00:22:00|1610.86|1594.86|1611.38|1595.38|1611.38|1595.38|1610.86|1594.86|3
1641946930000|2022-01-12 00:22:10|1611.35|1595.35|1611.35|1595.35|1611.35|1595.35|1611.35|1595.35|1
1641946940000|2022-01-12 00:22:20|1611.48|1595.48|1611.48|1595.48|1611.48|1595.48|1611.48|1595.48|1
1641946950000|2022-01-12 00:22:30|1611.56|1595.56|1611.56|1595.56|1611.58|1595.58|1611.48|1595.48|6
1641946960000|2022-01-12 00:22:40|1611.48|1595.48|1610.42|1594.42|1612|1596|1610.29|1594.29|15
1641946970000|2022-01-12 00:22:50|1610.43|1594.43|1610.5|1594.5|1610.5|1594.5|1610.43|1594.43|2
1641946980000|2022-01-12 00:23:00|1610.4|1594.4|1610.29|1594.29|1610.4|1594.4|1610.2|1594.2|4
1641946990000|2022-01-12 00:23:10|1610.4|1594.4|1610.19|1594.19|1610.4|1594.4|1610.19|1594.19|3
1641947000000|2022-01-12 00:23:20|1610.11|1594.11|1610.01|1594.01|1610.11|1594.11|1610.01|1594.01|2
1641947010000|2022-01-12 00:23:30|1610|1594|1610.36|1594.36|1610.36|1594.36|1609.9|1593.9|10
1641947020000|2022-01-12 00:23:40|1610.45|1594.45|1610.18|1594.18|1610.45|1594.45|1610.18|1594.18|3
1641947030000|2022-01-12 00:23:50|1610.5|1594.5|1610.5|1594.5|1610.5|1594.5|1610.5|1594.5|1
1641947040000|2022-01-12 00:24:00|1610.4|1594.4|1610.12|1594.12|1610.4|1594.4|1610.12|1594.12|8
1641947050000|2022-01-12 00:24:10|1610.17|1594.17|1610.26|1594.26|1610.43|1594.43|1610.17|1594.17|9
1641947060000|2022-01-12 00:24:20|1610.46|1594.46|1611.36|1595.36|1611.36|1595.36|1610.46|1594.46|7
1641947070000|2022-01-12 00:24:30|1610.6|1594.6|1611.5|1595.5|1611.5|1595.5|1610.6|1594.6|6
1641947090000|2022-01-12 00:24:50|1611.23|1595.23|1611.55|1595.55|1611.55|1595.55|1611.13|1595.13|7
1641947100000|2022-01-12 00:25:00|1611.47|1595.47|1612.4|1596.4|1612.71|1596.71|1611.43|1595.43|9
1641947110000|2022-01-12 00:25:10|1612.67|1596.67|1613.45|1597.45|1613.45|1597.45|1612.5|1596.5|12
1641947120000|2022-01-12 00:25:20|1613.7|1597.7|1614.45|1598.45|1614.5|1598.5|1613.7|1597.7|8
1641947130000|2022-01-12 00:25:30|1614.5|1598.5|1614.14|1598.14|1614.5|1598.5|1614.14|1598.14|4
1641947140000|2022-01-12 00:25:40|1614.5|1598.5|1614.36|1598.36|1614.62|1598.62|1614.35|1598.35|4
1641947150000|2022-01-12 00:25:50|1614.3|1598.3|1614.47|1598.47|1614.5|1598.5|1614.15|1598.15|7
1641947160000|2022-01-12 00:26:00|1614.48|1598.48|1615|1599|1615.31|1599.31|1614.48|1598.48|6
1641947170000|2022-01-12 00:26:10|1614.95|1598.95|1614.11|1598.11|1614.95|1598.95|1614.11|1598.11|3
1641947180000|2022-01-12 00:26:20|1614.25|1598.25|1614.11|1598.11|1614.31|1598.31|1614.11|1598.11|8
1641947190000|2022-01-12 00:26:30|1614.12|1598.12|1615.47|1599.47|1615.47|1599.47|1614.11|1598.11|10
1641947200000|2022-01-12 00:26:40|1615.45|1599.45|1615.43|1599.43|1615.45|1599.45|1615.43|1599.43|2
1641947210000|2022-01-12 00:26:50|1615.5|1599.5|1615.43|1599.43|1615.56|1599.56|1615.43|1599.43|10
1641947220000|2022-01-12 00:27:00|1615.47|1599.47|1615.47|1599.47|1615.47|1599.47|1615.43|1599.43|9
1641947230000|2022-01-12 00:27:10|1615.43|1599.43|1616.2|1600.2|1616.59|1600.59|1615.43|1599.43|8
1641947240000|2022-01-12 00:27:20|1616.5|1600.5|1616|1600|1616.55|1600.55|1616|1600|8
1641947250000|2022-01-12 00:27:30|1615.5|1599.5|1615.5|1599.5|1615.5|1599.5|1615.5|1599.5|1
1641947260000|2022-01-12 00:27:40|1615.6|1599.6|1615.5|1599.5|1615.6|1599.6|1615.5|1599.5|4
1641947270000|2022-01-12 00:27:50|1615.6|1599.6|1615.5|1599.5|1615.6|1599.6|1615.5|1599.5|2
1641947280000|2022-01-12 00:28:00|1615.97|1599.97|1615.99|1599.99|1616.29|1600.29|1615.97|1599.97|4
1641947290000|2022-01-12 00:28:10|1615.64|1599.64|1615.5|1599.5|1615.64|1599.64|1615.5|1599.5|2
1641947300000|2022-01-12 00:28:20|1615.61|1599.61|1615.5|1599.5|1615.61|1599.61|1615.5|1599.5|2
1641947310000|2022-01-12 00:28:30|1615.37|1599.37|1614.5|1598.5|1615.37|1599.37|1614.5|1598.5|6
1641947320000|2022-01-12 00:28:40|1614.25|1598.25|1613.5|1597.5|1614.5|1598.5|1613.5|1597.5|8
1641947330000|2022-01-12 00:28:50|1613.7|1597.7|1614|1598|1614.54|1598.54|1613.5|1597.5|6
1641947340000|2022-01-12 00:29:00|1614.16|1598.16|1615.18|1599.18|1615.19|1599.19|1614.16|1598.16|12
1641947350000|2022-01-12 00:29:10|1615.27|1599.27|1615.27|1599.27|1615.27|1599.27|1615.27|1599.27|1
1641947360000|2022-01-12 00:29:20|1615.5|1599.5|1615.38|1599.38|1615.5|1599.5|1615.38|1599.38|3
1641947370000|2022-01-12 00:29:30|1615.45|1599.45|1615.66|1599.66|1616.02|1600.02|1615.38|1599.38|8
1641947380000|2022-01-12 00:29:40|1615.5|1599.5|1615.5|1599.5|1615.87|1599.87|1615.5|1599.5|9
1641947390000|2022-01-12 00:29:50|1615.34|1599.34|1615.32|1599.32|1615.69|1599.69|1615.17|1599.17|9
1641947400000|2022-01-12 00:30:00|1615.14|1599.14|1615.5|1599.5|1615.5|1599.5|1615.14|1599.14|9
1641947410000|2022-01-12 00:30:10|1615.87|1599.87|1615.5|1599.5|1615.98|1599.98|1615.4|1599.4|6
1641947420000|2022-01-12 00:30:20|1614.5|1598.5|1613.5|1597.5|1614.51|1598.51|1613.5|1597.5|6
1641947430000|2022-01-12 00:30:30|1613.29|1597.29|1613.5|1597.5|1613.5|1597.5|1613.29|1597.29|4
1641947440000|2022-01-12 00:30:40|1613.32|1597.32|1612.65|1596.65|1613.32|1597.32|1612.65|1596.65|3
1641947450000|2022-01-12 00:30:50|1612.89|1596.89|1612.89|1596.89|1612.89|1596.89|1612.5|1596.5|4
1641947460000|2022-01-12 00:31:00|1612.7|1596.7|1613|1597|1613|1597|1612.5|1596.5|9
1641947470000|2022-01-12 00:31:10|1612.75|1596.75|1613|1597|1613.05|1597.05|1612.75|1596.75|6
1641947480000|2022-01-12 00:31:20|1612.5|1596.5|1612.5|1596.5|1612.5|1596.5|1612.4|1596.4|3
1641947490000|2022-01-12 00:31:30|1611.5|1595.5|1611.5|1595.5|1611.5|1595.5|1611.5|1595.5|1
1641947500000|2022-01-12 00:31:40|1611.47|1595.47|1611.9|1595.9|1612|1596|1611.47|1595.47|4
1641947510000|2022-01-12 00:31:50|1611.5|1595.5|1612.15|1596.15|1612.53|1596.53|1611.5|1595.5|10
1641947520000|2022-01-12 00:32:00|1612.24|1596.24|1612.14|1596.14|1612.24|1596.24|1612.14|1596.14|4
1641947530000|2022-01-12 00:32:10|1611.65|1595.65|1611.5|1595.5|1611.65|1595.65|1611.5|1595.5|2
1641947540000|2022-01-12 00:32:20|1611.55|1595.55|1611.65|1595.65|1611.65|1595.65|1611.5|1595.5|4
1641947550000|2022-01-12 00:32:30|1611.57|1595.57|1611.57|1595.57|1611.57|1595.57|1611.57|1595.57|1
1641947560000|2022-01-12 00:32:40|1611.58|1595.58|1611.58|1595.58|1611.58|1595.58|1611.57|1595.57|3
1641947570000|2022-01-12 00:32:50|1611.57|1595.57|1611.57|1595.57|1611.58|1595.58|1611.57|1595.57|3
1641947580000|2022-01-12 00:33:00|1611.95|1595.95|1612.35|1596.35|1612.35|1596.35|1611.95|1595.95|3
1641947600000|2022-01-12 00:33:20|1612.54|1596.54|1612.88|1596.88|1612.88|1596.88|1612.5|1596.5|7
1641947610000|2022-01-12 00:33:30|1612.5|1596.5|1613|1597|1613|1597|1612.5|1596.5|3
1641947630000|2022-01-12 00:33:50|1612.5|1596.5|1612.5|1596.5|1612.5|1596.5|1612.5|1596.5|1
1641947640000|2022-01-12 00:34:00|1612.75|1596.75|1613|1597|1613|1597|1612.5|1596.5|8
1641947650000|2022-01-12 00:34:10|1612.5|1596.5|1612.75|1596.75|1612.75|1596.75|1612.5|1596.5|2
1641947660000|2022-01-12 00:34:20|1612.5|1596.5|1612.5|1596.5|1612.5|1596.5|1612.5|1596.5|1
1641947670000|2022-01-12 00:34:30|1612.55|1596.55|1612.55|1596.55|1612.65|1596.65|1612.55|1596.55|3
1641947680000|2022-01-12 00:34:40|1612.65|1596.65|1612.5|1596.5|1612.65|1596.65|1612.5|1596.5|3
1641947690000|2022-01-12 00:34:50|1612.13|1596.13|1612.55|1596.55|1612.55|1596.55|1612.13|1596.13|3
1641947700000|2022-01-12 00:35:00|1612.5|1596.5|1612.07|1596.07|1612.64|1596.64|1612.07|1596.07|7
1641947710000|2022-01-12 00:35:10|1612.08|1596.08|1611.57|1595.57|1612.08|1596.08|1611.57|1595.57|4
1641947720000|2022-01-12 00:35:20|1611.09|1595.09|1610.7|1594.7|1611.09|1595.09|1610.7|1594.7|2
1641947740000|2022-01-12 00:35:40|1610.5|1594.5|1610.75|1594.75|1611|1595|1610.5|1594.5|12
1641947750000|2022-01-12 00:35:50|1611|1595|1611|1595|1611|1595|1611|1595|1
1641947760000|2022-01-12 00:36:00|1610.83|1594.83|1611.39|1595.39|1611.39|1595.39|1610.83|1594.83|4
1641947780000|2022-01-12 00:36:20|1611.11|1595.11|1611.11|1595.11|1611.11|1595.11|1611.11|1595.11|1
1641947790000|2022-01-12 00:36:30|1611.01|1595.01|1610.61|1594.61|1611.01|1595.01|1610.61|1594.61|2
1641947830000|2022-01-12 00:37:10|1610.52|1594.52|1610.4|1594.4|1610.52|1594.52|1610.4|1594.4|2
1641947840000|2022-01-12 00:37:20|1610.5|1594.5|1610|1594|1610.5|1594.5|1610|1594|4
1641947860000|2022-01-12 00:37:40|1610.18|1594.18|1609.73|1593.73|1610.5|1594.5|1609.73|1593.73|4
1641947870000|2022-01-12 00:37:50|1610.1|1594.1|1609.82|1593.82|1610.1|1594.1|1609.82|1593.82|2
1641947880000|2022-01-12 00:38:00|1610.1|1594.1|1610.1|1594.1|1610.1|1594.1|1610.1|1594.1|1
1641947890000|2022-01-12 00:38:10|1610.35|1594.35|1610.35|1594.35|1610.35|1594.35|1610.35|1594.35|1
1641947900000|2022-01-12 00:38:20|1610.18|1594.18|1610.5|1594.5|1610.5|1594.5|1610.18|1594.18|4
1641947910000|2022-01-12 00:38:30|1610.45|1594.45|1610.45|1594.45|1610.45|1594.45|1610.45|1594.45|1
1641947920000|2022-01-12 00:38:40|1609.49|1593.49|1609.45|1593.45|1609.49|1593.49|1608.8|1592.8|5
1641947930000|2022-01-12 00:38:50|1609.48|1593.48|1609.5|1593.5|1609.5|1593.5|1609.48|1593.48|2
1641947940000|2022-01-12 00:39:00|1610|1594|1610.5|1594.5|1610.5|1594.5|1610|1594|2
1641947960000|2022-01-12 00:39:20|1610.57|1594.57|1611.5|1595.5|1612.02|1596.02|1610.57|1594.57|8
1641947970000|2022-01-12 00:39:30|1611.41|1595.41|1610.5|1594.5|1611.41|1595.41|1610.5|1594.5|4
1641947990000|2022-01-12 00:39:50|1610.7|1594.7|1610.5|1594.5|1610.7|1594.7|1610.5|1594.5|2
1641948010000|2022-01-12 00:40:10|1610.6|1594.6|1611.19|1595.19|1611.19|1595.19|1610.6|1594.6|9
1641948020000|2022-01-12 00:40:20|1611.09|1595.09|1610.59|1594.59|1611.09|1595.09|1610.58|1594.58|3
1641948030000|2022-01-12 00:40:30|1610.34|1594.34|1610.34|1594.34|1610.34|1594.34|1610.34|1594.34|1
1641948050000|2022-01-12 00:40:50|1609.8|1593.8|1609.8|1593.8|1609.8|1593.8|1609.8|1593.8|1
1641948070000|2022-01-12 00:41:10|1610|1594|1610.57|1594.57|1610.77|1594.77|1610|1594|5
1641948080000|2022-01-12 00:41:20|1610.37|1594.37|1610.37|1594.37|1610.37|1594.37|1610.37|1594.37|1
1641948090000|2022-01-12 00:41:30|1609.8|1593.8|1609.5|1593.5|1609.8|1593.8|1609.38|1593.38|4
1641948100000|2022-01-12 00:41:40|1609.42|1593.42|1609.1|1593.1|1609.42|1593.42|1609.1|1593.1|2
1641948110000|2022-01-12 00:41:50|1608.9|1592.9|1609.17|1593.17|1609.33|1593.33|1608.9|1592.9|4
1641948120000|2022-01-12 00:42:00|1609.16|1593.16|1609.5|1593.5|1609.5|1593.5|1608.99|1592.99|9
1641948130000|2022-01-12 00:42:10|1609.32|1593.32|1608.59|1592.59|1609.32|1593.32|1608.59|1592.59|3
1641948140000|2022-01-12 00:42:20|1608.84|1592.84|1608.59|1592.59|1608.84|1592.84|1608.59|1592.59|2
1641948150000|2022-01-12 00:42:30|1609.09|1593.09|1608.59|1592.59|1609.09|1593.09|1608.59|1592.59|2
1641948160000|2022-01-12 00:42:40|1608.84|1592.84|1609.19|1593.19|1609.4|1593.4|1608.59|1592.59|7
1641948170000|2022-01-12 00:42:50|1609.08|1593.08|1609.08|1593.08|1609.08|1593.08|1609.08|1593.08|1
1641948180000|2022-01-12 00:43:00|1608.58|1592.58|1608.58|1592.58|1608.58|1592.58|1608.58|1592.58|1
1641948220000|2022-01-12 00:43:40|1608.63|1592.63|1608.61|1592.61|1608.8|1592.8|1608.6|1592.6|4
1641948230000|2022-01-12 00:43:50|1608.56|1592.56|1608.56|1592.56|1608.56|1592.56|1608.56|1592.56|1
1641948250000|2022-01-12 00:44:10|1608.5|1592.5|1608.5|1592.5|1608.5|1592.5|1608.5|1592.5|1
1641948260000|2022-01-12 00:44:20|1608.57|1592.57|1608.5|1592.5|1608.57|1592.57|1608.5|1592.5|2
1641948270000|2022-01-12 00:44:30|1608.35|1592.35|1607.85|1591.85|1608.35|1592.35|1607.85|1591.85|2
1641948280000|2022-01-12 00:44:40|1608.24|1592.24|1608.35|1592.35|1608.35|1592.35|1608.24|1592.24|2
1641948290000|2022-01-12 00:44:50|1608.22|1592.22|1608.3|1592.3|1608.5|1592.5|1608.22|1592.22|4
1641948300000|2022-01-12 00:45:00|1608|1592|1607.09|1591.09|1608|1592|1606.5|1590.5|9
1641948310000|2022-01-12 00:45:10|1607|1591|1607|1591|1607.13|1591.13|1607|1591|3
1641948320000|2022-01-12 00:45:20|1607.12|1591.12|1607.12|1591.12|1607.12|1591.12|1607.12|1591.12|1
1641948330000|2022-01-12 00:45:30|1607|1591|1607.17|1591.17|1607.17|1591.17|1607|1591|2
1641948340000|2022-01-12 00:45:40|1607|1591|1607|1591|1607|1591|1606.5|1590.5|3
1641948350000|2022-01-12 00:45:50|1606.72|1590.72|1606.5|1590.5|1606.72|1590.72|1606.5|1590.5|2
1641948360000|2022-01-12 00:46:00|1606.72|1590.72|1607.39|1591.39|1607.39|1591.39|1606.5|1590.5|7
1641948370000|2022-01-12 00:46:10|1607.5|1591.5|1606.95|1590.95|1607.5|1591.5|1606.67|1590.67|5
1641948380000|2022-01-12 00:46:20|1606.67|1590.67|1607.17|1591.17|1607.5|1591.5|1606.67|1590.67|7
1641948390000|2022-01-12 00:46:30|1606.84|1590.84|1607.2|1591.2|1607.2|1591.2|1606.67|1590.67|7
1641948400000|2022-01-12 00:46:40|1606.75|1590.75|1606.93|1590.93|1606.93|1590.93|1606.75|1590.75|2
1641948410000|2022-01-12 00:46:50|1606.75|1590.75|1606.67|1590.67|1606.87|1590.87|1606.67|1590.67|4
1641948420000|2022-01-12 00:47:00|1606.95|1590.95|1608.13|1592.13|1608.35|1592.35|1606.95|1590.95|11
1641948430000|2022-01-12 00:47:10|1608.15|1592.15|1608.15|1592.15|1608.15|1592.15|1608.15|1592.15|1
1641948440000|2022-01-12 00:47:20|1608|1592|1608|1592|1608|1592|1608|1592|1
1641948450000|2022-01-12 00:47:30|1608.13|1592.13|1608.2|1592.2|1608.39|1592.39|1608.13|1592.13|3
1641948490000|2022-01-12 00:48:10|1608.22|1592.22|1608.4|1592.4|1608.4|1592.4|1608.19|1592.19|3
1641948500000|2022-01-12 00:48:20|1608.5|1592.5|1608.92|1592.92|1608.92|1592.92|1608.5|1592.5|3
1641948510000|2022-01-12 00:48:30|1609.02|1593.02|1608.5|1592.5|1609.45|1593.45|1608.5|1592.5|13
1641948520000|2022-01-12 00:48:40|1608.45|1592.45|1608.45|1592.45|1608.45|1592.45|1608.45|1592.45|1
1641948530000|2022-01-12 00:48:50|1608.5|1592.5|1608.5|1592.5|1608.5|1592.5|1608.5|1592.5|1
1641948540000|2022-01-12 00:49:00|1609|1593|1610.12|1594.12|1610.12|1594.12|1609|1593|9
1641948550000|2022-01-12 00:49:10|1610|1594|1610.17|1594.17|1610.17|1594.17|1610|1594|2
1641948560000|2022-01-12 00:49:20|1610.39|1594.39|1612|1596|1612|1596|1610.39|1594.39|9
1641948570000|2022-01-12 00:49:30|1612.05|1596.05|1612.08|1596.08|1612.23|1596.23|1612.05|1596.05|7
1641948580000|2022-01-12 00:49:40|1611.41|1595.41|1611.5|1595.5|1611.5|1595.5|1611.41|1595.41|2
1641948590000|2022-01-12 00:49:50|1611.6|1595.6|1611.5|1595.5|1611.6|1595.6|1611.5|1595.5|4
1641948600000|2022-01-12 00:50:00|1611.68|1595.68|1612.18|1596.18|1612.35|1596.35|1611.68|1595.68|7
1641948610000|2022-01-12 00:50:10|1612.21|1596.21|1613.45|1597.45|1613.45|1597.45|1612.18|1596.18|14
1641948620000|2022-01-12 00:50:20|1613.35|1597.35|1613|1597|1613.56|1597.56|1613|1597|6
1641948630000|2022-01-12 00:50:30|1612.86|1596.86|1612.86|1596.86|1612.86|1596.86|1612.77|1596.77|7
1641948640000|2022-01-12 00:50:40|1612.77|1596.77|1612.36|1596.36|1612.86|1596.86|1612.27|1596.27|5
1641948650000|2022-01-12 00:50:50|1612.5|1596.5|1612.5|1596.5|1612.55|1596.55|1612.27|1596.27|6
1641948660000|2022-01-12 00:51:00|1612.53|1596.53|1612.5|1596.5|1612.55|1596.55|1612.5|1596.5|4
1641948670000|2022-01-12 00:51:10|1612.6|1596.6|1612.64|1596.64|1612.64|1596.64|1612.18|1596.18|10
1641948680000|2022-01-12 00:51:20|1613.61|1597.61|1613.5|1597.5|1613.61|1597.61|1613.3|1597.3|8
1641948700000|2022-01-12 00:51:40|1613.79|1597.79|1612.89|1596.89|1613.79|1597.79|1612.89|1596.89|8
1641948710000|2022-01-12 00:51:50|1613|1597|1613|1597|1613.11|1597.11|1612.7|1596.7|5
1641948720000|2022-01-12 00:52:00|1612.92|1596.92|1613|1597|1613.22|1597.22|1612.92|1596.92|4
1641948730000|2022-01-12 00:52:10|1612.55|1596.55|1612.37|1596.37|1613|1597|1612.37|1596.37|4
1641948740000|2022-01-12 00:52:20|1612.5|1596.5|1612.5|1596.5|1612.5|1596.5|1612.42|1596.42|3
1641948750000|2022-01-12 00:52:30|1612|1596|1612|1596|1612.01|1596.01|1611.5|1595.5|6
1641948760000|2022-01-12 00:52:40|1612.01|1596.01|1612.3|1596.3|1612.3|1596.3|1611.8|1595.8|3
1641948770000|2022-01-12 00:52:50|1612.5|1596.5|1612.88|1596.88|1612.9|1596.9|1612.5|1596.5|3
1641948780000|2022-01-12 00:53:00|1613|1597|1613|1597|1613|1597|1612.41|1596.41|4
1641948790000|2022-01-12 00:53:10|1612.88|1596.88|1613.09|1597.09|1613.09|1597.09|1612.88|1596.88|4
1641948800000|2022-01-12 00:53:20|1613.25|1597.25|1613.91|1597.91|1613.91|1597.91|1613.25|1597.25|5
1641948810000|2022-01-12 00:53:30|1613.94|1597.94|1613.9|1597.9|1613.94|1597.94|1613.62|1597.62|7
1641948820000|2022-01-12 00:53:40|1613.91|1597.91|1614.46|1598.46|1614.64|1598.64|1613.91|1597.91|11
1641948830000|2022-01-12 00:53:50|1614.32|1598.32|1614.81|1598.81|1614.81|1598.81|1614.32|1598.32|9
1641948840000|2022-01-12 00:54:00|1614.5|1598.5|1614.93|1598.93|1614.93|1598.93|1614.5|1598.5|8
1641948850000|2022-01-12 00:54:10|1614.99|1598.99|1614.97|1598.97|1615.42|1599.42|1614.97|1598.97|10
1641948860000|2022-01-12 00:54:20|1615.08|1599.08|1615.5|1599.5|1615.5|1599.5|1615.07|1599.07|7
1641948870000|2022-01-12 00:54:30|1615.42|1599.42|1615.16|1599.16|1615.42|1599.42|1615.16|1599.16|7
1641948880000|2022-01-12 00:54:40|1615.1|1599.1|1615.12|1599.12|1615.35|1599.35|1614.97|1598.97|5
1641948890000|2022-01-12 00:54:50|1615.48|1599.48|1615.79|1599.79|1615.79|1599.79|1615.35|1599.35|4
1641948900000|2022-01-12 00:55:00|1615.78|1599.78|1616|1600|1616.02|1600.02|1615.75|1599.75|10
1641948910000|2022-01-12 00:55:10|1615.86|1599.86|1615.77|1599.77|1616|1600|1615.61|1599.61|9
1641948920000|2022-01-12 00:55:20|1615.89|1599.89|1616|1600|1616.4|1600.4|1615.89|1599.89|9
1641948940000|2022-01-12 00:55:40|1616.14|1600.14|1616.4|1600.4|1616.4|1600.4|1616|1600|4
1641948950000|2022-01-12 00:55:50|1616.27|1600.27|1616|1600|1616.4|1600.4|1616|1600|3
1641948960000|2022-01-12 00:56:00|1615.93|1599.93|1616|1600|1616.18|1600.18|1615.93|1599.93|4
1641948970000|2022-01-12 00:56:10|1616.13|1600.13|1616.13|1600.13|1616.13|1600.13|1616.13|1600.13|1
1641948980000|2022-01-12 00:56:20|1616.14|1600.14|1616.22|1600.22|1616.22|1600.22|1616.13|1600.13|3
1641948990000|2022-01-12 00:56:30|1616.13|1600.13|1616.5|1600.5|1616.5|1600.5|1616.13|1600.13|2
1641949000000|2022-01-12 00:56:40|1616|1600|1616|1600|1616|1600|1616|1600|1
1641949020000|2022-01-12 00:57:00|1616.25|1600.25|1616|1600|1616.25|1600.25|1616|1600|2
1641949030000|2022-01-12 00:57:10|1615.88|1599.88|1615.2|1599.2|1616|1600|1615.2|1599.2|4
1641949040000|2022-01-12 00:57:20|1615.5|1599.5|1615.5|1599.5|1615.5|1599.5|1615.5|1599.5|1
1641949050000|2022-01-12 00:57:30|1615.31|1599.31|1615.5|1599.5|1615.5|1599.5|1615.31|1599.31|2
1641949060000|2022-01-12 00:57:40|1615.4|1599.4|1615.7|1599.7|1615.81|1599.81|1615.31|1599.31|6
1641949070000|2022-01-12 00:57:50|1615.49|1599.49|1616.18|1600.18|1616.18|1600.18|1615.49|1599.49|4
1641949080000|2022-01-12 00:58:00|1615.67|1599.67|1616.51|1600.51|1616.51|1600.51|1615.67|1599.67|10
1641949090000|2022-01-12 00:58:10|1616.5|1600.5|1616.51|1600.51|1616.51|1600.51|1616.5|1600.5|2
1641949100000|2022-01-12 00:58:20|1616.52|1600.52|1616.18|1600.18|1616.52|1600.52|1616.18|1600.18|4
1641949120000|2022-01-12 00:58:40|1616.02|1600.02|1616|1600|1616.02|1600.02|1616|1600|2
1641949130000|2022-01-12 00:58:50|1615.5|1599.5|1615.9|1599.9|1616|1600|1615|1599|15
1641949140000|2022-01-12 00:59:00|1615.5|1599.5|1615.9|1599.9|1616|1600|1615.5|1599.5|5
1641949150000|2022-01-12 00:59:10|1615.5|1599.5|1616|1600|1616|1600|1615.5|1599.5|5
1641949160000|2022-01-12 00:59:20|1615.88|1599.88|1615.76|1599.76|1615.88|1599.88|1615.39|1599.39|6
1641949170000|2022-01-12 00:59:30|1615.87|1599.87|1615.9|1599.9|1616.08|1600.08|1615.68|1599.68|7
1641949180000|2022-01-12 00:59:40|1615.89|1599.89|1616.33|1600.33|1616.69|1600.69|1615.89|1599.89|12
1641949190000|2022-01-12 00:59:50|1616.38|1600.38|1616.5|1600.5|1616.5|1600.5|1616.17|1600.17|3
1641949200000|2022-01-12 01:00:00|1615.88|1599.88|1615|1599|1616|1600|1615|1599|6
1641949210000|2022-01-12 01:00:10|1614.17|1598.17|1614.5|1598.5|1614.5|1598.5|1614.17|1598.17|2
1641949220000|2022-01-12 01:00:20|1614.79|1598.79|1615.42|1599.42|1615.42|1599.42|1614.79|1598.79|5
1641949230000|2022-01-12 01:00:30|1615.3|1599.3|1616.34|1600.34|1616.34|1600.34|1615.3|1599.3|10
1641949240000|2022-01-12 01:00:40|1616.41|1600.41|1617.2|1601.2|1617.2|1601.2|1616.41|1600.41|5
1641949250000|2022-01-12 01:00:50|1617.39|1601.39|1617.78|1601.78|1617.9|1601.9|1617.39|1601.39|15
1641949260000|2022-01-12 01:01:00|1617.49|1601.49|1617.69|1601.69|1617.9|1601.9|1617.49|1601.49|6
1641949270000|2022-01-12 01:01:10|1618|1602|1617.22|1601.22|1618|1602|1617.21|1601.21|4
1641949280000|2022-01-12 01:01:20|1617.5|1601.5|1616.41|1600.41|1617.5|1601.5|1616.41|1600.41|3
1641949290000|2022-01-12 01:01:30|1616|1600|1616|1600|1616|1600|1616|1600|1
1641949300000|2022-01-12 01:01:40|1615.88|1599.88|1615.88|1599.88|1615.88|1599.88|1615.88|1599.88|1
1641949310000|2022-01-12 01:01:50|1616|1600|1616|1600|1616|1600|1616|1600|1
1641949320000|2022-01-12 01:02:00|1615.5|1599.5|1616.57|1600.57|1616.64|1600.64|1615.5|1599.5|14
1641949330000|2022-01-12 01:02:10|1616.6|1600.6|1616.26|1600.26|1616.6|1600.6|1616.26|1600.26|4
1641949340000|2022-01-12 01:02:20|1616.5|1600.5|1616.79|1600.79|1616.79|1600.79|1616.5|1600.5|7
1641949350000|2022-01-12 01:02:30|1616.9|1600.9|1617|1601|1617.15|1601.15|1616.9|1600.9|3
1641949360000|2022-01-12 01:02:40|1617.1|1601.1|1618.09|1602.09|1618.09|1602.09|1617.1|1601.1|7
1641949370000|2022-01-12 01:02:50|1617.99|1601.99|1618.01|1602.01|1618.27|1602.27|1617.6|1601.6|8
1641949380000|2022-01-12 01:03:00|1617.6|1601.6|1618.83|1602.83|1618.9|1602.9|1617.6|1601.6|8
1641949390000|2022-01-12 01:03:10|1619.29|1603.29|1619.19|1603.19|1619.34|1603.34|1619.13|1603.13|7
1641949400000|2022-01-12 01:03:20|1619.41|1603.41|1619.25|1603.25|1619.41|1603.41|1619.25|1603.25|2
1641949410000|2022-01-12 01:03:30|1619.19|1603.19|1619.34|1603.34|1619.5|1603.5|1619.14|1603.14|8
1641949420000|2022-01-12 01:03:40|1619.31|1603.31|1620.48|1604.48|1620.48|1604.48|1619.31|1603.31|9
1641949430000|2022-01-12 01:03:50|1620.63|1604.63|1620.46|1604.46|1620.63|1604.63|1620.38|1604.38|9
1641949440000|2022-01-12 01:04:00|1619.5|1603.5|1620.48|1604.48|1620.48|1604.48|1619.5|1603.5|7
1641949450000|2022-01-12 01:04:10|1620.4|1604.4|1620.48|1604.48|1620.5|1604.5|1620.4|1604.4|9
1641949460000|2022-01-12 01:04:20|1620.46|1604.46|1619.64|1603.64|1620.46|1604.46|1619.55|1603.55|5
1641949470000|2022-01-12 01:04:30|1619.59|1603.59|1619.5|1603.5|1619.59|1603.59|1619.5|1603.5|2
1641949500000|2022-01-12 01:05:00|1619.64|1603.64|1620.28|1604.28|1620.28|1604.28|1619.64|1603.64|3
1641949510000|2022-01-12 01:05:10|1620.48|1604.48|1621|1605|1621.48|1605.48|1620.48|1604.48|7
1641949520000|2022-01-12 01:05:20|1620.9|1604.9|1620.65|1604.65|1620.9|1604.9|1620.65|1604.65|2
1641949530000|2022-01-12 01:05:30|1620.5|1604.5|1620.5|1604.5|1620.5|1604.5|1620.5|1604.5|1
1641949540000|2022-01-12 01:05:40|1620.34|1604.34|1620.31|1604.31|1620.39|1604.39|1620.31|1604.31|6
1641949550000|2022-01-12 01:05:50|1620.39|1604.39|1618|1602|1620.39|1604.39|1618|1602|7
1641949560000|2022-01-12 01:06:00|1617.5|1601.5|1615.5|1599.5|1617.5|1601.5|1615.5|1599.5|6
1641949570000|2022-01-12 01:06:10|1615.3|1599.3|1612.5|1596.5|1615.3|1599.3|1612|1596|8
1641949580000|2022-01-12 01:06:20|1612.11|1596.11|1611.72|1595.72|1612.11|1596.11|1611.5|1595.5|7
1641949590000|2022-01-12 01:06:30|1611.75|1595.75|1612|1596|1612|1596|1611.75|1595.75|7
1641949600000|2022-01-12 01:06:40|1611.9|1595.9|1611.55|1595.55|1612|1596|1611.55|1595.55|3
1641949610000|2022-01-12 01:06:50|1612|1596|1612|1596|1612|1596|1611.75|1595.75|5
1641949620000|2022-01-12 01:07:00|1611.5|1595.5|1611.57|1595.57|1611.62|1595.62|1611.5|1595.5|3
1641949630000|2022-01-12 01:07:10|1611.5|1595.5|1611.5|1595.5|1611.5|1595.5|1611.5|1595.5|1
1641949640000|2022-01-12 01:07:20|1611.57|1595.57|1612.58|1596.58|1612.58|1596.58|1611.5|1595.5|9
1641949650000|2022-01-12 01:07:30|1612.67|1596.67|1612.67|1596.67|1612.76|1596.76|1612.55|1596.55|9
1641949660000|2022-01-12 01:07:40|1612.5|1596.5|1612.55|1596.55|1612.55|1596.55|1612.5|1596.5|2
1641949670000|2022-01-12 01:07:50|1612.67|1596.67|1612.67|1596.67|1612.74|1596.74|1612.67|1596.67|3
1641949680000|2022-01-12 01:08:00|1613.09|1597.09|1613|1597|1613.12|1597.12|1612.67|1596.67|4
1641949690000|2022-01-12 01:08:10|1612.89|1596.89|1612.5|1596.5|1613|1597|1612.25|1596.25|7
1641949700000|2022-01-12 01:08:20|1612.66|1596.66|1612.5|1596.5|1612.76|1596.76|1612.5|1596.5|11
1641949710000|2022-01-12 01:08:30|1612.76|1596.76|1612.5|1596.5|1612.76|1596.76|1612.5|1596.5|2
1641949720000|2022-01-12 01:08:40|1612|1596|1611.1|1595.1|1612|1596|1611.1|1595.1|4
1641949730000|2022-01-12 01:08:50|1610.8|1594.8|1610.8|1594.8|1610.8|1594.8|1610.8|1594.8|1
1641949740000|2022-01-12 01:09:00|1611.2|1595.2|1612.29|1596.29|1612.57|1596.57|1611.2|1595.2|9
1641949750000|2022-01-12 01:09:10|1612.18|1596.18|1611.5|1595.5|1612.41|1596.41|1611.5|1595.5|7
1641949760000|2022-01-12 01:09:20|1611.9|1595.9|1611.95|1595.95|1611.95|1595.95|1611.88|1595.88|3
1641949770000|2022-01-12 01:09:30|1611.88|1595.88|1611.5|1595.5|1611.88|1595.88|1611.5|1595.5|4
1641949780000|2022-01-12 01:09:40|1611.17|1595.17|1611.5|1595.5|1611.5|1595.5|1610.68|1594.68|8
1641949790000|2022-01-12 01:09:50|1611.18|1595.18|1611.5|1595.5|1612|1596|1611.18|1595.18|5
1641949800000|2022-01-12 01:10:00|1611.18|1595.18|1611.18|1595.18|1611.18|1595.18|1611.18|1595.18|1
1641949810000|2022-01-12 01:10:10|1611.16|1595.16|1611.18|1595.18|1611.18|1595.18|1611.16|1595.16|2
1641949820000|2022-01-12 01:10:20|1611.45|1595.45|1611.17|1595.17|1611.45|1595.45|1611.16|1595.16|3
1641949830000|2022-01-12 01:10:30|1611|1595|1611.5|1595.5|1611.5|1595.5|1611|1595|2
1641949840000|2022-01-12 01:10:40|1611.59|1595.59|1612|1596|1612|1596|1611.5|1595.5|4
1641949850000|2022-01-12 01:10:50|1611.82|1595.82|1611.82|1595.82|1611.82|1595.82|1611.82|1595.82|1
1641949860000|2022-01-12 01:11:00|1611.5|1595.5|1610.68|1594.68|1611.5|1595.5|1610.5|1594.5|12
1641949870000|2022-01-12 01:11:10|1610.82|1594.82|1610.68|1594.68|1610.82|1594.82|1610.68|1594.68|2
1641949880000|2022-01-12 01:11:20|1611.07|1595.07|1610.64|1594.64|1611.07|1595.07|1610.64|1594.64|4
1641949890000|2022-01-12 01:11:30|1611.02|1595.02|1610.64|1594.64|1611.02|1595.02|1610.5|1594.5|3
1641949900000|2022-01-12 01:11:40|1610.68|1594.68|1610.75|1594.75|1610.99|1594.99|1610.68|1594.68|3
1641949910000|2022-01-12 01:11:50|1610.73|1594.73|1610.82|1594.82|1610.99|1594.99|1610.73|1594.73|3
1641949920000|2022-01-12 01:12:00|1611.02|1595.02|1610.64|1594.64|1611.02|1595.02|1610.63|1594.63|4
1641949930000|2022-01-12 01:12:10|1610.63|1594.63|1610.64|1594.64|1611.02|1595.02|1610.5|1594.5|5
1641949940000|2022-01-12 01:12:20|1610.75|1594.75|1610.51|1594.51|1610.75|1594.75|1610.51|1594.51|2
1641949950000|2022-01-12 01:12:30|1610.5|1594.5|1610.51|1594.51|1610.51|1594.51|1610.5|1594.5|4
1641949960000|2022-01-12 01:12:40|1610.5|1594.5|1610|1594|1610.5|1594.5|1610|1594|3
1641949970000|2022-01-12 01:12:50|1609.5|1593.5|1609|1593|1609.5|1593.5|1608.42|1592.42|5
1641949980000|2022-01-12 01:13:00|1608.5|1592.5|1608.5|1592.5|1608.5|1592.5|1608.5|1592.5|1
1641950000000|2022-01-12 01:13:20|1609|1593|1608.88|1592.88|1609|1593|1608.88|1592.88|2
1641950010000|2022-01-12 01:13:30|1608.5|1592.5|1608.8|1592.8|1608.8|1592.8|1608.5|1592.5|2
1641950030000|2022-01-12 01:13:50|1608.81|1592.81|1607|1591|1608.81|1592.81|1607|1591|4
1641950040000|2022-01-12 01:14:00|1606.5|1590.5|1606.5|1590.5|1606.8|1590.8|1606.5|1590.5|3
1641950060000|2022-01-12 01:14:20|1606.67|1590.67|1607|1591|1607|1591|1606.5|1590.5|7
1641950070000|2022-01-12 01:14:30|1607.5|1591.5|1607.42|1591.42|1607.5|1591.5|1607.3|1591.3|3
1641950080000|2022-01-12 01:14:40|1607.3|1591.3|1607.42|1591.42|1607.42|1591.42|1607.3|1591.3|2
1641950090000|2022-01-12 01:14:50|1607.3|1591.3|1607.5|1591.5|1607.64|1591.64|1607.3|1591.3|4
1641950100000|2022-01-12 01:15:00|1607.64|1591.64|1607.64|1591.64|1607.64|1591.64|1607.5|1591.5|3
1641950110000|2022-01-12 01:15:10|1607.5|1591.5|1608.12|1592.12|1608.44|1592.44|1607.5|1591.5|13
1641950120000|2022-01-12 01:15:20|1608.45|1592.45|1608.5|1592.5|1608.5|1592.5|1608.45|1592.45|3
1641950130000|2022-01-12 01:15:30|1608.88|1592.88|1608.5|1592.5|1608.93|1592.93|1608.5|1592.5|5
1641950140000|2022-01-12 01:15:40|1608.88|1592.88|1609.55|1593.55|1609.75|1593.75|1608.88|1592.88|9
1641950150000|2022-01-12 01:15:50|1609.83|1593.83|1611.5|1595.5|1611.5|1595.5|1609.55|1593.55|10
1641950160000|2022-01-12 01:16:00|1611.6|1595.6|1611.5|1595.5|1611.7|1595.7|1611.5|1595.5|4
1641950170000|2022-01-12 01:16:10|1611.62|1595.62|1611|1595|1611.62|1595.62|1611|1595|3
1641950180000|2022-01-12 01:16:20|1610.5|1594.5|1610.5|1594.5|1610.5|1594.5|1610.5|1594.5|1
1641950190000|2022-01-12 01:16:30|1610|1594|1610|1594|1610.04|1594.04|1609.82|1593.82|4
1641950210000|2022-01-12 01:16:50|1609.88|1593.88|1609.5|1593.5|1609.88|1593.88|1609.5|1593.5|2
1641950220000|2022-01-12 01:17:00|1609.57|1593.57|1609.5|1593.5|1609.65|1593.65|1609.5|1593.5|3
1641950230000|2022-01-12 01:17:10|1609.53|1593.53|1610.5|1594.5|1610.6|1594.6|1609.5|1593.5|7
1641950240000|2022-01-12 01:17:20|1610.25|1594.25|1610.25|1594.25|1610.25|1594.25|1610.25|1594.25|1
1641950250000|2022-01-12 01:17:30|1610.14|1594.14|1610|1594|1610.25|1594.25|1610|1594|3
1641950260000|2022-01-12 01:17:40|1609.2|1593.2|1609.2|1593.2|1609.2|1593.2|1609.2|1593.2|1
1641950270000|2022-01-12 01:17:50|1609.1|1593.1|1608.55|1592.55|1609.35|1593.35|1608.55|1592.55|6
1641950280000|2022-01-12 01:18:00|1608.05|1592.05|1608.6|1592.6|1608.6|1592.6|1608.05|1592.05|3
1641950290000|2022-01-12 01:18:10|1608.85|1592.85|1608.82|1592.82|1609.1|1593.1|1608.82|1592.82|4
1641950300000|2022-01-12 01:18:20|1609.06|1593.06|1608.5|1592.5|1609.09|1593.09|1608.5|1592.5|5
1641950310000|2022-01-12 01:18:30|1608|1592|1608|1592|1608|1592|1608|1592|1
1641950320000|2022-01-12 01:18:40|1608.29|1592.29|1608.29|1592.29|1608.29|1592.29|1608.29|1592.29|1
1641950340000|2022-01-12 01:19:00|1608.28|1592.28|1608.5|1592.5|1608.5|1592.5|1608.28|1592.28|2
1641950350000|2022-01-12 01:19:10|1608.29|1592.29|1608.27|1592.27|1608.4|1592.4|1608.27|1592.27|3
1641950360000|2022-01-12 01:19:20|1608.22|1592.22|1608.27|1592.27|1608.27|1592.27|1608.22|1592.22|2
1641950370000|2022-01-12 01:19:30|1608.4|1592.4|1607.5|1591.5|1608.4|1592.4|1607.5|1591.5|4
1641950380000|2022-01-12 01:19:40|1607|1591|1606.41|1590.41|1607|1591|1606.41|1590.41|5
1641950390000|2022-01-12 01:19:50|1606.53|1590.53|1604.77|1588.77|1606.53|1590.53|1604.6|1588.6|12
1641950400000|2022-01-12 01:20:00|1604.93|1588.93|1605.35|1589.35|1605.51|1589.51|1604.93|1588.93|4
1641950410000|2022-01-12 01:20:10|1605.5|1589.5|1605.75|1589.75|1605.75|1589.75|1605.5|1589.5|2
1641950420000|2022-01-12 01:20:20|1606|1590|1605.72|1589.72|1606|1590|1605.5|1589.5|3
1641950430000|2022-01-12 01:20:30|1605.5|1589.5|1605.72|1589.72|1605.72|1589.72|1605.5|1589.5|8
1641950440000|2022-01-12 01:20:40|1605.5|1589.5|1605.62|1589.62|1605.73|1589.73|1605.45|1589.45|4
1641950450000|2022-01-12 01:20:50|1605.5|1589.5|1605.62|1589.62|1605.62|1589.62|1605.5|1589.5|4
1641950460000|2022-01-12 01:21:00|1605.5|1589.5|1604.45|1588.45|1605.5|1589.5|1604.41|1588.41|11
1641950470000|2022-01-12 01:21:10|1604.5|1588.5|1604.54|1588.54|1604.54|1588.54|1604.45|1588.45|7
1641950480000|2022-01-12 01:21:20|1604.45|1588.45|1605|1589|1605.07|1589.07|1604.45|1588.45|9
1641950490000|2022-01-12 01:21:30|1605.09|1589.09|1605.46|1589.46|1605.46|1589.46|1605.09|1589.09|7
1641950510000|2022-01-12 01:21:50|1605.5|1589.5|1605.46|1589.46|1605.5|1589.5|1605.41|1589.41|4
1641950520000|2022-01-12 01:22:00|1605.56|1589.56|1606.5|1590.5|1606.5|1590.5|1605.5|1589.5|3
1641950530000|2022-01-12 01:22:10|1606.72|1590.72|1606|1590|1606.72|1590.72|1606|1590|8
1641950540000|2022-01-12 01:22:20|1606.13|1590.13|1606.5|1590.5|1606.5|1590.5|1606|1590|6
1641950550000|2022-01-12 01:22:30|1606.56|1590.56|1607|1591|1607|1591|1606.5|1590.5|3
1641950570000|2022-01-12 01:22:50|1607.25|1591.25|1607.42|1591.42|1607.42|1591.42|1607.17|1591.17|4
1641950580000|2022-01-12 01:23:00|1607.17|1591.17|1607.75|1591.75|1607.75|1591.75|1607.17|1591.17|10
1641950590000|2022-01-12 01:23:10|1607.71|1591.71|1607.19|1591.19|1607.71|1591.71|1607|1591|4
1641950600000|2022-01-12 01:23:20|1607.25|1591.25|1607.13|1591.13|1607.63|1591.63|1607|1591|12
1641950610000|2022-01-12 01:23:30|1607|1591|1607.5|1591.5|1607.66|1591.66|1607|1591|9
1641950620000|2022-01-12 01:23:40|1606.82|1590.82|1607|1591|1607.43|1591.43|1606.82|1590.82|4
1641950630000|2022-01-12 01:23:50|1607.25|1591.25|1607|1591|1607.25|1591.25|1607|1591|2
1641950640000|2022-01-12 01:24:00|1606.83|1590.83|1606.65|1590.65|1607|1591|1606.65|1590.65|3
1641950650000|2022-01-12 01:24:10|1607|1591|1607.5|1591.5|1607.9|1591.9|1607|1591|7
1641950660000|2022-01-12 01:24:20|1607.88|1591.88|1607.5|1591.5|1608|1592|1607.5|1591.5|4
1641950670000|2022-01-12 01:24:30|1607.25|1591.25|1607.21|1591.21|1607.4|1591.4|1607|1591|7
1641950680000|2022-01-12 01:24:40|1607|1591|1607.5|1591.5|1607.5|1591.5|1607|1591|2
1641950700000|2022-01-12 01:25:00|1607.95|1591.95|1607.95|1591.95|1607.95|1591.95|1607.95|1591.95|1
1641950710000|2022-01-12 01:25:10|1607.88|1591.88|1608.69|1592.69|1608.74|1592.74|1607.88|1591.88|10
1641950720000|2022-01-12 01:25:20|1608.72|1592.72|1608.5|1592.5|1608.72|1592.72|1608.5|1592.5|2
1641950730000|2022-01-12 01:25:30|1608.65|1592.65|1608.5|1592.5|1608.79|1592.79|1608.5|1592.5|5
1641950750000|2022-01-12 01:25:50|1608.55|1592.55|1608.5|1592.5|1608.55|1592.55|1608.5|1592.5|2
1641950760000|2022-01-12 01:26:00|1608.85|1592.85|1608.5|1592.5|1608.85|1592.85|1608.5|1592.5|2
1641950770000|2022-01-12 01:26:10|1608.9|1592.9|1609.5|1593.5|1609.5|1593.5|1608.9|1592.9|3
1641950780000|2022-01-12 01:26:20|1609.75|1593.75|1609.41|1593.41|1609.9|1593.9|1609.41|1593.41|6
1641950790000|2022-01-12 01:26:30|1609.29|1593.29|1609.47|1593.47|1609.49|1593.49|1609.29|1593.29|4
1641950800000|2022-01-12 01:26:40|1609.49|1593.49|1609.5|1593.5|1609.5|1593.5|1609.49|1593.49|2
1641950810000|2022-01-12 01:26:50|1609.49|1593.49|1610.74|1594.74|1611.04|1595.04|1609.49|1593.49|7
1641950820000|2022-01-12 01:27:00|1610.94|1594.94|1610.5|1594.5|1610.94|1594.94|1610.5|1594.5|3
1641950830000|2022-01-12 01:27:10|1610.88|1594.88|1611|1595|1611.18|1595.18|1610.5|1594.5|7
1641950840000|2022-01-12 01:27:20|1611.2|1595.2|1611.45|1595.45|1611.5|1595.5|1611.2|1595.2|3
1641950850000|2022-01-12 01:27:30|1611.5|1595.5|1611.5|1595.5|1611.5|1595.5|1611.5|1595.5|1
1641950870000|2022-01-12 01:27:50|1611.55|1595.55|1611.55|1595.55|1611.55|1595.55|1611.55|1595.55|1
1641950880000|2022-01-12 01:28:00|1611.72|1595.72|1611.97|1595.97|1612.22|1596.22|1611.72|1595.72|4
1641950890000|2022-01-12 01:28:10|1612.22|1596.22|1611.4|1595.4|1612.22|1596.22|1611.4|1595.4|5
1641950900000|2022-01-12 01:28:20|1611.29|1595.29|1611.4|1595.4|1611.4|1595.4|1611.29|1595.29|2
1641950910000|2022-01-12 01:28:30|1611.5|1595.5|1611.6|1595.6|1611.6|1595.6|1611.29|1595.29|6
1641950920000|2022-01-12 01:28:40|1611.65|1595.65|1612.5|1596.5|1612.5|1596.5|1611.65|1595.65|8
1641950930000|2022-01-12 01:28:50|1612.69|1596.69|1613.75|1597.75|1614.05|1598.05|1612.64|1596.64|14
1641950940000|2022-01-12 01:29:00|1613.82|1597.82|1613.9|1597.9|1614.25|1598.25|1613.79|1597.79|6
1641950950000|2022-01-12 01:29:10|1613.5|1597.5|1613.9|1597.9|1613.9|1597.9|1613.5|1597.5|2
1641950960000|2022-01-12 01:29:20|1613.92|1597.92|1613.9|1597.9|1614.3|1598.3|1613.5|1597.5|10
1641950970000|2022-01-12 01:29:30|1613.5|1597.5|1613.22|1597.22|1613.9|1597.9|1613.22|1597.22|6
1641950980000|2022-01-12 01:29:40|1613.1|1597.1|1612.84|1596.84|1613.22|1597.22|1612.84|1596.84|7
1641950990000|2022-01-12 01:29:50|1612.55|1596.55|1613.05|1597.05|1613.19|1597.19|1612.55|1596.55|7
1641951000000|2022-01-12 01:30:00|1613.4|1597.4|1612.5|1596.5|1613.5|1597.5|1612.5|1596.5|8
1641951010000|2022-01-12 01:30:10|1612.75|1596.75|1613.5|1597.5|1614.16|1598.16|1612.75|1596.75|11
1641951020000|2022-01-12 01:30:20|1613.38|1597.38|1613.38|1597.38|1613.38|1597.38|1613.38|1597.38|1
1641951030000|2022-01-12 01:30:30|1613.1|1597.1|1612.5|1596.5|1613.1|1597.1|1612.5|1596.5|3
1641951040000|2022-01-12 01:30:40|1612|1596|1611|1595|1612|1596|1611|1595|3
1641951050000|2022-01-12 01:30:50|1610.5|1594.5|1610.5|1594.5|1610.5|1594.5|1610.5|1594.5|1
1641951090000|2022-01-12 01:31:30|1610.15|1594.15|1610|1594|1610.15|1594.15|1610|1594|2
1641951100000|2022-01-12 01:31:40|1609.63|1593.63|1610.25|1594.25|1610.75|1594.75|1609.63|1593.63|6
1641951110000|2022-01-12 01:31:50|1610|1594|1610.75|1594.75|1610.75|1594.75|1610|1594|5
1641951120000|2022-01-12 01:32:00|1611.1|1595.1|1611.5|1595.5|1611.5|1595.5|1611|1595|5
1641951130000|2022-01-12 01:32:10|1611.69|1595.69|1611.5|1595.5|1611.69|1595.69|1611.5|1595.5|2
1641951140000|2022-01-12 01:32:20|1612.25|1596.25|1611.9|1595.9|1612.25|1596.25|1611.9|1595.9|2
1641951160000|2022-01-12 01:32:40|1611.83|1595.83|1611.75|1595.75|1612.15|1596.15|1611.5|1595.5|8
1641951170000|2022-01-12 01:32:50|1611.5|1595.5|1611.9|1595.9|1611.92|1595.92|1611.5|1595.5|4
1641951180000|2022-01-12 01:33:00|1612.13|1596.13|1612.12|1596.12|1612.13|1596.13|1612.1|1596.1|3
1641951190000|2022-01-12 01:33:10|1612.5|1596.5|1612.5|1596.5|1612.5|1596.5|1612.5|1596.5|1
1641951200000|2022-01-12 01:33:20|1612.4|1596.4|1612.45|1596.45|1612.45|1596.45|1612.4|1596.4|2
1641951210000|2022-01-12 01:33:30|1612.5|1596.5|1612.5|1596.5|1612.5|1596.5|1612.5|1596.5|1
1641951220000|2022-01-12 01:33:40|1612.8|1596.8|1612.5|1596.5|1612.8|1596.8|1612.5|1596.5|3
1641951230000|2022-01-12 01:33:50|1612.61|1596.61|1612.5|1596.5|1612.61|1596.61|1612.5|1596.5|2
1641951240000|2022-01-12 01:34:00|1612.9|1596.9|1612.88|1596.88|1613.4|1597.4|1612.75|1596.75|7
1641951250000|2022-01-12 01:34:10|1613|1597|1613.72|1597.72|1613.86|1597.86|1612.92|1596.92|5
1641951260000|2022-01-12 01:34:20|1614.05|1598.05|1613.2|1597.2|1614.25|1598.25|1613.2|1597.2|8
1641951270000|2022-01-12 01:34:30|1613|1597|1613.52|1597.52|1613.77|1597.77|1613|1597|5
1641951280000|2022-01-12 01:34:40|1613.77|1597.77|1613.52|1597.52|1613.77|1597.77|1613.52|1597.52|2
1641951290000|2022-01-12 01:34:50|1613.15|1597.15|1613.51|1597.51|1613.52|1597.52|1613.15|1597.15|3
1641951300000|2022-01-12 01:35:00|1613.7|1597.7|1615.5|1599.5|1615.5|1599.5|1613.7|1597.7|9
1641951310000|2022-01-12 01:35:10|1615.53|1599.53|1617.27|1601.27|1617.43|1601.43|1615.5|1599.5|9
1641951320000|2022-01-12 01:35:20|1617.5|1601.5|1617.11|1601.11|1617.5|1601.5|1617.11|1601.11|7
1641951330000|2022-01-12 01:35:30|1617.2|1601.2|1617.2|1601.2|1617.2|1601.2|1617.2|1601.2|1
1641951340000|2022-01-12 01:35:40|1617.11|1601.11|1616.5|1600.5|1617.11|1601.11|1616.37|1600.37|15
1641951350000|2022-01-12 01:35:50|1616.79|1600.79|1617.4|1601.4|1617.4|1601.4|1616.72|1600.72|7
1641951360000|2022-01-12 01:36:00|1617.34|1601.34|1617.4|1601.4|1617.4|1601.4|1617.34|1601.34|2
1641951370000|2022-01-12 01:36:10|1617.25|1601.25|1617.39|1601.39|1617.39|1601.39|1617.25|1601.25|2
1641951380000|2022-01-12 01:36:20|1617.45|1601.45|1617.48|1601.48|1617.5|1601.5|1617.34|1601.34|5
1641951390000|2022-01-12 01:36:30|1617.98|1601.98|1617.88|1601.88|1618.13|1602.13|1617.69|1601.69|6
1641951400000|2022-01-12 01:36:40|1617.6|1601.6|1618|1602|1618.5|1602.5|1617.6|1601.6|5
1641951410000|2022-01-12 01:36:50|1617.6|1601.6|1617.48|1601.48|1618|1602|1617.48|1601.48|5
1641951420000|2022-01-12 01:37:00|1617.41|1601.41|1616.58|1600.58|1617.48|1601.48|1616.58|1600.58|4
1641951430000|2022-01-12 01:37:10|1616.99|1600.99|1616.5|1600.5|1616.99|1600.99|1616.15|1600.15|5
1641951440000|2022-01-12 01:37:20|1616.38|1600.38|1616.5|1600.5|1616.5|1600.5|1616.38|1600.38|2
1641951450000|2022-01-12 01:37:30|1616|1600|1615.5|1599.5|1616|1600|1615.5|1599.5|2
1641951460000|2022-01-12 01:37:40|1615.2|1599.2|1615.2|1599.2|1615.2|1599.2|1615.2|1599.2|1
1641951470000|2022-01-12 01:37:50|1615.45|1599.45|1615.45|1599.45|1615.45|1599.45|1615.45|1599.45|1
1641951480000|2022-01-12 01:38:00|1615|1599|1614.25|1598.25|1615|1599|1614.25|1598.25|3
1641951490000|2022-01-12 01:38:10|1614.14|1598.14|1613.13|1597.13|1614.35|1598.35|1613.1|1597.1|10
1641951500000|2022-01-12 01:38:20|1613.1|1597.1|1611.58|1595.58|1613.35|1597.35|1611|1595|10
1641951510000|2022-01-12 01:38:30|1611.77|1595.77|1612.62|1596.62|1612.67|1596.67|1611.5|1595.5|6
1641951520000|2022-01-12 01:38:40|1612.98|1596.98|1612.35|1596.35|1612.98|1596.98|1612.35|1596.35|4
1641951530000|2022-01-12 01:38:50|1612.05|1596.05|1612.05|1596.05|1612.05|1596.05|1612.05|1596.05|1
1641951540000|2022-01-12 01:39:00|1612.24|1596.24|1611.5|1595.5|1612.35|1596.35|1611.5|1595.5|5
1641951550000|2022-01-12 01:39:10|1611.55|1595.55|1611.79|1595.79|1612.1|1596.1|1611.5|1595.5|6
1641951560000|2022-01-12 01:39:20|1611.82|1595.82|1611.5|1595.5|1611.82|1595.82|1611.13|1595.13|6
1641951570000|2022-01-12 01:39:30|1611.63|1595.63|1611.5|1595.5|1611.8|1595.8|1611.5|1595.5|10
1641951590000|2022-01-12 01:39:50|1611.55|1595.55|1611.5|1595.5|1611.55|1595.55|1611.5|1595.5|2
1641951600000|2022-01-12 01:40:00|1611.79|1595.79|1612|1596|1612|1596|1611.75|1595.75|3
1641951610000|2022-01-12 01:40:10|1612.5|1596.5|1615.49|1599.49|1615.62|1599.62|1612|1596|15
1641951620000|2022-01-12 01:40:20|1615.38|1599.38|1615.92|1599.92|1615.97|1599.97|1615.38|1599.38|4
1641951630000|2022-01-12 01:40:30|1616.25|1600.25|1617.07|1601.07|1617.15|1601.15|1616.25|1600.25|6
1641951640000|2022-01-12 01:40:40|1617.1|1601.1|1617.75|1601.75|1618|1602|1617.1|1601.1|18
1641951650000|2022-01-12 01:40:50|1617.69|1601.69|1617.65|1601.65|1617.75|1601.75|1617.15|1601.15|9
1641951660000|2022-01-12 01:41:00|1617.15|1601.15|1617.65|1601.65|1617.65|1601.65|1616.8|1600.8|9
1641951670000|2022-01-12 01:41:10|1617.45|1601.45|1617.75|1601.75|1618|1602|1617.45|1601.45|9
1641951680000|2022-01-12 01:41:20|1617.5|1601.5|1619.26|1603.26|1619.26|1603.26|1617.5|1601.5|13
1641951690000|2022-01-12 01:41:30|1619.5|1603.5|1619.83|1603.83|1620.1|1604.1|1619.42|1603.42|10
1641951700000|2022-01-12 01:41:40|1619.76|1603.76|1619.78|1603.78|1619.83|1603.83|1619.76|1603.76|6
1641951710000|2022-01-12 01:41:50|1619.76|1603.76|1620.11|1604.11|1620.11|1604.11|1619.76|1603.76|4
1641951720000|2022-01-12 01:42:00|1619.96|1603.96|1619.5|1603.5|1619.96|1603.96|1619.5|1603.5|3
1641951730000|2022-01-12 01:42:10|1619|1603|1618.29|1602.29|1619|1603|1618.29|1602.29|3
1641951740000|2022-01-12 01:42:20|1618|1602|1618.42|1602.42|1618.5|1602.5|1617.99|1601.99|8
1641951750000|2022-01-12 01:42:30|1618.33|1602.33|1618.5|1602.5|1618.5|1602.5|1618.33|1602.33|4
1641951760000|2022-01-12 01:42:40|1619|1603|1618.5|1602.5|1619|1603|1618.25|1602.25|4
1641951770000|2022-01-12 01:42:50|1618.34|1602.34|1618.69|1602.69|1619.19|1603.19|1618.34|1602.34|10
1641951780000|2022-01-12 01:43:00|1618.5|1602.5|1618.75|1602.75|1618.75|1602.75|1618.41|1602.41|6
1641951790000|2022-01-12 01:43:10|1618.5|1602.5|1618.5|1602.5|1618.75|1602.75|1618.5|1602.5|13
1641951800000|2022-01-12 01:43:20|1619|1603|1619.25|1603.25|1619.25|1603.25|1619|1603|2
1641951820000|2022-01-12 01:43:40|1619.38|1603.38|1619.18|1603.18|1619.5|1603.5|1619.18|1603.18|4
1641951830000|2022-01-12 01:43:50|1619.29|1603.29|1619.05|1603.05|1619.35|1603.35|1618.53|1602.53|7
1641951840000|2022-01-12 01:44:00|1618.5|1602.5|1618.89|1602.89|1619.05|1603.05|1618.5|1602.5|6
1641951850000|2022-01-12 01:44:10|1619.1|1603.1|1620.29|1604.29|1620.29|1604.29|1619.1|1603.1|5
1641951860000|2022-01-12 01:44:20|1620.45|1604.45|1620.28|1604.28|1620.5|1604.5|1620.28|1604.28|8
1641951870000|2022-01-12 01:44:30|1620.33|1604.33|1620.46|1604.46|1620.5|1604.5|1620.08|1604.08|6
1641951880000|2022-01-12 01:44:40|1620.49|1604.49|1620.27|1604.27|1620.5|1604.5|1620.27|1604.27|6
1641951890000|2022-01-12 01:44:50|1620.46|1604.46|1620.46|1604.46|1620.46|1604.46|1620.08|1604.08|8
1641951900000|2022-01-12 01:45:00|1620|1604|1619.65|1603.65|1620|1604|1619.65|1603.65|2
1641951910000|2022-01-12 01:45:10|1619.89|1603.89|1620.37|1604.37|1620.48|1604.48|1619.89|1603.89|6
1641951920000|2022-01-12 01:45:20|1620.48|1604.48|1620.37|1604.37|1620.48|1604.48|1620.37|1604.37|10
1641951930000|2022-01-12 01:45:30|1620.48|1604.48|1620.48|1604.48|1620.48|1604.48|1620.48|1604.48|1
1641951940000|2022-01-12 01:45:40|1620.37|1604.37|1620.48|1604.48|1620.48|1604.48|1620.37|1604.37|4
1641951950000|2022-01-12 01:45:50|1620.36|1604.36|1620.38|1604.38|1620.4|1604.4|1620.36|1604.36|3
1641951960000|2022-01-12 01:46:00|1620.23|1604.23|1619.52|1603.52|1620.23|1604.23|1619.38|1603.38|8
1641951970000|2022-01-12 01:46:10|1619.42|1603.42|1620.01|1604.01|1620.01|1604.01|1619.42|1603.42|4
1641951980000|2022-01-12 01:46:20|1620.14|1604.14|1620.22|1604.22|1620.35|1604.35|1620.14|1604.14|3
1641951990000|2022-01-12 01:46:30|1620.5|1604.5|1620.48|1604.48|1620.5|1604.5|1620.48|1604.48|2
1641952000000|2022-01-12 01:46:40|1620.46|1604.46|1620.46|1604.46|1620.48|1604.48|1620.46|1604.46|5
1641952020000|2022-01-12 01:47:00|1620.31|1604.31|1620.36|1604.36|1620.36|1604.36|1620.31|1604.31|4
1641952030000|2022-01-12 01:47:10|1619.6|1603.6|1619.5|1603.5|1619.67|1603.67|1619.5|1603.5|4
1641952050000|2022-01-12 01:47:30|1619.05|1603.05|1619.05|1603.05|1619.15|1603.15|1619.05|1603.05|3
1641952060000|2022-01-12 01:47:40|1618.9|1602.9|1618.5|1602.5|1619.15|1603.15|1618.5|1602.5|7
1641952080000|2022-01-12 01:48:00|1618.75|1602.75|1619.22|1603.22|1619.22|1603.22|1618.75|1602.75|4
1641952090000|2022-01-12 01:48:10|1619.49|1603.49|1619.49|1603.49|1619.49|1603.49|1619.49|1603.49|1
1641952100000|2022-01-12 01:48:20|1619.5|1603.5|1619.5|1603.5|1619.5|1603.5|1619.5|1603.5|1
1641952110000|2022-01-12 01:48:30|1619.49|1603.49|1619.49|1603.49|1619.49|1603.49|1619.49|1603.49|1
1641952120000|2022-01-12 01:48:40|1619.17|1603.17|1619.48|1603.48|1619.48|1603.48|1618.98|1602.98|3
1641952130000|2022-01-12 01:48:50|1619.5|1603.5|1619.5|1603.5|1619.5|1603.5|1619|1603|6
1641952140000|2022-01-12 01:49:00|1619.49|1603.49|1619.5|1603.5|1619.5|1603.5|1619.33|1603.33|6
1641952160000|2022-01-12 01:49:20|1619.41|1603.41|1618.51|1602.51|1619.5|1603.5|1618.51|1602.51|5
1641952170000|2022-01-12 01:49:30|1618.76|1602.76|1619.07|1603.07|1619.07|1603.07|1618.76|1602.76|2
1641952200000|2022-01-12 01:50:00|1619.41|1603.41|1619.5|1603.5|1619.5|1603.5|1619.25|1603.25|3
1641952210000|2022-01-12 01:50:10|1619.63|1603.63|1619.12|1603.12|1619.65|1603.65|1619.12|1603.12|6
1641952220000|2022-01-12 01:50:20|1619.03|1603.03|1619.12|1603.12|1619.41|1603.41|1619.03|1603.03|5
1641952230000|2022-01-12 01:50:30|1619.23|1603.23|1619.12|1603.12|1619.25|1603.25|1619.12|1603.12|5
1641952240000|2022-01-12 01:50:40|1618.62|1602.62|1618.62|1602.62|1618.62|1602.62|1618.62|1602.62|1
1641952260000|2022-01-12 01:51:00|1618.55|1602.55|1618.62|1602.62|1618.62|1602.62|1618.55|1602.55|2
1641952270000|2022-01-12 01:51:10|1618.5|1602.5|1618.5|1602.5|1618.5|1602.5|1618.5|1602.5|1
1641952280000|2022-01-12 01:51:20|1618.63|1602.63|1618.5|1602.5|1618.63|1602.63|1618.5|1602.5|3
1641952300000|2022-01-12 01:51:40|1618.55|1602.55|1618.5|1602.5|1618.55|1602.55|1618.5|1602.5|3
1641952320000|2022-01-12 01:52:00|1618.72|1602.72|1618.63|1602.63|1618.72|1602.72|1618.2|1602.2|4
1641952330000|2022-01-12 01:52:10|1618.91|1602.91|1618.63|1602.63|1619.27|1603.27|1618.63|1602.63|6
1641952340000|2022-01-12 01:52:20|1618.45|1602.45|1617.5|1601.5|1618.55|1602.55|1617.5|1601.5|4
1641952350000|2022-01-12 01:52:30|1617.05|1601.05|1616.55|1600.55|1617.05|1601.05|1616.55|1600.55|2
1641952360000|2022-01-12 01:52:40|1617|1601|1617|1601|1617|1601|1617|1601|1
1641952380000|2022-01-12 01:53:00|1616.5|1600.5|1616.9|1600.9|1617|1601|1616.5|1600.5|5
1641952390000|2022-01-12 01:53:10|1616.5|1600.5|1616.79|1600.79|1616.88|1600.88|1616.5|1600.5|3
1641952400000|2022-01-12 01:53:20|1616.5|1600.5|1616.13|1600.13|1616.5|1600.5|1616|1600|4
1641952410000|2022-01-12 01:53:30|1616.5|1600.5|1616|1600|1616.5|1600.5|1616|1600|5
1641952420000|2022-01-12 01:53:40|1615.5|1599.5|1615.5|1599.5|1615.5|1599.5|1615.5|1599.5|1
1641952440000|2022-01-12 01:54:00|1615.89|1599.89|1615.5|1599.5|1616|1600|1615.36|1599.36|4
1641952450000|2022-01-12 01:54:10|1615.25|1599.25|1615.31|1599.31|1615.69|1599.69|1615.15|1599.15|8
1641952460000|2022-01-12 01:54:20|1615.88|1599.88|1615.5|1599.5|1615.88|1599.88|1615.5|1599.5|2
1641952470000|2022-01-12 01:54:30|1615.88|1599.88|1616.09|1600.09|1616.09|1600.09|1615.88|1599.88|4
1641952480000|2022-01-12 01:54:40|1616.03|1600.03|1616.11|1600.11|1616.41|1600.41|1616.03|1600.03|8
1641952490000|2022-01-12 01:54:50|1616|1600|1616|1600|1616.18|1600.18|1616|1600|9
1641952500000|2022-01-12 01:55:00|1616.07|1600.07|1616.36|1600.36|1616.44|1600.44|1616.07|1600.07|16
1641952510000|2022-01-12 01:55:10|1616.3|1600.3|1616.56|1600.56|1616.56|1600.56|1616.3|1600.3|9
1641952520000|2022-01-12 01:55:20|1616.5|1600.5|1616.36|1600.36|1616.5|1600.5|1616.36|1600.36|10
1641952530000|2022-01-12 01:55:30|1616.44|1600.44|1616.44|1600.44|1616.44|1600.44|1616.36|1600.36|5
1641952540000|2022-01-12 01:55:40|1616.36|1600.36|1616.5|1600.5|1616.5|1600.5|1616.36|1600.36|10
1641952550000|2022-01-12 01:55:50|1616.48|1600.48|1616.5|1600.5|1616.5|1600.5|1616.48|1600.48|2
1641952560000|2022-01-12 01:56:00|1616.48|1600.48|1616.87|1600.87|1617|1601|1616.48|1600.48|4
1641952570000|2022-01-12 01:56:10|1616.64|1600.64|1618.1|1602.1|1618.12|1602.12|1616.64|1600.64|5
1641952580000|2022-01-12 01:56:20|1618.27|1602.27|1618.12|1602.12|1618.27|1602.27|1617.7|1601.7|5
1641952590000|2022-01-12 01:56:30|1617.7|1601.7|1618.01|1602.01|1618.3|1602.3|1617.61|1601.61|4
1641952600000|2022-01-12 01:56:40|1618.75|1602.75|1618.75|1602.75|1619.08|1603.08|1618.75|1602.75|6
1641952610000|2022-01-12 01:56:50|1619.12|1603.12|1619|1603|1619.12|1603.12|1619|1603|2
1641952620000|2022-01-12 01:57:00|1618.88|1602.88|1618.5|1602.5|1618.9|1602.9|1618.5|1602.5|4
1641952630000|2022-01-12 01:57:10|1618.9|1602.9|1619|1603|1619.15|1603.15|1618.88|1602.88|5
1641952650000|2022-01-12 01:57:30|1618.5|1602.5|1618|1602|1618.5|1602.5|1618|1602|3
1641952660000|2022-01-12 01:57:40|1618.29|1602.29|1617|1601|1618.29|1602.29|1617|1601|4
1641952670000|2022-01-12 01:57:50|1616.89|1600.89|1617|1601|1617|1601|1616.89|1600.89|2
1641952680000|2022-01-12 01:58:00|1616.5|1600.5|1616.84|1600.84|1617.06|1601.06|1616.5|1600.5|5
1641952690000|2022-01-12 01:58:10|1616.79|1600.79|1617|1601|1617.45|1601.45|1616.79|1600.79|8
1641952700000|2022-01-12 01:58:20|1617.1|1601.1|1617.78|1601.78|1617.78|1601.78|1617.1|1601.1|6
1641952710000|2022-01-12 01:58:30|1618.95|1602.95|1617.5|1601.5|1618.95|1602.95|1617.5|1601.5|10
1641952720000|2022-01-12 01:58:40|1617.83|1601.83|1618|1602|1618|1602|1617.5|1601.5|3
1641952730000|2022-01-12 01:58:50|1618.24|1602.24|1618.24|1602.24|1618.24|1602.24|1618.24|1602.24|1
1641952740000|2022-01-12 01:59:00|1618.15|1602.15|1618.15|1602.15|1618.15|1602.15|1618.15|1602.15|1
1641952750000|2022-01-12 01:59:10|1617.65|1601.65|1617.15|1601.15|1617.9|1601.9|1617.15|1601.15|6
1641952760000|2022-01-12 01:59:20|1617|1601|1617.3|1601.3|1617.3|1601.3|1616.9|1600.9|3
1641952770000|2022-01-12 01:59:30|1617.36|1601.36|1617.9|1601.9|1617.9|1601.9|1617.36|1601.36|4
1641952780000|2022-01-12 01:59:40|1618|1602|1617.5|1601.5|1618|1602|1617.5|1601.5|3
1641952790000|2022-01-12 01:59:50|1617.72|1601.72|1617.5|1601.5|1617.72|1601.72|1617.5|1601.5|2
1641952800000|2022-01-12 02:00:00|1617.22|1601.22|1616.5|1600.5|1617.29|1601.29|1616.5|1600.5|4
1641952810000|2022-01-12 02:00:10|1616.61|1600.61|1616.72|1600.72|1617.09|1601.09|1616.5|1600.5|7
1641952820000|2022-01-12 02:00:20|1616.8|1600.8|1616.6|1600.6|1616.8|1600.8|1616.6|1600.6|2
1641952830000|2022-01-12 02:00:30|1617.25|1601.25|1617.39|1601.39|1617.5|1601.5|1617.25|1601.25|7
1641952850000|2022-01-12 02:00:50|1618|1602|1618.16|1602.16|1618.16|1602.16|1618|1602|2
1641952860000|2022-01-12 02:01:00|1618|1602|1618.42|1602.42|1618.42|1602.42|1617.88|1601.88|9
1641952870000|2022-01-12 02:01:10|1618.36|1602.36|1618.56|1602.56|1618.56|1602.56|1618.36|1602.36|3
1641952880000|2022-01-12 02:01:20|1618.42|1602.42|1618.59|1602.59|1618.64|1602.64|1618.42|1602.42|6
1641952890000|2022-01-12 02:01:30|1618.5|1602.5|1618.21|1602.21|1618.59|1602.59|1618.21|1602.21|9
1641952900000|2022-01-12 02:01:40|1618.06|1602.06|1618|1602|1618.06|1602.06|1618|1602|2
1641952910000|2022-01-12 02:01:50|1618.06|1602.06|1618.49|1602.49|1618.49|1602.49|1618.06|1602.06|2
1641952920000|2022-01-12 02:02:00|1618.41|1602.41|1618.5|1602.5|1618.64|1602.64|1618.13|1602.13|16
1641952930000|2022-01-12 02:02:10|1618.62|1602.62|1618|1602|1618.62|1602.62|1618|1602|9
1641952940000|2022-01-12 02:02:20|1617.7|1601.7|1617.7|1601.7|1617.83|1601.83|1617.68|1601.68|7
1641952950000|2022-01-12 02:02:30|1618|1602|1618.39|1602.39|1618.5|1602.5|1617.95|1601.95|5
1641952960000|2022-01-12 02:02:40|1618.5|1602.5|1618.5|1602.5|1618.5|1602.5|1618.5|1602.5|1
1641952970000|2022-01-12 02:02:50|1618.71|1602.71|1618.56|1602.56|1618.71|1602.71|1618.5|1602.5|10
1641952980000|2022-01-12 02:03:00|1618.6|1602.6|1618.6|1602.6|1618.69|1602.69|1618.5|1602.5|4
1641953000000|2022-01-12 02:03:20|1618.59|1602.59|1618.59|1602.59|1618.67|1602.67|1618.59|1602.59|3
1641953020000|2022-01-12 02:03:40|1618.5|1602.5|1619|1603|1619|1603|1618.5|1602.5|7
1641953040000|2022-01-12 02:04:00|1618.7|1602.7|1618.7|1602.7|1618.7|1602.7|1618.7|1602.7|1
1641953050000|2022-01-12 02:04:10|1618.5|1602.5|1618.5|1602.5|1618.5|1602.5|1618|1602|3
1641953060000|2022-01-12 02:04:20|1618|1602|1618.5|1602.5|1618.5|1602.5|1618|1602|3
1641953070000|2022-01-12 02:04:30|1618.6|1602.6|1618.5|1602.5|1618.6|1602.6|1618.5|1602.5|6
1641953080000|2022-01-12 02:04:40|1618.6|1602.6|1619.47|1603.47|1619.5|1603.5|1618.6|1602.6|8
1641953090000|2022-01-12 02:04:50|1619.42|1603.42|1619.5|1603.5|1619.5|1603.5|1618.92|1602.92|8
1641953100000|2022-01-12 02:05:00|1619.19|1603.19|1618.55|1602.55|1619.42|1603.42|1618.55|1602.55|8
1641953110000|2022-01-12 02:05:10|1618.9|1602.9|1618.55|1602.55|1618.9|1602.9|1618.55|1602.55|4
1641953120000|2022-01-12 02:05:20|1618.67|1602.67|1618.64|1602.64|1618.67|1602.67|1618.5|1602.5|4
1641953130000|2022-01-12 02:05:30|1618.67|1602.67|1619.45|1603.45|1619.45|1603.45|1618.67|1602.67|6
1641953140000|2022-01-12 02:05:40|1619.17|1603.17|1619.5|1603.5|1619.5|1603.5|1619.17|1603.17|7
1641953150000|2022-01-12 02:05:50|1619.52|1603.52|1619.5|1603.5|1619.52|1603.52|1619.5|1603.5|2
1641953160000|2022-01-12 02:06:00|1619.7|1603.7|1619.96|1603.96|1620.31|1604.31|1619.5|1603.5|8
1641953180000|2022-01-12 02:06:20|1619.98|1603.98|1619.98|1603.98|1619.98|1603.98|1619.98|1603.98|1
1641953190000|2022-01-12 02:06:30|1619.55|1603.55|1619.5|1603.5|1619.55|1603.55|1619.5|1603.5|2
1641953200000|2022-01-12 02:06:40|1619.81|1603.81|1619.81|1603.81|1619.81|1603.81|1619.64|1603.64|3
1641953210000|2022-01-12 02:06:50|1619.64|1603.64|1620.5|1604.5|1620.55|1604.55|1619.64|1603.64|5
1641953220000|2022-01-12 02:07:00|1620.6|1604.6|1620.5|1604.5|1620.6|1604.6|1620.5|1604.5|2
1641953230000|2022-01-12 02:07:10|1620.55|1604.55|1620.5|1604.5|1620.9|1604.9|1620.5|1604.5|4
1641953240000|2022-01-12 02:07:20|1620.31|1604.31|1620.5|1604.5|1620.5|1604.5|1620.31|1604.31|2
1641953250000|2022-01-12 02:07:30|1620.46|1604.46|1620.46|1604.46|1620.46|1604.46|1620.31|1604.31|5
1641953260000|2022-01-12 02:07:40|1620.31|1604.31|1620.5|1604.5|1620.5|1604.5|1620.31|1604.31|4
1641953280000|2022-01-12 02:08:00|1620.58|1604.58|1620.5|1604.5|1620.58|1604.58|1620.5|1604.5|2
1641953290000|2022-01-12 02:08:10|1620.53|1604.53|1620.5|1604.5|1620.55|1604.55|1620.5|1604.5|3
1641953300000|2022-01-12 02:08:20|1620.46|1604.46|1620.46|1604.46|1620.46|1604.46|1620.46|1604.46|1
1641953310000|2022-01-12 02:08:30|1620.5|1604.5|1620.5|1604.5|1620.5|1604.5|1620.5|1604.5|1
1641953320000|2022-01-12 02:08:40|1620.46|1604.46|1620.46|1604.46|1620.46|1604.46|1620.46|1604.46|1
1641953360000|2022-01-12 02:09:20|1620.48|1604.48|1620.48|1604.48|1620.48|1604.48|1620.48|1604.48|1
1641953370000|2022-01-12 02:09:30|1620.58|1604.58|1620.5|1604.5|1620.59|1604.59|1620.5|1604.5|4
1641953390000|2022-01-12 02:09:50|1621.5|1605.5|1621.61|1605.61|1621.73|1605.73|1621.5|1605.5|7
1641953400000|2022-01-12 02:10:00|1621.72|1605.72|1621.88|1605.88|1621.94|1605.94|1621.7|1605.7|4
1641953410000|2022-01-12 02:10:10|1621.64|1605.64|1622.2|1606.2|1622.2|1606.2|1621.64|1605.64|2
1641953420000|2022-01-12 02:10:20|1622.25|1606.25|1622.08|1606.08|1622.5|1606.5|1622.08|1606.08|4
1641953430000|2022-01-12 02:10:30|1621.58|1605.58|1621.58|1605.58|1621.58|1605.58|1621.58|1605.58|1
1641953440000|2022-01-12 02:10:40|1621.83|1605.83|1621.83|1605.83|1621.83|1605.83|1621.83|1605.83|1
1641953450000|2022-01-12 02:10:50|1622|1606|1621.58|1605.58|1622|1606|1621.58|1605.58|6
1641953460000|2022-01-12 02:11:00|1621.5|1605.5|1621.54|1605.54|1621.54|1605.54|1621.5|1605.5|2
1641953470000|2022-01-12 02:11:10|1621.5|1605.5|1621.5|1605.5|1621.54|1605.54|1621.5|1605.5|11
1641953490000|2022-01-12 02:11:30|1620.95|1604.95|1620.5|1604.5|1620.95|1604.95|1620.5|1604.5|3
1641953500000|2022-01-12 02:11:40|1620.05|1604.05|1620|1604|1620.05|1604.05|1619.55|1603.55|3
1641953510000|2022-01-12 02:11:50|1619.5|1603.5|1619.5|1603.5|1619.5|1603.5|1619.5|1603.5|1
1641953520000|2022-01-12 02:12:00|1619.35|1603.35|1619.35|1603.35|1619.35|1603.35|1619.35|1603.35|1
1641953530000|2022-01-12 02:12:10|1619|1603|1618.5|1602.5|1619|1603|1618.5|1602.5|4
1641953540000|2022-01-12 02:12:20|1618.42|1602.42|1617.5|1601.5|1618.42|1602.42|1617.5|1601.5|4
1641953570000|2022-01-12 02:12:50|1617.66|1601.66|1617.5|1601.5|1617.66|1601.66|1617.5|1601.5|2
1641953590000|2022-01-12 02:13:10|1617.75|1601.75|1617.5|1601.5|1617.75|1601.75|1617.5|1601.5|2
1641953600000|2022-01-12 02:13:20|1617.42|1601.42|1616.9|1600.9|1617.42|1601.42|1616.9|1600.9|3
1641953610000|2022-01-12 02:13:30|1616.61|1600.61|1616.5|1600.5|1616.61|1600.61|1616.1|1600.1|4
1641953620000|2022-01-12 02:13:40|1616.55|1600.55|1617.15|1601.15|1617.15|1601.15|1616.5|1600.5|8
1641953630000|2022-01-12 02:13:50|1616.9|1600.9|1616.65|1600.65|1617.15|1601.15|1616.65|1600.65|5
1641953640000|2022-01-12 02:14:00|1616.5|1600.5|1616.5|1600.5|1616.5|1600.5|1616.3|1600.3|3
1641953660000|2022-01-12 02:14:20|1616.2|1600.2|1616.5|1600.5|1616.5|1600.5|1616.2|1600.2|8
1641953680000|2022-01-12 02:14:40|1616.35|1600.35|1616.5|1600.5|1616.5|1600.5|1616.35|1600.35|2
1641953690000|2022-01-12 02:14:50|1616.35|1600.35|1616.5|1600.5|1616.5|1600.5|1616.35|1600.35|3
1641953700000|2022-01-12 02:15:00|1616.6|1600.6|1617.1|1601.1|1617.1|1601.1|1616.6|1600.6|4
1641953710000|2022-01-12 02:15:10|1616.85|1600.85|1617.35|1601.35|1617.35|1601.35|1616.85|1600.85|6
1641953720000|2022-01-12 02:15:20|1617.03|1601.03|1617.03|1601.03|1617.03|1601.03|1616.65|1600.65|7
1641953730000|2022-01-12 02:15:30|1617.22|1601.22|1617.22|1601.22|1617.22|1601.22|1616.85|1600.85|5
1641953740000|2022-01-12 02:15:40|1616.85|1600.85|1616.9|1600.9|1616.9|1600.9|1616.65|1600.65|4
1641953750000|2022-01-12 02:15:50|1616.65|1600.65|1616.65|1600.65|1616.9|1600.9|1616.65|1600.65|7
1641953760000|2022-01-12 02:16:00|1616.85|1600.85|1616.85|1600.85|1617.04|1601.04|1616.65|1600.65|4
1641953770000|2022-01-12 02:16:10|1616.65|1600.65|1616.5|1600.5|1616.85|1600.85|1616.5|1600.5|3
1641953810000|2022-01-12 02:16:50|1616.85|1600.85|1617|1601|1617|1601|1616.85|1600.85|2
1641953820000|2022-01-12 02:17:00|1617.43|1601.43|1617.3|1601.3|1617.43|1601.43|1617.3|1601.3|2
1641953830000|2022-01-12 02:17:10|1617.43|1601.43|1617.37|1601.37|1617.43|1601.43|1617.3|1601.3|3
1641953840000|2022-01-12 02:17:20|1617.5|1601.5|1617.37|1601.37|1617.5|1601.5|1617.37|1601.37|6
1641953850000|2022-01-12 02:17:30|1617.5|1601.5|1617.5|1601.5|1617.5|1601.5|1617.37|1601.37|3
1641953880000|2022-01-12 02:18:00|1617.72|1601.72|1618.29|1602.29|1618.29|1602.29|1617.72|1601.72|2
1641953890000|2022-01-12 02:18:10|1618.25|1602.25|1619.42|1603.42|1619.42|1603.42|1618.25|1602.25|7
1641953900000|2022-01-12 02:18:20|1619.43|1603.43|1620.92|1604.92|1620.92|1604.92|1619.42|1603.42|6
1641953910000|2022-01-12 02:18:30|1620.93|1604.93|1621.58|1605.58|1621.95|1605.95|1620.93|1604.93|12
1641953920000|2022-01-12 02:18:40|1621.5|1605.5|1621.2|1605.2|1621.5|1605.5|1621.2|1605.2|5
1641953930000|2022-01-12 02:18:50|1621.14|1605.14|1620.6|1604.6|1621.14|1605.14|1620.6|1604.6|3
1641953960000|2022-01-12 02:19:20|1620.5|1604.5|1620.5|1604.5|1620.5|1604.5|1620.5|1604.5|1
1641953990000|2022-01-12 02:19:50|1620.9|1604.9|1621.54|1605.54|1621.54|1605.54|1620.9|1604.9|3
1641954000000|2022-01-12 02:20:00|1621.58|1605.58|1621.58|1605.58|1621.58|1605.58|1621.58|1605.58|1
1641954010000|2022-01-12 02:20:10|1621.7|1605.7|1621.7|1605.7|1621.7|1605.7|1621.58|1605.58|3
1641954020000|2022-01-12 02:20:20|1622|1606|1621.58|1605.58|1622|1606|1621.58|1605.58|5
1641954030000|2022-01-12 02:20:30|1621.5|1605.5|1621.5|1605.5|1621.88|1605.88|1621.5|1605.5|6
1641954040000|2022-01-12 02:20:40|1621.37|1605.37|1620.94|1604.94|1621.44|1605.44|1620.94|1604.94|3
1641954050000|2022-01-12 02:20:50|1621.14|1605.14|1620.5|1604.5|1621.14|1605.14|1620.5|1604.5|2
1641954070000|2022-01-12 02:21:10|1620.94|1604.94|1621.34|1605.34|1621.34|1605.34|1620.94|1604.94|2
1641954080000|2022-01-12 02:21:20|1621|1605|1621|1605|1621|1605|1621|1605|1
1641954090000|2022-01-12 02:21:30|1620.6|1604.6|1620.5|1604.5|1620.6|1604.6|1620.5|1604.5|2
1641954110000|2022-01-12 02:21:50|1620.63|1604.63|1620.63|1604.63|1620.63|1604.63|1620.63|1604.63|1
1641954120000|2022-01-12 02:22:00|1620.5|1604.5|1620.62|1604.62|1620.71|1604.71|1620.5|1604.5|3
1641954130000|2022-01-12 02:22:10|1620.76|1604.76|1621.95|1605.95|1621.95|1605.95|1620.76|1604.76|6
1641954140000|2022-01-12 02:22:20|1622|1606|1620.65|1604.65|1622|1606|1620.65|1604.65|6
1641954180000|2022-01-12 02:23:00|1620.5|1604.5|1620.16|1604.16|1620.5|1604.5|1620.05|1604.05|11
1641954190000|2022-01-12 02:23:10|1620.25|1604.25|1619.5|1603.5|1620.25|1604.25|1619.5|1603.5|3
1641954200000|2022-01-12 02:23:20|1619|1603|1618.75|1602.75|1619|1603|1618.75|1602.75|6
1641954210000|2022-01-12 02:23:30|1618.64|1602.64|1618.5|1602.5|1618.64|1602.64|1618.5|1602.5|2
1641954220000|2022-01-12 02:23:40|1618.55|1602.55|1618.91|1602.91|1619|1603|1618.55|1602.55|3
1641954230000|2022-01-12 02:23:50|1619|1603|1619|1603|1619|1603|1619|1603|1
1641954240000|2022-01-12 02:24:00|1618.92|1602.92|1619|1603|1619|1603|1618.92|1602.92|2
1641954270000|2022-01-12 02:24:30|1618.5|1602.5|1618.5|1602.5|1618.5|1602.5|1618.5|1602.5|1
1641954310000|2022-01-12 02:25:10|1618.69|1602.69|1618.69|1602.69|1618.69|1602.69|1618.69|1602.69|1
1641954320000|2022-01-12 02:25:20|1618.5|1602.5|1618.5|1602.5|1618.69|1602.69|1618.5|1602.5|5
1641954330000|2022-01-12 02:25:30|1618.4|1602.4|1618.4|1602.4|1618.4|1602.4|1618.4|1602.4|1
1641954340000|2022-01-12 02:25:40|1618.22|1602.22|1617.58|1601.58|1618.22|1602.22|1617.58|1601.58|6
1641954350000|2022-01-12 02:25:50|1617.43|1601.43|1617.25|1601.25|1617.5|1601.5|1617.25|1601.25|6
1641954360000|2022-01-12 02:26:00|1617.15|1601.15|1617.22|1601.22|1617.3|1601.3|1617.15|1601.15|4
1641954370000|2022-01-12 02:26:10|1617.3|1601.3|1617.16|1601.16|1617.3|1601.3|1617.09|1601.09|6
1641954380000|2022-01-12 02:26:20|1617.09|1601.09|1617.09|1601.09|1617.16|1601.16|1617.07|1601.07|6
1641954410000|2022-01-12 02:26:50|1617.15|1601.15|1617.9|1601.9|1617.9|1601.9|1617.15|1601.15|4
1641954420000|2022-01-12 02:27:00|1617.5|1601.5|1617.2|1601.2|1617.5|1601.5|1617.2|1601.2|3
1641954430000|2022-01-12 02:27:10|1616.91|1600.91|1616.9|1600.9|1616.91|1600.91|1616.9|1600.9|2
1641954440000|2022-01-12 02:27:20|1616.91|1600.91|1616.91|1600.91|1616.91|1600.91|1616.91|1600.91|1
1641954450000|2022-01-12 02:27:30|1617.35|1601.35|1617.5|1601.5|1617.5|1601.5|1617.3|1601.3|5
1641954460000|2022-01-12 02:27:40|1617.35|1601.35|1617.07|1601.07|1617.35|1601.35|1617.07|1601.07|4
1641954470000|2022-01-12 02:27:50|1616.57|1600.57|1616.5|1600.5|1616.68|1600.68|1616.5|1600.5|4
1641954490000|2022-01-12 02:28:10|1616.38|1600.38|1616.38|1600.38|1616.38|1600.38|1616.38|1600.38|1
1641954500000|2022-01-12 02:28:20|1616.37|1600.37|1616.13|1600.13|1616.5|1600.5|1616.13|1600.13|3
1641954510000|2022-01-12 02:28:30|1616.22|1600.22|1616.22|1600.22|1616.22|1600.22|1616.13|1600.13|3
1641954520000|2022-01-12 02:28:40|1616.5|1600.5|1617.07|1601.07|1617.07|1601.07|1616.5|1600.5|5
1641954530000|2022-01-12 02:28:50|1617.5|1601.5|1618.09|1602.09|1618.09|1602.09|1617.5|1601.5|6
1641954540000|2022-01-12 02:29:00|1618.24|1602.24|1618.78|1602.78|1618.78|1602.78|1618.24|1602.24|5
1641954550000|2022-01-12 02:29:10|1618.45|1602.45|1618.72|1602.72|1618.72|1602.72|1618.45|1602.45|2
1641954570000|2022-01-12 02:29:30|1618.5|1602.5|1618.5|1602.5|1618.5|1602.5|1618.5|1602.5|1
1641954580000|2022-01-12 02:29:40|1618.65|1602.65|1618.83|1602.83|1618.83|1602.83|1618.65|1602.65|2
1641954590000|2022-01-12 02:29:50|1618.65|1602.65|1619.44|1603.44|1619.44|1603.44|1618.65|1602.65|4
1641954600000|2022-01-12 02:30:00|1619.33|1603.33|1619.5|1603.5|1619.67|1603.67|1619.33|1603.33|4
1641954610000|2022-01-12 02:30:10|1619.33|1603.33|1619.83|1603.83|1619.83|1603.83|1619.33|1603.33|8
1641954620000|2022-01-12 02:30:20|1619.54|1603.54|1619|1603|1619.83|1603.83|1618.91|1602.91|10
1641954640000|2022-01-12 02:30:40|1619.04|1603.04|1619|1603|1619.04|1603.04|1619|1603|2
1641954650000|2022-01-12 02:30:50|1619.4|1603.4|1619.5|1603.5|1619.5|1603.5|1619.4|1603.4|2
1641954660000|2022-01-12 02:31:00|1619.55|1603.55|1619.69|1603.69|1619.69|1603.69|1619.55|1603.55|2
1641954670000|2022-01-12 02:31:10|1619.79|1603.79|1619.5|1603.5|1619.79|1603.79|1619.5|1603.5|3
1641954680000|2022-01-12 02:31:20|1619|1603|1619|1603|1619|1603|1619|1603|1
1641954690000|2022-01-12 02:31:30|1619.5|1603.5|1618.79|1602.79|1619.5|1603.5|1618.79|1602.79|5
1641954700000|2022-01-12 02:31:40|1618.87|1602.87|1619.37|1603.37|1619.37|1603.37|1618.87|1602.87|2
1641954710000|2022-01-12 02:31:50|1619.19|1603.19|1619|1603|1619.19|1603.19|1619|1603|2
1641954720000|2022-01-12 02:32:00|1618.87|1602.87|1619.37|1603.37|1619.37|1603.37|1618.87|1602.87|2
1641954730000|2022-01-12 02:32:10|1619.14|1603.14|1619.14|1603.14|1619.14|1603.14|1619.14|1603.14|1
1641954740000|2022-01-12 02:32:20|1618.5|1602.5|1618.99|1602.99|1618.99|1602.99|1618.5|1602.5|3
1641954750000|2022-01-12 02:32:30|1619.22|1603.22|1619.37|1603.37|1619.44|1603.44|1619.22|1603.22|10
1641954760000|2022-01-12 02:32:40|1619.16|1603.16|1617.88|1601.88|1619.16|1603.16|1617.88|1601.88|7
1641954770000|2022-01-12 02:32:50|1617.5|1601.5|1617.5|1601.5|1617.88|1601.88|1617.5|1601.5|3
1641954780000|2022-01-12 02:33:00|1617.65|1601.65|1617.84|1601.84|1617.89|1601.89|1617.5|1601.5|11
1641954790000|2022-01-12 02:33:10|1617.5|1601.5|1617.77|1601.77|1617.77|1601.77|1617.5|1601.5|2
1641954800000|2022-01-12 02:33:20|1617.51|1601.51|1617.51|1601.51|1617.51|1601.51|1617.51|1601.51|1
1641954810000|2022-01-12 02:33:30|1617.5|1601.5|1617.5|1601.5|1617.51|1601.51|1617.5|1601.5|3
1641954820000|2022-01-12 02:33:40|1617.37|1601.37|1617.37|1601.37|1617.37|1601.37|1617.37|1601.37|1
1641954830000|2022-01-12 02:33:50|1617.38|1601.38|1617.2|1601.2|1617.75|1601.75|1617.2|1601.2|7
1641954840000|2022-01-12 02:34:00|1617|1601|1617.05|1601.05|1617.05|1601.05|1616.8|1600.8|5
1641954850000|2022-01-12 02:34:10|1617.3|1601.3|1617.41|1601.41|1617.52|1601.52|1617.25|1601.25|8
1641954860000|2022-01-12 02:34:20|1617.55|1601.55|1617.55|1601.55|1617.7|1601.7|1617.44|1601.44|5
1641954870000|2022-01-12 02:34:30|1617.5|1601.5|1617.22|1601.22|1617.5|1601.5|1617.22|1601.22|4
1641954890000|2022-01-12 02:34:50|1617.5|1601.5|1618|1602|1618|1602|1617.5|1601.5|5
1641954900000|2022-01-12 02:35:00|1618.35|1602.35|1618|1602|1618.35|1602.35|1617.97|1601.97|4
1641954910000|2022-01-12 02:35:10|1617.67|1601.67|1617.67|1601.67|1617.67|1601.67|1617.67|1601.67|1
1641954920000|2022-01-12 02:35:20|1617.75|1601.75|1617.67|1601.67|1617.75|1601.75|1617.67|1601.67|2
1641954930000|2022-01-12 02:35:30|1617.85|1601.85|1617.52|1601.52|1617.85|1601.85|1617.5|1601.5|6
1641954940000|2022-01-12 02:35:40|1617.51|1601.51|1617.52|1601.52|1617.52|1601.52|1617.51|1601.51|4
1641954960000|2022-01-12 02:36:00|1617.82|1601.82|1618.5|1602.5|1618.5|1602.5|1617.52|1601.52|6
1641954970000|2022-01-12 02:36:10|1618.1|1602.1|1618.5|1602.5|1618.5|1602.5|1618.1|1602.1|2
1641954980000|2022-01-12 02:36:20|1618.46|1602.46|1618.5|1602.5|1618.5|1602.5|1618.4|1602.4|3
1641954990000|2022-01-12 02:36:30|1618.02|1602.02|1617.52|1601.52|1618.02|1602.02|1617.52|1601.52|2
1641955000000|2022-01-12 02:36:40|1617.7|1601.7|1617.5|1601.5|1617.7|1601.7|1617.5|1601.5|3
1641955010000|2022-01-12 02:36:50|1617.31|1601.31|1617.31|1601.31|1617.31|1601.31|1617.31|1601.31|1
1641955020000|2022-01-12 02:37:00|1616.78|1600.78|1616|1600|1616.81|1600.81|1616|1600|4
1641955030000|2022-01-12 02:37:10|1615.55|1599.55|1616|1600|1616|1600|1615.55|1599.55|3
1641955040000|2022-01-12 02:37:20|1616.15|1600.15|1616.26|1600.26|1616.27|1600.27|1616|1600|5
1641955050000|2022-01-12 02:37:30|1616.15|1600.15|1616.46|1600.46|1616.63|1600.63|1616.15|1600.15|5
1641955060000|2022-01-12 02:37:40|1616.32|1600.32|1616.5|1600.5|1616.5|1600.5|1616.32|1600.32|2
1641955070000|2022-01-12 02:37:50|1616|1600|1615.5|1599.5|1616|1600|1615.5|1599.5|2
1641955080000|2022-01-12 02:38:00|1615.61|1599.61|1615.61|1599.61|1615.61|1599.61|1615.5|1599.5|3
1641955090000|2022-01-12 02:38:10|1615.5|1599.5|1615.5|1599.5|1615.61|1599.61|1615.5|1599.5|3
1641955100000|2022-01-12 02:38:20|1615.2|1599.2|1615.2|1599.2|1615.2|1599.2|1615.2|1599.2|1
1641955110000|2022-01-12 02:38:30|1615.5|1599.5|1615.5|1599.5|1615.5|1599.5|1615.2|1599.2|3
1641955120000|2022-01-12 02:38:40|1615.15|1599.15|1615.45|1599.45|1615.45|1599.45|1615.15|1599.15|2
1641955130000|2022-01-12 02:38:50|1615.25|1599.25|1615.45|1599.45|1615.45|1599.45|1615.25|1599.25|3
1641955140000|2022-01-12 02:39:00|1615.15|1599.15|1614.5|1598.5|1615.15|1599.15|1614.5|1598.5|6
1641955170000|2022-01-12 02:39:30|1614.46|1598.46|1614.5|1598.5|1614.5|1598.5|1614.4|1598.4|3
1641955190000|2022-01-12 02:39:50|1615|1599|1614.5|1598.5|1615.5|1599.5|1614.41|1598.41|6
1641955200000|2022-01-12 02:40:00|1614.41|1598.41|1615.3|1599.3|1615.3|1599.3|1614.41|1598.41|5
1641955210000|2022-01-12 02:40:10|1615.5|1599.5|1615.65|1599.65|1615.69|1599.69|1615.47|1599.47|5
1641955220000|2022-01-12 02:40:20|1615.47|1599.47|1616.21|1600.21|1616.21|1600.21|1615.47|1599.47|8
1641955230000|2022-01-12 02:40:30|1616.3|1600.3|1616.64|1600.64|1616.89|1600.89|1616.3|1600.3|5
1641955240000|2022-01-12 02:40:40|1617|1601|1616.5|1600.5|1617|1601|1616.29|1600.29|3
1641955250000|2022-01-12 02:40:50|1615.55|1599.55|1615.55|1599.55|1615.55|1599.55|1615.55|1599.55|1
1641955260000|2022-01-12 02:41:00|1616|1600|1615.5|1599.5|1616|1600|1615.5|1599.5|4
1641955270000|2022-01-12 02:41:10|1615.39|1599.39|1614.84|1598.84|1615.5|1599.5|1614.84|1598.84|6
1641955280000|2022-01-12 02:41:20|1615|1599|1615.75|1599.75|1616|1600|1614.37|1598.37|12
1641955290000|2022-01-12 02:41:30|1615.86|1599.86|1615.86|1599.86|1615.86|1599.86|1615.86|1599.86|1
1641955300000|2022-01-12 02:41:40|1615.89|1599.89|1615.89|1599.89|1615.89|1599.89|1615.89|1599.89|1
1641955310000|2022-01-12 02:41:50|1615.61|1599.61|1616.5|1600.5|1616.5|1600.5|1615.61|1599.61|6
1641955320000|2022-01-12 02:42:00|1616.87|1600.87|1618.79|1602.79|1618.79|1602.79|1616.87|1600.87|6
1641955340000|2022-01-12 02:42:20|1618.92|1602.92|1618.92|1602.92|1618.92|1602.92|1618.92|1602.92|1
1641955360000|2022-01-12 02:42:40|1619|1603|1619.75|1603.75|1619.75|1603.75|1619|1603|8
1641955370000|2022-01-12 02:42:50|1620|1604|1620|1604|1620|1604|1620|1604|1
1641955380000|2022-01-12 02:43:00|1619.9|1603.9|1619|1603|1619.9|1603.9|1619|1603|3
1641955390000|2022-01-12 02:43:10|1619.25|1603.25|1618|1602|1619.25|1603.25|1617.8|1601.8|7
1641955400000|2022-01-12 02:43:20|1618.5|1602.5|1618.5|1602.5|1618.5|1602.5|1618.5|1602.5|1
1641955420000|2022-01-12 02:43:40|1617.75|1601.75|1617.75|1601.75|1617.75|1601.75|1617.75|1601.75|1
1641955440000|2022-01-12 02:44:00|1617.5|1601.5|1617.5|1601.5|1617.5|1601.5|1617.5|1601.5|1
1641955450000|2022-01-12 02:44:10|1617.45|1601.45|1617.44|1601.44|1617.45|1601.45|1617.09|1601.09|4
1641955460000|2022-01-12 02:44:20|1616.7|1600.7|1617.25|1601.25|1617.25|1601.25|1616.7|1600.7|4
1641955470000|2022-01-12 02:44:30|1617.44|1601.44|1617.44|1601.44|1617.44|1601.44|1617.44|1601.44|1
1641955480000|2022-01-12 02:44:40|1617.25|1601.25|1617.44|1601.44|1617.44|1601.44|1617.25|1601.25|4
1641955490000|2022-01-12 02:44:50|1617.25|1601.25|1617.5|1601.5|1617.5|1601.5|1617.25|1601.25|3
1641955500000|2022-01-12 02:45:00|1617.45|1601.45|1617.12|1601.12|1617.5|1601.5|1617.12|1601.12|10
1641955510000|2022-01-12 02:45:10|1617.06|1601.06|1615.5|1599.5|1617.06|1601.06|1615.5|1599.5|7
1641955520000|2022-01-12 02:45:20|1615.29|1599.29|1615.01|1599.01|1615.29|1599.29|1614.5|1598.5|9
1641955530000|2022-01-12 02:45:30|1615|1599|1615.22|1599.22|1615.22|1599.22|1615|1599|2
1641955540000|2022-01-12 02:45:40|1615.5|1599.5|1615.39|1599.39|1615.5|1599.5|1615.39|1599.39|2
1641955550000|2022-01-12 02:45:50|1615.5|1599.5|1615.5|1599.5|1615.5|1599.5|1615.21|1599.21|7
1641955560000|2022-01-12 02:46:00|1615.37|1599.37|1615|1599|1615.5|1599.5|1615|1599|6
1641955570000|2022-01-12 02:46:10|1615.4|1599.4|1614.5|1598.5|1615.4|1599.4|1614.5|1598.5|5
1641955580000|2022-01-12 02:46:20|1614.55|1598.55|1614.9|1598.9|1615|1599|1614.5|1598.5|8
1641955590000|2022-01-12 02:46:30|1614.5|1598.5|1615.11|1599.11|1615.11|1599.11|1614.5|1598.5|7
1641955600000|2022-01-12 02:46:40|1615|1599|1614.5|1598.5|1615|1599|1614.37|1598.37|7
1641955610000|2022-01-12 02:46:50|1614.34|1598.34|1614.5|1598.5|1614.5|1598.5|1614.34|1598.34|3
1641955630000|2022-01-12 02:47:10|1614.34|1598.34|1614.5|1598.5|1614.5|1598.5|1614.22|1598.22|5
1641955640000|2022-01-12 02:47:20|1614.12|1598.12|1613|1597|1614.5|1598.5|1611.95|1595.95|20
1641955650000|2022-01-12 02:47:30|1612.9|1596.9|1613.22|1597.22|1613.22|1597.22|1612.88|1596.88|5
1641955670000|2022-01-12 02:47:50|1613.23|1597.23|1613.48|1597.48|1613.98|1597.98|1613.23|1597.23|9
1641955680000|2022-01-12 02:48:00|1613.73|1597.73|1613.22|1597.22|1614|1598|1613.22|1597.22|8
1641955690000|2022-01-12 02:48:10|1613.4|1597.4|1613.22|1597.22|1614|1598|1613.22|1597.22|13
1641955700000|2022-01-12 02:48:20|1613.4|1597.4|1613.22|1597.22|1613.4|1597.4|1613.22|1597.22|4
1641955710000|2022-01-12 02:48:30|1613.4|1597.4|1613.27|1597.27|1613.5|1597.5|1613.22|1597.22|11
1641955720000|2022-01-12 02:48:40|1613.22|1597.22|1613.5|1597.5|1614|1598|1613.22|1597.22|9
1641955730000|2022-01-12 02:48:50|1613.72|1597.72|1614.26|1598.26|1614.26|1598.26|1613.67|1597.67|7
1641955750000|2022-01-12 02:49:10|1613.91|1597.91|1614.26|1598.26|1614.26|1598.26|1613.91|1597.91|3
1641955770000|2022-01-12 02:49:30|1614.19|1598.19|1614.26|1598.26|1614.26|1598.26|1614.19|1598.19|4
1641955780000|2022-01-12 02:49:40|1614.2|1598.2|1614.26|1598.26|1614.26|1598.26|1614.2|1598.2|2
1641955790000|2022-01-12 02:49:50|1614.35|1598.35|1614.35|1598.35|1614.35|1598.35|1614.35|1598.35|1
1641955800000|2022-01-12 02:50:00|1614.5|1598.5|1615.75|1599.75|1616|1600|1614.5|1598.5|8
1641955810000|2022-01-12 02:50:10|1615.79|1599.79|1616.69|1600.69|1616.8|1600.8|1615.78|1599.78|8
1641955830000|2022-01-12 02:50:30|1616.5|1600.5|1617.4|1601.4|1617.4|1601.4|1616.5|1600.5|5
1641955840000|2022-01-12 02:50:40|1617.15|1601.15|1617.4|1601.4|1617.4|1601.4|1617.15|1601.15|3
1641955860000|2022-01-12 02:51:00|1616.9|1600.9|1616.9|1600.9|1616.9|1600.9|1616.9|1600.9|1
1641955870000|2022-01-12 02:51:10|1617.3|1601.3|1617.3|1601.3|1617.3|1601.3|1617.3|1601.3|1
1641955880000|2022-01-12 02:51:20|1617.5|1601.5|1617.98|1601.98|1617.98|1601.98|1617.5|1601.5|5
1641955890000|2022-01-12 02:51:30|1618.4|1602.4|1618.4|1602.4|1618.4|1602.4|1618.4|1602.4|1
1641955900000|2022-01-12 02:51:40|1618.28|1602.28|1618.18|1602.18|1618.28|1602.28|1618.18|1602.18|2
1641955910000|2022-01-12 02:51:50|1618.28|1602.28|1618.79|1602.79|1618.93|1602.93|1618.28|1602.28|6
1641955920000|2022-01-12 02:52:00|1618.75|1602.75|1619.75|1603.75|1619.75|1603.75|1618.75|1602.75|9
1641955930000|2022-01-12 02:52:10|1619.79|1603.79|1619.5|1603.5|1619.79|1603.79|1619.5|1603.5|2
1641955940000|2022-01-12 02:52:20|1619.69|1603.69|1619.13|1603.13|1620.35|1604.35|1619.13|1603.13|8
1641955950000|2022-01-12 02:52:30|1619.29|1603.29|1618.79|1602.79|1619.29|1603.29|1618.63|1602.63|6
1641955960000|2022-01-12 02:52:40|1618.91|1602.91|1618.91|1602.91|1619.12|1603.12|1618.75|1602.75|7
1641955970000|2022-01-12 02:52:50|1619.12|1603.12|1618.55|1602.55|1619.12|1603.12|1618.35|1602.35|5
1641955980000|2022-01-12 02:53:00|1618.25|1602.25|1619.15|1603.15|1619.16|1603.16|1618.25|1602.25|6
1641955990000|2022-01-12 02:53:10|1619.16|1603.16|1619|1603|1620|1604|1619|1603|8
1641956000000|2022-01-12 02:53:20|1619.7|1603.7|1619.7|1603.7|1619.7|1603.7|1619.7|1603.7|1
1641956010000|2022-01-12 02:53:30|1619.54|1603.54|1619.7|1603.7|1619.7|1603.7|1619.54|1603.54|2
1641956020000|2022-01-12 02:53:40|1619.54|1603.54|1619.7|1603.7|1619.7|1603.7|1619.54|1603.54|2
1641956030000|2022-01-12 02:53:50|1619.54|1603.54|1619.7|1603.7|1619.7|1603.7|1619.54|1603.54|4
1641956040000|2022-01-12 02:54:00|1618.98|1602.98|1619|1603|1619.08|1603.08|1618.98|1602.98|3
1641956070000|2022-01-12 02:54:30|1619.08|1603.08|1618.88|1602.88|1619.08|1603.08|1618.88|1602.88|5
1641956080000|2022-01-12 02:54:40|1618.5|1602.5|1618.5|1602.5|1618.5|1602.5|1618.5|1602.5|1
1641956090000|2022-01-12 02:54:50|1618.18|1602.18|1618.12|1602.12|1618.18|1602.18|1618.12|1602.12|3
1641956100000|2022-01-12 02:55:00|1618.13|1602.13|1618.12|1602.12|1618.13|1602.13|1618.12|1602.12|2
1641956110000|2022-01-12 02:55:10|1618.5|1602.5|1618.5|1602.5|1618.5|1602.5|1618.5|1602.5|1
1641956150000|2022-01-12 02:55:50|1618.45|1602.45|1618.16|1602.16|1618.45|1602.45|1618.16|1602.16|2
1641956160000|2022-01-12 02:56:00|1618.07|1602.07|1618.59|1602.59|1618.59|1602.59|1618.07|1602.07|7
1641956170000|2022-01-12 02:56:10|1618.5|1602.5|1618.74|1602.74|1618.74|1602.74|1618.5|1602.5|10
1641956180000|2022-01-12 02:56:20|1618.58|1602.58|1618.58|1602.58|1618.58|1602.58|1618.58|1602.58|1
1641956190000|2022-01-12 02:56:30|1618.7|1602.7|1618.7|1602.7|1618.7|1602.7|1618.7|1602.7|1
1641956200000|2022-01-12 02:56:40|1618.58|1602.58|1618.58|1602.58|1618.7|1602.7|1618.46|1602.46|9
1641956210000|2022-01-12 02:56:50|1619.5|1603.5|1620.46|1604.46|1620.47|1604.47|1619.5|1603.5|6
1641956220000|2022-01-12 02:57:00|1620.45|1604.45|1620.32|1604.32|1620.45|1604.45|1620.12|1604.12|4
1641956240000|2022-01-12 02:57:20|1620.12|1604.12|1620.5|1604.5|1620.5|1604.5|1619.8|1603.8|4
1641956250000|2022-01-12 02:57:30|1620|1604|1620.14|1604.14|1620.23|1604.23|1620|1604|4
1641956260000|2022-01-12 02:57:40|1620.04|1604.04|1620.14|1604.14|1620.14|1604.14|1620.04|1604.04|2
1641956270000|2022-01-12 02:57:50|1620.03|1604.03|1619.85|1603.85|1620.03|1604.03|1619.44|1603.44|6
1641956280000|2022-01-12 02:58:00|1619.89|1603.89|1619.92|1603.92|1620.05|1604.05|1619.55|1603.55|8
1641956290000|2022-01-12 02:58:10|1619.64|1603.64|1619.93|1603.93|1619.95|1603.95|1619.64|1603.64|5
1641956300000|2022-01-12 02:58:20|1619.64|1603.64|1620.5|1604.5|1620.5|1604.5|1619.64|1603.64|5
1641956310000|2022-01-12 02:58:30|1620.59|1604.59|1620.57|1604.57|1620.72|1604.72|1620.5|1604.5|6
1641956320000|2022-01-12 02:58:40|1620.5|1604.5|1620.5|1604.5|1620.5|1604.5|1620.5|1604.5|1
1641956340000|2022-01-12 02:59:00|1620.35|1604.35|1620.5|1604.5|1620.5|1604.5|1620.35|1604.35|2
1641956350000|2022-01-12 02:59:10|1620.64|1604.64|1620.5|1604.5|1620.64|1604.64|1620.5|1604.5|4
1641956360000|2022-01-12 02:59:20|1620.69|1604.69|1620.6|1604.6|1620.69|1604.69|1620.6|1604.6|2
1641956370000|2022-01-12 02:59:30|1620.69|1604.69|1620.69|1604.69|1620.69|1604.69|1620.69|1604.69|1
1641956380000|2022-01-12 02:59:40|1620.8|1604.8|1620.69|1604.69|1620.8|1604.8|1620.69|1604.69|2
1641956390000|2022-01-12 02:59:50|1620.65|1604.65|1620.69|1604.69|1620.69|1604.69|1620.65|1604.65|2
1641956400000|2022-01-12 03:00:00|1620.55|1604.55|1620.5|1604.5|1620.69|1604.69|1620.5|1604.5|5
1641956410000|2022-01-12 03:00:10|1620|1604|1619.72|1603.72|1620|1604|1619.5|1603.5|3
1641956420000|2022-01-12 03:00:20|1620.05|1604.05|1619.5|1603.5|1620.05|1604.05|1619.5|1603.5|3
1641956430000|2022-01-12 03:00:30|1620|1604|1620|1604|1620|1604|1620|1604|1
1641956440000|2022-01-12 03:00:40|1619.83|1603.83|1619|1603|1620|1604|1619|1603|7
1641956450000|2022-01-12 03:00:50|1618.5|1602.5|1618.5|1602.5|1618.5|1602.5|1618.5|1602.5|1
1641956460000|2022-01-12 03:01:00|1618.75|1602.75|1618.95|1602.95|1619.2|1603.2|1618.75|1602.75|4
1641956470000|2022-01-12 03:01:10|1618.99|1602.99|1619.41|1603.41|1619.41|1603.41|1618.99|1602.99|4
1641956480000|2022-01-12 03:01:20|1619.46|1603.46|1619.46|1603.46|1619.46|1603.46|1619.41|1603.41|3
1641956490000|2022-01-12 03:01:30|1619.41|1603.41|1619.5|1603.5|1619.65|1603.65|1619.41|1603.41|8
1641956500000|2022-01-12 03:01:40|1619.77|1603.77|1619.5|1603.5|1619.77|1603.77|1619.5|1603.5|2
1641956510000|2022-01-12 03:01:50|1619.35|1603.35|1619.35|1603.35|1619.35|1603.35|1619.35|1603.35|1
1641956520000|2022-01-12 03:02:00|1619.28|1603.28|1619.75|1603.75|1620.48|1604.48|1619.28|1603.28|9
1641956530000|2022-01-12 03:02:10|1620|1604|1619.75|1603.75|1620|1604|1619.75|1603.75|2
1641956540000|2022-01-12 03:02:20|1619.5|1603.5|1619.5|1603.5|1619.5|1603.5|1619.5|1603.5|1
1641956550000|2022-01-12 03:02:30|1619.59|1603.59|1619.7|1603.7|1619.8|1603.8|1619.59|1603.59|6
1641956560000|2022-01-12 03:02:40|1619.95|1603.95|1619.7|1603.7|1619.95|1603.95|1619.7|1603.7|2
1641956570000|2022-01-12 03:02:50|1619.5|1603.5|1619.6|1603.6|1619.6|1603.6|1619.5|1603.5|2
1641956580000|2022-01-12 03:03:00|1619.5|1603.5|1618.83|1602.83|1619.5|1603.5|1618.83|1602.83|3
1641956590000|2022-01-12 03:03:10|1619|1603|1618.5|1602.5|1619|1603|1618.5|1602.5|2
1641956650000|2022-01-12 03:04:10|1618.44|1602.44|1618.44|1602.44|1618.44|1602.44|1618.44|1602.44|1
1641956660000|2022-01-12 03:04:20|1618.15|1602.15|1618.5|1602.5|1618.5|1602.5|1618.15|1602.15|2
1641956670000|2022-01-12 03:04:30|1618.29|1602.29|1618.5|1602.5|1618.5|1602.5|1618.29|1602.29|2
1641956700000|2022-01-12 03:05:00|1618|1602|1618|1602|1618|1602|1618|1602|1
1641956710000|2022-01-12 03:05:10|1617.5|1601.5|1617.62|1601.62|1617.62|1601.62|1617.5|1601.5|2
1641956740000|2022-01-12 03:05:40|1617.5|1601.5|1617.5|1601.5|1617.5|1601.5|1617.5|1601.5|1
1641956750000|2022-01-12 03:05:50|1617|1601|1617|1601|1617|1601|1617|1601|1
1641956760000|2022-01-12 03:06:00|1616.5|1600.5|1616.5|1600.5|1616.5|1600.5|1616.5|1600.5|1
1641956770000|2022-01-12 03:06:10|1616.68|1600.68|1616.5|1600.5|1616.68|1600.68|1616.5|1600.5|2
1641956780000|2022-01-12 03:06:20|1616.75|1600.75|1617.25|1601.25|1617.25|1601.25|1616.75|1600.75|2
1641956800000|2022-01-12 03:06:40|1617.45|1601.45|1617.24|1601.24|1617.45|1601.45|1617.24|1601.24|2
1641956810000|2022-01-12 03:06:50|1617.29|1601.29|1617.38|1601.38|1617.38|1601.38|1617.29|1601.29|2
1641956820000|2022-01-12 03:07:00|1617.6|1601.6|1617.6|1601.6|1617.6|1601.6|1617.6|1601.6|1
1641956830000|2022-01-12 03:07:10|1617.25|1601.25|1617.25|1601.25|1617.25|1601.25|1617.25|1601.25|1
1641956840000|2022-01-12 03:07:20|1617.52|1601.52|1617.25|1601.25|1617.52|1601.52|1617.25|1601.25|3
1641956850000|2022-01-12 03:07:30|1617.24|1601.24|1617.24|1601.24|1617.24|1601.24|1617.24|1601.24|1
1641956860000|2022-01-12 03:07:40|1617.17|1601.17|1617.45|1601.45|1617.45|1601.45|1617.17|1601.17|6
1641956870000|2022-01-12 03:07:50|1617.17|1601.17|1617|1601|1617.17|1601.17|1617|1601|2
1641956880000|2022-01-12 03:08:00|1616.9|1600.9|1617|1601|1617.5|1601.5|1616.9|1600.9|4
1641956890000|2022-01-12 03:08:10|1616.5|1600.5|1616.5|1600.5|1616.5|1600.5|1616.5|1600.5|1
1641956920000|2022-01-12 03:08:40|1615.9|1599.9|1616|1600|1616|1600|1615.9|1599.9|2
1641956930000|2022-01-12 03:08:50|1615.5|1599.5|1615.5|1599.5|1615.5|1599.5|1615.5|1599.5|1
1641956940000|2022-01-12 03:09:00|1615.37|1599.37|1614.4|1598.4|1615.5|1599.5|1614.4|1598.4|4
1641956950000|2022-01-12 03:09:10|1614.55|1598.55|1614.74|1598.74|1614.74|1598.74|1614.55|1598.55|2
1641956960000|2022-01-12 03:09:20|1614.5|1598.5|1614.5|1598.5|1615|1599|1614.5|1598.5|7
1641956970000|2022-01-12 03:09:30|1614.75|1598.75|1615|1599|1615|1599|1614.75|1598.75|3
1641956990000|2022-01-12 03:09:50|1614.92|1598.92|1615.32|1599.32|1615.32|1599.32|1614.92|1598.92|2
1641957000000|2022-01-12 03:10:00|1615.27|1599.27|1615.5|1599.5|1615.5|1599.5|1615.27|1599.27|3
1641957040000|2022-01-12 03:10:40|1615.1|1599.1|1615.24|1599.24|1615.24|1599.24|1615.1|1599.1|2
1641957050000|2022-01-12 03:10:50|1615.83|1599.83|1615.5|1599.5|1615.83|1599.83|1615.3|1599.3|4
1641957060000|2022-01-12 03:11:00|1615.65|1599.65|1616.15|1600.15|1616.15|1600.15|1615.65|1599.65|2
1641957070000|2022-01-12 03:11:10|1616.5|1600.5|1616.5|1600.5|1616.5|1600.5|1616.5|1600.5|1
1641957090000|2022-01-12 03:11:30|1616.05|1600.05|1616.5|1600.5|1616.5|1600.5|1616.05|1600.05|2
1641957110000|2022-01-12 03:11:50|1616|1600|1616|1600|1616|1600|1616|1600|1
1641957120000|2022-01-12 03:12:00|1616.15|1600.15|1616|1600|1616.15|1600.15|1616|1600|4
1641957130000|2022-01-12 03:12:10|1616.2|1600.2|1616.5|1600.5|1616.5|1600.5|1616.2|1600.2|3
1641957140000|2022-01-12 03:12:20|1616.41|1600.41|1616.41|1600.41|1616.41|1600.41|1616.41|1600.41|1
1641957150000|2022-01-12 03:12:30|1616.5|1600.5|1616.5|1600.5|1616.5|1600.5|1616.5|1600.5|1
1641957170000|2022-01-12 03:12:50|1616.2|1600.2|1617.3|1601.3|1617.3|1601.3|1616.2|1600.2|9
1641957180000|2022-01-12 03:13:00|1617.45|1601.45|1617.45|1601.45|1617.45|1601.45|1617.32|1601.32|3
1641957190000|2022-01-12 03:13:10|1617.25|1601.25|1617.25|1601.25|1617.57|1601.57|1617.25|1601.25|3
1641957210000|2022-01-12 03:13:30|1617.21|1601.21|1616.91|1600.91|1617.21|1601.21|1616.91|1600.91|2
1641957220000|2022-01-12 03:13:40|1617|1601|1617|1601|1617|1601|1617|1601|1
1641957230000|2022-01-12 03:13:50|1617.2|1601.2|1617.2|1601.2|1617.2|1601.2|1617.2|1601.2|1
1641957240000|2022-01-12 03:14:00|1617.26|1601.26|1617.75|1601.75|1617.79|1601.79|1617.26|1601.26|6
1641957260000|2022-01-12 03:14:20|1618.08|1602.08|1618|1602|1618.17|1602.17|1618|1602|3
1641957270000|2022-01-12 03:14:30|1617.88|1601.88|1617.91|1601.91|1618|1602|1617.55|1601.55|4
1641957280000|2022-01-12 03:14:40|1617.55|1601.55|1618|1602|1618.35|1602.35|1617.55|1601.55|4
1641957290000|2022-01-12 03:14:50|1617.5|1601.5|1617.5|1601.5|1617.5|1601.5|1617.5|1601.5|1
1641957300000|2022-01-12 03:15:00|1617.88|1601.88|1617.5|1601.5|1618.2|1602.2|1617.5|1601.5|7
1641957330000|2022-01-12 03:15:30|1617.6|1601.6|1617.89|1601.89|1618|1602|1617.55|1601.55|4
1641957340000|2022-01-12 03:15:40|1617.5|1601.5|1617.5|1601.5|1617.5|1601.5|1617.25|1601.25|5
1641957360000|2022-01-12 03:16:00|1617.35|1601.35|1617.5|1601.5|1617.5|1601.5|1617.35|1601.35|3
1641957380000|2022-01-12 03:16:20|1617.4|1601.4|1617.4|1601.4|1617.4|1601.4|1617.4|1601.4|1
1641957390000|2022-01-12 03:16:30|1617.27|1601.27|1617.39|1601.39|1617.5|1601.5|1617.27|1601.27|6
1641957400000|2022-01-12 03:16:40|1617.27|1601.27|1617.5|1601.5|1617.5|1601.5|1617.27|1601.27|7
1641957410000|2022-01-12 03:16:50|1617.1|1601.1|1617.5|1601.5|1617.5|1601.5|1617.03|1601.03|3
1641957420000|2022-01-12 03:17:00|1617.55|1601.55|1617.55|1601.55|1617.55|1601.55|1617.55|1601.55|1
1641957430000|2022-01-12 03:17:10|1617.7|1601.7|1617.55|1601.55|1617.7|1601.7|1617.55|1601.55|2
1641957450000|2022-01-12 03:17:30|1617.5|1601.5|1617.5|1601.5|1617.5|1601.5|1617.5|1601.5|1
1641957460000|2022-01-12 03:17:40|1617.66|1601.66|1617.66|1601.66|1617.66|1601.66|1617.66|1601.66|1
1641957470000|2022-01-12 03:17:50|1617.95|1601.95|1618.62|1602.62|1618.62|1602.62|1617.95|1601.95|8
1641957480000|2022-01-12 03:18:00|1619.2|1603.2|1619.5|1603.5|1619.63|1603.63|1619.2|1603.2|6
1641957510000|2022-01-12 03:18:30|1619.4|1603.4|1619.08|1603.08|1619.4|1603.4|1619.08|1603.08|2
1641957520000|2022-01-12 03:18:40|1619.36|1603.36|1619.36|1603.36|1619.55|1603.55|1619.36|1603.36|3
1641957530000|2022-01-12 03:18:50|1619.55|1603.55|1619.55|1603.55|1619.55|1603.55|1619.55|1603.55|1
1641957540000|2022-01-12 03:19:00|1620|1604|1620|1604|1620|1604|1620|1604|1
1641957560000|2022-01-12 03:19:20|1620.18|1604.18|1620.35|1604.35|1620.35|1604.35|1620.18|1604.18|2
1641957570000|2022-01-12 03:19:30|1620.24|1604.24|1620.13|1604.13|1620.24|1604.24|1620.13|1604.13|2
1641957610000|2022-01-12 03:20:10|1620.5|1604.5|1621.5|1605.5|1621.5|1605.5|1620.5|1604.5|3
1641957630000|2022-01-12 03:20:30|1621.32|1605.32|1621.22|1605.22|1621.32|1605.32|1621.12|1605.12|3
1641957640000|2022-01-12 03:20:40|1621.5|1605.5|1621.45|1605.45|1621.5|1605.5|1621.45|1605.45|4
1641957650000|2022-01-12 03:20:50|1621.12|1605.12|1621.5|1605.5|1621.5|1605.5|1621.12|1605.12|2
1641957670000|2022-01-12 03:21:10|1621.12|1605.12|1621.31|1605.31|1621.5|1605.5|1621.12|1605.12|4
1641957680000|2022-01-12 03:21:20|1621.5|1605.5|1621.5|1605.5|1621.5|1605.5|1621.5|1605.5|1
1641957690000|2022-01-12 03:21:30|1621.58|1605.58|1621.6|1605.6|1621.6|1605.6|1621.58|1605.58|2
1641957700000|2022-01-12 03:21:40|1622.6|1606.6|1623.47|1607.47|1623.57|1607.57|1622.6|1606.6|6
1641957710000|2022-01-12 03:21:50|1623.67|1607.67|1623.91|1607.91|1623.91|1607.91|1623.67|1607.67|2
1641957720000|2022-01-12 03:22:00|1623.5|1607.5|1623.8|1607.8|1623.8|1607.8|1623.5|1607.5|3
1641957730000|2022-01-12 03:22:10|1624.21|1608.21|1624.21|1608.21|1624.21|1608.21|1624.21|1608.21|1
1641957740000|2022-01-12 03:22:20|1624.46|1608.46|1624.59|1608.59|1624.59|1608.59|1624.46|1608.46|2
1641957750000|2022-01-12 03:22:30|1624.63|1608.63|1624.63|1608.63|1624.63|1608.63|1624.63|1608.63|1
1641957760000|2022-01-12 03:22:40|1624.61|1608.61|1624.47|1608.47|1624.61|1608.61|1624.46|1608.46|3
1641957770000|2022-01-12 03:22:50|1624.18|1608.18|1623.5|1607.5|1624.18|1608.18|1623.5|1607.5|4
1641957800000|2022-01-12 03:23:20|1623.21|1607.21|1623.21|1607.21|1623.5|1607.5|1623.21|1607.21|4
1641957810000|2022-01-12 03:23:30|1623.12|1607.12|1623.12|1607.12|1623.24|1607.24|1623.12|1607.12|3
1641957830000|2022-01-12 03:23:50|1623.35|1607.35|1623.35|1607.35|1623.35|1607.35|1623.26|1607.26|3
1641957850000|2022-01-12 03:24:10|1623.13|1607.13|1623.13|1607.13|1623.13|1607.13|1623.13|1607.13|1
1641957860000|2022-01-12 03:24:20|1623|1607|1622.83|1606.83|1623|1607|1622.75|1606.75|4
1641957870000|2022-01-12 03:24:30|1622.5|1606.5|1622.5|1606.5|1622.69|1606.69|1622.5|1606.5|3
1641957900000|2022-01-12 03:25:00|1622.05|1606.05|1622.5|1606.5|1622.5|1606.5|1622.05|1606.05|3
1641957910000|2022-01-12 03:25:10|1622.05|1606.05|1622.05|1606.05|1622.05|1606.05|1622.05|1606.05|1
1641957920000|2022-01-12 03:25:20|1621.55|1605.55|1621.5|1605.5|1621.55|1605.55|1621.5|1605.5|2
1641957930000|2022-01-12 03:25:30|1621.48|1605.48|1621.15|1605.15|1621.48|1605.48|1621.15|1605.15|5
1641957940000|2022-01-12 03:25:40|1621|1605|1620.5|1604.5|1621|1605|1620.5|1604.5|2
1641957960000|2022-01-12 03:26:00|1620|1604|1620|1604|1620|1604|1620|1604|1
1641957970000|2022-01-12 03:26:10|1619.91|1603.91|1619.5|1603.5|1620|1604|1619.5|1603.5|3
1641957980000|2022-01-12 03:26:20|1619.66|1603.66|1619.66|1603.66|1619.66|1603.66|1619.66|1603.66|1
1641957990000|2022-01-12 03:26:30|1619.5|1603.5|1619.73|1603.73|1619.73|1603.73|1619.5|1603.5|2
1641958000000|2022-01-12 03:26:40|1619.5|1603.5|1620.03|1604.03|1620.03|1604.03|1619.5|1603.5|2
1641958010000|2022-01-12 03:26:50|1620.4|1604.4|1620.5|1604.5|1620.58|1604.58|1620.4|1604.4|3
1641958020000|2022-01-12 03:27:00|1620.58|1604.58|1620.5|1604.5|1620.9|1604.9|1620.5|1604.5|4
1641958040000|2022-01-12 03:27:20|1621|1605|1621.5|1605.5|1621.5|1605.5|1621|1605|2
1641958060000|2022-01-12 03:27:40|1621.72|1605.72|1621.72|1605.72|1621.72|1605.72|1621.72|1605.72|1
1641958070000|2022-01-12 03:27:50|1621.5|1605.5|1621.5|1605.5|1621.5|1605.5|1621.5|1605.5|1
1641958100000|2022-01-12 03:28:20|1621.77|1605.77|1621.77|1605.77|1621.77|1605.77|1621.77|1605.77|1
1641958110000|2022-01-12 03:28:30|1621.88|1605.88|1621.88|1605.88|1622.22|1606.22|1621.88|1605.88|3
1641958120000|2022-01-12 03:28:40|1621.77|1605.77|1621.53|1605.53|1621.77|1605.77|1621.53|1605.53|5
1641958130000|2022-01-12 03:28:50|1621.78|1605.78|1622.3|1606.3|1622.3|1606.3|1621.78|1605.78|3
1641958140000|2022-01-12 03:29:00|1622.35|1606.35|1622.35|1606.35|1622.35|1606.35|1622.35|1606.35|1
1641958160000|2022-01-12 03:29:20|1622.5|1606.5|1622.5|1606.5|1622.5|1606.5|1622.5|1606.5|1
1641958170000|2022-01-12 03:29:30|1622.88|1606.88|1623.01|1607.01|1623.18|1607.18|1622.88|1606.88|3
1641958180000|2022-01-12 03:29:40|1622.88|1606.88|1623|1607|1623|1607|1622.88|1606.88|2
1641958200000|2022-01-12 03:30:00|1622.5|1606.5|1622.27|1606.27|1622.5|1606.5|1622|1606|7
1641958210000|2022-01-12 03:30:10|1622.05|1606.05|1622.21|1606.21|1622.45|1606.45|1622.05|1606.05|6
1641958230000|2022-01-12 03:30:30|1622.59|1606.59|1622.21|1606.21|1622.59|1606.59|1622.21|1606.21|2
1641958240000|2022-01-12 03:30:40|1622.5|1606.5|1622.5|1606.5|1622.5|1606.5|1622.5|1606.5|1
1641958250000|2022-01-12 03:30:50|1622.88|1606.88|1623|1607|1623|1607|1622.88|1606.88|4
1641958260000|2022-01-12 03:31:00|1623.16|1607.16|1623.16|1607.16|1623.45|1607.45|1623.16|1607.16|4
1641958280000|2022-01-12 03:31:20|1623.38|1607.38|1624.16|1608.16|1624.16|1608.16|1623.38|1607.38|6
1641958290000|2022-01-12 03:31:30|1624.5|1608.5|1624.46|1608.46|1624.5|1608.5|1624.46|1608.46|2
1641958300000|2022-01-12 03:31:40|1624.48|1608.48|1624.5|1608.5|1624.5|1608.5|1624.48|1608.48|2
1641958310000|2022-01-12 03:31:50|1624.45|1608.45|1624.5|1608.5|1624.5|1608.5|1624.15|1608.15|6
1641958320000|2022-01-12 03:32:00|1624|1608|1623.5|1607.5|1624|1608|1623.5|1607.5|2
1641958330000|2022-01-12 03:32:10|1623.37|1607.37|1623.37|1607.37|1623.37|1607.37|1623.37|1607.37|1
1641958350000|2022-01-12 03:32:30|1623.28|1607.28|1623.12|1607.12|1623.28|1607.28|1623.11|1607.11|3
1641958360000|2022-01-12 03:32:40|1623.5|1607.5|1624.5|1608.5|1624.5|1608.5|1623.5|1607.5|10
1641958380000|2022-01-12 03:33:00|1624.88|1608.88|1623.68|1607.68|1625.25|1609.25|1623.4|1607.4|15
1641958390000|2022-01-12 03:33:10|1623.57|1607.57|1623.5|1607.5|1623.68|1607.68|1623|1607|9
1641958400000|2022-01-12 03:33:20|1623.6|1607.6|1624.19|1608.19|1624.29|1608.29|1623.6|1607.6|6
1641958410000|2022-01-12 03:33:30|1624.2|1608.2|1624.5|1608.5|1624.5|1608.5|1624.19|1608.19|4
1641958420000|2022-01-12 03:33:40|1625|1609|1625|1609|1625.4|1609.4|1625|1609|4
1641958430000|2022-01-12 03:33:50|1624.9|1608.9|1625.13|1609.13|1625.13|1609.13|1624.9|1608.9|9
1641958440000|2022-01-12 03:34:00|1625.03|1609.03|1625|1609|1625.45|1609.45|1625|1609|8
1641958450000|2022-01-12 03:34:10|1624.87|1608.87|1625|1609|1625|1609|1624.5|1608.5|6
1641958460000|2022-01-12 03:34:20|1625.45|1609.45|1626.5|1610.5|1626.5|1610.5|1625.24|1609.24|6
1641958470000|2022-01-12 03:34:30|1626.65|1610.65|1626.5|1610.5|1626.65|1610.65|1626.33|1610.33|7
1641958480000|2022-01-12 03:34:40|1626.72|1610.72|1627.4|1611.4|1627.5|1611.5|1626.72|1610.72|9
1641958490000|2022-01-12 03:34:50|1627|1611|1627|1611|1627|1611|1627|1611|1
1641958500000|2022-01-12 03:35:00|1626.55|1610.55|1626.55|1610.55|1626.55|1610.55|1626.55|1610.55|1
1641958520000|2022-01-12 03:35:20|1626.45|1610.45|1626.5|1610.5|1626.5|1610.5|1626.4|1610.4|3
1641958530000|2022-01-12 03:35:30|1626.9|1610.9|1627.36|1611.36|1627.36|1611.36|1626.5|1610.5|7
1641958540000|2022-01-12 03:35:40|1627.09|1611.09|1627.26|1611.26|1627.26|1611.26|1627.09|1611.09|3
1641958550000|2022-01-12 03:35:50|1627.27|1611.27|1627.75|1611.75|1628.23|1612.23|1627.27|1611.27|7
1641958560000|2022-01-12 03:36:00|1628.39|1612.39|1628|1612|1628.45|1612.45|1628|1612|3
1641958570000|2022-01-12 03:36:10|1627.94|1611.94|1627.5|1611.5|1627.94|1611.94|1627.4|1611.4|8
1641958580000|2022-01-12 03:36:20|1627.49|1611.49|1626.55|1610.55|1627.49|1611.49|1626.55|1610.55|2
1641958590000|2022-01-12 03:36:30|1626.5|1610.5|1626.43|1610.43|1626.5|1610.5|1626.43|1610.43|2
1641958600000|2022-01-12 03:36:40|1626.37|1610.37|1626.5|1610.5|1626.5|1610.5|1626.37|1610.37|10
1641958620000|2022-01-12 03:37:00|1626.66|1610.66|1627|1611|1627|1611|1626.5|1610.5|3
1641958630000|2022-01-12 03:37:10|1627.5|1611.5|1628.31|1612.31|1628.45|1612.45|1627.5|1611.5|8
1641958640000|2022-01-12 03:37:20|1628.5|1612.5|1628.5|1612.5|1628.5|1612.5|1628.38|1612.38|3
1641958650000|2022-01-12 03:37:30|1628.38|1612.38|1628|1612|1628.5|1612.5|1628|1612|13
1641958660000|2022-01-12 03:37:40|1628.13|1612.13|1628.26|1612.26|1628.26|1612.26|1627.5|1611.5|18
1641958670000|2022-01-12 03:37:50|1628.5|1612.5|1628.5|1612.5|1628.5|1612.5|1628.5|1612.5|1
1641958680000|2022-01-12 03:38:00|1628.92|1612.92|1628.5|1612.5|1629.07|1613.07|1628.5|1612.5|6
1641958690000|2022-01-12 03:38:10|1629|1613|1629.1|1613.1|1629.1|1613.1|1629|1613|2
1641958700000|2022-01-12 03:38:20|1629.33|1613.33|1629.34|1613.34|1629.34|1613.34|1629.33|1613.33|2
1641958710000|2022-01-12 03:38:30|1629.25|1613.25|1629.5|1613.5|1629.5|1613.5|1629.06|1613.06|8
1641958740000|2022-01-12 03:39:00|1629.79|1613.79|1629.6|1613.6|1629.79|1613.79|1629.5|1613.5|3
1641958760000|2022-01-12 03:39:20|1629.55|1613.55|1629.55|1613.55|1629.55|1613.55|1629.55|1613.55|1
1641958780000|2022-01-12 03:39:40|1629.6|1613.6|1630.33|1614.33|1630.33|1614.33|1629.6|1613.6|3
1641958790000|2022-01-12 03:39:50|1630.5|1614.5|1630.5|1614.5|1630.79|1614.79|1630.5|1614.5|5
1641958800000|2022-01-12 03:40:00|1630.79|1614.79|1630.5|1614.5|1630.79|1614.79|1630.5|1614.5|2
1641958820000|2022-01-12 03:40:20|1630.41|1614.41|1631.45|1615.45|1631.45|1615.45|1630.41|1614.41|4
1641958830000|2022-01-12 03:40:30|1631.03|1615.03|1629.53|1613.53|1631.03|1615.03|1629.38|1613.38|4
1641958840000|2022-01-12 03:40:40|1628.5|1612.5|1628.5|1612.5|1628.5|1612.5|1628.5|1612.5|1
1641958850000|2022-01-12 03:40:50|1628.13|1612.13|1628|1612|1628.13|1612.13|1627.75|1611.75|4
1641958860000|2022-01-12 03:41:00|1627.91|1611.91|1628.4|1612.4|1628.4|1612.4|1627.61|1611.61|7
1641958870000|2022-01-12 03:41:10|1627.9|1611.9|1628|1612|1628|1612|1627.88|1611.88|3
1641958880000|2022-01-12 03:41:20|1628.66|1612.66|1628|1612|1628.66|1612.66|1627.93|1611.93|8
1641958890000|2022-01-12 03:41:30|1628.2|1612.2|1628.66|1612.66|1628.87|1612.87|1628.2|1612.2|5
1641958900000|2022-01-12 03:41:40|1628.5|1612.5|1628.5|1612.5|1628.5|1612.5|1628.22|1612.22|3
1641958920000|2022-01-12 03:42:00|1628.2|1612.2|1627.75|1611.75|1628.5|1612.5|1627.6|1611.6|5
1641958930000|2022-01-12 03:42:10|1627.5|1611.5|1627|1611|1627.5|1611.5|1627|1611|5
1641958940000|2022-01-12 03:42:20|1626.5|1610.5|1626.5|1610.5|1626.5|1610.5|1626.5|1610.5|1
1641958950000|2022-01-12 03:42:30|1626.55|1610.55|1626.88|1610.88|1626.88|1610.88|1626.5|1610.5|3
1641958960000|2022-01-12 03:42:40|1626.9|1610.9|1627.5|1611.5|1627.5|1611.5|1626.9|1610.9|3
1641958970000|2022-01-12 03:42:50|1627.79|1611.79|1628|1612|1628|1612|1627.79|1611.79|2
1641958980000|2022-01-12 03:43:00|1628.45|1612.45|1628|1612|1628.45|1612.45|1628|1612|3
1641958990000|2022-01-12 03:43:10|1628.5|1612.5|1628.87|1612.87|1628.87|1612.87|1628.5|1612.5|4
1641959000000|2022-01-12 03:43:20|1629.22|1613.22|1629.22|1613.22|1629.22|1613.22|1629.22|1613.22|1
1641959010000|2022-01-12 03:43:30|1628.87|1612.87|1628.5|1612.5|1628.87|1612.87|1628.4|1612.4|3
1641959030000|2022-01-12 03:43:50|1628.2|1612.2|1628.5|1612.5|1628.5|1612.5|1628.1|1612.1|6
1641959050000|2022-01-12 03:44:10|1628.33|1612.33|1628.5|1612.5|1628.5|1612.5|1628.33|1612.33|2
1641959090000|2022-01-12 03:44:50|1628.33|1612.33|1628.5|1612.5|1628.5|1612.5|1628.2|1612.2|5
1641959100000|2022-01-12 03:45:00|1628.13|1612.13|1627.45|1611.45|1628.13|1612.13|1627.45|1611.45|7
1641959110000|2022-01-12 03:45:10|1627.1|1611.1|1627.25|1611.25|1627.25|1611.25|1627.1|1611.1|2
1641959130000|2022-01-12 03:45:30|1627.3|1611.3|1627.45|1611.45|1627.45|1611.45|1627.3|1611.3|2
1641959140000|2022-01-12 03:45:40|1627.5|1611.5|1627.5|1611.5|1627.5|1611.5|1627.5|1611.5|1
1641959150000|2022-01-12 03:45:50|1627.25|1611.25|1627.5|1611.5|1627.5|1611.5|1627.25|1611.25|2
1641959160000|2022-01-12 03:46:00|1626.8|1610.8|1627.3|1611.3|1627.3|1611.3|1626.8|1610.8|6
1641959170000|2022-01-12 03:46:10|1627.18|1611.18|1627.11|1611.11|1627.3|1611.3|1626.75|1610.75|9
1641959180000|2022-01-12 03:46:20|1627.03|1611.03|1627.11|1611.11|1627.11|1611.11|1627.03|1611.03|2
1641959190000|2022-01-12 03:46:30|1627.03|1611.03|1627.11|1611.11|1627.11|1611.11|1627.03|1611.03|2
1641959210000|2022-01-12 03:46:50|1627.4|1611.4|1628.13|1612.13|1628.13|1612.13|1627.4|1611.4|8
1641959220000|2022-01-12 03:47:00|1628.08|1612.08|1628.45|1612.45|1628.45|1612.45|1627.77|1611.77|6
1641959230000|2022-01-12 03:47:10|1628.13|1612.13|1628.14|1612.14|1628.14|1612.14|1628.13|1612.13|2
1641959250000|2022-01-12 03:47:30|1628.13|1612.13|1628.13|1612.13|1628.13|1612.13|1628.13|1612.13|1
1641959260000|2022-01-12 03:47:40|1628|1612|1628|1612|1628|1612|1628|1612|1
1641959270000|2022-01-12 03:47:50|1627.5|1611.5|1628.19|1612.19|1628.19|1612.19|1627.5|1611.5|5
1641959280000|2022-01-12 03:48:00|1628.04|1612.04|1628.32|1612.32|1628.43|1612.43|1628.04|1612.04|3
1641959290000|2022-01-12 03:48:10|1628.33|1612.33|1628.35|1612.35|1628.35|1612.35|1628.32|1612.32|4
1641959300000|2022-01-12 03:48:20|1628.41|1612.41|1628.78|1612.78|1628.78|1612.78|1628.41|1612.41|4
1641959310000|2022-01-12 03:48:30|1629.23|1613.23|1629.32|1613.32|1629.32|1613.32|1629.23|1613.23|2
1641959320000|2022-01-12 03:48:40|1629.06|1613.06|1629.27|1613.27|1629.27|1613.27|1628.99|1612.99|3
1641959340000|2022-01-12 03:49:00|1629.1|1613.1|1628.99|1612.99|1629.13|1613.13|1628.99|1612.99|3
1641959350000|2022-01-12 03:49:10|1629.12|1613.12|1629.38|1613.38|1629.38|1613.38|1629.12|1613.12|4
1641959360000|2022-01-12 03:49:20|1629.5|1613.5|1629.32|1613.32|1629.5|1613.5|1629.32|1613.32|2
1641959370000|2022-01-12 03:49:30|1629.5|1613.5|1629.5|1613.5|1629.5|1613.5|1629.5|1613.5|1
1641959410000|2022-01-12 03:50:10|1629.34|1613.34|1629.34|1613.34|1629.5|1613.5|1629.13|1613.13|7
1641959430000|2022-01-12 03:50:30|1629.35|1613.35|1629.15|1613.15|1629.35|1613.35|1629.13|1613.13|3
1641959440000|2022-01-12 03:50:40|1629.3|1613.3|1629.15|1613.15|1629.3|1613.3|1629.15|1613.15|2
1641959450000|2022-01-12 03:50:50|1629.42|1613.42|1630.85|1614.85|1630.85|1614.85|1629.42|1613.42|8
1641959460000|2022-01-12 03:51:00|1630.75|1614.75|1631.15|1615.15|1631.15|1615.15|1630.5|1614.5|5
1641959470000|2022-01-12 03:51:10|1631.29|1615.29|1630.5|1614.5|1631.29|1615.29|1630.5|1614.5|4
1641959480000|2022-01-12 03:51:20|1630.72|1614.72|1630.72|1614.72|1630.72|1614.72|1630.72|1614.72|1
1641959490000|2022-01-12 03:51:30|1631|1615|1631|1615|1631|1615|1630.72|1614.72|5
1641959500000|2022-01-12 03:51:40|1631.25|1615.25|1631.49|1615.49|1631.49|1615.49|1631.25|1615.25|2
1641959510000|2022-01-12 03:51:50|1631.33|1615.33|1631.59|1615.59|1631.59|1615.59|1631.33|1615.33|3
1641959520000|2022-01-12 03:52:00|1631.95|1615.95|1632.38|1616.38|1632.45|1616.45|1631.95|1615.95|5
1641959530000|2022-01-12 03:52:10|1632.42|1616.42|1632.42|1616.42|1632.42|1616.42|1632.42|1616.42|1
1641959540000|2022-01-12 03:52:20|1632.68|1616.68|1632.85|1616.85|1632.85|1616.85|1632.68|1616.68|2
1641959550000|2022-01-12 03:52:30|1633.35|1617.35|1634|1618|1634.17|1618.17|1633.35|1617.35|6
1641959560000|2022-01-12 03:52:40|1633.5|1617.5|1634.64|1618.64|1634.64|1618.64|1633.5|1617.5|5
1641959570000|2022-01-12 03:52:50|1634.45|1618.45|1634.5|1618.5|1634.72|1618.72|1634.45|1618.45|4
1641959590000|2022-01-12 03:53:10|1634.32|1618.32|1633|1617|1634.5|1618.5|1633|1617|9
1641959600000|2022-01-12 03:53:20|1632.5|1616.5|1632.19|1616.19|1632.5|1616.5|1632.19|1616.19|3
1641959610000|2022-01-12 03:53:30|1632.5|1616.5|1632.5|1616.5|1632.5|1616.5|1632.43|1616.43|5
1641959620000|2022-01-12 03:53:40|1632.75|1616.75|1633|1617|1633|1617|1632.75|1616.75|2
1641959630000|2022-01-12 03:53:50|1632.89|1616.89|1633|1617|1633|1617|1632.89|1616.89|2
1641959640000|2022-01-12 03:54:00|1632.89|1616.89|1633|1617|1633|1617|1632.89|1616.89|2
1641959650000|2022-01-12 03:54:10|1633.5|1617.5|1635.05|1619.05|1635.05|1619.05|1633.5|1617.5|5
1641959660000|2022-01-12 03:54:20|1635|1619|1635.17|1619.17|1635.17|1619.17|1634.26|1618.26|6
1641959670000|2022-01-12 03:54:30|1635|1619|1634.5|1618.5|1635.45|1619.45|1634.5|1618.5|9
1641959680000|2022-01-12 03:54:40|1634.29|1618.29|1633.5|1617.5|1634.55|1618.55|1633.5|1617.5|6
1641959690000|2022-01-12 03:54:50|1633.15|1617.15|1633.15|1617.15|1633.15|1617.15|1633.15|1617.15|1
1641959700000|2022-01-12 03:55:00|1633|1617|1632.5|1616.5|1633|1617|1632.5|1616.5|2
1641959710000|2022-01-12 03:55:10|1632.43|1616.43|1631.5|1615.5|1632.43|1616.43|1631.5|1615.5|4
1641959720000|2022-01-12 03:55:20|1631.22|1615.22|1633.13|1617.13|1633.13|1617.13|1631.22|1615.22|10
1641959730000|2022-01-12 03:55:30|1633|1617|1632.9|1616.9|1633.1|1617.1|1632.9|1616.9|6
1641959740000|2022-01-12 03:55:40|1632.5|1616.5|1632.5|1616.5|1632.65|1616.65|1632.5|1616.5|4
1641959750000|2022-01-12 03:55:50|1632.9|1616.9|1632.5|1616.5|1633|1617|1632.5|1616.5|5
1641959760000|2022-01-12 03:56:00|1632.1|1616.1|1631.5|1615.5|1632.1|1616.1|1631.5|1615.5|3
1641959770000|2022-01-12 03:56:10|1631.21|1615.21|1631.21|1615.21|1631.21|1615.21|1631.21|1615.21|1
1641959780000|2022-01-12 03:56:20|1631.5|1615.5|1631.12|1615.12|1631.5|1615.5|1631.12|1615.12|2
1641959790000|2022-01-12 03:56:30|1631.5|1615.5|1631.5|1615.5|1631.5|1615.5|1631.5|1615.5|1
1641959800000|2022-01-12 03:56:40|1631.85|1615.85|1631.85|1615.85|1631.85|1615.85|1631.85|1615.85|1
1641959820000|2022-01-12 03:57:00|1631.5|1615.5|1631.5|1615.5|1631.5|1615.5|1631.5|1615.5|1
1641959830000|2022-01-12 03:57:10|1631.9|1615.9|1632.51|1616.51|1632.81|1616.81|1631.9|1615.9|5
1641959840000|2022-01-12 03:57:20|1632.6|1616.6|1632.5|1616.5|1632.6|1616.6|1632.5|1616.5|2
1641959850000|2022-01-12 03:57:30|1632.9|1616.9|1632.9|1616.9|1632.9|1616.9|1632.9|1616.9|1
1641959860000|2022-01-12 03:57:40|1632.8|1616.8|1632.5|1616.5|1632.8|1616.8|1632.5|1616.5|3
1641959880000|2022-01-12 03:58:00|1632.95|1616.95|1632.95|1616.95|1632.95|1616.95|1632.95|1616.95|1
1641959890000|2022-01-12 03:58:10|1632.65|1616.65|1632.65|1616.65|1632.65|1616.65|1632.65|1616.65|1
1641959900000|2022-01-12 03:58:20|1632.5|1616.5|1631.84|1615.84|1632.5|1616.5|1631.84|1615.84|7
1641959910000|2022-01-12 03:58:30|1631.5|1615.5|1631.1|1615.1|1631.5|1615.5|1631.1|1615.1|3
1641959930000|2022-01-12 03:58:50|1630.81|1614.81|1631.11|1615.11|1631.11|1615.11|1630.81|1614.81|3
1641959940000|2022-01-12 03:59:00|1630.81|1614.81|1630.81|1614.81|1630.81|1614.81|1630.81|1614.81|1
1641959950000|2022-01-12 03:59:10|1631.11|1615.11|1630.81|1614.81|1631.11|1615.11|1630.81|1614.81|3
1641959980000|2022-01-12 03:59:40|1631.21|1615.21|1630.91|1614.91|1631.21|1615.21|1630.91|1614.91|2
1641959990000|2022-01-12 03:59:50|1630.75|1614.75|1630.68|1614.68|1630.75|1614.75|1630.68|1614.68|2
1641960000000|2022-01-12 04:00:00|1631.06|1615.06|1630.81|1614.81|1631.06|1615.06|1630.56|1614.56|7
1641960010000|2022-01-12 04:00:10|1630.72|1614.72|1630.72|1614.72|1630.72|1614.72|1630.72|1614.72|1
1641960020000|2022-01-12 04:00:20|1631.01|1615.01|1631.01|1615.01|1631.01|1615.01|1631.01|1615.01|1
1641960040000|2022-01-12 04:00:40|1630.72|1614.72|1630.82|1614.82|1630.82|1614.82|1630.72|1614.72|2
1641960050000|2022-01-12 04:00:50|1630.99|1614.99|1630.99|1614.99|1630.99|1614.99|1630.99|1614.99|1
1641960060000|2022-01-12 04:01:00|1630.89|1614.89|1631.06|1615.06|1631.15|1615.15|1630.8|1614.8|5
1641960070000|2022-01-12 04:01:10|1631.15|1615.15|1630.72|1614.72|1631.15|1615.15|1630.72|1614.72|2
1641960080000|2022-01-12 04:01:20|1631.05|1615.05|1630.9|1614.9|1631.05|1615.05|1630.9|1614.9|3
1641960090000|2022-01-12 04:01:30|1631.1|1615.1|1631.1|1615.1|1631.1|1615.1|1631.1|1615.1|1
1641960110000|2022-01-12 04:01:50|1631.15|1615.15|1631.15|1615.15|1631.15|1615.15|1631.15|1615.15|1
1641960120000|2022-01-12 04:02:00|1631.4|1615.4|1631|1615|1631.4|1615.4|1631|1615|2
1641960130000|2022-01-12 04:02:10|1630.85|1614.85|1630.65|1614.65|1630.85|1614.85|1630.5|1614.5|4
1641960140000|2022-01-12 04:02:20|1630.62|1614.62|1630.42|1614.42|1630.62|1614.62|1630.42|1614.42|2
1641960160000|2022-01-12 04:02:40|1630.12|1614.12|1630.12|1614.12|1630.12|1614.12|1630.12|1614.12|1
1641960170000|2022-01-12 04:02:50|1630.44|1614.44|1630.5|1614.5|1630.58|1614.58|1630.44|1614.44|3
1641960180000|2022-01-12 04:03:00|1630.55|1614.55|1630.55|1614.55|1630.55|1614.55|1630.55|1614.55|1
1641960200000|2022-01-12 04:03:20|1630.8|1614.8|1630.42|1614.42|1630.8|1614.8|1630.42|1614.42|4
1641960210000|2022-01-12 04:03:30|1630.32|1614.32|1630.4|1614.4|1630.4|1614.4|1630.32|1614.32|2
1641960230000|2022-01-12 04:03:50|1630.36|1614.36|1630.49|1614.49|1630.5|1614.5|1630.36|1614.36|3
1641960240000|2022-01-12 04:04:00|1630.5|1614.5|1630.5|1614.5|1630.52|1614.52|1630.5|1614.5|3
1641960250000|2022-01-12 04:04:10|1630.36|1614.36|1630.36|1614.36|1630.36|1614.36|1630.36|1614.36|1
1641960260000|2022-01-12 04:04:20|1630.33|1614.33|1630|1614|1630.4|1614.4|1630|1614|7
1641960270000|2022-01-12 04:04:30|1629.5|1613.5|1629.5|1613.5|1629.5|1613.5|1629.5|1613.5|1
1641960290000|2022-01-12 04:04:50|1629.32|1613.32|1629.13|1613.13|1629.5|1613.5|1629.13|1613.13|6
1641960300000|2022-01-12 04:05:00|1629|1613|1628.63|1612.63|1629|1613|1628.63|1612.63|6
1641960310000|2022-01-12 04:05:10|1629.03|1613.03|1629.25|1613.25|1629.25|1613.25|1628.75|1612.75|7
1641960320000|2022-01-12 04:05:20|1629.35|1613.35|1629.25|1613.25|1629.35|1613.35|1629.25|1613.25|2
1641960350000|2022-01-12 04:05:50|1629.35|1613.35|1629.35|1613.35|1629.35|1613.35|1629.35|1613.35|1
1641960360000|2022-01-12 04:06:00|1629.5|1613.5|1629.72|1613.72|1629.72|1613.72|1629.5|1613.5|4
1641960370000|2022-01-12 04:06:10|1630.12|1614.12|1630.12|1614.12|1630.12|1614.12|1630.12|1614.12|1
1641960380000|2022-01-12 04:06:20|1630.03|1614.03|1629.9|1613.9|1630.2|1614.2|1629.9|1613.9|5
1641960390000|2022-01-12 04:06:30|1630.01|1614.01|1630.05|1614.05|1630.05|1614.05|1629.9|1613.9|3
1641960400000|2022-01-12 04:06:40|1630.2|1614.2|1630.31|1614.31|1630.35|1614.35|1630.2|1614.2|4
1641960410000|2022-01-12 04:06:50|1630.5|1614.5|1630.5|1614.5|1630.5|1614.5|1630.35|1614.35|4
1641960420000|2022-01-12 04:07:00|1630.3|1614.3|1630.5|1614.5|1630.5|1614.5|1630.3|1614.3|2
1641960430000|2022-01-12 04:07:10|1630.9|1614.9|1630.5|1614.5|1630.9|1614.9|1630.5|1614.5|4
1641960450000|2022-01-12 04:07:30|1631.5|1615.5|1631.44|1615.44|1631.5|1615.5|1631.44|1615.44|3
1641960460000|2022-01-12 04:07:40|1631.24|1615.24|1631.5|1615.5|1631.5|1615.5|1631.24|1615.24|4
1641960470000|2022-01-12 04:07:50|1632|1616|1633|1617|1633|1617|1631.9|1615.9|6
1641960480000|2022-01-12 04:08:00|1633.01|1617.01|1633.5|1617.5|1633.5|1617.5|1633.01|1617.01|5
1641960490000|2022-01-12 04:08:10|1633.46|1617.46|1633.5|1617.5|1633.5|1617.5|1633.46|1617.46|2
1641960500000|2022-01-12 04:08:20|1633.75|1617.75|1634.1|1618.1|1634.15|1618.15|1633.75|1617.75|8
1641960510000|2022-01-12 04:08:30|1633.9|1617.9|1634.35|1618.35|1634.35|1618.35|1633.9|1617.9|3
1641960520000|2022-01-12 04:08:40|1634.5|1618.5|1634.69|1618.69|1634.69|1618.69|1634.5|1618.5|2
1641960530000|2022-01-12 04:08:50|1634.73|1618.73|1635|1619|1635.3|1619.3|1634.73|1618.73|3
1641960540000|2022-01-12 04:09:00|1634.5|1618.5|1634.5|1618.5|1634.5|1618.5|1634.5|1618.5|1
1641960550000|2022-01-12 04:09:10|1634.51|1618.51|1635.47|1619.47|1635.47|1619.47|1634.51|1618.51|6
1641960560000|2022-01-12 04:09:20|1635.48|1619.48|1635.5|1619.5|1635.5|1619.5|1635.47|1619.47|4
1641960570000|2022-01-12 04:09:30|1635.45|1619.45|1635.45|1619.45|1635.45|1619.45|1635.32|1619.32|5
1641960590000|2022-01-12 04:09:50|1635|1619|1633.95|1617.95|1635|1619|1633.95|1617.95|7
1641960600000|2022-01-12 04:10:00|1633.63|1617.63|1633|1617|1633.63|1617.63|1632.5|1616.5|4
1641960610000|2022-01-12 04:10:10|1633.35|1617.35|1633|1617|1633.35|1617.35|1633|1617|2
1641960620000|2022-01-12 04:10:20|1632.5|1616.5|1632.5|1616.5|1632.79|1616.79|1632.5|1616.5|3
1641960630000|2022-01-12 04:10:30|1633.34|1617.34|1633.34|1617.34|1633.34|1617.34|1633.34|1617.34|1
1641960640000|2022-01-12 04:10:40|1633.45|1617.45|1633|1617|1633.45|1617.45|1633|1617|2
1641960660000|2022-01-12 04:11:00|1633.25|1617.25|1632.6|1616.6|1633.25|1617.25|1632.5|1616.5|5
1641960670000|2022-01-12 04:11:10|1632.5|1616.5|1632.6|1616.6|1633|1617|1632.5|1616.5|3
1641960680000|2022-01-12 04:11:20|1632.5|1616.5|1632.9|1616.9|1632.9|1616.9|1632.5|1616.5|4
1641960690000|2022-01-12 04:11:30|1632.5|1616.5|1632.5|1616.5|1632.5|1616.5|1632.5|1616.5|1
1641960700000|2022-01-12 04:11:40|1632.87|1616.87|1632.66|1616.66|1632.87|1616.87|1632.5|1616.5|4
1641960710000|2022-01-12 04:11:50|1632.5|1616.5|1632.5|1616.5|1632.5|1616.5|1632.5|1616.5|1
1641960720000|2022-01-12 04:12:00|1632|1616|1632.25|1616.25|1632.25|1616.25|1632|1616|2
1641960730000|2022-01-12 04:12:10|1632.06|1616.06|1632.06|1616.06|1632.06|1616.06|1632.06|1616.06|1
1641960740000|2022-01-12 04:12:20|1631.97|1615.97|1631.81|1615.81|1631.97|1615.97|1631.66|1615.66|4
1641960750000|2022-01-12 04:12:30|1631.75|1615.75|1631.5|1615.5|1631.81|1615.81|1631.5|1615.5|4
1641960790000|2022-01-12 04:13:10|1631.35|1615.35|1631.35|1615.35|1631.35|1615.35|1631.35|1615.35|1
1641960800000|2022-01-12 04:13:20|1631.1|1615.1|1630.41|1614.41|1631.1|1615.1|1630.41|1614.41|7
1641960810000|2022-01-12 04:13:30|1630.5|1614.5|1630.5|1614.5|1631|1615|1630.5|1614.5|5
1641960820000|2022-01-12 04:13:40|1630.45|1614.45|1630.45|1614.45|1630.45|1614.45|1630.45|1614.45|1
1641960830000|2022-01-12 04:13:50|1630.4|1614.4|1630.36|1614.36|1630.4|1614.4|1630.36|1614.36|2
1641960850000|2022-01-12 04:14:10|1630.2|1614.2|1630.44|1614.44|1630.44|1614.44|1630.2|1614.2|6
1641960860000|2022-01-12 04:14:20|1630.41|1614.41|1631.11|1615.11|1631.11|1615.11|1630.36|1614.36|6
1641960870000|2022-01-12 04:14:30|1630.65|1614.65|1631.4|1615.4|1631.4|1615.4|1630.65|1614.65|3
1641960880000|2022-01-12 04:14:40|1631.5|1615.5|1631.5|1615.5|1631.5|1615.5|1631.5|1615.5|1
1641960890000|2022-01-12 04:14:50|1631.15|1615.15|1631|1615|1631.15|1615.15|1631|1615|2
1641960900000|2022-01-12 04:15:00|1630.8|1614.8|1630.68|1614.68|1630.8|1614.8|1630.68|1614.68|3
1641960910000|2022-01-12 04:15:10|1631|1615|1630.5|1614.5|1631|1615|1630.5|1614.5|2
1641960940000|2022-01-12 04:15:40|1630.48|1614.48|1630.45|1614.45|1630.48|1614.48|1630.45|1614.45|2
1641960950000|2022-01-12 04:15:50|1630.4|1614.4|1630.45|1614.45|1630.45|1614.45|1630.4|1614.4|2
1641960960000|2022-01-12 04:16:00|1630.25|1614.25|1629.95|1613.95|1630.25|1614.25|1629.95|1613.95|2
1641960970000|2022-01-12 04:16:10|1629.5|1613.5|1629.5|1613.5|1629.5|1613.5|1629.5|1613.5|1
1641960980000|2022-01-12 04:16:20|1629.62|1613.62|1629.5|1613.5|1629.62|1613.62|1629.5|1613.5|2
1641960990000|2022-01-12 04:16:30|1629.8|1613.8|1629.5|1613.5|1629.8|1613.8|1629.5|1613.5|2
1641961010000|2022-01-12 04:16:50|1629.53|1613.53|1629.5|1613.5|1629.53|1613.53|1629.5|1613.5|2
1641961030000|2022-01-12 04:17:10|1629.9|1613.9|1629.9|1613.9|1629.9|1613.9|1629.9|1613.9|1
1641961040000|2022-01-12 04:17:20|1629.5|1613.5|1629.5|1613.5|1629.5|1613.5|1629.5|1613.5|1
1641961070000|2022-01-12 04:17:50|1629.6|1613.6|1629.6|1613.6|1629.6|1613.6|1629.6|1613.6|1
1641961080000|2022-01-12 04:18:00|1629.5|1613.5|1629.65|1613.65|1629.77|1613.77|1629.5|1613.5|5
1641961090000|2022-01-12 04:18:10|1629.75|1613.75|1629.93|1613.93|1629.93|1613.93|1629.75|1613.75|2
1641961110000|2022-01-12 04:18:30|1630.13|1614.13|1630.13|1614.13|1630.13|1614.13|1630.13|1614.13|1
1641961120000|2022-01-12 04:18:40|1629.68|1613.68|1629.68|1613.68|1629.68|1613.68|1629.68|1613.68|1
1641961130000|2022-01-12 04:18:50|1629.5|1613.5|1630.05|1614.05|1630.05|1614.05|1629.5|1613.5|3
1641961140000|2022-01-12 04:19:00|1630|1614|1630.25|1614.25|1630.25|1614.25|1629.5|1613.5|6
1641961150000|2022-01-12 04:19:10|1630.15|1614.15|1630.1|1614.1|1630.15|1614.15|1630|1614|3
1641961160000|2022-01-12 04:19:20|1630|1614|1630|1614|1630|1614|1630|1614|1
1641961170000|2022-01-12 04:19:30|1629.5|1613.5|1629.5|1613.5|1629.5|1613.5|1629.5|1613.5|1
1641961190000|2022-01-12 04:19:50|1629.4|1613.4|1629.56|1613.56|1629.56|1613.56|1629.4|1613.4|4
1641961200000|2022-01-12 04:20:00|1629.75|1613.75|1629.75|1613.75|1629.75|1613.75|1629.75|1613.75|1
1641961210000|2022-01-12 04:20:10|1629.85|1613.85|1629.85|1613.85|1629.85|1613.85|1629.85|1613.85|1
1641961220000|2022-01-12 04:20:20|1630.09|1614.09|1630.09|1614.09|1630.09|1614.09|1630.09|1614.09|1
1641961240000|2022-01-12 04:20:40|1629.9|1613.9|1629.74|1613.74|1629.95|1613.95|1629.74|1613.74|4
1641961260000|2022-01-12 04:21:00|1629.5|1613.5|1630.1|1614.1|1630.1|1614.1|1629.5|1613.5|4
1641961270000|2022-01-12 04:21:10|1629.74|1613.74|1628.63|1612.63|1629.74|1613.74|1628.63|1612.63|5
1641961290000|2022-01-12 04:21:30|1628.64|1612.64|1628.63|1612.63|1628.64|1612.64|1628.63|1612.63|2
1641961300000|2022-01-12 04:21:40|1628.84|1612.84|1628.84|1612.84|1628.84|1612.84|1628.84|1612.84|1
1641961310000|2022-01-12 04:21:50|1629.16|1613.16|1628.63|1612.63|1629.16|1613.16|1628.63|1612.63|4
1641961320000|2022-01-12 04:22:00|1628.71|1612.71|1628.63|1612.63|1628.71|1612.71|1628.63|1612.63|2
1641961350000|2022-01-12 04:22:30|1628.45|1612.45|1628.45|1612.45|1628.45|1612.45|1628.45|1612.45|1
1641961360000|2022-01-12 04:22:40|1628.57|1612.57|1629.5|1613.5|1629.5|1613.5|1628.57|1612.57|6
1641961370000|2022-01-12 04:22:50|1629.3|1613.3|1629.3|1613.3|1629.3|1613.3|1629.3|1613.3|1
1641961380000|2022-01-12 04:23:00|1629.05|1613.05|1629.05|1613.05|1629.05|1613.05|1629.05|1613.05|1
1641961390000|2022-01-12 04:23:10|1628.75|1612.75|1628.75|1612.75|1628.8|1612.8|1628.75|1612.75|4
1641961400000|2022-01-12 04:23:20|1628.5|1612.5|1628.53|1612.53|1628.53|1612.53|1628.5|1612.5|2
1641961410000|2022-01-12 04:23:30|1627.8|1611.8|1627.8|1611.8|1627.8|1611.8|1627.8|1611.8|1
1641961420000|2022-01-12 04:23:40|1627.5|1611.5|1626.5|1610.5|1627.5|1611.5|1626.5|1610.5|4
1641961430000|2022-01-12 04:23:50|1627.35|1611.35|1627.3|1611.3|1627.35|1611.35|1627.3|1611.3|2
1641961440000|2022-01-12 04:24:00|1627.25|1611.25|1627.5|1611.5|1627.5|1611.5|1626.85|1610.85|4
1641961450000|2022-01-12 04:24:10|1627.97|1611.97|1627.87|1611.87|1627.97|1611.97|1627.87|1611.87|2
1641961460000|2022-01-12 04:24:20|1628.04|1612.04|1628.5|1612.5|1628.5|1612.5|1627.87|1611.87|11
1641961470000|2022-01-12 04:24:30|1628.45|1612.45|1628.5|1612.5|1628.5|1612.5|1628.35|1612.35|5
1641961480000|2022-01-12 04:24:40|1628.9|1612.9|1628.5|1612.5|1628.9|1612.9|1628.5|1612.5|3
1641961490000|2022-01-12 04:24:50|1628.33|1612.33|1627.55|1611.55|1628.33|1612.33|1627.55|1611.55|4
1641961500000|2022-01-12 04:25:00|1627.59|1611.59|1627.5|1611.5|1627.83|1611.83|1627.5|1611.5|7
1641961510000|2022-01-12 04:25:10|1627.67|1611.67|1627.83|1611.83|1628.18|1612.18|1627.5|1611.5|5
1641961520000|2022-01-12 04:25:20|1627.5|1611.5|1627.5|1611.5|1627.5|1611.5|1627.5|1611.5|1
1641961530000|2022-01-12 04:25:30|1627.55|1611.55|1627.55|1611.55|1627.55|1611.55|1627.55|1611.55|1
1641961540000|2022-01-12 04:25:40|1627.5|1611.5|1627.5|1611.5|1627.5|1611.5|1627.5|1611.5|1
1641961560000|2022-01-12 04:26:00|1627.55|1611.55|1627.55|1611.55|1627.55|1611.55|1627.55|1611.55|1
1641961570000|2022-01-12 04:26:10|1627.5|1611.5|1627.5|1611.5|1627.5|1611.5|1627.5|1611.5|1
1641961580000|2022-01-12 04:26:20|1627.37|1611.37|1627.5|1611.5|1627.5|1611.5|1627.37|1611.37|2
1641961590000|2022-01-12 04:26:30|1627.29|1611.29|1627.29|1611.29|1627.29|1611.29|1627.29|1611.29|1
1641961600000|2022-01-12 04:26:40|1627.32|1611.32|1627.32|1611.32|1627.32|1611.32|1627.24|1611.24|3
1641961610000|2022-01-12 04:26:50|1627.4|1611.4|1627.4|1611.4|1627.4|1611.4|1627.4|1611.4|1
1641961620000|2022-01-12 04:27:00|1627.35|1611.35|1627.4|1611.4|1627.4|1611.4|1627.35|1611.35|2
1641961630000|2022-01-12 04:27:10|1627.29|1611.29|1627.29|1611.29|1627.29|1611.29|1627.29|1611.29|1
1641961640000|2022-01-12 04:27:20|1627.3|1611.3|1627.35|1611.35|1627.35|1611.35|1627.3|1611.3|2
1641961650000|2022-01-12 04:27:30|1627.29|1611.29|1626.5|1610.5|1627.29|1611.29|1626.5|1610.5|3
1641961660000|2022-01-12 04:27:40|1626.23|1610.23|1626.5|1610.5|1626.5|1610.5|1626.05|1610.05|4
1641961670000|2022-01-12 04:27:50|1626|1610|1626|1610|1626|1610|1626|1610|1
1641961680000|2022-01-12 04:28:00|1625.5|1609.5|1625.5|1609.5|1625.5|1609.5|1625.5|1609.5|1
1641961690000|2022-01-12 04:28:10|1625|1609|1624.5|1608.5|1625|1609|1624.5|1608.5|2
1641961700000|2022-01-12 04:28:20|1624.65|1608.65|1624.5|1608.5|1624.65|1608.65|1624.5|1608.5|2
1641961710000|2022-01-12 04:28:30|1624.6|1608.6|1624.6|1608.6|1624.6|1608.6|1624.6|1608.6|1
1641961720000|2022-01-12 04:28:40|1624.58|1608.58|1623.6|1607.6|1624.58|1608.58|1623.6|1607.6|4
1641961730000|2022-01-12 04:28:50|1623.82|1607.82|1623.75|1607.75|1624|1608|1623.7|1607.7|5
1641961740000|2022-01-12 04:29:00|1623.5|1607.5|1623.5|1607.5|1623.5|1607.5|1623.5|1607.5|1
1641961750000|2022-01-12 04:29:10|1623.61|1607.61|1623.5|1607.5|1623.61|1607.61|1623.5|1607.5|2
1641961760000|2022-01-12 04:29:20|1623.71|1607.71|1623.5|1607.5|1623.71|1607.71|1623.5|1607.5|2
1641961770000|2022-01-12 04:29:30|1623.34|1607.34|1623.5|1607.5|1623.5|1607.5|1623.34|1607.34|2
1641961780000|2022-01-12 04:29:40|1623.34|1607.34|1623.34|1607.34|1623.5|1607.5|1623.34|1607.34|9
1641961790000|2022-01-12 04:29:50|1623.31|1607.31|1623.58|1607.58|1623.58|1607.58|1623.31|1607.31|4
1641961800000|2022-01-12 04:30:00|1623.5|1607.5|1622.87|1606.87|1623.67|1607.67|1622.87|1606.87|10
1641961810000|2022-01-12 04:30:10|1623.08|1607.08|1622.89|1606.89|1623.08|1607.08|1622.75|1606.75|5
1641961820000|2022-01-12 04:30:20|1622.6|1606.6|1622.6|1606.6|1622.6|1606.6|1622.6|1606.6|1
1641961830000|2022-01-12 04:30:30|1622.94|1606.94|1621.7|1605.7|1622.94|1606.94|1621.7|1605.7|6
1641961840000|2022-01-12 04:30:40|1622|1606|1622|1606|1622|1606|1622|1606|1
1641961870000|2022-01-12 04:31:10|1621.65|1605.65|1621.65|1605.65|1621.65|1605.65|1621.65|1605.65|1
1641961880000|2022-01-12 04:31:20|1622|1606|1622|1606|1622|1606|1622|1606|1
1641961890000|2022-01-12 04:31:30|1621.7|1605.7|1621.5|1605.5|1621.7|1605.7|1621.5|1605.5|2
1641961900000|2022-01-12 04:31:40|1621.4|1605.4|1621.44|1605.44|1621.5|1605.5|1621.4|1605.4|3
1641961910000|2022-01-12 04:31:50|1621.5|1605.5|1621.5|1605.5|1621.5|1605.5|1621.5|1605.5|1
1641961920000|2022-01-12 04:32:00|1621.44|1605.44|1621.5|1605.5|1621.5|1605.5|1621.36|1605.36|3
1641961930000|2022-01-12 04:32:10|1621.61|1605.61|1621.61|1605.61|1621.61|1605.61|1621.61|1605.61|1
1641961940000|2022-01-12 04:32:20|1621.78|1605.78|1621.5|1605.5|1622|1606|1621.5|1605.5|7
1641961950000|2022-01-12 04:32:30|1621.43|1605.43|1621.43|1605.43|1621.43|1605.43|1621.22|1605.22|3
1641961960000|2022-01-12 04:32:40|1621.15|1605.15|1621.1|1605.1|1621.43|1605.43|1620.65|1604.65|8
1641961970000|2022-01-12 04:32:50|1620.6|1604.6|1620.93|1604.93|1621.26|1605.26|1620.6|1604.6|9
1641961980000|2022-01-12 04:33:00|1621.18|1605.18|1620.63|1604.63|1621.26|1605.26|1620.63|1604.63|6
1641961990000|2022-01-12 04:33:10|1620.5|1604.5|1620.5|1604.5|1620.63|1604.63|1620.5|1604.5|5
1641962000000|2022-01-12 04:33:20|1620.65|1604.65|1620.65|1604.65|1620.99|1604.99|1620.5|1604.5|7
1641962010000|2022-01-12 04:33:30|1620.9|1604.9|1620.5|1604.5|1621.18|1605.18|1620.4|1604.4|7
1641962020000|2022-01-12 04:33:40|1620.4|1604.4|1620.5|1604.5|1620.5|1604.5|1620.4|1604.4|2
1641962030000|2022-01-12 04:33:50|1620.4|1604.4|1619.95|1603.95|1620.5|1604.5|1619.75|1603.75|11
1641962040000|2022-01-12 04:34:00|1619.85|1603.85|1619.93|1603.93|1620.26|1604.26|1619.85|1603.85|6
1641962050000|2022-01-12 04:34:10|1619.86|1603.86|1619.75|1603.75|1620.12|1604.12|1619.75|1603.75|5
1641962060000|2022-01-12 04:34:20|1619.6|1603.6|1619.65|1603.65|1619.83|1603.83|1619.6|1603.6|4
1641962070000|2022-01-12 04:34:30|1619.6|1603.6|1619.5|1603.5|1619.78|1603.78|1619.5|1603.5|7
1641962080000|2022-01-12 04:34:40|1619.6|1603.6|1619.79|1603.79|1620.12|1604.12|1619.6|1603.6|4
1641962090000|2022-01-12 04:34:50|1619.58|1603.58|1619.5|1603.5|1619.58|1603.58|1619.5|1603.5|2
1641962100000|2022-01-12 04:35:00|1620.04|1604.04|1619.93|1603.93|1620.12|1604.12|1619.93|1603.93|5
1641962110000|2022-01-12 04:35:10|1620.12|1604.12|1620.33|1604.33|1620.45|1604.45|1620.12|1604.12|3
1641962120000|2022-01-12 04:35:20|1620.38|1604.38|1620.5|1604.5|1620.65|1604.65|1620.12|1604.12|8
1641962130000|2022-01-12 04:35:30|1620.64|1604.64|1620.5|1604.5|1620.64|1604.64|1620.3|1604.3|5
1641962140000|2022-01-12 04:35:40|1620.55|1604.55|1620.17|1604.17|1620.55|1604.55|1620.17|1604.17|7
1641962150000|2022-01-12 04:35:50|1620.13|1604.13|1620.17|1604.17|1620.17|1604.17|1620.11|1604.11|4
1641962160000|2022-01-12 04:36:00|1620.11|1604.11|1620.11|1604.11|1620.39|1604.39|1620.11|1604.11|3
1641962170000|2022-01-12 04:36:10|1620.39|1604.39|1620.17|1604.17|1620.5|1604.5|1620.17|1604.17|11
1641962180000|2022-01-12 04:36:20|1620.45|1604.45|1622.03|1606.03|1622.06|1606.06|1620.45|1604.45|7
1641962190000|2022-01-12 04:36:30|1622.06|1606.06|1622.5|1606.5|1622.5|1606.5|1622.06|1606.06|2
1641962210000|2022-01-12 04:36:50|1622.8|1606.8|1622.8|1606.8|1622.8|1606.8|1622.8|1606.8|1
1641962220000|2022-01-12 04:37:00|1622.5|1606.5|1622.75|1606.75|1622.8|1606.8|1622.5|1606.5|4
1641962230000|2022-01-12 04:37:10|1622.7|1606.7|1625|1609|1625|1609|1622.7|1606.7|7
1641962240000|2022-01-12 04:37:20|1625.25|1609.25|1626|1610|1626.3|1610.3|1625.25|1609.25|8
1641962260000|2022-01-12 04:37:40|1625.5|1609.5|1625.52|1609.52|1625.53|1609.53|1625.5|1609.5|4
1641962270000|2022-01-12 04:37:50|1625.5|1609.5|1625.5|1609.5|1625.75|1609.75|1625.5|1609.5|3
1641962280000|2022-01-12 04:38:00|1625.6|1609.6|1625.6|1609.6|1625.6|1609.6|1625.6|1609.6|1
1641962290000|2022-01-12 04:38:10|1626.1|1610.1|1626.16|1610.16|1626.38|1610.38|1626.1|1610.1|4
1641962310000|2022-01-12 04:38:30|1626.5|1610.5|1626.5|1610.5|1626.5|1610.5|1626.5|1610.5|1
1641962320000|2022-01-12 04:38:40|1626.75|1610.75|1626.5|1610.5|1626.75|1610.75|1626.5|1610.5|2
1641962330000|2022-01-12 04:38:50|1627.15|1611.15|1626.5|1610.5|1627.15|1611.15|1626.5|1610.5|7
1641962340000|2022-01-12 04:39:00|1626.7|1610.7|1626.39|1610.39|1626.7|1610.7|1626.39|1610.39|3
1641962350000|2022-01-12 04:39:10|1625.89|1609.89|1625.89|1609.89|1625.89|1609.89|1625.89|1609.89|1
1641962360000|2022-01-12 04:39:20|1625.5|1609.5|1625.5|1609.5|1625.5|1609.5|1625.5|1609.5|1
1641962380000|2022-01-12 04:39:40|1625.25|1609.25|1625.25|1609.25|1625.41|1609.41|1625.25|1609.25|6
1641962390000|2022-01-12 04:39:50|1625.3|1609.3|1625|1609|1625.5|1609.5|1625|1609|4
1641962400000|2022-01-12 04:40:00|1624.88|1608.88|1624.55|1608.55|1624.88|1608.88|1624.5|1608.5|3
1641962410000|2022-01-12 04:40:10|1625|1609|1625.62|1609.62|1625.62|1609.62|1625|1609|4
1641962420000|2022-01-12 04:40:20|1625.75|1609.75|1625.45|1609.45|1625.75|1609.75|1625.45|1609.45|5
1641962430000|2022-01-12 04:40:30|1625.5|1609.5|1625.5|1609.5|1625.67|1609.67|1625.31|1609.31|8
1641962440000|2022-01-12 04:40:40|1625.45|1609.45|1625.75|1609.75|1625.8|1609.8|1625.45|1609.45|6
1641962450000|2022-01-12 04:40:50|1625.5|1609.5|1626.3|1610.3|1626.3|1610.3|1625.5|1609.5|3
1641962460000|2022-01-12 04:41:00|1626.35|1610.35|1626.5|1610.5|1626.5|1610.5|1626.35|1610.35|3
1641962470000|2022-01-12 04:41:10|1626.82|1610.82|1626.66|1610.66|1626.82|1610.82|1626.5|1610.5|4
1641962480000|2022-01-12 04:41:20|1626.5|1610.5|1626.5|1610.5|1626.68|1610.68|1626.5|1610.5|7
1641962490000|2022-01-12 04:41:30|1626.4|1610.4|1626.4|1610.4|1626.4|1610.4|1626.4|1610.4|1
1641962500000|2022-01-12 04:41:40|1626.54|1610.54|1626.79|1610.79|1626.82|1610.82|1626.5|1610.5|4
1641962510000|2022-01-12 04:41:50|1627|1611|1628.34|1612.34|1628.34|1612.34|1627|1611|8
1641962520000|2022-01-12 04:42:00|1628.24|1612.24|1628.26|1612.26|1628.26|1612.26|1628.24|1612.24|2
1641962530000|2022-01-12 04:42:10|1628.15|1612.15|1628.34|1612.34|1628.34|1612.34|1627.65|1611.65|9
1641962550000|2022-01-12 04:42:30|1628.45|1612.45|1628.75|1612.75|1628.75|1612.75|1628.34|1612.34|7
1641962560000|2022-01-12 04:42:40|1628.45|1612.45|1627.5|1611.5|1628.45|1612.45|1627.5|1611.5|5
1641962600000|2022-01-12 04:43:20|1627.25|1611.25|1627.25|1611.25|1627.5|1611.5|1627|1611|7
1641962610000|2022-01-12 04:43:30|1627|1611|1626.5|1610.5|1627.25|1611.25|1626.5|1610.5|6
1641962620000|2022-01-12 04:43:40|1626.65|1610.65|1626.65|1610.65|1626.65|1610.65|1626.65|1610.65|1
1641962640000|2022-01-12 04:44:00|1626.5|1610.5|1627.66|1611.66|1627.84|1611.84|1626.5|1610.5|11
1641962650000|2022-01-12 04:44:10|1628.09|1612.09|1628.45|1612.45|1628.45|1612.45|1628|1612|4
1641962660000|2022-01-12 04:44:20|1628.5|1612.5|1629|1613|1629|1613|1628.5|1612.5|5
1641962670000|2022-01-12 04:44:30|1629.35|1613.35|1629.5|1613.5|1629.5|1613.5|1629.35|1613.35|2
1641962690000|2022-01-12 04:44:50|1629.21|1613.21|1628.71|1612.71|1629.27|1613.27|1628.71|1612.71|5
1641962710000|2022-01-12 04:45:10|1628.55|1612.55|1628.55|1612.55|1628.55|1612.55|1628.55|1612.55|1
1641962770000|2022-01-12 04:46:10|1629.05|1613.05|1629.21|1613.21|1629.39|1613.39|1629.05|1613.05|4
1641962780000|2022-01-12 04:46:20|1629.4|1613.4|1629.4|1613.4|1629.4|1613.4|1629.4|1613.4|1
1641962790000|2022-01-12 04:46:30|1629.35|1613.35|1629.72|1613.72|1629.72|1613.72|1629.35|1613.35|4
1641962800000|2022-01-12 04:46:40|1629.79|1613.79|1630.5|1614.5|1630.5|1614.5|1629.79|1613.79|4
1641962810000|2022-01-12 04:46:50|1630.48|1614.48|1630.5|1614.5|1630.5|1614.5|1630.45|1614.45|3
1641962820000|2022-01-12 04:47:00|1630.35|1614.35|1630.5|1614.5|1630.5|1614.5|1630.35|1614.35|3
1641962830000|2022-01-12 04:47:10|1630.46|1614.46|1630.5|1614.5|1630.5|1614.5|1630.46|1614.46|2
1641962850000|2022-01-12 04:47:30|1630.75|1614.75|1630.79|1614.79|1630.79|1614.79|1630.75|1614.75|2
1641962860000|2022-01-12 04:47:40|1630.54|1614.54|1630.54|1614.54|1630.54|1614.54|1630.54|1614.54|1
1641962870000|2022-01-12 04:47:50|1630.5|1614.5|1631.25|1615.25|1631.25|1615.25|1630.5|1614.5|5
1641962880000|2022-01-12 04:48:00|1631.05|1615.05|1630.98|1614.98|1631.1|1615.1|1630.98|1614.98|3
1641962890000|2022-01-12 04:48:10|1630.92|1614.92|1630.55|1614.55|1630.92|1614.92|1630.55|1614.55|2
1641962910000|2022-01-12 04:48:30|1630.5|1614.5|1630.5|1614.5|1630.5|1614.5|1630.5|1614.5|1
1641962920000|2022-01-12 04:48:40|1630.55|1614.55|1630.55|1614.55|1630.55|1614.55|1630.5|1614.5|3
1641962930000|2022-01-12 04:48:50|1630.52|1614.52|1630.55|1614.55|1630.55|1614.55|1630.37|1614.37|6
1641962940000|2022-01-12 04:49:00|1630.93|1614.93|1630.21|1614.21|1630.93|1614.93|1630.2|1614.2|4
1641962950000|2022-01-12 04:49:10|1630.51|1614.51|1630.37|1614.37|1630.51|1614.51|1630.37|1614.37|3
1641962960000|2022-01-12 04:49:20|1630.51|1614.51|1630.51|1614.51|1630.51|1614.51|1630.51|1614.51|1
1641962980000|2022-01-12 04:49:40|1630.39|1614.39|1630.51|1614.51|1630.51|1614.51|1630.39|1614.39|2
1641962990000|2022-01-12 04:49:50|1630.55|1614.55|1630.42|1614.42|1630.55|1614.55|1630.42|1614.42|2
1641963000000|2022-01-12 04:50:00|1630.55|1614.55|1630.55|1614.55|1630.55|1614.55|1630.55|1614.55|1
1641963010000|2022-01-12 04:50:10|1630.5|1614.5|1630.5|1614.5|1630.5|1614.5|1630.5|1614.5|1
1641963040000|2022-01-12 04:50:40|1630|1614|1628.8|1612.8|1630|1614|1628.8|1612.8|3
1641963050000|2022-01-12 04:50:50|1628.5|1612.5|1628.5|1612.5|1628.5|1612.5|1628.21|1612.21|7
1641963060000|2022-01-12 04:51:00|1628.58|1612.58|1628.5|1612.5|1628.58|1612.58|1628.5|1612.5|2
1641963070000|2022-01-12 04:51:10|1628.1|1612.1|1628|1612|1628.25|1612.25|1628|1612|3
1641963080000|2022-01-12 04:51:20|1627.55|1611.55|1628.45|1612.45|1628.67|1612.67|1627.55|1611.55|5
1641963090000|2022-01-12 04:51:30|1628.14|1612.14|1628|1612|1628.14|1612.14|1628|1612|2
1641963100000|2022-01-12 04:51:40|1628.45|1612.45|1628.61|1612.61|1628.61|1612.61|1627.85|1611.85|6
1641963110000|2022-01-12 04:51:50|1628.5|1612.5|1628.5|1612.5|1628.5|1612.5|1628.5|1612.5|1
1641963120000|2022-01-12 04:52:00|1628.13|1612.13|1628|1612|1628.13|1612.13|1628|1612|2
1641963130000|2022-01-12 04:52:10|1627.5|1611.5|1627.13|1611.13|1627.5|1611.5|1627.13|1611.13|2
1641963140000|2022-01-12 04:52:20|1627.1|1611.1|1626.9|1610.9|1627.1|1611.1|1626.9|1610.9|3
1641963160000|2022-01-12 04:52:40|1626.5|1610.5|1627.25|1611.25|1627.37|1611.37|1626.5|1610.5|4
1641963170000|2022-01-12 04:52:50|1627.5|1611.5|1627.45|1611.45|1627.81|1611.81|1627.45|1611.45|7
1641963180000|2022-01-12 04:53:00|1627.6|1611.6|1627.6|1611.6|1627.8|1611.8|1627.45|1611.45|5
1641963190000|2022-01-12 04:53:10|1627.65|1611.65|1627.5|1611.5|1627.7|1611.7|1627.5|1611.5|5
1641963200000|2022-01-12 04:53:20|1627.54|1611.54|1627.54|1611.54|1627.54|1611.54|1627.5|1611.5|5
1641963210000|2022-01-12 04:53:30|1627.5|1611.5|1627.65|1611.65|1628.1|1612.1|1627.5|1611.5|7
1641963220000|2022-01-12 04:53:40|1628.15|1612.15|1628.15|1612.15|1628.15|1612.15|1628.15|1612.15|1
1641963230000|2022-01-12 04:53:50|1628.4|1612.4|1628.4|1612.4|1628.4|1612.4|1628.4|1612.4|1
1641963240000|2022-01-12 04:54:00|1628.05|1612.05|1628.05|1612.05|1628.05|1612.05|1628.05|1612.05|1
1641963250000|2022-01-12 04:54:10|1628.5|1612.5|1628.5|1612.5|1628.5|1612.5|1628.5|1612.5|1
1641963260000|2022-01-12 04:54:20|1628.6|1612.6|1630.61|1614.61|1630.61|1614.61|1628.6|1612.6|8
1641963270000|2022-01-12 04:54:30|1630.4|1614.4|1631.25|1615.25|1631.4|1615.4|1630.4|1614.4|4
1641963280000|2022-01-12 04:54:40|1631.14|1615.14|1631|1615|1631.14|1615.14|1630.88|1614.88|5
1641963300000|2022-01-12 04:55:00|1630.89|1614.89|1630.89|1614.89|1630.89|1614.89|1630.89|1614.89|1
1641963310000|2022-01-12 04:55:10|1630.55|1614.55|1631|1615|1631|1615|1630.55|1614.55|6
1641963320000|2022-01-12 04:55:20|1630.88|1614.88|1630.88|1614.88|1631|1615|1630.5|1614.5|4
1641963330000|2022-01-12 04:55:30|1630.89|1614.89|1631|1615|1631|1615|1630.55|1614.55|3
1641963350000|2022-01-12 04:55:50|1630.79|1614.79|1630|1614|1630.79|1614.79|1630|1614|2
1641963360000|2022-01-12 04:56:00|1630.29|1614.29|1630|1614|1630.29|1614.29|1629.89|1613.89|6
1641963370000|2022-01-12 04:56:10|1629.5|1613.5|1628.5|1612.5|1629.5|1613.5|1628.5|1612.5|6
1641963380000|2022-01-12 04:56:20|1628.88|1612.88|1629.42|1613.42|1629.64|1613.64|1628.88|1612.88|8
1641963390000|2022-01-12 04:56:30|1629.64|1613.64|1630|1614|1630|1614|1629.42|1613.42|9
1641963400000|2022-01-12 04:56:40|1629.5|1613.5|1629.5|1613.5|1629.5|1613.5|1629.5|1613.5|1
1641963410000|2022-01-12 04:56:50|1629.6|1613.6|1630|1614|1630|1614|1629.6|1613.6|2
1641963420000|2022-01-12 04:57:00|1630.11|1614.11|1630.5|1614.5|1630.5|1614.5|1630|1614|3
1641963430000|2022-01-12 04:57:10|1630|1614|1629.5|1613.5|1630|1614|1629.5|1613.5|6
1641963450000|2022-01-12 04:57:30|1629.88|1613.88|1629.59|1613.59|1629.88|1613.88|1629.59|1613.59|3
1641963460000|2022-01-12 04:57:40|1629.67|1613.67|1629.68|1613.68|1629.68|1613.68|1629.67|1613.67|2
1641963470000|2022-01-12 04:57:50|1629.59|1613.59|1629.76|1613.76|1629.76|1613.76|1629.59|1613.59|2
1641963480000|2022-01-12 04:58:00|1629.85|1613.85|1629.67|1613.67|1629.85|1613.85|1629.5|1613.5|5
1641963490000|2022-01-12 04:58:10|1629.84|1613.84|1629.67|1613.67|1629.84|1613.84|1629.67|1613.67|2
1641963500000|2022-01-12 04:58:20|1629.5|1613.5|1629|1613|1629.5|1613.5|1629|1613|3
1641963520000|2022-01-12 04:58:40|1628.94|1612.94|1629|1613|1629|1613|1628.94|1612.94|2
1641963530000|2022-01-12 04:58:50|1629.34|1613.34|1629.53|1613.53|1629.53|1613.53|1629.34|1613.34|3
1641963540000|2022-01-12 04:59:00|1629.4|1613.4|1630|1614|1630|1614|1629.4|1613.4|9
1641963550000|2022-01-12 04:59:10|1630.11|1614.11|1630.5|1614.5|1630.5|1614.5|1630|1614|7
1641963570000|2022-01-12 04:59:30|1630|1614|1630.5|1614.5|1630.5|1614.5|1630|1614|3
1641963590000|2022-01-12 04:59:50|1630.68|1614.68|1630.5|1614.5|1630.68|1614.68|1630.5|1614.5|2
1641963600000|2022-01-12 05:00:00|1630.3|1614.3|1629.62|1613.62|1630.3|1614.3|1629.5|1613.5|5
1641963610000|2022-01-12 05:00:10|1629|1613|1629|1613|1629|1613|1629|1613|1
1641963630000|2022-01-12 05:00:30|1629.12|1613.12|1629.12|1613.12|1629.12|1613.12|1629.12|1613.12|1
1641963640000|2022-01-12 05:00:40|1629|1613|1629|1613|1629|1613|1629|1613|1
1641963650000|2022-01-12 05:00:50|1629.16|1613.16|1629|1613|1629.16|1613.16|1629|1613|2
1641963660000|2022-01-12 05:01:00|1628.5|1612.5|1628.5|1612.5|1628.5|1612.5|1628.5|1612.5|1
1641963670000|2022-01-12 05:01:10|1628.45|1612.45|1628.18|1612.18|1628.45|1612.45|1628.18|1612.18|4
1641963690000|2022-01-12 05:01:30|1628.5|1612.5|1628.5|1612.5|1628.5|1612.5|1628.5|1612.5|1
1641963700000|2022-01-12 05:01:40|1628.41|1612.41|1627|1611|1628.5|1612.5|1627|1611|8
1641963710000|2022-01-12 05:01:50|1627.5|1611.5|1626.65|1610.65|1627.5|1611.5|1626.65|1610.65|8
1641963720000|2022-01-12 05:02:00|1626.5|1610.5|1625.63|1609.63|1626.5|1610.5|1625.63|1609.63|7
1641963730000|2022-01-12 05:02:10|1625.62|1609.62|1624.5|1608.5|1625.63|1609.63|1624.5|1608.5|6
1641963790000|2022-01-12 05:03:10|1624.6|1608.6|1624.9|1608.9|1624.91|1608.91|1624.5|1608.5|7
1641963800000|2022-01-12 05:03:20|1624.91|1608.91|1624.91|1608.91|1624.91|1608.91|1624.91|1608.91|1
1641963810000|2022-01-12 05:03:30|1624.9|1608.9|1624.91|1608.91|1624.91|1608.91|1624.9|1608.9|2
1641963830000|2022-01-12 05:03:50|1624.5|1608.5|1622.87|1606.87|1624.5|1608.5|1622.87|1606.87|8
1641963840000|2022-01-12 05:04:00|1622.5|1606.5|1622.78|1606.78|1622.78|1606.78|1622.5|1606.5|2
1641963850000|2022-01-12 05:04:10|1622.9|1606.9|1623|1607|1623|1607|1622.9|1606.9|2
1641963860000|2022-01-12 05:04:20|1623.5|1607.5|1623.5|1607.5|1623.5|1607.5|1623.5|1607.5|1
1641963870000|2022-01-12 05:04:30|1624|1608|1624|1608|1624|1608|1624|1608|1
1641963900000|2022-01-12 05:05:00|1624.11|1608.11|1624.67|1608.67|1624.79|1608.79|1624.11|1608.11|5
1641963910000|2022-01-12 05:05:10|1624.5|1608.5|1624.5|1608.5|1624.5|1608.5|1624.5|1608.5|1
1641963930000|2022-01-12 05:05:30|1624.63|1608.63|1624.5|1608.5|1624.63|1608.63|1624.5|1608.5|2
1641963940000|2022-01-12 05:05:40|1625.35|1609.35|1625.5|1609.5|1625.5|1609.5|1625.35|1609.35|3
1641963950000|2022-01-12 05:05:50|1625.58|1609.58|1625.45|1609.45|1625.58|1609.58|1625.45|1609.45|3
1641963970000|2022-01-12 05:06:10|1625.03|1609.03|1624.7|1608.7|1625.03|1609.03|1624.53|1608.53|4
1641963980000|2022-01-12 05:06:20|1624.55|1608.55|1625.5|1609.5|1625.5|1609.5|1624.55|1608.55|3
1641964000000|2022-01-12 05:06:40|1625.78|1609.78|1625.64|1609.64|1625.78|1609.78|1625.64|1609.64|2
1641964010000|2022-01-12 05:06:50|1625.5|1609.5|1625.5|1609.5|1625.75|1609.75|1625.5|1609.5|3
1641964020000|2022-01-12 05:07:00|1625.76|1609.76|1625.5|1609.5|1625.8|1609.8|1625.5|1609.5|3
1641964030000|2022-01-12 05:07:10|1625.92|1609.92|1626.5|1610.5|1626.86|1610.86|1625.88|1609.88|5
1641964040000|2022-01-12 05:07:20|1626.7|1610.7|1626.54|1610.54|1626.7|1610.7|1626.5|1610.5|4
1641964050000|2022-01-12 05:07:30|1626.7|1610.7|1626.54|1610.54|1626.7|1610.7|1626.54|1610.54|6
1641964060000|2022-01-12 05:07:40|1626.7|1610.7|1627.2|1611.2|1627.27|1611.27|1626.54|1610.54|11
1641964070000|2022-01-12 05:07:50|1627.1|1611.1|1627.1|1611.1|1627.2|1611.2|1627.1|1611.1|3
1641964080000|2022-01-12 05:08:00|1627.2|1611.2|1626.8|1610.8|1627.2|1611.2|1626.8|1610.8|3
1641964090000|2022-01-12 05:08:10|1626.65|1610.65|1627.2|1611.2|1627.2|1611.2|1626.65|1610.65|3
1641964100000|2022-01-12 05:08:20|1627.1|1611.1|1627.5|1611.5|1627.5|1611.5|1627.1|1611.1|6
1641964110000|2022-01-12 05:08:30|1627.33|1611.33|1627.33|1611.33|1627.5|1611.5|1627.33|1611.33|5
1641964120000|2022-01-12 05:08:40|1627.22|1611.22|1627.2|1611.2|1627.25|1611.25|1627.2|1611.2|3
1641964130000|2022-01-12 05:08:50|1627.32|1611.32|1627.5|1611.5|1627.63|1611.63|1627.32|1611.32|4
1641964140000|2022-01-12 05:09:00|1627.63|1611.63|1627.5|1611.5|1627.81|1611.81|1627.5|1611.5|5
1641964150000|2022-01-12 05:09:10|1627.38|1611.38|1627.38|1611.38|1627.38|1611.38|1627.38|1611.38|1
1641964160000|2022-01-12 05:09:20|1627.5|1611.5|1627.5|1611.5|1627.5|1611.5|1627.5|1611.5|1
1641964170000|2022-01-12 05:09:30|1627.63|1611.63|1627.5|1611.5|1627.63|1611.63|1627.5|1611.5|2
1641964180000|2022-01-12 05:09:40|1628.25|1612.25|1628|1612|1628.25|1612.25|1627.75|1611.75|3
1641964190000|2022-01-12 05:09:50|1627.75|1611.75|1626.5|1610.5|1627.75|1611.75|1626.5|1610.5|6
1641964210000|2022-01-12 05:10:10|1626.2|1610.2|1626.5|1610.5|1626.5|1610.5|1626.2|1610.2|2
1641964240000|2022-01-12 05:10:40|1626.78|1610.78|1626.78|1610.78|1626.78|1610.78|1626.78|1610.78|1
1641964250000|2022-01-12 05:10:50|1626.65|1610.65|1626.65|1610.65|1626.65|1610.65|1626.65|1610.65|1
1641964260000|2022-01-12 05:11:00|1626.78|1610.78|1627.03|1611.03|1627.03|1611.03|1626.78|1610.78|2
1641964270000|2022-01-12 05:11:10|1627.15|1611.15|1627.27|1611.27|1627.28|1611.28|1627.15|1611.15|5
1641964280000|2022-01-12 05:11:20|1627.37|1611.37|1627.5|1611.5|1627.69|1611.69|1627.37|1611.37|14
1641964290000|2022-01-12 05:11:30|1627.62|1611.62|1627.5|1611.5|1627.66|1611.66|1627.5|1611.5|10
1641964300000|2022-01-12 05:11:40|1627.66|1611.66|1627.5|1611.5|1627.75|1611.75|1627.5|1611.5|6
1641964310000|2022-01-12 05:11:50|1627.62|1611.62|1627.81|1611.81|1627.93|1611.93|1627.5|1611.5|4
1641964320000|2022-01-12 05:12:00|1627.93|1611.93|1627.5|1611.5|1627.93|1611.93|1627.5|1611.5|4
1641964330000|2022-01-12 05:12:10|1627.61|1611.61|1627.61|1611.61|1627.78|1611.78|1627.5|1611.5|5
1641964340000|2022-01-12 05:12:20|1627.5|1611.5|1627.61|1611.61|1627.61|1611.61|1627.5|1611.5|6
1641964350000|2022-01-12 05:12:30|1627.5|1611.5|1627.61|1611.61|1627.61|1611.61|1627.5|1611.5|2
1641964360000|2022-01-12 05:12:40|1627.5|1611.5|1627.61|1611.61|1627.61|1611.61|1627.5|1611.5|4
1641964370000|2022-01-12 05:12:50|1627.5|1611.5|1627.61|1611.61|1627.61|1611.61|1627.5|1611.5|2
1641964380000|2022-01-12 05:13:00|1627.5|1611.5|1627.5|1611.5|1627.5|1611.5|1627.5|1611.5|1
1641964390000|2022-01-12 05:13:10|1627.32|1611.32|1627.5|1611.5|1627.5|1611.5|1627.32|1611.32|2
1641964420000|2022-01-12 05:13:40|1626.8|1610.8|1626|1610|1626.8|1610.8|1626|1610|5
1641964430000|2022-01-12 05:13:50|1626.5|1610.5|1626.5|1610.5|1626.5|1610.5|1626.36|1610.36|3
1641964440000|2022-01-12 05:14:00|1627|1611|1627.3|1611.3|1627.3|1611.3|1627|1611|2
1641964450000|2022-01-12 05:14:10|1627.14|1611.14|1626.5|1610.5|1627.14|1611.14|1626.5|1610.5|8
1641964480000|2022-01-12 05:14:40|1626.79|1610.79|1626.79|1610.79|1626.79|1610.79|1626.79|1610.79|1
1641964490000|2022-01-12 05:14:50|1626.72|1610.72|1627|1611|1627.13|1611.13|1626.72|1610.72|7
1641964510000|2022-01-12 05:15:10|1626.89|1610.89|1627|1611|1627|1611|1626.89|1610.89|2
1641964550000|2022-01-12 05:15:50|1627.08|1611.08|1627.29|1611.29|1627.29|1611.29|1627.08|1611.08|3
1641964560000|2022-01-12 05:16:00|1627.4|1611.4|1627.4|1611.4|1627.4|1611.4|1627.4|1611.4|1
1641964570000|2022-01-12 05:16:10|1627.53|1611.53|1627.53|1611.53|1627.63|1611.63|1627.53|1611.53|3
1641964580000|2022-01-12 05:16:20|1627.4|1611.4|1627.25|1611.25|1627.5|1611.5|1627.25|1611.25|5
1641964590000|2022-01-12 05:16:30|1626.88|1610.88|1626.88|1610.88|1626.88|1610.88|1626.88|1610.88|1
1641964610000|2022-01-12 05:16:50|1626.91|1610.91|1626.91|1610.91|1626.91|1610.91|1626.91|1610.91|1
1641964620000|2022-01-12 05:17:00|1626.6|1610.6|1626.6|1610.6|1626.6|1610.6|1626.6|1610.6|1
1641964630000|2022-01-12 05:17:10|1626.5|1610.5|1625.55|1609.55|1626.5|1610.5|1625.55|1609.55|2
1641964640000|2022-01-12 05:17:20|1625.3|1609.3|1624.93|1608.93|1625.3|1609.3|1624.69|1608.69|4
1641964660000|2022-01-12 05:17:40|1625.21|1609.21|1624.93|1608.93|1625.21|1609.21|1624.93|1608.93|4
1641964670000|2022-01-12 05:17:50|1624.5|1608.5|1624.5|1608.5|1624.5|1608.5|1624.5|1608.5|1
1641964680000|2022-01-12 05:18:00|1624.45|1608.45|1625|1609|1625|1609|1624.45|1608.45|3
1641964690000|2022-01-12 05:18:10|1625.08|1609.08|1625.45|1609.45|1625.45|1609.45|1625.08|1609.08|2
1641964700000|2022-01-12 05:18:20|1625.58|1609.58|1625.44|1609.44|1625.58|1609.58|1625.35|1609.35|3
1641964710000|2022-01-12 05:18:30|1625.35|1609.35|1624.63|1608.63|1625.5|1609.5|1624.63|1608.63|7
1641964720000|2022-01-12 05:18:40|1624.5|1608.5|1625|1609|1625|1609|1624.5|1608.5|7
1641964730000|2022-01-12 05:18:50|1625.35|1609.35|1625|1609|1625.35|1609.35|1625|1609|2
1641964740000|2022-01-12 05:19:00|1625.45|1609.45|1625.45|1609.45|1625.45|1609.45|1625.45|1609.45|1
1641964760000|2022-01-12 05:19:20|1625|1609|1624.93|1608.93|1625|1609|1624.9|1608.9|5
1641964770000|2022-01-12 05:19:30|1625|1609|1625.11|1609.11|1625.11|1609.11|1624.88|1608.88|4
1641964780000|2022-01-12 05:19:40|1625.01|1609.01|1624.5|1608.5|1625.01|1609.01|1624.5|1608.5|2
1641964800000|2022-01-12 05:20:00|1624.7|1608.7|1624.5|1608.5|1624.7|1608.7|1624.5|1608.5|2
1641964810000|2022-01-12 05:20:10|1624.8|1608.8|1625.62|1609.62|1625.62|1609.62|1624.5|1608.5|6
1641964820000|2022-01-12 05:20:20|1625.5|1609.5|1625.62|1609.62|1625.62|1609.62|1625.5|1609.5|2
1641964830000|2022-01-12 05:20:30|1625.5|1609.5|1625.5|1609.5|1625.83|1609.83|1625.5|1609.5|4
1641964840000|2022-01-12 05:20:40|1625.68|1609.68|1625.68|1609.68|1625.68|1609.68|1625.5|1609.5|11
1641964850000|2022-01-12 05:20:50|1625.5|1609.5|1625.68|1609.68|1625.68|1609.68|1625.5|1609.5|2
1641964860000|2022-01-12 05:21:00|1625.72|1609.72|1625.5|1609.5|1626.2|1610.2|1625.5|1609.5|6
1641964870000|2022-01-12 05:21:10|1625.9|1609.9|1625.5|1609.5|1625.9|1609.9|1625.5|1609.5|2
1641964880000|2022-01-12 05:21:20|1625.88|1609.88|1625.88|1609.88|1625.88|1609.88|1625.88|1609.88|1
1641964900000|2022-01-12 05:21:40|1625.5|1609.5|1625.88|1609.88|1625.88|1609.88|1625.5|1609.5|4
1641964910000|2022-01-12 05:21:50|1625.72|1609.72|1625.5|1609.5|1625.72|1609.72|1625.5|1609.5|4
1641964920000|2022-01-12 05:22:00|1625.72|1609.72|1625.5|1609.5|1625.72|1609.72|1625.5|1609.5|2
1641964950000|2022-01-12 05:22:30|1625.45|1609.45|1625.62|1609.62|1625.69|1609.69|1625.45|1609.45|5
1641964960000|2022-01-12 05:22:40|1625.5|1609.5|1625.5|1609.5|1625.62|1609.62|1625.5|1609.5|3
1641964970000|2022-01-12 05:22:50|1625.62|1609.62|1625.5|1609.5|1625.62|1609.62|1625.5|1609.5|2
1641964980000|2022-01-12 05:23:00|1625.74|1609.74|1625.5|1609.5|1625.84|1609.84|1625.5|1609.5|10
1641965010000|2022-01-12 05:23:30|1625.57|1609.57|1625.5|1609.5|1625.57|1609.57|1625.5|1609.5|2
1641965020000|2022-01-12 05:23:40|1625.56|1609.56|1625.88|1609.88|1625.9|1609.9|1625.5|1609.5|4
1641965030000|2022-01-12 05:23:50|1625.5|1609.5|1625.5|1609.5|1625.5|1609.5|1625.5|1609.5|1
1641965070000|2022-01-12 05:24:30|1625.15|1609.15|1625.5|1609.5|1625.5|1609.5|1624.65|1608.65|5
1641965090000|2022-01-12 05:24:50|1625.25|1609.25|1625.5|1609.5|1625.5|1609.5|1625.25|1609.25|6
1641965100000|2022-01-12 05:25:00|1625.15|1609.15|1625.5|1609.5|1625.5|1609.5|1625.15|1609.15|2
1641965110000|2022-01-12 05:25:10|1625.25|1609.25|1625.25|1609.25|1625.25|1609.25|1625.25|1609.25|1
1641965120000|2022-01-12 05:25:20|1625.39|1609.39|1625.5|1609.5|1625.5|1609.5|1625.39|1609.39|2
1641965150000|2022-01-12 05:25:50|1625.3|1609.3|1625|1609|1625.3|1609.3|1624.8|1608.8|3
1641965160000|2022-01-12 05:26:00|1624.7|1608.7|1624.7|1608.7|1624.87|1608.87|1624.7|1608.7|5
1641965170000|2022-01-12 05:26:10|1624.5|1608.5|1624.5|1608.5|1624.5|1608.5|1624.5|1608.5|1
1641965190000|2022-01-12 05:26:30|1625.02|1609.02|1625.5|1609.5|1625.5|1609.5|1625.02|1609.02|2
1641965200000|2022-01-12 05:26:40|1625.52|1609.52|1625.52|1609.52|1625.52|1609.52|1625.52|1609.52|1
1641965210000|2022-01-12 05:26:50|1625.53|1609.53|1625.52|1609.52|1625.53|1609.53|1625.52|1609.52|2
1641965220000|2022-01-12 05:27:00|1625.53|1609.53|1625.53|1609.53|1625.53|1609.53|1625.53|1609.53|1
1641965230000|2022-01-12 05:27:10|1625.59|1609.59|1625.53|1609.53|1625.59|1609.59|1625.53|1609.53|6
1641965240000|2022-01-12 05:27:20|1625.5|1609.5|1625.53|1609.53|1625.53|1609.53|1625.5|1609.5|2
1641965250000|2022-01-12 05:27:30|1625.52|1609.52|1625.48|1609.48|1625.52|1609.52|1625.48|1609.48|6
1641965270000|2022-01-12 05:27:50|1625.47|1609.47|1625.52|1609.52|1625.52|1609.52|1625.47|1609.47|2
1641965290000|2022-01-12 05:28:10|1625.19|1609.19|1625.19|1609.19|1625.19|1609.19|1625.19|1609.19|1
1641965300000|2022-01-12 05:28:20|1625|1609|1625|1609|1625|1609|1625|1609|1
1641965310000|2022-01-12 05:28:30|1624.35|1608.35|1623.29|1607.29|1624.35|1608.35|1623.29|1607.29|3
1641965320000|2022-01-12 05:28:40|1623.5|1607.5|1623|1607|1623.5|1607.5|1623|1607|5
1641965330000|2022-01-12 05:28:50|1622.5|1606.5|1622.5|1606.5|1622.5|1606.5|1622.5|1606.5|1
1641965340000|2022-01-12 05:29:00|1622.6|1606.6|1622.5|1606.5|1622.6|1606.6|1622.5|1606.5|2
1641965370000|2022-01-12 05:29:30|1623|1607|1622.75|1606.75|1623|1607|1622.5|1606.5|4
1641965380000|2022-01-12 05:29:40|1622.5|1606.5|1622.5|1606.5|1622.75|1606.75|1622.5|1606.5|5
1641965400000|2022-01-12 05:30:00|1622.56|1606.56|1622.5|1606.5|1622.56|1606.56|1622.5|1606.5|2
1641965410000|2022-01-12 05:30:10|1623|1607|1623|1607|1623|1607|1623|1607|1
1641965420000|2022-01-12 05:30:20|1622.5|1606.5|1622.5|1606.5|1622.5|1606.5|1622.5|1606.5|1
1641965430000|2022-01-12 05:30:30|1622.56|1606.56|1622.5|1606.5|1622.56|1606.56|1622.5|1606.5|6
1641965470000|2022-01-12 05:31:10|1622|1606|1621.5|1605.5|1622|1606|1621.5|1605.5|3
1641965480000|2022-01-12 05:31:20|1622|1606|1622|1606|1622|1606|1622|1606|1
1641965490000|2022-01-12 05:31:30|1622.4|1606.4|1621.5|1605.5|1622.4|1606.4|1621.5|1605.5|3
1641965500000|2022-01-12 05:31:40|1621.53|1605.53|1621.5|1605.5|1621.53|1605.53|1621.5|1605.5|2
1641965540000|2022-01-12 05:32:20|1621.45|1605.45|1620.98|1604.98|1621.45|1605.45|1620.98|1604.98|2
1641965550000|2022-01-12 05:32:30|1620.8|1604.8|1619.95|1603.95|1620.8|1604.8|1619.95|1603.95|2
1641965560000|2022-01-12 05:32:40|1619.8|1603.8|1619.95|1603.95|1619.95|1603.95|1619.8|1603.8|2
1641965570000|2022-01-12 05:32:50|1619.7|1603.7|1619.7|1603.7|1619.7|1603.7|1619.7|1603.7|1
1641965580000|2022-01-12 05:33:00|1619.5|1603.5|1619.41|1603.41|1619.5|1603.5|1619.41|1603.41|2
1641965590000|2022-01-12 05:33:10|1619.5|1603.5|1619.95|1603.95|1619.95|1603.95|1619.5|1603.5|3
1641965600000|2022-01-12 05:33:20|1619.8|1603.8|1619.95|1603.95|1619.95|1603.95|1619.8|1603.8|3
1641965610000|2022-01-12 05:33:30|1619.85|1603.85|1619.85|1603.85|1619.85|1603.85|1619.85|1603.85|1
1641965620000|2022-01-12 05:33:40|1619.9|1603.9|1619.9|1603.9|1619.9|1603.9|1619.9|1603.9|1
1641965630000|2022-01-12 05:33:50|1619.8|1603.8|1619.85|1603.85|1620.08|1604.08|1619.8|1603.8|4
1641965640000|2022-01-12 05:34:00|1619.6|1603.6|1619.5|1603.5|1619.6|1603.6|1619.5|1603.5|2
1641965680000|2022-01-12 05:34:40|1619.64|1603.64|1619.95|1603.95|1620.22|1604.22|1619.64|1603.64|3
1641965690000|2022-01-12 05:34:50|1619.65|1603.65|1619.95|1603.95|1619.95|1603.95|1619.65|1603.65|2
1641965700000|2022-01-12 05:35:00|1620.22|1604.22|1620.22|1604.22|1620.22|1604.22|1620.22|1604.22|1
1641965710000|2022-01-12 05:35:10|1620.71|1604.71|1620.7|1604.7|1620.95|1604.95|1620.7|1604.7|5
1641965720000|2022-01-12 05:35:20|1620.45|1604.45|1620.5|1604.5|1620.5|1604.5|1620.45|1604.45|2
1641965740000|2022-01-12 05:35:40|1620.9|1604.9|1621.06|1605.06|1621.06|1605.06|1620.5|1604.5|7
1641965750000|2022-01-12 05:35:50|1621.35|1605.35|1621.35|1605.35|1621.35|1605.35|1621.35|1605.35|1
1641965760000|2022-01-12 05:36:00|1621.45|1605.45|1621.45|1605.45|1621.45|1605.45|1621.45|1605.45|1
1641965780000|2022-01-12 05:36:20|1621.5|1605.5|1621.5|1605.5|1621.5|1605.5|1621.5|1605.5|1
1641965790000|2022-01-12 05:36:30|1621.21|1605.21|1620.86|1604.86|1621.21|1605.21|1620.86|1604.86|3
1641965800000|2022-01-12 05:36:40|1620.57|1604.57|1620.55|1604.55|1620.7|1604.7|1620.55|1604.55|5
1641965810000|2022-01-12 05:36:50|1620.81|1604.81|1620.81|1604.81|1620.81|1604.81|1620.81|1604.81|1
1641965820000|2022-01-12 05:37:00|1620.7|1604.7|1621.31|1605.31|1621.31|1605.31|1620.65|1604.65|5
1641965830000|2022-01-12 05:37:10|1621.5|1605.5|1621.5|1605.5|1621.5|1605.5|1621.5|1605.5|1
1641965840000|2022-01-12 05:37:20|1621.39|1605.39|1621.5|1605.5|1621.51|1605.51|1621.39|1605.39|4
1641965850000|2022-01-12 05:37:30|1621.62|1605.62|1621.71|1605.71|1621.71|1605.71|1621.5|1605.5|11
1641965860000|2022-01-12 05:37:40|1621.5|1605.5|1622.08|1606.08|1622.5|1606.5|1621.5|1605.5|6
1641965870000|2022-01-12 05:37:50|1621.58|1605.58|1621.58|1605.58|1621.58|1605.58|1621.58|1605.58|1
1641965900000|2022-01-12 05:38:20|1621.81|1605.81|1622.31|1606.31|1622.31|1606.31|1621.81|1605.81|2
1641965910000|2022-01-12 05:38:30|1622.41|1606.41|1622.31|1606.31|1622.57|1606.57|1622.31|1606.31|9
1641965920000|2022-01-12 05:38:40|1622.5|1606.5|1622.79|1606.79|1622.92|1606.92|1622.5|1606.5|6
1641965930000|2022-01-12 05:38:50|1622.95|1606.95|1623|1607|1623|1607|1622.95|1606.95|2
1641965960000|2022-01-12 05:39:20|1623.42|1607.42|1623.5|1607.5|1623.5|1607.5|1623.42|1607.42|2
1641965980000|2022-01-12 05:39:40|1623.39|1607.39|1623.5|1607.5|1623.5|1607.5|1623.39|1607.39|2
1641966000000|2022-01-12 05:40:00|1624|1608|1624|1608|1624|1608|1624|1608|1
1641966020000|2022-01-12 05:40:20|1623.8|1607.8|1623.8|1607.8|1623.8|1607.8|1623.8|1607.8|1
1641966030000|2022-01-12 05:40:30|1624|1608|1624|1608|1624|1608|1624|1608|1
1641966040000|2022-01-12 05:40:40|1623.95|1607.95|1624.34|1608.34|1624.34|1608.34|1623.95|1607.95|2
1641966050000|2022-01-12 05:40:50|1624.39|1608.39|1624.39|1608.39|1624.39|1608.39|1624.39|1608.39|1
1641966060000|2022-01-12 05:41:00|1624|1608|1624|1608|1624|1608|1624|1608|1
1641966070000|2022-01-12 05:41:10|1623.5|1607.5|1622.5|1606.5|1623.5|1607.5|1622.25|1606.25|8
1641966080000|2022-01-12 05:41:20|1622.25|1606.25|1622.2|1606.2|1622.5|1606.5|1621.84|1605.84|8
1641966090000|2022-01-12 05:41:30|1622.29|1606.29|1622.5|1606.5|1622.5|1606.5|1622.2|1606.2|4
1641966100000|2022-01-12 05:41:40|1623|1607|1623|1607|1623|1607|1623|1607|1
1641966110000|2022-01-12 05:41:50|1623.07|1607.07|1623.35|1607.35|1623.35|1607.35|1623.07|1607.07|3
1641966120000|2022-01-12 05:42:00|1623.46|1607.46|1623.5|1607.5|1623.5|1607.5|1623.46|1607.46|2
1641966140000|2022-01-12 05:42:20|1623.65|1607.65|1623.5|1607.5|1623.65|1607.65|1623.5|1607.5|2
1641966150000|2022-01-12 05:42:30|1623.65|1607.65|1622.96|1606.96|1623.65|1607.65|1622.96|1606.96|8
1641966160000|2022-01-12 05:42:40|1622.76|1606.76|1621.55|1605.55|1622.76|1606.76|1621.55|1605.55|4
1641966180000|2022-01-12 05:43:00|1621.5|1605.5|1621.5|1605.5|1621.5|1605.5|1621.5|1605.5|1
1641966190000|2022-01-12 05:43:10|1621.2|1605.2|1621.5|1605.5|1621.6|1605.6|1621.2|1605.2|5
1641966200000|2022-01-12 05:43:20|1621.45|1605.45|1622.44|1606.44|1622.82|1606.82|1621.35|1605.35|9
1641966210000|2022-01-12 05:43:30|1622.45|1606.45|1622.5|1606.5|1622.69|1606.69|1622.45|1606.45|5
1641966230000|2022-01-12 05:43:50|1622.69|1606.69|1622.5|1606.5|1622.69|1606.69|1622.5|1606.5|2
1641966270000|2022-01-12 05:44:30|1622.8|1606.8|1623.5|1607.5|1623.62|1607.62|1622.8|1606.8|5
1641966290000|2022-01-12 05:44:50|1623.65|1607.65|1623.4|1607.4|1623.65|1607.65|1623.4|1607.4|4
1641966300000|2022-01-12 05:45:00|1623.46|1607.46|1623.61|1607.61|1623.61|1607.61|1623.4|1607.4|8
1641966310000|2022-01-12 05:45:10|1623.5|1607.5|1623.61|1607.61|1623.61|1607.61|1623.5|1607.5|4
1641966320000|2022-01-12 05:45:20|1623.5|1607.5|1623.5|1607.5|1623.5|1607.5|1623.5|1607.5|1
1641966330000|2022-01-12 05:45:30|1623.46|1607.46|1623.5|1607.5|1623.62|1607.62|1623.46|1607.46|4
1641966340000|2022-01-12 05:45:40|1623.62|1607.62|1623.5|1607.5|1623.62|1607.62|1623.5|1607.5|2
1641966370000|2022-01-12 05:46:10|1623.55|1607.55|1623.76|1607.76|1623.76|1607.76|1623.55|1607.55|2
1641966390000|2022-01-12 05:46:30|1623.95|1607.95|1624.17|1608.17|1624.36|1608.36|1623.95|1607.95|4
1641966400000|2022-01-12 05:46:40|1624.01|1608.01|1623.6|1607.6|1624.01|1608.01|1623.6|1607.6|2
1641966410000|2022-01-12 05:46:50|1623.65|1607.65|1624.06|1608.06|1624.06|1608.06|1623.65|1607.65|2
1641966420000|2022-01-12 05:47:00|1624.17|1608.17|1624.17|1608.17|1624.17|1608.17|1624.17|1608.17|1
1641966450000|2022-01-12 05:47:30|1624.41|1608.41|1624.41|1608.41|1624.41|1608.41|1624.41|1608.41|1
1641966460000|2022-01-12 05:47:40|1624.21|1608.21|1624.5|1608.5|1624.75|1608.75|1624.21|1608.21|8
1641966470000|2022-01-12 05:47:50|1624.59|1608.59|1624.59|1608.59|1624.59|1608.59|1624.59|1608.59|1
1641966480000|2022-01-12 05:48:00|1624.84|1608.84|1624.86|1608.86|1624.86|1608.86|1624.84|1608.84|2
1641966490000|2022-01-12 05:48:10|1625.11|1609.11|1625.09|1609.09|1625.11|1609.11|1624.59|1608.59|6
1641966500000|2022-01-12 05:48:20|1624.5|1608.5|1624.5|1608.5|1624.5|1608.5|1624.5|1608.5|1
1641966520000|2022-01-12 05:48:40|1624.35|1608.35|1623.85|1607.85|1624.35|1608.35|1623.85|1607.85|3
1641966530000|2022-01-12 05:48:50|1623.5|1607.5|1623|1607|1623.5|1607.5|1622.7|1606.7|5
1641966540000|2022-01-12 05:49:00|1623.35|1607.35|1623.35|1607.35|1623.35|1607.35|1623.35|1607.35|1
1641966550000|2022-01-12 05:49:10|1623.47|1607.47|1623.45|1607.45|1623.48|1607.48|1623.45|1607.45|3
1641966560000|2022-01-12 05:49:20|1623.59|1607.59|1623.64|1607.64|1623.64|1607.64|1623.59|1607.59|2
1641966570000|2022-01-12 05:49:30|1623.5|1607.5|1623.63|1607.63|1623.64|1607.64|1623.5|1607.5|3
1641966580000|2022-01-12 05:49:40|1623.45|1607.45|1623.63|1607.63|1623.63|1607.63|1623.45|1607.45|7
1641966590000|2022-01-12 05:49:50|1623.5|1607.5|1623.63|1607.63|1623.63|1607.63|1623.5|1607.5|6
1641966600000|2022-01-12 05:50:00|1623.5|1607.5|1623.5|1607.5|1623.63|1607.63|1623.5|1607.5|7
1641966610000|2022-01-12 05:50:10|1623.63|1607.63|1623.67|1607.67|1623.67|1607.67|1623.5|1607.5|3
1641966620000|2022-01-12 05:50:20|1623.83|1607.83|1623.22|1607.22|1623.83|1607.83|1623.22|1607.22|9
1641966630000|2022-01-12 05:50:30|1623.5|1607.5|1623.13|1607.13|1623.5|1607.5|1623.13|1607.13|3
1641966640000|2022-01-12 05:50:40|1623.03|1607.03|1623.03|1607.03|1623.13|1607.13|1623.03|1607.03|5
1641966660000|2022-01-12 05:51:00|1623.13|1607.13|1623.13|1607.13|1623.24|1607.24|1623.13|1607.13|3
1641966670000|2022-01-12 05:51:10|1623.03|1607.03|1622.5|1606.5|1623.13|1607.13|1622.5|1606.5|7
1641966690000|2022-01-12 05:51:30|1622.38|1606.38|1622.35|1606.35|1622.38|1606.38|1622.35|1606.35|2
1641966700000|2022-01-12 05:51:40|1622.15|1606.15|1622.35|1606.35|1622.38|1606.38|1622.15|1606.15|6
1641966710000|2022-01-12 05:51:50|1622.38|1606.38|1622.35|1606.35|1622.46|1606.46|1621.75|1605.75|11
1641966720000|2022-01-12 05:52:00|1622.45|1606.45|1622.5|1606.5|1622.5|1606.5|1622.35|1606.35|4
1641966730000|2022-01-12 05:52:10|1622.54|1606.54|1622.5|1606.5|1622.54|1606.54|1622.5|1606.5|2
1641966740000|2022-01-12 05:52:20|1622.25|1606.25|1621.5|1605.5|1622.25|1606.25|1621.5|1605.5|3
1641966750000|2022-01-12 05:52:30|1621.6|1605.6|1621.5|1605.5|1621.6|1605.6|1621.5|1605.5|2
1641966760000|2022-01-12 05:52:40|1621.76|1605.76|1622.29|1606.29|1622.29|1606.29|1621.76|1605.76|2
1641966770000|2022-01-12 05:52:50|1622.53|1606.53|1622.55|1606.55|1622.57|1606.57|1622.29|1606.29|10
1641966780000|2022-01-12 05:53:00|1622.5|1606.5|1622.53|1606.53|1622.55|1606.55|1622.45|1606.45|14
1641966790000|2022-01-12 05:53:10|1622.57|1606.57|1622.54|1606.54|1622.57|1606.57|1622.5|1606.5|11
1641966800000|2022-01-12 05:53:20|1622.5|1606.5|1622.54|1606.54|1622.54|1606.54|1622.5|1606.5|14
1641966810000|2022-01-12 05:53:30|1622.5|1606.5|1622.5|1606.5|1622.57|1606.57|1622.5|1606.5|10
1641966820000|2022-01-12 05:53:40|1622.4|1606.4|1622.4|1606.4|1622.4|1606.4|1622.4|1606.4|1
1641966830000|2022-01-12 05:53:50|1622.43|1606.43|1622.43|1606.43|1622.43|1606.43|1622.43|1606.43|1
1641966840000|2022-01-12 05:54:00|1622.45|1606.45|1622.45|1606.45|1622.45|1606.45|1622.45|1606.45|1
1641966850000|2022-01-12 05:54:10|1622.13|1606.13|1622.1|1606.1|1622.13|1606.13|1621.6|1605.6|4
1641966860000|2022-01-12 05:54:20|1621.6|1605.6|1621.5|1605.5|1621.6|1605.6|1621.5|1605.5|2
1641966870000|2022-01-12 05:54:30|1621.6|1605.6|1621.5|1605.5|1621.6|1605.6|1621.5|1605.5|2
1641966900000|2022-01-12 05:55:00|1621.39|1605.39|1621.5|1605.5|1621.54|1605.54|1621.39|1605.39|4
1641966910000|2022-01-12 05:55:10|1621.65|1605.65|1621.5|1605.5|1621.65|1605.65|1621.5|1605.5|2
1641966920000|2022-01-12 05:55:20|1621.64|1605.64|1621.5|1605.5|1621.64|1605.64|1621.5|1605.5|2
1641966950000|2022-01-12 05:55:50|1621.65|1605.65|1621.5|1605.5|1621.65|1605.65|1621.5|1605.5|2
1641966960000|2022-01-12 05:56:00|1621.63|1605.63|1621.5|1605.5|1621.63|1605.63|1621.5|1605.5|2
1641967000000|2022-01-12 05:56:40|1621.64|1605.64|1621.5|1605.5|1621.64|1605.64|1621.5|1605.5|2
1641967040000|2022-01-12 05:57:20|1621.53|1605.53|1621.5|1605.5|1621.53|1605.53|1621.5|1605.5|2
1641967050000|2022-01-12 05:57:30|1621.67|1605.67|1621.5|1605.5|1621.83|1605.83|1621.4|1605.4|5
1641967060000|2022-01-12 05:57:40|1621.35|1605.35|1621.5|1605.5|1621.5|1605.5|1621.35|1605.35|2
1641967110000|2022-01-12 05:58:30|1621.7|1605.7|1622.49|1606.49|1622.49|1606.49|1621.7|1605.7|4
1641967120000|2022-01-12 05:58:40|1622.46|1606.46|1622.5|1606.5|1622.5|1606.5|1622.46|1606.46|5
1641967130000|2022-01-12 05:58:50|1622.47|1606.47|1622.57|1606.57|1622.82|1606.82|1622.47|1606.47|4
1641967140000|2022-01-12 05:59:00|1622.55|1606.55|1622.57|1606.57|1622.57|1606.57|1622.55|1606.55|3
1641967150000|2022-01-12 05:59:10|1622.78|1606.78|1622.78|1606.78|1622.78|1606.78|1622.78|1606.78|1
1641967180000|2022-01-12 05:59:40|1622.87|1606.87|1622.87|1606.87|1622.87|1606.87|1622.87|1606.87|1
1641967200000|2022-01-12 06:00:00|1622.97|1606.97|1622.87|1606.87|1622.97|1606.97|1622.87|1606.87|2
1641967210000|2022-01-12 06:00:10|1622.91|1606.91|1622.87|1606.87|1622.91|1606.91|1622.87|1606.87|2
1641967220000|2022-01-12 06:00:20|1622.62|1606.62|1622.15|1606.15|1622.62|1606.62|1622.15|1606.15|3
1641967230000|2022-01-12 06:00:30|1621.5|1605.5|1621.5|1605.5|1621.5|1605.5|1621.5|1605.5|1
1641967240000|2022-01-12 06:00:40|1621.9|1605.9|1622.53|1606.53|1622.56|1606.56|1621.9|1605.9|3
1641967250000|2022-01-12 06:00:50|1623.02|1607.02|1623.5|1607.5|1623.5|1607.5|1622.74|1606.74|8
1641967260000|2022-01-12 06:01:00|1623.43|1607.43|1623.5|1607.5|1623.5|1607.5|1623.3|1607.3|3
1641967270000|2022-01-12 06:01:10|1623.44|1607.44|1623.5|1607.5|1623.5|1607.5|1623.35|1607.35|3
1641967280000|2022-01-12 06:01:20|1623.35|1607.35|1623.5|1607.5|1623.5|1607.5|1623.35|1607.35|3
1641967290000|2022-01-12 06:01:30|1623.35|1607.35|1622.97|1606.97|1623.35|1607.35|1622.97|1606.97|3
1641967300000|2022-01-12 06:01:40|1622.89|1606.89|1622.89|1606.89|1622.89|1606.89|1622.89|1606.89|1
1641967310000|2022-01-12 06:01:50|1622.57|1606.57|1622.5|1606.5|1622.57|1606.57|1622.5|1606.5|3
1641967320000|2022-01-12 06:02:00|1622.54|1606.54|1622.54|1606.54|1622.54|1606.54|1622.54|1606.54|1
1641967330000|2022-01-12 06:02:10|1622.08|1606.08|1622.08|1606.08|1622.1|1606.1|1622.08|1606.08|3
1641967340000|2022-01-12 06:02:20|1622.55|1606.55|1629|1613|1629.48|1613.48|1622.55|1606.55|16
1641967350000|2022-01-12 06:02:30|1628.72|1612.72|1626.5|1610.5|1628.72|1612.72|1626.2|1610.2|8
1641967360000|2022-01-12 06:02:40|1627|1611|1626.63|1610.63|1627|1611|1626.5|1610.5|11
1641967370000|2022-01-12 06:02:50|1626.72|1610.72|1627.14|1611.14|1627.14|1611.14|1626.72|1610.72|5
1641967380000|2022-01-12 06:03:00|1627.18|1611.18|1628.18|1612.18|1628.18|1612.18|1627.18|1611.18|4
1641967390000|2022-01-12 06:03:10|1628.37|1612.37|1628.45|1612.45|1628.45|1612.45|1628.37|1612.37|2
1641967400000|2022-01-12 06:03:20|1628.95|1612.95|1630.29|1614.29|1630.29|1614.29|1628.92|1612.92|8
1641967410000|2022-01-12 06:03:30|1630.25|1614.25|1630.4|1614.4|1630.4|1614.4|1630.25|1614.25|2
1641967420000|2022-01-12 06:03:40|1630.34|1614.34|1630.25|1614.25|1630.35|1614.35|1630|1614|6
1641967430000|2022-01-12 06:03:50|1630.18|1614.18|1630.25|1614.25|1630.37|1614.37|1630.18|1614.18|5
1641967440000|2022-01-12 06:04:00|1630.2|1614.2|1631.28|1615.28|1631.28|1615.28|1630.2|1614.2|8
1641967450000|2022-01-12 06:04:10|1631.5|1615.5|1631.5|1615.5|1631.5|1615.5|1631.5|1615.5|1
1641967460000|2022-01-12 06:04:20|1631.38|1615.38|1631.12|1615.12|1631.38|1615.38|1631.02|1615.02|4
1641967470000|2022-01-12 06:04:30|1631.36|1615.36|1631.45|1615.45|1631.45|1615.45|1631.36|1615.36|2
1641967480000|2022-01-12 06:04:40|1631.5|1615.5|1632|1616|1632|1616|1631.5|1615.5|2
1641967490000|2022-01-12 06:04:50|1631.8|1615.8|1632.22|1616.22|1632.22|1616.22|1631.8|1615.8|2
1641967500000|2022-01-12 06:05:00|1632.15|1616.15|1632.37|1616.37|1632.37|1616.37|1632.15|1616.15|3
1641967510000|2022-01-12 06:05:10|1632.28|1616.28|1632.42|1616.42|1632.42|1616.42|1632.28|1616.28|2
1641967520000|2022-01-12 06:05:20|1631.95|1615.95|1632.27|1616.27|1632.27|1616.27|1631.95|1615.95|3
1641967530000|2022-01-12 06:05:30|1632.07|1616.07|1632.42|1616.42|1632.42|1616.42|1632.07|1616.07|3
1641967550000|2022-01-12 06:05:50|1632.22|1616.22|1632.46|1616.46|1632.46|1616.46|1632.05|1616.05|8
1641967560000|2022-01-12 06:06:00|1632.79|1616.79|1631.5|1615.5|1632.79|1616.79|1631.5|1615.5|6
1641967580000|2022-01-12 06:06:20|1632|1616|1631.39|1615.39|1632|1616|1631.39|1615.39|5
1641967590000|2022-01-12 06:06:30|1631.38|1615.38|1631.38|1615.38|1631.38|1615.38|1631.38|1615.38|1
1641967600000|2022-01-12 06:06:40|1631.35|1615.35|1632.4|1616.4|1632.46|1616.46|1631.35|1615.35|6
1641967610000|2022-01-12 06:06:50|1632.7|1616.7|1632.75|1616.75|1632.83|1616.83|1632.7|1616.7|3
1641967620000|2022-01-12 06:07:00|1632.78|1616.78|1633.18|1617.18|1633.18|1617.18|1632.78|1616.78|3
1641967630000|2022-01-12 06:07:10|1633|1617|1632.43|1616.43|1633|1617|1632.43|1616.43|2
1641967640000|2022-01-12 06:07:20|1632.37|1616.37|1631.5|1615.5|1632.37|1616.37|1631.5|1615.5|4
1641967650000|2022-01-12 06:07:30|1632|1616|1631.5|1615.5|1632.37|1616.37|1631.5|1615.5|6
1641967660000|2022-01-12 06:07:40|1632|1616|1632|1616|1632.37|1616.37|1631.88|1615.88|5
1641967670000|2022-01-12 06:07:50|1631.5|1615.5|1631.5|1615.5|1631.5|1615.5|1631.5|1615.5|1
1641967680000|2022-01-12 06:08:00|1631.39|1615.39|1631.5|1615.5|1631.5|1615.5|1631.39|1615.39|2
1641967690000|2022-01-12 06:08:10|1631.32|1615.32|1631.32|1615.32|1631.32|1615.32|1631.32|1615.32|1
1641967700000|2022-01-12 06:08:20|1631.5|1615.5|1631.5|1615.5|1632|1616|1631.5|1615.5|3
1641967710000|2022-01-12 06:08:30|1631.43|1615.43|1631.5|1615.5|1631.5|1615.5|1631.43|1615.43|2
1641967720000|2022-01-12 06:08:40|1631.3|1615.3|1631.9|1615.9|1631.9|1615.9|1631.09|1615.09|5
1641967730000|2022-01-12 06:08:50|1631.81|1615.81|1631.92|1615.92|1632.01|1616.01|1631.6|1615.6|4
1641967740000|2022-01-12 06:09:00|1632.35|1616.35|1632.35|1616.35|1632.35|1616.35|1632.35|1616.35|1
1641967750000|2022-01-12 06:09:10|1631.85|1615.85|1631.5|1615.5|1632.27|1616.27|1631.5|1615.5|5
1641967760000|2022-01-12 06:09:20|1631.92|1615.92|1631.5|1615.5|1632|1616|1631.34|1615.34|6
1641967780000|2022-01-12 06:09:40|1631.15|1615.15|1631.87|1615.87|1631.87|1615.87|1631.15|1615.15|5
1641967790000|2022-01-12 06:09:50|1632.35|1616.35|1632.16|1616.16|1632.66|1616.66|1632.15|1616.15|5
1641967800000|2022-01-12 06:10:00|1632|1616|1632|1616|1632.05|1616.05|1632|1616|5
1641967820000|2022-01-12 06:10:20|1631.5|1615.5|1631.3|1615.3|1631.5|1615.5|1631.3|1615.3|2
1641967830000|2022-01-12 06:10:30|1631.8|1615.8|1631.8|1615.8|1631.8|1615.8|1631.8|1615.8|1
1641967840000|2022-01-12 06:10:40|1631.83|1615.83|1631.92|1615.92|1632.15|1616.15|1631.66|1615.66|11
1641967850000|2022-01-12 06:10:50|1631.5|1615.5|1631.81|1615.81|1631.92|1615.92|1631.4|1615.4|8
1641967860000|2022-01-12 06:11:00|1631.91|1615.91|1632.5|1616.5|1632.5|1616.5|1631.65|1615.65|9
1641967870000|2022-01-12 06:11:10|1632.82|1616.82|1632.78|1616.78|1632.82|1616.82|1632.78|1616.78|5
1641967880000|2022-01-12 06:11:20|1632.85|1616.85|1633.2|1617.2|1633.2|1617.2|1632.85|1616.85|2
1641967910000|2022-01-12 06:11:50|1633|1617|1632.72|1616.72|1633|1617|1632.37|1616.37|7
1641967920000|2022-01-12 06:12:00|1632.8|1616.8|1632.74|1616.74|1632.8|1616.8|1632.72|1616.72|3
1641967930000|2022-01-12 06:12:10|1632.92|1616.92|1633.05|1617.05|1633.44|1617.44|1632.92|1616.92|13
1641967940000|2022-01-12 06:12:20|1632.92|1616.92|1632.92|1616.92|1632.92|1616.92|1632.5|1616.5|3
1641967950000|2022-01-12 06:12:30|1632.5|1616.5|1632|1616|1633|1617|1632|1616|13
1641967960000|2022-01-12 06:12:40|1631.89|1615.89|1631.05|1615.05|1631.89|1615.89|1630.7|1614.7|8
1641967970000|2022-01-12 06:12:50|1631.13|1615.13|1631.47|1615.47|1631.69|1615.69|1631.13|1615.13|11
1641967980000|2022-01-12 06:13:00|1632|1616|1632.18|1616.18|1632.18|1616.18|1632|1616|2
1641967990000|2022-01-12 06:13:10|1632|1616|1632|1616|1632|1616|1632|1616|1
1641968000000|2022-01-12 06:13:20|1632.13|1616.13|1632.77|1616.77|1632.87|1616.87|1632.13|1616.13|3
1641968010000|2022-01-12 06:13:30|1632.93|1616.93|1632.82|1616.82|1632.93|1616.93|1632.61|1616.61|3
1641968020000|2022-01-12 06:13:40|1633|1617|1633|1617|1633|1617|1633|1617|1
1641968040000|2022-01-12 06:14:00|1633.3|1617.3|1633.2|1617.2|1633.3|1617.3|1633|1617|3
1641968060000|2022-01-12 06:14:20|1633.21|1617.21|1633.22|1617.22|1633.22|1617.22|1633|1617|4
1641968070000|2022-01-12 06:14:30|1633.47|1617.47|1633.22|1617.22|1633.72|1617.72|1633.22|1617.22|9
1641968080000|2022-01-12 06:14:40|1633.47|1617.47|1633.47|1617.47|1633.47|1617.47|1633.22|1617.22|7
1641968090000|2022-01-12 06:14:50|1633.22|1617.22|1633.47|1617.47|1633.72|1617.72|1633.22|1617.22|4
1641968100000|2022-01-12 06:15:00|1633.22|1617.22|1633.22|1617.22|1633.22|1617.22|1633.22|1617.22|1
1641968110000|2022-01-12 06:15:10|1633|1617|1633.09|1617.09|1633.09|1617.09|1633|1617|2
1641968120000|2022-01-12 06:15:20|1633|1617|1633.4|1617.4|1633.4|1617.4|1633|1617|3
1641968130000|2022-01-12 06:15:30|1633|1617|1632.5|1616.5|1633|1617|1632.35|1616.35|3
1641968140000|2022-01-12 06:15:40|1633|1617|1632.92|1616.92|1633|1617|1632.92|1616.92|2
1641968150000|2022-01-12 06:15:50|1632.5|1616.5|1632.92|1616.92|1632.92|1616.92|1632.5|1616.5|8
1641968160000|2022-01-12 06:16:00|1633|1617|1633|1617|1633|1617|1633|1617|1
1641968170000|2022-01-12 06:16:10|1632.85|1616.85|1632|1616|1632.85|1616.85|1631.6|1615.6|3
1641968190000|2022-01-12 06:16:30|1631.5|1615.5|1631.5|1615.5|1631.5|1615.5|1631.5|1615.5|1
1641968220000|2022-01-12 06:17:00|1631.85|1615.85|1632|1616|1632.07|1616.07|1631.5|1615.5|5
1641968230000|2022-01-12 06:17:10|1632.84|1616.84|1632.84|1616.84|1632.84|1616.84|1632.65|1616.65|3
1641968240000|2022-01-12 06:17:20|1632.5|1616.5|1632.62|1616.62|1632.67|1616.67|1632.45|1616.45|4
1641968250000|2022-01-12 06:17:30|1632.67|1616.67|1632.67|1616.67|1632.67|1616.67|1632.67|1616.67|1
1641968260000|2022-01-12 06:17:40|1632.5|1616.5|1632.6|1616.6|1632.79|1616.79|1632.45|1616.45|5
1641968270000|2022-01-12 06:17:50|1632.87|1616.87|1632.74|1616.74|1632.87|1616.87|1632.74|1616.74|2
1641968280000|2022-01-12 06:18:00|1632.45|1616.45|1632.25|1616.25|1632.45|1616.45|1632.15|1616.15|4
1641968290000|2022-01-12 06:18:10|1632.45|1616.45|1632.25|1616.25|1632.45|1616.45|1632.25|1616.25|2
1641968300000|2022-01-12 06:18:20|1632.4|1616.4|1632.4|1616.4|1632.4|1616.4|1632.4|1616.4|1
1641968320000|2022-01-12 06:18:40|1632.9|1616.9|1633|1617|1633|1617|1632.9|1616.9|2
1641968330000|2022-01-12 06:18:50|1633.26|1617.26|1633.5|1617.5|1633.53|1617.53|1633.26|1617.26|6
1641968340000|2022-01-12 06:19:00|1633.39|1617.39|1633.75|1617.75|1633.75|1617.75|1633.39|1617.39|6
1641968350000|2022-01-12 06:19:10|1633.5|1617.5|1633.5|1617.5|1633.5|1617.5|1633|1617|9
1641968360000|2022-01-12 06:19:20|1633.24|1617.24|1633.43|1617.43|1633.5|1617.5|1633.24|1617.24|4
1641968380000|2022-01-12 06:19:40|1633|1617|1633|1617|1633|1617|1633|1617|1
1641968400000|2022-01-12 06:20:00|1633.34|1617.34|1633.63|1617.63|1633.63|1617.63|1633.34|1617.34|5
1641968410000|2022-01-12 06:20:10|1633.6|1617.6|1633.63|1617.63|1633.63|1617.63|1633.6|1617.6|2
1641968430000|2022-01-12 06:20:30|1634.04|1618.04|1633.63|1617.63|1634.04|1618.04|1633.63|1617.63|2
1641968450000|2022-01-12 06:20:50|1633.5|1617.5|1633.5|1617.5|1633.5|1617.5|1633.5|1617.5|1
1641968460000|2022-01-12 06:21:00|1633.8|1617.8|1633.5|1617.5|1633.8|1617.8|1633.5|1617.5|2
1641968480000|2022-01-12 06:21:20|1633.64|1617.64|1633.64|1617.64|1633.64|1617.64|1633.64|1617.64|1
1641968500000|2022-01-12 06:21:40|1633.5|1617.5|1633.44|1617.44|1633.64|1617.64|1633.36|1617.36|6
1641968510000|2022-01-12 06:21:50|1633.58|1617.58|1633.49|1617.49|1633.58|1617.58|1633.41|1617.41|5
1641968520000|2022-01-12 06:22:00|1633.55|1617.55|1633.36|1617.36|1633.58|1617.58|1633.36|1617.36|10
1641968560000|2022-01-12 06:22:40|1633.07|1617.07|1633.23|1617.23|1633.23|1617.23|1633.07|1617.07|2
1641968580000|2022-01-12 06:23:00|1633.11|1617.11|1633.11|1617.11|1633.11|1617.11|1633.11|1617.11|1
1641968590000|2022-01-12 06:23:10|1632.9|1616.9|1632.8|1616.8|1632.9|1616.9|1632.8|1616.8|2
1641968600000|2022-01-12 06:23:20|1633|1617|1632.65|1616.65|1633|1617|1632.65|1616.65|2
1641968620000|2022-01-12 06:23:40|1632.27|1616.27|1632.27|1616.27|1632.27|1616.27|1632.27|1616.27|1
1641968640000|2022-01-12 06:24:00|1632.2|1616.2|1632.2|1616.2|1632.2|1616.2|1632.2|1616.2|1
1641968650000|2022-01-12 06:24:10|1632.49|1616.49|1632.5|1616.5|1632.5|1616.5|1632.49|1616.49|2
1641968660000|2022-01-12 06:24:20|1632.55|1616.55|1632.55|1616.55|1632.9|1616.9|1632.5|1616.5|7
1641968670000|2022-01-12 06:24:30|1632.5|1616.5|1632.5|1616.5|1632.5|1616.5|1632.5|1616.5|1
1641968680000|2022-01-12 06:24:40|1632.58|1616.58|1632.59|1616.59|1632.59|1616.59|1632.58|1616.58|2
1641968690000|2022-01-12 06:24:50|1632.58|1616.58|1633.08|1617.08|1633.08|1617.08|1632.58|1616.58|2
1641968700000|2022-01-12 06:25:00|1633.09|1617.09|1633.5|1617.5|1633.5|1617.5|1633.08|1617.08|5
1641968710000|2022-01-12 06:25:10|1633.53|1617.53|1633.53|1617.53|1633.53|1617.53|1633.53|1617.53|1
1641968720000|2022-01-12 06:25:20|1633.9|1617.9|1633.7|1617.7|1633.9|1617.9|1633.7|1617.7|2
1641968730000|2022-01-12 06:25:30|1633.8|1617.8|1633.8|1617.8|1633.8|1617.8|1633.8|1617.8|1
1641968740000|2022-01-12 06:25:40|1634.1|1618.1|1634.1|1618.1|1634.1|1618.1|1634.1|1618.1|1
1641968750000|2022-01-12 06:25:50|1634.45|1618.45|1634.5|1618.5|1634.5|1618.5|1634.45|1618.45|3
1641968760000|2022-01-12 06:26:00|1634.9|1618.9|1635.72|1619.72|1636|1620|1634.9|1618.9|8
1641968770000|2022-01-12 06:26:10|1635.5|1619.5|1635.82|1619.82|1636.1|1620.1|1635.5|1619.5|4
1641968780000|2022-01-12 06:26:20|1635.72|1619.72|1635.5|1619.5|1635.72|1619.72|1635.5|1619.5|6
1641968790000|2022-01-12 06:26:30|1635.72|1619.72|1635.59|1619.59|1635.95|1619.95|1635.59|1619.59|7
1641968800000|2022-01-12 06:26:40|1635.75|1619.75|1635.75|1619.75|1635.75|1619.75|1635.5|1619.5|3
1641968810000|2022-01-12 06:26:50|1635.5|1619.5|1635.59|1619.59|1635.9|1619.9|1635.5|1619.5|11
1641968820000|2022-01-12 06:27:00|1635.66|1619.66|1635.9|1619.9|1636|1620|1635.61|1619.61|5
1641968830000|2022-01-12 06:27:10|1636.2|1620.2|1636.2|1620.2|1636.2|1620.2|1636.2|1620.2|1
1641968840000|2022-01-12 06:27:20|1636.1|1620.1|1636.23|1620.23|1636.47|1620.47|1636.02|1620.02|9
1641968850000|2022-01-12 06:27:30|1636.21|1620.21|1636.35|1620.35|1636.68|1620.68|1636.21|1620.21|6
1641968860000|2022-01-12 06:27:40|1636.54|1620.54|1636.21|1620.21|1636.54|1620.54|1636.21|1620.21|3
1641968870000|2022-01-12 06:27:50|1636.49|1620.49|1636.35|1620.35|1636.49|1620.49|1636.12|1620.12|7
1641968880000|2022-01-12 06:28:00|1636.64|1620.64|1636.45|1620.45|1636.69|1620.69|1636.21|1620.21|5
1641968890000|2022-01-12 06:28:10|1636.5|1620.5|1636.5|1620.5|1636.5|1620.5|1636.13|1620.13|4
1641968900000|2022-01-12 06:28:20|1636.42|1620.42|1636.41|1620.41|1636.5|1620.5|1636.41|1620.41|3
1641968910000|2022-01-12 06:28:30|1636.48|1620.48|1636.2|1620.2|1636.48|1620.48|1636.14|1620.14|8
1641968920000|2022-01-12 06:28:40|1636.15|1620.15|1636.46|1620.46|1636.5|1620.5|1636.14|1620.14|7
1641968930000|2022-01-12 06:28:50|1636.41|1620.41|1636.46|1620.46|1636.46|1620.46|1636.41|1620.41|2
1641968940000|2022-01-12 06:29:00|1636.41|1620.41|1636.5|1620.5|1636.5|1620.5|1636.41|1620.41|7
1641968950000|2022-01-12 06:29:10|1636.51|1620.51|1636.5|1620.5|1636.55|1620.55|1636.5|1620.5|3
1641968960000|2022-01-12 06:29:20|1636.41|1620.41|1636.1|1620.1|1636.5|1620.5|1636.1|1620.1|4
1641968970000|2022-01-12 06:29:30|1636.31|1620.31|1635.95|1619.95|1636.31|1620.31|1635.95|1619.95|2
1641968980000|2022-01-12 06:29:40|1636.26|1620.26|1637|1621|1637|1621|1636.17|1620.17|14
1641968990000|2022-01-12 06:29:50|1637.2|1621.2|1637.4|1621.4|1637.45|1621.45|1637.19|1621.19|5
1641969000000|2022-01-12 06:30:00|1637.19|1621.19|1643.2|1627.2|1643.2|1627.2|1637.19|1621.19|24
1641969010000|2022-01-12 06:30:10|1643.34|1627.34|1642.4|1626.4|1643.35|1627.35|1642.4|1626.4|13
1641969020000|2022-01-12 06:30:20|1642.5|1626.5|1643.36|1627.36|1643.36|1627.36|1642.5|1626.5|10
1641969030000|2022-01-12 06:30:30|1643.2|1627.2|1641.92|1625.92|1643.73|1627.73|1641.92|1625.92|11
1641969040000|2022-01-12 06:30:40|1641.82|1625.82|1643.6|1627.6|1643.6|1627.6|1641.82|1625.82|13
1641969050000|2022-01-12 06:30:50|1643.71|1627.71|1643.71|1627.71|1643.71|1627.71|1643.71|1627.71|1
1641969060000|2022-01-12 06:31:00|1643.96|1627.96|1643.63|1627.63|1644.06|1628.06|1643.5|1627.5|7
1641969070000|2022-01-12 06:31:10|1643.71|1627.71|1643.71|1627.71|1644.21|1628.21|1643.71|1627.71|6
1641969080000|2022-01-12 06:31:20|1644.21|1628.21|1646.61|1630.61|1646.61|1630.61|1643.85|1627.85|15
1641969090000|2022-01-12 06:31:30|1646.81|1630.81|1647.6|1631.6|1648.49|1632.49|1646.81|1630.81|15
1641969100000|2022-01-12 06:31:40|1647.44|1631.44|1645.92|1629.92|1647.45|1631.45|1645.5|1629.5|12
1641969110000|2022-01-12 06:31:50|1645.5|1629.5|1646.42|1630.42|1646.79|1630.79|1645.5|1629.5|14
1641969120000|2022-01-12 06:32:00|1646.35|1630.35|1646.5|1630.5|1646.5|1630.5|1645.73|1629.73|7
1641969130000|2022-01-12 06:32:10|1646.75|1630.75|1647.27|1631.27|1647.53|1631.53|1646.21|1630.21|19
1641969140000|2022-01-12 06:32:20|1647.28|1631.28|1647.81|1631.81|1647.81|1631.81|1647.13|1631.13|10
1641969150000|2022-01-12 06:32:30|1648|1632|1648.39|1632.39|1648.74|1632.74|1648|1632|8
1641969160000|2022-01-12 06:32:40|1648.48|1632.48|1648.3|1632.3|1648.59|1632.59|1648.3|1632.3|11
1641969170000|2022-01-12 06:32:50|1648.28|1632.28|1648.5|1632.5|1648.78|1632.78|1648.15|1632.15|8
1641969180000|2022-01-12 06:33:00|1648.12|1632.12|1647.47|1631.47|1648.12|1632.12|1647.38|1631.38|6
1641969190000|2022-01-12 06:33:10|1647.77|1631.77|1646.5|1630.5|1647.77|1631.77|1646.5|1630.5|6
1641969200000|2022-01-12 06:33:20|1646.25|1630.25|1645.5|1629.5|1646.25|1630.25|1645.5|1629.5|4
1641969220000|2022-01-12 06:33:40|1646|1630|1646.43|1630.43|1646.44|1630.44|1645.88|1629.88|11
1641969230000|2022-01-12 06:33:50|1646.44|1630.44|1646|1630|1646.44|1630.44|1646|1630|8
1641969240000|2022-01-12 06:34:00|1645.5|1629.5|1645.5|1629.5|1645.91|1629.91|1645.5|1629.5|4
1641969250000|2022-01-12 06:34:10|1645.88|1629.88|1645.5|1629.5|1645.97|1629.97|1645.5|1629.5|4
1641969260000|2022-01-12 06:34:20|1645.28|1629.28|1645|1629|1645.28|1629.28|1644.65|1628.65|9
1641969270000|2022-01-12 06:34:30|1644.86|1628.86|1644.68|1628.68|1644.86|1628.86|1644.5|1628.5|5
1641969280000|2022-01-12 06:34:40|1644.5|1628.5|1644.5|1628.5|1645|1629|1644.22|1628.22|5
1641969290000|2022-01-12 06:34:50|1644.55|1628.55|1645.31|1629.31|1645.32|1629.32|1644.55|1628.55|4
1641969300000|2022-01-12 06:35:00|1645.81|1629.81|1644.5|1628.5|1645.81|1629.81|1644.5|1628.5|7
1641969310000|2022-01-12 06:35:10|1644.66|1628.66|1644.69|1628.69|1644.75|1628.75|1644.53|1628.53|7
1641969320000|2022-01-12 06:35:20|1644.66|1628.66|1644.5|1628.5|1644.66|1628.66|1644.4|1628.4|4
1641969330000|2022-01-12 06:35:30|1644.38|1628.38|1644.38|1628.38|1644.38|1628.38|1644.05|1628.05|3
1641969340000|2022-01-12 06:35:40|1644.45|1628.45|1644.5|1628.5|1644.5|1628.5|1644.45|1628.45|2
1641969350000|2022-01-12 06:35:50|1644.38|1628.38|1644.5|1628.5|1644.5|1628.5|1644.38|1628.38|4
1641969360000|2022-01-12 06:36:00|1644.38|1628.38|1644.5|1628.5|1644.5|1628.5|1644.38|1628.38|4
1641969370000|2022-01-12 06:36:10|1644.38|1628.38|1643.54|1627.54|1644.38|1628.38|1643.5|1627.5|6
1641969380000|2022-01-12 06:36:20|1643.5|1627.5|1643.54|1627.54|1643.54|1627.54|1643.5|1627.5|4
1641969390000|2022-01-12 06:36:30|1643.5|1627.5|1643.19|1627.19|1643.54|1627.54|1643.17|1627.17|6
1641969400000|2022-01-12 06:36:40|1643.41|1627.41|1641.96|1625.96|1643.41|1627.41|1641.96|1625.96|14
1641969410000|2022-01-12 06:36:50|1641.86|1625.86|1642.43|1626.43|1642.45|1626.45|1641.5|1625.5|6
1641969420000|2022-01-12 06:37:00|1642.4|1626.4|1641.53|1625.53|1642.4|1626.4|1641.53|1625.53|9
1641969430000|2022-01-12 06:37:10|1641.52|1625.52|1641.27|1625.27|1641.53|1625.53|1640.5|1624.5|10
1641969440000|2022-01-12 06:37:20|1640.6|1624.6|1640.72|1624.72|1640.77|1624.77|1640.5|1624.5|10
1641969450000|2022-01-12 06:37:30|1640.76|1624.76|1640.6|1624.6|1640.77|1624.77|1640.5|1624.5|13
1641969460000|2022-01-12 06:37:40|1640.5|1624.5|1639.8|1623.8|1640.6|1624.6|1639.8|1623.8|11
1641969470000|2022-01-12 06:37:50|1639.7|1623.7|1639.85|1623.85|1640.05|1624.05|1639.6|1623.6|4
1641969480000|2022-01-12 06:38:00|1639.5|1623.5|1638.74|1622.74|1640.08|1624.08|1638.74|1622.74|13
1641969490000|2022-01-12 06:38:10|1638.8|1622.8|1638.28|1622.28|1638.8|1622.8|1638.17|1622.17|11
1641969500000|2022-01-12 06:38:20|1637.98|1621.98|1637.8|1621.8|1637.98|1621.98|1637.79|1621.79|5
1641969510000|2022-01-12 06:38:30|1637.74|1621.74|1637.77|1621.77|1637.77|1621.77|1637.55|1621.55|6
1641969520000|2022-01-12 06:38:40|1637.74|1621.74|1636.83|1620.83|1637.74|1621.74|1636.83|1620.83|6
1641969530000|2022-01-12 06:38:50|1636.87|1620.87|1637.5|1621.5|1637.5|1621.5|1636.83|1620.83|6
1641969540000|2022-01-12 06:39:00|1637.48|1621.48|1638.09|1622.09|1638.09|1622.09|1637.45|1621.45|5
1641969550000|2022-01-12 06:39:10|1638.5|1622.5|1638.8|1622.8|1638.8|1622.8|1638.5|1622.5|5
1641969560000|2022-01-12 06:39:20|1638.75|1622.75|1638.5|1622.5|1638.75|1622.75|1638.5|1622.5|2
1641969600000|2022-01-12 06:40:00|1638.44|1622.44|1638.5|1622.5|1638.5|1622.5|1638.35|1622.35|3
1641969610000|2022-01-12 06:40:10|1638.45|1622.45|1638.5|1622.5|1638.5|1622.5|1638.2|1622.2|3
1641969630000|2022-01-12 06:40:30|1638.2|1622.2|1638.2|1622.2|1638.45|1622.45|1638.2|1622.2|3
1641969640000|2022-01-12 06:40:40|1639.25|1623.25|1639.45|1623.45|1639.45|1623.45|1638.88|1622.88|4
1641969660000|2022-01-12 06:41:00|1638.95|1622.95|1638.5|1622.5|1638.95|1622.95|1638.5|1622.5|4
1641969670000|2022-01-12 06:41:10|1638.2|1622.2|1637.7|1621.7|1638.2|1622.2|1637.7|1621.7|2
1641969680000|2022-01-12 06:41:20|1637.87|1621.87|1637.87|1621.87|1637.87|1621.87|1637.87|1621.87|1
1641969690000|2022-01-12 06:41:30|1638.46|1622.46|1638.5|1622.5|1638.5|1622.5|1638.45|1622.45|3
1641969700000|2022-01-12 06:41:40|1638.88|1622.88|1638.88|1622.88|1638.88|1622.88|1638.88|1622.88|1
1641969710000|2022-01-12 06:41:50|1638.5|1622.5|1638.91|1622.91|1639|1623|1638.5|1622.5|9
1641969720000|2022-01-12 06:42:00|1638.7|1622.7|1638.95|1622.95|1639.2|1623.2|1638.7|1622.7|7
1641969730000|2022-01-12 06:42:10|1638.7|1622.7|1639.2|1623.2|1639.2|1623.2|1638.7|1622.7|8
1641969740000|2022-01-12 06:42:20|1638.95|1622.95|1639.2|1623.2|1639.2|1623.2|1638.95|1622.95|10
1641969750000|2022-01-12 06:42:30|1639.16|1623.16|1639.1|1623.1|1639.16|1623.16|1639.1|1623.1|2
1641969760000|2022-01-12 06:42:40|1639.2|1623.2|1639.2|1623.2|1639.2|1623.2|1639.2|1623.2|1
1641969770000|2022-01-12 06:42:50|1638.91|1622.91|1638.7|1622.7|1638.91|1622.91|1638.7|1622.7|2
1641969780000|2022-01-12 06:43:00|1638.5|1622.5|1638.5|1622.5|1638.5|1622.5|1638.5|1622.5|1
1641969800000|2022-01-12 06:43:20|1638|1622|1638|1622|1638|1622|1638|1622|1
1641969820000|2022-01-12 06:43:40|1637.23|1621.23|1637.34|1621.34|1637.34|1621.34|1637.23|1621.23|4
1641969830000|2022-01-12 06:43:50|1637.23|1621.23|1637.5|1621.5|1637.5|1621.5|1637.23|1621.23|4
1641969840000|2022-01-12 06:44:00|1637.35|1621.35|1637.35|1621.35|1637.35|1621.35|1637.35|1621.35|1
1641969870000|2022-01-12 06:44:30|1637.23|1621.23|1637.23|1621.23|1637.23|1621.23|1636.9|1620.9|4
1641969880000|2022-01-12 06:44:40|1636.73|1620.73|1636.73|1620.73|1636.73|1620.73|1636.73|1620.73|1
1641969890000|2022-01-12 06:44:50|1636.65|1620.65|1636.73|1620.73|1637.2|1621.2|1636.65|1620.65|5
1641969900000|2022-01-12 06:45:00|1636.65|1620.65|1636.7|1620.7|1636.73|1620.73|1636.65|1620.65|3
1641969910000|2022-01-12 06:45:10|1636.72|1620.72|1636.73|1620.73|1636.73|1620.73|1636.7|1620.7|3
1641969930000|2022-01-12 06:45:30|1637.11|1621.11|1636.73|1620.73|1637.11|1621.11|1636.73|1620.73|2
1641969940000|2022-01-12 06:45:40|1637.23|1621.23|1636.84|1620.84|1637.23|1621.23|1636.73|1620.73|7
1641969950000|2022-01-12 06:45:50|1636.65|1620.65|1636.81|1620.81|1636.84|1620.84|1636.65|1620.65|3
1641969960000|2022-01-12 06:46:00|1636.89|1620.89|1636.76|1620.76|1636.89|1620.89|1636.6|1620.6|7
1641969970000|2022-01-12 06:46:10|1636.6|1620.6|1636.89|1620.89|1636.89|1620.89|1636.6|1620.6|7
1641969980000|2022-01-12 06:46:20|1636.84|1620.84|1636.65|1620.65|1636.84|1620.84|1636.65|1620.65|2
1641970000000|2022-01-12 06:46:40|1636.76|1620.76|1636.76|1620.76|1636.76|1620.76|1636.76|1620.76|1
1641970010000|2022-01-12 06:46:50|1636.84|1620.84|1636.73|1620.73|1636.92|1620.92|1636.73|1620.73|4
1641970020000|2022-01-12 06:47:00|1636.71|1620.71|1636.71|1620.71|1636.71|1620.71|1636.69|1620.69|3
1641970030000|2022-01-12 06:47:10|1636.58|1620.58|1636.58|1620.58|1636.58|1620.58|1636.58|1620.58|1
1641970040000|2022-01-12 06:47:20|1636.48|1620.48|1635.5|1619.5|1636.48|1620.48|1635.5|1619.5|4
1641970050000|2022-01-12 06:47:30|1635.63|1619.63|1635.63|1619.63|1635.63|1619.63|1635.5|1619.5|7
1641970060000|2022-01-12 06:47:40|1635.5|1619.5|1635.67|1619.67|1635.76|1619.76|1635.5|1619.5|9
1641970070000|2022-01-12 06:47:50|1635.5|1619.5|1635.67|1619.67|1635.67|1619.67|1635.5|1619.5|8
1641970080000|2022-01-12 06:48:00|1635.5|1619.5|1635.5|1619.5|1635.76|1619.76|1635.5|1619.5|8
1641970090000|2022-01-12 06:48:10|1635.53|1619.53|1635.45|1619.45|1635.53|1619.53|1635.17|1619.17|5
1641970100000|2022-01-12 06:48:20|1635.17|1619.17|1635.5|1619.5|1635.53|1619.53|1635.17|1619.17|11
1641970110000|2022-01-12 06:48:30|1635.53|1619.53|1635.5|1619.5|1635.53|1619.53|1635.5|1619.5|2
1641970120000|2022-01-12 06:48:40|1635.3|1619.3|1635.3|1619.3|1635.52|1619.52|1635.3|1619.3|6
1641970130000|2022-01-12 06:48:50|1635.5|1619.5|1635.5|1619.5|1635.5|1619.5|1635.5|1619.5|1
1641970140000|2022-01-12 06:49:00|1635.17|1619.17|1636.75|1620.75|1636.75|1620.75|1634.92|1618.92|9
1641970150000|2022-01-12 06:49:10|1636.82|1620.82|1637.5|1621.5|1637.5|1621.5|1636.73|1620.73|4
1641970160000|2022-01-12 06:49:20|1637.55|1621.55|1637.55|1621.55|1637.55|1621.55|1637.55|1621.55|1
1641970180000|2022-01-12 06:49:40|1637.6|1621.6|1638.48|1622.48|1638.9|1622.9|1637.6|1621.6|6
1641970190000|2022-01-12 06:49:50|1639.35|1623.35|1639.35|1623.35|1639.35|1623.35|1639.35|1623.35|1
1641970200000|2022-01-12 06:50:00|1639|1623|1639|1623|1639|1623|1639|1623|1
1641970210000|2022-01-12 06:50:10|1638.5|1622.5|1637.5|1621.5|1638.5|1622.5|1637.5|1621.5|4
1641970220000|2022-01-12 06:50:20|1637.25|1621.25|1637.25|1621.25|1637.25|1621.25|1637.25|1621.25|1
1641970230000|2022-01-12 06:50:30|1637.45|1621.45|1637.45|1621.45|1637.45|1621.45|1637.45|1621.45|1
1641970250000|2022-01-12 06:50:50|1637.6|1621.6|1637.65|1621.65|1637.65|1621.65|1637.5|1621.5|10
1641970260000|2022-01-12 06:51:00|1637.5|1621.5|1637.72|1621.72|1638.05|1622.05|1637.5|1621.5|5
1641970270000|2022-01-12 06:51:10|1638|1622|1637.45|1621.45|1638|1622|1637.45|1621.45|8
1641970280000|2022-01-12 06:51:20|1637.35|1621.35|1637.35|1621.35|1637.35|1621.35|1637.35|1621.35|1
1641970290000|2022-01-12 06:51:30|1637.2|1621.2|1637.2|1621.2|1637.2|1621.2|1637.2|1621.2|1
1641970300000|2022-01-12 06:51:40|1637.17|1621.17|1637.17|1621.17|1637.25|1621.25|1637.17|1621.17|3
1641970310000|2022-01-12 06:51:50|1637.14|1621.14|1636.5|1620.5|1637.14|1621.14|1636.5|1620.5|7
1641970330000|2022-01-12 06:52:10|1637|1621|1637|1621|1637|1621|1637|1621|1
1641970340000|2022-01-12 06:52:20|1636.9|1620.9|1636.5|1620.5|1636.9|1620.9|1636.5|1620.5|4
1641970350000|2022-01-12 06:52:30|1636.35|1620.35|1636.61|1620.61|1636.61|1620.61|1636.13|1620.13|7
1641970360000|2022-01-12 06:52:40|1636.39|1620.39|1636.12|1620.12|1636.66|1620.66|1636.12|1620.12|8
1641970370000|2022-01-12 06:52:50|1636.25|1620.25|1635.89|1619.89|1636.25|1620.25|1635.89|1619.89|3
1641970380000|2022-01-12 06:53:00|1635.8|1619.8|1635.23|1619.23|1635.8|1619.8|1635.23|1619.23|3
1641970390000|2022-01-12 06:53:10|1635.5|1619.5|1634.85|1618.85|1635.5|1619.5|1634.83|1618.83|5
1641970400000|2022-01-12 06:53:20|1635.25|1619.25|1635.81|1619.81|1635.91|1619.91|1635.25|1619.25|9
1641970410000|2022-01-12 06:53:30|1635.8|1619.8|1635.5|1619.5|1635.81|1619.81|1635.5|1619.5|7
1641970430000|2022-01-12 06:53:50|1635.35|1619.35|1635.35|1619.35|1635.35|1619.35|1635.35|1619.35|1
1641970440000|2022-01-12 06:54:00|1634.9|1618.9|1634.98|1618.98|1635.1|1619.1|1634.85|1618.85|5
1641970450000|2022-01-12 06:54:10|1634.85|1618.85|1634.5|1618.5|1635.1|1619.1|1634.5|1618.5|5
1641970460000|2022-01-12 06:54:20|1634.4|1618.4|1634.5|1618.5|1634.5|1618.5|1634.4|1618.4|2
1641970470000|2022-01-12 06:54:30|1634.25|1618.25|1634.5|1618.5|1634.5|1618.5|1634.25|1618.25|4
1641970480000|2022-01-12 06:54:40|1634.8|1618.8|1635.5|1619.5|1635.5|1619.5|1634.8|1618.8|4
1641970490000|2022-01-12 06:54:50|1635.51|1619.51|1635.51|1619.51|1635.51|1619.51|1635.51|1619.51|1
1641970500000|2022-01-12 06:55:00|1635.26|1619.26|1635.26|1619.26|1635.26|1619.26|1635.26|1619.26|1
1641970550000|2022-01-12 06:55:50|1634.75|1618.75|1634.75|1618.75|1635.02|1619.02|1634.75|1618.75|4
1641970560000|2022-01-12 06:56:00|1634.85|1618.85|1637.45|1621.45|1637.45|1621.45|1634.5|1618.5|14
1641970570000|2022-01-12 06:56:10|1637.4|1621.4|1637.4|1621.4|1637.4|1621.4|1637.4|1621.4|1
1641970580000|2022-01-12 06:56:20|1637|1621|1637|1621|1637|1621|1636.88|1620.88|3
1641970590000|2022-01-12 06:56:30|1636.25|1620.25|1636.5|1620.5|1636.5|1620.5|1636.25|1620.25|5
1641970610000|2022-01-12 06:56:50|1636.69|1620.69|1636.72|1620.72|1636.73|1620.73|1636|1620|8
1641970620000|2022-01-12 06:57:00|1636.5|1620.5|1636|1620|1636.5|1620.5|1636|1620|6
1641970630000|2022-01-12 06:57:10|1636.45|1620.45|1636.45|1620.45|1636.45|1620.45|1636|1620|3
1641970650000|2022-01-12 06:57:30|1636.5|1620.5|1636.88|1620.88|1637.25|1621.25|1636.5|1620.5|4
1641970660000|2022-01-12 06:57:40|1636.9|1620.9|1636.5|1620.5|1636.9|1620.9|1636.5|1620.5|2
1641970680000|2022-01-12 06:58:00|1636.4|1620.4|1636.3|1620.3|1636.4|1620.4|1636.3|1620.3|2
1641970690000|2022-01-12 06:58:10|1636.41|1620.41|1636.61|1620.61|1636.63|1620.63|1636.35|1620.35|11
1641970700000|2022-01-12 06:58:20|1636.5|1620.5|1636.5|1620.5|1636.61|1620.61|1636.3|1620.3|9
1641970710000|2022-01-12 06:58:30|1636.61|1620.61|1636.5|1620.5|1637|1621|1636.5|1620.5|7
1641970750000|2022-01-12 06:59:10|1636.11|1620.11|1635.25|1619.25|1636.11|1620.11|1635.25|1619.25|9
1641970760000|2022-01-12 06:59:20|1635.5|1619.5|1635.5|1619.5|1635.75|1619.75|1635.5|1619.5|3
1641970770000|2022-01-12 06:59:30|1635.85|1619.85|1636.5|1620.5|1636.63|1620.63|1635.35|1619.35|7
1641970780000|2022-01-12 06:59:40|1636.63|1620.63|1636.5|1620.5|1636.84|1620.84|1636.5|1620.5|3
1641970800000|2022-01-12 07:00:00|1636|1620|1636.57|1620.57|1636.57|1620.57|1636|1620|11
1641970810000|2022-01-12 07:00:10|1636.5|1620.5|1635.85|1619.85|1636.5|1620.5|1635.75|1619.75|10
1641970820000|2022-01-12 07:00:20|1635.88|1619.88|1636|1620|1636.57|1620.57|1635.88|1619.88|8
1641970830000|2022-01-12 07:00:30|1635.5|1619.5|1635.5|1619.5|1635.5|1619.5|1635.5|1619.5|1
1641970840000|2022-01-12 07:00:40|1635.35|1619.35|1635.5|1619.5|1635.5|1619.5|1635.35|1619.35|2
1641970850000|2022-01-12 07:00:50|1635.24|1619.24|1635.24|1619.24|1635.34|1619.34|1635.23|1619.23|4
1641970860000|2022-01-12 07:01:00|1634.9|1618.9|1635.07|1619.07|1635.15|1619.15|1634.9|1618.9|4
1641970870000|2022-01-12 07:01:10|1634.65|1618.65|1634.7|1618.7|1635.2|1619.2|1634.65|1618.65|5
1641970880000|2022-01-12 07:01:20|1635.2|1619.2|1635.1|1619.1|1635.2|1619.2|1634.7|1618.7|6
1641970890000|2022-01-12 07:01:30|1634.7|1618.7|1635.1|1619.1|1635.1|1619.1|1634.7|1618.7|2
1641970900000|2022-01-12 07:01:40|1635.2|1619.2|1635.2|1619.2|1635.2|1619.2|1635.1|1619.1|3
1641970910000|2022-01-12 07:01:50|1635|1619|1634.5|1618.5|1635|1619|1634.25|1618.25|6
1641970920000|2022-01-12 07:02:00|1634.3|1618.3|1634.5|1618.5|1634.5|1618.5|1634.3|1618.3|2
1641970930000|2022-01-12 07:02:10|1634.72|1618.72|1635.51|1619.51|1635.69|1619.69|1634.72|1618.72|5
1641970940000|2022-01-12 07:02:20|1635.5|1619.5|1635.65|1619.65|1635.65|1619.65|1635.5|1619.5|2
1641970950000|2022-01-12 07:02:30|1635.45|1619.45|1635.26|1619.26|1635.45|1619.45|1635.26|1619.26|2
1641970960000|2022-01-12 07:02:40|1635.35|1619.35|1635.5|1619.5|1635.5|1619.5|1635.26|1619.26|11
1641970980000|2022-01-12 07:03:00|1635.63|1619.63|1635.5|1619.5|1635.63|1619.63|1635.5|1619.5|2
1641970990000|2022-01-12 07:03:10|1635.8|1619.8|1635.5|1619.5|1635.8|1619.8|1635.5|1619.5|2
1641971030000|2022-01-12 07:03:50|1636|1620|1635.87|1619.87|1636|1620|1635.87|1619.87|2
1641971040000|2022-01-12 07:04:00|1635.5|1619.5|1635.78|1619.78|1635.87|1619.87|1635.5|1619.5|3
1641971050000|2022-01-12 07:04:10|1635.87|1619.87|1635.87|1619.87|1635.87|1619.87|1635.87|1619.87|1
1641971060000|2022-01-12 07:04:20|1635.6|1619.6|1635.87|1619.87|1635.87|1619.87|1635.6|1619.6|2
1641971070000|2022-01-12 07:04:30|1635.74|1619.74|1635.87|1619.87|1635.87|1619.87|1635.65|1619.65|3
1641971080000|2022-01-12 07:04:40|1635.7|1619.7|1636.19|1620.19|1636.19|1620.19|1635.7|1619.7|5
1641971090000|2022-01-12 07:04:50|1636.12|1620.12|1636.37|1620.37|1636.37|1620.37|1636.12|1620.12|4
1641971100000|2022-01-12 07:05:00|1636.3|1620.3|1636.37|1620.37|1636.48|1620.48|1636.2|1620.2|8
1641971110000|2022-01-12 07:05:10|1635.87|1619.87|1636|1620|1636|1620|1635.7|1619.7|3
1641971120000|2022-01-12 07:05:20|1636.35|1620.35|1636.5|1620.5|1636.5|1620.5|1636.26|1620.26|4
1641971130000|2022-01-12 07:05:30|1636.92|1620.92|1636.75|1620.75|1636.92|1620.92|1636.37|1620.37|6
1641971140000|2022-01-12 07:05:40|1637|1621|1637|1621|1637.05|1621.05|1636.88|1620.88|7
1641971150000|2022-01-12 07:05:50|1636.88|1620.88|1636|1620|1636.88|1620.88|1636|1620|7
1641971170000|2022-01-12 07:06:10|1635.5|1619.5|1635.5|1619.5|1635.5|1619.5|1635.5|1619.5|1
1641971180000|2022-01-12 07:06:20|1635.92|1619.92|1635.5|1619.5|1635.92|1619.92|1635.5|1619.5|3
1641971220000|2022-01-12 07:07:00|1635.75|1619.75|1636|1620|1636|1620|1635.75|1619.75|9
1641971230000|2022-01-12 07:07:10|1635.9|1619.9|1635.9|1619.9|1635.96|1619.96|1635.9|1619.9|3
1641971240000|2022-01-12 07:07:20|1635.5|1619.5|1636|1620|1636|1620|1635.5|1619.5|5
1641971250000|2022-01-12 07:07:30|1635.9|1619.9|1635.5|1619.5|1635.9|1619.9|1635.5|1619.5|2
1641971270000|2022-01-12 07:07:50|1635.63|1619.63|1635.5|1619.5|1635.63|1619.63|1635.5|1619.5|2
1641971280000|2022-01-12 07:08:00|1635.19|1619.19|1635.21|1619.21|1635.5|1619.5|1634.79|1618.79|5
1641971290000|2022-01-12 07:08:10|1635|1619|1634.5|1618.5|1635|1619|1634.5|1618.5|2
1641971300000|2022-01-12 07:08:20|1634.3|1618.3|1634.3|1618.3|1634.3|1618.3|1634.22|1618.22|3
1641971320000|2022-01-12 07:08:40|1633.95|1617.95|1633.95|1617.95|1634.2|1618.2|1633.95|1617.95|3
1641971330000|2022-01-12 07:08:50|1633.7|1617.7|1633.7|1617.7|1633.95|1617.95|1633.7|1617.7|3
1641971340000|2022-01-12 07:09:00|1633.5|1617.5|1632.85|1616.85|1633.5|1617.5|1632.85|1616.85|2
1641971350000|2022-01-12 07:09:10|1632.65|1616.65|1632.65|1616.65|1632.65|1616.65|1632.65|1616.65|1
1641971360000|2022-01-12 07:09:20|1632.5|1616.5|1632.5|1616.5|1632.5|1616.5|1632.5|1616.5|1
1641971370000|2022-01-12 07:09:30|1632.15|1616.15|1631.65|1615.65|1632.15|1616.15|1631.65|1615.65|2
1641971380000|2022-01-12 07:09:40|1631.5|1615.5|1632|1616|1632|1616|1631.5|1615.5|4
1641971390000|2022-01-12 07:09:50|1632.21|1616.21|1632|1616|1632.21|1616.21|1632|1616|2
1641971400000|2022-01-12 07:10:00|1631.8|1615.8|1632.5|1616.5|1632.5|1616.5|1631.8|1615.8|7
1641971410000|2022-01-12 07:10:10|1632.32|1616.32|1632.5|1616.5|1632.5|1616.5|1632.32|1616.32|3
1641971420000|2022-01-12 07:10:20|1632.7|1616.7|1633.4|1617.4|1633.5|1617.5|1632.5|1616.5|8
1641971430000|2022-01-12 07:10:30|1633.46|1617.46|1633.88|1617.88|1634|1618|1633.46|1617.46|11
1641971440000|2022-01-12 07:10:40|1633.5|1617.5|1632|1616|1633.5|1617.5|1632|1616|7
1641971450000|2022-01-12 07:10:50|1632.1|1616.1|1631.75|1615.75|1632.1|1616.1|1631.5|1615.5|3
1641971460000|2022-01-12 07:11:00|1632.2|1616.2|1631.5|1615.5|1632.2|1616.2|1631.29|1615.29|5
1641971470000|2022-01-12 07:11:10|1631.2|1615.2|1631.5|1615.5|1631.5|1615.5|1631.2|1615.2|2
1641971480000|2022-01-12 07:11:20|1631.9|1615.9|1631.75|1615.75|1631.9|1615.9|1631.75|1615.75|2
1641971490000|2022-01-12 07:11:30|1631.5|1615.5|1632|1616|1632|1616|1631.5|1615.5|5
1641971500000|2022-01-12 07:11:40|1632.3|1616.3|1633.36|1617.36|1633.72|1617.72|1632.3|1616.3|11
1641971510000|2022-01-12 07:11:50|1633.55|1617.55|1633|1617|1634.05|1618.05|1633|1617|13
1641971520000|2022-01-12 07:12:00|1633.22|1617.22|1632.5|1616.5|1633.5|1617.5|1632.5|1616.5|8
1641971530000|2022-01-12 07:12:10|1632.36|1616.36|1632.5|1616.5|1632.5|1616.5|1632.16|1616.16|3
1641971540000|2022-01-12 07:12:20|1632.8|1616.8|1632.5|1616.5|1632.8|1616.8|1632.08|1616.08|3
1641971550000|2022-01-12 07:12:30|1632.3|1616.3|1632.3|1616.3|1632.3|1616.3|1632.3|1616.3|1
1641971560000|2022-01-12 07:12:40|1632|1616|1632.1|1616.1|1632.1|1616.1|1632|1616|2
1641971570000|2022-01-12 07:12:50|1632.3|1616.3|1631.29|1615.29|1632.45|1616.45|1630.92|1614.92|17
1641971580000|2022-01-12 07:13:00|1631.1|1615.1|1631.5|1615.5|1631.85|1615.85|1631.1|1615.1|7
1641971590000|2022-01-12 07:13:10|1631.75|1615.75|1631.69|1615.69|1631.75|1615.75|1631.5|1615.5|4
1641971600000|2022-01-12 07:13:20|1631.29|1615.29|1631|1615|1631.5|1615.5|1631|1615|5
1641971610000|2022-01-12 07:13:30|1630.5|1614.5|1630.5|1614.5|1630.5|1614.5|1630.5|1614.5|1
1641971620000|2022-01-12 07:13:40|1630.75|1614.75|1630.5|1614.5|1630.84|1614.84|1630.5|1614.5|6
1641971640000|2022-01-12 07:14:00|1630.27|1614.27|1628.66|1612.66|1630.27|1614.27|1628.66|1612.66|5
1641971650000|2022-01-12 07:14:10|1628.49|1612.49|1627.5|1611.5|1628.8|1612.8|1627.12|1611.12|10
1641971660000|2022-01-12 07:14:20|1627.48|1611.48|1627.98|1611.98|1627.98|1611.98|1627.48|1611.48|2
1641971670000|2022-01-12 07:14:30|1628.5|1612.5|1628.49|1612.49|1628.5|1612.5|1628.49|1612.49|4
1641971680000|2022-01-12 07:14:40|1628.3|1612.3|1628.3|1612.3|1628.3|1612.3|1628.3|1612.3|1
1641971690000|2022-01-12 07:14:50|1628.19|1612.19|1628.2|1612.2|1628.47|1612.47|1628.19|1612.19|3
1641971700000|2022-01-12 07:15:00|1628.12|1612.12|1626.95|1610.95|1628.12|1612.12|1626.95|1610.95|6
1641971710000|2022-01-12 07:15:10|1627.26|1611.26|1628|1612|1628|1612|1627.26|1611.26|6
1641971720000|2022-01-12 07:15:20|1627.79|1611.79|1626.33|1610.33|1627.79|1611.79|1626.33|1610.33|7
1641971730000|2022-01-12 07:15:30|1626.15|1610.15|1625.5|1609.5|1626.15|1610.15|1625.5|1609.5|3
1641971740000|2022-01-12 07:15:40|1625.45|1609.45|1625.5|1609.5|1625.5|1609.5|1625.45|1609.45|2
1641971750000|2022-01-12 07:15:50|1625.3|1609.3|1625.5|1609.5|1625.5|1609.5|1624.95|1608.95|4
1641971760000|2022-01-12 07:16:00|1625.25|1609.25|1624.5|1608.5|1625.25|1609.25|1624.5|1608.5|4
1641971770000|2022-01-12 07:16:10|1624|1608|1623.95|1607.95|1624|1608|1623.5|1607.5|7
1641971780000|2022-01-12 07:16:20|1623.45|1607.45|1623.5|1607.5|1624|1608|1623.45|1607.45|5
1641971790000|2022-01-12 07:16:30|1623.88|1607.88|1624|1608|1624.13|1608.13|1623.5|1607.5|7
1641971810000|2022-01-12 07:16:50|1624.11|1608.11|1624.11|1608.11|1624.11|1608.11|1624.11|1608.11|1
1641971820000|2022-01-12 07:17:00|1624.61|1608.61|1624.26|1608.26|1625.01|1609.01|1624.2|1608.2|9
1641971830000|2022-01-12 07:17:10|1624.5|1608.5|1624.8|1608.8|1624.8|1608.8|1624.35|1608.35|12
1641971840000|2022-01-12 07:17:20|1625.14|1609.14|1625.13|1609.13|1625.5|1609.5|1625.13|1609.13|7
1641971850000|2022-01-12 07:17:30|1625.01|1609.01|1624.5|1608.5|1625.01|1609.01|1624.15|1608.15|8
1641971860000|2022-01-12 07:17:40|1624.67|1608.67|1624.25|1608.25|1625.01|1609.01|1624.25|1608.25|11
1641971870000|2022-01-12 07:17:50|1623.75|1607.75|1622.75|1606.75|1624.13|1608.13|1622.75|1606.75|8
1641971880000|2022-01-12 07:18:00|1622.5|1606.5|1622.5|1606.5|1622.5|1606.5|1622.5|1606.5|1
1641971900000|2022-01-12 07:18:20|1622.88|1606.88|1623.5|1607.5|1623.5|1607.5|1622.88|1606.88|3
1641971910000|2022-01-12 07:18:30|1623.45|1607.45|1622.5|1606.5|1623.5|1607.5|1622.5|1606.5|5
1641971920000|2022-01-12 07:18:40|1622.2|1606.2|1621.5|1605.5|1622.2|1606.2|1621.45|1605.45|4
1641971930000|2022-01-12 07:18:50|1621.31|1605.31|1619.96|1603.96|1621.31|1605.31|1619.91|1603.91|12
1641971940000|2022-01-12 07:19:00|1619.91|1603.91|1619.35|1603.35|1619.91|1603.91|1619.18|1603.18|4
1641971950000|2022-01-12 07:19:10|1618.9|1602.9|1618.5|1602.5|1619.35|1603.35|1618.5|1602.5|8
1641971960000|2022-01-12 07:19:20|1618.73|1602.73|1619.03|1603.03|1619.03|1603.03|1618.6|1602.6|5
1641971970000|2022-01-12 07:19:30|1618.95|1602.95|1619.08|1603.08|1619.08|1603.08|1618.95|1602.95|2
1641971980000|2022-01-12 07:19:40|1619.21|1603.21|1619.49|1603.49|1619.69|1603.69|1619.21|1603.21|5
1641971990000|2022-01-12 07:19:50|1619.44|1603.44|1619.5|1603.5|1619.53|1603.53|1619.3|1603.3|6
1641972000000|2022-01-12 07:20:00|1619.49|1603.49|1619.29|1603.29|1619.5|1603.5|1619.29|1603.29|4
1641972010000|2022-01-12 07:20:10|1619.45|1603.45|1619.49|1603.49|1619.51|1603.51|1619.45|1603.45|6
1641972020000|2022-01-12 07:20:20|1619.48|1603.48|1619.48|1603.48|1619.48|1603.48|1619.46|1603.46|7
1641972030000|2022-01-12 07:20:30|1619.99|1603.99|1620.21|1604.21|1620.21|1604.21|1619.8|1603.8|7
1641972040000|2022-01-12 07:20:40|1620.11|1604.11|1620.16|1604.16|1620.16|1604.16|1620.1|1604.1|3
1641972050000|2022-01-12 07:20:50|1620.18|1604.18|1619.9|1603.9|1620.4|1604.4|1619.9|1603.9|6
1641972060000|2022-01-12 07:21:00|1619.5|1603.5|1619.25|1603.25|1619.5|1603.5|1618.85|1602.85|7
1641972070000|2022-01-12 07:21:10|1618.6|1602.6|1618.7|1602.7|1619.1|1603.1|1618.6|1602.6|5
1641972080000|2022-01-12 07:21:20|1618.5|1602.5|1618.5|1602.5|1618.5|1602.5|1618.5|1602.5|1
1641972090000|2022-01-12 07:21:30|1617.8|1601.8|1617.8|1601.8|1617.8|1601.8|1617.8|1601.8|1
1641972100000|2022-01-12 07:21:40|1617.83|1601.83|1617.93|1601.93|1618.05|1602.05|1617.83|1601.83|4
1641972110000|2022-01-12 07:21:50|1618.13|1602.13|1618.13|1602.13|1618.13|1602.13|1618.13|1602.13|1
1641972120000|2022-01-12 07:22:00|1618.29|1602.29|1618.13|1602.13|1618.5|1602.5|1618.13|1602.13|11
1641972130000|2022-01-12 07:22:10|1618.21|1602.21|1618.07|1602.07|1618.21|1602.21|1617.7|1601.7|10
1641972140000|2022-01-12 07:22:20|1618.13|1602.13|1618.33|1602.33|1618.33|1602.33|1618.13|1602.13|6
1641972150000|2022-01-12 07:22:30|1618.5|1602.5|1618.5|1602.5|1618.5|1602.5|1618.5|1602.5|1
1641972160000|2022-01-12 07:22:40|1618.95|1602.95|1618.95|1602.95|1618.95|1602.95|1618.95|1602.95|1
1641972170000|2022-01-12 07:22:50|1618.5|1602.5|1618.5|1602.5|1618.68|1602.68|1618.13|1602.13|11
1641972180000|2022-01-12 07:23:00|1618.64|1602.64|1618.79|1602.79|1619.3|1603.3|1618.5|1602.5|8
1641972190000|2022-01-12 07:23:10|1618.77|1602.77|1618.77|1602.77|1618.77|1602.77|1618.77|1602.77|1
1641972200000|2022-01-12 07:23:20|1618.7|1602.7|1619.72|1603.72|1619.72|1603.72|1618.7|1602.7|5
1641972210000|2022-01-12 07:23:30|1619.79|1603.79|1619.81|1603.81|1620.15|1604.15|1619.71|1603.71|9
1641972220000|2022-01-12 07:23:40|1619.31|1603.31|1619.31|1603.31|1619.31|1603.31|1619.31|1603.31|1
1641972230000|2022-01-12 07:23:50|1619.25|1603.25|1618.8|1602.8|1619.31|1603.31|1618.8|1602.8|8
1641972240000|2022-01-12 07:24:00|1618.73|1602.73|1618.36|1602.36|1618.73|1602.73|1618.24|1602.24|5
1641972250000|2022-01-12 07:24:10|1618.33|1602.33|1618.5|1602.5|1618.5|1602.5|1618.33|1602.33|3
1641972260000|2022-01-12 07:24:20|1618.9|1602.9|1619.45|1603.45|1619.45|1603.45|1618.9|1602.9|5
1641972270000|2022-01-12 07:24:30|1620.2|1604.2|1621|1605|1621|1605|1620.2|1604.2|10
1641972280000|2022-01-12 07:24:40|1620.88|1604.88|1620.94|1604.94|1621|1605|1620.5|1604.5|8
1641972290000|2022-01-12 07:24:50|1621|1605|1621|1605|1621|1605|1621|1605|1
1641972300000|2022-01-12 07:25:00|1620.89|1604.89|1625.79|1609.79|1625.92|1609.92|1620.89|1604.89|17
1641972310000|2022-01-12 07:25:10|1625.94|1609.94|1626.75|1610.75|1626.75|1610.75|1625.94|1609.94|6
1641972320000|2022-01-12 07:25:20|1626.77|1610.77|1626.92|1610.92|1627.2|1611.2|1626.13|1610.13|20
1641972330000|2022-01-12 07:25:30|1626.9|1610.9|1626.5|1610.5|1627|1611|1626.5|1610.5|6
1641972340000|2022-01-12 07:25:40|1626.1|1610.1|1626.5|1610.5|1626.5|1610.5|1626.1|1610.1|11
1641972350000|2022-01-12 07:25:50|1626|1610|1626|1610|1626|1610|1626|1610|1
1641972360000|2022-01-12 07:26:00|1626.25|1610.25|1626.5|1610.5|1626.5|1610.5|1625.66|1609.66|8
1641972370000|2022-01-12 07:26:10|1625.93|1609.93|1626|1610|1626|1610|1625.93|1609.93|2
1641972390000|2022-01-12 07:26:30|1626.4|1610.4|1625|1609|1626.4|1610.4|1624.88|1608.88|12
1641972400000|2022-01-12 07:26:40|1624.83|1608.83|1622.5|1606.5|1624.83|1608.83|1622|1606|12
1641972410000|2022-01-12 07:26:50|1623|1607|1623.5|1607.5|1623.72|1607.72|1623|1607|7
1641972420000|2022-01-12 07:27:00|1623.65|1607.65|1624|1608|1624|1608|1623.5|1607.5|3
1641972430000|2022-01-12 07:27:10|1624.09|1608.09|1624.22|1608.22|1624.26|1608.26|1624.08|1608.08|4
1641972440000|2022-01-12 07:27:20|1624|1608|1623.65|1607.65|1624|1608|1623.55|1607.55|3
1641972450000|2022-01-12 07:27:30|1623.55|1607.55|1623.55|1607.55|1623.55|1607.55|1623.55|1607.55|1
1641972460000|2022-01-12 07:27:40|1624.05|1608.05|1624.35|1608.35|1624.35|1608.35|1624.05|1608.05|2
1641972470000|2022-01-12 07:27:50|1624.12|1608.12|1624.13|1608.13|1624.13|1608.13|1624.12|1608.12|2
1641972480000|2022-01-12 07:28:00|1624.5|1608.5|1624.5|1608.5|1624.5|1608.5|1624.4|1608.4|3
1641972530000|2022-01-12 07:28:50|1624.6|1608.6|1625.25|1609.25|1625.25|1609.25|1624.6|1608.6|3
1641972540000|2022-01-12 07:29:00|1625.5|1609.5|1625.99|1609.99|1626.11|1610.11|1625.5|1609.5|5
1641972550000|2022-01-12 07:29:10|1626.25|1610.25|1626.58|1610.58|1626.58|1610.58|1626.25|1610.25|5
1641972560000|2022-01-12 07:29:20|1626.5|1610.5|1626.67|1610.67|1626.67|1610.67|1626.5|1610.5|6
1641972570000|2022-01-12 07:29:30|1626.46|1610.46|1625.32|1609.32|1626.46|1610.46|1625|1609|14
1641972580000|2022-01-12 07:29:40|1625.21|1609.21|1626.21|1610.21|1626.21|1610.21|1625.21|1609.21|5
1641972590000|2022-01-12 07:29:50|1626.5|1610.5|1627.38|1611.38|1627.38|1611.38|1626.5|1610.5|10
1641972600000|2022-01-12 07:30:00|1627.26|1611.26|1627.3|1611.3|1627.4|1611.4|1626.76|1610.76|10
1641972610000|2022-01-12 07:30:10|1627.4|1611.4|1627.9|1611.9|1628|1612|1627.17|1611.17|11
1641972620000|2022-01-12 07:30:20|1627.5|1611.5|1627.5|1611.5|1627.9|1611.9|1627.5|1611.5|5
1641972630000|2022-01-12 07:30:30|1627.9|1611.9|1627.5|1611.5|1628|1612|1627.35|1611.35|11
1641972640000|2022-01-12 07:30:40|1627.75|1611.75|1627.75|1611.75|1627.75|1611.75|1627.5|1611.5|3
1641972650000|2022-01-12 07:30:50|1627.5|1611.5|1628.61|1612.61|1628.72|1612.72|1627.5|1611.5|10
1641972660000|2022-01-12 07:31:00|1628.5|1612.5|1629.35|1613.35|1629.5|1613.5|1628.5|1612.5|11
1641972670000|2022-01-12 07:31:10|1629.94|1613.94|1629.35|1613.35|1629.94|1613.94|1629.35|1613.35|2
1641972680000|2022-01-12 07:31:20|1629.85|1613.85|1629.5|1613.5|1629.85|1613.85|1629.5|1613.5|4
1641972690000|2022-01-12 07:31:30|1629.64|1613.64|1629.5|1613.5|1629.64|1613.64|1629.5|1613.5|2
1641972700000|2022-01-12 07:31:40|1629.7|1613.7|1629.5|1613.5|1629.7|1613.7|1629.5|1613.5|4
1641972710000|2022-01-12 07:31:50|1629.55|1613.55|1629.5|1613.5|1629.55|1613.55|1629.5|1613.5|4
1641972720000|2022-01-12 07:32:00|1630.04|1614.04|1629.9|1613.9|1630.04|1614.04|1629.5|1613.5|4
1641972730000|2022-01-12 07:32:10|1630.3|1614.3|1630.3|1614.3|1630.3|1614.3|1630.3|1614.3|1
1641972740000|2022-01-12 07:32:20|1630|1614|1629.22|1613.22|1630|1614|1629.22|1613.22|4
1641972750000|2022-01-12 07:32:30|1629.5|1613.5|1629.5|1613.5|1629.5|1613.5|1629.5|1613.5|1
1641972770000|2022-01-12 07:32:50|1629.65|1613.65|1629.65|1613.65|1629.65|1613.65|1629.5|1613.5|3
1641972780000|2022-01-12 07:33:00|1629.7|1613.7|1629.5|1613.5|1629.7|1613.7|1629.5|1613.5|3
1641972810000|2022-01-12 07:33:30|1629.75|1613.75|1629.5|1613.5|1629.75|1613.75|1629.5|1613.5|2
1641972830000|2022-01-12 07:33:50|1629.43|1613.43|1612.72|1596.72|1629.43|1613.43|1612.22|1596.22|26
1641972840000|2022-01-12 07:34:00|1612.94|1596.94|1614|1598|1615.85|1599.85|1612.94|1596.94|21
1641972850000|2022-01-12 07:34:10|1613.15|1597.15|1613.78|1597.78|1614.16|1598.16|1613.05|1597.05|11
1641972860000|2022-01-12 07:34:20|1613.45|1597.45|1615.5|1599.5|1616.4|1600.4|1613.45|1597.45|12
1641972870000|2022-01-12 07:34:30|1615.25|1599.25|1613.08|1597.08|1615.35|1599.35|1613|1597|13
1641972880000|2022-01-12 07:34:40|1613.03|1597.03|1613|1597|1613.21|1597.21|1612.65|1596.65|4
1641972890000|2022-01-12 07:34:50|1613.25|1597.25|1613.36|1597.36|1613.47|1597.47|1613.23|1597.23|4
1641972900000|2022-01-12 07:35:00|1613.22|1597.22|1614.44|1598.44|1614.44|1598.44|1613.22|1597.22|6
1641972910000|2022-01-12 07:35:10|1614.36|1598.36|1613|1597|1614.36|1598.36|1612.58|1596.58|11
1641972920000|2022-01-12 07:35:20|1613.4|1597.4|1613.4|1597.4|1613.4|1597.4|1613.29|1597.29|3
1641972930000|2022-01-12 07:35:30|1612.5|1596.5|1613.26|1597.26|1613.26|1597.26|1612.5|1596.5|5
1641972940000|2022-01-12 07:35:40|1613.76|1597.76|1612.44|1596.44|1614.71|1598.71|1612.44|1596.44|18
1641972950000|2022-01-12 07:35:50|1612.45|1596.45|1613.4|1597.4|1613.4|1597.4|1612.45|1596.45|4
1641972960000|2022-01-12 07:36:00|1613.45|1597.45|1613.45|1597.45|1613.45|1597.45|1613.45|1597.45|1
1641972970000|2022-01-12 07:36:10|1613.5|1597.5|1613.5|1597.5|1613.5|1597.5|1613.19|1597.19|9
1641972980000|2022-01-12 07:36:20|1613.37|1597.37|1613.5|1597.5|1613.5|1597.5|1613|1597|10
1641973000000|2022-01-12 07:36:40|1613.1|1597.1|1613.1|1597.1|1613.1|1597.1|1612.97|1596.97|3
1641973010000|2022-01-12 07:36:50|1613.17|1597.17|1613.88|1597.88|1614|1598|1613.17|1597.17|6
1641973020000|2022-01-12 07:37:00|1614|1598|1613.4|1597.4|1614.1|1598.1|1613.4|1597.4|7
1641973030000|2022-01-12 07:37:10|1613.5|1597.5|1614.5|1598.5|1614.5|1598.5|1613.5|1597.5|4
1641973060000|2022-01-12 07:37:40|1614.72|1598.72|1615|1599|1615.15|1599.15|1614.72|1598.72|3
1641973080000|2022-01-12 07:38:00|1614.5|1598.5|1614.75|1598.75|1615|1599|1614.5|1598.5|4
1641973090000|2022-01-12 07:38:10|1615|1599|1615|1599|1615|1599|1615|1599|1
1641973100000|2022-01-12 07:38:20|1615.17|1599.17|1615|1599|1615.17|1599.17|1615|1599|2
1641973110000|2022-01-12 07:38:30|1615.5|1599.5|1615.5|1599.5|1615.5|1599.5|1615.5|1599.5|1
1641973120000|2022-01-12 07:38:40|1615.88|1599.88|1616|1600|1616.13|1600.13|1615.88|1599.88|8
1641973140000|2022-01-12 07:39:00|1616.5|1600.5|1615.75|1599.75|1616.5|1600.5|1615.75|1599.75|4
1641973150000|2022-01-12 07:39:10|1616|1600|1616.2|1600.2|1616.2|1600.2|1615.88|1599.88|3
1641973160000|2022-01-12 07:39:20|1616.45|1600.45|1616.45|1600.45|1616.45|1600.45|1616.45|1600.45|1
1641973170000|2022-01-12 07:39:30|1616.5|1600.5|1616.79|1600.79|1616.79|1600.79|1616.5|1600.5|3
1641973180000|2022-01-12 07:39:40|1617|1601|1617.25|1601.25|1617.25|1601.25|1617|1601|3
1641973190000|2022-01-12 07:39:50|1617.13|1601.13|1616.2|1600.2|1617.13|1601.13|1616.2|1600.2|5
1641973200000|2022-01-12 07:40:00|1616.14|1600.14|1616.5|1600.5|1616.6|1600.6|1616.14|1600.14|6
1641973220000|2022-01-12 07:40:20|1616.32|1600.32|1616.25|1600.25|1616.5|1600.5|1616.25|1600.25|3
1641973230000|2022-01-12 07:40:30|1616.14|1600.14|1615.5|1599.5|1616.14|1600.14|1615.5|1599.5|3
1641973240000|2022-01-12 07:40:40|1615.15|1599.15|1615.15|1599.15|1615.33|1599.33|1615.15|1599.15|3
1641973250000|2022-01-12 07:40:50|1615.5|1599.5|1615.1|1599.1|1615.5|1599.5|1615.1|1599.1|5
1641973260000|2022-01-12 07:41:00|1615.33|1599.33|1615|1599|1615.4|1599.4|1614.7|1598.7|9
1641973280000|2022-01-12 07:41:20|1615.4|1599.4|1615.5|1599.5|1615.5|1599.5|1614.8|1598.8|5
1641973290000|2022-01-12 07:41:30|1615.39|1599.39|1615.39|1599.39|1615.39|1599.39|1615.39|1599.39|1
1641973300000|2022-01-12 07:41:40|1615.5|1599.5|1615.9|1599.9|1615.9|1599.9|1615.5|1599.5|2
1641973310000|2022-01-12 07:41:50|1616|1600|1615.9|1599.9|1616.2|1600.2|1615.9|1599.9|8
1641973320000|2022-01-12 07:42:00|1616.01|1600.01|1616.11|1600.11|1616.11|1600.11|1616.01|1600.01|2
1641973330000|2022-01-12 07:42:10|1616.45|1600.45|1616.45|1600.45|1616.45|1600.45|1616.45|1600.45|1
1641973340000|2022-01-12 07:42:20|1616.11|1600.11|1616.62|1600.62|1616.62|1600.62|1616.11|1600.11|4
1641973350000|2022-01-12 07:42:30|1616.5|1600.5|1616.5|1600.5|1616.63|1600.63|1616.5|1600.5|7
1641973370000|2022-01-12 07:42:50|1616.63|1600.63|1616.58|1600.58|1616.63|1600.63|1616.58|1600.58|4
1641973380000|2022-01-12 07:43:00|1616.45|1600.45|1616.45|1600.45|1616.45|1600.45|1616.44|1600.44|3
1641973390000|2022-01-12 07:43:10|1616.64|1600.64|1616.45|1600.45|1616.64|1600.64|1616.45|1600.45|2
1641973400000|2022-01-12 07:43:20|1617|1601|1616.5|1600.5|1617|1601|1616.5|1600.5|8
1641973410000|2022-01-12 07:43:30|1616.43|1600.43|1616.5|1600.5|1616.5|1600.5|1616.43|1600.43|4
1641973420000|2022-01-12 07:43:40|1616.72|1600.72|1617|1601|1617|1601|1616.5|1600.5|6
1641973430000|2022-01-12 07:43:50|1617.25|1601.25|1617.06|1601.06|1617.25|1601.25|1617.06|1601.06|3
1641973440000|2022-01-12 07:44:00|1616.89|1600.89|1616.5|1600.5|1616.89|1600.89|1616.5|1600.5|8
1641973450000|2022-01-12 07:44:10|1616.67|1600.67|1617.45|1601.45|1617.45|1601.45|1616.5|1600.5|12
1641973460000|2022-01-12 07:44:20|1617.25|1601.25|1617.25|1601.25|1617.25|1601.25|1617.25|1601.25|1
1641973470000|2022-01-12 07:44:30|1617.15|1601.15|1617.45|1601.45|1617.45|1601.45|1617.15|1601.15|5
1641973480000|2022-01-12 07:44:40|1617.5|1601.5|1617.5|1601.5|1617.5|1601.5|1617.4|1601.4|5
1641973490000|2022-01-12 07:44:50|1617.38|1601.38|1617.38|1601.38|1617.5|1601.5|1617.28|1601.28|9
1641973500000|2022-01-12 07:45:00|1617.5|1601.5|1617.5|1601.5|1617.5|1601.5|1617.5|1601.5|1
1641973510000|2022-01-12 07:45:10|1617.33|1601.33|1616.3|1600.3|1617.5|1601.5|1616.18|1600.18|10
1641973520000|2022-01-12 07:45:20|1616.18|1600.18|1615.5|1599.5|1616.3|1600.3|1615.5|1599.5|4
1641973530000|2022-01-12 07:45:30|1615.3|1599.3|1614.8|1598.8|1615.3|1599.3|1614.8|1598.8|2
1641973540000|2022-01-12 07:45:40|1614.45|1598.45|1614.45|1598.45|1614.45|1598.45|1614.45|1598.45|1
1641973550000|2022-01-12 07:45:50|1614.29|1598.29|1614.45|1598.45|1614.45|1598.45|1614.29|1598.29|2
1641973600000|2022-01-12 07:46:40|1614.35|1598.35|1614.45|1598.45|1614.45|1598.45|1614.35|1598.35|2
1641973620000|2022-01-12 07:47:00|1614.67|1598.67|1614.75|1598.75|1615.25|1599.25|1614.67|1598.67|6
1641973630000|2022-01-12 07:47:10|1614.53|1598.53|1614.52|1598.52|1614.53|1598.53|1614.52|1598.52|2
1641973640000|2022-01-12 07:47:20|1614.25|1598.25|1614.5|1598.5|1614.5|1598.5|1614|1598|7
1641973650000|2022-01-12 07:47:30|1614.4|1598.4|1613.5|1597.5|1614.4|1598.4|1613.5|1597.5|4
1641973660000|2022-01-12 07:47:40|1613.05|1597.05|1613.09|1597.09|1613.5|1597.5|1613.05|1597.05|3
1641973670000|2022-01-12 07:47:50|1613.3|1597.3|1613.3|1597.3|1613.3|1597.3|1613.3|1597.3|1
1641973710000|2022-01-12 07:48:30|1613.5|1597.5|1614.45|1598.45|1614.45|1598.45|1613.5|1597.5|3
1641973720000|2022-01-12 07:48:40|1614.5|1598.5|1614.5|1598.5|1614.5|1598.5|1614.5|1598.5|1
1641973730000|2022-01-12 07:48:50|1614.56|1598.56|1614.5|1598.5|1614.56|1598.56|1614.5|1598.5|2
1641973740000|2022-01-12 07:49:00|1614.25|1598.25|1614|1598|1614.25|1598.25|1614|1598|2
1641973750000|2022-01-12 07:49:10|1613.64|1597.64|1612.5|1596.5|1613.64|1597.64|1612.5|1596.5|9
1641973760000|2022-01-12 07:49:20|1612.68|1596.68|1612.5|1596.5|1612.68|1596.68|1612.5|1596.5|2
1641973770000|2022-01-12 07:49:30|1612.62|1596.62|1612.62|1596.62|1612.62|1596.62|1612.5|1596.5|5
1641973780000|2022-01-12 07:49:40|1612.5|1596.5|1612.5|1596.5|1612.5|1596.5|1612.5|1596.5|1
1641973790000|2022-01-12 07:49:50|1612.6|1596.6|1612.5|1596.5|1612.6|1596.6|1612.5|1596.5|2
1641973800000|2022-01-12 07:50:00|1612.65|1596.65|1612.09|1596.09|1612.65|1596.65|1612.09|1596.09|3
1641973810000|2022-01-12 07:50:10|1612.19|1596.19|1612.09|1596.09|1612.19|1596.19|1612.09|1596.09|2
1641973820000|2022-01-12 07:50:20|1612.5|1596.5|1612.5|1596.5|1612.5|1596.5|1612.5|1596.5|1
1641973850000|2022-01-12 07:50:50|1612.45|1596.45|1612.45|1596.45|1612.45|1596.45|1612.45|1596.45|1
1641973860000|2022-01-12 07:51:00|1612.2|1596.2|1612.2|1596.2|1612.2|1596.2|1612.2|1596.2|1
1641973870000|2022-01-12 07:51:10|1612.27|1596.27|1612.27|1596.27|1612.28|1596.28|1612.27|1596.27|5
1641973880000|2022-01-12 07:51:20|1612.5|1596.5|1612.55|1596.55|1612.55|1596.55|1612.5|1596.5|3
1641973890000|2022-01-12 07:51:30|1612.54|1596.54|1608.82|1592.82|1612.54|1596.54|1608.68|1592.68|10
1641973900000|2022-01-12 07:51:40|1608.35|1592.35|1608.5|1592.5|1608.5|1592.5|1608.35|1592.35|3
1641973910000|2022-01-12 07:51:50|1608.68|1592.68|1609.12|1593.12|1609.12|1593.12|1608.5|1592.5|4
1641973920000|2022-01-12 07:52:00|1609.3|1593.3|1609.5|1593.5|1609.5|1593.5|1609.3|1593.3|2
1641973930000|2022-01-12 07:52:10|1610.3|1594.3|1611|1595|1611|1595|1610.3|1594.3|4
1641973940000|2022-01-12 07:52:20|1611.4|1595.4|1610.7|1594.7|1611.4|1595.4|1610.7|1594.7|5
1641973960000|2022-01-12 07:52:40|1610.58|1594.58|1610.5|1594.5|1610.9|1594.9|1610.5|1594.5|3
1641973980000|2022-01-12 07:53:00|1610.75|1594.75|1610.5|1594.5|1610.75|1594.75|1610.5|1594.5|3
1641974000000|2022-01-12 07:53:20|1610.63|1594.63|1610.5|1594.5|1610.63|1594.63|1610.5|1594.5|2
1641974010000|2022-01-12 07:53:30|1611.29|1595.29|1611.5|1595.5|1611.72|1595.72|1611.29|1595.29|5
1641974030000|2022-01-12 07:53:50|1611.35|1595.35|1611.22|1595.22|1611.5|1595.5|1611.22|1595.22|4
1641974040000|2022-01-12 07:54:00|1611.23|1595.23|1610.93|1594.93|1611.23|1595.23|1610.93|1594.93|2
1641974070000|2022-01-12 07:54:30|1610.7|1594.7|1610.83|1594.83|1610.83|1594.83|1610.7|1594.7|2
1641974090000|2022-01-12 07:54:50|1610.8|1594.8|1610.8|1594.8|1610.8|1594.8|1610.8|1594.8|1
1641974100000|2022-01-12 07:55:00|1610.85|1594.85|1610.9|1594.9|1610.9|1594.9|1610.85|1594.85|2
1641974110000|2022-01-12 07:55:10|1611.05|1595.05|1612|1596|1612.1|1596.1|1611.05|1595.05|6
1641974120000|2022-01-12 07:55:20|1611.9|1595.9|1611.88|1595.88|1612.2|1596.2|1611.5|1595.5|6
1641974140000|2022-01-12 07:55:40|1612.02|1596.02|1612|1596|1612.02|1596.02|1612|1596|2
1641974160000|2022-01-12 07:56:00|1611.63|1595.63|1611.91|1595.91|1611.91|1595.91|1611.5|1595.5|5
1641974170000|2022-01-12 07:56:10|1611.95|1595.95|1611.95|1595.95|1611.95|1595.95|1611.95|1595.95|1
1641974180000|2022-01-12 07:56:20|1611.94|1595.94|1612.16|1596.16|1612.26|1596.26|1611.94|1595.94|3
1641974210000|2022-01-12 07:56:50|1611.9|1595.9|1612.16|1596.16|1612.2|1596.2|1611.9|1595.9|3
1641974220000|2022-01-12 07:57:00|1612.35|1596.35|1612.35|1596.35|1612.35|1596.35|1612.35|1596.35|1
1641974230000|2022-01-12 07:57:10|1612.16|1596.16|1612.24|1596.24|1612.3|1596.3|1612.13|1596.13|5
1641974240000|2022-01-12 07:57:20|1612.16|1596.16|1612.16|1596.16|1612.16|1596.16|1611.96|1595.96|3
1641974250000|2022-01-12 07:57:30|1612.41|1596.41|1612.41|1596.41|1612.41|1596.41|1612.32|1596.32|3
1641974260000|2022-01-12 07:57:40|1612.47|1596.47|1613.09|1597.09|1613.09|1597.09|1612.47|1596.47|8
1641974280000|2022-01-12 07:58:00|1613.35|1597.35|1613.35|1597.35|1613.35|1597.35|1613.35|1597.35|1
1641974300000|2022-01-12 07:58:20|1613.37|1597.37|1613.75|1597.75|1613.91|1597.91|1613.35|1597.35|10
1641974310000|2022-01-12 07:58:30|1614|1598|1614.51|1598.51|1614.51|1598.51|1613.5|1597.5|10
1641974320000|2022-01-12 07:58:40|1614.5|1598.5|1614.5|1598.5|1614.85|1598.85|1614.44|1598.44|6
1641974330000|2022-01-12 07:58:50|1614.93|1598.93|1614.93|1598.93|1614.93|1598.93|1614.93|1598.93|1
1641974340000|2022-01-12 07:59:00|1615|1599|1615.35|1599.35|1615.57|1599.57|1615|1599|5
1641974350000|2022-01-12 07:59:10|1614.8|1598.8|1615.45|1599.45|1615.45|1599.45|1614.8|1598.8|5
1641974360000|2022-01-12 07:59:20|1615.3|1599.3|1615.62|1599.62|1615.62|1599.62|1615.18|1599.18|6
1641974380000|2022-01-12 07:59:40|1616.12|1600.12|1616.17|1600.17|1616.17|1600.17|1616.12|1600.12|2
1641974390000|2022-01-12 07:59:50|1616.12|1600.12|1615.5|1599.5|1616.12|1600.12|1615.5|1599.5|3
1641974400000|2022-01-12 08:00:00|1615.09|1599.09|1613.82|1597.82|1615.09|1599.09|1613.82|1597.82|6
1641974410000|2022-01-12 08:00:10|1614.07|1598.07|1613.53|1597.53|1614.07|1598.07|1613.53|1597.53|9
1641974420000|2022-01-12 08:00:20|1613.3|1597.3|1613.5|1597.5|1613.5|1597.5|1613.3|1597.3|3
1641974430000|2022-01-12 08:00:30|1613.65|1597.65|1613.57|1597.57|1613.65|1597.65|1613.57|1597.57|2
1641974440000|2022-01-12 08:00:40|1613.55|1597.55|1613.5|1597.5|1613.55|1597.55|1613.5|1597.5|2
1641974450000|2022-01-12 08:00:50|1613.4|1597.4|1613.5|1597.5|1613.5|1597.5|1613.4|1597.4|2
1641974460000|2022-01-12 08:01:00|1613.24|1597.24|1613|1597|1613.5|1597.5|1612.7|1596.7|6
1641974470000|2022-01-12 08:01:10|1613.5|1597.5|1613.5|1597.5|1613.5|1597.5|1613.5|1597.5|1
1641974480000|2022-01-12 08:01:20|1613.4|1597.4|1612.18|1596.18|1613.4|1597.4|1612.18|1596.18|4
1641974490000|2022-01-12 08:01:30|1611.8|1595.8|1611.24|1595.24|1611.93|1595.93|1611.24|1595.24|6
1641974500000|2022-01-12 08:01:40|1611.1|1595.1|1611|1595|1611.1|1595.1|1611|1595|4
1641974510000|2022-01-12 08:01:50|1610.5|1594.5|1609.97|1593.97|1611|1595|1609.97|1593.97|9
1641974520000|2022-01-12 08:02:00|1610.29|1594.29|1609.45|1593.45|1610.29|1594.29|1609.45|1593.45|4
1641974530000|2022-01-12 08:02:10|1609.5|1593.5|1609.32|1593.32|1609.5|1593.5|1609.1|1593.1|7
1641974540000|2022-01-12 08:02:20|1609.35|1593.35|1609.85|1593.85|1609.85|1593.85|1609.35|1593.35|3
1641974550000|2022-01-12 08:02:30|1610.45|1594.45|1611.1|1595.1|1611.25|1595.25|1610.45|1594.45|9
1641974560000|2022-01-12 08:02:40|1611|1595|1612.45|1596.45|1612.45|1596.45|1611|1595|12
1641974570000|2022-01-12 08:02:50|1612.26|1596.26|1612.35|1596.35|1612.5|1596.5|1612.26|1596.26|6
1641974580000|2022-01-12 08:03:00|1612.5|1596.5|1612.31|1596.31|1612.5|1596.5|1611.92|1595.92|6
1641974590000|2022-01-12 08:03:10|1612.12|1596.12|1612.12|1596.12|1612.31|1596.31|1612.04|1596.04|6
1641974600000|2022-01-12 08:03:20|1612.13|1596.13|1612.5|1596.5|1612.5|1596.5|1612.12|1596.12|3
1641974610000|2022-01-12 08:03:30|1612.6|1596.6|1613.5|1597.5|1613.5|1597.5|1612.6|1596.6|8
1641974620000|2022-01-12 08:03:40|1613.53|1597.53|1614.17|1598.17|1614.25|1598.25|1613.5|1597.5|5
1641974630000|2022-01-12 08:03:50|1614.37|1598.37|1614.45|1598.45|1614.45|1598.45|1614.37|1598.37|2
1641974640000|2022-01-12 08:04:00|1614.1|1598.1|1614.45|1598.45|1614.45|1598.45|1614.1|1598.1|3
1641974650000|2022-01-12 08:04:10|1614.5|1598.5|1614.5|1598.5|1614.5|1598.5|1614.5|1598.5|1
1641974660000|2022-01-12 08:04:20|1613.95|1597.95|1613.95|1597.95|1613.95|1597.95|1613.95|1597.95|1
1641974670000|2022-01-12 08:04:30|1613.9|1597.9|1613.5|1597.5|1613.9|1597.9|1613.5|1597.5|2
1641974680000|2022-01-12 08:04:40|1613.66|1597.66|1613.5|1597.5|1613.66|1597.66|1613.5|1597.5|2
1641974690000|2022-01-12 08:04:50|1613.66|1597.66|1613.93|1597.93|1613.93|1597.93|1613.5|1597.5|5
1641974700000|2022-01-12 08:05:00|1614.29|1598.29|1614|1598|1614.4|1598.4|1613.95|1597.95|4
1641974710000|2022-01-12 08:05:10|1613.9|1597.9|1613.61|1597.61|1614.2|1598.2|1613.61|1597.61|4
1641974720000|2022-01-12 08:05:20|1613.5|1597.5|1613.5|1597.5|1613.5|1597.5|1613.5|1597.5|1
1641974740000|2022-01-12 08:05:40|1613.91|1597.91|1613.88|1597.88|1613.91|1597.91|1613.63|1597.63|3
1641974760000|2022-01-12 08:06:00|1614.33|1598.33|1614.5|1598.5|1614.5|1598.5|1613.93|1597.93|5
1641974770000|2022-01-12 08:06:10|1614.41|1598.41|1614.5|1598.5|1614.5|1598.5|1614.3|1598.3|3
1641974780000|2022-01-12 08:06:20|1614.4|1598.4|1614.33|1598.33|1614.5|1598.5|1614.33|1598.33|3
1641974790000|2022-01-12 08:06:30|1614.5|1598.5|1614.5|1598.5|1614.5|1598.5|1614.5|1598.5|1
1641974800000|2022-01-12 08:06:40|1614.58|1598.58|1614.58|1598.58|1614.58|1598.58|1614.58|1598.58|1
1641974810000|2022-01-12 08:06:50|1614.75|1598.75|1615.4|1599.4|1615.4|1599.4|1614.75|1598.75|5
1641974820000|2022-01-12 08:07:00|1615.41|1599.41|1615.5|1599.5|1615.5|1599.5|1615.41|1599.41|2
1641974830000|2022-01-12 08:07:10|1615.65|1599.65|1615.65|1599.65|1615.65|1599.65|1615.65|1599.65|1
1641974850000|2022-01-12 08:07:30|1616|1600|1616.15|1600.15|1616.15|1600.15|1616|1600|2
1641974860000|2022-01-12 08:07:40|1616.4|1600.4|1616.4|1600.4|1616.4|1600.4|1616.4|1600.4|1
1641974870000|2022-01-12 08:07:50|1615.9|1599.9|1616.34|1600.34|1616.34|1600.34|1615.9|1599.9|6
1641974880000|2022-01-12 08:08:00|1616.28|1600.28|1616.43|1600.43|1616.43|1600.43|1616.28|1600.28|3
1641974890000|2022-01-12 08:08:10|1616.5|1600.5|1616.5|1600.5|1616.5|1600.5|1616.5|1600.5|1
1641974910000|2022-01-12 08:08:30|1616.61|1600.61|1616.61|1600.61|1616.61|1600.61|1616.61|1600.61|1
1641974930000|2022-01-12 08:08:50|1616.62|1600.62|1616.61|1600.61|1616.62|1600.62|1616.61|1600.61|2
1641974940000|2022-01-12 08:09:00|1616.83|1600.83|1616.83|1600.83|1616.83|1600.83|1616.8|1600.8|6
1641974960000|2022-01-12 08:09:20|1616.95|1600.95|1617.49|1601.49|1618.01|1602.01|1616.95|1600.95|6
1641974970000|2022-01-12 08:09:30|1617.5|1601.5|1617.5|1601.5|1617.5|1601.5|1617.5|1601.5|1
1641974980000|2022-01-12 08:09:40|1617.45|1601.45|1617.5|1601.5|1617.99|1601.99|1617.45|1601.45|6
1641974990000|2022-01-12 08:09:50|1617.92|1601.92|1617.48|1601.48|1617.92|1601.92|1617.15|1601.15|9
1641975000000|2022-01-12 08:10:00|1617.5|1601.5|1618.32|1602.32|1618.32|1602.32|1617.5|1601.5|9
1641975010000|2022-01-12 08:10:10|1618.43|1602.43|1619.13|1603.13|1619.3|1603.3|1618.43|1602.43|10
1641975020000|2022-01-12 08:10:20|1619.5|1603.5|1619.5|1603.5|1619.5|1603.5|1619.5|1603.5|1
1641975030000|2022-01-12 08:10:30|1619.44|1603.44|1619.5|1603.5|1619.6|1603.6|1619.44|1603.44|4
1641975050000|2022-01-12 08:10:50|1619.66|1603.66|1620.28|1604.28|1620.28|1604.28|1619.5|1603.5|8
1641975070000|2022-01-12 08:11:10|1620.09|1604.09|1620.28|1604.28|1620.28|1604.28|1620.09|1604.09|2
1641975080000|2022-01-12 08:11:20|1619.9|1603.9|1620.28|1604.28|1620.28|1604.28|1619.9|1603.9|2
1641975110000|2022-01-12 08:11:50|1620.06|1604.06|1620.68|1604.68|1620.7|1604.7|1620.06|1604.06|8
1641975120000|2022-01-12 08:12:00|1620.62|1604.62|1620.37|1604.37|1620.62|1604.62|1620.37|1604.37|3
1641975130000|2022-01-12 08:12:10|1620.32|1604.32|1619.55|1603.55|1620.32|1604.32|1619.55|1603.55|4
1641975140000|2022-01-12 08:12:20|1619.64|1603.64|1619.5|1603.5|1619.64|1603.64|1619.5|1603.5|3
1641975150000|2022-01-12 08:12:30|1619.43|1603.43|1619.5|1603.5|1619.5|1603.5|1619.43|1603.43|2
1641975160000|2022-01-12 08:12:40|1619.47|1603.47|1619.5|1603.5|1619.71|1603.71|1619.47|1603.47|5
1641975170000|2022-01-12 08:12:50|1619.71|1603.71|1619.97|1603.97|1620.01|1604.01|1619.71|1603.71|4
1641975190000|2022-01-12 08:13:10|1619.89|1603.89|1619.96|1603.96|1619.96|1603.96|1619.89|1603.89|2
1641975200000|2022-01-12 08:13:20|1619.97|1603.97|1619.89|1603.89|1619.97|1603.97|1619.89|1603.89|2
1641975210000|2022-01-12 08:13:30|1619.91|1603.91|1620.37|1604.37|1620.37|1604.37|1619.91|1603.91|3
1641975220000|2022-01-12 08:13:40|1619.9|1603.9|1620.28|1604.28|1620.37|1604.37|1619.9|1603.9|4
1641975230000|2022-01-12 08:13:50|1620|1604|1620.28|1604.28|1620.28|1604.28|1620|1604|2
1641975240000|2022-01-12 08:14:00|1620.22|1604.22|1620.22|1604.22|1620.22|1604.22|1620.22|1604.22|1
1641975250000|2022-01-12 08:14:10|1620.37|1604.37|1620.6|1604.6|1620.6|1604.6|1620.37|1604.37|3
1641975260000|2022-01-12 08:14:20|1620.75|1604.75|1620.63|1604.63|1620.75|1604.75|1620.63|1604.63|2
1641975270000|2022-01-12 08:14:30|1620.5|1604.5|1620.6|1604.6|1620.6|1604.6|1620.5|1604.5|4
1641975280000|2022-01-12 08:14:40|1620.45|1604.45|1620.37|1604.37|1620.79|1604.79|1620.37|1604.37|13
1641975290000|2022-01-12 08:14:50|1620.5|1604.5|1620.65|1604.65|1620.65|1604.65|1620.5|1604.5|5
1641975300000|2022-01-12 08:15:00|1620.81|1604.81|1620.81|1604.81|1620.84|1604.84|1620.81|1604.81|3
1641975310000|2022-01-12 08:15:10|1620.87|1604.87|1620.81|1604.81|1620.87|1604.87|1620.81|1604.81|2
1641975330000|2022-01-12 08:15:30|1620.87|1604.87|1620.86|1604.86|1620.87|1604.87|1620.8|1604.8|7
1641975340000|2022-01-12 08:15:40|1620.91|1604.91|1621|1605|1621|1605|1620.85|1604.85|4
1641975350000|2022-01-12 08:15:50|1620.9|1604.9|1620.61|1604.61|1621|1605|1620.61|1604.61|5
1641975360000|2022-01-12 08:16:00|1620.65|1604.65|1620.64|1604.64|1620.65|1604.65|1620.64|1604.64|2
1641975370000|2022-01-12 08:16:10|1620.65|1604.65|1620.6|1604.6|1620.65|1604.65|1620.55|1604.55|3
1641975380000|2022-01-12 08:16:20|1620.15|1604.15|1619.87|1603.87|1620.4|1604.4|1619.87|1603.87|8
1641975390000|2022-01-12 08:16:30|1619.41|1603.41|1619|1603|1619.57|1603.57|1618.9|1602.9|7
1641975400000|2022-01-12 08:16:40|1619.12|1603.12|1619.06|1603.06|1619.12|1603.12|1618.89|1602.89|5
1641975410000|2022-01-12 08:16:50|1618.96|1602.96|1619.06|1603.06|1619.06|1603.06|1618.96|1602.96|2
1641975420000|2022-01-12 08:17:00|1619|1603|1617.63|1601.63|1619|1603|1617.63|1601.63|7
1641975430000|2022-01-12 08:17:10|1617.52|1601.52|1618.22|1602.22|1618.22|1602.22|1617.5|1601.5|5
1641975440000|2022-01-12 08:17:20|1617.84|1601.84|1619.12|1603.12|1619.12|1603.12|1617.84|1601.84|7
1641975450000|2022-01-12 08:17:30|1619.13|1603.13|1619.45|1603.45|1619.45|1603.45|1619.08|1603.08|5
1641975460000|2022-01-12 08:17:40|1619.5|1603.5|1619.5|1603.5|1619.5|1603.5|1619.5|1603.5|1
1641975470000|2022-01-12 08:17:50|1619.62|1603.62|1619.99|1603.99|1619.99|1603.99|1619.62|1603.62|2
1641975480000|2022-01-12 08:18:00|1619.72|1603.72|1619.99|1603.99|1620.05|1604.05|1619.72|1603.72|3
1641975490000|2022-01-12 08:18:10|1620|1604|1620.45|1604.45|1620.45|1604.45|1620|1604|12
1641975500000|2022-01-12 08:18:20|1620.5|1604.5|1620.5|1604.5|1620.5|1604.5|1620.5|1604.5|1
1641975510000|2022-01-12 08:18:30|1620.75|1604.75|1620.63|1604.63|1620.75|1604.75|1620.63|1604.63|2
1641975520000|2022-01-12 08:18:40|1620.5|1604.5|1620.5|1604.5|1620.7|1604.7|1620.5|1604.5|4
1641975540000|2022-01-12 08:19:00|1620.37|1604.37|1620.33|1604.33|1620.37|1604.37|1620.19|1604.19|9
1641975550000|2022-01-12 08:19:10|1620.35|1604.35|1620.44|1604.44|1620.44|1604.44|1620.33|1604.33|5
1641975560000|2022-01-12 08:19:20|1620.05|1604.05|1620|1604|1620.32|1604.32|1620|1604|4
1641975570000|2022-01-12 08:19:30|1620.32|1604.32|1620.37|1604.37|1620.37|1604.37|1620.32|1604.32|2
1641975590000|2022-01-12 08:19:50|1620.1|1604.1|1620.37|1604.37|1620.37|1604.37|1619.87|1603.87|4
1641975600000|2022-01-12 08:20:00|1620|1604|1620.19|1604.19|1620.19|1604.19|1620|1604|2
1641975610000|2022-01-12 08:20:10|1620|1604|1619.5|1603.5|1620|1604|1619.1|1603.1|5
1641975620000|2022-01-12 08:20:20|1619.39|1603.39|1619.5|1603.5|1619.5|1603.5|1619.36|1603.36|4
1641975630000|2022-01-12 08:20:30|1619.77|1603.77|1620.16|1604.16|1620.16|1604.16|1619.23|1603.23|6
1641975640000|2022-01-12 08:20:40|1620.25|1604.25|1620.44|1604.44|1620.44|1604.44|1619.88|1603.88|5
1641975650000|2022-01-12 08:20:50|1620.5|1604.5|1620.61|1604.61|1620.9|1604.9|1620.5|1604.5|3
1641975660000|2022-01-12 08:21:00|1620.95|1604.95|1620.61|1604.61|1620.95|1604.95|1620.61|1604.61|2
1641975670000|2022-01-12 08:21:10|1621.41|1605.41|1621.48|1605.48|1621.48|1605.48|1621.41|1605.41|3
1641975690000|2022-01-12 08:21:30|1621.92|1605.92|1621.76|1605.76|1621.92|1605.92|1621.76|1605.76|2
1641975700000|2022-01-12 08:21:40|1621.95|1605.95|1621.76|1605.76|1621.95|1605.95|1621.76|1605.76|2
1641975710000|2022-01-12 08:21:50|1621.99|1605.99|1622.51|1606.51|1622.51|1606.51|1621.99|1605.99|2
1641975720000|2022-01-12 08:22:00|1622.53|1606.53|1622.51|1606.51|1622.53|1606.53|1622.49|1606.49|4
1641975730000|2022-01-12 08:22:10|1622.53|1606.53|1623.6|1607.6|1623.7|1607.7|1622.53|1606.53|9
1641975750000|2022-01-12 08:22:30|1623.81|1607.81|1623.85|1607.85|1623.9|1607.9|1623.81|1607.81|3
1641975760000|2022-01-12 08:22:40|1624.22|1608.22|1624.36|1608.36|1624.36|1608.36|1624.22|1608.22|2
1641975770000|2022-01-12 08:22:50|1624.22|1608.22|1624.25|1608.25|1624.25|1608.25|1624.2|1608.2|3
1641975780000|2022-01-12 08:23:00|1624.22|1608.22|1623.7|1607.7|1624.25|1608.25|1623.7|1607.7|6
1641975800000|2022-01-12 08:23:20|1623.8|1607.8|1623.81|1607.81|1623.81|1607.81|1623.8|1607.8|2
1641975810000|2022-01-12 08:23:30|1623.85|1607.85|1623.96|1607.96|1623.96|1607.96|1623.81|1607.81|4
1641975820000|2022-01-12 08:23:40|1623.9|1607.9|1623.96|1607.96|1623.96|1607.96|1623.9|1607.9|2
1641975830000|2022-01-12 08:23:50|1624|1608|1624|1608|1624|1608|1624|1608|1
1641975840000|2022-01-12 08:24:00|1623.85|1607.85|1623.7|1607.7|1623.85|1607.85|1623.7|1607.7|2
1641975850000|2022-01-12 08:24:10|1623.83|1607.83|1624|1608|1624|1608|1623.7|1607.7|3
1641975870000|2022-01-12 08:24:30|1623.65|1607.65|1623.65|1607.65|1623.65|1607.65|1623.65|1607.65|1
1641975880000|2022-01-12 08:24:40|1624|1608|1623.75|1607.75|1624|1608|1623.75|1607.75|2
1641975890000|2022-01-12 08:24:50|1624|1608|1624|1608|1624|1608|1623.7|1607.7|3
1641975900000|2022-01-12 08:25:00|1623.9|1607.9|1624|1608|1624|1608|1623.9|1607.9|2
1641975910000|2022-01-12 08:25:10|1623.89|1607.89|1624.41|1608.41|1624.41|1608.41|1623.89|1607.89|5
1641975930000|2022-01-12 08:25:30|1624|1608|1623.21|1607.21|1624|1608|1623|1607|6
1641975940000|2022-01-12 08:25:40|1623.39|1607.39|1623.5|1607.5|1623.5|1607.5|1623.21|1607.21|3
1641975950000|2022-01-12 08:25:50|1623.36|1607.36|1623.21|1607.21|1623.36|1607.36|1623.12|1607.12|5
1641975960000|2022-01-12 08:26:00|1623.08|1607.08|1622.5|1606.5|1623.08|1607.08|1622.5|1606.5|2
1641975970000|2022-01-12 08:26:10|1622.38|1606.38|1622.38|1606.38|1622.38|1606.38|1622|1606|3
1641975980000|2022-01-12 08:26:20|1622|1606|1621|1605|1622|1606|1620.91|1604.91|7
1641976000000|2022-01-12 08:26:40|1620.92|1604.92|1620.43|1604.43|1620.92|1604.92|1620.43|1604.43|3
1641976010000|2022-01-12 08:26:50|1620.5|1604.5|1620.38|1604.38|1620.75|1604.75|1620.38|1604.38|9
1641976020000|2022-01-12 08:27:00|1620.08|1604.08|1620.5|1604.5|1620.5|1604.5|1620.08|1604.08|5
1641976030000|2022-01-12 08:27:10|1620.38|1604.38|1620.38|1604.38|1620.38|1604.38|1620.38|1604.38|1
1641976050000|2022-01-12 08:27:30|1620.3|1604.3|1620.4|1604.4|1620.4|1604.4|1620.16|1604.16|6
1641976060000|2022-01-12 08:27:40|1620.51|1604.51|1620.5|1604.5|1620.51|1604.51|1620.5|1604.5|2
1641976070000|2022-01-12 08:27:50|1620.75|1604.75|1621|1605|1621.35|1605.35|1620.75|1604.75|11
1641976080000|2022-01-12 08:28:00|1620.94|1604.94|1620.38|1604.38|1620.94|1604.94|1620.23|1604.23|11
1641976090000|2022-01-12 08:28:10|1619.88|1603.88|1619.88|1603.88|1619.88|1603.88|1619.88|1603.88|1
1641976100000|2022-01-12 08:28:20|1619.5|1603.5|1619.5|1603.5|1619.5|1603.5|1619.5|1603.5|1
1641976110000|2022-01-12 08:28:30|1619.05|1603.05|1618.55|1602.55|1619.05|1603.05|1618.55|1602.55|2
1641976120000|2022-01-12 08:28:40|1618.5|1602.5|1617.17|1601.17|1618.5|1602.5|1617|1601|7
1641976130000|2022-01-12 08:28:50|1617.09|1601.09|1618.15|1602.15|1618.37|1602.37|1617.09|1601.09|9
1641976140000|2022-01-12 08:29:00|1618.5|1602.5|1618.5|1602.5|1618.5|1602.5|1618.5|1602.5|1
1641976150000|2022-01-12 08:29:10|1618.8|1602.8|1618.5|1602.5|1618.99|1602.99|1618.5|1602.5|5
1641976160000|2022-01-12 08:29:20|1618.27|1602.27|1618|1602|1618.27|1602.27|1617.65|1601.65|4
1641976170000|2022-01-12 08:29:30|1617.92|1601.92|1617.33|1601.33|1617.92|1601.92|1617.33|1601.33|3
1641976180000|2022-01-12 08:29:40|1617.5|1601.5|1617.5|1601.5|1617.5|1601.5|1617.5|1601.5|1
1641976190000|2022-01-12 08:29:50|1617.35|1601.35|1617.34|1601.34|1617.5|1601.5|1617.34|1601.34|5
1641976200000|2022-01-12 08:30:00|1617.5|1601.5|1617.01|1601.01|1617.5|1601.5|1617.01|1601.01|6
1641976210000|2022-01-12 08:30:10|1617.14|1601.14|1617.14|1601.14|1617.32|1601.32|1617.14|1601.14|3
1641976220000|2022-01-12 08:30:20|1617.01|1601.01|1617.5|1601.5|1617.5|1601.5|1617.01|1601.01|4
1641976230000|2022-01-12 08:30:30|1617.93|1601.93|1618.18|1602.18|1618.4|1602.4|1617.93|1601.93|7
1641976240000|2022-01-12 08:30:40|1618.5|1602.5|1618.5|1602.5|1618.5|1602.5|1618.5|1602.5|1
1641976250000|2022-01-12 08:30:50|1618.9|1602.9|1619.5|1603.5|1619.5|1603.5|1618.5|1602.5|11
1641976260000|2022-01-12 08:31:00|1619.6|1603.6|1625.22|1609.22|1625.22|1609.22|1619.6|1603.6|18
1641976270000|2022-01-12 08:31:10|1625.51|1609.51|1625.5|1609.5|1626.4|1610.4|1625.43|1609.43|10
1641976280000|2022-01-12 08:31:20|1625.42|1609.42|1626|1610|1626|1610|1625.11|1609.11|6
1641976290000|2022-01-12 08:31:30|1626.11|1610.11|1626.26|1610.26|1626.4|1610.4|1626|1610|7
1641976300000|2022-01-12 08:31:40|1626.28|1610.28|1625.25|1609.25|1626.28|1610.28|1625.25|1609.25|9
1641976310000|2022-01-12 08:31:50|1625.21|1609.21|1624.98|1608.98|1625.21|1609.21|1624.98|1608.98|5
1641976320000|2022-01-12 08:32:00|1624.48|1608.48|1623.1|1607.1|1624.48|1608.48|1623.1|1607.1|14
1641976330000|2022-01-12 08:32:10|1623.5|1607.5|1623.5|1607.5|1623.5|1607.5|1623.19|1607.19|4
1641976340000|2022-01-12 08:32:20|1624.5|1608.5|1625.07|1609.07|1625.07|1609.07|1624|1608|7
1641976360000|2022-01-12 08:32:40|1625.15|1609.15|1625.15|1609.15|1625.4|1609.4|1625.15|1609.15|3
1641976370000|2022-01-12 08:32:50|1625.04|1609.04|1624.57|1608.57|1625.24|1609.24|1624.57|1608.57|9
1641976380000|2022-01-12 08:33:00|1624.65|1608.65|1623.5|1607.5|1624.65|1608.65|1623.5|1607.5|3
1641976390000|2022-01-12 08:33:10|1623.44|1607.44|1623.55|1607.55|1623.55|1607.55|1623.25|1607.25|4
1641976400000|2022-01-12 08:33:20|1623.5|1607.5|1623.5|1607.5|1624|1608|1623.5|1607.5|5
1641976420000|2022-01-12 08:33:40|1623.27|1607.27|1623.27|1607.27|1623.27|1607.27|1623.27|1607.27|1
1641976430000|2022-01-12 08:33:50|1622.94|1606.94|1623.09|1607.09|1623.09|1607.09|1622.77|1606.77|7
1641976440000|2022-01-12 08:34:00|1622.77|1606.77|1623.17|1607.17|1623.26|1607.26|1622.77|1606.77|4
1641976450000|2022-01-12 08:34:10|1623.19|1607.19|1623.27|1607.27|1623.4|1607.4|1623.19|1607.19|3
1641976460000|2022-01-12 08:34:20|1623.05|1607.05|1623.05|1607.05|1623.05|1607.05|1623.05|1607.05|1
1641976470000|2022-01-12 08:34:30|1623.34|1607.34|1623.27|1607.27|1623.34|1607.34|1623.27|1607.27|2
1641976480000|2022-01-12 08:34:40|1623.44|1607.44|1623.45|1607.45|1623.5|1607.5|1623.15|1607.15|4
1641976490000|2022-01-12 08:34:50|1623.47|1607.47|1623.28|1607.28|1623.5|1607.5|1623.28|1607.28|9
1641976500000|2022-01-12 08:35:00|1623.1|1607.1|1623.1|1607.1|1623.1|1607.1|1622.85|1606.85|3
1641976510000|2022-01-12 08:35:10|1622.85|1606.85|1623.28|1607.28|1623.4|1607.4|1622.78|1606.78|11
1641976520000|2022-01-12 08:35:20|1623.4|1607.4|1623.61|1607.61|1623.61|1607.61|1623.4|1607.4|5
1641976530000|2022-01-12 08:35:30|1624|1608|1623.5|1607.5|1624|1608|1623.28|1607.28|9
1641976540000|2022-01-12 08:35:40|1623.2|1607.2|1623.28|1607.28|1623.28|1607.28|1623.2|1607.2|2
1641976550000|2022-01-12 08:35:50|1622.78|1606.78|1622.5|1606.5|1622.78|1606.78|1622.5|1606.5|2
1641976560000|2022-01-12 08:36:00|1622.1|1606.1|1622.1|1606.1|1622.2|1606.2|1621.7|1605.7|5
1641976570000|2022-01-12 08:36:10|1622.13|1606.13|1620.5|1604.5|1622.13|1606.13|1620.13|1604.13|11
1641976580000|2022-01-12 08:36:20|1620.2|1604.2|1620.2|1604.2|1620.4|1604.4|1620.2|1604.2|5
1641976590000|2022-01-12 08:36:30|1620.14|1604.14|1620.22|1604.22|1620.22|1604.22|1620.14|1604.14|3
1641976600000|2022-01-12 08:36:40|1619.87|1603.87|1620.75|1604.75|1620.79|1604.79|1619.87|1603.87|5
1641976610000|2022-01-12 08:36:50|1621|1605|1621|1605|1621|1605|1621|1605|1
1641976620000|2022-01-12 08:37:00|1620.55|1604.55|1620.5|1604.5|1620.55|1604.55|1620.39|1604.39|3
1641976630000|2022-01-12 08:37:10|1620.01|1604.01|1619.51|1603.51|1620.01|1604.01|1619.42|1603.42|4
1641976640000|2022-01-12 08:37:20|1619.05|1603.05|1619.83|1603.83|1620.05|1604.05|1619.05|1603.05|9
1641976650000|2022-01-12 08:37:30|1619.84|1603.84|1620.05|1604.05|1620.05|1604.05|1619.84|1603.84|2
1641976660000|2022-01-12 08:37:40|1620.24|1604.24|1620.12|1604.12|1620.24|1604.24|1620.12|1604.12|2
1641976670000|2022-01-12 08:37:50|1620|1604|1619.51|1603.51|1620.12|1604.12|1619.51|1603.51|5
1641976680000|2022-01-12 08:38:00|1619.3|1603.3|1618.8|1602.8|1619.3|1603.3|1618.8|1602.8|8
1641976690000|2022-01-12 08:38:10|1619.2|1603.2|1618.5|1602.5|1619.2|1603.2|1618.44|1602.44|6
1641976700000|2022-01-12 08:38:20|1618.69|1602.69|1618.75|1602.75|1618.75|1602.75|1618.5|1602.5|4
1641976710000|2022-01-12 08:38:30|1618.69|1602.69|1618.5|1602.5|1618.79|1602.79|1618.39|1602.39|6
1641976720000|2022-01-12 08:38:40|1619.2|1603.2|1619.1|1603.1|1619.2|1603.2|1619.1|1603.1|2
1641976730000|2022-01-12 08:38:50|1619.2|1603.2|1618.5|1602.5|1619.2|1603.2|1618.5|1602.5|7
1641976740000|2022-01-12 08:39:00|1619|1603|1618.5|1602.5|1619|1603|1618.5|1602.5|2
1641976750000|2022-01-12 08:39:10|1618.41|1602.41|1618.15|1602.15|1618.5|1602.5|1618.15|1602.15|4
1641976760000|2022-01-12 08:39:20|1618.35|1602.35|1619.24|1603.24|1619.24|1603.24|1618.35|1602.35|9
1641976770000|2022-01-12 08:39:30|1619.5|1603.5|1619.35|1603.35|1619.5|1603.5|1619.35|1603.35|2
1641976780000|2022-01-12 08:39:40|1619.43|1603.43|1619|1603|1619.84|1603.84|1619|1603|10
1641976790000|2022-01-12 08:39:50|1619.5|1603.5|1618.85|1602.85|1619.5|1603.5|1618.85|1602.85|3
1641976800000|2022-01-12 08:40:00|1618.73|1602.73|1618.65|1602.65|1618.73|1602.73|1618.65|1602.65|2
1641976810000|2022-01-12 08:40:10|1618.5|1602.5|1618.5|1602.5|1618.5|1602.5|1618.5|1602.5|1
1641976830000|2022-01-12 08:40:30|1618.45|1602.45|1618.5|1602.5|1618.5|1602.5|1618.45|1602.45|2
1641976840000|2022-01-12 08:40:40|1618.45|1602.45|1618.45|1602.45|1618.5|1602.5|1618.45|1602.45|7
1641976850000|2022-01-12 08:40:50|1618.5|1602.5|1618.45|1602.45|1618.5|1602.5|1618.45|1602.45|4
1641976860000|2022-01-12 08:41:00|1618.5|1602.5|1618.5|1602.5|1618.5|1602.5|1618.5|1602.5|1
1641976870000|2022-01-12 08:41:10|1618.9|1602.9|1618.59|1602.59|1618.9|1602.9|1618.59|1602.59|2
1641976880000|2022-01-12 08:41:20|1618.69|1602.69|1618.84|1602.84|1618.84|1602.84|1618.69|1602.69|6
1641976890000|2022-01-12 08:41:30|1620.74|1604.74|1621.8|1605.8|1621.8|1605.8|1620.74|1604.74|3
1641976900000|2022-01-12 08:41:40|1621.49|1605.49|1621.5|1605.5|1621.55|1605.55|1621.05|1605.05|13
1641976910000|2022-01-12 08:41:50|1621.55|1605.55|1621.5|1605.5|1621.55|1605.55|1621|1605|4
1641976920000|2022-01-12 08:42:00|1621.6|1605.6|1621.5|1605.5|1622.1|1606.1|1621.38|1605.38|9
1641976930000|2022-01-12 08:42:10|1621.74|1605.74|1622.27|1606.27|1622.27|1606.27|1621.74|1605.74|9
1641976940000|2022-01-12 08:42:20|1622.49|1606.49|1622.5|1606.5|1622.65|1606.65|1622.49|1606.49|3
1641976950000|2022-01-12 08:42:30|1622.74|1606.74|1621.5|1605.5|1622.74|1606.74|1621.5|1605.5|4
1641976960000|2022-01-12 08:42:40|1621.22|1605.22|1621.5|1605.5|1621.57|1605.57|1621.22|1605.22|7
1641976970000|2022-01-12 08:42:50|1621.75|1605.75|1622.17|1606.17|1622.17|1606.17|1621.5|1605.5|9
1641976980000|2022-01-12 08:43:00|1622.25|1606.25|1622.42|1606.42|1622.42|1606.42|1621.85|1605.85|6
1641976990000|2022-01-12 08:43:10|1622.6|1606.6|1623.29|1607.29|1623.29|1607.29|1622.6|1606.6|7
1641977000000|2022-01-12 08:43:20|1623.5|1607.5|1623.37|1607.37|1623.5|1607.5|1623.29|1607.29|4
1641977010000|2022-01-12 08:43:30|1623.29|1607.29|1623.37|1607.37|1623.37|1607.37|1623.29|1607.29|4
1641977020000|2022-01-12 08:43:40|1623.22|1607.22|1623.29|1607.29|1623.29|1607.29|1622.94|1606.94|4
1641977030000|2022-01-12 08:43:50|1622.8|1606.8|1622.8|1606.8|1622.8|1606.8|1622.8|1606.8|1
1641977040000|2022-01-12 08:44:00|1622.55|1606.55|1622.75|1606.75|1623.04|1607.04|1622.5|1606.5|12
1641977050000|2022-01-12 08:44:10|1622.5|1606.5|1622.31|1606.31|1622.75|1606.75|1622.31|1606.31|4
1641977070000|2022-01-12 08:44:30|1622.15|1606.15|1622.15|1606.15|1622.15|1606.15|1622.15|1606.15|1
1641977080000|2022-01-12 08:44:40|1622.27|1606.27|1621.13|1605.13|1622.4|1606.4|1621|1605|7
1641977090000|2022-01-12 08:44:50|1621|1605|1621|1605|1621.13|1605.13|1621|1605|9
1641977100000|2022-01-12 08:45:00|1620.88|1604.88|1620.88|1604.88|1620.88|1604.88|1620.88|1604.88|1
1641977110000|2022-01-12 08:45:10|1621.05|1605.05|1621.76|1605.76|1621.76|1605.76|1620.71|1604.71|8
1641977120000|2022-01-12 08:45:20|1621.57|1605.57|1623|1607|1623.4|1607.4|1621.57|1605.57|9
1641977130000|2022-01-12 08:45:30|1623.25|1607.25|1623.64|1607.64|1623.68|1607.68|1623.25|1607.25|5
1641977140000|2022-01-12 08:45:40|1623.57|1607.57|1623.45|1607.45|1623.7|1607.7|1623.45|1607.45|4
1641977160000|2022-01-12 08:46:00|1623.5|1607.5|1623.7|1607.7|1624|1608|1623.5|1607.5|4
1641977170000|2022-01-12 08:46:10|1623.95|1607.95|1623.41|1607.41|1623.95|1607.95|1623.41|1607.41|10
1641977180000|2022-01-12 08:46:20|1623.4|1607.4|1623.41|1607.41|1623.41|1607.41|1623.4|1607.4|2
1641977190000|2022-01-12 08:46:30|1622.65|1606.65|1622.58|1606.58|1622.92|1606.92|1622.25|1606.25|6
1641977200000|2022-01-12 08:46:40|1622.77|1606.77|1623.31|1607.31|1623.41|1607.41|1622.58|1606.58|6
1641977210000|2022-01-12 08:46:50|1623.32|1607.32|1622.6|1606.6|1623.32|1607.32|1622.6|1606.6|3
1641977220000|2022-01-12 08:47:00|1622.8|1606.8|1622.5|1606.5|1622.8|1606.8|1622.5|1606.5|2
1641977250000|2022-01-12 08:47:30|1623|1607|1623.33|1607.33|1623.52|1607.52|1623|1607|8
1641977260000|2022-01-12 08:47:40|1623.5|1607.5|1623.34|1607.34|1623.5|1607.5|1623.34|1607.34|3
1641977270000|2022-01-12 08:47:50|1623.5|1607.5|1623.75|1607.75|1623.75|1607.75|1623.5|1607.5|4
1641977280000|2022-01-12 08:48:00|1624.25|1608.25|1623.5|1607.5|1624.25|1608.25|1623.5|1607.5|4
1641977290000|2022-01-12 08:48:10|1623.47|1607.47|1623.9|1607.9|1623.97|1607.97|1623.45|1607.45|15
1641977300000|2022-01-12 08:48:20|1623.62|1607.62|1624.5|1608.5|1624.5|1608.5|1623.62|1607.62|4
1641977320000|2022-01-12 08:48:40|1624.72|1608.72|1624.7|1608.7|1625.01|1609.01|1624.7|1608.7|3
1641977330000|2022-01-12 08:48:50|1624.76|1608.76|1624.09|1608.09|1624.76|1608.76|1624.09|1608.09|3
1641977340000|2022-01-12 08:49:00|1624.27|1608.27|1624.75|1608.75|1625|1609|1624.09|1608.09|9
1641977350000|2022-01-12 08:49:10|1625|1609|1624.88|1608.88|1625.11|1609.11|1624.75|1608.75|8
1641977360000|2022-01-12 08:49:20|1624.5|1608.5|1624.75|1608.75|1625|1609|1624.5|1608.5|8
1641977370000|2022-01-12 08:49:30|1624.5|1608.5|1624.75|1608.75|1625|1609|1624.5|1608.5|11
1641977380000|2022-01-12 08:49:40|1624.5|1608.5|1624.5|1608.5|1624.88|1608.88|1624.5|1608.5|6
1641977390000|2022-01-12 08:49:50|1624.88|1608.88|1624.88|1608.88|1624.88|1608.88|1624.5|1608.5|5
1641977400000|2022-01-12 08:50:00|1625.15|1609.15|1624.75|1608.75|1625.15|1609.15|1624.65|1608.65|13
1641977410000|2022-01-12 08:50:10|1624.79|1608.79|1624.81|1608.81|1624.97|1608.97|1624.5|1608.5|13
1641977420000|2022-01-12 08:50:20|1624.91|1608.91|1625.3|1609.3|1625.3|1609.3|1624.91|1608.91|3
1641977430000|2022-01-12 08:50:30|1625.25|1609.25|1625.75|1609.75|1626.03|1610.03|1625.25|1609.25|6
1641977450000|2022-01-12 08:50:50|1625.53|1609.53|1626.1|1610.1|1626.62|1610.62|1625.53|1609.53|7
1641977460000|2022-01-12 08:51:00|1626.36|1610.36|1626.36|1610.36|1626.39|1610.39|1626.29|1610.29|4
1641977470000|2022-01-12 08:51:10|1626.33|1610.33|1626.33|1610.33|1626.34|1610.34|1626.33|1610.33|3
1641977480000|2022-01-12 08:51:20|1626.23|1610.23|1626.15|1610.15|1626.33|1610.33|1625.83|1609.83|11
1641977490000|2022-01-12 08:51:30|1625.83|1609.83|1626.12|1610.12|1626.12|1610.12|1625.83|1609.83|2
1641977500000|2022-01-12 08:51:40|1626.27|1610.27|1626.5|1610.5|1626.96|1610.96|1626.27|1610.27|8
1641977510000|2022-01-12 08:51:50|1626.33|1610.33|1626.75|1610.75|1626.75|1610.75|1626.33|1610.33|9
1641977520000|2022-01-12 08:52:00|1627.3|1611.3|1627.29|1611.29|1627.37|1611.37|1627.01|1611.01|7
1641977530000|2022-01-12 08:52:10|1627.1|1611.1|1626.92|1610.92|1627.1|1611.1|1626.92|1610.92|3
1641977540000|2022-01-12 08:52:20|1627.01|1611.01|1626.99|1610.99|1627.01|1611.01|1626.89|1610.89|5
1641977550000|2022-01-12 08:52:30|1627|1611|1626.96|1610.96|1627|1611|1626.79|1610.79|7
1641977560000|2022-01-12 08:52:40|1627|1611|1627|1611|1627|1611|1627|1611|1
1641977580000|2022-01-12 08:53:00|1626.5|1610.5|1626.5|1610.5|1626.5|1610.5|1626.5|1610.5|1
1641977590000|2022-01-12 08:53:10|1626.4|1610.4|1626.28|1610.28|1626.4|1610.4|1626.28|1610.28|2
1641977600000|2022-01-12 08:53:20|1626.4|1610.4|1626.16|1610.16|1626.4|1610.4|1626.16|1610.16|9
1641977620000|2022-01-12 08:53:40|1625.93|1609.93|1625.96|1609.96|1625.96|1609.96|1625.83|1609.83|3
1641977630000|2022-01-12 08:53:50|1625.91|1609.91|1625.64|1609.64|1625.95|1609.95|1625.5|1609.5|6
1641977640000|2022-01-12 08:54:00|1625.59|1609.59|1625.59|1609.59|1625.59|1609.59|1625.59|1609.59|1
1641977650000|2022-01-12 08:54:10|1625.5|1609.5|1625.5|1609.5|1625.5|1609.5|1625.5|1609.5|1
1641977660000|2022-01-12 08:54:20|1625.6|1609.6|1626.07|1610.07|1626.07|1610.07|1625.5|1609.5|6
1641977670000|2022-01-12 08:54:30|1625.91|1609.91|1626.45|1610.45|1626.48|1610.48|1625.91|1609.91|11
1641977680000|2022-01-12 08:54:40|1626.35|1610.35|1626.22|1610.22|1626.54|1610.54|1625.91|1609.91|7
1641977690000|2022-01-12 08:54:50|1625.91|1609.91|1625.91|1609.91|1626.09|1610.09|1625.6|1609.6|6
1641977700000|2022-01-12 08:55:00|1625.88|1609.88|1626.19|1610.19|1626.3|1610.3|1625.87|1609.87|8
1641977710000|2022-01-12 08:55:10|1626.17|1610.17|1625.5|1609.5|1626.17|1610.17|1625.5|1609.5|4
1641977720000|2022-01-12 08:55:20|1625.72|1609.72|1625.59|1609.59|1626.04|1610.04|1625.59|1609.59|6
1641977730000|2022-01-12 08:55:30|1625.56|1609.56|1626|1610|1626|1610|1625.48|1609.48|5
1641977740000|2022-01-12 08:55:40|1626.01|1610.01|1626.39|1610.39|1626.39|1610.39|1626.01|1610.01|5
1641977750000|2022-01-12 08:55:50|1626.25|1610.25|1626.06|1610.06|1626.25|1610.25|1626.06|1610.06|2
1641977760000|2022-01-12 08:56:00|1626.04|1610.04|1625.5|1609.5|1626.04|1610.04|1625.5|1609.5|3
1641977770000|2022-01-12 08:56:10|1625|1609|1625|1609|1625|1609|1625|1609|1
1641977790000|2022-01-12 08:56:30|1624.74|1608.74|1624.84|1608.84|1624.85|1608.85|1624.74|1608.74|3
1641977810000|2022-01-12 08:56:50|1625|1609|1625.03|1609.03|1625.03|1609.03|1624.84|1608.84|4
1641977820000|2022-01-12 08:57:00|1624.84|1608.84|1624.19|1608.19|1624.9|1608.9|1624.19|1608.19|6
1641977830000|2022-01-12 08:57:10|1624|1608|1623.5|1607.5|1624|1608|1623.2|1607.2|6
1641977840000|2022-01-12 08:57:20|1623.09|1607.09|1623.09|1607.09|1623.09|1607.09|1623.09|1607.09|1
1641977860000|2022-01-12 08:57:40|1622.96|1606.96|1623.09|1607.09|1623.09|1607.09|1622.96|1606.96|2
1641977870000|2022-01-12 08:57:50|1622.5|1606.5|1622.5|1606.5|1622.5|1606.5|1622.5|1606.5|1
1641977890000|2022-01-12 08:58:10|1622.55|1606.55|1623.35|1607.35|1623.35|1607.35|1622.55|1606.55|5
1641977900000|2022-01-12 08:58:20|1623.5|1607.5|1624.16|1608.16|1624.16|1608.16|1623.5|1607.5|4
1641977910000|2022-01-12 08:58:30|1624.17|1608.17|1624.5|1608.5|1624.5|1608.5|1624.17|1608.17|4
1641977920000|2022-01-12 08:58:40|1624.88|1608.88|1625.03|1609.03|1625.15|1609.15|1624.88|1608.88|4
1641977930000|2022-01-12 08:58:50|1624.65|1608.65|1625.03|1609.03|1625.03|1609.03|1624.65|1608.65|4
1641977940000|2022-01-12 08:59:00|1624.65|1608.65|1624.34|1608.34|1624.75|1608.75|1624.34|1608.34|4
1641977950000|2022-01-12 08:59:10|1624.13|1608.13|1624|1608|1624.5|1608.5|1623.78|1607.78|9
1641977960000|2022-01-12 08:59:20|1624.13|1608.13|1624|1608|1624.13|1608.13|1624|1608|2
1641977970000|2022-01-12 08:59:30|1623.89|1607.89|1624.21|1608.21|1624.21|1608.21|1623.2|1607.2|11
1641977980000|2022-01-12 08:59:40|1624.05|1608.05|1624.06|1608.06|1624.06|1608.06|1624.05|1608.05|4
1641977990000|2022-01-12 08:59:50|1624.22|1608.22|1624.22|1608.22|1624.22|1608.22|1624.13|1608.13|3
1641978000000|2022-01-12 09:00:00|1623.72|1607.72|1622.5|1606.5|1623.72|1607.72|1622.5|1606.5|8
1641978040000|2022-01-12 09:00:40|1622.55|1606.55|1622.85|1606.85|1622.85|1606.85|1622.55|1606.55|2
1641978080000|2022-01-12 09:01:20|1623.31|1607.31|1624.43|1608.43|1624.43|1608.43|1623.31|1607.31|11
1641978090000|2022-01-12 09:01:30|1624.5|1608.5|1624.51|1608.51|1624.51|1608.51|1624.5|1608.5|2
1641978100000|2022-01-12 09:01:40|1624.7|1608.7|1625.01|1609.01|1625.01|1609.01|1624.7|1608.7|3
1641978120000|2022-01-12 09:02:00|1624.51|1608.51|1625.5|1609.5|1625.5|1609.5|1624.51|1608.51|6
1641978130000|2022-01-12 09:02:10|1625.2|1609.2|1625|1609|1625.5|1609.5|1625|1609|6
1641978140000|2022-01-12 09:02:20|1625.13|1609.13|1625.15|1609.15|1625.15|1609.15|1625|1609|5
1641978150000|2022-01-12 09:02:30|1625.24|1609.24|1626.5|1610.5|1626.5|1610.5|1625.24|1609.24|9
1641978160000|2022-01-12 09:02:40|1627.5|1611.5|1628.21|1612.21|1628.45|1612.45|1627.5|1611.5|5
1641978170000|2022-01-12 09:02:50|1628.41|1612.41|1628.4|1612.4|1628.46|1612.46|1628.26|1612.26|6
1641978180000|2022-01-12 09:03:00|1628.5|1612.5|1628.5|1612.5|1628.5|1612.5|1628.13|1612.13|7
1641978190000|2022-01-12 09:03:10|1628.47|1612.47|1629.5|1613.5|1629.5|1613.5|1628.47|1612.47|6
1641978200000|2022-01-12 09:03:20|1629.45|1613.45|1629.5|1613.5|1629.83|1613.83|1629.45|1613.45|3
1641978230000|2022-01-12 09:03:50|1629.65|1613.65|1629.65|1613.65|1629.65|1613.65|1629.65|1613.65|1
1641978240000|2022-01-12 09:04:00|1629.5|1613.5|1630.13|1614.13|1630.2|1614.2|1629.5|1613.5|5
1641978250000|2022-01-12 09:04:10|1630.2|1614.2|1630|1614|1630.2|1614.2|1630|1614|4
1641978260000|2022-01-12 09:04:20|1630.4|1614.4|1630.55|1614.55|1630.55|1614.55|1630.4|1614.4|3
1641978270000|2022-01-12 09:04:30|1630.5|1614.5|1630.35|1614.35|1630.63|1614.63|1630.35|1614.35|6
1641978280000|2022-01-12 09:04:40|1630.4|1614.4|1630.5|1614.5|1630.55|1614.55|1630.4|1614.4|3
1641978290000|2022-01-12 09:04:50|1630.59|1614.59|1630.57|1614.57|1630.59|1614.59|1630.5|1614.5|9
1641978300000|2022-01-12 09:05:00|1630.5|1614.5|1630.57|1614.57|1630.94|1614.94|1630.5|1614.5|8
1641978310000|2022-01-12 09:05:10|1630.5|1614.5|1630.5|1614.5|1630.57|1614.57|1630.2|1614.2|7
1641978320000|2022-01-12 09:05:20|1630.55|1614.55|1630.59|1614.59|1630.59|1614.59|1630.5|1614.5|3
1641978330000|2022-01-12 09:05:30|1630.5|1614.5|1630.5|1614.5|1630.59|1614.59|1630.5|1614.5|8
1641978340000|2022-01-12 09:05:40|1630.57|1614.57|1629.9|1613.9|1630.57|1614.57|1629.9|1613.9|4
1641978350000|2022-01-12 09:05:50|1629.6|1613.6|1629.5|1613.5|1629.6|1613.6|1629.5|1613.5|2
1641978360000|2022-01-12 09:06:00|1629.45|1613.45|1629.45|1613.45|1629.45|1613.45|1629.45|1613.45|1
1641978370000|2022-01-12 09:06:10|1629.4|1613.4|1629.5|1613.5|1629.5|1613.5|1629.25|1613.25|4
1641978390000|2022-01-12 09:06:30|1629.6|1613.6|1629.6|1613.6|1629.6|1613.6|1629.6|1613.6|1
1641978420000|2022-01-12 09:07:00|1629.5|1613.5|1629.54|1613.54|1629.54|1613.54|1629.5|1613.5|2
1641978430000|2022-01-12 09:07:10|1629.5|1613.5|1629.5|1613.5|1629.5|1613.5|1629.5|1613.5|1
1641978450000|2022-01-12 09:07:30|1630|1614|1630|1614|1630|1614|1630|1614|1
1641978470000|2022-01-12 09:07:50|1630.13|1614.13|1629.55|1613.55|1630.13|1614.13|1629.55|1613.55|2
1641978480000|2022-01-12 09:08:00|1629.5|1613.5|1629.5|1613.5|1629.5|1613.5|1629.5|1613.5|1
1641978530000|2022-01-12 09:08:50|1629.55|1613.55|1629.5|1613.5|1629.55|1613.55|1629.5|1613.5|2
1641978540000|2022-01-12 09:09:00|1629.43|1613.43|1628|1612|1629.5|1613.5|1628|1612|5
1641978550000|2022-01-12 09:09:10|1627.55|1611.55|1628|1612|1628|1612|1627.55|1611.55|2
1641978570000|2022-01-12 09:09:30|1627.75|1611.75|1628.5|1612.5|1628.5|1612.5|1627.75|1611.75|5
1641978580000|2022-01-12 09:09:40|1628|1612|1628|1612|1628|1612|1627.88|1611.88|3
1641978590000|2022-01-12 09:09:50|1628.16|1612.16|1628.16|1612.16|1628.16|1612.16|1628.16|1612.16|1
1641978600000|2022-01-12 09:10:00|1628.05|1612.05|1628|1612|1628.16|1612.16|1628|1612|3
1641978610000|2022-01-12 09:10:10|1627.6|1611.6|1627.5|1611.5|1627.6|1611.6|1627.5|1611.5|2
1641978620000|2022-01-12 09:10:20|1627.11|1611.11|1628|1612|1628|1612|1627.11|1611.11|6
1641978640000|2022-01-12 09:10:40|1628.45|1612.45|1628.45|1612.45|1628.45|1612.45|1628.45|1612.45|1
1641978650000|2022-01-12 09:10:50|1628.25|1612.25|1628.25|1612.25|1628.25|1612.25|1628.25|1612.25|1
1641978660000|2022-01-12 09:11:00|1628.1|1612.1|1627.65|1611.65|1628.1|1612.1|1627.65|1611.65|2
1641978670000|2022-01-12 09:11:10|1627.6|1611.6|1627.6|1611.6|1627.6|1611.6|1627.6|1611.6|1
1641978690000|2022-01-12 09:11:30|1628.09|1612.09|1628.59|1612.59|1628.59|1612.59|1628.09|1612.09|6
1641978700000|2022-01-12 09:11:40|1628.81|1612.81|1628.87|1612.87|1628.87|1612.87|1628.68|1612.68|4
1641978710000|2022-01-12 09:11:50|1629.29|1613.29|1629.79|1613.79|1629.79|1613.79|1629.29|1613.29|6
1641978720000|2022-01-12 09:12:00|1630.08|1614.08|1630.31|1614.31|1630.5|1614.5|1630.08|1614.08|6
1641978730000|2022-01-12 09:12:10|1629.81|1613.81|1629.81|1613.81|1629.81|1613.81|1629.81|1613.81|1
1641978740000|2022-01-12 09:12:20|1629.5|1613.5|1628.88|1612.88|1629.5|1613.5|1628.88|1612.88|5
1641978750000|2022-01-12 09:12:30|1628.18|1612.18|1628|1612|1628.38|1612.38|1628|1612|4
1641978760000|2022-01-12 09:12:40|1627.75|1611.75|1627.75|1611.75|1627.75|1611.75|1627.75|1611.75|1
1641978770000|2022-01-12 09:12:50|1627.5|1611.5|1627.75|1611.75|1627.75|1611.75|1627.5|1611.5|2
1641978780000|2022-01-12 09:13:00|1628|1612|1627.5|1611.5|1628|1612|1627.5|1611.5|5
1641978790000|2022-01-12 09:13:10|1627.67|1611.67|1627.67|1611.67|1627.67|1611.67|1627.67|1611.67|1
1641978800000|2022-01-12 09:13:20|1627.5|1611.5|1627.5|1611.5|1627.7|1611.7|1627.5|1611.5|3
1641978810000|2022-01-12 09:13:30|1627.67|1611.67|1627.7|1611.7|1627.7|1611.7|1627.67|1611.67|4
1641978820000|2022-01-12 09:13:40|1628|1612|1627.81|1611.81|1628|1612|1627.81|1611.81|3
1641978830000|2022-01-12 09:13:50|1627.86|1611.86|1627.86|1611.86|1627.86|1611.86|1627.86|1611.86|1
1641978840000|2022-01-12 09:14:00|1628.3|1612.3|1627.7|1611.7|1628.3|1612.3|1627.7|1611.7|4
1641978860000|2022-01-12 09:14:20|1627.5|1611.5|1626.55|1610.55|1627.5|1611.5|1626.55|1610.55|5
1641978870000|2022-01-12 09:14:30|1626.58|1610.58|1626.58|1610.58|1626.65|1610.65|1626.58|1610.58|3
1641978880000|2022-01-12 09:14:40|1626.5|1610.5|1626.5|1610.5|1626.5|1610.5|1626.5|1610.5|1
1641978890000|2022-01-12 09:14:50|1626.56|1610.56|1626.58|1610.58|1626.58|1610.58|1626.56|1610.56|2
1641978900000|2022-01-12 09:15:00|1626.56|1610.56|1626.5|1610.5|1626.56|1610.56|1626.5|1610.5|2
1641978910000|2022-01-12 09:15:10|1626.55|1610.55|1626.55|1610.55|1626.58|1610.58|1626.55|1610.55|3
1641978920000|2022-01-12 09:15:20|1626.58|1610.58|1627|1611|1627|1611|1626.5|1610.5|7
1641978930000|2022-01-12 09:15:30|1626.35|1610.35|1627.5|1611.5|1627.5|1611.5|1626.35|1610.35|4
1641978950000|2022-01-12 09:15:50|1627.98|1611.98|1627.98|1611.98|1627.98|1611.98|1627.98|1611.98|1
1641978960000|2022-01-12 09:16:00|1628.04|1612.04|1628.27|1612.27|1628.54|1612.54|1628.04|1612.04|7
1641978970000|2022-01-12 09:16:10|1628.54|1612.54|1628.72|1612.72|1628.95|1612.95|1628.27|1612.27|6
1641979000000|2022-01-12 09:16:40|1629.13|1613.13|1629.13|1613.13|1629.13|1613.13|1629.13|1613.13|1
1641979020000|2022-01-12 09:17:00|1629.45|1613.45|1629.5|1613.5|1629.5|1613.5|1629.16|1613.16|3
1641979070000|2022-01-12 09:17:50|1629.85|1613.85|1630.55|1614.55|1630.55|1614.55|1629.85|1613.85|3
1641979080000|2022-01-12 09:18:00|1630.5|1614.5|1630.57|1614.57|1630.69|1614.69|1630.5|1614.5|7
1641979090000|2022-01-12 09:18:10|1630.59|1614.59|1630.5|1614.5|1630.59|1614.59|1630.5|1614.5|2
1641979110000|2022-01-12 09:18:30|1630.59|1614.59|1630.59|1614.59|1630.59|1614.59|1630.59|1614.59|1
1641979130000|2022-01-12 09:18:50|1630.5|1614.5|1630.68|1614.68|1630.68|1614.68|1630.5|1614.5|2
1641979140000|2022-01-12 09:19:00|1630.59|1614.59|1630.5|1614.5|1630.59|1614.59|1630.5|1614.5|5
1641979150000|2022-01-12 09:19:10|1630.57|1614.57|1631.35|1615.35|1631.35|1615.35|1630.57|1614.57|8
1641979160000|2022-01-12 09:19:20|1631.5|1615.5|1631.5|1615.5|1631.5|1615.5|1631.45|1615.45|3
1641979170000|2022-01-12 09:19:30|1631.94|1615.94|1631.94|1615.94|1631.94|1615.94|1631.94|1615.94|1
1641979180000|2022-01-12 09:19:40|1632.42|1616.42|1632.42|1616.42|1632.42|1616.42|1632.42|1616.42|1
1641979200000|2022-01-12 09:20:00|1632.47|1616.47|1634|1618|1634|1618|1632.37|1616.37|14
1641979210000|2022-01-12 09:20:10|1634.37|1618.37|1634.21|1618.21|1634.5|1618.5|1633.9|1617.9|9
1641979220000|2022-01-12 09:20:20|1634|1618|1634.1|1618.1|1634.1|1618.1|1634|1618|2
1641979230000|2022-01-12 09:20:30|1634.19|1618.19|1634.48|1618.48|1634.5|1618.5|1634.19|1618.19|4
1641979240000|2022-01-12 09:20:40|1634.82|1618.82|1634.82|1618.82|1634.82|1618.82|1634.82|1618.82|1
1641979250000|2022-01-12 09:20:50|1634.72|1618.72|1634.5|1618.5|1635|1619|1634.5|1618.5|4
1641979260000|2022-01-12 09:21:00|1634.9|1618.9|1635|1619|1635|1619|1634.9|1618.9|2
1641979270000|2022-01-12 09:21:10|1634.5|1618.5|1634.24|1618.24|1634.5|1618.5|1634.24|1618.24|2
1641979280000|2022-01-12 09:21:20|1634|1618|1634.15|1618.15|1634.24|1618.24|1634|1618|9
1641979300000|2022-01-12 09:21:40|1634.35|1618.35|1634|1618|1634.35|1618.35|1634|1618|3
1641979310000|2022-01-12 09:21:50|1633.75|1617.75|1634|1618|1634|1618|1633.5|1617.5|7
1641979320000|2022-01-12 09:22:00|1633.9|1617.9|1634|1618|1634|1618|1633.9|1617.9|7
1641979330000|2022-01-12 09:22:10|1634.14|1618.14|1634.33|1618.33|1634.33|1618.33|1634.09|1618.09|4
1641979340000|2022-01-12 09:22:20|1634.7|1618.7|1634.78|1618.78|1634.87|1618.87|1634.5|1618.5|8
1641979350000|2022-01-12 09:22:30|1634.87|1618.87|1634.55|1618.55|1634.87|1618.87|1634.55|1618.55|12
1641979360000|2022-01-12 09:22:40|1634.82|1618.82|1634.78|1618.78|1634.82|1618.82|1634.55|1618.55|10
1641979370000|2022-01-12 09:22:50|1634.87|1618.87|1635.02|1619.02|1635.32|1619.32|1634.87|1618.87|7
1641979380000|2022-01-12 09:23:00|1635.03|1619.03|1635.5|1619.5|1635.5|1619.5|1635.03|1619.03|6
1641979390000|2022-01-12 09:23:10|1635.37|1619.37|1635.5|1619.5|1635.5|1619.5|1635.3|1619.3|7
1641979400000|2022-01-12 09:23:20|1635.4|1619.4|1635.08|1619.08|1635.5|1619.5|1634.96|1618.96|10
1641979420000|2022-01-12 09:23:40|1634.81|1618.81|1635.14|1619.14|1635.14|1619.14|1634.81|1618.81|5
1641979430000|2022-01-12 09:23:50|1635.08|1619.08|1635.37|1619.37|1635.37|1619.37|1634.87|1618.87|7
1641979440000|2022-01-12 09:24:00|1635.36|1619.36|1635.5|1619.5|1635.5|1619.5|1635.31|1619.31|3
1641979450000|2022-01-12 09:24:10|1635.75|1619.75|1635.85|1619.85|1635.85|1619.85|1635.5|1619.5|3
1641979460000|2022-01-12 09:24:20|1635.65|1619.65|1635.4|1619.4|1635.7|1619.7|1635.4|1619.4|4
1641979470000|2022-01-12 09:24:30|1635.5|1619.5|1635.5|1619.5|1635.5|1619.5|1635.5|1619.5|1
1641979480000|2022-01-12 09:24:40|1635.4|1619.4|1635.58|1619.58|1635.73|1619.73|1635.4|1619.4|5
1641979500000|2022-01-12 09:25:00|1636.15|1620.15|1636.55|1620.55|1636.55|1620.55|1636.11|1620.11|5
1641979510000|2022-01-12 09:25:10|1636.79|1620.79|1636.8|1620.8|1636.8|1620.8|1636.79|1620.79|2
1641979520000|2022-01-12 09:25:20|1636.79|1620.79|1639.25|1623.25|1639.25|1623.25|1636.79|1620.79|11
1641979530000|2022-01-12 09:25:30|1639.5|1623.5|1639.5|1623.5|1640.2|1624.2|1639.5|1623.5|6
1641979540000|2022-01-12 09:25:40|1639.38|1623.38|1639.4|1623.4|1639.4|1623.4|1639.26|1623.26|7
1641979550000|2022-01-12 09:25:50|1639.26|1623.26|1639.05|1623.05|1639.26|1623.26|1639.05|1623.05|3
1641979560000|2022-01-12 09:26:00|1639.04|1623.04|1639.54|1623.54|1639.76|1623.76|1639.04|1623.04|7
1641979570000|2022-01-12 09:26:10|1639.44|1623.44|1640.71|1624.71|1640.71|1624.71|1639.44|1623.44|13
1641979580000|2022-01-12 09:26:20|1640.79|1624.79|1641.25|1625.25|1642.83|1626.83|1640.79|1624.79|19
1641979590000|2022-01-12 09:26:30|1641.19|1625.19|1640.5|1624.5|1641.19|1625.19|1640.5|1624.5|5
1641979600000|2022-01-12 09:26:40|1640.25|1624.25|1640.4|1624.4|1640.5|1624.5|1640.25|1624.25|3
1641979610000|2022-01-12 09:26:50|1640.5|1624.5|1640.45|1624.45|1640.7|1624.7|1640.24|1624.24|14
1641979620000|2022-01-12 09:27:00|1640.24|1624.24|1640.75|1624.75|1640.97|1624.97|1640.24|1624.24|11
1641979630000|2022-01-12 09:27:10|1640.5|1624.5|1640.29|1624.29|1640.75|1624.75|1640.29|1624.29|4
1641979640000|2022-01-12 09:27:20|1640.4|1624.4|1640.5|1624.5|1640.5|1624.5|1640.4|1624.4|2
1641979650000|2022-01-12 09:27:30|1640.41|1624.41|1640.41|1624.41|1640.41|1624.41|1640.41|1624.41|1
1641979660000|2022-01-12 09:27:40|1640.3|1624.3|1639.5|1623.5|1640.5|1624.5|1639.5|1623.5|9
1641979670000|2022-01-12 09:27:50|1639.23|1623.23|1639.23|1623.23|1639.33|1623.33|1639.23|1623.23|3
1641979680000|2022-01-12 09:28:00|1639.28|1623.28|1639.55|1623.55|1639.55|1623.55|1639.28|1623.28|5
1641979690000|2022-01-12 09:28:10|1639.5|1623.5|1639.65|1623.65|1639.65|1623.65|1639.5|1623.5|3
1641979700000|2022-01-12 09:28:20|1639.58|1623.58|1639.58|1623.58|1639.58|1623.58|1639.58|1623.58|1
1641979730000|2022-01-12 09:28:50|1639.08|1623.08|1639.33|1623.33|1639.58|1623.58|1639.05|1623.05|4
1641979740000|2022-01-12 09:29:00|1639.2|1623.2|1638.63|1622.63|1639.2|1623.2|1638.63|1622.63|4
1641979750000|2022-01-12 09:29:10|1638.5|1622.5|1639.35|1623.35|1639.35|1623.35|1638.25|1622.25|9
1641979760000|2022-01-12 09:29:20|1639.5|1623.5|1639.5|1623.5|1639.9|1623.9|1639.5|1623.5|3
1641979770000|2022-01-12 09:29:30|1640.35|1624.35|1640.35|1624.35|1640.35|1624.35|1640.35|1624.35|1
1641979780000|2022-01-12 09:29:40|1640.06|1624.06|1640.5|1624.5|1640.5|1624.5|1639.91|1623.91|8
1641979790000|2022-01-12 09:29:50|1640.55|1624.55|1641.74|1625.74|1641.74|1625.74|1640.5|1624.5|8
1641979800000|2022-01-12 09:30:00|1641.46|1625.46|1642|1626|1642|1626|1641.46|1625.46|5
1641979810000|2022-01-12 09:30:10|1641.5|1625.5|1641.5|1625.5|1641.5|1625.5|1641.15|1625.15|4
1641979820000|2022-01-12 09:30:20|1641|1625|1640|1624|1641|1625|1640|1624|3
1641979840000|2022-01-12 09:30:40|1639.9|1623.9|1639.5|1623.5|1640|1624|1639.5|1623.5|3
1641979850000|2022-01-12 09:30:50|1639.75|1623.75|1639.72|1623.72|1640|1624|1639.5|1623.5|9
1641979860000|2022-01-12 09:31:00|1639.5|1623.5|1639|1623|1639.5|1623.5|1639|1623|4
1641979870000|2022-01-12 09:31:10|1638.5|1622.5|1638|1622|1638.5|1622.5|1637.87|1621.87|4
1641979880000|2022-01-12 09:31:20|1638.15|1622.15|1638.15|1622.15|1638.15|1622.15|1638.15|1622.15|1
1641979890000|2022-01-12 09:31:30|1638.5|1622.5|1639.37|1623.37|1639.37|1623.37|1638.5|1622.5|3
1641979900000|2022-01-12 09:31:40|1639.5|1623.5|1639.55|1623.55|1639.55|1623.55|1639.5|1623.5|2
1641979910000|2022-01-12 09:31:50|1639.5|1623.5|1639|1623|1639.5|1623.5|1639|1623|4
1641979920000|2022-01-12 09:32:00|1638.5|1622.5|1638.5|1622.5|1638.5|1622.5|1638.5|1622.5|1
1641979930000|2022-01-12 09:32:10|1638.35|1622.35|1637|1621|1638.44|1622.44|1637|1621|6
1641979940000|2022-01-12 09:32:20|1636.94|1620.94|1637.56|1621.56|1637.72|1621.72|1636.94|1620.94|8
1641979950000|2022-01-12 09:32:30|1637.77|1621.77|1637.32|1621.32|1638|1622|1637.32|1621.32|7
1641979960000|2022-01-12 09:32:40|1637.5|1621.5|1636.5|1620.5|1637.5|1621.5|1636.5|1620.5|3
1641979970000|2022-01-12 09:32:50|1637.23|1621.23|1637.4|1621.4|1637.4|1621.4|1637.23|1621.23|2
1641979980000|2022-01-12 09:33:00|1637.32|1621.32|1637.42|1621.42|1637.42|1621.42|1637.31|1621.31|4
1641979990000|2022-01-12 09:33:10|1637.5|1621.5|1637.5|1621.5|1637.5|1621.5|1637.5|1621.5|1
1641980000000|2022-01-12 09:33:20|1637.32|1621.32|1637.5|1621.5|1637.5|1621.5|1637.22|1621.22|5
1641980010000|2022-01-12 09:33:30|1637.22|1621.22|1636.72|1620.72|1637.22|1621.22|1636.72|1620.72|2
1641980020000|2022-01-12 09:33:40|1636.5|1620.5|1636.64|1620.64|1636.64|1620.64|1636.5|1620.5|2
1641980030000|2022-01-12 09:33:50|1636.5|1620.5|1636.44|1620.44|1636.5|1620.5|1636.44|1620.44|2
1641980040000|2022-01-12 09:34:00|1636.35|1620.35|1635.64|1619.64|1636.35|1620.35|1635.5|1619.5|7
1641980050000|2022-01-12 09:34:10|1635.5|1619.5|1634.85|1618.85|1635.64|1619.64|1634.85|1618.85|11
1641980060000|2022-01-12 09:34:20|1634.55|1618.55|1633.55|1617.55|1634.55|1618.55|1633.55|1617.55|6
1641980070000|2022-01-12 09:34:30|1633.5|1617.5|1633.5|1617.5|1633.82|1617.82|1633.5|1617.5|3
1641980080000|2022-01-12 09:34:40|1633.66|1617.66|1633.5|1617.5|1633.66|1617.66|1633.5|1617.5|2
1641980090000|2022-01-12 09:34:50|1633.45|1617.45|1633.5|1617.5|1633.5|1617.5|1633.45|1617.45|2
1641980100000|2022-01-12 09:35:00|1633.55|1617.55|1634.4|1618.4|1634.46|1618.46|1633.5|1617.5|5
1641980110000|2022-01-12 09:35:10|1634.46|1618.46|1634.25|1618.25|1634.46|1618.46|1634.25|1618.25|9
1641980120000|2022-01-12 09:35:20|1634.5|1618.5|1634.5|1618.5|1634.6|1618.6|1634.5|1618.5|3
1641980130000|2022-01-12 09:35:30|1635|1619|1636.25|1620.25|1636.25|1620.25|1635|1619|5
1641980140000|2022-01-12 09:35:40|1636.44|1620.44|1636.69|1620.69|1636.69|1620.69|1636.44|1620.44|4
1641980160000|2022-01-12 09:36:00|1637.4|1621.4|1637|1621|1637.4|1621.4|1637|1621|6
1641980170000|2022-01-12 09:36:10|1636.85|1620.85|1637.5|1621.5|1637.5|1621.5|1636.85|1620.85|6
1641980180000|2022-01-12 09:36:20|1637.32|1621.32|1637.32|1621.32|1637.5|1621.5|1637.32|1621.32|3
1641980190000|2022-01-12 09:36:30|1637.04|1621.04|1637|1621|1637.04|1621.04|1636.91|1620.91|3
1641980200000|2022-01-12 09:36:40|1636.5|1620.5|1636.5|1620.5|1636.5|1620.5|1636.5|1620.5|1
1641980220000|2022-01-12 09:37:00|1636|1620|1635.5|1619.5|1636|1620|1635.5|1619.5|3
1641980230000|2022-01-12 09:37:10|1635|1619|1634.25|1618.25|1635|1619|1634.2|1618.2|7
1641980240000|2022-01-12 09:37:20|1634.16|1618.16|1634.13|1618.13|1634.37|1618.37|1634|1618|7
1641980250000|2022-01-12 09:37:30|1634.5|1618.5|1634.5|1618.5|1634.88|1618.88|1634.13|1618.13|8
1641980260000|2022-01-12 09:37:40|1633.6|1617.6|1633.5|1617.5|1634|1618|1633.5|1617.5|4
1641980270000|2022-01-12 09:37:50|1633.42|1617.42|1633|1617|1633.63|1617.63|1632.78|1616.78|5
1641980280000|2022-01-12 09:38:00|1633.27|1617.27|1633.5|1617.5|1633.5|1617.5|1633.27|1617.27|4
1641980290000|2022-01-12 09:38:10|1633|1617|1633|1617|1633|1617|1633|1617|1
1641980300000|2022-01-12 09:38:20|1632.5|1616.5|1632|1616|1632.9|1616.9|1632|1616|5
1641980310000|2022-01-12 09:38:30|1631.17|1615.17|1630.45|1614.45|1631.17|1615.17|1629.7|1613.7|12
1641980320000|2022-01-12 09:38:40|1630.27|1614.27|1630.27|1614.27|1630.27|1614.27|1630.27|1614.27|1
1641980330000|2022-01-12 09:38:50|1630.05|1614.05|1629.7|1613.7|1630.05|1614.05|1629.5|1613.5|11
1641980340000|2022-01-12 09:39:00|1629.44|1613.44|1629.3|1613.3|1629.44|1613.44|1629.3|1613.3|2
1641980350000|2022-01-12 09:39:10|1629.44|1613.44|1628.4|1612.4|1629.44|1613.44|1628.25|1612.25|7
1641980360000|2022-01-12 09:39:20|1627.95|1611.95|1628.5|1612.5|1628.56|1612.56|1627.95|1611.95|4
1641980370000|2022-01-12 09:39:30|1628.71|1612.71|1628.62|1612.62|1628.71|1612.71|1628.62|1612.62|4
1641980380000|2022-01-12 09:39:40|1628.5|1612.5|1628.49|1612.49|1628.7|1612.7|1628.47|1612.47|6
1641980390000|2022-01-12 09:39:50|1628.47|1612.47|1628.5|1612.5|1628.5|1612.5|1628.4|1612.4|7
1641980400000|2022-01-12 09:40:00|1628.51|1612.51|1628.49|1612.49|1628.51|1612.51|1628.44|1612.44|4
1641980410000|2022-01-12 09:40:10|1628.5|1612.5|1628.49|1612.49|1628.5|1612.5|1628.36|1612.36|7
1641980420000|2022-01-12 09:40:20|1628.36|1612.36|1628.53|1612.53|1628.53|1612.53|1628.36|1612.36|7
1641980430000|2022-01-12 09:40:30|1628.8|1612.8|1628.29|1612.29|1628.8|1612.8|1628.28|1612.28|7
1641980440000|2022-01-12 09:40:40|1628.28|1612.28|1628.63|1612.63|1628.63|1612.63|1628.25|1612.25|5
1641980450000|2022-01-12 09:40:50|1628.28|1612.28|1628.49|1612.49|1628.49|1612.49|1628.28|1612.28|3
1641980460000|2022-01-12 09:41:00|1628.47|1612.47|1628.44|1612.44|1628.5|1612.5|1628.34|1612.34|7
1641980470000|2022-01-12 09:41:10|1628.35|1612.35|1628.2|1612.2|1628.35|1612.35|1628.2|1612.2|3
1641980480000|2022-01-12 09:41:20|1628.18|1612.18|1628.18|1612.18|1628.2|1612.2|1628.14|1612.14|5
1641980500000|2022-01-12 09:41:40|1628.12|1612.12|1628.08|1612.08|1628.12|1612.12|1628.08|1612.08|5
1641980510000|2022-01-12 09:41:50|1628.25|1612.25|1628.09|1612.09|1628.25|1612.25|1628.09|1612.09|2
1641980520000|2022-01-12 09:42:00|1627.95|1611.95|1628.08|1612.08|1628.08|1612.08|1627.95|1611.95|2
1641980530000|2022-01-12 09:42:10|1628.4|1612.4|1628.04|1612.04|1628.4|1612.4|1628.04|1612.04|6
1641980540000|2022-01-12 09:42:20|1627.9|1611.9|1627.9|1611.9|1627.9|1611.9|1627.9|1611.9|1
1641980550000|2022-01-12 09:42:30|1628.04|1612.04|1628.47|1612.47|1628.47|1612.47|1628.04|1612.04|5
1641980560000|2022-01-12 09:42:40|1628.08|1612.08|1626.73|1610.73|1628.08|1612.08|1626.73|1610.73|7
1641980570000|2022-01-12 09:42:50|1626.76|1610.76|1626.3|1610.3|1626.76|1610.76|1626.24|1610.24|3
1641980580000|2022-01-12 09:43:00|1626.5|1610.5|1624.5|1608.5|1626.5|1610.5|1624.5|1608.5|9
1641980590000|2022-01-12 09:43:10|1624.35|1608.35|1624.5|1608.5|1624.5|1608.5|1624.35|1608.35|2
1641980600000|2022-01-12 09:43:20|1624.45|1608.45|1624.5|1608.5|1624.5|1608.5|1624.37|1608.37|6
1641980620000|2022-01-12 09:43:40|1624.81|1608.81|1624.53|1608.53|1624.81|1608.81|1624.5|1608.5|4
1641980630000|2022-01-12 09:43:50|1624.63|1608.63|1624|1608|1624.83|1608.83|1624|1608|14
1641980640000|2022-01-12 09:44:00|1624.05|1608.05|1624|1608|1624.05|1608.05|1624|1608|3
1641980650000|2022-01-12 09:44:10|1624.12|1608.12|1624|1608|1624.3|1608.3|1624|1608|3
1641980660000|2022-01-12 09:44:20|1623.98|1607.98|1623.98|1607.98|1623.98|1607.98|1623.98|1607.98|1
1641980670000|2022-01-12 09:44:30|1624|1608|1624.72|1608.72|1625|1609|1624|1608|4
1641980690000|2022-01-12 09:44:50|1625.35|1609.35|1624.88|1608.88|1625.35|1609.35|1624.7|1608.7|8
1641980700000|2022-01-12 09:45:00|1624.87|1608.87|1624.5|1608.5|1624.88|1608.88|1624|1608|5
1641980710000|2022-01-12 09:45:10|1624.33|1608.33|1624.72|1608.72|1624.8|1608.8|1624.04|1608.04|4
1641980720000|2022-01-12 09:45:20|1624.5|1608.5|1624.72|1608.72|1624.72|1608.72|1624.5|1608.5|6
1641980730000|2022-01-12 09:45:30|1625.32|1609.32|1625.5|1609.5|1625.91|1609.91|1624.9|1608.9|11
1641980740000|2022-01-12 09:45:40|1625.72|1609.72|1631.99|1615.99|1633|1617|1625.72|1609.72|18
1641980750000|2022-01-12 09:45:50|1632.07|1616.07|1634|1618|1634|1618|1632.07|1616.07|12
1641980760000|2022-01-12 09:46:00|1633.5|1617.5|1632.5|1616.5|1633.5|1617.5|1632.25|1616.25|5
1641980770000|2022-01-12 09:46:10|1632|1616|1632|1616|1632.5|1616.5|1631.5|1615.5|9
1641980780000|2022-01-12 09:46:20|1631.9|1615.9|1630.5|1614.5|1631.9|1615.9|1630.5|1614.5|11
1641980790000|2022-01-12 09:46:30|1630|1614|1630.25|1614.25|1630.5|1614.5|1630|1614|7
1641980800000|2022-01-12 09:46:40|1630.23|1614.23|1630.23|1614.23|1630.3|1614.3|1630.23|1614.23|3
1641980810000|2022-01-12 09:46:50|1630.24|1614.24|1630.24|1614.24|1630.25|1614.25|1630.24|1614.24|3
1641980820000|2022-01-12 09:47:00|1630.14|1614.14|1629.29|1613.29|1630.14|1614.14|1629.29|1613.29|5
1641980830000|2022-01-12 09:47:10|1629.25|1613.25|1629.37|1613.37|1629.42|1613.42|1628.4|1612.4|10
1641980840000|2022-01-12 09:47:20|1629.3|1613.3|1629.36|1613.36|1629.36|1613.36|1629|1613|8
1641980850000|2022-01-12 09:47:30|1629.19|1613.19|1629.2|1613.2|1629.37|1613.37|1629.19|1613.19|7
1641980860000|2022-01-12 09:47:40|1629.19|1613.19|1629.37|1613.37|1629.37|1613.37|1629.17|1613.17|6
1641980870000|2022-01-12 09:47:50|1629.66|1613.66|1630.28|1614.28|1630.81|1614.81|1629.5|1613.5|12
1641980880000|2022-01-12 09:48:00|1630.14|1614.14|1630.14|1614.14|1630.14|1614.14|1630.14|1614.14|1
1641980890000|2022-01-12 09:48:10|1630|1614|1630|1614|1630|1614|1630|1614|1
1641980900000|2022-01-12 09:48:20|1630.5|1614.5|1629.5|1613.5|1630.5|1614.5|1629.5|1613.5|5
1641980920000|2022-01-12 09:48:40|1629.41|1613.41|1629.5|1613.5|1629.5|1613.5|1629.34|1613.34|7
1641980930000|2022-01-12 09:48:50|1630.25|1614.25|1630.17|1614.17|1630.25|1614.25|1629.75|1613.75|7
1641980940000|2022-01-12 09:49:00|1630.23|1614.23|1630.6|1614.6|1630.6|1614.6|1630.23|1614.23|3
1641980950000|2022-01-12 09:49:10|1630.5|1614.5|1630.99|1614.99|1631.09|1615.09|1630.5|1614.5|4
1641980960000|2022-01-12 09:49:20|1631.1|1615.1|1631.5|1615.5|1631.5|1615.5|1631.09|1615.09|6
1641980970000|2022-01-12 09:49:30|1631.58|1615.58|1632.5|1616.5|1632.5|1616.5|1631.58|1615.58|9
1641980980000|2022-01-12 09:49:40|1632.56|1616.56|1632.56|1616.56|1632.56|1616.56|1632.56|1616.56|1
1641981000000|2022-01-12 09:50:00|1633.03|1617.03|1633.48|1617.48|1633.48|1617.48|1633.03|1617.03|2
1641981010000|2022-01-12 09:50:10|1633.51|1617.51|1633.5|1617.5|1633.51|1617.51|1633|1617|4
1641981020000|2022-01-12 09:50:20|1633.45|1617.45|1633.48|1617.48|1633.48|1617.48|1633.21|1617.21|7
1641981030000|2022-01-12 09:50:30|1633.68|1617.68|1633.59|1617.59|1633.68|1617.68|1633.57|1617.57|4
1641981040000|2022-01-12 09:50:40|1633.72|1617.72|1634.69|1618.69|1634.69|1618.69|1633.72|1617.72|9
1641981050000|2022-01-12 09:50:50|1634.75|1618.75|1635.2|1619.2|1635.49|1619.49|1634.75|1618.75|6
1641981060000|2022-01-12 09:51:00|1635.25|1619.25|1635.5|1619.5|1635.5|1619.5|1635.25|1619.25|2
1641981070000|2022-01-12 09:51:10|1635.74|1619.74|1636.42|1620.42|1636.42|1620.42|1635.74|1619.74|5
1641981080000|2022-01-12 09:51:20|1636.37|1620.37|1635.05|1619.05|1636.45|1620.45|1635.05|1619.05|9
1641981090000|2022-01-12 09:51:30|1635|1619|1635.2|1619.2|1635.2|1619.2|1634.97|1618.97|3
1641981100000|2022-01-12 09:51:40|1635.34|1619.34|1635.27|1619.27|1635.45|1619.45|1635.15|1619.15|8
1641981120000|2022-01-12 09:52:00|1635.05|1619.05|1635.35|1619.35|1635.5|1619.5|1635.05|1619.05|5
1641981130000|2022-01-12 09:52:10|1635.5|1619.5|1635.19|1619.19|1635.5|1619.5|1635.19|1619.19|4
1641981150000|2022-01-12 09:52:30|1635.27|1619.27|1635.27|1619.27|1635.36|1619.36|1635.2|1619.2|4
1641981160000|2022-01-12 09:52:40|1635.19|1619.19|1635.19|1619.19|1635.3|1619.3|1635.18|1619.18|6
1641981170000|2022-01-12 09:52:50|1634.54|1618.54|1633.5|1617.5|1634.69|1618.69|1633.5|1617.5|5
1641981180000|2022-01-12 09:53:00|1633.2|1617.2|1634.5|1618.5|1634.5|1618.5|1633.2|1617.2|7
1641981190000|2022-01-12 09:53:10|1634.29|1618.29|1634.5|1618.5|1634.5|1618.5|1634.29|1618.29|3
1641981210000|2022-01-12 09:53:30|1634|1618|1634|1618|1634.11|1618.11|1633.92|1617.92|5
1641981230000|2022-01-12 09:53:50|1634.3|1618.3|1634.36|1618.36|1634.64|1618.64|1634.3|1618.3|7
1641981240000|2022-01-12 09:54:00|1634.27|1618.27|1634.59|1618.59|1634.59|1618.59|1634.11|1618.11|7
1641981250000|2022-01-12 09:54:10|1634.7|1618.7|1635.05|1619.05|1635.3|1619.3|1634.7|1618.7|13
1641981260000|2022-01-12 09:54:20|1635|1619|1635.21|1619.21|1635.21|1619.21|1634.91|1618.91|3
1641981270000|2022-01-12 09:54:30|1635.5|1619.5|1636.14|1620.14|1636.29|1620.29|1635.5|1619.5|5
1641981280000|2022-01-12 09:54:40|1636.09|1620.09|1636.3|1620.3|1636.3|1620.3|1636.09|1620.09|2
1641981290000|2022-01-12 09:54:50|1636.09|1620.09|1635.89|1619.89|1636.25|1620.25|1635.89|1619.89|3
1641981300000|2022-01-12 09:55:00|1636.35|1620.35|1636.35|1620.35|1636.35|1620.35|1636.35|1620.35|1
1641981310000|2022-01-12 09:55:10|1635.8|1619.8|1635.55|1619.55|1635.8|1619.8|1635.55|1619.55|3
1641981320000|2022-01-12 09:55:20|1635.25|1619.25|1636.27|1620.27|1636.27|1620.27|1635.1|1619.1|6
1641981340000|2022-01-12 09:55:40|1636.5|1620.5|1636.49|1620.49|1636.5|1620.5|1636.49|1620.49|2
1641981360000|2022-01-12 09:56:00|1636.37|1620.37|1635.77|1619.77|1636.49|1620.49|1635.77|1619.77|5
1641981370000|2022-01-12 09:56:10|1635.6|1619.6|1635.5|1619.5|1635.6|1619.6|1634.93|1618.93|10
1641981390000|2022-01-12 09:56:30|1635.65|1619.65|1635.65|1619.65|1635.65|1619.65|1635.65|1619.65|1
1641981400000|2022-01-12 09:56:40|1635.67|1619.67|1635.67|1619.67|1635.67|1619.67|1635.67|1619.67|1
1641981410000|2022-01-12 09:56:50|1635.98|1619.98|1636.5|1620.5|1636.64|1620.64|1635.98|1619.98|14
1641981420000|2022-01-12 09:57:00|1636.85|1620.85|1636.49|1620.49|1636.85|1620.85|1636.49|1620.49|3
1641981440000|2022-01-12 09:57:20|1636.84|1620.84|1637.5|1621.5|1637.5|1621.5|1636.84|1620.84|3
1641981450000|2022-01-12 09:57:30|1637.3|1621.3|1637.3|1621.3|1637.3|1621.3|1637.3|1621.3|1
1641981460000|2022-01-12 09:57:40|1636.5|1620.5|1636.5|1620.5|1636.5|1620.5|1636.5|1620.5|1
1641981470000|2022-01-12 09:57:50|1636.58|1620.58|1636.62|1620.62|1636.62|1620.62|1636.58|1620.58|2
1641981480000|2022-01-12 09:58:00|1636.6|1620.6|1636.61|1620.61|1636.62|1620.62|1636.58|1620.58|5
1641981490000|2022-01-12 09:58:10|1636.79|1620.79|1638.34|1622.34|1638.56|1622.56|1636.79|1620.79|11
1641981500000|2022-01-12 09:58:20|1638.56|1622.56|1638.34|1622.34|1638.56|1622.56|1638.34|1622.34|2
1641981510000|2022-01-12 09:58:30|1638.5|1622.5|1638.61|1622.61|1638.61|1622.61|1638.5|1622.5|4
1641981520000|2022-01-12 09:58:40|1638.5|1622.5|1638.61|1622.61|1638.64|1622.64|1638.5|1622.5|5
1641981530000|2022-01-12 09:58:50|1638.5|1622.5|1638.58|1622.58|1638.64|1622.64|1638.5|1622.5|6
1641981540000|2022-01-12 09:59:00|1638.5|1622.5|1638.79|1622.79|1638.79|1622.79|1638.5|1622.5|6
1641981550000|2022-01-12 09:59:10|1638.84|1622.84|1638.82|1622.82|1638.84|1622.84|1638.82|1622.82|2
1641981560000|2022-01-12 09:59:20|1638.85|1622.85|1638.8|1622.8|1638.85|1622.85|1638.71|1622.71|4
1641981570000|2022-01-12 09:59:30|1638.84|1622.84|1639.44|1623.44|1639.44|1623.44|1638.84|1622.84|5
1641981580000|2022-01-12 09:59:40|1639.14|1623.14|1640.01|1624.01|1640.01|1624.01|1639.14|1623.14|5
1641981590000|2022-01-12 09:59:50|1640|1624|1640.05|1624.05|1640.05|1624.05|1639.76|1623.76|4
1641981600000|2022-01-12 10:00:00|1639.94|1623.94|1639.33|1623.33|1639.94|1623.94|1639.33|1623.33|2
1641981610000|2022-01-12 10:00:10|1639.21|1623.21|1639.21|1623.21|1639.33|1623.33|1639.21|1623.21|3
1641981620000|2022-01-12 10:00:20|1638.99|1622.99|1638.95|1622.95|1638.99|1622.99|1638.95|1622.95|2
1641981630000|2022-01-12 10:00:30|1638.9|1622.9|1639.05|1623.05|1639.15|1623.15|1638.9|1622.9|3
1641981650000|2022-01-12 10:00:50|1639.1|1623.1|1639.1|1623.1|1639.1|1623.1|1639.1|1623.1|1
1641981660000|2022-01-12 10:01:00|1639.05|1623.05|1638.11|1622.11|1639.05|1623.05|1638.11|1622.11|4
1641981680000|2022-01-12 10:01:20|1638|1622|1637.88|1621.88|1638|1622|1637.88|1621.88|2
1641981690000|2022-01-12 10:01:30|1637.5|1621.5|1637.9|1621.9|1637.92|1621.92|1637.5|1621.5|3
1641981700000|2022-01-12 10:01:40|1638.13|1622.13|1638.19|1622.19|1638.73|1622.73|1638.13|1622.13|10
1641981710000|2022-01-12 10:01:50|1638.5|1622.5|1638.5|1622.5|1638.5|1622.5|1638.5|1622.5|1
1641981720000|2022-01-12 10:02:00|1638.25|1622.25|1638.25|1622.25|1638.25|1622.25|1638.25|1622.25|1
1641981730000|2022-01-12 10:02:10|1638.19|1622.19|1638|1622|1638.19|1622.19|1638|1622|2
1641981760000|2022-01-12 10:02:40|1637.5|1621.5|1637.5|1621.5|1637.5|1621.5|1637.5|1621.5|1
1641981770000|2022-01-12 10:02:50|1637.3|1621.3|1637.3|1621.3|1637.3|1621.3|1637.3|1621.3|1
1641981780000|2022-01-12 10:03:00|1637.05|1621.05|1636.75|1620.75|1637.05|1621.05|1636.75|1620.75|2
1641981790000|2022-01-12 10:03:10|1636.35|1620.35|1636|1620|1636.35|1620.35|1636|1620|2
1641981800000|2022-01-12 10:03:20|1635.5|1619.5|1635.5|1619.5|1635.5|1619.5|1635.5|1619.5|1
1641981810000|2022-01-12 10:03:30|1634.9|1618.9|1634.5|1618.5|1635|1619|1634.5|1618.5|4
1641981820000|2022-01-12 10:03:40|1634.6|1618.6|1634.5|1618.5|1634.6|1618.6|1634.5|1618.5|2
1641981830000|2022-01-12 10:03:50|1634.4|1618.4|1634.4|1618.4|1634.46|1618.46|1634.4|1618.4|5
1641981840000|2022-01-12 10:04:00|1634.5|1618.5|1634.5|1618.5|1634.95|1618.95|1634.45|1618.45|10
1641981850000|2022-01-12 10:04:10|1634.1|1618.1|1633.29|1617.29|1634.25|1618.25|1633.1|1617.1|10
1641981860000|2022-01-12 10:04:20|1633.5|1617.5|1632.9|1616.9|1633.5|1617.5|1632.9|1616.9|5
1641981870000|2022-01-12 10:04:30|1633.1|1617.1|1632.9|1616.9|1633.1|1617.1|1632.9|1616.9|3
1641981880000|2022-01-12 10:04:40|1633.06|1617.06|1634.2|1618.2|1634.2|1618.2|1633.06|1617.06|8
1641981890000|2022-01-12 10:04:50|1633.75|1617.75|1633.75|1617.75|1633.75|1617.75|1633.75|1617.75|1
1641981900000|2022-01-12 10:05:00|1633.5|1617.5|1633.5|1617.5|1633.75|1617.75|1633.5|1617.5|4
1641981910000|2022-01-12 10:05:10|1633.55|1617.55|1633.75|1617.75|1633.75|1617.75|1633.5|1617.5|8
1641981920000|2022-01-12 10:05:20|1633.5|1617.5|1633.5|1617.5|1633.5|1617.5|1633.5|1617.5|1
1641981930000|2022-01-12 10:05:30|1633.9|1617.9|1634.42|1618.42|1634.5|1618.5|1633.75|1617.75|8
1641981940000|2022-01-12 10:05:40|1634.5|1618.5|1635.25|1619.25|1635.25|1619.25|1634.42|1618.42|9
1641981950000|2022-01-12 10:05:50|1635.35|1619.35|1635.5|1619.5|1635.8|1619.8|1635.11|1619.11|7
1641981960000|2022-01-12 10:06:00|1635.75|1619.75|1636.75|1620.75|1637.16|1621.16|1635.75|1619.75|16
1641981970000|2022-01-12 10:06:10|1636.5|1620.5|1636.38|1620.38|1636.75|1620.75|1636.21|1620.21|11
1641981980000|2022-01-12 10:06:20|1636.23|1620.23|1636|1620|1636.65|1620.65|1635.92|1619.92|9
1641981990000|2022-01-12 10:06:30|1635.79|1619.79|1635.5|1619.5|1635.79|1619.79|1635.5|1619.5|4
1641982000000|2022-01-12 10:06:40|1635.53|1619.53|1635.5|1619.5|1635.53|1619.53|1635.5|1619.5|2
1641982020000|2022-01-12 10:07:00|1635.3|1619.3|1635.5|1619.5|1635.5|1619.5|1635.3|1619.3|2
1641982030000|2022-01-12 10:07:10|1635.74|1619.74|1635.36|1619.36|1635.74|1619.74|1635.32|1619.32|5
1641982040000|2022-01-12 10:07:20|1635.29|1619.29|1635.85|1619.85|1635.85|1619.85|1635.29|1619.29|8
1641982050000|2022-01-12 10:07:30|1636.2|1620.2|1636.75|1620.75|1636.78|1620.78|1636.2|1620.2|9
1641982060000|2022-01-12 10:07:40|1636.88|1620.88|1636.93|1620.93|1637.06|1621.06|1636.88|1620.88|5
1641982070000|2022-01-12 10:07:50|1636.94|1620.94|1636.19|1620.19|1637|1621|1636.19|1620.19|8
1641982080000|2022-01-12 10:08:00|1636.25|1620.25|1636.55|1620.55|1637.02|1621.02|1636.19|1620.19|13
1641982090000|2022-01-12 10:08:10|1637.25|1621.25|1636.58|1620.58|1637.25|1621.25|1636.58|1620.58|6
1641982100000|2022-01-12 10:08:20|1636.95|1620.95|1636.88|1620.88|1636.95|1620.95|1636.5|1620.5|6
1641982110000|2022-01-12 10:08:30|1636.5|1620.5|1636.5|1620.5|1636.9|1620.9|1636.5|1620.5|6
1641982120000|2022-01-12 10:08:40|1636.41|1620.41|1636.75|1620.75|1636.75|1620.75|1636.3|1620.3|5
1641982130000|2022-01-12 10:08:50|1636.89|1620.89|1636.55|1620.55|1637.14|1621.14|1636.55|1620.55|5
1641982140000|2022-01-12 10:09:00|1636.41|1620.41|1636.5|1620.5|1637|1621|1636.41|1620.41|10
1641982150000|2022-01-12 10:09:10|1636.9|1620.9|1637.06|1621.06|1637.06|1621.06|1636.9|1620.9|6
1641982160000|2022-01-12 10:09:20|1637.24|1621.24|1638|1622|1638.53|1622.53|1637.24|1621.24|8
1641982170000|2022-01-12 10:09:30|1638.2|1622.2|1640.02|1624.02|1640.02|1624.02|1638.2|1622.2|11
1641982180000|2022-01-12 10:09:40|1639.94|1623.94|1639.01|1623.01|1639.94|1623.94|1638.25|1622.25|19
1641982190000|2022-01-12 10:09:50|1639.02|1623.02|1639.14|1623.14|1639.5|1623.5|1639.02|1623.02|6
1641982200000|2022-01-12 10:10:00|1639.32|1623.32|1639.27|1623.27|1639.5|1623.5|1639.27|1623.27|7
1641982210000|2022-01-12 10:10:10|1639.34|1623.34|1638.23|1622.23|1639.5|1623.5|1638.23|1622.23|9
1641982220000|2022-01-12 10:10:20|1638.41|1622.41|1638.48|1622.48|1638.51|1622.51|1638.13|1622.13|11
1641982230000|2022-01-12 10:10:30|1638.36|1622.36|1638.3|1622.3|1638.48|1622.48|1638.3|1622.3|4
1641982240000|2022-01-12 10:10:40|1638.43|1622.43|1638.48|1622.48|1638.98|1622.98|1638.43|1622.43|3
1641982250000|2022-01-12 10:10:50|1638.76|1622.76|1638.5|1622.5|1638.79|1622.79|1638.5|1622.5|5
1641982260000|2022-01-12 10:11:00|1637.5|1621.5|1637.5|1621.5|1637.5|1621.5|1637.5|1621.5|1
1641982280000|2022-01-12 10:11:20|1637.25|1621.25|1636.5|1620.5|1637.25|1621.25|1636.5|1620.5|5
1641982290000|2022-01-12 10:11:30|1636.6|1620.6|1636.5|1620.5|1636.6|1620.6|1636.5|1620.5|2
1641982300000|2022-01-12 10:11:40|1636.92|1620.92|1637.11|1621.11|1637.11|1621.11|1636.9|1620.9|4
1641982310000|2022-01-12 10:11:50|1637.46|1621.46|1638.5|1622.5|1639.06|1623.06|1637.46|1621.46|15
1641982320000|2022-01-12 10:12:00|1638.44|1622.44|1636.5|1620.5|1638.44|1622.44|1636.5|1620.5|5
1641982330000|2022-01-12 10:12:10|1636.98|1620.98|1636.59|1620.59|1636.99|1620.99|1636.23|1620.23|13
1641982340000|2022-01-12 10:12:20|1636.66|1620.66|1636.5|1620.5|1636.88|1620.88|1636.38|1620.38|12
1641982350000|2022-01-12 10:12:30|1636.65|1620.65|1637.08|1621.08|1637.25|1621.25|1636.65|1620.65|6
1641982360000|2022-01-12 10:12:40|1636.71|1620.71|1636.6|1620.6|1636.9|1620.9|1636.5|1620.5|6
1641982370000|2022-01-12 10:12:50|1637|1621|1637.24|1621.24|1637.3|1621.3|1637|1621|4
1641982380000|2022-01-12 10:13:00|1637.43|1621.43|1637.43|1621.43|1637.43|1621.43|1637.43|1621.43|1
1641982390000|2022-01-12 10:13:10|1637.24|1621.24|1637.69|1621.69|1637.69|1621.69|1637.24|1621.24|5
1641982400000|2022-01-12 10:13:20|1637.4|1621.4|1637.4|1621.4|1637.4|1621.4|1637.4|1621.4|1
1641982410000|2022-01-12 10:13:30|1637.5|1621.5|1637.64|1621.64|1637.64|1621.64|1637.5|1621.5|2
1641982420000|2022-01-12 10:13:40|1637.5|1621.5|1637.5|1621.5|1637.79|1621.79|1637.5|1621.5|5
1641982440000|2022-01-12 10:14:00|1637.91|1621.91|1637.91|1621.91|1637.91|1621.91|1637.91|1621.91|1
1641982450000|2022-01-12 10:14:10|1637.5|1621.5|1637.5|1621.5|1637.5|1621.5|1637.5|1621.5|1
1641982460000|2022-01-12 10:14:20|1637.81|1621.81|1637.81|1621.81|1637.81|1621.81|1637.81|1621.81|1
1641982470000|2022-01-12 10:14:30|1637.5|1621.5|1637.81|1621.81|1637.81|1621.81|1637.5|1621.5|6
1641982480000|2022-01-12 10:14:40|1637.55|1621.55|1638.31|1622.31|1638.31|1622.31|1637.55|1621.55|2
1641982490000|2022-01-12 10:14:50|1637.91|1621.91|1638.67|1622.67|1638.67|1622.67|1637.91|1621.91|8
1641982500000|2022-01-12 10:15:00|1638.77|1622.77|1638.5|1622.5|1639.24|1623.24|1638.5|1622.5|6
1641982510000|2022-01-12 10:15:10|1639|1623|1637.91|1621.91|1639|1623|1637.91|1621.91|9
1641982520000|2022-01-12 10:15:20|1638.01|1622.01|1637.5|1621.5|1638.01|1622.01|1637.5|1621.5|5
1641982530000|2022-01-12 10:15:30|1637.05|1621.05|1637.5|1621.5|1637.5|1621.5|1637.05|1621.05|2
1641982540000|2022-01-12 10:15:40|1637|1621|1636.68|1620.68|1637|1621|1636.5|1620.5|3
1641982550000|2022-01-12 10:15:50|1636.89|1620.89|1637.34|1621.34|1637.34|1621.34|1636.89|1620.89|4
1641982560000|2022-01-12 10:16:00|1637.29|1621.29|1637.6|1621.6|1637.6|1621.6|1637.29|1621.29|5
1641982570000|2022-01-12 10:16:10|1637.55|1621.55|1637.55|1621.55|1637.55|1621.55|1637.5|1621.5|5
1641982590000|2022-01-12 10:16:30|1637.5|1621.5|1637.5|1621.5|1637.55|1621.55|1637.5|1621.5|3
1641982600000|2022-01-12 10:16:40|1637.15|1621.15|1636.56|1620.56|1637.4|1621.4|1636.56|1620.56|5
1641982630000|2022-01-12 10:17:10|1636.54|1620.54|1636.54|1620.54|1636.54|1620.54|1636.5|1620.5|3
1641982640000|2022-01-12 10:17:20|1636.5|1620.5|1636.54|1620.54|1636.54|1620.54|1636.5|1620.5|6
1641982650000|2022-01-12 10:17:30|1636.5|1620.5|1637.56|1621.56|1637.8|1621.8|1636.44|1620.44|9
1641982660000|2022-01-12 10:17:40|1637.46|1621.46|1637.5|1621.5|1637.54|1621.54|1637.46|1621.46|3
1641982690000|2022-01-12 10:18:10|1637.1|1621.1|1637.1|1621.1|1637.1|1621.1|1637.1|1621.1|1
1641982700000|2022-01-12 10:18:20|1636.76|1620.76|1636.76|1620.76|1636.76|1620.76|1636.76|1620.76|1
1641982710000|2022-01-12 10:18:30|1636.5|1620.5|1636.6|1620.6|1636.7|1620.7|1636.5|1620.5|3
1641982720000|2022-01-12 10:18:40|1636.5|1620.5|1636.5|1620.5|1636.5|1620.5|1636.5|1620.5|1
1641982740000|2022-01-12 10:19:00|1636.59|1620.59|1636.5|1620.5|1636.59|1620.59|1636.5|1620.5|4
1641982750000|2022-01-12 10:19:10|1636.46|1620.46|1636.5|1620.5|1637.13|1621.13|1636.4|1620.4|11
1641982770000|2022-01-12 10:19:30|1636.23|1620.23|1636|1620|1636.5|1620.5|1636|1620|7
1641982780000|2022-01-12 10:19:40|1635.5|1619.5|1635|1619|1635.5|1619.5|1635|1619|2
1641982790000|2022-01-12 10:19:50|1635.13|1619.13|1634.5|1618.5|1635.13|1619.13|1634.5|1618.5|5
1641982820000|2022-01-12 10:20:20|1634.75|1618.75|1635.11|1619.11|1635.35|1619.35|1634.75|1618.75|4
1641982830000|2022-01-12 10:20:30|1635.45|1619.45|1635.45|1619.45|1635.45|1619.45|1635.45|1619.45|1
1641982840000|2022-01-12 10:20:40|1635.25|1619.25|1635|1619|1635.25|1619.25|1634.5|1618.5|6
1641982850000|2022-01-12 10:20:50|1634.5|1618.5|1635.34|1619.34|1635.34|1619.34|1634.5|1618.5|10
1641982860000|2022-01-12 10:21:00|1635.41|1619.41|1635.48|1619.48|1635.48|1619.48|1635.41|1619.41|2
1641982870000|2022-01-12 10:21:10|1635.41|1619.41|1635.41|1619.41|1635.48|1619.48|1635.01|1619.01|8
1641982880000|2022-01-12 10:21:20|1635.26|1619.26|1634.91|1618.91|1635.26|1619.26|1634.91|1618.91|2
1641982900000|2022-01-12 10:21:40|1634.76|1618.76|1634.91|1618.91|1634.91|1618.91|1634.76|1618.76|2
1641982920000|2022-01-12 10:22:00|1634.5|1618.5|1634.7|1618.7|1634.7|1618.7|1634.5|1618.5|2
1641982930000|2022-01-12 10:22:10|1634.74|1618.74|1634.74|1618.74|1634.74|1618.74|1634.74|1618.74|1
1641982950000|2022-01-12 10:22:30|1635|1619|1635.46|1619.46|1635.5|1619.5|1635|1619|6
1641982960000|2022-01-12 10:22:40|1635.24|1619.24|1635.46|1619.46|1635.46|1619.46|1635.24|1619.24|2
1641982970000|2022-01-12 10:22:50|1635.3|1619.3|1635.5|1619.5|1635.7|1619.7|1635.3|1619.3|5
1641982980000|2022-01-12 10:23:00|1635.48|1619.48|1635.5|1619.5|1635.5|1619.5|1635.45|1619.45|3
1641982990000|2022-01-12 10:23:10|1635.45|1619.45|1635.5|1619.5|1635.5|1619.5|1635.45|1619.45|3
1641983000000|2022-01-12 10:23:20|1635.69|1619.69|1635.69|1619.69|1635.69|1619.69|1635.69|1619.69|1
1641983010000|2022-01-12 10:23:30|1635.5|1619.5|1637.2|1621.2|1637.2|1621.2|1635.5|1619.5|12
1641983020000|2022-01-12 10:23:40|1637.34|1621.34|1637.45|1621.45|1637.45|1621.45|1637.34|1621.34|2
1641983030000|2022-01-12 10:23:50|1637.5|1621.5|1637.5|1621.5|1637.5|1621.5|1637.5|1621.5|1
1641983040000|2022-01-12 10:24:00|1637.88|1621.88|1637.5|1621.5|1637.9|1621.9|1637.5|1621.5|5
1641983050000|2022-01-12 10:24:10|1637.4|1621.4|1637|1621|1637.4|1621.4|1637|1621|4
1641983070000|2022-01-12 10:24:30|1637.5|1621.5|1637.5|1621.5|1637.5|1621.5|1637.5|1621.5|1
1641983080000|2022-01-12 10:24:40|1637.68|1621.68|1637.5|1621.5|1637.68|1621.68|1637.5|1621.5|2
1641983110000|2022-01-12 10:25:10|1637.4|1621.4|1637.5|1621.5|1637.5|1621.5|1637.4|1621.4|2
1641983120000|2022-01-12 10:25:20|1637.72|1621.72|1638.17|1622.17|1638.27|1622.27|1637.72|1621.72|7
1641983130000|2022-01-12 10:25:30|1637.67|1621.67|1637.67|1621.67|1637.67|1621.67|1637.67|1621.67|1
1641983160000|2022-01-12 10:26:00|1637.3|1621.3|1637.3|1621.3|1637.3|1621.3|1637.3|1621.3|1
1641983170000|2022-01-12 10:26:10|1637.2|1621.2|1637.35|1621.35|1637.72|1621.72|1637.11|1621.11|9
1641983180000|2022-01-12 10:26:20|1637.5|1621.5|1637.36|1621.36|1637.5|1621.5|1637.36|1621.36|2
1641983190000|2022-01-12 10:26:30|1636.86|1620.86|1636.75|1620.75|1636.86|1620.86|1636.23|1620.23|6
1641983200000|2022-01-12 10:26:40|1636.5|1620.5|1636.5|1620.5|1637|1621|1636.5|1620.5|7
1641983220000|2022-01-12 10:27:00|1636.6|1620.6|1636.5|1620.5|1636.6|1620.6|1636.35|1620.35|7
1641983230000|2022-01-12 10:27:10|1636.75|1620.75|1636.5|1620.5|1636.75|1620.75|1636.5|1620.5|2
1641983240000|2022-01-12 10:27:20|1636.6|1620.6|1636.6|1620.6|1636.6|1620.6|1636.6|1620.6|1
1641983250000|2022-01-12 10:27:30|1636.85|1620.85|1637.1|1621.1|1637.1|1621.1|1636.6|1620.6|7
1641983260000|2022-01-12 10:27:40|1637.4|1621.4|1637.2|1621.2|1637.4|1621.4|1637|1621|5
1641983270000|2022-01-12 10:27:50|1637.23|1621.23|1636.5|1620.5|1637.23|1621.23|1636.5|1620.5|5
1641983280000|2022-01-12 10:28:00|1636.04|1620.04|1635.83|1619.83|1636.04|1620.04|1635.83|1619.83|3
1641983290000|2022-01-12 10:28:10|1635.76|1619.76|1635.66|1619.66|1635.78|1619.78|1635.5|1619.5|5
1641983300000|2022-01-12 10:28:20|1635.5|1619.5|1635.5|1619.5|1635.5|1619.5|1635.5|1619.5|1
1641983310000|2022-01-12 10:28:30|1635.14|1619.14|1635.14|1619.14|1635.14|1619.14|1635.14|1619.14|1
1641983320000|2022-01-12 10:28:40|1635.32|1619.32|1634.89|1618.89|1635.32|1619.32|1634.89|1618.89|5
1641983330000|2022-01-12 10:28:50|1634.92|1618.92|1635.17|1619.17|1635.19|1619.19|1634.92|1618.92|3
1641983340000|2022-01-12 10:29:00|1635.2|1619.2|1635.17|1619.17|1635.2|1619.2|1634.92|1618.92|8
1641983350000|2022-01-12 10:29:10|1634.92|1618.92|1634.89|1618.89|1634.92|1618.92|1634.64|1618.64|4
1641983370000|2022-01-12 10:29:30|1634.64|1618.64|1634.64|1618.64|1634.76|1618.76|1634.64|1618.64|5
1641983390000|2022-01-12 10:29:50|1634.92|1618.92|1635.06|1619.06|1635.06|1619.06|1634.74|1618.74|6
1641983400000|2022-01-12 10:30:00|1634.81|1618.81|1632.65|1616.65|1634.86|1618.86|1632.65|1616.65|18
1641983410000|2022-01-12 10:30:10|1633.15|1617.15|1632.91|1616.91|1633.5|1617.5|1632.91|1616.91|3
1641983420000|2022-01-12 10:30:20|1633|1617|1633.1|1617.1|1633.39|1617.39|1632.75|1616.75|6
1641983430000|2022-01-12 10:30:30|1633.6|1617.6|1634.36|1618.36|1634.4|1618.4|1633.6|1617.6|3
1641983440000|2022-01-12 10:30:40|1634.58|1618.58|1635.08|1619.08|1635.35|1619.35|1634.36|1618.36|12
1641983450000|2022-01-12 10:30:50|1635|1619|1635|1619|1635|1619|1635|1619|1
1641983460000|2022-01-12 10:31:00|1634.5|1618.5|1634.14|1618.14|1634.5|1618.5|1634.14|1618.14|3
1641983470000|2022-01-12 10:31:10|1634.25|1618.25|1633.22|1617.22|1634.25|1618.25|1633.14|1617.14|7
1641983480000|2022-01-12 10:31:20|1633.47|1617.47|1633.47|1617.47|1633.47|1617.47|1633.47|1617.47|1
1641983490000|2022-01-12 10:31:30|1633.22|1617.22|1632.54|1616.54|1633.22|1617.22|1632.54|1616.54|2
1641983500000|2022-01-12 10:31:40|1632.59|1616.59|1632.55|1616.55|1632.59|1616.59|1632.55|1616.55|2
1641983510000|2022-01-12 10:31:50|1632.5|1616.5|1631.7|1615.7|1632.5|1616.5|1631.7|1615.7|6
1641983520000|2022-01-12 10:32:00|1632|1616|1632.5|1616.5|1632.74|1616.74|1632|1616|5
1641983530000|2022-01-12 10:32:10|1632.2|1616.2|1632.4|1616.4|1632.4|1616.4|1632|1616|4
1641983540000|2022-01-12 10:32:20|1632.5|1616.5|1632.5|1616.5|1632.5|1616.5|1632.5|1616.5|1
1641983550000|2022-01-12 10:32:30|1632.25|1616.25|1631.9|1615.9|1632.3|1616.3|1631.9|1615.9|7
1641983560000|2022-01-12 10:32:40|1632.16|1616.16|1632.16|1616.16|1632.16|1616.16|1632.16|1616.16|1
1641983570000|2022-01-12 10:32:50|1632.05|1616.05|1632.05|1616.05|1632.05|1616.05|1632.05|1616.05|1
1641983580000|2022-01-12 10:33:00|1631.9|1615.9|1632.35|1616.35|1632.87|1616.87|1631.9|1615.9|8
1641983590000|2022-01-12 10:33:10|1633|1617|1632.5|1616.5|1633|1617|1632.5|1616.5|4
1641983600000|2022-01-12 10:33:20|1632.05|1616.05|1631.94|1615.94|1632.05|1616.05|1631.94|1615.94|2
1641983610000|2022-01-12 10:33:30|1631.79|1615.79|1630.91|1614.91|1631.79|1615.79|1630.5|1614.5|6
1641983620000|2022-01-12 10:33:40|1630.5|1614.5|1630.5|1614.5|1630.65|1614.65|1630.5|1614.5|3
1641983630000|2022-01-12 10:33:50|1630.61|1614.61|1630.5|1614.5|1630.61|1614.61|1630.5|1614.5|4
1641983640000|2022-01-12 10:34:00|1630.61|1614.61|1631.21|1615.21|1631.75|1615.75|1630.5|1614.5|10
1641983650000|2022-01-12 10:34:10|1631.5|1615.5|1631.9|1615.9|1632|1616|1631.5|1615.5|3
1641983660000|2022-01-12 10:34:20|1631.92|1615.92|1631.55|1615.55|1632.35|1616.35|1631.55|1615.55|5
1641983670000|2022-01-12 10:34:30|1631.54|1615.54|1631|1615|1631.54|1615.54|1630.89|1614.89|5
1641983700000|2022-01-12 10:35:00|1630.5|1614.5|1630.35|1614.35|1630.5|1614.5|1630.35|1614.35|2
1641983710000|2022-01-12 10:35:10|1630.5|1614.5|1631.12|1615.12|1631.12|1615.12|1630.5|1614.5|8
1641983720000|2022-01-12 10:35:20|1631.13|1615.13|1631.13|1615.13|1631.14|1615.14|1631.01|1615.01|7
1641983730000|2022-01-12 10:35:30|1631.3|1615.3|1632|1616|1632|1616|1631.3|1615.3|7
1641983740000|2022-01-12 10:35:40|1632.07|1616.07|1631.94|1615.94|1632.07|1616.07|1631.94|1615.94|2
1641983750000|2022-01-12 10:35:50|1632.07|1616.07|1632.07|1616.07|1632.07|1616.07|1632.07|1616.07|1
1641983760000|2022-01-12 10:36:00|1632.14|1616.14|1632.14|1616.14|1632.14|1616.14|1632.14|1616.14|1
1641983770000|2022-01-12 10:36:10|1632.15|1616.15|1632.14|1616.14|1632.26|1616.26|1632.14|1616.14|4
1641983780000|2022-01-12 10:36:20|1632.03|1616.03|1631.13|1615.13|1632.03|1616.03|1631.13|1615.13|5
1641983790000|2022-01-12 10:36:30|1631|1615|1630.5|1614.5|1631|1615|1630.1|1614.1|7
1641983800000|2022-01-12 10:36:40|1630.72|1614.72|1631.38|1615.38|1631.38|1615.38|1630.72|1614.72|6
1641983810000|2022-01-12 10:36:50|1631|1615|1631.45|1615.45|1631.5|1615.5|1631|1615|12
1641983820000|2022-01-12 10:37:00|1631.5|1615.5|1631.13|1615.13|1631.5|1615.5|1630.95|1614.95|4
1641983830000|2022-01-12 10:37:10|1631.16|1615.16|1631.29|1615.29|1631.3|1615.3|1631.13|1615.13|4
1641983840000|2022-01-12 10:37:20|1630.95|1614.95|1631.5|1615.5|1631.5|1615.5|1630.95|1614.95|4
1641983850000|2022-01-12 10:37:30|1631|1615|1630.5|1614.5|1631|1615|1630.5|1614.5|3
1641983870000|2022-01-12 10:37:50|1630.14|1614.14|1630.41|1614.41|1630.5|1614.5|1630.14|1614.14|3
1641983880000|2022-01-12 10:38:00|1630.5|1614.5|1630|1614|1630.5|1614.5|1630|1614|4
1641983890000|2022-01-12 10:38:10|1629.88|1613.88|1629.88|1613.88|1630|1614|1629.88|1613.88|3
1641983900000|2022-01-12 10:38:20|1630.03|1614.03|1629.97|1613.97|1630.25|1614.25|1629.9|1613.9|7
1641983910000|2022-01-12 10:38:30|1630.07|1614.07|1630.65|1614.65|1630.65|1614.65|1630.07|1614.07|5
1641983920000|2022-01-12 10:38:40|1630.68|1614.68|1631.13|1615.13|1631.13|1615.13|1630.43|1614.43|7
1641983930000|2022-01-12 10:38:50|1631|1615|1631|1615|1631|1615|1630.94|1614.94|3
1641983940000|2022-01-12 10:39:00|1630.5|1614.5|1630.77|1614.77|1630.81|1614.81|1630.33|1614.33|8
1641983950000|2022-01-12 10:39:10|1630.71|1614.71|1630.19|1614.19|1630.93|1614.93|1630.19|1614.19|8
1641983960000|2022-01-12 10:39:20|1630.5|1614.5|1630.5|1614.5|1630.5|1614.5|1630.5|1614.5|1
1641983970000|2022-01-12 10:39:30|1630.74|1614.74|1630.74|1614.74|1630.74|1614.74|1630.74|1614.74|1
1641983980000|2022-01-12 10:39:40|1630.5|1614.5|1630.26|1614.26|1630.74|1614.74|1630.26|1614.26|6
1641983990000|2022-01-12 10:39:50|1630.11|1614.11|1630.63|1614.63|1630.76|1614.76|1630.11|1614.11|6
1641984000000|2022-01-12 10:40:00|1631.15|1615.15|1630.41|1614.41|1631.15|1615.15|1630.41|1614.41|6
1641984010000|2022-01-12 10:40:10|1630.35|1614.35|1630.21|1614.21|1630.35|1614.35|1630.09|1614.09|4
1641984020000|2022-01-12 10:40:20|1630.3|1614.3|1630.08|1614.08|1630.3|1614.3|1630.08|1614.08|2
1641984030000|2022-01-12 10:40:30|1629.58|1613.58|1629.58|1613.58|1630.08|1614.08|1629.58|1613.58|9
1641984040000|2022-01-12 10:40:40|1629.63|1613.63|1630.13|1614.13|1630.13|1614.13|1629.63|1613.63|3
1641984050000|2022-01-12 10:40:50|1630.3|1614.3|1630.33|1614.33|1630.41|1614.41|1630.3|1614.3|3
1641984060000|2022-01-12 10:41:00|1630.04|1614.04|1630.04|1614.04|1630.25|1614.25|1630.04|1614.04|3
1641984070000|2022-01-12 10:41:10|1630.17|1614.17|1631.45|1615.45|1631.45|1615.45|1630.17|1614.17|9
1641984080000|2022-01-12 10:41:20|1631.12|1615.12|1630.17|1614.17|1631.12|1615.12|1630.08|1614.08|8
1641984090000|2022-01-12 10:41:30|1630.19|1614.19|1629.79|1613.79|1630.19|1614.19|1629.5|1613.5|8
1641984100000|2022-01-12 10:41:40|1629.5|1613.5|1629.5|1613.5|1629.79|1613.79|1629.5|1613.5|3
1641984120000|2022-01-12 10:42:00|1630.13|1614.13|1629.88|1613.88|1630.13|1614.13|1629.88|1613.88|3
1641984130000|2022-01-12 10:42:10|1629.5|1613.5|1629.5|1613.5|1629.88|1613.88|1629.5|1613.5|7
1641984140000|2022-01-12 10:42:20|1629.88|1613.88|1628.9|1612.9|1629.88|1613.88|1628.9|1612.9|4
1641984150000|2022-01-12 10:42:30|1629|1613|1629.38|1613.38|1629.4|1613.4|1629|1613|3
1641984170000|2022-01-12 10:42:50|1629|1613|1629.4|1613.4|1629.4|1613.4|1629|1613|7
1641984180000|2022-01-12 10:43:00|1629|1613|1629.3|1613.3|1629.4|1613.4|1629|1613|5
1641984190000|2022-01-12 10:43:10|1629.25|1613.25|1628.49|1612.49|1629.25|1613.25|1628.49|1612.49|4
1641984200000|2022-01-12 10:43:20|1628.3|1612.3|1628.3|1612.3|1628.3|1612.3|1628.3|1612.3|1
1641984210000|2022-01-12 10:43:30|1627.9|1611.9|1628.2|1612.2|1628.47|1612.47|1627.9|1611.9|6
1641984220000|2022-01-12 10:43:40|1628.12|1612.12|1627.5|1611.5|1628.12|1612.12|1627.3|1611.3|7
1641984230000|2022-01-12 10:43:50|1627.17|1611.17|1626.5|1610.5|1627.17|1611.17|1626.5|1610.5|5
1641984240000|2022-01-12 10:44:00|1626.6|1610.6|1626.5|1610.5|1626.6|1610.6|1626.25|1610.25|4
1641984250000|2022-01-12 10:44:10|1626.6|1610.6|1626.5|1610.5|1626.6|1610.6|1626.36|1610.36|3
1641984260000|2022-01-12 10:44:20|1627|1611|1627|1611|1627|1611|1626.5|1610.5|5
1641984270000|2022-01-12 10:44:30|1626.9|1610.9|1626.88|1610.88|1627.27|1611.27|1626.88|1610.88|4
1641984280000|2022-01-12 10:44:40|1626.5|1610.5|1626.88|1610.88|1627|1611|1626.5|1610.5|3
1641984290000|2022-01-12 10:44:50|1626.96|1610.96|1627.45|1611.45|1627.95|1611.95|1626.96|1610.96|9
1641984300000|2022-01-12 10:45:00|1627.5|1611.5|1627.5|1611.5|1627.5|1611.5|1627.38|1611.38|3
1641984310000|2022-01-12 10:45:10|1626.5|1610.5|1626.75|1610.75|1627|1611|1626.5|1610.5|5
1641984320000|2022-01-12 10:45:20|1627|1611|1627.15|1611.15|1627.15|1611.15|1626.75|1610.75|6
1641984330000|2022-01-12 10:45:30|1627.5|1611.5|1627.5|1611.5|1627.5|1611.5|1627.5|1611.5|1
1641984340000|2022-01-12 10:45:40|1627.36|1611.36|1627.5|1611.5|1627.5|1611.5|1627.36|1611.36|2
1641984390000|2022-01-12 10:46:30|1628|1612|1628.4|1612.4|1628.9|1612.9|1627.74|1611.74|8
1641984400000|2022-01-12 10:46:40|1628.62|1612.62|1629.35|1613.35|1629.35|1613.35|1628.4|1612.4|8
1641984410000|2022-01-12 10:46:50|1629.26|1613.26|1628.5|1612.5|1629.26|1613.26|1628.5|1612.5|4
1641984420000|2022-01-12 10:47:00|1628.9|1612.9|1629.43|1613.43|1629.43|1613.43|1628.9|1612.9|7
1641984430000|2022-01-12 10:47:10|1629.75|1613.75|1629.75|1613.75|1630.19|1614.19|1629.75|1613.75|6
1641984440000|2022-01-12 10:47:20|1629.5|1613.5|1629.62|1613.62|1629.62|1613.62|1629|1613|11
1641984450000|2022-01-12 10:47:30|1629.58|1613.58|1629.1|1613.1|1629.62|1613.62|1629.1|1613.1|7
1641984460000|2022-01-12 10:47:40|1629.16|1613.16|1629.14|1613.14|1629.26|1613.26|1628.76|1612.76|5
1641984470000|2022-01-12 10:47:50|1629.1|1613.1|1629.16|1613.16|1629.18|1613.18|1629.1|1613.1|3
1641984480000|2022-01-12 10:48:00|1628.76|1612.76|1630.51|1614.51|1630.51|1614.51|1628.76|1612.76|9
1641984490000|2022-01-12 10:48:10|1631.01|1615.01|1631|1615|1631.01|1615.01|1630.51|1614.51|9
1641984500000|2022-01-12 10:48:20|1631.01|1615.01|1630.6|1614.6|1631.1|1615.1|1630.6|1614.6|8
1641984510000|2022-01-12 10:48:30|1630.5|1614.5|1630.51|1614.51|1630.51|1614.51|1630.5|1614.5|4
1641984520000|2022-01-12 10:48:40|1630.5|1614.5|1630.38|1614.38|1630.51|1614.51|1630.38|1614.38|5
1641984530000|2022-01-12 10:48:50|1630.01|1614.01|1629.84|1613.84|1630.38|1614.38|1629.5|1613.5|8
1641984540000|2022-01-12 10:49:00|1629.39|1613.39|1629.39|1613.39|1629.39|1613.39|1629.39|1613.39|1
1641984550000|2022-01-12 10:49:10|1629.84|1613.84|1629.75|1613.75|1629.84|1613.84|1629.75|1613.75|2
1641984560000|2022-01-12 10:49:20|1629.79|1613.79|1630.01|1614.01|1630.32|1614.32|1629.79|1613.79|7
1641984570000|2022-01-12 10:49:30|1630.35|1614.35|1630.37|1614.37|1630.5|1614.5|1630.2|1614.2|6
1641984580000|2022-01-12 10:49:40|1630.5|1614.5|1630.36|1614.36|1630.5|1614.5|1630.34|1614.34|6
1641984600000|2022-01-12 10:50:00|1631.3|1615.3|1630.5|1614.5|1631.3|1615.3|1630.5|1614.5|6
1641984610000|2022-01-12 10:50:10|1630.17|1614.17|1630.5|1614.5|1630.5|1614.5|1630.17|1614.17|3
1641984620000|2022-01-12 10:50:20|1630.05|1614.05|1630.5|1614.5|1630.75|1614.75|1630.05|1614.05|6
1641984630000|2022-01-12 10:50:30|1631|1615|1631|1615|1631|1615|1630.5|1614.5|6
1641984640000|2022-01-12 10:50:40|1630.64|1614.64|1630.72|1614.72|1631|1615|1630.64|1614.64|4
1641984650000|2022-01-12 10:50:50|1630.88|1614.88|1631.18|1615.18|1631.34|1615.34|1630.88|1614.88|5
1641984660000|2022-01-12 10:51:00|1631.05|1615.05|1630.99|1614.99|1631.18|1615.18|1630.99|1614.99|4
1641984670000|2022-01-12 10:51:10|1630.35|1614.35|1630.3|1614.3|1630.5|1614.5|1630.21|1614.21|8
1641984680000|2022-01-12 10:51:20|1630.16|1614.16|1630.44|1614.44|1630.5|1614.5|1630.1|1614.1|6
1641984690000|2022-01-12 10:51:30|1630.5|1614.5|1629.4|1613.4|1630.5|1614.5|1629.4|1613.4|5
1641984700000|2022-01-12 10:51:40|1629.23|1613.23|1629.4|1613.4|1629.4|1613.4|1629.05|1613.05|4
1641984710000|2022-01-12 10:51:50|1629.23|1613.23|1628|1612|1629.23|1613.23|1628|1612|7
1641984720000|2022-01-12 10:52:00|1628.5|1612.5|1627.81|1611.81|1628.5|1612.5|1627.5|1611.5|5
1641984730000|2022-01-12 10:52:10|1627.8|1611.8|1627.5|1611.5|1627.8|1611.8|1627.5|1611.5|6
1641984740000|2022-01-12 10:52:20|1627.55|1611.55|1628.29|1612.29|1628.29|1612.29|1627.55|1611.55|4
1641984750000|2022-01-12 10:52:30|1628.3|1612.3|1628.29|1612.29|1628.3|1612.3|1628.29|1612.29|2
1641984760000|2022-01-12 10:52:40|1628.4|1612.4|1628.48|1612.48|1628.48|1612.48|1628.4|1612.4|3
1641984770000|2022-01-12 10:52:50|1628.49|1612.49|1628.49|1612.49|1628.49|1612.49|1628.48|1612.48|3
1641984780000|2022-01-12 10:53:00|1628.48|1612.48|1628.75|1612.75|1629|1613|1628.31|1612.31|10
1641984790000|2022-01-12 10:53:10|1628.5|1612.5|1628.75|1612.75|1628.75|1612.75|1628.5|1612.5|6
1641984800000|2022-01-12 10:53:20|1628.88|1612.88|1628.5|1612.5|1628.88|1612.88|1628.5|1612.5|2
1641984810000|2022-01-12 10:53:30|1628.75|1612.75|1627.37|1611.37|1628.75|1612.75|1627.37|1611.37|8
1641984820000|2022-01-12 10:53:40|1627.46|1611.46|1628.23|1612.23|1628.23|1612.23|1627.46|1611.46|6
1641984830000|2022-01-12 10:53:50|1628.35|1612.35|1628.22|1612.22|1628.5|1612.5|1628.22|1612.22|6
1641984840000|2022-01-12 10:54:00|1628.25|1612.25|1628.25|1612.25|1628.4|1612.4|1628.25|1612.25|3
1641984850000|2022-01-12 10:54:10|1628.23|1612.23|1628|1612|1628.23|1612.23|1628|1612|2
1641984870000|2022-01-12 10:54:30|1628.05|1612.05|1627.95|1611.95|1628.05|1612.05|1627.9|1611.9|3
1641984880000|2022-01-12 10:54:40|1628.05|1612.05|1628.05|1612.05|1628.2|1612.2|1628.05|1612.05|3
1641984890000|2022-01-12 10:54:50|1628|1612|1629|1613|1629|1613|1628|1612|10
1641984900000|2022-01-12 10:55:00|1628.75|1612.75|1628.24|1612.24|1628.75|1612.75|1628.24|1612.24|5
1641984910000|2022-01-12 10:55:10|1628.15|1612.15|1628.9|1612.9|1628.9|1612.9|1628.15|1612.15|5
1641984920000|2022-01-12 10:55:20|1628.4|1612.4|1628.69|1612.69|1629.03|1613.03|1628.38|1612.38|11
1641984930000|2022-01-12 10:55:30|1628.7|1612.7|1628.77|1612.77|1628.77|1612.77|1628.64|1612.64|3
1641984940000|2022-01-12 10:55:40|1628.9|1612.9|1628.5|1612.5|1628.99|1612.99|1628.45|1612.45|5
1641984950000|2022-01-12 10:55:50|1628.88|1612.88|1629.2|1613.2|1629.2|1613.2|1628.88|1612.88|4
1641984960000|2022-01-12 10:56:00|1629.21|1613.21|1629.21|1613.21|1629.21|1613.21|1629.21|1613.21|1
1641984990000|2022-01-12 10:56:30|1628.93|1612.93|1629.07|1613.07|1629.1|1613.1|1628.89|1612.89|6
1641985000000|2022-01-12 10:56:40|1629.06|1613.06|1629.95|1613.95|1629.95|1613.95|1628.96|1612.96|9
1641985010000|2022-01-12 10:56:50|1629.78|1613.78|1629.67|1613.67|1629.88|1613.88|1629.45|1613.45|9
1641985020000|2022-01-12 10:57:00|1629.72|1613.72|1630|1614|1630|1614|1629.45|1613.45|4
1641985030000|2022-01-12 10:57:10|1630.25|1614.25|1630.25|1614.25|1630.26|1614.26|1630.25|1614.25|5
1641985040000|2022-01-12 10:57:20|1630.18|1614.18|1629.79|1613.79|1630.29|1614.29|1629.71|1613.71|9
1641985050000|2022-01-12 10:57:30|1629.89|1613.89|1629.5|1613.5|1629.89|1613.89|1629.39|1613.39|9
1641985060000|2022-01-12 10:57:40|1629.47|1613.47|1629.32|1613.32|1629.5|1613.5|1629.32|1613.32|4
1641985070000|2022-01-12 10:57:50|1629.5|1613.5|1629.22|1613.22|1629.5|1613.5|1629.22|1613.22|2
1641985080000|2022-01-12 10:58:00|1629.13|1613.13|1628.5|1612.5|1629.13|1613.13|1628.5|1612.5|8
1641985100000|2022-01-12 10:58:20|1627.89|1611.89|1629.17|1613.17|1629.44|1613.44|1627.89|1611.89|8
1641985110000|2022-01-12 10:58:30|1628.98|1612.98|1628.9|1612.9|1629|1613|1628.42|1612.42|6
1641985120000|2022-01-12 10:58:40|1628.86|1612.86|1628.46|1612.46|1628.87|1612.87|1628.42|1612.42|5
1641985130000|2022-01-12 10:58:50|1628.33|1612.33|1628.12|1612.12|1628.4|1612.4|1628.12|1612.12|5
1641985140000|2022-01-12 10:59:00|1628.04|1612.04|1627.97|1611.97|1628.12|1612.12|1627.4|1611.4|8
1641985150000|2022-01-12 10:59:10|1627.47|1611.47|1627.43|1611.43|1627.62|1611.62|1627.43|1611.43|4
1641985160000|2022-01-12 10:59:20|1627.62|1611.62|1627.5|1611.5|1627.62|1611.62|1627.43|1611.43|4
1641985170000|2022-01-12 10:59:30|1627.4|1611.4|1627.4|1611.4|1627.4|1611.4|1627.4|1611.4|1
1641985180000|2022-01-12 10:59:40|1627.33|1611.33|1627.23|1611.23|1627.33|1611.33|1626.83|1610.83|4
1641985190000|2022-01-12 10:59:50|1626.83|1610.83|1627.23|1611.23|1627.23|1611.23|1626.83|1610.83|4
1641985200000|2022-01-12 11:00:00|1626.75|1610.75|1627.23|1611.23|1627.33|1611.33|1626.75|1610.75|11
1641985210000|2022-01-12 11:00:10|1626.83|1610.83|1626.4|1610.4|1626.83|1610.83|1626.33|1610.33|5
1641985220000|2022-01-12 11:00:20|1626.41|1610.41|1626.5|1610.5|1626.7|1610.7|1626.41|1610.41|11
1641985230000|2022-01-12 11:00:30|1626.33|1610.33|1626.5|1610.5|1626.5|1610.5|1625.9|1609.9|6
1641985240000|2022-01-12 11:00:40|1626.35|1610.35|1626.5|1610.5|1626.5|1610.5|1626.35|1610.35|7
1641985250000|2022-01-12 11:00:50|1626.39|1610.39|1627.2|1611.2|1627.2|1611.2|1626.35|1610.35|10
1641985260000|2022-01-12 11:01:00|1627.15|1611.15|1626.98|1610.98|1627.15|1611.15|1626.98|1610.98|3
1641985270000|2022-01-12 11:01:10|1627.21|1611.21|1627.34|1611.34|1627.34|1611.34|1627.11|1611.11|4
1641985280000|2022-01-12 11:01:20|1627.5|1611.5|1627.33|1611.33|1627.9|1611.9|1627.33|1611.33|5
1641985290000|2022-01-12 11:01:30|1627.34|1611.34|1627|1611|1627.34|1611.34|1627|1611|4
1641985300000|2022-01-12 11:01:40|1627.05|1611.05|1626.88|1610.88|1627.05|1611.05|1626.5|1610.5|4
1641985310000|2022-01-12 11:01:50|1627.13|1611.13|1627.13|1611.13|1627.13|1611.13|1627.13|1611.13|1
1641985320000|2022-01-12 11:02:00|1627.01|1611.01|1627.01|1611.01|1627.01|1611.01|1627.01|1611.01|1
1641985330000|2022-01-12 11:02:10|1627.26|1611.26|1627.37|1611.37|1627.37|1611.37|1627.13|1611.13|4
1641985340000|2022-01-12 11:02:20|1627.34|1611.34|1627.28|1611.28|1627.34|1611.34|1627.13|1611.13|3
1641985350000|2022-01-12 11:02:30|1627.13|1611.13|1626.6|1610.6|1627.13|1611.13|1626.6|1610.6|2
1641985360000|2022-01-12 11:02:40|1626.85|1610.85|1627.29|1611.29|1627.3|1611.3|1626.63|1610.63|14
1641985370000|2022-01-12 11:02:50|1627.4|1611.4|1628.18|1612.18|1628.35|1612.35|1627.29|1611.29|8
1641985390000|2022-01-12 11:03:10|1628.46|1612.46|1628.46|1612.46|1628.75|1612.75|1628.4|1612.4|5
1641985410000|2022-01-12 11:03:30|1628.58|1612.58|1628.58|1612.58|1628.78|1612.78|1628.46|1612.46|6
1641985420000|2022-01-12 11:03:40|1628.45|1612.45|1628.46|1612.46|1628.46|1612.46|1628.15|1612.15|4
1641985430000|2022-01-12 11:03:50|1628.19|1612.19|1628.28|1612.28|1628.46|1612.46|1628.19|1612.19|3
1641985440000|2022-01-12 11:04:00|1628.46|1612.46|1627.5|1611.5|1628.46|1612.46|1627.5|1611.5|4
1641985460000|2022-01-12 11:04:20|1627.08|1611.08|1627.08|1611.08|1627.08|1611.08|1627.08|1611.08|1
1641985470000|2022-01-12 11:04:30|1626.88|1610.88|1627.21|1611.21|1627.21|1611.21|1626.5|1610.5|8
1641985480000|2022-01-12 11:04:40|1627.14|1611.14|1627.14|1611.14|1627.15|1611.15|1627.14|1611.14|3
1641985490000|2022-01-12 11:04:50|1627.15|1611.15|1627.06|1611.06|1627.15|1611.15|1627.06|1611.06|3
1641985500000|2022-01-12 11:05:00|1626.64|1610.64|1626.5|1610.5|1626.64|1610.64|1626.5|1610.5|2
1641985510000|2022-01-12 11:05:10|1626.39|1610.39|1626.5|1610.5|1626.64|1610.64|1626.39|1610.39|4
1641985520000|2022-01-12 11:05:20|1626.64|1610.64|1626.64|1610.64|1626.75|1610.75|1626.64|1610.64|3
1641985530000|2022-01-12 11:05:30|1627.02|1611.02|1627.05|1611.05|1627.05|1611.05|1627.02|1611.02|2
1641985540000|2022-01-12 11:05:40|1627.06|1611.06|1627.1|1611.1|1627.3|1611.3|1627.05|1611.05|6
1641985550000|2022-01-12 11:05:50|1627.35|1611.35|1627.35|1611.35|1627.35|1611.35|1627.35|1611.35|1
1641985560000|2022-01-12 11:06:00|1627.4|1611.4|1627.4|1611.4|1627.4|1611.4|1627.4|1611.4|1
1641985570000|2022-01-12 11:06:10|1627.61|1611.61|1627.5|1611.5|1627.82|1611.82|1627.32|1611.32|13
1641985590000|2022-01-12 11:06:30|1627.65|1611.65|1627.82|1611.82|1627.82|1611.82|1627.65|1611.65|2
1641985600000|2022-01-12 11:06:40|1628.07|1612.07|1628.45|1612.45|1628.73|1612.73|1628.07|1612.07|9
1641985610000|2022-01-12 11:06:50|1628.1|1612.1|1628.32|1612.32|1628.32|1612.32|1628.02|1612.02|3
1641985620000|2022-01-12 11:07:00|1628.25|1612.25|1628.32|1612.32|1628.32|1612.32|1628.25|1612.25|3
1641985630000|2022-01-12 11:07:10|1628|1612|1628.32|1612.32|1628.32|1612.32|1628|1612|8
1641985640000|2022-01-12 11:07:20|1628.13|1612.13|1628.13|1612.13|1628.13|1612.13|1628.13|1612.13|1
1641985650000|2022-01-12 11:07:30|1628.39|1612.39|1628.35|1612.35|1628.39|1612.39|1628.23|1612.23|6
1641985660000|2022-01-12 11:07:40|1628.23|1612.23|1627.88|1611.88|1628.27|1612.27|1627.88|1611.88|5
1641985670000|2022-01-12 11:07:50|1627.5|1611.5|1627.5|1611.5|1627.5|1611.5|1627.5|1611.5|1
1641985680000|2022-01-12 11:08:00|1627.43|1611.43|1627.5|1611.5|1627.5|1611.5|1627.43|1611.43|2
1641985690000|2022-01-12 11:08:10|1627.89|1611.89|1628.4|1612.4|1628.4|1612.4|1627.5|1611.5|7
1641985700000|2022-01-12 11:08:20|1628.39|1612.39|1628.39|1612.39|1628.39|1612.39|1628.39|1612.39|1
1641985720000|2022-01-12 11:08:40|1628.25|1612.25|1628.39|1612.39|1628.39|1612.39|1628.25|1612.25|2
1641985730000|2022-01-12 11:08:50|1628.29|1612.29|1628.35|1612.35|1628.35|1612.35|1627.89|1611.89|4
1641985750000|2022-01-12 11:09:10|1628.39|1612.39|1628.39|1612.39|1628.39|1612.39|1628.39|1612.39|1
1641985760000|2022-01-12 11:09:20|1628.3|1612.3|1628.27|1612.27|1628.3|1612.3|1628.18|1612.18|3
1641985770000|2022-01-12 11:09:30|1628.09|1612.09|1628.22|1612.22|1628.35|1612.35|1628.09|1612.09|3
1641985780000|2022-01-12 11:09:40|1628.25|1612.25|1627.54|1611.54|1628.25|1612.25|1627.54|1611.54|4
1641985790000|2022-01-12 11:09:50|1627.48|1611.48|1627.48|1611.48|1627.48|1611.48|1627.48|1611.48|1
1641985800000|2022-01-12 11:10:00|1627.45|1611.45|1627.5|1611.5|1627.5|1611.5|1627.45|1611.45|2
1641985820000|2022-01-12 11:10:20|1627.39|1611.39|1627.5|1611.5|1627.5|1611.5|1627.39|1611.39|2
1641985840000|2022-01-12 11:10:40|1627.22|1611.22|1627.22|1611.22|1627.22|1611.22|1627|1611|5
1641985850000|2022-01-12 11:10:50|1626.72|1610.72|1626.5|1610.5|1626.75|1610.75|1626.5|1610.5|8
1641985860000|2022-01-12 11:11:00|1626.33|1610.33|1626.33|1610.33|1626.33|1610.33|1626.33|1610.33|1
1641985870000|2022-01-12 11:11:10|1626.22|1610.22|1626.33|1610.33|1626.33|1610.33|1626.22|1610.22|2
1641985880000|2022-01-12 11:11:20|1626.31|1610.31|1626.23|1610.23|1626.31|1610.31|1626.2|1610.2|3
1641985890000|2022-01-12 11:11:30|1626.6|1610.6|1626.5|1610.5|1626.6|1610.6|1626.41|1610.41|7
1641985900000|2022-01-12 11:11:40|1626.38|1610.38|1626.33|1610.33|1626.5|1610.5|1626.33|1610.33|6
1641985910000|2022-01-12 11:11:50|1626.36|1610.36|1626.44|1610.44|1626.63|1610.63|1626.2|1610.2|7
1641985920000|2022-01-12 11:12:00|1626.45|1610.45|1626.62|1610.62|1626.62|1610.62|1626.44|1610.44|3
1641985930000|2022-01-12 11:12:10|1626.45|1610.45|1626.33|1610.33|1626.61|1610.61|1626.33|1610.33|4
1641985940000|2022-01-12 11:12:20|1626.3|1610.3|1626.33|1610.33|1626.33|1610.33|1626.3|1610.3|2
1641985950000|2022-01-12 11:12:30|1626.15|1610.15|1625.65|1609.65|1626.15|1610.15|1625.65|1609.65|2
1641985960000|2022-01-12 11:12:40|1625.74|1609.74|1626.2|1610.2|1626.6|1610.6|1625.74|1609.74|5
1641985970000|2022-01-12 11:12:50|1626.6|1610.6|1626.75|1610.75|1627|1611|1626.33|1610.33|5
1641985980000|2022-01-12 11:13:00|1627.19|1611.19|1627.46|1611.46|1627.46|1611.46|1627.19|1611.19|5
1641985990000|2022-01-12 11:13:10|1627.68|1611.68|1628.29|1612.29|1628.84|1612.84|1627.61|1611.61|13
1641986000000|2022-01-12 11:13:20|1628.3|1612.3|1627.89|1611.89|1628.8|1612.8|1627.89|1611.89|5
1641986010000|2022-01-12 11:13:30|1628.3|1612.3|1628.08|1612.08|1628.3|1612.3|1628.06|1612.06|3
1641986020000|2022-01-12 11:13:40|1628.02|1612.02|1628.5|1612.5|1628.5|1612.5|1628.02|1612.02|4
1641986030000|2022-01-12 11:13:50|1628.9|1612.9|1628.9|1612.9|1628.9|1612.9|1628.9|1612.9|1
1641986040000|2022-01-12 11:14:00|1629|1613|1629.23|1613.23|1629.24|1613.24|1629|1613|4
1641986050000|2022-01-12 11:14:10|1629.3|1613.3|1629.5|1613.5|1629.69|1613.69|1629.23|1613.23|6
1641986060000|2022-01-12 11:14:20|1629.39|1613.39|1629.5|1613.5|1629.5|1613.5|1629.39|1613.39|2
1641986070000|2022-01-12 11:14:30|1629.67|1613.67|1629.5|1613.5|1629.9|1613.9|1629.5|1613.5|4
1641986080000|2022-01-12 11:14:40|1629.9|1613.9|1629.88|1613.88|1629.9|1613.9|1629.88|1613.88|2
1641986090000|2022-01-12 11:14:50|1629.9|1613.9|1630.41|1614.41|1630.41|1614.41|1629.9|1613.9|3
1641986100000|2022-01-12 11:15:00|1630.1|1614.1|1630|1614|1630.41|1614.41|1630|1614|3
1641986110000|2022-01-12 11:15:10|1630.41|1614.41|1629.5|1613.5|1630.41|1614.41|1629.5|1613.5|2
1641986120000|2022-01-12 11:15:20|1629.91|1613.91|1630.41|1614.41|1630.41|1614.41|1629.7|1613.7|6
1641986130000|2022-01-12 11:15:30|1630.59|1614.59|1630.75|1614.75|1631.2|1615.2|1630.5|1614.5|10
1641986140000|2022-01-12 11:15:40|1630.45|1614.45|1630.95|1614.95|1631.2|1615.2|1630.45|1614.45|4
1641986150000|2022-01-12 11:15:50|1630.99|1614.99|1630.95|1614.95|1631.01|1615.01|1630.95|1614.95|3
1641986160000|2022-01-12 11:16:00|1631.25|1615.25|1631.42|1615.42|1631.44|1615.44|1630.67|1614.67|10
1641986170000|2022-01-12 11:16:10|1631.64|1615.64|1632.27|1616.27|1632.27|1616.27|1631.61|1615.61|7
1641986180000|2022-01-12 11:16:20|1632.5|1616.5|1632.5|1616.5|1632.53|1616.53|1632|1616|12
1641986190000|2022-01-12 11:16:30|1632.59|1616.59|1632.82|1616.82|1632.89|1616.89|1632.5|1616.5|5
1641986200000|2022-01-12 11:16:40|1633.25|1617.25|1632.41|1616.41|1633.25|1617.25|1632.4|1616.4|9
1641986210000|2022-01-12 11:16:50|1632.5|1616.5|1632.95|1616.95|1632.95|1616.95|1632.5|1616.5|3
1641986220000|2022-01-12 11:17:00|1633.1|1617.1|1632.5|1616.5|1633.1|1617.1|1632.5|1616.5|4
1641986230000|2022-01-12 11:17:10|1632.4|1616.4|1632.4|1616.4|1632.4|1616.4|1632.4|1616.4|1
1641986240000|2022-01-12 11:17:20|1632.5|1616.5|1632.4|1616.4|1632.5|1616.5|1632|1616|5
1641986270000|2022-01-12 11:17:50|1632|1616|1632.4|1616.4|1632.4|1616.4|1632|1616|2
1641986280000|2022-01-12 11:18:00|1632|1616|1632.4|1616.4|1632.4|1616.4|1632|1616|2
1641986290000|2022-01-12 11:18:10|1631.94|1615.94|1631.5|1615.5|1632|1616|1631.5|1615.5|3
1641986300000|2022-01-12 11:18:20|1631.48|1615.48|1631.42|1615.42|1631.48|1615.48|1631.36|1615.36|3
1641986310000|2022-01-12 11:18:30|1631.67|1615.67|1631|1615|1631.67|1615.67|1631|1615|4
1641986320000|2022-01-12 11:18:40|1630.5|1614.5|1631.42|1615.42|1631.42|1615.42|1630.5|1614.5|7
1641986330000|2022-01-12 11:18:50|1631.5|1615.5|1631.5|1615.5|1631.6|1615.6|1631.5|1615.5|5
1641986340000|2022-01-12 11:19:00|1631.32|1615.32|1631|1615|1631.32|1615.32|1631|1615|3
1641986350000|2022-01-12 11:19:10|1630.5|1614.5|1630.5|1614.5|1630.92|1614.92|1630.5|1614.5|3
1641986360000|2022-01-12 11:19:20|1630.05|1614.05|1629.75|1613.75|1630.05|1614.05|1629.34|1613.34|12
1641986370000|2022-01-12 11:19:30|1630|1614|1630.35|1614.35|1631|1615|1630|1614|17
1641986380000|2022-01-12 11:19:40|1630.44|1614.44|1630.1|1614.1|1630.5|1614.5|1630.1|1614.1|5
1641986390000|2022-01-12 11:19:50|1630.25|1614.25|1630.25|1614.25|1630.25|1614.25|1630.25|1614.25|1
1641986400000|2022-01-12 11:20:00|1630.1|1614.1|1629.95|1613.95|1630.6|1614.6|1629.91|1613.91|7
1641986410000|2022-01-12 11:20:10|1629.91|1613.91|1629|1613|1629.91|1613.91|1629|1613|6
1641986420000|2022-01-12 11:20:20|1628.5|1612.5|1628.5|1612.5|1628.53|1612.53|1628.5|1612.5|3
1641986440000|2022-01-12 11:20:40|1628|1612|1627.5|1611.5|1628|1612|1627.5|1611.5|6
1641986460000|2022-01-12 11:21:00|1627.32|1611.32|1627.25|1611.25|1627.43|1611.43|1627.11|1611.11|5
1641986470000|2022-01-12 11:21:10|1627.57|1611.57|1627.44|1611.44|1627.62|1611.62|1627.04|1611.04|9
1641986480000|2022-01-12 11:21:20|1627.48|1611.48|1628.33|1612.33|1628.44|1612.44|1627.48|1611.48|5
1641986490000|2022-01-12 11:21:30|1627.93|1611.93|1628|1612|1628|1612|1627.93|1611.93|2
1641986500000|2022-01-12 11:21:40|1627.45|1611.45|1627.42|1611.42|1627.65|1611.65|1627|1611|10
1641986510000|2022-01-12 11:21:50|1627.47|1611.47|1627.42|1611.42|1627.72|1611.72|1627.42|1611.42|8
1641986520000|2022-01-12 11:22:00|1627.75|1611.75|1627.5|1611.5|1627.92|1611.92|1627.5|1611.5|3
1641986580000|2022-01-12 11:23:00|1627.75|1611.75|1628.5|1612.5|1628.51|1612.51|1627.75|1611.75|6
1641986600000|2022-01-12 11:23:20|1629|1613|1628.75|1612.75|1629|1613|1628.75|1612.75|2
1641986610000|2022-01-12 11:23:30|1628.5|1612.5|1628.42|1612.42|1629|1613|1628.42|1612.42|6
1641986620000|2022-01-12 11:23:40|1628.32|1612.32|1628.42|1612.42|1628.42|1612.42|1628.32|1612.32|2
1641986630000|2022-01-12 11:23:50|1628.25|1612.25|1627.87|1611.87|1628.35|1612.35|1627.87|1611.87|5
1641986640000|2022-01-12 11:24:00|1627.82|1611.82|1627.82|1611.82|1627.82|1611.82|1627.82|1611.82|1
1641986680000|2022-01-12 11:24:40|1627.5|1611.5|1627.6|1611.6|1627.6|1611.6|1627.5|1611.5|2
1641986690000|2022-01-12 11:24:50|1627.61|1611.61|1628.5|1612.5|1628.5|1612.5|1627.61|1611.61|5
1641986700000|2022-01-12 11:25:00|1628.95|1612.95|1628.5|1612.5|1629.35|1613.35|1628.5|1612.5|8
1641986710000|2022-01-12 11:25:10|1628.41|1612.41|1628.34|1612.34|1628.41|1612.41|1628.34|1612.34|2
1641986720000|2022-01-12 11:25:20|1627.84|1611.84|1628.45|1612.45|1628.45|1612.45|1627.84|1611.84|3
1641986730000|2022-01-12 11:25:30|1628.34|1612.34|1628.45|1612.45|1628.45|1612.45|1628.34|1612.34|6
1641986740000|2022-01-12 11:25:40|1628.34|1612.34|1628.34|1612.34|1628.34|1612.34|1628.34|1612.34|1
1641986750000|2022-01-12 11:25:50|1627.84|1611.84|1627.84|1611.84|1627.84|1611.84|1627.84|1611.84|1
1641986760000|2022-01-12 11:26:00|1627.5|1611.5|1627.5|1611.5|1627.5|1611.5|1627.5|1611.5|1
1641986770000|2022-01-12 11:26:10|1627.84|1611.84|1627.56|1611.56|1627.84|1611.84|1627.5|1611.5|3
1641986780000|2022-01-12 11:26:20|1627.84|1611.84|1628.43|1612.43|1628.43|1612.43|1627.84|1611.84|3
1641986790000|2022-01-12 11:26:30|1628.34|1612.34|1628.1|1612.1|1628.34|1612.34|1627.84|1611.84|5
1641986800000|2022-01-12 11:26:40|1627.84|1611.84|1628.1|1612.1|1628.1|1612.1|1627.84|1611.84|2
1641986810000|2022-01-12 11:26:50|1627.84|1611.84|1626.41|1610.41|1627.84|1611.84|1626.41|1610.41|6
1641986820000|2022-01-12 11:27:00|1626.5|1610.5|1626.5|1610.5|1626.5|1610.5|1626.5|1610.5|1
1641986840000|2022-01-12 11:27:20|1626.33|1610.33|1626.33|1610.33|1626.45|1610.45|1626.33|1610.33|3
1641986850000|2022-01-12 11:27:30|1626.45|1610.45|1626.62|1610.62|1626.62|1610.62|1626.45|1610.45|4
1641986860000|2022-01-12 11:27:40|1626.5|1610.5|1626.5|1610.5|1626.5|1610.5|1626.5|1610.5|1
1641986870000|2022-01-12 11:27:50|1626.62|1610.62|1626.62|1610.62|1626.62|1610.62|1626.62|1610.62|1
1641986880000|2022-01-12 11:28:00|1626.5|1610.5|1626.5|1610.5|1626.62|1610.62|1626.5|1610.5|5
1641986890000|2022-01-12 11:28:10|1626.45|1610.45|1626.45|1610.45|1626.45|1610.45|1626.33|1610.33|3
1641986900000|2022-01-12 11:28:20|1626.33|1610.33|1626.4|1610.4|1626.72|1610.72|1626.33|1610.33|6
1641986910000|2022-01-12 11:28:30|1626.52|1610.52|1626.52|1610.52|1626.52|1610.52|1626.52|1610.52|1
1641986920000|2022-01-12 11:28:40|1626.5|1610.5|1626.5|1610.5|1626.5|1610.5|1626.5|1610.5|1
1641986930000|2022-01-12 11:28:50|1626.65|1610.65|1626.47|1610.47|1626.82|1610.82|1626.47|1610.47|7
1641986940000|2022-01-12 11:29:00|1626.22|1610.22|1626.22|1610.22|1626.22|1610.22|1626.22|1610.22|1
1641986950000|2022-01-12 11:29:10|1625.97|1609.97|1625.97|1609.97|1625.97|1609.97|1625.97|1609.97|1
1641986960000|2022-01-12 11:29:20|1625.65|1609.65|1625.5|1609.5|1625.65|1609.65|1625.5|1609.5|3
1641986970000|2022-01-12 11:29:30|1625.18|1609.18|1625.15|1609.15|1625.18|1609.18|1625.15|1609.15|2
1641986980000|2022-01-12 11:29:40|1625.5|1609.5|1625.5|1609.5|1625.5|1609.5|1625.5|1609.5|1
1641986990000|2022-01-12 11:29:50|1625.41|1609.41|1625.97|1609.97|1625.97|1609.97|1625.41|1609.41|5
1641987000000|2022-01-12 11:30:00|1625.6|1609.6|1625.5|1609.5|1625.6|1609.6|1625.36|1609.36|4
1641987010000|2022-01-12 11:30:10|1625.16|1609.16|1624.11|1608.11|1625.25|1609.25|1624.11|1608.11|7
1641987020000|2022-01-12 11:30:20|1624.58|1608.58|1624.5|1608.5|1624.73|1608.73|1624.17|1608.17|5
1641987030000|2022-01-12 11:30:30|1624.4|1608.4|1624.4|1608.4|1624.4|1608.4|1624.4|1608.4|1
1641987060000|2022-01-12 11:31:00|1623.85|1607.85|1624.1|1608.1|1624.25|1608.25|1623.85|1607.85|7
1641987070000|2022-01-12 11:31:10|1624.3|1608.3|1623.65|1607.65|1624.4|1608.4|1623.65|1607.65|6
1641987080000|2022-01-12 11:31:20|1623.9|1607.9|1623.9|1607.9|1623.9|1607.9|1623.9|1607.9|1
1641987090000|2022-01-12 11:31:30|1623.85|1607.85|1624.11|1608.11|1624.11|1608.11|1623.85|1607.85|2
1641987100000|2022-01-12 11:31:40|1623.85|1607.85|1622.5|1606.5|1624.18|1608.18|1622.5|1606.5|10
1641987110000|2022-01-12 11:31:50|1622.49|1606.49|1622.7|1606.7|1622.72|1606.72|1622.2|1606.2|6
1641987120000|2022-01-12 11:32:00|1622.5|1606.5|1622.31|1606.31|1622.59|1606.59|1622.31|1606.31|5
1641987150000|2022-01-12 11:32:30|1621.82|1605.82|1622.27|1606.27|1622.27|1606.27|1621.82|1605.82|3
1641987180000|2022-01-12 11:33:00|1622.3|1606.3|1622.37|1606.37|1622.58|1606.58|1622.25|1606.25|6
1641987190000|2022-01-12 11:33:10|1622.68|1606.68|1622.6|1606.6|1622.68|1606.68|1621.92|1605.92|6
1641987200000|2022-01-12 11:33:20|1621.95|1605.95|1622.5|1606.5|1622.5|1606.5|1621.95|1605.95|3
1641987220000|2022-01-12 11:33:40|1622.67|1606.67|1622.5|1606.5|1622.67|1606.67|1622.5|1606.5|2
1641987230000|2022-01-12 11:33:50|1623.02|1607.02|1623.1|1607.1|1623.1|1607.1|1623.02|1607.02|2
1641987240000|2022-01-12 11:34:00|1623.09|1607.09|1623.49|1607.49|1623.49|1607.49|1623.09|1607.09|2
1641987250000|2022-01-12 11:34:10|1623.45|1607.45|1623.5|1607.5|1623.69|1607.69|1623.45|1607.45|7
1641987270000|2022-01-12 11:34:30|1623.25|1607.25|1622.88|1606.88|1623.25|1607.25|1622.75|1606.75|3
1641987280000|2022-01-12 11:34:40|1622.75|1606.75|1622.5|1606.5|1622.75|1606.75|1622.5|1606.5|2
1641987300000|2022-01-12 11:35:00|1622.68|1606.68|1623.46|1607.46|1623.46|1607.46|1622.68|1606.68|5
1641987310000|2022-01-12 11:35:10|1623.5|1607.5|1624.84|1608.84|1624.89|1608.89|1623.5|1607.5|5
1641987320000|2022-01-12 11:35:20|1624.57|1608.57|1624.65|1608.65|1625.4|1609.4|1624.48|1608.48|7
1641987330000|2022-01-12 11:35:30|1625.01|1609.01|1625.27|1609.27|1625.58|1609.58|1624.65|1608.65|7
1641987340000|2022-01-12 11:35:40|1625.15|1609.15|1624.59|1608.59|1625.15|1609.15|1624.59|1608.59|8
1641987360000|2022-01-12 11:36:00|1624.91|1608.91|1624.5|1608.5|1624.92|1608.92|1624.5|1608.5|10
1641987370000|2022-01-12 11:36:10|1625|1609|1625.21|1609.21|1625.21|1609.21|1624.72|1608.72|5
1641987380000|2022-01-12 11:36:20|1624.71|1608.71|1624.5|1608.5|1624.71|1608.71|1624.5|1608.5|2
1641987410000|2022-01-12 11:36:50|1624.48|1608.48|1624.5|1608.5|1624.5|1608.5|1624.48|1608.48|2
1641987420000|2022-01-12 11:37:00|1624.41|1608.41|1624.5|1608.5|1624.5|1608.5|1624.41|1608.41|2
1641987430000|2022-01-12 11:37:10|1624.38|1608.38|1623.68|1607.68|1624.38|1608.38|1623.65|1607.65|9
1641987440000|2022-01-12 11:37:20|1623.32|1607.32|1623.33|1607.33|1623.33|1607.33|1623.32|1607.32|4
1641987450000|2022-01-12 11:37:30|1623.25|1607.25|1622.5|1606.5|1623.25|1607.25|1622.5|1606.5|8
1641987470000|2022-01-12 11:37:50|1622.56|1606.56|1622.31|1606.31|1622.56|1606.56|1622.27|1606.27|5
1641987480000|2022-01-12 11:38:00|1622.27|1606.27|1622.5|1606.5|1622.5|1606.5|1622.27|1606.27|2
1641987490000|2022-01-12 11:38:10|1622.31|1606.31|1622.16|1606.16|1622.31|1606.31|1622.16|1606.16|2
1641987500000|2022-01-12 11:38:20|1622.31|1606.31|1622.02|1606.02|1622.31|1606.31|1621.85|1605.85|4
1641987520000|2022-01-12 11:38:40|1621.77|1605.77|1621.99|1605.99|1621.99|1605.99|1621.77|1605.77|2
1641987530000|2022-01-12 11:38:50|1621.77|1605.77|1621.5|1605.5|1621.99|1605.99|1621.45|1605.45|6
1641987540000|2022-01-12 11:39:00|1621.45|1605.45|1620.45|1604.45|1621.45|1605.45|1620.45|1604.45|6
1641987550000|2022-01-12 11:39:10|1620.5|1604.5|1620.5|1604.5|1620.5|1604.5|1620.5|1604.5|1
1641987560000|2022-01-12 11:39:20|1620.2|1604.2|1620.45|1604.45|1620.46|1604.46|1620.2|1604.2|5
1641987570000|2022-01-12 11:39:30|1619.9|1603.9|1620.32|1604.32|1620.45|1604.45|1619.78|1603.78|7
1641987580000|2022-01-12 11:39:40|1620.47|1604.47|1620.47|1604.47|1620.47|1604.47|1620.32|1604.32|3
1641987590000|2022-01-12 11:39:50|1620.54|1604.54|1628.5|1612.5|1628.5|1612.5|1620.18|1604.18|17
1641987600000|2022-01-12 11:40:00|1629|1613|1636.49|1620.49|1636.5|1620.5|1629|1613|21
1641987610000|2022-01-12 11:40:10|1636.5|1620.5|1642.04|1626.04|1643.02|1627.02|1636.5|1620.5|31
1641987620000|2022-01-12 11:40:20|1642|1626|1644.02|1628.02|1644.02|1628.02|1641.95|1625.95|25
1641987630000|2022-01-12 11:40:30|1644.38|1628.38|1642.95|1626.95|1644.52|1628.52|1642.5|1626.5|13
1641987640000|2022-01-12 11:40:40|1642|1626|1644.03|1628.03|1644.58|1628.58|1642|1626|20
1641987650000|2022-01-12 11:40:50|1644.52|1628.52|1644.3|1628.3|1644.53|1628.53|1644.12|1628.12|11
1641987660000|2022-01-12 11:41:00|1644.13|1628.13|1648.48|1632.48|1648.49|1632.49|1644.12|1628.12|21
1641987670000|2022-01-12 11:41:10|1648.55|1632.55|1649.78|1633.78|1650.5|1634.5|1648.55|1632.55|17
1641987680000|2022-01-12 11:41:20|1649.73|1633.73|1650.5|1634.5|1650.5|1634.5|1647.78|1631.78|23
1641987690000|2022-01-12 11:41:30|1650.7|1634.7|1651.5|1635.5|1651.5|1635.5|1649.33|1633.33|21
1641987700000|2022-01-12 11:41:40|1651.96|1635.96|1650|1634|1652.05|1636.05|1649.5|1633.5|14
1641987710000|2022-01-12 11:41:50|1649.62|1633.62|1650|1634|1650|1634|1649.12|1633.12|11
1641987720000|2022-01-12 11:42:00|1649.5|1633.5|1649.79|1633.79|1652|1636|1649.5|1633.5|21
1641987730000|2022-01-12 11:42:10|1650.07|1634.07|1652|1636|1652.35|1636.35|1650.07|1634.07|16
1641987740000|2022-01-12 11:42:20|1651.74|1635.74|1652.41|1636.41|1652.7|1636.7|1651.74|1635.74|22
1641987750000|2022-01-12 11:42:30|1651.96|1635.96|1648.57|1632.57|1652.21|1636.21|1648.57|1632.57|20
1641987760000|2022-01-12 11:42:40|1648.33|1632.33|1647.96|1631.96|1649.12|1633.12|1647.96|1631.96|11
1641987770000|2022-01-12 11:42:50|1647.46|1631.46|1648.26|1632.26|1648.71|1632.71|1647.46|1631.46|12
1641987780000|2022-01-12 11:43:00|1648.18|1632.18|1647|1631|1648.71|1632.71|1646.6|1630.6|14
1641987790000|2022-01-12 11:43:10|1647.22|1631.22|1647.5|1631.5|1647.85|1631.85|1646.9|1630.9|8
1641987800000|2022-01-12 11:43:20|1647.65|1631.65|1647.7|1631.7|1647.99|1631.99|1647.65|1631.65|4
1641987810000|2022-01-12 11:43:30|1647.65|1631.65|1649.81|1633.81|1649.81|1633.81|1647.65|1631.65|10
1641987820000|2022-01-12 11:43:40|1649.5|1633.5|1647.5|1631.5|1649.5|1633.5|1647.5|1631.5|8
1641987830000|2022-01-12 11:43:50|1647.92|1631.92|1647.5|1631.5|1648|1632|1647.5|1631.5|4
1641987840000|2022-01-12 11:44:00|1647.17|1631.17|1646.25|1630.25|1647.2|1631.2|1646.25|1630.25|11
1641987850000|2022-01-12 11:44:10|1646|1630|1647|1631|1648|1632|1646|1630|15
1641987860000|2022-01-12 11:44:20|1647.08|1631.08|1645.5|1629.5|1647.08|1631.08|1645.1|1629.1|11
1641987870000|2022-01-12 11:44:30|1646|1630|1644.88|1628.88|1646|1630|1644.5|1628.5|11
1641987880000|2022-01-12 11:44:40|1645|1629|1645|1629|1645.5|1629.5|1644.79|1628.79|5
1641987890000|2022-01-12 11:44:50|1644.5|1628.5|1645|1629|1645|1629|1644|1628|15
1641987900000|2022-01-12 11:45:00|1644.5|1628.5|1647.22|1631.22|1647.22|1631.22|1644.5|1628.5|13
1641987910000|2022-01-12 11:45:10|1647.44|1631.44|1647|1631|1647.44|1631.44|1646.68|1630.68|10
1641987920000|2022-01-12 11:45:20|1647.5|1631.5|1648.75|1632.75|1649.19|1633.19|1647.23|1631.23|15
1641987930000|2022-01-12 11:45:30|1648.91|1632.91|1648.9|1632.9|1650.72|1634.72|1648.9|1632.9|11
1641987940000|2022-01-12 11:45:40|1648.75|1632.75|1650.5|1634.5|1650.69|1634.69|1648.75|1632.75|13
1641987950000|2022-01-12 11:45:50|1650|1634|1649|1633|1650|1634|1649|1633|5
1641987960000|2022-01-12 11:46:00|1648.88|1632.88|1648.79|1632.79|1649|1633|1648|1632|10
1641987970000|2022-01-12 11:46:10|1648.86|1632.86|1649.48|1633.48|1649.7|1633.7|1648.5|1632.5|11
1641987980000|2022-01-12 11:46:20|1650|1634|1648.35|1632.35|1650|1634|1648.35|1632.35|11
1641987990000|2022-01-12 11:46:30|1648.64|1632.64|1647.95|1631.95|1648.67|1632.67|1647.95|1631.95|7
1641988000000|2022-01-12 11:46:40|1648|1632|1648|1632|1648|1632|1647.85|1631.85|5
1641988010000|2022-01-12 11:46:50|1648.35|1632.35|1648.93|1632.93|1648.93|1632.93|1648.21|1632.21|12
1641988020000|2022-01-12 11:47:00|1649|1633|1647.8|1631.8|1649|1633|1647.8|1631.8|4
1641988030000|2022-01-12 11:47:10|1648|1632|1647.5|1631.5|1648.08|1632.08|1647|1631|13
1641988040000|2022-01-12 11:47:20|1647.88|1631.88|1648|1632|1648.6|1632.6|1647.5|1631.5|7
1641988050000|2022-01-12 11:47:30|1648.13|1632.13|1647.92|1631.92|1648.13|1632.13|1647.92|1631.92|3
1641988060000|2022-01-12 11:47:40|1648|1632|1648.5|1632.5|1648.5|1632.5|1648|1632|4
1641988070000|2022-01-12 11:47:50|1648.6|1632.6|1648.6|1632.6|1648.6|1632.6|1648.6|1632.6|1
1641988080000|2022-01-12 11:48:00|1649|1633|1648.4|1632.4|1649|1633|1648.4|1632.4|7
1641988090000|2022-01-12 11:48:10|1648.5|1632.5|1648.5|1632.5|1649.05|1633.05|1648.42|1632.42|7
1641988100000|2022-01-12 11:48:20|1648.46|1632.46|1648.55|1632.55|1648.6|1632.6|1648.46|1632.46|8
1641988110000|2022-01-12 11:48:30|1648.5|1632.5|1646.5|1630.5|1648.5|1632.5|1646.5|1630.5|5
1641988130000|2022-01-12 11:48:50|1646.48|1630.48|1646.5|1630.5|1646.5|1630.5|1646.48|1630.48|2
1641988140000|2022-01-12 11:49:00|1646.24|1630.24|1646|1630|1646.24|1630.24|1645.2|1629.2|10
1641988150000|2022-01-12 11:49:10|1645.93|1629.93|1645.85|1629.85|1645.93|1629.93|1645.85|1629.85|2
1641988160000|2022-01-12 11:49:20|1645.5|1629.5|1646|1630|1646|1630|1645.5|1629.5|4
1641988170000|2022-01-12 11:49:30|1645.9|1629.9|1646|1630|1646|1630|1645.9|1629.9|6
1641988180000|2022-01-12 11:49:40|1646.5|1630.5|1647.75|1631.75|1648.19|1632.19|1646.5|1630.5|12
1641988190000|2022-01-12 11:49:50|1647.5|1631.5|1645.25|1629.25|1647.5|1631.5|1645.25|1629.25|12
1641988200000|2022-01-12 11:50:00|1645|1629|1644.85|1628.85|1645|1629|1644.75|1628.75|5
1641988210000|2022-01-12 11:50:10|1644.16|1628.16|1643|1627|1644.21|1628.21|1643|1627|6
1641988220000|2022-01-12 11:50:20|1642.55|1626.55|1641.09|1625.09|1642.55|1626.55|1640.7|1624.7|12
1641988230000|2022-01-12 11:50:30|1641.04|1625.04|1641.85|1625.85|1642.5|1626.5|1640.9|1624.9|12
1641988240000|2022-01-12 11:50:40|1641.55|1625.55|1641.19|1625.19|1641.55|1625.55|1641.05|1625.05|3
1641988250000|2022-01-12 11:50:50|1640.7|1624.7|1639.5|1623.5|1640.7|1624.7|1639.1|1623.1|9
1641988260000|2022-01-12 11:51:00|1639.6|1623.6|1638.32|1622.32|1639.6|1623.6|1638.23|1622.23|14
1641988270000|2022-01-12 11:51:10|1638.5|1622.5|1639|1623|1639|1623|1638.5|1622.5|2
1641988280000|2022-01-12 11:51:20|1639.13|1623.13|1639|1623|1639.13|1623.13|1639|1623|2
1641988290000|2022-01-12 11:51:30|1638.92|1622.92|1638.2|1622.2|1638.92|1622.92|1638.11|1622.11|6
1641988300000|2022-01-12 11:51:40|1638.28|1622.28|1639|1623|1639|1623|1638.2|1622.2|5
1641988310000|2022-01-12 11:51:50|1638.5|1622.5|1638.5|1622.5|1638.5|1622.5|1638.5|1622.5|1
1641988320000|2022-01-12 11:52:00|1638.75|1622.75|1638.5|1622.5|1638.79|1622.79|1638.5|1622.5|3
1641988330000|2022-01-12 11:52:10|1638.65|1622.65|1638.28|1622.28|1638.65|1622.65|1638.28|1622.28|3
1641988340000|2022-01-12 11:52:20|1638.4|1622.4|1637.6|1621.6|1638.4|1622.4|1637.5|1621.5|9
1641988350000|2022-01-12 11:52:30|1637.5|1621.5|1638.1|1622.1|1638.1|1622.1|1637.15|1621.15|6
1641988360000|2022-01-12 11:52:40|1638.28|1622.28|1639|1623|1639.4|1623.4|1638.28|1622.28|5
1641988370000|2022-01-12 11:52:50|1639.25|1623.25|1640|1624|1640|1624|1639.25|1623.25|8
1641988390000|2022-01-12 11:53:10|1639.6|1623.6|1640|1624|1640|1624|1639.25|1623.25|5
1641988400000|2022-01-12 11:53:20|1639.79|1623.79|1640|1624|1640|1624|1639.79|1623.79|2
1641988420000|2022-01-12 11:53:40|1640.09|1624.09|1640.19|1624.19|1640.5|1624.5|1639.9|1623.9|10
1641988430000|2022-01-12 11:53:50|1640.5|1624.5|1640.5|1624.5|1640.5|1624.5|1640.19|1624.19|5
1641988440000|2022-01-12 11:54:00|1640.19|1624.19|1640|1624|1640.5|1624.5|1640|1624|4
1641988450000|2022-01-12 11:54:10|1639.75|1623.75|1639.1|1623.1|1639.75|1623.75|1639|1623|7
1641988460000|2022-01-12 11:54:20|1639|1623|1639.1|1623.1|1639.1|1623.1|1639|1623|2
1641988470000|2022-01-12 11:54:30|1639|1623|1638.75|1622.75|1639|1623|1638.75|1622.75|2
1641988480000|2022-01-12 11:54:40|1639|1623|1638.9|1622.9|1639|1623|1638.75|1622.75|8
1641988490000|2022-01-12 11:54:50|1638.92|1622.92|1639|1623|1639|1623|1638.5|1622.5|6
1641988510000|2022-01-12 11:55:10|1639.5|1623.5|1640|1624|1640.5|1624.5|1639.5|1623.5|8
1641988520000|2022-01-12 11:55:20|1640.09|1624.09|1640|1624|1640.09|1624.09|1640|1624|2
1641988530000|2022-01-12 11:55:30|1639.75|1623.75|1639.16|1623.16|1639.75|1623.75|1639|1623|4
1641988540000|2022-01-12 11:55:40|1638.91|1622.91|1638.13|1622.13|1638.91|1622.91|1638.13|1622.13|4
1641988550000|2022-01-12 11:55:50|1637.63|1621.63|1635.59|1619.59|1637.63|1621.63|1635.59|1619.59|8
1641988560000|2022-01-12 11:56:00|1636.02|1620.02|1635.85|1619.85|1636.52|1620.52|1635.5|1619.5|12
1641988570000|2022-01-12 11:56:10|1635.6|1619.6|1636.1|1620.1|1636.1|1620.1|1635.6|1619.6|4
1641988580000|2022-01-12 11:56:20|1636.2|1620.2|1635.7|1619.7|1636.2|1620.2|1635.7|1619.7|3
1641988590000|2022-01-12 11:56:30|1635.5|1619.5|1635.4|1619.4|1635.5|1619.5|1635|1619|3
1641988600000|2022-01-12 11:56:40|1635.15|1619.15|1635.67|1619.67|1635.9|1619.9|1635.15|1619.15|5
1641988610000|2022-01-12 11:56:50|1635.35|1619.35|1635.35|1619.35|1635.35|1619.35|1635.35|1619.35|1
1641988620000|2022-01-12 11:57:00|1634.85|1618.85|1634.5|1618.5|1634.85|1618.85|1634.5|1618.5|2
1641988630000|2022-01-12 11:57:10|1634.77|1618.77|1634.85|1618.85|1635|1619|1634.5|1618.5|7
1641988640000|2022-01-12 11:57:20|1635|1619|1635.25|1619.25|1635.25|1619.25|1634.85|1618.85|4
1641988650000|2022-01-12 11:57:30|1634.75|1618.75|1634.75|1618.75|1634.75|1618.75|1634.75|1618.75|1
1641988660000|2022-01-12 11:57:40|1634.5|1618.5|1633.7|1617.7|1634.5|1618.5|1633.65|1617.65|3
1641988670000|2022-01-12 11:57:50|1633.5|1617.5|1633|1617|1633.5|1617.5|1633|1617|2
1641988680000|2022-01-12 11:58:00|1632.83|1616.83|1633|1617|1633|1617|1632.5|1616.5|8
1641988690000|2022-01-12 11:58:10|1632.91|1616.91|1633|1617|1633|1617|1632.91|1616.91|2
1641988700000|2022-01-12 11:58:20|1632.95|1616.95|1633|1617|1633.09|1617.09|1632.95|1616.95|4
1641988710000|2022-01-12 11:58:30|1632.55|1616.55|1632|1616|1633|1617|1631.83|1615.83|9
1641988720000|2022-01-12 11:58:40|1631.83|1615.83|1631|1615|1632|1616|1631|1615|4
1641988730000|2022-01-12 11:58:50|1630.55|1614.55|1631.5|1615.5|1631.5|1615.5|1630.55|1614.55|4
1641988740000|2022-01-12 11:59:00|1631.29|1615.29|1630.6|1614.6|1631.29|1615.29|1630.6|1614.6|14
1641988750000|2022-01-12 11:59:10|1631|1615|1632|1616|1632|1616|1630.97|1614.97|5
1641988760000|2022-01-12 11:59:20|1632.19|1616.19|1632.8|1616.8|1633.2|1617.2|1632.19|1616.19|7
1641988770000|2022-01-12 11:59:30|1632.35|1616.35|1632.69|1616.69|1632.72|1616.72|1632.35|1616.35|4
1641988780000|2022-01-12 11:59:40|1632.5|1616.5|1633|1617|1633|1617|1632.5|1616.5|2
1641988800000|2022-01-12 12:00:00|1632.9|1616.9|1632|1616|1632.9|1616.9|1632|1616|6
1641988810000|2022-01-12 12:00:10|1631.5|1615.5|1631.88|1615.88|1631.9|1615.9|1631.5|1615.5|5
1641988820000|2022-01-12 12:00:20|1631.5|1615.5|1630.27|1614.27|1631.9|1615.9|1630.27|1614.27|9
1641988830000|2022-01-12 12:00:30|1629.65|1613.65|1630.02|1614.02|1630.05|1614.05|1629.55|1613.55|9
1641988840000|2022-01-12 12:00:40|1630.12|1614.12|1631|1615|1631.05|1615.05|1630.12|1614.12|10
1641988850000|2022-01-12 12:00:50|1631.5|1615.5|1631.75|1615.75|1631.75|1615.75|1631.5|1615.5|2
1641988860000|2022-01-12 12:01:00|1631.5|1615.5|1631.9|1615.9|1632|1616|1631|1615|11
1641988870000|2022-01-12 12:01:10|1631.5|1615.5|1632.5|1616.5|1632.5|1616.5|1631.5|1615.5|12
1641988880000|2022-01-12 12:01:20|1633|1617|1633.5|1617.5|1633.5|1617.5|1633|1617|2
1641988890000|2022-01-12 12:01:30|1633|1617|1633.09|1617.09|1633.56|1617.56|1633|1617|12
1641988900000|2022-01-12 12:01:40|1633|1617|1632.55|1616.55|1633|1617|1632.55|1616.55|2
1641988910000|2022-01-12 12:01:50|1633|1617|1632.88|1616.88|1633|1617|1632.88|1616.88|4
1641988920000|2022-01-12 12:02:00|1633|1617|1633.35|1617.35|1633.35|1617.35|1633|1617|2
1641988930000|2022-01-12 12:02:10|1633.5|1617.5|1633.5|1617.5|1633.5|1617.5|1633.5|1617.5|1
1641988940000|2022-01-12 12:02:20|1633.88|1617.88|1633.87|1617.87|1633.88|1617.88|1633.87|1617.87|2
1641988950000|2022-01-12 12:02:30|1633.92|1617.92|1633.87|1617.87|1634.27|1618.27|1633.87|1617.87|7
1641988960000|2022-01-12 12:02:40|1633.7|1617.7|1634.5|1618.5|1634.5|1618.5|1633.7|1617.7|6
1641988970000|2022-01-12 12:02:50|1635.5|1619.5|1636.46|1620.46|1636.46|1620.46|1635.5|1619.5|11
1641988980000|2022-01-12 12:03:00|1636.41|1620.41|1636.5|1620.5|1636.75|1620.75|1636.41|1620.41|9
1641988990000|2022-01-12 12:03:10|1636.29|1620.29|1635.99|1619.99|1636.5|1620.5|1635.9|1619.9|6
1641989000000|2022-01-12 12:03:20|1636.12|1620.12|1636.01|1620.01|1636.34|1620.34|1635.9|1619.9|4
1641989010000|2022-01-12 12:03:30|1636.41|1620.41|1636.5|1620.5|1636.5|1620.5|1636.41|1620.41|2
1641989030000|2022-01-12 12:03:50|1637|1621|1637.81|1621.81|1637.81|1621.81|1637|1621|3
1641989040000|2022-01-12 12:04:00|1637.8|1621.8|1638.4|1622.4|1638.4|1622.4|1637.8|1621.8|7
1641989050000|2022-01-12 12:04:10|1638.09|1622.09|1638.9|1622.9|1638.9|1622.9|1637.84|1621.84|13
1641989060000|2022-01-12 12:04:20|1639.35|1623.35|1638.5|1622.5|1639.35|1623.35|1638.5|1622.5|10
1641989070000|2022-01-12 12:04:30|1638.61|1622.61|1638.5|1622.5|1638.63|1622.63|1638.5|1622.5|4
1641989080000|2022-01-12 12:04:40|1638.65|1622.65|1638.5|1622.5|1638.65|1622.65|1638.5|1622.5|4
1641989100000|2022-01-12 12:05:00|1639|1623|1639.5|1623.5|1639.5|1623.5|1639|1623|5
1641989120000|2022-01-12 12:05:20|1640|1624|1640.5|1624.5|1640.5|1624.5|1640|1624|2
1641989140000|2022-01-12 12:05:40|1640.6|1624.6|1640.5|1624.5|1640.65|1624.65|1640.5|1624.5|5
1641989160000|2022-01-12 12:06:00|1640.98|1624.98|1641.6|1625.6|1641.6|1625.6|1640.98|1624.98|3
1641989170000|2022-01-12 12:06:10|1641.5|1625.5|1641.5|1625.5|1641.89|1625.89|1641.5|1625.5|10
1641989180000|2022-01-12 12:06:20|1641.59|1625.59|1641.5|1625.5|1642|1626|1641.5|1625.5|13
1641989190000|2022-01-12 12:06:30|1641.6|1625.6|1641.48|1625.48|1641.6|1625.6|1641.48|1625.48|3
1641989210000|2022-01-12 12:06:50|1641.5|1625.5|1641.5|1625.5|1641.65|1625.65|1641.45|1625.45|6
1641989220000|2022-01-12 12:07:00|1641.66|1625.66|1641.5|1625.5|1641.66|1625.66|1641.5|1625.5|2
1641989230000|2022-01-12 12:07:10|1641.45|1625.45|1641.4|1625.4|1641.5|1625.5|1640.99|1624.99|9
1641989240000|2022-01-12 12:07:20|1640.99|1624.99|1640.95|1624.95|1641.04|1625.04|1640.95|1624.95|3
1641989250000|2022-01-12 12:07:30|1640.5|1624.5|1640.5|1624.5|1640.5|1624.5|1640.5|1624.5|1
1641989260000|2022-01-12 12:07:40|1639.86|1623.86|1639.51|1623.51|1639.86|1623.86|1639.41|1623.41|12
1641989270000|2022-01-12 12:07:50|1639.52|1623.52|1640.5|1624.5|1640.5|1624.5|1639.52|1623.52|5
1641989280000|2022-01-12 12:08:00|1641|1625|1640.5|1624.5|1641|1625|1640.5|1624.5|5
1641989290000|2022-01-12 12:08:10|1640.95|1624.95|1640.11|1624.11|1640.95|1624.95|1640.11|1624.11|7
1641989300000|2022-01-12 12:08:20|1640.2|1624.2|1640|1624|1640.2|1624.2|1640|1624|2
1641989310000|2022-01-12 12:08:30|1639.88|1623.88|1640.35|1624.35|1640.5|1624.5|1639.88|1623.88|8
1641989320000|2022-01-12 12:08:40|1640.5|1624.5|1640.5|1624.5|1640.5|1624.5|1640.2|1624.2|3
1641989330000|2022-01-12 12:08:50|1640.37|1624.37|1640.5|1624.5|1640.5|1624.5|1640.37|1624.37|2
1641989340000|2022-01-12 12:09:00|1640.45|1624.45|1640.45|1624.45|1640.45|1624.45|1640.45|1624.45|1
1641989350000|2022-01-12 12:09:10|1640.5|1624.5|1640.5|1624.5|1640.78|1624.78|1640.5|1624.5|3
1641989360000|2022-01-12 12:09:20|1640.01|1624.01|1639.51|1623.51|1640.01|1624.01|1639.51|1623.51|2
1641989370000|2022-01-12 12:09:30|1640.01|1624.01|1639.51|1623.51|1640.02|1624.02|1639.51|1623.51|4
1641989380000|2022-01-12 12:09:40|1639.35|1623.35|1639.35|1623.35|1639.5|1623.5|1639.22|1623.22|9
1641989390000|2022-01-12 12:09:50|1639.5|1623.5|1639.5|1623.5|1639.5|1623.5|1639.5|1623.5|1
1641989400000|2022-01-12 12:10:00|1638.6|1622.6|1639.1|1623.1|1639.29|1623.29|1638.6|1622.6|5
1641989410000|2022-01-12 12:10:10|1639.9|1623.9|1640.4|1624.4|1640.4|1624.4|1639.9|1623.9|2
1641989420000|2022-01-12 12:10:20|1640.5|1624.5|1640.25|1624.25|1640.58|1624.58|1640.25|1624.25|3
1641989430000|2022-01-12 12:10:30|1640|1624|1640|1624|1640|1624|1640|1624|1
1641989440000|2022-01-12 12:10:40|1640.5|1624.5|1640.5|1624.5|1640.5|1624.5|1640.5|1624.5|1
1641989460000|2022-01-12 12:11:00|1640.59|1624.59|1639.5|1623.5|1640.59|1624.59|1639.5|1623.5|7
1641989470000|2022-01-12 12:11:10|1640|1624|1639.9|1623.9|1640|1624|1639.9|1623.9|2
1641989480000|2022-01-12 12:11:20|1639.5|1623.5|1640|1624|1640|1624|1639.5|1623.5|4
1641989490000|2022-01-12 12:11:30|1640.5|1624.5|1640.5|1624.5|1640.5|1624.5|1640.5|1624.5|1
1641989500000|2022-01-12 12:11:40|1640.6|1624.6|1640.5|1624.5|1640.75|1624.75|1640.5|1624.5|5
1641989530000|2022-01-12 12:12:10|1640|1624|1640|1624|1640|1624|1640|1624|1
1641989540000|2022-01-12 12:12:20|1640.1|1624.1|1640|1624|1640.1|1624.1|1640|1624|2
1641989550000|2022-01-12 12:12:30|1639.9|1623.9|1639.9|1623.9|1639.9|1623.9|1639.9|1623.9|1
1641989560000|2022-01-12 12:12:40|1640|1624|1640|1624|1640.15|1624.15|1639.93|1623.93|4
1641989570000|2022-01-12 12:12:50|1640.5|1624.5|1640|1624|1640.5|1624.5|1640|1624|4
1641989580000|2022-01-12 12:13:00|1640.09|1624.09|1639|1623|1640.09|1624.09|1639|1623|6
1641989590000|2022-01-12 12:13:10|1638.5|1622.5|1638|1622|1638.5|1622.5|1637.5|1621.5|5
1641989600000|2022-01-12 12:13:20|1637.75|1621.75|1637.5|1621.5|1638|1622|1637.5|1621.5|6
1641989610000|2022-01-12 12:13:30|1637.75|1621.75|1637.5|1621.5|1637.75|1621.75|1637.5|1621.5|2
1641989620000|2022-01-12 12:13:40|1637.09|1621.09|1637|1621|1637.09|1621.09|1636.89|1620.89|4
1641989630000|2022-01-12 12:13:50|1636.88|1620.88|1636.88|1620.88|1636.88|1620.88|1636.88|1620.88|1
1641989640000|2022-01-12 12:14:00|1636.97|1620.97|1636.88|1620.88|1636.97|1620.97|1636.5|1620.5|4
1641989650000|2022-01-12 12:14:10|1636.5|1620.5|1636.5|1620.5|1636.9|1620.9|1636.5|1620.5|3
1641989660000|2022-01-12 12:14:20|1637|1621|1637|1621|1637|1621|1636.5|1620.5|6
1641989670000|2022-01-12 12:14:30|1637.06|1621.06|1637.06|1621.06|1637.06|1621.06|1637.06|1621.06|1
1641989680000|2022-01-12 12:14:40|1636.71|1620.71|1636|1620|1636.73|1620.73|1636|1620|5
1641989690000|2022-01-12 12:14:50|1635.9|1619.9|1635.9|1619.9|1636|1620|1635.5|1619.5|10
1641989700000|2022-01-12 12:15:00|1636|1620|1636.88|1620.88|1636.88|1620.88|1635.5|1619.5|7
1641989710000|2022-01-12 12:15:10|1637|1621|1637.5|1621.5|1637.5|1621.5|1637|1621|2
1641989720000|2022-01-12 12:15:20|1637.65|1621.65|1637.7|1621.7|1637.7|1621.7|1637.5|1621.5|3
1641989730000|2022-01-12 12:15:30|1637.8|1621.8|1638|1622|1638|1622|1637.65|1621.65|6
1641989740000|2022-01-12 12:15:40|1638.12|1622.12|1639|1623|1639|1623|1638.12|1622.12|3
1641989750000|2022-01-12 12:15:50|1638.72|1622.72|1639|1623|1639|1623|1638.7|1622.7|4
1641989770000|2022-01-12 12:16:10|1639.06|1623.06|1638.85|1622.85|1639.06|1623.06|1638.71|1622.71|3
1641989780000|2022-01-12 12:16:20|1638.91|1622.91|1639|1623|1639|1623|1638.85|1622.85|3
1641989790000|2022-01-12 12:16:30|1639.5|1623.5|1639.5|1623.5|1639.5|1623.5|1639.5|1623.5|1
1641989820000|2022-01-12 12:17:00|1639.75|1623.75|1639.97|1623.97|1640|1624|1639.5|1623.5|5
1641989830000|2022-01-12 12:17:10|1640.29|1624.29|1640.35|1624.35|1640.35|1624.35|1640|1624|4
1641989840000|2022-01-12 12:17:20|1640.5|1624.5|1640|1624|1640.63|1624.63|1640|1624|8
1641989850000|2022-01-12 12:17:30|1639.5|1623.5|1639.5|1623.5|1639.5|1623.5|1639.5|1623.5|1
1641989870000|2022-01-12 12:17:50|1640|1624|1640.5|1624.5|1640.5|1624.5|1640|1624|2
1641989880000|2022-01-12 12:18:00|1640|1624|1640.88|1624.88|1640.88|1624.88|1640|1624|7
1641989900000|2022-01-12 12:18:20|1641.38|1625.38|1641.38|1625.38|1641.38|1625.38|1641.38|1625.38|1
1641989930000|2022-01-12 12:18:50|1641.45|1625.45|1641.5|1625.5|1641.7|1625.7|1641.45|1625.45|3
1641989940000|2022-01-12 12:19:00|1641.9|1625.9|1642.5|1626.5|1642.5|1626.5|1641.5|1625.5|5
1641989950000|2022-01-12 12:19:10|1642.41|1626.41|1642|1626|1642.5|1626.5|1642|1626|5
1641989960000|2022-01-12 12:19:20|1641.59|1625.59|1641|1625|1641.75|1625.75|1640.95|1624.95|6
1641989970000|2022-01-12 12:19:30|1641.1|1625.1|1641.1|1625.1|1641.1|1625.1|1641.1|1625.1|1
1641989980000|2022-01-12 12:19:40|1641|1625|1640.95|1624.95|1641|1625|1640.75|1624.75|4
1641989990000|2022-01-12 12:19:50|1640.5|1624.5|1640.5|1624.5|1640.5|1624.5|1640.5|1624.5|1
1641990020000|2022-01-12 12:20:20|1640.55|1624.55|1641.48|1625.48|1641.5|1625.5|1640.55|1624.55|6
1641990030000|2022-01-12 12:20:30|1641.46|1625.46|1641.5|1625.5|1642.3|1626.3|1641.46|1625.46|8
1641990040000|2022-01-12 12:20:40|1641.57|1625.57|1641.5|1625.5|1641.57|1625.57|1641.5|1625.5|2
1641990050000|2022-01-12 12:20:50|1641.48|1625.48|1641.48|1625.48|1641.5|1625.5|1641.45|1625.45|6
1641990060000|2022-01-12 12:21:00|1641.45|1625.45|1641.5|1625.5|1641.5|1625.5|1641.45|1625.45|3
1641990070000|2022-01-12 12:21:10|1641.22|1625.22|1640.6|1624.6|1641.22|1625.22|1640.6|1624.6|3
1641990100000|2022-01-12 12:21:40|1640.66|1624.66|1640.6|1624.6|1640.66|1624.66|1640.6|1624.6|4
1641990110000|2022-01-12 12:21:50|1640.98|1624.98|1640.98|1624.98|1640.98|1624.98|1640.98|1624.98|1
1641990120000|2022-01-12 12:22:00|1640.95|1624.95|1641.45|1625.45|1641.51|1625.51|1640.95|1624.95|6
1641990130000|2022-01-12 12:22:10|1641.5|1625.5|1641.5|1625.5|1641.5|1625.5|1641.5|1625.5|1
1641990140000|2022-01-12 12:22:20|1641|1625|1640.98|1624.98|1641|1625|1640.98|1624.98|2
1641990150000|2022-01-12 12:22:30|1640.95|1624.95|1640.95|1624.95|1640.95|1624.95|1640.95|1624.95|1
1641990160000|2022-01-12 12:22:40|1640.85|1624.85|1641.45|1625.45|1641.45|1625.45|1640.85|1624.85|8
1641990170000|2022-01-12 12:22:50|1641.07|1625.07|1641.48|1625.48|1641.48|1625.48|1641.07|1625.07|6
1641990180000|2022-01-12 12:23:00|1640.98|1624.98|1640.7|1624.7|1641.45|1625.45|1640.7|1624.7|8
1641990190000|2022-01-12 12:23:10|1640.5|1624.5|1640.75|1624.75|1640.75|1624.75|1640.5|1624.5|2
1641990200000|2022-01-12 12:23:20|1640.95|1624.95|1641.48|1625.48|1641.48|1625.48|1640.95|1624.95|11
1641990210000|2022-01-12 12:23:30|1641.45|1625.45|1641.5|1625.5|1641.5|1625.5|1641.45|1625.45|3
1641990230000|2022-01-12 12:23:50|1641.9|1625.9|1641.9|1625.9|1641.9|1625.9|1641.9|1625.9|1
1641990240000|2022-01-12 12:24:00|1642.4|1626.4|1642.9|1626.9|1642.9|1626.9|1642.4|1626.4|3
1641990250000|2022-01-12 12:24:10|1642.58|1626.58|1642.5|1626.5|1642.58|1626.58|1642.5|1626.5|2
1641990260000|2022-01-12 12:24:20|1642.35|1626.35|1642|1626|1642.5|1626.5|1642|1626|3
1641990270000|2022-01-12 12:24:30|1641.85|1625.85|1643.32|1627.32|1643.32|1627.32|1641.85|1625.85|6
1641990280000|2022-01-12 12:24:40|1643|1627|1643.7|1627.7|1643.89|1627.89|1643|1627|4
1641990290000|2022-01-12 12:24:50|1643.89|1627.89|1644.39|1628.39|1644.39|1628.39|1643.8|1627.8|7
1641990300000|2022-01-12 12:25:00|1644.5|1628.5|1645.9|1629.9|1645.95|1629.95|1644.5|1628.5|11
1641990310000|2022-01-12 12:25:10|1646.4|1630.4|1645.75|1629.75|1646.5|1630.5|1645.75|1629.75|4
1641990320000|2022-01-12 12:25:20|1645.5|1629.5|1644.5|1628.5|1645.5|1629.5|1644.5|1628.5|4
1641990330000|2022-01-12 12:25:30|1644.09|1628.09|1644|1628|1644.5|1628.5|1644|1628|7
1641990340000|2022-01-12 12:25:40|1644.5|1628.5|1644.5|1628.5|1644.5|1628.5|1644.5|1628.5|1
1641990350000|2022-01-12 12:25:50|1644.81|1628.81|1644|1628|1644.81|1628.81|1644|1628|5
1641990360000|2022-01-12 12:26:00|1644.38|1628.38|1643.55|1627.55|1644.5|1628.5|1643.5|1627.5|8
1641990370000|2022-01-12 12:26:10|1643.5|1627.5|1642.5|1626.5|1643.5|1627.5|1642.5|1626.5|6
1641990380000|2022-01-12 12:26:20|1642.3|1626.3|1641.58|1625.58|1642.5|1626.5|1641.58|1625.58|11
1641990390000|2022-01-12 12:26:30|1641.5|1625.5|1641.64|1625.64|1641.64|1625.64|1641.09|1625.09|8
1641990400000|2022-01-12 12:26:40|1641.5|1625.5|1641.77|1625.77|1641.77|1625.77|1641.5|1625.5|12
1641990410000|2022-01-12 12:26:50|1641.8|1625.8|1641.8|1625.8|1641.8|1625.8|1641.8|1625.8|1
1641990420000|2022-01-12 12:27:00|1641.77|1625.77|1641.77|1625.77|1641.77|1625.77|1641.77|1625.77|1
1641990430000|2022-01-12 12:27:10|1641.52|1625.52|1641|1625|1641.77|1625.77|1641|1625|4
1641990450000|2022-01-12 12:27:30|1641.12|1625.12|1641|1625|1641.12|1625.12|1641|1625|2
1641990470000|2022-01-12 12:27:50|1641.45|1625.45|1641.45|1625.45|1641.45|1625.45|1641.45|1625.45|1
1641990480000|2022-01-12 12:28:00|1641.56|1625.56|1642.4|1626.4|1642.4|1626.4|1641.56|1625.56|9
1641990490000|2022-01-12 12:28:10|1642.28|1626.28|1642.5|1626.5|1642.6|1626.6|1642.28|1626.28|6
1641990500000|2022-01-12 12:28:20|1641.78|1625.78|1641.77|1625.77|1641.78|1625.78|1641.77|1625.77|2
1641990510000|2022-01-12 12:28:30|1642.17|1626.17|1641.77|1625.77|1642.17|1626.17|1641.77|1625.77|2
1641990520000|2022-01-12 12:28:40|1641.78|1625.78|1641.78|1625.78|1641.86|1625.86|1641.6|1625.6|9
1641990530000|2022-01-12 12:28:50|1642.28|1626.28|1642.28|1626.28|1642.28|1626.28|1642.28|1626.28|1
1641990540000|2022-01-12 12:29:00|1642.45|1626.45|1642.5|1626.5|1642.5|1626.5|1642.45|1626.45|2
1641990550000|2022-01-12 12:29:10|1643|1627|1642.5|1626.5|1643|1627|1642.5|1626.5|5
1641990570000|2022-01-12 12:29:30|1642.6|1626.6|1642.5|1626.5|1642.95|1626.95|1642.5|1626.5|4
1641990580000|2022-01-12 12:29:40|1642.55|1626.55|1642.5|1626.5|1642.55|1626.55|1642.5|1626.5|2
1641990600000|2022-01-12 12:30:00|1643.35|1627.35|1643.5|1627.5|1643.5|1627.5|1642.95|1626.95|5
1641990610000|2022-01-12 12:30:10|1643.75|1627.75|1644.5|1628.5|1644.5|1628.5|1643.75|1627.75|6
1641990620000|2022-01-12 12:30:20|1644.66|1628.66|1645.51|1629.51|1645.51|1629.51|1644.66|1628.66|5
1641990630000|2022-01-12 12:30:30|1645.52|1629.52|1646.5|1630.5|1646.5|1630.5|1645.52|1629.52|7
1641990640000|2022-01-12 12:30:40|1647|1631|1647.4|1631.4|1647.4|1631.4|1647|1631|3
1641990650000|2022-01-12 12:30:50|1647.5|1631.5|1647.5|1631.5|1647.5|1631.5|1647.3|1631.3|6
1641990660000|2022-01-12 12:31:00|1647.09|1631.09|1647.35|1631.35|1647.5|1631.5|1646.81|1630.81|9
1641990670000|2022-01-12 12:31:10|1647.3|1631.3|1646.6|1630.6|1647.3|1631.3|1646.6|1630.6|5
1641990680000|2022-01-12 12:31:20|1646.67|1630.67|1646.08|1630.08|1646.72|1630.72|1646.08|1630.08|11
1641990690000|2022-01-12 12:31:30|1646.26|1630.26|1645.5|1629.5|1646.27|1630.27|1645.5|1629.5|6
1641990700000|2022-01-12 12:31:40|1645.23|1629.23|1644.5|1628.5|1645.3|1629.3|1644.5|1628.5|4
1641990710000|2022-01-12 12:31:50|1644.35|1628.35|1644.35|1628.35|1644.35|1628.35|1644.35|1628.35|1
1641990720000|2022-01-12 12:32:00|1644|1628|1643.5|1627.5|1644|1628|1643.5|1627.5|2
1641990730000|2022-01-12 12:32:10|1643.25|1627.25|1643.5|1627.5|1643.5|1627.5|1643.1|1627.1|3
1641990740000|2022-01-12 12:32:20|1643.45|1627.45|1644.5|1628.5|1644.5|1628.5|1643.45|1627.45|4
1641990750000|2022-01-12 12:32:30|1644.75|1628.75|1645.5|1629.5|1645.5|1629.5|1644.75|1628.75|3
1641990760000|2022-01-12 12:32:40|1645.55|1629.55|1645.5|1629.5|1645.55|1629.55|1645.5|1629.5|2
1641990770000|2022-01-12 12:32:50|1645.55|1629.55|1645.5|1629.5|1645.55|1629.55|1645.5|1629.5|2
1641990780000|2022-01-12 12:33:00|1645.67|1629.67|1645.71|1629.71|1645.71|1629.71|1645.62|1629.62|4
1641990790000|2022-01-12 12:33:10|1646|1630|1646.6|1630.6|1646.6|1630.6|1646|1630|4
1641990800000|2022-01-12 12:33:20|1646.72|1630.72|1646.5|1630.5|1646.72|1630.72|1646|1630|5
1641990810000|2022-01-12 12:33:30|1646.68|1630.68|1647|1631|1647|1631|1646.5|1630.5|7
1641990820000|2022-01-12 12:33:40|1647.5|1631.5|1647.5|1631.5|1647.59|1631.59|1647.5|1631.5|3
1641990830000|2022-01-12 12:33:50|1647.6|1631.6|1648.48|1632.48|1648.49|1632.49|1647.6|1631.6|9
1641990840000|2022-01-12 12:34:00|1648.49|1632.49|1648.48|1632.48|1648.49|1632.49|1648.48|1632.48|2
1641990850000|2022-01-12 12:34:10|1648.78|1632.78|1648.48|1632.48|1648.78|1632.78|1648.48|1632.48|2
1641990860000|2022-01-12 12:34:20|1648.59|1632.59|1648.48|1632.48|1648.59|1632.59|1648.48|1632.48|2
1641990870000|2022-01-12 12:34:30|1649|1633|1650.13|1634.13|1650.26|1634.26|1649|1633|7
1641990880000|2022-01-12 12:34:40|1650.5|1634.5|1650.5|1634.5|1650.5|1634.5|1650.3|1634.3|3
1641990890000|2022-01-12 12:34:50|1650.86|1634.86|1649.45|1633.45|1650.86|1634.86|1649.45|1633.45|10
1641990900000|2022-01-12 12:35:00|1649.5|1633.5|1651.5|1635.5|1651.5|1635.5|1649.5|1633.5|11
1641990910000|2022-01-12 12:35:10|1651.32|1635.32|1651.61|1635.61|1651.61|1635.61|1651.24|1635.24|8
1641990920000|2022-01-12 12:35:20|1651.91|1635.91|1652.55|1636.55|1652.6|1636.6|1651.91|1635.91|10
1641990930000|2022-01-12 12:35:30|1652.5|1636.5|1652.6|1636.6|1652.7|1636.7|1652.21|1636.21|14
1641990940000|2022-01-12 12:35:40|1652.5|1636.5|1652.5|1636.5|1652.5|1636.5|1652.5|1636.5|1
1641990950000|2022-01-12 12:35:50|1652.56|1636.56|1652.6|1636.6|1652.8|1636.8|1652.55|1636.55|11
1641990960000|2022-01-12 12:36:00|1652.52|1636.52|1651.86|1635.86|1652.55|1636.55|1651.7|1635.7|6
1641990970000|2022-01-12 12:36:10|1651.96|1635.96|1652.38|1636.38|1652.4|1636.4|1651.7|1635.7|5
1641990980000|2022-01-12 12:36:20|1652.36|1636.36|1651.6|1635.6|1652.36|1636.36|1651.6|1635.6|4
1641990990000|2022-01-12 12:36:30|1652.17|1636.17|1652.5|1636.5|1652.55|1636.55|1652.14|1636.14|9
1641991000000|2022-01-12 12:36:40|1652.58|1636.58|1652.56|1636.56|1652.6|1636.6|1652.5|1636.5|8
1641991010000|2022-01-12 12:36:50|1652.5|1636.5|1652.49|1636.49|1652.7|1636.7|1652.49|1636.49|15
1641991020000|2022-01-12 12:37:00|1651.7|1635.7|1651|1635|1651.7|1635.7|1650.92|1634.92|5
1641991030000|2022-01-12 12:37:10|1650.5|1634.5|1649.75|1633.75|1650.5|1634.5|1649.37|1633.37|10
1641991040000|2022-01-12 12:37:20|1650|1634|1649.5|1633.5|1650|1634|1649.5|1633.5|5
1641991050000|2022-01-12 12:37:30|1649|1633|1649|1633|1649.06|1633.06|1649|1633|3
1641991060000|2022-01-12 12:37:40|1649.5|1633.5|1650|1634|1650.08|1634.08|1649.35|1633.35|6
1641991070000|2022-01-12 12:37:50|1649.5|1633.5|1649.5|1633.5|1649.5|1633.5|1649.5|1633.5|1
1641991080000|2022-01-12 12:38:00|1650|1634|1650|1634|1650.3|1634.3|1650|1634|4
1641991090000|2022-01-12 12:38:10|1650.13|1634.13|1649.4|1633.4|1650.13|1634.13|1649.4|1633.4|6
1641991100000|2022-01-12 12:38:20|1649.29|1633.29|1648.93|1632.93|1649.29|1633.29|1648.93|1632.93|4
1641991110000|2022-01-12 12:38:30|1648.55|1632.55|1647.5|1631.5|1648.81|1632.81|1647.5|1631.5|9
1641991130000|2022-01-12 12:38:50|1647.79|1631.79|1648.35|1632.35|1648.35|1632.35|1647.5|1631.5|5
1641991140000|2022-01-12 12:39:00|1648.48|1632.48|1648.85|1632.85|1648.85|1632.85|1648.48|1632.48|6
1641991150000|2022-01-12 12:39:10|1649|1633|1648.5|1632.5|1649|1633|1648.5|1632.5|10
1641991160000|2022-01-12 12:39:20|1648.38|1632.38|1648|1632|1648.38|1632.38|1648|1632|2
1641991170000|2022-01-12 12:39:30|1647.6|1631.6|1647.5|1631.5|1647.72|1631.72|1647.5|1631.5|3
1641991180000|2022-01-12 12:39:40|1647.65|1631.65|1648.5|1632.5|1648.5|1632.5|1647.65|1631.65|3
1641991190000|2022-01-12 12:39:50|1648.4|1632.4|1649.23|1633.23|1649.4|1633.4|1648.4|1632.4|6
1641991200000|2022-01-12 12:40:00|1649.24|1633.24|1649.67|1633.67|1650|1634|1648.99|1632.99|13
1641991210000|2022-01-12 12:40:10|1649.4|1633.4|1649.5|1633.5|1649.58|1633.58|1649.4|1633.4|6
1641991220000|2022-01-12 12:40:20|1649.53|1633.53|1649.5|1633.5|1649.53|1633.53|1649.5|1633.5|2
1641991240000|2022-01-12 12:40:40|1649.24|1633.24|1649.36|1633.36|1649.36|1633.36|1649.24|1633.24|4
1641991250000|2022-01-12 12:40:50|1649.63|1633.63|1650.32|1634.32|1650.56|1634.56|1649.5|1633.5|14
1641991260000|2022-01-12 12:41:00|1650.56|1634.56|1650.7|1634.7|1650.84|1634.84|1650.56|1634.56|4
1641991270000|2022-01-12 12:41:10|1650.8|1634.8|1651.35|1635.35|1651.35|1635.35|1650.8|1634.8|5
1641991280000|2022-01-12 12:41:20|1650.85|1634.85|1650.85|1634.85|1650.85|1634.85|1650.85|1634.85|1
1641991290000|2022-01-12 12:41:30|1650.5|1634.5|1650|1634|1650.5|1634.5|1649.5|1633.5|9
1641991300000|2022-01-12 12:41:40|1650.18|1634.18|1650.36|1634.36|1650.49|1634.49|1650.18|1634.18|5
1641991310000|2022-01-12 12:41:50|1649.88|1633.88|1649.24|1633.24|1649.88|1633.88|1649.24|1633.24|3
1641991320000|2022-01-12 12:42:00|1649.15|1633.15|1648.9|1632.9|1649.15|1633.15|1648.6|1632.6|8
1641991330000|2022-01-12 12:42:10|1649.15|1633.15|1648.5|1632.5|1649.15|1633.15|1648.5|1632.5|8
1641991340000|2022-01-12 12:42:20|1648.31|1632.31|1648.6|1632.6|1648.6|1632.6|1648.31|1632.31|4
1641991350000|2022-01-12 12:42:30|1648.76|1632.76|1649.15|1633.15|1649.15|1633.15|1648.5|1632.5|7
1641991360000|2022-01-12 12:42:40|1649.1|1633.1|1649.15|1633.15|1649.15|1633.15|1648.98|1632.98|4
1641991370000|2022-01-12 12:42:50|1649.35|1633.35|1649.15|1633.15|1649.35|1633.35|1649.15|1633.15|2
1641991380000|2022-01-12 12:43:00|1649.24|1633.24|1649.15|1633.15|1649.24|1633.24|1649.15|1633.15|4
1641991390000|2022-01-12 12:43:10|1648.94|1632.94|1648.88|1632.88|1648.94|1632.94|1648.65|1632.65|4
1641991400000|2022-01-12 12:43:20|1648.65|1632.65|1648.61|1632.61|1648.88|1632.88|1648.5|1632.5|5
1641991410000|2022-01-12 12:43:30|1648.5|1632.5|1648.5|1632.5|1648.5|1632.5|1648.5|1632.5|1
1641991420000|2022-01-12 12:43:40|1648.25|1632.25|1647|1631|1648.25|1632.25|1647|1631|4
1641991430000|2022-01-12 12:43:50|1646.77|1630.77|1646.5|1630.5|1646.77|1630.77|1646.5|1630.5|4
1641991440000|2022-01-12 12:44:00|1646|1630|1645.92|1629.92|1646|1630|1645.9|1629.9|4
1641991450000|2022-01-12 12:44:10|1646|1630|1644.83|1628.83|1646|1630|1644.55|1628.55|8
1641991460000|2022-01-12 12:44:20|1644.5|1628.5|1644.85|1628.85|1644.85|1628.85|1644.5|1628.5|6
1641991470000|2022-01-12 12:44:30|1644.5|1628.5|1644.89|1628.89|1644.89|1628.89|1644.5|1628.5|3
1641991480000|2022-01-12 12:44:40|1644.88|1628.88|1644.6|1628.6|1645.24|1629.24|1644.5|1628.5|6
1641991490000|2022-01-12 12:44:50|1644.74|1628.74|1643.68|1627.68|1644.74|1628.74|1643.5|1627.5|6
1641991500000|2022-01-12 12:45:00|1644.15|1628.15|1644.55|1628.55|1644.59|1628.59|1644.15|1628.15|7
1641991510000|2022-01-12 12:45:10|1644.5|1628.5|1644.59|1628.59|1644.59|1628.59|1644.5|1628.5|3
1641991520000|2022-01-12 12:45:20|1644.34|1628.34|1644.5|1628.5|1644.59|1628.59|1644.34|1628.34|10
1641991530000|2022-01-12 12:45:30|1645|1629|1645.45|1629.45|1645.45|1629.45|1645|1629|5
1641991540000|2022-01-12 12:45:40|1645.54|1629.54|1645.5|1629.5|1645.74|1629.74|1645.5|1629.5|8
1641991550000|2022-01-12 12:45:50|1645.23|1629.23|1645.23|1629.23|1645.23|1629.23|1645.23|1629.23|1
1641991560000|2022-01-12 12:46:00|1645.2|1629.2|1645.14|1629.14|1645.2|1629.2|1645.14|1629.14|2
1641991570000|2022-01-12 12:46:10|1645.4|1629.4|1645.5|1629.5|1646|1630|1645.4|1629.4|6
1641991580000|2022-01-12 12:46:20|1645.88|1629.88|1645.88|1629.88|1645.88|1629.88|1645.88|1629.88|1
1641991590000|2022-01-12 12:46:30|1645.97|1629.97|1646.7|1630.7|1646.7|1630.7|1645.97|1629.97|8
1641991600000|2022-01-12 12:46:40|1646.98|1630.98|1646.75|1630.75|1647.6|1631.6|1646.75|1630.75|13
1641991610000|2022-01-12 12:46:50|1646.92|1630.92|1647|1631|1647.3|1631.3|1646.92|1630.92|3
1641991620000|2022-01-12 12:47:00|1646.5|1630.5|1646.75|1630.75|1646.75|1630.75|1646.5|1630.5|2
1641991630000|2022-01-12 12:47:10|1646.5|1630.5|1646.5|1630.5|1646.75|1630.75|1646.5|1630.5|3
1641991650000|2022-01-12 12:47:30|1646.54|1630.54|1646.54|1630.54|1646.54|1630.54|1646.54|1630.54|1
1641991660000|2022-01-12 12:47:40|1646.5|1630.5|1645.5|1629.5|1646.5|1630.5|1645.5|1629.5|3
1641991670000|2022-01-12 12:47:50|1645|1629|1644|1628|1645|1629|1644|1628|2
1641991680000|2022-01-12 12:48:00|1644.3|1628.3|1644.5|1628.5|1644.59|1628.59|1644.3|1628.3|4
1641991690000|2022-01-12 12:48:10|1644.14|1628.14|1644.1|1628.1|1644.4|1628.4|1644|1628|5
1641991700000|2022-01-12 12:48:20|1644|1628|1643.5|1627.5|1644|1628|1643.5|1627.5|4
1641991710000|2022-01-12 12:48:30|1643.55|1627.55|1644.54|1628.54|1644.54|1628.54|1643.55|1627.55|5
1641991720000|2022-01-12 12:48:40|1644.18|1628.18|1644|1628|1644.18|1628.18|1643.5|1627.5|5
1641991730000|2022-01-12 12:48:50|1644.15|1628.15|1644.5|1628.5|1644.67|1628.67|1644.15|1628.15|5
1641991740000|2022-01-12 12:49:00|1644.44|1628.44|1644.5|1628.5|1644.5|1628.5|1644.44|1628.44|2
1641991750000|2022-01-12 12:49:10|1644.75|1628.75|1644.85|1628.85|1644.85|1628.85|1644.5|1628.5|4
1641991760000|2022-01-12 12:49:20|1645.35|1629.35|1645.45|1629.45|1645.45|1629.45|1645.35|1629.35|2
1641991770000|2022-01-12 12:49:30|1645.11|1629.11|1645.13|1629.13|1645.25|1629.25|1645|1629|5
1641991780000|2022-01-12 12:49:40|1645.4|1629.4|1645.05|1629.05|1645.4|1629.4|1644.9|1628.9|4
1641991790000|2022-01-12 12:49:50|1644.77|1628.77|1645.1|1629.1|1645.1|1629.1|1644.77|1628.77|2
1641991800000|2022-01-12 12:50:00|1645.51|1629.51|1645.51|1629.51|1645.51|1629.51|1645.51|1629.51|1
1641991810000|2022-01-12 12:50:10|1645.5|1629.5|1645.51|1629.51|1645.53|1629.53|1645.5|1629.5|4
1641991820000|2022-01-12 12:50:20|1645.5|1629.5|1645.5|1629.5|1645.52|1629.52|1645.25|1629.25|6
1641991830000|2022-01-12 12:50:30|1645.14|1629.14|1645.09|1629.09|1645.14|1629.14|1645.09|1629.09|2
1641991840000|2022-01-12 12:50:40|1644.69|1628.69|1644.68|1628.68|1644.69|1628.69|1644.68|1628.68|2
1641991850000|2022-01-12 12:50:50|1644.73|1628.73|1644.48|1628.48|1644.73|1628.73|1644.35|1628.35|5
1641991860000|2022-01-12 12:51:00|1644.35|1628.35|1644.48|1628.48|1644.48|1628.48|1644.35|1628.35|2
1641991870000|2022-01-12 12:51:10|1644.1|1628.1|1643.65|1627.65|1644.1|1628.1|1643.6|1627.6|6
1641991880000|2022-01-12 12:51:20|1643.8|1627.8|1643.8|1627.8|1643.8|1627.8|1643.8|1627.8|1
1641991890000|2022-01-12 12:51:30|1644.3|1628.3|1644.49|1628.49|1644.64|1628.64|1644.3|1628.3|7
1641991900000|2022-01-12 12:51:40|1644.59|1628.59|1645.15|1629.15|1645.15|1629.15|1644.4|1628.4|9
1641991910000|2022-01-12 12:51:50|1645.35|1629.35|1645.5|1629.5|1645.7|1629.7|1645.35|1629.35|5
1641991920000|2022-01-12 12:52:00|1645.81|1629.81|1645.65|1629.65|1645.81|1629.81|1645.5|1629.5|9
1641991930000|2022-01-12 12:52:10|1645.68|1629.68|1645.53|1629.53|1645.81|1629.81|1645.5|1629.5|8
1641991940000|2022-01-12 12:52:20|1645.76|1629.76|1645.68|1629.68|1645.76|1629.76|1645.45|1629.45|6
1641991950000|2022-01-12 12:52:30|1645.81|1629.81|1645.81|1629.81|1645.81|1629.81|1645.68|1629.68|3
1641991960000|2022-01-12 12:52:40|1645.4|1629.4|1645.63|1629.63|1645.63|1629.63|1645.4|1629.4|3
1641991970000|2022-01-12 12:52:50|1645.5|1629.5|1645.86|1629.86|1645.86|1629.86|1645.49|1629.49|8
1641991980000|2022-01-12 12:53:00|1646.01|1630.01|1645.94|1629.94|1646.16|1630.16|1645.94|1629.94|5
1641991990000|2022-01-12 12:53:10|1646.13|1630.13|1647|1631|1647.2|1631.2|1646.13|1630.13|9
1641992000000|2022-01-12 12:53:20|1647.04|1631.04|1647.04|1631.04|1647.04|1631.04|1647.04|1631.04|1
1641992010000|2022-01-12 12:53:30|1647.25|1631.25|1647.42|1631.42|1647.42|1631.42|1647.24|1631.24|4
1641992020000|2022-01-12 12:53:40|1647.47|1631.47|1647.32|1631.32|1647.5|1631.5|1647.32|1631.32|6
1641992030000|2022-01-12 12:53:50|1647.5|1631.5|1647.5|1631.5|1647.5|1631.5|1647.5|1631.5|1
1641992040000|2022-01-12 12:54:00|1647.65|1631.65|1647.6|1631.6|1647.76|1631.76|1647.5|1631.5|6
1641992050000|2022-01-12 12:54:10|1647.77|1631.77|1647.83|1631.83|1647.83|1631.83|1647.75|1631.75|4
1641992060000|2022-01-12 12:54:20|1647.85|1631.85|1648.45|1632.45|1648.45|1632.45|1647.85|1631.85|3
1641992070000|2022-01-12 12:54:30|1648.5|1632.5|1648.5|1632.5|1648.5|1632.5|1648.5|1632.5|1
1641992080000|2022-01-12 12:54:40|1648.75|1632.75|1648.69|1632.69|1649.36|1633.36|1648.5|1632.5|8
1641992090000|2022-01-12 12:54:50|1648.98|1632.98|1648.5|1632.5|1649.22|1633.22|1648.5|1632.5|7
1641992120000|2022-01-12 12:55:20|1648.52|1632.52|1649.5|1633.5|1649.54|1633.54|1648.52|1632.52|6
1641992130000|2022-01-12 12:55:30|1649.55|1633.55|1651|1635|1651.11|1635.11|1649.55|1633.55|8
1641992140000|2022-01-12 12:55:40|1651.18|1635.18|1651.39|1635.39|1651.56|1635.56|1650.95|1634.95|10
1641992150000|2022-01-12 12:55:50|1651.4|1635.4|1652.55|1636.55|1652.55|1636.55|1651.11|1635.11|12
1641992160000|2022-01-12 12:56:00|1652.6|1636.6|1652.6|1636.6|1652.6|1636.6|1652.41|1636.41|13
1641992170000|2022-01-12 12:56:10|1652.25|1636.25|1651.5|1635.5|1652.25|1636.25|1651.5|1635.5|6
1641992180000|2022-01-12 12:56:20|1651.41|1635.41|1651|1635|1651.41|1635.41|1651|1635|2
1641992190000|2022-01-12 12:56:30|1650.5|1634.5|1651.32|1635.32|1651.32|1635.32|1650.5|1634.5|8
1641992200000|2022-01-12 12:56:40|1651.33|1635.33|1651.5|1635.5|1651.5|1635.5|1651.12|1635.12|7
1641992210000|2022-01-12 12:56:50|1651.39|1635.39|1651.5|1635.5|1651.69|1635.69|1651.07|1635.07|7
1641992220000|2022-01-12 12:57:00|1651.6|1635.6|1651.5|1635.5|1652.16|1636.16|1651.5|1635.5|10
1641992230000|2022-01-12 12:57:10|1651.86|1635.86|1652|1636|1652.3|1636.3|1651.5|1635.5|8
1641992240000|2022-01-12 12:57:20|1652.5|1636.5|1652.5|1636.5|1652.5|1636.5|1652|1636|6
1641992250000|2022-01-12 12:57:30|1652|1636|1652.36|1636.36|1652.56|1636.56|1651.88|1635.88|10
1641992260000|2022-01-12 12:57:40|1652.56|1636.56|1652|1636|1652.56|1636.56|1652|1636|5
1641992270000|2022-01-12 12:57:50|1651.5|1635.5|1651.5|1635.5|1651.5|1635.5|1651.33|1635.33|4
1641992280000|2022-01-12 12:58:00|1651|1635|1651.64|1635.64|1651.64|1635.64|1651|1635|11
1641992290000|2022-01-12 12:58:10|1651.5|1635.5|1651|1635|1652.1|1636.1|1651|1635|13
1641992300000|2022-01-12 12:58:20|1650.5|1634.5|1650.65|1634.65|1650.96|1634.96|1650.5|1634.5|4
1641992310000|2022-01-12 12:58:30|1650.46|1634.46|1650.5|1634.5|1650.72|1634.72|1650.46|1634.46|7
1641992320000|2022-01-12 12:58:40|1650.9|1634.9|1650.75|1634.75|1650.9|1634.9|1650.5|1634.5|4
1641992330000|2022-01-12 12:58:50|1650.5|1634.5|1650.5|1634.5|1651|1635|1650.5|1634.5|9
1641992340000|2022-01-12 12:59:00|1650.6|1634.6|1650.85|1634.85|1651.1|1635.1|1650.5|1634.5|7
1641992350000|2022-01-12 12:59:10|1651.35|1635.35|1651.63|1635.63|1651.63|1635.63|1651.15|1635.15|5
1641992360000|2022-01-12 12:59:20|1651.65|1635.65|1651.5|1635.5|1651.65|1635.65|1651.5|1635.5|3
1641992370000|2022-01-12 12:59:30|1651.56|1635.56|1651.65|1635.65|1651.65|1635.65|1651.5|1635.5|4
1641992380000|2022-01-12 12:59:40|1651.55|1635.55|1652.55|1636.55|1652.55|1636.55|1651.55|1635.55|6
1641992390000|2022-01-12 12:59:50|1652.46|1636.46|1652.56|1636.56|1652.56|1636.56|1652.43|1636.43|4
1641992400000|2022-01-12 13:00:00|1652.67|1636.67|1653.5|1637.5|1654.43|1638.43|1652.67|1636.67|12
1641992410000|2022-01-12 13:00:10|1653|1637|1652|1636|1653|1637|1651.75|1635.75|14
1641992420000|2022-01-12 13:00:20|1651.75|1635.75|1651.75|1635.75|1652|1636|1651.75|1635.75|3
1641992430000|2022-01-12 13:00:30|1652.1|1636.1|1650.6|1634.6|1652.1|1636.1|1650.6|1634.6|13
1641992440000|2022-01-12 13:00:40|1650.5|1634.5|1650.5|1634.5|1650.5|1634.5|1649.5|1633.5|9
1641992450000|2022-01-12 13:00:50|1650.55|1634.55|1650.5|1634.5|1650.55|1634.55|1650.5|1634.5|2
1641992460000|2022-01-12 13:01:00|1650.63|1634.63|1650.63|1634.63|1650.63|1634.63|1650.5|1634.5|3
1641992470000|2022-01-12 13:01:10|1650.65|1634.65|1651.8|1635.8|1651.8|1635.8|1650.65|1634.65|7
1641992480000|2022-01-12 13:01:20|1652.31|1636.31|1652.15|1636.15|1653.13|1637.13|1652.15|1636.15|7
1641992490000|2022-01-12 13:01:30|1652.21|1636.21|1652.21|1636.21|1652.21|1636.21|1652.21|1636.21|1
1641992500000|2022-01-12 13:01:40|1652.15|1636.15|1652.21|1636.21|1652.21|1636.21|1651.91|1635.91|3
1641992510000|2022-01-12 13:01:50|1652|1636|1651.5|1635.5|1652|1636|1651.5|1635.5|2
1641992520000|2022-01-12 13:02:00|1651.09|1635.09|1651.32|1635.32|1651.57|1635.57|1651.09|1635.09|7
1641992530000|2022-01-12 13:02:10|1651.59|1635.59|1652.12|1636.12|1652.13|1636.13|1651.59|1635.59|7
1641992540000|2022-01-12 13:02:20|1652.33|1636.33|1651.59|1635.59|1652.33|1636.33|1651.59|1635.59|7
1641992550000|2022-01-12 13:02:30|1651.55|1635.55|1651.5|1635.5|1651.61|1635.61|1651.1|1635.1|8
1641992560000|2022-01-12 13:02:40|1651.59|1635.59|1651.5|1635.5|1651.59|1635.59|1651.5|1635.5|6
1641992570000|2022-01-12 13:02:50|1651.59|1635.59|1651.5|1635.5|1651.59|1635.59|1651.5|1635.5|2
1641992580000|2022-01-12 13:03:00|1651.59|1635.59|1651|1635|1651.59|1635.59|1651|1635|7
1641992590000|2022-01-12 13:03:10|1650.5|1634.5|1650.5|1634.5|1650.5|1634.5|1650.5|1634.5|1
1641992600000|2022-01-12 13:03:20|1651|1635|1651.74|1635.74|1651.77|1635.77|1651|1635|9
1641992610000|2022-01-12 13:03:30|1651.56|1635.56|1651.71|1635.71|1651.77|1635.77|1651.5|1635.5|6
1641992620000|2022-01-12 13:03:40|1651.45|1635.45|1652.27|1636.27|1652.44|1636.44|1651.05|1635.05|10
1641992630000|2022-01-12 13:03:50|1652.28|1636.28|1652.4|1636.4|1652.4|1636.4|1652.19|1636.19|8
1641992640000|2022-01-12 13:04:00|1652.72|1636.72|1652.5|1636.5|1653.5|1637.5|1652.5|1636.5|11
1641992650000|2022-01-12 13:04:10|1652.21|1636.21|1651.59|1635.59|1652.21|1636.21|1651.59|1635.59|2
1641992660000|2022-01-12 13:04:20|1651.71|1635.71|1650.5|1634.5|1651.71|1635.71|1650.5|1634.5|9
1641992670000|2022-01-12 13:04:30|1650.12|1634.12|1650.84|1634.84|1650.84|1634.84|1650|1634|12
1641992680000|2022-01-12 13:04:40|1650.5|1634.5|1650.84|1634.84|1650.84|1634.84|1650.45|1634.45|14
1641992690000|2022-01-12 13:04:50|1650.67|1634.67|1651.5|1635.5|1651.5|1635.5|1650.67|1634.67|10
1641992700000|2022-01-12 13:05:00|1651.6|1635.6|1652.6|1636.6|1652.6|1636.6|1651.6|1635.6|3
1641992710000|2022-01-12 13:05:10|1652.52|1636.52|1652.21|1636.21|1652.71|1636.71|1652.21|1636.21|4
1641992720000|2022-01-12 13:05:20|1652.25|1636.25|1651.37|1635.37|1652.31|1636.31|1651.37|1635.37|7
1641992730000|2022-01-12 13:05:30|1651.34|1635.34|1651.9|1635.9|1651.9|1635.9|1651.34|1635.34|4
1641992740000|2022-01-12 13:05:40|1651.5|1635.5|1651.75|1635.75|1651.9|1635.9|1651.17|1635.17|6
1641992750000|2022-01-12 13:05:50|1652|1636|1651.5|1635.5|1652|1636|1651.5|1635.5|4
1641992760000|2022-01-12 13:06:00|1651.43|1635.43|1651|1635|1651.5|1635.5|1650.83|1634.83|10
1641992770000|2022-01-12 13:06:10|1650.32|1634.32|1650.5|1634.5|1650.5|1634.5|1650.32|1634.32|2
1641992780000|2022-01-12 13:06:20|1650.25|1634.25|1649.56|1633.56|1650.3|1634.3|1649.1|1633.1|8
1641992790000|2022-01-12 13:06:30|1649.72|1633.72|1648|1632|1649.79|1633.79|1648|1632|10
1641992800000|2022-01-12 13:06:40|1647.3|1631.3|1648|1632|1648|1632|1647|1631|7
1641992810000|2022-01-12 13:06:50|1647.94|1631.94|1648|1632|1648|1632|1647.6|1631.6|3
1641992820000|2022-01-12 13:07:00|1647.87|1631.87|1647.72|1631.72|1648.01|1632.01|1647.72|1631.72|5
1641992830000|2022-01-12 13:07:10|1647.5|1631.5|1647.9|1631.9|1648|1632|1647.24|1631.24|11
1641992840000|2022-01-12 13:07:20|1647.5|1631.5|1647.9|1631.9|1648.05|1632.05|1647.5|1631.5|8
1641992850000|2022-01-12 13:07:30|1647.5|1631.5|1647.5|1631.5|1647.79|1631.79|1647.4|1631.4|5
1641992870000|2022-01-12 13:07:50|1647.65|1631.65|1647.65|1631.65|1647.65|1631.65|1647.65|1631.65|1
1641992880000|2022-01-12 13:08:00|1647.5|1631.5|1647.79|1631.79|1647.89|1631.89|1647.5|1631.5|7
1641992900000|2022-01-12 13:08:20|1647.5|1631.5|1647|1631|1647.79|1631.79|1647|1631|9
1641992910000|2022-01-12 13:08:30|1646.57|1630.57|1647.05|1631.05|1647.18|1631.18|1646.57|1630.57|9
1641992920000|2022-01-12 13:08:40|1646.89|1630.89|1647.35|1631.35|1647.64|1631.64|1646.89|1630.89|6
1641992930000|2022-01-12 13:08:50|1647.4|1631.4|1647.71|1631.71|1647.74|1631.74|1647.4|1631.4|6
1641992940000|2022-01-12 13:09:00|1647.49|1631.49|1647.5|1631.5|1648|1632|1647.49|1631.49|6
1641992950000|2022-01-12 13:09:10|1647.25|1631.25|1646.5|1630.5|1647.25|1631.25|1646.5|1630.5|3
1641992960000|2022-01-12 13:09:20|1646.35|1630.35|1645.5|1629.5|1646.5|1630.5|1645.5|1629.5|4
1641992970000|2022-01-12 13:09:30|1645.4|1629.4|1645.4|1629.4|1645.4|1629.4|1645.4|1629.4|1
1641992980000|2022-01-12 13:09:40|1645.53|1629.53|1645.46|1629.46|1645.53|1629.53|1645.46|1629.46|3
1641992990000|2022-01-12 13:09:50|1645.27|1629.27|1645|1629|1645.27|1629.27|1644.5|1628.5|5
1641993000000|2022-01-12 13:10:00|1645.11|1629.11|1647.05|1631.05|1647.05|1631.05|1645.11|1629.11|12
1641993010000|2022-01-12 13:10:10|1647.35|1631.35|1646.9|1630.9|1647.6|1631.6|1646.9|1630.9|5
1641993020000|2022-01-12 13:10:20|1646.5|1630.5|1646.5|1630.5|1646.6|1630.6|1646.5|1630.5|4
1641993030000|2022-01-12 13:10:30|1646.1|1630.1|1646.45|1630.45|1646.76|1630.76|1646.1|1630.1|10
1641993040000|2022-01-12 13:10:40|1646.75|1630.75|1647.23|1631.23|1647.23|1631.23|1646.75|1630.75|3
1641993050000|2022-01-12 13:10:50|1647.43|1631.43|1647.5|1631.5|1647.5|1631.5|1647.43|1631.43|3
1641993070000|2022-01-12 13:11:10|1647.63|1631.63|1647.5|1631.5|1647.63|1631.63|1647.5|1631.5|2
1641993080000|2022-01-12 13:11:20|1647.33|1631.33|1646.67|1630.67|1647.33|1631.33|1646.67|1630.67|2
1641993090000|2022-01-12 13:11:30|1646.66|1630.66|1646.63|1630.63|1646.66|1630.66|1646.15|1630.15|6
1641993100000|2022-01-12 13:11:40|1646.5|1630.5|1646.5|1630.5|1646.63|1630.63|1646.5|1630.5|3
1641993140000|2022-01-12 13:12:20|1646.2|1630.2|1645.5|1629.5|1646.2|1630.2|1645.5|1629.5|2
1641993150000|2022-01-12 13:12:30|1645.67|1629.67|1645|1629|1645.67|1629.67|1645|1629|5
1641993160000|2022-01-12 13:12:40|1645.11|1629.11|1645.23|1629.23|1645.23|1629.23|1645.11|1629.11|2
1641993170000|2022-01-12 13:12:50|1645.25|1629.25|1645.39|1629.39|1645.5|1629.5|1645.25|1629.25|5
1641993180000|2022-01-12 13:13:00|1645.5|1629.5|1645.5|1629.5|1645.5|1629.5|1645.5|1629.5|1
1641993190000|2022-01-12 13:13:10|1645.54|1629.54|1645.58|1629.58|1645.58|1629.58|1645.54|1629.54|2
1641993200000|2022-01-12 13:13:20|1645.5|1629.5|1645.05|1629.05|1645.5|1629.5|1644.53|1628.53|10
1641993210000|2022-01-12 13:13:30|1645.06|1629.06|1645.18|1629.18|1645.5|1629.5|1644.93|1628.93|11
1641993220000|2022-01-12 13:13:40|1645.27|1629.27|1645.5|1629.5|1645.5|1629.5|1645.18|1629.18|4
1641993230000|2022-01-12 13:13:50|1645.45|1629.45|1646|1630|1646.2|1630.2|1645.4|1629.4|5
1641993240000|2022-01-12 13:14:00|1646.08|1630.08|1645.5|1629.5|1646.08|1630.08|1645.5|1629.5|3
1641993250000|2022-01-12 13:14:10|1645.79|1629.79|1645.4|1629.4|1645.79|1629.79|1645.4|1629.4|3
1641993260000|2022-01-12 13:14:20|1645.48|1629.48|1645.5|1629.5|1645.5|1629.5|1645.48|1629.48|2
1641993280000|2022-01-12 13:14:40|1645.15|1629.15|1644.5|1628.5|1645.15|1629.15|1644.5|1628.5|5
1641993290000|2022-01-12 13:14:50|1644.66|1628.66|1644.5|1628.5|1644.88|1628.88|1644.11|1628.11|9
1641993300000|2022-01-12 13:15:00|1644.57|1628.57|1645.27|1629.27|1645.35|1629.35|1644.5|1628.5|6
1641993310000|2022-01-12 13:15:10|1645.28|1629.28|1645.5|1629.5|1646|1630|1645.27|1629.27|5
1641993320000|2022-01-12 13:15:20|1645.36|1629.36|1645.5|1629.5|1645.5|1629.5|1645.36|1629.36|2
1641993330000|2022-01-12 13:15:30|1645.28|1629.28|1645.45|1629.45|1645.45|1629.45|1645.27|1629.27|7
1641993350000|2022-01-12 13:15:50|1645.5|1629.5|1645.27|1629.27|1645.5|1629.5|1645.27|1629.27|3
1641993360000|2022-01-12 13:16:00|1645.2|1629.2|1645.2|1629.2|1645.2|1629.2|1645.2|1629.2|1
1641993370000|2022-01-12 13:16:10|1644.98|1628.98|1644.64|1628.64|1645.15|1629.15|1644.6|1628.6|8
1641993380000|2022-01-12 13:16:20|1644.78|1628.78|1644.5|1628.5|1644.78|1628.78|1644.5|1628.5|4
1641993390000|2022-01-12 13:16:30|1644.32|1628.32|1643.3|1627.3|1644.4|1628.4|1643.3|1627.3|6
1641993400000|2022-01-12 13:16:40|1643.39|1627.39|1643.47|1627.47|1643.59|1627.59|1643.39|1627.39|10
1641993410000|2022-01-12 13:16:50|1643.45|1627.45|1643.46|1627.46|1643.46|1627.46|1643.45|1627.45|2
1641993420000|2022-01-12 13:17:00|1643.5|1627.5|1643.76|1627.76|1643.76|1627.76|1643.5|1627.5|2
1641993430000|2022-01-12 13:17:10|1644.38|1628.38|1644.45|1628.45|1644.57|1628.57|1644.38|1628.38|4
1641993440000|2022-01-12 13:17:20|1644.26|1628.26|1643.63|1627.63|1644.57|1628.57|1643.5|1627.5|11
1641993450000|2022-01-12 13:17:30|1643.5|1627.5|1643.33|1627.33|1643.84|1627.84|1643.33|1627.33|5
1641993460000|2022-01-12 13:17:40|1643.25|1627.25|1643.3|1627.3|1643.3|1627.3|1643.25|1627.25|2
1641993480000|2022-01-12 13:18:00|1643.15|1627.15|1642.8|1626.8|1643.15|1627.15|1642.65|1626.65|3
1641993510000|2022-01-12 13:18:30|1642.6|1626.6|1642.8|1626.8|1642.8|1626.8|1642.6|1626.6|2
1641993520000|2022-01-12 13:18:40|1642.5|1626.5|1641.5|1625.5|1642.5|1626.5|1641.5|1625.5|3
1641993530000|2022-01-12 13:18:50|1641.69|1625.69|1642.39|1626.39|1642.56|1626.56|1641.5|1625.5|7
1641993540000|2022-01-12 13:19:00|1642.47|1626.47|1642.45|1626.45|1642.47|1626.47|1642.39|1626.39|7
1641993550000|2022-01-12 13:19:10|1642.39|1626.39|1642.39|1626.39|1642.5|1626.5|1642.39|1626.39|3
1641993560000|2022-01-12 13:19:20|1642.5|1626.5|1642.39|1626.39|1642.5|1626.5|1642.39|1626.39|2
1641993570000|2022-01-12 13:19:30|1642.25|1626.25|1642.5|1626.5|1642.5|1626.5|1641.89|1625.89|6
1641993590000|2022-01-12 13:19:50|1642.44|1626.44|1642.6|1626.6|1642.6|1626.6|1642.44|1626.44|2
1641993600000|2022-01-12 13:20:00|1642.5|1626.5|1644.4|1628.4|1644.4|1628.4|1642.5|1626.5|8
1641993610000|2022-01-12 13:20:10|1644.45|1628.45|1645.3|1629.3|1645.3|1629.3|1644.39|1628.39|7
1641993620000|2022-01-12 13:20:20|1645.18|1629.18|1644.25|1628.25|1645.18|1629.18|1644|1628|6
1641993630000|2022-01-12 13:20:30|1644.5|1628.5|1643.72|1627.72|1644.5|1628.5|1643.5|1627.5|10
1641993640000|2022-01-12 13:20:40|1644|1628|1644.2|1628.2|1644.2|1628.2|1644|1628|2
1641993660000|2022-01-12 13:21:00|1644.3|1628.3|1645.45|1629.45|1645.45|1629.45|1644.3|1628.3|11
1641993670000|2022-01-12 13:21:10|1645.64|1629.64|1645.85|1629.85|1645.85|1629.85|1645.45|1629.45|7
1641993680000|2022-01-12 13:21:20|1646.35|1630.35|1646.5|1630.5|1646.75|1630.75|1646.35|1630.35|6
1641993690000|2022-01-12 13:21:30|1645.84|1629.84|1645.66|1629.66|1646|1630|1645.5|1629.5|8
1641993700000|2022-01-12 13:21:40|1645.5|1629.5|1645.45|1629.45|1645.5|1629.5|1645.2|1629.2|5
1641993720000|2022-01-12 13:22:00|1645|1629|1644.5|1628.5|1645|1629|1644.5|1628.5|2
1641993730000|2022-01-12 13:22:10|1644.2|1628.2|1643.65|1627.65|1644.2|1628.2|1643.5|1627.5|4
1641993740000|2022-01-12 13:22:20|1643.5|1627.5|1643.5|1627.5|1643.55|1627.55|1643.5|1627.5|3
1641993760000|2022-01-12 13:22:40|1643.63|1627.63|1643.96|1627.96|1644.14|1628.14|1643.63|1627.63|4
1641993770000|2022-01-12 13:22:50|1643.77|1627.77|1643.77|1627.77|1643.77|1627.77|1643.77|1627.77|1
1641993780000|2022-01-12 13:23:00|1643.76|1627.76|1643.5|1627.5|1643.83|1627.83|1643.5|1627.5|6
1641993790000|2022-01-12 13:23:10|1643.63|1627.63|1643.6|1627.6|1643.63|1627.63|1643.5|1627.5|3
1641993800000|2022-01-12 13:23:20|1643.5|1627.5|1644.51|1628.51|1644.51|1628.51|1643.5|1627.5|5
1641993810000|2022-01-12 13:23:30|1644.12|1628.12|1643.5|1627.5|1644.12|1628.12|1643.5|1627.5|6
1641993820000|2022-01-12 13:23:40|1643.94|1627.94|1644.06|1628.06|1644.49|1628.49|1643.94|1627.94|9
1641993830000|2022-01-12 13:23:50|1644.21|1628.21|1644.48|1628.48|1644.48|1628.48|1644.06|1628.06|4
1641993840000|2022-01-12 13:24:00|1644.46|1628.46|1644.48|1628.48|1644.48|1628.48|1644.36|1628.36|3
1641993860000|2022-01-12 13:24:20|1644.52|1628.52|1645.43|1629.43|1645.43|1629.43|1644.49|1628.49|7
1641993870000|2022-01-12 13:24:30|1645.5|1629.5|1645.5|1629.5|1645.65|1629.65|1645.5|1629.5|3
1641993880000|2022-01-12 13:24:40|1645.57|1629.57|1645.57|1629.57|1645.57|1629.57|1645.57|1629.57|1
1641993890000|2022-01-12 13:24:50|1645.52|1629.52|1645.52|1629.52|1645.52|1629.52|1645.52|1629.52|1
1641993900000|2022-01-12 13:25:00|1645.1|1629.1|1645.31|1629.31|1645.31|1629.31|1645.1|1629.1|2
1641993910000|2022-01-12 13:25:10|1645|1629|1645.54|1629.54|1645.54|1629.54|1645|1629|3
1641993920000|2022-01-12 13:25:20|1645.57|1629.57|1646.93|1630.93|1646.93|1630.93|1645.57|1629.57|8
1641993930000|2022-01-12 13:25:30|1646.69|1630.69|1646.75|1630.75|1646.75|1630.75|1645.71|1629.71|8
1641993940000|2022-01-12 13:25:40|1646.86|1630.86|1647.37|1631.37|1647.67|1631.67|1646.86|1630.86|4
1641993950000|2022-01-12 13:25:50|1647.15|1631.15|1646.09|1630.09|1647.15|1631.15|1646.09|1630.09|11
1641993960000|2022-01-12 13:26:00|1646.5|1630.5|1646.81|1630.81|1646.81|1630.81|1646.28|1630.28|4
1641993970000|2022-01-12 13:26:10|1647.01|1631.01|1646.81|1630.81|1647.01|1631.01|1646.5|1630.5|14
1641993980000|2022-01-12 13:26:20|1646.5|1630.5|1646.2|1630.2|1646.5|1630.5|1646.2|1630.2|4
1641993990000|2022-01-12 13:26:30|1646.15|1630.15|1646.4|1630.4|1646.4|1630.4|1646.15|1630.15|2
1641994000000|2022-01-12 13:26:40|1646.29|1630.29|1646.63|1630.63|1646.75|1630.75|1646.29|1630.29|10
1641994010000|2022-01-12 13:26:50|1646.83|1630.83|1646.63|1630.63|1646.83|1630.83|1646.5|1630.5|8
1641994020000|2022-01-12 13:27:00|1646.81|1630.81|1646.81|1630.81|1647|1631|1646.81|1630.81|3
1641994030000|2022-01-12 13:27:10|1646.7|1630.7|1646.63|1630.63|1647|1631|1646.25|1630.25|12
1641994040000|2022-01-12 13:27:20|1646.69|1630.69|1647.26|1631.26|1647.26|1631.26|1646.69|1630.69|14
1641994060000|2022-01-12 13:27:40|1647.42|1631.42|1647.21|1631.21|1647.42|1631.42|1647.13|1631.13|6
1641994070000|2022-01-12 13:27:50|1647.32|1631.32|1647.11|1631.11|1647.32|1631.32|1647.11|1631.11|3
1641994080000|2022-01-12 13:28:00|1647.05|1631.05|1647.42|1631.42|1647.42|1631.42|1647.05|1631.05|7
1641994090000|2022-01-12 13:28:10|1647.5|1631.5|1647.16|1631.16|1647.5|1631.5|1646.98|1630.98|10
1641994100000|2022-01-12 13:28:20|1647.01|1631.01|1646.81|1630.81|1647.16|1631.16|1646.81|1630.81|7
1641994110000|2022-01-12 13:28:30|1646.5|1630.5|1645.15|1629.15|1646.5|1630.5|1645.15|1629.15|4
1641994120000|2022-01-12 13:28:40|1645.5|1629.5|1646.18|1630.18|1646.18|1630.18|1645.24|1629.24|7
1641994130000|2022-01-12 13:28:50|1646.62|1630.62|1646.5|1630.5|1646.85|1630.85|1646.44|1630.44|6
1641994140000|2022-01-12 13:29:00|1647.25|1631.25|1647.92|1631.92|1648|1632|1647.25|1631.25|12
1641994150000|2022-01-12 13:29:10|1647.5|1631.5|1646.85|1630.85|1647.92|1631.92|1646.85|1630.85|7
1641994170000|2022-01-12 13:29:30|1646.55|1630.55|1647.35|1631.35|1647.54|1631.54|1646.55|1630.55|5
1641994180000|2022-01-12 13:29:40|1647.4|1631.4|1646.22|1630.22|1647.4|1631.4|1646.22|1630.22|14
1641994190000|2022-01-12 13:29:50|1646.36|1630.36|1645.83|1629.83|1646.5|1630.5|1645.83|1629.83|13
1641994200000|2022-01-12 13:30:00|1645.66|1629.66|1648.37|1632.37|1648.37|1632.37|1644.87|1628.87|25
1641994210000|2022-01-12 13:30:10|1648.23|1632.23|1655.18|1639.18|1655.37|1639.37|1648.23|1632.23|35
1641994220000|2022-01-12 13:30:20|1655.25|1639.25|1660.91|1644.91|1660.91|1644.91|1655.25|1639.25|31
1641994230000|2022-01-12 13:30:30|1661.34|1645.34|1659.79|1643.79|1661.65|1645.65|1659.23|1643.23|28
1641994240000|2022-01-12 13:30:40|1659.84|1643.84|1656.37|1640.37|1660.34|1644.34|1656.37|1640.37|30
1641994250000|2022-01-12 13:30:50|1656.61|1640.61|1651.5|1635.5|1656.61|1640.61|1651.5|1635.5|20
1641994260000|2022-01-12 13:31:00|1651.72|1635.72|1654.19|1638.19|1655.07|1639.07|1651.4|1635.4|20
1641994270000|2022-01-12 13:31:10|1654.52|1638.52|1653.22|1637.22|1654.52|1638.52|1653|1637|23
1641994280000|2022-01-12 13:31:20|1653.5|1637.5|1652.64|1636.64|1653.5|1637.5|1651.5|1635.5|19
1641994290000|2022-01-12 13:31:30|1652.39|1636.39|1656.9|1640.9|1656.9|1640.9|1652.39|1636.39|20
1641994300000|2022-01-12 13:31:40|1657.05|1641.05|1656|1640|1657.05|1641.05|1655|1639|17
1641994310000|2022-01-12 13:31:50|1655.9|1639.9|1656.5|1640.5|1657.19|1641.19|1655.9|1639.9|19
1641994320000|2022-01-12 13:32:00|1657|1641|1657.85|1641.85|1659.14|1643.14|1656.5|1640.5|15
1641994330000|2022-01-12 13:32:10|1657.77|1641.77|1659|1643|1659.5|1643.5|1657.13|1641.13|11
1641994340000|2022-01-12 13:32:20|1658.6|1642.6|1656.29|1640.29|1659|1643|1656|1640|13
1641994350000|2022-01-12 13:32:30|1656.05|1640.05|1656.5|1640.5|1657|1641|1655.5|1639.5|22
1641994360000|2022-01-12 13:32:40|1656.13|1640.13|1656.4|1640.4|1656.8|1640.8|1656|1640|9
1641994370000|2022-01-12 13:32:50|1656.16|1640.16|1656.16|1640.16|1656.5|1640.5|1656|1640|7
1641994380000|2022-01-12 13:33:00|1656.4|1640.4|1656.14|1640.14|1656.4|1640.4|1656|1640|4
1641994390000|2022-01-12 13:33:10|1656.25|1640.25|1656.38|1640.38|1656.38|1640.38|1656.25|1640.25|4
1641994400000|2022-01-12 13:33:20|1656.28|1640.28|1654.82|1638.82|1656.28|1640.28|1654.79|1638.79|17
1641994410000|2022-01-12 13:33:30|1654.79|1638.79|1655.14|1639.14|1655.54|1639.54|1654.5|1638.5|12
1641994420000|2022-01-12 13:33:40|1655.2|1639.2|1656|1640|1656|1640|1655|1639|15
1641994430000|2022-01-12 13:33:50|1655.5|1639.5|1655.5|1639.5|1655.87|1639.87|1655.09|1639.09|16
1641994440000|2022-01-12 13:34:00|1655.84|1639.84|1655|1639|1655.84|1639.84|1655|1639|9
1641994450000|2022-01-12 13:34:10|1655.13|1639.13|1656.92|1640.92|1657.17|1641.17|1654.5|1638.5|24
1641994460000|2022-01-12 13:34:20|1656.9|1640.9|1655|1639|1656.92|1640.92|1655|1639|15
1641994470000|2022-01-12 13:34:30|1655.19|1639.19|1655.71|1639.71|1655.75|1639.75|1654.5|1638.5|21
1641994480000|2022-01-12 13:34:40|1655.69|1639.69|1656.88|1640.88|1657|1641|1655.69|1639.69|10
1641994490000|2022-01-12 13:34:50|1657|1641|1654.5|1638.5|1657.25|1641.25|1654.48|1638.48|11
1641994500000|2022-01-12 13:35:00|1655|1639|1654.1|1638.1|1655.11|1639.11|1654.1|1638.1|7
1641994510000|2022-01-12 13:35:10|1654.09|1638.09|1654.24|1638.24|1654.5|1638.5|1654|1638|10
1641994520000|2022-01-12 13:35:20|1654.29|1638.29|1655.75|1639.75|1656|1640|1654.29|1638.29|17
1641994530000|2022-01-12 13:35:30|1655.79|1639.79|1656.9|1640.9|1657|1641|1655.79|1639.79|15
1641994540000|2022-01-12 13:35:40|1656.77|1640.77|1657.24|1641.24|1657.5|1641.5|1656.66|1640.66|9
1641994550000|2022-01-12 13:35:50|1657.74|1641.74|1658.32|1642.32|1658.92|1642.92|1657.66|1641.66|12
1641994560000|2022-01-12 13:36:00|1658.19|1642.19|1659.71|1643.71|1659.96|1643.96|1658.19|1642.19|19
1641994570000|2022-01-12 13:36:10|1659.35|1643.35|1660.08|1644.08|1660.08|1644.08|1658.5|1642.5|18
1641994580000|2022-01-12 13:36:20|1660.51|1644.51|1660|1644|1661.15|1645.15|1660|1644|21
1641994590000|2022-01-12 13:36:30|1659.72|1643.72|1660.25|1644.25|1660.42|1644.42|1659.5|1643.5|11
1641994600000|2022-01-12 13:36:40|1660.48|1644.48|1661.17|1645.17|1661.32|1645.32|1660.48|1644.48|15
1641994610000|2022-01-12 13:36:50|1660.77|1644.77|1660.77|1644.77|1660.9|1644.9|1660.66|1644.66|7
1641994620000|2022-01-12 13:37:00|1660.66|1644.66|1662|1646|1662|1646|1660.66|1644.66|14
1641994630000|2022-01-12 13:37:10|1661.2|1645.2|1662.56|1646.56|1663.44|1647.44|1661|1645|14
1641994640000|2022-01-12 13:37:20|1662.95|1646.95|1662.1|1646.1|1662.95|1646.95|1662.1|1646.1|7
1641994650000|2022-01-12 13:37:30|1662.26|1646.26|1663.39|1647.39|1663.44|1647.44|1662.26|1646.26|13
1641994660000|2022-01-12 13:37:40|1663.32|1647.32|1662.62|1646.62|1663.39|1647.39|1662.12|1646.12|19
1641994670000|2022-01-12 13:37:50|1662.41|1646.41|1663.18|1647.18|1663.44|1647.44|1662.41|1646.41|19
1641994680000|2022-01-12 13:38:00|1662.99|1646.99|1662.25|1646.25|1663.25|1647.25|1662.25|1646.25|9
1641994690000|2022-01-12 13:38:10|1662.1|1646.1|1663.12|1647.12|1663.32|1647.32|1662.1|1646.1|9
1641994700000|2022-01-12 13:38:20|1663.19|1647.19|1662.82|1646.82|1663.19|1647.19|1662.82|1646.82|6
1641994710000|2022-01-12 13:38:30|1662.85|1646.85|1663.03|1647.03|1663.45|1647.45|1662.85|1646.85|8
1641994720000|2022-01-12 13:38:40|1662.95|1646.95|1663.5|1647.5|1663.65|1647.65|1662.95|1646.95|11
1641994730000|2022-01-12 13:38:50|1663.52|1647.52|1663.45|1647.45|1663.52|1647.52|1663.1|1647.1|9
1641994740000|2022-01-12 13:39:00|1663.48|1647.48|1653.69|1637.69|1663.68|1647.68|1653.56|1637.56|16
1641994750000|2022-01-12 13:39:10|1654.5|1638.5|1655.5|1639.5|1655.5|1639.5|1651.84|1635.84|19
1641994760000|2022-01-12 13:39:20|1655.66|1639.66|1655.15|1639.15|1656.2|1640.2|1655.15|1639.15|11
1641994770000|2022-01-12 13:39:30|1654.9|1638.9|1654.26|1638.26|1655.05|1639.05|1654|1638|11
1641994780000|2022-01-12 13:39:40|1654.1|1638.1|1652.91|1636.91|1654.62|1638.62|1652.91|1636.91|8
1641994790000|2022-01-12 13:39:50|1652.82|1636.82|1652.41|1636.41|1653.55|1637.55|1652.29|1636.29|16
1641994800000|2022-01-12 13:40:00|1652.6|1636.6|1653.88|1637.88|1654|1638|1652.41|1636.41|13
1641994810000|2022-01-12 13:40:10|1653.95|1637.95|1654.58|1638.58|1654.58|1638.58|1653.45|1637.45|12
1641994820000|2022-01-12 13:40:20|1654.5|1638.5|1655.5|1639.5|1655.5|1639.5|1654.5|1638.5|8
1641994830000|2022-01-12 13:40:30|1655|1639|1654.94|1638.94|1655|1639|1654.94|1638.94|2
1641994840000|2022-01-12 13:40:40|1654.6|1638.6|1654.22|1638.22|1654.6|1638.6|1654.1|1638.1|9
1641994850000|2022-01-12 13:40:50|1654|1638|1653.9|1637.9|1654|1638|1653.9|1637.9|2
1641994860000|2022-01-12 13:41:00|1653.5|1637.5|1653.72|1637.72|1653.72|1637.72|1653|1637|11
1641994870000|2022-01-12 13:41:10|1654|1638|1654.8|1638.8|1654.8|1638.8|1654|1638|6
1641994880000|2022-01-12 13:41:20|1655|1639|1655|1639|1655|1639|1654.9|1638.9|6
1641994890000|2022-01-12 13:41:30|1654.92|1638.92|1654.5|1638.5|1655|1639|1654.5|1638.5|6
1641994900000|2022-01-12 13:41:40|1655|1639|1656|1640|1656.05|1640.05|1655|1639|6
1641994910000|2022-01-12 13:41:50|1655.98|1639.98|1657|1641|1657|1641|1655.5|1639.5|12
1641994920000|2022-01-12 13:42:00|1656.72|1640.72|1659|1643|1659|1643|1656.5|1640.5|15
1641994930000|2022-01-12 13:42:10|1658.79|1642.79|1659|1643|1659|1643|1658|1642|10
1641994950000|2022-01-12 13:42:30|1658.55|1642.55|1659.06|1643.06|1659.06|1643.06|1658.5|1642.5|7
1641994960000|2022-01-12 13:42:40|1658.5|1642.5|1659.5|1643.5|1660|1644|1658.5|1642.5|10
1641994970000|2022-01-12 13:42:50|1659.9|1643.9|1660.5|1644.5|1660.5|1644.5|1659.75|1643.75|4
1641994980000|2022-01-12 13:43:00|1660|1644|1660|1644|1660.61|1644.61|1659.9|1643.9|16
1641994990000|2022-01-12 13:43:10|1660.5|1644.5|1660.5|1644.5|1660.61|1644.61|1660|1644|6
1641995000000|2022-01-12 13:43:20|1660.68|1644.68|1661.14|1645.14|1661.46|1645.46|1660.68|1644.68|7
1641995010000|2022-01-12 13:43:30|1660.5|1644.5|1660.6|1644.6|1660.68|1644.68|1660.5|1644.5|4
1641995020000|2022-01-12 13:43:40|1660.5|1644.5|1660.5|1644.5|1660.79|1644.79|1660.25|1644.25|7
1641995030000|2022-01-12 13:43:50|1660.66|1644.66|1660.75|1644.75|1660.75|1644.75|1660.5|1644.5|7
1641995040000|2022-01-12 13:44:00|1661.2|1645.2|1659.5|1643.5|1661.2|1645.2|1659.5|1643.5|10
1641995050000|2022-01-12 13:44:10|1659.2|1643.2|1659.5|1643.5|1659.5|1643.5|1659.2|1643.2|2
1641995060000|2022-01-12 13:44:20|1659.4|1643.4|1660.31|1644.31|1660.31|1644.31|1659.4|1643.4|4
1641995070000|2022-01-12 13:44:30|1659.8|1643.8|1660.2|1644.2|1660.2|1644.2|1659.5|1643.5|12
1641995080000|2022-01-12 13:44:40|1660.15|1644.15|1660.1|1644.1|1660.15|1644.15|1660.1|1644.1|2
1641995090000|2022-01-12 13:44:50|1660.22|1644.22|1660.5|1644.5|1660.62|1644.62|1660.22|1644.22|5
1641995100000|2022-01-12 13:45:00|1660.64|1644.64|1661|1645|1661.5|1645.5|1660.64|1644.64|11
1641995110000|2022-01-12 13:45:10|1661.05|1645.05|1660|1644|1661.05|1645.05|1660|1644|10
1641995120000|2022-01-12 13:45:20|1659.72|1643.72|1660.1|1644.1|1660.42|1644.42|1659.5|1643.5|11
1641995130000|2022-01-12 13:45:30|1659.6|1643.6|1658.75|1642.75|1660.22|1644.22|1658.09|1642.09|17
1641995140000|2022-01-12 13:45:40|1658.5|1642.5|1659|1643|1659.11|1643.11|1658.5|1642.5|13
1641995150000|2022-01-12 13:45:50|1659.16|1643.16|1659.19|1643.19|1659.53|1643.53|1658.66|1642.66|16
1641995160000|2022-01-12 13:46:00|1659.3|1643.3|1658.5|1642.5|1659.3|1643.3|1658.5|1642.5|10
1641995170000|2022-01-12 13:46:10|1658.4|1642.4|1658.4|1642.4|1658.4|1642.4|1658.4|1642.4|1
1641995180000|2022-01-12 13:46:20|1658.5|1642.5|1658.5|1642.5|1658.6|1642.6|1658.5|1642.5|3
1641995190000|2022-01-12 13:46:30|1658.83|1642.83|1658.5|1642.5|1658.83|1642.83|1658.5|1642.5|4
1641995200000|2022-01-12 13:46:40|1658.66|1642.66|1658.5|1642.5|1658.87|1642.87|1658.5|1642.5|4
1641995210000|2022-01-12 13:46:50|1658.83|1642.83|1658.88|1642.88|1659|1643|1658.5|1642.5|4
1641995220000|2022-01-12 13:47:00|1658.5|1642.5|1658.5|1642.5|1658.88|1642.88|1658.5|1642.5|5
1641995230000|2022-01-12 13:47:10|1658.63|1642.63|1659|1643|1659.3|1643.3|1658.63|1642.63|4
1641995240000|2022-01-12 13:47:20|1659.3|1643.3|1659.4|1643.4|1659.4|1643.4|1659.3|1643.3|2
1641995250000|2022-01-12 13:47:30|1659.55|1643.55|1659.13|1643.13|1659.84|1643.84|1659.12|1643.12|8
1641995260000|2022-01-12 13:47:40|1659.31|1643.31|1659.5|1643.5|1659.5|1643.5|1659|1643|5
1641995270000|2022-01-12 13:47:50|1659.25|1643.25|1659.3|1643.3|1659.3|1643.3|1658.88|1642.88|11
1641995280000|2022-01-12 13:48:00|1659.5|1643.5|1659.5|1643.5|1659.5|1643.5|1659.5|1643.5|1
1641995290000|2022-01-12 13:48:10|1659.4|1643.4|1660|1644|1660.5|1644.5|1659.4|1643.4|14
1641995300000|2022-01-12 13:48:20|1660.05|1644.05|1660.99|1644.99|1660.99|1644.99|1660.05|1644.05|6
1641995310000|2022-01-12 13:48:30|1661.3|1645.3|1662.43|1646.43|1662.5|1646.5|1661.3|1645.3|13
1641995320000|2022-01-12 13:48:40|1662.31|1646.31|1661.25|1645.25|1662.61|1646.61|1661.25|1645.25|20
1641995330000|2022-01-12 13:48:50|1661.46|1645.46|1661.76|1645.76|1662|1646|1661.22|1645.22|12
1641995340000|2022-01-12 13:49:00|1661.72|1645.72|1661.9|1645.9|1662.05|1646.05|1661.37|1645.37|12
1641995350000|2022-01-12 13:49:10|1661.5|1645.5|1660.79|1644.79|1661.5|1645.5|1660.5|1644.5|8
1641995360000|2022-01-12 13:49:20|1660.94|1644.94|1660.88|1644.88|1661.15|1645.15|1660.5|1644.5|15
1641995370000|2022-01-12 13:49:30|1660.5|1644.5|1660.42|1644.42|1660.88|1644.88|1660.42|1644.42|4
1641995380000|2022-01-12 13:49:40|1660.63|1644.63|1660.42|1644.42|1660.63|1644.63|1660.42|1644.42|2
1641995390000|2022-01-12 13:49:50|1660.88|1644.88|1661.72|1645.72|1661.72|1645.72|1660.88|1644.88|8
1641995400000|2022-01-12 13:50:00|1661.9|1645.9|1661.5|1645.5|1662|1646|1661.5|1645.5|7
1641995410000|2022-01-12 13:50:10|1661.38|1645.38|1660.43|1644.43|1661.5|1645.5|1660.39|1644.39|10
1641995420000|2022-01-12 13:50:20|1660.42|1644.42|1660|1644|1660.43|1644.43|1660|1644|5
1641995430000|2022-01-12 13:50:30|1659.5|1643.5|1659.75|1643.75|1660|1644|1659.5|1643.5|3
1641995440000|2022-01-12 13:50:40|1659.5|1643.5|1659|1643|1659.5|1643.5|1659|1643|2
1641995450000|2022-01-12 13:50:50|1658.55|1642.55|1657|1641|1658.55|1642.55|1657|1641|7
1641995460000|2022-01-12 13:51:00|1656.5|1640.5|1656.7|1640.7|1656.81|1640.81|1656.5|1640.5|4
1641995470000|2022-01-12 13:51:10|1656.5|1640.5|1657.12|1641.12|1657.13|1641.13|1656.19|1640.19|11
1641995480000|2022-01-12 13:51:20|1657.17|1641.17|1657.02|1641.02|1657.17|1641.17|1657.02|1641.02|2
1641995490000|2022-01-12 13:51:30|1656.5|1640.5|1657.29|1641.29|1657.52|1641.52|1656.5|1640.5|6
1641995500000|2022-01-12 13:51:40|1657.5|1641.5|1657|1641|1657.5|1641.5|1657|1641|4
1641995510000|2022-01-12 13:51:50|1656.5|1640.5|1656.54|1640.54|1656.54|1640.54|1656.5|1640.5|2
1641995520000|2022-01-12 13:52:00|1656.75|1640.75|1656.54|1640.54|1656.75|1640.75|1656.54|1640.54|2
1641995530000|2022-01-12 13:52:10|1657.06|1641.06|1658.4|1642.4|1658.4|1642.4|1657.06|1641.06|6
1641995540000|2022-01-12 13:52:20|1658|1642|1659.31|1643.31|1659.5|1643.5|1658|1642|8
1641995550000|2022-01-12 13:52:30|1659.32|1643.32|1659.5|1643.5|1659.5|1643.5|1659.32|1643.32|3
1641995560000|2022-01-12 13:52:40|1659.57|1643.57|1662.06|1646.06|1662.35|1646.35|1659.5|1643.5|11
1641995570000|2022-01-12 13:52:50|1662.07|1646.07|1662.18|1646.18|1662.32|1646.32|1662|1646|11
1641995580000|2022-01-12 13:53:00|1662.15|1646.15|1662|1646|1662.15|1646.15|1661.57|1645.57|12
1641995590000|2022-01-12 13:53:10|1661.9|1645.9|1662.68|1646.68|1662.84|1646.84|1661.9|1645.9|8
1641995600000|2022-01-12 13:53:20|1662.56|1646.56|1663.67|1647.67|1663.67|1647.67|1662.56|1646.56|7
1641995610000|2022-01-12 13:53:30|1664.29|1648.29|1664.62|1648.62|1664.68|1648.68|1664|1648|11
1641995620000|2022-01-12 13:53:40|1664.55|1648.55|1664.91|1648.91|1665.16|1649.16|1664.55|1648.55|11
1641995630000|2022-01-12 13:53:50|1664.61|1648.61|1664.63|1648.63|1664.63|1648.63|1664.17|1648.17|15
1641995640000|2022-01-12 13:54:00|1664.88|1648.88|1664.85|1648.85|1664.94|1648.94|1664.75|1648.75|6
1641995650000|2022-01-12 13:54:10|1665.5|1649.5|1664.85|1648.85|1665.5|1649.5|1664.85|1648.85|4
1641995660000|2022-01-12 13:54:20|1664.95|1648.95|1664.75|1648.75|1664.95|1648.95|1664.75|1648.75|5
1641995670000|2022-01-12 13:54:30|1664.9|1648.9|1664.75|1648.75|1665.12|1649.12|1664.75|1648.75|7
1641995680000|2022-01-12 13:54:40|1664.92|1648.92|1665.8|1649.8|1665.8|1649.8|1664.75|1648.75|5
1641995690000|2022-01-12 13:54:50|1665.5|1649.5|1667|1651|1667|1651|1665.5|1649.5|19
1641995700000|2022-01-12 13:55:00|1667.08|1651.08|1665|1649|1667.08|1651.08|1665|1649|12
1641995710000|2022-01-12 13:55:10|1665.42|1649.42|1667.1|1651.1|1667.1|1651.1|1665|1649|16
1641995720000|2022-01-12 13:55:20|1667|1651|1667.3|1651.3|1667.47|1651.47|1666.94|1650.94|11
1641995730000|2022-01-12 13:55:30|1667|1651|1666.72|1650.72|1667|1651|1666.5|1650.5|9
1641995740000|2022-01-12 13:55:40|1666.77|1650.77|1667.37|1651.37|1667.37|1651.37|1666.72|1650.72|9
1641995750000|2022-01-12 13:55:50|1667.5|1651.5|1667.5|1651.5|1667.91|1651.91|1667.5|1651.5|8
1641995760000|2022-01-12 13:56:00|1667.26|1651.26|1666.7|1650.7|1667.5|1651.5|1666.7|1650.7|6
1641995770000|2022-01-12 13:56:10|1666.67|1650.67|1666.12|1650.12|1666.87|1650.87|1665.87|1649.87|14
1641995780000|2022-01-12 13:56:20|1666.18|1650.18|1666.1|1650.1|1666.18|1650.18|1666|1650|4
1641995790000|2022-01-12 13:56:30|1666|1650|1666.42|1650.42|1666.42|1650.42|1666|1650|11
1641995800000|2022-01-12 13:56:40|1666.4|1650.4|1666.05|1650.05|1666.5|1650.5|1665.75|1649.75|9
1641995810000|2022-01-12 13:56:50|1665.8|1649.8|1665.5|1649.5|1666.05|1650.05|1665.5|1649.5|7
1641995820000|2022-01-12 13:57:00|1665.62|1649.62|1665.5|1649.5|1665.62|1649.62|1665.5|1649.5|2
1641995830000|2022-01-12 13:57:10|1665.62|1649.62|1665.6|1649.6|1665.62|1649.62|1665.6|1649.6|2
1641995840000|2022-01-12 13:57:20|1665.62|1649.62|1665.5|1649.5|1665.65|1649.65|1665.5|1649.5|6
1641995850000|2022-01-12 13:57:30|1664.85|1648.85|1664.79|1648.79|1665.5|1649.5|1664.72|1648.72|7
1641995860000|2022-01-12 13:57:40|1664.5|1648.5|1663.17|1647.17|1665|1649|1662.91|1646.91|10
1641995870000|2022-01-12 13:57:50|1663.04|1647.04|1661.5|1645.5|1663.04|1647.04|1661.5|1645.5|9
1641995880000|2022-01-12 13:58:00|1661.75|1645.75|1662.11|1646.11|1662.25|1646.25|1661.69|1645.69|11
1641995890000|2022-01-12 13:58:10|1661.86|1645.86|1661.5|1645.5|1662.14|1646.14|1661.5|1645.5|10
1641995900000|2022-01-12 13:58:20|1661.35|1645.35|1661.5|1645.5|1661.75|1645.75|1661.35|1645.35|10
1641995910000|2022-01-12 13:58:30|1661.33|1645.33|1661.5|1645.5|1661.5|1645.5|1661.33|1645.33|2
1641995920000|2022-01-12 13:58:40|1661.61|1645.61|1662.35|1646.35|1662.46|1646.46|1661.5|1645.5|7
1641995930000|2022-01-12 13:58:50|1662.36|1646.36|1663.5|1647.5|1663.6|1647.6|1662.35|1646.35|17
1641995940000|2022-01-12 13:59:00|1663.92|1647.92|1664.24|1648.24|1664.24|1648.24|1663.92|1647.92|4
1641995950000|2022-01-12 13:59:10|1664.5|1648.5|1666.3|1650.3|1666.3|1650.3|1664.5|1648.5|9
1641995960000|2022-01-12 13:59:20|1666.09|1650.09|1665.58|1649.58|1666.45|1650.45|1665.58|1649.58|5
1641995970000|2022-01-12 13:59:30|1665.87|1649.87|1666.09|1650.09|1666.09|1650.09|1665.84|1649.84|4
1641995990000|2022-01-12 13:59:50|1666.08|1650.08|1667.55|1651.55|1667.95|1651.95|1665.58|1649.58|17
1641996000000|2022-01-12 14:00:00|1667.5|1651.5|1668.15|1652.15|1668.79|1652.79|1667.5|1651.5|15
1641996010000|2022-01-12 14:00:10|1667.75|1651.75|1667.5|1651.5|1668.36|1652.36|1667.14|1651.14|8
1641996020000|2022-01-12 14:00:20|1667.66|1651.66|1667.7|1651.7|1667.7|1651.7|1667.5|1651.5|3
1641996030000|2022-01-12 14:00:30|1667.25|1651.25|1666.72|1650.72|1667.25|1651.25|1666.5|1650.5|7
1641996040000|2022-01-12 14:00:40|1666.5|1650.5|1665.58|1649.58|1666.5|1650.5|1665.54|1649.54|11
1641996050000|2022-01-12 14:00:50|1665.5|1649.5|1665.45|1649.45|1665.5|1649.5|1665.45|1649.45|2
1641996060000|2022-01-12 14:01:00|1665.2|1649.2|1665.5|1649.5|1665.58|1649.58|1665.2|1649.2|10
1641996070000|2022-01-12 14:01:10|1665.15|1649.15|1664.24|1648.24|1665.15|1649.15|1664.24|1648.24|5
1641996080000|2022-01-12 14:01:20|1664.3|1648.3|1664.5|1648.5|1664.65|1648.65|1664.3|1648.3|4
1641996090000|2022-01-12 14:01:30|1664.2|1648.2|1663.7|1647.7|1664.2|1648.2|1663.7|1647.7|2
1641996100000|2022-01-12 14:01:40|1663.95|1647.95|1664.4|1648.4|1664.5|1648.5|1663.95|1647.95|8
1641996110000|2022-01-12 14:01:50|1664|1648|1662.5|1646.5|1664.42|1648.42|1662.44|1646.44|14
1641996120000|2022-01-12 14:02:00|1662.54|1646.54|1662.55|1646.55|1663.3|1647.3|1662.5|1646.5|8
1641996130000|2022-01-12 14:02:10|1663|1647|1663.14|1647.14|1663.35|1647.35|1663|1647|8
1641996140000|2022-01-12 14:02:20|1663|1647|1662.9|1646.9|1663.1|1647.1|1662.9|1646.9|4
1641996150000|2022-01-12 14:02:30|1663|1647|1663.5|1647.5|1663.5|1647.5|1662.55|1646.55|9
1641996160000|2022-01-12 14:02:40|1664.05|1648.05|1663.79|1647.79|1664.35|1648.35|1663.79|1647.79|7
1641996170000|2022-01-12 14:02:50|1663.5|1647.5|1662.5|1646.5|1663.5|1647.5|1662.5|1646.5|11
1641996180000|2022-01-12 14:03:00|1662.45|1646.45|1662.15|1646.15|1662.45|1646.45|1662.05|1646.05|4
1641996190000|2022-01-12 14:03:10|1662.3|1646.3|1661.5|1645.5|1662.3|1646.3|1661.5|1645.5|6
1641996200000|2022-01-12 14:03:20|1661|1645|1659|1643|1661|1645|1659|1643|7
1641996220000|2022-01-12 14:03:40|1658.75|1642.75|1659|1643|1659.37|1643.37|1658.75|1642.75|8
1641996230000|2022-01-12 14:03:50|1658.5|1642.5|1658.5|1642.5|1658.79|1642.79|1658.5|1642.5|5
1641996240000|2022-01-12 14:04:00|1658.72|1642.72|1658.5|1642.5|1659|1643|1658.5|1642.5|18
1641996250000|2022-01-12 14:04:10|1659|1643|1658.5|1642.5|1659|1643|1658.5|1642.5|3
1641996260000|2022-01-12 14:04:20|1658.4|1642.4|1658.5|1642.5|1658.5|1642.5|1658.4|1642.4|4
1641996270000|2022-01-12 14:04:30|1658.75|1642.75|1659|1643|1659|1643|1658.72|1642.72|6
1641996280000|2022-01-12 14:04:40|1658.79|1642.79|1659|1643|1659|1643|1658.79|1642.79|4
1641996290000|2022-01-12 14:04:50|1659.09|1643.09|1658.5|1642.5|1659.09|1643.09|1658.5|1642.5|4
1641996300000|2022-01-12 14:05:00|1658.9|1642.9|1659.25|1643.25|1659.25|1643.25|1658.9|1642.9|5
1641996310000|2022-01-12 14:05:10|1659.09|1643.09|1659|1643|1659.27|1643.27|1659|1643|6
1641996320000|2022-01-12 14:05:20|1658.75|1642.75|1658.2|1642.2|1659|1643|1658.2|1642.2|8
1641996330000|2022-01-12 14:05:30|1658.12|1642.12|1657.54|1641.54|1658.54|1642.54|1657.33|1641.33|14
1641996340000|2022-01-12 14:05:40|1657.65|1641.65|1657.5|1641.5|1657.65|1641.65|1657.38|1641.38|4
1641996350000|2022-01-12 14:05:50|1657.35|1641.35|1657.25|1641.25|1657.35|1641.35|1657.25|1641.25|2
1641996360000|2022-01-12 14:06:00|1657.19|1641.19|1657|1641|1657.3|1641.3|1657|1641|6
1641996370000|2022-01-12 14:06:10|1656.5|1640.5|1656|1640|1656.5|1640.5|1656|1640|4
1641996380000|2022-01-12 14:06:20|1656.1|1640.1|1656|1640|1656.39|1640.39|1655.88|1639.88|10
1641996390000|2022-01-12 14:06:30|1655.75|1639.75|1655.73|1639.73|1656|1640|1655.72|1639.72|4
1641996400000|2022-01-12 14:06:40|1655.72|1639.72|1655.88|1639.88|1656|1640|1655.5|1639.5|5
1641996410000|2022-01-12 14:06:50|1655.5|1639.5|1655.72|1639.72|1655.72|1639.72|1655.5|1639.5|2
1641996420000|2022-01-12 14:07:00|1656.03|1640.03|1653.71|1637.71|1656.03|1640.03|1653.71|1637.71|9
1641996430000|2022-01-12 14:07:10|1654.21|1638.21|1654.5|1638.5|1654.5|1638.5|1653.87|1637.87|11
1641996440000|2022-01-12 14:07:20|1654.37|1638.37|1654.5|1638.5|1654.5|1638.5|1654.37|1638.37|3
1641996450000|2022-01-12 14:07:30|1654.75|1638.75|1656|1640|1656.25|1640.25|1654.75|1638.75|10
1641996460000|2022-01-12 14:07:40|1656.1|1640.1|1655.62|1639.62|1656.5|1640.5|1655.5|1639.5|6
1641996470000|2022-01-12 14:07:50|1655.5|1639.5|1654.5|1638.5|1655.5|1639.5|1654.5|1638.5|6
1641996480000|2022-01-12 14:08:00|1654.64|1638.64|1654.37|1638.37|1655|1639|1654.37|1638.37|16
1641996490000|2022-01-12 14:08:10|1654.39|1638.39|1654.38|1638.38|1654.5|1638.5|1654.37|1638.37|6
1641996500000|2022-01-12 14:08:20|1654.5|1638.5|1654.5|1638.5|1654.5|1638.5|1654.5|1638.5|1
1641996510000|2022-01-12 14:08:30|1654.56|1638.56|1654.5|1638.5|1654.56|1638.56|1654.5|1638.5|2
1641996520000|2022-01-12 14:08:40|1654.4|1638.4|1654.25|1638.25|1654.41|1638.41|1654.25|1638.25|4
1641996530000|2022-01-12 14:08:50|1654.37|1638.37|1654.37|1638.37|1654.37|1638.37|1654.3|1638.3|4
1641996540000|2022-01-12 14:09:00|1654.3|1638.3|1654.73|1638.73|1654.73|1638.73|1654.3|1638.3|4
1641996550000|2022-01-12 14:09:10|1654.53|1638.53|1655.51|1639.51|1655.77|1639.77|1654.53|1638.53|8
1641996560000|2022-01-12 14:09:20|1655.52|1639.52|1657.51|1641.51|1657.64|1641.64|1655.52|1639.52|13
1641996570000|2022-01-12 14:09:30|1657.54|1641.54|1658.66|1642.66|1659|1643|1657.54|1641.54|13
1641996580000|2022-01-12 14:09:40|1658.5|1642.5|1657.23|1641.23|1658.6|1642.6|1657.23|1641.23|7
1641996590000|2022-01-12 14:09:50|1657.35|1641.35|1657.5|1641.5|1657.64|1641.64|1657.3|1641.3|8
1641996600000|2022-01-12 14:10:00|1657.3|1641.3|1657.5|1641.5|1657.5|1641.5|1657.3|1641.3|2
1641996610000|2022-01-12 14:10:10|1657.55|1641.55|1657.73|1641.73|1657.73|1641.73|1657.5|1641.5|3
1641996620000|2022-01-12 14:10:20|1657.5|1641.5|1657.5|1641.5|1657.5|1641.5|1657.5|1641.5|1
1641996640000|2022-01-12 14:10:40|1657.73|1641.73|1657.73|1641.73|1657.73|1641.73|1657.73|1641.73|1
1641996650000|2022-01-12 14:10:50|1657.98|1641.98|1657.75|1641.75|1658|1642|1657.5|1641.5|5
1641996660000|2022-01-12 14:11:00|1657.5|1641.5|1657.25|1641.25|1657.8|1641.8|1657.25|1641.25|7
1641996670000|2022-01-12 14:11:10|1657.4|1641.4|1657.5|1641.5|1657.84|1641.84|1657|1641|7
1641996680000|2022-01-12 14:11:20|1657.6|1641.6|1657.5|1641.5|1657.63|1641.63|1657.5|1641.5|5
1641996690000|2022-01-12 14:11:30|1657.43|1641.43|1657.5|1641.5|1657.5|1641.5|1657.43|1641.43|2
1641996700000|2022-01-12 14:11:40|1657.75|1641.75|1657.84|1641.84|1657.84|1641.84|1657.75|1641.75|2
1641996710000|2022-01-12 14:11:50|1657.5|1641.5|1657.5|1641.5|1657.5|1641.5|1657.5|1641.5|1
1641996720000|2022-01-12 14:12:00|1657.43|1641.43|1657.43|1641.43|1657.43|1641.43|1657.43|1641.43|1
1641996730000|2022-01-12 14:12:10|1656.93|1640.93|1656.93|1640.93|1656.93|1640.93|1656.93|1640.93|1
1641996740000|2022-01-12 14:12:20|1656.5|1640.5|1656.5|1640.5|1656.5|1640.5|1656.45|1640.45|3
1641996750000|2022-01-12 14:12:30|1655.77|1639.77|1656.5|1640.5|1656.5|1640.5|1655.77|1639.77|9
1641996760000|2022-01-12 14:12:40|1656.45|1640.45|1656.45|1640.45|1656.48|1640.48|1656.45|1640.45|3
1641996770000|2022-01-12 14:12:50|1656|1640|1655.5|1639.5|1656|1640|1655.5|1639.5|5
1641996780000|2022-01-12 14:13:00|1655.4|1639.4|1655.4|1639.4|1655.4|1639.4|1655.4|1639.4|1
1641996790000|2022-01-12 14:13:10|1655.15|1639.15|1655|1639|1655.15|1639.15|1655|1639|2
1641996800000|2022-01-12 14:13:20|1655.35|1639.35|1654.5|1638.5|1655.35|1639.35|1654.5|1638.5|8
1641996810000|2022-01-12 14:13:30|1654.55|1638.55|1654.5|1638.5|1654.55|1638.55|1654.5|1638.5|2
1641996820000|2022-01-12 14:13:40|1654.63|1638.63|1654.63|1638.63|1654.63|1638.63|1654.63|1638.63|1
1641996830000|2022-01-12 14:13:50|1654.5|1638.5|1654.5|1638.5|1655|1639|1654.5|1638.5|15
1641996840000|2022-01-12 14:14:00|1654.6|1638.6|1655|1639|1655|1639|1654.5|1638.5|3
1641996850000|2022-01-12 14:14:10|1655.17|1639.17|1655.3|1639.3|1655.3|1639.3|1655.17|1639.17|2
1641996860000|2022-01-12 14:14:20|1655.4|1639.4|1655.07|1639.07|1655.4|1639.4|1655.07|1639.07|3
1641996870000|2022-01-12 14:14:30|1655.08|1639.08|1655.31|1639.31|1655.32|1639.32|1655.07|1639.07|5
1641996880000|2022-01-12 14:14:40|1655.5|1639.5|1655.89|1639.89|1655.89|1639.89|1655.34|1639.34|5
1641996890000|2022-01-12 14:14:50|1655.79|1639.79|1655.79|1639.79|1655.89|1639.89|1655.5|1639.5|4
1641996900000|2022-01-12 14:15:00|1655.89|1639.89|1655.79|1639.79|1656.09|1640.09|1655.5|1639.5|5
1641996910000|2022-01-12 14:15:10|1655.93|1639.93|1656.21|1640.21|1656.29|1640.29|1655.93|1639.93|6
1641996920000|2022-01-12 14:15:20|1656.26|1640.26|1656.62|1640.62|1656.78|1640.78|1656.26|1640.26|6
1641996930000|2022-01-12 14:15:30|1656.5|1640.5|1656.37|1640.37|1656.83|1640.83|1656.1|1640.1|12
1641996940000|2022-01-12 14:15:40|1656.47|1640.47|1657.31|1641.31|1657.5|1641.5|1656.47|1640.47|7
1641996950000|2022-01-12 14:15:50|1657.5|1641.5|1657.5|1641.5|1657.5|1641.5|1657.5|1641.5|1
1641996970000|2022-01-12 14:16:10|1657.53|1641.53|1657.5|1641.5|1657.53|1641.53|1657.5|1641.5|2
1641996980000|2022-01-12 14:16:20|1657.18|1641.18|1657.18|1641.18|1657.18|1641.18|1657.1|1641.1|3
1641996990000|2022-01-12 14:16:30|1657.09|1641.09|1658|1642|1658|1642|1657.09|1641.09|6
1641997000000|2022-01-12 14:16:40|1657.75|1641.75|1657.95|1641.95|1658.2|1642.2|1657.7|1641.7|5
1641997010000|2022-01-12 14:16:50|1658.2|1642.2|1658.7|1642.7|1658.7|1642.7|1658.2|1642.2|7
1641997020000|2022-01-12 14:17:00|1658.6|1642.6|1660.5|1644.5|1660.69|1644.69|1658.6|1642.6|18
1641997030000|2022-01-12 14:17:10|1660.35|1644.35|1660.5|1644.5|1660.72|1644.72|1660.35|1644.35|4
1641997040000|2022-01-12 14:17:20|1660.45|1644.45|1660.5|1644.5|1660.5|1644.5|1660.45|1644.45|2
1641997050000|2022-01-12 14:17:30|1660.56|1644.56|1661.33|1645.33|1661.47|1645.47|1660.56|1644.56|7
1641997060000|2022-01-12 14:17:40|1661.34|1645.34|1661.5|1645.5|1662.1|1646.1|1660.62|1644.62|16
1641997070000|2022-01-12 14:17:50|1661.37|1645.37|1661|1645|1661.37|1645.37|1661|1645|4
1641997080000|2022-01-12 14:18:00|1660.5|1644.5|1660.5|1644.5|1660.5|1644.5|1660.5|1644.5|1
1641997090000|2022-01-12 14:18:10|1661.54|1645.54|1663.94|1647.94|1663.94|1647.94|1661.54|1645.54|15
1641997100000|2022-01-12 14:18:20|1663.85|1647.85|1664.12|1648.12|1664.24|1648.24|1663.85|1647.85|8
1641997110000|2022-01-12 14:18:30|1664|1648|1663.88|1647.88|1664.06|1648.06|1663.5|1647.5|12
1641997120000|2022-01-12 14:18:40|1663.92|1647.92|1664.16|1648.16|1664.16|1648.16|1663.9|1647.9|6
1641997130000|2022-01-12 14:18:50|1663.5|1647.5|1663.5|1647.5|1664.15|1648.15|1663.5|1647.5|7
1641997140000|2022-01-12 14:19:00|1663.6|1647.6|1664.22|1648.22|1664.22|1648.22|1663.5|1647.5|4
1641997150000|2022-01-12 14:19:10|1664.5|1648.5|1664.32|1648.32|1664.5|1648.5|1664|1648|4
1641997160000|2022-01-12 14:19:20|1664.12|1648.12|1665.13|1649.13|1665.3|1649.3|1663.7|1647.7|8
1641997170000|2022-01-12 14:19:30|1664.98|1648.98|1663.5|1647.5|1664.98|1648.98|1663.5|1647.5|7
1641997180000|2022-01-12 14:19:40|1663.42|1647.42|1663.42|1647.42|1663.42|1647.42|1663|1647|5
1641997190000|2022-01-12 14:19:50|1663.5|1647.5|1663.3|1647.3|1663.5|1647.5|1663.3|1647.3|4
1641997200000|2022-01-12 14:20:00|1663.41|1647.41|1663.5|1647.5|1663.5|1647.5|1663.41|1647.41|2
1641997210000|2022-01-12 14:20:10|1663.35|1647.35|1663.5|1647.5|1663.5|1647.5|1663.35|1647.35|2
1641997220000|2022-01-12 14:20:20|1663.41|1647.41|1663.72|1647.72|1664|1648|1663.41|1647.41|4
1641997230000|2022-01-12 14:20:30|1664.2|1648.2|1664.52|1648.52|1664.52|1648.52|1664.1|1648.1|6
1641997240000|2022-01-12 14:20:40|1664.5|1648.5|1664.5|1648.5|1664.5|1648.5|1664.5|1648.5|1
1641997250000|2022-01-12 14:20:50|1664.3|1648.3|1664.5|1648.5|1664.5|1648.5|1664.3|1648.3|2
1641997260000|2022-01-12 14:21:00|1664.65|1648.65|1664.54|1648.54|1664.88|1648.88|1664.5|1648.5|7
1641997270000|2022-01-12 14:21:10|1664.69|1648.69|1664.54|1648.54|1664.88|1648.88|1664.54|1648.54|10
1641997280000|2022-01-12 14:21:20|1664.88|1648.88|1664.78|1648.78|1664.94|1648.94|1664.54|1648.54|12
1641997290000|2022-01-12 14:21:30|1664.53|1648.53|1664.4|1648.4|1664.78|1648.78|1664.4|1648.4|6
1641997300000|2022-01-12 14:21:40|1664.55|1648.55|1664.1|1648.1|1664.79|1648.79|1664|1648|8
1641997310000|2022-01-12 14:21:50|1664.15|1648.15|1664|1648|1664.15|1648.15|1663.72|1647.72|8
1641997320000|2022-01-12 14:22:00|1663.5|1647.5|1663.5|1647.5|1663.5|1647.5|1663.5|1647.5|1
1641997330000|2022-01-12 14:22:10|1663.35|1647.35|1663.42|1647.42|1663.42|1647.42|1663.35|1647.35|2
1641997340000|2022-01-12 14:22:20|1663.5|1647.5|1664|1648|1664|1648|1663.5|1647.5|3
1641997350000|2022-01-12 14:22:30|1664.17|1648.17|1664.35|1648.35|1664.56|1648.56|1664.17|1648.17|7
1641997360000|2022-01-12 14:22:40|1664.44|1648.44|1665.32|1649.32|1665.32|1649.32|1664.44|1648.44|10
1641997370000|2022-01-12 14:22:50|1665.5|1649.5|1665|1649|1665.5|1649.5|1664.9|1648.9|9
1641997390000|2022-01-12 14:23:10|1665.5|1649.5|1668.5|1652.5|1668.61|1652.61|1665.4|1649.4|14
1641997400000|2022-01-12 14:23:20|1668.61|1652.61|1667.9|1651.9|1668.8|1652.8|1667.9|1651.9|15
1641997410000|2022-01-12 14:23:30|1668|1652|1667.92|1651.92|1668.66|1652.66|1667.92|1651.92|10
1641997420000|2022-01-12 14:23:40|1668|1652|1667.5|1651.5|1668|1652|1667.5|1651.5|6
1641997430000|2022-01-12 14:23:50|1667.75|1651.75|1667.13|1651.13|1668|1652|1667.13|1651.13|8
1641997440000|2022-01-12 14:24:00|1667.23|1651.23|1666.59|1650.59|1667.23|1651.23|1666.15|1650.15|12
1641997450000|2022-01-12 14:24:10|1666.5|1650.5|1666.5|1650.5|1666.59|1650.59|1666.35|1650.35|6
1641997460000|2022-01-12 14:24:20|1666|1650|1665.65|1649.65|1666|1650|1665.65|1649.65|2
1641997470000|2022-01-12 14:24:30|1666|1650|1666|1650|1666|1650|1666|1650|1
1641997490000|2022-01-12 14:24:50|1665.5|1649.5|1665|1649|1665.5|1649.5|1664.68|1648.68|5
1641997500000|2022-01-12 14:25:00|1664.5|1648.5|1665.25|1649.25|1665.25|1649.25|1664.5|1648.5|5
1641997510000|2022-01-12 14:25:10|1665.26|1649.26|1665|1649|1665.26|1649.26|1664.5|1648.5|10
1641997520000|2022-01-12 14:25:20|1664.5|1648.5|1664.5|1648.5|1664.72|1648.72|1664.5|1648.5|3
1641997530000|2022-01-12 14:25:30|1665|1649|1664.9|1648.9|1665.25|1649.25|1664.75|1648.75|6
1641997540000|2022-01-12 14:25:40|1664.5|1648.5|1664.5|1648.5|1664.9|1648.9|1664.5|1648.5|7
1641997550000|2022-01-12 14:25:50|1665|1649|1665.15|1649.15|1665.35|1649.35|1665|1649|7
1641997560000|2022-01-12 14:26:00|1665.25|1649.25|1664.9|1648.9|1665.25|1649.25|1664.9|1648.9|3
1641997570000|2022-01-12 14:26:10|1665.15|1649.15|1664.5|1648.5|1665.15|1649.15|1664.5|1648.5|12
1641997580000|2022-01-12 14:26:20|1664.66|1648.66|1663.55|1647.55|1664.66|1648.66|1663.55|1647.55|5
1641997590000|2022-01-12 14:26:30|1663.5|1647.5|1663.5|1647.5|1663.5|1647.5|1663.5|1647.5|1
1641997600000|2022-01-12 14:26:40|1663.59|1647.59|1663.5|1647.5|1663.8|1647.8|1663.5|1647.5|4
1641997620000|2022-01-12 14:27:00|1662.6|1646.6|1662.6|1646.6|1663.1|1647.1|1662.6|1646.6|8
1641997630000|2022-01-12 14:27:10|1662.48|1646.48|1662.1|1646.1|1662.48|1646.48|1662.1|1646.1|4
1641997640000|2022-01-12 14:27:20|1662.48|1646.48|1661.5|1645.5|1662.48|1646.48|1661.5|1645.5|3
1641997660000|2022-01-12 14:27:40|1661|1645|1660.5|1644.5|1661.5|1645.5|1660.5|1644.5|7
1641997670000|2022-01-12 14:27:50|1660.64|1644.64|1661.56|1645.56|1661.75|1645.75|1660.5|1644.5|10
1641997680000|2022-01-12 14:28:00|1661.5|1645.5|1662.33|1646.33|1662.5|1646.5|1661.26|1645.26|10
1641997690000|2022-01-12 14:28:10|1662.44|1646.44|1662.5|1646.5|1662.5|1646.5|1662.33|1646.33|3
1641997700000|2022-01-12 14:28:20|1661.98|1645.98|1662.07|1646.07|1662.12|1646.12|1661.7|1645.7|8
1641997710000|2022-01-12 14:28:30|1661.7|1645.7|1661.5|1645.5|1661.9|1645.9|1661.24|1645.24|6
1641997720000|2022-01-12 14:28:40|1661.41|1645.41|1661.45|1645.45|1661.5|1645.5|1661.26|1645.26|4
1641997730000|2022-01-12 14:28:50|1661.5|1645.5|1661.5|1645.5|1661.5|1645.5|1661.5|1645.5|1
1641997740000|2022-01-12 14:29:00|1661.85|1645.85|1662.5|1646.5|1662.5|1646.5|1661.85|1645.85|6
1641997750000|2022-01-12 14:29:10|1662.63|1646.63|1662.85|1646.85|1662.85|1646.85|1662.5|1646.5|6
1641997760000|2022-01-12 14:29:20|1662.5|1646.5|1662.5|1646.5|1662.5|1646.5|1662.5|1646.5|1
1641997770000|2022-01-12 14:29:30|1662.65|1646.65|1662.65|1646.65|1662.65|1646.65|1662.5|1646.5|3
1641997780000|2022-01-12 14:29:40|1662.5|1646.5|1662.43|1646.43|1662.65|1646.65|1662.43|1646.43|10
1641997790000|2022-01-12 14:29:50|1662.93|1646.93|1662.5|1646.5|1663|1647|1662.43|1646.43|9
1641997800000|2022-01-12 14:30:00|1663.15|1647.15|1663.25|1647.25|1663.37|1647.37|1662.92|1646.92|10
1641997810000|2022-01-12 14:30:10|1663.4|1647.4|1664.5|1648.5|1664.75|1648.75|1663.4|1647.4|13
1641997820000|2022-01-12 14:30:20|1664.35|1648.35|1664.12|1648.12|1664.35|1648.35|1664|1648|3
1641997830000|2022-01-12 14:30:30|1664.5|1648.5|1664.72|1648.72|1665.01|1649.01|1664.31|1648.31|5
1641997840000|2022-01-12 14:30:40|1665.1|1649.1|1664.72|1648.72|1665.1|1649.1|1664.5|1648.5|13
1641997850000|2022-01-12 14:30:50|1665.02|1649.02|1665.3|1649.3|1665.5|1649.5|1664.73|1648.73|17
1641997860000|2022-01-12 14:31:00|1665.41|1649.41|1667.5|1651.5|1667.51|1651.51|1665.41|1649.41|19
1641997870000|2022-01-12 14:31:10|1667.51|1651.51|1667.72|1651.72|1667.91|1651.91|1667.5|1651.5|8
1641997880000|2022-01-12 14:31:20|1667.52|1651.52|1667.83|1651.83|1667.83|1651.83|1667.5|1651.5|4
1641997890000|2022-01-12 14:31:30|1667.69|1651.69|1664.21|1648.21|1667.69|1651.69|1664|1648|16
1641997900000|2022-01-12 14:31:40|1663.81|1647.81|1663.5|1647.5|1664|1648|1663|1647|9
1641997910000|2022-01-12 14:31:50|1663.9|1647.9|1664|1648|1664.51|1648.51|1663.9|1647.9|13
1641997920000|2022-01-12 14:32:00|1664.4|1648.4|1664.88|1648.88|1665.15|1649.15|1663.75|1647.75|16
1641997930000|2022-01-12 14:32:10|1665.02|1649.02|1665.05|1649.05|1665.05|1649.05|1665|1649|3
1641997940000|2022-01-12 14:32:20|1665|1649|1664.5|1648.5|1665.05|1649.05|1664.5|1648.5|6
1641997950000|2022-01-12 14:32:30|1664.05|1648.05|1663.5|1647.5|1664.05|1648.05|1663.5|1647.5|3
1641997960000|2022-01-12 14:32:40|1663.9|1647.9|1664.6|1648.6|1664.62|1648.62|1663.9|1647.9|3
1641997970000|2022-01-12 14:32:50|1664.48|1648.48|1664.5|1648.5|1664.98|1648.98|1664.48|1648.48|6
1641997980000|2022-01-12 14:33:00|1664.75|1648.75|1665.15|1649.15|1665.2|1649.2|1664.5|1648.5|6
1641997990000|2022-01-12 14:33:10|1665.27|1649.27|1668.18|1652.18|1668.18|1652.18|1665.27|1649.27|15
1641998000000|2022-01-12 14:33:20|1668.31|1652.31|1668.24|1652.24|1668.8|1652.8|1668.24|1652.24|9
1641998010000|2022-01-12 14:33:30|1668.17|1652.17|1667.44|1651.44|1668.5|1652.5|1667.44|1651.44|8
1641998020000|2022-01-12 14:33:40|1667.46|1651.46|1666.29|1650.29|1667.46|1651.46|1666|1650|11
1641998030000|2022-01-12 14:33:50|1666|1650|1666.5|1650.5|1666.5|1650.5|1665.7|1649.7|9
1641998040000|2022-01-12 14:34:00|1667|1651|1666.5|1650.5|1667|1651|1666.41|1650.41|4
1641998050000|2022-01-12 14:34:10|1666.63|1650.63|1667.5|1651.5|1667.5|1651.5|1666.5|1650.5|9
1641998060000|2022-01-12 14:34:20|1667.57|1651.57|1667.5|1651.5|1667.57|1651.57|1667.38|1651.38|8
1641998070000|2022-01-12 14:34:30|1667.2|1651.2|1666.72|1650.72|1667.2|1651.2|1666|1650|9
1641998080000|2022-01-12 14:34:40|1667.15|1651.15|1667.5|1651.5|1667.5|1651.5|1666.65|1650.65|7
1641998090000|2022-01-12 14:34:50|1667.1|1651.1|1667.42|1651.42|1667.5|1651.5|1667.1|1651.1|5
1641998100000|2022-01-12 14:35:00|1667|1651|1666.25|1650.25|1667.42|1651.42|1666.25|1650.25|12
1641998110000|2022-01-12 14:35:10|1666|1650|1664.45|1648.45|1666|1650|1664.45|1648.45|10
1641998120000|2022-01-12 14:35:20|1664.5|1648.5|1664.3|1648.3|1664.5|1648.5|1663.9|1647.9|12
1641998130000|2022-01-12 14:35:30|1664.12|1648.12|1663.02|1647.02|1664.12|1648.12|1663.02|1647.02|6
1641998140000|2022-01-12 14:35:40|1663.1|1647.1|1662.91|1646.91|1663.1|1647.1|1662.6|1646.6|11
1641998150000|2022-01-12 14:35:50|1662.89|1646.89|1663.1|1647.1|1663.1|1647.1|1662.6|1646.6|4
1641998160000|2022-01-12 14:36:00|1662.91|1646.91|1662.42|1646.42|1662.91|1646.91|1662.41|1646.41|7
1641998170000|2022-01-12 14:36:10|1662.41|1646.41|1662.72|1646.72|1662.72|1646.72|1662.09|1646.09|7
1641998180000|2022-01-12 14:36:20|1662.5|1646.5|1662.79|1646.79|1663.22|1647.22|1662.5|1646.5|13
1641998190000|2022-01-12 14:36:30|1662.5|1646.5|1662.75|1646.75|1662.75|1646.75|1662.5|1646.5|4
1641998200000|2022-01-12 14:36:40|1663|1647|1662.5|1646.5|1663|1647|1662.1|1646.1|4
1641998210000|2022-01-12 14:36:50|1662.16|1646.16|1662.05|1646.05|1662.3|1646.3|1661.75|1645.75|11
1641998220000|2022-01-12 14:37:00|1662.22|1646.22|1662.5|1646.5|1662.69|1646.69|1662.22|1646.22|7
1641998230000|2022-01-12 14:37:10|1662.42|1646.42|1663.5|1647.5|1663.5|1647.5|1662.42|1646.42|17
1641998250000|2022-01-12 14:37:30|1663.35|1647.35|1663.5|1647.5|1663.5|1647.5|1663.25|1647.25|4
1641998260000|2022-01-12 14:37:40|1663.53|1647.53|1664.65|1648.65|1664.65|1648.65|1663.53|1647.53|11
1641998270000|2022-01-12 14:37:50|1664.5|1648.5|1665.5|1649.5|1665.75|1649.75|1664.5|1648.5|9
1641998280000|2022-01-12 14:38:00|1665.45|1649.45|1666|1650|1666|1650|1665.45|1649.45|5
1641998290000|2022-01-12 14:38:10|1666.5|1650.5|1667.9|1651.9|1668|1652|1666.5|1650.5|8
1641998300000|2022-01-12 14:38:20|1667.75|1651.75|1666|1650|1667.9|1651.9|1666|1650|10
1641998310000|2022-01-12 14:38:30|1665.84|1649.84|1665.1|1649.1|1665.84|1649.84|1664.89|1648.89|9
1641998320000|2022-01-12 14:38:40|1665.17|1649.17|1665.5|1649.5|1665.5|1649.5|1665.17|1649.17|3
1641998330000|2022-01-12 14:38:50|1665.45|1649.45|1665.45|1649.45|1665.45|1649.45|1665.45|1649.45|1
1641998340000|2022-01-12 14:39:00|1665.67|1649.67|1665.51|1649.51|1665.67|1649.67|1665.3|1649.3|8
1641998350000|2022-01-12 14:39:10|1665.52|1649.52|1666.1|1650.1|1666.17|1650.17|1665.4|1649.4|12
1641998360000|2022-01-12 14:39:20|1666|1650|1665.58|1649.58|1666|1650|1665.5|1649.5|4
1641998370000|2022-01-12 14:39:30|1666.06|1650.06|1667.4|1651.4|1667.99|1651.99|1666.06|1650.06|12
1641998380000|2022-01-12 14:39:40|1667|1651|1666|1650|1667|1651|1666|1650|5
1641998390000|2022-01-12 14:39:50|1666.2|1650.2|1666.4|1650.4|1666.72|1650.72|1666.2|1650.2|12
1641998400000|2022-01-12 14:40:00|1666.25|1650.25|1667.05|1651.05|1667.53|1651.53|1666.21|1650.21|16
1641998410000|2022-01-12 14:40:10|1666.5|1650.5|1666|1650|1666.5|1650.5|1665.75|1649.75|10
1641998420000|2022-01-12 14:40:20|1665.75|1649.75|1665.75|1649.75|1666|1650|1665.75|1649.75|8
1641998430000|2022-01-12 14:40:30|1665.5|1649.5|1665.5|1649.5|1665.72|1649.72|1665.1|1649.1|6
1641998440000|2022-01-12 14:40:40|1665.39|1649.39|1665.5|1649.5|1665.5|1649.5|1665.39|1649.39|2
1641998450000|2022-01-12 14:40:50|1665|1649|1664.5|1648.5|1665.5|1649.5|1664.5|1648.5|4
1641998460000|2022-01-12 14:41:00|1664.17|1648.17|1662.3|1646.3|1664.17|1648.17|1662.3|1646.3|9
1641998470000|2022-01-12 14:41:10|1662.45|1646.45|1663.08|1647.08|1663.2|1647.2|1662.45|1646.45|11
1641998480000|2022-01-12 14:41:20|1663.09|1647.09|1661.5|1645.5|1663.09|1647.09|1661.5|1645.5|10
1641998500000|2022-01-12 14:41:40|1661.4|1645.4|1661.5|1645.5|1662|1646|1661.37|1645.37|11
1641998510000|2022-01-12 14:41:50|1661.38|1645.38|1661.75|1645.75|1661.75|1645.75|1661.38|1645.38|4
1641998520000|2022-01-12 14:42:00|1661.88|1645.88|1662.4|1646.4|1662.4|1646.4|1661.88|1645.88|10
1641998530000|2022-01-12 14:42:10|1662.19|1646.19|1662|1646|1662.24|1646.24|1662|1646|4
1641998540000|2022-01-12 14:42:20|1661.5|1645.5|1661.49|1645.49|1661.5|1645.5|1661.49|1645.49|2
1641998550000|2022-01-12 14:42:30|1661.4|1645.4|1661.74|1645.74|1661.74|1645.74|1661.4|1645.4|7
1641998560000|2022-01-12 14:42:40|1661.49|1645.49|1661.86|1645.86|1661.99|1645.99|1661.49|1645.49|7
1641998570000|2022-01-12 14:42:50|1661.49|1645.49|1661.49|1645.49|1661.86|1645.86|1661.49|1645.49|9
1641998580000|2022-01-12 14:43:00|1661.5|1645.5|1661.49|1645.49|1661.5|1645.5|1661.47|1645.47|6
1641998590000|2022-01-12 14:43:10|1661.99|1645.99|1662.39|1646.39|1662.5|1646.5|1661.99|1645.99|6
1641998600000|2022-01-12 14:43:20|1662.31|1646.31|1662.09|1646.09|1662.39|1646.39|1661.92|1645.92|8
1641998610000|2022-01-12 14:43:30|1661.59|1645.59|1662.25|1646.25|1662.25|1646.25|1661.59|1645.59|3
1641998620000|2022-01-12 14:43:40|1662|1646|1661.75|1645.75|1662|1646|1661.75|1645.75|6
1641998630000|2022-01-12 14:43:50|1661.49|1645.49|1661.49|1645.49|1661.74|1645.74|1661.49|1645.49|3
1641998640000|2022-01-12 14:44:00|1661.74|1645.74|1661.57|1645.57|1662.02|1646.02|1661.52|1645.52|9
1641998650000|2022-01-12 14:44:10|1661.52|1645.52|1661.49|1645.49|1661.52|1645.52|1661.49|1645.49|2
1641998660000|2022-01-12 14:44:20|1661.47|1645.47|1661.52|1645.52|1661.52|1645.52|1661.47|1645.47|3
1641998680000|2022-01-12 14:44:40|1661.61|1645.61|1661.9|1645.9|1662.45|1646.45|1661.61|1645.61|7
1641998690000|2022-01-12 14:44:50|1661.88|1645.88|1662.01|1646.01|1662.35|1646.35|1661.5|1645.5|4
1641998700000|2022-01-12 14:45:00|1662.03|1646.03|1663.72|1647.72|1663.72|1647.72|1661.89|1645.89|16
1641998710000|2022-01-12 14:45:10|1663.5|1647.5|1663|1647|1663.72|1647.72|1662.73|1646.73|9
1641998720000|2022-01-12 14:45:20|1662.97|1646.97|1663.42|1647.42|1663.42|1647.42|1662.7|1646.7|13
1641998730000|2022-01-12 14:45:30|1664|1648|1664.24|1648.24|1664.24|1648.24|1664|1648|6
1641998740000|2022-01-12 14:45:40|1664.35|1648.35|1664.24|1648.24|1664.35|1648.35|1664.24|1648.24|2
1641998750000|2022-01-12 14:45:50|1663.55|1647.55|1664.24|1648.24|1664.24|1648.24|1663.55|1647.55|10
1641998760000|2022-01-12 14:46:00|1664.09|1648.09|1663.95|1647.95|1664.2|1648.2|1663.91|1647.91|7
1641998770000|2022-01-12 14:46:10|1664.14|1648.14|1664.14|1648.14|1664.14|1648.14|1663.74|1647.74|3
1641998780000|2022-01-12 14:46:20|1663.9|1647.9|1663.5|1647.5|1664|1648|1663.2|1647.2|12
1641998790000|2022-01-12 14:46:30|1663.42|1647.42|1663.2|1647.2|1663.42|1647.42|1663.2|1647.2|2
1641998800000|2022-01-12 14:46:40|1663.15|1647.15|1662.65|1646.65|1663.35|1647.35|1662.65|1646.65|4
1641998810000|2022-01-12 14:46:50|1662.5|1646.5|1662|1646|1662.5|1646.5|1662|1646|5
1641998820000|2022-01-12 14:47:00|1662.15|1646.15|1660.86|1644.86|1662.15|1646.15|1660.86|1644.86|4
1641998830000|2022-01-12 14:47:10|1661|1645|1661.5|1645.5|1661.5|1645.5|1660.95|1644.95|9
1641998840000|2022-01-12 14:47:20|1660.7|1644.7|1660.5|1644.5|1661.2|1645.2|1660.5|1644.5|10
1641998850000|2022-01-12 14:47:30|1660.44|1644.44|1660.33|1644.33|1660.5|1644.5|1660.23|1644.23|4
1641998860000|2022-01-12 14:47:40|1660.25|1644.25|1659.8|1643.8|1660.25|1644.25|1659.8|1643.8|3
1641998870000|2022-01-12 14:47:50|1659.95|1643.95|1659.55|1643.55|1659.95|1643.95|1659.55|1643.55|2
1641998880000|2022-01-12 14:48:00|1659.5|1643.5|1659.5|1643.5|1659.5|1643.5|1659.5|1643.5|1
1641998890000|2022-01-12 14:48:10|1659.17|1643.17|1659.17|1643.17|1659.17|1643.17|1659.17|1643.17|1
1641998900000|2022-01-12 14:48:20|1659.08|1643.08|1659.5|1643.5|1659.5|1643.5|1659.08|1643.08|6
1641998920000|2022-01-12 14:48:40|1659.7|1643.7|1660.2|1644.2|1660.2|1644.2|1659.7|1643.7|2
1641998930000|2022-01-12 14:48:50|1659.7|1643.7|1659.31|1643.31|1659.7|1643.7|1659.31|1643.31|3
1641998940000|2022-01-12 14:49:00|1659.36|1643.36|1659.5|1643.5|1659.85|1643.85|1659.36|1643.36|8
1641998950000|2022-01-12 14:49:10|1659.6|1643.6|1659.5|1643.5|1660.2|1644.2|1659.5|1643.5|7
1641998960000|2022-01-12 14:49:20|1660|1644|1659.5|1643.5|1660.4|1644.4|1659.5|1643.5|6
1641998970000|2022-01-12 14:49:30|1659.6|1643.6|1660.25|1644.25|1660.25|1644.25|1659.5|1643.5|6
1641998980000|2022-01-12 14:49:40|1660.32|1644.32|1659.5|1643.5|1660.32|1644.32|1659.5|1643.5|11
1641998990000|2022-01-12 14:49:50|1659.9|1643.9|1660.35|1644.35|1660.35|1644.35|1659.9|1643.9|8
1641999000000|2022-01-12 14:50:00|1660.27|1644.27|1661.15|1645.15|1661.28|1645.28|1660.27|1644.27|16
1641999010000|2022-01-12 14:50:10|1661.06|1645.06|1661|1645|1661.15|1645.15|1661|1645|15
1641999020000|2022-01-12 14:50:20|1660.5|1644.5|1661.33|1645.33|1661.33|1645.33|1660.5|1644.5|6
1641999040000|2022-01-12 14:50:40|1661.01|1645.01|1661.98|1645.98|1662.11|1646.11|1661.01|1645.01|15
1641999050000|2022-01-12 14:50:50|1661.61|1645.61|1662.5|1646.5|1662.5|1646.5|1661.61|1645.61|5
1641999060000|2022-01-12 14:51:00|1662.72|1646.72|1663.69|1647.69|1663.72|1647.72|1662.5|1646.5|10
1641999070000|2022-01-12 14:51:10|1664.06|1648.06|1666.75|1650.75|1666.75|1650.75|1664.06|1648.06|14
1641999080000|2022-01-12 14:51:20|1667|1651|1665.92|1649.92|1667|1651|1665.92|1649.92|7
1641999090000|2022-01-12 14:51:30|1665.5|1649.5|1665.88|1649.88|1666.09|1650.09|1665.5|1649.5|12
1641999100000|2022-01-12 14:51:40|1665.59|1649.59|1666.33|1650.33|1666.33|1650.33|1665.59|1649.59|12
1641999110000|2022-01-12 14:51:50|1666.1|1650.1|1666.5|1650.5|1666.72|1650.72|1666|1650|14
1641999120000|2022-01-12 14:52:00|1666.72|1650.72|1667.48|1651.48|1667.85|1651.85|1666.69|1650.69|8
1641999130000|2022-01-12 14:52:10|1667.49|1651.49|1667.23|1651.23|1667.5|1651.5|1667.23|1651.23|6
1641999140000|2022-01-12 14:52:20|1667.25|1651.25|1666|1650|1667.25|1651.25|1666|1650|4
1641999150000|2022-01-12 14:52:30|1666.1|1650.1|1666.44|1650.44|1666.45|1650.45|1666.1|1650.1|5
1641999160000|2022-01-12 14:52:40|1666.24|1650.24|1666.5|1650.5|1666.65|1650.65|1666.24|1650.24|10
1641999170000|2022-01-12 14:52:50|1666.43|1650.43|1668.58|1652.58|1668.58|1652.58|1666.43|1650.43|12
1641999180000|2022-01-12 14:53:00|1668.45|1652.45|1668.61|1652.61|1668.61|1652.61|1668.12|1652.12|10
1641999190000|2022-01-12 14:53:10|1668.5|1652.5|1668.5|1652.5|1668.61|1652.61|1668.5|1652.5|3
1641999200000|2022-01-12 14:53:20|1668|1652|1668|1652|1668|1652|1668|1652|1
1641999210000|2022-01-12 14:53:30|1667.63|1651.63|1667.57|1651.57|1667.63|1651.63|1667.57|1651.57|2
1641999240000|2022-01-12 14:54:00|1667.83|1651.83|1667.83|1651.83|1667.83|1651.83|1667.83|1651.83|1
1641999250000|2022-01-12 14:54:10|1667.95|1651.95|1667.62|1651.62|1667.95|1651.95|1667.57|1651.57|3
1641999270000|2022-01-12 14:54:30|1667.88|1651.88|1667.88|1651.88|1667.88|1651.88|1667.88|1651.88|1
1641999280000|2022-01-12 14:54:40|1668.05|1652.05|1667.84|1651.84|1668.37|1652.37|1667.84|1651.84|7
1641999290000|2022-01-12 14:54:50|1667.93|1651.93|1666.87|1650.87|1667.93|1651.93|1666.87|1650.87|8
1641999300000|2022-01-12 14:55:00|1666.5|1650.5|1666.5|1650.5|1666.5|1650.5|1666.5|1650.5|1
1641999310000|2022-01-12 14:55:10|1666.63|1650.63|1666.94|1650.94|1666.97|1650.97|1666.5|1650.5|6
1641999320000|2022-01-12 14:55:20|1667.27|1651.27|1666.87|1650.87|1667.27|1651.27|1666.7|1650.7|9
1641999330000|2022-01-12 14:55:30|1666.78|1650.78|1666.87|1650.87|1666.87|1650.87|1666.5|1650.5|8
1641999340000|2022-01-12 14:55:40|1666.98|1650.98|1666.69|1650.69|1666.98|1650.98|1666.5|1650.5|8
1641999350000|2022-01-12 14:55:50|1666.5|1650.5|1666.69|1650.69|1666.71|1650.71|1666.5|1650.5|4
1641999360000|2022-01-12 14:56:00|1666.48|1650.48|1666.5|1650.5|1666.5|1650.5|1666.48|1650.48|2
1641999370000|2022-01-12 14:56:10|1666.51|1650.51|1667.65|1651.65|1667.65|1651.65|1666.51|1650.51|5
1641999380000|2022-01-12 14:56:20|1667.64|1651.64|1668.14|1652.14|1668.14|1652.14|1667.64|1651.64|4
1641999390000|2022-01-12 14:56:30|1668.2|1652.2|1668.14|1652.14|1668.2|1652.2|1668.14|1652.14|2
1641999400000|2022-01-12 14:56:40|1668.31|1652.31|1668.4|1652.4|1668.4|1652.4|1668.31|1652.31|2
1641999410000|2022-01-12 14:56:50|1668.21|1652.21|1667.54|1651.54|1668.21|1652.21|1667.5|1651.5|6
1641999420000|2022-01-12 14:57:00|1667.5|1651.5|1667|1651|1667.5|1651.5|1667|1651|2
1641999430000|2022-01-12 14:57:10|1667.5|1651.5|1667.5|1651.5|1667.5|1651.5|1667.05|1651.05|4
1641999440000|2022-01-12 14:57:20|1667.3|1651.3|1667.3|1651.3|1667.5|1651.5|1667.3|1651.3|3
1641999450000|2022-01-12 14:57:30|1667.39|1651.39|1667.5|1651.5|1667.79|1651.79|1667.39|1651.39|6
1641999460000|2022-01-12 14:57:40|1667.22|1651.22|1666.95|1650.95|1667.3|1651.3|1666.95|1650.95|3
1641999470000|2022-01-12 14:57:50|1666.8|1650.8|1665.97|1649.97|1666.8|1650.8|1665.97|1649.97|3
1641999490000|2022-01-12 14:58:10|1665.6|1649.6|1666.22|1650.22|1666.98|1650.98|1665.6|1649.6|10
1641999500000|2022-01-12 14:58:20|1666.1|1650.1|1666.5|1650.5|1666.77|1650.77|1665.61|1649.61|7
1641999510000|2022-01-12 14:58:30|1666.9|1650.9|1666.5|1650.5|1666.98|1650.98|1666.13|1650.13|9
1641999520000|2022-01-12 14:58:40|1666.41|1650.41|1666.53|1650.53|1666.54|1650.54|1666.41|1650.41|4
1641999530000|2022-01-12 14:58:50|1666.41|1650.41|1666.35|1650.35|1666.67|1650.67|1666.35|1650.35|10
1641999540000|2022-01-12 14:59:00|1666.48|1650.48|1666.49|1650.49|1666.49|1650.49|1666.35|1650.35|4
1641999550000|2022-01-12 14:59:10|1666.64|1650.64|1666.43|1650.43|1666.75|1650.75|1666.43|1650.43|5
1641999560000|2022-01-12 14:59:20|1666.3|1650.3|1666.3|1650.3|1666.3|1650.3|1666.3|1650.3|1
1641999580000|2022-01-12 14:59:40|1666.4|1650.4|1666.4|1650.4|1666.52|1650.52|1666.4|1650.4|3
1641999590000|2022-01-12 14:59:50|1666.52|1650.52|1666.4|1650.4|1666.62|1650.62|1666.4|1650.4|6
1641999600000|2022-01-12 15:00:00|1666.46|1650.46|1667.37|1651.37|1667.46|1651.46|1666.45|1650.45|11
1641999610000|2022-01-12 15:00:10|1667.06|1651.06|1665|1649|1667.06|1651.06|1665|1649|12
1641999620000|2022-01-12 15:00:20|1664.5|1648.5|1665.34|1649.34|1665.34|1649.34|1664|1648|12
1641999630000|2022-01-12 15:00:30|1665.35|1649.35|1666.3|1650.3|1666.3|1650.3|1665.35|1649.35|8
1641999640000|2022-01-12 15:00:40|1666.15|1650.15|1666.2|1650.2|1666.2|1650.2|1666.15|1650.15|2
1641999650000|2022-01-12 15:00:50|1666.45|1650.45|1666.35|1650.35|1666.5|1650.5|1666.35|1650.35|4
1641999660000|2022-01-12 15:01:00|1666.2|1650.2|1666|1650|1666.2|1650.2|1666|1650|2
1641999670000|2022-01-12 15:01:10|1665.5|1649.5|1665.15|1649.15|1665.75|1649.75|1665.15|1649.15|6
1641999680000|2022-01-12 15:01:20|1665.34|1649.34|1665.5|1649.5|1665.5|1649.5|1665.16|1649.16|7
1641999690000|2022-01-12 15:01:30|1665.4|1649.4|1665.4|1649.4|1665.63|1649.63|1665.4|1649.4|5
1641999700000|2022-01-12 15:01:40|1665.5|1649.5|1665.45|1649.45|1665.5|1649.5|1665.45|1649.45|2
1641999710000|2022-01-12 15:01:50|1665.4|1649.4|1665.4|1649.4|1665.4|1649.4|1665.4|1649.4|1
1641999720000|2022-01-12 15:02:00|1665.34|1649.34|1665.35|1649.35|1665.4|1649.4|1665.14|1649.14|6
1641999730000|2022-01-12 15:02:10|1665.34|1649.34|1665.14|1649.14|1665.5|1649.5|1665.14|1649.14|10
1641999740000|2022-01-12 15:02:20|1665|1649|1664.88|1648.88|1665|1649|1664.5|1648.5|5
1641999750000|2022-01-12 15:02:30|1664.5|1648.5|1664|1648|1664.88|1648.88|1664|1648|13
1641999760000|2022-01-12 15:02:40|1663.5|1647.5|1663.5|1647.5|1663.5|1647.5|1663.5|1647.5|1
1641999770000|2022-01-12 15:02:50|1663.72|1647.72|1663.5|1647.5|1663.72|1647.72|1663.5|1647.5|2
1641999780000|2022-01-12 15:03:00|1663.88|1647.88|1663.5|1647.5|1664.06|1648.06|1663.5|1647.5|8
1641999790000|2022-01-12 15:03:10|1663.53|1647.53|1663.5|1647.5|1663.53|1647.53|1663.5|1647.5|2
1641999800000|2022-01-12 15:03:20|1663.19|1647.19|1663|1647|1663.19|1647.19|1663|1647|2
1641999810000|2022-01-12 15:03:30|1662.75|1646.75|1662.5|1646.5|1663.4|1647.4|1662.5|1646.5|7
1641999820000|2022-01-12 15:03:40|1662.63|1646.63|1662.71|1646.71|1662.78|1646.78|1662.63|1646.63|4
1641999830000|2022-01-12 15:03:50|1662.5|1646.5|1662.62|1646.62|1662.71|1646.71|1662.5|1646.5|3
1641999840000|2022-01-12 15:04:00|1662.71|1646.71|1662.2|1646.2|1662.71|1646.71|1662.13|1646.13|14
1641999850000|2022-01-12 15:04:10|1662.29|1646.29|1662.1|1646.1|1662.45|1646.45|1662.1|1646.1|9
1641999870000|2022-01-12 15:04:30|1662.27|1646.27|1662.6|1646.6|1662.62|1646.62|1662.27|1646.27|11
1641999880000|2022-01-12 15:04:40|1662.5|1646.5|1662.4|1646.4|1662.6|1646.6|1662.4|1646.4|3
1641999890000|2022-01-12 15:04:50|1662.5|1646.5|1662.5|1646.5|1662.5|1646.5|1662.5|1646.5|1
1641999900000|2022-01-12 15:05:00|1662.75|1646.75|1662.9|1646.9|1662.9|1646.9|1662.5|1646.5|6
1641999910000|2022-01-12 15:05:10|1662.87|1646.87|1662.13|1646.13|1662.87|1646.87|1662.13|1646.13|7
1641999930000|2022-01-12 15:05:30|1662|1646|1661.5|1645.5|1662|1646|1661.5|1645.5|3
1641999940000|2022-01-12 15:05:40|1661.1|1645.1|1661|1645|1661.3|1645.3|1660.5|1644.5|6
1641999960000|2022-01-12 15:06:00|1660.9|1644.9|1661|1645|1661|1645|1660.88|1644.88|4
1641999970000|2022-01-12 15:06:10|1660.75|1644.75|1660.88|1644.88|1661.2|1645.2|1660.75|1644.75|7
1641999980000|2022-01-12 15:06:20|1660.5|1644.5|1661.1|1645.1|1661.1|1645.1|1660.5|1644.5|3
1641999990000|2022-01-12 15:06:30|1660.67|1644.67|1660.64|1644.64|1660.67|1644.67|1660.6|1644.6|3
1642000000000|2022-01-12 15:06:40|1660.67|1644.67|1660.54|1644.54|1660.67|1644.67|1660.54|1644.54|3
1642000010000|2022-01-12 15:06:50|1660.57|1644.57|1660.5|1644.5|1660.57|1644.57|1660.5|1644.5|3
1642000040000|2022-01-12 15:07:20|1660.59|1644.59|1660.5|1644.5|1660.59|1644.59|1660.5|1644.5|4
1642000050000|2022-01-12 15:07:30|1660.58|1644.58|1661.5|1645.5|1661.5|1645.5|1660.58|1644.58|5
1642000060000|2022-01-12 15:07:40|1661.59|1645.59|1662.28|1646.28|1663|1647|1661.59|1645.59|11
1642000070000|2022-01-12 15:07:50|1662.47|1646.47|1662.5|1646.5|1662.5|1646.5|1662.28|1646.28|3
1642000080000|2022-01-12 15:08:00|1662.32|1646.32|1663.37|1647.37|1663.64|1647.64|1662.32|1646.32|8
1642000100000|2022-01-12 15:08:20|1663.07|1647.07|1662.5|1646.5|1663.07|1647.07|1662.5|1646.5|3
1642000110000|2022-01-12 15:08:30|1662.56|1646.56|1663.1|1647.1|1663.1|1647.1|1662.56|1646.56|2
1642000120000|2022-01-12 15:08:40|1663.28|1647.28|1663.34|1647.34|1663.5|1647.5|1663.1|1647.1|9
1642000130000|2022-01-12 15:08:50|1663.5|1647.5|1663.5|1647.5|1663.5|1647.5|1663.5|1647.5|1
1642000160000|2022-01-12 15:09:20|1663.54|1647.54|1663.54|1647.54|1663.54|1647.54|1663.54|1647.54|1
1642000170000|2022-01-12 15:09:30|1664.04|1648.04|1664.46|1648.46|1664.62|1648.62|1663.79|1647.79|15
1642000180000|2022-01-12 15:09:40|1664.5|1648.5|1664.85|1648.85|1664.85|1648.85|1664.46|1648.46|5
1642000190000|2022-01-12 15:09:50|1665.1|1649.1|1664.6|1648.6|1665.1|1649.1|1664.6|1648.6|3
1642000200000|2022-01-12 15:10:00|1664.85|1648.85|1665.03|1649.03|1665.03|1649.03|1664.85|1648.85|3
1642000210000|2022-01-12 15:10:10|1665.2|1649.2|1665.03|1649.03|1665.2|1649.2|1664.65|1648.65|7
1642000220000|2022-01-12 15:10:20|1665.15|1649.15|1665.03|1649.03|1665.15|1649.15|1664.65|1648.65|6
1642000230000|2022-01-12 15:10:30|1664.65|1648.65|1664.9|1648.9|1665.15|1649.15|1664.65|1648.65|12
1642000240000|2022-01-12 15:10:40|1664.65|1648.65|1665.05|1649.05|1665.05|1649.05|1664.65|1648.65|6
1642000250000|2022-01-12 15:10:50|1664.93|1648.93|1664.55|1648.55|1664.93|1648.93|1664.55|1648.55|2
1642000260000|2022-01-12 15:11:00|1664.5|1648.5|1665.25|1649.25|1665.25|1649.25|1664.23|1648.23|13
1642000270000|2022-01-12 15:11:10|1665.15|1649.15|1664.65|1648.65|1665.15|1649.15|1664.65|1648.65|3
1642000290000|2022-01-12 15:11:30|1664.77|1648.77|1664.5|1648.5|1664.96|1648.96|1664.5|1648.5|8
1642000300000|2022-01-12 15:11:40|1664.23|1648.23|1664.23|1648.23|1664.62|1648.62|1664.23|1648.23|7
1642000310000|2022-01-12 15:11:50|1664.45|1648.45|1664.25|1648.25|1664.45|1648.45|1664.23|1648.23|4
1642000320000|2022-01-12 15:12:00|1664.56|1648.56|1664.5|1648.5|1664.65|1648.65|1664.34|1648.34|10
1642000350000|2022-01-12 15:12:30|1664.14|1648.14|1664.15|1648.15|1664.15|1648.15|1664.14|1648.14|2
1642000360000|2022-01-12 15:12:40|1664.23|1648.23|1665.69|1649.69|1665.69|1649.69|1664.23|1648.23|6
1642000370000|2022-01-12 15:12:50|1666|1650|1665.7|1649.7|1666.2|1650.2|1665.52|1649.52|7
1642000380000|2022-01-12 15:13:00|1666.02|1650.02|1666.3|1650.3|1666.3|1650.3|1665.7|1649.7|7
1642000390000|2022-01-12 15:13:10|1666.5|1650.5|1666.5|1650.5|1666.85|1650.85|1666.35|1650.35|4
1642000400000|2022-01-12 15:13:20|1666.2|1650.2|1666.2|1650.2|1666.2|1650.2|1666.2|1650.2|1
1642000410000|2022-01-12 15:13:30|1666.18|1650.18|1666.45|1650.45|1666.46|1650.46|1666.18|1650.18|7
1642000420000|2022-01-12 15:13:40|1666.48|1650.48|1667.39|1651.39|1667.39|1651.39|1666.48|1650.48|11
1642000430000|2022-01-12 15:13:50|1667.45|1651.45|1667|1651|1667.45|1651.45|1667|1651|3
1642000440000|2022-01-12 15:14:00|1667.15|1651.15|1667.43|1651.43|1667.47|1651.47|1666.62|1650.62|10
1642000450000|2022-01-12 15:14:10|1667.23|1651.23|1667.23|1651.23|1667.23|1651.23|1667.23|1651.23|1
1642000460000|2022-01-12 15:14:20|1667.5|1651.5|1667.23|1651.23|1667.5|1651.5|1667.23|1651.23|2
1642000470000|2022-01-12 15:14:30|1667.13|1651.13|1667.25|1651.25|1667.25|1651.25|1667.13|1651.13|2
1642000490000|2022-01-12 15:14:50|1666.94|1650.94|1667.15|1651.15|1667.15|1651.15|1666.65|1650.65|4
1642000500000|2022-01-12 15:15:00|1666.94|1650.94|1666.94|1650.94|1666.94|1650.94|1666.94|1650.94|1
1642000510000|2022-01-12 15:15:10|1667.15|1651.15|1666.5|1650.5|1667.15|1651.15|1666.5|1650.5|6
1642000520000|2022-01-12 15:15:20|1666.35|1650.35|1665.75|1649.75|1666.35|1650.35|1665.5|1649.5|4
1642000530000|2022-01-12 15:15:30|1665.5|1649.5|1665.75|1649.75|1665.75|1649.75|1665.5|1649.5|2
1642000540000|2022-01-12 15:15:40|1665.79|1649.79|1665.66|1649.66|1665.86|1649.86|1665.5|1649.5|6
1642000550000|2022-01-12 15:15:50|1665.5|1649.5|1667.16|1651.16|1667.16|1651.16|1665.5|1649.5|11
1642000560000|2022-01-12 15:16:00|1667.35|1651.35|1666.5|1650.5|1667.35|1651.35|1666.5|1650.5|4
1642000570000|2022-01-12 15:16:10|1666.21|1650.21|1666.21|1650.21|1666.21|1650.21|1666.21|1650.21|1
1642000580000|2022-01-12 15:16:20|1666.11|1650.11|1666.39|1650.39|1666.39|1650.39|1665.75|1649.75|4
1642000590000|2022-01-12 15:16:30|1666.45|1650.45|1666.5|1650.5|1666.5|1650.5|1666.45|1650.45|2
1642000600000|2022-01-12 15:16:40|1666.7|1650.7|1667.5|1651.5|1667.5|1651.5|1666.7|1650.7|10
1642000610000|2022-01-12 15:16:50|1667.45|1651.45|1667.64|1651.64|1667.64|1651.64|1667.45|1651.45|2
1642000620000|2022-01-12 15:17:00|1667.67|1651.67|1667.8|1651.8|1668.05|1652.05|1667.67|1651.67|7
1642000630000|2022-01-12 15:17:10|1667.89|1651.89|1668.32|1652.32|1668.43|1652.43|1667.89|1651.89|10
1642000640000|2022-01-12 15:17:20|1668.22|1652.22|1668.6|1652.6|1668.72|1652.72|1667.75|1651.75|14
1642000650000|2022-01-12 15:17:30|1668.3|1652.3|1668.42|1652.42|1668.42|1652.42|1667.93|1651.93|6
1642000660000|2022-01-12 15:17:40|1668.31|1652.31|1668.04|1652.04|1668.61|1652.61|1668.02|1652.02|9
1642000670000|2022-01-12 15:17:50|1668.21|1652.21|1667.5|1651.5|1668.4|1652.4|1667.5|1651.5|7
1642000680000|2022-01-12 15:18:00|1667.56|1651.56|1667.56|1651.56|1667.56|1651.56|1667.56|1651.56|1
1642000700000|2022-01-12 15:18:20|1667.53|1651.53|1667.5|1651.5|1667.56|1651.56|1667|1651|7
1642000710000|2022-01-12 15:18:30|1667.22|1651.22|1667.5|1651.5|1667.5|1651.5|1667.22|1651.22|3
1642000730000|2022-01-12 15:18:50|1667.05|1651.05|1667.5|1651.5|1667.5|1651.5|1667.05|1651.05|2
1642000760000|2022-01-12 15:19:20|1667.15|1651.15|1667.15|1651.15|1667.15|1651.15|1667.15|1651.15|1
1642000770000|2022-01-12 15:19:30|1667.25|1651.25|1667.5|1651.5|1667.5|1651.5|1667.25|1651.25|3
1642000780000|2022-01-12 15:19:40|1667.3|1651.3|1666.65|1650.65|1667.3|1651.3|1666.65|1650.65|5
1642000790000|2022-01-12 15:19:50|1667.05|1651.05|1667|1651|1667.4|1651.4|1666.65|1650.65|13
1642000800000|2022-01-12 15:20:00|1667.29|1651.29|1667.22|1651.22|1667.29|1651.29|1667|1651|9
1642000810000|2022-01-12 15:20:10|1667.25|1651.25|1666.87|1650.87|1667.25|1651.25|1666.87|1650.87|5
1642000820000|2022-01-12 15:20:20|1667.25|1651.25|1667.5|1651.5|1667.5|1651.5|1667.25|1651.25|2
1642000830000|2022-01-12 15:20:30|1667.41|1651.41|1667.5|1651.5|1667.5|1651.5|1667.41|1651.41|2
1642000840000|2022-01-12 15:20:40|1667.1|1651.1|1667.27|1651.27|1667.27|1651.27|1666.7|1650.7|6
1642000850000|2022-01-12 15:20:50|1667.4|1651.4|1667.79|1651.79|1668.29|1652.29|1667.4|1651.4|6
1642000860000|2022-01-12 15:21:00|1667.6|1651.6|1667.79|1651.79|1667.79|1651.79|1667.6|1651.6|2
1642000870000|2022-01-12 15:21:10|1667.82|1651.82|1667.82|1651.82|1667.82|1651.82|1667.82|1651.82|1
1642000880000|2022-01-12 15:21:20|1668.32|1652.32|1667.5|1651.5|1668.32|1652.32|1667.5|1651.5|12
1642000890000|2022-01-12 15:21:30|1667.1|1651.1|1667.41|1651.41|1667.5|1651.5|1667.07|1651.07|5
1642000900000|2022-01-12 15:21:40|1667.5|1651.5|1668.29|1652.29|1668.43|1652.43|1667.2|1651.2|14
1642000910000|2022-01-12 15:21:50|1667.79|1651.79|1667.75|1651.75|1668.04|1652.04|1667.5|1651.5|5
1642000920000|2022-01-12 15:22:00|1667.5|1651.5|1667.5|1651.5|1667.5|1651.5|1667.5|1651.5|1
1642000960000|2022-01-12 15:22:40|1667|1651|1665.6|1649.6|1667|1651|1665.6|1649.6|3
1642000970000|2022-01-12 15:22:50|1665.92|1649.92|1665.92|1649.92|1665.92|1649.92|1665.92|1649.92|1
1642000980000|2022-01-12 15:23:00|1666.17|1650.17|1667.08|1651.08|1667.08|1651.08|1665.92|1649.92|12
1642000990000|2022-01-12 15:23:10|1667.24|1651.24|1667.31|1651.31|1667.55|1651.55|1667.24|1651.24|11
1642001000000|2022-01-12 15:23:20|1667.7|1651.7|1667|1651|1667.75|1651.75|1666.85|1650.85|14
1642001010000|2022-01-12 15:23:30|1666.5|1650.5|1667.33|1651.33|1667.33|1651.33|1666.5|1650.5|6
1642001020000|2022-01-12 15:23:40|1667.2|1651.2|1667.4|1651.4|1667.4|1651.4|1667.2|1651.2|2
1642001030000|2022-01-12 15:23:50|1667.5|1651.5|1667.68|1651.68|1667.68|1651.68|1667.5|1651.5|3
1642001040000|2022-01-12 15:24:00|1667.55|1651.55|1667|1651|1667.55|1651.55|1667|1651|6
1642001050000|2022-01-12 15:24:10|1667.18|1651.18|1667.5|1651.5|1667.5|1651.5|1667|1651|5
1642001060000|2022-01-12 15:24:20|1667|1651|1667|1651|1667|1651|1667|1651|1
1642001100000|2022-01-12 15:25:00|1666.4|1650.4|1666.25|1650.25|1666.4|1650.4|1665.91|1649.91|5
1642001110000|2022-01-12 15:25:10|1666.4|1650.4|1666|1650|1666.4|1650.4|1666|1650|3
1642001120000|2022-01-12 15:25:20|1665.53|1649.53|1665.5|1649.5|1665.69|1649.69|1665.5|1649.5|4
1642001130000|2022-01-12 15:25:30|1665|1649|1664.5|1648.5|1665|1649|1664.5|1648.5|2
1642001140000|2022-01-12 15:25:40|1664.31|1648.31|1664.75|1648.75|1665|1649|1663.66|1647.66|11
1642001150000|2022-01-12 15:25:50|1664.79|1648.79|1665|1649|1665.09|1649.09|1664.6|1648.6|6
1642001160000|2022-01-12 15:26:00|1664.5|1648.5|1664.92|1648.92|1664.92|1648.92|1664.5|1648.5|7
1642001170000|2022-01-12 15:26:10|1665.04|1649.04|1665.36|1649.36|1665.5|1649.5|1665.04|1649.04|10
1642001180000|2022-01-12 15:26:20|1665.44|1649.44|1665.5|1649.5|1665.5|1649.5|1665.31|1649.31|7
1642001190000|2022-01-12 15:26:30|1665.75|1649.75|1665.15|1649.15|1665.75|1649.75|1665.15|1649.15|3
1642001200000|2022-01-12 15:26:40|1665.07|1649.07|1665.07|1649.07|1665.07|1649.07|1665.07|1649.07|1
1642001210000|2022-01-12 15:26:50|1664.65|1648.65|1665.35|1649.35|1665.35|1649.35|1664.65|1648.65|2
1642001220000|2022-01-12 15:27:00|1665.5|1649.5|1665.5|1649.5|1665.5|1649.5|1665.5|1649.5|1
1642001230000|2022-01-12 15:27:10|1665.55|1649.55|1665.88|1649.88|1665.88|1649.88|1665.5|1649.5|3
1642001240000|2022-01-12 15:27:20|1665.5|1649.5|1665.75|1649.75|1666.01|1650.01|1665.5|1649.5|7
1642001250000|2022-01-12 15:27:30|1665.5|1649.5|1666.2|1650.2|1666.2|1650.2|1665.5|1649.5|4
1642001260000|2022-01-12 15:27:40|1666.15|1650.15|1665.5|1649.5|1666.15|1650.15|1665.5|1649.5|4
1642001270000|2022-01-12 15:27:50|1665.74|1649.74|1665.7|1649.7|1665.74|1649.74|1665.45|1649.45|5
1642001280000|2022-01-12 15:28:00|1665.61|1649.61|1665.5|1649.5|1665.61|1649.61|1665.5|1649.5|8
1642001290000|2022-01-12 15:28:10|1665.55|1649.55|1665.66|1649.66|1665.66|1649.66|1665.55|1649.55|2
1642001300000|2022-01-12 15:28:20|1665.55|1649.55|1665.91|1649.91|1665.91|1649.91|1665.55|1649.55|3
1642001310000|2022-01-12 15:28:30|1666.19|1650.19|1666.32|1650.32|1666.42|1650.42|1665.66|1649.66|5
1642001320000|2022-01-12 15:28:40|1666.42|1650.42|1666.24|1650.24|1666.42|1650.42|1665.82|1649.82|4
1642001330000|2022-01-12 15:28:50|1665.82|1649.82|1665.5|1649.5|1666.2|1650.2|1665.5|1649.5|5
1642001340000|2022-01-12 15:29:00|1665.82|1649.82|1665.5|1649.5|1665.82|1649.82|1665.5|1649.5|2
1642001360000|2022-01-12 15:29:20|1665.1|1649.1|1665.5|1649.5|1665.5|1649.5|1665.1|1649.1|2
1642001370000|2022-01-12 15:29:30|1665.75|1649.75|1666.29|1650.29|1666.29|1650.29|1665.72|1649.72|4
1642001380000|2022-01-12 15:29:40|1666.21|1650.21|1665.95|1649.95|1666.5|1650.5|1665.7|1649.7|7
1642001390000|2022-01-12 15:29:50|1665.7|1649.7|1665.95|1649.95|1665.95|1649.95|1665.7|1649.7|2
1642001400000|2022-01-12 15:30:00|1666.25|1650.25|1666.33|1650.33|1666.74|1650.74|1666.25|1650.25|10
1642001410000|2022-01-12 15:30:10|1666.5|1650.5|1666.5|1650.5|1666.65|1650.65|1666.5|1650.5|7
1642001420000|2022-01-12 15:30:20|1666.38|1650.38|1665.5|1649.5|1666.42|1650.42|1665.5|1649.5|6
1642001430000|2022-01-12 15:30:30|1665|1649|1664.25|1648.25|1665|1649|1664.25|1648.25|3
1642001440000|2022-01-12 15:30:40|1664.5|1648.5|1664.45|1648.45|1665|1649|1664.09|1648.09|6
1642001450000|2022-01-12 15:30:50|1664.09|1648.09|1664.4|1648.4|1664.44|1648.44|1664.09|1648.09|8
1642001460000|2022-01-12 15:31:00|1664.29|1648.29|1664.34|1648.34|1664.7|1648.7|1664|1648|7
1642001470000|2022-01-12 15:31:10|1664.35|1648.35|1664|1648|1664.5|1648.5|1663.84|1647.84|7
1642001480000|2022-01-12 15:31:20|1663.5|1647.5|1662.55|1646.55|1663.5|1647.5|1662.55|1646.55|3
1642001490000|2022-01-12 15:31:30|1662.7|1646.7|1662.55|1646.55|1662.7|1646.7|1662.55|1646.55|2
1642001500000|2022-01-12 15:31:40|1662.41|1646.41|1661.31|1645.31|1663|1647|1661.31|1645.31|8
1642001510000|2022-01-12 15:31:50|1661.47|1645.47|1660.9|1644.9|1661.56|1645.56|1660.5|1644.5|7
1642001520000|2022-01-12 15:32:00|1661.35|1645.35|1660.13|1644.13|1661.35|1645.35|1660.13|1644.13|10
1642001530000|2022-01-12 15:32:10|1660.42|1644.42|1657.9|1641.9|1660.42|1644.42|1657.9|1641.9|9
1642001540000|2022-01-12 15:32:20|1657.77|1641.77|1657|1641|1657.77|1641.77|1656.5|1640.5|13
1642001550000|2022-01-12 15:32:30|1656.77|1640.77|1656.5|1640.5|1656.77|1640.77|1655.5|1639.5|10
1642001560000|2022-01-12 15:32:40|1656.25|1640.25|1655.74|1639.74|1656.25|1640.25|1655.74|1639.74|3
1642001570000|2022-01-12 15:32:50|1656|1640|1656.5|1640.5|1656.69|1640.69|1656|1640|7
1642001580000|2022-01-12 15:33:00|1656.72|1640.72|1657.5|1641.5|1657.57|1641.57|1656.5|1640.5|8
1642001600000|2022-01-12 15:33:20|1657.88|1641.88|1657.75|1641.75|1657.88|1641.88|1657.75|1641.75|2
1642001610000|2022-01-12 15:33:30|1657.5|1641.5|1657.59|1641.59|1657.82|1641.82|1657.5|1641.5|5
1642001620000|2022-01-12 15:33:40|1657.5|1641.5|1657.5|1641.5|1658.59|1642.59|1657.5|1641.5|11
1642001630000|2022-01-12 15:33:50|1657.72|1641.72|1657.66|1641.66|1657.88|1641.88|1657.5|1641.5|7
1642001640000|2022-01-12 15:34:00|1657.5|1641.5|1657|1641|1657.5|1641.5|1657|1641|2
1642001650000|2022-01-12 15:34:10|1656.8|1640.8|1656.74|1640.74|1656.89|1640.89|1656.5|1640.5|6
1642001660000|2022-01-12 15:34:20|1656.85|1640.85|1657.18|1641.18|1657.55|1641.55|1656.5|1640.5|14
1642001670000|2022-01-12 15:34:30|1656.78|1640.78|1657.5|1641.5|1657.6|1641.6|1656.78|1640.78|14
1642001680000|2022-01-12 15:34:40|1657.58|1641.58|1657.4|1641.4|1657.58|1641.58|1657.25|1641.25|6
1642001690000|2022-01-12 15:34:50|1657.5|1641.5|1657.5|1641.5|1658.11|1642.11|1657.5|1641.5|5
1642001700000|2022-01-12 15:35:00|1657.56|1641.56|1657.67|1641.67|1658.42|1642.42|1657.56|1641.56|8
1642001710000|2022-01-12 15:35:10|1658|1642|1657.35|1641.35|1658|1642|1657.05|1641.05|5
1642001720000|2022-01-12 15:35:20|1657|1641|1656.85|1640.85|1657.22|1641.22|1656.5|1640.5|9
1642001730000|2022-01-12 15:35:30|1657.07|1641.07|1657.35|1641.35|1657.35|1641.35|1656.5|1640.5|10
1642001740000|2022-01-12 15:35:40|1657.24|1641.24|1657.35|1641.35|1657.35|1641.35|1657.24|1641.24|4
1642001750000|2022-01-12 15:35:50|1657.3|1641.3|1658.09|1642.09|1658.57|1642.57|1657.3|1641.3|9
1642001760000|2022-01-12 15:36:00|1658.4|1642.4|1657.9|1641.9|1658.4|1642.4|1657.9|1641.9|2
1642001770000|2022-01-12 15:36:10|1658.32|1642.32|1657.77|1641.77|1658.32|1642.32|1657.77|1641.77|4
1642001780000|2022-01-12 15:36:20|1657.48|1641.48|1657.67|1641.67|1657.98|1641.98|1657.48|1641.48|4
1642001790000|2022-01-12 15:36:30|1657.73|1641.73|1658.1|1642.1|1658.1|1642.1|1657.48|1641.48|6
1642001800000|2022-01-12 15:36:40|1658.11|1642.11|1657.48|1641.48|1658.11|1642.11|1657.48|1641.48|8
1642001810000|2022-01-12 15:36:50|1656.98|1640.98|1656.98|1640.98|1656.98|1640.98|1656.98|1640.98|1
1642001820000|2022-01-12 15:37:00|1657.48|1641.48|1657.2|1641.2|1657.48|1641.48|1657.2|1641.2|4
1642001830000|2022-01-12 15:37:10|1656.98|1640.98|1655.95|1639.95|1657.39|1641.39|1655.95|1639.95|10
1642001840000|2022-01-12 15:37:20|1655.7|1639.7|1655.42|1639.42|1656.01|1640.01|1655.42|1639.42|7
1642001850000|2022-01-12 15:37:30|1655.49|1639.49|1655.42|1639.42|1655.49|1639.49|1655.42|1639.42|4
1642001860000|2022-01-12 15:37:40|1655.45|1639.45|1653.72|1637.72|1655.45|1639.45|1653.72|1637.72|13
1642001870000|2022-01-12 15:37:50|1654|1638|1654.72|1638.72|1655|1639|1653.72|1637.72|13
1642001880000|2022-01-12 15:38:00|1655.11|1639.11|1655.42|1639.42|1655.95|1639.95|1655.11|1639.11|10
1642001890000|2022-01-12 15:38:10|1654.92|1638.92|1653.87|1637.87|1654.92|1638.92|1653.87|1637.87|16
1642001900000|2022-01-12 15:38:20|1654.16|1638.16|1653.5|1637.5|1654.16|1638.16|1653.29|1637.29|7
1642001910000|2022-01-12 15:38:30|1653.18|1637.18|1653.17|1637.17|1653.18|1637.18|1653.17|1637.17|2
1642001920000|2022-01-12 15:38:40|1653.18|1637.18|1652.68|1636.68|1653.22|1637.22|1652.68|1636.68|6
1642001930000|2022-01-12 15:38:50|1652.98|1636.98|1652.9|1636.9|1653.18|1637.18|1652.65|1636.65|8
1642001940000|2022-01-12 15:39:00|1652.68|1636.68|1652.9|1636.9|1653.18|1637.18|1652.68|1636.68|8
1642001950000|2022-01-12 15:39:10|1653|1637|1652.5|1636.5|1653|1637|1652.5|1636.5|8
1642001960000|2022-01-12 15:39:20|1652.29|1636.29|1651.87|1635.87|1652.5|1636.5|1651.65|1635.65|8
1642001970000|2022-01-12 15:39:30|1651.9|1635.9|1651.79|1635.79|1651.9|1635.9|1651.5|1635.5|4
1642001980000|2022-01-12 15:39:40|1651.5|1635.5|1651.75|1635.75|1652|1636|1651.5|1635.5|8
1642001990000|2022-01-12 15:39:50|1651.77|1635.77|1651.5|1635.5|1651.77|1635.77|1651.5|1635.5|5
1642002000000|2022-01-12 15:40:00|1651.77|1635.77|1652|1636|1652.41|1636.41|1651.62|1635.62|11
1642002010000|2022-01-12 15:40:10|1652.63|1636.63|1652.3|1636.3|1652.63|1636.63|1652.22|1636.22|9
1642002020000|2022-01-12 15:40:20|1652.29|1636.29|1652.5|1636.5|1652.52|1636.52|1652|1636|7
1642002030000|2022-01-12 15:40:30|1652.56|1636.56|1653.75|1637.75|1653.75|1637.75|1652.5|1636.5|14
1642002040000|2022-01-12 15:40:40|1653.79|1637.79|1653.5|1637.5|1653.79|1637.79|1653.5|1637.5|2
1642002050000|2022-01-12 15:40:50|1653.25|1637.25|1652.88|1636.88|1653.25|1637.25|1652.88|1636.88|3
1642002060000|2022-01-12 15:41:00|1652.5|1636.5|1652.29|1636.29|1653|1637|1652.29|1636.29|8
1642002070000|2022-01-12 15:41:10|1652.16|1636.16|1652.5|1636.5|1652.5|1636.5|1652.08|1636.08|6
1642002080000|2022-01-12 15:41:20|1651.84|1635.84|1652|1636|1652.58|1636.58|1651.84|1635.84|5
1642002090000|2022-01-12 15:41:30|1652.5|1636.5|1652.6|1636.6|1652.6|1636.6|1652.5|1636.5|2
1642002100000|2022-01-12 15:41:40|1652.5|1636.5|1652.5|1636.5|1652.82|1636.82|1652.5|1636.5|5
1642002110000|2022-01-12 15:41:50|1652.34|1636.34|1652.34|1636.34|1652.34|1636.34|1652.34|1636.34|1
1642002120000|2022-01-12 15:42:00|1652.24|1636.24|1652|1636|1652.24|1636.24|1651.5|1635.5|11
1642002130000|2022-01-12 15:42:10|1652.15|1636.15|1651.81|1635.81|1652.15|1636.15|1651.48|1635.48|7
1642002140000|2022-01-12 15:42:20|1651.6|1635.6|1651.6|1635.6|1652.13|1636.13|1651.6|1635.6|5
1642002150000|2022-01-12 15:42:30|1651.5|1635.5|1650.35|1634.35|1651.5|1635.5|1650.35|1634.35|9
1642002160000|2022-01-12 15:42:40|1649.75|1633.75|1649.1|1633.1|1650.23|1634.23|1649.1|1633.1|8
1642002170000|2022-01-12 15:42:50|1648.75|1632.75|1648.5|1632.5|1648.8|1632.8|1648.4|1632.4|8
1642002180000|2022-01-12 15:43:00|1648.65|1632.65|1648.5|1632.5|1648.74|1632.74|1648.35|1632.35|6
1642002190000|2022-01-12 15:43:10|1648.63|1632.63|1648.5|1632.5|1648.63|1632.63|1648.35|1632.35|4
1642002200000|2022-01-12 15:43:20|1648.04|1632.04|1648.75|1632.75|1648.78|1632.78|1648.04|1632.04|8
1642002210000|2022-01-12 15:43:30|1649.5|1633.5|1650.27|1634.27|1650.58|1634.58|1649.5|1633.5|9
1642002220000|2022-01-12 15:43:40|1650.45|1634.45|1650.5|1634.5|1650.7|1634.7|1650.29|1634.29|7
1642002230000|2022-01-12 15:43:50|1650.68|1634.68|1650.68|1634.68|1650.68|1634.68|1650.68|1634.68|1
1642002240000|2022-01-12 15:44:00|1650.5|1634.5|1651.5|1635.5|1651.5|1635.5|1650.4|1634.4|9
1642002250000|2022-01-12 15:44:10|1652|1636|1654.32|1638.32|1654.32|1638.32|1652|1636|14
1642002260000|2022-01-12 15:44:20|1654.27|1638.27|1654.5|1638.5|1654.77|1638.77|1654.27|1638.27|4
1642002270000|2022-01-12 15:44:30|1654.72|1638.72|1655.13|1639.13|1655.21|1639.21|1654.72|1638.72|5
1642002280000|2022-01-12 15:44:40|1655.5|1639.5|1655.5|1639.5|1655.5|1639.5|1655.33|1639.33|6
1642002290000|2022-01-12 15:44:50|1655.33|1639.33|1655.53|1639.53|1655.53|1639.53|1655.33|1639.33|5
1642002300000|2022-01-12 15:45:00|1656.5|1640.5|1659.05|1643.05|1659.59|1643.59|1656.29|1640.29|18
1642002310000|2022-01-12 15:45:10|1659.5|1643.5|1660.22|1644.22|1660.22|1644.22|1659.36|1643.36|10
1642002320000|2022-01-12 15:45:20|1660.57|1644.57|1659.75|1643.75|1660.57|1644.57|1659.5|1643.5|7
1642002330000|2022-01-12 15:45:30|1659.95|1643.95|1659.36|1643.36|1659.95|1643.95|1659.36|1643.36|6
1642002340000|2022-01-12 15:45:40|1659.39|1643.39|1659.5|1643.5|1660.33|1644.33|1659.39|1643.39|10
1642002350000|2022-01-12 15:45:50|1659.61|1643.61|1659.36|1643.36|1659.61|1643.61|1659.36|1643.36|4
1642002360000|2022-01-12 15:46:00|1659.44|1643.44|1660.42|1644.42|1660.42|1644.42|1659.36|1643.36|8
1642002370000|2022-01-12 15:46:10|1660.5|1644.5|1662.21|1646.21|1662.21|1646.21|1660.42|1644.42|15
1642002380000|2022-01-12 15:46:20|1662.4|1646.4|1662.5|1646.5|1662.5|1646.5|1662.4|1646.4|3
1642002390000|2022-01-12 15:46:30|1662.77|1646.77|1662.66|1646.66|1662.87|1646.87|1662.4|1646.4|12
1642002400000|2022-01-12 15:46:40|1662.87|1646.87|1662.5|1646.5|1662.87|1646.87|1662.5|1646.5|5
1642002410000|2022-01-12 15:46:50|1662|1646|1663.14|1647.14|1663.14|1647.14|1662|1646|9
1642002420000|2022-01-12 15:47:00|1663.07|1647.07|1663.02|1647.02|1663.25|1647.25|1663.02|1647.02|7
1642002430000|2022-01-12 15:47:10|1662.82|1646.82|1662|1646|1662.82|1646.82|1662|1646|7
1642002440000|2022-01-12 15:47:20|1661.5|1645.5|1661.79|1645.79|1661.79|1645.79|1661|1645|13
1642002450000|2022-01-12 15:47:30|1662.07|1646.07|1662.65|1646.65|1662.87|1646.87|1662.07|1646.07|9
1642002460000|2022-01-12 15:47:40|1662.66|1646.66|1661.55|1645.55|1662.87|1646.87|1661.55|1645.55|6
1642002470000|2022-01-12 15:47:50|1661.66|1645.66|1661.66|1645.66|1661.66|1645.66|1661.66|1645.66|1
1642002480000|2022-01-12 15:48:00|1661.5|1645.5|1661|1645|1661.5|1645.5|1661|1645|2
1642002490000|2022-01-12 15:48:10|1660.5|1644.5|1660.5|1644.5|1660.55|1644.55|1660.5|1644.5|3
1642002500000|2022-01-12 15:48:20|1660.45|1644.45|1660.58|1644.58|1660.75|1644.75|1660.45|1644.45|4
1642002510000|2022-01-12 15:48:30|1660.1|1644.1|1659.72|1643.72|1660.1|1644.1|1659.72|1643.72|3
1642002520000|2022-01-12 15:48:40|1659.5|1643.5|1659.65|1643.65|1659.65|1643.65|1659.5|1643.5|2
1642002530000|2022-01-12 15:48:50|1659.5|1643.5|1659.5|1643.5|1659.5|1643.5|1659.5|1643.5|1
1642002540000|2022-01-12 15:49:00|1659|1643|1660.15|1644.15|1660.28|1644.28|1659|1643|6
1642002550000|2022-01-12 15:49:10|1660|1644|1659.8|1643.8|1660.5|1644.5|1659.8|1643.8|6
1642002560000|2022-01-12 15:49:20|1659.5|1643.5|1658.1|1642.1|1659.5|1643.5|1658|1642|12
1642002570000|2022-01-12 15:49:30|1657.94|1641.94|1657.88|1641.88|1658.03|1642.03|1657.88|1641.88|5
1642002580000|2022-01-12 15:49:40|1657.83|1641.83|1657.5|1641.5|1657.88|1641.88|1657.5|1641.5|3
1642002590000|2022-01-12 15:49:50|1657.22|1641.22|1657.22|1641.22|1657.41|1641.41|1657.22|1641.22|7
1642002600000|2022-01-12 15:50:00|1657.4|1641.4|1657.58|1641.58|1657.61|1641.61|1657.4|1641.4|7
1642002610000|2022-01-12 15:50:10|1657.66|1641.66|1658.45|1642.45|1658.45|1642.45|1657.5|1641.5|9
1642002620000|2022-01-12 15:50:20|1658.38|1642.38|1658.45|1642.45|1658.45|1642.45|1658.38|1642.38|6
1642002630000|2022-01-12 15:50:30|1658.38|1642.38|1657.88|1641.88|1658.38|1642.38|1657.88|1641.88|4
1642002640000|2022-01-12 15:50:40|1657.5|1641.5|1656.82|1640.82|1657.5|1641.5|1656.82|1640.82|4
1642002650000|2022-01-12 15:50:50|1656.62|1640.62|1656.53|1640.53|1656.62|1640.62|1656.53|1640.53|2
1642002660000|2022-01-12 15:51:00|1656.56|1640.56|1656.45|1640.45|1656.56|1640.56|1656.26|1640.26|8
1642002670000|2022-01-12 15:51:10|1656.7|1640.7|1657.5|1641.5|1657.5|1641.5|1656.5|1640.5|9
1642002680000|2022-01-12 15:51:20|1657.37|1641.37|1657.5|1641.5|1657.5|1641.5|1657.37|1641.37|3
1642002690000|2022-01-12 15:51:30|1657.4|1641.4|1658.5|1642.5|1658.5|1642.5|1657.4|1641.4|8
1642002700000|2022-01-12 15:51:40|1657.5|1641.5|1657.5|1641.5|1657.5|1641.5|1657.35|1641.35|4
1642002710000|2022-01-12 15:51:50|1657.43|1641.43|1657.45|1641.45|1657.5|1641.5|1657.2|1641.2|6
1642002720000|2022-01-12 15:52:00|1657.5|1641.5|1657.5|1641.5|1657.5|1641.5|1657.44|1641.44|3
1642002730000|2022-01-12 15:52:10|1657.43|1641.43|1657.5|1641.5|1657.5|1641.5|1657.3|1641.3|3
1642002740000|2022-01-12 15:52:20|1657.25|1641.25|1657.5|1641.5|1657.5|1641.5|1657.2|1641.2|6
1642002750000|2022-01-12 15:52:30|1657.23|1641.23|1656.03|1640.03|1657.23|1641.23|1656.03|1640.03|6
1642002760000|2022-01-12 15:52:40|1655.6|1639.6|1655.5|1639.5|1655.6|1639.6|1655.5|1639.5|2
1642002780000|2022-01-12 15:53:00|1655.53|1639.53|1655.5|1639.5|1655.53|1639.53|1655.5|1639.5|2
1642002790000|2022-01-12 15:53:10|1655.55|1639.55|1655.5|1639.5|1655.55|1639.55|1655.5|1639.5|2
1642002800000|2022-01-12 15:53:20|1655|1639|1654.5|1638.5|1655.05|1639.05|1654.5|1638.5|3
1642002810000|2022-01-12 15:53:30|1655.01|1639.01|1655|1639|1655.68|1639.68|1655|1639|10
1642002820000|2022-01-12 15:53:40|1655.12|1639.12|1655|1639|1655.12|1639.12|1655|1639|2
1642002830000|2022-01-12 15:53:50|1655.4|1639.4|1655.52|1639.52|1655.62|1639.62|1655.3|1639.3|6
1642002840000|2022-01-12 15:54:00|1655.4|1639.4|1655.3|1639.3|1655.4|1639.4|1655.2|1639.2|4
1642002850000|2022-01-12 15:54:10|1655.5|1639.5|1656.47|1640.47|1656.47|1640.47|1655.37|1639.37|8
1642002860000|2022-01-12 15:54:20|1656.14|1640.14|1655.5|1639.5|1656.14|1640.14|1655.5|1639.5|7
1642002870000|2022-01-12 15:54:30|1655.3|1639.3|1655.5|1639.5|1655.5|1639.5|1655.3|1639.3|2
1642002880000|2022-01-12 15:54:40|1655.61|1639.61|1656.02|1640.02|1656.02|1640.02|1655.5|1639.5|4
1642002890000|2022-01-12 15:54:50|1655.93|1639.93|1655.92|1639.92|1655.93|1639.93|1655.92|1639.92|2
1642002900000|2022-01-12 15:55:00|1655.5|1639.5|1655.5|1639.5|1655.5|1639.5|1655.5|1639.5|1
1642002910000|2022-01-12 15:55:10|1655.45|1639.45|1654.88|1638.88|1655.48|1639.48|1654.88|1638.88|7
1642002920000|2022-01-12 15:55:20|1655|1639|1655.5|1639.5|1655.5|1639.5|1655|1639|2
1642002930000|2022-01-12 15:55:30|1655.25|1639.25|1654.5|1638.5|1655.25|1639.25|1654.5|1638.5|3
1642002940000|2022-01-12 15:55:40|1654.23|1638.23|1654.26|1638.26|1654.46|1638.46|1654.12|1638.12|6
1642002950000|2022-01-12 15:55:50|1654.12|1638.12|1653|1637|1654.35|1638.35|1653|1637|6
1642002960000|2022-01-12 15:56:00|1653.15|1637.15|1653.91|1637.91|1653.91|1637.91|1653.14|1637.14|13
1642002970000|2022-01-12 15:56:10|1653.6|1637.6|1653.69|1637.69|1653.69|1637.69|1653.3|1637.3|9
1642002980000|2022-01-12 15:56:20|1653.47|1637.47|1653.9|1637.9|1653.9|1637.9|1653.47|1637.47|6
1642002990000|2022-01-12 15:56:30|1653.75|1637.75|1654.25|1638.25|1654.25|1638.25|1653.29|1637.29|8
1642003000000|2022-01-12 15:56:40|1654|1638|1653.46|1637.46|1654|1638|1653.46|1637.46|3
1642003010000|2022-01-12 15:56:50|1653.3|1637.3|1653.5|1637.5|1653.5|1637.5|1653.3|1637.3|3
1642003020000|2022-01-12 15:57:00|1653.4|1637.4|1653.43|1637.43|1653.43|1637.43|1653.4|1637.4|2
1642003030000|2022-01-12 15:57:10|1653.5|1637.5|1654.35|1638.35|1654.35|1638.35|1653.5|1637.5|7
1642003040000|2022-01-12 15:57:20|1654.16|1638.16|1655.5|1639.5|1655.5|1639.5|1654.16|1638.16|11
1642003050000|2022-01-12 15:57:30|1655.37|1639.37|1655.37|1639.37|1655.37|1639.37|1655.3|1639.3|3
1642003060000|2022-01-12 15:57:40|1655.36|1639.36|1655.45|1639.45|1655.45|1639.45|1655.36|1639.36|3
1642003070000|2022-01-12 15:57:50|1655.37|1639.37|1655.59|1639.59|1655.59|1639.59|1655.36|1639.36|5
1642003080000|2022-01-12 15:58:00|1655.5|1639.5|1656.39|1640.39|1656.39|1640.39|1655.5|1639.5|7
1642003090000|2022-01-12 15:58:10|1656.21|1640.21|1657.24|1641.24|1657.24|1641.24|1656.21|1640.21|12
1642003100000|2022-01-12 15:58:20|1657.1|1641.1|1656.5|1640.5|1657.28|1641.28|1656.5|1640.5|9
1642003110000|2022-01-12 15:58:30|1656.75|1640.75|1656.79|1640.79|1657.33|1641.33|1656.5|1640.5|7
1642003120000|2022-01-12 15:58:40|1656.5|1640.5|1656.97|1640.97|1657.3|1641.3|1656.5|1640.5|9
1642003130000|2022-01-12 15:58:50|1656.69|1640.69|1656.79|1640.79|1656.81|1640.81|1656.5|1640.5|6
1642003140000|2022-01-12 15:59:00|1656.88|1640.88|1656.6|1640.6|1657.26|1641.26|1656.5|1640.5|10
1642003150000|2022-01-12 15:59:10|1656.5|1640.5|1656.5|1640.5|1656.5|1640.5|1656.3|1640.3|3
1642003160000|2022-01-12 15:59:20|1655.7|1639.7|1656.5|1640.5|1656.5|1640.5|1655.7|1639.7|6
1642003170000|2022-01-12 15:59:30|1656.6|1640.6|1657.25|1641.25|1657.25|1641.25|1656.5|1640.5|15
1642003180000|2022-01-12 15:59:40|1657.26|1641.26|1657.2|1641.2|1657.5|1641.5|1657.2|1641.2|3
1642003190000|2022-01-12 15:59:50|1657.1|1641.1|1656.5|1640.5|1657.1|1641.1|1656.5|1640.5|5
1642003200000|2022-01-12 16:00:00|1656.6|1640.6|1656.6|1640.6|1656.6|1640.6|1656.6|1640.6|1
1642003210000|2022-01-12 16:00:10|1656.8|1640.8|1657.69|1641.69|1657.69|1641.69|1656.6|1640.6|10
1642003220000|2022-01-12 16:00:20|1658.1|1642.1|1658.17|1642.17|1658.36|1642.36|1657.75|1641.75|5
1642003230000|2022-01-12 16:00:30|1658.15|1642.15|1658.5|1642.5|1658.82|1642.82|1658.15|1642.15|12
1642003240000|2022-01-12 16:00:40|1658.51|1642.51|1658.73|1642.73|1659.01|1643.01|1658.51|1642.51|4
1642003250000|2022-01-12 16:00:50|1658.85|1642.85|1656.35|1640.35|1659|1643|1656.35|1640.35|9
1642003260000|2022-01-12 16:01:00|1655.5|1639.5|1656|1640|1656|1640|1655.5|1639.5|4
1642003270000|2022-01-12 16:01:10|1656.5|1640.5|1656.13|1640.13|1656.5|1640.5|1656.13|1640.13|2
1642003280000|2022-01-12 16:01:20|1656.09|1640.09|1655.5|1639.5|1656.1|1640.1|1655.5|1639.5|4
1642003290000|2022-01-12 16:01:30|1655.59|1639.59|1655.5|1639.5|1655.59|1639.59|1655.5|1639.5|4
1642003300000|2022-01-12 16:01:40|1655.4|1639.4|1655.5|1639.5|1655.75|1639.75|1655.4|1639.4|5
1642003310000|2022-01-12 16:01:50|1656.1|1640.1|1656.43|1640.43|1656.5|1640.5|1655.96|1639.96|7
1642003320000|2022-01-12 16:02:00|1656.47|1640.47|1657.5|1641.5|1657.84|1641.84|1656.47|1640.47|9
1642003330000|2022-01-12 16:02:10|1657.3|1641.3|1657.2|1641.2|1657.3|1641.3|1657.11|1641.11|4
1642003340000|2022-01-12 16:02:20|1657|1641|1656.5|1640.5|1657|1641|1656.5|1640.5|4
1642003350000|2022-01-12 16:02:30|1656.1|1640.1|1655.75|1639.75|1656.13|1640.13|1655.5|1639.5|9
1642003360000|2022-01-12 16:02:40|1655.79|1639.79|1657.31|1641.31|1657.31|1641.31|1655.5|1639.5|5
1642003370000|2022-01-12 16:02:50|1658|1642|1658|1642|1659|1643|1657.58|1641.58|15
1642003380000|2022-01-12 16:03:00|1657.5|1641.5|1656|1640|1657.5|1641.5|1656|1640|7
1642003390000|2022-01-12 16:03:10|1656.29|1640.29|1655.72|1639.72|1656.29|1640.29|1655.72|1639.72|3
1642003400000|2022-01-12 16:03:20|1655.5|1639.5|1655.14|1639.14|1655.5|1639.5|1655.14|1639.14|2
1642003410000|2022-01-12 16:03:30|1655.06|1639.06|1655.5|1639.5|1655.5|1639.5|1654.64|1638.64|11
1642003420000|2022-01-12 16:03:40|1655.45|1639.45|1655.35|1639.35|1655.45|1639.45|1655.19|1639.19|3
1642003430000|2022-01-12 16:03:50|1655.27|1639.27|1655.14|1639.14|1655.5|1639.5|1655.14|1639.14|5
1642003440000|2022-01-12 16:04:00|1655.37|1639.37|1655.5|1639.5|1655.6|1639.6|1655.13|1639.13|8
1642003450000|2022-01-12 16:04:10|1655.88|1639.88|1656|1640|1656|1640|1655.88|1639.88|2
1642003460000|2022-01-12 16:04:20|1656.2|1640.2|1657|1641|1657.2|1641.2|1656.2|1640.2|11
1642003470000|2022-01-12 16:04:30|1656.88|1640.88|1656.29|1640.29|1656.88|1640.88|1656.12|1640.12|8
1642003480000|2022-01-12 16:04:40|1656.42|1640.42|1655.5|1639.5|1656.42|1640.42|1655.22|1639.22|7
1642003490000|2022-01-12 16:04:50|1655.2|1639.2|1654.95|1638.95|1655.2|1639.2|1654.95|1638.95|2
1642003500000|2022-01-12 16:05:00|1655.2|1639.2|1656.46|1640.46|1656.5|1640.5|1655.2|1639.2|10
1642003510000|2022-01-12 16:05:10|1656.63|1640.63|1656.88|1640.88|1656.88|1640.88|1656.5|1640.5|5
1642003520000|2022-01-12 16:05:20|1656.77|1640.77|1655.5|1639.5|1656.77|1640.77|1655.5|1639.5|14
1642003530000|2022-01-12 16:05:30|1655|1639|1654.14|1638.14|1655|1639|1654|1638|11
1642003540000|2022-01-12 16:05:40|1654.49|1638.49|1653.5|1637.5|1654.5|1638.5|1653.5|1637.5|8
1642003550000|2022-01-12 16:05:50|1653.88|1637.88|1653.5|1637.5|1654|1638|1653.23|1637.23|13
1642003560000|2022-01-12 16:06:00|1653.24|1637.24|1652.5|1636.5|1653.49|1637.49|1652.5|1636.5|11
1642003570000|2022-01-12 16:06:10|1652.63|1636.63|1652.65|1636.65|1652.77|1636.77|1651.69|1635.69|10
1642003580000|2022-01-12 16:06:20|1652.45|1636.45|1652.5|1636.5|1652.55|1636.55|1652.33|1636.33|8
1642003590000|2022-01-12 16:06:30|1652.38|1636.38|1651.5|1635.5|1652.38|1636.38|1651.5|1635.5|9
1642003600000|2022-01-12 16:06:40|1651.22|1635.22|1650.44|1634.44|1651.5|1635.5|1650.44|1634.44|9
1642003610000|2022-01-12 16:06:50|1650.47|1634.47|1650.44|1634.44|1650.47|1634.47|1650.24|1634.24|7
1642003620000|2022-01-12 16:07:00|1650.3|1634.3|1650.44|1634.44|1650.44|1634.44|1650.25|1634.25|4
1642003630000|2022-01-12 16:07:10|1650.25|1634.25|1650.04|1634.04|1650.25|1634.25|1649.75|1633.75|4
1642003640000|2022-01-12 16:07:20|1649.75|1633.75|1650.23|1634.23|1650.23|1634.23|1649.65|1633.65|8
1642003650000|2022-01-12 16:07:30|1650.1|1634.1|1649.94|1633.94|1650.44|1634.44|1649.94|1633.94|4
1642003660000|2022-01-12 16:07:40|1649.5|1633.5|1649.5|1633.5|1649.5|1633.5|1649.37|1633.37|4
1642003670000|2022-01-12 16:07:50|1649.6|1633.6|1649.5|1633.5|1649.6|1633.6|1649.5|1633.5|4
1642003690000|2022-01-12 16:08:10|1649.94|1633.94|1650.44|1634.44|1650.53|1634.53|1649.94|1633.94|7
1642003710000|2022-01-12 16:08:30|1650.54|1634.54|1649.5|1633.5|1650.7|1634.7|1649.5|1633.5|7
1642003720000|2022-01-12 16:08:40|1649.72|1633.72|1649.5|1633.5|1650|1634|1649.5|1633.5|3
1642003730000|2022-01-12 16:08:50|1649.31|1633.31|1649.45|1633.45|1649.45|1633.45|1649.31|1633.31|2
1642003740000|2022-01-12 16:09:00|1649.5|1633.5|1648.45|1632.45|1649.5|1633.5|1648.45|1632.45|5
1642003750000|2022-01-12 16:09:10|1648.5|1632.5|1649.18|1633.18|1649.18|1633.18|1648.5|1632.5|6
1642003760000|2022-01-12 16:09:20|1649.59|1633.59|1649.5|1633.5|1649.65|1633.65|1649.37|1633.37|5
1642003780000|2022-01-12 16:09:40|1649.63|1633.63|1649.4|1633.4|1649.63|1633.63|1649.15|1633.15|5
1642003790000|2022-01-12 16:09:50|1650.05|1634.05|1650.16|1634.16|1650.5|1634.5|1649.63|1633.63|12
1642003800000|2022-01-12 16:10:00|1649.63|1633.63|1650.5|1634.5|1650.5|1634.5|1649.63|1633.63|7
1642003810000|2022-01-12 16:10:10|1651.08|1635.08|1650.45|1634.45|1651.08|1635.08|1650.45|1634.45|7
1642003820000|2022-01-12 16:10:20|1650.5|1634.5|1650.5|1634.5|1650.51|1634.51|1650.5|1634.5|3
1642003830000|2022-01-12 16:10:30|1650.51|1634.51|1651.15|1635.15|1651.17|1635.17|1650.5|1634.5|5
1642003840000|2022-01-12 16:10:40|1651.17|1635.17|1650.5|1634.5|1651.17|1635.17|1650.5|1634.5|8
1642003850000|2022-01-12 16:10:50|1650.45|1634.45|1651.4|1635.4|1651.5|1635.5|1650.45|1634.45|8
1642003860000|2022-01-12 16:11:00|1651.25|1635.25|1651.54|1635.54|1651.58|1635.58|1651.25|1635.25|8
1642003870000|2022-01-12 16:11:10|1651.55|1635.55|1651.75|1635.75|1652.38|1636.38|1651.55|1635.55|15
1642003880000|2022-01-12 16:11:20|1652.25|1636.25|1652.5|1636.5|1652.52|1636.52|1652.25|1636.25|8
1642003890000|2022-01-12 16:11:30|1652.39|1636.39|1652.39|1636.39|1652.39|1636.39|1652.39|1636.39|1
1642003900000|2022-01-12 16:11:40|1652.35|1636.35|1652.35|1636.35|1652.35|1636.35|1652.35|1636.35|1
1642003910000|2022-01-12 16:11:50|1652.5|1636.5|1652.23|1636.23|1652.5|1636.5|1652.23|1636.23|2
1642003920000|2022-01-12 16:12:00|1652|1636|1651.5|1635.5|1652|1636|1651.5|1635.5|4
1642003930000|2022-01-12 16:12:10|1651.72|1635.72|1651|1635|1651.76|1635.76|1650.91|1634.91|6
1642003940000|2022-01-12 16:12:20|1651.5|1635.5|1651|1635|1651.5|1635.5|1650.53|1634.53|7
1642003950000|2022-01-12 16:12:30|1651.5|1635.5|1651|1635|1651.8|1635.8|1651|1635|3
1642003960000|2022-01-12 16:12:40|1650.82|1634.82|1650|1634|1650.9|1634.9|1650|1634|5
1642003970000|2022-01-12 16:12:50|1649.82|1633.82|1650|1634|1650.6|1634.6|1649.82|1633.82|10
1642003980000|2022-01-12 16:13:00|1650.5|1634.5|1650.4|1634.4|1650.5|1634.5|1650.4|1634.4|2
1642003990000|2022-01-12 16:13:10|1650.5|1634.5|1650|1634|1650.5|1634.5|1650|1634|4
1642004000000|2022-01-12 16:13:20|1649.88|1633.88|1649.75|1633.75|1649.88|1633.88|1649.26|1633.26|8
1642004010000|2022-01-12 16:13:30|1649.5|1633.5|1649.75|1633.75|1649.75|1633.75|1649.5|1633.5|2
1642004020000|2022-01-12 16:13:40|1650|1634|1649.75|1633.75|1650|1634|1649.5|1633.5|8
1642004030000|2022-01-12 16:13:50|1649.6|1633.6|1649.6|1633.6|1649.6|1633.6|1649.6|1633.6|1
1642004040000|2022-01-12 16:14:00|1649.75|1633.75|1649.54|1633.54|1649.85|1633.85|1649.5|1633.5|8
1642004060000|2022-01-12 16:14:20|1649.35|1633.35|1649.75|1633.75|1649.76|1633.76|1649.26|1633.26|7
1642004070000|2022-01-12 16:14:30|1650|1634|1649.75|1633.75|1650|1634|1649.5|1633.5|6
1642004080000|2022-01-12 16:14:40|1649.5|1633.5|1649.75|1633.75|1649.75|1633.75|1649.5|1633.5|2
1642004090000|2022-01-12 16:14:50|1649.5|1633.5|1649.47|1633.47|1649.75|1633.75|1649.42|1633.42|7
1642004100000|2022-01-12 16:15:00|1649.76|1633.76|1649.25|1633.25|1649.76|1633.76|1649.1|1633.1|7
1642004110000|2022-01-12 16:15:10|1649.07|1633.07|1650|1634|1650|1634|1649.07|1633.07|8
1642004120000|2022-01-12 16:15:20|1650.5|1634.5|1650.69|1634.69|1651|1635|1650.5|1634.5|5
1642004130000|2022-01-12 16:15:30|1650.19|1634.19|1647.41|1631.41|1650.24|1634.24|1647.41|1631.41|14
1642004140000|2022-01-12 16:15:40|1647|1631|1646.5|1630.5|1647|1631|1646.5|1630.5|2
1642004150000|2022-01-12 16:15:50|1646.9|1630.9|1646.5|1630.5|1646.9|1630.9|1646.5|1630.5|2
1642004160000|2022-01-12 16:16:00|1646.91|1630.91|1647.15|1631.15|1647.46|1631.46|1646.91|1630.91|7
1642004170000|2022-01-12 16:16:10|1647.41|1631.41|1647.28|1631.28|1647.41|1631.41|1647.28|1631.28|2
1642004180000|2022-01-12 16:16:20|1647.41|1631.41|1647.41|1631.41|1647.41|1631.41|1646.91|1630.91|5
1642004190000|2022-01-12 16:16:30|1647.4|1631.4|1647.4|1631.4|1647.4|1631.4|1647.4|1631.4|1
1642004200000|2022-01-12 16:16:40|1647.3|1631.3|1647.4|1631.4|1647.4|1631.4|1647.3|1631.3|2
1642004210000|2022-01-12 16:16:50|1647.56|1631.56|1647.2|1631.2|1647.56|1631.56|1647.2|1631.2|2
1642004220000|2022-01-12 16:17:00|1647.3|1631.3|1647.4|1631.4|1647.4|1631.4|1647.3|1631.3|2
1642004230000|2022-01-12 16:17:10|1646.99|1630.99|1644.5|1628.5|1646.99|1630.99|1644.5|1628.5|9
1642004240000|2022-01-12 16:17:20|1644.3|1628.3|1642.75|1626.75|1644.5|1628.5|1642.75|1626.75|10
1642004250000|2022-01-12 16:17:30|1643.15|1627.15|1645|1629|1645.4|1629.4|1643.15|1627.15|11
1642004260000|2022-01-12 16:17:40|1645.08|1629.08|1644.5|1628.5|1645.08|1629.08|1644.5|1628.5|2
1642004270000|2022-01-12 16:17:50|1643.84|1627.84|1644.4|1628.4|1644.4|1628.4|1643.79|1627.79|10
1642004280000|2022-01-12 16:18:00|1644.75|1628.75|1644.4|1628.4|1644.75|1628.75|1643.79|1627.79|8
1642004290000|2022-01-12 16:18:10|1644.75|1628.75|1644.4|1628.4|1644.75|1628.75|1644.15|1628.15|7
1642004300000|2022-01-12 16:18:20|1644.15|1628.15|1643.9|1627.9|1644.2|1628.2|1643.9|1627.9|5
1642004310000|2022-01-12 16:18:30|1643.79|1627.79|1644.5|1628.5|1644.5|1628.5|1643.79|1627.79|3
1642004320000|2022-01-12 16:18:40|1644.45|1628.45|1644.45|1628.45|1644.45|1628.45|1644.45|1628.45|1
1642004330000|2022-01-12 16:18:50|1644.35|1628.35|1644.65|1628.65|1644.65|1628.65|1644.35|1628.35|3
1642004340000|2022-01-12 16:19:00|1644.85|1628.85|1644.75|1628.75|1645|1629|1644.75|1628.75|5
1642004350000|2022-01-12 16:19:10|1645|1629|1645.5|1629.5|1645.5|1629.5|1645|1629|7
1642004360000|2022-01-12 16:19:20|1646|1630|1647|1631|1647.09|1631.09|1646|1630|12
1642004370000|2022-01-12 16:19:30|1646.92|1630.92|1646.8|1630.8|1647|1631|1646.5|1630.5|8
1642004380000|2022-01-12 16:19:40|1646.9|1630.9|1646|1630|1646.9|1630.9|1645.98|1629.98|4
1642004390000|2022-01-12 16:19:50|1645.6|1629.6|1645.35|1629.35|1645.6|1629.6|1645.35|1629.35|5
1642004400000|2022-01-12 16:20:00|1645.1|1629.1|1645.29|1629.29|1645.6|1629.6|1645|1629|7
1642004410000|2022-01-12 16:20:10|1645.55|1629.55|1646.4|1630.4|1646.4|1630.4|1645.55|1629.55|8
1642004420000|2022-01-12 16:20:20|1646|1630|1645.94|1629.94|1646|1630|1645.5|1629.5|7
1642004430000|2022-01-12 16:20:30|1646|1630|1646|1630|1646|1630|1645.5|1629.5|7
1642004440000|2022-01-12 16:20:40|1645.6|1629.6|1646.81|1630.81|1646.81|1630.81|1645.6|1629.6|10
1642004450000|2022-01-12 16:20:50|1647|1631|1647.5|1631.5|1647.5|1631.5|1646.5|1630.5|8
1642004460000|2022-01-12 16:21:00|1647|1631|1647|1631|1647.4|1631.4|1646.5|1630.5|5
1642004470000|2022-01-12 16:21:10|1647.5|1631.5|1647.5|1631.5|1648.25|1632.25|1647.5|1631.5|5
1642004480000|2022-01-12 16:21:20|1647.92|1631.92|1648|1632|1648.01|1632.01|1647.92|1631.92|4
1642004490000|2022-01-12 16:21:30|1648.22|1632.22|1648.8|1632.8|1648.8|1632.8|1648.22|1632.22|3
1642004500000|2022-01-12 16:21:40|1648.72|1632.72|1648.94|1632.94|1649.4|1633.4|1648.72|1632.72|5
1642004510000|2022-01-12 16:21:50|1648.88|1632.88|1648.75|1632.75|1649|1633|1648.5|1632.5|5
1642004520000|2022-01-12 16:22:00|1649|1633|1649|1633|1649|1633|1649|1633|1
1642004530000|2022-01-12 16:22:10|1648.5|1632.5|1648.5|1632.5|1648.5|1632.5|1648.5|1632.5|1
1642004540000|2022-01-12 16:22:20|1647.9|1631.9|1647.55|1631.55|1648.1|1632.1|1647.55|1631.55|5
1642004550000|2022-01-12 16:22:30|1647.6|1631.6|1648.14|1632.14|1648.14|1632.14|1647.5|1631.5|7
1642004560000|2022-01-12 16:22:40|1648.5|1632.5|1649.7|1633.7|1649.77|1633.77|1648.5|1632.5|10
1642004570000|2022-01-12 16:22:50|1649.45|1633.45|1649.25|1633.25|1649.7|1633.7|1649|1633|10
1642004580000|2022-01-12 16:23:00|1649.85|1633.85|1649|1633|1649.85|1633.85|1648.92|1632.92|6
1642004590000|2022-01-12 16:23:10|1648.92|1632.92|1648.92|1632.92|1649.3|1633.3|1648.9|1632.9|8
1642004600000|2022-01-12 16:23:20|1649.03|1633.03|1649.03|1633.03|1649.12|1633.12|1648.62|1632.62|9
1642004610000|2022-01-12 16:23:30|1648.62|1632.62|1648.62|1632.62|1649.03|1633.03|1648.55|1632.55|7
1642004620000|2022-01-12 16:23:40|1648.07|1632.07|1647.5|1631.5|1648.15|1632.15|1647.5|1631.5|4
1642004630000|2022-01-12 16:23:50|1647.25|1631.25|1647.5|1631.5|1647.5|1631.5|1647.25|1631.25|6
1642004640000|2022-01-12 16:24:00|1647.82|1631.82|1647.85|1631.85|1647.85|1631.85|1647.75|1631.75|6
1642004650000|2022-01-12 16:24:10|1648.5|1632.5|1649.12|1633.12|1649.34|1633.34|1648.5|1632.5|9
1642004660000|2022-01-12 16:24:20|1649.4|1633.4|1649.4|1633.4|1649.4|1633.4|1649.4|1633.4|1
1642004670000|2022-01-12 16:24:30|1649.12|1633.12|1649.12|1633.12|1649.3|1633.3|1649.12|1633.12|3
1642004680000|2022-01-12 16:24:40|1649.2|1633.2|1649.12|1633.12|1649.2|1633.2|1649.12|1633.12|2
1642004690000|2022-01-12 16:24:50|1649.2|1633.2|1648.55|1632.55|1649.2|1633.2|1648.48|1632.48|4
1642004700000|2022-01-12 16:25:00|1648.62|1632.62|1648.5|1632.5|1648.99|1632.99|1648.5|1632.5|8
1642004710000|2022-01-12 16:25:10|1648.62|1632.62|1648.5|1632.5|1648.62|1632.62|1648.5|1632.5|2
1642004720000|2022-01-12 16:25:20|1648.62|1632.62|1649.5|1633.5|1649.56|1633.56|1648.5|1632.5|7
1642004730000|2022-01-12 16:25:30|1649.47|1633.47|1650.11|1634.11|1650.21|1634.21|1649.42|1633.42|11
1642004740000|2022-01-12 16:25:40|1649.71|1633.71|1650.11|1634.11|1650.11|1634.11|1649.71|1633.71|4
1642004750000|2022-01-12 16:25:50|1649.94|1633.94|1650.45|1634.45|1650.45|1634.45|1649.71|1633.71|5
1642004760000|2022-01-12 16:26:00|1650.5|1634.5|1650.5|1634.5|1650.5|1634.5|1649.91|1633.91|7
1642004770000|2022-01-12 16:26:10|1650.39|1634.39|1651.35|1635.35|1651.35|1635.35|1650.39|1634.39|7
1642004780000|2022-01-12 16:26:20|1651.5|1635.5|1652.3|1636.3|1652.3|1636.3|1651.5|1635.5|5
1642004790000|2022-01-12 16:26:30|1652.34|1636.34|1652.62|1636.62|1652.82|1636.82|1652.28|1636.28|9
1642004800000|2022-01-12 16:26:40|1652.61|1636.61|1652.5|1636.5|1652.66|1636.66|1652.35|1636.35|7
1642004820000|2022-01-12 16:27:00|1652.35|1636.35|1652.4|1636.4|1652.42|1636.42|1651.95|1635.95|5
1642004830000|2022-01-12 16:27:10|1652.3|1636.3|1652.5|1636.5|1652.61|1636.61|1652.3|1636.3|4
1642004840000|2022-01-12 16:27:20|1652.1|1636.1|1652.1|1636.1|1652.1|1636.1|1652.1|1636.1|1
1642004850000|2022-01-12 16:27:30|1652.05|1636.05|1651.4|1635.4|1652.15|1636.15|1651.15|1635.15|9
1642004860000|2022-01-12 16:27:40|1651.77|1635.77|1652|1636|1652|1636|1651.5|1635.5|7
1642004870000|2022-01-12 16:27:50|1652.37|1636.37|1652.37|1636.37|1652.73|1636.73|1652.37|1636.37|5
1642004880000|2022-01-12 16:28:00|1652.48|1636.48|1652.37|1636.37|1652.48|1636.48|1652.35|1636.35|6
1642004890000|2022-01-12 16:28:10|1652.25|1636.25|1651.5|1635.5|1652.25|1636.25|1651.5|1635.5|5
1642004900000|2022-01-12 16:28:20|1651.01|1635.01|1651.5|1635.5|1651.5|1635.5|1651.01|1635.01|5
1642004910000|2022-01-12 16:28:30|1651.38|1635.38|1651.38|1635.38|1651.38|1635.38|1651.38|1635.38|1
1642004920000|2022-01-12 16:28:40|1651.09|1635.09|1651.5|1635.5|1651.5|1635.5|1651.09|1635.09|3
1642004930000|2022-01-12 16:28:50|1651.08|1635.08|1651|1635|1651.5|1635.5|1651|1635|6
1642004940000|2022-01-12 16:29:00|1651.25|1635.25|1650.5|1634.5|1651.27|1635.27|1650.5|1634.5|8
1642004950000|2022-01-12 16:29:10|1650.9|1634.9|1650.88|1634.88|1650.9|1634.9|1650.88|1634.88|2
1642004960000|2022-01-12 16:29:20|1651.03|1635.03|1651.57|1635.57|1651.57|1635.57|1651.03|1635.03|6
1642004970000|2022-01-12 16:29:30|1651.53|1635.53|1651.08|1635.08|1651.53|1635.53|1651.08|1635.08|4
1642004980000|2022-01-12 16:29:40|1651|1635|1651|1635|1651|1635|1651|1635|1
1642004990000|2022-01-12 16:29:50|1650.6|1634.6|1650.88|1634.88|1651.03|1635.03|1650.6|1634.6|4
1642005000000|2022-01-12 16:30:00|1650.5|1634.5|1651.38|1635.38|1651.38|1635.38|1650.5|1634.5|8
1642005010000|2022-01-12 16:30:10|1650.95|1634.95|1653.5|1637.5|1654.03|1638.03|1650.95|1634.95|19
1642005020000|2022-01-12 16:30:20|1653.67|1637.67|1653.33|1637.33|1653.73|1637.73|1653|1637|7
1642005030000|2022-01-12 16:30:30|1653|1637|1652.5|1636.5|1653.25|1637.25|1652.5|1636.5|6
1642005040000|2022-01-12 16:30:40|1652.79|1636.79|1653.5|1637.5|1653.5|1637.5|1652.5|1636.5|6
1642005050000|2022-01-12 16:30:50|1654|1638|1654|1638|1654|1638|1654|1638|1
1642005060000|2022-01-12 16:31:00|1653.5|1637.5|1653.5|1637.5|1653.67|1637.67|1653|1637|6
1642005070000|2022-01-12 16:31:10|1653.69|1637.69|1654.11|1638.11|1654.11|1638.11|1653.4|1637.4|9
1642005080000|2022-01-12 16:31:20|1654|1638|1653.86|1637.86|1654|1638|1653.86|1637.86|2
1642005090000|2022-01-12 16:31:30|1653.36|1637.36|1653.22|1637.22|1653.86|1637.86|1653.15|1637.15|8
1642005100000|2022-01-12 16:31:40|1653.5|1637.5|1653.5|1637.5|1653.5|1637.5|1653.5|1637.5|1
1642005110000|2022-01-12 16:31:50|1654.4|1638.4|1654.2|1638.2|1654.4|1638.4|1654|1638|3
1642005120000|2022-01-12 16:32:00|1654.32|1638.32|1654.24|1638.24|1654.56|1638.56|1653.95|1637.95|7
1642005130000|2022-01-12 16:32:10|1654.11|1638.11|1654.07|1638.07|1654.11|1638.11|1653.82|1637.82|7
1642005140000|2022-01-12 16:32:20|1654.82|1638.82|1654.5|1638.5|1654.82|1638.82|1654.5|1638.5|5
1642005150000|2022-01-12 16:32:30|1654.58|1638.58|1654.5|1638.5|1654.58|1638.58|1654.5|1638.5|6
1642005160000|2022-01-12 16:32:40|1654.68|1638.68|1654.86|1638.86|1654.86|1638.86|1654.45|1638.45|10
1642005170000|2022-01-12 16:32:50|1654.77|1638.77|1655.4|1639.4|1655.4|1639.4|1654.77|1638.77|9
1642005180000|2022-01-12 16:33:00|1655.33|1639.33|1655.5|1639.5|1655.5|1639.5|1655.22|1639.22|7
1642005190000|2022-01-12 16:33:10|1655.43|1639.43|1655.5|1639.5|1655.5|1639.5|1655.32|1639.32|6
1642005200000|2022-01-12 16:33:20|1655.27|1639.27|1655.27|1639.27|1655.42|1639.42|1655.1|1639.1|7
1642005210000|2022-01-12 16:33:30|1655.42|1639.42|1655.27|1639.27|1655.42|1639.42|1655.05|1639.05|5
1642005220000|2022-01-12 16:33:40|1655.17|1639.17|1655.27|1639.27|1655.27|1639.27|1655.17|1639.17|2
1642005230000|2022-01-12 16:33:50|1654.96|1638.96|1654.82|1638.82|1655.08|1639.08|1654.82|1638.82|5
1642005240000|2022-01-12 16:34:00|1654.5|1638.5|1655.02|1639.02|1655.38|1639.38|1654.5|1638.5|11
1642005250000|2022-01-12 16:34:10|1654.84|1638.84|1653.89|1637.89|1655.1|1639.1|1653.89|1637.89|6
1642005260000|2022-01-12 16:34:20|1654.39|1638.39|1654|1638|1654.5|1638.5|1654|1638|6
1642005270000|2022-01-12 16:34:30|1653.5|1637.5|1653.5|1637.5|1653.67|1637.67|1653.5|1637.5|5
1642005280000|2022-01-12 16:34:40|1653.27|1637.27|1653.11|1637.11|1653.27|1637.27|1652.87|1636.87|6
1642005290000|2022-01-12 16:34:50|1652.84|1636.84|1652.1|1636.1|1652.84|1636.84|1652.1|1636.1|2
1642005300000|2022-01-12 16:35:00|1652.5|1636.5|1652.5|1636.5|1652.5|1636.5|1652.43|1636.43|3
1642005310000|2022-01-12 16:35:10|1652.28|1636.28|1652.8|1636.8|1652.8|1636.8|1652.28|1636.28|5
1642005320000|2022-01-12 16:35:20|1652.2|1636.2|1653.19|1637.19|1653.19|1637.19|1652.2|1636.2|4
1642005330000|2022-01-12 16:35:30|1653.32|1637.32|1653.43|1637.43|1653.46|1637.46|1653.26|1637.26|5
1642005340000|2022-01-12 16:35:40|1653.4|1637.4|1652.88|1636.88|1653.5|1637.5|1652.88|1636.88|5
1642005350000|2022-01-12 16:35:50|1653.05|1637.05|1653.44|1637.44|1653.44|1637.44|1652.95|1636.95|4
1642005360000|2022-01-12 16:36:00|1653.38|1637.38|1654.37|1638.37|1654.37|1638.37|1653.38|1637.38|6
1642005370000|2022-01-12 16:36:10|1654.36|1638.36|1654.29|1638.29|1654.51|1638.51|1654.12|1638.12|8
1642005380000|2022-01-12 16:36:20|1654.3|1638.3|1654.3|1638.3|1654.3|1638.3|1654.3|1638.3|1
1642005390000|2022-01-12 16:36:30|1654.29|1638.29|1654.4|1638.4|1654.4|1638.4|1654.29|1638.29|3
1642005400000|2022-01-12 16:36:40|1654.13|1638.13|1654.23|1638.23|1654.23|1638.23|1654.09|1638.09|5
1642005410000|2022-01-12 16:36:50|1654.86|1638.86|1655|1639|1655|1639|1654.5|1638.5|8
1642005420000|2022-01-12 16:37:00|1655.5|1639.5|1655.19|1639.19|1655.85|1639.85|1655.06|1639.06|7
1642005430000|2022-01-12 16:37:10|1655.13|1639.13|1655.45|1639.45|1655.45|1639.45|1654.89|1638.89|8
1642005440000|2022-01-12 16:37:20|1655.18|1639.18|1654.8|1638.8|1655.18|1639.18|1654.8|1638.8|3
1642005450000|2022-01-12 16:37:30|1654.5|1638.5|1655.15|1639.15|1655.15|1639.15|1654.5|1638.5|5
1642005460000|2022-01-12 16:37:40|1654.94|1638.94|1654.75|1638.75|1655.15|1639.15|1654.75|1638.75|5
1642005470000|2022-01-12 16:37:50|1655.31|1639.31|1655.06|1639.06|1655.31|1639.31|1655.06|1639.06|2
1642005480000|2022-01-12 16:38:00|1655.25|1639.25|1655.33|1639.33|1655.33|1639.33|1655.25|1639.25|3
1642005510000|2022-01-12 16:38:30|1655.5|1639.5|1655.5|1639.5|1655.75|1639.75|1655.5|1639.5|3
1642005520000|2022-01-12 16:38:40|1655.83|1639.83|1655.72|1639.72|1655.83|1639.83|1655.72|1639.72|2
1642005530000|2022-01-12 16:38:50|1655.39|1639.39|1655.31|1639.31|1655.39|1639.39|1655.31|1639.31|5
1642005540000|2022-01-12 16:39:00|1655.21|1639.21|1654.59|1638.59|1655.31|1639.31|1654.5|1638.5|5
1642005550000|2022-01-12 16:39:10|1654.5|1638.5|1654.5|1638.5|1654.5|1638.5|1654.5|1638.5|1
1642005560000|2022-01-12 16:39:20|1654|1638|1653.5|1637.5|1654|1638|1653.5|1637.5|2
1642005570000|2022-01-12 16:39:30|1653|1637|1652.86|1636.86|1653|1637|1652.39|1636.39|5
1642005580000|2022-01-12 16:39:40|1653.1|1637.1|1657.45|1641.45|1657.45|1641.45|1653.1|1637.1|10
1642005590000|2022-01-12 16:39:50|1657|1641|1657.45|1641.45|1657.95|1641.95|1657|1641|8
1642005600000|2022-01-12 16:40:00|1657.95|1641.95|1659|1643|1659.4|1643.4|1657.95|1641.95|8
1642005610000|2022-01-12 16:40:10|1659.09|1643.09|1659.1|1643.1|1659.33|1643.33|1659.09|1643.09|3
1642005620000|2022-01-12 16:40:20|1659.45|1643.45|1659.72|1643.72|1659.95|1643.95|1659.45|1643.45|3
1642005630000|2022-01-12 16:40:30|1659.5|1643.5|1658.85|1642.85|1660|1644|1658.85|1642.85|6
1642005640000|2022-01-12 16:40:40|1658.5|1642.5|1657.52|1641.52|1658.5|1642.5|1657.52|1641.52|6
1642005650000|2022-01-12 16:40:50|1657.6|1641.6|1657.12|1641.12|1657.6|1641.6|1657.1|1641.1|9
1642005660000|2022-01-12 16:41:00|1657.15|1641.15|1657.2|1641.2|1657.2|1641.2|1657.12|1641.12|7
1642005670000|2022-01-12 16:41:10|1657.21|1641.21|1657.53|1641.53|1657.81|1641.81|1657.2|1641.2|9
1642005690000|2022-01-12 16:41:30|1658.03|1642.03|1658.2|1642.2|1658.2|1642.2|1658.03|1642.03|2
1642005700000|2022-01-12 16:41:40|1658.19|1642.19|1658.19|1642.19|1658.19|1642.19|1658.19|1642.19|1
1642005710000|2022-01-12 16:41:50|1658.22|1642.22|1658.5|1642.5|1658.5|1642.5|1658.22|1642.22|3
1642005720000|2022-01-12 16:42:00|1658.27|1642.27|1658.5|1642.5|1658.5|1642.5|1658.27|1642.27|2
1642005730000|2022-01-12 16:42:10|1659.01|1643.01|1659.51|1643.51|1659.51|1643.51|1659.01|1643.01|4
1642005740000|2022-01-12 16:42:20|1659.55|1643.55|1660.05|1644.05|1660.05|1644.05|1659.55|1643.55|3
1642005750000|2022-01-12 16:42:30|1659.95|1643.95|1659.97|1643.97|1659.97|1643.97|1659.89|1643.89|3
1642005770000|2022-01-12 16:42:50|1660|1644|1660.27|1644.27|1660.27|1644.27|1660|1644|2
1642005780000|2022-01-12 16:43:00|1660.28|1644.28|1660.28|1644.28|1660.28|1644.28|1660.28|1644.28|1
1642005790000|2022-01-12 16:43:10|1660.45|1644.45|1660.45|1644.45|1660.45|1644.45|1660.45|1644.45|1
1642005800000|2022-01-12 16:43:20|1660.28|1644.28|1660.5|1644.5|1660.5|1644.5|1660.28|1644.28|3
1642005810000|2022-01-12 16:43:30|1660.32|1644.32|1660.27|1644.27|1660.5|1644.5|1660.27|1644.27|7
1642005820000|2022-01-12 16:43:40|1660.2|1644.2|1659.84|1643.84|1660.2|1644.2|1659.84|1643.84|5
1642005840000|2022-01-12 16:44:00|1659.95|1643.95|1660.46|1644.46|1660.46|1644.46|1659.95|1643.95|4
1642005850000|2022-01-12 16:44:10|1660.66|1644.66|1660.5|1644.5|1660.66|1644.66|1660.5|1644.5|4
1642005860000|2022-01-12 16:44:20|1660.6|1644.6|1660.17|1644.17|1660.6|1644.6|1660.17|1644.17|4
1642005870000|2022-01-12 16:44:30|1659.7|1643.7|1660.51|1644.51|1660.51|1644.51|1659.7|1643.7|7
1642005880000|2022-01-12 16:44:40|1660.5|1644.5|1659.75|1643.75|1660.51|1644.51|1659.75|1643.75|5
1642005890000|2022-01-12 16:44:50|1659.87|1643.87|1659.87|1643.87|1659.98|1643.98|1659.87|1643.87|3
1642005900000|2022-01-12 16:45:00|1659.53|1643.53|1658.28|1642.28|1659.55|1643.55|1658.1|1642.1|9
1642005910000|2022-01-12 16:45:10|1658.27|1642.27|1658.5|1642.5|1658.8|1642.8|1658.27|1642.27|8
1642005920000|2022-01-12 16:45:20|1658.3|1642.3|1657.5|1641.5|1658.3|1642.3|1657.5|1641.5|8
1642005930000|2022-01-12 16:45:30|1657.79|1641.79|1658.4|1642.4|1658.4|1642.4|1657.79|1641.79|4
1642005960000|2022-01-12 16:46:00|1658.5|1642.5|1658.88|1642.88|1659|1643|1658.5|1642.5|6
1642005970000|2022-01-12 16:46:10|1659|1643|1659.5|1643.5|1659.57|1643.57|1659|1643|7
1642005980000|2022-01-12 16:46:20|1659.6|1643.6|1660.69|1644.69|1660.74|1644.74|1659.6|1643.6|14
1642005990000|2022-01-12 16:46:30|1660.61|1644.61|1660.5|1644.5|1660.69|1644.69|1660.45|1644.45|12
1642006000000|2022-01-12 16:46:40|1660.58|1644.58|1660.61|1644.61|1660.69|1644.69|1660.58|1644.58|3
1642006010000|2022-01-12 16:46:50|1660.5|1644.5|1660.62|1644.62|1660.69|1644.69|1660.5|1644.5|6
1642006020000|2022-01-12 16:47:00|1660.99|1644.99|1660.9|1644.9|1660.99|1644.99|1660.6|1644.6|6
1642006030000|2022-01-12 16:47:10|1661.09|1645.09|1661.09|1645.09|1661.09|1645.09|1661.09|1645.09|1
1642006040000|2022-01-12 16:47:20|1660.69|1644.69|1660.69|1644.69|1660.69|1644.69|1660.66|1644.66|3
1642006050000|2022-01-12 16:47:30|1660.88|1644.88|1661.38|1645.38|1661.38|1645.38|1660.88|1644.88|4
1642006060000|2022-01-12 16:47:40|1661.35|1645.35|1661.5|1645.5|1661.5|1645.5|1661.35|1645.35|3
1642006070000|2022-01-12 16:47:50|1661.2|1645.2|1661.46|1645.46|1661.46|1645.46|1660.87|1644.87|6
1642006080000|2022-01-12 16:48:00|1661.4|1645.4|1661.5|1645.5|1661.5|1645.5|1661.4|1645.4|5
1642006090000|2022-01-12 16:48:10|1661.34|1645.34|1660.94|1644.94|1661.34|1645.34|1660.8|1644.8|5
1642006100000|2022-01-12 16:48:20|1660.75|1644.75|1660.75|1644.75|1660.94|1644.94|1660.75|1644.75|3
1642006110000|2022-01-12 16:48:30|1660.87|1644.87|1661.17|1645.17|1661.28|1645.28|1660.81|1644.81|7
1642006120000|2022-01-12 16:48:40|1661.28|1645.28|1661.5|1645.5|1662|1646|1661.2|1645.2|6
1642006130000|2022-01-12 16:48:50|1662|1646|1661.75|1645.75|1662.15|1646.15|1661.75|1645.75|4
1642006140000|2022-01-12 16:49:00|1662.25|1646.25|1662.25|1646.25|1662.25|1646.25|1662|1646|3
1642006150000|2022-01-12 16:49:10|1662.29|1646.29|1662.5|1646.5|1662.5|1646.5|1662.29|1646.29|5
1642006160000|2022-01-12 16:49:20|1662.2|1646.2|1661|1645|1662.2|1646.2|1661|1645|8
1642006170000|2022-01-12 16:49:30|1661.15|1645.15|1661.5|1645.5|1661.5|1645.5|1661.15|1645.15|3
1642006180000|2022-01-12 16:49:40|1661.4|1645.4|1661.4|1645.4|1661.5|1645.5|1661|1645|5
1642006190000|2022-01-12 16:49:50|1661.15|1645.15|1661.15|1645.15|1661.15|1645.15|1661.15|1645.15|1
1642006200000|2022-01-12 16:50:00|1661.24|1645.24|1661.25|1645.25|1661.25|1645.25|1661.15|1645.15|5
1642006210000|2022-01-12 16:50:10|1661.29|1645.29|1660.11|1644.11|1661.29|1645.29|1659.9|1643.9|11
1642006220000|2022-01-12 16:50:20|1659.86|1643.86|1660.64|1644.64|1660.64|1644.64|1659.86|1643.86|9
1642006230000|2022-01-12 16:50:30|1660.67|1644.67|1661.45|1645.45|1661.45|1645.45|1660.67|1644.67|4
1642006250000|2022-01-12 16:50:50|1661.83|1645.83|1662.33|1646.33|1662.33|1646.33|1661.83|1645.83|2
1642006260000|2022-01-12 16:51:00|1661.88|1645.88|1661.69|1645.69|1661.88|1645.88|1661.5|1645.5|3
1642006270000|2022-01-12 16:51:10|1661.5|1645.5|1661.69|1645.69|1661.69|1645.69|1661.5|1645.5|6
1642006280000|2022-01-12 16:51:20|1661.5|1645.5|1661.88|1645.88|1661.88|1645.88|1661.5|1645.5|4
1642006290000|2022-01-12 16:51:30|1661.5|1645.5|1661|1645|1661.5|1645.5|1660.75|1644.75|4
1642006300000|2022-01-12 16:51:40|1660.75|1644.75|1660.75|1644.75|1660.75|1644.75|1660.75|1644.75|1
1642006320000|2022-01-12 16:52:00|1660.5|1644.5|1660.79|1644.79|1660.79|1644.79|1660.5|1644.5|8
1642006330000|2022-01-12 16:52:10|1660.86|1644.86|1661.18|1645.18|1661.18|1645.18|1660.85|1644.85|7
1642006340000|2022-01-12 16:52:20|1661|1645|1661.25|1645.25|1661.25|1645.25|1661|1645|2
1642006350000|2022-01-12 16:52:30|1661.13|1645.13|1661.35|1645.35|1661.35|1645.35|1661.13|1645.13|4
1642006360000|2022-01-12 16:52:40|1661.5|1645.5|1661.78|1645.78|1661.98|1645.98|1661.5|1645.5|6
1642006370000|2022-01-12 16:52:50|1661.5|1645.5|1661.78|1645.78|1661.78|1645.78|1661.5|1645.5|2
1642006380000|2022-01-12 16:53:00|1661.82|1645.82|1661.88|1645.88|1661.88|1645.88|1661.78|1645.78|3
1642006390000|2022-01-12 16:53:10|1661.95|1645.95|1662.23|1646.23|1662.23|1646.23|1661.88|1645.88|3
1642006400000|2022-01-12 16:53:20|1662.13|1646.13|1661.13|1645.13|1662.18|1646.18|1661.13|1645.13|9
1642006410000|2022-01-12 16:53:30|1661.49|1645.49|1661.35|1645.35|1661.49|1645.49|1661.33|1645.33|4
1642006420000|2022-01-12 16:53:40|1661.45|1645.45|1661.5|1645.5|1661.5|1645.5|1661.3|1645.3|6
1642006430000|2022-01-12 16:53:50|1661.54|1645.54|1661.88|1645.88|1662.03|1646.03|1661.5|1645.5|6
1642006440000|2022-01-12 16:54:00|1661.94|1645.94|1662.21|1646.21|1662.45|1646.45|1661.94|1645.94|12
1642006450000|2022-01-12 16:54:10|1662.14|1646.14|1661.78|1645.78|1662.14|1646.14|1661.5|1645.5|11
1642006460000|2022-01-12 16:54:20|1661.5|1645.5|1661.78|1645.78|1661.78|1645.78|1661.5|1645.5|2
1642006470000|2022-01-12 16:54:30|1661.5|1645.5|1661.5|1645.5|1661.5|1645.5|1661.5|1645.5|1
1642006500000|2022-01-12 16:55:00|1661.88|1645.88|1662.44|1646.44|1662.44|1646.44|1661.88|1645.88|6
1642006510000|2022-01-12 16:55:10|1662.11|1646.11|1661.88|1645.88|1662.11|1646.11|1661.88|1645.88|3
1642006520000|2022-01-12 16:55:20|1661.45|1645.45|1661.3|1645.3|1661.45|1645.45|1661.3|1645.3|2
1642006530000|2022-01-12 16:55:30|1661|1645|1661|1645|1661|1645|1661|1645|1
1642006540000|2022-01-12 16:55:40|1661.18|1645.18|1661.5|1645.5|1661.5|1645.5|1661|1645|3
1642006550000|2022-01-12 16:55:50|1661.66|1645.66|1661.88|1645.88|1661.88|1645.88|1661.5|1645.5|3
1642006560000|2022-01-12 16:56:00|1661.66|1645.66|1661.66|1645.66|1661.66|1645.66|1661.5|1645.5|5
1642006570000|2022-01-12 16:56:10|1661.4|1645.4|1661.35|1645.35|1661.46|1645.46|1661.35|1645.35|4
1642006580000|2022-01-12 16:56:20|1661.11|1645.11|1661.25|1645.25|1661.25|1645.25|1661.11|1645.11|2
1642006590000|2022-01-12 16:56:30|1661.88|1645.88|1661.5|1645.5|1661.88|1645.88|1661.5|1645.5|3
1642006600000|2022-01-12 16:56:40|1661.59|1645.59|1661.5|1645.5|1661.91|1645.91|1661.5|1645.5|4
1642006610000|2022-01-12 16:56:50|1661.69|1645.69|1661.69|1645.69|1661.88|1645.88|1661.69|1645.69|3
1642006620000|2022-01-12 16:57:00|1661.5|1645.5|1660.5|1644.5|1661.58|1645.58|1660.5|1644.5|8
1642006630000|2022-01-12 16:57:10|1660.9|1644.9|1660.75|1644.75|1660.9|1644.9|1660.5|1644.5|4
1642006640000|2022-01-12 16:57:20|1660.5|1644.5|1660.75|1644.75|1661|1645|1660.5|1644.5|3
1642006660000|2022-01-12 16:57:40|1660.5|1644.5|1660.5|1644.5|1661|1645|1660.5|1644.5|6
1642006670000|2022-01-12 16:57:50|1660.4|1644.4|1660.4|1644.4|1660.4|1644.4|1660.4|1644.4|1
1642006680000|2022-01-12 16:58:00|1660.62|1644.62|1660.72|1644.72|1661|1645|1660.5|1644.5|6
1642006690000|2022-01-12 16:58:10|1660.5|1644.5|1660.42|1644.42|1661.03|1645.03|1660.42|1644.42|10
1642006700000|2022-01-12 16:58:20|1660.36|1644.36|1659.86|1643.86|1660.36|1644.36|1659.86|1643.86|2
1642006710000|2022-01-12 16:58:30|1660.36|1644.36|1659.65|1643.65|1660.36|1644.36|1659.65|1643.65|8
1642006720000|2022-01-12 16:58:40|1659.86|1643.86|1659.68|1643.68|1659.86|1643.86|1659.5|1643.5|5
1642006730000|2022-01-12 16:58:50|1660.18|1644.18|1660.9|1644.9|1661|1645|1660.15|1644.15|11
1642006740000|2022-01-12 16:59:00|1661|1645|1662.13|1646.13|1662.13|1646.13|1661|1645|11
1642006750000|2022-01-12 16:59:10|1661.91|1645.91|1661.88|1645.88|1662.13|1646.13|1661.66|1645.66|9
1642006760000|2022-01-12 16:59:20|1661.78|1645.78|1661.78|1645.78|1661.78|1645.78|1661.78|1645.78|1
1642006770000|2022-01-12 16:59:30|1661.5|1645.5|1661.69|1645.69|1661.88|1645.88|1661.5|1645.5|6
1642006780000|2022-01-12 16:59:40|1661.5|1645.5|1661.88|1645.88|1662.38|1646.38|1661.5|1645.5|6
1642006790000|2022-01-12 16:59:50|1662|1646|1662.18|1646.18|1662.38|1646.38|1661.88|1645.88|5
1642006800000|2022-01-12 17:00:00|1661.8|1645.8|1661.5|1645.5|1662.04|1646.04|1661.5|1645.5|6
1642006810000|2022-01-12 17:00:10|1661|1645|1660.5|1644.5|1661|1645|1660.44|1644.44|4
1642006820000|2022-01-12 17:00:20|1660.82|1644.82|1660.5|1644.5|1660.82|1644.82|1660.5|1644.5|2
1642006830000|2022-01-12 17:00:30|1660.7|1644.7|1661.11|1645.11|1661.11|1645.11|1660.7|1644.7|5
1642006840000|2022-01-12 17:00:40|1660.73|1644.73|1660.73|1644.73|1660.73|1644.73|1660.73|1644.73|1
1642006850000|2022-01-12 17:00:50|1660.5|1644.5|1660.5|1644.5|1660.5|1644.5|1660.5|1644.5|1
1642006860000|2022-01-12 17:01:00|1660.73|1644.73|1660.65|1644.65|1660.73|1644.73|1660.5|1644.5|7
1642006870000|2022-01-12 17:01:10|1660.6|1644.6|1660.5|1644.5|1660.73|1644.73|1660.5|1644.5|4
1642006880000|2022-01-12 17:01:20|1660.35|1644.35|1659.5|1643.5|1660.35|1644.35|1659.5|1643.5|3
1642006900000|2022-01-12 17:01:40|1659.86|1643.86|1660.25|1644.25|1660.25|1644.25|1659.86|1643.86|3
1642006910000|2022-01-12 17:01:50|1660.36|1644.36|1660.36|1644.36|1660.36|1644.36|1660.36|1644.36|1
1642006920000|2022-01-12 17:02:00|1659.5|1643.5|1659.29|1643.29|1659.5|1643.5|1659.29|1643.29|2
1642006930000|2022-01-12 17:02:10|1659|1643|1659.5|1643.5|1659.5|1643.5|1659|1643|9
1642006940000|2022-01-12 17:02:20|1659.4|1643.4|1659.4|1643.4|1659.4|1643.4|1659.4|1643.4|1
1642006950000|2022-01-12 17:02:30|1659.5|1643.5|1659.35|1643.35|1659.5|1643.5|1659.29|1643.29|4
1642006960000|2022-01-12 17:02:40|1659.43|1643.43|1659.72|1643.72|1659.72|1643.72|1659.43|1643.43|3
1642006980000|2022-01-12 17:03:00|1659.9|1643.9|1660.2|1644.2|1660.3|1644.3|1659.72|1643.72|4
1642006990000|2022-01-12 17:03:10|1660.26|1644.26|1660.2|1644.2|1660.26|1644.26|1659.7|1643.7|7
1642007000000|2022-01-12 17:03:20|1659.95|1643.95|1659.6|1643.6|1660.11|1644.11|1659.6|1643.6|6
1642007010000|2022-01-12 17:03:30|1659.5|1643.5|1659.5|1643.5|1659.5|1643.5|1659.5|1643.5|1
1642007040000|2022-01-12 17:04:00|1659.86|1643.86|1659.75|1643.75|1659.86|1643.86|1659.75|1643.75|2
1642007050000|2022-01-12 17:04:10|1660|1644|1659.86|1643.86|1660.11|1644.11|1659.86|1643.86|7
1642007060000|2022-01-12 17:04:20|1659.5|1643.5|1659|1643|1659.5|1643.5|1658.96|1642.96|5
1642007070000|2022-01-12 17:04:30|1658.72|1642.72|1658.72|1642.72|1658.72|1642.72|1658.5|1642.5|3
1642007080000|2022-01-12 17:04:40|1658.5|1642.5|1658.75|1642.75|1658.75|1642.75|1658.5|1642.5|2
1642007090000|2022-01-12 17:04:50|1658.88|1642.88|1659.17|1643.17|1659.17|1643.17|1658.88|1642.88|5
1642007100000|2022-01-12 17:05:00|1659.5|1643.5|1659.45|1643.45|1659.5|1643.5|1659.45|1643.45|2
1642007110000|2022-01-12 17:05:10|1659.25|1643.25|1658.5|1642.5|1659.25|1643.25|1658.5|1642.5|3
1642007130000|2022-01-12 17:05:30|1658|1642|1657|1641|1658|1642|1657|1641|6
1642007140000|2022-01-12 17:05:40|1656.5|1640.5|1656|1640|1656.5|1640.5|1656|1640|2
1642007150000|2022-01-12 17:05:50|1655.5|1639.5|1656|1640|1656.05|1640.05|1655|1639|8
1642007160000|2022-01-12 17:06:00|1655.75|1639.75|1656|1640|1656|1640|1655.75|1639.75|4
1642007170000|2022-01-12 17:06:10|1656.1|1640.1|1656|1640|1656.1|1640.1|1656|1640|2
1642007180000|2022-01-12 17:06:20|1656.35|1640.35|1656.15|1640.15|1656.45|1640.45|1656.15|1640.15|4
1642007190000|2022-01-12 17:06:30|1656.5|1640.5|1656.18|1640.18|1656.5|1640.5|1656.18|1640.18|2
1642007200000|2022-01-12 17:06:40|1656.09|1640.09|1656|1640|1656.18|1640.18|1656|1640|5
1642007210000|2022-01-12 17:06:50|1655.92|1639.92|1655.66|1639.66|1656|1640|1655.5|1639.5|7
1642007220000|2022-01-12 17:07:00|1655.5|1639.5|1655.5|1639.5|1655.86|1639.86|1655.5|1639.5|7
1642007240000|2022-01-12 17:07:20|1655.77|1639.77|1655.5|1639.5|1655.77|1639.77|1655.5|1639.5|2
1642007250000|2022-01-12 17:07:30|1655.66|1639.66|1655.18|1639.18|1655.66|1639.66|1654.73|1638.73|6
1642007280000|2022-01-12 17:08:00|1654.94|1638.94|1654.81|1638.81|1654.94|1638.94|1654.6|1638.6|8
1642007290000|2022-01-12 17:08:10|1654.9|1638.9|1655.19|1639.19|1655.19|1639.19|1654.68|1638.68|8
1642007300000|2022-01-12 17:08:20|1655.18|1639.18|1654.5|1638.5|1655.18|1639.18|1654.5|1638.5|3
1642007310000|2022-01-12 17:08:30|1654.71|1638.71|1654.88|1638.88|1655|1639|1654.5|1638.5|10
1642007320000|2022-01-12 17:08:40|1655|1639|1655.1|1639.1|1655.22|1639.22|1654.88|1638.88|7
1642007330000|2022-01-12 17:08:50|1654.98|1638.98|1655.1|1639.1|1655.1|1639.1|1654.98|1638.98|2
1642007340000|2022-01-12 17:09:00|1655.3|1639.3|1655|1639|1655.3|1639.3|1655|1639|2
1642007350000|2022-01-12 17:09:10|1654.35|1638.35|1654.2|1638.2|1654.35|1638.35|1654.09|1638.09|6
1642007360000|2022-01-12 17:09:20|1654.09|1638.09|1654.3|1638.3|1654.3|1638.3|1654|1638|5
1642007370000|2022-01-12 17:09:30|1654.37|1638.37|1655|1639|1655.1|1639.1|1654.37|1638.37|5
1642007380000|2022-01-12 17:09:40|1655.13|1639.13|1655.35|1639.35|1655.35|1639.35|1654.88|1638.88|8
1642007390000|2022-01-12 17:09:50|1655.3|1639.3|1656.06|1640.06|1656.06|1640.06|1655.3|1639.3|4
1642007400000|2022-01-12 17:10:00|1655.98|1639.98|1656.13|1640.13|1656.13|1640.13|1655.64|1639.64|9
1642007410000|2022-01-12 17:10:10|1656.25|1640.25|1656.4|1640.4|1656.4|1640.4|1656.25|1640.25|3
1642007420000|2022-01-12 17:10:20|1656.5|1640.5|1656.88|1640.88|1657|1641|1656.5|1640.5|4
1642007430000|2022-01-12 17:10:30|1657|1641|1657.26|1641.26|1657.26|1641.26|1657|1641|2
1642007440000|2022-01-12 17:10:40|1657.35|1641.35|1657.86|1641.86|1657.98|1641.98|1657.3|1641.3|10
1642007450000|2022-01-12 17:10:50|1657.48|1641.48|1657.5|1641.5|1657.88|1641.88|1657.39|1641.39|6
1642007460000|2022-01-12 17:11:00|1657|1641|1656.5|1640.5|1657|1641|1656.5|1640.5|4
1642007470000|2022-01-12 17:11:10|1657|1641|1657.39|1641.39|1657.39|1641.39|1657|1641|3
1642007480000|2022-01-12 17:11:20|1657.4|1641.4|1658.44|1642.44|1658.5|1642.5|1657.4|1641.4|9
1642007490000|2022-01-12 17:11:30|1658.4|1642.4|1658.23|1642.23|1658.4|1642.4|1658.23|1642.23|2
1642007510000|2022-01-12 17:11:50|1658.35|1642.35|1657.5|1641.5|1658.35|1642.35|1657.5|1641.5|5
1642007520000|2022-01-12 17:12:00|1658|1642|1657.5|1641.5|1658.05|1642.05|1657.5|1641.5|11
1642007530000|2022-01-12 17:12:10|1657.72|1641.72|1657.9|1641.9|1657.96|1641.96|1657.68|1641.68|5
1642007540000|2022-01-12 17:12:20|1657.5|1641.5|1657.25|1641.25|1657.5|1641.5|1657.25|1641.25|4
1642007550000|2022-01-12 17:12:30|1657.5|1641.5|1657.32|1641.32|1657.9|1641.9|1657.32|1641.32|6
1642007560000|2022-01-12 17:12:40|1657.25|1641.25|1656.5|1640.5|1657.5|1641.5|1656.25|1640.25|9
1642007570000|2022-01-12 17:12:50|1656.4|1640.4|1656.4|1640.4|1656.4|1640.4|1656.4|1640.4|1
1642007580000|2022-01-12 17:13:00|1656.44|1640.44|1656.18|1640.18|1656.48|1640.48|1656.18|1640.18|3
1642007590000|2022-01-12 17:13:10|1656|1640|1655.5|1639.5|1656|1640|1655.5|1639.5|2
1642007600000|2022-01-12 17:13:20|1655.65|1639.65|1655.5|1639.5|1655.65|1639.65|1655.5|1639.5|2
1642007630000|2022-01-12 17:13:50|1655.75|1639.75|1655.75|1639.75|1655.75|1639.75|1655.75|1639.75|1
1642007640000|2022-01-12 17:14:00|1656|1640|1655.5|1639.5|1656|1640|1655.5|1639.5|3
1642007650000|2022-01-12 17:14:10|1655.75|1639.75|1656.22|1640.22|1656.22|1640.22|1655.75|1639.75|3
1642007660000|2022-01-12 17:14:20|1656.29|1640.29|1657|1641|1657|1641|1656.29|1640.29|6
1642007680000|2022-01-12 17:14:40|1657.1|1641.1|1657.1|1641.1|1657.1|1641.1|1657.1|1641.1|1
1642007690000|2022-01-12 17:14:50|1656.89|1640.89|1656.89|1640.89|1656.89|1640.89|1656.89|1640.89|1
1642007700000|2022-01-12 17:15:00|1656.95|1640.95|1657.24|1641.24|1657.24|1641.24|1656.95|1640.95|2
1642007710000|2022-01-12 17:15:10|1656.95|1640.95|1657.11|1641.11|1657.4|1641.4|1656.95|1640.95|7
1642007720000|2022-01-12 17:15:20|1657.15|1641.15|1657.14|1641.14|1657.15|1641.15|1657.05|1641.05|4
1642007730000|2022-01-12 17:15:30|1657.25|1641.25|1657|1641|1657.25|1641.25|1657|1641|2
1642007750000|2022-01-12 17:15:50|1656.5|1640.5|1656.5|1640.5|1656.79|1640.79|1656.5|1640.5|3
1642007760000|2022-01-12 17:16:00|1656.79|1640.79|1657|1641|1657|1641|1656.79|1640.79|2
1642007770000|2022-01-12 17:16:10|1657.2|1641.2|1657.79|1641.79|1657.79|1641.79|1657.2|1641.2|5
1642007780000|2022-01-12 17:16:20|1658.1|1642.1|1658.16|1642.16|1658.23|1642.23|1658.1|1642.1|6
1642007790000|2022-01-12 17:16:30|1658.23|1642.23|1658.35|1642.35|1658.44|1642.44|1658.23|1642.23|5
1642007800000|2022-01-12 17:16:40|1658.24|1642.24|1658.5|1642.5|1658.53|1642.53|1658.24|1642.24|6
1642007810000|2022-01-12 17:16:50|1658.24|1642.24|1659.28|1643.28|1659.44|1643.44|1658.24|1642.24|7
1642007820000|2022-01-12 17:17:00|1659.4|1643.4|1659.5|1643.5|1659.5|1643.5|1659.4|1643.4|2
1642007840000|2022-01-12 17:17:20|1659.48|1643.48|1659.5|1643.5|1659.5|1643.5|1659.45|1643.45|3
1642007860000|2022-01-12 17:17:40|1659.53|1643.53|1659.5|1643.5|1659.53|1643.53|1659.5|1643.5|2
1642007870000|2022-01-12 17:17:50|1659.59|1643.59|1659.5|1643.5|1659.59|1643.59|1659.5|1643.5|2
1642007880000|2022-01-12 17:18:00|1659.56|1643.56|1659.5|1643.5|1659.56|1643.56|1659.5|1643.5|2
1642007900000|2022-01-12 17:18:20|1659.55|1643.55|1659.53|1643.53|1659.55|1643.55|1659.53|1643.53|2
1642007910000|2022-01-12 17:18:30|1659.5|1643.5|1659.5|1643.5|1659.5|1643.5|1659.5|1643.5|1
1642007920000|2022-01-12 17:18:40|1659.65|1643.65|1659.65|1643.65|1659.65|1643.65|1659.65|1643.65|1
1642007940000|2022-01-12 17:19:00|1659.75|1643.75|1659.75|1643.75|1659.75|1643.75|1659.75|1643.75|1
1642007950000|2022-01-12 17:19:10|1660.07|1644.07|1660.07|1644.07|1660.07|1644.07|1660.07|1644.07|1
1642007960000|2022-01-12 17:19:20|1660.01|1644.01|1660.42|1644.42|1660.42|1644.42|1659.8|1643.8|7
1642007970000|2022-01-12 17:19:30|1660.12|1644.12|1661.26|1645.26|1661.26|1645.26|1660.12|1644.12|7
1642007980000|2022-01-12 17:19:40|1661.4|1645.4|1661.95|1645.95|1662|1646|1661.4|1645.4|5
1642007990000|2022-01-12 17:19:50|1662|1646|1662|1646|1662|1646|1661.69|1645.69|3
1642008000000|2022-01-12 17:20:00|1662.06|1646.06|1662.26|1646.26|1662.26|1646.26|1662.06|1646.06|2
1642008010000|2022-01-12 17:20:10|1662.35|1646.35|1662|1646|1662.35|1646.35|1662|1646|2
1642008020000|2022-01-12 17:20:20|1661.5|1645.5|1661|1645|1661.5|1645.5|1661|1645|3
1642008030000|2022-01-12 17:20:30|1661.25|1645.25|1661.25|1645.25|1661.25|1645.25|1661.25|1645.25|1
1642008040000|2022-01-12 17:20:40|1661.2|1645.2|1661|1645|1661.2|1645.2|1661|1645|3
1642008050000|2022-01-12 17:20:50|1661.5|1645.5|1662|1646|1662|1646|1661.5|1645.5|7
1642008060000|2022-01-12 17:21:00|1661.96|1645.96|1662|1646|1662|1646|1661.96|1645.96|2
1642008070000|2022-01-12 17:21:10|1661.98|1645.98|1661.98|1645.98|1661.98|1645.98|1661.98|1645.98|1
1642008080000|2022-01-12 17:21:20|1662.12|1646.12|1662.35|1646.35|1662.35|1646.35|1662.12|1646.12|2
1642008090000|2022-01-12 17:21:30|1662.12|1646.12|1662.25|1646.25|1662.25|1646.25|1662.12|1646.12|2
1642008100000|2022-01-12 17:21:40|1661.55|1645.55|1661.5|1645.5|1661.9|1645.9|1661.5|1645.5|8
1642008110000|2022-01-12 17:21:50|1661.4|1645.4|1661.3|1645.3|1661.4|1645.4|1661.3|1645.3|2
1642008120000|2022-01-12 17:22:00|1661.35|1645.35|1661.35|1645.35|1661.35|1645.35|1661.35|1645.35|1
1642008130000|2022-01-12 17:22:10|1661.5|1645.5|1661.5|1645.5|1661.5|1645.5|1661.5|1645.5|1
1642008140000|2022-01-12 17:22:20|1661.3|1645.3|1661.68|1645.68|1661.68|1645.68|1661.3|1645.3|4
1642008150000|2022-01-12 17:22:30|1661.49|1645.49|1661.48|1645.48|1661.63|1645.63|1661.48|1645.48|5
1642008160000|2022-01-12 17:22:40|1661.45|1645.45|1661.65|1645.65|1661.65|1645.65|1661.45|1645.45|3
1642008170000|2022-01-12 17:22:50|1661.5|1645.5|1661.64|1645.64|1661.64|1645.64|1661.5|1645.5|2
1642008180000|2022-01-12 17:23:00|1661.5|1645.5|1661.4|1645.4|1661.64|1645.64|1661.4|1645.4|4
1642008190000|2022-01-12 17:23:10|1661.35|1645.35|1661.13|1645.13|1661.35|1645.35|1661.13|1645.13|4
1642008200000|2022-01-12 17:23:20|1661.18|1645.18|1661.13|1645.13|1661.18|1645.18|1661.13|1645.13|2
1642008210000|2022-01-12 17:23:30|1661.15|1645.15|1661.13|1645.13|1661.15|1645.15|1661.13|1645.13|2
1642008220000|2022-01-12 17:23:40|1661.04|1645.04|1661.13|1645.13|1661.13|1645.13|1661.04|1645.04|2
1642008230000|2022-01-12 17:23:50|1661.3|1645.3|1661.13|1645.13|1661.3|1645.3|1661.13|1645.13|2
1642008240000|2022-01-12 17:24:00|1661.17|1645.17|1661.13|1645.13|1661.2|1645.2|1661.13|1645.13|3
1642008250000|2022-01-12 17:24:10|1661.12|1645.12|1661.12|1645.12|1661.12|1645.12|1661.12|1645.12|1
1642008260000|2022-01-12 17:24:20|1660.87|1644.87|1661.12|1645.12|1661.12|1645.12|1660.87|1644.87|4
1642008270000|2022-01-12 17:24:30|1661.26|1645.26|1661.33|1645.33|1661.34|1645.34|1661.26|1645.26|5
1642008280000|2022-01-12 17:24:40|1661.35|1645.35|1661.35|1645.35|1661.35|1645.35|1661.28|1645.28|3
1642008290000|2022-01-12 17:24:50|1661.37|1645.37|1661.57|1645.57|1661.57|1645.57|1661.37|1645.37|4
1642008300000|2022-01-12 17:25:00|1661.66|1645.66|1662.05|1646.05|1662.33|1646.33|1661.66|1645.66|13
1642008310000|2022-01-12 17:25:10|1662.33|1646.33|1662.62|1646.62|1662.62|1646.62|1661.87|1645.87|10
1642008320000|2022-01-12 17:25:20|1663.5|1647.5|1663.43|1647.43|1663.5|1647.5|1663.37|1647.37|3
1642008330000|2022-01-12 17:25:30|1663.23|1647.23|1663.37|1647.37|1663.37|1647.37|1663.23|1647.23|8
1642008340000|2022-01-12 17:25:40|1663.35|1647.35|1663.37|1647.37|1663.44|1647.44|1663.35|1647.35|4
1642008350000|2022-01-12 17:25:50|1663.17|1647.17|1662.81|1646.81|1663.17|1647.17|1662.81|1646.81|3
1642008360000|2022-01-12 17:26:00|1662.5|1646.5|1662.5|1646.5|1662.5|1646.5|1662.3|1646.3|7
1642008370000|2022-01-12 17:26:10|1662.37|1646.37|1662|1646|1662.37|1646.37|1661.91|1645.91|5
1642008380000|2022-01-12 17:26:20|1662.11|1646.11|1662.62|1646.62|1662.62|1646.62|1662.11|1646.11|5
1642008390000|2022-01-12 17:26:30|1662.83|1646.83|1662.48|1646.48|1662.83|1646.83|1662.45|1646.45|6
1642008400000|2022-01-12 17:26:40|1662.5|1646.5|1662.5|1646.5|1662.83|1646.83|1662.5|1646.5|5
1642008410000|2022-01-12 17:26:50|1662.61|1646.61|1662.45|1646.45|1662.83|1646.83|1662.45|1646.45|5
1642008420000|2022-01-12 17:27:00|1662.59|1646.59|1662.35|1646.35|1662.59|1646.59|1662.35|1646.35|3
1642008430000|2022-01-12 17:27:10|1662.2|1646.2|1662.2|1646.2|1662.29|1646.29|1662.2|1646.2|3
1642008450000|2022-01-12 17:27:30|1661.75|1645.75|1661.5|1645.5|1661.75|1645.75|1661.5|1645.5|4
1642008470000|2022-01-12 17:27:50|1662.25|1646.25|1661.88|1645.88|1662.25|1646.25|1661.5|1645.5|7
1642008480000|2022-01-12 17:28:00|1662|1646|1662|1646|1662.05|1646.05|1661.8|1645.8|7
1642008490000|2022-01-12 17:28:10|1661.5|1645.5|1661.5|1645.5|1661.5|1645.5|1661.5|1645.5|1
1642008500000|2022-01-12 17:28:20|1661.64|1645.64|1662.18|1646.18|1662.18|1646.18|1661.5|1645.5|3
1642008510000|2022-01-12 17:28:30|1662|1646|1662.18|1646.18|1662.18|1646.18|1662|1646|2
1642008520000|2022-01-12 17:28:40|1662|1646|1661.5|1645.5|1662|1646|1661.5|1645.5|3
1642008540000|2022-01-12 17:29:00|1661.45|1645.45|1661.5|1645.5|1661.5|1645.5|1661.45|1645.45|3
1642008550000|2022-01-12 17:29:10|1661.55|1645.55|1661.5|1645.5|1661.55|1645.55|1661.5|1645.5|2
1642008560000|2022-01-12 17:29:20|1661.99|1645.99|1661.99|1645.99|1661.99|1645.99|1661.99|1645.99|1
1642008570000|2022-01-12 17:29:30|1662|1646|1662|1646|1662|1646|1661.88|1645.88|3
1642008580000|2022-01-12 17:29:40|1662.2|1646.2|1662|1646|1662.2|1646.2|1662|1646|2
1642008590000|2022-01-12 17:29:50|1661.69|1645.69|1661.69|1645.69|1661.69|1645.69|1661.5|1645.5|3
1642008600000|2022-01-12 17:30:00|1661.5|1645.5|1662.5|1646.5|1662.5|1646.5|1661.38|1645.38|9
1642008610000|2022-01-12 17:30:10|1662.25|1646.25|1662.25|1646.25|1662.25|1646.25|1662.25|1646.25|1
1642008620000|2022-01-12 17:30:20|1662.5|1646.5|1662.4|1646.4|1662.5|1646.5|1662.4|1646.4|3
1642008630000|2022-01-12 17:30:30|1662.35|1646.35|1662.35|1646.35|1662.35|1646.35|1662.35|1646.35|1
1642008640000|2022-01-12 17:30:40|1662.47|1646.47|1662.44|1646.44|1662.63|1646.63|1662.3|1646.3|5
1642008650000|2022-01-12 17:30:50|1662.3|1646.3|1662.62|1646.62|1662.63|1646.63|1662.3|1646.3|8
1642008660000|2022-01-12 17:31:00|1662.45|1646.45|1662.83|1646.83|1662.92|1646.92|1662.45|1646.45|6
1642008670000|2022-01-12 17:31:10|1662.76|1646.76|1662.83|1646.83|1662.83|1646.83|1662.5|1646.5|7
1642008680000|2022-01-12 17:31:20|1662.69|1646.69|1663.39|1647.39|1663.44|1647.44|1662.69|1646.69|7
1642008690000|2022-01-12 17:31:30|1664.01|1648.01|1665.21|1649.21|1665.35|1649.35|1664.01|1648.01|12
1642008700000|2022-01-12 17:31:40|1665.35|1649.35|1665.03|1649.03|1665.4|1649.4|1665.03|1649.03|3
1642008710000|2022-01-12 17:31:50|1665.26|1649.26|1666.09|1650.09|1666.28|1650.28|1665.13|1649.13|10
1642008720000|2022-01-12 17:32:00|1666.2|1650.2|1666.2|1650.2|1666.2|1650.2|1666.2|1650.2|1
1642008730000|2022-01-12 17:32:10|1666.1|1650.1|1666.29|1650.29|1666.29|1650.29|1666.1|1650.1|2
1642008750000|2022-01-12 17:32:30|1666.4|1650.4|1666.5|1650.5|1666.5|1650.5|1666.4|1650.4|2
1642008770000|2022-01-12 17:32:50|1666.12|1650.12|1665|1649|1666.12|1650.12|1664.5|1648.5|11
1642008780000|2022-01-12 17:33:00|1664.72|1648.72|1664.72|1648.72|1665|1649|1664.72|1648.72|3
1642008790000|2022-01-12 17:33:10|1665|1649|1665|1649|1665|1649|1664.79|1648.79|3
1642008800000|2022-01-12 17:33:20|1664.79|1648.79|1664.58|1648.58|1664.79|1648.79|1664.36|1648.36|6
1642008810000|2022-01-12 17:33:30|1664.62|1648.62|1664.64|1648.64|1664.64|1648.64|1664.62|1648.62|2
1642008820000|2022-01-12 17:33:40|1664.6|1648.6|1664.6|1648.6|1664.6|1648.6|1664.6|1648.6|1
1642008830000|2022-01-12 17:33:50|1664.35|1648.35|1663.6|1647.6|1664.35|1648.35|1663.6|1647.6|4
1642008840000|2022-01-12 17:34:00|1664|1648|1664.04|1648.04|1664.04|1648.04|1663.72|1647.72|4
1642008850000|2022-01-12 17:34:10|1664.22|1648.22|1664.4|1648.4|1664.4|1648.4|1664.22|1648.22|2
1642008860000|2022-01-12 17:34:20|1664.5|1648.5|1664.5|1648.5|1664.5|1648.5|1664.5|1648.5|1
1642008870000|2022-01-12 17:34:30|1664.59|1648.59|1664.5|1648.5|1664.59|1648.59|1664.5|1648.5|2
1642008880000|2022-01-12 17:34:40|1664.65|1648.65|1664.65|1648.65|1664.65|1648.65|1664.65|1648.65|1
1642008890000|2022-01-12 17:34:50|1664.5|1648.5|1664.45|1648.45|1664.5|1648.5|1664.45|1648.45|2
1642008900000|2022-01-12 17:35:00|1664.6|1648.6|1664.6|1648.6|1664.6|1648.6|1664.45|1648.45|4
1642008910000|2022-01-12 17:35:10|1665.1|1649.1|1665.23|1649.23|1665.49|1649.49|1665.1|1649.1|8
1642008920000|2022-01-12 17:35:20|1665.15|1649.15|1665.15|1649.15|1665.15|1649.15|1665.15|1649.15|1
1642008930000|2022-01-12 17:35:30|1664.65|1648.65|1664.5|1648.5|1664.65|1648.65|1664.5|1648.5|3
1642008940000|2022-01-12 17:35:40|1664.53|1648.53|1665.95|1649.95|1665.95|1649.95|1664.5|1648.5|14
1642008950000|2022-01-12 17:35:50|1666.15|1650.15|1666.15|1650.15|1666.15|1650.15|1665.65|1649.65|3
1642008960000|2022-01-12 17:36:00|1666.5|1650.5|1667.13|1651.13|1667.3|1651.3|1666.5|1650.5|8
1642008970000|2022-01-12 17:36:10|1667.25|1651.25|1667|1651|1667.32|1651.32|1666.88|1650.88|9
1642008980000|2022-01-12 17:36:20|1666.5|1650.5|1666|1650|1666.5|1650.5|1665.82|1649.82|6
1642008990000|2022-01-12 17:36:30|1665.82|1649.82|1665.82|1649.82|1665.82|1649.82|1665.5|1649.5|5
1642009000000|2022-01-12 17:36:40|1665.5|1649.5|1665.5|1649.5|1665.82|1649.82|1665.5|1649.5|5
1642009010000|2022-01-12 17:36:50|1665.62|1649.62|1665.27|1649.27|1665.62|1649.62|1665.27|1649.27|3
1642009020000|2022-01-12 17:37:00|1665.21|1649.21|1665.06|1649.06|1665.21|1649.21|1664.9|1648.9|7
1642009030000|2022-01-12 17:37:10|1665|1649|1664.5|1648.5|1665|1649|1664|1648|9
1642009040000|2022-01-12 17:37:20|1665|1649|1664.67|1648.67|1665|1649|1664.5|1648.5|7
1642009050000|2022-01-12 17:37:30|1664.45|1648.45|1664.67|1648.67|1664.67|1648.67|1664.45|1648.45|2
1642009060000|2022-01-12 17:37:40|1664.45|1648.45|1664.72|1648.72|1664.72|1648.72|1664.45|1648.45|6
1642009070000|2022-01-12 17:37:50|1664.4|1648.4|1665|1649|1665|1649|1664.4|1648.4|8
1642009080000|2022-01-12 17:38:00|1664.9|1648.9|1664.8|1648.8|1664.9|1648.9|1664.69|1648.69|3
1642009090000|2022-01-12 17:38:10|1664.4|1648.4|1664|1648|1664.9|1648.9|1664|1648|7
1642009120000|2022-01-12 17:38:40|1663.5|1647.5|1663.5|1647.5|1663.5|1647.5|1663.5|1647.5|1
1642009130000|2022-01-12 17:38:50|1663.35|1647.35|1663.32|1647.32|1663.35|1647.35|1663.32|1647.32|2
1642009140000|2022-01-12 17:39:00|1663.25|1647.25|1663.32|1647.32|1663.32|1647.32|1663.25|1647.25|3
1642009150000|2022-01-12 17:39:10|1663.35|1647.35|1663.15|1647.15|1663.35|1647.35|1663.15|1647.15|3
1642009160000|2022-01-12 17:39:20|1663.32|1647.32|1663.15|1647.15|1663.35|1647.35|1663.15|1647.15|4
1642009170000|2022-01-12 17:39:30|1663.07|1647.07|1662.5|1646.5|1663.07|1647.07|1662.5|1646.5|5
1642009180000|2022-01-12 17:39:40|1663|1647|1663.15|1647.15|1663.15|1647.15|1662.5|1646.5|4
1642009190000|2022-01-12 17:39:50|1663.1|1647.1|1662.5|1646.5|1663.1|1647.1|1662.5|1646.5|6
1642009200000|2022-01-12 17:40:00|1662.68|1646.68|1662.7|1646.7|1662.7|1646.7|1662.5|1646.5|8
1642009210000|2022-01-12 17:40:10|1662.65|1646.65|1663.2|1647.2|1663.2|1647.2|1662.65|1646.65|2
1642009220000|2022-01-12 17:40:20|1663.05|1647.05|1662.55|1646.55|1663.15|1647.15|1662.55|1646.55|4
1642009240000|2022-01-12 17:40:40|1662.53|1646.53|1663.22|1647.22|1663.22|1647.22|1662.53|1646.53|6
1642009250000|2022-01-12 17:40:50|1663.12|1647.12|1663.12|1647.12|1663.12|1647.12|1663.12|1647.12|1
1642009260000|2022-01-12 17:41:00|1663|1647|1663|1647|1663|1647|1662.6|1646.6|3
1642009270000|2022-01-12 17:41:10|1663.13|1647.13|1663.37|1647.37|1663.37|1647.37|1663.07|1647.07|5
1642009280000|2022-01-12 17:41:20|1663.58|1647.58|1664.28|1648.28|1664.28|1648.28|1663.58|1647.58|6
1642009290000|2022-01-12 17:41:30|1664.5|1648.5|1664.5|1648.5|1664.5|1648.5|1664.44|1648.44|3
1642009300000|2022-01-12 17:41:40|1664.3|1648.3|1664.3|1648.3|1664.37|1648.37|1664.3|1648.3|3
1642009310000|2022-01-12 17:41:50|1664.24|1648.24|1664.25|1648.25|1664.25|1648.25|1664.24|1648.24|2
1642009320000|2022-01-12 17:42:00|1664.41|1648.41|1664.24|1648.24|1664.41|1648.41|1664.24|1648.24|3
1642009330000|2022-01-12 17:42:10|1664.18|1648.18|1664.4|1648.4|1664.4|1648.4|1664.18|1648.18|3
1642009340000|2022-01-12 17:42:20|1664.27|1648.27|1664.79|1648.79|1665|1649|1664.27|1648.27|5
1642009350000|2022-01-12 17:42:30|1664.5|1648.5|1664|1648|1665|1649|1664|1648|7
1642009360000|2022-01-12 17:42:40|1664.25|1648.25|1664.5|1648.5|1664.5|1648.5|1664|1648|5
1642009380000|2022-01-12 17:43:00|1664|1648|1664.1|1648.1|1664.1|1648.1|1664|1648|2
1642009390000|2022-01-12 17:43:10|1663.84|1647.84|1663.84|1647.84|1663.84|1647.84|1663.84|1647.84|1
1642009400000|2022-01-12 17:43:20|1663.88|1647.88|1664.09|1648.09|1664.3|1648.3|1663.88|1647.88|13
1642009410000|2022-01-12 17:43:30|1664.16|1648.16|1664.3|1648.3|1664.5|1648.5|1664.16|1648.16|6
1642009420000|2022-01-12 17:43:40|1664|1648|1664|1648|1664|1648|1664|1648|1
1642009430000|2022-01-12 17:43:50|1663.92|1647.92|1663.5|1647.5|1664|1648|1663.5|1647.5|4
1642009440000|2022-01-12 17:44:00|1663.2|1647.2|1663|1647|1663.2|1647.2|1663|1647|2
1642009450000|2022-01-12 17:44:10|1663.05|1647.05|1663.49|1647.49|1663.49|1647.49|1662.8|1646.8|5
1642009460000|2022-01-12 17:44:20|1663.46|1647.46|1663.46|1647.46|1663.46|1647.46|1663.46|1647.46|1
1642009470000|2022-01-12 17:44:30|1663.35|1647.35|1662.89|1646.89|1663.35|1647.35|1662.89|1646.89|5
1642009480000|2022-01-12 17:44:40|1662.81|1646.81|1663|1647|1663.16|1647.16|1662.81|1646.81|3
1642009490000|2022-01-12 17:44:50|1662.81|1646.81|1664|1648|1664|1648|1662.81|1646.81|8
1642009500000|2022-01-12 17:45:00|1663.9|1647.9|1663.75|1647.75|1664|1648|1663|1647|7
1642009510000|2022-01-12 17:45:10|1664|1648|1663.23|1647.23|1664|1648|1663.23|1647.23|4
1642009520000|2022-01-12 17:45:20|1663.75|1647.75|1663.98|1647.98|1664.2|1648.2|1663.5|1647.5|9
1642009530000|2022-01-12 17:45:30|1663.69|1647.69|1663.69|1647.69|1664.11|1648.11|1663.69|1647.69|3
1642009540000|2022-01-12 17:45:40|1663.9|1647.9|1664.5|1648.5|1664.5|1648.5|1663.9|1647.9|3
1642009550000|2022-01-12 17:45:50|1664.59|1648.59|1664.88|1648.88|1665.06|1649.06|1664.45|1648.45|8
1642009560000|2022-01-12 17:46:00|1664.69|1648.69|1665.38|1649.38|1665.4|1649.4|1664.5|1648.5|11
1642009570000|2022-01-12 17:46:10|1665.19|1649.19|1664.76|1648.76|1665.19|1649.19|1664.76|1648.76|3
1642009580000|2022-01-12 17:46:20|1664.95|1648.95|1664.17|1648.17|1664.95|1648.95|1664.15|1648.15|8
1642009590000|2022-01-12 17:46:30|1664|1648|1663.92|1647.92|1664|1648|1663.5|1647.5|4
1642009600000|2022-01-12 17:46:40|1663.76|1647.76|1663.72|1647.72|1664|1648|1663.5|1647.5|5
1642009610000|2022-01-12 17:46:50|1663.5|1647.5|1663.5|1647.5|1663.5|1647.5|1663.5|1647.5|1
1642009620000|2022-01-12 17:47:00|1663.3|1647.3|1663.3|1647.3|1663.3|1647.3|1663.3|1647.3|1
1642009630000|2022-01-12 17:47:10|1663.49|1647.49|1663.72|1647.72|1664|1648|1663.35|1647.35|9
1642009640000|2022-01-12 17:47:20|1663.74|1647.74|1664.04|1648.04|1664.26|1648.26|1663.74|1647.74|7
1642009650000|2022-01-12 17:47:30|1664.14|1648.14|1663.79|1647.79|1664.14|1648.14|1663.79|1647.79|3
1642009670000|2022-01-12 17:47:50|1664.15|1648.15|1664.1|1648.1|1664.28|1648.28|1664.1|1648.1|5
1642009680000|2022-01-12 17:48:00|1664.27|1648.27|1663.66|1647.66|1664.28|1648.28|1663.66|1647.66|8
1642009690000|2022-01-12 17:48:10|1663.5|1647.5|1663.5|1647.5|1663.5|1647.5|1663.5|1647.5|1
1642009700000|2022-01-12 17:48:20|1663.72|1647.72|1663.88|1647.88|1663.98|1647.98|1663.5|1647.5|6
1642009720000|2022-01-12 17:48:40|1664|1648|1664.15|1648.15|1664.15|1648.15|1664|1648|5
1642009730000|2022-01-12 17:48:50|1664.4|1648.4|1664.4|1648.4|1664.4|1648.4|1664.26|1648.26|3
1642009740000|2022-01-12 17:49:00|1664.19|1648.19|1664.12|1648.12|1664.4|1648.4|1664.12|1648.12|3
1642009760000|2022-01-12 17:49:20|1664.5|1648.5|1664.5|1648.5|1664.5|1648.5|1664.3|1648.3|3
1642009780000|2022-01-12 17:49:40|1664.35|1648.35|1664.18|1648.18|1664.35|1648.35|1664.14|1648.14|3
1642009790000|2022-01-12 17:49:50|1664.2|1648.2|1664.31|1648.31|1664.31|1648.31|1664.14|1648.14|7
1642009800000|2022-01-12 17:50:00|1664.5|1648.5|1664.48|1648.48|1664.5|1648.5|1664.48|1648.48|3
1642009810000|2022-01-12 17:50:10|1664.5|1648.5|1664.5|1648.5|1664.5|1648.5|1664.5|1648.5|1
1642009820000|2022-01-12 17:50:20|1664.79|1648.79|1665.58|1649.58|1665.58|1649.58|1664.79|1648.79|12
1642009830000|2022-01-12 17:50:30|1666.23|1650.23|1666|1650|1666.3|1650.3|1666|1650|9
1642009840000|2022-01-12 17:50:40|1666.07|1650.07|1666|1650|1666.07|1650.07|1666|1650|2
1642009860000|2022-01-12 17:51:00|1666.1|1650.1|1666.3|1650.3|1666.5|1650.5|1666|1650|6
1642009870000|2022-01-12 17:51:10|1666.43|1650.43|1666.5|1650.5|1667|1651|1666.3|1650.3|6
1642009880000|2022-01-12 17:51:20|1666.4|1650.4|1666.75|1650.75|1667|1651|1666.4|1650.4|6
1642009890000|2022-01-12 17:51:30|1667|1651|1666.25|1650.25|1667|1651|1666.21|1650.21|7
1642009900000|2022-01-12 17:51:40|1666.3|1650.3|1666.3|1650.3|1666.5|1650.5|1666.3|1650.3|5
1642009910000|2022-01-12 17:51:50|1666.24|1650.24|1666|1650|1666.3|1650.3|1666|1650|3
1642009920000|2022-01-12 17:52:00|1666.1|1650.1|1665.5|1649.5|1666.1|1650.1|1665.5|1649.5|6
1642009930000|2022-01-12 17:52:10|1665.35|1649.35|1665.35|1649.35|1665.35|1649.35|1665.35|1649.35|1
1642009940000|2022-01-12 17:52:20|1665.57|1649.57|1666.32|1650.32|1666.32|1650.32|1665.35|1649.35|12
1642009950000|2022-01-12 17:52:30|1666.15|1650.15|1666.33|1650.33|1666.33|1650.33|1666.15|1650.15|2
1642009960000|2022-01-12 17:52:40|1666.5|1650.5|1666.5|1650.5|1666.53|1650.53|1666.5|1650.5|3
1642009980000|2022-01-12 17:53:00|1666.75|1650.75|1666.5|1650.5|1666.75|1650.75|1666.5|1650.5|2
1642009990000|2022-01-12 17:53:10|1666.1|1650.1|1665.5|1649.5|1666.1|1650.1|1665.5|1649.5|3
1642010010000|2022-01-12 17:53:30|1665.45|1649.45|1665.18|1649.18|1665.45|1649.45|1665.18|1649.18|2
1642010020000|2022-01-12 17:53:40|1665.25|1649.25|1665.25|1649.25|1665.25|1649.25|1665.25|1649.25|1
1642010030000|2022-01-12 17:53:50|1665.16|1649.16|1664|1648|1665.16|1649.16|1663.6|1647.6|5
1642010040000|2022-01-12 17:54:00|1663.92|1647.92|1664.23|1648.23|1664.4|1648.4|1663.5|1647.5|13
1642010060000|2022-01-12 17:54:20|1664.14|1648.14|1664.14|1648.14|1664.14|1648.14|1664.14|1648.14|1
1642010070000|2022-01-12 17:54:30|1664.02|1648.02|1663.5|1647.5|1664.02|1648.02|1663.35|1647.35|5
1642010090000|2022-01-12 17:54:50|1663.23|1647.23|1662.92|1646.92|1663.23|1647.23|1662.92|1646.92|3
1642010100000|2022-01-12 17:55:00|1662.88|1646.88|1662.5|1646.5|1662.88|1646.88|1662.5|1646.5|2
1642010110000|2022-01-12 17:55:10|1662.43|1646.43|1662.48|1646.48|1662.48|1646.48|1662.43|1646.43|4
1642010120000|2022-01-12 17:55:20|1663.15|1647.15|1662.5|1646.5|1663.15|1647.15|1662.5|1646.5|3
1642010130000|2022-01-12 17:55:30|1662.75|1646.75|1662.75|1646.75|1662.75|1646.75|1662.75|1646.75|1
1642010140000|2022-01-12 17:55:40|1662.85|1646.85|1662.75|1646.75|1662.85|1646.85|1662.5|1646.5|10
1642010150000|2022-01-12 17:55:50|1662.5|1646.5|1663.52|1647.52|1663.54|1647.54|1662.5|1646.5|8
1642010160000|2022-01-12 17:56:00|1663.54|1647.54|1663.5|1647.5|1663.54|1647.54|1663.44|1647.44|4
1642010170000|2022-01-12 17:56:10|1663.7|1647.7|1663.49|1647.49|1663.7|1647.7|1663.49|1647.49|3
1642010180000|2022-01-12 17:56:20|1663.47|1647.47|1663.47|1647.47|1663.5|1647.5|1663.47|1647.47|4
1642010190000|2022-01-12 17:56:30|1663.49|1647.49|1663.45|1647.45|1663.49|1647.49|1663.42|1647.42|4
1642010200000|2022-01-12 17:56:40|1663.49|1647.49|1664.65|1648.65|1664.72|1648.72|1663.46|1647.46|9
1642010210000|2022-01-12 17:56:50|1664.44|1648.44|1664.23|1648.23|1664.45|1648.45|1664.23|1648.23|3
1642010220000|2022-01-12 17:57:00|1664.13|1648.13|1664.13|1648.13|1664.13|1648.13|1663.73|1647.73|3
1642010230000|2022-01-12 17:57:10|1664.05|1648.05|1663.12|1647.12|1664.05|1648.05|1663.12|1647.12|3
1642010240000|2022-01-12 17:57:20|1663.5|1647.5|1663.5|1647.5|1663.5|1647.5|1663.5|1647.5|1
1642010260000|2022-01-12 17:57:40|1663.35|1647.35|1663.13|1647.13|1663.5|1647.5|1663.12|1647.12|5
1642010280000|2022-01-12 17:58:00|1663.12|1647.12|1663.4|1647.4|1663.4|1647.4|1663.02|1647.02|5
1642010290000|2022-01-12 17:58:10|1663.21|1647.21|1663.21|1647.21|1663.21|1647.21|1663.12|1647.12|3
1642010300000|2022-01-12 17:58:20|1663.12|1647.12|1662.92|1646.92|1663.21|1647.21|1662.92|1646.92|4
1642010310000|2022-01-12 17:58:30|1663|1647|1663.45|1647.45|1663.45|1647.45|1663|1647|2
1642010320000|2022-01-12 17:58:40|1663.48|1647.48|1663|1647|1663.48|1647.48|1663|1647|6
1642010330000|2022-01-12 17:58:50|1662.81|1646.81|1662.5|1646.5|1663|1647|1662.5|1646.5|5
1642010340000|2022-01-12 17:59:00|1662.43|1646.43|1661.7|1645.7|1662.43|1646.43|1661.7|1645.7|2
1642010370000|2022-01-12 17:59:30|1661.93|1645.93|1662.13|1646.13|1662.43|1646.43|1661.93|1645.93|6
1642010380000|2022-01-12 17:59:40|1661.7|1645.7|1661.7|1645.7|1661.7|1645.7|1661.7|1645.7|1
1642010390000|2022-01-12 17:59:50|1661.38|1645.38|1661.38|1645.38|1661.38|1645.38|1661.38|1645.38|1
1642010400000|2022-01-12 18:00:00|1661.3|1645.3|1661.76|1645.76|1662.01|1646.01|1661.3|1645.3|9
1642010410000|2022-01-12 18:00:10|1662.01|1646.01|1662.01|1646.01|1662.01|1646.01|1662.01|1646.01|1
1642010420000|2022-01-12 18:00:20|1662|1646|1662.05|1646.05|1662.05|1646.05|1661.9|1645.9|3
1642010430000|2022-01-12 18:00:30|1662.15|1646.15|1662|1646|1662.35|1646.35|1662|1646|3
1642010440000|2022-01-12 18:00:40|1661.75|1645.75|1661.75|1645.75|1661.75|1645.75|1661.5|1645.5|5
1642010450000|2022-01-12 18:00:50|1661.85|1645.85|1661.75|1645.75|1661.85|1645.85|1661.75|1645.75|2
1642010460000|2022-01-12 18:01:00|1661.5|1645.5|1660.77|1644.77|1661.75|1645.75|1660.62|1644.62|8
1642010470000|2022-01-12 18:01:10|1660.87|1644.87|1660.69|1644.69|1660.87|1644.87|1660.5|1644.5|6
1642010480000|2022-01-12 18:01:20|1661|1645|1661.02|1645.02|1661.1|1645.1|1660.9|1644.9|4
1642010490000|2022-01-12 18:01:30|1661.03|1645.03|1660.22|1644.22|1661.12|1645.12|1660.22|1644.22|11
1642010500000|2022-01-12 18:01:40|1660.01|1644.01|1659.5|1643.5|1660.01|1644.01|1659.5|1643.5|5
1642010510000|2022-01-12 18:01:50|1659|1643|1658.75|1642.75|1659|1643|1658.75|1642.75|2
1642010520000|2022-01-12 18:02:00|1658.5|1642.5|1658.5|1642.5|1658.5|1642.5|1658.5|1642.5|1
1642010530000|2022-01-12 18:02:10|1658.88|1642.88|1659.2|1643.2|1659.2|1643.2|1658.5|1642.5|10
1642010540000|2022-01-12 18:02:20|1659|1643|1659.56|1643.56|1659.59|1643.59|1659|1643|8
1642010550000|2022-01-12 18:02:30|1659.51|1643.51|1658.5|1642.5|1659.51|1643.51|1658.5|1642.5|5
1642010560000|2022-01-12 18:02:40|1658.31|1642.31|1657.92|1641.92|1658.5|1642.5|1657.92|1641.92|5
1642010570000|2022-01-12 18:02:50|1657.5|1641.5|1657.5|1641.5|1658|1642|1657.5|1641.5|6
1642010580000|2022-01-12 18:03:00|1657.82|1641.82|1657.82|1641.82|1658|1642|1657.5|1641.5|6
1642010590000|2022-01-12 18:03:10|1657.5|1641.5|1658.07|1642.07|1658.2|1642.2|1657.5|1641.5|6
1642010600000|2022-01-12 18:03:20|1657.95|1641.95|1658.31|1642.31|1658.31|1642.31|1657.95|1641.95|7
1642010610000|2022-01-12 18:03:30|1658.18|1642.18|1658.12|1642.12|1658.18|1642.18|1657.99|1641.99|4
1642010620000|2022-01-12 18:03:40|1657.99|1641.99|1658.12|1642.12|1658.12|1642.12|1657.99|1641.99|2
1642010630000|2022-01-12 18:03:50|1658.35|1642.35|1657.88|1641.88|1658.35|1642.35|1657.5|1641.5|5
1642010640000|2022-01-12 18:04:00|1658.25|1642.25|1658.25|1642.25|1658.25|1642.25|1658.25|1642.25|1
1642010650000|2022-01-12 18:04:10|1658.2|1642.2|1657.97|1641.97|1658.2|1642.2|1657.97|1641.97|5
1642010660000|2022-01-12 18:04:20|1658.1|1642.1|1658.1|1642.1|1658.1|1642.1|1657.97|1641.97|3
1642010670000|2022-01-12 18:04:30|1658.35|1642.35|1657.5|1641.5|1658.35|1642.35|1657.5|1641.5|5
1642010680000|2022-01-12 18:04:40|1657.7|1641.7|1657.5|1641.5|1657.75|1641.75|1657.5|1641.5|7
1642010700000|2022-01-12 18:05:00|1657.63|1641.63|1657.71|1641.71|1658.05|1642.05|1657.63|1641.63|6
1642010710000|2022-01-12 18:05:10|1657.5|1641.5|1657.45|1641.45|1657.71|1641.71|1657.45|1641.45|6
1642010720000|2022-01-12 18:05:20|1657.58|1641.58|1657.8|1641.8|1658.05|1642.05|1657.58|1641.58|4
1642010730000|2022-01-12 18:05:30|1657.75|1641.75|1657.5|1641.5|1658|1642|1657.36|1641.36|7
1642010740000|2022-01-12 18:05:40|1657.25|1641.25|1657.28|1641.28|1657.28|1641.28|1657.25|1641.25|2
1642010750000|2022-01-12 18:05:50|1657.37|1641.37|1657.35|1641.35|1657.6|1641.6|1657.35|1641.35|4
1642010760000|2022-01-12 18:06:00|1657.5|1641.5|1657.5|1641.5|1657.75|1641.75|1657.5|1641.5|7
1642010770000|2022-01-12 18:06:10|1657.55|1641.55|1657.5|1641.5|1657.55|1641.55|1657.5|1641.5|4
1642010780000|2022-01-12 18:06:20|1657.45|1641.45|1657.45|1641.45|1657.45|1641.45|1657.45|1641.45|1
1642010790000|2022-01-12 18:06:30|1657.4|1641.4|1657.4|1641.4|1657.4|1641.4|1657.4|1641.4|1
1642010810000|2022-01-12 18:06:50|1657.8|1641.8|1658.36|1642.36|1658.36|1642.36|1657.8|1641.8|4
1642010820000|2022-01-12 18:07:00|1658.5|1642.5|1658.5|1642.5|1658.6|1642.6|1658.5|1642.5|3
1642010830000|2022-01-12 18:07:10|1658.33|1642.33|1657.31|1641.31|1658.33|1642.33|1657.31|1641.31|4
1642010840000|2022-01-12 18:07:20|1657.25|1641.25|1657.25|1641.25|1657.25|1641.25|1657.25|1641.25|1
1642010850000|2022-01-12 18:07:30|1657.31|1641.31|1657.31|1641.31|1657.32|1641.32|1657.31|1641.31|3
1642010860000|2022-01-12 18:07:40|1657.2|1641.2|1656.92|1640.92|1657.31|1641.31|1656.92|1640.92|4
1642010870000|2022-01-12 18:07:50|1656.5|1640.5|1656.7|1640.7|1656.92|1640.92|1656.5|1640.5|4
1642010880000|2022-01-12 18:08:00|1656.79|1640.79|1657|1641|1657|1641|1656.79|1640.79|4
1642010900000|2022-01-12 18:08:20|1657.07|1641.07|1657.25|1641.25|1657.25|1641.25|1657.01|1641.01|4
1642010910000|2022-01-12 18:08:30|1657.07|1641.07|1657.34|1641.34|1657.34|1641.34|1657.07|1641.07|2
1642010920000|2022-01-12 18:08:40|1657.24|1641.24|1657.24|1641.24|1657.24|1641.24|1657.24|1641.24|1
1642010940000|2022-01-12 18:09:00|1657.03|1641.03|1656.86|1640.86|1657.07|1641.07|1656.86|1640.86|3
1642010950000|2022-01-12 18:09:10|1657.25|1641.25|1657.25|1641.25|1657.25|1641.25|1657.17|1641.17|3
1642010960000|2022-01-12 18:09:20|1657.16|1641.16|1656.99|1640.99|1657.25|1641.25|1656.99|1640.99|4
1642010970000|2022-01-12 18:09:30|1656.86|1640.86|1656.79|1640.79|1656.86|1640.86|1656.79|1640.79|2
1642010980000|2022-01-12 18:09:40|1656.5|1640.5|1656.4|1640.4|1656.83|1640.83|1655.8|1639.8|11
1642010990000|2022-01-12 18:09:50|1656.5|1640.5|1656.5|1640.5|1656.5|1640.5|1656.29|1640.29|3
1642011000000|2022-01-12 18:10:00|1656.15|1640.15|1656.41|1640.41|1656.5|1640.5|1656.15|1640.15|5
1642011010000|2022-01-12 18:10:10|1656.33|1640.33|1656.41|1640.41|1656.41|1640.41|1655.91|1639.91|6
1642011020000|2022-01-12 18:10:20|1656.33|1640.33|1656.52|1640.52|1656.52|1640.52|1656.33|1640.33|4
1642011030000|2022-01-12 18:10:30|1656.53|1640.53|1656.5|1640.5|1656.53|1640.53|1656.5|1640.5|2
1642011040000|2022-01-12 18:10:40|1656.52|1640.52|1656.5|1640.5|1656.52|1640.52|1656.5|1640.5|4
1642011050000|2022-01-12 18:10:50|1656.89|1640.89|1656.5|1640.5|1656.89|1640.89|1656.5|1640.5|3
1642011060000|2022-01-12 18:11:00|1656.89|1640.89|1656.69|1640.69|1656.89|1640.89|1656.5|1640.5|4
1642011070000|2022-01-12 18:11:10|1656.89|1640.89|1656.69|1640.69|1656.89|1640.89|1656.69|1640.69|2
1642011080000|2022-01-12 18:11:20|1656.5|1640.5|1656.66|1640.66|1656.66|1640.66|1656.5|1640.5|2
1642011090000|2022-01-12 18:11:30|1656.5|1640.5|1656.5|1640.5|1656.69|1640.69|1656.5|1640.5|4
1642011100000|2022-01-12 18:11:40|1656.61|1640.61|1656.61|1640.61|1656.61|1640.61|1656.61|1640.61|1
1642011110000|2022-01-12 18:11:50|1657.08|1641.08|1656.5|1640.5|1657.26|1641.26|1656.5|1640.5|3
1642011120000|2022-01-12 18:12:00|1655.9|1639.9|1655.5|1639.5|1655.9|1639.9|1655.5|1639.5|3
1642011130000|2022-01-12 18:12:10|1655.12|1639.12|1655.12|1639.12|1655.12|1639.12|1655.12|1639.12|1
1642011140000|2022-01-12 18:12:20|1655|1639|1655|1639|1655|1639|1655|1639|1
1642011150000|2022-01-12 18:12:30|1654.72|1638.72|1655.23|1639.23|1655.23|1639.23|1654.72|1638.72|3
1642011160000|2022-01-12 18:12:40|1654.94|1638.94|1655.23|1639.23|1655.23|1639.23|1654.94|1638.94|2
1642011170000|2022-01-12 18:12:50|1655|1639|1654.72|1638.72|1655.15|1639.15|1654.5|1638.5|8
1642011180000|2022-01-12 18:13:00|1654.5|1638.5|1653.65|1637.65|1654.5|1638.5|1653.65|1637.65|7
1642011190000|2022-01-12 18:13:10|1653.5|1637.5|1653.6|1637.6|1653.6|1637.6|1653.5|1637.5|2
1642011200000|2022-01-12 18:13:20|1653.5|1637.5|1653.5|1637.5|1653.6|1637.6|1653.5|1637.5|5
1642011210000|2022-01-12 18:13:30|1653|1637|1652.08|1636.08|1653.25|1637.25|1652.08|1636.08|5
1642011220000|2022-01-12 18:13:40|1652.25|1636.25|1652.08|1636.08|1652.25|1636.25|1652|1636|4
1642011230000|2022-01-12 18:13:50|1652.25|1636.25|1652.04|1636.04|1652.25|1636.25|1652.04|1636.04|2
1642011240000|2022-01-12 18:14:00|1652.22|1636.22|1652.5|1636.5|1652.5|1636.5|1651.75|1635.75|10
1642011250000|2022-01-12 18:14:10|1652.6|1636.6|1652.68|1636.68|1652.68|1636.68|1652.6|1636.6|2
1642011270000|2022-01-12 18:14:30|1652.63|1636.63|1652.63|1636.63|1652.63|1636.63|1652.63|1636.63|1
1642011280000|2022-01-12 18:14:40|1652.65|1636.65|1652.68|1636.68|1652.68|1636.68|1652.55|1636.55|4
1642011290000|2022-01-12 18:14:50|1652.63|1636.63|1652.68|1636.68|1652.68|1636.68|1652.63|1636.63|2
1642011300000|2022-01-12 18:15:00|1652.64|1636.64|1652.68|1636.68|1652.68|1636.68|1652.39|1636.39|8
1642011310000|2022-01-12 18:15:10|1652.63|1636.63|1652.39|1636.39|1652.68|1636.68|1652.39|1636.39|8
1642011320000|2022-01-12 18:15:20|1652.04|1636.04|1651.63|1635.63|1652.04|1636.04|1651.5|1635.5|5
1642011330000|2022-01-12 18:15:30|1651.5|1635.5|1651.5|1635.5|1651.81|1635.81|1651.5|1635.5|8
1642011340000|2022-01-12 18:15:40|1651.62|1635.62|1651.62|1635.62|1651.81|1635.81|1651.5|1635.5|14
1642011350000|2022-01-12 18:15:50|1651.76|1635.76|1651.5|1635.5|1652.09|1636.09|1651.5|1635.5|13
1642011360000|2022-01-12 18:16:00|1651.76|1635.76|1652.19|1636.19|1652.29|1636.29|1651.65|1635.65|7
1642011370000|2022-01-12 18:16:10|1652|1636|1651.72|1635.72|1652|1636|1651.62|1635.62|6
1642011380000|2022-01-12 18:16:20|1651.5|1635.5|1652.07|1636.07|1652.1|1636.1|1651.5|1635.5|6
1642011390000|2022-01-12 18:16:30|1651.79|1635.79|1652.5|1636.5|1652.5|1636.5|1651.79|1635.79|5
1642011400000|2022-01-12 18:16:40|1652.29|1636.29|1652.29|1636.29|1652.45|1636.45|1652.29|1636.29|4
1642011410000|2022-01-12 18:16:50|1652.15|1636.15|1651.84|1635.84|1652.29|1636.29|1651.84|1635.84|6
1642011420000|2022-01-12 18:17:00|1652.07|1636.07|1652.29|1636.29|1652.29|1636.29|1652.07|1636.07|3
1642011430000|2022-01-12 18:17:10|1652.34|1636.34|1652.39|1636.39|1652.39|1636.39|1652.05|1636.05|3
1642011440000|2022-01-12 18:17:20|1652.5|1636.5|1652.29|1636.29|1652.5|1636.5|1652.29|1636.29|3
1642011450000|2022-01-12 18:17:30|1652.25|1636.25|1652.32|1636.32|1652.32|1636.32|1652.23|1636.23|5
1642011460000|2022-01-12 18:17:40|1652.35|1636.35|1652.5|1636.5|1652.5|1636.5|1652.35|1636.35|2
1642011470000|2022-01-12 18:17:50|1652.57|1636.57|1652.5|1636.5|1652.57|1636.57|1652.5|1636.5|2
1642011480000|2022-01-12 18:18:00|1652.75|1636.75|1653|1637|1653.1|1637.1|1652.5|1636.5|4
1642011500000|2022-01-12 18:18:20|1652.9|1636.9|1653|1637|1653|1637|1652.82|1636.82|3
1642011510000|2022-01-12 18:18:30|1652.45|1636.45|1652.32|1636.32|1652.45|1636.45|1652.32|1636.32|2
1642011520000|2022-01-12 18:18:40|1652.35|1636.35|1652.5|1636.5|1652.5|1636.5|1652.35|1636.35|4
1642011530000|2022-01-12 18:18:50|1652.49|1636.49|1652.33|1636.33|1652.5|1636.5|1652.33|1636.33|3
1642011550000|2022-01-12 18:19:10|1652.5|1636.5|1652.5|1636.5|1652.5|1636.5|1652.5|1636.5|1
1642011560000|2022-01-12 18:19:20|1652.48|1636.48|1652.48|1636.48|1652.48|1636.48|1652.48|1636.48|1
1642011570000|2022-01-12 18:19:30|1652.49|1636.49|1652.48|1636.48|1652.49|1636.49|1652.3|1636.3|5
1642011590000|2022-01-12 18:19:50|1652.5|1636.5|1652.72|1636.72|1652.8|1636.8|1652.5|1636.5|5
1642011600000|2022-01-12 18:20:00|1652.8|1636.8|1653.03|1637.03|1653.15|1637.15|1652.65|1636.65|6
1642011610000|2022-01-12 18:20:10|1652.65|1636.65|1653.41|1637.41|1653.41|1637.41|1652.65|1636.65|6
1642011630000|2022-01-12 18:20:30|1653.27|1637.27|1649.94|1633.94|1653.27|1637.27|1649.94|1633.94|13
1642011640000|2022-01-12 18:20:40|1649|1633|1650|1634|1650|1634|1649|1633|6
1642011650000|2022-01-12 18:20:50|1650.05|1634.05|1650|1634|1650.05|1634.05|1649.5|1633.5|3
1642011660000|2022-01-12 18:21:00|1649.91|1633.91|1649.75|1633.75|1650|1634|1649.75|1633.75|3
1642011670000|2022-01-12 18:21:10|1649.5|1633.5|1649.5|1633.5|1649.5|1633.5|1649.5|1633.5|1
1642011680000|2022-01-12 18:21:20|1649.1|1633.1|1649.45|1633.45|1649.5|1633.5|1649.1|1633.1|3
1642011690000|2022-01-12 18:21:30|1649.5|1633.5|1650.5|1634.5|1650.56|1634.56|1649.5|1633.5|5
1642011700000|2022-01-12 18:21:40|1650.46|1634.46|1650.5|1634.5|1650.5|1634.5|1650.46|1634.46|3
1642011710000|2022-01-12 18:21:50|1651|1635|1651.13|1635.13|1651.13|1635.13|1650.95|1634.95|3
1642011720000|2022-01-12 18:22:00|1650.85|1634.85|1651.15|1635.15|1651.15|1635.15|1650.63|1634.63|3
1642011730000|2022-01-12 18:22:10|1650.55|1634.55|1650.88|1634.88|1651.05|1635.05|1650.55|1634.55|3
1642011740000|2022-01-12 18:22:20|1650.5|1634.5|1650.72|1634.72|1651|1635|1650.5|1634.5|3
1642011750000|2022-01-12 18:22:30|1651|1635|1651.01|1635.01|1651.01|1635.01|1650.75|1634.75|4
1642011760000|2022-01-12 18:22:40|1651.22|1635.22|1651.22|1635.22|1651.22|1635.22|1651.22|1635.22|1
1642011770000|2022-01-12 18:22:50|1651.4|1635.4|1651.4|1635.4|1651.4|1635.4|1651.4|1635.4|1
1642011780000|2022-01-12 18:23:00|1651.45|1635.45|1651.5|1635.5|1651.5|1635.5|1651.45|1635.45|2
1642011790000|2022-01-12 18:23:10|1651.69|1635.69|1651.69|1635.69|1651.69|1635.69|1651.69|1635.69|1
1642011810000|2022-01-12 18:23:30|1651.5|1635.5|1651.5|1635.5|1651.5|1635.5|1651.5|1635.5|1
1642011820000|2022-01-12 18:23:40|1651.64|1635.64|1651.69|1635.69|1651.83|1635.83|1651.5|1635.5|4
1642011830000|2022-01-12 18:23:50|1651.5|1635.5|1651.5|1635.5|1651.5|1635.5|1651.5|1635.5|1
1642011840000|2022-01-12 18:24:00|1651.7|1635.7|1651.95|1635.95|1651.95|1635.95|1651.7|1635.7|4
1642011850000|2022-01-12 18:24:10|1652.28|1636.28|1652.28|1636.28|1652.28|1636.28|1652.28|1636.28|1
1642011870000|2022-01-12 18:24:30|1651.95|1635.95|1652.12|1636.12|1652.12|1636.12|1651.95|1635.95|2
1642011880000|2022-01-12 18:24:40|1652.64|1636.64|1653.01|1637.01|1653.02|1637.02|1652.64|1636.64|9
1642011890000|2022-01-12 18:24:50|1653.05|1637.05|1652.93|1636.93|1653.05|1637.05|1652.55|1636.55|4
1642011900000|2022-01-12 18:25:00|1652.97|1636.97|1654|1638|1654|1638|1652.97|1636.97|8
1642011910000|2022-01-12 18:25:10|1654.07|1638.07|1654.6|1638.6|1654.76|1638.76|1654.07|1638.07|9
1642011920000|2022-01-12 18:25:20|1654.5|1638.5|1656.44|1640.44|1656.44|1640.44|1654.5|1638.5|11
1642011930000|2022-01-12 18:25:30|1656.94|1640.94|1659|1643|1659.25|1643.25|1656.94|1640.94|24
1642011940000|2022-01-12 18:25:40|1658.5|1642.5|1658.3|1642.3|1658.84|1642.84|1658.3|1642.3|4
1642011950000|2022-01-12 18:25:50|1658.5|1642.5|1658.5|1642.5|1658.5|1642.5|1658.5|1642.5|1
1642011960000|2022-01-12 18:26:00|1658.29|1642.29|1656.95|1640.95|1658.5|1642.5|1656.95|1640.95|9
1642011970000|2022-01-12 18:26:10|1656.93|1640.93|1656.92|1640.92|1657|1641|1656.43|1640.43|8
1642011980000|2022-01-12 18:26:20|1656.5|1640.5|1656.19|1640.19|1657|1641|1656.19|1640.19|8
1642011990000|2022-01-12 18:26:30|1656.11|1640.11|1655.5|1639.5|1656.11|1640.11|1655.5|1639.5|4
1642012000000|2022-01-12 18:26:40|1655.23|1639.23|1655.23|1639.23|1655.23|1639.23|1655.23|1639.23|1
1642012010000|2022-01-12 18:26:50|1655.4|1639.4|1655.25|1639.25|1655.59|1639.59|1655.25|1639.25|5
1642012020000|2022-01-12 18:27:00|1655.5|1639.5|1655.4|1639.4|1655.5|1639.5|1655.4|1639.4|2
1642012030000|2022-01-12 18:27:10|1655|1639|1655.5|1639.5|1655.5|1639.5|1654.93|1638.93|3
1642012050000|2022-01-12 18:27:30|1655.29|1639.29|1655.5|1639.5|1655.5|1639.5|1655.29|1639.29|4
1642012060000|2022-01-12 18:27:40|1655.35|1639.35|1655.5|1639.5|1655.5|1639.5|1655.35|1639.35|3
1642012070000|2022-01-12 18:27:50|1655.62|1639.62|1655.69|1639.69|1655.69|1639.69|1655.62|1639.62|2
1642012090000|2022-01-12 18:28:10|1655.7|1639.7|1656.85|1640.85|1656.85|1640.85|1655.7|1639.7|9
1642012100000|2022-01-12 18:28:20|1656.64|1640.64|1657.28|1641.28|1657.28|1641.28|1656.6|1640.6|7
1642012110000|2022-01-12 18:28:30|1657.23|1641.23|1657.27|1641.27|1657.5|1641.5|1657.23|1641.23|5
1642012120000|2022-01-12 18:28:40|1657.28|1641.28|1657.23|1641.23|1657.5|1641.5|1657.22|1641.22|10
1642012130000|2022-01-12 18:28:50|1657.2|1641.2|1657.23|1641.23|1657.23|1641.23|1657.04|1641.04|4
1642012140000|2022-01-12 18:29:00|1657.3|1641.3|1657.2|1641.2|1657.3|1641.3|1657.2|1641.2|4
1642012150000|2022-01-12 18:29:10|1657|1641|1656.5|1640.5|1657.15|1641.15|1656.5|1640.5|6
1642012160000|2022-01-12 18:29:20|1656.29|1640.29|1656|1640|1656.5|1640.5|1656|1640|8
1642012170000|2022-01-12 18:29:30|1655.5|1639.5|1655.5|1639.5|1656|1640|1655.5|1639.5|5
1642012180000|2022-01-12 18:29:40|1655.72|1639.72|1655.07|1639.07|1655.72|1639.72|1655.07|1639.07|4
1642012190000|2022-01-12 18:29:50|1655.39|1639.39|1655.5|1639.5|1655.69|1639.69|1655.25|1639.25|7
1642012200000|2022-01-12 18:30:00|1655.57|1639.57|1657.57|1641.57|1657.69|1641.69|1655.57|1639.57|17
1642012210000|2022-01-12 18:30:10|1658.08|1642.08|1658.15|1642.15|1658.87|1642.87|1658.08|1642.08|7
1642012220000|2022-01-12 18:30:20|1657.5|1641.5|1657.31|1641.31|1657.5|1641.5|1657|1641|6
1642012230000|2022-01-12 18:30:30|1657|1641|1656.5|1640.5|1657.31|1641.31|1656.5|1640.5|8
1642012240000|2022-01-12 18:30:40|1656.75|1640.75|1657.25|1641.25|1657.5|1641.5|1656.5|1640.5|7
1642012250000|2022-01-12 18:30:50|1657|1641|1657.5|1641.5|1657.5|1641.5|1657|1641|5
1642012260000|2022-01-12 18:31:00|1657.38|1641.38|1657.5|1641.5|1657.5|1641.5|1657.38|1641.38|6
1642012280000|2022-01-12 18:31:20|1657|1641|1655.19|1639.19|1657|1641|1655|1639|6
1642012290000|2022-01-12 18:31:30|1655|1639|1655.5|1639.5|1655.5|1639.5|1655|1639|5
1642012300000|2022-01-12 18:31:40|1655.38|1639.38|1655.5|1639.5|1655.5|1639.5|1655.38|1639.38|2
1642012310000|2022-01-12 18:31:50|1655.75|1639.75|1655.75|1639.75|1656.03|1640.03|1655.5|1639.5|7
1642012320000|2022-01-12 18:32:00|1656|1640|1655.75|1639.75|1656|1640|1655.75|1639.75|2
1642012330000|2022-01-12 18:32:10|1656|1640|1656.19|1640.19|1656.19|1640.19|1656|1640|2
1642012340000|2022-01-12 18:32:20|1656|1640|1655.72|1639.72|1656|1640|1655.5|1639.5|7
1642012350000|2022-01-12 18:32:30|1655.5|1639.5|1655.23|1639.23|1655.5|1639.5|1655.23|1639.23|3
1642012360000|2022-01-12 18:32:40|1655.22|1639.22|1655.67|1639.67|1655.67|1639.67|1655.22|1639.22|4
1642012370000|2022-01-12 18:32:50|1655.76|1639.76|1655.69|1639.69|1655.76|1639.76|1655.67|1639.67|3
1642012380000|2022-01-12 18:33:00|1655.71|1639.71|1655.5|1639.5|1656|1640|1655.5|1639.5|5
1642012390000|2022-01-12 18:33:10|1655.75|1639.75|1655.67|1639.67|1655.95|1639.95|1655.5|1639.5|10
1642012410000|2022-01-12 18:33:30|1655.45|1639.45|1655.58|1639.58|1655.69|1639.69|1655.45|1639.45|8
1642012430000|2022-01-12 18:33:50|1655.67|1639.67|1655.67|1639.67|1655.67|1639.67|1655.67|1639.67|1
1642012440000|2022-01-12 18:34:00|1655.95|1639.95|1655.67|1639.67|1655.95|1639.95|1655.67|1639.67|2
1642012450000|2022-01-12 18:34:10|1655.45|1639.45|1655.72|1639.72|1655.95|1639.95|1655.45|1639.45|8
1642012460000|2022-01-12 18:34:20|1655.5|1639.5|1655.72|1639.72|1656|1640|1655.5|1639.5|10
1642012470000|2022-01-12 18:34:30|1655.5|1639.5|1655.42|1639.42|1655.72|1639.72|1655.42|1639.42|5
1642012480000|2022-01-12 18:34:40|1655.29|1639.29|1655.4|1639.4|1655.4|1639.4|1655.27|1639.27|4
1642012490000|2022-01-12 18:34:50|1655.1|1639.1|1655.25|1639.25|1655.25|1639.25|1655.1|1639.1|2
1642012500000|2022-01-12 18:35:00|1655|1639|1655.19|1639.19|1655.5|1639.5|1655|1639|5
1642012510000|2022-01-12 18:35:10|1655.22|1639.22|1654|1638|1655.22|1639.22|1654|1638|4
1642012520000|2022-01-12 18:35:20|1654.5|1638.5|1654.5|1638.5|1654.5|1638.5|1654|1638|4
1642012530000|2022-01-12 18:35:30|1654|1638|1653.27|1637.27|1654|1638|1653.27|1637.27|2
1642012540000|2022-01-12 18:35:40|1653.17|1637.17|1653|1637|1653.17|1637.17|1653|1637|2
1642012550000|2022-01-12 18:35:50|1652.75|1636.75|1652.75|1636.75|1653|1637|1652.5|1636.5|5
1642012560000|2022-01-12 18:36:00|1652.5|1636.5|1652.75|1636.75|1652.75|1636.75|1652.5|1636.5|2
1642012620000|2022-01-12 18:37:00|1652.5|1636.5|1652.29|1636.29|1652.75|1636.75|1652.29|1636.29|5
1642012630000|2022-01-12 18:37:10|1651.79|1635.79|1651.5|1635.5|1651.79|1635.79|1651.5|1635.5|2
1642012640000|2022-01-12 18:37:20|1651.25|1635.25|1651.5|1635.5|1651.65|1635.65|1651.25|1635.25|4
1642012650000|2022-01-12 18:37:30|1651.65|1635.65|1651.5|1635.5|1651.65|1635.65|1651.5|1635.5|2
1642012660000|2022-01-12 18:37:40|1651.6|1635.6|1652.29|1636.29|1652.29|1636.29|1651.6|1635.6|4
1642012670000|2022-01-12 18:37:50|1652.19|1636.19|1652.29|1636.29|1652.29|1636.29|1652.19|1636.19|2
1642012680000|2022-01-12 18:38:00|1652.15|1636.15|1652.5|1636.5|1652.5|1636.5|1652.13|1636.13|6
1642012690000|2022-01-12 18:38:10|1652.2|1636.2|1652.1|1636.1|1652.5|1636.5|1652.1|1636.1|4
1642012710000|2022-01-12 18:38:30|1651.81|1635.81|1652.19|1636.19|1652.2|1636.2|1651.75|1635.75|8
1642012720000|2022-01-12 18:38:40|1652.35|1636.35|1652.02|1636.02|1652.35|1636.35|1652.02|1636.02|5
1642012730000|2022-01-12 18:38:50|1651.6|1635.6|1652.02|1636.02|1652.02|1636.02|1651.6|1635.6|2
1642012740000|2022-01-12 18:39:00|1651.6|1635.6|1651.79|1635.79|1652.02|1636.02|1651.6|1635.6|3
1642012750000|2022-01-12 18:39:10|1651.5|1635.5|1651.79|1635.79|1651.79|1635.79|1651.5|1635.5|2
1642012760000|2022-01-12 18:39:20|1651.89|1635.89|1652.21|1636.21|1652.21|1636.21|1651.89|1635.89|3
1642012780000|2022-01-12 18:39:40|1652|1636|1652|1636|1652|1636|1651.71|1635.71|3
1642012790000|2022-01-12 18:39:50|1651.96|1635.96|1651.96|1635.96|1651.96|1635.96|1651.96|1635.96|1
1642012800000|2022-01-12 18:40:00|1651.71|1635.71|1651.71|1635.71|1651.96|1635.96|1651.71|1635.71|5
1642012810000|2022-01-12 18:40:10|1651.96|1635.96|1651.75|1635.75|1651.96|1635.96|1651.75|1635.75|3
1642012820000|2022-01-12 18:40:20|1651.96|1635.96|1651.96|1635.96|1651.96|1635.96|1651.96|1635.96|1
1642012830000|2022-01-12 18:40:30|1652.12|1636.12|1652.13|1636.13|1652.13|1636.13|1652.12|1636.12|2
1642012840000|2022-01-12 18:40:40|1652.35|1636.35|1652.5|1636.5|1652.5|1636.5|1652.35|1636.35|2
1642012850000|2022-01-12 18:40:50|1652.29|1636.29|1652.29|1636.29|1652.29|1636.29|1652.29|1636.29|1
1642012860000|2022-01-12 18:41:00|1652|1636|1652.5|1636.5|1652.5|1636.5|1651.7|1635.7|10
1642012880000|2022-01-12 18:41:20|1652.75|1636.75|1652.75|1636.75|1652.96|1636.96|1652.75|1636.75|3
1642012890000|2022-01-12 18:41:30|1652.5|1636.5|1652.5|1636.5|1652.5|1636.5|1652.39|1636.39|3
1642012910000|2022-01-12 18:41:50|1652|1636|1651.84|1635.84|1652|1636|1651.84|1635.84|2
1642012920000|2022-01-12 18:42:00|1651.4|1635.4|1651.5|1635.5|1651.9|1635.9|1651.4|1635.4|4
1642012950000|2022-01-12 18:42:30|1651.72|1635.72|1652|1636|1652|1636|1651.72|1635.72|2
1642012960000|2022-01-12 18:42:40|1652.11|1636.11|1652|1636|1652.15|1636.15|1652|1636|3
1642012980000|2022-01-12 18:43:00|1652.45|1636.45|1652.45|1636.45|1652.45|1636.45|1652.45|1636.45|1
1642012990000|2022-01-12 18:43:10|1652.15|1636.15|1651|1635|1652.15|1636.15|1651|1635|3
1642013010000|2022-01-12 18:43:30|1651.15|1635.15|1651.5|1635.5|1651.5|1635.5|1651.15|1635.15|2
1642013020000|2022-01-12 18:43:40|1651.29|1635.29|1650.75|1634.75|1651.29|1635.29|1650.75|1634.75|5
1642013030000|2022-01-12 18:43:50|1650.5|1634.5|1650.45|1634.45|1650.5|1634.5|1650.45|1634.45|2
1642013040000|2022-01-12 18:44:00|1650.67|1634.67|1650.9|1634.9|1651|1635|1650.35|1634.35|8
1642013050000|2022-01-12 18:44:10|1651|1635|1650.9|1634.9|1651|1635|1650.5|1634.5|6
1642013060000|2022-01-12 18:44:20|1651|1635|1651|1635|1651|1635|1651|1635|1
1642013070000|2022-01-12 18:44:30|1650.79|1634.79|1650.5|1634.5|1650.79|1634.79|1650.5|1634.5|4
1642013080000|2022-01-12 18:44:40|1650.42|1634.42|1650|1634|1650.5|1634.5|1650|1634|5
1642013100000|2022-01-12 18:45:00|1650.35|1634.35|1650|1634|1650.35|1634.35|1650|1634|2
1642013110000|2022-01-12 18:45:10|1650.5|1634.5|1650.25|1634.25|1650.5|1634.5|1650.19|1634.19|4
1642013120000|2022-01-12 18:45:20|1650.09|1634.09|1650.09|1634.09|1650.09|1634.09|1649.99|1633.99|3
1642013130000|2022-01-12 18:45:30|1650.35|1634.35|1650.35|1634.35|1650.35|1634.35|1650.35|1634.35|1
1642013140000|2022-01-12 18:45:40|1650.5|1634.5|1650.75|1634.75|1651|1635|1650.5|1634.5|3
1642013150000|2022-01-12 18:45:50|1651|1635|1651.35|1635.35|1651.35|1635.35|1650.75|1634.75|4
1642013160000|2022-01-12 18:46:00|1650.85|1634.85|1650.75|1634.75|1650.85|1634.85|1650.75|1634.75|2
1642013190000|2022-01-12 18:46:30|1651.33|1635.33|1651.24|1635.24|1651.33|1635.33|1651.24|1635.24|2
1642013200000|2022-01-12 18:46:40|1651.45|1635.45|1651.45|1635.45|1651.45|1635.45|1651.45|1635.45|1
1642013210000|2022-01-12 18:46:50|1651.24|1635.24|1651.24|1635.24|1651.24|1635.24|1651.24|1635.24|1
1642013220000|2022-01-12 18:47:00|1651.3|1635.3|1651.24|1635.24|1651.3|1635.3|1651.24|1635.24|2
1642013230000|2022-01-12 18:47:10|1651.5|1635.5|1651|1635|1651.5|1635.5|1651|1635|4
1642013270000|2022-01-12 18:47:50|1651.3|1635.3|1651.22|1635.22|1651.3|1635.3|1651|1635|4
1642013280000|2022-01-12 18:48:00|1651.3|1635.3|1651.4|1635.4|1651.45|1635.45|1651.1|1635.1|7
1642013290000|2022-01-12 18:48:10|1651|1635|1650.5|1634.5|1651|1635|1650.48|1634.48|3
1642013300000|2022-01-12 18:48:20|1650|1634|1649.5|1633.5|1650|1634|1649.5|1633.5|2
1642013310000|2022-01-12 18:48:30|1649.4|1633.4|1649.4|1633.4|1649.5|1633.5|1649|1633|5
1642013320000|2022-01-12 18:48:40|1649.07|1633.07|1648.92|1632.92|1649.45|1633.45|1648.92|1632.92|8
1642013330000|2022-01-12 18:48:50|1648.79|1632.79|1648.79|1632.79|1648.79|1632.79|1648.79|1632.79|1
1642013340000|2022-01-12 18:49:00|1648.9|1632.9|1648.9|1632.9|1648.9|1632.9|1648.9|1632.9|1
1642013350000|2022-01-12 18:49:10|1648.79|1632.79|1648.79|1632.79|1649|1633|1648.79|1632.79|3
1642013360000|2022-01-12 18:49:20|1648.5|1632.5|1648.5|1632.5|1649|1633|1648.5|1632.5|5
1642013380000|2022-01-12 18:49:40|1648.75|1632.75|1648.5|1632.5|1648.82|1632.82|1648.5|1632.5|3
1642013390000|2022-01-12 18:49:50|1649|1633|1648.84|1632.84|1649.36|1633.36|1648.55|1632.55|7
1642013400000|2022-01-12 18:50:00|1648.83|1632.83|1648.83|1632.83|1648.83|1632.83|1648.83|1632.83|1
1642013420000|2022-01-12 18:50:20|1648.55|1632.55|1648.32|1632.32|1649.05|1633.05|1648.05|1632.05|8
1642013430000|2022-01-12 18:50:30|1648.5|1632.5|1648.26|1632.26|1648.5|1632.5|1648|1632|8
1642013440000|2022-01-12 18:50:40|1648.2|1632.2|1647.6|1631.6|1648.2|1632.2|1647.6|1631.6|5
1642013450000|2022-01-12 18:50:50|1648|1632|1648.5|1632.5|1648.5|1632.5|1648|1632|4
1642013460000|2022-01-12 18:51:00|1648.22|1632.22|1648|1632|1648.25|1632.25|1648|1632|4
1642013470000|2022-01-12 18:51:10|1647.97|1631.97|1648|1632|1648.25|1632.25|1647.97|1631.97|4
1642013480000|2022-01-12 18:51:20|1648.25|1632.25|1648.5|1632.5|1648.5|1632.5|1647.8|1631.8|7
1642013490000|2022-01-12 18:51:30|1648.68|1632.68|1648.5|1632.5|1648.68|1632.68|1648.5|1632.5|2
1642013500000|2022-01-12 18:51:40|1648.7|1632.7|1649.33|1633.33|1649.33|1633.33|1648.7|1632.7|4
1642013510000|2022-01-12 18:51:50|1649.3|1633.3|1648.71|1632.71|1649.3|1633.3|1648.71|1632.71|3
1642013520000|2022-01-12 18:52:00|1648.5|1632.5|1648.5|1632.5|1648.5|1632.5|1648.5|1632.5|1
1642013530000|2022-01-12 18:52:10|1647.5|1631.5|1647|1631|1647.5|1631.5|1646.72|1630.72|6
1642013540000|2022-01-12 18:52:20|1647.5|1631.5|1647.45|1631.45|1647.5|1631.5|1647.31|1631.31|5
1642013550000|2022-01-12 18:52:30|1647.31|1631.31|1647.59|1631.59|1647.59|1631.59|1647.31|1631.31|5
1642013560000|2022-01-12 18:52:40|1647.65|1631.65|1647.5|1631.5|1647.85|1631.85|1647.5|1631.5|5
1642013570000|2022-01-12 18:52:50|1647.75|1631.75|1648.3|1632.3|1648.3|1632.3|1647.75|1631.75|2
1642013580000|2022-01-12 18:53:00|1648.05|1632.05|1648.87|1632.87|1649|1633|1648.05|1632.05|9
1642013590000|2022-01-12 18:53:10|1648.88|1632.88|1650.27|1634.27|1650.78|1634.78|1648.88|1632.88|14
1642013600000|2022-01-12 18:53:20|1650.18|1634.18|1649.18|1633.18|1650.35|1634.35|1649.18|1633.18|7
1642013610000|2022-01-12 18:53:30|1649.12|1633.12|1649.09|1633.09|1649.19|1633.19|1649.09|1633.09|3
1642013620000|2022-01-12 18:53:40|1649.07|1633.07|1647.75|1631.75|1649.07|1633.07|1647.75|1631.75|5
1642013630000|2022-01-12 18:53:50|1647.69|1631.69|1648.35|1632.35|1648.64|1632.64|1647.69|1631.69|6
1642013640000|2022-01-12 18:54:00|1648.5|1632.5|1648.45|1632.45|1648.5|1632.5|1648.45|1632.45|2
1642013650000|2022-01-12 18:54:10|1648.19|1632.19|1648.19|1632.19|1648.19|1632.19|1648.19|1632.19|1
1642013680000|2022-01-12 18:54:40|1648.5|1632.5|1648.5|1632.5|1648.5|1632.5|1648.5|1632.5|1
1642013690000|2022-01-12 18:54:50|1648.4|1632.4|1648.4|1632.4|1648.4|1632.4|1648.4|1632.4|1
1642013700000|2022-01-12 18:55:00|1648.37|1632.37|1647.79|1631.79|1648.37|1632.37|1647.79|1631.79|4
1642013710000|2022-01-12 18:55:10|1647.5|1631.5|1647.79|1631.79|1647.79|1631.79|1647.5|1631.5|2
1642013720000|2022-01-12 18:55:20|1647.5|1631.5|1647.79|1631.79|1648|1632|1647.5|1631.5|6
1642013730000|2022-01-12 18:55:30|1648|1632|1647.79|1631.79|1648|1632|1647.79|1631.79|2
1642013740000|2022-01-12 18:55:40|1647.5|1631.5|1647.5|1631.5|1647.79|1631.79|1647.5|1631.5|7
1642013750000|2022-01-12 18:55:50|1648|1632|1648.46|1632.46|1648.5|1632.5|1647.5|1631.5|12
1642013760000|2022-01-12 18:56:00|1648.68|1632.68|1649.75|1633.75|1649.9|1633.9|1648.46|1632.46|10
1642013770000|2022-01-12 18:56:10|1649.69|1633.69|1649.75|1633.75|1649.79|1633.79|1649.4|1633.4|10
1642013780000|2022-01-12 18:56:20|1649.82|1633.82|1649.5|1633.5|1650|1634|1649.5|1633.5|4
1642013790000|2022-01-12 18:56:30|1649.28|1633.28|1649.23|1633.23|1649.5|1633.5|1649.1|1633.1|7
1642013800000|2022-01-12 18:56:40|1649.17|1633.17|1649.17|1633.17|1649.17|1633.17|1649.17|1633.17|1
1642013810000|2022-01-12 18:56:50|1649.07|1633.07|1648.65|1632.65|1649.21|1633.21|1648.65|1632.65|7
1642013820000|2022-01-12 18:57:00|1648.4|1632.4|1648.4|1632.4|1648.4|1632.4|1648.4|1632.4|1
1642013830000|2022-01-12 18:57:10|1648.5|1632.5|1648.5|1632.5|1648.5|1632.5|1648.5|1632.5|1
1642013840000|2022-01-12 18:57:20|1648.72|1632.72|1648.76|1632.76|1649.05|1633.05|1648.55|1632.55|8
1642013850000|2022-01-12 18:57:30|1648.8|1632.8|1648.8|1632.8|1648.8|1632.8|1648.8|1632.8|1
1642013860000|2022-01-12 18:57:40|1648.81|1632.81|1649.17|1633.17|1649.4|1633.4|1648.81|1632.81|4
1642013870000|2022-01-12 18:57:50|1649.16|1633.16|1649.07|1633.07|1649.16|1633.16|1648.65|1632.65|7
1642013880000|2022-01-12 18:58:00|1648.92|1632.92|1649.5|1633.5|1650.09|1634.09|1648.92|1632.92|11
1642013890000|2022-01-12 18:58:10|1649.16|1633.16|1648.5|1632.5|1649.16|1633.16|1648.5|1632.5|6
1642013900000|2022-01-12 18:58:20|1648.4|1632.4|1648.5|1632.5|1648.5|1632.5|1648.4|1632.4|2
1642013910000|2022-01-12 18:58:30|1648.25|1632.25|1648.42|1632.42|1648.42|1632.42|1648.25|1632.25|3
1642013920000|2022-01-12 18:58:40|1648|1632|1648.5|1632.5|1648.55|1632.55|1648|1632|4
1642013930000|2022-01-12 18:58:50|1648.55|1632.55|1648.5|1632.5|1648.55|1632.55|1648.5|1632.5|2
1642013950000|2022-01-12 18:59:10|1648|1632|1648|1632|1648|1632|1648|1632|1
1642013990000|2022-01-12 18:59:50|1647.6|1631.6|1647.62|1631.62|1647.62|1631.62|1647.55|1631.55|4
1642014000000|2022-01-12 19:00:00|1647.6|1631.6|1647.5|1631.5|1647.6|1631.6|1647.5|1631.5|6
1642014010000|2022-01-12 19:00:10|1647.6|1631.6|1647.5|1631.5|1647.6|1631.6|1647.5|1631.5|4
1642014020000|2022-01-12 19:00:20|1647.6|1631.6|1648.36|1632.36|1648.36|1632.36|1647.5|1631.5|8
1642014030000|2022-01-12 19:00:30|1648.37|1632.37|1648.9|1632.9|1649.05|1633.05|1648.26|1632.26|15
1642014040000|2022-01-12 19:00:40|1649|1633|1648.63|1632.63|1649|1633|1648.3|1632.3|8
1642014050000|2022-01-12 19:00:50|1648.53|1632.53|1649|1633|1649.4|1633.4|1648.53|1632.53|7
1642014060000|2022-01-12 19:01:00|1648.75|1632.75|1648.89|1632.89|1649.1|1633.1|1648.5|1632.5|9
1642014070000|2022-01-12 19:01:10|1649.01|1633.01|1648.5|1632.5|1649.01|1633.01|1648.5|1632.5|5
1642014080000|2022-01-12 19:01:20|1648.63|1632.63|1648.72|1632.72|1648.72|1632.72|1648.63|1632.63|2
1642014090000|2022-01-12 19:01:30|1648.94|1632.94|1648.94|1632.94|1648.94|1632.94|1648.94|1632.94|1
1642014100000|2022-01-12 19:01:40|1649.02|1633.02|1648.82|1632.82|1649.32|1633.32|1648.72|1632.72|13
1642014110000|2022-01-12 19:01:50|1648.94|1632.94|1649.55|1633.55|1649.7|1633.7|1648.94|1632.94|8
1642014120000|2022-01-12 19:02:00|1649.44|1633.44|1648.91|1632.91|1649.44|1633.44|1648.7|1632.7|8
1642014130000|2022-01-12 19:02:10|1648.72|1632.72|1647.5|1631.5|1648.72|1632.72|1647.5|1631.5|5
1642014140000|2022-01-12 19:02:20|1647.75|1631.75|1648.5|1632.5|1648.58|1632.58|1647.75|1631.75|6
1642014150000|2022-01-12 19:02:30|1648|1632|1648.4|1632.4|1648.4|1632.4|1648|1632|8
1642014160000|2022-01-12 19:02:40|1648|1632|1647.35|1631.35|1648.5|1632.5|1647.35|1631.35|14
1642014170000|2022-01-12 19:02:50|1647|1631|1647|1631|1647.3|1631.3|1647|1631|6
1642014180000|2022-01-12 19:03:00|1646.72|1630.72|1647.12|1631.12|1647.36|1631.36|1646.5|1630.5|14
1642014190000|2022-01-12 19:03:10|1647.4|1631.4|1647.4|1631.4|1647.5|1631.5|1647.4|1631.4|3
1642014200000|2022-01-12 19:03:20|1647.5|1631.5|1647.36|1631.36|1647.5|1631.5|1647.36|1631.36|2
1642014210000|2022-01-12 19:03:30|1647.3|1631.3|1647.36|1631.36|1647.36|1631.36|1647.3|1631.3|2
1642014220000|2022-01-12 19:03:40|1647.3|1631.3|1647.2|1631.2|1647.36|1631.36|1647.2|1631.2|3
1642014230000|2022-01-12 19:03:50|1647.5|1631.5|1647.45|1631.45|1647.5|1631.5|1647.36|1631.36|6
1642014240000|2022-01-12 19:04:00|1647.36|1631.36|1647.5|1631.5|1647.5|1631.5|1647.36|1631.36|5
1642014250000|2022-01-12 19:04:10|1647.45|1631.45|1647.5|1631.5|1647.5|1631.5|1647.36|1631.36|5
1642014270000|2022-01-12 19:04:30|1647.31|1631.31|1647.5|1631.5|1647.66|1631.66|1647|1631|6
1642014280000|2022-01-12 19:04:40|1647.66|1631.66|1647.5|1631.5|1647.66|1631.66|1646.88|1630.88|11
1642014290000|2022-01-12 19:04:50|1647.31|1631.31|1647|1631|1647.31|1631.31|1647|1631|2
1642014300000|2022-01-12 19:05:00|1646.5|1630.5|1646.07|1630.07|1646.5|1630.5|1645.44|1629.44|12
1642014310000|2022-01-12 19:05:10|1645.95|1629.95|1646.5|1630.5|1646.5|1630.5|1645.7|1629.7|8
1642014320000|2022-01-12 19:05:20|1646.35|1630.35|1646.32|1630.32|1646.35|1630.35|1646.32|1630.32|2
1642014330000|2022-01-12 19:05:30|1646|1630|1646.32|1630.32|1646.4|1630.4|1646|1630|3
1642014350000|2022-01-12 19:05:50|1645.89|1629.89|1646.1|1630.1|1646.32|1630.32|1645.89|1629.89|4
1642014360000|2022-01-12 19:06:00|1646.07|1630.07|1645.1|1629.1|1646.07|1630.07|1645.1|1629.1|5
1642014370000|2022-01-12 19:06:10|1644.7|1628.7|1644.59|1628.59|1645.1|1629.1|1644.59|1628.59|7
1642014390000|2022-01-12 19:06:30|1644.5|1628.5|1644.5|1628.5|1644.59|1628.59|1644|1628|10
1642014400000|2022-01-12 19:06:40|1644.59|1628.59|1644.59|1628.59|1644.84|1628.84|1644.59|1628.59|3
1642014410000|2022-01-12 19:06:50|1644.84|1628.84|1644.5|1628.5|1644.84|1628.84|1644.32|1628.32|5
1642014420000|2022-01-12 19:07:00|1644.32|1628.32|1644.22|1628.22|1644.5|1628.5|1643.82|1627.82|6
1642014430000|2022-01-12 19:07:10|1644|1628|1644.22|1628.22|1644.22|1628.22|1644|1628|6
1642014440000|2022-01-12 19:07:20|1644.5|1628.5|1642.39|1626.39|1644.5|1628.5|1642.15|1626.15|11
1642014450000|2022-01-12 19:07:30|1642.1|1626.1|1642.39|1626.39|1642.42|1626.42|1641.6|1625.6|8
1642014460000|2022-01-12 19:07:40|1642.5|1626.5|1642.54|1626.54|1642.54|1626.54|1642.39|1626.39|4
1642014470000|2022-01-12 19:07:50|1642.75|1626.75|1642.95|1626.95|1642.95|1626.95|1642.75|1626.75|2
1642014480000|2022-01-12 19:08:00|1642.73|1626.73|1642.75|1626.75|1643.54|1627.54|1642.73|1626.73|5
1642014490000|2022-01-12 19:08:10|1642.5|1626.5|1642.5|1626.5|1642.5|1626.5|1642.44|1626.44|3
1642014500000|2022-01-12 19:08:20|1643.04|1627.04|1643.04|1627.04|1643.04|1627.04|1643.04|1627.04|1
1642014510000|2022-01-12 19:08:30|1643.17|1627.17|1642.5|1626.5|1643.17|1627.17|1642.5|1626.5|3
1642014530000|2022-01-12 19:08:50|1642.39|1626.39|1642.4|1626.4|1642.5|1626.5|1642.39|1626.39|4
1642014540000|2022-01-12 19:09:00|1642.33|1626.33|1642.39|1626.39|1642.5|1626.5|1642.25|1626.25|6
1642014550000|2022-01-12 19:09:10|1641.89|1625.89|1641.89|1625.89|1641.89|1625.89|1641.89|1625.89|1
1642014560000|2022-01-12 19:09:20|1641.5|1625.5|1641|1625|1641.65|1625.65|1641|1625|4
1642014570000|2022-01-12 19:09:30|1640.5|1624.5|1639.5|1623.5|1640.76|1624.76|1639.5|1623.5|9
1642014580000|2022-01-12 19:09:40|1640|1624|1638.55|1622.55|1640|1624|1638.55|1622.55|10
1642014590000|2022-01-12 19:09:50|1638.5|1622.5|1638.5|1622.5|1638.5|1622.5|1638.17|1622.17|6
1642014600000|2022-01-12 19:10:00|1638.25|1622.25|1637.5|1621.5|1638.25|1622.25|1637.5|1621.5|4
1642014610000|2022-01-12 19:10:10|1637.3|1621.3|1637.5|1621.5|1637.5|1621.5|1636.88|1620.88|8
1642014620000|2022-01-12 19:10:20|1637.42|1621.42|1637.78|1621.78|1637.78|1621.78|1637.42|1621.42|3
1642014630000|2022-01-12 19:10:30|1637.9|1621.9|1638.34|1622.34|1638.34|1622.34|1637.78|1621.78|3
1642014640000|2022-01-12 19:10:40|1638.47|1622.47|1639.75|1623.75|1640|1624|1638.47|1622.47|14
1642014650000|2022-01-12 19:10:50|1639.87|1623.87|1640|1624|1640|1624|1639.87|1623.87|2
1642014660000|2022-01-12 19:11:00|1640.08|1624.08|1640.02|1624.02|1640.08|1624.08|1639.88|1623.88|3
1642014670000|2022-01-12 19:11:10|1640.2|1624.2|1640.15|1624.15|1640.2|1624.2|1640.14|1624.14|3
1642014680000|2022-01-12 19:11:20|1640.5|1624.5|1640.85|1624.85|1640.85|1624.85|1640.01|1624.01|7
1642014690000|2022-01-12 19:11:30|1640.86|1624.86|1640.5|1624.5|1640.86|1624.86|1640.5|1624.5|4
1642014700000|2022-01-12 19:11:40|1640.88|1624.88|1641.05|1625.05|1641.15|1625.15|1640.7|1624.7|10
1642014710000|2022-01-12 19:11:50|1640.95|1624.95|1640.75|1624.75|1640.95|1624.95|1640.5|1624.5|5
1642014720000|2022-01-12 19:12:00|1640.5|1624.5|1639|1623|1641|1625|1639|1623|10
1642014730000|2022-01-12 19:12:10|1638.5|1622.5|1638.5|1622.5|1638.5|1622.5|1638.5|1622.5|1
1642014740000|2022-01-12 19:12:20|1638.72|1622.72|1639.46|1623.46|1639.46|1623.46|1638.72|1622.72|8
1642014750000|2022-01-12 19:12:30|1639.41|1623.41|1640.12|1624.12|1640.3|1624.3|1639.41|1623.41|9
1642014760000|2022-01-12 19:12:40|1640.5|1624.5|1640.5|1624.5|1640.65|1624.65|1640.5|1624.5|3
1642014770000|2022-01-12 19:12:50|1640.72|1624.72|1641|1625|1641.4|1625.4|1640.72|1624.72|3
1642014780000|2022-01-12 19:13:00|1641.32|1625.32|1641.4|1625.4|1641.4|1625.4|1641.1|1625.1|5
1642014790000|2022-01-12 19:13:10|1641.1|1625.1|1640.9|1624.9|1641.1|1625.1|1640.6|1624.6|4
1642014800000|2022-01-12 19:13:20|1641|1625|1641.88|1625.88|1642|1626|1641|1625|9
1642014810000|2022-01-12 19:13:30|1641.5|1625.5|1641.88|1625.88|1641.88|1625.88|1641.5|1625.5|4
1642014820000|2022-01-12 19:13:40|1641.75|1625.75|1641|1625|1642|1626|1641|1625|9
1642014830000|2022-01-12 19:13:50|1641.5|1625.5|1641.3|1625.3|1641.5|1625.5|1641.24|1625.24|7
1642014840000|2022-01-12 19:14:00|1641.5|1625.5|1641.5|1625.5|1641.51|1625.51|1641.5|1625.5|5
1642014850000|2022-01-12 19:14:10|1641.51|1625.51|1641.5|1625.5|1641.51|1625.51|1641.5|1625.5|2
1642014860000|2022-01-12 19:14:20|1641.51|1625.51|1642.27|1626.27|1642.27|1626.27|1641.5|1625.5|5
1642014870000|2022-01-12 19:14:30|1642.25|1626.25|1641.65|1625.65|1642.25|1626.25|1641.65|1625.65|2
1642014880000|2022-01-12 19:14:40|1641.58|1625.58|1641.28|1625.28|1641.58|1625.58|1641.27|1625.27|5
1642014890000|2022-01-12 19:14:50|1641.25|1625.25|1641.25|1625.25|1641.25|1625.25|1641.25|1625.25|1
1642014900000|2022-01-12 19:15:00|1641.37|1625.37|1642.65|1626.65|1642.87|1626.87|1641.37|1625.37|13
1642014910000|2022-01-12 19:15:10|1642.5|1626.5|1643.26|1627.26|1643.47|1627.47|1642.5|1626.5|15
1642014920000|2022-01-12 19:15:20|1643.23|1627.23|1643.23|1627.23|1643.23|1627.23|1643.23|1627.23|1
1642014930000|2022-01-12 19:15:30|1642.98|1626.98|1642.22|1626.22|1642.98|1626.98|1642.22|1626.22|5
1642014940000|2022-01-12 19:15:40|1642|1626|1642.5|1626.5|1642.5|1626.5|1642|1626|5
1642014950000|2022-01-12 19:15:50|1642.22|1626.22|1642.25|1626.25|1642.5|1626.5|1642|1626|7
1642014960000|2022-01-12 19:16:00|1642|1626|1642.25|1626.25|1642.25|1626.25|1642|1626|4
1642014970000|2022-01-12 19:16:10|1641.87|1625.87|1641.65|1625.65|1641.87|1625.87|1641.65|1625.65|2
1642014980000|2022-01-12 19:16:20|1641.5|1625.5|1640.5|1624.5|1641.5|1625.5|1640.5|1624.5|4
1642014990000|2022-01-12 19:16:30|1640.14|1624.14|1640|1624|1640.14|1624.14|1639.84|1623.84|4
1642015000000|2022-01-12 19:16:40|1639.5|1623.5|1640.88|1624.88|1640.88|1624.88|1639.5|1623.5|10
1642015010000|2022-01-12 19:16:50|1640.38|1624.38|1640.34|1624.34|1640.4|1624.4|1640.34|1624.34|5
1642015030000|2022-01-12 19:17:10|1640.5|1624.5|1640.5|1624.5|1640.6|1624.6|1640.5|1624.5|3
1642015040000|2022-01-12 19:17:20|1640.4|1624.4|1640|1624|1640.4|1624.4|1639.78|1623.78|8
1642015060000|2022-01-12 19:17:40|1639.5|1623.5|1639.5|1623.5|1639.7|1623.7|1639.5|1623.5|4
1642015080000|2022-01-12 19:18:00|1639.45|1623.45|1639.45|1623.45|1639.45|1623.45|1639.45|1623.45|1
1642015090000|2022-01-12 19:18:10|1639.25|1623.25|1639|1623|1639.25|1623.25|1638.69|1622.69|7
1642015100000|2022-01-12 19:18:20|1639.25|1623.25|1639.11|1623.11|1639.25|1623.25|1639.11|1623.11|3
1642015110000|2022-01-12 19:18:30|1639.35|1623.35|1639.35|1623.35|1639.35|1623.35|1639.35|1623.35|1
1642015120000|2022-01-12 19:18:40|1639.25|1623.25|1639.22|1623.22|1639.35|1623.35|1638.72|1622.72|7
1642015130000|2022-01-12 19:18:50|1639|1623|1639.5|1623.5|1639.61|1623.61|1639|1623|4
1642015140000|2022-01-12 19:19:00|1639.39|1623.39|1639.42|1623.42|1639.42|1623.42|1638.92|1622.92|8
1642015150000|2022-01-12 19:19:10|1639.1|1623.1|1638.28|1622.28|1639.5|1623.5|1638.28|1622.28|10
1642015170000|2022-01-12 19:19:30|1638|1622|1638.28|1622.28|1638.28|1622.28|1637.85|1621.85|7
1642015180000|2022-01-12 19:19:40|1638.34|1622.34|1639|1623|1639|1623|1638.28|1622.28|6
1642015190000|2022-01-12 19:19:50|1639.01|1623.01|1638.29|1622.29|1639.01|1623.01|1638.29|1622.29|5
1642015200000|2022-01-12 19:20:00|1638.25|1622.25|1638.28|1622.28|1638.28|1622.28|1638.18|1622.18|3
1642015210000|2022-01-12 19:20:10|1638.17|1622.17|1638.2|1622.2|1638.25|1622.25|1637.78|1621.78|6
1642015230000|2022-01-12 19:20:30|1638.22|1622.22|1638.28|1622.28|1638.28|1622.28|1638.22|1622.22|2
1642015240000|2022-01-12 19:20:40|1638.5|1622.5|1638.5|1622.5|1638.5|1622.5|1638.43|1622.43|3
1642015250000|2022-01-12 19:20:50|1638.41|1622.41|1638.41|1622.41|1638.41|1622.41|1638.41|1622.41|1
1642015260000|2022-01-12 19:21:00|1638.5|1622.5|1638.5|1622.5|1638.5|1622.5|1638.44|1622.44|3
1642015270000|2022-01-12 19:21:10|1638.64|1622.64|1639.71|1623.71|1639.71|1623.71|1638.5|1622.5|23
1642015280000|2022-01-12 19:21:20|1639.62|1623.62|1639.61|1623.61|1639.97|1623.97|1639.5|1623.5|11
1642015290000|2022-01-12 19:21:30|1639.31|1623.31|1638.5|1622.5|1639.31|1623.31|1638.5|1622.5|4
1642015300000|2022-01-12 19:21:40|1638.56|1622.56|1638.64|1622.64|1638.64|1622.64|1638.56|1622.56|2
1642015310000|2022-01-12 19:21:50|1638.8|1622.8|1638.8|1622.8|1638.8|1622.8|1638.8|1622.8|1
1642015320000|2022-01-12 19:22:00|1638.64|1622.64|1638.64|1622.64|1638.64|1622.64|1638.56|1622.56|3
1642015340000|2022-01-12 19:22:20|1638.6|1622.6|1639.52|1623.52|1639.52|1623.52|1638.6|1622.6|5
1642015350000|2022-01-12 19:22:30|1639.71|1623.71|1639.85|1623.85|1640|1624|1639.1|1623.1|13
1642015360000|2022-01-12 19:22:40|1639.71|1623.71|1638.5|1622.5|1639.88|1623.88|1638.5|1622.5|10
1642015370000|2022-01-12 19:22:50|1639|1623|1638.17|1622.17|1639|1623|1638.17|1622.17|7
1642015380000|2022-01-12 19:23:00|1638.16|1622.16|1638.16|1622.16|1638.16|1622.16|1638.16|1622.16|1
1642015390000|2022-01-12 19:23:10|1638.11|1622.11|1638.1|1622.1|1638.11|1622.11|1638.1|1622.1|2
1642015400000|2022-01-12 19:23:20|1638.45|1622.45|1638.45|1622.45|1638.45|1622.45|1638.45|1622.45|1
1642015410000|2022-01-12 19:23:30|1638.25|1622.25|1638.25|1622.25|1638.25|1622.25|1638.25|1622.25|1
1642015420000|2022-01-12 19:23:40|1638.75|1622.75|1638.88|1622.88|1638.88|1622.88|1638.75|1622.75|2
1642015430000|2022-01-12 19:23:50|1639.14|1623.14|1639.26|1623.26|1639.27|1623.27|1639.14|1623.14|4
1642015440000|2022-01-12 19:24:00|1639.3|1623.3|1639.53|1623.53|1639.65|1623.65|1639.3|1623.3|6
1642015450000|2022-01-12 19:24:10|1639.63|1623.63|1638.84|1622.84|1639.63|1623.63|1638.48|1622.48|12
1642015460000|2022-01-12 19:24:20|1638.63|1622.63|1638.15|1622.15|1639|1623|1638.15|1622.15|8
1642015470000|2022-01-12 19:24:30|1638.5|1622.5|1638.38|1622.38|1638.5|1622.5|1638.38|1622.38|6
1642015480000|2022-01-12 19:24:40|1638.27|1622.27|1638.66|1622.66|1638.66|1622.66|1638.27|1622.27|3
1642015490000|2022-01-12 19:24:50|1639.16|1623.16|1638.7|1622.7|1639.16|1623.16|1637.94|1621.94|6
1642015500000|2022-01-12 19:25:00|1639|1623|1639|1623|1639|1623|1638.7|1622.7|4
1642015530000|2022-01-12 19:25:30|1639.36|1623.36|1639|1623|1639.59|1623.59|1639|1623|9
1642015540000|2022-01-12 19:25:40|1638.55|1622.55|1638.8|1622.8|1638.8|1622.8|1638.55|1622.55|2
1642015560000|2022-01-12 19:26:00|1639|1623|1639|1623|1639|1623|1638.91|1622.91|4
1642015570000|2022-01-12 19:26:10|1639.1|1623.1|1639.17|1623.17|1639.17|1623.17|1639.1|1623.1|2
1642015580000|2022-01-12 19:26:20|1639.15|1623.15|1639.15|1623.15|1639.15|1623.15|1639.15|1623.15|1
1642015590000|2022-01-12 19:26:30|1638.65|1622.65|1639|1623|1639|1623|1638.18|1622.18|7
1642015600000|2022-01-12 19:26:40|1638.87|1622.87|1638.36|1622.36|1639.05|1623.05|1638.3|1622.3|7
1642015610000|2022-01-12 19:26:50|1638.28|1622.28|1638.28|1622.28|1638.36|1622.36|1638.28|1622.28|7
1642015620000|2022-01-12 19:27:00|1638.36|1622.36|1638.37|1622.37|1638.37|1622.37|1637.93|1621.93|6
1642015630000|2022-01-12 19:27:10|1638.5|1622.5|1638.68|1622.68|1638.68|1622.68|1638.5|1622.5|2
1642015640000|2022-01-12 19:27:20|1639.28|1623.28|1639.69|1623.69|1640.06|1624.06|1639.19|1623.19|11
1642015650000|2022-01-12 19:27:30|1639.7|1623.7|1640.33|1624.33|1640.66|1624.66|1639.7|1623.7|12
1642015660000|2022-01-12 19:27:40|1640.12|1624.12|1639.96|1623.96|1640.12|1624.12|1639.46|1623.46|7
1642015670000|2022-01-12 19:27:50|1639.93|1623.93|1639.93|1623.93|1639.96|1623.96|1639.46|1623.46|6
1642015680000|2022-01-12 19:28:00|1639.68|1623.68|1639.53|1623.53|1640.03|1624.03|1639.53|1623.53|6
1642015690000|2022-01-12 19:28:10|1639.82|1623.82|1639.99|1623.99|1640.21|1624.21|1639.53|1623.53|11
1642015700000|2022-01-12 19:28:20|1640.05|1624.05|1639.76|1623.76|1640.05|1624.05|1639.76|1623.76|2
1642015710000|2022-01-12 19:28:30|1640.18|1624.18|1640.42|1624.42|1640.42|1624.42|1639.76|1623.76|7
1642015720000|2022-01-12 19:28:40|1640|1624|1640.31|1624.31|1640.5|1624.5|1640|1624|3
1642015740000|2022-01-12 19:29:00|1640|1624|1640.42|1624.42|1640.42|1624.42|1639.9|1623.9|5
1642015760000|2022-01-12 19:29:20|1640|1624|1640.92|1624.92|1640.92|1624.92|1640|1624|2
1642015770000|2022-01-12 19:29:30|1640.53|1624.53|1641.18|1625.18|1641.18|1625.18|1640.53|1624.53|3
1642015780000|2022-01-12 19:29:40|1641.51|1625.51|1641.74|1625.74|1641.74|1625.74|1641.51|1625.51|4
1642015790000|2022-01-12 19:29:50|1642.17|1626.17|1641.75|1625.75|1642.17|1626.17|1641.46|1625.46|9
1642015800000|2022-01-12 19:30:00|1641.92|1625.92|1642.57|1626.57|1643.41|1627.41|1641.87|1625.87|12
1642015810000|2022-01-12 19:30:10|1643|1627|1643.24|1627.24|1643.46|1627.46|1643|1627|9
1642015820000|2022-01-12 19:30:20|1642.87|1626.87|1642.5|1626.5|1643.15|1627.15|1642.5|1626.5|3
1642015830000|2022-01-12 19:30:30|1642.22|1626.22|1641.14|1625.14|1642.5|1626.5|1641.14|1625.14|10
1642015840000|2022-01-12 19:30:40|1641.28|1625.28|1641.53|1625.53|1642|1626|1641.04|1625.04|7
1642015850000|2022-01-12 19:30:50|1642.19|1626.19|1642.19|1626.19|1642.19|1626.19|1642.19|1626.19|1
1642015860000|2022-01-12 19:31:00|1642.28|1626.28|1642|1626|1642.28|1626.28|1641.5|1625.5|7
1642015870000|2022-01-12 19:31:10|1641.5|1625.5|1641.5|1625.5|1641.52|1625.52|1641.5|1625.5|3
1642015880000|2022-01-12 19:31:20|1641|1625|1641|1625|1641|1625|1641|1625|1
1642015890000|2022-01-12 19:31:30|1640.87|1624.87|1641|1625|1641|1625|1640.87|1624.87|2
1642015900000|2022-01-12 19:31:40|1640.88|1624.88|1641|1625|1641|1625|1640.88|1624.88|2
1642015920000|2022-01-12 19:32:00|1640.89|1624.89|1641|1625|1641|1625|1640.89|1624.89|2
1642015930000|2022-01-12 19:32:10|1641.12|1625.12|1641.12|1625.12|1641.12|1625.12|1641.12|1625.12|1
1642015940000|2022-01-12 19:32:20|1641.15|1625.15|1640.91|1624.91|1641.15|1625.15|1640.8|1624.8|10
1642015950000|2022-01-12 19:32:30|1641.95|1625.95|1640.1|1624.1|1641.95|1625.95|1640.1|1624.1|3
1642015960000|2022-01-12 19:32:40|1640.25|1624.25|1640.3|1624.3|1640.3|1624.3|1640.25|1624.25|3
1642015970000|2022-01-12 19:32:50|1639.9|1623.9|1640.02|1624.02|1640.12|1624.12|1639.6|1623.6|7
1642015980000|2022-01-12 19:33:00|1639.6|1623.6|1640.2|1624.2|1640.39|1624.39|1639.6|1623.6|7
1642015990000|2022-01-12 19:33:10|1640.5|1624.5|1640.66|1624.66|1641.11|1625.11|1640.5|1624.5|9
1642016000000|2022-01-12 19:33:20|1641.11|1625.11|1641.5|1625.5|1641.7|1625.7|1641.11|1625.11|10
1642016010000|2022-01-12 19:33:30|1640.55|1624.55|1640.58|1624.58|1640.58|1624.58|1640.5|1624.5|3
1642016020000|2022-01-12 19:33:40|1639.75|1623.75|1640.08|1624.08|1640.42|1624.42|1639.75|1623.75|6
1642016030000|2022-01-12 19:33:50|1640.55|1624.55|1640.85|1624.85|1640.85|1624.85|1640.55|1624.55|2
1642016040000|2022-01-12 19:34:00|1640.58|1624.58|1640.58|1624.58|1640.58|1624.58|1640.5|1624.5|3
1642016050000|2022-01-12 19:34:10|1640.46|1624.46|1640.58|1624.58|1640.58|1624.58|1640.25|1624.25|5
1642016070000|2022-01-12 19:34:30|1640.55|1624.55|1640.58|1624.58|1640.7|1624.7|1640.54|1624.54|5
1642016080000|2022-01-12 19:34:40|1640.54|1624.54|1640.59|1624.59|1640.8|1624.8|1640.54|1624.54|6
1642016090000|2022-01-12 19:34:50|1640.84|1624.84|1640.84|1624.84|1640.84|1624.84|1640.84|1624.84|1
1642016100000|2022-01-12 19:35:00|1640.95|1624.95|1641.78|1625.78|1641.78|1625.78|1640.89|1624.89|6
1642016110000|2022-01-12 19:35:10|1642.03|1626.03|1642.5|1626.5|1642.84|1626.84|1641.6|1625.6|11
1642016120000|2022-01-12 19:35:20|1642.79|1626.79|1642|1626|1642.79|1626.79|1642|1626|3
1642016130000|2022-01-12 19:35:30|1641.72|1625.72|1641.75|1625.75|1642|1626|1641.5|1625.5|4
1642016140000|2022-01-12 19:35:40|1642.25|1626.25|1642.42|1626.42|1642.42|1626.42|1641.75|1625.75|7
1642016150000|2022-01-12 19:35:50|1642|1626|1642.5|1626.5|1642.79|1626.79|1641.95|1625.95|5
1642016160000|2022-01-12 19:36:00|1642.15|1626.15|1642|1626|1642.15|1626.15|1641.98|1625.98|4
1642016170000|2022-01-12 19:36:10|1641.92|1625.92|1642|1626|1642.42|1626.42|1641.92|1625.92|5
1642016190000|2022-01-12 19:36:30|1641.5|1625.5|1641.5|1625.5|1641.5|1625.5|1641.44|1625.44|3
1642016200000|2022-01-12 19:36:40|1642|1626|1641.44|1625.44|1642|1626|1641.44|1625.44|3
1642016210000|2022-01-12 19:36:50|1641.63|1625.63|1641.5|1625.5|1641.63|1625.63|1641.44|1625.44|5
1642016220000|2022-01-12 19:37:00|1641.44|1625.44|1641.5|1625.5|1642|1626|1641.44|1625.44|5
1642016230000|2022-01-12 19:37:10|1641.75|1625.75|1641.9|1625.9|1641.9|1625.9|1641.5|1625.5|5
1642016240000|2022-01-12 19:37:20|1641.5|1625.5|1641.5|1625.5|1641.75|1625.75|1641.5|1625.5|3
1642016270000|2022-01-12 19:37:50|1641.73|1625.73|1641.63|1625.63|1641.73|1625.73|1641.63|1625.63|2
1642016280000|2022-01-12 19:38:00|1641.36|1625.36|1640.99|1624.99|1641.36|1625.36|1640.99|1624.99|2
1642016290000|2022-01-12 19:38:10|1640.96|1624.96|1640.59|1624.59|1640.96|1624.96|1640.59|1624.59|2
1642016330000|2022-01-12 19:38:50|1640.1|1624.1|1640.5|1624.5|1640.59|1624.59|1640.1|1624.1|8
1642016340000|2022-01-12 19:39:00|1640.26|1624.26|1640.38|1624.38|1640.5|1624.5|1640.26|1624.26|3
1642016350000|2022-01-12 19:39:10|1640.5|1624.5|1640.5|1624.5|1640.5|1624.5|1640.5|1624.5|1
1642016360000|2022-01-12 19:39:20|1640.59|1624.59|1641.44|1625.44|1641.44|1625.44|1640.59|1624.59|10
1642016370000|2022-01-12 19:39:30|1641.35|1625.35|1641.5|1625.5|1641.5|1625.5|1641.35|1625.35|2
1642016380000|2022-01-12 19:39:40|1641.52|1625.52|1641.5|1625.5|1641.52|1625.52|1641.35|1625.35|4
1642016400000|2022-01-12 19:40:00|1641.36|1625.36|1640.7|1624.7|1641.36|1625.36|1640.7|1624.7|2
1642016410000|2022-01-12 19:40:10|1640.86|1624.86|1641.36|1625.36|1641.36|1625.36|1640.75|1624.75|5
1642016420000|2022-01-12 19:40:20|1641.35|1625.35|1641.37|1625.37|1641.44|1625.44|1641.35|1625.35|3
1642016430000|2022-01-12 19:40:30|1641.5|1625.5|1641.5|1625.5|1641.5|1625.5|1641.5|1625.5|1
1642016440000|2022-01-12 19:40:40|1641.35|1625.35|1641.5|1625.5|1641.58|1625.58|1640.95|1624.95|7
1642016450000|2022-01-12 19:40:50|1641.58|1625.58|1641.5|1625.5|1641.58|1625.58|1641.5|1625.5|2
1642016460000|2022-01-12 19:41:00|1641.55|1625.55|1641.55|1625.55|1641.55|1625.55|1641.55|1625.55|1
1642016490000|2022-01-12 19:41:30|1641.67|1625.67|1641.5|1625.5|1641.82|1625.82|1641.5|1625.5|6
1642016500000|2022-01-12 19:41:40|1641.1|1625.1|1641.5|1625.5|1641.5|1625.5|1640.89|1624.89|4
1642016510000|2022-01-12 19:41:50|1641.29|1625.29|1641.22|1625.22|1641.5|1625.5|1641|1625|5
1642016520000|2022-01-12 19:42:00|1641|1625|1639.72|1623.72|1641.5|1625.5|1639.72|1623.72|17
1642016530000|2022-01-12 19:42:10|1639.5|1623.5|1638.5|1622.5|1639.72|1623.72|1638.5|1622.5|8
1642016540000|2022-01-12 19:42:20|1638.07|1622.07|1638.39|1622.39|1638.39|1622.39|1637.78|1621.78|7
1642016550000|2022-01-12 19:42:30|1638.75|1622.75|1638.77|1622.77|1639.05|1623.05|1638.5|1622.5|7
1642016560000|2022-01-12 19:42:40|1639.05|1623.05|1638.8|1622.8|1639.05|1623.05|1638.55|1622.55|4
1642016570000|2022-01-12 19:42:50|1639|1623|1638.72|1622.72|1639|1623|1638.72|1622.72|2
1642016590000|2022-01-12 19:43:10|1638.88|1622.88|1638.07|1622.07|1638.95|1622.95|1638.07|1622.07|4
1642016610000|2022-01-12 19:43:30|1638.15|1622.15|1639.4|1623.4|1639.4|1623.4|1638.15|1622.15|3
1642016620000|2022-01-12 19:43:40|1639|1623|1639|1623|1639|1623|1639|1623|1
1642016630000|2022-01-12 19:43:50|1638.9|1622.9|1638.28|1622.28|1638.9|1622.9|1638.28|1622.28|3
1642016640000|2022-01-12 19:44:00|1638.03|1622.03|1638.03|1622.03|1638.28|1622.28|1638.03|1622.03|3
1642016650000|2022-01-12 19:44:10|1638.07|1622.07|1638.07|1622.07|1638.07|1622.07|1638.07|1622.07|1
1642016660000|2022-01-12 19:44:20|1638|1622|1638|1622|1638.5|1622.5|1637.75|1621.75|5
1642016670000|2022-01-12 19:44:30|1637.5|1621.5|1637.4|1621.4|1637.5|1621.5|1637.3|1621.3|4
1642016680000|2022-01-12 19:44:40|1637.31|1621.31|1636.64|1620.64|1637.4|1621.4|1636.64|1620.64|4
1642016700000|2022-01-12 19:45:00|1637.12|1621.12|1637.55|1621.55|1637.55|1621.55|1636.64|1620.64|5
1642016710000|2022-01-12 19:45:10|1637.46|1621.46|1637.46|1621.46|1637.46|1621.46|1637.46|1621.46|1
1642016720000|2022-01-12 19:45:20|1637.35|1621.35|1636.75|1620.75|1637.38|1621.38|1636.75|1620.75|4
1642016730000|2022-01-12 19:45:30|1636.88|1620.88|1636.88|1620.88|1636.88|1620.88|1636.8|1620.8|3
1642016740000|2022-01-12 19:45:40|1637.43|1621.43|1637.44|1621.44|1637.49|1621.49|1637.38|1621.38|4
1642016750000|2022-01-12 19:45:50|1637.38|1621.38|1637.44|1621.44|1637.44|1621.44|1637.38|1621.38|2
1642016760000|2022-01-12 19:46:00|1637.45|1621.45|1637.5|1621.5|1637.51|1621.51|1637.45|1621.45|3
1642016770000|2022-01-12 19:46:10|1637.38|1621.38|1637.38|1621.38|1637.38|1621.38|1637.38|1621.38|1
1642016780000|2022-01-12 19:46:20|1637.43|1621.43|1637.43|1621.43|1637.43|1621.43|1637.43|1621.43|1
1642016790000|2022-01-12 19:46:30|1637.49|1621.49|1637.56|1621.56|1637.56|1621.56|1637.38|1621.38|5
1642016800000|2022-01-12 19:46:40|1637.76|1621.76|1637.7|1621.7|1637.81|1621.81|1637.65|1621.65|8
1642016810000|2022-01-12 19:46:50|1637.85|1621.85|1637.76|1621.76|1637.85|1621.85|1637.74|1621.74|6
1642016820000|2022-01-12 19:47:00|1637.75|1621.75|1637.75|1621.75|1637.75|1621.75|1637.75|1621.75|1
1642016830000|2022-01-12 19:47:10|1637.76|1621.76|1638.45|1622.45|1638.5|1622.5|1637.76|1621.76|7
1642016840000|2022-01-12 19:47:20|1638.3|1622.3|1638.3|1622.3|1638.3|1622.3|1638.2|1622.2|3
1642016860000|2022-01-12 19:47:40|1638.5|1622.5|1639.52|1623.52|1639.52|1623.52|1638.5|1622.5|8
1642016870000|2022-01-12 19:47:50|1639.5|1623.5|1639.84|1623.84|1640.1|1624.1|1639.38|1623.38|19
1642016880000|2022-01-12 19:48:00|1640.12|1624.12|1639.69|1623.69|1640.12|1624.12|1639.69|1623.69|4
1642016890000|2022-01-12 19:48:10|1640|1624|1639.72|1623.72|1640|1624|1639.72|1623.72|2
1642016900000|2022-01-12 19:48:20|1639.5|1623.5|1639.75|1623.75|1640.37|1624.37|1639.5|1623.5|7
1642016910000|2022-01-12 19:48:30|1639.5|1623.5|1639.9|1623.9|1640.12|1624.12|1639.5|1623.5|9
1642016920000|2022-01-12 19:48:40|1640.12|1624.12|1640.12|1624.12|1640.37|1624.37|1640.12|1624.12|3
1642016930000|2022-01-12 19:48:50|1640.37|1624.37|1640.37|1624.37|1640.37|1624.37|1640.37|1624.37|1
1642016940000|2022-01-12 19:49:00|1640.25|1624.25|1640.25|1624.25|1640.25|1624.25|1639.87|1623.87|3
1642016950000|2022-01-12 19:49:10|1639.88|1623.88|1639.1|1623.1|1639.88|1623.88|1639.1|1623.1|5
1642016960000|2022-01-12 19:49:20|1639.2|1623.2|1638.72|1622.72|1639.2|1623.2|1638.21|1622.21|7
1642016970000|2022-01-12 19:49:30|1638.75|1622.75|1638.75|1622.75|1638.75|1622.75|1638.5|1622.5|3
1642016980000|2022-01-12 19:49:40|1638.99|1622.99|1640.62|1624.62|1640.9|1624.9|1638.99|1622.99|13
1642016990000|2022-01-12 19:49:50|1640.6|1624.6|1640.43|1624.43|1640.6|1624.6|1640.27|1624.27|5
1642017000000|2022-01-12 19:50:00|1640.27|1624.27|1640.17|1624.17|1640.39|1624.39|1640.17|1624.17|6
1642017010000|2022-01-12 19:50:10|1639.89|1623.89|1640.44|1624.44|1640.53|1624.53|1639.89|1623.89|8
1642017020000|2022-01-12 19:50:20|1640.53|1624.53|1640.35|1624.35|1640.57|1624.57|1640.35|1624.35|6
1642017030000|2022-01-12 19:50:30|1640.57|1624.57|1640.72|1624.72|1640.72|1624.72|1640.57|1624.57|2
1642017050000|2022-01-12 19:50:50|1640.5|1624.5|1640.61|1624.61|1640.61|1624.61|1640.5|1624.5|2
1642017060000|2022-01-12 19:51:00|1640.5|1624.5|1640.6|1624.6|1640.72|1624.72|1640.5|1624.5|5
1642017080000|2022-01-12 19:51:20|1640.72|1624.72|1641.5|1625.5|1641.5|1625.5|1640.72|1624.72|10
1642017090000|2022-01-12 19:51:30|1641.62|1625.62|1641.62|1625.62|1641.62|1625.62|1641.62|1625.62|1
1642017100000|2022-01-12 19:51:40|1641.68|1625.68|1642.18|1626.18|1642.18|1626.18|1641.68|1625.68|2
1642017110000|2022-01-12 19:51:50|1642.12|1626.12|1642|1626|1642.12|1626.12|1642|1626|2
1642017120000|2022-01-12 19:52:00|1641.77|1625.77|1641.77|1625.77|1641.77|1625.77|1641.5|1625.5|5
1642017130000|2022-01-12 19:52:10|1641.5|1625.5|1641.77|1625.77|1641.77|1625.77|1641.5|1625.5|2
1642017140000|2022-01-12 19:52:20|1642|1626|1642.5|1626.5|1642.5|1626.5|1642|1626|3
1642017210000|2022-01-12 19:53:30|1642.82|1626.82|1643.17|1627.17|1643.4|1627.4|1642.82|1626.82|6
1642017220000|2022-01-12 19:53:40|1643|1627|1642.5|1626.5|1643|1627|1642.5|1626.5|4
1642017230000|2022-01-12 19:53:50|1642.9|1626.9|1641.62|1625.62|1642.9|1626.9|1641.62|1625.62|11
1642017240000|2022-01-12 19:54:00|1641.83|1625.83|1641.72|1625.72|1642|1626|1641.5|1625.5|10
1642017250000|2022-01-12 19:54:10|1641.5|1625.5|1641.1|1625.1|1641.5|1625.5|1641.1|1625.1|2
1642017260000|2022-01-12 19:54:20|1641.4|1625.4|1641.24|1625.24|1641.4|1625.4|1641.1|1625.1|4
1642017270000|2022-01-12 19:54:30|1641.5|1625.5|1641.5|1625.5|1641.5|1625.5|1641.5|1625.5|1
1642017280000|2022-01-12 19:54:40|1641.63|1625.63|1642.13|1626.13|1642.13|1626.13|1641.63|1625.63|3
1642017290000|2022-01-12 19:54:50|1642.29|1626.29|1642.63|1626.63|1642.63|1626.63|1642.29|1626.29|7
1642017300000|2022-01-12 19:55:00|1642.35|1626.35|1642.4|1626.4|1642.6|1626.6|1642.35|1626.35|4
1642017310000|2022-01-12 19:55:10|1642.08|1626.08|1642.25|1626.25|1642.5|1626.5|1642.08|1626.08|3
1642017320000|2022-01-12 19:55:20|1642|1626|1641.5|1625.5|1642.5|1626.5|1641.5|1625.5|4
1642017330000|2022-01-12 19:55:30|1641.91|1625.91|1641.91|1625.91|1641.91|1625.91|1641.5|1625.5|3
1642017340000|2022-01-12 19:55:40|1641.8|1625.8|1641.91|1625.91|1641.91|1625.91|1641.8|1625.8|3
1642017350000|2022-01-12 19:55:50|1642.39|1626.39|1642.46|1626.46|1642.51|1626.51|1642.39|1626.39|5
1642017360000|2022-01-12 19:56:00|1642.5|1626.5|1642.5|1626.5|1642.6|1626.6|1642.5|1626.5|6
1642017370000|2022-01-12 19:56:10|1642.56|1626.56|1642.5|1626.5|1642.56|1626.56|1642.5|1626.5|2
1642017380000|2022-01-12 19:56:20|1642.56|1626.56|1642.5|1626.5|1642.56|1626.56|1642.5|1626.5|2
1642017390000|2022-01-12 19:56:30|1642.6|1626.6|1642.85|1626.85|1642.85|1626.85|1642.5|1626.5|6
1642017400000|2022-01-12 19:56:40|1643.01|1627.01|1642.5|1626.5|1643.16|1627.16|1642.5|1626.5|4
1642017410000|2022-01-12 19:56:50|1642.6|1626.6|1642.76|1626.76|1643|1627|1642.6|1626.6|5
1642017420000|2022-01-12 19:57:00|1642.5|1626.5|1642.65|1626.65|1642.76|1626.76|1642.5|1626.5|4
1642017430000|2022-01-12 19:57:10|1642.9|1626.9|1643.02|1627.02|1643.34|1627.34|1642.9|1626.9|7
1642017440000|2022-01-12 19:57:20|1642.6|1626.6|1643.02|1627.02|1643.02|1627.02|1642.6|1626.6|2
1642017450000|2022-01-12 19:57:30|1642.91|1626.91|1642.4|1626.4|1642.91|1626.91|1642.4|1626.4|3
1642017460000|2022-01-12 19:57:40|1642.34|1626.34|1642.34|1626.34|1642.34|1626.34|1642|1626|3
1642017470000|2022-01-12 19:57:50|1641.94|1625.94|1642.5|1626.5|1643|1627|1641.94|1625.94|11
1642017480000|2022-01-12 19:58:00|1642.9|1626.9|1642.79|1626.79|1643.2|1627.2|1642.79|1626.79|8
1642017490000|2022-01-12 19:58:10|1643|1627|1642.87|1626.87|1643|1627|1642.87|1626.87|2
1642017500000|2022-01-12 19:58:20|1642.64|1626.64|1642.79|1626.79|1643|1627|1642.34|1626.34|9
1642017510000|2022-01-12 19:58:30|1642.5|1626.5|1642.4|1626.4|1642.88|1626.88|1642.4|1626.4|4
1642017520000|2022-01-12 19:58:40|1642.31|1626.31|1642.9|1626.9|1642.9|1626.9|1642.31|1626.31|6
1642017530000|2022-01-12 19:58:50|1642.91|1626.91|1642.79|1626.79|1642.91|1626.91|1642.62|1626.62|8
1642017540000|2022-01-12 19:59:00|1642.92|1626.92|1642.91|1626.91|1643.22|1627.22|1642.9|1626.9|6
1642017550000|2022-01-12 19:59:10|1642.9|1626.9|1643|1627|1643|1627|1642.9|1626.9|6
1642017560000|2022-01-12 19:59:20|1642.84|1626.84|1642.75|1626.75|1642.84|1626.84|1642.5|1626.5|5
1642017570000|2022-01-12 19:59:30|1642.59|1626.59|1642.65|1626.65|1642.85|1626.85|1642.34|1626.34|7
1642017580000|2022-01-12 19:59:40|1642.9|1626.9|1642.4|1626.4|1642.9|1626.9|1642.1|1626.1|7
1642017590000|2022-01-12 19:59:50|1642.5|1626.5|1642.5|1626.5|1642.58|1626.58|1642.5|1626.5|3
1642017600000|2022-01-12 20:00:00|1642.46|1626.46|1642.79|1626.79|1642.85|1626.85|1642.46|1626.46|6
1642017610000|2022-01-12 20:00:10|1642.75|1626.75|1642.53|1626.53|1642.79|1626.79|1642|1626|11
1642017620000|2022-01-12 20:00:20|1642.5|1626.5|1642.87|1626.87|1642.89|1626.89|1642.5|1626.5|7
1642017630000|2022-01-12 20:00:30|1642.79|1626.79|1642.4|1626.4|1642.87|1626.87|1642.4|1626.4|5
1642017640000|2022-01-12 20:00:40|1642.31|1626.31|1640.5|1624.5|1642.31|1626.31|1640.5|1624.5|10
1642017650000|2022-01-12 20:00:50|1640.72|1624.72|1640.95|1624.95|1641|1625|1640.5|1624.5|11
1642017660000|2022-01-12 20:01:00|1640.61|1624.61|1641.12|1625.12|1641.12|1625.12|1640.61|1624.61|5
1642017670000|2022-01-12 20:01:10|1641.11|1625.11|1639.5|1623.5|1641.11|1625.11|1639.5|1623.5|8
1642017680000|2022-01-12 20:01:20|1640|1624|1640.36|1624.36|1640.5|1624.5|1639.5|1623.5|9
1642017690000|2022-01-12 20:01:30|1640.5|1624.5|1641.14|1625.14|1641.27|1625.27|1640.46|1624.46|5
1642017700000|2022-01-12 20:01:40|1641|1625|1641|1625|1641|1625|1640.5|1624.5|4
1642017710000|2022-01-12 20:01:50|1640.5|1624.5|1641.55|1625.55|1641.55|1625.55|1640.5|1624.5|9
1642017720000|2022-01-12 20:02:00|1641.69|1625.69|1642.5|1626.5|1642.5|1626.5|1641.49|1625.49|10
1642017730000|2022-01-12 20:02:10|1642.62|1626.62|1643.4|1627.4|1643.4|1627.4|1642.62|1626.62|3
1642017740000|2022-01-12 20:02:20|1643.13|1627.13|1643.13|1627.13|1643.13|1627.13|1643.13|1627.13|1
1642017750000|2022-01-12 20:02:30|1642.63|1626.63|1642.5|1626.5|1642.65|1626.65|1642.4|1626.4|6
1642017760000|2022-01-12 20:02:40|1642.53|1626.53|1643.72|1627.72|1644|1628|1642.5|1626.5|6
1642017770000|2022-01-12 20:02:50|1643.5|1627.5|1643.72|1627.72|1643.72|1627.72|1643.5|1627.5|6
1642017780000|2022-01-12 20:03:00|1644.07|1628.07|1643.35|1627.35|1644.07|1628.07|1643.35|1627.35|9
1642017790000|2022-01-12 20:03:10|1643.36|1627.36|1642.81|1626.81|1643.36|1627.36|1642.5|1626.5|9
1642017800000|2022-01-12 20:03:20|1643|1627|1643|1627|1643.78|1627.78|1642.81|1626.81|14
1642017810000|2022-01-12 20:03:30|1642.59|1626.59|1642.5|1626.5|1642.59|1626.59|1642.25|1626.25|4
1642017820000|2022-01-12 20:03:40|1642.79|1626.79|1643.1|1627.1|1643.25|1627.25|1642.5|1626.5|8
1642017830000|2022-01-12 20:03:50|1642.8|1626.8|1643.57|1627.57|1643.65|1627.65|1642.75|1626.75|4
1642017840000|2022-01-12 20:04:00|1643.32|1627.32|1644.35|1628.35|1644.35|1628.35|1643.32|1627.32|3
1642017850000|2022-01-12 20:04:10|1644.01|1628.01|1643.75|1627.75|1644.01|1628.01|1643.36|1627.36|5
1642017860000|2022-01-12 20:04:20|1643|1627|1642.81|1626.81|1643.25|1627.25|1642.81|1626.81|11
1642017870000|2022-01-12 20:04:30|1642.5|1626.5|1642.45|1626.45|1642.72|1626.72|1642.24|1626.24|14
1642017880000|2022-01-12 20:04:40|1642.72|1626.72|1642.45|1626.45|1642.72|1626.72|1642.39|1626.39|11
1642017890000|2022-01-12 20:04:50|1642.39|1626.39|1642.17|1626.17|1642.39|1626.39|1642.17|1626.17|2
1642017900000|2022-01-12 20:05:00|1642.4|1626.4|1642.17|1626.17|1642.4|1626.4|1642.17|1626.17|2
1642017910000|2022-01-12 20:05:10|1642|1626|1641.75|1625.75|1642|1626|1641.5|1625.5|5
1642017920000|2022-01-12 20:05:20|1641.79|1625.79|1641.79|1625.79|1642.2|1626.2|1641.5|1625.5|6
1642017930000|2022-01-12 20:05:30|1642.3|1626.3|1642.26|1626.26|1642.3|1626.3|1641.76|1625.76|6
1642017950000|2022-01-12 20:05:50|1642.5|1626.5|1642.29|1626.29|1643|1627|1642.25|1626.25|8
1642017960000|2022-01-12 20:06:00|1642.5|1626.5|1642|1626|1642.5|1626.5|1641.95|1625.95|5
1642017970000|2022-01-12 20:06:10|1641.92|1625.92|1641.79|1625.79|1642|1626|1641.79|1625.79|5
1642017980000|2022-01-12 20:06:20|1641.83|1625.83|1641.15|1625.15|1641.83|1625.83|1641.15|1625.15|3
1642017990000|2022-01-12 20:06:30|1641.02|1625.02|1641.25|1625.25|1641.25|1625.25|1641.02|1625.02|3
1642018000000|2022-01-12 20:06:40|1641.15|1625.15|1641.15|1625.15|1641.15|1625.15|1641.15|1625.15|1
1642018010000|2022-01-12 20:06:50|1640.65|1624.65|1640.5|1624.5|1640.65|1624.65|1640.5|1624.5|2
1642018030000|2022-01-12 20:07:10|1640.4|1624.4|1640.4|1624.4|1640.4|1624.4|1640.4|1624.4|1
1642018040000|2022-01-12 20:07:20|1640.45|1624.45|1640.45|1624.45|1640.65|1624.65|1640.45|1624.45|6
1642018050000|2022-01-12 20:07:30|1640.5|1624.5|1640|1624|1640.5|1624.5|1640|1624|6
1642018060000|2022-01-12 20:07:40|1640.42|1624.42|1640.5|1624.5|1640.5|1624.5|1640.4|1624.4|3
1642018070000|2022-01-12 20:07:50|1640.22|1624.22|1639.5|1623.5|1640.3|1624.3|1639.5|1623.5|5
1642018090000|2022-01-12 20:08:10|1639.13|1623.13|1639.5|1623.5|1639.5|1623.5|1639.13|1623.13|2
1642018120000|2022-01-12 20:08:40|1639.13|1623.13|1639.13|1623.13|1639.5|1623.5|1639.13|1623.13|3
1642018130000|2022-01-12 20:08:50|1639.5|1623.5|1639.13|1623.13|1639.5|1623.5|1639.13|1623.13|2
1642018140000|2022-01-12 20:09:00|1639.12|1623.12|1639|1623|1639.45|1623.45|1639|1623|3
1642018160000|2022-01-12 20:09:20|1639.12|1623.12|1639|1623|1639.45|1623.45|1639|1623|3
1642018170000|2022-01-12 20:09:30|1638.5|1622.5|1638.5|1622.5|1638.5|1622.5|1638.5|1622.5|1
1642018180000|2022-01-12 20:09:40|1638.7|1622.7|1638.37|1622.37|1638.75|1622.75|1638.37|1622.37|6
1642018190000|2022-01-12 20:09:50|1638.3|1622.3|1638.64|1622.64|1638.79|1622.79|1638.3|1622.3|6
1642018200000|2022-01-12 20:10:00|1639.14|1623.14|1639.18|1623.18|1639.18|1623.18|1638.64|1622.64|4
1642018210000|2022-01-12 20:10:10|1639|1623|1639|1623|1639|1623|1639|1623|1
1642018220000|2022-01-12 20:10:20|1638.88|1622.88|1639.11|1623.11|1639.11|1623.11|1638.88|1622.88|3
1642018230000|2022-01-12 20:10:30|1639|1623|1639.3|1623.3|1639.35|1623.35|1639|1623|5
1642018240000|2022-01-12 20:10:40|1639.5|1623.5|1640|1624|1640|1624|1639.5|1623.5|5
1642018250000|2022-01-12 20:10:50|1640.47|1624.47|1640|1624|1640.5|1624.5|1640|1624|7
1642018260000|2022-01-12 20:11:00|1640.25|1624.25|1640.34|1624.34|1640.5|1624.5|1640.12|1624.12|6
1642018270000|2022-01-12 20:11:10|1640.5|1624.5|1640.5|1624.5|1640.5|1624.5|1640.5|1624.5|1
1642018280000|2022-01-12 20:11:20|1640.57|1624.57|1640.5|1624.5|1640.57|1624.57|1640.5|1624.5|2
1642018290000|2022-01-12 20:11:30|1640.45|1624.45|1640.35|1624.35|1640.5|1624.5|1640.34|1624.34|6
1642018300000|2022-01-12 20:11:40|1640|1624|1640|1624|1640|1624|1640|1624|1
1642018320000|2022-01-12 20:12:00|1639.5|1623.5|1639.58|1623.58|1640|1624|1639.5|1623.5|4
1642018330000|2022-01-12 20:12:10|1639.52|1623.52|1639.5|1623.5|1639.58|1623.58|1639.41|1623.41|4
1642018340000|2022-01-12 20:12:20|1638.75|1622.75|1639.29|1623.29|1639.29|1623.29|1638.75|1622.75|2
1642018350000|2022-01-12 20:12:30|1639|1623|1639.2|1623.2|1639.3|1623.3|1638.8|1622.8|7
1642018360000|2022-01-12 20:12:40|1639.22|1623.22|1639.5|1623.5|1639.5|1623.5|1638.8|1622.8|5
1642018370000|2022-01-12 20:12:50|1639.2|1623.2|1639|1623|1639.2|1623.2|1638.8|1622.8|3
1642018380000|2022-01-12 20:13:00|1638.75|1622.75|1638|1622|1638.75|1622.75|1637.92|1621.92|5
1642018390000|2022-01-12 20:13:10|1637.91|1621.91|1638|1622|1638|1622|1637.91|1621.91|2
1642018420000|2022-01-12 20:13:40|1637.5|1621.5|1637.5|1621.5|1638.4|1622.4|1637.5|1621.5|6
1642018480000|2022-01-12 20:14:40|1637.75|1621.75|1637.35|1621.35|1637.75|1621.75|1637.35|1621.35|4
1642018490000|2022-01-12 20:14:50|1637.27|1621.27|1637.27|1621.27|1637.27|1621.27|1637.27|1621.27|1
1642018500000|2022-01-12 20:15:00|1637.14|1621.14|1638.14|1622.14|1638.14|1622.14|1637.14|1621.14|7
1642018510000|2022-01-12 20:15:10|1638.01|1622.01|1638.14|1622.14|1638.14|1622.14|1638.01|1622.01|2
1642018520000|2022-01-12 20:15:20|1638.26|1622.26|1639.78|1623.78|1639.78|1623.78|1638.26|1622.26|12
1642018530000|2022-01-12 20:15:30|1639.97|1623.97|1639.93|1623.93|1639.97|1623.97|1639.93|1623.93|2
1642018540000|2022-01-12 20:15:40|1639.9|1623.9|1640.15|1624.15|1640.15|1624.15|1639.65|1623.65|5
1642018550000|2022-01-12 20:15:50|1640.06|1624.06|1640.2|1624.2|1640.2|1624.2|1640.06|1624.06|3
1642018560000|2022-01-12 20:16:00|1640.35|1624.35|1639.5|1623.5|1640.35|1624.35|1639.37|1623.37|8
1642018580000|2022-01-12 20:16:20|1639|1623|1638.5|1622.5|1639.35|1623.35|1638.5|1622.5|3
1642018590000|2022-01-12 20:16:30|1639.01|1623.01|1639|1623|1639.09|1623.09|1639|1623|4
1642018600000|2022-01-12 20:16:40|1639.3|1623.3|1638.5|1622.5|1639.3|1623.3|1638.36|1622.36|9
1642018610000|2022-01-12 20:16:50|1638.28|1622.28|1638.35|1622.35|1638.35|1622.35|1638.28|1622.28|2
1642018620000|2022-01-12 20:17:00|1638.13|1622.13|1638.13|1622.13|1638.13|1622.13|1638.13|1622.13|1
1642018630000|2022-01-12 20:17:10|1638.19|1622.19|1638.15|1622.15|1638.47|1622.47|1638.15|1622.15|5
1642018640000|2022-01-12 20:17:20|1638.2|1622.2|1638.72|1622.72|1639|1623|1637.94|1621.94|8
1642018650000|2022-01-12 20:17:30|1638.87|1622.87|1638.87|1622.87|1638.87|1622.87|1638.87|1622.87|1
1642018660000|2022-01-12 20:17:40|1638.65|1622.65|1638.88|1622.88|1639.3|1623.3|1638.65|1622.65|7
1642018670000|2022-01-12 20:17:50|1638.89|1622.89|1638.38|1622.38|1639.4|1623.4|1638.38|1622.38|6
1642018680000|2022-01-12 20:18:00|1638.39|1622.39|1638.69|1622.69|1638.76|1622.76|1638.15|1622.15|13
1642018690000|2022-01-12 20:18:10|1638.77|1622.77|1638.77|1622.77|1638.77|1622.77|1638.76|1622.76|3
1642018710000|2022-01-12 20:18:30|1638.76|1622.76|1638.76|1622.76|1638.77|1622.77|1638.58|1622.58|4
1642018720000|2022-01-12 20:18:40|1638.77|1622.77|1638.77|1622.77|1638.77|1622.77|1638.77|1622.77|1
1642018730000|2022-01-12 20:18:50|1638.58|1622.58|1638.64|1622.64|1638.77|1622.77|1638.58|1622.58|4
1642018740000|2022-01-12 20:19:00|1638.95|1622.95|1639.14|1623.14|1639.14|1623.14|1638.64|1622.64|3
1642018750000|2022-01-12 20:19:10|1639.15|1623.15|1639.14|1623.14|1639.15|1623.15|1639.14|1623.14|2
1642018770000|2022-01-12 20:19:30|1639.42|1623.42|1639.5|1623.5|1639.62|1623.62|1639.34|1623.34|4
1642018780000|2022-01-12 20:19:40|1639.64|1623.64|1639.41|1623.41|1639.64|1623.64|1639.34|1623.34|9
1642018790000|2022-01-12 20:19:50|1639.34|1623.34|1639.41|1623.41|1639.41|1623.41|1639.34|1623.34|2
1642018800000|2022-01-12 20:20:00|1639.34|1623.34|1639.47|1623.47|1639.97|1623.97|1639.34|1623.34|7
1642018810000|2022-01-12 20:20:10|1639.69|1623.69|1639.84|1623.84|1640.25|1624.25|1639.25|1623.25|8
1642018820000|2022-01-12 20:20:20|1639.9|1623.9|1639.38|1623.38|1640|1624|1639.34|1623.34|7
1642018830000|2022-01-12 20:20:30|1639.63|1623.63|1640.11|1624.11|1640.43|1624.43|1639.5|1623.5|12
1642018840000|2022-01-12 20:20:40|1639.71|1623.71|1640.52|1624.52|1640.52|1624.52|1639.71|1623.71|3
1642018850000|2022-01-12 20:20:50|1640.5|1624.5|1640.45|1624.45|1640.52|1624.52|1640.39|1624.39|4
1642018860000|2022-01-12 20:21:00|1640.3|1624.3|1640.5|1624.5|1640.5|1624.5|1640.3|1624.3|2
1642018870000|2022-01-12 20:21:10|1640.52|1624.52|1640.5|1624.5|1640.52|1624.52|1640.5|1624.5|2
1642018910000|2022-01-12 20:21:50|1640.38|1624.38|1639.72|1623.72|1640.38|1624.38|1639.72|1623.72|4
1642018920000|2022-01-12 20:22:00|1639.86|1623.86|1639.65|1623.65|1639.86|1623.86|1639.65|1623.65|2
1642018930000|2022-01-12 20:22:10|1639.5|1623.5|1639.5|1623.5|1639.5|1623.5|1639.5|1623.5|1
1642018940000|2022-01-12 20:22:20|1639.25|1623.25|1639|1623|1639.25|1623.25|1639|1623|6
1642018950000|2022-01-12 20:22:30|1638.5|1622.5|1638.5|1622.5|1638.5|1622.5|1638.5|1622.5|1
1642018960000|2022-01-12 20:22:40|1638.42|1622.42|1637.9|1621.9|1638.5|1622.5|1637.9|1621.9|5
1642018970000|2022-01-12 20:22:50|1637.84|1621.84|1637.8|1621.8|1638.09|1622.09|1637.8|1621.8|4
1642018980000|2022-01-12 20:23:00|1637.72|1621.72|1637.72|1621.72|1638|1622|1637.72|1621.72|5
1642018990000|2022-01-12 20:23:10|1637.79|1621.79|1637.79|1621.79|1637.79|1621.79|1637.79|1621.79|1
1642019000000|2022-01-12 20:23:20|1637.9|1621.9|1638.19|1622.19|1638.2|1622.2|1637.9|1621.9|3
1642019010000|2022-01-12 20:23:30|1638.32|1622.32|1638.33|1622.33|1638.33|1622.33|1638.32|1622.32|2
1642019020000|2022-01-12 20:23:40|1638.15|1622.15|1638.3|1622.3|1638.3|1622.3|1638.15|1622.15|3
1642019040000|2022-01-12 20:24:00|1638.5|1622.5|1638.5|1622.5|1638.5|1622.5|1638.5|1622.5|1
1642019060000|2022-01-12 20:24:20|1638.45|1622.45|1638.45|1622.45|1638.45|1622.45|1638.45|1622.45|1
1642019070000|2022-01-12 20:24:30|1638.5|1622.5|1638.25|1622.25|1638.5|1622.5|1638.25|1622.25|4
1642019080000|2022-01-12 20:24:40|1638.5|1622.5|1638.15|1622.15|1638.5|1622.5|1637.75|1621.75|6
1642019090000|2022-01-12 20:24:50|1638.4|1622.4|1638.4|1622.4|1638.4|1622.4|1638.4|1622.4|1
1642019100000|2022-01-12 20:25:00|1638.27|1622.27|1638.5|1622.5|1638.5|1622.5|1638.27|1622.27|3
1642019110000|2022-01-12 20:25:10|1638.35|1622.35|1638.25|1622.25|1638.35|1622.35|1638.25|1622.25|2
1642019120000|2022-01-12 20:25:20|1637.85|1621.85|1636.6|1620.6|1637.85|1621.85|1636.6|1620.6|4
1642019130000|2022-01-12 20:25:30|1637|1621|1637.22|1621.22|1637.22|1621.22|1637|1621|2
1642019140000|2022-01-12 20:25:40|1637|1621|1637.37|1621.37|1637.5|1621.5|1637|1621|3
1642019150000|2022-01-12 20:25:50|1637.4|1621.4|1637.4|1621.4|1637.4|1621.4|1637.4|1621.4|1
1642019160000|2022-01-12 20:26:00|1637.45|1621.45|1637.45|1621.45|1637.45|1621.45|1637.45|1621.45|1
1642019170000|2022-01-12 20:26:10|1637.48|1621.48|1638.46|1622.46|1638.46|1622.46|1637.48|1621.48|11
1642019180000|2022-01-12 20:26:20|1638.5|1622.5|1638.46|1622.46|1638.5|1622.5|1638.35|1622.35|4
1642019190000|2022-01-12 20:26:30|1638.61|1622.61|1638.75|1622.75|1639|1623|1638.5|1622.5|6
1642019200000|2022-01-12 20:26:40|1638.5|1622.5|1638.5|1622.5|1638.75|1622.75|1638.5|1622.5|3
1642019210000|2022-01-12 20:26:50|1638.35|1622.35|1638.27|1622.27|1638.35|1622.35|1638.27|1622.27|2
1642019220000|2022-01-12 20:27:00|1638.22|1622.22|1638.17|1622.17|1638.27|1622.27|1637.9|1621.9|6
1642019230000|2022-01-12 20:27:10|1638.15|1622.15|1638.17|1622.17|1638.27|1622.27|1638.15|1622.15|4
1642019240000|2022-01-12 20:27:20|1638.27|1622.27|1637.9|1621.9|1638.27|1622.27|1637.9|1621.9|4
1642019250000|2022-01-12 20:27:30|1638.02|1622.02|1637.8|1621.8|1638.07|1622.07|1637.5|1621.5|10
1642019260000|2022-01-12 20:27:40|1637.5|1621.5|1637.5|1621.5|1637.55|1621.55|1637.5|1621.5|3
1642019280000|2022-01-12 20:28:00|1637.7|1621.7|1637.5|1621.5|1637.97|1621.97|1637.5|1621.5|7
1642019310000|2022-01-12 20:28:30|1637.25|1621.25|1637|1621|1637.25|1621.25|1637|1621|2
1642019320000|2022-01-12 20:28:40|1637.25|1621.25|1637.5|1621.5|1637.88|1621.88|1637|1621|8
1642019330000|2022-01-12 20:28:50|1637.57|1621.57|1636.64|1620.64|1637.57|1621.57|1636.64|1620.64|7
1642019340000|2022-01-12 20:29:00|1636.89|1620.89|1636.89|1620.89|1636.89|1620.89|1636.64|1620.64|7
1642019350000|2022-01-12 20:29:10|1636.64|1620.64|1636.64|1620.64|1636.64|1620.64|1636.64|1620.64|1
1642019360000|2022-01-12 20:29:20|1636.85|1620.85|1637.33|1621.33|1637.46|1621.46|1636.85|1620.85|6
1642019370000|2022-01-12 20:29:30|1637.58|1621.58|1637.58|1621.58|1637.58|1621.58|1637.5|1621.5|7
1642019380000|2022-01-12 20:29:40|1637.5|1621.5|1637.58|1621.58|1637.58|1621.58|1637.5|1621.5|6
1642019390000|2022-01-12 20:29:50|1637.72|1621.72|1637.75|1621.75|1637.75|1621.75|1637.5|1621.5|4
1642019400000|2022-01-12 20:30:00|1638.45|1622.45|1639.4|1623.4|1639.4|1623.4|1638.42|1622.42|6
1642019410000|2022-01-12 20:30:10|1639.19|1623.19|1639|1623|1639.19|1623.19|1639|1623|2
1642019420000|2022-01-12 20:30:20|1638.88|1622.88|1638.21|1622.21|1638.93|1622.93|1638.14|1622.14|6
1642019430000|2022-01-12 20:30:30|1638.69|1622.69|1638.5|1622.5|1638.91|1622.91|1638.34|1622.34|11
1642019440000|2022-01-12 20:30:40|1638.75|1622.75|1638.75|1622.75|1638.75|1622.75|1638.75|1622.75|1
1642019450000|2022-01-12 20:30:50|1638.5|1622.5|1638.75|1622.75|1638.75|1622.75|1638.5|1622.5|2
1642019460000|2022-01-12 20:31:00|1638.73|1622.73|1637.95|1621.95|1638.73|1622.73|1637.95|1621.95|8
1642019470000|2022-01-12 20:31:10|1638.45|1622.45|1638.75|1622.75|1639|1623|1638.45|1622.45|10
1642019480000|2022-01-12 20:31:20|1639|1623|1638.75|1622.75|1639|1623|1638.75|1622.75|2
1642019500000|2022-01-12 20:31:40|1638.9|1622.9|1638.5|1622.5|1639|1623|1638.5|1622.5|8
1642019510000|2022-01-12 20:31:50|1637.7|1621.7|1637.7|1621.7|1637.7|1621.7|1637.7|1621.7|1
1642019520000|2022-01-12 20:32:00|1637.5|1621.5|1636.64|1620.64|1637.5|1621.5|1636.64|1620.64|7
1642019540000|2022-01-12 20:32:20|1636.83|1620.83|1637.05|1621.05|1637.33|1621.33|1636.83|1620.83|5
1642019550000|2022-01-12 20:32:30|1636.85|1620.85|1637.08|1621.08|1637.1|1621.1|1636.85|1620.85|4
1642019560000|2022-01-12 20:32:40|1636.83|1620.83|1636.83|1620.83|1636.83|1620.83|1636.83|1620.83|1
1642019570000|2022-01-12 20:32:50|1637.33|1621.33|1637.33|1621.33|1637.33|1621.33|1637.33|1621.33|1
1642019580000|2022-01-12 20:33:00|1637.35|1621.35|1637.33|1621.33|1637.35|1621.35|1637.23|1621.23|3
1642019590000|2022-01-12 20:33:10|1637.4|1621.4|1637.4|1621.4|1637.4|1621.4|1637.4|1621.4|1
1642019600000|2022-01-12 20:33:20|1637.29|1621.29|1637.33|1621.33|1637.33|1621.33|1637.29|1621.29|2
1642019610000|2022-01-12 20:33:30|1637.19|1621.19|1637.55|1621.55|1637.55|1621.55|1637.19|1621.19|6
1642019620000|2022-01-12 20:33:40|1637.15|1621.15|1634.5|1618.5|1637.15|1621.15|1634.5|1618.5|9
1642019630000|2022-01-12 20:33:50|1634.25|1618.25|1634.45|1618.45|1634.5|1618.5|1634|1618|6
1642019640000|2022-01-12 20:34:00|1634.05|1618.05|1634.45|1618.45|1634.45|1618.45|1634.05|1618.05|2
1642019660000|2022-01-12 20:34:20|1634.5|1618.5|1634.5|1618.5|1634.5|1618.5|1634.5|1618.5|1
1642019690000|2022-01-12 20:34:50|1634.77|1618.77|1633.8|1617.8|1634.77|1618.77|1633.8|1617.8|3
1642019700000|2022-01-12 20:35:00|1634.2|1618.2|1634.5|1618.5|1634.5|1618.5|1634|1618|4
1642019720000|2022-01-12 20:35:20|1634.3|1618.3|1634.5|1618.5|1634.5|1618.5|1634.3|1618.3|2
1642019730000|2022-01-12 20:35:30|1634.55|1618.55|1634.75|1618.75|1634.75|1618.75|1634.5|1618.5|7
1642019740000|2022-01-12 20:35:40|1635.25|1619.25|1635.5|1619.5|1635.64|1619.64|1635.25|1619.25|7
1642019750000|2022-01-12 20:35:50|1635.65|1619.65|1635.58|1619.58|1635.74|1619.74|1635.5|1619.5|4
1642019760000|2022-01-12 20:36:00|1635.5|1619.5|1635.45|1619.45|1635.92|1619.92|1635.45|1619.45|3
1642019770000|2022-01-12 20:36:10|1635.29|1619.29|1635.29|1619.29|1635.29|1619.29|1635.29|1619.29|1
1642019780000|2022-01-12 20:36:20|1635.53|1619.53|1635.29|1619.29|1635.53|1619.53|1635.29|1619.29|3
1642019790000|2022-01-12 20:36:30|1635.5|1619.5|1635.5|1619.5|1635.5|1619.5|1635.5|1619.5|1
1642019810000|2022-01-12 20:36:50|1635.33|1619.33|1635.33|1619.33|1635.33|1619.33|1635.33|1619.33|1
1642019820000|2022-01-12 20:37:00|1635.25|1619.25|1635.19|1619.19|1635.41|1619.41|1635.15|1619.15|7
1642019830000|2022-01-12 20:37:10|1634.79|1618.79|1634.5|1618.5|1635.19|1619.19|1634.5|1618.5|4
1642019840000|2022-01-12 20:37:20|1634.69|1618.69|1634.8|1618.8|1635.31|1619.31|1634.69|1618.69|8
1642019880000|2022-01-12 20:38:00|1635.05|1619.05|1635.02|1619.02|1635.3|1619.3|1635.02|1619.02|4
1642019910000|2022-01-12 20:38:30|1635.15|1619.15|1634.87|1618.87|1635.15|1619.15|1634.87|1618.87|2
1642019930000|2022-01-12 20:38:50|1634.65|1618.65|1633.5|1617.5|1634.65|1618.65|1633.2|1617.2|6
1642019940000|2022-01-12 20:39:00|1633.29|1617.29|1632.7|1616.7|1633.5|1617.5|1632.7|1616.7|5
1642019950000|2022-01-12 20:39:10|1632.95|1616.95|1633.14|1617.14|1633.5|1617.5|1632.95|1616.95|5
1642019960000|2022-01-12 20:39:20|1633.29|1617.29|1633.5|1617.5|1633.5|1617.5|1633.29|1617.29|2
1642019970000|2022-01-12 20:39:30|1633.29|1617.29|1633.5|1617.5|1633.5|1617.5|1633.29|1617.29|3
1642019990000|2022-01-12 20:39:50|1633.38|1617.38|1633.38|1617.38|1633.38|1617.38|1633.38|1617.38|1
1642020000000|2022-01-12 20:40:00|1633|1617|1633.2|1617.2|1633.25|1617.25|1633|1617|4
1642020010000|2022-01-12 20:40:10|1632.99|1616.99|1633.29|1617.29|1633.5|1617.5|1632.99|1616.99|6
1642020020000|2022-01-12 20:40:20|1633.5|1617.5|1633.5|1617.5|1633.85|1617.85|1633.45|1617.45|5
1642020030000|2022-01-12 20:40:30|1633.85|1617.85|1633.5|1617.5|1633.85|1617.85|1633.5|1617.5|2
1642020070000|2022-01-12 20:41:10|1633.65|1617.65|1633.5|1617.5|1633.65|1617.65|1633.5|1617.5|2
1642020080000|2022-01-12 20:41:20|1633.65|1617.65|1633.5|1617.5|1633.65|1617.65|1633.5|1617.5|2
1642020090000|2022-01-12 20:41:30|1633.65|1617.65|1633.97|1617.97|1633.97|1617.97|1633.5|1617.5|4
1642020100000|2022-01-12 20:41:40|1633.85|1617.85|1633.85|1617.85|1633.85|1617.85|1633.85|1617.85|1
1642020110000|2022-01-12 20:41:50|1634.28|1618.28|1634.65|1618.65|1634.75|1618.75|1634.28|1618.28|9
1642020120000|2022-01-12 20:42:00|1634.58|1618.58|1634.83|1618.83|1634.88|1618.88|1634.5|1618.5|11
1642020130000|2022-01-12 20:42:10|1634.86|1618.86|1634.55|1618.55|1634.86|1618.86|1634.5|1618.5|8
1642020140000|2022-01-12 20:42:20|1634.68|1618.68|1634.5|1618.5|1634.68|1618.68|1634.5|1618.5|4
1642020150000|2022-01-12 20:42:30|1633.9|1617.9|1633.9|1617.9|1633.9|1617.9|1633.9|1617.9|1
1642020170000|2022-01-12 20:42:50|1633.65|1617.65|1633.9|1617.9|1633.9|1617.9|1633.65|1617.65|2
1642020180000|2022-01-12 20:43:00|1634.25|1618.25|1634.4|1618.4|1634.4|1618.4|1633.75|1617.75|10
1642020190000|2022-01-12 20:43:10|1634.5|1618.5|1634.5|1618.5|1634.5|1618.5|1634.5|1618.5|1
1642020200000|2022-01-12 20:43:20|1634.75|1618.75|1634.75|1618.75|1634.75|1618.75|1634.75|1618.75|1
1642020220000|2022-01-12 20:43:40|1634.7|1618.7|1634.7|1618.7|1634.7|1618.7|1634.7|1618.7|1
1642020240000|2022-01-12 20:44:00|1634.5|1618.5|1634.58|1618.58|1634.58|1618.58|1634.18|1618.18|7
1642020250000|2022-01-12 20:44:10|1634.66|1618.66|1636.71|1620.71|1637|1621|1634.66|1618.66|12
1642020260000|2022-01-12 20:44:20|1636.75|1620.75|1636.9|1620.9|1637.06|1621.06|1636.31|1620.31|11
1642020270000|2022-01-12 20:44:30|1636.5|1620.5|1636.48|1620.48|1636.5|1620.5|1636.48|1620.48|2
1642020280000|2022-01-12 20:44:40|1636.76|1620.76|1636.89|1620.89|1636.89|1620.89|1636.73|1620.73|4
1642020290000|2022-01-12 20:44:50|1637.16|1621.16|1637.37|1621.37|1637.45|1621.45|1637.16|1621.16|3
1642020300000|2022-01-12 20:45:00|1636.87|1620.87|1636.78|1620.78|1637.07|1621.07|1636.56|1620.56|8
1642020310000|2022-01-12 20:45:10|1637.02|1621.02|1637.92|1621.92|1638|1622|1636.81|1620.81|12
1642020320000|2022-01-12 20:45:20|1637.5|1621.5|1637.88|1621.88|1637.92|1621.92|1637.5|1621.5|3
1642020330000|2022-01-12 20:45:30|1638.12|1622.12|1638.5|1622.5|1639|1623|1638.12|1622.12|7
1642020340000|2022-01-12 20:45:40|1638.71|1622.71|1639.16|1623.16|1639.33|1623.33|1638.71|1622.71|5
1642020350000|2022-01-12 20:45:50|1638.88|1622.88|1639.5|1623.5|1639.5|1623.5|1638.88|1622.88|5
1642020370000|2022-01-12 20:46:10|1639.65|1623.65|1639.5|1623.5|1639.65|1623.65|1639.5|1623.5|2
1642020390000|2022-01-12 20:46:30|1639.75|1623.75|1639|1623|1639.75|1623.75|1639|1623|4
1642020400000|2022-01-12 20:46:40|1639.5|1623.5|1639.6|1623.6|1639.6|1623.6|1639.5|1623.5|2
1642020410000|2022-01-12 20:46:50|1639.5|1623.5|1638.5|1622.5|1639.5|1623.5|1638.5|1622.5|3
1642020420000|2022-01-12 20:47:00|1639|1623|1637.35|1621.35|1639|1623|1637.35|1621.35|6
1642020430000|2022-01-12 20:47:10|1637.21|1621.21|1637.71|1621.71|1637.75|1621.75|1637.21|1621.21|5
1642020440000|2022-01-12 20:47:20|1637.64|1621.64|1637.77|1621.77|1637.82|1621.82|1637.43|1621.43|12
1642020450000|2022-01-12 20:47:30|1638.25|1622.25|1638.02|1622.02|1638.25|1622.25|1638.02|1622.02|2
1642020460000|2022-01-12 20:47:40|1638.1|1622.1|1638.45|1622.45|1638.45|1622.45|1638|1622|6
1642020470000|2022-01-12 20:47:50|1638.5|1622.5|1638.75|1622.75|1638.75|1622.75|1638.5|1622.5|2
1642020480000|2022-01-12 20:48:00|1638.5|1622.5|1638.85|1622.85|1639.35|1623.35|1638.5|1622.5|8
1642020490000|2022-01-12 20:48:10|1638.56|1622.56|1639.62|1623.62|1639.9|1623.9|1638.56|1622.56|12
1642020500000|2022-01-12 20:48:20|1640.31|1624.31|1640.5|1624.5|1641|1625|1640.2|1624.2|11
1642020510000|2022-01-12 20:48:30|1640.4|1624.4|1640|1624|1640.4|1624.4|1640|1624|3
1642020520000|2022-01-12 20:48:40|1639.69|1623.69|1640.5|1624.5|1640.5|1624.5|1639.69|1623.69|6
1642020530000|2022-01-12 20:48:50|1641|1625|1640.81|1624.81|1641.15|1625.15|1640.56|1624.56|7
1642020540000|2022-01-12 20:49:00|1640.56|1624.56|1641.3|1625.3|1641.3|1625.3|1640.56|1624.56|6
1642020550000|2022-01-12 20:49:10|1641.31|1625.31|1641.35|1625.35|1641.5|1625.5|1641.17|1625.17|9
1642020560000|2022-01-12 20:49:20|1641.44|1625.44|1641.5|1625.5|1641.5|1625.5|1641.44|1625.44|2
1642020580000|2022-01-12 20:49:40|1641.47|1625.47|1641.5|1625.5|1641.5|1625.5|1641.47|1625.47|2
1642020590000|2022-01-12 20:49:50|1640.85|1624.85|1641.29|1625.29|1641.44|1625.44|1640.85|1624.85|7
1642020600000|2022-01-12 20:50:00|1641|1625|1641.5|1625.5|1641.5|1625.5|1641|1625|4
1642020610000|2022-01-12 20:50:10|1641.69|1625.69|1643.9|1627.9|1644.17|1628.17|1641.69|1625.69|17
1642020620000|2022-01-12 20:50:20|1643.5|1627.5|1643.2|1627.2|1644|1628|1643.13|1627.13|15
1642020630000|2022-01-12 20:50:30|1643.26|1627.26|1644.29|1628.29|1644.5|1628.5|1643.25|1627.25|11
1642020640000|2022-01-12 20:50:40|1644|1628|1643.5|1627.5|1644.29|1628.29|1643.42|1627.42|15
1642020650000|2022-01-12 20:50:50|1643.81|1627.81|1644.5|1628.5|1644.5|1628.5|1643.75|1627.75|10
1642020660000|2022-01-12 20:51:00|1644|1628|1643.5|1627.5|1644.5|1628.5|1643.34|1627.34|12
1642020670000|2022-01-12 20:51:10|1643|1627|1642.35|1626.35|1643|1627|1642.25|1626.25|4
1642020680000|2022-01-12 20:51:20|1642|1626|1641.38|1625.38|1642|1626|1641.38|1625.38|3
1642020690000|2022-01-12 20:51:30|1641.59|1625.59|1641.38|1625.38|1641.88|1625.88|1641.38|1625.38|8
1642020700000|2022-01-12 20:51:40|1641.11|1625.11|1641.73|1625.73|1641.75|1625.75|1641|1625|10
1642020710000|2022-01-12 20:51:50|1642.2|1626.2|1642.25|1626.25|1642.3|1626.3|1642.2|1626.2|4
1642020720000|2022-01-12 20:52:00|1641.85|1625.85|1641.5|1625.5|1642.35|1626.35|1641.5|1625.5|5
1642020730000|2022-01-12 20:52:10|1641.71|1625.71|1642.45|1626.45|1642.45|1626.45|1641.71|1625.71|5
1642020740000|2022-01-12 20:52:20|1642.7|1626.7|1642.72|1626.72|1642.88|1626.88|1642.5|1626.5|6
1642020750000|2022-01-12 20:52:30|1642.5|1626.5|1643.5|1627.5|1643.9|1627.9|1642.5|1626.5|11
1642020760000|2022-01-12 20:52:40|1643.18|1627.18|1643.47|1627.47|1643.47|1627.47|1643|1627|6
1642020770000|2022-01-12 20:52:50|1643.5|1627.5|1642.72|1626.72|1643.51|1627.51|1642.5|1626.5|8
1642020780000|2022-01-12 20:53:00|1642.5|1626.5|1643.11|1627.11|1643.57|1627.57|1642.5|1626.5|12
1642020790000|2022-01-12 20:53:10|1643.12|1627.12|1643.75|1627.75|1644.25|1628.25|1643.12|1627.12|8
1642020800000|2022-01-12 20:53:20|1643.5|1627.5|1643.69|1627.69|1643.72|1627.72|1643.5|1627.5|4
1642020810000|2022-01-12 20:53:30|1643.5|1627.5|1643.5|1627.5|1643.68|1627.68|1643.49|1627.49|8
1642020820000|2022-01-12 20:53:40|1643.49|1627.49|1644.22|1628.22|1644.22|1628.22|1643.49|1627.49|7
1642020830000|2022-01-12 20:53:50|1644.45|1628.45|1644.14|1628.14|1644.45|1628.45|1644.14|1628.14|3
1642020840000|2022-01-12 20:54:00|1643.89|1627.89|1643.89|1627.89|1643.89|1627.89|1643.89|1627.89|1
1642020850000|2022-01-12 20:54:10|1643.42|1627.42|1643|1627|1643.42|1627.42|1643|1627|3
1642020860000|2022-01-12 20:54:20|1642.7|1626.7|1641.96|1625.96|1642.7|1626.7|1641.64|1625.64|9
1642020870000|2022-01-12 20:54:30|1641.56|1625.56|1641.5|1625.5|1641.56|1625.56|1641.5|1625.5|2
1642020880000|2022-01-12 20:54:40|1641.9|1625.9|1642.26|1626.26|1642.26|1626.26|1641.9|1625.9|4
1642020890000|2022-01-12 20:54:50|1641.97|1625.97|1642.07|1626.07|1642.07|1626.07|1641.76|1625.76|9
1642020900000|2022-01-12 20:55:00|1642.26|1626.26|1642.5|1626.5|1642.5|1626.5|1642.06|1626.06|7
1642020910000|2022-01-12 20:55:10|1642.72|1626.72|1642.5|1626.5|1642.72|1626.72|1642.5|1626.5|2
1642020920000|2022-01-12 20:55:20|1642.21|1626.21|1642.35|1626.35|1642.35|1626.35|1642.2|1626.2|6
1642020930000|2022-01-12 20:55:30|1642.27|1626.27|1642|1626|1642.27|1626.27|1642|1626|3
1642020940000|2022-01-12 20:55:40|1641.5|1625.5|1641.79|1625.79|1642.2|1626.2|1641.5|1625.5|9
1642020950000|2022-01-12 20:55:50|1641.83|1625.83|1641.75|1625.75|1641.83|1625.83|1641.5|1625.5|5
1642020960000|2022-01-12 20:56:00|1641.5|1625.5|1641.72|1625.72|1642|1626|1641.5|1625.5|3
1642020970000|2022-01-12 20:56:10|1642|1626|1642|1626|1642.35|1626.35|1641.72|1625.72|7
1642020980000|2022-01-12 20:56:20|1641.5|1625.5|1641.63|1625.63|1642.13|1626.13|1641.5|1625.5|6
1642021000000|2022-01-12 20:56:40|1641.84|1625.84|1641.63|1625.63|1641.84|1625.84|1641.63|1625.63|2
1642021010000|2022-01-12 20:56:50|1641.91|1625.91|1642.86|1626.86|1642.86|1626.86|1641.91|1625.91|3
1642021020000|2022-01-12 20:57:00|1643.23|1627.23|1642|1626|1643.3|1627.3|1642|1626|8
1642021030000|2022-01-12 20:57:10|1641.5|1625.5|1641.4|1625.4|1641.5|1625.5|1641.4|1625.4|2
1642021040000|2022-01-12 20:57:20|1641.5|1625.5|1641.5|1625.5|1641.5|1625.5|1641.5|1625.5|1
1642021050000|2022-01-12 20:57:30|1641.44|1625.44|1641.44|1625.44|1641.44|1625.44|1641.44|1625.44|1
1642021060000|2022-01-12 20:57:40|1641.5|1625.5|1641.62|1625.62|1641.79|1625.79|1641.5|1625.5|9
1642021070000|2022-01-12 20:57:50|1641.65|1625.65|1641.65|1625.65|1641.65|1625.65|1641.65|1625.65|1
1642021080000|2022-01-12 20:58:00|1641.62|1625.62|1641.32|1625.32|1641.62|1625.62|1641.32|1625.32|6
1642021090000|2022-01-12 20:58:10|1641.14|1625.14|1640.5|1624.5|1641.14|1625.14|1640.5|1624.5|3
1642021100000|2022-01-12 20:58:20|1640.75|1624.75|1640.87|1624.87|1640.87|1624.87|1640.5|1624.5|7
1642021110000|2022-01-12 20:58:30|1640.66|1624.66|1641.25|1625.25|1641.45|1625.45|1640.5|1624.5|11
1642021120000|2022-01-12 20:58:40|1641.44|1625.44|1641|1625|1641.44|1625.44|1641|1625|3
1642021130000|2022-01-12 20:58:50|1640.75|1624.75|1641|1625|1641.25|1625.25|1640.75|1624.75|4
1642021140000|2022-01-12 20:59:00|1641.05|1625.05|1640.09|1624.09|1641.05|1625.05|1640.09|1624.09|3
1642021150000|2022-01-12 20:59:10|1639.5|1623.5|1639.14|1623.14|1639.5|1623.5|1639.14|1623.14|5
1642021170000|2022-01-12 20:59:30|1639.08|1623.08|1640.12|1624.12|1640.12|1624.12|1639.06|1623.06|14
1642021180000|2022-01-12 20:59:40|1639.9|1623.9|1639.88|1623.88|1640.45|1624.45|1639.6|1623.6|12
1642021190000|2022-01-12 20:59:50|1639.5|1623.5|1640.11|1624.11|1640.34|1624.34|1638.95|1622.95|11
1642021200000|2022-01-12 21:00:00|1639.92|1623.92|1640.65|1624.65|1640.65|1624.65|1639.61|1623.61|16
1642021210000|2022-01-12 21:00:10|1640.46|1624.46|1639.5|1623.5|1640.46|1624.46|1639.5|1623.5|10
1642021220000|2022-01-12 21:00:20|1639.75|1623.75|1639.72|1623.72|1639.75|1623.75|1639.5|1623.5|9
1642021230000|2022-01-12 21:00:30|1640|1624|1640.72|1624.72|1640.75|1624.75|1640|1624|7
1642021240000|2022-01-12 21:00:40|1640.5|1624.5|1641|1625|1641|1625|1640.5|1624.5|8
1642021250000|2022-01-12 21:00:50|1640.9|1624.9|1640.75|1624.75|1641|1625|1640.75|1624.75|6
1642021260000|2022-01-12 21:01:00|1640.9|1624.9|1640.72|1624.72|1640.9|1624.9|1640.5|1624.5|6
1642021270000|2022-01-12 21:01:10|1640.5|1624.5|1641.5|1625.5|1641.5|1625.5|1640.5|1624.5|10
1642021280000|2022-01-12 21:01:20|1641.32|1625.32|1641.29|1625.29|1641.32|1625.32|1641.26|1625.26|3
1642021290000|2022-01-12 21:01:30|1641.15|1625.15|1640.55|1624.55|1641.15|1625.15|1640.55|1624.55|5
1642021310000|2022-01-12 21:01:50|1640.79|1624.79|1641.16|1625.16|1641.16|1625.16|1640.79|1624.79|6
1642021320000|2022-01-12 21:02:00|1641.29|1625.29|1640.6|1624.6|1641.29|1625.29|1640.6|1624.6|9
1642021330000|2022-01-12 21:02:10|1640.5|1624.5|1640.5|1624.5|1640.5|1624.5|1640.5|1624.5|1
1642021340000|2022-01-12 21:02:20|1640.22|1624.22|1639.5|1623.5|1640.5|1624.5|1639.5|1623.5|4
1642021350000|2022-01-12 21:02:30|1639.53|1623.53|1639.55|1623.55|1639.55|1623.55|1639.53|1623.53|2
1642021360000|2022-01-12 21:02:40|1639.5|1623.5|1640.27|1624.27|1640.37|1624.37|1639.5|1623.5|5
1642021370000|2022-01-12 21:02:50|1640.67|1624.67|1640.35|1624.35|1640.67|1624.67|1640.35|1624.35|6
1642021380000|2022-01-12 21:03:00|1640.17|1624.17|1640|1624|1640.17|1624.17|1639.84|1623.84|7
1642021390000|2022-01-12 21:03:10|1639.68|1623.68|1640|1624|1640|1624|1639.55|1623.55|5
1642021400000|2022-01-12 21:03:20|1639.91|1623.91|1639.91|1623.91|1639.91|1623.91|1639.91|1623.91|1
1642021410000|2022-01-12 21:03:30|1639.5|1623.5|1638.86|1622.86|1639.5|1623.5|1638.86|1622.86|7
1642021420000|2022-01-12 21:03:40|1639|1623|1639.56|1623.56|1639.56|1623.56|1638.99|1622.99|7
1642021430000|2022-01-12 21:03:50|1639.5|1623.5|1639.5|1623.5|1639.5|1623.5|1639.5|1623.5|1
1642021440000|2022-01-12 21:04:00|1639.26|1623.26|1638.93|1622.93|1639.5|1623.5|1638.93|1622.93|4
1642021450000|2022-01-12 21:04:10|1638.5|1622.5|1639.08|1623.08|1639.08|1623.08|1638.5|1622.5|4
1642021460000|2022-01-12 21:04:20|1639.35|1623.35|1638.55|1622.55|1639.35|1623.35|1638.55|1622.55|3
1642021470000|2022-01-12 21:04:30|1638.5|1622.5|1637.85|1621.85|1638.5|1622.5|1637.85|1621.85|3
1642021480000|2022-01-12 21:04:40|1637.87|1621.87|1637.5|1621.5|1637.87|1621.87|1637.5|1621.5|4
1642021490000|2022-01-12 21:04:50|1637.64|1621.64|1637.64|1621.64|1637.64|1621.64|1637.64|1621.64|1
1642021500000|2022-01-12 21:05:00|1637.5|1621.5|1637.5|1621.5|1638|1622|1637.5|1621.5|8
1642021530000|2022-01-12 21:05:30|1637.58|1621.58|1637.5|1621.5|1637.72|1621.72|1637.5|1621.5|9
1642021550000|2022-01-12 21:05:50|1637.61|1621.61|1638.2|1622.2|1638.2|1622.2|1637.61|1621.61|3
1642021560000|2022-01-12 21:06:00|1638.4|1622.4|1639.27|1623.27|1639.27|1623.27|1638.4|1622.4|6
1642021570000|2022-01-12 21:06:10|1639.45|1623.45|1639.45|1623.45|1639.45|1623.45|1639.45|1623.45|1
1642021580000|2022-01-12 21:06:20|1639.5|1623.5|1638.88|1622.88|1639.5|1623.5|1638.88|1622.88|5
1642021590000|2022-01-12 21:06:30|1639|1623|1639|1623|1639|1623|1639|1623|1
1642021600000|2022-01-12 21:06:40|1638.75|1622.75|1638.5|1622.5|1638.75|1622.75|1638.5|1622.5|2
1642021610000|2022-01-12 21:06:50|1638.75|1622.75|1639.5|1623.5|1639.5|1623.5|1638.75|1622.75|3
1642021620000|2022-01-12 21:07:00|1639.53|1623.53|1639.53|1623.53|1639.53|1623.53|1639.53|1623.53|1
1642021630000|2022-01-12 21:07:10|1639.86|1623.86|1640.58|1624.58|1640.58|1624.58|1639.86|1623.86|11
1642021640000|2022-01-12 21:07:20|1640.67|1624.67|1640.67|1624.67|1640.67|1624.67|1640.67|1624.67|1
1642021650000|2022-01-12 21:07:30|1640.64|1624.64|1640.5|1624.5|1640.64|1624.64|1640.5|1624.5|4
1642021660000|2022-01-12 21:07:40|1640.61|1624.61|1641.98|1625.98|1641.98|1625.98|1640.5|1624.5|4
1642021670000|2022-01-12 21:07:50|1641.99|1625.99|1642.5|1626.5|1642.5|1626.5|1641.99|1625.99|4
1642021690000|2022-01-12 21:08:10|1642.48|1626.48|1642.21|1626.21|1642.48|1626.48|1641.85|1625.85|5
1642021700000|2022-01-12 21:08:20|1641.96|1625.96|1641.5|1625.5|1641.96|1625.96|1641.5|1625.5|2
1642021720000|2022-01-12 21:08:40|1641.29|1625.29|1641.29|1625.29|1641.29|1625.29|1641.29|1625.29|1
1642021730000|2022-01-12 21:08:50|1640.79|1624.79|1640.5|1624.5|1640.79|1624.79|1640.5|1624.5|2
1642021750000|2022-01-12 21:09:10|1640.45|1624.45|1640.45|1624.45|1640.45|1624.45|1640.45|1624.45|1
1642021770000|2022-01-12 21:09:30|1640.5|1624.5|1640.5|1624.5|1640.5|1624.5|1640.5|1624.5|1
1642021780000|2022-01-12 21:09:40|1641|1625|1640.5|1624.5|1641|1625|1640.5|1624.5|2
1642021790000|2022-01-12 21:09:50|1640.75|1624.75|1641.34|1625.34|1641.44|1625.44|1640.75|1624.75|5
1642021800000|2022-01-12 21:10:00|1641.81|1625.81|1641.75|1625.75|1641.81|1625.81|1641.5|1625.5|3
1642021810000|2022-01-12 21:10:10|1642.06|1626.06|1641.97|1625.97|1642.06|1626.06|1641.84|1625.84|4
1642021820000|2022-01-12 21:10:20|1642.26|1626.26|1641.81|1625.81|1642.26|1626.26|1641.81|1625.81|3
1642021830000|2022-01-12 21:10:30|1641.5|1625.5|1641.75|1625.75|1642.21|1626.21|1641.5|1625.5|12
1642021840000|2022-01-12 21:10:40|1641.74|1625.74|1641.41|1625.41|1641.74|1625.74|1641.26|1625.26|10
1642021850000|2022-01-12 21:10:50|1641.31|1625.31|1641.19|1625.19|1641.41|1625.41|1641.19|1625.19|4
1642021860000|2022-01-12 21:11:00|1640.95|1624.95|1640.95|1624.95|1641.2|1625.2|1640.95|1624.95|3
1642021870000|2022-01-12 21:11:10|1640.75|1624.75|1641.48|1625.48|1641.48|1625.48|1640.75|1624.75|6
1642021880000|2022-01-12 21:11:20|1641.4|1625.4|1641.48|1625.48|1641.48|1625.48|1641.4|1625.4|2
1642021890000|2022-01-12 21:11:30|1641.4|1625.4|1641.4|1625.4|1641.4|1625.4|1641.28|1625.28|3
1642021900000|2022-01-12 21:11:40|1641.18|1625.18|1641.52|1625.52|1641.62|1625.62|1641.18|1625.18|5
1642021910000|2022-01-12 21:11:50|1641.62|1625.62|1641.62|1625.62|1641.62|1625.62|1641.62|1625.62|1
1642021920000|2022-01-12 21:12:00|1642.03|1626.03|1642.03|1626.03|1642.03|1626.03|1642.03|1626.03|1
1642021940000|2022-01-12 21:12:20|1642.35|1626.35|1642.15|1626.15|1642.35|1626.35|1642.15|1626.15|2
1642021950000|2022-01-12 21:12:30|1642|1626|1642.15|1626.15|1642.15|1626.15|1642|1626|3
1642021960000|2022-01-12 21:12:40|1642.25|1626.25|1642.25|1626.25|1642.25|1626.25|1642.25|1626.25|1
1642021970000|2022-01-12 21:12:50|1642.2|1626.2|1642.2|1626.2|1642.2|1626.2|1642.2|1626.2|1
1642021980000|2022-01-12 21:13:00|1642.03|1626.03|1642.03|1626.03|1642.03|1626.03|1642.03|1626.03|1
1642021990000|2022-01-12 21:13:10|1642.13|1626.13|1642.13|1626.13|1642.13|1626.13|1642.13|1626.13|1
1642022000000|2022-01-12 21:13:20|1642.2|1626.2|1642.2|1626.2|1642.2|1626.2|1642.2|1626.2|1
1642022010000|2022-01-12 21:13:30|1642.3|1626.3|1642.66|1626.66|1642.66|1626.66|1642.3|1626.3|3
1642022020000|2022-01-12 21:13:40|1642.58|1626.58|1642.63|1626.63|1642.63|1626.63|1642.58|1626.58|2
1642022040000|2022-01-12 21:14:00|1642.74|1626.74|1643.36|1627.36|1643.36|1627.36|1642.74|1626.74|5
1642022050000|2022-01-12 21:14:10|1643.18|1627.18|1643.19|1627.19|1643.19|1627.19|1643.18|1627.18|2
1642022060000|2022-01-12 21:14:20|1642.84|1626.84|1642.84|1626.84|1642.84|1626.84|1642.84|1626.84|1
1642022070000|2022-01-12 21:14:30|1642.87|1626.87|1642.6|1626.6|1643.23|1627.23|1642.6|1626.6|6
1642022080000|2022-01-12 21:14:40|1642.5|1626.5|1642.5|1626.5|1642.5|1626.5|1642.5|1626.5|1
1642022120000|2022-01-12 21:15:20|1643.24|1627.24|1644.15|1628.15|1644.15|1628.15|1643.24|1627.24|6
1642022130000|2022-01-12 21:15:30|1643.9|1627.9|1644.5|1628.5|1644.5|1628.5|1643.79|1627.79|8
1642022140000|2022-01-12 21:15:40|1644.12|1628.12|1644.12|1628.12|1644.32|1628.32|1644.12|1628.12|3
1642022150000|2022-01-12 21:15:50|1644.22|1628.22|1644.5|1628.5|1644.5|1628.5|1644.22|1628.22|2
1642022170000|2022-01-12 21:16:10|1644.52|1628.52|1644.7|1628.7|1644.7|1628.7|1644.52|1628.52|2
1642022190000|2022-01-12 21:16:30|1644.5|1628.5|1644.5|1628.5|1644.5|1628.5|1644.5|1628.5|1
1642022200000|2022-01-12 21:16:40|1644.55|1628.55|1644.5|1628.5|1644.55|1628.55|1644.5|1628.5|4
1642022220000|2022-01-12 21:17:00|1644.64|1628.64|1644.86|1628.86|1644.86|1628.86|1644.64|1628.64|2
1642022240000|2022-01-12 21:17:20|1645.37|1629.37|1645.86|1629.86|1645.86|1629.86|1645.37|1629.37|3
1642022250000|2022-01-12 21:17:30|1646.05|1630.05|1646.15|1630.15|1646.15|1630.15|1646.05|1630.05|2
1642022260000|2022-01-12 21:17:40|1646.05|1630.05|1646.05|1630.05|1646.05|1630.05|1646.05|1630.05|1
1642022270000|2022-01-12 21:17:50|1645.9|1629.9|1645.9|1629.9|1645.9|1629.9|1645.9|1629.9|1
1642022280000|2022-01-12 21:18:00|1645.86|1629.86|1646.1|1630.1|1646.1|1630.1|1645.86|1629.86|3
1642022290000|2022-01-12 21:18:10|1645.89|1629.89|1645.85|1629.85|1645.89|1629.89|1645.85|1629.85|2
1642022300000|2022-01-12 21:18:20|1645.76|1629.76|1645.76|1629.76|1645.8|1629.8|1645.76|1629.76|3
1642022310000|2022-01-12 21:18:30|1645.81|1629.81|1645.76|1629.76|1645.81|1629.81|1645.76|1629.76|2
1642022320000|2022-01-12 21:18:40|1646.25|1630.25|1646.76|1630.76|1646.8|1630.8|1646.25|1630.25|7
1642022330000|2022-01-12 21:18:50|1646.68|1630.68|1647.07|1631.07|1647.07|1631.07|1646.5|1630.5|5
1642022360000|2022-01-12 21:19:20|1646.5|1630.5|1646.85|1630.85|1646.85|1630.85|1646.5|1630.5|4
1642022370000|2022-01-12 21:19:30|1646.75|1630.75|1646.72|1630.72|1646.89|1630.89|1646.48|1630.48|8
1642022380000|2022-01-12 21:19:40|1646.85|1630.85|1646.75|1630.75|1646.85|1630.85|1646.72|1630.72|5
1642022390000|2022-01-12 21:19:50|1646.35|1630.35|1646.89|1630.89|1646.89|1630.89|1646.35|1630.35|8
1642022400000|2022-01-12 21:20:00|1646.85|1630.85|1646.5|1630.5|1646.85|1630.85|1646.5|1630.5|7
1642022410000|2022-01-12 21:20:10|1646.05|1630.05|1645.5|1629.5|1646.05|1630.05|1645.5|1629.5|3
1642022420000|2022-01-12 21:20:20|1646|1630|1646.22|1630.22|1646.22|1630.22|1646|1630|2
1642022430000|2022-01-12 21:20:30|1646.5|1630.5|1646.4|1630.4|1646.5|1630.5|1646|1630|5
1642022460000|2022-01-12 21:21:00|1646.15|1630.15|1646.15|1630.15|1646.15|1630.15|1646.15|1630.15|1
1642022470000|2022-01-12 21:21:10|1645.81|1629.81|1645.56|1629.56|1645.81|1629.81|1645.53|1629.53|4
1642022490000|2022-01-12 21:21:30|1645.41|1629.41|1645.41|1629.41|1645.41|1629.41|1645.41|1629.41|1
1642022500000|2022-01-12 21:21:40|1645.5|1629.5|1645.53|1629.53|1646.06|1630.06|1645.5|1629.5|10
1642022510000|2022-01-12 21:21:50|1645.56|1629.56|1645.56|1629.56|1645.56|1629.56|1645.53|1629.53|7
1642022520000|2022-01-12 21:22:00|1645.5|1629.5|1645.5|1629.5|1645.5|1629.5|1645.5|1629.5|1
1642022530000|2022-01-12 21:22:10|1645.38|1629.38|1645.5|1629.5|1645.5|1629.5|1645.26|1629.26|4
1642022560000|2022-01-12 21:22:40|1645.35|1629.35|1645.35|1629.35|1645.35|1629.35|1645.35|1629.35|1
1642022570000|2022-01-12 21:22:50|1645.5|1629.5|1645.5|1629.5|1645.5|1629.5|1645.35|1629.35|3
1642022580000|2022-01-12 21:23:00|1645.35|1629.35|1645.35|1629.35|1645.35|1629.35|1645.35|1629.35|1
1642022590000|2022-01-12 21:23:10|1645.26|1629.26|1645.26|1629.26|1645.26|1629.26|1645.17|1629.17|3
1642022610000|2022-01-12 21:23:30|1645.35|1629.35|1644.76|1628.76|1645.35|1629.35|1644.76|1628.76|6
1642022620000|2022-01-12 21:23:40|1645.16|1629.16|1645.26|1629.26|1645.5|1629.5|1645.13|1629.13|5
1642022630000|2022-01-12 21:23:50|1645.3|1629.3|1645.5|1629.5|1645.5|1629.5|1645.26|1629.26|9
1642022640000|2022-01-12 21:24:00|1645.75|1629.75|1646.07|1630.07|1646.07|1630.07|1645.75|1629.75|9
1642022650000|2022-01-12 21:24:10|1646.45|1630.45|1646.68|1630.68|1646.68|1630.68|1646.45|1630.45|3
1642022660000|2022-01-12 21:24:20|1646.5|1630.5|1646.68|1630.68|1646.68|1630.68|1646.5|1630.5|4
1642022670000|2022-01-12 21:24:30|1646.5|1630.5|1647.02|1631.02|1647.02|1631.02|1646.5|1630.5|8
1642022680000|2022-01-12 21:24:40|1646.86|1630.86|1650.19|1634.19|1650.19|1634.19|1646.86|1630.86|14
1642022690000|2022-01-12 21:24:50|1650|1634|1651.7|1635.7|1651.7|1635.7|1650|1634|15
1642022700000|2022-01-12 21:25:00|1651.5|1635.5|1651.36|1635.36|1651.5|1635.5|1650|1634|11
1642022710000|2022-01-12 21:25:10|1651.15|1635.15|1651|1635|1651.15|1635.15|1650.5|1634.5|10
1642022720000|2022-01-12 21:25:20|1650.82|1634.82|1650.5|1634.5|1650.82|1634.82|1650.5|1634.5|3
1642022740000|2022-01-12 21:25:40|1651.15|1635.15|1650.5|1634.5|1651.15|1635.15|1650.5|1634.5|7
1642022750000|2022-01-12 21:25:50|1650.75|1634.75|1651.5|1635.5|1651.5|1635.5|1650.75|1634.75|5
1642022760000|2022-01-12 21:26:00|1652|1636|1652|1636|1652|1636|1651.85|1635.85|3
1642022770000|2022-01-12 21:26:10|1652.5|1636.5|1652.5|1636.5|1652.55|1636.55|1652.5|1636.5|3
1642022780000|2022-01-12 21:26:20|1652.39|1636.39|1651.89|1635.89|1652.39|1636.39|1651.89|1635.89|2
1642022800000|2022-01-12 21:26:40|1652|1636|1652|1636|1652|1636|1652|1636|1
1642022820000|2022-01-12 21:27:00|1651.5|1635.5|1650.5|1634.5|1651.5|1635.5|1650.5|1634.5|4
1642022830000|2022-01-12 21:27:10|1650.4|1634.4|1650.5|1634.5|1650.53|1634.53|1650.4|1634.4|6
1642022840000|2022-01-12 21:27:20|1650.38|1634.38|1650.5|1634.5|1650.5|1634.5|1650.35|1634.35|3
1642022860000|2022-01-12 21:27:40|1650.75|1634.75|1650.56|1634.56|1650.75|1634.75|1650.56|1634.56|3
1642022870000|2022-01-12 21:27:50|1650.52|1634.52|1650.5|1634.5|1650.56|1634.56|1650.5|1634.5|7
1642022880000|2022-01-12 21:28:00|1650.2|1634.2|1650.5|1634.5|1650.5|1634.5|1650.2|1634.2|5
1642022890000|2022-01-12 21:28:10|1651|1635|1651.45|1635.45|1651.45|1635.45|1650.85|1634.85|8
1642022900000|2022-01-12 21:28:20|1651.27|1635.27|1651.51|1635.51|1651.51|1635.51|1651.26|1635.26|6
1642022910000|2022-01-12 21:28:30|1651.5|1635.5|1651.5|1635.5|1651.5|1635.5|1651.5|1635.5|1
1642022920000|2022-01-12 21:28:40|1651.49|1635.49|1651.49|1635.49|1651.5|1635.5|1651.49|1635.49|5
1642022930000|2022-01-12 21:28:50|1650.75|1634.75|1650.75|1634.75|1650.75|1634.75|1650.75|1634.75|1
1642022940000|2022-01-12 21:29:00|1650.85|1634.85|1650.85|1634.85|1650.85|1634.85|1650.85|1634.85|1
1642022960000|2022-01-12 21:29:20|1650.75|1634.75|1650.75|1634.75|1650.75|1634.75|1650.75|1634.75|1
1642022970000|2022-01-12 21:29:30|1650.5|1634.5|1650|1634|1650.5|1634.5|1650|1634|2
1642022980000|2022-01-12 21:29:40|1649.9|1633.9|1649.5|1633.5|1650|1634|1649.5|1633.5|9
1642022990000|2022-01-12 21:29:50|1649.22|1633.22|1649|1633|1649.35|1633.35|1649|1633|5
1642023000000|2022-01-12 21:30:00|1648.9|1632.9|1648.13|1632.13|1649.46|1633.46|1648.13|1632.13|14
1642023010000|2022-01-12 21:30:10|1648.41|1632.41|1648.5|1632.5|1648.79|1632.79|1648.2|1632.2|8
1642023020000|2022-01-12 21:30:20|1648.79|1632.79|1648.9|1632.9|1649|1633|1648.79|1632.79|3
1642023030000|2022-01-12 21:30:30|1649|1633|1649.5|1633.5|1649.5|1633.5|1649|1633|3
1642023040000|2022-01-12 21:30:40|1649.15|1633.15|1648.5|1632.5|1649.31|1633.31|1648.5|1632.5|5
1642023050000|2022-01-12 21:30:50|1648.82|1632.82|1648.59|1632.59|1649.29|1633.29|1648.58|1632.58|10
1642023060000|2022-01-12 21:31:00|1648.5|1632.5|1648|1632|1648.5|1632.5|1647.89|1631.89|9
1642023070000|2022-01-12 21:31:10|1648.11|1632.11|1648|1632|1648.25|1632.25|1647.9|1631.9|5
1642023080000|2022-01-12 21:31:20|1647.95|1631.95|1645.97|1629.97|1647.95|1631.95|1645.97|1629.97|10
1642023090000|2022-01-12 21:31:30|1646.47|1630.47|1646.56|1630.56|1646.56|1630.56|1645.5|1629.5|11
1642023100000|2022-01-12 21:31:40|1645.99|1629.99|1646.24|1630.24|1646.45|1630.45|1645.99|1629.99|7
1642023110000|2022-01-12 21:31:50|1646.13|1630.13|1645.6|1629.6|1646.13|1630.13|1645.6|1629.6|2
1642023120000|2022-01-12 21:32:00|1645.74|1629.74|1644.5|1628.5|1645.74|1629.74|1644.5|1628.5|7
1642023130000|2022-01-12 21:32:10|1644.95|1628.95|1644.95|1628.95|1644.95|1628.95|1644.95|1628.95|1
1642023140000|2022-01-12 21:32:20|1645.15|1629.15|1645.45|1629.45|1645.45|1629.45|1645.15|1629.15|2
1642023150000|2022-01-12 21:32:30|1645.05|1629.05|1644.65|1628.65|1645.05|1629.05|1644.65|1628.65|2
1642023160000|2022-01-12 21:32:40|1644.5|1628.5|1644.65|1628.65|1644.75|1628.75|1644.5|1628.5|3
1642023170000|2022-01-12 21:32:50|1644.95|1628.95|1645.3|1629.3|1645.45|1629.45|1644.95|1628.95|4
1642023180000|2022-01-12 21:33:00|1645.33|1629.33|1646.5|1630.5|1646.5|1630.5|1645.33|1629.33|13
1642023230000|2022-01-12 21:33:50|1646.59|1630.59|1646.59|1630.59|1646.9|1630.9|1646.59|1630.59|3
1642023240000|2022-01-12 21:34:00|1647|1631|1646.69|1630.69|1647|1631|1646.69|1630.69|3
1642023250000|2022-01-12 21:34:10|1646.95|1630.95|1646.69|1630.69|1646.95|1630.95|1646.69|1630.69|2
1642023260000|2022-01-12 21:34:20|1646.7|1630.7|1646.59|1630.59|1646.7|1630.7|1646.59|1630.59|3
1642023270000|2022-01-12 21:34:30|1646.62|1630.62|1646.59|1630.59|1646.62|1630.62|1646.59|1630.59|2
1642023280000|2022-01-12 21:34:40|1646.85|1630.85|1646.85|1630.85|1646.85|1630.85|1646.85|1630.85|1
1642023290000|2022-01-12 21:34:50|1646.59|1630.59|1646.59|1630.59|1646.75|1630.75|1646.59|1630.59|3
1642023300000|2022-01-12 21:35:00|1646.89|1630.89|1646.79|1630.79|1646.9|1630.9|1646.6|1630.6|4
1642023310000|2022-01-12 21:35:10|1646.5|1630.5|1646.5|1630.5|1646.5|1630.5|1645.9|1629.9|4
1642023320000|2022-01-12 21:35:20|1646.22|1630.22|1645.5|1629.5|1646.22|1630.22|1645.5|1629.5|3
1642023330000|2022-01-12 21:35:30|1645.39|1629.39|1645.46|1629.46|1645.9|1629.9|1645.06|1629.06|7
1642023340000|2022-01-12 21:35:40|1645.5|1629.5|1645.5|1629.5|1645.5|1629.5|1645.5|1629.5|1
1642023350000|2022-01-12 21:35:50|1645.65|1629.65|1643.5|1627.5|1645.65|1629.65|1643.5|1627.5|6
1642023360000|2022-01-12 21:36:00|1643.75|1627.75|1643.5|1627.5|1643.75|1627.75|1643.5|1627.5|4
1642023380000|2022-01-12 21:36:20|1643.13|1627.13|1642.5|1626.5|1643.32|1627.32|1642.5|1626.5|6
1642023390000|2022-01-12 21:36:30|1642.46|1626.46|1641.8|1625.8|1642.46|1626.46|1641.65|1625.65|7
1642023400000|2022-01-12 21:36:40|1641.92|1625.92|1641.65|1625.65|1641.92|1625.92|1641.65|1625.65|2
1642023420000|2022-01-12 21:37:00|1641.92|1625.92|1641.92|1625.92|1642.14|1626.14|1641.92|1625.92|3
1642023430000|2022-01-12 21:37:10|1641.75|1625.75|1641|1625|1641.75|1625.75|1641|1625|7
1642023440000|2022-01-12 21:37:20|1641.5|1625.5|1640.5|1624.5|1641.5|1625.5|1640.5|1624.5|5
1642023460000|2022-01-12 21:37:40|1640.63|1624.63|1640.63|1624.63|1640.63|1624.63|1640.63|1624.63|1
1642023470000|2022-01-12 21:37:50|1640.56|1624.56|1640.6|1624.6|1640.6|1624.6|1640.3|1624.3|6
1642023480000|2022-01-12 21:38:00|1640.4|1624.4|1640.5|1624.5|1640.66|1624.66|1640.4|1624.4|4
1642023500000|2022-01-12 21:38:20|1640.48|1624.48|1641.46|1625.46|1641.6|1625.6|1640.48|1624.48|9
1642023510000|2022-01-12 21:38:30|1641.6|1625.6|1640.5|1624.5|1641.6|1625.6|1640.5|1624.5|6
1642023540000|2022-01-12 21:39:00|1640.68|1624.68|1640.68|1624.68|1640.68|1624.68|1640.68|1624.68|1
1642023550000|2022-01-12 21:39:10|1640.35|1624.35|1640.25|1624.25|1640.66|1624.66|1640.25|1624.25|8
1642023560000|2022-01-12 21:39:20|1640.13|1624.13|1639.5|1623.5|1640.13|1624.13|1639.5|1623.5|6
1642023570000|2022-01-12 21:39:30|1639.58|1623.58|1639.62|1623.62|1639.62|1623.62|1639.5|1623.5|3
1642023580000|2022-01-12 21:39:40|1639.5|1623.5|1639.5|1623.5|1640.05|1624.05|1639.5|1623.5|8
1642023590000|2022-01-12 21:39:50|1639.79|1623.79|1639.5|1623.5|1639.79|1623.79|1639.5|1623.5|2
1642023600000|2022-01-12 21:40:00|1639.79|1623.79|1639.5|1623.5|1639.79|1623.79|1639.5|1623.5|2
1642023650000|2022-01-12 21:40:50|1639.45|1623.45|1639.3|1623.3|1639.5|1623.5|1639.3|1623.3|3
1642023660000|2022-01-12 21:41:00|1639.2|1623.2|1638.74|1622.74|1639.2|1623.2|1638.61|1622.61|7
1642023670000|2022-01-12 21:41:10|1638.61|1622.61|1638.6|1622.6|1638.61|1622.61|1638.6|1622.6|2
1642023680000|2022-01-12 21:41:20|1638.5|1622.5|1639.11|1623.11|1639.81|1623.81|1638.5|1622.5|8
1642023690000|2022-01-12 21:41:30|1639.31|1623.31|1639.75|1623.75|1639.75|1623.75|1639.11|1623.11|11
1642023700000|2022-01-12 21:41:40|1639.72|1623.72|1639.64|1623.64|1640|1624|1639.5|1623.5|10
1642023710000|2022-01-12 21:41:50|1640.04|1624.04|1640.5|1624.5|1640.51|1624.51|1640.02|1624.02|9
1642023720000|2022-01-12 21:42:00|1640.8|1624.8|1640.52|1624.52|1640.8|1624.8|1640.52|1624.52|2
1642023730000|2022-01-12 21:42:10|1640.51|1624.51|1640.51|1624.51|1640.51|1624.51|1640.51|1624.51|1
1642023740000|2022-01-12 21:42:20|1640.52|1624.52|1639.5|1623.5|1640.52|1624.52|1639.5|1623.5|3
1642023750000|2022-01-12 21:42:30|1639|1623|1639|1623|1639|1623|1638.89|1622.89|3
1642023760000|2022-01-12 21:42:40|1639.25|1623.25|1639.25|1623.25|1639.25|1623.25|1639.25|1623.25|1
1642023770000|2022-01-12 21:42:50|1639.1|1623.1|1638.5|1622.5|1639.1|1623.1|1638.5|1622.5|9
1642023810000|2022-01-12 21:43:30|1638.6|1622.6|1638.6|1622.6|1638.6|1622.6|1638.6|1622.6|1
1642023820000|2022-01-12 21:43:40|1638.5|1622.5|1638.5|1622.5|1638.5|1622.5|1638.5|1622.5|1
1642023840000|2022-01-12 21:44:00|1638.6|1622.6|1638.4|1622.4|1638.6|1622.6|1638.4|1622.4|3
1642023850000|2022-01-12 21:44:10|1638.33|1622.33|1638.28|1622.28|1638.33|1622.33|1638.28|1622.28|2
1642023860000|2022-01-12 21:44:20|1638.31|1622.31|1638.31|1622.31|1638.39|1622.39|1638.31|1622.31|4
1642023870000|2022-01-12 21:44:30|1637.78|1621.78|1637.5|1621.5|1637.78|1621.78|1637|1621|5
1642023880000|2022-01-12 21:44:40|1637.25|1621.25|1637.33|1621.33|1637.33|1621.33|1637|1621|10
1642023890000|2022-01-12 21:44:50|1637.87|1621.87|1637.5|1621.5|1637.87|1621.87|1637.23|1621.23|8
1642023900000|2022-01-12 21:45:00|1637.9|1621.9|1638.5|1622.5|1638.5|1622.5|1637.5|1621.5|8
1642023910000|2022-01-12 21:45:10|1638.75|1622.75|1638.5|1622.5|1639|1623|1638.5|1622.5|3
1642023920000|2022-01-12 21:45:20|1638.72|1622.72|1638.5|1622.5|1638.72|1622.72|1638.5|1622.5|2
1642023950000|2022-01-12 21:45:50|1638.38|1622.38|1638.21|1622.21|1638.38|1622.38|1638.21|1622.21|2
1642023960000|2022-01-12 21:46:00|1637.55|1621.55|1638.21|1622.21|1638.21|1622.21|1637.55|1621.55|5
1642023970000|2022-01-12 21:46:10|1638.39|1622.39|1638.45|1622.45|1638.45|1622.45|1638.39|1622.39|2
1642023980000|2022-01-12 21:46:20|1639.25|1623.25|1639.63|1623.63|1639.63|1623.63|1639|1623|7
1642023990000|2022-01-12 21:46:30|1639.9|1623.9|1639.5|1623.5|1639.9|1623.9|1639.5|1623.5|14
1642024000000|2022-01-12 21:46:40|1639.46|1623.46|1639.5|1623.5|1639.5|1623.5|1639.46|1623.46|2
1642024010000|2022-01-12 21:46:50|1639.15|1623.15|1639.69|1623.69|1639.76|1623.76|1638.65|1622.65|7
1642024020000|2022-01-12 21:47:00|1639.59|1623.59|1639.69|1623.69|1639.81|1623.81|1639.59|1623.59|3
1642024030000|2022-01-12 21:47:10|1639.81|1623.81|1641.14|1625.14|1641.14|1625.14|1639.81|1623.81|8
1642024040000|2022-01-12 21:47:20|1641.15|1625.15|1642.72|1626.72|1642.9|1626.9|1641.15|1625.15|11
1642024050000|2022-01-12 21:47:30|1642.73|1626.73|1642.9|1626.9|1642.9|1626.9|1642.69|1626.69|4
1642024060000|2022-01-12 21:47:40|1643|1627|1642.16|1626.16|1643|1627|1642.16|1626.16|7
1642024070000|2022-01-12 21:47:50|1641.88|1625.88|1642.09|1626.09|1642.38|1626.38|1641.88|1625.88|5
1642024080000|2022-01-12 21:48:00|1642.38|1626.38|1642.38|1626.38|1642.38|1626.38|1642.3|1626.3|4
1642024090000|2022-01-12 21:48:10|1642.28|1626.28|1641.88|1625.88|1642.28|1626.28|1641.88|1625.88|2
1642024100000|2022-01-12 21:48:20|1642.28|1626.28|1642.28|1626.28|1642.28|1626.28|1641.88|1625.88|5
1642024110000|2022-01-12 21:48:30|1642.09|1626.09|1642.09|1626.09|1642.09|1626.09|1642.09|1626.09|1
1642024120000|2022-01-12 21:48:40|1641.88|1625.88|1640.41|1624.41|1641.88|1625.88|1640.41|1624.41|9
1642024130000|2022-01-12 21:48:50|1640.5|1624.5|1641|1625|1641|1625|1640.5|1624.5|2
1642024140000|2022-01-12 21:49:00|1641.35|1625.35|1641.78|1625.78|1641.78|1625.78|1641.11|1625.11|7
1642024150000|2022-01-12 21:49:10|1641.58|1625.58|1641.64|1625.64|1641.83|1625.83|1641.5|1625.5|9
1642024160000|2022-01-12 21:49:20|1641.5|1625.5|1641.67|1625.67|1641.83|1625.83|1641.5|1625.5|5
1642024170000|2022-01-12 21:49:30|1641.5|1625.5|1641.67|1625.67|1641.67|1625.67|1641.5|1625.5|4
1642024180000|2022-01-12 21:49:40|1641.5|1625.5|1641.67|1625.67|1641.67|1625.67|1641.5|1625.5|4
1642024190000|2022-01-12 21:49:50|1641.5|1625.5|1641.83|1625.83|1641.83|1625.83|1641.5|1625.5|7
1642024200000|2022-01-12 21:50:00|1641.5|1625.5|1641.36|1625.36|1641.67|1625.67|1641.13|1625.13|13
1642024210000|2022-01-12 21:50:10|1641.5|1625.5|1642.16|1626.16|1642.16|1626.16|1641.5|1625.5|6
1642024220000|2022-01-12 21:50:20|1642.17|1626.17|1642.5|1626.5|1642.5|1626.5|1642.17|1626.17|4
1642024230000|2022-01-12 21:50:30|1642.38|1626.38|1642.38|1626.38|1642.38|1626.38|1642.38|1626.38|1
1642024240000|2022-01-12 21:50:40|1641.88|1625.88|1641.5|1625.5|1641.88|1625.88|1641.5|1625.5|2
1642024250000|2022-01-12 21:50:50|1641.41|1625.41|1641.38|1625.38|1641.5|1625.5|1641.38|1625.38|5
1642024260000|2022-01-12 21:51:00|1641.25|1625.25|1641.5|1625.5|1641.5|1625.5|1641.25|1625.25|2
1642024270000|2022-01-12 21:51:10|1641|1625|1640.11|1624.11|1641|1625|1640.11|1624.11|3
1642024280000|2022-01-12 21:51:20|1639.5|1623.5|1639.17|1623.17|1640|1624|1639.17|1623.17|9
1642024290000|2022-01-12 21:51:30|1639.26|1623.26|1639.24|1623.24|1639.26|1623.26|1639.24|1623.24|2
1642024300000|2022-01-12 21:51:40|1639.07|1623.07|1638.13|1622.13|1639.07|1623.07|1638|1622|8
1642024310000|2022-01-12 21:51:50|1638|1622|1637.35|1621.35|1638.63|1622.63|1637.35|1621.35|13
1642024320000|2022-01-12 21:52:00|1637.14|1621.14|1637.5|1621.5|1637.5|1621.5|1637.14|1621.14|2
1642024330000|2022-01-12 21:52:10|1637.38|1621.38|1637.5|1621.5|1637.5|1621.5|1637|1621|10
1642024350000|2022-01-12 21:52:30|1637.07|1621.07|1637.4|1621.4|1637.4|1621.4|1637.07|1621.07|3
1642024360000|2022-01-12 21:52:40|1637.25|1621.25|1637.24|1621.24|1637.5|1621.5|1637.13|1621.13|11
1642024370000|2022-01-12 21:52:50|1637.5|1621.5|1637.16|1621.16|1637.5|1621.5|1637.16|1621.16|6
1642024380000|2022-01-12 21:53:00|1637.05|1621.05|1637.16|1621.16|1637.16|1621.16|1637.05|1621.05|2
1642024390000|2022-01-12 21:53:10|1637.17|1621.17|1637.17|1621.17|1637.17|1621.17|1637.16|1621.16|3
1642024400000|2022-01-12 21:53:20|1637.4|1621.4|1638.06|1622.06|1638.06|1622.06|1637.39|1621.39|6
1642024410000|2022-01-12 21:53:30|1638.45|1622.45|1638.5|1622.5|1638.78|1622.78|1638.28|1622.28|5
1642024420000|2022-01-12 21:53:40|1638.29|1622.29|1638.29|1622.29|1638.29|1622.29|1638.29|1622.29|1
1642024430000|2022-01-12 21:53:50|1638.51|1622.51|1638.75|1622.75|1639|1623|1638.29|1622.29|5
1642024440000|2022-01-12 21:54:00|1638.5|1622.5|1638.5|1622.5|1638.75|1622.75|1638.5|1622.5|5
1642024450000|2022-01-12 21:54:10|1638.72|1622.72|1638.5|1622.5|1638.72|1622.72|1638.5|1622.5|2
1642024460000|2022-01-12 21:54:20|1638.79|1622.79|1639.35|1623.35|1639.35|1623.35|1638.75|1622.75|4
1642024470000|2022-01-12 21:54:30|1639.73|1623.73|1639.45|1623.45|1639.73|1623.73|1639.45|1623.45|4
1642024480000|2022-01-12 21:54:40|1639.56|1623.56|1639.19|1623.19|1639.73|1623.73|1639.19|1623.19|5
1642024490000|2022-01-12 21:54:50|1639|1623|1638.55|1622.55|1639.19|1623.19|1638.5|1622.5|4
1642024500000|2022-01-12 21:55:00|1638.87|1622.87|1639.5|1623.5|1639.5|1623.5|1638.87|1622.87|6
1642024510000|2022-01-12 21:55:10|1639.4|1623.4|1639.4|1623.4|1639.4|1623.4|1639.4|1623.4|1
1642024520000|2022-01-12 21:55:20|1639.19|1623.19|1638.75|1622.75|1639.19|1623.19|1638.5|1622.5|5
1642024530000|2022-01-12 21:55:30|1638.88|1622.88|1639.37|1623.37|1639.37|1623.37|1638.88|1622.88|5
1642024540000|2022-01-12 21:55:40|1639|1623|1639|1623|1639|1623|1639|1623|1
1642024550000|2022-01-12 21:55:50|1638.89|1622.89|1638.5|1622.5|1638.89|1622.89|1638.39|1622.39|4
1642024570000|2022-01-12 21:56:10|1638|1622|1637.5|1621.5|1638|1622|1637.5|1621.5|2
1642024580000|2022-01-12 21:56:20|1637|1621|1637|1621|1637|1621|1637|1621|1
1642024590000|2022-01-12 21:56:30|1637.25|1621.25|1637.25|1621.25|1637.25|1621.25|1637.25|1621.25|1
1642024600000|2022-01-12 21:56:40|1637|1621|1636.4|1620.4|1637.13|1621.13|1636.4|1620.4|4
1642024610000|2022-01-12 21:56:50|1636.05|1620.05|1637.62|1621.62|1637.62|1621.62|1636.05|1620.05|9
1642024620000|2022-01-12 21:57:00|1637.56|1621.56|1637.62|1621.62|1637.62|1621.62|1637.5|1621.5|3
1642024630000|2022-01-12 21:57:10|1638.12|1622.12|1638.44|1622.44|1638.44|1622.44|1638.12|1622.12|2
1642024640000|2022-01-12 21:57:20|1638.63|1622.63|1638.5|1622.5|1638.63|1622.63|1638.44|1622.44|3
1642024650000|2022-01-12 21:57:30|1638.23|1622.23|1638.28|1622.28|1638.5|1622.5|1638.23|1622.23|4
1642024660000|2022-01-12 21:57:40|1638.13|1622.13|1637.5|1621.5|1638.5|1622.5|1637.5|1621.5|5
1642024670000|2022-01-12 21:57:50|1637.21|1621.21|1637.21|1621.21|1637.21|1621.21|1637.21|1621.21|1
1642024680000|2022-01-12 21:58:00|1637.4|1621.4|1637.48|1621.48|1637.48|1621.48|1637.4|1621.4|3
1642024690000|2022-01-12 21:58:10|1637.5|1621.5|1638|1622|1638.39|1622.39|1637.5|1621.5|10
1642024710000|2022-01-12 21:58:30|1637.5|1621.5|1637.5|1621.5|1637.5|1621.5|1637.22|1621.22|3
1642024720000|2022-01-12 21:58:40|1637.02|1621.02|1637.04|1621.04|1637.04|1621.04|1637.02|1621.02|2
1642024730000|2022-01-12 21:58:50|1637.2|1621.2|1637.16|1621.16|1637.23|1621.23|1637.16|1621.16|3
1642024740000|2022-01-12 21:59:00|1637.34|1621.34|1636.53|1620.53|1637.34|1621.34|1636.53|1620.53|6
1642024750000|2022-01-12 21:59:10|1636.54|1620.54|1637.46|1621.46|1637.69|1621.69|1636.54|1620.54|8
1642024760000|2022-01-12 21:59:20|1637.54|1621.54|1638|1622|1638.25|1622.25|1637.54|1621.54|6
1642024770000|2022-01-12 21:59:30|1637.91|1621.91|1636.74|1620.74|1637.92|1621.92|1636.74|1620.74|16
1642024780000|2022-01-12 21:59:40|1636.56|1620.56|1636.14|1620.14|1636.65|1620.65|1636.14|1620.14|10
1642024790000|2022-01-12 21:59:50|1636.23|1620.23|1636.59|1620.59|1636.59|1620.59|1636.22|1620.22|9
1642024800000|2022-01-12 22:00:00|1636.7|1620.7|1637.5|1621.5|1637.65|1621.65|1636.53|1620.53|18
1642024810000|2022-01-12 22:00:10|1637.57|1621.57|1638.03|1622.03|1638.23|1622.23|1637.57|1621.57|13
1642024820000|2022-01-12 22:00:20|1637.8|1621.8|1637.09|1621.09|1637.8|1621.8|1637.09|1621.09|8
1642024830000|2022-01-12 22:00:30|1637.07|1621.07|1636.9|1620.9|1637.07|1621.07|1636.9|1620.9|2
1642024840000|2022-01-12 22:00:40|1637.02|1621.02|1637.36|1621.36|1637.36|1621.36|1636.9|1620.9|6
1642024850000|2022-01-12 22:00:50|1637.4|1621.4|1637.26|1621.26|1637.4|1621.4|1637.1|1621.1|6
1642024860000|2022-01-12 22:01:00|1637.28|1621.28|1637.49|1621.49|1637.49|1621.49|1637.28|1621.28|6
1642024870000|2022-01-12 22:01:10|1637.56|1621.56|1637.56|1621.56|1637.56|1621.56|1637.56|1621.56|1
1642024880000|2022-01-12 22:01:20|1637.57|1621.57|1638.04|1622.04|1638.04|1622.04|1637.57|1621.57|4
1642024890000|2022-01-12 22:01:30|1638.17|1622.17|1638.28|1622.28|1638.28|1622.28|1638.17|1622.17|2
1642024900000|2022-01-12 22:01:40|1638.24|1622.24|1637.78|1621.78|1638.24|1622.24|1637.78|1621.78|5
1642024920000|2022-01-12 22:02:00|1637.89|1621.89|1638.64|1622.64|1638.64|1622.64|1637.89|1621.89|6
1642024930000|2022-01-12 22:02:10|1638.61|1622.61|1637.91|1621.91|1638.61|1622.61|1637.91|1621.91|16
1642024940000|2022-01-12 22:02:20|1637.94|1621.94|1637.66|1621.66|1637.94|1621.94|1637.55|1621.55|7
1642024950000|2022-01-12 22:02:30|1637.59|1621.59|1637.13|1621.13|1637.59|1621.59|1637.13|1621.13|7
1642024960000|2022-01-12 22:02:40|1637.35|1621.35|1637.31|1621.31|1637.35|1621.35|1637.31|1621.31|2
1642024970000|2022-01-12 22:02:50|1637.37|1621.37|1637.2|1621.2|1637.37|1621.37|1637.01|1621.01|6
1642024980000|2022-01-12 22:03:00|1637.38|1621.38|1637.61|1621.61|1637.61|1621.61|1637.38|1621.38|4
1642024990000|2022-01-12 22:03:10|1637.8|1621.8|1637.59|1621.59|1637.8|1621.8|1637.59|1621.59|3
1642025010000|2022-01-12 22:03:30|1637.62|1621.62|1637.65|1621.65|1637.65|1621.65|1637.62|1621.62|2
1642025020000|2022-01-12 22:03:40|1637.61|1621.61|1637.61|1621.61|1637.61|1621.61|1637.61|1621.61|1
1642025040000|2022-01-12 22:04:00|1637.59|1621.59|1637.59|1621.59|1637.59|1621.59|1637.59|1621.59|1
1642025060000|2022-01-12 22:04:20|1637.62|1621.62|1638.16|1622.16|1638.16|1622.16|1637.62|1621.62|5
1642025070000|2022-01-12 22:04:30|1638.33|1622.33|1638.45|1622.45|1638.45|1622.45|1638.33|1622.33|6
1642025080000|2022-01-12 22:04:40|1638.85|1622.85|1638.14|1622.14|1639.03|1623.03|1638.14|1622.14|12
1642025090000|2022-01-12 22:04:50|1637.85|1621.85|1637.01|1621.01|1637.85|1621.85|1636.82|1620.82|9
1642025100000|2022-01-12 22:05:00|1637.19|1621.19|1636.59|1620.59|1637.19|1621.19|1636.55|1620.55|5
1642025110000|2022-01-12 22:05:10|1636.71|1620.71|1637.13|1621.13|1637.22|1621.22|1636.71|1620.71|13
1642025120000|2022-01-12 22:05:20|1637.22|1621.22|1636.67|1620.67|1637.31|1621.31|1636.67|1620.67|8
1642025130000|2022-01-12 22:05:30|1636.51|1620.51|1636.51|1620.51|1636.51|1620.51|1636.51|1620.51|1
1642025140000|2022-01-12 22:05:40|1636.5|1620.5|1636.5|1620.5|1636.5|1620.5|1636.5|1620.5|1
1642025160000|2022-01-12 22:06:00|1636.51|1620.51|1636.51|1620.51|1636.51|1620.51|1636.51|1620.51|1
1642025180000|2022-01-12 22:06:20|1636.54|1620.54|1636.53|1620.53|1636.55|1620.55|1636.53|1620.53|3
1642025190000|2022-01-12 22:06:30|1636.45|1620.45|1636.27|1620.27|1636.45|1620.45|1635.81|1619.81|7
1642025200000|2022-01-12 22:06:40|1636.14|1620.14|1636.2|1620.2|1636.2|1620.2|1636.14|1620.14|2
1642025210000|2022-01-12 22:06:50|1635.89|1619.89|1636.47|1620.47|1636.47|1620.47|1635.89|1619.89|10
1642025220000|2022-01-12 22:07:00|1636.49|1620.49|1636.49|1620.49|1636.49|1620.49|1636.49|1620.49|1
1642025230000|2022-01-12 22:07:10|1636.5|1620.5|1636.5|1620.5|1636.5|1620.5|1636.5|1620.5|1
1642025240000|2022-01-12 22:07:20|1636.51|1620.51|1636.51|1620.51|1636.51|1620.51|1636.51|1620.51|1
1642025250000|2022-01-12 22:07:30|1636.39|1620.39|1636.22|1620.22|1636.39|1620.39|1636.22|1620.22|3
1642025260000|2022-01-12 22:07:40|1636.44|1620.44|1635.63|1619.63|1636.46|1620.46|1635.63|1619.63|7
1642025270000|2022-01-12 22:07:50|1635.64|1619.64|1635.63|1619.63|1635.64|1619.64|1635.43|1619.43|6
1642025280000|2022-01-12 22:08:00|1635.53|1619.53|1634.61|1618.61|1635.53|1619.53|1634.61|1618.61|6
1642025290000|2022-01-12 22:08:10|1634.8|1618.8|1635.31|1619.31|1635.31|1619.31|1634.8|1618.8|4
1642025300000|2022-01-12 22:08:20|1635.44|1619.44|1635.44|1619.44|1635.44|1619.44|1635.44|1619.44|1
1642025310000|2022-01-12 22:08:30|1635.5|1619.5|1635.5|1619.5|1635.5|1619.5|1635.5|1619.5|1
1642025340000|2022-01-12 22:09:00|1635.41|1619.41|1635.06|1619.06|1635.41|1619.41|1635.06|1619.06|2
1642025350000|2022-01-12 22:09:10|1635.3|1619.3|1635.29|1619.29|1635.3|1619.3|1634.8|1618.8|10
1642025360000|2022-01-12 22:09:20|1635.21|1619.21|1635.05|1619.05|1635.25|1619.25|1634.91|1618.91|7
1642025370000|2022-01-12 22:09:30|1635.23|1619.23|1635.28|1619.28|1635.28|1619.28|1634.91|1618.91|6
1642025380000|2022-01-12 22:09:40|1635.36|1619.36|1635.58|1619.58|1635.58|1619.58|1635.36|1619.36|3
1642025400000|2022-01-12 22:10:00|1635.47|1619.47|1635.45|1619.45|1635.58|1619.58|1635.45|1619.45|4
1642025410000|2022-01-12 22:10:10|1635.66|1619.66|1635.57|1619.57|1635.66|1619.66|1635.45|1619.45|4
1642025420000|2022-01-12 22:10:20|1635.62|1619.62|1636.69|1620.69|1636.69|1620.69|1635.5|1619.5|7
1642025430000|2022-01-12 22:10:30|1636.71|1620.71|1637.31|1621.31|1637.47|1621.47|1636.5|1620.5|10
1642025440000|2022-01-12 22:10:40|1637.35|1621.35|1637.45|1621.45|1637.45|1621.45|1637.35|1621.35|2
1642025450000|2022-01-12 22:10:50|1637.5|1621.5|1637.4|1621.4|1637.5|1621.5|1637.14|1621.14|8
1642025460000|2022-01-12 22:11:00|1637.5|1621.5|1637.5|1621.5|1637.5|1621.5|1637.5|1621.5|1
1642025500000|2022-01-12 22:11:40|1637.69|1621.69|1637.65|1621.65|1637.69|1621.69|1637.5|1621.5|4
1642025510000|2022-01-12 22:11:50|1637.5|1621.5|1637.84|1621.84|1637.84|1621.84|1637.5|1621.5|5
1642025520000|2022-01-12 22:12:00|1637.5|1621.5|1637.5|1621.5|1637.65|1621.65|1637.5|1621.5|4
1642025530000|2022-01-12 22:12:10|1637.84|1621.84|1638.02|1622.02|1638.19|1622.19|1637.84|1621.84|3
1642025540000|2022-01-12 22:12:20|1638.19|1622.19|1638.19|1622.19|1638.19|1622.19|1638.19|1622.19|1
1642025550000|2022-01-12 22:12:30|1638.29|1622.29|1638.29|1622.29|1638.29|1622.29|1638.29|1622.29|1
1642025560000|2022-01-12 22:12:40|1638.34|1622.34|1638.34|1622.34|1638.34|1622.34|1638.34|1622.34|1
1642025580000|2022-01-12 22:13:00|1638.5|1622.5|1638.5|1622.5|1638.5|1622.5|1638.5|1622.5|1
1642025600000|2022-01-12 22:13:20|1638.69|1622.69|1638.69|1622.69|1638.69|1622.69|1638.69|1622.69|1
1642025610000|2022-01-12 22:13:30|1638.78|1622.78|1639.19|1623.19|1639.2|1623.2|1638.78|1622.78|6
1642025630000|2022-01-12 22:13:50|1639.36|1623.36|1639|1623|1639.36|1623.36|1639|1623|3
1642025640000|2022-01-12 22:14:00|1638.5|1622.5|1638.5|1622.5|1638.5|1622.5|1638.5|1622.5|1
1642025740000|2022-01-12 22:15:40|1638.6|1622.6|1638.5|1622.5|1638.6|1622.6|1638.5|1622.5|2
1642025750000|2022-01-12 22:15:50|1638.6|1622.6|1638.67|1622.67|1638.67|1622.67|1638.6|1622.6|3
1642025760000|2022-01-12 22:16:00|1638.5|1622.5|1638.67|1622.67|1638.67|1622.67|1638.05|1622.05|4
1642025770000|2022-01-12 22:16:10|1639.17|1623.17|1639.44|1623.44|1639.44|1623.44|1639.17|1623.17|5
1642025780000|2022-01-12 22:16:20|1639.47|1623.47|1639.5|1623.5|1639.5|1623.5|1639.43|1623.43|6
1642025790000|2022-01-12 22:16:30|1640|1624|1640.4|1624.4|1640.4|1624.4|1639.75|1623.75|6
1642025800000|2022-01-12 22:16:40|1640|1624|1639.75|1623.75|1640|1624|1639.5|1623.5|6
1642025810000|2022-01-12 22:16:50|1639.5|1623.5|1639.75|1623.75|1639.75|1623.75|1639.5|1623.5|4
1642025820000|2022-01-12 22:17:00|1639.5|1623.5|1640.35|1624.35|1640.35|1624.35|1639.5|1623.5|3
1642025830000|2022-01-12 22:17:10|1640|1624|1640.46|1624.46|1640.46|1624.46|1640|1624|3
1642025840000|2022-01-12 22:17:20|1640.32|1624.32|1640.46|1624.46|1640.46|1624.46|1640.32|1624.32|2
1642025880000|2022-01-12 22:18:00|1640.45|1624.45|1640.46|1624.46|1640.46|1624.46|1640.45|1624.45|2
1642025900000|2022-01-12 22:18:20|1640.41|1624.41|1640.46|1624.46|1640.48|1624.48|1640.26|1624.26|5
1642025910000|2022-01-12 22:18:30|1640.5|1624.5|1640.5|1624.5|1640.5|1624.5|1640.5|1624.5|1
1642025930000|2022-01-12 22:18:50|1640.49|1624.49|1640.5|1624.5|1640.5|1624.5|1640.49|1624.49|2
1642025940000|2022-01-12 22:19:00|1640.47|1624.47|1640.47|1624.47|1640.47|1624.47|1640.47|1624.47|1
1642025950000|2022-01-12 22:19:10|1640.46|1624.46|1641.67|1625.67|1641.71|1625.71|1640.46|1624.46|12
1642025960000|2022-01-12 22:19:20|1641.46|1625.46|1641.87|1625.87|1641.87|1625.87|1641.46|1625.46|5
1642025970000|2022-01-12 22:19:30|1641.96|1625.96|1642.21|1626.21|1642.21|1626.21|1641.96|1625.96|2
1642025980000|2022-01-12 22:19:40|1642.11|1626.11|1642.11|1626.11|1642.11|1626.11|1642.11|1626.11|1
1642026000000|2022-01-12 22:20:00|1642.5|1626.5|1642.5|1626.5|1642.5|1626.5|1642.5|1626.5|1
1642026020000|2022-01-12 22:20:20|1642.42|1626.42|1642.5|1626.5|1642.5|1626.5|1642.36|1626.36|3
1642026030000|2022-01-12 22:20:30|1642.33|1626.33|1642.5|1626.5|1642.5|1626.5|1642.33|1626.33|2
1642026050000|2022-01-12 22:20:50|1642.39|1626.39|1642.5|1626.5|1642.5|1626.5|1642.39|1626.39|2
1642026060000|2022-01-12 22:21:00|1642.41|1626.41|1642.5|1626.5|1642.5|1626.5|1642.41|1626.41|2
1642026090000|2022-01-12 22:21:30|1642.3|1626.3|1642.6|1626.6|1642.6|1626.6|1642.3|1626.3|3
1642026100000|2022-01-12 22:21:40|1642.39|1626.39|1642.2|1626.2|1642.39|1626.39|1642.2|1626.2|2
1642026110000|2022-01-12 22:21:50|1642.05|1626.05|1642.05|1626.05|1642.05|1626.05|1642.05|1626.05|1
1642026120000|2022-01-12 22:22:00|1641.76|1625.76|1641.76|1625.76|1641.76|1625.76|1641.76|1625.76|1
1642026170000|2022-01-12 22:22:50|1642.21|1626.21|1642.21|1626.21|1642.21|1626.21|1642.21|1626.21|1
1642026180000|2022-01-12 22:23:00|1642.29|1626.29|1642.29|1626.29|1642.29|1626.29|1642.29|1626.29|1
1642026190000|2022-01-12 22:23:10|1642.33|1626.33|1642.33|1626.33|1642.33|1626.33|1642.33|1626.33|1
1642026200000|2022-01-12 22:23:20|1642.5|1626.5|1642.5|1626.5|1642.5|1626.5|1642.5|1626.5|1
1642026210000|2022-01-12 22:23:30|1642.32|1626.32|1642.32|1626.32|1642.32|1626.32|1642.32|1626.32|1
1642026220000|2022-01-12 22:23:40|1642.38|1626.38|1642.4|1626.4|1642.4|1626.4|1642.38|1626.38|2
1642026230000|2022-01-12 22:23:50|1642.43|1626.43|1642.43|1626.43|1642.43|1626.43|1642.43|1626.43|1
1642026240000|2022-01-12 22:24:00|1642.5|1626.5|1642.4|1626.4|1642.5|1626.5|1642.4|1626.4|3
1642026250000|2022-01-12 22:24:10|1642.29|1626.29|1642.29|1626.29|1642.29|1626.29|1641.94|1625.94|4
1642026260000|2022-01-12 22:24:20|1642.19|1626.19|1642.29|1626.29|1642.29|1626.29|1641.84|1625.84|5
1642026300000|2022-01-12 22:25:00|1642.56|1626.56|1642.56|1626.56|1642.56|1626.56|1642.56|1626.56|1
1642026310000|2022-01-12 22:25:10|1642.67|1626.67|1642.56|1626.56|1642.73|1626.73|1642.56|1626.56|3
1642026330000|2022-01-12 22:25:30|1642.65|1626.65|1642.65|1626.65|1642.65|1626.65|1642.56|1626.56|5
1642026340000|2022-01-12 22:25:40|1642.56|1626.56|1642.65|1626.65|1642.65|1626.65|1642.56|1626.56|4
1642026350000|2022-01-12 22:25:50|1642.56|1626.56|1642.65|1626.65|1642.65|1626.65|1642.56|1626.56|4
1642026370000|2022-01-12 22:26:10|1642.78|1626.78|1642.65|1626.65|1642.78|1626.78|1642.6|1626.6|3
1642026380000|2022-01-12 22:26:20|1642.6|1626.6|1642.6|1626.6|1642.6|1626.6|1642.6|1626.6|1
1642026420000|2022-01-12 22:27:00|1642.65|1626.65|1642.65|1626.65|1642.65|1626.65|1642.65|1626.65|1
1642026480000|2022-01-12 22:28:00|1642.7|1626.7|1642.5|1626.5|1642.7|1626.7|1642.5|1626.5|3
1642026490000|2022-01-12 22:28:10|1642.54|1626.54|1642.5|1626.5|1642.54|1626.54|1642.5|1626.5|2
1642026500000|2022-01-12 22:28:20|1642.65|1626.65|1642.5|1626.5|1642.65|1626.65|1642.5|1626.5|2
1642026510000|2022-01-12 22:28:30|1642.65|1626.65|1643|1627|1643|1627|1642.65|1626.65|2
1642026520000|2022-01-12 22:28:40|1643.25|1627.25|1643.25|1627.25|1643.25|1627.25|1643.25|1627.25|1
1642026530000|2022-01-12 22:28:50|1642.75|1626.75|1642.75|1626.75|1642.75|1626.75|1642.75|1626.75|1
1642026540000|2022-01-12 22:29:00|1642.5|1626.5|1643.18|1627.18|1643.24|1627.24|1642.5|1626.5|17
1642026550000|2022-01-12 22:29:10|1642.78|1626.78|1643.18|1627.18|1643.18|1627.18|1642.78|1626.78|2
1642026560000|2022-01-12 22:29:20|1643.05|1627.05|1643.05|1627.05|1643.05|1627.05|1643.05|1627.05|1
1642026570000|2022-01-12 22:29:30|1642.65|1626.65|1642.65|1626.65|1642.65|1626.65|1642.65|1626.65|1
1642026600000|2022-01-12 22:30:00|1642.7|1626.7|1643.5|1627.5|1643.5|1627.5|1642.7|1626.7|7
1642026610000|2022-01-12 22:30:10|1643.25|1627.25|1643.5|1627.5|1643.5|1627.5|1643.25|1627.25|2
1642026620000|2022-01-12 22:30:20|1643.42|1627.42|1643.5|1627.5|1643.5|1627.5|1643.42|1627.42|2
1642026630000|2022-01-12 22:30:30|1643.42|1627.42|1643.5|1627.5|1643.5|1627.5|1643.42|1627.42|4
1642026640000|2022-01-12 22:30:40|1643.4|1627.4|1643.4|1627.4|1643.45|1627.45|1643.4|1627.4|3
1642026650000|2022-01-12 22:30:50|1643.34|1627.34|1643.34|1627.34|1643.38|1627.38|1643.34|1627.34|3
1642026660000|2022-01-12 22:31:00|1643.4|1627.4|1643.54|1627.54|1643.54|1627.54|1643.4|1627.4|2
1642026670000|2022-01-12 22:31:10|1643.65|1627.65|1643.65|1627.65|1643.65|1627.65|1643.65|1627.65|1
1642026690000|2022-01-12 22:31:30|1643.45|1627.45|1643.5|1627.5|1643.5|1627.5|1643.45|1627.45|3
1642026700000|2022-01-12 22:31:40|1643.49|1627.49|1643.6|1627.6|1643.6|1627.6|1643.3|1627.3|3
1642026720000|2022-01-12 22:32:00|1643.49|1627.49|1643.5|1627.5|1643.55|1627.55|1643.49|1627.49|3
1642026760000|2022-01-12 22:32:40|1643.1|1627.1|1643.1|1627.1|1643.1|1627.1|1643.1|1627.1|1
1642026780000|2022-01-12 22:33:00|1643.51|1627.51|1643.51|1627.51|1643.51|1627.51|1643.51|1627.51|1
1642026800000|2022-01-12 22:33:20|1643.01|1627.01|1643.01|1627.01|1643.01|1627.01|1643.01|1627.01|1
1642026840000|2022-01-12 22:34:00|1642.54|1626.54|1642.54|1626.54|1642.54|1626.54|1642.54|1626.54|1
1642026870000|2022-01-12 22:34:30|1643|1627|1643|1627|1643|1627|1643|1627|1
1642026880000|2022-01-12 22:34:40|1643.14|1627.14|1643.14|1627.14|1643.14|1627.14|1643.14|1627.14|1
1642026940000|2022-01-12 22:35:40|1643.3|1627.3|1643.3|1627.3|1643.3|1627.3|1643.3|1627.3|1
1642026960000|2022-01-12 22:36:00|1643.44|1627.44|1643.34|1627.34|1643.44|1627.44|1643.27|1627.27|3
1642026970000|2022-01-12 22:36:10|1643.26|1627.26|1643.3|1627.3|1643.3|1627.3|1643.26|1627.26|2
1642026980000|2022-01-12 22:36:20|1643.5|1627.5|1643|1627|1643.5|1627.5|1643|1627|2
1642026990000|2022-01-12 22:36:30|1642.5|1626.5|1642.5|1626.5|1642.5|1626.5|1642.5|1626.5|1
1642027020000|2022-01-12 22:37:00|1643|1627|1642.95|1626.95|1643|1627|1642.65|1626.65|3
1642027040000|2022-01-12 22:37:20|1643.38|1627.38|1643.4|1627.4|1643.4|1627.4|1643.38|1627.38|2
1642027050000|2022-01-12 22:37:30|1643|1627|1643.5|1627.5|1643.5|1627.5|1643|1627|5
1642027070000|2022-01-12 22:37:50|1643.25|1627.25|1643.25|1627.25|1643.25|1627.25|1643.25|1627.25|1
1642027080000|2022-01-12 22:38:00|1643.2|1627.2|1643.2|1627.2|1643.2|1627.2|1642.8|1626.8|3
1642027100000|2022-01-12 22:38:20|1643.4|1627.4|1643.4|1627.4|1643.4|1627.4|1643.4|1627.4|1
1642027130000|2022-01-12 22:38:50|1643.05|1627.05|1643.04|1627.04|1643.05|1627.05|1643.04|1627.04|2
1642027140000|2022-01-12 22:39:00|1643.14|1627.14|1643.14|1627.14|1643.14|1627.14|1643.14|1627.14|1
1642027150000|2022-01-12 22:39:10|1642.93|1626.93|1642.94|1626.94|1642.94|1626.94|1642.79|1626.79|3
1642027160000|2022-01-12 22:39:20|1642.79|1626.79|1642.75|1626.75|1642.79|1626.79|1642.75|1626.75|2
1642027180000|2022-01-12 22:39:40|1642.5|1626.5|1642.37|1626.37|1642.5|1626.5|1642.37|1626.37|2
1642027190000|2022-01-12 22:39:50|1642.19|1626.19|1642.5|1626.5|1642.5|1626.5|1642.17|1626.17|6
1642027220000|2022-01-12 22:40:20|1642.06|1626.06|1642.06|1626.06|1642.06|1626.06|1642.06|1626.06|1
1642027230000|2022-01-12 22:40:30|1641.96|1625.96|1641.96|1625.96|1641.96|1625.96|1641.96|1625.96|1
1642027250000|2022-01-12 22:40:50|1642.5|1626.5|1642.35|1626.35|1642.5|1626.5|1642.35|1626.35|2
1642027260000|2022-01-12 22:41:00|1642.24|1626.24|1641.74|1625.74|1642.35|1626.35|1641.7|1625.7|5
1642027280000|2022-01-12 22:41:20|1641.5|1625.5|1641.46|1625.46|1641.74|1625.74|1641.46|1625.46|4
1642027290000|2022-01-12 22:41:30|1641.44|1625.44|1641.44|1625.44|1641.44|1625.44|1641.44|1625.44|1
1642027310000|2022-01-12 22:41:50|1641.41|1625.41|1641.41|1625.41|1641.41|1625.41|1641.41|1625.41|1
1642027320000|2022-01-12 22:42:00|1641.44|1625.44|1641.48|1625.48|1641.48|1625.48|1641.44|1625.44|2
1642027330000|2022-01-12 22:42:10|1641.44|1625.44|1641.41|1625.41|1641.44|1625.44|1641.41|1625.41|2
1642027340000|2022-01-12 22:42:20|1641.39|1625.39|1641.39|1625.39|1641.39|1625.39|1641.39|1625.39|1
1642027350000|2022-01-12 22:42:30|1641.3|1625.3|1641.31|1625.31|1641.31|1625.31|1641.3|1625.3|4
1642027360000|2022-01-12 22:42:40|1641.35|1625.35|1641.5|1625.5|1641.56|1625.56|1641.27|1625.27|6
1642027370000|2022-01-12 22:42:50|1641.4|1625.4|1641.5|1625.5|1641.5|1625.5|1641.4|1625.4|2
1642027380000|2022-01-12 22:43:00|1641.6|1625.6|1641.5|1625.5|1641.6|1625.6|1641.5|1625.5|2
1642027390000|2022-01-12 22:43:10|1641.64|1625.64|1641|1625|1641.64|1625.64|1641|1625|5
1642027400000|2022-01-12 22:43:20|1640.91|1624.91|1639.5|1623.5|1640.91|1624.91|1639.5|1623.5|7
1642027410000|2022-01-12 22:43:30|1639|1623|1639|1623|1639|1623|1638.83|1622.83|3
1642027420000|2022-01-12 22:43:40|1639.1|1623.1|1638.85|1622.85|1639.1|1623.1|1638.85|1622.85|3
1642027430000|2022-01-12 22:43:50|1639.35|1623.35|1639.35|1623.35|1639.35|1623.35|1639.35|1623.35|1
1642027440000|2022-01-12 22:44:00|1638.85|1622.85|1638.85|1622.85|1639.02|1623.02|1638.5|1622.5|9
1642027450000|2022-01-12 22:44:10|1638.68|1622.68|1638.68|1622.68|1638.85|1622.85|1638.5|1622.5|11
1642027460000|2022-01-12 22:44:20|1638.5|1622.5|1638.68|1622.68|1638.68|1622.68|1638.5|1622.5|2
1642027470000|2022-01-12 22:44:30|1638.5|1622.5|1638.81|1622.81|1638.98|1622.98|1638.5|1622.5|6
1642027480000|2022-01-12 22:44:40|1638.63|1622.63|1638.5|1622.5|1638.98|1622.98|1638.5|1622.5|9
1642027490000|2022-01-12 22:44:50|1638.68|1622.68|1638.5|1622.5|1638.68|1622.68|1638.5|1622.5|2
1642027500000|2022-01-12 22:45:00|1638.28|1622.28|1637.87|1621.87|1638.28|1622.28|1637.87|1621.87|5
1642027510000|2022-01-12 22:45:10|1637.89|1621.89|1637.87|1621.87|1637.89|1621.89|1637.85|1621.85|3
1642027520000|2022-01-12 22:45:20|1637.59|1621.59|1637.5|1621.5|1637.87|1621.87|1637.5|1621.5|5
1642027550000|2022-01-12 22:45:50|1637.24|1621.24|1637.4|1621.4|1637.5|1621.5|1637.24|1621.24|7
1642027560000|2022-01-12 22:46:00|1637.5|1621.5|1637.25|1621.25|1637.5|1621.5|1636.99|1620.99|6
1642027570000|2022-01-12 22:46:10|1637.13|1621.13|1635.47|1619.47|1637.13|1621.13|1635.44|1619.44|7
1642027580000|2022-01-12 22:46:20|1635|1619|1635|1619|1635|1619|1635|1619|1
1642027620000|2022-01-12 22:47:00|1634.5|1618.5|1634.5|1618.5|1634.5|1618.5|1634.5|1618.5|1
1642027630000|2022-01-12 22:47:10|1634.45|1618.45|1634.05|1618.05|1634.45|1618.45|1634.05|1618.05|2
1642027640000|2022-01-12 22:47:20|1633.85|1617.85|1633.75|1617.75|1634.1|1618.1|1633.75|1617.75|3
1642027650000|2022-01-12 22:47:30|1633.72|1617.72|1632.18|1616.18|1634.6|1618.6|1632|1616|11
1642027660000|2022-01-12 22:47:40|1631.79|1615.79|1631.95|1615.95|1631.98|1615.98|1631.73|1615.73|7
1642027670000|2022-01-12 22:47:50|1631.73|1615.73|1630.5|1614.5|1631.73|1615.73|1630.5|1614.5|4
1642027680000|2022-01-12 22:48:00|1630.46|1614.46|1630.46|1614.46|1630.5|1614.5|1630.4|1614.4|5
1642027690000|2022-01-12 22:48:10|1630.3|1614.3|1630.5|1614.5|1630.5|1614.5|1630.3|1614.3|3
1642027710000|2022-01-12 22:48:30|1630.2|1614.2|1627.65|1611.65|1630.2|1614.2|1627.65|1611.65|8
1642027730000|2022-01-12 22:48:50|1627.6|1611.6|1627.6|1611.6|1627.6|1611.6|1627.6|1611.6|1
1642027740000|2022-01-12 22:49:00|1627.5|1611.5|1627.5|1611.5|1627.5|1611.5|1627.5|1611.5|1
1642027750000|2022-01-12 22:49:10|1627.65|1611.65|1626.5|1610.5|1627.65|1611.65|1626.5|1610.5|6
1642027770000|2022-01-12 22:49:30|1627|1611|1626.5|1610.5|1627|1611|1626.28|1610.28|6
1642027800000|2022-01-12 22:50:00|1626.56|1610.56|1626.5|1610.5|1626.56|1610.56|1626.5|1610.5|2
1642027810000|2022-01-12 22:50:10|1626.55|1610.55|1627.14|1611.14|1627.24|1611.24|1626.55|1610.55|9
1642027820000|2022-01-12 22:50:20|1626.98|1610.98|1625.5|1609.5|1626.98|1610.98|1625.41|1609.41|4
1642027830000|2022-01-12 22:50:30|1625.43|1609.43|1624.75|1608.75|1625.5|1609.5|1624.75|1608.75|4
1642027840000|2022-01-12 22:50:40|1624.5|1608.5|1624.49|1608.49|1624.51|1608.51|1624.49|1608.49|4
1642027850000|2022-01-12 22:50:50|1624.5|1608.5|1624.75|1608.75|1624.75|1608.75|1624.5|1608.5|2
1642027860000|2022-01-12 22:51:00|1625.15|1609.15|1625.15|1609.15|1625.15|1609.15|1624.75|1608.75|3
1642027870000|2022-01-12 22:51:10|1625.2|1609.2|1624.7|1608.7|1625.2|1609.2|1624.7|1608.7|3
1642027880000|2022-01-12 22:51:20|1625.1|1609.1|1625|1609|1625.4|1609.4|1624.7|1608.7|5
1642027890000|2022-01-12 22:51:30|1625.5|1609.5|1625.4|1609.4|1625.5|1609.5|1625.4|1609.4|4
1642027900000|2022-01-12 22:51:40|1625.5|1609.5|1625.29|1609.29|1625.5|1609.5|1625.29|1609.29|3
1642027910000|2022-01-12 22:51:50|1625.2|1609.2|1625.2|1609.2|1625.3|1609.3|1625.2|1609.2|3
1642027930000|2022-01-12 22:52:10|1625.09|1609.09|1625.1|1609.1|1625.2|1609.2|1625.09|1609.09|3
1642027940000|2022-01-12 22:52:20|1625|1609|1624.53|1608.53|1625|1609|1624.53|1608.53|4
1642027950000|2022-01-12 22:52:30|1624.5|1608.5|1624.51|1608.51|1624.51|1608.51|1624.5|1608.5|2
1642027960000|2022-01-12 22:52:40|1624.5|1608.5|1625.29|1609.29|1625.29|1609.29|1624.5|1608.5|10
1642027970000|2022-01-12 22:52:50|1624.72|1608.72|1623.5|1607.5|1624.72|1608.72|1623.43|1607.43|8
1642027980000|2022-01-12 22:53:00|1623.4|1607.4|1623.5|1607.5|1623.5|1607.5|1623.4|1607.4|3
1642028000000|2022-01-12 22:53:20|1624|1608|1623.5|1607.5|1624|1608|1623.5|1607.5|2
1642028030000|2022-01-12 22:53:50|1623|1607|1622.46|1606.46|1623|1607|1622.01|1606.01|9
1642028040000|2022-01-12 22:54:00|1622.45|1606.45|1621.5|1605.5|1622.46|1606.46|1621.5|1605.5|3
1642028050000|2022-01-12 22:54:10|1621.6|1605.6|1621.47|1605.47|1621.6|1605.6|1621.47|1605.47|2
1642028060000|2022-01-12 22:54:20|1621.5|1605.5|1621.5|1605.5|1621.5|1605.5|1621.5|1605.5|1
1642028120000|2022-01-12 22:55:20|1621.77|1605.77|1621.77|1605.77|1621.77|1605.77|1621.77|1605.77|1
1642028130000|2022-01-12 22:55:30|1621.75|1605.75|1622.69|1606.69|1622.69|1606.69|1621.5|1605.5|9
1642028140000|2022-01-12 22:55:40|1622.72|1606.72|1623|1607|1623|1607|1622.72|1606.72|5
1642028150000|2022-01-12 22:55:50|1622.92|1606.92|1622.75|1606.75|1623.19|1607.19|1622.75|1606.75|8
1642028160000|2022-01-12 22:56:00|1622.95|1606.95|1623.25|1607.25|1623.25|1607.25|1622.75|1606.75|3
1642028180000|2022-01-12 22:56:20|1623.24|1607.24|1623.77|1607.77|1624.02|1608.02|1623.19|1607.19|6
1642028190000|2022-01-12 22:56:30|1623.82|1607.82|1624.72|1608.72|1624.72|1608.72|1623.82|1607.82|6
1642028200000|2022-01-12 22:56:40|1624.75|1608.75|1625.04|1609.04|1625.04|1609.04|1624.75|1608.75|3
1642028220000|2022-01-12 22:57:00|1625.1|1609.1|1625.29|1609.29|1625.29|1609.29|1625.07|1609.07|3
1642028230000|2022-01-12 22:57:10|1625|1609|1625|1609|1625|1609|1625|1609|1
1642028240000|2022-01-12 22:57:20|1625.14|1609.14|1624.95|1608.95|1625.19|1609.19|1624.7|1608.7|5
1642028250000|2022-01-12 22:57:30|1625.25|1609.25|1624.95|1608.95|1625.25|1609.25|1624.75|1608.75|4
1642028270000|2022-01-12 22:57:50|1624.55|1608.55|1624.95|1608.95|1624.95|1608.95|1624.55|1608.55|2
1642028290000|2022-01-12 22:58:10|1624.55|1608.55|1624.95|1608.95|1624.95|1608.95|1624.55|1608.55|2
1642028300000|2022-01-12 22:58:20|1625.05|1609.05|1625.05|1609.05|1625.05|1609.05|1625.05|1609.05|1
1642028310000|2022-01-12 22:58:30|1624.55|1608.55|1624.55|1608.55|1624.55|1608.55|1624.55|1608.55|1
1642028330000|2022-01-12 22:58:50|1624.84|1608.84|1624.84|1608.84|1625.05|1609.05|1624.55|1608.55|4
1642028350000|2022-01-12 22:59:10|1624.89|1608.89|1624.84|1608.84|1624.89|1608.89|1624.84|1608.84|2
1642028360000|2022-01-12 22:59:20|1625.01|1609.01|1625.4|1609.4|1625.4|1609.4|1625.01|1609.01|2
1642028370000|2022-01-12 22:59:30|1625.23|1609.23|1625.47|1609.47|1625.47|1609.47|1625.23|1609.23|2
1642028400000|2022-01-12 23:00:00|1625.41|1609.41|1625.78|1609.78|1625.78|1609.78|1625.41|1609.41|8
1642028410000|2022-01-12 23:00:10|1626.45|1610.45|1626.5|1610.5|1626.68|1610.68|1626.45|1610.45|4
1642028420000|2022-01-12 23:00:20|1626.32|1610.32|1625.53|1609.53|1626.32|1610.32|1625.53|1609.53|4
1642028430000|2022-01-12 23:00:30|1625.52|1609.52|1625.09|1609.09|1625.61|1609.61|1625|1609|6
1642028440000|2022-01-12 23:00:40|1625.75|1609.75|1625.35|1609.35|1625.75|1609.75|1625.35|1609.35|5
1642028450000|2022-01-12 23:00:50|1625.11|1609.11|1625.83|1609.83|1625.95|1609.95|1624.91|1608.91|13
1642028460000|2022-01-12 23:01:00|1625.73|1609.73|1625.62|1609.62|1625.9|1609.9|1625.4|1609.4|7
1642028470000|2022-01-12 23:01:10|1625.67|1609.67|1625.88|1609.88|1626|1610|1625.67|1609.67|7
1642028480000|2022-01-12 23:01:20|1625.92|1609.92|1625.92|1609.92|1625.92|1609.92|1625.92|1609.92|1
1642028490000|2022-01-12 23:01:30|1626.05|1610.05|1626.5|1610.5|1626.5|1610.5|1626.05|1610.05|7
1642028500000|2022-01-12 23:01:40|1626.35|1610.35|1626.3|1610.3|1626.5|1610.5|1626.24|1610.24|6
1642028510000|2022-01-12 23:01:50|1626.05|1610.05|1626.05|1610.05|1626.05|1610.05|1625.8|1609.8|3
1642028520000|2022-01-12 23:02:00|1625.95|1609.95|1626.5|1610.5|1626.5|1610.5|1625.76|1609.76|7
1642028530000|2022-01-12 23:02:10|1626.4|1610.4|1626.23|1610.23|1626.5|1610.5|1626.23|1610.23|3
1642028540000|2022-01-12 23:02:20|1626.15|1610.15|1626.45|1610.45|1626.45|1610.45|1626.15|1610.15|3
1642028550000|2022-01-12 23:02:30|1626.36|1610.36|1626.71|1610.71|1626.87|1610.87|1626.36|1610.36|12
1642028560000|2022-01-12 23:02:40|1626.5|1610.5|1626.71|1610.71|1626.71|1610.71|1626.5|1610.5|2
1642028570000|2022-01-12 23:02:50|1627|1611|1626.75|1610.75|1627|1611|1626.75|1610.75|4
1642028580000|2022-01-12 23:03:00|1626.9|1610.9|1626.9|1610.9|1626.91|1610.91|1626.9|1610.9|3
1642028590000|2022-01-12 23:03:10|1627|1611|1627.15|1611.15|1627.25|1611.25|1627|1611|6
1642028600000|2022-01-12 23:03:20|1627.25|1611.25|1627.18|1611.18|1627.25|1611.25|1627.09|1611.09|7
1642028610000|2022-01-12 23:03:30|1627.5|1611.5|1626.5|1610.5|1627.5|1611.5|1626.5|1610.5|4
1642028620000|2022-01-12 23:03:40|1626.79|1610.79|1627.29|1611.29|1627.29|1611.29|1626.79|1610.79|10
1642028630000|2022-01-12 23:03:50|1627|1611|1627|1611|1627|1611|1626.75|1610.75|7
1642028640000|2022-01-12 23:04:00|1626.75|1610.75|1626.75|1610.75|1627|1611|1626.75|1610.75|3
1642028660000|2022-01-12 23:04:20|1627|1611|1627|1611|1627|1611|1627|1611|1
1642028680000|2022-01-12 23:04:40|1627.33|1611.33|1627.5|1611.5|1627.79|1611.79|1627.33|1611.33|4
1642028690000|2022-01-12 23:04:50|1627.75|1611.75|1627.75|1611.75|1627.75|1611.75|1627.75|1611.75|1
1642028700000|2022-01-12 23:05:00|1627.78|1611.78|1627.75|1611.75|1627.78|1611.78|1627.75|1611.75|2
1642028710000|2022-01-12 23:05:10|1628.15|1612.15|1628.5|1612.5|1628.5|1612.5|1627.9|1611.9|4
1642028720000|2022-01-12 23:05:20|1628.4|1612.4|1628.45|1612.45|1628.5|1612.5|1628.4|1612.4|5
1642028730000|2022-01-12 23:05:30|1628.5|1612.5|1628.5|1612.5|1628.52|1612.52|1628.1|1612.1|5
1642028740000|2022-01-12 23:05:40|1628.09|1612.09|1628.15|1612.15|1628.15|1612.15|1628.09|1612.09|2
1642028750000|2022-01-12 23:05:50|1628.07|1612.07|1628.07|1612.07|1628.07|1612.07|1628.07|1612.07|1
1642028760000|2022-01-12 23:06:00|1628.15|1612.15|1627.75|1611.75|1628.52|1612.52|1627.75|1611.75|9
1642028770000|2022-01-12 23:06:10|1628.25|1612.25|1628.25|1612.25|1628.25|1612.25|1627.97|1611.97|3
1642028780000|2022-01-12 23:06:20|1627.97|1611.97|1628.25|1612.25|1628.76|1612.76|1627.97|1611.97|7
1642028790000|2022-01-12 23:06:30|1627.75|1611.75|1627.72|1611.72|1628.25|1612.25|1627.5|1611.5|11
1642028800000|2022-01-12 23:06:40|1628.22|1612.22|1627.5|1611.5|1628.22|1612.22|1627.5|1611.5|5
1642028810000|2022-01-12 23:06:50|1627.72|1611.72|1627.5|1611.5|1627.72|1611.72|1627.5|1611.5|2
1642028820000|2022-01-12 23:07:00|1627.72|1611.72|1627.72|1611.72|1627.72|1611.72|1627.72|1611.72|1
1642028830000|2022-01-12 23:07:10|1628.25|1612.25|1628.5|1612.5|1628.75|1612.75|1628|1612|7
1642028840000|2022-01-12 23:07:20|1628.6|1612.6|1628.6|1612.6|1628.78|1612.78|1628.5|1612.5|14
1642028850000|2022-01-12 23:07:30|1628.53|1612.53|1628.63|1612.63|1628.63|1612.63|1628.5|1612.5|3
1642028860000|2022-01-12 23:07:40|1628.55|1612.55|1628.73|1612.73|1628.73|1612.73|1628.55|1612.55|3
1642028870000|2022-01-12 23:07:50|1628.7|1612.7|1629.37|1613.37|1629.37|1613.37|1628.66|1612.66|7
1642028880000|2022-01-12 23:08:00|1629.22|1613.22|1629.55|1613.55|1629.65|1613.65|1629.22|1613.22|11
1642028890000|2022-01-12 23:08:10|1629.35|1613.35|1629.2|1613.2|1629.55|1613.55|1628.85|1612.85|6
1642028900000|2022-01-12 23:08:20|1629.24|1613.24|1629.15|1613.15|1629.45|1613.45|1629.13|1613.13|12
1642028910000|2022-01-12 23:08:30|1629.34|1613.34|1629.3|1613.3|1629.35|1613.35|1629.15|1613.15|7
1642028920000|2022-01-12 23:08:40|1629.15|1613.15|1628.9|1612.9|1629.15|1613.15|1628.9|1612.9|2
1642028930000|2022-01-12 23:08:50|1629.02|1613.02|1629.5|1613.5|1629.7|1613.7|1629.02|1613.02|8
1642028940000|2022-01-12 23:09:00|1629.67|1613.67|1629.59|1613.59|1629.67|1613.67|1629.5|1613.5|4
1642028950000|2022-01-12 23:09:10|1629.5|1613.5|1629.6|1613.6|1629.82|1613.82|1629.5|1613.5|10
1642028960000|2022-01-12 23:09:20|1629.5|1613.5|1629.6|1613.6|1629.6|1613.6|1629.5|1613.5|2
1642028970000|2022-01-12 23:09:30|1629.7|1613.7|1629.6|1613.6|1629.7|1613.7|1629.6|1613.6|2
1642028980000|2022-01-12 23:09:40|1629.7|1613.7|1630.18|1614.18|1630.37|1614.37|1629.7|1613.7|16
1642028990000|2022-01-12 23:09:50|1630.37|1614.37|1630.49|1614.49|1630.49|1614.49|1630.37|1614.37|4
1642029000000|2022-01-12 23:10:00|1630.36|1614.36|1630.25|1614.25|1630.5|1614.5|1630.23|1614.23|7
1642029010000|2022-01-12 23:10:10|1629.93|1613.93|1630.17|1614.17|1630.17|1614.17|1629.93|1613.93|5
1642029020000|2022-01-12 23:10:20|1630.2|1614.2|1631.29|1615.29|1631.56|1615.56|1630.2|1614.2|17
1642029030000|2022-01-12 23:10:30|1631.13|1615.13|1631.44|1615.44|1631.56|1615.56|1631.13|1615.13|10
1642029040000|2022-01-12 23:10:40|1631.38|1615.38|1631.56|1615.56|1631.56|1615.56|1631.26|1615.26|6
1642029050000|2022-01-12 23:10:50|1631.5|1615.5|1631.5|1615.5|1631.56|1615.56|1631.38|1615.38|5
1642029060000|2022-01-12 23:11:00|1630.7|1614.7|1630.7|1614.7|1630.7|1614.7|1630.7|1614.7|1
1642029070000|2022-01-12 23:11:10|1630.6|1614.6|1631|1615|1631|1615|1630.6|1614.6|2
1642029080000|2022-01-12 23:11:20|1630.7|1614.7|1630.55|1614.55|1631.56|1615.56|1630.5|1614.5|7
1642029090000|2022-01-12 23:11:30|1631|1615|1631|1615|1631|1615|1631|1615|1
1642029100000|2022-01-12 23:11:40|1630.5|1614.5|1630.5|1614.5|1631|1615|1630.5|1614.5|3
1642029120000|2022-01-12 23:12:00|1630.39|1614.39|1630.5|1614.5|1630.72|1614.72|1630|1614|5
1642029140000|2022-01-12 23:12:20|1630.29|1614.29|1630|1614|1630.29|1614.29|1630|1614|2
1642029150000|2022-01-12 23:12:30|1630.46|1614.46|1630.09|1614.09|1630.46|1614.46|1630.09|1614.09|2
1642029160000|2022-01-12 23:12:40|1629.75|1613.75|1630|1614|1630|1614|1629.5|1613.5|4
1642029170000|2022-01-12 23:12:50|1629.75|1613.75|1629.75|1613.75|1629.75|1613.75|1629.75|1613.75|1
1642029180000|2022-01-12 23:13:00|1630|1614|1629.72|1613.72|1630|1614|1629.72|1613.72|2
1642029190000|2022-01-12 23:13:10|1629.86|1613.86|1630.5|1614.5|1630.5|1614.5|1629.72|1613.72|6
1642029200000|2022-01-12 23:13:20|1630.27|1614.27|1630.02|1614.02|1630.27|1614.27|1630.02|1614.02|2
1642029210000|2022-01-12 23:13:30|1630.27|1614.27|1630.5|1614.5|1630.6|1614.6|1630.27|1614.27|5
1642029220000|2022-01-12 23:13:40|1630.6|1614.6|1630|1614|1630.6|1614.6|1630|1614|4
1642029230000|2022-01-12 23:13:50|1629.93|1613.93|1630.18|1614.18|1630.27|1614.27|1629.93|1613.93|6
1642029240000|2022-01-12 23:14:00|1629.93|1613.93|1629.93|1613.93|1629.93|1613.93|1629.93|1613.93|1
1642029250000|2022-01-12 23:14:10|1630.18|1614.18|1630.15|1614.15|1630.18|1614.18|1630.15|1614.15|2
1642029260000|2022-01-12 23:14:20|1630.21|1614.21|1630.22|1614.22|1630.22|1614.22|1630.21|1614.21|2
1642029270000|2022-01-12 23:14:30|1630.25|1614.25|1630|1614|1630.25|1614.25|1630|1614|2
1642029280000|2022-01-12 23:14:40|1630.25|1614.25|1629.97|1613.97|1630.25|1614.25|1629.75|1613.75|3
1642029290000|2022-01-12 23:14:50|1630.25|1614.25|1629.9|1613.9|1630.25|1614.25|1629.9|1613.9|3
1642029300000|2022-01-12 23:15:00|1629.87|1613.87|1629.87|1613.87|1629.87|1613.87|1629.87|1613.87|1
1642029310000|2022-01-12 23:15:10|1629.85|1613.85|1630.58|1614.58|1630.58|1614.58|1629.85|1613.85|5
1642029320000|2022-01-12 23:15:20|1630.63|1614.63|1630.49|1614.49|1630.63|1614.63|1630.49|1614.49|2
1642029330000|2022-01-12 23:15:30|1630.45|1614.45|1630.25|1614.25|1630.45|1614.45|1630.25|1614.25|2
1642029350000|2022-01-12 23:15:50|1630.2|1614.2|1630.2|1614.2|1630.2|1614.2|1630.2|1614.2|1
1642029360000|2022-01-12 23:16:00|1630.5|1614.5|1630.98|1614.98|1630.98|1614.98|1630.22|1614.22|7
1642029370000|2022-01-12 23:16:10|1631.13|1615.13|1631.13|1615.13|1631.13|1615.13|1631.13|1615.13|1
1642029380000|2022-01-12 23:16:20|1631.23|1615.23|1631.13|1615.13|1631.23|1615.23|1630.85|1614.85|4
1642029390000|2022-01-12 23:16:30|1630.97|1614.97|1631.44|1615.44|1631.44|1615.44|1630.97|1614.97|4
1642029400000|2022-01-12 23:16:40|1631.63|1615.63|1631.5|1615.5|1631.63|1615.63|1631.5|1615.5|5
1642029410000|2022-01-12 23:16:50|1631.4|1615.4|1631.56|1615.56|1631.56|1615.56|1631.4|1615.4|4
1642029420000|2022-01-12 23:17:00|1631.43|1615.43|1631.93|1615.93|1631.93|1615.93|1631.35|1615.35|8
1642029430000|2022-01-12 23:17:10|1631.86|1615.86|1631.5|1615.5|1631.86|1615.86|1631.5|1615.5|4
1642029440000|2022-01-12 23:17:20|1631.52|1615.52|1631.77|1615.77|1631.87|1615.87|1631.52|1615.52|8
1642029450000|2022-01-12 23:17:30|1631.7|1615.7|1631.83|1615.83|1631.83|1615.83|1631.7|1615.7|3
1642029460000|2022-01-12 23:17:40|1631.9|1615.9|1632.08|1616.08|1632.39|1616.39|1631.9|1615.9|6
1642029470000|2022-01-12 23:17:50|1632.45|1616.45|1632.97|1616.97|1632.97|1616.97|1632.08|1616.08|8
1642029480000|2022-01-12 23:18:00|1632.72|1616.72|1632.88|1616.88|1632.97|1616.97|1632.72|1616.72|5
1642029490000|2022-01-12 23:18:10|1632.63|1616.63|1633|1617|1633.2|1617.2|1632.63|1616.63|10
1642029500000|2022-01-12 23:18:20|1632.69|1616.69|1632.62|1616.62|1632.69|1616.69|1632.62|1616.62|2
1642029510000|2022-01-12 23:18:30|1632.72|1616.72|1632.4|1616.4|1632.72|1616.72|1632.34|1616.34|4
1642029520000|2022-01-12 23:18:40|1632.3|1616.3|1632.12|1616.12|1632.4|1616.4|1632.12|1616.12|3
1642029530000|2022-01-12 23:18:50|1631.9|1615.9|1632.15|1616.15|1632.15|1616.15|1631.9|1615.9|5
1642029540000|2022-01-12 23:19:00|1632.08|1616.08|1631.92|1615.92|1632.2|1616.2|1631.92|1615.92|5
1642029560000|2022-01-12 23:19:20|1632.22|1616.22|1632.22|1616.22|1632.22|1616.22|1632.22|1616.22|1
1642029580000|2022-01-12 23:19:40|1632|1616|1631.19|1615.19|1632|1616|1631.18|1615.18|4
1642029590000|2022-01-12 23:19:50|1631.35|1615.35|1631.19|1615.19|1631.37|1615.37|1631.19|1615.19|4
1642029600000|2022-01-12 23:20:00|1631.5|1615.5|1631.5|1615.5|1631.5|1615.5|1631.5|1615.5|1
1642029610000|2022-01-12 23:20:10|1631.57|1615.57|1632.13|1616.13|1632.25|1616.25|1631.5|1615.5|7
1642029620000|2022-01-12 23:20:20|1632.02|1616.02|1632.02|1616.02|1632.02|1616.02|1632.02|1616.02|1
1642029630000|2022-01-12 23:20:30|1632.01|1616.01|1633.11|1617.11|1633.11|1617.11|1632.01|1616.01|10
1642029640000|2022-01-12 23:20:40|1633.12|1617.12|1632.87|1616.87|1633.12|1617.12|1632.87|1616.87|5
1642029650000|2022-01-12 23:20:50|1632.88|1616.88|1632.94|1616.94|1632.94|1616.94|1632.88|1616.88|2
1642029660000|2022-01-12 23:21:00|1633.04|1617.04|1633.24|1617.24|1633.46|1617.46|1632.63|1616.63|6
1642029670000|2022-01-12 23:21:10|1633.46|1617.46|1633.46|1617.46|1633.5|1617.5|1633.46|1617.46|3
1642029710000|2022-01-12 23:21:50|1633.24|1617.24|1633.46|1617.46|1633.48|1617.48|1632.96|1616.96|6
1642029720000|2022-01-12 23:22:00|1633.45|1617.45|1633.46|1617.46|1633.46|1617.46|1633.45|1617.45|2
1642029730000|2022-01-12 23:22:10|1632.94|1616.94|1633.69|1617.69|1633.69|1617.69|1632.94|1616.94|13
1642029740000|2022-01-12 23:22:20|1634|1618|1634.22|1618.22|1634.28|1618.28|1634|1618|4
1642029750000|2022-01-12 23:22:30|1633.94|1617.94|1634.4|1618.4|1634.5|1618.5|1633.65|1617.65|10
1642029760000|2022-01-12 23:22:40|1634.2|1618.2|1634.2|1618.2|1634.2|1618.2|1634.2|1618.2|1
1642029770000|2022-01-12 23:22:50|1634.4|1618.4|1634.5|1618.5|1634.5|1618.5|1634.4|1618.4|2
1642029780000|2022-01-12 23:23:00|1634.79|1618.79|1634.79|1618.79|1634.79|1618.79|1634.5|1618.5|5
1642029790000|2022-01-12 23:23:10|1634.5|1618.5|1634.5|1618.5|1634.53|1618.53|1634.15|1618.15|5
1642029800000|2022-01-12 23:23:20|1635|1619|1635|1619|1635|1619|1634.5|1618.5|3
1642029810000|2022-01-12 23:23:30|1634.5|1618.5|1635.25|1619.25|1635.25|1619.25|1634.5|1618.5|5
1642029820000|2022-01-12 23:23:40|1635.45|1619.45|1635.5|1619.5|1635.5|1619.5|1635.45|1619.45|2
1642029840000|2022-01-12 23:24:00|1635.63|1619.63|1635.5|1619.5|1635.63|1619.63|1635.5|1619.5|2
1642029850000|2022-01-12 23:24:10|1635.63|1619.63|1636|1620|1636|1620|1635.5|1619.5|3
1642029860000|2022-01-12 23:24:20|1635.65|1619.65|1635.65|1619.65|1635.65|1619.65|1635.65|1619.65|1
1642029900000|2022-01-12 23:25:00|1636|1620|1634.5|1618.5|1636|1620|1634.5|1618.5|8
1642029910000|2022-01-12 23:25:10|1634.72|1618.72|1634.72|1618.72|1635.3|1619.3|1634.5|1618.5|12
1642029920000|2022-01-12 23:25:20|1634.88|1618.88|1633.94|1617.94|1634.88|1618.88|1633.94|1617.94|4
1642029930000|2022-01-12 23:25:30|1633.9|1617.9|1633.9|1617.9|1633.9|1617.9|1633.9|1617.9|1
1642029950000|2022-01-12 23:25:50|1633.91|1617.91|1633.91|1617.91|1633.91|1617.91|1633.91|1617.91|1
1642029960000|2022-01-12 23:26:00|1633.9|1617.9|1633.9|1617.9|1633.9|1617.9|1633.9|1617.9|1
1642029970000|2022-01-12 23:26:10|1633.94|1617.94|1634.12|1618.12|1634.14|1618.14|1633.94|1617.94|3
1642029980000|2022-01-12 23:26:20|1633.9|1617.9|1633.9|1617.9|1633.91|1617.91|1633.62|1617.62|5
1642029990000|2022-01-12 23:26:30|1634.17|1618.17|1633.62|1617.62|1634.17|1618.17|1633.62|1617.62|5
1642030000000|2022-01-12 23:26:40|1634.03|1618.03|1634.25|1618.25|1634.36|1618.36|1633.88|1617.88|5
1642030010000|2022-01-12 23:26:50|1634.44|1618.44|1634.34|1618.34|1634.5|1618.5|1634.25|1618.25|6
1642030020000|2022-01-12 23:27:00|1634.5|1618.5|1634.5|1618.5|1634.5|1618.5|1634.5|1618.5|1
1642030030000|2022-01-12 23:27:10|1634.19|1618.19|1634.29|1618.29|1634.5|1618.5|1634.19|1618.19|4
1642030040000|2022-01-12 23:27:20|1634|1618|1633.4|1617.4|1634|1618|1633.4|1617.4|5
1642030050000|2022-01-12 23:27:30|1633.5|1617.5|1633.4|1617.4|1633.5|1617.5|1633.4|1617.4|2
1642030060000|2022-01-12 23:27:40|1633.59|1617.59|1633.4|1617.4|1634.03|1618.03|1633.4|1617.4|4
1642030070000|2022-01-12 23:27:50|1633.48|1617.48|1633.5|1617.5|1633.79|1617.79|1633.48|1617.48|4
1642030080000|2022-01-12 23:28:00|1633.31|1617.31|1633.5|1617.5|1633.59|1617.59|1633|1617|5
1642030090000|2022-01-12 23:28:10|1633|1617|1633.5|1617.5|1633.5|1617.5|1633|1617|6
1642030130000|2022-01-12 23:28:50|1633.35|1617.35|1634.38|1618.38|1634.38|1618.38|1633.35|1617.35|6
1642030140000|2022-01-12 23:29:00|1634|1618|1633.5|1617.5|1634|1618|1633.39|1617.39|4
1642030150000|2022-01-12 23:29:10|1633.39|1617.39|1633.5|1617.5|1633.5|1617.5|1633|1617|5
1642030170000|2022-01-12 23:29:30|1633.8|1617.8|1634.52|1618.52|1634.85|1618.85|1633.8|1617.8|4
1642030180000|2022-01-12 23:29:40|1634.5|1618.5|1634.5|1618.5|1634.53|1618.53|1634.5|1618.5|3
1642030190000|2022-01-12 23:29:50|1634.26|1618.26|1634.32|1618.32|1634.32|1618.32|1634.08|1618.08|3
1642030200000|2022-01-12 23:30:00|1634|1618|1634.5|1618.5|1634.5|1618.5|1634|1618|2
1642030210000|2022-01-12 23:30:10|1634.59|1618.59|1634.99|1618.99|1635.1|1619.1|1634.59|1618.59|7
1642030220000|2022-01-12 23:30:20|1634.59|1618.59|1634.99|1618.99|1634.99|1618.99|1634.59|1618.59|2
1642030230000|2022-01-12 23:30:30|1634.88|1618.88|1634.86|1618.86|1634.94|1618.94|1634.82|1618.82|5
1642030240000|2022-01-12 23:30:40|1635.1|1619.1|1634.7|1618.7|1635.1|1619.1|1634.7|1618.7|4
1642030250000|2022-01-12 23:30:50|1634.79|1618.79|1635.72|1619.72|1635.72|1619.72|1634.79|1618.79|7
1642030260000|2022-01-12 23:31:00|1635.98|1619.98|1635.69|1619.69|1636|1620|1635.6|1619.6|6
1642030270000|2022-01-12 23:31:10|1635.99|1619.99|1636.55|1620.55|1636.55|1620.55|1635.99|1619.99|6
1642030280000|2022-01-12 23:31:20|1636.8|1620.8|1636.49|1620.49|1636.8|1620.8|1636.49|1620.49|6
1642030290000|2022-01-12 23:31:30|1636.67|1620.67|1636.67|1620.67|1636.67|1620.67|1636.67|1620.67|1
1642030300000|2022-01-12 23:31:40|1636.77|1620.77|1637.6|1621.6|1637.84|1621.84|1636.77|1620.77|7
1642030310000|2022-01-12 23:31:50|1637.88|1621.88|1638.19|1622.19|1638.19|1622.19|1637.88|1621.88|2
1642030320000|2022-01-12 23:32:00|1637.88|1621.88|1638.38|1622.38|1638.51|1622.51|1637.88|1621.88|11
1642030330000|2022-01-12 23:32:10|1638.51|1622.51|1638.49|1622.49|1638.51|1622.51|1638.38|1622.38|11
1642030340000|2022-01-12 23:32:20|1638.51|1622.51|1638.55|1622.55|1638.69|1622.69|1638.38|1622.38|11
1642030350000|2022-01-12 23:32:30|1638.62|1622.62|1638.73|1622.73|1638.73|1622.73|1638.62|1622.62|2
1642030360000|2022-01-12 23:32:40|1638.94|1622.94|1638.95|1622.95|1638.95|1622.95|1638.7|1622.7|3
1642030370000|2022-01-12 23:32:50|1638.96|1622.96|1639.02|1623.02|1639.07|1623.07|1638.8|1622.8|7
1642030380000|2022-01-12 23:33:00|1638.75|1622.75|1639.08|1623.08|1639.08|1623.08|1638.75|1622.75|4
1642030390000|2022-01-12 23:33:10|1639|1623|1638.7|1622.7|1639.08|1623.08|1638.7|1622.7|3
1642030400000|2022-01-12 23:33:20|1638.9|1622.9|1639.5|1623.5|1639.5|1623.5|1638.9|1622.9|12
1642030410000|2022-01-12 23:33:30|1639.14|1623.14|1639.14|1623.14|1639.14|1623.14|1639.14|1623.14|1
1642030430000|2022-01-12 23:33:50|1638.99|1622.99|1639.14|1623.14|1639.14|1623.14|1638.99|1622.99|2
1642030460000|2022-01-12 23:34:20|1639.19|1623.19|1639.19|1623.19|1639.19|1623.19|1639.19|1623.19|1
1642030470000|2022-01-12 23:34:30|1639.55|1623.55|1639.63|1623.63|1639.63|1623.63|1639.27|1623.27|4
1642030480000|2022-01-12 23:34:40|1639.64|1623.64|1639.64|1623.64|1639.64|1623.64|1639.64|1623.64|1
1642030490000|2022-01-12 23:34:50|1639.85|1623.85|1639.85|1623.85|1639.85|1623.85|1639.85|1623.85|1
1642030500000|2022-01-12 23:35:00|1639.7|1623.7|1639.95|1623.95|1639.95|1623.95|1639.7|1623.7|2
1642030510000|2022-01-12 23:35:10|1639.75|1623.75|1639.75|1623.75|1639.75|1623.75|1639.75|1623.75|1
1642030520000|2022-01-12 23:35:20|1640|1624|1640|1624|1640|1624|1640|1624|1
1642030530000|2022-01-12 23:35:30|1640.37|1624.37|1640.44|1624.44|1640.44|1624.44|1640.34|1624.34|4
1642030540000|2022-01-12 23:35:40|1640.83|1624.83|1640.88|1624.88|1640.9|1624.9|1640.44|1624.44|11
1642030550000|2022-01-12 23:35:50|1640.9|1624.9|1640.91|1624.91|1640.91|1624.91|1640.88|1624.88|3
1642030560000|2022-01-12 23:36:00|1640.8|1624.8|1640.92|1624.92|1640.92|1624.92|1640.8|1624.8|2
1642030590000|2022-01-12 23:36:30|1640.88|1624.88|1640.44|1624.44|1640.92|1624.92|1640.44|1624.44|4
1642030600000|2022-01-12 23:36:40|1640|1624|1640|1624|1640|1624|1640|1624|1
1642030610000|2022-01-12 23:36:50|1639.5|1623.5|1639.5|1623.5|1639.5|1623.5|1639.5|1623.5|1
1642030620000|2022-01-12 23:37:00|1639|1623|1639|1623|1639|1623|1638.5|1622.5|4
1642030630000|2022-01-12 23:37:10|1639.2|1623.2|1639.5|1623.5|1639.72|1623.72|1639.2|1623.2|6
1642030640000|2022-01-12 23:37:20|1639.65|1623.65|1639.5|1623.5|1639.65|1623.65|1639.5|1623.5|2
1642030650000|2022-01-12 23:37:30|1639.65|1623.65|1638.88|1622.88|1639.65|1623.65|1638.5|1622.5|8
1642030660000|2022-01-12 23:37:40|1638.9|1622.9|1639.31|1623.31|1639.31|1623.31|1638.9|1622.9|2
1642030670000|2022-01-12 23:37:50|1639.82|1623.82|1639.5|1623.5|1639.82|1623.82|1639.05|1623.05|3
1642030680000|2022-01-12 23:38:00|1639.6|1623.6|1639.6|1623.6|1639.6|1623.6|1639.6|1623.6|1
1642030690000|2022-01-12 23:38:10|1639.51|1623.51|1639.15|1623.15|1639.51|1623.51|1639.15|1623.15|3
1642030700000|2022-01-12 23:38:20|1639.4|1623.4|1639.4|1623.4|1639.4|1623.4|1639.4|1623.4|1
1642030710000|2022-01-12 23:38:30|1639.27|1623.27|1639.4|1623.4|1639.4|1623.4|1639.27|1623.27|3
1642030720000|2022-01-12 23:38:40|1639.45|1623.45|1639.45|1623.45|1639.45|1623.45|1639.45|1623.45|1
1642030730000|2022-01-12 23:38:50|1639.39|1623.39|1639.5|1623.5|1639.5|1623.5|1639.39|1623.39|2
1642030740000|2022-01-12 23:39:00|1639.4|1623.4|1639.4|1623.4|1639.4|1623.4|1639.4|1623.4|1
1642030750000|2022-01-12 23:39:10|1639.37|1623.37|1639.39|1623.39|1639.5|1623.5|1639.37|1623.37|3
1642030760000|2022-01-12 23:39:20|1639.5|1623.5|1639.5|1623.5|1639.5|1623.5|1639.5|1623.5|1
1642030770000|2022-01-12 23:39:30|1639.22|1623.22|1639.22|1623.22|1639.22|1623.22|1639.22|1623.22|1
1642030780000|2022-01-12 23:39:40|1639|1623|1638.5|1622.5|1639|1623|1638.5|1622.5|2
1642030810000|2022-01-12 23:40:10|1639|1623|1639|1623|1639|1623|1638.83|1622.83|3
1642030820000|2022-01-12 23:40:20|1639.65|1623.65|1639.65|1623.65|1639.65|1623.65|1639.31|1623.31|4
1642030840000|2022-01-12 23:40:40|1639.73|1623.73|1639.68|1623.68|1639.73|1623.73|1639.68|1623.68|2
1642030860000|2022-01-12 23:41:00|1639.6|1623.6|1639.5|1623.5|1639.6|1623.6|1639.5|1623.5|2
1642030870000|2022-01-12 23:41:10|1639.73|1623.73|1639.5|1623.5|1639.73|1623.73|1639.5|1623.5|7
1642030880000|2022-01-12 23:41:20|1639.68|1623.68|1639.97|1623.97|1639.97|1623.97|1639.5|1623.5|3
1642030910000|2022-01-12 23:41:50|1639.6|1623.6|1639.6|1623.6|1639.6|1623.6|1639.6|1623.6|1
1642030920000|2022-01-12 23:42:00|1639.7|1623.7|1639.97|1623.97|1639.97|1623.97|1639.7|1623.7|2
1642030930000|2022-01-12 23:42:10|1639.8|1623.8|1639.8|1623.8|1639.8|1623.8|1639.8|1623.8|1
1642030940000|2022-01-12 23:42:20|1639.97|1623.97|1639.97|1623.97|1639.97|1623.97|1639.97|1623.97|1
1642030970000|2022-01-12 23:42:50|1639.7|1623.7|1640|1624|1640|1624|1639.7|1623.7|3
1642030980000|2022-01-12 23:43:00|1639.97|1623.97|1640|1624|1640|1624|1639.97|1623.97|2
1642030990000|2022-01-12 23:43:10|1640.44|1624.44|1640.44|1624.44|1640.44|1624.44|1640.44|1624.44|1
1642031000000|2022-01-12 23:43:20|1639.65|1623.65|1639.65|1623.65|1639.65|1623.65|1639.65|1623.65|1
1642031020000|2022-01-12 23:43:40|1639.75|1623.75|1640|1624|1640|1624|1639.75|1623.75|3
1642031030000|2022-01-12 23:43:50|1639.86|1623.86|1640|1624|1640|1624|1639.75|1623.75|3
1642031050000|2022-01-12 23:44:10|1639.85|1623.85|1639.65|1623.65|1640|1624|1639.65|1623.65|3
1642031060000|2022-01-12 23:44:20|1639.85|1623.85|1639.92|1623.92|1640|1624|1639.85|1623.85|3
1642031070000|2022-01-12 23:44:30|1640|1624|1640|1624|1640|1624|1640|1624|1
1642031100000|2022-01-12 23:45:00|1639.93|1623.93|1640|1624|1640|1624|1639.85|1623.85|3
1642031110000|2022-01-12 23:45:10|1640.05|1624.05|1639.6|1623.6|1640.1|1624.1|1639.6|1623.6|3
1642031120000|2022-01-12 23:45:20|1640.1|1624.1|1639.8|1623.8|1640.1|1624.1|1639.8|1623.8|3
1642031130000|2022-01-12 23:45:30|1640|1624|1640.05|1624.05|1640.05|1624.05|1640|1624|2
1642031140000|2022-01-12 23:45:40|1639.55|1623.55|1639.5|1623.5|1640.05|1624.05|1639.5|1623.5|6
1642031150000|2022-01-12 23:45:50|1640|1624|1639.75|1623.75|1640|1624|1639.45|1623.45|5
1642031160000|2022-01-12 23:46:00|1640|1624|1640.88|1624.88|1641.1|1625.1|1640|1624|8
1642031190000|2022-01-12 23:46:30|1640.5|1624.5|1640.5|1624.5|1640.5|1624.5|1640.5|1624.5|1
1642031200000|2022-01-12 23:46:40|1640.27|1624.27|1640.27|1624.27|1640.27|1624.27|1640.27|1624.27|1
1642031210000|2022-01-12 23:46:50|1640.21|1624.21|1640.29|1624.29|1640.29|1624.29|1640.21|1624.21|2
1642031220000|2022-01-12 23:47:00|1640.21|1624.21|1640.48|1624.48|1640.48|1624.48|1640.21|1624.21|5
1642031230000|2022-01-12 23:47:10|1640.44|1624.44|1640.5|1624.5|1640.5|1624.5|1640.44|1624.44|5
1642031250000|2022-01-12 23:47:30|1640.49|1624.49|1640.9|1624.9|1640.9|1624.9|1640.49|1624.49|2
1642031260000|2022-01-12 23:47:40|1640.85|1624.85|1640.5|1624.5|1640.85|1624.85|1640.5|1624.5|2
1642031270000|2022-01-12 23:47:50|1640.58|1624.58|1640.58|1624.58|1640.58|1624.58|1640.58|1624.58|1
1642031280000|2022-01-12 23:48:00|1640.8|1624.8|1640.79|1624.79|1640.8|1624.8|1640.79|1624.79|2
1642031300000|2022-01-12 23:48:20|1640.77|1624.77|1640.77|1624.77|1640.79|1624.79|1640.77|1624.77|3
1642031310000|2022-01-12 23:48:30|1640.98|1624.98|1640.95|1624.95|1640.98|1624.98|1640.95|1624.95|2
1642031340000|2022-01-12 23:49:00|1640.67|1624.67|1640.81|1624.81|1640.9|1624.9|1640.67|1624.67|6
1642031350000|2022-01-12 23:49:10|1641.31|1625.31|1641.33|1625.33|1641.33|1625.33|1641.31|1625.31|4
1642031360000|2022-01-12 23:49:20|1641.34|1625.34|1641.34|1625.34|1641.34|1625.34|1641.34|1625.34|1
1642031370000|2022-01-12 23:49:30|1641.21|1625.21|1641.31|1625.31|1641.5|1625.5|1641.21|1625.21|4
1642031380000|2022-01-12 23:49:40|1640.81|1624.81|1640.5|1624.5|1640.81|1624.81|1640.5|1624.5|2
1642031390000|2022-01-12 23:49:50|1640.22|1624.22|1640.22|1624.22|1640.22|1624.22|1640.22|1624.22|1
1642031400000|2022-01-12 23:50:00|1640|1624|1640.22|1624.22|1640.22|1624.22|1640|1624|2
1642031420000|2022-01-12 23:50:20|1640|1624|1638.87|1622.87|1640|1624|1638.81|1622.81|6
1642031430000|2022-01-12 23:50:30|1638.97|1622.97|1638.87|1622.87|1638.97|1622.97|1638.87|1622.87|4
1642031440000|2022-01-12 23:50:40|1638.72|1622.72|1638.4|1622.4|1639|1623|1638.4|1622.4|5
1642031450000|2022-01-12 23:50:50|1638.5|1622.5|1638.44|1622.44|1638.62|1622.62|1638.1|1622.1|6
1642031460000|2022-01-12 23:51:00|1638.5|1622.5|1638.76|1622.76|1639.2|1623.2|1638.5|1622.5|9
1642031470000|2022-01-12 23:51:10|1639.3|1623.3|1639.1|1623.1|1639.41|1623.41|1639.1|1623.1|4
1642031480000|2022-01-12 23:51:20|1638.86|1622.86|1639.12|1623.12|1639.23|1623.23|1638.83|1622.83|4
1642031490000|2022-01-12 23:51:30|1639.2|1623.2|1639.2|1623.2|1639.2|1623.2|1639.2|1623.2|1
1642031500000|2022-01-12 23:51:40|1639.12|1623.12|1639.12|1623.12|1639.12|1623.12|1639.12|1623.12|1
1642031510000|2022-01-12 23:51:50|1639.04|1623.04|1638.91|1622.91|1639.04|1623.04|1638.62|1622.62|4
1642031520000|2022-01-12 23:52:00|1638.62|1622.62|1638.5|1622.5|1639|1623|1638.5|1622.5|6
1642031530000|2022-01-12 23:52:10|1638.59|1622.59|1638.5|1622.5|1638.7|1622.7|1638.5|1622.5|4
1642031540000|2022-01-12 23:52:20|1638.35|1622.35|1639|1623|1639.29|1623.29|1638.35|1622.35|6
1642031550000|2022-01-12 23:52:30|1639.25|1623.25|1635.35|1619.35|1639.25|1623.25|1635.35|1619.35|12
1642031560000|2022-01-12 23:52:40|1635.25|1619.25|1634.79|1618.79|1635.5|1619.5|1634.79|1618.79|10
1642031570000|2022-01-12 23:52:50|1634.91|1618.91|1634.79|1618.79|1634.91|1618.91|1634.79|1618.79|2
1642031580000|2022-01-12 23:53:00|1634.85|1618.85|1634.5|1618.5|1634.86|1618.86|1634.5|1618.5|7
1642031590000|2022-01-12 23:53:10|1634.2|1618.2|1634.2|1618.2|1634.44|1618.44|1634.2|1618.2|3
1642031600000|2022-01-12 23:53:20|1634|1618|1633.72|1617.72|1634|1618|1633.5|1617.5|4
1642031610000|2022-01-12 23:53:30|1633.5|1617.5|1632.87|1616.87|1633.5|1617.5|1632.87|1616.87|4
1642031620000|2022-01-12 23:53:40|1632.65|1616.65|1632.87|1616.87|1632.87|1616.87|1632.65|1616.65|2
1642031630000|2022-01-12 23:53:50|1632.97|1616.97|1633.37|1617.37|1633.44|1617.44|1632.97|1616.97|3
1642031640000|2022-01-12 23:54:00|1633.06|1617.06|1632.5|1616.5|1633.06|1617.06|1632.5|1616.5|9
1642031650000|2022-01-12 23:54:10|1632.72|1616.72|1632.72|1616.72|1632.72|1616.72|1632.72|1616.72|1
1642031660000|2022-01-12 23:54:20|1632.9|1616.9|1633.12|1617.12|1633.14|1617.14|1632.9|1616.9|4
1642031670000|2022-01-12 23:54:30|1633.34|1617.34|1633.66|1617.66|1633.74|1617.74|1633.34|1617.34|4
1642031680000|2022-01-12 23:54:40|1633.6|1617.6|1633.71|1617.71|1633.79|1617.79|1633.6|1617.6|3
1642031690000|2022-01-12 23:54:50|1634.06|1618.06|1634.06|1618.06|1634.06|1618.06|1633.9|1617.9|3
1642031700000|2022-01-12 23:55:00|1634.11|1618.11|1633.69|1617.69|1634.14|1618.14|1633.69|1617.69|3
1642031710000|2022-01-12 23:55:10|1633.79|1617.79|1633.6|1617.6|1633.79|1617.79|1633.6|1617.6|3
1642031720000|2022-01-12 23:55:20|1633.68|1617.68|1633.68|1617.68|1633.79|1617.79|1633.68|1617.68|3
1642031730000|2022-01-12 23:55:30|1633.72|1617.72|1633.99|1617.99|1633.99|1617.99|1633.72|1617.72|2
1642031740000|2022-01-12 23:55:40|1633.8|1617.8|1633.8|1617.8|1633.8|1617.8|1633.8|1617.8|1
1642031750000|2022-01-12 23:55:50|1633.94|1617.94|1633.76|1617.76|1633.94|1617.94|1633.65|1617.65|5
1642031760000|2022-01-12 23:56:00|1634.14|1618.14|1634.06|1618.06|1634.45|1618.45|1634.06|1618.06|4
1642031770000|2022-01-12 23:56:10|1633.76|1617.76|1633.8|1617.8|1633.84|1617.84|1633.76|1617.76|3
1642031790000|2022-01-12 23:56:30|1633.7|1617.7|1633.7|1617.7|1633.7|1617.7|1633.7|1617.7|1
1642031800000|2022-01-12 23:56:40|1633.8|1617.8|1633.8|1617.8|1633.8|1617.8|1633.8|1617.8|1
1642031810000|2022-01-12 23:56:50|1633.7|1617.7|1633.7|1617.7|1633.7|1617.7|1633.7|1617.7|1
1642031820000|2022-01-12 23:57:00|1633.71|1617.71|1634.44|1618.44|1634.44|1618.44|1633.71|1617.71|5
1642031830000|2022-01-12 23:57:10|1634.54|1618.54|1634.54|1618.54|1634.54|1618.54|1634.54|1618.54|1
1642031840000|2022-01-12 23:57:20|1634.5|1618.5|1634.75|1618.75|1634.75|1618.75|1634.5|1618.5|2
1642031850000|2022-01-12 23:57:30|1634.5|1618.5|1634.5|1618.5|1634.5|1618.5|1634.5|1618.5|1
1642031860000|2022-01-12 23:57:40|1634.55|1618.55|1634.35|1618.35|1634.55|1618.55|1634.35|1618.35|3
1642031870000|2022-01-12 23:57:50|1634.15|1618.15|1633.75|1617.75|1634.2|1618.2|1633.7|1617.7|7
1642031880000|2022-01-12 23:58:00|1633.5|1617.5|1633.33|1617.33|1633.5|1617.5|1633.16|1617.16|3
1642031890000|2022-01-12 23:58:10|1633.4|1617.4|1633.93|1617.93|1634.01|1618.01|1633.4|1617.4|6
1642031900000|2022-01-12 23:58:20|1633.72|1617.72|1633.72|1617.72|1633.72|1617.72|1633.72|1617.72|1
1642031910000|2022-01-12 23:58:30|1634.22|1618.22|1634.45|1618.45|1634.5|1618.5|1634.22|1618.22|7
1642031920000|2022-01-12 23:58:40|1634.5|1618.5|1634.5|1618.5|1634.5|1618.5|1634.5|1618.5|1
1642031930000|2022-01-12 23:58:50|1634.6|1618.6|1634.6|1618.6|1634.6|1618.6|1634.5|1618.5|3
1642031940000|2022-01-12 23:59:00|1634.53|1618.53|1634.71|1618.71|1634.75|1618.75|1634.53|1618.53|5
1642031950000|2022-01-12 23:59:10|1634.72|1618.72|1634.9|1618.9|1635.02|1619.02|1634.72|1618.72|4
1642031960000|2022-01-12 23:59:20|1635.05|1619.05|1635.2|1619.2|1635.2|1619.2|1634.9|1618.9|9
1642031970000|2022-01-12 23:59:30|1635.45|1619.45|1637|1621|1637|1621|1635.45|1619.45|7
1642031980000|2022-01-12 23:59:40|1636.69|1620.69|1636.11|1620.11|1636.69|1620.69|1635.78|1619.78|9
1642031990000|2022-01-12 23:59:50|1636.38|1620.38|1636.3|1620.3|1636.8|1620.8|1636.27|1620.27|11
1642032000000|2022-01-13 00:00:00|1636.5|1620.5|1636.26|1620.26|1636.5|1620.5|1636.26|1620.26|4
1642032010000|2022-01-13 00:00:10|1636.35|1620.35|1636|1620|1636.35|1620.35|1636|1620|4
1642032020000|2022-01-13 00:00:20|1635.5|1619.5|1634.22|1618.22|1635.5|1619.5|1634.22|1618.22|12
1642032030000|2022-01-13 00:00:30|1634.41|1618.41|1634.15|1618.15|1634.41|1618.41|1634.14|1618.14|6
1642032040000|2022-01-13 00:00:40|1634.17|1618.17|1633.27|1617.27|1634.17|1618.17|1633.27|1617.27|7
1642032050000|2022-01-13 00:00:50|1633.5|1617.5|1632.75|1616.75|1633.5|1617.5|1632.75|1616.75|5
1642032060000|2022-01-13 00:01:00|1633.3|1617.3|1632.5|1616.5|1633.3|1617.3|1632.5|1616.5|5
1642032070000|2022-01-13 00:01:10|1632.72|1616.72|1635.05|1619.05|1635.05|1619.05|1632.72|1616.72|17
1642032080000|2022-01-13 00:01:20|1634.8|1618.8|1634.79|1618.79|1635.34|1619.34|1634.5|1618.5|4
1642032090000|2022-01-13 00:01:30|1635.27|1619.27|1635.75|1619.75|1635.92|1619.92|1635.27|1619.27|7
1642032100000|2022-01-13 00:01:40|1635.82|1619.82|1635.57|1619.57|1635.82|1619.82|1635.57|1619.57|2
1642032110000|2022-01-13 00:01:50|1635.5|1619.5|1634.9|1618.9|1635.5|1619.5|1634.9|1618.9|7
1642032150000|2022-01-13 00:02:30|1634.92|1618.92|1635.11|1619.11|1635.11|1619.11|1634.92|1618.92|2
1642032160000|2022-01-13 00:02:40|1634.92|1618.92|1635.76|1619.76|1635.76|1619.76|1634.92|1618.92|9
1642032170000|2022-01-13 00:02:50|1635.57|1619.57|1636.64|1620.64|1636.64|1620.64|1635.57|1619.57|5
1642032180000|2022-01-13 00:03:00|1636.9|1620.9|1637.07|1621.07|1637.07|1621.07|1636.9|1620.9|4
1642032190000|2022-01-13 00:03:10|1637.09|1621.09|1637.63|1621.63|1637.76|1621.76|1637.09|1621.09|10
1642032200000|2022-01-13 00:03:20|1637.5|1621.5|1638.14|1622.14|1638.15|1622.15|1637.5|1621.5|7
1642032210000|2022-01-13 00:03:30|1638.34|1622.34|1638.83|1622.83|1638.83|1622.83|1638.15|1622.15|4
1642032220000|2022-01-13 00:03:40|1638.15|1622.15|1638.5|1622.5|1638.5|1622.5|1638.03|1622.03|4
1642032230000|2022-01-13 00:03:50|1638.72|1622.72|1638.5|1622.5|1639|1623|1638.37|1622.37|6
1642032240000|2022-01-13 00:04:00|1638|1622|1637.73|1621.73|1638.25|1622.25|1637.73|1621.73|5
1642032250000|2022-01-13 00:04:10|1638.23|1622.23|1638.5|1622.5|1639.03|1623.03|1638.23|1622.23|7
1642032260000|2022-01-13 00:04:20|1638.27|1622.27|1636.89|1620.89|1638.5|1622.5|1636.89|1620.89|9
1642032270000|2022-01-13 00:04:30|1636.9|1620.9|1637.17|1621.17|1637.17|1621.17|1636.5|1620.5|15
1642032280000|2022-01-13 00:04:40|1637.36|1621.36|1638.07|1622.07|1638.07|1622.07|1637.36|1621.36|5
1642032290000|2022-01-13 00:04:50|1637.86|1621.86|1637.5|1621.5|1637.86|1621.86|1637.3|1621.3|5
1642032300000|2022-01-13 00:05:00|1637.08|1621.08|1636.5|1620.5|1637.08|1621.08|1636.1|1620.1|7
1642032310000|2022-01-13 00:05:10|1636.22|1620.22|1636.33|1620.33|1636.33|1620.33|1635.5|1619.5|7
1642032320000|2022-01-13 00:05:20|1636.36|1620.36|1636.5|1620.5|1636.5|1620.5|1636.36|1620.36|2
1642032330000|2022-01-13 00:05:30|1636.69|1620.69|1636.46|1620.46|1636.69|1620.69|1636.46|1620.46|2
1642032340000|2022-01-13 00:05:40|1636.4|1620.4|1636.5|1620.5|1636.59|1620.59|1636.4|1620.4|4
1642032350000|2022-01-13 00:05:50|1636.79|1620.79|1636.45|1620.45|1636.95|1620.95|1636.45|1620.45|6
1642032360000|2022-01-13 00:06:00|1636.4|1620.4|1636.4|1620.4|1636.9|1620.9|1636.4|1620.4|7
1642032370000|2022-01-13 00:06:10|1636.65|1620.65|1636.4|1620.4|1636.72|1620.72|1636.4|1620.4|3
1642032380000|2022-01-13 00:06:20|1636.5|1620.5|1636.5|1620.5|1636.75|1620.75|1636.5|1620.5|3
1642032390000|2022-01-13 00:06:30|1636.4|1620.4|1636.4|1620.4|1636.4|1620.4|1636.4|1620.4|1
1642032400000|2022-01-13 00:06:40|1636.5|1620.5|1636.5|1620.5|1636.5|1620.5|1636.5|1620.5|1
1642032410000|2022-01-13 00:06:50|1636.83|1620.83|1637.09|1621.09|1637.56|1621.56|1636.72|1620.72|7
1642032420000|2022-01-13 00:07:00|1637.1|1621.1|1636.88|1620.88|1637.5|1621.5|1636.6|1620.6|6
1642032430000|2022-01-13 00:07:10|1636.81|1620.81|1636.5|1620.5|1636.81|1620.81|1636.5|1620.5|3
1642032440000|2022-01-13 00:07:20|1637|1621|1636.5|1620.5|1637|1621|1636.5|1620.5|10
1642032450000|2022-01-13 00:07:30|1636.75|1620.75|1636.88|1620.88|1637|1621|1636.5|1620.5|9
1642032460000|2022-01-13 00:07:40|1636.5|1620.5|1637.18|1621.18|1637.18|1621.18|1636.5|1620.5|8
1642032470000|2022-01-13 00:07:50|1637.19|1621.19|1637.38|1621.38|1637.5|1621.5|1637.19|1621.19|3
1642032480000|2022-01-13 00:08:00|1637.4|1621.4|1637.65|1621.65|1637.65|1621.65|1637.4|1621.4|3
1642032490000|2022-01-13 00:08:10|1637.5|1621.5|1638.12|1622.12|1638.12|1622.12|1637.5|1621.5|5
1642032500000|2022-01-13 00:08:20|1638.13|1622.13|1638.83|1622.83|1638.83|1622.83|1638.12|1622.12|6
1642032510000|2022-01-13 00:08:30|1638.4|1622.4|1638.5|1622.5|1638.5|1622.5|1638.34|1622.34|6
1642032530000|2022-01-13 00:08:50|1638.12|1622.12|1638.59|1622.59|1638.63|1622.63|1638.12|1622.12|8
1642032540000|2022-01-13 00:09:00|1638.8|1622.8|1638.2|1622.2|1638.97|1622.97|1637.72|1621.72|14
1642032550000|2022-01-13 00:09:10|1638.3|1622.3|1638.21|1622.21|1638.89|1622.89|1638.02|1622.02|13
1642032560000|2022-01-13 00:09:20|1638.22|1622.22|1638.78|1622.78|1638.78|1622.78|1638.22|1622.22|8
1642032570000|2022-01-13 00:09:30|1639.15|1623.15|1638.5|1622.5|1639.15|1623.15|1638.5|1622.5|6
1642032580000|2022-01-13 00:09:40|1638|1622|1637|1621|1638|1622|1637|1621|7
1642032590000|2022-01-13 00:09:50|1637.25|1621.25|1635.76|1619.76|1637.5|1621.5|1635.76|1619.76|12
1642032600000|2022-01-13 00:10:00|1635.91|1619.91|1635.03|1619.03|1635.91|1619.91|1634.5|1618.5|18
1642032610000|2022-01-13 00:10:10|1634.9|1618.9|1634.5|1618.5|1635|1619|1634.5|1618.5|7
1642032620000|2022-01-13 00:10:20|1634.77|1618.77|1635.28|1619.28|1635.28|1619.28|1634.63|1618.63|6
1642032630000|2022-01-13 00:10:30|1635.35|1619.35|1635|1619|1635.35|1619.35|1635|1619|3
1642032640000|2022-01-13 00:10:40|1634.75|1618.75|1634.5|1618.5|1635.25|1619.25|1634.5|1618.5|7
1642032650000|2022-01-13 00:10:50|1634.92|1618.92|1634.5|1618.5|1634.92|1618.92|1634.5|1618.5|3
1642032660000|2022-01-13 00:11:00|1634.34|1618.34|1633.5|1617.5|1634.59|1618.59|1633.5|1617.5|11
1642032670000|2022-01-13 00:11:10|1633.63|1617.63|1634.14|1618.14|1634.45|1618.45|1633.5|1617.5|8
1642032680000|2022-01-13 00:11:20|1634.15|1618.15|1634.8|1618.8|1635.08|1619.08|1634.14|1618.14|10
1642032690000|2022-01-13 00:11:30|1634.72|1618.72|1634.9|1618.9|1634.92|1618.92|1634.5|1618.5|4
1642032700000|2022-01-13 00:11:40|1634.92|1618.92|1635.5|1619.5|1635.5|1619.5|1634.5|1618.5|10
1642032720000|2022-01-13 00:12:00|1635.25|1619.25|1635|1619|1635.5|1619.5|1634.98|1618.98|5
1642032730000|2022-01-13 00:12:10|1635.1|1619.1|1634.9|1618.9|1635.1|1619.1|1634.5|1618.5|7
1642032740000|2022-01-13 00:12:20|1635.05|1619.05|1635|1619|1635.05|1619.05|1634.9|1618.9|5
1642032750000|2022-01-13 00:12:30|1634.9|1618.9|1634.32|1618.32|1634.9|1618.9|1633.85|1617.85|6
1642032760000|2022-01-13 00:12:40|1634.51|1618.51|1633.5|1617.5|1634.51|1618.51|1633.5|1617.5|6
1642032770000|2022-01-13 00:12:50|1633.2|1617.2|1633.1|1617.1|1633.71|1617.71|1633.1|1617.1|5
1642032780000|2022-01-13 00:13:00|1632.89|1616.89|1633.48|1617.48|1633.98|1617.98|1632.71|1616.71|7
1642032790000|2022-01-13 00:13:10|1633|1617|1633.12|1617.12|1633.12|1617.12|1633|1617|3
1642032800000|2022-01-13 00:13:20|1633.5|1617.5|1633.5|1617.5|1633.5|1617.5|1633.5|1617.5|1
1642032810000|2022-01-13 00:13:30|1633.22|1617.22|1633.22|1617.22|1633.22|1617.22|1633.22|1617.22|1
1642032820000|2022-01-13 00:13:40|1633.5|1617.5|1631.9|1615.9|1633.5|1617.5|1631.9|1615.9|7
1642032830000|2022-01-13 00:13:50|1631.5|1615.5|1632.27|1616.27|1632.5|1616.5|1631.5|1615.5|10
1642032840000|2022-01-13 00:14:00|1632.29|1616.29|1631.5|1615.5|1632.4|1616.4|1631.5|1615.5|5
1642032850000|2022-01-13 00:14:10|1631.4|1615.4|1632.25|1616.25|1632.25|1616.25|1631.4|1615.4|5
1642032860000|2022-01-13 00:14:20|1632.15|1616.15|1632.34|1616.34|1632.44|1616.44|1632.15|1616.15|4
1642032870000|2022-01-13 00:14:30|1632.37|1616.37|1632.89|1616.89|1633|1617|1631.92|1615.92|10
1642032880000|2022-01-13 00:14:40|1632.75|1616.75|1633.2|1617.2|1633.2|1617.2|1632.72|1616.72|10
1642032890000|2022-01-13 00:14:50|1633.3|1617.3|1633.61|1617.61|1633.69|1617.69|1632.5|1616.5|14
1642032900000|2022-01-13 00:15:00|1633.42|1617.42|1633.9|1617.9|1634.15|1618.15|1633.42|1617.42|15
1642032910000|2022-01-13 00:15:10|1633.5|1617.5|1633.72|1617.72|1633.9|1617.9|1633.5|1617.5|5
1642032920000|2022-01-13 00:15:20|1634|1618|1633.5|1617.5|1634|1618|1633.5|1617.5|3
1642032930000|2022-01-13 00:15:30|1633.21|1617.21|1633.4|1617.4|1633.4|1617.4|1633.21|1617.21|2
1642032940000|2022-01-13 00:15:40|1633.11|1617.11|1633.11|1617.11|1633.45|1617.45|1633.1|1617.1|6
1642032950000|2022-01-13 00:15:50|1633.32|1617.32|1633.3|1617.3|1633.76|1617.76|1633.11|1617.11|12
1642032960000|2022-01-13 00:16:00|1633.5|1617.5|1633.75|1617.75|1633.79|1617.79|1633.33|1617.33|5
1642032970000|2022-01-13 00:16:10|1633.5|1617.5|1634.49|1618.49|1634.6|1618.6|1633.5|1617.5|8
1642032980000|2022-01-13 00:16:20|1634.19|1618.19|1635.28|1619.28|1635.47|1619.47|1634.19|1618.19|10
1642032990000|2022-01-13 00:16:30|1635.5|1619.5|1634.92|1618.92|1635.5|1619.5|1634.92|1618.92|7
1642033000000|2022-01-13 00:16:40|1635.15|1619.15|1634.75|1618.75|1635.15|1619.15|1634.53|1618.53|10
1642033010000|2022-01-13 00:16:50|1635|1619|1634.77|1618.77|1635.05|1619.05|1634.77|1618.77|3
1642033020000|2022-01-13 00:17:00|1634.9|1618.9|1634.99|1618.99|1634.99|1618.99|1634.75|1618.75|3
1642033030000|2022-01-13 00:17:10|1635.15|1619.15|1635.45|1619.45|1635.45|1619.45|1634.74|1618.74|11
1642033040000|2022-01-13 00:17:20|1635.24|1619.24|1635.5|1619.5|1635.5|1619.5|1635.24|1619.24|6
1642033050000|2022-01-13 00:17:30|1635.24|1619.24|1635.28|1619.28|1635.28|1619.28|1635.24|1619.24|2
1642033060000|2022-01-13 00:17:40|1635.29|1619.29|1635.49|1619.49|1635.49|1619.49|1635.28|1619.28|4
1642033070000|2022-01-13 00:17:50|1635.9|1619.9|1635.1|1619.1|1635.9|1619.9|1635.1|1619.1|8
1642033080000|2022-01-13 00:18:00|1634.89|1618.89|1635.5|1619.5|1635.5|1619.5|1634.89|1618.89|4
1642033090000|2022-01-13 00:18:10|1635.94|1619.94|1635.37|1619.37|1635.94|1619.94|1635.37|1619.37|2
1642033100000|2022-01-13 00:18:20|1635.5|1619.5|1635.5|1619.5|1635.5|1619.5|1635.5|1619.5|1
1642033110000|2022-01-13 00:18:30|1635.94|1619.94|1635.5|1619.5|1635.94|1619.94|1635.5|1619.5|4
1642033120000|2022-01-13 00:18:40|1635.13|1619.13|1635.13|1619.13|1635.53|1619.53|1635.13|1619.13|11
1642033130000|2022-01-13 00:18:50|1635.15|1619.15|1635.5|1619.5|1635.5|1619.5|1635.1|1619.1|4
1642033140000|2022-01-13 00:19:00|1635.94|1619.94|1635.5|1619.5|1635.94|1619.94|1635.33|1619.33|7
1642033150000|2022-01-13 00:19:10|1635.41|1619.41|1634|1618|1635.5|1619.5|1634|1618|9
1642033160000|2022-01-13 00:19:20|1633.4|1617.4|1633.4|1617.4|1633.9|1617.9|1633.4|1617.4|5
1642033170000|2022-01-13 00:19:30|1633|1617|1633|1617|1633|1617|1633|1617|1
1642033180000|2022-01-13 00:19:40|1632|1616|1632|1616|1632|1616|1631.88|1615.88|3
1642033190000|2022-01-13 00:19:50|1631.2|1615.2|1632.71|1616.71|1632.71|1616.71|1631.2|1615.2|7
1642033200000|2022-01-13 00:20:00|1632.69|1616.69|1633.05|1617.05|1633.5|1617.5|1632.69|1616.69|9
1642033210000|2022-01-13 00:20:10|1633.4|1617.4|1631.5|1615.5|1633.4|1617.4|1631.5|1615.5|5
1642033220000|2022-01-13 00:20:20|1631.15|1615.15|1631.5|1615.5|1631.5|1615.5|1631.15|1615.15|2
1642033230000|2022-01-13 00:20:30|1631.1|1615.1|1632|1616|1632|1616|1631.1|1615.1|4
1642033240000|2022-01-13 00:20:40|1631.5|1615.5|1632|1616|1632.45|1616.45|1631.5|1615.5|7
1642033250000|2022-01-13 00:20:50|1631.85|1615.85|1631.75|1615.75|1631.85|1615.85|1631.75|1615.75|2
1642033260000|2022-01-13 00:21:00|1631.5|1615.5|1631.72|1615.72|1632|1616|1631.5|1615.5|5
1642033270000|2022-01-13 00:21:10|1631.75|1615.75|1631.34|1615.34|1632|1616|1631.29|1615.29|13
1642033280000|2022-01-13 00:21:20|1631.5|1615.5|1631.5|1615.5|1631.5|1615.5|1631.5|1615.5|1
1642033300000|2022-01-13 00:21:40|1631.4|1615.4|1631.4|1615.4|1631.4|1615.4|1631.4|1615.4|1
1642033310000|2022-01-13 00:21:50|1631.5|1615.5|1631.5|1615.5|1631.5|1615.5|1631.5|1615.5|1
1642033320000|2022-01-13 00:22:00|1631.27|1615.27|1631.5|1615.5|1631.5|1615.5|1631.08|1615.08|6
1642033330000|2022-01-13 00:22:10|1631.4|1615.4|1631.4|1615.4|1631.4|1615.4|1631|1615|5
1642033340000|2022-01-13 00:22:20|1631|1615|1631.29|1615.29|1631.5|1615.5|1631|1615|6
1642033350000|2022-01-13 00:22:30|1631.25|1615.25|1631|1615|1631.5|1615.5|1631|1615|4
1642033370000|2022-01-13 00:22:50|1631.11|1615.11|1630.46|1614.46|1631.11|1615.11|1630.46|1614.46|5
1642033380000|2022-01-13 00:23:00|1629.94|1613.94|1629.94|1613.94|1629.94|1613.94|1629.94|1613.94|1
1642033390000|2022-01-13 00:23:10|1630.25|1614.25|1630.25|1614.25|1630.25|1614.25|1630.25|1614.25|1
1642033410000|2022-01-13 00:23:30|1629.96|1613.96|1630.46|1614.46|1630.46|1614.46|1629.96|1613.96|6
1642033420000|2022-01-13 00:23:40|1630.2|1614.2|1629.5|1613.5|1630.25|1614.25|1629.5|1613.5|5
1642033440000|2022-01-13 00:24:00|1629.41|1613.41|1629.41|1613.41|1629.5|1613.5|1629.41|1613.41|3
1642033450000|2022-01-13 00:24:10|1629.5|1613.5|1629.39|1613.39|1629.5|1613.5|1629|1613|3
1642033460000|2022-01-13 00:24:20|1629.5|1613.5|1629.5|1613.5|1629.5|1613.5|1629.41|1613.41|3
1642033470000|2022-01-13 00:24:30|1629.69|1613.69|1630.2|1614.2|1630.3|1614.3|1629.5|1613.5|6
1642033480000|2022-01-13 00:24:40|1630.15|1614.15|1630.36|1614.36|1630.46|1614.46|1630.15|1614.15|5
1642033490000|2022-01-13 00:24:50|1630.46|1614.46|1630.46|1614.46|1630.46|1614.46|1630.33|1614.33|3
1642033500000|2022-01-13 00:25:00|1630.22|1614.22|1630.22|1614.22|1630.22|1614.22|1630.22|1614.22|1
1642033510000|2022-01-13 00:25:10|1630.38|1614.38|1630.21|1614.21|1630.38|1614.38|1630.2|1614.2|5
1642033520000|2022-01-13 00:25:20|1630.18|1614.18|1630|1614|1630.46|1614.46|1630|1614|4
1642033530000|2022-01-13 00:25:30|1629.5|1613.5|1629.5|1613.5|1630|1614|1628.89|1612.89|9
1642033540000|2022-01-13 00:25:40|1629|1613|1629|1613|1629.5|1613.5|1629|1613|5
1642033550000|2022-01-13 00:25:50|1628.89|1612.89|1629.6|1613.6|1629.6|1613.6|1628.89|1612.89|6
1642033560000|2022-01-13 00:26:00|1629.5|1613.5|1630.19|1614.19|1630.5|1614.5|1629.5|1613.5|12
1642033570000|2022-01-13 00:26:10|1630|1614|1629.27|1613.27|1630.19|1614.19|1629|1613|18
1642033580000|2022-01-13 00:26:20|1629|1613|1629.29|1613.29|1629.42|1613.42|1629|1613|5
1642033600000|2022-01-13 00:26:40|1629.16|1613.16|1629.16|1613.16|1629.16|1613.16|1629.16|1613.16|1
1642033610000|2022-01-13 00:26:50|1628.87|1612.87|1629.5|1613.5|1629.64|1613.64|1628.87|1612.87|4
1642033620000|2022-01-13 00:27:00|1629.77|1613.77|1629.5|1613.5|1629.77|1613.77|1629.5|1613.5|2
1642033630000|2022-01-13 00:27:10|1629.77|1613.77|1629.77|1613.77|1629.77|1613.77|1629.71|1613.71|3
1642033640000|2022-01-13 00:27:20|1629.55|1613.55|1629.77|1613.77|1629.77|1613.77|1629.55|1613.55|2
1642033660000|2022-01-13 00:27:40|1629.5|1613.5|1628.88|1612.88|1629.5|1613.5|1628.88|1612.88|2
1642033670000|2022-01-13 00:27:50|1628.75|1612.75|1629.5|1613.5|1629.5|1613.5|1628.75|1612.75|3
1642033680000|2022-01-13 00:28:00|1629.64|1613.64|1629.77|1613.77|1629.77|1613.77|1629.5|1613.5|5
1642033690000|2022-01-13 00:28:10|1629.5|1613.5|1629.67|1613.67|1629.77|1613.77|1629.5|1613.5|3
1642033700000|2022-01-13 00:28:20|1629.77|1613.77|1629.77|1613.77|1629.77|1613.77|1629.77|1613.77|1
1642033710000|2022-01-13 00:28:30|1629.65|1613.65|1629.55|1613.55|1629.77|1613.77|1629.55|1613.55|3
1642033720000|2022-01-13 00:28:40|1629.5|1613.5|1629.31|1613.31|1629.5|1613.5|1629|1613|7
1642033730000|2022-01-13 00:28:50|1629.27|1613.27|1629.42|1613.42|1629.42|1613.42|1629.27|1613.27|3
1642033740000|2022-01-13 00:29:00|1629.16|1613.16|1629.45|1613.45|1629.6|1613.6|1629.16|1613.16|6
1642033750000|2022-01-13 00:29:10|1629.4|1613.4|1629.86|1613.86|1630.27|1614.27|1629.4|1613.4|5
1642033760000|2022-01-13 00:29:20|1630|1614|1629.5|1613.5|1630.25|1614.25|1629.5|1613.5|5
1642033770000|2022-01-13 00:29:30|1629.16|1613.16|1629.29|1613.29|1629.37|1613.37|1629.16|1613.16|3
1642033780000|2022-01-13 00:29:40|1629|1613|1629.22|1613.22|1629.22|1613.22|1629|1613|2
1642033790000|2022-01-13 00:29:50|1629.29|1613.29|1629.29|1613.29|1629.29|1613.29|1629.29|1613.29|1
1642033810000|2022-01-13 00:30:10|1629.5|1613.5|1631|1615|1631|1615|1629|1613|14
1642033820000|2022-01-13 00:30:20|1630.75|1614.75|1630.6|1614.6|1630.86|1614.86|1630.5|1614.5|11
1642033830000|2022-01-13 00:30:30|1630.7|1614.7|1631.79|1615.79|1632.2|1616.2|1630.7|1614.7|12
1642033840000|2022-01-13 00:30:40|1631.75|1615.75|1631.46|1615.46|1632|1616|1631.41|1615.41|10
1642033850000|2022-01-13 00:30:50|1631|1615|1630.4|1614.4|1631.13|1615.13|1630.4|1614.4|6
1642033860000|2022-01-13 00:31:00|1629.95|1613.95|1629.5|1613.5|1630.23|1614.23|1629.5|1613.5|6
1642033870000|2022-01-13 00:31:10|1629.13|1613.13|1629.25|1613.25|1629.25|1613.25|1629.13|1613.13|2
1642033880000|2022-01-13 00:31:20|1629|1613|1629|1613|1629.25|1613.25|1629|1613|5
1642033890000|2022-01-13 00:31:30|1628.5|1612.5|1627.97|1611.97|1628.5|1612.5|1627.97|1611.97|6
1642033900000|2022-01-13 00:31:40|1628.37|1612.37|1627.97|1611.97|1628.39|1612.39|1627.7|1611.7|4
1642033930000|2022-01-13 00:32:10|1628.31|1612.31|1628.57|1612.57|1628.63|1612.63|1627.97|1611.97|6
1642033940000|2022-01-13 00:32:20|1628.37|1612.37|1628.77|1612.77|1628.77|1612.77|1628.35|1612.35|8
1642033950000|2022-01-13 00:32:30|1628.47|1612.47|1628.69|1612.69|1628.77|1612.77|1628.44|1612.44|9
1642033960000|2022-01-13 00:32:40|1628.47|1612.47|1628.95|1612.95|1628.95|1612.95|1628.05|1612.05|9
1642033980000|2022-01-13 00:33:00|1629.18|1613.18|1629.31|1613.31|1629.31|1613.31|1629.18|1613.18|2
1642033990000|2022-01-13 00:33:10|1629.23|1613.23|1630.79|1614.79|1630.79|1614.79|1629.17|1613.17|18
1642034000000|2022-01-13 00:33:20|1631.05|1615.05|1630.71|1614.71|1631.14|1615.14|1630.62|1614.62|13
1642034010000|2022-01-13 00:33:30|1630.63|1614.63|1630.6|1614.6|1631.41|1615.41|1630.6|1614.6|4
1642034020000|2022-01-13 00:33:40|1630.65|1614.65|1630.65|1614.65|1630.65|1614.65|1630.65|1614.65|1
1642034030000|2022-01-13 00:33:50|1631.01|1615.01|1631.01|1615.01|1631.02|1615.02|1631.01|1615.01|3
1642034040000|2022-01-13 00:34:00|1630.89|1614.89|1630.88|1614.88|1631.01|1615.01|1630.62|1614.62|7
1642034050000|2022-01-13 00:34:10|1630.95|1614.95|1631.79|1615.79|1631.79|1615.79|1630.9|1614.9|6
1642034060000|2022-01-13 00:34:20|1632.01|1616.01|1633|1617|1633.03|1617.03|1631.79|1615.79|10
1642034070000|2022-01-13 00:34:30|1633.16|1617.16|1633.62|1617.62|1633.62|1617.62|1633.16|1617.16|5
1642034080000|2022-01-13 00:34:40|1633.4|1617.4|1633.94|1617.94|1633.94|1617.94|1633.4|1617.4|9
1642034090000|2022-01-13 00:34:50|1634.44|1618.44|1635.46|1619.46|1635.65|1619.65|1634.44|1618.44|6
1642034100000|2022-01-13 00:35:00|1635.45|1619.45|1635.31|1619.31|1635.45|1619.45|1635.31|1619.31|5
1642034110000|2022-01-13 00:35:10|1635.5|1619.5|1635.5|1619.5|1635.5|1619.5|1635.31|1619.31|3
1642034130000|2022-01-13 00:35:30|1635.79|1619.79|1635.89|1619.89|1636|1620|1635.79|1619.79|4
1642034140000|2022-01-13 00:35:40|1636.14|1620.14|1636.05|1620.05|1636.3|1620.3|1636.05|1620.05|5
1642034150000|2022-01-13 00:35:50|1635.8|1619.8|1635.4|1619.4|1636.05|1620.05|1635.4|1619.4|6
1642034160000|2022-01-13 00:36:00|1635.38|1619.38|1635|1619|1635.38|1619.38|1635|1619|2
1642034200000|2022-01-13 00:36:40|1635.25|1619.25|1635.25|1619.25|1635.5|1619.5|1635.25|1619.25|3
1642034210000|2022-01-13 00:36:50|1635.4|1619.4|1635.69|1619.69|1635.8|1619.8|1635.4|1619.4|3
1642034220000|2022-01-13 00:37:00|1636|1620|1635.5|1619.5|1636|1620|1635.5|1619.5|3
1642034240000|2022-01-13 00:37:20|1635.48|1619.48|1635.5|1619.5|1635.5|1619.5|1635.48|1619.48|2
1642034260000|2022-01-13 00:37:40|1635.72|1619.72|1635.5|1619.5|1635.72|1619.72|1635.5|1619.5|2
1642034270000|2022-01-13 00:37:50|1635.72|1619.72|1635.72|1619.72|1635.72|1619.72|1635.72|1619.72|1
1642034280000|2022-01-13 00:38:00|1635.75|1619.75|1636.53|1620.53|1636.7|1620.7|1635.75|1619.75|10
1642034290000|2022-01-13 00:38:10|1636.43|1620.43|1636.14|1620.14|1636.43|1620.43|1636.14|1620.14|4
1642034300000|2022-01-13 00:38:20|1636.1|1620.1|1636.32|1620.32|1636.32|1620.32|1636.1|1620.1|3
1642034310000|2022-01-13 00:38:30|1636.14|1620.14|1635.82|1619.82|1636.14|1620.14|1635.82|1619.82|2
1642034320000|2022-01-13 00:38:40|1636.22|1620.22|1636.39|1620.39|1636.58|1620.58|1636.22|1620.22|6
1642034330000|2022-01-13 00:38:50|1636.58|1620.58|1636|1620|1636.63|1620.63|1635.86|1619.86|8
1642034340000|2022-01-13 00:39:00|1636.15|1620.15|1635.5|1619.5|1636.15|1620.15|1635.21|1619.21|4
1642034360000|2022-01-13 00:39:20|1635.22|1619.22|1635.22|1619.22|1635.22|1619.22|1635.22|1619.22|1
1642034370000|2022-01-13 00:39:30|1635.31|1619.31|1635.46|1619.46|1635.5|1619.5|1635.31|1619.31|4
1642034380000|2022-01-13 00:39:40|1635.53|1619.53|1635.5|1619.5|1635.53|1619.53|1635.5|1619.5|2
1642034390000|2022-01-13 00:39:50|1635.42|1619.42|1635.22|1619.22|1635.5|1619.5|1635|1619|6
1642034400000|2022-01-13 00:40:00|1635.29|1619.29|1635.5|1619.5|1635.5|1619.5|1635.29|1619.29|4
1642034420000|2022-01-13 00:40:20|1635.15|1619.15|1635.5|1619.5|1635.5|1619.5|1635.1|1619.1|3
1642034430000|2022-01-13 00:40:30|1635.65|1619.65|1635.65|1619.65|1635.65|1619.65|1635.65|1619.65|1
1642034470000|2022-01-13 00:41:10|1635.6|1619.6|1635.34|1619.34|1635.6|1619.6|1635.34|1619.34|4
1642034480000|2022-01-13 00:41:20|1635.31|1619.31|1635.5|1619.5|1635.5|1619.5|1635.24|1619.24|4
1642034490000|2022-01-13 00:41:30|1635.71|1619.71|1635.71|1619.71|1635.71|1619.71|1635.71|1619.71|1
1642034500000|2022-01-13 00:41:40|1635.5|1619.5|1635.5|1619.5|1635.5|1619.5|1635.5|1619.5|1
1642034510000|2022-01-13 00:41:50|1635.3|1619.3|1635.09|1619.09|1635.3|1619.3|1635.09|1619.09|2
1642034520000|2022-01-13 00:42:00|1634.75|1618.75|1635.5|1619.5|1635.5|1619.5|1634.59|1618.59|5
1642034540000|2022-01-13 00:42:20|1635.59|1619.59|1635.59|1619.59|1635.59|1619.59|1635.59|1619.59|1
1642034550000|2022-01-13 00:42:30|1635.7|1619.7|1635.7|1619.7|1635.7|1619.7|1635.7|1619.7|1
1642034560000|2022-01-13 00:42:40|1635.59|1619.59|1635.59|1619.59|1635.59|1619.59|1635.59|1619.59|1
1642034570000|2022-01-13 00:42:50|1635.7|1619.7|1635.52|1619.52|1635.7|1619.7|1635.52|1619.52|3
1642034580000|2022-01-13 00:43:00|1634.88|1618.88|1635|1619|1635|1619|1634.88|1618.88|2
1642034590000|2022-01-13 00:43:10|1635.4|1619.4|1635|1619|1635.4|1619.4|1635|1619|2
1642034600000|2022-01-13 00:43:20|1634.5|1618.5|1631.94|1615.94|1634.5|1618.5|1631.5|1615.5|14
1642034610000|2022-01-13 00:43:30|1632.38|1616.38|1632.35|1616.35|1632.8|1616.8|1632.35|1616.35|8
1642034620000|2022-01-13 00:43:40|1632.5|1616.5|1632.37|1616.37|1632.5|1616.5|1632.37|1616.37|2
1642034630000|2022-01-13 00:43:50|1632.5|1616.5|1632.5|1616.5|1632.88|1616.88|1632|1616|7
1642034640000|2022-01-13 00:44:00|1632.7|1616.7|1632.8|1616.8|1632.8|1616.8|1632.7|1616.7|2
1642034650000|2022-01-13 00:44:10|1632.5|1616.5|1632.5|1616.5|1632.8|1616.8|1632.4|1616.4|5
1642034660000|2022-01-13 00:44:20|1631.87|1615.87|1632.4|1616.4|1632.4|1616.4|1631.87|1615.87|3
1642034670000|2022-01-13 00:44:30|1632.5|1616.5|1630.75|1614.75|1632.5|1616.5|1630.75|1614.75|7
1642034680000|2022-01-13 00:44:40|1631.25|1615.25|1631.25|1615.25|1631.25|1615.25|1631.25|1615.25|1
1642034690000|2022-01-13 00:44:50|1631.5|1615.5|1631.25|1615.25|1631.5|1615.5|1631.25|1615.25|4
1642034700000|2022-01-13 00:45:00|1631.45|1615.45|1632.44|1616.44|1632.5|1616.5|1631.28|1615.28|9
1642034710000|2022-01-13 00:45:10|1632.14|1616.14|1632.32|1616.32|1632.43|1616.43|1631.5|1615.5|9
1642034720000|2022-01-13 00:45:20|1632.45|1616.45|1632.5|1616.5|1632.55|1616.55|1632.45|1616.45|3
1642034730000|2022-01-13 00:45:30|1632.68|1616.68|1632.6|1616.6|1632.68|1616.68|1632.39|1616.39|8
1642034740000|2022-01-13 00:45:40|1632.5|1616.5|1633.41|1617.41|1633.6|1617.6|1632.5|1616.5|12
1642034750000|2022-01-13 00:45:50|1633.5|1617.5|1633.72|1617.72|1634|1618|1633.5|1617.5|3
1642034770000|2022-01-13 00:46:10|1633.75|1617.75|1633.91|1617.91|1634.13|1618.13|1633.75|1617.75|6
1642034780000|2022-01-13 00:46:20|1633.98|1617.98|1634.5|1618.5|1634.74|1618.74|1633.67|1617.67|10
1642034790000|2022-01-13 00:46:30|1634.72|1618.72|1634.69|1618.69|1634.72|1618.72|1634.5|1618.5|6
1642034800000|2022-01-13 00:46:40|1634.5|1618.5|1634.5|1618.5|1634.5|1618.5|1634.03|1618.03|4
1642034820000|2022-01-13 00:47:00|1634.3|1618.3|1634.72|1618.72|1635|1619|1634.3|1618.3|3
1642034830000|2022-01-13 00:47:10|1634.99|1618.99|1635.22|1619.22|1635.22|1619.22|1634.99|1618.99|2
1642034840000|2022-01-13 00:47:20|1635.19|1619.19|1635.81|1619.81|1635.81|1619.81|1634.79|1618.79|9
1642034850000|2022-01-13 00:47:30|1635.78|1619.78|1635.72|1619.72|1635.78|1619.78|1635.69|1619.69|3
1642034860000|2022-01-13 00:47:40|1635.81|1619.81|1635.5|1619.5|1635.81|1619.81|1635.5|1619.5|3
1642034870000|2022-01-13 00:47:50|1635.59|1619.59|1636.06|1620.06|1636.24|1620.24|1635.5|1619.5|8
1642034880000|2022-01-13 00:48:00|1636.36|1620.36|1636|1620|1636.4|1620.4|1636|1620|5
1642034890000|2022-01-13 00:48:10|1636.4|1620.4|1635.25|1619.25|1636.4|1620.4|1635|1619|11
1642034900000|2022-01-13 00:48:20|1635|1619|1635.37|1619.37|1635.37|1619.37|1635|1619|5
1642034910000|2022-01-13 00:48:30|1635.25|1619.25|1635.22|1619.22|1635.25|1619.25|1635|1619|4
1642034920000|2022-01-13 00:48:40|1635|1619|1635|1619|1635|1619|1635|1619|1
1642034940000|2022-01-13 00:49:00|1634.5|1618.5|1634.24|1618.24|1634.5|1618.5|1633.83|1617.83|7
1642034950000|2022-01-13 00:49:10|1634.16|1618.16|1633.76|1617.76|1634.16|1618.16|1633.76|1617.76|7
1642034960000|2022-01-13 00:49:20|1633.57|1617.57|1632.59|1616.59|1633.57|1617.57|1632.55|1616.55|5
1642034970000|2022-01-13 00:49:30|1632.55|1616.55|1631.44|1615.44|1632.55|1616.55|1630.72|1614.72|10
1642034980000|2022-01-13 00:49:40|1631.74|1615.74|1631.45|1615.45|1632|1616|1631.45|1615.45|12
1642034990000|2022-01-13 00:49:50|1630.95|1614.95|1630.95|1614.95|1630.95|1614.95|1630.95|1614.95|1
1642035000000|2022-01-13 00:50:00|1630.5|1614.5|1630.5|1614.5|1630.5|1614.5|1630.5|1614.5|1
1642035010000|2022-01-13 00:50:10|1630.22|1614.22|1630.29|1614.29|1630.5|1614.5|1630.22|1614.22|3
1642035020000|2022-01-13 00:50:20|1630|1614|1630.29|1614.29|1630.29|1614.29|1630|1614|2
1642035030000|2022-01-13 00:50:30|1630|1614|1630.29|1614.29|1630.29|1614.29|1630|1614|6
1642035040000|2022-01-13 00:50:40|1630|1614|1630.25|1614.25|1630.5|1614.5|1630|1614|9
1642035050000|2022-01-13 00:50:50|1630|1614|1628.5|1612.5|1630|1614|1628.5|1612.5|3
1642035060000|2022-01-13 00:51:00|1628.49|1612.49|1628.47|1612.47|1628.49|1612.49|1628.47|1612.47|2
1642035070000|2022-01-13 00:51:10|1628.3|1612.3|1628.05|1612.05|1628.3|1612.3|1627.8|1611.8|6
1642035080000|2022-01-13 00:51:20|1628.22|1612.22|1626.33|1610.33|1628.22|1612.22|1626.33|1610.33|8
1642035090000|2022-01-13 00:51:30|1625.62|1609.62|1624.95|1608.95|1625.62|1609.62|1624.95|1608.95|7
1642035100000|2022-01-13 00:51:40|1624.92|1608.92|1625.22|1609.22|1625.5|1609.5|1624.92|1608.92|3
1642035110000|2022-01-13 00:51:50|1625|1609|1624.05|1608.05|1625.22|1609.22|1624.05|1608.05|5
1642035120000|2022-01-13 00:52:00|1623.6|1607.6|1624.21|1608.21|1624.28|1608.28|1623.6|1607.6|5
1642035130000|2022-01-13 00:52:10|1624.35|1608.35|1625.5|1609.5|1625.5|1609.5|1624.15|1608.15|13
1642035140000|2022-01-13 00:52:20|1625.2|1609.2|1625.86|1609.86|1626.1|1610.1|1625.1|1609.1|8
1642035150000|2022-01-13 00:52:30|1626.17|1610.17|1625.8|1609.8|1626.39|1610.39|1625.7|1609.7|7
1642035160000|2022-01-13 00:52:40|1626.3|1610.3|1626.15|1610.15|1626.5|1610.5|1626.15|1610.15|5
1642035170000|2022-01-13 00:52:50|1626.56|1610.56|1626.75|1610.75|1626.8|1610.8|1626.2|1610.2|8
1642035180000|2022-01-13 00:53:00|1626.5|1610.5|1626.82|1610.82|1627.56|1611.56|1626.5|1610.5|10
1642035190000|2022-01-13 00:53:10|1626.85|1610.85|1626.53|1610.53|1627.34|1611.34|1626.5|1610.5|7
1642035200000|2022-01-13 00:53:20|1626.5|1610.5|1624.89|1608.89|1626.5|1610.5|1624.89|1608.89|10
1642035210000|2022-01-13 00:53:30|1624.99|1608.99|1624.81|1608.81|1625.37|1609.37|1624.5|1608.5|9
1642035220000|2022-01-13 00:53:40|1624.95|1608.95|1625.5|1609.5|1625.83|1609.83|1624.83|1608.83|8
1642035230000|2022-01-13 00:53:50|1625.55|1609.55|1626.52|1610.52|1626.52|1610.52|1625.55|1609.55|5
1642035240000|2022-01-13 00:54:00|1626.72|1610.72|1626|1610|1626.72|1610.72|1626|1610|7
1642035250000|2022-01-13 00:54:10|1626.5|1610.5|1625.75|1609.75|1626.5|1610.5|1625.52|1609.52|5
1642035260000|2022-01-13 00:54:20|1625.52|1609.52|1625.34|1609.34|1625.52|1609.52|1624.85|1608.85|8
1642035270000|2022-01-13 00:54:30|1625.25|1609.25|1625.74|1609.74|1625.84|1609.84|1625.25|1609.25|8
1642035280000|2022-01-13 00:54:40|1626.03|1610.03|1625.5|1609.5|1626.03|1610.03|1625.5|1609.5|3
1642035290000|2022-01-13 00:54:50|1625.7|1609.7|1625.9|1609.9|1625.9|1609.9|1625.7|1609.7|3
1642035300000|2022-01-13 00:55:00|1626.4|1610.4|1625.92|1609.92|1626.4|1610.4|1625.2|1609.2|10
1642035310000|2022-01-13 00:55:10|1626.15|1610.15|1625.1|1609.1|1626.15|1610.15|1625.1|1609.1|9
1642035320000|2022-01-13 00:55:20|1625.26|1609.26|1624.5|1608.5|1625.26|1609.26|1624.36|1608.36|13
1642035340000|2022-01-13 00:55:40|1623.5|1607.5|1622.5|1606.5|1623.51|1607.51|1622.5|1606.5|5
1642035350000|2022-01-13 00:55:50|1622.27|1606.27|1622.27|1606.27|1622.27|1606.27|1622.27|1606.27|1
1642035360000|2022-01-13 00:56:00|1621.7|1605.7|1621.7|1605.7|1621.7|1605.7|1621.7|1605.7|1
1642035370000|2022-01-13 00:56:10|1621.5|1605.5|1621.64|1605.64|1621.83|1605.83|1621.14|1605.14|8
1642035380000|2022-01-13 00:56:20|1621.77|1605.77|1621.77|1605.77|1622.5|1606.5|1621.65|1605.65|7
1642035390000|2022-01-13 00:56:30|1621.81|1605.81|1622.31|1606.31|1622.5|1606.5|1621.81|1605.81|5
1642035400000|2022-01-13 00:56:40|1622.36|1606.36|1622.31|1606.31|1622.46|1606.46|1622.31|1606.31|8
1642035410000|2022-01-13 00:56:50|1622.32|1606.32|1622.55|1606.55|1622.55|1606.55|1622.31|1606.31|3
1642035420000|2022-01-13 00:57:00|1622.05|1606.05|1622.5|1606.5|1622.54|1606.54|1621.92|1605.92|5
1642035430000|2022-01-13 00:57:10|1622.27|1606.27|1621.5|1605.5|1622.27|1606.27|1621.5|1605.5|6
1642035440000|2022-01-13 00:57:20|1621.77|1605.77|1621.5|1605.5|1621.77|1605.77|1621.5|1605.5|2
1642035450000|2022-01-13 00:57:30|1620.89|1604.89|1621.5|1605.5|1621.5|1605.5|1620.89|1604.89|3
1642035460000|2022-01-13 00:57:40|1621|1605|1620.45|1604.45|1621.42|1605.42|1620.45|1604.45|10
1642035470000|2022-01-13 00:57:50|1620.16|1604.16|1619.69|1603.69|1620.16|1604.16|1619.69|1603.69|4
1642035480000|2022-01-13 00:58:00|1619.5|1603.5|1619.67|1603.67|1620|1604|1619.5|1603.5|9
1642035490000|2022-01-13 00:58:10|1619.48|1603.48|1619.75|1603.75|1620|1604|1619.48|1603.48|7
1642035500000|2022-01-13 00:58:20|1619.69|1603.69|1620|1604|1620|1604|1619.5|1603.5|3
1642035510000|2022-01-13 00:58:30|1619.69|1603.69|1619.75|1603.75|1619.75|1603.75|1619.66|1603.66|4
1642035530000|2022-01-13 00:58:50|1619.69|1603.69|1619.69|1603.69|1620|1604|1619.69|1603.69|3
1642035540000|2022-01-13 00:59:00|1619.5|1603.5|1619|1603|1619.5|1603.5|1619|1603|4
1642035550000|2022-01-13 00:59:10|1619.61|1603.61|1618.79|1602.79|1619.61|1603.61|1618.5|1602.5|10
1642035560000|2022-01-13 00:59:20|1618.5|1602.5|1619.49|1603.49|1619.49|1603.49|1618.5|1602.5|6
1642035580000|2022-01-13 00:59:40|1619.65|1603.65|1619.84|1603.84|1619.84|1603.84|1619.65|1603.65|4
1642035590000|2022-01-13 00:59:50|1619.62|1603.62|1619.7|1603.7|1619.7|1603.7|1619.62|1603.62|2
1642035600000|2022-01-13 01:00:00|1620.4|1604.4|1620|1604|1620.5|1604.5|1619.5|1603.5|6
1642035610000|2022-01-13 01:00:10|1619.5|1603.5|1620.35|1604.35|1620.54|1604.54|1619.5|1603.5|11
1642035620000|2022-01-13 01:00:20|1620.5|1604.5|1621.25|1605.25|1621.25|1605.25|1620.5|1604.5|6
1642035630000|2022-01-13 01:00:30|1621.5|1605.5|1621.45|1605.45|1621.5|1605.5|1621.45|1605.45|2
1642035640000|2022-01-13 01:00:40|1621.67|1605.67|1623.05|1607.05|1623.05|1607.05|1621.67|1605.67|12
1642035650000|2022-01-13 01:00:50|1623.25|1607.25|1623|1607|1623.4|1607.4|1623|1607|3
1642035660000|2022-01-13 01:01:00|1622.75|1606.75|1622|1606|1622.75|1606.75|1622|1606|5
1642035670000|2022-01-13 01:01:10|1621.5|1605.5|1621.5|1605.5|1621.72|1605.72|1621.5|1605.5|3
1642035680000|2022-01-13 01:01:20|1622|1606|1622.4|1606.4|1622.4|1606.4|1621.5|1605.5|11
1642035690000|2022-01-13 01:01:30|1622.43|1606.43|1622.46|1606.46|1622.65|1606.65|1622.43|1606.43|5
1642035700000|2022-01-13 01:01:40|1622.5|1606.5|1622.9|1606.9|1623.2|1607.2|1622.5|1606.5|13
1642035710000|2022-01-13 01:01:50|1623|1607|1622.22|1606.22|1623|1607|1622.22|1606.22|3
1642035720000|2022-01-13 01:02:00|1622|1606|1622.29|1606.29|1622.29|1606.29|1622|1606|3
1642035730000|2022-01-13 01:02:10|1622|1606|1622.79|1606.79|1623.41|1607.41|1622|1606|9
1642035740000|2022-01-13 01:02:20|1622.72|1606.72|1623.23|1607.23|1623.41|1607.41|1622.72|1606.72|4
1642035750000|2022-01-13 01:02:30|1623.41|1607.41|1623.45|1607.45|1623.45|1607.45|1623.41|1607.41|2
1642035760000|2022-01-13 01:02:40|1623.41|1607.41|1623.41|1607.41|1623.41|1607.41|1622.97|1606.97|5
1642035770000|2022-01-13 01:02:50|1623.23|1607.23|1623.41|1607.41|1623.41|1607.41|1623.23|1607.23|2
1642035780000|2022-01-13 01:03:00|1623.45|1607.45|1623.45|1607.45|1623.45|1607.45|1623.45|1607.45|1
1642035790000|2022-01-13 01:03:10|1623.5|1607.5|1624.11|1608.11|1624.28|1608.28|1623.5|1607.5|5
1642035800000|2022-01-13 01:03:20|1624.12|1608.12|1623.5|1607.5|1624.25|1608.25|1623.5|1607.5|4
1642035810000|2022-01-13 01:03:30|1623.3|1607.3|1623.3|1607.3|1623.3|1607.3|1623.3|1607.3|1
1642035830000|2022-01-13 01:03:50|1623.22|1607.22|1622.38|1606.38|1623.22|1607.22|1622.17|1606.17|10
1642035840000|2022-01-13 01:04:00|1622.75|1606.75|1622.94|1606.94|1623|1607|1622.5|1606.5|7
1642035850000|2022-01-13 01:04:10|1622.66|1606.66|1622.75|1606.75|1622.94|1606.94|1622.5|1606.5|7
1642035860000|2022-01-13 01:04:20|1622.5|1606.5|1622.75|1606.75|1623|1607|1622.5|1606.5|7
1642035870000|2022-01-13 01:04:30|1622.5|1606.5|1622.3|1606.3|1622.75|1606.75|1622.3|1606.3|4
1642035880000|2022-01-13 01:04:40|1622.49|1606.49|1622.5|1606.5|1622.62|1606.62|1622.3|1606.3|7
1642035890000|2022-01-13 01:04:50|1623|1607|1623.61|1607.61|1623.61|1607.61|1623|1607|6
1642035900000|2022-01-13 01:05:00|1623.67|1607.67|1623.85|1607.85|1623.85|1607.85|1623.67|1607.67|3
1642035910000|2022-01-13 01:05:10|1623.98|1607.98|1623.96|1607.96|1623.98|1607.98|1623.96|1607.96|2
1642035920000|2022-01-13 01:05:20|1624.05|1608.05|1624.01|1608.01|1624.23|1608.23|1624.01|1608.01|3
1642035930000|2022-01-13 01:05:30|1623.8|1607.8|1623.4|1607.4|1624.2|1608.2|1623.4|1607.4|5
1642035940000|2022-01-13 01:05:40|1623.5|1607.5|1623.5|1607.5|1623.5|1607.5|1623.5|1607.5|1
1642035950000|2022-01-13 01:05:50|1623.79|1607.79|1623.5|1607.5|1623.79|1607.79|1623.5|1607.5|2
1642035960000|2022-01-13 01:06:00|1623.36|1607.36|1622.5|1606.5|1623.36|1607.36|1622.5|1606.5|4
1642035970000|2022-01-13 01:06:10|1622.79|1606.79|1623.5|1607.5|1623.5|1607.5|1622.72|1606.72|11
1642035980000|2022-01-13 01:06:20|1623.72|1607.72|1624.81|1608.81|1624.81|1608.81|1623.5|1607.5|11
1642035990000|2022-01-13 01:06:30|1624.82|1608.82|1624.92|1608.92|1625.38|1609.38|1624.61|1608.61|10
1642036000000|2022-01-13 01:06:40|1625.07|1609.07|1625|1609|1625.07|1609.07|1624.5|1608.5|5
1642036010000|2022-01-13 01:06:50|1625.45|1609.45|1625.45|1609.45|1625.45|1609.45|1625.45|1609.45|1
1642036020000|2022-01-13 01:07:00|1625.72|1609.72|1627.28|1611.28|1627.28|1611.28|1625.72|1609.72|12
1642036030000|2022-01-13 01:07:10|1627.4|1611.4|1627.77|1611.77|1627.78|1611.78|1627.4|1611.4|6
1642036040000|2022-01-13 01:07:20|1627.67|1611.67|1627.73|1611.73|1627.79|1611.79|1627.48|1611.48|8
1642036050000|2022-01-13 01:07:30|1627.79|1611.79|1627.19|1611.19|1627.79|1611.79|1627.19|1611.19|9
1642036060000|2022-01-13 01:07:40|1627.09|1611.09|1626.5|1610.5|1627.45|1611.45|1626.5|1610.5|5
1642036070000|2022-01-13 01:07:50|1626.1|1610.1|1625.6|1609.6|1626.1|1610.1|1625.5|1609.5|6
1642036080000|2022-01-13 01:08:00|1625.1|1609.1|1623.5|1607.5|1625.1|1609.1|1623.5|1607.5|9
1642036090000|2022-01-13 01:08:10|1623.6|1607.6|1623.66|1607.66|1624.16|1608.16|1623.6|1607.6|4
1642036100000|2022-01-13 01:08:20|1624.16|1608.16|1625.27|1609.27|1625.37|1609.37|1624.16|1608.16|8
1642036110000|2022-01-13 01:08:30|1625.36|1609.36|1625.46|1609.46|1625.46|1609.46|1625.36|1609.36|10
1642036120000|2022-01-13 01:08:40|1625.31|1609.31|1625.2|1609.2|1625.31|1609.31|1625.2|1609.2|2
1642036130000|2022-01-13 01:08:50|1625.18|1609.18|1625.21|1609.21|1625.21|1609.21|1624.5|1608.5|8
1642036140000|2022-01-13 01:09:00|1625.01|1609.01|1624|1608|1625.01|1609.01|1624|1608|8
1642036150000|2022-01-13 01:09:10|1623.5|1607.5|1623.5|1607.5|1623.5|1607.5|1623.5|1607.5|1
1642036160000|2022-01-13 01:09:20|1624|1608|1623.5|1607.5|1624|1608|1623.5|1607.5|3
1642036170000|2022-01-13 01:09:30|1623.65|1607.65|1623.65|1607.65|1623.65|1607.65|1623.65|1607.65|1
1642036180000|2022-01-13 01:09:40|1623.66|1607.66|1623.9|1607.9|1623.9|1607.9|1623.66|1607.66|3
1642036190000|2022-01-13 01:09:50|1623.8|1607.8|1623.73|1607.73|1623.96|1607.96|1623.73|1607.73|3
1642036200000|2022-01-13 01:10:00|1623.5|1607.5|1623.49|1607.49|1623.79|1607.79|1623.13|1607.13|11
1642036210000|2022-01-13 01:10:10|1623.31|1607.31|1623.31|1607.31|1623.31|1607.31|1623.31|1607.31|1
1642036220000|2022-01-13 01:10:20|1623.49|1607.49|1623.49|1607.49|1623.49|1607.49|1623.49|1607.49|1
1642036230000|2022-01-13 01:10:30|1623.35|1607.35|1623.33|1607.33|1623.54|1607.54|1623|1607|9
1642036240000|2022-01-13 01:10:40|1622.73|1606.73|1623.32|1607.32|1623.5|1607.5|1622.73|1606.73|7
1642036250000|2022-01-13 01:10:50|1623.47|1607.47|1623.47|1607.47|1623.47|1607.47|1623.47|1607.47|1
1642036260000|2022-01-13 01:11:00|1623.32|1607.32|1622.5|1606.5|1623.32|1607.32|1622.5|1606.5|8
1642036290000|2022-01-13 01:11:30|1622.27|1606.27|1622.1|1606.1|1622.27|1606.27|1621.96|1605.96|4
1642036300000|2022-01-13 01:11:40|1621.71|1605.71|1622|1606|1622|1606|1621.71|1605.71|5
1642036310000|2022-01-13 01:11:50|1621.95|1605.95|1622.47|1606.47|1623.22|1607.22|1621.95|1605.95|7
1642036320000|2022-01-13 01:12:00|1622.28|1606.28|1622.43|1606.43|1622.78|1606.78|1622.28|1606.28|7
1642036330000|2022-01-13 01:12:10|1622.72|1606.72|1623.4|1607.4|1623.4|1607.4|1622.7|1606.7|5
1642036340000|2022-01-13 01:12:20|1623.59|1607.59|1624.89|1608.89|1625|1609|1623.59|1607.59|15
1642036350000|2022-01-13 01:12:30|1624.88|1608.88|1625.26|1609.26|1625.26|1609.26|1624.5|1608.5|7
1642036360000|2022-01-13 01:12:40|1625.45|1609.45|1625.35|1609.35|1626|1610|1625.23|1609.23|8
1642036370000|2022-01-13 01:12:50|1625.5|1609.5|1624.7|1608.7|1625.5|1609.5|1624.7|1608.7|8
1642036380000|2022-01-13 01:13:00|1624.73|1608.73|1624.83|1608.83|1624.83|1608.83|1624.73|1608.73|2
1642036390000|2022-01-13 01:13:10|1625.2|1609.2|1625.5|1609.5|1625.5|1609.5|1625.2|1609.2|2
1642036400000|2022-01-13 01:13:20|1625|1609|1625.4|1609.4|1625.4|1609.4|1625|1609|3
1642036410000|2022-01-13 01:13:30|1625|1609|1625|1609|1625|1609|1624.5|1608.5|11
1642036420000|2022-01-13 01:13:40|1624.72|1608.72|1624.29|1608.29|1625|1609|1624.1|1608.1|5
1642036430000|2022-01-13 01:13:50|1624.5|1608.5|1624.5|1608.5|1624.5|1608.5|1624.5|1608.5|1
1642036440000|2022-01-13 01:14:00|1624.79|1608.79|1624.98|1608.98|1624.98|1608.98|1624.67|1608.67|3
1642036450000|2022-01-13 01:14:10|1625.72|1609.72|1624.75|1608.75|1625.72|1609.72|1624.75|1608.75|7
1642036460000|2022-01-13 01:14:20|1624.5|1608.5|1624|1608|1624.5|1608.5|1624|1608|8
1642036470000|2022-01-13 01:14:30|1623.75|1607.75|1623.61|1607.61|1624|1608|1623.61|1607.61|5
1642036480000|2022-01-13 01:14:40|1623.11|1607.11|1623.5|1607.5|1623.91|1607.91|1623.11|1607.11|8
1642036490000|2022-01-13 01:14:50|1623.13|1607.13|1623|1607|1623.13|1607.13|1623|1607|2
1642036500000|2022-01-13 01:15:00|1623.13|1607.13|1623.5|1607.5|1623.5|1607.5|1623.13|1607.13|4
1642036510000|2022-01-13 01:15:10|1623.79|1607.79|1623.75|1607.75|1623.84|1607.84|1623.55|1607.55|5
1642036520000|2022-01-13 01:15:20|1623.5|1607.5|1623|1607|1623.5|1607.5|1623|1607|5
1642036530000|2022-01-13 01:15:30|1622.75|1606.75|1622.71|1606.71|1623|1607|1622.5|1606.5|8
1642036540000|2022-01-13 01:15:40|1622.36|1606.36|1621.96|1605.96|1622.36|1606.36|1621.71|1605.71|9
1642036550000|2022-01-13 01:15:50|1621.71|1605.71|1621.96|1605.96|1621.96|1605.96|1621.71|1605.71|4
1642036560000|2022-01-13 01:16:00|1622.12|1606.12|1622.21|1606.21|1622.22|1606.22|1622.12|1606.12|5
1642036570000|2022-01-13 01:16:10|1622.22|1606.22|1622.22|1606.22|1622.22|1606.22|1622.21|1606.21|3
1642036580000|2022-01-13 01:16:20|1622.36|1606.36|1623.39|1607.39|1623.8|1607.8|1622.36|1606.36|12
1642036590000|2022-01-13 01:16:30|1623.5|1607.5|1623.75|1607.75|1623.75|1607.75|1623.23|1607.23|7
1642036600000|2022-01-13 01:16:40|1623.5|1607.5|1623.25|1607.25|1624|1608|1623.25|1607.25|9
1642036610000|2022-01-13 01:16:50|1624|1608|1622.5|1606.5|1624|1608|1622.5|1606.5|12
1642036620000|2022-01-13 01:17:00|1622.39|1606.39|1622.39|1606.39|1622.4|1606.4|1622.39|1606.39|3
1642036630000|2022-01-13 01:17:10|1622.4|1606.4|1621.97|1605.97|1622.4|1606.4|1621.96|1605.96|8
1642036660000|2022-01-13 01:17:40|1622.1|1606.1|1622.27|1606.27|1622.27|1606.27|1622.1|1606.1|3
1642036670000|2022-01-13 01:17:50|1622.45|1606.45|1622.74|1606.74|1622.74|1606.74|1622.39|1606.39|7
1642036680000|2022-01-13 01:18:00|1623.4|1607.4|1623.4|1607.4|1623.4|1607.4|1623.4|1607.4|1
1642036690000|2022-01-13 01:18:10|1623.45|1607.45|1622.4|1606.4|1623.45|1607.45|1622.39|1606.39|5
1642036700000|2022-01-13 01:18:20|1622.41|1606.41|1622.3|1606.3|1622.41|1606.41|1622.3|1606.3|5
1642036710000|2022-01-13 01:18:30|1622.28|1606.28|1621.6|1605.6|1622.28|1606.28|1621.6|1605.6|6
1642036720000|2022-01-13 01:18:40|1621.71|1605.71|1622.45|1606.45|1622.45|1606.45|1621.71|1605.71|11
1642036730000|2022-01-13 01:18:50|1622.22|1606.22|1622.22|1606.22|1622.22|1606.22|1622.21|1606.21|3
1642036740000|2022-01-13 01:19:00|1622.4|1606.4|1622.21|1606.21|1622.4|1606.4|1622.21|1606.21|3
1642036750000|2022-01-13 01:19:10|1622.22|1606.22|1622.12|1606.12|1622.22|1606.22|1622.12|1606.12|4
1642036760000|2022-01-13 01:19:20|1622.2|1606.2|1622.12|1606.12|1622.2|1606.2|1621.72|1605.72|6
1642036770000|2022-01-13 01:19:30|1621.72|1605.72|1622.12|1606.12|1622.12|1606.12|1621.72|1605.72|2
1642036780000|2022-01-13 01:19:40|1621.93|1605.93|1621.93|1605.93|1621.93|1605.93|1621.93|1605.93|1
1642036790000|2022-01-13 01:19:50|1622.22|1606.22|1622|1606|1622.22|1606.22|1622|1606|2
1642036800000|2022-01-13 01:20:00|1621.99|1605.99|1621.5|1605.5|1622.2|1606.2|1621.5|1605.5|7
1642036810000|2022-01-13 01:20:10|1621.43|1605.43|1620.5|1604.5|1621.43|1605.43|1620.5|1604.5|4
1642036820000|2022-01-13 01:20:20|1620.41|1604.41|1620.5|1604.5|1620.5|1604.5|1620.41|1604.41|2
1642036830000|2022-01-13 01:20:30|1620.22|1604.22|1620.22|1604.22|1620.22|1604.22|1620.22|1604.22|1
1642036840000|2022-01-13 01:20:40|1620|1604|1619.5|1603.5|1620|1604|1619.5|1603.5|2
1642036850000|2022-01-13 01:20:50|1619.42|1603.42|1619.2|1603.2|1619.5|1603.5|1619.2|1603.2|3
1642036860000|2022-01-13 01:21:00|1618.8|1602.8|1619.49|1603.49|1619.49|1603.49|1618.75|1602.75|3
1642036870000|2022-01-13 01:21:10|1619.5|1603.5|1617.83|1601.83|1619.5|1603.5|1617.67|1601.67|9
1642036880000|2022-01-13 01:21:20|1617.5|1601.5|1615.5|1599.5|1617.5|1601.5|1615.41|1599.41|12
1642036890000|2022-01-13 01:21:30|1615.43|1599.43|1615.18|1599.18|1615.5|1599.5|1615.18|1599.18|5
1642036900000|2022-01-13 01:21:40|1615.48|1599.48|1615.25|1599.25|1615.5|1599.5|1615.25|1599.25|6
1642036910000|2022-01-13 01:21:50|1615.41|1599.41|1616.55|1600.55|1616.55|1600.55|1615.41|1599.41|8
1642036930000|2022-01-13 01:22:10|1616.5|1600.5|1617.25|1601.25|1617.71|1601.71|1616.5|1600.5|9
1642036950000|2022-01-13 01:22:30|1616.5|1600.5|1616.38|1600.38|1616.76|1600.76|1616.38|1600.38|7
1642036960000|2022-01-13 01:22:40|1616.44|1600.44|1616.48|1600.48|1616.56|1600.56|1616.38|1600.38|7
1642036970000|2022-01-13 01:22:50|1616.38|1600.38|1616.63|1600.63|1616.76|1600.76|1616.38|1600.38|8
1642036980000|2022-01-13 01:23:00|1616.71|1600.71|1616.48|1600.48|1616.71|1600.71|1616.27|1600.27|8
1642036990000|2022-01-13 01:23:10|1616.55|1600.55|1616.21|1600.21|1616.55|1600.55|1616.21|1600.21|11
1642037000000|2022-01-13 01:23:20|1616.2|1600.2|1616.46|1600.46|1616.56|1600.56|1616.2|1600.2|8
1642037010000|2022-01-13 01:23:30|1616.56|1600.56|1616.56|1600.56|1616.62|1600.62|1616.3|1600.3|6
1642037020000|2022-01-13 01:23:40|1616.3|1600.3|1616.27|1600.27|1616.46|1600.46|1616.27|1600.27|4
1642037030000|2022-01-13 01:23:50|1616.49|1600.49|1616.17|1600.17|1616.61|1600.61|1616.17|1600.17|5
1642037040000|2022-01-13 01:24:00|1616.45|1600.45|1616.17|1600.17|1616.45|1600.45|1616.17|1600.17|2
1642037070000|2022-01-13 01:24:30|1616.26|1600.26|1616.79|1600.79|1616.79|1600.79|1616.25|1600.25|10
1642037080000|2022-01-13 01:24:40|1617.21|1601.21|1617|1601|1617.25|1601.25|1617|1601|4
1642037100000|2022-01-13 01:25:00|1616.67|1600.67|1616.67|1600.67|1616.67|1600.67|1616.67|1600.67|1
1642037110000|2022-01-13 01:25:10|1616.58|1600.58|1616.38|1600.38|1616.66|1600.66|1616.37|1600.37|6
1642037120000|2022-01-13 01:25:20|1616.37|1600.37|1616.63|1600.63|1616.63|1600.63|1616.37|1600.37|2
1642037140000|2022-01-13 01:25:40|1616.41|1600.41|1615.45|1599.45|1616.41|1600.41|1615.45|1599.45|8
1642037150000|2022-01-13 01:25:50|1615.41|1599.41|1614.5|1598.5|1615.41|1599.41|1614.5|1598.5|3
1642037160000|2022-01-13 01:26:00|1614.91|1598.91|1614.5|1598.5|1614.91|1598.91|1614.4|1598.4|5
1642037170000|2022-01-13 01:26:10|1615|1599|1612.78|1596.78|1615|1599|1612.78|1596.78|10
1642037180000|2022-01-13 01:26:20|1612.47|1596.47|1612.45|1596.45|1612.97|1596.97|1612.45|1596.45|5
1642037190000|2022-01-13 01:26:30|1612.5|1596.5|1612.5|1596.5|1612.5|1596.5|1612.5|1596.5|1
1642037210000|2022-01-13 01:26:50|1612.44|1596.44|1612.44|1596.44|1612.44|1596.44|1612.44|1596.44|1
1642037220000|2022-01-13 01:27:00|1612.28|1596.28|1611.75|1595.75|1612.28|1596.28|1611.75|1595.75|2
1642037230000|2022-01-13 01:27:10|1611.6|1595.6|1611.38|1595.38|1611.94|1595.94|1611.38|1595.38|6
1642037240000|2022-01-13 01:27:20|1611|1595|1610.42|1594.42|1611|1595|1609.95|1593.95|12
1642037250000|2022-01-13 01:27:30|1610.51|1594.51|1611.53|1595.53|1611.53|1595.53|1610.42|1594.42|12
1642037260000|2022-01-13 01:27:40|1611.07|1595.07|1611.53|1595.53|1611.53|1595.53|1611.07|1595.07|2
1642037270000|2022-01-13 01:27:50|1611|1595|1610.65|1594.65|1611|1595|1610.65|1594.65|2
1642037280000|2022-01-13 01:28:00|1610.66|1594.66|1611.62|1595.62|1611.83|1595.83|1610.66|1594.66|12
1642037290000|2022-01-13 01:28:10|1611.69|1595.69|1612.2|1596.2|1612.22|1596.22|1611.62|1595.62|9
1642037300000|2022-01-13 01:28:20|1611.62|1595.62|1611.5|1595.5|1612.01|1596.01|1611.5|1595.5|9
1642037310000|2022-01-13 01:28:30|1612|1596|1612.23|1596.23|1612.34|1596.34|1611.92|1595.92|5
1642037320000|2022-01-13 01:28:40|1612.45|1596.45|1612.85|1596.85|1613.1|1597.1|1611.98|1595.98|5
1642037330000|2022-01-13 01:28:50|1612.75|1596.75|1612.4|1596.4|1612.79|1596.79|1612.4|1596.4|5
1642037340000|2022-01-13 01:29:00|1612.28|1596.28|1612.15|1596.15|1612.28|1596.28|1611.9|1595.9|5
1642037350000|2022-01-13 01:29:10|1611.9|1595.9|1611.65|1595.65|1612.15|1596.15|1611.25|1595.25|11
1642037360000|2022-01-13 01:29:20|1611.25|1595.25|1611.85|1595.85|1611.85|1595.85|1611.25|1595.25|5
1642037370000|2022-01-13 01:29:30|1612.1|1596.1|1612.4|1596.4|1612.4|1596.4|1611.89|1595.89|4
1642037380000|2022-01-13 01:29:40|1612.28|1596.28|1612.4|1596.4|1612.4|1596.4|1612.28|1596.28|2
1642037390000|2022-01-13 01:29:50|1612.23|1596.23|1612.13|1596.13|1612.23|1596.23|1612.1|1596.1|3
1642037400000|2022-01-13 01:30:00|1611.82|1595.82|1612.3|1596.3|1612.33|1596.33|1611.82|1595.82|9
1642037410000|2022-01-13 01:30:10|1612.5|1596.5|1613.5|1597.5|1613.5|1597.5|1612.5|1596.5|9
1642037420000|2022-01-13 01:30:20|1614|1598|1613.72|1597.72|1614|1598|1613.72|1597.72|2
1642037430000|2022-01-13 01:30:30|1613.8|1597.8|1614.01|1598.01|1614.12|1598.12|1613.8|1597.8|6
1642037440000|2022-01-13 01:30:40|1613.8|1597.8|1613.45|1597.45|1614.75|1598.75|1613.45|1597.45|14
1642037450000|2022-01-13 01:30:50|1613.51|1597.51|1613.3|1597.3|1613.51|1597.51|1613.3|1597.3|5
1642037460000|2022-01-13 01:31:00|1613.39|1597.39|1613.5|1597.5|1613.5|1597.5|1613.39|1597.39|5
1642037470000|2022-01-13 01:31:10|1613.25|1597.25|1613.5|1597.5|1613.6|1597.6|1613.25|1597.25|3
1642037480000|2022-01-13 01:31:20|1613.89|1597.89|1613.5|1597.5|1613.89|1597.89|1613.41|1597.41|4
1642037490000|2022-01-13 01:31:30|1613.89|1597.89|1613|1597|1613.89|1597.89|1613|1597|4
1642037500000|2022-01-13 01:31:40|1612.89|1596.89|1612.22|1596.22|1613.5|1597.5|1612.22|1596.22|8
1642037510000|2022-01-13 01:31:50|1612|1596|1610.5|1594.5|1612.22|1596.22|1610.5|1594.5|8
1642037520000|2022-01-13 01:32:00|1610.38|1594.38|1609.6|1593.6|1610.38|1594.38|1609.6|1593.6|8
1642037530000|2022-01-13 01:32:10|1609.82|1593.82|1609.85|1593.85|1609.85|1593.85|1609.6|1593.6|7
1642037540000|2022-01-13 01:32:20|1609.35|1593.35|1608.09|1592.09|1609.35|1593.35|1608.09|1592.09|3
1642037550000|2022-01-13 01:32:30|1608.01|1592.01|1606.09|1590.09|1608.01|1592.01|1605.74|1589.74|16
1642037560000|2022-01-13 01:32:40|1605.85|1589.85|1606.44|1590.44|1606.44|1590.44|1605.65|1589.65|7
1642037570000|2022-01-13 01:32:50|1606.34|1590.34|1607.33|1591.33|1607.33|1591.33|1606.34|1590.34|9
1642037580000|2022-01-13 01:33:00|1607.42|1591.42|1608.5|1592.5|1608.5|1592.5|1607.42|1591.42|10
1642037590000|2022-01-13 01:33:10|1608.56|1592.56|1609.4|1593.4|1609.4|1593.4|1608.5|1592.5|5
1642037600000|2022-01-13 01:33:20|1609.5|1593.5|1609.5|1593.5|1609.5|1593.5|1609.5|1593.5|1
1642037620000|2022-01-13 01:33:40|1609.33|1593.33|1609|1593|1609.33|1593.33|1609|1593|4
1642037630000|2022-01-13 01:33:50|1608.82|1592.82|1607.21|1591.21|1608.82|1592.82|1606.86|1590.86|8
1642037640000|2022-01-13 01:34:00|1607.2|1591.2|1606.8|1590.8|1607.2|1591.2|1606.5|1590.5|6
1642037650000|2022-01-13 01:34:10|1607|1591|1606.34|1590.34|1607|1591|1606.17|1590.17|7
1642037660000|2022-01-13 01:34:20|1606.53|1590.53|1606.34|1590.34|1606.53|1590.53|1605.84|1589.84|11
1642037670000|2022-01-13 01:34:30|1606.5|1590.5|1605.65|1589.65|1606.9|1590.9|1605.65|1589.65|10
1642037680000|2022-01-13 01:34:40|1605.9|1589.9|1603.7|1587.7|1605.9|1589.9|1603.7|1587.7|14
1642037690000|2022-01-13 01:34:50|1603.95|1587.95|1603.5|1587.5|1603.95|1587.95|1603.5|1587.5|6
1642037700000|2022-01-13 01:35:00|1603.95|1587.95|1604.45|1588.45|1604.45|1588.45|1603.95|1587.95|3
1642037710000|2022-01-13 01:35:10|1604.25|1588.25|1604.69|1588.69|1604.69|1588.69|1604.05|1588.05|6
1642037720000|2022-01-13 01:35:20|1604.65|1588.65|1604.47|1588.47|1604.65|1588.65|1604.45|1588.45|4
1642037730000|2022-01-13 01:35:30|1604.5|1588.5|1604.45|1588.45|1604.5|1588.5|1604.45|1588.45|3
1642037740000|2022-01-13 01:35:40|1604.5|1588.5|1602.5|1586.5|1604.5|1588.5|1602.5|1586.5|7
1642037750000|2022-01-13 01:35:50|1602.22|1586.22|1601.5|1585.5|1602.5|1586.5|1601.36|1585.36|14
1642037760000|2022-01-13 01:36:00|1601.93|1585.93|1602.5|1586.5|1602.64|1586.64|1601.5|1585.5|10
1642037770000|2022-01-13 01:36:10|1602.45|1586.45|1602.13|1586.13|1602.45|1586.45|1602.1|1586.1|5
1642037780000|2022-01-13 01:36:20|1602.43|1586.43|1602.25|1586.25|1602.43|1586.43|1601.6|1585.6|14
1642037790000|2022-01-13 01:36:30|1602.15|1586.15|1602.43|1586.43|1602.43|1586.43|1601.5|1585.5|8
1642037800000|2022-01-13 01:36:40|1602.62|1586.62|1602.31|1586.31|1602.62|1586.62|1601.8|1585.8|14
1642037810000|2022-01-13 01:36:50|1602.33|1586.33|1601.99|1585.99|1602.33|1586.33|1601.7|1585.7|8
1642037820000|2022-01-13 01:37:00|1602.2|1586.2|1602.5|1586.5|1602.5|1586.5|1602.2|1586.2|4
1642037830000|2022-01-13 01:37:10|1602.43|1586.43|1603.5|1587.5|1603.62|1587.62|1602.43|1586.43|8
1642037840000|2022-01-13 01:37:20|1603.45|1587.45|1603.43|1587.43|1603.5|1587.5|1603.43|1587.43|3
1642037850000|2022-01-13 01:37:30|1603.39|1587.39|1602.87|1586.87|1603.71|1587.71|1602.87|1586.87|8
1642037860000|2022-01-13 01:37:40|1603.27|1587.27|1603.27|1587.27|1603.27|1587.27|1603.05|1587.05|6
1642037870000|2022-01-13 01:37:50|1602.87|1586.87|1603.1|1587.1|1603.27|1587.27|1602.7|1586.7|7
1642037880000|2022-01-13 01:38:00|1602.94|1586.94|1603.3|1587.3|1603.39|1587.39|1602.94|1586.94|7
1642037890000|2022-01-13 01:38:10|1603.39|1587.39|1603.5|1587.5|1603.6|1587.6|1603.39|1587.39|5
1642037900000|2022-01-13 01:38:20|1603.44|1587.44|1604.47|1588.47|1604.76|1588.76|1603.44|1587.44|10
1642037910000|2022-01-13 01:38:30|1604.43|1588.43|1604.5|1588.5|1604.5|1588.5|1604.27|1588.27|10
1642037920000|2022-01-13 01:38:40|1604.72|1588.72|1604.5|1588.5|1605|1589|1604.5|1588.5|5
1642037930000|2022-01-13 01:38:50|1604.45|1588.45|1604.45|1588.45|1604.5|1588.5|1604.43|1588.43|4
1642037940000|2022-01-13 01:39:00|1604.46|1588.46|1604.5|1588.5|1604.5|1588.5|1604.43|1588.43|3
1642037950000|2022-01-13 01:39:10|1604.75|1588.75|1605.03|1589.03|1605.13|1589.13|1604.75|1588.75|6
1642037960000|2022-01-13 01:39:20|1605.04|1589.04|1605.32|1589.32|1605.32|1589.32|1605.04|1589.04|6
1642037970000|2022-01-13 01:39:30|1605.17|1589.17|1605.72|1589.72|1606|1590|1605.17|1589.17|8
1642037980000|2022-01-13 01:39:40|1605.5|1589.5|1605.5|1589.5|1606|1590|1605.5|1589.5|6
1642037990000|2022-01-13 01:39:50|1605.35|1589.35|1605.61|1589.61|1605.64|1589.64|1605.35|1589.35|3
1642038000000|2022-01-13 01:40:00|1605.32|1589.32|1604.5|1588.5|1605.32|1589.32|1604.5|1588.5|5
1642038010000|2022-01-13 01:40:10|1603.99|1587.99|1604.4|1588.4|1604.45|1588.45|1603.7|1587.7|11
1642038020000|2022-01-13 01:40:20|1604.45|1588.45|1604.42|1588.42|1604.5|1588.5|1603.75|1587.75|9
1642038030000|2022-01-13 01:40:30|1604.4|1588.4|1604.29|1588.29|1604.5|1588.5|1604|1588|6
1642038040000|2022-01-13 01:40:40|1604|1588|1603.25|1587.25|1604|1588|1603.13|1587.13|3
1642038050000|2022-01-13 01:40:50|1603.13|1587.13|1602.5|1586.5|1603.25|1587.25|1602.5|1586.5|9
1642038060000|2022-01-13 01:41:00|1602.43|1586.43|1602.43|1586.43|1602.43|1586.43|1602.43|1586.43|1
1642038080000|2022-01-13 01:41:20|1602.48|1586.48|1603.02|1587.02|1603.02|1587.02|1602.43|1586.43|7
1642038090000|2022-01-13 01:41:30|1603.01|1587.01|1602.4|1586.4|1603.01|1587.01|1602.35|1586.35|7
1642038100000|2022-01-13 01:41:40|1602.3|1586.3|1602.3|1586.3|1602.3|1586.3|1602.3|1586.3|1
1642038110000|2022-01-13 01:41:50|1602.43|1586.43|1602.43|1586.43|1602.47|1586.47|1602.43|1586.43|3
1642038130000|2022-01-13 01:42:10|1602.25|1586.25|1601.94|1585.94|1602.43|1586.43|1601.65|1585.65|6
1642038140000|2022-01-13 01:42:20|1601.65|1585.65|1601.93|1585.93|1602.22|1586.22|1601.65|1585.65|5
1642038180000|2022-01-13 01:43:00|1602.24|1586.24|1601.95|1585.95|1602.24|1586.24|1601.95|1585.95|3
1642038190000|2022-01-13 01:43:10|1601.5|1585.5|1602.43|1586.43|1602.43|1586.43|1601.5|1585.5|13
1642038200000|2022-01-13 01:43:20|1602.35|1586.35|1602.43|1586.43|1602.5|1586.5|1602.35|1586.35|4
1642038210000|2022-01-13 01:43:30|1601.93|1585.93|1601.93|1585.93|1601.93|1585.93|1601.93|1585.93|1
1642038220000|2022-01-13 01:43:40|1602.33|1586.33|1601.5|1585.5|1602.33|1586.33|1601.5|1585.5|6
1642038230000|2022-01-13 01:43:50|1601.41|1585.41|1601.78|1585.78|1601.8|1585.8|1601.41|1585.41|8
1642038240000|2022-01-13 01:44:00|1601.9|1585.9|1601.93|1585.93|1602.87|1586.87|1601.74|1585.74|10
1642038250000|2022-01-13 01:44:10|1602.22|1586.22|1602.25|1586.25|1602.43|1586.43|1601.93|1585.93|8
1642038260000|2022-01-13 01:44:20|1602.33|1586.33|1602.18|1586.18|1602.43|1586.43|1601.93|1585.93|9
1642038270000|2022-01-13 01:44:30|1601.93|1585.93|1602.18|1586.18|1602.24|1586.24|1601.85|1585.85|8
1642038280000|2022-01-13 01:44:40|1602.15|1586.15|1602.43|1586.43|1602.43|1586.43|1602.15|1586.15|4
1642038290000|2022-01-13 01:44:50|1602.22|1586.22|1601.75|1585.75|1602.22|1586.22|1601.65|1585.65|9
1642038300000|2022-01-13 01:45:00|1602.18|1586.18|1598|1582|1602.18|1586.18|1598|1582|18
1642038310000|2022-01-13 01:45:10|1597.5|1581.5|1598.2|1582.2|1598.41|1582.41|1597.29|1581.29|6
1642038320000|2022-01-13 01:45:20|1597.95|1581.95|1598.44|1582.44|1598.46|1582.46|1597.82|1581.82|6
1642038330000|2022-01-13 01:45:30|1598.45|1582.45|1598.45|1582.45|1599|1583|1598.45|1582.45|10
1642038350000|2022-01-13 01:45:50|1598.41|1582.41|1599.05|1583.05|1599.1|1583.1|1598.35|1582.35|13
1642038360000|2022-01-13 01:46:00|1598.76|1582.76|1598.8|1582.8|1599.05|1583.05|1598.76|1582.76|4
1642038370000|2022-01-13 01:46:10|1598.92|1582.92|1599.25|1583.25|1599.25|1583.25|1598.88|1582.88|7
1642038380000|2022-01-13 01:46:20|1599.07|1583.07|1599.07|1583.07|1599.07|1583.07|1599.07|1583.07|1
1642038390000|2022-01-13 01:46:30|1599.3|1583.3|1599.35|1583.35|1599.35|1583.35|1599.18|1583.18|4
1642038400000|2022-01-13 01:46:40|1599.07|1583.07|1599.07|1583.07|1599.07|1583.07|1598.57|1582.57|5
1642038410000|2022-01-13 01:46:50|1598.82|1582.82|1598.82|1582.82|1599.21|1583.21|1598.82|1582.82|5
1642038420000|2022-01-13 01:47:00|1598.99|1582.99|1599.07|1583.07|1599.16|1583.16|1598.99|1582.99|4
1642038430000|2022-01-13 01:47:10|1599.1|1583.1|1599.35|1583.35|1599.56|1583.56|1599.04|1583.04|10
1642038440000|2022-01-13 01:47:20|1599.5|1583.5|1599.5|1583.5|1599.5|1583.5|1599.5|1583.5|1
1642038450000|2022-01-13 01:47:30|1599.53|1583.53|1599.53|1583.53|1599.53|1583.53|1599.53|1583.53|1
1642038460000|2022-01-13 01:47:40|1599.5|1583.5|1600.08|1584.08|1600.2|1584.2|1599.5|1583.5|7
1642038470000|2022-01-13 01:47:50|1600.19|1584.19|1600.21|1584.21|1600.28|1584.28|1600.19|1584.19|4
1642038480000|2022-01-13 01:48:00|1600.35|1584.35|1600.31|1584.31|1600.35|1584.35|1600.31|1584.31|4
1642038490000|2022-01-13 01:48:10|1600.34|1584.34|1600.31|1584.31|1600.34|1584.34|1600.31|1584.31|2
1642038500000|2022-01-13 01:48:20|1600.15|1584.15|1600.15|1584.15|1600.25|1584.25|1600.15|1584.15|3
1642038510000|2022-01-13 01:48:30|1599.82|1583.82|1599.82|1583.82|1599.82|1583.82|1599.82|1583.82|1
1642038520000|2022-01-13 01:48:40|1599.9|1583.9|1600.33|1584.33|1600.58|1584.58|1599.9|1583.9|5
1642038530000|2022-01-13 01:48:50|1600.31|1584.31|1600.5|1584.5|1600.5|1584.5|1600.31|1584.31|4
1642038540000|2022-01-13 01:49:00|1600.56|1584.56|1601.5|1585.5|1601.5|1585.5|1600.56|1584.56|7
1642038550000|2022-01-13 01:49:10|1601.52|1585.52|1601.9|1585.9|1601.9|1585.9|1601.5|1585.5|3
1642038560000|2022-01-13 01:49:20|1601.5|1585.5|1602.5|1586.5|1602.5|1586.5|1601.5|1585.5|9
1642038570000|2022-01-13 01:49:30|1602.24|1586.24|1602.4|1586.4|1602.4|1586.4|1602.24|1586.24|2
1642038590000|2022-01-13 01:49:50|1601.75|1585.75|1601.92|1585.92|1602.58|1586.58|1601.75|1585.75|7
1642038600000|2022-01-13 01:50:00|1602.02|1586.02|1602.5|1586.5|1602.62|1586.62|1601.92|1585.92|7
1642038610000|2022-01-13 01:50:10|1603|1587|1603.19|1587.19|1603.25|1587.25|1603|1587|4
1642038620000|2022-01-13 01:50:20|1603.25|1587.25|1604.22|1588.22|1604.5|1588.5|1602.98|1586.98|8
1642038630000|2022-01-13 01:50:30|1604.5|1588.5|1603.97|1587.97|1604.5|1588.5|1603.97|1587.97|11
1642038640000|2022-01-13 01:50:40|1604.08|1588.08|1604.5|1588.5|1605.3|1589.3|1604.08|1588.08|8
1642038650000|2022-01-13 01:50:50|1604.69|1588.69|1605|1589|1605.19|1589.19|1604.69|1588.69|3
1642038660000|2022-01-13 01:51:00|1604.8|1588.8|1605.42|1589.42|1605.63|1589.63|1604.8|1588.8|6
1642038670000|2022-01-13 01:51:10|1605.44|1589.44|1605.5|1589.5|1605.5|1589.5|1605.44|1589.44|2
1642038680000|2022-01-13 01:51:20|1605.53|1589.53|1605.5|1589.5|1605.53|1589.53|1605.5|1589.5|2
1642038700000|2022-01-13 01:51:40|1605.34|1589.34|1605|1589|1606|1590|1604.93|1588.93|8
1642038710000|2022-01-13 01:51:50|1605.4|1589.4|1605|1589|1605.5|1589.5|1605|1589|4
1642038720000|2022-01-13 01:52:00|1605.1|1589.1|1605.5|1589.5|1605.5|1589.5|1605.1|1589.1|2
1642038730000|2022-01-13 01:52:10|1605.65|1589.65|1605.3|1589.3|1605.65|1589.65|1605.3|1589.3|5
1642038740000|2022-01-13 01:52:20|1605.5|1589.5|1605.4|1589.4|1605.5|1589.5|1605|1589|6
1642038750000|2022-01-13 01:52:30|1605.25|1589.25|1605.6|1589.6|1605.6|1589.6|1605|1589|6
1642038760000|2022-01-13 01:52:40|1605.76|1589.76|1605.76|1589.76|1605.76|1589.76|1605.76|1589.76|1
1642038770000|2022-01-13 01:52:50|1605.38|1589.38|1605.5|1589.5|1605.83|1589.83|1605.38|1589.38|5
1642038780000|2022-01-13 01:53:00|1605|1589|1605|1589|1605|1589|1605|1589|1
1642038790000|2022-01-13 01:53:10|1604.5|1588.5|1604.5|1588.5|1604.5|1588.5|1604.5|1588.5|1
1642038860000|2022-01-13 01:54:20|1604.72|1588.72|1603.5|1587.5|1604.72|1588.72|1603.5|1587.5|4
1642038870000|2022-01-13 01:54:30|1603.72|1587.72|1603.86|1587.86|1603.86|1587.86|1603.5|1587.5|7
1642038880000|2022-01-13 01:54:40|1604.23|1588.23|1604.75|1588.75|1604.75|1588.75|1603.61|1587.61|7
1642038890000|2022-01-13 01:54:50|1605|1589|1604.75|1588.75|1605|1589|1604.5|1588.5|3
1642038900000|2022-01-13 01:55:00|1604.7|1588.7|1604.45|1588.45|1604.74|1588.74|1604.45|1588.45|3
1642038910000|2022-01-13 01:55:10|1604.11|1588.11|1604.29|1588.29|1604.5|1588.5|1604|1588|8
1642038920000|2022-01-13 01:55:20|1604.65|1588.65|1604.65|1588.65|1604.65|1588.65|1604.65|1588.65|1
1642038930000|2022-01-13 01:55:30|1604.94|1588.94|1604.65|1588.65|1604.94|1588.94|1604.65|1588.65|5
1642038940000|2022-01-13 01:55:40|1604.9|1588.9|1605.31|1589.31|1605.45|1589.45|1604.9|1588.9|9
1642038950000|2022-01-13 01:55:50|1605.32|1589.32|1605.5|1589.5|1605.5|1589.5|1605.31|1589.31|4
1642038960000|2022-01-13 01:56:00|1605.4|1589.4|1605|1589|1605.4|1589.4|1605|1589|3
1642038980000|2022-01-13 01:56:20|1604.5|1588.5|1604.5|1588.5|1604.55|1588.55|1604.5|1588.5|3
1642038990000|2022-01-13 01:56:30|1604.62|1588.62|1604.5|1588.5|1604.62|1588.62|1604.5|1588.5|2
1642039030000|2022-01-13 01:57:10|1604.79|1588.79|1604.9|1588.9|1605|1589|1604.5|1588.5|5
1642039040000|2022-01-13 01:57:20|1604.72|1588.72|1604.72|1588.72|1604.72|1588.72|1604.72|1588.72|1
1642039060000|2022-01-13 01:57:40|1604.91|1588.91|1604.91|1588.91|1604.91|1588.91|1604.69|1588.69|3
1642039070000|2022-01-13 01:57:50|1605.09|1589.09|1605.27|1589.27|1605.27|1589.27|1605.01|1589.01|5
1642039080000|2022-01-13 01:58:00|1605.18|1589.18|1605.06|1589.06|1605.35|1589.35|1605.06|1589.06|4
1642039090000|2022-01-13 01:58:10|1604.78|1588.78|1604.78|1588.78|1604.78|1588.78|1604.78|1588.78|1
1642039110000|2022-01-13 01:58:30|1604.56|1588.56|1603.5|1587.5|1604.56|1588.56|1603.5|1587.5|7
1642039120000|2022-01-13 01:58:40|1604.06|1588.06|1604.06|1588.06|1604.06|1588.06|1603.5|1587.5|3
1642039130000|2022-01-13 01:58:50|1603.5|1587.5|1603.1|1587.1|1603.55|1587.55|1603.1|1587.1|5
1642039140000|2022-01-13 01:59:00|1603.15|1587.15|1603.5|1587.5|1603.5|1587.5|1603.15|1587.15|4
1642039150000|2022-01-13 01:59:10|1603.4|1587.4|1604.25|1588.25|1604.25|1588.25|1603.4|1587.4|7
1642039160000|2022-01-13 01:59:20|1604.15|1588.15|1604.25|1588.25|1604.25|1588.25|1604.15|1588.15|12
1642039170000|2022-01-13 01:59:30|1604.15|1588.15|1604|1588|1604.35|1588.35|1604|1588|4
1642039180000|2022-01-13 01:59:40|1603.5|1587.5|1603.5|1587.5|1603.9|1587.9|1603.5|1587.5|3
1642039190000|2022-01-13 01:59:50|1603.9|1587.9|1604.43|1588.43|1604.43|1588.43|1603.88|1587.88|6
1642039200000|2022-01-13 02:00:00|1604.5|1588.5|1605.05|1589.05|1605.05|1589.05|1604.5|1588.5|3
1642039210000|2022-01-13 02:00:10|1605.15|1589.15|1605.75|1589.75|1605.75|1589.75|1605.15|1589.15|3
1642039220000|2022-01-13 02:00:20|1606|1590|1606.15|1590.15|1606.15|1590.15|1606|1590|2
1642039230000|2022-01-13 02:00:30|1606.3|1590.3|1606.33|1590.33|1606.36|1590.36|1606|1590|5
1642039240000|2022-01-13 02:00:40|1606.5|1590.5|1606.5|1590.5|1606.5|1590.5|1606.5|1590.5|1
1642039250000|2022-01-13 02:00:50|1606.79|1590.79|1607.5|1591.5|1607.5|1591.5|1606.79|1590.79|6
1642039270000|2022-01-13 02:01:10|1607.35|1591.35|1607.5|1591.5|1607.5|1591.5|1607.35|1591.35|2
1642039280000|2022-01-13 02:01:20|1607.9|1591.9|1608.45|1592.45|1608.45|1592.45|1607.75|1591.75|8
1642039290000|2022-01-13 02:01:30|1608.5|1592.5|1609.22|1593.22|1609.4|1593.4|1608.5|1592.5|9
1642039300000|2022-01-13 02:01:40|1609.34|1593.34|1609.56|1593.56|1609.62|1593.62|1609.34|1593.34|3
1642039310000|2022-01-13 02:01:50|1609.5|1593.5|1609.64|1593.64|1609.64|1593.64|1609.5|1593.5|6
1642039320000|2022-01-13 02:02:00|1609.5|1593.5|1609.5|1593.5|1609.5|1593.5|1609.5|1593.5|1
1642039330000|2022-01-13 02:02:10|1609.35|1593.35|1609.31|1593.31|1609.35|1593.35|1608.93|1592.93|5
1642039340000|2022-01-13 02:02:20|1609.25|1593.25|1609.13|1593.13|1609.25|1593.25|1609.13|1593.13|2
1642039350000|2022-01-13 02:02:30|1609.25|1593.25|1609.43|1593.43|1609.43|1593.43|1608.6|1592.6|12
1642039360000|2022-01-13 02:02:40|1609.63|1593.63|1609.62|1593.62|1609.63|1593.63|1609.31|1593.31|8
1642039370000|2022-01-13 02:02:50|1609.58|1593.58|1609.31|1593.31|1609.58|1593.58|1609.31|1593.31|3
1642039380000|2022-01-13 02:03:00|1608.81|1592.81|1608.81|1592.81|1608.81|1592.81|1608.81|1592.81|1
1642039400000|2022-01-13 02:03:20|1608.5|1592.5|1608.5|1592.5|1608.66|1592.66|1608.5|1592.5|3
1642039410000|2022-01-13 02:03:30|1608.72|1592.72|1609.31|1593.31|1609.31|1593.31|1608.72|1592.72|7
1642039420000|2022-01-13 02:03:40|1609.5|1593.5|1609.5|1593.5|1609.5|1593.5|1609.22|1593.22|9
1642039430000|2022-01-13 02:03:50|1609.2|1593.2|1609|1593|1609.2|1593.2|1608.7|1592.7|6
1642039440000|2022-01-13 02:04:00|1609.22|1593.22|1609.22|1593.22|1609.22|1593.22|1609|1593|7
1642039450000|2022-01-13 02:04:10|1609.5|1593.5|1609.68|1593.68|1609.89|1593.89|1609.5|1593.5|7
1642039460000|2022-01-13 02:04:20|1609.62|1593.62|1609.62|1593.62|1609.68|1593.68|1609.5|1593.5|7
1642039470000|2022-01-13 02:04:30|1609.5|1593.5|1609.7|1593.7|1610.09|1594.09|1609.5|1593.5|8
1642039480000|2022-01-13 02:04:40|1609.56|1593.56|1609.5|1593.5|1609.88|1593.88|1609.5|1593.5|7
1642039500000|2022-01-13 02:05:00|1609.35|1593.35|1609.5|1593.5|1609.5|1593.5|1608.5|1592.5|11
1642039510000|2022-01-13 02:05:10|1609.62|1593.62|1609.62|1593.62|1609.83|1593.83|1609.5|1593.5|5
1642039520000|2022-01-13 02:05:20|1609.5|1593.5|1609.64|1593.64|1609.83|1593.83|1609.5|1593.5|5
1642039530000|2022-01-13 02:05:30|1609.5|1593.5|1609.5|1593.5|1609.64|1593.64|1609.5|1593.5|3
1642039540000|2022-01-13 02:05:40|1609.64|1593.64|1609.64|1593.64|1609.7|1593.7|1609.5|1593.5|7
1642039550000|2022-01-13 02:05:50|1609.5|1593.5|1609.55|1593.55|1609.64|1593.64|1609.5|1593.5|3
1642039560000|2022-01-13 02:06:00|1609.67|1593.67|1610.18|1594.18|1610.27|1594.27|1609.55|1593.55|7
1642039570000|2022-01-13 02:06:10|1610.23|1594.23|1610.19|1594.19|1610.23|1594.23|1610.18|1594.18|3
1642039580000|2022-01-13 02:06:20|1610.41|1594.41|1610.5|1594.5|1610.55|1594.55|1610.41|1594.41|4
1642039590000|2022-01-13 02:06:30|1610.55|1594.55|1610.11|1594.11|1610.6|1594.6|1610.09|1594.09|9
1642039600000|2022-01-13 02:06:40|1610.3|1594.3|1610.34|1594.34|1610.34|1594.34|1609.59|1593.59|9
1642039610000|2022-01-13 02:06:50|1610.24|1594.24|1610.5|1594.5|1610.55|1594.55|1610.24|1594.24|6
1642039620000|2022-01-13 02:07:00|1610.55|1594.55|1610.5|1594.5|1611.3|1595.3|1610.5|1594.5|11
1642039630000|2022-01-13 02:07:10|1610.35|1594.35|1610.55|1594.55|1610.55|1594.55|1610.3|1594.3|8
1642039640000|2022-01-13 02:07:20|1610.5|1594.5|1610.55|1594.55|1610.55|1594.55|1610.4|1594.4|6
1642039650000|2022-01-13 02:07:30|1610.5|1594.5|1610.56|1594.56|1610.56|1594.56|1610.45|1594.45|7
1642039660000|2022-01-13 02:07:40|1610.5|1594.5|1610.6|1594.6|1610.6|1594.6|1610.43|1594.43|8
1642039670000|2022-01-13 02:07:50|1610.5|1594.5|1610.56|1594.56|1610.6|1594.6|1610.5|1594.5|7
1642039680000|2022-01-13 02:08:00|1610.35|1594.35|1610.05|1594.05|1610.45|1594.45|1610.05|1594.05|6
1642039690000|2022-01-13 02:08:10|1609.9|1593.9|1609.55|1593.55|1609.9|1593.9|1609.55|1593.55|3
1642039700000|2022-01-13 02:08:20|1609.5|1593.5|1609.5|1593.5|1609.65|1593.65|1609.5|1593.5|3
1642039720000|2022-01-13 02:08:40|1609.8|1593.8|1609.5|1593.5|1609.8|1593.8|1609.5|1593.5|2
1642039730000|2022-01-13 02:08:50|1609.29|1593.29|1608.5|1592.5|1609.5|1593.5|1608.5|1592.5|7
1642039750000|2022-01-13 02:09:10|1608.25|1592.25|1608.25|1592.25|1608.25|1592.25|1608.25|1592.25|1
1642039760000|2022-01-13 02:09:20|1608.3|1592.3|1608.3|1592.3|1608.3|1592.3|1608.3|1592.3|1
1642039770000|2022-01-13 02:09:30|1608.5|1592.5|1608.35|1592.35|1608.5|1592.5|1608.35|1592.35|2
1642039780000|2022-01-13 02:09:40|1608.25|1592.25|1607.5|1591.5|1608.35|1592.35|1607.5|1591.5|5
1642039790000|2022-01-13 02:09:50|1607.2|1591.2|1607.32|1591.32|1607.32|1591.32|1607.2|1591.2|2
1642039800000|2022-01-13 02:10:00|1607.5|1591.5|1607.5|1591.5|1607.5|1591.5|1607.32|1591.32|3
1642039840000|2022-01-13 02:10:40|1607.7|1591.7|1607.9|1591.9|1607.9|1591.9|1607.5|1591.5|5
1642039850000|2022-01-13 02:10:50|1608.15|1592.15|1609.25|1593.25|1609.25|1593.25|1608.15|1592.15|10
1642039860000|2022-01-13 02:11:00|1609.45|1593.45|1609.45|1593.45|1609.45|1593.45|1609.45|1593.45|1
1642039870000|2022-01-13 02:11:10|1609.5|1593.5|1609.5|1593.5|1609.5|1593.5|1609.46|1593.46|3
1642039880000|2022-01-13 02:11:20|1609.85|1593.85|1609.75|1593.75|1609.85|1593.85|1609.75|1593.75|2
1642039890000|2022-01-13 02:11:30|1610.29|1594.29|1610.55|1594.55|1610.55|1594.55|1610.29|1594.29|2
1642039900000|2022-01-13 02:11:40|1610.5|1594.5|1610.45|1594.45|1610.5|1594.5|1610.45|1594.45|2
1642039910000|2022-01-13 02:11:50|1610.35|1594.35|1611.01|1595.01|1611.01|1595.01|1610.35|1594.35|7
1642039920000|2022-01-13 02:12:00|1611.05|1595.05|1611.39|1595.39|1611.45|1595.45|1611.05|1595.05|3
1642039930000|2022-01-13 02:12:10|1611.45|1595.45|1611|1595|1611.5|1595.5|1611|1595|5
1642039940000|2022-01-13 02:12:20|1610.6|1594.6|1610.64|1594.64|1610.64|1594.64|1610.6|1594.6|2
1642039960000|2022-01-13 02:12:40|1610.94|1594.94|1611.45|1595.45|1611.45|1595.45|1610.94|1594.94|2
1642039970000|2022-01-13 02:12:50|1611.5|1595.5|1611.43|1595.43|1611.5|1595.5|1611.43|1595.43|2
1642039980000|2022-01-13 02:13:00|1611.5|1595.5|1611.5|1595.5|1611.5|1595.5|1611.5|1595.5|1
1642039990000|2022-01-13 02:13:10|1611.3|1595.3|1611.3|1595.3|1611.3|1595.3|1611.3|1595.3|1
1642040000000|2022-01-13 02:13:20|1611.43|1595.43|1611.5|1595.5|1611.5|1595.5|1611.43|1595.43|2
1642040010000|2022-01-13 02:13:30|1611.65|1595.65|1611.62|1595.62|1611.65|1595.65|1611.47|1595.47|3
1642040020000|2022-01-13 02:13:40|1611.5|1595.5|1611.75|1595.75|1611.75|1595.75|1611.5|1595.5|2
1642040030000|2022-01-13 02:13:50|1611.88|1595.88|1612.12|1596.12|1612.12|1596.12|1611.88|1595.88|4
1642040040000|2022-01-13 02:14:00|1612.13|1596.13|1612.12|1596.12|1612.13|1596.13|1612.12|1596.12|6
1642040050000|2022-01-13 02:14:10|1612.5|1596.5|1612.4|1596.4|1612.5|1596.5|1612.31|1596.31|5
1642040060000|2022-01-13 02:14:20|1612.5|1596.5|1612.65|1596.65|1612.65|1596.65|1612.5|1596.5|7
1642040070000|2022-01-13 02:14:30|1612.3|1596.3|1612.3|1596.3|1612.3|1596.3|1612.3|1596.3|1
1642040080000|2022-01-13 02:14:40|1612.38|1596.38|1612.5|1596.5|1612.5|1596.5|1612.2|1596.2|3
1642040090000|2022-01-13 02:14:50|1612.42|1596.42|1612.4|1596.4|1612.5|1596.5|1612.4|1596.4|4
1642040100000|2022-01-13 02:15:00|1612.5|1596.5|1610.99|1594.99|1612.5|1596.5|1610.99|1594.99|7
1642040110000|2022-01-13 02:15:10|1611.1|1595.1|1611.5|1595.5|1611.5|1595.5|1610.6|1594.6|9
1642040120000|2022-01-13 02:15:20|1612|1596|1612.22|1596.22|1612.22|1596.22|1611.5|1595.5|7
1642040130000|2022-01-13 02:15:30|1612.45|1596.45|1612.45|1596.45|1612.45|1596.45|1612.45|1596.45|1
1642040140000|2022-01-13 02:15:40|1612.5|1596.5|1612.5|1596.5|1612.5|1596.5|1612.5|1596.5|1
1642040170000|2022-01-13 02:16:10|1612.38|1596.38|1612.4|1596.4|1612.5|1596.5|1612.21|1596.21|9
1642040180000|2022-01-13 02:16:20|1612.5|1596.5|1612.5|1596.5|1612.5|1596.5|1612.5|1596.5|1
1642040210000|2022-01-13 02:16:50|1612.85|1596.85|1612.8|1596.8|1613.24|1597.24|1612.8|1596.8|5
1642040220000|2022-01-13 02:17:00|1612.6|1596.6|1613.1|1597.1|1613.11|1597.11|1612.6|1596.6|6
1642040230000|2022-01-13 02:17:10|1613.11|1597.11|1613.11|1597.11|1613.11|1597.11|1613.11|1597.11|1
1642040240000|2022-01-13 02:17:20|1613.1|1597.1|1613|1597|1613.1|1597.1|1613|1597|2
1642040260000|2022-01-13 02:17:40|1612.93|1596.93|1612.93|1596.93|1612.93|1596.93|1612.93|1596.93|1
1642040270000|2022-01-13 02:17:50|1613.43|1597.43|1613.43|1597.43|1613.47|1597.47|1613.43|1597.43|3
1642040280000|2022-01-13 02:18:00|1613.47|1597.47|1613.5|1597.5|1614.21|1598.21|1613.43|1597.43|14
1642040290000|2022-01-13 02:18:10|1613.63|1597.63|1613.5|1597.5|1613.63|1597.63|1613.5|1597.5|2
1642040310000|2022-01-13 02:18:30|1613.14|1597.14|1613.14|1597.14|1613.14|1597.14|1613.14|1597.14|1
1642040320000|2022-01-13 02:18:40|1613.3|1597.3|1613.3|1597.3|1613.3|1597.3|1613.3|1597.3|1
1642040330000|2022-01-13 02:18:50|1613.18|1597.18|1613.14|1597.14|1613.18|1597.18|1613.14|1597.14|2
1642040340000|2022-01-13 02:19:00|1613.09|1597.09|1613.09|1597.09|1613.09|1597.09|1613.09|1597.09|1
1642040380000|2022-01-13 02:19:40|1613.1|1597.1|1613.48|1597.48|1613.5|1597.5|1613.1|1597.1|3
1642040390000|2022-01-13 02:19:50|1613.66|1597.66|1613.51|1597.51|1613.66|1597.66|1613.51|1597.51|2
1642040430000|2022-01-13 02:20:30|1613.5|1597.5|1613.5|1597.5|1613.5|1597.5|1613.5|1597.5|1
1642040450000|2022-01-13 02:20:50|1613.45|1597.45|1613.2|1597.2|1613.45|1597.45|1613.2|1597.2|2
1642040460000|2022-01-13 02:21:00|1612.7|1596.7|1609.5|1593.5|1612.7|1596.7|1609|1593|9
1642040470000|2022-01-13 02:21:10|1610.35|1594.35|1609.5|1593.5|1610.35|1594.35|1609.5|1593.5|3
1642040480000|2022-01-13 02:21:20|1609.3|1593.3|1609.25|1593.25|1609.3|1593.3|1609.25|1593.25|2
1642040490000|2022-01-13 02:21:30|1609|1593|1609|1593|1609|1593|1609|1593|1
1642040510000|2022-01-13 02:21:50|1609.3|1593.3|1609|1593|1609.3|1593.3|1609|1593|2
1642040530000|2022-01-13 02:22:10|1609.5|1593.5|1609.95|1593.95|1609.95|1593.95|1608.72|1592.72|3
1642040550000|2022-01-13 02:22:30|1609.5|1593.5|1609.5|1593.5|1609.5|1593.5|1609.5|1593.5|1
1642040570000|2022-01-13 02:22:50|1609.91|1593.91|1609.91|1593.91|1609.91|1593.91|1609.91|1593.91|1
1642040590000|2022-01-13 02:23:10|1609.5|1593.5|1610|1594|1610|1594|1609.5|1593.5|2
1642040610000|2022-01-13 02:23:30|1609.5|1593.5|1610|1594|1610|1594|1609.5|1593.5|4
1642040620000|2022-01-13 02:23:40|1609.5|1593.5|1609.88|1593.88|1609.89|1593.89|1609.5|1593.5|4
1642040630000|2022-01-13 02:23:50|1609.78|1593.78|1609.78|1593.78|1609.78|1593.78|1609.78|1593.78|1
1642040640000|2022-01-13 02:24:00|1609.4|1593.4|1609|1593|1609.4|1593.4|1609|1593|2
1642040670000|2022-01-13 02:24:30|1608.5|1592.5|1609|1593|1609.45|1593.45|1608.5|1592.5|6
1642040680000|2022-01-13 02:24:40|1609.4|1593.4|1609|1593|1609.4|1593.4|1609|1593|2
1642040720000|2022-01-13 02:25:20|1609.2|1593.2|1608.5|1592.5|1609.2|1593.2|1608.38|1592.38|5
1642040730000|2022-01-13 02:25:30|1608.38|1592.38|1607.88|1591.88|1608.38|1592.38|1607.88|1591.88|2
1642040740000|2022-01-13 02:25:40|1608.22|1592.22|1607.88|1591.88|1608.22|1592.22|1607.88|1591.88|2
1642040750000|2022-01-13 02:25:50|1607.45|1591.45|1607.45|1591.45|1607.45|1591.45|1607.45|1591.45|1
1642040770000|2022-01-13 02:26:10|1607.23|1591.23|1607.23|1591.23|1607.35|1591.35|1607.23|1591.23|3
1642040780000|2022-01-13 02:26:20|1607.35|1591.35|1608|1592|1608.5|1592.5|1607.35|1591.35|10
1642040790000|2022-01-13 02:26:30|1608.03|1592.03|1608|1592|1608.03|1592.03|1608|1592|2
1642040800000|2022-01-13 02:26:40|1608.2|1592.2|1607.75|1591.75|1608.2|1592.2|1607.75|1591.75|4
1642040810000|2022-01-13 02:26:50|1607.88|1591.88|1607.5|1591.5|1608|1592|1607.5|1591.5|4
1642040820000|2022-01-13 02:27:00|1607.86|1591.86|1607.5|1591.5|1607.86|1591.86|1607.5|1591.5|2
1642040880000|2022-01-13 02:28:00|1607.97|1591.97|1608.5|1592.5|1608.61|1592.61|1607.97|1591.97|6
1642040890000|2022-01-13 02:28:10|1609|1593|1609|1593|1609|1593|1609|1593|1
1642040900000|2022-01-13 02:28:20|1608.88|1592.88|1609|1593|1609|1593|1608.72|1592.72|4
1642040910000|2022-01-13 02:28:30|1608.5|1592.5|1608|1592|1608.5|1592.5|1608|1592|5
1642040930000|2022-01-13 02:28:50|1608.13|1592.13|1607.5|1591.5|1608.13|1592.13|1607.5|1591.5|3
1642040940000|2022-01-13 02:29:00|1608|1592|1609.12|1593.12|1609.12|1593.12|1608|1592|12
1642040950000|2022-01-13 02:29:10|1609|1593|1608.5|1592.5|1609|1593|1608.5|1592.5|3
1642040960000|2022-01-13 02:29:20|1608.9|1592.9|1608.41|1592.41|1608.9|1592.9|1608.41|1592.41|5
1642040970000|2022-01-13 02:29:30|1608.5|1592.5|1608.2|1592.2|1608.5|1592.5|1608.2|1592.2|3
1642040980000|2022-01-13 02:29:40|1608.39|1592.39|1608.5|1592.5|1608.5|1592.5|1608.39|1592.39|5
1642040990000|2022-01-13 02:29:50|1608.42|1592.42|1608.42|1592.42|1608.42|1592.42|1608.42|1592.42|1
1642041000000|2022-01-13 02:30:00|1608.5|1592.5|1610.23|1594.23|1610.23|1594.23|1608.5|1592.5|9
1642041010000|2022-01-13 02:30:10|1610.45|1594.45|1610.45|1594.45|1610.45|1594.45|1610.45|1594.45|1
1642041020000|2022-01-13 02:30:20|1610.87|1594.87|1610.87|1594.87|1610.87|1594.87|1610.87|1594.87|1
1642041030000|2022-01-13 02:30:30|1610.65|1594.65|1610.5|1594.5|1610.65|1594.65|1610.45|1594.45|5
1642041040000|2022-01-13 02:30:40|1610.45|1594.45|1610.69|1594.69|1610.69|1594.69|1610.45|1594.45|3
1642041050000|2022-01-13 02:30:50|1610.5|1594.5|1610.5|1594.5|1610.69|1594.69|1610.5|1594.5|5
1642041060000|2022-01-13 02:31:00|1610.69|1594.69|1610.5|1594.5|1610.69|1594.69|1610.5|1594.5|2
1642041070000|2022-01-13 02:31:10|1610.36|1594.36|1610.36|1594.36|1610.36|1594.36|1610.36|1594.36|1
1642041110000|2022-01-13 02:31:50|1610.07|1594.07|1609.86|1593.86|1610.36|1594.36|1609.86|1593.86|6
1642041120000|2022-01-13 02:32:00|1610.11|1594.11|1609.86|1593.86|1610.11|1594.11|1609.86|1593.86|2
1642041130000|2022-01-13 02:32:10|1610.11|1594.11|1610.27|1594.27|1610.3|1594.3|1610|1594|5
1642041140000|2022-01-13 02:32:20|1610.4|1594.4|1610.4|1594.4|1610.4|1594.4|1610.4|1594.4|1
1642041150000|2022-01-13 02:32:30|1610.59|1594.59|1611.26|1595.26|1611.26|1595.26|1610.47|1594.47|6
1642041160000|2022-01-13 02:32:40|1611.23|1595.23|1611.35|1595.35|1611.35|1595.35|1611.23|1595.23|2
1642041170000|2022-01-13 02:32:50|1611.4|1595.4|1611.45|1595.45|1611.5|1595.5|1611.4|1595.4|6
1642041180000|2022-01-13 02:33:00|1611.4|1595.4|1611.28|1595.28|1611.4|1595.4|1610.8|1594.8|5
1642041190000|2022-01-13 02:33:10|1610.9|1594.9|1610.9|1594.9|1610.9|1594.9|1610.9|1594.9|1
1642041210000|2022-01-13 02:33:30|1611.15|1595.15|1610.9|1594.9|1611.15|1595.15|1610.9|1594.9|2
1642041220000|2022-01-13 02:33:40|1611.15|1595.15|1610.9|1594.9|1611.15|1595.15|1610.9|1594.9|2
1642041230000|2022-01-13 02:33:50|1610.1|1594.1|1610.1|1594.1|1610.1|1594.1|1610.1|1594.1|1
1642041240000|2022-01-13 02:34:00|1610.2|1594.2|1610.1|1594.1|1610.2|1594.2|1609.88|1593.88|5
1642041250000|2022-01-13 02:34:10|1610.23|1594.23|1610.4|1594.4|1610.4|1594.4|1610.23|1594.23|3
1642041260000|2022-01-13 02:34:20|1610.1|1594.1|1610.1|1594.1|1610.1|1594.1|1610.1|1594.1|1
1642041280000|2022-01-13 02:34:40|1609.88|1593.88|1609.88|1593.88|1609.88|1593.88|1609.88|1593.88|1
1642041290000|2022-01-13 02:34:50|1610|1594|1610|1594|1610.1|1594.1|1610|1594|3
1642041300000|2022-01-13 02:35:00|1609.6|1593.6|1610.4|1594.4|1610.4|1594.4|1609.6|1593.6|6
1642041310000|2022-01-13 02:35:10|1610.5|1594.5|1610.5|1594.5|1610.72|1594.72|1610.5|1594.5|6
1642041320000|2022-01-13 02:35:20|1610.75|1594.75|1610.75|1594.75|1611|1595|1610.75|1594.75|3
1642041330000|2022-01-13 02:35:30|1610.79|1594.79|1610.5|1594.5|1610.79|1594.79|1610.5|1594.5|4
1642041340000|2022-01-13 02:35:40|1610.45|1594.45|1610.95|1594.95|1610.95|1594.95|1610.45|1594.45|2
1642041350000|2022-01-13 02:35:50|1610.45|1594.45|1610.45|1594.45|1610.45|1594.45|1610.45|1594.45|1
1642041360000|2022-01-13 02:36:00|1610.5|1594.5|1610.5|1594.5|1610.5|1594.5|1610.5|1594.5|1
1642041370000|2022-01-13 02:36:10|1610.45|1594.45|1610.45|1594.45|1610.45|1594.45|1610.45|1594.45|1
1642041410000|2022-01-13 02:36:50|1610.22|1594.22|1609.6|1593.6|1610.22|1594.22|1609.6|1593.6|5
1642041420000|2022-01-13 02:37:00|1609.35|1593.35|1609.5|1593.5|1609.5|1593.5|1609.29|1593.29|3
1642041440000|2022-01-13 02:37:20|1609.64|1593.64|1609.5|1593.5|1609.64|1593.64|1609.5|1593.5|2
1642041480000|2022-01-13 02:38:00|1609.72|1593.72|1609.5|1593.5|1609.72|1593.72|1609.5|1593.5|2
1642041490000|2022-01-13 02:38:10|1609.55|1593.55|1609.55|1593.55|1609.55|1593.55|1609.55|1593.55|1
1642041510000|2022-01-13 02:38:30|1609.5|1593.5|1609.5|1593.5|1609.5|1593.5|1609.5|1593.5|1
1642041530000|2022-01-13 02:38:50|1609.95|1593.95|1609.75|1593.75|1610|1594|1609.7|1593.7|4
1642041540000|2022-01-13 02:39:00|1609.5|1593.5|1610|1594|1610|1594|1609.5|1593.5|3
1642041560000|2022-01-13 02:39:20|1610.16|1594.16|1610.5|1594.5|1610.5|1594.5|1610.16|1594.16|3
1642041570000|2022-01-13 02:39:30|1611|1595|1611|1595|1611|1595|1610.9|1594.9|3
1642041630000|2022-01-13 02:40:30|1611.5|1595.5|1611.5|1595.5|1611.5|1595.5|1611.5|1595.5|1
1642041650000|2022-01-13 02:40:50|1611.23|1595.23|1611.23|1595.23|1611.5|1595.5|1611.23|1595.23|3
1642041660000|2022-01-13 02:41:00|1611.26|1595.26|1611.16|1595.16|1611.26|1595.26|1611.16|1595.16|2
1642041670000|2022-01-13 02:41:10|1611.5|1595.5|1612|1596|1612|1596|1611.5|1595.5|2
1642041680000|2022-01-13 02:41:20|1612.4|1596.4|1612.35|1596.35|1612.9|1596.9|1612.35|1596.35|8
1642041690000|2022-01-13 02:41:30|1612.5|1596.5|1612.72|1596.72|1612.75|1596.75|1612.5|1596.5|3
1642041700000|2022-01-13 02:41:40|1612.5|1596.5|1612.75|1596.75|1612.75|1596.75|1612.5|1596.5|7
1642041710000|2022-01-13 02:41:50|1612.78|1596.78|1613|1597|1613.15|1597.15|1612.78|1596.78|5
1642041720000|2022-01-13 02:42:00|1613.06|1597.06|1612.56|1596.56|1613.06|1597.06|1612.56|1596.56|5
1642041730000|2022-01-13 02:42:10|1612.84|1596.84|1613.06|1597.06|1613.06|1597.06|1612.56|1596.56|5
1642041740000|2022-01-13 02:42:20|1613.15|1597.15|1613.15|1597.15|1613.15|1597.15|1612.9|1596.9|7
1642041750000|2022-01-13 02:42:30|1612.9|1596.9|1612.65|1596.65|1613.15|1597.15|1612.65|1596.65|5
1642041760000|2022-01-13 02:42:40|1613.07|1597.07|1613.05|1597.05|1613.07|1597.07|1613.05|1597.05|2
1642041780000|2022-01-13 02:43:00|1613.15|1597.15|1612.94|1596.94|1613.15|1597.15|1612.94|1596.94|2
1642041790000|2022-01-13 02:43:10|1612.87|1596.87|1612.5|1596.5|1612.87|1596.87|1612.5|1596.5|3
1642041810000|2022-01-13 02:43:30|1612.39|1596.39|1612.29|1596.29|1612.39|1596.39|1612.29|1596.29|2
1642041820000|2022-01-13 02:43:40|1612.16|1596.16|1612.16|1596.16|1612.16|1596.16|1612.16|1596.16|1
1642041830000|2022-01-13 02:43:50|1612.31|1596.31|1612.29|1596.29|1612.41|1596.41|1612.16|1596.16|6
1642041840000|2022-01-13 02:44:00|1612.25|1596.25|1611.5|1595.5|1612.25|1596.25|1611.5|1595.5|3
1642041850000|2022-01-13 02:44:10|1611.78|1595.78|1611.78|1595.78|1611.78|1595.78|1611.78|1595.78|1
1642041860000|2022-01-13 02:44:20|1611.5|1595.5|1611.5|1595.5|1611.5|1595.5|1611.5|1595.5|1
1642041870000|2022-01-13 02:44:30|1611.64|1595.64|1611.5|1595.5|1611.64|1595.64|1611.5|1595.5|2
1642041880000|2022-01-13 02:44:40|1611.64|1595.64|1611.66|1595.66|1611.78|1595.78|1611.5|1595.5|6
1642041890000|2022-01-13 02:44:50|1611.5|1595.5|1610.75|1594.75|1611.5|1595.5|1610.75|1594.75|4
1642041900000|2022-01-13 02:45:00|1610.5|1594.5|1609.9|1593.9|1610.5|1594.5|1609.5|1593.5|5
1642041910000|2022-01-13 02:45:10|1609.5|1593.5|1609.9|1593.9|1609.9|1593.9|1609.5|1593.5|4
1642041920000|2022-01-13 02:45:20|1609.92|1593.92|1609|1593|1609.92|1593.92|1609|1593|4
1642041930000|2022-01-13 02:45:30|1608.75|1592.75|1608.75|1592.75|1608.75|1592.75|1608.5|1592.5|3
1642041940000|2022-01-13 02:45:40|1608.5|1592.5|1608.5|1592.5|1608.87|1592.87|1608.5|1592.5|8
1642041960000|2022-01-13 02:46:00|1608.72|1592.72|1609.18|1593.18|1609.18|1593.18|1608.5|1592.5|4
1642041970000|2022-01-13 02:46:10|1609.5|1593.5|1609.5|1593.5|1610|1594|1609.5|1593.5|8
1642041980000|2022-01-13 02:46:20|1609.7|1593.7|1609.35|1593.35|1609.7|1593.7|1609.35|1593.35|2
1642042000000|2022-01-13 02:46:40|1609|1593|1608.51|1592.51|1609|1593|1608.5|1592.5|5
1642042010000|2022-01-13 02:46:50|1609.01|1593.01|1609.02|1593.02|1609.02|1593.02|1609.01|1593.01|4
1642042020000|2022-01-13 02:47:00|1609.07|1593.07|1609.12|1593.12|1609.25|1593.25|1609.07|1593.07|3
1642042030000|2022-01-13 02:47:10|1609.11|1593.11|1609.12|1593.12|1609.12|1593.12|1609.11|1593.11|2
1642042040000|2022-01-13 02:47:20|1609.35|1593.35|1609.35|1593.35|1609.35|1593.35|1609.25|1593.25|3
1642042050000|2022-01-13 02:47:30|1609.27|1593.27|1608.51|1592.51|1609.27|1593.27|1608.51|1592.51|3
1642042060000|2022-01-13 02:47:40|1608.25|1592.25|1608.25|1592.25|1608.5|1592.5|1608.15|1592.15|6
1642042070000|2022-01-13 02:47:50|1608|1592|1608|1592|1608.05|1592.05|1608|1592|3
1642042080000|2022-01-13 02:48:00|1607.5|1591.5|1607.5|1591.5|1607.5|1591.5|1607.5|1591.5|1
1642042090000|2022-01-13 02:48:10|1608|1592|1608|1592|1608|1592|1608|1592|1
1642042100000|2022-01-13 02:48:20|1607.69|1591.69|1608.25|1592.25|1608.25|1592.25|1607.69|1591.69|2
1642042120000|2022-01-13 02:48:40|1608.1|1592.1|1607|1591|1608.2|1592.2|1607|1591|9
1642042130000|2022-01-13 02:48:50|1606.5|1590.5|1607|1591|1607|1591|1606.5|1590.5|9
1642042140000|2022-01-13 02:49:00|1606.75|1590.75|1607.4|1591.4|1607.4|1591.4|1606.75|1590.75|3
1642042150000|2022-01-13 02:49:10|1607.59|1591.59|1607.72|1591.72|1608|1592|1607.5|1591.5|5
1642042160000|2022-01-13 02:49:20|1607.5|1591.5|1607.75|1591.75|1607.81|1591.81|1607.5|1591.5|5
1642042170000|2022-01-13 02:49:30|1607.5|1591.5|1607.75|1591.75|1607.75|1591.75|1607.5|1591.5|2
1642042190000|2022-01-13 02:49:50|1607.9|1591.9|1607.5|1591.5|1607.9|1591.9|1607.5|1591.5|2
1642042220000|2022-01-13 02:50:20|1606.89|1590.89|1606.79|1590.79|1607.1|1591.1|1606.5|1590.5|7
1642042230000|2022-01-13 02:50:30|1606.9|1590.9|1606.79|1590.79|1607.2|1591.2|1606.79|1590.79|5
1642042240000|2022-01-13 02:50:40|1607.05|1591.05|1606.72|1590.72|1607.05|1591.05|1606.72|1590.72|6
1642042250000|2022-01-13 02:50:50|1606.91|1590.91|1606.79|1590.79|1606.91|1590.91|1606.79|1590.79|2
1642042260000|2022-01-13 02:51:00|1606.5|1590.5|1606.75|1590.75|1606.75|1590.75|1606.5|1590.5|4
1642042270000|2022-01-13 02:51:10|1607.25|1591.25|1606.4|1590.4|1607.25|1591.25|1606.4|1590.4|4
1642042280000|2022-01-13 02:51:20|1606.35|1590.35|1606.35|1590.35|1606.35|1590.35|1606.35|1590.35|1
1642042290000|2022-01-13 02:51:30|1606.44|1590.44|1606.5|1590.5|1606.72|1590.72|1606.44|1590.44|7
1642042300000|2022-01-13 02:51:40|1606.4|1590.4|1606.4|1590.4|1606.4|1590.4|1606.4|1590.4|1
1642042320000|2022-01-13 02:52:00|1606.5|1590.5|1606.45|1590.45|1606.5|1590.5|1606.45|1590.45|2
1642042330000|2022-01-13 02:52:10|1606|1590|1604.88|1588.88|1606|1590|1604.88|1588.88|4
1642042340000|2022-01-13 02:52:20|1604.4|1588.4|1605|1589|1605|1589|1604.4|1588.4|7
1642042350000|2022-01-13 02:52:30|1605.45|1589.45|1605.5|1589.5|1605.5|1589.5|1605.45|1589.45|2
1642042370000|2022-01-13 02:52:50|1605.88|1589.88|1604.72|1588.72|1605.88|1589.88|1604.5|1588.5|12
1642042380000|2022-01-13 02:53:00|1604.77|1588.77|1605|1589|1605|1589|1604.61|1588.61|6
1642042390000|2022-01-13 02:53:10|1604.9|1588.9|1604.63|1588.63|1604.9|1588.9|1604.5|1588.5|3
1642042400000|2022-01-13 02:53:20|1604.58|1588.58|1604.5|1588.5|1604.58|1588.58|1604.5|1588.5|2
1642042420000|2022-01-13 02:53:40|1604.4|1588.4|1604.4|1588.4|1604.4|1588.4|1604.4|1588.4|1
1642042440000|2022-01-13 02:54:00|1604.5|1588.5|1604.75|1588.75|1604.79|1588.79|1604.5|1588.5|3
1642042450000|2022-01-13 02:54:10|1605|1589|1604.45|1588.45|1605|1589|1604.45|1588.45|4
1642042480000|2022-01-13 02:54:40|1604.5|1588.5|1604.7|1588.7|1604.88|1588.88|1604.5|1588.5|3
1642042490000|2022-01-13 02:54:50|1604.5|1588.5|1604.5|1588.5|1604.5|1588.5|1604.5|1588.5|1
1642042500000|2022-01-13 02:55:00|1604.7|1588.7|1604.4|1588.4|1604.7|1588.7|1604.4|1588.4|3
1642042510000|2022-01-13 02:55:10|1604.5|1588.5|1605.33|1589.33|1605.5|1589.5|1604.5|1588.5|8
1642042520000|2022-01-13 02:55:20|1606|1590|1605.5|1589.5|1606|1590|1605.5|1589.5|6
1642042540000|2022-01-13 02:55:40|1605|1589|1605.3|1589.3|1605.5|1589.5|1605|1589|4
1642042550000|2022-01-13 02:55:50|1605.5|1589.5|1606|1590|1606|1590|1605.5|1589.5|3
1642042560000|2022-01-13 02:56:00|1606.1|1590.1|1606.3|1590.3|1606.3|1590.3|1606.1|1590.1|8
1642042570000|2022-01-13 02:56:10|1606|1590|1605.5|1589.5|1606|1590|1605.5|1589.5|6
1642042580000|2022-01-13 02:56:20|1605.4|1589.4|1605.4|1589.4|1605.4|1589.4|1605.4|1589.4|1
1642042590000|2022-01-13 02:56:30|1605.5|1589.5|1605.76|1589.76|1605.76|1589.76|1605.5|1589.5|5
1642042600000|2022-01-13 02:56:40|1605.72|1589.72|1606.16|1590.16|1606.86|1590.86|1605.72|1589.72|10
1642042610000|2022-01-13 02:56:50|1606|1590|1605.45|1589.45|1606|1590|1605.4|1589.4|3
1642042620000|2022-01-13 02:57:00|1605.72|1589.72|1606|1590|1606|1590|1605.72|1589.72|2
1642042630000|2022-01-13 02:57:10|1605.72|1589.72|1605.5|1589.5|1605.72|1589.72|1605.5|1589.5|2
1642042640000|2022-01-13 02:57:20|1605.72|1589.72|1605.72|1589.72|1605.72|1589.72|1605.72|1589.72|1
1642042650000|2022-01-13 02:57:30|1606|1590|1606.5|1590.5|1607|1591|1606|1590|6
1642042660000|2022-01-13 02:57:40|1606.45|1590.45|1607|1591|1607|1591|1606.45|1590.45|7
1642042670000|2022-01-13 02:57:50|1606.75|1590.75|1607.06|1591.06|1607.15|1591.15|1606.75|1590.75|8
1642042680000|2022-01-13 02:58:00|1607.17|1591.17|1607.25|1591.25|1607.25|1591.25|1607.06|1591.06|3
1642042700000|2022-01-13 02:58:20|1607.5|1591.5|1607.5|1591.5|1607.5|1591.5|1607.5|1591.5|1
1642042710000|2022-01-13 02:58:30|1607.7|1591.7|1607.7|1591.7|1607.7|1591.7|1607.7|1591.7|1
1642042720000|2022-01-13 02:58:40|1607.5|1591.5|1609.27|1593.27|1609.27|1593.27|1607.5|1591.5|15
1642042730000|2022-01-13 02:58:50|1609.3|1593.3|1609.22|1593.22|1609.5|1593.5|1609|1593|12
1642042740000|2022-01-13 02:59:00|1608.72|1592.72|1608|1592|1608.79|1592.79|1608|1592|6
1642042750000|2022-01-13 02:59:10|1607.5|1591.5|1607.5|1591.5|1607.5|1591.5|1607.5|1591.5|1
1642042760000|2022-01-13 02:59:20|1607.2|1591.2|1606.75|1590.75|1607.25|1591.25|1606.75|1590.75|3
1642042770000|2022-01-13 02:59:30|1606.93|1590.93|1606.93|1590.93|1606.93|1590.93|1606.93|1590.93|1
1642042780000|2022-01-13 02:59:40|1606.75|1590.75|1606.75|1590.75|1606.75|1590.75|1606.75|1590.75|1
1642042790000|2022-01-13 02:59:50|1606.97|1590.97|1606.75|1590.75|1606.97|1590.97|1606.75|1590.75|2
1642042800000|2022-01-13 03:00:00|1606.97|1590.97|1606.51|1590.51|1606.97|1590.97|1606.51|1590.51|5
1642042810000|2022-01-13 03:00:10|1606.5|1590.5|1606.5|1590.5|1606.5|1590.5|1606.5|1590.5|1
1642042820000|2022-01-13 03:00:20|1606.72|1590.72|1607.26|1591.26|1607.41|1591.41|1606.5|1590.5|7
1642042830000|2022-01-13 03:00:30|1607.27|1591.27|1607.5|1591.5|1608|1592|1607.14|1591.14|19
1642042840000|2022-01-13 03:00:40|1607.25|1591.25|1606.5|1590.5|1607.32|1591.32|1606.4|1590.4|5
1642042850000|2022-01-13 03:00:50|1606.52|1590.52|1606.52|1590.52|1607.14|1591.14|1606.5|1590.5|11
1642042860000|2022-01-13 03:01:00|1607.02|1591.02|1606.73|1590.73|1607.02|1591.02|1606.73|1590.73|2
1642042870000|2022-01-13 03:01:10|1606.52|1590.52|1605.31|1589.31|1606.52|1590.52|1605.31|1589.31|6
1642042880000|2022-01-13 03:01:20|1605.5|1589.5|1604.72|1588.72|1605.5|1589.5|1604.72|1588.72|6
1642042890000|2022-01-13 03:01:30|1605|1589|1605.22|1589.22|1605.73|1589.73|1604.5|1588.5|6
1642042900000|2022-01-13 03:01:40|1605.41|1589.41|1605|1589|1606|1590|1605|1589|8
1642042910000|2022-01-13 03:01:50|1604.72|1588.72|1605.5|1589.5|1605.5|1589.5|1604.72|1588.72|7
1642042930000|2022-01-13 03:02:10|1605.2|1589.2|1604.5|1588.5|1605.2|1589.2|1604.5|1588.5|7
1642042940000|2022-01-13 03:02:20|1604.45|1588.45|1605.37|1589.37|1605.37|1589.37|1604.45|1588.45|6
1642042950000|2022-01-13 03:02:30|1605.5|1589.5|1606.45|1590.45|1606.45|1590.45|1605.5|1589.5|8
1642042960000|2022-01-13 03:02:40|1606.27|1590.27|1607.42|1591.42|1607.42|1591.42|1606.17|1590.17|6
1642042970000|2022-01-13 03:02:50|1607.46|1591.46|1602.71|1586.71|1607.46|1591.46|1602.29|1586.29|14
1642042980000|2022-01-13 03:03:00|1601.89|1585.89|1599.72|1583.72|1602.21|1586.21|1599.65|1583.65|15
1642042990000|2022-01-13 03:03:10|1600.57|1584.57|1600.65|1584.65|1600.98|1584.98|1600.34|1584.34|9
1642043000000|2022-01-13 03:03:20|1600.72|1584.72|1600.9|1584.9|1602.17|1586.17|1600.72|1584.72|10
1642043010000|2022-01-13 03:03:30|1601.08|1585.08|1600.51|1584.51|1601.3|1585.3|1600.38|1584.38|11
1642043020000|2022-01-13 03:03:40|1600.5|1584.5|1600.22|1584.22|1600.51|1584.51|1600.22|1584.22|9
1642043030000|2022-01-13 03:03:50|1600|1584|1599.72|1583.72|1600|1584|1599.72|1583.72|4
1642043040000|2022-01-13 03:04:00|1599.55|1583.55|1599.5|1583.5|1599.55|1583.55|1599.5|1583.5|2
1642043050000|2022-01-13 03:04:10|1599.72|1583.72|1599.5|1583.5|1599.72|1583.72|1599.5|1583.5|2
1642043060000|2022-01-13 03:04:20|1600|1584|1600.22|1584.22|1600.22|1584.22|1599.5|1583.5|6
1642043070000|2022-01-13 03:04:30|1600.07|1584.07|1599.5|1583.5|1600.07|1584.07|1599.39|1583.39|10
1642043080000|2022-01-13 03:04:40|1599.69|1583.69|1600.45|1584.45|1600.45|1584.45|1599.69|1583.69|3
1642043090000|2022-01-13 03:04:50|1600.22|1584.22|1600.22|1584.22|1600.22|1584.22|1600.22|1584.22|1
1642043100000|2022-01-13 03:05:00|1600.13|1584.13|1600.22|1584.22|1600.31|1584.31|1600.13|1584.13|3
1642043110000|2022-01-13 03:05:10|1600.12|1584.12|1600.12|1584.12|1600.12|1584.12|1600.12|1584.12|1
1642043120000|2022-01-13 03:05:20|1600.25|1584.25|1600.25|1584.25|1600.25|1584.25|1600.25|1584.25|1
1642043130000|2022-01-13 03:05:30|1600.12|1584.12|1600.12|1584.12|1600.12|1584.12|1600.12|1584.12|1
1642043150000|2022-01-13 03:05:50|1600.2|1584.2|1600.22|1584.22|1600.22|1584.22|1600.1|1584.1|3
1642043160000|2022-01-13 03:06:00|1600.12|1584.12|1600.12|1584.12|1600.12|1584.12|1599.72|1583.72|3
1642043170000|2022-01-13 03:06:10|1599.72|1583.72|1600.12|1584.12|1600.12|1584.12|1599.72|1583.72|4
1642043180000|2022-01-13 03:06:20|1599.9|1583.9|1599.72|1583.72|1600.22|1584.22|1599.72|1583.72|12
1642043190000|2022-01-13 03:06:30|1599.5|1583.5|1599.5|1583.5|1599.5|1583.5|1599.5|1583.5|1
1642043200000|2022-01-13 03:06:40|1599.37|1583.37|1599.5|1583.5|1599.5|1583.5|1599.37|1583.37|2
1642043210000|2022-01-13 03:06:50|1599.2|1583.2|1599.2|1583.2|1599.2|1583.2|1599.2|1583.2|1
1642043220000|2022-01-13 03:07:00|1599.5|1583.5|1599.29|1583.29|1599.5|1583.5|1598.94|1582.94|4
1642043230000|2022-01-13 03:07:10|1599|1583|1599.25|1583.25|1599.29|1583.29|1599|1583|3
1642043240000|2022-01-13 03:07:20|1599.5|1583.5|1599.35|1583.35|1599.5|1583.5|1599|1583|6
1642043250000|2022-01-13 03:07:30|1599.42|1583.42|1599.5|1583.5|1599.5|1583.5|1599.42|1583.42|2
1642043260000|2022-01-13 03:07:40|1598.94|1582.94|1598.94|1582.94|1598.94|1582.94|1598.94|1582.94|1
1642043270000|2022-01-13 03:07:50|1599.2|1583.2|1598.7|1582.7|1599.2|1583.2|1598.7|1582.7|3
1642043280000|2022-01-13 03:08:00|1598.99|1582.99|1598.45|1582.45|1599.14|1583.14|1598.45|1582.45|6
1642043290000|2022-01-13 03:08:10|1597.94|1581.94|1597.94|1581.94|1598.26|1582.26|1597.65|1581.65|4
1642043300000|2022-01-13 03:08:20|1598.19|1582.19|1597.65|1581.65|1598.19|1582.19|1597.65|1581.65|4
1642043310000|2022-01-13 03:08:30|1597.5|1581.5|1596.49|1580.49|1597.5|1581.5|1596.49|1580.49|4
1642043320000|2022-01-13 03:08:40|1596.48|1580.48|1595.85|1579.85|1596.48|1580.48|1595.85|1579.85|3
1642043330000|2022-01-13 03:08:50|1595.97|1579.97|1596.48|1580.48|1596.49|1580.49|1595.97|1579.97|5
1642043340000|2022-01-13 03:09:00|1596.5|1580.5|1596.5|1580.5|1596.5|1580.5|1596.5|1580.5|1
1642043350000|2022-01-13 03:09:10|1595.9|1579.9|1596.64|1580.64|1596.64|1580.64|1595.9|1579.9|5
1642043360000|2022-01-13 03:09:20|1596.15|1580.15|1596.77|1580.77|1596.77|1580.77|1596.15|1580.15|2
1642043370000|2022-01-13 03:09:30|1596.48|1580.48|1595.6|1579.6|1596.48|1580.48|1595.6|1579.6|3
1642043380000|2022-01-13 03:09:40|1595.8|1579.8|1595.26|1579.26|1595.8|1579.8|1595.25|1579.25|5
1642043390000|2022-01-13 03:09:50|1595.05|1579.05|1595.64|1579.64|1595.64|1579.64|1594.75|1578.75|19
1642043400000|2022-01-13 03:10:00|1595.5|1579.5|1595.75|1579.75|1596|1580|1595.5|1579.5|8
1642043410000|2022-01-13 03:10:10|1596|1580|1596.11|1580.11|1596.11|1580.11|1596|1580|2
1642043420000|2022-01-13 03:10:20|1596.21|1580.21|1595.86|1579.86|1596.45|1580.45|1595.86|1579.86|7
1642043430000|2022-01-13 03:10:30|1595.61|1579.61|1595.27|1579.27|1595.99|1579.99|1595.13|1579.13|10
1642043440000|2022-01-13 03:10:40|1595.45|1579.45|1595.1|1579.1|1595.45|1579.45|1595.1|1579.1|3
1642043450000|2022-01-13 03:10:50|1595.81|1579.81|1593.95|1577.95|1595.81|1579.81|1593.95|1577.95|8
1642043460000|2022-01-13 03:11:00|1594.45|1578.45|1593.5|1577.5|1594.45|1578.45|1593.34|1577.34|12
1642043470000|2022-01-13 03:11:10|1593.59|1577.59|1593.5|1577.5|1593.59|1577.59|1593.5|1577.5|2
1642043480000|2022-01-13 03:11:20|1593.75|1577.75|1593.82|1577.82|1593.82|1577.82|1593.75|1577.75|2
1642043490000|2022-01-13 03:11:30|1594.17|1578.17|1594.45|1578.45|1594.45|1578.45|1594.17|1578.17|4
1642043520000|2022-01-13 03:12:00|1593.95|1577.95|1594.2|1578.2|1594.2|1578.2|1593.7|1577.7|7
1642043530000|2022-01-13 03:12:10|1594.47|1578.47|1594.45|1578.45|1594.69|1578.69|1594.42|1578.42|5
1642043540000|2022-01-13 03:12:20|1594.8|1578.8|1594.9|1578.9|1595.4|1579.4|1594.8|1578.8|4
1642043550000|2022-01-13 03:12:30|1594.5|1578.5|1593.95|1577.95|1594.5|1578.5|1593.95|1577.95|5
1642043570000|2022-01-13 03:12:50|1593.5|1577.5|1593.5|1577.5|1593.5|1577.5|1593.5|1577.5|1
1642043580000|2022-01-13 03:13:00|1593.95|1577.95|1593.5|1577.5|1593.95|1577.95|1593.5|1577.5|2
1642043610000|2022-01-13 03:13:30|1593.42|1577.42|1592.83|1576.83|1593.42|1577.42|1592.5|1576.5|8
1642043620000|2022-01-13 03:13:40|1592.95|1576.95|1593|1577|1593.2|1577.2|1592.48|1576.48|12
1642043670000|2022-01-13 03:14:30|1592.55|1576.55|1591.59|1575.59|1592.65|1576.65|1591.59|1575.59|10
1642043690000|2022-01-13 03:14:50|1591.84|1575.84|1591.59|1575.59|1591.84|1575.84|1591.59|1575.59|2
1642043700000|2022-01-13 03:15:00|1591.5|1575.5|1590.95|1574.95|1591.5|1575.5|1590.95|1574.95|5
1642043730000|2022-01-13 03:15:30|1590.65|1574.65|1590.95|1574.95|1590.95|1574.95|1590.5|1574.5|5
1642043740000|2022-01-13 03:15:40|1591|1575|1592.29|1576.29|1592.45|1576.45|1591|1575|13
1642043750000|2022-01-13 03:15:50|1592.17|1576.17|1593.25|1577.25|1593.25|1577.25|1592.16|1576.16|13
1642043760000|2022-01-13 03:16:00|1593.37|1577.37|1593.3|1577.3|1593.5|1577.5|1593.29|1577.29|4
1642043770000|2022-01-13 03:16:10|1593.29|1577.29|1592.18|1576.18|1593.29|1577.29|1591.78|1575.78|7
1642043780000|2022-01-13 03:16:20|1591.5|1575.5|1591.98|1575.98|1591.98|1575.98|1591.5|1575.5|4
1642043790000|2022-01-13 03:16:30|1592.16|1576.16|1592.3|1576.3|1592.68|1576.68|1592|1576|5
1642043800000|2022-01-13 03:16:40|1592.4|1576.4|1592.45|1576.45|1592.45|1576.45|1591.9|1575.9|7
1642043810000|2022-01-13 03:16:50|1592.15|1576.15|1593.5|1577.5|1593.53|1577.53|1592.15|1576.15|6
1642043820000|2022-01-13 03:17:00|1593.65|1577.65|1594.55|1578.55|1594.92|1578.92|1593.65|1577.65|14
1642043830000|2022-01-13 03:17:10|1594.5|1578.5|1595.35|1579.35|1595.35|1579.35|1594.13|1578.13|20
1642043840000|2022-01-13 03:17:20|1595.16|1579.16|1595.28|1579.28|1595.5|1579.5|1595.15|1579.15|9
1642043850000|2022-01-13 03:17:30|1595.5|1579.5|1595.5|1579.5|1595.55|1579.55|1595.25|1579.25|4
1642043860000|2022-01-13 03:17:40|1595.55|1579.55|1595.55|1579.55|1595.55|1579.55|1595.55|1579.55|1
1642043870000|2022-01-13 03:17:50|1595.61|1579.61|1596.19|1580.19|1596.19|1580.19|1595.61|1579.61|5
1642043880000|2022-01-13 03:18:00|1596.09|1580.09|1595.5|1579.5|1596.09|1580.09|1595.5|1579.5|3
1642043890000|2022-01-13 03:18:10|1595.1|1579.1|1595.5|1579.5|1595.5|1579.5|1595.1|1579.1|4
1642043900000|2022-01-13 03:18:20|1595.1|1579.1|1595.5|1579.5|1595.5|1579.5|1595.1|1579.1|2
1642043910000|2022-01-13 03:18:30|1595.6|1579.6|1595.82|1579.82|1595.82|1579.82|1595.6|1579.6|3
1642043920000|2022-01-13 03:18:40|1596.18|1580.18|1596.38|1580.38|1596.5|1580.5|1595.8|1579.8|4
1642043930000|2022-01-13 03:18:50|1596|1580|1596.5|1580.5|1596.95|1580.95|1595.89|1579.89|7
1642043940000|2022-01-13 03:19:00|1596|1580|1596.22|1580.22|1596.5|1580.5|1596|1580|4
1642043950000|2022-01-13 03:19:10|1596|1580|1596.22|1580.22|1596.22|1580.22|1595.87|1579.87|8
1642043960000|2022-01-13 03:19:20|1596.29|1580.29|1596.4|1580.4|1596.5|1580.5|1595.85|1579.85|9
1642043970000|2022-01-13 03:19:30|1596.6|1580.6|1596.5|1580.5|1596.79|1580.79|1596.43|1580.43|7
1642043990000|2022-01-13 03:19:50|1595.75|1579.75|1596|1580|1596|1580|1595.75|1579.75|2
1642044000000|2022-01-13 03:20:00|1595.97|1579.97|1595.69|1579.69|1595.97|1579.97|1595.69|1579.69|3
1642044010000|2022-01-13 03:20:10|1595.25|1579.25|1595.5|1579.5|1595.79|1579.79|1595.25|1579.25|7
1642044020000|2022-01-13 03:20:20|1595.79|1579.79|1595.64|1579.64|1595.95|1579.95|1595|1579|7
1642044030000|2022-01-13 03:20:30|1596.19|1580.19|1595.77|1579.77|1596.22|1580.22|1595.77|1579.77|3
1642044040000|2022-01-13 03:20:40|1595.95|1579.95|1595.95|1579.95|1595.95|1579.95|1595.95|1579.95|1
1642044050000|2022-01-13 03:20:50|1595.75|1579.75|1595.4|1579.4|1595.79|1579.79|1595.4|1579.4|4
1642044060000|2022-01-13 03:21:00|1595.5|1579.5|1595.75|1579.75|1595.75|1579.75|1595.5|1579.5|6
1642044070000|2022-01-13 03:21:10|1595.74|1579.74|1595.93|1579.93|1595.93|1579.93|1595.72|1579.72|4
1642044080000|2022-01-13 03:21:20|1595.72|1579.72|1595.63|1579.63|1596.58|1580.58|1595.63|1579.63|12
1642044090000|2022-01-13 03:21:30|1595.81|1579.81|1596.5|1580.5|1596.5|1580.5|1595.81|1579.81|6
1642044100000|2022-01-13 03:21:40|1596.31|1580.31|1596.22|1580.22|1596.5|1580.5|1596.22|1580.22|3
1642044110000|2022-01-13 03:21:50|1596.23|1580.23|1596.89|1580.89|1597.15|1581.15|1596.22|1580.22|10
1642044120000|2022-01-13 03:22:00|1597.23|1581.23|1597.23|1581.23|1597.23|1581.23|1597.23|1581.23|1
1642044130000|2022-01-13 03:22:10|1597.05|1581.05|1597.61|1581.61|1597.71|1581.71|1597.05|1581.05|9
1642044140000|2022-01-13 03:22:20|1597.83|1581.83|1598.14|1582.14|1598.14|1582.14|1597.72|1581.72|8
1642044150000|2022-01-13 03:22:30|1598.44|1582.44|1598.35|1582.35|1598.44|1582.44|1598.31|1582.31|5
1642044160000|2022-01-13 03:22:40|1598.45|1582.45|1597.55|1581.55|1598.45|1582.45|1597.55|1581.55|4
1642044170000|2022-01-13 03:22:50|1597.5|1581.5|1597.5|1581.5|1597.76|1581.76|1597.5|1581.5|3
1642044180000|2022-01-13 03:23:00|1597.76|1581.76|1598.05|1582.05|1598.05|1582.05|1597.65|1581.65|4
1642044190000|2022-01-13 03:23:10|1598.22|1582.22|1598.26|1582.26|1598.39|1582.39|1598.22|1582.22|5
1642044200000|2022-01-13 03:23:20|1598.5|1582.5|1598.5|1582.5|1598.5|1582.5|1598.4|1582.4|3
1642044220000|2022-01-13 03:23:40|1598.4|1582.4|1598.5|1582.5|1598.5|1582.5|1598.4|1582.4|2
1642044240000|2022-01-13 03:24:00|1598.83|1582.83|1598.39|1582.39|1598.83|1582.83|1598.39|1582.39|3
1642044250000|2022-01-13 03:24:10|1598.5|1582.5|1598.5|1582.5|1598.5|1582.5|1598.5|1582.5|1
1642044260000|2022-01-13 03:24:20|1598.08|1582.08|1598|1582|1598.08|1582.08|1598|1582|2
1642044270000|2022-01-13 03:24:30|1598.18|1582.18|1598.08|1582.08|1598.25|1582.25|1598.08|1582.08|3
1642044280000|2022-01-13 03:24:40|1598|1582|1597.55|1581.55|1598.25|1582.25|1597.55|1581.55|4
1642044290000|2022-01-13 03:24:50|1597.5|1581.5|1597.55|1581.55|1597.55|1581.55|1597.5|1581.5|2
1642044300000|2022-01-13 03:25:00|1597.5|1581.5|1596.5|1580.5|1597.5|1581.5|1596.5|1580.5|3
1642044310000|2022-01-13 03:25:10|1597.1|1581.1|1597.12|1581.12|1597.12|1581.12|1597.1|1581.1|2
1642044320000|2022-01-13 03:25:20|1597|1581|1597.5|1581.5|1597.5|1581.5|1597|1581|2
1642044330000|2022-01-13 03:25:30|1597.1|1581.1|1596.5|1580.5|1597.1|1581.1|1596.5|1580.5|3
1642044340000|2022-01-13 03:25:40|1596.59|1580.59|1596.5|1580.5|1596.59|1580.59|1596.5|1580.5|2
1642044360000|2022-01-13 03:26:00|1596.7|1580.7|1596.7|1580.7|1596.7|1580.7|1596.7|1580.7|1
1642044390000|2022-01-13 03:26:30|1596.6|1580.6|1596.5|1580.5|1596.6|1580.6|1596.3|1580.3|4
1642044400000|2022-01-13 03:26:40|1596.42|1580.42|1596.25|1580.25|1596.42|1580.42|1596|1580|5
1642044410000|2022-01-13 03:26:50|1596|1580|1596.4|1580.4|1596.4|1580.4|1596|1580|5
1642044420000|2022-01-13 03:27:00|1596.3|1580.3|1596.3|1580.3|1596.41|1580.41|1596.3|1580.3|3
1642044430000|2022-01-13 03:27:10|1596.5|1580.5|1596.5|1580.5|1596.5|1580.5|1596.3|1580.3|6
1642044450000|2022-01-13 03:27:30|1596.39|1580.39|1596.45|1580.45|1596.45|1580.45|1596.05|1580.05|4
1642044460000|2022-01-13 03:27:40|1596.4|1580.4|1595.5|1579.5|1596.4|1580.4|1595.5|1579.5|2
1642044480000|2022-01-13 03:28:00|1596|1580|1595.5|1579.5|1596|1580|1595.45|1579.45|8
1642044490000|2022-01-13 03:28:10|1595.25|1579.25|1595.25|1579.25|1595.25|1579.25|1595.25|1579.25|1
1642044500000|2022-01-13 03:28:20|1595|1579|1595.5|1579.5|1595.5|1579.5|1595|1579|4
1642044530000|2022-01-13 03:28:50|1595.45|1579.45|1595.5|1579.5|1595.5|1579.5|1595.45|1579.45|2
1642044540000|2022-01-13 03:29:00|1596|1580|1595.88|1579.88|1596|1580|1595.5|1579.5|5
1642044550000|2022-01-13 03:29:10|1595.79|1579.79|1595.79|1579.79|1595.79|1579.79|1595.79|1579.79|1
1642044560000|2022-01-13 03:29:20|1595.88|1579.88|1595.5|1579.5|1595.88|1579.88|1595.35|1579.35|4
1642044570000|2022-01-13 03:29:30|1595.38|1579.38|1594.98|1578.98|1595.38|1579.38|1594.98|1578.98|2
1642044580000|2022-01-13 03:29:40|1594.75|1578.75|1594.87|1578.87|1595.15|1579.15|1594.62|1578.62|6
1642044590000|2022-01-13 03:29:50|1594.99|1578.99|1595.02|1579.02|1595.12|1579.12|1594.99|1578.99|3
1642044600000|2022-01-13 03:30:00|1594.62|1578.62|1594.5|1578.5|1595.02|1579.02|1594.5|1578.5|6
1642044610000|2022-01-13 03:30:10|1594.3|1578.3|1594.4|1578.4|1594.4|1578.4|1594.3|1578.3|2
1642044620000|2022-01-13 03:30:20|1594.5|1578.5|1595.5|1579.5|1595.5|1579.5|1594.5|1578.5|6
1642044630000|2022-01-13 03:30:30|1595.6|1579.6|1596.5|1580.5|1596.56|1580.56|1595.5|1579.5|6
1642044640000|2022-01-13 03:30:40|1596.75|1580.75|1596.79|1580.79|1597|1581|1596.75|1580.75|4
1642044650000|2022-01-13 03:30:50|1596.9|1580.9|1597.75|1581.75|1597.75|1581.75|1596.9|1580.9|11
1642044660000|2022-01-13 03:31:00|1598.35|1582.35|1598.13|1582.13|1598.5|1582.5|1598|1582|8
1642044670000|2022-01-13 03:31:10|1598|1582|1598.5|1582.5|1598.5|1582.5|1598|1582|3
1642044680000|2022-01-13 03:31:20|1598.13|1582.13|1598|1582|1598.13|1582.13|1598|1582|4
1642044690000|2022-01-13 03:31:30|1598.13|1582.13|1598.5|1582.5|1598.5|1582.5|1598|1582|4
1642044700000|2022-01-13 03:31:40|1598.13|1582.13|1598|1582|1598.13|1582.13|1598|1582|2
1642044710000|2022-01-13 03:31:50|1597.75|1581.75|1597.79|1581.79|1597.79|1581.79|1597.75|1581.75|2
1642044720000|2022-01-13 03:32:00|1598.38|1582.38|1598|1582|1598.38|1582.38|1598|1582|3
1642044730000|2022-01-13 03:32:10|1597.5|1581.5|1597.5|1581.5|1598.54|1582.54|1597.5|1581.5|5
1642044740000|2022-01-13 03:32:20|1597.73|1581.73|1597.73|1581.73|1597.73|1581.73|1597.73|1581.73|1
1642044760000|2022-01-13 03:32:40|1598.13|1582.13|1598|1582|1598.13|1582.13|1598|1582|4
1642044770000|2022-01-13 03:32:50|1598.09|1582.09|1598|1582|1598.09|1582.09|1598|1582|2
1642044780000|2022-01-13 03:33:00|1597.83|1581.83|1597.83|1581.83|1598.2|1582.2|1597.83|1581.83|3
1642044790000|2022-01-13 03:33:10|1598.5|1582.5|1598.5|1582.5|1598.5|1582.5|1598.5|1582.5|1
1642044810000|2022-01-13 03:33:30|1598.75|1582.75|1599.35|1583.35|1599.47|1583.47|1598.75|1582.75|8
1642044820000|2022-01-13 03:33:40|1599.2|1583.2|1599.47|1583.47|1599.47|1583.47|1599.2|1583.2|7
1642044830000|2022-01-13 03:33:50|1599.32|1583.32|1599.68|1583.68|1599.68|1583.68|1599.32|1583.32|10
1642044840000|2022-01-13 03:34:00|1600.05|1584.05|1600.11|1584.11|1600.32|1584.32|1599.68|1583.68|10
1642044850000|2022-01-13 03:34:10|1599.71|1583.71|1600.05|1584.05|1600.05|1584.05|1599.71|1583.71|3
1642044860000|2022-01-13 03:34:20|1600.15|1584.15|1601.2|1585.2|1601.2|1585.2|1600.15|1584.15|11
1642044870000|2022-01-13 03:34:30|1600.95|1584.95|1601.5|1585.5|1602.3|1586.3|1600.95|1584.95|9
1642044880000|2022-01-13 03:34:40|1601.32|1585.32|1603.1|1587.1|1603.4|1587.4|1601.32|1585.32|16
1642044890000|2022-01-13 03:34:50|1603.5|1587.5|1603.37|1587.37|1603.5|1587.5|1603.36|1587.36|3
1642044900000|2022-01-13 03:35:00|1603.36|1587.36|1603.17|1587.17|1603.36|1587.36|1603.15|1587.15|3
1642044910000|2022-01-13 03:35:10|1603.42|1587.42|1603|1587|1603.42|1587.42|1603|1587|4
1642044920000|2022-01-13 03:35:20|1603.06|1587.06|1604.22|1588.22|1604.29|1588.29|1603.06|1587.06|8
1642044930000|2022-01-13 03:35:30|1604|1588|1604.22|1588.22|1604.22|1588.22|1603.5|1587.5|10
1642044940000|2022-01-13 03:35:40|1604.5|1588.5|1604|1588|1604.5|1588.5|1604|1588|5
1642044950000|2022-01-13 03:35:50|1604.8|1588.8|1604.5|1588.5|1604.8|1588.8|1604.2|1588.2|7
1642044960000|2022-01-13 03:36:00|1604.42|1588.42|1604.5|1588.5|1605|1589|1604.23|1588.23|7
1642044970000|2022-01-13 03:36:10|1605|1589|1604.05|1588.05|1605|1589|1604.05|1588.05|6
1642044980000|2022-01-13 03:36:20|1604.45|1588.45|1604.7|1588.7|1604.7|1588.7|1604.45|1588.45|2
1642044990000|2022-01-13 03:36:30|1605.25|1589.25|1605|1589|1605.5|1589.5|1604.7|1588.7|9
1642045000000|2022-01-13 03:36:40|1605.5|1589.5|1604.2|1588.2|1605.5|1589.5|1604.2|1588.2|8
1642045010000|2022-01-13 03:36:50|1604.5|1588.5|1604.5|1588.5|1604.5|1588.5|1604.5|1588.5|1
1642045020000|2022-01-13 03:37:00|1604.48|1588.48|1603.9|1587.9|1604.5|1588.5|1603.85|1587.85|8
1642045030000|2022-01-13 03:37:10|1603.77|1587.77|1603.5|1587.5|1604|1588|1603.26|1587.26|8
1642045040000|2022-01-13 03:37:20|1603.09|1587.09|1603.26|1587.26|1603.26|1587.26|1603.09|1587.09|3
1642045050000|2022-01-13 03:37:30|1603.25|1587.25|1603.27|1587.27|1604.01|1588.01|1603.1|1587.1|11
1642045060000|2022-01-13 03:37:40|1603.18|1587.18|1603.18|1587.18|1603.18|1587.18|1603.18|1587.18|1
1642045070000|2022-01-13 03:37:50|1602.77|1586.77|1602.72|1586.72|1603.05|1587.05|1602.72|1586.72|4
1642045080000|2022-01-13 03:38:00|1602.9|1586.9|1603.08|1587.08|1603.08|1587.08|1602.5|1586.5|4
1642045090000|2022-01-13 03:38:10|1602.98|1586.98|1602.98|1586.98|1602.98|1586.98|1602.58|1586.58|5
1642045100000|2022-01-13 03:38:20|1602.58|1586.58|1602.9|1586.9|1602.98|1586.98|1602.58|1586.58|3
1642045110000|2022-01-13 03:38:30|1602.79|1586.79|1602.79|1586.79|1602.79|1586.79|1602.79|1586.79|1
1642045120000|2022-01-13 03:38:40|1602.72|1586.72|1601.5|1585.5|1602.72|1586.72|1601.39|1585.39|6
1642045130000|2022-01-13 03:38:50|1601.58|1585.58|1601.69|1585.69|1601.89|1585.89|1601.58|1585.58|3
1642045140000|2022-01-13 03:39:00|1601.5|1585.5|1601.5|1585.5|1601.5|1585.5|1601.5|1585.5|1
1642045170000|2022-01-13 03:39:30|1601.69|1585.69|1601.55|1585.55|1601.69|1585.69|1601.5|1585.5|3
1642045180000|2022-01-13 03:39:40|1601.69|1585.69|1601.69|1585.69|1601.69|1585.69|1601.69|1585.69|1
1642045190000|2022-01-13 03:39:50|1601.5|1585.5|1601.5|1585.5|1601.5|1585.5|1601.5|1585.5|1
1642045200000|2022-01-13 03:40:00|1601.6|1585.6|1601.6|1585.6|1601.6|1585.6|1601.6|1585.6|1
1642045210000|2022-01-13 03:40:10|1601.85|1585.85|1601.85|1585.85|1601.85|1585.85|1601.85|1585.85|1
1642045220000|2022-01-13 03:40:20|1601.75|1585.75|1601.75|1585.75|1601.75|1585.75|1601.75|1585.75|1
1642045230000|2022-01-13 03:40:30|1601.8|1585.8|1601.8|1585.8|1601.8|1585.8|1601.8|1585.8|1
1642045240000|2022-01-13 03:40:40|1601.75|1585.75|1601.75|1585.75|1601.75|1585.75|1601.75|1585.75|1
1642045250000|2022-01-13 03:40:50|1601.9|1585.9|1601.9|1585.9|1601.9|1585.9|1601.9|1585.9|1
1642045260000|2022-01-13 03:41:00|1601.6|1585.6|1601.6|1585.6|1601.6|1585.6|1601.6|1585.6|1
1642045270000|2022-01-13 03:41:10|1601.5|1585.5|1601.5|1585.5|1601.5|1585.5|1601.33|1585.33|3
1642045290000|2022-01-13 03:41:30|1601|1585|1600.5|1584.5|1601|1585|1600.5|1584.5|2
1642045300000|2022-01-13 03:41:40|1600.88|1584.88|1601.45|1585.45|1601.45|1585.45|1600.88|1584.88|2
1642045310000|2022-01-13 03:41:50|1601.11|1585.11|1601.11|1585.11|1601.11|1585.11|1601.11|1585.11|1
1642045320000|2022-01-13 03:42:00|1601|1585|1600.79|1584.79|1601|1585|1600.5|1584.5|5
1642045330000|2022-01-13 03:42:10|1600.5|1584.5|1600.75|1584.75|1601|1585|1600.5|1584.5|6
1642045340000|2022-01-13 03:42:20|1600.5|1584.5|1600.92|1584.92|1600.92|1584.92|1600.5|1584.5|5
1642045350000|2022-01-13 03:42:30|1601|1585|1601.4|1585.4|1601.4|1585.4|1601|1585|3
1642045360000|2022-01-13 03:42:40|1601.16|1585.16|1601.23|1585.23|1601.35|1585.35|1601.01|1585.01|5
1642045370000|2022-01-13 03:42:50|1601.16|1585.16|1602.02|1586.02|1602.02|1586.02|1601.16|1585.16|10
1642045380000|2022-01-13 03:43:00|1601.77|1585.77|1602.23|1586.23|1602.45|1586.45|1601.77|1585.77|6
1642045390000|2022-01-13 03:43:10|1602.1|1586.1|1602.1|1586.1|1602.1|1586.1|1602.1|1586.1|1
1642045400000|2022-01-13 03:43:20|1601.88|1585.88|1602.35|1586.35|1602.35|1586.35|1601.88|1585.88|3
1642045410000|2022-01-13 03:43:30|1602.15|1586.15|1601.94|1585.94|1602.15|1586.15|1601.65|1585.65|4
1642045420000|2022-01-13 03:43:40|1602.35|1586.35|1603.5|1587.5|1603.5|1587.5|1602.35|1586.35|7
1642045430000|2022-01-13 03:43:50|1603.72|1587.72|1604.06|1588.06|1604.06|1588.06|1603.69|1587.69|4
1642045440000|2022-01-13 03:44:00|1603.56|1587.56|1603.81|1587.81|1603.84|1587.84|1603.56|1587.56|3
1642045450000|2022-01-13 03:44:10|1603.84|1587.84|1603.56|1587.56|1603.84|1587.84|1603.56|1587.56|2
1642045460000|2022-01-13 03:44:20|1603.84|1587.84|1604.34|1588.34|1604.34|1588.34|1603.81|1587.81|4
1642045470000|2022-01-13 03:44:30|1604.26|1588.26|1604.34|1588.34|1604.34|1588.34|1604.26|1588.26|2
1642045480000|2022-01-13 03:44:40|1604.5|1588.5|1604.5|1588.5|1604.5|1588.5|1604.5|1588.5|1
1642045500000|2022-01-13 03:45:00|1604.6|1588.6|1604.6|1588.6|1604.6|1588.6|1604.6|1588.6|1
1642045530000|2022-01-13 03:45:30|1604.89|1588.89|1604.89|1588.89|1604.91|1588.91|1604.89|1588.89|3
1642045540000|2022-01-13 03:45:40|1604.91|1588.91|1604.6|1588.6|1604.91|1588.91|1604.6|1588.6|2
1642045550000|2022-01-13 03:45:50|1604.94|1588.94|1604.65|1588.65|1604.94|1588.94|1604.65|1588.65|2
1642045560000|2022-01-13 03:46:00|1604.94|1588.94|1605|1589|1605|1589|1604.94|1588.94|2
1642045580000|2022-01-13 03:46:20|1605.42|1589.42|1605.4|1589.4|1605.42|1589.42|1605.4|1589.4|2
1642045590000|2022-01-13 03:46:30|1605|1589|1604.99|1588.99|1605.4|1589.4|1604.99|1588.99|4
1642045600000|2022-01-13 03:46:40|1605.2|1589.2|1605.2|1589.2|1605.2|1589.2|1605.2|1589.2|1
1642045610000|2022-01-13 03:46:50|1605.4|1589.4|1605.5|1589.5|1605.5|1589.5|1605.4|1589.4|2
1642045620000|2022-01-13 03:47:00|1605.48|1589.48|1605.5|1589.5|1605.83|1589.83|1605.48|1589.48|4
1642045630000|2022-01-13 03:47:10|1605.26|1589.26|1605.5|1589.5|1605.5|1589.5|1605.2|1589.2|3
1642045650000|2022-01-13 03:47:30|1605.2|1589.2|1605.5|1589.5|1605.5|1589.5|1605.2|1589.2|2
1642045660000|2022-01-13 03:47:40|1605.2|1589.2|1605.5|1589.5|1605.5|1589.5|1605.2|1589.2|2
1642045670000|2022-01-13 03:47:50|1605.6|1589.6|1605.6|1589.6|1605.6|1589.6|1605.6|1589.6|1
1642045710000|2022-01-13 03:48:30|1605.5|1589.5|1605.5|1589.5|1605.5|1589.5|1605.5|1589.5|1
1642045730000|2022-01-13 03:48:50|1605.06|1589.06|1605.06|1589.06|1605.06|1589.06|1605.06|1589.06|1
1642045740000|2022-01-13 03:49:00|1604.75|1588.75|1604.72|1588.72|1605.04|1589.04|1604.72|1588.72|4
1642045760000|2022-01-13 03:49:20|1604.5|1588.5|1604.5|1588.5|1604.5|1588.5|1604.5|1588.5|1
1642045780000|2022-01-13 03:49:40|1604.72|1588.72|1604.72|1588.72|1604.72|1588.72|1604.72|1588.72|1
1642045800000|2022-01-13 03:50:00|1605|1589|1603.84|1587.84|1605|1589|1603.63|1587.63|6
1642045810000|2022-01-13 03:50:10|1603.63|1587.63|1603.5|1587.5|1603.84|1587.84|1603.5|1587.5|4
1642045820000|2022-01-13 03:50:20|1603.05|1587.05|1603|1587|1603.5|1587.5|1603|1587|3
1642045830000|2022-01-13 03:50:30|1602.79|1586.79|1603.25|1587.25|1603.25|1587.25|1602.51|1586.51|9
1642045840000|2022-01-13 03:50:40|1603|1587|1602.95|1586.95|1603.5|1587.5|1602.95|1586.95|7
1642045850000|2022-01-13 03:50:50|1603.33|1587.33|1603.33|1587.33|1603.33|1587.33|1603.33|1587.33|1
1642045860000|2022-01-13 03:51:00|1602.5|1586.5|1602.5|1586.5|1602.5|1586.5|1602.5|1586.5|1
1642045870000|2022-01-13 03:51:10|1602.36|1586.36|1602.36|1586.36|1602.36|1586.36|1602.36|1586.36|1
1642045880000|2022-01-13 03:51:20|1602.16|1586.16|1602.09|1586.09|1602.16|1586.16|1602.09|1586.09|2
1642045890000|2022-01-13 03:51:30|1602.17|1586.17|1601.5|1585.5|1602.17|1586.17|1601.5|1585.5|4
1642045900000|2022-01-13 03:51:40|1601.36|1585.36|1601.22|1585.22|1601.36|1585.36|1601.22|1585.22|2
1642045910000|2022-01-13 03:51:50|1601.5|1585.5|1601.5|1585.5|1601.72|1585.72|1601.5|1585.5|3
1642045920000|2022-01-13 03:52:00|1602|1586|1602.3|1586.3|1602.3|1586.3|1601.21|1585.21|13
1642045930000|2022-01-13 03:52:10|1602.17|1586.17|1602.49|1586.49|1602.65|1586.65|1602.17|1586.17|5
1642045940000|2022-01-13 03:52:20|1602.32|1586.32|1602.89|1586.89|1602.89|1586.89|1602.32|1586.32|4
1642045950000|2022-01-13 03:52:30|1602.6|1586.6|1602.89|1586.89|1602.89|1586.89|1602.6|1586.6|4
1642045960000|2022-01-13 03:52:40|1603.04|1587.04|1602.5|1586.5|1603.04|1587.04|1602.4|1586.4|8
1642045970000|2022-01-13 03:52:50|1602.4|1586.4|1602.96|1586.96|1602.96|1586.96|1602.23|1586.23|4
1642045980000|2022-01-13 03:53:00|1602.75|1586.75|1602.7|1586.7|1602.75|1586.75|1602.67|1586.67|6
1642045990000|2022-01-13 03:53:10|1602.75|1586.75|1602.75|1586.75|1602.75|1586.75|1602.75|1586.75|1
1642046000000|2022-01-13 03:53:20|1603|1587|1603|1587|1603|1587|1603|1587|1
1642046010000|2022-01-13 03:53:30|1602.7|1586.7|1602.7|1586.7|1602.7|1586.7|1602.7|1586.7|1
1642046020000|2022-01-13 03:53:40|1603|1587|1602.5|1586.5|1603|1587|1602.5|1586.5|2
1642046030000|2022-01-13 03:53:50|1602.53|1586.53|1602.5|1586.5|1602.55|1586.55|1602.13|1586.13|5
1642046040000|2022-01-13 03:54:00|1602|1586|1601.5|1585.5|1602|1586|1601.5|1585.5|4
1642046050000|2022-01-13 03:54:10|1601.09|1585.09|1601|1585|1601.09|1585.09|1601|1585|2
1642046060000|2022-01-13 03:54:20|1600.87|1584.87|1601.5|1585.5|1601.78|1585.78|1600.65|1584.65|6
1642046070000|2022-01-13 03:54:30|1601.72|1585.72|1601.72|1585.72|1601.72|1585.72|1601.72|1585.72|1
1642046080000|2022-01-13 03:54:40|1602.35|1586.35|1601.5|1585.5|1602.35|1586.35|1601.5|1585.5|4
1642046100000|2022-01-13 03:55:00|1601.8|1585.8|1601.5|1585.5|1601.8|1585.8|1601.5|1585.5|2
1642046110000|2022-01-13 03:55:10|1601.61|1585.61|1602|1586|1602|1586|1601.5|1585.5|6
1642046140000|2022-01-13 03:55:40|1601.5|1585.5|1601|1585|1601.5|1585.5|1600.92|1584.92|5
1642046150000|2022-01-13 03:55:50|1601.5|1585.5|1601.5|1585.5|1601.5|1585.5|1601.5|1585.5|1
1642046160000|2022-01-13 03:56:00|1601.42|1585.42|1601.5|1585.5|1601.5|1585.5|1601.42|1585.42|2
1642046190000|2022-01-13 03:56:30|1600.6|1584.6|1600.6|1584.6|1600.7|1584.7|1600.6|1584.6|5
1642046200000|2022-01-13 03:56:40|1600.5|1584.5|1600|1584|1600.5|1584.5|1600|1584|3
1642046210000|2022-01-13 03:56:50|1600.1|1584.1|1599.5|1583.5|1600.1|1584.1|1599.5|1583.5|5
1642046220000|2022-01-13 03:57:00|1599.63|1583.63|1599.68|1583.68|1599.75|1583.75|1599.5|1583.5|4
1642046230000|2022-01-13 03:57:10|1599.67|1583.67|1599.68|1583.68|1599.68|1583.68|1599.2|1583.2|7
1642046240000|2022-01-13 03:57:20|1599.6|1583.6|1599.86|1583.86|1599.86|1583.86|1599.5|1583.5|5
1642046250000|2022-01-13 03:57:30|1599.66|1583.66|1599.66|1583.66|1599.86|1583.86|1599.5|1583.5|4
1642046270000|2022-01-13 03:57:50|1599.5|1583.5|1599.5|1583.5|1599.5|1583.5|1599.5|1583.5|1
1642046280000|2022-01-13 03:58:00|1599.3|1583.3|1599|1583|1599.5|1583.5|1598.89|1582.89|4
1642046290000|2022-01-13 03:58:10|1598.9|1582.9|1598.9|1582.9|1598.9|1582.9|1598.9|1582.9|1
1642046300000|2022-01-13 03:58:20|1598.5|1582.5|1598.5|1582.5|1598.5|1582.5|1598.5|1582.5|1
1642046310000|2022-01-13 03:58:30|1598.6|1582.6|1597.5|1581.5|1598.6|1582.6|1597.5|1581.5|6
1642046320000|2022-01-13 03:58:40|1597.42|1581.42|1596.8|1580.8|1597.5|1581.5|1596.8|1580.8|8
1642046330000|2022-01-13 03:58:50|1596.15|1580.15|1596.72|1580.72|1596.8|1580.8|1596.15|1580.15|5
1642046340000|2022-01-13 03:59:00|1596.87|1580.87|1597.35|1581.35|1597.66|1581.66|1596.78|1580.78|10
1642046350000|2022-01-13 03:59:10|1597.5|1581.5|1597.5|1581.5|1597.5|1581.5|1597.5|1581.5|1
1642046370000|2022-01-13 03:59:30|1597.45|1581.45|1597.4|1581.4|1597.45|1581.45|1597|1581|4
1642046380000|2022-01-13 03:59:40|1597.23|1581.23|1597.71|1581.71|1597.93|1581.93|1597.23|1581.23|9
1642046390000|2022-01-13 03:59:50|1597.87|1581.87|1598.5|1582.5|1598.5|1582.5|1597.87|1581.87|2
1642046400000|2022-01-13 04:00:00|1598.75|1582.75|1599.5|1583.5|1599.93|1583.93|1598.75|1582.75|15
1642046410000|2022-01-13 04:00:10|1599.83|1583.83|1600|1584|1600.35|1584.35|1599.34|1583.34|8
1642046420000|2022-01-13 04:00:20|1600.49|1584.49|1600.5|1584.5|1600.5|1584.5|1600.49|1584.49|2
1642046430000|2022-01-13 04:00:30|1601|1585|1600.57|1584.57|1601|1585|1600.5|1584.5|5
1642046440000|2022-01-13 04:00:40|1600.99|1584.99|1600.97|1584.97|1600.99|1584.99|1600.72|1584.72|6
1642046460000|2022-01-13 04:01:00|1600.76|1584.76|1601.18|1585.18|1601.3|1585.3|1600.76|1584.76|3
1642046470000|2022-01-13 04:01:10|1601.2|1585.2|1602.84|1586.84|1602.84|1586.84|1601.2|1585.2|10
1642046480000|2022-01-13 04:01:20|1603.03|1587.03|1603.36|1587.36|1603.5|1587.5|1602.61|1586.61|14
1642046490000|2022-01-13 04:01:30|1603.5|1587.5|1602.91|1586.91|1603.5|1587.5|1602.46|1586.46|4
1642046500000|2022-01-13 04:01:40|1602.8|1586.8|1602.5|1586.5|1603|1587|1602.5|1586.5|5
1642046510000|2022-01-13 04:01:50|1602.9|1586.9|1603.43|1587.43|1603.43|1587.43|1602.63|1586.63|6
1642046520000|2022-01-13 04:02:00|1603.5|1587.5|1603.28|1587.28|1603.5|1587.5|1603.13|1587.13|6
1642046530000|2022-01-13 04:02:10|1603.13|1587.13|1603.47|1587.47|1603.47|1587.47|1603.13|1587.13|5
1642046540000|2022-01-13 04:02:20|1603.68|1587.68|1604.4|1588.4|1604.4|1588.4|1603.68|1587.68|5
1642046550000|2022-01-13 04:02:30|1603.48|1587.48|1603.29|1587.29|1603.48|1587.48|1603.29|1587.29|3
1642046560000|2022-01-13 04:02:40|1603.64|1587.64|1604.21|1588.21|1604.21|1588.21|1603.64|1587.64|5
1642046570000|2022-01-13 04:02:50|1604.49|1588.49|1605.5|1589.5|1605.5|1589.5|1604.49|1588.49|9
1642046580000|2022-01-13 04:03:00|1605.41|1589.41|1605.14|1589.14|1605.5|1589.5|1605.14|1589.14|4
1642046590000|2022-01-13 04:03:10|1605.5|1589.5|1604.26|1588.26|1605.5|1589.5|1604.26|1588.26|5
1642046600000|2022-01-13 04:03:20|1604.35|1588.35|1604.41|1588.41|1604.41|1588.41|1604.35|1588.35|2
1642046610000|2022-01-13 04:03:30|1604.33|1588.33|1604.5|1588.5|1604.6|1588.6|1604.33|1588.33|4
1642046630000|2022-01-13 04:03:50|1605.1|1589.1|1604.98|1588.98|1605.1|1589.1|1604.6|1588.6|4
1642046640000|2022-01-13 04:04:00|1605.1|1589.1|1605.1|1589.1|1605.35|1589.35|1605|1589|5
1642046650000|2022-01-13 04:04:10|1605.37|1589.37|1605.1|1589.1|1605.37|1589.37|1604.7|1588.7|10
1642046660000|2022-01-13 04:04:20|1605.42|1589.42|1604.5|1588.5|1605.42|1589.42|1604.5|1588.5|3
1642046670000|2022-01-13 04:04:30|1604.6|1588.6|1604.5|1588.5|1604.6|1588.6|1604.41|1588.41|3
1642046680000|2022-01-13 04:04:40|1604.22|1588.22|1604.22|1588.22|1604.22|1588.22|1604.22|1588.22|1
1642046690000|2022-01-13 04:04:50|1604.1|1588.1|1603.5|1587.5|1604.1|1588.1|1603.5|1587.5|4
1642046700000|2022-01-13 04:05:00|1603.9|1587.9|1603.85|1587.85|1603.92|1587.92|1603.5|1587.5|6
1642046710000|2022-01-13 04:05:10|1603.93|1587.93|1603|1587|1604|1588|1603|1587|6
1642046720000|2022-01-13 04:05:20|1602.5|1586.5|1602.5|1586.5|1602.5|1586.5|1602.5|1586.5|1
1642046750000|2022-01-13 04:05:50|1602|1586|1601.78|1585.78|1602|1586|1601.78|1585.78|4
1642046760000|2022-01-13 04:06:00|1601.75|1585.75|1601.5|1585.5|1601.75|1585.75|1601.5|1585.5|2
1642046790000|2022-01-13 04:06:30|1601.25|1585.25|1600.9|1584.9|1601.4|1585.4|1600.9|1584.9|3
1642046800000|2022-01-13 04:06:40|1601.03|1585.03|1600.88|1584.88|1601.3|1585.3|1600.88|1584.88|3
1642046820000|2022-01-13 04:07:00|1600.55|1584.55|1601|1585|1601.08|1585.08|1600.55|1584.55|5
1642046830000|2022-01-13 04:07:10|1600.85|1584.85|1600.85|1584.85|1600.85|1584.85|1600.85|1584.85|1
1642046840000|2022-01-13 04:07:20|1600.75|1584.75|1600.9|1584.9|1600.92|1584.92|1600.75|1584.75|3
1642046850000|2022-01-13 04:07:30|1600.88|1584.88|1600.79|1584.79|1600.99|1584.99|1600.61|1584.61|4
1642046870000|2022-01-13 04:07:50|1600.5|1584.5|1600.5|1584.5|1600.75|1584.75|1600.5|1584.5|4
1642046890000|2022-01-13 04:08:10|1600.1|1584.1|1601.69|1585.69|1601.69|1585.69|1600.1|1584.1|10
1642046900000|2022-01-13 04:08:20|1601.67|1585.67|1602.29|1586.29|1602.69|1586.69|1601.46|1585.46|8
1642046910000|2022-01-13 04:08:30|1602.46|1586.46|1601.88|1585.88|1602.46|1586.46|1601.8|1585.8|4
1642046920000|2022-01-13 04:08:40|1602.5|1586.5|1602.63|1586.63|1602.63|1586.63|1602.5|1586.5|5
1642046930000|2022-01-13 04:08:50|1602.91|1586.91|1603.04|1587.04|1603.09|1587.09|1602.91|1586.91|3
1642046940000|2022-01-13 04:09:00|1603|1587|1603|1587|1603|1587|1603|1587|1
1642046950000|2022-01-13 04:09:10|1602.95|1586.95|1602.61|1586.61|1602.95|1586.95|1602.5|1586.5|6
1642046960000|2022-01-13 04:09:20|1602.5|1586.5|1603.32|1587.32|1603.38|1587.38|1602.5|1586.5|6
1642046970000|2022-01-13 04:09:30|1603.62|1587.62|1603.5|1587.5|1603.62|1587.62|1603.5|1587.5|2
1642046980000|2022-01-13 04:09:40|1603.59|1587.59|1603.75|1587.75|1603.75|1587.75|1603.47|1587.47|5
1642046990000|2022-01-13 04:09:50|1603.5|1587.5|1603.9|1587.9|1604|1588|1603.5|1587.5|4
1642047010000|2022-01-13 04:10:10|1604.17|1588.17|1604.07|1588.07|1604.17|1588.17|1604.07|1588.07|2
1642047020000|2022-01-13 04:10:20|1603.89|1587.89|1603.89|1587.89|1603.92|1587.92|1603.67|1587.67|4
1642047030000|2022-01-13 04:10:30|1604.05|1588.05|1604.05|1588.05|1604.05|1588.05|1603.77|1587.77|3
1642047040000|2022-01-13 04:10:40|1604.15|1588.15|1603.9|1587.9|1604.15|1588.15|1603.65|1587.65|5
1642047050000|2022-01-13 04:10:50|1603.92|1587.92|1603.92|1587.92|1603.92|1587.92|1603.92|1587.92|1
1642047060000|2022-01-13 04:11:00|1603.96|1587.96|1603.96|1587.96|1603.96|1587.96|1603.96|1587.96|1
1642047070000|2022-01-13 04:11:10|1603.67|1587.67|1603.92|1587.92|1603.98|1587.98|1603.67|1587.67|6
1642047080000|2022-01-13 04:11:20|1604.14|1588.14|1604.04|1588.04|1604.14|1588.14|1604.04|1588.04|4
1642047090000|2022-01-13 04:11:30|1604.14|1588.14|1604.14|1588.14|1604.14|1588.14|1604.14|1588.14|1
1642047100000|2022-01-13 04:11:40|1604.04|1588.04|1604.04|1588.04|1604.04|1588.04|1604.04|1588.04|1
1642047110000|2022-01-13 04:11:50|1603.64|1587.64|1604.14|1588.14|1604.14|1588.14|1603.64|1587.64|3
1642047120000|2022-01-13 04:12:00|1604.45|1588.45|1604.45|1588.45|1604.45|1588.45|1604.45|1588.45|1
1642047130000|2022-01-13 04:12:10|1604.14|1588.14|1604.14|1588.14|1604.14|1588.14|1604.14|1588.14|1
1642047140000|2022-01-13 04:12:20|1603.64|1587.64|1604.04|1588.04|1604.04|1588.04|1603.64|1587.64|2
1642047150000|2022-01-13 04:12:30|1604.14|1588.14|1604.06|1588.06|1604.2|1588.2|1604.04|1588.04|5
1642047160000|2022-01-13 04:12:40|1603.64|1587.64|1603.28|1587.28|1604.4|1588.4|1603.28|1587.28|7
1642047170000|2022-01-13 04:12:50|1603.18|1587.18|1603.2|1587.2|1603.2|1587.2|1603.18|1587.18|2
1642047180000|2022-01-13 04:13:00|1603.28|1587.28|1603|1587|1603.28|1587.28|1602.9|1586.9|4
1642047190000|2022-01-13 04:13:10|1602.9|1586.9|1603|1587|1603.07|1587.07|1602.9|1586.9|4
1642047200000|2022-01-13 04:13:20|1602.9|1586.9|1602|1586|1602.9|1586.9|1602|1586|3
1642047220000|2022-01-13 04:13:40|1601.9|1585.9|1602.1|1586.1|1602.1|1586.1|1601.9|1585.9|3
1642047230000|2022-01-13 04:13:50|1602|1586|1601.5|1585.5|1602.1|1586.1|1601.5|1585.5|7
1642047240000|2022-01-13 04:14:00|1602|1586|1601.88|1585.88|1602|1586|1601.5|1585.5|6
1642047250000|2022-01-13 04:14:10|1602|1586|1601|1585|1602|1586|1601|1585|7
1642047260000|2022-01-13 04:14:20|1600.5|1584.5|1600.72|1584.72|1600.82|1584.82|1600.5|1584.5|3
1642047270000|2022-01-13 04:14:30|1600.5|1584.5|1600.72|1584.72|1601|1585|1600.5|1584.5|6
1642047280000|2022-01-13 04:14:40|1600.79|1584.79|1600.72|1584.72|1600.79|1584.79|1600.5|1584.5|4
1642047290000|2022-01-13 04:14:50|1600.79|1584.79|1601.05|1585.05|1601.22|1585.22|1600.79|1584.79|5
1642047300000|2022-01-13 04:15:00|1600.5|1584.5|1600.75|1584.75|1600.75|1584.75|1600.26|1584.26|10
1642047310000|2022-01-13 04:15:10|1601|1585|1601.17|1585.17|1601.23|1585.23|1601|1585|4
1642047320000|2022-01-13 04:15:20|1601.14|1585.14|1601.9|1585.9|1601.9|1585.9|1601.14|1585.14|4
1642047330000|2022-01-13 04:15:30|1601.5|1585.5|1602.12|1586.12|1602.45|1586.45|1601.5|1585.5|8
1642047340000|2022-01-13 04:15:40|1602.31|1586.31|1602.5|1586.5|1602.5|1586.5|1602.12|1586.12|5
1642047350000|2022-01-13 04:15:50|1602.73|1586.73|1603.27|1587.27|1603.37|1587.37|1602.73|1586.73|7
1642047360000|2022-01-13 04:16:00|1603.23|1587.23|1604.12|1588.12|1604.4|1588.4|1603.23|1587.23|9
1642047380000|2022-01-13 04:16:20|1604.15|1588.15|1604.05|1588.05|1604.24|1588.24|1604.05|1588.05|8
1642047390000|2022-01-13 04:16:30|1603.9|1587.9|1604.02|1588.02|1604.1|1588.1|1603.5|1587.5|6
1642047400000|2022-01-13 04:16:40|1603.6|1587.6|1604.75|1588.75|1605|1589|1603.5|1587.5|7
1642047410000|2022-01-13 04:16:50|1604.5|1588.5|1604.38|1588.38|1604.75|1588.75|1604.28|1588.28|5
1642047420000|2022-01-13 04:17:00|1604.4|1588.4|1604.42|1588.42|1604.42|1588.42|1604.28|1588.28|3
1642047430000|2022-01-13 04:17:10|1604.28|1588.28|1605|1589|1605|1589|1604.17|1588.17|17
1642047440000|2022-01-13 04:17:20|1604.72|1588.72|1605|1589|1605|1589|1604.72|1588.72|2
1642047450000|2022-01-13 04:17:30|1605.06|1589.06|1605.06|1589.06|1605.06|1589.06|1605.06|1589.06|1
1642047470000|2022-01-13 04:17:50|1605.36|1589.36|1605.36|1589.36|1605.36|1589.36|1605|1589|5
1642047480000|2022-01-13 04:18:00|1605.45|1589.45|1605.36|1589.36|1605.45|1589.45|1605.36|1589.36|2
1642047490000|2022-01-13 04:18:10|1605.26|1589.26|1605.26|1589.26|1605.36|1589.36|1605.26|1589.26|5
1642047500000|2022-01-13 04:18:20|1604.86|1588.86|1605.26|1589.26|1605.26|1589.26|1604.86|1588.86|8
1642047510000|2022-01-13 04:18:30|1604.86|1588.86|1605.1|1589.1|1605.26|1589.26|1604.86|1588.86|5
1642047520000|2022-01-13 04:18:40|1605.26|1589.26|1605.36|1589.36|1605.4|1589.4|1605.26|1589.26|5
1642047530000|2022-01-13 04:18:50|1605.44|1589.44|1605.27|1589.27|1605.44|1589.44|1605.07|1589.07|12
1642047540000|2022-01-13 04:19:00|1605.25|1589.25|1605.4|1589.4|1605.4|1589.4|1605|1589|6
1642047550000|2022-01-13 04:19:10|1605|1589|1604.5|1588.5|1605|1589|1604.5|1588.5|4
1642047560000|2022-01-13 04:19:20|1605|1589|1605.22|1589.22|1605.22|1589.22|1605|1589|2
1642047580000|2022-01-13 04:19:40|1605.1|1589.1|1604.86|1588.86|1605.1|1589.1|1604.51|1588.51|5
1642047590000|2022-01-13 04:19:50|1605|1589|1605|1589|1605|1589|1604.41|1588.41|5
1642047600000|2022-01-13 04:20:00|1604.78|1588.78|1604.72|1588.72|1605.5|1589.5|1604.72|1588.72|5
1642047610000|2022-01-13 04:20:10|1605.3|1589.3|1605.5|1589.5|1605.58|1589.58|1605.3|1589.3|5
1642047620000|2022-01-13 04:20:20|1605.45|1589.45|1605.45|1589.45|1605.45|1589.45|1605.45|1589.45|1
1642047630000|2022-01-13 04:20:30|1605.5|1589.5|1605.5|1589.5|1605.5|1589.5|1605.5|1589.5|1
1642047650000|2022-01-13 04:20:50|1605.65|1589.65|1606|1590|1606|1590|1605.65|1589.65|2
1642047660000|2022-01-13 04:21:00|1605.88|1589.88|1606|1590|1606|1590|1605.88|1589.88|2
1642047670000|2022-01-13 04:21:10|1605.7|1589.7|1605.8|1589.8|1605.8|1589.8|1605.7|1589.7|2
1642047680000|2022-01-13 04:21:20|1605.84|1589.84|1606|1590|1606.44|1590.44|1605.84|1589.84|3
1642047690000|2022-01-13 04:21:30|1605.9|1589.9|1606|1590|1606|1590|1605.9|1589.9|3
1642047700000|2022-01-13 04:21:40|1606.53|1590.53|1606.05|1590.05|1606.53|1590.53|1606.05|1590.05|2
1642047710000|2022-01-13 04:21:50|1606.18|1590.18|1606.18|1590.18|1606.18|1590.18|1606.18|1590.18|1
1642047720000|2022-01-13 04:22:00|1606.15|1590.15|1605.8|1589.8|1606.15|1590.15|1605.8|1589.8|3
1642047750000|2022-01-13 04:22:30|1605.65|1589.65|1606|1590|1606|1590|1605.65|1589.65|2
1642047760000|2022-01-13 04:22:40|1605.75|1589.75|1606|1590|1606|1590|1605.75|1589.75|2
1642047770000|2022-01-13 04:22:50|1605.65|1589.65|1606.05|1590.05|1606.05|1590.05|1605.65|1589.65|5
1642047790000|2022-01-13 04:23:10|1605.91|1589.91|1606|1590|1606|1590|1605.91|1589.91|2
1642047810000|2022-01-13 04:23:30|1605.91|1589.91|1605.7|1589.7|1606|1590|1605.7|1589.7|3
1642047820000|2022-01-13 04:23:40|1606|1590|1606|1590|1606|1590|1606|1590|1
1642047840000|2022-01-13 04:24:00|1605.7|1589.7|1605.7|1589.7|1605.7|1589.7|1605.7|1589.7|1
1642047860000|2022-01-13 04:24:20|1606|1590|1606|1590|1606|1590|1606|1590|1
1642047870000|2022-01-13 04:24:30|1606.23|1590.23|1606.2|1590.2|1606.23|1590.23|1606.2|1590.2|2
1642047900000|2022-01-13 04:25:00|1606.52|1590.52|1606.99|1590.99|1607.26|1591.26|1606.52|1590.52|6
1642047910000|2022-01-13 04:25:10|1606.93|1590.93|1606.53|1590.53|1606.93|1590.93|1606.53|1590.53|2
1642047940000|2022-01-13 04:25:40|1606.48|1590.48|1607.98|1591.98|1607.98|1591.98|1606.48|1590.48|6
1642047950000|2022-01-13 04:25:50|1607.99|1591.99|1608.47|1592.47|1608.47|1592.47|1607.99|1591.99|3
1642047970000|2022-01-13 04:26:10|1608.5|1592.5|1608.95|1592.95|1608.95|1592.95|1608.5|1592.5|3
1642047980000|2022-01-13 04:26:20|1608.58|1592.58|1607.05|1591.05|1608.58|1592.58|1606.45|1590.45|9
1642047990000|2022-01-13 04:26:30|1607.47|1591.47|1608.5|1592.5|1608.54|1592.54|1607.47|1591.47|3
1642048000000|2022-01-13 04:26:40|1608.47|1592.47|1608.47|1592.47|1608.47|1592.47|1608.47|1592.47|1
1642048010000|2022-01-13 04:26:50|1608.25|1592.25|1607.55|1591.55|1608.25|1592.25|1607.55|1591.55|3
1642048020000|2022-01-13 04:27:00|1607.5|1591.5|1607.5|1591.5|1607.5|1591.5|1607.5|1591.5|1
1642048030000|2022-01-13 04:27:10|1607.52|1591.52|1607.5|1591.5|1607.52|1591.52|1607.5|1591.5|2
1642048070000|2022-01-13 04:27:50|1607|1591|1607|1591|1607|1591|1606.93|1590.93|3
1642048080000|2022-01-13 04:28:00|1606.5|1590.5|1606.5|1590.5|1606.53|1590.53|1606.5|1590.5|3
1642048110000|2022-01-13 04:28:30|1606.61|1590.61|1606.5|1590.5|1606.61|1590.61|1606.5|1590.5|2
1642048120000|2022-01-13 04:28:40|1607.07|1591.07|1607.5|1591.5|1607.5|1591.5|1607.07|1591.07|2
1642048130000|2022-01-13 04:28:50|1607.1|1591.1|1607.25|1591.25|1607.25|1591.25|1607.1|1591.1|2
1642048140000|2022-01-13 04:29:00|1607.09|1591.09|1607|1591|1607.09|1591.09|1607|1591|2
1642048150000|2022-01-13 04:29:10|1606.92|1590.92|1606.9|1590.9|1607|1591|1606.5|1590.5|6
1642048170000|2022-01-13 04:29:30|1606.55|1590.55|1607.45|1591.45|1607.45|1591.45|1606.55|1590.55|3
1642048180000|2022-01-13 04:29:40|1607.4|1591.4|1607|1591|1607.4|1591.4|1606.75|1590.75|4
1642048190000|2022-01-13 04:29:50|1606.75|1590.75|1607.5|1591.5|1607.5|1591.5|1606.75|1590.75|5
1642048200000|2022-01-13 04:30:00|1607.45|1591.45|1606.39|1590.39|1607.5|1591.5|1606.39|1590.39|5
1642048210000|2022-01-13 04:30:10|1606.29|1590.29|1605.7|1589.7|1606.29|1590.29|1605.7|1589.7|2
1642048220000|2022-01-13 04:30:20|1606.05|1590.05|1606.05|1590.05|1606.05|1590.05|1606.05|1590.05|1
1642048240000|2022-01-13 04:30:40|1605.8|1589.8|1606.3|1590.3|1606.3|1590.3|1605.8|1589.8|7
1642048250000|2022-01-13 04:30:50|1606.05|1590.05|1605.9|1589.9|1606.05|1590.05|1605.9|1589.9|2
1642048260000|2022-01-13 04:31:00|1606|1590|1605.75|1589.75|1606|1590|1605.75|1589.75|2
1642048280000|2022-01-13 04:31:20|1605.55|1589.55|1605.5|1589.5|1605.55|1589.55|1605.5|1589.5|2
1642048290000|2022-01-13 04:31:30|1605.45|1589.45|1605.45|1589.45|1605.45|1589.45|1605.45|1589.45|1
1642048300000|2022-01-13 04:31:40|1605.5|1589.5|1605.5|1589.5|1605.5|1589.5|1605.5|1589.5|1
1642048310000|2022-01-13 04:31:50|1605.4|1589.4|1605.55|1589.55|1605.55|1589.55|1605.4|1589.4|2
1642048320000|2022-01-13 04:32:00|1605.5|1589.5|1605.45|1589.45|1605.5|1589.5|1605.45|1589.45|2
1642048350000|2022-01-13 04:32:30|1605.2|1589.2|1605.5|1589.5|1605.5|1589.5|1605.2|1589.2|4
1642048370000|2022-01-13 04:32:50|1605.75|1589.75|1605.7|1589.7|1605.79|1589.79|1605.5|1589.5|5
1642048380000|2022-01-13 04:33:00|1605.6|1589.6|1605.6|1589.6|1605.89|1589.89|1605.6|1589.6|4
1642048390000|2022-01-13 04:33:10|1605.73|1589.73|1605.8|1589.8|1605.8|1589.8|1605.65|1589.65|3
1642048400000|2022-01-13 04:33:20|1605.99|1589.99|1605.85|1589.85|1605.99|1589.99|1605.7|1589.7|6
1642048410000|2022-01-13 04:33:30|1605.99|1589.99|1606.17|1590.17|1606.17|1590.17|1605.7|1589.7|8
1642048420000|2022-01-13 04:33:40|1606.19|1590.19|1606.34|1590.34|1606.34|1590.34|1606.19|1590.19|3
1642048430000|2022-01-13 04:33:50|1606.38|1590.38|1606.38|1590.38|1606.38|1590.38|1606.38|1590.38|1
1642048440000|2022-01-13 04:34:00|1606.29|1590.29|1606.4|1590.4|1606.5|1590.5|1606.29|1590.29|3
1642048460000|2022-01-13 04:34:20|1606.2|1590.2|1605.8|1589.8|1606.2|1590.2|1605.8|1589.8|2
1642048500000|2022-01-13 04:35:00|1606|1590|1606|1590|1606|1590|1606|1590|1
1642048510000|2022-01-13 04:35:10|1606.25|1590.25|1606|1590|1606.25|1590.25|1606|1590|2
1642048520000|2022-01-13 04:35:20|1605.85|1589.85|1605.85|1589.85|1605.85|1589.85|1605.85|1589.85|1
1642048550000|2022-01-13 04:35:50|1605.8|1589.8|1606.47|1590.47|1606.61|1590.61|1605.8|1589.8|5
1642048560000|2022-01-13 04:36:00|1606.64|1590.64|1606.6|1590.6|1606.7|1590.7|1606.57|1590.57|7
1642048580000|2022-01-13 04:36:20|1606.54|1590.54|1605.8|1589.8|1606.54|1590.54|1605.8|1589.8|4
1642048610000|2022-01-13 04:36:50|1605.5|1589.5|1605.5|1589.5|1605.5|1589.5|1605.5|1589.5|1
1642048620000|2022-01-13 04:37:00|1605.62|1589.62|1605.62|1589.62|1605.62|1589.62|1605.62|1589.62|1
1642048650000|2022-01-13 04:37:30|1605.67|1589.67|1606.5|1590.5|1606.5|1590.5|1605.67|1589.67|6
1642048660000|2022-01-13 04:37:40|1606.44|1590.44|1606.47|1590.47|1606.47|1590.47|1606.44|1590.44|2
1642048670000|2022-01-13 04:37:50|1606.44|1590.44|1606.47|1590.47|1606.5|1590.5|1606.44|1590.44|7
1642048680000|2022-01-13 04:38:00|1606.44|1590.44|1606.5|1590.5|1606.5|1590.5|1606.44|1590.44|2
1642048690000|2022-01-13 04:38:10|1606.47|1590.47|1606.5|1590.5|1606.5|1590.5|1606.47|1590.47|2
1642048700000|2022-01-13 04:38:20|1606.8|1590.8|1606.8|1590.8|1606.8|1590.8|1606.8|1590.8|1
1642048730000|2022-01-13 04:38:50|1607.05|1591.05|1607.45|1591.45|1607.45|1591.45|1607.05|1591.05|4
1642048740000|2022-01-13 04:39:00|1607.47|1591.47|1607.5|1591.5|1607.5|1591.5|1607.37|1591.37|4
1642048760000|2022-01-13 04:39:20|1607.63|1591.63|1607.63|1591.63|1607.63|1591.63|1607.63|1591.63|1
1642048780000|2022-01-13 04:39:40|1608|1592|1608|1592|1608|1592|1607.7|1591.7|3
1642048790000|2022-01-13 04:39:50|1607.97|1591.97|1607.95|1591.95|1607.97|1591.97|1607.95|1591.95|2
1642048800000|2022-01-13 04:40:00|1607.8|1591.8|1607.8|1591.8|1607.8|1591.8|1607.8|1591.8|1
1642048810000|2022-01-13 04:40:10|1607.91|1591.91|1608|1592|1608|1592|1607.8|1591.8|6
1642048820000|2022-01-13 04:40:20|1608.15|1592.15|1608.1|1592.1|1608.15|1592.15|1608.1|1592.1|3
1642048860000|2022-01-13 04:41:00|1607.9|1591.9|1607.9|1591.9|1607.9|1591.9|1607.9|1591.9|1
1642048870000|2022-01-13 04:41:10|1608.05|1592.05|1608.1|1592.1|1608.1|1592.1|1608.05|1592.05|2
1642048890000|2022-01-13 04:41:30|1608.05|1592.05|1608.05|1592.05|1608.05|1592.05|1608.05|1592.05|1
1642048900000|2022-01-13 04:41:40|1607.85|1591.85|1607.85|1591.85|1607.85|1591.85|1607.85|1591.85|1
1642048920000|2022-01-13 04:42:00|1607.95|1591.95|1607.5|1591.5|1607.95|1591.95|1607.5|1591.5|4
1642048930000|2022-01-13 04:42:10|1607.65|1591.65|1607.5|1591.5|1607.65|1591.65|1607.5|1591.5|2
1642048980000|2022-01-13 04:43:00|1607.75|1591.75|1607.75|1591.75|1607.75|1591.75|1607.75|1591.75|1
1642048990000|2022-01-13 04:43:10|1607.57|1591.57|1607.57|1591.57|1607.57|1591.57|1607.57|1591.57|1
1642049000000|2022-01-13 04:43:20|1607.58|1591.58|1607.58|1591.58|1607.58|1591.58|1607.58|1591.58|1
1642049010000|2022-01-13 04:43:30|1607.57|1591.57|1607.57|1591.57|1607.57|1591.57|1607.57|1591.57|1
1642049050000|2022-01-13 04:44:10|1607.52|1591.52|1607.52|1591.52|1607.52|1591.52|1607.52|1591.52|1
1642049060000|2022-01-13 04:44:20|1607.47|1591.47|1607.5|1591.5|1607.5|1591.5|1607.47|1591.47|2
1642049070000|2022-01-13 04:44:30|1607.24|1591.24|1607.22|1591.22|1607.62|1591.62|1607.22|1591.22|6
1642049080000|2022-01-13 04:44:40|1607.29|1591.29|1607.57|1591.57|1607.57|1591.57|1607.29|1591.29|3
1642049110000|2022-01-13 04:45:10|1607.75|1591.75|1607.57|1591.57|1607.75|1591.75|1607.57|1591.57|2
1642049120000|2022-01-13 04:45:20|1607.79|1591.79|1607.79|1591.79|1607.79|1591.79|1607.79|1591.79|1
1642049130000|2022-01-13 04:45:30|1607.5|1591.5|1607.29|1591.29|1607.5|1591.5|1607.29|1591.29|2
1642049140000|2022-01-13 04:45:40|1607.5|1591.5|1607.29|1591.29|1607.5|1591.5|1607.29|1591.29|2
1642049150000|2022-01-13 04:45:50|1607.5|1591.5|1607.5|1591.5|1607.5|1591.5|1607.45|1591.45|3
1642049160000|2022-01-13 04:46:00|1607.29|1591.29|1607.29|1591.29|1607.29|1591.29|1607.29|1591.29|1
1642049170000|2022-01-13 04:46:10|1607.16|1591.16|1607.29|1591.29|1607.29|1591.29|1607.16|1591.16|2
1642049180000|2022-01-13 04:46:20|1607.5|1591.5|1607.29|1591.29|1607.5|1591.5|1607|1591|4
1642049200000|2022-01-13 04:46:40|1607.42|1591.42|1607.5|1591.5|1607.67|1591.67|1607.42|1591.42|4
1642049210000|2022-01-13 04:46:50|1607.6|1591.6|1607.6|1591.6|1607.6|1591.6|1607.6|1591.6|1
1642049220000|2022-01-13 04:47:00|1607.65|1591.65|1607.65|1591.65|1607.65|1591.65|1607.65|1591.65|1
1642049240000|2022-01-13 04:47:20|1607.5|1591.5|1607.5|1591.5|1607.5|1591.5|1607.5|1591.5|1
1642049270000|2022-01-13 04:47:50|1607.45|1591.45|1607|1591|1607.5|1591.5|1607|1591|3
1642049280000|2022-01-13 04:48:00|1606.7|1590.7|1606.7|1590.7|1606.87|1590.87|1606.7|1590.7|3
1642049290000|2022-01-13 04:48:10|1607|1591|1607|1591|1607|1591|1607|1591|1
1642049300000|2022-01-13 04:48:20|1607.5|1591.5|1607.67|1591.67|1607.79|1591.79|1607.5|1591.5|3
1642049310000|2022-01-13 04:48:30|1607.5|1591.5|1607.7|1591.7|1607.7|1591.7|1607.5|1591.5|2
1642049320000|2022-01-13 04:48:40|1607.79|1591.79|1607.79|1591.79|1607.79|1591.79|1607.79|1591.79|1
1642049330000|2022-01-13 04:48:50|1607.75|1591.75|1607.75|1591.75|1607.75|1591.75|1607.75|1591.75|1
1642049340000|2022-01-13 04:49:00|1607.8|1591.8|1607.8|1591.8|1607.8|1591.8|1607.8|1591.8|1
1642049350000|2022-01-13 04:49:10|1607.65|1591.65|1607.65|1591.65|1607.65|1591.65|1607.65|1591.65|1
1642049360000|2022-01-13 04:49:20|1606.65|1590.65|1606|1590|1606.65|1590.65|1605.72|1589.72|5
1642049370000|2022-01-13 04:49:30|1605.5|1589.5|1605.93|1589.93|1605.93|1589.93|1605.5|1589.5|3
1642049380000|2022-01-13 04:49:40|1606.3|1590.3|1605.9|1589.9|1606.3|1590.3|1605.9|1589.9|2
1642049400000|2022-01-13 04:50:00|1605.53|1589.53|1605.5|1589.5|1605.53|1589.53|1605.5|1589.5|2
1642049410000|2022-01-13 04:50:10|1605.04|1589.04|1604|1588|1605.04|1589.04|1604|1588|6
1642049420000|2022-01-13 04:50:20|1604.22|1588.22|1603.5|1587.5|1604.22|1588.22|1603.5|1587.5|3
1642049450000|2022-01-13 04:50:50|1603.4|1587.4|1603.4|1587.4|1603.4|1587.4|1603.4|1587.4|1
1642049460000|2022-01-13 04:51:00|1603.11|1587.11|1602.83|1586.83|1603.11|1587.11|1602.75|1586.75|6
1642049470000|2022-01-13 04:51:10|1602.84|1586.84|1603.5|1587.5|1603.5|1587.5|1602.59|1586.59|7
1642049500000|2022-01-13 04:51:40|1603.41|1587.41|1603.5|1587.5|1603.5|1587.5|1603.41|1587.41|2
1642049510000|2022-01-13 04:51:50|1603.35|1587.35|1603.35|1587.35|1603.35|1587.35|1603.35|1587.35|1
1642049520000|2022-01-13 04:52:00|1603.2|1587.2|1603.5|1587.5|1603.5|1587.5|1603.2|1587.2|3
1642049530000|2022-01-13 04:52:10|1603.41|1587.41|1603.35|1587.35|1603.41|1587.41|1603.26|1587.26|3
1642049540000|2022-01-13 04:52:20|1603.27|1587.27|1603.35|1587.35|1603.35|1587.35|1603.27|1587.27|2
1642049550000|2022-01-13 04:52:30|1603.5|1587.5|1603.5|1587.5|1603.5|1587.5|1603.5|1587.5|1
1642049570000|2022-01-13 04:52:50|1603.38|1587.38|1603.38|1587.38|1603.38|1587.38|1603.38|1587.38|1
1642049580000|2022-01-13 04:53:00|1603.5|1587.5|1603.5|1587.5|1603.62|1587.62|1603.35|1587.35|4
1642049590000|2022-01-13 04:53:10|1603.75|1587.75|1603.75|1587.75|1603.75|1587.75|1603.75|1587.75|1
1642049600000|2022-01-13 04:53:20|1603.5|1587.5|1603.5|1587.5|1603.5|1587.5|1603.5|1587.5|1
1642049620000|2022-01-13 04:53:40|1604|1588|1604.3|1588.3|1604.55|1588.55|1603.53|1587.53|7
1642049630000|2022-01-13 04:53:50|1604.5|1588.5|1604.34|1588.34|1604.5|1588.5|1603.92|1587.92|4
1642049640000|2022-01-13 04:54:00|1604.4|1588.4|1603.5|1587.5|1604.4|1588.4|1603.5|1587.5|5
1642049650000|2022-01-13 04:54:10|1603.55|1587.55|1603.55|1587.55|1603.55|1587.55|1603.55|1587.55|1
1642049660000|2022-01-13 04:54:20|1603.92|1587.92|1603.92|1587.92|1603.95|1587.95|1603.92|1587.92|3
1642049670000|2022-01-13 04:54:30|1603.93|1587.93|1604.52|1588.52|1604.52|1588.52|1603.55|1587.55|8
1642049680000|2022-01-13 04:54:40|1604.71|1588.71|1604.71|1588.71|1604.71|1588.71|1604.71|1588.71|1
1642049690000|2022-01-13 04:54:50|1605.25|1589.25|1605.39|1589.39|1605.55|1589.55|1605.25|1589.25|3
1642049700000|2022-01-13 04:55:00|1605.5|1589.5|1605.5|1589.5|1606|1590|1605.5|1589.5|4
1642049710000|2022-01-13 04:55:10|1605.7|1589.7|1605.5|1589.5|1605.7|1589.7|1605.5|1589.5|2
1642049730000|2022-01-13 04:55:30|1605.75|1589.75|1605.75|1589.75|1605.75|1589.75|1605.75|1589.75|1
1642049740000|2022-01-13 04:55:40|1605.85|1589.85|1606.13|1590.13|1606.13|1590.13|1605.85|1589.85|2
1642049750000|2022-01-13 04:55:50|1606.35|1590.35|1606.38|1590.38|1606.38|1590.38|1606.35|1590.35|2
1642049760000|2022-01-13 04:56:00|1606.4|1590.4|1606.38|1590.38|1606.4|1590.4|1606.38|1590.38|2
1642049770000|2022-01-13 04:56:10|1606.36|1590.36|1606.5|1590.5|1606.5|1590.5|1606.36|1590.36|4
1642049790000|2022-01-13 04:56:30|1606.48|1590.48|1606.45|1590.45|1606.48|1590.48|1606.39|1590.39|4
1642049820000|2022-01-13 04:57:00|1606.5|1590.5|1606.5|1590.5|1606.5|1590.5|1606.5|1590.5|1
1642049830000|2022-01-13 04:57:10|1606.65|1590.65|1606.65|1590.65|1606.65|1590.65|1606.65|1590.65|1
1642049870000|2022-01-13 04:57:50|1606.48|1590.48|1606.5|1590.5|1606.5|1590.5|1606.48|1590.48|2
1642049880000|2022-01-13 04:58:00|1606.33|1590.33|1606.5|1590.5|1606.5|1590.5|1606.33|1590.33|3
1642049890000|2022-01-13 04:58:10|1606.65|1590.65|1606.22|1590.22|1606.65|1590.65|1606.22|1590.22|5
1642049900000|2022-01-13 04:58:20|1606|1590|1606|1590|1606|1590|1606|1590|1
1642049910000|2022-01-13 04:58:30|1605.5|1589.5|1605.36|1589.36|1605.5|1589.5|1605.11|1589.11|5
1642049940000|2022-01-13 04:59:00|1604.65|1588.65|1604.87|1588.87|1604.87|1588.87|1604.65|1588.65|2
1642049950000|2022-01-13 04:59:10|1604.65|1588.65|1604.87|1588.87|1604.87|1588.87|1604.65|1588.65|4
1642049960000|2022-01-13 04:59:20|1604.65|1588.65|1604.75|1588.75|1605.07|1589.07|1604.65|1588.65|5
1642049970000|2022-01-13 04:59:30|1604.5|1588.5|1605.16|1589.16|1605.16|1589.16|1604.5|1588.5|5
1642049980000|2022-01-13 04:59:40|1605.17|1589.17|1605.26|1589.26|1605.26|1589.26|1605.17|1589.17|2
1642049990000|2022-01-13 04:59:50|1605.17|1589.17|1605.26|1589.26|1605.26|1589.26|1605.17|1589.17|2
1642050000000|2022-01-13 05:00:00|1604.76|1588.76|1603.74|1587.74|1604.76|1588.76|1603.74|1587.74|4
1642050010000|2022-01-13 05:00:10|1603.5|1587.5|1603|1587|1603.5|1587.5|1603|1587|4
1642050020000|2022-01-13 05:00:20|1603.4|1587.4|1603.4|1587.4|1603.4|1587.4|1603.4|1587.4|1
1642050030000|2022-01-13 05:00:30|1603.5|1587.5|1603.75|1587.75|1603.75|1587.75|1603.5|1587.5|2
1642050040000|2022-01-13 05:00:40|1604.3|1588.3|1604.3|1588.3|1604.3|1588.3|1604.3|1588.3|1
1642050050000|2022-01-13 05:00:50|1604.27|1588.27|1604.5|1588.5|1604.5|1588.5|1604.27|1588.27|3
1642050060000|2022-01-13 05:01:00|1604.23|1588.23|1604.26|1588.26|1604.5|1588.5|1604.04|1588.04|6
1642050070000|2022-01-13 05:01:10|1604.5|1588.5|1604.26|1588.26|1604.5|1588.5|1604.26|1588.26|2
1642050080000|2022-01-13 05:01:20|1604.5|1588.5|1604.5|1588.5|1604.5|1588.5|1604.5|1588.5|1
1642050090000|2022-01-13 05:01:30|1604.3|1588.3|1604.5|1588.5|1604.5|1588.5|1604.3|1588.3|2
1642050100000|2022-01-13 05:01:40|1604.45|1588.45|1604.45|1588.45|1604.45|1588.45|1604.45|1588.45|1
1642050110000|2022-01-13 05:01:50|1604.5|1588.5|1604.5|1588.5|1604.5|1588.5|1604.5|1588.5|1
1642050120000|2022-01-13 05:02:00|1604.55|1588.55|1604.5|1588.5|1604.55|1588.55|1604.5|1588.5|2
1642050130000|2022-01-13 05:02:10|1604.65|1588.65|1604.65|1588.65|1604.65|1588.65|1604.65|1588.65|1
1642050140000|2022-01-13 05:02:20|1604.5|1588.5|1604.5|1588.5|1604.5|1588.5|1604.5|1588.5|1
1642050160000|2022-01-13 05:02:40|1604.4|1588.4|1603.75|1587.75|1604.4|1588.4|1603.75|1587.75|3
1642050170000|2022-01-13 05:02:50|1603.88|1587.88|1603.88|1587.88|1603.88|1587.88|1603.75|1587.75|3
1642050180000|2022-01-13 05:03:00|1603.75|1587.75|1604|1588|1604|1588|1603.75|1587.75|2
1642050210000|2022-01-13 05:03:30|1603.75|1587.75|1603.75|1587.75|1603.75|1587.75|1603.75|1587.75|1
1642050220000|2022-01-13 05:03:40|1603.5|1587.5|1603.5|1587.5|1603.5|1587.5|1603.5|1587.5|1
1642050230000|2022-01-13 05:03:50|1603.28|1587.28|1603.28|1587.28|1603.28|1587.28|1602.78|1586.78|8
1642050240000|2022-01-13 05:04:00|1603.5|1587.5|1603.5|1587.5|1603.5|1587.5|1603.5|1587.5|1
1642050250000|2022-01-13 05:04:10|1603.81|1587.81|1604.5|1588.5|1605.31|1589.31|1603.81|1587.81|11
1642050260000|2022-01-13 05:04:20|1604.41|1588.41|1604.04|1588.04|1604.5|1588.5|1603.5|1587.5|7
1642050270000|2022-01-13 05:04:30|1603.76|1587.76|1603.54|1587.54|1604.04|1588.04|1603.54|1587.54|4
1642050300000|2022-01-13 05:05:00|1603.5|1587.5|1603.5|1587.5|1603.5|1587.5|1603.5|1587.5|1
1642050310000|2022-01-13 05:05:10|1603.22|1587.22|1602|1586|1603.22|1587.22|1602|1586|6
1642050320000|2022-01-13 05:05:20|1602.4|1586.4|1601.9|1585.9|1602.4|1586.4|1601.9|1585.9|2
1642050330000|2022-01-13 05:05:30|1601.52|1585.52|1601.15|1585.15|1601.52|1585.52|1601.15|1585.15|4
1642050340000|2022-01-13 05:05:40|1601.17|1585.17|1600.92|1584.92|1601.42|1585.42|1600.6|1584.6|13
1642050360000|2022-01-13 05:06:00|1601.14|1585.14|1601|1585|1601.42|1585.42|1600.92|1584.92|4
1642050370000|2022-01-13 05:06:10|1600.65|1584.65|1600.65|1584.65|1600.65|1584.65|1600.65|1584.65|1
1642050380000|2022-01-13 05:06:20|1600.5|1584.5|1600.5|1584.5|1600.5|1584.5|1600.5|1584.5|1
1642050390000|2022-01-13 05:06:30|1601|1585|1600.04|1584.04|1601|1585|1600.04|1584.04|4
1642050400000|2022-01-13 05:06:40|1600.2|1584.2|1600.04|1584.04|1600.2|1584.2|1600.04|1584.04|2
1642050410000|2022-01-13 05:06:50|1600.34|1584.34|1600.41|1584.41|1600.5|1584.5|1600.34|1584.34|3
1642050420000|2022-01-13 05:07:00|1600.5|1584.5|1600.5|1584.5|1600.5|1584.5|1600.5|1584.5|1
1642050430000|2022-01-13 05:07:10|1600.75|1584.75|1600.75|1584.75|1600.75|1584.75|1600.75|1584.75|1
1642050440000|2022-01-13 05:07:20|1600.79|1584.79|1601.25|1585.25|1601.25|1585.25|1600.79|1584.79|2
1642050450000|2022-01-13 05:07:30|1602|1586|1602.11|1586.11|1602.45|1586.45|1602|1586|7
1642050460000|2022-01-13 05:07:40|1602.09|1586.09|1601.89|1585.89|1602.33|1586.33|1601.89|1585.89|4
1642050470000|2022-01-13 05:07:50|1602.1|1586.1|1602.04|1586.04|1602.33|1586.33|1601.6|1585.6|13
1642050480000|2022-01-13 05:08:00|1602.33|1586.33|1602.33|1586.33|1602.4|1586.4|1602.33|1586.33|3
1642050500000|2022-01-13 05:08:20|1601.7|1585.7|1601.99|1585.99|1602.2|1586.2|1601.7|1585.7|3
1642050510000|2022-01-13 05:08:30|1602.11|1586.11|1602.5|1586.5|1602.5|1586.5|1602.11|1586.11|5
1642050540000|2022-01-13 05:09:00|1602.75|1586.75|1602.94|1586.94|1603.07|1587.07|1602.75|1586.75|4
1642050550000|2022-01-13 05:09:10|1603.07|1587.07|1602.94|1586.94|1603.07|1587.07|1602.57|1586.57|4
1642050560000|2022-01-13 05:09:20|1603.07|1587.07|1602.57|1586.57|1603.07|1587.07|1602.57|1586.57|3
1642050570000|2022-01-13 05:09:30|1602.94|1586.94|1602.94|1586.94|1602.94|1586.94|1602.57|1586.57|5
1642050580000|2022-01-13 05:09:40|1603.07|1587.07|1603.48|1587.48|1603.48|1587.48|1602.57|1586.57|7
1642050590000|2022-01-13 05:09:50|1603.5|1587.5|1603.9|1587.9|1603.9|1587.9|1603.5|1587.5|2
1642050600000|2022-01-13 05:10:00|1604|1588|1603.22|1587.22|1604|1588|1603|1587|5
1642050610000|2022-01-13 05:10:10|1603|1587|1602.83|1586.83|1603|1587|1602.54|1586.54|4
1642050620000|2022-01-13 05:10:20|1602.54|1586.54|1602.83|1586.83|1602.83|1586.83|1602.54|1586.54|2
1642050630000|2022-01-13 05:10:30|1602.94|1586.94|1602.94|1586.94|1602.94|1586.94|1602.94|1586.94|1
1642050660000|2022-01-13 05:11:00|1602.83|1586.83|1602.5|1586.5|1602.83|1586.83|1602.5|1586.5|3
1642050700000|2022-01-13 05:11:40|1602.38|1586.38|1602.28|1586.28|1602.38|1586.38|1602.28|1586.28|2
1642050710000|2022-01-13 05:11:50|1601.75|1585.75|1602|1586|1602|1586|1601.5|1585.5|8
1642050720000|2022-01-13 05:12:00|1601.5|1585.5|1601.5|1585.5|1601.5|1585.5|1601.5|1585.5|1
1642050730000|2022-01-13 05:12:10|1601.21|1585.21|1601|1585|1601.5|1585.5|1601|1585|4
1642050740000|2022-01-13 05:12:20|1600.5|1584.5|1600.5|1584.5|1600.5|1584.5|1600.21|1584.21|4
1642050750000|2022-01-13 05:12:30|1600.79|1584.79|1600.5|1584.5|1600.79|1584.79|1600.5|1584.5|2
1642050780000|2022-01-13 05:13:00|1600.35|1584.35|1600.32|1584.32|1600.53|1584.53|1600.31|1584.31|4
1642050790000|2022-01-13 05:13:10|1600.5|1584.5|1600.5|1584.5|1601|1585|1600.5|1584.5|5
1642050810000|2022-01-13 05:13:30|1600.17|1584.17|1600.17|1584.17|1600.17|1584.17|1600.17|1584.17|1
1642050840000|2022-01-13 05:14:00|1599.99|1583.99|1599.99|1583.99|1599.99|1583.99|1599.99|1583.99|1
1642050850000|2022-01-13 05:14:10|1600.35|1584.35|1600.35|1584.35|1600.35|1584.35|1600.35|1584.35|1
1642050860000|2022-01-13 05:14:20|1600.19|1584.19|1600.19|1584.19|1600.28|1584.28|1600.19|1584.19|3
1642050870000|2022-01-13 05:14:30|1600.27|1584.27|1600.12|1584.12|1600.35|1584.35|1600.12|1584.12|4
1642050890000|2022-01-13 05:14:50|1600.11|1584.11|1599.98|1583.98|1600.11|1584.11|1599.89|1583.89|3
1642050900000|2022-01-13 05:15:00|1599.69|1583.69|1601.33|1585.33|1601.33|1585.33|1599.69|1583.69|9
1642050910000|2022-01-13 05:15:10|1601.22|1585.22|1600.89|1584.89|1601.25|1585.25|1600.89|1584.89|9
1642050920000|2022-01-13 05:15:20|1600.5|1584.5|1600.72|1584.72|1600.72|1584.72|1600.5|1584.5|2
1642050930000|2022-01-13 05:15:30|1600.55|1584.55|1601.66|1585.66|1601.66|1585.66|1600.55|1584.55|9
1642050940000|2022-01-13 05:15:40|1601.5|1585.5|1601.5|1585.5|1601.66|1585.66|1601.5|1585.5|3
1642050950000|2022-01-13 05:15:50|1601.41|1585.41|1601.69|1585.69|1601.69|1585.69|1601.41|1585.41|2
1642050960000|2022-01-13 05:16:00|1601.66|1585.66|1601.46|1585.46|1601.66|1585.66|1600.93|1584.93|8
1642050970000|2022-01-13 05:16:10|1601.5|1585.5|1601.73|1585.73|1601.78|1585.78|1601.5|1585.5|6
1642050980000|2022-01-13 05:16:20|1602.13|1586.13|1601.78|1585.78|1602.13|1586.13|1601.78|1585.78|2
1642050990000|2022-01-13 05:16:30|1601.5|1585.5|1601.66|1585.66|1601.66|1585.66|1601.5|1585.5|2
1642051000000|2022-01-13 05:16:40|1601.5|1585.5|1601.72|1585.72|1601.72|1585.72|1601.5|1585.5|2
1642051010000|2022-01-13 05:16:50|1601.5|1585.5|1601.72|1585.72|1601.72|1585.72|1601.5|1585.5|10
1642051020000|2022-01-13 05:17:00|1601.83|1585.83|1602.11|1586.11|1602.11|1586.11|1601.78|1585.78|3
1642051030000|2022-01-13 05:17:10|1601.95|1585.95|1602.11|1586.11|1602.11|1586.11|1601.95|1585.95|3
1642051050000|2022-01-13 05:17:30|1602.25|1586.25|1602.11|1586.11|1602.25|1586.25|1602.11|1586.11|2
1642051060000|2022-01-13 05:17:40|1602.45|1586.45|1602.45|1586.45|1602.45|1586.45|1602.45|1586.45|1
1642051070000|2022-01-13 05:17:50|1602.4|1586.4|1602.4|1586.4|1602.4|1586.4|1602.4|1586.4|1
1642051080000|2022-01-13 05:18:00|1602.15|1586.15|1601.92|1585.92|1602.15|1586.15|1601.92|1585.92|4
1642051090000|2022-01-13 05:18:10|1601.9|1585.9|1601.99|1585.99|1601.99|1585.99|1601.9|1585.9|3
1642051100000|2022-01-13 05:18:20|1601.92|1585.92|1601.92|1585.92|1601.92|1585.92|1601.92|1585.92|1
1642051110000|2022-01-13 05:18:30|1601.59|1585.59|1601.81|1585.81|1601.81|1585.81|1601.59|1585.59|2
1642051120000|2022-01-13 05:18:40|1601.77|1585.77|1601.77|1585.77|1601.77|1585.77|1601.77|1585.77|1
1642051130000|2022-01-13 05:18:50|1602.15|1586.15|1602.15|1586.15|1602.15|1586.15|1602.15|1586.15|1
1642051140000|2022-01-13 05:19:00|1602.2|1586.2|1602.2|1586.2|1602.2|1586.2|1602.2|1586.2|1
1642051150000|2022-01-13 05:19:10|1602.25|1586.25|1602.25|1586.25|1602.25|1586.25|1602.25|1586.25|1
1642051160000|2022-01-13 05:19:20|1602.1|1586.1|1601.73|1585.73|1602.1|1586.1|1601.73|1585.73|4
1642051170000|2022-01-13 05:19:30|1602.23|1586.23|1602.25|1586.25|1602.25|1586.25|1602.15|1586.15|3
1642051180000|2022-01-13 05:19:40|1602.43|1586.43|1602.79|1586.79|1603|1587|1602.43|1586.43|4
1642051190000|2022-01-13 05:19:50|1603.29|1587.29|1603.48|1587.48|1603.48|1587.48|1603|1587|5
1642051200000|2022-01-13 05:20:00|1603.75|1587.75|1604.41|1588.41|1604.41|1588.41|1603.75|1587.75|7
1642051230000|2022-01-13 05:20:30|1604.44|1588.44|1604.44|1588.44|1604.44|1588.44|1604.44|1588.44|1
1642051250000|2022-01-13 05:20:50|1604.5|1588.5|1605.51|1589.51|1605.58|1589.58|1604.5|1588.5|3
1642051260000|2022-01-13 05:21:00|1605.72|1589.72|1605.7|1589.7|1605.72|1589.72|1605.7|1589.7|4
1642051270000|2022-01-13 05:21:10|1605.98|1589.98|1605.5|1589.5|1606|1590|1605.5|1589.5|4
1642051280000|2022-01-13 05:21:20|1605.44|1589.44|1604.35|1588.35|1605.44|1589.44|1604.35|1588.35|5
1642051290000|2022-01-13 05:21:30|1604.45|1588.45|1604.45|1588.45|1604.45|1588.45|1604.45|1588.45|1
1642051310000|2022-01-13 05:21:50|1604.4|1588.4|1604.5|1588.5|1604.5|1588.5|1604.4|1588.4|2
1642051320000|2022-01-13 05:22:00|1604.75|1588.75|1604.86|1588.86|1605|1589|1604.57|1588.57|7
1642051330000|2022-01-13 05:22:10|1604.99|1588.99|1604.5|1588.5|1605.07|1589.07|1604.5|1588.5|6
1642051340000|2022-01-13 05:22:20|1604|1588|1604.24|1588.24|1604.24|1588.24|1604|1588|2
1642051350000|2022-01-13 05:22:30|1604.27|1588.27|1604.46|1588.46|1604.48|1588.48|1603.75|1587.75|9
1642051360000|2022-01-13 05:22:40|1604.48|1588.48|1604.6|1588.6|1604.6|1588.6|1604.46|1588.46|5
1642051370000|2022-01-13 05:22:50|1604.66|1588.66|1604.78|1588.78|1604.84|1588.84|1604.62|1588.62|5
1642051380000|2022-01-13 05:23:00|1604.95|1588.95|1605.49|1589.49|1605.49|1589.49|1604.95|1588.95|3
1642051390000|2022-01-13 05:23:10|1605.5|1589.5|1605.5|1589.5|1605.5|1589.5|1605.49|1589.49|3
1642051410000|2022-01-13 05:23:30|1605.49|1589.49|1605.59|1589.59|1605.59|1589.59|1605.49|1589.49|2
1642051430000|2022-01-13 05:23:50|1605.79|1589.79|1605.59|1589.59|1605.79|1589.79|1605.59|1589.59|3
1642051440000|2022-01-13 05:24:00|1605.78|1589.78|1611.5|1595.5|1611.5|1595.5|1605.78|1589.78|10
1642051450000|2022-01-13 05:24:10|1611.85|1595.85|1612.37|1596.37|1613.5|1597.5|1611.85|1595.85|9
1642051460000|2022-01-13 05:24:20|1612.4|1596.4|1613.09|1597.09|1613.09|1597.09|1612.4|1596.4|8
1642051470000|2022-01-13 05:24:30|1613.03|1597.03|1613.5|1597.5|1613.5|1597.5|1613.03|1597.03|7
1642051490000|2022-01-13 05:24:50|1613.52|1597.52|1613.7|1597.7|1613.7|1597.7|1613.52|1597.52|3
1642051500000|2022-01-13 05:25:00|1613.8|1597.8|1614.03|1598.03|1614.03|1598.03|1613.6|1597.6|4
1642051510000|2022-01-13 05:25:10|1614.05|1598.05|1614.13|1598.13|1614.15|1598.15|1614.05|1598.05|3
1642051520000|2022-01-13 05:25:20|1614.1|1598.1|1614.45|1598.45|1614.46|1598.46|1613.96|1597.96|8
1642051530000|2022-01-13 05:25:30|1614.53|1598.53|1614.52|1598.52|1614.53|1598.53|1614.5|1598.5|3
1642051540000|2022-01-13 05:25:40|1614.53|1598.53|1615.17|1599.17|1615.17|1599.17|1614.53|1598.53|4
1642051550000|2022-01-13 05:25:50|1615.5|1599.5|1615.5|1599.5|1615.5|1599.5|1615.5|1599.5|1
1642051580000|2022-01-13 05:26:20|1615.62|1599.62|1615.62|1599.62|1615.62|1599.62|1615.5|1599.5|5
1642051600000|2022-01-13 05:26:40|1615.63|1599.63|1615.62|1599.62|1615.63|1599.63|1615.62|1599.62|2
1642051610000|2022-01-13 05:26:50|1615.63|1599.63|1615.62|1599.62|1615.63|1599.63|1615.62|1599.62|2
1642051620000|2022-01-13 05:27:00|1615.64|1599.64|1615.62|1599.62|1615.95|1599.95|1615.62|1599.62|4
1642051630000|2022-01-13 05:27:10|1615.64|1599.64|1615.62|1599.62|1615.64|1599.64|1615.62|1599.62|2
1642051640000|2022-01-13 05:27:20|1615.5|1599.5|1615.5|1599.5|1615.64|1599.64|1615.5|1599.5|5
1642051660000|2022-01-13 05:27:40|1615.65|1599.65|1615.65|1599.65|1615.65|1599.65|1615.65|1599.65|1
1642051670000|2022-01-13 05:27:50|1615.5|1599.5|1615.5|1599.5|1615.5|1599.5|1615.5|1599.5|1
1642051680000|2022-01-13 05:28:00|1615.7|1599.7|1615.5|1599.5|1615.7|1599.7|1615.5|1599.5|2
1642051720000|2022-01-13 05:28:40|1615.58|1599.58|1615.58|1599.58|1615.58|1599.58|1615.58|1599.58|1
1642051730000|2022-01-13 05:28:50|1615.61|1599.61|1616.75|1600.75|1617.1|1601.1|1615.5|1599.5|12
1642051740000|2022-01-13 05:29:00|1616.78|1600.78|1617.09|1601.09|1617.09|1601.09|1616.53|1600.53|5
1642051750000|2022-01-13 05:29:10|1617.4|1601.4|1618|1602|1618|1602|1617.4|1601.4|3
1642051760000|2022-01-13 05:29:20|1617.72|1601.72|1617.9|1601.9|1618|1602|1617.72|1601.72|6
1642051770000|2022-01-13 05:29:30|1617.94|1601.94|1618.35|1602.35|1618.35|1602.35|1617.94|1601.94|4
1642051780000|2022-01-13 05:29:40|1618.45|1602.45|1618.66|1602.66|1618.79|1602.79|1618.45|1602.45|6
1642051790000|2022-01-13 05:29:50|1618.53|1602.53|1618.14|1602.14|1618.66|1602.66|1618.14|1602.14|4
1642051800000|2022-01-13 05:30:00|1618.16|1602.16|1617.29|1601.29|1618.16|1602.16|1617.29|1601.29|10
1642051810000|2022-01-13 05:30:10|1617|1601|1615.83|1599.83|1617.29|1601.29|1615.83|1599.83|17
1642051820000|2022-01-13 05:30:20|1616.33|1600.33|1617.33|1601.33|1617.83|1601.83|1616.3|1600.3|12
1642051830000|2022-01-13 05:30:30|1617.17|1601.17|1617|1601|1617.17|1601.17|1617|1601|2
1642051840000|2022-01-13 05:30:40|1617.3|1601.3|1616.5|1600.5|1617.3|1601.3|1616.5|1600.5|7
1642051850000|2022-01-13 05:30:50|1616.33|1600.33|1616.33|1600.33|1616.33|1600.33|1616.33|1600.33|1
1642051860000|2022-01-13 05:31:00|1616|1600|1615.5|1599.5|1616|1600|1615.5|1599.5|6
1642051890000|2022-01-13 05:31:30|1615.47|1599.47|1614.5|1598.5|1615.47|1599.47|1614.5|1598.5|3
1642051900000|2022-01-13 05:31:40|1613.88|1597.88|1614|1598|1614|1598|1613.79|1597.79|3
1642051910000|2022-01-13 05:31:50|1613.9|1597.9|1613.66|1597.66|1613.9|1597.9|1613.5|1597.5|3
1642051920000|2022-01-13 05:32:00|1613.89|1597.89|1613.66|1597.66|1613.89|1597.89|1613.66|1597.66|2
1642051930000|2022-01-13 05:32:10|1613.5|1597.5|1613.56|1597.56|1613.56|1597.56|1613.5|1597.5|2
1642051940000|2022-01-13 05:32:20|1613.5|1597.5|1613.5|1597.5|1613.59|1597.59|1613.5|1597.5|3
1642051950000|2022-01-13 05:32:30|1613.59|1597.59|1613.59|1597.59|1613.59|1597.59|1613.59|1597.59|1
1642051960000|2022-01-13 05:32:40|1613.5|1597.5|1613.5|1597.5|1613.5|1597.5|1613.5|1597.5|1
1642051980000|2022-01-13 05:33:00|1613.25|1597.25|1613.25|1597.25|1613.5|1597.5|1613.25|1597.25|3
1642051990000|2022-01-13 05:33:10|1612.75|1596.75|1612.39|1596.39|1612.75|1596.75|1612.33|1596.33|8
1642052020000|2022-01-13 05:33:40|1612.27|1596.27|1611.8|1595.8|1612.27|1596.27|1611.8|1595.8|2
1642052030000|2022-01-13 05:33:50|1611.53|1595.53|1612.01|1596.01|1612.01|1596.01|1611.53|1595.53|4
1642052040000|2022-01-13 05:34:00|1612.17|1596.17|1612.21|1596.21|1612.21|1596.21|1612.05|1596.05|4
1642052050000|2022-01-13 05:34:10|1612.05|1596.05|1612.21|1596.21|1612.21|1596.21|1611.71|1595.71|3
1642052060000|2022-01-13 05:34:20|1612|1596|1611.5|1595.5|1612|1596|1611.35|1595.35|5
1642052070000|2022-01-13 05:34:30|1611.31|1595.31|1611.31|1595.31|1611.5|1595.5|1611.31|1595.31|4
1642052080000|2022-01-13 05:34:40|1611|1595|1610.5|1594.5|1611.31|1595.31|1610.34|1594.34|10
1642052090000|2022-01-13 05:34:50|1610|1594|1610|1594|1610|1594|1610|1594|1
1642052100000|2022-01-13 05:35:00|1609.5|1593.5|1609.65|1593.65|1609.65|1593.65|1609.5|1593.5|2
1642052110000|2022-01-13 05:35:10|1609.5|1593.5|1609.5|1593.5|1609.65|1593.65|1609.5|1593.5|5
1642052120000|2022-01-13 05:35:20|1609.63|1593.63|1609.9|1593.9|1609.9|1593.9|1609.5|1593.5|8
1642052130000|2022-01-13 05:35:30|1610.19|1594.19|1610.5|1594.5|1610.5|1594.5|1610.19|1594.19|7
1642052150000|2022-01-13 05:35:50|1610.3|1594.3|1610.46|1594.46|1610.46|1594.46|1610.3|1594.3|2
1642052160000|2022-01-13 05:36:00|1610.5|1594.5|1612.27|1596.27|1612.47|1596.47|1610.3|1594.3|14
1642052170000|2022-01-13 05:36:10|1612.28|1596.28|1612.68|1596.68|1612.68|1596.68|1612.11|1596.11|4
1642052180000|2022-01-13 05:36:20|1612.49|1596.49|1612.68|1596.68|1612.68|1596.68|1612.49|1596.49|4
1642052190000|2022-01-13 05:36:30|1612.89|1596.89|1612.9|1596.9|1612.9|1596.9|1612.5|1596.5|4
1642052200000|2022-01-13 05:36:40|1612.79|1596.79|1612.79|1596.79|1612.79|1596.79|1612.79|1596.79|1
1642052210000|2022-01-13 05:36:50|1613|1597|1612.9|1596.9|1613.08|1597.08|1612.9|1596.9|4
1642052220000|2022-01-13 05:37:00|1613|1597|1612.9|1596.9|1613|1597|1612.9|1596.9|2
1642052230000|2022-01-13 05:37:10|1613.45|1597.45|1612.37|1596.37|1613.45|1597.45|1612.37|1596.37|4
1642052240000|2022-01-13 05:37:20|1612.5|1596.5|1612.42|1596.42|1612.5|1596.5|1612.42|1596.42|2
1642052250000|2022-01-13 05:37:30|1612.5|1596.5|1613.58|1597.58|1613.58|1597.58|1612.2|1596.2|13
1642052260000|2022-01-13 05:37:40|1613.4|1597.4|1613.5|1597.5|1613.72|1597.72|1613.2|1597.2|11
1642052270000|2022-01-13 05:37:50|1613.61|1597.61|1613.64|1597.64|1614.02|1598.02|1613.24|1597.24|6
1642052280000|2022-01-13 05:38:00|1613.5|1597.5|1613.5|1597.5|1613.69|1597.69|1613.5|1597.5|5
1642052290000|2022-01-13 05:38:10|1613.69|1597.69|1613.5|1597.5|1613.69|1597.69|1613.5|1597.5|2
1642052310000|2022-01-13 05:38:30|1613.37|1597.37|1613.4|1597.4|1613.5|1597.5|1613.37|1597.37|3
1642052320000|2022-01-13 05:38:40|1613.17|1597.17|1613.5|1597.5|1613.6|1597.6|1613.17|1597.17|4
1642052330000|2022-01-13 05:38:50|1613.34|1597.34|1613.5|1597.5|1613.5|1597.5|1613.34|1597.34|4
1642052340000|2022-01-13 05:39:00|1613.4|1597.4|1613|1597|1613.4|1597.4|1613|1597|2
1642052350000|2022-01-13 05:39:10|1612.5|1596.5|1612.75|1596.75|1613|1597|1612.5|1596.5|3
1642052360000|2022-01-13 05:39:20|1612.91|1596.91|1612.75|1596.75|1612.91|1596.91|1612.5|1596.5|5
1642052370000|2022-01-13 05:39:30|1612.92|1596.92|1613.69|1597.69|1613.69|1597.69|1612.86|1596.86|11
1642052380000|2022-01-13 05:39:40|1613.5|1597.5|1613.5|1597.5|1613.69|1597.69|1613.37|1597.37|7
1642052400000|2022-01-13 05:40:00|1613.05|1597.05|1613.05|1597.05|1613.05|1597.05|1613.05|1597.05|1
1642052410000|2022-01-13 05:40:10|1612.95|1596.95|1612.95|1596.95|1612.95|1596.95|1612.95|1596.95|1
1642052420000|2022-01-13 05:40:20|1613.05|1597.05|1613.05|1597.05|1613.05|1597.05|1613.05|1597.05|1
1642052430000|2022-01-13 05:40:30|1612.6|1596.6|1612.5|1596.5|1613|1597|1612.5|1596.5|3
1642052440000|2022-01-13 05:40:40|1612.68|1596.68|1613.44|1597.44|1613.44|1597.44|1612.68|1596.68|5
1642052450000|2022-01-13 05:40:50|1613.42|1597.42|1613.25|1597.25|1613.7|1597.7|1613.25|1597.25|6
1642052460000|2022-01-13 05:41:00|1613.29|1597.29|1613.5|1597.5|1613.5|1597.5|1613.13|1597.13|7
1642052470000|2022-01-13 05:41:10|1613.45|1597.45|1613.5|1597.5|1613.5|1597.5|1613.26|1597.26|5
1642052480000|2022-01-13 05:41:20|1613.63|1597.63|1613.63|1597.63|1613.63|1597.63|1613.63|1597.63|1
1642052490000|2022-01-13 05:41:30|1613.5|1597.5|1613.5|1597.5|1613.5|1597.5|1613.5|1597.5|1
1642052520000|2022-01-13 05:42:00|1613.75|1597.75|1612.79|1596.79|1613.85|1597.85|1612.79|1596.79|7
1642052530000|2022-01-13 05:42:10|1613.29|1597.29|1612.79|1596.79|1613.29|1597.29|1612.79|1596.79|2
1642052540000|2022-01-13 05:42:20|1612.63|1596.63|1612.63|1596.63|1612.63|1596.63|1612.63|1596.63|1
1642052550000|2022-01-13 05:42:30|1612.53|1596.53|1612.53|1596.53|1612.53|1596.53|1612.53|1596.53|1
1642052560000|2022-01-13 05:42:40|1612.75|1596.75|1612.5|1596.5|1612.75|1596.75|1612.5|1596.5|2
1642052570000|2022-01-13 05:42:50|1612.53|1596.53|1612.5|1596.5|1612.53|1596.53|1612.5|1596.5|2
1642052580000|2022-01-13 05:43:00|1612.53|1596.53|1611.5|1595.5|1612.53|1596.53|1611.5|1595.5|4
1642052590000|2022-01-13 05:43:10|1611.37|1595.37|1611.5|1595.5|1611.5|1595.5|1611.37|1595.37|4
1642052600000|2022-01-13 05:43:20|1611.37|1595.37|1611.5|1595.5|1611.5|1595.5|1611.37|1595.37|2
1642052610000|2022-01-13 05:43:30|1611.37|1595.37|1611.5|1595.5|1611.5|1595.5|1611.37|1595.37|2
1642052620000|2022-01-13 05:43:40|1611.48|1595.48|1611.48|1595.48|1611.48|1595.48|1611.48|1595.48|1
1642052630000|2022-01-13 05:43:50|1611.5|1595.5|1611.11|1595.11|1611.5|1595.5|1611.11|1595.11|3
1642052640000|2022-01-13 05:44:00|1610.61|1594.61|1610.22|1594.22|1610.61|1594.61|1610.22|1594.22|3
1642052650000|2022-01-13 05:44:10|1610|1594|1609.5|1593.5|1610|1594|1609.5|1593.5|2
1642052660000|2022-01-13 05:44:20|1609.41|1593.41|1610.5|1594.5|1610.5|1594.5|1609.27|1593.27|9
1642052670000|2022-01-13 05:44:30|1610.45|1594.45|1610.41|1594.41|1610.45|1594.45|1609.89|1593.89|5
1642052680000|2022-01-13 05:44:40|1610.5|1594.5|1610.5|1594.5|1610.5|1594.5|1610.5|1594.5|1
1642052690000|2022-01-13 05:44:50|1610|1594|1609.54|1593.54|1610|1594|1609.54|1593.54|2
1642052700000|2022-01-13 05:45:00|1609.5|1593.5|1608|1592|1609.5|1593.5|1608|1592|7
1642052710000|2022-01-13 05:45:10|1608.29|1592.29|1608|1592|1608.29|1592.29|1608|1592|6
1642052720000|2022-01-13 05:45:20|1607.75|1591.75|1607.5|1591.5|1608|1592|1607.25|1591.25|9
1642052730000|2022-01-13 05:45:30|1607.71|1591.71|1606.94|1590.94|1607.71|1591.71|1606.94|1590.94|5
1642052740000|2022-01-13 05:45:40|1606.88|1590.88|1607.75|1591.75|1607.75|1591.75|1606.88|1590.88|5
1642052760000|2022-01-13 05:46:00|1608|1592|1607.88|1591.88|1608|1592|1607.88|1591.88|2
1642052790000|2022-01-13 05:46:30|1607.95|1591.95|1608.08|1592.08|1608.08|1592.08|1607.95|1591.95|3
1642052800000|2022-01-13 05:46:40|1608.28|1592.28|1608|1592|1608.31|1592.31|1608|1592|3
1642052810000|2022-01-13 05:46:50|1607.72|1591.72|1608.5|1592.5|1608.5|1592.5|1607.72|1591.72|6
1642052820000|2022-01-13 05:47:00|1608.75|1592.75|1609.69|1593.69|1609.95|1593.95|1608.75|1592.75|8
1642052830000|2022-01-13 05:47:10|1609.88|1593.88|1609.5|1593.5|1609.9|1593.9|1609.5|1593.5|3
1642052850000|2022-01-13 05:47:30|1609.9|1593.9|1609.88|1593.88|1609.9|1593.9|1609.75|1593.75|5
1642052860000|2022-01-13 05:47:40|1609.75|1593.75|1609.75|1593.75|1610|1594|1609.75|1593.75|3
1642052870000|2022-01-13 05:47:50|1609.5|1593.5|1610.24|1594.24|1610.24|1594.24|1609.5|1593.5|5
1642052880000|2022-01-13 05:48:00|1610.45|1594.45|1610.45|1594.45|1610.45|1594.45|1610.45|1594.45|1
1642052930000|2022-01-13 05:48:50|1610.5|1594.5|1610.5|1594.5|1610.5|1594.5|1610.5|1594.5|1
1642052940000|2022-01-13 05:49:00|1611.3|1595.3|1611.52|1595.52|1611.52|1595.52|1611.26|1595.26|5
1642052950000|2022-01-13 05:49:10|1611.47|1595.47|1611.57|1595.57|1611.92|1595.92|1611.47|1595.47|6
1642052960000|2022-01-13 05:49:20|1611.75|1595.75|1611.75|1595.75|1611.75|1595.75|1611.75|1595.75|1
1642052970000|2022-01-13 05:49:30|1611.5|1595.5|1610.82|1594.82|1611.5|1595.5|1610.79|1594.79|10
1642052980000|2022-01-13 05:49:40|1610.99|1594.99|1611.41|1595.41|1611.41|1595.41|1610.7|1594.7|8
1642052990000|2022-01-13 05:49:50|1611.5|1595.5|1611.75|1595.75|1612|1596|1611.5|1595.5|7
1642053000000|2022-01-13 05:50:00|1611.5|1595.5|1611.15|1595.15|1611.5|1595.5|1610.94|1594.94|6
1642053010000|2022-01-13 05:50:10|1611.34|1595.34|1611.35|1595.35|1611.35|1595.35|1611.34|1595.34|2
1642053020000|2022-01-13 05:50:20|1611.34|1595.34|1611.77|1595.77|1612|1596|1611.34|1595.34|8
1642053030000|2022-01-13 05:50:30|1611.78|1595.78|1611.93|1595.93|1611.93|1595.93|1611.53|1595.53|11
1642053040000|2022-01-13 05:50:40|1611.92|1595.92|1611.9|1595.9|1612.06|1596.06|1611.9|1595.9|8
1642053050000|2022-01-13 05:50:50|1612.13|1596.13|1612.13|1596.13|1612.13|1596.13|1612.13|1596.13|1
1642053060000|2022-01-13 05:51:00|1612.02|1596.02|1611.95|1595.95|1612.05|1596.05|1611.55|1595.55|7
1642053070000|2022-01-13 05:51:10|1612.05|1596.05|1611.5|1595.5|1612.05|1596.05|1611.5|1595.5|3
1642053090000|2022-01-13 05:51:30|1611.9|1595.9|1611.9|1595.9|1611.9|1595.9|1611.9|1595.9|1
1642053100000|2022-01-13 05:51:40|1612|1596|1612.56|1596.56|1612.56|1596.56|1612|1596|6
1642053110000|2022-01-13 05:51:50|1612.41|1596.41|1612.11|1596.11|1612.41|1596.41|1612.11|1596.11|3
1642053120000|2022-01-13 05:52:00|1612.4|1596.4|1612.35|1596.35|1612.42|1596.42|1612.11|1596.11|5
1642053130000|2022-01-13 05:52:10|1612.56|1596.56|1612.5|1596.5|1612.56|1596.56|1612.35|1596.35|4
1642053140000|2022-01-13 05:52:20|1612.7|1596.7|1612.81|1596.81|1612.93|1596.93|1612.5|1596.5|9
1642053150000|2022-01-13 05:52:30|1612.78|1596.78|1613.45|1597.45|1613.45|1597.45|1612.78|1596.78|8
1642053160000|2022-01-13 05:52:40|1613.17|1597.17|1614.34|1598.34|1614.34|1598.34|1612.86|1596.86|11
1642053170000|2022-01-13 05:52:50|1614.53|1598.53|1614.75|1598.75|1615|1599|1614.35|1598.35|9
1642053180000|2022-01-13 05:53:00|1615|1599|1614.88|1598.88|1615.08|1599.08|1614.88|1598.88|6
1642053190000|2022-01-13 05:53:10|1615|1599|1614.84|1598.84|1615|1599|1614.75|1598.75|5
1642053200000|2022-01-13 05:53:20|1615.18|1599.18|1614.88|1598.88|1615.48|1599.48|1614.5|1598.5|10
1642053210000|2022-01-13 05:53:30|1615|1599|1614.79|1598.79|1615|1599|1614.75|1598.75|5
1642053220000|2022-01-13 05:53:40|1614.88|1598.88|1614.88|1598.88|1614.88|1598.88|1614.88|1598.88|1
1642053230000|2022-01-13 05:53:50|1614.79|1598.79|1614.79|1598.79|1614.79|1598.79|1614.79|1598.79|1
1642053240000|2022-01-13 05:54:00|1615.28|1599.28|1615.35|1599.35|1615.35|1599.35|1615.28|1599.28|2
1642053250000|2022-01-13 05:54:10|1615.53|1599.53|1615.61|1599.61|1615.61|1599.61|1615.31|1599.31|6
1642053260000|2022-01-13 05:54:20|1615.6|1599.6|1616.48|1600.48|1616.9|1600.9|1615.5|1599.5|10
1642053270000|2022-01-13 05:54:30|1616.57|1600.57|1616.92|1600.92|1617.25|1601.25|1616.48|1600.48|10
1642053280000|2022-01-13 05:54:40|1616.97|1600.97|1617.26|1601.26|1617.4|1601.4|1616.76|1600.76|12
1642053290000|2022-01-13 05:54:50|1616.97|1600.97|1616.97|1600.97|1616.97|1600.97|1616.97|1600.97|1
1642053300000|2022-01-13 05:55:00|1616.47|1600.47|1616.44|1600.44|1616.47|1600.47|1616.4|1600.4|4
1642053310000|2022-01-13 05:55:10|1616.25|1600.25|1616.25|1600.25|1616.25|1600.25|1616.25|1600.25|1
1642053320000|2022-01-13 05:55:20|1616.44|1600.44|1616.48|1600.48|1616.48|1600.48|1616.24|1600.24|4
1642053330000|2022-01-13 05:55:30|1616.8|1600.8|1616.8|1600.8|1617.29|1601.29|1616.8|1600.8|3
1642053340000|2022-01-13 05:55:40|1616.5|1600.5|1616.7|1600.7|1616.7|1600.7|1616.5|1600.5|2
1642053350000|2022-01-13 05:55:50|1616.5|1600.5|1616.5|1600.5|1616.5|1600.5|1616.5|1600.5|1
1642053360000|2022-01-13 05:56:00|1616.44|1600.44|1616.34|1600.34|1616.44|1600.44|1616.3|1600.3|4
1642053370000|2022-01-13 05:56:10|1616.15|1600.15|1616.34|1600.34|1616.34|1600.34|1615.94|1599.94|4
1642053380000|2022-01-13 05:56:20|1615.94|1599.94|1616.34|1600.34|1616.34|1600.34|1615.94|1599.94|2
1642053390000|2022-01-13 05:56:30|1616.22|1600.22|1615.94|1599.94|1616.22|1600.22|1615.94|1599.94|5
1642053400000|2022-01-13 05:56:40|1615.77|1599.77|1615.77|1599.77|1616.05|1600.05|1615.77|1599.77|3
1642053410000|2022-01-13 05:56:50|1615.5|1599.5|1615.75|1599.75|1616|1600|1615.5|1599.5|4
1642053420000|2022-01-13 05:57:00|1615.72|1599.72|1614.5|1598.5|1616|1600|1614.5|1598.5|8
1642053440000|2022-01-13 05:57:20|1614.9|1598.9|1614.72|1598.72|1615|1599|1614.72|1598.72|3
1642053450000|2022-01-13 05:57:30|1614.5|1598.5|1614.5|1598.5|1615|1599|1614.5|1598.5|7
1642053460000|2022-01-13 05:57:40|1614.63|1598.63|1614.88|1598.88|1614.88|1598.88|1614.63|1598.63|3
1642053470000|2022-01-13 05:57:50|1614.63|1598.63|1615.03|1599.03|1615.26|1599.26|1614.63|1598.63|7
1642053480000|2022-01-13 05:58:00|1615.3|1599.3|1615.03|1599.03|1615.3|1599.3|1615.03|1599.03|2
1642053500000|2022-01-13 05:58:20|1615.3|1599.3|1615.03|1599.03|1615.3|1599.3|1615.03|1599.03|3
1642053510000|2022-01-13 05:58:30|1614.7|1598.7|1614.7|1598.7|1614.7|1598.7|1614.7|1598.7|1
1642053520000|2022-01-13 05:58:40|1614.63|1598.63|1614.79|1598.79|1614.84|1598.84|1614.63|1598.63|4
1642053530000|2022-01-13 05:58:50|1614.8|1598.8|1614.6|1598.6|1614.8|1598.8|1614.6|1598.6|4
1642053540000|2022-01-13 05:59:00|1614.72|1598.72|1614.76|1598.76|1614.76|1598.76|1614.72|1598.72|2
1642053550000|2022-01-13 05:59:10|1615.02|1599.02|1615.15|1599.15|1615.15|1599.15|1615.02|1599.02|2
1642053560000|2022-01-13 05:59:20|1615.5|1599.5|1615.4|1599.4|1615.5|1599.5|1615.11|1599.11|3
1642053570000|2022-01-13 05:59:30|1614.71|1598.71|1615.36|1599.36|1615.36|1599.36|1614.7|1598.7|5
1642053580000|2022-01-13 05:59:40|1615.32|1599.32|1615.26|1599.26|1615.32|1599.32|1615.26|1599.26|2
1642053590000|2022-01-13 05:59:50|1615.44|1599.44|1616.14|1600.14|1616.14|1600.14|1615.4|1599.4|6
1642053600000|2022-01-13 06:00:00|1615.95|1599.95|1616.05|1600.05|1616.14|1600.14|1615.74|1599.74|4
1642053610000|2022-01-13 06:00:10|1615.55|1599.55|1615.85|1599.85|1616.14|1600.14|1615.5|1599.5|6
1642053620000|2022-01-13 06:00:20|1615.92|1599.92|1615.79|1599.79|1615.97|1599.97|1615.78|1599.78|6
1642053630000|2022-01-13 06:00:30|1616.18|1600.18|1616.14|1600.14|1616.31|1600.31|1616.07|1600.07|7
1642053640000|2022-01-13 06:00:40|1616.18|1600.18|1616.18|1600.18|1616.18|1600.18|1616.18|1600.18|1
1642053650000|2022-01-13 06:00:50|1616.14|1600.14|1615.44|1599.44|1616.14|1600.14|1615.44|1599.44|4
1642053660000|2022-01-13 06:01:00|1615.25|1599.25|1614.65|1598.65|1615.29|1599.29|1614.65|1598.65|4
1642053670000|2022-01-13 06:01:10|1614.75|1598.75|1615.38|1599.38|1615.38|1599.38|1614.75|1598.75|7
1642053680000|2022-01-13 06:01:20|1615.5|1599.5|1616.13|1600.13|1616.4|1600.4|1615.5|1599.5|4
1642053690000|2022-01-13 06:01:30|1616.29|1600.29|1616.29|1600.29|1616.29|1600.29|1616.29|1600.29|1
1642053700000|2022-01-13 06:01:40|1616.35|1600.35|1616.35|1600.35|1616.45|1600.45|1616|1600|7
1642053710000|2022-01-13 06:01:50|1616.17|1600.17|1617|1601|1617.35|1601.35|1616.17|1600.17|6
1642053720000|2022-01-13 06:02:00|1616.9|1600.9|1616.96|1600.96|1617.06|1601.06|1616.9|1600.9|4
1642053730000|2022-01-13 06:02:10|1617.34|1601.34|1617.35|1601.35|1617.35|1601.35|1616.9|1600.9|6
1642053740000|2022-01-13 06:02:20|1617.08|1601.08|1617.5|1601.5|1617.5|1601.5|1617.08|1601.08|3
1642053750000|2022-01-13 06:02:30|1617.4|1601.4|1617.46|1601.46|1617.46|1601.46|1617.4|1601.4|2
1642053760000|2022-01-13 06:02:40|1617.75|1601.75|1618.3|1602.3|1618.44|1602.44|1617.7|1601.7|9
1642053770000|2022-01-13 06:02:50|1618.23|1602.23|1618.23|1602.23|1618.23|1602.23|1618.23|1602.23|1
1642053780000|2022-01-13 06:03:00|1618.21|1602.21|1618.5|1602.5|1618.5|1602.5|1618.21|1602.21|3
1642053820000|2022-01-13 06:03:40|1618.95|1602.95|1619.5|1603.5|1619.5|1603.5|1618.95|1602.95|11
1642053850000|2022-01-13 06:04:10|1619.95|1603.95|1620.65|1604.65|1620.65|1604.65|1619.95|1603.95|7
1642053860000|2022-01-13 06:04:20|1621.12|1605.12|1621.4|1605.4|1621.4|1605.4|1621.12|1605.12|5
1642053870000|2022-01-13 06:04:30|1621.45|1605.45|1621.74|1605.74|1621.85|1605.85|1621.45|1605.45|7
1642053880000|2022-01-13 06:04:40|1621.85|1605.85|1622.4|1606.4|1622.41|1606.41|1621.85|1605.85|5
1642053890000|2022-01-13 06:04:50|1622.45|1606.45|1622.5|1606.5|1622.75|1606.75|1622.45|1606.45|6
1642053910000|2022-01-13 06:05:10|1622.54|1606.54|1622.6|1606.6|1622.83|1606.83|1622.5|1606.5|5
1642053920000|2022-01-13 06:05:20|1622.63|1606.63|1624.36|1608.36|1624.36|1608.36|1622.6|1606.6|7
1642053930000|2022-01-13 06:05:30|1624.41|1608.41|1624.29|1608.29|1624.41|1608.41|1624.27|1608.27|6
1642053940000|2022-01-13 06:05:40|1624.25|1608.25|1624.33|1608.33|1624.37|1608.37|1624.25|1608.25|4
1642053950000|2022-01-13 06:05:50|1624.37|1608.37|1625.4|1609.4|1626|1610|1624.32|1608.32|10
1642053960000|2022-01-13 06:06:00|1625.41|1609.41|1624.18|1608.18|1625.5|1609.5|1624.12|1608.12|9
1642053970000|2022-01-13 06:06:10|1624.68|1608.68|1625|1609|1625.3|1609.3|1624.68|1608.68|5
1642053980000|2022-01-13 06:06:20|1625.04|1609.04|1624.5|1608.5|1625.04|1609.04|1624.5|1608.5|5
1642054000000|2022-01-13 06:06:40|1624.55|1608.55|1625.23|1609.23|1625.23|1609.23|1624.55|1608.55|3
1642054010000|2022-01-13 06:06:50|1625|1609|1624.5|1608.5|1625|1609|1624.5|1608.5|2
1642054020000|2022-01-13 06:07:00|1624.53|1608.53|1624.85|1608.85|1624.94|1608.94|1624.53|1608.53|4
1642054030000|2022-01-13 06:07:10|1624.5|1608.5|1624.5|1608.5|1624.5|1608.5|1624.5|1608.5|1
1642054050000|2022-01-13 06:07:30|1624.9|1608.9|1624.5|1608.5|1624.9|1608.9|1624.5|1608.5|4
1642054060000|2022-01-13 06:07:40|1624.9|1608.9|1625.6|1609.6|1626.1|1610.1|1624.9|1608.9|7
1642054070000|2022-01-13 06:07:50|1625.5|1609.5|1625.5|1609.5|1625.59|1609.59|1625.5|1609.5|4
1642054080000|2022-01-13 06:08:00|1625.41|1609.41|1625|1609|1625.41|1609.41|1625|1609|3
1642054090000|2022-01-13 06:08:10|1624.5|1608.5|1624.45|1608.45|1624.5|1608.5|1624.1|1608.1|8
1642054110000|2022-01-13 06:08:30|1624.32|1608.32|1623.5|1607.5|1624.32|1608.32|1623.5|1607.5|3
1642054120000|2022-01-13 06:08:40|1623.45|1607.45|1623.5|1607.5|1623.5|1607.5|1623.45|1607.45|2
1642054130000|2022-01-13 06:08:50|1623.63|1607.63|1622.8|1606.8|1623.63|1607.63|1622.8|1606.8|6
1642054140000|2022-01-13 06:09:00|1622.6|1606.6|1621.5|1605.5|1622.6|1606.6|1621.5|1605.5|3
1642054150000|2022-01-13 06:09:10|1621.7|1605.7|1621.55|1605.55|1621.7|1605.7|1621.5|1605.5|3
1642054160000|2022-01-13 06:09:20|1621.5|1605.5|1621.5|1605.5|1621.5|1605.5|1621.5|1605.5|1
1642054170000|2022-01-13 06:09:30|1621.29|1605.29|1621.3|1605.3|1621.3|1605.3|1621.29|1605.29|2
1642054180000|2022-01-13 06:09:40|1621.4|1605.4|1621.4|1605.4|1621.4|1605.4|1621.4|1605.4|1
1642054190000|2022-01-13 06:09:50|1621.24|1605.24|1621.82|1605.82|1621.82|1605.82|1621.24|1605.24|13
1642054200000|2022-01-13 06:10:00|1621.81|1605.81|1622.07|1606.07|1622.1|1606.1|1621.5|1605.5|8
1642054210000|2022-01-13 06:10:10|1622.39|1606.39|1622.39|1606.39|1622.39|1606.39|1622.39|1606.39|1
1642054220000|2022-01-13 06:10:20|1622.2|1606.2|1622.85|1606.85|1623.25|1607.25|1622.2|1606.2|11
1642054230000|2022-01-13 06:10:30|1622.5|1606.5|1622.61|1606.61|1622.61|1606.61|1622.5|1606.5|2
1642054240000|2022-01-13 06:10:40|1623.01|1607.01|1622.5|1606.5|1623.01|1607.01|1622.5|1606.5|3
1642054260000|2022-01-13 06:11:00|1622.55|1606.55|1623.02|1607.02|1623.05|1607.05|1622.55|1606.55|9
1642054270000|2022-01-13 06:11:10|1623.03|1607.03|1623.24|1607.24|1623.24|1607.24|1623.03|1607.03|3
1642054280000|2022-01-13 06:11:20|1623.35|1607.35|1624.11|1608.11|1624.11|1608.11|1623.24|1607.24|8
1642054290000|2022-01-13 06:11:30|1623.98|1607.98|1624.01|1608.01|1624.01|1608.01|1623.5|1607.5|7
1642054300000|2022-01-13 06:11:40|1623.7|1607.7|1620.36|1604.36|1623.88|1607.88|1620.36|1604.36|15
1642054310000|2022-01-13 06:11:50|1620.33|1604.33|1620.65|1604.65|1621.4|1605.4|1620.33|1604.33|10
1642054320000|2022-01-13 06:12:00|1620.4|1604.4|1620.1|1604.1|1620.9|1604.9|1620.1|1604.1|5
1642054330000|2022-01-13 06:12:10|1620.37|1604.37|1620.37|1604.37|1620.37|1604.37|1620.37|1604.37|1
1642054340000|2022-01-13 06:12:20|1620.5|1604.5|1620.2|1604.2|1620.5|1604.5|1619.6|1603.6|6
1642054350000|2022-01-13 06:12:30|1620.19|1604.19|1619.6|1603.6|1620.19|1604.19|1619.6|1603.6|3
1642054360000|2022-01-13 06:12:40|1619.5|1603.5|1619.5|1603.5|1619.5|1603.5|1619.5|1603.5|1
1642054370000|2022-01-13 06:12:50|1619.55|1603.55|1619.55|1603.55|1619.55|1603.55|1619.55|1603.55|1
1642054380000|2022-01-13 06:13:00|1619.6|1603.6|1619.6|1603.6|1619.6|1603.6|1619.6|1603.6|1
1642054390000|2022-01-13 06:13:10|1619.5|1603.5|1618.88|1602.88|1619.5|1603.5|1618.88|1602.88|2
1642054400000|2022-01-13 06:13:20|1619|1603|1620.23|1604.23|1620.23|1604.23|1618.88|1602.88|10
1642054410000|2022-01-13 06:13:30|1620.1|1604.1|1620.45|1604.45|1620.45|1604.45|1620.1|1604.1|2
1642054420000|2022-01-13 06:13:40|1620.5|1604.5|1620.5|1604.5|1620.5|1604.5|1620.5|1604.5|1
1642054430000|2022-01-13 06:13:50|1620.75|1604.75|1621.45|1605.45|1621.45|1605.45|1620.5|1604.5|5
1642054440000|2022-01-13 06:14:00|1621.5|1605.5|1621.5|1605.5|1621.5|1605.5|1621.5|1605.5|1
1642054460000|2022-01-13 06:14:20|1621.1|1605.1|1620.5|1604.5|1621.1|1605.1|1620.5|1604.5|7
1642054480000|2022-01-13 06:14:40|1620.3|1604.3|1620.3|1604.3|1620.3|1604.3|1620.3|1604.3|1
1642054490000|2022-01-13 06:14:50|1620.35|1604.35|1620.35|1604.35|1620.35|1604.35|1620.35|1604.35|1
1642054510000|2022-01-13 06:15:10|1620.45|1604.45|1620.45|1604.45|1620.45|1604.45|1620.45|1604.45|1
1642054520000|2022-01-13 06:15:20|1620.5|1604.5|1620.5|1604.5|1620.5|1604.5|1620.5|1604.5|1
1642054560000|2022-01-13 06:16:00|1620.53|1604.53|1620.5|1604.5|1620.6|1604.6|1620.5|1604.5|4
1642054590000|2022-01-13 06:16:30|1620.65|1604.65|1620.5|1604.5|1621.04|1605.04|1620.5|1604.5|5
1642054600000|2022-01-13 06:16:40|1620.67|1604.67|1621.54|1605.54|1621.54|1605.54|1620.5|1604.5|4
1642054610000|2022-01-13 06:16:50|1621.5|1605.5|1621.5|1605.5|1621.5|1605.5|1621.5|1605.5|1
1642054640000|2022-01-13 06:17:20|1621.8|1605.8|1621.8|1605.8|1621.8|1605.8|1621.8|1605.8|1
1642054650000|2022-01-13 06:17:30|1622.29|1606.29|1622.5|1606.5|1622.85|1606.85|1622.29|1606.29|9
1642054660000|2022-01-13 06:17:40|1623|1607|1623.45|1607.45|1623.45|1607.45|1623|1607|2
1642054670000|2022-01-13 06:17:50|1623.41|1607.41|1623.5|1607.5|1623.5|1607.5|1623.25|1607.25|4
1642054680000|2022-01-13 06:18:00|1623.75|1607.75|1624.5|1608.5|1624.5|1608.5|1623.5|1607.5|8
1642054690000|2022-01-13 06:18:10|1624.85|1608.85|1624.87|1608.87|1625.05|1609.05|1624.85|1608.85|3
1642054700000|2022-01-13 06:18:20|1624.99|1608.99|1624.8|1608.8|1624.99|1608.99|1624.8|1608.8|3
1642054710000|2022-01-13 06:18:30|1624.92|1608.92|1625.13|1609.13|1625.13|1609.13|1624.8|1608.8|5
1642054720000|2022-01-13 06:18:40|1625.43|1609.43|1625.33|1609.33|1625.43|1609.43|1625.25|1609.25|4
1642054730000|2022-01-13 06:18:50|1625.5|1609.5|1625.5|1609.5|1625.5|1609.5|1625.5|1609.5|1
1642054740000|2022-01-13 06:19:00|1625.48|1609.48|1625.5|1609.5|1625.5|1609.5|1625.48|1609.48|2
1642054760000|2022-01-13 06:19:20|1626.11|1610.11|1627.6|1611.6|1627.6|1611.6|1626.11|1610.11|12
1642054770000|2022-01-13 06:19:30|1627.5|1611.5|1627.5|1611.5|1627.76|1611.76|1627.21|1611.21|8
1642054780000|2022-01-13 06:19:40|1627.72|1611.72|1627.5|1611.5|1627.72|1611.72|1627.5|1611.5|9
1642054790000|2022-01-13 06:19:50|1627.65|1611.65|1627.5|1611.5|1627.65|1611.65|1627.5|1611.5|2
1642054800000|2022-01-13 06:20:00|1627.72|1611.72|1627|1611|1627.76|1611.76|1627|1611|8
1642054810000|2022-01-13 06:20:10|1626|1610|1626.98|1610.98|1627.26|1611.26|1626|1610|8
1642054820000|2022-01-13 06:20:20|1627.13|1611.13|1627.51|1611.51|1627.56|1611.56|1627.13|1611.13|5
1642054830000|2022-01-13 06:20:30|1627.3|1611.3|1627.05|1611.05|1627.3|1611.3|1627.05|1611.05|2
1642054840000|2022-01-13 06:20:40|1626.9|1610.9|1626.9|1610.9|1626.9|1610.9|1626.9|1610.9|1
1642054850000|2022-01-13 06:20:50|1626.65|1610.65|1627.46|1611.46|1627.46|1611.46|1626.65|1610.65|14
1642054860000|2022-01-13 06:21:00|1627.13|1611.13|1627.13|1611.13|1627.13|1611.13|1627.13|1611.13|1
1642054870000|2022-01-13 06:21:10|1627.46|1611.46|1627.46|1611.46|1627.46|1611.46|1627.46|1611.46|1
1642054880000|2022-01-13 06:21:20|1627.41|1611.41|1626.5|1610.5|1627.41|1611.41|1626.36|1610.36|6
1642054890000|2022-01-13 06:21:30|1626|1610|1625.5|1609.5|1626|1610|1625.5|1609.5|4
1642054900000|2022-01-13 06:21:40|1625.22|1609.22|1624.5|1608.5|1625.5|1609.5|1624.5|1608.5|5
1642054910000|2022-01-13 06:21:50|1624.72|1608.72|1624.55|1608.55|1624.72|1608.72|1624.25|1608.25|9
1642054920000|2022-01-13 06:22:00|1624.93|1608.93|1624.88|1608.88|1624.93|1608.93|1624.75|1608.75|5
1642054930000|2022-01-13 06:22:10|1624.75|1608.75|1625.5|1609.5|1625.5|1609.5|1624.75|1608.75|10
1642054940000|2022-01-13 06:22:20|1625.38|1609.38|1625.18|1609.18|1625.38|1609.38|1625.18|1609.18|2
1642054950000|2022-01-13 06:22:30|1624.93|1608.93|1624.93|1608.93|1624.93|1608.93|1624.93|1608.93|1
1642054960000|2022-01-13 06:22:40|1624.75|1608.75|1624.83|1608.83|1624.83|1608.83|1624.65|1608.65|3
1642054970000|2022-01-13 06:22:50|1624.6|1608.6|1624.6|1608.6|1624.6|1608.6|1624.6|1608.6|1
1642054980000|2022-01-13 06:23:00|1624.5|1608.5|1624.58|1608.58|1624.58|1608.58|1624.5|1608.5|2
1642054990000|2022-01-13 06:23:10|1624.48|1608.48|1624.5|1608.5|1624.5|1608.5|1624.47|1608.47|3
1642055000000|2022-01-13 06:23:20|1624.03|1608.03|1623.5|1607.5|1624.03|1608.03|1623.5|1607.5|3
1642055010000|2022-01-13 06:23:30|1623.29|1607.29|1624.32|1608.32|1624.4|1608.4|1623.01|1607.01|8
1642055020000|2022-01-13 06:23:40|1624.42|1608.42|1625.5|1609.5|1625.5|1609.5|1624.4|1608.4|4
1642055030000|2022-01-13 06:23:50|1625.25|1609.25|1625.4|1609.4|1625.4|1609.4|1624.9|1608.9|4
1642055040000|2022-01-13 06:24:00|1624.66|1608.66|1624.5|1608.5|1624.95|1608.95|1624.5|1608.5|3
1642055050000|2022-01-13 06:24:10|1624.55|1608.55|1624.5|1608.5|1624.75|1608.75|1624.5|1608.5|3
1642055070000|2022-01-13 06:24:30|1624.46|1608.46|1624.5|1608.5|1624.5|1608.5|1624.46|1608.46|2
1642055090000|2022-01-13 06:24:50|1624.76|1608.76|1624.8|1608.8|1624.8|1608.8|1624.76|1608.76|2
1642055100000|2022-01-13 06:25:00|1625.3|1609.3|1624.5|1608.5|1625.3|1609.3|1624.5|1608.5|5
1642055110000|2022-01-13 06:25:10|1624.88|1608.88|1624.88|1608.88|1624.88|1608.88|1624.88|1608.88|1
1642055120000|2022-01-13 06:25:20|1624.85|1608.85|1625|1609|1625.15|1609.15|1624.63|1608.63|5
1642055130000|2022-01-13 06:25:30|1624.5|1608.5|1624.5|1608.5|1624.6|1608.6|1624.5|1608.5|3
1642055140000|2022-01-13 06:25:40|1624.6|1608.6|1624.5|1608.5|1624.6|1608.6|1624.5|1608.5|4
1642055150000|2022-01-13 06:25:50|1624.4|1608.4|1624.5|1608.5|1624.5|1608.5|1624.4|1608.4|2
1642055160000|2022-01-13 06:26:00|1624.4|1608.4|1624.5|1608.5|1624.5|1608.5|1624.4|1608.4|2
1642055180000|2022-01-13 06:26:20|1624.6|1608.6|1624.5|1608.5|1624.6|1608.6|1624.5|1608.5|2
1642055200000|2022-01-13 06:26:40|1624|1608|1624|1608|1624|1608|1624|1608|1
1642055210000|2022-01-13 06:26:50|1624.09|1608.09|1624.09|1608.09|1624.09|1608.09|1624.09|1608.09|1
1642055220000|2022-01-13 06:27:00|1624.21|1608.21|1623.92|1607.92|1624.21|1608.21|1623.75|1607.75|5
1642055230000|2022-01-13 06:27:10|1623.75|1607.75|1623.75|1607.75|1623.75|1607.75|1623.75|1607.75|1
1642055240000|2022-01-13 06:27:20|1623.84|1607.84|1623.69|1607.69|1623.84|1607.84|1623.69|1607.69|2
1642055250000|2022-01-13 06:27:30|1623.75|1607.75|1623.75|1607.75|1623.75|1607.75|1623.75|1607.75|1
1642055270000|2022-01-13 06:27:50|1623.47|1607.47|1623.47|1607.47|1623.47|1607.47|1623.47|1607.47|1
1642055280000|2022-01-13 06:28:00|1623.15|1607.15|1623.42|1607.42|1623.5|1607.5|1622.62|1606.62|5
1642055290000|2022-01-13 06:28:10|1623.26|1607.26|1623.5|1607.5|1623.5|1607.5|1623.26|1607.26|4
1642055320000|2022-01-13 06:28:40|1623.75|1607.75|1623.5|1607.5|1623.75|1607.75|1623.5|1607.5|2
1642055330000|2022-01-13 06:28:50|1623.66|1607.66|1624.39|1608.39|1624.39|1608.39|1623.66|1607.66|7
1642055340000|2022-01-13 06:29:00|1624.5|1608.5|1625.32|1609.32|1625.32|1609.32|1624.5|1608.5|5
1642055360000|2022-01-13 06:29:20|1625.5|1609.5|1626.21|1610.21|1626.35|1610.35|1625.5|1609.5|4
1642055390000|2022-01-13 06:29:50|1626.22|1610.22|1626.37|1610.37|1626.37|1610.37|1626.22|1610.22|2
1642055400000|2022-01-13 06:30:00|1626.15|1610.15|1624.75|1608.75|1626.63|1610.63|1624.75|1608.75|10
1642055410000|2022-01-13 06:30:10|1624.5|1608.5|1624.55|1608.55|1624.55|1608.55|1624.5|1608.5|2
1642055420000|2022-01-13 06:30:20|1625.08|1609.08|1625.32|1609.32|1625.32|1609.32|1625.08|1609.08|6
1642055430000|2022-01-13 06:30:30|1625.4|1609.4|1625.37|1609.37|1625.4|1609.4|1625.28|1609.28|4
1642055440000|2022-01-13 06:30:40|1625.25|1609.25|1625|1609|1625.63|1609.63|1625|1609|5
1642055450000|2022-01-13 06:30:50|1624.81|1608.81|1624.09|1608.09|1624.81|1608.81|1624.09|1608.09|11
1642055460000|2022-01-13 06:31:00|1624.07|1608.07|1624.18|1608.18|1624.52|1608.52|1624.07|1608.07|11
1642055470000|2022-01-13 06:31:10|1624.1|1608.1|1623.5|1607.5|1624.1|1608.1|1623.5|1607.5|4
1642055480000|2022-01-13 06:31:20|1623.56|1607.56|1624.28|1608.28|1624.28|1608.28|1623.5|1607.5|6
1642055490000|2022-01-13 06:31:30|1624.5|1608.5|1624.5|1608.5|1624.5|1608.5|1624.28|1608.28|3
1642055500000|2022-01-13 06:31:40|1624.28|1608.28|1624.5|1608.5|1624.5|1608.5|1624.28|1608.28|2
1642055510000|2022-01-13 06:31:50|1624.1|1608.1|1624.13|1608.13|1624.13|1608.13|1624.1|1608.1|2
1642055520000|2022-01-13 06:32:00|1624|1608|1623|1607|1624.25|1608.25|1622.82|1606.82|8
1642055530000|2022-01-13 06:32:10|1623.5|1607.5|1622.9|1606.9|1623.5|1607.5|1622.5|1606.5|6
1642055550000|2022-01-13 06:32:30|1622.5|1606.5|1622.3|1606.3|1622.5|1606.5|1621.8|1605.8|6
1642055560000|2022-01-13 06:32:40|1622.5|1606.5|1622.4|1606.4|1622.5|1606.5|1622.4|1606.4|2
1642055570000|2022-01-13 06:32:50|1622.5|1606.5|1622.54|1606.54|1622.54|1606.54|1622.5|1606.5|2
1642055580000|2022-01-13 06:33:00|1622.75|1606.75|1622.8|1606.8|1622.8|1606.8|1622.5|1606.5|3
1642055590000|2022-01-13 06:33:10|1622.5|1606.5|1622.5|1606.5|1622.5|1606.5|1622.5|1606.5|1
1642055600000|2022-01-13 06:33:20|1622.8|1606.8|1622.8|1606.8|1622.8|1606.8|1622.8|1606.8|1
1642055610000|2022-01-13 06:33:30|1622.5|1606.5|1622.5|1606.5|1622.5|1606.5|1622.5|1606.5|1
1642055620000|2022-01-13 06:33:40|1622.45|1606.45|1622.45|1606.45|1622.45|1606.45|1622.45|1606.45|1
1642055630000|2022-01-13 06:33:50|1622.5|1606.5|1623.54|1607.54|1623.57|1607.57|1622.5|1606.5|5
1642055640000|2022-01-13 06:34:00|1623.89|1607.89|1623.6|1607.6|1623.9|1607.9|1623.6|1607.6|3
1642055650000|2022-01-13 06:34:10|1623.69|1607.69|1623.95|1607.95|1623.95|1607.95|1623.69|1607.69|2
1642055670000|2022-01-13 06:34:30|1623.42|1607.42|1623.42|1607.42|1623.42|1607.42|1623.42|1607.42|1
1642055680000|2022-01-13 06:34:40|1623.52|1607.52|1623.52|1607.52|1623.55|1607.55|1623.52|1607.52|3
1642055700000|2022-01-13 06:35:00|1623.55|1607.55|1624.05|1608.05|1624.24|1608.24|1623.52|1607.52|5
1642055710000|2022-01-13 06:35:10|1624.5|1608.5|1625.65|1609.65|1625.65|1609.65|1624.5|1608.5|10
1642055720000|2022-01-13 06:35:20|1625.6|1609.6|1625.77|1609.77|1625.77|1609.77|1625.51|1609.51|6
1642055730000|2022-01-13 06:35:30|1625.72|1609.72|1625.72|1609.72|1625.72|1609.72|1625.5|1609.5|5
1642055740000|2022-01-13 06:35:40|1625.8|1609.8|1625.78|1609.78|1625.85|1609.85|1625.58|1609.58|6
1642055750000|2022-01-13 06:35:50|1625.89|1609.89|1626.45|1610.45|1626.45|1610.45|1625.89|1609.89|4
1642055760000|2022-01-13 06:36:00|1626.5|1610.5|1626.5|1610.5|1626.53|1610.53|1626.5|1610.5|3
1642055770000|2022-01-13 06:36:10|1626.59|1610.59|1626.62|1610.62|1626.62|1610.62|1626.59|1610.59|2
1642055790000|2022-01-13 06:36:30|1627.12|1611.12|1627.42|1611.42|1627.58|1611.58|1626.88|1610.88|5
1642055800000|2022-01-13 06:36:40|1627.5|1611.5|1627.72|1611.72|1627.76|1611.76|1627.5|1611.5|4
1642055810000|2022-01-13 06:36:50|1627.5|1611.5|1627.81|1611.81|1627.81|1611.81|1627.5|1611.5|3
1642055820000|2022-01-13 06:37:00|1627.59|1611.59|1628.16|1612.16|1628.16|1612.16|1627.59|1611.59|4
1642055830000|2022-01-13 06:37:10|1627.81|1611.81|1627.98|1611.98|1627.98|1611.98|1627.6|1611.6|4
1642055840000|2022-01-13 06:37:20|1628.1|1612.1|1628.1|1612.1|1628.1|1612.1|1627.7|1611.7|3
1642055850000|2022-01-13 06:37:30|1628.15|1612.15|1628.1|1612.1|1628.15|1612.15|1628.1|1612.1|2
1642055860000|2022-01-13 06:37:40|1628|1612|1628.21|1612.21|1628.21|1612.21|1628|1612|2
1642055870000|2022-01-13 06:37:50|1628.36|1612.36|1628.48|1612.48|1628.48|1612.48|1628.24|1612.24|6
1642055880000|2022-01-13 06:38:00|1628.24|1612.24|1627.78|1611.78|1628.25|1612.25|1627.78|1611.78|4
1642055890000|2022-01-13 06:38:10|1627.84|1611.84|1627.58|1611.58|1627.84|1611.84|1627.58|1611.58|2
1642055900000|2022-01-13 06:38:20|1627.84|1611.84|1627.6|1611.6|1628.24|1612.24|1627|1611|10
1642055910000|2022-01-13 06:38:30|1627.7|1611.7|1628.4|1612.4|1628.4|1612.4|1627.7|1611.7|7
1642055920000|2022-01-13 06:38:40|1628.26|1612.26|1628.26|1612.26|1628.5|1612.5|1628.26|1612.26|8
1642055930000|2022-01-13 06:38:50|1628.4|1612.4|1628.4|1612.4|1628.5|1612.5|1628.26|1612.26|5
1642055940000|2022-01-13 06:39:00|1628.26|1612.26|1628.22|1612.22|1628.5|1612.5|1627.85|1611.85|7
1642055950000|2022-01-13 06:39:10|1628.21|1612.21|1628|1612|1628.22|1612.22|1628|1612|7
1642055960000|2022-01-13 06:39:20|1628.1|1612.1|1628.1|1612.1|1628.1|1612.1|1628.1|1612.1|1
1642055970000|2022-01-13 06:39:30|1628|1612|1627.5|1611.5|1628.1|1612.1|1627.5|1611.5|8
1642056000000|2022-01-13 06:40:00|1627.22|1611.22|1627.37|1611.37|1627.5|1611.5|1627.22|1611.22|6
1642056010000|2022-01-13 06:40:10|1627.22|1611.22|1627.66|1611.66|1627.66|1611.66|1627.22|1611.22|7
1642056020000|2022-01-13 06:40:20|1627.6|1611.6|1627.5|1611.5|1627.6|1611.6|1627.44|1611.44|3
1642056030000|2022-01-13 06:40:30|1627.25|1611.25|1627.25|1611.25|1627.25|1611.25|1627.25|1611.25|1
1642056040000|2022-01-13 06:40:40|1627|1611|1627|1611|1627|1611|1627|1611|1
1642056050000|2022-01-13 06:40:50|1627.25|1611.25|1627.25|1611.25|1627.25|1611.25|1627.25|1611.25|1
1642056060000|2022-01-13 06:41:00|1627|1611|1627|1611|1627|1611|1627|1611|1
1642056070000|2022-01-13 06:41:10|1626.63|1610.63|1626.63|1610.63|1626.63|1610.63|1626.63|1610.63|1
1642056080000|2022-01-13 06:41:20|1626.62|1610.62|1626.32|1610.32|1626.87|1610.87|1626|1610|7
1642056090000|2022-01-13 06:41:30|1626.25|1610.25|1626|1610|1626.25|1610.25|1626|1610|2
1642056110000|2022-01-13 06:41:50|1625|1609|1624.72|1608.72|1625.1|1609.1|1624.72|1608.72|4
1642056120000|2022-01-13 06:42:00|1624.5|1608.5|1624.64|1608.64|1624.72|1608.72|1624.5|1608.5|5
1642056140000|2022-01-13 06:42:20|1624.46|1608.46|1624.46|1608.46|1624.46|1608.46|1624.46|1608.46|1
1642056150000|2022-01-13 06:42:30|1624.27|1608.27|1624.27|1608.27|1624.46|1608.46|1623.99|1607.99|7
1642056160000|2022-01-13 06:42:40|1623.77|1607.77|1623|1607|1623.77|1607.77|1623|1607|3
1642056170000|2022-01-13 06:42:50|1623.15|1607.15|1623.4|1607.4|1623.4|1607.4|1622.5|1606.5|7
1642056180000|2022-01-13 06:43:00|1623.5|1607.5|1623.43|1607.43|1623.5|1607.5|1623.43|1607.43|2
1642056190000|2022-01-13 06:43:10|1623.31|1607.31|1623.5|1607.5|1623.5|1607.5|1623.31|1607.31|3
1642056200000|2022-01-13 06:43:20|1623.46|1607.46|1623.31|1607.31|1623.5|1607.5|1623.31|1607.31|8
1642056210000|2022-01-13 06:43:30|1623.43|1607.43|1623.43|1607.43|1623.43|1607.43|1623.31|1607.31|3
1642056220000|2022-01-13 06:43:40|1623.31|1607.31|1623.43|1607.43|1623.5|1607.5|1623.31|1607.31|4
1642056230000|2022-01-13 06:43:50|1623.51|1607.51|1623.48|1607.48|1623.7|1607.7|1623.45|1607.45|7
1642056240000|2022-01-13 06:44:00|1623.88|1607.88|1623.88|1607.88|1623.88|1607.88|1623.88|1607.88|1
1642056250000|2022-01-13 06:44:10|1623.45|1607.45|1623.6|1607.6|1623.71|1607.71|1623.45|1607.45|4
1642056260000|2022-01-13 06:44:20|1623.39|1607.39|1623.39|1607.39|1623.5|1607.5|1623.39|1607.39|3
1642056270000|2022-01-13 06:44:30|1623.36|1607.36|1623.92|1607.92|1623.92|1607.92|1623.36|1607.36|5
1642056280000|2022-01-13 06:44:40|1623.93|1607.93|1624.21|1608.21|1624.21|1608.21|1623.93|1607.93|2
1642056290000|2022-01-13 06:44:50|1624.4|1608.4|1624.5|1608.5|1624.5|1608.5|1624.4|1608.4|2
1642056300000|2022-01-13 06:45:00|1624.4|1608.4|1624|1608|1624.4|1608.4|1624|1608|6
1642056310000|2022-01-13 06:45:10|1623.79|1607.79|1624.25|1608.25|1624.25|1608.25|1623.79|1607.79|4
1642056320000|2022-01-13 06:45:20|1624.26|1608.26|1624.4|1608.4|1624.5|1608.5|1624.26|1608.26|3
1642056330000|2022-01-13 06:45:30|1624.5|1608.5|1624.11|1608.11|1624.5|1608.5|1624.11|1608.11|2
1642056340000|2022-01-13 06:45:40|1624.29|1608.29|1624.5|1608.5|1624.5|1608.5|1624.29|1608.29|2
1642056380000|2022-01-13 06:46:20|1624.4|1608.4|1624.4|1608.4|1624.4|1608.4|1624.4|1608.4|1
1642056390000|2022-01-13 06:46:30|1624.46|1608.46|1624.4|1608.4|1624.46|1608.46|1624.4|1608.4|2
1642056410000|2022-01-13 06:46:50|1624.5|1608.5|1624.5|1608.5|1624.5|1608.5|1624.5|1608.5|1
1642056420000|2022-01-13 06:47:00|1624.3|1608.3|1624.3|1608.3|1624.3|1608.3|1624.3|1608.3|1
1642056430000|2022-01-13 06:47:10|1624.5|1608.5|1624.5|1608.5|1624.5|1608.5|1624.5|1608.5|1
1642056440000|2022-01-13 06:47:20|1624.4|1608.4|1624.4|1608.4|1624.4|1608.4|1624.4|1608.4|1
1642056460000|2022-01-13 06:47:40|1624.45|1608.45|1624.49|1608.49|1624.5|1608.5|1624.45|1608.45|6
1642056470000|2022-01-13 06:47:50|1624.5|1608.5|1624.49|1608.49|1624.5|1608.5|1624.49|1608.49|4
1642056480000|2022-01-13 06:48:00|1624.59|1608.59|1624.63|1608.63|1624.77|1608.77|1624.59|1608.59|3
1642056490000|2022-01-13 06:48:10|1624.5|1608.5|1624.77|1608.77|1624.77|1608.77|1624.5|1608.5|3
1642056500000|2022-01-13 06:48:20|1624.9|1608.9|1624.72|1608.72|1624.9|1608.9|1624.72|1608.72|2
1642056510000|2022-01-13 06:48:30|1624.35|1608.35|1624.35|1608.35|1624.62|1608.62|1624.35|1608.35|5
1642056520000|2022-01-13 06:48:40|1624.45|1608.45|1624|1608|1624.57|1608.57|1624|1608|5
1642056530000|2022-01-13 06:48:50|1623.06|1607.06|1623.36|1607.36|1623.42|1607.42|1623.06|1607.06|8
1642056540000|2022-01-13 06:49:00|1623.42|1607.42|1622.39|1606.39|1623.42|1607.42|1622.39|1606.39|4
1642056560000|2022-01-13 06:49:20|1621.89|1605.89|1621.89|1605.89|1621.89|1605.89|1621.89|1605.89|1
1642056580000|2022-01-13 06:49:40|1621.5|1605.5|1621.5|1605.5|1621.5|1605.5|1621.5|1605.5|1
1642056590000|2022-01-13 06:49:50|1621.58|1605.58|1621.58|1605.58|1621.58|1605.58|1621.5|1605.5|3
1642056600000|2022-01-13 06:50:00|1621.5|1605.5|1621.5|1605.5|1621.58|1605.58|1621.5|1605.5|3
1642056610000|2022-01-13 06:50:10|1621.27|1605.27|1621.21|1605.21|1621.27|1605.27|1621.11|1605.11|6
1642056620000|2022-01-13 06:50:20|1620.71|1604.71|1620.71|1604.71|1620.71|1604.71|1620.71|1604.71|1
1642056630000|2022-01-13 06:50:30|1620.75|1604.75|1621.27|1605.27|1621.27|1605.27|1620.68|1604.68|8
1642056640000|2022-01-13 06:50:40|1621.5|1605.5|1621.45|1605.45|1621.5|1605.5|1621.38|1605.38|5
1642056650000|2022-01-13 06:50:50|1621.21|1605.21|1620.71|1604.71|1621.21|1605.21|1620.71|1604.71|4
1642056660000|2022-01-13 06:51:00|1620.75|1604.75|1620.92|1604.92|1621.25|1605.25|1620.72|1604.72|6
1642056670000|2022-01-13 06:51:10|1621.07|1605.07|1621.4|1605.4|1621.45|1605.45|1620.99|1604.99|5
1642056680000|2022-01-13 06:51:20|1621.12|1605.12|1621.25|1605.25|1621.25|1605.25|1621.05|1605.05|5
1642056700000|2022-01-13 06:51:40|1620.75|1604.75|1620.76|1604.76|1621.19|1605.19|1620.75|1604.75|8
1642056710000|2022-01-13 06:51:50|1620.91|1604.91|1620.76|1604.76|1621.04|1605.04|1620.76|1604.76|9
1642056720000|2022-01-13 06:52:00|1620.77|1604.77|1620.76|1604.76|1620.77|1604.77|1620.76|1604.76|2
1642056730000|2022-01-13 06:52:10|1620.77|1604.77|1621.09|1605.09|1621.2|1605.2|1620.77|1604.77|6
1642056740000|2022-01-13 06:52:20|1620.6|1604.6|1621.28|1605.28|1621.28|1605.28|1620.6|1604.6|3
1642056750000|2022-01-13 06:52:30|1621.45|1605.45|1621.44|1605.44|1621.45|1605.45|1621.43|1605.43|3
1642056760000|2022-01-13 06:52:40|1621.48|1605.48|1621.49|1605.49|1621.49|1605.49|1621.48|1605.48|4
1642056770000|2022-01-13 06:52:50|1621.78|1605.78|1622.74|1606.74|1622.9|1606.9|1621.78|1605.78|7
1642056780000|2022-01-13 06:53:00|1623|1607|1622.5|1606.5|1623.25|1607.25|1622.5|1606.5|8
1642056790000|2022-01-13 06:53:10|1622.37|1606.37|1622.37|1606.37|1622.37|1606.37|1622.37|1606.37|1
1642056800000|2022-01-13 06:53:20|1622.23|1606.23|1622.28|1606.28|1622.5|1606.5|1622.23|1606.23|5
1642056810000|2022-01-13 06:53:30|1622.27|1606.27|1622.23|1606.23|1622.27|1606.27|1622.23|1606.23|2
1642056820000|2022-01-13 06:53:40|1622.5|1606.5|1622.75|1606.75|1623.25|1607.25|1622.5|1606.5|6
1642056830000|2022-01-13 06:53:50|1622.5|1606.5|1622.52|1606.52|1622.55|1606.55|1622.4|1606.4|4
1642056840000|2022-01-13 06:54:00|1622.38|1606.38|1622.37|1606.37|1622.52|1606.52|1622.37|1606.37|3
1642056850000|2022-01-13 06:54:10|1622.23|1606.23|1622.37|1606.37|1622.37|1606.37|1622.23|1606.23|6
1642056860000|2022-01-13 06:54:20|1622.23|1606.23|1622.19|1606.19|1622.37|1606.37|1621.94|1605.94|9
1642056870000|2022-01-13 06:54:30|1622.2|1606.2|1622.02|1606.02|1622.24|1606.24|1622.01|1606.01|6
1642056880000|2022-01-13 06:54:40|1621.94|1605.94|1622.02|1606.02|1622.02|1606.02|1621.94|1605.94|2
1642056890000|2022-01-13 06:54:50|1621.94|1605.94|1622.26|1606.26|1622.26|1606.26|1621.94|1605.94|6
1642056900000|2022-01-13 06:55:00|1622.23|1606.23|1622.23|1606.23|1622.23|1606.23|1621.73|1605.73|6
1642056910000|2022-01-13 06:55:10|1622.25|1606.25|1622.25|1606.25|1622.25|1606.25|1622.25|1606.25|1
1642056920000|2022-01-13 06:55:20|1622.35|1606.35|1622.23|1606.23|1622.35|1606.35|1622.23|1606.23|4
1642056930000|2022-01-13 06:55:30|1622.3|1606.3|1622.69|1606.69|1622.69|1606.69|1622.3|1606.3|8
1642056940000|2022-01-13 06:55:40|1622.88|1606.88|1622.88|1606.88|1622.88|1606.88|1622.88|1606.88|1
1642056950000|2022-01-13 06:55:50|1623.05|1607.05|1623.2|1607.2|1623.2|1607.2|1623.05|1607.05|2
1642056960000|2022-01-13 06:56:00|1623.05|1607.05|1623.3|1607.3|1623.3|1607.3|1623.05|1607.05|2
1642056970000|2022-01-13 06:56:10|1623.31|1607.31|1623.44|1607.44|1623.59|1607.59|1623.31|1607.31|5
1642056980000|2022-01-13 06:56:20|1623.73|1607.73|1623.73|1607.73|1623.73|1607.73|1623.73|1607.73|1
1642056990000|2022-01-13 06:56:30|1623.75|1607.75|1623.7|1607.7|1623.75|1607.75|1623.7|1607.7|2
1642057010000|2022-01-13 06:56:50|1624.5|1608.5|1624.72|1608.72|1625.09|1609.09|1624.5|1608.5|4
1642057020000|2022-01-13 06:57:00|1624.87|1608.87|1625.27|1609.27|1625.27|1609.27|1624.66|1608.66|5
1642057030000|2022-01-13 06:57:10|1625.28|1609.28|1625.27|1609.27|1625.28|1609.28|1625.27|1609.27|2
1642057040000|2022-01-13 06:57:20|1625.12|1609.12|1625.1|1609.1|1625.13|1609.13|1625.1|1609.1|4
1642057050000|2022-01-13 06:57:30|1625.11|1609.11|1625.11|1609.11|1625.11|1609.11|1625.11|1609.11|1
1642057060000|2022-01-13 06:57:40|1625.09|1609.09|1625.29|1609.29|1625.29|1609.29|1625.09|1609.09|2
1642057070000|2022-01-13 06:57:50|1625.09|1609.09|1625.09|1609.09|1625.09|1609.09|1625.09|1609.09|1
1642057080000|2022-01-13 06:58:00|1625|1609|1624.88|1608.88|1625|1609|1624.5|1608.5|4
1642057090000|2022-01-13 06:58:10|1624.5|1608.5|1624.88|1608.88|1625.03|1609.03|1624.5|1608.5|4
1642057100000|2022-01-13 06:58:20|1625|1609|1624.37|1608.37|1625|1609|1624.37|1608.37|5
1642057110000|2022-01-13 06:58:30|1624.5|1608.5|1624.5|1608.5|1624.5|1608.5|1624.39|1608.39|3
1642057130000|2022-01-13 06:58:50|1624.37|1608.37|1625.05|1609.05|1625.05|1609.05|1624.11|1608.11|7
1642057140000|2022-01-13 06:59:00|1625.44|1609.44|1626|1610|1626.17|1610.17|1625.44|1609.44|8
1642057150000|2022-01-13 06:59:10|1626.17|1610.17|1626.28|1610.28|1626.45|1610.45|1625.73|1609.73|6
1642057160000|2022-01-13 06:59:20|1626.22|1610.22|1626|1610|1626.22|1610.22|1626|1610|2
1642057170000|2022-01-13 06:59:30|1625.82|1609.82|1625.79|1609.79|1626|1610|1625.5|1609.5|6
1642057180000|2022-01-13 06:59:40|1625.5|1609.5|1625.13|1609.13|1625.82|1609.82|1625.13|1609.13|6
1642057190000|2022-01-13 06:59:50|1625.14|1609.14|1625.13|1609.13|1625.14|1609.14|1625.13|1609.13|2
1642057200000|2022-01-13 07:00:00|1625.18|1609.18|1624.88|1608.88|1625.18|1609.18|1624.63|1608.63|5
1642057210000|2022-01-13 07:00:10|1624.63|1608.63|1622.97|1606.97|1624.63|1608.63|1622.97|1606.97|6
1642057220000|2022-01-13 07:00:20|1623.48|1607.48|1624|1608|1624.14|1608.14|1623.48|1607.48|10
1642057230000|2022-01-13 07:00:30|1623.9|1607.9|1624.04|1608.04|1624.07|1608.07|1623.5|1607.5|8
1642057240000|2022-01-13 07:00:40|1623.67|1607.67|1623.4|1607.4|1624.17|1608.17|1623.4|1607.4|8
1642057250000|2022-01-13 07:00:50|1623.48|1607.48|1623.47|1607.47|1623.98|1607.98|1623.47|1607.47|7
1642057260000|2022-01-13 07:01:00|1623.48|1607.48|1623.88|1607.88|1623.88|1607.88|1623.47|1607.47|6
1642057270000|2022-01-13 07:01:10|1623.76|1607.76|1623.76|1607.76|1623.98|1607.98|1623.76|1607.76|3
1642057280000|2022-01-13 07:01:20|1623.88|1607.88|1623.88|1607.88|1623.88|1607.88|1623.88|1607.88|1
1642057290000|2022-01-13 07:01:30|1623.98|1607.98|1623.98|1607.98|1623.98|1607.98|1623.98|1607.98|1
1642057300000|2022-01-13 07:01:40|1623.99|1607.99|1623.47|1607.47|1623.99|1607.99|1623.47|1607.47|3
1642057320000|2022-01-13 07:02:00|1623.3|1607.3|1622.37|1606.37|1623.3|1607.3|1622.37|1606.37|4
1642057340000|2022-01-13 07:02:20|1622.23|1606.23|1622.5|1606.5|1623|1607|1622.23|1606.23|7
1642057350000|2022-01-13 07:02:30|1622.63|1606.63|1622.5|1606.5|1622.63|1606.63|1622.5|1606.5|2
1642057360000|2022-01-13 07:02:40|1622.4|1606.4|1622.35|1606.35|1622.4|1606.4|1622.35|1606.35|2
1642057380000|2022-01-13 07:03:00|1622.4|1606.4|1622.1|1606.1|1622.4|1606.4|1622.1|1606.1|3
1642057390000|2022-01-13 07:03:10|1622.23|1606.23|1621.94|1605.94|1622.23|1606.23|1621.94|1605.94|2
1642057400000|2022-01-13 07:03:20|1622|1606|1621.72|1605.72|1622|1606|1621.5|1605.5|6
1642057410000|2022-01-13 07:03:30|1621.5|1605.5|1621.72|1605.72|1621.94|1605.94|1621.5|1605.5|6
1642057420000|2022-01-13 07:03:40|1621.94|1605.94|1621.77|1605.77|1621.94|1605.94|1621.72|1605.72|3
1642057430000|2022-01-13 07:03:50|1621.72|1605.72|1621.72|1605.72|1621.86|1605.86|1621.5|1605.5|7
1642057440000|2022-01-13 07:04:00|1621.75|1605.75|1621.98|1605.98|1622.24|1606.24|1621.75|1605.75|3
1642057450000|2022-01-13 07:04:10|1621.73|1605.73|1622.1|1606.1|1622.23|1606.23|1621.73|1605.73|6
1642057460000|2022-01-13 07:04:20|1621.73|1605.73|1621.5|1605.5|1622|1606|1621.5|1605.5|6
1642057470000|2022-01-13 07:04:30|1621.45|1605.45|1621.77|1605.77|1622|1606|1621.45|1605.45|9
1642057480000|2022-01-13 07:04:40|1621.74|1605.74|1621.69|1605.69|1621.74|1605.74|1621.69|1605.69|3
1642057490000|2022-01-13 07:04:50|1621.72|1605.72|1621.28|1605.28|1621.72|1605.72|1621.28|1605.28|6
1642057500000|2022-01-13 07:05:00|1620.98|1604.98|1621|1605|1621.2|1605.2|1620.98|1604.98|3
1642057510000|2022-01-13 07:05:10|1620.86|1604.86|1620.86|1604.86|1621.11|1605.11|1620.86|1604.86|3
1642057530000|2022-01-13 07:05:30|1621.14|1605.14|1620.62|1604.62|1621.14|1605.14|1620.62|1604.62|2
1642057540000|2022-01-13 07:05:40|1620.9|1604.9|1620.9|1604.9|1620.9|1604.9|1620.9|1604.9|1
1642057560000|2022-01-13 07:06:00|1620.62|1604.62|1620.72|1604.72|1621.05|1605.05|1620.62|1604.62|3
1642057570000|2022-01-13 07:06:10|1622.15|1606.15|1622.26|1606.26|1622.65|1606.65|1622.15|1606.15|5
1642057580000|2022-01-13 07:06:20|1622.15|1606.15|1621.67|1605.67|1622.16|1606.16|1621.66|1605.66|4
1642057590000|2022-01-13 07:06:30|1621.98|1605.98|1621.98|1605.98|1621.98|1605.98|1621.67|1605.67|5
1642057600000|2022-01-13 07:06:40|1622.44|1606.44|1621.15|1605.15|1622.5|1606.5|1621.15|1605.15|6
1642057610000|2022-01-13 07:06:50|1621.2|1605.2|1621.11|1605.11|1621.5|1605.5|1620.81|1604.81|10
1642057620000|2022-01-13 07:07:00|1620.71|1604.71|1621.11|1605.11|1621.11|1605.11|1620.71|1604.71|2
1642057630000|2022-01-13 07:07:10|1621.5|1605.5|1621.93|1605.93|1622.37|1606.37|1621.5|1605.5|5
1642057640000|2022-01-13 07:07:20|1621.94|1605.94|1622.5|1606.5|1622.5|1606.5|1621.94|1605.94|2
1642057660000|2022-01-13 07:07:40|1622.9|1606.9|1623.86|1607.86|1623.86|1607.86|1622.9|1606.9|7
1642057670000|2022-01-13 07:07:50|1623.89|1607.89|1624|1608|1624|1608|1623.61|1607.61|6
1642057680000|2022-01-13 07:08:00|1623.88|1607.88|1623.88|1607.88|1623.88|1607.88|1623.5|1607.5|3
1642057690000|2022-01-13 07:08:10|1624|1608|1623.95|1607.95|1624|1608|1623.95|1607.95|2
1642057700000|2022-01-13 07:08:20|1623.96|1607.96|1623.96|1607.96|1623.96|1607.96|1623.56|1607.56|3
1642057720000|2022-01-13 07:08:40|1623.56|1607.56|1623.96|1607.96|1623.96|1607.96|1623.56|1607.56|2
1642057730000|2022-01-13 07:08:50|1623.56|1607.56|1623.63|1607.63|1624.03|1608.03|1623.56|1607.56|8
1642057740000|2022-01-13 07:09:00|1624.02|1608.02|1623.85|1607.85|1624.06|1608.06|1623.84|1607.84|5
1642057750000|2022-01-13 07:09:10|1623.56|1607.56|1623.85|1607.85|1623.85|1607.85|1623.56|1607.56|4
1642057760000|2022-01-13 07:09:20|1623.56|1607.56|1623.89|1607.89|1624.17|1608.17|1623.56|1607.56|3
1642057770000|2022-01-13 07:09:30|1624.2|1608.2|1624.2|1608.2|1624.2|1608.2|1623.8|1607.8|3
1642057790000|2022-01-13 07:09:50|1624.28|1608.28|1624.3|1608.3|1624.3|1608.3|1624.28|1608.28|2
1642057800000|2022-01-13 07:10:00|1624.28|1608.28|1624|1608|1624.35|1608.35|1623.88|1607.88|8
1642057810000|2022-01-13 07:10:10|1623.5|1607.5|1623.9|1607.9|1624.38|1608.38|1623.5|1607.5|12
1642057820000|2022-01-13 07:10:20|1623.81|1607.81|1624.25|1608.25|1624.25|1608.25|1623.77|1607.77|4
1642057840000|2022-01-13 07:10:40|1624|1608|1623.84|1607.84|1624.5|1608.5|1623.7|1607.7|7
1642057850000|2022-01-13 07:10:50|1624.05|1608.05|1624.05|1608.05|1624.05|1608.05|1623.55|1607.55|3
1642057860000|2022-01-13 07:11:00|1623.84|1607.84|1623.77|1607.77|1623.84|1607.84|1623.55|1607.55|3
1642057870000|2022-01-13 07:11:10|1624.22|1608.22|1624.22|1608.22|1624.22|1608.22|1624.22|1608.22|1
1642057890000|2022-01-13 07:11:30|1624.05|1608.05|1624.05|1608.05|1624.05|1608.05|1623.77|1607.77|3
1642057900000|2022-01-13 07:11:40|1623.77|1607.77|1624.22|1608.22|1624.22|1608.22|1623.77|1607.77|2
1642057910000|2022-01-13 07:11:50|1624.25|1608.25|1624.25|1608.25|1624.25|1608.25|1624|1608|3
1642057920000|2022-01-13 07:12:00|1624|1608|1624.9|1608.9|1624.9|1608.9|1624|1608|4
1642057930000|2022-01-13 07:12:10|1625.28|1609.28|1625.4|1609.4|1625.4|1609.4|1625.28|1609.28|2
1642057940000|2022-01-13 07:12:20|1625.45|1609.45|1625.45|1609.45|1625.45|1609.45|1625.45|1609.45|1
1642057950000|2022-01-13 07:12:30|1625.35|1609.35|1625.35|1609.35|1625.35|1609.35|1625.35|1609.35|1
1642057960000|2022-01-13 07:12:40|1625.14|1609.14|1625.14|1609.14|1625.14|1609.14|1625.14|1609.14|1
1642057970000|2022-01-13 07:12:50|1624.85|1608.85|1624.85|1608.85|1624.85|1608.85|1624.85|1608.85|1
1642057980000|2022-01-13 07:13:00|1624.5|1608.5|1624.5|1608.5|1624.5|1608.5|1624.5|1608.5|1
1642058000000|2022-01-13 07:13:20|1624.79|1608.79|1624.9|1608.9|1624.93|1608.93|1624.79|1608.79|3
1642058010000|2022-01-13 07:13:30|1624.93|1608.93|1624.86|1608.86|1625.11|1609.11|1624.86|1608.86|5
1642058020000|2022-01-13 07:13:40|1624.9|1608.9|1624.75|1608.75|1624.9|1608.9|1624.5|1608.5|5
1642058030000|2022-01-13 07:13:50|1624.5|1608.5|1624.75|1608.75|1624.75|1608.75|1624.5|1608.5|2
1642058040000|2022-01-13 07:14:00|1624.9|1608.9|1624.5|1608.5|1624.9|1608.9|1624.5|1608.5|2
1642058050000|2022-01-13 07:14:10|1624.28|1608.28|1624.5|1608.5|1624.5|1608.5|1624.05|1608.05|6
1642058070000|2022-01-13 07:14:30|1623.55|1607.55|1623.55|1607.55|1623.55|1607.55|1623.55|1607.55|1
1642058100000|2022-01-13 07:15:00|1623.88|1607.88|1624.4|1608.4|1624.4|1608.4|1623.55|1607.55|3
1642058110000|2022-01-13 07:15:10|1624.12|1608.12|1624.12|1608.12|1624.12|1608.12|1624.12|1608.12|1
1642058120000|2022-01-13 07:15:20|1624|1608|1623.5|1607.5|1624|1608|1623|1607|4
1642058130000|2022-01-13 07:15:30|1622.5|1606.5|1622.5|1606.5|1622.5|1606.5|1622.5|1606.5|1
1642058150000|2022-01-13 07:15:50|1622.3|1606.3|1621.55|1605.55|1622.3|1606.3|1621.55|1605.55|3
1642058160000|2022-01-13 07:16:00|1621.5|1605.5|1621.5|1605.5|1621.5|1605.5|1621.5|1605.5|1
1642058170000|2022-01-13 07:16:10|1621.8|1605.8|1621.8|1605.8|1621.8|1605.8|1621.8|1605.8|1
1642058190000|2022-01-13 07:16:30|1621.56|1605.56|1621.56|1605.56|1621.56|1605.56|1621.56|1605.56|1
1642058200000|2022-01-13 07:16:40|1621.5|1605.5|1621.5|1605.5|1621.5|1605.5|1621.5|1605.5|1
1642058210000|2022-01-13 07:16:50|1621.97|1605.97|1622.54|1606.54|1622.54|1606.54|1621.5|1605.5|8
1642058220000|2022-01-13 07:17:00|1622.58|1606.58|1622.44|1606.44|1622.58|1606.58|1622.44|1606.44|3
1642058240000|2022-01-13 07:17:20|1622.37|1606.37|1621.71|1605.71|1622.37|1606.37|1621.71|1605.71|4
1642058250000|2022-01-13 07:17:30|1622.08|1606.08|1622.5|1606.5|1622.53|1606.53|1621.99|1605.99|10
1642058260000|2022-01-13 07:17:40|1622.37|1606.37|1622.5|1606.5|1622.5|1606.5|1622.37|1606.37|4
1642058270000|2022-01-13 07:17:50|1622.37|1606.37|1622.5|1606.5|1622.61|1606.61|1622.37|1606.37|4
1642058280000|2022-01-13 07:18:00|1622.62|1606.62|1622.62|1606.62|1622.62|1606.62|1622.62|1606.62|1
1642058290000|2022-01-13 07:18:10|1622.5|1606.5|1623.09|1607.09|1623.09|1607.09|1622.5|1606.5|6
1642058300000|2022-01-13 07:18:20|1623.43|1607.43|1623.43|1607.43|1623.43|1607.43|1623.43|1607.43|1
1642058320000|2022-01-13 07:18:40|1623.23|1607.23|1623.23|1607.23|1623.23|1607.23|1622.85|1606.85|3
1642058330000|2022-01-13 07:18:50|1623.25|1607.25|1623.74|1607.74|1623.74|1607.74|1623.25|1607.25|7
1642058340000|2022-01-13 07:19:00|1623.05|1607.05|1623.43|1607.43|1623.43|1607.43|1623.05|1607.05|3
1642058370000|2022-01-13 07:19:30|1623.1|1607.1|1623.1|1607.1|1623.1|1607.1|1623.1|1607.1|1
1642058380000|2022-01-13 07:19:40|1623.45|1607.45|1623.07|1607.07|1623.45|1607.45|1623.07|1607.07|3
1642058390000|2022-01-13 07:19:50|1623.05|1607.05|1624.47|1608.47|1624.49|1608.49|1623.05|1607.05|8
1642058400000|2022-01-13 07:20:00|1624.51|1608.51|1625.44|1609.44|1625.69|1609.69|1624.51|1608.51|3
1642058410000|2022-01-13 07:20:10|1625.75|1609.75|1626.47|1610.47|1626.47|1610.47|1625.71|1609.71|10
1642058420000|2022-01-13 07:20:20|1626.5|1610.5|1626.5|1610.5|1626.53|1610.53|1626.5|1610.5|3
1642058430000|2022-01-13 07:20:30|1626.75|1610.75|1626.75|1610.75|1627|1611|1626.75|1610.75|3
1642058440000|2022-01-13 07:20:40|1626.5|1610.5|1626|1610|1626.5|1610.5|1626|1610|2
1642058450000|2022-01-13 07:20:50|1626.22|1610.22|1626.22|1610.22|1626.22|1610.22|1626.22|1610.22|1
1642058460000|2022-01-13 07:21:00|1625.85|1609.85|1625.85|1609.85|1625.85|1609.85|1625.6|1609.6|3
1642058480000|2022-01-13 07:21:20|1625.97|1609.97|1626.5|1610.5|1626.5|1610.5|1625.72|1609.72|5
1642058520000|2022-01-13 07:22:00|1626.85|1610.85|1626.85|1610.85|1626.85|1610.85|1626.85|1610.85|1
1642058530000|2022-01-13 07:22:10|1627|1611|1627.76|1611.76|1627.76|1611.76|1626.98|1610.98|9
1642058540000|2022-01-13 07:22:20|1627.5|1611.5|1627.67|1611.67|1627.78|1611.78|1627.5|1611.5|8
1642058560000|2022-01-13 07:22:40|1627.8|1611.8|1627.86|1611.86|1627.86|1611.86|1627.8|1611.8|2
1642058570000|2022-01-13 07:22:50|1627.87|1611.87|1628.21|1612.21|1628.21|1612.21|1627.8|1611.8|5
1642058580000|2022-01-13 07:23:00|1627.92|1611.92|1627.91|1611.91|1627.92|1611.92|1627.91|1611.91|6
1642058590000|2022-01-13 07:23:10|1627.92|1611.92|1628|1612|1628.1|1612.1|1627.91|1611.91|5
1642058600000|2022-01-13 07:23:20|1628.26|1612.26|1627.76|1611.76|1628.26|1612.26|1627.55|1611.55|5
1642058610000|2022-01-13 07:23:30|1627.55|1611.55|1627.55|1611.55|1627.55|1611.55|1627.55|1611.55|1
1642058620000|2022-01-13 07:23:40|1627.76|1611.76|1628.63|1612.63|1628.66|1612.66|1627.76|1611.76|7
1642058630000|2022-01-13 07:23:50|1628.55|1612.55|1628.5|1612.5|1628.55|1612.55|1628.46|1612.46|6
1642058640000|2022-01-13 07:24:00|1628.63|1612.63|1628.5|1612.5|1628.63|1612.63|1628.5|1612.5|2
1642058650000|2022-01-13 07:24:10|1628.56|1612.56|1628.5|1612.5|1628.56|1612.56|1628.5|1612.5|2
1642058660000|2022-01-13 07:24:20|1628.49|1612.49|1628.49|1612.49|1628.49|1612.49|1628.46|1612.46|3
1642058670000|2022-01-13 07:24:30|1628.46|1612.46|1628.48|1612.48|1628.5|1612.5|1628.46|1612.46|4
1642058680000|2022-01-13 07:24:40|1628.5|1612.5|1628.48|1612.48|1628.5|1612.5|1628.46|1612.46|3
1642058700000|2022-01-13 07:25:00|1628.46|1612.46|1627.9|1611.9|1628.5|1612.5|1627.9|1611.9|7
1642058710000|2022-01-13 07:25:10|1628|1612|1628|1612|1628.46|1612.46|1628|1612|5
1642058720000|2022-01-13 07:25:20|1627.7|1611.7|1628|1612|1628|1612|1627.7|1611.7|2
1642058750000|2022-01-13 07:25:50|1628.48|1612.48|1628.46|1612.46|1628.85|1612.85|1628.46|1612.46|4
1642058760000|2022-01-13 07:26:00|1627.96|1611.96|1627.06|1611.06|1627.96|1611.96|1626.99|1610.99|5
1642058770000|2022-01-13 07:26:10|1627.08|1611.08|1627.02|1611.02|1627.08|1611.08|1626.77|1610.77|4
1642058780000|2022-01-13 07:26:20|1626.82|1610.82|1626.82|1610.82|1626.82|1610.82|1626.82|1610.82|1
1642058790000|2022-01-13 07:26:30|1627.1|1611.1|1626.77|1610.77|1627.1|1611.1|1626.77|1610.77|4
1642058810000|2022-01-13 07:26:50|1627.05|1611.05|1627.14|1611.14|1627.27|1611.27|1626.74|1610.74|8
1642058820000|2022-01-13 07:27:00|1626.77|1610.77|1626.25|1610.25|1626.77|1610.77|1626.25|1610.25|4
1642058830000|2022-01-13 07:27:10|1626|1610|1625.22|1609.22|1626|1610|1625.22|1609.22|3
1642058840000|2022-01-13 07:27:20|1625.1|1609.1|1625.1|1609.1|1625.1|1609.1|1625.1|1609.1|1
1642058850000|2022-01-13 07:27:30|1624.75|1608.75|1624.75|1608.75|1624.75|1608.75|1624.75|1608.75|1
1642058860000|2022-01-13 07:27:40|1625.1|1609.1|1625.14|1609.14|1625.47|1609.47|1625.1|1609.1|4
1642058870000|2022-01-13 07:27:50|1625.47|1609.47|1625.15|1609.15|1625.65|1609.65|1625.12|1609.12|8
1642058880000|2022-01-13 07:28:00|1625.1|1609.1|1625.94|1609.94|1625.94|1609.94|1624.77|1608.77|13
1642058890000|2022-01-13 07:28:10|1626.07|1610.07|1626.32|1610.32|1626.32|1610.32|1625.71|1609.71|7
1642058900000|2022-01-13 07:28:20|1626.45|1610.45|1626.61|1610.61|1626.61|1610.61|1626.45|1610.45|3
1642058910000|2022-01-13 07:28:30|1627.13|1611.13|1626.74|1610.74|1627.13|1611.13|1626.74|1610.74|3
1642058920000|2022-01-13 07:28:40|1626.5|1610.5|1626.66|1610.66|1626.74|1610.74|1626.5|1610.5|7
1642058930000|2022-01-13 07:28:50|1626.42|1610.42|1626.05|1610.05|1626.74|1610.74|1626|1610|9
1642058940000|2022-01-13 07:29:00|1625.75|1609.75|1625.5|1609.5|1625.75|1609.75|1625.5|1609.5|2
1642058950000|2022-01-13 07:29:10|1625.72|1609.72|1625.72|1609.72|1625.77|1609.77|1625.5|1609.5|7
1642058960000|2022-01-13 07:29:20|1625.84|1609.84|1625.84|1609.84|1625.84|1609.84|1625.62|1609.62|3
1642058970000|2022-01-13 07:29:30|1625.72|1609.72|1626.3|1610.3|1626.3|1610.3|1625.5|1609.5|8
1642058980000|2022-01-13 07:29:40|1626.19|1610.19|1626.21|1610.21|1626.21|1610.21|1626.19|1610.19|3
1642059000000|2022-01-13 07:30:00|1626.22|1610.22|1625.7|1609.7|1626.22|1610.22|1625.6|1609.6|5
1642059010000|2022-01-13 07:30:10|1625.6|1609.6|1625.77|1609.77|1626.07|1610.07|1625.6|1609.6|7
1642059020000|2022-01-13 07:30:20|1625.5|1609.5|1625.5|1609.5|1625.5|1609.5|1625.5|1609.5|1
1642059030000|2022-01-13 07:30:30|1625.6|1609.6|1626.08|1610.08|1626.37|1610.37|1625.6|1609.6|14
1642059040000|2022-01-13 07:30:40|1626.18|1610.18|1626.18|1610.18|1626.3|1610.3|1626.08|1610.08|7
1642059050000|2022-01-13 07:30:50|1626.08|1610.08|1626.5|1610.5|1626.5|1610.5|1626.08|1610.08|5
1642059060000|2022-01-13 07:31:00|1626.46|1610.46|1626.46|1610.46|1626.46|1610.46|1626.46|1610.46|1
1642059070000|2022-01-13 07:31:10|1626.5|1610.5|1626.5|1610.5|1626.5|1610.5|1626.5|1610.5|1
1642059080000|2022-01-13 07:31:20|1626.31|1610.31|1627.17|1611.17|1627.28|1611.28|1626.31|1610.31|8
1642059090000|2022-01-13 07:31:30|1627.35|1611.35|1627.5|1611.5|1627.5|1611.5|1627.35|1611.35|3
1642059120000|2022-01-13 07:32:00|1627.45|1611.45|1626.5|1610.5|1627.45|1611.45|1626.39|1610.39|7
1642059130000|2022-01-13 07:32:10|1626.16|1610.16|1626.16|1610.16|1626.16|1610.16|1626.16|1610.16|1
1642059140000|2022-01-13 07:32:20|1626.4|1610.4|1626.25|1610.25|1626.4|1610.4|1626|1610|4
1642059150000|2022-01-13 07:32:30|1625.85|1609.85|1625.85|1609.85|1625.85|1609.85|1625.6|1609.6|3
1642059160000|2022-01-13 07:32:40|1626.25|1610.25|1625|1609|1626.25|1610.25|1625|1609|5
1642059170000|2022-01-13 07:32:50|1624.5|1608.5|1624.33|1608.33|1625|1609|1624.33|1608.33|12
1642059180000|2022-01-13 07:33:00|1624.24|1608.24|1624.14|1608.14|1624.3|1608.3|1624.14|1608.14|3
1642059190000|2022-01-13 07:33:10|1623.96|1607.96|1623.5|1607.5|1623.96|1607.96|1623.4|1607.4|7
1642059200000|2022-01-13 07:33:20|1623.8|1607.8|1623.5|1607.5|1623.8|1607.8|1623.5|1607.5|2
1642059210000|2022-01-13 07:33:30|1623.27|1607.27|1623|1607|1623.5|1607.5|1623|1607|6
1642059240000|2022-01-13 07:34:00|1622.9|1606.9|1622.9|1606.9|1623.1|1607.1|1622.9|1606.9|3
1642059260000|2022-01-13 07:34:20|1623.15|1607.15|1622.9|1606.9|1623.15|1607.15|1622.9|1606.9|2
1642059270000|2022-01-13 07:34:30|1623.15|1607.15|1622.9|1606.9|1623.15|1607.15|1622.9|1606.9|2
1642059280000|2022-01-13 07:34:40|1622.77|1606.77|1622.77|1606.77|1622.77|1606.77|1622.77|1606.77|1
1642059290000|2022-01-13 07:34:50|1622.5|1606.5|1622.05|1606.05|1622.5|1606.5|1622.05|1606.05|2
1642059300000|2022-01-13 07:35:00|1622.45|1606.45|1622.45|1606.45|1622.45|1606.45|1622.45|1606.45|1
1642059310000|2022-01-13 07:35:10|1622.53|1606.53|1622.58|1606.58|1622.58|1606.58|1622.5|1606.5|3
1642059320000|2022-01-13 07:35:20|1622.5|1606.5|1622.58|1606.58|1622.58|1606.58|1622.5|1606.5|2
1642059330000|2022-01-13 07:35:30|1622.67|1606.67|1622.58|1606.58|1622.67|1606.67|1622.5|1606.5|5
1642059340000|2022-01-13 07:35:40|1622.5|1606.5|1622.58|1606.58|1622.58|1606.58|1622.5|1606.5|4
1642059350000|2022-01-13 07:35:50|1622.5|1606.5|1622.69|1606.69|1622.69|1606.69|1622.05|1606.05|10
1642059360000|2022-01-13 07:36:00|1622.53|1606.53|1622.25|1606.25|1622.53|1606.53|1622.25|1606.25|3
1642059370000|2022-01-13 07:36:10|1622.13|1606.13|1622.13|1606.13|1622.13|1606.13|1622.13|1606.13|1
1642059380000|2022-01-13 07:36:20|1622.42|1606.42|1622.58|1606.58|1622.58|1606.58|1622.42|1606.42|4
1642059390000|2022-01-13 07:36:30|1622.43|1606.43|1622.35|1606.35|1622.43|1606.43|1622.35|1606.35|2
1642059400000|2022-01-13 07:36:40|1622.43|1606.43|1622.12|1606.12|1622.43|1606.43|1622.12|1606.12|4
1642059420000|2022-01-13 07:37:00|1622.29|1606.29|1622.22|1606.22|1622.4|1606.4|1621.79|1605.79|9
1642059450000|2022-01-13 07:37:30|1622|1606|1621.72|1605.72|1622.22|1606.22|1621.72|1605.72|5
1642059460000|2022-01-13 07:37:40|1621.61|1605.61|1621.61|1605.61|1621.61|1605.61|1621.61|1605.61|1
1642059470000|2022-01-13 07:37:50|1621.6|1605.6|1621.81|1605.81|1621.82|1605.82|1621.6|1605.6|5
1642059480000|2022-01-13 07:38:00|1621.71|1605.71|1621|1605|1621.71|1605.71|1621|1605|4
1642059490000|2022-01-13 07:38:10|1620.76|1604.76|1619.5|1603.5|1620.76|1604.76|1619.5|1603.5|10
1642059500000|2022-01-13 07:38:20|1619.55|1603.55|1619.94|1603.94|1619.97|1603.97|1619.55|1603.55|8
1642059510000|2022-01-13 07:38:30|1619.74|1603.74|1620.23|1604.23|1620.28|1604.28|1619.74|1603.74|5
1642059520000|2022-01-13 07:38:40|1619.88|1603.88|1618.5|1602.5|1620|1604|1618.5|1602.5|9
1642059530000|2022-01-13 07:38:50|1618.3|1602.3|1618.5|1602.5|1618.5|1602.5|1618.3|1602.3|2
1642059540000|2022-01-13 07:39:00|1618.88|1602.88|1619.45|1603.45|1619.45|1603.45|1618.88|1602.88|4
1642059550000|2022-01-13 07:39:10|1619.49|1603.49|1619.4|1603.4|1619.49|1603.49|1619.34|1603.34|4
1642059560000|2022-01-13 07:39:20|1619.23|1603.23|1619.35|1603.35|1619.4|1603.4|1619.23|1603.23|4
1642059570000|2022-01-13 07:39:30|1619.29|1603.29|1618.99|1602.99|1619.29|1603.29|1618.99|1602.99|2
1642059580000|2022-01-13 07:39:40|1619.29|1603.29|1619.5|1603.5|1619.5|1603.5|1619.14|1603.14|6
1642059590000|2022-01-13 07:39:50|1619.14|1603.14|1619.44|1603.44|1619.5|1603.5|1619.14|1603.14|5
1642059600000|2022-01-13 07:40:00|1619.51|1603.51|1619.5|1603.5|1619.51|1603.51|1619.4|1603.4|4
1642059610000|2022-01-13 07:40:10|1619.4|1603.4|1618.83|1602.83|1619.4|1603.4|1618.83|1602.83|3
1642059620000|2022-01-13 07:40:20|1618.5|1602.5|1618.5|1602.5|1618.5|1602.5|1618.5|1602.5|1
1642059640000|2022-01-13 07:40:40|1618.43|1602.43|1619.21|1603.21|1619.21|1603.21|1618.42|1602.42|6
1642059650000|2022-01-13 07:40:50|1619.28|1603.28|1619.45|1603.45|1619.45|1603.45|1619.28|1603.28|4
1642059660000|2022-01-13 07:41:00|1619.3|1603.3|1619.3|1603.3|1619.3|1603.3|1619.3|1603.3|1
1642059670000|2022-01-13 07:41:10|1619.05|1603.05|1617.76|1601.76|1619.05|1603.05|1617.54|1601.54|11
1642059680000|2022-01-13 07:41:20|1617.15|1601.15|1617.68|1601.68|1617.72|1601.72|1617.15|1601.15|9
1642059690000|2022-01-13 07:41:30|1617.58|1601.58|1617.55|1601.55|1617.58|1601.58|1617.48|1601.48|4
1642059700000|2022-01-13 07:41:40|1617.64|1601.64|1617.81|1601.81|1617.81|1601.81|1617.64|1601.64|2
1642059710000|2022-01-13 07:41:50|1617.72|1601.72|1617.5|1601.5|1617.81|1601.81|1617.5|1601.5|4
1642059720000|2022-01-13 07:42:00|1617.79|1601.79|1617.75|1601.75|1617.79|1601.79|1617.75|1601.75|2
1642059730000|2022-01-13 07:42:10|1617.79|1601.79|1617.5|1601.5|1617.79|1601.79|1617.5|1601.5|2
1642059770000|2022-01-13 07:42:50|1617.46|1601.46|1617.32|1601.32|1617.46|1601.46|1617.2|1601.2|5
1642059780000|2022-01-13 07:43:00|1617.25|1601.25|1617.32|1601.32|1617.32|1601.32|1617.25|1601.25|2
1642059790000|2022-01-13 07:43:10|1617.21|1601.21|1617.21|1601.21|1617.21|1601.21|1617.21|1601.21|1
1642059800000|2022-01-13 07:43:20|1617.2|1601.2|1617.21|1601.21|1617.21|1601.21|1617.2|1601.2|2
1642059810000|2022-01-13 07:43:30|1617.2|1601.2|1617.2|1601.2|1617.2|1601.2|1617.2|1601.2|1
1642059820000|2022-01-13 07:43:40|1616.8|1600.8|1616.81|1600.81|1617.56|1601.56|1616.8|1600.8|7
1642059830000|2022-01-13 07:43:50|1616.96|1600.96|1617.5|1601.5|1617.5|1601.5|1616.96|1600.96|3
1642059860000|2022-01-13 07:44:20|1617.4|1601.4|1617.5|1601.5|1617.5|1601.5|1617.4|1601.4|2
1642059870000|2022-01-13 07:44:30|1617.34|1601.34|1617.34|1601.34|1617.34|1601.34|1617.34|1601.34|1
1642059880000|2022-01-13 07:44:40|1617.31|1601.31|1617.5|1601.5|1617.5|1601.5|1617.31|1601.31|3
1642059900000|2022-01-13 07:45:00|1617.84|1601.84|1616.15|1600.15|1617.84|1601.84|1616.15|1600.15|9
1642059910000|2022-01-13 07:45:10|1616.5|1600.5|1617.31|1601.31|1617.31|1601.31|1616.5|1600.5|5
1642059920000|2022-01-13 07:45:20|1617|1601|1617.31|1601.31|1617.31|1601.31|1617|1601|7
1642059930000|2022-01-13 07:45:30|1617.06|1601.06|1617.31|1601.31|1617.37|1601.37|1616.81|1600.81|6
1642059950000|2022-01-13 07:45:50|1616.81|1600.81|1617.3|1601.3|1617.31|1601.31|1616.81|1600.81|4
1642059960000|2022-01-13 07:46:00|1617.31|1601.31|1617.31|1601.31|1617.31|1601.31|1617.31|1601.31|1
1642059970000|2022-01-13 07:46:10|1617.25|1601.25|1617.31|1601.31|1617.31|1601.31|1617.25|1601.25|2
1642059980000|2022-01-13 07:46:20|1617.2|1601.2|1617.6|1601.6|1618.03|1602.03|1617.2|1601.2|6
1642059990000|2022-01-13 07:46:30|1617.59|1601.59|1618.39|1602.39|1618.39|1602.39|1617.59|1601.59|5
1642060000000|2022-01-13 07:46:40|1618.2|1602.2|1617.99|1601.99|1618.24|1602.24|1617.99|1601.99|4
1642060010000|2022-01-13 07:46:50|1618.3|1602.3|1618.3|1602.3|1618.3|1602.3|1618.3|1602.3|1
1642060020000|2022-01-13 07:47:00|1618.51|1602.51|1618.1|1602.1|1618.51|1602.51|1618.1|1602.1|8
1642060030000|2022-01-13 07:47:10|1618.42|1602.42|1618.42|1602.42|1618.42|1602.42|1618.1|1602.1|3
1642060060000|2022-01-13 07:47:40|1618.4|1602.4|1618.4|1602.4|1618.71|1602.71|1618.4|1602.4|9
1642060080000|2022-01-13 07:48:00|1618.2|1602.2|1618.3|1602.3|1618.4|1602.4|1617.99|1601.99|9
1642060090000|2022-01-13 07:48:10|1618.4|1602.4|1618.4|1602.4|1618.4|1602.4|1618.4|1602.4|1
1642060110000|2022-01-13 07:48:30|1618.61|1602.61|1618.88|1602.88|1619.13|1603.13|1618.5|1602.5|7
1642060130000|2022-01-13 07:48:50|1618.97|1602.97|1619.5|1603.5|1619.84|1603.84|1618.97|1602.97|9
1642060140000|2022-01-13 07:49:00|1619.53|1603.53|1619.8|1603.8|1619.8|1603.8|1619.5|1603.5|5
1642060150000|2022-01-13 07:49:10|1619.72|1603.72|1619.69|1603.69|1619.72|1603.72|1619.5|1603.5|5
1642060160000|2022-01-13 07:49:20|1619.5|1603.5|1619.5|1603.5|1619.5|1603.5|1619.5|1603.5|1
1642060170000|2022-01-13 07:49:30|1619.7|1603.7|1620.29|1604.29|1620.29|1604.29|1619.7|1603.7|6
1642060180000|2022-01-13 07:49:40|1620.42|1604.42|1620.5|1604.5|1620.5|1604.5|1620.42|1604.42|2
1642060200000|2022-01-13 07:50:00|1620.1|1604.1|1619.82|1603.82|1620.1|1604.1|1619.82|1603.82|2
1642060210000|2022-01-13 07:50:10|1620.22|1604.22|1620.5|1604.5|1620.59|1604.59|1620|1604|10
1642060220000|2022-01-13 07:50:20|1620.59|1604.59|1620|1604|1620.59|1604.59|1620|1604|5
1642060240000|2022-01-13 07:50:40|1620.5|1604.5|1620.77|1604.77|1620.77|1604.77|1619.91|1603.91|6
1642060250000|2022-01-13 07:50:50|1620.5|1604.5|1621.16|1605.16|1621.16|1605.16|1620.5|1604.5|4
1642060260000|2022-01-13 07:51:00|1621.25|1605.25|1621|1605|1621.25|1605.25|1621|1605|4
1642060270000|2022-01-13 07:51:10|1620.49|1604.49|1620.5|1604.5|1620.5|1604.5|1620.3|1604.3|4
1642060280000|2022-01-13 07:51:20|1620.3|1604.3|1620|1604|1620.3|1604.3|1620|1604|2
1642060290000|2022-01-13 07:51:30|1620.5|1604.5|1619.89|1603.89|1620.5|1604.5|1619.5|1603.5|9
1642060300000|2022-01-13 07:51:40|1619.99|1603.99|1619.75|1603.75|1619.99|1603.99|1619.68|1603.68|11
1642060320000|2022-01-13 07:52:00|1619.9|1603.9|1619.5|1603.5|1620.15|1604.15|1619.37|1603.37|4
1642060330000|2022-01-13 07:52:10|1620|1604|1620|1604|1620|1604|1620|1604|1
1642060340000|2022-01-13 07:52:20|1619.9|1603.9|1619.5|1603.5|1619.9|1603.9|1619.5|1603.5|2
1642060360000|2022-01-13 07:52:40|1620|1604|1619.82|1603.82|1620|1604|1619.75|1603.75|4
1642060370000|2022-01-13 07:52:50|1620.07|1604.07|1620.07|1604.07|1620.07|1604.07|1620.07|1604.07|1
1642060380000|2022-01-13 07:53:00|1620.06|1604.06|1619.92|1603.92|1620.06|1604.06|1619.86|1603.86|5
1642060390000|2022-01-13 07:53:10|1620|1604|1620|1604|1620|1604|1620|1604|1
1642060400000|2022-01-13 07:53:20|1620.06|1604.06|1620.07|1604.07|1620.07|1604.07|1620.04|1604.04|4
1642060420000|2022-01-13 07:53:40|1620.35|1604.35|1620.35|1604.35|1620.35|1604.35|1620.35|1604.35|1
1642060430000|2022-01-13 07:53:50|1620.45|1604.45|1620.45|1604.45|1620.45|1604.45|1620.45|1604.45|1
1642060440000|2022-01-13 07:54:00|1620.35|1604.35|1620.63|1604.63|1620.63|1604.63|1620.35|1604.35|2
1642060460000|2022-01-13 07:54:20|1620.06|1604.06|1619.6|1603.6|1620.2|1604.2|1619.6|1603.6|8
1642060470000|2022-01-13 07:54:30|1620.2|1604.2|1620.2|1604.2|1620.2|1604.2|1620.2|1604.2|1
1642060480000|2022-01-13 07:54:40|1620.02|1604.02|1620.95|1604.95|1620.97|1604.97|1619.99|1603.99|5
1642060490000|2022-01-13 07:54:50|1620.61|1604.61|1622.25|1606.25|1622.25|1606.25|1620.61|1604.61|7
1642060500000|2022-01-13 07:55:00|1622.47|1606.47|1621.5|1605.5|1622.47|1606.47|1621.5|1605.5|7
1642060520000|2022-01-13 07:55:20|1621.75|1605.75|1621.75|1605.75|1621.75|1605.75|1621.75|1605.75|1
1642060530000|2022-01-13 07:55:30|1621.5|1605.5|1621.5|1605.5|1621.75|1605.75|1621.5|1605.5|5
1642060540000|2022-01-13 07:55:40|1621.75|1605.75|1621.5|1605.5|1621.75|1605.75|1621.5|1605.5|4
1642060570000|2022-01-13 07:56:10|1621.38|1605.38|1621.31|1605.31|1621.38|1605.38|1621.31|1605.31|2
1642060580000|2022-01-13 07:56:20|1621.24|1605.24|1620.81|1604.81|1621.31|1605.31|1620.81|1604.81|4
1642060590000|2022-01-13 07:56:30|1621.1|1605.1|1620.04|1604.04|1621.1|1605.1|1620.04|1604.04|4
1642060600000|2022-01-13 07:56:40|1620.54|1604.54|1620.75|1604.75|1620.75|1604.75|1620.54|1604.54|2
1642060620000|2022-01-13 07:57:00|1620.5|1604.5|1620.5|1604.5|1620.5|1604.5|1620.5|1604.5|1
1642060630000|2022-01-13 07:57:10|1620.75|1604.75|1620.41|1604.41|1620.75|1604.75|1620.24|1604.24|8
1642060640000|2022-01-13 07:57:20|1619.6|1603.6|1618.5|1602.5|1619.6|1603.6|1618.5|1602.5|3
1642060660000|2022-01-13 07:57:40|1618|1602|1618|1602|1618|1602|1617.5|1601.5|4
1642060670000|2022-01-13 07:57:50|1617.5|1601.5|1617.5|1601.5|1617.5|1601.5|1617.5|1601.5|1
1642060710000|2022-01-13 07:58:30|1617.42|1601.42|1617.42|1601.42|1617.42|1601.42|1617.42|1601.42|1
1642060720000|2022-01-13 07:58:40|1617.31|1601.31|1617.23|1601.23|1617.33|1601.33|1617.23|1601.23|3
1642060730000|2022-01-13 07:58:50|1617.21|1601.21|1617.5|1601.5|1617.5|1601.5|1616.81|1600.81|4
1642060740000|2022-01-13 07:59:00|1617.8|1601.8|1619.46|1603.46|1619.46|1603.46|1617.5|1601.5|13
1642060750000|2022-01-13 07:59:10|1619.24|1603.24|1619.69|1603.69|1619.69|1603.69|1619.24|1603.24|3
1642060760000|2022-01-13 07:59:20|1619.5|1603.5|1619.22|1603.22|1619.69|1603.69|1619.22|1603.22|3
1642060770000|2022-01-13 07:59:30|1619.5|1603.5|1619.5|1603.5|1619.5|1603.5|1619.5|1603.5|1
1642060780000|2022-01-13 07:59:40|1619.2|1603.2|1619.2|1603.2|1619.55|1603.55|1618.96|1602.96|7
1642060790000|2022-01-13 07:59:50|1619.5|1603.5|1618.77|1602.77|1619.5|1603.5|1618.77|1602.77|6
1642060800000|2022-01-13 08:00:00|1618.5|1602.5|1618.3|1602.3|1618.5|1602.5|1618.3|1602.3|2
1642060810000|2022-01-13 08:00:10|1618.13|1602.13|1618.34|1602.34|1618.46|1602.46|1618.13|1602.13|6
1642060820000|2022-01-13 08:00:20|1618|1602|1618|1602|1618|1602|1618|1602|1
1642060830000|2022-01-13 08:00:30|1617.81|1601.81|1617.5|1601.5|1617.81|1601.81|1617.31|1601.31|4
1642060840000|2022-01-13 08:00:40|1617.31|1601.31|1617.81|1601.81|1617.81|1601.81|1617.31|1601.31|5
1642060850000|2022-01-13 08:00:50|1617.75|1601.75|1618.6|1602.6|1618.6|1602.6|1617.62|1601.62|7
1642060860000|2022-01-13 08:01:00|1618.79|1602.79|1618.74|1602.74|1619.03|1603.03|1618.5|1602.5|8
1642060870000|2022-01-13 08:01:10|1619.03|1603.03|1620.05|1604.05|1620.06|1604.06|1619.03|1603.03|16
1642060880000|2022-01-13 08:01:20|1619.94|1603.94|1619.9|1603.9|1620.06|1604.06|1619.79|1603.79|11
1642060890000|2022-01-13 08:01:30|1620.08|1604.08|1621.09|1605.09|1621.09|1605.09|1619.69|1603.69|14
1642060900000|2022-01-13 08:01:40|1620.9|1604.9|1621|1605|1621.69|1605.69|1620.9|1604.9|6
1642060910000|2022-01-13 08:01:50|1621.48|1605.48|1621.29|1605.29|1621.48|1605.48|1621.29|1605.29|2
1642060920000|2022-01-13 08:02:00|1621.25|1605.25|1620.67|1604.67|1621.25|1605.25|1620.67|1604.67|4
1642060930000|2022-01-13 08:02:10|1620.98|1604.98|1621.3|1605.3|1621.4|1605.4|1620.67|1604.67|7
1642060940000|2022-01-13 08:02:20|1621.5|1605.5|1621.5|1605.5|1621.62|1605.62|1621.5|1605.5|6
1642060960000|2022-01-13 08:02:40|1621.72|1605.72|1621.81|1605.81|1621.81|1605.81|1621.72|1605.72|2
1642060970000|2022-01-13 08:02:50|1621.72|1605.72|1622.69|1606.69|1622.81|1606.81|1621.72|1605.72|7
1642060980000|2022-01-13 08:03:00|1623.3|1607.3|1624.45|1608.45|1624.45|1608.45|1623.3|1607.3|10
1642060990000|2022-01-13 08:03:10|1624.19|1608.19|1624.19|1608.19|1624.19|1608.19|1624.19|1608.19|1
1642061010000|2022-01-13 08:03:30|1624.2|1608.2|1624.2|1608.2|1624.2|1608.2|1624.2|1608.2|1
1642061030000|2022-01-13 08:03:50|1623.95|1607.95|1624.5|1608.5|1624.5|1608.5|1623.95|1607.95|13
1642061040000|2022-01-13 08:04:00|1624.72|1608.72|1624.5|1608.5|1625.35|1609.35|1624.5|1608.5|9
1642061050000|2022-01-13 08:04:10|1624.81|1608.81|1624.5|1608.5|1624.81|1608.81|1624.5|1608.5|8
1642061060000|2022-01-13 08:04:20|1624.81|1608.81|1623.89|1607.89|1624.81|1608.81|1623.89|1607.89|6
1642061070000|2022-01-13 08:04:30|1624.29|1608.29|1624.25|1608.25|1624.5|1608.5|1624|1608|7
1642061080000|2022-01-13 08:04:40|1624|1608|1624.25|1608.25|1624.25|1608.25|1624|1608|2
1642061090000|2022-01-13 08:04:50|1624.18|1608.18|1624.5|1608.5|1624.5|1608.5|1624|1608|6
1642061100000|2022-01-13 08:05:00|1624.96|1608.96|1625.21|1609.21|1625.46|1609.46|1624.89|1608.89|7
1642061110000|2022-01-13 08:05:10|1625.35|1609.35|1625.4|1609.4|1625.4|1609.4|1625.35|1609.35|2
1642061120000|2022-01-13 08:05:20|1625.25|1609.25|1625.25|1609.25|1625.25|1609.25|1625|1609|3
1642061130000|2022-01-13 08:05:30|1625|1609|1624.69|1608.69|1625|1609|1624.65|1608.65|4
1642061140000|2022-01-13 08:05:40|1624.5|1608.5|1624.72|1608.72|1625.19|1609.19|1624.5|1608.5|4
1642061150000|2022-01-13 08:05:50|1624.5|1608.5|1624.72|1608.72|1625|1609|1624.49|1608.49|5
1642061160000|2022-01-13 08:06:00|1624.69|1608.69|1624.69|1608.69|1625|1609|1624.69|1608.69|3
1642061170000|2022-01-13 08:06:10|1624.94|1608.94|1625.79|1609.79|1625.79|1609.79|1624.94|1608.94|14
1642061180000|2022-01-13 08:06:20|1625.5|1609.5|1625.5|1609.5|1625.5|1609.5|1625.5|1609.5|1
1642061190000|2022-01-13 08:06:30|1625.22|1609.22|1625.5|1609.5|1625.5|1609.5|1625.22|1609.22|2
1642061200000|2022-01-13 08:06:40|1625.1|1609.1|1624.21|1608.21|1625.1|1609.1|1624.21|1608.21|9
1642061210000|2022-01-13 08:06:50|1624.32|1608.32|1624.5|1608.5|1624.72|1608.72|1624.32|1608.32|4
1642061300000|2022-01-13 08:08:20|1624.98|1608.98|1624.98|1608.98|1624.98|1608.98|1624.69|1608.69|3
1642061310000|2022-01-13 08:08:30|1624.99|1608.99|1624.7|1608.7|1624.99|1608.99|1624.7|1608.7|6
1642061320000|2022-01-13 08:08:40|1624.69|1608.69|1624.69|1608.69|1624.69|1608.69|1624.69|1608.69|1
1642061330000|2022-01-13 08:08:50|1624.5|1608.5|1624.5|1608.5|1624.69|1608.69|1624.5|1608.5|3
1642061340000|2022-01-13 08:09:00|1624.12|1608.12|1624.12|1608.12|1624.12|1608.12|1624.12|1608.12|1
1642061350000|2022-01-13 08:09:10|1623.91|1607.91|1625.21|1609.21|1625.21|1609.21|1623.91|1607.91|10
1642061370000|2022-01-13 08:09:30|1625.25|1609.25|1624.95|1608.95|1625.25|1609.25|1624.95|1608.95|5
1642061380000|2022-01-13 08:09:40|1625.21|1609.21|1625.21|1609.21|1625.21|1609.21|1625.21|1609.21|1
1642061390000|2022-01-13 08:09:50|1625.34|1609.34|1624.6|1608.6|1625.34|1609.34|1624.6|1608.6|8
1642061410000|2022-01-13 08:10:10|1624.96|1608.96|1624.96|1608.96|1624.96|1608.96|1624.96|1608.96|1
1642061420000|2022-01-13 08:10:20|1625.15|1609.15|1624.89|1608.89|1625.26|1609.26|1624.78|1608.78|5
1642061430000|2022-01-13 08:10:30|1625.17|1609.17|1625.06|1609.06|1625.17|1609.17|1625.06|1609.06|2
1642061440000|2022-01-13 08:10:40|1625.17|1609.17|1624.87|1608.87|1625.17|1609.17|1624.75|1608.75|5
1642061450000|2022-01-13 08:10:50|1625.28|1609.28|1624.87|1608.87|1625.28|1609.28|1624.87|1608.87|6
1642061460000|2022-01-13 08:11:00|1624.9|1608.9|1624.9|1608.9|1624.9|1608.9|1624.9|1608.9|1
1642061470000|2022-01-13 08:11:10|1624.87|1608.87|1624.87|1608.87|1624.87|1608.87|1624.87|1608.87|1
1642061480000|2022-01-13 08:11:20|1624.95|1608.95|1625.45|1609.45|1625.45|1609.45|1624.95|1608.95|2
1642061490000|2022-01-13 08:11:30|1625.3|1609.3|1624.87|1608.87|1625.37|1609.37|1624.87|1608.87|6
1642061500000|2022-01-13 08:11:40|1625.28|1609.28|1625|1609|1625.42|1609.42|1624.87|1608.87|7
1642061520000|2022-01-13 08:12:00|1624.95|1608.95|1625.9|1609.9|1626.51|1610.51|1624.95|1608.95|7
1642061530000|2022-01-13 08:12:10|1626.4|1610.4|1625.9|1609.9|1626.51|1610.51|1625.9|1609.9|4
1642061540000|2022-01-13 08:12:20|1626.15|1610.15|1626.15|1610.15|1626.15|1610.15|1626.15|1610.15|1
1642061550000|2022-01-13 08:12:30|1626.16|1610.16|1626.16|1610.16|1626.16|1610.16|1626.16|1610.16|1
1642061560000|2022-01-13 08:12:40|1626.51|1610.51|1626.51|1610.51|1626.51|1610.51|1626.5|1610.5|3
1642061570000|2022-01-13 08:12:50|1626.5|1610.5|1626.79|1610.79|1627.29|1611.29|1626.45|1610.45|8
1642061580000|2022-01-13 08:13:00|1626.6|1610.6|1627.01|1611.01|1627.01|1611.01|1626.44|1610.44|8
1642061590000|2022-01-13 08:13:10|1627.29|1611.29|1627.22|1611.22|1627.29|1611.29|1627.01|1611.01|4
1642061600000|2022-01-13 08:13:20|1627.01|1611.01|1627.25|1611.25|1627.25|1611.25|1626.75|1610.75|3
1642061610000|2022-01-13 08:13:30|1626.75|1610.75|1627.51|1611.51|1627.51|1611.51|1626.75|1610.75|7
1642061620000|2022-01-13 08:13:40|1627.61|1611.61|1627.22|1611.22|1627.85|1611.85|1627.22|1611.22|5
1642061630000|2022-01-13 08:13:50|1627.3|1611.3|1627.17|1611.17|1627.51|1611.51|1626.8|1610.8|9
1642061640000|2022-01-13 08:14:00|1627.16|1611.16|1628|1612|1628|1612|1627.16|1611.16|7
1642061650000|2022-01-13 08:14:10|1627.96|1611.96|1628|1612|1628|1612|1627.96|1611.96|2
1642061660000|2022-01-13 08:14:20|1627.88|1611.88|1628|1612|1628|1612|1627.88|1611.88|2
1642061680000|2022-01-13 08:14:40|1627.6|1611.6|1627.6|1611.6|1627.6|1611.6|1627.6|1611.6|1
1642061690000|2022-01-13 08:14:50|1628|1612|1628|1612|1628|1612|1628|1612|1
1642061700000|2022-01-13 08:15:00|1628.39|1612.39|1628.46|1612.46|1628.55|1612.55|1628.36|1612.36|6
1642061720000|2022-01-13 08:15:20|1628.34|1612.34|1628.34|1612.34|1628.34|1612.34|1628.34|1612.34|1
1642061730000|2022-01-13 08:15:30|1627.88|1611.88|1628.46|1612.46|1628.65|1612.65|1627.8|1611.8|8
1642061740000|2022-01-13 08:15:40|1628|1612|1627.65|1611.65|1628.46|1612.46|1627.65|1611.65|7
1642061750000|2022-01-13 08:15:50|1628|1612|1627.96|1611.96|1628.39|1612.39|1627.96|1611.96|4
1642061760000|2022-01-13 08:16:00|1628.05|1612.05|1628|1612|1628.05|1612.05|1627.91|1611.91|5
1642061770000|2022-01-13 08:16:10|1627.5|1611.5|1627.5|1611.5|1628|1612|1627.5|1611.5|3
1642061780000|2022-01-13 08:16:20|1628|1612|1627.5|1611.5|1628|1612|1627.44|1611.44|6
1642061800000|2022-01-13 08:16:40|1628|1612|1627.92|1611.92|1628.46|1612.46|1627.92|1611.92|3
1642061810000|2022-01-13 08:16:50|1628.05|1612.05|1628.41|1612.41|1628.48|1612.48|1627.92|1611.92|4
1642061820000|2022-01-13 08:17:00|1628.4|1612.4|1628.5|1612.5|1628.59|1612.59|1628.21|1612.21|14
1642061830000|2022-01-13 08:17:10|1628.6|1612.6|1628.5|1612.5|1628.6|1612.6|1628.46|1612.46|4
1642061840000|2022-01-13 08:17:20|1628.46|1612.46|1628.41|1612.41|1628.48|1612.48|1628.34|1612.34|11
1642061850000|2022-01-13 08:17:30|1628.33|1612.33|1628.5|1612.5|1628.5|1612.5|1628.31|1612.31|9
1642061860000|2022-01-13 08:17:40|1628.25|1612.25|1628.31|1612.31|1628.46|1612.46|1628.25|1612.25|11
1642061870000|2022-01-13 08:17:50|1628.19|1612.19|1627.7|1611.7|1628.31|1612.31|1627.7|1611.7|7
1642061890000|2022-01-13 08:18:10|1628.09|1612.09|1627.9|1611.9|1628.27|1612.27|1627.72|1611.72|6
1642061900000|2022-01-13 08:18:20|1627.77|1611.77|1627.77|1611.77|1627.77|1611.77|1627.77|1611.77|1
1642061910000|2022-01-13 08:18:30|1627.55|1611.55|1627.47|1611.47|1627.55|1611.55|1627.43|1611.43|4
1642061920000|2022-01-13 08:18:40|1627.48|1611.48|1627.58|1611.58|1627.58|1611.58|1627.48|1611.48|2
1642061940000|2022-01-13 08:19:00|1627.55|1611.55|1627.44|1611.44|1627.9|1611.9|1627.44|1611.44|4
1642061950000|2022-01-13 08:19:10|1627.5|1611.5|1627.42|1611.42|1627.5|1611.5|1627.42|1611.42|2
1642061960000|2022-01-13 08:19:20|1627.5|1611.5|1627.37|1611.37|1627.5|1611.5|1627.37|1611.37|2
1642061970000|2022-01-13 08:19:30|1627.15|1611.15|1627.28|1611.28|1627.5|1611.5|1627.15|1611.15|6
1642061980000|2022-01-13 08:19:40|1627.29|1611.29|1627.29|1611.29|1627.45|1611.45|1627.28|1611.28|4
1642061990000|2022-01-13 08:19:50|1627.28|1611.28|1627.4|1611.4|1627.48|1611.48|1627.28|1611.28|5
1642062000000|2022-01-13 08:20:00|1627.49|1611.49|1627.38|1611.38|1627.49|1611.49|1627.14|1611.14|8
1642062010000|2022-01-13 08:20:10|1627.09|1611.09|1627.5|1611.5|1627.51|1611.51|1627.09|1611.09|6
1642062020000|2022-01-13 08:20:20|1627.69|1611.69|1628.4|1612.4|1628.4|1612.4|1627.69|1611.69|6
1642062030000|2022-01-13 08:20:30|1628.45|1612.45|1628.37|1612.37|1628.69|1612.69|1628.37|1612.37|7
1642062040000|2022-01-13 08:20:40|1628.04|1612.04|1628.15|1612.15|1628.5|1612.5|1627.94|1611.94|7
1642062050000|2022-01-13 08:20:50|1628.5|1612.5|1628.9|1612.9|1628.9|1612.9|1628.46|1612.46|6
1642062060000|2022-01-13 08:21:00|1628.65|1612.65|1629.34|1613.34|1629.36|1613.36|1628.65|1612.65|6
1642062070000|2022-01-13 08:21:10|1629.5|1613.5|1629.53|1613.53|1629.54|1613.54|1629.5|1613.5|5
1642062080000|2022-01-13 08:21:20|1629.73|1613.73|1632.19|1616.19|1632.45|1616.45|1629.73|1613.73|9
1642062090000|2022-01-13 08:21:30|1632.31|1616.31|1632.48|1616.48|1632.62|1616.62|1632.31|1616.31|6
1642062100000|2022-01-13 08:21:40|1632.42|1616.42|1631|1615|1632.42|1616.42|1631|1615|11
1642062110000|2022-01-13 08:21:50|1631.1|1615.1|1630.81|1614.81|1631.24|1615.24|1630.81|1614.81|9
1642062120000|2022-01-13 08:22:00|1631.21|1615.21|1631.22|1615.22|1631.22|1615.22|1631.21|1615.21|2
1642062130000|2022-01-13 08:22:10|1631.5|1615.5|1630.6|1614.6|1631.5|1615.5|1630.6|1614.6|9
1642062140000|2022-01-13 08:22:20|1630.5|1614.5|1630.22|1614.22|1630.5|1614.5|1630.22|1614.22|5
1642062150000|2022-01-13 08:22:30|1630.17|1614.17|1630.17|1614.17|1630.17|1614.17|1630.17|1614.17|1
1642062170000|2022-01-13 08:22:50|1630.04|1614.04|1629.82|1613.82|1630.11|1614.11|1629.62|1613.62|8
1642062180000|2022-01-13 08:23:00|1629.66|1613.66|1630.06|1614.06|1630.15|1614.15|1629.66|1613.66|4
1642062190000|2022-01-13 08:23:10|1630.3|1614.3|1630.07|1614.07|1630.4|1614.4|1630.07|1614.07|6
1642062200000|2022-01-13 08:23:20|1630.25|1614.25|1630.16|1614.16|1630.25|1614.25|1630.16|1614.16|2
1642062210000|2022-01-13 08:23:30|1630.26|1614.26|1630.6|1614.6|1630.6|1614.6|1629.74|1613.74|9
1642062220000|2022-01-13 08:23:40|1630.83|1614.83|1631.01|1615.01|1631.16|1615.16|1630.83|1614.83|5
1642062230000|2022-01-13 08:23:50|1631.21|1615.21|1631.01|1615.01|1631.21|1615.21|1631.01|1615.01|2
1642062240000|2022-01-13 08:24:00|1631.36|1615.36|1631.1|1615.1|1631.36|1615.36|1631.01|1615.01|3
1642062250000|2022-01-13 08:24:10|1631.34|1615.34|1630.75|1614.75|1631.34|1615.34|1630.75|1614.75|6
1642062260000|2022-01-13 08:24:20|1630.79|1614.79|1630.95|1614.95|1631.15|1615.15|1630.79|1614.79|5
1642062270000|2022-01-13 08:24:30|1630.89|1614.89|1631.1|1615.1|1631.13|1615.13|1630.84|1614.84|4
1642062280000|2022-01-13 08:24:40|1631.39|1615.39|1631.1|1615.1|1631.39|1615.39|1631.1|1615.1|2
1642062290000|2022-01-13 08:24:50|1630.99|1614.99|1631.34|1615.34|1631.34|1615.34|1630.99|1614.99|2
1642062300000|2022-01-13 08:25:00|1631.36|1615.36|1631.34|1615.34|1631.45|1615.45|1631.34|1615.34|3
1642062310000|2022-01-13 08:25:10|1631.05|1615.05|1630.56|1614.56|1631.49|1615.49|1630.56|1614.56|6
1642062320000|2022-01-13 08:25:20|1630.39|1614.39|1630.4|1614.4|1630.4|1614.4|1630.15|1614.15|4
1642062330000|2022-01-13 08:25:30|1630.5|1614.5|1630|1614|1630.5|1614.5|1629.5|1613.5|8
1642062340000|2022-01-13 08:25:40|1629.69|1613.69|1629.69|1613.69|1629.69|1613.69|1629.69|1613.69|1
1642062350000|2022-01-13 08:25:50|1630|1614|1629|1613|1630|1614|1629|1613|5
1642062360000|2022-01-13 08:26:00|1628.88|1612.88|1628.88|1612.88|1629.03|1613.03|1628.88|1612.88|3
1642062370000|2022-01-13 08:26:10|1628.75|1612.75|1628.75|1612.75|1629.02|1613.02|1628.52|1612.52|7
1642062380000|2022-01-13 08:26:20|1629.06|1613.06|1629.56|1613.56|1629.97|1613.97|1628.9|1612.9|7
1642062390000|2022-01-13 08:26:30|1629.42|1613.42|1629.56|1613.56|1629.56|1613.56|1629.26|1613.26|13
1642062400000|2022-01-13 08:26:40|1629.6|1613.6|1629.55|1613.55|1629.6|1613.6|1629.5|1613.5|5
1642062410000|2022-01-13 08:26:50|1629.5|1613.5|1629.55|1613.55|1629.56|1613.56|1629.5|1613.5|4
1642062420000|2022-01-13 08:27:00|1629.56|1613.56|1630.5|1614.5|1630.67|1614.67|1629.56|1613.56|6
1642062430000|2022-01-13 08:27:10|1630.66|1614.66|1631.5|1615.5|1631.5|1615.5|1630.5|1614.5|7
1642062440000|2022-01-13 08:27:20|1631.56|1615.56|1631.5|1615.5|1631.56|1615.56|1631.5|1615.5|2
1642062450000|2022-01-13 08:27:30|1631.81|1615.81|1631.5|1615.5|1631.81|1615.81|1630.9|1614.9|7
1642062460000|2022-01-13 08:27:40|1631.76|1615.76|1632.11|1616.11|1632.11|1616.11|1631.76|1615.76|3
1642062470000|2022-01-13 08:27:50|1632.07|1616.07|1632.37|1616.37|1632.37|1616.37|1632.07|1616.07|8
1642062480000|2022-01-13 08:28:00|1632.45|1616.45|1632.45|1616.45|1632.48|1616.48|1632.41|1616.41|6
1642062490000|2022-01-13 08:28:10|1632.37|1616.37|1632.14|1616.14|1632.46|1616.46|1632.14|1616.14|10
1642062500000|2022-01-13 08:28:20|1631.96|1615.96|1631.96|1615.96|1631.96|1615.96|1631.96|1615.96|1
1642062520000|2022-01-13 08:28:40|1631.72|1615.72|1631.72|1615.72|1631.72|1615.72|1631.72|1615.72|1
1642062530000|2022-01-13 08:28:50|1631.81|1615.81|1631.6|1615.6|1631.81|1615.81|1631.6|1615.6|2
1642062540000|2022-01-13 08:29:00|1631.72|1615.72|1631.78|1615.78|1631.84|1615.84|1631.55|1615.55|11
1642062550000|2022-01-13 08:29:10|1631.8|1615.8|1631.83|1615.83|1631.83|1615.83|1631.8|1615.8|2
1642062560000|2022-01-13 08:29:20|1631.87|1615.87|1631.35|1615.35|1631.87|1615.87|1631.35|1615.35|6
1642062570000|2022-01-13 08:29:30|1631.44|1615.44|1630.89|1614.89|1631.55|1615.55|1630.89|1614.89|5
1642062580000|2022-01-13 08:29:40|1630.81|1614.81|1630.81|1614.81|1630.81|1614.81|1630.81|1614.81|1
1642062590000|2022-01-13 08:29:50|1631.24|1615.24|1630.89|1614.89|1631.25|1615.25|1630.75|1614.75|6
1642062600000|2022-01-13 08:30:00|1630.6|1614.6|1630.72|1614.72|1630.72|1614.72|1630.43|1614.43|4
1642062610000|2022-01-13 08:30:10|1630.8|1614.8|1631.47|1615.47|1631.5|1615.5|1630.5|1614.5|16
1642062620000|2022-01-13 08:30:20|1631.43|1615.43|1631.3|1615.3|1631.5|1615.5|1631.3|1615.3|5
1642062630000|2022-01-13 08:30:30|1631.46|1615.46|1631.3|1615.3|1631.5|1615.5|1631.3|1615.3|7
1642062640000|2022-01-13 08:30:40|1631.46|1615.46|1631.7|1615.7|1631.7|1615.7|1631.3|1615.3|7
1642062650000|2022-01-13 08:30:50|1631.75|1615.75|1631.71|1615.71|1631.75|1615.75|1631.71|1615.71|2
1642062660000|2022-01-13 08:31:00|1631.9|1615.9|1631.72|1615.72|1631.9|1615.9|1631.71|1615.71|5
1642062680000|2022-01-13 08:31:20|1632.13|1616.13|1632.13|1616.13|1632.13|1616.13|1632.13|1616.13|1
1642062690000|2022-01-13 08:31:30|1632.24|1616.24|1632.5|1616.5|1632.5|1616.5|1632.24|1616.24|3
1642062700000|2022-01-13 08:31:40|1632.9|1616.9|1632.9|1616.9|1632.9|1616.9|1632.9|1616.9|1
1642062710000|2022-01-13 08:31:50|1633.4|1617.4|1633.5|1617.5|1633.9|1617.9|1633.23|1617.23|15
1642062720000|2022-01-13 08:32:00|1633.9|1617.9|1633.5|1617.5|1633.9|1617.9|1633.45|1617.45|4
1642062730000|2022-01-13 08:32:10|1633.9|1617.9|1633.5|1617.5|1633.9|1617.9|1633.3|1617.3|4
1642062750000|2022-01-13 08:32:30|1633.44|1617.44|1633.5|1617.5|1633.5|1617.5|1633.44|1617.44|2
1642062770000|2022-01-13 08:32:50|1633.32|1617.32|1633.42|1617.42|1633.42|1617.42|1633.32|1617.32|2
1642062780000|2022-01-13 08:33:00|1633.46|1617.46|1633.5|1617.5|1634|1618|1633.46|1617.46|4
1642062790000|2022-01-13 08:33:10|1633.44|1617.44|1633.44|1617.44|1633.44|1617.44|1633.44|1617.44|1
1642062800000|2022-01-13 08:33:20|1633.5|1617.5|1633.5|1617.5|1633.5|1617.5|1633.5|1617.5|1
1642062810000|2022-01-13 08:33:30|1633.23|1617.23|1633.39|1617.39|1633.77|1617.77|1633.13|1617.13|10
1642062820000|2022-01-13 08:33:40|1633.57|1617.57|1633.49|1617.49|1633.6|1617.6|1633.49|1617.49|3
1642062840000|2022-01-13 08:34:00|1633.6|1617.6|1633.6|1617.6|1633.6|1617.6|1633.6|1617.6|1
1642062850000|2022-01-13 08:34:10|1633.85|1617.85|1634.38|1618.38|1634.38|1618.38|1633.85|1617.85|6
1642062860000|2022-01-13 08:34:20|1634.5|1618.5|1634.49|1618.49|1634.5|1618.5|1634.48|1618.48|5
1642062870000|2022-01-13 08:34:30|1634.05|1618.05|1634.12|1618.12|1634.12|1618.12|1633.68|1617.68|5
1642062880000|2022-01-13 08:34:40|1634.5|1618.5|1634.51|1618.51|1634.53|1618.53|1634.49|1618.49|5
1642062890000|2022-01-13 08:34:50|1634.53|1618.53|1634.49|1618.49|1634.53|1618.53|1634.45|1618.45|5
1642062900000|2022-01-13 08:35:00|1634.53|1618.53|1634.85|1618.85|1634.85|1618.85|1634.53|1618.53|3
1642062910000|2022-01-13 08:35:10|1634.75|1618.75|1634.73|1618.73|1634.75|1618.75|1634.62|1618.62|3
1642062920000|2022-01-13 08:35:20|1635.04|1619.04|1635.18|1619.18|1635.19|1619.19|1634.68|1618.68|6
1642062930000|2022-01-13 08:35:30|1635.1|1619.1|1634.8|1618.8|1635.18|1619.18|1634.78|1618.78|5
1642062940000|2022-01-13 08:35:40|1634.55|1618.55|1634.8|1618.8|1634.8|1618.8|1634.55|1618.55|2
1642062950000|2022-01-13 08:35:50|1634.55|1618.55|1634.93|1618.93|1635.05|1619.05|1634.55|1618.55|13
1642062960000|2022-01-13 08:36:00|1635.38|1619.38|1635.38|1619.38|1635.38|1619.38|1635|1619|3
1642062970000|2022-01-13 08:36:10|1635|1619|1635.5|1619.5|1635.73|1619.73|1635|1619|7
1642062980000|2022-01-13 08:36:20|1635.64|1619.64|1635.5|1619.5|1635.64|1619.64|1635.2|1619.2|5
1642062990000|2022-01-13 08:36:30|1635.49|1619.49|1635.12|1619.12|1635.49|1619.49|1634.94|1618.94|5
1642063010000|2022-01-13 08:36:50|1634.99|1618.99|1634.99|1618.99|1635.2|1619.2|1634.99|1618.99|3
1642063020000|2022-01-13 08:37:00|1635.2|1619.2|1635.42|1619.42|1635.5|1619.5|1634.99|1618.99|13
1642063030000|2022-01-13 08:37:10|1635|1619|1634.5|1618.5|1635.5|1619.5|1634.5|1618.5|13
1642063040000|2022-01-13 08:37:20|1634.43|1618.43|1634.22|1618.22|1634.43|1618.43|1634.22|1618.22|3
1642063050000|2022-01-13 08:37:30|1633.8|1617.8|1633.79|1617.79|1634.02|1618.02|1633.5|1617.5|10
1642063060000|2022-01-13 08:37:40|1633.8|1617.8|1634.21|1618.21|1634.21|1618.21|1633.71|1617.71|7
1642063070000|2022-01-13 08:37:50|1634.17|1618.17|1634.1|1618.1|1634.17|1618.17|1634.1|1618.1|3
1642063080000|2022-01-13 08:38:00|1634.16|1618.16|1633.79|1617.79|1634.16|1618.16|1633.5|1617.5|9
1642063090000|2022-01-13 08:38:10|1633.5|1617.5|1633.29|1617.29|1633.5|1617.5|1633.28|1617.28|6
1642063100000|2022-01-13 08:38:20|1633.23|1617.23|1633.23|1617.23|1633.36|1617.36|1633.23|1617.23|6
1642063130000|2022-01-13 08:38:50|1633.1|1617.1|1633.02|1617.02|1633.18|1617.18|1633.02|1617.02|3
1642063140000|2022-01-13 08:39:00|1632.89|1616.89|1633.02|1617.02|1633.02|1617.02|1632.89|1616.89|2
1642063150000|2022-01-13 08:39:10|1632.73|1616.73|1633.02|1617.02|1633.05|1617.05|1632.55|1616.55|8
1642063160000|2022-01-13 08:39:20|1633.23|1617.23|1633.35|1617.35|1633.35|1617.35|1632.98|1616.98|7
1642063170000|2022-01-13 08:39:30|1633.23|1617.23|1632.55|1616.55|1633.23|1617.23|1632.55|1616.55|2
1642063180000|2022-01-13 08:39:40|1632.5|1616.5|1632.31|1616.31|1632.5|1616.5|1631.65|1615.65|6
1642063190000|2022-01-13 08:39:50|1632|1616|1632.98|1616.98|1633.24|1617.24|1632|1616|7
1642063200000|2022-01-13 08:40:00|1633.15|1617.15|1632.5|1616.5|1633.15|1617.15|1632.5|1616.5|4
1642063210000|2022-01-13 08:40:10|1632.44|1616.44|1632.35|1616.35|1632.5|1616.5|1632.29|1616.29|7
1642063220000|2022-01-13 08:40:20|1632.29|1616.29|1632.5|1616.5|1632.6|1616.6|1632|1616|5
1642063230000|2022-01-13 08:40:30|1632.55|1616.55|1632.55|1616.55|1632.55|1616.55|1632.55|1616.55|1
1642063240000|2022-01-13 08:40:40|1632.65|1616.65|1632.73|1616.73|1632.74|1616.74|1632.65|1616.65|6
1642063260000|2022-01-13 08:41:00|1633.13|1617.13|1633.5|1617.5|1633.5|1617.5|1633.13|1617.13|5
1642063270000|2022-01-13 08:41:10|1633.41|1617.41|1633.46|1617.46|1633.5|1617.5|1633.41|1617.41|5
1642063280000|2022-01-13 08:41:20|1633.5|1617.5|1633.46|1617.46|1633.5|1617.5|1633.41|1617.41|3
1642063290000|2022-01-13 08:41:30|1633.5|1617.5|1633.11|1617.11|1633.5|1617.5|1633.11|1617.11|10
1642063300000|2022-01-13 08:41:40|1632.88|1616.88|1633.02|1617.02|1633.11|1617.11|1632.88|1616.88|9
1642063310000|2022-01-13 08:41:50|1632.88|1616.88|1633.02|1617.02|1633.02|1617.02|1632.88|1616.88|2
1642063320000|2022-01-13 08:42:00|1632.95|1616.95|1632.93|1616.93|1632.98|1616.98|1632.7|1616.7|6
1642063330000|2022-01-13 08:42:10|1632.88|1616.88|1632.93|1616.93|1632.93|1616.93|1632.88|1616.88|6
1642063340000|2022-01-13 08:42:20|1632.88|1616.88|1632.93|1616.93|1632.93|1616.93|1632.88|1616.88|2
1642063350000|2022-01-13 08:42:30|1632.88|1616.88|1632.93|1616.93|1632.93|1616.93|1632.88|1616.88|4
1642063360000|2022-01-13 08:42:40|1632.88|1616.88|1632.65|1616.65|1632.93|1616.93|1632.65|1616.65|6
1642063370000|2022-01-13 08:42:50|1632.88|1616.88|1632.06|1616.06|1632.88|1616.88|1631.69|1615.69|8
1642063380000|2022-01-13 08:43:00|1632|1616|1631.98|1615.98|1632.06|1616.06|1631.98|1615.98|5
1642063390000|2022-01-13 08:43:10|1631.96|1615.96|1631.96|1615.96|1631.98|1615.98|1631.96|1615.96|3
1642063410000|2022-01-13 08:43:30|1632.06|1616.06|1632.28|1616.28|1632.5|1616.5|1632.06|1616.06|6
1642063420000|2022-01-13 08:43:40|1632.42|1616.42|1632.95|1616.95|1632.95|1616.95|1632.42|1616.42|4
1642063430000|2022-01-13 08:43:50|1632.83|1616.83|1632.85|1616.85|1632.85|1616.85|1632.83|1616.83|2
1642063470000|2022-01-13 08:44:30|1632.55|1616.55|1632.64|1616.64|1632.64|1616.64|1632.45|1616.45|3
1642063480000|2022-01-13 08:44:40|1632.63|1616.63|1632.63|1616.63|1632.85|1616.85|1632.63|1616.63|3
1642063490000|2022-01-13 08:44:50|1632.85|1616.85|1632.92|1616.92|1632.92|1616.92|1632.63|1616.63|7
1642063500000|2022-01-13 08:45:00|1632.88|1616.88|1632.86|1616.86|1632.88|1616.88|1632.63|1616.63|6
1642063510000|2022-01-13 08:45:10|1632.9|1616.9|1632.9|1616.9|1632.9|1616.9|1632.9|1616.9|1
1642063520000|2022-01-13 08:45:20|1633.03|1617.03|1633.5|1617.5|1633.67|1617.67|1633.03|1617.03|5
1642063530000|2022-01-13 08:45:30|1633.28|1617.28|1633.28|1617.28|1633.5|1617.5|1633.28|1617.28|3
1642063540000|2022-01-13 08:45:40|1633.5|1617.5|1632.96|1616.96|1633.5|1617.5|1632.96|1616.96|5
1642063550000|2022-01-13 08:45:50|1632.91|1616.91|1633.15|1617.15|1633.17|1617.17|1632.91|1616.91|5
1642063560000|2022-01-13 08:46:00|1633.01|1617.01|1633.28|1617.28|1633.28|1617.28|1633.01|1617.01|3
1642063570000|2022-01-13 08:46:10|1633.14|1617.14|1633.47|1617.47|1633.5|1617.5|1633.14|1617.14|8
1642063580000|2022-01-13 08:46:20|1633.5|1617.5|1633.72|1617.72|1633.72|1617.72|1633.47|1617.47|4
1642063600000|2022-01-13 08:46:40|1633.5|1617.5|1633.5|1617.5|1633.5|1617.5|1633.5|1617.5|1
1642063610000|2022-01-13 08:46:50|1633.72|1617.72|1633.5|1617.5|1633.72|1617.72|1633.5|1617.5|2
1642063620000|2022-01-13 08:47:00|1633.38|1617.38|1633.38|1617.38|1633.38|1617.38|1633.38|1617.38|1
1642063630000|2022-01-13 08:47:10|1633|1617|1633.38|1617.38|1633.38|1617.38|1633|1617|6
1642063640000|2022-01-13 08:47:20|1632.5|1616.5|1632.5|1616.5|1632.5|1616.5|1632.5|1616.5|1
1642063650000|2022-01-13 08:47:30|1632.46|1616.46|1632.46|1616.46|1632.46|1616.46|1632.46|1616.46|1
1642063670000|2022-01-13 08:47:50|1631.99|1615.99|1632.46|1616.46|1632.48|1616.48|1631.96|1615.96|7
1642063680000|2022-01-13 08:48:00|1632.37|1616.37|1632.24|1616.24|1632.37|1616.37|1632.24|1616.24|2
1642063690000|2022-01-13 08:48:10|1632.25|1616.25|1632.25|1616.25|1632.25|1616.25|1632.24|1616.24|5
1642063700000|2022-01-13 08:48:20|1632.24|1616.24|1632.24|1616.24|1632.25|1616.25|1632.24|1616.24|3
1642063720000|2022-01-13 08:48:40|1632.4|1616.4|1632.46|1616.46|1632.96|1616.96|1632.4|1616.4|4
1642063730000|2022-01-13 08:48:50|1632.5|1616.5|1632.5|1616.5|1632.5|1616.5|1632.5|1616.5|1
1642063740000|2022-01-13 08:49:00|1632.53|1616.53|1632.75|1616.75|1632.78|1616.78|1632.53|1616.53|5
1642063750000|2022-01-13 08:49:10|1632.84|1616.84|1633.09|1617.09|1633.09|1617.09|1632.84|1616.84|2
1642063760000|2022-01-13 08:49:20|1632.79|1616.79|1632.81|1616.81|1632.89|1616.89|1632.52|1616.52|6
1642063770000|2022-01-13 08:49:30|1632.52|1616.52|1632.79|1616.79|1632.79|1616.79|1632.52|1616.52|2
1642063790000|2022-01-13 08:49:50|1632.82|1616.82|1632.82|1616.82|1632.82|1616.82|1632.82|1616.82|1
1642063800000|2022-01-13 08:50:00|1632.94|1616.94|1633.23|1617.23|1633.23|1617.23|1632.94|1616.94|4
1642063810000|2022-01-13 08:50:10|1633.4|1617.4|1633.13|1617.13|1633.4|1617.4|1632.73|1616.73|5
1642063820000|2022-01-13 08:50:20|1632.9|1616.9|1633.5|1617.5|1634.15|1618.15|1632.5|1616.5|11
1642063830000|2022-01-13 08:50:30|1633.35|1617.35|1633.25|1617.25|1633.35|1617.35|1633.25|1617.25|4
1642063840000|2022-01-13 08:50:40|1632.85|1616.85|1632.64|1616.64|1633.35|1617.35|1632.48|1616.48|12
1642063850000|2022-01-13 08:50:50|1632.62|1616.62|1632.47|1616.47|1632.64|1616.64|1632.4|1616.4|6
1642063860000|2022-01-13 08:51:00|1632.5|1616.5|1632.67|1616.67|1632.67|1616.67|1631.87|1615.87|7
1642063870000|2022-01-13 08:51:10|1632.65|1616.65|1632.98|1616.98|1632.98|1616.98|1632.65|1616.65|6
1642063880000|2022-01-13 08:51:20|1632.48|1616.48|1632.98|1616.98|1632.98|1616.98|1632.48|1616.48|4
1642063890000|2022-01-13 08:51:30|1632.48|1616.48|1632.48|1616.48|1632.98|1616.98|1632.48|1616.48|3
1642063900000|2022-01-13 08:51:40|1632.46|1616.46|1632.46|1616.46|1632.46|1616.46|1632.46|1616.46|1
1642063930000|2022-01-13 08:52:10|1632.44|1616.44|1632.44|1616.44|1632.44|1616.44|1632.44|1616.44|1
1642063940000|2022-01-13 08:52:20|1632.78|1616.78|1632.78|1616.78|1632.78|1616.78|1632.78|1616.78|1
1642063950000|2022-01-13 08:52:30|1632.83|1616.83|1632.75|1616.75|1632.98|1616.98|1632.48|1616.48|6
1642063960000|2022-01-13 08:52:40|1632.73|1616.73|1632.98|1616.98|1632.98|1616.98|1632.63|1616.63|4
1642063970000|2022-01-13 08:52:50|1632.8|1616.8|1632.48|1616.48|1632.98|1616.98|1632.48|1616.48|3
1642063980000|2022-01-13 08:53:00|1632.42|1616.42|1632.46|1616.46|1632.46|1616.46|1632.4|1616.4|3
1642063990000|2022-01-13 08:53:10|1631.9|1615.9|1630.5|1614.5|1631.9|1615.9|1630.5|1614.5|6
1642064000000|2022-01-13 08:53:20|1630.44|1614.44|1630.17|1614.17|1630.44|1614.44|1629.77|1613.77|4
1642064010000|2022-01-13 08:53:30|1629.84|1613.84|1630.5|1614.5|1630.5|1614.5|1629.84|1613.84|3
1642064020000|2022-01-13 08:53:40|1630.23|1614.23|1630.5|1614.5|1630.5|1614.5|1630.17|1614.17|5
1642064040000|2022-01-13 08:54:00|1630.55|1614.55|1630.5|1614.5|1630.55|1614.55|1630.5|1614.5|2
1642064050000|2022-01-13 08:54:10|1630.59|1614.59|1630.5|1614.5|1630.59|1614.59|1630.5|1614.5|2
1642064060000|2022-01-13 08:54:20|1630.58|1614.58|1630.58|1614.58|1630.58|1614.58|1630.58|1614.58|1
1642064070000|2022-01-13 08:54:30|1630.5|1614.5|1630.5|1614.5|1630.5|1614.5|1630.5|1614.5|1
1642064080000|2022-01-13 08:54:40|1630.57|1614.57|1630.46|1614.46|1630.57|1614.57|1630.46|1614.46|2
1642064090000|2022-01-13 08:54:50|1630.42|1614.42|1630.5|1614.5|1630.5|1614.5|1630.42|1614.42|2
1642064100000|2022-01-13 08:55:00|1630.2|1614.2|1629.67|1613.67|1630.2|1614.2|1629.65|1613.65|4
1642064130000|2022-01-13 08:55:30|1630|1614|1630.42|1614.42|1630.42|1614.42|1630|1614|4
1642064140000|2022-01-13 08:55:40|1630.5|1614.5|1630.5|1614.5|1630.5|1614.5|1630.4|1614.4|3
1642064150000|2022-01-13 08:55:50|1630.65|1614.65|1630.65|1614.65|1630.65|1614.65|1630.65|1614.65|1
1642064160000|2022-01-13 08:56:00|1630.5|1614.5|1631.5|1615.5|1631.72|1615.72|1630.5|1614.5|7
1642064170000|2022-01-13 08:56:10|1631.35|1615.35|1631.42|1615.42|1631.66|1615.66|1631.15|1615.15|6
1642064180000|2022-01-13 08:56:20|1631.6|1615.6|1631|1615|1631.6|1615.6|1631|1615|4
1642064190000|2022-01-13 08:56:30|1631.29|1615.29|1630.27|1614.27|1631.5|1615.5|1630.27|1614.27|8
1642064200000|2022-01-13 08:56:40|1630.21|1614.21|1630.28|1614.28|1630.28|1614.28|1630.08|1614.08|5
1642064210000|2022-01-13 08:56:50|1630.11|1614.11|1630.11|1614.11|1630.11|1614.11|1629.71|1613.71|3
1642064220000|2022-01-13 08:57:00|1630.12|1614.12|1630.5|1614.5|1630.5|1614.5|1630.12|1614.12|3
1642064230000|2022-01-13 08:57:10|1630.75|1614.75|1630.75|1614.75|1630.79|1614.79|1630.5|1614.5|7
1642064240000|2022-01-13 08:57:20|1630.5|1614.5|1630.75|1614.75|1630.75|1614.75|1630.5|1614.5|2
1642064250000|2022-01-13 08:57:30|1630.5|1614.5|1630.5|1614.5|1630.5|1614.5|1630.5|1614.5|1
1642064280000|2022-01-13 08:58:00|1630.91|1614.91|1630.91|1614.91|1630.91|1614.91|1630.91|1614.91|1
1642064300000|2022-01-13 08:58:20|1630.75|1614.75|1631.46|1615.46|1631.46|1615.46|1630.75|1614.75|5
1642064310000|2022-01-13 08:58:30|1631.48|1615.48|1631.88|1615.88|1631.88|1615.88|1631.48|1615.48|3
1642064320000|2022-01-13 08:58:40|1631.5|1615.5|1632.5|1616.5|1632.5|1616.5|1631.5|1615.5|7
1642064340000|2022-01-13 08:59:00|1632.55|1616.55|1632.55|1616.55|1632.55|1616.55|1632.55|1616.55|1
1642064350000|2022-01-13 08:59:10|1633.53|1617.53|1634|1618|1634|1618|1633.53|1617.53|4
1642064360000|2022-01-13 08:59:20|1633.71|1617.71|1634.43|1618.43|1634.43|1618.43|1633.71|1617.71|3
1642064370000|2022-01-13 08:59:30|1634.27|1618.27|1634.02|1618.02|1634.27|1618.27|1634|1618|6
1642064390000|2022-01-13 08:59:50|1633.77|1617.77|1634.27|1618.27|1634.27|1618.27|1633.77|1617.77|3
1642064400000|2022-01-13 09:00:00|1634.21|1618.21|1634.27|1618.27|1634.27|1618.27|1633.92|1617.92|3
1642064420000|2022-01-13 09:00:20|1633.84|1617.84|1633.84|1617.84|1633.84|1617.84|1633.84|1617.84|1
1642064430000|2022-01-13 09:00:30|1633.55|1617.55|1633.5|1617.5|1633.55|1617.55|1633.5|1617.5|2
1642064440000|2022-01-13 09:00:40|1632.92|1616.92|1632.92|1616.92|1632.92|1616.92|1632.92|1616.92|1
1642064450000|2022-01-13 09:00:50|1632.5|1616.5|1631.56|1615.56|1632.5|1616.5|1631.56|1615.56|5
1642064460000|2022-01-13 09:01:00|1631.45|1615.45|1631.5|1615.5|1631.5|1615.5|1631.45|1615.45|3
1642064470000|2022-01-13 09:01:10|1631.35|1615.35|1631.35|1615.35|1631.35|1615.35|1631.35|1615.35|1
1642064480000|2022-01-13 09:01:20|1631.5|1615.5|1631.5|1615.5|1631.5|1615.5|1631.5|1615.5|1
1642064490000|2022-01-13 09:01:30|1631.25|1615.25|1631.25|1615.25|1631.25|1615.25|1631.25|1615.25|1
1642064510000|2022-01-13 09:01:50|1631.35|1615.35|1631.29|1615.29|1631.5|1615.5|1631.29|1615.29|4
1642064520000|2022-01-13 09:02:00|1631.3|1615.3|1631.29|1615.29|1631.3|1615.3|1631.29|1615.29|10
1642064530000|2022-01-13 09:02:10|1631.3|1615.3|1631.37|1615.37|1631.75|1615.75|1631.07|1615.07|6
1642064540000|2022-01-13 09:02:20|1631.26|1615.26|1631.55|1615.55|1631.61|1615.61|1631.26|1615.26|4
1642064550000|2022-01-13 09:02:30|1631.64|1615.64|1631.29|1615.29|1631.93|1615.93|1631.29|1615.29|5
1642064560000|2022-01-13 09:02:40|1631.3|1615.3|1631.79|1615.79|1631.8|1615.8|1631.3|1615.3|8
1642064570000|2022-01-13 09:02:50|1631.71|1615.71|1631.89|1615.89|1631.89|1615.89|1631.67|1615.67|4
1642064580000|2022-01-13 09:03:00|1631.92|1615.92|1631.9|1615.9|1631.92|1615.92|1631.58|1615.58|3
1642064590000|2022-01-13 09:03:10|1631.92|1615.92|1632.45|1616.45|1632.45|1616.45|1631.92|1615.92|2
1642064600000|2022-01-13 09:03:20|1632.44|1616.44|1632.41|1616.41|1632.5|1616.5|1632.41|1616.41|3
1642064610000|2022-01-13 09:03:30|1632.5|1616.5|1632|1616|1632.5|1616.5|1632|1616|2
1642064620000|2022-01-13 09:03:40|1631.93|1615.93|1631.39|1615.39|1631.93|1615.93|1631.19|1615.19|4
1642064640000|2022-01-13 09:04:00|1631.3|1615.3|1631.29|1615.29|1631.4|1615.4|1631.11|1615.11|6
1642064660000|2022-01-13 09:04:20|1630.65|1614.65|1630.5|1614.5|1631.05|1615.05|1630.5|1614.5|6
1642064700000|2022-01-13 09:05:00|1630.79|1614.79|1631.11|1615.11|1631.29|1615.29|1630.5|1614.5|9
1642064710000|2022-01-13 09:05:10|1630.61|1614.61|1631.29|1615.29|1631.29|1615.29|1630.61|1614.61|3
1642064720000|2022-01-13 09:05:20|1631.3|1615.3|1630.89|1614.89|1631.3|1615.3|1630.89|1614.89|3
1642064730000|2022-01-13 09:05:30|1630.83|1614.83|1630.5|1614.5|1630.83|1614.83|1630.5|1614.5|2
1642064740000|2022-01-13 09:05:40|1630.21|1614.21|1629.5|1613.5|1630.22|1614.22|1629.5|1613.5|9
1642064750000|2022-01-13 09:05:50|1629|1613|1629.22|1613.22|1629.22|1613.22|1629|1613|6
1642064760000|2022-01-13 09:06:00|1629.2|1613.2|1629.42|1613.42|1629.42|1613.42|1629.2|1613.2|3
1642064770000|2022-01-13 09:06:10|1629.46|1613.46|1629.5|1613.5|1629.5|1613.5|1629.46|1613.46|2
1642064780000|2022-01-13 09:06:20|1629.72|1613.72|1630.09|1614.09|1630.21|1614.21|1629.71|1613.71|7
1642064790000|2022-01-13 09:06:30|1630.22|1614.22|1630.11|1614.11|1630.22|1614.22|1630.11|1614.11|2
1642064800000|2022-01-13 09:06:40|1630.22|1614.22|1629.5|1613.5|1630.22|1614.22|1629.5|1613.5|3
1642064810000|2022-01-13 09:06:50|1629.43|1613.43|1629.94|1613.94|1630|1614|1629.43|1613.43|6
1642064820000|2022-01-13 09:07:00|1630.22|1614.22|1630.21|1614.21|1630.22|1614.22|1630.21|1614.21|4
1642064830000|2022-01-13 09:07:10|1630.15|1614.15|1630.21|1614.21|1630.22|1614.22|1630.15|1614.15|4
1642064840000|2022-01-13 09:07:20|1630.14|1614.14|1630.21|1614.21|1630.21|1614.21|1630.14|1614.14|2
1642064850000|2022-01-13 09:07:30|1630|1614|1630|1614|1630.04|1614.04|1630|1614|3
1642064860000|2022-01-13 09:07:40|1630.13|1614.13|1631.15|1615.15|1631.15|1615.15|1629.72|1613.72|6
1642064870000|2022-01-13 09:07:50|1630.99|1614.99|1631.23|1615.23|1631.5|1615.5|1630.5|1614.5|8
1642064880000|2022-01-13 09:08:00|1631.24|1615.24|1631.36|1615.36|1631.45|1615.45|1631.24|1615.24|3
1642064890000|2022-01-13 09:08:10|1631.42|1615.42|1631.42|1615.42|1631.42|1615.42|1631.42|1615.42|1
1642064900000|2022-01-13 09:08:20|1631.92|1615.92|1631.92|1615.92|1631.92|1615.92|1631.92|1615.92|1
1642064910000|2022-01-13 09:08:30|1631.65|1615.65|1631.5|1615.5|1631.92|1615.92|1631.36|1615.36|5
1642064920000|2022-01-13 09:08:40|1631.44|1615.44|1631|1615|1631.44|1615.44|1630.94|1614.94|3
1642064930000|2022-01-13 09:08:50|1631.13|1615.13|1630.92|1614.92|1631.13|1615.13|1630.92|1614.92|3
1642064940000|2022-01-13 09:09:00|1630.63|1614.63|1630.89|1614.89|1630.89|1614.89|1630.63|1614.63|2
1642064950000|2022-01-13 09:09:10|1630.75|1614.75|1631|1615|1631|1615|1630.72|1614.72|4
1642064970000|2022-01-13 09:09:30|1631.18|1615.18|1632.07|1616.07|1632.08|1616.08|1631.18|1615.18|6
1642064980000|2022-01-13 09:09:40|1631.65|1615.65|1631.9|1615.9|1631.98|1615.98|1631.65|1615.65|4
1642064990000|2022-01-13 09:09:50|1631.4|1615.4|1631.35|1615.35|1631.4|1615.4|1631.35|1615.35|2
1642065000000|2022-01-13 09:10:00|1631.5|1615.5|1631.5|1615.5|1631.5|1615.5|1631.14|1615.14|4
1642065020000|2022-01-13 09:10:20|1631.72|1615.72|1631.72|1615.72|1631.72|1615.72|1631.5|1615.5|3
1642065030000|2022-01-13 09:10:30|1631.5|1615.5|1631.5|1615.5|1631.5|1615.5|1631.5|1615.5|1
1642065040000|2022-01-13 09:10:40|1631.39|1615.39|1631.45|1615.45|1631.45|1615.45|1631.39|1615.39|2
1642065070000|2022-01-13 09:11:10|1631|1615|1631.09|1615.09|1631.76|1615.76|1631|1615|10
1642065090000|2022-01-13 09:11:30|1631.28|1615.28|1631.28|1615.28|1631.28|1615.28|1631.28|1615.28|1
1642065120000|2022-01-13 09:12:00|1631.46|1615.46|1631.77|1615.77|1631.77|1615.77|1631.46|1615.46|4
1642065130000|2022-01-13 09:12:10|1631.94|1615.94|1632.26|1616.26|1632.26|1616.26|1631.92|1615.92|5
1642065140000|2022-01-13 09:12:20|1632.27|1616.27|1632.27|1616.27|1632.27|1616.27|1632.27|1616.27|1
1642065150000|2022-01-13 09:12:30|1632.19|1616.19|1632.46|1616.46|1632.46|1616.46|1632.19|1616.19|2
1642065160000|2022-01-13 09:12:40|1633.2|1617.2|1633.39|1617.39|1633.39|1617.39|1632.98|1616.98|3
1642065170000|2022-01-13 09:12:50|1633.45|1617.45|1633.21|1617.21|1633.45|1617.45|1633.21|1617.21|2
1642065210000|2022-01-13 09:13:30|1633.22|1617.22|1633.22|1617.22|1633.22|1617.22|1633.22|1617.22|1
1642065230000|2022-01-13 09:13:50|1633.4|1617.4|1633.4|1617.4|1633.4|1617.4|1633.4|1617.4|1
1642065240000|2022-01-13 09:14:00|1633.44|1617.44|1633.5|1617.5|1633.5|1617.5|1633.37|1617.37|3
1642065280000|2022-01-13 09:14:40|1633.21|1617.21|1633.21|1617.21|1633.21|1617.21|1633.21|1617.21|1
1642065300000|2022-01-13 09:15:00|1633.13|1617.13|1632.43|1616.43|1633.13|1617.13|1632.43|1616.43|4
1642065310000|2022-01-13 09:15:10|1632.5|1616.5|1632.4|1616.4|1632.5|1616.5|1632.39|1616.39|4
1642065320000|2022-01-13 09:15:20|1632.28|1616.28|1632.5|1616.5|1632.5|1616.5|1632.26|1616.26|8
1642065330000|2022-01-13 09:15:30|1632.4|1616.4|1632.5|1616.5|1632.5|1616.5|1632.4|1616.4|2
1642065340000|2022-01-13 09:15:40|1632.4|1616.4|1632.5|1616.5|1632.5|1616.5|1632.4|1616.4|2
1642065360000|2022-01-13 09:16:00|1632.37|1616.37|1632.15|1616.15|1632.45|1616.45|1632.15|1616.15|5
1642065370000|2022-01-13 09:16:10|1632.08|1616.08|1632.08|1616.08|1632.08|1616.08|1632.08|1616.08|1
1642065380000|2022-01-13 09:16:20|1632.02|1616.02|1632.15|1616.15|1632.39|1616.39|1632.02|1616.02|4
1642065390000|2022-01-13 09:16:30|1632.16|1616.16|1632.16|1616.16|1632.16|1616.16|1632.16|1616.16|1
1642065400000|2022-01-13 09:16:40|1632.15|1616.15|1632.15|1616.15|1632.15|1616.15|1632.15|1616.15|1
1642065410000|2022-01-13 09:16:50|1632|1616|1631.91|1615.91|1632|1616|1631.91|1615.91|3
1642065420000|2022-01-13 09:17:00|1631.41|1615.41|1632|1616|1632|1616|1631.41|1615.41|3
1642065430000|2022-01-13 09:17:10|1631.91|1615.91|1631.99|1615.99|1631.99|1615.99|1631.91|1615.91|2
1642065450000|2022-01-13 09:17:30|1632|1616|1631.3|1615.3|1632|1616|1631.3|1615.3|5
1642065460000|2022-01-13 09:17:40|1631.32|1615.32|1631.3|1615.3|1631.32|1615.32|1631.3|1615.3|2
1642065470000|2022-01-13 09:17:50|1631.28|1615.28|1631.21|1615.21|1631.78|1615.78|1630.8|1614.8|6
1642065480000|2022-01-13 09:18:00|1631.19|1615.19|1631.3|1615.3|1631.3|1615.3|1631.14|1615.14|4
1642065500000|2022-01-13 09:18:20|1630.97|1614.97|1630.97|1614.97|1630.97|1614.97|1630.97|1614.97|1
1642065510000|2022-01-13 09:18:30|1630.95|1614.95|1630.44|1614.44|1630.95|1614.95|1630.44|1614.44|4
1642065520000|2022-01-13 09:18:40|1630.4|1614.4|1630.46|1614.46|1630.46|1614.46|1630.4|1614.4|2
1642065540000|2022-01-13 09:19:00|1630.34|1614.34|1630.45|1614.45|1630.45|1614.45|1630.34|1614.34|2
1642065550000|2022-01-13 09:19:10|1630.25|1614.25|1630.45|1614.45|1630.45|1614.45|1630.25|1614.25|2
1642065570000|2022-01-13 09:19:30|1630.21|1614.21|1630.36|1614.36|1630.36|1614.36|1630.21|1614.21|5
1642065580000|2022-01-13 09:19:40|1630.28|1614.28|1630.28|1614.28|1630.28|1614.28|1630.22|1614.22|3
1642065590000|2022-01-13 09:19:50|1630.57|1614.57|1630.57|1614.57|1630.57|1614.57|1630.57|1614.57|1
1642065600000|2022-01-13 09:20:00|1630.3|1614.3|1630.37|1614.37|1630.37|1614.37|1630.3|1614.3|2
1642065610000|2022-01-13 09:20:10|1630.57|1614.57|1630.65|1614.65|1630.65|1614.65|1630.57|1614.57|2
1642065630000|2022-01-13 09:20:30|1631|1615|1631|1615|1631|1615|1631|1615|1
1642065640000|2022-01-13 09:20:40|1630.76|1614.76|1630.76|1614.76|1630.76|1614.76|1630.76|1614.76|1
1642065650000|2022-01-13 09:20:50|1630.73|1614.73|1631|1615|1631|1615|1630.71|1614.71|3
1642065710000|2022-01-13 09:21:50|1630.5|1614.5|1630.52|1614.52|1630.52|1614.52|1630.26|1614.26|7
1642065730000|2022-01-13 09:22:10|1630.5|1614.5|1630.46|1614.46|1630.5|1614.5|1630.46|1614.46|2
1642065740000|2022-01-13 09:22:20|1630.5|1614.5|1630.63|1614.63|1630.75|1614.75|1630.5|1614.5|3
1642065750000|2022-01-13 09:22:30|1631.13|1615.13|1631.25|1615.25|1631.25|1615.25|1631.05|1615.05|4
1642065760000|2022-01-13 09:22:40|1631.13|1615.13|1631.13|1615.13|1631.13|1615.13|1631.1|1615.1|3
1642065770000|2022-01-13 09:22:50|1631.25|1615.25|1631.25|1615.25|1631.25|1615.25|1631.25|1615.25|1
1642065800000|2022-01-13 09:23:20|1631.14|1615.14|1631.12|1615.12|1631.14|1615.14|1631.01|1615.01|3
1642065810000|2022-01-13 09:23:30|1631.13|1615.13|1630.59|1614.59|1631.13|1615.13|1630.59|1614.59|4
1642065820000|2022-01-13 09:23:40|1630.88|1614.88|1630.5|1614.5|1630.88|1614.88|1630.5|1614.5|3
1642065840000|2022-01-13 09:24:00|1630.59|1614.59|1630.59|1614.59|1630.59|1614.59|1630.1|1614.1|4
1642065860000|2022-01-13 09:24:20|1630.55|1614.55|1630.55|1614.55|1630.55|1614.55|1630.55|1614.55|1
1642065870000|2022-01-13 09:24:30|1631.05|1615.05|1631.03|1615.03|1631.05|1615.05|1631.03|1615.03|2
1642065880000|2022-01-13 09:24:40|1630.97|1614.97|1630.97|1614.97|1631.03|1615.03|1630.96|1614.96|5
1642065890000|2022-01-13 09:24:50|1631.03|1615.03|1630.75|1614.75|1631.03|1615.03|1630.75|1614.75|2
1642065900000|2022-01-13 09:25:00|1630.69|1614.69|1630.75|1614.75|1630.75|1614.75|1630.69|1614.69|2
1642065910000|2022-01-13 09:25:10|1630.77|1614.77|1630.77|1614.77|1630.77|1614.77|1630.77|1614.77|1
1642065950000|2022-01-13 09:25:50|1631.83|1615.83|1632.03|1616.03|1632.03|1616.03|1631.83|1615.83|2
1642065980000|2022-01-13 09:26:20|1632|1616|1632|1616|1632|1616|1632|1616|1
1642066040000|2022-01-13 09:27:20|1632.26|1616.26|1633.62|1617.62|1633.69|1617.69|1632.26|1616.26|16
1642066050000|2022-01-13 09:27:30|1633.66|1617.66|1634.48|1618.48|1634.7|1618.7|1633.63|1617.63|21
1642066060000|2022-01-13 09:27:40|1634.62|1618.62|1634.48|1618.48|1634.62|1618.62|1634.29|1618.29|11
1642066070000|2022-01-13 09:27:50|1634.29|1618.29|1635.75|1619.75|1635.95|1619.95|1634.29|1618.29|14
1642066080000|2022-01-13 09:28:00|1635.82|1619.82|1636.85|1620.85|1637.03|1621.03|1635.82|1619.82|16
1642066090000|2022-01-13 09:28:10|1637.04|1621.04|1636.5|1620.5|1637.04|1621.04|1636|1620|8
1642066100000|2022-01-13 09:28:20|1636.78|1620.78|1636.62|1620.62|1636.9|1620.9|1636.6|1620.6|6
1642066120000|2022-01-13 09:28:40|1636.72|1620.72|1637.29|1621.29|1637.35|1621.35|1636.62|1620.62|7
1642066130000|2022-01-13 09:28:50|1637.36|1621.36|1637.29|1621.29|1637.36|1621.36|1637.29|1621.29|2
1642066140000|2022-01-13 09:29:00|1636.61|1620.61|1637.29|1621.29|1637.29|1621.29|1636.61|1620.61|4
1642066160000|2022-01-13 09:29:20|1637.11|1621.11|1636.79|1620.79|1637.11|1621.11|1636.61|1620.61|7
1642066170000|2022-01-13 09:29:30|1635.5|1619.5|1635.5|1619.5|1635.5|1619.5|1635.5|1619.5|1
1642066200000|2022-01-13 09:30:00|1635|1619|1634|1618|1635|1619|1634|1618|7
1642066210000|2022-01-13 09:30:10|1634.28|1618.28|1634.29|1618.29|1634.29|1618.29|1634.28|1618.28|4
1642066220000|2022-01-13 09:30:20|1634.79|1618.79|1635.16|1619.16|1635.16|1619.16|1634.79|1618.79|3
1642066230000|2022-01-13 09:30:30|1635|1619|1635|1619|1635|1619|1635|1619|1
1642066240000|2022-01-13 09:30:40|1634.89|1618.89|1634.8|1618.8|1634.89|1618.89|1634.8|1618.8|2
1642066250000|2022-01-13 09:30:50|1634.87|1618.87|1634.88|1618.88|1634.88|1618.88|1634.5|1618.5|10
1642066260000|2022-01-13 09:31:00|1635.03|1619.03|1634.5|1618.5|1635.03|1619.03|1634.5|1618.5|5
1642066270000|2022-01-13 09:31:10|1634.88|1618.88|1635.97|1619.97|1636.35|1620.35|1634.5|1618.5|10
1642066280000|2022-01-13 09:31:20|1635.89|1619.89|1636|1620|1636|1620|1635.26|1619.26|5
1642066290000|2022-01-13 09:31:30|1636.1|1620.1|1636|1620|1636.15|1620.15|1636|1620|4
1642066300000|2022-01-13 09:31:40|1636.09|1620.09|1636.1|1620.1|1636.1|1620.1|1636.09|1620.09|2
1642066310000|2022-01-13 09:31:50|1636.09|1620.09|1636.99|1620.99|1636.99|1620.99|1636.09|1620.09|8
1642066320000|2022-01-13 09:32:00|1637|1621|1637.19|1621.19|1637.21|1621.21|1637|1621|3
1642066330000|2022-01-13 09:32:10|1637|1621|1637|1621|1637|1621|1636.38|1620.38|4
1642066350000|2022-01-13 09:32:30|1636.92|1620.92|1637.17|1621.17|1637.17|1621.17|1636.92|1620.92|3
1642066360000|2022-01-13 09:32:40|1636.33|1620.33|1636|1620|1636.33|1620.33|1636|1620|3
1642066380000|2022-01-13 09:33:00|1635.9|1619.9|1635.92|1619.92|1635.92|1619.92|1635.9|1619.9|2
1642066390000|2022-01-13 09:33:10|1636.27|1620.27|1636.72|1620.72|1637|1621|1635.95|1619.95|9
1642066400000|2022-01-13 09:33:20|1636.5|1620.5|1636.69|1620.69|1636.72|1620.72|1636.48|1620.48|7
1642066410000|2022-01-13 09:33:30|1636.7|1620.7|1637.2|1621.2|1637.45|1621.45|1636.7|1620.7|7
1642066420000|2022-01-13 09:33:40|1637.14|1621.14|1636.9|1620.9|1637.14|1621.14|1636.9|1620.9|3
1642066430000|2022-01-13 09:33:50|1637.01|1621.01|1637.09|1621.09|1637.11|1621.11|1637|1621|4
1642066440000|2022-01-13 09:34:00|1636.84|1620.84|1637|1621|1637|1621|1636.84|1620.84|2
1642066460000|2022-01-13 09:34:20|1636.84|1620.84|1636.84|1620.84|1636.84|1620.84|1636.84|1620.84|1
1642066470000|2022-01-13 09:34:30|1636.59|1620.59|1636.84|1620.84|1637.09|1621.09|1636.59|1620.59|11
1642066480000|2022-01-13 09:34:40|1636.8|1620.8|1636.5|1620.5|1636.8|1620.8|1636.5|1620.5|3
1642066490000|2022-01-13 09:34:50|1636.59|1620.59|1636.77|1620.77|1637.05|1621.05|1636.55|1620.55|6
1642066500000|2022-01-13 09:35:00|1636.8|1620.8|1636.59|1620.59|1636.84|1620.84|1636.54|1620.54|5
1642066510000|2022-01-13 09:35:10|1636.19|1620.19|1635.5|1619.5|1636.25|1620.25|1635.5|1619.5|4
1642066530000|2022-01-13 09:35:30|1635.32|1619.32|1635.32|1619.32|1635.32|1619.32|1635.32|1619.32|1
1642066540000|2022-01-13 09:35:40|1635.4|1619.4|1634.5|1618.5|1635.4|1619.4|1634.29|1618.29|8
1642066550000|2022-01-13 09:35:50|1634.42|1618.42|1634.2|1618.2|1634.5|1618.5|1634.2|1618.2|5
1642066560000|2022-01-13 09:36:00|1634.21|1618.21|1634.9|1618.9|1635|1619|1634.2|1618.2|11
1642066570000|2022-01-13 09:36:10|1634.5|1618.5|1634.37|1618.37|1635|1619|1634.36|1618.36|8
1642066580000|2022-01-13 09:36:20|1634.36|1618.36|1634.5|1618.5|1634.5|1618.5|1634.23|1618.23|4
1642066590000|2022-01-13 09:36:30|1634.42|1618.42|1634.22|1618.22|1634.5|1618.5|1634.22|1618.22|3
1642066620000|2022-01-13 09:37:00|1634.3|1618.3|1633.5|1617.5|1634.3|1618.3|1633.5|1617.5|5
1642066640000|2022-01-13 09:37:20|1633.75|1617.75|1633.72|1617.72|1633.75|1617.75|1633.72|1617.72|2
1642066670000|2022-01-13 09:37:50|1633.94|1617.94|1633.94|1617.94|1633.94|1617.94|1633.94|1617.94|1
1642066680000|2022-01-13 09:38:00|1633.93|1617.93|1634|1618|1634|1618|1633.93|1617.93|2
1642066700000|2022-01-13 09:38:20|1633.92|1617.92|1634.6|1618.6|1634.89|1618.89|1633.92|1617.92|7
1642066720000|2022-01-13 09:38:40|1634.39|1618.39|1634.75|1618.75|1634.75|1618.75|1634.39|1618.39|6
1642066730000|2022-01-13 09:38:50|1634.72|1618.72|1634.75|1618.75|1634.75|1618.75|1634.72|1618.72|2
1642066740000|2022-01-13 09:39:00|1634.92|1618.92|1634.99|1618.99|1635.09|1619.09|1634.92|1618.92|4
1642066750000|2022-01-13 09:39:10|1634.59|1618.59|1634.85|1618.85|1634.85|1618.85|1634.52|1618.52|3
1642066760000|2022-01-13 09:39:20|1634.92|1618.92|1634.84|1618.84|1634.99|1618.99|1634.59|1618.59|5
1642066780000|2022-01-13 09:39:40|1634.5|1618.5|1634.5|1618.5|1634.5|1618.5|1634.5|1618.5|1
1642066800000|2022-01-13 09:40:00|1634.84|1618.84|1634.84|1618.84|1634.84|1618.84|1634.84|1618.84|1
1642066810000|2022-01-13 09:40:10|1634.45|1618.45|1634.56|1618.56|1634.56|1618.56|1634.45|1618.45|3
1642066820000|2022-01-13 09:40:20|1634.84|1618.84|1634.84|1618.84|1634.84|1618.84|1634.56|1618.56|3
1642066830000|2022-01-13 09:40:30|1634.5|1618.5|1634.5|1618.5|1634.5|1618.5|1634.5|1618.5|1
1642066850000|2022-01-13 09:40:50|1634.25|1618.25|1633.5|1617.5|1634.25|1618.25|1633.5|1617.5|3
1642066860000|2022-01-13 09:41:00|1633.25|1617.25|1632.65|1616.65|1633.25|1617.25|1632.65|1616.65|3
1642066870000|2022-01-13 09:41:10|1632.5|1616.5|1630.6|1614.6|1632.5|1616.5|1630.6|1614.6|10
1642066880000|2022-01-13 09:41:20|1630.51|1614.51|1630.6|1614.6|1630.72|1614.72|1630.17|1614.17|5
1642066890000|2022-01-13 09:41:30|1630.72|1614.72|1630.72|1614.72|1630.94|1614.94|1630.72|1614.72|3
1642066900000|2022-01-13 09:41:40|1630.94|1614.94|1630.47|1614.47|1631|1615|1630.47|1614.47|10
1642066910000|2022-01-13 09:41:50|1630.5|1614.5|1630.94|1614.94|1631|1615|1630.5|1614.5|7
1642066920000|2022-01-13 09:42:00|1630.72|1614.72|1630.9|1614.9|1631.05|1615.05|1630.55|1614.55|7
1642066940000|2022-01-13 09:42:20|1630.74|1614.74|1630|1614|1630.74|1614.74|1630|1614|6
1642066950000|2022-01-13 09:42:30|1629.5|1613.5|1629.5|1613.5|1629.65|1613.65|1629.5|1613.5|3
1642066960000|2022-01-13 09:42:40|1630|1614|1629.5|1613.5|1630|1614|1629.25|1613.25|4
1642066970000|2022-01-13 09:42:50|1629.4|1613.4|1629|1613|1629.4|1613.4|1629|1613|2
1642066980000|2022-01-13 09:43:00|1629.06|1613.06|1629.17|1613.17|1629.25|1613.25|1628.77|1612.77|8
1642066990000|2022-01-13 09:43:10|1628.75|1612.75|1628.68|1612.68|1629.1|1613.1|1628.68|1612.68|6
1642067000000|2022-01-13 09:43:20|1628.92|1612.92|1628.92|1612.92|1628.92|1612.92|1628.92|1612.92|1
1642067010000|2022-01-13 09:43:30|1628.5|1612.5|1629|1613|1629.4|1613.4|1628.5|1612.5|9
1642067030000|2022-01-13 09:43:50|1628.5|1612.5|1628.5|1612.5|1628.5|1612.5|1628.5|1612.5|1
1642067040000|2022-01-13 09:44:00|1628|1612|1628|1612|1628|1612|1627.67|1611.67|4
1642067050000|2022-01-13 09:44:10|1628.2|1612.2|1627|1611|1628.2|1612.2|1626.79|1610.79|8
1642067060000|2022-01-13 09:44:20|1627.45|1611.45|1627.45|1611.45|1627.45|1611.45|1627.45|1611.45|1
1642067070000|2022-01-13 09:44:30|1627.72|1611.72|1627.15|1611.15|1627.72|1611.72|1627.15|1611.15|4
1642067080000|2022-01-13 09:44:40|1627.47|1611.47|1627.5|1611.5|1627.64|1611.64|1627.47|1611.47|4
1642067090000|2022-01-13 09:44:50|1627.82|1611.82|1627.72|1611.72|1627.82|1611.82|1627.5|1611.5|4
1642067100000|2022-01-13 09:45:00|1628|1612|1628.35|1612.35|1628.35|1612.35|1627.5|1611.5|8
1642067110000|2022-01-13 09:45:10|1628.5|1612.5|1628.5|1612.5|1628.5|1612.5|1628.5|1612.5|1
1642067120000|2022-01-13 09:45:20|1628.38|1612.38|1628.88|1612.88|1629|1613|1628.38|1612.38|5
1642067130000|2022-01-13 09:45:30|1628.9|1612.9|1629|1613|1629|1613|1628.88|1612.88|4
1642067140000|2022-01-13 09:45:40|1628.9|1612.9|1628.5|1612.5|1629|1613|1628.13|1612.13|9
1642067150000|2022-01-13 09:45:50|1628.38|1612.38|1628.31|1612.31|1628.5|1612.5|1628.15|1612.15|7
1642067160000|2022-01-13 09:46:00|1628.2|1612.2|1628.84|1612.84|1629|1613|1628.1|1612.1|10
1642067170000|2022-01-13 09:46:10|1628.34|1612.34|1628.77|1612.77|1628.88|1612.88|1628.3|1612.3|6
1642067180000|2022-01-13 09:46:20|1628.7|1612.7|1629.1|1613.1|1629.2|1613.2|1628.7|1612.7|3
1642067190000|2022-01-13 09:46:30|1628.9|1612.9|1628.9|1612.9|1628.9|1612.9|1628.9|1612.9|1
1642067200000|2022-01-13 09:46:40|1629.25|1613.25|1629.15|1613.15|1629.25|1613.25|1629.15|1613.15|2
1642067220000|2022-01-13 09:47:00|1628.95|1612.95|1628.95|1612.95|1628.95|1612.95|1628.95|1612.95|1
1642067250000|2022-01-13 09:47:30|1628.7|1612.7|1628.95|1612.95|1628.95|1612.95|1628.7|1612.7|2
1642067260000|2022-01-13 09:47:40|1629.1|1613.1|1629.1|1613.1|1629.1|1613.1|1629.1|1613.1|1
1642067270000|2022-01-13 09:47:50|1629.2|1613.2|1629.69|1613.69|1629.83|1613.83|1629.2|1613.2|6
1642067280000|2022-01-13 09:48:00|1629.77|1613.77|1630.3|1614.3|1630.3|1614.3|1629.77|1613.77|2
1642067290000|2022-01-13 09:48:10|1630.14|1614.14|1630.13|1614.13|1630.25|1614.25|1630|1614|4
1642067300000|2022-01-13 09:48:20|1630.3|1614.3|1630.13|1614.13|1630.3|1614.3|1630.13|1614.13|2
1642067310000|2022-01-13 09:48:30|1630|1614|1629.65|1613.65|1630.15|1614.15|1629.65|1613.65|3
1642067320000|2022-01-13 09:48:40|1629.5|1613.5|1629.5|1613.5|1629.5|1613.5|1629.5|1613.5|1
1642067340000|2022-01-13 09:49:00|1629.9|1613.9|1630.31|1614.31|1630.75|1614.75|1629.88|1613.88|8
1642067360000|2022-01-13 09:49:20|1630.36|1614.36|1630.36|1614.36|1630.36|1614.36|1630|1614|5
1642067370000|2022-01-13 09:49:30|1630|1614|1630|1614|1630.36|1614.36|1629.5|1613.5|8
1642067380000|2022-01-13 09:49:40|1630.36|1614.36|1630|1614|1630.36|1614.36|1630|1614|2
1642067390000|2022-01-13 09:49:50|1629.5|1613.5|1629.5|1613.5|1629.5|1613.5|1629.26|1613.26|3
1642067400000|2022-01-13 09:50:00|1628.63|1612.63|1628.02|1612.02|1629|1613|1628|1612|8
1642067410000|2022-01-13 09:50:10|1628|1612|1627.75|1611.75|1628.06|1612.06|1627.75|1611.75|4
1642067430000|2022-01-13 09:50:30|1627.78|1611.78|1628.16|1612.16|1628.16|1612.16|1627.75|1611.75|4
1642067440000|2022-01-13 09:50:40|1627.7|1611.7|1628.32|1612.32|1628.32|1612.32|1627.5|1611.5|6
1642067450000|2022-01-13 09:50:50|1628.5|1612.5|1628.3|1612.3|1628.5|1612.5|1627.8|1611.8|6
1642067460000|2022-01-13 09:51:00|1628.75|1612.75|1628.75|1612.75|1628.78|1612.78|1628.75|1612.75|3
1642067470000|2022-01-13 09:51:10|1628.5|1612.5|1629|1613|1629|1613|1628.5|1612.5|3
1642067480000|2022-01-13 09:51:20|1628.88|1612.88|1628.9|1612.9|1629|1613|1628.75|1612.75|8
1642067490000|2022-01-13 09:51:30|1629.1|1613.1|1629.1|1613.1|1629.1|1613.1|1629.1|1613.1|1
1642067500000|2022-01-13 09:51:40|1629.11|1613.11|1629.35|1613.35|1629.35|1613.35|1628.7|1612.7|4
1642067510000|2022-01-13 09:51:50|1629.5|1613.5|1629.5|1613.5|1629.5|1613.5|1629.5|1613.5|1
1642067520000|2022-01-13 09:52:00|1629.53|1613.53|1629.89|1613.89|1629.89|1613.89|1629.53|1613.53|3
1642067550000|2022-01-13 09:52:30|1629.6|1613.6|1630.7|1614.7|1631|1615|1629.6|1613.6|6
1642067560000|2022-01-13 09:52:40|1630.51|1614.51|1630.51|1614.51|1630.51|1614.51|1630.51|1614.51|1
1642067570000|2022-01-13 09:52:50|1630.5|1614.5|1630.5|1614.5|1630.5|1614.5|1630.5|1614.5|1
1642067580000|2022-01-13 09:53:00|1630.48|1614.48|1630.5|1614.5|1630.5|1614.5|1630.45|1614.45|3
1642067590000|2022-01-13 09:53:10|1630.64|1614.64|1630.64|1614.64|1630.64|1614.64|1630.64|1614.64|1
1642067620000|2022-01-13 09:53:40|1630.92|1614.92|1630.67|1614.67|1631.03|1615.03|1630.64|1614.64|7
1642067630000|2022-01-13 09:53:50|1630.64|1614.64|1632.45|1616.45|1632.45|1616.45|1630.64|1614.64|14
1642067640000|2022-01-13 09:54:00|1632.48|1616.48|1632.31|1616.31|1632.48|1616.48|1632.25|1616.25|6
1642067650000|2022-01-13 09:54:10|1632.4|1616.4|1632.25|1616.25|1632.4|1616.4|1632.25|1616.25|2
1642067660000|2022-01-13 09:54:20|1632.5|1616.5|1632.29|1616.29|1632.5|1616.5|1632|1616|5
1642067670000|2022-01-13 09:54:30|1632|1616|1633.66|1617.66|1633.94|1617.94|1632|1616|11
1642067680000|2022-01-13 09:54:40|1633.44|1617.44|1633.44|1617.44|1633.94|1617.94|1633.4|1617.4|7
1642067700000|2022-01-13 09:55:00|1633.94|1617.94|1633.44|1617.44|1633.94|1617.94|1633.44|1617.44|2
1642067710000|2022-01-13 09:55:10|1633.2|1617.2|1633.1|1617.1|1633.2|1617.2|1633.1|1617.1|2
1642067730000|2022-01-13 09:55:30|1633.2|1617.2|1633.44|1617.44|1633.44|1617.44|1633.2|1617.2|3
1642067740000|2022-01-13 09:55:40|1633.2|1617.2|1633.25|1617.25|1633.25|1617.25|1633.2|1617.2|2
1642067760000|2022-01-13 09:56:00|1633.35|1617.35|1632.5|1616.5|1633.35|1617.35|1632.5|1616.5|3
1642067770000|2022-01-13 09:56:10|1632.44|1616.44|1631.3|1615.3|1632.5|1616.5|1631.3|1615.3|7
1642067800000|2022-01-13 09:56:40|1631.5|1615.5|1631.72|1615.72|1631.75|1615.75|1631.4|1615.4|6
1642067810000|2022-01-13 09:56:50|1631.5|1615.5|1631.72|1615.72|1631.72|1615.72|1631.5|1615.5|2
1642067820000|2022-01-13 09:57:00|1631.75|1615.75|1631.83|1615.83|1632.11|1616.11|1631.64|1615.64|9
1642067830000|2022-01-13 09:57:10|1632.33|1616.33|1632.33|1616.33|1632.4|1616.4|1632.33|1616.33|3
1642067850000|2022-01-13 09:57:30|1632.5|1616.5|1632.5|1616.5|1632.5|1616.5|1632.5|1616.5|1
1642067860000|2022-01-13 09:57:40|1632.84|1616.84|1632.5|1616.5|1632.84|1616.84|1632.25|1616.25|5
1642067870000|2022-01-13 09:57:50|1632.34|1616.34|1632.22|1616.22|1632.34|1616.34|1632.22|1616.22|2
1642067880000|2022-01-13 09:58:00|1632.34|1616.34|1632.1|1616.1|1632.34|1616.34|1632.1|1616.1|3
1642067900000|2022-01-13 09:58:20|1632|1616|1632|1616|1632|1616|1632|1616|1
1642067930000|2022-01-13 09:58:50|1631.5|1615.5|1631.5|1615.5|1631.5|1615.5|1631.5|1615.5|1
1642067940000|2022-01-13 09:59:00|1631.79|1615.79|1631.96|1615.96|1631.96|1615.96|1631.79|1615.79|2
1642067950000|2022-01-13 09:59:10|1631.68|1615.68|1631.85|1615.85|1632.13|1616.13|1631.68|1615.68|4
1642067960000|2022-01-13 09:59:20|1632.05|1616.05|1632.66|1616.66|1632.66|1616.66|1632.05|1616.05|6
1642067970000|2022-01-13 09:59:30|1632.35|1616.35|1632.31|1616.31|1632.35|1616.35|1632.31|1616.31|2
1642067990000|2022-01-13 09:59:50|1632.35|1616.35|1632.85|1616.85|1632.85|1616.85|1632|1616|4
1642068000000|2022-01-13 10:00:00|1633.22|1617.22|1633.75|1617.75|1633.75|1617.75|1633.22|1617.22|4
1642068010000|2022-01-13 10:00:10|1634|1618|1633.5|1617.5|1634|1618|1633.13|1617.13|10
1642068020000|2022-01-13 10:00:20|1633|1617|1633|1617|1633|1617|1633|1617|1
1642068030000|2022-01-13 10:00:30|1632.5|1616.5|1632.72|1616.72|1632.72|1616.72|1631.81|1615.81|9
1642068040000|2022-01-13 10:00:40|1632.75|1616.75|1633.58|1617.58|1633.64|1617.64|1632.5|1616.5|6
1642068050000|2022-01-13 10:00:50|1633.67|1617.67|1633.82|1617.82|1633.85|1617.85|1633.58|1617.58|5
1642068060000|2022-01-13 10:01:00|1633.63|1617.63|1633.63|1617.63|1633.81|1617.81|1633.63|1617.63|3
1642068070000|2022-01-13 10:01:10|1633.8|1617.8|1633.8|1617.8|1633.8|1617.8|1633.8|1617.8|1
1642068080000|2022-01-13 10:01:20|1634.3|1618.3|1634.3|1618.3|1634.3|1618.3|1634.3|1618.3|1
1642068090000|2022-01-13 10:01:30|1634.45|1618.45|1634.3|1618.3|1634.45|1618.45|1634.3|1618.3|2
1642068100000|2022-01-13 10:01:40|1634.12|1618.12|1634.47|1618.47|1634.47|1618.47|1634.12|1618.12|2
1642068110000|2022-01-13 10:01:50|1634.37|1618.37|1634.2|1618.2|1634.39|1618.39|1634.08|1618.08|5
1642068120000|2022-01-13 10:02:00|1635|1619|1635.29|1619.29|1635.29|1619.29|1634.4|1618.4|13
1642068130000|2022-01-13 10:02:10|1635.13|1619.13|1635.25|1619.25|1635.38|1619.38|1635.13|1619.13|5
1642068140000|2022-01-13 10:02:20|1634.85|1618.85|1635.41|1619.41|1635.41|1619.41|1634.85|1618.85|2
1642068150000|2022-01-13 10:02:30|1635.37|1619.37|1635.5|1619.5|1635.5|1619.5|1635.37|1619.37|2
1642068160000|2022-01-13 10:02:40|1635.51|1619.51|1635.55|1619.55|1635.56|1619.56|1635.45|1619.45|10
1642068170000|2022-01-13 10:02:50|1635.65|1619.65|1636.43|1620.43|1636.49|1620.49|1635.65|1619.65|13
1642068180000|2022-01-13 10:03:00|1636.96|1620.96|1637.24|1621.24|1637.39|1621.39|1636.63|1620.63|9
1642068190000|2022-01-13 10:03:10|1637.42|1621.42|1637.6|1621.6|1638.1|1622.1|1637.09|1621.09|10
1642068200000|2022-01-13 10:03:20|1637.85|1621.85|1637.73|1621.73|1637.97|1621.97|1637.6|1621.6|14
1642068210000|2022-01-13 10:03:30|1638.11|1622.11|1638.33|1622.33|1638.33|1622.33|1638.11|1622.11|2
1642068250000|2022-01-13 10:04:10|1637.96|1621.96|1637.96|1621.96|1637.96|1621.96|1637.96|1621.96|1
1642068260000|2022-01-13 10:04:20|1638.33|1622.33|1638.33|1622.33|1638.33|1622.33|1637.96|1621.96|3
1642068270000|2022-01-13 10:04:30|1638.23|1622.23|1638.23|1622.23|1638.23|1622.23|1638.23|1622.23|1
1642068280000|2022-01-13 10:04:40|1638.33|1622.33|1638.33|1622.33|1638.33|1622.33|1638.33|1622.33|1
1642068290000|2022-01-13 10:04:50|1638.09|1622.09|1638.09|1622.09|1638.09|1622.09|1638.09|1622.09|1
1642068300000|2022-01-13 10:05:00|1638.32|1622.32|1638.44|1622.44|1638.45|1622.45|1638.32|1622.32|3
1642068330000|2022-01-13 10:05:30|1638.58|1622.58|1638.46|1622.46|1638.58|1622.58|1638.3|1622.3|7
1642068340000|2022-01-13 10:05:40|1638.33|1622.33|1639.58|1623.58|1639.58|1623.58|1638.2|1622.2|13
1642068350000|2022-01-13 10:05:50|1639.8|1623.8|1639.73|1623.73|1639.8|1623.8|1639.7|1623.7|3
1642068360000|2022-01-13 10:06:00|1639.7|1623.7|1639.85|1623.85|1640.1|1624.1|1639.7|1623.7|3
1642068370000|2022-01-13 10:06:10|1639.9|1623.9|1640.06|1624.06|1640.33|1624.33|1639.9|1623.9|6
1642068380000|2022-01-13 10:06:20|1640.15|1624.15|1640.06|1624.06|1640.15|1624.15|1640.04|1624.04|4
1642068390000|2022-01-13 10:06:30|1639.85|1623.85|1640.04|1624.04|1640.04|1624.04|1639.85|1623.85|2
1642068400000|2022-01-13 10:06:40|1639.92|1623.92|1639.89|1623.89|1639.92|1623.92|1639.89|1623.89|2
1642068410000|2022-01-13 10:06:50|1639.9|1623.9|1640.25|1624.25|1640.25|1624.25|1639.89|1623.89|3
1642068420000|2022-01-13 10:07:00|1640.18|1624.18|1640.2|1624.2|1640.25|1624.25|1640.18|1624.18|4
1642068430000|2022-01-13 10:07:10|1640.19|1624.19|1640.14|1624.14|1640.19|1624.19|1640.14|1624.14|2
1642068440000|2022-01-13 10:07:20|1640|1624|1640|1624|1640|1624|1640|1624|1
1642068450000|2022-01-13 10:07:30|1639.85|1623.85|1639.85|1623.85|1639.85|1623.85|1639.85|1623.85|1
1642068460000|2022-01-13 10:07:40|1640.25|1624.25|1640.25|1624.25|1640.25|1624.25|1640.25|1624.25|1
1642068470000|2022-01-13 10:07:50|1640.44|1624.44|1640.25|1624.25|1640.44|1624.44|1640.25|1624.25|2
1642068480000|2022-01-13 10:08:00|1640.44|1624.44|1639.42|1623.42|1640.5|1624.5|1639|1623|19
1642068490000|2022-01-13 10:08:10|1639|1623|1639.5|1623.5|1639.5|1623.5|1639|1623|5
1642068500000|2022-01-13 10:08:20|1639.22|1623.22|1639.21|1623.21|1639.22|1623.22|1639.21|1623.21|2
1642068510000|2022-01-13 10:08:30|1639.22|1623.22|1639.22|1623.22|1639.22|1623.22|1639.15|1623.15|8
1642068520000|2022-01-13 10:08:40|1639|1623|1639.63|1623.63|1639.63|1623.63|1639|1623|11
1642068530000|2022-01-13 10:08:50|1639.5|1623.5|1639.5|1623.5|1639.5|1623.5|1639.41|1623.41|4
1642068540000|2022-01-13 10:09:00|1639.41|1623.41|1638.4|1622.4|1639.41|1623.41|1638.4|1622.4|7
1642068550000|2022-01-13 10:09:10|1638.5|1622.5|1638.5|1622.5|1638.5|1622.5|1638.36|1622.36|4
1642068560000|2022-01-13 10:09:20|1638|1622|1637.5|1621.5|1638|1622|1637.38|1621.38|5
1642068570000|2022-01-13 10:09:30|1637.38|1621.38|1636.36|1620.36|1637.5|1621.5|1636.36|1620.36|7
1642068580000|2022-01-13 10:09:40|1636.5|1620.5|1636.5|1620.5|1636.5|1620.5|1636.21|1620.21|8
1642068590000|2022-01-13 10:09:50|1636.32|1620.32|1636.1|1620.1|1636.5|1620.5|1636.1|1620.1|4
1642068600000|2022-01-13 10:10:00|1635.5|1619.5|1635.5|1619.5|1635.5|1619.5|1635.5|1619.5|1
1642068610000|2022-01-13 10:10:10|1635.41|1619.41|1635.16|1619.16|1635.91|1619.91|1635.14|1619.14|9
1642068620000|2022-01-13 10:10:20|1635.1|1619.1|1635.16|1619.16|1635.16|1619.16|1635.1|1619.1|2
1642068630000|2022-01-13 10:10:30|1635.13|1619.13|1635.5|1619.5|1636|1620|1635.13|1619.13|11
1642068640000|2022-01-13 10:10:40|1635.75|1619.75|1636.25|1620.25|1636.25|1620.25|1635.75|1619.75|3
1642068650000|2022-01-13 10:10:50|1636|1620|1636.33|1620.33|1636.33|1620.33|1636|1620|7
1642068660000|2022-01-13 10:11:00|1636.5|1620.5|1636.41|1620.41|1636.5|1620.5|1636.41|1620.41|2
1642068670000|2022-01-13 10:11:10|1636.5|1620.5|1636.27|1620.27|1636.5|1620.5|1635.87|1619.87|12
1642068680000|2022-01-13 10:11:20|1636.39|1620.39|1636.39|1620.39|1636.39|1620.39|1636.39|1620.39|1
1642068690000|2022-01-13 10:11:30|1636.27|1620.27|1636.27|1620.27|1636.27|1620.27|1636.27|1620.27|1
1642068700000|2022-01-13 10:11:40|1636.47|1620.47|1636.5|1620.5|1637.22|1621.22|1636.47|1620.47|11
1642068720000|2022-01-13 10:12:00|1636.46|1620.46|1637.87|1621.87|1637.87|1621.87|1636.46|1620.46|13
1642068730000|2022-01-13 10:12:10|1637.8|1621.8|1639.03|1623.03|1639.27|1623.27|1637.63|1621.63|8
1642068740000|2022-01-13 10:12:20|1638.97|1622.97|1638.97|1622.97|1639.16|1623.16|1638.97|1622.97|3
1642068750000|2022-01-13 10:12:30|1639.16|1623.16|1639.17|1623.17|1639.17|1623.17|1638.97|1622.97|5
1642068760000|2022-01-13 10:12:40|1638.97|1622.97|1639.32|1623.32|1639.5|1623.5|1638.69|1622.69|7
1642068770000|2022-01-13 10:12:50|1639.42|1623.42|1638.79|1622.79|1639.42|1623.42|1638.79|1622.79|4
1642068780000|2022-01-13 10:13:00|1638.84|1622.84|1639.59|1623.59|1639.75|1623.75|1638.84|1622.84|10
1642068790000|2022-01-13 10:13:10|1639.95|1623.95|1640.5|1624.5|1640.82|1624.82|1639.68|1623.68|10
1642068800000|2022-01-13 10:13:20|1640.45|1624.45|1640.21|1624.21|1640.45|1624.45|1639.91|1623.91|10
1642068810000|2022-01-13 10:13:30|1640.2|1624.2|1640.2|1624.2|1640.2|1624.2|1640.2|1624.2|1
1642068820000|2022-01-13 10:13:40|1640.18|1624.18|1639.74|1623.74|1640.39|1624.39|1639.74|1623.74|9
1642068830000|2022-01-13 10:13:50|1639.56|1623.56|1639.5|1623.5|1639.63|1623.63|1639.3|1623.3|12
1642068840000|2022-01-13 10:14:00|1639.41|1623.41|1639.52|1623.52|1639.52|1623.52|1639.41|1623.41|2
1642068860000|2022-01-13 10:14:20|1639.5|1623.5|1639.5|1623.5|1639.5|1623.5|1639.46|1623.46|3
1642068870000|2022-01-13 10:14:30|1639.65|1623.65|1639.65|1623.65|1639.65|1623.65|1639.65|1623.65|1
1642068880000|2022-01-13 10:14:40|1639.75|1623.75|1640.33|1624.33|1640.33|1624.33|1639.75|1623.75|3
1642068890000|2022-01-13 10:14:50|1640.35|1624.35|1640.33|1624.33|1640.35|1624.35|1639.56|1623.56|6
1642068900000|2022-01-13 10:15:00|1639.65|1623.65|1639.5|1623.5|1639.65|1623.65|1639.5|1623.5|2
1642068910000|2022-01-13 10:15:10|1639.34|1623.34|1639.3|1623.3|1639.5|1623.5|1639.3|1623.3|3
1642068920000|2022-01-13 10:15:20|1639.2|1623.2|1638.9|1622.9|1639.2|1623.2|1638.9|1622.9|2
1642068930000|2022-01-13 10:15:30|1639.12|1623.12|1638.5|1622.5|1639.12|1623.12|1638.39|1622.39|5
1642068940000|2022-01-13 10:15:40|1639|1623|1639.22|1623.22|1639.22|1623.22|1638.5|1622.5|8
1642068950000|2022-01-13 10:15:50|1639.12|1623.12|1639.5|1623.5|1640|1624|1638.72|1622.72|10
1642068970000|2022-01-13 10:16:10|1639.75|1623.75|1639.75|1623.75|1639.75|1623.75|1639.5|1623.5|3
1642068980000|2022-01-13 10:16:20|1639.81|1623.81|1640.35|1624.35|1640.35|1624.35|1639.81|1623.81|5
1642068990000|2022-01-13 10:16:30|1640.5|1624.5|1640.5|1624.5|1640.5|1624.5|1640.24|1624.24|3
1642069000000|2022-01-13 10:16:40|1640|1624|1639.5|1623.5|1640|1624|1639.5|1623.5|2
1642069010000|2022-01-13 10:16:50|1639.48|1623.48|1639.98|1623.98|1639.98|1623.98|1639.48|1623.48|2
1642069020000|2022-01-13 10:17:00|1639.48|1623.48|1639.5|1623.5|1639.5|1623.5|1639.06|1623.06|15
1642069030000|2022-01-13 10:17:10|1639.7|1623.7|1639.69|1623.69|1639.85|1623.85|1639.5|1623.5|4
1642069040000|2022-01-13 10:17:20|1640.11|1624.11|1639.5|1623.5|1640.19|1624.19|1639.5|1623.5|6
1642069050000|2022-01-13 10:17:30|1639.7|1623.7|1639.55|1623.55|1639.7|1623.7|1639.5|1623.5|6
1642069060000|2022-01-13 10:17:40|1639.5|1623.5|1639.75|1623.75|1639.75|1623.75|1639.5|1623.5|2
1642069070000|2022-01-13 10:17:50|1639.5|1623.5|1639.4|1623.4|1639.75|1623.75|1639.4|1623.4|8
1642069080000|2022-01-13 10:18:00|1638.9|1622.9|1637.5|1621.5|1639.4|1623.4|1637.5|1621.5|13
1642069100000|2022-01-13 10:18:20|1638|1622|1637.5|1621.5|1638|1622|1637.5|1621.5|9
1642069110000|2022-01-13 10:18:30|1637.42|1621.42|1637.42|1621.42|1637.42|1621.42|1637.42|1621.42|1
1642069120000|2022-01-13 10:18:40|1637.5|1621.5|1637.5|1621.5|1637.5|1621.5|1637.5|1621.5|1
1642069130000|2022-01-13 10:18:50|1637.79|1621.79|1638.41|1622.41|1638.5|1622.5|1637.79|1621.79|7
1642069140000|2022-01-13 10:19:00|1638.91|1622.91|1638.21|1622.21|1639.05|1623.05|1638.21|1622.21|9
1642069150000|2022-01-13 10:19:10|1638.22|1622.22|1638.22|1622.22|1638.22|1622.22|1638.21|1622.21|5
1642069160000|2022-01-13 10:19:20|1638.72|1622.72|1638.5|1622.5|1638.9|1622.9|1638.39|1622.39|5
1642069170000|2022-01-13 10:19:30|1639|1623|1638.5|1622.5|1639|1623|1638.5|1622.5|2
1642069180000|2022-01-13 10:19:40|1639|1623|1639|1623|1639|1623|1639|1623|1
1642069190000|2022-01-13 10:19:50|1638.5|1622.5|1638.5|1622.5|1638.5|1622.5|1638.5|1622.5|1
1642069210000|2022-01-13 10:20:10|1638.35|1622.35|1638.12|1622.12|1638.35|1622.35|1638.12|1622.12|4
1642069220000|2022-01-13 10:20:20|1638.17|1622.17|1638.69|1622.69|1638.69|1622.69|1638.17|1622.17|5
1642069230000|2022-01-13 10:20:30|1638.72|1622.72|1638.37|1622.37|1638.72|1622.72|1638.37|1622.37|7
1642069240000|2022-01-13 10:20:40|1638.5|1622.5|1638.88|1622.88|1639|1623|1638.5|1622.5|8
1642069260000|2022-01-13 10:21:00|1639.08|1623.08|1639.09|1623.09|1639.2|1623.2|1638.69|1622.69|5
1642069270000|2022-01-13 10:21:10|1639.07|1623.07|1639.19|1623.19|1639.19|1623.19|1639.07|1623.07|3
1642069280000|2022-01-13 10:21:20|1639.13|1623.13|1639.13|1623.13|1639.13|1623.13|1639.13|1623.13|1
1642069300000|2022-01-13 10:21:40|1639.1|1623.1|1638.6|1622.6|1639.1|1623.1|1638.6|1622.6|2
1642069310000|2022-01-13 10:21:50|1638.91|1622.91|1639.41|1623.41|1639.41|1623.41|1638.91|1622.91|10
1642069350000|2022-01-13 10:22:30|1639.5|1623.5|1639.5|1623.5|1639.5|1623.5|1639.5|1623.5|1
1642069360000|2022-01-13 10:22:40|1639.3|1623.3|1639.5|1623.5|1639.5|1623.5|1639.3|1623.3|3
1642069380000|2022-01-13 10:23:00|1639.4|1623.4|1639.4|1623.4|1639.5|1623.5|1639.4|1623.4|3
1642069390000|2022-01-13 10:23:10|1639|1623|1639.4|1623.4|1639.4|1623.4|1639|1623|2
1642069410000|2022-01-13 10:23:30|1639.5|1623.5|1639.4|1623.4|1639.5|1623.5|1639.4|1623.4|2
1642069430000|2022-01-13 10:23:50|1639.21|1623.21|1639.3|1623.3|1639.3|1623.3|1639.21|1623.21|2
1642069440000|2022-01-13 10:24:00|1639.2|1623.2|1638.38|1622.38|1639.3|1623.3|1638.38|1622.38|6
1642069450000|2022-01-13 10:24:10|1638.8|1622.8|1638.38|1622.38|1638.8|1622.8|1638.38|1622.38|5
1642069460000|2022-01-13 10:24:20|1638.5|1622.5|1638.5|1622.5|1638.79|1622.79|1638.5|1622.5|3
1642069470000|2022-01-13 10:24:30|1638.27|1622.27|1638.5|1622.5|1638.5|1622.5|1638.23|1622.23|7
1642069480000|2022-01-13 10:24:40|1638.27|1622.27|1638.5|1622.5|1638.5|1622.5|1638.27|1622.27|2
1642069490000|2022-01-13 10:24:50|1638.27|1622.27|1638.5|1622.5|1638.5|1622.5|1638.27|1622.27|3
1642069510000|2022-01-13 10:25:10|1638.53|1622.53|1638.5|1622.5|1638.53|1622.53|1638.5|1622.5|2
1642069520000|2022-01-13 10:25:20|1638.53|1622.53|1638.75|1622.75|1638.79|1622.79|1638.5|1622.5|4
1642069530000|2022-01-13 10:25:30|1638.5|1622.5|1639.09|1623.09|1639.09|1623.09|1638.5|1622.5|4
1642069540000|2022-01-13 10:25:40|1639.01|1623.01|1639.9|1623.9|1640|1624|1639.01|1623.01|12
1642069550000|2022-01-13 10:25:50|1640|1624|1639.19|1623.19|1640|1624|1639.05|1623.05|12
1642069560000|2022-01-13 10:26:00|1639.09|1623.09|1639.2|1623.2|1639.2|1623.2|1639.09|1623.09|5
1642069570000|2022-01-13 10:26:10|1639.19|1623.19|1639.57|1623.57|1639.57|1623.57|1639.09|1623.09|6
1642069580000|2022-01-13 10:26:20|1639.69|1623.69|1639.88|1623.88|1640|1624|1639.69|1623.69|5
1642069590000|2022-01-13 10:26:30|1639.5|1623.5|1639.75|1623.75|1640|1624|1639.5|1623.5|5
1642069600000|2022-01-13 10:26:40|1639.88|1623.88|1639.5|1623.5|1640|1624|1639.5|1623.5|3
1642069610000|2022-01-13 10:26:50|1639.75|1623.75|1639.75|1623.75|1639.75|1623.75|1639.75|1623.75|1
1642069620000|2022-01-13 10:27:00|1640|1624|1640|1624|1640|1624|1640|1624|1
1642069630000|2022-01-13 10:27:10|1639.5|1623.5|1639.88|1623.88|1639.88|1623.88|1639.5|1623.5|2
1642069640000|2022-01-13 10:27:20|1640|1624|1639.5|1623.5|1640|1624|1639.5|1623.5|2
1642069660000|2022-01-13 10:27:40|1639.75|1623.75|1639.75|1623.75|1639.75|1623.75|1639.5|1623.5|3
1642069670000|2022-01-13 10:27:50|1639.5|1623.5|1639.5|1623.5|1640|1624|1639.5|1623.5|4
1642069710000|2022-01-13 10:28:30|1639.88|1623.88|1639.88|1623.88|1639.88|1623.88|1639.88|1623.88|1
1642069720000|2022-01-13 10:28:40|1640.03|1624.03|1640|1624|1640.03|1624.03|1639.88|1623.88|5
1642069730000|2022-01-13 10:28:50|1639.88|1623.88|1639.88|1623.88|1639.88|1623.88|1639.88|1623.88|1
1642069740000|2022-01-13 10:29:00|1640|1624|1639.88|1623.88|1640|1624|1639.88|1623.88|2
1642069750000|2022-01-13 10:29:10|1639.72|1623.72|1639.72|1623.72|1639.72|1623.72|1639.72|1623.72|1
1642069760000|2022-01-13 10:29:20|1639.75|1623.75|1639.79|1623.79|1639.79|1623.79|1639.75|1623.75|3
1642069770000|2022-01-13 10:29:30|1639.78|1623.78|1637|1621|1640.3|1624.3|1636.5|1620.5|16
1642069780000|2022-01-13 10:29:40|1636.72|1620.72|1636.5|1620.5|1636.72|1620.72|1636.5|1620.5|2
1642069800000|2022-01-13 10:30:00|1636|1620|1635.67|1619.67|1636|1620|1635.67|1619.67|4
1642069810000|2022-01-13 10:30:10|1635.8|1619.8|1635|1619|1635.8|1619.8|1635|1619|7
1642069820000|2022-01-13 10:30:20|1634.52|1618.52|1634.52|1618.52|1634.52|1618.52|1634.5|1618.5|4
1642069830000|2022-01-13 10:30:30|1634.51|1618.51|1633.7|1617.7|1634.52|1618.52|1633.7|1617.7|8
1642069840000|2022-01-13 10:30:40|1634.2|1618.2|1634.2|1618.2|1634.2|1618.2|1634.2|1618.2|1
1642069850000|2022-01-13 10:30:50|1634.5|1618.5|1634.5|1618.5|1634.5|1618.5|1634.5|1618.5|1
1642069860000|2022-01-13 10:31:00|1634.3|1618.3|1634.15|1618.15|1634.66|1618.66|1634.15|1618.15|8
1642069870000|2022-01-13 10:31:10|1634.5|1618.5|1634.51|1618.51|1634.51|1618.51|1634.5|1618.5|2
1642069880000|2022-01-13 10:31:20|1634.83|1618.83|1635.45|1619.45|1635.45|1619.45|1634.55|1618.55|5
1642069900000|2022-01-13 10:31:40|1635.3|1619.3|1635.3|1619.3|1635.3|1619.3|1635.3|1619.3|1
1642069910000|2022-01-13 10:31:50|1635.5|1619.5|1635.06|1619.06|1635.5|1619.5|1635.06|1619.06|3
1642069920000|2022-01-13 10:32:00|1635.2|1619.2|1635.2|1619.2|1635.2|1619.2|1635.2|1619.2|1
1642069930000|2022-01-13 10:32:10|1635.25|1619.25|1635.25|1619.25|1635.25|1619.25|1635.25|1619.25|1
1642069940000|2022-01-13 10:32:20|1635.07|1619.07|1635.07|1619.07|1635.07|1619.07|1635.07|1619.07|1
1642069950000|2022-01-13 10:32:30|1635.34|1619.34|1635.34|1619.34|1635.34|1619.34|1635.34|1619.34|1
1642069960000|2022-01-13 10:32:40|1635.1|1619.1|1636.02|1620.02|1636.02|1620.02|1634.7|1618.7|8
1642069970000|2022-01-13 10:32:50|1636.8|1620.8|1636.6|1620.6|1636.8|1620.8|1636.3|1620.3|8
1642069980000|2022-01-13 10:33:00|1636.41|1620.41|1636.81|1620.81|1636.91|1620.91|1636.41|1620.41|9
1642069990000|2022-01-13 10:33:10|1636.41|1620.41|1636.9|1620.9|1636.91|1620.91|1636.41|1620.41|5
1642070000000|2022-01-13 10:33:20|1636.75|1620.75|1637.1|1621.1|1637.1|1621.1|1636.5|1620.5|7
1642070010000|2022-01-13 10:33:30|1636.9|1620.9|1636.5|1620.5|1637|1621|1636.5|1620.5|7
1642070020000|2022-01-13 10:33:40|1636.75|1620.75|1636.79|1620.79|1636.79|1620.79|1636.5|1620.5|4
1642070030000|2022-01-13 10:33:50|1636.5|1620.5|1637.15|1621.15|1637.15|1621.15|1636.5|1620.5|5
1642070040000|2022-01-13 10:34:00|1636.75|1620.75|1637.5|1621.5|1637.8|1621.8|1636.75|1620.75|9
1642070050000|2022-01-13 10:34:10|1637.7|1621.7|1638.72|1622.72|1638.78|1622.78|1637.7|1621.7|8
1642070060000|2022-01-13 10:34:20|1638.75|1622.75|1638.78|1622.78|1638.78|1622.78|1638.75|1622.75|2
1642070070000|2022-01-13 10:34:30|1638.86|1622.86|1639.42|1623.42|1639.45|1623.45|1638.86|1622.86|3
1642070080000|2022-01-13 10:34:40|1639.41|1623.41|1639.63|1623.63|1639.66|1623.66|1639.41|1623.41|3
1642070090000|2022-01-13 10:34:50|1639.66|1623.66|1640.12|1624.12|1640.12|1624.12|1639.66|1623.66|12
1642070100000|2022-01-13 10:35:00|1640.13|1624.13|1640.5|1624.5|1640.5|1624.5|1640.12|1624.12|3
1642070110000|2022-01-13 10:35:10|1640.4|1624.4|1640.5|1624.5|1640.5|1624.5|1640.4|1624.4|3
1642070160000|2022-01-13 10:36:00|1640.41|1624.41|1640.25|1624.25|1640.5|1624.5|1640.14|1624.14|4
1642070170000|2022-01-13 10:36:10|1639.75|1623.75|1640.42|1624.42|1640.42|1624.42|1639.75|1623.75|5
1642070180000|2022-01-13 10:36:20|1640.24|1624.24|1640.24|1624.24|1640.24|1624.24|1640.24|1624.24|1
1642070190000|2022-01-13 10:36:30|1640.35|1624.35|1640.35|1624.35|1640.35|1624.35|1640.35|1624.35|1
1642070210000|2022-01-13 10:36:50|1640.44|1624.44|1640.44|1624.44|1640.44|1624.44|1640.44|1624.44|1
1642070220000|2022-01-13 10:37:00|1640|1624|1640|1624|1640|1624|1640|1624|1
1642070240000|2022-01-13 10:37:20|1640.07|1624.07|1639.98|1623.98|1640.07|1624.07|1639.98|1623.98|4
1642070250000|2022-01-13 10:37:30|1640.27|1624.27|1640.27|1624.27|1640.27|1624.27|1640.27|1624.27|1
1642070260000|2022-01-13 10:37:40|1640.29|1624.29|1640.28|1624.28|1640.29|1624.29|1640.27|1624.27|3
1642070270000|2022-01-13 10:37:50|1640.27|1624.27|1640.06|1624.06|1640.5|1624.5|1640.06|1624.06|7
1642070280000|2022-01-13 10:38:00|1640|1624|1640|1624|1640|1624|1640|1624|1
1642070290000|2022-01-13 10:38:10|1639.75|1623.75|1639.75|1623.75|1639.75|1623.75|1639.75|1623.75|1
1642070300000|2022-01-13 10:38:20|1639.9|1623.9|1640.11|1624.11|1640.25|1624.25|1639.5|1623.5|10
1642070310000|2022-01-13 10:38:30|1640.01|1624.01|1640.41|1624.41|1640.44|1624.44|1640.01|1624.01|3
1642070320000|2022-01-13 10:38:40|1640.5|1624.5|1640.5|1624.5|1640.5|1624.5|1640.3|1624.3|3
1642070330000|2022-01-13 10:38:50|1640.3|1624.3|1640.3|1624.3|1640.3|1624.3|1640.3|1624.3|1
1642070340000|2022-01-13 10:39:00|1640.5|1624.5|1640.5|1624.5|1640.5|1624.5|1640.5|1624.5|1
1642070370000|2022-01-13 10:39:30|1640.46|1624.46|1640.5|1624.5|1640.5|1624.5|1640.46|1624.46|2
1642070380000|2022-01-13 10:39:40|1640.44|1624.44|1640.11|1624.11|1640.44|1624.44|1639.76|1623.76|4
1642070400000|2022-01-13 10:40:00|1639.66|1623.66|1639.66|1623.66|1639.66|1623.66|1639.66|1623.66|1
1642070410000|2022-01-13 10:40:10|1639.55|1623.55|1639.61|1623.61|1639.61|1623.61|1639.48|1623.48|6
1642070420000|2022-01-13 10:40:20|1639.12|1623.12|1639.42|1623.42|1639.42|1623.42|1639.12|1623.12|3
1642070430000|2022-01-13 10:40:30|1639|1623|1639.5|1623.5|1639.5|1623.5|1639|1623|5
1642070440000|2022-01-13 10:40:40|1639.61|1623.61|1640.12|1624.12|1640.25|1624.25|1639.61|1623.61|9
1642070450000|2022-01-13 10:40:50|1640.13|1624.13|1640.11|1624.11|1640.13|1624.13|1640.11|1624.11|2
1642070460000|2022-01-13 10:41:00|1640|1624|1640.17|1624.17|1640.17|1624.17|1640|1624|2
1642070470000|2022-01-13 10:41:10|1640.3|1624.3|1640.3|1624.3|1640.3|1624.3|1640.3|1624.3|1
1642070480000|2022-01-13 10:41:20|1640.1|1624.1|1639.98|1623.98|1640.1|1624.1|1639.98|1623.98|2
1642070500000|2022-01-13 10:41:40|1639.6|1623.6|1639.35|1623.35|1640.1|1624.1|1639.35|1623.35|9
1642070510000|2022-01-13 10:41:50|1639.1|1623.1|1639.2|1623.2|1639.45|1623.45|1639.1|1623.1|6
1642070520000|2022-01-13 10:42:00|1639.25|1623.25|1639.25|1623.25|1639.25|1623.25|1639.25|1623.25|1
1642070530000|2022-01-13 10:42:10|1639.5|1623.5|1639.69|1623.69|1639.69|1623.69|1639.5|1623.5|6
1642070540000|2022-01-13 10:42:20|1639.5|1623.5|1639.69|1623.69|1639.69|1623.69|1639.5|1623.5|6
1642070550000|2022-01-13 10:42:30|1639.5|1623.5|1639.9|1623.9|1639.9|1623.9|1639.5|1623.5|3
1642070560000|2022-01-13 10:42:40|1639.65|1623.65|1639.9|1623.9|1639.9|1623.9|1639.65|1623.65|2
1642070570000|2022-01-13 10:42:50|1639.65|1623.65|1640.08|1624.08|1640.08|1624.08|1639.65|1623.65|3
1642070580000|2022-01-13 10:43:00|1640.12|1624.12|1640.5|1624.5|1640.69|1624.69|1639.7|1623.7|6
1642070590000|2022-01-13 10:43:10|1640.52|1624.52|1639.89|1623.89|1640.52|1624.52|1639.89|1623.89|8
1642070600000|2022-01-13 10:43:20|1640.12|1624.12|1640.25|1624.25|1640.25|1624.25|1640.12|1624.12|2
1642070610000|2022-01-13 10:43:30|1640.5|1624.5|1640.5|1624.5|1640.5|1624.5|1640.5|1624.5|1
1642070620000|2022-01-13 10:43:40|1640.17|1624.17|1640.17|1624.17|1640.17|1624.17|1640.17|1624.17|1
1642070630000|2022-01-13 10:43:50|1640.3|1624.3|1640.5|1624.5|1640.5|1624.5|1640.3|1624.3|2
1642070640000|2022-01-13 10:44:00|1640.7|1624.7|1641.24|1625.24|1641.34|1625.34|1640.7|1624.7|4
1642070650000|2022-01-13 10:44:10|1641.31|1625.31|1641.31|1625.31|1641.31|1625.31|1641.31|1625.31|1
1642070660000|2022-01-13 10:44:20|1640.91|1624.91|1641.41|1625.41|1641.41|1625.41|1640.91|1624.91|3
1642070670000|2022-01-13 10:44:30|1641.05|1625.05|1641.31|1625.31|1641.31|1625.31|1641.05|1625.05|2
1642070680000|2022-01-13 10:44:40|1641.4|1625.4|1641.4|1625.4|1641.5|1625.5|1641.27|1625.27|6
1642070690000|2022-01-13 10:44:50|1641|1625|1641.5|1625.5|1641.5|1625.5|1641|1625|6
1642070700000|2022-01-13 10:45:00|1641.3|1625.3|1641.5|1625.5|1641.5|1625.5|1641.3|1625.3|2
1642070710000|2022-01-13 10:45:10|1641.41|1625.41|1641.54|1625.54|1641.54|1625.54|1641.41|1625.41|3
1642070720000|2022-01-13 10:45:20|1641.67|1625.67|1641.96|1625.96|1642.02|1626.02|1641.67|1625.67|7
1642070730000|2022-01-13 10:45:30|1641.72|1625.72|1641.96|1625.96|1641.96|1625.96|1641.72|1625.72|2
1642070740000|2022-01-13 10:45:40|1642.19|1626.19|1642.19|1626.19|1642.19|1626.19|1642.02|1626.02|4
1642070750000|2022-01-13 10:45:50|1642.02|1626.02|1642.07|1626.07|1642.4|1626.4|1642.02|1626.02|10
1642070760000|2022-01-13 10:46:00|1642.3|1626.3|1642.25|1626.25|1642.3|1626.3|1642.07|1626.07|5
1642070770000|2022-01-13 10:46:10|1642.07|1626.07|1642.46|1626.46|1642.46|1626.46|1642.07|1626.07|6
1642070780000|2022-01-13 10:46:20|1642.48|1626.48|1642.5|1626.5|1642.5|1626.5|1642.4|1626.4|3
1642070790000|2022-01-13 10:46:30|1642.9|1626.9|1643.03|1627.03|1643.03|1627.03|1642.9|1626.9|2
1642070810000|2022-01-13 10:46:50|1643.25|1627.25|1643.5|1627.5|1643.5|1627.5|1643.25|1627.25|8
1642070820000|2022-01-13 10:47:00|1643.42|1627.42|1643.5|1627.5|1643.5|1627.5|1643.42|1627.42|2
1642070830000|2022-01-13 10:47:10|1643.39|1627.39|1643.5|1627.5|1643.5|1627.5|1643.39|1627.39|2
1642070840000|2022-01-13 10:47:20|1643.86|1627.86|1644.13|1628.13|1644.13|1628.13|1643.5|1627.5|5
1642070850000|2022-01-13 10:47:30|1644.4|1628.4|1644.78|1628.78|1644.78|1628.78|1644.4|1628.4|7
1642070860000|2022-01-13 10:47:40|1645.18|1629.18|1645.17|1629.17|1645.4|1629.4|1645.17|1629.17|6
1642070870000|2022-01-13 10:47:50|1645.35|1629.35|1645.85|1629.85|1645.85|1629.85|1645.35|1629.35|3
1642070880000|2022-01-13 10:48:00|1645.99|1629.99|1646.42|1630.42|1646.42|1630.42|1645.99|1629.99|7
1642070890000|2022-01-13 10:48:10|1646.07|1630.07|1646.69|1630.69|1646.69|1630.69|1646.07|1630.07|11
1642070900000|2022-01-13 10:48:20|1646.58|1630.58|1646.77|1630.77|1647.03|1631.03|1646.58|1630.58|4
1642070910000|2022-01-13 10:48:30|1646.78|1630.78|1647.22|1631.22|1647.5|1631.5|1646.78|1630.78|6
1642070920000|2022-01-13 10:48:40|1647.4|1631.4|1647.21|1631.21|1647.5|1631.5|1647.12|1631.12|8
1642070930000|2022-01-13 10:48:50|1647.44|1631.44|1648.33|1632.33|1648.33|1632.33|1647.1|1631.1|7
1642070940000|2022-01-13 10:49:00|1648.36|1632.36|1648.36|1632.36|1648.36|1632.36|1648.33|1632.33|3
1642070950000|2022-01-13 10:49:10|1648.4|1632.4|1648.3|1632.3|1648.4|1632.4|1648.3|1632.3|3
1642070960000|2022-01-13 10:49:20|1648.31|1632.31|1648.33|1632.33|1648.33|1632.33|1648.24|1632.24|4
1642070970000|2022-01-13 10:49:30|1648.25|1632.25|1648.25|1632.25|1648.31|1632.31|1648.25|1632.25|3
1642070980000|2022-01-13 10:49:40|1648.38|1632.38|1648.38|1632.38|1648.38|1632.38|1648.38|1632.38|1
1642071000000|2022-01-13 10:50:00|1648.33|1632.33|1648.37|1632.37|1648.37|1632.37|1648.15|1632.15|6
1642071010000|2022-01-13 10:50:10|1648.33|1632.33|1648.25|1632.25|1648.35|1632.35|1648.25|1632.25|6
1642071020000|2022-01-13 10:50:20|1648.4|1632.4|1648.23|1632.23|1648.4|1632.4|1648.23|1632.23|3
1642071030000|2022-01-13 10:50:30|1648.11|1632.11|1647.15|1631.15|1648.11|1632.11|1647.15|1631.15|4
1642071040000|2022-01-13 10:50:40|1646.5|1630.5|1645.8|1629.8|1646.5|1630.5|1645.8|1629.8|4
1642071050000|2022-01-13 10:50:50|1645.55|1629.55|1645.5|1629.5|1645.55|1629.55|1645.5|1629.5|2
1642071060000|2022-01-13 10:51:00|1645.25|1629.25|1644.54|1628.54|1645.5|1629.5|1644.54|1628.54|3
1642071160000|2022-01-13 10:52:40|1644.65|1628.65|1644.92|1628.92|1644.92|1628.92|1644.54|1628.54|4
1642071170000|2022-01-13 10:52:50|1644.54|1628.54|1644.91|1628.91|1645.04|1629.04|1644.54|1628.54|5
1642071180000|2022-01-13 10:53:00|1645.04|1629.04|1644.91|1628.91|1645.08|1629.08|1644.91|1628.91|4
1642071190000|2022-01-13 10:53:10|1644.79|1628.79|1644.79|1628.79|1645.04|1629.04|1644.79|1628.79|3
1642071200000|2022-01-13 10:53:20|1645.04|1629.04|1644.54|1628.54|1645.15|1629.15|1644.54|1628.54|5
1642071220000|2022-01-13 10:53:40|1645.08|1629.08|1645.48|1629.48|1645.48|1629.48|1645.08|1629.08|6
1642071230000|2022-01-13 10:53:50|1645.38|1629.38|1645.28|1629.28|1645.38|1629.38|1645.28|1629.28|2
1642071240000|2022-01-13 10:54:00|1645.5|1629.5|1645|1629|1645.5|1629.5|1645|1629|2
1642071250000|2022-01-13 10:54:10|1644.5|1628.5|1643.5|1627.5|1644.5|1628.5|1643.24|1627.24|6
1642071260000|2022-01-13 10:54:20|1642.5|1626.5|1640.75|1624.75|1642.5|1626.5|1640.5|1624.5|9
1642071270000|2022-01-13 10:54:30|1641|1625|1641|1625|1641.19|1625.19|1640.5|1624.5|9
1642071280000|2022-01-13 10:54:40|1641.12|1625.12|1640.5|1624.5|1641.15|1625.15|1640.5|1624.5|5
1642071290000|2022-01-13 10:54:50|1640.92|1624.92|1640.5|1624.5|1640.92|1624.92|1640.5|1624.5|2
1642071310000|2022-01-13 10:55:10|1640.8|1624.8|1640.5|1624.5|1640.8|1624.8|1640.5|1624.5|3
1642071320000|2022-01-13 10:55:20|1640.65|1624.65|1640.5|1624.5|1640.65|1624.65|1640.5|1624.5|2
1642071330000|2022-01-13 10:55:30|1640.45|1624.45|1639.55|1623.55|1640.45|1624.45|1639.55|1623.55|4
1642071340000|2022-01-13 10:55:40|1639.5|1623.5|1639.43|1623.43|1639.72|1623.72|1639.43|1623.43|5
1642071350000|2022-01-13 10:55:50|1639.91|1623.91|1639.9|1623.9|1640.32|1624.32|1639.43|1623.43|7
1642071360000|2022-01-13 10:56:00|1640.4|1624.4|1641.04|1625.04|1641.05|1625.05|1640.4|1624.4|7
1642071370000|2022-01-13 10:56:10|1640.64|1624.64|1640.75|1624.75|1641.04|1625.04|1640.64|1624.64|4
1642071380000|2022-01-13 10:56:20|1640.79|1624.79|1640.35|1624.35|1640.79|1624.79|1640.35|1624.35|3
1642071390000|2022-01-13 10:56:30|1640.28|1624.28|1640.15|1624.15|1640.28|1624.28|1640.15|1624.15|2
1642071400000|2022-01-13 10:56:40|1640|1624|1639.75|1623.75|1640|1624|1639.75|1623.75|4
1642071410000|2022-01-13 10:56:50|1639.5|1623.5|1639.5|1623.5|1639.75|1623.75|1639.5|1623.5|3
1642071420000|2022-01-13 10:57:00|1639.11|1623.11|1638|1622|1639.46|1623.46|1638|1622|5
1642071430000|2022-01-13 10:57:10|1637.5|1621.5|1636.52|1620.52|1637.5|1621.5|1636.52|1620.52|5
1642071440000|2022-01-13 10:57:20|1636.92|1620.92|1636.93|1620.93|1637.02|1621.02|1636.52|1620.52|7
1642071450000|2022-01-13 10:57:30|1637.02|1621.02|1637.02|1621.02|1637.02|1621.02|1637.02|1621.02|1
1642071460000|2022-01-13 10:57:40|1636.52|1620.52|1636.52|1620.52|1636.52|1620.52|1636.52|1620.52|1
1642071470000|2022-01-13 10:57:50|1635.7|1619.7|1635.7|1619.7|1635.7|1619.7|1635.7|1619.7|1
1642071480000|2022-01-13 10:58:00|1635.5|1619.5|1635.48|1619.48|1635.6|1619.6|1635.1|1619.1|5
1642071490000|2022-01-13 10:58:10|1635.1|1619.1|1634.94|1618.94|1635.48|1619.48|1634.94|1618.94|4
1642071500000|2022-01-13 10:58:20|1635.15|1619.15|1634.57|1618.57|1635.15|1619.15|1634.57|1618.57|5
1642071510000|2022-01-13 10:58:30|1634.73|1618.73|1635.37|1619.37|1635.5|1619.5|1634.57|1618.57|7
1642071520000|2022-01-13 10:58:40|1635.38|1619.38|1635.45|1619.45|1635.45|1619.45|1635.37|1619.37|3
1642071530000|2022-01-13 10:58:50|1636.12|1620.12|1636.45|1620.45|1636.45|1620.45|1636.12|1620.12|2
1642071540000|2022-01-13 10:59:00|1636.35|1620.35|1635.5|1619.5|1636.35|1620.35|1635.5|1619.5|3
1642071560000|2022-01-13 10:59:20|1635|1619|1635.5|1619.5|1635.5|1619.5|1635|1619|4
1642071570000|2022-01-13 10:59:30|1635|1619|1635.5|1619.5|1635.5|1619.5|1635|1619|6
1642071580000|2022-01-13 10:59:40|1635.25|1619.25|1636|1620|1636|1620|1635.25|1619.25|3
1642071590000|2022-01-13 10:59:50|1635.88|1619.88|1636|1620|1636|1620|1635.88|1619.88|2
1642071600000|2022-01-13 11:00:00|1636.08|1620.08|1636|1620|1636.5|1620.5|1636|1620|5
1642071610000|2022-01-13 11:00:10|1636.55|1620.55|1636.5|1620.5|1636.62|1620.62|1636.45|1620.45|6
1642071620000|2022-01-13 11:00:20|1636.2|1620.2|1636.62|1620.62|1637.05|1621.05|1636.2|1620.2|12
1642071630000|2022-01-13 11:00:30|1636.72|1620.72|1638|1622|1638.5|1622.5|1636.62|1620.62|11
1642071640000|2022-01-13 11:00:40|1637.75|1621.75|1637.5|1621.5|1637.92|1621.92|1637.5|1621.5|5
1642071650000|2022-01-13 11:00:50|1637.92|1621.92|1637.72|1621.72|1638|1622|1637.72|1621.72|6
1642071660000|2022-01-13 11:01:00|1637.5|1621.5|1637.5|1621.5|1637.72|1621.72|1637.5|1621.5|3
1642071670000|2022-01-13 11:01:10|1637.32|1621.32|1637.69|1621.69|1638|1622|1637.32|1621.32|4
1642071680000|2022-01-13 11:01:20|1637.75|1621.75|1638.25|1622.25|1638.25|1622.25|1637.75|1621.75|2
1642071690000|2022-01-13 11:01:30|1638|1622|1638.29|1622.29|1638.29|1622.29|1638|1622|3
1642071700000|2022-01-13 11:01:40|1638.22|1622.22|1638.22|1622.22|1638.22|1622.22|1638.22|1622.22|1
1642071710000|2022-01-13 11:01:50|1638.3|1622.3|1637.8|1621.8|1638.3|1622.3|1637.8|1621.8|5
1642071720000|2022-01-13 11:02:00|1638.05|1622.05|1637.32|1621.32|1638.05|1622.05|1637.32|1621.32|4
1642071730000|2022-01-13 11:02:10|1637.5|1621.5|1637.42|1621.42|1637.5|1621.5|1637.32|1621.32|3
1642071740000|2022-01-13 11:02:20|1637.5|1621.5|1637.5|1621.5|1637.5|1621.5|1637.18|1621.18|5
1642071770000|2022-01-13 11:02:50|1635.75|1619.75|1635.26|1619.26|1637.5|1621.5|1635.26|1619.26|6
1642071780000|2022-01-13 11:03:00|1635.75|1619.75|1635.5|1619.5|1635.85|1619.85|1635.5|1619.5|6
1642071800000|2022-01-13 11:03:20|1635.22|1619.22|1635|1619|1635.5|1619.5|1635|1619|7
1642071810000|2022-01-13 11:03:30|1634.15|1618.15|1634.72|1618.72|1635|1619|1634.1|1618.1|7
1642071820000|2022-01-13 11:03:40|1634.77|1618.77|1634.77|1618.77|1634.77|1618.77|1634.77|1618.77|1
1642071830000|2022-01-13 11:03:50|1634.72|1618.72|1634.72|1618.72|1634.72|1618.72|1634.72|1618.72|1
1642071840000|2022-01-13 11:04:00|1634.75|1618.75|1634.75|1618.75|1634.75|1618.75|1634.75|1618.75|1
1642071850000|2022-01-13 11:04:10|1634.72|1618.72|1634.6|1618.6|1635.1|1619.1|1634.6|1618.6|6
1642071860000|2022-01-13 11:04:20|1635|1619|1634.5|1618.5|1635|1619|1634.39|1618.39|5
1642071870000|2022-01-13 11:04:30|1634.54|1618.54|1634.5|1618.5|1634.54|1618.54|1634.42|1618.42|3
1642071880000|2022-01-13 11:04:40|1634.4|1618.4|1634.37|1618.37|1634.5|1618.5|1633.9|1617.9|7
1642071890000|2022-01-13 11:04:50|1634.2|1618.2|1634.38|1618.38|1634.38|1618.38|1633.7|1617.7|10
1642071900000|2022-01-13 11:05:00|1634|1618|1633.5|1617.5|1634.38|1618.38|1633.5|1617.5|7
1642071910000|2022-01-13 11:05:10|1633.75|1617.75|1633.5|1617.5|1634|1618|1633.5|1617.5|4
1642071920000|2022-01-13 11:05:20|1633.72|1617.72|1633.69|1617.69|1633.98|1617.98|1633.48|1617.48|15
1642071930000|2022-01-13 11:05:30|1633.48|1617.48|1633.5|1617.5|1633.72|1617.72|1633.41|1617.41|9
1642071960000|2022-01-13 11:06:00|1633.2|1617.2|1633.2|1617.2|1633.2|1617.2|1633.2|1617.2|1
1642071970000|2022-01-13 11:06:10|1633.28|1617.28|1633.5|1617.5|1633.53|1617.53|1633.28|1617.28|3
1642071980000|2022-01-13 11:06:20|1633.7|1617.7|1633.7|1617.7|1633.7|1617.7|1633.7|1617.7|1
1642072000000|2022-01-13 11:06:40|1633.65|1617.65|1633.65|1617.65|1633.65|1617.65|1633.65|1617.65|1
1642072010000|2022-01-13 11:06:50|1634.05|1618.05|1633.85|1617.85|1634.05|1618.05|1633.65|1617.65|3
1642072030000|2022-01-13 11:07:10|1633.75|1617.75|1633.5|1617.5|1633.75|1617.75|1633.5|1617.5|2
1642072040000|2022-01-13 11:07:20|1633.46|1617.46|1633.1|1617.1|1633.5|1617.5|1633.1|1617.1|5
1642072050000|2022-01-13 11:07:30|1633.44|1617.44|1633.5|1617.5|1633.5|1617.5|1633.1|1617.1|8
1642072060000|2022-01-13 11:07:40|1633.75|1617.75|1633.5|1617.5|1633.75|1617.75|1633.5|1617.5|2
1642072070000|2022-01-13 11:07:50|1633.39|1617.39|1633.5|1617.5|1633.5|1617.5|1633.3|1617.3|3
1642072080000|2022-01-13 11:08:00|1633.41|1617.41|1633.14|1617.14|1633.41|1617.41|1632.91|1616.91|6
1642072090000|2022-01-13 11:08:10|1633.25|1617.25|1633.38|1617.38|1633.38|1617.38|1633.21|1617.21|3
1642072100000|2022-01-13 11:08:20|1633.5|1617.5|1633.22|1617.22|1633.5|1617.5|1633.22|1617.22|4
1642072110000|2022-01-13 11:08:30|1633|1617|1633|1617|1633|1617|1633|1617|1
1642072120000|2022-01-13 11:08:40|1633.35|1617.35|1633.35|1617.35|1633.35|1617.35|1633|1617|3
1642072130000|2022-01-13 11:08:50|1633.13|1617.13|1633.53|1617.53|1633.53|1617.53|1633.13|1617.13|3
1642072140000|2022-01-13 11:09:00|1633.75|1617.75|1633.77|1617.77|1633.86|1617.86|1633.75|1617.75|4
1642072150000|2022-01-13 11:09:10|1633.7|1617.7|1633.6|1617.6|1633.78|1617.78|1633.6|1617.6|7
1642072160000|2022-01-13 11:09:20|1633.62|1617.62|1633.62|1617.62|1633.62|1617.62|1633.62|1617.62|1
1642072170000|2022-01-13 11:09:30|1633.63|1617.63|1633.8|1617.8|1633.8|1617.8|1633.62|1617.62|5
1642072180000|2022-01-13 11:09:40|1634.16|1618.16|1634.27|1618.27|1634.41|1618.41|1634.16|1618.16|3
1642072200000|2022-01-13 11:10:00|1634.31|1618.31|1634.31|1618.31|1634.31|1618.31|1634.31|1618.31|1
1642072210000|2022-01-13 11:10:10|1634.27|1618.27|1634.27|1618.27|1634.27|1618.27|1634.27|1618.27|1
1642072220000|2022-01-13 11:10:20|1634.3|1618.3|1634.99|1618.99|1635.2|1619.2|1634.3|1618.3|7
1642072230000|2022-01-13 11:10:30|1634.7|1618.7|1634.91|1618.91|1635.01|1619.01|1634.7|1618.7|7
1642072250000|2022-01-13 11:10:50|1635.01|1619.01|1634.46|1618.46|1635.01|1619.01|1634.46|1618.46|9
1642072260000|2022-01-13 11:11:00|1634.51|1618.51|1635.01|1619.01|1635.01|1619.01|1634.51|1618.51|6
1642072270000|2022-01-13 11:11:10|1634.51|1618.51|1633|1617|1634.51|1618.51|1633|1617|4
1642072280000|2022-01-13 11:11:20|1633.5|1617.5|1633|1617|1633.5|1617.5|1632.5|1616.5|11
1642072290000|2022-01-13 11:11:30|1632.68|1616.68|1633.5|1617.5|1633.5|1617.5|1632.68|1616.68|5
1642072300000|2022-01-13 11:11:40|1633.25|1617.25|1632.82|1616.82|1633.25|1617.25|1632.5|1616.5|8
1642072310000|2022-01-13 11:11:50|1632.5|1616.5|1632.5|1616.5|1632.55|1616.55|1632.5|1616.5|3
1642072320000|2022-01-13 11:12:00|1632|1616|1631.5|1615.5|1632|1616|1631.23|1615.23|11
1642072330000|2022-01-13 11:12:10|1631.4|1615.4|1631|1615|1631.4|1615.4|1631|1615|3
1642072340000|2022-01-13 11:12:20|1630.9|1614.9|1630.1|1614.1|1630.9|1614.9|1629.6|1613.6|10
1642072350000|2022-01-13 11:12:30|1629.67|1613.67|1629.85|1613.85|1629.93|1613.93|1629.5|1613.5|16
1642072360000|2022-01-13 11:12:40|1629.6|1613.6|1628.29|1612.29|1629.6|1613.6|1628.29|1612.29|6
1642072370000|2022-01-13 11:12:50|1628.4|1612.4|1628.22|1612.22|1628.47|1612.47|1627.7|1611.7|8
1642072380000|2022-01-13 11:13:00|1628.25|1612.25|1628.22|1612.22|1628.25|1612.25|1627.95|1611.95|4
1642072390000|2022-01-13 11:13:10|1628.3|1612.3|1628.3|1612.3|1628.3|1612.3|1628.3|1612.3|1
1642072400000|2022-01-13 11:13:20|1628.37|1612.37|1627.5|1611.5|1628.47|1612.47|1627.5|1611.5|5
1642072410000|2022-01-13 11:13:30|1627|1611|1625.4|1609.4|1627|1611|1625.31|1609.31|12
1642072420000|2022-01-13 11:13:40|1625|1609|1623.5|1607.5|1625|1609|1623.5|1607.5|8
1642072430000|2022-01-13 11:13:50|1623.92|1607.92|1623.72|1607.72|1624|1608|1623.1|1607.1|9
1642072440000|2022-01-13 11:14:00|1624|1608|1623.92|1607.92|1624.45|1608.45|1623.5|1607.5|12
1642072450000|2022-01-13 11:14:10|1624.15|1608.15|1624|1608|1624.15|1608.15|1624|1608|4
1642072460000|2022-01-13 11:14:20|1624.12|1608.12|1624.12|1608.12|1624.15|1608.15|1624.11|1608.11|5
1642072470000|2022-01-13 11:14:30|1624.2|1608.2|1625.25|1609.25|1625.25|1609.25|1623.8|1607.8|10
1642072480000|2022-01-13 11:14:40|1625.5|1609.5|1625|1609|1625.5|1609.5|1624.92|1608.92|4
1642072490000|2022-01-13 11:14:50|1624.9|1608.9|1624.5|1608.5|1625|1609|1624.5|1608.5|5
1642072500000|2022-01-13 11:15:00|1624.35|1608.35|1624.35|1608.35|1624.35|1608.35|1624.35|1608.35|1
1642072510000|2022-01-13 11:15:10|1624.5|1608.5|1624.45|1608.45|1624.5|1608.5|1624.45|1608.45|2
1642072520000|2022-01-13 11:15:20|1624.5|1608.5|1624.4|1608.4|1624.5|1608.5|1624.35|1608.35|3
1642072530000|2022-01-13 11:15:30|1624.24|1608.24|1624.35|1608.35|1624.35|1608.35|1624.24|1608.24|2
1642072540000|2022-01-13 11:15:40|1624|1608|1623.1|1607.1|1624|1608|1623.1|1607.1|5
1642072550000|2022-01-13 11:15:50|1623.27|1607.27|1623|1607|1623.79|1607.79|1623|1607|9
1642072560000|2022-01-13 11:16:00|1623.09|1607.09|1622.81|1606.81|1623.45|1607.45|1622.81|1606.81|6
1642072570000|2022-01-13 11:16:10|1622.79|1606.79|1623.15|1607.15|1623.15|1607.15|1622.27|1606.27|10
1642072580000|2022-01-13 11:16:20|1622.94|1606.94|1622.27|1606.27|1622.94|1606.94|1622.27|1606.27|5
1642072590000|2022-01-13 11:16:30|1622.25|1606.25|1622.25|1606.25|1622.25|1606.25|1622.15|1606.15|3
1642072600000|2022-01-13 11:16:40|1622.15|1606.15|1622.1|1606.1|1622.15|1606.15|1622.1|1606.1|2
1642072610000|2022-01-13 11:16:50|1621.7|1605.7|1622.79|1606.79|1622.79|1606.79|1621.55|1605.55|11
1642072620000|2022-01-13 11:17:00|1622.29|1606.29|1624.02|1608.02|1624.02|1608.02|1622.29|1606.29|11
1642072630000|2022-01-13 11:17:10|1623.88|1607.88|1623.88|1607.88|1623.88|1607.88|1623.88|1607.88|1
1642072640000|2022-01-13 11:17:20|1623.2|1607.2|1622.39|1606.39|1623.2|1607.2|1622.27|1606.27|7
1642072650000|2022-01-13 11:17:30|1622.27|1606.27|1622.27|1606.27|1622.27|1606.27|1622.27|1606.27|1
1642072660000|2022-01-13 11:17:40|1621.77|1605.77|1621.77|1605.77|1621.77|1605.77|1621.77|1605.77|1
1642072670000|2022-01-13 11:17:50|1621.55|1605.55|1621.55|1605.55|1621.55|1605.55|1621.55|1605.55|1
1642072680000|2022-01-13 11:18:00|1622.2|1606.2|1622.15|1606.15|1622.2|1606.2|1622.15|1606.15|2
1642072690000|2022-01-13 11:18:10|1622.5|1606.5|1622.62|1606.62|1622.62|1606.62|1622.33|1606.33|5
1642072700000|2022-01-13 11:18:20|1622.73|1606.73|1622.75|1606.75|1622.75|1606.75|1622.62|1606.62|3
1642072710000|2022-01-13 11:18:30|1622.76|1606.76|1623.65|1607.65|1623.65|1607.65|1622.76|1606.76|5
1642072720000|2022-01-13 11:18:40|1623.9|1607.9|1623.46|1607.46|1623.95|1607.95|1623.46|1607.46|6
1642072730000|2022-01-13 11:18:50|1623.35|1607.35|1622.85|1606.85|1623.36|1607.36|1622.85|1606.85|3
1642072740000|2022-01-13 11:19:00|1622.94|1606.94|1623.55|1607.55|1623.72|1607.72|1622.94|1606.94|6
1642072750000|2022-01-13 11:19:10|1624|1608|1625.02|1609.02|1625.02|1609.02|1624|1608|6
1642072760000|2022-01-13 11:19:20|1624.52|1608.52|1626.25|1610.25|1626.4|1610.4|1624.52|1608.52|8
1642072770000|2022-01-13 11:19:30|1626.5|1610.5|1626.95|1610.95|1626.95|1610.95|1626.32|1610.32|5
1642072780000|2022-01-13 11:19:40|1626.72|1610.72|1627.5|1611.5|1627.5|1611.5|1626.59|1610.59|10
1642072790000|2022-01-13 11:19:50|1627.56|1611.56|1627.56|1611.56|1627.56|1611.56|1627.56|1611.56|1
1642072800000|2022-01-13 11:20:00|1627.57|1611.57|1627.48|1611.48|1627.57|1611.57|1627.4|1611.4|3
1642072810000|2022-01-13 11:20:10|1627.45|1611.45|1627.56|1611.56|1627.62|1611.62|1627.45|1611.45|3
1642072820000|2022-01-13 11:20:20|1627.61|1611.61|1628.35|1612.35|1628.53|1612.53|1627.5|1611.5|12
1642072830000|2022-01-13 11:20:30|1628.23|1612.23|1628.22|1612.22|1628.52|1612.52|1628.22|1612.22|9
1642072840000|2022-01-13 11:20:40|1628.35|1612.35|1628.39|1612.39|1628.39|1612.39|1628.22|1612.22|3
1642072850000|2022-01-13 11:20:50|1628.48|1612.48|1628.48|1612.48|1628.48|1612.48|1628.45|1612.45|5
1642072860000|2022-01-13 11:21:00|1628.45|1612.45|1629.06|1613.06|1629.66|1613.66|1628.45|1612.45|16
1642072870000|2022-01-13 11:21:10|1629.16|1613.16|1629.33|1613.33|1629.33|1613.33|1629.06|1613.06|4
1642072880000|2022-01-13 11:21:20|1629.45|1613.45|1630.5|1614.5|1630.5|1614.5|1629.45|1613.45|9
1642072890000|2022-01-13 11:21:30|1630.42|1614.42|1631.1|1615.1|1631.4|1615.4|1630.42|1614.42|16
1642072900000|2022-01-13 11:21:40|1631.18|1615.18|1631.37|1615.37|1631.45|1615.45|1631.18|1615.18|8
1642072910000|2022-01-13 11:21:50|1631.42|1615.42|1631.5|1615.5|1631.59|1615.59|1631.42|1615.42|4
1642072920000|2022-01-13 11:22:00|1631.59|1615.59|1631.4|1615.4|1631.75|1615.75|1631.4|1615.4|7
1642072930000|2022-01-13 11:22:10|1631.5|1615.5|1631.88|1615.88|1631.88|1615.88|1631.5|1615.5|2
1642072940000|2022-01-13 11:22:20|1632|1616|1632|1616|1632|1616|1631.9|1615.9|5
1642072950000|2022-01-13 11:22:30|1632.4|1616.4|1632.4|1616.4|1632.4|1616.4|1632.4|1616.4|1
1642072970000|2022-01-13 11:22:50|1631.9|1615.9|1631.65|1615.65|1631.9|1615.9|1631.5|1615.5|4
1642072980000|2022-01-13 11:23:00|1631.75|1615.75|1631.55|1615.55|1631.75|1615.75|1631.4|1615.4|4
1642072990000|2022-01-13 11:23:10|1631.4|1615.4|1631|1615|1631.4|1615.4|1631|1615|4
1642073000000|2022-01-13 11:23:20|1630.5|1614.5|1630.5|1614.5|1630.5|1614.5|1630.5|1614.5|1
1642073010000|2022-01-13 11:23:30|1630|1614|1628.39|1612.39|1630|1614|1628.21|1612.21|6
1642073020000|2022-01-13 11:23:40|1628.5|1612.5|1628.5|1612.5|1628.5|1612.5|1628.39|1612.39|3
1642073050000|2022-01-13 11:24:10|1628.3|1612.3|1628.35|1612.35|1628.35|1612.35|1628.28|1612.28|3
1642073060000|2022-01-13 11:24:20|1628.21|1612.21|1627|1611|1628.21|1612.21|1627|1611|4
1642073070000|2022-01-13 11:24:30|1626.8|1610.8|1625.5|1609.5|1626.8|1610.8|1625.5|1609.5|7
1642073080000|2022-01-13 11:24:40|1625.35|1609.35|1625.45|1609.45|1625.45|1609.45|1625.35|1609.35|2
1642073090000|2022-01-13 11:24:50|1625.26|1609.26|1625.29|1609.29|1625.29|1609.29|1625.26|1609.26|2
1642073100000|2022-01-13 11:25:00|1625.45|1609.45|1624.59|1608.59|1625.45|1609.45|1624.59|1608.59|4
1642073110000|2022-01-13 11:25:10|1624.5|1608.5|1623.42|1607.42|1624.64|1608.64|1623.42|1607.42|8
1642073120000|2022-01-13 11:25:20|1623.34|1607.34|1622.27|1606.27|1623.34|1607.34|1622.27|1606.27|7
1642073130000|2022-01-13 11:25:30|1621.98|1605.98|1621.5|1605.5|1622.1|1606.1|1621.4|1605.4|6
1642073140000|2022-01-13 11:25:40|1621.41|1605.41|1620.7|1604.7|1621.41|1605.41|1620.2|1604.2|7
1642073150000|2022-01-13 11:25:50|1620.39|1604.39|1620|1604|1620.39|1604.39|1619.5|1603.5|5
1642073160000|2022-01-13 11:26:00|1619.5|1603.5|1619.5|1603.5|1620.43|1604.43|1619.5|1603.5|14
1642073170000|2022-01-13 11:26:10|1619.22|1603.22|1619.72|1603.72|1619.72|1603.72|1619.22|1603.22|5
1642073180000|2022-01-13 11:26:20|1619.58|1603.58|1620.37|1604.37|1620.45|1604.45|1619.58|1603.58|10
1642073190000|2022-01-13 11:26:30|1620.34|1604.34|1620|1604|1620.45|1604.45|1620|1604|10
1642073200000|2022-01-13 11:26:40|1620.2|1604.2|1620.5|1604.5|1620.5|1604.5|1620.16|1604.16|9
1642073210000|2022-01-13 11:26:50|1620.58|1604.58|1620.86|1604.86|1620.86|1604.86|1620.5|1604.5|4
1642073220000|2022-01-13 11:27:00|1620.75|1604.75|1621.35|1605.35|1621.35|1605.35|1620.75|1604.75|3
1642073230000|2022-01-13 11:27:10|1621.46|1605.46|1621.6|1605.6|1621.67|1605.67|1621.35|1605.35|6
1642073240000|2022-01-13 11:27:20|1621.77|1605.77|1621.5|1605.5|1621.77|1605.77|1621.5|1605.5|6
1642073250000|2022-01-13 11:27:30|1621.66|1605.66|1621.64|1605.64|1621.66|1605.66|1621.25|1605.25|8
1642073260000|2022-01-13 11:27:40|1621.5|1605.5|1621.77|1605.77|1621.77|1605.77|1621.4|1605.4|8
1642073270000|2022-01-13 11:27:50|1621.64|1605.64|1621.5|1605.5|1621.9|1605.9|1621.5|1605.5|4
1642073290000|2022-01-13 11:28:10|1621.77|1605.77|1621.77|1605.77|1621.77|1605.77|1621.77|1605.77|1
1642073300000|2022-01-13 11:28:20|1621.67|1605.67|1621.4|1605.4|1621.67|1605.67|1621.4|1605.4|2
1642073310000|2022-01-13 11:28:30|1621.29|1605.29|1621.29|1605.29|1621.29|1605.29|1621.29|1605.29|1
1642073320000|2022-01-13 11:28:40|1621.1|1605.1|1620.6|1604.6|1621.1|1605.1|1620.6|1604.6|2
1642073330000|2022-01-13 11:28:50|1620.63|1604.63|1620.63|1604.63|1621.13|1605.13|1620.63|1604.63|6
1642073340000|2022-01-13 11:29:00|1621.05|1605.05|1621.24|1605.24|1621.44|1605.44|1621.01|1605.01|10
1642073350000|2022-01-13 11:29:10|1621.44|1605.44|1621.59|1605.59|1621.59|1605.59|1621.38|1605.38|6
1642073360000|2022-01-13 11:29:20|1621.5|1605.5|1622.35|1606.35|1622.35|1606.35|1621.5|1605.5|4
1642073370000|2022-01-13 11:29:30|1622.66|1606.66|1623.17|1607.17|1623.5|1607.5|1622.66|1606.66|10
1642073380000|2022-01-13 11:29:40|1623.5|1607.5|1623.5|1607.5|1623.5|1607.5|1623.5|1607.5|1
1642073390000|2022-01-13 11:29:50|1623.39|1607.39|1623.23|1607.23|1623.5|1607.5|1623.23|1607.23|5
1642073400000|2022-01-13 11:30:00|1623.4|1607.4|1623.37|1607.37|1623.4|1607.4|1623.3|1607.3|4
1642073410000|2022-01-13 11:30:10|1623.1|1607.1|1624.82|1608.82|1624.95|1608.95|1623.1|1607.1|17
1642073420000|2022-01-13 11:30:20|1625.21|1609.21|1625.72|1609.72|1626|1610|1625.21|1609.21|5
1642073430000|2022-01-13 11:30:30|1625.82|1609.82|1626|1610|1626.08|1610.08|1625.75|1609.75|4
1642073460000|2022-01-13 11:31:00|1626.25|1610.25|1626.23|1610.23|1626.25|1610.25|1626.23|1610.23|2
1642073480000|2022-01-13 11:31:20|1626.5|1610.5|1626.82|1610.82|1627.45|1611.45|1626.5|1610.5|17
1642073490000|2022-01-13 11:31:30|1627.17|1611.17|1626.98|1610.98|1627.5|1611.5|1626.98|1610.98|4
1642073500000|2022-01-13 11:31:40|1626.58|1610.58|1626.58|1610.58|1626.58|1610.58|1626.58|1610.58|1
1642073510000|2022-01-13 11:31:50|1626.41|1610.41|1625.85|1609.85|1626.41|1610.41|1625.85|1609.85|4
1642073520000|2022-01-13 11:32:00|1625.5|1609.5|1626.12|1610.12|1626.12|1610.12|1625.5|1609.5|6
1642073530000|2022-01-13 11:32:10|1626.09|1610.09|1626.13|1610.13|1626.17|1610.17|1626.09|1610.09|3
1642073540000|2022-01-13 11:32:20|1626.09|1610.09|1626.13|1610.13|1626.17|1610.17|1626.09|1610.09|3
1642073550000|2022-01-13 11:32:30|1626.17|1610.17|1626.09|1610.09|1626.17|1610.17|1626.09|1610.09|3
1642073560000|2022-01-13 11:32:40|1626|1610|1625.6|1609.6|1626|1610|1625.6|1609.6|2
1642073570000|2022-01-13 11:32:50|1625.5|1609.5|1625.24|1609.24|1625.6|1609.6|1625.21|1609.21|7
1642073580000|2022-01-13 11:33:00|1625.3|1609.3|1623.8|1607.8|1625.3|1609.3|1623.8|1607.8|5
1642073590000|2022-01-13 11:33:10|1623.5|1607.5|1623.5|1607.5|1623.62|1607.62|1623.5|1607.5|3
1642073600000|2022-01-13 11:33:20|1623.59|1607.59|1623.59|1607.59|1623.59|1607.59|1623.59|1607.59|1
1642073610000|2022-01-13 11:33:30|1623.5|1607.5|1624.36|1608.36|1624.6|1608.6|1623.5|1607.5|7
1642073620000|2022-01-13 11:33:40|1624.44|1608.44|1624.88|1608.88|1624.88|1608.88|1624.36|1608.36|9
1642073630000|2022-01-13 11:33:50|1625.06|1609.06|1625.4|1609.4|1625.4|1609.4|1625.04|1609.04|6
1642073640000|2022-01-13 11:34:00|1625.1|1609.1|1625|1609|1625.4|1609.4|1625|1609|4
1642073650000|2022-01-13 11:34:10|1624.5|1608.5|1624.42|1608.42|1624.52|1608.52|1624.23|1608.23|5
1642073660000|2022-01-13 11:34:20|1624.4|1608.4|1624.55|1608.55|1624.55|1608.55|1624.4|1608.4|5
1642073670000|2022-01-13 11:34:30|1624.97|1608.97|1624.52|1608.52|1624.97|1608.97|1624.5|1608.5|4
1642073680000|2022-01-13 11:34:40|1624.51|1608.51|1624.51|1608.51|1624.51|1608.51|1624.51|1608.51|1
1642073690000|2022-01-13 11:34:50|1624.5|1608.5|1624.5|1608.5|1624.5|1608.5|1624.5|1608.5|1
1642073700000|2022-01-13 11:35:00|1624.4|1608.4|1624.4|1608.4|1624.4|1608.4|1624.23|1608.23|4
1642073710000|2022-01-13 11:35:10|1624.34|1608.34|1624.4|1608.4|1624.4|1608.4|1624.34|1608.34|2
1642073720000|2022-01-13 11:35:20|1623.95|1607.95|1624.05|1608.05|1624.15|1608.15|1623.95|1607.95|3
1642073730000|2022-01-13 11:35:30|1623.85|1607.85|1623.5|1607.5|1623.85|1607.85|1623.5|1607.5|5
1642073740000|2022-01-13 11:35:40|1623.4|1607.4|1623.44|1607.44|1623.44|1607.44|1623.34|1607.34|3
1642073750000|2022-01-13 11:35:50|1623.7|1607.7|1624.5|1608.5|1624.5|1608.5|1623.5|1607.5|3
1642073760000|2022-01-13 11:36:00|1624.44|1608.44|1625.34|1609.34|1625.39|1609.39|1624.44|1608.44|8
1642073770000|2022-01-13 11:36:10|1625.46|1609.46|1625.44|1609.44|1625.47|1609.47|1625.43|1609.43|4
1642073780000|2022-01-13 11:36:20|1625.85|1609.85|1626.35|1610.35|1626.35|1610.35|1625.85|1609.85|2
1642073790000|2022-01-13 11:36:30|1626.17|1610.17|1626.17|1610.17|1626.17|1610.17|1626.17|1610.17|1
1642073800000|2022-01-13 11:36:40|1626.25|1610.25|1626.39|1610.39|1626.39|1610.39|1626.25|1610.25|2
1642073810000|2022-01-13 11:36:50|1626.64|1610.64|1626.47|1610.47|1626.64|1610.64|1626.43|1610.43|3
1642073820000|2022-01-13 11:37:00|1625.8|1609.8|1625.8|1609.8|1626.26|1610.26|1625.8|1609.8|3
1642073830000|2022-01-13 11:37:10|1625.95|1609.95|1625.95|1609.95|1625.95|1609.95|1625.95|1609.95|1
1642073840000|2022-01-13 11:37:20|1625.6|1609.6|1626.4|1610.4|1626.4|1610.4|1625.6|1609.6|5
1642073850000|2022-01-13 11:37:30|1626.29|1610.29|1626.5|1610.5|1626.5|1610.5|1626.29|1610.29|3
1642073870000|2022-01-13 11:37:50|1626.55|1610.55|1626.5|1610.5|1626.55|1610.55|1626.5|1610.5|2
1642073880000|2022-01-13 11:38:00|1626.56|1610.56|1626.85|1610.85|1626.85|1610.85|1626.5|1610.5|4
1642073890000|2022-01-13 11:38:10|1627.52|1611.52|1627.46|1611.46|1627.52|1611.52|1627.19|1611.19|3
1642073900000|2022-01-13 11:38:20|1627.48|1611.48|1628.44|1612.44|1628.63|1612.63|1627.48|1611.48|5
1642073910000|2022-01-13 11:38:30|1628.62|1612.62|1628.81|1612.81|1628.81|1612.81|1628.62|1612.62|3
1642073920000|2022-01-13 11:38:40|1629.26|1613.26|1629.42|1613.42|1629.42|1613.42|1629.26|1613.26|9
1642073930000|2022-01-13 11:38:50|1629.31|1613.31|1629.66|1613.66|1629.7|1613.7|1629.31|1613.31|9
1642073940000|2022-01-13 11:39:00|1629.73|1613.73|1629.75|1613.75|1629.75|1613.75|1629.7|1613.7|4
1642073950000|2022-01-13 11:39:10|1630.75|1614.75|1631.92|1615.92|1632.06|1616.06|1630.75|1614.75|10
1642073960000|2022-01-13 11:39:20|1631.76|1615.76|1631.5|1615.5|1631.76|1615.76|1631.5|1615.5|2
1642073970000|2022-01-13 11:39:30|1631.76|1615.76|1631.82|1615.82|1631.82|1615.82|1631.43|1615.43|4
1642073980000|2022-01-13 11:39:40|1631.47|1615.47|1631.15|1615.15|1631.47|1615.47|1631.15|1615.15|2
1642073990000|2022-01-13 11:39:50|1631.05|1615.05|1631.14|1615.14|1631.14|1615.14|1631.05|1615.05|2
1642074000000|2022-01-13 11:40:00|1631.09|1615.09|1631.13|1615.13|1631.25|1615.25|1631.09|1615.09|4
1642074010000|2022-01-13 11:40:10|1630.75|1614.75|1631.2|1615.2|1631.2|1615.2|1630.65|1614.65|9
1642074020000|2022-01-13 11:40:20|1630.8|1614.8|1630.5|1614.5|1630.8|1614.8|1630.5|1614.5|3
1642074030000|2022-01-13 11:40:30|1630.78|1614.78|1630.5|1614.5|1630.78|1614.78|1630.38|1614.38|6
1642074040000|2022-01-13 11:40:40|1629.5|1613.5|1629.5|1613.5|1629.5|1613.5|1629.5|1613.5|1
1642074050000|2022-01-13 11:40:50|1629|1613|1628.5|1612.5|1629|1613|1628.3|1612.3|8
1642074060000|2022-01-13 11:41:00|1628.26|1612.26|1628.23|1612.23|1628.79|1612.79|1627.95|1611.95|8
1642074070000|2022-01-13 11:41:10|1628.21|1612.21|1628.2|1612.2|1628.22|1612.22|1628.2|1612.2|3
1642074100000|2022-01-13 11:41:40|1627.85|1611.85|1627.85|1611.85|1627.85|1611.85|1627.85|1611.85|1
1642074110000|2022-01-13 11:41:50|1628.2|1612.2|1628.12|1612.12|1628.2|1612.2|1628.02|1612.02|4
1642074120000|2022-01-13 11:42:00|1628.11|1612.11|1628.17|1612.17|1628.17|1612.17|1627.68|1611.68|6
1642074130000|2022-01-13 11:42:10|1628.29|1612.29|1630.07|1614.07|1630.07|1614.07|1628.24|1612.24|9
1642074140000|2022-01-13 11:42:20|1630.19|1614.19|1630.2|1614.2|1630.2|1614.2|1630.19|1614.19|2
1642074150000|2022-01-13 11:42:30|1630.6|1614.6|1630.6|1614.6|1630.6|1614.6|1630.6|1614.6|1
1642074160000|2022-01-13 11:42:40|1631.15|1615.15|1631.15|1615.15|1631.25|1615.25|1631.15|1615.15|3
1642074170000|2022-01-13 11:42:50|1630.9|1614.9|1630|1614|1631.35|1615.35|1629.5|1613.5|9
1642074180000|2022-01-13 11:43:00|1629.5|1613.5|1629.57|1613.57|1629.86|1613.86|1629.5|1613.5|4
1642074190000|2022-01-13 11:43:10|1629.86|1613.86|1630.72|1614.72|1631|1615|1629.5|1613.5|10
1642074200000|2022-01-13 11:43:20|1630.76|1614.76|1631.15|1615.15|1631.15|1615.15|1630.75|1614.75|5
1642074210000|2022-01-13 11:43:30|1631.2|1615.2|1630.54|1614.54|1631.2|1615.2|1630.54|1614.54|3
1642074220000|2022-01-13 11:43:40|1630.5|1614.5|1630.38|1614.38|1630.5|1614.5|1630.31|1614.31|5
1642074230000|2022-01-13 11:43:50|1630.25|1614.25|1630.07|1614.07|1630.28|1614.28|1630|1614|4
1642074240000|2022-01-13 11:44:00|1629.57|1613.57|1629.57|1613.57|1629.57|1613.57|1629.57|1613.57|1
1642074250000|2022-01-13 11:44:10|1629.99|1613.99|1629.97|1613.97|1629.99|1613.99|1629.97|1613.97|2
1642074270000|2022-01-13 11:44:30|1629.9|1613.9|1629.5|1613.5|1630|1614|1629.5|1613.5|6
1642074280000|2022-01-13 11:44:40|1629.15|1613.15|1629.2|1613.2|1629.2|1613.2|1629.15|1613.15|2
1642074290000|2022-01-13 11:44:50|1629.19|1613.19|1629.37|1613.37|1629.69|1613.69|1629.19|1613.19|7
1642074300000|2022-01-13 11:45:00|1629.72|1613.72|1629.5|1613.5|1630.06|1614.06|1629.18|1613.18|8
1642074320000|2022-01-13 11:45:20|1629.22|1613.22|1628.4|1612.4|1629.5|1613.5|1628.4|1612.4|4
1642074330000|2022-01-13 11:45:30|1628.15|1612.15|1627.2|1611.2|1628.15|1612.15|1627|1611|9
1642074340000|2022-01-13 11:45:40|1627.23|1611.23|1627.25|1611.25|1627.53|1611.53|1627.22|1611.22|4
1642074350000|2022-01-13 11:45:50|1626.69|1610.69|1626.85|1610.85|1626.85|1610.85|1626.69|1610.69|2
1642074360000|2022-01-13 11:46:00|1626.69|1610.69|1626.69|1610.69|1626.69|1610.69|1626.69|1610.69|1
1642074370000|2022-01-13 11:46:10|1626.75|1610.75|1626.72|1610.72|1626.75|1610.75|1626.72|1610.72|2
1642074380000|2022-01-13 11:46:20|1627.19|1611.19|1627.33|1611.33|1627.43|1611.43|1627.19|1611.19|4
1642074390000|2022-01-13 11:46:30|1626.8|1610.8|1626.8|1610.8|1626.8|1610.8|1626.8|1610.8|1
1642074400000|2022-01-13 11:46:40|1626.5|1610.5|1626.1|1610.1|1626.75|1610.75|1626.1|1610.1|6
1642074410000|2022-01-13 11:46:50|1625.54|1609.54|1625.45|1609.45|1625.54|1609.54|1625.45|1609.45|3
1642074420000|2022-01-13 11:47:00|1625.32|1609.32|1625.13|1609.13|1625.32|1609.32|1624.75|1608.75|3
1642074430000|2022-01-13 11:47:10|1624.7|1608.7|1624.25|1608.25|1624.7|1608.7|1624.25|1608.25|6
1642074440000|2022-01-13 11:47:20|1624.07|1608.07|1622.74|1606.74|1624.07|1608.07|1622.74|1606.74|12
1642074450000|2022-01-13 11:47:30|1622.76|1606.76|1621.23|1605.23|1622.76|1606.76|1621.23|1605.23|7
1642074460000|2022-01-13 11:47:40|1621.25|1605.25|1621.5|1605.5|1621.92|1605.92|1621.2|1605.2|9
1642074470000|2022-01-13 11:47:50|1621.36|1605.36|1621.16|1605.16|1621.73|1605.73|1621.16|1605.16|13
1642074480000|2022-01-13 11:48:00|1621.27|1605.27|1621.7|1605.7|1621.75|1605.75|1620.81|1604.81|10
1642074490000|2022-01-13 11:48:10|1622.05|1606.05|1623.29|1607.29|1623.41|1607.41|1621.97|1605.97|14
1642074500000|2022-01-13 11:48:20|1623.41|1607.41|1623.04|1607.04|1623.41|1607.41|1622.55|1606.55|14
1642074510000|2022-01-13 11:48:30|1622.86|1606.86|1622.16|1606.16|1622.86|1606.86|1622.16|1606.16|8
1642074520000|2022-01-13 11:48:40|1622.45|1606.45|1623.28|1607.28|1623.78|1607.78|1622.45|1606.45|11
1642074530000|2022-01-13 11:48:50|1623.53|1607.53|1623.75|1607.75|1623.75|1607.75|1623.28|1607.28|4
1642074540000|2022-01-13 11:49:00|1623.5|1607.5|1623.62|1607.62|1624|1608|1623.5|1607.5|11
1642074550000|2022-01-13 11:49:10|1623.5|1607.5|1623|1607|1623.69|1607.69|1623|1607|6
1642074560000|2022-01-13 11:49:20|1623.15|1607.15|1623.25|1607.25|1623.41|1607.41|1623.15|1607.15|3
1642074570000|2022-01-13 11:49:30|1623.42|1607.42|1624.24|1608.24|1624.53|1608.53|1623.28|1607.28|14
1642074580000|2022-01-13 11:49:40|1624.38|1608.38|1624.45|1608.45|1624.45|1608.45|1624.24|1608.24|5
1642074590000|2022-01-13 11:49:50|1624.24|1608.24|1624.24|1608.24|1624.5|1608.5|1624.24|1608.24|3
1642074600000|2022-01-13 11:50:00|1624.13|1608.13|1624.24|1608.24|1624.39|1608.39|1624.13|1608.13|4
1642074610000|2022-01-13 11:50:10|1624.5|1608.5|1624.9|1608.9|1624.9|1608.9|1624.24|1608.24|6
1642074620000|2022-01-13 11:50:20|1624.5|1608.5|1624.43|1608.43|1624.5|1608.5|1624.29|1608.29|5
1642074630000|2022-01-13 11:50:30|1624.37|1608.37|1625.1|1609.1|1625.1|1609.1|1624.37|1608.37|5
1642074640000|2022-01-13 11:50:40|1625|1609|1624.87|1608.87|1625|1609|1624.87|1608.87|2
1642074650000|2022-01-13 11:50:50|1624.95|1608.95|1624.87|1608.87|1624.96|1608.96|1624.87|1608.87|4
1642074660000|2022-01-13 11:51:00|1624.95|1608.95|1624.5|1608.5|1624.95|1608.95|1624.5|1608.5|3
1642074680000|2022-01-13 11:51:20|1624.95|1608.95|1625.13|1609.13|1625.13|1609.13|1624.7|1608.7|6
1642074690000|2022-01-13 11:51:30|1625.21|1609.21|1625.13|1609.13|1625.25|1609.25|1625.13|1609.13|4
1642074700000|2022-01-13 11:51:40|1625.24|1609.24|1624.5|1608.5|1625.25|1609.25|1624.5|1608.5|12
1642074720000|2022-01-13 11:52:00|1624.44|1608.44|1624|1608|1624.8|1608.8|1624|1608|11
1642074730000|2022-01-13 11:52:10|1624.25|1608.25|1623.55|1607.55|1624.25|1608.25|1623.55|1607.55|3
1642074740000|2022-01-13 11:52:20|1624|1608|1623.5|1607.5|1624|1608|1623.5|1607.5|4
1642074760000|2022-01-13 11:52:40|1623.9|1607.9|1623.55|1607.55|1623.91|1607.91|1623.55|1607.55|3
1642074770000|2022-01-13 11:52:50|1623.5|1607.5|1623.5|1607.5|1623.5|1607.5|1623.5|1607.5|1
1642074780000|2022-01-13 11:53:00|1623.33|1607.33|1623|1607|1623.5|1607.5|1623|1607|5
1642074790000|2022-01-13 11:53:10|1623.1|1607.1|1622.2|1606.2|1623.1|1607.1|1622.2|1606.2|4
1642074800000|2022-01-13 11:53:20|1622.21|1606.21|1622.41|1606.41|1622.41|1606.41|1622.21|1606.21|5
1642074810000|2022-01-13 11:53:30|1622.5|1606.5|1622.2|1606.2|1622.63|1606.63|1622.2|1606.2|8
1642074820000|2022-01-13 11:53:40|1622.21|1606.21|1622.5|1606.5|1622.5|1606.5|1622.21|1606.21|4
1642074830000|2022-01-13 11:53:50|1622.69|1606.69|1622.5|1606.5|1623|1607|1622.5|1606.5|6
1642074840000|2022-01-13 11:54:00|1622.21|1606.21|1622.1|1606.1|1622.5|1606.5|1622|1606|7
1642074850000|2022-01-13 11:54:10|1622.21|1606.21|1622.5|1606.5|1622.61|1606.61|1622.11|1606.11|10
1642074860000|2022-01-13 11:54:20|1622.75|1606.75|1622.75|1606.75|1622.75|1606.75|1622.75|1606.75|1
1642074870000|2022-01-13 11:54:30|1622.5|1606.5|1622.92|1606.92|1623.03|1607.03|1622.5|1606.5|8
1642074880000|2022-01-13 11:54:40|1622.55|1606.55|1622.92|1606.92|1622.92|1606.92|1622.55|1606.55|2
1642074890000|2022-01-13 11:54:50|1623|1607|1622.72|1606.72|1623|1607|1622.72|1606.72|3
1642074900000|2022-01-13 11:55:00|1622.5|1606.5|1622.77|1606.77|1622.81|1606.81|1622.5|1606.5|6
1642074910000|2022-01-13 11:55:10|1622.56|1606.56|1622.56|1606.56|1622.77|1606.77|1622.56|1606.56|3
1642074920000|2022-01-13 11:55:20|1622.35|1606.35|1621.5|1605.5|1622.5|1606.5|1621.5|1605.5|7
1642074930000|2022-01-13 11:55:30|1622|1606|1615.88|1599.88|1622.34|1606.34|1615.88|1599.88|15
1642074940000|2022-01-13 11:55:40|1615.8|1599.8|1617.04|1601.04|1618|1602|1615|1599|14
1642074950000|2022-01-13 11:55:50|1617.02|1601.02|1617.5|1601.5|1617.5|1601.5|1617.02|1601.02|2
1642074960000|2022-01-13 11:56:00|1617.55|1601.55|1618|1602|1618|1602|1617.55|1601.55|2
1642074970000|2022-01-13 11:56:10|1617.87|1601.87|1616.91|1600.91|1617.87|1601.87|1616.7|1600.7|7
1642074980000|2022-01-13 11:56:20|1616.9|1600.9|1616.5|1600.5|1616.9|1600.9|1616.5|1600.5|2
1642074990000|2022-01-13 11:56:30|1616.75|1600.75|1617.2|1601.2|1617.2|1601.2|1616.5|1600.5|3
1642075000000|2022-01-13 11:56:40|1617.15|1601.15|1616.7|1600.7|1617.15|1601.15|1616.65|1600.65|3
1642075010000|2022-01-13 11:56:50|1616.5|1600.5|1616.88|1600.88|1617.08|1601.08|1616.5|1600.5|8
1642075020000|2022-01-13 11:57:00|1616.63|1600.63|1616.76|1600.76|1617.56|1601.56|1616.5|1600.5|9
1642075030000|2022-01-13 11:57:10|1617.26|1601.26|1618.5|1602.5|1618.69|1602.69|1617.26|1601.26|6
1642075050000|2022-01-13 11:57:30|1618.88|1602.88|1618.5|1602.5|1618.88|1602.88|1618.5|1602.5|4
1642075060000|2022-01-13 11:57:40|1618.36|1602.36|1618.4|1602.4|1618.4|1602.4|1618.04|1602.04|9
1642075070000|2022-01-13 11:57:50|1618|1602|1618|1602|1618|1602|1618|1602|1
1642075080000|2022-01-13 11:58:00|1617.5|1601.5|1617.5|1601.5|1617.5|1601.5|1617.5|1601.5|1
1642075110000|2022-01-13 11:58:30|1617.37|1601.37|1617.53|1601.53|1617.53|1601.53|1617|1601|6
1642075120000|2022-01-13 11:58:40|1617.36|1601.36|1617.3|1601.3|1617.37|1601.37|1616.9|1600.9|7
1642075130000|2022-01-13 11:58:50|1617.4|1601.4|1617.4|1601.4|1617.4|1601.4|1617.4|1601.4|1
1642075140000|2022-01-13 11:59:00|1617.3|1601.3|1616.5|1600.5|1617.3|1601.3|1616.5|1600.5|6
1642075150000|2022-01-13 11:59:10|1616.15|1600.15|1616|1600|1616.15|1600.15|1616|1600|2
1642075170000|2022-01-13 11:59:30|1615.5|1599.5|1615.6|1599.6|1615.6|1599.6|1615.5|1599.5|2
1642075180000|2022-01-13 11:59:40|1615.5|1599.5|1615.5|1599.5|1615.5|1599.5|1615.5|1599.5|1
1642075190000|2022-01-13 11:59:50|1615.72|1599.72|1615.59|1599.59|1615.92|1599.92|1615.5|1599.5|6
1642075200000|2022-01-13 12:00:00|1615.64|1599.64|1614.5|1598.5|1615.64|1599.64|1614.5|1598.5|12
1642075220000|2022-01-13 12:00:20|1615|1599|1615.43|1599.43|1615.47|1599.47|1614.5|1598.5|10
1642075230000|2022-01-13 12:00:30|1615.27|1599.27|1617.69|1601.69|1617.69|1601.69|1615.27|1599.27|11
1642075240000|2022-01-13 12:00:40|1618.07|1602.07|1618.15|1602.15|1618.38|1602.38|1618.06|1602.06|10
1642075250000|2022-01-13 12:00:50|1618.3|1602.3|1619.19|1603.19|1619.32|1603.32|1618.24|1602.24|12
1642075260000|2022-01-13 12:01:00|1619.03|1603.03|1619.25|1603.25|1619.5|1603.5|1619.03|1603.03|5
1642075270000|2022-01-13 12:01:10|1619.33|1603.33|1619.77|1603.77|1619.77|1603.77|1619.33|1603.33|4
1642075280000|2022-01-13 12:01:20|1620.02|1604.02|1620.45|1604.45|1620.45|1604.45|1620.02|1604.02|3
1642075290000|2022-01-13 12:01:30|1620.2|1604.2|1620.5|1604.5|1621|1605|1620.2|1604.2|5
1642075300000|2022-01-13 12:01:40|1620.79|1604.79|1620.5|1604.5|1620.79|1604.79|1620.5|1604.5|6
1642075310000|2022-01-13 12:01:50|1620.75|1604.75|1621|1605|1621|1605|1620.75|1604.75|2
1642075320000|2022-01-13 12:02:00|1620.89|1604.89|1620.88|1604.88|1621|1605|1620.88|1604.88|3
1642075330000|2022-01-13 12:02:10|1620.5|1604.5|1620.5|1604.5|1620.5|1604.5|1620.5|1604.5|1
1642075340000|2022-01-13 12:02:20|1620.61|1604.61|1620.5|1604.5|1620.61|1604.61|1620.5|1604.5|2
1642075350000|2022-01-13 12:02:30|1621.07|1605.07|1621.05|1605.05|1621.07|1605.07|1620.88|1604.88|4
1642075360000|2022-01-13 12:02:40|1620.71|1604.71|1621|1605|1621|1605|1620.71|1604.71|2
1642075370000|2022-01-13 12:02:50|1620.92|1604.92|1620.5|1604.5|1620.92|1604.92|1620.5|1604.5|4
1642075380000|2022-01-13 12:03:00|1620.68|1604.68|1620.3|1604.3|1620.68|1604.68|1620.24|1604.24|3
1642075390000|2022-01-13 12:03:10|1620.19|1604.19|1620.3|1604.3|1620.55|1604.55|1620.19|1604.19|5
1642075400000|2022-01-13 12:03:20|1620.5|1604.5|1621|1605|1621.4|1605.4|1620.5|1604.5|3
1642075410000|2022-01-13 12:03:30|1621.09|1605.09|1621.09|1605.09|1621.3|1605.3|1621.09|1605.09|3
1642075420000|2022-01-13 12:03:40|1621.25|1605.25|1620.5|1604.5|1621.25|1605.25|1619.89|1603.89|7
1642075430000|2022-01-13 12:03:50|1620.29|1604.29|1620.5|1604.5|1620.5|1604.5|1620.29|1604.29|2
1642075440000|2022-01-13 12:04:00|1620.47|1604.47|1620.5|1604.5|1620.5|1604.5|1620.47|1604.47|2
1642075450000|2022-01-13 12:04:10|1620.59|1604.59|1620.5|1604.5|1620.81|1604.81|1620.5|1604.5|5
1642075460000|2022-01-13 12:04:20|1620.59|1604.59|1621.03|1605.03|1621.13|1605.13|1620.5|1604.5|10
1642075470000|2022-01-13 12:04:30|1620.63|1604.63|1620.75|1604.75|1620.75|1604.75|1620.63|1604.63|2
1642075480000|2022-01-13 12:04:40|1620.63|1604.63|1620.59|1604.59|1620.63|1604.63|1620.59|1604.59|2
1642075490000|2022-01-13 12:04:50|1620.57|1604.57|1620.88|1604.88|1621|1605|1620.5|1604.5|7
1642075500000|2022-01-13 12:05:00|1620.5|1604.5|1621.47|1605.47|1621.47|1605.47|1620.5|1604.5|4
1642075510000|2022-01-13 12:05:10|1621.55|1605.55|1623.32|1607.32|1623.32|1607.32|1621.5|1605.5|10
1642075520000|2022-01-13 12:05:20|1623.35|1607.35|1623.34|1607.34|1623.35|1607.35|1623.34|1607.34|2
1642075530000|2022-01-13 12:05:30|1623.5|1607.5|1623.34|1607.34|1623.71|1607.71|1623.34|1607.34|11
1642075540000|2022-01-13 12:05:40|1623.5|1607.5|1623.5|1607.5|1623.5|1607.5|1623.45|1607.45|5
1642075550000|2022-01-13 12:05:50|1623.75|1607.75|1624.05|1608.05|1624.3|1608.3|1623.75|1607.75|5
1642075560000|2022-01-13 12:06:00|1624.35|1608.35|1624.27|1608.27|1624.35|1608.35|1624.27|1608.27|3
1642075570000|2022-01-13 12:06:10|1624.5|1608.5|1624.7|1608.7|1624.77|1608.77|1624.27|1608.27|7
1642075580000|2022-01-13 12:06:20|1624.82|1608.82|1624.7|1608.7|1624.82|1608.82|1624.7|1608.7|2
1642075590000|2022-01-13 12:06:30|1624.69|1608.69|1625.56|1609.56|1625.56|1609.56|1624.69|1608.69|8
1642075600000|2022-01-13 12:06:40|1625.24|1609.24|1625.5|1609.5|1625.5|1609.5|1625.24|1609.24|4
1642075610000|2022-01-13 12:06:50|1625.23|1609.23|1625.44|1609.44|1625.44|1609.44|1625.23|1609.23|6
1642075620000|2022-01-13 12:07:00|1625.37|1609.37|1625.5|1609.5|1625.5|1609.5|1625.37|1609.37|2
1642075630000|2022-01-13 12:07:10|1625.72|1609.72|1625.5|1609.5|1625.72|1609.72|1625.5|1609.5|5
1642075640000|2022-01-13 12:07:20|1625.45|1609.45|1625.45|1609.45|1625.45|1609.45|1625.45|1609.45|1
1642075650000|2022-01-13 12:07:30|1625.5|1609.5|1625.5|1609.5|1625.5|1609.5|1625.5|1609.5|1
1642075660000|2022-01-13 12:07:40|1626|1610|1626.45|1610.45|1626.45|1610.45|1625.9|1609.9|4
1642075670000|2022-01-13 12:07:50|1626.47|1610.47|1626.47|1610.47|1626.47|1610.47|1626.47|1610.47|1
1642075680000|2022-01-13 12:08:00|1626.46|1610.46|1626.46|1610.46|1626.46|1610.46|1626.46|1610.46|1
1642075690000|2022-01-13 12:08:10|1626.5|1610.5|1626.46|1610.46|1626.64|1610.64|1626.46|1610.46|4
1642075700000|2022-01-13 12:08:20|1626.5|1610.5|1626.61|1610.61|1627.3|1611.3|1626.5|1610.5|5
1642075710000|2022-01-13 12:08:30|1626.5|1610.5|1626.5|1610.5|1626.53|1610.53|1626.5|1610.5|3
1642075720000|2022-01-13 12:08:40|1626.63|1610.63|1627.91|1611.91|1627.91|1611.91|1626.63|1610.63|10
1642075730000|2022-01-13 12:08:50|1628.12|1612.12|1628.26|1612.26|1628.4|1612.4|1628.12|1612.12|8
1642075740000|2022-01-13 12:09:00|1628.11|1612.11|1628.11|1612.11|1628.11|1612.11|1628.11|1612.11|1
1642075750000|2022-01-13 12:09:10|1628.26|1612.26|1627.75|1611.75|1628.26|1612.26|1627.75|1611.75|4
1642075760000|2022-01-13 12:09:20|1628.2|1612.2|1628.2|1612.2|1628.2|1612.2|1628.2|1612.2|1
1642075770000|2022-01-13 12:09:30|1628|1612|1627.96|1611.96|1628|1612|1627.96|1611.96|2
1642075780000|2022-01-13 12:09:40|1627.74|1611.74|1627.19|1611.19|1627.74|1611.74|1626.9|1610.9|6
1642075790000|2022-01-13 12:09:50|1626.5|1610.5|1627.32|1611.32|1627.47|1611.47|1626.5|1610.5|7
1642075800000|2022-01-13 12:10:00|1627.45|1611.45|1627|1611|1627.45|1611.45|1627|1611|4
1642075810000|2022-01-13 12:10:10|1627.15|1611.15|1627.02|1611.02|1627.15|1611.15|1626.5|1610.5|7
1642075820000|2022-01-13 12:10:20|1627.12|1611.12|1627.12|1611.12|1627.12|1611.12|1627.12|1611.12|1
1642075830000|2022-01-13 12:10:30|1627|1611|1626.5|1610.5|1627|1611|1626.25|1610.25|5
1642075840000|2022-01-13 12:10:40|1626.33|1610.33|1626.61|1610.61|1626.61|1610.61|1626.21|1610.21|5
1642075850000|2022-01-13 12:10:50|1626.5|1610.5|1627.32|1611.32|1627.32|1611.32|1626.5|1610.5|6
1642075860000|2022-01-13 12:11:00|1627.5|1611.5|1627.5|1611.5|1627.5|1611.5|1627.5|1611.5|1
1642075870000|2022-01-13 12:11:10|1627.76|1611.76|1628.4|1612.4|1628.4|1612.4|1627.76|1611.76|10
1642075880000|2022-01-13 12:11:20|1628.25|1612.25|1628.4|1612.4|1628.4|1612.4|1628.25|1612.25|3
1642075890000|2022-01-13 12:11:30|1628.3|1612.3|1627.76|1611.76|1628.4|1612.4|1627.76|1611.76|5
1642075900000|2022-01-13 12:11:40|1627.5|1611.5|1627.61|1611.61|1627.65|1611.65|1627.46|1611.46|7
1642075910000|2022-01-13 12:11:50|1627.71|1611.71|1627.5|1611.5|1627.78|1611.78|1627.5|1611.5|4
1642075920000|2022-01-13 12:12:00|1627.3|1611.3|1627.5|1611.5|1627.5|1611.5|1627.3|1611.3|2
1642075930000|2022-01-13 12:12:10|1627.22|1611.22|1627.5|1611.5|1627.5|1611.5|1627|1611|4
1642075940000|2022-01-13 12:12:20|1627.22|1611.22|1627.5|1611.5|1627.5|1611.5|1627.1|1611.1|5
1642075950000|2022-01-13 12:12:30|1627.6|1611.6|1627.71|1611.71|1627.71|1611.71|1627.5|1611.5|3
1642075960000|2022-01-13 12:12:40|1627.72|1611.72|1627.89|1611.89|1627.89|1611.89|1627.63|1611.63|3
1642075980000|2022-01-13 12:13:00|1627.85|1611.85|1627.85|1611.85|1627.85|1611.85|1627.63|1611.63|5
1642075990000|2022-01-13 12:13:10|1627.9|1611.9|1627.89|1611.89|1627.9|1611.9|1627.89|1611.89|2
1642076000000|2022-01-13 12:13:20|1628.03|1612.03|1628.03|1612.03|1628.03|1612.03|1628.03|1612.03|1
1642076010000|2022-01-13 12:13:30|1627.89|1611.89|1627.89|1611.89|1627.89|1611.89|1627.89|1611.89|1
1642076020000|2022-01-13 12:13:40|1627.84|1611.84|1627.84|1611.84|1627.84|1611.84|1627.84|1611.84|1
1642076050000|2022-01-13 12:14:10|1628.16|1612.16|1628.16|1612.16|1628.16|1612.16|1628.16|1612.16|1
1642076070000|2022-01-13 12:14:30|1628.15|1612.15|1627.79|1611.79|1628.15|1612.15|1627.79|1611.79|3
1642076080000|2022-01-13 12:14:40|1627.84|1611.84|1627.79|1611.79|1627.84|1611.84|1627.79|1611.79|2
1642076090000|2022-01-13 12:14:50|1627.84|1611.84|1627.71|1611.71|1627.84|1611.84|1627.5|1611.5|5
1642076100000|2022-01-13 12:15:00|1627.55|1611.55|1627.87|1611.87|1627.87|1611.87|1627.55|1611.55|5
1642076110000|2022-01-13 12:15:10|1627.66|1611.66|1627.87|1611.87|1627.87|1611.87|1627.66|1611.66|2
1642076120000|2022-01-13 12:15:20|1627.91|1611.91|1627.65|1611.65|1627.91|1611.91|1627.65|1611.65|3
1642076130000|2022-01-13 12:15:30|1627.56|1611.56|1627.5|1611.5|1627.56|1611.56|1627.5|1611.5|3
1642076140000|2022-01-13 12:15:40|1627.25|1611.25|1627.25|1611.25|1627.25|1611.25|1627.25|1611.25|1
1642076150000|2022-01-13 12:15:50|1627|1611|1626.75|1610.75|1627|1611|1626.75|1610.75|2
1642076160000|2022-01-13 12:16:00|1626.97|1610.97|1627|1611|1627.22|1611.22|1626.97|1610.97|3
1642076180000|2022-01-13 12:16:20|1626.5|1610.5|1624.5|1608.5|1626.5|1610.5|1623.5|1607.5|10
1642076190000|2022-01-13 12:16:30|1624.25|1608.25|1624.26|1608.26|1624.6|1608.6|1624.06|1608.06|8
1642076200000|2022-01-13 12:16:40|1624.41|1608.41|1625.25|1609.25|1625.39|1609.39|1624.41|1608.41|9
1642076210000|2022-01-13 12:16:50|1625.3|1609.3|1624.93|1608.93|1625.3|1609.3|1624.93|1608.93|4
1642076220000|2022-01-13 12:17:00|1625.04|1609.04|1624.98|1608.98|1625.2|1609.2|1624.6|1608.6|7
1642076230000|2022-01-13 12:17:10|1625.07|1609.07|1625.2|1609.2|1625.31|1609.31|1625.07|1609.07|4
1642076240000|2022-01-13 12:17:20|1625.03|1609.03|1623.5|1607.5|1625.03|1609.03|1623.5|1607.5|7
1642076250000|2022-01-13 12:17:30|1623.46|1607.46|1623.5|1607.5|1623.5|1607.5|1623.46|1607.46|2
1642076270000|2022-01-13 12:17:50|1623.45|1607.45|1623.44|1607.44|1623.45|1607.45|1623.44|1607.44|2
1642076280000|2022-01-13 12:18:00|1623.94|1607.94|1624.29|1608.29|1624.29|1608.29|1623.87|1607.87|5
1642076300000|2022-01-13 12:18:20|1624.11|1608.11|1623|1607|1624.11|1608.11|1623|1607|7
1642076310000|2022-01-13 12:18:30|1623.08|1607.08|1623|1607|1623.08|1607.08|1623|1607|2
1642076320000|2022-01-13 12:18:40|1623.33|1607.33|1623.33|1607.33|1623.44|1607.44|1623.33|1607.33|3
1642076330000|2022-01-13 12:18:50|1623.45|1607.45|1623.45|1607.45|1623.45|1607.45|1623.45|1607.45|1
1642076340000|2022-01-13 12:19:00|1623.48|1607.48|1623.5|1607.5|1623.5|1607.5|1623.48|1607.48|2
1642076390000|2022-01-13 12:19:50|1623.61|1607.61|1623.5|1607.5|1623.61|1607.61|1623.15|1607.15|9
1642076400000|2022-01-13 12:20:00|1623.63|1607.63|1623.5|1607.5|1623.63|1607.63|1623.5|1607.5|2
1642076410000|2022-01-13 12:20:10|1623.9|1607.9|1624.5|1608.5|1624.5|1608.5|1623.5|1607.5|6
1642076420000|2022-01-13 12:20:20|1624.75|1608.75|1624.75|1608.75|1624.75|1608.75|1624.5|1608.5|3
1642076430000|2022-01-13 12:20:30|1624.5|1608.5|1624.95|1608.95|1624.95|1608.95|1624.5|1608.5|5
1642076440000|2022-01-13 12:20:40|1625.2|1609.2|1625.01|1609.01|1625.2|1609.2|1625.01|1609.01|2
1642076450000|2022-01-13 12:20:50|1624.93|1608.93|1624.5|1608.5|1624.93|1608.93|1624|1608|10
1642076460000|2022-01-13 12:21:00|1624.57|1608.57|1625.53|1609.53|1625.6|1609.6|1624.57|1608.57|9
1642076470000|2022-01-13 12:21:10|1625.55|1609.55|1625.55|1609.55|1625.56|1609.56|1625.55|1609.55|3
1642076480000|2022-01-13 12:21:20|1625.49|1609.49|1625.49|1609.49|1625.49|1609.49|1625.49|1609.49|1
1642076490000|2022-01-13 12:21:30|1625.3|1609.3|1625.3|1609.3|1625.3|1609.3|1625.3|1609.3|1
1642076510000|2022-01-13 12:21:50|1625.15|1609.15|1624.65|1608.65|1625.15|1609.15|1624.65|1608.65|2
1642076530000|2022-01-13 12:22:10|1625.2|1609.2|1625.54|1609.54|1625.58|1609.58|1625.2|1609.2|4
1642076540000|2022-01-13 12:22:20|1625.17|1609.17|1624.7|1608.7|1625.17|1609.17|1624.62|1608.62|3
1642076550000|2022-01-13 12:22:30|1624.62|1608.62|1624.6|1608.6|1624.62|1608.62|1624.6|1608.6|2
1642076560000|2022-01-13 12:22:40|1624.87|1608.87|1624.73|1608.73|1624.87|1608.87|1624.73|1608.73|2
1642076570000|2022-01-13 12:22:50|1624.81|1608.81|1624.98|1608.98|1624.98|1608.98|1624.81|1608.81|2
1642076580000|2022-01-13 12:23:00|1624.81|1608.81|1625.45|1609.45|1625.45|1609.45|1624.81|1608.81|5
1642076590000|2022-01-13 12:23:10|1625.57|1609.57|1625.5|1609.5|1625.57|1609.57|1625.5|1609.5|2
1642076600000|2022-01-13 12:23:20|1625.63|1609.63|1625.39|1609.39|1625.63|1609.63|1625.39|1609.39|5
1642076610000|2022-01-13 12:23:30|1625.5|1609.5|1625.5|1609.5|1625.75|1609.75|1625.5|1609.5|3
1642076620000|2022-01-13 12:23:40|1625.64|1609.64|1625.64|1609.64|1625.64|1609.64|1625.64|1609.64|1
1642076640000|2022-01-13 12:24:00|1626.15|1610.15|1626.55|1610.55|1626.55|1610.55|1626.15|1610.15|9
1642076650000|2022-01-13 12:24:10|1626.5|1610.5|1627.4|1611.4|1627.66|1611.66|1626.5|1610.5|13
1642076660000|2022-01-13 12:24:20|1627.5|1611.5|1627.81|1611.81|1627.86|1611.86|1627.48|1611.48|8
1642076670000|2022-01-13 12:24:30|1628|1612|1628.41|1612.41|1628.41|1612.41|1627.86|1611.86|9
1642076680000|2022-01-13 12:24:40|1628.26|1612.26|1628.96|1612.96|1629.3|1613.3|1628.26|1612.26|10
1642076690000|2022-01-13 12:24:50|1628.81|1612.81|1628.81|1612.81|1628.81|1612.81|1628.81|1612.81|1
1642076700000|2022-01-13 12:25:00|1629.35|1613.35|1629.53|1613.53|1629.53|1613.53|1629.35|1613.35|3
1642076710000|2022-01-13 12:25:10|1629|1613|1628.5|1612.5|1629.4|1613.4|1628.26|1612.26|14
1642076720000|2022-01-13 12:25:20|1628.35|1612.35|1628.5|1612.5|1628.5|1612.5|1628.35|1612.35|2
1642076730000|2022-01-13 12:25:30|1628.32|1612.32|1628.5|1612.5|1628.6|1612.6|1628.32|1612.32|5
1642076750000|2022-01-13 12:25:50|1628.72|1612.72|1629.31|1613.31|1629.31|1613.31|1628.55|1612.55|6
1642076760000|2022-01-13 12:26:00|1629.5|1613.5|1629.53|1613.53|1629.79|1613.79|1629.5|1613.5|7
1642076770000|2022-01-13 12:26:10|1629.87|1613.87|1630.25|1614.25|1630.45|1614.45|1629.87|1613.87|7
1642076780000|2022-01-13 12:26:20|1630.55|1614.55|1630.55|1614.55|1630.55|1614.55|1630.55|1614.55|1
1642076790000|2022-01-13 12:26:30|1630.64|1614.64|1630.55|1614.55|1630.64|1614.64|1630.55|1614.55|3
1642076800000|2022-01-13 12:26:40|1630.5|1614.5|1630.55|1614.55|1630.64|1614.64|1630.35|1614.35|11
1642076810000|2022-01-13 12:26:50|1630.64|1614.64|1630.55|1614.55|1630.89|1614.89|1630.5|1614.5|10
1642076820000|2022-01-13 12:27:00|1630.89|1614.89|1630.93|1614.93|1630.93|1614.93|1630.6|1614.6|6
1642076830000|2022-01-13 12:27:10|1630.89|1614.89|1630.87|1614.87|1630.93|1614.93|1630.87|1614.87|3
1642076850000|2022-01-13 12:27:30|1630.86|1614.86|1630.86|1614.86|1630.86|1614.86|1630.86|1614.86|1
1642076860000|2022-01-13 12:27:40|1630.8|1614.8|1630.8|1614.8|1630.88|1614.88|1630.65|1614.65|7
1642076870000|2022-01-13 12:27:50|1630.84|1614.84|1630.82|1614.82|1630.84|1614.84|1630.82|1614.82|2
1642076880000|2022-01-13 12:28:00|1630.9|1614.9|1630.99|1614.99|1630.99|1614.99|1630.9|1614.9|2
1642076890000|2022-01-13 12:28:10|1631.15|1615.15|1631.15|1615.15|1631.15|1615.15|1631.15|1615.15|1
1642076910000|2022-01-13 12:28:30|1631.4|1615.4|1633.38|1617.38|1633.38|1617.38|1631.4|1615.4|6
1642076920000|2022-01-13 12:28:40|1633.5|1617.5|1633.59|1617.59|1634.19|1618.19|1633.5|1617.5|7
1642076940000|2022-01-13 12:29:00|1633.9|1617.9|1633.9|1617.9|1633.9|1617.9|1633.9|1617.9|1
1642076950000|2022-01-13 12:29:10|1633.95|1617.95|1634|1618|1634|1618|1633.95|1617.95|2
1642076970000|2022-01-13 12:29:30|1634.51|1618.51|1635.3|1619.3|1635.3|1619.3|1634.51|1618.51|8
1642076980000|2022-01-13 12:29:40|1635.12|1619.12|1635.12|1619.12|1635.12|1619.12|1635.12|1619.12|1
1642076990000|2022-01-13 12:29:50|1635.41|1619.41|1635.96|1619.96|1635.96|1619.96|1635.41|1619.41|10
1642077000000|2022-01-13 12:30:00|1636.21|1620.21|1636.38|1620.38|1636.38|1620.38|1635.72|1619.72|13
1642077010000|2022-01-13 12:30:10|1636.27|1620.27|1636.25|1620.25|1636.45|1620.45|1636.25|1620.25|10
1642077020000|2022-01-13 12:30:20|1636.45|1620.45|1636.5|1620.5|1636.5|1620.5|1636.37|1620.37|5
1642077030000|2022-01-13 12:30:30|1636.58|1620.58|1636.2|1620.2|1636.58|1620.58|1636.2|1620.2|6
1642077040000|2022-01-13 12:30:40|1635.8|1619.8|1635.61|1619.61|1636.3|1620.3|1635.5|1619.5|7
1642077050000|2022-01-13 12:30:50|1635.8|1619.8|1636|1620|1636.15|1620.15|1635.5|1619.5|9
1642077060000|2022-01-13 12:31:00|1635.5|1619.5|1635.5|1619.5|1635.5|1619.5|1635.5|1619.5|1
1642077070000|2022-01-13 12:31:10|1634.5|1618.5|1634.58|1618.58|1634.58|1618.58|1634.5|1618.5|2
1642077080000|2022-01-13 12:31:20|1634.53|1618.53|1634.5|1618.5|1634.53|1618.53|1634.5|1618.5|2
1642077100000|2022-01-13 12:31:40|1634|1618|1633.4|1617.4|1634|1618|1633.4|1617.4|3
1642077110000|2022-01-13 12:31:50|1633.45|1617.45|1633.45|1617.45|1633.45|1617.45|1633.45|1617.45|1
1642077120000|2022-01-13 12:32:00|1633.57|1617.57|1633.5|1617.5|1633.69|1617.69|1633.38|1617.38|7
1642077130000|2022-01-13 12:32:10|1633.38|1617.38|1633.38|1617.38|1633.38|1617.38|1633.38|1617.38|1
1642077140000|2022-01-13 12:32:20|1633.17|1617.17|1632.99|1616.99|1633.17|1617.17|1632.99|1616.99|2
1642077170000|2022-01-13 12:32:50|1632.9|1616.9|1632.54|1616.54|1632.9|1616.9|1632.5|1616.5|14
1642077190000|2022-01-13 12:33:10|1632.67|1616.67|1633.03|1617.03|1633.03|1617.03|1632.67|1616.67|4
1642077200000|2022-01-13 12:33:20|1633.39|1617.39|1634.3|1618.3|1634.3|1618.3|1633.39|1617.39|5
1642077210000|2022-01-13 12:33:30|1633.9|1617.9|1633.75|1617.75|1633.9|1617.9|1633.75|1617.75|2
1642077220000|2022-01-13 12:33:40|1633.5|1617.5|1633.57|1617.57|1633.62|1617.62|1633.5|1617.5|3
1642077230000|2022-01-13 12:33:50|1633.42|1617.42|1633.42|1617.42|1633.42|1617.42|1633.42|1617.42|1
1642077240000|2022-01-13 12:34:00|1633.95|1617.95|1634.35|1618.35|1634.35|1618.35|1633.95|1617.95|6
1642077250000|2022-01-13 12:34:10|1634.5|1618.5|1634.5|1618.5|1634.5|1618.5|1634.5|1618.5|1
1642077270000|2022-01-13 12:34:30|1634.8|1618.8|1635.4|1619.4|1635.4|1619.4|1634.8|1618.8|3
1642077280000|2022-01-13 12:34:40|1635.5|1619.5|1635.5|1619.5|1635.5|1619.5|1635.5|1619.5|1
1642077290000|2022-01-13 12:34:50|1635.67|1619.67|1635.67|1619.67|1635.67|1619.67|1635.67|1619.67|1
1642077300000|2022-01-13 12:35:00|1635.6|1619.6|1635.6|1619.6|1635.6|1619.6|1635.6|1619.6|1
1642077310000|2022-01-13 12:35:10|1635.67|1619.67|1635.67|1619.67|1635.67|1619.67|1635.67|1619.67|1
1642077350000|2022-01-13 12:35:50|1635.6|1619.6|1635.5|1619.5|1635.6|1619.6|1635.5|1619.5|2
1642077360000|2022-01-13 12:36:00|1635.27|1619.27|1635.09|1619.09|1635.5|1619.5|1634.8|1618.8|5
1642077370000|2022-01-13 12:36:10|1634.8|1618.8|1634.5|1618.5|1634.8|1618.8|1634.5|1618.5|3
1642077380000|2022-01-13 12:36:20|1634.63|1618.63|1634.5|1618.5|1634.63|1618.63|1634.5|1618.5|2
1642077390000|2022-01-13 12:36:30|1634.4|1618.4|1634.4|1618.4|1634.4|1618.4|1633.95|1617.95|3
1642077400000|2022-01-13 12:36:40|1633.9|1617.9|1634.4|1618.4|1634.4|1618.4|1633.9|1617.9|2
1642077410000|2022-01-13 12:36:50|1634.51|1618.51|1634.89|1618.89|1634.89|1618.89|1634.51|1618.51|4
1642077420000|2022-01-13 12:37:00|1635.35|1619.35|1635.32|1619.32|1635.35|1619.35|1635.32|1619.32|2
1642077440000|2022-01-13 12:37:20|1634.95|1618.95|1634.95|1618.95|1634.95|1618.95|1634.95|1618.95|1
1642077450000|2022-01-13 12:37:30|1634.65|1618.65|1635.23|1619.23|1635.23|1619.23|1634.65|1618.65|4
1642077470000|2022-01-13 12:37:50|1635.36|1619.36|1635.66|1619.66|1635.66|1619.66|1635.36|1619.36|2
1642077480000|2022-01-13 12:38:00|1635.5|1619.5|1635.78|1619.78|1635.78|1619.78|1635.5|1619.5|3
1642077490000|2022-01-13 12:38:10|1635.5|1619.5|1635.78|1619.78|1635.78|1619.78|1635.5|1619.5|2
1642077500000|2022-01-13 12:38:20|1635.66|1619.66|1635.66|1619.66|1635.66|1619.66|1635.5|1619.5|5
1642077510000|2022-01-13 12:38:30|1635.5|1619.5|1636.57|1620.57|1636.69|1620.69|1635.5|1619.5|10
1642077520000|2022-01-13 12:38:40|1636.63|1620.63|1636.63|1620.63|1636.63|1620.63|1636.5|1620.5|7
1642077530000|2022-01-13 12:38:50|1636.6|1620.6|1637.5|1621.5|1637.5|1621.5|1636.5|1620.5|7
1642077540000|2022-01-13 12:39:00|1637.53|1621.53|1637.53|1621.53|1637.53|1621.53|1637.53|1621.53|1
1642077550000|2022-01-13 12:39:10|1637.5|1621.5|1637.18|1621.18|1637.5|1621.5|1637.09|1621.09|8
1642077560000|2022-01-13 12:39:20|1636.97|1620.97|1636.97|1620.97|1636.97|1620.97|1636.68|1620.68|3
1642077570000|2022-01-13 12:39:30|1637.18|1621.18|1637.19|1621.19|1637.35|1621.35|1637.18|1621.18|4
1642077590000|2022-01-13 12:39:50|1637.25|1621.25|1637.34|1621.34|1637.34|1621.34|1637.19|1621.19|4
1642077600000|2022-01-13 12:40:00|1637.5|1621.5|1638.05|1622.05|1638.05|1622.05|1637.5|1621.5|4
1642077610000|2022-01-13 12:40:10|1637.89|1621.89|1638.13|1622.13|1638.76|1622.76|1637.89|1621.89|13
1642077620000|2022-01-13 12:40:20|1638|1622|1638.25|1622.25|1638.5|1622.5|1638|1622|6
1642077630000|2022-01-13 12:40:30|1638.5|1622.5|1638.66|1622.66|1638.69|1622.69|1638.37|1622.37|9
1642077640000|2022-01-13 12:40:40|1638.85|1622.85|1639.5|1623.5|1639.5|1623.5|1638.85|1622.85|5
1642077650000|2022-01-13 12:40:50|1639.63|1623.63|1639.8|1623.8|1639.8|1623.8|1639.5|1623.5|4
1642077660000|2022-01-13 12:41:00|1639.75|1623.75|1641.08|1625.08|1641.33|1625.33|1639.75|1623.75|6
1642077670000|2022-01-13 12:41:10|1641.33|1625.33|1641.5|1625.5|1641.5|1625.5|1641.17|1625.17|5
1642077680000|2022-01-13 12:41:20|1641.47|1625.47|1641.15|1625.15|1641.47|1625.47|1641.15|1625.15|3
1642077690000|2022-01-13 12:41:30|1640.94|1624.94|1640.93|1624.93|1641.05|1625.05|1640.93|1624.93|3
1642077700000|2022-01-13 12:41:40|1641.05|1625.05|1639.5|1623.5|1641.05|1625.05|1639.5|1623.5|7
1642077710000|2022-01-13 12:41:50|1639.35|1623.35|1639.25|1623.25|1639.35|1623.35|1639.25|1623.25|3
1642077720000|2022-01-13 12:42:00|1639|1623|1638.2|1622.2|1639|1623|1638.09|1622.09|8
1642077730000|2022-01-13 12:42:10|1638.16|1622.16|1637.5|1621.5|1638.16|1622.16|1637.5|1621.5|3
1642077740000|2022-01-13 12:42:20|1637.29|1621.29|1637.21|1621.21|1637.29|1621.29|1637.1|1621.1|6
1642077750000|2022-01-13 12:42:30|1637.5|1621.5|1637.37|1621.37|1637.5|1621.5|1637.21|1621.21|4
1642077770000|2022-01-13 12:42:50|1637.4|1621.4|1637.37|1621.37|1637.4|1621.4|1637.37|1621.37|2
1642077780000|2022-01-13 12:43:00|1637.3|1621.3|1637.5|1621.5|1637.5|1621.5|1637.3|1621.3|4
1642077790000|2022-01-13 12:43:10|1638|1622|1638.35|1622.35|1638.45|1622.45|1637.63|1621.63|7
1642077810000|2022-01-13 12:43:30|1638.45|1622.45|1638|1622|1638.45|1622.45|1638|1622|5
1642077820000|2022-01-13 12:43:40|1638.06|1622.06|1638.06|1622.06|1638.06|1622.06|1638.06|1622.06|1
1642077830000|2022-01-13 12:43:50|1638.12|1622.12|1638.12|1622.12|1638.12|1622.12|1638.12|1622.12|1
1642077840000|2022-01-13 12:44:00|1638.2|1622.2|1638.17|1622.17|1638.2|1622.2|1638.17|1622.17|2
1642077850000|2022-01-13 12:44:10|1638.25|1622.25|1637.52|1621.52|1638.25|1622.25|1637.52|1621.52|9
1642077860000|2022-01-13 12:44:20|1637.65|1621.65|1637.5|1621.5|1637.65|1621.65|1637.4|1621.4|6
1642077900000|2022-01-13 12:45:00|1637.25|1621.25|1637.25|1621.25|1637.26|1621.26|1637.25|1621.25|3
1642077910000|2022-01-13 12:45:10|1637|1621|1637|1621|1637|1621|1637|1621|1
1642077920000|2022-01-13 12:45:20|1636.88|1620.88|1636.87|1620.87|1636.88|1620.88|1636.87|1620.87|2
1642077940000|2022-01-13 12:45:40|1636.89|1620.89|1636.86|1620.86|1637.14|1621.14|1636.85|1620.85|6
1642077950000|2022-01-13 12:45:50|1637.15|1621.15|1637.15|1621.15|1637.15|1621.15|1637.15|1621.15|1
1642077960000|2022-01-13 12:46:00|1637.12|1621.12|1636.85|1620.85|1637.12|1621.12|1636.6|1620.6|4
1642077970000|2022-01-13 12:46:10|1636.82|1620.82|1636.81|1620.81|1636.82|1620.82|1636.6|1620.6|4
1642077980000|2022-01-13 12:46:20|1637.09|1621.09|1637.12|1621.12|1637.12|1621.12|1636.62|1620.62|7
1642077990000|2022-01-13 12:46:30|1636.84|1620.84|1636.72|1620.72|1636.84|1620.84|1636.72|1620.72|2
1642078000000|2022-01-13 12:46:40|1636.5|1620.5|1636.45|1620.45|1636.5|1620.5|1636.45|1620.45|3
1642078010000|2022-01-13 12:46:50|1636.07|1620.07|1636.95|1620.95|1636.95|1620.95|1635.65|1619.65|5
1642078020000|2022-01-13 12:47:00|1637|1621|1636.75|1620.75|1637|1621|1636.75|1620.75|2
1642078040000|2022-01-13 12:47:20|1636.94|1620.94|1636.94|1620.94|1636.94|1620.94|1636.94|1620.94|1
1642078050000|2022-01-13 12:47:30|1637.18|1621.18|1637.18|1621.18|1637.18|1621.18|1637.18|1621.18|1
1642078060000|2022-01-13 12:47:40|1636.8|1620.8|1636.35|1620.35|1637.18|1621.18|1636.2|1620.2|7
1642078070000|2022-01-13 12:47:50|1636.05|1620.05|1636.05|1620.05|1636.05|1620.05|1636.05|1620.05|1
1642078080000|2022-01-13 12:48:00|1635.95|1619.95|1635.95|1619.95|1636.35|1620.35|1635.95|1619.95|5
1642078090000|2022-01-13 12:48:10|1635.65|1619.65|1635.65|1619.65|1635.65|1619.65|1635.65|1619.65|1
1642078100000|2022-01-13 12:48:20|1635.5|1619.5|1634.5|1618.5|1635.5|1619.5|1634.5|1618.5|6
1642078120000|2022-01-13 12:48:40|1634|1618|1633.61|1617.61|1634|1618|1633.34|1617.34|6
1642078130000|2022-01-13 12:48:50|1633.35|1617.35|1634|1618|1634|1618|1633.35|1617.35|7
1642078140000|2022-01-13 12:49:00|1633.72|1617.72|1633.5|1617.5|1633.78|1617.78|1633.5|1617.5|5
1642078150000|2022-01-13 12:49:10|1633.62|1617.62|1633.62|1617.62|1633.62|1617.62|1633.62|1617.62|1
1642078160000|2022-01-13 12:49:20|1633.5|1617.5|1633.5|1617.5|1633.62|1617.62|1633.5|1617.5|5
1642078170000|2022-01-13 12:49:30|1633.52|1617.52|1633.52|1617.52|1633.52|1617.52|1633.52|1617.52|1
1642078180000|2022-01-13 12:49:40|1633.74|1617.74|1633.74|1617.74|1633.74|1617.74|1633.74|1617.74|1
1642078190000|2022-01-13 12:49:50|1634.01|1618.01|1633.5|1617.5|1634.01|1618.01|1633.5|1617.5|6
1642078220000|2022-01-13 12:50:20|1633.75|1617.75|1633.75|1617.75|1633.75|1617.75|1633.75|1617.75|1
1642078230000|2022-01-13 12:50:30|1634|1618|1633.75|1617.75|1634|1618|1633.75|1617.75|2
1642078240000|2022-01-13 12:50:40|1634|1618|1634.3|1618.3|1634.3|1618.3|1633.79|1617.79|4
1642078250000|2022-01-13 12:50:50|1634.18|1618.18|1633.35|1617.35|1634.3|1618.3|1633.35|1617.35|6
1642078260000|2022-01-13 12:51:00|1633.23|1617.23|1633.5|1617.5|1633.5|1617.5|1633.13|1617.13|6
1642078270000|2022-01-13 12:51:10|1633.72|1617.72|1633.5|1617.5|1633.72|1617.72|1633.32|1617.32|5
1642078280000|2022-01-13 12:51:20|1633.56|1617.56|1633.56|1617.56|1633.56|1617.56|1633.56|1617.56|1
1642078290000|2022-01-13 12:51:30|1633.5|1617.5|1633.75|1617.75|1634|1618|1633.5|1617.5|3
1642078300000|2022-01-13 12:51:40|1633.5|1617.5|1633.09|1617.09|1633.5|1617.5|1633.09|1617.09|5
1642078310000|2022-01-13 12:51:50|1633|1617|1633|1617|1633.12|1617.12|1633|1617|3
1642078320000|2022-01-13 12:52:00|1632.75|1616.75|1632.5|1616.5|1633|1617|1632.5|1616.5|5
1642078330000|2022-01-13 12:52:10|1632.54|1616.54|1632.75|1616.75|1633.04|1617.04|1632.54|1616.54|3
1642078340000|2022-01-13 12:52:20|1633.04|1617.04|1633.09|1617.09|1633.31|1617.31|1633.04|1617.04|5
1642078350000|2022-01-13 12:52:30|1632.81|1616.81|1634.5|1618.5|1634.6|1618.6|1632.81|1616.81|11
1642078360000|2022-01-13 12:52:40|1634.56|1618.56|1634.88|1618.88|1635|1619|1634.5|1618.5|4
1642078370000|2022-01-13 12:52:50|1634.5|1618.5|1634.88|1618.88|1634.9|1618.9|1634.46|1618.46|7
1642078380000|2022-01-13 12:53:00|1634.95|1618.95|1636.75|1620.75|1636.78|1620.78|1634.45|1618.45|20
1642078390000|2022-01-13 12:53:10|1636.56|1620.56|1637.3|1621.3|1637.5|1621.5|1636.56|1620.56|7
1642078400000|2022-01-13 12:53:20|1637.21|1621.21|1637.23|1621.23|1637.5|1621.5|1637|1621|5
1642078410000|2022-01-13 12:53:30|1637.17|1621.17|1636.75|1620.75|1637.17|1621.17|1636.75|1620.75|7
1642078420000|2022-01-13 12:53:40|1637|1621|1637|1621|1637|1621|1636.72|1620.72|3
1642078430000|2022-01-13 12:53:50|1637.32|1621.32|1637.32|1621.32|1637.33|1621.33|1637.32|1621.32|3
1642078450000|2022-01-13 12:54:10|1637.5|1621.5|1637.5|1621.5|1637.5|1621.5|1637.5|1621.5|1
1642078470000|2022-01-13 12:54:30|1637.48|1621.48|1637.48|1621.48|1637.48|1621.48|1637.48|1621.48|1
1642078500000|2022-01-13 12:55:00|1637.36|1621.36|1636.87|1620.87|1637.36|1621.36|1636.87|1620.87|5
1642078510000|2022-01-13 12:55:10|1636.97|1620.97|1636.5|1620.5|1636.97|1620.97|1636.5|1620.5|3
1642078540000|2022-01-13 12:55:40|1636.47|1620.47|1636.49|1620.49|1636.49|1620.49|1636.47|1620.47|4
1642078550000|2022-01-13 12:55:50|1636.5|1620.5|1636.5|1620.5|1636.5|1620.5|1636.47|1620.47|3
1642078580000|2022-01-13 12:56:20|1636.55|1620.55|1636.5|1620.5|1636.55|1620.55|1636.5|1620.5|2
1642078590000|2022-01-13 12:56:30|1636.29|1620.29|1635.89|1619.89|1636.29|1620.29|1635.89|1619.89|3
1642078600000|2022-01-13 12:56:40|1635.5|1619.5|1635.62|1619.62|1635.74|1619.74|1635.5|1619.5|3
1642078610000|2022-01-13 12:56:50|1635.5|1619.5|1635.5|1619.5|1635.5|1619.5|1635.5|1619.5|1
1642078620000|2022-01-13 12:57:00|1635.4|1619.4|1636.46|1620.46|1636.46|1620.46|1635.4|1619.4|11
1642078630000|2022-01-13 12:57:10|1636.24|1620.24|1636.46|1620.46|1636.46|1620.46|1636.24|1620.24|6
1642078640000|2022-01-13 12:57:20|1636.5|1620.5|1636.5|1620.5|1636.5|1620.5|1636.5|1620.5|1
1642078670000|2022-01-13 12:57:50|1636.3|1620.3|1637.6|1621.6|1638|1622|1636.3|1620.3|13
1642078680000|2022-01-13 12:58:00|1637.76|1621.76|1637.91|1621.91|1637.91|1621.91|1637.76|1621.76|2
1642078690000|2022-01-13 12:58:10|1637.86|1621.86|1638.29|1622.29|1638.29|1622.29|1637.86|1621.86|2
1642078700000|2022-01-13 12:58:20|1638.5|1622.5|1638.5|1622.5|1638.5|1622.5|1638.2|1622.2|5
1642078710000|2022-01-13 12:58:30|1638.75|1622.75|1639.69|1623.69|1639.75|1623.75|1638.75|1622.75|3
1642078720000|2022-01-13 12:58:40|1639.5|1623.5|1639.69|1623.69|1639.69|1623.69|1639.5|1623.5|2
1642078730000|2022-01-13 12:58:50|1639.5|1623.5|1639.69|1623.69|1639.69|1623.69|1639.5|1623.5|2
1642078740000|2022-01-13 12:59:00|1639.91|1623.91|1640.57|1624.57|1640.89|1624.89|1639.91|1623.91|10
1642078750000|2022-01-13 12:59:10|1640.5|1624.5|1639.95|1623.95|1640.5|1624.5|1639.95|1623.95|5
1642078760000|2022-01-13 12:59:20|1640.08|1624.08|1639.75|1623.75|1640.08|1624.08|1639.5|1623.5|4
1642078780000|2022-01-13 12:59:40|1639.88|1623.88|1639.88|1623.88|1639.88|1623.88|1639.88|1623.88|1
1642078790000|2022-01-13 12:59:50|1640|1624|1640.1|1624.1|1640.68|1624.68|1639.7|1623.7|10
1642078800000|2022-01-13 13:00:00|1639.94|1623.94|1639.37|1623.37|1639.94|1623.94|1639.37|1623.37|6
1642078810000|2022-01-13 13:00:10|1639.02|1623.02|1639.29|1623.29|1639.37|1623.37|1639.02|1623.02|3
1642078820000|2022-01-13 13:00:20|1639.12|1623.12|1639.48|1623.48|1639.48|1623.48|1639.12|1623.12|4
1642078830000|2022-01-13 13:00:30|1639.45|1623.45|1640.4|1624.4|1640.47|1624.47|1639.45|1623.45|10
1642078840000|2022-01-13 13:00:40|1640.39|1624.39|1640.43|1624.43|1640.47|1624.47|1640.39|1624.39|4
1642078850000|2022-01-13 13:00:50|1640.4|1624.4|1640.53|1624.53|1640.53|1624.53|1640.34|1624.34|9
1642078860000|2022-01-13 13:01:00|1640.36|1624.36|1640.3|1624.3|1640.4|1624.4|1640.3|1624.3|5
1642078870000|2022-01-13 13:01:10|1640.5|1624.5|1640.4|1624.4|1640.53|1624.53|1640.4|1624.4|3
1642078880000|2022-01-13 13:01:20|1639.84|1623.84|1639.84|1623.84|1640.4|1624.4|1639.84|1623.84|4
1642078890000|2022-01-13 13:01:30|1640.28|1624.28|1639.5|1623.5|1640.28|1624.28|1639.5|1623.5|3
1642078900000|2022-01-13 13:01:40|1639.84|1623.84|1640.45|1624.45|1640.45|1624.45|1639.5|1623.5|8
1642078910000|2022-01-13 13:01:50|1640.56|1624.56|1640.52|1624.52|1640.63|1624.63|1640.52|1624.52|3
1642078920000|2022-01-13 13:02:00|1640.63|1624.63|1641.3|1625.3|1641.49|1625.49|1640.63|1624.63|4
1642078930000|2022-01-13 13:02:10|1641.5|1625.5|1641.63|1625.63|1641.68|1625.68|1641.44|1625.44|6
1642078940000|2022-01-13 13:02:20|1641.93|1625.93|1641.3|1625.3|1642.1|1626.1|1641.3|1625.3|11
1642078950000|2022-01-13 13:02:30|1640.9|1624.9|1640.5|1624.5|1641.3|1625.3|1640.4|1624.4|5
1642078960000|2022-01-13 13:02:40|1639.6|1623.6|1639.6|1623.6|1639.6|1623.6|1639.6|1623.6|1
1642078970000|2022-01-13 13:02:50|1639.3|1623.3|1639|1623|1639.5|1623.5|1638.83|1622.83|6
1642078980000|2022-01-13 13:03:00|1638.64|1622.64|1638.71|1622.71|1638.83|1622.83|1638.64|1622.64|3
1642078990000|2022-01-13 13:03:10|1638.21|1622.21|1638.17|1622.17|1638.21|1622.21|1638.17|1622.17|2
1642079000000|2022-01-13 13:03:20|1638.35|1622.35|1638.21|1622.21|1638.35|1622.35|1637.89|1621.89|6
1642079010000|2022-01-13 13:03:30|1638.18|1622.18|1638.05|1622.05|1638.2|1622.2|1637.5|1621.5|10
1642079020000|2022-01-13 13:03:40|1637.79|1621.79|1637.5|1621.5|1637.87|1621.87|1637.5|1621.5|4
1642079030000|2022-01-13 13:03:50|1637.55|1621.55|1637.93|1621.93|1638.06|1622.06|1637.55|1621.55|5
1642079040000|2022-01-13 13:04:00|1638.09|1622.09|1638.72|1622.72|1638.72|1622.72|1637.81|1621.81|8
1642079050000|2022-01-13 13:04:10|1638.5|1622.5|1639.44|1623.44|1639.44|1623.44|1638.5|1622.5|12
1642079060000|2022-01-13 13:04:20|1639.45|1623.45|1639.66|1623.66|1639.95|1623.95|1639.45|1623.45|4
1642079070000|2022-01-13 13:04:30|1639.72|1623.72|1640|1624|1640.25|1624.25|1639.72|1623.72|5
1642079080000|2022-01-13 13:04:40|1639.89|1623.89|1641.19|1625.19|1641.5|1625.5|1639.89|1623.89|6
1642079090000|2022-01-13 13:04:50|1640.8|1624.8|1641.25|1625.25|1641.25|1625.25|1640.69|1624.69|7
1642079100000|2022-01-13 13:05:00|1641.29|1625.29|1641.3|1625.3|1641.3|1625.3|1641.29|1625.29|2
1642079110000|2022-01-13 13:05:10|1641.4|1625.4|1641.66|1625.66|1641.66|1625.66|1641.4|1625.4|4
1642079120000|2022-01-13 13:05:20|1641.72|1625.72|1642.25|1626.25|1642.33|1626.33|1641.72|1625.72|6
1642079130000|2022-01-13 13:05:30|1641.83|1625.83|1643.59|1627.59|1643.65|1627.65|1641.83|1625.83|9
1642079140000|2022-01-13 13:05:40|1643.66|1627.66|1643.58|1627.58|1643.7|1627.7|1643.44|1627.44|6
1642079150000|2022-01-13 13:05:50|1643.59|1627.59|1643.76|1627.76|1643.77|1627.77|1643.59|1627.59|7
1642079160000|2022-01-13 13:06:00|1643.77|1627.77|1644.77|1628.77|1644.77|1628.77|1643.77|1627.77|13
1642079170000|2022-01-13 13:06:10|1644.8|1628.8|1644.77|1628.77|1644.8|1628.8|1644.77|1628.77|2
1642079180000|2022-01-13 13:06:20|1645.1|1629.1|1645.51|1629.51|1645.51|1629.51|1644.99|1628.99|5
1642079190000|2022-01-13 13:06:30|1645.52|1629.52|1645.74|1629.74|1645.74|1629.74|1645.5|1629.5|6
1642079200000|2022-01-13 13:06:40|1645.86|1629.86|1645.74|1629.74|1645.86|1629.86|1645.74|1629.74|2
1642079210000|2022-01-13 13:06:50|1645.51|1629.51|1645.51|1629.51|1645.51|1629.51|1645.51|1629.51|1
1642079220000|2022-01-13 13:07:00|1645.79|1629.79|1645.79|1629.79|1645.96|1629.96|1645.79|1629.79|4
1642079230000|2022-01-13 13:07:10|1645.91|1629.91|1645.86|1629.86|1645.91|1629.91|1645.86|1629.86|2
1642079240000|2022-01-13 13:07:20|1646.5|1630.5|1646.68|1630.68|1646.72|1630.72|1646.5|1630.5|4
1642079250000|2022-01-13 13:07:30|1646.29|1630.29|1646.29|1630.29|1646.29|1630.29|1646.29|1630.29|1
1642079260000|2022-01-13 13:07:40|1645.55|1629.55|1645.55|1629.55|1645.55|1629.55|1645.55|1629.55|1
1642079270000|2022-01-13 13:07:50|1645.79|1629.79|1646.38|1630.38|1646.45|1630.45|1645.79|1629.79|15
1642079280000|2022-01-13 13:08:00|1646.45|1630.45|1646.29|1630.29|1646.57|1630.57|1646.29|1630.29|13
1642079290000|2022-01-13 13:08:10|1645.89|1629.89|1645.89|1629.89|1645.89|1629.89|1645.89|1629.89|1
1642079300000|2022-01-13 13:08:20|1645.92|1629.92|1645.79|1629.79|1645.92|1629.92|1645.79|1629.79|3
1642079320000|2022-01-13 13:08:40|1645.24|1629.24|1643.5|1627.5|1645.25|1629.25|1643.5|1627.5|10
1642079330000|2022-01-13 13:08:50|1643.34|1627.34|1643.88|1627.88|1644|1628|1643.34|1627.34|8
1642079340000|2022-01-13 13:09:00|1643.5|1627.5|1643.5|1627.5|1643.88|1627.88|1643.5|1627.5|7
1642079350000|2022-01-13 13:09:10|1643.88|1627.88|1643|1627|1643.88|1627.88|1643|1627|5
1642079360000|2022-01-13 13:09:20|1642.92|1626.92|1642|1626|1642.92|1626.92|1642|1626|3
1642079370000|2022-01-13 13:09:30|1641.5|1625.5|1640.73|1624.73|1641.5|1625.5|1640.73|1624.73|8
1642079380000|2022-01-13 13:09:40|1640.67|1624.67|1643.92|1627.92|1644.12|1628.12|1639.85|1623.85|21
1642079400000|2022-01-13 13:10:00|1643.94|1627.94|1644.8|1628.8|1644.8|1628.8|1643.94|1627.94|5
1642079410000|2022-01-13 13:10:10|1644.64|1628.64|1644.83|1628.83|1644.84|1628.84|1644.14|1628.14|12
1642079420000|2022-01-13 13:10:20|1644.33|1628.33|1644.33|1628.33|1644.83|1628.83|1644.28|1628.28|10
1642079430000|2022-01-13 13:10:30|1644.36|1628.36|1644.35|1628.35|1644.36|1628.36|1644.35|1628.35|2
1642079440000|2022-01-13 13:10:40|1644.36|1628.36|1644.34|1628.34|1644.36|1628.36|1644.34|1628.34|2
1642079450000|2022-01-13 13:10:50|1644.39|1628.39|1644.37|1628.37|1644.5|1628.5|1644.37|1628.37|3
1642079460000|2022-01-13 13:11:00|1644.5|1628.5|1645.41|1629.41|1645.41|1629.41|1644.5|1628.5|8
1642079470000|2022-01-13 13:11:10|1645.5|1629.5|1645.5|1629.5|1645.5|1629.5|1645.5|1629.5|1
1642079480000|2022-01-13 13:11:20|1646|1630|1645.84|1629.84|1646.05|1630.05|1645.84|1629.84|8
1642079490000|2022-01-13 13:11:30|1645.46|1629.46|1645.25|1629.25|1645.46|1629.46|1645.2|1629.2|5
1642079500000|2022-01-13 13:11:40|1645.26|1629.26|1645.49|1629.49|1645.95|1629.95|1645.26|1629.26|12
1642079510000|2022-01-13 13:11:50|1645.47|1629.47|1645.49|1629.49|1645.49|1629.49|1645.47|1629.47|7
1642079520000|2022-01-13 13:12:00|1645.99|1629.99|1645.48|1629.48|1646.15|1630.15|1645.48|1629.48|13
1642079530000|2022-01-13 13:12:10|1645.15|1629.15|1645.11|1629.11|1645.15|1629.15|1645.11|1629.11|2
1642079540000|2022-01-13 13:12:20|1645.46|1629.46|1645.46|1629.46|1645.46|1629.46|1645.46|1629.46|1
1642079550000|2022-01-13 13:12:30|1645.44|1629.44|1645.72|1629.72|1646|1630|1645.11|1629.11|12
1642079560000|2022-01-13 13:12:40|1646|1630|1646.26|1630.26|1646.26|1630.26|1645.72|1629.72|9
1642079570000|2022-01-13 13:12:50|1646.31|1630.31|1646.14|1630.14|1646.63|1630.63|1646.14|1630.14|5
1642079580000|2022-01-13 13:13:00|1646.36|1630.36|1645.14|1629.14|1646.36|1630.36|1645.1|1629.1|10
1642079590000|2022-01-13 13:13:10|1645.47|1629.47|1644.7|1628.7|1645.89|1629.89|1644.7|1628.7|8
1642079600000|2022-01-13 13:13:20|1645.12|1629.12|1644.82|1628.82|1645.28|1629.28|1644.82|1628.82|5
1642079620000|2022-01-13 13:13:40|1645.35|1629.35|1645.5|1629.5|1645.77|1629.77|1645.35|1629.35|5
1642079630000|2022-01-13 13:13:50|1645.35|1629.35|1645.32|1629.32|1645.35|1629.35|1645.32|1629.32|2
1642079640000|2022-01-13 13:14:00|1644.97|1628.97|1645.12|1629.12|1645.32|1629.32|1644.97|1628.97|6
1642079650000|2022-01-13 13:14:10|1645.1|1629.1|1645.02|1629.02|1645.1|1629.1|1645|1629|3
1642079660000|2022-01-13 13:14:20|1645.22|1629.22|1644.81|1628.81|1645.22|1629.22|1644.81|1628.81|4
1642079670000|2022-01-13 13:14:30|1644.99|1628.99|1645.63|1629.63|1645.63|1629.63|1644.99|1628.99|4
1642079680000|2022-01-13 13:14:40|1646.35|1630.35|1646.17|1630.17|1646.41|1630.41|1646.16|1630.16|8
1642079690000|2022-01-13 13:14:50|1646.07|1630.07|1646.07|1630.07|1646.26|1630.26|1646.07|1630.07|5
1642079700000|2022-01-13 13:15:00|1646.3|1630.3|1646.16|1630.16|1646.3|1630.3|1646.16|1630.16|3
1642079710000|2022-01-13 13:15:10|1646.15|1630.15|1645|1629|1646.15|1630.15|1645|1629|13
1642079720000|2022-01-13 13:15:20|1644.5|1628.5|1643.15|1627.15|1644.5|1628.5|1643.15|1627.15|5
1642079730000|2022-01-13 13:15:30|1643.13|1627.13|1643.13|1627.13|1643.81|1627.81|1643.13|1627.13|9
1642079740000|2022-01-13 13:15:40|1643.38|1627.38|1643|1627|1643.38|1627.38|1643|1627|4
1642079750000|2022-01-13 13:15:50|1642.98|1626.98|1642.88|1626.88|1642.98|1626.98|1642.88|1626.88|2
1642079760000|2022-01-13 13:16:00|1642.6|1626.6|1639.5|1623.5|1642.6|1626.6|1639.5|1623.5|10
1642079770000|2022-01-13 13:16:10|1639.45|1623.45|1638.5|1622.5|1639.45|1623.45|1638.5|1622.5|5
1642079780000|2022-01-13 13:16:20|1638.32|1622.32|1637.85|1621.85|1638.33|1622.33|1637.85|1621.85|5
1642079790000|2022-01-13 13:16:30|1638.07|1622.07|1637.45|1621.45|1638.07|1622.07|1637.25|1621.25|10
1642079800000|2022-01-13 13:16:40|1637.4|1621.4|1637.09|1621.09|1637.4|1621.4|1637|1621|8
1642079810000|2022-01-13 13:16:50|1637|1621|1637.79|1621.79|1637.79|1621.79|1636.5|1620.5|13
1642079820000|2022-01-13 13:17:00|1637.63|1621.63|1637.29|1621.29|1637.79|1621.79|1637.29|1621.29|4
1642079830000|2022-01-13 13:17:10|1637|1621|1636.72|1620.72|1637.29|1621.29|1636.72|1620.72|6
1642079840000|2022-01-13 13:17:20|1636.5|1620.5|1636.5|1620.5|1636.5|1620.5|1636.5|1620.5|1
1642079850000|2022-01-13 13:17:30|1636.3|1620.3|1635.65|1619.65|1636.3|1620.3|1635.65|1619.65|3
1642079870000|2022-01-13 13:17:50|1635.5|1619.5|1635.48|1619.48|1635.5|1619.5|1635.48|1619.48|2
1642079880000|2022-01-13 13:18:00|1635.15|1619.15|1635.18|1619.18|1635.18|1619.18|1634.87|1618.87|3
1642079890000|2022-01-13 13:18:10|1635.21|1619.21|1634.87|1618.87|1635.21|1619.21|1634.87|1618.87|3
1642079900000|2022-01-13 13:18:20|1634.65|1618.65|1634.69|1618.69|1634.78|1618.78|1634.65|1618.65|3
1642079910000|2022-01-13 13:18:30|1634.65|1618.65|1634.65|1618.65|1634.65|1618.65|1634.65|1618.65|1
1642079920000|2022-01-13 13:18:40|1634.69|1618.69|1634.69|1618.69|1634.72|1618.72|1634.65|1618.65|4
1642079930000|2022-01-13 13:18:50|1634.57|1618.57|1634.57|1618.57|1634.65|1618.65|1634.57|1618.57|3
1642079940000|2022-01-13 13:19:00|1634.65|1618.65|1634.44|1618.44|1634.65|1618.65|1634.44|1618.44|7
1642079950000|2022-01-13 13:19:10|1634.65|1618.65|1634.65|1618.65|1634.65|1618.65|1634.44|1618.44|7
1642079960000|2022-01-13 13:19:20|1634.62|1618.62|1634.65|1618.65|1634.65|1618.65|1634.61|1618.61|3
1642079970000|2022-01-13 13:19:30|1634.26|1618.26|1634.22|1618.22|1634.26|1618.26|1634.22|1618.22|3
1642079980000|2022-01-13 13:19:40|1634.2|1618.2|1634.2|1618.2|1634.2|1618.2|1634.2|1618.2|1
1642079990000|2022-01-13 13:19:50|1633.6|1617.6|1633.6|1617.6|1633.6|1617.6|1633.6|1617.6|1
1642080000000|2022-01-13 13:20:00|1633.65|1617.65|1633.7|1617.7|1633.74|1617.74|1633.65|1617.65|6
1642080010000|2022-01-13 13:20:10|1633.67|1617.67|1634.23|1618.23|1634.23|1618.23|1633.67|1617.67|4
1642080020000|2022-01-13 13:20:20|1634.43|1618.43|1634.5|1618.5|1634.5|1618.5|1634.43|1618.43|2
1642080030000|2022-01-13 13:20:30|1634.05|1618.05|1634.02|1618.02|1634.05|1618.05|1634.02|1618.02|2
1642080040000|2022-01-13 13:20:40|1634.01|1618.01|1634.5|1618.5|1634.5|1618.5|1634.01|1618.01|5
1642080050000|2022-01-13 13:20:50|1634.6|1618.6|1634.9|1618.9|1634.9|1618.9|1634.6|1618.6|3
1642080060000|2022-01-13 13:21:00|1635.05|1619.05|1635.24|1619.24|1635.24|1619.24|1634.9|1618.9|4
1642080070000|2022-01-13 13:21:10|1635.41|1619.41|1635.41|1619.41|1635.41|1619.41|1635.41|1619.41|1
1642080080000|2022-01-13 13:21:20|1635.69|1619.69|1636.45|1620.45|1636.45|1620.45|1635.69|1619.69|3
1642080100000|2022-01-13 13:21:40|1636.5|1620.5|1636.5|1620.5|1636.5|1620.5|1636.5|1620.5|1
1642080130000|2022-01-13 13:22:10|1636.72|1620.72|1636.5|1620.5|1636.72|1620.72|1636.5|1620.5|2
1642080190000|2022-01-13 13:23:10|1636.68|1620.68|1635.87|1619.87|1636.68|1620.68|1635.87|1619.87|12
1642080200000|2022-01-13 13:23:20|1635.5|1619.5|1635.5|1619.5|1635.5|1619.5|1635.5|1619.5|1
1642080230000|2022-01-13 13:23:50|1635|1619|1635.4|1619.4|1635.4|1619.4|1634.62|1618.62|8
1642080240000|2022-01-13 13:24:00|1635.52|1619.52|1635.62|1619.62|1636.36|1620.36|1635.46|1619.46|17
1642080250000|2022-01-13 13:24:10|1635.5|1619.5|1635.5|1619.5|1635.5|1619.5|1635.5|1619.5|1
1642080260000|2022-01-13 13:24:20|1635.56|1619.56|1635.14|1619.14|1635.56|1619.56|1635.14|1619.14|3
1642080280000|2022-01-13 13:24:40|1634.64|1618.64|1634.64|1618.64|1634.64|1618.64|1634.64|1618.64|1
1642080290000|2022-01-13 13:24:50|1634.54|1618.54|1634.14|1618.14|1634.54|1618.54|1634.14|1618.14|4
1642080300000|2022-01-13 13:25:00|1633.65|1617.65|1633.65|1617.65|1633.65|1617.65|1633.65|1617.65|1
1642080310000|2022-01-13 13:25:10|1633.5|1617.5|1632.9|1616.9|1633.5|1617.5|1632.9|1616.9|2
1642080320000|2022-01-13 13:25:20|1632.85|1616.85|1632.16|1616.16|1632.85|1616.85|1632.15|1616.15|10
1642080330000|2022-01-13 13:25:30|1632.17|1616.17|1632.16|1616.16|1632.4|1616.4|1632.16|1616.16|7
1642080340000|2022-01-13 13:25:40|1632.08|1616.08|1632|1616|1632.08|1616.08|1632|1616|2
1642080350000|2022-01-13 13:25:50|1631.5|1615.5|1631.5|1615.5|1631.5|1615.5|1631.5|1615.5|1
1642080360000|2022-01-13 13:26:00|1631.75|1615.75|1632.75|1616.75|1632.75|1616.75|1631.75|1615.75|5
1642080370000|2022-01-13 13:26:10|1632.5|1616.5|1632.5|1616.5|1632.5|1616.5|1632.5|1616.5|1
1642080410000|2022-01-13 13:26:50|1632.39|1616.39|1632.45|1616.45|1632.63|1616.63|1632.39|1616.39|6
1642080420000|2022-01-13 13:27:00|1632.48|1616.48|1632.45|1616.45|1632.48|1616.48|1632.45|1616.45|4
1642080430000|2022-01-13 13:27:10|1632.5|1616.5|1632.5|1616.5|1632.5|1616.5|1632.5|1616.5|1
1642080450000|2022-01-13 13:27:30|1632.32|1616.32|1632.32|1616.32|1632.32|1616.32|1632.32|1616.32|1
1642080460000|2022-01-13 13:27:40|1632.5|1616.5|1632.4|1616.4|1632.5|1616.5|1632.32|1616.32|3
1642080480000|2022-01-13 13:28:00|1632.53|1616.53|1632.4|1616.4|1632.53|1616.53|1632.4|1616.4|2
1642080490000|2022-01-13 13:28:10|1632.5|1616.5|1632.69|1616.69|1632.69|1616.69|1632.5|1616.5|2
1642080510000|2022-01-13 13:28:30|1632.5|1616.5|1632.24|1616.24|1632.5|1616.5|1632.24|1616.24|2
1642080520000|2022-01-13 13:28:40|1632.08|1616.08|1631.83|1615.83|1632.18|1616.18|1631.65|1615.65|5
1642080530000|2022-01-13 13:28:50|1631.95|1615.95|1632.54|1616.54|1632.85|1616.85|1631.95|1615.95|5
1642080540000|2022-01-13 13:29:00|1632.72|1616.72|1633|1617|1633|1617|1632.5|1616.5|6
1642080550000|2022-01-13 13:29:10|1632.75|1616.75|1632.5|1616.5|1632.75|1616.75|1632.5|1616.5|2
1642080600000|2022-01-13 13:30:00|1632.37|1616.37|1632.35|1616.35|1632.37|1616.37|1632|1616|6
1642080610000|2022-01-13 13:30:10|1632.44|1616.44|1636.25|1620.25|1636.69|1620.69|1632.44|1616.44|20
1642080620000|2022-01-13 13:30:20|1636.44|1620.44|1637|1621|1637.25|1621.25|1636.44|1620.44|9
1642080630000|2022-01-13 13:30:30|1637.13|1621.13|1636.15|1620.15|1637.14|1621.14|1636.14|1620.14|14
1642080640000|2022-01-13 13:30:40|1636.5|1620.5|1636.1|1620.1|1636.5|1620.5|1636.1|1620.1|3
1642080650000|2022-01-13 13:30:50|1636.29|1620.29|1636.09|1620.09|1636.45|1620.45|1636.09|1620.09|3
1642080660000|2022-01-13 13:31:00|1636.1|1620.1|1636.5|1620.5|1636.5|1620.5|1636.1|1620.1|2
1642080670000|2022-01-13 13:31:10|1637|1621|1637.67|1621.67|1637.67|1621.67|1636.5|1620.5|12
1642080680000|2022-01-13 13:31:20|1637.68|1621.68|1638.2|1622.2|1638.27|1622.27|1637.68|1621.68|4
1642080690000|2022-01-13 13:31:30|1638.1|1622.1|1638.1|1622.1|1638.1|1622.1|1638.1|1622.1|1
1642080700000|2022-01-13 13:31:40|1638.3|1622.3|1638.96|1622.96|1639.26|1623.26|1638.2|1622.2|12
1642080710000|2022-01-13 13:31:50|1639.11|1623.11|1639.37|1623.37|1639.89|1623.89|1638.56|1622.56|10
1642080720000|2022-01-13 13:32:00|1639.87|1623.87|1639.82|1623.82|1639.87|1623.87|1639.56|1623.56|6
1642080730000|2022-01-13 13:32:10|1639.6|1623.6|1640.17|1624.17|1640.2|1624.2|1639.6|1623.6|7
1642080740000|2022-01-13 13:32:20|1640.11|1624.11|1640.17|1624.17|1640.17|1624.17|1640.11|1624.11|2
1642080750000|2022-01-13 13:32:30|1640.45|1624.45|1640.5|1624.5|1641.1|1625.1|1640.45|1624.45|8
1642080760000|2022-01-13 13:32:40|1639.7|1623.7|1639.79|1623.79|1640.5|1624.5|1639.5|1623.5|13
1642080770000|2022-01-13 13:32:50|1639.5|1623.5|1639.25|1623.25|1639.5|1623.5|1639.25|1623.25|3
1642080780000|2022-01-13 13:33:00|1639.21|1623.21|1639.32|1623.32|1639.71|1623.71|1639.16|1623.16|8
1642080790000|2022-01-13 13:33:10|1639.16|1623.16|1640.39|1624.39|1640.5|1624.5|1639.16|1623.16|12
1642080800000|2022-01-13 13:33:20|1640.49|1624.49|1641.5|1625.5|1641.5|1625.5|1640.49|1624.49|4
1642080810000|2022-01-13 13:33:30|1641.44|1625.44|1641.35|1625.35|1641.65|1625.65|1641.35|1625.35|4
1642080820000|2022-01-13 13:33:40|1641.5|1625.5|1641.5|1625.5|1641.5|1625.5|1641.35|1625.35|4
1642080830000|2022-01-13 13:33:50|1641.53|1625.53|1643.8|1627.8|1644.3|1628.3|1641.53|1625.53|9
1642080840000|2022-01-13 13:34:00|1643.5|1627.5|1643.28|1627.28|1643.5|1627.5|1643|1627|9
1642080850000|2022-01-13 13:34:10|1643.5|1627.5|1643.28|1627.28|1643.5|1627.5|1643.28|1627.28|2
1642080860000|2022-01-13 13:34:20|1643|1627|1643.5|1627.5|1643.5|1627.5|1643|1627|2
1642080870000|2022-01-13 13:34:30|1643|1627|1643.31|1627.31|1643.35|1627.35|1643|1627|4
1642080880000|2022-01-13 13:34:40|1643.32|1627.32|1643.5|1627.5|1643.5|1627.5|1643.32|1627.32|2
1642080890000|2022-01-13 13:34:50|1643.38|1627.38|1643.35|1627.35|1643.5|1627.5|1643.32|1627.32|9
1642080900000|2022-01-13 13:35:00|1643.32|1627.32|1643.32|1627.32|1643.35|1627.35|1643.32|1627.32|5
1642080910000|2022-01-13 13:35:10|1643.3|1627.3|1643.92|1627.92|1644.24|1628.24|1643.3|1627.3|14
1642080920000|2022-01-13 13:35:20|1643.75|1627.75|1644.34|1628.34|1644.34|1628.34|1643.75|1627.75|3
1642080930000|2022-01-13 13:35:30|1644.4|1628.4|1644.5|1628.5|1644.5|1628.5|1644.4|1628.4|2
1642080940000|2022-01-13 13:35:40|1644.52|1628.52|1644.75|1628.75|1644.75|1628.75|1644.5|1628.5|5
1642080950000|2022-01-13 13:35:50|1644.77|1628.77|1645.85|1629.85|1645.85|1629.85|1644.77|1628.77|10
1642080960000|2022-01-13 13:36:00|1645.75|1629.75|1645.52|1629.52|1645.75|1629.75|1645.52|1629.52|5
1642080970000|2022-01-13 13:36:10|1645.51|1629.51|1645.5|1629.5|1645.51|1629.51|1645.5|1629.5|2
1642080980000|2022-01-13 13:36:20|1645.51|1629.51|1645.51|1629.51|1645.51|1629.51|1645.5|1629.5|3
1642080990000|2022-01-13 13:36:30|1645.5|1629.5|1645.51|1629.51|1645.82|1629.82|1645.5|1629.5|7
1642081010000|2022-01-13 13:36:50|1645.75|1629.75|1645.75|1629.75|1645.75|1629.75|1645.5|1629.5|5
1642081020000|2022-01-13 13:37:00|1645.5|1629.5|1645.74|1629.74|1646.03|1630.03|1645.5|1629.5|14
1642081030000|2022-01-13 13:37:10|1646.2|1630.2|1644.54|1628.54|1646.2|1630.2|1644.52|1628.52|6
1642081040000|2022-01-13 13:37:20|1644.82|1628.82|1644.72|1628.72|1645|1629|1643.9|1627.9|12
1642081050000|2022-01-13 13:37:30|1644.5|1628.5|1644.5|1628.5|1645|1629|1644.5|1628.5|3
1642081060000|2022-01-13 13:37:40|1644.15|1628.15|1644.28|1628.28|1644.28|1628.28|1644.15|1628.15|2
1642081070000|2022-01-13 13:37:50|1644.38|1628.38|1643.9|1627.9|1644.69|1628.69|1643.5|1627.5|9
1642081080000|2022-01-13 13:38:00|1644.04|1628.04|1643.52|1627.52|1644.04|1628.04|1643.52|1627.52|6
1642081090000|2022-01-13 13:38:10|1643.53|1627.53|1643.5|1627.5|1644.02|1628.02|1643.5|1627.5|8
1642081100000|2022-01-13 13:38:20|1643.32|1627.32|1642.82|1626.82|1643.32|1627.32|1642.82|1626.82|3
1642081110000|2022-01-13 13:38:30|1643.17|1627.17|1642.6|1626.6|1643.17|1627.17|1642.6|1626.6|5
1642081130000|2022-01-13 13:38:50|1642.75|1626.75|1643.2|1627.2|1643.2|1627.2|1642.75|1626.75|4
1642081140000|2022-01-13 13:39:00|1643.17|1627.17|1643|1627|1643.17|1627.17|1643|1627|2
1642081150000|2022-01-13 13:39:10|1643.1|1627.1|1643.24|1627.24|1643.31|1627.31|1643.1|1627.1|6
1642081160000|2022-01-13 13:39:20|1643.45|1627.45|1642.99|1626.99|1643.45|1627.45|1642.8|1626.8|10
1642081170000|2022-01-13 13:39:30|1642.82|1626.82|1642.95|1626.95|1642.99|1626.99|1642.82|1626.82|5
1642081180000|2022-01-13 13:39:40|1642.82|1626.82|1643.02|1627.02|1643.02|1627.02|1642.82|1626.82|8
1642081190000|2022-01-13 13:39:50|1643.03|1627.03|1643.46|1627.46|1643.46|1627.46|1643.03|1627.03|6
1642081200000|2022-01-13 13:40:00|1643.48|1627.48|1643.5|1627.5|1644.68|1628.68|1643.48|1627.48|12
1642081210000|2022-01-13 13:40:10|1643.58|1627.58|1643.78|1627.78|1643.78|1627.78|1643.46|1627.46|8
1642081220000|2022-01-13 13:40:20|1643.58|1627.58|1643.58|1627.58|1643.58|1627.58|1643.58|1627.58|1
1642081230000|2022-01-13 13:40:30|1643.76|1627.76|1643.78|1627.78|1643.96|1627.96|1643.64|1627.64|4
1642081240000|2022-01-13 13:40:40|1643.64|1627.64|1643.15|1627.15|1643.64|1627.64|1642.75|1626.75|8
1642081250000|2022-01-13 13:40:50|1643.25|1627.25|1643.36|1627.36|1643.36|1627.36|1643.15|1627.15|3
1642081260000|2022-01-13 13:41:00|1643.2|1627.2|1643.62|1627.62|1643.65|1627.65|1643.2|1627.2|6
1642081270000|2022-01-13 13:41:10|1643.58|1627.58|1643.58|1627.58|1643.58|1627.58|1643.58|1627.58|1
1642081280000|2022-01-13 13:41:20|1643.78|1627.78|1643.58|1627.58|1643.78|1627.78|1643.58|1627.58|2
1642081290000|2022-01-13 13:41:30|1643.46|1627.46|1643.58|1627.58|1643.78|1627.78|1643.46|1627.46|3
1642081300000|2022-01-13 13:41:40|1643.46|1627.46|1643.46|1627.46|1643.46|1627.46|1643.46|1627.46|1
1642081320000|2022-01-13 13:42:00|1642.8|1626.8|1642.96|1626.96|1642.96|1626.96|1642.8|1626.8|2
1642081340000|2022-01-13 13:42:20|1643.51|1627.51|1643.57|1627.57|1643.62|1627.62|1643.51|1627.51|3
1642081350000|2022-01-13 13:42:30|1643.62|1627.62|1643.48|1627.48|1643.62|1627.62|1643.48|1627.48|6
1642081360000|2022-01-13 13:42:40|1643.46|1627.46|1642.96|1626.96|1643.48|1627.48|1642.96|1626.96|4
1642081370000|2022-01-13 13:42:50|1643.31|1627.31|1643.72|1627.72|1643.72|1627.72|1642.95|1626.95|8
1642081380000|2022-01-13 13:43:00|1644.31|1628.31|1644.35|1628.35|1644.54|1628.54|1644|1628|9
1642081390000|2022-01-13 13:43:10|1644|1628|1644.5|1628.5|1644.5|1628.5|1644|1628|3
1642081400000|2022-01-13 13:43:20|1644.45|1628.45|1644.4|1628.4|1645|1629|1644.4|1628.4|5
1642081410000|2022-01-13 13:43:30|1644.33|1628.33|1644.33|1628.33|1644.33|1628.33|1644.33|1628.33|1
1642081430000|2022-01-13 13:43:50|1643.83|1627.83|1642.5|1626.5|1643.83|1627.83|1642.5|1626.5|6
1642081440000|2022-01-13 13:44:00|1642.76|1626.76|1642.5|1626.5|1642.76|1626.76|1642.5|1626.5|2
1642081450000|2022-01-13 13:44:10|1642.72|1626.72|1643.23|1627.23|1643.23|1627.23|1642.72|1626.72|3
1642081460000|2022-01-13 13:44:20|1643.35|1627.35|1642.5|1626.5|1643.35|1627.35|1642.5|1626.5|6
1642081470000|2022-01-13 13:44:30|1642.3|1626.3|1640.5|1624.5|1642.3|1626.3|1640.5|1624.5|11
1642081480000|2022-01-13 13:44:40|1640.72|1624.72|1640.5|1624.5|1640.72|1624.72|1640.5|1624.5|6
1642081490000|2022-01-13 13:44:50|1640.8|1624.8|1640.8|1624.8|1641.4|1625.4|1640.8|1624.8|5
1642081500000|2022-01-13 13:45:00|1641.3|1625.3|1641.35|1625.35|1641.66|1625.66|1641|1625|17
1642081510000|2022-01-13 13:45:10|1641.1|1625.1|1642.45|1626.45|1642.45|1626.45|1641.1|1625.1|10
1642081520000|2022-01-13 13:45:20|1642.21|1626.21|1642.79|1626.79|1642.79|1626.79|1641.97|1625.97|7
1642081530000|2022-01-13 13:45:30|1642.75|1626.75|1642.79|1626.79|1642.79|1626.79|1642.75|1626.75|2
1642081540000|2022-01-13 13:45:40|1643|1627|1643.5|1627.5|1643.55|1627.55|1642.9|1626.9|5
1642081550000|2022-01-13 13:45:50|1643.28|1627.28|1643.3|1627.3|1643.73|1627.73|1643.28|1627.28|6
1642081560000|2022-01-13 13:46:00|1643.15|1627.15|1643.57|1627.57|1643.58|1627.58|1643.15|1627.15|10
1642081570000|2022-01-13 13:46:10|1643.17|1627.17|1642.75|1626.75|1643.25|1627.25|1642.75|1626.75|3
1642081580000|2022-01-13 13:46:20|1642.85|1626.85|1642.5|1626.5|1643|1627|1642.5|1626.5|7
1642081650000|2022-01-13 13:47:30|1642.49|1626.49|1642.5|1626.5|1642.64|1626.64|1642.34|1626.34|5
1642081670000|2022-01-13 13:47:50|1642.72|1626.72|1642.69|1626.69|1642.72|1626.72|1642.69|1626.69|2
1642081680000|2022-01-13 13:48:00|1643|1627|1642.72|1626.72|1643|1627|1642.72|1626.72|2
1642081690000|2022-01-13 13:48:10|1643|1627|1643.16|1627.16|1643.16|1627.16|1642.72|1626.72|4
1642081720000|2022-01-13 13:48:40|1643.02|1627.02|1643.16|1627.16|1643.16|1627.16|1643.02|1627.02|2
1642081730000|2022-01-13 13:48:50|1643.02|1627.02|1643.02|1627.02|1643.16|1627.16|1643.02|1627.02|3
1642081740000|2022-01-13 13:49:00|1643.34|1627.34|1643.18|1627.18|1643.34|1627.34|1643.18|1627.18|3
1642081750000|2022-01-13 13:49:10|1643.51|1627.51|1643.52|1627.52|1643.58|1627.58|1643.49|1627.49|7
1642081760000|2022-01-13 13:49:20|1643.61|1627.61|1643.4|1627.4|1643.61|1627.61|1643.4|1627.4|4
1642081770000|2022-01-13 13:49:30|1643.32|1627.32|1642.5|1626.5|1643.32|1627.32|1642.5|1626.5|4
1642081800000|2022-01-13 13:50:00|1642.69|1626.69|1642.69|1626.69|1642.69|1626.69|1642.69|1626.69|1
1642081830000|2022-01-13 13:50:30|1642.5|1626.5|1642.5|1626.5|1642.5|1626.5|1642.5|1626.5|1
1642081840000|2022-01-13 13:50:40|1643.11|1627.11|1643.77|1627.77|1643.83|1627.83|1643.11|1627.11|4
1642081850000|2022-01-13 13:50:50|1643.69|1627.69|1643.77|1627.77|1643.77|1627.77|1643.69|1627.69|2
1642081860000|2022-01-13 13:51:00|1644.35|1628.35|1644.34|1628.34|1644.35|1628.35|1644.16|1628.16|3
1642081870000|2022-01-13 13:51:10|1644.25|1628.25|1644.06|1628.06|1644.25|1628.25|1643.66|1627.66|5
1642081880000|2022-01-13 13:51:20|1643.82|1627.82|1643.82|1627.82|1643.82|1627.82|1643.6|1627.6|5
1642081890000|2022-01-13 13:51:30|1643.6|1627.6|1643.94|1627.94|1643.94|1627.94|1643.6|1627.6|6
1642081900000|2022-01-13 13:51:40|1643.66|1627.66|1644.06|1628.06|1644.16|1628.16|1643.66|1627.66|6
1642081910000|2022-01-13 13:51:50|1644.16|1628.16|1644.06|1628.06|1644.16|1628.16|1644.06|1628.06|2
1642081920000|2022-01-13 13:52:00|1644.16|1628.16|1643.5|1627.5|1644.16|1628.16|1643.5|1627.5|4
1642081930000|2022-01-13 13:52:10|1643.88|1627.88|1643.38|1627.38|1643.88|1627.88|1643.38|1627.38|3
1642081940000|2022-01-13 13:52:20|1643.36|1627.36|1642.5|1626.5|1643.36|1627.36|1642.5|1626.5|12
1642081950000|2022-01-13 13:52:30|1642.25|1626.25|1642.26|1626.26|1642.26|1626.26|1642.25|1626.25|2
1642081960000|2022-01-13 13:52:40|1642.25|1626.25|1642.04|1626.04|1642.53|1626.53|1642.04|1626.04|7
1642081970000|2022-01-13 13:52:50|1642.25|1626.25|1642.25|1626.25|1642.25|1626.25|1642.25|1626.25|1
1642081980000|2022-01-13 13:53:00|1642.31|1626.31|1642.5|1626.5|1643|1627|1642.31|1626.31|4
1642081990000|2022-01-13 13:53:10|1642.35|1626.35|1642.5|1626.5|1642.5|1626.5|1642.35|1626.35|5
1642082000000|2022-01-13 13:53:20|1642.62|1626.62|1642.42|1626.42|1642.62|1626.62|1642.42|1626.42|5
1642082020000|2022-01-13 13:53:40|1642.45|1626.45|1642.45|1626.45|1642.45|1626.45|1642.45|1626.45|1
1642082030000|2022-01-13 13:53:50|1642.42|1626.42|1642.42|1626.42|1642.42|1626.42|1642.38|1626.38|5
1642082040000|2022-01-13 13:54:00|1642.43|1626.43|1642.49|1626.49|1642.49|1626.49|1642.43|1626.43|2
1642082050000|2022-01-13 13:54:10|1642.5|1626.5|1642.5|1626.5|1642.5|1626.5|1642.5|1626.5|1
1642082070000|2022-01-13 13:54:30|1642.9|1626.9|1642.75|1626.75|1643.15|1627.15|1642.75|1626.75|3
1642082080000|2022-01-13 13:54:40|1642.73|1626.73|1642.73|1626.73|1642.73|1626.73|1642.73|1626.73|1
1642082090000|2022-01-13 13:54:50|1642.49|1626.49|1642.49|1626.49|1642.49|1626.49|1642.49|1626.49|1
1642082100000|2022-01-13 13:55:00|1642.5|1626.5|1642.49|1626.49|1642.5|1626.5|1642.44|1626.44|3
1642082110000|2022-01-13 13:55:10|1642.44|1626.44|1640.22|1624.22|1642.49|1626.49|1640.22|1624.22|15
1642082120000|2022-01-13 13:55:20|1640.03|1624.03|1640.35|1624.35|1640.35|1624.35|1639.92|1623.92|5
1642082130000|2022-01-13 13:55:30|1640|1624|1640|1624|1640.3|1624.3|1640|1624|6
1642082140000|2022-01-13 13:55:40|1640.11|1624.11|1640.23|1624.23|1640.63|1624.63|1639.7|1623.7|7
1642082150000|2022-01-13 13:55:50|1639.5|1623.5|1640.25|1624.25|1640.25|1624.25|1639.5|1623.5|3
1642082160000|2022-01-13 13:56:00|1640.5|1624.5|1640.5|1624.5|1640.5|1624.5|1640.5|1624.5|1
1642082170000|2022-01-13 13:56:10|1640.37|1624.37|1640.5|1624.5|1640.5|1624.5|1640.2|1624.2|3
1642082190000|2022-01-13 13:56:30|1640|1624|1639.85|1623.85|1640|1624|1639.8|1623.8|4
1642082220000|2022-01-13 13:57:00|1639.72|1623.72|1639.72|1623.72|1639.72|1623.72|1639.72|1623.72|1
1642082230000|2022-01-13 13:57:10|1640.25|1624.25|1641.05|1625.05|1641.05|1625.05|1640.25|1624.25|5
1642082240000|2022-01-13 13:57:20|1641|1625|1641|1625|1641|1625|1641|1625|1
1642082260000|2022-01-13 13:57:40|1640.5|1624.5|1640.72|1624.72|1640.79|1624.79|1640.5|1624.5|5
1642082270000|2022-01-13 13:57:50|1640.5|1624.5|1640.72|1624.72|1640.72|1624.72|1640.5|1624.5|4
1642082280000|2022-01-13 13:58:00|1640.79|1624.79|1640.5|1624.5|1640.79|1624.79|1640.5|1624.5|2
1642082290000|2022-01-13 13:58:10|1640.21|1624.21|1640.11|1624.11|1640.5|1624.5|1640.11|1624.11|5
1642082300000|2022-01-13 13:58:20|1640.1|1624.1|1639.6|1623.6|1640.1|1624.1|1639.6|1623.6|4
1642082310000|2022-01-13 13:58:30|1639.5|1623.5|1639.5|1623.5|1639.5|1623.5|1639.5|1623.5|1
1642082330000|2022-01-13 13:58:50|1639.56|1623.56|1640.31|1624.31|1640.68|1624.68|1639.56|1623.56|10
1642082340000|2022-01-13 13:59:00|1640.75|1624.75|1640.75|1624.75|1640.75|1624.75|1640.75|1624.75|1
1642082350000|2022-01-13 13:59:10|1641|1625|1640.75|1624.75|1641|1625|1640.75|1624.75|2
1642082360000|2022-01-13 13:59:20|1640.5|1624.5|1640.75|1624.75|1640.75|1624.75|1640.5|1624.5|2
1642082370000|2022-01-13 13:59:30|1640.5|1624.5|1641.5|1625.5|1641.5|1625.5|1640.4|1624.4|14
1642082380000|2022-01-13 13:59:40|1641.69|1625.69|1641.22|1625.22|1641.69|1625.69|1641.22|1625.22|12
1642082390000|2022-01-13 13:59:50|1641.4|1625.4|1641.22|1625.22|1641.4|1625.4|1641.22|1625.22|2
1642082400000|2022-01-13 14:00:00|1641|1625|1641.5|1625.5|1641.5|1625.5|1640.7|1624.7|7
1642082410000|2022-01-13 14:00:10|1642|1626|1641.79|1625.79|1642|1626|1641.75|1625.75|5
1642082420000|2022-01-13 14:00:20|1641.85|1625.85|1642.24|1626.24|1642.75|1626.75|1641.85|1625.85|5
1642082430000|2022-01-13 14:00:30|1642.36|1626.36|1642|1626|1642.4|1626.4|1642|1626|3
1642082440000|2022-01-13 14:00:40|1641.5|1625.5|1641.5|1625.5|1641.5|1625.5|1641.5|1625.5|1
1642082450000|2022-01-13 14:00:50|1641.22|1625.22|1641.22|1625.22|1641.22|1625.22|1641.22|1625.22|1
1642082460000|2022-01-13 14:01:00|1641.5|1625.5|1641.5|1625.5|1641.75|1625.75|1641.5|1625.5|4
1642082470000|2022-01-13 14:01:10|1641.9|1625.9|1641.5|1625.5|1641.9|1625.9|1641.5|1625.5|2
1642082480000|2022-01-13 14:01:20|1641.4|1625.4|1642.18|1626.18|1642.19|1626.19|1641.4|1625.4|9
1642082490000|2022-01-13 14:01:30|1641.88|1625.88|1641.83|1625.83|1642.18|1626.18|1641.33|1625.33|10
1642082500000|2022-01-13 14:01:40|1641.63|1625.63|1641.5|1625.5|1641.63|1625.63|1641.13|1625.13|8
1642082510000|2022-01-13 14:01:50|1641|1625|1640.1|1624.1|1641|1625|1640.1|1624.1|3
1642082520000|2022-01-13 14:02:00|1639.6|1623.6|1639.82|1623.82|1639.82|1623.82|1639.6|1623.6|4
1642082530000|2022-01-13 14:02:10|1640.1|1624.1|1639.17|1623.17|1640.1|1624.1|1639.17|1623.17|10
1642082540000|2022-01-13 14:02:20|1639.25|1623.25|1638.5|1622.5|1639.25|1623.25|1638.1|1622.1|9
1642082550000|2022-01-13 14:02:30|1638.48|1622.48|1638|1622|1638.5|1622.5|1638|1622|3
1642082560000|2022-01-13 14:02:40|1637.5|1621.5|1637.02|1621.02|1637.5|1621.5|1637|1621|4
1642082570000|2022-01-13 14:02:50|1637.03|1621.03|1637.05|1621.05|1637.06|1621.06|1637.03|1621.03|3
1642082580000|2022-01-13 14:03:00|1637.06|1621.06|1637.05|1621.05|1637.26|1621.26|1637.05|1621.05|4
1642082590000|2022-01-13 14:03:10|1637.15|1621.15|1636.5|1620.5|1637.15|1621.15|1636.5|1620.5|3
1642082610000|2022-01-13 14:03:30|1636.79|1620.79|1636.5|1620.5|1636.79|1620.79|1636.5|1620.5|3
1642082620000|2022-01-13 14:03:40|1636.19|1620.19|1636.1|1620.1|1636.19|1620.19|1636.1|1620.1|2
1642082630000|2022-01-13 14:03:50|1636|1620|1635.13|1619.13|1636|1620|1635.13|1619.13|5
1642082640000|2022-01-13 14:04:00|1635.12|1619.12|1635.34|1619.34|1635.5|1619.5|1635.12|1619.12|8
1642082650000|2022-01-13 14:04:10|1635.32|1619.32|1635.5|1619.5|1635.5|1619.5|1635.32|1619.32|3
1642082660000|2022-01-13 14:04:20|1636|1620|1636.31|1620.31|1636.31|1620.31|1635.62|1619.62|6
1642082670000|2022-01-13 14:04:30|1636.43|1620.43|1637.69|1621.69|1637.71|1621.71|1636.31|1620.31|11
1642082680000|2022-01-13 14:04:40|1637.54|1621.54|1637|1621|1637.54|1621.54|1637|1621|6
1642082690000|2022-01-13 14:04:50|1636.75|1620.75|1636.75|1620.75|1636.75|1620.75|1636.75|1620.75|1
1642082710000|2022-01-13 14:05:10|1636.5|1620.5|1638.25|1622.25|1638.32|1622.32|1636.5|1620.5|13
1642082720000|2022-01-13 14:05:20|1638.18|1622.18|1638.25|1622.25|1638.25|1622.25|1638.18|1622.18|2
1642082730000|2022-01-13 14:05:30|1638|1622|1637.5|1621.5|1638|1622|1637.5|1621.5|2
1642082740000|2022-01-13 14:05:40|1637.52|1621.52|1637.82|1621.82|1637.82|1621.82|1637.5|1621.5|4
1642082750000|2022-01-13 14:05:50|1637.75|1621.75|1637.1|1621.1|1637.75|1621.75|1637.1|1621.1|4
1642082760000|2022-01-13 14:06:00|1637.11|1621.11|1637.5|1621.5|1637.74|1621.74|1637.11|1621.11|7
1642082770000|2022-01-13 14:06:10|1637.52|1621.52|1637.5|1621.5|1637.52|1621.52|1637.5|1621.5|2
1642082780000|2022-01-13 14:06:20|1637.3|1621.3|1637|1621|1637.3|1621.3|1637|1621|3
1642082800000|2022-01-13 14:06:40|1636.9|1620.9|1636.95|1620.95|1637.05|1621.05|1636.5|1620.5|6
1642082810000|2022-01-13 14:06:50|1637.05|1621.05|1637.69|1621.69|1637.9|1621.9|1636.55|1620.55|9
1642082820000|2022-01-13 14:07:00|1637.5|1621.5|1637.33|1621.33|1638|1622|1637.33|1621.33|9
1642082830000|2022-01-13 14:07:10|1637.32|1621.32|1637.3|1621.3|1637.32|1621.32|1637.3|1621.3|2
1642082840000|2022-01-13 14:07:20|1637.23|1621.23|1637.13|1621.13|1637.23|1621.23|1637.13|1621.13|3
1642082850000|2022-01-13 14:07:30|1636.73|1620.73|1638.09|1622.09|1638.16|1622.16|1636.73|1620.73|24
1642082860000|2022-01-13 14:07:40|1638.3|1622.3|1639.25|1623.25|1639.44|1623.44|1638.3|1622.3|14
1642082870000|2022-01-13 14:07:50|1639.23|1623.23|1640.1|1624.1|1640.1|1624.1|1639.23|1623.23|13
1642082880000|2022-01-13 14:08:00|1640.02|1624.02|1640.15|1624.15|1640.15|1624.15|1640.02|1624.02|3
1642082890000|2022-01-13 14:08:10|1640.65|1624.65|1640.56|1624.56|1641.06|1625.06|1640.5|1624.5|8
1642082900000|2022-01-13 14:08:20|1640.57|1624.57|1640.36|1624.36|1640.57|1624.57|1639.96|1623.96|7
1642082910000|2022-01-13 14:08:30|1640.31|1624.31|1640.8|1624.8|1641.08|1625.08|1640.31|1624.31|4
1642082920000|2022-01-13 14:08:40|1641.08|1625.08|1641.72|1625.72|1641.72|1625.72|1641.08|1625.08|6
1642082930000|2022-01-13 14:08:50|1642|1626|1641.43|1625.43|1642|1626|1641.43|1625.43|5
1642082940000|2022-01-13 14:09:00|1641.37|1625.37|1641.36|1625.36|1641.86|1625.86|1641.16|1625.16|11
1642082950000|2022-01-13 14:09:10|1641.16|1625.16|1641.37|1625.37|1641.87|1625.87|1641.16|1625.16|9
1642082960000|2022-01-13 14:09:20|1641.05|1625.05|1642.37|1626.37|1642.37|1626.37|1641.05|1625.05|6
1642082970000|2022-01-13 14:09:30|1642.38|1626.38|1642.75|1626.75|1642.84|1626.84|1642.36|1626.36|8
1642082980000|2022-01-13 14:09:40|1642.5|1626.5|1642.5|1626.5|1643.15|1627.15|1642.5|1626.5|10
1642082990000|2022-01-13 14:09:50|1642.48|1626.48|1642.24|1626.24|1642.5|1626.5|1642.15|1626.15|9
1642083000000|2022-01-13 14:10:00|1642.28|1626.28|1642.75|1626.75|1642.8|1626.8|1641.94|1625.94|9
1642083010000|2022-01-13 14:10:10|1642.5|1626.5|1642.41|1626.41|1643.2|1627.2|1642.41|1626.41|13
1642083020000|2022-01-13 14:10:20|1642.5|1626.5|1641.96|1625.96|1642.5|1626.5|1641.65|1625.65|6
1642083030000|2022-01-13 14:10:30|1641.92|1625.92|1641.92|1625.92|1641.92|1625.92|1641.92|1625.92|1
1642083040000|2022-01-13 14:10:40|1641.67|1625.67|1642.69|1626.69|1642.75|1626.75|1641.67|1625.67|13
1642083050000|2022-01-13 14:10:50|1642.6|1626.6|1642.26|1626.26|1643.02|1627.02|1642.11|1626.11|12
1642083060000|2022-01-13 14:11:00|1642.17|1626.17|1641.4|1625.4|1642.17|1626.17|1641.38|1625.38|9
1642083070000|2022-01-13 14:11:10|1641|1625|1641.4|1625.4|1641.4|1625.4|1641|1625|5
1642083090000|2022-01-13 14:11:30|1641.36|1625.36|1641.42|1625.42|1641.42|1625.42|1641.29|1625.29|3
1642083100000|2022-01-13 14:11:40|1641.5|1625.5|1641.41|1625.41|1641.5|1625.5|1641.41|1625.41|2
1642083110000|2022-01-13 14:11:50|1641.5|1625.5|1641.22|1625.22|1641.5|1625.5|1641.22|1625.22|3
1642083120000|2022-01-13 14:12:00|1641.39|1625.39|1641.22|1625.22|1641.39|1625.39|1641.22|1625.22|2
1642083130000|2022-01-13 14:12:10|1641.26|1625.26|1641.22|1625.22|1641.3|1625.3|1641.05|1625.05|5
1642083140000|2022-01-13 14:12:20|1641.05|1625.05|1640.9|1624.9|1641.05|1625.05|1640.1|1624.1|10
1642083150000|2022-01-13 14:12:30|1640.89|1624.89|1640.79|1624.79|1641.1|1625.1|1640.79|1624.79|4
1642083160000|2022-01-13 14:12:40|1641|1625|1640.77|1624.77|1641|1625|1640.74|1624.74|4
1642083170000|2022-01-13 14:12:50|1640.84|1624.84|1641.22|1625.22|1641.22|1625.22|1640.77|1624.77|3
1642083180000|2022-01-13 14:13:00|1641.15|1625.15|1641.03|1625.03|1641.15|1625.15|1640.65|1624.65|8
1642083190000|2022-01-13 14:13:10|1641.25|1625.25|1641.5|1625.5|1641.5|1625.5|1641.25|1625.25|2
1642083200000|2022-01-13 14:13:20|1641.54|1625.54|1641.5|1625.5|1641.54|1625.54|1641.5|1625.5|8
1642083210000|2022-01-13 14:13:30|1641.51|1625.51|1641.51|1625.51|1641.51|1625.51|1641.51|1625.51|1
1642083220000|2022-01-13 14:13:40|1642.01|1626.01|1642|1626|1642.01|1626.01|1641.51|1625.51|6
1642083230000|2022-01-13 14:13:50|1641.75|1625.75|1641.95|1625.95|1642|1626|1641.62|1625.62|8
1642083240000|2022-01-13 14:14:00|1641.7|1625.7|1642.03|1626.03|1642.4|1626.4|1641.7|1625.7|4
1642083250000|2022-01-13 14:14:10|1642.38|1626.38|1643.26|1627.26|1643.26|1627.26|1642.38|1626.38|10
1642083260000|2022-01-13 14:14:20|1643.3|1627.3|1642.79|1626.79|1643.34|1627.34|1642.79|1626.79|11
1642083270000|2022-01-13 14:14:30|1643|1627|1643.05|1627.05|1643.13|1627.13|1642.5|1626.5|9
1642083280000|2022-01-13 14:14:40|1642.92|1626.92|1642.5|1626.5|1643|1627|1642.44|1626.44|11
1642083290000|2022-01-13 14:14:50|1642.75|1626.75|1642.75|1626.75|1642.75|1626.75|1642.5|1626.5|5
1642083300000|2022-01-13 14:15:00|1642.88|1626.88|1643.45|1627.45|1643.45|1627.45|1642.75|1626.75|6
1642083310000|2022-01-13 14:15:10|1643.5|1627.5|1643.29|1627.29|1643.5|1627.5|1643|1627|8
1642083320000|2022-01-13 14:15:20|1643|1627|1642|1626|1643|1627|1642|1626|5
1642083330000|2022-01-13 14:15:30|1641.7|1625.7|1640.79|1624.79|1641.8|1625.8|1640.79|1624.79|4
1642083340000|2022-01-13 14:15:40|1640.78|1624.78|1642.21|1626.21|1642.21|1626.21|1640.78|1624.78|9
1642083350000|2022-01-13 14:15:50|1642|1626|1641.88|1625.88|1642.25|1626.25|1641.88|1625.88|7
1642083360000|2022-01-13 14:16:00|1641.92|1625.92|1642.12|1626.12|1642.12|1626.12|1641.92|1625.92|2
1642083370000|2022-01-13 14:16:10|1642.13|1626.13|1642.31|1626.31|1642.31|1626.31|1642.12|1626.12|4
1642083380000|2022-01-13 14:16:20|1642.13|1626.13|1642.99|1626.99|1642.99|1626.99|1641.89|1625.89|7
1642083390000|2022-01-13 14:16:30|1642.59|1626.59|1638.1|1622.1|1642.99|1626.99|1638.1|1622.1|21
1642083400000|2022-01-13 14:16:40|1638|1622|1637.79|1621.79|1638.1|1622.1|1637.79|1621.79|3
1642083410000|2022-01-13 14:16:50|1638|1622|1637.72|1621.72|1638|1622|1637.5|1621.5|9
1642083420000|2022-01-13 14:17:00|1637.81|1621.81|1638.05|1622.05|1638.5|1622.5|1637.79|1621.79|5
1642083430000|2022-01-13 14:17:10|1638.15|1622.15|1638.1|1622.1|1638.34|1622.34|1638.1|1622.1|4
1642083440000|2022-01-13 14:17:20|1638.5|1622.5|1638.15|1622.15|1638.5|1622.5|1638.15|1622.15|2
1642083450000|2022-01-13 14:17:30|1638.4|1622.4|1638.4|1622.4|1638.4|1622.4|1638.4|1622.4|1
1642083490000|2022-01-13 14:18:10|1638.5|1622.5|1638.5|1622.5|1638.5|1622.5|1638.5|1622.5|1
1642083500000|2022-01-13 14:18:20|1638.46|1622.46|1638.49|1622.49|1638.49|1622.49|1638.46|1622.46|2
1642083510000|2022-01-13 14:18:30|1638.5|1622.5|1638.46|1622.46|1638.5|1622.5|1638.46|1622.46|4
1642083520000|2022-01-13 14:18:40|1638.5|1622.5|1640.77|1624.77|1640.77|1624.77|1638.5|1622.5|10
1642083530000|2022-01-13 14:18:50|1641.69|1625.69|1644.48|1628.48|1645|1629|1641.4|1625.4|18
1642083540000|2022-01-13 14:19:00|1644.94|1628.94|1645.5|1629.5|1646.22|1630.22|1644.94|1628.94|18
1642083550000|2022-01-13 14:19:10|1645.39|1629.39|1645.26|1629.26|1645.5|1629.5|1645|1629|13
1642083560000|2022-01-13 14:19:20|1645.41|1629.41|1646.68|1630.68|1646.98|1630.98|1645.16|1629.16|19
1642083570000|2022-01-13 14:19:30|1646.72|1630.72|1645.22|1629.22|1646.72|1630.72|1645|1629|13
1642083580000|2022-01-13 14:19:40|1645|1629|1644.7|1628.7|1645.5|1629.5|1644.7|1628.7|11
1642083590000|2022-01-13 14:19:50|1644.5|1628.5|1643.99|1627.99|1644.5|1628.5|1643.7|1627.7|10
1642083600000|2022-01-13 14:20:00|1643.7|1627.7|1644.34|1628.34|1644.34|1628.34|1643.6|1627.6|15
1642083610000|2022-01-13 14:20:10|1644.29|1628.29|1644.5|1628.5|1644.5|1628.5|1644.29|1628.29|8
1642083630000|2022-01-13 14:20:30|1644.69|1628.69|1645.28|1629.28|1645.48|1629.48|1644.69|1628.69|13
1642083640000|2022-01-13 14:20:40|1645.27|1629.27|1645.13|1629.13|1645.27|1629.27|1645|1629|5
1642083650000|2022-01-13 14:20:50|1645.5|1629.5|1645.3|1629.3|1645.5|1629.5|1645.3|1629.3|2
1642083660000|2022-01-13 14:21:00|1645.13|1629.13|1645.06|1629.06|1645.2|1629.2|1644.5|1628.5|15
1642083670000|2022-01-13 14:21:10|1644.81|1628.81|1644.5|1628.5|1645.03|1629.03|1644.5|1628.5|7
1642083680000|2022-01-13 14:21:20|1644.38|1628.38|1644|1628|1644.38|1628.38|1644|1628|4
1642083690000|2022-01-13 14:21:30|1643.5|1627.5|1643.31|1627.31|1643.5|1627.5|1643.31|1627.31|2
1642083700000|2022-01-13 14:21:40|1643.2|1627.2|1643.31|1627.31|1643.31|1627.31|1643.2|1627.2|3
1642083710000|2022-01-13 14:21:50|1643.35|1627.35|1643.21|1627.21|1643.35|1627.35|1642.81|1626.81|8
1642083720000|2022-01-13 14:22:00|1643.2|1627.2|1643.19|1627.19|1643.2|1627.2|1642.81|1626.81|7
1642083730000|2022-01-13 14:22:10|1642.81|1626.81|1642.81|1626.81|1643.19|1627.19|1642.65|1626.65|6
1642083740000|2022-01-13 14:22:20|1642.6|1626.6|1643.5|1627.5|1643.5|1627.5|1642.6|1626.6|5
1642083760000|2022-01-13 14:22:40|1643.6|1627.6|1643.9|1627.9|1643.9|1627.9|1643.52|1627.52|3
1642083770000|2022-01-13 14:22:50|1643.95|1627.95|1643.5|1627.5|1643.95|1627.95|1643.5|1627.5|3
1642083780000|2022-01-13 14:23:00|1643.12|1627.12|1643.12|1627.12|1643.12|1627.12|1643.12|1627.12|1
1642083790000|2022-01-13 14:23:10|1643|1627|1643.03|1627.03|1643.43|1627.43|1642.5|1626.5|8
1642083800000|2022-01-13 14:23:20|1643.06|1627.06|1643.06|1627.06|1643.17|1627.17|1642.84|1626.84|7
1642083820000|2022-01-13 14:23:40|1643.56|1627.56|1644.5|1628.5|1644.5|1628.5|1643.56|1627.56|6
1642083830000|2022-01-13 14:23:50|1644.38|1628.38|1644.81|1628.81|1645|1629|1644.38|1628.38|10
1642083840000|2022-01-13 14:24:00|1644.77|1628.77|1644.93|1628.93|1645.06|1629.06|1644.56|1628.56|5
1642083850000|2022-01-13 14:24:10|1645.06|1629.06|1644.75|1628.75|1645.06|1629.06|1644.5|1628.5|12
1642083870000|2022-01-13 14:24:30|1644.9|1628.9|1645.5|1629.5|1645.5|1629.5|1644.9|1628.9|3
1642083880000|2022-01-13 14:24:40|1646|1630|1645.5|1629.5|1646|1630|1645.5|1629.5|2
1642083900000|2022-01-13 14:25:00|1645.55|1629.55|1645.97|1629.97|1646.08|1630.08|1645.55|1629.55|9
1642083910000|2022-01-13 14:25:10|1646.22|1630.22|1646.22|1630.22|1646.5|1630.5|1646.22|1630.22|6
1642083920000|2022-01-13 14:25:20|1646.21|1630.21|1646.4|1630.4|1646.4|1630.4|1646.21|1630.21|2
1642083930000|2022-01-13 14:25:30|1646.11|1630.11|1646.81|1630.81|1646.82|1630.82|1646.11|1630.11|8
1642083940000|2022-01-13 14:25:40|1646.64|1630.64|1646.95|1630.95|1646.95|1630.95|1646.55|1630.55|5
1642083950000|2022-01-13 14:25:50|1647.05|1631.05|1647.07|1631.07|1647.09|1631.09|1647.05|1631.05|3
1642083960000|2022-01-13 14:26:00|1647.22|1631.22|1647.45|1631.45|1647.45|1631.45|1647.22|1631.22|6
1642083970000|2022-01-13 14:26:10|1647.46|1631.46|1647.4|1631.4|1647.71|1631.71|1647.4|1631.4|4
1642083980000|2022-01-13 14:26:20|1647.46|1631.46|1647.5|1631.5|1647.59|1631.59|1647.44|1631.44|4
1642083990000|2022-01-13 14:26:30|1647.46|1631.46|1647.5|1631.5|1647.5|1631.5|1647.3|1631.3|4
1642084000000|2022-01-13 14:26:40|1647.46|1631.46|1647.95|1631.95|1647.95|1631.95|1647.4|1631.4|6
1642084010000|2022-01-13 14:26:50|1648|1632|1648.82|1632.82|1648.88|1632.88|1648|1632|8
1642084020000|2022-01-13 14:27:00|1648.92|1632.92|1652.15|1636.15|1652.19|1636.19|1648.48|1632.48|12
1642084030000|2022-01-13 14:27:10|1652.5|1636.5|1650.92|1634.92|1652.58|1636.58|1650.92|1634.92|19
1642084040000|2022-01-13 14:27:20|1650.5|1634.5|1651.39|1635.39|1651.5|1635.5|1650.5|1634.5|10
1642084050000|2022-01-13 14:27:30|1651.44|1635.44|1651.39|1635.39|1651.44|1635.44|1651.12|1635.12|8
1642084070000|2022-01-13 14:27:50|1651.27|1635.27|1651.5|1635.5|1651.5|1635.5|1651.27|1635.27|7
1642084080000|2022-01-13 14:28:00|1651.69|1635.69|1651.69|1635.69|1651.8|1635.8|1651.69|1635.69|3
1642084090000|2022-01-13 14:28:10|1652|1636|1651.8|1635.8|1652.7|1636.7|1651.8|1635.8|6
1642084100000|2022-01-13 14:28:20|1652|1636|1652|1636|1652|1636|1652|1636|1
1642084110000|2022-01-13 14:28:30|1652.39|1636.39|1651.5|1635.5|1652.5|1636.5|1651.5|1635.5|3
1642084120000|2022-01-13 14:28:40|1651.35|1635.35|1651.5|1635.5|1651.65|1635.65|1651.35|1635.35|4
1642084130000|2022-01-13 14:28:50|1651.64|1635.64|1652.99|1636.99|1652.99|1636.99|1651.09|1635.09|10
1642084140000|2022-01-13 14:29:00|1653.59|1637.59|1654.11|1638.11|1654.25|1638.25|1653.5|1637.5|8
1642084150000|2022-01-13 14:29:10|1654.25|1638.25|1656.52|1640.52|1656.55|1640.55|1654.11|1638.11|13
1642084160000|2022-01-13 14:29:20|1656.84|1640.84|1656.5|1640.5|1657.15|1641.15|1656.5|1640.5|13
1642084170000|2022-01-13 14:29:30|1656.55|1640.55|1659|1643|1659|1643|1656.55|1640.55|7
1642084180000|2022-01-13 14:29:40|1659.5|1643.5|1660.26|1644.26|1660.5|1644.5|1659.5|1643.5|13
1642084190000|2022-01-13 14:29:50|1660.25|1644.25|1661.03|1645.03|1661.03|1645.03|1660.17|1644.17|11
1642084200000|2022-01-13 14:30:00|1661.25|1645.25|1661.5|1645.5|1662.4|1646.4|1660.99|1644.99|10
1642084210000|2022-01-13 14:30:10|1661.28|1645.28|1657.53|1641.53|1661.28|1645.28|1657.53|1641.53|12
1642084220000|2022-01-13 14:30:20|1657.93|1641.93|1657.5|1641.5|1658.03|1642.03|1657.5|1641.5|10
1642084230000|2022-01-13 14:30:30|1657.69|1641.69|1659|1643|1659.02|1643.02|1657.56|1641.56|15
1642084240000|2022-01-13 14:30:40|1659.22|1643.22|1659.54|1643.54|1659.55|1643.55|1659.18|1643.18|5
1642084250000|2022-01-13 14:30:50|1659.55|1643.55|1659.81|1643.81|1660|1644|1659.55|1643.55|4
1642084260000|2022-01-13 14:31:00|1659.94|1643.94|1660|1644|1660|1644|1659.5|1643.5|7
1642084270000|2022-01-13 14:31:10|1660.2|1644.2|1661.9|1645.9|1661.9|1645.9|1660.2|1644.2|9
1642084280000|2022-01-13 14:31:20|1662.18|1646.18|1662.78|1646.78|1662.87|1646.87|1662.07|1646.07|11
1642084290000|2022-01-13 14:31:30|1662.87|1646.87|1663.37|1647.37|1663.37|1647.37|1662.87|1646.87|6
1642084300000|2022-01-13 14:31:40|1663.48|1647.48|1664.35|1648.35|1664.35|1648.35|1663.37|1647.37|9
1642084310000|2022-01-13 14:31:50|1664.5|1648.5|1664.52|1648.52|1664.98|1648.98|1664.5|1648.5|10
1642084320000|2022-01-13 14:32:00|1664.45|1648.45|1664.63|1648.63|1664.65|1648.65|1664.45|1648.45|12
1642084330000|2022-01-13 14:32:10|1664.6|1648.6|1665.13|1649.13|1665.13|1649.13|1664.6|1648.6|10
1642084340000|2022-01-13 14:32:20|1665.05|1649.05|1665.08|1649.08|1665.5|1649.5|1665.05|1649.05|8
1642084350000|2022-01-13 14:32:30|1664.63|1648.63|1665.17|1649.17|1665.25|1649.25|1664.55|1648.55|7
1642084360000|2022-01-13 14:32:40|1665.25|1649.25|1664.84|1648.84|1665.25|1649.25|1664.84|1648.84|3
1642084370000|2022-01-13 14:32:50|1665.05|1649.05|1662.35|1646.35|1666|1650|1662.26|1646.26|23
1642084380000|2022-01-13 14:33:00|1662.5|1646.5|1659.32|1643.32|1662.79|1646.79|1659.32|1643.32|10
1642084390000|2022-01-13 14:33:10|1659.82|1643.82|1661.45|1645.45|1661.45|1645.45|1659.3|1643.3|21
1642084400000|2022-01-13 14:33:20|1661|1645|1660.2|1644.2|1661|1645|1659.93|1643.93|10
1642084410000|2022-01-13 14:33:30|1660.26|1644.26|1660.5|1644.5|1661.2|1645.2|1660.26|1644.26|12
1642084420000|2022-01-13 14:33:40|1660.39|1644.39|1660.5|1644.5|1660.5|1644.5|1660.27|1644.27|4
1642084430000|2022-01-13 14:33:50|1660.24|1644.24|1660.11|1644.11|1660.45|1644.45|1660.11|1644.11|9
1642084440000|2022-01-13 14:34:00|1660|1644|1658.75|1642.75|1660|1644|1658.75|1642.75|14
1642084450000|2022-01-13 14:34:10|1658.5|1642.5|1656.98|1640.98|1659.45|1643.45|1656.98|1640.98|16
1642084460000|2022-01-13 14:34:20|1657.22|1641.22|1655|1639|1657.22|1641.22|1654.49|1638.49|16
1642084470000|2022-01-13 14:34:30|1654.5|1638.5|1654.45|1638.45|1654.5|1638.5|1654.45|1638.45|4
1642084480000|2022-01-13 14:34:40|1654.49|1638.49|1657|1641|1657|1641|1654.45|1638.45|15
1642084490000|2022-01-13 14:34:50|1657.22|1641.22|1658.35|1642.35|1658.35|1642.35|1657.22|1641.22|8
1642084500000|2022-01-13 14:35:00|1657.55|1641.55|1655.5|1639.5|1657.55|1641.55|1655.5|1639.5|12
1642084510000|2022-01-13 14:35:10|1655.86|1639.86|1655.5|1639.5|1655.86|1639.86|1655.5|1639.5|4
1642084520000|2022-01-13 14:35:20|1655.66|1639.66|1654.75|1638.75|1655.66|1639.66|1654.75|1638.75|10
1642084530000|2022-01-13 14:35:30|1655.38|1639.38|1656.81|1640.81|1657.1|1641.1|1655.27|1639.27|13
1642084540000|2022-01-13 14:35:40|1656.84|1640.84|1657.72|1641.72|1658.15|1642.15|1656.84|1640.84|18
1642084550000|2022-01-13 14:35:50|1657.82|1641.82|1657.72|1641.72|1658.05|1642.05|1657.5|1641.5|9
1642084560000|2022-01-13 14:36:00|1657.9|1641.9|1656.5|1640.5|1658|1642|1656.5|1640.5|11
1642084570000|2022-01-13 14:36:10|1656.77|1640.77|1656.22|1640.22|1656.77|1640.77|1656.22|1640.22|8
1642084580000|2022-01-13 14:36:20|1656.5|1640.5|1656.28|1640.28|1656.58|1640.58|1656.24|1640.24|11
1642084590000|2022-01-13 14:36:30|1656.5|1640.5|1656.43|1640.43|1656.63|1640.63|1656.24|1640.24|14
1642084600000|2022-01-13 14:36:40|1656.5|1640.5|1656.32|1640.32|1656.5|1640.5|1656.13|1640.13|5
1642084610000|2022-01-13 14:36:50|1656.88|1640.88|1657.47|1641.47|1657.5|1641.5|1656.88|1640.88|6
1642084620000|2022-01-13 14:37:00|1657.5|1641.5|1657.54|1641.54|1657.57|1641.57|1657.5|1641.5|7
1642084630000|2022-01-13 14:37:10|1657.57|1641.57|1656.95|1640.95|1657.72|1641.72|1656.5|1640.5|9
1642084640000|2022-01-13 14:37:20|1657.15|1641.15|1659.5|1643.5|1659.5|1643.5|1657.15|1641.15|14
1642084650000|2022-01-13 14:37:30|1659.54|1643.54|1660|1644|1660.82|1644.82|1659.54|1643.54|18
1642084660000|2022-01-13 14:37:40|1660.18|1644.18|1660.92|1644.92|1661|1645|1660|1644|12
1642084670000|2022-01-13 14:37:50|1660.9|1644.9|1659.06|1643.06|1660.9|1644.9|1659|1643|9
1642084680000|2022-01-13 14:38:00|1659.07|1643.07|1660.87|1644.87|1660.92|1644.92|1659.07|1643.07|14
1642084690000|2022-01-13 14:38:10|1661.5|1645.5|1660.81|1644.81|1663.13|1647.13|1660.79|1644.79|23
1642084700000|2022-01-13 14:38:20|1661|1645|1661.72|1645.72|1661.86|1645.86|1660.77|1644.77|19
1642084710000|2022-01-13 14:38:30|1661.75|1645.75|1660.5|1644.5|1662|1646|1660.14|1644.14|22
1642084720000|2022-01-13 14:38:40|1660.14|1644.14|1659.99|1643.99|1660.4|1644.4|1659.92|1643.92|13
1642084730000|2022-01-13 14:38:50|1660.21|1644.21|1660.4|1644.4|1661|1645|1660.07|1644.07|18
1642084740000|2022-01-13 14:39:00|1660.9|1644.9|1659.05|1643.05|1660.9|1644.9|1659.05|1643.05|19
1642084750000|2022-01-13 14:39:10|1658.9|1642.9|1659.98|1643.98|1660.12|1644.12|1658.5|1642.5|18
1642084760000|2022-01-13 14:39:20|1659.58|1643.58|1656.69|1640.69|1659.9|1643.9|1656.69|1640.69|19
1642084770000|2022-01-13 14:39:30|1656.75|1640.75|1659|1643|1659|1643|1656.75|1640.75|12
1642084780000|2022-01-13 14:39:40|1659.5|1643.5|1659.5|1643.5|1659.5|1643.5|1658.9|1642.9|11
1642084790000|2022-01-13 14:39:50|1659|1643|1659|1643|1659.76|1643.76|1659|1643|7
1642084800000|2022-01-13 14:40:00|1659.35|1643.35|1659.5|1643.5|1660.43|1644.43|1659.35|1643.35|17
1642084810000|2022-01-13 14:40:10|1659.64|1643.64|1659.1|1643.1|1661.42|1645.42|1659.1|1643.1|19
1642084820000|2022-01-13 14:40:20|1659.13|1643.13|1658.25|1642.25|1660|1644|1658.25|1642.25|14
1642084830000|2022-01-13 14:40:30|1658|1642|1656.79|1640.79|1658|1642|1656.5|1640.5|6
1642084840000|2022-01-13 14:40:40|1656.9|1640.9|1656.5|1640.5|1657|1641|1656.5|1640.5|8
1642084850000|2022-01-13 14:40:50|1656.45|1640.45|1656.32|1640.32|1656.51|1640.51|1655.92|1639.92|7
1642084860000|2022-01-13 14:41:00|1656.22|1640.22|1657.5|1641.5|1657.67|1641.67|1656.09|1640.09|22
1642084870000|2022-01-13 14:41:10|1657|1641|1657|1641|1657.38|1641.38|1656.88|1640.88|5
1642084880000|2022-01-13 14:41:20|1656.88|1640.88|1655.88|1639.88|1656.88|1640.88|1655.88|1639.88|15
1642084890000|2022-01-13 14:41:30|1655.77|1639.77|1654.85|1638.85|1656.1|1640.1|1654.85|1638.85|11
1642084900000|2022-01-13 14:41:40|1654.74|1638.74|1654|1638|1654.74|1638.74|1653.5|1637.5|7
1642084910000|2022-01-13 14:41:50|1653.72|1637.72|1653|1637|1653.72|1637.72|1653|1637|5
1642084920000|2022-01-13 14:42:00|1653.25|1637.25|1652.5|1636.5|1653.25|1637.25|1652.25|1636.25|11
1642084930000|2022-01-13 14:42:10|1652.47|1636.47|1652.42|1636.42|1652.5|1636.5|1652.36|1636.36|6
1642084940000|2022-01-13 14:42:20|1652.3|1636.3|1652.5|1636.5|1652.5|1636.5|1652.27|1636.27|5
1642084950000|2022-01-13 14:42:30|1652.24|1636.24|1650.6|1634.6|1652.24|1636.24|1650.6|1634.6|7
1642084960000|2022-01-13 14:42:40|1650.88|1634.88|1650.68|1634.68|1651.47|1635.47|1650.68|1634.68|7
1642084970000|2022-01-13 14:42:50|1650.93|1634.93|1650.5|1634.5|1650.93|1634.93|1650.06|1634.06|10
1642084980000|2022-01-13 14:43:00|1650.78|1634.78|1651.5|1635.5|1651.5|1635.5|1650.78|1634.78|5
1642084990000|2022-01-13 14:43:10|1651.45|1635.45|1651.35|1635.35|1651.5|1635.5|1651.33|1635.33|8
1642085000000|2022-01-13 14:43:20|1651.33|1635.33|1651.38|1635.38|1651.83|1635.83|1651.33|1635.33|11
1642085010000|2022-01-13 14:43:30|1651.18|1635.18|1651.9|1635.9|1651.9|1635.9|1651.18|1635.18|9
1642085020000|2022-01-13 14:43:40|1651.95|1635.95|1651.36|1635.36|1651.95|1635.95|1651.25|1635.25|3
1642085030000|2022-01-13 14:43:50|1651.45|1635.45|1651.13|1635.13|1651.45|1635.45|1650.63|1634.63|11
1642085040000|2022-01-13 14:44:00|1650.75|1634.75|1651.5|1635.5|1651.53|1635.53|1650.75|1634.75|13
1642085050000|2022-01-13 14:44:10|1651.64|1635.64|1652.5|1636.5|1652.7|1636.7|1651.64|1635.64|5
1642085060000|2022-01-13 14:44:20|1652.24|1636.24|1652.5|1636.5|1652.5|1636.5|1652.24|1636.24|3
1642085070000|2022-01-13 14:44:30|1652.41|1636.41|1652.41|1636.41|1652.41|1636.41|1652.41|1636.41|1
1642085080000|2022-01-13 14:44:40|1652.5|1636.5|1651.83|1635.83|1652.5|1636.5|1651.83|1635.83|7
1642085100000|2022-01-13 14:45:00|1652|1636|1652.28|1636.28|1652.31|1636.31|1651.86|1635.86|4
1642085110000|2022-01-13 14:45:10|1652.06|1636.06|1651.49|1635.49|1652.5|1636.5|1651.45|1635.45|12
1642085120000|2022-01-13 14:45:20|1651.45|1635.45|1650.5|1634.5|1651.45|1635.45|1650.5|1634.5|3
1642085130000|2022-01-13 14:45:30|1650.44|1634.44|1649.94|1633.94|1650.52|1634.52|1649.75|1633.75|7
1642085140000|2022-01-13 14:45:40|1650.34|1634.34|1648.5|1632.5|1650.44|1634.44|1648.5|1632.5|7
1642085150000|2022-01-13 14:45:50|1648.52|1632.52|1647.49|1631.49|1648.79|1632.79|1647.49|1631.49|13
1642085160000|2022-01-13 14:46:00|1647.42|1631.42|1647.5|1631.5|1648|1632|1647.42|1631.42|8
1642085170000|2022-01-13 14:46:10|1647.74|1631.74|1647.03|1631.03|1648|1632|1646.7|1630.7|14
1642085180000|2022-01-13 14:46:20|1646.79|1630.79|1647.04|1631.04|1647.2|1631.2|1646.75|1630.75|5
1642085190000|2022-01-13 14:46:30|1646.79|1630.79|1647|1631|1647.4|1631.4|1646.63|1630.63|9
1642085200000|2022-01-13 14:46:40|1646.5|1630.5|1646.42|1630.42|1646.76|1630.76|1646.42|1630.42|4
1642085210000|2022-01-13 14:46:50|1646.3|1630.3|1645.42|1629.42|1646.35|1630.35|1645.42|1629.42|7
1642085220000|2022-01-13 14:47:00|1645|1629|1645.5|1629.5|1646|1630|1645|1629|10
1642085230000|2022-01-13 14:47:10|1645.42|1629.42|1645.42|1629.42|1645.69|1629.69|1645.42|1629.42|5
1642085240000|2022-01-13 14:47:20|1645.4|1629.4|1644.5|1628.5|1645.4|1629.4|1644.24|1628.24|9
1642085250000|2022-01-13 14:47:30|1644.59|1628.59|1646.5|1630.5|1646.5|1630.5|1644.59|1628.59|12
1642085260000|2022-01-13 14:47:40|1646.75|1630.75|1647.67|1631.67|1647.95|1631.95|1646.5|1630.5|9
1642085270000|2022-01-13 14:47:50|1647.45|1631.45|1647.27|1631.27|1648|1632|1647.27|1631.27|16
1642085280000|2022-01-13 14:48:00|1647.48|1631.48|1648.15|1632.15|1648.15|1632.15|1647.48|1631.48|6
1642085290000|2022-01-13 14:48:10|1647.75|1631.75|1647.5|1631.5|1648.25|1632.25|1647.11|1631.11|12
1642085300000|2022-01-13 14:48:20|1647.47|1631.47|1646.5|1630.5|1647.63|1631.63|1646.5|1630.5|8
1642085310000|2022-01-13 14:48:30|1647|1631|1646.72|1630.72|1647|1631|1646.35|1630.35|9
1642085320000|2022-01-13 14:48:40|1646.5|1630.5|1645.5|1629.5|1646.5|1630.5|1645.5|1629.5|3
1642085330000|2022-01-13 14:48:50|1645.79|1629.79|1645.5|1629.5|1645.79|1629.79|1645.5|1629.5|4
1642085340000|2022-01-13 14:49:00|1645.43|1629.43|1646|1630|1646|1630|1645.43|1629.43|3
1642085350000|2022-01-13 14:49:10|1646.25|1630.25|1645.11|1629.11|1646.25|1630.25|1645.09|1629.09|7
1642085360000|2022-01-13 14:49:20|1645.61|1629.61|1645.04|1629.04|1645.61|1629.61|1644.54|1628.54|14
1642085370000|2022-01-13 14:49:30|1644.54|1628.54|1644.59|1628.59|1645.09|1629.09|1644.54|1628.54|7
1642085380000|2022-01-13 14:49:40|1644.5|1628.5|1644|1628|1644.5|1628.5|1644|1628|3
1642085390000|2022-01-13 14:49:50|1643.46|1627.46|1644.5|1628.5|1644.55|1628.55|1643.39|1627.39|14
1642085400000|2022-01-13 14:50:00|1644.59|1628.59|1645.09|1629.09|1645.18|1629.18|1644.59|1628.59|7
1642085410000|2022-01-13 14:50:10|1644.5|1628.5|1644|1628|1644.5|1628.5|1644|1628|8
1642085420000|2022-01-13 14:50:20|1644.09|1628.09|1644.59|1628.59|1644.59|1628.59|1644|1628|4
1642085430000|2022-01-13 14:50:30|1644.81|1628.81|1644.84|1628.84|1645.09|1629.09|1644.59|1628.59|5
1642085440000|2022-01-13 14:50:40|1644.59|1628.59|1645.09|1629.09|1645.09|1629.09|1644.42|1628.42|9
1642085450000|2022-01-13 14:50:50|1644.81|1628.81|1645.09|1629.09|1645.4|1629.4|1644.5|1628.5|9
1642085460000|2022-01-13 14:51:00|1645.15|1629.15|1645.6|1629.6|1646.27|1630.27|1645.15|1629.15|11
1642085470000|2022-01-13 14:51:10|1645.65|1629.65|1650|1634|1650|1634|1645.62|1629.62|18
1642085480000|2022-01-13 14:51:20|1649.72|1633.72|1650.91|1634.91|1650.97|1634.97|1649.42|1633.42|19
1642085490000|2022-01-13 14:51:30|1650.85|1634.85|1650.92|1634.92|1651.95|1635.95|1650.68|1634.68|17
1642085500000|2022-01-13 14:51:40|1650.85|1634.85|1651.85|1635.85|1652|1636|1650.27|1634.27|17
1642085510000|2022-01-13 14:51:50|1651.86|1635.86|1650.75|1634.75|1651.87|1635.87|1650.75|1634.75|18
1642085520000|2022-01-13 14:52:00|1651.17|1635.17|1652|1636|1652.16|1636.16|1650.43|1634.43|29
1642085530000|2022-01-13 14:52:10|1652.05|1636.05|1652.99|1636.99|1653.03|1637.03|1651.79|1635.79|15
1642085540000|2022-01-13 14:52:20|1652.89|1636.89|1653.03|1637.03|1653.51|1637.51|1652.89|1636.89|9
1642085550000|2022-01-13 14:52:30|1653.06|1637.06|1652.48|1636.48|1653.31|1637.31|1651.87|1635.87|13
1642085560000|2022-01-13 14:52:40|1652.98|1636.98|1652.5|1636.5|1653|1637|1652.32|1636.32|9
1642085570000|2022-01-13 14:52:50|1652.25|1636.25|1653.75|1637.75|1653.75|1637.75|1652.25|1636.25|8
1642085580000|2022-01-13 14:53:00|1653.92|1637.92|1654.05|1638.05|1654.84|1638.84|1653.67|1637.67|18
1642085590000|2022-01-13 14:53:10|1654.11|1638.11|1654.16|1638.16|1654.35|1638.35|1654.05|1638.05|8
1642085600000|2022-01-13 14:53:20|1653.85|1637.85|1654.04|1638.04|1654.04|1638.04|1653.85|1637.85|6
1642085610000|2022-01-13 14:53:30|1655.23|1639.23|1655.55|1639.55|1655.64|1639.64|1655.23|1639.23|5
1642085620000|2022-01-13 14:53:40|1655.38|1639.38|1654.44|1638.44|1655.42|1639.42|1654.44|1638.44|7
1642085630000|2022-01-13 14:53:50|1654.5|1638.5|1655.13|1639.13|1655.48|1639.48|1654.22|1638.22|13
1642085640000|2022-01-13 14:54:00|1655.31|1639.31|1658.91|1642.91|1658.91|1642.91|1655.31|1639.31|17
1642085650000|2022-01-13 14:54:10|1658.79|1642.79|1661.58|1645.58|1661.58|1645.58|1658.79|1642.79|18
1642085660000|2022-01-13 14:54:20|1661.55|1645.55|1663.09|1647.09|1663.1|1647.1|1661.55|1645.55|15
1642085670000|2022-01-13 14:54:30|1663|1647|1663.5|1647.5|1663.88|1647.88|1662.33|1646.33|19
1642085680000|2022-01-13 14:54:40|1663.74|1647.74|1664.65|1648.65|1664.65|1648.65|1663.26|1647.26|11
1642085690000|2022-01-13 14:54:50|1664.97|1648.97|1664.63|1648.63|1665.08|1649.08|1664.63|1648.63|9
1642085700000|2022-01-13 14:55:00|1664.5|1648.5|1665.5|1649.5|1665.95|1649.95|1664.23|1648.23|15
1642085710000|2022-01-13 14:55:10|1665.61|1649.61|1665.05|1649.05|1665.61|1649.61|1664.73|1648.73|11
1642085720000|2022-01-13 14:55:20|1665.03|1649.03|1663.77|1647.77|1665.03|1649.03|1663.5|1647.5|15
1642085730000|2022-01-13 14:55:30|1663.39|1647.39|1663.5|1647.5|1663.5|1647.5|1663.25|1647.25|13
1642085740000|2022-01-13 14:55:40|1663.38|1647.38|1664.35|1648.35|1664.35|1648.35|1662.96|1646.96|13
1642085750000|2022-01-13 14:55:50|1664.22|1648.22|1664.5|1648.5|1664.5|1648.5|1663.8|1647.8|8
1642085760000|2022-01-13 14:56:00|1664.53|1648.53|1664.29|1648.29|1664.68|1648.68|1664.29|1648.29|14
1642085770000|2022-01-13 14:56:10|1664.63|1648.63|1664.23|1648.23|1664.63|1648.63|1664.23|1648.23|8
1642085780000|2022-01-13 14:56:20|1664.1|1648.1|1664.08|1648.08|1664.1|1648.1|1663.6|1647.6|6
1642085790000|2022-01-13 14:56:30|1664.07|1648.07|1664.39|1648.39|1664.41|1648.41|1664.07|1648.07|6
1642085800000|2022-01-13 14:56:40|1664.26|1648.26|1664.39|1648.39|1664.39|1648.39|1664.26|1648.26|2
1642085810000|2022-01-13 14:56:50|1664.43|1648.43|1664.64|1648.64|1664.68|1648.68|1664.27|1648.27|8
1642085820000|2022-01-13 14:57:00|1664.58|1648.58|1665.84|1649.84|1665.84|1649.84|1664.51|1648.51|12
1642085830000|2022-01-13 14:57:10|1665.72|1649.72|1665.64|1649.64|1665.84|1649.84|1665.64|1649.64|3
1642085840000|2022-01-13 14:57:20|1666|1650|1665.61|1649.61|1666.51|1650.51|1665.61|1649.61|14
1642085850000|2022-01-13 14:57:30|1665.58|1649.58|1665.99|1649.99|1665.99|1649.99|1665.5|1649.5|19
1642085860000|2022-01-13 14:57:40|1665.74|1649.74|1666.42|1650.42|1666.42|1650.42|1665.74|1649.74|7
1642085870000|2022-01-13 14:57:50|1666.45|1650.45|1667|1651|1667|1651|1666.45|1650.45|8
1642085880000|2022-01-13 14:58:00|1667.15|1651.15|1666.9|1650.9|1667.15|1651.15|1666.79|1650.79|6
1642085890000|2022-01-13 14:58:10|1667|1651|1666.79|1650.79|1667|1651|1666.79|1650.79|2
1642085900000|2022-01-13 14:58:20|1666.8|1650.8|1664.83|1648.83|1666.9|1650.9|1664.83|1648.83|12
1642085910000|2022-01-13 14:58:30|1665.33|1649.33|1665.9|1649.9|1666|1650|1665.33|1649.33|6
1642085920000|2022-01-13 14:58:40|1665.8|1649.8|1665.79|1649.79|1665.98|1649.98|1665.5|1649.5|6
1642085930000|2022-01-13 14:58:50|1665.5|1649.5|1665.79|1649.79|1665.79|1649.79|1665.5|1649.5|2
1642085940000|2022-01-13 14:59:00|1665.86|1649.86|1665.33|1649.33|1665.86|1649.86|1665.33|1649.33|2
1642085950000|2022-01-13 14:59:10|1665.07|1649.07|1665.25|1649.25|1665.33|1649.33|1665.07|1649.07|8
1642085960000|2022-01-13 14:59:20|1664.83|1648.83|1665|1649|1665.25|1649.25|1664.83|1648.83|3
1642085970000|2022-01-13 14:59:30|1664.5|1648.5|1663.92|1647.92|1664.5|1648.5|1663.92|1647.92|4
1642085980000|2022-01-13 14:59:40|1663.5|1647.5|1662.82|1646.82|1663.5|1647.5|1662.6|1646.6|11
1642085990000|2022-01-13 14:59:50|1662.77|1646.77|1663.3|1647.3|1663.3|1647.3|1662.6|1646.6|10
1642086000000|2022-01-13 15:00:00|1663.41|1647.41|1665.35|1649.35|1665.47|1649.47|1663.41|1647.41|20
1642086010000|2022-01-13 15:00:10|1665.5|1649.5|1664.13|1648.13|1665.5|1649.5|1663.83|1647.83|11
1642086020000|2022-01-13 15:00:20|1664|1648|1663.25|1647.25|1664.13|1648.13|1663.25|1647.25|10
1642086030000|2022-01-13 15:00:30|1663|1647|1660.5|1644.5|1663|1647|1660.42|1644.42|14
1642086040000|2022-01-13 15:00:40|1661.06|1645.06|1659|1643|1661.06|1645.06|1659|1643|12
1642086050000|2022-01-13 15:00:50|1659.3|1643.3|1659.15|1643.15|1659.3|1643.3|1658.65|1642.65|5
1642086060000|2022-01-13 15:01:00|1658.97|1642.97|1658.92|1642.92|1659.15|1643.15|1658.82|1642.82|5
1642086070000|2022-01-13 15:01:10|1658.5|1642.5|1658.82|1642.82|1659|1643|1658.5|1642.5|7
1642086080000|2022-01-13 15:01:20|1658.75|1642.75|1659.3|1643.3|1659.3|1643.3|1658.75|1642.75|6
1642086090000|2022-01-13 15:01:30|1659.51|1643.51|1659.11|1643.11|1659.85|1643.85|1659.11|1643.11|11
1642086100000|2022-01-13 15:01:40|1659.25|1643.25|1658.59|1642.59|1659.25|1643.25|1658.41|1642.41|7
1642086110000|2022-01-13 15:01:50|1658.34|1642.34|1659.37|1643.37|1659.5|1643.5|1658.34|1642.34|7
1642086120000|2022-01-13 15:02:00|1659.2|1643.2|1659.23|1643.23|1659.5|1643.5|1659.2|1643.2|8
1642086130000|2022-01-13 15:02:10|1659.24|1643.24|1659.5|1643.5|1659.57|1643.57|1658.5|1642.5|11
1642086140000|2022-01-13 15:02:20|1659.57|1643.57|1659.57|1643.57|1659.75|1643.75|1659.5|1643.5|5
1642086150000|2022-01-13 15:02:30|1659.58|1643.58|1661.29|1645.29|1661.29|1645.29|1659.5|1643.5|12
1642086160000|2022-01-13 15:02:40|1661.69|1645.69|1662.05|1646.05|1662.05|1646.05|1661.43|1645.43|14
1642086170000|2022-01-13 15:02:50|1661.9|1645.9|1662.12|1646.12|1662.12|1646.12|1661.58|1645.58|10
1642086180000|2022-01-13 15:03:00|1662.11|1646.11|1660|1644|1662.11|1646.11|1660|1644|9
1642086190000|2022-01-13 15:03:10|1660.04|1644.04|1660.04|1644.04|1660.05|1644.05|1659.63|1643.63|4
1642086200000|2022-01-13 15:03:20|1660.05|1644.05|1660.72|1644.72|1660.72|1644.72|1659.83|1643.83|11
1642086210000|2022-01-13 15:03:30|1660.5|1644.5|1660.1|1644.1|1660.5|1644.5|1659.98|1643.98|8
1642086220000|2022-01-13 15:03:40|1660.29|1644.29|1660.29|1644.29|1660.3|1644.3|1660.29|1644.29|5
1642086230000|2022-01-13 15:03:50|1660.07|1644.07|1659.55|1643.55|1660.07|1644.07|1659.55|1643.55|4
1642086240000|2022-01-13 15:04:00|1659.6|1643.6|1659.15|1643.15|1659.6|1643.6|1658.96|1642.96|12
1642086250000|2022-01-13 15:04:10|1659.33|1643.33|1659.3|1643.3|1659.34|1643.34|1659.14|1643.14|5
1642086260000|2022-01-13 15:04:20|1659.15|1643.15|1659.25|1643.25|1659.82|1643.82|1659|1643|8
1642086270000|2022-01-13 15:04:30|1659.41|1643.41|1659.67|1643.67|1659.67|1643.67|1659.41|1643.41|3
1642086280000|2022-01-13 15:04:40|1659.45|1643.45|1659|1643|1659.67|1643.67|1659|1643|11
1642086290000|2022-01-13 15:04:50|1658.72|1642.72|1658.26|1642.26|1659|1643|1658.21|1642.21|5
1642086300000|2022-01-13 15:05:00|1658.5|1642.5|1658.5|1642.5|1658.75|1642.75|1658.5|1642.5|6
1642086310000|2022-01-13 15:05:10|1658.75|1642.75|1659.19|1643.19|1659.4|1643.4|1658.75|1642.75|6
1642086320000|2022-01-13 15:05:20|1659.15|1643.15|1659|1643|1659.5|1643.5|1659|1643|4
1642086330000|2022-01-13 15:05:30|1658.89|1642.89|1658.5|1642.5|1659.04|1643.04|1658.48|1642.48|11
1642086340000|2022-01-13 15:05:40|1657.94|1641.94|1657|1641|1658.11|1642.11|1657|1641|12
1642086350000|2022-01-13 15:05:50|1656.5|1640.5|1655.79|1639.79|1656.5|1640.5|1655.57|1639.57|5
1642086360000|2022-01-13 15:06:00|1655.5|1639.5|1655.5|1639.5|1656.57|1640.57|1655.5|1639.5|7
1642086370000|2022-01-13 15:06:10|1656|1640|1655.75|1639.75|1656|1640|1655.5|1639.5|10
1642086380000|2022-01-13 15:06:20|1655.5|1639.5|1655.75|1639.75|1656|1640|1655.5|1639.5|4
1642086390000|2022-01-13 15:06:30|1656.08|1640.08|1656|1640|1656.56|1640.56|1656|1640|13
1642086400000|2022-01-13 15:06:40|1656.26|1640.26|1656.22|1640.22|1656.44|1640.44|1655.68|1639.68|8
1642086410000|2022-01-13 15:06:50|1656.05|1640.05|1655.77|1639.77|1656.32|1640.32|1655.6|1639.6|6
1642086420000|2022-01-13 15:07:00|1655.92|1639.92|1655.5|1639.5|1655.92|1639.92|1655.32|1639.32|9
1642086430000|2022-01-13 15:07:10|1655.46|1639.46|1656.27|1640.27|1656.27|1640.27|1655.32|1639.32|19
1642086440000|2022-01-13 15:07:20|1656.01|1640.01|1656.19|1640.19|1656.22|1640.22|1655.98|1639.98|7
1642086450000|2022-01-13 15:07:30|1656.46|1640.46|1657.39|1641.39|1657.39|1641.39|1656.46|1640.46|6
1642086460000|2022-01-13 15:07:40|1657.26|1641.26|1657.26|1641.26|1657.3|1641.3|1656.76|1640.76|8
1642086470000|2022-01-13 15:07:50|1656.91|1640.91|1656.65|1640.65|1656.91|1640.91|1656.65|1640.65|2
1642086480000|2022-01-13 15:08:00|1656.29|1640.29|1656.29|1640.29|1656.29|1640.29|1656.29|1640.29|1
1642086490000|2022-01-13 15:08:10|1656.16|1640.16|1655.85|1639.85|1656.35|1640.35|1655.85|1639.85|9
1642086500000|2022-01-13 15:08:20|1656.26|1640.26|1659.55|1643.55|1660.45|1644.45|1655.85|1639.85|15
1642086510000|2022-01-13 15:08:30|1659.61|1643.61|1660.84|1644.84|1661|1645|1659.55|1643.55|12
1642086520000|2022-01-13 15:08:40|1660.92|1644.92|1660.75|1644.75|1661.45|1645.45|1660.75|1644.75|7
1642086530000|2022-01-13 15:08:50|1660.91|1644.91|1660.72|1644.72|1660.98|1644.98|1660.25|1644.25|10
1642086540000|2022-01-13 15:09:00|1660.75|1644.75|1661.31|1645.31|1661.47|1645.47|1660.75|1644.75|6
1642086550000|2022-01-13 15:09:10|1661.35|1645.35|1661.15|1645.15|1661.4|1645.4|1661.03|1645.03|8
1642086560000|2022-01-13 15:09:20|1661.1|1645.1|1661.15|1645.15|1661.35|1645.35|1661.1|1645.1|3
1642086570000|2022-01-13 15:09:30|1661.45|1645.45|1661.15|1645.15|1661.45|1645.45|1661.14|1645.14|3
1642086580000|2022-01-13 15:09:40|1661.07|1645.07|1660|1644|1661.15|1645.15|1659.95|1643.95|18
1642086590000|2022-01-13 15:09:50|1659.95|1643.95|1659.61|1643.61|1659.95|1643.95|1659.61|1643.61|3
1642086600000|2022-01-13 15:10:00|1659.51|1643.51|1659|1643|1659.51|1643.51|1658.91|1642.91|5
1642086610000|2022-01-13 15:10:10|1659.08|1643.08|1658.33|1642.33|1659.08|1643.08|1658.33|1642.33|13
1642086620000|2022-01-13 15:10:20|1658.01|1642.01|1657.75|1641.75|1658.01|1642.01|1656.75|1640.75|14
1642086630000|2022-01-13 15:10:30|1657.78|1641.78|1657|1641|1657.78|1641.78|1657|1641|20
1642086640000|2022-01-13 15:10:40|1657.26|1641.26|1657.4|1641.4|1657.4|1641.4|1657.21|1641.21|5
1642086650000|2022-01-13 15:10:50|1657.28|1641.28|1657.12|1641.12|1657.5|1641.5|1657.12|1641.12|7
1642086660000|2022-01-13 15:11:00|1657.13|1641.13|1657.2|1641.2|1657.2|1641.2|1657.12|1641.12|3
1642086670000|2022-01-13 15:11:10|1657.12|1641.12|1656.62|1640.62|1657.2|1641.2|1656.62|1640.62|7
1642086680000|2022-01-13 15:11:20|1657.1|1641.1|1656.64|1640.64|1657.1|1641.1|1656.64|1640.64|4
1642086690000|2022-01-13 15:11:30|1656.92|1640.92|1656.64|1640.64|1656.92|1640.92|1656.64|1640.64|5
1642086700000|2022-01-13 15:11:40|1657.14|1641.14|1657.48|1641.48|1657.48|1641.48|1657.14|1641.14|3
1642086710000|2022-01-13 15:11:50|1657.45|1641.45|1658.29|1642.29|1658.29|1642.29|1657.45|1641.45|12
1642086720000|2022-01-13 15:12:00|1658.24|1642.24|1658.28|1642.28|1658.5|1642.5|1658.24|1642.24|7
1642086730000|2022-01-13 15:12:10|1658.35|1642.35|1657.63|1641.63|1658.41|1642.41|1657.5|1641.5|8
1642086740000|2022-01-13 15:12:20|1657.5|1641.5|1657.45|1641.45|1657.5|1641.5|1657.45|1641.45|2
1642086750000|2022-01-13 15:12:30|1657.17|1641.17|1656.5|1640.5|1657.2|1641.2|1656.5|1640.5|6
1642086760000|2022-01-13 15:12:40|1656.45|1640.45|1656.45|1640.45|1656.67|1640.67|1656.45|1640.45|3
1642086770000|2022-01-13 15:12:50|1656.36|1640.36|1656.36|1640.36|1656.36|1640.36|1656.36|1640.36|1
1642086780000|2022-01-13 15:13:00|1656.15|1640.15|1655.9|1639.9|1656.15|1640.15|1655.9|1639.9|4
1642086790000|2022-01-13 15:13:10|1655.75|1639.75|1657.33|1641.33|1657.33|1641.33|1655.5|1639.5|10
1642086800000|2022-01-13 15:13:20|1657.8|1641.8|1653.09|1637.09|1657.8|1641.8|1653|1637|16
1642086810000|2022-01-13 15:13:30|1652.86|1636.86|1651.5|1635.5|1652.86|1636.86|1649|1633|20
1642086820000|2022-01-13 15:13:40|1651.78|1635.78|1652.25|1636.25|1652.95|1636.95|1651.5|1635.5|15
1642086830000|2022-01-13 15:13:50|1652|1636|1652|1636|1652.3|1636.3|1652|1636|7
1642086840000|2022-01-13 15:14:00|1651.53|1635.53|1651|1635|1652.05|1636.05|1651|1635|7
1642086850000|2022-01-13 15:14:10|1650.5|1634.5|1649.5|1633.5|1650.61|1634.61|1649.5|1633.5|15
1642086860000|2022-01-13 15:14:20|1649.22|1633.22|1648.5|1632.5|1649.51|1633.51|1648|1632|19
1642086870000|2022-01-13 15:14:30|1648.79|1632.79|1647|1631|1648.79|1632.79|1647|1631|11
1642086880000|2022-01-13 15:14:40|1646.5|1630.5|1645.65|1629.65|1646.5|1630.5|1645.65|1629.65|4
1642086890000|2022-01-13 15:14:50|1646.03|1630.03|1646.32|1630.32|1646.32|1630.32|1645.82|1629.82|10
1642086900000|2022-01-13 15:15:00|1646|1630|1644|1628|1646|1630|1644|1628|6
1642086910000|2022-01-13 15:15:10|1644.09|1628.09|1642.5|1626.5|1644.09|1628.09|1641.85|1625.85|7
1642086920000|2022-01-13 15:15:20|1642.79|1626.79|1641.75|1625.75|1643.39|1627.39|1641.75|1625.75|12
1642086930000|2022-01-13 15:15:30|1641.5|1625.5|1641.61|1625.61|1641.69|1625.69|1639.4|1623.4|16
1642086940000|2022-01-13 15:15:40|1641.5|1625.5|1641.5|1625.5|1641.69|1625.69|1641|1625|11
1642086950000|2022-01-13 15:15:50|1641.69|1625.69|1641.69|1625.69|1642.46|1626.46|1641.5|1625.5|12
1642086960000|2022-01-13 15:16:00|1641.59|1625.59|1640|1624|1641.59|1625.59|1640|1624|9
1642086970000|2022-01-13 15:16:10|1639.5|1623.5|1640.66|1624.66|1641.02|1625.02|1639.5|1623.5|7
1642086980000|2022-01-13 15:16:20|1640.53|1624.53|1637.93|1621.93|1640.53|1624.53|1637.8|1621.8|19
1642086990000|2022-01-13 15:16:30|1636.65|1620.65|1635.5|1619.5|1637.05|1621.05|1635.19|1619.19|14
1642087000000|2022-01-13 15:16:40|1635.45|1619.45|1636|1620|1636|1620|1634.75|1618.75|12
1642087010000|2022-01-13 15:16:50|1635.5|1619.5|1635|1619|1635.5|1619.5|1635|1619|4
1642087020000|2022-01-13 15:17:00|1635.5|1619.5|1636|1620|1636.49|1620.49|1635.5|1619.5|6
1642087030000|2022-01-13 15:17:10|1635.5|1619.5|1636.5|1620.5|1636.5|1620.5|1635.5|1619.5|7
1642087040000|2022-01-13 15:17:20|1636.25|1620.25|1635.33|1619.33|1636.25|1620.25|1635.01|1619.01|8
1642087050000|2022-01-13 15:17:30|1635.13|1619.13|1634|1618|1635.13|1619.13|1634|1618|8
1642087060000|2022-01-13 15:17:40|1633.5|1617.5|1632.25|1616.25|1633.5|1617.5|1632|1616|18
1642087070000|2022-01-13 15:17:50|1632.22|1616.22|1632.24|1616.24|1633|1617|1632|1616|10
1642087080000|2022-01-13 15:18:00|1632.22|1616.22|1631.5|1615.5|1632.22|1616.22|1631.5|1615.5|4
1642087090000|2022-01-13 15:18:10|1631.1|1615.1|1627.74|1611.74|1631.1|1615.1|1627.74|1611.74|10
1642087100000|2022-01-13 15:18:20|1628.24|1612.24|1630.64|1614.64|1630.64|1614.64|1627.75|1611.75|15
1642087110000|2022-01-13 15:18:30|1630.85|1614.85|1630|1614|1630.85|1614.85|1630|1614|6
1642087120000|2022-01-13 15:18:40|1629.78|1613.78|1627.25|1611.25|1629.78|1613.78|1627.25|1611.25|13
1642087130000|2022-01-13 15:18:50|1627.17|1611.17|1627|1611|1627.17|1611.17|1626.58|1610.58|16
1642087140000|2022-01-13 15:19:00|1626.85|1610.85|1624|1608|1626.85|1610.85|1623.91|1607.91|14
1642087150000|2022-01-13 15:19:10|1623.79|1607.79|1619.44|1603.44|1623.79|1607.79|1619.44|1603.44|14
1642087160000|2022-01-13 15:19:20|1619.32|1603.32|1618.33|1602.33|1619.5|1603.5|1617.5|1601.5|20
1642087170000|2022-01-13 15:19:30|1618.5|1602.5|1621.3|1605.3|1621.3|1605.3|1618.41|1602.41|12
1642087180000|2022-01-13 15:19:40|1622.02|1606.02|1626.52|1610.52|1626.52|1610.52|1621|1605|21
1642087190000|2022-01-13 15:19:50|1626.98|1610.98|1627.84|1611.84|1628.25|1612.25|1626.46|1610.46|18
1642087200000|2022-01-13 15:20:00|1627.75|1611.75|1628.92|1612.92|1629|1613|1627.5|1611.5|13
1642087210000|2022-01-13 15:20:10|1628.5|1612.5|1627.84|1611.84|1628.5|1612.5|1627.25|1611.25|18
1642087220000|2022-01-13 15:20:20|1627.24|1611.24|1628|1612|1628.04|1612.04|1627.04|1611.04|20
1642087230000|2022-01-13 15:20:30|1627.88|1611.88|1627.1|1611.1|1628|1612|1627.1|1611.1|10
1642087240000|2022-01-13 15:20:40|1627.04|1611.04|1626.5|1610.5|1627.08|1611.08|1626.4|1610.4|16
1642087250000|2022-01-13 15:20:50|1626.58|1610.58|1626.76|1610.76|1626.93|1610.93|1626.58|1610.58|10
1642087260000|2022-01-13 15:21:00|1626.95|1610.95|1626.58|1610.58|1627.16|1611.16|1626.58|1610.58|11
1642087270000|2022-01-13 15:21:10|1626.52|1610.52|1626.19|1610.19|1626.65|1610.65|1626.07|1610.07|14
1642087280000|2022-01-13 15:21:20|1626.04|1610.04|1624|1608|1626.04|1610.04|1624|1608|12
1642087290000|2022-01-13 15:21:30|1623.91|1607.91|1623.83|1607.83|1623.91|1607.91|1622.7|1606.7|16
1642087300000|2022-01-13 15:21:40|1623.72|1607.72|1624.37|1608.37|1624.68|1608.68|1623.33|1607.33|18
1642087310000|2022-01-13 15:21:50|1624.4|1608.4|1625.57|1609.57|1625.8|1609.8|1624.4|1608.4|14
1642087320000|2022-01-13 15:22:00|1625.75|1609.75|1624|1608|1625.75|1609.75|1624|1608|12
1642087330000|2022-01-13 15:22:10|1624.26|1608.26|1623.29|1607.29|1624.26|1608.26|1623.29|1607.29|5
1642087340000|2022-01-13 15:22:20|1623.01|1607.01|1622.8|1606.8|1623.11|1607.11|1622.79|1606.79|6
1642087350000|2022-01-13 15:22:30|1622.79|1606.79|1622|1606|1623.3|1607.3|1622|1606|14
1642087360000|2022-01-13 15:22:40|1621.5|1605.5|1622|1606|1622.8|1606.8|1621.5|1605.5|13
1642087370000|2022-01-13 15:22:50|1622.5|1606.5|1620.75|1604.75|1622.5|1606.5|1620.16|1604.16|23
1642087380000|2022-01-13 15:23:00|1620.5|1604.5|1623.79|1607.79|1623.79|1607.79|1619.76|1603.76|22
1642087390000|2022-01-13 15:23:10|1623.5|1607.5|1624.35|1608.35|1624.35|1608.35|1623.5|1607.5|11
1642087400000|2022-01-13 15:23:20|1624.26|1608.26|1623|1607|1624.26|1608.26|1623|1607|10
1642087410000|2022-01-13 15:23:30|1623.5|1607.5|1623|1607|1624|1608|1622.87|1606.87|13
1642087420000|2022-01-13 15:23:40|1623.09|1607.09|1624.31|1608.31|1624.59|1608.59|1623.09|1607.09|18
1642087430000|2022-01-13 15:23:50|1624.59|1608.59|1625|1609|1625.41|1609.41|1624.49|1608.49|7
1642087440000|2022-01-13 15:24:00|1624.91|1608.91|1625.36|1609.36|1625.61|1609.61|1624.5|1608.5|13
1642087450000|2022-01-13 15:24:10|1625.48|1609.48|1625.71|1609.71|1625.76|1609.76|1625.48|1609.48|10
1642087460000|2022-01-13 15:24:20|1625.76|1609.76|1625.9|1609.9|1626.06|1610.06|1625.76|1609.76|5
1642087470000|2022-01-13 15:24:30|1625.95|1609.95|1626.85|1610.85|1627.16|1611.16|1625.92|1609.92|21
1642087480000|2022-01-13 15:24:40|1626.91|1610.91|1626.9|1610.9|1627.15|1611.15|1626.85|1610.85|7
1642087490000|2022-01-13 15:24:50|1627.2|1611.2|1627.79|1611.79|1627.79|1611.79|1627.2|1611.2|3
1642087500000|2022-01-13 15:25:00|1627.72|1611.72|1627.04|1611.04|1627.72|1611.72|1627.04|1611.04|5
1642087510000|2022-01-13 15:25:10|1627.14|1611.14|1626.23|1610.23|1627.14|1611.14|1626.17|1610.17|11
1642087520000|2022-01-13 15:25:20|1626.17|1610.17|1626.75|1610.75|1626.95|1610.95|1626.17|1610.17|13
1642087530000|2022-01-13 15:25:30|1626.79|1610.79|1626.17|1610.17|1627|1611|1626.17|1610.17|12
1642087540000|2022-01-13 15:25:40|1626|1610|1625|1609|1626|1610|1625|1609|5
1642087550000|2022-01-13 15:25:50|1624.5|1608.5|1623.5|1607.5|1624.5|1608.5|1623.5|1607.5|11
1642087560000|2022-01-13 15:26:00|1623.43|1607.43|1623.5|1607.5|1623.78|1607.78|1623|1607|10
1642087570000|2022-01-13 15:26:10|1623.72|1607.72|1623.72|1607.72|1624|1608|1623.5|1607.5|5
1642087580000|2022-01-13 15:26:20|1623.5|1607.5|1623.29|1607.29|1623.72|1607.72|1623.09|1607.09|9
1642087590000|2022-01-13 15:26:30|1623.3|1607.3|1622.79|1606.79|1623.3|1607.3|1622.73|1606.73|7
1642087600000|2022-01-13 15:26:40|1623.11|1607.11|1623.03|1607.03|1623.17|1607.17|1622.7|1606.7|10
1642087610000|2022-01-13 15:26:50|1622.62|1606.62|1622.94|1606.94|1623.39|1607.39|1622.62|1606.62|7
1642087620000|2022-01-13 15:27:00|1622.79|1606.79|1622.5|1606.5|1622.79|1606.79|1622.4|1606.4|4
1642087630000|2022-01-13 15:27:10|1622.35|1606.35|1622|1606|1622.35|1606.35|1621.5|1605.5|7
1642087640000|2022-01-13 15:27:20|1621.75|1605.75|1620.79|1604.79|1622.04|1606.04|1620.5|1604.5|19
1642087650000|2022-01-13 15:27:30|1620.82|1604.82|1618.14|1602.14|1620.82|1604.82|1617.54|1601.54|21
1642087660000|2022-01-13 15:27:40|1618.33|1602.33|1617.35|1601.35|1618.33|1602.33|1616.5|1600.5|12
1642087670000|2022-01-13 15:27:50|1617.43|1601.43|1617.43|1601.43|1617.88|1601.88|1617.43|1601.43|20
1642087680000|2022-01-13 15:28:00|1617.07|1601.07|1616|1600|1617.43|1601.43|1615.69|1599.69|9
1642087690000|2022-01-13 15:28:10|1615.69|1599.69|1615.27|1599.27|1615.97|1599.97|1614.3|1598.3|15
1642087700000|2022-01-13 15:28:20|1615.41|1599.41|1614.95|1598.95|1615.88|1599.88|1614.8|1598.8|16
1642087710000|2022-01-13 15:28:30|1614.45|1598.45|1614.3|1598.3|1614.55|1598.55|1613.8|1597.8|14
1642087720000|2022-01-13 15:28:40|1614.37|1598.37|1614.75|1598.75|1614.97|1598.97|1614.37|1598.37|11
1642087730000|2022-01-13 15:28:50|1615.06|1599.06|1617.1|1601.1|1617.5|1601.5|1614.5|1598.5|17
1642087740000|2022-01-13 15:29:00|1617.09|1601.09|1619.02|1603.02|1619.35|1603.35|1617.09|1601.09|17
1642087750000|2022-01-13 15:29:10|1619|1603|1618.88|1602.88|1619.15|1603.15|1618|1602|18
1642087760000|2022-01-13 15:29:20|1618.76|1602.76|1618.23|1602.23|1618.76|1602.76|1618.17|1602.17|8
1642087770000|2022-01-13 15:29:30|1618|1602|1618.19|1602.19|1618.4|1602.4|1618|1602|6
1642087780000|2022-01-13 15:29:40|1618.12|1602.12|1618.77|1602.77|1619.21|1603.21|1617.25|1601.25|21
1642087790000|2022-01-13 15:29:50|1618.5|1602.5|1618.5|1602.5|1618.86|1602.86|1618.5|1602.5|8
1642087800000|2022-01-13 15:30:00|1618.25|1602.25|1615.5|1599.5|1618.25|1602.25|1614.83|1598.83|19
1642087810000|2022-01-13 15:30:10|1615.9|1599.9|1616.5|1600.5|1616.75|1600.75|1615.9|1599.9|11
1642087820000|2022-01-13 15:30:20|1616.67|1600.67|1616.97|1600.97|1616.97|1600.97|1616.5|1600.5|5
1642087830000|2022-01-13 15:30:30|1617.1|1601.1|1616.87|1600.87|1617.5|1601.5|1616.77|1600.77|10
1642087840000|2022-01-13 15:30:40|1616.89|1600.89|1616.46|1600.46|1616.97|1600.97|1616.46|1600.46|8
1642087850000|2022-01-13 15:30:50|1616.44|1600.44|1616.83|1600.83|1617.31|1601.31|1616.44|1600.44|18
1642087860000|2022-01-13 15:31:00|1617.11|1601.11|1616.67|1600.67|1617.5|1601.5|1616.67|1600.67|18
1642087870000|2022-01-13 15:31:10|1617.17|1601.17|1615|1599|1617.2|1601.2|1615|1599|12
1642087880000|2022-01-13 15:31:20|1614.41|1598.41|1612.94|1596.94|1614.41|1598.41|1612.2|1596.2|13
1642087890000|2022-01-13 15:31:30|1612.75|1596.75|1613.5|1597.5|1613.5|1597.5|1612.44|1596.44|4
1642087900000|2022-01-13 15:31:40|1613.65|1597.65|1612.5|1596.5|1613.65|1597.65|1612.5|1596.5|4
1642087910000|2022-01-13 15:31:50|1612.47|1596.47|1611.5|1595.5|1612.47|1596.47|1611.5|1595.5|5
1642087920000|2022-01-13 15:32:00|1611|1595|1604.8|1588.8|1611|1595|1604.8|1588.8|17
1642087930000|2022-01-13 15:32:10|1604.45|1588.45|1605|1589|1605|1589|1602.43|1586.43|16
1642087940000|2022-01-13 15:32:20|1605.19|1589.19|1607|1591|1607|1591|1605.19|1589.19|9
1642087950000|2022-01-13 15:32:30|1606.88|1590.88|1606|1590|1607.75|1591.75|1606|1590|10
1642087960000|2022-01-13 15:32:40|1605.5|1589.5|1602.7|1586.7|1605.5|1589.5|1602.7|1586.7|9
1642087970000|2022-01-13 15:32:50|1602.69|1586.69|1603.5|1587.5|1604|1588|1601.99|1585.99|20
1642087980000|2022-01-13 15:33:00|1602.97|1586.97|1601.5|1585.5|1602.97|1586.97|1601.44|1585.44|5
1642087990000|2022-01-13 15:33:10|1601.2|1585.2|1600.35|1584.35|1601.2|1585.2|1600.1|1584.1|10
1642088000000|2022-01-13 15:33:20|1600.25|1584.25|1602.9|1586.9|1603|1587|1600|1584|20
1642088010000|2022-01-13 15:33:30|1602.92|1586.92|1603|1587|1603.5|1587.5|1602.92|1586.92|9
1642088020000|2022-01-13 15:33:40|1603.5|1587.5|1604|1588|1604.19|1588.19|1603.21|1587.21|13
1642088030000|2022-01-13 15:33:50|1604.19|1588.19|1604.69|1588.69|1605.61|1589.61|1604.19|1588.19|18
1642088040000|2022-01-13 15:34:00|1604.73|1588.73|1605.73|1589.73|1606.41|1590.41|1604.73|1588.73|16
1642088050000|2022-01-13 15:34:10|1605.5|1589.5|1605|1589|1605.73|1589.73|1605|1589|9
1642088060000|2022-01-13 15:34:20|1605.5|1589.5|1602.02|1586.02|1605.73|1589.73|1602.02|1586.02|17
1642088070000|2022-01-13 15:34:30|1602.23|1586.23|1603.01|1587.01|1603.19|1587.19|1601.46|1585.46|19
1642088080000|2022-01-13 15:34:40|1602.72|1586.72|1602.79|1586.79|1602.82|1586.82|1602|1586|12
1642088090000|2022-01-13 15:34:50|1602.75|1586.75|1602.66|1586.66|1602.77|1586.77|1601.98|1585.98|15
1642088100000|2022-01-13 15:35:00|1602.75|1586.75|1601.21|1585.21|1603.48|1587.48|1601.09|1585.09|14
1642088110000|2022-01-13 15:35:10|1601.05|1585.05|1601.65|1585.65|1601.65|1585.65|1600.39|1584.39|18
1642088120000|2022-01-13 15:35:20|1602.1|1586.1|1602.3|1586.3|1602.3|1586.3|1601.8|1585.8|3
1642088130000|2022-01-13 15:35:30|1601.9|1585.9|1601.33|1585.33|1601.9|1585.9|1601.03|1585.03|10
1642088140000|2022-01-13 15:35:40|1601.35|1585.35|1601.34|1585.34|1601.5|1585.5|1601.25|1585.25|9
1642088150000|2022-01-13 15:35:50|1601.55|1585.55|1602.29|1586.29|1602.29|1586.29|1601.55|1585.55|4
1642088160000|2022-01-13 15:36:00|1602.75|1586.75|1604|1588|1604|1588|1602.58|1586.58|11
1642088170000|2022-01-13 15:36:10|1603.5|1587.5|1603.5|1587.5|1603.9|1587.9|1603.34|1587.34|9
1642088180000|2022-01-13 15:36:20|1603.27|1587.27|1604.4|1588.4|1604.4|1588.4|1602.75|1586.75|14
1642088190000|2022-01-13 15:36:30|1604.39|1588.39|1606.35|1590.35|1606.35|1590.35|1604.39|1588.39|17
1642088200000|2022-01-13 15:36:40|1606.44|1590.44|1607.48|1591.48|1607.8|1591.8|1606.44|1590.44|11
1642088210000|2022-01-13 15:36:50|1608.22|1592.22|1608.55|1592.55|1609.13|1593.13|1608|1592|15
1642088220000|2022-01-13 15:37:00|1608.27|1592.27|1613.22|1597.22|1613.38|1597.38|1607.72|1591.72|20
1642088230000|2022-01-13 15:37:10|1613.23|1597.23|1615|1599|1615.41|1599.41|1613.16|1597.16|22
1642088240000|2022-01-13 15:37:20|1613|1597|1615|1599|1615.4|1599.4|1613|1597|14
1642088250000|2022-01-13 15:37:30|1615.27|1599.27|1617.72|1601.72|1617.72|1601.72|1615.27|1599.27|11
1642088260000|2022-01-13 15:37:40|1617.5|1601.5|1616.14|1600.14|1618|1602|1616|1600|14
1642088270000|2022-01-13 15:37:50|1616.5|1600.5|1616.13|1600.13|1617|1601|1616.13|1600.13|12
1642088280000|2022-01-13 15:38:00|1615.88|1599.88|1616|1600|1616.75|1600.75|1615.88|1599.88|11
1642088290000|2022-01-13 15:38:10|1615.75|1599.75|1616.5|1600.5|1617|1601|1615.5|1599.5|15
1642088300000|2022-01-13 15:38:20|1616.72|1600.72|1617.16|1601.16|1617.3|1601.3|1616.72|1600.72|11
1642088310000|2022-01-13 15:38:30|1617.48|1601.48|1617.82|1601.82|1617.82|1601.82|1617.25|1601.25|8
1642088320000|2022-01-13 15:38:40|1617.5|1601.5|1617.25|1601.25|1617.5|1601.5|1616.35|1600.35|9
1642088330000|2022-01-13 15:38:50|1617.15|1601.15|1617.24|1601.24|1617.24|1601.24|1616.67|1600.67|8
1642088340000|2022-01-13 15:39:00|1616.99|1600.99|1617.42|1601.42|1617.66|1601.66|1616.99|1600.99|6
1642088350000|2022-01-13 15:39:10|1617.52|1601.52|1617.25|1601.25|1617.82|1601.82|1617.25|1601.25|14
1642088360000|2022-01-13 15:39:20|1617.83|1601.83|1616.04|1600.04|1617.83|1601.83|1616.04|1600.04|12
1642088370000|2022-01-13 15:39:30|1615.99|1599.99|1615.09|1599.09|1615.99|1599.99|1615.09|1599.09|13
1642088380000|2022-01-13 15:39:40|1615|1599|1615.48|1599.48|1615.48|1599.48|1614.85|1598.85|12
1642088390000|2022-01-13 15:39:50|1616.06|1600.06|1616.48|1600.48|1616.68|1600.68|1616.06|1600.06|13
1642088400000|2022-01-13 15:40:00|1616.32|1600.32|1616.57|1600.57|1616.58|1600.58|1615.9|1599.9|11
1642088410000|2022-01-13 15:40:10|1617.15|1601.15|1617.88|1601.88|1618|1602|1617.12|1601.12|11
1642088420000|2022-01-13 15:40:20|1618|1602|1618.62|1602.62|1618.91|1602.91|1617.5|1601.5|13
1642088430000|2022-01-13 15:40:30|1618.43|1602.43|1618.81|1602.81|1619.04|1603.04|1618.43|1602.43|12
1642088440000|2022-01-13 15:40:40|1618.93|1602.93|1619.14|1603.14|1619.43|1603.43|1618.93|1602.93|9
1642088450000|2022-01-13 15:40:50|1619.02|1603.02|1619.11|1603.11|1619.43|1603.43|1619.02|1603.02|10
1642088460000|2022-01-13 15:41:00|1618.99|1602.99|1619.42|1603.42|1619.42|1603.42|1618.99|1602.99|8
1642088470000|2022-01-13 15:41:10|1619.55|1603.55|1619.9|1603.9|1620.5|1604.5|1619.5|1603.5|10
1642088480000|2022-01-13 15:41:20|1619.5|1603.5|1619.5|1603.5|1619.5|1603.5|1619.5|1603.5|1
1642088490000|2022-01-13 15:41:30|1619.26|1603.26|1619.1|1603.1|1619.26|1603.26|1618.98|1602.98|6
1642088500000|2022-01-13 15:41:40|1619.31|1603.31|1619.5|1603.5|1619.5|1603.5|1619.31|1603.31|7
1642088510000|2022-01-13 15:41:50|1619.48|1603.48|1619.5|1603.5|1619.75|1603.75|1619.45|1603.45|6
1642088520000|2022-01-13 15:42:00|1619.52|1603.52|1619.42|1603.42|1619.52|1603.52|1619.42|1603.42|4
1642088530000|2022-01-13 15:42:10|1619.36|1603.36|1619.5|1603.5|1619.5|1603.5|1619.3|1603.3|7
1642088540000|2022-01-13 15:42:20|1619.47|1603.47|1619.09|1603.09|1619.47|1603.47|1619.04|1603.04|4
1642088550000|2022-01-13 15:42:30|1619.04|1603.04|1619.02|1603.02|1619.5|1603.5|1619.02|1603.02|9
1642088560000|2022-01-13 15:42:40|1618.92|1602.92|1618.92|1602.92|1618.92|1602.92|1618.92|1602.92|1
1642088570000|2022-01-13 15:42:50|1618.53|1602.53|1618.5|1602.5|1618.55|1602.55|1618.5|1602.5|3
1642088580000|2022-01-13 15:43:00|1618|1602|1618.21|1602.21|1618.34|1602.34|1618|1602|4
1642088590000|2022-01-13 15:43:10|1618.43|1602.43|1615.17|1599.17|1618.43|1602.43|1615.17|1599.17|13
1642088600000|2022-01-13 15:43:20|1614.9|1598.9|1614.2|1598.2|1614.9|1598.9|1614|1598|16
1642088610000|2022-01-13 15:43:30|1614|1598|1614.5|1598.5|1614.5|1598.5|1613.5|1597.5|13
1642088620000|2022-01-13 15:43:40|1614.45|1598.45|1614.15|1598.15|1614.45|1598.45|1614|1598|4
1642088630000|2022-01-13 15:43:50|1614|1598|1613.5|1597.5|1614|1598|1613.5|1597.5|4
1642088640000|2022-01-13 15:44:00|1613.72|1597.72|1613.63|1597.63|1613.83|1597.83|1613.45|1597.45|15
1642088650000|2022-01-13 15:44:10|1614.05|1598.05|1614|1598|1614.79|1598.79|1614|1598|11
1642088660000|2022-01-13 15:44:20|1613.5|1597.5|1613|1597|1614|1598|1613|1597|4
1642088670000|2022-01-13 15:44:30|1612.5|1596.5|1611.5|1595.5|1612.5|1596.5|1611.5|1595.5|4
1642088680000|2022-01-13 15:44:40|1611.88|1595.88|1611.5|1595.5|1612|1596|1611.5|1595.5|5
1642088700000|2022-01-13 15:45:00|1611|1595|1609.75|1593.75|1611|1595|1609.75|1593.75|5
1642088710000|2022-01-13 15:45:10|1609.92|1593.92|1607.5|1591.5|1609.92|1593.92|1607.5|1591.5|8
1642088720000|2022-01-13 15:45:20|1607.13|1591.13|1606.5|1590.5|1607.13|1591.13|1606.37|1590.37|6
1642088730000|2022-01-13 15:45:30|1606.45|1590.45|1608.1|1592.1|1608.5|1592.5|1606.45|1590.45|11
1642088740000|2022-01-13 15:45:40|1608.5|1592.5|1610|1594|1610|1594|1608.5|1592.5|12
1642088750000|2022-01-13 15:45:50|1610.5|1594.5|1611|1595|1611|1595|1610.5|1594.5|6
1642088760000|2022-01-13 15:46:00|1611.4|1595.4|1611.3|1595.3|1611.72|1595.72|1611|1595|11
1642088770000|2022-01-13 15:46:10|1611.05|1595.05|1610.5|1594.5|1611.05|1595.05|1610.5|1594.5|6
1642088780000|2022-01-13 15:46:20|1610.35|1594.35|1610.79|1594.79|1610.79|1594.79|1610.35|1594.35|6
1642088790000|2022-01-13 15:46:30|1611|1595|1610.35|1594.35|1611|1595|1610.35|1594.35|7
1642088800000|2022-01-13 15:46:40|1610.5|1594.5|1610.5|1594.5|1610.5|1594.5|1610.5|1594.5|1
1642088810000|2022-01-13 15:46:50|1610.82|1594.82|1610.9|1594.9|1611|1595|1610.5|1594.5|9
1642088820000|2022-01-13 15:47:00|1611|1595|1611.1|1595.1|1611.1|1595.1|1610.5|1594.5|5
1642088830000|2022-01-13 15:47:10|1611|1595|1610.5|1594.5|1611|1595|1610.5|1594.5|5
1642088840000|2022-01-13 15:47:20|1610.75|1594.75|1609.5|1593.5|1610.8|1594.8|1609.5|1593.5|7
1642088860000|2022-01-13 15:47:40|1609.58|1593.58|1609.5|1593.5|1609.58|1593.58|1609.5|1593.5|2
1642088870000|2022-01-13 15:47:50|1610|1594|1609.5|1593.5|1610|1594|1609.5|1593.5|2
1642088880000|2022-01-13 15:48:00|1609|1593|1607|1591|1609|1593|1606.55|1590.55|11
1642088890000|2022-01-13 15:48:10|1606.5|1590.5|1606.5|1590.5|1606.72|1590.72|1606.5|1590.5|3
1642088900000|2022-01-13 15:48:20|1606.45|1590.45|1607|1591|1607|1591|1606.45|1590.45|4
1642088910000|2022-01-13 15:48:30|1607.1|1591.1|1606.5|1590.5|1607.1|1591.1|1606.5|1590.5|8
1642088920000|2022-01-13 15:48:40|1606.88|1590.88|1606.63|1590.63|1606.88|1590.88|1606.34|1590.34|7
1642088930000|2022-01-13 15:48:50|1606.34|1590.34|1606.46|1590.46|1606.46|1590.46|1606.34|1590.34|4
1642088940000|2022-01-13 15:49:00|1606.34|1590.34|1606.45|1590.45|1606.45|1590.45|1606.34|1590.34|2
1642088950000|2022-01-13 15:49:10|1606.57|1590.57|1607|1591|1607.19|1591.19|1606.57|1590.57|7
1642088960000|2022-01-13 15:49:20|1606.89|1590.89|1606.34|1590.34|1606.89|1590.89|1606.34|1590.34|3
1642088970000|2022-01-13 15:49:30|1606.09|1590.09|1604.45|1588.45|1606.09|1590.09|1604.45|1588.45|4
1642088980000|2022-01-13 15:49:40|1604.35|1588.35|1604.45|1588.45|1604.45|1588.45|1604.1|1588.1|5
1642088990000|2022-01-13 15:49:50|1603.95|1587.95|1602.95|1586.95|1603.95|1587.95|1602.45|1586.45|6
1642089000000|2022-01-13 15:50:00|1602.93|1586.93|1602|1586|1602.93|1586.93|1601.7|1585.7|9
1642089010000|2022-01-13 15:50:10|1601|1585|1603|1587|1603.18|1587.18|1599.5|1583.5|22
1642089020000|2022-01-13 15:50:20|1602.5|1586.5|1597.5|1581.5|1603|1587|1597.5|1581.5|16
1642089030000|2022-01-13 15:50:30|1597.7|1581.7|1594.64|1578.64|1597.91|1581.91|1594.45|1578.45|17
1642089040000|2022-01-13 15:50:40|1594.67|1578.67|1597|1581|1597.5|1581.5|1594.64|1578.64|16
1642089050000|2022-01-13 15:50:50|1597.22|1581.22|1595.16|1579.16|1597.22|1581.22|1595.01|1579.01|9
1642089060000|2022-01-13 15:51:00|1595.5|1579.5|1595.1|1579.1|1595.5|1579.5|1595|1579|5
1642089070000|2022-01-13 15:51:10|1595.29|1579.29|1596|1580|1596|1580|1595.29|1579.29|8
1642089080000|2022-01-13 15:51:20|1595.98|1579.98|1597|1581|1597|1581|1595.98|1579.98|11
1642089090000|2022-01-13 15:51:30|1596.5|1580.5|1595.5|1579.5|1596.5|1580.5|1595.5|1579.5|4
1642089100000|2022-01-13 15:51:40|1594.98|1578.98|1595|1579|1595|1579|1594.45|1578.45|13
1642089110000|2022-01-13 15:51:50|1595.13|1579.13|1592.5|1576.5|1595.13|1579.13|1592.5|1576.5|9
1642089120000|2022-01-13 15:52:00|1592.75|1576.75|1593.5|1577.5|1594|1578|1592.75|1576.75|9
1642089130000|2022-01-13 15:52:10|1593.38|1577.38|1593.45|1577.45|1593.5|1577.5|1592.95|1576.95|8
1642089140000|2022-01-13 15:52:20|1593.07|1577.07|1591.86|1575.86|1593.07|1577.07|1591.58|1575.58|10
1642089150000|2022-01-13 15:52:30|1591.83|1575.83|1592.03|1576.03|1592.06|1576.06|1590.5|1574.5|20
1642089160000|2022-01-13 15:52:40|1592.06|1576.06|1593.49|1577.49|1593.49|1577.49|1592.06|1576.06|10
1642089170000|2022-01-13 15:52:50|1593.95|1577.95|1594|1578|1595.2|1579.2|1593.95|1577.95|11
1642089180000|2022-01-13 15:53:00|1593.98|1577.98|1594.11|1578.11|1594.48|1578.48|1593.98|1577.98|9
1642089190000|2022-01-13 15:53:10|1594.5|1578.5|1595.37|1579.37|1595.5|1579.5|1594.37|1578.37|12
1642089200000|2022-01-13 15:53:20|1595.5|1579.5|1596.18|1580.18|1596.34|1580.34|1595.5|1579.5|6
1642089210000|2022-01-13 15:53:30|1596.03|1580.03|1596.5|1580.5|1596.5|1580.5|1596.03|1580.03|5
1642089220000|2022-01-13 15:53:40|1596.45|1580.45|1596.29|1580.29|1596.45|1580.45|1596.23|1580.23|11
1642089230000|2022-01-13 15:53:50|1596.5|1580.5|1595.35|1579.35|1596.5|1580.5|1594.94|1578.94|19
1642089240000|2022-01-13 15:54:00|1595|1579|1594.3|1578.3|1595|1579|1594|1578|4
1642089250000|2022-01-13 15:54:10|1594.08|1578.08|1592.13|1576.13|1594.08|1578.08|1592.13|1576.13|14
1642089260000|2022-01-13 15:54:20|1592.34|1576.34|1592.24|1576.24|1593|1577|1592.24|1576.24|16
1642089270000|2022-01-13 15:54:30|1592.93|1576.93|1593.02|1577.02|1593.02|1577.02|1592.72|1576.72|9
1642089280000|2022-01-13 15:54:40|1593.5|1577.5|1593.47|1577.47|1593.5|1577.5|1593.42|1577.42|8
1642089290000|2022-01-13 15:54:50|1593.55|1577.55|1594.5|1578.5|1594.5|1578.5|1593.55|1577.55|7
1642089300000|2022-01-13 15:55:00|1594.74|1578.74|1595.22|1579.22|1595.5|1579.5|1594.58|1578.58|10
1642089310000|2022-01-13 15:55:10|1595.17|1579.17|1595.5|1579.5|1595.5|1579.5|1595|1579|7
1642089320000|2022-01-13 15:55:20|1595.41|1579.41|1596.28|1580.28|1596.5|1580.5|1595.31|1579.31|12
1642089330000|2022-01-13 15:55:30|1596.38|1580.38|1596.5|1580.5|1596.5|1580.5|1596.28|1580.28|5
1642089340000|2022-01-13 15:55:40|1596.58|1580.58|1596.4|1580.4|1597.32|1581.32|1596.28|1580.28|11
1642089350000|2022-01-13 15:55:50|1596.5|1580.5|1596|1580|1596.5|1580.5|1596|1580|4
1642089360000|2022-01-13 15:56:00|1595.5|1579.5|1595.92|1579.92|1595.92|1579.92|1595|1579|17
1642089370000|2022-01-13 15:56:10|1595.81|1579.81|1596.72|1580.72|1596.77|1580.77|1595.81|1579.81|16
1642089380000|2022-01-13 15:56:20|1596.77|1580.77|1597.58|1581.58|1597.58|1581.58|1596.72|1580.72|10
1642089390000|2022-01-13 15:56:30|1597.61|1581.61|1598|1582|1598|1582|1597.4|1581.4|5
1642089400000|2022-01-13 15:56:40|1597.85|1581.85|1601.56|1585.56|1601.65|1585.65|1597.85|1581.85|22
1642089410000|2022-01-13 15:56:50|1601.34|1585.34|1602.31|1586.31|1602.31|1586.31|1601.05|1585.05|23
1642089420000|2022-01-13 15:57:00|1602.39|1586.39|1602|1586|1602.5|1586.5|1601.92|1585.92|12
1642089430000|2022-01-13 15:57:10|1602.25|1586.25|1603.26|1587.26|1603.26|1587.26|1601.67|1585.67|16
1642089440000|2022-01-13 15:57:20|1603.25|1587.25|1603.49|1587.49|1603.5|1587.5|1603.25|1587.25|11
1642089450000|2022-01-13 15:57:30|1603.5|1587.5|1605.42|1589.42|1605.7|1589.7|1603.5|1587.5|15
1642089460000|2022-01-13 15:57:40|1605.5|1589.5|1605.5|1589.5|1605.5|1589.5|1605.36|1589.36|4
1642089470000|2022-01-13 15:57:50|1605.42|1589.42|1605.37|1589.37|1605.5|1589.5|1605.27|1589.27|7
1642089480000|2022-01-13 15:58:00|1605.5|1589.5|1605.69|1589.69|1605.73|1589.73|1605.5|1589.5|7
1642089490000|2022-01-13 15:58:10|1605.7|1589.7|1605.3|1589.3|1605.7|1589.7|1605.3|1589.3|12
1642089500000|2022-01-13 15:58:20|1605.31|1589.31|1604.22|1588.22|1605.31|1589.31|1604|1588|10
1642089510000|2022-01-13 15:58:30|1604.33|1588.33|1605.53|1589.53|1605.53|1589.53|1604.33|1588.33|9
1642089520000|2022-01-13 15:58:40|1605.68|1589.68|1606.9|1590.9|1607.35|1591.35|1605.68|1589.68|9
1642089530000|2022-01-13 15:58:50|1607.2|1591.2|1606.3|1590.3|1607.2|1591.2|1606.3|1590.3|12
1642089540000|2022-01-13 15:59:00|1606.52|1590.52|1606.3|1590.3|1606.61|1590.61|1606.3|1590.3|8
1642089550000|2022-01-13 15:59:10|1606.31|1590.31|1607.5|1591.5|1607.5|1591.5|1606.31|1590.31|10
1642089560000|2022-01-13 15:59:20|1607.95|1591.95|1607.85|1591.85|1607.95|1591.95|1607.5|1591.5|5
1642089570000|2022-01-13 15:59:30|1607.5|1591.5|1608.24|1592.24|1608.47|1592.47|1607.5|1591.5|13
1642089580000|2022-01-13 15:59:40|1607.72|1591.72|1607.5|1591.5|1607.72|1591.72|1606.57|1590.57|19
1642089590000|2022-01-13 15:59:50|1607.59|1591.59|1607.55|1591.55|1608.47|1592.47|1607.5|1591.5|11
1642089600000|2022-01-13 16:00:00|1607.25|1591.25|1606|1590|1607.25|1591.25|1605.76|1589.76|10
1642089610000|2022-01-13 16:00:10|1605.89|1589.89|1605.83|1589.83|1605.89|1589.89|1605.33|1589.33|8
1642089620000|2022-01-13 16:00:20|1605.7|1589.7|1606.24|1590.24|1606.24|1590.24|1605.33|1589.33|11
1642089630000|2022-01-13 16:00:30|1606.32|1590.32|1604|1588|1606.32|1590.32|1604|1588|13
1642089640000|2022-01-13 16:00:40|1603.5|1587.5|1602.45|1586.45|1603.5|1587.5|1602.45|1586.45|5
1642089650000|2022-01-13 16:00:50|1602|1586|1603.8|1587.8|1603.85|1587.85|1602|1586|14
1642089660000|2022-01-13 16:01:00|1604.3|1588.3|1603.25|1587.25|1604.3|1588.3|1603.25|1587.25|8
1642089670000|2022-01-13 16:01:10|1603.35|1587.35|1603.08|1587.08|1603.35|1587.35|1603|1587|5
1642089680000|2022-01-13 16:01:20|1602.9|1586.9|1603|1587|1603.25|1587.25|1602.75|1586.75|8
1642089690000|2022-01-13 16:01:30|1602.9|1586.9|1604.1|1588.1|1604.1|1588.1|1602.5|1586.5|13
1642089700000|2022-01-13 16:01:40|1603.6|1587.6|1604.19|1588.19|1604.45|1588.45|1603.6|1587.6|10
1642089710000|2022-01-13 16:01:50|1604.25|1588.25|1604.23|1588.23|1604.54|1588.54|1604.09|1588.09|12
1642089720000|2022-01-13 16:02:00|1604.36|1588.36|1605.95|1589.95|1605.95|1589.95|1604.22|1588.22|13
1642089730000|2022-01-13 16:02:10|1606|1590|1604.6|1588.6|1606|1590|1604.6|1588.6|4
1642089740000|2022-01-13 16:02:20|1604.5|1588.5|1603.5|1587.5|1604.5|1588.5|1603.5|1587.5|4
1642089750000|2022-01-13 16:02:30|1603.26|1587.26|1602.79|1586.79|1603.74|1587.74|1602.74|1586.74|9
1642089760000|2022-01-13 16:02:40|1602.92|1586.92|1601.89|1585.89|1602.92|1586.92|1601.65|1585.65|8
1642089770000|2022-01-13 16:02:50|1601.84|1585.84|1601.88|1585.88|1602|1586|1601.5|1585.5|10
1642089780000|2022-01-13 16:03:00|1601.5|1585.5|1600.5|1584.5|1601.5|1585.5|1600.33|1584.33|17
1642089790000|2022-01-13 16:03:10|1600|1584|1599.72|1583.72|1600.05|1584.05|1599.5|1583.5|7
1642089800000|2022-01-13 16:03:20|1599.75|1583.75|1601.13|1585.13|1601.85|1585.85|1599.5|1583.5|16
1642089810000|2022-01-13 16:03:30|1601.35|1585.35|1601.91|1585.91|1602.15|1586.15|1601.13|1585.13|10
1642089820000|2022-01-13 16:03:40|1601.92|1585.92|1602.44|1586.44|1602.65|1586.65|1601.35|1585.35|22
1642089830000|2022-01-13 16:03:50|1602.28|1586.28|1602.5|1586.5|1602.82|1586.82|1602.25|1586.25|16
1642089840000|2022-01-13 16:04:00|1602.27|1586.27|1601.23|1585.23|1602.5|1586.5|1601.18|1585.18|10
1642089850000|2022-01-13 16:04:10|1601.45|1585.45|1600.32|1584.32|1601.7|1585.7|1600.32|1584.32|19
1642089860000|2022-01-13 16:04:20|1600.5|1584.5|1600.79|1584.79|1600.93|1584.93|1600.12|1584.12|18
1642089870000|2022-01-13 16:04:30|1601.18|1585.18|1603.06|1587.06|1603.06|1587.06|1600.64|1584.64|22
1642089880000|2022-01-13 16:04:40|1603.33|1587.33|1603.75|1587.75|1603.86|1587.86|1603.15|1587.15|15
1642089890000|2022-01-13 16:04:50|1603.5|1587.5|1603.79|1587.79|1603.95|1587.95|1603.5|1587.5|8
1642089900000|2022-01-13 16:05:00|1603.92|1587.92|1603.7|1587.7|1603.92|1587.92|1602.59|1586.59|10
1642089910000|2022-01-13 16:05:10|1603.39|1587.39|1604.5|1588.5|1604.5|1588.5|1603.39|1587.39|13
1642089920000|2022-01-13 16:05:20|1604|1588|1603.43|1587.43|1604|1588|1603.35|1587.35|12
1642089930000|2022-01-13 16:05:30|1603.35|1587.35|1603.88|1587.88|1604.1|1588.1|1603.35|1587.35|15
1642089940000|2022-01-13 16:05:40|1603.92|1587.92|1604.05|1588.05|1604.35|1588.35|1603.65|1587.65|6
1642089950000|2022-01-13 16:05:50|1604.19|1588.19|1604.68|1588.68|1604.68|1588.68|1603.95|1587.95|9
1642089960000|2022-01-13 16:06:00|1604.4|1588.4|1605.21|1589.21|1605.4|1589.4|1604.32|1588.32|13
1642089970000|2022-01-13 16:06:10|1605.5|1589.5|1605.91|1589.91|1606|1590|1605.5|1589.5|15
1642089980000|2022-01-13 16:06:20|1605.9|1589.9|1607.49|1591.49|1607.5|1591.5|1605.9|1589.9|13
1642089990000|2022-01-13 16:06:30|1607.44|1591.44|1607.5|1591.5|1607.5|1591.5|1607.37|1591.37|5
1642090000000|2022-01-13 16:06:40|1607.63|1591.63|1608.49|1592.49|1608.54|1592.54|1607.63|1591.63|8
1642090010000|2022-01-13 16:06:50|1608.5|1592.5|1609.5|1593.5|1609.56|1593.56|1608.5|1592.5|12
1642090020000|2022-01-13 16:07:00|1609.56|1593.56|1609.5|1593.5|1609.56|1593.56|1609.45|1593.45|8
1642090030000|2022-01-13 16:07:10|1609.73|1593.73|1610.41|1594.41|1610.91|1594.91|1609.73|1593.73|12
1642090040000|2022-01-13 16:07:20|1610.5|1594.5|1609.5|1593.5|1610.5|1594.5|1609.5|1593.5|8
1642090050000|2022-01-13 16:07:30|1609.79|1593.79|1611.3|1595.3|1611.3|1595.3|1609.69|1593.69|9
1642090060000|2022-01-13 16:07:40|1611.5|1595.5|1611.5|1595.5|1611.5|1595.5|1611|1595|8
1642090080000|2022-01-13 16:08:00|1611.38|1595.38|1611.16|1595.16|1611.5|1595.5|1611|1595|7
1642090090000|2022-01-13 16:08:10|1610.88|1594.88|1611.5|1595.5|1611.7|1595.7|1610.88|1594.88|6
1642090100000|2022-01-13 16:08:20|1611.81|1595.81|1611.48|1595.48|1611.81|1595.81|1610.91|1594.91|5
1642090110000|2022-01-13 16:08:30|1611.5|1595.5|1611.5|1595.5|1611.5|1595.5|1611.5|1595.5|1
1642090120000|2022-01-13 16:08:40|1611.21|1595.21|1611.15|1595.15|1611.51|1595.51|1611.15|1595.15|4
1642090130000|2022-01-13 16:08:50|1611.41|1595.41|1611.62|1595.62|1611.62|1595.62|1611.11|1595.11|4
1642090140000|2022-01-13 16:09:00|1611.95|1595.95|1612.34|1596.34|1612.34|1596.34|1611.62|1595.62|6
1642090150000|2022-01-13 16:09:10|1612.49|1596.49|1612.91|1596.91|1612.91|1596.91|1612.47|1596.47|6
1642090160000|2022-01-13 16:09:20|1613.39|1597.39|1614.02|1598.02|1614.43|1598.43|1613.15|1597.15|10
1642090170000|2022-01-13 16:09:30|1614|1598|1616.2|1600.2|1616.22|1600.22|1614|1598|12
1642090180000|2022-01-13 16:09:40|1616.4|1600.4|1618.91|1602.91|1618.96|1602.96|1616.33|1600.33|18
1642090190000|2022-01-13 16:09:50|1618.45|1602.45|1618|1602|1618.45|1602.45|1617.84|1601.84|12
1642090200000|2022-01-13 16:10:00|1617.86|1601.86|1616.61|1600.61|1617.86|1601.86|1616.61|1600.61|15
1642090210000|2022-01-13 16:10:10|1616.69|1600.69|1616.14|1600.14|1616.92|1600.92|1616.13|1600.13|19
1642090220000|2022-01-13 16:10:20|1616|1600|1615.48|1599.48|1616.09|1600.09|1615.14|1599.14|12
1642090230000|2022-01-13 16:10:30|1615.49|1599.49|1616.1|1600.1|1616.26|1600.26|1615.48|1599.48|12
1642090240000|2022-01-13 16:10:40|1616.29|1600.29|1616.1|1600.1|1616.45|1600.45|1616.1|1600.1|5
1642090250000|2022-01-13 16:10:50|1616.02|1600.02|1613.4|1597.4|1616.02|1600.02|1613.4|1597.4|13
1642090260000|2022-01-13 16:11:00|1613.62|1597.62|1614.2|1598.2|1614.75|1598.75|1613.37|1597.37|17
1642090270000|2022-01-13 16:11:10|1613.9|1597.9|1612.76|1596.76|1614.35|1598.35|1612.2|1596.2|15
1642090280000|2022-01-13 16:11:20|1612.51|1596.51|1611.5|1595.5|1612.55|1596.55|1611.5|1595.5|9
1642090290000|2022-01-13 16:11:30|1611.37|1595.37|1612.16|1596.16|1612.16|1596.16|1611.25|1595.25|9
1642090300000|2022-01-13 16:11:40|1612.26|1596.26|1612.84|1596.84|1613|1597|1612.16|1596.16|11
1642090310000|2022-01-13 16:11:50|1613|1597|1611.44|1595.44|1613|1597|1611.44|1595.44|8
1642090320000|2022-01-13 16:12:00|1611.5|1595.5|1610.6|1594.6|1612.05|1596.05|1610.6|1594.6|15
1642090330000|2022-01-13 16:12:10|1610.53|1594.53|1610.37|1594.37|1610.53|1594.53|1610|1594|11
1642090340000|2022-01-13 16:12:20|1610.16|1594.16|1610.5|1594.5|1610.5|1594.5|1610.16|1594.16|2
1642090350000|2022-01-13 16:12:30|1610.29|1594.29|1610.5|1594.5|1610.5|1594.5|1610.09|1594.09|5
1642090360000|2022-01-13 16:12:40|1611.05|1595.05|1611.67|1595.67|1611.75|1595.75|1611.05|1595.05|8
1642090370000|2022-01-13 16:12:50|1611.45|1595.45|1611|1595|1612|1596|1611|1595|15
1642090380000|2022-01-13 16:13:00|1610.87|1594.87|1609.9|1593.9|1611|1595|1609.5|1593.5|15
1642090390000|2022-01-13 16:13:10|1609.5|1593.5|1611.5|1595.5|1611.75|1595.75|1609.5|1593.5|19
1642090400000|2022-01-13 16:13:20|1611.13|1595.13|1610|1594|1611.15|1595.15|1609.82|1593.82|10
1642090410000|2022-01-13 16:13:30|1609.5|1593.5|1609.32|1593.32|1610|1594|1608.56|1592.56|10
1642090420000|2022-01-13 16:13:40|1609.31|1593.31|1608.37|1592.37|1609.32|1593.32|1608.37|1592.37|12
1642090430000|2022-01-13 16:13:50|1608.3|1592.3|1608.9|1592.9|1608.9|1592.9|1608.3|1592.3|3
1642090440000|2022-01-13 16:14:00|1608.32|1592.32|1607.5|1591.5|1608.9|1592.9|1607.5|1591.5|10
1642090450000|2022-01-13 16:14:10|1608|1592|1604.48|1588.48|1608.09|1592.09|1604.48|1588.48|13
1642090460000|2022-01-13 16:14:20|1604.47|1588.47|1604.25|1588.25|1604.47|1588.47|1604.22|1588.22|3
1642090470000|2022-01-13 16:14:30|1604.2|1588.2|1604.45|1588.45|1604.66|1588.66|1604.2|1588.2|4
1642090480000|2022-01-13 16:14:40|1604.5|1588.5|1604.45|1588.45|1604.5|1588.5|1604.45|1588.45|3
1642090490000|2022-01-13 16:14:50|1604.41|1588.41|1604.45|1588.45|1604.56|1588.56|1604.41|1588.41|4
1642090500000|2022-01-13 16:15:00|1604.3|1588.3|1602.5|1586.5|1604.3|1588.3|1602.5|1586.5|6
1642090510000|2022-01-13 16:15:10|1602.79|1586.79|1602.6|1586.6|1603.5|1587.5|1602.6|1586.6|11
1642090520000|2022-01-13 16:15:20|1602.72|1586.72|1602.21|1586.21|1602.72|1586.72|1600.75|1584.75|13
1642090530000|2022-01-13 16:15:30|1602.39|1586.39|1602.39|1586.39|1602.39|1586.39|1601.5|1585.5|14
1642090540000|2022-01-13 16:15:40|1602.43|1586.43|1602.39|1586.39|1602.5|1586.5|1602.35|1586.35|6
1642090550000|2022-01-13 16:15:50|1602.33|1586.33|1603.25|1587.25|1603.25|1587.25|1601.99|1585.99|10
1642090560000|2022-01-13 16:16:00|1603.46|1587.46|1605.52|1589.52|1605.95|1589.95|1603.46|1587.46|16
1642090570000|2022-01-13 16:16:10|1605.53|1589.53|1606.15|1590.15|1606.25|1590.25|1605.53|1589.53|10
1642090580000|2022-01-13 16:16:20|1606.07|1590.07|1606.45|1590.45|1606.45|1590.45|1605.92|1589.92|5
1642090590000|2022-01-13 16:16:30|1606.5|1590.5|1607.75|1591.75|1607.75|1591.75|1606.5|1590.5|9
1642090600000|2022-01-13 16:16:40|1607.77|1591.77|1608.72|1592.72|1609|1593|1607.75|1591.75|15
1642090610000|2022-01-13 16:16:50|1608.28|1592.28|1609.3|1593.3|1609.3|1593.3|1608.21|1592.21|11
1642090620000|2022-01-13 16:17:00|1609.19|1593.19|1609.1|1593.1|1609.45|1593.45|1609.1|1593.1|4
1642090630000|2022-01-13 16:17:10|1609.31|1593.31|1609.7|1593.7|1609.72|1593.72|1609.22|1593.22|7
1642090640000|2022-01-13 16:17:20|1609.71|1593.71|1610.42|1594.42|1610.45|1594.45|1609.67|1593.67|7
1642090650000|2022-01-13 16:17:30|1610.9|1594.9|1611.53|1595.53|1612|1596|1610.65|1594.65|12
1642090660000|2022-01-13 16:17:40|1611.5|1595.5|1614.03|1598.03|1614.03|1598.03|1611.38|1595.38|7
1642090670000|2022-01-13 16:17:50|1613.5|1597.5|1613.5|1597.5|1614.03|1598.03|1613.5|1597.5|4
1642090680000|2022-01-13 16:18:00|1614.33|1598.33|1613.5|1597.5|1614.33|1598.33|1613.5|1597.5|7
1642090690000|2022-01-13 16:18:10|1612.92|1596.92|1612.5|1596.5|1612.92|1596.92|1612.5|1596.5|2
1642090700000|2022-01-13 16:18:20|1612.42|1596.42|1610.5|1594.5|1612.5|1596.5|1610.5|1594.5|16
1642090710000|2022-01-13 16:18:30|1611|1595|1610.92|1594.92|1611.11|1595.11|1610.48|1594.48|15
1642090720000|2022-01-13 16:18:40|1610.5|1594.5|1611.29|1595.29|1611.5|1595.5|1610.5|1594.5|9
1642090730000|2022-01-13 16:18:50|1611.32|1595.32|1611.5|1595.5|1611.5|1595.5|1611|1595|5
1642090740000|2022-01-13 16:19:00|1611.3|1595.3|1611.11|1595.11|1611.5|1595.5|1610.92|1594.92|9
1642090750000|2022-01-13 16:19:10|1610.61|1594.61|1610.03|1594.03|1610.61|1594.61|1609.59|1593.59|11
1642090760000|2022-01-13 16:19:20|1609.63|1593.63|1609.5|1593.5|1609.63|1593.63|1609|1593|10
1642090770000|2022-01-13 16:19:30|1609|1593|1608.21|1592.21|1609|1593|1608.2|1592.2|9
1642090780000|2022-01-13 16:19:40|1608.27|1592.27|1607.6|1591.6|1608.27|1592.27|1607.6|1591.6|3
1642090790000|2022-01-13 16:19:50|1607.55|1591.55|1607.43|1591.43|1607.57|1591.57|1607.43|1591.43|5
1642090800000|2022-01-13 16:20:00|1607.34|1591.34|1607.13|1591.13|1607.52|1591.52|1607.13|1591.13|9
1642090810000|2022-01-13 16:20:10|1606.98|1590.98|1606|1590|1606.98|1590.98|1606|1590|7
1642090830000|2022-01-13 16:20:30|1605.9|1589.9|1605.5|1589.5|1606|1590|1605.4|1589.4|5
1642090840000|2022-01-13 16:20:40|1604.99|1588.99|1605.22|1589.22|1605.22|1589.22|1604.99|1588.99|3
1642090850000|2022-01-13 16:20:50|1605.4|1589.4|1605.63|1589.63|1605.88|1589.88|1605.22|1589.22|12
1642090860000|2022-01-13 16:21:00|1605.88|1589.88|1606.09|1590.09|1606.09|1590.09|1605.84|1589.84|6
1642090870000|2022-01-13 16:21:10|1606.3|1590.3|1607|1591|1608|1592|1605.8|1589.8|17
1642090880000|2022-01-13 16:21:20|1606.92|1590.92|1606.99|1590.99|1607.08|1591.08|1606.38|1590.38|14
1642090890000|2022-01-13 16:21:30|1606.98|1590.98|1608.1|1592.1|1608.1|1592.1|1606.97|1590.97|12
1642090900000|2022-01-13 16:21:40|1608.2|1592.2|1609.37|1593.37|1609.37|1593.37|1608.2|1592.2|11
1642090910000|2022-01-13 16:21:50|1609.44|1593.44|1609.84|1593.84|1610.05|1594.05|1609.37|1593.37|9
1642090920000|2022-01-13 16:22:00|1609.96|1593.96|1610.05|1594.05|1610.29|1594.29|1609.95|1593.95|5
1642090930000|2022-01-13 16:22:10|1610.2|1594.2|1609.53|1593.53|1610.2|1594.2|1609.53|1593.53|7
1642090940000|2022-01-13 16:22:20|1609.55|1593.55|1609.8|1593.8|1610|1594|1609.32|1593.32|9
1642090950000|2022-01-13 16:22:30|1609.55|1593.55|1610.12|1594.12|1610.12|1594.12|1609.25|1593.25|11
1642090960000|2022-01-13 16:22:40|1609.62|1593.62|1609.25|1593.25|1609.62|1593.62|1609.25|1593.25|5
1642090970000|2022-01-13 16:22:50|1609.5|1593.5|1609.93|1593.93|1610.07|1594.07|1609.5|1593.5|11
1642090980000|2022-01-13 16:23:00|1610.02|1594.02|1610.95|1594.95|1611.2|1595.2|1609.8|1593.8|10
1642090990000|2022-01-13 16:23:10|1611|1595|1611.5|1595.5|1611.5|1595.5|1611|1595|8
1642091000000|2022-01-13 16:23:20|1611.2|1595.2|1611.32|1595.32|1612.09|1596.09|1611.2|1595.2|10
1642091010000|2022-01-13 16:23:30|1611.37|1595.37|1611.46|1595.46|1611.71|1595.71|1611.14|1595.14|7
1642091020000|2022-01-13 16:23:40|1611.96|1595.96|1611.86|1595.86|1611.96|1595.96|1611.46|1595.46|13
1642091030000|2022-01-13 16:23:50|1611.98|1595.98|1612.69|1596.69|1612.69|1596.69|1611.86|1595.86|9
1642091040000|2022-01-13 16:24:00|1613.04|1597.04|1613.47|1597.47|1613.5|1597.5|1613.04|1597.04|9
1642091050000|2022-01-13 16:24:10|1613.5|1597.5|1613.72|1597.72|1613.88|1597.88|1613.5|1597.5|3
1642091060000|2022-01-13 16:24:20|1614|1598|1615.27|1599.27|1615.5|1599.5|1613.86|1597.86|10
1642091070000|2022-01-13 16:24:30|1615.4|1599.4|1615.07|1599.07|1615.65|1599.65|1614.87|1598.87|18
1642091080000|2022-01-13 16:24:40|1615.08|1599.08|1615.39|1599.39|1615.5|1599.5|1614.73|1598.73|10
1642091090000|2022-01-13 16:24:50|1615.5|1599.5|1615.68|1599.68|1615.68|1599.68|1615.39|1599.39|9
1642091100000|2022-01-13 16:25:00|1615.22|1599.22|1614.5|1598.5|1615.3|1599.3|1614.05|1598.05|8
1642091110000|2022-01-13 16:25:10|1614.39|1598.39|1613.69|1597.69|1614.5|1598.5|1613.47|1597.47|12
1642091120000|2022-01-13 16:25:20|1614.06|1598.06|1614.19|1598.19|1614.19|1598.19|1613.71|1597.71|9
1642091130000|2022-01-13 16:25:30|1614.5|1598.5|1614.66|1598.66|1614.66|1598.66|1614.23|1598.23|10
1642091140000|2022-01-13 16:25:40|1614.43|1598.43|1614.5|1598.5|1614.62|1598.62|1614.43|1598.43|9
1642091150000|2022-01-13 16:25:50|1614.44|1598.44|1615.14|1599.14|1615.14|1599.14|1614.3|1598.3|9
1642091160000|2022-01-13 16:26:00|1615.15|1599.15|1615.49|1599.49|1615.95|1599.95|1615.14|1599.14|9
1642091170000|2022-01-13 16:26:10|1615.48|1599.48|1615.49|1599.49|1615.49|1599.49|1615.48|1599.48|2
1642091190000|2022-01-13 16:26:30|1615.64|1599.64|1615.57|1599.57|1616.15|1600.15|1615.57|1599.57|4
1642091200000|2022-01-13 16:26:40|1615.62|1599.62|1615.3|1599.3|1615.62|1599.62|1615.3|1599.3|13
1642091210000|2022-01-13 16:26:50|1615.25|1599.25|1615.42|1599.42|1615.42|1599.42|1615.13|1599.13|4
1642091220000|2022-01-13 16:27:00|1615.41|1599.41|1615.53|1599.53|1615.53|1599.53|1615.41|1599.41|3
1642091230000|2022-01-13 16:27:10|1615.29|1599.29|1613.5|1597.5|1615.29|1599.29|1613.5|1597.5|6
1642091240000|2022-01-13 16:27:20|1613.37|1597.37|1613.5|1597.5|1613.5|1597.5|1613.37|1597.37|2
1642091250000|2022-01-13 16:27:30|1613.43|1597.43|1612.5|1596.5|1613.43|1597.43|1612.41|1596.41|4
1642091260000|2022-01-13 16:27:40|1612.38|1596.38|1609.5|1593.5|1612.5|1596.5|1609|1593|17
1642091270000|2022-01-13 16:27:50|1609.64|1593.64|1609.61|1593.61|1610.2|1594.2|1608.87|1592.87|13
1642091280000|2022-01-13 16:28:00|1610.33|1594.33|1611.5|1595.5|1611.5|1595.5|1610.33|1594.33|8
1642091290000|2022-01-13 16:28:10|1611.4|1595.4|1613.35|1597.35|1613.35|1597.35|1611.4|1595.4|6
1642091300000|2022-01-13 16:28:20|1613|1597|1614.52|1598.52|1614.71|1598.71|1613|1597|10
1642091310000|2022-01-13 16:28:30|1614.5|1598.5|1616.15|1600.15|1616.39|1600.39|1614.5|1598.5|11
1642091320000|2022-01-13 16:28:40|1615.65|1599.65|1614|1598|1615.65|1599.65|1614|1598|5
1642091330000|2022-01-13 16:28:50|1614.5|1598.5|1613.84|1597.84|1614.9|1598.9|1613.84|1597.84|9
1642091340000|2022-01-13 16:29:00|1613.85|1597.85|1614.02|1598.02|1614.31|1598.31|1613.85|1597.85|7
1642091350000|2022-01-13 16:29:10|1614.12|1598.12|1615.5|1599.5|1615.5|1599.5|1614.12|1598.12|9
1642091360000|2022-01-13 16:29:20|1615.55|1599.55|1615.56|1599.56|1615.96|1599.96|1615.53|1599.53|13
1642091370000|2022-01-13 16:29:30|1615.86|1599.86|1615.5|1599.5|1615.86|1599.86|1615.28|1599.28|7
1642091380000|2022-01-13 16:29:40|1615.4|1599.4|1614.88|1598.88|1615.4|1599.4|1614.88|1598.88|9
1642091390000|2022-01-13 16:29:50|1614.5|1598.5|1614.29|1598.29|1614.5|1598.5|1614.11|1598.11|5
1642091400000|2022-01-13 16:30:00|1614.56|1598.56|1614.29|1598.29|1614.56|1598.56|1613.89|1597.89|6
1642091410000|2022-01-13 16:30:10|1614.53|1598.53|1614.84|1598.84|1615.17|1599.17|1614.5|1598.5|8
1642091420000|2022-01-13 16:30:20|1615.04|1599.04|1614.97|1598.97|1615.39|1599.39|1614.94|1598.94|10
1642091430000|2022-01-13 16:30:30|1614.94|1598.94|1615.02|1599.02|1615.11|1599.11|1614.69|1598.69|14
1642091440000|2022-01-13 16:30:40|1615.25|1599.25|1615.25|1599.25|1615.32|1599.32|1615|1599|4
1642091450000|2022-01-13 16:30:50|1615.1|1599.1|1615.25|1599.25|1615.26|1599.26|1615.1|1599.1|4
1642091460000|2022-01-13 16:31:00|1614.7|1598.7|1614.7|1598.7|1614.7|1598.7|1614.7|1598.7|1
1642091470000|2022-01-13 16:31:10|1614.5|1598.5|1613.3|1597.3|1614.5|1598.5|1613.05|1597.05|6
1642091480000|2022-01-13 16:31:20|1613.05|1597.05|1612.5|1596.5|1613.25|1597.25|1612.35|1596.35|10
1642091490000|2022-01-13 16:31:30|1612.31|1596.31|1611|1595|1612.5|1596.5|1610.5|1594.5|12
1642091500000|2022-01-13 16:31:40|1611.1|1595.1|1611.07|1595.07|1611.1|1595.1|1610.5|1594.5|11
1642091510000|2022-01-13 16:31:50|1611|1595|1611.29|1595.29|1611.6|1595.6|1611|1595|6
1642091520000|2022-01-13 16:32:00|1611.25|1595.25|1611.11|1595.11|1611.26|1595.26|1610.96|1594.96|8
1642091530000|2022-01-13 16:32:10|1611.46|1595.46|1612.15|1596.15|1612.23|1596.23|1611.46|1595.46|12
1642091540000|2022-01-13 16:32:20|1612.4|1596.4|1611.37|1595.37|1612.4|1596.4|1611.37|1595.37|8
1642091550000|2022-01-13 16:32:30|1611.5|1595.5|1610.5|1594.5|1611.5|1595.5|1610.43|1594.43|5
1642091560000|2022-01-13 16:32:40|1609.6|1593.6|1609.55|1593.55|1609.6|1593.6|1609.55|1593.55|2
1642091570000|2022-01-13 16:32:50|1609.5|1593.5|1610.13|1594.13|1610.13|1594.13|1609.5|1593.5|4
1642091580000|2022-01-13 16:33:00|1609.88|1593.88|1609.45|1593.45|1610.13|1594.13|1609.45|1593.45|9
1642091590000|2022-01-13 16:33:10|1609.41|1593.41|1609.41|1593.41|1609.45|1593.45|1609.41|1593.41|3
1642091600000|2022-01-13 16:33:20|1609.1|1593.1|1608.6|1592.6|1609.1|1593.1|1608.6|1592.6|2
1642091610000|2022-01-13 16:33:30|1608.91|1592.91|1614.75|1598.75|1614.75|1598.75|1608.91|1592.91|15
1642091620000|2022-01-13 16:33:40|1615.34|1599.34|1614.37|1598.37|1615.34|1599.34|1614.37|1598.37|8
1642091630000|2022-01-13 16:33:50|1614.55|1598.55|1615.27|1599.27|1615.5|1599.5|1614.55|1598.55|7
1642091640000|2022-01-13 16:34:00|1615.21|1599.21|1614.8|1598.8|1615.5|1599.5|1613.94|1597.94|16
1642091650000|2022-01-13 16:34:10|1614.81|1598.81|1615.59|1599.59|1615.59|1599.59|1614.6|1598.6|8
1642091660000|2022-01-13 16:34:20|1615.54|1599.54|1615.59|1599.59|1615.75|1599.75|1615.54|1599.54|12
1642091670000|2022-01-13 16:34:30|1617.01|1601.01|1617.11|1601.11|1617.29|1601.29|1617.01|1601.01|5
1642091680000|2022-01-13 16:34:40|1617.08|1601.08|1617.29|1601.29|1617.29|1601.29|1616.79|1600.79|5
1642091690000|2022-01-13 16:34:50|1617.35|1601.35|1616.9|1600.9|1617.35|1601.35|1616.82|1600.82|8
1642091700000|2022-01-13 16:35:00|1617|1601|1617|1601|1617.29|1601.29|1616.5|1600.5|9
1642091710000|2022-01-13 16:35:10|1616.65|1600.65|1617.36|1601.36|1617.36|1601.36|1616.65|1600.65|6
1642091720000|2022-01-13 16:35:20|1617.41|1601.41|1617.41|1601.41|1617.41|1601.41|1617.41|1601.41|1
1642091730000|2022-01-13 16:35:30|1617.39|1601.39|1618.06|1602.06|1618.06|1602.06|1617.39|1601.39|10
1642091740000|2022-01-13 16:35:40|1618|1602|1618.2|1602.2|1618.2|1602.2|1617.91|1601.91|7
1642091750000|2022-01-13 16:35:50|1618.1|1602.1|1618.1|1602.1|1618.25|1602.25|1618.1|1602.1|4
1642091760000|2022-01-13 16:36:00|1618.73|1602.73|1618.5|1602.5|1618.73|1602.73|1617.8|1601.8|13
1642091770000|2022-01-13 16:36:10|1618.64|1602.64|1618.5|1602.5|1618.64|1602.64|1618.5|1602.5|2
1642091790000|2022-01-13 16:36:30|1618.49|1602.49|1618|1602|1618.49|1602.49|1618|1602|4
1642091800000|2022-01-13 16:36:40|1617.5|1601.5|1618.47|1602.47|1618.47|1602.47|1617.5|1601.5|7
1642091810000|2022-01-13 16:36:50|1618.49|1602.49|1618.9|1602.9|1618.9|1602.9|1618.47|1602.47|8
1642091820000|2022-01-13 16:37:00|1618.68|1602.68|1617.09|1601.09|1618.68|1602.68|1617|1601|7
1642091830000|2022-01-13 16:37:10|1617.41|1601.41|1617.63|1601.63|1617.63|1601.63|1617|1601|7
1642091840000|2022-01-13 16:37:20|1617.5|1601.5|1617.72|1601.72|1617.79|1601.79|1617|1601|19
1642091850000|2022-01-13 16:37:30|1617.5|1601.5|1617.72|1601.72|1618|1602|1617.29|1601.29|7
1642091860000|2022-01-13 16:37:40|1617.5|1601.5|1617.75|1601.75|1618|1602|1617.33|1601.33|7
1642091870000|2022-01-13 16:37:50|1617.86|1601.86|1619.5|1603.5|1620.1|1604.1|1617.86|1601.86|20
1642091880000|2022-01-13 16:38:00|1619.55|1603.55|1620.48|1604.48|1620.48|1604.48|1619.55|1603.55|5
1642091890000|2022-01-13 16:38:10|1619.98|1603.98|1619.69|1603.69|1619.98|1603.98|1619.5|1603.5|5
1642091900000|2022-01-13 16:38:20|1620|1604|1619.69|1603.69|1620|1604|1619.69|1603.69|9
1642091910000|2022-01-13 16:38:30|1619.78|1603.78|1620.9|1604.9|1620.9|1604.9|1619.78|1603.78|8
1642091920000|2022-01-13 16:38:40|1620.94|1604.94|1620.94|1604.94|1620.94|1604.94|1620.94|1604.94|1
1642091930000|2022-01-13 16:38:50|1620.9|1604.9|1620.16|1604.16|1620.9|1604.9|1619.78|1603.78|10
1642091940000|2022-01-13 16:39:00|1620.05|1604.05|1620.11|1604.11|1620.12|1604.12|1619.85|1603.85|6
1642091950000|2022-01-13 16:39:10|1620.12|1604.12|1619.96|1603.96|1620.12|1604.12|1619.8|1603.8|5
1642091960000|2022-01-13 16:39:20|1619.5|1603.5|1619.5|1603.5|1619.5|1603.5|1619.5|1603.5|1
1642091970000|2022-01-13 16:39:30|1619.55|1603.55|1619.5|1603.5|1619.55|1603.55|1619.5|1603.5|2
1642091980000|2022-01-13 16:39:40|1619.65|1603.65|1619.5|1603.5|1619.7|1603.7|1619.5|1603.5|3
1642091990000|2022-01-13 16:39:50|1619.44|1603.44|1619.5|1603.5|1619.5|1603.5|1619.44|1603.44|2
1642092000000|2022-01-13 16:40:00|1619.29|1603.29|1619|1603|1619.5|1603.5|1619|1603|7
1642092010000|2022-01-13 16:40:10|1619.19|1603.19|1619.69|1603.69|1619.9|1603.9|1619.1|1603.1|8
1642092020000|2022-01-13 16:40:20|1619.79|1603.79|1619.92|1603.92|1620|1604|1619.79|1603.79|5
1642092040000|2022-01-13 16:40:40|1619.96|1603.96|1619.95|1603.95|1619.96|1603.96|1619.9|1603.9|5
1642092050000|2022-01-13 16:40:50|1620|1604|1620.96|1604.96|1620.96|1604.96|1620|1604|5
1642092060000|2022-01-13 16:41:00|1621.06|1605.06|1620.46|1604.46|1621.06|1605.06|1620.46|1604.46|3
1642092070000|2022-01-13 16:41:10|1620|1604|1619.43|1603.43|1620|1604|1619.43|1603.43|7
1642092080000|2022-01-13 16:41:20|1619.5|1603.5|1619.4|1603.4|1619.5|1603.5|1619.3|1603.3|4
1642092090000|2022-01-13 16:41:30|1619|1603|1618|1602|1619|1603|1618|1602|7
1642092100000|2022-01-13 16:41:40|1617.88|1601.88|1617.11|1601.11|1618|1602|1617|1601|13
1642092110000|2022-01-13 16:41:50|1617.3|1601.3|1617.09|1601.09|1617.3|1601.3|1616.5|1600.5|12
1642092120000|2022-01-13 16:42:00|1617|1601|1617.75|1601.75|1617.9|1601.9|1617|1601|7
1642092130000|2022-01-13 16:42:10|1617.88|1601.88|1617.47|1601.47|1618|1602|1617.47|1601.47|6
1642092140000|2022-01-13 16:42:20|1617.33|1601.33|1617.35|1601.35|1617.35|1601.35|1616.83|1600.83|4
1642092150000|2022-01-13 16:42:30|1617.07|1601.07|1618.16|1602.16|1618.27|1602.27|1617.07|1601.07|9
1642092160000|2022-01-13 16:42:40|1617.74|1601.74|1618.47|1602.47|1618.47|1602.47|1617.73|1601.73|5
1642092170000|2022-01-13 16:42:50|1618.49|1602.49|1618.75|1602.75|1618.75|1602.75|1618.47|1602.47|4
1642092180000|2022-01-13 16:43:00|1618.8|1602.8|1619.54|1603.54|1619.54|1603.54|1618.8|1602.8|4
1642092190000|2022-01-13 16:43:10|1619.5|1603.5|1619.5|1603.5|1619.59|1603.59|1619.5|1603.5|4
1642092200000|2022-01-13 16:43:20|1619.55|1603.55|1620.37|1604.37|1620.37|1604.37|1619.5|1603.5|8
1642092210000|2022-01-13 16:43:30|1620.5|1604.5|1620.5|1604.5|1620.5|1604.5|1620.5|1604.5|1
1642092220000|2022-01-13 16:43:40|1620.65|1604.65|1620.5|1604.5|1620.88|1604.88|1620.5|1604.5|6
1642092230000|2022-01-13 16:43:50|1620.88|1604.88|1620.5|1604.5|1620.88|1604.88|1620.43|1604.43|4
1642092240000|2022-01-13 16:44:00|1620.88|1604.88|1620.88|1604.88|1620.88|1604.88|1620.5|1604.5|10
1642092250000|2022-01-13 16:44:10|1620.5|1604.5|1619.95|1603.95|1620.97|1604.97|1619.95|1603.95|10
1642092260000|2022-01-13 16:44:20|1620.2|1604.2|1620.5|1604.5|1620.5|1604.5|1619.95|1603.95|7
1642092270000|2022-01-13 16:44:30|1620.7|1604.7|1620.6|1604.6|1621|1605|1620.6|1604.6|3
1642092290000|2022-01-13 16:44:50|1620.5|1604.5|1620.46|1604.46|1620.5|1604.5|1620.46|1604.46|2
1642092300000|2022-01-13 16:45:00|1620.52|1604.52|1619.9|1603.9|1621|1605|1619.9|1603.9|7
1642092310000|2022-01-13 16:45:10|1619.75|1603.75|1619.35|1603.35|1619.75|1603.75|1619.32|1603.32|7
1642092320000|2022-01-13 16:45:20|1619.14|1603.14|1618.39|1602.39|1619.14|1603.14|1618.13|1602.13|11
1642092330000|2022-01-13 16:45:30|1618.41|1602.41|1618.7|1602.7|1618.7|1602.7|1618.41|1602.41|4
1642092340000|2022-01-13 16:45:40|1619.2|1603.2|1618.5|1602.5|1619.2|1603.2|1618.5|1602.5|13
1642092350000|2022-01-13 16:45:50|1618.88|1602.88|1618.35|1602.35|1619.13|1603.13|1618.21|1602.21|9
1642092360000|2022-01-13 16:46:00|1618.44|1602.44|1618.72|1602.72|1618.85|1602.85|1618.35|1602.35|13
1642092370000|2022-01-13 16:46:10|1619.25|1603.25|1619.33|1603.33|1619.33|1603.33|1619.13|1603.13|6
1642092380000|2022-01-13 16:46:20|1619.39|1603.39|1619.09|1603.09|1619.5|1603.5|1619.09|1603.09|12
1642092390000|2022-01-13 16:46:30|1619|1603|1619.75|1603.75|1619.84|1603.84|1619|1603|11
1642092400000|2022-01-13 16:46:40|1619.88|1603.88|1620.49|1604.49|1620.49|1604.49|1619.75|1603.75|5
1642092410000|2022-01-13 16:46:50|1620.24|1604.24|1620.6|1604.6|1620.6|1604.6|1620.24|1604.24|7
1642092420000|2022-01-13 16:47:00|1620.59|1604.59|1619.92|1603.92|1620.73|1604.73|1619.5|1603.5|13
1642092430000|2022-01-13 16:47:10|1619.93|1603.93|1620.59|1604.59|1620.65|1604.65|1619.93|1603.93|10
1642092440000|2022-01-13 16:47:20|1620.69|1604.69|1620.51|1604.51|1620.75|1604.75|1620.51|1604.51|6
1642092450000|2022-01-13 16:47:30|1620.5|1604.5|1620.44|1604.44|1620.71|1604.71|1620|1604|8
1642092460000|2022-01-13 16:47:40|1620.38|1604.38|1620.44|1604.44|1620.44|1604.44|1620.1|1604.1|8
1642092470000|2022-01-13 16:47:50|1620.15|1604.15|1620.83|1604.83|1620.97|1604.97|1620.15|1604.15|4
1642092480000|2022-01-13 16:48:00|1620.7|1604.7|1621.22|1605.22|1621.22|1605.22|1620.7|1604.7|8
1642092490000|2022-01-13 16:48:10|1621.28|1605.28|1621.54|1605.54|1621.54|1605.54|1621.28|1605.28|4
1642092500000|2022-01-13 16:48:20|1621.61|1605.61|1621.38|1605.38|1621.61|1605.61|1621.29|1605.29|15
1642092510000|2022-01-13 16:48:30|1621.42|1605.42|1620.7|1604.7|1621.42|1605.42|1620.7|1604.7|5
1642092520000|2022-01-13 16:48:40|1620.82|1604.82|1620.82|1604.82|1620.82|1604.82|1620.7|1604.7|3
1642092530000|2022-01-13 16:48:50|1620.6|1604.6|1620.5|1604.5|1620.6|1604.6|1620.5|1604.5|2
1642092540000|2022-01-13 16:49:00|1620|1604|1620.25|1604.25|1620.5|1604.5|1620|1604|3
1642092550000|2022-01-13 16:49:10|1620|1604|1620|1604|1620|1604|1620|1604|1
1642092560000|2022-01-13 16:49:20|1618.95|1602.95|1616|1600|1618.95|1602.95|1615.5|1599.5|9
1642092570000|2022-01-13 16:49:30|1615.5|1599.5|1616.22|1600.22|1616.5|1600.5|1615.5|1599.5|4
1642092580000|2022-01-13 16:49:40|1616|1600|1614.5|1598.5|1616|1600|1614.5|1598.5|6
1642092590000|2022-01-13 16:49:50|1614.45|1598.45|1614.19|1598.19|1614.9|1598.9|1614.11|1598.11|9
1642092600000|2022-01-13 16:50:00|1614.4|1598.4|1614.1|1598.1|1614.4|1598.4|1614.1|1598.1|6
1642092610000|2022-01-13 16:50:10|1614|1598|1614|1598|1614.85|1598.85|1613.5|1597.5|10
1642092620000|2022-01-13 16:50:20|1613.89|1597.89|1611.5|1595.5|1614|1598|1611.5|1595.5|15
1642092630000|2022-01-13 16:50:30|1611.82|1595.82|1612.5|1596.5|1612.54|1596.54|1611.82|1595.82|11
1642092640000|2022-01-13 16:50:40|1612.41|1596.41|1612.22|1596.22|1612.79|1596.79|1612|1596|13
1642092650000|2022-01-13 16:50:50|1612.5|1596.5|1612.66|1596.66|1613.15|1597.15|1612.33|1596.33|14
1642092660000|2022-01-13 16:51:00|1612.68|1596.68|1612.32|1596.32|1612.68|1596.68|1612.32|1596.32|7
1642092670000|2022-01-13 16:51:10|1612.16|1596.16|1612.16|1596.16|1612.48|1596.48|1611.76|1595.76|6
1642092680000|2022-01-13 16:51:20|1612|1596|1611.75|1595.75|1612|1596|1611.34|1595.34|6
1642092690000|2022-01-13 16:51:30|1611.5|1595.5|1611.5|1595.5|1611.75|1595.75|1611.5|1595.5|3
1642092700000|2022-01-13 16:51:40|1611.85|1595.85|1611.52|1595.52|1611.85|1595.85|1611.52|1595.52|2
1642092710000|2022-01-13 16:51:50|1611.44|1595.44|1611.22|1595.22|1611.49|1595.49|1611.22|1595.22|7
1642092720000|2022-01-13 16:52:00|1611.34|1595.34|1611.57|1595.57|1611.57|1595.57|1611.34|1595.34|3
1642092730000|2022-01-13 16:52:10|1611.82|1595.82|1612.39|1596.39|1612.73|1596.73|1611.78|1595.78|11
1642092740000|2022-01-13 16:52:20|1612.5|1596.5|1612.5|1596.5|1612.86|1596.86|1612.37|1596.37|6
1642092750000|2022-01-13 16:52:30|1612.37|1596.37|1613.46|1597.46|1613.46|1597.46|1612.37|1596.37|5
1642092760000|2022-01-13 16:52:40|1613.5|1597.5|1613.37|1597.37|1614|1598|1613.3|1597.3|11
1642092770000|2022-01-13 16:52:50|1613.3|1597.3|1613.69|1597.69|1613.69|1597.69|1613.07|1597.07|9
1642092780000|2022-01-13 16:53:00|1613.36|1597.36|1613.25|1597.25|1613.5|1597.5|1613.25|1597.25|5
1642092790000|2022-01-13 16:53:10|1613.35|1597.35|1613.35|1597.35|1613.35|1597.35|1613.26|1597.26|3
1642092800000|2022-01-13 16:53:20|1613.14|1597.14|1612.75|1596.75|1613.14|1597.14|1612.38|1596.38|7
1642092810000|2022-01-13 16:53:30|1612.5|1596.5|1612.44|1596.44|1612.75|1596.75|1612.4|1596.4|7
1642092820000|2022-01-13 16:53:40|1612.2|1596.2|1612.2|1596.2|1612.2|1596.2|1612.2|1596.2|1
1642092830000|2022-01-13 16:53:50|1612.14|1596.14|1613.7|1597.7|1613.92|1597.92|1612.14|1596.14|16
1642092840000|2022-01-13 16:54:00|1613.95|1597.95|1613.95|1597.95|1613.95|1597.95|1613.95|1597.95|1
1642092850000|2022-01-13 16:54:10|1614.2|1598.2|1614|1598|1614.2|1598.2|1613.55|1597.55|4
1642092860000|2022-01-13 16:54:20|1614.29|1598.29|1614.31|1598.31|1614.54|1598.54|1613.92|1597.92|11
1642092870000|2022-01-13 16:54:30|1614.35|1598.35|1613.5|1597.5|1614.35|1598.35|1613.5|1597.5|5
1642092880000|2022-01-13 16:54:40|1614|1598|1613.27|1597.27|1614|1598|1613.27|1597.27|6
1642092890000|2022-01-13 16:54:50|1613.72|1597.72|1613.69|1597.69|1614.49|1598.49|1613.59|1597.59|11
1642092900000|2022-01-13 16:55:00|1613.95|1597.95|1613.69|1597.69|1613.95|1597.95|1613.69|1597.69|2
1642092910000|2022-01-13 16:55:10|1614.19|1598.19|1614.19|1598.19|1614.38|1598.38|1613.79|1597.79|4
1642092930000|2022-01-13 16:55:30|1613.9|1597.9|1614.27|1598.27|1614.4|1598.4|1613.9|1597.9|4
1642092940000|2022-01-13 16:55:40|1614.5|1598.5|1614.32|1598.32|1614.5|1598.5|1614.32|1598.32|3
1642092950000|2022-01-13 16:55:50|1614.33|1598.33|1614.39|1598.39|1614.65|1598.65|1614.32|1598.32|15
1642092960000|2022-01-13 16:56:00|1614.32|1598.32|1613|1597|1614.32|1598.32|1613|1597|6
1642092970000|2022-01-13 16:56:10|1612.84|1596.84|1611.5|1595.5|1612.84|1596.84|1611.5|1595.5|5
1642092980000|2022-01-13 16:56:20|1611.71|1595.71|1611.76|1595.76|1612|1596|1611.2|1595.2|7
1642092990000|2022-01-13 16:56:30|1611.54|1595.54|1611.75|1595.75|1612.3|1596.3|1611.5|1595.5|9
1642093000000|2022-01-13 16:56:40|1612|1596|1611.1|1595.1|1612|1596|1611.1|1595.1|9
1642093010000|2022-01-13 16:56:50|1611.18|1595.18|1611.24|1595.24|1611.3|1595.3|1610.5|1594.5|6
1642093020000|2022-01-13 16:57:00|1611.35|1595.35|1611.5|1595.5|1611.52|1595.52|1611.28|1595.28|7
1642093030000|2022-01-13 16:57:10|1611.75|1595.75|1611.5|1595.5|1611.75|1595.75|1611.28|1595.28|8
1642093040000|2022-01-13 16:57:20|1611.38|1595.38|1611.5|1595.5|1611.5|1595.5|1611.28|1595.28|5
1642093050000|2022-01-13 16:57:30|1611.75|1595.75|1612.77|1596.77|1612.93|1596.93|1611.5|1595.5|10
1642093060000|2022-01-13 16:57:40|1612.69|1596.69|1612.5|1596.5|1613.08|1597.08|1612.5|1596.5|13
1642093070000|2022-01-13 16:57:50|1612|1596|1611.5|1595.5|1612|1596|1611.5|1595.5|2
1642093090000|2022-01-13 16:58:10|1611|1595|1610.35|1594.35|1611|1595|1610.35|1594.35|5
1642093100000|2022-01-13 16:58:20|1610.41|1594.41|1610.35|1594.35|1610.91|1594.91|1610.35|1594.35|6
1642093110000|2022-01-13 16:58:30|1610.54|1594.54|1610.5|1594.5|1610.54|1594.54|1610.35|1594.35|4
1642093130000|2022-01-13 16:58:50|1610.79|1594.79|1610.61|1594.61|1610.79|1594.79|1610.5|1594.5|4
1642093140000|2022-01-13 16:59:00|1610.42|1594.42|1610.35|1594.35|1610.42|1594.42|1610.35|1594.35|2
1642093150000|2022-01-13 16:59:10|1609.85|1593.85|1610.35|1594.35|1610.35|1594.35|1609.85|1593.85|6
1642093160000|2022-01-13 16:59:20|1610.13|1594.13|1609.85|1593.85|1610.35|1594.35|1609.85|1593.85|3
1642093170000|2022-01-13 16:59:30|1610.13|1594.13|1610.23|1594.23|1610.25|1594.25|1610.13|1594.13|4
1642093180000|2022-01-13 16:59:40|1610.25|1594.25|1610.25|1594.25|1610.35|1594.35|1609.6|1593.6|6
1642093190000|2022-01-13 16:59:50|1610.35|1594.35|1609.85|1593.85|1610.35|1594.35|1609.85|1593.85|2
1642093200000|2022-01-13 17:00:00|1609.79|1593.79|1604.45|1588.45|1609.79|1593.79|1604.45|1588.45|12
1642093210000|2022-01-13 17:00:10|1604.95|1588.95|1605|1589|1605.06|1589.06|1604.48|1588.48|12
1642093220000|2022-01-13 17:00:20|1604.5|1588.5|1604.45|1588.45|1604.83|1588.83|1604.3|1588.3|10
1642093230000|2022-01-13 17:00:30|1604.34|1588.34|1603.95|1587.95|1604.45|1588.45|1603.95|1587.95|3
1642093240000|2022-01-13 17:00:40|1604.16|1588.16|1604.45|1588.45|1604.45|1588.45|1603.75|1587.75|8
1642093250000|2022-01-13 17:00:50|1604.35|1588.35|1603.5|1587.5|1604.36|1588.36|1603.5|1587.5|7
1642093260000|2022-01-13 17:01:00|1603.57|1587.57|1603.75|1587.75|1603.75|1587.75|1603.5|1587.5|3
1642093270000|2022-01-13 17:01:10|1604|1588|1603.88|1587.88|1604.36|1588.36|1603.5|1587.5|15
1642093280000|2022-01-13 17:01:20|1603.5|1587.5|1602.77|1586.77|1603.95|1587.95|1602.47|1586.47|9
1642093290000|2022-01-13 17:01:30|1602.75|1586.75|1602.77|1586.77|1602.77|1586.77|1602.47|1586.47|4
1642093300000|2022-01-13 17:01:40|1602.47|1586.47|1602.5|1586.5|1602.75|1586.75|1602.43|1586.43|6
1642093310000|2022-01-13 17:01:50|1602.43|1586.43|1602.5|1586.5|1602.5|1586.5|1602.43|1586.43|4
1642093320000|2022-01-13 17:02:00|1602.75|1586.75|1602.79|1586.79|1603.04|1587.04|1602.5|1586.5|13
1642093330000|2022-01-13 17:02:10|1603.04|1587.04|1603.5|1587.5|1603.5|1587.5|1603.04|1587.04|2
1642093340000|2022-01-13 17:02:20|1603.9|1587.9|1604.68|1588.68|1604.79|1588.79|1603.9|1587.9|7
1642093350000|2022-01-13 17:02:30|1604.74|1588.74|1605|1589|1605|1589|1604.1|1588.1|10
1642093360000|2022-01-13 17:02:40|1605.13|1589.13|1605.09|1589.09|1605.13|1589.13|1604.5|1588.5|6
1642093370000|2022-01-13 17:02:50|1605.24|1589.24|1606.45|1590.45|1606.45|1590.45|1605.15|1589.15|9
1642093380000|2022-01-13 17:03:00|1605.95|1589.95|1607.5|1591.5|1607.5|1591.5|1605.95|1589.95|7
1642093400000|2022-01-13 17:03:20|1607.71|1591.71|1607.49|1591.49|1608.4|1592.4|1607.49|1591.49|6
1642093410000|2022-01-13 17:03:30|1607.54|1591.54|1605.75|1589.75|1607.54|1591.54|1605.75|1589.75|12
1642093420000|2022-01-13 17:03:40|1605.5|1589.5|1605.5|1589.5|1605.5|1589.5|1604.5|1588.5|11
1642093440000|2022-01-13 17:04:00|1605|1589|1604.8|1588.8|1605|1589|1604.5|1588.5|6
1642093450000|2022-01-13 17:04:10|1604.5|1588.5|1603|1587|1604.5|1588.5|1603|1587|5
1642093460000|2022-01-13 17:04:20|1603.25|1587.25|1602.4|1586.4|1603.25|1587.25|1602.4|1586.4|4
1642093470000|2022-01-13 17:04:30|1602.57|1586.57|1602.89|1586.89|1602.9|1586.9|1602.5|1586.5|6
1642093480000|2022-01-13 17:04:40|1602.72|1586.72|1602.59|1586.59|1602.76|1586.76|1602.59|1586.59|6
1642093490000|2022-01-13 17:04:50|1602.54|1586.54|1601.8|1585.8|1602.54|1586.54|1601.8|1585.8|10
1642093500000|2022-01-13 17:05:00|1601.75|1585.75|1602.5|1586.5|1602.5|1586.5|1601.75|1585.75|7
1642093510000|2022-01-13 17:05:10|1603.34|1587.34|1603.07|1587.07|1603.35|1587.35|1603.07|1587.07|3
1642093520000|2022-01-13 17:05:20|1603.1|1587.1|1601.99|1585.99|1603.56|1587.56|1601.99|1585.99|17
1642093530000|2022-01-13 17:05:30|1601.98|1585.98|1599|1583|1601.98|1585.98|1598.93|1582.93|15
1642093540000|2022-01-13 17:05:40|1598.5|1582.5|1596.43|1580.43|1598.5|1582.5|1596.43|1580.43|13
1642093550000|2022-01-13 17:05:50|1596.48|1580.48|1595.5|1579.5|1596.48|1580.48|1595.5|1579.5|16
1642093560000|2022-01-13 17:06:00|1596|1580|1595.5|1579.5|1596|1580|1594.5|1578.5|11
1642093570000|2022-01-13 17:06:10|1595.75|1579.75|1597.92|1581.92|1598|1582|1595.75|1579.75|9
1642093580000|2022-01-13 17:06:20|1597.97|1581.97|1596.49|1580.49|1598|1582|1596.49|1580.49|6
1642093590000|2022-01-13 17:06:30|1596.99|1580.99|1597.17|1581.17|1597.17|1581.17|1596.64|1580.64|8
1642093600000|2022-01-13 17:06:40|1596.99|1580.99|1596.88|1580.88|1596.99|1580.99|1596.24|1580.24|14
1642093610000|2022-01-13 17:06:50|1597.19|1581.19|1594.45|1578.45|1597.19|1581.19|1593.94|1577.94|13
1642093620000|2022-01-13 17:07:00|1593.65|1577.65|1595.35|1579.35|1595.52|1579.52|1593.65|1577.65|15
1642093630000|2022-01-13 17:07:10|1595.63|1579.63|1595.5|1579.5|1595.8|1579.8|1595.1|1579.1|11
1642093640000|2022-01-13 17:07:20|1595.8|1579.8|1595.35|1579.35|1595.8|1579.8|1595.15|1579.15|8
1642093650000|2022-01-13 17:07:30|1595.5|1579.5|1595.78|1579.78|1595.81|1579.81|1595.48|1579.48|8
1642093660000|2022-01-13 17:07:40|1595.98|1579.98|1596.38|1580.38|1596.5|1580.5|1595.98|1579.98|6
1642093670000|2022-01-13 17:07:50|1596|1580|1595.5|1579.5|1596|1580|1595.5|1579.5|2
1642093680000|2022-01-13 17:08:00|1595.82|1579.82|1597|1581|1597.4|1581.4|1595.82|1579.82|13
1642093690000|2022-01-13 17:08:10|1597.45|1581.45|1598|1582|1598.76|1582.76|1597.45|1581.45|17
1642093700000|2022-01-13 17:08:20|1597.92|1581.92|1597.89|1581.89|1598.13|1582.13|1597.5|1581.5|14
1642093710000|2022-01-13 17:08:30|1597.9|1581.9|1598.2|1582.2|1598.3|1582.3|1597.2|1581.2|10
1642093720000|2022-01-13 17:08:40|1598.22|1582.22|1599.4|1583.4|1599.4|1583.4|1598.22|1582.22|3
1642093730000|2022-01-13 17:08:50|1599.31|1583.31|1599.5|1583.5|1599.79|1583.79|1599.31|1583.31|10
1642093740000|2022-01-13 17:09:00|1599.7|1583.7|1600.73|1584.73|1601.25|1585.25|1599.7|1583.7|15
1642093750000|2022-01-13 17:09:10|1600.82|1584.82|1601.67|1585.67|1601.95|1585.95|1600.75|1584.75|9
1642093760000|2022-01-13 17:09:20|1601.45|1585.45|1602.25|1586.25|1602.35|1586.35|1601.45|1585.45|7
1642093770000|2022-01-13 17:09:30|1602.23|1586.23|1602.23|1586.23|1602.23|1586.23|1602.23|1586.23|1
1642093780000|2022-01-13 17:09:40|1602.25|1586.25|1601|1585|1602.35|1586.35|1601|1585|8
1642093790000|2022-01-13 17:09:50|1601.5|1585.5|1601.27|1585.27|1601.73|1585.73|1601.27|1585.27|5
1642093800000|2022-01-13 17:10:00|1601.5|1585.5|1602.4|1586.4|1602.72|1586.72|1601.5|1585.5|7
1642093810000|2022-01-13 17:10:10|1602.5|1586.5|1602.66|1586.66|1602.72|1586.72|1602|1586|11
1642093820000|2022-01-13 17:10:20|1602.65|1586.65|1601|1585|1602.65|1586.65|1601|1585|14
1642093830000|2022-01-13 17:10:30|1600.5|1584.5|1600.3|1584.3|1600.5|1584.5|1600|1584|6
1642093840000|2022-01-13 17:10:40|1600.32|1584.32|1600.11|1584.11|1600.72|1584.72|1600|1584|13
1642093850000|2022-01-13 17:10:50|1600|1584|1599.32|1583.32|1600|1584|1599.26|1583.26|12
1642093860000|2022-01-13 17:11:00|1599.5|1583.5|1599.05|1583.05|1599.5|1583.5|1598.65|1582.65|5
1642093870000|2022-01-13 17:11:10|1598.65|1582.65|1599.09|1583.09|1599.35|1583.35|1598.65|1582.65|3
1642093880000|2022-01-13 17:11:20|1599|1583|1598.97|1582.97|1599.25|1583.25|1598.5|1582.5|7
1642093890000|2022-01-13 17:11:30|1599.04|1583.04|1598.71|1582.71|1599.26|1583.26|1598.71|1582.71|6
1642093900000|2022-01-13 17:11:40|1599.13|1583.13|1599.11|1583.11|1599.45|1583.45|1599.11|1583.11|5
1642093910000|2022-01-13 17:11:50|1599.21|1583.21|1599.21|1583.21|1599.21|1583.21|1599.21|1583.21|1
1642093930000|2022-01-13 17:12:10|1599.11|1583.11|1598.94|1582.94|1599.21|1583.21|1598.5|1582.5|8
1642093940000|2022-01-13 17:12:20|1598.5|1582.5|1596.97|1580.97|1598.5|1582.5|1596.75|1580.75|11
1642093950000|2022-01-13 17:12:30|1596.9|1580.9|1596|1580|1597|1581|1596|1580|7
1642093960000|2022-01-13 17:12:40|1595.78|1579.78|1593.5|1577.5|1596|1580|1593.5|1577.5|15
1642093970000|2022-01-13 17:12:50|1593.9|1577.9|1593|1577|1594|1578|1593|1577|4
1642093980000|2022-01-13 17:13:00|1592.89|1576.89|1592.32|1576.32|1593|1577|1591.91|1575.91|10
1642093990000|2022-01-13 17:13:10|1592.5|1576.5|1592.65|1576.65|1592.75|1576.75|1592.05|1576.05|9
1642094000000|2022-01-13 17:13:20|1592.51|1576.51|1592.05|1576.05|1592.71|1576.71|1591.81|1575.81|9
1642094010000|2022-01-13 17:13:30|1592.2|1576.2|1591.83|1575.83|1592.5|1576.5|1591.68|1575.68|13
1642094020000|2022-01-13 17:13:40|1591.85|1575.85|1592.02|1576.02|1592.3|1576.3|1591.56|1575.56|9
1642094030000|2022-01-13 17:13:50|1592.07|1576.07|1593.8|1577.8|1593.8|1577.8|1592.07|1576.07|18
1642094040000|2022-01-13 17:14:00|1593.5|1577.5|1591.63|1575.63|1593.5|1577.5|1591.6|1575.6|14
1642094050000|2022-01-13 17:14:10|1591.53|1575.53|1590.79|1574.79|1591.53|1575.53|1590.39|1574.39|10
1642094060000|2022-01-13 17:14:20|1590.75|1574.75|1591.5|1575.5|1591.56|1575.56|1590.75|1574.75|11
1642094070000|2022-01-13 17:14:30|1591.35|1575.35|1590.75|1574.75|1591.35|1575.35|1590.65|1574.65|8
1642094080000|2022-01-13 17:14:40|1590.5|1574.5|1588|1572|1591|1575|1588|1572|14
1642094090000|2022-01-13 17:14:50|1587|1571|1586.5|1570.5|1587|1571|1584.5|1568.5|13
1642094100000|2022-01-13 17:15:00|1586.3|1570.3|1587.23|1571.23|1587.23|1571.23|1586.21|1570.21|6
1642094110000|2022-01-13 17:15:10|1587.26|1571.26|1587.5|1571.5|1589.05|1573.05|1587.26|1571.26|19
1642094120000|2022-01-13 17:15:20|1587.38|1571.38|1584.5|1568.5|1587.38|1571.38|1584.5|1568.5|11
1642094130000|2022-01-13 17:15:30|1584|1568|1583.88|1567.88|1584|1568|1583.36|1567.36|11
1642094140000|2022-01-13 17:15:40|1583.37|1567.37|1581.9|1565.9|1583.5|1567.5|1581.64|1565.64|17
1642094150000|2022-01-13 17:15:50|1582.5|1566.5|1583.9|1567.9|1583.9|1567.9|1582.5|1566.5|9
1642094160000|2022-01-13 17:16:00|1583.73|1567.73|1582.71|1566.71|1583.73|1567.73|1582.35|1566.35|9
1642094170000|2022-01-13 17:16:10|1582.58|1566.58|1582.2|1566.2|1582.71|1566.71|1582.2|1566.2|4
1642094180000|2022-01-13 17:16:20|1581.8|1565.8|1579.5|1563.5|1581.8|1565.8|1579.46|1563.46|12
1642094190000|2022-01-13 17:16:30|1579.72|1563.72|1580.29|1564.29|1580.5|1564.5|1579.72|1563.72|13
1642094200000|2022-01-13 17:16:40|1580.35|1564.35|1581|1565|1581|1565|1577|1561|21
1642094210000|2022-01-13 17:16:50|1580.69|1564.69|1580|1564|1581.09|1565.09|1580|1564|7
1642094220000|2022-01-13 17:17:00|1579.94|1563.94|1580.58|1564.58|1580.58|1564.58|1579|1563|12
1642094230000|2022-01-13 17:17:10|1580.3|1564.3|1581.77|1565.77|1581.77|1565.77|1580.06|1564.06|16
1642094240000|2022-01-13 17:17:20|1582|1566|1582.9|1566.9|1583|1567|1582|1566|12
1642094250000|2022-01-13 17:17:30|1582.5|1566.5|1583.09|1567.09|1583.1|1567.1|1582.5|1566.5|10
1642094260000|2022-01-13 17:17:40|1583|1567|1582.7|1566.7|1583|1567|1582.41|1566.41|15
1642094270000|2022-01-13 17:17:50|1582.61|1566.61|1581|1565|1582.61|1566.61|1580.75|1564.75|10
1642094280000|2022-01-13 17:18:00|1580.7|1564.7|1581.5|1565.5|1581.81|1565.81|1580.7|1564.7|8
1642094290000|2022-01-13 17:18:10|1581.6|1565.6|1582.15|1566.15|1582.15|1566.15|1581.6|1565.6|3
1642094300000|2022-01-13 17:18:20|1582.4|1566.4|1582.4|1566.4|1582.4|1566.4|1582.31|1566.31|3
1642094310000|2022-01-13 17:18:30|1582|1566|1582.07|1566.07|1582.19|1566.19|1582|1566|3
1642094320000|2022-01-13 17:18:40|1582.19|1566.19|1582|1566|1582.19|1566.19|1581.9|1565.9|4
1642094330000|2022-01-13 17:18:50|1581.89|1565.89|1582|1566|1582|1566|1581.83|1565.83|3
1642094340000|2022-01-13 17:19:00|1581.87|1565.87|1581.5|1565.5|1582|1566|1581.5|1565.5|4
1642094350000|2022-01-13 17:19:10|1581.75|1565.75|1581.88|1565.88|1582|1566|1581.5|1565.5|9
1642094360000|2022-01-13 17:19:20|1581.5|1565.5|1579.09|1563.09|1581.5|1565.5|1578.5|1562.5|15
1642094370000|2022-01-13 17:19:30|1578.75|1562.75|1577.03|1561.03|1579.25|1563.25|1577|1561|11
1642094380000|2022-01-13 17:19:40|1577.06|1561.06|1575.3|1559.3|1577.06|1561.06|1575.28|1559.28|16
1642094390000|2022-01-13 17:19:50|1575.38|1559.38|1576|1560|1576|1560|1575.3|1559.3|12
1642094400000|2022-01-13 17:20:00|1575.88|1559.88|1573.5|1557.5|1575.88|1559.88|1573.5|1557.5|11
1642094410000|2022-01-13 17:20:10|1573.65|1557.65|1573.55|1557.55|1573.65|1557.65|1573.46|1557.46|6
1642094420000|2022-01-13 17:20:20|1573.49|1557.49|1571.2|1555.2|1573.5|1557.5|1571|1555|12
1642094430000|2022-01-13 17:20:30|1571.5|1555.5|1573.78|1557.78|1573.78|1557.78|1571.5|1555.5|14
1642094440000|2022-01-13 17:20:40|1573.75|1557.75|1573.19|1557.19|1574.1|1558.1|1573.19|1557.19|13
1642094450000|2022-01-13 17:20:50|1572.79|1556.79|1572.5|1556.5|1573|1557|1571.45|1555.45|11
1642094460000|2022-01-13 17:21:00|1572.37|1556.37|1572.94|1556.94|1572.94|1556.94|1572.25|1556.25|8
1642094470000|2022-01-13 17:21:10|1573.1|1557.1|1572.15|1556.15|1573.1|1557.1|1572.15|1556.15|8
1642094480000|2022-01-13 17:21:20|1572.33|1556.33|1572.29|1556.29|1572.5|1556.5|1572|1556|6
1642094490000|2022-01-13 17:21:30|1572|1556|1571.5|1555.5|1572.32|1556.32|1571.5|1555.5|11
1642094500000|2022-01-13 17:21:40|1571.48|1555.48|1571.31|1555.31|1571.48|1555.48|1571.05|1555.05|10
1642094510000|2022-01-13 17:21:50|1571.45|1555.45|1573.21|1557.21|1573.21|1557.21|1571.45|1555.45|17
1642094520000|2022-01-13 17:22:00|1573.22|1557.22|1574.64|1558.64|1575.12|1559.12|1573.22|1557.22|17
1642094530000|2022-01-13 17:22:10|1574.82|1558.82|1573.94|1557.94|1574.94|1558.94|1573.6|1557.6|24
1642094540000|2022-01-13 17:22:20|1573.84|1557.84|1573.25|1557.25|1573.94|1557.94|1573.2|1557.2|13
1642094550000|2022-01-13 17:22:30|1573.42|1557.42|1573.15|1557.15|1573.57|1557.57|1572.5|1556.5|13
1642094560000|2022-01-13 17:22:40|1573.31|1557.31|1574|1558|1574.03|1558.03|1573.31|1557.31|13
1642094570000|2022-01-13 17:22:50|1573.87|1557.87|1574.04|1558.04|1574.04|1558.04|1573.87|1557.87|4
1642094580000|2022-01-13 17:23:00|1573.89|1557.89|1574.5|1558.5|1574.5|1558.5|1573.89|1557.89|3
1642094590000|2022-01-13 17:23:10|1574.75|1558.75|1574|1558|1575.02|1559.02|1573|1557|13
1642094610000|2022-01-13 17:23:30|1574.12|1558.12|1575.25|1559.25|1575.25|1559.25|1574|1558|12
1642094620000|2022-01-13 17:23:40|1575.75|1559.75|1575.88|1559.88|1576|1560|1575.5|1559.5|12
1642094630000|2022-01-13 17:23:50|1575.5|1559.5|1574.9|1558.9|1575.5|1559.5|1574.9|1558.9|3
1642094640000|2022-01-13 17:24:00|1575|1559|1574.29|1558.29|1575.35|1559.35|1574.29|1558.29|8
1642094650000|2022-01-13 17:24:10|1574.35|1558.35|1574.4|1558.4|1574.85|1558.85|1574.31|1558.31|6
1642094660000|2022-01-13 17:24:20|1574.25|1558.25|1574.69|1558.69|1574.69|1558.69|1574.17|1558.17|6
1642094670000|2022-01-13 17:24:30|1574.5|1558.5|1576.11|1560.11|1576.35|1560.35|1574.5|1558.5|10
1642094680000|2022-01-13 17:24:40|1576.61|1560.61|1577.1|1561.1|1577.1|1561.1|1576.5|1560.5|6
1642094690000|2022-01-13 17:24:50|1578.35|1562.35|1579|1563|1579.5|1563.5|1578.35|1562.35|10
1642094700000|2022-01-13 17:25:00|1579.23|1563.23|1578.88|1562.88|1579.3|1563.3|1578.88|1562.88|8
1642094710000|2022-01-13 17:25:10|1579.03|1563.03|1578.88|1562.88|1579.3|1563.3|1578.5|1562.5|8
1642094720000|2022-01-13 17:25:20|1578.92|1562.92|1578.5|1562.5|1579.04|1563.04|1578.5|1562.5|10
1642094730000|2022-01-13 17:25:30|1578.92|1562.92|1580.75|1564.75|1580.92|1564.92|1578.5|1562.5|16
1642094740000|2022-01-13 17:25:40|1580.84|1564.84|1581|1565|1581.2|1565.2|1580.5|1564.5|9
1642094750000|2022-01-13 17:25:50|1580.9|1564.9|1581|1565|1581.25|1565.25|1580.5|1564.5|10
1642094760000|2022-01-13 17:26:00|1580.5|1564.5|1580.5|1564.5|1581.02|1565.02|1580.5|1564.5|7
1642094770000|2022-01-13 17:26:10|1580.45|1564.45|1580.5|1564.5|1580.5|1564.5|1580.45|1564.45|2
1642094780000|2022-01-13 17:26:20|1580.34|1564.34|1580.5|1564.5|1580.5|1564.5|1580.34|1564.34|3
1642094800000|2022-01-13 17:26:40|1580.85|1564.85|1580.5|1564.5|1580.85|1564.85|1580.5|1564.5|2
1642094810000|2022-01-13 17:26:50|1580|1564|1580|1564|1580|1564|1580|1564|1
1642094820000|2022-01-13 17:27:00|1580.4|1564.4|1580.5|1564.5|1580.5|1564.5|1580.4|1564.4|6
1642094830000|2022-01-13 17:27:10|1580.65|1564.65|1580.65|1564.65|1580.65|1564.65|1580.65|1564.65|1
1642094840000|2022-01-13 17:27:20|1580.5|1564.5|1580.5|1564.5|1580.58|1564.58|1580.5|1564.5|3
1642094850000|2022-01-13 17:27:30|1580.76|1564.76|1581.5|1565.5|1581.5|1565.5|1580.5|1564.5|5
1642094860000|2022-01-13 17:27:40|1581.38|1565.38|1581.2|1565.2|1581.38|1565.38|1581.12|1565.12|3
1642094870000|2022-01-13 17:27:50|1581.17|1565.17|1581.25|1565.25|1581.25|1565.25|1581.17|1565.17|2
1642094880000|2022-01-13 17:28:00|1581.5|1565.5|1581.63|1565.63|1581.63|1565.63|1581.33|1565.33|4
1642094890000|2022-01-13 17:28:10|1582|1566|1582.61|1566.61|1582.67|1566.67|1582|1566|13
1642094900000|2022-01-13 17:28:20|1582.5|1566.5|1582.76|1566.76|1582.79|1566.79|1582.5|1566.5|9
1642094910000|2022-01-13 17:28:30|1582.74|1566.74|1582.77|1566.77|1582.92|1566.92|1582.61|1566.61|8
1642094920000|2022-01-13 17:28:40|1582.92|1566.92|1582.77|1566.77|1582.92|1566.92|1582.77|1566.77|2
1642094930000|2022-01-13 17:28:50|1582.71|1566.71|1582.31|1566.31|1582.77|1566.77|1582.31|1566.31|5
1642094940000|2022-01-13 17:29:00|1582.04|1566.04|1581.5|1565.5|1582.31|1566.31|1581.5|1565.5|5
1642094950000|2022-01-13 17:29:10|1581.28|1565.28|1580.38|1564.38|1581.5|1565.5|1580.38|1564.38|8
1642094960000|2022-01-13 17:29:20|1580.19|1564.19|1580.5|1564.5|1580.8|1564.8|1580.19|1564.19|7
1642094970000|2022-01-13 17:29:30|1580|1564|1579.79|1563.79|1580|1564|1578.25|1562.25|13
1642094980000|2022-01-13 17:29:40|1580|1564|1580.5|1564.5|1580.5|1564.5|1579.89|1563.89|4
1642094990000|2022-01-13 17:29:50|1581|1565|1580.78|1564.78|1581.02|1565.02|1580.5|1564.5|8
1642095000000|2022-01-13 17:30:00|1580.5|1564.5|1579|1563|1580.5|1564.5|1579|1563|13
1642095010000|2022-01-13 17:30:10|1578.99|1562.99|1576|1560|1578.99|1562.99|1576|1560|13
1642095020000|2022-01-13 17:30:20|1575.87|1559.87|1576.1|1560.1|1577|1561|1575.87|1559.87|10
1642095030000|2022-01-13 17:30:30|1576|1560|1575.75|1559.75|1576.29|1560.29|1575.5|1559.5|9
1642095040000|2022-01-13 17:30:40|1576|1560|1575.5|1559.5|1576|1560|1575.35|1559.35|9
1642095050000|2022-01-13 17:30:50|1576|1560|1576|1560|1576|1560|1575.5|1559.5|5
1642095060000|2022-01-13 17:31:00|1575.96|1559.96|1577.69|1561.69|1577.69|1561.69|1575.89|1559.89|10
1642095070000|2022-01-13 17:31:10|1577.95|1561.95|1579.41|1563.41|1579.69|1563.69|1577.95|1561.95|20
1642095080000|2022-01-13 17:31:20|1579.6|1563.6|1580.5|1564.5|1580.5|1564.5|1579.6|1563.6|7
1642095090000|2022-01-13 17:31:30|1580.14|1564.14|1580.5|1564.5|1580.64|1564.64|1580.14|1564.14|3
1642095100000|2022-01-13 17:31:40|1580|1564|1580.4|1564.4|1580.55|1564.55|1580|1564|10
1642095110000|2022-01-13 17:31:50|1580.55|1564.55|1580.45|1564.45|1580.6|1564.6|1580.45|1564.45|4
1642095120000|2022-01-13 17:32:00|1580.56|1564.56|1579.62|1563.62|1580.7|1564.7|1579.58|1563.58|10
1642095130000|2022-01-13 17:32:10|1579.58|1563.58|1580.88|1564.88|1580.88|1564.88|1579.5|1563.5|13
1642095140000|2022-01-13 17:32:20|1580.9|1564.9|1581.88|1565.88|1581.88|1565.88|1580.9|1564.9|6
1642095150000|2022-01-13 17:32:30|1582.08|1566.08|1582.15|1566.15|1582.32|1566.32|1582.08|1566.08|4
1642095160000|2022-01-13 17:32:40|1582.01|1566.01|1582.16|1566.16|1582.4|1566.4|1582.01|1566.01|7
1642095170000|2022-01-13 17:32:50|1582.33|1566.33|1582.67|1566.67|1582.67|1566.67|1582.25|1566.25|3
1642095180000|2022-01-13 17:33:00|1582.54|1566.54|1582.67|1566.67|1582.67|1566.67|1582.23|1566.23|9
1642095190000|2022-01-13 17:33:10|1583.28|1567.28|1584.34|1568.34|1584.34|1568.34|1583.28|1567.28|10
1642095200000|2022-01-13 17:33:20|1584|1568|1583.4|1567.4|1584|1568|1583.31|1567.31|4
1642095210000|2022-01-13 17:33:30|1583.5|1567.5|1583.35|1567.35|1583.5|1567.5|1583.35|1567.35|2
1642095220000|2022-01-13 17:33:40|1583.24|1567.24|1583.25|1567.25|1583.5|1567.5|1582.5|1566.5|14
1642095230000|2022-01-13 17:33:50|1583.4|1567.4|1583.5|1567.5|1583.5|1567.5|1583.2|1567.2|4
1642095240000|2022-01-13 17:34:00|1583.34|1567.34|1583.5|1567.5|1583.5|1567.5|1583.1|1567.1|3
1642095250000|2022-01-13 17:34:10|1583.62|1567.62|1583.5|1567.5|1583.93|1567.93|1583.5|1567.5|7
1642095260000|2022-01-13 17:34:20|1583.57|1567.57|1584.66|1568.66|1584.71|1568.71|1583.5|1567.5|15
1642095270000|2022-01-13 17:34:30|1584.62|1568.62|1584.5|1568.5|1584.66|1568.66|1584.4|1568.4|10
1642095280000|2022-01-13 17:34:40|1584|1568|1583.5|1567.5|1584|1568|1583.5|1567.5|2
1642095300000|2022-01-13 17:35:00|1583|1567|1584.19|1568.19|1584.19|1568.19|1582.68|1566.68|10
1642095310000|2022-01-13 17:35:10|1584.09|1568.09|1584.69|1568.69|1584.69|1568.69|1584|1568|15
1642095320000|2022-01-13 17:35:20|1584.16|1568.16|1584.5|1568.5|1584.69|1568.69|1584|1568|9
1642095330000|2022-01-13 17:35:30|1584.66|1568.66|1584.19|1568.19|1584.66|1568.66|1583.88|1567.88|9
1642095340000|2022-01-13 17:35:40|1584.26|1568.26|1584|1568|1584.59|1568.59|1584|1568|10
1642095350000|2022-01-13 17:35:50|1583.88|1567.88|1583.18|1567.18|1583.88|1567.88|1583.18|1567.18|4
1642095360000|2022-01-13 17:36:00|1583.32|1567.32|1582.84|1566.84|1583.32|1567.32|1582.36|1566.36|11
1642095370000|2022-01-13 17:36:10|1583.15|1567.15|1583|1567|1583.18|1567.18|1582.79|1566.79|12
1642095380000|2022-01-13 17:36:20|1583.13|1567.13|1583.13|1567.13|1583.13|1567.13|1582.72|1566.72|9
1642095390000|2022-01-13 17:36:30|1583|1567|1581.5|1565.5|1583.13|1567.13|1581.5|1565.5|7
1642095400000|2022-01-13 17:36:40|1581.54|1565.54|1580.23|1564.23|1581.54|1565.54|1580|1564|6
1642095410000|2022-01-13 17:36:50|1580.5|1564.5|1580.7|1564.7|1581|1565|1580|1564|13
1642095420000|2022-01-13 17:37:00|1580.72|1564.72|1581.11|1565.11|1581.3|1565.3|1580|1564|19
1642095430000|2022-01-13 17:37:10|1580.78|1564.78|1581|1565|1581.45|1565.45|1580.56|1564.56|6
1642095440000|2022-01-13 17:37:20|1581.31|1565.31|1581|1565|1581.31|1565.31|1581|1565|2
1642095450000|2022-01-13 17:37:30|1581.31|1565.31|1581|1565|1581.62|1565.62|1580.88|1564.88|8
1642095460000|2022-01-13 17:37:40|1580.82|1564.82|1579|1563|1580.82|1564.82|1579|1563|12
1642095470000|2022-01-13 17:37:50|1578.5|1562.5|1578|1562|1579|1563|1578|1562|5
1642095480000|2022-01-13 17:38:00|1577.91|1561.91|1576.92|1560.92|1577.91|1561.91|1576.5|1560.5|9
1642095490000|2022-01-13 17:38:10|1577|1561|1575.88|1559.88|1577.2|1561.2|1575.88|1559.88|7
1642095500000|2022-01-13 17:38:20|1575.5|1559.5|1575.5|1559.5|1576|1560|1575.45|1559.45|7
1642095510000|2022-01-13 17:38:30|1575.28|1559.28|1575.5|1559.5|1575.92|1559.92|1575.28|1559.28|12
1642095520000|2022-01-13 17:38:40|1575.55|1559.55|1576|1560|1576.4|1560.4|1575.5|1559.5|10
1642095530000|2022-01-13 17:38:50|1576.5|1560.5|1577.66|1561.66|1577.66|1561.66|1576.25|1560.25|8
1642095540000|2022-01-13 17:39:00|1577.63|1561.63|1578.91|1562.91|1579|1563|1577.63|1561.63|10
1642095550000|2022-01-13 17:39:10|1578.5|1562.5|1578.5|1562.5|1578.5|1562.5|1578.35|1562.35|7
1642095560000|2022-01-13 17:39:20|1578.44|1562.44|1577.5|1561.5|1578.44|1562.44|1577.4|1561.4|7
1642095580000|2022-01-13 17:39:40|1577.39|1561.39|1577|1561|1577.39|1561.39|1576.7|1560.7|3
1642095590000|2022-01-13 17:39:50|1577.5|1561.5|1578.61|1562.61|1578.86|1562.86|1577.5|1561.5|12
1642095600000|2022-01-13 17:40:00|1578.86|1562.86|1579.45|1563.45|1579.95|1563.95|1578.86|1562.86|8
1642095610000|2022-01-13 17:40:10|1579.11|1563.11|1579|1563|1579.25|1563.25|1578.55|1562.55|6
1642095620000|2022-01-13 17:40:20|1578.72|1562.72|1578.53|1562.53|1579.03|1563.03|1578.5|1562.5|9
1642095630000|2022-01-13 17:40:30|1578.61|1562.61|1577.5|1561.5|1578.61|1562.61|1577.5|1561.5|2
1642095640000|2022-01-13 17:40:40|1578|1562|1577.5|1561.5|1578|1562|1577.5|1561.5|4
1642095650000|2022-01-13 17:40:50|1577.39|1561.39|1576|1560|1577.5|1561.5|1576|1560|5
1642095660000|2022-01-13 17:41:00|1575.93|1559.93|1576.07|1560.07|1576.5|1560.5|1575.5|1559.5|13
1642095670000|2022-01-13 17:41:10|1576.03|1560.03|1575.97|1559.97|1576.03|1560.03|1575.82|1559.82|4
1642095680000|2022-01-13 17:41:20|1575.57|1559.57|1576.19|1560.19|1576.45|1560.45|1575.57|1559.57|7
1642095690000|2022-01-13 17:41:30|1576.25|1560.25|1574.5|1558.5|1576.4|1560.4|1574.5|1558.5|7
1642095700000|2022-01-13 17:41:40|1575|1559|1574.5|1558.5|1575|1559|1574.5|1558.5|2
1642095710000|2022-01-13 17:41:50|1574.41|1558.41|1575.22|1559.22|1575.22|1559.22|1574.41|1558.41|6
1642095720000|2022-01-13 17:42:00|1574.95|1558.95|1574.5|1558.5|1574.95|1558.95|1574.5|1558.5|3
1642095730000|2022-01-13 17:42:10|1575|1559|1574.69|1558.69|1575|1559|1574.48|1558.48|6
1642095740000|2022-01-13 17:42:20|1575.22|1559.22|1573.6|1557.6|1575.5|1559.5|1573.6|1557.6|9
1642095750000|2022-01-13 17:42:30|1573.55|1557.55|1574|1558|1574|1558|1573.55|1557.55|3
1642095760000|2022-01-13 17:42:40|1573.8|1557.8|1573.25|1557.25|1573.8|1557.8|1573.25|1557.25|7
1642095770000|2022-01-13 17:42:50|1573.19|1557.19|1573.9|1557.9|1573.9|1557.9|1573.19|1557.19|3
1642095780000|2022-01-13 17:43:00|1573.5|1557.5|1574.75|1558.75|1574.75|1558.75|1573.5|1557.5|7
1642095790000|2022-01-13 17:43:10|1574.86|1558.86|1575.33|1559.33|1575.5|1559.5|1574.86|1558.86|5
1642095800000|2022-01-13 17:43:20|1575.15|1559.15|1573.08|1557.08|1575.15|1559.15|1572.99|1556.99|15
1642095810000|2022-01-13 17:43:30|1573.19|1557.19|1573.19|1557.19|1573.19|1557.19|1572.74|1556.74|5
1642095820000|2022-01-13 17:43:40|1573.5|1557.5|1573.53|1557.53|1573.79|1557.79|1573.5|1557.5|10
1642095830000|2022-01-13 17:43:50|1573.28|1557.28|1572.92|1556.92|1573.57|1557.57|1572.92|1556.92|10
1642095840000|2022-01-13 17:44:00|1573.55|1557.55|1573.25|1557.25|1573.59|1557.59|1573.19|1557.19|10
1642095850000|2022-01-13 17:44:10|1573.04|1557.04|1573.75|1557.75|1573.75|1557.75|1573.04|1557.04|9
1642095860000|2022-01-13 17:44:20|1574.07|1558.07|1574.07|1558.07|1574.07|1558.07|1574.07|1558.07|1
1642095870000|2022-01-13 17:44:30|1573.5|1557.5|1573.79|1557.79|1573.79|1557.79|1573.5|1557.5|4
1642095880000|2022-01-13 17:44:40|1573.5|1557.5|1574.37|1558.37|1574.38|1558.38|1573.5|1557.5|9
1642095890000|2022-01-13 17:44:50|1574.1|1558.1|1573.25|1557.25|1574.5|1558.5|1573.25|1557.25|8
1642095900000|2022-01-13 17:45:00|1573.12|1557.12|1574|1558|1574|1558|1573.12|1557.12|11
1642095910000|2022-01-13 17:45:10|1574.35|1558.35|1576.35|1560.35|1576.35|1560.35|1574.35|1558.35|14
1642095920000|2022-01-13 17:45:20|1576.5|1560.5|1575.43|1559.43|1576.5|1560.5|1575.43|1559.43|5
1642095930000|2022-01-13 17:45:30|1575.5|1559.5|1574.5|1558.5|1575.5|1559.5|1574.5|1558.5|4
1642095940000|2022-01-13 17:45:40|1574|1558|1573.41|1557.41|1574|1558|1573.41|1557.41|5
1642095950000|2022-01-13 17:45:50|1573.44|1557.44|1572.5|1556.5|1573.93|1557.93|1572.5|1556.5|15
1642095960000|2022-01-13 17:46:00|1572.39|1556.39|1572.3|1556.3|1573|1557|1572.3|1556.3|6
1642095970000|2022-01-13 17:46:10|1571.75|1555.75|1572.5|1556.5|1572.72|1556.72|1571.5|1555.5|7
1642095980000|2022-01-13 17:46:20|1572.47|1556.47|1572.75|1556.75|1572.75|1556.75|1572.47|1556.47|3
1642095990000|2022-01-13 17:46:30|1572.5|1556.5|1573.32|1557.32|1573.48|1557.48|1572.5|1556.5|13
1642096000000|2022-01-13 17:46:40|1573.25|1557.25|1573.25|1557.25|1573.33|1557.33|1572.83|1556.83|9
1642096010000|2022-01-13 17:46:50|1573.09|1557.09|1572.5|1556.5|1573.09|1557.09|1572.46|1556.46|6
1642096020000|2022-01-13 17:47:00|1572.75|1556.75|1573.65|1557.65|1573.65|1557.65|1572.75|1556.75|11
1642096030000|2022-01-13 17:47:10|1573.75|1557.75|1573.9|1557.9|1573.9|1557.9|1573.5|1557.5|3
1642096040000|2022-01-13 17:47:20|1573.92|1557.92|1573.11|1557.11|1573.92|1557.92|1573.11|1557.11|11
1642096050000|2022-01-13 17:47:30|1573.19|1557.19|1571.5|1555.5|1573.19|1557.19|1571.5|1555.5|5
1642096060000|2022-01-13 17:47:40|1572|1556|1572.5|1556.5|1572.5|1556.5|1571.5|1555.5|6
1642096070000|2022-01-13 17:47:50|1572|1556|1571.5|1555.5|1572.5|1556.5|1571.5|1555.5|10
1642096080000|2022-01-13 17:48:00|1571.58|1555.58|1570.75|1554.75|1571.58|1555.58|1570.61|1554.61|13
1642096090000|2022-01-13 17:48:10|1570.54|1554.54|1570.54|1554.54|1570.54|1554.54|1570.54|1554.54|1
1642096100000|2022-01-13 17:48:20|1570.55|1554.55|1570.5|1554.5|1570.55|1554.55|1570.4|1554.4|5
1642096110000|2022-01-13 17:48:30|1570.2|1554.2|1568.54|1552.54|1570.2|1554.2|1568.5|1552.5|10
1642096120000|2022-01-13 17:48:40|1568.6|1552.6|1568.5|1552.5|1569.1|1553.1|1568.5|1552.5|6
1642096130000|2022-01-13 17:48:50|1568.32|1552.32|1568.55|1552.55|1568.55|1552.55|1567.45|1551.45|11
1642096140000|2022-01-13 17:49:00|1568.78|1552.78|1569.5|1553.5|1569.5|1553.5|1568.5|1552.5|14
1642096150000|2022-01-13 17:49:10|1569.69|1553.69|1569.9|1553.9|1570.45|1554.45|1569.69|1553.69|8
1642096160000|2022-01-13 17:49:20|1570|1554|1569.85|1553.85|1570|1554|1569.85|1553.85|6
1642096170000|2022-01-13 17:49:30|1570|1554|1568.55|1552.55|1570|1554|1568.55|1552.55|9
1642096180000|2022-01-13 17:49:40|1568.67|1552.67|1569.04|1553.04|1569.14|1553.14|1568.39|1552.39|11
1642096190000|2022-01-13 17:49:50|1569.1|1553.1|1568.6|1552.6|1569.1|1553.1|1568.54|1552.54|5
1642096200000|2022-01-13 17:50:00|1568.15|1552.15|1568|1552|1568.25|1552.25|1567.95|1551.95|7
1642096210000|2022-01-13 17:50:10|1568.5|1552.5|1567.99|1551.99|1568.5|1552.5|1567.77|1551.77|7
1642096220000|2022-01-13 17:50:20|1568.39|1552.39|1569.28|1553.28|1569.28|1553.28|1568.39|1552.39|7
1642096240000|2022-01-13 17:50:40|1569.49|1553.49|1569.1|1553.1|1569.99|1553.99|1568.7|1552.7|8
1642096250000|2022-01-13 17:50:50|1568.95|1552.95|1570.61|1554.61|1570.61|1554.61|1568.95|1552.95|9
1642096260000|2022-01-13 17:51:00|1570.88|1554.88|1571.72|1555.72|1572.05|1556.05|1570.5|1554.5|13
1642096270000|2022-01-13 17:51:10|1572.25|1556.25|1572|1556|1572.25|1556.25|1572|1556|2
1642096280000|2022-01-13 17:51:20|1571.75|1555.75|1573.5|1557.5|1573.5|1557.5|1571.75|1555.75|7
1642096290000|2022-01-13 17:51:30|1573.23|1557.23|1574|1558|1574|1558|1573.23|1557.23|5
1642096300000|2022-01-13 17:51:40|1573.9|1557.9|1574.45|1558.45|1574.45|1558.45|1573.9|1557.9|3
1642096310000|2022-01-13 17:51:50|1574.08|1558.08|1574.18|1558.18|1574.34|1558.34|1574|1558|5
1642096320000|2022-01-13 17:52:00|1574.5|1558.5|1575|1559|1575|1559|1574.5|1558.5|7
1642096330000|2022-01-13 17:52:10|1574.88|1558.88|1574.14|1558.14|1574.88|1558.88|1574.14|1558.14|4
1642096340000|2022-01-13 17:52:20|1574|1558|1573.5|1557.5|1574|1558|1573.5|1557.5|2
1642096350000|2022-01-13 17:52:30|1573.64|1557.64|1573.5|1557.5|1574.14|1558.14|1573.48|1557.48|10
1642096360000|2022-01-13 17:52:40|1573.35|1557.35|1573.5|1557.5|1573.5|1557.5|1573.13|1557.13|8
1642096370000|2022-01-13 17:52:50|1573.29|1557.29|1573.29|1557.29|1573.29|1557.29|1573.29|1557.29|1
1642096380000|2022-01-13 17:53:00|1573.33|1557.33|1573.33|1557.33|1573.5|1557.5|1573.33|1557.33|3
1642096390000|2022-01-13 17:53:10|1573.48|1557.48|1572.17|1556.17|1573.48|1557.48|1572.17|1556.17|9
1642096400000|2022-01-13 17:53:20|1572.55|1556.55|1572.92|1556.92|1572.92|1556.92|1572.17|1556.17|6
1642096410000|2022-01-13 17:53:30|1572.94|1556.94|1573|1557|1573|1557|1572.94|1556.94|2
1642096420000|2022-01-13 17:53:40|1572.87|1556.87|1572.5|1556.5|1573|1557|1572.5|1556.5|3
1642096440000|2022-01-13 17:54:00|1572.39|1556.39|1570.94|1554.94|1572.5|1556.5|1570.94|1554.94|10
1642096450000|2022-01-13 17:54:10|1571.14|1555.14|1571.14|1555.14|1571.14|1555.14|1571.14|1555.14|1
1642096460000|2022-01-13 17:54:20|1571.3|1555.3|1572|1556|1572.3|1556.3|1571.15|1555.15|6
1642096470000|2022-01-13 17:54:30|1571.93|1555.93|1571.5|1555.5|1572|1556|1571.5|1555.5|3
1642096480000|2022-01-13 17:54:40|1571.81|1555.81|1571.23|1555.23|1572|1556|1571.23|1555.23|5
1642096490000|2022-01-13 17:54:50|1571.5|1555.5|1572.69|1556.69|1572.75|1556.75|1571.48|1555.48|17
1642096500000|2022-01-13 17:55:00|1572.5|1556.5|1572.5|1556.5|1572.77|1556.77|1572.24|1556.24|10
1642096510000|2022-01-13 17:55:10|1572.4|1556.4|1573.85|1557.85|1574.34|1558.34|1572.4|1556.4|12
1642096520000|2022-01-13 17:55:20|1573.5|1557.5|1573.5|1557.5|1573.5|1557.5|1573.5|1557.5|1
1642096530000|2022-01-13 17:55:30|1573.2|1557.2|1572.72|1556.72|1573.2|1557.2|1572.72|1556.72|2
1642096540000|2022-01-13 17:55:40|1572.62|1556.62|1572.62|1556.62|1572.62|1556.62|1572.62|1556.62|1
1642096550000|2022-01-13 17:55:50|1573.02|1557.02|1573.36|1557.36|1573.45|1557.45|1572.89|1556.89|5
1642096560000|2022-01-13 17:56:00|1573.45|1557.45|1573.74|1557.74|1573.95|1557.95|1573.34|1557.34|7
1642096570000|2022-01-13 17:56:10|1574|1558|1574|1558|1574.07|1558.07|1573.88|1557.88|7
1642096580000|2022-01-13 17:56:20|1573.7|1557.7|1574|1558|1574|1558|1573.7|1557.7|3
1642096590000|2022-01-13 17:56:30|1574.5|1558.5|1576|1560|1576|1560|1574.5|1558.5|10
1642096600000|2022-01-13 17:56:40|1575.75|1559.75|1576.76|1560.76|1576.76|1560.76|1575.75|1559.75|8
1642096610000|2022-01-13 17:56:50|1576.54|1560.54|1577.29|1561.29|1577.29|1561.29|1576.54|1560.54|5
1642096620000|2022-01-13 17:57:00|1577|1561|1577.9|1561.9|1577.9|1561.9|1577|1561|6
1642096630000|2022-01-13 17:57:10|1578|1562|1578.28|1562.28|1578.28|1562.28|1577.5|1561.5|8
1642096640000|2022-01-13 17:57:20|1578.12|1562.12|1578.05|1562.05|1578.12|1562.12|1578.05|1562.05|2
1642096650000|2022-01-13 17:57:30|1578.44|1562.44|1578.12|1562.12|1578.5|1562.5|1578.12|1562.12|3
1642096660000|2022-01-13 17:57:40|1578.05|1562.05|1578.75|1562.75|1578.75|1562.75|1578.05|1562.05|7
1642096670000|2022-01-13 17:57:50|1578.5|1562.5|1579.45|1563.45|1579.45|1563.45|1578.5|1562.5|7
1642096680000|2022-01-13 17:58:00|1579.29|1563.29|1579.35|1563.35|1579.35|1563.35|1579.29|1563.29|2
1642096690000|2022-01-13 17:58:10|1579|1563|1579|1563|1579.5|1563.5|1579|1563|3
1642096700000|2022-01-13 17:58:20|1579.24|1563.24|1579.5|1563.5|1579.5|1563.5|1579.24|1563.24|3
1642096710000|2022-01-13 17:58:30|1579.09|1563.09|1579.5|1563.5|1579.5|1563.5|1579.09|1563.09|3
1642096730000|2022-01-13 17:58:50|1579.22|1563.22|1578.5|1562.5|1579.5|1563.5|1578.5|1562.5|5
1642096740000|2022-01-13 17:59:00|1578.44|1562.44|1579|1563|1579|1563|1578.1|1562.1|6
1642096750000|2022-01-13 17:59:10|1578.75|1562.75|1579.72|1563.72|1580|1564|1578.75|1562.75|9
1642096760000|2022-01-13 17:59:20|1580|1564|1580.11|1564.11|1580.25|1564.25|1579.7|1563.7|7
1642096770000|2022-01-13 17:59:30|1580|1564|1580.03|1564.03|1580.5|1564.5|1580|1564|6
1642096780000|2022-01-13 17:59:40|1579.9|1563.9|1580.4|1564.4|1580.4|1564.4|1579.5|1563.5|9
1642096790000|2022-01-13 17:59:50|1579.9|1563.9|1579.72|1563.72|1580|1564|1579.72|1563.72|5
1642096800000|2022-01-13 18:00:00|1579.5|1563.5|1578.5|1562.5|1579.53|1563.53|1577.93|1561.93|9
1642096810000|2022-01-13 18:00:10|1578.9|1562.9|1577.56|1561.56|1579|1563|1577.56|1561.56|13
1642096820000|2022-01-13 18:00:20|1577.12|1561.12|1577.1|1561.1|1577.66|1561.66|1577.1|1561.1|6
1642096830000|2022-01-13 18:00:30|1577.44|1561.44|1577.5|1561.5|1577.5|1561.5|1577.44|1561.44|2
1642096840000|2022-01-13 18:00:40|1577.36|1561.36|1577.98|1561.98|1577.98|1561.98|1577.36|1561.36|4
1642096850000|2022-01-13 18:00:50|1577.78|1561.78|1577.9|1561.9|1577.9|1561.9|1577.69|1561.69|7
1642096860000|2022-01-13 18:01:00|1577.97|1561.97|1577.5|1561.5|1578.06|1562.06|1577.5|1561.5|6
1642096870000|2022-01-13 18:01:10|1577.21|1561.21|1577.5|1561.5|1577.5|1561.5|1577.21|1561.21|3
1642096880000|2022-01-13 18:01:20|1577.8|1561.8|1578.5|1562.5|1578.51|1562.51|1577.5|1561.5|13
1642096890000|2022-01-13 18:01:30|1578.51|1562.51|1579.4|1563.4|1579.4|1563.4|1578.5|1562.5|8
1642096900000|2022-01-13 18:01:40|1578.9|1562.9|1578.5|1562.5|1579.4|1563.4|1578.5|1562.5|4
1642096910000|2022-01-13 18:01:50|1578.4|1562.4|1578.45|1562.45|1578.46|1562.46|1578.25|1562.25|5
1642096920000|2022-01-13 18:02:00|1578.5|1562.5|1579.9|1563.9|1580|1564|1578.5|1562.5|11
1642096930000|2022-01-13 18:02:10|1580.1|1564.1|1580.77|1564.77|1580.77|1564.77|1580|1564|11
1642096940000|2022-01-13 18:02:20|1580.9|1564.9|1580.68|1564.68|1580.9|1564.9|1580.35|1564.35|8
1642096950000|2022-01-13 18:02:30|1580.7|1564.7|1580.72|1564.72|1580.84|1564.84|1580.7|1564.7|5
1642096960000|2022-01-13 18:02:40|1580.86|1564.86|1580.5|1564.5|1580.86|1564.86|1580.5|1564.5|7
1642096970000|2022-01-13 18:02:50|1580.61|1564.61|1581.5|1565.5|1581.5|1565.5|1580.61|1564.61|13
1642096980000|2022-01-13 18:03:00|1581.75|1565.75|1582.14|1566.14|1582.5|1566.5|1581.75|1565.75|12
1642096990000|2022-01-13 18:03:10|1581.99|1565.99|1582|1566|1582.1|1566.1|1581.99|1565.99|3
1642097000000|2022-01-13 18:03:20|1582.26|1566.26|1582.67|1566.67|1582.67|1566.67|1582.26|1566.26|9
1642097010000|2022-01-13 18:03:30|1582.78|1566.78|1582.92|1566.92|1583.21|1567.21|1582.78|1566.78|6
1642097020000|2022-01-13 18:03:40|1582.79|1566.79|1582.85|1566.85|1582.87|1566.87|1582.79|1566.79|5
1642097030000|2022-01-13 18:03:50|1582.79|1566.79|1582.79|1566.79|1582.79|1566.79|1582.79|1566.79|1
1642097040000|2022-01-13 18:04:00|1583.3|1567.3|1584.5|1568.5|1584.5|1568.5|1583|1567|9
1642097050000|2022-01-13 18:04:10|1584.16|1568.16|1583.99|1567.99|1584.33|1568.33|1583.86|1567.86|5
1642097060000|2022-01-13 18:04:20|1584.16|1568.16|1583.34|1567.34|1584.16|1568.16|1583.34|1567.34|9
1642097070000|2022-01-13 18:04:30|1583.5|1567.5|1584.5|1568.5|1584.5|1568.5|1583.5|1567.5|11
1642097080000|2022-01-13 18:04:40|1584.22|1568.22|1584.61|1568.61|1584.69|1568.69|1584.22|1568.22|5
1642097090000|2022-01-13 18:04:50|1584.42|1568.42|1584.94|1568.94|1584.94|1568.94|1584|1568|12
1642097100000|2022-01-13 18:05:00|1584.74|1568.74|1584.35|1568.35|1584.96|1568.96|1584.35|1568.35|8
1642097110000|2022-01-13 18:05:10|1584.42|1568.42|1584.35|1568.35|1584.5|1568.5|1584.25|1568.25|11
1642097120000|2022-01-13 18:05:20|1583.95|1567.95|1584.3|1568.3|1584.3|1568.3|1583.95|1567.95|3
1642097130000|2022-01-13 18:05:30|1584.35|1568.35|1584.3|1568.3|1584.35|1568.35|1584.13|1568.13|3
1642097140000|2022-01-13 18:05:40|1584.5|1568.5|1584.21|1568.21|1584.5|1568.5|1584.21|1568.21|4
1642097150000|2022-01-13 18:05:50|1584.28|1568.28|1584.5|1568.5|1584.5|1568.5|1584.28|1568.28|2
1642097160000|2022-01-13 18:06:00|1584.28|1568.28|1584|1568|1584.35|1568.35|1583.5|1567.5|6
1642097170000|2022-01-13 18:06:10|1584.5|1568.5|1584.3|1568.3|1584.5|1568.5|1584.3|1568.3|3
1642097180000|2022-01-13 18:06:20|1584.5|1568.5|1584.76|1568.76|1584.87|1568.87|1584.5|1568.5|5
1642097190000|2022-01-13 18:06:30|1585.06|1569.06|1585.13|1569.13|1585.4|1569.4|1584.94|1568.94|10
1642097200000|2022-01-13 18:06:40|1584.92|1568.92|1586.1|1570.1|1586.15|1570.15|1584.92|1568.92|12
1642097210000|2022-01-13 18:06:50|1586.14|1570.14|1586.17|1570.17|1586.17|1570.17|1586.11|1570.11|4
1642097220000|2022-01-13 18:07:00|1585.65|1569.65|1585.79|1569.79|1585.79|1569.79|1585|1569|8
1642097230000|2022-01-13 18:07:10|1585.69|1569.69|1585.67|1569.67|1586.17|1570.17|1585.5|1569.5|10
1642097240000|2022-01-13 18:07:20|1585.92|1569.92|1586.2|1570.2|1586.35|1570.35|1585.92|1569.92|6
1642097250000|2022-01-13 18:07:30|1586.07|1570.07|1586.1|1570.1|1586.17|1570.17|1586.03|1570.03|7
1642097260000|2022-01-13 18:07:40|1585.7|1569.7|1586.1|1570.1|1586.1|1570.1|1585.7|1569.7|2
1642097270000|2022-01-13 18:07:50|1586.15|1570.15|1586.37|1570.37|1586.37|1570.37|1585.75|1569.75|4
1642097280000|2022-01-13 18:08:00|1585.97|1569.97|1586.47|1570.47|1586.6|1570.6|1585.97|1569.97|8
1642097290000|2022-01-13 18:08:10|1586.48|1570.48|1586.47|1570.47|1586.48|1570.48|1586.47|1570.47|2
1642097310000|2022-01-13 18:08:30|1586.25|1570.25|1585.5|1569.5|1586.25|1570.25|1585.39|1569.39|6
1642097320000|2022-01-13 18:08:40|1585.72|1569.72|1586.35|1570.35|1586.35|1570.35|1585.72|1569.72|2
1642097330000|2022-01-13 18:08:50|1586.47|1570.47|1585.5|1569.5|1586.47|1570.47|1585.5|1569.5|5
1642097340000|2022-01-13 18:09:00|1585.44|1569.44|1584.65|1568.65|1585.5|1569.5|1584.65|1568.65|4
1642097350000|2022-01-13 18:09:10|1584.57|1568.57|1583|1567|1584.57|1568.57|1583|1567|7
1642097360000|2022-01-13 18:09:20|1583.1|1567.1|1582.82|1566.82|1583.1|1567.1|1582.79|1566.79|4
1642097370000|2022-01-13 18:09:30|1583.06|1567.06|1584.14|1568.14|1584.14|1568.14|1583.06|1567.06|8
1642097380000|2022-01-13 18:09:40|1584.04|1568.04|1583.5|1567.5|1584.04|1568.04|1583.3|1567.3|9
1642097390000|2022-01-13 18:09:50|1583.55|1567.55|1584|1568|1584|1568|1583.3|1567.3|6
1642097400000|2022-01-13 18:10:00|1583.88|1567.88|1583.75|1567.75|1583.88|1567.88|1583.5|1567.5|6
1642097410000|2022-01-13 18:10:10|1583.5|1567.5|1583.75|1567.75|1584|1568|1583.5|1567.5|4
1642097420000|2022-01-13 18:10:20|1583.92|1567.92|1584.69|1568.69|1584.95|1568.95|1583.9|1567.9|7
1642097430000|2022-01-13 18:10:30|1584.72|1568.72|1584.65|1568.65|1584.72|1568.72|1584.44|1568.44|4
1642097440000|2022-01-13 18:10:40|1584.94|1568.94|1583.7|1567.7|1584.94|1568.94|1583.2|1567.2|9
1642097450000|2022-01-13 18:10:50|1583.48|1567.48|1582.5|1566.5|1583.48|1567.48|1582.5|1566.5|6
1642097460000|2022-01-13 18:11:00|1582.59|1566.59|1583|1567|1583|1567|1582.5|1566.5|3
1642097480000|2022-01-13 18:11:20|1583.06|1567.06|1583|1567|1583.5|1567.5|1583|1567|4
1642097500000|2022-01-13 18:11:40|1582.91|1566.91|1583|1567|1583|1567|1582.89|1566.89|3
1642097520000|2022-01-13 18:12:00|1582.5|1566.5|1582.5|1566.5|1582.5|1566.5|1582.5|1566.5|1
1642097530000|2022-01-13 18:12:10|1582.15|1566.15|1581.85|1565.85|1582.15|1566.15|1581.85|1565.85|3
1642097540000|2022-01-13 18:12:20|1582.35|1566.35|1581.86|1565.86|1582.35|1566.35|1581.8|1565.8|8
1642097550000|2022-01-13 18:12:30|1581.8|1565.8|1581.51|1565.51|1581.97|1565.97|1581.51|1565.51|4
1642097560000|2022-01-13 18:12:40|1581.38|1565.38|1581.51|1565.51|1581.51|1565.51|1581.38|1565.38|2
1642097570000|2022-01-13 18:12:50|1581.64|1565.64|1581.5|1565.5|1581.64|1565.64|1581.5|1565.5|3
1642097580000|2022-01-13 18:13:00|1581.12|1565.12|1581.12|1565.12|1581.12|1565.12|1581.12|1565.12|1
1642097590000|2022-01-13 18:13:10|1581.03|1565.03|1580.5|1564.5|1581.12|1565.12|1580.41|1564.41|8
1642097600000|2022-01-13 18:13:20|1580.62|1564.62|1580.42|1564.42|1580.62|1564.62|1580.42|1564.42|3
1642097610000|2022-01-13 18:13:30|1580.5|1564.5|1580.5|1564.5|1580.5|1564.5|1580.5|1564.5|1
1642097620000|2022-01-13 18:13:40|1580.2|1564.2|1580.2|1564.2|1580.3|1564.3|1579.8|1563.8|5
1642097630000|2022-01-13 18:13:50|1579.95|1563.95|1578.55|1562.55|1579.95|1563.95|1578.55|1562.55|6
1642097640000|2022-01-13 18:14:00|1578.76|1562.76|1579.5|1563.5|1579.68|1563.68|1578.5|1562.5|12
1642097650000|2022-01-13 18:14:10|1580|1564|1579.5|1563.5|1580|1564|1579.5|1563.5|2
1642097660000|2022-01-13 18:14:20|1579.29|1563.29|1578.5|1562.5|1579.42|1563.42|1578.5|1562.5|9
1642097670000|2022-01-13 18:14:30|1578.88|1562.88|1579|1563|1579|1563|1578.55|1562.55|3
1642097680000|2022-01-13 18:14:40|1579.4|1563.4|1579|1563|1579.4|1563.4|1578.85|1562.85|4
1642097690000|2022-01-13 18:14:50|1579.5|1563.5|1579.75|1563.75|1579.75|1563.75|1579.5|1563.5|2
1642097700000|2022-01-13 18:15:00|1579.5|1563.5|1579.41|1563.41|1580|1564|1579.41|1563.41|5
1642097710000|2022-01-13 18:15:10|1579.25|1563.25|1580.74|1564.74|1580.74|1564.74|1579.18|1563.18|12
1642097720000|2022-01-13 18:15:20|1581|1565|1581.07|1565.07|1581.07|1565.07|1581|1565|2
1642097730000|2022-01-13 18:15:30|1581|1565|1581.9|1565.9|1582|1566|1581|1565|10
1642097740000|2022-01-13 18:15:40|1581.61|1565.61|1583.05|1567.05|1583.05|1567.05|1581.61|1565.61|6
1642097750000|2022-01-13 18:15:50|1582.72|1566.72|1583.32|1567.32|1583.69|1567.69|1582.72|1566.72|6
1642097760000|2022-01-13 18:16:00|1582.88|1566.88|1583|1567|1583.48|1567.48|1582.88|1566.88|6
1642097770000|2022-01-13 18:16:10|1583.11|1567.11|1583|1567|1583.11|1567.11|1583|1567|2
1642097780000|2022-01-13 18:16:20|1583.32|1567.32|1583.14|1567.14|1583.32|1567.32|1583|1567|5
1642097790000|2022-01-13 18:16:30|1583|1567|1583.41|1567.41|1583.41|1567.41|1583|1567|8
1642097800000|2022-01-13 18:16:40|1583.19|1567.19|1583.19|1567.19|1583.41|1567.41|1583.19|1567.19|3
1642097810000|2022-01-13 18:16:50|1583.44|1567.44|1583.87|1567.87|1583.87|1567.87|1583.44|1567.44|2
1642097820000|2022-01-13 18:17:00|1583.91|1567.91|1583.87|1567.87|1584.41|1568.41|1583.62|1567.62|11
1642097830000|2022-01-13 18:17:10|1583.55|1567.55|1583.5|1567.5|1583.55|1567.55|1583.5|1567.5|4
1642097840000|2022-01-13 18:17:20|1583.49|1567.49|1583.6|1567.6|1584.16|1568.16|1583.49|1567.49|9
1642097850000|2022-01-13 18:17:30|1583.73|1567.73|1583.6|1567.6|1583.73|1567.73|1583.6|1567.6|2
1642097860000|2022-01-13 18:17:40|1584.3|1568.3|1584.56|1568.56|1584.56|1568.56|1584.3|1568.3|2
1642097870000|2022-01-13 18:17:50|1584.5|1568.5|1585.69|1569.69|1585.96|1569.96|1584.5|1568.5|13
1642097880000|2022-01-13 18:18:00|1585.5|1569.5|1585.72|1569.72|1585.84|1569.84|1585.5|1569.5|6
1642097890000|2022-01-13 18:18:10|1585.84|1569.84|1586.5|1570.5|1586.5|1570.5|1585.84|1569.84|4
1642097900000|2022-01-13 18:18:20|1586.29|1570.29|1586.5|1570.5|1586.5|1570.5|1586.29|1570.29|2
1642097920000|2022-01-13 18:18:40|1586|1570|1585.8|1569.8|1586|1570|1585.5|1569.5|3
1642097930000|2022-01-13 18:18:50|1585.43|1569.43|1585.33|1569.33|1585.5|1569.5|1585.33|1569.33|3
1642097940000|2022-01-13 18:19:00|1585.5|1569.5|1586.39|1570.39|1586.39|1570.39|1585.5|1569.5|11
1642097950000|2022-01-13 18:19:10|1586.5|1570.5|1586.45|1570.45|1586.5|1570.5|1586.45|1570.45|2
1642097960000|2022-01-13 18:19:20|1586.43|1570.43|1586.37|1570.37|1586.56|1570.56|1586.23|1570.23|11
1642097970000|2022-01-13 18:19:30|1586.33|1570.33|1586.15|1570.15|1586.46|1570.46|1586.15|1570.15|4
1642097980000|2022-01-13 18:19:40|1586.25|1570.25|1586.43|1570.43|1586.43|1570.43|1586.25|1570.25|2
1642097990000|2022-01-13 18:19:50|1586.49|1570.49|1586.43|1570.43|1586.49|1570.49|1586.3|1570.3|5
1642098000000|2022-01-13 18:20:00|1586.25|1570.25|1586.5|1570.5|1586.5|1570.5|1586.25|1570.25|4
1642098010000|2022-01-13 18:20:10|1587|1571|1587|1571|1587|1571|1586.5|1570.5|3
1642098020000|2022-01-13 18:20:20|1586.5|1570.5|1585.5|1569.5|1586.5|1570.5|1585.5|1569.5|6
1642098030000|2022-01-13 18:20:30|1584.5|1568.5|1584|1568|1584.5|1568.5|1583.7|1567.7|5
1642098040000|2022-01-13 18:20:40|1584.4|1568.4|1585.45|1569.45|1585.45|1569.45|1584.13|1568.13|7
1642098050000|2022-01-13 18:20:50|1585|1569|1585|1569|1585|1569|1585|1569|1
1642098060000|2022-01-13 18:21:00|1585.16|1569.16|1585.87|1569.87|1585.87|1569.87|1585|1569|4
1642098070000|2022-01-13 18:21:10|1586.12|1570.12|1585.66|1569.66|1586.12|1570.12|1585.66|1569.66|4
1642098080000|2022-01-13 18:21:20|1585.75|1569.75|1585.11|1569.11|1585.98|1569.98|1585.11|1569.11|9
1642098090000|2022-01-13 18:21:30|1585.22|1569.22|1586.5|1570.5|1586.5|1570.5|1585.22|1569.22|4
1642098100000|2022-01-13 18:21:40|1587|1571|1587.05|1571.05|1587.31|1571.31|1587|1571|3
1642098110000|2022-01-13 18:21:50|1587.07|1571.07|1586.5|1570.5|1587.07|1571.07|1586.5|1570.5|3
1642098120000|2022-01-13 18:22:00|1586.81|1570.81|1586.5|1570.5|1586.81|1570.81|1586.2|1570.2|7
1642098130000|2022-01-13 18:22:10|1586.41|1570.41|1586.5|1570.5|1586.5|1570.5|1586.41|1570.41|2
1642098150000|2022-01-13 18:22:30|1586.05|1570.05|1586.5|1570.5|1586.5|1570.5|1586|1570|5
1642098160000|2022-01-13 18:22:40|1586.2|1570.2|1586.2|1570.2|1586.37|1570.37|1586.2|1570.2|3
1642098170000|2022-01-13 18:22:50|1586|1570|1585.31|1569.31|1586|1570|1585.16|1569.16|9
1642098180000|2022-01-13 18:23:00|1585.46|1569.46|1585.31|1569.31|1585.81|1569.81|1585.31|1569.31|4
1642098190000|2022-01-13 18:23:10|1585|1569|1584.21|1568.21|1585|1569|1584.21|1568.21|8
1642098200000|2022-01-13 18:23:20|1584.5|1568.5|1584.5|1568.5|1584.5|1568.5|1584.5|1568.5|1
1642098210000|2022-01-13 18:23:30|1584.55|1568.55|1585|1569|1585|1569|1584.55|1568.55|4
1642098220000|2022-01-13 18:23:40|1585.25|1569.25|1585.5|1569.5|1585.5|1569.5|1585|1569|4
1642098230000|2022-01-13 18:23:50|1586|1570|1585|1569|1586|1570|1585|1569|3
1642098240000|2022-01-13 18:24:00|1584.88|1568.88|1584.5|1568.5|1584.88|1568.88|1584.5|1568.5|2
1642098250000|2022-01-13 18:24:10|1583.88|1567.88|1583.5|1567.5|1584|1568|1583.36|1567.36|6
1642098260000|2022-01-13 18:24:20|1583.45|1567.45|1583.45|1567.45|1583.45|1567.45|1583.45|1567.45|1
1642098270000|2022-01-13 18:24:30|1583.31|1567.31|1583.4|1567.4|1583.4|1567.4|1583.31|1567.31|2
1642098280000|2022-01-13 18:24:40|1583.51|1567.51|1583.79|1567.79|1583.79|1567.79|1583.4|1567.4|6
1642098290000|2022-01-13 18:24:50|1583.5|1567.5|1584.03|1568.03|1584.03|1568.03|1583.5|1567.5|3
1642098300000|2022-01-13 18:25:00|1583.87|1567.87|1583.5|1567.5|1584.29|1568.29|1583.5|1567.5|6
1642098310000|2022-01-13 18:25:10|1583.25|1567.25|1583.25|1567.25|1583.25|1567.25|1583.25|1567.25|1
1642098320000|2022-01-13 18:25:20|1583.5|1567.5|1583.69|1567.69|1583.69|1567.69|1583.5|1567.5|2
1642098330000|2022-01-13 18:25:30|1583.5|1567.5|1583.5|1567.5|1584.02|1568.02|1583.5|1567.5|5
1642098340000|2022-01-13 18:25:40|1583.83|1567.83|1584.21|1568.21|1584.51|1568.51|1583.5|1567.5|8
1642098350000|2022-01-13 18:25:50|1584.09|1568.09|1585.38|1569.38|1585.45|1569.45|1584.09|1568.09|8
1642098360000|2022-01-13 18:26:00|1586|1570|1585.5|1569.5|1586|1570|1585.5|1569.5|7
1642098370000|2022-01-13 18:26:10|1585.43|1569.43|1585.45|1569.45|1585.5|1569.5|1585.36|1569.36|4
1642098380000|2022-01-13 18:26:20|1584.6|1568.6|1584.5|1568.5|1584.6|1568.6|1584.5|1568.5|3
1642098390000|2022-01-13 18:26:30|1584.79|1568.79|1584.75|1568.75|1584.79|1568.79|1584.75|1568.75|2
1642098400000|2022-01-13 18:26:40|1584.5|1568.5|1584.75|1568.75|1584.92|1568.92|1584.5|1568.5|7
1642098410000|2022-01-13 18:26:50|1584.5|1568.5|1584.75|1568.75|1584.75|1568.75|1584.5|1568.5|2
1642098420000|2022-01-13 18:27:00|1584.5|1568.5|1584|1568|1584.5|1568.5|1584|1568|2
1642098430000|2022-01-13 18:27:10|1583.82|1567.82|1583.1|1567.1|1583.82|1567.82|1583.1|1567.1|6
1642098440000|2022-01-13 18:27:20|1583.05|1567.05|1581.5|1565.5|1583.1|1567.1|1581.5|1565.5|8
1642098450000|2022-01-13 18:27:30|1581.58|1565.58|1582.49|1566.49|1582.49|1566.49|1580.98|1564.98|12
1642098460000|2022-01-13 18:27:40|1582.33|1566.33|1582.28|1566.28|1582.33|1566.33|1582.28|1566.28|2
1642098470000|2022-01-13 18:27:50|1581.76|1565.76|1582.26|1566.26|1582.76|1566.76|1581.76|1565.76|4
1642098480000|2022-01-13 18:28:00|1582.4|1566.4|1583.46|1567.46|1583.46|1567.46|1582.29|1566.29|14
1642098490000|2022-01-13 18:28:10|1583.27|1567.27|1584.21|1568.21|1584.37|1568.37|1583.21|1567.21|10
1642098500000|2022-01-13 18:28:20|1584.13|1568.13|1583.13|1567.13|1584.13|1568.13|1582.87|1566.87|15
1642098510000|2022-01-13 18:28:30|1583|1567|1583.18|1567.18|1583.87|1567.87|1583|1567|4
1642098520000|2022-01-13 18:28:40|1582.99|1566.99|1583.43|1567.43|1583.43|1567.43|1582.86|1566.86|7
1642098530000|2022-01-13 18:28:50|1583.5|1567.5|1584.49|1568.49|1584.49|1568.49|1583.5|1567.5|7
1642098540000|2022-01-13 18:29:00|1584.3|1568.3|1584.23|1568.23|1584.63|1568.63|1584.16|1568.16|9
1642098550000|2022-01-13 18:29:10|1584.16|1568.16|1584.16|1568.16|1584.71|1568.71|1584|1568|9
1642098560000|2022-01-13 18:29:20|1584.08|1568.08|1584.16|1568.16|1584.16|1568.16|1584.08|1568.08|2
1642098570000|2022-01-13 18:29:30|1583.66|1567.66|1583.66|1567.66|1583.66|1567.66|1583.66|1567.66|1
1642098580000|2022-01-13 18:29:40|1583.7|1567.7|1583.66|1567.66|1583.7|1567.7|1583.66|1567.66|2
1642098590000|2022-01-13 18:29:50|1584.06|1568.06|1583.5|1567.5|1584.06|1568.06|1583.5|1567.5|4
1642098600000|2022-01-13 18:30:00|1582.9|1566.9|1582.5|1566.5|1582.9|1566.9|1582.5|1566.5|3
1642098610000|2022-01-13 18:30:10|1582.33|1566.33|1582.75|1566.75|1583.29|1567.29|1582.33|1566.33|15
1642098620000|2022-01-13 18:30:20|1583.25|1567.25|1582.5|1566.5|1583.25|1567.25|1582.5|1566.5|5
1642098630000|2022-01-13 18:30:30|1583|1567|1582.75|1566.75|1583|1567|1582.5|1566.5|4
1642098640000|2022-01-13 18:30:40|1582.5|1566.5|1581.6|1565.6|1582.75|1566.75|1581.6|1565.6|6
1642098650000|2022-01-13 18:30:50|1581.5|1565.5|1581.9|1565.9|1581.92|1565.92|1581.5|1565.5|7
1642098660000|2022-01-13 18:31:00|1582.26|1566.26|1582|1566|1582.64|1566.64|1582|1566|10
1642098670000|2022-01-13 18:31:10|1581.85|1565.85|1581.5|1565.5|1582|1566|1581.4|1565.4|4
1642098680000|2022-01-13 18:31:20|1581.38|1565.38|1581.62|1565.62|1581.62|1565.62|1581.24|1565.24|4
1642098690000|2022-01-13 18:31:30|1581.75|1565.75|1581.5|1565.5|1581.75|1565.75|1581.5|1565.5|2
1642098700000|2022-01-13 18:31:40|1581.37|1565.37|1581.25|1565.25|1581.37|1565.37|1581.09|1565.09|3
1642098710000|2022-01-13 18:31:50|1581.5|1565.5|1581.38|1565.38|1581.5|1565.5|1581.25|1565.25|6
1642098720000|2022-01-13 18:32:00|1581.25|1565.25|1581.96|1565.96|1582.09|1566.09|1581.25|1565.25|10
1642098730000|2022-01-13 18:32:10|1581.97|1565.97|1581.93|1565.93|1582|1566|1581.93|1565.93|4
1642098740000|2022-01-13 18:32:20|1581.97|1565.97|1581.97|1565.97|1581.97|1565.97|1581.97|1565.97|1
1642098750000|2022-01-13 18:32:30|1581.47|1565.47|1581.43|1565.43|1581.47|1565.47|1581.43|1565.43|4
1642098760000|2022-01-13 18:32:40|1581.47|1565.47|1581.86|1565.86|1581.86|1565.86|1581.47|1565.47|4
1642098780000|2022-01-13 18:33:00|1581.73|1565.73|1581.45|1565.45|1581.73|1565.73|1581.45|1565.45|7
1642098790000|2022-01-13 18:33:10|1581.47|1565.47|1581.62|1565.62|1581.62|1565.62|1581.32|1565.32|8
1642098800000|2022-01-13 18:33:20|1582.13|1566.13|1581.89|1565.89|1582.13|1566.13|1581.89|1565.89|3
1642098810000|2022-01-13 18:33:30|1581.76|1565.76|1581.9|1565.9|1581.9|1565.9|1581.76|1565.76|3
1642098820000|2022-01-13 18:33:40|1581.54|1565.54|1581.6|1565.6|1581.78|1565.78|1581.54|1565.54|5
1642098830000|2022-01-13 18:33:50|1581.5|1565.5|1581.77|1565.77|1581.77|1565.77|1581.5|1565.5|10
1642098840000|2022-01-13 18:34:00|1581.81|1565.81|1583.26|1567.26|1583.26|1567.26|1581.81|1565.81|15
1642098850000|2022-01-13 18:34:10|1583.16|1567.16|1582.85|1566.85|1583.16|1567.16|1582.62|1566.62|9
1642098860000|2022-01-13 18:34:20|1582.6|1566.6|1582.5|1566.5|1582.87|1566.87|1582.5|1566.5|11
1642098870000|2022-01-13 18:34:30|1582.62|1566.62|1583.3|1567.3|1583.3|1567.3|1582.5|1566.5|6
1642098880000|2022-01-13 18:34:40|1583.14|1567.14|1582.55|1566.55|1583.14|1567.14|1582.55|1566.55|8
1642098890000|2022-01-13 18:34:50|1582.5|1566.5|1582.5|1566.5|1582.5|1566.5|1582.5|1566.5|1
1642098900000|2022-01-13 18:35:00|1582.83|1566.83|1583.5|1567.5|1583.5|1567.5|1582.83|1566.83|8
1642098910000|2022-01-13 18:35:10|1583.44|1567.44|1583.33|1567.33|1583.5|1567.5|1583.33|1567.33|3
1642098920000|2022-01-13 18:35:20|1582.83|1566.83|1581|1565|1582.83|1566.83|1581|1565|6
1642098930000|2022-01-13 18:35:30|1580.5|1564.5|1580.5|1564.5|1580.5|1564.5|1580.5|1564.5|1
1642098940000|2022-01-13 18:35:40|1580.72|1564.72|1581|1565|1581|1565|1580.72|1564.72|2
1642098950000|2022-01-13 18:35:50|1580.79|1564.79|1581|1565|1581.4|1565.4|1580.79|1564.79|4
1642098960000|2022-01-13 18:36:00|1580.5|1564.5|1579.76|1563.76|1580.5|1564.5|1579.7|1563.7|4
1642098970000|2022-01-13 18:36:10|1579.82|1563.82|1579.82|1563.82|1580.2|1564.2|1579.82|1563.82|4
1642098980000|2022-01-13 18:36:20|1579.94|1563.94|1579.5|1563.5|1580.32|1564.32|1579.25|1563.25|8
1642098990000|2022-01-13 18:36:30|1579.15|1563.15|1579|1563|1579.57|1563.57|1578.65|1562.65|9
1642099000000|2022-01-13 18:36:40|1579.25|1563.25|1579|1563|1579.5|1563.5|1579|1563|7
1642099010000|2022-01-13 18:36:50|1579.09|1563.09|1579.59|1563.59|1579.59|1563.59|1578.5|1562.5|11
1642099020000|2022-01-13 18:37:00|1579.5|1563.5|1579.5|1563.5|1579.65|1563.65|1579.5|1563.5|6
1642099030000|2022-01-13 18:37:10|1579.58|1563.58|1580|1564|1580.4|1564.4|1579.58|1563.58|6
1642099040000|2022-01-13 18:37:20|1580.31|1564.31|1580|1564|1580.82|1564.82|1580|1564|7
1642099050000|2022-01-13 18:37:30|1579.5|1563.5|1579|1563|1579.5|1563.5|1579|1563|2
1642099060000|2022-01-13 18:37:40|1579.25|1563.25|1579.5|1563.5|1579.5|1563.5|1579.25|1563.25|2
1642099080000|2022-01-13 18:38:00|1579|1563|1579.96|1563.96|1579.96|1563.96|1579|1563|7
1642099090000|2022-01-13 18:38:10|1580|1564|1579.78|1563.78|1580|1564|1579.78|1563.78|6
1642099100000|2022-01-13 18:38:20|1579.5|1563.5|1579|1563|1579.5|1563.5|1579|1563|4
1642099110000|2022-01-13 18:38:30|1579.02|1563.02|1579.13|1563.13|1579.54|1563.54|1579.02|1563.02|10
1642099120000|2022-01-13 18:38:40|1579.32|1563.32|1578.55|1562.55|1579.5|1563.5|1578.55|1562.55|5
1642099130000|2022-01-13 18:38:50|1578.6|1562.6|1578.88|1562.88|1578.88|1562.88|1578.6|1562.6|2
1642099140000|2022-01-13 18:39:00|1578.2|1562.2|1578|1562|1578.5|1562.5|1577.88|1561.88|5
1642099150000|2022-01-13 18:39:10|1577.88|1561.88|1577.5|1561.5|1577.88|1561.88|1577.33|1561.33|7
1642099160000|2022-01-13 18:39:20|1577.12|1561.12|1577.12|1561.12|1577.12|1561.12|1577.12|1561.12|1
1642099170000|2022-01-13 18:39:30|1577.33|1561.33|1577.33|1561.33|1577.33|1561.33|1577.33|1561.33|1
1642099180000|2022-01-13 18:39:40|1576.88|1560.88|1576.61|1560.61|1576.88|1560.88|1576.61|1560.61|2
1642099190000|2022-01-13 18:39:50|1576.88|1560.88|1576.8|1560.8|1576.88|1560.88|1575.85|1559.85|9
1642099200000|2022-01-13 18:40:00|1576.63|1560.63|1576|1560|1576.63|1560.63|1575.88|1559.88|7
1642099210000|2022-01-13 18:40:10|1575.39|1559.39|1575.21|1559.21|1575.39|1559.39|1575.15|1559.15|4
1642099220000|2022-01-13 18:40:20|1574.9|1558.9|1574.65|1558.65|1574.9|1558.9|1574.65|1558.65|2
1642099230000|2022-01-13 18:40:30|1574.6|1558.6|1574.5|1558.5|1574.6|1558.6|1574.5|1558.5|2
1642099240000|2022-01-13 18:40:40|1574.75|1558.75|1574.65|1558.65|1574.75|1558.75|1574.5|1558.5|3
1642099260000|2022-01-13 18:41:00|1574.71|1558.71|1574.97|1558.97|1575.35|1559.35|1574.71|1558.71|6
1642099270000|2022-01-13 18:41:10|1574.6|1558.6|1574.5|1558.5|1574.6|1558.6|1574.5|1558.5|2
1642099280000|2022-01-13 18:41:20|1574.4|1558.4|1574.3|1558.3|1574.4|1558.4|1574.3|1558.3|4
1642099290000|2022-01-13 18:41:30|1573.9|1557.9|1574.05|1558.05|1574.3|1558.3|1573.75|1557.75|10
1642099300000|2022-01-13 18:41:40|1574.4|1558.4|1574.25|1558.25|1574.5|1558.5|1574|1558|9
1642099310000|2022-01-13 18:41:50|1574|1558|1574|1558|1574|1558|1574|1558|1
1642099320000|2022-01-13 18:42:00|1573.65|1557.65|1573.65|1557.65|1573.65|1557.65|1573.65|1557.65|1
1642099330000|2022-01-13 18:42:10|1573.87|1557.87|1574.44|1558.44|1574.45|1558.45|1573.87|1557.87|6
1642099340000|2022-01-13 18:42:20|1574.52|1558.52|1575.5|1559.5|1575.5|1559.5|1574.52|1558.52|8
1642099350000|2022-01-13 18:42:30|1575.9|1559.9|1575.5|1559.5|1575.9|1559.9|1575.5|1559.5|4
1642099380000|2022-01-13 18:43:00|1575.4|1559.4|1575.5|1559.5|1575.69|1559.69|1575.4|1559.4|5
1642099390000|2022-01-13 18:43:10|1575.67|1559.67|1575.67|1559.67|1575.67|1559.67|1575.67|1559.67|1
1642099400000|2022-01-13 18:43:20|1575.5|1559.5|1575.5|1559.5|1575.5|1559.5|1575.5|1559.5|1
1642099420000|2022-01-13 18:43:40|1575.75|1559.75|1575.75|1559.75|1575.75|1559.75|1575.75|1559.75|1
1642099430000|2022-01-13 18:43:50|1575.79|1559.79|1575.75|1559.75|1575.79|1559.79|1575.75|1559.75|2
1642099440000|2022-01-13 18:44:00|1575.5|1559.5|1575.5|1559.5|1575.75|1559.75|1575.5|1559.5|3
1642099450000|2022-01-13 18:44:10|1575.27|1559.27|1575.39|1559.39|1575.39|1559.39|1575.27|1559.27|2
1642099460000|2022-01-13 18:44:20|1575.42|1559.42|1574.6|1558.6|1575.42|1559.42|1574.6|1558.6|4
1642099480000|2022-01-13 18:44:40|1574.8|1558.8|1574.77|1558.77|1574.8|1558.8|1574.77|1558.77|2
1642099490000|2022-01-13 18:44:50|1574.7|1558.7|1574.75|1558.75|1574.75|1558.75|1574.7|1558.7|2
1642099500000|2022-01-13 18:45:00|1575.32|1559.32|1575.5|1559.5|1575.54|1559.54|1575.29|1559.29|4
1642099510000|2022-01-13 18:45:10|1575.2|1559.2|1575.2|1559.2|1575.5|1559.5|1575.2|1559.2|3
1642099520000|2022-01-13 18:45:20|1575.24|1559.24|1576.5|1560.5|1576.75|1560.75|1575.24|1559.24|6
1642099530000|2022-01-13 18:45:30|1576.44|1560.44|1577.35|1561.35|1577.35|1561.35|1576.44|1560.44|9
1642099540000|2022-01-13 18:45:40|1577.5|1561.5|1579|1563|1579|1563|1577.5|1561.5|7
1642099550000|2022-01-13 18:45:50|1579.35|1563.35|1579|1563|1579.5|1563.5|1579|1563|4
1642099560000|2022-01-13 18:46:00|1579.1|1563.1|1579|1563|1579.1|1563.1|1579|1563|2
1642099570000|2022-01-13 18:46:10|1578.85|1562.85|1579|1563|1579|1563|1578.85|1562.85|2
1642099580000|2022-01-13 18:46:20|1579.08|1563.08|1579.08|1563.08|1579.08|1563.08|1579.08|1563.08|1
1642099590000|2022-01-13 18:46:30|1579.37|1563.37|1579.37|1563.37|1579.37|1563.37|1579.37|1563.37|1
1642099600000|2022-01-13 18:46:40|1578.87|1562.87|1578.5|1562.5|1578.87|1562.87|1578.5|1562.5|3
1642099620000|2022-01-13 18:47:00|1578|1562|1577.45|1561.45|1578|1562|1577.45|1561.45|5
1642099630000|2022-01-13 18:47:10|1577.72|1561.72|1578.05|1562.05|1578.46|1562.46|1577.45|1561.45|7
1642099640000|2022-01-13 18:47:20|1577.5|1561.5|1577.5|1561.5|1577.5|1561.5|1577.5|1561.5|1
1642099650000|2022-01-13 18:47:30|1577.38|1561.38|1577.5|1561.5|1577.5|1561.5|1577.38|1561.38|2
1642099660000|2022-01-13 18:47:40|1577.8|1561.8|1577.5|1561.5|1577.8|1561.8|1577.5|1561.5|3
1642099680000|2022-01-13 18:48:00|1577.6|1561.6|1577.5|1561.5|1578.55|1562.55|1577.5|1561.5|6
1642099700000|2022-01-13 18:48:20|1577.58|1561.58|1578.47|1562.47|1578.47|1562.47|1577.5|1561.5|13
1642099710000|2022-01-13 18:48:30|1578.29|1562.29|1578.22|1562.22|1578.5|1562.5|1578.22|1562.22|4
1642099720000|2022-01-13 18:48:40|1578.5|1562.5|1578.9|1562.9|1579|1563|1578.5|1562.5|5
1642099730000|2022-01-13 18:48:50|1578.99|1562.99|1579.72|1563.72|1580|1564|1578.99|1562.99|7
1642099740000|2022-01-13 18:49:00|1580.05|1564.05|1579.5|1563.5|1580.05|1564.05|1579.5|1563.5|7
1642099750000|2022-01-13 18:49:10|1579.88|1563.88|1579.5|1563.5|1579.88|1563.88|1579.5|1563.5|5
1642099760000|2022-01-13 18:49:20|1579.79|1563.79|1580.79|1564.79|1580.79|1564.79|1579.75|1563.75|8
1642099770000|2022-01-13 18:49:30|1580.5|1564.5|1580.79|1564.79|1580.79|1564.79|1580.5|1564.5|6
1642099780000|2022-01-13 18:49:40|1581.45|1565.45|1581|1565|1581.45|1565.45|1581|1565|2
1642099790000|2022-01-13 18:49:50|1581.4|1565.4|1581.5|1565.5|1581.5|1565.5|1581.4|1565.4|8
1642099800000|2022-01-13 18:50:00|1581.65|1565.65|1581.5|1565.5|1581.65|1565.65|1581.5|1565.5|2
1642099810000|2022-01-13 18:50:10|1581.29|1565.29|1581.5|1565.5|1581.5|1565.5|1581.29|1565.29|3
1642099820000|2022-01-13 18:50:20|1581.4|1565.4|1581.4|1565.4|1581.4|1565.4|1581.4|1565.4|1
1642099840000|2022-01-13 18:50:40|1580.57|1564.57|1580|1564|1580.57|1564.57|1580|1564|4
1642099850000|2022-01-13 18:50:50|1579.75|1563.75|1579.5|1563.5|1579.75|1563.75|1579.5|1563.5|2
1642099860000|2022-01-13 18:51:00|1579.75|1563.75|1579.75|1563.75|1580|1564|1579.75|1563.75|3
1642099870000|2022-01-13 18:51:10|1579.88|1563.88|1580.1|1564.1|1580.37|1564.37|1579.5|1563.5|8
1642099880000|2022-01-13 18:51:20|1580|1564|1578.91|1562.91|1580|1564|1578.91|1562.91|4
1642099890000|2022-01-13 18:51:30|1579|1563|1579|1563|1579|1563|1579|1563|1
1642099900000|2022-01-13 18:51:40|1578.92|1562.92|1578.62|1562.62|1578.92|1562.92|1578.5|1562.5|3
1642099910000|2022-01-13 18:51:50|1578.74|1562.74|1577|1561|1578.74|1562.74|1577|1561|8
1642099930000|2022-01-13 18:52:10|1577.13|1561.13|1577.5|1561.5|1577.79|1561.79|1577|1561|7
1642099940000|2022-01-13 18:52:20|1577.82|1561.82|1577.5|1561.5|1577.82|1561.82|1577.3|1561.3|12
1642099950000|2022-01-13 18:52:30|1577|1561|1577.65|1561.65|1577.85|1561.85|1577|1561|6
1642099960000|2022-01-13 18:52:40|1577.75|1561.75|1577.9|1561.9|1578.13|1562.13|1577.75|1561.75|4
1642099970000|2022-01-13 18:52:50|1578|1562|1577.9|1561.9|1578|1562|1577.69|1561.69|8
1642099980000|2022-01-13 18:53:00|1577.2|1561.2|1578.19|1562.19|1578.19|1562.19|1577|1561|10
1642099990000|2022-01-13 18:53:10|1578.11|1562.11|1577.5|1561.5|1578.11|1562.11|1577.5|1561.5|6
1642100000000|2022-01-13 18:53:20|1577.37|1561.37|1577|1561|1577.37|1561.37|1576.83|1560.83|4
1642100010000|2022-01-13 18:53:30|1576.5|1560.5|1576|1560|1576.5|1560.5|1576|1560|3
1642100020000|2022-01-13 18:53:40|1575.91|1559.91|1576.28|1560.28|1576.28|1560.28|1575.91|1559.91|7
1642100030000|2022-01-13 18:53:50|1576.49|1560.49|1576.11|1560.11|1576.49|1560.49|1576.11|1560.11|5
1642100040000|2022-01-13 18:54:00|1576|1560|1576|1560|1576|1560|1576|1560|1
1642100050000|2022-01-13 18:54:10|1575.88|1559.88|1575.88|1559.88|1575.88|1559.88|1575.88|1559.88|1
1642100060000|2022-01-13 18:54:20|1575.5|1559.5|1575.5|1559.5|1575.72|1559.72|1575.5|1559.5|3
1642100070000|2022-01-13 18:54:30|1575.79|1559.79|1575.5|1559.5|1575.79|1559.79|1575.5|1559.5|9
1642100080000|2022-01-13 18:54:40|1575|1559|1574.25|1558.25|1575|1559|1574.25|1558.25|4
1642100090000|2022-01-13 18:54:50|1574.4|1558.4|1574.72|1558.72|1575|1559|1574.4|1558.4|11
1642100100000|2022-01-13 18:55:00|1575|1559|1576|1560|1576.5|1560.5|1575|1559|7
1642100110000|2022-01-13 18:55:10|1575.5|1559.5|1574.5|1558.5|1575.69|1559.69|1574.5|1558.5|7
1642100130000|2022-01-13 18:55:30|1574.35|1558.35|1574.35|1558.35|1574.35|1558.35|1574.35|1558.35|1
1642100150000|2022-01-13 18:55:50|1574.2|1558.2|1574.2|1558.2|1574.2|1558.2|1574.2|1558.2|1
1642100160000|2022-01-13 18:56:00|1573.6|1557.6|1573.85|1557.85|1573.85|1557.85|1573.6|1557.6|6
1642100180000|2022-01-13 18:56:20|1573.6|1557.6|1574.3|1558.3|1574.3|1558.3|1573.6|1557.6|3
1642100200000|2022-01-13 18:56:40|1574.46|1558.46|1574.63|1558.63|1574.63|1558.63|1574.46|1558.46|2
1642100210000|2022-01-13 18:56:50|1574.47|1558.47|1575.11|1559.11|1575.51|1559.51|1574.47|1558.47|10
1642100220000|2022-01-13 18:57:00|1574.8|1558.8|1574.99|1558.99|1574.99|1558.99|1574.68|1558.68|3
1642100230000|2022-01-13 18:57:10|1574.59|1558.59|1574.59|1558.59|1574.59|1558.59|1574.59|1558.59|1
1642100240000|2022-01-13 18:57:20|1574.99|1558.99|1575.1|1559.1|1575.1|1559.1|1574.99|1558.99|2
1642100250000|2022-01-13 18:57:30|1574.95|1558.95|1574.5|1558.5|1575.1|1559.1|1574.5|1558.5|4
1642100260000|2022-01-13 18:57:40|1574.25|1558.25|1574.25|1558.25|1574.25|1558.25|1574|1558|5
1642100270000|2022-01-13 18:57:50|1574|1558|1574.5|1558.5|1574.5|1558.5|1574|1558|7
1642100280000|2022-01-13 18:58:00|1575.03|1559.03|1575.53|1559.53|1575.53|1559.53|1575|1559|4
1642100290000|2022-01-13 18:58:10|1575.56|1559.56|1576.5|1560.5|1576.5|1560.5|1575.56|1559.56|5
1642100310000|2022-01-13 18:58:30|1576.9|1560.9|1577|1561|1577|1561|1576.75|1560.75|4
1642100320000|2022-01-13 18:58:40|1576.85|1560.85|1577|1561|1577|1561|1576.85|1560.85|2
1642100330000|2022-01-13 18:58:50|1577.32|1561.32|1577.75|1561.75|1577.75|1561.75|1577.22|1561.22|6
1642100340000|2022-01-13 18:59:00|1577.5|1561.5|1577|1561|1578|1562|1577|1561|9
1642100350000|2022-01-13 18:59:10|1577.25|1561.25|1577|1561|1577.25|1561.25|1577|1561|2
1642100360000|2022-01-13 18:59:20|1576.5|1560.5|1576|1560|1576.5|1560.5|1576|1560|2
1642100370000|2022-01-13 18:59:30|1575.64|1559.64|1576|1560|1576.2|1560.2|1575.64|1559.64|4
1642100390000|2022-01-13 18:59:50|1576.27|1560.27|1576.09|1560.09|1576.5|1560.5|1576|1560|7
1642100400000|2022-01-13 19:00:00|1576|1560|1574.51|1558.51|1576|1560|1574.51|1558.51|3
1642100410000|2022-01-13 19:00:10|1574.35|1558.35|1574.72|1558.72|1574.76|1558.76|1574.35|1558.35|4
1642100420000|2022-01-13 19:00:20|1574.51|1558.51|1575.75|1559.75|1575.95|1559.95|1574.51|1558.51|14
1642100430000|2022-01-13 19:00:30|1575.5|1559.5|1577|1561|1577|1561|1575.5|1559.5|10
1642100440000|2022-01-13 19:00:40|1577.22|1561.22|1577.25|1561.25|1577.5|1561.5|1577|1561|7
1642100450000|2022-01-13 19:00:50|1577.1|1561.1|1577.79|1561.79|1577.79|1561.79|1577|1561|7
1642100460000|2022-01-13 19:01:00|1578.12|1562.12|1578|1562|1578.12|1562.12|1578|1562|2
1642100470000|2022-01-13 19:01:10|1578.3|1562.3|1579.45|1563.45|1579.75|1563.75|1578.3|1562.3|6
1642100480000|2022-01-13 19:01:20|1579|1563|1579.5|1563.5|1579.5|1563.5|1579|1563|4
1642100490000|2022-01-13 19:01:30|1579.72|1563.72|1580|1564|1580|1564|1579.5|1563.5|6
1642100500000|2022-01-13 19:01:40|1579.79|1563.79|1579|1563|1579.79|1563.79|1578.92|1562.92|8
1642100510000|2022-01-13 19:01:50|1579.25|1563.25|1579.5|1563.5|1579.5|1563.5|1579.25|1563.25|2
1642100520000|2022-01-13 19:02:00|1579.1|1563.1|1579|1563|1579.1|1563.1|1579|1563|2
1642100530000|2022-01-13 19:02:10|1579.1|1563.1|1579.5|1563.5|1580|1564|1579.1|1563.1|19
1642100540000|2022-01-13 19:02:20|1579.22|1563.22|1579.7|1563.7|1580|1564|1579.22|1563.22|12
1642100550000|2022-01-13 19:02:30|1579.69|1563.69|1579|1563|1579.69|1563.69|1578.95|1562.95|4
1642100560000|2022-01-13 19:02:40|1579.35|1563.35|1579.5|1563.5|1580|1564|1579|1563|9
1642100570000|2022-01-13 19:02:50|1579.22|1563.22|1579.9|1563.9|1580|1564|1579|1563|9
1642100580000|2022-01-13 19:03:00|1580|1564|1578.75|1562.75|1580|1564|1578.5|1562.5|9
1642100590000|2022-01-13 19:03:10|1579|1563|1579.5|1563.5|1579.5|1563.5|1578.5|1562.5|10
1642100600000|2022-01-13 19:03:20|1580|1564|1580|1564|1580.25|1564.25|1580|1564|3
1642100610000|2022-01-13 19:03:30|1579.5|1563.5|1579.5|1563.5|1579.5|1563.5|1579.5|1563.5|1
1642100620000|2022-01-13 19:03:40|1579.79|1563.79|1580|1564|1580|1564|1579.79|1563.79|3
1642100630000|2022-01-13 19:03:50|1579.81|1563.81|1580|1564|1580|1564|1579.81|1563.81|2
1642100640000|2022-01-13 19:04:00|1579.5|1563.5|1578.88|1562.88|1579.5|1563.5|1578.5|1562.5|13
1642100650000|2022-01-13 19:04:10|1578.9|1562.9|1578.79|1562.79|1578.9|1562.9|1578.25|1562.25|8
1642100660000|2022-01-13 19:04:20|1578.5|1562.5|1578.5|1562.5|1579|1563|1578.41|1562.41|9
1642100670000|2022-01-13 19:04:30|1578|1562|1576.5|1560.5|1578|1562|1576|1560|10
1642100680000|2022-01-13 19:04:40|1576.79|1560.79|1576.13|1560.13|1577|1561|1576.13|1560.13|9
1642100690000|2022-01-13 19:04:50|1576.66|1560.66|1576|1560|1576.66|1560.66|1576|1560|5
1642100700000|2022-01-13 19:05:00|1576.19|1560.19|1576.5|1560.5|1576.75|1560.75|1576|1560|11
1642100710000|2022-01-13 19:05:10|1576|1560|1576|1560|1576.9|1560.9|1576|1560|10
1642100720000|2022-01-13 19:05:20|1575.53|1559.53|1575.22|1559.22|1575.82|1559.82|1575.22|1559.22|9
1642100730000|2022-01-13 19:05:30|1575|1559|1575.25|1559.25|1575.5|1559.5|1575|1559|8
1642100740000|2022-01-13 19:05:40|1575.75|1559.75|1575.79|1559.79|1576|1560|1575.5|1559.5|7
1642100750000|2022-01-13 19:05:50|1575.5|1559.5|1575.79|1559.79|1575.79|1559.79|1575.5|1559.5|8
1642100760000|2022-01-13 19:06:00|1575.5|1559.5|1575|1559|1576|1560|1575|1559|8
1642100770000|2022-01-13 19:06:10|1574.82|1558.82|1574.5|1558.5|1575|1559|1574.5|1558.5|5
1642100780000|2022-01-13 19:06:20|1574.25|1558.25|1575.01|1559.01|1575.01|1559.01|1574|1558|10
1642100790000|2022-01-13 19:06:30|1575.45|1559.45|1575.5|1559.5|1575.88|1559.88|1575.45|1559.45|5
1642100800000|2022-01-13 19:06:40|1575.79|1559.79|1575.78|1559.78|1575.79|1559.79|1575.78|1559.78|2
1642100810000|2022-01-13 19:06:50|1575.5|1559.5|1575.5|1559.5|1576.25|1560.25|1575.5|1559.5|6
1642100820000|2022-01-13 19:07:00|1575.9|1559.9|1575.25|1559.25|1575.9|1559.9|1575.25|1559.25|11
1642100830000|2022-01-13 19:07:10|1575|1559|1575.18|1559.18|1575.18|1559.18|1574.6|1558.6|5
1642100840000|2022-01-13 19:07:20|1575|1559|1575.22|1559.22|1575.62|1559.62|1575|1559|5
1642100850000|2022-01-13 19:07:30|1575.72|1559.72|1575.2|1559.2|1575.72|1559.72|1575.2|1559.2|4
1642100860000|2022-01-13 19:07:40|1576|1560|1575|1559|1576|1560|1575|1559|10
1642100870000|2022-01-13 19:07:50|1574.5|1558.5|1576.09|1560.09|1576.09|1560.09|1574.1|1558.1|13
1642100880000|2022-01-13 19:08:00|1576.25|1560.25|1576.15|1560.15|1576.25|1560.25|1575.5|1559.5|15
1642100890000|2022-01-13 19:08:10|1575.97|1559.97|1576.14|1560.14|1576.14|1560.14|1575.5|1559.5|13
1642100900000|2022-01-13 19:08:20|1576.5|1560.5|1579.93|1563.93|1580.26|1564.26|1576.5|1560.5|19
1642100910000|2022-01-13 19:08:30|1580|1564|1580.1|1564.1|1580.4|1564.4|1580|1564|8
1642100920000|2022-01-13 19:08:40|1580.03|1564.03|1580.1|1564.1|1580.1|1564.1|1580.03|1564.03|2
1642100930000|2022-01-13 19:08:50|1580.01|1564.01|1580.5|1564.5|1581|1565|1580.01|1564.01|6
1642100940000|2022-01-13 19:09:00|1581|1565|1581.83|1565.83|1582|1566|1580.75|1564.75|18
1642100950000|2022-01-13 19:09:10|1582.02|1566.02|1580|1564|1582.12|1566.12|1580|1564|12
1642100960000|2022-01-13 19:09:20|1579.9|1563.9|1581.48|1565.48|1581.5|1565.5|1579.59|1563.59|15
1642100970000|2022-01-13 19:09:30|1581.39|1565.39|1581.79|1565.79|1582.23|1566.23|1581.39|1565.39|15
1642100980000|2022-01-13 19:09:40|1581.5|1565.5|1581.5|1565.5|1581.92|1565.92|1581|1565|9
1642100990000|2022-01-13 19:09:50|1581.42|1565.42|1581.41|1565.41|1581.42|1565.42|1581.41|1565.41|2
1642101000000|2022-01-13 19:10:00|1581.33|1565.33|1580.5|1564.5|1581.5|1565.5|1580.5|1564.5|11
1642101010000|2022-01-13 19:10:10|1580.9|1564.9|1580.5|1564.5|1580.97|1564.97|1580.5|1564.5|7
1642101020000|2022-01-13 19:10:20|1580.25|1564.25|1580.14|1564.14|1580.35|1564.35|1580.14|1564.14|7
1642101030000|2022-01-13 19:10:30|1580.07|1564.07|1580.14|1564.14|1580.21|1564.21|1580.06|1564.06|5
1642101050000|2022-01-13 19:10:50|1580.04|1564.04|1580.72|1564.72|1580.72|1564.72|1579.5|1563.5|10
1642101060000|2022-01-13 19:11:00|1580.44|1564.44|1580.5|1564.5|1580.72|1564.72|1580.29|1564.29|8
1642101080000|2022-01-13 19:11:20|1580.2|1564.2|1580.46|1564.46|1580.71|1564.71|1580.2|1564.2|7
1642101090000|2022-01-13 19:11:30|1580.5|1564.5|1580.5|1564.5|1580.5|1564.5|1580|1564|5
1642101100000|2022-01-13 19:11:40|1580.41|1564.41|1580.46|1564.46|1580.5|1564.5|1580|1564|6
1642101110000|2022-01-13 19:11:50|1580.5|1564.5|1580.5|1564.5|1580.91|1564.91|1580.27|1564.27|6
1642101120000|2022-01-13 19:12:00|1580.52|1564.52|1580.77|1564.77|1580.88|1564.88|1580.5|1564.5|6
1642101130000|2022-01-13 19:12:10|1580.5|1564.5|1580.5|1564.5|1580.77|1564.77|1580.17|1564.17|6
1642101140000|2022-01-13 19:12:20|1580.19|1564.19|1580.19|1564.19|1580.19|1564.19|1580.19|1564.19|1
1642101150000|2022-01-13 19:12:30|1580.05|1564.05|1580.05|1564.05|1580.05|1564.05|1580.05|1564.05|1
1642101170000|2022-01-13 19:12:50|1579.86|1563.86|1579.5|1563.5|1579.86|1563.86|1579.5|1563.5|2
1642101180000|2022-01-13 19:13:00|1579.86|1563.86|1579.5|1563.5|1579.86|1563.86|1579.5|1563.5|2
1642101190000|2022-01-13 19:13:10|1579.68|1563.68|1579.68|1563.68|1579.86|1563.86|1579.5|1563.5|9
1642101210000|2022-01-13 19:13:30|1579.5|1563.5|1579.68|1563.68|1579.86|1563.86|1579.5|1563.5|4
1642101220000|2022-01-13 19:13:40|1579.5|1563.5|1579.5|1563.5|1579.68|1563.68|1579.5|1563.5|3
1642101230000|2022-01-13 19:13:50|1579.45|1563.45|1579.49|1563.49|1579.49|1563.49|1579.45|1563.45|2
1642101240000|2022-01-13 19:14:00|1579.45|1563.45|1579.11|1563.11|1579.45|1563.45|1579.11|1563.11|2
1642101250000|2022-01-13 19:14:10|1579.14|1563.14|1579.48|1563.48|1579.48|1563.48|1579.14|1563.14|8
1642101260000|2022-01-13 19:14:20|1579.8|1563.8|1579.49|1563.49|1579.8|1563.8|1579.49|1563.49|4
1642101270000|2022-01-13 19:14:30|1579.45|1563.45|1579.49|1563.49|1579.49|1563.49|1579.19|1563.19|8
1642101280000|2022-01-13 19:14:40|1579.45|1563.45|1580.5|1564.5|1580.5|1564.5|1579.45|1563.45|3
1642101290000|2022-01-13 19:14:50|1580.72|1564.72|1581.35|1565.35|1581.35|1565.35|1580.69|1564.69|3
1642101300000|2022-01-13 19:15:00|1581.39|1565.39|1581.39|1565.39|1581.39|1565.39|1581.39|1565.39|1
1642101310000|2022-01-13 19:15:10|1581.5|1565.5|1582.2|1566.2|1582.41|1566.41|1581.5|1565.5|9
1642101320000|2022-01-13 19:15:20|1582|1566|1581.75|1565.75|1582.4|1566.4|1581.75|1565.75|9
1642101330000|2022-01-13 19:15:30|1581.5|1565.5|1581.55|1565.55|1581.6|1565.6|1581.5|1565.5|4
1642101340000|2022-01-13 19:15:40|1581.6|1565.6|1581.25|1565.25|1581.6|1565.6|1581.25|1565.25|4
1642101350000|2022-01-13 19:15:50|1581|1565|1579|1563|1581|1565|1579|1563|6
1642101360000|2022-01-13 19:16:00|1579.13|1563.13|1578.18|1562.18|1579.13|1563.13|1578.18|1562.18|6
1642101370000|2022-01-13 19:16:10|1578.35|1562.35|1577|1561|1578.35|1562.35|1577|1561|6
1642101380000|2022-01-13 19:16:20|1576.5|1560.5|1576|1560|1576.5|1560.5|1575.91|1559.91|4
1642101390000|2022-01-13 19:16:30|1575.63|1559.63|1574|1558|1575.63|1559.63|1573.85|1557.85|6
1642101400000|2022-01-13 19:16:40|1574.25|1558.25|1574|1558|1574.5|1558.5|1574|1558|3
1642101410000|2022-01-13 19:16:50|1573.85|1557.85|1573.07|1557.07|1574|1558|1573.07|1557.07|10
1642101420000|2022-01-13 19:17:00|1573.19|1557.19|1573.19|1557.19|1573.34|1557.34|1573.13|1557.13|4
1642101430000|2022-01-13 19:17:10|1573.06|1557.06|1573.19|1557.19|1573.27|1557.27|1573.06|1557.06|5
1642101440000|2022-01-13 19:17:20|1573.08|1557.08|1573.22|1557.22|1573.22|1557.22|1572.94|1556.94|8
1642101450000|2022-01-13 19:17:30|1573.19|1557.19|1571.25|1555.25|1573.19|1557.19|1570.8|1554.8|11
1642101470000|2022-01-13 19:17:50|1570.75|1554.75|1568.59|1552.59|1570.75|1554.75|1568.59|1552.59|9
1642101480000|2022-01-13 19:18:00|1568.69|1552.69|1568.59|1552.59|1569.09|1553.09|1568.52|1552.52|6
1642101490000|2022-01-13 19:18:10|1568.6|1552.6|1568.74|1552.74|1568.74|1552.74|1568.6|1552.6|2
1642101500000|2022-01-13 19:18:20|1568.62|1552.62|1568.64|1552.64|1568.64|1552.64|1568.62|1552.62|2
1642101510000|2022-01-13 19:18:30|1568.58|1552.58|1568.61|1552.61|1568.7|1552.7|1568.55|1552.55|10
1642101520000|2022-01-13 19:18:40|1568.62|1552.62|1568.61|1552.61|1568.62|1552.62|1568.61|1552.61|2
1642101530000|2022-01-13 19:18:50|1568.52|1552.52|1567.65|1551.65|1568.52|1552.52|1567.65|1551.65|4
1642101540000|2022-01-13 19:19:00|1568|1552|1567.62|1551.62|1568.37|1552.37|1567.32|1551.32|12
1642101550000|2022-01-13 19:19:10|1567.5|1551.5|1567.5|1551.5|1567.55|1551.55|1567.25|1551.25|7
1642101560000|2022-01-13 19:19:20|1567.31|1551.31|1567.62|1551.62|1567.62|1551.62|1567.31|1551.31|4
1642101570000|2022-01-13 19:19:30|1567.64|1551.64|1567.9|1551.9|1567.9|1551.9|1567.62|1551.62|5
1642101580000|2022-01-13 19:19:40|1568.4|1552.4|1569|1553|1569|1553|1568.4|1552.4|3
1642101590000|2022-01-13 19:19:50|1568.72|1552.72|1569|1553|1569.72|1553.72|1568.72|1552.72|7
1642101600000|2022-01-13 19:20:00|1568.83|1552.83|1568.12|1552.12|1569|1553|1567.98|1551.98|9
1642101610000|2022-01-13 19:20:10|1568.15|1552.15|1568.21|1552.21|1568.21|1552.21|1568.12|1552.12|3
1642101620000|2022-01-13 19:20:20|1568.16|1552.16|1568.5|1552.5|1568.5|1552.5|1568.16|1552.16|4
1642101640000|2022-01-13 19:20:40|1569|1553|1570.69|1554.69|1570.69|1554.69|1569|1553|14
1642101650000|2022-01-13 19:20:50|1571.41|1555.41|1571.72|1555.72|1572.1|1556.1|1571.41|1555.41|11
1642101660000|2022-01-13 19:21:00|1572|1556|1571.32|1555.32|1572|1556|1571.32|1555.32|3
1642101670000|2022-01-13 19:21:10|1571.5|1555.5|1571.21|1555.21|1571.5|1555.5|1571.2|1555.2|3
1642101680000|2022-01-13 19:21:20|1571.5|1555.5|1571.66|1555.66|1571.67|1555.67|1571.32|1555.32|7
1642101690000|2022-01-13 19:21:30|1571.67|1555.67|1572|1556|1572|1556|1571.67|1555.67|5
1642101700000|2022-01-13 19:21:40|1571.92|1555.92|1571.81|1555.81|1571.92|1555.92|1571.81|1555.81|2
1642101710000|2022-01-13 19:21:50|1571.62|1555.62|1572|1556|1572|1556|1571.62|1555.62|2
1642101720000|2022-01-13 19:22:00|1572.3|1556.3|1576.48|1560.48|1576.48|1560.48|1572.3|1556.3|13
1642101730000|2022-01-13 19:22:10|1576.5|1560.5|1575.5|1559.5|1576.72|1560.72|1575.5|1559.5|11
1642101740000|2022-01-13 19:22:20|1574.5|1558.5|1575.15|1559.15|1575.15|1559.15|1574.5|1558.5|8
1642101750000|2022-01-13 19:22:30|1575|1559|1575.32|1559.32|1575.32|1559.32|1574.05|1558.05|6
1642101760000|2022-01-13 19:22:40|1575.67|1559.67|1575.56|1559.56|1575.95|1559.95|1575.53|1559.53|14
1642101770000|2022-01-13 19:22:50|1575.05|1559.05|1575.3|1559.3|1575.85|1559.85|1575.05|1559.05|11
1642101780000|2022-01-13 19:23:00|1574.6|1558.6|1574.43|1558.43|1574.94|1558.94|1574.31|1558.31|10
1642101790000|2022-01-13 19:23:10|1574.27|1558.27|1575.32|1559.32|1575.32|1559.32|1573.86|1557.86|12
1642101800000|2022-01-13 19:23:20|1575.13|1559.13|1575.54|1559.54|1576.05|1560.05|1575.13|1559.13|14
1642101810000|2022-01-13 19:23:30|1575.55|1559.55|1575.05|1559.05|1575.55|1559.55|1574.19|1558.19|12
1642101820000|2022-01-13 19:23:40|1575.12|1559.12|1574.1|1558.1|1575.71|1559.71|1574.1|1558.1|8
1642101830000|2022-01-13 19:23:50|1573.9|1557.9|1575.22|1559.22|1575.22|1559.22|1573.9|1557.9|18
1642101840000|2022-01-13 19:24:00|1574.87|1558.87|1574.37|1558.37|1574.91|1558.91|1574.37|1558.37|16
1642101850000|2022-01-13 19:24:10|1574.42|1558.42|1574.23|1558.23|1574.5|1558.5|1573.51|1557.51|11
1642101860000|2022-01-13 19:24:20|1573.7|1557.7|1573.53|1557.53|1574.34|1558.34|1573.53|1557.53|9
1642101870000|2022-01-13 19:24:30|1573.6|1557.6|1573.66|1557.66|1574.19|1558.19|1573.5|1557.5|17
1642101880000|2022-01-13 19:24:40|1573.75|1557.75|1574.33|1558.33|1574.33|1558.33|1573.5|1557.5|14
1642101890000|2022-01-13 19:24:50|1574.24|1558.24|1573.72|1557.72|1574.27|1558.27|1573.65|1557.65|12
1642101900000|2022-01-13 19:25:00|1573.5|1557.5|1572.4|1556.4|1574|1558|1572.4|1556.4|7
1642101920000|2022-01-13 19:25:20|1571.95|1555.95|1572.83|1556.83|1572.85|1556.85|1571.95|1555.95|9
1642101930000|2022-01-13 19:25:30|1573.45|1557.45|1573.45|1557.45|1573.45|1557.45|1573.45|1557.45|1
1642101940000|2022-01-13 19:25:40|1573.2|1557.2|1573.2|1557.2|1573.3|1557.3|1573.2|1557.2|3
1642101950000|2022-01-13 19:25:50|1573.1|1557.1|1573.1|1557.1|1573.1|1557.1|1573.1|1557.1|1
1642101960000|2022-01-13 19:26:00|1572.65|1556.65|1572.62|1556.62|1572.65|1556.65|1572.55|1556.55|4
1642101970000|2022-01-13 19:26:10|1573.08|1557.08|1573.1|1557.1|1573.1|1557.1|1572.55|1556.55|4
1642101980000|2022-01-13 19:26:20|1572.55|1556.55|1573.05|1557.05|1573.05|1557.05|1572.55|1556.55|5
1642101990000|2022-01-13 19:26:30|1572.9|1556.9|1574.15|1558.15|1574.15|1558.15|1572.9|1556.9|6
1642102000000|2022-01-13 19:26:40|1573.85|1557.85|1573.69|1557.69|1573.85|1557.85|1573.69|1557.69|3
1642102010000|2022-01-13 19:26:50|1573.65|1557.65|1573.69|1557.69|1573.69|1557.69|1573.65|1557.65|2
1642102020000|2022-01-13 19:27:00|1573.54|1557.54|1573.54|1557.54|1573.7|1557.7|1573.54|1557.54|3
1642102030000|2022-01-13 19:27:10|1573.65|1557.65|1574.1|1558.1|1574.1|1558.1|1573.49|1557.49|13
1642102040000|2022-01-13 19:27:20|1574.38|1558.38|1574.43|1558.43|1574.43|1558.43|1574.19|1558.19|6
1642102050000|2022-01-13 19:27:30|1574.35|1558.35|1574.35|1558.35|1574.35|1558.35|1574.35|1558.35|1
1642102060000|2022-01-13 19:27:40|1574.36|1558.36|1574.79|1558.79|1574.79|1558.79|1574.36|1558.36|7
1642102070000|2022-01-13 19:27:50|1575.08|1559.08|1575.08|1559.08|1575.08|1559.08|1575.08|1559.08|1
1642102080000|2022-01-13 19:28:00|1574.8|1558.8|1575.81|1559.81|1576.01|1560.01|1574.8|1558.8|13
1642102090000|2022-01-13 19:28:10|1575.64|1559.64|1576.01|1560.01|1576.01|1560.01|1575.64|1559.64|3
1642102100000|2022-01-13 19:28:20|1576.15|1560.15|1576.53|1560.53|1576.53|1560.53|1576.15|1560.15|3
1642102110000|2022-01-13 19:28:30|1576.7|1560.7|1576.6|1560.6|1577.12|1561.12|1576.6|1560.6|10
1642102120000|2022-01-13 19:28:40|1576.98|1560.98|1576.98|1560.98|1576.98|1560.98|1576.98|1560.98|1
1642102130000|2022-01-13 19:28:50|1577.03|1561.03|1577.49|1561.49|1577.49|1561.49|1577.03|1561.03|8
1642102140000|2022-01-13 19:29:00|1577.48|1561.48|1577.34|1561.34|1577.51|1561.51|1577.13|1561.13|4
1642102150000|2022-01-13 19:29:10|1577.25|1561.25|1577.62|1561.62|1577.62|1561.62|1577.25|1561.25|5
1642102160000|2022-01-13 19:29:20|1577.58|1561.58|1577.62|1561.62|1577.62|1561.62|1577.58|1561.58|5
1642102170000|2022-01-13 19:29:30|1577.75|1561.75|1577.21|1561.21|1577.75|1561.75|1577.17|1561.17|7
1642102180000|2022-01-13 19:29:40|1577.46|1561.46|1576.47|1560.47|1577.46|1561.46|1575.89|1559.89|8
1642102190000|2022-01-13 19:29:50|1576.79|1560.79|1576.73|1560.73|1576.82|1560.82|1576.47|1560.47|5
1642102200000|2022-01-13 19:30:00|1576.82|1560.82|1576.29|1560.29|1576.82|1560.82|1576.11|1560.11|9
1642102210000|2022-01-13 19:30:10|1576.13|1560.13|1576|1560|1576.13|1560.13|1575.5|1559.5|4
1642102220000|2022-01-13 19:30:20|1575.5|1559.5|1575|1559|1575.5|1559.5|1574.95|1558.95|4
1642102230000|2022-01-13 19:30:30|1574.5|1558.5|1572.7|1556.7|1574.5|1558.5|1572.7|1556.7|6
1642102240000|2022-01-13 19:30:40|1573.1|1557.1|1573.67|1557.67|1573.67|1557.67|1572.65|1556.65|9
1642102250000|2022-01-13 19:30:50|1573.75|1557.75|1574.03|1558.03|1574.03|1558.03|1573.75|1557.75|4
1642102260000|2022-01-13 19:31:00|1574.61|1558.61|1574.89|1558.89|1575.06|1559.06|1574.38|1558.38|6
1642102270000|2022-01-13 19:31:10|1574.88|1558.88|1574.5|1558.5|1574.89|1558.89|1574.5|1558.5|7
1642102280000|2022-01-13 19:31:20|1574.21|1558.21|1574.71|1558.71|1574.71|1558.71|1574.17|1558.17|7
1642102290000|2022-01-13 19:31:30|1574.62|1558.62|1574.58|1558.58|1574.71|1558.71|1574.12|1558.12|8
1642102300000|2022-01-13 19:31:40|1574.05|1558.05|1573.58|1557.58|1574.05|1558.05|1573.5|1557.5|6
1642102310000|2022-01-13 19:31:50|1573.83|1557.83|1573.25|1557.25|1573.83|1557.83|1572.85|1556.85|10
1642102320000|2022-01-13 19:32:00|1573|1557|1572.33|1556.33|1573|1557|1572.12|1556.12|5
1642102330000|2022-01-13 19:32:10|1572.22|1556.22|1571.9|1555.9|1572.47|1556.47|1571.9|1555.9|7
1642102340000|2022-01-13 19:32:20|1572|1556|1572.3|1556.3|1572.52|1556.52|1571.69|1555.69|10
1642102350000|2022-01-13 19:32:30|1572.51|1556.51|1572.71|1556.71|1572.72|1556.72|1572.34|1556.34|9
1642102360000|2022-01-13 19:32:40|1572.6|1556.6|1572.18|1556.18|1572.63|1556.63|1572.05|1556.05|8
1642102370000|2022-01-13 19:32:50|1572.07|1556.07|1571.99|1555.99|1572.12|1556.12|1571.76|1555.76|5
1642102380000|2022-01-13 19:33:00|1571.83|1555.83|1571.76|1555.76|1572.22|1556.22|1571.76|1555.76|5
1642102400000|2022-01-13 19:33:20|1571.55|1555.55|1571.55|1555.55|1571.55|1555.55|1571.55|1555.55|1
1642102410000|2022-01-13 19:33:30|1571.5|1555.5|1571.5|1555.5|1571.5|1555.5|1571.5|1555.5|1
1642102420000|2022-01-13 19:33:40|1571.63|1555.63|1571.95|1555.95|1572.05|1556.05|1571.5|1555.5|5
1642102440000|2022-01-13 19:34:00|1572.3|1556.3|1571.72|1555.72|1572.3|1556.3|1571.72|1555.72|3
1642102450000|2022-01-13 19:34:10|1571.88|1555.88|1573.29|1557.29|1573.29|1557.29|1571.88|1555.88|5
1642102460000|2022-01-13 19:34:20|1572.79|1556.79|1574.95|1558.95|1574.95|1558.95|1572.79|1556.79|12
1642102470000|2022-01-13 19:34:30|1574.5|1558.5|1574.5|1558.5|1574.5|1558.5|1574.5|1558.5|1
1642102500000|2022-01-13 19:35:00|1574.54|1558.54|1574.5|1558.5|1574.54|1558.54|1574.5|1558.5|2
1642102510000|2022-01-13 19:35:10|1575.22|1559.22|1575.41|1559.41|1575.7|1559.7|1575.22|1559.22|4
1642102520000|2022-01-13 19:35:20|1575.65|1559.65|1575.5|1559.5|1575.68|1559.68|1575.34|1559.34|6
1642102530000|2022-01-13 19:35:30|1575.34|1559.34|1574.53|1558.53|1575.83|1559.83|1574.08|1558.08|14
1642102540000|2022-01-13 19:35:40|1574.03|1558.03|1572.6|1556.6|1574.03|1558.03|1572.49|1556.49|13
1642102550000|2022-01-13 19:35:50|1572.49|1556.49|1572.36|1556.36|1573.25|1557.25|1572.21|1556.21|15
1642102560000|2022-01-13 19:36:00|1572.5|1556.5|1571.9|1555.9|1572.5|1556.5|1571.89|1555.89|10
1642102570000|2022-01-13 19:36:10|1571.89|1555.89|1571.13|1555.13|1571.9|1555.9|1571.08|1555.08|9
1642102580000|2022-01-13 19:36:20|1571.33|1555.33|1570.38|1554.38|1571.33|1555.33|1570.38|1554.38|4
1642102590000|2022-01-13 19:36:30|1570.5|1554.5|1569.92|1553.92|1570.5|1554.5|1569.89|1553.89|4
1642102600000|2022-01-13 19:36:40|1569.5|1553.5|1569.29|1553.29|1569.5|1553.5|1569.25|1553.25|13
1642102610000|2022-01-13 19:36:50|1570|1554|1569.5|1553.5|1570|1554|1569.5|1553.5|6
1642102620000|2022-01-13 19:37:00|1569.29|1553.29|1568.51|1552.51|1570|1554|1568.47|1552.47|17
1642102630000|2022-01-13 19:37:10|1568.48|1552.48|1567.84|1551.84|1568.55|1552.55|1567.6|1551.6|11
1642102640000|2022-01-13 19:37:20|1567.91|1551.91|1567.62|1551.62|1567.91|1551.91|1567.5|1551.5|7
1642102650000|2022-01-13 19:37:30|1567.84|1551.84|1568.12|1552.12|1568.12|1552.12|1567.84|1551.84|3
1642102660000|2022-01-13 19:37:40|1568.06|1552.06|1567.32|1551.32|1568.06|1552.06|1567.32|1551.32|9
1642102670000|2022-01-13 19:37:50|1567.05|1551.05|1567.5|1551.5|1567.73|1551.73|1566.85|1550.85|8
1642102680000|2022-01-13 19:38:00|1567.6|1551.6|1568.12|1552.12|1568.12|1552.12|1567.5|1551.5|7
1642102690000|2022-01-13 19:38:10|1568|1552|1565.17|1549.17|1568|1552|1564.92|1548.92|9
1642102700000|2022-01-13 19:38:20|1564.3|1548.3|1562.44|1546.44|1564.35|1548.35|1562.37|1546.37|11
1642102710000|2022-01-13 19:38:30|1562.37|1546.37|1562.12|1546.12|1562.37|1546.37|1562|1546|6
1642102720000|2022-01-13 19:38:40|1562.16|1546.16|1562.3|1546.3|1562.37|1546.37|1561.95|1545.95|7
1642102730000|2022-01-13 19:38:50|1562.37|1546.37|1561.9|1545.9|1562.37|1546.37|1561.9|1545.9|6
1642102740000|2022-01-13 19:39:00|1561.89|1545.89|1562.06|1546.06|1562.61|1546.61|1561.89|1545.89|6
1642102750000|2022-01-13 19:39:10|1562.59|1546.59|1561.5|1545.5|1562.59|1546.59|1561.5|1545.5|6
1642102760000|2022-01-13 19:39:20|1561.15|1545.15|1561.44|1545.44|1561.5|1545.5|1561.15|1545.15|3
1642102770000|2022-01-13 19:39:30|1561.35|1545.35|1561.45|1545.45|1561.5|1545.5|1561.35|1545.35|4
1642102780000|2022-01-13 19:39:40|1561.44|1545.44|1561|1545|1561.5|1545.5|1561|1545|5
1642102790000|2022-01-13 19:39:50|1560.6|1544.6|1560.13|1544.13|1560.6|1544.6|1559.6|1543.6|4
1642102800000|2022-01-13 19:40:00|1559.98|1543.98|1559.98|1543.98|1559.98|1543.98|1559.98|1543.98|1
1642102810000|2022-01-13 19:40:10|1560.42|1544.42|1560.5|1544.5|1560.55|1544.55|1560.33|1544.33|7
1642102820000|2022-01-13 19:40:20|1560|1544|1559.52|1543.52|1560|1544|1559.51|1543.51|3
1642102830000|2022-01-13 19:40:30|1559.51|1543.51|1559.22|1543.22|1559.52|1543.52|1559.05|1543.05|7
1642102840000|2022-01-13 19:40:40|1558.5|1542.5|1559.5|1543.5|1559.5|1543.5|1558.27|1542.27|14
1642102850000|2022-01-13 19:40:50|1559.45|1543.45|1559.38|1543.38|1559.5|1543.5|1559.38|1543.38|3
1642102860000|2022-01-13 19:41:00|1559.21|1543.21|1558.96|1542.96|1559.21|1543.21|1558.96|1542.96|3
1642102880000|2022-01-13 19:41:20|1558.92|1542.92|1557.35|1541.35|1558.92|1542.92|1557.35|1541.35|9
1642102890000|2022-01-13 19:41:30|1557.5|1541.5|1557.35|1541.35|1557.7|1541.7|1557.35|1541.35|4
1642102900000|2022-01-13 19:41:40|1557.1|1541.1|1557.64|1541.64|1557.71|1541.71|1556.85|1540.85|12
1642102910000|2022-01-13 19:41:50|1557.7|1541.7|1557.55|1541.55|1557.77|1541.77|1557.5|1541.5|11
1642102920000|2022-01-13 19:42:00|1557.62|1541.62|1559.75|1543.75|1559.75|1543.75|1557.59|1541.59|21
1642102930000|2022-01-13 19:42:10|1559.39|1543.39|1558.5|1542.5|1559.39|1543.39|1558.5|1542.5|7
1642102940000|2022-01-13 19:42:20|1558.68|1542.68|1558.55|1542.55|1558.68|1542.68|1558.5|1542.5|3
1642102950000|2022-01-13 19:42:30|1558.51|1542.51|1557.83|1541.83|1558.51|1542.51|1557.83|1541.83|8
1642102960000|2022-01-13 19:42:40|1558.23|1542.23|1558.5|1542.5|1558.5|1542.5|1557.77|1541.77|8
1642102970000|2022-01-13 19:42:50|1558.44|1542.44|1558.5|1542.5|1559.26|1543.26|1558.44|1542.44|9
1642102980000|2022-01-13 19:43:00|1558.82|1542.82|1559|1543|1559|1543|1558.66|1542.66|9
1642102990000|2022-01-13 19:43:10|1559.5|1543.5|1559.85|1543.85|1559.85|1543.85|1559.5|1543.5|2
1642103000000|2022-01-13 19:43:20|1560.1|1544.1|1560.1|1544.1|1560.1|1544.1|1560.1|1544.1|1
1642103010000|2022-01-13 19:43:30|1560.05|1544.05|1561.5|1545.5|1561.5|1545.5|1559.92|1543.92|11
1642103020000|2022-01-13 19:43:40|1561.56|1545.56|1561.69|1545.69|1561.95|1545.95|1561|1545|11
1642103030000|2022-01-13 19:43:50|1561.48|1545.48|1562.9|1546.9|1563|1547|1561.48|1545.48|13
1642103040000|2022-01-13 19:44:00|1563.1|1547.1|1563.14|1547.14|1563.25|1547.25|1563|1547|6
1642103050000|2022-01-13 19:44:10|1563.5|1547.5|1564.62|1548.62|1564.62|1548.62|1563.5|1547.5|5
1642103060000|2022-01-13 19:44:20|1564.79|1548.79|1565.49|1549.49|1565.49|1549.49|1564.61|1548.61|11
1642103070000|2022-01-13 19:44:30|1565.46|1549.46|1565.5|1549.5|1565.75|1549.75|1565.46|1549.46|5
1642103080000|2022-01-13 19:44:40|1566|1550|1565.1|1549.1|1566.02|1550.02|1564.73|1548.73|8
1642103090000|2022-01-13 19:44:50|1565.48|1549.48|1566.12|1550.12|1566.12|1550.12|1565.48|1549.48|3
1642103100000|2022-01-13 19:45:00|1565.58|1549.58|1565.1|1549.1|1565.61|1549.61|1565.1|1549.1|9
1642103110000|2022-01-13 19:45:10|1565.48|1549.48|1565.48|1549.48|1565.48|1549.48|1565.48|1549.48|1
1642103120000|2022-01-13 19:45:20|1565.28|1549.28|1564.74|1548.74|1565.28|1549.28|1564.55|1548.55|4
1642103130000|2022-01-13 19:45:30|1564.5|1548.5|1564.5|1548.5|1564.74|1548.74|1564.5|1548.5|7
1642103140000|2022-01-13 19:45:40|1564.96|1548.96|1565.24|1549.24|1565.24|1549.24|1564.96|1548.96|3
1642103150000|2022-01-13 19:45:50|1565.08|1549.08|1565.46|1549.46|1565.48|1549.48|1565.08|1549.08|8
1642103160000|2022-01-13 19:46:00|1565.5|1549.5|1563.96|1547.96|1565.5|1549.5|1563.96|1547.96|9
1642103170000|2022-01-13 19:46:10|1563.95|1547.95|1564.5|1548.5|1564.5|1548.5|1563.95|1547.95|10
1642103180000|2022-01-13 19:46:20|1564.25|1548.25|1564.5|1548.5|1564.5|1548.5|1564.2|1548.2|6
1642103190000|2022-01-13 19:46:30|1564.2|1548.2|1563.88|1547.88|1564.45|1548.45|1563.5|1547.5|10
1642103200000|2022-01-13 19:46:40|1564|1548|1564.5|1548.5|1564.55|1548.55|1563.88|1547.88|14
1642103210000|2022-01-13 19:46:50|1564.75|1548.75|1564.63|1548.63|1564.75|1548.75|1564.3|1548.3|6
1642103220000|2022-01-13 19:47:00|1564.7|1548.7|1564.5|1548.5|1564.76|1548.76|1564.36|1548.36|9
1642103230000|2022-01-13 19:47:10|1564.71|1548.71|1564.91|1548.91|1564.95|1548.95|1564.65|1548.65|8
1642103240000|2022-01-13 19:47:20|1564.9|1548.9|1563.68|1547.68|1564.9|1548.9|1563|1547|14
1642103250000|2022-01-13 19:47:30|1563.5|1547.5|1562.88|1546.88|1563.5|1547.5|1562.83|1546.83|5
1642103260000|2022-01-13 19:47:40|1562.97|1546.97|1562.59|1546.59|1563.05|1547.05|1562.47|1546.47|12
1642103270000|2022-01-13 19:47:50|1562.46|1546.46|1561.77|1545.77|1563|1547|1561.77|1545.77|12
1642103280000|2022-01-13 19:48:00|1561.76|1545.76|1559.13|1543.13|1561.76|1545.76|1559|1543|11
1642103290000|2022-01-13 19:48:10|1559.1|1543.1|1560.4|1544.4|1560.4|1544.4|1559.1|1543.1|11
1642103300000|2022-01-13 19:48:20|1560.5|1544.5|1560.31|1544.31|1560.5|1544.5|1560.31|1544.31|2
1642103310000|2022-01-13 19:48:30|1560.35|1544.35|1560|1544|1560.68|1544.68|1559.86|1543.86|11
1642103320000|2022-01-13 19:48:40|1559.91|1543.91|1558.5|1542.5|1559.91|1543.91|1558.5|1542.5|13
1642103330000|2022-01-13 19:48:50|1558.1|1542.1|1557.62|1541.62|1558.12|1542.12|1557.55|1541.55|13
1642103340000|2022-01-13 19:49:00|1557.53|1541.53|1557.99|1541.99|1557.99|1541.99|1557.46|1541.46|7
1642103350000|2022-01-13 19:49:10|1558.13|1542.13|1557.55|1541.55|1558.2|1542.2|1557.55|1541.55|5
1642103360000|2022-01-13 19:49:20|1557.82|1541.82|1557.72|1541.72|1558.12|1542.12|1557.62|1541.62|12
1642103370000|2022-01-13 19:49:30|1557.9|1541.9|1558.27|1542.27|1558.5|1542.5|1557.72|1541.72|7
1642103380000|2022-01-13 19:49:40|1558.23|1542.23|1558.21|1542.21|1558.53|1542.53|1558.02|1542.02|15
1642103390000|2022-01-13 19:49:50|1558.12|1542.12|1558.12|1542.12|1558.5|1542.5|1557.62|1541.62|10
1642103400000|2022-01-13 19:50:00|1558.26|1542.26|1558.5|1542.5|1558.67|1542.67|1558.12|1542.12|8
1642103410000|2022-01-13 19:50:10|1558.75|1542.75|1560.5|1544.5|1561|1545|1558.5|1542.5|15
1642103420000|2022-01-13 19:50:20|1560|1544|1560.08|1544.08|1560.08|1544.08|1559.9|1543.9|4
1642103430000|2022-01-13 19:50:30|1560.03|1544.03|1560.5|1544.5|1560.88|1544.88|1560.03|1544.03|8
1642103440000|2022-01-13 19:50:40|1560.16|1544.16|1561|1545|1561.5|1545.5|1560.16|1544.16|15
1642103450000|2022-01-13 19:50:50|1560.89|1544.89|1560.42|1544.42|1561|1545|1560.42|1544.42|6
1642103460000|2022-01-13 19:51:00|1560.55|1544.55|1560.83|1544.83|1561|1545|1560.25|1544.25|11
1642103470000|2022-01-13 19:51:10|1561|1545|1561.75|1545.75|1562.25|1546.25|1560.83|1544.83|7
1642103480000|2022-01-13 19:51:20|1562|1546|1562.24|1546.24|1562.24|1546.24|1561.5|1545.5|9
1642103490000|2022-01-13 19:51:30|1562.42|1546.42|1562.42|1546.42|1562.42|1546.42|1562.42|1546.42|1
1642103500000|2022-01-13 19:51:40|1562.47|1546.47|1562.75|1546.75|1562.75|1546.75|1562.47|1546.47|10
1642103510000|2022-01-13 19:51:50|1562.5|1546.5|1563.45|1547.45|1563.45|1547.45|1562.5|1546.5|4
1642103520000|2022-01-13 19:52:00|1563.28|1547.28|1563.37|1547.37|1563.5|1547.5|1563.28|1547.28|4
1642103530000|2022-01-13 19:52:10|1563.39|1547.39|1564.33|1548.33|1564.5|1548.5|1563.2|1547.2|10
1642103540000|2022-01-13 19:52:20|1564.5|1548.5|1564.5|1548.5|1564.5|1548.5|1564.17|1548.17|7
1642103550000|2022-01-13 19:52:30|1564.39|1548.39|1564.5|1548.5|1564.5|1548.5|1564.39|1548.39|2
1642103570000|2022-01-13 19:52:50|1564.75|1548.75|1565.55|1549.55|1565.55|1549.55|1564.75|1548.75|6
1642103580000|2022-01-13 19:53:00|1565.5|1549.5|1566.86|1550.86|1566.86|1550.86|1565.5|1549.5|6
1642103590000|2022-01-13 19:53:10|1566.5|1550.5|1567.11|1551.11|1567.11|1551.11|1566|1550|16
1642103600000|2022-01-13 19:53:20|1567.5|1551.5|1568.19|1552.19|1568.19|1552.19|1567.5|1551.5|8
1642103610000|2022-01-13 19:53:30|1568.5|1552.5|1569.44|1553.44|1569.44|1553.44|1568.4|1552.4|5
1642103620000|2022-01-13 19:53:40|1569.29|1553.29|1568.94|1552.94|1569.44|1553.44|1568.94|1552.94|3
1642103630000|2022-01-13 19:53:50|1569.44|1553.44|1569.48|1553.48|1569.5|1553.5|1569.44|1553.44|11
1642103640000|2022-01-13 19:54:00|1569.44|1553.44|1568|1552|1569.44|1553.44|1568|1552|7
1642103650000|2022-01-13 19:54:10|1567.5|1551.5|1567.52|1551.52|1567.81|1551.81|1566.85|1550.85|10
1642103660000|2022-01-13 19:54:20|1567.31|1551.31|1568.5|1552.5|1568.5|1552.5|1567.31|1551.31|9
1642103670000|2022-01-13 19:54:30|1568.75|1552.75|1568.5|1552.5|1569.16|1553.16|1568.5|1552.5|7
1642103680000|2022-01-13 19:54:40|1568.59|1552.59|1568.5|1552.5|1568.59|1552.59|1568.5|1552.5|2
1642103690000|2022-01-13 19:54:50|1568.37|1552.37|1568.71|1552.71|1568.71|1552.71|1567.91|1551.91|7
1642103700000|2022-01-13 19:55:00|1568.7|1552.7|1568.5|1552.5|1568.76|1552.76|1568.2|1552.2|9
1642103710000|2022-01-13 19:55:10|1568.76|1552.76|1569.22|1553.22|1569.22|1553.22|1568.76|1552.76|3
1642103720000|2022-01-13 19:55:20|1569.15|1553.15|1569.34|1553.34|1569.34|1553.34|1569.13|1553.13|7
1642103730000|2022-01-13 19:55:30|1569.47|1553.47|1569.44|1553.44|1569.47|1553.47|1569.44|1553.44|4
1642103740000|2022-01-13 19:55:40|1569.47|1553.47|1569.47|1553.47|1569.47|1553.47|1569.44|1553.44|7
1642103760000|2022-01-13 19:56:00|1569.44|1553.44|1569.39|1553.39|1569.47|1553.47|1569.32|1553.32|5
1642103770000|2022-01-13 19:56:10|1569.14|1553.14|1569.47|1553.47|1569.47|1553.47|1569.14|1553.14|4
1642103780000|2022-01-13 19:56:20|1569.25|1553.25|1568.5|1552.5|1569.25|1553.25|1568.09|1552.09|11
1642103790000|2022-01-13 19:56:30|1568.73|1552.73|1568.5|1552.5|1568.73|1552.73|1568.31|1552.31|8
1642103800000|2022-01-13 19:56:40|1568.63|1552.63|1568.63|1552.63|1568.63|1552.63|1568.63|1552.63|1
1642103810000|2022-01-13 19:56:50|1568.64|1552.64|1568.56|1552.56|1569.39|1553.39|1568.56|1552.56|6
1642103820000|2022-01-13 19:57:00|1568.5|1552.5|1568.5|1552.5|1568.65|1552.65|1568.5|1552.5|3
1642103840000|2022-01-13 19:57:20|1568.24|1552.24|1568|1552|1568.24|1552.24|1568|1552|2
1642103850000|2022-01-13 19:57:30|1568.47|1552.47|1568.56|1552.56|1568.56|1552.56|1568.47|1552.47|3
1642103860000|2022-01-13 19:57:40|1568.75|1552.75|1569.49|1553.49|1569.64|1553.64|1568.75|1552.75|8
1642103870000|2022-01-13 19:57:50|1569.59|1553.59|1569.59|1553.59|1569.59|1553.59|1569.59|1553.59|1
1642103880000|2022-01-13 19:58:00|1569.54|1553.54|1568.88|1552.88|1569.6|1553.6|1568.88|1552.88|10
1642103890000|2022-01-13 19:58:10|1568.15|1552.15|1568.47|1552.47|1568.65|1552.65|1568|1552|8
1642103900000|2022-01-13 19:58:20|1568.52|1552.52|1568.52|1552.52|1568.52|1552.52|1568.52|1552.52|1
1642103910000|2022-01-13 19:58:30|1568.42|1552.42|1568.37|1552.37|1568.43|1552.43|1568.18|1552.18|6
1642103920000|2022-01-13 19:58:40|1568.18|1552.18|1568.34|1552.34|1568.34|1552.34|1568|1552|10
1642103930000|2022-01-13 19:58:50|1568.33|1552.33|1568.34|1552.34|1568.39|1552.39|1567.62|1551.62|8
1642103940000|2022-01-13 19:59:00|1568.12|1552.12|1567.66|1551.66|1568.35|1552.35|1567.66|1551.66|5
1642103950000|2022-01-13 19:59:10|1567.65|1551.65|1567.1|1551.1|1567.83|1551.83|1567.1|1551.1|9
1642103960000|2022-01-13 19:59:20|1567.13|1551.13|1566.8|1550.8|1567.5|1551.5|1566.8|1550.8|7
1642103970000|2022-01-13 19:59:30|1566.5|1550.5|1566.5|1550.5|1566.5|1550.5|1566.5|1550.5|1
1642103980000|2022-01-13 19:59:40|1566.6|1550.6|1566.5|1550.5|1566.93|1550.93|1566.26|1550.26|8
1642103990000|2022-01-13 19:59:50|1567.29|1551.29|1567.29|1551.29|1567.29|1551.29|1567.29|1551.29|1
1642104000000|2022-01-13 20:00:00|1567.4|1551.4|1566|1550|1567.45|1551.45|1565.83|1549.83|14
1642104010000|2022-01-13 20:00:10|1565.55|1549.55|1566.31|1550.31|1566.52|1550.52|1565.55|1549.55|7
1642104020000|2022-01-13 20:00:20|1566.18|1550.18|1566.18|1550.18|1566.33|1550.33|1566.18|1550.18|6
1642104030000|2022-01-13 20:00:30|1566|1550|1565.31|1549.31|1566|1550|1565.31|1549.31|6
1642104040000|2022-01-13 20:00:40|1565.5|1549.5|1565.31|1549.31|1565.5|1549.5|1564.98|1548.98|10
1642104050000|2022-01-13 20:00:50|1565.05|1549.05|1564.79|1548.79|1565.05|1549.05|1564.76|1548.76|4
1642104060000|2022-01-13 20:01:00|1564.5|1548.5|1564.64|1548.64|1564.64|1548.64|1564.5|1548.5|6
1642104070000|2022-01-13 20:01:10|1564.6|1548.6|1564.81|1548.81|1564.81|1548.81|1564.6|1548.6|4
1642104080000|2022-01-13 20:01:20|1564.65|1548.65|1564.81|1548.81|1564.81|1548.81|1564.65|1548.65|2
1642104090000|2022-01-13 20:01:30|1564.5|1548.5|1564.5|1548.5|1564.64|1548.64|1564.5|1548.5|3
1642104100000|2022-01-13 20:01:40|1564.64|1548.64|1565.15|1549.15|1565.15|1549.15|1564.5|1548.5|5
1642104110000|2022-01-13 20:01:50|1565.31|1549.31|1566.68|1550.68|1566.68|1550.68|1565.31|1549.31|11
1642104120000|2022-01-13 20:02:00|1566.62|1550.62|1568.45|1552.45|1568.45|1552.45|1566.62|1550.62|10
1642104130000|2022-01-13 20:02:10|1568.26|1552.26|1567.5|1551.5|1568.26|1552.26|1567.42|1551.42|5
1642104140000|2022-01-13 20:02:20|1567.71|1551.71|1568.53|1552.53|1568.57|1552.57|1567.19|1551.19|9
1642104150000|2022-01-13 20:02:30|1568.24|1552.24|1566|1550|1568.24|1552.24|1565.95|1549.95|15
1642104160000|2022-01-13 20:02:40|1565.5|1549.5|1565.1|1549.1|1565.5|1549.5|1565.1|1549.1|3
1642104170000|2022-01-13 20:02:50|1564.85|1548.85|1563|1547|1564.85|1548.85|1563|1547|20
1642104180000|2022-01-13 20:03:00|1563.17|1547.17|1562.13|1546.13|1563.17|1547.17|1561.89|1545.89|15
1642104190000|2022-01-13 20:03:10|1562|1546|1562|1546|1562.19|1546.19|1561.65|1545.65|5
1642104200000|2022-01-13 20:03:20|1562.5|1546.5|1561|1545|1562.5|1546.5|1560.88|1544.88|11
1642104210000|2022-01-13 20:03:30|1560.88|1544.88|1560.5|1544.5|1560.88|1544.88|1559.45|1543.45|12
1642104220000|2022-01-13 20:03:40|1560.16|1544.16|1560.56|1544.56|1560.56|1544.56|1560.15|1544.15|18
1642104230000|2022-01-13 20:03:50|1560.33|1544.33|1559.5|1543.5|1560.56|1544.56|1559.41|1543.41|9
1642104240000|2022-01-13 20:04:00|1559.1|1543.1|1559|1543|1559.2|1543.2|1559|1543|5
1642104250000|2022-01-13 20:04:10|1558.95|1542.95|1561.31|1545.31|1561.32|1545.32|1558.75|1542.75|17
1642104260000|2022-01-13 20:04:20|1561.5|1545.5|1561.78|1545.78|1561.88|1545.88|1561|1545|7
1642104270000|2022-01-13 20:04:30|1561.4|1545.4|1561|1545|1561.62|1545.62|1561|1545|5
1642104280000|2022-01-13 20:04:40|1560.89|1544.89|1559|1543|1560.89|1544.89|1559|1543|10
1642104290000|2022-01-13 20:04:50|1559.2|1543.2|1559|1543|1559.2|1543.2|1558.7|1542.7|6
1642104300000|2022-01-13 20:05:00|1558.88|1542.88|1556.5|1540.5|1558.88|1542.88|1556.5|1540.5|15
1642104310000|2022-01-13 20:05:10|1556.45|1540.45|1557|1541|1557.35|1541.35|1556.45|1540.45|9
1642104320000|2022-01-13 20:05:20|1557.5|1541.5|1556.5|1540.5|1557.5|1541.5|1556.5|1540.5|9
1642104330000|2022-01-13 20:05:30|1557|1541|1556.4|1540.4|1557.43|1541.43|1556.4|1540.4|20
1642104340000|2022-01-13 20:05:40|1556.35|1540.35|1556.5|1540.5|1556.8|1540.8|1556.35|1540.35|7
1642104350000|2022-01-13 20:05:50|1557.25|1541.25|1557.25|1541.25|1557.25|1541.25|1557.25|1541.25|1
1642104360000|2022-01-13 20:06:00|1557.28|1541.28|1556.5|1540.5|1557.56|1541.56|1556.5|1540.5|7
1642104370000|2022-01-13 20:06:10|1556.43|1540.43|1553.48|1537.48|1556.5|1540.5|1553.17|1537.17|18
1642104380000|2022-01-13 20:06:20|1553.4|1537.4|1554.41|1538.41|1554.81|1538.81|1553.09|1537.09|17
1642104390000|2022-01-13 20:06:30|1554.55|1538.55|1556.05|1540.05|1556.05|1540.05|1554.5|1538.5|13
1642104400000|2022-01-13 20:06:40|1555.91|1539.91|1555.25|1539.25|1555.91|1539.91|1555.07|1539.07|24
1642104410000|2022-01-13 20:06:50|1555.35|1539.35|1555.47|1539.47|1555.86|1539.86|1555.25|1539.25|12
1642104420000|2022-01-13 20:07:00|1555.6|1539.6|1555.65|1539.65|1555.76|1539.76|1554.27|1538.27|16
1642104430000|2022-01-13 20:07:10|1556.16|1540.16|1555.25|1539.25|1556.16|1540.16|1554.55|1538.55|19
1642104440000|2022-01-13 20:07:20|1555|1539|1554.5|1538.5|1555.76|1539.76|1554.5|1538.5|16
1642104450000|2022-01-13 20:07:30|1554.68|1538.68|1554|1538|1554.69|1538.69|1554|1538|7
1642104460000|2022-01-13 20:07:40|1554.31|1538.31|1555|1539|1555|1539|1554.31|1538.31|5
1642104470000|2022-01-13 20:07:50|1554.91|1538.91|1554.62|1538.62|1555.26|1539.26|1554.36|1538.36|8
1642104480000|2022-01-13 20:08:00|1554.72|1538.72|1555.22|1539.22|1555.5|1539.5|1554.67|1538.67|11
1642104490000|2022-01-13 20:08:10|1555.12|1539.12|1555.2|1539.2|1555.5|1539.5|1555.11|1539.11|9
1642104500000|2022-01-13 20:08:20|1555.26|1539.26|1555|1539|1555.26|1539.26|1555|1539|5
1642104510000|2022-01-13 20:08:30|1554.9|1538.9|1554.18|1538.18|1554.9|1538.9|1554.09|1538.09|10
1642104520000|2022-01-13 20:08:40|1554|1538|1554.07|1538.07|1554.26|1538.26|1554|1538|6
1642104530000|2022-01-13 20:08:50|1554.31|1538.31|1553.5|1537.5|1554.42|1538.42|1553.5|1537.5|10
1642104540000|2022-01-13 20:09:00|1554|1538|1552.7|1536.7|1554|1538|1552.7|1536.7|13
1642104550000|2022-01-13 20:09:10|1552.61|1536.61|1551.5|1535.5|1552.61|1536.61|1551.45|1535.45|10
1642104560000|2022-01-13 20:09:20|1551.8|1535.8|1552.39|1536.39|1552.39|1536.39|1551.75|1535.75|11
1642104570000|2022-01-13 20:09:30|1552.3|1536.3|1552.5|1536.5|1552.5|1536.5|1552.12|1536.12|6
1642104580000|2022-01-13 20:09:40|1552.75|1536.75|1553.5|1537.5|1553.5|1537.5|1552.75|1536.75|7
1642104590000|2022-01-13 20:09:50|1553.45|1537.45|1553.49|1537.49|1553.49|1537.49|1553|1537|4
1642104600000|2022-01-13 20:10:00|1553.5|1537.5|1552.5|1536.5|1553.64|1537.64|1552.5|1536.5|10
1642104610000|2022-01-13 20:10:10|1552.76|1536.76|1551.5|1535.5|1552.83|1536.83|1551.5|1535.5|7
1642104620000|2022-01-13 20:10:20|1550.9|1534.9|1552.3|1536.3|1553|1537|1550.9|1534.9|16
1642104630000|2022-01-13 20:10:30|1552.36|1536.36|1552.5|1536.5|1552.89|1536.89|1552.36|1536.36|7
1642104640000|2022-01-13 20:10:40|1552.8|1536.8|1553|1537|1553.5|1537.5|1552.8|1536.8|10
1642104650000|2022-01-13 20:10:50|1552.88|1536.88|1552.5|1536.5|1552.88|1536.88|1551.65|1535.65|12
1642104660000|2022-01-13 20:11:00|1552.44|1536.44|1552.3|1536.3|1552.45|1536.45|1551.84|1535.84|13
1642104670000|2022-01-13 20:11:10|1552.17|1536.17|1553.32|1537.32|1553.32|1537.32|1552.17|1536.17|11
1642104680000|2022-01-13 20:11:20|1552.82|1536.82|1553.54|1537.54|1553.54|1537.54|1552.5|1536.5|20
1642104690000|2022-01-13 20:11:30|1553.55|1537.55|1553.51|1537.51|1553.67|1537.67|1553.35|1537.35|8
1642104700000|2022-01-13 20:11:40|1553.08|1537.08|1552.3|1536.3|1553.08|1537.08|1552.3|1536.3|14
1642104710000|2022-01-13 20:11:50|1552.34|1536.34|1552.3|1536.3|1552.76|1536.76|1552.3|1536.3|7
1642104720000|2022-01-13 20:12:00|1551.7|1535.7|1551.5|1535.5|1551.73|1535.73|1551.5|1535.5|5
1642104730000|2022-01-13 20:12:10|1551.75|1535.75|1552.77|1536.77|1552.77|1536.77|1551.75|1535.75|6
1642104740000|2022-01-13 20:12:20|1552.5|1536.5|1552.88|1536.88|1553|1537|1552.5|1536.5|5
1642104750000|2022-01-13 20:12:30|1552.9|1536.9|1554.25|1538.25|1554.25|1538.25|1552.9|1536.9|16
1642104760000|2022-01-13 20:12:40|1554.26|1538.26|1554.17|1538.17|1554.34|1538.34|1554.17|1538.17|10
1642104770000|2022-01-13 20:12:50|1554.02|1538.02|1553.34|1537.34|1554.02|1538.02|1552.95|1536.95|10
1642104780000|2022-01-13 20:13:00|1553.12|1537.12|1553.6|1537.6|1553.6|1537.6|1552.95|1536.95|8
1642104790000|2022-01-13 20:13:10|1553.61|1537.61|1555.12|1539.12|1555.27|1539.27|1553.6|1537.6|12
1642104800000|2022-01-13 20:13:20|1555|1539|1554|1538|1555|1539|1554|1538|8
1642104810000|2022-01-13 20:13:30|1554.5|1538.5|1554.67|1538.67|1554.81|1538.81|1554.15|1538.15|9
1642104820000|2022-01-13 20:13:40|1554.75|1538.75|1555.5|1539.5|1555.5|1539.5|1554.75|1538.75|7
1642104830000|2022-01-13 20:13:50|1555.23|1539.23|1555.89|1539.89|1555.89|1539.89|1555.23|1539.23|7
1642104840000|2022-01-13 20:14:00|1556.39|1540.39|1556.31|1540.31|1556.56|1540.56|1556.18|1540.18|13
1642104850000|2022-01-13 20:14:10|1556.32|1540.32|1556.35|1540.35|1556.35|1540.35|1556.26|1540.26|7
1642104860000|2022-01-13 20:14:20|1556.31|1540.31|1556.22|1540.22|1556.31|1540.31|1555.94|1539.94|8
1642104870000|2022-01-13 20:14:30|1556.14|1540.14|1555.79|1539.79|1556.22|1540.22|1555.5|1539.5|8
1642104880000|2022-01-13 20:14:40|1556.29|1540.29|1556.65|1540.65|1556.94|1540.94|1556.29|1540.29|16
1642104890000|2022-01-13 20:14:50|1556.77|1540.77|1555.95|1539.95|1556.77|1540.77|1555.95|1539.95|3
1642104900000|2022-01-13 20:15:00|1556.3|1540.3|1556.5|1540.5|1556.62|1540.62|1555.92|1539.92|10
1642104910000|2022-01-13 20:15:10|1556.68|1540.68|1557.05|1541.05|1557.13|1541.13|1556.4|1540.4|11
1642104920000|2022-01-13 20:15:20|1557.19|1541.19|1557.53|1541.53|1557.53|1541.53|1557.19|1541.19|4
1642104930000|2022-01-13 20:15:30|1557.56|1541.56|1557.66|1541.66|1557.66|1541.66|1557.56|1541.56|2
1642104940000|2022-01-13 20:15:40|1557.75|1541.75|1559.39|1543.39|1559.39|1543.39|1557.75|1541.75|7
1642104950000|2022-01-13 20:15:50|1559.58|1543.58|1561.29|1545.29|1561.45|1545.45|1559.56|1543.56|15
1642104960000|2022-01-13 20:16:00|1561.2|1545.2|1561.81|1545.81|1561.9|1545.9|1560.31|1544.31|15
1642104970000|2022-01-13 20:16:10|1561.83|1545.83|1562|1546|1562.5|1546.5|1561.83|1545.83|7
1642104980000|2022-01-13 20:16:20|1561.5|1545.5|1561.5|1545.5|1561.5|1545.5|1561.13|1545.13|8
1642104990000|2022-01-13 20:16:30|1561.13|1545.13|1560.17|1544.17|1561.13|1545.13|1560.17|1544.17|7
1642105000000|2022-01-13 20:16:40|1560.36|1544.36|1560.5|1544.5|1560.72|1544.72|1559.82|1543.82|8
1642105010000|2022-01-13 20:16:50|1560.44|1544.44|1560.62|1544.62|1560.87|1544.87|1560.44|1544.44|5
1642105020000|2022-01-13 20:17:00|1560.5|1544.5|1560.14|1544.14|1561|1545|1560|1544|13
1642105030000|2022-01-13 20:17:10|1560.43|1544.43|1560.5|1544.5|1560.56|1544.56|1560.18|1544.18|10
1642105040000|2022-01-13 20:17:20|1560.55|1544.55|1561.9|1545.9|1562.12|1546.12|1560.55|1544.55|10
1642105050000|2022-01-13 20:17:30|1562.41|1546.41|1561.95|1545.95|1562.41|1546.41|1561.95|1545.95|5
1642105060000|2022-01-13 20:17:40|1561.75|1545.75|1561.8|1545.8|1561.95|1545.95|1561.75|1545.75|3
1642105070000|2022-01-13 20:17:50|1562|1546|1562|1546|1562|1546|1562|1546|1
1642105080000|2022-01-13 20:18:00|1561.99|1545.99|1562.09|1546.09|1562.15|1546.15|1561.85|1545.85|4
1642105120000|2022-01-13 20:18:40|1561.85|1545.85|1562.24|1546.24|1562.41|1546.41|1561.85|1545.85|4
1642105130000|2022-01-13 20:18:50|1561.74|1545.74|1562|1546|1562.03|1546.03|1561.74|1545.74|4
1642105140000|2022-01-13 20:19:00|1561.89|1545.89|1561.71|1545.71|1561.89|1545.89|1561.71|1545.71|4
1642105150000|2022-01-13 20:19:10|1562.02|1546.02|1562.43|1546.43|1562.44|1546.44|1561.71|1545.71|8
1642105160000|2022-01-13 20:19:20|1562.5|1546.5|1561.71|1545.71|1562.5|1546.5|1561.71|1545.71|4
1642105170000|2022-01-13 20:19:30|1561.62|1545.62|1561.62|1545.62|1561.62|1545.62|1561.62|1545.62|1
1642105180000|2022-01-13 20:19:40|1561.6|1545.6|1561.59|1545.59|1561.62|1545.62|1561.5|1545.5|7
1642105190000|2022-01-13 20:19:50|1561.6|1545.6|1561.09|1545.09|1562.12|1546.12|1561.09|1545.09|9
1642105200000|2022-01-13 20:20:00|1561.25|1545.25|1561.5|1545.5|1561.67|1545.67|1560.5|1544.5|8
1642105210000|2022-01-13 20:20:10|1561.6|1545.6|1561.91|1545.91|1562|1546|1561.5|1545.5|5
1642105220000|2022-01-13 20:20:20|1561.8|1545.8|1561.8|1545.8|1561.8|1545.8|1561.8|1545.8|1
1642105230000|2022-01-13 20:20:30|1561.5|1545.5|1561.26|1545.26|1561.5|1545.5|1561.26|1545.26|4
1642105240000|2022-01-13 20:20:40|1561.02|1545.02|1561.26|1545.26|1561.26|1545.26|1561.02|1545.02|2
1642105250000|2022-01-13 20:20:50|1561.5|1545.5|1560.76|1544.76|1561.5|1545.5|1560.76|1544.76|6
1642105260000|2022-01-13 20:21:00|1560.55|1544.55|1560.76|1544.76|1560.76|1544.76|1560.5|1544.5|3
1642105270000|2022-01-13 20:21:10|1560.91|1544.91|1560.5|1544.5|1560.91|1544.91|1560.5|1544.5|5
1642105280000|2022-01-13 20:21:20|1560.39|1544.39|1560.39|1544.39|1560.39|1544.39|1560.39|1544.39|1
1642105290000|2022-01-13 20:21:30|1560.2|1544.2|1560.5|1544.5|1560.79|1544.79|1560.2|1544.2|5
1642105300000|2022-01-13 20:21:40|1560.89|1544.89|1561.75|1545.75|1562.03|1546.03|1560.5|1544.5|10
1642105310000|2022-01-13 20:21:50|1561.55|1545.55|1561.55|1545.55|1561.84|1545.84|1561.55|1545.55|9
1642105320000|2022-01-13 20:22:00|1561.5|1545.5|1561.5|1545.5|1561.5|1545.5|1561.5|1545.5|1
1642105330000|2022-01-13 20:22:10|1561.88|1545.88|1562.1|1546.1|1562.1|1546.1|1561.5|1545.5|4
1642105340000|2022-01-13 20:22:20|1561.88|1545.88|1561.9|1545.9|1562|1546|1561.88|1545.88|3
1642105350000|2022-01-13 20:22:30|1562|1546|1561.36|1545.36|1562|1546|1561.36|1545.36|5
1642105360000|2022-01-13 20:22:40|1560.8|1544.8|1560.5|1544.5|1560.8|1544.8|1560.5|1544.5|2
1642105370000|2022-01-13 20:22:50|1560.15|1544.15|1560.58|1544.58|1560.65|1544.65|1560.15|1544.15|7
1642105380000|2022-01-13 20:23:00|1560.5|1544.5|1560|1544|1560.5|1544.5|1559.84|1543.84|4
1642105400000|2022-01-13 20:23:20|1559.5|1543.5|1559.19|1543.19|1559.5|1543.5|1559.19|1543.19|2
1642105410000|2022-01-13 20:23:30|1559.17|1543.17|1559.72|1543.72|1559.72|1543.72|1559.17|1543.17|3
1642105420000|2022-01-13 20:23:40|1559.93|1543.93|1560|1544|1560|1544|1559.85|1543.85|3
1642105430000|2022-01-13 20:23:50|1560.23|1544.23|1559.62|1543.62|1560.23|1544.23|1559.62|1543.62|4
1642105440000|2022-01-13 20:24:00|1559.5|1543.5|1559.87|1543.87|1560.17|1544.17|1559.5|1543.5|5
1642105450000|2022-01-13 20:24:10|1559.86|1543.86|1560.06|1544.06|1560.06|1544.06|1559.7|1543.7|7
1642105460000|2022-01-13 20:24:20|1560|1544|1560|1544|1560|1544|1560|1544|1
1642105480000|2022-01-13 20:24:40|1560.23|1544.23|1560.5|1544.5|1560.56|1544.56|1559.73|1543.73|9
1642105490000|2022-01-13 20:24:50|1560.79|1544.79|1561.03|1545.03|1561.31|1545.31|1560.79|1544.79|3
1642105500000|2022-01-13 20:25:00|1560.96|1544.96|1560.83|1544.83|1561|1545|1560.3|1544.3|10
1642105510000|2022-01-13 20:25:10|1560.5|1544.5|1561.35|1545.35|1561.5|1545.5|1560.5|1544.5|6
1642105520000|2022-01-13 20:25:20|1561.85|1545.85|1563.01|1547.01|1563.01|1547.01|1561.85|1545.85|10
1642105530000|2022-01-13 20:25:30|1562.9|1546.9|1563.03|1547.03|1563.03|1547.03|1562.5|1546.5|4
1642105540000|2022-01-13 20:25:40|1563.36|1547.36|1563.5|1547.5|1563.93|1547.93|1563.36|1547.36|7
1642105550000|2022-01-13 20:25:50|1563.56|1547.56|1564.43|1548.43|1564.55|1548.55|1563.56|1547.56|13
1642105560000|2022-01-13 20:26:00|1564.5|1548.5|1564.41|1548.41|1564.62|1548.62|1564.41|1548.41|9
1642105570000|2022-01-13 20:26:10|1564.25|1548.25|1564.55|1548.55|1564.55|1548.55|1564.25|1548.25|7
1642105580000|2022-01-13 20:26:20|1564.5|1548.5|1564.52|1548.52|1564.52|1548.52|1564.12|1548.12|8
1642105590000|2022-01-13 20:26:30|1564.7|1548.7|1564.71|1548.71|1564.71|1548.71|1563.74|1547.74|11
1642105600000|2022-01-13 20:26:40|1564.69|1548.69|1564.73|1548.73|1564.73|1548.73|1564.69|1548.69|3
1642105610000|2022-01-13 20:26:50|1564.77|1548.77|1565.51|1549.51|1565.55|1549.55|1564.77|1548.77|7
1642105620000|2022-01-13 20:27:00|1565.53|1549.53|1565.46|1549.46|1565.53|1549.53|1565.46|1549.46|5
1642105630000|2022-01-13 20:27:10|1565.48|1549.48|1565.71|1549.71|1565.71|1549.71|1565.48|1549.48|5
1642105640000|2022-01-13 20:27:20|1565.66|1549.66|1565.71|1549.71|1565.71|1549.71|1565.66|1549.66|2
1642105650000|2022-01-13 20:27:30|1565.72|1549.72|1566.4|1550.4|1566.5|1550.5|1565.72|1549.72|6
1642105660000|2022-01-13 20:27:40|1566.76|1550.76|1566.62|1550.62|1566.77|1550.77|1566.21|1550.21|12
1642105670000|2022-01-13 20:27:50|1566.35|1550.35|1566.65|1550.65|1566.84|1550.84|1566.35|1550.35|8
1642105680000|2022-01-13 20:28:00|1566.5|1550.5|1566.75|1550.75|1566.75|1550.75|1566.14|1550.14|11
1642105690000|2022-01-13 20:28:10|1566.77|1550.77|1566.5|1550.5|1566.87|1550.87|1566.5|1550.5|6
1642105700000|2022-01-13 20:28:20|1566.2|1550.2|1565.5|1549.5|1566.3|1550.3|1565.5|1549.5|4
1642105710000|2022-01-13 20:28:30|1565.78|1549.78|1565.6|1549.6|1565.97|1549.97|1565.6|1549.6|3
1642105720000|2022-01-13 20:28:40|1566|1550|1566.25|1550.25|1566.4|1550.4|1566|1550|4
1642105730000|2022-01-13 20:28:50|1566|1550|1564.97|1548.97|1566.5|1550.5|1564.97|1548.97|10
1642105740000|2022-01-13 20:29:00|1564.74|1548.74|1564.18|1548.18|1564.74|1548.74|1563.91|1547.91|8
1642105760000|2022-01-13 20:29:20|1564.05|1548.05|1564.05|1548.05|1564.05|1548.05|1564.05|1548.05|1
1642105780000|2022-01-13 20:29:40|1563.9|1547.9|1563.9|1547.9|1563.9|1547.9|1563.9|1547.9|1
1642105790000|2022-01-13 20:29:50|1564.17|1548.17|1565.5|1549.5|1565.71|1549.71|1564.17|1548.17|15
1642105800000|2022-01-13 20:30:00|1565.62|1549.62|1565.5|1549.5|1565.62|1549.62|1565.5|1549.5|2
1642105810000|2022-01-13 20:30:10|1565.75|1549.75|1566.85|1550.85|1566.85|1550.85|1565.75|1549.75|12
1642105820000|2022-01-13 20:30:20|1566.95|1550.95|1566.95|1550.95|1567.1|1551.1|1566.94|1550.94|8
1642105830000|2022-01-13 20:30:30|1566.98|1550.98|1566.95|1550.95|1567.04|1551.04|1566.95|1550.95|5
1642105840000|2022-01-13 20:30:40|1567.04|1551.04|1566.95|1550.95|1567.1|1551.1|1566.85|1550.85|9
1642105850000|2022-01-13 20:30:50|1566.6|1550.6|1566.75|1550.75|1566.75|1550.75|1566.6|1550.6|4
1642105860000|2022-01-13 20:31:00|1567.08|1551.08|1566.78|1550.78|1567.08|1551.08|1566.6|1550.6|8
1642105870000|2022-01-13 20:31:10|1566.72|1550.72|1565.5|1549.5|1566.85|1550.85|1565.15|1549.15|10
1642105890000|2022-01-13 20:31:30|1565.79|1549.79|1565|1549|1565.79|1549.79|1564.85|1548.85|7
1642105900000|2022-01-13 20:31:40|1564.5|1548.5|1564.95|1548.95|1564.95|1548.95|1564.5|1548.5|6
1642105910000|2022-01-13 20:31:50|1564.58|1548.58|1564.45|1548.45|1565|1549|1564.45|1548.45|8
1642105920000|2022-01-13 20:32:00|1564.5|1548.5|1564.4|1548.4|1564.5|1548.5|1564.22|1548.22|9
1642105930000|2022-01-13 20:32:10|1564.07|1548.07|1564.35|1548.35|1564.4|1548.4|1563.95|1547.95|8
1642105940000|2022-01-13 20:32:20|1564.4|1548.4|1563.5|1547.5|1564.4|1548.4|1563.5|1547.5|3
1642105950000|2022-01-13 20:32:30|1562.89|1546.89|1562.9|1546.9|1563.25|1547.25|1562.89|1546.89|6
1642105960000|2022-01-13 20:32:40|1563.31|1547.31|1563.47|1547.47|1563.47|1547.47|1563.01|1547.01|5
1642105970000|2022-01-13 20:32:50|1563.46|1547.46|1563.26|1547.26|1563.63|1547.63|1563.26|1547.26|5
1642105980000|2022-01-13 20:33:00|1563.45|1547.45|1563.5|1547.5|1563.63|1547.63|1563.45|1547.45|4
1642106000000|2022-01-13 20:33:20|1563.63|1547.63|1562.74|1546.74|1563.63|1547.63|1562.74|1546.74|4
1642106010000|2022-01-13 20:33:30|1562.38|1546.38|1562.66|1546.66|1562.66|1546.66|1562|1546|7
1642106020000|2022-01-13 20:33:40|1562.79|1546.79|1562.75|1546.75|1562.79|1546.79|1562.5|1546.5|4
1642106030000|2022-01-13 20:33:50|1563.21|1547.21|1563.51|1547.51|1563.51|1547.51|1563.21|1547.21|2
1642106040000|2022-01-13 20:34:00|1563.6|1547.6|1564.45|1548.45|1564.45|1548.45|1563.5|1547.5|9
1642106060000|2022-01-13 20:34:20|1564.61|1548.61|1564.61|1548.61|1564.61|1548.61|1564.61|1548.61|1
1642106070000|2022-01-13 20:34:30|1564.45|1548.45|1564.66|1548.66|1564.66|1548.66|1564.45|1548.45|4
1642106080000|2022-01-13 20:34:40|1564.5|1548.5|1564.15|1548.15|1564.5|1548.5|1564.15|1548.15|3
1642106090000|2022-01-13 20:34:50|1564.59|1548.59|1565.35|1549.35|1565.35|1549.35|1564.41|1548.41|9
1642106100000|2022-01-13 20:35:00|1565|1549|1564.88|1548.88|1565|1549|1564.88|1548.88|4
1642106110000|2022-01-13 20:35:10|1564.9|1548.9|1565.08|1549.08|1565.08|1549.08|1564.9|1548.9|2
1642106120000|2022-01-13 20:35:20|1565.06|1549.06|1564.5|1548.5|1565.06|1549.06|1564.5|1548.5|3
1642106130000|2022-01-13 20:35:30|1564.25|1548.25|1563.5|1547.5|1564.25|1548.25|1563.5|1547.5|2
1642106140000|2022-01-13 20:35:40|1563.77|1547.77|1563.5|1547.5|1563.77|1547.77|1563.5|1547.5|2
1642106150000|2022-01-13 20:35:50|1563.55|1547.55|1563.17|1547.17|1563.55|1547.55|1563.17|1547.17|4
1642106160000|2022-01-13 20:36:00|1563.24|1547.24|1562.49|1546.49|1563.24|1547.24|1562.45|1546.45|8
1642106170000|2022-01-13 20:36:10|1562.05|1546.05|1562.05|1546.05|1562.05|1546.05|1562.05|1546.05|1
1642106180000|2022-01-13 20:36:20|1561.55|1545.55|1561.76|1545.76|1561.92|1545.92|1561.55|1545.55|3
1642106190000|2022-01-13 20:36:30|1561.5|1545.5|1561.84|1545.84|1561.84|1545.84|1561.5|1545.5|4
1642106200000|2022-01-13 20:36:40|1561.83|1545.83|1561.68|1545.68|1561.84|1545.84|1561.43|1545.43|13
1642106210000|2022-01-13 20:36:50|1561.66|1545.66|1561.25|1545.25|1561.66|1545.66|1561.25|1545.25|3
1642106220000|2022-01-13 20:37:00|1561|1545|1560.63|1544.63|1561|1545|1560.5|1544.5|6
1642106230000|2022-01-13 20:37:10|1560.5|1544.5|1560.5|1544.5|1560.5|1544.5|1560.5|1544.5|1
1642106240000|2022-01-13 20:37:20|1560.38|1544.38|1560.5|1544.5|1560.5|1544.5|1559.93|1543.93|10
1642106260000|2022-01-13 20:37:40|1560.31|1544.31|1560.31|1544.31|1560.31|1544.31|1560.31|1544.31|1
1642106270000|2022-01-13 20:37:50|1559.7|1543.7|1559.81|1543.81|1559.81|1543.81|1559.7|1543.7|2
1642106280000|2022-01-13 20:38:00|1560.31|1544.31|1559.81|1543.81|1560.31|1544.31|1559.81|1543.81|3
1642106290000|2022-01-13 20:38:10|1560.18|1544.18|1560.21|1544.21|1560.21|1544.21|1560.18|1544.18|2
1642106300000|2022-01-13 20:38:20|1560.31|1544.31|1560.26|1544.26|1560.31|1544.31|1560.26|1544.26|2
1642106310000|2022-01-13 20:38:30|1560.03|1544.03|1560.03|1544.03|1560.15|1544.15|1559.65|1543.65|4
1642106320000|2022-01-13 20:38:40|1559.9|1543.9|1559|1543|1560.15|1544.15|1559|1543|6
1642106330000|2022-01-13 20:38:50|1558.94|1542.94|1558.5|1542.5|1558.94|1542.94|1558.13|1542.13|6
1642106340000|2022-01-13 20:39:00|1558.13|1542.13|1558.35|1542.35|1558.54|1542.54|1557.55|1541.55|8
1642106350000|2022-01-13 20:39:10|1558.45|1542.45|1558.45|1542.45|1558.71|1542.71|1558.45|1542.45|4
1642106370000|2022-01-13 20:39:30|1558.71|1542.71|1558.5|1542.5|1559.19|1543.19|1558.16|1542.16|13
1642106380000|2022-01-13 20:39:40|1558.75|1542.75|1558.65|1542.65|1558.75|1542.75|1558.5|1542.5|4
1642106390000|2022-01-13 20:39:50|1558.5|1542.5|1558.18|1542.18|1558.84|1542.84|1558.18|1542.18|5
1642106400000|2022-01-13 20:40:00|1558.28|1542.28|1558.52|1542.52|1558.79|1542.79|1557.6|1541.6|13
1642106410000|2022-01-13 20:40:10|1558.79|1542.79|1560.75|1544.75|1561|1545|1558.79|1542.79|13
1642106420000|2022-01-13 20:40:20|1561|1545|1561|1545|1561.4|1545.4|1560.5|1544.5|9
1642106430000|2022-01-13 20:40:30|1560.5|1544.5|1560|1544|1560.5|1544.5|1560|1544|2
1642106440000|2022-01-13 20:40:40|1559.5|1543.5|1559.5|1543.5|1559.65|1543.65|1559.5|1543.5|3
1642106450000|2022-01-13 20:40:50|1559.88|1543.88|1560.72|1544.72|1560.79|1544.79|1559.88|1543.88|13
1642106460000|2022-01-13 20:41:00|1561|1545|1561.43|1545.43|1561.47|1545.47|1561|1545|9
1642106470000|2022-01-13 20:41:10|1561.47|1545.47|1563.68|1547.68|1563.68|1547.68|1561.45|1545.45|11
1642106480000|2022-01-13 20:41:20|1563.58|1547.58|1563.82|1547.82|1563.82|1547.82|1563.35|1547.35|12
1642106490000|2022-01-13 20:41:30|1563.83|1547.83|1564.4|1548.4|1564.4|1548.4|1563.58|1547.58|9
1642106510000|2022-01-13 20:41:50|1564.32|1548.32|1563.99|1547.99|1564.45|1548.45|1563.7|1547.7|6
1642106520000|2022-01-13 20:42:00|1563.71|1547.71|1565.3|1549.3|1565.3|1549.3|1563.64|1547.64|10
1642106530000|2022-01-13 20:42:10|1565.18|1549.18|1565.45|1549.45|1565.45|1549.45|1564.95|1548.95|5
1642106540000|2022-01-13 20:42:20|1564.95|1548.95|1564.5|1548.5|1564.95|1548.95|1564.5|1548.5|2
1642106550000|2022-01-13 20:42:30|1564.94|1548.94|1564.94|1548.94|1564.94|1548.94|1564.94|1548.94|1
1642106560000|2022-01-13 20:42:40|1565.31|1549.31|1565.31|1549.31|1565.31|1549.31|1565.31|1549.31|1
1642106570000|2022-01-13 20:42:50|1564.94|1548.94|1565.77|1549.77|1565.77|1549.77|1564.94|1548.94|9
1642106580000|2022-01-13 20:43:00|1565.44|1549.44|1565.75|1549.75|1566|1550|1565.44|1549.44|8
1642106590000|2022-01-13 20:43:10|1565.5|1549.5|1566|1550|1566|1550|1565.5|1549.5|3
1642106600000|2022-01-13 20:43:20|1566.45|1550.45|1566.29|1550.29|1566.45|1550.45|1566.29|1550.29|2
1642106610000|2022-01-13 20:43:30|1566.18|1550.18|1566.26|1550.26|1566.29|1550.29|1566.18|1550.18|3
1642106620000|2022-01-13 20:43:40|1566.5|1550.5|1566.25|1550.25|1566.5|1550.5|1566.25|1550.25|2
1642106630000|2022-01-13 20:43:50|1566.23|1550.23|1566.5|1550.5|1566.6|1550.6|1566.23|1550.23|6
1642106640000|2022-01-13 20:44:00|1566.65|1550.65|1566.5|1550.5|1566.65|1550.65|1566.5|1550.5|4
1642106650000|2022-01-13 20:44:10|1566.32|1550.32|1566.65|1550.65|1566.75|1550.75|1565.84|1549.84|16
1642106660000|2022-01-13 20:44:20|1566.5|1550.5|1566.5|1550.5|1566.85|1550.85|1566.38|1550.38|5
1642106670000|2022-01-13 20:44:30|1566.75|1550.75|1566.75|1550.75|1566.75|1550.75|1565.99|1549.99|5
1642106680000|2022-01-13 20:44:40|1566.5|1550.5|1566.05|1550.05|1566.75|1550.75|1566.05|1550.05|5
1642106690000|2022-01-13 20:44:50|1566.4|1550.4|1566.35|1550.35|1566.45|1550.45|1566.25|1550.25|5
1642106700000|2022-01-13 20:45:00|1566|1550|1565|1549|1566|1550|1565|1549|6
1642106710000|2022-01-13 20:45:10|1565.1|1549.1|1566.3|1550.3|1566.3|1550.3|1564.79|1548.79|10
1642106720000|2022-01-13 20:45:20|1566|1550|1565.5|1549.5|1566|1550|1565.5|1549.5|2
1642106730000|2022-01-13 20:45:30|1565.9|1549.9|1565.11|1549.11|1565.9|1549.9|1564.96|1548.96|11
1642106740000|2022-01-13 20:45:40|1565|1549|1564.5|1548.5|1565|1549|1564.5|1548.5|6
1642106750000|2022-01-13 20:45:50|1564.79|1548.79|1564.73|1548.73|1565|1549|1564.72|1548.72|7
1642106760000|2022-01-13 20:46:00|1564.56|1548.56|1564.23|1548.23|1564.56|1548.56|1564.03|1548.03|7
1642106770000|2022-01-13 20:46:10|1564.56|1548.56|1564.23|1548.23|1564.56|1548.56|1564.11|1548.11|9
1642106780000|2022-01-13 20:46:20|1564.28|1548.28|1564.23|1548.23|1564.28|1548.28|1564.23|1548.23|2
1642106790000|2022-01-13 20:46:30|1564.28|1548.28|1564.23|1548.23|1564.28|1548.28|1564.23|1548.23|2
1642106800000|2022-01-13 20:46:40|1564.1|1548.1|1563.5|1547.5|1564.1|1548.1|1563.5|1547.5|2
1642106810000|2022-01-13 20:46:50|1563.38|1547.38|1562.6|1546.6|1563.38|1547.38|1562.6|1546.6|4
1642106820000|2022-01-13 20:47:00|1562.5|1546.5|1562.72|1546.72|1562.72|1546.72|1562.5|1546.5|3
1642106830000|2022-01-13 20:47:10|1562.5|1546.5|1562.36|1546.36|1562.79|1546.79|1562.36|1546.36|7
1642106850000|2022-01-13 20:47:30|1562.5|1546.5|1562.5|1546.5|1562.5|1546.5|1562.5|1546.5|1
1642106870000|2022-01-13 20:47:50|1562.36|1546.36|1562.5|1546.5|1562.5|1546.5|1562.36|1546.36|2
1642106880000|2022-01-13 20:48:00|1562.72|1546.72|1561.86|1545.86|1562.72|1546.72|1561.86|1545.86|6
1642106890000|2022-01-13 20:48:10|1561.5|1545.5|1561.5|1545.5|1561.88|1545.88|1561.5|1545.5|7
1642106900000|2022-01-13 20:48:20|1561.86|1545.86|1562.24|1546.24|1562.26|1546.26|1561.5|1545.5|7
1642106910000|2022-01-13 20:48:30|1562.41|1546.41|1562.54|1546.54|1562.54|1546.54|1562.24|1546.24|5
1642106930000|2022-01-13 20:48:50|1562.36|1546.36|1562.36|1546.36|1562.55|1546.55|1562.36|1546.36|3
1642106940000|2022-01-13 20:49:00|1562.1|1546.1|1562.1|1546.1|1562.24|1546.24|1562.1|1546.1|7
1642106950000|2022-01-13 20:49:10|1562.15|1546.15|1563.25|1547.25|1563.35|1547.35|1562.11|1546.11|9
1642106960000|2022-01-13 20:49:20|1562.9|1546.9|1562.9|1546.9|1562.9|1546.9|1562.9|1546.9|1
1642106970000|2022-01-13 20:49:30|1562.5|1546.5|1562.9|1546.9|1562.9|1546.9|1562.5|1546.5|2
1642106990000|2022-01-13 20:49:50|1562.5|1546.5|1563.33|1547.33|1563.33|1547.33|1562.5|1546.5|5
1642107000000|2022-01-13 20:50:00|1563.52|1547.52|1562.5|1546.5|1563.52|1547.52|1562.5|1546.5|6
1642107020000|2022-01-13 20:50:20|1562|1546|1561.65|1545.65|1562|1546|1561.65|1545.65|2
1642107030000|2022-01-13 20:50:30|1561.71|1545.71|1561|1545|1561.92|1545.92|1561|1545|5
1642107040000|2022-01-13 20:50:40|1561.16|1545.16|1561.16|1545.16|1561.16|1545.16|1561.16|1545.16|1
1642107050000|2022-01-13 20:50:50|1561.27|1545.27|1561.16|1545.16|1561.5|1545.5|1561.16|1545.16|4
1642107060000|2022-01-13 20:51:00|1561.09|1545.09|1561.1|1545.1|1561.5|1545.5|1561.09|1545.09|8
1642107070000|2022-01-13 20:51:10|1561.09|1545.09|1561.1|1545.1|1561.1|1545.1|1561.09|1545.09|4
1642107080000|2022-01-13 20:51:20|1561.25|1545.25|1560.25|1544.25|1561.25|1545.25|1560.25|1544.25|7
1642107090000|2022-01-13 20:51:30|1560.38|1544.38|1560.5|1544.5|1560.88|1544.88|1560.38|1544.38|6
1642107100000|2022-01-13 20:51:40|1560.88|1544.88|1560.9|1544.9|1560.9|1544.9|1560.41|1544.41|7
1642107110000|2022-01-13 20:51:50|1561.4|1545.4|1561.46|1545.46|1561.82|1545.82|1561.4|1545.4|7
1642107120000|2022-01-13 20:52:00|1562.62|1546.62|1562.88|1546.88|1563.35|1547.35|1562.5|1546.5|5
1642107130000|2022-01-13 20:52:10|1562.9|1546.9|1562.45|1546.45|1562.9|1546.9|1562.45|1546.45|5
1642107140000|2022-01-13 20:52:20|1562.7|1546.7|1561.5|1545.5|1562.7|1546.7|1561.5|1545.5|12
1642107150000|2022-01-13 20:52:30|1561|1545|1562|1546|1562|1546|1560.98|1544.98|10
1642107160000|2022-01-13 20:52:40|1562.14|1546.14|1561.89|1545.89|1562.15|1546.15|1561.89|1545.89|4
1642107180000|2022-01-13 20:53:00|1562.15|1546.15|1562.3|1546.3|1562.3|1546.3|1561.98|1545.98|7
1642107190000|2022-01-13 20:53:10|1562.55|1546.55|1563|1547|1563|1547|1561.99|1545.99|9
1642107200000|2022-01-13 20:53:20|1562.79|1546.79|1562.5|1546.5|1563.45|1547.45|1562.5|1546.5|8
1642107210000|2022-01-13 20:53:30|1562.88|1546.88|1564|1548|1564.25|1548.25|1562.64|1546.64|10
1642107220000|2022-01-13 20:53:40|1563.9|1547.9|1564.26|1548.26|1564.4|1548.4|1563.5|1547.5|9
1642107230000|2022-01-13 20:53:50|1564.12|1548.12|1564.72|1548.72|1564.72|1548.72|1564.12|1548.12|7
1642107240000|2022-01-13 20:54:00|1564.69|1548.69|1565.14|1549.14|1565.14|1549.14|1564.5|1548.5|8
1642107250000|2022-01-13 20:54:10|1565|1549|1564.5|1548.5|1565|1549|1564.5|1548.5|3
1642107260000|2022-01-13 20:54:20|1564.9|1548.9|1564.29|1548.29|1564.9|1548.9|1564.12|1548.12|15
1642107270000|2022-01-13 20:54:30|1564.12|1548.12|1564|1548|1564.3|1548.3|1563.97|1547.97|5
1642107280000|2022-01-13 20:54:40|1563.5|1547.5|1563.5|1547.5|1563.5|1547.5|1563.5|1547.5|1
1642107290000|2022-01-13 20:54:50|1563.68|1547.68|1563.5|1547.5|1563.85|1547.85|1563.5|1547.5|7
1642107300000|2022-01-13 20:55:00|1563.65|1547.65|1563.5|1547.5|1563.65|1547.65|1563.5|1547.5|2
1642107310000|2022-01-13 20:55:10|1563.79|1547.79|1563.87|1547.87|1563.87|1547.87|1563.5|1547.5|7
1642107320000|2022-01-13 20:55:20|1563.69|1547.69|1562|1546|1563.69|1547.69|1562|1546|9
1642107350000|2022-01-13 20:55:50|1562.05|1546.05|1562.4|1546.4|1562.4|1546.4|1562.05|1546.05|2
1642107360000|2022-01-13 20:56:00|1562.5|1546.5|1563.25|1547.25|1563.25|1547.25|1562.43|1546.43|5
1642107370000|2022-01-13 20:56:10|1563.15|1547.15|1562.95|1546.95|1563.5|1547.5|1562.95|1546.95|7
1642107380000|2022-01-13 20:56:20|1563.08|1547.08|1563.5|1547.5|1563.5|1547.5|1563|1547|3
1642107390000|2022-01-13 20:56:30|1563.53|1547.53|1564|1548|1564.25|1548.25|1563.53|1547.53|5
1642107400000|2022-01-13 20:56:40|1563.75|1547.75|1563.5|1547.5|1563.88|1547.88|1563.5|1547.5|11
1642107410000|2022-01-13 20:56:50|1563.75|1547.75|1564.5|1548.5|1565|1549|1563.75|1547.75|12
1642107420000|2022-01-13 20:57:00|1564.75|1548.75|1565|1549|1565.25|1549.25|1564.5|1548.5|5
1642107430000|2022-01-13 20:57:10|1565.13|1549.13|1565.14|1549.14|1565.14|1549.14|1565.13|1549.13|2
1642107450000|2022-01-13 20:57:30|1565.41|1549.41|1565.36|1549.36|1565.5|1549.5|1565.36|1549.36|4
1642107460000|2022-01-13 20:57:40|1565.17|1549.17|1564.9|1548.9|1565.17|1549.17|1564.85|1548.85|4
1642107470000|2022-01-13 20:57:50|1565|1549|1565.26|1549.26|1565.36|1549.36|1565|1549|5
1642107480000|2022-01-13 20:58:00|1565.16|1549.16|1565.17|1549.17|1565.26|1549.26|1564|1548|10
1642107490000|2022-01-13 20:58:10|1565.18|1549.18|1565.64|1549.64|1565.64|1549.64|1565.18|1549.18|12
1642107500000|2022-01-13 20:58:20|1565.5|1549.5|1565.42|1549.42|1565.5|1549.5|1565.17|1549.17|5
1642107510000|2022-01-13 20:58:30|1565.5|1549.5|1564.15|1548.15|1565.5|1549.5|1564|1548|9
1642107520000|2022-01-13 20:58:40|1564.5|1548.5|1563.55|1547.55|1564.5|1548.5|1563.55|1547.55|7
1642107530000|2022-01-13 20:58:50|1563.9|1547.9|1564|1548|1564|1548|1563.89|1547.89|3
1642107540000|2022-01-13 20:59:00|1563.89|1547.89|1563.4|1547.4|1563.89|1547.89|1562.93|1546.93|6
1642107550000|2022-01-13 20:59:10|1563.51|1547.51|1563|1547|1563.51|1547.51|1562.92|1546.92|6
1642107560000|2022-01-13 20:59:20|1563.1|1547.1|1563.03|1547.03|1563.28|1547.28|1563.03|1547.03|4
1642107570000|2022-01-13 20:59:30|1563.35|1547.35|1564|1548|1564.3|1548.3|1563.33|1547.33|6
1642107580000|2022-01-13 20:59:40|1564.23|1548.23|1564.5|1548.5|1564.5|1548.5|1564.06|1548.06|6
1642107590000|2022-01-13 20:59:50|1564.69|1548.69|1567.66|1551.66|1567.66|1551.66|1564.69|1548.69|16
1642107600000|2022-01-13 21:00:00|1567.85|1551.85|1570|1554|1570.69|1554.69|1567.85|1551.85|16
1642107610000|2022-01-13 21:00:10|1569.8|1553.8|1570|1554|1570.5|1554.5|1569.75|1553.75|9
1642107620000|2022-01-13 21:00:20|1569.5|1553.5|1569.11|1553.11|1569.5|1553.5|1569|1553|6
1642107630000|2022-01-13 21:00:30|1569.12|1553.12|1568.5|1552.5|1569.12|1553.12|1568.5|1552.5|4
1642107640000|2022-01-13 21:00:40|1568|1552|1567.5|1551.5|1568|1552|1567.5|1551.5|3
1642107650000|2022-01-13 21:00:50|1567.41|1551.41|1567.5|1551.5|1567.5|1551.5|1567.41|1551.41|2
1642107660000|2022-01-13 21:01:00|1567|1551|1567.5|1551.5|1567.5|1551.5|1566.5|1550.5|10
1642107670000|2022-01-13 21:01:10|1567.49|1551.49|1567.5|1551.5|1567.5|1551.5|1567.49|1551.49|2
1642107690000|2022-01-13 21:01:30|1567.68|1551.68|1567.5|1551.5|1567.77|1551.77|1567.5|1551.5|4
1642107700000|2022-01-13 21:01:40|1567.9|1551.9|1567.74|1551.74|1568.35|1552.35|1567.74|1551.74|4
1642107710000|2022-01-13 21:01:50|1567.5|1551.5|1567.5|1551.5|1567.59|1551.59|1567|1551|6
1642107720000|2022-01-13 21:02:00|1567.88|1551.88|1568|1552|1568|1552|1567.5|1551.5|5
1642107730000|2022-01-13 21:02:10|1568.27|1552.27|1568.12|1552.12|1568.45|1552.45|1568.12|1552.12|4
1642107740000|2022-01-13 21:02:20|1568.5|1552.5|1568.5|1552.5|1568.72|1552.72|1568.5|1552.5|5
1642107750000|2022-01-13 21:02:30|1568.45|1552.45|1568|1552|1568.45|1552.45|1568|1552|3
1642107760000|2022-01-13 21:02:40|1567.92|1551.92|1567.5|1551.5|1568|1552|1567.5|1551.5|6
1642107780000|2022-01-13 21:03:00|1567.88|1551.88|1568.35|1552.35|1568.35|1552.35|1567.88|1551.88|7
1642107790000|2022-01-13 21:03:10|1568.46|1552.46|1569|1553|1569|1553|1568.46|1552.46|4
1642107800000|2022-01-13 21:03:20|1568.87|1552.87|1567.55|1551.55|1568.87|1552.87|1567.55|1551.55|8
1642107810000|2022-01-13 21:03:30|1567.85|1551.85|1567.5|1551.5|1567.85|1551.85|1567.5|1551.5|2
1642107840000|2022-01-13 21:04:00|1567.66|1551.66|1568|1552|1568|1552|1567.66|1551.66|3
1642107850000|2022-01-13 21:04:10|1567.79|1551.79|1568|1552|1568.3|1552.3|1567.79|1551.79|8
1642107860000|2022-01-13 21:04:20|1567.82|1551.82|1567.5|1551.5|1567.82|1551.82|1567.5|1551.5|2
1642107870000|2022-01-13 21:04:30|1567|1551|1566.31|1550.31|1567|1551|1566.31|1550.31|3
1642107880000|2022-01-13 21:04:40|1566|1550|1566.5|1550.5|1566.5|1550.5|1566|1550|2
1642107890000|2022-01-13 21:04:50|1566.13|1550.13|1566|1550|1566.5|1550.5|1566|1550|5
1642107900000|2022-01-13 21:05:00|1566.5|1550.5|1567.3|1551.3|1567.57|1551.57|1566.5|1550.5|7
1642107910000|2022-01-13 21:05:10|1567|1551|1567|1551|1567.15|1551.15|1567|1551|4
1642107920000|2022-01-13 21:05:20|1566.5|1550.5|1566.21|1550.21|1566.5|1550.5|1566.12|1550.12|3
1642107930000|2022-01-13 21:05:30|1566.12|1550.12|1567|1551|1567|1551|1566.12|1550.12|7
1642107940000|2022-01-13 21:05:40|1566.77|1550.77|1566.45|1550.45|1566.77|1550.77|1566.45|1550.45|2
1642107950000|2022-01-13 21:05:50|1566|1550|1565.25|1549.25|1566|1550|1565.25|1549.25|9
1642107960000|2022-01-13 21:06:00|1565.5|1549.5|1565|1549|1565.5|1549.5|1565|1549|4
1642107970000|2022-01-13 21:06:10|1565.25|1549.25|1566.79|1550.79|1566.85|1550.85|1565.22|1549.22|10
1642107980000|2022-01-13 21:06:20|1566.58|1550.58|1566.69|1550.69|1566.69|1550.69|1566.45|1550.45|6
1642107990000|2022-01-13 21:06:30|1566.5|1550.5|1566.71|1550.71|1566.71|1550.71|1566.5|1550.5|2
1642108000000|2022-01-13 21:06:40|1566.7|1550.7|1566.13|1550.13|1566.88|1550.88|1566.13|1550.13|9
1642108010000|2022-01-13 21:06:50|1566.23|1550.23|1566|1550|1566.23|1550.23|1565.89|1549.89|8
1642108020000|2022-01-13 21:07:00|1565.5|1549.5|1565.79|1549.79|1565.79|1549.79|1565.5|1549.5|4
1642108030000|2022-01-13 21:07:10|1565.5|1549.5|1565.24|1549.24|1565.5|1549.5|1565.11|1549.11|6
1642108040000|2022-01-13 21:07:20|1565.28|1549.28|1565.24|1549.24|1565.28|1549.28|1565.24|1549.24|4
1642108050000|2022-01-13 21:07:30|1565|1549|1564.55|1548.55|1565|1549|1564.55|1548.55|6
1642108060000|2022-01-13 21:07:40|1564.5|1548.5|1563.5|1547.5|1564.5|1548.5|1563.5|1547.5|4
1642108080000|2022-01-13 21:08:00|1563.15|1547.15|1563.5|1547.5|1563.5|1547.5|1563.15|1547.15|2
1642108090000|2022-01-13 21:08:10|1563.23|1547.23|1563.49|1547.49|1563.5|1547.5|1563.23|1547.23|5
1642108100000|2022-01-13 21:08:20|1563.5|1547.5|1563.32|1547.32|1563.5|1547.5|1563.32|1547.32|3
1642108110000|2022-01-13 21:08:30|1563.18|1547.18|1563.32|1547.32|1563.32|1547.32|1562.8|1546.8|8
1642108120000|2022-01-13 21:08:40|1563.2|1547.2|1563.22|1547.22|1563.32|1547.32|1563.2|1547.2|3
1642108130000|2022-01-13 21:08:50|1563.2|1547.2|1563.69|1547.69|1563.69|1547.69|1563.12|1547.12|8
1642108140000|2022-01-13 21:09:00|1563.48|1547.48|1563.5|1547.5|1563.63|1547.63|1563.32|1547.32|5
1642108150000|2022-01-13 21:09:10|1564|1548|1564|1548|1564.25|1548.25|1564|1548|4
1642108160000|2022-01-13 21:09:20|1563.94|1547.94|1563.85|1547.85|1563.94|1547.94|1563.74|1547.74|3
1642108170000|2022-01-13 21:09:30|1563.91|1547.91|1563.91|1547.91|1563.91|1547.91|1563.91|1547.91|1
1642108180000|2022-01-13 21:09:40|1564.12|1548.12|1564.12|1548.12|1564.12|1548.12|1564.12|1548.12|1
1642108190000|2022-01-13 21:09:50|1564.25|1548.25|1563.78|1547.78|1564.35|1548.35|1563.78|1547.78|4
1642108200000|2022-01-13 21:10:00|1563.84|1547.84|1564.37|1548.37|1564.45|1548.45|1563.84|1547.84|5
1642108210000|2022-01-13 21:10:10|1564.45|1548.45|1564.43|1548.43|1564.45|1548.45|1564.09|1548.09|5
1642108220000|2022-01-13 21:10:20|1564.23|1548.23|1564.7|1548.7|1564.7|1548.7|1564.23|1548.23|4
1642108230000|2022-01-13 21:10:30|1564.95|1548.95|1565.5|1549.5|1565.67|1549.67|1564.95|1548.95|11
1642108240000|2022-01-13 21:10:40|1565.67|1549.67|1565.5|1549.5|1565.67|1549.67|1565.5|1549.5|4
1642108250000|2022-01-13 21:10:50|1565.84|1549.84|1565.84|1549.84|1565.84|1549.84|1565.84|1549.84|1
1642108260000|2022-01-13 21:11:00|1566.34|1550.34|1566.24|1550.24|1566.34|1550.34|1565.84|1549.84|6
1642108280000|2022-01-13 21:11:20|1566.4|1550.4|1566|1550|1566.4|1550.4|1566|1550|4
1642108290000|2022-01-13 21:11:30|1566.25|1550.25|1566.8|1550.8|1566.8|1550.8|1566.25|1550.25|5
1642108300000|2022-01-13 21:11:40|1566.5|1550.5|1568.25|1552.25|1568.25|1552.25|1566.5|1550.5|11
1642108310000|2022-01-13 21:11:50|1568|1552|1567.25|1551.25|1568.25|1552.25|1567.25|1551.25|8
1642108320000|2022-01-13 21:12:00|1567.37|1551.37|1567.62|1551.62|1567.62|1551.62|1567.37|1551.37|2
1642108330000|2022-01-13 21:12:10|1567.5|1551.5|1566.84|1550.84|1567.5|1551.5|1566.84|1550.84|5
1642108340000|2022-01-13 21:12:20|1567|1551|1566.5|1550.5|1567|1551|1566.5|1550.5|2
1642108350000|2022-01-13 21:12:30|1567|1551|1566.65|1550.65|1567|1551|1566.65|1550.65|3
1642108360000|2022-01-13 21:12:40|1566.5|1550.5|1566.45|1550.45|1566.5|1550.5|1566.45|1550.45|2
1642108370000|2022-01-13 21:12:50|1566.5|1550.5|1566.65|1550.65|1566.75|1550.75|1566.5|1550.5|3
1642108380000|2022-01-13 21:13:00|1566.5|1550.5|1566.75|1550.75|1566.75|1550.75|1566.5|1550.5|4
1642108390000|2022-01-13 21:13:10|1566.88|1550.88|1567.03|1551.03|1567.03|1551.03|1566.88|1550.88|3
1642108400000|2022-01-13 21:13:20|1567.2|1551.2|1567.2|1551.2|1567.2|1551.2|1567.2|1551.2|1
1642108410000|2022-01-13 21:13:30|1567.35|1551.35|1567.54|1551.54|1567.85|1551.85|1567.35|1551.35|4
1642108420000|2022-01-13 21:13:40|1567.5|1551.5|1567.79|1551.79|1568|1552|1567.5|1551.5|5
1642108430000|2022-01-13 21:13:50|1567.78|1551.78|1567.5|1551.5|1567.9|1551.9|1567.5|1551.5|3
1642108440000|2022-01-13 21:14:00|1568|1552|1567.75|1551.75|1568|1552|1567.75|1551.75|2
1642108450000|2022-01-13 21:14:10|1568.04|1552.04|1568.72|1552.72|1568.72|1552.72|1568.04|1552.04|8
1642108460000|2022-01-13 21:14:20|1568.5|1552.5|1569.05|1553.05|1569.05|1553.05|1568.5|1552.5|4
1642108470000|2022-01-13 21:14:30|1569.24|1553.24|1569.17|1553.17|1569.27|1553.27|1569.17|1553.17|3
1642108480000|2022-01-13 21:14:40|1568.77|1552.77|1568.6|1552.6|1568.77|1552.77|1568.6|1552.6|2
1642108490000|2022-01-13 21:14:50|1569|1553|1568.5|1552.5|1569|1553|1568.34|1552.34|5
1642108510000|2022-01-13 21:15:10|1567.97|1551.97|1567.54|1551.54|1567.97|1551.97|1567.33|1551.33|4
1642108520000|2022-01-13 21:15:20|1567.44|1551.44|1567.27|1551.27|1567.54|1551.54|1567.1|1551.1|7
1642108530000|2022-01-13 21:15:30|1567.48|1551.48|1567.27|1551.27|1567.48|1551.48|1567.27|1551.27|2
1642108540000|2022-01-13 21:15:40|1567.5|1551.5|1567.88|1551.88|1567.88|1551.88|1567.5|1551.5|6
1642108560000|2022-01-13 21:16:00|1567.5|1551.5|1567.5|1551.5|1567.5|1551.5|1567.5|1551.5|1
1642108570000|2022-01-13 21:16:10|1568.25|1552.25|1568.39|1552.39|1568.39|1552.39|1568.23|1552.23|4
1642108580000|2022-01-13 21:16:20|1568.45|1552.45|1568.45|1552.45|1568.45|1552.45|1568.45|1552.45|1
1642108590000|2022-01-13 21:16:30|1568.5|1552.5|1568.5|1552.5|1569|1553|1568.5|1552.5|4
1642108600000|2022-01-13 21:16:40|1568.79|1552.79|1568.64|1552.64|1568.79|1552.79|1568.64|1552.64|2
1642108610000|2022-01-13 21:16:50|1568.5|1552.5|1568.5|1552.5|1568.5|1552.5|1568.5|1552.5|1
1642108620000|2022-01-13 21:17:00|1568.75|1552.75|1569.69|1553.69|1569.69|1553.69|1568.5|1552.5|8
1642108630000|2022-01-13 21:17:10|1569.75|1553.75|1569.75|1553.75|1570|1554|1569.5|1553.5|5
1642108640000|2022-01-13 21:17:20|1569.5|1553.5|1570.14|1554.14|1570.14|1554.14|1569.5|1553.5|5
1642108650000|2022-01-13 21:17:30|1569.92|1553.92|1570.1|1554.1|1570.45|1554.45|1569.79|1553.79|7
1642108660000|2022-01-13 21:17:40|1570.18|1554.18|1570.18|1554.18|1570.18|1554.18|1570.18|1554.18|1
1642108670000|2022-01-13 21:17:50|1570.05|1554.05|1569.5|1553.5|1570.18|1554.18|1569.5|1553.5|5
1642108680000|2022-01-13 21:18:00|1569.75|1553.75|1570.05|1554.05|1570.05|1554.05|1569.75|1553.75|3
1642108690000|2022-01-13 21:18:10|1570.3|1554.3|1570.63|1554.63|1570.63|1554.63|1570.25|1554.25|6
1642108700000|2022-01-13 21:18:20|1570.44|1554.44|1570.5|1554.5|1570.9|1554.9|1570.44|1554.44|8
1642108710000|2022-01-13 21:18:30|1571|1555|1570.5|1554.5|1571|1555|1570.5|1554.5|2
1642108720000|2022-01-13 21:18:40|1570.29|1554.29|1570|1554|1570.51|1554.51|1570|1554|5
1642108740000|2022-01-13 21:19:00|1569.75|1553.75|1570.12|1554.12|1570.12|1554.12|1569.75|1553.75|6
1642108750000|2022-01-13 21:19:10|1570|1554|1570|1554|1570.21|1554.21|1569.9|1553.9|4
1642108760000|2022-01-13 21:19:20|1569.85|1553.85|1570.22|1554.22|1570.29|1554.29|1569.85|1553.85|8
1642108770000|2022-01-13 21:19:30|1570.23|1554.23|1570|1554|1570.5|1554.5|1570|1554|7
1642108780000|2022-01-13 21:19:40|1570.5|1554.5|1570.5|1554.5|1570.5|1554.5|1570.5|1554.5|1
1642108790000|2022-01-13 21:19:50|1570.4|1554.4|1570.4|1554.4|1570.4|1554.4|1570.4|1554.4|1
1642108800000|2022-01-13 21:20:00|1570.2|1554.2|1569.5|1553.5|1570.42|1554.42|1569.5|1553.5|4
1642108810000|2022-01-13 21:20:10|1569.45|1553.45|1568.8|1552.8|1569.6|1553.6|1568.8|1552.8|4
1642108820000|2022-01-13 21:20:20|1569.25|1553.25|1569.5|1553.5|1569.5|1553.5|1569.25|1553.25|2
1642108830000|2022-01-13 21:20:30|1569.75|1553.75|1570.1|1554.1|1570.1|1554.1|1569.75|1553.75|3
1642108840000|2022-01-13 21:20:40|1570|1554|1569.9|1553.9|1570|1554|1569.9|1553.9|2
1642108850000|2022-01-13 21:20:50|1569.5|1553.5|1569.98|1553.98|1570|1554|1569.35|1553.35|8
1642108860000|2022-01-13 21:21:00|1569.73|1553.73|1569.98|1553.98|1569.98|1553.98|1569.73|1553.73|2
1642108870000|2022-01-13 21:21:10|1569.89|1553.89|1569.89|1553.89|1570|1554|1569.48|1553.48|7
1642108880000|2022-01-13 21:21:20|1569.48|1553.48|1569.3|1553.3|1569.89|1553.89|1569.3|1553.3|5
1642108890000|2022-01-13 21:21:30|1569.17|1553.17|1568.75|1552.75|1569.25|1553.25|1568.75|1552.75|3
1642108900000|2022-01-13 21:21:40|1568.5|1552.5|1567.75|1551.75|1568.5|1552.5|1567.75|1551.75|3
1642108910000|2022-01-13 21:21:50|1567.5|1551.5|1567.5|1551.5|1567.5|1551.5|1567.5|1551.5|1
1642108920000|2022-01-13 21:22:00|1567.42|1551.42|1566.5|1550.5|1567.5|1551.5|1566.34|1550.34|9
1642108940000|2022-01-13 21:22:20|1566.45|1550.45|1566.45|1550.45|1566.45|1550.45|1566.45|1550.45|1
1642108950000|2022-01-13 21:22:30|1566.18|1550.18|1566.38|1550.38|1566.38|1550.38|1566.09|1550.09|9
1642108960000|2022-01-13 21:22:40|1566.37|1550.37|1567|1551|1567.25|1551.25|1566.37|1550.37|11
1642108970000|2022-01-13 21:22:50|1567.45|1551.45|1566.9|1550.9|1567.45|1551.45|1566.9|1550.9|3
1642108980000|2022-01-13 21:23:00|1567|1551|1566.9|1550.9|1567|1551|1566.5|1550.5|6
1642108990000|2022-01-13 21:23:10|1567|1551|1566.5|1550.5|1567|1551|1566.44|1550.44|4
1642109000000|2022-01-13 21:23:20|1566|1550|1566.09|1550.09|1566.5|1550.5|1566|1550|4
1642109010000|2022-01-13 21:23:30|1566.23|1550.23|1566.3|1550.3|1566.3|1550.3|1566.23|1550.23|2
1642109020000|2022-01-13 21:23:40|1566|1550|1565.92|1549.92|1566.05|1550.05|1565.53|1549.53|5
1642109030000|2022-01-13 21:23:50|1565.94|1549.94|1566|1550|1566.15|1550.15|1565.92|1549.92|8
1642109050000|2022-01-13 21:24:10|1565.5|1549.5|1565.39|1549.39|1565.5|1549.5|1565.39|1549.39|2
1642109070000|2022-01-13 21:24:30|1565.3|1549.3|1565.54|1549.54|1566.05|1550.05|1565.3|1549.3|10
1642109080000|2022-01-13 21:24:40|1565.83|1549.83|1566|1550|1566.15|1550.15|1565.83|1549.83|5
1642109090000|2022-01-13 21:24:50|1565.5|1549.5|1565.92|1549.92|1565.92|1549.92|1565.5|1549.5|2
1642109100000|2022-01-13 21:25:00|1566|1550|1566.72|1550.72|1566.72|1550.72|1566|1550|3
1642109110000|2022-01-13 21:25:10|1567|1551|1566.91|1550.91|1567|1551|1566.5|1550.5|8
1642109120000|2022-01-13 21:25:20|1567|1551|1566.99|1550.99|1567|1551|1566.49|1550.49|4
1642109130000|2022-01-13 21:25:30|1566.74|1550.74|1567.55|1551.55|1567.55|1551.55|1566.45|1550.45|14
1642109140000|2022-01-13 21:25:40|1567.5|1551.5|1567.44|1551.44|1567.6|1551.6|1567.1|1551.1|5
1642109150000|2022-01-13 21:25:50|1567.5|1551.5|1567.5|1551.5|1567.5|1551.5|1567.5|1551.5|1
1642109160000|2022-01-13 21:26:00|1567.42|1551.42|1567.42|1551.42|1567.5|1551.5|1567.11|1551.11|5
1642109170000|2022-01-13 21:26:10|1567|1551|1567.5|1551.5|1567.5|1551.5|1567|1551|4
1642109180000|2022-01-13 21:26:20|1567.29|1551.29|1567.5|1551.5|1567.5|1551.5|1567.29|1551.29|3
1642109200000|2022-01-13 21:26:40|1567.52|1551.52|1568.42|1552.42|1568.5|1552.5|1567.52|1551.52|4
1642109210000|2022-01-13 21:26:50|1568|1552|1567.94|1551.94|1568.5|1552.5|1567.94|1551.94|6
1642109220000|2022-01-13 21:27:00|1568.42|1552.42|1568.5|1552.5|1568.5|1552.5|1568|1552|6
1642109240000|2022-01-13 21:27:20|1568.58|1552.58|1568.5|1552.5|1568.58|1552.58|1568.5|1552.5|2
1642109250000|2022-01-13 21:27:30|1568.25|1552.25|1568.25|1552.25|1568.25|1552.25|1568.25|1552.25|1
1642109260000|2022-01-13 21:27:40|1568.5|1552.5|1568.5|1552.5|1568.5|1552.5|1568.5|1552.5|1
1642109270000|2022-01-13 21:27:50|1568.4|1552.4|1569.4|1553.4|1569.4|1553.4|1568.4|1552.4|6
1642109280000|2022-01-13 21:28:00|1569.42|1553.42|1569.42|1553.42|1569.42|1553.42|1568.85|1552.85|9
1642109300000|2022-01-13 21:28:20|1569.37|1553.37|1569.37|1553.37|1569.37|1553.37|1569.37|1553.37|1
1642109310000|2022-01-13 21:28:30|1568.95|1552.95|1569.12|1553.12|1569.37|1553.37|1568.95|1552.95|4
1642109320000|2022-01-13 21:28:40|1569|1553|1568.92|1552.92|1569|1553|1568.5|1552.5|4
1642109330000|2022-01-13 21:28:50|1568.5|1552.5|1568|1552|1568.5|1552.5|1568|1552|5
1642109350000|2022-01-13 21:29:10|1567.81|1551.81|1567.81|1551.81|1568|1552|1567.81|1551.81|5
1642109360000|2022-01-13 21:29:20|1568|1552|1567.5|1551.5|1568|1552|1567.5|1551.5|2
1642109370000|2022-01-13 21:29:30|1568|1552|1568|1552|1568|1552|1567.5|1551.5|3
1642109380000|2022-01-13 21:29:40|1567.5|1551.5|1567.5|1551.5|1567.5|1551.5|1567.5|1551.5|1
1642109390000|2022-01-13 21:29:50|1567.42|1551.42|1566.5|1550.5|1567.5|1551.5|1566.5|1550.5|7
1642109400000|2022-01-13 21:30:00|1566.45|1550.45|1566.79|1550.79|1567|1551|1566.45|1550.45|3
1642109410000|2022-01-13 21:30:10|1566.5|1550.5|1567.1|1551.1|1567.1|1551.1|1566.5|1550.5|9
1642109420000|2022-01-13 21:30:20|1566.6|1550.6|1566.91|1550.91|1567|1551|1566.5|1550.5|9
1642109430000|2022-01-13 21:30:30|1566.78|1550.78|1567.08|1551.08|1567.08|1551.08|1566.7|1550.7|6
1642109440000|2022-01-13 21:30:40|1566.67|1550.67|1567.08|1551.08|1567.08|1551.08|1566.67|1550.67|2
1642109450000|2022-01-13 21:30:50|1567.12|1551.12|1567.12|1551.12|1567.12|1551.12|1566.7|1550.7|3
1642109460000|2022-01-13 21:31:00|1566.95|1550.95|1567.35|1551.35|1567.35|1551.35|1566.95|1550.95|9
1642109470000|2022-01-13 21:31:10|1567.5|1551.5|1567.54|1551.54|1567.99|1551.99|1567.5|1551.5|7
1642109480000|2022-01-13 21:31:20|1567.82|1551.82|1567.99|1551.99|1567.99|1551.99|1567.82|1551.82|2
1642109500000|2022-01-13 21:31:40|1568.01|1552.01|1567.95|1551.95|1568.01|1552.01|1567.7|1551.7|3
1642109510000|2022-01-13 21:31:50|1567.99|1551.99|1568.08|1552.08|1568.2|1552.2|1567.7|1551.7|10
1642109520000|2022-01-13 21:32:00|1568.12|1552.12|1568.25|1552.25|1568.25|1552.25|1567.55|1551.55|9
1642109530000|2022-01-13 21:32:10|1568.23|1552.23|1568.39|1552.39|1568.45|1552.45|1568.23|1552.23|6
1642109540000|2022-01-13 21:32:20|1568.5|1552.5|1568.99|1552.99|1568.99|1552.99|1568.44|1552.44|6
1642109550000|2022-01-13 21:32:30|1568.7|1552.7|1568.65|1552.65|1568.95|1552.95|1568.65|1552.65|5
1642109560000|2022-01-13 21:32:40|1568.5|1552.5|1568.45|1552.45|1568.5|1552.5|1568.45|1552.45|2
1642109580000|2022-01-13 21:33:00|1568.5|1552.5|1568.05|1552.05|1568.5|1552.5|1568.05|1552.05|2
1642109590000|2022-01-13 21:33:10|1568.4|1552.4|1568.4|1552.4|1568.4|1552.4|1568.4|1552.4|1
1642109600000|2022-01-13 21:33:20|1568.37|1552.37|1568.5|1552.5|1568.5|1552.5|1568.37|1552.37|2
1642109610000|2022-01-13 21:33:30|1568.76|1552.76|1568.76|1552.76|1568.76|1552.76|1568.76|1552.76|1
1642109640000|2022-01-13 21:34:00|1568.74|1552.74|1568.5|1552.5|1568.76|1552.76|1568.5|1552.5|3
1642109650000|2022-01-13 21:34:10|1568.44|1552.44|1568.72|1552.72|1568.75|1552.75|1568.44|1552.44|4
1642109660000|2022-01-13 21:34:20|1568.5|1552.5|1569.5|1553.5|1569.5|1553.5|1568.5|1552.5|3
1642109670000|2022-01-13 21:34:30|1569.29|1553.29|1569.5|1553.5|1569.5|1553.5|1569|1553|6
1642109680000|2022-01-13 21:34:40|1569.48|1553.48|1569.5|1553.5|1569.5|1553.5|1569.45|1553.45|3
1642109700000|2022-01-13 21:35:00|1569.05|1553.05|1569.5|1553.5|1569.5|1553.5|1568.65|1552.65|7
1642109710000|2022-01-13 21:35:10|1569.86|1553.86|1569.5|1553.5|1569.86|1553.86|1569.5|1553.5|4
1642109720000|2022-01-13 21:35:20|1569.75|1553.75|1570|1554|1570.38|1554.38|1569.75|1553.75|10
1642109740000|2022-01-13 21:35:40|1569.5|1553.5|1569.5|1553.5|1569.5|1553.5|1569.4|1553.4|3
1642109760000|2022-01-13 21:36:00|1569.25|1553.25|1569.25|1553.25|1569.25|1553.25|1569.25|1553.25|1
1642109770000|2022-01-13 21:36:10|1569.22|1553.22|1569.29|1553.29|1569.31|1553.31|1569.22|1553.22|3
1642109780000|2022-01-13 21:36:20|1569.38|1553.38|1569.45|1553.45|1569.45|1553.45|1569.38|1553.38|2
1642109790000|2022-01-13 21:36:30|1569.24|1553.24|1569.24|1553.24|1569.45|1553.45|1569.24|1553.24|3
1642109800000|2022-01-13 21:36:40|1568.95|1552.95|1568.5|1552.5|1568.95|1552.95|1568.5|1552.5|2
1642109810000|2022-01-13 21:36:50|1568|1552|1567.91|1551.91|1568|1552|1567.91|1551.91|2
1642109820000|2022-01-13 21:37:00|1567.5|1551.5|1567.5|1551.5|1567.5|1551.5|1567.41|1551.41|3
1642109830000|2022-01-13 21:37:10|1567.15|1551.15|1567.07|1551.07|1567.15|1551.15|1567.07|1551.07|2
1642109840000|2022-01-13 21:37:20|1566.7|1550.7|1567.15|1551.15|1567.15|1551.15|1566.7|1550.7|2
1642109850000|2022-01-13 21:37:30|1567|1551|1566.88|1550.88|1567|1551|1566.88|1550.88|4
1642109860000|2022-01-13 21:37:40|1566.5|1550.5|1567|1551|1567|1551|1566.5|1550.5|6
1642109870000|2022-01-13 21:37:50|1566.88|1550.88|1566.88|1550.88|1566.92|1550.92|1566.88|1550.88|3
1642109880000|2022-01-13 21:38:00|1566.5|1550.5|1566.55|1550.55|1566.55|1550.55|1566.5|1550.5|2
1642109890000|2022-01-13 21:38:10|1566.97|1550.97|1567.25|1551.25|1567.25|1551.25|1566.55|1550.55|6
1642109900000|2022-01-13 21:38:20|1567.09|1551.09|1567.1|1551.1|1567.1|1551.1|1567.09|1551.09|4
1642109910000|2022-01-13 21:38:30|1567.3|1551.3|1567.1|1551.1|1567.3|1551.3|1567.1|1551.1|2
1642109920000|2022-01-13 21:38:40|1567|1551|1566.6|1550.6|1567|1551|1566.6|1550.6|2
1642109930000|2022-01-13 21:38:50|1566.5|1550.5|1566.5|1550.5|1566.5|1550.5|1566.5|1550.5|1
1642109950000|2022-01-13 21:39:10|1566.56|1550.56|1566.5|1550.5|1566.6|1550.6|1566.5|1550.5|5
1642109970000|2022-01-13 21:39:30|1566.56|1550.56|1567.26|1551.26|1567.38|1551.38|1566.5|1550.5|9
1642109980000|2022-01-13 21:39:40|1567.5|1551.5|1567.35|1551.35|1567.82|1551.82|1567.35|1551.35|9
1642109990000|2022-01-13 21:39:50|1567.5|1551.5|1567.35|1551.35|1567.5|1551.5|1567.35|1551.35|2
1642110000000|2022-01-13 21:40:00|1567.26|1551.26|1566.55|1550.55|1567.26|1551.26|1566.55|1550.55|2
1642110010000|2022-01-13 21:40:10|1566.76|1550.76|1567.52|1551.52|1567.54|1551.54|1566.76|1550.76|8
1642110020000|2022-01-13 21:40:20|1567.54|1551.54|1567.52|1551.52|1567.54|1551.54|1567.52|1551.52|2
1642110050000|2022-01-13 21:40:50|1567.53|1551.53|1567.5|1551.5|1567.53|1551.53|1567.5|1551.5|2
1642110070000|2022-01-13 21:41:10|1567.47|1551.47|1567.35|1551.35|1567.47|1551.47|1567.35|1551.35|2
1642110080000|2022-01-13 21:41:20|1567.5|1551.5|1567.5|1551.5|1567.5|1551.5|1567.5|1551.5|1
1642110100000|2022-01-13 21:41:40|1567.9|1551.9|1567.65|1551.65|1568.05|1552.05|1567.65|1551.65|5
1642110110000|2022-01-13 21:41:50|1567.9|1551.9|1567.75|1551.75|1567.9|1551.9|1567.75|1551.75|2
1642110120000|2022-01-13 21:42:00|1567.88|1551.88|1567.88|1551.88|1568|1552|1567.88|1551.88|3
1642110140000|2022-01-13 21:42:20|1567.9|1551.9|1568.49|1552.49|1568.49|1552.49|1567.82|1551.82|8
1642110150000|2022-01-13 21:42:30|1568.5|1552.5|1568.5|1552.5|1568.5|1552.5|1568.5|1552.5|1
1642110160000|2022-01-13 21:42:40|1568.45|1552.45|1568.5|1552.5|1568.5|1552.5|1568.45|1552.45|4
1642110180000|2022-01-13 21:43:00|1568.72|1552.72|1568.72|1552.72|1568.72|1552.72|1568.72|1552.72|1
1642110190000|2022-01-13 21:43:10|1568.65|1552.65|1568.65|1552.65|1568.65|1552.65|1568.65|1552.65|1
1642110200000|2022-01-13 21:43:20|1568.75|1552.75|1568.75|1552.75|1568.75|1552.75|1568.75|1552.75|1
1642110210000|2022-01-13 21:43:30|1568.7|1552.7|1568.7|1552.7|1568.7|1552.7|1568.7|1552.7|1
1642110220000|2022-01-13 21:43:40|1569|1553|1569|1553|1569|1553|1569|1553|1
1642110230000|2022-01-13 21:43:50|1568.65|1552.65|1568.5|1552.5|1568.65|1552.65|1568.5|1552.5|2
1642110240000|2022-01-13 21:44:00|1568.44|1552.44|1568.5|1552.5|1568.5|1552.5|1568.44|1552.44|2
1642110250000|2022-01-13 21:44:10|1568.37|1552.37|1568.5|1552.5|1568.5|1552.5|1568.37|1552.37|2
1642110260000|2022-01-13 21:44:20|1569|1553|1568.65|1552.65|1569.33|1553.33|1568.24|1552.24|4
1642110270000|2022-01-13 21:44:30|1569|1553|1569|1553|1569|1553|1569|1553|1
1642110280000|2022-01-13 21:44:40|1569.12|1553.12|1568.36|1552.36|1569.12|1553.12|1568.36|1552.36|4
1642110290000|2022-01-13 21:44:50|1568.5|1552.5|1568.82|1552.82|1569.5|1553.5|1568.5|1552.5|5
1642110300000|2022-01-13 21:45:00|1569.14|1553.14|1569.73|1553.73|1569.73|1553.73|1569.07|1553.07|6
1642110310000|2022-01-13 21:45:10|1569.54|1553.54|1569.57|1553.57|1569.57|1553.57|1569.5|1553.5|3
1642110320000|2022-01-13 21:45:20|1569.5|1553.5|1569.5|1553.5|1569.5|1553.5|1569.5|1553.5|1
1642110350000|2022-01-13 21:45:50|1569.72|1553.72|1570|1554|1570|1554|1569.5|1553.5|4
1642110360000|2022-01-13 21:46:00|1570.37|1554.37|1570.88|1554.88|1570.98|1554.98|1570.3|1554.3|9
1642110370000|2022-01-13 21:46:10|1571.14|1555.14|1570.71|1554.71|1571.4|1555.4|1570.71|1554.71|7
1642110380000|2022-01-13 21:46:20|1570.55|1554.55|1570.78|1554.78|1571|1555|1570.55|1554.55|3
1642110390000|2022-01-13 21:46:30|1570.5|1554.5|1570.5|1554.5|1570.5|1554.5|1570.38|1554.38|3
1642110400000|2022-01-13 21:46:40|1571|1555|1571|1555|1571|1555|1571|1555|1
1642110410000|2022-01-13 21:46:50|1570.8|1554.8|1570.8|1554.8|1570.84|1554.84|1570.8|1554.8|3
1642110420000|2022-01-13 21:47:00|1570.5|1554.5|1570.29|1554.29|1570.5|1554.5|1570.15|1554.15|5
1642110430000|2022-01-13 21:47:10|1570.24|1554.24|1570.55|1554.55|1570.55|1554.55|1570.24|1554.24|8
1642110440000|2022-01-13 21:47:20|1570.53|1554.53|1570.55|1554.55|1570.9|1554.9|1570.53|1554.53|4
1642110460000|2022-01-13 21:47:40|1570.5|1554.5|1570.55|1554.55|1570.55|1554.55|1570.5|1554.5|2
1642110470000|2022-01-13 21:47:50|1570.53|1554.53|1570.53|1554.53|1570.53|1554.53|1569.83|1553.83|10
1642110480000|2022-01-13 21:48:00|1570.5|1554.5|1570.53|1554.53|1570.53|1554.53|1570.5|1554.5|2
1642110500000|2022-01-13 21:48:20|1570.5|1554.5|1570.53|1554.53|1570.53|1554.53|1570.5|1554.5|2
1642110510000|2022-01-13 21:48:30|1570.5|1554.5|1570.53|1554.53|1570.53|1554.53|1570.5|1554.5|2
1642110520000|2022-01-13 21:48:40|1570.5|1554.5|1570.5|1554.5|1570.5|1554.5|1570.5|1554.5|1
1642110530000|2022-01-13 21:48:50|1570.59|1554.59|1570.5|1554.5|1570.59|1554.59|1570.5|1554.5|2
1642110550000|2022-01-13 21:49:10|1570.65|1554.65|1570.55|1554.55|1570.65|1554.65|1570.29|1554.29|4
1642110560000|2022-01-13 21:49:20|1570.05|1554.05|1570.53|1554.53|1570.53|1554.53|1570.05|1554.05|4
1642110570000|2022-01-13 21:49:30|1570.5|1554.5|1570.54|1554.54|1570.55|1554.55|1570.5|1554.5|5
1642110580000|2022-01-13 21:49:40|1570.5|1554.5|1570.5|1554.5|1570.54|1554.54|1570.5|1554.5|3
1642110610000|2022-01-13 21:50:10|1570.29|1554.29|1569.6|1553.6|1570.29|1554.29|1569.6|1553.6|2
1642110620000|2022-01-13 21:50:20|1569.5|1553.5|1569.2|1553.2|1569.5|1553.5|1569.2|1553.2|5
1642110630000|2022-01-13 21:50:30|1569.5|1553.5|1569.12|1553.12|1569.5|1553.5|1569.12|1553.12|4
1642110640000|2022-01-13 21:50:40|1569|1553|1568.88|1552.88|1569.1|1553.1|1568.5|1552.5|7
1642110650000|2022-01-13 21:50:50|1568.6|1552.6|1568.54|1552.54|1568.6|1552.6|1568.54|1552.54|2
1642110660000|2022-01-13 21:51:00|1568.5|1552.5|1568.5|1552.5|1568.5|1552.5|1568.5|1552.5|1
1642110700000|2022-01-13 21:51:40|1568.27|1552.27|1568|1552|1568.27|1552.27|1568|1552|2
1642110710000|2022-01-13 21:51:50|1567.5|1551.5|1567|1551|1567.5|1551.5|1566.9|1550.9|7
1642110720000|2022-01-13 21:52:00|1566.5|1550.5|1567.8|1551.8|1567.8|1551.8|1566.5|1550.5|10
1642110730000|2022-01-13 21:52:10|1567.81|1551.81|1568.3|1552.3|1568.3|1552.3|1567.81|1551.81|9
1642110740000|2022-01-13 21:52:20|1568.5|1552.5|1568.36|1552.36|1568.5|1552.5|1568.36|1552.36|2
1642110750000|2022-01-13 21:52:30|1568.86|1552.86|1568|1552|1568.86|1552.86|1568|1552|6
1642110760000|2022-01-13 21:52:40|1567.5|1551.5|1567.5|1551.5|1567.5|1551.5|1567.5|1551.5|1
1642110780000|2022-01-13 21:53:00|1567|1551|1567|1551|1567|1551|1567|1551|1
1642110800000|2022-01-13 21:53:20|1567.24|1551.24|1566.5|1550.5|1567.24|1551.24|1566.5|1550.5|3
1642110810000|2022-01-13 21:53:30|1566.63|1550.63|1566.5|1550.5|1566.63|1550.63|1566.5|1550.5|2
1642110820000|2022-01-13 21:53:40|1566.63|1550.63|1567.38|1551.38|1567.55|1551.55|1566.5|1550.5|6
1642110840000|2022-01-13 21:54:00|1566.83|1550.83|1567.83|1551.83|1567.83|1551.83|1566.83|1550.83|7
1642110850000|2022-01-13 21:54:10|1568.06|1552.06|1567.77|1551.77|1568.06|1552.06|1567.77|1551.77|2
1642110860000|2022-01-13 21:54:20|1568.17|1552.17|1568.07|1552.07|1568.18|1552.18|1568.07|1552.07|3
1642110870000|2022-01-13 21:54:30|1568.17|1552.17|1568.17|1552.17|1568.17|1552.17|1568.17|1552.17|1
1642110880000|2022-01-13 21:54:40|1568.08|1552.08|1568.79|1552.79|1568.79|1552.79|1568.08|1552.08|5
1642110890000|2022-01-13 21:54:50|1568.5|1552.5|1568.92|1552.92|1569.1|1553.1|1568.5|1552.5|10
1642110900000|2022-01-13 21:55:00|1568.79|1552.79|1568.88|1552.88|1568.88|1552.88|1568.5|1552.5|3
1642110910000|2022-01-13 21:55:10|1568.5|1552.5|1569.06|1553.06|1569.06|1553.06|1568.5|1552.5|5
1642110920000|2022-01-13 21:55:20|1569.07|1553.07|1569.5|1553.5|1569.5|1553.5|1569.07|1553.07|4
1642110930000|2022-01-13 21:55:30|1569.71|1553.71|1569.99|1553.99|1569.99|1553.99|1569.71|1553.71|2
1642110940000|2022-01-13 21:55:40|1569.71|1553.71|1570.5|1554.5|1570.55|1554.55|1569.71|1553.71|9
1642110950000|2022-01-13 21:55:50|1570.53|1554.53|1570.53|1554.53|1570.53|1554.53|1570.5|1554.5|3
1642110960000|2022-01-13 21:56:00|1570.5|1554.5|1570.5|1554.5|1570.55|1554.55|1570.5|1554.5|6
1642110970000|2022-01-13 21:56:10|1570.36|1554.36|1570|1554|1570.36|1554.36|1570|1554|5
1642110980000|2022-01-13 21:56:20|1569.89|1553.89|1569.5|1553.5|1569.89|1553.89|1569.5|1553.5|2
1642110990000|2022-01-13 21:56:30|1569.41|1553.41|1569.5|1553.5|1569.5|1553.5|1569.41|1553.41|2
1642111000000|2022-01-13 21:56:40|1569.39|1553.39|1569|1553|1569.39|1553.39|1569|1553|3
1642111010000|2022-01-13 21:56:50|1569.06|1553.06|1569|1553|1569.06|1553.06|1569|1553|2
1642111020000|2022-01-13 21:57:00|1568.92|1552.92|1569|1553|1569.04|1553.04|1568.92|1552.92|3
1642111030000|2022-01-13 21:57:10|1568.92|1552.92|1568.92|1552.92|1568.92|1552.92|1568.92|1552.92|1
1642111040000|2022-01-13 21:57:20|1569|1553|1569.07|1553.07|1569.07|1553.07|1568.98|1552.98|4
1642111050000|2022-01-13 21:57:30|1569.25|1553.25|1569.25|1553.25|1569.25|1553.25|1569.25|1553.25|1
1642111060000|2022-01-13 21:57:40|1569|1553|1569.5|1553.5|1569.63|1553.63|1569|1553|10
1642111070000|2022-01-13 21:57:50|1569.58|1553.58|1569.5|1553.5|1569.58|1553.58|1569.5|1553.5|2
1642111080000|2022-01-13 21:58:00|1569|1553|1567.91|1551.91|1569|1553|1567.76|1551.76|12
1642111090000|2022-01-13 21:58:10|1567.9|1551.9|1567.95|1551.95|1568.25|1552.25|1567.5|1551.5|10
1642111100000|2022-01-13 21:58:20|1567.79|1551.79|1568.37|1552.37|1568.57|1552.57|1567.5|1551.5|10
1642111110000|2022-01-13 21:58:30|1568.25|1552.25|1568.14|1552.14|1568.44|1552.44|1568.13|1552.13|5
1642111120000|2022-01-13 21:58:40|1568.13|1552.13|1567.66|1551.66|1568.13|1552.13|1567.5|1551.5|9
1642111130000|2022-01-13 21:58:50|1567.65|1551.65|1568.14|1552.14|1568.5|1552.5|1567.5|1551.5|9
1642111140000|2022-01-13 21:59:00|1568.15|1552.15|1568.48|1552.48|1568.48|1552.48|1568.14|1552.14|8
1642111150000|2022-01-13 21:59:10|1568.61|1552.61|1568.61|1552.61|1568.61|1552.61|1568.5|1552.5|3
1642111160000|2022-01-13 21:59:20|1568.29|1552.29|1568.18|1552.18|1568.29|1552.29|1568.18|1552.18|2
1642111170000|2022-01-13 21:59:30|1568.35|1552.35|1568.35|1552.35|1568.35|1552.35|1568.35|1552.35|1
1642111180000|2022-01-13 21:59:40|1568.4|1552.4|1568.37|1552.37|1568.4|1552.4|1568.37|1552.37|2
1642111190000|2022-01-13 21:59:50|1568.4|1552.4|1569.46|1553.46|1569.46|1553.46|1568.34|1552.34|7
1642111200000|2022-01-13 22:00:00|1569.43|1553.43|1569.48|1553.48|1569.59|1553.59|1569.34|1553.34|10
1642111210000|2022-01-13 22:00:10|1569.37|1553.37|1569.47|1553.47|1569.47|1553.47|1569.37|1553.37|2
1642111220000|2022-01-13 22:00:20|1569.55|1553.55|1569.7|1553.7|1569.7|1553.7|1569.55|1553.55|2
1642111230000|2022-01-13 22:00:30|1569.46|1553.46|1568.84|1552.84|1569.46|1553.46|1568.74|1552.74|10
1642111240000|2022-01-13 22:00:40|1568.75|1552.75|1568.99|1552.99|1569.05|1553.05|1568.74|1552.74|6
1642111250000|2022-01-13 22:00:50|1569.22|1553.22|1569.17|1553.17|1569.36|1553.36|1569.17|1553.17|7
1642111260000|2022-01-13 22:01:00|1569.26|1553.26|1569.43|1553.43|1569.55|1553.55|1569.26|1553.26|13
1642111270000|2022-01-13 22:01:10|1569.54|1553.54|1570.33|1554.33|1570.33|1554.33|1569.51|1553.51|6
1642111280000|2022-01-13 22:01:20|1570.44|1554.44|1569.74|1553.74|1570.44|1554.44|1569.74|1553.74|12
1642111290000|2022-01-13 22:01:30|1569.54|1553.54|1569.59|1553.59|1569.89|1553.89|1569.54|1553.54|9
1642111300000|2022-01-13 22:01:40|1569.66|1553.66|1569.67|1553.67|1569.94|1553.94|1569.66|1553.66|7
1642111310000|2022-01-13 22:01:50|1569.75|1553.75|1569.18|1553.18|1569.75|1553.75|1569.14|1553.14|6
1642111320000|2022-01-13 22:02:00|1569.22|1553.22|1569.45|1553.45|1569.5|1553.5|1569.22|1553.22|6
1642111330000|2022-01-13 22:02:10|1569.46|1553.46|1569.56|1553.56|1569.57|1553.57|1569.18|1553.18|8
1642111340000|2022-01-13 22:02:20|1569.51|1553.51|1569.84|1553.84|1569.9|1553.9|1569.51|1553.51|7
1642111350000|2022-01-13 22:02:30|1569.52|1553.52|1569.52|1553.52|1569.52|1553.52|1569.52|1553.52|1
1642111370000|2022-01-13 22:02:50|1569.64|1553.64|1570.03|1554.03|1570.03|1554.03|1569.52|1553.52|9
1642111380000|2022-01-13 22:03:00|1570.04|1554.04|1569.89|1553.89|1570.05|1554.05|1569.89|1553.89|4
1642111390000|2022-01-13 22:03:10|1569.9|1553.9|1569.99|1553.99|1569.99|1553.99|1569.9|1553.9|2
1642111400000|2022-01-13 22:03:20|1569.92|1553.92|1570.02|1554.02|1570.02|1554.02|1569.9|1553.9|3
1642111410000|2022-01-13 22:03:30|1570.09|1554.09|1569.53|1553.53|1570.09|1554.09|1569.52|1553.52|4
1642111420000|2022-01-13 22:03:40|1569.62|1553.62|1569.44|1553.44|1569.62|1553.62|1569.44|1553.44|4
1642111430000|2022-01-13 22:03:50|1569.33|1553.33|1569.26|1553.26|1569.33|1553.33|1569.21|1553.21|3
1642111450000|2022-01-13 22:04:10|1569.2|1553.2|1569.2|1553.2|1569.26|1553.26|1569.2|1553.2|3
1642111460000|2022-01-13 22:04:20|1569.08|1553.08|1569.08|1553.08|1569.08|1553.08|1569.08|1553.08|1
1642111470000|2022-01-13 22:04:30|1568.9|1552.9|1569.16|1553.16|1569.16|1553.16|1568.9|1552.9|5
1642111480000|2022-01-13 22:04:40|1568.97|1552.97|1569.16|1553.16|1569.23|1553.23|1568.97|1552.97|5
1642111490000|2022-01-13 22:04:50|1568.97|1552.97|1569.16|1553.16|1569.24|1553.24|1568.88|1552.88|7
1642111500000|2022-01-13 22:05:00|1569.23|1553.23|1569.06|1553.06|1569.23|1553.23|1568.94|1552.94|5
1642233600000|2022-01-15 08:00:00|1633.06|1617.06|1633.5|1617.5|1633.5|1617.5|1633|1617|3
1642233610000|2022-01-15 08:00:10|1633.25|1617.25|1635|1619|1635|1619|1633.25|1617.25|11
1642233620000|2022-01-15 08:00:20|1635.18|1619.18|1636|1620|1636.14|1620.14|1635.16|1619.16|13
1642233630000|2022-01-15 08:00:30|1635.9|1619.9|1635.31|1619.31|1636.13|1620.13|1635.31|1619.31|12
1642233640000|2022-01-15 08:00:40|1635.32|1619.32|1635.58|1619.58|1635.83|1619.83|1635.32|1619.32|5
1642233650000|2022-01-15 08:00:50|1635.39|1619.39|1636.11|1620.11|1636.11|1620.11|1635.39|1619.39|9
1642233660000|2022-01-15 08:01:00|1636.08|1620.08|1636.89|1620.89|1637.1|1621.1|1636.08|1620.08|20
1642233670000|2022-01-15 08:01:10|1637.35|1621.35|1637.85|1621.85|1637.85|1621.85|1637.31|1621.31|6
1642233680000|2022-01-15 08:01:20|1638.2|1622.2|1637.96|1621.96|1638.23|1622.23|1637.78|1621.78|14
1642233690000|2022-01-15 08:01:30|1638.15|1622.15|1638.15|1622.15|1638.15|1622.15|1637.96|1621.96|3
1642233700000|2022-01-15 08:01:40|1638.4|1622.4|1639.3|1623.3|1639.5|1623.5|1638.4|1622.4|18
1642233710000|2022-01-15 08:01:50|1639.5|1623.5|1639.75|1623.75|1639.78|1623.78|1639.37|1623.37|7
1642233720000|2022-01-15 08:02:00|1639.84|1623.84|1640.15|1624.15|1640.45|1624.45|1639.5|1623.5|10
1642233730000|2022-01-15 08:02:10|1640.65|1624.65|1641.25|1625.25|1641.25|1625.25|1640.5|1624.5|14
1642233740000|2022-01-15 08:02:20|1641.75|1625.75|1640.6|1624.6|1642.01|1626.01|1640.6|1624.6|10
1642233750000|2022-01-15 08:02:30|1640.5|1624.5|1639.39|1623.39|1640.5|1624.5|1639.3|1623.3|6
1642233760000|2022-01-15 08:02:40|1639.56|1623.56|1639.3|1623.3|1639.56|1623.56|1639.3|1623.3|6
1642233770000|2022-01-15 08:02:50|1639.43|1623.43|1639|1623|1639.43|1623.43|1639|1623|7
1642233780000|2022-01-15 08:03:00|1638.5|1622.5|1638.45|1622.45|1638.5|1622.5|1638.45|1622.45|6
1642233800000|2022-01-15 08:03:20|1638.5|1622.5|1636.5|1620.5|1638.5|1622.5|1636.5|1620.5|6
1642233810000|2022-01-15 08:03:30|1636.36|1620.36|1636.33|1620.33|1636.5|1620.5|1636.33|1620.33|4
1642233820000|2022-01-15 08:03:40|1636.5|1620.5|1636.5|1620.5|1636.5|1620.5|1636.5|1620.5|1
1642233830000|2022-01-15 08:03:50|1636.71|1620.71|1637.08|1621.08|1637.08|1621.08|1636.71|1620.71|2
1642233840000|2022-01-15 08:04:00|1636.71|1620.71|1637.42|1621.42|1637.5|1621.5|1636.71|1620.71|6
1642233850000|2022-01-15 08:04:10|1637.17|1621.17|1637.4|1621.4|1637.4|1621.4|1637.17|1621.17|2
1642233860000|2022-01-15 08:04:20|1637.62|1621.62|1637.71|1621.71|1637.72|1621.72|1637.62|1621.62|3
1642233870000|2022-01-15 08:04:30|1637.78|1621.78|1637.94|1621.94|1637.94|1621.94|1637.78|1621.78|2
1642233880000|2022-01-15 08:04:40|1638.15|1622.15|1637.94|1621.94|1638.15|1622.15|1637.94|1621.94|2
1642233890000|2022-01-15 08:04:50|1637.99|1621.99|1637|1621|1637.99|1621.99|1637|1621|5
1642233900000|2022-01-15 08:05:00|1637.25|1621.25|1636.5|1620.5|1637.25|1621.25|1636.5|1620.5|4
1642233910000|2022-01-15 08:05:10|1636|1620|1635.55|1619.55|1636|1620|1635.15|1619.15|5
1642233920000|2022-01-15 08:05:20|1635.36|1619.36|1635.36|1619.36|1635.36|1619.36|1635.36|1619.36|1
1642233930000|2022-01-15 08:05:30|1635.31|1619.31|1635.31|1619.31|1635.31|1619.31|1635.31|1619.31|1
1642233940000|2022-01-15 08:05:40|1634.81|1618.81|1633.2|1617.2|1634.81|1618.81|1633.2|1617.2|8
1642233950000|2022-01-15 08:05:50|1633|1617|1633|1617|1633|1617|1632.55|1616.55|3
1642233960000|2022-01-15 08:06:00|1632.5|1616.5|1633.23|1617.23|1633.23|1617.23|1632.5|1616.5|5
1642233970000|2022-01-15 08:06:10|1633.12|1617.12|1633.5|1617.5|1633.5|1617.5|1633.12|1617.12|7
1642233980000|2022-01-15 08:06:20|1633.35|1617.35|1633.96|1617.96|1633.96|1617.96|1633.35|1617.35|5
1642233990000|2022-01-15 08:06:30|1633.99|1617.99|1634.68|1618.68|1634.68|1618.68|1633.99|1617.99|6
1642234000000|2022-01-15 08:06:40|1634.47|1618.47|1634.5|1618.5|1634.97|1618.97|1634.47|1618.47|6
1642234010000|2022-01-15 08:06:50|1634.06|1618.06|1634.64|1618.64|1634.64|1618.64|1634.06|1618.06|7
1642234020000|2022-01-15 08:07:00|1634.67|1618.67|1634.67|1618.67|1634.67|1618.67|1634.67|1618.67|1
1642234040000|2022-01-15 08:07:20|1634.72|1618.72|1634.85|1618.85|1634.85|1618.85|1634.72|1618.72|2
1642234050000|2022-01-15 08:07:30|1635.15|1619.15|1634.37|1618.37|1635.15|1619.15|1634.37|1618.37|5
1642234060000|2022-01-15 08:07:40|1634.5|1618.5|1634.25|1618.25|1634.5|1618.5|1634.17|1618.17|5
1642234070000|2022-01-15 08:07:50|1634.85|1618.85|1634.87|1618.87|1634.87|1618.87|1634.85|1618.85|2
1642234080000|2022-01-15 08:08:00|1634.62|1618.62|1635.44|1619.44|1635.47|1619.47|1634.62|1618.62|12
1642234090000|2022-01-15 08:08:10|1635.47|1619.47|1635.91|1619.91|1636.15|1620.15|1635.47|1619.47|5
1642234110000|2022-01-15 08:08:30|1635.66|1619.66|1635.12|1619.12|1635.91|1619.91|1635|1619|11
1642234120000|2022-01-15 08:08:40|1635.31|1619.31|1635.75|1619.75|1635.75|1619.75|1635.31|1619.31|2
1642234140000|2022-01-15 08:09:00|1636.01|1620.01|1635.96|1619.96|1636.4|1620.4|1635.96|1619.96|7
1642234150000|2022-01-15 08:09:10|1636.24|1620.24|1636.71|1620.71|1636.71|1620.71|1636.09|1620.09|8
1642234160000|2022-01-15 08:09:20|1636.78|1620.78|1637.5|1621.5|1637.85|1621.85|1636.53|1620.53|6
1642234170000|2022-01-15 08:09:30|1637.45|1621.45|1637.45|1621.45|1637.45|1621.45|1637.45|1621.45|1
1642234180000|2022-01-15 08:09:40|1637.5|1621.5|1637.75|1621.75|1637.75|1621.75|1637.5|1621.5|2
1642234190000|2022-01-15 08:09:50|1637.9|1621.9|1637.75|1621.75|1637.9|1621.9|1637.5|1621.5|8
1642234200000|2022-01-15 08:10:00|1637.5|1621.5|1636.94|1620.94|1637.5|1621.5|1636.66|1620.66|15
1642234210000|2022-01-15 08:10:10|1637.24|1621.24|1637.26|1621.26|1637.26|1621.26|1636.66|1620.66|12
1642234220000|2022-01-15 08:10:20|1637.48|1621.48|1637.5|1621.5|1638|1622|1637.48|1621.48|5
1642234230000|2022-01-15 08:10:30|1638|1622|1637.5|1621.5|1638|1622|1637.5|1621.5|7
1642234240000|2022-01-15 08:10:40|1637.38|1621.38|1637.36|1621.36|1637.5|1621.5|1637.36|1621.36|5
1642234250000|2022-01-15 08:10:50|1637.35|1621.35|1635.27|1619.27|1637.35|1621.35|1635|1619|13
1642234260000|2022-01-15 08:11:00|1635.49|1619.49|1635.72|1619.72|1635.75|1619.75|1635.49|1619.49|8
1642234270000|2022-01-15 08:11:10|1636.3|1620.3|1635.88|1619.88|1636.3|1620.3|1635.5|1619.5|8
1642234280000|2022-01-15 08:11:20|1635.5|1619.5|1635.5|1619.5|1635.5|1619.5|1635.5|1619.5|1
1642234290000|2022-01-15 08:11:30|1635.2|1619.2|1635.2|1619.2|1635.2|1619.2|1635.2|1619.2|1
1642234310000|2022-01-15 08:11:50|1634.7|1618.7|1634.92|1618.92|1635.2|1619.2|1634.7|1618.7|3
1642234320000|2022-01-15 08:12:00|1634.85|1618.85|1634.85|1618.85|1634.85|1618.85|1634.85|1618.85|1
1642234330000|2022-01-15 08:12:10|1635.1|1619.1|1636.42|1620.42|1636.5|1620.5|1634.85|1618.85|10
1642234340000|2022-01-15 08:12:20|1635.92|1619.92|1635.5|1619.5|1636.5|1620.5|1635.5|1619.5|10
1642234350000|2022-01-15 08:12:30|1635.36|1619.36|1635.36|1619.36|1635.36|1619.36|1635.36|1619.36|1
1642234370000|2022-01-15 08:12:50|1635.55|1619.55|1634.86|1618.86|1635.55|1619.55|1634.83|1618.83|4
1642234380000|2022-01-15 08:13:00|1635.26|1619.26|1634.86|1618.86|1635.26|1619.26|1634.65|1618.65|5
1642234390000|2022-01-15 08:13:10|1635.36|1619.36|1634.5|1618.5|1635.36|1619.36|1634.5|1618.5|3
1642234400000|2022-01-15 08:13:20|1634.3|1618.3|1634.69|1618.69|1634.91|1618.91|1634.3|1618.3|10
1642234410000|2022-01-15 08:13:30|1634.5|1618.5|1634.72|1618.72|1635|1619|1634.5|1618.5|6
1642234420000|2022-01-15 08:13:40|1634.5|1618.5|1634.75|1618.75|1634.88|1618.88|1634.28|1618.28|6
1642234430000|2022-01-15 08:13:50|1634.96|1618.96|1635.86|1619.86|1636.11|1620.11|1634.89|1618.89|14
1642234440000|2022-01-15 08:14:00|1635.87|1619.87|1635.75|1619.75|1636.21|1620.21|1635.75|1619.75|9
1642234450000|2022-01-15 08:14:10|1635.72|1619.72|1635.72|1619.72|1635.72|1619.72|1635.5|1619.5|3
1642234460000|2022-01-15 08:14:20|1635.5|1619.5|1635.72|1619.72|1635.72|1619.72|1635.5|1619.5|6
1642234470000|2022-01-15 08:14:30|1635.5|1619.5|1634.88|1618.88|1635.5|1619.5|1634.77|1618.77|4
1642234480000|2022-01-15 08:14:40|1634.98|1618.98|1634.5|1618.5|1634.98|1618.98|1634.27|1618.27|5
1642234500000|2022-01-15 08:15:00|1634.23|1618.23|1634.22|1618.22|1634.23|1618.23|1634.1|1618.1|4
1642234520000|2022-01-15 08:15:20|1634.72|1618.72|1634.5|1618.5|1635|1619|1634.47|1618.47|9
1642234540000|2022-01-15 08:15:40|1634.36|1618.36|1634.12|1618.12|1634.36|1618.36|1634.12|1618.12|3
1642234550000|2022-01-15 08:15:50|1634|1618|1634|1618|1634|1618|1634|1618|1
1642234560000|2022-01-15 08:16:00|1633.5|1617.5|1632.55|1616.55|1633.5|1617.5|1632.55|1616.55|5
1642234570000|2022-01-15 08:16:10|1632.77|1616.77|1632.14|1616.14|1632.77|1616.77|1632.13|1616.13|6
1642234580000|2022-01-15 08:16:20|1632.13|1616.13|1631.5|1615.5|1632.25|1616.25|1631.5|1615.5|5
1642234590000|2022-01-15 08:16:30|1631.6|1615.6|1631.5|1615.5|1631.6|1615.6|1631.5|1615.5|3
1642234600000|2022-01-15 08:16:40|1631.72|1615.72|1630.44|1614.44|1631.72|1615.72|1630.41|1614.41|11
1642234610000|2022-01-15 08:16:50|1630.94|1614.94|1631.11|1615.11|1631.19|1615.19|1630.27|1614.27|15
1642234620000|2022-01-15 08:17:00|1631.09|1615.09|1631.47|1615.47|1631.47|1615.47|1630.56|1614.56|13
1642234630000|2022-01-15 08:17:10|1631.65|1615.65|1631.96|1615.96|1632|1616|1631.65|1615.65|6
1642234640000|2022-01-15 08:17:20|1632.4|1616.4|1632.37|1616.37|1632.4|1616.4|1632.37|1616.37|2
1642234650000|2022-01-15 08:17:30|1632.76|1616.76|1632.76|1616.76|1632.82|1616.82|1632.5|1616.5|9
1642234660000|2022-01-15 08:17:40|1632.69|1616.69|1632.69|1616.69|1632.69|1616.69|1632.5|1616.5|5
1642234670000|2022-01-15 08:17:50|1632.75|1616.75|1632.85|1616.85|1632.85|1616.85|1632.75|1616.75|2
1642234680000|2022-01-15 08:18:00|1633.07|1617.07|1633.07|1617.07|1633.07|1617.07|1633.07|1617.07|1
1642234690000|2022-01-15 08:18:10|1632.82|1616.82|1632.57|1616.57|1632.82|1616.82|1632.57|1616.57|2
1642234710000|2022-01-15 08:18:30|1632.5|1616.5|1632.12|1616.12|1632.5|1616.5|1632.12|1616.12|7
1642234720000|2022-01-15 08:18:40|1631.62|1615.62|1632.07|1616.07|1632.32|1616.32|1631.62|1615.62|5
1642234740000|2022-01-15 08:19:00|1632.13|1616.13|1631.96|1615.96|1632.32|1616.32|1631.96|1615.96|5
1642234750000|2022-01-15 08:19:10|1632.06|1616.06|1631.96|1615.96|1632.06|1616.06|1631.96|1615.96|2
1642234770000|2022-01-15 08:19:30|1631.78|1615.78|1631.78|1615.78|1631.78|1615.78|1631.78|1615.78|1
1642234780000|2022-01-15 08:19:40|1631.56|1615.56|1631.5|1615.5|1631.56|1615.56|1631.41|1615.41|5
1642234790000|2022-01-15 08:19:50|1632|1616|1631.35|1615.35|1632|1616|1631.35|1615.35|5
1642234800000|2022-01-15 08:20:00|1631.5|1615.5|1633.23|1617.23|1633.32|1617.32|1631.5|1615.5|6
1642234810000|2022-01-15 08:20:10|1633.22|1617.22|1632.6|1616.6|1633.22|1617.22|1632.6|1616.6|2
1642234820000|2022-01-15 08:20:20|1633.02|1617.02|1633|1617|1633.32|1617.32|1632.8|1616.8|9
1642234830000|2022-01-15 08:20:30|1633.01|1617.01|1633.2|1617.2|1633.25|1617.25|1632.75|1616.75|9
1642234840000|2022-01-15 08:20:40|1632.78|1616.78|1633.41|1617.41|1633.8|1617.8|1632.78|1616.78|7
1642234850000|2022-01-15 08:20:50|1633.42|1617.42|1633.4|1617.4|1633.42|1617.42|1633.4|1617.4|3
1642234860000|2022-01-15 08:21:00|1633.41|1617.41|1633.41|1617.41|1633.41|1617.41|1633.41|1617.41|1
1642234880000|2022-01-15 08:21:20|1633.4|1617.4|1633.41|1617.41|1633.41|1617.41|1633.4|1617.4|2
1642234890000|2022-01-15 08:21:30|1633.45|1617.45|1633.41|1617.41|1633.45|1617.45|1633.41|1617.41|2
1642234910000|2022-01-15 08:21:50|1633.45|1617.45|1633.4|1617.4|1633.46|1617.46|1633.4|1617.4|4
1642234920000|2022-01-15 08:22:00|1633.46|1617.46|1633.75|1617.75|1633.75|1617.75|1633.46|1617.46|3
1642234930000|2022-01-15 08:22:10|1633.79|1617.79|1634.18|1618.18|1634.18|1618.18|1633.79|1617.79|2
1642234940000|2022-01-15 08:22:20|1634.19|1618.19|1634.4|1618.4|1634.45|1618.45|1634.17|1618.17|6
1642234950000|2022-01-15 08:22:30|1634.18|1618.18|1634.18|1618.18|1634.19|1618.19|1634.18|1618.18|3
1642234960000|2022-01-15 08:22:40|1633.6|1617.6|1634.18|1618.18|1634.18|1618.18|1633.6|1617.6|3
1642234970000|2022-01-15 08:22:50|1633.93|1617.93|1633.93|1617.93|1634.07|1618.07|1633.93|1617.93|5
1642234980000|2022-01-15 08:23:00|1634.18|1618.18|1634.18|1618.18|1634.18|1618.18|1634.18|1618.18|1
1642234990000|2022-01-15 08:23:10|1634.29|1618.29|1634.29|1618.29|1634.29|1618.29|1634.29|1618.29|1
1642235000000|2022-01-15 08:23:20|1634.18|1618.18|1634.28|1618.28|1634.28|1618.28|1634.18|1618.18|2
1642235010000|2022-01-15 08:23:30|1634.18|1618.18|1633.68|1617.68|1634.18|1618.18|1633.57|1617.57|4
1642235020000|2022-01-15 08:23:40|1633.57|1617.57|1633.68|1617.68|1633.68|1617.68|1633.57|1617.57|2
1642235030000|2022-01-15 08:23:50|1633.14|1617.14|1633.14|1617.14|1633.14|1617.14|1633.14|1617.14|1
1642235040000|2022-01-15 08:24:00|1633.03|1617.03|1632.5|1616.5|1633.03|1617.03|1632.5|1616.5|3
1642235060000|2022-01-15 08:24:20|1633|1617|1633.25|1617.25|1633.33|1617.33|1633|1617|3
1642235090000|2022-01-15 08:24:50|1633.4|1617.4|1633|1617|1633.5|1617.5|1632.86|1616.86|7
1642235100000|2022-01-15 08:25:00|1632.69|1616.69|1632.69|1616.69|1632.69|1616.69|1632.69|1616.69|1
1642235110000|2022-01-15 08:25:10|1633|1617|1632.5|1616.5|1633|1617|1632.5|1616.5|4
1642235150000|2022-01-15 08:25:50|1632.31|1616.31|1632.31|1616.31|1632.31|1616.31|1632.31|1616.31|1
1642235160000|2022-01-15 08:26:00|1632.05|1616.05|1632.05|1616.05|1632.05|1616.05|1631.9|1615.9|3
1642235170000|2022-01-15 08:26:10|1631.9|1615.9|1631.49|1615.49|1632.15|1616.15|1631.49|1615.49|7
1642235180000|2022-01-15 08:26:20|1631.99|1615.99|1631.76|1615.76|1632.05|1616.05|1631.76|1615.76|4
1642235190000|2022-01-15 08:26:30|1631.74|1615.74|1631.74|1615.74|1631.76|1615.76|1631.74|1615.74|3
1642235220000|2022-01-15 08:27:00|1631.76|1615.76|1631.74|1615.74|1631.76|1615.76|1631.74|1615.74|2
1642235230000|2022-01-15 08:27:10|1631.52|1615.52|1631.52|1615.52|1631.52|1615.52|1631.52|1615.52|1
1642235240000|2022-01-15 08:27:20|1631.43|1615.43|1631.5|1615.5|1631.5|1615.5|1631.43|1615.43|2
1642235250000|2022-01-15 08:27:30|1631.47|1615.47|1631.47|1615.47|1631.47|1615.47|1631.47|1615.47|1
1642235260000|2022-01-15 08:27:40|1632.05|1616.05|1631.86|1615.86|1632.14|1616.14|1631.86|1615.86|6
1642235270000|2022-01-15 08:27:50|1631.76|1615.76|1632.18|1616.18|1632.18|1616.18|1631.76|1615.76|6
1642235280000|2022-01-15 08:28:00|1632.19|1616.19|1632.21|1616.21|1632.21|1616.21|1632.05|1616.05|3
1642235300000|2022-01-15 08:28:20|1631.71|1615.71|1631.5|1615.5|1631.71|1615.71|1631.4|1615.4|4
1642235310000|2022-01-15 08:28:30|1631.41|1615.41|1631.25|1615.25|1631.5|1615.5|1631.16|1615.16|5
1642235320000|2022-01-15 08:28:40|1631.53|1615.53|1631.58|1615.58|1631.58|1615.58|1631.53|1615.53|2
1642235330000|2022-01-15 08:28:50|1631.5|1615.5|1631.58|1615.58|1631.58|1615.58|1631.5|1615.5|2
1642235340000|2022-01-15 08:29:00|1631.5|1615.5|1632.02|1616.02|1632.07|1616.07|1631.5|1615.5|7
1642235350000|2022-01-15 08:29:10|1632|1616|1632|1616|1632|1616|1632|1616|1
1642235360000|2022-01-15 08:29:20|1631.8|1615.8|1631.8|1615.8|1631.8|1615.8|1631.8|1615.8|1
1642235370000|2022-01-15 08:29:30|1631.9|1615.9|1631.9|1615.9|1631.9|1615.9|1631.9|1615.9|1
1642235380000|2022-01-15 08:29:40|1631.8|1615.8|1632.08|1616.08|1632.08|1616.08|1631.8|1615.8|4
1642235390000|2022-01-15 08:29:50|1632.26|1616.26|1632.3|1616.3|1632.3|1616.3|1632.26|1616.26|2
1642235400000|2022-01-15 08:30:00|1632.15|1616.15|1632.13|1616.13|1632.23|1616.23|1632.08|1616.08|4
1642235410000|2022-01-15 08:30:10|1632.12|1616.12|1631.62|1615.62|1632.12|1616.12|1631.62|1615.62|2
1642235420000|2022-01-15 08:30:20|1631.5|1615.5|1631.5|1615.5|1631.5|1615.5|1631.5|1615.5|1
1642235430000|2022-01-15 08:30:30|1631.62|1615.62|1631.68|1615.68|1631.68|1615.68|1631.55|1615.55|5
1642235450000|2022-01-15 08:30:50|1632.09|1616.09|1631.5|1615.5|1632.09|1616.09|1631.5|1615.5|2
1642235460000|2022-01-15 08:31:00|1630.93|1614.93|1631.49|1615.49|1631.49|1615.49|1630.93|1614.93|3
1642235470000|2022-01-15 08:31:10|1631.55|1615.55|1631.56|1615.56|1631.56|1615.56|1631.08|1615.08|6
1642235480000|2022-01-15 08:31:20|1631.61|1615.61|1631.61|1615.61|1631.61|1615.61|1631.61|1615.61|1
1642235490000|2022-01-15 08:31:30|1631.56|1615.56|1632.61|1616.61|1632.78|1616.78|1631.5|1615.5|15
1642235500000|2022-01-15 08:31:40|1632.5|1616.5|1632.5|1616.5|1632.5|1616.5|1632.5|1616.5|1
1642235520000|2022-01-15 08:32:00|1632.8|1616.8|1633.19|1617.19|1633.19|1617.19|1632.8|1616.8|4
1642235530000|2022-01-15 08:32:10|1633.15|1617.15|1633.19|1617.19|1633.23|1617.23|1633.15|1617.15|4
1642235540000|2022-01-15 08:32:20|1633.15|1617.15|1633.94|1617.94|1633.94|1617.94|1633.15|1617.15|3
1642235550000|2022-01-15 08:32:30|1633.92|1617.92|1635|1619|1635|1619|1633.66|1617.66|7
1642235560000|2022-01-15 08:32:40|1634.5|1618.5|1635|1619|1635|1619|1634.5|1618.5|5
1642235570000|2022-01-15 08:32:50|1634.64|1618.64|1633.5|1617.5|1634.64|1618.64|1633.5|1617.5|6
1642235580000|2022-01-15 08:33:00|1633.44|1617.44|1633.5|1617.5|1633.5|1617.5|1633.44|1617.44|2
1642235630000|2022-01-15 08:33:50|1633.47|1617.47|1633.39|1617.39|1633.5|1617.5|1633.2|1617.2|5
1642235640000|2022-01-15 08:34:00|1633.01|1617.01|1632.73|1616.73|1633.01|1617.01|1632.67|1616.67|5
1642235650000|2022-01-15 08:34:10|1632.63|1616.63|1632.57|1616.57|1632.63|1616.63|1632.5|1616.5|4
1642235670000|2022-01-15 08:34:30|1632.5|1616.5|1632.39|1616.39|1632.63|1616.63|1632.37|1616.37|9
1642235680000|2022-01-15 08:34:40|1632.38|1616.38|1632.5|1616.5|1632.72|1616.72|1632.38|1616.38|6
1642235690000|2022-01-15 08:34:50|1632.37|1616.37|1632|1616|1632.37|1616.37|1632|1616|3
1642235700000|2022-01-15 08:35:00|1631.99|1615.99|1631.26|1615.26|1631.99|1615.99|1630.86|1614.86|8
1642235710000|2022-01-15 08:35:10|1631.2|1615.2|1631.22|1615.22|1631.39|1615.39|1631.2|1615.2|5
1642235720000|2022-01-15 08:35:20|1631.39|1615.39|1631.13|1615.13|1631.39|1615.39|1631.13|1615.13|3
1642235730000|2022-01-15 08:35:30|1631.22|1615.22|1631.04|1615.04|1631.22|1615.22|1631.04|1615.04|4
1642235740000|2022-01-15 08:35:40|1631.27|1615.27|1631.29|1615.29|1631.3|1615.3|1631.27|1615.27|3
1642235750000|2022-01-15 08:35:50|1631.37|1615.37|1630.75|1614.75|1631.37|1615.37|1630.74|1614.74|9
1642235760000|2022-01-15 08:36:00|1631.16|1615.16|1631.02|1615.02|1631.16|1615.16|1630.99|1614.99|5
1642235770000|2022-01-15 08:36:10|1630.87|1614.87|1631.04|1615.04|1631.04|1615.04|1630.87|1614.87|5
1642235780000|2022-01-15 08:36:20|1631.45|1615.45|1631.45|1615.45|1631.45|1615.45|1631.45|1615.45|1
1642235790000|2022-01-15 08:36:30|1631.1|1615.1|1631.21|1615.21|1631.27|1615.27|1630.94|1614.94|4
1642235800000|2022-01-15 08:36:40|1631.22|1615.22|1631.12|1615.12|1631.38|1615.38|1630.67|1614.67|12
1642235810000|2022-01-15 08:36:50|1631.05|1615.05|1630.13|1614.13|1631.05|1615.05|1630.13|1614.13|5
1642235820000|2022-01-15 08:37:00|1630.15|1614.15|1631.83|1615.83|1631.83|1615.83|1630.15|1614.15|16
1642235830000|2022-01-15 08:37:10|1632.01|1616.01|1633|1617|1634.05|1618.05|1631.7|1615.7|17
1642235840000|2022-01-15 08:37:20|1633.5|1617.5|1632.73|1616.73|1633.5|1617.5|1632.73|1616.73|8
1642235850000|2022-01-15 08:37:30|1632.76|1616.76|1632.85|1616.85|1632.85|1616.85|1632.25|1616.25|15
1642235860000|2022-01-15 08:37:40|1632.97|1616.97|1632.97|1616.97|1632.97|1616.97|1632.97|1616.97|1
1642235870000|2022-01-15 08:37:50|1632.66|1616.66|1632.97|1616.97|1632.97|1616.97|1632.66|1616.66|4
1642235880000|2022-01-15 08:38:00|1633.16|1617.16|1633|1617|1633.16|1617.16|1633|1617|2
1642235890000|2022-01-15 08:38:10|1632.5|1616.5|1632.5|1616.5|1632.5|1616.5|1632.5|1616.5|1
1642235900000|2022-01-15 08:38:20|1632|1616|1630.91|1614.91|1632.35|1616.35|1630.91|1614.91|12
1642235910000|2022-01-15 08:38:30|1630.3|1614.3|1631.64|1615.64|1632|1616|1630.3|1614.3|6
1642235920000|2022-01-15 08:38:40|1631.5|1615.5|1631.69|1615.69|1631.89|1615.89|1631.5|1615.5|7
1642235930000|2022-01-15 08:38:50|1631.75|1615.75|1630.92|1614.92|1632|1616|1630.92|1614.92|9
1642235940000|2022-01-15 08:39:00|1631.09|1615.09|1631.29|1615.29|1631.29|1615.29|1631.08|1615.08|5
1642235950000|2022-01-15 08:39:10|1630.88|1614.88|1631.65|1615.65|1631.69|1615.69|1630.88|1614.88|3
1642235960000|2022-01-15 08:39:20|1631.69|1615.69|1632.16|1616.16|1632.26|1616.26|1631.69|1615.69|4
1642235970000|2022-01-15 08:39:30|1632.06|1616.06|1631.8|1615.8|1632.2|1616.2|1631.8|1615.8|3
1642235980000|2022-01-15 08:39:40|1632.16|1616.16|1632.34|1616.34|1632.34|1616.34|1632.16|1616.16|2
1642235990000|2022-01-15 08:39:50|1632.5|1616.5|1632.45|1616.45|1632.5|1616.5|1632.34|1616.34|3
1642236000000|2022-01-15 08:40:00|1632.34|1616.34|1632.35|1616.35|1632.35|1616.35|1632.34|1616.34|4
1642236010000|2022-01-15 08:40:10|1632.34|1616.34|1631.5|1615.5|1632.34|1616.34|1631.5|1615.5|4
1642236020000|2022-01-15 08:40:20|1631.84|1615.84|1631.75|1615.75|1631.84|1615.84|1631.5|1615.5|4
1642236030000|2022-01-15 08:40:30|1632.3|1616.3|1632.3|1616.3|1632.3|1616.3|1632.2|1616.2|5
1642236040000|2022-01-15 08:40:40|1632.34|1616.34|1632.34|1616.34|1632.34|1616.34|1632.34|1616.34|1
1642236060000|2022-01-15 08:41:00|1631.6|1615.6|1631.6|1615.6|1631.6|1615.6|1631.6|1615.6|1
1642236070000|2022-01-15 08:41:10|1631.89|1615.89|1632.13|1616.13|1632.13|1616.13|1631.89|1615.89|2
1642236080000|2022-01-15 08:41:20|1632.15|1616.15|1632.15|1616.15|1632.15|1616.15|1632.15|1616.15|1
1642236090000|2022-01-15 08:41:30|1632.43|1616.43|1632.9|1616.9|1633.11|1617.11|1632.43|1616.43|6
1642236100000|2022-01-15 08:41:40|1632.76|1616.76|1633.72|1617.72|1633.75|1617.75|1632.76|1616.76|4
1642236110000|2022-01-15 08:41:50|1633.89|1617.89|1633.89|1617.89|1633.89|1617.89|1633.89|1617.89|1
1642236130000|2022-01-15 08:42:10|1633.92|1617.92|1634.01|1618.01|1634.13|1618.13|1633.92|1617.92|3
1642236140000|2022-01-15 08:42:20|1633.88|1617.88|1633.88|1617.88|1633.88|1617.88|1633.88|1617.88|1
1642236150000|2022-01-15 08:42:30|1633.83|1617.83|1632.61|1616.61|1633.83|1617.83|1632.61|1616.61|4
1642236160000|2022-01-15 08:42:40|1633.01|1617.01|1633.01|1617.01|1633.01|1617.01|1632.99|1616.99|3
1642236170000|2022-01-15 08:42:50|1633.11|1617.11|1632.9|1616.9|1633.11|1617.11|1632.9|1616.9|8
1642236180000|2022-01-15 08:43:00|1632.61|1616.61|1633.13|1617.13|1633.13|1617.13|1632.61|1616.61|4
1642236190000|2022-01-15 08:43:10|1632.92|1616.92|1633.13|1617.13|1633.13|1617.13|1632.92|1616.92|2
1642236200000|2022-01-15 08:43:20|1632.92|1616.92|1633.11|1617.11|1633.13|1617.13|1632.92|1616.92|5
1642236220000|2022-01-15 08:43:40|1633.04|1617.04|1633|1617|1633.25|1617.25|1633|1617|3
1642236230000|2022-01-15 08:43:50|1632.5|1616.5|1632.29|1616.29|1632.5|1616.5|1632|1616|3
1642236240000|2022-01-15 08:44:00|1631.99|1615.99|1631.99|1615.99|1631.99|1615.99|1631.99|1615.99|1
1642236250000|2022-01-15 08:44:10|1632.04|1616.04|1632.29|1616.29|1632.29|1616.29|1632.04|1616.04|2
1642236260000|2022-01-15 08:44:20|1632.42|1616.42|1632.5|1616.5|1632.5|1616.5|1632.42|1616.42|2
1642236270000|2022-01-15 08:44:30|1632.75|1616.75|1632.69|1616.69|1632.75|1616.75|1632.5|1616.5|5
1642236280000|2022-01-15 08:44:40|1632.5|1616.5|1632.72|1616.72|1633|1617|1632.5|1616.5|5
1642236290000|2022-01-15 08:44:50|1632.82|1616.82|1633.29|1617.29|1633.29|1617.29|1632.79|1616.79|3
1642236300000|2022-01-15 08:45:00|1633.47|1617.47|1633.5|1617.5|1633.5|1617.5|1633.45|1617.45|3
1642236350000|2022-01-15 08:45:50|1633.22|1617.22|1633.42|1617.42|1633.42|1617.42|1632.8|1616.8|6
1642236360000|2022-01-15 08:46:00|1633.5|1617.5|1633.5|1617.5|1633.5|1617.5|1633.5|1617.5|1
1642236370000|2022-01-15 08:46:10|1633.55|1617.55|1633.55|1617.55|1633.75|1617.75|1633.55|1617.55|3
1642236380000|2022-01-15 08:46:20|1634|1618|1634.42|1618.42|1634.42|1618.42|1634|1618|3
1642236390000|2022-01-15 08:46:30|1634.41|1618.41|1635.11|1619.11|1635.11|1619.11|1634.41|1618.41|11
1642236400000|2022-01-15 08:46:40|1635.1|1619.1|1634.5|1618.5|1635.32|1619.32|1634.5|1618.5|4
1642236410000|2022-01-15 08:46:50|1634.71|1618.71|1635.42|1619.42|1635.42|1619.42|1634.71|1618.71|5
1642236420000|2022-01-15 08:47:00|1635.48|1619.48|1636.22|1620.22|1636.22|1620.22|1635.48|1619.48|4
1642236430000|2022-01-15 08:47:10|1636.28|1620.28|1636.4|1620.4|1636.4|1620.4|1636.25|1620.25|3
1642236440000|2022-01-15 08:47:20|1636.47|1620.47|1636.47|1620.47|1636.47|1620.47|1635.97|1619.97|3
1642236450000|2022-01-15 08:47:30|1636|1620|1635.5|1619.5|1636|1620|1635.35|1619.35|4
1642236460000|2022-01-15 08:47:40|1634.7|1618.7|1635.5|1619.5|1635.88|1619.88|1634.5|1618.5|5
1642236470000|2022-01-15 08:47:50|1635.41|1619.41|1635.75|1619.75|1635.75|1619.75|1635.41|1619.41|5
1642236480000|2022-01-15 08:48:00|1635.55|1619.55|1635.9|1619.9|1636.15|1620.15|1635.55|1619.55|7
1642236490000|2022-01-15 08:48:10|1636|1620|1636|1620|1636.25|1620.25|1636|1620|3
1642236500000|2022-01-15 08:48:20|1636.25|1620.25|1636.25|1620.25|1636.25|1620.25|1635.75|1619.75|6
1642236510000|2022-01-15 08:48:30|1636.15|1620.15|1636.15|1620.15|1636.15|1620.15|1635.75|1619.75|3
1642236530000|2022-01-15 08:48:50|1636.05|1620.05|1635.95|1619.95|1636.05|1620.05|1635.95|1619.95|2
1642236540000|2022-01-15 08:49:00|1636.05|1620.05|1635.3|1619.3|1636.05|1620.05|1634.7|1618.7|7
1642236550000|2022-01-15 08:49:10|1635.5|1619.5|1635.5|1619.5|1635.5|1619.5|1635.5|1619.5|1
1642236560000|2022-01-15 08:49:20|1635.25|1619.25|1635.25|1619.25|1635.25|1619.25|1635.25|1619.25|1
1642236570000|2022-01-15 08:49:30|1634.7|1618.7|1634.5|1618.5|1634.7|1618.7|1634.5|1618.5|2
1642236580000|2022-01-15 08:49:40|1634|1618|1633.39|1617.39|1634|1618|1633.37|1617.37|12
1642236590000|2022-01-15 08:49:50|1633.27|1617.27|1633.21|1617.21|1633.79|1617.79|1633.21|1617.21|14
1642236600000|2022-01-15 08:50:00|1633.13|1617.13|1632.25|1616.25|1633.5|1617.5|1632.25|1616.25|10
1642236610000|2022-01-15 08:50:10|1632.26|1616.26|1632.21|1616.21|1632.63|1616.63|1632|1616|14
1642236620000|2022-01-15 08:50:20|1632.22|1616.22|1632.13|1616.13|1632.42|1616.42|1632.13|1616.13|3
1642236630000|2022-01-15 08:50:30|1631.63|1615.63|1630.75|1614.75|1631.75|1615.75|1630.75|1614.75|6
1642236640000|2022-01-15 08:50:40|1631|1615|1631.5|1615.5|1631.75|1615.75|1631|1615|5
1642236650000|2022-01-15 08:50:50|1632|1616|1631|1615|1632|1616|1631|1615|8
1642236660000|2022-01-15 08:51:00|1631.2|1615.2|1631.05|1615.05|1631.31|1615.31|1631.05|1615.05|4
1642236670000|2022-01-15 08:51:10|1631.1|1615.1|1631.1|1615.1|1631.1|1615.1|1631.1|1615.1|1
1642236680000|2022-01-15 08:51:20|1631.11|1615.11|1631.41|1615.41|1631.71|1615.71|1631.11|1615.11|6
1642236690000|2022-01-15 08:51:30|1631.72|1615.72|1631.44|1615.44|1631.82|1615.82|1631.44|1615.44|7
1642236700000|2022-01-15 08:51:40|1631.14|1615.14|1631.14|1615.14|1631.14|1615.14|1631.14|1615.14|1
1642236710000|2022-01-15 08:51:50|1631.15|1615.15|1631.51|1615.51|1631.51|1615.51|1631.15|1615.15|3
1642236720000|2022-01-15 08:52:00|1631.52|1615.52|1631.5|1615.5|1631.52|1615.52|1631.5|1615.5|2
1642236730000|2022-01-15 08:52:10|1631.51|1615.51|1632.36|1616.36|1632.5|1616.5|1631.51|1615.51|6
1642236740000|2022-01-15 08:52:20|1632.5|1616.5|1632.42|1616.42|1632.56|1616.56|1632.36|1616.36|9
1642236750000|2022-01-15 08:52:30|1632.07|1616.07|1632.34|1616.34|1632.65|1616.65|1632.01|1616.01|4
1642236760000|2022-01-15 08:52:40|1632.25|1616.25|1632.25|1616.25|1632.25|1616.25|1632.25|1616.25|1
1642236770000|2022-01-15 08:52:50|1632|1616|1631.42|1615.42|1632|1616|1631.2|1615.2|9
1642236780000|2022-01-15 08:53:00|1631.37|1615.37|1632.35|1616.35|1632.35|1616.35|1631.2|1615.2|9
1642236790000|2022-01-15 08:53:10|1631.85|1615.85|1631.5|1615.5|1632.23|1616.23|1631.5|1615.5|7
1642236800000|2022-01-15 08:53:20|1631.41|1615.41|1631.41|1615.41|1631.41|1615.41|1631.3|1615.3|3
1642236810000|2022-01-15 08:53:30|1631.5|1615.5|1631.05|1615.05|1631.5|1615.5|1631.05|1615.05|3
1642236820000|2022-01-15 08:53:40|1631.14|1615.14|1631.4|1615.4|1631.4|1615.4|1631.14|1615.14|3
1642236830000|2022-01-15 08:53:50|1631.34|1615.34|1632.13|1616.13|1632.13|1616.13|1631.34|1615.34|7
1642236840000|2022-01-15 08:54:00|1632.14|1616.14|1632.24|1616.24|1632.33|1616.33|1632.13|1616.13|4
1642236850000|2022-01-15 08:54:10|1632.14|1616.14|1632.86|1616.86|1632.86|1616.86|1631.74|1615.74|7
1642236860000|2022-01-15 08:54:20|1632.92|1616.92|1633.35|1617.35|1633.35|1617.35|1632.92|1616.92|2
1642236880000|2022-01-15 08:54:40|1633.98|1617.98|1633.72|1617.72|1633.98|1617.98|1633.72|1617.72|2
1642236890000|2022-01-15 08:54:50|1633.5|1617.5|1634.14|1618.14|1634.21|1618.21|1633.5|1617.5|10
1642236900000|2022-01-15 08:55:00|1634.13|1618.13|1634.13|1618.13|1634.14|1618.14|1633.73|1617.73|5
1642236910000|2022-01-15 08:55:10|1633.73|1617.73|1633.5|1617.5|1634|1618|1633.5|1617.5|3
1642236920000|2022-01-15 08:55:20|1633.42|1617.42|1633.35|1617.35|1633.42|1617.42|1633.35|1617.35|2
1642236940000|2022-01-15 08:55:40|1633.42|1617.42|1633.42|1617.42|1633.42|1617.42|1633.42|1617.42|1
1642236960000|2022-01-15 08:56:00|1633.4|1617.4|1633.06|1617.06|1633.4|1617.4|1633.06|1617.06|5
1642236970000|2022-01-15 08:56:10|1632.9|1616.9|1632.9|1616.9|1632.9|1616.9|1632.9|1616.9|1
1642236980000|2022-01-15 08:56:20|1632.97|1616.97|1633.25|1617.25|1633.25|1617.25|1632.97|1616.97|2
1642236990000|2022-01-15 08:56:30|1633.05|1617.05|1633.05|1617.05|1633.05|1617.05|1633.05|1617.05|1
1642237000000|2022-01-15 08:56:40|1633.22|1617.22|1633.22|1617.22|1633.22|1617.22|1633.22|1617.22|1
1642237010000|2022-01-15 08:56:50|1633.15|1617.15|1632.1|1616.1|1633.15|1617.15|1632.1|1616.1|9
1642237020000|2022-01-15 08:57:00|1631.25|1615.25|1632.69|1616.69|1632.69|1616.69|1631.25|1615.25|8
1642237030000|2022-01-15 08:57:10|1632.5|1616.5|1633.02|1617.02|1633.22|1617.22|1632.5|1616.5|11
1642237040000|2022-01-15 08:57:20|1633.24|1617.24|1632.98|1616.98|1633.24|1617.24|1632.7|1616.7|10
1642237050000|2022-01-15 08:57:30|1632.95|1616.95|1632.95|1616.95|1632.95|1616.95|1632.95|1616.95|1
1642237060000|2022-01-15 08:57:40|1632.67|1616.67|1632.67|1616.67|1632.95|1616.95|1632.67|1616.67|5
1642237080000|2022-01-15 08:58:00|1632.5|1616.5|1632.5|1616.5|1632.5|1616.5|1632.5|1616.5|1
1642237100000|2022-01-15 08:58:20|1632.15|1616.15|1632.5|1616.5|1632.5|1616.5|1632.15|1616.15|2
1642237110000|2022-01-15 08:58:30|1633|1617|1632.72|1616.72|1633|1617|1632.72|1616.72|2
1642237120000|2022-01-15 08:58:40|1633.15|1617.15|1633.76|1617.76|1633.76|1617.76|1632.67|1616.67|12
1642237130000|2022-01-15 08:58:50|1633.57|1617.57|1634.59|1618.59|1634.61|1618.61|1633.57|1617.57|3
1642237160000|2022-01-15 08:59:20|1634.49|1618.49|1634.61|1618.61|1634.61|1618.61|1634.49|1618.49|3
1642237170000|2022-01-15 08:59:30|1634.66|1618.66|1633.88|1617.88|1634.66|1618.66|1633.88|1617.88|3
1642237180000|2022-01-15 08:59:40|1633.5|1617.5|1633.25|1617.25|1633.5|1617.5|1633.25|1617.25|3
1642237190000|2022-01-15 08:59:50|1633.4|1617.4|1633.42|1617.42|1633.42|1617.42|1633.4|1617.4|2
1642237200000|2022-01-15 09:00:00|1633.12|1617.12|1634.64|1618.64|1634.64|1618.64|1632.7|1616.7|4
1642237210000|2022-01-15 09:00:10|1634.4|1618.4|1634.56|1618.56|1634.56|1618.56|1634.26|1618.26|7
1642237220000|2022-01-15 09:00:20|1634.53|1618.53|1635.31|1619.31|1635.43|1619.43|1634.46|1618.46|11
1642237230000|2022-01-15 09:00:30|1635.3|1619.3|1636.45|1620.45|1636.5|1620.5|1635.3|1619.3|13
1642237240000|2022-01-15 09:00:40|1636.36|1620.36|1636.22|1620.22|1636.46|1620.46|1636.21|1620.21|5
1642237250000|2022-01-15 09:00:50|1636.5|1620.5|1636.5|1620.5|1636.5|1620.5|1636.5|1620.5|1
1642237260000|2022-01-15 09:01:00|1636.44|1620.44|1636.28|1620.28|1636.5|1620.5|1636.28|1620.28|3
1642237270000|2022-01-15 09:01:10|1636.45|1620.45|1640.92|1624.92|1641.43|1625.43|1636.43|1620.43|18
1642237280000|2022-01-15 09:01:20|1641.16|1625.16|1641.62|1625.62|1642|1626|1641.16|1625.16|13
1642237290000|2022-01-15 09:01:30|1641.82|1625.82|1642.88|1626.88|1643.07|1627.07|1641.82|1625.82|18
1642237300000|2022-01-15 09:01:40|1642.98|1626.98|1642.69|1626.69|1643.52|1627.52|1642.69|1626.69|6
1642237310000|2022-01-15 09:01:50|1643.31|1627.31|1646|1630|1646.12|1630.12|1643.31|1627.31|19
1642237320000|2022-01-15 09:02:00|1645.92|1629.92|1645.72|1629.72|1646.37|1630.37|1645.72|1629.72|4
1642237330000|2022-01-15 09:02:10|1646.04|1630.04|1646.39|1630.39|1646.39|1630.39|1646|1630|8
1642237340000|2022-01-15 09:02:20|1646.34|1630.34|1647.1|1631.1|1647.36|1631.36|1646.34|1630.34|14
1642237350000|2022-01-15 09:02:30|1647.09|1631.09|1647.5|1631.5|1647.5|1631.5|1647.06|1631.06|4
1642237360000|2022-01-15 09:02:40|1647.9|1631.9|1647.8|1631.8|1647.9|1631.9|1647.8|1631.8|2
1642237370000|2022-01-15 09:02:50|1648.1|1632.1|1648.1|1632.1|1648.1|1632.1|1648.1|1632.1|1
1642237380000|2022-01-15 09:03:00|1648.48|1632.48|1648.05|1632.05|1648.48|1632.48|1647.93|1631.93|6
1642237390000|2022-01-15 09:03:10|1648.16|1632.16|1647.1|1631.1|1648.16|1632.16|1647.06|1631.06|6
1642237400000|2022-01-15 09:03:20|1647.18|1631.18|1647.52|1631.52|1647.52|1631.52|1647.1|1631.1|7
1642237410000|2022-01-15 09:03:30|1647.58|1631.58|1647.1|1631.1|1647.58|1631.58|1647.06|1631.06|6
1642237420000|2022-01-15 09:03:40|1646.85|1630.85|1645.07|1629.07|1647.42|1631.42|1645.07|1629.07|7
1642237430000|2022-01-15 09:03:50|1645.22|1629.22|1644.15|1628.15|1645.22|1629.22|1644.15|1628.15|9
1642237440000|2022-01-15 09:04:00|1644.5|1628.5|1642.9|1626.9|1644.5|1628.5|1642.9|1626.9|8
1642237450000|2022-01-15 09:04:10|1642.89|1626.89|1641.8|1625.8|1642.89|1626.89|1641.8|1625.8|6
1642237460000|2022-01-15 09:04:20|1641.81|1625.81|1642.2|1626.2|1642.21|1626.21|1641.8|1625.8|6
1642237470000|2022-01-15 09:04:30|1642.21|1626.21|1642.2|1626.2|1642.21|1626.21|1642.2|1626.2|2
1642237480000|2022-01-15 09:04:40|1641.99|1625.99|1641.75|1625.75|1642|1626|1641.75|1625.75|3
1642237490000|2022-01-15 09:04:50|1641.72|1625.72|1641.75|1625.75|1642.05|1626.05|1641.72|1625.72|4
1642237500000|2022-01-15 09:05:00|1641.79|1625.79|1642|1626|1642.07|1626.07|1641.34|1625.34|13
1642237510000|2022-01-15 09:05:10|1641.59|1625.59|1642.49|1626.49|1642.5|1626.5|1641.59|1625.59|9
1642237520000|2022-01-15 09:05:20|1642.5|1626.5|1643.4|1627.4|1643.45|1627.45|1642.49|1626.49|8
1642237530000|2022-01-15 09:05:30|1643.45|1627.45|1644.37|1628.37|1644.37|1628.37|1643.36|1627.36|13
1642237540000|2022-01-15 09:05:40|1644.44|1628.44|1644.5|1628.5|1645.2|1629.2|1644.44|1628.44|8
1642237560000|2022-01-15 09:06:00|1644.6|1628.6|1644.6|1628.6|1644.6|1628.6|1644.6|1628.6|1
1642237570000|2022-01-15 09:06:10|1644.5|1628.5|1644.5|1628.5|1644.5|1628.5|1644.5|1628.5|1
1642237580000|2022-01-15 09:06:20|1644.22|1628.22|1644.22|1628.22|1644.22|1628.22|1644.22|1628.22|1
1642237590000|2022-01-15 09:06:30|1644.5|1628.5|1643.35|1627.35|1644.5|1628.5|1643.35|1627.35|4
1642237600000|2022-01-15 09:06:40|1643.5|1627.5|1643.15|1627.15|1643.5|1627.5|1643.15|1627.15|2
1642237610000|2022-01-15 09:06:50|1643.14|1627.14|1643|1627|1643.14|1627.14|1643|1627|2
1642237620000|2022-01-15 09:07:00|1642.9|1626.9|1642.5|1626.5|1642.9|1626.9|1642.5|1626.5|2
1642237630000|2022-01-15 09:07:10|1642.4|1626.4|1642.4|1626.4|1642.4|1626.4|1642.4|1626.4|1
1642237640000|2022-01-15 09:07:20|1642.5|1626.5|1641.5|1625.5|1642.5|1626.5|1641.5|1625.5|6
1642237650000|2022-01-15 09:07:30|1641.45|1625.45|1641|1625|1641.45|1625.45|1641|1625|4
1642237660000|2022-01-15 09:07:40|1641.15|1625.15|1641|1625|1641.16|1625.16|1641|1625|4
1642237670000|2022-01-15 09:07:50|1641.03|1625.03|1642.98|1626.98|1642.98|1626.98|1641.03|1625.03|14
1642237680000|2022-01-15 09:08:00|1642.97|1626.97|1643.18|1627.18|1643.45|1627.45|1642.92|1626.92|7
1642237690000|2022-01-15 09:08:10|1643.35|1627.35|1643.5|1627.5|1643.5|1627.5|1643.18|1627.18|13
1642237700000|2022-01-15 09:08:20|1643.41|1627.41|1642.55|1626.55|1643.5|1627.5|1642.55|1626.55|5
1642237710000|2022-01-15 09:08:30|1642.83|1626.83|1643|1627|1643.5|1627.5|1642.61|1626.61|9
1642237730000|2022-01-15 09:08:50|1642.55|1626.55|1642.55|1626.55|1642.55|1626.55|1642.55|1626.55|1
1642237740000|2022-01-15 09:09:00|1642.5|1626.5|1642.5|1626.5|1642.53|1626.53|1642.5|1626.5|3
1642237750000|2022-01-15 09:09:10|1642.53|1626.53|1642.5|1626.5|1642.53|1626.53|1642.5|1626.5|2
1642237760000|2022-01-15 09:09:20|1642.56|1626.56|1642.59|1626.59|1642.59|1626.59|1642.52|1626.52|3
1642237770000|2022-01-15 09:09:30|1642.53|1626.53|1642.42|1626.42|1642.92|1626.92|1642.32|1626.32|9
1642237780000|2022-01-15 09:09:40|1642.48|1626.48|1642.5|1626.5|1642.5|1626.5|1642.4|1626.4|3
1642237790000|2022-01-15 09:09:50|1642.47|1626.47|1642.5|1626.5|1642.5|1626.5|1640.8|1624.8|13
1642237800000|2022-01-15 09:10:00|1643.5|1627.5|1644|1628|1644.95|1628.95|1643.5|1627.5|17
1642237810000|2022-01-15 09:10:10|1644.5|1628.5|1644.5|1628.5|1645|1629|1644.5|1628.5|8
1642237820000|2022-01-15 09:10:20|1644|1628|1644|1628|1644.1|1628.1|1644|1628|3
1642237830000|2022-01-15 09:10:30|1644.07|1628.07|1643.5|1627.5|1644.07|1628.07|1643.5|1627.5|4
1642237840000|2022-01-15 09:10:40|1643.72|1627.72|1643.2|1627.2|1643.83|1627.83|1643.2|1627.2|6
1642237850000|2022-01-15 09:10:50|1643.7|1627.7|1643.19|1627.19|1643.7|1627.7|1643.19|1627.19|4
1642237860000|2022-01-15 09:11:00|1643.09|1627.09|1643.1|1627.1|1643.1|1627.1|1643.09|1627.09|2
1642237870000|2022-01-15 09:11:10|1643.88|1627.88|1643.38|1627.38|1643.88|1627.88|1643.38|1627.38|2
1642237880000|2022-01-15 09:11:20|1643.88|1627.88|1643.63|1627.63|1643.88|1627.88|1643.63|1627.63|4
1642237890000|2022-01-15 09:11:30|1643.75|1627.75|1643.75|1627.75|1644.1|1628.1|1643.5|1627.5|7
1642237900000|2022-01-15 09:11:40|1643.5|1627.5|1643.62|1627.62|1643.82|1627.82|1643.5|1627.5|6
1642237910000|2022-01-15 09:11:50|1643.9|1627.9|1643.9|1627.9|1643.9|1627.9|1643.61|1627.61|5
1642237920000|2022-01-15 09:12:00|1643.79|1627.79|1643.75|1627.75|1643.79|1627.79|1643.5|1627.5|4
1642237930000|2022-01-15 09:12:10|1644.15|1628.15|1644.14|1628.14|1644.23|1628.23|1644.14|1628.14|4
1642237950000|2022-01-15 09:12:30|1644|1628|1643.9|1627.9|1644|1628|1643.9|1627.9|2
1642237960000|2022-01-15 09:12:40|1644|1628|1643.93|1627.93|1644.15|1628.15|1643.88|1627.88|6
1642237990000|2022-01-15 09:13:10|1644.04|1628.04|1644.14|1628.14|1644.14|1628.14|1644.04|1628.04|2
1642238000000|2022-01-15 09:13:20|1644.04|1628.04|1644.26|1628.26|1644.27|1628.27|1644.04|1628.04|4
1642238010000|2022-01-15 09:13:30|1644.27|1628.27|1645.71|1629.71|1645.71|1629.71|1643.82|1627.82|12
1642238020000|2022-01-15 09:13:40|1645.72|1629.72|1646|1630|1646.3|1630.3|1645.72|1629.72|10
1642238030000|2022-01-15 09:13:50|1646.13|1630.13|1646.5|1630.5|1646.5|1630.5|1646.13|1630.13|4
1642238040000|2022-01-15 09:14:00|1646.69|1630.69|1646.75|1630.75|1647|1631|1646.5|1630.5|8
1642238050000|2022-01-15 09:14:10|1646.5|1630.5|1646.75|1630.75|1646.75|1630.75|1646.5|1630.5|2
1642238060000|2022-01-15 09:14:20|1646.5|1630.5|1645.9|1629.9|1646.5|1630.5|1645.6|1629.6|3
1642238070000|2022-01-15 09:14:30|1646|1630|1644|1628|1646|1630|1644|1628|5
1642238080000|2022-01-15 09:14:40|1644.3|1628.3|1645.45|1629.45|1645.78|1629.78|1644.3|1628.3|9
1642238090000|2022-01-15 09:14:50|1645.56|1629.56|1645.45|1629.45|1645.95|1629.95|1645.45|1629.45|9
1642238100000|2022-01-15 09:15:00|1645.67|1629.67|1645.4|1629.4|1645.67|1629.67|1645.4|1629.4|3
1642238110000|2022-01-15 09:15:10|1645.15|1629.15|1645.15|1629.15|1645.15|1629.15|1645.15|1629.15|1
1642238120000|2022-01-15 09:15:20|1645.17|1629.17|1645.01|1629.01|1645.17|1629.17|1644.75|1628.75|5
1642238130000|2022-01-15 09:15:30|1644.9|1628.9|1644.75|1628.75|1644.9|1628.9|1644.75|1628.75|2
1642238140000|2022-01-15 09:15:40|1644.87|1628.87|1645.37|1629.37|1645.43|1629.43|1644.82|1628.82|6
1642238150000|2022-01-15 09:15:50|1645.27|1629.27|1646.26|1630.26|1646.33|1630.33|1645.27|1629.27|9
1642238160000|2022-01-15 09:16:00|1646.1|1630.1|1646.46|1630.46|1646.5|1630.5|1646.1|1630.1|9
1642238170000|2022-01-15 09:16:10|1646.72|1630.72|1646.87|1630.87|1646.87|1630.87|1646.72|1630.72|2
1642238180000|2022-01-15 09:16:20|1646.65|1630.65|1647.33|1631.33|1647.33|1631.33|1646.65|1630.65|4
1642238190000|2022-01-15 09:16:30|1647.11|1631.11|1646|1630|1647.33|1631.33|1646|1630|8
1642238200000|2022-01-15 09:16:40|1646.13|1630.13|1646.36|1630.36|1646.83|1630.83|1645.89|1629.89|12
1642238210000|2022-01-15 09:16:50|1646.1|1630.1|1645.5|1629.5|1646.1|1630.1|1645.5|1629.5|5
1642238260000|2022-01-15 09:17:40|1645.63|1629.63|1645.35|1629.35|1645.63|1629.63|1645.35|1629.35|3
1642238270000|2022-01-15 09:17:50|1645.45|1629.45|1645.5|1629.5|1645.65|1629.65|1645.45|1629.45|5
1642238280000|2022-01-15 09:18:00|1645.45|1629.45|1645.14|1629.14|1645.45|1629.45|1645.14|1629.14|2
1642238290000|2022-01-15 09:18:10|1645.04|1629.04|1644.8|1628.8|1645.04|1629.04|1644.8|1628.8|4
1642238300000|2022-01-15 09:18:20|1644.95|1628.95|1644.73|1628.73|1644.95|1628.95|1644.65|1628.65|3
1642238310000|2022-01-15 09:18:30|1644.95|1628.95|1645.46|1629.46|1645.46|1629.46|1644.95|1628.95|4
1642238330000|2022-01-15 09:18:50|1645.4|1629.4|1646.33|1630.33|1646.37|1630.37|1645.4|1629.4|6
1642238340000|2022-01-15 09:19:00|1646.38|1630.38|1646.25|1630.25|1646.39|1630.39|1646.25|1630.25|6
1642238350000|2022-01-15 09:19:10|1646.1|1630.1|1646.1|1630.1|1646.1|1630.1|1646.1|1630.1|1
1642238370000|2022-01-15 09:19:30|1646.01|1630.01|1646.77|1630.77|1647.05|1631.05|1646.01|1630.01|5
1642238380000|2022-01-15 09:19:40|1646.72|1630.72|1646.5|1630.5|1646.72|1630.72|1646.5|1630.5|2
1642238390000|2022-01-15 09:19:50|1646.26|1630.26|1646.5|1630.5|1646.5|1630.5|1646.26|1630.26|2
1642238400000|2022-01-15 09:20:00|1646.4|1630.4|1646|1630|1646.4|1630.4|1646|1630|2
1642238410000|2022-01-15 09:20:10|1645.5|1629.5|1645.5|1629.5|1645.5|1629.5|1645.5|1629.5|1
1642238460000|2022-01-15 09:21:00|1645.45|1629.45|1645.45|1629.45|1645.45|1629.45|1645.45|1629.45|1
1642238470000|2022-01-15 09:21:10|1645.24|1629.24|1645.24|1629.24|1645.24|1629.24|1645.24|1629.24|1
1642238480000|2022-01-15 09:21:20|1645|1629|1645|1629|1645|1629|1645|1629|1
1642238490000|2022-01-15 09:21:30|1644.5|1628.5|1644.5|1628.5|1644.5|1628.5|1644.5|1628.5|1
1642238510000|2022-01-15 09:21:50|1644.67|1628.67|1645.42|1629.42|1645.49|1629.49|1644.67|1628.67|10
1642238520000|2022-01-15 09:22:00|1645.31|1629.31|1644.69|1628.69|1645.49|1629.49|1644.69|1628.69|8
1642238530000|2022-01-15 09:22:10|1645.19|1629.19|1644.69|1628.69|1645.19|1629.19|1644.69|1628.69|2
1642238540000|2022-01-15 09:22:20|1644.42|1628.42|1644.42|1628.42|1644.42|1628.42|1644.42|1628.42|1
1642238550000|2022-01-15 09:22:30|1644.19|1628.19|1643.5|1627.5|1644.45|1628.45|1643.5|1627.5|5
1642238560000|2022-01-15 09:22:40|1643.49|1627.49|1643.5|1627.5|1643.5|1627.5|1643.49|1627.49|2
1642238570000|2022-01-15 09:22:50|1643.88|1627.88|1644.26|1628.26|1644.26|1628.26|1643.77|1627.77|4
1642238580000|2022-01-15 09:23:00|1644.27|1628.27|1644.46|1628.46|1644.46|1628.46|1644.2|1628.2|5
1642238590000|2022-01-15 09:23:10|1644.65|1628.65|1644.65|1628.65|1644.65|1628.65|1644.65|1628.65|1
1642238600000|2022-01-15 09:23:20|1644.79|1628.79|1644.79|1628.79|1644.79|1628.79|1644.79|1628.79|1
1642238610000|2022-01-15 09:23:30|1644.99|1628.99|1644.22|1628.22|1645|1629|1644.22|1628.22|8
1642238620000|2022-01-15 09:23:40|1644.36|1628.36|1644.38|1628.38|1644.38|1628.38|1644.22|1628.22|3
1642238630000|2022-01-15 09:23:50|1644.5|1628.5|1644.5|1628.5|1645|1629|1644.5|1628.5|7
1642238640000|2022-01-15 09:24:00|1644.72|1628.72|1644.72|1628.72|1645|1629|1644.5|1628.5|4
1642238650000|2022-01-15 09:24:10|1644.5|1628.5|1644.22|1628.22|1644.5|1628.5|1644.22|1628.22|4
1642238660000|2022-01-15 09:24:20|1644.35|1628.35|1644.22|1628.22|1644.35|1628.35|1644.22|1628.22|2
1642238690000|2022-01-15 09:24:50|1644.15|1628.15|1644.15|1628.15|1644.15|1628.15|1644.15|1628.15|1
1642238700000|2022-01-15 09:25:00|1644.19|1628.19|1644.53|1628.53|1644.92|1628.92|1644.19|1628.19|5
1642238710000|2022-01-15 09:25:10|1644.73|1628.73|1645.33|1629.33|1645.33|1629.33|1644.73|1628.73|3
1642238720000|2022-01-15 09:25:20|1645.39|1629.39|1645.34|1629.34|1645.39|1629.39|1645.33|1629.33|3
1642238730000|2022-01-15 09:25:30|1645.4|1629.4|1645.4|1629.4|1645.4|1629.4|1645.4|1629.4|1
1642238750000|2022-01-15 09:25:50|1645.34|1629.34|1645.39|1629.39|1645.45|1629.45|1645.34|1629.34|5
1642238760000|2022-01-15 09:26:00|1645.45|1629.45|1645.39|1629.39|1645.5|1629.5|1645.39|1629.39|4
1642238780000|2022-01-15 09:26:20|1645.46|1629.46|1645.46|1629.46|1645.46|1629.46|1645.39|1629.39|5
1642238790000|2022-01-15 09:26:30|1645.39|1629.39|1645.39|1629.39|1645.46|1629.46|1645.39|1629.39|7
1642238800000|2022-01-15 09:26:40|1645.18|1629.18|1645.18|1629.18|1645.18|1629.18|1645.18|1629.18|1
1642238810000|2022-01-15 09:26:50|1645.03|1629.03|1644.85|1628.85|1645.03|1629.03|1644.85|1628.85|2
1642238820000|2022-01-15 09:27:00|1644.5|1628.5|1644.31|1628.31|1644.5|1628.5|1644.13|1628.13|8
1642238830000|2022-01-15 09:27:10|1644.15|1628.15|1646.05|1630.05|1646.05|1630.05|1644.15|1628.15|9
1642238840000|2022-01-15 09:27:20|1646.16|1630.16|1646.36|1630.36|1646.45|1630.45|1646.16|1630.16|4
1642238850000|2022-01-15 09:27:30|1646.64|1630.64|1646.5|1630.5|1647.09|1631.09|1646.5|1630.5|6
1642238860000|2022-01-15 09:27:40|1646.32|1630.32|1645.1|1629.1|1646.32|1630.32|1645.1|1629.1|6
1642238880000|2022-01-15 09:28:00|1645.45|1629.45|1645.1|1629.1|1645.45|1629.45|1645.1|1629.1|2
1642238890000|2022-01-15 09:28:10|1645.08|1629.08|1644.72|1628.72|1645.09|1629.09|1644.5|1628.5|9
1642238900000|2022-01-15 09:28:20|1644.75|1628.75|1644.75|1628.75|1645.15|1629.15|1644.5|1628.5|10
1642238910000|2022-01-15 09:28:30|1644.5|1628.5|1644.81|1628.81|1644.81|1628.81|1644.5|1628.5|4
1642238920000|2022-01-15 09:28:40|1645.22|1629.22|1645.45|1629.45|1645.45|1629.45|1645.22|1629.22|3
1642238930000|2022-01-15 09:28:50|1645.5|1629.5|1645.55|1629.55|1645.7|1629.7|1645.5|1629.5|8
1642238940000|2022-01-15 09:29:00|1645.47|1629.47|1646.26|1630.26|1646.26|1630.26|1645.42|1629.42|9
1642238950000|2022-01-15 09:29:10|1646.5|1630.5|1647.47|1631.47|1647.47|1631.47|1646.5|1630.5|3
1642238960000|2022-01-15 09:29:20|1647.5|1631.5|1647.51|1631.51|1647.76|1631.76|1647.5|1631.5|9
1642238970000|2022-01-15 09:29:30|1647.63|1631.63|1648.35|1632.35|1648.35|1632.35|1647.63|1631.63|4
1642238980000|2022-01-15 09:29:40|1648.49|1632.49|1648.49|1632.49|1648.49|1632.49|1648.49|1632.49|1
1642238990000|2022-01-15 09:29:50|1648.48|1632.48|1648.49|1632.49|1648.5|1632.5|1648.48|1632.48|4
1642239000000|2022-01-15 09:30:00|1648.5|1632.5|1648.5|1632.5|1648.5|1632.5|1648.5|1632.5|1
1642239010000|2022-01-15 09:30:10|1647.75|1631.75|1647.55|1631.55|1647.75|1631.75|1647.55|1631.55|2
1642239020000|2022-01-15 09:30:20|1647.5|1631.5|1647.5|1631.5|1647.5|1631.5|1647.5|1631.5|1
1642239040000|2022-01-15 09:30:40|1647.75|1631.75|1648.48|1632.48|1648.49|1632.49|1647.75|1631.75|5
1642239050000|2022-01-15 09:30:50|1649.25|1633.25|1649.25|1633.25|1649.25|1633.25|1648.97|1632.97|5
1642239060000|2022-01-15 09:31:00|1649.5|1633.5|1650|1634|1650|1634|1649.5|1633.5|5
1642239070000|2022-01-15 09:31:10|1649.75|1633.75|1649.75|1633.75|1649.75|1633.75|1649.5|1633.5|5
1642239080000|2022-01-15 09:31:20|1649.79|1633.79|1650.35|1634.35|1650.35|1634.35|1649.79|1633.79|9
1642239090000|2022-01-15 09:31:30|1649.85|1633.85|1649.75|1633.75|1650.09|1634.09|1649.5|1633.5|14
1642239100000|2022-01-15 09:31:40|1650|1634|1650.31|1634.31|1650.35|1634.35|1650|1634|3
1642239110000|2022-01-15 09:31:50|1650.48|1634.48|1650.54|1634.54|1650.62|1634.62|1650.48|1634.48|9
1642239120000|2022-01-15 09:32:00|1650.62|1634.62|1651.6|1635.6|1651.6|1635.6|1650.62|1634.62|6
1642239130000|2022-01-15 09:32:10|1651.73|1635.73|1655.42|1639.42|1655.42|1639.42|1651.73|1635.73|11
1642239140000|2022-01-15 09:32:20|1655.26|1639.26|1655.8|1639.8|1655.8|1639.8|1655.16|1639.16|5
1642239150000|2022-01-15 09:32:30|1655.86|1639.86|1654.59|1638.59|1656|1640|1654.59|1638.59|8
1642239160000|2022-01-15 09:32:40|1654.5|1638.5|1655.32|1639.32|1655.32|1639.32|1654|1638|6
1642239170000|2022-01-15 09:32:50|1654.87|1638.87|1653.5|1637.5|1654.87|1638.87|1653.5|1637.5|11
1642239180000|2022-01-15 09:33:00|1653|1637|1653|1637|1653|1637|1652.5|1636.5|6
1642239190000|2022-01-15 09:33:10|1652.5|1636.5|1652.11|1636.11|1652.79|1636.79|1652.11|1636.11|4
1642239200000|2022-01-15 09:33:20|1652.21|1636.21|1652.24|1636.24|1652.24|1636.24|1652.1|1636.1|6
1642239210000|2022-01-15 09:33:30|1651.89|1635.89|1652.5|1636.5|1652.51|1636.51|1651.61|1635.61|7
1642239220000|2022-01-15 09:33:40|1652.51|1636.51|1653.5|1637.5|1653.77|1637.77|1652.51|1636.51|10
1642239230000|2022-01-15 09:33:50|1653.38|1637.38|1653.5|1637.5|1653.5|1637.5|1653.38|1637.38|2
1642239240000|2022-01-15 09:34:00|1653.38|1637.38|1653.5|1637.5|1653.5|1637.5|1653.38|1637.38|2
1642239250000|2022-01-15 09:34:10|1653.61|1637.61|1652.5|1636.5|1653.61|1637.61|1652.5|1636.5|5
1642239260000|2022-01-15 09:34:20|1652.9|1636.9|1652.5|1636.5|1652.9|1636.9|1652.5|1636.5|3
1642239270000|2022-01-15 09:34:30|1652.45|1636.45|1652.45|1636.45|1652.45|1636.45|1652.45|1636.45|1
1642239280000|2022-01-15 09:34:40|1652.5|1636.5|1652.5|1636.5|1652.5|1636.5|1652.5|1636.5|1
1642239310000|2022-01-15 09:35:10|1652.45|1636.45|1651.94|1635.94|1652.45|1636.45|1651.94|1635.94|3
1642239340000|2022-01-15 09:35:40|1651.75|1635.75|1651.51|1635.51|1651.75|1635.75|1651.51|1635.51|4
1642239350000|2022-01-15 09:35:50|1651.21|1635.21|1651.21|1635.21|1651.21|1635.21|1651.21|1635.21|1
1642239360000|2022-01-15 09:36:00|1650.72|1634.72|1650.6|1634.6|1650.72|1634.72|1650.6|1634.6|2
1642239370000|2022-01-15 09:36:10|1650.68|1634.68|1650.41|1634.41|1650.68|1634.68|1650.41|1634.41|5
1642239380000|2022-01-15 09:36:20|1650.34|1634.34|1650.46|1634.46|1650.53|1634.53|1650.24|1634.24|6
1642239390000|2022-01-15 09:36:30|1650.5|1634.5|1650.46|1634.46|1650.5|1634.5|1650.46|1634.46|2
1642239400000|2022-01-15 09:36:40|1650.45|1634.45|1650.39|1634.39|1650.45|1634.45|1650.1|1634.1|7
1642239420000|2022-01-15 09:37:00|1650.4|1634.4|1650.62|1634.62|1650.62|1634.62|1650.15|1634.15|6
1642239430000|2022-01-15 09:37:10|1651.11|1635.11|1651.72|1635.72|1651.72|1635.72|1651.11|1635.11|4
1642239440000|2022-01-15 09:37:20|1651.79|1635.79|1651.5|1635.5|1651.79|1635.79|1651.5|1635.5|2
1642239470000|2022-01-15 09:37:50|1651.4|1635.4|1651.4|1635.4|1651.4|1635.4|1651.4|1635.4|1
1642239500000|2022-01-15 09:38:20|1651.18|1635.18|1649.55|1633.55|1651.18|1635.18|1649.55|1633.55|11
1642239510000|2022-01-15 09:38:30|1649.52|1633.52|1649.38|1633.38|1649.52|1633.52|1649.18|1633.18|4
1642239520000|2022-01-15 09:38:40|1648.88|1632.88|1648.88|1632.88|1648.99|1632.99|1648.88|1632.88|3
1642239530000|2022-01-15 09:38:50|1648.99|1632.99|1648.3|1632.3|1648.99|1632.99|1648.3|1632.3|5
1642239540000|2022-01-15 09:39:00|1648.4|1632.4|1648|1632|1648.5|1632.5|1648|1632|7
1642239560000|2022-01-15 09:39:20|1647.5|1631.5|1647|1631|1647.69|1631.69|1647|1631|7
1642239570000|2022-01-15 09:39:30|1646.86|1630.86|1646.5|1630.5|1646.86|1630.86|1646.5|1630.5|4
1642239580000|2022-01-15 09:39:40|1646.4|1630.4|1646.62|1630.62|1646.62|1630.62|1646.4|1630.4|3
1642239590000|2022-01-15 09:39:50|1646.5|1630.5|1646.59|1630.59|1646.59|1630.59|1646.5|1630.5|2
1642239600000|2022-01-15 09:40:00|1646.5|1630.5|1646.59|1630.59|1646.59|1630.59|1646.5|1630.5|2
1642239610000|2022-01-15 09:40:10|1646.48|1630.48|1646.5|1630.5|1646.5|1630.5|1646.35|1630.35|5
1642239620000|2022-01-15 09:40:20|1646.45|1630.45|1646.48|1630.48|1646.48|1630.48|1646.45|1630.45|2
1642239640000|2022-01-15 09:40:40|1646.45|1630.45|1645.5|1629.5|1646.45|1630.45|1645.5|1629.5|4
1642239660000|2022-01-15 09:41:00|1645.59|1629.59|1645.5|1629.5|1645.59|1629.59|1645.5|1629.5|2
1642239670000|2022-01-15 09:41:10|1645.6|1629.6|1645.56|1629.56|1645.6|1629.6|1645.5|1629.5|4
1642239680000|2022-01-15 09:41:20|1645.46|1629.46|1645.64|1629.64|1645.77|1629.77|1645.46|1629.46|9
1642239690000|2022-01-15 09:41:30|1645.59|1629.59|1645.72|1629.72|1645.72|1629.72|1645.59|1629.59|2
1642239700000|2022-01-15 09:41:40|1645.59|1629.59|1645.59|1629.59|1645.59|1629.59|1645.59|1629.59|1
1642239710000|2022-01-15 09:41:50|1645.77|1629.77|1645.6|1629.6|1645.77|1629.77|1645.5|1629.5|3
1642239720000|2022-01-15 09:42:00|1645.5|1629.5|1645.5|1629.5|1645.5|1629.5|1645.5|1629.5|1
1642239730000|2022-01-15 09:42:10|1645.64|1629.64|1645.6|1629.6|1645.64|1629.64|1645.5|1629.5|3
1642239740000|2022-01-15 09:42:20|1645.44|1629.44|1645.46|1629.46|1645.46|1629.46|1645.36|1629.36|4
1642239750000|2022-01-15 09:42:30|1645.35|1629.35|1645.24|1629.24|1645.35|1629.35|1645.04|1629.04|3
1642239760000|2022-01-15 09:42:40|1645.35|1629.35|1645.24|1629.24|1645.35|1629.35|1645.24|1629.24|2
1642239770000|2022-01-15 09:42:50|1644.94|1628.94|1645.36|1629.36|1645.5|1629.5|1644.94|1628.94|4
1642239780000|2022-01-15 09:43:00|1645.19|1629.19|1644.89|1628.89|1645.19|1629.19|1644.89|1628.89|2
1642239810000|2022-01-15 09:43:30|1644.78|1628.78|1644.59|1628.59|1644.78|1628.78|1644.59|1628.59|2
1642239820000|2022-01-15 09:43:40|1644.3|1628.3|1644.44|1628.44|1644.5|1628.5|1644.15|1628.15|6
1642239830000|2022-01-15 09:43:50|1644.53|1628.53|1644.44|1628.44|1644.53|1628.53|1644.44|1628.44|2
1642239840000|2022-01-15 09:44:00|1644.37|1628.37|1644.5|1628.5|1644.5|1628.5|1644.14|1628.14|3
1642239850000|2022-01-15 09:44:10|1644.37|1628.37|1644.37|1628.37|1644.37|1628.37|1644.37|1628.37|1
1642239860000|2022-01-15 09:44:20|1644.14|1628.14|1644.37|1628.37|1644.37|1628.37|1644.14|1628.14|2
1642239870000|2022-01-15 09:44:30|1644.14|1628.14|1643.61|1627.61|1644.14|1628.14|1643.61|1627.61|6
1642239880000|2022-01-15 09:44:40|1643.6|1627.6|1644.8|1628.8|1644.83|1628.83|1643.6|1627.6|10
1642239890000|2022-01-15 09:44:50|1644.83|1628.83|1644.8|1628.8|1644.83|1628.83|1644.61|1628.61|4
1642239900000|2022-01-15 09:45:00|1644.69|1628.69|1644.96|1628.96|1645|1629|1644.5|1628.5|5
1642239910000|2022-01-15 09:45:10|1644.67|1628.67|1644.55|1628.55|1644.67|1628.67|1644.5|1628.5|4
1642239920000|2022-01-15 09:45:20|1644.65|1628.65|1646.92|1630.92|1647.46|1631.46|1644.65|1628.65|17
1642239930000|2022-01-15 09:45:30|1647.47|1631.47|1647.5|1631.5|1648.15|1632.15|1647.47|1631.47|8
1642239940000|2022-01-15 09:45:40|1647.68|1631.68|1646.5|1630.5|1647.68|1631.68|1646.5|1630.5|8
1642239950000|2022-01-15 09:45:50|1646.75|1630.75|1646.9|1630.9|1647.03|1631.03|1646.5|1630.5|13
1642239960000|2022-01-15 09:46:00|1646.92|1630.92|1646.5|1630.5|1647|1631|1646.5|1630.5|6
1642239970000|2022-01-15 09:46:10|1646.79|1630.79|1646.72|1630.72|1646.79|1630.79|1646.72|1630.72|2
1642239980000|2022-01-15 09:46:20|1646.5|1630.5|1646.61|1630.61|1646.72|1630.72|1646.5|1630.5|4
1642239990000|2022-01-15 09:46:30|1646.5|1630.5|1645.5|1629.5|1646.61|1630.61|1645.5|1629.5|6
1642240000000|2022-01-15 09:46:40|1645.79|1629.79|1645.8|1629.8|1646.22|1630.22|1645.75|1629.75|6
1642240010000|2022-01-15 09:46:50|1645.84|1629.84|1645.5|1629.5|1645.84|1629.84|1645.5|1629.5|2
1642240020000|2022-01-15 09:47:00|1645.79|1629.79|1646.36|1630.36|1646.43|1630.43|1645.45|1629.45|7
1642240030000|2022-01-15 09:47:10|1646.55|1630.55|1645.98|1629.98|1646.55|1630.55|1645.48|1629.48|7
1642240040000|2022-01-15 09:47:20|1646.2|1630.2|1646.56|1630.56|1646.6|1630.6|1646.2|1630.2|4
1642240050000|2022-01-15 09:47:30|1646.6|1630.6|1646.72|1630.72|1646.75|1630.75|1646.35|1630.35|11
1642240060000|2022-01-15 09:47:40|1646.75|1630.75|1646.75|1630.75|1646.95|1630.95|1646.45|1630.45|6
1642240070000|2022-01-15 09:47:50|1646.92|1630.92|1646.75|1630.75|1646.98|1630.98|1646.5|1630.5|10
1642240080000|2022-01-15 09:48:00|1646.5|1630.5|1646.8|1630.8|1647.05|1631.05|1646.39|1630.39|9
1642240090000|2022-01-15 09:48:10|1647.05|1631.05|1648.07|1632.07|1648.07|1632.07|1646.8|1630.8|5
1642240100000|2022-01-15 09:48:20|1647.9|1631.9|1647|1631|1647.9|1631.9|1647|1631|9
1642240110000|2022-01-15 09:48:30|1646.5|1630.5|1646.78|1630.78|1646.94|1630.94|1646.5|1630.5|3
1642240130000|2022-01-15 09:48:50|1647.45|1631.45|1647.11|1631.11|1647.45|1631.45|1647.11|1631.11|3
1642240140000|2022-01-15 09:49:00|1647.12|1631.12|1646.61|1630.61|1647.12|1631.12|1646.61|1630.61|3
1642240150000|2022-01-15 09:49:10|1646.6|1630.6|1646.6|1630.6|1646.6|1630.6|1646.6|1630.6|1
1642240160000|2022-01-15 09:49:20|1646.61|1630.61|1647.13|1631.13|1647.56|1631.56|1646.61|1630.61|8
1642240170000|2022-01-15 09:49:30|1646.67|1630.67|1646.5|1630.5|1646.67|1630.67|1646.5|1630.5|2
1642240190000|2022-01-15 09:49:50|1646.96|1630.96|1647.42|1631.42|1647.42|1631.42|1646.96|1630.96|2
1642240200000|2022-01-15 09:50:00|1647.5|1631.5|1647.43|1631.43|1647.5|1631.5|1647.43|1631.43|4
1642240210000|2022-01-15 09:50:10|1647.62|1631.62|1647.9|1631.9|1647.9|1631.9|1647.62|1631.62|2
1642240230000|2022-01-15 09:50:30|1647.85|1631.85|1647.57|1631.57|1647.85|1631.85|1647.57|1631.57|3
1642240240000|2022-01-15 09:50:40|1647.5|1631.5|1647.5|1631.5|1647.5|1631.5|1647.5|1631.5|1
1642240250000|2022-01-15 09:50:50|1647.57|1631.57|1647.62|1631.62|1647.62|1631.62|1647.55|1631.55|4
1642240260000|2022-01-15 09:51:00|1647.55|1631.55|1647.54|1631.54|1647.65|1631.65|1647.5|1631.5|7
1642240270000|2022-01-15 09:51:10|1647.6|1631.6|1647.57|1631.57|1647.6|1631.6|1647.5|1631.5|6
1642240280000|2022-01-15 09:51:20|1647.62|1631.62|1647.57|1631.57|1647.62|1631.62|1647.57|1631.57|2
1642240290000|2022-01-15 09:51:30|1647.5|1631.5|1647.62|1631.62|1647.62|1631.62|1647.5|1631.5|3
1642240310000|2022-01-15 09:51:50|1647.84|1631.84|1649.25|1633.25|1649.25|1633.25|1647.84|1631.84|9
1642240320000|2022-01-15 09:52:00|1649.3|1633.3|1649.48|1633.48|1649.48|1633.48|1649.3|1633.3|3
1642240330000|2022-01-15 09:52:10|1649.83|1633.83|1650.45|1634.45|1650.45|1634.45|1649.83|1633.83|7
1642240340000|2022-01-15 09:52:20|1649.95|1633.95|1649.75|1633.75|1649.95|1633.95|1649.45|1633.45|5
1642240350000|2022-01-15 09:52:30|1649.79|1633.79|1649.67|1633.67|1649.79|1633.79|1649.45|1633.45|6
1642240360000|2022-01-15 09:52:40|1649.7|1633.7|1649.67|1633.67|1649.7|1633.7|1649.45|1633.45|4
1642240370000|2022-01-15 09:52:50|1649.45|1633.45|1649.5|1633.5|1650|1634|1649.45|1633.45|4
1642240380000|2022-01-15 09:53:00|1649.28|1633.28|1649.34|1633.34|1649.34|1633.34|1648.75|1632.75|11
1642240390000|2022-01-15 09:53:10|1649.53|1633.53|1650.08|1634.08|1650.08|1634.08|1649.53|1633.53|5
1642240430000|2022-01-15 09:53:50|1650.22|1634.22|1650.44|1634.44|1650.44|1634.44|1650.06|1634.06|6
1642240470000|2022-01-15 09:54:30|1650.3|1634.3|1650.3|1634.3|1650.3|1634.3|1650.3|1634.3|1
1642240480000|2022-01-15 09:54:40|1650.06|1634.06|1649.5|1633.5|1650.06|1634.06|1649.5|1633.5|2
1642240490000|2022-01-15 09:54:50|1649.72|1633.72|1649.9|1633.9|1650.35|1634.35|1649.72|1633.72|5
1642240500000|2022-01-15 09:55:00|1649.91|1633.91|1650|1634|1650.62|1634.62|1649.91|1633.91|15
1642240510000|2022-01-15 09:55:10|1649.9|1633.9|1650.52|1634.52|1650.62|1634.62|1649.9|1633.9|9
1642240520000|2022-01-15 09:55:20|1650.58|1634.58|1650.6|1634.6|1651.03|1635.03|1650.58|1634.58|6
1642240530000|2022-01-15 09:55:30|1650.48|1634.48|1650.5|1634.5|1650.5|1634.5|1650.48|1634.48|2
1642240540000|2022-01-15 09:55:40|1650.4|1634.4|1650.4|1634.4|1650.4|1634.4|1650.4|1634.4|1
1642240550000|2022-01-15 09:55:50|1650.11|1634.11|1650.01|1634.01|1650.11|1634.11|1650.01|1634.01|2
1642240560000|2022-01-15 09:56:00|1649.9|1633.9|1650.18|1634.18|1650.18|1634.18|1649.9|1633.9|4
1642240570000|2022-01-15 09:56:10|1650.11|1634.11|1649.89|1633.89|1650.2|1634.2|1649.89|1633.89|3
1642240580000|2022-01-15 09:56:20|1649.9|1633.9|1650.81|1634.81|1650.97|1634.97|1649.9|1633.9|7
1642240600000|2022-01-15 09:56:40|1650.7|1634.7|1650.66|1634.66|1651|1635|1650.65|1634.65|7
1642240610000|2022-01-15 09:56:50|1650.01|1634.01|1650.56|1634.56|1650.56|1634.56|1649.5|1633.5|13
1642240620000|2022-01-15 09:57:00|1650.58|1634.58|1653.5|1637.5|1653.84|1637.84|1650.58|1634.58|20
1642240630000|2022-01-15 09:57:10|1653.32|1637.32|1652.92|1636.92|1653.32|1637.32|1652.5|1636.5|11
1642240640000|2022-01-15 09:57:20|1652.5|1636.5|1652.25|1636.25|1652.79|1636.79|1652.25|1636.25|4
1642240650000|2022-01-15 09:57:30|1652.13|1636.13|1652.66|1636.66|1652.9|1636.9|1652.13|1636.13|15
1642240660000|2022-01-15 09:57:40|1652.5|1636.5|1650.88|1634.88|1652.66|1636.66|1650.88|1634.88|10
1642240670000|2022-01-15 09:57:50|1650.94|1634.94|1651.17|1635.17|1651.34|1635.34|1650.94|1634.94|6
1642240680000|2022-01-15 09:58:00|1651.19|1635.19|1651.95|1635.95|1651.95|1635.95|1651.19|1635.19|15
1642240690000|2022-01-15 09:58:10|1652.12|1636.12|1652.12|1636.12|1652.35|1636.35|1652.12|1636.12|4
1642240700000|2022-01-15 09:58:20|1651.88|1635.88|1651.23|1635.23|1652.13|1636.13|1651|1635|10
1642240710000|2022-01-15 09:58:30|1651.51|1635.51|1652|1636|1652.24|1636.24|1651.44|1635.44|12
1642240720000|2022-01-15 09:58:40|1652.36|1636.36|1651.79|1635.79|1652.39|1636.39|1651.75|1635.75|6
1642240730000|2022-01-15 09:58:50|1652|1636|1652.35|1636.35|1652.35|1636.35|1652|1636|8
1642240740000|2022-01-15 09:59:00|1652.5|1636.5|1652.75|1636.75|1652.75|1636.75|1652.5|1636.5|4
1642240750000|2022-01-15 09:59:10|1652.5|1636.5|1652.5|1636.5|1652.5|1636.5|1652.5|1636.5|1
1642240760000|2022-01-15 09:59:20|1652.19|1636.19|1652.19|1636.19|1652.19|1636.19|1652.19|1636.19|1
1642240770000|2022-01-15 09:59:30|1652.15|1636.15|1652.4|1636.4|1652.54|1636.54|1652.15|1636.15|9
1642240780000|2022-01-15 09:59:40|1652.46|1636.46|1652.5|1636.5|1652.75|1636.75|1652.46|1636.46|7
1642240790000|2022-01-15 09:59:50|1652|1636|1651.5|1635.5|1652|1636|1651.5|1635.5|2
1642240800000|2022-01-15 10:00:00|1651|1635|1650.5|1634.5|1651|1635|1650.5|1634.5|2
1642240810000|2022-01-15 10:00:10|1649.5|1633.5|1649.5|1633.5|1649.88|1633.88|1649.5|1633.5|5
1642240820000|2022-01-15 10:00:20|1649.75|1633.75|1650|1634|1650.27|1634.27|1649.72|1633.72|5
1642240830000|2022-01-15 10:00:30|1650.17|1634.17|1650|1634|1650.5|1634.5|1650|1634|7
1642240850000|2022-01-15 10:00:50|1649.5|1633.5|1649.5|1633.5|1649.5|1633.5|1649.5|1633.5|1
1642240860000|2022-01-15 10:01:00|1649.11|1633.11|1648.86|1632.86|1649.11|1633.11|1648.61|1632.61|8
1642240870000|2022-01-15 10:01:10|1648.75|1632.75|1649.19|1633.19|1649.19|1633.19|1648.5|1632.5|5
1642240880000|2022-01-15 10:01:20|1649.2|1633.2|1649.67|1633.67|1649.67|1633.67|1649.2|1633.2|5
1642240890000|2022-01-15 10:01:30|1649.45|1633.45|1650.01|1634.01|1650.19|1634.19|1649.45|1633.45|11
1642240900000|2022-01-15 10:01:40|1650.29|1634.29|1650.29|1634.29|1650.29|1634.29|1650.29|1634.29|1
1642240910000|2022-01-15 10:01:50|1650.5|1634.5|1650.5|1634.5|1650.5|1634.5|1650.5|1634.5|1
1642240920000|2022-01-15 10:02:00|1650.47|1634.47|1651.4|1635.4|1651.4|1635.4|1650.47|1634.47|5
1642240930000|2022-01-15 10:02:10|1651.62|1635.62|1651.97|1635.97|1651.97|1635.97|1651.47|1635.47|7
1642240940000|2022-01-15 10:02:20|1652.27|1636.27|1652.5|1636.5|1652.5|1636.5|1652.27|1636.27|4
1642240950000|2022-01-15 10:02:30|1652.72|1636.72|1653.2|1637.2|1653.2|1637.2|1652.5|1636.5|6
1642240960000|2022-01-15 10:02:40|1652.98|1636.98|1652.5|1636.5|1653.2|1637.2|1652.5|1636.5|10
1642240970000|2022-01-15 10:02:50|1652.45|1636.45|1652.66|1636.66|1652.95|1636.95|1652.45|1636.45|4
1642240980000|2022-01-15 10:03:00|1652.47|1636.47|1651.68|1635.68|1652.67|1636.67|1651.68|1635.68|11
1642240990000|2022-01-15 10:03:10|1651.77|1635.77|1651.97|1635.97|1651.97|1635.97|1651.68|1635.68|5
1642241000000|2022-01-15 10:03:20|1652.04|1636.04|1652.3|1636.3|1652.35|1636.35|1652.04|1636.04|3
1642241010000|2022-01-15 10:03:30|1652.26|1636.26|1652.18|1636.18|1652.26|1636.26|1652.18|1636.18|2
1642241020000|2022-01-15 10:03:40|1652|1636|1652|1636|1652|1636|1651.9|1635.9|5
1642241040000|2022-01-15 10:04:00|1651.5|1635.5|1651.27|1635.27|1651.72|1635.72|1651.27|1635.27|3
1642241050000|2022-01-15 10:04:10|1651.48|1635.48|1651.27|1635.27|1651.48|1635.48|1651.22|1635.22|10
1642241060000|2022-01-15 10:04:20|1651.5|1635.5|1651.5|1635.5|1651.5|1635.5|1651.5|1635.5|1
1642241070000|2022-01-15 10:04:30|1651.27|1635.27|1650.79|1634.79|1651.27|1635.27|1650.72|1634.72|10
1642241080000|2022-01-15 10:04:40|1650.82|1634.82|1650.72|1634.72|1650.82|1634.82|1650.5|1634.5|4
1642241090000|2022-01-15 10:04:50|1650.82|1634.82|1650.5|1634.5|1651.24|1635.24|1650.5|1634.5|12
1642241100000|2022-01-15 10:05:00|1650.72|1634.72|1650.33|1634.33|1650.72|1634.72|1650.33|1634.33|2
1642241110000|2022-01-15 10:05:10|1650.82|1634.82|1651.43|1635.43|1651.43|1635.43|1650.61|1634.61|6
1642241120000|2022-01-15 10:05:20|1651.72|1635.72|1651.5|1635.5|1651.72|1635.72|1651.5|1635.5|2
1642241130000|2022-01-15 10:05:30|1651.57|1635.57|1651.5|1635.5|1651.7|1635.7|1651.5|1635.5|3
1642241150000|2022-01-15 10:05:50|1651.66|1635.66|1651.66|1635.66|1651.66|1635.66|1651.66|1635.66|1
1642241160000|2022-01-15 10:06:00|1651.8|1635.8|1651.86|1635.86|1652|1636|1651.8|1635.8|6
1642241170000|2022-01-15 10:06:10|1652|1636|1652.5|1636.5|1652.5|1636.5|1651.86|1635.86|3
1642241180000|2022-01-15 10:06:20|1652.45|1636.45|1652.5|1636.5|1652.5|1636.5|1652.45|1636.45|2
1642241200000|2022-01-15 10:06:40|1652.44|1636.44|1652.34|1636.34|1652.44|1636.44|1652.34|1636.34|2
1642241210000|2022-01-15 10:06:50|1652.19|1636.19|1651.37|1635.37|1652.19|1636.19|1651.37|1635.37|4
1642241220000|2022-01-15 10:07:00|1651.5|1635.5|1651.35|1635.35|1651.5|1635.5|1651.35|1635.35|2
1642241230000|2022-01-15 10:07:10|1651.26|1635.26|1651.26|1635.26|1651.4|1635.4|1651.26|1635.26|3
1642241260000|2022-01-15 10:07:40|1651.43|1635.43|1651.37|1635.37|1651.44|1635.44|1651.37|1635.37|3
1642241270000|2022-01-15 10:07:50|1651.5|1635.5|1651.5|1635.5|1651.5|1635.5|1651.39|1635.39|4
1642241300000|2022-01-15 10:08:20|1651.65|1635.65|1651.79|1635.79|1651.79|1635.79|1651.4|1635.4|6
1642241310000|2022-01-15 10:08:30|1651.72|1635.72|1653.45|1637.45|1653.45|1637.45|1651.72|1635.72|13
1642241320000|2022-01-15 10:08:40|1653.29|1637.29|1652.75|1636.75|1653.29|1637.29|1652.5|1636.5|10
1642241330000|2022-01-15 10:08:50|1652.79|1636.79|1652.5|1636.5|1652.79|1636.79|1652.5|1636.5|2
1642241340000|2022-01-15 10:09:00|1652.13|1636.13|1651.5|1635.5|1652.13|1636.13|1651.5|1635.5|3
1642241350000|2022-01-15 10:09:10|1651.25|1635.25|1651.15|1635.15|1651.25|1635.25|1651.15|1635.15|2
1642241360000|2022-01-15 10:09:20|1650.5|1634.5|1653|1637|1653.9|1637.9|1650.5|1634.5|17
1642241380000|2022-01-15 10:09:40|1652.82|1636.82|1653.08|1637.08|1653.27|1637.27|1652.76|1636.76|9
1642241390000|2022-01-15 10:09:50|1653.28|1637.28|1653.22|1637.22|1653.28|1637.28|1653.22|1637.22|2
1642241400000|2022-01-15 10:10:00|1653.28|1637.28|1653.45|1637.45|1653.45|1637.45|1653.09|1637.09|5
1642241410000|2022-01-15 10:10:10|1653|1637|1654.1|1638.1|1654.1|1638.1|1653|1637|5
1642241420000|2022-01-15 10:10:20|1654|1638|1654|1638|1654.1|1638.1|1653.6|1637.6|10
1642241430000|2022-01-15 10:10:30|1653.75|1637.75|1653.82|1637.82|1653.82|1637.82|1653.75|1637.75|2
1642241440000|2022-01-15 10:10:40|1653.57|1637.57|1653.72|1637.72|1653.82|1637.82|1653.57|1637.57|6
1642241450000|2022-01-15 10:10:50|1653.79|1637.79|1653.79|1637.79|1653.79|1637.79|1653.72|1637.72|3
1642241460000|2022-01-15 10:11:00|1653.91|1637.91|1654|1638|1654.45|1638.45|1653.91|1637.91|7
1642241470000|2022-01-15 10:11:10|1654.09|1638.09|1653.72|1637.72|1654.09|1638.09|1653.5|1637.5|11
1642241480000|2022-01-15 10:11:20|1653.63|1637.63|1653.96|1637.96|1654|1638|1653.21|1637.21|10
1642241490000|2022-01-15 10:11:30|1653.64|1637.64|1653.79|1637.79|1653.79|1637.79|1653.5|1637.5|6
1642241500000|2022-01-15 10:11:40|1653.5|1637.5|1653.75|1637.75|1654.3|1638.3|1653.5|1637.5|10
1642241510000|2022-01-15 10:11:50|1653.39|1637.39|1654|1638|1654|1638|1653.35|1637.35|6
1642241520000|2022-01-15 10:12:00|1654.05|1638.05|1654.51|1638.51|1654.51|1638.51|1654.05|1638.05|3
1642241530000|2022-01-15 10:12:10|1654.5|1638.5|1655.19|1639.19|1655.19|1639.19|1654.5|1638.5|6
1642241540000|2022-01-15 10:12:20|1654.88|1638.88|1654.98|1638.98|1655.22|1639.22|1654.88|1638.88|6
1642241550000|2022-01-15 10:12:30|1654.65|1638.65|1654.65|1638.65|1654.65|1638.65|1654.65|1638.65|1
1642241560000|2022-01-15 10:12:40|1654.8|1638.8|1654.98|1638.98|1655.22|1639.22|1654.8|1638.8|6
1642241570000|2022-01-15 10:12:50|1655.03|1639.03|1655.17|1639.17|1655.17|1639.17|1654.98|1638.98|3
1642241580000|2022-01-15 10:13:00|1655.22|1639.22|1654.75|1638.75|1655.22|1639.22|1654.75|1638.75|5
1642241600000|2022-01-15 10:13:20|1654.76|1638.76|1655.27|1639.27|1655.27|1639.27|1654.76|1638.76|3
1642241610000|2022-01-15 10:13:30|1654.82|1638.82|1655.2|1639.2|1655.2|1639.2|1654.82|1638.82|2
1642241630000|2022-01-15 10:13:50|1655.22|1639.22|1654.82|1638.82|1655.22|1639.22|1654.82|1638.82|4
1642241640000|2022-01-15 10:14:00|1654.5|1638.5|1654.5|1638.5|1654.5|1638.5|1654.2|1638.2|3
1642241650000|2022-01-15 10:14:10|1654.56|1638.56|1655.22|1639.22|1655.22|1639.22|1654.56|1638.56|10
1642241660000|2022-01-15 10:14:20|1655|1639|1655.22|1639.22|1655.22|1639.22|1655|1639|2
1642241700000|2022-01-15 10:15:00|1654.9|1638.9|1654.9|1638.9|1654.9|1638.9|1654.9|1638.9|1
1642241710000|2022-01-15 10:15:10|1654.65|1638.65|1654.65|1638.65|1654.65|1638.65|1654.65|1638.65|1
1642241720000|2022-01-15 10:15:20|1654.95|1638.95|1654.95|1638.95|1654.95|1638.95|1654.95|1638.95|1
1642241740000|2022-01-15 10:15:40|1655|1639|1654.68|1638.68|1655|1639|1654.5|1638.5|5
1642241750000|2022-01-15 10:15:50|1654.85|1638.85|1655.12|1639.12|1655.12|1639.12|1654.54|1638.54|5
1642241760000|2022-01-15 10:16:00|1655.05|1639.05|1655.04|1639.04|1655.32|1639.32|1655.04|1639.04|5
1642241770000|2022-01-15 10:16:10|1655.16|1639.16|1655.31|1639.31|1655.87|1639.87|1655.16|1639.16|10
1642241780000|2022-01-15 10:16:20|1655.24|1639.24|1654.67|1638.67|1655.24|1639.24|1654.67|1638.67|10
1642241790000|2022-01-15 10:16:30|1654.32|1638.32|1654.28|1638.28|1654.4|1638.4|1654.14|1638.14|4
1642241800000|2022-01-15 10:16:40|1654.47|1638.47|1655.21|1639.21|1655.21|1639.21|1654.47|1638.47|8
1642241810000|2022-01-15 10:16:50|1655.4|1639.4|1655.21|1639.21|1655.4|1639.4|1655.21|1639.21|2
1642241820000|2022-01-15 10:17:00|1655.2|1639.2|1655.2|1639.2|1655.2|1639.2|1655.2|1639.2|1
1642241830000|2022-01-15 10:17:10|1654.7|1638.7|1654.5|1638.5|1654.7|1638.7|1654.5|1638.5|2
1642241840000|2022-01-15 10:17:20|1653.5|1637.5|1654.12|1638.12|1654.12|1638.12|1653.5|1637.5|8
1642241850000|2022-01-15 10:17:30|1654.5|1638.5|1655.13|1639.13|1655.13|1639.13|1654.5|1638.5|7
1642241860000|2022-01-15 10:17:40|1655.03|1639.03|1654.5|1638.5|1655.03|1639.03|1654.5|1638.5|6
1642241870000|2022-01-15 10:17:50|1654.21|1638.21|1654|1638|1654.21|1638.21|1654|1638|3
1642241880000|2022-01-15 10:18:00|1653.9|1637.9|1654.17|1638.17|1654.17|1638.17|1653.9|1637.9|3
1642241890000|2022-01-15 10:18:10|1654.09|1638.09|1653.9|1637.9|1654.22|1638.22|1653.9|1637.9|4
1642241900000|2022-01-15 10:18:20|1654|1638|1653.79|1637.79|1654|1638|1653.75|1637.75|6
1642241920000|2022-01-15 10:18:40|1653.95|1637.95|1653.88|1637.88|1654.16|1638.16|1653.88|1637.88|4
1642241930000|2022-01-15 10:18:50|1653.5|1637.5|1653.5|1637.5|1654|1638|1653.29|1637.29|7
1642241940000|2022-01-15 10:19:00|1653.43|1637.43|1653.5|1637.5|1653.5|1637.5|1653.05|1637.05|5
1642241950000|2022-01-15 10:19:10|1653.44|1637.44|1653.5|1637.5|1653.5|1637.5|1653.44|1637.44|2
1642241960000|2022-01-15 10:19:20|1653.1|1637.1|1653|1637|1653.13|1637.13|1653|1637|3
1642241980000|2022-01-15 10:19:40|1652.61|1636.61|1653.3|1637.3|1653.4|1637.4|1652.61|1636.61|7
1642241990000|2022-01-15 10:19:50|1652.9|1636.9|1652.89|1636.89|1653|1637|1652.89|1636.89|4
1642242000000|2022-01-15 10:20:00|1652.94|1636.94|1653|1637|1653|1637|1652.94|1636.94|2
1642242010000|2022-01-15 10:20:10|1653.22|1637.22|1654|1638|1654|1638|1653.22|1637.22|7
1642242020000|2022-01-15 10:20:20|1653.75|1637.75|1651.93|1635.93|1654|1638|1651.93|1635.93|10
1642242030000|2022-01-15 10:20:30|1652|1636|1651.5|1635.5|1652|1636|1651.5|1635.5|4
1642242040000|2022-01-15 10:20:40|1651|1635|1650.94|1634.94|1651|1635|1650.44|1634.44|8
1642242050000|2022-01-15 10:20:50|1650.6|1634.6|1651|1635|1651|1635|1650.6|1634.6|3
1642242060000|2022-01-15 10:21:00|1650.5|1634.5|1649|1633|1650.5|1634.5|1649|1633|5
1642242070000|2022-01-15 10:21:10|1648.72|1632.72|1648.5|1632.5|1649|1633|1648.5|1632.5|4
1642242080000|2022-01-15 10:21:20|1648.34|1632.34|1648|1632|1648.4|1632.4|1648|1632|4
1642242090000|2022-01-15 10:21:30|1647.5|1631.5|1647.79|1631.79|1648|1632|1647.5|1631.5|6
1642242100000|2022-01-15 10:21:40|1648|1632|1648|1632|1648|1632|1648|1632|1
1642242110000|2022-01-15 10:21:50|1648.35|1632.35|1648.27|1632.27|1649|1633|1648.27|1632.27|7
1642242120000|2022-01-15 10:22:00|1648.22|1632.22|1648.22|1632.22|1648.34|1632.34|1648.22|1632.22|3
1642242130000|2022-01-15 10:22:10|1648.34|1632.34|1647.99|1631.99|1648.34|1632.34|1647.99|1631.99|4
1642242140000|2022-01-15 10:22:20|1647.8|1631.8|1647.72|1631.72|1648.05|1632.05|1647.55|1631.55|9
1642242160000|2022-01-15 10:22:40|1647.9|1631.9|1647.9|1631.9|1647.9|1631.9|1647.65|1631.65|3
1642242170000|2022-01-15 10:22:50|1647.65|1631.65|1647.65|1631.65|1647.9|1631.9|1647.65|1631.65|3
1642242180000|2022-01-15 10:23:00|1647.5|1631.5|1647.12|1631.12|1647.5|1631.5|1647|1631|9
1642242190000|2022-01-15 10:23:10|1647.22|1631.22|1647.12|1631.12|1647.24|1631.24|1647|1631|5
1642242200000|2022-01-15 10:23:20|1647|1631|1647|1631|1647|1631|1646.62|1630.62|5
1642242210000|2022-01-15 10:23:30|1646.62|1630.62|1647.12|1631.12|1647.12|1631.12|1646.62|1630.62|3
1642242220000|2022-01-15 10:23:40|1647.3|1631.3|1646.62|1630.62|1647.3|1631.3|1646.62|1630.62|4
1642242230000|2022-01-15 10:23:50|1646.6|1630.6|1647.4|1631.4|1647.4|1631.4|1646.6|1630.6|6
1642242240000|2022-01-15 10:24:00|1647.5|1631.5|1647.5|1631.5|1647.5|1631.5|1647.5|1631.5|1
1642242250000|2022-01-15 10:24:10|1647.35|1631.35|1647.12|1631.12|1647.5|1631.5|1647.12|1631.12|3
1642242260000|2022-01-15 10:24:20|1647.22|1631.22|1646.5|1630.5|1647.22|1631.22|1646.5|1630.5|5
1642242270000|2022-01-15 10:24:30|1647|1631|1647.5|1631.5|1647.53|1631.53|1647|1631|5
1642242280000|2022-01-15 10:24:40|1647.2|1631.2|1647.2|1631.2|1647.2|1631.2|1647.2|1631.2|1
1642242290000|2022-01-15 10:24:50|1646.95|1630.95|1647.35|1631.35|1647.5|1631.5|1646.95|1630.95|9
1642242300000|2022-01-15 10:25:00|1647.5|1631.5|1647.38|1631.38|1647.5|1631.5|1647.38|1631.38|6
1642242310000|2022-01-15 10:25:10|1646.7|1630.7|1646.7|1630.7|1646.7|1630.7|1646.7|1630.7|1
1642242320000|2022-01-15 10:25:20|1646.95|1630.95|1647.58|1631.58|1647.85|1631.85|1646.95|1630.95|10
1642242330000|2022-01-15 10:25:30|1647.85|1631.85|1647.69|1631.69|1647.96|1631.96|1647.5|1631.5|10
1642242340000|2022-01-15 10:25:40|1647.96|1631.96|1650.5|1634.5|1650.87|1634.87|1647.96|1631.96|24
1642242350000|2022-01-15 10:25:50|1651.3|1635.3|1651.45|1635.45|1652.15|1636.15|1651.3|1635.3|8
1642242360000|2022-01-15 10:26:00|1651|1635|1651|1635|1651.16|1635.16|1651|1635|3
1642242370000|2022-01-15 10:26:10|1650.9|1634.9|1651.03|1635.03|1651.03|1635.03|1650.5|1634.5|4
1642242380000|2022-01-15 10:26:20|1650.63|1634.63|1650.9|1634.9|1651.13|1635.13|1650.63|1634.63|4
1642242390000|2022-01-15 10:26:30|1651|1635|1650.5|1634.5|1651|1635|1650.5|1634.5|3
1642242400000|2022-01-15 10:26:40|1650.75|1634.75|1651.31|1635.31|1651.32|1635.32|1650.65|1634.65|9
1642242410000|2022-01-15 10:26:50|1651.23|1635.23|1651.32|1635.32|1651.32|1635.32|1651.21|1635.21|4
1642242420000|2022-01-15 10:27:00|1651.31|1635.31|1651.17|1635.17|1651.31|1635.31|1651.17|1635.17|8
1642242430000|2022-01-15 10:27:10|1651.15|1635.15|1651.23|1635.23|1651.24|1635.24|1650.75|1634.75|8
1642242440000|2022-01-15 10:27:20|1651.32|1635.32|1651.76|1635.76|1652.01|1636.01|1651.32|1635.32|4
1642242450000|2022-01-15 10:27:30|1651.75|1635.75|1651.65|1635.65|1651.76|1635.76|1651.4|1635.4|12
1642242460000|2022-01-15 10:27:40|1651.57|1635.57|1651.7|1635.7|1652|1636|1651.49|1635.49|9
1642242470000|2022-01-15 10:27:50|1651.68|1635.68|1651.47|1635.47|1651.68|1635.68|1651.27|1635.27|6
1642242480000|2022-01-15 10:28:00|1651.48|1635.48|1652|1636|1652|1636|1651.48|1635.48|7
1642242490000|2022-01-15 10:28:10|1652.28|1636.28|1652.26|1636.26|1652.28|1636.28|1651.75|1635.75|7
1642242500000|2022-01-15 10:28:20|1652.45|1636.45|1652.93|1636.93|1653.28|1637.28|1652.31|1636.31|9
1642242510000|2022-01-15 10:28:30|1653.03|1637.03|1652.9|1636.9|1653.03|1637.03|1652.86|1636.86|3
1642242520000|2022-01-15 10:28:40|1652.93|1636.93|1653.12|1637.12|1653.22|1637.22|1652.72|1636.72|6
1642242530000|2022-01-15 10:28:50|1652.95|1636.95|1652.5|1636.5|1653.2|1637.2|1652.5|1636.5|4
1642242540000|2022-01-15 10:29:00|1652|1636|1651.5|1635.5|1652|1636|1651.5|1635.5|2
1642242550000|2022-01-15 10:29:10|1651.4|1635.4|1651.5|1635.5|1651.5|1635.5|1651.3|1635.3|7
1642242560000|2022-01-15 10:29:20|1651.42|1635.42|1651.35|1635.35|1651.42|1635.42|1651.35|1635.35|2
1642242570000|2022-01-15 10:29:30|1651.14|1635.14|1651.14|1635.14|1651.14|1635.14|1651.14|1635.14|1
1642242580000|2022-01-15 10:29:40|1651.17|1635.17|1650.5|1634.5|1651.17|1635.17|1650.5|1634.5|4
1642242590000|2022-01-15 10:29:50|1651|1635|1650.5|1634.5|1651|1635|1650.5|1634.5|2
1642242600000|2022-01-15 10:30:00|1651|1635|1651.5|1635.5|1651.78|1635.78|1650.75|1634.75|9
1642242610000|2022-01-15 10:30:10|1651.38|1635.38|1651|1635|1651.4|1635.4|1650.9|1634.9|6
1642242620000|2022-01-15 10:30:20|1651.5|1635.5|1651|1635|1651.5|1635.5|1651|1635|2
1642242630000|2022-01-15 10:30:30|1650.9|1634.9|1650.9|1634.9|1650.9|1634.9|1650.5|1634.5|3
1642242640000|2022-01-15 10:30:40|1650.5|1634.5|1650.9|1634.9|1650.9|1634.9|1650.5|1634.5|2
1642242650000|2022-01-15 10:30:50|1651|1635|1651|1635|1651|1635|1651|1635|1
1642242660000|2022-01-15 10:31:00|1650.75|1634.75|1651.25|1635.25|1651.25|1635.25|1650.75|1634.75|2
1642242680000|2022-01-15 10:31:20|1651.5|1635.5|1650.98|1634.98|1651.5|1635.5|1650.78|1634.78|7
1642242690000|2022-01-15 10:31:30|1650.97|1634.97|1651.44|1635.44|1651.44|1635.44|1650.53|1634.53|7
1642242700000|2022-01-15 10:31:40|1651.15|1635.15|1651.13|1635.13|1651.44|1635.44|1650.73|1634.73|8
1642242710000|2022-01-15 10:31:50|1651.5|1635.5|1650.82|1634.82|1651.5|1635.5|1650.82|1634.82|4
1642242720000|2022-01-15 10:32:00|1651.04|1635.04|1651.08|1635.08|1651.35|1635.35|1650.52|1634.52|11
1642242730000|2022-01-15 10:32:10|1651.09|1635.09|1650.58|1634.58|1651.09|1635.09|1650.58|1634.58|3
1642242740000|2022-01-15 10:32:20|1650.68|1634.68|1650.68|1634.68|1650.68|1634.68|1650.58|1634.58|3
1642242750000|2022-01-15 10:32:30|1650.58|1634.58|1650.58|1634.58|1650.58|1634.58|1650.58|1634.58|1
1642242760000|2022-01-15 10:32:40|1650.68|1634.68|1650.58|1634.58|1650.68|1634.68|1650.58|1634.58|2
1642242770000|2022-01-15 10:32:50|1650.68|1634.68|1650.58|1634.58|1650.68|1634.68|1650.58|1634.58|2
1642242780000|2022-01-15 10:33:00|1650.5|1634.5|1650.5|1634.5|1650.5|1634.5|1650.5|1634.5|1
1642242810000|2022-01-15 10:33:30|1649.5|1633.5|1649|1633|1649.5|1633.5|1649|1633|2
1642242820000|2022-01-15 10:33:40|1648.5|1632.5|1648.5|1632.5|1648.5|1632.5|1648.29|1632.29|3
1642242830000|2022-01-15 10:33:50|1648.34|1632.34|1649|1633|1649|1633|1648.25|1632.25|8
1642242840000|2022-01-15 10:34:00|1649.16|1633.16|1649.2|1633.2|1649.2|1633.2|1649.12|1633.12|5
1642242850000|2022-01-15 10:34:10|1649.39|1633.39|1649.2|1633.2|1649.39|1633.39|1649.2|1633.2|2
1642242900000|2022-01-15 10:35:00|1649.9|1633.9|1649.9|1633.9|1649.9|1633.9|1649.9|1633.9|1
1642242920000|2022-01-15 10:35:20|1649.95|1633.95|1650.5|1634.5|1650.5|1634.5|1649.95|1633.95|3
1642242930000|2022-01-15 10:35:30|1650.88|1634.88|1651|1635|1651|1635|1650.88|1634.88|4
1642242940000|2022-01-15 10:35:40|1651.37|1635.37|1651.37|1635.37|1651.37|1635.37|1651.37|1635.37|1
1642242990000|2022-01-15 10:36:30|1650.5|1634.5|1651|1635|1651|1635|1650.5|1634.5|5
1642243000000|2022-01-15 10:36:40|1651.4|1635.4|1651.22|1635.22|1651.4|1635.4|1651.22|1635.22|3
1642243010000|2022-01-15 10:36:50|1651.25|1635.25|1651.55|1635.55|1651.55|1635.55|1650.89|1634.89|5
1642243020000|2022-01-15 10:37:00|1651.5|1635.5|1651.4|1635.4|1651.5|1635.5|1651.4|1635.4|2
1642243030000|2022-01-15 10:37:10|1651.5|1635.5|1651.5|1635.5|1651.5|1635.5|1651.13|1635.13|3
1642243040000|2022-01-15 10:37:20|1651.69|1635.69|1651.5|1635.5|1651.69|1635.69|1651.5|1635.5|2
1642243050000|2022-01-15 10:37:30|1651.88|1635.88|1651.88|1635.88|1651.88|1635.88|1651.88|1635.88|1
1642243070000|2022-01-15 10:37:50|1651.89|1635.89|1651.85|1635.85|1651.95|1635.95|1651.62|1635.62|4
1642243090000|2022-01-15 10:38:10|1651.5|1635.5|1651.5|1635.5|1651.5|1635.5|1651.5|1635.5|1
1642243100000|2022-01-15 10:38:20|1651.85|1635.85|1651.5|1635.5|1651.85|1635.85|1651.5|1635.5|2
1642243110000|2022-01-15 10:38:30|1651.45|1635.45|1651.45|1635.45|1651.5|1635.5|1651.45|1635.45|3
1642243120000|2022-01-15 10:38:40|1651.4|1635.4|1651.5|1635.5|1651.5|1635.5|1651.4|1635.4|2
1642243140000|2022-01-15 10:39:00|1651.85|1635.85|1651.5|1635.5|1651.85|1635.85|1651.5|1635.5|6
1642243150000|2022-01-15 10:39:10|1651.85|1635.85|1651.5|1635.5|1651.85|1635.85|1651.5|1635.5|4
1642243160000|2022-01-15 10:39:20|1651.85|1635.85|1651.29|1635.29|1651.85|1635.85|1651.29|1635.29|7
1642243180000|2022-01-15 10:39:40|1651.16|1635.16|1651.29|1635.29|1651.29|1635.29|1651.16|1635.16|2
1642243190000|2022-01-15 10:39:50|1651.32|1635.32|1651.5|1635.5|1651.5|1635.5|1651.32|1635.32|4
1642243200000|2022-01-15 10:40:00|1651.45|1635.45|1651.85|1635.85|1651.85|1635.85|1651.45|1635.45|3
1642243210000|2022-01-15 10:40:10|1651.5|1635.5|1651.5|1635.5|1651.5|1635.5|1651.38|1635.38|7
1642243220000|2022-01-15 10:40:20|1651.85|1635.85|1651.5|1635.5|1651.85|1635.85|1651.5|1635.5|2
1642243230000|2022-01-15 10:40:30|1651.6|1635.6|1651.6|1635.6|1651.6|1635.6|1651.6|1635.6|1
1642243240000|2022-01-15 10:40:40|1651.85|1635.85|1651.85|1635.85|1651.85|1635.85|1651.85|1635.85|1
1642243250000|2022-01-15 10:40:50|1651.87|1635.87|1651.75|1635.75|1651.9|1635.9|1651.75|1635.75|4
1642243260000|2022-01-15 10:41:00|1651.85|1635.85|1651.8|1635.8|1651.85|1635.85|1651.8|1635.8|2
1642243270000|2022-01-15 10:41:10|1651.85|1635.85|1651.5|1635.5|1651.85|1635.85|1651.5|1635.5|5
1642243280000|2022-01-15 10:41:20|1651.85|1635.85|1651.5|1635.5|1651.85|1635.85|1651.15|1635.15|5
1642243290000|2022-01-15 10:41:30|1651.85|1635.85|1651.5|1635.5|1651.85|1635.85|1651.5|1635.5|4
1642243300000|2022-01-15 10:41:40|1651.85|1635.85|1651.5|1635.5|1651.85|1635.85|1651.5|1635.5|4
1642243310000|2022-01-15 10:41:50|1651.85|1635.85|1651.85|1635.85|1651.85|1635.85|1651.5|1635.5|3
1642243320000|2022-01-15 10:42:00|1651.6|1635.6|1651.6|1635.6|1651.6|1635.6|1651.6|1635.6|1
1642243330000|2022-01-15 10:42:10|1651.85|1635.85|1651.61|1635.61|1651.85|1635.85|1651.61|1635.61|2
1642243340000|2022-01-15 10:42:20|1651.5|1635.5|1651.5|1635.5|1651.5|1635.5|1651.5|1635.5|1
1642243370000|2022-01-15 10:42:50|1651.92|1635.92|1651.76|1635.76|1651.92|1635.92|1651.76|1635.76|2
1642243380000|2022-01-15 10:43:00|1651.81|1635.81|1651.93|1635.93|1651.93|1635.93|1651.76|1635.76|3
1642243390000|2022-01-15 10:43:10|1651.76|1635.76|1651|1635|1651.76|1635.76|1651|1635|4
1642243400000|2022-01-15 10:43:20|1650.9|1634.9|1650.51|1634.51|1650.9|1634.9|1650.51|1634.51|3
1642243410000|2022-01-15 10:43:30|1650.52|1634.52|1650.75|1634.75|1650.75|1634.75|1650.02|1634.02|8
1642243420000|2022-01-15 10:43:40|1650.69|1634.69|1651.31|1635.31|1651.35|1635.35|1650.69|1634.69|7
1642243430000|2022-01-15 10:43:50|1651.32|1635.32|1651.32|1635.32|1651.32|1635.32|1651.32|1635.32|1
1642243440000|2022-01-15 10:44:00|1651.5|1635.5|1651.71|1635.71|1651.87|1635.87|1651.5|1635.5|5
1642243450000|2022-01-15 10:44:10|1651.88|1635.88|1651.68|1635.68|1651.95|1635.95|1651.68|1635.68|3
1642243460000|2022-01-15 10:44:20|1651.69|1635.69|1652.48|1636.48|1652.48|1636.48|1651.69|1635.69|5
1642243470000|2022-01-15 10:44:30|1652.9|1636.9|1653.83|1637.83|1653.83|1637.83|1652.9|1636.9|7
1642243480000|2022-01-15 10:44:40|1653.8|1637.8|1653.8|1637.8|1653.8|1637.8|1653.8|1637.8|1
1642243490000|2022-01-15 10:44:50|1653.87|1637.87|1654.57|1638.57|1654.57|1638.57|1653.87|1637.87|8
1642243500000|2022-01-15 10:45:00|1654.5|1638.5|1654.47|1638.47|1654.5|1638.5|1654.47|1638.47|5
1642243510000|2022-01-15 10:45:10|1654.27|1638.27|1654.27|1638.27|1654.27|1638.27|1654.27|1638.27|1
1642243520000|2022-01-15 10:45:20|1654.37|1638.37|1654.36|1638.36|1654.37|1638.37|1654.36|1638.36|2
1642243530000|2022-01-15 10:45:30|1654.37|1638.37|1654.5|1638.5|1654.5|1638.5|1654.37|1638.37|4
1642243540000|2022-01-15 10:45:40|1654.47|1638.47|1655.25|1639.25|1655.25|1639.25|1654.47|1638.47|7
1642243550000|2022-01-15 10:45:50|1655.45|1639.45|1655.37|1639.37|1655.5|1639.5|1655.01|1639.01|5
1642243560000|2022-01-15 10:46:00|1655.25|1639.25|1655.25|1639.25|1655.25|1639.25|1655.25|1639.25|1
1642243570000|2022-01-15 10:46:10|1655.29|1639.29|1655.29|1639.29|1655.29|1639.29|1655.29|1639.29|1
1642243590000|2022-01-15 10:46:30|1655.42|1639.42|1655.42|1639.42|1655.42|1639.42|1655.29|1639.29|3
1642243600000|2022-01-15 10:46:40|1655.48|1639.48|1656.29|1640.29|1656.29|1640.29|1655.48|1639.48|8
1642243610000|2022-01-15 10:46:50|1656.13|1640.13|1656.5|1640.5|1656.5|1640.5|1656.13|1640.13|2
1642243620000|2022-01-15 10:47:00|1656.05|1640.05|1656|1640|1656.05|1640.05|1655.9|1639.9|3
1642243630000|2022-01-15 10:47:10|1656.31|1640.31|1656.5|1640.5|1656.56|1640.56|1656|1640|6
1642243640000|2022-01-15 10:47:20|1656.77|1640.77|1656.5|1640.5|1656.77|1640.77|1656.5|1640.5|2
1642243660000|2022-01-15 10:47:40|1656.48|1640.48|1656.54|1640.54|1656.54|1640.54|1656.48|1640.48|2
1642243670000|2022-01-15 10:47:50|1656.83|1640.83|1656.83|1640.83|1656.86|1640.86|1656.83|1640.83|3
1642243680000|2022-01-15 10:48:00|1656.92|1640.92|1656.92|1640.92|1656.92|1640.92|1656.88|1640.88|3
1642243690000|2022-01-15 10:48:10|1656.94|1640.94|1656.5|1640.5|1656.94|1640.94|1656.5|1640.5|2
1642243700000|2022-01-15 10:48:20|1656.45|1640.45|1656.45|1640.45|1656.45|1640.45|1656.45|1640.45|1
1642243710000|2022-01-15 10:48:30|1655.7|1639.7|1655.7|1639.7|1655.7|1639.7|1655.7|1639.7|1
1642243730000|2022-01-15 10:48:50|1655.75|1639.75|1654.55|1638.55|1655.75|1639.75|1654.55|1638.55|4
1642243740000|2022-01-15 10:49:00|1654.5|1638.5|1653|1637|1654.5|1638.5|1653|1637|6
1642243760000|2022-01-15 10:49:20|1652.93|1636.93|1650.23|1634.23|1652.93|1636.93|1650.23|1634.23|12
1642243770000|2022-01-15 10:49:30|1650.13|1634.13|1650|1634|1650.13|1634.13|1650|1634|2
1642243780000|2022-01-15 10:49:40|1649.5|1633.5|1649.5|1633.5|1649.5|1633.5|1649.5|1633.5|1
1642243810000|2022-01-15 10:50:10|1649.3|1633.3|1649|1633|1649.5|1633.5|1649|1633|4
1642243820000|2022-01-15 10:50:20|1648.5|1632.5|1647.24|1631.24|1648.5|1632.5|1647.03|1631.03|6
1642243830000|2022-01-15 10:50:30|1647.25|1631.25|1647.1|1631.1|1647.5|1631.5|1647.1|1631.1|8
1642243840000|2022-01-15 10:50:40|1647.5|1631.5|1647.29|1631.29|1647.5|1631.5|1647.29|1631.29|2
1642243850000|2022-01-15 10:50:50|1646.86|1630.86|1647.5|1631.5|1647.5|1631.5|1646.86|1630.86|5
1642243860000|2022-01-15 10:51:00|1647.9|1631.9|1648.1|1632.1|1648.45|1632.45|1647.9|1631.9|5
1642243870000|2022-01-15 10:51:10|1647.7|1631.7|1647.5|1631.5|1647.7|1631.7|1647.5|1631.5|3
1642243880000|2022-01-15 10:51:20|1647.15|1631.15|1647.15|1631.15|1647.15|1631.15|1647.15|1631.15|1
1642243900000|2022-01-15 10:51:40|1646.7|1630.7|1646.5|1630.5|1646.7|1630.7|1646.5|1630.5|3
1642243910000|2022-01-15 10:51:50|1646.72|1630.72|1647.37|1631.37|1647.37|1631.37|1646.72|1630.72|2
1642243920000|2022-01-15 10:52:00|1647.5|1631.5|1647.5|1631.5|1647.5|1631.5|1647.5|1631.5|1
1642243930000|2022-01-15 10:52:10|1647.75|1631.75|1648|1632|1648.45|1632.45|1647.75|1631.75|5
1642243940000|2022-01-15 10:52:20|1647.92|1631.92|1647.92|1631.92|1647.92|1631.92|1647.92|1631.92|1
1642243950000|2022-01-15 10:52:30|1648|1632|1648|1632|1648|1632|1648|1632|1
1642243960000|2022-01-15 10:52:40|1648.5|1632.5|1649.05|1633.05|1649.05|1633.05|1648.5|1632.5|4
1642243970000|2022-01-15 10:52:50|1648.88|1632.88|1649.05|1633.05|1649.05|1633.05|1648.88|1632.88|2
1642243980000|2022-01-15 10:53:00|1648.71|1632.71|1648.84|1632.84|1648.84|1632.84|1648.55|1632.55|3
1642243990000|2022-01-15 10:53:10|1649.4|1633.4|1649.4|1633.4|1649.4|1633.4|1649.4|1633.4|1
1642244010000|2022-01-15 10:53:30|1649|1633|1649|1633|1649|1633|1649|1633|1
1642244040000|2022-01-15 10:54:00|1648.5|1632.5|1648.34|1632.34|1648.5|1632.5|1648.34|1632.34|3
1642244050000|2022-01-15 10:54:10|1648.5|1632.5|1648.4|1632.4|1648.5|1632.5|1648|1632|3
1642244060000|2022-01-15 10:54:20|1648.5|1632.5|1647.75|1631.75|1648.5|1632.5|1647.75|1631.75|3
1642244070000|2022-01-15 10:54:30|1647.79|1631.79|1647.5|1631.5|1647.79|1631.79|1647.5|1631.5|2
1642244080000|2022-01-15 10:54:40|1647.79|1631.79|1647.5|1631.5|1647.79|1631.79|1647.5|1631.5|4
1642244090000|2022-01-15 10:54:50|1647.79|1631.79|1648|1632|1648|1632|1647.75|1631.75|5
1642244100000|2022-01-15 10:55:00|1648.5|1632.5|1648.41|1632.41|1648.5|1632.5|1648.41|1632.41|2
1642244110000|2022-01-15 10:55:10|1648.4|1632.4|1648.4|1632.4|1648.4|1632.4|1648.4|1632.4|1
1642244120000|2022-01-15 10:55:20|1648.5|1632.5|1649.5|1633.5|1649.5|1633.5|1648.5|1632.5|3
1642244160000|2022-01-15 10:56:00|1649.45|1633.45|1648.83|1632.83|1649.45|1633.45|1648.83|1632.83|4
1642244190000|2022-01-15 10:56:30|1648.88|1632.88|1648.88|1632.88|1648.88|1632.88|1648.88|1632.88|1
1642244200000|2022-01-15 10:56:40|1649.23|1633.23|1649.37|1633.37|1649.37|1633.37|1649.23|1633.23|2
1642244210000|2022-01-15 10:56:50|1649.5|1633.5|1648.69|1632.69|1649.5|1633.5|1648.5|1632.5|4
1642244220000|2022-01-15 10:57:00|1648.79|1632.79|1648.79|1632.79|1648.79|1632.79|1648.79|1632.79|1
1642244240000|2022-01-15 10:57:20|1649.19|1633.19|1649.19|1633.19|1649.24|1633.24|1649.19|1633.19|3
1642244250000|2022-01-15 10:57:30|1649.39|1633.39|1649.2|1633.2|1649.39|1633.39|1649.2|1633.2|2
1642244260000|2022-01-15 10:57:40|1648.89|1632.89|1648.89|1632.89|1648.89|1632.89|1648.89|1632.89|1
1642244300000|2022-01-15 10:58:20|1648.79|1632.79|1648.79|1632.79|1648.79|1632.79|1648.79|1632.79|1
1642244310000|2022-01-15 10:58:30|1649.19|1633.19|1650.29|1634.29|1650.29|1634.29|1649.19|1633.19|3
1642244320000|2022-01-15 10:58:40|1650.5|1634.5|1649.5|1633.5|1650.5|1634.5|1649.5|1633.5|11
1642244330000|2022-01-15 10:58:50|1649.39|1633.39|1648.55|1632.55|1649.39|1633.39|1648.55|1632.55|6
1642244340000|2022-01-15 10:59:00|1648.47|1632.47|1647.92|1631.92|1648.47|1632.47|1647.92|1631.92|3
1642244350000|2022-01-15 10:59:10|1647.72|1631.72|1647.45|1631.45|1647.8|1631.8|1647.45|1631.45|3
1642244360000|2022-01-15 10:59:20|1647.7|1631.7|1647.7|1631.7|1647.7|1631.7|1647.7|1631.7|1
1642244370000|2022-01-15 10:59:30|1647.5|1631.5|1647.5|1631.5|1647.5|1631.5|1647.5|1631.5|1
1642244390000|2022-01-15 10:59:50|1647.3|1631.3|1647.3|1631.3|1647.4|1631.4|1647.3|1631.3|3
1642244400000|2022-01-15 11:00:00|1647.5|1631.5|1647|1631|1647.5|1631.5|1647|1631|4
1642244410000|2022-01-15 11:00:10|1646.94|1630.94|1646.27|1630.27|1646.94|1630.94|1646.27|1630.27|12
1642244420000|2022-01-15 11:00:20|1645.82|1629.82|1645.77|1629.77|1645.82|1629.82|1645.77|1629.77|2
1642244430000|2022-01-15 11:00:30|1645.75|1629.75|1645.75|1629.75|1645.75|1629.75|1645.75|1629.75|1
1642244440000|2022-01-15 11:00:40|1645.77|1629.77|1646.5|1630.5|1646.5|1630.5|1645.77|1629.77|5
1642244450000|2022-01-15 11:00:50|1647|1631|1647.5|1631.5|1647.5|1631.5|1647|1631|4
1642244460000|2022-01-15 11:01:00|1647.82|1631.82|1649.2|1633.2|1649.2|1633.2|1647.82|1631.82|4
1642244470000|2022-01-15 11:01:10|1649.21|1633.21|1649.5|1633.5|1649.5|1633.5|1649.21|1633.21|2
1642244480000|2022-01-15 11:01:20|1649.57|1633.57|1648.92|1632.92|1649.57|1633.57|1648.92|1632.92|5
1642244490000|2022-01-15 11:01:30|1648.75|1632.75|1649.5|1633.5|1649.5|1633.5|1648.75|1632.75|6
1642244500000|2022-01-15 11:01:40|1649.44|1633.44|1649.5|1633.5|1649.5|1633.5|1649.44|1633.44|2
1642244510000|2022-01-15 11:01:50|1649.64|1633.64|1649.64|1633.64|1649.64|1633.64|1649.64|1633.64|1
1642244520000|2022-01-15 11:02:00|1649.5|1633.5|1651.18|1635.18|1651.18|1635.18|1649.44|1633.44|12
1642244530000|2022-01-15 11:02:10|1651.5|1635.5|1651.18|1635.18|1651.5|1635.5|1651.18|1635.18|5
1642244540000|2022-01-15 11:02:20|1651.08|1635.08|1650.5|1634.5|1651.08|1635.08|1650.5|1634.5|6
1642244550000|2022-01-15 11:02:30|1650.1|1634.1|1650.1|1634.1|1650.1|1634.1|1650.1|1634.1|1
1642244570000|2022-01-15 11:02:50|1649.85|1633.85|1649.85|1633.85|1649.85|1633.85|1649.85|1633.85|1
1642244600000|2022-01-15 11:03:20|1650.27|1634.27|1650.5|1634.5|1650.5|1634.5|1650.27|1634.27|2
1642244610000|2022-01-15 11:03:30|1650.42|1634.42|1650|1634|1650.42|1634.42|1650|1634|2
1642244630000|2022-01-15 11:03:50|1649.85|1633.85|1649.85|1633.85|1649.85|1633.85|1649.85|1633.85|1
1642244660000|2022-01-15 11:04:20|1649.9|1633.9|1650.5|1634.5|1650.5|1634.5|1649.9|1633.9|3
1642244670000|2022-01-15 11:04:30|1650.9|1634.9|1650.9|1634.9|1650.9|1634.9|1650.9|1634.9|1
1642244680000|2022-01-15 11:04:40|1650.5|1634.5|1650.5|1634.5|1650.5|1634.5|1650.5|1634.5|1
1642244690000|2022-01-15 11:04:50|1650|1634|1650.5|1634.5|1650.5|1634.5|1650|1634|2
1642244700000|2022-01-15 11:05:00|1650.48|1634.48|1650.46|1634.46|1650.48|1634.48|1650.46|1634.46|2
1642244710000|2022-01-15 11:05:10|1650.35|1634.35|1650.35|1634.35|1650.35|1634.35|1650.35|1634.35|1
1642244720000|2022-01-15 11:05:20|1650.46|1634.46|1650.35|1634.35|1650.46|1634.46|1650.35|1634.35|2
1642244730000|2022-01-15 11:05:30|1650.46|1634.46|1650.46|1634.46|1650.46|1634.46|1650.46|1634.46|1
1642244780000|2022-01-15 11:06:20|1650|1634|1650|1634|1650|1634|1650|1634|1
1642244790000|2022-01-15 11:06:30|1650.1|1634.1|1649.5|1633.5|1650.1|1634.1|1649.5|1633.5|5
1642244820000|2022-01-15 11:07:00|1648.94|1632.94|1648.94|1632.94|1648.94|1632.94|1648.94|1632.94|1
1642244830000|2022-01-15 11:07:10|1649.03|1633.03|1648.94|1632.94|1649.03|1633.03|1648.94|1632.94|2
1642244840000|2022-01-15 11:07:20|1648.65|1632.65|1649|1633|1649|1633|1648.5|1632.5|5
1642244850000|2022-01-15 11:07:30|1648.79|1632.79|1648.5|1632.5|1648.79|1632.79|1648.5|1632.5|2
1642244860000|2022-01-15 11:07:40|1648.34|1632.34|1648.24|1632.24|1648.34|1632.34|1648.24|1632.24|2
1642244870000|2022-01-15 11:07:50|1648.15|1632.15|1648.15|1632.15|1648.15|1632.15|1648.15|1632.15|1
1642244880000|2022-01-15 11:08:00|1648.05|1632.05|1647.12|1631.12|1648.05|1632.05|1647.12|1631.12|10
1642244890000|2022-01-15 11:08:10|1647|1631|1646.5|1630.5|1647|1631|1646.36|1630.36|4
1642244900000|2022-01-15 11:08:20|1646.75|1630.75|1646.79|1630.79|1646.79|1630.79|1646.5|1630.5|6
1642244910000|2022-01-15 11:08:30|1646.5|1630.5|1646.81|1630.81|1646.81|1630.81|1646.5|1630.5|4
1642244920000|2022-01-15 11:08:40|1646.52|1630.52|1646.81|1630.81|1646.81|1630.81|1646.52|1630.52|2
1642244930000|2022-01-15 11:08:50|1646.52|1630.52|1646.81|1630.81|1646.81|1630.81|1646.52|1630.52|4
1642244940000|2022-01-15 11:09:00|1646.52|1630.52|1646.4|1630.4|1647.02|1631.02|1646.4|1630.4|9
1642244950000|2022-01-15 11:09:10|1646.25|1630.25|1646.35|1630.35|1646.35|1630.35|1646.25|1630.25|3
1642244960000|2022-01-15 11:09:20|1646.32|1630.32|1646.02|1630.02|1646.32|1630.32|1646.02|1630.02|2
1642244970000|2022-01-15 11:09:30|1645.7|1629.7|1645.7|1629.7|1645.7|1629.7|1645.7|1629.7|1
1642245000000|2022-01-15 11:10:00|1645.99|1629.99|1646.32|1630.32|1646.32|1630.32|1645.6|1629.6|8
1642245020000|2022-01-15 11:10:20|1646.28|1630.28|1646.5|1630.5|1646.5|1630.5|1646.28|1630.28|2
1642245030000|2022-01-15 11:10:30|1646.47|1630.47|1646.5|1630.5|1646.5|1630.5|1646.47|1630.47|2
1642245040000|2022-01-15 11:10:40|1646.44|1630.44|1646.42|1630.42|1646.5|1630.5|1646.42|1630.42|3
1642245060000|2022-01-15 11:11:00|1646.41|1630.41|1646.55|1630.55|1646.59|1630.59|1646.41|1630.41|4
1642245080000|2022-01-15 11:11:20|1646.59|1630.59|1646.59|1630.59|1646.59|1630.59|1646.59|1630.59|1
1642245090000|2022-01-15 11:11:30|1646.5|1630.5|1646.5|1630.5|1646.5|1630.5|1646.5|1630.5|1
1642245110000|2022-01-15 11:11:50|1646.69|1630.69|1647|1631|1647.19|1631.19|1646.69|1630.69|5
1642245120000|2022-01-15 11:12:00|1647.11|1631.11|1647|1631|1647.11|1631.11|1646.75|1630.75|4
1642245130000|2022-01-15 11:12:10|1647.11|1631.11|1647|1631|1647.11|1631.11|1647|1631|4
1642245140000|2022-01-15 11:12:20|1647.25|1631.25|1647.25|1631.25|1647.25|1631.25|1647.25|1631.25|1
1642245150000|2022-01-15 11:12:30|1647.1|1631.1|1647.65|1631.65|1648|1632|1647.1|1631.1|14
1642245160000|2022-01-15 11:12:40|1647.56|1631.56|1647.65|1631.65|1647.65|1631.65|1647.56|1631.56|4
1642245190000|2022-01-15 11:13:10|1648.15|1632.15|1649.27|1633.27|1649.34|1633.34|1648.15|1632.15|14
1642245210000|2022-01-15 11:13:30|1649.45|1633.45|1649.27|1633.27|1649.45|1633.45|1649.27|1633.27|2
1642245220000|2022-01-15 11:13:40|1649.28|1633.28|1649.5|1633.5|1649.5|1633.5|1649.27|1633.27|3
1642245230000|2022-01-15 11:13:50|1649.54|1633.54|1649.54|1633.54|1649.54|1633.54|1649.54|1633.54|1
1642245240000|2022-01-15 11:14:00|1649.89|1633.89|1649.89|1633.89|1649.89|1633.89|1649.89|1633.89|1
1642245250000|2022-01-15 11:14:10|1649.99|1633.99|1649.99|1633.99|1649.99|1633.99|1649.99|1633.99|1
1642245260000|2022-01-15 11:14:20|1650.19|1634.19|1650.19|1634.19|1650.19|1634.19|1650.19|1634.19|1
1642245300000|2022-01-15 11:15:00|1649.7|1633.7|1649.7|1633.7|1649.7|1633.7|1649.7|1633.7|1
1642245310000|2022-01-15 11:15:10|1649.85|1633.85|1649.85|1633.85|1649.85|1633.85|1649.85|1633.85|1
1642245320000|2022-01-15 11:15:20|1649.65|1633.65|1649.65|1633.65|1649.65|1633.65|1649.65|1633.65|1
1642245330000|2022-01-15 11:15:30|1649.75|1633.75|1649.8|1633.8|1649.8|1633.8|1649.75|1633.75|2
1642245340000|2022-01-15 11:15:40|1649.9|1633.9|1649.9|1633.9|1649.9|1633.9|1649.9|1633.9|1
1642245350000|2022-01-15 11:15:50|1649.85|1633.85|1649.85|1633.85|1649.85|1633.85|1649.85|1633.85|1
1642245370000|2022-01-15 11:16:10|1650.05|1634.05|1650.05|1634.05|1650.05|1634.05|1650.05|1634.05|1
1642245380000|2022-01-15 11:16:20|1649.6|1633.6|1648.45|1632.45|1649.95|1633.95|1648.45|1632.45|4
1642245390000|2022-01-15 11:16:30|1648.5|1632.5|1648.15|1632.15|1648.5|1632.5|1648.09|1632.09|9
1642245400000|2022-01-15 11:16:40|1648.13|1632.13|1647.75|1631.75|1648.13|1632.13|1647.5|1631.5|5
1642245410000|2022-01-15 11:16:50|1647.5|1631.5|1647.5|1631.5|1647.5|1631.5|1647.5|1631.5|1
1642245440000|2022-01-15 11:17:20|1647.72|1631.72|1648.41|1632.41|1648.41|1632.41|1647.72|1631.72|4
1642245450000|2022-01-15 11:17:30|1648.13|1632.13|1648.5|1632.5|1648.69|1632.69|1648.13|1632.13|7
1642245510000|2022-01-15 11:18:30|1648.64|1632.64|1648.97|1632.97|1648.97|1632.97|1648.64|1632.64|7
1642245520000|2022-01-15 11:18:40|1649.27|1633.27|1649.5|1633.5|1649.5|1633.5|1649.27|1633.27|4
1642245550000|2022-01-15 11:19:10|1649.9|1633.9|1649.9|1633.9|1649.9|1633.9|1649.9|1633.9|1
1642245570000|2022-01-15 11:19:30|1650|1634|1650|1634|1650|1634|1650|1634|1
1642245580000|2022-01-15 11:19:40|1650.29|1634.29|1650.29|1634.29|1650.29|1634.29|1650.29|1634.29|1
1642245590000|2022-01-15 11:19:50|1650.45|1634.45|1650.45|1634.45|1650.45|1634.45|1650.45|1634.45|1
1642245610000|2022-01-15 11:20:10|1650.35|1634.35|1650.05|1634.05|1650.35|1634.35|1650.05|1634.05|3
1642245620000|2022-01-15 11:20:20|1650.2|1634.2|1650.2|1634.2|1650.2|1634.2|1650.2|1634.2|1
1642245660000|2022-01-15 11:21:00|1650.15|1634.15|1650.15|1634.15|1650.15|1634.15|1650.15|1634.15|1
1642245670000|2022-01-15 11:21:10|1650.04|1634.04|1649.75|1633.75|1650.04|1634.04|1649.75|1633.75|3
1642245680000|2022-01-15 11:21:20|1649.5|1633.5|1649.5|1633.5|1649.5|1633.5|1649.47|1633.47|3
1642245690000|2022-01-15 11:21:30|1649.27|1633.27|1649.27|1633.27|1649.39|1633.39|1649.27|1633.27|3
1642245710000|2022-01-15 11:21:50|1648.77|1632.77|1648.5|1632.5|1648.77|1632.77|1648.5|1632.5|2
1642245730000|2022-01-15 11:22:10|1647.7|1631.7|1647.7|1631.7|1647.7|1631.7|1647.7|1631.7|1
1642245740000|2022-01-15 11:22:20|1648|1632|1648.25|1632.25|1648.29|1632.29|1648|1632|3
1642245750000|2022-01-15 11:22:30|1648.29|1632.29|1648.32|1632.32|1648.42|1632.42|1648.29|1632.29|3
1642245760000|2022-01-15 11:22:40|1648.5|1632.5|1648.5|1632.5|1648.5|1632.5|1648.5|1632.5|1
1642245770000|2022-01-15 11:22:50|1648.55|1632.55|1648.5|1632.5|1648.55|1632.55|1648.5|1632.5|2
1642245780000|2022-01-15 11:23:00|1648.27|1632.27|1647.95|1631.95|1648.27|1632.27|1647.7|1631.7|4
1642245790000|2022-01-15 11:23:10|1647.75|1631.75|1647.75|1631.75|1647.75|1631.75|1647.75|1631.75|1
1642245800000|2022-01-15 11:23:20|1647.8|1631.8|1647.8|1631.8|1647.8|1631.8|1647.8|1631.8|1
1642245810000|2022-01-15 11:23:30|1647.38|1631.38|1647|1631|1647.38|1631.38|1647|1631|4
1642245820000|2022-01-15 11:23:40|1646.81|1630.81|1646.27|1630.27|1647|1631|1646.27|1630.27|7
1642245830000|2022-01-15 11:23:50|1645.62|1629.62|1645.65|1629.65|1645.65|1629.65|1645.62|1629.62|2
1642245840000|2022-01-15 11:24:00|1645.27|1629.27|1644.5|1628.5|1645.27|1629.27|1644.5|1628.5|2
1642245850000|2022-01-15 11:24:10|1643.7|1627.7|1644|1628|1644|1628|1643.7|1627.7|3
1642245860000|2022-01-15 11:24:20|1644.31|1628.31|1644.62|1628.62|1644.68|1628.68|1644.31|1628.31|6
1642245870000|2022-01-15 11:24:30|1644.78|1628.78|1644.5|1628.5|1644.78|1628.78|1644.5|1628.5|8
1642245880000|2022-01-15 11:24:40|1644.52|1628.52|1644.5|1628.5|1644.57|1628.57|1644.31|1628.31|8
1642245890000|2022-01-15 11:24:50|1644.61|1628.61|1644.61|1628.61|1644.62|1628.62|1644.61|1628.61|3
1642245900000|2022-01-15 11:25:00|1644.62|1628.62|1644.66|1628.66|1644.98|1628.98|1644.62|1628.62|7
1642245930000|2022-01-15 11:25:30|1644.63|1628.63|1644.66|1628.66|1644.66|1628.66|1644.63|1628.63|2
1642245940000|2022-01-15 11:25:40|1644.63|1628.63|1644.52|1628.52|1644.64|1628.64|1644.52|1628.52|4
1642245950000|2022-01-15 11:25:50|1644.36|1628.36|1644.53|1628.53|1644.59|1628.59|1644.36|1628.36|5
1642245960000|2022-01-15 11:26:00|1644.61|1628.61|1644.67|1628.67|1644.68|1628.68|1644.53|1628.53|4
1642245970000|2022-01-15 11:26:10|1644.66|1628.66|1644.66|1628.66|1644.66|1628.66|1644.66|1628.66|1
1642245980000|2022-01-15 11:26:20|1644.59|1628.59|1643.95|1627.95|1644.59|1628.59|1643.95|1627.95|3
1642245990000|2022-01-15 11:26:30|1644|1628|1644|1628|1644|1628|1644|1628|1
1642246020000|2022-01-15 11:27:00|1644.13|1628.13|1644.63|1628.63|1644.63|1628.63|1644.13|1628.13|3
1642246030000|2022-01-15 11:27:10|1644.5|1628.5|1643.8|1627.8|1644.5|1628.5|1643.8|1627.8|3
1642246040000|2022-01-15 11:27:20|1643.5|1627.5|1643.5|1627.5|1643.5|1627.5|1643.5|1627.5|1
1642246060000|2022-01-15 11:27:40|1643.7|1627.7|1643.7|1627.7|1643.7|1627.7|1643.7|1627.7|1
1642246070000|2022-01-15 11:27:50|1643.5|1627.5|1643.5|1627.5|1643.5|1627.5|1643.5|1627.5|1
1642246080000|2022-01-15 11:28:00|1643.55|1627.55|1643.55|1627.55|1643.55|1627.55|1643.55|1627.55|1
1642246090000|2022-01-15 11:28:10|1644|1628|1644.53|1628.53|1644.61|1628.61|1643.96|1627.96|6
1642246110000|2022-01-15 11:28:30|1644.67|1628.67|1644.5|1628.5|1644.67|1628.67|1644.5|1628.5|6
1642246120000|2022-01-15 11:28:40|1644.63|1628.63|1644.65|1628.65|1644.65|1628.65|1644.63|1628.63|2
1642246130000|2022-01-15 11:28:50|1644.7|1628.7|1644.75|1628.75|1644.75|1628.75|1644.7|1628.7|5
1642246140000|2022-01-15 11:29:00|1644.85|1628.85|1644.85|1628.85|1644.85|1628.85|1644.85|1628.85|1
1642246150000|2022-01-15 11:29:10|1645.2|1629.2|1646.5|1630.5|1646.5|1630.5|1645.2|1629.2|6
1642246170000|2022-01-15 11:29:30|1646.65|1630.65|1646.65|1630.65|1646.65|1630.65|1646.65|1630.65|1
1642246180000|2022-01-15 11:29:40|1646.5|1630.5|1646.5|1630.5|1646.5|1630.5|1646.5|1630.5|1
1642246200000|2022-01-15 11:30:00|1646.4|1630.4|1646.5|1630.5|1646.5|1630.5|1646.4|1630.4|3
1642246230000|2022-01-15 11:30:30|1646.35|1630.35|1645.89|1629.89|1646.65|1630.65|1645.89|1629.89|4
1642246240000|2022-01-15 11:30:40|1646|1630|1645.12|1629.12|1646|1630|1645.11|1629.11|7
1642246260000|2022-01-15 11:31:00|1644.71|1628.71|1644.59|1628.59|1644.71|1628.71|1644.59|1628.59|2
1642246280000|2022-01-15 11:31:20|1644.5|1628.5|1644.5|1628.5|1644.5|1628.5|1644.5|1628.5|1
1642246290000|2022-01-15 11:31:30|1643.76|1627.76|1643.51|1627.51|1644|1628|1643.39|1627.39|9
1642246300000|2022-01-15 11:31:40|1643.63|1627.63|1643.84|1627.84|1644.33|1628.33|1643.63|1627.63|7
1642246310000|2022-01-15 11:31:50|1643.63|1627.63|1643.39|1627.39|1643.63|1627.63|1643.39|1627.39|4
1642246320000|2022-01-15 11:32:00|1642.89|1626.89|1642.89|1626.89|1642.89|1626.89|1642.89|1626.89|1
1642246350000|2022-01-15 11:32:30|1643.29|1627.29|1643.39|1627.39|1643.39|1627.39|1643.29|1627.29|2
1642246360000|2022-01-15 11:32:40|1642.8|1626.8|1642.8|1626.8|1643.3|1627.3|1642.8|1626.8|5
1642246370000|2022-01-15 11:32:50|1642.89|1626.89|1643.18|1627.18|1643.3|1627.3|1642.8|1626.8|4
1642246390000|2022-01-15 11:33:10|1642.8|1626.8|1642.8|1626.8|1642.8|1626.8|1642.8|1626.8|1
1642246400000|2022-01-15 11:33:20|1643.18|1627.18|1642.7|1626.7|1643.18|1627.18|1642.7|1626.7|5
1642246410000|2022-01-15 11:33:30|1642.95|1626.95|1643.14|1627.14|1643.14|1627.14|1642.89|1626.89|6
1642246430000|2022-01-15 11:33:50|1643.05|1627.05|1643.5|1627.5|1643.5|1627.5|1643.05|1627.05|6
1642246440000|2022-01-15 11:34:00|1643.39|1627.39|1643.39|1627.39|1643.39|1627.39|1643.39|1627.39|1
1642246450000|2022-01-15 11:34:10|1643.43|1627.43|1643.43|1627.43|1643.5|1627.5|1643.39|1627.39|5
1642246460000|2022-01-15 11:34:20|1643.39|1627.39|1643.39|1627.39|1643.39|1627.39|1643.39|1627.39|1
1642246480000|2022-01-15 11:34:40|1643.41|1627.41|1642.95|1626.95|1643.41|1627.41|1642.95|1626.95|4
1642246500000|2022-01-15 11:35:00|1643.2|1627.2|1643.2|1627.2|1643.2|1627.2|1643.2|1627.2|1
1642246510000|2022-01-15 11:35:10|1643.11|1627.11|1643.11|1627.11|1643.11|1627.11|1643.11|1627.11|1
1642246520000|2022-01-15 11:35:20|1643.2|1627.2|1643.92|1627.92|1643.92|1627.92|1643.12|1627.12|8
1642246530000|2022-01-15 11:35:30|1643.67|1627.67|1644.04|1628.04|1644.07|1628.07|1643.67|1627.67|4
1642246550000|2022-01-15 11:35:50|1643.67|1627.67|1643.92|1627.92|1644.04|1628.04|1643.67|1627.67|7
1642246560000|2022-01-15 11:36:00|1644.17|1628.17|1643.67|1627.67|1644.19|1628.19|1643.67|1627.67|4
1642246570000|2022-01-15 11:36:10|1643.5|1627.5|1643.5|1627.5|1643.5|1627.5|1643.5|1627.5|1
1642246580000|2022-01-15 11:36:20|1643.67|1627.67|1644.31|1628.31|1644.45|1628.45|1643.67|1627.67|9
1642246590000|2022-01-15 11:36:30|1644.17|1628.17|1644.17|1628.17|1644.17|1628.17|1644.17|1628.17|1
1642246600000|2022-01-15 11:36:40|1644.08|1628.08|1643.53|1627.53|1644.08|1628.08|1643.53|1627.53|7
1642246610000|2022-01-15 11:36:50|1643.6|1627.6|1643.5|1627.5|1643.6|1627.6|1643.5|1627.5|2
1642246620000|2022-01-15 11:37:00|1643.7|1627.7|1643.7|1627.7|1643.7|1627.7|1643.7|1627.7|1
1642246630000|2022-01-15 11:37:10|1643.84|1627.84|1644.34|1628.34|1644.34|1628.34|1643.84|1627.84|5
1642246640000|2022-01-15 11:37:20|1644.5|1628.5|1644.37|1628.37|1644.5|1628.5|1644.37|1628.37|2
1642246650000|2022-01-15 11:37:30|1644.45|1628.45|1644.5|1628.5|1644.5|1628.5|1644.45|1628.45|2
1642246660000|2022-01-15 11:37:40|1644.75|1628.75|1644.75|1628.75|1644.75|1628.75|1644.5|1628.5|3
1642246670000|2022-01-15 11:37:50|1644.5|1628.5|1644.5|1628.5|1644.75|1628.75|1644.5|1628.5|3
1642246680000|2022-01-15 11:38:00|1644.45|1628.45|1644.5|1628.5|1644.5|1628.5|1644.37|1628.37|7
1642246690000|2022-01-15 11:38:10|1644.72|1628.72|1645.12|1629.12|1645.12|1629.12|1644.5|1628.5|7
1642246700000|2022-01-15 11:38:20|1645.45|1629.45|1645.12|1629.12|1645.45|1629.45|1645.12|1629.12|3
1642246710000|2022-01-15 11:38:30|1645.13|1629.13|1645.15|1629.15|1645.15|1629.15|1645.12|1629.12|5
1642246720000|2022-01-15 11:38:40|1645.5|1629.5|1645.5|1629.5|1645.5|1629.5|1645.5|1629.5|1
1642246760000|2022-01-15 11:39:20|1645.68|1629.68|1645.68|1629.68|1645.68|1629.68|1645.68|1629.68|1
1642246780000|2022-01-15 11:39:40|1646.4|1630.4|1646.4|1630.4|1646.4|1630.4|1646.4|1630.4|1
1642246800000|2022-01-15 11:40:00|1645.7|1629.7|1645.7|1629.7|1645.7|1629.7|1645.7|1629.7|1
1642246840000|2022-01-15 11:40:40|1645.5|1629.5|1644.95|1628.95|1645.5|1629.5|1644.7|1628.7|3
1642246850000|2022-01-15 11:40:50|1645.25|1629.25|1645.35|1629.35|1645.5|1629.5|1645|1629|10
1642246860000|2022-01-15 11:41:00|1645.45|1629.45|1645.28|1629.28|1645.48|1629.48|1645.28|1629.28|4
1642246870000|2022-01-15 11:41:10|1645.25|1629.25|1644.5|1628.5|1645.25|1629.25|1644.5|1628.5|3
1642246950000|2022-01-15 11:42:30|1644.4|1628.4|1643.5|1627.5|1644.4|1628.4|1643.5|1627.5|3
1642246970000|2022-01-15 11:42:50|1643|1627|1643|1627|1643|1627|1643|1627|1
1642246980000|2022-01-15 11:43:00|1642.5|1626.5|1643.22|1627.22|1643.22|1627.22|1642.5|1626.5|3
1642247000000|2022-01-15 11:43:20|1643|1627|1642.5|1626.5|1643|1627|1642.5|1626.5|2
1642247010000|2022-01-15 11:43:30|1642.72|1626.72|1643.41|1627.41|1643.41|1627.41|1642.72|1626.72|4
1642247020000|2022-01-15 11:43:40|1643.42|1627.42|1643.48|1627.48|1643.48|1627.48|1643|1627|4
1642247030000|2022-01-15 11:43:50|1643.75|1627.75|1643.65|1627.65|1643.75|1627.75|1643.65|1627.65|2
1642247040000|2022-01-15 11:44:00|1643.5|1627.5|1643.5|1627.5|1643.5|1627.5|1643.5|1627.5|1
1642247050000|2022-01-15 11:44:10|1643.53|1627.53|1643.53|1627.53|1643.53|1627.53|1643.53|1627.53|1
1642247070000|2022-01-15 11:44:30|1643.65|1627.65|1643.93|1627.93|1643.93|1627.93|1643.65|1627.65|2
1642247080000|2022-01-15 11:44:40|1643.9|1627.9|1643.9|1627.9|1643.9|1627.9|1643.9|1627.9|1
1642247090000|2022-01-15 11:44:50|1643.93|1627.93|1643.93|1627.93|1643.93|1627.93|1643.93|1627.93|1
1642247100000|2022-01-15 11:45:00|1644.43|1628.43|1645.04|1629.04|1645.04|1629.04|1644.43|1628.43|5
1642247110000|2022-01-15 11:45:10|1645.5|1629.5|1645.5|1629.5|1645.5|1629.5|1645.5|1629.5|1
1642247120000|2022-01-15 11:45:20|1645.65|1629.65|1646.04|1630.04|1646.2|1630.2|1645.65|1629.65|4
1642247130000|2022-01-15 11:45:30|1645.99|1629.99|1645.99|1629.99|1646.25|1630.25|1645.99|1629.99|3
1642247140000|2022-01-15 11:45:40|1645.9|1629.9|1645.9|1629.9|1645.99|1629.99|1645.64|1629.64|7
1642247150000|2022-01-15 11:45:50|1645.64|1629.64|1646.08|1630.08|1646.17|1630.17|1645.64|1629.64|9
1642247160000|2022-01-15 11:46:00|1646.1|1630.1|1645.9|1629.9|1646.1|1630.1|1645.9|1629.9|2
1642247170000|2022-01-15 11:46:10|1646|1630|1645.5|1629.5|1646|1630|1645.5|1629.5|4
1642247180000|2022-01-15 11:46:20|1645.39|1629.39|1645.5|1629.5|1645.5|1629.5|1645.39|1629.39|2
1642247190000|2022-01-15 11:46:30|1645.25|1629.25|1645.5|1629.5|1645.5|1629.5|1644.85|1628.85|6
1642247200000|2022-01-15 11:46:40|1645.62|1629.62|1645.5|1629.5|1645.62|1629.62|1645.5|1629.5|6
1642247210000|2022-01-15 11:46:50|1645.62|1629.62|1646.5|1630.5|1646.55|1630.55|1645.62|1629.62|5
1642247220000|2022-01-15 11:47:00|1645.95|1629.95|1645.95|1629.95|1645.95|1629.95|1645.95|1629.95|1
1642247230000|2022-01-15 11:47:10|1645.5|1629.5|1645.5|1629.5|1645.5|1629.5|1645.5|1629.5|1
1642247240000|2022-01-15 11:47:20|1645.25|1629.25|1645|1629|1645.25|1629.25|1645|1629|2
1642247260000|2022-01-15 11:47:40|1644.5|1628.5|1643.5|1627.5|1644.5|1628.5|1643.5|1627.5|5
1642247270000|2022-01-15 11:47:50|1643.45|1627.45|1643.45|1627.45|1643.45|1627.45|1643.45|1627.45|1
1642247280000|2022-01-15 11:48:00|1643.5|1627.5|1643.5|1627.5|1643.5|1627.5|1643.5|1627.5|1
1642247290000|2022-01-15 11:48:10|1643.75|1627.75|1643.39|1627.39|1643.94|1627.94|1643.35|1627.35|6
1642247320000|2022-01-15 11:48:40|1643.25|1627.25|1643.25|1627.25|1643.25|1627.25|1643.25|1627.25|1
1642247330000|2022-01-15 11:48:50|1642.94|1626.94|1642.94|1626.94|1642.94|1626.94|1642.94|1626.94|1
1642247340000|2022-01-15 11:49:00|1642.87|1626.87|1642.87|1626.87|1643.15|1627.15|1642.87|1626.87|3
1642247360000|2022-01-15 11:49:20|1643.4|1627.4|1643.4|1627.4|1643.4|1627.4|1643.4|1627.4|1
1642247380000|2022-01-15 11:49:40|1642.9|1626.9|1642.9|1626.9|1642.9|1626.9|1642.9|1626.9|1
1642247390000|2022-01-15 11:49:50|1642.42|1626.42|1642.5|1626.5|1642.5|1626.5|1642.42|1626.42|2
1642247400000|2022-01-15 11:50:00|1641.99|1625.99|1641.99|1625.99|1642.39|1626.39|1641.99|1625.99|5
1642247410000|2022-01-15 11:50:10|1641.94|1625.94|1641.94|1625.94|1641.94|1625.94|1641.94|1625.94|1
1642247450000|2022-01-15 11:50:50|1642.29|1626.29|1642|1626|1642.29|1626.29|1642|1626|6
1642247480000|2022-01-15 11:51:20|1641.5|1625.5|1641.5|1625.5|1641.5|1625.5|1641.5|1625.5|1
1642247490000|2022-01-15 11:51:30|1641.48|1625.48|1641|1625|1641.48|1625.48|1641|1625|2
1642247520000|2022-01-15 11:52:00|1640.5|1624.5|1640.5|1624.5|1640.5|1624.5|1640.5|1624.5|1
1642247530000|2022-01-15 11:52:10|1641|1625|1641.58|1625.58|1641.79|1625.79|1641|1625|8
1642247540000|2022-01-15 11:52:20|1641.84|1625.84|1642.19|1626.19|1642.19|1626.19|1641.63|1625.63|4
1642247560000|2022-01-15 11:52:40|1641.84|1625.84|1641.45|1625.45|1641.84|1625.84|1641.45|1625.45|6
1642247570000|2022-01-15 11:52:50|1641.4|1625.4|1641.4|1625.4|1641.4|1625.4|1641.4|1625.4|1
1642247600000|2022-01-15 11:53:20|1641.19|1625.19|1640.5|1624.5|1641.19|1625.19|1640.5|1624.5|3
1642247610000|2022-01-15 11:53:30|1640.38|1624.38|1638.28|1622.28|1640.5|1624.5|1638.28|1622.28|11
1642247620000|2022-01-15 11:53:40|1638.5|1622.5|1638.25|1622.25|1638.72|1622.72|1638.25|1622.25|7
1642247630000|2022-01-15 11:53:50|1638.28|1622.28|1638.28|1622.28|1638.28|1622.28|1638.2|1622.2|3
1642247640000|2022-01-15 11:54:00|1638.4|1622.4|1638.51|1622.51|1638.51|1622.51|1638.4|1622.4|2
1642247650000|2022-01-15 11:54:10|1638.4|1622.4|1638.4|1622.4|1638.51|1622.51|1638.4|1622.4|5
1642247660000|2022-01-15 11:54:20|1638.28|1622.28|1636|1620|1638.28|1622.28|1635.5|1619.5|7
1642247670000|2022-01-15 11:54:30|1635.5|1619.5|1636.53|1620.53|1636.53|1620.53|1634.7|1618.7|15
1642247680000|2022-01-15 11:54:40|1636.4|1620.4|1636.5|1620.5|1636.5|1620.5|1636.4|1620.4|2
1642247690000|2022-01-15 11:54:50|1636.4|1620.4|1636.5|1620.5|1636.5|1620.5|1636.4|1620.4|2
1642247700000|2022-01-15 11:55:00|1636|1620|1636|1620|1636|1620|1636|1620|1
1642247710000|2022-01-15 11:55:10|1635.66|1619.66|1635.66|1619.66|1635.66|1619.66|1635.66|1619.66|1
1642247720000|2022-01-15 11:55:20|1636.5|1620.5|1636.5|1620.5|1636.5|1620.5|1636.5|1620.5|1
1642247730000|2022-01-15 11:55:30|1636.23|1620.23|1636.5|1620.5|1636.5|1620.5|1636.23|1620.23|2
1642247740000|2022-01-15 11:55:40|1636.16|1620.16|1636.16|1620.16|1636.16|1620.16|1636.16|1620.16|1
1642247760000|2022-01-15 11:56:00|1636.23|1620.23|1636.9|1620.9|1636.9|1620.9|1636.23|1620.23|4
1642247770000|2022-01-15 11:56:10|1637.44|1621.44|1637.38|1621.38|1637.5|1621.5|1637.38|1621.38|3
1642247790000|2022-01-15 11:56:30|1636.6|1620.6|1636.8|1620.8|1636.8|1620.8|1636.6|1620.6|4
1642247800000|2022-01-15 11:56:40|1636.7|1620.7|1636.6|1620.6|1636.7|1620.7|1636.6|1620.6|2
1642247820000|2022-01-15 11:57:00|1636.65|1620.65|1636.65|1620.65|1636.65|1620.65|1636.65|1620.65|1
1642247830000|2022-01-15 11:57:10|1637.07|1621.07|1637.36|1621.36|1637.36|1621.36|1636.94|1620.94|5
1642247850000|2022-01-15 11:57:30|1637.5|1621.5|1637.63|1621.63|1637.63|1621.63|1637.41|1621.41|4
1642247870000|2022-01-15 11:57:50|1638|1622|1638.03|1622.03|1638.03|1622.03|1637.63|1621.63|6
1642247880000|2022-01-15 11:58:00|1638.04|1622.04|1639.35|1623.35|1639.35|1623.35|1638.04|1622.04|4
1642247890000|2022-01-15 11:58:10|1639.5|1623.5|1639.63|1623.63|1639.63|1623.63|1639.5|1623.5|4
1642247900000|2022-01-15 11:58:20|1639.92|1623.92|1640.13|1624.13|1640.26|1624.26|1639.63|1623.63|8
1642247910000|2022-01-15 11:58:30|1640.22|1624.22|1640.22|1624.22|1640.22|1624.22|1640.22|1624.22|1
1642247920000|2022-01-15 11:58:40|1640.37|1624.37|1640.22|1624.22|1640.37|1624.37|1640.05|1624.05|5
1642247940000|2022-01-15 11:59:00|1640.35|1624.35|1640.5|1624.5|1640.5|1624.5|1640.35|1624.35|2
1642247960000|2022-01-15 11:59:20|1640.25|1624.25|1640.2|1624.2|1640.4|1624.4|1639.75|1623.75|7
1642247980000|2022-01-15 11:59:40|1640.45|1624.45|1640.5|1624.5|1640.5|1624.5|1640.45|1624.45|2
1642248000000|2022-01-15 12:00:00|1639.75|1623.75|1640.5|1624.5|1640.5|1624.5|1639.75|1623.75|4
1642248010000|2022-01-15 12:00:10|1640.69|1624.69|1642|1626|1642|1626|1640.5|1624.5|13
1642248020000|2022-01-15 12:00:20|1641.75|1625.75|1641.35|1625.35|1642.25|1626.25|1641.35|1625.35|10
1642248030000|2022-01-15 12:00:30|1641.16|1625.16|1641.17|1625.17|1641.35|1625.35|1641.06|1625.06|8
1642248040000|2022-01-15 12:00:40|1641.5|1625.5|1642|1626|1642|1626|1641.45|1625.45|7
1642248050000|2022-01-15 12:00:50|1641.62|1625.62|1641.45|1625.45|1642|1626|1641.45|1625.45|9
1642248060000|2022-01-15 12:01:00|1641.24|1625.24|1640.96|1624.96|1641.24|1625.24|1640.53|1624.53|7
1642248070000|2022-01-15 12:01:10|1640.98|1624.98|1641.34|1625.34|1641.5|1625.5|1640.98|1624.98|10
1642248080000|2022-01-15 12:01:20|1641.25|1625.25|1641.34|1625.34|1641.34|1625.34|1641.25|1625.25|2
1642248090000|2022-01-15 12:01:30|1641.25|1625.25|1640.55|1624.55|1641.34|1625.34|1640.55|1624.55|4
1642248100000|2022-01-15 12:01:40|1640.77|1624.77|1640.7|1624.7|1640.77|1624.77|1640.55|1624.55|3
1642248110000|2022-01-15 12:01:50|1640.65|1624.65|1640.65|1624.65|1640.65|1624.65|1640.65|1624.65|1
1642248120000|2022-01-15 12:02:00|1640.94|1624.94|1641.03|1625.03|1641.03|1625.03|1640.94|1624.94|2
1642248130000|2022-01-15 12:02:10|1641.19|1625.19|1642.43|1626.43|1642.43|1626.43|1640.9|1624.9|6
1642248150000|2022-01-15 12:02:30|1642.85|1626.85|1642.85|1626.85|1642.85|1626.85|1642.85|1626.85|1
1642248160000|2022-01-15 12:02:40|1642.43|1626.43|1641.5|1625.5|1642.43|1626.43|1641.5|1625.5|5
1642248170000|2022-01-15 12:02:50|1641.93|1625.93|1641.93|1625.93|1641.93|1625.93|1641.93|1625.93|1
1642248180000|2022-01-15 12:03:00|1641.7|1625.7|1641.5|1625.5|1641.7|1625.7|1641.5|1625.5|2
1642248200000|2022-01-15 12:03:20|1641.22|1625.22|1641|1625|1641.29|1625.29|1641|1625|5
1642248210000|2022-01-15 12:03:30|1641.29|1625.29|1640.99|1624.99|1641.29|1625.29|1640.99|1624.99|2
1642248220000|2022-01-15 12:03:40|1641.29|1625.29|1641.29|1625.29|1641.29|1625.29|1641.29|1625.29|1
1642248230000|2022-01-15 12:03:50|1641.5|1625.5|1641.29|1625.29|1641.5|1625.5|1641.29|1625.29|4
1642248250000|2022-01-15 12:04:10|1640.85|1624.85|1640.5|1624.5|1640.85|1624.85|1640.5|1624.5|4
1642248260000|2022-01-15 12:04:20|1640.21|1624.21|1640.12|1624.12|1640.28|1624.28|1640.12|1624.12|4
1642248270000|2022-01-15 12:04:30|1640.04|1624.04|1639.88|1623.88|1640.12|1624.12|1639.88|1623.88|5
1642248280000|2022-01-15 12:04:40|1639.9|1623.9|1639.5|1623.5|1639.9|1623.9|1639.5|1623.5|2
1642248300000|2022-01-15 12:05:00|1639.13|1623.13|1638.72|1622.72|1639.13|1623.13|1638.72|1622.72|4
1642248310000|2022-01-15 12:05:10|1638.5|1622.5|1638.5|1622.5|1639|1623|1638.5|1622.5|6
1642248320000|2022-01-15 12:05:20|1638.75|1622.75|1639|1623|1639.45|1623.45|1638.72|1622.72|7
1642248330000|2022-01-15 12:05:30|1639.16|1623.16|1639.16|1623.16|1639.16|1623.16|1639.16|1623.16|1
1642248340000|2022-01-15 12:05:40|1639.4|1623.4|1640.12|1624.12|1640.13|1624.13|1639.27|1623.27|11
1642248350000|2022-01-15 12:05:50|1639.91|1623.91|1640.13|1624.13|1640.13|1624.13|1639.91|1623.91|10
1642248360000|2022-01-15 12:06:00|1639.92|1623.92|1639.88|1623.88|1639.92|1623.92|1639.5|1623.5|3
1642248370000|2022-01-15 12:06:10|1639.9|1623.9|1639.9|1623.9|1639.9|1623.9|1639.9|1623.9|1
1642248380000|2022-01-15 12:06:20|1639.92|1623.92|1639.5|1623.5|1639.92|1623.92|1639.5|1623.5|2
1642248400000|2022-01-15 12:06:40|1639.35|1623.35|1639.35|1623.35|1639.5|1623.5|1639.35|1623.35|3
1642248410000|2022-01-15 12:06:50|1639.15|1623.15|1639.42|1623.42|1639.42|1623.42|1639.15|1623.15|4
1642248420000|2022-01-15 12:07:00|1639.43|1623.43|1639.5|1623.5|1639.72|1623.72|1639.42|1623.42|7
1642248430000|2022-01-15 12:07:10|1639.52|1623.52|1639.5|1623.5|1639.52|1623.52|1639.28|1623.28|6
1642248440000|2022-01-15 12:07:20|1639.33|1623.33|1639.15|1623.15|1639.45|1623.45|1639.15|1623.15|6
1642248450000|2022-01-15 12:07:30|1639.4|1623.4|1639.06|1623.06|1639.4|1623.4|1639.06|1623.06|3
1642248460000|2022-01-15 12:07:40|1638.51|1622.51|1638.55|1622.55|1638.55|1622.55|1638.51|1622.51|2
1642248480000|2022-01-15 12:08:00|1638.5|1622.5|1638.5|1622.5|1638.55|1622.55|1638.5|1622.5|4
1642248510000|2022-01-15 12:08:30|1638.44|1622.44|1638.1|1622.1|1638.44|1622.44|1638.1|1622.1|2
1642248520000|2022-01-15 12:08:40|1637.1|1621.1|1636.5|1620.5|1637.1|1621.1|1636.14|1620.14|6
1642248530000|2022-01-15 12:08:50|1636.24|1620.24|1636.5|1620.5|1636.5|1620.5|1636.24|1620.24|2
1642248540000|2022-01-15 12:09:00|1636.27|1620.27|1636.1|1620.1|1636.27|1620.27|1636.1|1620.1|5
1642248550000|2022-01-15 12:09:10|1636.11|1620.11|1636.11|1620.11|1636.61|1620.61|1636.1|1620.1|7
1642248560000|2022-01-15 12:09:20|1636.35|1620.35|1636.09|1620.09|1636.35|1620.35|1636.09|1620.09|5
1642248570000|2022-01-15 12:09:30|1636.25|1620.25|1636.4|1620.4|1636.4|1620.4|1636.25|1620.25|2
1642248580000|2022-01-15 12:09:40|1636.09|1620.09|1636.31|1620.31|1636.31|1620.31|1636.09|1620.09|2
1642248600000|2022-01-15 12:10:00|1636.4|1620.4|1636.85|1620.85|1637.1|1621.1|1636.4|1620.4|7
1642248610000|2022-01-15 12:10:10|1636.6|1620.6|1636.5|1620.5|1636.6|1620.6|1636.5|1620.5|2
1642248620000|2022-01-15 12:10:20|1636.34|1620.34|1636.25|1620.25|1636.5|1620.5|1636.21|1620.21|4
1642248630000|2022-01-15 12:10:30|1636.1|1620.1|1636.1|1620.1|1636.1|1620.1|1636.1|1620.1|1
1642248640000|2022-01-15 12:10:40|1636.4|1620.4|1636.67|1620.67|1636.9|1620.9|1636.4|1620.4|4
1642248650000|2022-01-15 12:10:50|1636.61|1620.61|1637.42|1621.42|1637.42|1621.42|1636.42|1620.42|10
1642248660000|2022-01-15 12:11:00|1637.43|1621.43|1638.16|1622.16|1638.27|1622.27|1637.42|1621.42|7
1642248670000|2022-01-15 12:11:10|1638.28|1622.28|1638.5|1622.5|1638.5|1622.5|1638|1622|8
1642248680000|2022-01-15 12:11:20|1638.3|1622.3|1637.75|1621.75|1638.3|1622.3|1637.75|1621.75|4
1642248690000|2022-01-15 12:11:30|1637.5|1621.5|1636.9|1620.9|1637.75|1621.75|1636.9|1620.9|10
1642248700000|2022-01-15 12:11:40|1636.5|1620.5|1636.75|1620.75|1636.75|1620.75|1636.5|1620.5|2
1642248710000|2022-01-15 12:11:50|1636.99|1620.99|1637.14|1621.14|1637.14|1621.14|1636.99|1620.99|2
1642248720000|2022-01-15 12:12:00|1637.24|1621.24|1637.24|1621.24|1637.24|1621.24|1637.24|1621.24|1
1642248730000|2022-01-15 12:12:10|1637.5|1621.5|1637.5|1621.5|1637.5|1621.5|1637.5|1621.5|1
1642248760000|2022-01-15 12:12:40|1637.38|1621.38|1637.9|1621.9|1638|1622|1637.38|1621.38|6
1642248770000|2022-01-15 12:12:50|1638|1622|1638|1622|1638|1622|1637.9|1621.9|5
1642248780000|2022-01-15 12:13:00|1638.4|1622.4|1638.5|1622.5|1638.5|1622.5|1638.4|1622.4|2
1642248790000|2022-01-15 12:13:10|1638.4|1622.4|1638.4|1622.4|1638.4|1622.4|1638.4|1622.4|1
1642248800000|2022-01-15 12:13:20|1638.5|1622.5|1638.53|1622.53|1638.53|1622.53|1638.5|1622.5|2
1642248810000|2022-01-15 12:13:30|1638.5|1622.5|1638.5|1622.5|1638.5|1622.5|1638.5|1622.5|1
1642248830000|2022-01-15 12:13:50|1638.6|1622.6|1638.25|1622.25|1638.6|1622.6|1638.25|1622.25|4
1642248840000|2022-01-15 12:14:00|1638.5|1622.5|1638.5|1622.5|1638.5|1622.5|1638.5|1622.5|1
1642248860000|2022-01-15 12:14:20|1637.7|1621.7|1637.7|1621.7|1637.7|1621.7|1637.7|1621.7|1
1642248870000|2022-01-15 12:14:30|1637.8|1621.8|1638.5|1622.5|1638.5|1622.5|1637.8|1621.8|3
1642248880000|2022-01-15 12:14:40|1638.69|1622.69|1639.73|1623.73|1639.85|1623.85|1638.69|1622.69|6
1642248890000|2022-01-15 12:14:50|1639.75|1623.75|1640.25|1624.25|1640.41|1624.41|1639.75|1623.75|9
1642248900000|2022-01-15 12:15:00|1640.41|1624.41|1640.49|1624.49|1640.5|1624.5|1640.11|1624.11|8
1642248910000|2022-01-15 12:15:10|1640.81|1624.81|1641.38|1625.38|1641.38|1625.38|1640.81|1624.81|8
1642248920000|2022-01-15 12:15:20|1641.21|1625.21|1641.2|1625.2|1641.21|1625.21|1641.2|1625.2|6
1642248940000|2022-01-15 12:15:40|1641.12|1625.12|1641.12|1625.12|1641.12|1625.12|1641.12|1625.12|1
1642248950000|2022-01-15 12:15:50|1641.2|1625.2|1641.2|1625.2|1641.2|1625.2|1641.2|1625.2|1
1642248960000|2022-01-15 12:16:00|1640.7|1624.7|1641.2|1625.2|1641.2|1625.2|1640.7|1624.7|3
1642248990000|2022-01-15 12:16:30|1641.51|1625.51|1641.31|1625.31|1641.51|1625.51|1641.31|1625.31|4
1642249000000|2022-01-15 12:16:40|1641.2|1625.2|1641.09|1625.09|1641.2|1625.2|1641.09|1625.09|4
1642249010000|2022-01-15 12:16:50|1640.59|1624.59|1640.7|1624.7|1640.7|1624.7|1640.59|1624.59|4
1642249020000|2022-01-15 12:17:00|1640.6|1624.6|1641.5|1625.5|1641.5|1625.5|1640.6|1624.6|5
1642249040000|2022-01-15 12:17:20|1641.92|1625.92|1641.84|1625.84|1642.22|1626.22|1641.55|1625.55|8
1642249050000|2022-01-15 12:17:30|1641.56|1625.56|1642.27|1626.27|1642.27|1626.27|1641.56|1625.56|5
1642249060000|2022-01-15 12:17:40|1642.32|1626.32|1642.5|1626.5|1642.5|1626.5|1642.32|1626.32|3
1642249080000|2022-01-15 12:18:00|1642.58|1626.58|1642.58|1626.58|1642.58|1626.58|1642.58|1626.58|1
1642249100000|2022-01-15 12:18:20|1642.72|1626.72|1642.5|1626.5|1642.73|1626.73|1642.5|1626.5|3
1642249110000|2022-01-15 12:18:30|1642.71|1626.71|1643.5|1627.5|1643.5|1627.5|1642.71|1626.71|5
1642249120000|2022-01-15 12:18:40|1643.75|1627.75|1645.18|1629.18|1645.18|1629.18|1643.75|1627.75|9
1642249130000|2022-01-15 12:18:50|1644.92|1628.92|1644.92|1628.92|1644.92|1628.92|1644.92|1628.92|1
1642249140000|2022-01-15 12:19:00|1644.97|1628.97|1645.28|1629.28|1645.28|1629.28|1644.97|1628.97|4
1642249150000|2022-01-15 12:19:10|1645.22|1629.22|1645.4|1629.4|1645.5|1629.5|1645.22|1629.22|5
1642249160000|2022-01-15 12:19:20|1645|1629|1645|1629|1645.4|1629.4|1645|1629|3
1642249170000|2022-01-15 12:19:30|1645.4|1629.4|1644.94|1628.94|1645.4|1629.4|1644.94|1628.94|3
1642249180000|2022-01-15 12:19:40|1644.65|1628.65|1645.4|1629.4|1645.4|1629.4|1644.65|1628.65|4
1642249190000|2022-01-15 12:19:50|1645.9|1629.9|1645.5|1629.5|1645.9|1629.9|1645.4|1629.4|6
1642249200000|2022-01-15 12:20:00|1645.01|1629.01|1645.31|1629.31|1645.31|1629.31|1644.7|1628.7|4
1642249210000|2022-01-15 12:20:10|1645.35|1629.35|1645.69|1629.69|1646|1630|1645.35|1629.35|8
1642249220000|2022-01-15 12:20:20|1646.18|1630.18|1646.18|1630.18|1646.3|1630.3|1645.8|1629.8|5
1642249230000|2022-01-15 12:20:30|1646.38|1630.38|1646|1630|1646.38|1630.38|1646|1630|3
1642249240000|2022-01-15 12:20:40|1646.22|1630.22|1646.25|1630.25|1646.5|1630.5|1646.22|1630.22|4
1642249260000|2022-01-15 12:21:00|1646.54|1630.54|1647.15|1631.15|1647.15|1631.15|1646.5|1630.5|6
1642249280000|2022-01-15 12:21:20|1647.14|1631.14|1647.5|1631.5|1647.5|1631.5|1647.12|1631.12|4
1642249290000|2022-01-15 12:21:30|1647.6|1631.6|1649.31|1633.31|1649.5|1633.5|1647.6|1631.6|8
1642249300000|2022-01-15 12:21:40|1649.5|1633.5|1651.41|1635.41|1651.41|1635.41|1649.5|1633.5|9
1642249310000|2022-01-15 12:21:50|1651.5|1635.5|1653.14|1637.14|1654.01|1638.01|1651.5|1635.5|19
1642249320000|2022-01-15 12:22:00|1652.64|1636.64|1653.03|1637.03|1653.24|1637.24|1652.59|1636.59|7
1642249330000|2022-01-15 12:22:10|1652.99|1636.99|1652.99|1636.99|1653.24|1637.24|1652.75|1636.75|5
1642249340000|2022-01-15 12:22:20|1653.2|1637.2|1653.34|1637.34|1653.35|1637.35|1653.2|1637.2|5
1642249350000|2022-01-15 12:22:30|1653.24|1637.24|1653.16|1637.16|1653.24|1637.24|1653.16|1637.16|4
1642249360000|2022-01-15 12:22:40|1652.6|1636.6|1652.99|1636.99|1653.24|1637.24|1652.6|1636.6|9
1642249370000|2022-01-15 12:22:50|1652.96|1636.96|1653.34|1637.34|1654.33|1638.33|1652.96|1636.96|10
1642249380000|2022-01-15 12:23:00|1653.22|1637.22|1652.99|1636.99|1653.27|1637.27|1652.99|1636.99|4
1642249390000|2022-01-15 12:23:10|1652.9|1636.9|1652.5|1636.5|1653.15|1637.15|1652.5|1636.5|8
1642249400000|2022-01-15 12:23:20|1652.45|1636.45|1652.45|1636.45|1652.45|1636.45|1652.45|1636.45|1
1642249410000|2022-01-15 12:23:30|1652.17|1636.17|1650.89|1634.89|1652.17|1636.17|1650.89|1634.89|4
1642249420000|2022-01-15 12:23:40|1651.1|1635.1|1650.29|1634.29|1651.1|1635.1|1650|1634|5
1642249430000|2022-01-15 12:23:50|1650|1634|1650.29|1634.29|1650.29|1634.29|1650|1634|6
1642249440000|2022-01-15 12:24:00|1650.22|1634.22|1650.22|1634.22|1650.5|1634.5|1650|1634|9
1642249450000|2022-01-15 12:24:10|1650.5|1634.5|1650.22|1634.22|1650.5|1634.5|1650.22|1634.22|2
1642249460000|2022-01-15 12:24:20|1650|1634|1650|1634|1650|1634|1650|1634|1
1642249470000|2022-01-15 12:24:30|1649.5|1633.5|1649.5|1633.5|1649.5|1633.5|1649.5|1633.5|1
1642249480000|2022-01-15 12:24:40|1649.29|1633.29|1649|1633|1649.5|1633.5|1649|1633|6
1642249490000|2022-01-15 12:24:50|1648.45|1632.45|1648.45|1632.45|1648.45|1632.45|1648.45|1632.45|1
1642249500000|2022-01-15 12:25:00|1648.57|1632.57|1648.57|1632.57|1648.57|1632.57|1648.57|1632.57|1
1642249530000|2022-01-15 12:25:30|1648.77|1632.77|1648.41|1632.41|1648.77|1632.77|1648.41|1632.41|6
1642249550000|2022-01-15 12:25:50|1648.36|1632.36|1647.5|1631.5|1648.36|1632.36|1647.5|1631.5|3
1642249570000|2022-01-15 12:26:10|1647.48|1631.48|1647.48|1631.48|1647.48|1631.48|1647.48|1631.48|1
1642249590000|2022-01-15 12:26:30|1647.5|1631.5|1647.48|1631.48|1647.5|1631.5|1647.46|1631.46|3
1642249610000|2022-01-15 12:26:50|1647.5|1631.5|1646.84|1630.84|1647.5|1631.5|1646.84|1630.84|3
1642249620000|2022-01-15 12:27:00|1647.27|1631.27|1647.08|1631.08|1647.27|1631.27|1646.85|1630.85|10
1642249630000|2022-01-15 12:27:10|1647.02|1631.02|1646.89|1630.89|1647.08|1631.08|1646.84|1630.84|4
1642249640000|2022-01-15 12:27:20|1646.72|1630.72|1646.5|1630.5|1646.72|1630.72|1646.05|1630.05|8
1642249650000|2022-01-15 12:27:30|1646.03|1630.03|1646.02|1630.02|1646.03|1630.03|1646.02|1630.02|2
1642249660000|2022-01-15 12:27:40|1645.52|1629.52|1645.52|1629.52|1645.52|1629.52|1645.52|1629.52|1
1642249670000|2022-01-15 12:27:50|1645.27|1629.27|1645.52|1629.52|1645.52|1629.52|1645.27|1629.27|2
1642249680000|2022-01-15 12:28:00|1645.42|1629.42|1645.42|1629.42|1645.42|1629.42|1645.42|1629.42|1
1642249690000|2022-01-15 12:28:10|1644.9|1628.9|1644.8|1628.8|1644.9|1628.9|1644.75|1628.75|3
1642249700000|2022-01-15 12:28:20|1644.95|1628.95|1644.95|1628.95|1644.95|1628.95|1644.95|1628.95|1
1642249710000|2022-01-15 12:28:30|1644.75|1628.75|1644.75|1628.75|1644.75|1628.75|1644.75|1628.75|1
1642249730000|2022-01-15 12:28:50|1644.85|1628.85|1644.86|1628.86|1644.95|1628.95|1644.85|1628.85|6
1642249740000|2022-01-15 12:29:00|1644.74|1628.74|1644.74|1628.74|1644.74|1628.74|1644.74|1628.74|1
1642249750000|2022-01-15 12:29:10|1644.79|1628.79|1644.69|1628.69|1644.79|1628.79|1644.59|1628.59|3
1642249760000|2022-01-15 12:29:20|1645.14|1629.14|1646.2|1630.2|1646.2|1630.2|1645.14|1629.14|4
1642249770000|2022-01-15 12:29:30|1646.5|1630.5|1647.25|1631.25|1647.25|1631.25|1646.5|1630.5|7
1642249780000|2022-01-15 12:29:40|1647.43|1631.43|1648.26|1632.26|1648.26|1632.26|1647.43|1631.43|4
1642249800000|2022-01-15 12:30:00|1648.16|1632.16|1648.45|1632.45|1648.45|1632.45|1648.16|1632.16|4
1642249810000|2022-01-15 12:30:10|1648.47|1632.47|1648.45|1632.45|1648.5|1632.5|1648.45|1632.45|4
1642249820000|2022-01-15 12:30:20|1648.42|1632.42|1648.47|1632.47|1648.47|1632.47|1648.42|1632.42|3
1642249840000|2022-01-15 12:30:40|1648.42|1632.42|1648.45|1632.45|1648.45|1632.45|1648.42|1632.42|2
1642249850000|2022-01-15 12:30:50|1648.57|1632.57|1648.74|1632.74|1648.74|1632.74|1648.57|1632.57|3
1642249860000|2022-01-15 12:31:00|1648.59|1632.59|1648.59|1632.59|1648.64|1632.64|1648.54|1632.54|5
1642249880000|2022-01-15 12:31:20|1648.54|1632.54|1648.57|1632.57|1648.57|1632.57|1648.54|1632.54|2
1642249890000|2022-01-15 12:31:30|1648.51|1632.51|1648.59|1632.59|1648.59|1632.59|1648.44|1632.44|4
1642249900000|2022-01-15 12:31:40|1648.55|1632.55|1648.68|1632.68|1648.68|1632.68|1648.55|1632.55|6
1642249910000|2022-01-15 12:31:50|1648.59|1632.59|1648.59|1632.59|1648.59|1632.59|1648.59|1632.59|1
1642249920000|2022-01-15 12:32:00|1648.55|1632.55|1648.55|1632.55|1648.55|1632.55|1648.55|1632.55|1
1642249930000|2022-01-15 12:32:10|1648.41|1632.41|1648.53|1632.53|1648.53|1632.53|1648.41|1632.41|3
1642249940000|2022-01-15 12:32:20|1648.59|1632.59|1649.5|1633.5|1649.5|1633.5|1648.59|1632.59|14
1642249950000|2022-01-15 12:32:30|1649.3|1633.3|1649.28|1633.28|1649.3|1633.3|1649.28|1633.28|2
1642249990000|2022-01-15 12:33:10|1649.5|1633.5|1649.5|1633.5|1649.5|1633.5|1649.5|1633.5|1
1642250060000|2022-01-15 12:34:20|1649.25|1633.25|1648|1632|1649.5|1633.5|1648|1632|5
1642250070000|2022-01-15 12:34:30|1647.5|1631.5|1647.5|1631.5|1647.5|1631.5|1647.5|1631.5|1
1642250080000|2022-01-15 12:34:40|1648|1632|1647.5|1631.5|1648|1632|1647.5|1631.5|3
1642250100000|2022-01-15 12:35:00|1647.41|1631.41|1646.5|1630.5|1647.41|1631.41|1646.5|1630.5|4
1642250110000|2022-01-15 12:35:10|1646.59|1630.59|1646.59|1630.59|1646.59|1630.59|1646.59|1630.59|1
1642250120000|2022-01-15 12:35:20|1646.5|1630.5|1645.76|1629.76|1646.59|1630.59|1645.76|1629.76|6
1642250130000|2022-01-15 12:35:30|1645.5|1629.5|1645.5|1629.5|1645.5|1629.5|1645.5|1629.5|1
1642250140000|2022-01-15 12:35:40|1645.65|1629.65|1646.01|1630.01|1646.01|1630.01|1645.65|1629.65|2
1642250150000|2022-01-15 12:35:50|1646.14|1630.14|1646.5|1630.5|1646.5|1630.5|1646.14|1630.14|5
1642250180000|2022-01-15 12:36:20|1646.46|1630.46|1646.45|1630.45|1646.46|1630.46|1646.45|1630.45|2
1642250190000|2022-01-15 12:36:30|1646.36|1630.36|1645.04|1629.04|1646.36|1630.36|1645.04|1629.04|6
1642250200000|2022-01-15 12:36:40|1644.83|1628.83|1645.5|1629.5|1645.5|1629.5|1644.83|1628.83|6
1642250210000|2022-01-15 12:36:50|1645.08|1629.08|1644.55|1628.55|1645.08|1629.08|1644.5|1628.5|6
1642250220000|2022-01-15 12:37:00|1644.5|1628.5|1644.55|1628.55|1644.58|1628.58|1644.5|1628.5|8
1642250240000|2022-01-15 12:37:20|1644.75|1628.75|1644|1628|1644.75|1628.75|1643.78|1627.78|7
1642250250000|2022-01-15 12:37:30|1643.5|1627.5|1644.04|1628.04|1644.04|1628.04|1642.5|1626.5|10
1642250260000|2022-01-15 12:37:40|1643.83|1627.83|1644.41|1628.41|1644.41|1628.41|1643.72|1627.72|11
1642250270000|2022-01-15 12:37:50|1644.45|1628.45|1644|1628|1644.7|1628.7|1644|1628|3
1642250280000|2022-01-15 12:38:00|1643.92|1627.92|1642.39|1626.39|1643.92|1627.92|1642.09|1626.09|7
1642250290000|2022-01-15 12:38:10|1641.89|1625.89|1641.5|1625.5|1642.39|1626.39|1641.5|1625.5|6
1642250300000|2022-01-15 12:38:20|1641.48|1625.48|1641.89|1625.89|1641.95|1625.95|1641.45|1625.45|5
1642250310000|2022-01-15 12:38:30|1641.5|1625.5|1640.5|1624.5|1641.5|1625.5|1640.5|1624.5|4
1642250330000|2022-01-15 12:38:50|1640.35|1624.35|1641.45|1625.45|1641.46|1625.46|1640.35|1624.35|6
1642250340000|2022-01-15 12:39:00|1641.47|1625.47|1641.46|1625.46|1641.47|1625.47|1641.46|1625.46|2
1642250350000|2022-01-15 12:39:10|1641.4|1625.4|1640.75|1624.75|1641.42|1625.42|1640.75|1624.75|6
1642250360000|2022-01-15 12:39:20|1640.63|1624.63|1639.75|1623.75|1640.63|1624.63|1639.75|1623.75|5
1642250370000|2022-01-15 12:39:30|1639.79|1623.79|1640.14|1624.14|1640.14|1624.14|1639.79|1623.79|3
1642250380000|2022-01-15 12:39:40|1640|1624|1640|1624|1640|1624|1639.5|1623.5|6
1642250390000|2022-01-15 12:39:50|1640.25|1624.25|1638.42|1622.42|1640.45|1624.45|1638.42|1622.42|12
1642250400000|2022-01-15 12:40:00|1638.08|1622.08|1635.75|1619.75|1638.08|1622.08|1635.75|1619.75|10
1642250410000|2022-01-15 12:40:10|1635.5|1619.5|1634.5|1618.5|1635.5|1619.5|1633.87|1617.87|6
1642250420000|2022-01-15 12:40:20|1634.58|1618.58|1636.39|1620.39|1636.39|1620.39|1634.58|1618.58|7
1642250430000|2022-01-15 12:40:30|1636.45|1620.45|1636.5|1620.5|1636.5|1620.5|1636.37|1620.37|3
1642250440000|2022-01-15 12:40:40|1636.1|1620.1|1635.36|1619.36|1636.1|1620.1|1635.36|1619.36|6
1642250450000|2022-01-15 12:40:50|1634.9|1618.9|1633|1617|1634.9|1618.9|1633|1617|10
1642250460000|2022-01-15 12:41:00|1632.5|1616.5|1632|1616|1632.5|1616.5|1631.5|1615.5|11
1642250470000|2022-01-15 12:41:10|1632.5|1616.5|1632.2|1616.2|1632.5|1616.5|1632|1616|7
1642250480000|2022-01-15 12:41:20|1632.5|1616.5|1633.71|1617.71|1633.71|1617.71|1632.45|1616.45|10
1642250490000|2022-01-15 12:41:30|1634.16|1618.16|1634.14|1618.14|1634.74|1618.74|1634.14|1618.14|6
1642250500000|2022-01-15 12:41:40|1634.07|1618.07|1633.5|1617.5|1634.32|1618.32|1633.46|1617.46|7
1642250510000|2022-01-15 12:41:50|1633|1617|1632|1616|1633|1617|1632|1616|12
1642250520000|2022-01-15 12:42:00|1631.5|1615.5|1630.39|1614.39|1631.58|1615.58|1630.27|1614.27|14
1642250530000|2022-01-15 12:42:10|1630.27|1614.27|1631|1615|1631.13|1615.13|1630.2|1614.2|13
1642250540000|2022-01-15 12:42:20|1630.75|1614.75|1627|1611|1631|1615|1627|1611|16
1642250550000|2022-01-15 12:42:30|1626.5|1610.5|1626.5|1610.5|1627.5|1611.5|1626.5|1610.5|14
1642250560000|2022-01-15 12:42:40|1626.79|1610.79|1625.5|1609.5|1627.5|1611.5|1625.36|1609.36|21
1642250570000|2022-01-15 12:42:50|1625.58|1609.58|1627|1611|1627|1611|1625.5|1609.5|11
1642250580000|2022-01-15 12:43:00|1627.35|1611.35|1626.5|1610.5|1627.35|1611.35|1626.5|1610.5|4
1642250590000|2022-01-15 12:43:10|1626.43|1610.43|1626.5|1610.5|1627|1611|1626.43|1610.43|12
1642250600000|2022-01-15 12:43:20|1626.33|1610.33|1625.6|1609.6|1626.33|1610.33|1625.6|1609.6|9
1642250610000|2022-01-15 12:43:30|1625.62|1609.62|1624.65|1608.65|1625.63|1609.63|1623.5|1607.5|19
1642250620000|2022-01-15 12:43:40|1625.15|1609.15|1625.52|1609.52|1626.05|1610.05|1625.15|1609.15|18
1642250630000|2022-01-15 12:43:50|1625.23|1609.23|1625.2|1609.2|1625.23|1609.23|1625.2|1609.2|5
1642250640000|2022-01-15 12:44:00|1625.22|1609.22|1625.52|1609.52|1625.88|1609.88|1625.22|1609.22|6
1642250650000|2022-01-15 12:44:10|1625.37|1609.37|1625.35|1609.35|1625.52|1609.52|1625.18|1609.18|9
1642250660000|2022-01-15 12:44:20|1625.28|1609.28|1625.93|1609.93|1625.93|1609.93|1625.27|1609.27|8
1642250670000|2022-01-15 12:44:30|1625.59|1609.59|1624.45|1608.45|1625.59|1609.59|1624.38|1608.38|11
1642250680000|2022-01-15 12:44:40|1624.38|1608.38|1625.5|1609.5|1625.52|1609.52|1624.38|1608.38|7
1642250690000|2022-01-15 12:44:50|1626|1610|1626|1610|1626|1610|1626|1610|1
1642250700000|2022-01-15 12:45:00|1626.13|1610.13|1625|1609|1626.35|1610.35|1625|1609|7
1642250710000|2022-01-15 12:45:10|1624.79|1608.79|1625|1609|1625.35|1609.35|1624.5|1608.5|7
1642250720000|2022-01-15 12:45:20|1624.5|1608.5|1624.42|1608.42|1625|1609|1624.42|1608.42|6
1642250730000|2022-01-15 12:45:30|1624.67|1608.67|1625.17|1609.17|1625.4|1609.4|1624.67|1608.67|10
1642250740000|2022-01-15 12:45:40|1625.45|1609.45|1622|1606|1625.45|1609.45|1621.79|1605.79|17
1642250750000|2022-01-15 12:45:50|1621.79|1605.79|1621.5|1605.5|1622.67|1606.67|1621.5|1605.5|12
1642250760000|2022-01-15 12:46:00|1621.2|1605.2|1621.5|1605.5|1621.5|1605.5|1621|1605|10
1642250770000|2022-01-15 12:46:10|1621.42|1605.42|1619.5|1603.5|1621.42|1605.42|1619.5|1603.5|8
1642250780000|2022-01-15 12:46:20|1619.87|1603.87|1620.36|1604.36|1620.5|1604.5|1619.87|1603.87|5
1642250790000|2022-01-15 12:46:30|1620.21|1604.21|1620.35|1604.35|1620.66|1604.66|1619.71|1603.71|15
1642250800000|2022-01-15 12:46:40|1620.13|1604.13|1620.31|1604.31|1621.2|1605.2|1620|1604|13
1642250810000|2022-01-15 12:46:50|1620.25|1604.25|1620.1|1604.1|1620.3|1604.3|1619.5|1603.5|8
1642250820000|2022-01-15 12:47:00|1620.11|1604.11|1620.32|1604.32|1620.5|1604.5|1620.11|1604.11|8
1642250830000|2022-01-15 12:47:10|1620.5|1604.5|1620.5|1604.5|1620.5|1604.5|1620.5|1604.5|1
1642250840000|2022-01-15 12:47:20|1620.95|1604.95|1622.52|1606.52|1622.8|1606.8|1620.5|1604.5|7
1642250850000|2022-01-15 12:47:30|1622.72|1606.72|1622.1|1606.1|1623.06|1607.06|1621.5|1605.5|16
1642250860000|2022-01-15 12:47:40|1622.5|1606.5|1622.5|1606.5|1622.5|1606.5|1622.2|1606.2|3
1642250870000|2022-01-15 12:47:50|1622.45|1606.45|1622.37|1606.37|1622.5|1606.5|1622.25|1606.25|4
1642250880000|2022-01-15 12:48:00|1622.5|1606.5|1622.5|1606.5|1622.5|1606.5|1622.5|1606.5|1
1642250890000|2022-01-15 12:48:10|1622.38|1606.38|1622.05|1606.05|1622.38|1606.38|1621.75|1605.75|4
1642250900000|2022-01-15 12:48:20|1621.9|1605.9|1621.94|1605.94|1622.34|1606.34|1621.65|1605.65|10
1642250910000|2022-01-15 12:48:30|1621.65|1605.65|1622.15|1606.15|1622.5|1606.5|1621.65|1605.65|7
1642250920000|2022-01-15 12:48:40|1622.35|1606.35|1622.03|1606.03|1622.35|1606.35|1622.03|1606.03|5
1642250930000|2022-01-15 12:48:50|1621.65|1605.65|1621.09|1605.09|1621.65|1605.65|1620.6|1604.6|10
1642250940000|2022-01-15 12:49:00|1621.38|1605.38|1622.45|1606.45|1622.45|1606.45|1621.38|1605.38|8
1642250950000|2022-01-15 12:49:10|1623|1607|1622.5|1606.5|1623|1607|1622.22|1606.22|8
1642250960000|2022-01-15 12:49:20|1622.75|1606.75|1623.45|1607.45|1623.45|1607.45|1622.5|1606.5|6
1642250970000|2022-01-15 12:49:30|1623.2|1607.2|1623|1607|1625|1609|1623|1607|18
1642250980000|2022-01-15 12:49:40|1623.1|1607.1|1624.09|1608.09|1624.09|1608.09|1623.1|1607.1|6
1642250990000|2022-01-15 12:49:50|1624.01|1608.01|1624.14|1608.14|1624.34|1608.34|1624.01|1608.01|4
1642251000000|2022-01-15 12:50:00|1624|1608|1624|1608|1624|1608|1623.75|1607.75|3
1642251010000|2022-01-15 12:50:10|1623.88|1607.88|1624|1608|1624|1608|1623.72|1607.72|6
1642251020000|2022-01-15 12:50:20|1623.9|1607.9|1623|1607|1624|1608|1623|1607|7
1642251030000|2022-01-15 12:50:30|1622.5|1606.5|1622.5|1606.5|1622.5|1606.5|1621.8|1605.8|6
1642251040000|2022-01-15 12:50:40|1622.75|1606.75|1623.45|1607.45|1623.45|1607.45|1622.75|1606.75|6
1642251050000|2022-01-15 12:50:50|1622.88|1606.88|1623|1607|1623|1607|1622.88|1606.88|2
1642251060000|2022-01-15 12:51:00|1623.5|1607.5|1623.5|1607.5|1623.5|1607.5|1623.5|1607.5|1
1642251070000|2022-01-15 12:51:10|1623.79|1607.79|1624.5|1608.5|1624.5|1608.5|1623.5|1607.5|8
1642251080000|2022-01-15 12:51:20|1624.36|1608.36|1624.1|1608.1|1624.5|1608.5|1624.1|1608.1|3
1642251090000|2022-01-15 12:51:30|1624.2|1608.2|1625.48|1609.48|1625.48|1609.48|1624.2|1608.2|7
1642251100000|2022-01-15 12:51:40|1625.5|1609.5|1626.47|1610.47|1626.53|1610.53|1625.5|1609.5|11
1642251120000|2022-01-15 12:52:00|1627.35|1611.35|1629.14|1613.14|1629.45|1613.45|1627.21|1611.21|19
1642251130000|2022-01-15 12:52:10|1629.1|1613.1|1630.5|1614.5|1630.5|1614.5|1629.1|1613.1|10
1642251140000|2022-01-15 12:52:20|1630.44|1614.44|1630.44|1614.44|1630.44|1614.44|1630.44|1614.44|1
1642251150000|2022-01-15 12:52:30|1630.5|1614.5|1628.7|1612.7|1630.5|1614.5|1628.18|1612.18|13
1642251160000|2022-01-15 12:52:40|1628.93|1612.93|1629.4|1613.4|1629.4|1613.4|1628.49|1612.49|7
1642251170000|2022-01-15 12:52:50|1629|1613|1627.5|1611.5|1629|1613|1627|1611|11
1642251180000|2022-01-15 12:53:00|1627.25|1611.25|1626.96|1610.96|1627.25|1611.25|1626.11|1610.11|11
1642251190000|2022-01-15 12:53:10|1626.86|1610.86|1627|1611|1627|1611|1626.79|1610.79|15
1642251200000|2022-01-15 12:53:20|1627.29|1611.29|1627.45|1611.45|1627.45|1611.45|1627.29|1611.29|2
1642251210000|2022-01-15 12:53:30|1627.5|1611.5|1629.31|1613.31|1629.31|1613.31|1627.5|1611.5|8
1642251220000|2022-01-15 12:53:40|1629.25|1613.25|1629.45|1613.45|1629.5|1613.5|1629.08|1613.08|5
1642251230000|2022-01-15 12:53:50|1629.44|1613.44|1629.5|1613.5|1629.53|1613.53|1629.44|1613.44|4
1642251240000|2022-01-15 12:54:00|1629.74|1613.74|1629.1|1613.1|1629.74|1613.74|1629.1|1613.1|6
1642251250000|2022-01-15 12:54:10|1629.45|1613.45|1629.97|1613.97|1629.97|1613.97|1629.19|1613.19|5
1642251260000|2022-01-15 12:54:20|1630.51|1614.51|1630.43|1614.43|1630.73|1614.73|1630.03|1614.03|8
1642251270000|2022-01-15 12:54:30|1630.5|1614.5|1630.5|1614.5|1630.5|1614.5|1630.5|1614.5|1
1642251290000|2022-01-15 12:54:50|1630.59|1614.59|1630.79|1614.79|1630.79|1614.79|1630.5|1614.5|7
1642251300000|2022-01-15 12:55:00|1630.99|1614.99|1631.09|1615.09|1631.2|1615.2|1630.99|1614.99|3
1642251310000|2022-01-15 12:55:10|1631.5|1615.5|1631.5|1615.5|1631.5|1615.5|1631.5|1615.5|1
1642251350000|2022-01-15 12:55:50|1631.87|1615.87|1632.37|1616.37|1632.37|1616.37|1631.87|1615.87|3
1642251370000|2022-01-15 12:56:10|1632.42|1616.42|1632.42|1616.42|1632.42|1616.42|1632.42|1616.42|1
1642251380000|2022-01-15 12:56:20|1632.5|1616.5|1633.5|1617.5|1633.5|1617.5|1632.42|1616.42|4
1642251390000|2022-01-15 12:56:30|1633.79|1617.79|1634.03|1618.03|1634.03|1618.03|1633.79|1617.79|2
1642251400000|2022-01-15 12:56:40|1634.06|1618.06|1635.18|1619.18|1635.18|1619.18|1633.75|1617.75|9
1642251410000|2022-01-15 12:56:50|1635.5|1619.5|1635.91|1619.91|1635.91|1619.91|1635.5|1619.5|8
1642251420000|2022-01-15 12:57:00|1635.95|1619.95|1635.5|1619.5|1636|1620|1635.5|1619.5|4
1642251430000|2022-01-15 12:57:10|1635.44|1619.44|1635.44|1619.44|1635.44|1619.44|1635.44|1619.44|1
1642251440000|2022-01-15 12:57:20|1635.5|1619.5|1635.5|1619.5|1635.5|1619.5|1635.5|1619.5|1
1642251450000|2022-01-15 12:57:30|1635.55|1619.55|1635.5|1619.5|1635.55|1619.55|1635.5|1619.5|2
1642251460000|2022-01-15 12:57:40|1635.8|1619.8|1635.8|1619.8|1635.8|1619.8|1635.8|1619.8|1
1642251480000|2022-01-15 12:58:00|1635.85|1619.85|1635.85|1619.85|1635.85|1619.85|1635.85|1619.85|1
1642251490000|2022-01-15 12:58:10|1635.9|1619.9|1635.9|1619.9|1635.9|1619.9|1635.9|1619.9|1
1642251500000|2022-01-15 12:58:20|1635.75|1619.75|1635.66|1619.66|1635.85|1619.85|1635.66|1619.66|3
1642251510000|2022-01-15 12:58:30|1635.5|1619.5|1635.5|1619.5|1635.5|1619.5|1635.5|1619.5|1
1642251520000|2022-01-15 12:58:40|1635.75|1619.75|1635.8|1619.8|1635.97|1619.97|1635.75|1619.75|4
1642251530000|2022-01-15 12:58:50|1636|1620|1636|1620|1636|1620|1636|1620|1
1642251540000|2022-01-15 12:59:00|1635.88|1619.88|1635.88|1619.88|1635.88|1619.88|1635.88|1619.88|1
1642251550000|2022-01-15 12:59:10|1635.82|1619.82|1635.72|1619.72|1636|1620|1635.5|1619.5|5
1642251560000|2022-01-15 12:59:20|1635.67|1619.67|1636.43|1620.43|1636.5|1620.5|1635.67|1619.67|7
1642251570000|2022-01-15 12:59:30|1636.65|1620.65|1636.65|1620.65|1636.65|1620.65|1636.65|1620.65|1
1642251580000|2022-01-15 12:59:40|1636.5|1620.5|1636.47|1620.47|1636.5|1620.5|1636.19|1620.19|5
1642251590000|2022-01-15 12:59:50|1636.48|1620.48|1637.08|1621.08|1637.08|1621.08|1636.47|1620.47|4
1642251600000|2022-01-15 13:00:00|1636.98|1620.98|1636.98|1620.98|1636.98|1620.98|1636.98|1620.98|1
1642251610000|2022-01-15 13:00:10|1637.15|1621.15|1637.15|1621.15|1637.15|1621.15|1637.15|1621.15|1
1642251620000|2022-01-15 13:00:20|1637.05|1621.05|1637.03|1621.03|1637.05|1621.05|1637.03|1621.03|2
1642251630000|2022-01-15 13:00:30|1636.9|1620.9|1636.79|1620.79|1636.9|1620.9|1636.55|1620.55|7
1642251640000|2022-01-15 13:00:40|1636.16|1620.16|1635.15|1619.15|1636.16|1620.16|1635.15|1619.15|2
1642251650000|2022-01-15 13:00:50|1635.55|1619.55|1634.5|1618.5|1635.55|1619.55|1634.5|1618.5|3
1642251660000|2022-01-15 13:01:00|1634|1618|1632.9|1616.9|1634|1618|1632.9|1616.9|5
1642251670000|2022-01-15 13:01:10|1632.72|1616.72|1632.38|1616.38|1632.72|1616.72|1632.38|1616.38|3
1642251680000|2022-01-15 13:01:20|1632.17|1616.17|1631.72|1615.72|1632.17|1616.17|1631.34|1615.34|9
1642251690000|2022-01-15 13:01:30|1631.5|1615.5|1631.72|1615.72|1631.72|1615.72|1631.5|1615.5|2
1642251700000|2022-01-15 13:01:40|1631.5|1615.5|1631.19|1615.19|1631.5|1615.5|1631.19|1615.19|3
1642251710000|2022-01-15 13:01:50|1631.2|1615.2|1631.35|1615.35|1631.35|1615.35|1630.99|1614.99|4
1642251720000|2022-01-15 13:02:00|1631.85|1615.85|1631.81|1615.81|1632.15|1616.15|1631.75|1615.75|8
1642251730000|2022-01-15 13:02:10|1631.79|1615.79|1633.5|1617.5|1633.63|1617.63|1631.79|1615.79|13
1642251740000|2022-01-15 13:02:20|1633.69|1617.69|1635.16|1619.16|1635.16|1619.16|1633.69|1617.69|8
1642251750000|2022-01-15 13:02:30|1635.25|1619.25|1635|1619|1635.74|1619.74|1635|1619|8
1642251760000|2022-01-15 13:02:40|1634.9|1618.9|1634.5|1618.5|1634.9|1618.9|1634.5|1618.5|4
1642251780000|2022-01-15 13:03:00|1634.63|1618.63|1634.63|1618.63|1634.63|1618.63|1634.5|1618.5|3
1642251790000|2022-01-15 13:03:10|1634.5|1618.5|1634.5|1618.5|1634.63|1618.63|1634.5|1618.5|7
1642251800000|2022-01-15 13:03:20|1634.72|1618.72|1635.56|1619.56|1635.74|1619.74|1634.72|1618.72|8
1642251810000|2022-01-15 13:03:30|1635.45|1619.45|1635.65|1619.65|1635.79|1619.79|1635.45|1619.45|10
1642251820000|2022-01-15 13:03:40|1635.5|1619.5|1635.5|1619.5|1635.79|1619.79|1635.5|1619.5|5
1642251830000|2022-01-15 13:03:50|1635.56|1619.56|1636.56|1620.56|1636.63|1620.63|1635.5|1619.5|9
1642251840000|2022-01-15 13:04:00|1636.5|1620.5|1636.44|1620.44|1636.56|1620.56|1636.44|1620.44|5
1642251850000|2022-01-15 13:04:10|1636.5|1620.5|1636.6|1620.6|1636.6|1620.6|1636.5|1620.5|2
1642251860000|2022-01-15 13:04:20|1636.5|1620.5|1636.6|1620.6|1636.6|1620.6|1636.5|1620.5|2
1642251870000|2022-01-15 13:04:30|1636.5|1620.5|1636.57|1620.57|1636.57|1620.57|1636.5|1620.5|2
1642251880000|2022-01-15 13:04:40|1636.63|1620.63|1636.63|1620.63|1636.63|1620.63|1636.57|1620.57|3
1642251890000|2022-01-15 13:04:50|1636.57|1620.57|1636.63|1620.63|1636.63|1620.63|1636.5|1620.5|10
1642251900000|2022-01-15 13:05:00|1636.57|1620.57|1636.22|1620.22|1636.57|1620.57|1636|1620|6
1642251910000|2022-01-15 13:05:10|1636.45|1620.45|1636.63|1620.63|1636.7|1620.7|1636.45|1620.45|9
1642251930000|2022-01-15 13:05:30|1636.5|1620.5|1636.45|1620.45|1636.5|1620.5|1636.38|1620.38|5
1642251940000|2022-01-15 13:05:40|1636.38|1620.38|1635.29|1619.29|1636.45|1620.45|1635|1619|7
1642251950000|2022-01-15 13:05:50|1635|1619|1634|1618|1635|1619|1634|1618|7
1642251960000|2022-01-15 13:06:00|1633.79|1617.79|1633|1617|1633.92|1617.92|1633|1617|5
1642251970000|2022-01-15 13:06:10|1632.17|1616.17|1631.5|1615.5|1632.17|1616.17|1631.5|1615.5|6
1642251980000|2022-01-15 13:06:20|1631.79|1615.79|1632.5|1616.5|1632.5|1616.5|1631.79|1615.79|3
1642251990000|2022-01-15 13:06:30|1632.72|1616.72|1632|1616|1632.75|1616.75|1632|1616|6
1642252010000|2022-01-15 13:06:50|1632.06|1616.06|1632|1616|1632.06|1616.06|1632|1616|2
1642252020000|2022-01-15 13:07:00|1631.93|1615.93|1632|1616|1632|1616|1631.93|1615.93|2
1642252030000|2022-01-15 13:07:10|1631.5|1615.5|1631.5|1615.5|1631.5|1615.5|1631.5|1615.5|1
1642252040000|2022-01-15 13:07:20|1631.3|1615.3|1631.05|1615.05|1631.3|1615.3|1631.05|1615.05|2
1642252050000|2022-01-15 13:07:30|1631.3|1615.3|1631|1615|1631.3|1615.3|1630.65|1614.65|5
1642252060000|2022-01-15 13:07:40|1631.1|1615.1|1631|1615|1631.35|1615.35|1630.88|1614.88|6
1642252070000|2022-01-15 13:07:50|1631.08|1615.08|1633|1617|1633|1617|1631.08|1615.08|12
1642252080000|2022-01-15 13:08:00|1633.13|1617.13|1632|1616|1633.13|1617.13|1632|1616|7
1642252090000|2022-01-15 13:08:10|1631.9|1615.9|1631.9|1615.9|1632|1616|1631.9|1615.9|7
1642252100000|2022-01-15 13:08:20|1631.77|1615.77|1632.36|1616.36|1632.43|1616.43|1631.77|1615.77|6
1642252110000|2022-01-15 13:08:30|1632.68|1616.68|1632.5|1616.5|1632.72|1616.72|1632.4|1616.4|5
1642252120000|2022-01-15 13:08:40|1632.36|1616.36|1631.66|1615.66|1632.36|1616.36|1631.5|1615.5|7
1642252130000|2022-01-15 13:08:50|1631.86|1615.86|1631.5|1615.5|1631.86|1615.86|1631.5|1615.5|3
1642252140000|2022-01-15 13:09:00|1631.4|1615.4|1631.4|1615.4|1631.4|1615.4|1631.4|1615.4|1
1642252150000|2022-01-15 13:09:10|1631.45|1615.45|1632.24|1616.24|1632.36|1616.36|1631.45|1615.45|6
1642252160000|2022-01-15 13:09:20|1632.48|1616.48|1633.69|1617.69|1633.95|1617.95|1632.42|1616.42|13
1642252170000|2022-01-15 13:09:30|1633.72|1617.72|1633.5|1617.5|1633.72|1617.72|1633.14|1617.14|8
1642252180000|2022-01-15 13:09:40|1633.48|1617.48|1633.5|1617.5|1634.15|1618.15|1633.48|1617.48|7
1642252190000|2022-01-15 13:09:50|1633.63|1617.63|1633.5|1617.5|1633.63|1617.63|1633.5|1617.5|2
1642252200000|2022-01-15 13:10:00|1633.9|1617.9|1634.4|1618.4|1634.4|1618.4|1633.9|1617.9|5
1642252210000|2022-01-15 13:10:10|1634.5|1618.5|1634.5|1618.5|1634.76|1618.76|1634.5|1618.5|8
1642252220000|2022-01-15 13:10:20|1635.04|1619.04|1634.91|1618.91|1635.04|1619.04|1634.54|1618.54|6
1642252230000|2022-01-15 13:10:30|1635.18|1619.18|1635.18|1619.18|1635.3|1619.3|1635.18|1619.18|3
1642252250000|2022-01-15 13:10:50|1634.8|1618.8|1635.18|1619.18|1635.18|1619.18|1634.8|1618.8|2
1642252260000|2022-01-15 13:11:00|1634.8|1618.8|1634.5|1618.5|1635.3|1619.3|1634.5|1618.5|7
1642252270000|2022-01-15 13:11:10|1634.6|1618.6|1634.45|1618.45|1635.09|1619.09|1634.45|1618.45|6
1642252280000|2022-01-15 13:11:20|1634.5|1618.5|1635.42|1619.42|1635.42|1619.42|1634.5|1618.5|4
1642252290000|2022-01-15 13:11:30|1635.5|1619.5|1635.5|1619.5|1635.5|1619.5|1635.5|1619.5|1
1642252320000|2022-01-15 13:12:00|1635.29|1619.29|1635.35|1619.35|1635.5|1619.5|1635.24|1619.24|4
1642252330000|2022-01-15 13:12:10|1635.5|1619.5|1635.5|1619.5|1635.5|1619.5|1635.45|1619.45|3
1642252340000|2022-01-15 13:12:20|1635.29|1619.29|1634.79|1618.79|1635.5|1619.5|1634.5|1618.5|11
1642252350000|2022-01-15 13:12:30|1634.81|1618.81|1634.5|1618.5|1634.81|1618.81|1634.5|1618.5|2
1642252360000|2022-01-15 13:12:40|1634.45|1618.45|1634.45|1618.45|1634.45|1618.45|1634.45|1618.45|1
1642252380000|2022-01-15 13:13:00|1634.5|1618.5|1634.5|1618.5|1634.5|1618.5|1634.5|1618.5|1
1642252390000|2022-01-15 13:13:10|1635|1619|1635.5|1619.5|1635.5|1619.5|1635|1619|5
1642252420000|2022-01-15 13:13:40|1635.85|1619.85|1636.56|1620.56|1636.56|1620.56|1635.85|1619.85|4
1642252430000|2022-01-15 13:13:50|1636.5|1620.5|1636.1|1620.1|1636.58|1620.58|1636.1|1620.1|7
1642252440000|2022-01-15 13:14:00|1636|1620|1635.5|1619.5|1636|1620|1635.5|1619.5|2
1642252460000|2022-01-15 13:14:20|1635.98|1619.98|1636.41|1620.41|1636.41|1620.41|1635.98|1619.98|4
1642252470000|2022-01-15 13:14:30|1636.45|1620.45|1636.62|1620.62|1636.7|1620.7|1636.43|1620.43|6
1642252480000|2022-01-15 13:14:40|1636.9|1620.9|1637.2|1621.2|1637.34|1621.34|1636.9|1620.9|4
1642252490000|2022-01-15 13:14:50|1637.65|1621.65|1637.45|1621.45|1637.79|1621.79|1637.45|1621.45|7
1642252500000|2022-01-15 13:15:00|1637.42|1621.42|1637.24|1621.24|1637.42|1621.42|1636.74|1620.74|7
1642252510000|2022-01-15 13:15:10|1637.15|1621.15|1636.5|1620.5|1637.24|1621.24|1636.5|1620.5|7
1642252520000|2022-01-15 13:15:20|1637|1621|1637.37|1621.37|1637.5|1621.5|1637|1621|6
1642252530000|2022-01-15 13:15:30|1637.5|1621.5|1637.5|1621.5|1637.5|1621.5|1637.5|1621.5|1
1642252540000|2022-01-15 13:15:40|1637.56|1621.56|1637.56|1621.56|1637.56|1621.56|1637.56|1621.56|1
1642252550000|2022-01-15 13:15:50|1637.5|1621.5|1638.56|1622.56|1638.56|1622.56|1637.5|1621.5|5
1642252560000|2022-01-15 13:16:00|1638.52|1622.52|1638.57|1622.57|1638.69|1622.69|1638.52|1622.52|5
1642252570000|2022-01-15 13:16:10|1638.5|1622.5|1638.57|1622.57|1638.57|1622.57|1638.5|1622.5|4
1642252580000|2022-01-15 13:16:20|1638.5|1622.5|1638.58|1622.58|1638.64|1622.64|1638.5|1622.5|6
1642252590000|2022-01-15 13:16:30|1638.64|1622.64|1638.57|1622.57|1638.64|1622.64|1638.5|1622.5|5
1642252600000|2022-01-15 13:16:40|1638.5|1622.5|1638.51|1622.51|1638.64|1622.64|1638.45|1622.45|7
1642252610000|2022-01-15 13:16:50|1638.45|1622.45|1638|1622|1638.45|1622.45|1638|1622|2
1642252620000|2022-01-15 13:17:00|1637.15|1621.15|1636.89|1620.89|1637.15|1621.15|1636.8|1620.8|8
1642252630000|2022-01-15 13:17:10|1637.1|1621.1|1637.18|1621.18|1637.18|1621.18|1637.1|1621.1|2
1642252640000|2022-01-15 13:17:20|1636.68|1620.68|1636.01|1620.01|1636.68|1620.68|1636.01|1620.01|8
1642252650000|2022-01-15 13:17:30|1635.92|1619.92|1635.5|1619.5|1635.92|1619.92|1635.5|1619.5|5
1642252660000|2022-01-15 13:17:40|1635.65|1619.65|1635.5|1619.5|1635.65|1619.65|1635.5|1619.5|2
1642252670000|2022-01-15 13:17:50|1635.42|1619.42|1634.74|1618.74|1635.42|1619.42|1634.7|1618.7|5
1642252680000|2022-01-15 13:18:00|1634.63|1618.63|1634.19|1618.19|1634.63|1618.63|1634.19|1618.19|3
1642252710000|2022-01-15 13:18:30|1634.5|1618.5|1633.5|1617.5|1634.5|1618.5|1633.5|1617.5|5
1642252720000|2022-01-15 13:18:40|1633.6|1617.6|1633.5|1617.5|1633.6|1617.6|1633.5|1617.5|2
1642252740000|2022-01-15 13:19:00|1633.26|1617.26|1633.14|1617.14|1633.26|1617.26|1633.14|1617.14|3
1642252750000|2022-01-15 13:19:10|1632.64|1616.64|1631.5|1615.5|1632.89|1616.89|1631.5|1615.5|7
1642252760000|2022-01-15 13:19:20|1631.75|1615.75|1632.34|1616.34|1632.44|1616.44|1631.5|1615.5|7
1642252770000|2022-01-15 13:19:30|1632.44|1616.44|1632.34|1616.34|1632.44|1616.44|1632.34|1616.34|2
1642252780000|2022-01-15 13:19:40|1632.7|1616.7|1633.15|1617.15|1633.15|1617.15|1632.7|1616.7|2
1642252800000|2022-01-15 13:20:00|1633.4|1617.4|1633.45|1617.45|1633.45|1617.45|1633.35|1617.35|4
1642252810000|2022-01-15 13:20:10|1633.41|1617.41|1633.4|1617.4|1633.45|1617.45|1633.35|1617.35|4
1642252820000|2022-01-15 13:20:20|1633.35|1617.35|1633.45|1617.45|1633.45|1617.45|1632.65|1616.65|6
1642252830000|2022-01-15 13:20:30|1633.5|1617.5|1633.5|1617.5|1633.5|1617.5|1633.5|1617.5|1
1642252840000|2022-01-15 13:20:40|1633.46|1617.46|1633.46|1617.46|1633.46|1617.46|1633.46|1617.46|1
1642252860000|2022-01-15 13:21:00|1633.4|1617.4|1633.25|1617.25|1633.4|1617.4|1633.25|1617.25|2
1642252870000|2022-01-15 13:21:10|1633.03|1617.03|1632.8|1616.8|1633.03|1617.03|1632.8|1616.8|3
1642252880000|2022-01-15 13:21:20|1632.98|1616.98|1632.98|1616.98|1632.98|1616.98|1632.98|1616.98|1
1642252900000|2022-01-15 13:21:40|1633.13|1617.13|1633.13|1617.13|1633.13|1617.13|1633.13|1617.13|1
1642252910000|2022-01-15 13:21:50|1633.18|1617.18|1633.13|1617.13|1633.18|1617.18|1633|1617|4
1642252920000|2022-01-15 13:22:00|1632.95|1616.95|1632.85|1616.85|1632.95|1616.95|1632.85|1616.85|2
1642252930000|2022-01-15 13:22:10|1632.95|1616.95|1634.87|1618.87|1635.15|1619.15|1632.95|1616.95|11
1642252940000|2022-01-15 13:22:20|1634.94|1618.94|1635.45|1619.45|1635.45|1619.45|1634.94|1618.94|3
1642252950000|2022-01-15 13:22:30|1635.5|1619.5|1635.45|1619.45|1635.5|1619.5|1635.09|1619.09|5
1642252960000|2022-01-15 13:22:40|1635.09|1619.09|1634.99|1618.99|1635.35|1619.35|1634.99|1618.99|7
1642252970000|2022-01-15 13:22:50|1635.09|1619.09|1634.99|1618.99|1635.35|1619.35|1634.99|1618.99|10
1642252980000|2022-01-15 13:23:00|1635.25|1619.25|1635.9|1619.9|1635.9|1619.9|1634.85|1618.85|12
1642252990000|2022-01-15 13:23:10|1635.75|1619.75|1636.35|1620.35|1636.45|1620.45|1635.67|1619.67|8
1642253000000|2022-01-15 13:23:20|1635.85|1619.85|1635.85|1619.85|1636.35|1620.35|1635.6|1619.6|12
1642253010000|2022-01-15 13:23:30|1635.6|1619.6|1635|1619|1635.85|1619.85|1635|1619|8
1642253020000|2022-01-15 13:23:40|1634.5|1618.5|1634.5|1618.5|1634.5|1618.5|1634.5|1618.5|1
1642253040000|2022-01-15 13:24:00|1634.49|1618.49|1635.42|1619.42|1635.42|1619.42|1634.49|1618.49|3
1642253050000|2022-01-15 13:24:10|1635.69|1619.69|1635.15|1619.15|1635.72|1619.72|1635.15|1619.15|8
1642253060000|2022-01-15 13:24:20|1634.65|1618.65|1634.5|1618.5|1634.93|1618.93|1634.09|1618.09|13
1642253070000|2022-01-15 13:24:30|1634.29|1618.29|1634.5|1618.5|1634.5|1618.5|1634.25|1618.25|4
1642253080000|2022-01-15 13:24:40|1634.75|1618.75|1634.47|1618.47|1634.75|1618.75|1634.47|1618.47|3
1642253100000|2022-01-15 13:25:00|1634.5|1618.5|1634.5|1618.5|1634.5|1618.5|1634.5|1618.5|1
1642253110000|2022-01-15 13:25:10|1634.36|1618.36|1634.22|1618.22|1634.5|1618.5|1634|1618|4
1642253120000|2022-01-15 13:25:20|1634|1618|1635|1619|1635|1619|1633.6|1617.6|11
1642253130000|2022-01-15 13:25:30|1634.75|1618.75|1636|1620|1636|1620|1634.75|1618.75|12
1642253140000|2022-01-15 13:25:40|1636.25|1620.25|1636.39|1620.39|1636.39|1620.39|1636.25|1620.25|2
1642253150000|2022-01-15 13:25:50|1636.45|1620.45|1636.18|1620.18|1636.45|1620.45|1636.18|1620.18|2
1642253160000|2022-01-15 13:26:00|1636.45|1620.45|1636|1620|1636.45|1620.45|1636|1620|4
1642253170000|2022-01-15 13:26:10|1635.5|1619.5|1635.09|1619.09|1635.5|1619.5|1635.09|1619.09|2
1642253180000|2022-01-15 13:26:20|1634.59|1618.59|1633.5|1617.5|1634.59|1618.59|1633.5|1617.5|4
1642253190000|2022-01-15 13:26:30|1632.75|1616.75|1632.75|1616.75|1633|1617|1632.75|1616.75|3
1642253200000|2022-01-15 13:26:40|1632.72|1616.72|1634.2|1618.2|1634.2|1618.2|1632.72|1616.72|6
1642253210000|2022-01-15 13:26:50|1634.5|1618.5|1634.5|1618.5|1634.5|1618.5|1634.5|1618.5|1
1642253220000|2022-01-15 13:27:00|1634.95|1618.95|1635|1619|1635|1619|1634.95|1618.95|2
1642253230000|2022-01-15 13:27:10|1634.63|1618.63|1634.63|1618.63|1635|1619|1634.63|1618.63|5
1642253240000|2022-01-15 13:27:20|1635|1619|1634.5|1618.5|1635|1619|1634.5|1618.5|4
1642253310000|2022-01-15 13:28:30|1634.72|1618.72|1636.97|1620.97|1637.06|1621.06|1634.72|1618.72|11
1642253320000|2022-01-15 13:28:40|1636.98|1620.98|1637.2|1621.2|1637.31|1621.31|1636.98|1620.98|11
1642253330000|2022-01-15 13:28:50|1636.98|1620.98|1637.5|1621.5|1637.5|1621.5|1636.57|1620.57|10
1642253340000|2022-01-15 13:29:00|1637.58|1621.58|1638.16|1622.16|1638.31|1622.31|1637.58|1621.58|6
1642253350000|2022-01-15 13:29:10|1638.31|1622.31|1638.5|1622.5|1639.24|1623.24|1638.31|1622.31|14
1642253360000|2022-01-15 13:29:20|1638.7|1622.7|1638.5|1622.5|1638.7|1622.7|1638.5|1622.5|4
1642253380000|2022-01-15 13:29:40|1638.28|1622.28|1638.28|1622.28|1638.28|1622.28|1637.83|1621.83|3
1642253390000|2022-01-15 13:29:50|1638.16|1622.16|1638.16|1622.16|1638.28|1622.28|1638.16|1622.16|3
1642253400000|2022-01-15 13:30:00|1638.46|1622.46|1638.81|1622.81|1638.81|1622.81|1638.46|1622.46|6
1642253410000|2022-01-15 13:30:10|1638.7|1622.7|1638.97|1622.97|1639|1623|1638.7|1622.7|8
1642253420000|2022-01-15 13:30:20|1638.82|1622.82|1638.58|1622.58|1639.06|1623.06|1638.45|1622.45|10
1642253430000|2022-01-15 13:30:30|1638.59|1622.59|1639.3|1623.3|1639.3|1623.3|1638.59|1622.59|4
1642253440000|2022-01-15 13:30:40|1639.35|1623.35|1639.35|1623.35|1639.35|1623.35|1639.35|1623.35|1
1642253450000|2022-01-15 13:30:50|1639.3|1623.3|1639.45|1623.45|1639.45|1623.45|1639.3|1623.3|2
1642253460000|2022-01-15 13:31:00|1639.4|1623.4|1639.4|1623.4|1639.4|1623.4|1639.4|1623.4|1
1642253470000|2022-01-15 13:31:10|1639.5|1623.5|1639.5|1623.5|1639.5|1623.5|1639.5|1623.5|1
1642253480000|2022-01-15 13:31:20|1639.9|1623.9|1639.9|1623.9|1639.9|1623.9|1639.9|1623.9|1
1642253490000|2022-01-15 13:31:30|1639.57|1623.57|1639.57|1623.57|1639.57|1623.57|1639.51|1623.51|4
1642253500000|2022-01-15 13:31:40|1639.67|1623.67|1639.62|1623.62|1639.67|1623.67|1639.62|1623.62|2
1642253510000|2022-01-15 13:31:50|1639.55|1623.55|1639.07|1623.07|1639.55|1623.55|1637.75|1621.75|18
1642253520000|2022-01-15 13:32:00|1639.45|1623.45|1639.5|1623.5|1639.5|1623.5|1639.19|1623.19|8
1642253530000|2022-01-15 13:32:10|1639.45|1623.45|1638.56|1622.56|1639.45|1623.45|1638.53|1622.53|6
1642253540000|2022-01-15 13:32:20|1638.3|1622.3|1637.6|1621.6|1638.5|1622.5|1637.6|1621.6|6
1642253560000|2022-01-15 13:32:40|1637.5|1621.5|1636.5|1620.5|1637.5|1621.5|1636.5|1620.5|5
1642253570000|2022-01-15 13:32:50|1636.9|1620.9|1636.5|1620.5|1636.9|1620.9|1636.5|1620.5|3
1642253580000|2022-01-15 13:33:00|1636.72|1620.72|1636.09|1620.09|1636.72|1620.72|1636.09|1620.09|3
1642253590000|2022-01-15 13:33:10|1635.59|1619.59|1636.35|1620.35|1636.35|1620.35|1635.59|1619.59|9
1642253600000|2022-01-15 13:33:20|1636.37|1620.37|1636.35|1620.35|1636.37|1620.37|1636.35|1620.35|2
1642253610000|2022-01-15 13:33:30|1635.85|1619.85|1635.5|1619.5|1635.85|1619.85|1635.5|1619.5|3
1642253630000|2022-01-15 13:33:50|1635.2|1619.2|1635.5|1619.5|1635.5|1619.5|1635.2|1619.2|3
1642253640000|2022-01-15 13:34:00|1635.55|1619.55|1636.72|1620.72|1636.72|1620.72|1635.5|1619.5|9
1642253650000|2022-01-15 13:34:10|1636.5|1620.5|1636.5|1620.5|1637|1621|1636.5|1620.5|6
1642253660000|2022-01-15 13:34:20|1636.05|1620.05|1635|1619|1636.05|1620.05|1635|1619|3
1642253670000|2022-01-15 13:34:30|1634.5|1618.5|1634.12|1618.12|1634.5|1618.5|1633.62|1617.62|5
1642253680000|2022-01-15 13:34:40|1634.13|1618.13|1634.03|1618.03|1634.13|1618.13|1634.03|1618.03|4
1642253690000|2022-01-15 13:34:50|1634.04|1618.04|1634.35|1618.35|1634.35|1618.35|1633.63|1617.63|9
1642253700000|2022-01-15 13:35:00|1634.37|1618.37|1634.1|1618.1|1634.37|1618.37|1634.1|1618.1|3
1642253710000|2022-01-15 13:35:10|1633.85|1617.85|1633.85|1617.85|1633.85|1617.85|1633.85|1617.85|1
1642253730000|2022-01-15 13:35:30|1634.08|1618.08|1634.25|1618.25|1634.25|1618.25|1634.08|1618.08|4
1642253740000|2022-01-15 13:35:40|1634.26|1618.26|1634.45|1618.45|1634.45|1618.45|1634.26|1618.26|5
1642253750000|2022-01-15 13:35:50|1634.5|1618.5|1634.45|1618.45|1634.5|1618.5|1634.45|1618.45|2
1642253760000|2022-01-15 13:36:00|1634.5|1618.5|1635.45|1619.45|1635.45|1619.45|1634.5|1618.5|4
1642253790000|2022-01-15 13:36:30|1635.5|1619.5|1635.5|1619.5|1635.5|1619.5|1635.5|1619.5|1
1642253800000|2022-01-15 13:36:40|1635.48|1619.48|1635.48|1619.48|1635.48|1619.48|1635.48|1619.48|1
1642253810000|2022-01-15 13:36:50|1635.98|1619.98|1637|1621|1637|1621|1635.98|1619.98|7
1642253820000|2022-01-15 13:37:00|1636.69|1620.69|1636.07|1620.07|1637|1621|1636.07|1620.07|10
1642253830000|2022-01-15 13:37:10|1636.01|1620.01|1635.5|1619.5|1636.01|1620.01|1635.5|1619.5|2
1642253840000|2022-01-15 13:37:20|1636|1620|1636.5|1620.5|1636.5|1620.5|1636|1620|4
1642253850000|2022-01-15 13:37:30|1635.8|1619.8|1636.18|1620.18|1636.52|1620.52|1635.8|1619.8|4
1642253860000|2022-01-15 13:37:40|1636.2|1620.2|1635.8|1619.8|1636.2|1620.2|1635.8|1619.8|2
1642253870000|2022-01-15 13:37:50|1635.48|1619.48|1635.48|1619.48|1635.48|1619.48|1635.48|1619.48|1
1642253880000|2022-01-15 13:38:00|1635.5|1619.5|1635.5|1619.5|1635.5|1619.5|1635.5|1619.5|1
1642253910000|2022-01-15 13:38:30|1635.72|1619.72|1635.5|1619.5|1635.72|1619.72|1635.5|1619.5|2
1642253920000|2022-01-15 13:38:40|1635.72|1619.72|1636.47|1620.47|1636.47|1620.47|1635.72|1619.72|5
1642253940000|2022-01-15 13:39:00|1636.5|1620.5|1636.5|1620.5|1636.5|1620.5|1636.5|1620.5|1
1642253960000|2022-01-15 13:39:20|1636.64|1620.64|1636.64|1620.64|1636.64|1620.64|1636.5|1620.5|3
1642253970000|2022-01-15 13:39:30|1636.5|1620.5|1636.5|1620.5|1636.5|1620.5|1636.5|1620.5|1
1642253980000|2022-01-15 13:39:40|1635.7|1619.7|1635.7|1619.7|1635.7|1619.7|1635.7|1619.7|1
1642253990000|2022-01-15 13:39:50|1635.99|1619.99|1635.92|1619.92|1635.99|1619.99|1635.92|1619.92|2
1642254000000|2022-01-15 13:40:00|1636.15|1620.15|1636.4|1620.4|1636.4|1620.4|1636.15|1620.15|2
1642254010000|2022-01-15 13:40:10|1635.8|1619.8|1635.42|1619.42|1636.4|1620.4|1635.42|1619.42|7
1642254020000|2022-01-15 13:40:20|1635.5|1619.5|1634.5|1618.5|1635.5|1619.5|1634.5|1618.5|4
1642254060000|2022-01-15 13:41:00|1634.72|1618.72|1634.88|1618.88|1635|1619|1634.72|1618.72|4
1642254080000|2022-01-15 13:41:20|1634.99|1618.99|1634.81|1618.81|1635.23|1619.23|1634.61|1618.61|8
1642254090000|2022-01-15 13:41:30|1635.42|1619.42|1635.5|1619.5|1635.66|1619.66|1635.42|1619.42|5
1642254100000|2022-01-15 13:41:40|1635.89|1619.89|1636.4|1620.4|1636.4|1620.4|1635.72|1619.72|6
1642254110000|2022-01-15 13:41:50|1636.61|1620.61|1636.61|1620.61|1636.68|1620.68|1636.5|1620.5|5
1642254120000|2022-01-15 13:42:00|1636.68|1620.68|1636.87|1620.87|1636.87|1620.87|1636.5|1620.5|4
1642254130000|2022-01-15 13:42:10|1636.81|1620.81|1637.69|1621.69|1637.69|1621.69|1636.57|1620.57|7
1642254140000|2022-01-15 13:42:20|1637.5|1621.5|1638.1|1622.1|1638.1|1622.1|1637.5|1621.5|7
1642254150000|2022-01-15 13:42:30|1637.95|1621.95|1637.44|1621.44|1637.95|1621.95|1637.44|1621.44|6
1642254160000|2022-01-15 13:42:40|1637.39|1621.39|1637.72|1621.72|1638|1622|1637.39|1621.39|9
1642254170000|2022-01-15 13:42:50|1637.63|1621.63|1637.5|1621.5|1637.66|1621.66|1637.41|1621.41|4
1642254180000|2022-01-15 13:43:00|1637.6|1621.6|1638.1|1622.1|1638.25|1622.25|1637.6|1621.6|6
1642254190000|2022-01-15 13:43:10|1638.24|1622.24|1638.1|1622.1|1638.24|1622.24|1638.1|1622.1|4
1642254200000|2022-01-15 13:43:20|1637.98|1621.98|1637.5|1621.5|1637.98|1621.98|1637.5|1621.5|3
1642254220000|2022-01-15 13:43:40|1637.29|1621.29|1637.29|1621.29|1637.29|1621.29|1637.29|1621.29|1
1642254230000|2022-01-15 13:43:50|1637|1621|1637|1621|1637|1621|1637|1621|1
1642254240000|2022-01-15 13:44:00|1636.5|1620.5|1636.14|1620.14|1636.5|1620.5|1635.79|1619.79|4
1642254260000|2022-01-15 13:44:20|1635.64|1619.64|1635.72|1619.72|1636.14|1620.14|1635.64|1619.64|5
1642254270000|2022-01-15 13:44:30|1635.82|1619.82|1635.74|1619.74|1635.99|1619.99|1635.74|1619.74|5
1642254280000|2022-01-15 13:44:40|1635.49|1619.49|1635.49|1619.49|1635.49|1619.49|1635.49|1619.49|1
1642254290000|2022-01-15 13:44:50|1635.5|1619.5|1635.34|1619.34|1635.5|1619.5|1634.94|1618.94|4
1642254300000|2022-01-15 13:45:00|1635.24|1619.24|1635.19|1619.19|1635.24|1619.24|1634.65|1618.65|8
1642254310000|2022-01-15 13:45:10|1635.42|1619.42|1635.69|1619.69|1635.69|1619.69|1635.42|1619.42|3
1642254320000|2022-01-15 13:45:20|1636|1620|1636.13|1620.13|1636.13|1620.13|1636|1620|2
1642254330000|2022-01-15 13:45:30|1636.14|1620.14|1636.43|1620.43|1636.43|1620.43|1636.13|1620.13|6
1642254340000|2022-01-15 13:45:40|1636.5|1620.5|1636.5|1620.5|1636.5|1620.5|1636.5|1620.5|1
1642254350000|2022-01-15 13:45:50|1636.43|1620.43|1636.46|1620.46|1636.5|1620.5|1636.43|1620.43|8
1642254360000|2022-01-15 13:46:00|1636.48|1620.48|1636.46|1620.46|1636.48|1620.48|1636.46|1620.46|2
1642254370000|2022-01-15 13:46:10|1635.96|1619.96|1635.72|1619.72|1635.96|1619.96|1635.5|1619.5|5
1642254390000|2022-01-15 13:46:30|1635.5|1619.5|1635.5|1619.5|1635.72|1619.72|1635.5|1619.5|3
1642254400000|2022-01-15 13:46:40|1635.72|1619.72|1635.5|1619.5|1636|1620|1635.5|1619.5|3
1642254420000|2022-01-15 13:47:00|1635.2|1619.2|1635.2|1619.2|1635.3|1619.3|1634.8|1618.8|7
1642254430000|2022-01-15 13:47:10|1635.4|1619.4|1635.4|1619.4|1635.44|1619.44|1634.85|1618.85|5
1642254440000|2022-01-15 13:47:20|1635|1619|1635.5|1619.5|1635.5|1619.5|1635|1619|3
1642254450000|2022-01-15 13:47:30|1635.49|1619.49|1635.5|1619.5|1635.5|1619.5|1635.49|1619.49|2
1642254480000|2022-01-15 13:48:00|1635.79|1619.79|1635.75|1619.75|1636|1620|1635.72|1619.72|6
1642254500000|2022-01-15 13:48:20|1635.72|1619.72|1635.5|1619.5|1635.79|1619.79|1635.5|1619.5|3
1642254510000|2022-01-15 13:48:30|1635.79|1619.79|1635.72|1619.72|1635.79|1619.79|1635.72|1619.72|2
1642254520000|2022-01-15 13:48:40|1635.79|1619.79|1635.49|1619.49|1635.79|1619.79|1635.49|1619.49|3
1642254570000|2022-01-15 13:49:30|1635.7|1619.7|1635.77|1619.77|1636.05|1620.05|1635.7|1619.7|3
1642254580000|2022-01-15 13:49:40|1635.8|1619.8|1635.8|1619.8|1635.8|1619.8|1635.8|1619.8|1
1642254600000|2022-01-15 13:50:00|1635.55|1619.55|1635.8|1619.8|1635.8|1619.8|1635.55|1619.55|2
1642254610000|2022-01-15 13:50:10|1635.55|1619.55|1635.8|1619.8|1635.8|1619.8|1635.55|1619.55|4
1642254620000|2022-01-15 13:50:20|1635.84|1619.84|1638.79|1622.79|1639|1623|1635.84|1619.84|11
1642254630000|2022-01-15 13:50:30|1638.92|1622.92|1639.09|1623.09|1639.14|1623.14|1638.37|1622.37|9
1642254640000|2022-01-15 13:50:40|1639.18|1623.18|1638.5|1622.5|1639.18|1623.18|1638.5|1622.5|3
1642254650000|2022-01-15 13:50:50|1638.75|1622.75|1639.5|1623.5|1639.5|1623.5|1638.72|1622.72|4
1642254660000|2022-01-15 13:51:00|1639.44|1623.44|1639.25|1623.25|1639.5|1623.5|1639.1|1623.1|4
1642254670000|2022-01-15 13:51:10|1639|1623|1638.5|1622.5|1639.25|1623.25|1638.3|1622.3|6
1642254680000|2022-01-15 13:51:20|1638.2|1622.2|1638.18|1622.18|1638.2|1622.2|1638.18|1622.18|2
1642254690000|2022-01-15 13:51:30|1638.38|1622.38|1638.29|1622.29|1638.38|1622.38|1637.65|1621.65|7
1642254700000|2022-01-15 13:51:40|1637.99|1621.99|1638.29|1622.29|1638.29|1622.29|1637.7|1621.7|8
1642254710000|2022-01-15 13:51:50|1638.5|1622.5|1638.5|1622.5|1638.64|1622.64|1638.5|1622.5|3
1642254720000|2022-01-15 13:52:00|1638.55|1622.55|1638.55|1622.55|1638.55|1622.55|1638.55|1622.55|1
1642254730000|2022-01-15 13:52:10|1638.6|1622.6|1638.6|1622.6|1638.6|1622.6|1638.55|1622.55|3
1642254740000|2022-01-15 13:52:20|1638.5|1622.5|1638.28|1622.28|1638.5|1622.5|1638.28|1622.28|4
1642254750000|2022-01-15 13:52:30|1637.9|1621.9|1637|1621|1637.9|1621.9|1636.55|1620.55|4
1642254760000|2022-01-15 13:52:40|1636.75|1620.75|1636.5|1620.5|1636.75|1620.75|1636.5|1620.5|2
1642254770000|2022-01-15 13:52:50|1636.72|1620.72|1636.97|1620.97|1636.97|1620.97|1636.72|1620.72|2
1642254780000|2022-01-15 13:53:00|1636.76|1620.76|1636.85|1620.85|1637.07|1621.07|1636.57|1620.57|7
1642254790000|2022-01-15 13:53:10|1637.2|1621.2|1637.07|1621.07|1637.2|1621.2|1636.99|1620.99|3
1642254800000|2022-01-15 13:53:20|1636.85|1620.85|1636.12|1620.12|1636.85|1620.85|1636.12|1620.12|5
1642254810000|2022-01-15 13:53:30|1636|1620|1636.26|1620.26|1636.26|1620.26|1635.72|1619.72|6
1642254820000|2022-01-15 13:53:40|1636.2|1620.2|1636.2|1620.2|1636.2|1620.2|1636.2|1620.2|1
1642254840000|2022-01-15 13:54:00|1635.7|1619.7|1635.7|1619.7|1635.7|1619.7|1635.7|1619.7|1
1642254850000|2022-01-15 13:54:10|1635.91|1619.91|1636.1|1620.1|1636.1|1620.1|1635.88|1619.88|6
1642254860000|2022-01-15 13:54:20|1636.34|1620.34|1636.33|1620.33|1636.45|1620.45|1636.13|1620.13|5
1642254880000|2022-01-15 13:54:40|1636.83|1620.83|1637.5|1621.5|1637.53|1621.53|1636.33|1620.33|12
1642254890000|2022-01-15 13:54:50|1637.53|1621.53|1637.55|1621.55|1637.8|1621.8|1637.5|1621.5|4
1642254900000|2022-01-15 13:55:00|1637.5|1621.5|1637.17|1621.17|1637.5|1621.5|1637.17|1621.17|5
1642254910000|2022-01-15 13:55:10|1636.94|1620.94|1636.94|1620.94|1636.94|1620.94|1636.94|1620.94|1
1642254920000|2022-01-15 13:55:20|1637.05|1621.05|1637.26|1621.26|1637.26|1621.26|1637.05|1621.05|3
1642254930000|2022-01-15 13:55:30|1637.47|1621.47|1637.63|1621.63|1638.07|1622.07|1637.47|1621.47|6
1642254940000|2022-01-15 13:55:40|1637.5|1621.5|1637.66|1621.66|1637.69|1621.69|1637.5|1621.5|4
1642254960000|2022-01-15 13:56:00|1637.87|1621.87|1637.5|1621.5|1637.87|1621.87|1637.5|1621.5|7
1642254980000|2022-01-15 13:56:20|1637.69|1621.69|1637.64|1621.64|1637.69|1621.69|1637.64|1621.64|2
1642254990000|2022-01-15 13:56:30|1637.45|1621.45|1639.47|1623.47|1639.59|1623.59|1637.45|1621.45|21
1642255000000|2022-01-15 13:56:40|1639.45|1623.45|1638.43|1622.43|1639.5|1623.5|1638|1622|13
1642255010000|2022-01-15 13:56:50|1639.33|1623.33|1639.5|1623.5|1640.5|1624.5|1639.16|1623.16|12
1642255020000|2022-01-15 13:57:00|1639|1623|1639.91|1623.91|1640|1624|1637.72|1621.72|19
1642255030000|2022-01-15 13:57:10|1640.04|1624.04|1639.91|1623.91|1641.4|1625.4|1639.91|1623.91|13
1642255040000|2022-01-15 13:57:20|1639.96|1623.96|1638.76|1622.76|1641.35|1625.35|1638.26|1622.26|16
1642255050000|2022-01-15 13:57:30|1638.48|1622.48|1639.15|1623.15|1639.15|1623.15|1638.26|1622.26|5
1642255060000|2022-01-15 13:57:40|1638.94|1622.94|1639|1623|1639|1623|1638.94|1622.94|2
1642255080000|2022-01-15 13:58:00|1638.9|1622.9|1638.5|1622.5|1638.9|1622.9|1638.5|1622.5|2
1642255100000|2022-01-15 13:58:20|1638.6|1622.6|1638.5|1622.5|1638.75|1622.75|1638.5|1622.5|6
1642255110000|2022-01-15 13:58:30|1638.72|1622.72|1639|1623|1639|1623|1638.29|1622.29|8
1642255130000|2022-01-15 13:58:50|1639.5|1623.5|1640.36|1624.36|1640.36|1624.36|1639.5|1623.5|4
1642255140000|2022-01-15 13:59:00|1640.41|1624.41|1640.09|1624.09|1640.41|1624.41|1640.09|1624.09|4
1642255150000|2022-01-15 13:59:10|1639.68|1623.68|1639.68|1623.68|1639.68|1623.68|1639.68|1623.68|1
1642255160000|2022-01-15 13:59:20|1639.6|1623.6|1639.5|1623.5|1639.6|1623.6|1639.5|1623.5|2
1642255170000|2022-01-15 13:59:30|1639.75|1623.75|1637.61|1621.61|1640.73|1624.73|1637.61|1621.61|21
1642255180000|2022-01-15 13:59:40|1637.42|1621.42|1638.06|1622.06|1639.27|1623.27|1637.42|1621.42|17
1642255190000|2022-01-15 13:59:50|1637.56|1621.56|1640|1624|1640.62|1624.62|1637.56|1621.56|14
1642255200000|2022-01-15 14:00:00|1639.96|1623.96|1637.5|1621.5|1639.96|1623.96|1636|1620|19
1642255210000|2022-01-15 14:00:10|1637.25|1621.25|1640|1624|1640.19|1624.19|1636.97|1620.97|19
1642255220000|2022-01-15 14:00:20|1639.5|1623.5|1638|1622|1639.5|1623.5|1637.21|1621.21|17
1642255230000|2022-01-15 14:00:30|1638.27|1622.27|1638.26|1622.26|1638.5|1622.5|1638.2|1622.2|5
1642255240000|2022-01-15 14:00:40|1638.48|1622.48|1638.33|1622.33|1638.72|1622.72|1638.11|1622.11|11
1642255250000|2022-01-15 14:00:50|1638.5|1622.5|1638.98|1622.98|1638.98|1622.98|1638.5|1622.5|5
1642255260000|2022-01-15 14:01:00|1638.9|1622.9|1638.14|1622.14|1639.05|1623.05|1638.14|1622.14|10
1642255270000|2022-01-15 14:01:10|1638.25|1622.25|1638.33|1622.33|1638.33|1622.33|1638.25|1622.25|2
1642255280000|2022-01-15 14:01:20|1638.34|1622.34|1638.36|1622.36|1638.5|1622.5|1638.33|1622.33|10
1642255290000|2022-01-15 14:01:30|1638.37|1622.37|1638.5|1622.5|1638.52|1622.52|1638.36|1622.36|5
1642255300000|2022-01-15 14:01:40|1638.33|1622.33|1638.29|1622.29|1638.5|1622.5|1638.29|1622.29|6
1642255310000|2022-01-15 14:01:50|1638.3|1622.3|1639.12|1623.12|1639.31|1623.31|1638.29|1622.29|11
1642255320000|2022-01-15 14:02:00|1639.31|1623.31|1639.5|1623.5|1639.51|1623.51|1639.31|1623.31|4
1642255330000|2022-01-15 14:02:10|1640|1624|1640.42|1624.42|1640.42|1624.42|1639.72|1623.72|7
1642255340000|2022-01-15 14:02:20|1640.41|1624.41|1641.56|1625.56|1642.06|1626.06|1639.81|1623.81|18
1642255350000|2022-01-15 14:02:30|1641.57|1625.57|1641.82|1625.82|1642|1626|1640.98|1624.98|14
1642255360000|2022-01-15 14:02:40|1641.5|1625.5|1641.42|1625.42|1641.93|1625.93|1641.42|1625.42|14
1642255370000|2022-01-15 14:02:50|1641.92|1625.92|1642.2|1626.2|1642.8|1626.8|1641.5|1625.5|16
1642255380000|2022-01-15 14:03:00|1642|1626|1641.63|1625.63|1642|1626|1641.63|1625.63|10
1642255390000|2022-01-15 14:03:10|1641.38|1625.38|1641.63|1625.63|1642|1626|1641.38|1625.38|8
1642255400000|2022-01-15 14:03:20|1641.66|1625.66|1641.38|1625.38|1641.78|1625.78|1641.38|1625.38|7
1642255410000|2022-01-15 14:03:30|1641.97|1625.97|1642.27|1626.27|1642.27|1626.27|1641.97|1625.97|6
1642255420000|2022-01-15 14:03:40|1642.28|1626.28|1641.69|1625.69|1642.28|1626.28|1641.5|1625.5|11
1642255430000|2022-01-15 14:03:50|1641.72|1625.72|1642.3|1626.3|1642.35|1626.35|1641.72|1625.72|7
1642255440000|2022-01-15 14:04:00|1642.45|1626.45|1642|1626|1642.45|1626.45|1641.5|1625.5|3
1642255460000|2022-01-15 14:04:20|1642.35|1626.35|1642.6|1626.6|1642.6|1626.6|1642.35|1626.35|2
1642255470000|2022-01-15 14:04:30|1642.75|1626.75|1642.5|1626.5|1642.75|1626.75|1642.4|1626.4|11
1642255480000|2022-01-15 14:04:40|1642.35|1626.35|1642.56|1626.56|1642.72|1626.72|1641|1625|17
1642255490000|2022-01-15 14:04:50|1642.5|1626.5|1641.11|1625.11|1642.5|1626.5|1640.5|1624.5|21
1642255500000|2022-01-15 14:05:00|1641.36|1625.36|1641.72|1625.72|1642.5|1626.5|1641.36|1625.36|13
1642255510000|2022-01-15 14:05:10|1641.5|1625.5|1641.09|1625.09|1641.75|1625.75|1640.23|1624.23|19
1642255520000|2022-01-15 14:05:20|1641|1625|1643.1|1627.1|1643.5|1627.5|1641|1625|23
1642255530000|2022-01-15 14:05:30|1643.91|1627.91|1644.78|1628.78|1644.78|1628.78|1643.2|1627.2|16
1642255540000|2022-01-15 14:05:40|1645.44|1629.44|1644.94|1628.94|1645.5|1629.5|1644.5|1628.5|13
1642255550000|2022-01-15 14:05:50|1645|1629|1644.97|1628.97|1645.13|1629.13|1644.75|1628.75|7
1642255560000|2022-01-15 14:06:00|1645.05|1629.05|1644.97|1628.97|1645.05|1629.05|1644.97|1628.97|4
1642255570000|2022-01-15 14:06:10|1644.93|1628.93|1646.72|1630.72|1646.89|1630.89|1644.88|1628.88|14
1642255580000|2022-01-15 14:06:20|1646.64|1630.64|1646|1630|1646.68|1630.68|1645.5|1629.5|13
1642255590000|2022-01-15 14:06:30|1645.75|1629.75|1644.13|1628.13|1645.75|1629.75|1643.49|1627.49|16
1642255600000|2022-01-15 14:06:40|1644.14|1628.14|1644.75|1628.75|1644.9|1628.9|1644.14|1628.14|12
1642255610000|2022-01-15 14:06:50|1644.86|1628.86|1644.81|1628.81|1644.89|1628.89|1644.5|1628.5|9
1642255620000|2022-01-15 14:07:00|1644.98|1628.98|1645.3|1629.3|1645.48|1629.48|1644.98|1628.98|9
1642255630000|2022-01-15 14:07:10|1645.28|1629.28|1645.5|1629.5|1645.5|1629.5|1645.28|1629.28|3
1642255650000|2022-01-15 14:07:30|1645.48|1629.48|1645.5|1629.5|1645.5|1629.5|1645.48|1629.48|2
1642255660000|2022-01-15 14:07:40|1645.47|1629.47|1645.76|1629.76|1646.02|1630.02|1645.24|1629.24|13
1642255670000|2022-01-15 14:07:50|1646.05|1630.05|1645.93|1629.93|1646.05|1630.05|1645.93|1629.93|3
1642255680000|2022-01-15 14:08:00|1646|1630|1645.97|1629.97|1646.25|1630.25|1645.5|1629.5|8
1642255690000|2022-01-15 14:08:10|1645.93|1629.93|1646.66|1630.66|1646.66|1630.66|1645.93|1629.93|5
1642255700000|2022-01-15 14:08:20|1646.6|1630.6|1646|1630|1646.6|1630.6|1646|1630|11
1642255710000|2022-01-15 14:08:30|1645.72|1629.72|1646.09|1630.09|1646.37|1630.37|1645.72|1629.72|9
1642255720000|2022-01-15 14:08:40|1646|1630|1646.5|1630.5|1646.5|1630.5|1646|1630|4
1642255730000|2022-01-15 14:08:50|1646.45|1630.45|1646.38|1630.38|1646.45|1630.45|1646.38|1630.38|2
1642255740000|2022-01-15 14:09:00|1646.28|1630.28|1646.09|1630.09|1646.72|1630.72|1646.09|1630.09|12
1642255750000|2022-01-15 14:09:10|1645.84|1629.84|1645.75|1629.75|1646|1630|1645.75|1629.75|3
1642255760000|2022-01-15 14:09:20|1645.82|1629.82|1645.82|1629.82|1645.82|1629.82|1645.57|1629.57|3
1642255770000|2022-01-15 14:09:30|1646.62|1630.62|1645.95|1629.95|1646.62|1630.62|1645.95|1629.95|6
1642255780000|2022-01-15 14:09:40|1645.94|1629.94|1646.1|1630.1|1646.1|1630.1|1645.82|1629.82|9
1642255790000|2022-01-15 14:09:50|1646.02|1630.02|1646.18|1630.18|1646.18|1630.18|1646.02|1630.02|2
1642255800000|2022-01-15 14:10:00|1646.14|1630.14|1645.72|1629.72|1646.26|1630.26|1645.72|1629.72|11
1642255810000|2022-01-15 14:10:10|1645.5|1629.5|1646.7|1630.7|1647.2|1631.2|1645.5|1629.5|12
1642255820000|2022-01-15 14:10:20|1647.3|1631.3|1647.27|1631.27|1647.35|1631.35|1646.56|1630.56|12
1642255830000|2022-01-15 14:10:30|1646.98|1630.98|1646.99|1630.99|1647.29|1631.29|1646.98|1630.98|7
1642255840000|2022-01-15 14:10:40|1647.01|1631.01|1647.31|1631.31|1647.31|1631.31|1647.01|1631.01|6
1642255850000|2022-01-15 14:10:50|1647.3|1631.3|1647.5|1631.5|1647.5|1631.5|1647.3|1631.3|5
1642255860000|2022-01-15 14:11:00|1647.74|1631.74|1648.75|1632.75|1649.22|1633.22|1647.74|1631.74|17
1642255870000|2022-01-15 14:11:10|1648.69|1632.69|1648.42|1632.42|1648.96|1632.96|1648.41|1632.41|5
1642255880000|2022-01-15 14:11:20|1648.37|1632.37|1648.27|1632.27|1648.37|1632.37|1648.27|1632.27|2
1642255890000|2022-01-15 14:11:30|1648.34|1632.34|1647.5|1631.5|1648.34|1632.34|1647.5|1631.5|4
1642255900000|2022-01-15 14:11:40|1647.92|1631.92|1647.6|1631.6|1648.17|1632.17|1647.6|1631.6|6
1642255910000|2022-01-15 14:11:50|1646.99|1630.99|1647.29|1631.29|1647.29|1631.29|1646.7|1630.7|5
1642255920000|2022-01-15 14:12:00|1647|1631|1646.1|1630.1|1647.5|1631.5|1646.1|1630.1|12
1642255930000|2022-01-15 14:12:10|1646.26|1630.26|1645.91|1629.91|1646.9|1630.9|1645.91|1629.91|11
1642255940000|2022-01-15 14:12:20|1646.09|1630.09|1646.32|1630.32|1646.49|1630.49|1646.09|1630.09|7
1642255950000|2022-01-15 14:12:30|1646.5|1630.5|1646.5|1630.5|1646.5|1630.5|1646.32|1630.32|3
1642255960000|2022-01-15 14:12:40|1647|1631|1647|1631|1647|1631|1647|1631|1
1642255970000|2022-01-15 14:12:50|1647.28|1631.28|1645|1629|1647.5|1631.5|1645|1629|12
1642255980000|2022-01-15 14:13:00|1644.5|1628.5|1646.06|1630.06|1646.27|1630.27|1644.23|1628.23|19
1642255990000|2022-01-15 14:13:10|1646.05|1630.05|1643.5|1627.5|1646.06|1630.06|1643.5|1627.5|13
1642256000000|2022-01-15 14:13:20|1644|1628|1644.88|1628.88|1645.5|1629.5|1644|1628|17
1642256010000|2022-01-15 14:13:30|1644.75|1628.75|1643.5|1627.5|1644.75|1628.75|1643.5|1627.5|7
1642256020000|2022-01-15 14:13:40|1643.75|1627.75|1645|1629|1645|1629|1643.5|1627.5|12
1642256030000|2022-01-15 14:13:50|1645.1|1629.1|1647|1631|1647.15|1631.15|1645.1|1629.1|9
1642256040000|2022-01-15 14:14:00|1646.69|1630.69|1647.15|1631.15|1647.15|1631.15|1646.69|1630.69|3
1642256050000|2022-01-15 14:14:10|1647|1631|1646.5|1630.5|1647|1631|1646.5|1630.5|4
1642256060000|2022-01-15 14:14:20|1646|1630|1645|1629|1646|1630|1645|1629|4
1642256080000|2022-01-15 14:14:40|1644.9|1628.9|1645.12|1629.12|1645.22|1629.22|1644.9|1628.9|4
1642256090000|2022-01-15 14:14:50|1645|1629|1645.15|1629.15|1645.5|1629.5|1645|1629|3
1642256100000|2022-01-15 14:15:00|1644.9|1628.9|1645.05|1629.05|1645.15|1629.15|1644.9|1628.9|7
1642256110000|2022-01-15 14:15:10|1644.9|1628.9|1644.95|1628.95|1645.2|1629.2|1644.5|1628.5|7
1642256120000|2022-01-15 14:15:20|1644.75|1628.75|1644.5|1628.5|1644.75|1628.75|1644.5|1628.5|2
1642256130000|2022-01-15 14:15:30|1644.92|1628.92|1645|1629|1645.25|1629.25|1644.5|1628.5|7
1642256140000|2022-01-15 14:15:40|1645.25|1629.25|1644.5|1628.5|1645.25|1629.25|1644.5|1628.5|8
1642256150000|2022-01-15 14:15:50|1644.38|1628.38|1644.18|1628.18|1644.38|1628.38|1644.18|1628.18|4
1642256160000|2022-01-15 14:16:00|1644.05|1628.05|1643.5|1627.5|1644.05|1628.05|1643.5|1627.5|4
1642256170000|2022-01-15 14:16:10|1643.24|1627.24|1643.5|1627.5|1643.5|1627.5|1643.18|1627.18|6
1642256180000|2022-01-15 14:16:20|1643.24|1627.24|1643.24|1627.24|1643.5|1627.5|1643.24|1627.24|3
1642256190000|2022-01-15 14:16:30|1643.5|1627.5|1642.5|1626.5|1643.5|1627.5|1642.5|1626.5|13
1642256210000|2022-01-15 14:16:50|1642.75|1626.75|1642.5|1626.5|1642.75|1626.75|1642.5|1626.5|2
1642256220000|2022-01-15 14:17:00|1642.35|1626.35|1642.45|1626.45|1642.66|1626.66|1642.35|1626.35|8
1642256240000|2022-01-15 14:17:20|1641.5|1625.5|1641.5|1625.5|1641.5|1625.5|1641.33|1625.33|4
1642256250000|2022-01-15 14:17:30|1641|1625|1640.8|1624.8|1641.3|1625.3|1640.8|1624.8|5
1642256260000|2022-01-15 14:17:40|1640.5|1624.5|1639.99|1623.99|1640.5|1624.5|1639.99|1623.99|3
1642256270000|2022-01-15 14:17:50|1639.74|1623.74|1639.05|1623.05|1639.99|1623.99|1639.05|1623.05|6
1642256280000|2022-01-15 14:18:00|1639.3|1623.3|1637.5|1621.5|1639.3|1623.3|1637.5|1621.5|8
1642256290000|2022-01-15 14:18:10|1637.69|1621.69|1637.75|1621.75|1638.76|1622.76|1637.5|1621.5|8
1642256300000|2022-01-15 14:18:20|1638.25|1622.25|1637.5|1621.5|1638.25|1622.25|1637.5|1621.5|6
1642256310000|2022-01-15 14:18:30|1637.78|1621.78|1637.7|1621.7|1637.78|1621.78|1637.7|1621.7|2
1642256320000|2022-01-15 14:18:40|1637.78|1621.78|1638.4|1622.4|1638.4|1622.4|1637.78|1621.78|5
1642256330000|2022-01-15 14:18:50|1638.81|1622.81|1638.5|1622.5|1638.81|1622.81|1638.5|1622.5|2
1642256340000|2022-01-15 14:19:00|1638.39|1622.39|1638.28|1622.28|1638.39|1622.39|1638.28|1622.28|3
1642256350000|2022-01-15 14:19:10|1638.5|1622.5|1638.81|1622.81|1639.02|1623.02|1638.5|1622.5|9
1642256360000|2022-01-15 14:19:20|1639|1623|1639.5|1623.5|1639.5|1623.5|1639|1623|2
1642256370000|2022-01-15 14:19:30|1639.69|1623.69|1640.27|1624.27|1640.27|1624.27|1639.69|1623.69|5
1642256380000|2022-01-15 14:19:40|1640.19|1624.19|1640|1624|1640.25|1624.25|1639.93|1623.93|6
1642256390000|2022-01-15 14:19:50|1639.8|1623.8|1639.5|1623.5|1640|1624|1639.5|1623.5|3
1642256400000|2022-01-15 14:20:00|1640|1624|1640|1624|1640|1624|1640|1624|1
1642256410000|2022-01-15 14:20:10|1640.21|1624.21|1640.15|1624.15|1640.36|1624.36|1640.15|1624.15|3
1642256420000|2022-01-15 14:20:20|1640.34|1624.34|1641.5|1625.5|1641.5|1625.5|1640.34|1624.34|12
1642256430000|2022-01-15 14:20:30|1641.64|1625.64|1641.35|1625.35|1641.64|1625.64|1641.35|1625.35|3
1642256440000|2022-01-15 14:20:40|1641.47|1625.47|1641.52|1625.52|1641.52|1625.52|1641.4|1625.4|3
1642256450000|2022-01-15 14:20:50|1641.4|1625.4|1640.5|1624.5|1641.4|1625.4|1640.5|1624.5|11
1642256460000|2022-01-15 14:21:00|1640.27|1624.27|1640.5|1624.5|1640.5|1624.5|1640|1624|6
1642256470000|2022-01-15 14:21:10|1640|1624|1640.5|1624.5|1640.75|1624.75|1639.95|1623.95|8
1642256490000|2022-01-15 14:21:30|1640.69|1624.69|1640.5|1624.5|1640.69|1624.69|1640.5|1624.5|2
1642256510000|2022-01-15 14:21:50|1640.61|1624.61|1640.61|1624.61|1640.61|1624.61|1640.61|1624.61|1
1642256520000|2022-01-15 14:22:00|1640.5|1624.5|1640.6|1624.6|1640.6|1624.6|1640.5|1624.5|2
1642256540000|2022-01-15 14:22:20|1640.5|1624.5|1640.5|1624.5|1640.5|1624.5|1640.5|1624.5|1
1642256550000|2022-01-15 14:22:30|1640.61|1624.61|1640.5|1624.5|1640.61|1624.61|1640.5|1624.5|2
1642256560000|2022-01-15 14:22:40|1640.6|1624.6|1640.75|1624.75|1640.75|1624.75|1640.6|1624.6|2
1642256570000|2022-01-15 14:22:50|1640.97|1624.97|1641.17|1625.17|1641.29|1625.29|1640.97|1624.97|9
1642256580000|2022-01-15 14:23:00|1640.75|1624.75|1641.25|1625.25|1641.42|1625.42|1640.75|1624.75|8
1642256590000|2022-01-15 14:23:10|1641.5|1625.5|1641.5|1625.5|1641.5|1625.5|1641.5|1625.5|1
1642256600000|2022-01-15 14:23:20|1641.39|1625.39|1641.39|1625.39|1641.39|1625.39|1641.39|1625.39|1
1642256610000|2022-01-15 14:23:30|1641.5|1625.5|1641.29|1625.29|1641.77|1625.77|1640.7|1624.7|10
1642256620000|2022-01-15 14:23:40|1641|1625|1641|1625|1641.29|1625.29|1641|1625|7
1642256640000|2022-01-15 14:24:00|1641.29|1625.29|1641.5|1625.5|1641.5|1625.5|1641|1625|4
1642256650000|2022-01-15 14:24:10|1641.22|1625.22|1641|1625|1641.5|1625.5|1641|1625|6
1642256660000|2022-01-15 14:24:20|1640.5|1624.5|1640.5|1624.5|1640.75|1624.75|1640.5|1624.5|7
1642256670000|2022-01-15 14:24:30|1640.79|1624.79|1640.5|1624.5|1640.79|1624.79|1640.5|1624.5|2
1642256680000|2022-01-15 14:24:40|1640.43|1624.43|1640.17|1624.17|1640.43|1624.43|1639.67|1623.67|6
1642256690000|2022-01-15 14:24:50|1640.04|1624.04|1639.96|1623.96|1640.25|1624.25|1639.96|1623.96|8
1642256700000|2022-01-15 14:25:00|1639.67|1623.67|1640.5|1624.5|1640.5|1624.5|1639.67|1623.67|4
1642256720000|2022-01-15 14:25:20|1640.94|1624.94|1641.64|1625.64|1641.67|1625.67|1640.94|1624.94|6
1642256730000|2022-01-15 14:25:30|1641.45|1625.45|1641.45|1625.45|1641.45|1625.45|1641.45|1625.45|1
1642256750000|2022-01-15 14:25:50|1641.67|1625.67|1641.97|1625.97|1641.97|1625.97|1641.67|1625.67|3
1642256760000|2022-01-15 14:26:00|1642.45|1626.45|1642.5|1626.5|1642.5|1626.5|1642.22|1626.22|3
1642256780000|2022-01-15 14:26:20|1642.27|1626.27|1642.27|1626.27|1642.35|1626.35|1642.27|1626.27|3
1642256790000|2022-01-15 14:26:30|1641.85|1625.85|1642.35|1626.35|1642.35|1626.35|1641.85|1625.85|2
1642256810000|2022-01-15 14:26:50|1642.6|1626.6|1642.85|1626.85|1642.85|1626.85|1642.6|1626.6|2
1642256820000|2022-01-15 14:27:00|1643.1|1627.1|1642.74|1626.74|1643.1|1627.1|1642.6|1626.6|5
1642256840000|2022-01-15 14:27:20|1642.63|1626.63|1643.57|1627.57|1643.57|1627.57|1642.63|1626.63|6
1642256850000|2022-01-15 14:27:30|1643.76|1627.76|1643.68|1627.68|1643.76|1627.76|1643.6|1627.6|3
1642256860000|2022-01-15 14:27:40|1643.66|1627.66|1643.53|1627.53|1643.66|1627.66|1642.94|1626.94|3
1642256870000|2022-01-15 14:27:50|1643.38|1627.38|1643.38|1627.38|1643.99|1627.99|1643.38|1627.38|12
1642256880000|2022-01-15 14:28:00|1643.3|1627.3|1643.05|1627.05|1643.3|1627.3|1643.05|1627.05|2
1642256890000|2022-01-15 14:28:10|1643.25|1627.25|1643.5|1627.5|1643.5|1627.5|1643.25|1627.25|4
1642256900000|2022-01-15 14:28:20|1643.57|1627.57|1643.69|1627.69|1643.99|1627.99|1643.57|1627.57|4
1642256910000|2022-01-15 14:28:30|1643.6|1627.6|1643.81|1627.81|1644.01|1628.01|1643.6|1627.6|8
1642256920000|2022-01-15 14:28:40|1643.65|1627.65|1643.5|1627.5|1643.74|1627.74|1643.5|1627.5|6
1642256930000|2022-01-15 14:28:50|1643.57|1627.57|1643.5|1627.5|1643.57|1627.57|1643.5|1627.5|8
1642256950000|2022-01-15 14:29:10|1643.66|1627.66|1643.58|1627.58|1643.66|1627.66|1643.58|1627.58|2
1642256960000|2022-01-15 14:29:20|1643.65|1627.65|1643.74|1627.74|1643.74|1627.74|1643.65|1627.65|2
1642256970000|2022-01-15 14:29:30|1643.94|1627.94|1644.5|1628.5|1644.72|1628.72|1643.65|1627.65|8
1642256980000|2022-01-15 14:29:40|1644.69|1628.69|1645.15|1629.15|1645.21|1629.21|1644.69|1628.69|6
1642256990000|2022-01-15 14:29:50|1645.24|1629.24|1645.43|1629.43|1645.43|1629.43|1645.24|1629.24|2
1642257000000|2022-01-15 14:30:00|1645.72|1629.72|1645.79|1629.79|1646|1630|1645.72|1629.72|3
1642257010000|2022-01-15 14:30:10|1645.98|1629.98|1645.5|1629.5|1646.38|1630.38|1645.5|1629.5|7
1642257030000|2022-01-15 14:30:30|1645.75|1629.75|1645.5|1629.5|1645.75|1629.75|1645.5|1629.5|4
1642257040000|2022-01-15 14:30:40|1644.9|1628.9|1644.5|1628.5|1645|1629|1644.5|1628.5|3
1642257050000|2022-01-15 14:30:50|1644.9|1628.9|1644.89|1628.89|1645.1|1629.1|1644.5|1628.5|8
1642257060000|2022-01-15 14:31:00|1644.77|1628.77|1645|1629|1645.05|1629.05|1644.5|1628.5|8
1642257070000|2022-01-15 14:31:10|1645.5|1629.5|1645.46|1629.46|1645.5|1629.5|1645.26|1629.26|6
1642257080000|2022-01-15 14:31:20|1645.5|1629.5|1645.46|1629.46|1645.5|1629.5|1645.46|1629.46|8
1642257090000|2022-01-15 14:31:30|1645.71|1629.71|1646.31|1630.31|1646.31|1630.31|1645.64|1629.64|8
1642257100000|2022-01-15 14:31:40|1646.5|1630.5|1646.75|1630.75|1647|1631|1646.5|1630.5|5
1642257110000|2022-01-15 14:31:50|1646.5|1630.5|1646.38|1630.38|1646.5|1630.5|1646.3|1630.3|4
1642257120000|2022-01-15 14:32:00|1646.35|1630.35|1646.3|1630.3|1646.35|1630.35|1646.3|1630.3|3
1642257130000|2022-01-15 14:32:10|1646.8|1630.8|1646|1630|1646.8|1630.8|1646|1630|5
1642257140000|2022-01-15 14:32:20|1645.6|1629.6|1646|1630|1646|1630|1645.6|1629.6|2
1642257150000|2022-01-15 14:32:30|1646.13|1630.13|1645.8|1629.8|1646.23|1630.23|1645.8|1629.8|5
1642257160000|2022-01-15 14:32:40|1646|1630|1647.33|1631.33|1647.34|1631.34|1646|1630|6
1642257170000|2022-01-15 14:32:50|1647.34|1631.34|1647.33|1631.33|1647.43|1631.43|1647.33|1631.33|4
1642257180000|2022-01-15 14:33:00|1647.45|1631.45|1647.45|1631.45|1647.45|1631.45|1647.45|1631.45|1
1642257190000|2022-01-15 14:33:10|1647.5|1631.5|1647.5|1631.5|1647.65|1631.65|1647.5|1631.5|3
1642257200000|2022-01-15 14:33:20|1647.4|1631.4|1647.4|1631.4|1647.4|1631.4|1647.4|1631.4|1
1642257210000|2022-01-15 14:33:30|1647.5|1631.5|1647.61|1631.61|1647.61|1631.61|1647.5|1631.5|2
1642257220000|2022-01-15 14:33:40|1647.62|1631.62|1647.62|1631.62|1647.62|1631.62|1647.61|1631.61|3
1642257230000|2022-01-15 14:33:50|1647.91|1631.91|1647.9|1631.9|1647.91|1631.91|1647.62|1631.62|6
1642257240000|2022-01-15 14:34:00|1648.13|1632.13|1647.84|1631.84|1648.13|1632.13|1647.7|1631.7|6
1642257260000|2022-01-15 14:34:20|1647.98|1631.98|1648.09|1632.09|1648.14|1632.14|1647.8|1631.8|8
1642257270000|2022-01-15 14:34:30|1647.84|1631.84|1647.7|1631.7|1648.09|1632.09|1647.7|1631.7|4
1642257280000|2022-01-15 14:34:40|1647.85|1631.85|1647.85|1631.85|1647.85|1631.85|1647.85|1631.85|1
1642257290000|2022-01-15 14:34:50|1647.98|1631.98|1647.84|1631.84|1647.98|1631.98|1647.84|1631.84|2
1642257300000|2022-01-15 14:35:00|1647.96|1631.96|1647.5|1631.5|1647.96|1631.96|1647.5|1631.5|2
1642257310000|2022-01-15 14:35:10|1647.63|1631.63|1647.96|1631.96|1647.96|1631.96|1647.5|1631.5|6
1642257320000|2022-01-15 14:35:20|1648.18|1632.18|1649.75|1633.75|1650.41|1634.41|1647.84|1631.84|15
1642257330000|2022-01-15 14:35:30|1649.97|1633.97|1650.1|1634.1|1650.15|1634.15|1649.92|1633.92|5
1642257340000|2022-01-15 14:35:40|1649.82|1633.82|1649.91|1633.91|1650.41|1634.41|1649.5|1633.5|9
1642257350000|2022-01-15 14:35:50|1650.12|1634.12|1650.12|1634.12|1650.41|1634.41|1650.12|1634.12|3
1642257360000|2022-01-15 14:36:00|1650.35|1634.35|1650.41|1634.41|1650.41|1634.41|1650.04|1634.04|7
1642257380000|2022-01-15 14:36:20|1650.45|1634.45|1650.45|1634.45|1650.45|1634.45|1650.45|1634.45|1
1642257390000|2022-01-15 14:36:30|1650.5|1634.5|1650.5|1634.5|1650.5|1634.5|1650.5|1634.5|1
1642257400000|2022-01-15 14:36:40|1650.63|1634.63|1650.63|1634.63|1650.84|1634.84|1650.5|1634.5|6
1642257410000|2022-01-15 14:36:50|1650.73|1634.73|1650.73|1634.73|1650.94|1634.94|1650.6|1634.6|5
1642257420000|2022-01-15 14:37:00|1650.7|1634.7|1650.83|1634.83|1650.93|1634.93|1650.6|1634.6|6
1642257430000|2022-01-15 14:37:10|1650.65|1634.65|1650.65|1634.65|1650.65|1634.65|1650.65|1634.65|1
1642257450000|2022-01-15 14:37:30|1650.75|1634.75|1650.75|1634.75|1650.75|1634.75|1650.75|1634.75|1
1642257460000|2022-01-15 14:37:40|1650.65|1634.65|1650.75|1634.75|1650.88|1634.88|1650.65|1634.65|6
1642257470000|2022-01-15 14:37:50|1650.65|1634.65|1650.75|1634.75|1650.75|1634.75|1650.65|1634.65|2
1642257480000|2022-01-15 14:38:00|1651.1|1635.1|1651.23|1635.23|1651.23|1635.23|1651|1635|3
1642257490000|2022-01-15 14:38:10|1651.1|1635.1|1651.1|1635.1|1651.1|1635.1|1651.1|1635.1|1
1642257500000|2022-01-15 14:38:20|1651.13|1635.13|1651.32|1635.32|1651.35|1635.35|1651.1|1635.1|4
1642257510000|2022-01-15 14:38:30|1651.18|1635.18|1651.57|1635.57|1651.57|1635.57|1651.18|1635.18|6
1642257520000|2022-01-15 14:38:40|1651.5|1635.5|1651.57|1635.57|1651.57|1635.57|1651.5|1635.5|2
1642257530000|2022-01-15 14:38:50|1651.81|1635.81|1651.57|1635.57|1651.81|1635.81|1651.57|1635.57|2
1642257540000|2022-01-15 14:39:00|1651.5|1635.5|1651.37|1635.37|1651.5|1635.5|1650.5|1634.5|11
1642257550000|2022-01-15 14:39:10|1652.48|1636.48|1652.5|1636.5|1652.6|1636.6|1652.44|1636.44|8
1642257560000|2022-01-15 14:39:20|1652.38|1636.38|1652.5|1636.5|1652.5|1636.5|1652.38|1636.38|4
1642257570000|2022-01-15 14:39:30|1652.6|1636.6|1652.6|1636.6|1652.6|1636.6|1652.49|1636.49|3
1642257580000|2022-01-15 14:39:40|1652.66|1636.66|1652.68|1636.68|1652.75|1636.75|1652.66|1636.66|9
1642257590000|2022-01-15 14:39:50|1652.69|1636.69|1652.74|1636.74|1652.74|1636.74|1652.68|1636.68|4
1642257600000|2022-01-15 14:40:00|1652.68|1636.68|1652.65|1636.65|1652.74|1636.74|1652.65|1636.65|4
1642257610000|2022-01-15 14:40:10|1652.7|1636.7|1652.7|1636.7|1652.84|1636.84|1652.7|1636.7|6
1642257640000|2022-01-15 14:40:40|1652.75|1636.75|1652.92|1636.92|1652.92|1636.92|1652.75|1636.75|7
1642257650000|2022-01-15 14:40:50|1652.8|1636.8|1653.47|1637.47|1653.47|1637.47|1652.8|1636.8|5
1642257660000|2022-01-15 14:41:00|1653.5|1637.5|1653.48|1637.48|1653.5|1637.5|1653.41|1637.41|3
1642257670000|2022-01-15 14:41:10|1653.95|1637.95|1653.95|1637.95|1653.95|1637.95|1653.79|1637.79|3
1642257680000|2022-01-15 14:41:20|1653.83|1637.83|1655.51|1639.51|1655.51|1639.51|1653.83|1637.83|9
1642257690000|2022-01-15 14:41:30|1655.52|1639.52|1656.55|1640.55|1656.55|1640.55|1655.51|1639.51|12
1642257700000|2022-01-15 14:41:40|1656.5|1640.5|1656.07|1640.07|1657.43|1641.43|1656.07|1640.07|17
1642257710000|2022-01-15 14:41:50|1656.42|1640.42|1656.42|1640.42|1657.5|1641.5|1656|1640|18
1642257720000|2022-01-15 14:42:00|1656|1640|1656|1640|1656.75|1640.75|1655.52|1639.52|11
1642257730000|2022-01-15 14:42:10|1655.81|1639.81|1656.75|1640.75|1657.25|1641.25|1655.52|1639.52|10
1642257740000|2022-01-15 14:42:20|1656.59|1640.59|1660.48|1644.48|1660.48|1644.48|1656.59|1640.59|19
1642257750000|2022-01-15 14:42:30|1660.41|1644.41|1663.63|1647.63|1664.4|1648.4|1660.41|1644.41|25
1642257760000|2022-01-15 14:42:40|1664.15|1648.15|1663.55|1647.55|1664.95|1648.95|1663.55|1647.55|18
1642257770000|2022-01-15 14:42:50|1663.5|1647.5|1662.94|1646.94|1663.5|1647.5|1662.5|1646.5|17
1642257780000|2022-01-15 14:43:00|1663|1647|1661.37|1645.37|1663|1647|1661.1|1645.1|21
1642257790000|2022-01-15 14:43:10|1661.5|1645.5|1661.03|1645.03|1661.5|1645.5|1660.97|1644.97|9
1642257800000|2022-01-15 14:43:20|1660.97|1644.97|1661.44|1645.44|1661.45|1645.45|1660.97|1644.97|8
1642257810000|2022-01-15 14:43:30|1661.37|1645.37|1661.01|1645.01|1661.37|1645.37|1660.5|1644.5|10
1642257820000|2022-01-15 14:43:40|1660.44|1644.44|1661.5|1645.5|1661.5|1645.5|1660.44|1644.44|4
1642257830000|2022-01-15 14:43:50|1661.18|1645.18|1660.5|1644.5|1661.18|1645.18|1660.29|1644.29|6
1642257840000|2022-01-15 14:44:00|1660.41|1644.41|1660.38|1644.38|1660.5|1644.5|1660|1644|11
1642257850000|2022-01-15 14:44:10|1660.56|1644.56|1662|1646|1662|1646|1660.56|1644.56|8
1642257860000|2022-01-15 14:44:20|1662.25|1646.25|1662.5|1646.5|1662.75|1646.75|1662.25|1646.25|4
1642257880000|2022-01-15 14:44:40|1662.45|1646.45|1662.95|1646.95|1662.95|1646.95|1661.95|1645.95|6
1642257890000|2022-01-15 14:44:50|1663.69|1647.69|1663|1647|1663.69|1647.69|1662.91|1646.91|7
1642257900000|2022-01-15 14:45:00|1662.5|1646.5|1663.5|1647.5|1663.5|1647.5|1662.5|1646.5|3
1642257910000|2022-01-15 14:45:10|1662.95|1646.95|1664.05|1648.05|1664.05|1648.05|1662.95|1646.95|11
1642257920000|2022-01-15 14:45:20|1664.5|1648.5|1665|1649|1665.45|1649.45|1664.31|1648.31|10
1642257930000|2022-01-15 14:45:30|1664.53|1648.53|1664.25|1648.25|1665|1649|1664.25|1648.25|9
1642257940000|2022-01-15 14:45:40|1664.39|1648.39|1664.6|1648.6|1664.73|1648.73|1664.15|1648.15|10
1642257950000|2022-01-15 14:45:50|1664.51|1648.51|1664.42|1648.42|1664.53|1648.53|1664.02|1648.02|7
1642257960000|2022-01-15 14:46:00|1664.03|1648.03|1663.55|1647.55|1664.18|1648.18|1663.55|1647.55|6
1642257970000|2022-01-15 14:46:10|1663.88|1647.88|1663.3|1647.3|1663.88|1647.88|1663.3|1647.3|7
1642257980000|2022-01-15 14:46:20|1663.5|1647.5|1664.52|1648.52|1664.52|1648.52|1663.5|1647.5|6
1642257990000|2022-01-15 14:46:30|1664.5|1648.5|1664.52|1648.52|1664.52|1648.52|1664.5|1648.5|2
1642258000000|2022-01-15 14:46:40|1664.82|1648.82|1665.42|1649.42|1665.42|1649.42|1664.51|1648.51|7
1642258010000|2022-01-15 14:46:50|1665.03|1649.03|1665.4|1649.4|1665.42|1649.42|1664.73|1648.73|7
1642258020000|2022-01-15 14:47:00|1664.88|1648.88|1666.35|1650.35|1666.5|1650.5|1664.88|1648.88|9
1642258030000|2022-01-15 14:47:10|1666|1650|1665.5|1649.5|1666.3|1650.3|1665.5|1649.5|9
1642258040000|2022-01-15 14:47:20|1665.79|1649.79|1667.5|1651.5|1668.01|1652.01|1665.75|1649.75|13
1642258050000|2022-01-15 14:47:30|1667.31|1651.31|1667.6|1651.6|1667.6|1651.6|1666.5|1650.5|12
1642258060000|2022-01-15 14:47:40|1667.79|1651.79|1666.9|1650.9|1667.79|1651.79|1666.73|1650.73|14
1642258070000|2022-01-15 14:47:50|1666.5|1650.5|1666|1650|1667|1651|1665.92|1649.92|7
1642258080000|2022-01-15 14:48:00|1665.5|1649.5|1666.45|1650.45|1666.48|1650.48|1665|1649|12
1642258090000|2022-01-15 14:48:10|1666.38|1650.38|1666.47|1650.47|1666.88|1650.88|1666.38|1650.38|7
1642258100000|2022-01-15 14:48:20|1666.8|1650.8|1667.5|1651.5|1667.5|1651.5|1666.8|1650.8|5
1642258110000|2022-01-15 14:48:30|1667.88|1651.88|1666.5|1650.5|1667.88|1651.88|1666.5|1650.5|11
1642258120000|2022-01-15 14:48:40|1666.4|1650.4|1666.2|1650.2|1666.4|1650.4|1666.17|1650.17|4
1642258130000|2022-01-15 14:48:50|1665.9|1649.9|1664.9|1648.9|1665.9|1649.9|1664.5|1648.5|8
1642258140000|2022-01-15 14:49:00|1664.92|1648.92|1664.33|1648.33|1664.92|1648.92|1664.33|1648.33|3
1642258150000|2022-01-15 14:49:10|1664.26|1648.26|1662.5|1646.5|1664.26|1648.26|1662.5|1646.5|10
1642258160000|2022-01-15 14:49:20|1662|1646|1663|1647|1663.4|1647.4|1662|1646|13
1642258170000|2022-01-15 14:49:30|1662.79|1646.79|1662.69|1646.69|1663|1647|1662.4|1646.4|8
1642258180000|2022-01-15 14:49:40|1662.5|1646.5|1662|1646|1662.5|1646.5|1662|1646|7
1642258190000|2022-01-15 14:49:50|1661.9|1645.9|1660.05|1644.05|1661.9|1645.9|1660.05|1644.05|16
1642258200000|2022-01-15 14:50:00|1659.41|1643.41|1660.48|1644.48|1660.5|1644.5|1659.41|1643.41|11
1642258210000|2022-01-15 14:50:10|1660.53|1644.53|1659.92|1643.92|1660.61|1644.61|1659.81|1643.81|8
1642258220000|2022-01-15 14:50:20|1659.81|1643.81|1659.63|1643.63|1660.18|1644.18|1659.5|1643.5|19
1642258230000|2022-01-15 14:50:30|1659.5|1643.5|1658.62|1642.62|1659.81|1643.81|1658.5|1642.5|10
1642258240000|2022-01-15 14:50:40|1658.8|1642.8|1658|1642|1659|1643|1658|1642|6
1642258250000|2022-01-15 14:50:50|1657.5|1641.5|1656.75|1640.75|1657.75|1641.75|1656.75|1640.75|9
1642258260000|2022-01-15 14:51:00|1657.06|1641.06|1657|1641|1657.54|1641.54|1656.65|1640.65|7
1642258270000|2022-01-15 14:51:10|1656.72|1640.72|1659|1643|1659.2|1643.2|1656.5|1640.5|18
1642258280000|2022-01-15 14:51:20|1659.12|1643.12|1659.02|1643.02|1659.12|1643.12|1659|1643|4
1642258290000|2022-01-15 14:51:30|1659|1643|1659.26|1643.26|1659.4|1643.4|1658.9|1642.9|10
1642258300000|2022-01-15 14:51:40|1659.12|1643.12|1658.64|1642.64|1659.12|1643.12|1658.5|1642.5|5
1642258310000|2022-01-15 14:51:50|1658.65|1642.65|1658.64|1642.64|1658.92|1642.92|1658.5|1642.5|7
1642258320000|2022-01-15 14:52:00|1658.5|1642.5|1658.6|1642.6|1658.67|1642.67|1658.4|1642.4|12
1642258330000|2022-01-15 14:52:10|1658.5|1642.5|1658.35|1642.35|1658.77|1642.77|1658.35|1642.35|10
1642258340000|2022-01-15 14:52:20|1658.24|1642.24|1658.7|1642.7|1658.7|1642.7|1658.24|1642.24|6
1642258350000|2022-01-15 14:52:30|1658.91|1642.91|1658.77|1642.77|1659.5|1643.5|1658.77|1642.77|9
1642258360000|2022-01-15 14:52:40|1658.5|1642.5|1658.19|1642.19|1658.6|1642.6|1658.19|1642.19|7
1642258370000|2022-01-15 14:52:50|1658.2|1642.2|1657.5|1641.5|1658.25|1642.25|1657.5|1641.5|5
1642258380000|2022-01-15 14:53:00|1657.62|1641.62|1657.59|1641.59|1657.69|1641.69|1657.5|1641.5|4
1642258390000|2022-01-15 14:53:10|1657.5|1641.5|1657.5|1641.5|1657.59|1641.59|1657.25|1641.25|7
1642258410000|2022-01-15 14:53:30|1657.64|1641.64|1657.5|1641.5|1658.33|1642.33|1657.5|1641.5|10
1642258420000|2022-01-15 14:53:40|1657.53|1641.53|1657.37|1641.37|1657.61|1641.61|1657.3|1641.3|8
1642258430000|2022-01-15 14:53:50|1657.3|1641.3|1657.54|1641.54|1657.64|1641.64|1657.3|1641.3|12
1642258440000|2022-01-15 14:54:00|1657.59|1641.59|1657.5|1641.5|1657.69|1641.69|1657.28|1641.28|10
1642258450000|2022-01-15 14:54:10|1657.28|1641.28|1657.08|1641.08|1657.28|1641.28|1657.08|1641.08|5
1642258460000|2022-01-15 14:54:20|1657.3|1641.3|1656.54|1640.54|1657.3|1641.3|1656.54|1640.54|5
1642258470000|2022-01-15 14:54:30|1656.61|1640.61|1656.54|1640.54|1656.65|1640.65|1656.54|1640.54|8
1642258480000|2022-01-15 14:54:40|1655.89|1639.89|1655.5|1639.5|1655.89|1639.89|1655.5|1639.5|2
1642258490000|2022-01-15 14:54:50|1655.61|1639.61|1655.5|1639.5|1655.63|1639.63|1655.36|1639.36|7
1642258500000|2022-01-15 14:55:00|1655.85|1639.85|1656.3|1640.3|1656.3|1640.3|1655.7|1639.7|3
1642258510000|2022-01-15 14:55:10|1655.95|1639.95|1656.5|1640.5|1656.5|1640.5|1655.95|1639.95|3
1642258520000|2022-01-15 14:55:20|1656.46|1640.46|1656.43|1640.43|1656.46|1640.46|1656.43|1640.43|2
1642258530000|2022-01-15 14:55:30|1656.54|1640.54|1657.5|1641.5|1657.5|1641.5|1656.54|1640.54|3
1642258540000|2022-01-15 14:55:40|1657|1641|1656.5|1640.5|1657|1641|1656.5|1640.5|2
1642258550000|2022-01-15 14:55:50|1656.39|1640.39|1656.12|1640.12|1656.39|1640.39|1656.12|1640.12|2
1642258560000|2022-01-15 14:56:00|1656.39|1640.39|1655.6|1639.6|1656.39|1640.39|1655.5|1639.5|6
1642258570000|2022-01-15 14:56:10|1655.7|1639.7|1659|1643|1659.7|1643.7|1655.5|1639.5|21
1642258580000|2022-01-15 14:56:20|1659.09|1643.09|1659.77|1643.77|1659.98|1643.98|1659.09|1643.09|9
1642258590000|2022-01-15 14:56:30|1659.48|1643.48|1658.89|1642.89|1659.48|1643.48|1658.89|1642.89|5
1642258600000|2022-01-15 14:56:40|1658.6|1642.6|1657.79|1641.79|1659|1643|1657.79|1641.79|9
1642258610000|2022-01-15 14:56:50|1657.5|1641.5|1657.5|1641.5|1658|1642|1657.5|1641.5|6
1642258620000|2022-01-15 14:57:00|1657.3|1641.3|1657.69|1641.69|1657.69|1641.69|1657.14|1641.14|9
1642258630000|2022-01-15 14:57:10|1657.6|1641.6|1658.64|1642.64|1658.69|1642.69|1657.5|1641.5|11
1642258640000|2022-01-15 14:57:20|1658.7|1642.7|1658.05|1642.05|1658.7|1642.7|1658.05|1642.05|4
1642258650000|2022-01-15 14:57:30|1657.77|1641.77|1657.87|1641.87|1658.15|1642.15|1657.77|1641.77|4
1642258660000|2022-01-15 14:57:40|1657.86|1641.86|1657.69|1641.69|1658|1642|1657.69|1641.69|6
1642258670000|2022-01-15 14:57:50|1658.19|1642.19|1658.69|1642.69|1658.93|1642.93|1658.19|1642.19|6
1642258680000|2022-01-15 14:58:00|1658.5|1642.5|1658.5|1642.5|1659|1643|1658.5|1642.5|4
1642258690000|2022-01-15 14:58:10|1658.79|1642.79|1658.75|1642.75|1659.5|1643.5|1658.75|1642.75|7
1642258700000|2022-01-15 14:58:20|1658.54|1642.54|1658.45|1642.45|1658.75|1642.75|1658.45|1642.45|6
1642258710000|2022-01-15 14:58:30|1658.5|1642.5|1658.69|1642.69|1658.69|1642.69|1658.17|1642.17|7
1642258720000|2022-01-15 14:58:40|1658.62|1642.62|1658.89|1642.89|1659|1643|1658.62|1642.62|7
1642258730000|2022-01-15 14:58:50|1658.79|1642.79|1659.3|1643.3|1659.5|1643.5|1658.79|1642.79|7
1642258740000|2022-01-15 14:59:00|1659.5|1643.5|1659.49|1643.49|1659.5|1643.5|1659.49|1643.49|2
1642258750000|2022-01-15 14:59:10|1659.5|1643.5|1660.42|1644.42|1660.42|1644.42|1659.5|1643.5|8
1642258760000|2022-01-15 14:59:20|1660.5|1644.5|1660.5|1644.5|1660.5|1644.5|1660.5|1644.5|1
1642258780000|2022-01-15 14:59:40|1660.44|1644.44|1661.69|1645.69|1662.03|1646.03|1660.35|1644.35|9
1642258790000|2022-01-15 14:59:50|1661.7|1645.7|1661.72|1645.72|1662|1646|1661.5|1645.5|9
1642258800000|2022-01-15 15:00:00|1661.75|1645.75|1662.5|1646.5|1662.9|1646.9|1661.75|1645.75|10
1642258810000|2022-01-15 15:00:10|1662.35|1646.35|1661.5|1645.5|1662.35|1646.35|1661.5|1645.5|3
1642258820000|2022-01-15 15:00:20|1660.8|1644.8|1660.5|1644.5|1660.8|1644.8|1660.5|1644.5|2
1642258830000|2022-01-15 15:00:30|1660.59|1644.59|1662.5|1646.5|1662.5|1646.5|1660.59|1644.59|12
1642258840000|2022-01-15 15:00:40|1662.41|1646.41|1663|1647|1663.2|1647.2|1662.41|1646.41|10
1642258850000|2022-01-15 15:00:50|1663.08|1647.08|1662.5|1646.5|1663.08|1647.08|1662.35|1646.35|9
1642258860000|2022-01-15 15:01:00|1661.69|1645.69|1661.75|1645.75|1661.75|1645.75|1661.69|1645.69|2
1642258870000|2022-01-15 15:01:10|1661.69|1645.69|1661.71|1645.71|1662|1646|1661.21|1645.21|7
1642258880000|2022-01-15 15:01:20|1661.5|1645.5|1661.5|1645.5|1662|1646|1661.5|1645.5|5
1642258890000|2022-01-15 15:01:30|1661.32|1645.32|1661.32|1645.32|1661.5|1645.5|1661.32|1645.32|3
1642258900000|2022-01-15 15:01:40|1661.23|1645.23|1661.5|1645.5|1661.5|1645.5|1660.76|1644.76|8
1642258910000|2022-01-15 15:01:50|1661|1645|1660.66|1644.66|1661.1|1645.1|1660.16|1644.16|15
1642258920000|2022-01-15 15:02:00|1660.82|1644.82|1660.5|1644.5|1660.82|1644.82|1660.16|1644.16|7
1642258930000|2022-01-15 15:02:10|1660.79|1644.79|1660.5|1644.5|1660.79|1644.79|1660.5|1644.5|2
1642258940000|2022-01-15 15:02:20|1660.3|1644.3|1660.3|1644.3|1660.8|1644.8|1660.3|1644.3|3
1642258950000|2022-01-15 15:02:30|1660.45|1644.45|1660.16|1644.16|1660.45|1644.45|1660.16|1644.16|4
1642258960000|2022-01-15 15:02:40|1660|1644|1659.5|1643.5|1660|1644|1659.5|1643.5|2
1642258970000|2022-01-15 15:02:50|1659.22|1643.22|1659.5|1643.5|1659.5|1643.5|1659.12|1643.12|3
1642258980000|2022-01-15 15:03:00|1659.7|1643.7|1659.5|1643.5|1659.7|1643.7|1659.34|1643.34|4
1642258990000|2022-01-15 15:03:10|1659.4|1643.4|1659.18|1643.18|1659.4|1643.4|1659.18|1643.18|3
1642259000000|2022-01-15 15:03:20|1659.17|1643.17|1658.75|1642.75|1659.3|1643.3|1658.67|1642.67|7
1642259010000|2022-01-15 15:03:30|1658.67|1642.67|1658.82|1642.82|1658.95|1642.95|1658.67|1642.67|6
1642259020000|2022-01-15 15:03:40|1658.75|1642.75|1660.13|1644.13|1660.29|1644.29|1658.75|1642.75|12
1642259030000|2022-01-15 15:03:50|1660.5|1644.5|1660.72|1644.72|1660.72|1644.72|1660.5|1644.5|2
1642259040000|2022-01-15 15:04:00|1660.5|1644.5|1660.5|1644.5|1660.5|1644.5|1660.5|1644.5|1
1642259050000|2022-01-15 15:04:10|1661|1645|1660.5|1644.5|1661|1645|1660.5|1644.5|2
1642259060000|2022-01-15 15:04:20|1660.4|1644.4|1659|1643|1660.4|1644.4|1659|1643|5
1642259070000|2022-01-15 15:04:30|1658.5|1642.5|1658.72|1642.72|1659|1643|1658.5|1642.5|4
1642259080000|2022-01-15 15:04:40|1659.2|1643.2|1659.2|1643.2|1659.2|1643.2|1659.2|1643.2|1
1642259090000|2022-01-15 15:04:50|1659.45|1643.45|1659.5|1643.5|1659.5|1643.5|1659.2|1643.2|3
1642259100000|2022-01-15 15:05:00|1659.72|1643.72|1660.5|1644.5|1660.5|1644.5|1659.72|1643.72|5
1642259110000|2022-01-15 15:05:10|1660.45|1644.45|1660.5|1644.5|1660.5|1644.5|1660.45|1644.45|6
1642259120000|2022-01-15 15:05:20|1660.72|1644.72|1660.5|1644.5|1660.72|1644.72|1660.5|1644.5|2
1642259130000|2022-01-15 15:05:30|1660.58|1644.58|1661.37|1645.37|1661.4|1645.4|1660.58|1644.58|5
1642259140000|2022-01-15 15:05:40|1661.42|1645.42|1661.42|1645.42|1661.45|1645.45|1661.42|1645.42|3
1642259150000|2022-01-15 15:05:50|1661.47|1645.47|1661.42|1645.42|1661.47|1645.47|1661.39|1645.39|5
1642259160000|2022-01-15 15:06:00|1661.5|1645.5|1661.22|1645.22|1661.53|1645.53|1661.22|1645.22|6
1642259170000|2022-01-15 15:06:10|1661.17|1645.17|1661.47|1645.47|1661.47|1645.47|1661.17|1645.17|4
1642259180000|2022-01-15 15:06:20|1661.45|1645.45|1661.42|1645.42|1661.45|1645.45|1661.42|1645.42|2
1642259190000|2022-01-15 15:06:30|1661.39|1645.39|1661.42|1645.42|1661.42|1645.42|1661.39|1645.39|2
1642259200000|2022-01-15 15:06:40|1661.47|1645.47|1662.16|1646.16|1662.16|1646.16|1661.47|1645.47|7
1642259210000|2022-01-15 15:06:50|1661.69|1645.69|1662.25|1646.25|1662.5|1646.5|1661.69|1645.69|4
1642259220000|2022-01-15 15:07:00|1661.69|1645.69|1662.16|1646.16|1662.16|1646.16|1661.69|1645.69|2
1642259230000|2022-01-15 15:07:10|1662.41|1646.41|1662.67|1646.67|1663.18|1647.18|1662.37|1646.37|8
1642259240000|2022-01-15 15:07:20|1662.85|1646.85|1663.5|1647.5|1663.5|1647.5|1662.85|1646.85|3
1642259250000|2022-01-15 15:07:30|1663.19|1647.19|1663.2|1647.2|1663.35|1647.35|1662.95|1646.95|4
1642259260000|2022-01-15 15:07:40|1662.95|1646.95|1662.72|1646.72|1663|1647|1662.72|1646.72|3
1642259270000|2022-01-15 15:07:50|1662.75|1646.75|1662.5|1646.5|1662.75|1646.75|1662.5|1646.5|6
1642259280000|2022-01-15 15:08:00|1662.2|1646.2|1661.7|1645.7|1662.2|1646.2|1661.7|1645.7|2
1642259290000|2022-01-15 15:08:10|1661.91|1645.91|1660.69|1644.69|1661.91|1645.91|1660.69|1644.69|9
1642259300000|2022-01-15 15:08:20|1660.94|1644.94|1660.67|1644.67|1660.94|1644.94|1660.67|1644.67|3
1642259310000|2022-01-15 15:08:30|1660.5|1644.5|1660.5|1644.5|1660.5|1644.5|1660.5|1644.5|1
1642259330000|2022-01-15 15:08:50|1660.25|1644.25|1660.5|1644.5|1660.5|1644.5|1660.25|1644.25|3
1642259340000|2022-01-15 15:09:00|1660.32|1644.32|1660.76|1644.76|1661.04|1645.04|1660.32|1644.32|10
1642259350000|2022-01-15 15:09:10|1661.04|1645.04|1661.04|1645.04|1661.04|1645.04|1661.04|1645.04|1
1642259360000|2022-01-15 15:09:20|1660.76|1644.76|1660.24|1644.24|1661.04|1645.04|1660.24|1644.24|7
1642259370000|2022-01-15 15:09:30|1660.15|1644.15|1659.5|1643.5|1660.15|1644.15|1659.5|1643.5|8
1642259380000|2022-01-15 15:09:40|1659.17|1643.17|1659.16|1643.16|1659.17|1643.17|1659.16|1643.16|2
1642259390000|2022-01-15 15:09:50|1658.66|1642.66|1659.1|1643.1|1659.16|1643.16|1658.66|1642.66|4
1642259400000|2022-01-15 15:10:00|1658.6|1642.6|1658.54|1642.54|1658.6|1642.6|1658.54|1642.54|2
1642259410000|2022-01-15 15:10:10|1658.4|1642.4|1658.4|1642.4|1658.4|1642.4|1658.4|1642.4|1
1642259420000|2022-01-15 15:10:20|1658.1|1642.1|1657.5|1641.5|1658.1|1642.1|1657.5|1641.5|2
1642259430000|2022-01-15 15:10:30|1657.39|1641.39|1657.45|1641.45|1657.75|1641.75|1656.69|1640.69|9
1642259440000|2022-01-15 15:10:40|1657.35|1641.35|1658.25|1642.25|1658.25|1642.25|1657.35|1641.35|5
1642259450000|2022-01-15 15:10:50|1658.5|1642.5|1658.5|1642.5|1658.5|1642.5|1658.5|1642.5|1
1642259470000|2022-01-15 15:11:10|1658.15|1642.15|1657.57|1641.57|1658.15|1642.15|1657.5|1641.5|4
1642259480000|2022-01-15 15:11:20|1657.6|1641.6|1658.4|1642.4|1658.4|1642.4|1657.6|1641.6|4
1642259490000|2022-01-15 15:11:30|1657.9|1641.9|1658.5|1642.5|1658.5|1642.5|1657.9|1641.9|3
1642259510000|2022-01-15 15:11:50|1658|1642|1657.5|1641.5|1658|1642|1657.5|1641.5|2
1642259520000|2022-01-15 15:12:00|1657.3|1641.3|1657.5|1641.5|1657.5|1641.5|1657.3|1641.3|2
1642259530000|2022-01-15 15:12:10|1657.35|1641.35|1657.15|1641.15|1657.35|1641.35|1657.15|1641.15|2
1642259540000|2022-01-15 15:12:20|1657.5|1641.5|1657.5|1641.5|1657.5|1641.5|1657.5|1641.5|1
1642259550000|2022-01-15 15:12:30|1657.33|1641.33|1657.13|1641.13|1657.33|1641.33|1657.13|1641.13|3
1642259560000|2022-01-15 15:12:40|1657.14|1641.14|1657.81|1641.81|1658.03|1642.03|1657.14|1641.14|8
1642259570000|2022-01-15 15:12:50|1658.03|1642.03|1658.03|1642.03|1658.03|1642.03|1657.81|1641.81|3
1642259580000|2022-01-15 15:13:00|1658.35|1642.35|1658.08|1642.08|1658.39|1642.39|1658.08|1642.08|5
1642259590000|2022-01-15 15:13:10|1658.23|1642.23|1658.7|1642.7|1658.95|1642.95|1658.11|1642.11|11
1642259600000|2022-01-15 15:13:20|1658.5|1642.5|1658.5|1642.5|1658.5|1642.5|1658.5|1642.5|1
1642259610000|2022-01-15 15:13:30|1658.7|1642.7|1659.54|1643.54|1659.54|1643.54|1658.7|1642.7|5
1642259620000|2022-01-15 15:13:40|1659.64|1643.64|1660.27|1644.27|1660.37|1644.37|1659.64|1643.64|4
1642259630000|2022-01-15 15:13:50|1660.45|1644.45|1660.45|1644.45|1660.45|1644.45|1660.45|1644.45|1
1642259640000|2022-01-15 15:14:00|1660.5|1644.5|1660.46|1644.46|1660.5|1644.5|1660.27|1644.27|4
1642259650000|2022-01-15 15:14:10|1660.64|1644.64|1661.32|1645.32|1661.32|1645.32|1660.45|1644.45|11
1642259660000|2022-01-15 15:14:20|1661.12|1645.12|1661.4|1645.4|1661.4|1645.4|1661.12|1645.12|4
1642259670000|2022-01-15 15:14:30|1661.5|1645.5|1661.5|1645.5|1661.5|1645.5|1661.5|1645.5|1
1642259680000|2022-01-15 15:14:40|1661.86|1645.86|1661.7|1645.7|1661.86|1645.86|1661.7|1645.7|2
1642259690000|2022-01-15 15:14:50|1661.8|1645.8|1661.5|1645.5|1661.8|1645.8|1661.5|1645.5|4
1642259700000|2022-01-15 15:15:00|1661.75|1645.75|1661.63|1645.63|1661.75|1645.75|1661.5|1645.5|6
1642259710000|2022-01-15 15:15:10|1661.7|1645.7|1661.81|1645.81|1661.82|1645.82|1661.62|1645.62|5
1642259720000|2022-01-15 15:15:20|1662.32|1646.32|1662.52|1646.52|1662.53|1646.53|1662.32|1646.32|4
1642259740000|2022-01-15 15:15:40|1662.34|1646.34|1662.28|1646.28|1662.34|1646.34|1661.75|1645.75|6
1642259750000|2022-01-15 15:15:50|1661.75|1645.75|1661.5|1645.5|1662.14|1646.14|1661.5|1645.5|13
1642259760000|2022-01-15 15:16:00|1661.61|1645.61|1661.61|1645.61|1661.61|1645.61|1661.61|1645.61|1
1642259770000|2022-01-15 15:16:10|1661.5|1645.5|1662.5|1646.5|1662.5|1646.5|1661.5|1645.5|7
1642259780000|2022-01-15 15:16:20|1662.3|1646.3|1662.21|1646.21|1662.5|1646.5|1662.09|1646.09|8
1642259790000|2022-01-15 15:16:30|1661.96|1645.96|1661.11|1645.11|1661.96|1645.96|1661.11|1645.11|5
1642259800000|2022-01-15 15:16:40|1660.77|1644.77|1660.82|1644.82|1660.82|1644.82|1660.77|1644.77|2
1642259810000|2022-01-15 15:16:50|1660.61|1644.61|1660|1644|1660.84|1644.84|1660|1644|10
1642259820000|2022-01-15 15:17:00|1659.5|1643.5|1659.5|1643.5|1659.5|1643.5|1659.5|1643.5|1
1642259830000|2022-01-15 15:17:10|1659.3|1643.3|1659.7|1643.7|1659.7|1643.7|1658.59|1642.59|10
1642259840000|2022-01-15 15:17:20|1660.01|1644.01|1660.44|1644.44|1660.73|1644.73|1660.01|1644.01|13
1642259850000|2022-01-15 15:17:30|1660.2|1644.2|1660|1644|1660.2|1644.2|1660|1644|2
1642259860000|2022-01-15 15:17:40|1659.3|1643.3|1658.5|1642.5|1659.3|1643.3|1658.5|1642.5|7
1642259870000|2022-01-15 15:17:50|1658.3|1642.3|1657.5|1641.5|1658.3|1642.3|1657.5|1641.5|4
1642259880000|2022-01-15 15:18:00|1657.61|1641.61|1657.61|1641.61|1657.61|1641.61|1657.61|1641.61|1
1642259890000|2022-01-15 15:18:10|1657.74|1641.74|1656.56|1640.56|1657.74|1641.74|1656.56|1640.56|9
1642259910000|2022-01-15 15:18:30|1656.78|1640.78|1657.06|1641.06|1657.06|1641.06|1656.56|1640.56|5
1642259920000|2022-01-15 15:18:40|1657.16|1641.16|1657.39|1641.39|1657.54|1641.54|1657.16|1641.16|5
1642259930000|2022-01-15 15:18:50|1657.25|1641.25|1657.23|1641.23|1657.49|1641.49|1657.23|1641.23|4
1642259940000|2022-01-15 15:19:00|1657.48|1641.48|1657.48|1641.48|1657.55|1641.55|1657.48|1641.48|3
1642259950000|2022-01-15 15:19:10|1657.5|1641.5|1657.43|1641.43|1657.5|1641.5|1657.43|1641.43|3
1642259960000|2022-01-15 15:19:20|1657.5|1641.5|1658.26|1642.26|1658.26|1642.26|1657.5|1641.5|3
1642259970000|2022-01-15 15:19:30|1658.4|1642.4|1658|1642|1658.4|1642.4|1658|1642|2
1642259990000|2022-01-15 15:19:50|1657.5|1641.5|1657.5|1641.5|1657.5|1641.5|1657.5|1641.5|1
1642260000000|2022-01-15 15:20:00|1657.14|1641.14|1657.14|1641.14|1657.14|1641.14|1657.14|1641.14|1
1642260010000|2022-01-15 15:20:10|1657.1|1641.1|1656.57|1640.57|1657.1|1641.1|1656.57|1640.57|8
1642260020000|2022-01-15 15:20:20|1656.5|1640.5|1655.5|1639.5|1656.5|1640.5|1655.5|1639.5|8
1642260030000|2022-01-15 15:20:30|1655.79|1639.79|1655.72|1639.72|1656|1640|1655.5|1639.5|9
1642260040000|2022-01-15 15:20:40|1655.5|1639.5|1656.41|1640.41|1656.41|1640.41|1655.4|1639.4|7
1642260050000|2022-01-15 15:20:50|1656.67|1640.67|1656.5|1640.5|1656.67|1640.67|1656.44|1640.44|5
1642260060000|2022-01-15 15:21:00|1656.49|1640.49|1657.5|1641.5|1657.5|1641.5|1656.49|1640.49|11
1642260080000|2022-01-15 15:21:20|1657.3|1641.3|1656.6|1640.6|1657.3|1641.3|1656.6|1640.6|3
1642260090000|2022-01-15 15:21:30|1656.51|1640.51|1656.56|1640.56|1656.56|1640.56|1656.51|1640.51|2
1642260100000|2022-01-15 15:21:40|1656.7|1640.7|1656.68|1640.68|1656.7|1640.7|1656.61|1640.61|4
1642260110000|2022-01-15 15:21:50|1656.65|1640.65|1657.25|1641.25|1657.25|1641.25|1656.65|1640.65|3
1642260120000|2022-01-15 15:22:00|1657.35|1641.35|1657.22|1641.22|1657.35|1641.35|1656.79|1640.79|4
1642260130000|2022-01-15 15:22:10|1657.18|1641.18|1657.5|1641.5|1657.6|1641.6|1657.18|1641.18|5
1642260140000|2022-01-15 15:22:20|1657.8|1641.8|1657.5|1641.5|1658.5|1642.5|1657.5|1641.5|5
1642260150000|2022-01-15 15:22:30|1657.4|1641.4|1658.45|1642.45|1658.95|1642.95|1657.12|1641.12|7
1642260160000|2022-01-15 15:22:40|1658.64|1642.64|1658.64|1642.64|1658.64|1642.64|1658.45|1642.45|3
1642260170000|2022-01-15 15:22:50|1659.3|1643.3|1659.27|1643.27|1659.3|1643.3|1659.27|1643.27|3
1642260180000|2022-01-15 15:23:00|1659.37|1643.37|1659.6|1643.6|1659.72|1643.72|1659.37|1643.37|9
1642260190000|2022-01-15 15:23:10|1659.78|1643.78|1659.6|1643.6|1659.78|1643.78|1659.6|1643.6|2
1642260200000|2022-01-15 15:23:20|1660.13|1644.13|1660.05|1644.05|1660.13|1644.13|1659.83|1643.83|3
1642260210000|2022-01-15 15:23:30|1660.1|1644.1|1660.1|1644.1|1660.12|1644.12|1659.83|1643.83|6
1642260240000|2022-01-15 15:24:00|1660.24|1644.24|1661.49|1645.49|1661.81|1645.81|1660.24|1644.24|9
1642260250000|2022-01-15 15:24:10|1661|1645|1660.5|1644.5|1661|1645|1660.5|1644.5|2
1642260270000|2022-01-15 15:24:30|1660.2|1644.2|1660|1644|1660.4|1644.4|1660|1644|4
1642260280000|2022-01-15 15:24:40|1659.5|1643.5|1659.5|1643.5|1659.5|1643.5|1659.5|1643.5|1
1642260300000|2022-01-15 15:25:00|1659.29|1643.29|1659.29|1643.29|1659.29|1643.29|1659.29|1643.29|1
1642260310000|2022-01-15 15:25:10|1659|1643|1659.29|1643.29|1659.29|1643.29|1659|1643|4
1642260320000|2022-01-15 15:25:20|1659|1643|1659.5|1643.5|1659.5|1643.5|1659|1643|9
1642260330000|2022-01-15 15:25:30|1659.29|1643.29|1659.5|1643.5|1659.5|1643.5|1659|1643|8
1642260340000|2022-01-15 15:25:40|1659.79|1643.79|1660.5|1644.5|1660.5|1644.5|1659.5|1643.5|8
1642260350000|2022-01-15 15:25:50|1660.31|1644.31|1660.25|1644.25|1660.31|1644.31|1660.25|1644.25|2
1642260360000|2022-01-15 15:26:00|1660.5|1644.5|1659.5|1643.5|1660.5|1644.5|1659.5|1643.5|4
1642260370000|2022-01-15 15:26:10|1659.35|1643.35|1659.35|1643.35|1659.35|1643.35|1659.35|1643.35|1
1642260380000|2022-01-15 15:26:20|1659.1|1643.1|1659.1|1643.1|1659.1|1643.1|1659.1|1643.1|1
1642260390000|2022-01-15 15:26:30|1659.15|1643.15|1659.15|1643.15|1659.15|1643.15|1659.15|1643.15|1
1642260400000|2022-01-15 15:26:40|1659.2|1643.2|1659.44|1643.44|1659.5|1643.5|1659.2|1643.2|3
1642260410000|2022-01-15 15:26:50|1659.68|1643.68|1659.45|1643.45|1659.68|1643.68|1659.45|1643.45|5
1642260420000|2022-01-15 15:27:00|1659.5|1643.5|1659.5|1643.5|1659.5|1643.5|1659.5|1643.5|1
1642260440000|2022-01-15 15:27:20|1659.59|1643.59|1658.5|1642.5|1659.59|1643.59|1658.5|1642.5|3
1642260450000|2022-01-15 15:27:30|1658.55|1642.55|1658.5|1642.5|1658.55|1642.55|1658.5|1642.5|2
1642260460000|2022-01-15 15:27:40|1658.6|1642.6|1659.64|1643.64|1659.64|1643.64|1658.6|1642.6|5
1642260470000|2022-01-15 15:27:50|1659.84|1643.84|1659.64|1643.64|1660.42|1644.42|1659.64|1643.64|9
1642260480000|2022-01-15 15:28:00|1659.69|1643.69|1659.5|1643.5|1659.69|1643.69|1659.5|1643.5|4
1642260490000|2022-01-15 15:28:10|1659.57|1643.57|1659.57|1643.57|1659.64|1643.64|1659.5|1643.5|4
1642260500000|2022-01-15 15:28:20|1659.25|1643.25|1659.25|1643.25|1659.31|1643.31|1659.25|1643.25|3
1642260510000|2022-01-15 15:28:30|1659.08|1643.08|1658.5|1642.5|1659.08|1643.08|1658.44|1642.44|5
1642260520000|2022-01-15 15:28:40|1658.63|1642.63|1659.33|1643.33|1659.33|1643.33|1658.63|1642.63|4
1642260530000|2022-01-15 15:28:50|1659.43|1643.43|1660.23|1644.23|1660.3|1644.3|1659.33|1643.33|7
1642260540000|2022-01-15 15:29:00|1660.3|1644.3|1660.53|1644.53|1660.53|1644.53|1659.9|1643.9|5
1642260550000|2022-01-15 15:29:10|1660.5|1644.5|1660.5|1644.5|1660.5|1644.5|1660.14|1644.14|5
1642260570000|2022-01-15 15:29:30|1660.43|1644.43|1660.5|1644.5|1660.5|1644.5|1660.43|1644.43|2
1642260580000|2022-01-15 15:29:40|1660.14|1644.14|1660.14|1644.14|1660.14|1644.14|1660.14|1644.14|1
1642260600000|2022-01-15 15:30:00|1659.5|1643.5|1659.58|1643.58|1659.64|1643.64|1659.5|1643.5|3
1642260610000|2022-01-15 15:30:10|1659.5|1643.5|1658.88|1642.88|1659.5|1643.5|1658.88|1642.88|4
1642260620000|2022-01-15 15:30:20|1659|1643|1658.5|1642.5|1659|1643|1658.5|1642.5|5
1642260630000|2022-01-15 15:30:30|1658.63|1642.63|1659.33|1643.33|1659.4|1643.4|1658.63|1642.63|7
1642260640000|2022-01-15 15:30:40|1659.2|1643.2|1659.5|1643.5|1659.5|1643.5|1659.2|1643.2|5
1642260660000|2022-01-15 15:31:00|1659.58|1643.58|1660.44|1644.44|1660.44|1644.44|1659.5|1643.5|4
1642260670000|2022-01-15 15:31:10|1660.14|1644.14|1660.46|1644.46|1660.46|1644.46|1660.14|1644.14|9
1642260680000|2022-01-15 15:31:20|1660.52|1644.52|1660.5|1644.5|1660.65|1644.65|1660.5|1644.5|4
1642260720000|2022-01-15 15:32:00|1661.02|1645.02|1661.47|1645.47|1661.52|1645.52|1661.02|1645.02|5
1642260760000|2022-01-15 15:32:40|1661.52|1645.52|1661.52|1645.52|1661.52|1645.52|1661.52|1645.52|1
1642260770000|2022-01-15 15:32:50|1661.41|1645.41|1661.41|1645.41|1661.41|1645.41|1661.41|1645.41|1
1642260790000|2022-01-15 15:33:10|1661.44|1645.44|1661.44|1645.44|1661.44|1645.44|1661.44|1645.44|1
1642260830000|2022-01-15 15:33:50|1661.12|1645.12|1663.08|1647.08|1663.08|1647.08|1661.12|1645.12|9
1642260840000|2022-01-15 15:34:00|1663.04|1647.04|1663|1647|1663.5|1647.5|1663|1647|8
1642260850000|2022-01-15 15:34:10|1662.72|1646.72|1662.75|1646.75|1662.82|1646.82|1662.5|1646.5|6
1642260860000|2022-01-15 15:34:20|1662.79|1646.79|1663.1|1647.1|1663.45|1647.45|1662.79|1646.79|6
1642260870000|2022-01-15 15:34:30|1663.35|1647.35|1663.5|1647.5|1663.5|1647.5|1663.1|1647.1|4
1642260880000|2022-01-15 15:34:40|1663.34|1647.34|1663.5|1647.5|1663.5|1647.5|1662.88|1646.88|7
1642260900000|2022-01-15 15:35:00|1663.8|1647.8|1663.5|1647.5|1663.8|1647.8|1663.37|1647.37|4
1642260910000|2022-01-15 15:35:10|1663.15|1647.15|1663.5|1647.5|1663.5|1647.5|1663.15|1647.15|2
1642260920000|2022-01-15 15:35:20|1663.3|1647.3|1663|1647|1663.3|1647.3|1663|1647|2
1642260940000|2022-01-15 15:35:40|1662.5|1646.5|1662.5|1646.5|1663|1647|1662.5|1646.5|3
1642260960000|2022-01-15 15:36:00|1662.75|1646.75|1662.5|1646.5|1662.75|1646.75|1662.5|1646.5|4
1642260970000|2022-01-15 15:36:10|1662.3|1646.3|1662.4|1646.4|1662.4|1646.4|1662.3|1646.3|2
1642260980000|2022-01-15 15:36:20|1662.14|1646.14|1661.5|1645.5|1662.14|1646.14|1661.5|1645.5|3
1642260990000|2022-01-15 15:36:30|1661.35|1645.35|1661.25|1645.25|1661.35|1645.35|1661.24|1645.24|4
1642261000000|2022-01-15 15:36:40|1661.24|1645.24|1661.24|1645.24|1661.49|1645.49|1661.24|1645.24|3
1642261010000|2022-01-15 15:36:50|1661.3|1645.3|1661.3|1645.3|1661.3|1645.3|1661.3|1645.3|1
1642261020000|2022-01-15 15:37:00|1661.45|1645.45|1661.45|1645.45|1661.45|1645.45|1661.45|1645.45|1
1642261030000|2022-01-15 15:37:10|1661.51|1645.51|1661.15|1645.15|1661.64|1645.64|1661.15|1645.15|9
1642261040000|2022-01-15 15:37:20|1661.24|1645.24|1660.5|1644.5|1661.24|1645.24|1660.5|1644.5|4
1642261060000|2022-01-15 15:37:40|1660.1|1644.1|1659.4|1643.4|1660.1|1644.1|1659.4|1643.4|7
1642261070000|2022-01-15 15:37:50|1659.2|1643.2|1659.2|1643.2|1659.2|1643.2|1659.2|1643.2|1
1642261090000|2022-01-15 15:38:10|1659.4|1643.4|1659.4|1643.4|1659.41|1643.41|1659.19|1643.19|5
1642261100000|2022-01-15 15:38:20|1659.2|1643.2|1659.4|1643.4|1659.4|1643.4|1659.2|1643.2|2
1642261110000|2022-01-15 15:38:30|1658.9|1642.9|1658.9|1642.9|1658.9|1642.9|1658.9|1642.9|1
1642261120000|2022-01-15 15:38:40|1658.5|1642.5|1658.5|1642.5|1658.5|1642.5|1658.5|1642.5|1
1642261150000|2022-01-15 15:39:10|1658.66|1642.66|1659.3|1643.3|1659.3|1643.3|1658.47|1642.47|5
1642261160000|2022-01-15 15:39:20|1659.45|1643.45|1658.95|1642.95|1659.45|1643.45|1658.95|1642.95|2
1642261170000|2022-01-15 15:39:30|1658.6|1642.6|1658.49|1642.49|1658.6|1642.6|1658.47|1642.47|4
1642261180000|2022-01-15 15:39:40|1658.33|1642.33|1658.24|1642.24|1658.33|1642.33|1658.21|1642.21|4
1642261190000|2022-01-15 15:39:50|1658.13|1642.13|1658.13|1642.13|1658.13|1642.13|1657.98|1641.98|4
1642261200000|2022-01-15 15:40:00|1658.29|1642.29|1658.5|1642.5|1658.5|1642.5|1658.29|1642.29|2
1642261210000|2022-01-15 15:40:10|1658.3|1642.3|1658.23|1642.23|1658.4|1642.4|1658.23|1642.23|6
1642261220000|2022-01-15 15:40:20|1658.4|1642.4|1658.23|1642.23|1658.4|1642.4|1658.23|1642.23|2
1642261230000|2022-01-15 15:40:30|1658.07|1642.07|1658.03|1642.03|1658.07|1642.07|1658.03|1642.03|4
1642261260000|2022-01-15 15:41:00|1658.45|1642.45|1659.15|1643.15|1659.15|1643.15|1658.45|1642.45|3
1642261270000|2022-01-15 15:41:10|1658.95|1642.95|1659.45|1643.45|1659.45|1643.45|1658.95|1642.95|2
1642261290000|2022-01-15 15:41:30|1659.5|1643.5|1659.35|1643.35|1659.5|1643.5|1659.35|1643.35|2
1642261300000|2022-01-15 15:41:40|1659.5|1643.5|1659.4|1643.4|1659.9|1643.9|1659.4|1643.4|6
1642261310000|2022-01-15 15:41:50|1659.5|1643.5|1659.5|1643.5|1659.64|1643.64|1659.45|1643.45|7
1642261320000|2022-01-15 15:42:00|1659.72|1643.72|1659.72|1643.72|1659.72|1643.72|1659.72|1643.72|1
1642261330000|2022-01-15 15:42:10|1659.85|1643.85|1661.76|1645.76|1662.07|1646.07|1659.5|1643.5|8
1642261340000|2022-01-15 15:42:20|1662.71|1646.71|1663|1647|1664|1648|1662.71|1646.71|16
1642261350000|2022-01-15 15:42:30|1662.75|1646.75|1662.49|1646.49|1662.75|1646.75|1661.5|1645.5|9
1642261360000|2022-01-15 15:42:40|1662.59|1646.59|1662.75|1646.75|1663|1647|1662.4|1646.4|6
1642261370000|2022-01-15 15:42:50|1662.87|1646.87|1663.5|1647.5|1663.5|1647.5|1662.87|1646.87|7
1642261380000|2022-01-15 15:43:00|1663.69|1647.69|1664.5|1648.5|1664.5|1648.5|1663.5|1647.5|9
1642261390000|2022-01-15 15:43:10|1664.81|1648.81|1665.45|1649.45|1665.45|1649.45|1664.79|1648.79|9
1642261400000|2022-01-15 15:43:20|1665|1649|1665.15|1649.15|1665.5|1649.5|1665|1649|12
1642261410000|2022-01-15 15:43:30|1665|1649|1664.75|1648.75|1665|1649|1664.75|1648.75|2
1642261420000|2022-01-15 15:43:40|1665|1649|1664.5|1648.5|1665|1649|1664.44|1648.44|12
1642261430000|2022-01-15 15:43:50|1664.75|1648.75|1664.47|1648.47|1664.75|1648.75|1664.04|1648.04|8
1642261440000|2022-01-15 15:44:00|1664.79|1648.79|1664.79|1648.79|1664.84|1648.84|1664.12|1648.12|13
1642261450000|2022-01-15 15:44:10|1665|1649|1665|1649|1665|1649|1664.5|1648.5|7
1642261460000|2022-01-15 15:44:20|1664.9|1648.9|1664.75|1648.75|1664.92|1648.92|1664.5|1648.5|7
1642261470000|2022-01-15 15:44:30|1664.5|1648.5|1665.58|1649.58|1666.35|1650.35|1664|1648|16
1642261480000|2022-01-15 15:44:40|1665.61|1649.61|1665.92|1649.92|1666.75|1650.75|1665.31|1649.31|11
1642261490000|2022-01-15 15:44:50|1666|1650|1666.45|1650.45|1666.45|1650.45|1666|1650|2
1642261500000|2022-01-15 15:45:00|1665.82|1649.82|1666|1650|1666.69|1650.69|1665.82|1649.82|10
1642261510000|2022-01-15 15:45:10|1665.79|1649.79|1665.82|1649.82|1665.82|1649.82|1665.79|1649.79|2
1642261520000|2022-01-15 15:45:20|1665.5|1649.5|1666.17|1650.17|1666.17|1650.17|1665.5|1649.5|6
1642261530000|2022-01-15 15:45:30|1666.11|1650.11|1666.17|1650.17|1666.17|1650.17|1665.77|1649.77|3
1642261540000|2022-01-15 15:45:40|1666.4|1650.4|1666.72|1650.72|1666.95|1650.95|1666.4|1650.4|9
1642261550000|2022-01-15 15:45:50|1666.9|1650.9|1667.46|1651.46|1667.5|1651.5|1666.5|1650.5|5
1642261560000|2022-01-15 15:46:00|1667.88|1651.88|1667.5|1651.5|1667.88|1651.88|1667.5|1651.5|8
1642261570000|2022-01-15 15:46:10|1667.74|1651.74|1667.5|1651.5|1667.74|1651.74|1667.5|1651.5|5
1642261580000|2022-01-15 15:46:20|1667.88|1651.88|1668.12|1652.12|1668.12|1652.12|1667.5|1651.5|8
1642261590000|2022-01-15 15:46:30|1668.1|1652.1|1668.88|1652.88|1668.88|1652.88|1668.1|1652.1|4
1642261600000|2022-01-15 15:46:40|1669.94|1653.94|1671.54|1655.54|1671.57|1655.57|1669.94|1653.94|13
1642261610000|2022-01-15 15:46:50|1671.57|1655.57|1671.73|1655.73|1671.73|1655.73|1671.54|1655.54|3
1642261620000|2022-01-15 15:47:00|1671.8|1655.8|1672.25|1656.25|1672.86|1656.86|1671.8|1655.8|8
1642261630000|2022-01-15 15:47:10|1672.5|1656.5|1673.23|1657.23|1673.35|1657.35|1670.7|1654.7|19
1642261640000|2022-01-15 15:47:20|1673.2|1657.2|1673.21|1657.21|1673.22|1657.22|1672.83|1656.83|7
1642261650000|2022-01-15 15:47:30|1673.13|1657.13|1673.31|1657.31|1673.68|1657.68|1673.13|1657.13|8
1642261660000|2022-01-15 15:47:40|1673.32|1657.32|1673.49|1657.49|1673.68|1657.68|1673.13|1657.13|8
1642261670000|2022-01-15 15:47:50|1673.31|1657.31|1672.25|1656.25|1673.31|1657.31|1672.25|1656.25|12
1642261680000|2022-01-15 15:48:00|1671.7|1655.7|1671.38|1655.38|1672.2|1656.2|1670.72|1654.72|12
1642261690000|2022-01-15 15:48:10|1671.57|1655.57|1670.79|1654.79|1671.57|1655.57|1670.5|1654.5|16
1642261700000|2022-01-15 15:48:20|1670.87|1654.87|1671.84|1655.84|1671.84|1655.84|1670.87|1654.87|6
1642261710000|2022-01-15 15:48:30|1672.07|1656.07|1672.29|1656.29|1672.29|1656.29|1671.69|1655.69|11
1642261720000|2022-01-15 15:48:40|1672.45|1656.45|1672.24|1656.24|1672.45|1656.45|1672.24|1656.24|2
1642261730000|2022-01-15 15:48:50|1672.03|1656.03|1671.5|1655.5|1672.03|1656.03|1671.5|1655.5|4
1642261740000|2022-01-15 15:49:00|1671.09|1655.09|1671.33|1655.33|1671.33|1655.33|1671.09|1655.09|3
1642261750000|2022-01-15 15:49:10|1671.11|1655.11|1671.1|1655.1|1671.3|1655.3|1671.1|1655.1|4
1642261760000|2022-01-15 15:49:20|1671|1655|1669.75|1653.75|1671|1655|1669.75|1653.75|9
1642261770000|2022-01-15 15:49:30|1669.79|1653.79|1668.66|1652.66|1669.79|1653.79|1668.66|1652.66|10
1642261780000|2022-01-15 15:49:40|1668.84|1652.84|1668.45|1652.45|1668.84|1652.84|1668.05|1652.05|5
1642261790000|2022-01-15 15:49:50|1668.24|1652.24|1667.62|1651.62|1668.24|1652.24|1667.62|1651.62|4
1642261800000|2022-01-15 15:50:00|1667.9|1651.9|1668.11|1652.11|1668.3|1652.3|1667.61|1651.61|12
1642261810000|2022-01-15 15:50:10|1668.5|1652.5|1669.47|1653.47|1669.47|1653.47|1668.45|1652.45|11
1642261820000|2022-01-15 15:50:20|1669.41|1653.41|1670.59|1654.59|1670.9|1654.9|1669.41|1653.41|12
1642261830000|2022-01-15 15:50:30|1670.62|1654.62|1671|1655|1671.09|1655.09|1670.62|1654.62|6
1642261840000|2022-01-15 15:50:40|1670.72|1654.72|1670.72|1654.72|1670.72|1654.72|1670.72|1654.72|1
1642261850000|2022-01-15 15:50:50|1670.74|1654.74|1670.6|1654.6|1670.88|1654.88|1670.38|1654.38|11
1642261860000|2022-01-15 15:51:00|1670.88|1654.88|1671.69|1655.69|1671.75|1655.75|1670.3|1654.3|13
1642261870000|2022-01-15 15:51:10|1672|1656|1672.1|1656.1|1672.4|1656.4|1671.79|1655.79|15
1642261880000|2022-01-15 15:51:20|1672.2|1656.2|1672.03|1656.03|1672.65|1656.65|1671.85|1655.85|7
1642261890000|2022-01-15 15:51:30|1671.84|1655.84|1671.79|1655.79|1672.25|1656.25|1671.79|1655.79|5
1642261900000|2022-01-15 15:51:40|1671.81|1655.81|1671.16|1655.16|1671.81|1655.81|1670|1654|10
1642261910000|2022-01-15 15:51:50|1671.26|1655.26|1671.15|1655.15|1671.27|1655.27|1671|1655|6
1642261920000|2022-01-15 15:52:00|1671.4|1655.4|1671.2|1655.2|1671.4|1655.4|1671.2|1655.2|2
1642261930000|2022-01-15 15:52:10|1671.5|1655.5|1671.59|1655.59|1671.59|1655.59|1671.4|1655.4|3
1642261940000|2022-01-15 15:52:20|1671.88|1655.88|1671.67|1655.67|1672|1656|1671.5|1655.5|8
1642261950000|2022-01-15 15:52:30|1671.95|1655.95|1671.72|1655.72|1671.95|1655.95|1671.5|1655.5|5
1642261960000|2022-01-15 15:52:40|1671.75|1655.75|1671.75|1655.75|1672|1656|1671.75|1655.75|3
1642261970000|2022-01-15 15:52:50|1671.79|1655.79|1671.3|1655.3|1671.79|1655.79|1671.3|1655.3|3
1642261980000|2022-01-15 15:53:00|1671.35|1655.35|1669.4|1653.4|1671.35|1655.35|1669.4|1653.4|7
1642261990000|2022-01-15 15:53:10|1669.48|1653.48|1668.75|1652.75|1669.59|1653.59|1668.75|1652.75|6
1642262000000|2022-01-15 15:53:20|1669|1653|1668.75|1652.75|1669|1653|1668.5|1652.5|9
1642262020000|2022-01-15 15:53:40|1668.72|1652.72|1669.61|1653.61|1669.61|1653.61|1668.61|1652.61|7
1642262030000|2022-01-15 15:53:50|1669.35|1653.35|1669|1653|1669.61|1653.61|1669|1653|4
1642262040000|2022-01-15 15:54:00|1668.5|1652.5|1668.5|1652.5|1668.69|1652.69|1668.5|1652.5|5
1642262050000|2022-01-15 15:54:10|1668.69|1652.69|1668.75|1652.75|1668.75|1652.75|1668.5|1652.5|6
1642262060000|2022-01-15 15:54:20|1668.72|1652.72|1668.5|1652.5|1668.72|1652.72|1668.5|1652.5|2
1642262070000|2022-01-15 15:54:30|1668.4|1652.4|1669.28|1653.28|1669.28|1653.28|1668.4|1652.4|4
1642262080000|2022-01-15 15:54:40|1669.35|1653.35|1669.45|1653.45|1669.61|1653.61|1669.35|1653.35|3
1642262090000|2022-01-15 15:54:50|1669.32|1653.32|1669.12|1653.12|1669.37|1653.37|1669.12|1653.12|5
1642262100000|2022-01-15 15:55:00|1669.31|1653.31|1668.5|1652.5|1669.35|1653.35|1668.5|1652.5|5
1642262110000|2022-01-15 15:55:10|1668.63|1652.63|1669.32|1653.32|1669.32|1653.32|1668.5|1652.5|7
1642262120000|2022-01-15 15:55:20|1669.45|1653.45|1669.45|1653.45|1669.45|1653.45|1669.45|1653.45|1
1642262130000|2022-01-15 15:55:30|1669.67|1653.67|1669.64|1653.64|1669.67|1653.67|1669.64|1653.64|2
1642262140000|2022-01-15 15:55:40|1669.69|1653.69|1670.4|1654.4|1670.42|1654.42|1669.69|1653.69|8
1642262150000|2022-01-15 15:55:50|1670.5|1654.5|1670.5|1654.5|1670.5|1654.5|1670.5|1654.5|1
1642262160000|2022-01-15 15:56:00|1670.31|1654.31|1670.49|1654.49|1670.69|1654.69|1670.31|1654.31|4
1642262170000|2022-01-15 15:56:10|1670.31|1654.31|1669.78|1653.78|1670.53|1654.53|1669.78|1653.78|5
1642262180000|2022-01-15 15:56:20|1670.18|1654.18|1669.75|1653.75|1670.18|1654.18|1669.5|1653.5|6
1642262190000|2022-01-15 15:56:30|1669.5|1653.5|1670.09|1654.09|1670.09|1654.09|1669.5|1653.5|4
1642262200000|2022-01-15 15:56:40|1670.31|1654.31|1670.5|1654.5|1670.5|1654.5|1670.31|1654.31|4
1642262210000|2022-01-15 15:56:50|1670.16|1654.16|1669.45|1653.45|1670.16|1654.16|1669.45|1653.45|7
1642262220000|2022-01-15 15:57:00|1669.23|1653.23|1669.09|1653.09|1669.23|1653.23|1669.09|1653.09|2
1642262230000|2022-01-15 15:57:10|1669.45|1653.45|1665.75|1649.75|1669.45|1653.45|1665.75|1649.75|10
1642262240000|2022-01-15 15:57:20|1666.15|1650.15|1665.35|1649.35|1666.15|1650.15|1665.3|1649.3|6
1642262250000|2022-01-15 15:57:30|1665.15|1649.15|1665.15|1649.15|1665.15|1649.15|1665.15|1649.15|1
1642262260000|2022-01-15 15:57:40|1665.26|1649.26|1664.5|1648.5|1665.61|1649.61|1664.5|1648.5|8
1642262270000|2022-01-15 15:57:50|1664.36|1648.36|1664.25|1648.25|1664.5|1648.5|1664.25|1648.25|3
1642262280000|2022-01-15 15:58:00|1664.3|1648.3|1664.3|1648.3|1664.3|1648.3|1664.3|1648.3|1
1642262290000|2022-01-15 15:58:10|1664.35|1648.35|1664.5|1648.5|1664.5|1648.5|1664.35|1648.35|2
1642262300000|2022-01-15 15:58:20|1664.75|1648.75|1665.07|1649.07|1665.5|1649.5|1664.75|1648.75|4
1642262310000|2022-01-15 15:58:30|1665.25|1649.25|1666|1650|1666|1650|1665.25|1649.25|5
1642262320000|2022-01-15 15:58:40|1665.99|1649.99|1666.45|1650.45|1666.45|1650.45|1665.99|1649.99|4
1642262330000|2022-01-15 15:58:50|1666.5|1650.5|1667.43|1651.43|1667.44|1651.44|1666.35|1650.35|6
1642262340000|2022-01-15 15:59:00|1667.12|1651.12|1666.87|1650.87|1667.25|1651.25|1666.87|1650.87|5
1642262350000|2022-01-15 15:59:10|1666.96|1650.96|1666.5|1650.5|1666.96|1650.96|1666.5|1650.5|2
1642262360000|2022-01-15 15:59:20|1666.69|1650.69|1666.5|1650.5|1666.69|1650.69|1666.5|1650.5|3
1642262370000|2022-01-15 15:59:30|1666.3|1650.3|1666.5|1650.5|1666.5|1650.5|1666.3|1650.3|2
1642262380000|2022-01-15 15:59:40|1666.35|1650.35|1666.36|1650.36|1666.36|1650.36|1666.3|1650.3|3
1642262390000|2022-01-15 15:59:50|1666.25|1650.25|1665.5|1649.5|1666.36|1650.36|1665.5|1649.5|6
1642262400000|2022-01-15 16:00:00|1665|1649|1665.87|1649.87|1666.28|1650.28|1664.85|1648.85|9
1642262410000|2022-01-15 16:00:10|1665.5|1649.5|1667.9|1651.9|1667.9|1651.9|1665.3|1649.3|19
1642262420000|2022-01-15 16:00:20|1668.4|1652.4|1668.75|1652.75|1668.75|1652.75|1667.33|1651.33|9
1642262430000|2022-01-15 16:00:30|1668.5|1652.5|1669.69|1653.69|1669.69|1653.69|1668.5|1652.5|13
1642262440000|2022-01-15 16:00:40|1669.5|1653.5|1670.25|1654.25|1670.25|1654.25|1669.5|1653.5|4
1642262450000|2022-01-15 16:00:50|1670|1654|1670|1654|1670|1654|1669.79|1653.79|3
1642262460000|2022-01-15 16:01:00|1669.78|1653.78|1669.72|1653.72|1670|1654|1669.72|1653.72|5
1642262470000|2022-01-15 16:01:10|1669.75|1653.75|1668.98|1652.98|1669.75|1653.75|1668.65|1652.65|6
1642262480000|2022-01-15 16:01:20|1668.65|1652.65|1668.43|1652.43|1668.68|1652.68|1668.43|1652.43|7
1642262490000|2022-01-15 16:01:30|1668.1|1652.1|1667.88|1651.88|1668.59|1652.59|1667.88|1651.88|5
1642262500000|2022-01-15 16:01:40|1667.5|1651.5|1665.82|1649.82|1667.5|1651.5|1665.5|1649.5|8
1642262510000|2022-01-15 16:01:50|1665.72|1649.72|1664.5|1648.5|1666|1650|1664.5|1648.5|9
1642262520000|2022-01-15 16:02:00|1664.72|1648.72|1665.5|1649.5|1665.5|1649.5|1664.47|1648.47|8
1642262530000|2022-01-15 16:02:10|1665.4|1649.4|1665.5|1649.5|1665.5|1649.5|1665.4|1649.4|2
1642262540000|2022-01-15 16:02:20|1665.55|1649.55|1665.18|1649.18|1665.9|1649.9|1665.18|1649.18|13
1642262550000|2022-01-15 16:02:30|1664.84|1648.84|1664.05|1648.05|1664.84|1648.84|1663.5|1647.5|7
1642262560000|2022-01-15 16:02:40|1664.2|1648.2|1664.57|1648.57|1664.57|1648.57|1664.2|1648.2|5
1642262570000|2022-01-15 16:02:50|1664.59|1648.59|1664.56|1648.56|1664.82|1648.82|1664.44|1648.44|7
1642262580000|2022-01-15 16:03:00|1664.55|1648.55|1663.5|1647.5|1664.56|1648.56|1663.5|1647.5|7
1642262590000|2022-01-15 16:03:10|1664.12|1648.12|1663.55|1647.55|1664.17|1648.17|1663.55|1647.55|8
1642262600000|2022-01-15 16:03:20|1663.5|1647.5|1663|1647|1663.5|1647.5|1663|1647|3
1642262610000|2022-01-15 16:03:30|1662.8|1646.8|1662.5|1646.5|1662.8|1646.8|1662.5|1646.5|4
1642262620000|2022-01-15 16:03:40|1662.4|1646.4|1662.79|1646.79|1663.17|1647.17|1662.4|1646.4|9
1642262630000|2022-01-15 16:03:50|1662.5|1646.5|1663.57|1647.57|1663.59|1647.59|1662.5|1646.5|6
1642262640000|2022-01-15 16:04:00|1663.52|1647.52|1663.6|1647.6|1663.87|1647.87|1663.5|1647.5|7
1642262650000|2022-01-15 16:04:10|1663.5|1647.5|1663.5|1647.5|1663.67|1647.67|1663.5|1647.5|5
1642262660000|2022-01-15 16:04:20|1663.6|1647.6|1664.56|1648.56|1664.56|1648.56|1663.5|1647.5|9
1642262670000|2022-01-15 16:04:30|1664.45|1648.45|1664.56|1648.56|1664.56|1648.56|1664.45|1648.45|3
1642262680000|2022-01-15 16:04:40|1664.57|1648.57|1664.57|1648.57|1664.72|1648.72|1664.45|1648.45|14
1642262690000|2022-01-15 16:04:50|1664.56|1648.56|1664.5|1648.5|1664.57|1648.57|1664.5|1648.5|8
1642262700000|2022-01-15 16:05:00|1664.62|1648.62|1664.21|1648.21|1664.62|1648.62|1664.21|1648.21|3
1642262710000|2022-01-15 16:05:10|1664.56|1648.56|1664.52|1648.52|1664.56|1648.56|1664.11|1648.11|5
1642262720000|2022-01-15 16:05:20|1663.75|1647.75|1663.75|1647.75|1664.62|1648.62|1663.75|1647.75|10
1642262730000|2022-01-15 16:05:30|1664.25|1648.25|1664.56|1648.56|1664.72|1648.72|1664.25|1648.25|9
1642262740000|2022-01-15 16:05:40|1664.5|1648.5|1664.56|1648.56|1664.56|1648.56|1664.43|1648.43|5
1642262750000|2022-01-15 16:05:50|1664.57|1648.57|1664.5|1648.5|1664.67|1648.67|1664.5|1648.5|6
1642262760000|2022-01-15 16:06:00|1664.56|1648.56|1664.57|1648.57|1664.6|1648.6|1664.56|1648.56|4
1642262770000|2022-01-15 16:06:10|1664.77|1648.77|1664.5|1648.5|1664.77|1648.77|1664.5|1648.5|9
1642262780000|2022-01-15 16:06:20|1664.65|1648.65|1664.82|1648.82|1665.25|1649.25|1664.5|1648.5|14
1642262790000|2022-01-15 16:06:30|1664.6|1648.6|1665.55|1649.55|1665.64|1649.64|1664.6|1648.6|12
1642262800000|2022-01-15 16:06:40|1665.69|1649.69|1667.5|1651.5|1667.62|1651.62|1665.54|1649.54|21
1642262810000|2022-01-15 16:06:50|1668|1652|1667.69|1651.69|1668.24|1652.24|1667.5|1651.5|11
1642262820000|2022-01-15 16:07:00|1667.5|1651.5|1667.74|1651.74|1667.74|1651.74|1667.5|1651.5|3
1642262830000|2022-01-15 16:07:10|1667.69|1651.69|1668.03|1652.03|1668.74|1652.74|1667.69|1651.69|10
1642262840000|2022-01-15 16:07:20|1667.75|1651.75|1667|1651|1667.87|1651.87|1667|1651|7
1642262850000|2022-01-15 16:07:30|1666|1650|1666|1650|1666.29|1650.29|1666|1650|3
1642262860000|2022-01-15 16:07:40|1665.6|1649.6|1665.6|1649.6|1665.6|1649.6|1665.6|1649.6|1
1642262870000|2022-01-15 16:07:50|1665.85|1649.85|1665.53|1649.53|1665.85|1649.85|1665.5|1649.5|5
1642262880000|2022-01-15 16:08:00|1665.5|1649.5|1666.14|1650.14|1666.25|1650.25|1665.5|1649.5|5
1642262890000|2022-01-15 16:08:10|1666.45|1650.45|1666.45|1650.45|1666.45|1650.45|1666.45|1650.45|1
1642262900000|2022-01-15 16:08:20|1666|1650|1666|1650|1666|1650|1666|1650|1
1642262910000|2022-01-15 16:08:30|1665.55|1649.55|1664.6|1648.6|1665.55|1649.55|1664.5|1648.5|3
1642262920000|2022-01-15 16:08:40|1664.5|1648.5|1666.25|1650.25|1666.25|1650.25|1664.5|1648.5|7
1642262930000|2022-01-15 16:08:50|1665.91|1649.91|1666.18|1650.18|1666.18|1650.18|1665.73|1649.73|7
1642262940000|2022-01-15 16:09:00|1666.45|1650.45|1666.45|1650.45|1666.45|1650.45|1666.45|1650.45|1
1642262950000|2022-01-15 16:09:10|1666.15|1650.15|1665.5|1649.5|1666.15|1650.15|1665.5|1649.5|3
1642262960000|2022-01-15 16:09:20|1665.15|1649.15|1665.5|1649.5|1665.5|1649.5|1665.15|1649.15|4
1642262980000|2022-01-15 16:09:40|1665.18|1649.18|1665.67|1649.67|1665.95|1649.95|1665.18|1649.18|4
1642262990000|2022-01-15 16:09:50|1665.75|1649.75|1665.75|1649.75|1665.75|1649.75|1665.75|1649.75|1
1642263000000|2022-01-15 16:10:00|1665.79|1649.79|1665.2|1649.2|1665.79|1649.79|1665.2|1649.2|3
1642263010000|2022-01-15 16:10:10|1665.25|1649.25|1665.75|1649.75|1665.8|1649.8|1665.25|1649.25|4
1642263020000|2022-01-15 16:10:20|1665.72|1649.72|1665.5|1649.5|1665.72|1649.72|1665.5|1649.5|2
1642263040000|2022-01-15 16:10:40|1665.4|1649.4|1665.4|1649.4|1665.4|1649.4|1665.4|1649.4|1
1642263050000|2022-01-15 16:10:50|1665.25|1649.25|1665.25|1649.25|1665.25|1649.25|1665.25|1649.25|1
1642263060000|2022-01-15 16:11:00|1665.3|1649.3|1666.01|1650.01|1666.01|1650.01|1665.3|1649.3|7
1642263070000|2022-01-15 16:11:10|1666.02|1650.02|1666.5|1650.5|1666.5|1650.5|1666.02|1650.02|7
1642263080000|2022-01-15 16:11:20|1666.8|1650.8|1666.85|1650.85|1667.44|1651.44|1666.75|1650.75|13
1642263090000|2022-01-15 16:11:30|1667.07|1651.07|1667.59|1651.59|1667.72|1651.72|1667.07|1651.07|6
1642263100000|2022-01-15 16:11:40|1667.75|1651.75|1668.29|1652.29|1668.4|1652.4|1667.65|1651.65|12
1642263110000|2022-01-15 16:11:50|1668.09|1652.09|1667.62|1651.62|1668.45|1652.45|1667.62|1651.62|8
1642263120000|2022-01-15 16:12:00|1667.3|1651.3|1667.3|1651.3|1667.43|1651.43|1667.3|1651.3|3
1642263130000|2022-01-15 16:12:10|1667.39|1651.39|1667.15|1651.15|1667.59|1651.59|1667.15|1651.15|8
1642263140000|2022-01-15 16:12:20|1667.23|1651.23|1667.34|1651.34|1667.59|1651.59|1667.23|1651.23|4
1642263150000|2022-01-15 16:12:30|1666.65|1650.65|1666.9|1650.9|1667.34|1651.34|1666.65|1650.65|5
1642263160000|2022-01-15 16:12:40|1667.15|1651.15|1667.23|1651.23|1667.23|1651.23|1666.87|1650.87|4
1642263170000|2022-01-15 16:12:50|1667.24|1651.24|1667.43|1651.43|1667.69|1651.69|1667.24|1651.24|8
1642263180000|2022-01-15 16:13:00|1666.65|1650.65|1667.44|1651.44|1667.53|1651.53|1666.65|1650.65|6
1642263210000|2022-01-15 16:13:30|1667.36|1651.36|1667.36|1651.36|1667.55|1651.55|1667.36|1651.36|5
1642263220000|2022-01-15 16:13:40|1667|1651|1667.58|1651.58|1667.58|1651.58|1667|1651|6
1642263240000|2022-01-15 16:14:00|1667.45|1651.45|1667.45|1651.45|1667.45|1651.45|1667.45|1651.45|1
1642263250000|2022-01-15 16:14:10|1667.54|1651.54|1667.54|1651.54|1667.54|1651.54|1667.54|1651.54|1
1642263260000|2022-01-15 16:14:20|1667.64|1651.64|1667.54|1651.54|1667.64|1651.64|1667.45|1651.45|12
1642263270000|2022-01-15 16:14:30|1667.64|1651.64|1667.59|1651.59|1667.69|1651.69|1667.59|1651.59|3
1642263280000|2022-01-15 16:14:40|1667.5|1651.5|1667.5|1651.5|1667.5|1651.5|1667.5|1651.5|1
1642263290000|2022-01-15 16:14:50|1667.61|1651.61|1667.75|1651.75|1667.75|1651.75|1667.5|1651.5|4
1642263300000|2022-01-15 16:15:00|1667.85|1651.85|1667.85|1651.85|1667.85|1651.85|1667.85|1651.85|1
1642263310000|2022-01-15 16:15:10|1667.95|1651.95|1667.95|1651.95|1667.95|1651.95|1667.95|1651.95|1
1642263320000|2022-01-15 16:15:20|1668.14|1652.14|1668.14|1652.14|1668.14|1652.14|1668.14|1652.14|1
1642263330000|2022-01-15 16:15:30|1668.45|1652.45|1668.34|1652.34|1668.45|1652.45|1668.34|1652.34|2
1642263340000|2022-01-15 16:15:40|1668.39|1652.39|1669.5|1653.5|1669.74|1653.74|1668.39|1652.39|8
1642263350000|2022-01-15 16:15:50|1669.7|1653.7|1670.43|1654.43|1670.43|1654.43|1669.51|1653.51|12
1642263360000|2022-01-15 16:16:00|1670.65|1654.65|1671|1655|1671|1655|1669.5|1653.5|18
1642263370000|2022-01-15 16:16:10|1670.72|1654.72|1670.64|1654.64|1670.72|1654.72|1670.64|1654.64|4
1642263380000|2022-01-15 16:16:20|1670.69|1654.69|1670.75|1654.75|1671|1655|1670.5|1654.5|6
1642263390000|2022-01-15 16:16:30|1670.5|1654.5|1671.75|1655.75|1672|1656|1670.5|1654.5|12
1642263400000|2022-01-15 16:16:40|1672|1656|1672.28|1656.28|1672.35|1656.35|1671.75|1655.75|7
1642263420000|2022-01-15 16:17:00|1672.58|1656.58|1672.73|1656.73|1672.73|1656.73|1672.26|1656.26|4
1642263430000|2022-01-15 16:17:10|1672.5|1656.5|1673.45|1657.45|1673.46|1657.46|1672.5|1656.5|13
1642263440000|2022-01-15 16:17:20|1673.26|1657.26|1673.4|1657.4|1673.4|1657.4|1673.26|1657.26|2
1642263450000|2022-01-15 16:17:30|1673.64|1657.64|1673.5|1657.5|1673.65|1657.65|1673.5|1657.5|3
1642263460000|2022-01-15 16:17:40|1673.61|1657.61|1673.5|1657.5|1673.61|1657.61|1673.5|1657.5|2
1642263470000|2022-01-15 16:17:50|1673.55|1657.55|1673.5|1657.5|1673.6|1657.6|1673.4|1657.4|6
1642263490000|2022-01-15 16:18:10|1673.72|1657.72|1674.44|1658.44|1674.44|1658.44|1673.72|1657.72|4
1642263500000|2022-01-15 16:18:20|1674.36|1658.36|1676.17|1660.17|1676.3|1660.3|1674.08|1658.08|13
1642263510000|2022-01-15 16:18:30|1676.08|1660.08|1676.5|1660.5|1676.5|1660.5|1676|1660|10
1642263520000|2022-01-15 16:18:40|1676.55|1660.55|1679|1663|1679|1663|1676.55|1660.55|12
1642263530000|2022-01-15 16:18:50|1678.72|1662.72|1678.98|1662.98|1679.25|1663.25|1678.72|1662.72|7
1642263540000|2022-01-15 16:19:00|1678.85|1662.85|1678.84|1662.84|1679.09|1663.09|1678.5|1662.5|12
1642263550000|2022-01-15 16:19:10|1679.09|1663.09|1676.5|1660.5|1679.56|1663.56|1676.26|1660.26|16
1642263560000|2022-01-15 16:19:20|1676.25|1660.25|1675.75|1659.75|1676.75|1660.75|1675.75|1659.75|8
1642263570000|2022-01-15 16:19:30|1675.79|1659.79|1675|1659|1675.79|1659.79|1674.5|1658.5|11
1642263580000|2022-01-15 16:19:40|1674.72|1658.72|1674.35|1658.35|1674.72|1658.72|1674.35|1658.35|3
1642263590000|2022-01-15 16:19:50|1673.9|1657.9|1671.95|1655.95|1674|1658|1671.95|1655.95|16
1642263600000|2022-01-15 16:20:00|1671.45|1655.45|1671.2|1655.2|1671.45|1655.45|1671.2|1655.2|3
1642263610000|2022-01-15 16:20:10|1671|1655|1670.53|1654.53|1671|1655|1670.53|1654.53|4
1642263620000|2022-01-15 16:20:20|1670.5|1654.5|1670.53|1654.53|1670.61|1654.61|1670.5|1654.5|4
1642263630000|2022-01-15 16:20:30|1670.5|1654.5|1671.28|1655.28|1671.5|1655.5|1670.5|1654.5|7
1642263640000|2022-01-15 16:20:40|1671.06|1655.06|1671.5|1655.5|1671.5|1655.5|1671.06|1655.06|11
1642263650000|2022-01-15 16:20:50|1671.25|1655.25|1670.46|1654.46|1671.25|1655.25|1670.46|1654.46|7
1642263660000|2022-01-15 16:21:00|1670.38|1654.38|1670.5|1654.5|1670.59|1654.59|1670.38|1654.38|7
1642263670000|2022-01-15 16:21:10|1670.59|1654.59|1670.65|1654.65|1670.65|1654.65|1670.45|1654.45|4
1642263690000|2022-01-15 16:21:30|1670.71|1654.71|1670.29|1654.29|1670.71|1654.71|1670.29|1654.29|3
1642263700000|2022-01-15 16:21:40|1669.8|1653.8|1670.17|1654.17|1670.17|1654.17|1669.8|1653.8|7
1642263710000|2022-01-15 16:21:50|1669.67|1653.67|1669.67|1653.67|1669.79|1653.79|1669.5|1653.5|10
1642263720000|2022-01-15 16:22:00|1669.5|1653.5|1669.52|1653.52|1669.67|1653.67|1669.5|1653.5|6
1642263730000|2022-01-15 16:22:10|1669.53|1653.53|1669.44|1653.44|1669.53|1653.53|1669.44|1653.44|5
1642263740000|2022-01-15 16:22:20|1669.4|1653.4|1669.4|1653.4|1669.4|1653.4|1669.24|1653.24|5
1642263750000|2022-01-15 16:22:30|1669.5|1653.5|1669.5|1653.5|1669.5|1653.5|1669.5|1653.5|1
1642263760000|2022-01-15 16:22:40|1669.46|1653.46|1669.46|1653.46|1669.46|1653.46|1669.24|1653.24|3
1642263770000|2022-01-15 16:22:50|1669.4|1653.4|1669.3|1653.3|1669.4|1653.4|1669.3|1653.3|2
1642263780000|2022-01-15 16:23:00|1669.4|1653.4|1669.5|1653.5|1669.5|1653.5|1669.35|1653.35|5
1642263790000|2022-01-15 16:23:10|1669.47|1653.47|1670.75|1654.75|1670.82|1654.82|1669.47|1653.47|9
1642263800000|2022-01-15 16:23:20|1670.59|1654.59|1670.35|1654.35|1671|1655|1670.35|1654.35|6
1642263810000|2022-01-15 16:23:30|1670.5|1654.5|1670.5|1654.5|1670.5|1654.5|1670.5|1654.5|1
1642263820000|2022-01-15 16:23:40|1670|1654|1669.5|1653.5|1670|1654|1669.5|1653.5|3
1642263830000|2022-01-15 16:23:50|1668.95|1652.95|1668.6|1652.6|1669.1|1653.1|1668.6|1652.6|9
1642263840000|2022-01-15 16:24:00|1668.63|1652.63|1668.6|1652.6|1668.65|1652.65|1668.6|1652.6|3
1642263850000|2022-01-15 16:24:10|1668.81|1652.81|1668.6|1652.6|1669.1|1653.1|1668.6|1652.6|3
1642263860000|2022-01-15 16:24:20|1668.81|1652.81|1669.5|1653.5|1669.93|1653.93|1668.81|1652.81|9
1642263870000|2022-01-15 16:24:30|1669.7|1653.7|1669.5|1653.5|1669.89|1653.89|1669.5|1653.5|3
1642263880000|2022-01-15 16:24:40|1669.4|1653.4|1669.4|1653.4|1669.4|1653.4|1669.4|1653.4|1
1642263890000|2022-01-15 16:24:50|1669.5|1653.5|1669.45|1653.45|1669.5|1653.5|1669.45|1653.45|2
1642263910000|2022-01-15 16:25:10|1669.12|1653.12|1669.12|1653.12|1669.45|1653.45|1669.12|1653.12|6
1642263920000|2022-01-15 16:25:20|1668.62|1652.62|1668.62|1652.62|1668.62|1652.62|1668.62|1652.62|1
1642263940000|2022-01-15 16:25:40|1668.94|1652.94|1668.88|1652.88|1669|1653|1668.88|1652.88|5
1642263950000|2022-01-15 16:25:50|1668.5|1652.5|1668.5|1652.5|1668.88|1652.88|1668.5|1652.5|9
1642263960000|2022-01-15 16:26:00|1668.35|1652.35|1667.88|1651.88|1668.35|1652.35|1667.88|1651.88|3
1642263970000|2022-01-15 16:26:10|1668|1652|1667.5|1651.5|1668|1652|1667.5|1651.5|7
1642263980000|2022-01-15 16:26:20|1667.35|1651.35|1667|1651|1667.35|1651.35|1667|1651|3
1642263990000|2022-01-15 16:26:30|1666.62|1650.62|1666.62|1650.62|1666.62|1650.62|1666.62|1650.62|1
1642264000000|2022-01-15 16:26:40|1666.55|1650.55|1666.62|1650.62|1666.62|1650.62|1666.55|1650.55|4
1642264010000|2022-01-15 16:26:50|1666.94|1650.94|1666.62|1650.62|1667.25|1651.25|1666.62|1650.62|5
1642264020000|2022-01-15 16:27:00|1666.7|1650.7|1666.55|1650.55|1666.7|1650.7|1666.55|1650.55|2
1642264030000|2022-01-15 16:27:10|1666.5|1650.5|1666.5|1650.5|1666.5|1650.5|1666.5|1650.5|1
1642264040000|2022-01-15 16:27:20|1665.95|1649.95|1664.64|1648.64|1665.95|1649.95|1664|1648|16
1642264050000|2022-01-15 16:27:30|1664.82|1648.82|1665.25|1649.25|1665.25|1649.25|1664.5|1648.5|14
1642264060000|2022-01-15 16:27:40|1665.07|1649.07|1665.45|1649.45|1665.45|1649.45|1664.91|1648.91|5
1642264070000|2022-01-15 16:27:50|1665.1|1649.1|1665.5|1649.5|1665.5|1649.5|1665.1|1649.1|5
1642264080000|2022-01-15 16:28:00|1665.44|1649.44|1666.37|1650.37|1666.37|1650.37|1665.25|1649.25|8
1642264090000|2022-01-15 16:28:10|1666.5|1650.5|1667.27|1651.27|1667.85|1651.85|1666.37|1650.37|12
1642264100000|2022-01-15 16:28:20|1667|1651|1666.15|1650.15|1667|1651|1666|1650|8
1642264110000|2022-01-15 16:28:30|1666.07|1650.07|1665.92|1649.92|1666.07|1650.07|1665.92|1649.92|2
1642264120000|2022-01-15 16:28:40|1665.5|1649.5|1666.55|1650.55|1666.55|1650.55|1665.5|1649.5|4
1642264130000|2022-01-15 16:28:50|1666.3|1650.3|1666.55|1650.55|1666.55|1650.55|1666.3|1650.3|7
1642264140000|2022-01-15 16:29:00|1666.1|1650.1|1666.46|1650.46|1666.55|1650.55|1666.1|1650.1|4
1642264150000|2022-01-15 16:29:10|1666.55|1650.55|1667.28|1651.28|1667.28|1651.28|1666.55|1650.55|6
1642264160000|2022-01-15 16:29:20|1667.45|1651.45|1667.39|1651.39|1667.45|1651.45|1667.06|1651.06|4
1642264170000|2022-01-15 16:29:30|1667.45|1651.45|1667.45|1651.45|1667.45|1651.45|1667.45|1651.45|1
1642264180000|2022-01-15 16:29:40|1667.5|1651.5|1667.11|1651.11|1667.5|1651.5|1667.11|1651.11|2
1642264190000|2022-01-15 16:29:50|1666.96|1650.96|1667.44|1651.44|1667.44|1651.44|1666.96|1650.96|6
1642264200000|2022-01-15 16:30:00|1667.5|1651.5|1667.5|1651.5|1667.5|1651.5|1667.5|1651.5|1
1642264210000|2022-01-15 16:30:10|1667.44|1651.44|1668.21|1652.21|1668.21|1652.21|1667.44|1651.44|4
1642264220000|2022-01-15 16:30:20|1668.22|1652.22|1669|1653|1669|1653|1668.21|1652.21|10
1642264230000|2022-01-15 16:30:30|1669.28|1653.28|1669.5|1653.5|1669.95|1653.95|1669.28|1653.28|5
1642264260000|2022-01-15 16:31:00|1669.75|1653.75|1668.21|1652.21|1669.75|1653.75|1668.21|1652.21|11
1642264270000|2022-01-15 16:31:10|1668.1|1652.1|1668.1|1652.1|1668.1|1652.1|1668.1|1652.1|1
1642264280000|2022-01-15 16:31:20|1668|1652|1668|1652|1668.3|1652.3|1668|1652|6
1642264290000|2022-01-15 16:31:30|1668.19|1652.19|1669|1653|1669|1653|1668|1652|6
1642264300000|2022-01-15 16:31:40|1669.5|1653.5|1669.45|1653.45|1669.5|1653.5|1669.19|1653.19|3
1642264310000|2022-01-15 16:31:50|1669.5|1653.5|1669.5|1653.5|1669.5|1653.5|1669.5|1653.5|1
1642264320000|2022-01-15 16:32:00|1669.66|1653.66|1669.5|1653.5|1669.66|1653.66|1669.5|1653.5|3
1642264330000|2022-01-15 16:32:10|1669.59|1653.59|1669.58|1653.58|1669.59|1653.59|1669.13|1653.13|5
1642264340000|2022-01-15 16:32:20|1669.41|1653.41|1669.33|1653.33|1669.41|1653.41|1669.25|1653.25|6
1642264350000|2022-01-15 16:32:30|1669.58|1653.58|1669.58|1653.58|1669.58|1653.58|1669.5|1653.5|3
1642264360000|2022-01-15 16:32:40|1669.5|1653.5|1669.6|1653.6|1669.6|1653.6|1669.5|1653.5|2
1642264370000|2022-01-15 16:32:50|1669.5|1653.5|1669.6|1653.6|1669.6|1653.6|1669.5|1653.5|2
1642264380000|2022-01-15 16:33:00|1669.66|1653.66|1669.59|1653.59|1669.66|1653.66|1669.5|1653.5|6
1642264390000|2022-01-15 16:33:10|1669.66|1653.66|1669.59|1653.59|1669.66|1653.66|1669.5|1653.5|3
1642264400000|2022-01-15 16:33:20|1669.48|1653.48|1669.48|1653.48|1669.48|1653.48|1669.4|1653.4|3
1642264410000|2022-01-15 16:33:30|1669.4|1653.4|1669.4|1653.4|1669.48|1653.48|1669.4|1653.4|5
1642264420000|2022-01-15 16:33:40|1669.2|1653.2|1669.2|1653.2|1669.2|1653.2|1669.2|1653.2|1
1642264430000|2022-01-15 16:33:50|1668.8|1652.8|1668.9|1652.9|1669.07|1653.07|1668.8|1652.8|6
1642264440000|2022-01-15 16:34:00|1668.8|1652.8|1668.45|1652.45|1669.02|1653.02|1668.45|1652.45|8
1642264450000|2022-01-15 16:34:10|1668.48|1652.48|1668.45|1652.45|1668.48|1652.48|1668.45|1652.45|2
1642264460000|2022-01-15 16:34:20|1668.48|1652.48|1668.5|1652.5|1668.5|1652.5|1668.45|1652.45|3
1642264480000|2022-01-15 16:34:40|1668.85|1652.85|1668.85|1652.85|1668.85|1652.85|1668.85|1652.85|1
1642264490000|2022-01-15 16:34:50|1668.95|1652.95|1668.95|1652.95|1668.95|1652.95|1668.95|1652.95|1
1642264500000|2022-01-15 16:35:00|1669|1653|1668.5|1652.5|1669|1653|1668.5|1652.5|3
1642264510000|2022-01-15 16:35:10|1668.48|1652.48|1668.45|1652.45|1668.48|1652.48|1668.45|1652.45|8
1642264520000|2022-01-15 16:35:20|1668.5|1652.5|1669.45|1653.45|1669.45|1653.45|1668.5|1652.5|4
1642264530000|2022-01-15 16:35:30|1669.1|1653.1|1669.44|1653.44|1669.44|1653.44|1669.1|1653.1|2
1642264540000|2022-01-15 16:35:40|1669.46|1653.46|1669.5|1653.5|1669.5|1653.5|1669.1|1653.1|5
1642264550000|2022-01-15 16:35:50|1669.13|1653.13|1668.5|1652.5|1669.13|1653.13|1668.5|1652.5|2
1642264560000|2022-01-15 16:36:00|1668.45|1652.45|1668.77|1652.77|1668.77|1652.77|1668.45|1652.45|4
1642264580000|2022-01-15 16:36:20|1668.45|1652.45|1669.1|1653.1|1669.1|1653.1|1668.45|1652.45|2
1642264590000|2022-01-15 16:36:30|1669.5|1653.5|1669.5|1653.5|1669.5|1653.5|1669.5|1653.5|1
1642264610000|2022-01-15 16:36:50|1668.95|1652.95|1669.45|1653.45|1669.45|1653.45|1668.95|1652.95|2
1642264620000|2022-01-15 16:37:00|1669.5|1653.5|1669.5|1653.5|1669.5|1653.5|1669.05|1653.05|3
1642264650000|2022-01-15 16:37:30|1669.39|1653.39|1669.25|1653.25|1669.39|1653.39|1669.25|1653.25|2
1642264660000|2022-01-15 16:37:40|1669.5|1653.5|1669.5|1653.5|1669.51|1653.51|1669.5|1653.5|3
1642264670000|2022-01-15 16:37:50|1669.2|1653.2|1669.2|1653.2|1669.2|1653.2|1669.2|1653.2|1
1642264680000|2022-01-15 16:38:00|1668.85|1652.85|1668.85|1652.85|1668.85|1652.85|1668.85|1652.85|1
1642264690000|2022-01-15 16:38:10|1669.4|1653.4|1669.4|1653.4|1669.4|1653.4|1669.4|1653.4|1
1642264700000|2022-01-15 16:38:20|1669.35|1653.35|1669.5|1653.5|1669.5|1653.5|1669.1|1653.1|3
1642264720000|2022-01-15 16:38:40|1669.37|1653.37|1668.5|1652.5|1669.5|1653.5|1668.5|1652.5|7
1642264730000|2022-01-15 16:38:50|1668.6|1652.6|1667.53|1651.53|1668.6|1652.6|1667.53|1651.53|9
1642264740000|2022-01-15 16:39:00|1667.52|1651.52|1667.27|1651.27|1667.52|1651.52|1667.27|1651.27|2
1642264750000|2022-01-15 16:39:10|1666.75|1650.75|1666.5|1650.5|1666.75|1650.75|1666.5|1650.5|2
1642264760000|2022-01-15 16:39:20|1666.4|1650.4|1665.9|1649.9|1666.4|1650.4|1665.9|1649.9|2
1642264770000|2022-01-15 16:39:30|1666.42|1650.42|1666|1650|1666.52|1650.52|1666|1650|3
1642264780000|2022-01-15 16:39:40|1665.5|1649.5|1665.5|1649.5|1665.5|1649.5|1665.5|1649.5|1
1642264800000|2022-01-15 16:40:00|1665.6|1649.6|1665.31|1649.31|1665.84|1649.84|1665.31|1649.31|6
1642264810000|2022-01-15 16:40:10|1665.43|1649.43|1665.31|1649.31|1665.43|1649.43|1665.31|1649.31|2
1642264820000|2022-01-15 16:40:20|1665.57|1649.57|1665.4|1649.4|1665.57|1649.57|1665.4|1649.4|2
1642264830000|2022-01-15 16:40:30|1666|1650|1666.5|1650.5|1666.58|1650.58|1666|1650|13
1642264850000|2022-01-15 16:40:50|1666.4|1650.4|1666.4|1650.4|1666.4|1650.4|1666.4|1650.4|1
1642264860000|2022-01-15 16:41:00|1666.05|1650.05|1666.4|1650.4|1666.4|1650.4|1666.05|1650.05|2
1642264870000|2022-01-15 16:41:10|1666.5|1650.5|1665.61|1649.61|1666.5|1650.5|1665.61|1649.61|5
1642264880000|2022-01-15 16:41:20|1665.55|1649.55|1665.5|1649.5|1665.61|1649.61|1665.5|1649.5|3
1642264890000|2022-01-15 16:41:30|1665.43|1649.43|1665.43|1649.43|1665.43|1649.43|1665.43|1649.43|1
1642264900000|2022-01-15 16:41:40|1665.5|1649.5|1665.43|1649.43|1665.5|1649.5|1665.43|1649.43|2
1642264920000|2022-01-15 16:42:00|1665.21|1649.21|1665.05|1649.05|1665.21|1649.21|1665.05|1649.05|2
1642264930000|2022-01-15 16:42:10|1665|1649|1664.5|1648.5|1665|1649|1664.11|1648.11|8
1642264950000|2022-01-15 16:42:30|1664.38|1648.38|1664.5|1648.5|1664.58|1648.58|1664.38|1648.38|6
1642264960000|2022-01-15 16:42:40|1664.38|1648.38|1664.35|1648.35|1664.5|1648.5|1664.35|1648.35|4
1642264970000|2022-01-15 16:42:50|1664.5|1648.5|1664.5|1648.5|1664.5|1648.5|1664.5|1648.5|1
1642264980000|2022-01-15 16:43:00|1664.3|1648.3|1663.63|1647.63|1664.3|1648.3|1663.6|1647.6|10
1642264990000|2022-01-15 16:43:10|1663.77|1647.77|1663.77|1647.77|1663.79|1647.79|1663.74|1647.74|4
1642265000000|2022-01-15 16:43:20|1663.69|1647.69|1663.41|1647.41|1663.69|1647.69|1663.32|1647.32|8
1642265010000|2022-01-15 16:43:30|1663.32|1647.32|1662.84|1646.84|1663.32|1647.32|1662.84|1646.84|6
1642265020000|2022-01-15 16:43:40|1662.8|1646.8|1662.93|1646.93|1663.12|1647.12|1662.8|1646.8|9
1642265030000|2022-01-15 16:43:50|1662.8|1646.8|1662.8|1646.8|1662.9|1646.9|1662.8|1646.8|5
1642265040000|2022-01-15 16:44:00|1662.91|1646.91|1662.61|1646.61|1663.11|1647.11|1662.5|1646.5|12
1642265060000|2022-01-15 16:44:20|1662.6|1646.6|1663.1|1647.1|1663.25|1647.25|1662.5|1646.5|5
1642265070000|2022-01-15 16:44:30|1662.88|1646.88|1663.12|1647.12|1663.15|1647.15|1662.88|1646.88|5
1642265080000|2022-01-15 16:44:40|1663|1647|1663|1647|1663.24|1647.24|1663|1647|6
1642265090000|2022-01-15 16:44:50|1663.12|1647.12|1663.24|1647.24|1663.24|1647.24|1663.12|1647.12|2
1642265100000|2022-01-15 16:45:00|1663.12|1647.12|1663.08|1647.08|1663.62|1647.62|1662.94|1646.94|10
1642265110000|2022-01-15 16:45:10|1663.38|1647.38|1663.14|1647.14|1663.5|1647.5|1662.99|1646.99|7
1642265120000|2022-01-15 16:45:20|1663.19|1647.19|1663.35|1647.35|1663.45|1647.45|1663.19|1647.19|3
1642265150000|2022-01-15 16:45:50|1663.45|1647.45|1663.35|1647.35|1663.45|1647.45|1663.35|1647.35|2
1642265160000|2022-01-15 16:46:00|1663.19|1647.19|1663.18|1647.18|1663.35|1647.35|1663.02|1647.02|11
1642265170000|2022-01-15 16:46:10|1663.25|1647.25|1663.24|1647.24|1663.41|1647.41|1663.15|1647.15|6
1642265180000|2022-01-15 16:46:20|1663.17|1647.17|1663.17|1647.17|1663.17|1647.17|1663.1|1647.1|3
1642265190000|2022-01-15 16:46:30|1663.1|1647.1|1663.17|1647.17|1663.17|1647.17|1663.01|1647.01|4
1642265210000|2022-01-15 16:46:50|1663.45|1647.45|1663.45|1647.45|1663.45|1647.45|1663.45|1647.45|1
1642265220000|2022-01-15 16:47:00|1663.39|1647.39|1663.39|1647.39|1663.39|1647.39|1663.39|1647.39|1
1642265230000|2022-01-15 16:47:10|1663.36|1647.36|1663.45|1647.45|1663.5|1647.5|1663.36|1647.36|5
1642265240000|2022-01-15 16:47:20|1663.36|1647.36|1663.5|1647.5|1663.5|1647.5|1663.36|1647.36|5
1642265260000|2022-01-15 16:47:40|1663.35|1647.35|1663.07|1647.07|1663.35|1647.35|1662.94|1646.94|4
1642265270000|2022-01-15 16:47:50|1663.3|1647.3|1663.3|1647.3|1663.3|1647.3|1663.3|1647.3|1
1642265280000|2022-01-15 16:48:00|1663.4|1647.4|1663.4|1647.4|1663.4|1647.4|1663.4|1647.4|1
1642265290000|2022-01-15 16:48:10|1663.3|1647.3|1663.5|1647.5|1663.5|1647.5|1663.3|1647.3|2
1642265330000|2022-01-15 16:48:50|1663|1647|1663.5|1647.5|1663.5|1647.5|1663|1647|2
1642265340000|2022-01-15 16:49:00|1664.14|1648.14|1665.25|1649.25|1665.51|1649.51|1664.14|1648.14|15
1642265350000|2022-01-15 16:49:10|1665.5|1649.5|1664.49|1648.49|1665.5|1649.5|1664.49|1648.49|11
1642265360000|2022-01-15 16:49:20|1664.47|1648.47|1664.48|1648.48|1664.5|1648.5|1664.47|1648.47|5
1642265370000|2022-01-15 16:49:30|1664.47|1648.47|1663.5|1647.5|1664.47|1648.47|1663.5|1647.5|4
1642265380000|2022-01-15 16:49:40|1663.25|1647.25|1663.25|1647.25|1663.25|1647.25|1663.25|1647.25|1
1642265390000|2022-01-15 16:49:50|1663|1647|1663.15|1647.15|1663.15|1647.15|1662.75|1646.75|7
1642265400000|2022-01-15 16:50:00|1662.9|1646.9|1663.15|1647.15|1663.4|1647.4|1662.9|1646.9|6
1642265410000|2022-01-15 16:50:10|1663.45|1647.45|1664.48|1648.48|1664.48|1648.48|1663.45|1647.45|6
1642265420000|2022-01-15 16:50:20|1664.5|1648.5|1664.5|1648.5|1664.5|1648.5|1664.5|1648.5|1
1642265430000|2022-01-15 16:50:30|1664.4|1648.4|1664.3|1648.3|1664.45|1648.45|1664.3|1648.3|6
1642265440000|2022-01-15 16:50:40|1664.4|1648.4|1664.3|1648.3|1664.4|1648.4|1664.3|1648.3|2
1642265450000|2022-01-15 16:50:50|1664.5|1648.5|1664.5|1648.5|1664.5|1648.5|1664.5|1648.5|1
1642265460000|2022-01-15 16:51:00|1664.45|1648.45|1664.5|1648.5|1664.5|1648.5|1664.4|1648.4|3
1642265470000|2022-01-15 16:51:10|1664.75|1648.75|1665.2|1649.2|1665.2|1649.2|1664.5|1648.5|4
1642265480000|2022-01-15 16:51:20|1665.39|1649.39|1665.45|1649.45|1665.45|1649.45|1665.2|1649.2|3
1642265490000|2022-01-15 16:51:30|1665.5|1649.5|1665.5|1649.5|1665.7|1649.7|1665.5|1649.5|3
1642265500000|2022-01-15 16:51:40|1665.13|1649.13|1665.35|1649.35|1665.35|1649.35|1665.13|1649.13|2
1642265510000|2022-01-15 16:51:50|1664.92|1648.92|1664.88|1648.88|1665|1649|1664.88|1648.88|4
1642265520000|2022-01-15 16:52:00|1664.5|1648.5|1665.45|1649.45|1665.45|1649.45|1664.5|1648.5|4
1642265530000|2022-01-15 16:52:10|1665|1649|1665|1649|1665.13|1649.13|1665|1649|3
1642265540000|2022-01-15 16:52:20|1664.3|1648.3|1664.4|1648.4|1664.4|1648.4|1664.3|1648.3|2
1642265550000|2022-01-15 16:52:30|1664.5|1648.5|1664.5|1648.5|1664.5|1648.5|1664.5|1648.5|1
1642265590000|2022-01-15 16:53:10|1664.4|1648.4|1664.5|1648.5|1664.5|1648.5|1664.4|1648.4|2
1642265610000|2022-01-15 16:53:30|1664.2|1648.2|1663.5|1647.5|1664.2|1648.2|1663.5|1647.5|2
1642265620000|2022-01-15 16:53:40|1663.44|1647.44|1663.43|1647.43|1663.5|1647.5|1663.43|1647.43|3
1642265630000|2022-01-15 16:53:50|1663.5|1647.5|1663.5|1647.5|1663.5|1647.5|1663.5|1647.5|1
1642265650000|2022-01-15 16:54:10|1663.09|1647.09|1662.47|1646.47|1663.09|1647.09|1662.47|1646.47|5
1642265660000|2022-01-15 16:54:20|1662.24|1646.24|1661.7|1645.7|1662.24|1646.24|1661.7|1645.7|6
1642265700000|2022-01-15 16:55:00|1661.5|1645.5|1661.5|1645.5|1661.5|1645.5|1661.5|1645.5|1
1642265730000|2022-01-15 16:55:30|1661.59|1645.59|1661.5|1645.5|1661.59|1645.59|1661.5|1645.5|2
1642265740000|2022-01-15 16:55:40|1661.42|1645.42|1660.7|1644.7|1661.5|1645.5|1660.7|1644.7|4
1642265750000|2022-01-15 16:55:50|1660.92|1644.92|1661.29|1645.29|1661.29|1645.29|1660.7|1644.7|4
1642265760000|2022-01-15 16:56:00|1661.4|1645.4|1662.15|1646.15|1662.15|1646.15|1661.4|1645.4|4
1642265770000|2022-01-15 16:56:10|1662.22|1646.22|1662.3|1646.3|1662.3|1646.3|1662.22|1646.22|2
1642265780000|2022-01-15 16:56:20|1662.41|1646.41|1662.3|1646.3|1662.41|1646.41|1662.3|1646.3|2
1642265790000|2022-01-15 16:56:30|1662.41|1646.41|1662.35|1646.35|1662.41|1646.41|1662.2|1646.2|7
1642265820000|2022-01-15 16:57:00|1662.5|1646.5|1664.34|1648.34|1664.34|1648.34|1662.3|1646.3|16
1642265830000|2022-01-15 16:57:10|1664.84|1648.84|1664.1|1648.1|1665.1|1649.1|1664.1|1648.1|14
1642265840000|2022-01-15 16:57:20|1664|1648|1663.5|1647.5|1664|1648|1663.5|1647.5|2
1642265850000|2022-01-15 16:57:30|1663.3|1647.3|1663.26|1647.26|1663.3|1647.3|1663.15|1647.15|3
1642265860000|2022-01-15 16:57:40|1662.59|1646.59|1662.5|1646.5|1662.79|1646.79|1662.5|1646.5|4
1642265880000|2022-01-15 16:58:00|1662.72|1646.72|1663.5|1647.5|1663.5|1647.5|1662.72|1646.72|3
1642265890000|2022-01-15 16:58:10|1663.75|1647.75|1663.79|1647.79|1664.1|1648.1|1663.75|1647.75|3
1642265900000|2022-01-15 16:58:20|1664.08|1648.08|1664.08|1648.08|1664.58|1648.58|1663.9|1647.9|5
1642265910000|2022-01-15 16:58:30|1664|1648|1663.5|1647.5|1664|1648|1663.5|1647.5|6
1642265920000|2022-01-15 16:58:40|1663.4|1647.4|1662.59|1646.59|1663.4|1647.4|1662.4|1646.4|6
1642265930000|2022-01-15 16:58:50|1662.7|1646.7|1662.5|1646.5|1662.7|1646.7|1662.39|1646.39|6
1642265940000|2022-01-15 16:59:00|1662.15|1646.15|1661.5|1645.5|1662.2|1646.2|1661.5|1645.5|4
1642265950000|2022-01-15 16:59:10|1661.37|1645.37|1660.65|1644.65|1661.37|1645.37|1660.65|1644.65|5
1642265970000|2022-01-15 16:59:30|1660.5|1644.5|1660.5|1644.5|1660.5|1644.5|1660.5|1644.5|1
1642265990000|2022-01-15 16:59:50|1660.65|1644.65|1660.5|1644.5|1660.65|1644.65|1660.5|1644.5|2
1642266000000|2022-01-15 17:00:00|1660.58|1644.58|1660.5|1644.5|1660.62|1644.62|1660.42|1644.42|4
1642266030000|2022-01-15 17:00:30|1660.67|1644.67|1661.39|1645.39|1661.5|1645.5|1660.5|1644.5|8
1642266040000|2022-01-15 17:00:40|1661.32|1645.32|1662.75|1646.75|1662.75|1646.75|1661.32|1645.32|6
1642266050000|2022-01-15 17:00:50|1662.72|1646.72|1662.99|1646.99|1662.99|1646.99|1662.72|1646.72|4
1642266060000|2022-01-15 17:01:00|1663.01|1647.01|1663.69|1647.69|1663.95|1647.95|1662.5|1646.5|13
1642266070000|2022-01-15 17:01:10|1664.12|1648.12|1664.12|1648.12|1664.12|1648.12|1663.5|1647.5|8
1642266080000|2022-01-15 17:01:20|1663.91|1647.91|1663.72|1647.72|1664|1648|1663.72|1647.72|6
1642266100000|2022-01-15 17:01:40|1663.5|1647.5|1663.75|1647.75|1663.8|1647.8|1663.5|1647.5|7
1642266110000|2022-01-15 17:01:50|1663.72|1647.72|1663.5|1647.5|1663.72|1647.72|1663.5|1647.5|2
1642266120000|2022-01-15 17:02:00|1663.45|1647.45|1664.44|1648.44|1664.44|1648.44|1663.45|1647.45|9
1642266130000|2022-01-15 17:02:10|1664.45|1648.45|1664.64|1648.64|1664.64|1648.64|1664.44|1648.44|4
1642266140000|2022-01-15 17:02:20|1664.7|1648.7|1664.5|1648.5|1665.46|1649.46|1664.5|1648.5|12
1642266160000|2022-01-15 17:02:40|1664.17|1648.17|1664.29|1648.29|1664.5|1648.5|1664|1648|6
1642266170000|2022-01-15 17:02:50|1664|1648|1664.22|1648.22|1664.29|1648.29|1664|1648|3
1642266180000|2022-01-15 17:03:00|1664.19|1648.19|1664|1648|1664.19|1648.19|1664|1648|2
1642266190000|2022-01-15 17:03:10|1663.45|1647.45|1663.45|1647.45|1663.45|1647.45|1663.45|1647.45|1
1642266200000|2022-01-15 17:03:20|1663.4|1647.4|1663.4|1647.4|1663.4|1647.4|1663.4|1647.4|1
1642266210000|2022-01-15 17:03:30|1663|1647|1662.8|1646.8|1663|1647|1662.8|1646.8|2
1642266220000|2022-01-15 17:03:40|1662.72|1646.72|1662.72|1646.72|1662.72|1646.72|1662.5|1646.5|3
1642266230000|2022-01-15 17:03:50|1662.5|1646.5|1662|1646|1662.5|1646.5|1662|1646|2
1642266240000|2022-01-15 17:04:00|1661.5|1645.5|1661.5|1645.5|1661.5|1645.5|1661.5|1645.5|1
1642266260000|2022-01-15 17:04:20|1661|1645|1660.6|1644.6|1661.33|1645.33|1660.6|1644.6|4
1642266270000|2022-01-15 17:04:30|1660.79|1644.79|1660.5|1644.5|1660.9|1644.9|1660.5|1644.5|6
1642266330000|2022-01-15 17:05:30|1660.45|1644.45|1660.5|1644.5|1660.5|1644.5|1660.45|1644.45|3
1642266340000|2022-01-15 17:05:40|1660.1|1644.1|1660|1644|1660.1|1644.1|1660|1644|2
1642266360000|2022-01-15 17:06:00|1659.5|1643.5|1659.9|1643.9|1660|1644|1659.5|1643.5|8
1642266370000|2022-01-15 17:06:10|1660|1644|1660|1644|1660|1644|1660|1644|1
1642266380000|2022-01-15 17:06:20|1660.4|1644.4|1660.5|1644.5|1660.5|1644.5|1660.4|1644.4|2
1642266400000|2022-01-15 17:06:40|1660.72|1644.72|1660.72|1644.72|1660.72|1644.72|1660.72|1644.72|1
1642266410000|2022-01-15 17:06:50|1661.02|1645.02|1661.02|1645.02|1661.02|1645.02|1661.02|1645.02|1
1642266420000|2022-01-15 17:07:00|1660.62|1644.62|1660.5|1644.5|1660.9|1644.9|1660.5|1644.5|3
1642266440000|2022-01-15 17:07:20|1659.89|1643.89|1659.5|1643.5|1660.06|1644.06|1659.5|1643.5|3
1642266450000|2022-01-15 17:07:30|1659.79|1643.79|1660|1644|1660|1644|1659.79|1643.79|2
1642266460000|2022-01-15 17:07:40|1660.1|1644.1|1660.1|1644.1|1660.1|1644.1|1660.1|1644.1|1
1642266470000|2022-01-15 17:07:50|1660|1644|1659.5|1643.5|1660.4|1644.4|1659.5|1643.5|4
1642266510000|2022-01-15 17:08:30|1658.51|1642.51|1658.51|1642.51|1658.67|1642.67|1658.51|1642.51|4
1642266520000|2022-01-15 17:08:40|1658.01|1642.01|1658.01|1642.01|1658.01|1642.01|1658.01|1642.01|1
1642266530000|2022-01-15 17:08:50|1657.65|1641.65|1657.65|1641.65|1657.65|1641.65|1657.65|1641.65|1
1642266540000|2022-01-15 17:09:00|1657.5|1641.5|1657.5|1641.5|1657.5|1641.5|1657.3|1641.3|4
1642266550000|2022-01-15 17:09:10|1657.4|1641.4|1656.5|1640.5|1657.5|1641.5|1656.5|1640.5|9
1642266570000|2022-01-15 17:09:30|1656.15|1640.15|1656.15|1640.15|1656.15|1640.15|1656.15|1640.15|1
1642266580000|2022-01-15 17:09:40|1655.94|1639.94|1655.5|1639.5|1655.96|1639.96|1655.5|1639.5|4
1642266590000|2022-01-15 17:09:50|1655.41|1639.41|1655.41|1639.41|1655.51|1639.51|1655.41|1639.41|7
1642266600000|2022-01-15 17:10:00|1655.51|1639.51|1655.6|1639.6|1655.91|1639.91|1655.34|1639.34|12
1642266610000|2022-01-15 17:10:10|1655.69|1639.69|1656.5|1640.5|1656.5|1640.5|1655.69|1639.69|5
1642266620000|2022-01-15 17:10:20|1656.35|1640.35|1656.5|1640.5|1656.57|1640.57|1656.35|1640.35|4
1642266630000|2022-01-15 17:10:30|1656.7|1640.7|1657.28|1641.28|1657.28|1641.28|1656.7|1640.7|3
1642266640000|2022-01-15 17:10:40|1657.12|1641.12|1657.23|1641.23|1657.57|1641.57|1656.9|1640.9|10
1642266650000|2022-01-15 17:10:50|1657.12|1641.12|1657.12|1641.12|1657.5|1641.5|1657.12|1641.12|8
1642266660000|2022-01-15 17:11:00|1657.23|1641.23|1657.44|1641.44|1657.5|1641.5|1657.2|1641.2|5
1642266670000|2022-01-15 17:11:10|1657.5|1641.5|1657.64|1641.64|1657.64|1641.64|1657.44|1641.44|7
1642266680000|2022-01-15 17:11:20|1657.5|1641.5|1659.33|1643.33|1659.33|1643.33|1657.5|1641.5|12
1642266690000|2022-01-15 17:11:30|1659.79|1643.79|1659.5|1643.5|1659.86|1643.86|1659.5|1643.5|4
1642266700000|2022-01-15 17:11:40|1659.35|1643.35|1659.15|1643.15|1659.35|1643.35|1658.88|1642.88|3
1642266710000|2022-01-15 17:11:50|1659.5|1643.5|1659.5|1643.5|1659.5|1643.5|1659.5|1643.5|1
1642266720000|2022-01-15 17:12:00|1659.35|1643.35|1659.35|1643.35|1659.35|1643.35|1659.35|1643.35|1
1642266730000|2022-01-15 17:12:10|1659.24|1643.24|1659.24|1643.24|1659.24|1643.24|1659.24|1643.24|1
1642266740000|2022-01-15 17:12:20|1659.4|1643.4|1659.4|1643.4|1659.4|1643.4|1659.4|1643.4|1
1642266760000|2022-01-15 17:12:40|1659.45|1643.45|1659|1643|1659.45|1643.45|1659|1643|2
1642266820000|2022-01-15 17:13:40|1658.9|1642.9|1658.29|1642.29|1659|1643|1658|1642|5
1642266830000|2022-01-15 17:13:50|1658|1642|1657.6|1641.6|1658|1642|1657.35|1641.35|8
1642266840000|2022-01-15 17:14:00|1657.5|1641.5|1657.5|1641.5|1657.5|1641.5|1657.41|1641.41|3
1642266850000|2022-01-15 17:14:10|1657.44|1641.44|1656.75|1640.75|1657.44|1641.44|1656.75|1640.75|5
1642266860000|2022-01-15 17:14:20|1656.72|1640.72|1656.79|1640.79|1656.81|1640.81|1656.5|1640.5|5
1642266870000|2022-01-15 17:14:30|1656.5|1640.5|1656.5|1640.5|1657|1641|1656.5|1640.5|9
1642266880000|2022-01-15 17:14:40|1656.75|1640.75|1656.5|1640.5|1656.75|1640.75|1656.5|1640.5|2
1642266890000|2022-01-15 17:14:50|1656|1640|1656|1640|1656|1640|1656|1640|1
1642266900000|2022-01-15 17:15:00|1655.5|1639.5|1655.72|1639.72|1655.72|1639.72|1655.5|1639.5|2
1642266920000|2022-01-15 17:15:20|1655.78|1639.78|1655.72|1639.72|1655.78|1639.78|1655.72|1639.72|3
1642266930000|2022-01-15 17:15:30|1655.9|1639.9|1655.9|1639.9|1656|1640|1655.9|1639.9|4
1642266940000|2022-01-15 17:15:40|1656.18|1640.18|1656|1640|1656.18|1640.18|1656|1640|2
1642266960000|2022-01-15 17:16:00|1656.08|1640.08|1656.09|1640.09|1656.09|1640.09|1655.9|1639.9|4
1642266970000|2022-01-15 17:16:10|1656.2|1640.2|1655.95|1639.95|1656.2|1640.2|1655.95|1639.95|2
1642266980000|2022-01-15 17:16:20|1656.75|1640.75|1656.2|1640.2|1656.75|1640.75|1656.2|1640.2|2
1642266990000|2022-01-15 17:16:30|1656.3|1640.3|1656.3|1640.3|1656.3|1640.3|1656.3|1640.3|1
1642267010000|2022-01-15 17:16:50|1657.2|1641.2|1658.5|1642.5|1658.5|1642.5|1656.36|1640.36|8
1642267020000|2022-01-15 17:17:00|1658.32|1642.32|1658.72|1642.72|1658.92|1642.92|1658.32|1642.32|9
1642267030000|2022-01-15 17:17:10|1658.85|1642.85|1658.45|1642.45|1658.85|1642.85|1658.45|1642.45|2
1642267060000|2022-01-15 17:17:40|1658.48|1642.48|1659.58|1643.58|1659.61|1643.61|1658.48|1642.48|6
1642267070000|2022-01-15 17:17:50|1659.69|1643.69|1660|1644|1660.1|1644.1|1659.66|1643.66|8
1642267080000|2022-01-15 17:18:00|1660.13|1644.13|1660.85|1644.85|1660.85|1644.85|1660.13|1644.13|5
1642267090000|2022-01-15 17:18:10|1660.35|1644.35|1661.05|1645.05|1661.05|1645.05|1660.35|1644.35|6
1642267100000|2022-01-15 17:18:20|1660.92|1644.92|1660.88|1644.88|1661|1645|1660.88|1644.88|3
1642267110000|2022-01-15 17:18:30|1660.5|1644.5|1660.13|1644.13|1660.5|1644.5|1660.13|1644.13|3
1642267120000|2022-01-15 17:18:40|1660.35|1644.35|1660.38|1644.38|1660.38|1644.38|1660.13|1644.13|4
1642267130000|2022-01-15 17:18:50|1660.35|1644.35|1660.35|1644.35|1660.35|1644.35|1660.35|1644.35|1
1642267140000|2022-01-15 17:19:00|1659.8|1643.8|1659.94|1643.94|1660.26|1644.26|1659.8|1643.8|4
1642267150000|2022-01-15 17:19:10|1660.11|1644.11|1660.31|1644.31|1660.31|1644.31|1660.11|1644.11|2
1642267160000|2022-01-15 17:19:20|1660|1644|1659.5|1643.5|1660|1644|1659.5|1643.5|2
1642267180000|2022-01-15 17:19:40|1659.4|1643.4|1658.17|1642.17|1659.4|1643.4|1658.17|1642.17|6
1642267190000|2022-01-15 17:19:50|1658.38|1642.38|1658.17|1642.17|1658.38|1642.38|1657.72|1641.72|4
1642267200000|2022-01-15 17:20:00|1658.67|1642.67|1658.75|1642.75|1658.75|1642.75|1658.5|1642.5|4
1642267210000|2022-01-15 17:20:10|1658.5|1642.5|1659.5|1643.5|1659.5|1643.5|1658.5|1642.5|5
1642267220000|2022-01-15 17:20:20|1660|1644|1660.14|1644.14|1660.29|1644.29|1659.9|1643.9|5
1642267230000|2022-01-15 17:20:30|1660.31|1644.31|1660.5|1644.5|1660.67|1644.67|1660.31|1644.31|9
1642267240000|2022-01-15 17:20:40|1660.41|1644.41|1660.14|1644.14|1660.41|1644.41|1660.14|1644.14|3
1642267250000|2022-01-15 17:20:50|1659.64|1643.64|1659.64|1643.64|1659.64|1643.64|1659.64|1643.64|1
1642267280000|2022-01-15 17:21:20|1660.14|1644.14|1659.64|1643.64|1660.14|1644.14|1659.5|1643.5|7
1642267290000|2022-01-15 17:21:30|1660.01|1644.01|1660.01|1644.01|1660.01|1644.01|1659.64|1643.64|5
1642267300000|2022-01-15 17:21:40|1659.64|1643.64|1659.64|1643.64|1659.64|1643.64|1659.64|1643.64|1
1642267310000|2022-01-15 17:21:50|1660.01|1644.01|1659.5|1643.5|1660.01|1644.01|1659.5|1643.5|5
1642267320000|2022-01-15 17:22:00|1659.25|1643.25|1659.15|1643.15|1659.25|1643.25|1659.15|1643.15|2
1642267330000|2022-01-15 17:22:10|1659.17|1643.17|1659.5|1643.5|1659.5|1643.5|1659.17|1643.17|6
1642267360000|2022-01-15 17:22:40|1659.64|1643.64|1659.64|1643.64|1659.64|1643.64|1659.64|1643.64|1
1642267380000|2022-01-15 17:23:00|1659.5|1643.5|1659.5|1643.5|1659.5|1643.5|1659.5|1643.5|1
1642267400000|2022-01-15 17:23:20|1659.44|1643.44|1659.44|1643.44|1659.5|1643.5|1659.3|1643.3|6
1642267410000|2022-01-15 17:23:30|1659.35|1643.35|1659.44|1643.44|1659.44|1643.44|1659.35|1643.35|2
1642267430000|2022-01-15 17:23:50|1659.47|1643.47|1659.44|1643.44|1659.47|1643.47|1659.44|1643.44|4
1642267440000|2022-01-15 17:24:00|1659.47|1643.47|1659.5|1643.5|1659.5|1643.5|1659.44|1643.44|3
1642267490000|2022-01-15 17:24:50|1659.74|1643.74|1659.74|1643.74|1659.74|1643.74|1659.74|1643.74|1
1642267500000|2022-01-15 17:25:00|1660.4|1644.4|1660.24|1644.24|1660.4|1644.4|1660.24|1644.24|2
1642267510000|2022-01-15 17:25:10|1659.74|1643.74|1659.74|1643.74|1659.74|1643.74|1659.74|1643.74|1
1642267520000|2022-01-15 17:25:20|1659.54|1643.54|1659.6|1643.6|1659.6|1643.6|1659.49|1643.49|3
1642267530000|2022-01-15 17:25:30|1659.5|1643.5|1659.25|1643.25|1659.5|1643.5|1659|1643|4
1642267540000|2022-01-15 17:25:40|1659|1643|1659.25|1643.25|1659.5|1643.5|1659|1643|4
1642267550000|2022-01-15 17:25:50|1659|1643|1659.4|1643.4|1659.5|1643.5|1659|1643|8
1642267560000|2022-01-15 17:26:00|1658.99|1642.99|1658.99|1642.99|1658.99|1642.99|1658.99|1642.99|1
1642267570000|2022-01-15 17:26:10|1658.7|1642.7|1657.55|1641.55|1658.99|1642.99|1657.55|1641.55|5
1642267580000|2022-01-15 17:26:20|1657.91|1641.91|1657.91|1641.91|1657.91|1641.91|1657.91|1641.91|1
1642267590000|2022-01-15 17:26:30|1658|1642|1658|1642|1658|1642|1658|1642|1
1642267620000|2022-01-15 17:27:00|1657.5|1641.5|1658.06|1642.06|1658.06|1642.06|1657.5|1641.5|6
1642267630000|2022-01-15 17:27:10|1658.25|1642.25|1659.24|1643.24|1659.24|1643.24|1658.25|1642.25|6
1642267640000|2022-01-15 17:27:20|1659.42|1643.42|1659|1643|1659.43|1643.43|1659|1643|5
1642267650000|2022-01-15 17:27:30|1658.5|1642.5|1658.27|1642.27|1658.5|1642.5|1658.27|1642.27|3
1642267660000|2022-01-15 17:27:40|1658.31|1642.31|1658.06|1642.06|1658.31|1642.31|1657.77|1641.77|8
1642267670000|2022-01-15 17:27:50|1658.25|1642.25|1658.06|1642.06|1658.25|1642.25|1657.77|1641.77|5
1642267680000|2022-01-15 17:28:00|1658.32|1642.32|1658.5|1642.5|1658.62|1642.62|1658.27|1642.27|6
1642267700000|2022-01-15 17:28:20|1658.8|1642.8|1658.5|1642.5|1658.8|1642.8|1658.5|1642.5|2
1642267710000|2022-01-15 17:28:30|1658.69|1642.69|1658.69|1642.69|1658.69|1642.69|1658.69|1642.69|1
1642267720000|2022-01-15 17:28:40|1659.22|1643.22|1659.5|1643.5|1659.5|1643.5|1659.19|1643.19|7
1642267730000|2022-01-15 17:28:50|1659.88|1643.88|1660.14|1644.14|1660.14|1644.14|1659.88|1643.88|4
1642267740000|2022-01-15 17:29:00|1660.45|1644.45|1660.31|1644.31|1660.45|1644.45|1660.26|1644.26|6
1642267750000|2022-01-15 17:29:10|1660.55|1644.55|1659.5|1643.5|1661.06|1645.06|1659.5|1643.5|13
1642267760000|2022-01-15 17:29:20|1659.35|1643.35|1659.4|1643.4|1659.5|1643.5|1659.25|1643.25|5
1642267770000|2022-01-15 17:29:30|1659|1643|1659.25|1643.25|1659.5|1643.5|1658.65|1642.65|12
1642267780000|2022-01-15 17:29:40|1659.5|1643.5|1659.5|1643.5|1659.5|1643.5|1659.25|1643.25|5
1642267790000|2022-01-15 17:29:50|1659.25|1643.25|1659.4|1643.4|1659.4|1643.4|1659.25|1643.25|2
1642267800000|2022-01-15 17:30:00|1658.5|1642.5|1658.5|1642.5|1658.75|1642.75|1658.47|1642.47|8
1642267810000|2022-01-15 17:30:10|1658.75|1642.75|1660.26|1644.26|1660.26|1644.26|1658.5|1642.5|9
1642267820000|2022-01-15 17:30:20|1660.15|1644.15|1660|1644|1660.32|1644.32|1659.75|1643.75|5
1642267830000|2022-01-15 17:30:30|1659.5|1643.5|1659.5|1643.5|1659.5|1643.5|1659.5|1643.5|1
1642267840000|2022-01-15 17:30:40|1659.29|1643.29|1659.5|1643.5|1659.5|1643.5|1659.29|1643.29|2
1642267860000|2022-01-15 17:31:00|1659.2|1643.2|1659.5|1643.5|1659.5|1643.5|1659.2|1643.2|3
1642267870000|2022-01-15 17:31:10|1659.37|1643.37|1659.09|1643.09|1659.5|1643.5|1659.09|1643.09|7
1642267880000|2022-01-15 17:31:20|1659.3|1643.3|1659.59|1643.59|1659.9|1643.9|1659.3|1643.3|5
1642267890000|2022-01-15 17:31:30|1659.9|1643.9|1660.15|1644.15|1660.15|1644.15|1659.59|1643.59|10
1642267900000|2022-01-15 17:31:40|1660.07|1644.07|1659.9|1643.9|1660.07|1644.07|1659.9|1643.9|3
1642267910000|2022-01-15 17:31:50|1659.5|1643.5|1659.35|1643.35|1659.5|1643.5|1659.35|1643.35|2
1642267920000|2022-01-15 17:32:00|1658.99|1642.99|1659.35|1643.35|1659.35|1643.35|1658.99|1642.99|2
1642267940000|2022-01-15 17:32:20|1659.3|1643.3|1659.3|1643.3|1659.3|1643.3|1659.3|1643.3|1
1642267960000|2022-01-15 17:32:40|1659.5|1643.5|1659.5|1643.5|1659.5|1643.5|1659.2|1643.2|4
1642267970000|2022-01-15 17:32:50|1659.29|1643.29|1659.29|1643.29|1659.5|1643.5|1659.29|1643.29|5
1642267980000|2022-01-15 17:33:00|1659|1643|1659.5|1643.5|1659.5|1643.5|1659|1643|3
1642267990000|2022-01-15 17:33:10|1659.29|1643.29|1659.22|1643.22|1659.5|1643.5|1659.22|1643.22|4
1642268000000|2022-01-15 17:33:20|1659.42|1643.42|1659.29|1643.29|1659.42|1643.42|1659.29|1643.29|2
1642268020000|2022-01-15 17:33:40|1659.12|1643.12|1659.12|1643.12|1659.12|1643.12|1659.12|1643.12|1
1642268030000|2022-01-15 17:33:50|1658.7|1642.7|1658.29|1642.29|1658.7|1642.7|1657.99|1641.99|5
1642268040000|2022-01-15 17:34:00|1658|1642|1658|1642|1658|1642|1658|1642|1
1642268050000|2022-01-15 17:34:10|1657.5|1641.5|1656.79|1640.79|1657.5|1641.5|1656.79|1640.79|4
1642268060000|2022-01-15 17:34:20|1656.92|1640.92|1657.31|1641.31|1657.31|1641.31|1656.92|1640.92|3
1642268070000|2022-01-15 17:34:30|1657.09|1641.09|1657.09|1641.09|1657.25|1641.25|1656.99|1640.99|7
1642268080000|2022-01-15 17:34:40|1657.1|1641.1|1657.1|1641.1|1657.1|1641.1|1657.1|1641.1|1
1642268100000|2022-01-15 17:35:00|1657.35|1641.35|1657.35|1641.35|1657.35|1641.35|1657.27|1641.27|5
1642268110000|2022-01-15 17:35:10|1657.09|1641.09|1657.1|1641.1|1657.1|1641.1|1657.09|1641.09|8
1642268120000|2022-01-15 17:35:20|1657.34|1641.34|1657.5|1641.5|1657.5|1641.5|1657.2|1641.2|7
1642268130000|2022-01-15 17:35:30|1657.26|1641.26|1657.45|1641.45|1657.45|1641.45|1657.26|1641.26|2
1642268140000|2022-01-15 17:35:40|1657.2|1641.2|1655.76|1639.76|1657.2|1641.2|1655.76|1639.76|12
1642268150000|2022-01-15 17:35:50|1655.5|1639.5|1655.5|1639.5|1655.5|1639.5|1655.5|1639.5|1
1642268160000|2022-01-15 17:36:00|1655.65|1639.65|1655.65|1639.65|1655.65|1639.65|1655.65|1639.65|1
1642268180000|2022-01-15 17:36:20|1656|1640|1656.2|1640.2|1656.5|1640.5|1656|1640|8
1642268190000|2022-01-15 17:36:30|1656.26|1640.26|1656.42|1640.42|1656.5|1640.5|1656.2|1640.2|8
1642268200000|2022-01-15 17:36:40|1656.2|1640.2|1656.42|1640.42|1656.42|1640.42|1656|1640|5
1642268210000|2022-01-15 17:36:50|1656|1640|1656|1640|1656|1640|1656|1640|1
1642268220000|2022-01-15 17:37:00|1656.42|1640.42|1656.5|1640.5|1656.5|1640.5|1656.31|1640.31|4
1642268230000|2022-01-15 17:37:10|1656|1640|1656.5|1640.5|1656.5|1640.5|1656|1640|4
1642268240000|2022-01-15 17:37:20|1656.42|1640.42|1656.5|1640.5|1656.5|1640.5|1656.42|1640.42|6
1642268270000|2022-01-15 17:37:50|1656.75|1640.75|1657.5|1641.5|1657.5|1641.5|1656.75|1640.75|4
1642268280000|2022-01-15 17:38:00|1657.6|1641.6|1657.6|1641.6|1657.6|1641.6|1657.6|1641.6|1
1642268290000|2022-01-15 17:38:10|1657.64|1641.64|1657.64|1641.64|1657.64|1641.64|1657.64|1641.64|1
1642268300000|2022-01-15 17:38:20|1657.76|1641.76|1658.14|1642.14|1658.22|1642.22|1657.76|1641.76|5
1642268310000|2022-01-15 17:38:30|1657.5|1641.5|1657.5|1641.5|1657.5|1641.5|1657.5|1641.5|1
1642268320000|2022-01-15 17:38:40|1657.51|1641.51|1657.51|1641.51|1657.51|1641.51|1657.51|1641.51|1
1642268330000|2022-01-15 17:38:50|1657.45|1641.45|1657.5|1641.5|1657.55|1641.55|1657.45|1641.45|5
1642268340000|2022-01-15 17:39:00|1657.41|1641.41|1657.5|1641.5|1657.5|1641.5|1657.41|1641.41|2
1642268350000|2022-01-15 17:39:10|1657.35|1641.35|1657.5|1641.5|1657.5|1641.5|1657.35|1641.35|3
1642268380000|2022-01-15 17:39:40|1657.65|1641.65|1658|1642|1658|1642|1657.65|1641.65|2
1642268390000|2022-01-15 17:39:50|1658.18|1642.18|1658.18|1642.18|1658.18|1642.18|1658.18|1642.18|1
1642268400000|2022-01-15 17:40:00|1657.8|1641.8|1657.5|1641.5|1657.8|1641.8|1657.5|1641.5|2
1642268410000|2022-01-15 17:40:10|1657.55|1641.55|1657.55|1641.55|1657.55|1641.55|1657.55|1641.55|1
1642268420000|2022-01-15 17:40:20|1657.65|1641.65|1657.65|1641.65|1657.65|1641.65|1657.65|1641.65|1
1642268430000|2022-01-15 17:40:30|1658|1642|1658|1642|1658|1642|1658|1642|1
1642268440000|2022-01-15 17:40:40|1658.5|1642.5|1658.5|1642.5|1658.5|1642.5|1658.5|1642.5|1
1642268450000|2022-01-15 17:40:50|1658.37|1642.37|1658.5|1642.5|1658.5|1642.5|1658.37|1642.37|2
1642268460000|2022-01-15 17:41:00|1658.36|1642.36|1658|1642|1658.5|1642.5|1658|1642|3
1642268470000|2022-01-15 17:41:10|1658.56|1642.56|1658.56|1642.56|1658.66|1642.66|1658.56|1642.56|5
1642268480000|2022-01-15 17:41:20|1658.61|1642.61|1658.63|1642.63|1658.69|1642.69|1658.55|1642.55|6
1642268490000|2022-01-15 17:41:30|1658.55|1642.55|1658.77|1642.77|1658.82|1642.82|1658.55|1642.55|4
1642268500000|2022-01-15 17:41:40|1658.68|1642.68|1658.77|1642.77|1658.77|1642.77|1658.68|1642.68|2
1642268510000|2022-01-15 17:41:50|1658.82|1642.82|1658.82|1642.82|1658.82|1642.82|1658.82|1642.82|1
1642268530000|2022-01-15 17:42:10|1658.99|1642.99|1658.85|1642.85|1658.99|1642.99|1658.85|1642.85|2
1642268540000|2022-01-15 17:42:20|1658.5|1642.5|1658.5|1642.5|1658.5|1642.5|1658.5|1642.5|1
1642268560000|2022-01-15 17:42:40|1658.59|1642.59|1658.5|1642.5|1658.59|1642.59|1658.5|1642.5|2
1642268570000|2022-01-15 17:42:50|1658.33|1642.33|1657.68|1641.68|1658.5|1642.5|1657.68|1641.68|4
1642268580000|2022-01-15 17:43:00|1657.93|1641.93|1657.68|1641.68|1657.93|1641.93|1657.68|1641.68|2
1642268590000|2022-01-15 17:43:10|1657.88|1641.88|1658.15|1642.15|1658.15|1642.15|1657.88|1641.88|4
1642268600000|2022-01-15 17:43:20|1658.38|1642.38|1658.38|1642.38|1658.38|1642.38|1658.38|1642.38|1
1642268610000|2022-01-15 17:43:30|1658.18|1642.18|1658.38|1642.38|1658.38|1642.38|1658.18|1642.18|2
1642268620000|2022-01-15 17:43:40|1658.18|1642.18|1658.38|1642.38|1658.38|1642.38|1658.18|1642.18|6
1642268630000|2022-01-15 17:43:50|1658.18|1642.18|1658.49|1642.49|1658.5|1642.5|1658.18|1642.18|6
1642268640000|2022-01-15 17:44:00|1658.9|1642.9|1658.9|1642.9|1658.9|1642.9|1658.9|1642.9|1
1642268650000|2022-01-15 17:44:10|1659.33|1643.33|1659.37|1643.37|1659.37|1643.37|1659.33|1643.33|2
1642268660000|2022-01-15 17:44:20|1659.42|1643.42|1659.48|1643.48|1659.5|1643.5|1659.42|1643.42|4
1642268670000|2022-01-15 17:44:30|1659.43|1643.43|1659.38|1643.38|1659.48|1643.48|1659.38|1643.38|7
1642268680000|2022-01-15 17:44:40|1659.22|1643.22|1659.29|1643.29|1659.29|1643.29|1659.22|1643.22|2
1642268700000|2022-01-15 17:45:00|1659.5|1643.5|1659.29|1643.29|1659.6|1643.6|1659.25|1643.25|10
1642268710000|2022-01-15 17:45:10|1659.5|1643.5|1659.5|1643.5|1659.5|1643.5|1659.5|1643.5|1
1642268720000|2022-01-15 17:45:20|1659.61|1643.61|1659.61|1643.61|1659.61|1643.61|1659.61|1643.61|1
1642268730000|2022-01-15 17:45:30|1659.74|1643.74|1660.69|1644.69|1661|1645|1659.74|1643.74|11
1642268740000|2022-01-15 17:45:40|1660.5|1644.5|1660.5|1644.5|1660.5|1644.5|1659.85|1643.85|5
1642268750000|2022-01-15 17:45:50|1660.6|1644.6|1661.4|1645.4|1661.4|1645.4|1660.5|1644.5|6
1642268760000|2022-01-15 17:46:00|1662.02|1646.02|1662.13|1646.13|1662.2|1646.2|1661.46|1645.46|18
1642268770000|2022-01-15 17:46:10|1661.92|1645.92|1661.4|1645.4|1662.13|1646.13|1661.4|1645.4|8
1642268780000|2022-01-15 17:46:20|1660.9|1644.9|1660.9|1644.9|1660.9|1644.9|1660.9|1644.9|1
1642268790000|2022-01-15 17:46:30|1660.6|1644.6|1663|1647|1663.3|1647.3|1660|1644|17
1642268800000|2022-01-15 17:46:40|1662.9|1646.9|1662.5|1646.5|1663.16|1647.16|1662.5|1646.5|13
1642268810000|2022-01-15 17:46:50|1662.34|1646.34|1661.5|1645.5|1662.5|1646.5|1661.5|1645.5|7
1642268820000|2022-01-15 17:47:00|1661.72|1645.72|1661.9|1645.9|1662.15|1646.15|1661.72|1645.72|7
1642268830000|2022-01-15 17:47:10|1662.17|1646.17|1661.5|1645.5|1662.17|1646.17|1661.4|1645.4|6
1642268850000|2022-01-15 17:47:30|1661.36|1645.36|1661.29|1645.29|1661.5|1645.5|1661|1645|7
1642268860000|2022-01-15 17:47:40|1661|1645|1661|1645|1661.29|1645.29|1661|1645|4
1642268870000|2022-01-15 17:47:50|1660.5|1644.5|1659.5|1643.5|1660.5|1644.5|1659.5|1643.5|4
1642268880000|2022-01-15 17:48:00|1659.21|1643.21|1658.82|1642.82|1659.25|1643.25|1658.75|1642.75|8
1642268890000|2022-01-15 17:48:10|1658.75|1642.75|1658.9|1642.9|1658.96|1642.96|1658.2|1642.2|8
1642268900000|2022-01-15 17:48:20|1658.96|1642.96|1658.96|1642.96|1659.06|1643.06|1658.96|1642.96|3
1642268910000|2022-01-15 17:48:30|1658.98|1642.98|1659.5|1643.5|1660.11|1644.11|1658.98|1642.98|10
1642268920000|2022-01-15 17:48:40|1659.69|1643.69|1659.69|1643.69|1659.69|1643.69|1659.69|1643.69|1
1642268930000|2022-01-15 17:48:50|1660|1644|1659.72|1643.72|1660|1644|1659.5|1643.5|6
1642268940000|2022-01-15 17:49:00|1659.76|1643.76|1660.25|1644.25|1660.25|1644.25|1659.76|1643.76|3
1642268950000|2022-01-15 17:49:10|1660.38|1644.38|1661.5|1645.5|1661.72|1645.72|1660.38|1644.38|9
1642268960000|2022-01-15 17:49:20|1661.72|1645.72|1661.4|1645.4|1661.72|1645.72|1661.4|1645.4|8
1642268970000|2022-01-15 17:49:30|1661.28|1645.28|1661.09|1645.09|1661.28|1645.28|1660.88|1644.88|4
1642268980000|2022-01-15 17:49:40|1661.35|1645.35|1661.35|1645.35|1661.35|1645.35|1661.35|1645.35|1
1642268990000|2022-01-15 17:49:50|1661.54|1645.54|1660.75|1644.75|1661.54|1645.54|1660.75|1644.75|6
1642269000000|2022-01-15 17:50:00|1660.5|1644.5|1660.72|1644.72|1660.72|1644.72|1660.5|1644.5|2
1642269010000|2022-01-15 17:50:10|1660.5|1644.5|1661.36|1645.36|1661.5|1645.5|1660.5|1644.5|9
1642269020000|2022-01-15 17:50:20|1661.86|1645.86|1661.36|1645.36|1661.86|1645.86|1661.36|1645.36|5
1642269030000|2022-01-15 17:50:30|1661.5|1645.5|1661.12|1645.12|1661.56|1645.56|1661.12|1645.12|7
1642269040000|2022-01-15 17:50:40|1661.2|1645.2|1662.4|1646.4|1662.4|1646.4|1661.2|1645.2|11
1642269050000|2022-01-15 17:50:50|1662.5|1646.5|1661.7|1645.7|1662.5|1646.5|1661.7|1645.7|4
1642269060000|2022-01-15 17:51:00|1662|1646|1661.78|1645.78|1662.25|1646.25|1661.5|1645.5|7
1642269070000|2022-01-15 17:51:10|1661.82|1645.82|1661.82|1645.82|1661.82|1645.82|1661.82|1645.82|1
1642269080000|2022-01-15 17:51:20|1662.04|1646.04|1662.72|1646.72|1662.72|1646.72|1662.04|1646.04|5
1642269090000|2022-01-15 17:51:30|1662.5|1646.5|1662.5|1646.5|1662.5|1646.5|1662.5|1646.5|1
1642269100000|2022-01-15 17:51:40|1662.35|1646.35|1662.25|1646.25|1662.35|1646.35|1662.25|1646.25|2
1642269110000|2022-01-15 17:51:50|1662.15|1646.15|1662|1646|1662.25|1646.25|1662|1646|5
1642269120000|2022-01-15 17:52:00|1662.07|1646.07|1662|1646|1662.07|1646.07|1661.75|1645.75|4
1642269130000|2022-01-15 17:52:10|1662.21|1646.21|1662.47|1646.47|1662.47|1646.47|1662.21|1646.21|3
1642269140000|2022-01-15 17:52:20|1662.97|1646.97|1662.5|1646.5|1662.97|1646.97|1662.47|1646.47|5
1642269150000|2022-01-15 17:52:30|1662.25|1646.25|1662.25|1646.25|1662.25|1646.25|1662.25|1646.25|1
1642269160000|2022-01-15 17:52:40|1662.2|1646.2|1662.32|1646.32|1662.32|1646.32|1661.97|1645.97|7
1642269170000|2022-01-15 17:52:50|1662.04|1646.04|1661.5|1645.5|1662.32|1646.32|1661.5|1645.5|5
1642269180000|2022-01-15 17:53:00|1661.72|1645.72|1661.72|1645.72|1661.9|1645.9|1661.72|1645.72|3
1642269190000|2022-01-15 17:53:10|1661.5|1645.5|1661.29|1645.29|1661.72|1645.72|1660.99|1644.99|6
1642269200000|2022-01-15 17:53:20|1661|1645|1661.29|1645.29|1661.29|1645.29|1661|1645|6
1642269210000|2022-01-15 17:53:30|1661|1645|1660|1644|1661.5|1645.5|1660|1644|9
1642269220000|2022-01-15 17:53:40|1659.5|1643.5|1659.35|1643.35|1659.5|1643.5|1659.35|1643.35|2
1642269230000|2022-01-15 17:53:50|1659.27|1643.27|1659.2|1643.2|1659.45|1643.45|1659.2|1643.2|5
1642269240000|2022-01-15 17:54:00|1659.45|1643.45|1660.07|1644.07|1660.07|1644.07|1659.45|1643.45|5
1642269250000|2022-01-15 17:54:10|1660.05|1644.05|1660.33|1644.33|1660.33|1644.33|1660.05|1644.05|3
1642269270000|2022-01-15 17:54:30|1660.5|1644.5|1659.5|1643.5|1660.5|1644.5|1659.5|1643.5|4
1642269280000|2022-01-15 17:54:40|1659.9|1643.9|1660.23|1644.23|1660.4|1644.4|1659.9|1643.9|6
1642269300000|2022-01-15 17:55:00|1660.4|1644.4|1661.45|1645.45|1661.45|1645.45|1660.23|1644.23|7
1642269310000|2022-01-15 17:55:10|1661.32|1645.32|1660|1644|1661.32|1645.32|1660|1644|5
1642269320000|2022-01-15 17:55:20|1660.2|1644.2|1660.4|1644.4|1660.4|1644.4|1659.99|1643.99|5
1642269330000|2022-01-15 17:55:30|1660.22|1644.22|1660.22|1644.22|1660.22|1644.22|1660.22|1644.22|1
1642269340000|2022-01-15 17:55:40|1660.5|1644.5|1660.5|1644.5|1660.5|1644.5|1660.5|1644.5|1
1642269350000|2022-01-15 17:55:50|1660.2|1644.2|1660.2|1644.2|1660.2|1644.2|1660.2|1644.2|1
1642269360000|2022-01-15 17:56:00|1659.99|1643.99|1659.5|1643.5|1660|1644|1659.5|1643.5|5
1642269370000|2022-01-15 17:56:10|1659.79|1643.79|1659.5|1643.5|1659.79|1643.79|1659.5|1643.5|4
1642269380000|2022-01-15 17:56:20|1659.3|1643.3|1659.13|1643.13|1659.3|1643.3|1659.13|1643.13|2
1642269390000|2022-01-15 17:56:30|1659.3|1643.3|1659.13|1643.13|1659.3|1643.3|1659.13|1643.13|2
1642269400000|2022-01-15 17:56:40|1659.4|1643.4|1659.4|1643.4|1659.4|1643.4|1659.4|1643.4|1
1642269410000|2022-01-15 17:56:50|1659.3|1643.3|1658.5|1642.5|1659.3|1643.3|1658.5|1642.5|3
1642269420000|2022-01-15 17:57:00|1658.23|1642.23|1658|1642|1658.23|1642.23|1658|1642|2
1642269430000|2022-01-15 17:57:10|1657.5|1641.5|1657.5|1641.5|1657.5|1641.5|1657.5|1641.5|1
1642269440000|2022-01-15 17:57:20|1657.3|1641.3|1657.3|1641.3|1657.3|1641.3|1657.3|1641.3|1
1642269450000|2022-01-15 17:57:30|1657.5|1641.5|1657.5|1641.5|1657.5|1641.5|1657.5|1641.5|1
1642269460000|2022-01-15 17:57:40|1657.35|1641.35|1657.35|1641.35|1657.35|1641.35|1657.35|1641.35|1
1642269470000|2022-01-15 17:57:50|1657.25|1641.25|1657.25|1641.25|1657.25|1641.25|1657.25|1641.25|1
1642269480000|2022-01-15 17:58:00|1657.15|1641.15|1656.5|1640.5|1657.15|1641.15|1656.5|1640.5|2
1642269490000|2022-01-15 17:58:10|1656.72|1640.72|1656.5|1640.5|1656.72|1640.72|1656.5|1640.5|2
1642269500000|2022-01-15 17:58:20|1656.72|1640.72|1657|1641|1657|1641|1656.72|1640.72|4
1642269510000|2022-01-15 17:58:30|1657.23|1641.23|1657.5|1641.5|1657.5|1641.5|1656.98|1640.98|10
1642269520000|2022-01-15 17:58:40|1657.72|1641.72|1658.17|1642.17|1658.18|1642.18|1657.72|1641.72|7
1642269530000|2022-01-15 17:58:50|1658.05|1642.05|1658.1|1642.1|1658.1|1642.1|1658.05|1642.05|2
1642269540000|2022-01-15 17:59:00|1658.5|1642.5|1658.5|1642.5|1658.5|1642.5|1658.5|1642.5|1
1642269550000|2022-01-15 17:59:10|1658.75|1642.75|1659.24|1643.24|1659.24|1643.24|1658.75|1642.75|7
1642269560000|2022-01-15 17:59:20|1659.2|1643.2|1659.5|1643.5|1659.5|1643.5|1659.2|1643.2|2
1642269570000|2022-01-15 17:59:30|1659.37|1643.37|1659.37|1643.37|1659.5|1643.5|1659.37|1643.37|3
1642269580000|2022-01-15 17:59:40|1659.5|1643.5|1659.22|1643.22|1659.5|1643.5|1659.1|1643.1|3
1642269600000|2022-01-15 18:00:00|1659|1643|1659.61|1643.61|1659.64|1643.64|1659|1643|8
1642269610000|2022-01-15 18:00:10|1659.69|1643.69|1660.24|1644.24|1660.24|1644.24|1659.69|1643.69|2
1642269620000|2022-01-15 18:00:20|1660.14|1644.14|1660.25|1644.25|1660.35|1644.35|1660.14|1644.14|4
1642269630000|2022-01-15 18:00:30|1660.07|1644.07|1660.07|1644.07|1660.07|1644.07|1660.07|1644.07|1
1642269640000|2022-01-15 18:00:40|1659.85|1643.85|1659.5|1643.5|1659.85|1643.85|1659.5|1643.5|6
1642269650000|2022-01-15 18:00:50|1659.68|1643.68|1659.5|1643.5|1659.68|1643.68|1659.5|1643.5|2
1642269670000|2022-01-15 18:01:10|1659.15|1643.15|1658.5|1642.5|1659.15|1643.15|1658.5|1642.5|4
1642269680000|2022-01-15 18:01:20|1657.79|1641.79|1657.79|1641.79|1658.06|1642.06|1657.79|1641.79|5
1642269690000|2022-01-15 18:01:30|1657.5|1641.5|1657.55|1641.55|1657.55|1641.55|1657.5|1641.5|2
1642269700000|2022-01-15 18:01:40|1658|1642|1657.5|1641.5|1658|1642|1657.5|1641.5|2
1642269710000|2022-01-15 18:01:50|1657.4|1641.4|1657.79|1641.79|1658.25|1642.25|1657.4|1641.4|6
1642269720000|2022-01-15 18:02:00|1657.5|1641.5|1657.72|1641.72|1657.75|1641.75|1657.5|1641.5|3
1642269730000|2022-01-15 18:02:10|1657.5|1641.5|1658.1|1642.1|1658.1|1642.1|1657.5|1641.5|8
1642269770000|2022-01-15 18:02:50|1658.19|1642.19|1657.54|1641.54|1658.19|1642.19|1657.54|1641.54|4
1642269780000|2022-01-15 18:03:00|1657.6|1641.6|1657.5|1641.5|1657.6|1641.6|1657.34|1641.34|4
1642269790000|2022-01-15 18:03:10|1658|1642|1657.5|1641.5|1658|1642|1657.5|1641.5|3
1642269810000|2022-01-15 18:03:30|1657.55|1641.55|1657.5|1641.5|1657.55|1641.55|1657.5|1641.5|2
1642269820000|2022-01-15 18:03:40|1657.46|1641.46|1657.46|1641.46|1657.46|1641.46|1657.46|1641.46|1
1642269830000|2022-01-15 18:03:50|1657.5|1641.5|1656.5|1640.5|1657.5|1641.5|1656.1|1640.1|6
1642269840000|2022-01-15 18:04:00|1656.55|1640.55|1656.5|1640.5|1656.55|1640.55|1656.15|1640.15|5
1642269860000|2022-01-15 18:04:20|1656.13|1640.13|1655.5|1639.5|1656.13|1640.13|1655.5|1639.5|3
1642269870000|2022-01-15 18:04:30|1655.88|1639.88|1656.45|1640.45|1656.45|1640.45|1655.88|1639.88|6
1642269880000|2022-01-15 18:04:40|1656.5|1640.5|1656.5|1640.5|1656.5|1640.5|1656.5|1640.5|1
1642269900000|2022-01-15 18:05:00|1656.75|1640.75|1655.55|1639.55|1656.75|1640.75|1655.55|1639.55|4
1642269910000|2022-01-15 18:05:10|1655.9|1639.9|1656|1640|1656|1640|1655.9|1639.9|2
1642269920000|2022-01-15 18:05:20|1656.15|1640.15|1656.15|1640.15|1656.15|1640.15|1656.15|1640.15|1
1642269930000|2022-01-15 18:05:30|1656.5|1640.5|1656.5|1640.5|1656.5|1640.5|1656.5|1640.5|1
1642269940000|2022-01-15 18:05:40|1656.39|1640.39|1656.14|1640.14|1656.5|1640.5|1656.14|1640.14|3
1642269950000|2022-01-15 18:05:50|1656|1640|1655.72|1639.72|1656|1640|1655.5|1639.5|3
1642269960000|2022-01-15 18:06:00|1655.5|1639.5|1656.18|1640.18|1656.18|1640.18|1655.5|1639.5|3
1642269980000|2022-01-15 18:06:20|1655.93|1639.93|1656.35|1640.35|1656.35|1640.35|1655.93|1639.93|4
1642269990000|2022-01-15 18:06:30|1656.5|1640.5|1656|1640|1656.5|1640.5|1656|1640|3
1642270010000|2022-01-15 18:06:50|1655.5|1639.5|1655.45|1639.45|1655.5|1639.5|1655.45|1639.45|2
1642270020000|2022-01-15 18:07:00|1655.35|1639.35|1655.35|1639.35|1655.35|1639.35|1655.35|1639.35|1
1642270030000|2022-01-15 18:07:10|1655.5|1639.5|1656|1640|1656.18|1640.18|1655.5|1639.5|9
1642270040000|2022-01-15 18:07:20|1655.9|1639.9|1656|1640|1656|1640|1655.9|1639.9|4
1642270050000|2022-01-15 18:07:30|1655.9|1639.9|1656|1640|1656|1640|1655.9|1639.9|2
1642270060000|2022-01-15 18:07:40|1656.4|1640.4|1656.5|1640.5|1656.5|1640.5|1656.4|1640.4|2
1642270070000|2022-01-15 18:07:50|1656.6|1640.6|1656.5|1640.5|1656.95|1640.95|1656.5|1640.5|7
1642270080000|2022-01-15 18:08:00|1656.95|1640.95|1656.95|1640.95|1656.95|1640.95|1656.95|1640.95|1
1642270090000|2022-01-15 18:08:10|1656.5|1640.5|1656.5|1640.5|1656.5|1640.5|1656.5|1640.5|1
1642270140000|2022-01-15 18:09:00|1656.2|1640.2|1656.61|1640.61|1656.61|1640.61|1656.2|1640.2|3
1642270150000|2022-01-15 18:09:10|1656.5|1640.5|1656.5|1640.5|1656.5|1640.5|1656.2|1640.2|7
1642270160000|2022-01-15 18:09:20|1656.45|1640.45|1656.45|1640.45|1656.45|1640.45|1656.45|1640.45|1
1642270170000|2022-01-15 18:09:30|1656.5|1640.5|1656.5|1640.5|1656.5|1640.5|1656.5|1640.5|1
1642270200000|2022-01-15 18:10:00|1656.63|1640.63|1656.5|1640.5|1656.63|1640.63|1656.5|1640.5|2
1642270240000|2022-01-15 18:10:40|1656.9|1640.9|1657.35|1641.35|1657.44|1641.44|1656.9|1640.9|6
1642270250000|2022-01-15 18:10:50|1657.54|1641.54|1657.35|1641.35|1657.54|1641.54|1657.35|1641.35|2
1642270260000|2022-01-15 18:11:00|1657.4|1641.4|1657.35|1641.35|1657.5|1641.5|1657.25|1641.25|4
1642270280000|2022-01-15 18:11:20|1657.4|1641.4|1657.4|1641.4|1657.4|1641.4|1657.4|1641.4|1
1642270300000|2022-01-15 18:11:40|1657.5|1641.5|1657.5|1641.5|1657.55|1641.55|1657.5|1641.5|3
1642270310000|2022-01-15 18:11:50|1657.39|1641.39|1657.5|1641.5|1657.5|1641.5|1657.3|1641.3|3
1642270320000|2022-01-15 18:12:00|1657.29|1641.29|1657.29|1641.29|1657.29|1641.29|1657.29|1641.29|1
1642270330000|2022-01-15 18:12:10|1657.5|1641.5|1657.5|1641.5|1657.5|1641.5|1657.25|1641.25|4
1642270340000|2022-01-15 18:12:20|1657.22|1641.22|1656.5|1640.5|1657.22|1641.22|1656.5|1640.5|3
1642270350000|2022-01-15 18:12:30|1656.13|1640.13|1656.5|1640.5|1656.5|1640.5|1656.13|1640.13|8
1642270360000|2022-01-15 18:12:40|1656.42|1640.42|1656.5|1640.5|1656.5|1640.5|1656.42|1640.42|2
1642270370000|2022-01-15 18:12:50|1656|1640|1655.5|1639.5|1656.13|1640.13|1655.5|1639.5|6
1642270380000|2022-01-15 18:13:00|1656|1640|1656.25|1640.25|1656.4|1640.4|1656|1640|3
1642270390000|2022-01-15 18:13:10|1656.3|1640.3|1656.3|1640.3|1656.3|1640.3|1656.3|1640.3|1
1642270410000|2022-01-15 18:13:30|1656.2|1640.2|1655.9|1639.9|1656.3|1640.3|1655.9|1639.9|4
1642270420000|2022-01-15 18:13:40|1655.92|1639.92|1656|1640|1656|1640|1655.65|1639.65|6
1642270440000|2022-01-15 18:14:00|1656.3|1640.3|1656.3|1640.3|1656.3|1640.3|1656.3|1640.3|1
1642270450000|2022-01-15 18:14:10|1656.2|1640.2|1656.2|1640.2|1656.2|1640.2|1656.2|1640.2|1
1642270460000|2022-01-15 18:14:20|1655.99|1639.99|1655.7|1639.7|1656.2|1640.2|1655.7|1639.7|5
1642270470000|2022-01-15 18:14:30|1656.2|1640.2|1656.25|1640.25|1656.25|1640.25|1656.2|1640.2|2
1642270500000|2022-01-15 18:15:00|1656.2|1640.2|1656.2|1640.2|1656.2|1640.2|1656.2|1640.2|1
1642270510000|2022-01-15 18:15:10|1656.15|1640.15|1656.15|1640.15|1656.15|1640.15|1656.15|1640.15|1
1642270520000|2022-01-15 18:15:20|1656|1640|1655.5|1639.5|1656|1640|1655.5|1639.5|3
1642270540000|2022-01-15 18:15:40|1655.53|1639.53|1655.5|1639.5|1655.53|1639.53|1655.5|1639.5|2
1642270550000|2022-01-15 18:15:50|1655.95|1639.95|1655.95|1639.95|1655.95|1639.95|1655.95|1639.95|1
1642270560000|2022-01-15 18:16:00|1655.8|1639.8|1656.68|1640.68|1656.68|1640.68|1655.8|1639.8|5
1642270570000|2022-01-15 18:16:10|1656.7|1640.7|1657.86|1641.86|1657.86|1641.86|1656.7|1640.7|4
1642270580000|2022-01-15 18:16:20|1657.75|1641.75|1658|1642|1658|1642|1657.75|1641.75|3
1642270590000|2022-01-15 18:16:30|1657.8|1641.8|1657.8|1641.8|1657.8|1641.8|1657.8|1641.8|1
1642270600000|2022-01-15 18:16:40|1657.86|1641.86|1657.7|1641.7|1657.86|1641.86|1657.67|1641.67|4
1642270610000|2022-01-15 18:16:50|1657.67|1641.67|1657.83|1641.83|1657.83|1641.83|1657.67|1641.67|3
1642270620000|2022-01-15 18:17:00|1657.8|1641.8|1657.72|1641.72|1657.83|1641.83|1657.72|1641.72|3
1642270630000|2022-01-15 18:17:10|1657.83|1641.83|1657.5|1641.5|1657.83|1641.83|1657.5|1641.5|4
1642270660000|2022-01-15 18:17:40|1657.59|1641.59|1657.59|1641.59|1657.72|1641.72|1657.5|1641.5|5
1642270680000|2022-01-15 18:18:00|1657.5|1641.5|1657.83|1641.83|1657.83|1641.83|1657.5|1641.5|3
1642270700000|2022-01-15 18:18:20|1658.15|1642.15|1658.2|1642.2|1658.39|1642.39|1658.15|1642.15|4
1642270720000|2022-01-15 18:18:40|1658.39|1642.39|1659.23|1643.23|1659.23|1643.23|1658.2|1642.2|8
1642270730000|2022-01-15 18:18:50|1659.07|1643.07|1658.88|1642.88|1659.35|1643.35|1658.5|1642.5|9
1642270740000|2022-01-15 18:19:00|1658.5|1642.5|1658.45|1642.45|1658.5|1642.5|1658.45|1642.45|4
1642270760000|2022-01-15 18:19:20|1658.4|1642.4|1658.4|1642.4|1658.4|1642.4|1658.4|1642.4|1
1642270770000|2022-01-15 18:19:30|1658.5|1642.5|1658.45|1642.45|1658.5|1642.5|1658.45|1642.45|2
1642270800000|2022-01-15 18:20:00|1658.1|1642.1|1658.1|1642.1|1658.1|1642.1|1658.1|1642.1|1
1642270840000|2022-01-15 18:20:40|1658.15|1642.15|1658.15|1642.15|1658.15|1642.15|1658.15|1642.15|1
1642270860000|2022-01-15 18:21:00|1658.25|1642.25|1658.25|1642.25|1658.25|1642.25|1658.25|1642.25|1
1642270870000|2022-01-15 18:21:10|1658.5|1642.5|1658.5|1642.5|1658.5|1642.5|1658.5|1642.5|1
1642270890000|2022-01-15 18:21:30|1658.35|1642.35|1658.35|1642.35|1658.35|1642.35|1658.35|1642.35|1
1642270920000|2022-01-15 18:22:00|1658.5|1642.5|1658.4|1642.4|1658.5|1642.5|1658.4|1642.4|2
1642270930000|2022-01-15 18:22:10|1658.2|1642.2|1658.2|1642.2|1658.2|1642.2|1658.2|1642.2|1
1642270940000|2022-01-15 18:22:20|1658|1642|1657.35|1641.35|1658|1642|1657.35|1641.35|6
1642270960000|2022-01-15 18:22:40|1657.6|1641.6|1657.6|1641.6|1657.6|1641.6|1657.6|1641.6|1
1642270970000|2022-01-15 18:22:50|1657.35|1641.35|1657.57|1641.57|1657.6|1641.6|1657.35|1641.35|3
1642270980000|2022-01-15 18:23:00|1657.35|1641.35|1658|1642|1658|1642|1657.35|1641.35|7
1642270990000|2022-01-15 18:23:10|1658.17|1642.17|1658|1642|1658.17|1642.17|1657.75|1641.75|4
1642271000000|2022-01-15 18:23:20|1657.75|1641.75|1658|1642|1658|1642|1657.75|1641.75|2
1642271010000|2022-01-15 18:23:30|1658.25|1642.25|1658.25|1642.25|1658.25|1642.25|1658.25|1642.25|1
1642271020000|2022-01-15 18:23:40|1658.17|1642.17|1658.25|1642.25|1658.25|1642.25|1658.17|1642.17|2
1642271030000|2022-01-15 18:23:50|1658.1|1642.1|1657.6|1641.6|1658.1|1642.1|1657.6|1641.6|2
1642271040000|2022-01-15 18:24:00|1658.3|1642.3|1658.3|1642.3|1658.3|1642.3|1658.3|1642.3|1
1642271060000|2022-01-15 18:24:20|1658.37|1642.37|1658.37|1642.37|1658.37|1642.37|1658.37|1642.37|1
1642271070000|2022-01-15 18:24:30|1658.63|1642.63|1658.63|1642.63|1658.63|1642.63|1658.63|1642.63|1
1642271080000|2022-01-15 18:24:40|1659|1643|1659|1643|1659|1643|1659|1643|1
1642271100000|2022-01-15 18:25:00|1658.75|1642.75|1659.1|1643.1|1659.1|1643.1|1658.75|1642.75|2
1642271110000|2022-01-15 18:25:10|1659.2|1643.2|1658.48|1642.48|1659.2|1643.2|1658.48|1642.48|3
1642271120000|2022-01-15 18:25:20|1658.49|1642.49|1658.49|1642.49|1658.49|1642.49|1658.49|1642.49|1
1642271130000|2022-01-15 18:25:30|1658.5|1642.5|1657.5|1641.5|1658.5|1642.5|1657.5|1641.5|4
1642271140000|2022-01-15 18:25:40|1657.72|1641.72|1657.5|1641.5|1657.72|1641.72|1657.5|1641.5|2
1642271150000|2022-01-15 18:25:50|1657.72|1641.72|1657.5|1641.5|1657.72|1641.72|1657.5|1641.5|2
1642271160000|2022-01-15 18:26:00|1658.2|1642.2|1658.2|1642.2|1658.2|1642.2|1658.2|1642.2|1
1642271170000|2022-01-15 18:26:10|1658.45|1642.45|1658.5|1642.5|1658.5|1642.5|1658.45|1642.45|2
1642271180000|2022-01-15 18:26:20|1658|1642|1658|1642|1658|1642|1658|1642|1
1642271220000|2022-01-15 18:27:00|1658.13|1642.13|1657.7|1641.7|1658.13|1642.13|1657.63|1641.63|3
1642271230000|2022-01-15 18:27:10|1657.63|1641.63|1657.51|1641.51|1657.63|1641.63|1657.51|1641.51|2
1642271260000|2022-01-15 18:27:40|1657.82|1641.82|1657.82|1641.82|1657.82|1641.82|1657.82|1641.82|1
1642271270000|2022-01-15 18:27:50|1657.51|1641.51|1657.67|1641.67|1657.81|1641.81|1657.51|1641.51|4
1642271280000|2022-01-15 18:28:00|1657.5|1641.5|1657.5|1641.5|1657.5|1641.5|1657.5|1641.5|1
1642271290000|2022-01-15 18:28:10|1657.32|1641.32|1657.12|1641.12|1657.32|1641.32|1657.12|1641.12|2
1642271310000|2022-01-15 18:28:30|1657.13|1641.13|1657.41|1641.41|1657.41|1641.41|1657.13|1641.13|2
1642271330000|2022-01-15 18:28:50|1656.91|1640.91|1657.41|1641.41|1657.41|1641.41|1656.91|1640.91|2
1642271360000|2022-01-15 18:29:20|1657.12|1641.12|1657.12|1641.12|1657.12|1641.12|1657.12|1641.12|1
1642271380000|2022-01-15 18:29:40|1657.5|1641.5|1657.5|1641.5|1657.5|1641.5|1657.5|1641.5|1
1642271390000|2022-01-15 18:29:50|1657.2|1641.2|1657.5|1641.5|1657.5|1641.5|1657.2|1641.2|2
1642271400000|2022-01-15 18:30:00|1657.31|1641.31|1657.5|1641.5|1657.5|1641.5|1657.31|1641.31|2
1642271430000|2022-01-15 18:30:30|1657.31|1641.31|1657.5|1641.5|1657.5|1641.5|1657.15|1641.15|5
1642271440000|2022-01-15 18:30:40|1657.33|1641.33|1658.19|1642.19|1658.19|1642.19|1657.33|1641.33|7
1642271450000|2022-01-15 18:30:50|1658.11|1642.11|1658.19|1642.19|1658.3|1642.3|1658.09|1642.09|8
1642271460000|2022-01-15 18:31:00|1658.2|1642.2|1657.69|1641.69|1658.5|1642.5|1657.69|1641.69|5
1642271470000|2022-01-15 18:31:10|1657.5|1641.5|1657.5|1641.5|1657.5|1641.5|1657.5|1641.5|1
1642271480000|2022-01-15 18:31:20|1657.42|1641.42|1657.5|1641.5|1657.5|1641.5|1657.42|1641.42|2
1642271490000|2022-01-15 18:31:30|1657.42|1641.42|1657.1|1641.1|1657.5|1641.5|1657.1|1641.1|3
1642271500000|2022-01-15 18:31:40|1656.89|1640.89|1656.6|1640.6|1656.89|1640.89|1656.6|1640.6|2
1642271510000|2022-01-15 18:31:50|1656.85|1640.85|1656.6|1640.6|1656.85|1640.85|1656.6|1640.6|2
1642271520000|2022-01-15 18:32:00|1657.1|1641.1|1657.1|1641.1|1657.1|1641.1|1657.1|1641.1|1
1642271530000|2022-01-15 18:32:10|1656.85|1640.85|1656.6|1640.6|1657.1|1641.1|1656.6|1640.6|4
1642271540000|2022-01-15 18:32:20|1656.89|1640.89|1656.6|1640.6|1656.89|1640.89|1656.6|1640.6|2
1642271550000|2022-01-15 18:32:30|1656.5|1640.5|1656.5|1640.5|1656.5|1640.5|1656.5|1640.5|1
1642271570000|2022-01-15 18:32:50|1656.4|1640.4|1656.5|1640.5|1656.5|1640.5|1656.4|1640.4|2
1642271580000|2022-01-15 18:33:00|1656.21|1640.21|1656.21|1640.21|1656.21|1640.21|1656.21|1640.21|1
1642271590000|2022-01-15 18:33:10|1656.5|1640.5|1657.5|1641.5|1657.95|1641.95|1656.21|1640.21|9
1642271610000|2022-01-15 18:33:30|1657.12|1641.12|1657|1641|1657.12|1641.12|1657|1641|2
1642271630000|2022-01-15 18:33:50|1657.13|1641.13|1657.13|1641.13|1657.13|1641.13|1657.13|1641.13|1
1642271640000|2022-01-15 18:34:00|1657.17|1641.17|1657.17|1641.17|1657.17|1641.17|1657.17|1641.17|1
1642271660000|2022-01-15 18:34:20|1657|1641|1657.26|1641.26|1657.35|1641.35|1657|1641|5
1642271670000|2022-01-15 18:34:30|1657.2|1641.2|1657.26|1641.26|1657.26|1641.26|1657.2|1641.2|2
1642271700000|2022-01-15 18:35:00|1657.25|1641.25|1657.26|1641.26|1657.26|1641.26|1657.25|1641.25|2
1642271720000|2022-01-15 18:35:20|1657.45|1641.45|1657.45|1641.45|1657.45|1641.45|1657.45|1641.45|1
1642271740000|2022-01-15 18:35:40|1657.5|1641.5|1657.5|1641.5|1657.5|1641.5|1657.5|1641.5|1
1642271750000|2022-01-15 18:35:50|1657.35|1641.35|1657.5|1641.5|1657.5|1641.5|1657.35|1641.35|4
1642271760000|2022-01-15 18:36:00|1657.33|1641.33|1657.5|1641.5|1657.5|1641.5|1657.33|1641.33|2
1642271770000|2022-01-15 18:36:10|1657.42|1641.42|1657.5|1641.5|1657.5|1641.5|1657.42|1641.42|4
1642271780000|2022-01-15 18:36:20|1657.4|1641.4|1657.4|1641.4|1657.5|1641.5|1657.4|1641.4|5
1642271790000|2022-01-15 18:36:30|1657.5|1641.5|1657.5|1641.5|1657.5|1641.5|1657.5|1641.5|1
1642271810000|2022-01-15 18:36:50|1657.33|1641.33|1657.12|1641.12|1657.33|1641.33|1657.12|1641.12|2
1642271820000|2022-01-15 18:37:00|1657.5|1641.5|1657.41|1641.41|1657.5|1641.5|1657.41|1641.41|2
1642271830000|2022-01-15 18:37:10|1657.43|1641.43|1657.43|1641.43|1657.43|1641.43|1657.43|1641.43|1
1642271840000|2022-01-15 18:37:20|1657.5|1641.5|1657|1641|1657.5|1641.5|1657|1641|2
1642271860000|2022-01-15 18:37:40|1657.13|1641.13|1656.5|1640.5|1657.13|1641.13|1656.5|1640.5|4
1642271870000|2022-01-15 18:37:50|1656.25|1640.25|1656.1|1640.1|1656.25|1640.25|1655.88|1639.88|4
1642271880000|2022-01-15 18:38:00|1655.88|1639.88|1656.09|1640.09|1656.35|1640.35|1655.88|1639.88|5
1642271890000|2022-01-15 18:38:10|1656.01|1640.01|1656.35|1640.35|1656.35|1640.35|1656.01|1640.01|5
1642271910000|2022-01-15 18:38:30|1656.5|1640.5|1656.5|1640.5|1656.72|1640.72|1656.5|1640.5|3
1642271960000|2022-01-15 18:39:20|1657|1641|1657.27|1641.27|1657.27|1641.27|1657|1641|4
1642271970000|2022-01-15 18:39:30|1657.09|1641.09|1657.09|1641.09|1657.09|1641.09|1657.09|1641.09|1
1642271980000|2022-01-15 18:39:40|1657.2|1641.2|1657.2|1641.2|1657.2|1641.2|1657.2|1641.2|1
1642272010000|2022-01-15 18:40:10|1656.99|1640.99|1657.3|1641.3|1657.3|1641.3|1656.99|1640.99|3
1642272030000|2022-01-15 18:40:30|1657.17|1641.17|1657.17|1641.17|1657.35|1641.35|1657.17|1641.17|3
1642272050000|2022-01-15 18:40:50|1657.5|1641.5|1657.5|1641.5|1657.5|1641.5|1657.5|1641.5|1
1642272060000|2022-01-15 18:41:00|1657.53|1641.53|1657.5|1641.5|1657.53|1641.53|1657.5|1641.5|6
1642272070000|2022-01-15 18:41:10|1657.53|1641.53|1657.45|1641.45|1657.55|1641.55|1657.45|1641.45|7
1642272080000|2022-01-15 18:41:20|1657.5|1641.5|1657.45|1641.45|1657.5|1641.5|1657.45|1641.45|2
1642272090000|2022-01-15 18:41:30|1657.5|1641.5|1657.5|1641.5|1657.5|1641.5|1657.5|1641.5|1
1642272120000|2022-01-15 18:42:00|1657.53|1641.53|1657.53|1641.53|1657.53|1641.53|1657.53|1641.53|1
1642272130000|2022-01-15 18:42:10|1657.55|1641.55|1657.53|1641.53|1657.55|1641.55|1657.53|1641.53|4
1642272140000|2022-01-15 18:42:20|1657.55|1641.55|1658|1642|1658|1642|1657.55|1641.55|2
1642272160000|2022-01-15 18:42:40|1658.54|1642.54|1658.54|1642.54|1658.54|1642.54|1658.54|1642.54|1
1642272170000|2022-01-15 18:42:50|1658.5|1642.5|1658.5|1642.5|1658.5|1642.5|1658.5|1642.5|1
1642272180000|2022-01-15 18:43:00|1658.56|1642.56|1658.54|1642.54|1658.56|1642.56|1658.5|1642.5|9
1642272190000|2022-01-15 18:43:10|1658.57|1642.57|1658.5|1642.5|1658.57|1642.57|1658.5|1642.5|2
1642272200000|2022-01-15 18:43:20|1658.46|1642.46|1658.5|1642.5|1658.5|1642.5|1658.46|1642.46|2
1642272210000|2022-01-15 18:43:30|1658.54|1642.54|1658.54|1642.54|1658.54|1642.54|1658.5|1642.5|3
1642272220000|2022-01-15 18:43:40|1658.5|1642.5|1658.5|1642.5|1658.54|1642.54|1658.5|1642.5|3
1642272230000|2022-01-15 18:43:50|1658.54|1642.54|1658.54|1642.54|1658.54|1642.54|1658.54|1642.54|1
1642272240000|2022-01-15 18:44:00|1658.5|1642.5|1658.66|1642.66|1658.66|1642.66|1658.5|1642.5|3
1642272250000|2022-01-15 18:44:10|1658.65|1642.65|1658.65|1642.65|1658.65|1642.65|1658.65|1642.65|1
1642272260000|2022-01-15 18:44:20|1658.69|1642.69|1658.69|1642.69|1658.69|1642.69|1658.69|1642.69|1
1642272270000|2022-01-15 18:44:30|1658.65|1642.65|1658.65|1642.65|1658.65|1642.65|1658.65|1642.65|1
1642272280000|2022-01-15 18:44:40|1658.55|1642.55|1658.15|1642.15|1658.55|1642.55|1658.15|1642.15|3
1642272290000|2022-01-15 18:44:50|1657.65|1641.65|1658|1642|1658|1642|1657.65|1641.65|2
1642272300000|2022-01-15 18:45:00|1657.85|1641.85|1657.85|1641.85|1657.85|1641.85|1657.85|1641.85|1
1642272310000|2022-01-15 18:45:10|1657.5|1641.5|1657.5|1641.5|1657.5|1641.5|1657.5|1641.5|1
1642272350000|2022-01-15 18:45:50|1657.6|1641.6|1657.53|1641.53|1657.6|1641.6|1657.5|1641.5|5
1642272360000|2022-01-15 18:46:00|1657.5|1641.5|1657.6|1641.6|1657.6|1641.6|1657.5|1641.5|2
1642272370000|2022-01-15 18:46:10|1657.5|1641.5|1657.5|1641.5|1657.5|1641.5|1657.5|1641.5|1
1642272380000|2022-01-15 18:46:20|1657.73|1641.73|1657.62|1641.62|1657.73|1641.73|1657.62|1641.62|2
1642272390000|2022-01-15 18:46:30|1657.5|1641.5|1657.5|1641.5|1657.5|1641.5|1657.5|1641.5|1
1642272430000|2022-01-15 18:47:10|1657.6|1641.6|1657.6|1641.6|1657.6|1641.6|1657.6|1641.6|1
1642272440000|2022-01-15 18:47:20|1657.5|1641.5|1657.73|1641.73|1657.73|1641.73|1657.5|1641.5|5
1642272450000|2022-01-15 18:47:30|1658.08|1642.08|1657.93|1641.93|1658.08|1642.08|1657.93|1641.93|2
1642272460000|2022-01-15 18:47:40|1657.82|1641.82|1657.5|1641.5|1657.82|1641.82|1657.5|1641.5|5
1642272470000|2022-01-15 18:47:50|1657.6|1641.6|1657.6|1641.6|1657.6|1641.6|1657.6|1641.6|1
1642272480000|2022-01-15 18:48:00|1657.5|1641.5|1657.5|1641.5|1657.73|1641.73|1657.5|1641.5|4
1642272490000|2022-01-15 18:48:10|1657.62|1641.62|1657.5|1641.5|1657.73|1641.73|1657.5|1641.5|3
1642272560000|2022-01-15 18:49:20|1657.27|1641.27|1656.6|1640.6|1657.27|1641.27|1656.6|1640.6|5
1642272570000|2022-01-15 18:49:30|1656.77|1640.77|1656.42|1640.42|1656.77|1640.77|1656.42|1640.42|2
1642272580000|2022-01-15 18:49:40|1656.5|1640.5|1656.5|1640.5|1656.5|1640.5|1656.38|1640.38|5
1642272590000|2022-01-15 18:49:50|1656.4|1640.4|1655.5|1639.5|1656.5|1640.5|1655.5|1639.5|4
1642272630000|2022-01-15 18:50:30|1655.72|1639.72|1655.72|1639.72|1656|1640|1655.5|1639.5|5
1642272640000|2022-01-15 18:50:40|1655.75|1639.75|1655.75|1639.75|1655.75|1639.75|1655.75|1639.75|1
1642272650000|2022-01-15 18:50:50|1656|1640|1656.2|1640.2|1656.2|1640.2|1656|1640|2
1642272660000|2022-01-15 18:51:00|1656.5|1640.5|1656.5|1640.5|1656.87|1640.87|1656.5|1640.5|4
1642272670000|2022-01-15 18:51:10|1656.66|1640.66|1656.66|1640.66|1656.66|1640.66|1656.66|1640.66|1
1642272680000|2022-01-15 18:51:20|1656.5|1640.5|1656.5|1640.5|1656.5|1640.5|1656.5|1640.5|1
1642272690000|2022-01-15 18:51:30|1656.24|1640.24|1656.5|1640.5|1656.5|1640.5|1656.13|1640.13|6
1642272700000|2022-01-15 18:51:40|1656.35|1640.35|1656.35|1640.35|1656.35|1640.35|1656.35|1640.35|1
1642272710000|2022-01-15 18:51:50|1656.19|1640.19|1656|1640|1656.19|1640.19|1656|1640|2
1642272720000|2022-01-15 18:52:00|1656.45|1640.45|1656.45|1640.45|1656.45|1640.45|1656.45|1640.45|1
1642272730000|2022-01-15 18:52:10|1656.5|1640.5|1656.5|1640.5|1656.5|1640.5|1656.5|1640.5|1
1642272760000|2022-01-15 18:52:40|1656.45|1640.45|1656.57|1640.57|1656.57|1640.57|1656.45|1640.45|2
1642272770000|2022-01-15 18:52:50|1656.45|1640.45|1656.45|1640.45|1656.45|1640.45|1656.45|1640.45|1
1642272780000|2022-01-15 18:53:00|1656.5|1640.5|1656.5|1640.5|1656.5|1640.5|1656.5|1640.5|1
1642272790000|2022-01-15 18:53:10|1656.2|1640.2|1655.55|1639.55|1656.2|1640.2|1655.55|1639.55|2
1642272810000|2022-01-15 18:53:30|1655.5|1639.5|1655|1639|1655.5|1639.5|1655|1639|3
1642272820000|2022-01-15 18:53:40|1655.35|1639.35|1655.35|1639.35|1655.35|1639.35|1655.35|1639.35|1
1642272860000|2022-01-15 18:54:20|1655.25|1639.25|1655.35|1639.35|1655.35|1639.35|1655.25|1639.25|2
1642272880000|2022-01-15 18:54:40|1655.4|1639.4|1656|1640|1656|1640|1655.4|1639.4|4
1642272890000|2022-01-15 18:54:50|1656.16|1640.16|1656.16|1640.16|1656.16|1640.16|1656.16|1640.16|1
1642272900000|2022-01-15 18:55:00|1656.3|1640.3|1656.14|1640.14|1656.3|1640.3|1656.14|1640.14|3
1642272920000|2022-01-15 18:55:20|1656.1|1640.1|1656.1|1640.1|1656.1|1640.1|1656.1|1640.1|1
1642272940000|2022-01-15 18:55:40|1656.15|1640.15|1656.15|1640.15|1656.15|1640.15|1656.15|1640.15|1
1642272990000|2022-01-15 18:56:30|1655.9|1639.9|1656.15|1640.15|1656.15|1640.15|1655.9|1639.9|4
1642273010000|2022-01-15 18:56:50|1656.25|1640.25|1656.25|1640.25|1656.25|1640.25|1656.25|1640.25|1
1642273020000|2022-01-15 18:57:00|1656.16|1640.16|1656.3|1640.3|1656.3|1640.3|1656.16|1640.16|2
1642273040000|2022-01-15 18:57:20|1656.25|1640.25|1656.25|1640.25|1656.25|1640.25|1656.25|1640.25|1
1642273050000|2022-01-15 18:57:30|1656.15|1640.15|1655.5|1639.5|1656.25|1640.25|1655.5|1639.5|5
1642273070000|2022-01-15 18:57:50|1655.35|1639.35|1655.35|1639.35|1655.35|1639.35|1655.35|1639.35|1
1642273080000|2022-01-15 18:58:00|1655.25|1639.25|1655.25|1639.25|1655.25|1639.25|1655.25|1639.25|1
1642273120000|2022-01-15 18:58:40|1655.15|1639.15|1655.15|1639.15|1655.25|1639.25|1655.15|1639.15|3
1642273130000|2022-01-15 18:58:50|1655.5|1639.5|1655.5|1639.5|1655.5|1639.5|1655.5|1639.5|1
1642273140000|2022-01-15 18:59:00|1655|1639|1655.23|1639.23|1655.23|1639.23|1655|1639|3
1642273160000|2022-01-15 18:59:20|1655.5|1639.5|1655.01|1639.01|1655.5|1639.5|1655.01|1639.01|3
1642273170000|2022-01-15 18:59:30|1655.23|1639.23|1655.23|1639.23|1655.23|1639.23|1655.23|1639.23|1
1642273190000|2022-01-15 18:59:50|1654.94|1638.94|1655.23|1639.23|1655.23|1639.23|1654.94|1638.94|2
1642273200000|2022-01-15 19:00:00|1655.33|1639.33|1655.2|1639.2|1655.5|1639.5|1655.2|1639.2|4
1642273210000|2022-01-15 19:00:10|1655.21|1639.21|1656.55|1640.55|1656.61|1640.61|1655.21|1639.21|12
1642273220000|2022-01-15 19:00:20|1656.5|1640.5|1656.5|1640.5|1656.5|1640.5|1656.5|1640.5|1
1642273230000|2022-01-15 19:00:30|1656.22|1640.22|1655.6|1639.6|1656.22|1640.22|1655.6|1639.6|3
1642273270000|2022-01-15 19:01:10|1655.5|1639.5|1655.5|1639.5|1655.5|1639.5|1655.5|1639.5|1
1642273280000|2022-01-15 19:01:20|1655.46|1639.46|1655.5|1639.5|1655.5|1639.5|1655.46|1639.46|2
1642273290000|2022-01-15 19:01:30|1655.44|1639.44|1655.44|1639.44|1655.44|1639.44|1655.44|1639.44|1
1642273300000|2022-01-15 19:01:40|1655.39|1639.39|1655|1639|1655.5|1639.5|1654.75|1638.75|8
1642273310000|2022-01-15 19:01:50|1655.06|1639.06|1655|1639|1655.06|1639.06|1655|1639|2
1642273320000|2022-01-15 19:02:00|1655.15|1639.15|1654.5|1638.5|1655.15|1639.15|1654.5|1638.5|7
1642273330000|2022-01-15 19:02:10|1654.72|1638.72|1654.72|1638.72|1655|1639|1654.5|1638.5|7
1642273340000|2022-01-15 19:02:20|1654.53|1638.53|1654.72|1638.72|1654.72|1638.72|1654.53|1638.53|2
1642273350000|2022-01-15 19:02:30|1655|1639|1655|1639|1655|1639|1655|1639|1
1642273360000|2022-01-15 19:02:40|1655.03|1639.03|1655.16|1639.16|1655.16|1639.16|1655|1639|3
1642273370000|2022-01-15 19:02:50|1654.95|1638.95|1655.16|1639.16|1655.17|1639.17|1654.95|1638.95|4
1642273380000|2022-01-15 19:03:00|1654.95|1638.95|1655.05|1639.05|1655.16|1639.16|1654.95|1638.95|4
1642273420000|2022-01-15 19:03:40|1655|1639|1655|1639|1655|1639|1655|1639|1
1642273430000|2022-01-15 19:03:50|1655.15|1639.15|1655.15|1639.15|1655.15|1639.15|1655.15|1639.15|1
1642273470000|2022-01-15 19:04:30|1655|1639|1655|1639|1655|1639|1655|1639|1
1642273480000|2022-01-15 19:04:40|1655.06|1639.06|1655|1639|1655.06|1639.06|1655|1639|2
1642273500000|2022-01-15 19:05:00|1655.03|1639.03|1655|1639|1655.03|1639.03|1655|1639|2
1642273520000|2022-01-15 19:05:20|1655.03|1639.03|1655.03|1639.03|1655.03|1639.03|1655.03|1639.03|1
1642273530000|2022-01-15 19:05:30|1654.75|1638.75|1655.4|1639.4|1655.4|1639.4|1654.75|1638.75|7
1642273550000|2022-01-15 19:05:50|1655.45|1639.45|1655.45|1639.45|1655.45|1639.45|1655.45|1639.45|1
1642273580000|2022-01-15 19:06:20|1655.5|1639.5|1655.5|1639.5|1655.5|1639.5|1655.5|1639.5|1
1642273600000|2022-01-15 19:06:40|1655.57|1639.57|1656.03|1640.03|1656.03|1640.03|1655.57|1639.57|2
1642273610000|2022-01-15 19:06:50|1656.37|1640.37|1656.41|1640.41|1656.41|1640.41|1656.37|1640.37|4
1642273620000|2022-01-15 19:07:00|1656.37|1640.37|1656.42|1640.42|1656.47|1640.47|1656.37|1640.37|6
1642273630000|2022-01-15 19:07:10|1656.5|1640.5|1656.5|1640.5|1656.5|1640.5|1656.5|1640.5|1
1642273640000|2022-01-15 19:07:20|1656.42|1640.42|1656.42|1640.42|1656.42|1640.42|1656.42|1640.42|1
1642273650000|2022-01-15 19:07:30|1656.45|1640.45|1656.45|1640.45|1656.45|1640.45|1656.45|1640.45|1
1642273660000|2022-01-15 19:07:40|1656.42|1640.42|1656.42|1640.42|1656.42|1640.42|1656.42|1640.42|1
1642273680000|2022-01-15 19:08:00|1656.47|1640.47|1656.47|1640.47|1656.47|1640.47|1656.47|1640.47|1
1642273690000|2022-01-15 19:08:10|1656.42|1640.42|1656.42|1640.42|1656.45|1640.45|1656.42|1640.42|3
1642273710000|2022-01-15 19:08:30|1656.47|1640.47|1656.47|1640.47|1656.52|1640.52|1656.47|1640.47|3
1642273720000|2022-01-15 19:08:40|1656.49|1640.49|1656.76|1640.76|1656.82|1640.82|1656.49|1640.49|5
1642273730000|2022-01-15 19:08:50|1656.75|1640.75|1656.76|1640.76|1656.76|1640.76|1656.75|1640.75|2
1642273740000|2022-01-15 19:09:00|1656.87|1640.87|1656.84|1640.84|1656.87|1640.87|1656.76|1640.76|3
1642273800000|2022-01-15 19:10:00|1656.98|1640.98|1658|1642|1658|1642|1656.98|1640.98|3
1642273810000|2022-01-15 19:10:10|1658.35|1642.35|1658|1642|1658.35|1642.35|1658|1642|3
1642273820000|2022-01-15 19:10:20|1657.9|1641.9|1658.5|1642.5|1658.5|1642.5|1657.9|1641.9|3
1642273830000|2022-01-15 19:10:30|1658.4|1642.4|1658.5|1642.5|1658.5|1642.5|1658.4|1642.4|2
1642273840000|2022-01-15 19:10:40|1658.4|1642.4|1658.5|1642.5|1658.5|1642.5|1658.4|1642.4|2
1642273860000|2022-01-15 19:11:00|1658.26|1642.26|1658.26|1642.26|1658.26|1642.26|1658.26|1642.26|1
1642273870000|2022-01-15 19:11:10|1658.5|1642.5|1658.5|1642.5|1658.5|1642.5|1658.5|1642.5|1
1642273880000|2022-01-15 19:11:20|1658.53|1642.53|1658.5|1642.5|1658.53|1642.53|1658.5|1642.5|2
1642273900000|2022-01-15 19:11:40|1657.75|1641.75|1658.5|1642.5|1658.5|1642.5|1657.75|1641.75|3
1642273910000|2022-01-15 19:11:50|1658|1642|1658|1642|1658|1642|1658|1642|1
1642273940000|2022-01-15 19:12:20|1657.72|1641.72|1657.45|1641.45|1657.75|1641.75|1657.45|1641.45|5
1642274000000|2022-01-15 19:13:20|1657.35|1641.35|1657.45|1641.45|1657.45|1641.45|1657.35|1641.35|2
1642274010000|2022-01-15 19:13:30|1657.35|1641.35|1657.45|1641.45|1657.45|1641.45|1657.35|1641.35|2
1642274020000|2022-01-15 19:13:40|1657.15|1641.15|1657.15|1641.15|1657.15|1641.15|1656.94|1640.94|3
1642274030000|2022-01-15 19:13:50|1657.25|1641.25|1657.25|1641.25|1657.25|1641.25|1657.04|1641.04|3
1642274070000|2022-01-15 19:14:30|1657.15|1641.15|1656.94|1640.94|1657.15|1641.15|1656.94|1640.94|2
1642274090000|2022-01-15 19:14:50|1656.6|1640.6|1655.97|1639.97|1656.97|1640.97|1655.87|1639.87|6
1642274100000|2022-01-15 19:15:00|1656.47|1640.47|1656.47|1640.47|1656.47|1640.47|1656.47|1640.47|1
1642274110000|2022-01-15 19:15:10|1656.4|1640.4|1656.4|1640.4|1656.4|1640.4|1656.4|1640.4|1
1642274120000|2022-01-15 19:15:20|1656.35|1640.35|1656.35|1640.35|1656.35|1640.35|1656.35|1640.35|1
1642274130000|2022-01-15 19:15:30|1656.25|1640.25|1656.25|1640.25|1656.25|1640.25|1656.25|1640.25|1
1642274140000|2022-01-15 19:15:40|1656.5|1640.5|1657.2|1641.2|1657.2|1641.2|1656.5|1640.5|3
1642274150000|2022-01-15 19:15:50|1657.21|1641.21|1657.5|1641.5|1657.5|1641.5|1657.21|1641.21|5
1642274160000|2022-01-15 19:16:00|1657.4|1641.4|1657.4|1641.4|1657.4|1641.4|1657.4|1641.4|1
1642274180000|2022-01-15 19:16:20|1657.2|1641.2|1657.2|1641.2|1657.2|1641.2|1657.2|1641.2|1
1642274190000|2022-01-15 19:16:30|1657.4|1641.4|1657.4|1641.4|1657.4|1641.4|1657.4|1641.4|1
1642274200000|2022-01-15 19:16:40|1657.33|1641.33|1657.33|1641.33|1657.33|1641.33|1657.33|1641.33|1
1642274220000|2022-01-15 19:17:00|1657.15|1641.15|1657.15|1641.15|1657.15|1641.15|1657.15|1641.15|1
1642274230000|2022-01-15 19:17:10|1657.33|1641.33|1657.33|1641.33|1657.44|1641.44|1657.33|1641.33|3
1642274240000|2022-01-15 19:17:20|1657.44|1641.44|1657.33|1641.33|1657.44|1641.44|1657.33|1641.33|4
1642274260000|2022-01-15 19:17:40|1657.44|1641.44|1657.45|1641.45|1657.45|1641.45|1657.44|1641.44|2
1642274270000|2022-01-15 19:17:50|1657.5|1641.5|1657.5|1641.5|1657.5|1641.5|1657.5|1641.5|1
1642274280000|2022-01-15 19:18:00|1657.59|1641.59|1657.5|1641.5|1657.59|1641.59|1657.26|1641.26|4
1642274290000|2022-01-15 19:18:10|1657.29|1641.29|1657.5|1641.5|1657.5|1641.5|1657.29|1641.29|2
1642274300000|2022-01-15 19:18:20|1657.37|1641.37|1657.5|1641.5|1657.5|1641.5|1657.2|1641.2|4
1642274310000|2022-01-15 19:18:30|1657.4|1641.4|1657.4|1641.4|1657.4|1641.4|1657.4|1641.4|1
1642274320000|2022-01-15 19:18:40|1657.5|1641.5|1656.5|1640.5|1657.5|1641.5|1656.25|1640.25|8
1642274330000|2022-01-15 19:18:50|1656.25|1640.25|1656.41|1640.41|1656.5|1640.5|1656.25|1640.25|3
1642274350000|2022-01-15 19:19:10|1656.43|1640.43|1656.15|1640.15|1656.5|1640.5|1656.15|1640.15|4
1642274400000|2022-01-15 19:20:00|1656.3|1640.3|1656.3|1640.3|1656.3|1640.3|1656.3|1640.3|1
1642274410000|2022-01-15 19:20:10|1656.17|1640.17|1656.17|1640.17|1656.17|1640.17|1656.17|1640.17|1
1642274430000|2022-01-15 19:20:30|1656.5|1640.5|1656.5|1640.5|1656.5|1640.5|1656.5|1640.5|1
1642274460000|2022-01-15 19:21:00|1657|1641|1657.12|1641.12|1657.12|1641.12|1656.72|1640.72|6
1642274470000|2022-01-15 19:21:10|1657|1641|1657.63|1641.63|1657.63|1641.63|1657|1641|3
1642274520000|2022-01-15 19:22:00|1657.9|1641.9|1658.56|1642.56|1658.56|1642.56|1657.9|1641.9|4
1642274530000|2022-01-15 19:22:10|1659.05|1643.05|1659.05|1643.05|1659.05|1643.05|1659.05|1643.05|1
1642274540000|2022-01-15 19:22:20|1659.5|1643.5|1659.5|1643.5|1659.5|1643.5|1659.5|1643.5|1
1642274550000|2022-01-15 19:22:30|1659.03|1643.03|1658.5|1642.5|1659.03|1643.03|1658.5|1642.5|2
1642274560000|2022-01-15 19:22:40|1658.42|1642.42|1658.5|1642.5|1658.5|1642.5|1658.42|1642.42|2
1642274570000|2022-01-15 19:22:50|1658.56|1642.56|1658.56|1642.56|1658.56|1642.56|1658.56|1642.56|1
1642274580000|2022-01-15 19:23:00|1658.79|1642.79|1658.79|1642.79|1658.8|1642.8|1658.79|1642.79|3
1642274620000|2022-01-15 19:23:40|1658.5|1642.5|1658.5|1642.5|1658.79|1642.79|1658.5|1642.5|3
1642274630000|2022-01-15 19:23:50|1658.79|1642.79|1658.65|1642.65|1658.79|1642.79|1658.5|1642.5|3
1642274650000|2022-01-15 19:24:10|1658.5|1642.5|1658.5|1642.5|1658.5|1642.5|1658.5|1642.5|1
1642274660000|2022-01-15 19:24:20|1658.33|1642.33|1658.33|1642.33|1658.5|1642.5|1658.33|1642.33|3
1642274680000|2022-01-15 19:24:40|1658.24|1642.24|1658.16|1642.16|1658.3|1642.3|1658.16|1642.16|3
1642274690000|2022-01-15 19:24:50|1658.5|1642.5|1658.16|1642.16|1658.5|1642.5|1658.16|1642.16|2
1642274700000|2022-01-15 19:25:00|1658.23|1642.23|1658.23|1642.23|1658.5|1642.5|1658.16|1642.16|4
1642274710000|2022-01-15 19:25:10|1658.27|1642.27|1658.16|1642.16|1658.27|1642.27|1658.16|1642.16|2
1642274740000|2022-01-15 19:25:40|1658.22|1642.22|1658.16|1642.16|1658.45|1642.45|1658.16|1642.16|3
1642274770000|2022-01-15 19:26:10|1658.4|1642.4|1658.4|1642.4|1658.4|1642.4|1658.4|1642.4|1
1642274820000|2022-01-15 19:27:00|1658.5|1642.5|1658.5|1642.5|1658.5|1642.5|1658.5|1642.5|1
1642274840000|2022-01-15 19:27:20|1658.55|1642.55|1658.5|1642.5|1658.55|1642.55|1658.5|1642.5|2
1642274880000|2022-01-15 19:28:00|1658.35|1642.35|1658.5|1642.5|1658.5|1642.5|1658.35|1642.35|2
1642274890000|2022-01-15 19:28:10|1658.4|1642.4|1658.4|1642.4|1658.4|1642.4|1658.4|1642.4|1
1642274900000|2022-01-15 19:28:20|1658.45|1642.45|1658.45|1642.45|1658.45|1642.45|1658.45|1642.45|1
1642274920000|2022-01-15 19:28:40|1658.35|1642.35|1658.35|1642.35|1658.35|1642.35|1658.35|1642.35|1
1642274930000|2022-01-15 19:28:50|1658.25|1642.25|1658.35|1642.35|1658.35|1642.35|1658.25|1642.25|4
1642274940000|2022-01-15 19:29:00|1658.25|1642.25|1658.35|1642.35|1658.35|1642.35|1658.25|1642.25|4
1642274970000|2022-01-15 19:29:30|1658.25|1642.25|1658.45|1642.45|1658.45|1642.45|1658.25|1642.25|3
1642275000000|2022-01-15 19:30:00|1658.3|1642.3|1658.3|1642.3|1658.3|1642.3|1658.3|1642.3|1
1642275010000|2022-01-15 19:30:10|1658.15|1642.15|1658.15|1642.15|1658.15|1642.15|1658.15|1642.15|1
1642275040000|2022-01-15 19:30:40|1658.05|1642.05|1658.15|1642.15|1658.15|1642.15|1658.05|1642.05|2
1642275050000|2022-01-15 19:30:50|1658.05|1642.05|1658.1|1642.1|1658.15|1642.15|1658.05|1642.05|3
1642275090000|2022-01-15 19:31:30|1658.35|1642.35|1658.5|1642.5|1658.5|1642.5|1658.35|1642.35|2
1642275140000|2022-01-15 19:32:20|1658.8|1642.8|1658.8|1642.8|1658.8|1642.8|1658.8|1642.8|1
1642275150000|2022-01-15 19:32:30|1658.97|1642.97|1658.97|1642.97|1658.97|1642.97|1658.97|1642.97|1
1642275170000|2022-01-15 19:32:50|1659|1643|1659|1643|1659|1643|1659|1643|1
1642275270000|2022-01-15 19:34:30|1658.65|1642.65|1658.65|1642.65|1658.65|1642.65|1658.65|1642.65|1
1642275310000|2022-01-15 19:35:10|1659|1643|1659|1643|1659|1643|1659|1643|1
1642275350000|2022-01-15 19:35:50|1658.35|1642.35|1658.35|1642.35|1658.35|1642.35|1658.35|1642.35|1
1642275360000|2022-01-15 19:36:00|1658.5|1642.5|1658.5|1642.5|1658.5|1642.5|1658.5|1642.5|1
1642275410000|2022-01-15 19:36:50|1658.35|1642.35|1658.35|1642.35|1658.35|1642.35|1658.35|1642.35|1
1642275430000|2022-01-15 19:37:10|1658.4|1642.4|1658.4|1642.4|1658.4|1642.4|1658.4|1642.4|1
1642275480000|2022-01-15 19:38:00|1658.45|1642.45|1658.45|1642.45|1658.45|1642.45|1658.45|1642.45|1
1642275490000|2022-01-15 19:38:10|1658.35|1642.35|1658.35|1642.35|1658.35|1642.35|1658.35|1642.35|1
1642275510000|2022-01-15 19:38:30|1658.1|1642.1|1658.1|1642.1|1658.1|1642.1|1658.1|1642.1|1
1642275520000|2022-01-15 19:38:40|1657.6|1641.6|1658.54|1642.54|1658.54|1642.54|1657.6|1641.6|5
1642275530000|2022-01-15 19:38:50|1658.5|1642.5|1658.4|1642.4|1658.5|1642.5|1658.4|1642.4|2
1642275540000|2022-01-15 19:39:00|1657.9|1641.9|1657.9|1641.9|1657.9|1641.9|1657.9|1641.9|1
1642275550000|2022-01-15 19:39:10|1657.85|1641.85|1658.58|1642.58|1658.58|1642.58|1657.85|1641.85|3
1642275560000|2022-01-15 19:39:20|1658.18|1642.18|1658.18|1642.18|1658.18|1642.18|1658.18|1642.18|1
1642275570000|2022-01-15 19:39:30|1658.36|1642.36|1658.46|1642.46|1658.55|1642.55|1658.36|1642.36|3
1642275580000|2022-01-15 19:39:40|1657.98|1641.98|1657.98|1641.98|1657.98|1641.98|1657.98|1641.98|1
1642275590000|2022-01-15 19:39:50|1658.03|1642.03|1658.03|1642.03|1658.03|1642.03|1658.03|1642.03|1
1642275610000|2022-01-15 19:40:10|1658.13|1642.13|1658.03|1642.03|1658.13|1642.13|1658.03|1642.03|2
1642275640000|2022-01-15 19:40:40|1658.35|1642.35|1658.35|1642.35|1658.35|1642.35|1658.35|1642.35|1
1642275650000|2022-01-15 19:40:50|1658.5|1642.5|1658.5|1642.5|1658.5|1642.5|1658.5|1642.5|1
1642275660000|2022-01-15 19:41:00|1658.39|1642.39|1658.5|1642.5|1658.5|1642.5|1658.25|1642.25|3
1642275670000|2022-01-15 19:41:10|1658.75|1642.75|1658.75|1642.75|1658.75|1642.75|1658.75|1642.75|1
1642275700000|2022-01-15 19:41:40|1659.24|1643.24|1659.24|1643.24|1659.24|1643.24|1659.24|1643.24|1
1642275710000|2022-01-15 19:41:50|1659.49|1643.49|1659.49|1643.49|1659.49|1643.49|1659.49|1643.49|1
1642275720000|2022-01-15 19:42:00|1659.5|1643.5|1659.5|1643.5|1659.5|1643.5|1659.5|1643.5|1
1642275740000|2022-01-15 19:42:20|1659.49|1643.49|1659.5|1643.5|1659.5|1643.5|1659.48|1643.48|3
1642275760000|2022-01-15 19:42:40|1659.49|1643.49|1659.49|1643.49|1659.49|1643.49|1659.49|1643.49|1
1642275770000|2022-01-15 19:42:50|1659.5|1643.5|1660|1644|1660|1644|1659.49|1643.49|5
1642275780000|2022-01-15 19:43:00|1660.4|1644.4|1660.4|1644.4|1660.4|1644.4|1660.4|1644.4|1
1642275800000|2022-01-15 19:43:20|1660.35|1644.35|1660.35|1644.35|1660.35|1644.35|1660.35|1644.35|1
1642275810000|2022-01-15 19:43:30|1660.6|1644.6|1660.4|1644.4|1660.6|1644.6|1660.35|1644.35|4
1642275820000|2022-01-15 19:43:40|1660.59|1644.59|1660.4|1644.4|1660.59|1644.59|1660.4|1644.4|2
1642275830000|2022-01-15 19:43:50|1660.5|1644.5|1660.5|1644.5|1660.5|1644.5|1660.5|1644.5|1
1642275840000|2022-01-15 19:44:00|1660.35|1644.35|1660.35|1644.35|1660.35|1644.35|1660.35|1644.35|1
1642275850000|2022-01-15 19:44:10|1660.4|1644.4|1660.5|1644.5|1660.5|1644.5|1660.4|1644.4|2
1642275880000|2022-01-15 19:44:40|1660.75|1644.75|1660.5|1644.5|1660.75|1644.75|1660.5|1644.5|2
1642275900000|2022-01-15 19:45:00|1660.35|1644.35|1660.35|1644.35|1660.35|1644.35|1660.35|1644.35|1
1642275910000|2022-01-15 19:45:10|1660.5|1644.5|1660.45|1644.45|1660.5|1644.5|1660.45|1644.45|2
1642275920000|2022-01-15 19:45:20|1660.67|1644.67|1661|1645|1661.3|1645.3|1660.67|1644.67|13
1642275930000|2022-01-15 19:45:30|1661.03|1645.03|1661|1645|1661.03|1645.03|1661|1645|2
1642275940000|2022-01-15 19:45:40|1660.5|1644.5|1661|1645|1661.05|1645.05|1660.5|1644.5|4
1642275950000|2022-01-15 19:45:50|1661.1|1645.1|1661.1|1645.1|1661.1|1645.1|1661.1|1645.1|1
1642275960000|2022-01-15 19:46:00|1660.89|1644.89|1661.2|1645.2|1661.2|1645.2|1660.89|1644.89|3
1642275990000|2022-01-15 19:46:30|1660.99|1644.99|1661|1645|1661|1645|1660.5|1644.5|4
1642276000000|2022-01-15 19:46:40|1660.75|1644.75|1661.25|1645.25|1661.25|1645.25|1660.75|1644.75|3
1642276010000|2022-01-15 19:46:50|1661.35|1645.35|1661.35|1645.35|1661.35|1645.35|1661.25|1645.25|7
1642276020000|2022-01-15 19:47:00|1661.25|1645.25|1661.25|1645.25|1661.25|1645.25|1661.25|1645.25|1
1642276030000|2022-01-15 19:47:10|1661.35|1645.35|1662.4|1646.4|1662.9|1646.9|1661.35|1645.35|9
1642276040000|2022-01-15 19:47:20|1662.9|1646.9|1662.41|1646.41|1662.9|1646.9|1662.1|1646.1|7
1642276050000|2022-01-15 19:47:30|1661.81|1645.81|1661.5|1645.5|1661.99|1645.99|1661.5|1645.5|4
1642276060000|2022-01-15 19:47:40|1661.35|1645.35|1661.35|1645.35|1661.35|1645.35|1661.25|1645.25|5
1642276070000|2022-01-15 19:47:50|1661.1|1645.1|1660.85|1644.85|1661.1|1645.1|1660.85|1644.85|2
1642276080000|2022-01-15 19:48:00|1660.6|1644.6|1660.6|1644.6|1660.6|1644.6|1660.6|1644.6|1
1642276110000|2022-01-15 19:48:30|1660.4|1644.4|1660.14|1644.14|1660.4|1644.4|1660.14|1644.14|2
1642276130000|2022-01-15 19:48:50|1660.2|1644.2|1660.2|1644.2|1660.2|1644.2|1660.2|1644.2|1
1642276140000|2022-01-15 19:49:00|1660.1|1644.1|1660.1|1644.1|1660.1|1644.1|1660.1|1644.1|1
1642276150000|2022-01-15 19:49:10|1660.25|1644.25|1660.1|1644.1|1660.25|1644.25|1660.1|1644.1|3
1642276160000|2022-01-15 19:49:20|1660.09|1644.09|1661|1645|1661|1645|1660.09|1644.09|4
1642276170000|2022-01-15 19:49:30|1661.06|1645.06|1661|1645|1661.06|1645.06|1661|1645|2
1642276180000|2022-01-15 19:49:40|1660.5|1644.5|1660.5|1644.5|1660.5|1644.5|1660.5|1644.5|1
1642276200000|2022-01-15 19:50:00|1660.53|1644.53|1660.5|1644.5|1660.53|1644.53|1660.5|1644.5|2
1642276260000|2022-01-15 19:51:00|1660.7|1644.7|1660.7|1644.7|1660.7|1644.7|1660.7|1644.7|1
1642276300000|2022-01-15 19:51:40|1660.6|1644.6|1660.6|1644.6|1660.6|1644.6|1660.6|1644.6|1
1642276320000|2022-01-15 19:52:00|1660.7|1644.7|1660.54|1644.54|1660.7|1644.7|1660.52|1644.52|6
1642276330000|2022-01-15 19:52:10|1660.09|1644.09|1659.5|1643.5|1660.09|1644.09|1658.6|1642.6|8
1642276340000|2022-01-15 19:52:20|1659.42|1643.42|1659.26|1643.26|1659.42|1643.42|1659.26|1643.26|2
1642276360000|2022-01-15 19:52:40|1659|1643|1659|1643|1659|1643|1659|1643|1
1642276380000|2022-01-15 19:53:00|1658.5|1642.5|1658.5|1642.5|1658.5|1642.5|1658.5|1642.5|1
1642276390000|2022-01-15 19:53:10|1659|1643|1659|1643|1659|1643|1659|1643|1
1642276400000|2022-01-15 19:53:20|1659.35|1643.35|1659.23|1643.23|1659.35|1643.35|1659.23|1643.23|2
1642276410000|2022-01-15 19:53:30|1659.1|1643.1|1658.82|1642.82|1659.1|1643.1|1658.82|1642.82|2
1642276420000|2022-01-15 19:53:40|1659.1|1643.1|1658.82|1642.82|1659.1|1643.1|1658.82|1642.82|4
1642276430000|2022-01-15 19:53:50|1659.1|1643.1|1658.82|1642.82|1659.1|1643.1|1658.82|1642.82|2
1642276440000|2022-01-15 19:54:00|1658.6|1642.6|1658.6|1642.6|1658.6|1642.6|1658.6|1642.6|1
1642276460000|2022-01-15 19:54:20|1658.5|1642.5|1659.11|1643.11|1659.2|1643.2|1658.5|1642.5|8
1642276480000|2022-01-15 19:54:40|1658.82|1642.82|1659.15|1643.15|1659.25|1643.25|1658.82|1642.82|4
1642276490000|2022-01-15 19:54:50|1659.25|1643.25|1659.25|1643.25|1659.25|1643.25|1659.15|1643.15|3
1642276500000|2022-01-15 19:55:00|1659.35|1643.35|1659.35|1643.35|1659.35|1643.35|1659.35|1643.35|1
1642276510000|2022-01-15 19:55:10|1659.14|1643.14|1659.35|1643.35|1659.35|1643.35|1659.14|1643.14|2
1642276520000|2022-01-15 19:55:20|1659.09|1643.09|1659.45|1643.45|1659.5|1643.5|1659.09|1643.09|4
1642276550000|2022-01-15 19:55:50|1659.3|1643.3|1659.3|1643.3|1659.3|1643.3|1659.3|1643.3|1
1642276560000|2022-01-15 19:56:00|1659.5|1643.5|1659.5|1643.5|1659.5|1643.5|1659.5|1643.5|1
1642276570000|2022-01-15 19:56:10|1659.4|1643.4|1659.35|1643.35|1659.5|1643.5|1659.35|1643.35|3
1642276620000|2022-01-15 19:57:00|1659.5|1643.5|1659.5|1643.5|1659.84|1643.84|1659.5|1643.5|4
1642276630000|2022-01-15 19:57:10|1659.63|1643.63|1659.84|1643.84|1659.84|1643.84|1659.63|1643.63|2
1642276640000|2022-01-15 19:57:20|1660.03|1644.03|1660.61|1644.61|1660.61|1644.61|1660.03|1644.03|8
1642276650000|2022-01-15 19:57:30|1660.57|1644.57|1660.57|1644.57|1660.57|1644.57|1660.46|1644.46|5
1642276660000|2022-01-15 19:57:40|1660.46|1644.46|1660.46|1644.46|1660.57|1644.57|1660.46|1644.46|7
1642276680000|2022-01-15 19:58:00|1660.6|1644.6|1661.09|1645.09|1661.09|1645.09|1660.6|1644.6|4
1642276690000|2022-01-15 19:58:10|1661.39|1645.39|1661.39|1645.39|1661.39|1645.39|1661.28|1645.28|3
1642276700000|2022-01-15 19:58:20|1661.45|1645.45|1661.23|1645.23|1661.45|1645.45|1661.23|1645.23|2
1642276710000|2022-01-15 19:58:30|1661.45|1645.45|1661.5|1645.5|1661.5|1645.5|1661.37|1645.37|4
1642276720000|2022-01-15 19:58:40|1661.63|1645.63|1661.5|1645.5|1661.63|1645.63|1661.5|1645.5|2
1642276730000|2022-01-15 19:58:50|1661.63|1645.63|1661.65|1645.65|1661.65|1645.65|1661.5|1645.5|4
1642276740000|2022-01-15 19:59:00|1661.85|1645.85|1661.65|1645.65|1661.85|1645.85|1661.65|1645.65|4
1642276750000|2022-01-15 19:59:10|1661.5|1645.5|1661.5|1645.5|1661.5|1645.5|1661.5|1645.5|1
1642276790000|2022-01-15 19:59:50|1661.39|1645.39|1661.85|1645.85|1661.85|1645.85|1661.39|1645.39|6
1642276800000|2022-01-15 20:00:00|1661.95|1645.95|1662.15|1646.15|1662.15|1646.15|1661.5|1645.5|6
1642276810000|2022-01-15 20:00:10|1662.23|1646.23|1664.79|1648.79|1665.1|1649.1|1662.15|1646.15|19
1642276820000|2022-01-15 20:00:20|1664.5|1648.5|1664|1648|1664.5|1648.5|1664|1648|8
1642276830000|2022-01-15 20:00:30|1663.5|1647.5|1663.3|1647.3|1663.5|1647.5|1663.3|1647.3|2
1642276840000|2022-01-15 20:00:40|1663.5|1647.5|1664.4|1648.4|1664.4|1648.4|1663.5|1647.5|9
1642276850000|2022-01-15 20:00:50|1664.2|1648.2|1664.2|1648.2|1664.2|1648.2|1664.2|1648.2|1
1642276860000|2022-01-15 20:01:00|1664.1|1648.1|1664.15|1648.15|1664.2|1648.2|1663.94|1647.94|5
1642276870000|2022-01-15 20:01:10|1664.3|1648.3|1664.09|1648.09|1664.3|1648.3|1664.09|1648.09|2
1642276880000|2022-01-15 20:01:20|1664.1|1648.1|1664.45|1648.45|1664.45|1648.45|1664.1|1648.1|2
1642276890000|2022-01-15 20:01:30|1664.09|1648.09|1664.4|1648.4|1664.4|1648.4|1664.09|1648.09|4
1642276900000|2022-01-15 20:01:40|1664|1648|1663.5|1647.5|1664|1648|1663.5|1647.5|2
1642276910000|2022-01-15 20:01:50|1663.3|1647.3|1663.3|1647.3|1663.3|1647.3|1663.3|1647.3|1
1642276920000|2022-01-15 20:02:00|1663.35|1647.35|1663.45|1647.45|1663.45|1647.45|1663.35|1647.35|2
1642276930000|2022-01-15 20:02:10|1663.5|1647.5|1664.5|1648.5|1664.5|1648.5|1663.5|1647.5|5
1642276940000|2022-01-15 20:02:20|1664.21|1648.21|1664.5|1648.5|1664.5|1648.5|1664.21|1648.21|2
1642276950000|2022-01-15 20:02:30|1664.3|1648.3|1664.3|1648.3|1664.3|1648.3|1664.3|1648.3|1
1642276960000|2022-01-15 20:02:40|1664.25|1648.25|1664.42|1648.42|1664.47|1648.47|1664.25|1648.25|3
1642276970000|2022-01-15 20:02:50|1664.97|1648.97|1666.5|1650.5|1666.6|1650.6|1664.92|1648.92|10
1642276980000|2022-01-15 20:03:00|1666.45|1650.45|1666.45|1650.45|1666.45|1650.45|1666.45|1650.45|1
1642277000000|2022-01-15 20:03:20|1666.5|1650.5|1666.5|1650.5|1666.5|1650.5|1666.5|1650.5|1
1642277010000|2022-01-15 20:03:30|1667|1651|1666.5|1650.5|1667|1651|1666.5|1650.5|5
1642277020000|2022-01-15 20:03:40|1666.75|1650.75|1667.3|1651.3|1667.3|1651.3|1666.72|1650.72|9
1642277030000|2022-01-15 20:03:50|1667.2|1651.2|1666.4|1650.4|1667.2|1651.2|1666.4|1650.4|4
1642277060000|2022-01-15 20:04:20|1666.24|1650.24|1666|1650|1666.3|1650.3|1666|1650|4
1642277070000|2022-01-15 20:04:30|1665.89|1649.89|1666.11|1650.11|1666.11|1650.11|1665.5|1649.5|7
1642277080000|2022-01-15 20:04:40|1666.45|1650.45|1667.21|1651.21|1667.21|1651.21|1666.45|1650.45|7
1642277090000|2022-01-15 20:04:50|1666.92|1650.92|1666.39|1650.39|1666.92|1650.92|1666.16|1650.16|10
1642277100000|2022-01-15 20:05:00|1666.5|1650.5|1667.2|1651.2|1667.2|1651.2|1666.5|1650.5|6
1642277110000|2022-01-15 20:05:10|1667.4|1651.4|1667.5|1651.5|1667.5|1651.5|1667.4|1651.4|4
1642277120000|2022-01-15 20:05:20|1667.24|1651.24|1667.5|1651.5|1667.59|1651.59|1667.18|1651.18|9
1642277130000|2022-01-15 20:05:30|1667.75|1651.75|1668.03|1652.03|1668.03|1652.03|1667.5|1651.5|5
1642277140000|2022-01-15 20:05:40|1668|1652|1668.33|1652.33|1668.65|1652.65|1668|1652|7
1642277150000|2022-01-15 20:05:50|1668.5|1652.5|1668.25|1652.25|1668.5|1652.5|1668.15|1652.15|4
1642277160000|2022-01-15 20:06:00|1668.15|1652.15|1668.25|1652.25|1668.25|1652.25|1668.15|1652.15|8
1642277170000|2022-01-15 20:06:10|1668.1|1652.1|1668.2|1652.2|1668.2|1652.2|1668|1652|6
1642277180000|2022-01-15 20:06:20|1668.1|1652.1|1668.1|1652.1|1668.1|1652.1|1668|1652|3
1642277190000|2022-01-15 20:06:30|1668|1652|1668.15|1652.15|1668.15|1652.15|1668|1652|8
1642277200000|2022-01-15 20:06:40|1668.1|1652.1|1668|1652|1668.1|1652.1|1668|1652|4
1642277210000|2022-01-15 20:06:50|1668.06|1652.06|1668.61|1652.61|1668.8|1652.8|1667.75|1651.75|10
1642277220000|2022-01-15 20:07:00|1668.5|1652.5|1668.18|1652.18|1668.5|1652.5|1668.18|1652.18|2
1642277230000|2022-01-15 20:07:10|1668.1|1652.1|1668.1|1652.1|1668.1|1652.1|1668.1|1652.1|1
1642277240000|2022-01-15 20:07:20|1667.96|1651.96|1663.89|1647.89|1667.96|1651.96|1663|1647|7
1642277250000|2022-01-15 20:07:30|1662.81|1646.81|1662.75|1646.75|1663.15|1647.15|1662.75|1646.75|8
1642277260000|2022-01-15 20:07:40|1662.5|1646.5|1662.54|1646.54|1662.85|1646.85|1662.5|1646.5|4
1642277270000|2022-01-15 20:07:50|1662.35|1646.35|1662.25|1646.25|1662.35|1646.35|1662.25|1646.25|2
1642277280000|2022-01-15 20:08:00|1661.75|1645.75|1661.5|1645.5|1661.75|1645.75|1661.5|1645.5|2
1642277290000|2022-01-15 20:08:10|1661.3|1645.3|1661.3|1645.3|1661.3|1645.3|1661.3|1645.3|1
1642277310000|2022-01-15 20:08:30|1661.4|1645.4|1661.4|1645.4|1661.4|1645.4|1661.4|1645.4|1
1642277320000|2022-01-15 20:08:40|1661.2|1645.2|1661.5|1645.5|1661.61|1645.61|1661|1645|4
1642277330000|2022-01-15 20:08:50|1661.34|1645.34|1662.45|1646.45|1663|1647|1661.34|1645.34|12
1642277340000|2022-01-15 20:09:00|1662.1|1646.1|1662.4|1646.4|1662.4|1646.4|1662.1|1646.1|6
1642277350000|2022-01-15 20:09:10|1662.15|1646.15|1662|1646|1662.65|1646.65|1662|1646|6
1642277360000|2022-01-15 20:09:20|1661.75|1645.75|1661.5|1645.5|1662|1646|1661.5|1645.5|3
1642277390000|2022-01-15 20:09:50|1661.4|1645.4|1662.27|1646.27|1662.27|1646.27|1661.4|1645.4|7
1642277400000|2022-01-15 20:10:00|1662.08|1646.08|1661.5|1645.5|1662.3|1646.3|1661.5|1645.5|6
1642277410000|2022-01-15 20:10:10|1661.72|1645.72|1661.5|1645.5|1661.72|1645.72|1661.5|1645.5|2
1642277420000|2022-01-15 20:10:20|1661.53|1645.53|1661.5|1645.5|1661.53|1645.53|1661.5|1645.5|2
1642277430000|2022-01-15 20:10:30|1661.55|1645.55|1661.5|1645.5|1661.55|1645.55|1661.5|1645.5|2
1642277440000|2022-01-15 20:10:40|1661.55|1645.55|1661.5|1645.5|1661.55|1645.55|1661.5|1645.5|2
1642277460000|2022-01-15 20:11:00|1661.58|1645.58|1661.5|1645.5|1661.58|1645.58|1661.5|1645.5|4
1642277470000|2022-01-15 20:11:10|1661.72|1645.72|1662|1646|1662|1646|1661.5|1645.5|3
1642277480000|2022-01-15 20:11:20|1662.13|1646.13|1662|1646|1662.5|1646.5|1662|1646|4
1642277500000|2022-01-15 20:11:40|1662.25|1646.25|1662.25|1646.25|1662.25|1646.25|1662.25|1646.25|1
1642277510000|2022-01-15 20:11:50|1662|1646|1661.3|1645.3|1662|1646|1660.92|1644.92|12
1642277520000|2022-01-15 20:12:00|1661.24|1645.24|1661.4|1645.4|1661.4|1645.4|1661.17|1645.17|3
1642277530000|2022-01-15 20:12:10|1661.17|1645.17|1661.17|1645.17|1661.17|1645.17|1661.17|1645.17|1
1642277560000|2022-01-15 20:12:40|1661.3|1645.3|1661.17|1645.17|1661.3|1645.3|1661.17|1645.17|3
1642277580000|2022-01-15 20:13:00|1661.24|1645.24|1661.4|1645.4|1661.5|1645.5|1661.24|1645.24|6
1642277590000|2022-01-15 20:13:10|1661.25|1645.25|1661.17|1645.17|1661.25|1645.25|1661.09|1645.09|4
1642277600000|2022-01-15 20:13:20|1661.3|1645.3|1661.3|1645.3|1661.3|1645.3|1661.3|1645.3|1
1642277620000|2022-01-15 20:13:40|1661.17|1645.17|1661.17|1645.17|1661.17|1645.17|1661.17|1645.17|1
1642277630000|2022-01-15 20:13:50|1661.5|1645.5|1662|1646|1662|1646|1661.5|1645.5|2
1642277640000|2022-01-15 20:14:00|1661.88|1645.88|1662|1646|1662|1646|1661.88|1645.88|2
1642277650000|2022-01-15 20:14:10|1662.35|1646.35|1662.07|1646.07|1662.35|1646.35|1662.07|1646.07|2
1642277670000|2022-01-15 20:14:30|1662.45|1646.45|1662.18|1646.18|1662.45|1646.45|1662.18|1646.18|2
1642277700000|2022-01-15 20:15:00|1662.5|1646.5|1662.88|1646.88|1663|1647|1662.5|1646.5|7
1642277710000|2022-01-15 20:15:10|1662.5|1646.5|1662.5|1646.5|1662.5|1646.5|1662.5|1646.5|1
1642277720000|2022-01-15 20:15:20|1662.79|1646.79|1662.72|1646.72|1662.79|1646.79|1662.72|1646.72|3
1642277730000|2022-01-15 20:15:30|1663|1647|1663|1647|1663|1647|1663|1647|1
1642277740000|2022-01-15 20:15:40|1663.19|1647.19|1663.07|1647.07|1663.19|1647.19|1663.07|1647.07|2
1642277750000|2022-01-15 20:15:50|1663.19|1647.19|1662.94|1646.94|1663.19|1647.19|1662.94|1646.94|2
1642277770000|2022-01-15 20:16:10|1663.07|1647.07|1663.07|1647.07|1663.07|1647.07|1663.07|1647.07|1
1642277780000|2022-01-15 20:16:20|1662.69|1646.69|1662.69|1646.69|1662.69|1646.69|1662.54|1646.54|3
1642277790000|2022-01-15 20:16:30|1662.19|1646.19|1662.19|1646.19|1662.19|1646.19|1662.19|1646.19|1
1642277810000|2022-01-15 20:16:50|1662.41|1646.41|1662.41|1646.41|1662.41|1646.41|1662.41|1646.41|1
1642277820000|2022-01-15 20:17:00|1662.19|1646.19|1662.19|1646.19|1662.19|1646.19|1662.19|1646.19|1
1642277830000|2022-01-15 20:17:10|1662.44|1646.44|1662.44|1646.44|1662.44|1646.44|1662.44|1646.44|1
1642277840000|2022-01-15 20:17:20|1661.75|1645.75|1661.5|1645.5|1661.9|1645.9|1661.5|1645.5|7
1642277850000|2022-01-15 20:17:30|1661.17|1645.17|1661.17|1645.17|1661.17|1645.17|1661.17|1645.17|1
1642277860000|2022-01-15 20:17:40|1661.43|1645.43|1661.43|1645.43|1661.43|1645.43|1661.43|1645.43|1
1642277870000|2022-01-15 20:17:50|1661.56|1645.56|1662.12|1646.12|1662.12|1646.12|1661.56|1645.56|8
1642277880000|2022-01-15 20:18:00|1662.06|1646.06|1662.45|1646.45|1662.45|1646.45|1662.06|1646.06|2
1642277900000|2022-01-15 20:18:20|1662.12|1646.12|1662.11|1646.11|1662.12|1646.12|1662.11|1646.11|2
1642277910000|2022-01-15 20:18:30|1662.12|1646.12|1662.12|1646.12|1662.12|1646.12|1662.11|1646.11|3
1642277920000|2022-01-15 20:18:40|1662.3|1646.3|1662.3|1646.3|1662.3|1646.3|1662.3|1646.3|1
1642277930000|2022-01-15 20:18:50|1662.12|1646.12|1662.36|1646.36|1662.36|1646.36|1662.12|1646.12|4
1642277940000|2022-01-15 20:19:00|1662.5|1646.5|1662.5|1646.5|1662.5|1646.5|1662.5|1646.5|1
1642277960000|2022-01-15 20:19:20|1662.45|1646.45|1662.45|1646.45|1662.45|1646.45|1662.45|1646.45|1
1642277970000|2022-01-15 20:19:30|1662.5|1646.5|1662.5|1646.5|1662.5|1646.5|1662.5|1646.5|1
1642277990000|2022-01-15 20:19:50|1662.75|1646.75|1663|1647|1663|1647|1662.75|1646.75|2
1642278010000|2022-01-15 20:20:10|1663.09|1647.09|1663.09|1647.09|1663.09|1647.09|1663.09|1647.09|1
1642278020000|2022-01-15 20:20:20|1662.59|1646.59|1663.09|1647.09|1663.09|1647.09|1662.59|1646.59|3
1642278030000|2022-01-15 20:20:30|1663.25|1647.25|1663.5|1647.5|1663.5|1647.5|1663.25|1647.25|3
1642278040000|2022-01-15 20:20:40|1664|1648|1664.72|1648.72|1664.72|1648.72|1664|1648|4
1642278050000|2022-01-15 20:20:50|1664.5|1648.5|1665|1649|1665|1649|1664.5|1648.5|3
1642278060000|2022-01-15 20:21:00|1665.05|1649.05|1664.77|1648.77|1665.05|1649.05|1664.55|1648.55|7
1642278070000|2022-01-15 20:21:10|1664.52|1648.52|1664.5|1648.5|1664.77|1648.77|1664.5|1648.5|4
1642278080000|2022-01-15 20:21:20|1664|1648|1664|1648|1664|1648|1664|1648|1
1642278110000|2022-01-15 20:21:50|1664.4|1648.4|1664.4|1648.4|1664.4|1648.4|1664|1648|3
1642278120000|2022-01-15 20:22:00|1664.41|1648.41|1664.5|1648.5|1664.5|1648.5|1664.41|1648.41|2
1642278140000|2022-01-15 20:22:20|1664.25|1648.25|1664.5|1648.5|1664.5|1648.5|1664.25|1648.25|2
1642278180000|2022-01-15 20:23:00|1664.32|1648.32|1664.45|1648.45|1664.45|1648.45|1664.32|1648.32|2
1642278200000|2022-01-15 20:23:20|1664.5|1648.5|1664.87|1648.87|1664.87|1648.87|1664.5|1648.5|4
1642278210000|2022-01-15 20:23:30|1664.5|1648.5|1664.87|1648.87|1664.87|1648.87|1664.5|1648.5|4
1642278220000|2022-01-15 20:23:40|1665.14|1649.14|1665.14|1649.14|1665.14|1649.14|1665.14|1649.14|1
1642278230000|2022-01-15 20:23:50|1665.23|1649.23|1664.87|1648.87|1665.23|1649.23|1664.87|1648.87|3
1642278240000|2022-01-15 20:24:00|1664.5|1648.5|1664.5|1648.5|1664.66|1648.66|1664.5|1648.5|3
1642278260000|2022-01-15 20:24:20|1664.4|1648.4|1664.4|1648.4|1664.4|1648.4|1664.4|1648.4|1
1642278270000|2022-01-15 20:24:30|1664.5|1648.5|1664.5|1648.5|1664.5|1648.5|1664.5|1648.5|1
1642278280000|2022-01-15 20:24:40|1664|1648|1664|1648|1664|1648|1664|1648|1
1642278300000|2022-01-15 20:25:00|1663.5|1647.5|1663.5|1647.5|1663.5|1647.5|1663.5|1647.5|1
1642278320000|2022-01-15 20:25:20|1663.79|1647.79|1663.79|1647.79|1663.79|1647.79|1663.5|1647.5|5
1642278330000|2022-01-15 20:25:30|1663.5|1647.5|1663.5|1647.5|1663.79|1647.79|1663.5|1647.5|3
1642278360000|2022-01-15 20:26:00|1663.45|1647.45|1663.45|1647.45|1663.45|1647.45|1663.45|1647.45|1
1642278370000|2022-01-15 20:26:10|1663.5|1647.5|1663.5|1647.5|1663.5|1647.5|1663.5|1647.5|1
1642278390000|2022-01-15 20:26:30|1663.65|1647.65|1663.5|1647.5|1663.65|1647.65|1663.5|1647.5|2
1642278430000|2022-01-15 20:27:10|1663.66|1647.66|1663.66|1647.66|1663.66|1647.66|1663.66|1647.66|1
1642278440000|2022-01-15 20:27:20|1663.5|1647.5|1663.28|1647.28|1663.5|1647.5|1663.28|1647.28|4
1642278460000|2022-01-15 20:27:40|1663.5|1647.5|1664.32|1648.32|1664.36|1648.36|1663.5|1647.5|5
1642278470000|2022-01-15 20:27:50|1664.5|1648.5|1664.5|1648.5|1664.5|1648.5|1664.5|1648.5|1
1642278480000|2022-01-15 20:28:00|1664.54|1648.54|1664.59|1648.59|1664.59|1648.59|1664.5|1648.5|5
1642278490000|2022-01-15 20:28:10|1664.71|1648.71|1664.61|1648.61|1664.71|1648.71|1664.5|1648.5|7
1642278500000|2022-01-15 20:28:20|1664.71|1648.71|1664.71|1648.71|1665.45|1649.45|1664.71|1648.71|6
1642278510000|2022-01-15 20:28:30|1664.61|1648.61|1664.1|1648.1|1664.61|1648.61|1664.1|1648.1|4
1642278520000|2022-01-15 20:28:40|1664.16|1648.16|1664.18|1648.18|1664.18|1648.18|1663.79|1647.79|4
1642278530000|2022-01-15 20:28:50|1663.8|1647.8|1664.18|1648.18|1664.18|1648.18|1663.8|1647.8|6
1642278540000|2022-01-15 20:29:00|1664.3|1648.3|1664.16|1648.16|1664.3|1648.3|1664.16|1648.16|3
1642278550000|2022-01-15 20:29:10|1664.29|1648.29|1663.5|1647.5|1664.29|1648.29|1663.5|1647.5|3
1642278560000|2022-01-15 20:29:20|1663.55|1647.55|1663.55|1647.55|1663.55|1647.55|1663.55|1647.55|1
1642278570000|2022-01-15 20:29:30|1663.42|1647.42|1663.42|1647.42|1663.5|1647.5|1663.42|1647.42|9
1642278580000|2022-01-15 20:29:40|1663.5|1647.5|1663.42|1647.42|1663.5|1647.5|1663.42|1647.42|2
1642278600000|2022-01-15 20:30:00|1663.37|1647.37|1663.37|1647.37|1663.37|1647.37|1663.37|1647.37|1
1642278620000|2022-01-15 20:30:20|1663.34|1647.34|1663.25|1647.25|1663.37|1647.37|1663.25|1647.25|3
1642278630000|2022-01-15 20:30:30|1663.5|1647.5|1663.5|1647.5|1663.75|1647.75|1663.48|1647.48|6
1642278660000|2022-01-15 20:31:00|1663.49|1647.49|1664.5|1648.5|1664.5|1648.5|1663.45|1647.45|6
1642278670000|2022-01-15 20:31:10|1664.08|1648.08|1663.58|1647.58|1664.08|1648.08|1663.58|1647.58|2
1642278690000|2022-01-15 20:31:30|1663.98|1647.98|1663.58|1647.58|1664.08|1648.08|1663.58|1647.58|6
1642278700000|2022-01-15 20:31:40|1663.98|1647.98|1663.98|1647.98|1663.98|1647.98|1663.58|1647.58|3
1642278710000|2022-01-15 20:31:50|1663.58|1647.58|1663.98|1647.98|1663.98|1647.98|1663.58|1647.58|4
1642278720000|2022-01-15 20:32:00|1664.2|1648.2|1664.2|1648.2|1664.2|1648.2|1664.2|1648.2|1
1642278730000|2022-01-15 20:32:10|1664.4|1648.4|1664.1|1648.1|1664.5|1648.5|1664.1|1648.1|6
1642278750000|2022-01-15 20:32:30|1664.4|1648.4|1664.22|1648.22|1664.4|1648.4|1664.22|1648.22|2
1642278760000|2022-01-15 20:32:40|1664|1648|1664.22|1648.22|1664.22|1648.22|1664|1648|4
1642278770000|2022-01-15 20:32:50|1664|1648|1664|1648|1664|1648|1664|1648|1
1642278780000|2022-01-15 20:33:00|1664.5|1648.5|1664.22|1648.22|1664.5|1648.5|1664.22|1648.22|2
1642278790000|2022-01-15 20:33:10|1664|1648|1663.5|1647.5|1664|1648|1663.5|1647.5|2
1642278810000|2022-01-15 20:33:30|1664|1648|1664.22|1648.22|1664.25|1648.25|1664|1648|3
1642278850000|2022-01-15 20:34:10|1664|1648|1663.5|1647.5|1664|1648|1663.45|1647.45|3
1642278870000|2022-01-15 20:34:30|1663.4|1647.4|1663.5|1647.5|1663.5|1647.5|1663.4|1647.4|2
1642278880000|2022-01-15 20:34:40|1663|1647|1662.88|1646.88|1663|1647|1662.5|1646.5|3
1642278900000|2022-01-15 20:35:00|1662.75|1646.75|1662.75|1646.75|1662.75|1646.75|1662.75|1646.75|1
1642278910000|2022-01-15 20:35:10|1662.5|1646.5|1662.9|1646.9|1662.9|1646.9|1662.5|1646.5|5
1642278930000|2022-01-15 20:35:30|1663|1647|1663.1|1647.1|1663.35|1647.35|1663|1647|7
1642278950000|2022-01-15 20:35:50|1663.3|1647.3|1663.3|1647.3|1663.3|1647.3|1663.3|1647.3|1
1642278960000|2022-01-15 20:36:00|1663.1|1647.1|1663.3|1647.3|1663.3|1647.3|1663.1|1647.1|2
1642278970000|2022-01-15 20:36:10|1663.1|1647.1|1662.6|1646.6|1663.1|1647.1|1662.6|1646.6|3
1642278980000|2022-01-15 20:36:20|1662.5|1646.5|1662.5|1646.5|1662.5|1646.5|1662.5|1646.5|1
1642278990000|2022-01-15 20:36:30|1662.6|1646.6|1662.6|1646.6|1662.6|1646.6|1662.53|1646.53|5
1642279000000|2022-01-15 20:36:40|1662.3|1646.3|1662.5|1646.5|1662.5|1646.5|1662.3|1646.3|3
1642279010000|2022-01-15 20:36:50|1662|1646|1661.5|1645.5|1662|1646|1661.5|1645.5|2
1642279030000|2022-01-15 20:37:10|1661.53|1645.53|1661.39|1645.39|1661.53|1645.53|1661.39|1645.39|3
1642279040000|2022-01-15 20:37:20|1661.5|1645.5|1661.44|1645.44|1661.5|1645.5|1661.31|1645.31|6
1642279050000|2022-01-15 20:37:30|1661.5|1645.5|1661.5|1645.5|1661.5|1645.5|1661.44|1645.44|3
1642279090000|2022-01-15 20:38:10|1662|1646|1662.5|1646.5|1662.5|1646.5|1662|1646|4
1642279140000|2022-01-15 20:39:00|1662.41|1646.41|1662.41|1646.41|1662.41|1646.41|1662.41|1646.41|1
1642279160000|2022-01-15 20:39:20|1662.5|1646.5|1662.5|1646.5|1662.5|1646.5|1662.48|1646.48|3
1642279170000|2022-01-15 20:39:30|1662.41|1646.41|1662.5|1646.5|1662.5|1646.5|1662.41|1646.41|2
1642279180000|2022-01-15 20:39:40|1662.6|1646.6|1662.6|1646.6|1662.6|1646.6|1662.6|1646.6|1
1642279190000|2022-01-15 20:39:50|1662.68|1646.68|1662.68|1646.68|1662.68|1646.68|1662.68|1646.68|1
1642279200000|2022-01-15 20:40:00|1662.72|1646.72|1662.89|1646.89|1662.89|1646.89|1662.68|1646.68|4
1642279210000|2022-01-15 20:40:10|1662.7|1646.7|1662.5|1646.5|1662.7|1646.7|1662.5|1646.5|2
1642279230000|2022-01-15 20:40:30|1662.43|1646.43|1662.43|1646.43|1662.43|1646.43|1662.43|1646.43|1
1642279240000|2022-01-15 20:40:40|1662.5|1646.5|1662.5|1646.5|1662.5|1646.5|1662.5|1646.5|1
1642279260000|2022-01-15 20:41:00|1662.41|1646.41|1662.41|1646.41|1662.41|1646.41|1662.41|1646.41|1
1642279270000|2022-01-15 20:41:10|1662.5|1646.5|1662.41|1646.41|1662.5|1646.5|1662.41|1646.41|2
1642279280000|2022-01-15 20:41:20|1662.39|1646.39|1662.5|1646.5|1662.5|1646.5|1662.39|1646.39|2
1642279300000|2022-01-15 20:41:40|1662.35|1646.35|1662.5|1646.5|1662.5|1646.5|1662.35|1646.35|3
1642279310000|2022-01-15 20:41:50|1662.43|1646.43|1662.5|1646.5|1662.5|1646.5|1662.3|1646.3|3
1642279320000|2022-01-15 20:42:00|1662.44|1646.44|1662.5|1646.5|1662.5|1646.5|1662.44|1646.44|2
1642279380000|2022-01-15 20:43:00|1662.46|1646.46|1662.46|1646.46|1662.46|1646.46|1662.46|1646.46|1
1642279390000|2022-01-15 20:43:10|1662.55|1646.55|1662.5|1646.5|1662.55|1646.55|1662.5|1646.5|2
1642279420000|2022-01-15 20:43:40|1662.41|1646.41|1662.41|1646.41|1662.41|1646.41|1662.41|1646.41|1
1642279430000|2022-01-15 20:43:50|1662.5|1646.5|1662.5|1646.5|1662.5|1646.5|1662.5|1646.5|1
1642279440000|2022-01-15 20:44:00|1662.4|1646.4|1661.58|1645.58|1662.5|1646.5|1661.58|1645.58|4
1642279450000|2022-01-15 20:44:10|1661.5|1645.5|1661.34|1645.34|1661.5|1645.5|1661.34|1645.34|4
1642279460000|2022-01-15 20:44:20|1661.5|1645.5|1661.34|1645.34|1661.5|1645.5|1661.34|1645.34|2
1642279470000|2022-01-15 20:44:30|1661.5|1645.5|1661.34|1645.34|1661.5|1645.5|1661.34|1645.34|2
1642279480000|2022-01-15 20:44:40|1661.5|1645.5|1662.14|1646.14|1662.2|1646.2|1661.5|1645.5|5
1642279490000|2022-01-15 20:44:50|1661.92|1645.92|1662.5|1646.5|1662.5|1646.5|1661.92|1645.92|7
1642279500000|2022-01-15 20:45:00|1662.29|1646.29|1662.5|1646.5|1662.5|1646.5|1662.29|1646.29|4
1642279510000|2022-01-15 20:45:10|1662.84|1646.84|1662.73|1646.73|1662.84|1646.84|1662.67|1646.67|3
1642279520000|2022-01-15 20:45:20|1662.6|1646.6|1662.5|1646.5|1662.6|1646.6|1662.5|1646.5|2
1642279530000|2022-01-15 20:45:30|1662.55|1646.55|1662.55|1646.55|1662.55|1646.55|1662.55|1646.55|1
1642279540000|2022-01-15 20:45:40|1662.64|1646.64|1662.55|1646.55|1662.64|1646.64|1662.55|1646.55|2
1642279550000|2022-01-15 20:45:50|1662.5|1646.5|1662.5|1646.5|1662.5|1646.5|1662.5|1646.5|1
1642279560000|2022-01-15 20:46:00|1662|1646|1662|1646|1662|1646|1662|1646|1
1642279570000|2022-01-15 20:46:10|1661.5|1645.5|1661.5|1645.5|1661.5|1645.5|1661.5|1645.5|1
1642279590000|2022-01-15 20:46:30|1662|1646|1662.5|1646.5|1662.5|1646.5|1662|1646|5
1642279600000|2022-01-15 20:46:40|1662.41|1646.41|1662.5|1646.5|1662.5|1646.5|1662.41|1646.41|2
1642279610000|2022-01-15 20:46:50|1662.4|1646.4|1662.4|1646.4|1662.4|1646.4|1662.4|1646.4|1
1642279620000|2022-01-15 20:47:00|1662.5|1646.5|1662.15|1646.15|1662.5|1646.5|1662.15|1646.15|2
1642279630000|2022-01-15 20:47:10|1661.65|1645.65|1661.5|1645.5|1661.65|1645.65|1661.5|1645.5|2
1642279640000|2022-01-15 20:47:20|1662|1646|1662.5|1646.5|1662.5|1646.5|1662|1646|2
1642279650000|2022-01-15 20:47:30|1662.22|1646.22|1662.22|1646.22|1662.22|1646.22|1662.22|1646.22|1
1642279670000|2022-01-15 20:47:50|1662.5|1646.5|1662.5|1646.5|1662.5|1646.5|1662.5|1646.5|1
1642279690000|2022-01-15 20:48:10|1662.67|1646.67|1662.67|1646.67|1662.67|1646.67|1662.67|1646.67|1
1642279700000|2022-01-15 20:48:20|1662.55|1646.55|1662.48|1646.48|1662.55|1646.55|1662.48|1646.48|2
1642279710000|2022-01-15 20:48:30|1662.5|1646.5|1662.48|1646.48|1662.5|1646.5|1662.48|1646.48|2
1642279730000|2022-01-15 20:48:50|1662.5|1646.5|1662.48|1646.48|1662.5|1646.5|1662.48|1646.48|2
1642279740000|2022-01-15 20:49:00|1662.5|1646.5|1662.5|1646.5|1662.5|1646.5|1662.5|1646.5|1
1642279750000|2022-01-15 20:49:10|1662.65|1646.65|1662.5|1646.5|1662.65|1646.65|1662.5|1646.5|2
1642279780000|2022-01-15 20:49:40|1662.34|1646.34|1662.34|1646.34|1662.34|1646.34|1662.34|1646.34|1
1642279790000|2022-01-15 20:49:50|1662.44|1646.44|1662.44|1646.44|1662.44|1646.44|1662.34|1646.34|5
1642279800000|2022-01-15 20:50:00|1662.34|1646.34|1662.38|1646.38|1662.51|1646.51|1662.34|1646.34|6
1642279850000|2022-01-15 20:50:50|1662.47|1646.47|1662.47|1646.47|1662.47|1646.47|1662.38|1646.38|3
1642279860000|2022-01-15 20:51:00|1662.63|1646.63|1662.22|1646.22|1662.78|1646.78|1662.22|1646.22|6
1642279870000|2022-01-15 20:51:10|1662|1646|1662.1|1646.1|1662.22|1646.22|1662|1646|5
1642279880000|2022-01-15 20:51:20|1662|1646|1662.1|1646.1|1662.1|1646.1|1662|1646|2
1642279890000|2022-01-15 20:51:30|1662|1646|1662|1646|1662|1646|1662|1646|1
1642279920000|2022-01-15 20:52:00|1661.5|1645.5|1661.5|1645.5|1661.5|1645.5|1661.5|1645.5|1
1642279930000|2022-01-15 20:52:10|1661.6|1645.6|1661.5|1645.5|1661.6|1645.6|1661.5|1645.5|2
1642280010000|2022-01-15 20:53:30|1661.35|1645.35|1661.35|1645.35|1661.35|1645.35|1661.35|1645.35|1
1642280030000|2022-01-15 20:53:50|1661.5|1645.5|1661.5|1645.5|1661.5|1645.5|1661.5|1645.5|1
1642280040000|2022-01-15 20:54:00|1661.35|1645.35|1661.35|1645.35|1661.35|1645.35|1661.35|1645.35|1
1642280050000|2022-01-15 20:54:10|1661.45|1645.45|1661.5|1645.5|1661.5|1645.5|1661.4|1645.4|5
1642280060000|2022-01-15 20:54:20|1661.56|1645.56|1661.5|1645.5|1661.56|1645.56|1661.5|1645.5|2
1642280070000|2022-01-15 20:54:30|1661.25|1645.25|1661.35|1645.35|1661.35|1645.35|1661.18|1645.18|3
1642280080000|2022-01-15 20:54:40|1661|1645|1661|1645|1661|1645|1661|1645|1
1642280100000|2022-01-15 20:55:00|1661.17|1645.17|1661.53|1645.53|1661.54|1645.54|1661.17|1645.17|6
1642280110000|2022-01-15 20:55:10|1661.79|1645.79|1661.79|1645.79|1661.79|1645.79|1661.79|1645.79|1
1642280120000|2022-01-15 20:55:20|1661.75|1645.75|1661.69|1645.69|1661.75|1645.75|1661.54|1645.54|4
1642280130000|2022-01-15 20:55:30|1661.62|1645.62|1661.54|1645.54|1661.66|1645.66|1661.52|1645.52|9
1642280140000|2022-01-15 20:55:40|1661.65|1645.65|1661.54|1645.54|1661.74|1645.74|1661.54|1645.54|3
1642280150000|2022-01-15 20:55:50|1662|1646|1662|1646|1662|1646|1662|1646|1
1642280160000|2022-01-15 20:56:00|1661.51|1645.51|1661.81|1645.81|1661.81|1645.81|1661.51|1645.51|2
1642280170000|2022-01-15 20:56:10|1661.51|1645.51|1661.51|1645.51|1661.59|1645.59|1661.5|1645.5|4
1642280190000|2022-01-15 20:56:30|1661.5|1645.5|1661.51|1645.51|1661.51|1645.51|1661.5|1645.5|2
1642280200000|2022-01-15 20:56:40|1661.5|1645.5|1661.5|1645.5|1661.59|1645.59|1661.5|1645.5|5
1642280210000|2022-01-15 20:56:50|1661.51|1645.51|1662.5|1646.5|1662.5|1646.5|1661.51|1645.51|3
1642280220000|2022-01-15 20:57:00|1662.44|1646.44|1662.5|1646.5|1662.5|1646.5|1662.44|1646.44|2
1642280230000|2022-01-15 20:57:10|1662.3|1646.3|1662.5|1646.5|1662.5|1646.5|1662.3|1646.3|2
1642280250000|2022-01-15 20:57:30|1662.63|1646.63|1662.5|1646.5|1662.75|1646.75|1662.5|1646.5|6
1642280280000|2022-01-15 20:58:00|1662.66|1646.66|1662.66|1646.66|1662.66|1646.66|1662.66|1646.66|1
1642280290000|2022-01-15 20:58:10|1662.5|1646.5|1662.62|1646.62|1662.63|1646.63|1662.5|1646.5|3
1642280300000|2022-01-15 20:58:20|1662.5|1646.5|1662.5|1646.5|1662.5|1646.5|1662.5|1646.5|1
1642280310000|2022-01-15 20:58:30|1662.65|1646.65|1662.5|1646.5|1662.65|1646.65|1662.5|1646.5|2
1642280320000|2022-01-15 20:58:40|1662.4|1646.4|1662.4|1646.4|1662.4|1646.4|1662.4|1646.4|1
1642280330000|2022-01-15 20:58:50|1662.3|1646.3|1662|1646|1662.45|1646.45|1662|1646|5
1642280340000|2022-01-15 20:59:00|1661.5|1645.5|1661.5|1645.5|1661.5|1645.5|1661.44|1645.44|3
1642280350000|2022-01-15 20:59:10|1661.11|1645.11|1660.67|1644.67|1661.11|1645.11|1660.67|1644.67|2
1642280360000|2022-01-15 20:59:20|1660.97|1644.97|1661.5|1645.5|1661.5|1645.5|1660.97|1644.97|4
1642280370000|2022-01-15 20:59:30|1661.56|1645.56|1661.46|1645.46|1661.56|1645.56|1661.4|1645.4|4
1642280380000|2022-01-15 20:59:40|1661.5|1645.5|1665|1649|1665|1649|1661.5|1645.5|11
1642280390000|2022-01-15 20:59:50|1665.3|1649.3|1665|1649|1665.3|1649.3|1665|1649|2
1642280400000|2022-01-15 21:00:00|1664.88|1648.88|1662.26|1646.26|1664.88|1648.88|1661.94|1645.94|14
1642280410000|2022-01-15 21:00:10|1662.41|1646.41|1662.5|1646.5|1662.5|1646.5|1661.4|1645.4|11
1642280420000|2022-01-15 21:00:20|1662.19|1646.19|1662.31|1646.31|1662.53|1646.53|1662.19|1646.19|4
1642280430000|2022-01-15 21:00:30|1662.54|1646.54|1662.5|1646.5|1662.54|1646.54|1661.7|1645.7|5
1642280440000|2022-01-15 21:00:40|1662.2|1646.2|1662.2|1646.2|1662.2|1646.2|1662.2|1646.2|1
1642280450000|2022-01-15 21:00:50|1662|1646|1662|1646|1662|1646|1662|1646|1
1642280460000|2022-01-15 21:01:00|1662.25|1646.25|1662.45|1646.45|1662.45|1646.45|1661.75|1645.75|9
1642280470000|2022-01-15 21:01:10|1662.4|1646.4|1662.4|1646.4|1662.4|1646.4|1662.4|1646.4|1
1642280500000|2022-01-15 21:01:40|1662.9|1646.9|1662|1646|1662.9|1646.9|1662|1646|4
1642280520000|2022-01-15 21:02:00|1662.13|1646.13|1661.79|1645.79|1662.3|1646.3|1661.79|1645.79|8
1642280530000|2022-01-15 21:02:10|1662|1646|1662.5|1646.5|1662.5|1646.5|1661.5|1645.5|5
1642280550000|2022-01-15 21:02:30|1662.81|1646.81|1663.25|1647.25|1663.25|1647.25|1662.5|1646.5|3
1642280560000|2022-01-15 21:02:40|1663.5|1647.5|1663.5|1647.5|1663.5|1647.5|1663.5|1647.5|1
1642280570000|2022-01-15 21:02:50|1664.05|1648.05|1663.5|1647.5|1664.05|1648.05|1663.4|1647.4|7
1642280580000|2022-01-15 21:03:00|1663.48|1647.48|1663.48|1647.48|1663.48|1647.48|1663.48|1647.48|1
1642280590000|2022-01-15 21:03:10|1663.5|1647.5|1663.5|1647.5|1663.5|1647.5|1663.5|1647.5|1
1642280600000|2022-01-15 21:03:20|1663.53|1647.53|1664|1648|1664.05|1648.05|1663.53|1647.53|5
1642280610000|2022-01-15 21:03:30|1663.79|1647.79|1663.5|1647.5|1663.79|1647.79|1663.5|1647.5|2
1642280620000|2022-01-15 21:03:40|1663.79|1647.79|1663.9|1647.9|1664.25|1648.25|1663.5|1647.5|6
1642280630000|2022-01-15 21:03:50|1664|1648|1664|1648|1664|1648|1663.9|1647.9|5
1642280640000|2022-01-15 21:04:00|1664.5|1648.5|1664.5|1648.5|1665.2|1649.2|1664.5|1648.5|7
1642280650000|2022-01-15 21:04:10|1664.79|1648.79|1665.5|1649.5|1665.5|1649.5|1664.79|1648.79|4
1642280660000|2022-01-15 21:04:20|1665.72|1649.72|1665.5|1649.5|1666|1650|1665.5|1649.5|8
1642280680000|2022-01-15 21:04:40|1665.75|1649.75|1665.72|1649.72|1665.75|1649.75|1665.5|1649.5|4
1642280690000|2022-01-15 21:04:50|1665.5|1649.5|1665.5|1649.5|1665.72|1649.72|1665.5|1649.5|5
1642280710000|2022-01-15 21:05:10|1665.63|1649.63|1665.63|1649.63|1665.63|1649.63|1665.63|1649.63|1
1642280750000|2022-01-15 21:05:50|1666.56|1650.56|1666.2|1650.2|1666.56|1650.56|1666.2|1650.2|2
1642280760000|2022-01-15 21:06:00|1666.45|1650.45|1666.5|1650.5|1666.56|1650.56|1666.45|1650.45|8
1642280780000|2022-01-15 21:06:20|1666.3|1650.3|1666.3|1650.3|1666.3|1650.3|1666.3|1650.3|1
1642280790000|2022-01-15 21:06:30|1666.35|1650.35|1666.35|1650.35|1666.35|1650.35|1666.35|1650.35|1
1642280810000|2022-01-15 21:06:50|1666.4|1650.4|1666.4|1650.4|1666.4|1650.4|1666.4|1650.4|1
1642280840000|2022-01-15 21:07:20|1665.5|1649.5|1665.5|1649.5|1665.5|1649.5|1665.5|1649.5|1
1642280860000|2022-01-15 21:07:40|1665.58|1649.58|1665.5|1649.5|1665.58|1649.58|1665.5|1649.5|2
1642280870000|2022-01-15 21:07:50|1665.59|1649.59|1665.59|1649.59|1665.59|1649.59|1665.59|1649.59|1
1642280880000|2022-01-15 21:08:00|1665.5|1649.5|1665.5|1649.5|1665.5|1649.5|1665.5|1649.5|1
1642280890000|2022-01-15 21:08:10|1665.35|1649.35|1665.5|1649.5|1665.5|1649.5|1665.35|1649.35|2
1642280900000|2022-01-15 21:08:20|1665.61|1649.61|1665.61|1649.61|1665.61|1649.61|1665.61|1649.61|1
1642280930000|2022-01-15 21:08:50|1665.57|1649.57|1665.57|1649.57|1665.57|1649.57|1665.57|1649.57|1
1642280940000|2022-01-15 21:09:00|1665.35|1649.35|1665.72|1649.72|1666.12|1650.12|1665.35|1649.35|6
1642280970000|2022-01-15 21:09:30|1665.84|1649.84|1665.84|1649.84|1665.84|1649.84|1665.84|1649.84|1
1642280980000|2022-01-15 21:09:40|1665.97|1649.97|1666.3|1650.3|1666.3|1650.3|1665.97|1649.97|3
1642280990000|2022-01-15 21:09:50|1665.89|1649.89|1665.89|1649.89|1665.89|1649.89|1665.89|1649.89|1
1642281000000|2022-01-15 21:10:00|1666.04|1650.04|1666.4|1650.4|1666.43|1650.43|1665.99|1649.99|5
1642281010000|2022-01-15 21:10:10|1666.33|1650.33|1666.33|1650.33|1666.33|1650.33|1665.99|1649.99|3
1642281020000|2022-01-15 21:10:20|1666.09|1650.09|1666.61|1650.61|1666.61|1650.61|1666.09|1650.09|3
1642281030000|2022-01-15 21:10:30|1666.85|1650.85|1667.11|1651.11|1667.35|1651.35|1666.85|1650.85|5
1642281040000|2022-01-15 21:10:40|1667.1|1651.1|1667.01|1651.01|1667.1|1651.1|1667|1651|3
1642281060000|2022-01-15 21:11:00|1666.76|1650.76|1666.76|1650.76|1666.76|1650.76|1666.76|1650.76|1
1642281090000|2022-01-15 21:11:30|1666.91|1650.91|1667.15|1651.15|1667.15|1651.15|1666.91|1650.91|2
1642281100000|2022-01-15 21:11:40|1667.3|1651.3|1667.3|1651.3|1667.3|1651.3|1667.3|1651.3|1
1642281120000|2022-01-15 21:12:00|1667.15|1651.15|1667.32|1651.32|1667.32|1651.32|1667.15|1651.15|3
1642281140000|2022-01-15 21:12:20|1667.4|1651.4|1667.4|1651.4|1667.4|1651.4|1667.4|1651.4|1
1642281150000|2022-01-15 21:12:30|1667.34|1651.34|1667.34|1651.34|1667.34|1651.34|1667.34|1651.34|1
1642281160000|2022-01-15 21:12:40|1667.44|1651.44|1667.44|1651.44|1667.44|1651.44|1667.44|1651.44|1
1642281170000|2022-01-15 21:12:50|1667.35|1651.35|1666.8|1650.8|1667.35|1651.35|1666.8|1650.8|5
1642281180000|2022-01-15 21:13:00|1666.83|1650.83|1666.7|1650.7|1666.83|1650.83|1666.7|1650.7|3
1642281190000|2022-01-15 21:13:10|1666.75|1650.75|1666.75|1650.75|1666.75|1650.75|1666.75|1650.75|1
1642281200000|2022-01-15 21:13:20|1666.7|1650.7|1666.8|1650.8|1666.8|1650.8|1666.7|1650.7|7
1642281240000|2022-01-15 21:14:00|1666.91|1650.91|1666.91|1650.91|1666.91|1650.91|1666.91|1650.91|1
1642281270000|2022-01-15 21:14:30|1666.8|1650.8|1666.8|1650.8|1666.8|1650.8|1666.8|1650.8|1
1642281300000|2022-01-15 21:15:00|1666.65|1650.65|1666.65|1650.65|1666.65|1650.65|1666.65|1650.65|1
1642281310000|2022-01-15 21:15:10|1666.77|1650.77|1666.65|1650.65|1666.77|1650.77|1666.65|1650.65|2
1642281320000|2022-01-15 21:15:20|1666.8|1650.8|1667.42|1651.42|1667.42|1651.42|1666.8|1650.8|3
1642281330000|2022-01-15 21:15:30|1667.5|1651.5|1668.8|1652.8|1669.1|1653.1|1667.5|1651.5|13
1642281340000|2022-01-15 21:15:40|1669.1|1653.1|1669.25|1653.25|1669.25|1653.25|1669.1|1653.1|2
1642281360000|2022-01-15 21:16:00|1668.8|1652.8|1668.8|1652.8|1668.8|1652.8|1668.8|1652.8|1
1642281370000|2022-01-15 21:16:10|1668.95|1652.95|1669.2|1653.2|1669.2|1653.2|1668.95|1652.95|2
1642281380000|2022-01-15 21:16:20|1668.95|1652.95|1668.61|1652.61|1668.95|1652.95|1668.5|1652.5|3
1642281390000|2022-01-15 21:16:30|1668.8|1652.8|1668.8|1652.8|1668.8|1652.8|1668.8|1652.8|1
1642281400000|2022-01-15 21:16:40|1668.61|1652.61|1668.61|1652.61|1668.8|1652.8|1668.61|1652.61|3
1642281410000|2022-01-15 21:16:50|1668.8|1652.8|1668.8|1652.8|1668.8|1652.8|1668.61|1652.61|7
1642281420000|2022-01-15 21:17:00|1668.61|1652.61|1668.8|1652.8|1668.82|1652.82|1668.61|1652.61|4
1642281430000|2022-01-15 21:17:10|1668.5|1652.5|1668.8|1652.8|1668.8|1652.8|1668.5|1652.5|4
1642281440000|2022-01-15 21:17:20|1668.61|1652.61|1668.95|1652.95|1668.95|1652.95|1668.61|1652.61|3
1642281450000|2022-01-15 21:17:30|1668.8|1652.8|1668.5|1652.5|1668.8|1652.8|1668.5|1652.5|6
1642281460000|2022-01-15 21:17:40|1668.61|1652.61|1668.5|1652.5|1668.61|1652.61|1668.5|1652.5|4
1642281480000|2022-01-15 21:18:00|1668.25|1652.25|1668.61|1652.61|1668.61|1652.61|1668.25|1652.25|6
1642281490000|2022-01-15 21:18:10|1668.5|1652.5|1668.5|1652.5|1668.5|1652.5|1668.5|1652.5|1
1642281510000|2022-01-15 21:18:30|1668.09|1652.09|1668.09|1652.09|1668.09|1652.09|1668.09|1652.09|1
1642281530000|2022-01-15 21:18:50|1668.2|1652.2|1668.09|1652.09|1668.2|1652.2|1668.09|1652.09|3
1642281540000|2022-01-15 21:19:00|1667.84|1651.84|1667.5|1651.5|1668.09|1652.09|1667.5|1651.5|5
1642281580000|2022-01-15 21:19:40|1667.4|1651.4|1667.4|1651.4|1667.4|1651.4|1667.4|1651.4|1
1642281590000|2022-01-15 21:19:50|1667.5|1651.5|1667.7|1651.7|1667.7|1651.7|1667.5|1651.5|3
1642281600000|2022-01-15 21:20:00|1667.65|1651.65|1667.5|1651.5|1667.65|1651.65|1667.5|1651.5|2
1642281610000|2022-01-15 21:20:10|1667.53|1651.53|1666.69|1650.69|1667.53|1651.53|1666.69|1650.69|6
1642281620000|2022-01-15 21:20:20|1666.5|1650.5|1666.46|1650.46|1666.59|1650.59|1666.43|1650.43|6
1642281630000|2022-01-15 21:20:30|1666.23|1650.23|1666.23|1650.23|1666.23|1650.23|1666.23|1650.23|1
1642281640000|2022-01-15 21:20:40|1665.88|1649.88|1665.73|1649.73|1665.88|1649.88|1665.73|1649.73|2
1642281650000|2022-01-15 21:20:50|1665.61|1649.61|1665.73|1649.73|1665.73|1649.73|1665.61|1649.61|2
1642281660000|2022-01-15 21:21:00|1665.88|1649.88|1665.75|1649.75|1665.88|1649.88|1665.68|1649.68|3
1642281680000|2022-01-15 21:21:20|1665.65|1649.65|1665.65|1649.65|1665.65|1649.65|1665.65|1649.65|1
1642281700000|2022-01-15 21:21:40|1666.15|1650.15|1666.35|1650.35|1666.35|1650.35|1665.8|1649.8|4
1642281710000|2022-01-15 21:21:50|1666.5|1650.5|1666.5|1650.5|1666.5|1650.5|1666.5|1650.5|1
1642281720000|2022-01-15 21:22:00|1666.15|1650.15|1666.15|1650.15|1666.15|1650.15|1666.15|1650.15|1
1642281740000|2022-01-15 21:22:20|1666.5|1650.5|1666.5|1650.5|1666.5|1650.5|1666.5|1650.5|1
1642281750000|2022-01-15 21:22:30|1665.95|1649.95|1666.5|1650.5|1666.5|1650.5|1665.95|1649.95|3
1642281780000|2022-01-15 21:23:00|1666|1650|1665.7|1649.7|1666|1650|1665.7|1649.7|2
1642281790000|2022-01-15 21:23:10|1666.3|1650.3|1666.5|1650.5|1666.5|1650.5|1666.3|1650.3|2
1642281800000|2022-01-15 21:23:20|1666.65|1650.65|1667.44|1651.44|1667.44|1651.44|1666.65|1650.65|3
1642281810000|2022-01-15 21:23:30|1667.25|1651.25|1667.13|1651.13|1667.5|1651.5|1667|1651|6
1642281820000|2022-01-15 21:23:40|1667|1651|1666.5|1650.5|1667.06|1651.06|1666.5|1650.5|6
1642281830000|2022-01-15 21:23:50|1666.45|1650.45|1666.45|1650.45|1666.45|1650.45|1666.45|1650.45|1
1642281840000|2022-01-15 21:24:00|1666.5|1650.5|1667.03|1651.03|1667.03|1651.03|1666.5|1650.5|3
1642281850000|2022-01-15 21:24:10|1667.11|1651.11|1667.45|1651.45|1667.48|1651.48|1667.11|1651.11|4
1642281870000|2022-01-15 21:24:30|1667.5|1651.5|1667.5|1651.5|1667.5|1651.5|1667.5|1651.5|1
1642281930000|2022-01-15 21:25:30|1667|1651|1666.5|1650.5|1667|1651|1666.5|1650.5|2
1642281940000|2022-01-15 21:25:40|1666.1|1650.1|1665.5|1649.5|1666.2|1650.2|1665|1649|7
1642281950000|2022-01-15 21:25:50|1665.25|1649.25|1665.15|1649.15|1665.25|1649.25|1665|1649|3
1642281960000|2022-01-15 21:26:00|1665.4|1649.4|1666.05|1650.05|1666.05|1650.05|1665.4|1649.4|3
1642281970000|2022-01-15 21:26:10|1666.09|1650.09|1666.09|1650.09|1666.09|1650.09|1666.09|1650.09|1
1642281980000|2022-01-15 21:26:20|1665.81|1649.81|1666.09|1650.09|1666.09|1650.09|1665.81|1649.81|2
1642281990000|2022-01-15 21:26:30|1665.72|1649.72|1665.45|1649.45|1665.72|1649.72|1665.45|1649.45|3
1642282000000|2022-01-15 21:26:40|1665.1|1649.1|1665|1649|1665.1|1649.1|1665|1649|2
1642282020000|2022-01-15 21:27:00|1665.2|1649.2|1665.2|1649.2|1665.2|1649.2|1665.2|1649.2|1
1642282030000|2022-01-15 21:27:10|1664.99|1648.99|1665.2|1649.2|1665.2|1649.2|1664.99|1648.99|2
1642282040000|2022-01-15 21:27:20|1665.45|1649.45|1665.82|1649.82|1665.82|1649.82|1665.45|1649.45|12
1642282050000|2022-01-15 21:27:30|1665.62|1649.62|1665.31|1649.31|1665.62|1649.62|1665.3|1649.3|5
1642282060000|2022-01-15 21:27:40|1665.51|1649.51|1665.47|1649.47|1665.51|1649.51|1665.45|1649.45|3
1642282070000|2022-01-15 21:27:50|1665.52|1649.52|1665.52|1649.52|1665.52|1649.52|1665.52|1649.52|1
1642282080000|2022-01-15 21:28:00|1665.69|1649.69|1665.52|1649.52|1665.69|1649.69|1665.52|1649.52|2
1642282110000|2022-01-15 21:28:30|1665.92|1649.92|1666.45|1650.45|1666.45|1650.45|1665.92|1649.92|3
1642282120000|2022-01-15 21:28:40|1666.35|1650.35|1666.35|1650.35|1666.35|1650.35|1666.35|1650.35|1
1642282130000|2022-01-15 21:28:50|1666.5|1650.5|1666.7|1650.7|1666.7|1650.7|1666.5|1650.5|2
1642282140000|2022-01-15 21:29:00|1667.25|1651.25|1667.5|1651.5|1667.5|1651.5|1667.25|1651.25|2
1642282150000|2022-01-15 21:29:10|1667.25|1651.25|1667.25|1651.25|1667.25|1651.25|1667.25|1651.25|1
1642282160000|2022-01-15 21:29:20|1667.5|1651.5|1667.8|1651.8|1668.03|1652.03|1667.5|1651.5|4
1642282170000|2022-01-15 21:29:30|1667.75|1651.75|1667.53|1651.53|1667.75|1651.75|1667.53|1651.53|4
1642282180000|2022-01-15 21:29:40|1667.39|1651.39|1667.61|1651.61|1667.61|1651.61|1667.39|1651.39|5
1642282190000|2022-01-15 21:29:50|1667.5|1651.5|1667.5|1651.5|1667.61|1651.61|1667.5|1651.5|3
1642282200000|2022-01-15 21:30:00|1667.4|1651.4|1666|1650|1667.4|1651.4|1666|1650|3
1642282210000|2022-01-15 21:30:10|1665.74|1649.74|1665.65|1649.65|1665.74|1649.74|1665.15|1649.15|3
1642282220000|2022-01-15 21:30:20|1666.5|1650.5|1666.37|1650.37|1666.5|1650.5|1666.37|1650.37|2
1642282230000|2022-01-15 21:30:30|1666.48|1650.48|1667|1651|1667|1651|1666.45|1650.45|4
1642282250000|2022-01-15 21:30:50|1667.1|1651.1|1667.1|1651.1|1667.2|1651.2|1667.1|1651.1|3
1642282260000|2022-01-15 21:31:00|1667.2|1651.2|1667.1|1651.1|1667.53|1651.53|1667.1|1651.1|9
1642282280000|2022-01-15 21:31:20|1666.82|1650.82|1666.04|1650.04|1667.1|1651.1|1666.04|1650.04|5
1642282290000|2022-01-15 21:31:30|1665.5|1649.5|1665|1649|1666|1650|1665|1649|8
1642282300000|2022-01-15 21:31:40|1665.13|1649.13|1665|1649|1665.13|1649.13|1665|1649|4
1642282320000|2022-01-15 21:32:00|1665.06|1649.06|1664.92|1648.92|1665.16|1649.16|1664.92|1648.92|7
1642282330000|2022-01-15 21:32:10|1665|1649|1665.32|1649.32|1665.32|1649.32|1664.92|1648.92|4
1642282340000|2022-01-15 21:32:20|1665.5|1649.5|1665.35|1649.35|1665.5|1649.5|1665.07|1649.07|3
1642282350000|2022-01-15 21:32:30|1665.22|1649.22|1664.64|1648.64|1665.22|1649.22|1664.64|1648.64|3
1642282360000|2022-01-15 21:32:40|1664.62|1648.62|1664.58|1648.58|1664.64|1648.64|1664.58|1648.58|5
1642282370000|2022-01-15 21:32:50|1664.5|1648.5|1664.56|1648.56|1664.56|1648.56|1664|1648|7
1642282380000|2022-01-15 21:33:00|1664.5|1648.5|1664.5|1648.5|1664.5|1648.5|1664.5|1648.5|1
1642282390000|2022-01-15 21:33:10|1664.57|1648.57|1664.57|1648.57|1664.57|1648.57|1664.57|1648.57|1
1642282400000|2022-01-15 21:33:20|1664.64|1648.64|1664.64|1648.64|1664.64|1648.64|1664.64|1648.64|1
1642282410000|2022-01-15 21:33:30|1664.79|1648.79|1664.79|1648.79|1664.79|1648.79|1664.79|1648.79|1
1642282420000|2022-01-15 21:33:40|1664.73|1648.73|1664.58|1648.58|1664.79|1648.79|1664.58|1648.58|4
1642282430000|2022-01-15 21:33:50|1664.5|1648.5|1664.3|1648.3|1664.58|1648.58|1664.3|1648.3|4
1642282440000|2022-01-15 21:34:00|1664.25|1648.25|1664.28|1648.28|1664.3|1648.3|1664.25|1648.25|3
1642282450000|2022-01-15 21:34:10|1664.53|1648.53|1664.53|1648.53|1664.53|1648.53|1664.5|1648.5|3
1642282460000|2022-01-15 21:34:20|1664.55|1648.55|1664.55|1648.55|1664.55|1648.55|1664.55|1648.55|1
1642282470000|2022-01-15 21:34:30|1664.53|1648.53|1664.9|1648.9|1664.9|1648.9|1664.53|1648.53|3
1642282480000|2022-01-15 21:34:40|1664.55|1648.55|1664.55|1648.55|1664.55|1648.55|1664.55|1648.55|1
1642282490000|2022-01-15 21:34:50|1664.72|1648.72|1664.66|1648.66|1664.72|1648.72|1664.66|1648.66|2
1642282500000|2022-01-15 21:35:00|1664.55|1648.55|1664.55|1648.55|1664.55|1648.55|1664.55|1648.55|1
1642282510000|2022-01-15 21:35:10|1665|1649|1665.82|1649.82|1666|1650|1665|1649|6
1642282520000|2022-01-15 21:35:20|1666|1650|1667.95|1651.95|1667.95|1651.95|1665.82|1649.82|14
1642282530000|2022-01-15 21:35:30|1667.64|1651.64|1667.5|1651.5|1667.69|1651.69|1667.5|1651.5|5
1642282540000|2022-01-15 21:35:40|1667.72|1651.72|1668|1652|1668|1652|1667.72|1651.72|3
1642282550000|2022-01-15 21:35:50|1668.23|1652.23|1668.23|1652.23|1668.24|1652.24|1668.23|1652.23|3
1642282570000|2022-01-15 21:36:10|1668.25|1652.25|1668|1652|1668.25|1652.25|1667.79|1651.79|4
1642282590000|2022-01-15 21:36:30|1667.79|1651.79|1668|1652|1668|1652|1667.79|1651.79|2
1642282600000|2022-01-15 21:36:40|1668.09|1652.09|1668.11|1652.11|1668.11|1652.11|1668|1652|3
1642282610000|2022-01-15 21:36:50|1668|1652|1668|1652|1668|1652|1668|1652|1
1642282620000|2022-01-15 21:37:00|1667.72|1651.72|1667.5|1651.5|1667.72|1651.72|1667.5|1651.5|2
1642282630000|2022-01-15 21:37:10|1667.45|1651.45|1667.19|1651.19|1667.45|1651.45|1667.19|1651.19|2
1642282640000|2022-01-15 21:37:20|1667|1651|1667|1651|1667|1651|1667|1651|1
1642282650000|2022-01-15 21:37:30|1667.06|1651.06|1667|1651|1667.06|1651.06|1667|1651|2
1642282660000|2022-01-15 21:37:40|1666.73|1650.73|1666.73|1650.73|1666.73|1650.73|1666.73|1650.73|1
1642282690000|2022-01-15 21:38:10|1666.68|1650.68|1666.5|1650.5|1666.68|1650.68|1666.46|1650.46|4
1642282700000|2022-01-15 21:38:20|1666.1|1650.1|1665|1649|1666.1|1650.1|1664.7|1648.7|10
1642282710000|2022-01-15 21:38:30|1665.5|1649.5|1665.84|1649.84|1666|1650|1665.5|1649.5|3
1642282740000|2022-01-15 21:39:00|1665.87|1649.87|1665.65|1649.65|1665.87|1649.87|1665.65|1649.65|3
1642282750000|2022-01-15 21:39:10|1665.5|1649.5|1665.48|1649.48|1665.5|1649.5|1665.48|1649.48|2
1642282770000|2022-01-15 21:39:30|1665.3|1649.3|1665.28|1649.28|1665.3|1649.3|1665.28|1649.28|2
1642282780000|2022-01-15 21:39:40|1665.18|1649.18|1665.18|1649.18|1665.18|1649.18|1665.18|1649.18|1
1642282790000|2022-01-15 21:39:50|1664.89|1648.89|1665.06|1649.06|1665.06|1649.06|1664.89|1648.89|4
1642282800000|2022-01-15 21:40:00|1664.99|1648.99|1665.39|1649.39|1665.5|1649.5|1664.99|1648.99|4
1642282820000|2022-01-15 21:40:20|1665.42|1649.42|1665.42|1649.42|1665.42|1649.42|1665.42|1649.42|1
1642282830000|2022-01-15 21:40:30|1665.35|1649.35|1665.35|1649.35|1665.35|1649.35|1665.35|1649.35|1
1642282840000|2022-01-15 21:40:40|1665.3|1649.3|1665.3|1649.3|1665.3|1649.3|1665.3|1649.3|1
1642282850000|2022-01-15 21:40:50|1664.95|1648.95|1664.95|1648.95|1664.95|1648.95|1664.95|1648.95|1
1642282860000|2022-01-15 21:41:00|1665.15|1649.15|1665.5|1649.5|1665.5|1649.5|1665.15|1649.15|2
1642282870000|2022-01-15 21:41:10|1665|1649|1665.45|1649.45|1665.45|1649.45|1665|1649|2
1642282880000|2022-01-15 21:41:20|1665.31|1649.31|1665.4|1649.4|1665.4|1649.4|1665.31|1649.31|2
1642282910000|2022-01-15 21:41:50|1665.5|1649.5|1666|1650|1666|1650|1665.05|1649.05|3
1642282920000|2022-01-15 21:42:00|1665.75|1649.75|1666|1650|1666.15|1650.15|1665.75|1649.75|6
1642282930000|2022-01-15 21:42:10|1666.12|1650.12|1666.5|1650.5|1666.5|1650.5|1666|1650|3
1642282940000|2022-01-15 21:42:20|1666.35|1650.35|1666|1650|1666.35|1650.35|1665.9|1649.9|6
1642282960000|2022-01-15 21:42:40|1666.11|1650.11|1665.5|1649.5|1666.11|1650.11|1665.5|1649.5|5
1642282980000|2022-01-15 21:43:00|1665.15|1649.15|1665.15|1649.15|1665.15|1649.15|1665.15|1649.15|1
1642282990000|2022-01-15 21:43:10|1665.5|1649.5|1666|1650|1666|1650|1665.5|1649.5|3
1642283000000|2022-01-15 21:43:20|1666.06|1650.06|1666|1650|1666.06|1650.06|1665.72|1649.72|6
1642283010000|2022-01-15 21:43:30|1666.15|1650.15|1665.5|1649.5|1666.15|1650.15|1665.5|1649.5|3
1642283020000|2022-01-15 21:43:40|1665.45|1649.45|1665.95|1649.95|1665.95|1649.95|1665.45|1649.45|2
1642283030000|2022-01-15 21:43:50|1666.1|1650.1|1666.1|1650.1|1666.1|1650.1|1666.1|1650.1|1
1642283040000|2022-01-15 21:44:00|1666.2|1650.2|1666.61|1650.61|1666.61|1650.61|1666.2|1650.2|3
1642283050000|2022-01-15 21:44:10|1666.79|1650.79|1667.09|1651.09|1667.09|1651.09|1666.79|1650.79|2
1642283060000|2022-01-15 21:44:20|1667.24|1651.24|1667.33|1651.33|1667.45|1651.45|1667.24|1651.24|5
1642283070000|2022-01-15 21:44:30|1667.74|1651.74|1667.5|1651.5|1667.74|1651.74|1667.33|1651.33|4
1642283080000|2022-01-15 21:44:40|1667.56|1651.56|1667.55|1651.55|1667.56|1651.56|1667.5|1651.5|3
1642283090000|2022-01-15 21:44:50|1667.5|1651.5|1667.55|1651.55|1667.6|1651.6|1667.5|1651.5|6
1642283100000|2022-01-15 21:45:00|1667.3|1651.3|1666|1650|1667.3|1651.3|1665.85|1649.85|10
1642283110000|2022-01-15 21:45:10|1666.12|1650.12|1666|1650|1666.12|1650.12|1666|1650|2
1642283120000|2022-01-15 21:45:20|1665.88|1649.88|1665.69|1649.69|1665.88|1649.88|1665.5|1649.5|4
1642283130000|2022-01-15 21:45:30|1665.5|1649.5|1665.25|1649.25|1665.5|1649.5|1665.25|1649.25|2
1642283150000|2022-01-15 21:45:50|1665.1|1649.1|1665.1|1649.1|1665.1|1649.1|1665.1|1649.1|1
1642283160000|2022-01-15 21:46:00|1665.05|1649.05|1663|1647|1665.05|1649.05|1662.72|1646.72|16
1642283170000|2022-01-15 21:46:10|1663.11|1647.11|1663.2|1647.2|1663.36|1647.36|1663|1647|5
1642283180000|2022-01-15 21:46:20|1663.21|1647.21|1663.8|1647.8|1663.8|1647.8|1663.21|1647.21|4
1642283190000|2022-01-15 21:46:30|1663.89|1647.89|1664.3|1648.3|1664.43|1648.43|1663.59|1647.59|12
1642283210000|2022-01-15 21:46:50|1664.43|1648.43|1664.3|1648.3|1664.43|1648.43|1664.3|1648.3|4
1642283230000|2022-01-15 21:47:10|1664.41|1648.41|1664.3|1648.3|1664.41|1648.41|1664.3|1648.3|2
1642283240000|2022-01-15 21:47:20|1664.7|1648.7|1665.06|1649.06|1665.06|1649.06|1664.7|1648.7|3
1642283250000|2022-01-15 21:47:30|1665.09|1649.09|1665.09|1649.09|1665.09|1649.09|1665.09|1649.09|1
1642283260000|2022-01-15 21:47:40|1665.14|1649.14|1665.59|1649.59|1665.59|1649.59|1665.14|1649.14|3
1642283270000|2022-01-15 21:47:50|1665.55|1649.55|1665.55|1649.55|1665.59|1649.59|1665.5|1649.5|8
1642283280000|2022-01-15 21:48:00|1665.6|1649.6|1665.59|1649.59|1665.6|1649.6|1665.55|1649.55|5
1642283290000|2022-01-15 21:48:10|1665.55|1649.55|1665.55|1649.55|1665.6|1649.6|1665.5|1649.5|6
1642283300000|2022-01-15 21:48:20|1665.5|1649.5|1665.55|1649.55|1665.55|1649.55|1665.5|1649.5|2
1642283320000|2022-01-15 21:48:40|1665.5|1649.5|1665.5|1649.5|1665.5|1649.5|1665.5|1649.5|1
1642283330000|2022-01-15 21:48:50|1665.28|1649.28|1665.28|1649.28|1665.56|1649.56|1664.76|1648.76|11
1642283340000|2022-01-15 21:49:00|1665.13|1649.13|1665.13|1649.13|1665.13|1649.13|1665.13|1649.13|1
1642283350000|2022-01-15 21:49:10|1665.03|1649.03|1665.03|1649.03|1665.03|1649.03|1665.03|1649.03|1
1642283370000|2022-01-15 21:49:30|1664.92|1648.92|1665.18|1649.18|1665.18|1649.18|1664.92|1648.92|2
1642283380000|2022-01-15 21:49:40|1664.78|1648.78|1664.78|1648.78|1664.78|1648.78|1664.78|1648.78|1
1642283400000|2022-01-15 21:50:00|1664.7|1648.7|1664.78|1648.78|1664.78|1648.78|1664.56|1648.56|4
1642283410000|2022-01-15 21:50:10|1664.5|1648.5|1664.5|1648.5|1664.5|1648.5|1664.5|1648.5|1
1642283420000|2022-01-15 21:50:20|1664.8|1648.8|1664.8|1648.8|1664.8|1648.8|1664.8|1648.8|1
1642283440000|2022-01-15 21:50:40|1664.85|1648.85|1664.85|1648.85|1664.85|1648.85|1664.85|1648.85|1
1642283460000|2022-01-15 21:51:00|1665|1649|1665|1649|1665|1649|1665|1649|1
1642283470000|2022-01-15 21:51:10|1664.6|1648.6|1664.5|1648.5|1664.6|1648.6|1664.5|1648.5|2
1642283480000|2022-01-15 21:51:20|1664.61|1648.61|1664.5|1648.5|1664.61|1648.61|1664.5|1648.5|2
1642283490000|2022-01-15 21:51:30|1664.44|1648.44|1664.44|1648.44|1664.44|1648.44|1664.44|1648.44|1
1642283500000|2022-01-15 21:51:40|1663.94|1647.94|1663.52|1647.52|1663.94|1647.94|1663.52|1647.52|3
1642283510000|2022-01-15 21:51:50|1663.22|1647.22|1662.63|1646.63|1663.22|1647.22|1662.63|1646.63|5
1642283530000|2022-01-15 21:52:10|1662.74|1646.74|1662.63|1646.63|1662.8|1646.8|1662.63|1646.63|3
1642283550000|2022-01-15 21:52:30|1662.81|1646.81|1662.72|1646.72|1662.94|1646.94|1662.72|1646.72|9
1642283560000|2022-01-15 21:52:40|1662.77|1646.77|1662.72|1646.72|1662.77|1646.77|1662.72|1646.72|2
1642283570000|2022-01-15 21:52:50|1662.77|1646.77|1663.37|1647.37|1663.37|1647.37|1662.77|1646.77|2
1642283580000|2022-01-15 21:53:00|1663.14|1647.14|1663.37|1647.37|1663.37|1647.37|1663.14|1647.14|2
1642283600000|2022-01-15 21:53:20|1663.56|1647.56|1663.5|1647.5|1663.56|1647.56|1663.5|1647.5|2
1642283610000|2022-01-15 21:53:30|1663.54|1647.54|1663.45|1647.45|1663.54|1647.54|1663.45|1647.45|3
1642283620000|2022-01-15 21:53:40|1663.05|1647.05|1661.61|1645.61|1663.05|1647.05|1661.61|1645.61|13
1642283630000|2022-01-15 21:53:50|1661.5|1645.5|1661.13|1645.13|1661.5|1645.5|1660.65|1644.65|5
1642283640000|2022-01-15 21:54:00|1660.63|1644.63|1660.97|1644.97|1660.97|1644.97|1660.59|1644.59|6
1642283660000|2022-01-15 21:54:20|1661.3|1645.3|1661.3|1645.3|1661.3|1645.3|1661.3|1645.3|1
1642283670000|2022-01-15 21:54:30|1661.5|1645.5|1661.5|1645.5|1661.5|1645.5|1661.5|1645.5|1
1642283680000|2022-01-15 21:54:40|1661.3|1645.3|1661.3|1645.3|1661.3|1645.3|1661.3|1645.3|1
1642283690000|2022-01-15 21:54:50|1661|1645|1660.72|1644.72|1661|1645|1660.72|1644.72|3
1642283700000|2022-01-15 21:55:00|1660.9|1644.9|1661.5|1645.5|1661.5|1645.5|1660.9|1644.9|3
1642283710000|2022-01-15 21:55:10|1661.95|1645.95|1661.95|1645.95|1661.95|1645.95|1661.95|1645.95|1
1642283720000|2022-01-15 21:55:20|1662.3|1646.3|1662.79|1646.79|1662.82|1646.82|1662.3|1646.3|5
1642283730000|2022-01-15 21:55:30|1662.5|1646.5|1662.3|1646.3|1662.5|1646.5|1662.1|1646.1|6
1642283740000|2022-01-15 21:55:40|1661.75|1645.75|1661.75|1645.75|1661.75|1645.75|1661.75|1645.75|1
1642283750000|2022-01-15 21:55:50|1661.99|1645.99|1661.75|1645.75|1661.99|1645.99|1661.75|1645.75|2
1642283760000|2022-01-15 21:56:00|1661.99|1645.99|1662.16|1646.16|1662.16|1646.16|1661.97|1645.97|5
1642283770000|2022-01-15 21:56:10|1662.01|1646.01|1662.3|1646.3|1662.43|1646.43|1662.01|1646.01|6
1642283780000|2022-01-15 21:56:20|1662.43|1646.43|1662.3|1646.3|1662.43|1646.43|1662.3|1646.3|2
1642283790000|2022-01-15 21:56:30|1662.16|1646.16|1662.16|1646.16|1662.16|1646.16|1662.16|1646.16|1
1642283800000|2022-01-15 21:56:40|1662.29|1646.29|1662.48|1646.48|1662.48|1646.48|1662.29|1646.29|2
1642283810000|2022-01-15 21:56:50|1662.5|1646.5|1662.4|1646.4|1662.9|1646.9|1662.4|1646.4|5
1642283820000|2022-01-15 21:57:00|1662.46|1646.46|1662.85|1646.85|1662.91|1646.91|1662.46|1646.46|5
1642283830000|2022-01-15 21:57:10|1663.06|1647.06|1663.06|1647.06|1663.06|1647.06|1663.06|1647.06|1
1642283840000|2022-01-15 21:57:20|1663|1647|1663.2|1647.2|1663.25|1647.25|1663|1647|5
1642283850000|2022-01-15 21:57:30|1663.5|1647.5|1663.5|1647.5|1663.72|1647.72|1663.5|1647.5|3
1642283860000|2022-01-15 21:57:40|1663.32|1647.32|1663.39|1647.39|1663.39|1647.39|1663.32|1647.32|2
1642283870000|2022-01-15 21:57:50|1663.14|1647.14|1663.14|1647.14|1663.14|1647.14|1663.14|1647.14|1
1642283880000|2022-01-15 21:58:00|1663.23|1647.23|1663.5|1647.5|1663.5|1647.5|1663.23|1647.23|2
1642283900000|2022-01-15 21:58:20|1663.88|1647.88|1663.92|1647.92|1663.92|1647.92|1663.88|1647.88|2
1642283910000|2022-01-15 21:58:30|1664.37|1648.37|1664.45|1648.45|1664.45|1648.45|1664.37|1648.37|2
1642283940000|2022-01-15 21:59:00|1664.6|1648.6|1664.1|1648.1|1664.6|1648.6|1664.1|1648.1|3
1642283950000|2022-01-15 21:59:10|1664|1648|1664|1648|1664|1648|1664|1648|1
1642283960000|2022-01-15 21:59:20|1663.5|1647.5|1663.5|1647.5|1663.5|1647.5|1663.5|1647.5|1
1642283980000|2022-01-15 21:59:40|1663.18|1647.18|1663|1647|1663.18|1647.18|1663|1647|3
1642284000000|2022-01-15 22:00:00|1662.5|1646.5|1662.5|1646.5|1662.72|1646.72|1662.5|1646.5|3
1642284010000|2022-01-15 22:00:10|1662.72|1646.72|1663|1647|1663|1647|1662.5|1646.5|4
1642284020000|2022-01-15 22:00:20|1663.3|1647.3|1663.3|1647.3|1663.3|1647.3|1663.3|1647.3|1
1642284040000|2022-01-15 22:00:40|1663.11|1647.11|1663.11|1647.11|1663.11|1647.11|1663.11|1647.11|1
1642284050000|2022-01-15 22:00:50|1663.37|1647.37|1663.03|1647.03|1663.37|1647.37|1663.03|1647.03|2
1642284060000|2022-01-15 22:01:00|1663.11|1647.11|1663.5|1647.5|1663.5|1647.5|1663.11|1647.11|2
1642284100000|2022-01-15 22:01:40|1663.4|1647.4|1663|1647|1663.4|1647.4|1663|1647|3
1642284110000|2022-01-15 22:01:50|1663.16|1647.16|1662.5|1646.5|1663.16|1647.16|1662.5|1646.5|3
1642284120000|2022-01-15 22:02:00|1663|1647|1662.5|1646.5|1663|1647|1662.5|1646.5|4
1642284130000|2022-01-15 22:02:10|1662.79|1646.79|1663.5|1647.5|1663.5|1647.5|1662.79|1646.79|5
1642284140000|2022-01-15 22:02:20|1663.57|1647.57|1664.25|1648.25|1664.25|1648.25|1663.57|1647.57|2
1642284150000|2022-01-15 22:02:30|1664.45|1648.45|1664.45|1648.45|1664.45|1648.45|1664.45|1648.45|1
1642284180000|2022-01-15 22:03:00|1664.2|1648.2|1663.5|1647.5|1664.2|1648.2|1663.5|1647.5|5
1642284190000|2022-01-15 22:03:10|1663.25|1647.25|1663.5|1647.5|1663.5|1647.5|1663.25|1647.25|2
1642284200000|2022-01-15 22:03:20|1663|1647|1663|1647|1663|1647|1663|1647|1
1642284210000|2022-01-15 22:03:30|1662.75|1646.75|1662.5|1646.5|1662.75|1646.75|1662.5|1646.5|2
1642284220000|2022-01-15 22:03:40|1663.3|1647.3|1663.3|1647.3|1663.3|1647.3|1663.3|1647.3|1
1642284230000|2022-01-15 22:03:50|1663.13|1647.13|1663|1647|1663.3|1647.3|1663|1647|3
1642284240000|2022-01-15 22:04:00|1662.88|1646.88|1662.75|1646.75|1663.15|1647.15|1662.75|1646.75|7
1642284250000|2022-01-15 22:04:10|1662.5|1646.5|1662.5|1646.5|1662.5|1646.5|1662.5|1646.5|1
1642284260000|2022-01-15 22:04:20|1662.54|1646.54|1662.3|1646.3|1662.54|1646.54|1662.3|1646.3|5
1642284270000|2022-01-15 22:04:30|1662.34|1646.34|1662.44|1646.44|1662.54|1646.54|1662.34|1646.34|3
1642284280000|2022-01-15 22:04:40|1662.54|1646.54|1662.54|1646.54|1662.54|1646.54|1662.54|1646.54|1
1642284290000|2022-01-15 22:04:50|1662.5|1646.5|1662.4|1646.4|1662.58|1646.58|1662.4|1646.4|4
1642284310000|2022-01-15 22:05:10|1662.44|1646.44|1662.34|1646.34|1662.44|1646.44|1662.3|1646.3|4
1642284320000|2022-01-15 22:05:20|1662.3|1646.3|1662.34|1646.34|1662.34|1646.34|1662.3|1646.3|2
1642284330000|2022-01-15 22:05:30|1662.3|1646.3|1661.82|1645.82|1662.3|1646.3|1661.82|1645.82|2
1642284440000|2022-01-15 22:07:20|1662.3|1646.3|1662.42|1646.42|1662.5|1646.5|1662.3|1646.3|3
1642284450000|2022-01-15 22:07:30|1662.02|1646.02|1661.51|1645.51|1662.02|1646.02|1661.51|1645.51|3
1642284460000|2022-01-15 22:07:40|1661.75|1645.75|1662|1646|1662|1646|1661.75|1645.75|2
1642284470000|2022-01-15 22:07:50|1662.06|1646.06|1662.44|1646.44|1662.94|1646.94|1662|1646|7
1642284480000|2022-01-15 22:08:00|1662.5|1646.5|1662.5|1646.5|1662.5|1646.5|1662.5|1646.5|1
1642284490000|2022-01-15 22:08:10|1663|1647|1662.5|1646.5|1663.08|1647.08|1662.5|1646.5|6
1642284510000|2022-01-15 22:08:30|1662.35|1646.35|1662.97|1646.97|1662.98|1646.98|1662.35|1646.35|5
1642284520000|2022-01-15 22:08:40|1663.18|1647.18|1663.35|1647.35|1663.35|1647.35|1663.18|1647.18|2
1642284530000|2022-01-15 22:08:50|1663.45|1647.45|1663.45|1647.45|1663.45|1647.45|1663.45|1647.45|1
1642284540000|2022-01-15 22:09:00|1663.5|1647.5|1663.5|1647.5|1663.5|1647.5|1663.5|1647.5|1
1642284560000|2022-01-15 22:09:20|1664|1648|1664|1648|1664|1648|1664|1648|1
1642284570000|2022-01-15 22:09:30|1664.4|1648.4|1665.19|1649.19|1665.19|1649.19|1664.4|1648.4|4
1642284580000|2022-01-15 22:09:40|1665.29|1649.29|1665.29|1649.29|1665.29|1649.29|1665.29|1649.29|1
1642284590000|2022-01-15 22:09:50|1665.38|1649.38|1665.72|1649.72|1666|1650|1665.38|1649.38|5
1642284600000|2022-01-15 22:10:00|1665.79|1649.79|1666.04|1650.04|1666.04|1650.04|1665.79|1649.79|2
1642284610000|2022-01-15 22:10:10|1666.2|1650.2|1666.2|1650.2|1666.2|1650.2|1666.2|1650.2|1
1642284620000|2022-01-15 22:10:20|1666.4|1650.4|1666.4|1650.4|1666.4|1650.4|1666.4|1650.4|1
1642284630000|2022-01-15 22:10:30|1666.5|1650.5|1666.5|1650.5|1666.5|1650.5|1666.5|1650.5|1
1642284640000|2022-01-15 22:10:40|1666.72|1650.72|1666.5|1650.5|1667|1651|1666.5|1650.5|3
1642284650000|2022-01-15 22:10:50|1666.53|1650.53|1667.4|1651.4|1667.4|1651.4|1666.53|1650.53|8
1642284660000|2022-01-15 22:11:00|1667.44|1651.44|1667.45|1651.45|1667.45|1651.45|1667.44|1651.44|2
1642284680000|2022-01-15 22:11:20|1667.5|1651.5|1668.18|1652.18|1668.18|1652.18|1667.5|1651.5|4
1642284690000|2022-01-15 22:11:30|1668.25|1652.25|1668.16|1652.16|1668.25|1652.25|1668.16|1652.16|2
1642284700000|2022-01-15 22:11:40|1668.1|1652.1|1668.1|1652.1|1668.1|1652.1|1668.1|1652.1|1
1642284720000|2022-01-15 22:12:00|1668.45|1652.45|1668.45|1652.45|1668.45|1652.45|1668.45|1652.45|1
1642284750000|2022-01-15 22:12:30|1668.19|1652.19|1668.19|1652.19|1668.19|1652.19|1668.19|1652.19|1
1642284760000|2022-01-15 22:12:40|1668.4|1652.4|1668.88|1652.88|1668.88|1652.88|1668.4|1652.4|3
1642284780000|2022-01-15 22:13:00|1668.75|1652.75|1669.14|1653.14|1669.26|1653.26|1668.75|1652.75|5
1642284790000|2022-01-15 22:13:10|1669.35|1653.35|1668.5|1652.5|1669.35|1653.35|1668.5|1652.5|3
1642284800000|2022-01-15 22:13:20|1669|1653|1668.81|1652.81|1669|1653|1668.5|1652.5|5
1642284810000|2022-01-15 22:13:30|1668.88|1652.88|1669.32|1653.32|1669.32|1653.32|1668.88|1652.88|4
1642284820000|2022-01-15 22:13:40|1669.45|1653.45|1669.45|1653.45|1669.45|1653.45|1669.45|1653.45|1
1642284830000|2022-01-15 22:13:50|1670|1654|1670|1654|1670|1654|1670|1654|1
1642284840000|2022-01-15 22:14:00|1670.45|1654.45|1670.45|1654.45|1670.45|1654.45|1670.45|1654.45|1
1642284870000|2022-01-15 22:14:30|1670.12|1654.12|1670.11|1654.11|1670.27|1654.27|1670.1|1654.1|5
1642284880000|2022-01-15 22:14:40|1670.29|1654.29|1670.35|1654.35|1670.35|1654.35|1670.11|1654.11|5
1642284890000|2022-01-15 22:14:50|1670.28|1654.28|1670.11|1654.11|1670.28|1654.28|1670.1|1654.1|3
1642284920000|2022-01-15 22:15:20|1669.99|1653.99|1669.12|1653.12|1669.99|1653.99|1668.7|1652.7|9
1642284930000|2022-01-15 22:15:30|1669.1|1653.1|1668.15|1652.15|1669.12|1653.12|1668|1652|7
1642284950000|2022-01-15 22:15:50|1667.7|1651.7|1668.06|1652.06|1668.12|1652.12|1667.7|1651.7|3
1642284960000|2022-01-15 22:16:00|1668.17|1652.17|1668.06|1652.06|1668.25|1652.25|1668.06|1652.06|4
1642284970000|2022-01-15 22:16:10|1668.15|1652.15|1668.15|1652.15|1668.15|1652.15|1668.15|1652.15|1
1642284990000|2022-01-15 22:16:30|1668.35|1652.35|1668.5|1652.5|1668.5|1652.5|1668.35|1652.35|3
1642285000000|2022-01-15 22:16:40|1668.57|1652.57|1668.85|1652.85|1668.85|1652.85|1668.57|1652.57|2
1642285020000|2022-01-15 22:17:00|1668.95|1652.95|1668.95|1652.95|1668.95|1652.95|1668.95|1652.95|1
1642285060000|2022-01-15 22:17:40|1668.8|1652.8|1668.8|1652.8|1668.8|1652.8|1668.8|1652.8|1
1642285070000|2022-01-15 22:17:50|1668.57|1652.57|1668.5|1652.5|1668.57|1652.57|1668.5|1652.5|2
1642285140000|2022-01-15 22:19:00|1668.72|1652.72|1668.82|1652.82|1668.82|1652.82|1668.7|1652.7|3
1642285160000|2022-01-15 22:19:20|1668.92|1652.92|1668.98|1652.98|1668.98|1652.98|1668.92|1652.92|2
1642285170000|2022-01-15 22:19:30|1669.17|1653.17|1669.17|1653.17|1669.17|1653.17|1669.17|1653.17|1
1642285180000|2022-01-15 22:19:40|1669.25|1653.25|1669.25|1653.25|1669.25|1653.25|1669.25|1653.25|1
1642285190000|2022-01-15 22:19:50|1669.5|1653.5|1669.5|1653.5|1669.5|1653.5|1669.5|1653.5|1
1642285200000|2022-01-15 22:20:00|1669.4|1653.4|1669.4|1653.4|1669.4|1653.4|1669.4|1653.4|1
1642285230000|2022-01-15 22:20:30|1669.1|1653.1|1669.1|1653.1|1669.1|1653.1|1669.1|1653.1|1
1642285270000|2022-01-15 22:21:10|1669.15|1653.15|1669.15|1653.15|1669.15|1653.15|1669.15|1653.15|1
1642285320000|2022-01-15 22:22:00|1669.4|1653.4|1669.45|1653.45|1669.45|1653.45|1669.4|1653.4|2
1642285330000|2022-01-15 22:22:10|1669.4|1653.4|1669.31|1653.31|1669.4|1653.4|1669.31|1653.31|2
1642285340000|2022-01-15 22:22:20|1669.4|1653.4|1669.4|1653.4|1669.4|1653.4|1669.4|1653.4|1
1642285350000|2022-01-15 22:22:30|1669.34|1653.34|1669.35|1653.35|1669.4|1653.4|1669.34|1653.34|3
1642285360000|2022-01-15 22:22:40|1669.4|1653.4|1669|1653|1669.4|1653.4|1669|1653|4
1642285380000|2022-01-15 22:23:00|1668.5|1652.5|1668.5|1652.5|1668.5|1652.5|1668.5|1652.5|1
1642285430000|2022-01-15 22:23:50|1668.27|1652.27|1668.26|1652.26|1668.36|1652.36|1668.26|1652.26|3
1642285440000|2022-01-15 22:24:00|1668.2|1652.2|1668.1|1652.1|1668.2|1652.2|1668.1|1652.1|3
1642285450000|2022-01-15 22:24:10|1668.39|1652.39|1667.82|1651.82|1668.39|1652.39|1667.82|1651.82|7
1642285480000|2022-01-15 22:24:40|1667.95|1651.95|1667.95|1651.95|1667.95|1651.95|1667.82|1651.82|6
1642285500000|2022-01-15 22:25:00|1668.2|1652.2|1668.2|1652.2|1668.2|1652.2|1668.2|1652.2|1
1642285510000|2022-01-15 22:25:10|1668.35|1652.35|1668.85|1652.85|1668.85|1652.85|1668.35|1652.35|4
1642285520000|2022-01-15 22:25:20|1669.4|1653.4|1669.4|1653.4|1669.4|1653.4|1669.4|1653.4|1
1642285560000|2022-01-15 22:26:00|1669.45|1653.45|1669.45|1653.45|1669.45|1653.45|1669.45|1653.45|1
1642285600000|2022-01-15 22:26:40|1669.07|1653.07|1668.5|1652.5|1669.07|1653.07|1668.5|1652.5|3
1642285610000|2022-01-15 22:26:50|1668.25|1652.25|1668.05|1652.05|1668.25|1652.25|1668.05|1652.05|3
1642285620000|2022-01-15 22:27:00|1667.89|1651.89|1667.5|1651.5|1667.89|1651.89|1667.5|1651.5|3
1642285630000|2022-01-15 22:27:10|1667.25|1651.25|1666.5|1650.5|1667.25|1651.25|1666.5|1650.5|4
1642285640000|2022-01-15 22:27:20|1667|1651|1666.5|1650.5|1667|1651|1666.5|1650.5|2
1642285650000|2022-01-15 22:27:30|1666.57|1650.57|1666.5|1650.5|1666.57|1650.57|1666.5|1650.5|2
1642285680000|2022-01-15 22:28:00|1666.53|1650.53|1666.1|1650.1|1666.55|1650.55|1666.1|1650.1|5
1642285690000|2022-01-15 22:28:10|1666.13|1650.13|1666|1650|1666.13|1650.13|1666|1650|2
1642285700000|2022-01-15 22:28:20|1666.09|1650.09|1665|1649|1666.09|1650.09|1665|1649|9
1642285710000|2022-01-15 22:28:30|1664.5|1648.5|1664.5|1648.5|1664.5|1648.5|1664.5|1648.5|1
1642285720000|2022-01-15 22:28:40|1664.23|1648.23|1664.23|1648.23|1664.23|1648.23|1664.23|1648.23|1
1642285730000|2022-01-15 22:28:50|1663.83|1647.83|1663.83|1647.83|1663.83|1647.83|1663.83|1647.83|1
1642285780000|2022-01-15 22:29:40|1663.55|1647.55|1663.55|1647.55|1663.55|1647.55|1663.55|1647.55|1
1642285790000|2022-01-15 22:29:50|1663.64|1647.64|1663.64|1647.64|1663.64|1647.64|1663.64|1647.64|1
1642285800000|2022-01-15 22:30:00|1663.83|1647.83|1664.13|1648.13|1664.13|1648.13|1663.83|1647.83|2
1642285820000|2022-01-15 22:30:20|1663.94|1647.94|1663.94|1647.94|1663.94|1647.94|1663.94|1647.94|1
1642285870000|2022-01-15 22:31:10|1664.4|1648.4|1664.4|1648.4|1664.4|1648.4|1664.4|1648.4|1
1642285880000|2022-01-15 22:31:20|1664.45|1648.45|1664.45|1648.45|1664.45|1648.45|1664.45|1648.45|1
1642285970000|2022-01-15 22:32:50|1664.16|1648.16|1664|1648|1664.16|1648.16|1664|1648|2
1642285980000|2022-01-15 22:33:00|1664.18|1648.18|1664.18|1648.18|1664.18|1648.18|1664.18|1648.18|1
1642286000000|2022-01-15 22:33:20|1663.88|1647.88|1663.48|1647.48|1663.88|1647.88|1663.48|1647.48|2
1642286010000|2022-01-15 22:33:30|1663.5|1647.5|1663.5|1647.5|1663.5|1647.5|1663.5|1647.5|1
1642286060000|2022-01-15 22:34:20|1663.61|1647.61|1663.37|1647.37|1663.75|1647.75|1663.37|1647.37|5
1642286070000|2022-01-15 22:34:30|1663.29|1647.29|1663.07|1647.07|1663.29|1647.29|1663|1647|6
1642286090000|2022-01-15 22:34:50|1662.6|1646.6|1662.54|1646.54|1662.64|1646.64|1662.54|1646.54|3
1642286100000|2022-01-15 22:35:00|1662.5|1646.5|1662.5|1646.5|1662.52|1646.52|1662.25|1646.25|4
1642286120000|2022-01-15 22:35:20|1662.19|1646.19|1662.19|1646.19|1662.19|1646.19|1662.19|1646.19|1
1642286130000|2022-01-15 22:35:30|1662.14|1646.14|1662.14|1646.14|1662.14|1646.14|1662.14|1646.14|1
1642286140000|2022-01-15 22:35:40|1662.25|1646.25|1662.25|1646.25|1662.25|1646.25|1662.25|1646.25|1
1642286150000|2022-01-15 22:35:50|1662.1|1646.1|1662.1|1646.1|1662.1|1646.1|1662.1|1646.1|1
1642286160000|2022-01-15 22:36:00|1662.2|1646.2|1662.2|1646.2|1662.2|1646.2|1662.2|1646.2|1
1642286170000|2022-01-15 22:36:10|1662.3|1646.3|1662.3|1646.3|1662.3|1646.3|1662.3|1646.3|1
1642286220000|2022-01-15 22:37:00|1662.15|1646.15|1662.15|1646.15|1662.15|1646.15|1662.15|1646.15|1
1642286260000|2022-01-15 22:37:40|1662.25|1646.25|1662.25|1646.25|1662.25|1646.25|1662.25|1646.25|1
1642286300000|2022-01-15 22:38:20|1662.35|1646.35|1662.35|1646.35|1662.35|1646.35|1662.35|1646.35|1
1642286310000|2022-01-15 22:38:30|1662.5|1646.5|1662.5|1646.5|1662.5|1646.5|1662.5|1646.5|1
1642286460000|2022-01-15 22:41:00|1662.45|1646.45|1662.45|1646.45|1662.45|1646.45|1662.45|1646.45|1
1642286500000|2022-01-15 22:41:40|1662|1646|1662|1646|1662|1646|1662|1646|1
1642286510000|2022-01-15 22:41:50|1661.5|1645.5|1661.5|1645.5|1661.5|1645.5|1661.5|1645.5|1
1642286590000|2022-01-15 22:43:10|1661.31|1645.31|1661.31|1645.31|1661.31|1645.31|1661.31|1645.31|1
1642286600000|2022-01-15 22:43:20|1661.5|1645.5|1661.5|1645.5|1661.5|1645.5|1661.5|1645.5|1
1642286740000|2022-01-15 22:45:40|1661.35|1645.35|1661.35|1645.35|1661.35|1645.35|1661.35|1645.35|1
1642286750000|2022-01-15 22:45:50|1661.45|1645.45|1661.45|1645.45|1661.45|1645.45|1661.45|1645.45|1
1642286780000|2022-01-15 22:46:20|1661.5|1645.5|1661.5|1645.5|1661.5|1645.5|1661.5|1645.5|1
1642286790000|2022-01-15 22:46:30|1661.9|1645.9|1661.9|1645.9|1661.9|1645.9|1661.9|1645.9|1
1642286820000|2022-01-15 22:47:00|1662.1|1646.1|1662.1|1646.1|1662.1|1646.1|1662.1|1646.1|1
1642286830000|2022-01-15 22:47:10|1662.2|1646.2|1662.1|1646.1|1662.2|1646.2|1662.1|1646.1|2
1642286870000|2022-01-15 22:47:50|1662.15|1646.15|1662.15|1646.15|1662.15|1646.15|1662.15|1646.15|1
1642286880000|2022-01-15 22:48:00|1662.27|1646.27|1662.27|1646.27|1662.27|1646.27|1662.27|1646.27|1
1642286890000|2022-01-15 22:48:10|1662.37|1646.37|1662.27|1646.27|1662.37|1646.37|1662.27|1646.27|2
1642286910000|2022-01-15 22:48:30|1662.1|1646.1|1662.1|1646.1|1662.1|1646.1|1661.7|1645.7|3
1642286920000|2022-01-15 22:48:40|1662.05|1646.05|1662.27|1646.27|1662.27|1646.27|1661.75|1645.75|4
1642286940000|2022-01-15 22:49:00|1662.15|1646.15|1662.15|1646.15|1662.15|1646.15|1662.15|1646.15|1
1642286960000|2022-01-15 22:49:20|1662.1|1646.1|1662.1|1646.1|1662.1|1646.1|1662.1|1646.1|1
1642286980000|2022-01-15 22:49:40|1662.4|1646.4|1662.4|1646.4|1662.4|1646.4|1662.4|1646.4|1
1642287000000|2022-01-15 22:50:00|1662.05|1646.05|1662.33|1646.33|1662.33|1646.33|1662.05|1646.05|2
1642287010000|2022-01-15 22:50:10|1662.5|1646.5|1662.5|1646.5|1662.5|1646.5|1662.5|1646.5|1
1642287060000|2022-01-15 22:51:00|1661.8|1645.8|1662.4|1646.4|1662.4|1646.4|1661.8|1645.8|3
1642287070000|2022-01-15 22:51:10|1662.15|1646.15|1662.5|1646.5|1662.5|1646.5|1662.15|1646.15|3
1642287190000|2022-01-15 22:53:10|1662.53|1646.53|1662.5|1646.5|1662.53|1646.53|1662.5|1646.5|2
1642287230000|2022-01-15 22:53:50|1662.55|1646.55|1662.55|1646.55|1662.55|1646.55|1662.55|1646.55|1
1642287240000|2022-01-15 22:54:00|1663|1647|1663.15|1647.15|1663.15|1647.15|1663|1647|2
1642287250000|2022-01-15 22:54:10|1663.45|1647.45|1663.45|1647.45|1663.45|1647.45|1663.45|1647.45|1
1642287300000|2022-01-15 22:55:00|1663.41|1647.41|1663.5|1647.5|1663.5|1647.5|1663.41|1647.41|2
1642287450000|2022-01-15 22:57:30|1663.4|1647.4|1663.4|1647.4|1663.5|1647.5|1663.4|1647.4|3
1642287480000|2022-01-15 22:58:00|1663.41|1647.41|1663.41|1647.41|1663.41|1647.41|1663.41|1647.41|1
1642287490000|2022-01-15 22:58:10|1663.5|1647.5|1663.5|1647.5|1663.5|1647.5|1663.5|1647.5|1
1642287590000|2022-01-15 22:59:50|1663.75|1647.75|1663.5|1647.5|1663.75|1647.75|1663.5|1647.5|2
1642287680000|2022-01-15 23:01:20|1663.29|1647.29|1662.9|1646.9|1663.29|1647.29|1662.9|1646.9|2
1642287690000|2022-01-15 23:01:30|1662.79|1646.79|1662.4|1646.4|1662.84|1646.84|1662.4|1646.4|4
1642287700000|2022-01-15 23:01:40|1662.05|1646.05|1662.29|1646.29|1662.29|1646.29|1662.05|1646.05|2
1642287710000|2022-01-15 23:01:50|1661.9|1645.9|1662.29|1646.29|1662.29|1646.29|1661.9|1645.9|2
1642287720000|2022-01-15 23:02:00|1662.28|1646.28|1661.25|1645.25|1662.28|1646.28|1661.22|1645.22|4
1642287730000|2022-01-15 23:02:10|1661.22|1645.22|1661.25|1645.25|1661.25|1645.25|1661.22|1645.22|4
1642287750000|2022-01-15 23:02:30|1660.75|1644.75|1660.75|1644.75|1661.5|1645.5|1660.75|1644.75|4
1642287780000|2022-01-15 23:03:00|1661|1645|1660.5|1644.5|1661|1645|1660.5|1644.5|4
1642287790000|2022-01-15 23:03:10|1661.2|1645.2|1661.79|1645.79|1661.79|1645.79|1661.2|1645.2|5
1642287800000|2022-01-15 23:03:20|1661.61|1645.61|1662.03|1646.03|1662.03|1646.03|1661.61|1645.61|3
1642287810000|2022-01-15 23:03:30|1661.49|1645.49|1662.5|1646.5|1662.5|1646.5|1661.49|1645.49|3
1642287830000|2022-01-15 23:03:50|1662.75|1646.75|1662.5|1646.5|1662.75|1646.75|1662.5|1646.5|2
1642287840000|2022-01-15 23:04:00|1662.71|1646.71|1663.26|1647.26|1663.26|1647.26|1662.71|1646.71|4
1642287850000|2022-01-15 23:04:10|1663.22|1647.22|1663.5|1647.5|1663.5|1647.5|1663.22|1647.22|2
1642287860000|2022-01-15 23:04:20|1663.55|1647.55|1663.55|1647.55|1663.55|1647.55|1663.55|1647.55|1
1642287890000|2022-01-15 23:04:50|1663.8|1647.8|1664.35|1648.35|1664.4|1648.4|1663.8|1647.8|4
1642287900000|2022-01-15 23:05:00|1664.5|1648.5|1665.2|1649.2|1665.68|1649.68|1664.5|1648.5|10
1642287910000|2022-01-15 23:05:10|1665.35|1649.35|1666|1650|1666.29|1650.29|1665.35|1649.35|10
1642287920000|2022-01-15 23:05:20|1665.4|1649.4|1665.4|1649.4|1665.4|1649.4|1665.4|1649.4|1
1642287930000|2022-01-15 23:05:30|1665.62|1649.62|1665.5|1649.5|1665.72|1649.72|1665.35|1649.35|7
1642287940000|2022-01-15 23:05:40|1665|1649|1664.5|1648.5|1665|1649|1664.5|1648.5|2
1642287950000|2022-01-15 23:05:50|1664.4|1648.4|1664.4|1648.4|1664.4|1648.4|1664.4|1648.4|1
1642287960000|2022-01-15 23:06:00|1664.9|1648.9|1664.5|1648.5|1664.9|1648.9|1664.4|1648.4|7
1642287970000|2022-01-15 23:06:10|1664.88|1648.88|1664.5|1648.5|1664.88|1648.88|1664.5|1648.5|2
1642287980000|2022-01-15 23:06:20|1664.3|1648.3|1664.3|1648.3|1664.3|1648.3|1664.3|1648.3|1
1642288000000|2022-01-15 23:06:40|1664.35|1648.35|1664.35|1648.35|1664.35|1648.35|1664.35|1648.35|1
1642288020000|2022-01-15 23:07:00|1664.15|1648.15|1663.54|1647.54|1664.15|1648.15|1663.54|1647.54|4
1642288030000|2022-01-15 23:07:10|1663|1647|1662.5|1646.5|1663|1647|1662.5|1646.5|2
1642288040000|2022-01-15 23:07:20|1662.25|1646.25|1662.03|1646.03|1662.25|1646.25|1662.03|1646.03|2
1642288050000|2022-01-15 23:07:30|1662.25|1646.25|1662.04|1646.04|1662.25|1646.25|1662.03|1646.03|3
1642288080000|2022-01-15 23:08:00|1661.94|1645.94|1661.94|1645.94|1661.94|1645.94|1661.94|1645.94|1
1642288090000|2022-01-15 23:08:10|1662.04|1646.04|1662.04|1646.04|1662.04|1646.04|1662.04|1646.04|1
1642288100000|2022-01-15 23:08:20|1662.25|1646.25|1662.38|1646.38|1662.38|1646.38|1662.25|1646.25|3
1642288150000|2022-01-15 23:09:10|1662.37|1646.37|1662.38|1646.38|1662.38|1646.38|1662.37|1646.37|2
1642288160000|2022-01-15 23:09:20|1662.37|1646.37|1662.64|1646.64|1662.64|1646.64|1662.25|1646.25|5
1642288170000|2022-01-15 23:09:30|1662.69|1646.69|1662.67|1646.67|1662.69|1646.69|1662.16|1646.16|8
1642288180000|2022-01-15 23:09:40|1662.68|1646.68|1663.13|1647.13|1663.13|1647.13|1662.68|1646.68|5
1642288190000|2022-01-15 23:09:50|1663.04|1647.04|1662.74|1646.74|1663.05|1647.05|1662.74|1646.74|6
1642288200000|2022-01-15 23:10:00|1663.03|1647.03|1663.26|1647.26|1663.26|1647.26|1663.03|1647.03|3
1642288210000|2022-01-15 23:10:10|1663.38|1647.38|1663.45|1647.45|1663.5|1647.5|1663.35|1647.35|4
1642288220000|2022-01-15 23:10:20|1663.29|1647.29|1663.4|1647.4|1663.4|1647.4|1663.28|1647.28|3
1642288230000|2022-01-15 23:10:30|1663.3|1647.3|1663.3|1647.3|1663.3|1647.3|1663.3|1647.3|1
1642288240000|2022-01-15 23:10:40|1662.9|1646.9|1662.5|1646.5|1662.9|1646.9|1662.5|1646.5|2
1642288250000|2022-01-15 23:10:50|1662.9|1646.9|1662.5|1646.5|1662.9|1646.9|1662.5|1646.5|2
1642288260000|2022-01-15 23:11:00|1662.9|1646.9|1662.5|1646.5|1662.9|1646.9|1662.5|1646.5|2
1642288270000|2022-01-15 23:11:10|1662.79|1646.79|1663.3|1647.3|1663.3|1647.3|1662.79|1646.79|3
1642288290000|2022-01-15 23:11:30|1663.5|1647.5|1663.5|1647.5|1663.5|1647.5|1663.5|1647.5|1
1642288300000|2022-01-15 23:11:40|1663.63|1647.63|1664|1648|1664.09|1648.09|1663.63|1647.63|7
1642288310000|2022-01-15 23:11:50|1664.09|1648.09|1664.29|1648.29|1664.29|1648.29|1664|1648|28
1642288320000|2022-01-15 23:12:00|1664.14|1648.14|1663.85|1647.85|1664.14|1648.14|1663.85|1647.85|3
1642288330000|2022-01-15 23:12:10|1664.19|1648.19|1664.7|1648.7|1664.7|1648.7|1664.11|1648.11|7
1642288340000|2022-01-15 23:12:20|1664.5|1648.5|1664.5|1648.5|1665|1649|1664.5|1648.5|8
1642288350000|2022-01-15 23:12:30|1664.15|1648.15|1664.15|1648.15|1664.15|1648.15|1664.15|1648.15|1
1642288390000|2022-01-15 23:13:10|1663.97|1647.97|1663.97|1647.97|1663.97|1647.97|1663.97|1647.97|1
1642288400000|2022-01-15 23:13:20|1664.15|1648.15|1664.25|1648.25|1664.25|1648.25|1663.97|1647.97|4
1642288410000|2022-01-15 23:13:30|1663.75|1647.75|1664.25|1648.25|1664.44|1648.44|1663.75|1647.75|5
1642288420000|2022-01-15 23:13:40|1664.3|1648.3|1664.3|1648.3|1664.3|1648.3|1664.3|1648.3|1
1642288430000|2022-01-15 23:13:50|1664.35|1648.35|1664.35|1648.35|1664.35|1648.35|1664.35|1648.35|1
1642288440000|2022-01-15 23:14:00|1664.4|1648.4|1664.4|1648.4|1664.4|1648.4|1664.4|1648.4|1
1642288490000|2022-01-15 23:14:50|1664.35|1648.35|1663.9|1647.9|1664.35|1648.35|1663.9|1647.9|3
1642288500000|2022-01-15 23:15:00|1663.78|1647.78|1664|1648|1664|1648|1663.53|1647.53|6
1642288510000|2022-01-15 23:15:10|1664.4|1648.4|1664.4|1648.4|1664.4|1648.4|1664.4|1648.4|1
1642288520000|2022-01-15 23:15:20|1664.25|1648.25|1664.25|1648.25|1664.25|1648.25|1664.25|1648.25|1
1642288560000|2022-01-15 23:16:00|1663.5|1647.5|1663.5|1647.5|1663.5|1647.5|1663.41|1647.41|3
1642288570000|2022-01-15 23:16:10|1663.69|1647.69|1663.5|1647.5|1663.69|1647.69|1663.5|1647.5|2
1642288590000|2022-01-15 23:16:30|1663.55|1647.55|1664.05|1648.05|1664.05|1648.05|1663.55|1647.55|2
1642288600000|2022-01-15 23:16:40|1664.09|1648.09|1664.09|1648.09|1664.09|1648.09|1663.84|1647.84|3
1642288620000|2022-01-15 23:17:00|1664.4|1648.4|1664.4|1648.4|1664.4|1648.4|1664.4|1648.4|1
1642288640000|2022-01-15 23:17:20|1664|1648|1663.75|1647.75|1664|1648|1663.7|1647.7|6
1642288650000|2022-01-15 23:17:30|1664.17|1648.17|1664.16|1648.16|1664.25|1648.25|1664.16|1648.16|3
1642288670000|2022-01-15 23:17:50|1664.07|1648.07|1664.08|1648.08|1664.08|1648.08|1664.07|1648.07|2
1642288680000|2022-01-15 23:18:00|1664.45|1648.45|1664.16|1648.16|1664.45|1648.45|1664.16|1648.16|2
1642288720000|2022-01-15 23:18:40|1664.5|1648.5|1664.5|1648.5|1664.5|1648.5|1664.5|1648.5|1
1642288730000|2022-01-15 23:18:50|1664.33|1648.33|1664.33|1648.33|1664.33|1648.33|1664.33|1648.33|1
1642288740000|2022-01-15 23:19:00|1664.31|1648.31|1664.22|1648.22|1664.31|1648.31|1664.22|1648.22|2
1642288750000|2022-01-15 23:19:10|1664.09|1648.09|1664.09|1648.09|1664.09|1648.09|1664.09|1648.09|1
1642288770000|2022-01-15 23:19:30|1664.17|1648.17|1664.17|1648.17|1664.17|1648.17|1664.17|1648.17|1
1642288830000|2022-01-15 23:20:30|1664.45|1648.45|1664.45|1648.45|1664.45|1648.45|1664.45|1648.45|1
1642288850000|2022-01-15 23:20:50|1664.74|1648.74|1664.5|1648.5|1665.16|1649.16|1664.5|1648.5|11
1642288860000|2022-01-15 23:21:00|1663.85|1647.85|1664.4|1648.4|1664.4|1648.4|1663.85|1647.85|2
1642288870000|2022-01-15 23:21:10|1664.24|1648.24|1664.24|1648.24|1664.24|1648.24|1664.24|1648.24|1
1642288880000|2022-01-15 23:21:20|1664.4|1648.4|1663.5|1647.5|1664.4|1648.4|1663.5|1647.5|3
1642288900000|2022-01-15 23:21:40|1663.2|1647.2|1663.2|1647.2|1663.2|1647.2|1663.2|1647.2|1
1642288910000|2022-01-15 23:21:50|1663.39|1647.39|1663.31|1647.31|1663.5|1647.5|1663.2|1647.2|5
1642288920000|2022-01-15 23:22:00|1663.18|1647.18|1663.18|1647.18|1663.18|1647.18|1663.18|1647.18|1
1642288930000|2022-01-15 23:22:10|1663.25|1647.25|1662.5|1646.5|1663.5|1647.5|1662.5|1646.5|4
1642288940000|2022-01-15 23:22:20|1662.25|1646.25|1662.25|1646.25|1662.25|1646.25|1662.25|1646.25|1
1642288960000|2022-01-15 23:22:40|1662.15|1646.15|1662.15|1646.15|1662.15|1646.15|1662.15|1646.15|1
1642288970000|2022-01-15 23:22:50|1662.25|1646.25|1662.25|1646.25|1662.25|1646.25|1662.25|1646.25|1
1642288980000|2022-01-15 23:23:00|1662.11|1646.11|1662.11|1646.11|1662.11|1646.11|1662.11|1646.11|1
1642288990000|2022-01-15 23:23:10|1662.33|1646.33|1662.85|1646.85|1662.85|1646.85|1662.33|1646.33|3
1642289000000|2022-01-15 23:23:20|1662.5|1646.5|1662.5|1646.5|1662.5|1646.5|1662.37|1646.37|3
1642289010000|2022-01-15 23:23:30|1662.2|1646.2|1662.2|1646.2|1662.2|1646.2|1662.2|1646.2|1
1642289020000|2022-01-15 23:23:40|1661.99|1645.99|1661.45|1645.45|1661.99|1645.99|1661.45|1645.45|5
1642289030000|2022-01-15 23:23:50|1661.4|1645.4|1661.4|1645.4|1661.4|1645.4|1661.4|1645.4|1
1642289040000|2022-01-15 23:24:00|1661.1|1645.1|1661.1|1645.1|1661.1|1645.1|1661.02|1645.02|5
1642289170000|2022-01-15 23:26:10|1660.85|1644.85|1660.6|1644.6|1660.92|1644.92|1660.6|1644.6|3
1642289230000|2022-01-15 23:27:10|1660.82|1644.82|1660.82|1644.82|1660.82|1644.82|1660.82|1644.82|1
1642289240000|2022-01-15 23:27:20|1660.6|1644.6|1660.5|1644.5|1660.6|1644.6|1660.5|1644.5|2
1642289260000|2022-01-15 23:27:40|1661.1|1645.1|1661.1|1645.1|1661.1|1645.1|1661.1|1645.1|1
1642289280000|2022-01-15 23:28:00|1661.15|1645.15|1661.15|1645.15|1661.15|1645.15|1661.15|1645.15|1
1642289290000|2022-01-15 23:28:10|1660.65|1644.65|1660|1644|1660.74|1644.74|1660|1644|4
1642289300000|2022-01-15 23:28:20|1660.5|1644.5|1660.5|1644.5|1660.5|1644.5|1660.22|1644.22|3
1642289320000|2022-01-15 23:28:40|1660.22|1644.22|1660.5|1644.5|1660.5|1644.5|1660.22|1644.22|4
1642289330000|2022-01-15 23:28:50|1660.22|1644.22|1660.5|1644.5|1660.5|1644.5|1660.22|1644.22|4
1642289340000|2022-01-15 23:29:00|1660.61|1644.61|1661.29|1645.29|1661.29|1645.29|1660.61|1644.61|5
1642289350000|2022-01-15 23:29:10|1660.72|1644.72|1661|1645|1661|1645|1660.72|1644.72|3
1642289360000|2022-01-15 23:29:20|1661.29|1645.29|1661.29|1645.29|1661.29|1645.29|1661.29|1645.29|1
1642289380000|2022-01-15 23:29:40|1661.1|1645.1|1661.29|1645.29|1661.29|1645.29|1661.1|1645.1|3
1642289390000|2022-01-15 23:29:50|1661.1|1645.1|1661.29|1645.29|1661.29|1645.29|1661.1|1645.1|2
1642289410000|2022-01-15 23:30:10|1661.5|1645.5|1661.5|1645.5|1661.5|1645.5|1661.5|1645.5|1
1642289510000|2022-01-15 23:31:50|1662|1646|1661.5|1645.5|1662|1646|1661.5|1645.5|2
1642289530000|2022-01-15 23:32:10|1662|1646|1662.5|1646.5|1662.5|1646.5|1662|1646|2
1642289570000|2022-01-15 23:32:50|1662.29|1646.29|1662.5|1646.5|1662.5|1646.5|1662|1646|4
1642289580000|2022-01-15 23:33:00|1662.45|1646.45|1662.45|1646.45|1662.45|1646.45|1662.45|1646.45|1
1642289590000|2022-01-15 23:33:10|1662.5|1646.5|1662.29|1646.29|1662.5|1646.5|1662.29|1646.29|2
1642289600000|2022-01-15 23:33:20|1662.4|1646.4|1662.4|1646.4|1662.4|1646.4|1662.4|1646.4|1
1642289620000|2022-01-15 23:33:40|1662.19|1646.19|1662.29|1646.29|1662.29|1646.29|1661.75|1645.75|3
1642289630000|2022-01-15 23:33:50|1662|1646|1662.29|1646.29|1662.29|1646.29|1662|1646|2
1642289640000|2022-01-15 23:34:00|1662.31|1646.31|1662.31|1646.31|1662.31|1646.31|1662.31|1646.31|1
1642289650000|2022-01-15 23:34:10|1662.4|1646.4|1662.94|1646.94|1662.94|1646.94|1662.4|1646.4|4
1642289670000|2022-01-15 23:34:30|1663.14|1647.14|1663.22|1647.22|1663.22|1647.22|1663.14|1647.14|2
1642289700000|2022-01-15 23:35:00|1663.5|1647.5|1663.4|1647.4|1663.5|1647.5|1663.4|1647.4|2
1642289710000|2022-01-15 23:35:10|1663.29|1647.29|1663.29|1647.29|1663.29|1647.29|1663.29|1647.29|1
1642289720000|2022-01-15 23:35:20|1663.25|1647.25|1663.25|1647.25|1663.25|1647.25|1663.25|1647.25|1
1642289730000|2022-01-15 23:35:30|1663|1647|1662.3|1646.3|1663|1647|1662.3|1646.3|3
1642289740000|2022-01-15 23:35:40|1662.15|1646.15|1662.15|1646.15|1662.15|1646.15|1662.15|1646.15|1
1642289760000|2022-01-15 23:36:00|1661.9|1645.9|1661.9|1645.9|1661.9|1645.9|1661.65|1645.65|3
1642289770000|2022-01-15 23:36:10|1661.94|1645.94|1661.46|1645.46|1661.94|1645.94|1661.46|1645.46|6
1642289780000|2022-01-15 23:36:20|1661.25|1645.25|1660.58|1644.58|1661.46|1645.46|1660.58|1644.58|3
1642289790000|2022-01-15 23:36:30|1660.96|1644.96|1660.58|1644.58|1660.96|1644.96|1660.58|1644.58|2
1642289800000|2022-01-15 23:36:40|1660.5|1644.5|1660.5|1644.5|1660.5|1644.5|1660.5|1644.5|1
1642289810000|2022-01-15 23:36:50|1659.7|1643.7|1659.81|1643.81|1660.31|1644.31|1659.7|1643.7|4
1642289820000|2022-01-15 23:37:00|1659.65|1643.65|1658.5|1642.5|1659.65|1643.65|1658.46|1642.46|11
1642289830000|2022-01-15 23:37:10|1657.6|1641.6|1657.85|1641.85|1657.85|1641.85|1657.6|1641.6|4
1642289840000|2022-01-15 23:37:20|1657.82|1641.82|1657.6|1641.6|1657.82|1641.82|1657.6|1641.6|2
1642289860000|2022-01-15 23:37:40|1657.45|1641.45|1657.5|1641.5|1657.5|1641.5|1657.45|1641.45|2
1642289870000|2022-01-15 23:37:50|1657.25|1641.25|1657.29|1641.29|1657.29|1641.29|1657|1641|4
1642289880000|2022-01-15 23:38:00|1657.48|1641.48|1657.25|1641.25|1657.5|1641.5|1657|1641|7
1642289900000|2022-01-15 23:38:20|1657.29|1641.29|1657.29|1641.29|1657.29|1641.29|1657|1641|3
1642289910000|2022-01-15 23:38:30|1657.42|1641.42|1657.42|1641.42|1657.42|1641.42|1657.2|1641.2|3
1642289920000|2022-01-15 23:38:40|1657.17|1641.17|1657.17|1641.17|1657.17|1641.17|1657.17|1641.17|1
1642289950000|2022-01-15 23:39:10|1657.39|1641.39|1657.17|1641.17|1657.39|1641.39|1657.17|1641.17|2
1642289960000|2022-01-15 23:39:20|1657.12|1641.12|1657.2|1641.2|1657.2|1641.2|1657.12|1641.12|2
1642289970000|2022-01-15 23:39:30|1657.11|1641.11|1657.47|1641.47|1657.47|1641.47|1657.11|1641.11|3
1642289980000|2022-01-15 23:39:40|1658.23|1642.23|1658.23|1642.23|1658.23|1642.23|1658.23|1642.23|1
1642289990000|2022-01-15 23:39:50|1658.35|1642.35|1658.46|1642.46|1658.46|1642.46|1657.75|1641.75|8
1642290000000|2022-01-15 23:40:00|1659.05|1643.05|1658.88|1642.88|1659.05|1643.05|1658.5|1642.5|4
1642290010000|2022-01-15 23:40:10|1658.76|1642.76|1658.5|1642.5|1658.76|1642.76|1658.39|1642.39|5
1642290020000|2022-01-15 23:40:20|1658.35|1642.35|1658.72|1642.72|1659.01|1643.01|1658.35|1642.35|8
1642290030000|2022-01-15 23:40:30|1658.69|1642.69|1658.69|1642.69|1658.72|1642.72|1658.69|1642.69|3
1642290040000|2022-01-15 23:40:40|1658.54|1642.54|1658.35|1642.35|1658.54|1642.54|1658.33|1642.33|4
1642290060000|2022-01-15 23:41:00|1657.8|1641.8|1658.27|1642.27|1658.27|1642.27|1657.8|1641.8|3
1642290070000|2022-01-15 23:41:10|1657.85|1641.85|1656.5|1640.5|1657.85|1641.85|1656.1|1640.1|10
1642290080000|2022-01-15 23:41:20|1656|1640|1655.99|1639.99|1656.31|1640.31|1655.5|1639.5|12
1642290090000|2022-01-15 23:41:30|1656.12|1640.12|1656.4|1640.4|1656.4|1640.4|1656.11|1640.11|5
1642290100000|2022-01-15 23:41:40|1656.12|1640.12|1656.5|1640.5|1656.5|1640.5|1656.11|1640.11|8
1642290110000|2022-01-15 23:41:50|1656.16|1640.16|1656.12|1640.12|1656.5|1640.5|1656.12|1640.12|6
1642290120000|2022-01-15 23:42:00|1656.36|1640.36|1656.14|1640.14|1656.36|1640.36|1656.14|1640.14|4
1642290130000|2022-01-15 23:42:10|1656.5|1640.5|1656.9|1640.9|1657|1641|1656.5|1640.5|4
1642290140000|2022-01-15 23:42:20|1656.99|1640.99|1656.99|1640.99|1657.25|1641.25|1656.99|1640.99|5
1642290150000|2022-01-15 23:42:30|1656.9|1640.9|1656.36|1640.36|1656.9|1640.9|1656.21|1640.21|7
1642290160000|2022-01-15 23:42:40|1656.5|1640.5|1656.14|1640.14|1656.5|1640.5|1656.14|1640.14|5
1642290170000|2022-01-15 23:42:50|1656.21|1640.21|1656.14|1640.14|1656.21|1640.21|1656.14|1640.14|2
1642290180000|2022-01-15 23:43:00|1656.11|1640.11|1656.2|1640.2|1656.2|1640.2|1656.11|1640.11|2
1642290190000|2022-01-15 23:43:10|1656.15|1640.15|1656.03|1640.03|1656.15|1640.15|1656.03|1640.03|2
1642290200000|2022-01-15 23:43:20|1656.13|1640.13|1656.13|1640.13|1656.13|1640.13|1656.13|1640.13|1
1642290210000|2022-01-15 23:43:30|1656.25|1640.25|1656.13|1640.13|1656.25|1640.25|1655.73|1639.73|5
1642290220000|2022-01-15 23:43:40|1656.01|1640.01|1656.32|1640.32|1656.32|1640.32|1656.01|1640.01|3
1642290230000|2022-01-15 23:43:50|1656.5|1640.5|1656.5|1640.5|1656.5|1640.5|1656.5|1640.5|1
1642290240000|2022-01-15 23:44:00|1656.46|1640.46|1656.46|1640.46|1656.46|1640.46|1656.46|1640.46|1
1642290250000|2022-01-15 23:44:10|1656.5|1640.5|1656.5|1640.5|1656.5|1640.5|1656.5|1640.5|1
1642290260000|2022-01-15 23:44:20|1656.75|1640.75|1657.07|1641.07|1657.07|1641.07|1656.57|1640.57|6
1642290270000|2022-01-15 23:44:30|1657.45|1641.45|1657.99|1641.99|1657.99|1641.99|1657.45|1641.45|5
1642290280000|2022-01-15 23:44:40|1657.71|1641.71|1658.19|1642.19|1658.22|1642.22|1657.71|1641.71|4
1642290290000|2022-01-15 23:44:50|1658.18|1642.18|1658.46|1642.46|1658.46|1642.46|1657.89|1641.89|3
1642290300000|2022-01-15 23:45:00|1658.21|1642.21|1658.46|1642.46|1658.46|1642.46|1658.21|1642.21|6
1642290310000|2022-01-15 23:45:10|1658.5|1642.5|1658.5|1642.5|1658.5|1642.5|1658.5|1642.5|1
1642290330000|2022-01-15 23:45:30|1658.35|1642.35|1658.35|1642.35|1658.35|1642.35|1658.35|1642.35|1
1642290340000|2022-01-15 23:45:40|1658.1|1642.1|1658.09|1642.09|1658.1|1642.1|1658.08|1642.08|4
1642290350000|2022-01-15 23:45:50|1658.1|1642.1|1658.1|1642.1|1658.1|1642.1|1658.09|1642.09|3
1642290360000|2022-01-15 23:46:00|1658.3|1642.3|1658.3|1642.3|1658.3|1642.3|1658.3|1642.3|1
1642290380000|2022-01-15 23:46:20|1658.28|1642.28|1658.28|1642.28|1658.28|1642.28|1658.28|1642.28|1
1642290390000|2022-01-15 23:46:30|1658.48|1642.48|1659.45|1643.45|1659.45|1643.45|1658.48|1642.48|4
1642290410000|2022-01-15 23:46:50|1659.5|1643.5|1659.5|1643.5|1659.5|1643.5|1659.5|1643.5|1
1642290440000|2022-01-15 23:47:20|1659.96|1643.96|1659.75|1643.75|1659.96|1643.96|1659.75|1643.75|2
1642290460000|2022-01-15 23:47:40|1659.5|1643.5|1659.5|1643.5|1659.5|1643.5|1659.44|1643.44|3
1642290470000|2022-01-15 23:47:50|1659.44|1643.44|1659.5|1643.5|1659.5|1643.5|1659.44|1643.44|2
1642290480000|2022-01-15 23:48:00|1659.45|1643.45|1659.5|1643.5|1659.5|1643.5|1659.45|1643.45|2
1642290530000|2022-01-15 23:48:50|1659.4|1643.4|1659.5|1643.5|1659.5|1643.5|1659.4|1643.4|2
1642290540000|2022-01-15 23:49:00|1659.43|1643.43|1659.43|1643.43|1659.43|1643.43|1659.43|1643.43|1
1642290550000|2022-01-15 23:49:10|1659.33|1643.33|1659.5|1643.5|1659.5|1643.5|1659.33|1643.33|5
1642290560000|2022-01-15 23:49:20|1659.25|1643.25|1659.25|1643.25|1659.25|1643.25|1659.25|1643.25|1
1642290570000|2022-01-15 23:49:30|1659.15|1643.15|1658.5|1642.5|1659.37|1643.37|1658.5|1642.5|8
1642290600000|2022-01-15 23:50:00|1658.09|1642.09|1658.5|1642.5|1658.5|1642.5|1657.65|1641.65|4
1642290610000|2022-01-15 23:50:10|1658.22|1642.22|1658.5|1642.5|1658.5|1642.5|1658|1642|4
1642290620000|2022-01-15 23:50:20|1658.22|1642.22|1658.22|1642.22|1658.5|1642.5|1658.22|1642.22|5
1642290660000|2022-01-15 23:51:00|1657.72|1641.72|1656.88|1640.88|1657.72|1641.72|1656.88|1640.88|7
1642290670000|2022-01-15 23:51:10|1657|1641|1656.5|1640.5|1657|1641|1656.45|1640.45|6
1642290680000|2022-01-15 23:51:20|1656.69|1640.69|1656.5|1640.5|1656.69|1640.69|1656.5|1640.5|4
1642290690000|2022-01-15 23:51:30|1656.79|1640.79|1656.35|1640.35|1656.79|1640.79|1656.35|1640.35|4
1642290700000|2022-01-15 23:51:40|1656.31|1640.31|1656.35|1640.35|1656.35|1640.35|1656.31|1640.31|2
1642290710000|2022-01-15 23:51:50|1656.5|1640.5|1657|1641|1657.45|1641.45|1656.5|1640.5|6
1642290720000|2022-01-15 23:52:00|1657.17|1641.17|1657|1641|1657.17|1641.17|1657|1641|2
1642290730000|2022-01-15 23:52:10|1656.5|1640.5|1656.5|1640.5|1656.5|1640.5|1656.5|1640.5|1
1642290760000|2022-01-15 23:52:40|1656.35|1640.35|1656.35|1640.35|1656.35|1640.35|1656.35|1640.35|1
1642290780000|2022-01-15 23:53:00|1656.25|1640.25|1656.25|1640.25|1656.25|1640.25|1656.25|1640.25|1
1642290790000|2022-01-15 23:53:10|1656.27|1640.27|1656.27|1640.27|1656.27|1640.27|1656.27|1640.27|1
1642290800000|2022-01-15 23:53:20|1656.5|1640.5|1656.25|1640.25|1656.5|1640.5|1656.25|1640.25|4
1642290820000|2022-01-15 23:53:40|1656.45|1640.45|1656.45|1640.45|1656.45|1640.45|1656.45|1640.45|1
1642290830000|2022-01-15 23:53:50|1656.5|1640.5|1656.24|1640.24|1656.5|1640.5|1656.17|1640.17|3
1642290840000|2022-01-15 23:54:00|1656.5|1640.5|1656.5|1640.5|1656.5|1640.5|1656.24|1640.24|5
1642290850000|2022-01-15 23:54:10|1657|1641|1657|1641|1657|1641|1657|1641|1
1642290900000|2022-01-15 23:55:00|1657.15|1641.15|1657.15|1641.15|1657.15|1641.15|1657.15|1641.15|1
1642290940000|2022-01-15 23:55:40|1657.45|1641.45|1657.45|1641.45|1657.45|1641.45|1657.45|1641.45|1
1642290960000|2022-01-15 23:56:00|1657.25|1641.25|1657.25|1641.25|1657.25|1641.25|1657.25|1641.25|1
1642290970000|2022-01-15 23:56:10|1657.05|1641.05|1657.05|1641.05|1657.05|1641.05|1657.05|1641.05|1
1642290980000|2022-01-15 23:56:20|1657|1641|1656.53|1640.53|1657|1641|1656.5|1640.5|3
1642290990000|2022-01-15 23:56:30|1656.5|1640.5|1656.5|1640.5|1656.5|1640.5|1656.5|1640.5|1
1642291000000|2022-01-15 23:56:40|1656.48|1640.48|1656.5|1640.5|1656.5|1640.5|1656.48|1640.48|2
1642291010000|2022-01-15 23:56:50|1656.53|1640.53|1656.53|1640.53|1656.53|1640.53|1656.53|1640.53|1
1642291020000|2022-01-15 23:57:00|1656.5|1640.5|1656.5|1640.5|1656.65|1640.65|1656.5|1640.5|3
1642291040000|2022-01-15 23:57:20|1656.53|1640.53|1656.5|1640.5|1656.53|1640.53|1656.5|1640.5|2
1642291050000|2022-01-15 23:57:30|1656.45|1640.45|1656.11|1640.11|1656.55|1640.55|1656.11|1640.11|4
1642291060000|2022-01-15 23:57:40|1656.25|1640.25|1656.15|1640.15|1656.25|1640.25|1656.15|1640.15|2
1642291080000|2022-01-15 23:58:00|1656.5|1640.5|1657|1641|1657|1641|1656.5|1640.5|2
1642291090000|2022-01-15 23:58:10|1656.75|1640.75|1656.5|1640.5|1656.79|1640.79|1656.5|1640.5|3
1642291100000|2022-01-15 23:58:20|1656.38|1640.38|1656.45|1640.45|1656.45|1640.45|1656.38|1640.38|2
1642291140000|2022-01-15 23:59:00|1656.25|1640.25|1655.8|1639.8|1656.3|1640.3|1655.8|1639.8|5
1642291150000|2022-01-15 23:59:10|1656.02|1640.02|1656.2|1640.2|1656.3|1640.3|1656.02|1640.02|4
1642291180000|2022-01-15 23:59:40|1656.25|1640.25|1655.75|1639.75|1656.25|1640.25|1655.75|1639.75|3
1642291200000|2022-01-16 00:00:00|1655.35|1639.35|1655.35|1639.35|1655.35|1639.35|1655.35|1639.35|1
1642291210000|2022-01-16 00:00:10|1655.57|1639.57|1655.85|1639.85|1655.85|1639.85|1655.57|1639.57|2
1642291220000|2022-01-16 00:00:20|1656.3|1640.3|1656.3|1640.3|1656.3|1640.3|1656.3|1640.3|1
1642291230000|2022-01-16 00:00:30|1655.8|1639.8|1655.25|1639.25|1655.8|1639.8|1655.25|1639.25|3
1642291240000|2022-01-16 00:00:40|1655|1639|1654.38|1638.38|1655|1639|1654.38|1638.38|6
1642291250000|2022-01-16 00:00:50|1654.07|1638.07|1653.35|1637.35|1654.07|1638.07|1652.78|1636.78|6
1642291260000|2022-01-16 00:01:00|1652.85|1636.85|1653.1|1637.1|1653.1|1637.1|1652.85|1636.85|2
1642291270000|2022-01-16 00:01:10|1652.85|1636.85|1653.13|1637.13|1653.13|1637.13|1652.85|1636.85|3
1642291280000|2022-01-16 00:01:20|1653.25|1637.25|1653.9|1637.9|1653.9|1637.9|1653.25|1637.25|3
1642291290000|2022-01-16 00:01:30|1654|1638|1654.12|1638.12|1654.15|1638.15|1654|1638|8
1642291300000|2022-01-16 00:01:40|1654.13|1638.13|1654.86|1638.86|1654.86|1638.86|1654.13|1638.13|2
1642291310000|2022-01-16 00:01:50|1654.97|1638.97|1654.86|1638.86|1654.97|1638.97|1654.86|1638.86|2
1642291320000|2022-01-16 00:02:00|1654.98|1638.98|1654.13|1638.13|1654.98|1638.98|1654.13|1638.13|5
1642291330000|2022-01-16 00:02:10|1654.12|1638.12|1653.5|1637.5|1654.12|1638.12|1653.5|1637.5|4
1642291340000|2022-01-16 00:02:20|1653|1637|1652.88|1636.88|1653|1637|1652.88|1636.88|2
1642291360000|2022-01-16 00:02:40|1652.5|1636.5|1652.5|1636.5|1652.5|1636.5|1652.5|1636.5|1
1642291370000|2022-01-16 00:02:50|1652.8|1636.8|1653.3|1637.3|1653.3|1637.3|1652.8|1636.8|3
1642291380000|2022-01-16 00:03:00|1653.5|1637.5|1653.5|1637.5|1653.5|1637.5|1653.5|1637.5|1
1642291440000|2022-01-16 00:04:00|1653.15|1637.15|1652.5|1636.5|1653.15|1637.15|1652.5|1636.5|4
1642291460000|2022-01-16 00:04:20|1652.35|1636.35|1652.5|1636.5|1652.5|1636.5|1652.35|1636.35|2
1642291490000|2022-01-16 00:04:50|1652.41|1636.41|1652|1636|1652.5|1636.5|1652|1636|4
1642291500000|2022-01-16 00:05:00|1651.6|1635.6|1651.5|1635.5|1651.6|1635.6|1651.5|1635.5|2
1642291520000|2022-01-16 00:05:20|1651|1635|1651.5|1635.5|1651.5|1635.5|1651|1635|4
1642291540000|2022-01-16 00:05:40|1651.22|1635.22|1651.5|1635.5|1651.5|1635.5|1651.22|1635.22|2
1642291550000|2022-01-16 00:05:50|1651.22|1635.22|1649.13|1633.13|1651.22|1635.22|1649.13|1633.13|6
1642291560000|2022-01-16 00:06:00|1649.5|1633.5|1650|1634|1650.13|1634.13|1649.5|1633.5|13
1642291570000|2022-01-16 00:06:10|1650.16|1634.16|1650.1|1634.1|1650.4|1634.4|1650|1634|6
1642291580000|2022-01-16 00:06:20|1650.4|1634.4|1650|1634|1650.4|1634.4|1650|1634|2
1642291590000|2022-01-16 00:06:30|1650.45|1634.45|1650.45|1634.45|1650.45|1634.45|1650.45|1634.45|1
1642291600000|2022-01-16 00:06:40|1650.25|1634.25|1650.25|1634.25|1650.25|1634.25|1650.25|1634.25|1
1642291610000|2022-01-16 00:06:50|1650.2|1634.2|1650.45|1634.45|1650.45|1634.45|1650.2|1634.2|3
1642291620000|2022-01-16 00:07:00|1650.4|1634.4|1650.35|1634.35|1650.4|1634.4|1650.35|1634.35|2
1642291630000|2022-01-16 00:07:10|1650.4|1634.4|1650.4|1634.4|1650.4|1634.4|1650.4|1634.4|1
1642291640000|2022-01-16 00:07:20|1650.5|1634.5|1651|1635|1651|1635|1650.5|1634.5|6
1642291650000|2022-01-16 00:07:30|1650.72|1634.72|1651|1635|1651|1635|1650.72|1634.72|2
1642291660000|2022-01-16 00:07:40|1651.24|1635.24|1652.99|1636.99|1653.12|1637.12|1651.24|1635.24|10
1642291670000|2022-01-16 00:07:50|1653.18|1637.18|1652.5|1636.5|1653.34|1637.34|1652.5|1636.5|6
1642291690000|2022-01-16 00:08:10|1652.41|1636.41|1651.5|1635.5|1652.41|1636.41|1651.5|1635.5|4
1642291710000|2022-01-16 00:08:30|1651.72|1635.72|1652.83|1636.83|1652.97|1636.97|1651.72|1635.72|13
1642291720000|2022-01-16 00:08:40|1652.99|1636.99|1652.5|1636.5|1652.99|1636.99|1652.5|1636.5|5
1642291740000|2022-01-16 00:09:00|1652.41|1636.41|1652.5|1636.5|1652.77|1636.77|1652.41|1636.41|4
1642291750000|2022-01-16 00:09:10|1652.25|1636.25|1652.25|1636.25|1652.25|1636.25|1652.25|1636.25|1
1642291770000|2022-01-16 00:09:30|1652.5|1636.5|1652|1636|1652.5|1636.5|1651.5|1635.5|9
1642291780000|2022-01-16 00:09:40|1651.79|1635.79|1652|1636|1652|1636|1651.75|1635.75|6
1642291800000|2022-01-16 00:10:00|1651.75|1635.75|1652|1636|1652.3|1636.3|1651.75|1635.75|8
1642291810000|2022-01-16 00:10:10|1651.88|1635.88|1652.5|1636.5|1652.5|1636.5|1651.88|1635.88|8
1642291820000|2022-01-16 00:10:20|1652.6|1636.6|1652.83|1636.83|1652.83|1636.83|1652.6|1636.6|2
1642291850000|2022-01-16 00:10:50|1653|1637|1653.6|1637.6|1654|1638|1653|1637|7
1642291860000|2022-01-16 00:11:00|1653.5|1637.5|1653.5|1637.5|1653.5|1637.5|1653.5|1637.5|1
1642291870000|2022-01-16 00:11:10|1653.63|1637.63|1653.5|1637.5|1653.63|1637.63|1653.5|1637.5|2
1642291920000|2022-01-16 00:12:00|1653.4|1637.4|1653.4|1637.4|1653.4|1637.4|1653.4|1637.4|1
1642291930000|2022-01-16 00:12:10|1653.14|1637.14|1652.5|1636.5|1653.14|1637.14|1652.5|1636.5|3
1642291940000|2022-01-16 00:12:20|1652.42|1636.42|1651.5|1635.5|1652.42|1636.42|1651.5|1635.5|3
1642291950000|2022-01-16 00:12:30|1651.25|1635.25|1651.25|1635.25|1651.25|1635.25|1651.25|1635.25|1
1642291960000|2022-01-16 00:12:40|1651.53|1635.53|1651.53|1635.53|1651.53|1635.53|1651.53|1635.53|1
1642291970000|2022-01-16 00:12:50|1652.03|1636.03|1652.5|1636.5|1652.5|1636.5|1652.03|1636.03|3
1642291980000|2022-01-16 00:13:00|1653|1637|1653|1637|1653|1637|1653|1637|1
1642291990000|2022-01-16 00:13:10|1652.5|1636.5|1652|1636|1652.5|1636.5|1651.55|1635.55|5
1642292020000|2022-01-16 00:13:40|1651.53|1635.53|1651.15|1635.15|1651.53|1635.53|1650.65|1634.65|7
1642292030000|2022-01-16 00:13:50|1651|1635|1650.5|1634.5|1651|1635|1650.5|1634.5|2
1642292040000|2022-01-16 00:14:00|1651.25|1635.25|1651.25|1635.25|1651.25|1635.25|1651.25|1635.25|1
1642292050000|2022-01-16 00:14:10|1651|1635|1651|1635|1651|1635|1651|1635|1
1642292060000|2022-01-16 00:14:20|1651.11|1635.11|1650.5|1634.5|1651.11|1635.11|1650.5|1634.5|3
1642292080000|2022-01-16 00:14:40|1650.59|1634.59|1650.59|1634.59|1650.59|1634.59|1650.59|1634.59|1
1642292090000|2022-01-16 00:14:50|1650.5|1634.5|1650.5|1634.5|1650.5|1634.5|1650.5|1634.5|1
1642292100000|2022-01-16 00:15:00|1651.13|1635.13|1651|1635|1651.13|1635.13|1651|1635|2
1642292110000|2022-01-16 00:15:10|1651.25|1635.25|1651.25|1635.25|1651.25|1635.25|1651.25|1635.25|1
1642292130000|2022-01-16 00:15:30|1651.5|1635.5|1652.3|1636.3|1652.3|1636.3|1651.5|1635.5|4
1642292140000|2022-01-16 00:15:40|1652.45|1636.45|1652.5|1636.5|1652.5|1636.5|1652.45|1636.45|2
1642292150000|2022-01-16 00:15:50|1652.63|1636.63|1653|1637|1653|1637|1652.63|1636.63|6
1642292160000|2022-01-16 00:16:00|1652.88|1636.88|1653.35|1637.35|1653.35|1637.35|1652.88|1636.88|6
1642292170000|2022-01-16 00:16:10|1653|1637|1653|1637|1653.3|1637.3|1653|1637|3
1642292180000|2022-01-16 00:16:20|1653.1|1637.1|1653.06|1637.06|1653.1|1637.1|1653.06|1637.06|2
1642292190000|2022-01-16 00:16:30|1653.13|1637.13|1653|1637|1653.13|1637.13|1653|1637|4
1642292210000|2022-01-16 00:16:50|1653.4|1637.4|1653.4|1637.4|1653.4|1637.4|1653.4|1637.4|1
1642292220000|2022-01-16 00:17:00|1653.9|1637.9|1654.35|1638.35|1654.35|1638.35|1653.9|1637.9|3
1642292230000|2022-01-16 00:17:10|1654.42|1638.42|1655.37|1639.37|1655.37|1639.37|1654.42|1638.42|3
1642292240000|2022-01-16 00:17:20|1655.45|1639.45|1655.5|1639.5|1655.5|1639.5|1655.45|1639.45|2
1642292250000|2022-01-16 00:17:30|1655.72|1639.72|1655.5|1639.5|1655.72|1639.72|1655.5|1639.5|2
1642292270000|2022-01-16 00:17:50|1655.72|1639.72|1655.5|1639.5|1655.72|1639.72|1655.5|1639.5|2
1642292280000|2022-01-16 00:18:00|1655.75|1639.75|1655.72|1639.72|1655.75|1639.75|1655.72|1639.72|2
1642292290000|2022-01-16 00:18:10|1655.5|1639.5|1655|1639|1655.5|1639.5|1655|1639|4
1642292300000|2022-01-16 00:18:20|1655.25|1639.25|1655|1639|1655.25|1639.25|1654.75|1638.75|5
1642292310000|2022-01-16 00:18:30|1654.75|1638.75|1655|1639|1655|1639|1654.75|1638.75|2
1642292320000|2022-01-16 00:18:40|1654.75|1638.75|1655|1639|1655.17|1639.17|1654.75|1638.75|6
1642292330000|2022-01-16 00:18:50|1655.15|1639.15|1655|1639|1655.15|1639.15|1654.75|1638.75|4
1642292340000|2022-01-16 00:19:00|1654.75|1638.75|1654.75|1638.75|1655.2|1639.2|1654.75|1638.75|5
1642292350000|2022-01-16 00:19:10|1655|1639|1655.12|1639.12|1655.12|1639.12|1654.5|1638.5|7
1642292380000|2022-01-16 00:19:40|1654.87|1638.87|1655.5|1639.5|1655.5|1639.5|1654.87|1638.87|2
1642292390000|2022-01-16 00:19:50|1655.31|1639.31|1655.31|1639.31|1655.31|1639.31|1655.31|1639.31|1
1642292400000|2022-01-16 00:20:00|1655.5|1639.5|1655.5|1639.5|1655.5|1639.5|1655.21|1639.21|4
1642292410000|2022-01-16 00:20:10|1655.21|1639.21|1656.07|1640.07|1656.07|1640.07|1655.11|1639.11|8
1642292420000|2022-01-16 00:20:20|1655.97|1639.97|1656.07|1640.07|1656.07|1640.07|1655.97|1639.97|2
1642292430000|2022-01-16 00:20:30|1655.97|1639.97|1656.07|1640.07|1656.07|1640.07|1655.97|1639.97|2
1642292440000|2022-01-16 00:20:40|1655.97|1639.97|1655.53|1639.53|1656.25|1640.25|1655.53|1639.53|13
1642292450000|2022-01-16 00:20:50|1655.57|1639.57|1655.53|1639.53|1655.57|1639.57|1655.53|1639.53|2
1642292460000|2022-01-16 00:21:00|1655.29|1639.29|1655.5|1639.5|1655.5|1639.5|1654.75|1638.75|5
1642292470000|2022-01-16 00:21:10|1655.29|1639.29|1656.2|1640.2|1656.2|1640.2|1655.29|1639.29|9
1642292490000|2022-01-16 00:21:30|1656.3|1640.3|1655.5|1639.5|1656.3|1640.3|1655.5|1639.5|7
1642292510000|2022-01-16 00:21:50|1655.29|1639.29|1655.5|1639.5|1655.5|1639.5|1655.25|1639.25|5
1642292520000|2022-01-16 00:22:00|1655.4|1639.4|1655|1639|1655.5|1639.5|1655|1639|8
1642292530000|2022-01-16 00:22:10|1655.5|1639.5|1655.5|1639.5|1655.5|1639.5|1655.25|1639.25|3
1642292540000|2022-01-16 00:22:20|1655.21|1639.21|1655.5|1639.5|1655.5|1639.5|1654.8|1638.8|5
1642292560000|2022-01-16 00:22:40|1655.53|1639.53|1655.5|1639.5|1655.53|1639.53|1655.5|1639.5|2
1642292590000|2022-01-16 00:23:10|1655.75|1639.75|1655.75|1639.75|1655.75|1639.75|1655.75|1639.75|1
1642292600000|2022-01-16 00:23:20|1655.7|1639.7|1655.7|1639.7|1655.7|1639.7|1655.7|1639.7|1
1642292610000|2022-01-16 00:23:30|1655.5|1639.5|1655.5|1639.5|1655.5|1639.5|1655.5|1639.5|1
1642292620000|2022-01-16 00:23:40|1655.88|1639.88|1655.88|1639.88|1655.88|1639.88|1655.88|1639.88|1
1642292630000|2022-01-16 00:23:50|1655.61|1639.61|1655.75|1639.75|1655.75|1639.75|1655.61|1639.61|2
1642292640000|2022-01-16 00:24:00|1655.53|1639.53|1655.5|1639.5|1655.53|1639.53|1655.5|1639.5|2
1642292670000|2022-01-16 00:24:30|1655.45|1639.45|1655.5|1639.5|1655.5|1639.5|1655.45|1639.45|3
1642292680000|2022-01-16 00:24:40|1655.35|1639.35|1655.5|1639.5|1655.5|1639.5|1655.35|1639.35|2
1642292690000|2022-01-16 00:24:50|1655.85|1639.85|1656.51|1640.51|1656.51|1640.51|1655.85|1639.85|3
1642292700000|2022-01-16 00:25:00|1656.71|1640.71|1656.71|1640.71|1656.71|1640.71|1656.71|1640.71|1
1642292720000|2022-01-16 00:25:20|1656.51|1640.51|1656.51|1640.51|1656.51|1640.51|1656.51|1640.51|1
1642292730000|2022-01-16 00:25:30|1656.59|1640.59|1656.51|1640.51|1656.66|1640.66|1656.51|1640.51|3
1642292750000|2022-01-16 00:25:50|1656.96|1640.96|1656.96|1640.96|1656.96|1640.96|1656.96|1640.96|1
1642292760000|2022-01-16 00:26:00|1657.45|1641.45|1658.06|1642.06|1658.06|1642.06|1657.45|1641.45|6
1642292770000|2022-01-16 00:26:10|1658|1642|1658.13|1642.13|1658.13|1642.13|1658|1642|2
1642292780000|2022-01-16 00:26:20|1658|1642|1657.5|1641.5|1658|1642|1657.5|1641.5|4
1642292790000|2022-01-16 00:26:30|1657.55|1641.55|1657.5|1641.5|1657.55|1641.55|1657.5|1641.5|3
1642292820000|2022-01-16 00:27:00|1658|1642|1658.5|1642.5|1658.5|1642.5|1658|1642|2
1642292830000|2022-01-16 00:27:10|1658.75|1642.75|1659.14|1643.14|1659.25|1643.25|1658.75|1642.75|8
1642292840000|2022-01-16 00:27:20|1659.15|1643.15|1659.04|1643.04|1659.15|1643.15|1659.04|1643.04|3
1642292850000|2022-01-16 00:27:30|1658.85|1642.85|1659.14|1643.14|1659.14|1643.14|1658.62|1642.62|4
1642292870000|2022-01-16 00:27:50|1658.89|1642.89|1658.65|1642.65|1659.14|1643.14|1658.65|1642.65|8
1642292880000|2022-01-16 00:28:00|1658.5|1642.5|1658.5|1642.5|1658.64|1642.64|1658.15|1642.15|4
1642292890000|2022-01-16 00:28:10|1658.57|1642.57|1659.07|1643.07|1659.14|1643.14|1658.57|1642.57|6
1642292910000|2022-01-16 00:28:30|1659.14|1643.14|1659.33|1643.33|1659.33|1643.33|1659.14|1643.14|2
1642292930000|2022-01-16 00:28:50|1659.06|1643.06|1659.16|1643.16|1659.16|1643.16|1659|1643|4
1642292970000|2022-01-16 00:29:30|1659.4|1643.4|1659.4|1643.4|1659.4|1643.4|1659.4|1643.4|1
1642292980000|2022-01-16 00:29:40|1659.45|1643.45|1659.45|1643.45|1659.45|1643.45|1659.45|1643.45|1
1642293010000|2022-01-16 00:30:10|1659|1643|1659.16|1643.16|1659.16|1643.16|1658.4|1642.4|6
1642293030000|2022-01-16 00:30:30|1659.17|1643.17|1659.63|1643.63|1659.63|1643.63|1659.17|1643.17|3
1642293040000|2022-01-16 00:30:40|1659.64|1643.64|1659.63|1643.63|1659.64|1643.64|1659.63|1643.63|2
1642293060000|2022-01-16 00:31:00|1660.25|1644.25|1660.33|1644.33|1660.33|1644.33|1660.25|1644.25|2
1642293070000|2022-01-16 00:31:10|1660.4|1644.4|1661.06|1645.06|1661.06|1645.06|1660.4|1644.4|5
1642293080000|2022-01-16 00:31:20|1661.09|1645.09|1662.35|1646.35|1662.35|1646.35|1661.09|1645.09|10
1642293090000|2022-01-16 00:31:30|1662.5|1646.5|1662.5|1646.5|1662.5|1646.5|1662.5|1646.5|1
1642293100000|2022-01-16 00:31:40|1662.84|1646.84|1663.5|1647.5|1663.5|1647.5|1662.84|1646.84|6
1642293110000|2022-01-16 00:31:50|1663.44|1647.44|1663.57|1647.57|1663.68|1647.68|1663.37|1647.37|5
1642293140000|2022-01-16 00:32:20|1663.64|1647.64|1664.72|1648.72|1664.72|1648.72|1663.64|1647.64|6
1642293150000|2022-01-16 00:32:30|1664.59|1648.59|1664.85|1648.85|1664.95|1648.95|1664.59|1648.59|6
1642293160000|2022-01-16 00:32:40|1664.72|1648.72|1666.2|1650.2|1666.2|1650.2|1664.72|1648.72|4
1642293170000|2022-01-16 00:32:50|1666.21|1650.21|1667.21|1651.21|1667.21|1651.21|1665.86|1649.86|13
1642293180000|2022-01-16 00:33:00|1667.07|1651.07|1666.23|1650.23|1667.07|1651.07|1666.23|1650.23|8
1642293190000|2022-01-16 00:33:10|1666.24|1650.24|1666.13|1650.13|1666.25|1650.25|1666.13|1650.13|5
1642293200000|2022-01-16 00:33:20|1666.4|1650.4|1666.12|1650.12|1666.4|1650.4|1666.12|1650.12|3
1642293230000|2022-01-16 00:33:50|1666.3|1650.3|1666.3|1650.3|1666.3|1650.3|1666.3|1650.3|1
1642293240000|2022-01-16 00:34:00|1666.25|1650.25|1666.12|1650.12|1666.25|1650.25|1666.12|1650.12|2
1642293260000|2022-01-16 00:34:20|1666.3|1650.3|1666.12|1650.12|1666.3|1650.3|1666.12|1650.12|2
1642293270000|2022-01-16 00:34:30|1666.35|1650.35|1666.35|1650.35|1666.35|1650.35|1666.35|1650.35|1
1642293280000|2022-01-16 00:34:40|1666.45|1650.45|1666.5|1650.5|1666.5|1650.5|1666.45|1650.45|2
1642293320000|2022-01-16 00:35:20|1667|1651|1666.5|1650.5|1667.11|1651.11|1666.5|1650.5|4
1642293380000|2022-01-16 00:36:20|1666.3|1650.3|1666.3|1650.3|1666.3|1650.3|1666.3|1650.3|1
1642293390000|2022-01-16 00:36:30|1666.4|1650.4|1666.4|1650.4|1666.4|1650.4|1666.4|1650.4|1
1642293400000|2022-01-16 00:36:40|1666.19|1650.19|1666.19|1650.19|1666.19|1650.19|1666.19|1650.19|1
1642293410000|2022-01-16 00:36:50|1666.09|1650.09|1666.29|1650.29|1666.41|1650.41|1666.09|1650.09|6
1642293420000|2022-01-16 00:37:00|1666.58|1650.58|1668.04|1652.04|1668.04|1652.04|1666.58|1650.58|10
1642293430000|2022-01-16 00:37:10|1668.56|1652.56|1669.41|1653.41|1669.41|1653.41|1668.56|1652.56|6
1642293440000|2022-01-16 00:37:20|1669.5|1653.5|1668.99|1652.99|1669.5|1653.5|1668.99|1652.99|4
1642293450000|2022-01-16 00:37:30|1668.91|1652.91|1668.91|1652.91|1668.91|1652.91|1668.91|1652.91|1
1642293470000|2022-01-16 00:37:50|1669|1653|1668.55|1652.55|1669|1653|1668.55|1652.55|5
1642293480000|2022-01-16 00:38:00|1668.5|1652.5|1668.5|1652.5|1668.5|1652.5|1668.5|1652.5|1
1642293490000|2022-01-16 00:38:10|1668.33|1652.33|1668.33|1652.33|1668.33|1652.33|1668.33|1652.33|1
1642293500000|2022-01-16 00:38:20|1668.5|1652.5|1668.5|1652.5|1668.5|1652.5|1668.5|1652.5|1
1642293510000|2022-01-16 00:38:30|1668.35|1652.35|1668.5|1652.5|1668.5|1652.5|1668.35|1652.35|2
1642293520000|2022-01-16 00:38:40|1668.4|1652.4|1668.4|1652.4|1668.4|1652.4|1668.4|1652.4|1
1642293530000|2022-01-16 00:38:50|1668.5|1652.5|1669.06|1653.06|1669.13|1653.13|1668.5|1652.5|4
1642293540000|2022-01-16 00:39:00|1668.78|1652.78|1669.18|1653.18|1669.28|1653.28|1668.78|1652.78|5
1642293550000|2022-01-16 00:39:10|1669.01|1653.01|1668.7|1652.7|1669.12|1653.12|1668.7|1652.7|3
1642293560000|2022-01-16 00:39:20|1668.97|1652.97|1669.28|1653.28|1669.28|1653.28|1668.97|1652.97|3
1642293570000|2022-01-16 00:39:30|1669.12|1653.12|1669.28|1653.28|1669.28|1653.28|1669.12|1653.12|4
1642293590000|2022-01-16 00:39:50|1669.03|1653.03|1668.53|1652.53|1669.03|1653.03|1668.43|1652.43|12
1642293600000|2022-01-16 00:40:00|1668.23|1652.23|1668.15|1652.15|1668.23|1652.23|1668.15|1652.15|2
1642293610000|2022-01-16 00:40:10|1668.14|1652.14|1668.5|1652.5|1668.65|1652.65|1668.14|1652.14|6
1642293620000|2022-01-16 00:40:20|1669.2|1653.2|1668.45|1652.45|1669.3|1653.3|1668.45|1652.45|7
1642293650000|2022-01-16 00:40:50|1668.39|1652.39|1668.39|1652.39|1668.39|1652.39|1668.39|1652.39|1
1642293660000|2022-01-16 00:41:00|1668.11|1652.11|1668.11|1652.11|1668.11|1652.11|1668.11|1652.11|1
1642293670000|2022-01-16 00:41:10|1667.93|1651.93|1667.56|1651.56|1667.93|1651.93|1667.56|1651.56|3
1642293680000|2022-01-16 00:41:20|1667.63|1651.63|1667.36|1651.36|1667.63|1651.63|1667.36|1651.36|4
1642293690000|2022-01-16 00:41:30|1667.49|1651.49|1667.53|1651.53|1667.53|1651.53|1667.36|1651.36|6
1642293700000|2022-01-16 00:41:40|1668.13|1652.13|1668.5|1652.5|1668.5|1652.5|1668.13|1652.13|2
1642293710000|2022-01-16 00:41:50|1668.4|1652.4|1668.5|1652.5|1668.5|1652.5|1668.4|1652.4|2
1642293720000|2022-01-16 00:42:00|1668.55|1652.55|1668.5|1652.5|1668.65|1652.65|1668.5|1652.5|3
1642293730000|2022-01-16 00:42:10|1668.39|1652.39|1668.39|1652.39|1668.39|1652.39|1668.39|1652.39|1
1642293740000|2022-01-16 00:42:20|1668.13|1652.13|1667.98|1651.98|1668.13|1652.13|1667.98|1651.98|2
1642293760000|2022-01-16 00:42:40|1667.99|1651.99|1667.67|1651.67|1667.99|1651.99|1667.67|1651.67|2
1642293780000|2022-01-16 00:43:00|1667.5|1651.5|1667.5|1651.5|1667.5|1651.5|1667.5|1651.5|1
1642293790000|2022-01-16 00:43:10|1667.55|1651.55|1667.67|1651.67|1667.7|1651.7|1667.55|1651.55|4
1642293800000|2022-01-16 00:43:20|1668|1652|1668|1652|1668|1652|1668|1652|1
1642293810000|2022-01-16 00:43:30|1667.67|1651.67|1667.89|1651.89|1668|1652|1667.67|1651.67|3
1642293820000|2022-01-16 00:43:40|1668|1652|1668.4|1652.4|1668.4|1652.4|1668|1652|2
1642293850000|2022-01-16 00:44:10|1668.5|1652.5|1669.06|1653.06|1669.06|1653.06|1668.5|1652.5|3
1642293860000|2022-01-16 00:44:20|1669|1653|1668.63|1652.63|1669|1653|1668.63|1652.63|2
1642293870000|2022-01-16 00:44:30|1668.71|1652.71|1668.5|1652.5|1668.71|1652.71|1668.5|1652.5|2
1642293880000|2022-01-16 00:44:40|1668.58|1652.58|1668.58|1652.58|1668.58|1652.58|1668.58|1652.58|1
1642293890000|2022-01-16 00:44:50|1668.5|1652.5|1668.5|1652.5|1668.67|1652.67|1668.5|1652.5|3
1642293900000|2022-01-16 00:45:00|1668.54|1652.54|1668.5|1652.5|1668.54|1652.54|1668.5|1652.5|2
1642293930000|2022-01-16 00:45:30|1668.9|1652.9|1669.2|1653.2|1669.4|1653.4|1668.6|1652.6|4
1642293940000|2022-01-16 00:45:40|1669.5|1653.5|1669.5|1653.5|1669.5|1653.5|1669.5|1653.5|1
1642293950000|2022-01-16 00:45:50|1669.62|1653.62|1669.5|1653.5|1669.62|1653.62|1669.5|1653.5|2
1642293960000|2022-01-16 00:46:00|1670.11|1654.11|1670.58|1654.58|1670.58|1654.58|1670.11|1654.11|3
1642293970000|2022-01-16 00:46:10|1670.68|1654.68|1671.72|1655.72|1671.82|1655.82|1670.68|1654.68|11
1642293980000|2022-01-16 00:46:20|1672.02|1656.02|1673.15|1657.15|1673.15|1657.15|1672.02|1656.02|8
1642293990000|2022-01-16 00:46:30|1673|1657|1676.44|1660.44|1676.44|1660.44|1673|1657|20
1642294000000|2022-01-16 00:46:40|1676.5|1660.5|1676.5|1660.5|1676.76|1660.76|1676.35|1660.35|7
1642294010000|2022-01-16 00:46:50|1676.45|1660.45|1676.76|1660.76|1676.76|1660.76|1676.45|1660.45|3
1642294020000|2022-01-16 00:47:00|1676.95|1660.95|1676.86|1660.86|1677.37|1661.37|1676.86|1660.86|4
1642294030000|2022-01-16 00:47:10|1676.9|1660.9|1676.5|1660.5|1676.9|1660.9|1676.5|1660.5|7
1642294040000|2022-01-16 00:47:20|1675.5|1659.5|1675.11|1659.11|1675.5|1659.5|1674.9|1658.9|5
1642294050000|2022-01-16 00:47:30|1675.5|1659.5|1676|1660|1676|1660|1675.5|1659.5|3
1642294060000|2022-01-16 00:47:40|1676.5|1660.5|1676.5|1660.5|1676.5|1660.5|1676.5|1660.5|1
1642294120000|2022-01-16 00:48:40|1676.36|1660.36|1675.5|1659.5|1676.36|1660.36|1675.5|1659.5|5
1642294130000|2022-01-16 00:48:50|1675.3|1659.3|1675.35|1659.35|1675.35|1659.35|1675.28|1659.28|3
1642294150000|2022-01-16 00:49:10|1675.07|1659.07|1674.72|1658.72|1675.07|1659.07|1674.72|1658.72|2
1642294160000|2022-01-16 00:49:20|1674.58|1658.58|1674.5|1658.5|1674.58|1658.58|1674.15|1658.15|5
1642294170000|2022-01-16 00:49:30|1674.13|1658.13|1675.09|1659.09|1675.09|1659.09|1673.98|1657.98|6
1642294180000|2022-01-16 00:49:40|1674.76|1658.76|1674.61|1658.61|1674.76|1658.76|1674.61|1658.61|3
1642294190000|2022-01-16 00:49:50|1674.5|1658.5|1674.64|1658.64|1674.69|1658.69|1674.5|1658.5|4
1642294200000|2022-01-16 00:50:00|1674.59|1658.59|1674.59|1658.59|1674.59|1658.59|1674.59|1658.59|1
1642294210000|2022-01-16 00:50:10|1674.65|1658.65|1674|1658|1674.65|1658.65|1673.72|1657.72|6
1642294220000|2022-01-16 00:50:20|1673.5|1657.5|1673.5|1657.5|1673.52|1657.52|1673.5|1657.5|3
1642294230000|2022-01-16 00:50:30|1673.65|1657.65|1673.5|1657.5|1673.65|1657.65|1673.5|1657.5|2
1642294240000|2022-01-16 00:50:40|1673.7|1657.7|1673.5|1657.5|1673.7|1657.7|1673.5|1657.5|2
1642294250000|2022-01-16 00:50:50|1673.23|1657.23|1673.23|1657.23|1673.23|1657.23|1673.23|1657.23|1
1642294260000|2022-01-16 00:51:00|1672.93|1656.93|1672.93|1656.93|1672.93|1656.93|1672.93|1656.93|1
1642294270000|2022-01-16 00:51:10|1672.88|1656.88|1672.68|1656.68|1672.88|1656.88|1672.68|1656.68|2
1642294280000|2022-01-16 00:51:20|1672.73|1656.73|1672.73|1656.73|1672.73|1656.73|1672.73|1656.73|1
1642294290000|2022-01-16 00:51:30|1673.15|1657.15|1673.15|1657.15|1673.15|1657.15|1673.15|1657.15|1
1642294300000|2022-01-16 00:51:40|1672.7|1656.7|1672.52|1656.52|1672.7|1656.7|1672.5|1656.5|5
1642294310000|2022-01-16 00:51:50|1672.19|1656.19|1672.17|1656.17|1672.19|1656.19|1672.17|1656.17|2
1642294340000|2022-01-16 00:52:20|1672.5|1656.5|1672.5|1656.5|1672.5|1656.5|1672.5|1656.5|1
1642294350000|2022-01-16 00:52:30|1673|1657|1673.5|1657.5|1673.5|1657.5|1672.75|1656.75|4
1642294360000|2022-01-16 00:52:40|1673.88|1657.88|1674.19|1658.19|1674.4|1658.4|1673.5|1657.5|6
1642294370000|2022-01-16 00:52:50|1674.45|1658.45|1674.5|1658.5|1674.5|1658.5|1674.37|1658.37|5
1642294380000|2022-01-16 00:53:00|1674.8|1658.8|1675.94|1659.94|1675.94|1659.94|1674.8|1658.8|6
1642294390000|2022-01-16 00:53:10|1675.1|1659.1|1674.5|1658.5|1675.1|1659.1|1674.5|1658.5|4
1642294420000|2022-01-16 00:53:40|1674.12|1658.12|1674.13|1658.13|1674.13|1658.13|1674.12|1658.12|2
1642294450000|2022-01-16 00:54:10|1674.04|1658.04|1672.5|1656.5|1674.04|1658.04|1672.48|1656.48|10
1642294460000|2022-01-16 00:54:20|1671.75|1655.75|1671.5|1655.5|1671.75|1655.75|1671.5|1655.5|3
1642294470000|2022-01-16 00:54:30|1671.45|1655.45|1671|1655|1671.45|1655.45|1671|1655|2
1642294480000|2022-01-16 00:54:40|1670.67|1654.67|1669.35|1653.35|1670.67|1654.67|1669.35|1653.35|8
1642294490000|2022-01-16 00:54:50|1668.85|1652.85|1667.73|1651.73|1668.85|1652.85|1666.2|1650.2|15
1642294500000|2022-01-16 00:55:00|1667.6|1651.6|1667.5|1651.5|1667.6|1651.6|1667.5|1651.5|2
1642294510000|2022-01-16 00:55:10|1667.65|1651.65|1669.4|1653.4|1669.4|1653.4|1667.65|1651.65|9
1642294520000|2022-01-16 00:55:20|1669.5|1653.5|1669.75|1653.75|1669.9|1653.9|1669.5|1653.5|5
1642294530000|2022-01-16 00:55:30|1669.45|1653.45|1669.38|1653.38|1669.5|1653.5|1669.38|1653.38|5
1642294540000|2022-01-16 00:55:40|1669.1|1653.1|1669.5|1653.5|1669.5|1653.5|1669.1|1653.1|2
1642294550000|2022-01-16 00:55:50|1669.4|1653.4|1669.4|1653.4|1669.4|1653.4|1669.4|1653.4|1
1642294560000|2022-01-16 00:56:00|1668.8|1652.8|1667.83|1651.83|1669.2|1653.2|1667.73|1651.73|9
1642294570000|2022-01-16 00:56:10|1667.73|1651.73|1667.5|1651.5|1667.73|1651.73|1667.5|1651.5|3
1642294580000|2022-01-16 00:56:20|1667|1651|1666.5|1650.5|1667.15|1651.15|1666.5|1650.5|3
1642294600000|2022-01-16 00:56:40|1666.45|1650.45|1666.45|1650.45|1666.45|1650.45|1666.45|1650.45|1
1642294610000|2022-01-16 00:56:50|1666.4|1650.4|1666.5|1650.5|1666.5|1650.5|1666.4|1650.4|2
1642294620000|2022-01-16 00:57:00|1666.45|1650.45|1666.45|1650.45|1666.45|1650.45|1666.45|1650.45|1
1642294630000|2022-01-16 00:57:10|1666|1650|1665.5|1649.5|1666.25|1650.25|1665.5|1649.5|3
1642294640000|2022-01-16 00:57:20|1665.8|1649.8|1665.62|1649.62|1665.8|1649.8|1665.5|1649.5|5
1642294650000|2022-01-16 00:57:30|1665.7|1649.7|1666.2|1650.2|1666.2|1650.2|1665.7|1649.7|2
1642294670000|2022-01-16 00:57:50|1666.32|1650.32|1666.5|1650.5|1666.62|1650.62|1666.32|1650.32|3
1642294700000|2022-01-16 00:58:20|1666.63|1650.63|1667.11|1651.11|1667.11|1651.11|1666.63|1650.63|3
1642294710000|2022-01-16 00:58:30|1667.4|1651.4|1667.16|1651.16|1667.4|1651.4|1667.16|1651.16|2
1642294720000|2022-01-16 00:58:40|1667.35|1651.35|1666.5|1650.5|1667.35|1651.35|1666.5|1650.5|4
1642294730000|2022-01-16 00:58:50|1666|1650|1665.5|1649.5|1666|1650|1665.2|1649.2|4
1642294740000|2022-01-16 00:59:00|1665.1|1649.1|1664.5|1648.5|1665.1|1649.1|1664.5|1648.5|3
1642294750000|2022-01-16 00:59:10|1664.35|1648.35|1664.5|1648.5|1664.81|1648.81|1664.35|1648.35|4
1642294760000|2022-01-16 00:59:20|1664.45|1648.45|1663.5|1647.5|1664.45|1648.45|1663.5|1647.5|3
1642294780000|2022-01-16 00:59:40|1664.25|1648.25|1664.5|1648.5|1664.5|1648.5|1664.25|1648.25|2
1642294810000|2022-01-16 01:00:10|1664.74|1648.74|1664.5|1648.5|1664.74|1648.74|1664.5|1648.5|4
1642294820000|2022-01-16 01:00:20|1664.56|1648.56|1664.5|1648.5|1664.56|1648.56|1664.5|1648.5|2
1642294830000|2022-01-16 01:00:30|1664.55|1648.55|1664.55|1648.55|1664.55|1648.55|1664.55|1648.55|1
1642294840000|2022-01-16 01:00:40|1664.46|1648.46|1664.22|1648.22|1664.46|1648.46|1664.22|1648.22|2
1642294850000|2022-01-16 01:00:50|1664.55|1648.55|1664.85|1648.85|1664.85|1648.85|1664.55|1648.55|2
1642294860000|2022-01-16 01:01:00|1665.2|1649.2|1665.35|1649.35|1665.5|1649.5|1665.2|1649.2|3
1642294870000|2022-01-16 01:01:10|1665.5|1649.5|1666.35|1650.35|1666.35|1650.35|1665.5|1649.5|2
1642294880000|2022-01-16 01:01:20|1666.5|1650.5|1666|1650|1666.5|1650.5|1666|1650|3
1642294900000|2022-01-16 01:01:40|1665.5|1649.5|1665.5|1649.5|1665.5|1649.5|1665.5|1649.5|1
1642294920000|2022-01-16 01:02:00|1665.82|1649.82|1666.36|1650.36|1666.5|1650.5|1665.75|1649.75|8
1642294930000|2022-01-16 01:02:10|1666.37|1650.37|1667.58|1651.58|1667.75|1651.75|1666.37|1650.37|8
1642294940000|2022-01-16 01:02:20|1667.51|1651.51|1668.38|1652.38|1668.5|1652.5|1667.51|1651.51|8
1642294950000|2022-01-16 01:02:30|1668.57|1652.57|1668.5|1652.5|1668.57|1652.57|1668.38|1652.38|5
1642294960000|2022-01-16 01:02:40|1669|1653|1668.75|1652.75|1669|1653|1668.5|1652.5|6
1642294970000|2022-01-16 01:02:50|1669|1653|1668.96|1652.96|1669|1653|1668.75|1652.75|5
1642294980000|2022-01-16 01:03:00|1668.99|1652.99|1669|1653|1669.17|1653.17|1668.99|1652.99|3
1642294990000|2022-01-16 01:03:10|1668.9|1652.9|1668.22|1652.22|1668.9|1652.9|1668|1652|7
1642295000000|2022-01-16 01:03:20|1668.5|1652.5|1668.5|1652.5|1668.72|1652.72|1668.5|1652.5|5
1642295020000|2022-01-16 01:03:40|1668.88|1652.88|1668.85|1652.85|1669.11|1653.11|1668.84|1652.84|6
1642295030000|2022-01-16 01:03:50|1668.78|1652.78|1668.5|1652.5|1669|1653|1668.36|1652.36|13
1642295040000|2022-01-16 01:04:00|1668.41|1652.41|1668|1652|1668.41|1652.41|1668|1652|2
1642295060000|2022-01-16 01:04:20|1667.5|1651.5|1667.5|1651.5|1667.5|1651.5|1667.5|1651.5|1
1642295070000|2022-01-16 01:04:30|1667.14|1651.14|1667.1|1651.1|1667.14|1651.14|1667.1|1651.1|2
1642295080000|2022-01-16 01:04:40|1667|1651|1667|1651|1667|1651|1667|1651|1
1642295090000|2022-01-16 01:04:50|1667.12|1651.12|1667.62|1651.62|1667.62|1651.62|1667.12|1651.12|2
1642295100000|2022-01-16 01:05:00|1667.5|1651.5|1667.5|1651.5|1667.5|1651.5|1666.5|1650.5|6
1642295130000|2022-01-16 01:05:30|1667.69|1651.69|1668.35|1652.35|1668.35|1652.35|1667.69|1651.69|3
1642295150000|2022-01-16 01:05:50|1668.1|1652.1|1667.5|1651.5|1668.35|1652.35|1667.5|1651.5|5
1642295160000|2022-01-16 01:06:00|1667.25|1651.25|1666.5|1650.5|1667.25|1651.25|1666.5|1650.5|4
1642295170000|2022-01-16 01:06:10|1666|1650|1666|1650|1666|1650|1666|1650|1
1642295200000|2022-01-16 01:06:40|1665.69|1649.69|1665.69|1649.69|1665.69|1649.69|1665.69|1649.69|1
1642295210000|2022-01-16 01:06:50|1665.5|1649.5|1665.5|1649.5|1665.5|1649.5|1665.5|1649.5|1
1642295220000|2022-01-16 01:07:00|1665.53|1649.53|1665.53|1649.53|1665.53|1649.53|1665.53|1649.53|1
1642295230000|2022-01-16 01:07:10|1665.5|1649.5|1665.5|1649.5|1665.5|1649.5|1665.5|1649.5|1
1642295260000|2022-01-16 01:07:40|1665.7|1649.7|1665.47|1649.47|1665.7|1649.7|1665.32|1649.32|8
1642295270000|2022-01-16 01:07:50|1665.32|1649.32|1665.5|1649.5|1665.5|1649.5|1665.32|1649.32|2
1642295280000|2022-01-16 01:08:00|1665.39|1649.39|1665.5|1649.5|1665.5|1649.5|1665.39|1649.39|2
1642295300000|2022-01-16 01:08:20|1665.3|1649.3|1665.14|1649.14|1665.3|1649.3|1664.64|1648.64|5
1642295310000|2022-01-16 01:08:30|1665.15|1649.15|1665.15|1649.15|1665.15|1649.15|1665.15|1649.15|1
1642295320000|2022-01-16 01:08:40|1665.5|1649.5|1665.5|1649.5|1665.5|1649.5|1665.5|1649.5|1
1642295330000|2022-01-16 01:08:50|1665.56|1649.56|1665.5|1649.5|1665.56|1649.56|1665.5|1649.5|2
1642295340000|2022-01-16 01:09:00|1665.79|1649.79|1665.5|1649.5|1665.79|1649.79|1665.5|1649.5|4
1642295350000|2022-01-16 01:09:10|1665.23|1649.23|1665.24|1649.24|1665.24|1649.24|1665.23|1649.23|2
1642295360000|2022-01-16 01:09:20|1665.5|1649.5|1665.24|1649.24|1665.5|1649.5|1665.24|1649.24|4
1642295370000|2022-01-16 01:09:30|1665.37|1649.37|1665.72|1649.72|1665.75|1649.75|1665.37|1649.37|6
1642295380000|2022-01-16 01:09:40|1665.5|1649.5|1665.5|1649.5|1666|1650|1665.5|1649.5|3
1642295470000|2022-01-16 01:11:10|1665.45|1649.45|1665.5|1649.5|1665.5|1649.5|1665.45|1649.45|2
1642295480000|2022-01-16 01:11:20|1665.45|1649.45|1665.45|1649.45|1665.45|1649.45|1665.45|1649.45|1
1642295490000|2022-01-16 01:11:30|1664.7|1648.7|1664.5|1648.5|1664.7|1648.7|1664.2|1648.2|8
1642295510000|2022-01-16 01:11:50|1664.4|1648.4|1663.5|1647.5|1664.7|1648.7|1663.5|1647.5|8
1642295520000|2022-01-16 01:12:00|1663.39|1647.39|1663.28|1647.28|1663.39|1647.39|1663.15|1647.15|5
1642295530000|2022-01-16 01:12:10|1663.16|1647.16|1661.94|1645.94|1663.16|1647.16|1661.85|1645.85|4
1642295540000|2022-01-16 01:12:20|1662.21|1646.21|1663.75|1647.75|1664.04|1648.04|1662.21|1646.21|6
1642295560000|2022-01-16 01:12:40|1664|1648|1664.45|1648.45|1664.45|1648.45|1664|1648|2
1642295570000|2022-01-16 01:12:50|1664.21|1648.21|1664|1648|1664.22|1648.22|1664|1648|3
1642295580000|2022-01-16 01:13:00|1663.79|1647.79|1663.5|1647.5|1664|1648|1663.5|1647.5|4
1642295590000|2022-01-16 01:13:10|1663.79|1647.79|1663.5|1647.5|1664|1648|1663.5|1647.5|3
1642295600000|2022-01-16 01:13:20|1663.21|1647.21|1663.29|1647.29|1663.4|1647.4|1663.21|1647.21|4
1642295630000|2022-01-16 01:13:50|1663.47|1647.47|1663.79|1647.79|1663.79|1647.79|1663.47|1647.47|2
1642295640000|2022-01-16 01:14:00|1663.75|1647.75|1664|1648|1664|1648|1663.5|1647.5|5
1642295650000|2022-01-16 01:14:10|1663.92|1647.92|1663.2|1647.2|1663.92|1647.92|1663.16|1647.16|4
1642295660000|2022-01-16 01:14:20|1663.01|1647.01|1661.74|1645.74|1663.01|1647.01|1661.74|1645.74|6
1642295670000|2022-01-16 01:14:30|1662.03|1646.03|1662.33|1646.33|1662.44|1646.44|1661.94|1645.94|6
1642295680000|2022-01-16 01:14:40|1662.3|1646.3|1662.44|1646.44|1662.47|1646.47|1662.3|1646.3|6
1642295690000|2022-01-16 01:14:50|1662.36|1646.36|1662.44|1646.44|1662.44|1646.44|1662.36|1646.36|4
1642295700000|2022-01-16 01:15:00|1662.36|1646.36|1661.5|1645.5|1662.44|1646.44|1661.5|1645.5|6
1642295710000|2022-01-16 01:15:10|1661.42|1645.42|1661.5|1645.5|1661.5|1645.5|1661.42|1645.42|8
1642295720000|2022-01-16 01:15:20|1661.29|1645.29|1661.29|1645.29|1661.29|1645.29|1661|1645|3
1642295730000|2022-01-16 01:15:30|1661.5|1645.5|1660.4|1644.4|1661.5|1645.5|1660|1644|8
1642295740000|2022-01-16 01:15:40|1660.25|1644.25|1660|1644|1660.5|1644.5|1660|1644|5
1642295750000|2022-01-16 01:15:50|1660.29|1644.29|1660|1644|1660.29|1644.29|1660|1644|8
1642295880000|2022-01-16 01:18:00|1659.5|1643.5|1658.75|1642.75|1659.5|1643.5|1658.75|1642.75|5
1642295890000|2022-01-16 01:18:10|1658.52|1642.52|1658.5|1642.5|1658.52|1642.52|1658.5|1642.5|4
1642295910000|2022-01-16 01:18:30|1658.6|1642.6|1658.46|1642.46|1658.77|1642.77|1658.46|1642.46|7
1642295920000|2022-01-16 01:18:40|1658.4|1642.4|1658.46|1642.46|1658.47|1642.47|1658.4|1642.4|4
1642295930000|2022-01-16 01:18:50|1658.42|1642.42|1658.69|1642.69|1658.69|1642.69|1658.42|1642.42|8
1642295940000|2022-01-16 01:19:00|1658.59|1642.59|1659.01|1643.01|1659.45|1643.45|1658.59|1642.59|7
1642295950000|2022-01-16 01:19:10|1658.86|1642.86|1659.41|1643.41|1659.41|1643.41|1658.86|1642.86|5
1642295960000|2022-01-16 01:19:20|1659.27|1643.27|1659.63|1643.63|1659.63|1643.63|1659.27|1643.27|3
1642295970000|2022-01-16 01:19:30|1659.5|1643.5|1660.35|1644.35|1660.35|1644.35|1659.5|1643.5|3
1642295980000|2022-01-16 01:19:40|1660.1|1644.1|1660.45|1644.45|1660.45|1644.45|1660.1|1644.1|2
1642295990000|2022-01-16 01:19:50|1660.4|1644.4|1660.4|1644.4|1660.4|1644.4|1660.4|1644.4|1
1642296000000|2022-01-16 01:20:00|1660.35|1644.35|1660.35|1644.35|1660.35|1644.35|1660.35|1644.35|1
1642296010000|2022-01-16 01:20:10|1660.45|1644.45|1661.52|1645.52|1661.52|1645.52|1660.45|1644.45|7
1642296020000|2022-01-16 01:20:20|1661.5|1645.5|1661.5|1645.5|1661.52|1645.52|1661.5|1645.5|6
1642296030000|2022-01-16 01:20:30|1661.56|1645.56|1661.51|1645.51|1661.6|1645.6|1661.5|1645.5|5
1642296050000|2022-01-16 01:20:50|1661.52|1645.52|1661.01|1645.01|1661.52|1645.52|1661.01|1645.01|6
1642296060000|2022-01-16 01:21:00|1660.5|1644.5|1660.84|1644.84|1660.84|1644.84|1660.5|1644.5|3
1642296070000|2022-01-16 01:21:10|1660.9|1644.9|1661.31|1645.31|1661.51|1645.51|1660.77|1644.77|8
1642296080000|2022-01-16 01:21:20|1661.34|1645.34|1661.34|1645.34|1661.34|1645.34|1661.34|1645.34|1
1642296090000|2022-01-16 01:21:30|1660.5|1644.5|1660.5|1644.5|1660.5|1644.5|1660.5|1644.5|1
1642296100000|2022-01-16 01:21:40|1660.67|1644.67|1660.67|1644.67|1660.67|1644.67|1660.5|1644.5|5
1642296110000|2022-01-16 01:21:50|1660.72|1644.72|1660.84|1644.84|1660.89|1644.89|1660.72|1644.72|3
1642296120000|2022-01-16 01:22:00|1660.5|1644.5|1660.55|1644.55|1660.84|1644.84|1660.5|1644.5|6
1642296130000|2022-01-16 01:22:10|1660.5|1644.5|1660.5|1644.5|1660.55|1644.55|1660.5|1644.5|3
1642296140000|2022-01-16 01:22:20|1660.1|1644.1|1660.33|1644.33|1660.33|1644.33|1660.1|1644.1|2
1642296150000|2022-01-16 01:22:30|1660.14|1644.14|1659.25|1643.25|1660.14|1644.14|1659.25|1643.25|7
1642296160000|2022-01-16 01:22:40|1659.34|1643.34|1659.5|1643.5|1659.5|1643.5|1659.16|1643.16|8
1642296170000|2022-01-16 01:22:50|1659.4|1643.4|1659.5|1643.5|1659.5|1643.5|1659.06|1643.06|5
1642296180000|2022-01-16 01:23:00|1659.45|1643.45|1659.5|1643.5|1659.5|1643.5|1659.16|1643.16|7
1642296200000|2022-01-16 01:23:20|1659.45|1643.45|1659.95|1643.95|1659.95|1643.95|1659.45|1643.45|3
1642296210000|2022-01-16 01:23:30|1660.09|1644.09|1660.44|1644.44|1660.44|1644.44|1660.09|1644.09|3
1642296220000|2022-01-16 01:23:40|1660.46|1644.46|1660.29|1644.29|1660.5|1644.5|1660.29|1644.29|4
1642296240000|2022-01-16 01:24:00|1660.05|1644.05|1660|1644|1660.05|1644.05|1660|1644|3
1642296250000|2022-01-16 01:24:10|1659.5|1643.5|1659.5|1643.5|1659.5|1643.5|1659.5|1643.5|1
1642296280000|2022-01-16 01:24:40|1659.25|1643.25|1659.25|1643.25|1659.41|1643.41|1659.25|1643.25|3
1642296300000|2022-01-16 01:25:00|1658.8|1642.8|1658.45|1642.45|1658.8|1642.8|1658.45|1642.45|2
1642296310000|2022-01-16 01:25:10|1658.75|1642.75|1659.23|1643.23|1659.23|1643.23|1658.75|1642.75|3
1642296320000|2022-01-16 01:25:20|1659.43|1643.43|1659.5|1643.5|1659.5|1643.5|1659.43|1643.43|2
1642296330000|2022-01-16 01:25:30|1659|1643|1658.8|1642.8|1659|1643|1658.8|1642.8|2
1642296350000|2022-01-16 01:25:50|1658.7|1642.7|1658.59|1642.59|1658.7|1642.7|1658.59|1642.59|2
1642296360000|2022-01-16 01:26:00|1658.65|1642.65|1658.45|1642.45|1658.65|1642.65|1658.45|1642.45|6
1642296370000|2022-01-16 01:26:10|1658.19|1642.19|1658.19|1642.19|1658.19|1642.19|1658.19|1642.19|1
1642296400000|2022-01-16 01:26:40|1658.04|1642.04|1657.94|1641.94|1658.04|1642.04|1657.94|1641.94|2
1642296420000|2022-01-16 01:27:00|1657.86|1641.86|1657|1641|1657.86|1641.86|1657|1641|7
1642296430000|2022-01-16 01:27:10|1657.11|1641.11|1657.63|1641.63|1657.75|1641.75|1657.11|1641.11|10
1642296440000|2022-01-16 01:27:20|1657.75|1641.75|1657.5|1641.5|1657.75|1641.75|1657.5|1641.5|4
1642296450000|2022-01-16 01:27:30|1657.61|1641.61|1657.61|1641.61|1657.61|1641.61|1657.5|1641.5|3
1642296460000|2022-01-16 01:27:40|1657.5|1641.5|1657.4|1641.4|1657.61|1641.61|1657.4|1641.4|4
1642296480000|2022-01-16 01:28:00|1657.5|1641.5|1657.43|1641.43|1657.5|1641.5|1657.43|1641.43|2
1642296500000|2022-01-16 01:28:20|1657.19|1641.19|1657.19|1641.19|1657.19|1641.19|1657.19|1641.19|1
1642296520000|2022-01-16 01:28:40|1657.45|1641.45|1657.45|1641.45|1657.45|1641.45|1657.19|1641.19|3
1642296530000|2022-01-16 01:28:50|1657.19|1641.19|1657.5|1641.5|1657.5|1641.5|1657.19|1641.19|3
1642296540000|2022-01-16 01:29:00|1657.45|1641.45|1657.89|1641.89|1658.5|1642.5|1657.45|1641.45|7
1642296550000|2022-01-16 01:29:10|1658.37|1642.37|1659.07|1643.07|1659.07|1643.07|1658.37|1642.37|7
1642296570000|2022-01-16 01:29:30|1659.35|1643.35|1659.35|1643.35|1659.35|1643.35|1659.35|1643.35|1
1642296580000|2022-01-16 01:29:40|1659.3|1643.3|1659.3|1643.3|1659.3|1643.3|1659.3|1643.3|1
1642296590000|2022-01-16 01:29:50|1659.45|1643.45|1659.45|1643.45|1659.45|1643.45|1659.45|1643.45|1
1642296600000|2022-01-16 01:30:00|1659.25|1643.25|1659.45|1643.45|1659.45|1643.45|1658.63|1642.63|6
1642296610000|2022-01-16 01:30:10|1659|1643|1659|1643|1659|1643|1659|1643|1
1642296620000|2022-01-16 01:30:20|1659.5|1643.5|1659.5|1643.5|1659.5|1643.5|1659.5|1643.5|1
1642296700000|2022-01-16 01:31:40|1659.4|1643.4|1659.93|1643.93|1660.04|1644.04|1659.4|1643.4|7
1642296710000|2022-01-16 01:31:50|1660.06|1644.06|1660.37|1644.37|1660.47|1644.47|1660.06|1644.06|6
1642296720000|2022-01-16 01:32:00|1660.43|1644.43|1660.47|1644.47|1660.53|1644.53|1660.43|1644.43|9
1642296730000|2022-01-16 01:32:10|1660.43|1644.43|1660.47|1644.47|1660.58|1644.58|1660.43|1644.43|7
1642296740000|2022-01-16 01:32:20|1660.43|1644.43|1660.47|1644.47|1660.47|1644.47|1660.43|1644.43|2
1642296750000|2022-01-16 01:32:30|1660.43|1644.43|1660.43|1644.43|1660.43|1644.43|1660.43|1644.43|1
1642296760000|2022-01-16 01:32:40|1660.47|1644.47|1660.49|1644.49|1660.49|1644.49|1660.43|1644.43|7
1642296770000|2022-01-16 01:32:50|1660.43|1644.43|1660.43|1644.43|1660.5|1644.5|1660.43|1644.43|14
1642296780000|2022-01-16 01:33:00|1660.33|1644.33|1660.33|1644.33|1660.33|1644.33|1660.33|1644.33|1
1642296790000|2022-01-16 01:33:10|1660.38|1644.38|1660.43|1644.43|1660.47|1644.47|1660.38|1644.38|5
1642296800000|2022-01-16 01:33:20|1660.47|1644.47|1660.43|1644.43|1660.47|1644.47|1660.43|1644.43|2
1642296820000|2022-01-16 01:33:40|1660.5|1644.5|1660.5|1644.5|1660.5|1644.5|1660.5|1644.5|1
1642296830000|2022-01-16 01:33:50|1660.24|1644.24|1660.24|1644.24|1660.24|1644.24|1660.24|1644.24|1
1642296840000|2022-01-16 01:34:00|1660.04|1644.04|1660.04|1644.04|1660.04|1644.04|1660.04|1644.04|1
1642296850000|2022-01-16 01:34:10|1659.84|1643.84|1659.84|1643.84|1659.84|1643.84|1659.84|1643.84|1
1642296860000|2022-01-16 01:34:20|1659.82|1643.82|1659.25|1643.25|1659.82|1643.82|1659.25|1643.25|5
1642296870000|2022-01-16 01:34:30|1658.8|1642.8|1658.5|1642.5|1658.8|1642.8|1658.5|1642.5|6
1642296880000|2022-01-16 01:34:40|1658.3|1642.3|1658.3|1642.3|1658.3|1642.3|1658.3|1642.3|1
1642296890000|2022-01-16 01:34:50|1658.25|1642.25|1658.25|1642.25|1658.25|1642.25|1658.25|1642.25|1
1642296900000|2022-01-16 01:35:00|1658.2|1642.2|1657.64|1641.64|1658.2|1642.2|1657.64|1641.64|3
1642296910000|2022-01-16 01:35:10|1657.6|1641.6|1657.6|1641.6|1657.6|1641.6|1657.6|1641.6|1
1642296920000|2022-01-16 01:35:20|1657.5|1641.5|1657.05|1641.05|1657.5|1641.5|1657.05|1641.05|4
1642296930000|2022-01-16 01:35:30|1656.5|1640.5|1656.5|1640.5|1656.5|1640.5|1656.5|1640.5|1
1642296950000|2022-01-16 01:35:50|1656.6|1640.6|1656.5|1640.5|1656.6|1640.6|1656.36|1640.36|4
1642296960000|2022-01-16 01:36:00|1656.36|1640.36|1656.45|1640.45|1656.45|1640.45|1656.36|1640.36|2
1642296970000|2022-01-16 01:36:10|1656.5|1640.5|1656.5|1640.5|1656.5|1640.5|1656.5|1640.5|1
1642296980000|2022-01-16 01:36:20|1656.44|1640.44|1656.45|1640.45|1656.5|1640.5|1656.44|1640.44|3
1642296990000|2022-01-16 01:36:30|1656.39|1640.39|1656.39|1640.39|1656.39|1640.39|1656.39|1640.39|1
1642297000000|2022-01-16 01:36:40|1656.2|1640.2|1655.95|1639.95|1656.2|1640.2|1655.95|1639.95|3
1642297010000|2022-01-16 01:36:50|1655.7|1639.7|1655.7|1639.7|1655.7|1639.7|1655.7|1639.7|1
1642297020000|2022-01-16 01:37:00|1655.6|1639.6|1655.6|1639.6|1655.6|1639.6|1655.6|1639.6|1
1642297030000|2022-01-16 01:37:10|1655.78|1639.78|1656.17|1640.17|1656.17|1640.17|1655.78|1639.78|2
1642297040000|2022-01-16 01:37:20|1656.25|1640.25|1656.25|1640.25|1656.25|1640.25|1656.25|1640.25|1
1642297050000|2022-01-16 01:37:30|1656.21|1640.21|1656.45|1640.45|1656.46|1640.46|1656.21|1640.21|3
1642297060000|2022-01-16 01:37:40|1656.5|1640.5|1656.42|1640.42|1656.5|1640.5|1656.42|1640.42|2
1642297070000|2022-01-16 01:37:50|1656.75|1640.75|1656.75|1640.75|1656.75|1640.75|1656.75|1640.75|1
1642297080000|2022-01-16 01:38:00|1657.3|1641.3|1657.48|1641.48|1657.48|1641.48|1656.95|1640.95|4
1642297090000|2022-01-16 01:38:10|1657.67|1641.67|1657.98|1641.98|1657.98|1641.98|1657.48|1641.48|4
1642297100000|2022-01-16 01:38:20|1657.76|1641.76|1657.76|1641.76|1657.76|1641.76|1657.76|1641.76|1
1642297110000|2022-01-16 01:38:30|1657.98|1641.98|1657.98|1641.98|1657.98|1641.98|1657.98|1641.98|1
1642297130000|2022-01-16 01:38:50|1657.76|1641.76|1658.14|1642.14|1658.17|1642.17|1657.76|1641.76|5
1642297140000|2022-01-16 01:39:00|1657.93|1641.93|1657.72|1641.72|1658.14|1642.14|1657.72|1641.72|8
1642297150000|2022-01-16 01:39:10|1658|1642|1658|1642|1658|1642|1657.72|1641.72|3
1642297160000|2022-01-16 01:39:20|1657.72|1641.72|1657.2|1641.2|1658|1642|1657.2|1641.2|7
1642297170000|2022-01-16 01:39:30|1657.4|1641.4|1657.4|1641.4|1657.4|1641.4|1657.4|1641.4|1
1642297180000|2022-01-16 01:39:40|1657.5|1641.5|1657.75|1641.75|1658|1642|1657.5|1641.5|3
1642297190000|2022-01-16 01:39:50|1657.5|1641.5|1657.44|1641.44|1657.5|1641.5|1657.35|1641.35|4
1642297200000|2022-01-16 01:40:00|1657.5|1641.5|1657.5|1641.5|1657.5|1641.5|1657.5|1641.5|1
1642297210000|2022-01-16 01:40:10|1657.75|1641.75|1657.69|1641.69|1657.75|1641.75|1657.69|1641.69|2
1642297220000|2022-01-16 01:40:20|1657.75|1641.75|1658.25|1642.25|1658.25|1642.25|1657.75|1641.75|2
1642297230000|2022-01-16 01:40:30|1658|1642|1658.35|1642.35|1658.35|1642.35|1658|1642|2
1642297240000|2022-01-16 01:40:40|1658.15|1642.15|1658.15|1642.15|1658.15|1642.15|1658.15|1642.15|1
1642297260000|2022-01-16 01:41:00|1658.05|1642.05|1658.05|1642.05|1658.05|1642.05|1658.05|1642.05|1
1642297300000|2022-01-16 01:41:40|1658.3|1642.3|1658.25|1642.25|1658.3|1642.3|1658.25|1642.25|2
1642297320000|2022-01-16 01:42:00|1658.35|1642.35|1658.35|1642.35|1658.35|1642.35|1658.35|1642.35|1
1642297330000|2022-01-16 01:42:10|1658.5|1642.5|1659.05|1643.05|1659.05|1643.05|1658.5|1642.5|3
1642297340000|2022-01-16 01:42:20|1659.35|1643.35|1660.14|1644.14|1660.14|1644.14|1659.35|1643.35|6
1642297370000|2022-01-16 01:42:50|1660.09|1644.09|1660.1|1644.1|1660.1|1644.1|1660|1644|3
1642297380000|2022-01-16 01:43:00|1659.89|1643.89|1659.5|1643.5|1660.15|1644.15|1659.5|1643.5|5
1642297400000|2022-01-16 01:43:20|1659.45|1643.45|1660|1644|1660|1644|1659.45|1643.45|7
1642297410000|2022-01-16 01:43:30|1659.69|1643.69|1659.69|1643.69|1660|1644|1659.69|1643.69|5
1642297420000|2022-01-16 01:43:40|1660|1644|1660.1|1644.1|1660.1|1644.1|1660|1644|2
1642297440000|2022-01-16 01:44:00|1660|1644|1660|1644|1660.13|1644.13|1660|1644|3
1642297460000|2022-01-16 01:44:20|1660.1|1644.1|1660.1|1644.1|1660.1|1644.1|1660.1|1644.1|1
1642297470000|2022-01-16 01:44:30|1659.82|1643.82|1660.1|1644.1|1660.1|1644.1|1659.82|1643.82|2
1642297480000|2022-01-16 01:44:40|1659.89|1643.89|1660.1|1644.1|1660.1|1644.1|1659.89|1643.89|2
1642297490000|2022-01-16 01:44:50|1659.85|1643.85|1660.1|1644.1|1660.1|1644.1|1659.85|1643.85|2
1642297500000|2022-01-16 01:45:00|1659.85|1643.85|1659.5|1643.5|1659.85|1643.85|1659.5|1643.5|3
1642297560000|2022-01-16 01:46:00|1659.18|1643.18|1659.18|1643.18|1659.18|1643.18|1659.18|1643.18|1
1642297590000|2022-01-16 01:46:30|1658.9|1642.9|1658.68|1642.68|1658.9|1642.9|1658.68|1642.68|2
1642297610000|2022-01-16 01:46:50|1658.5|1642.5|1658.5|1642.5|1658.5|1642.5|1658.5|1642.5|1
1642297660000|2022-01-16 01:47:40|1658.39|1642.39|1658.5|1642.5|1658.5|1642.5|1658.2|1642.2|3
1642297670000|2022-01-16 01:47:50|1658.29|1642.29|1658.5|1642.5|1658.5|1642.5|1658.29|1642.29|2
1642297700000|2022-01-16 01:48:20|1658.59|1642.59|1658.5|1642.5|1658.59|1642.59|1658.5|1642.5|4
1642297710000|2022-01-16 01:48:30|1658.59|1642.59|1658.5|1642.5|1658.59|1642.59|1658.5|1642.5|4
1642297720000|2022-01-16 01:48:40|1658.59|1642.59|1658.5|1642.5|1658.59|1642.59|1658.5|1642.5|2
1642297730000|2022-01-16 01:48:50|1658.63|1642.63|1658.5|1642.5|1658.63|1642.63|1658.5|1642.5|2
1642297740000|2022-01-16 01:49:00|1658.63|1642.63|1658.5|1642.5|1658.63|1642.63|1658.5|1642.5|6
1642297750000|2022-01-16 01:49:10|1658.6|1642.6|1658.5|1642.5|1658.6|1642.6|1658.5|1642.5|4
1642297760000|2022-01-16 01:49:20|1658.6|1642.6|1658.5|1642.5|1658.63|1642.63|1658.5|1642.5|6
1642297770000|2022-01-16 01:49:30|1658.63|1642.63|1658.5|1642.5|1658.63|1642.63|1658.5|1642.5|2
1642297780000|2022-01-16 01:49:40|1658.69|1642.69|1659.13|1643.13|1659.13|1643.13|1658.69|1642.69|2
1642297790000|2022-01-16 01:49:50|1659.34|1643.34|1659.34|1643.34|1659.34|1643.34|1659.34|1643.34|1
1642297800000|2022-01-16 01:50:00|1659.5|1643.5|1659.5|1643.5|1659.5|1643.5|1659.26|1643.26|4
1642297820000|2022-01-16 01:50:20|1659.79|1643.79|1660.5|1644.5|1660.5|1644.5|1659.79|1643.79|4
1642297830000|2022-01-16 01:50:30|1660.6|1644.6|1660.5|1644.5|1660.6|1644.6|1660.5|1644.5|2
1642297840000|2022-01-16 01:50:40|1660.6|1644.6|1660.5|1644.5|1660.6|1644.6|1660.5|1644.5|2
1642297850000|2022-01-16 01:50:50|1659.5|1643.5|1659.5|1643.5|1659.5|1643.5|1659.5|1643.5|1
1642297860000|2022-01-16 01:51:00|1659.69|1643.69|1660.19|1644.19|1660.19|1644.19|1659.69|1643.69|4
1642297870000|2022-01-16 01:51:10|1660.5|1644.5|1660.5|1644.5|1660.5|1644.5|1660.2|1644.2|4
1642297880000|2022-01-16 01:51:20|1660.35|1644.35|1660.5|1644.5|1660.5|1644.5|1660.35|1644.35|3
1642297890000|2022-01-16 01:51:30|1661|1645|1661.5|1645.5|1661.5|1645.5|1661|1645|2
1642297900000|2022-01-16 01:51:40|1661.3|1645.3|1661.5|1645.5|1661.5|1645.5|1661.3|1645.3|2
1642297930000|2022-01-16 01:52:10|1661.39|1645.39|1661.04|1645.04|1661.39|1645.39|1661.04|1645.04|3
1642297940000|2022-01-16 01:52:20|1661.25|1645.25|1661|1645|1661.25|1645.25|1661|1645|3
1642297950000|2022-01-16 01:52:30|1661.25|1645.25|1661.5|1645.5|1661.5|1645.5|1661.25|1645.25|2
1642297970000|2022-01-16 01:52:50|1661.2|1645.2|1661.2|1645.2|1661.2|1645.2|1661.2|1645.2|1
1642297990000|2022-01-16 01:53:10|1661.5|1645.5|1661.3|1645.3|1661.5|1645.5|1661.3|1645.3|2
1642298010000|2022-01-16 01:53:30|1661|1645|1661.24|1645.24|1661.5|1645.5|1661|1645|4
1642298020000|2022-01-16 01:53:40|1661.25|1645.25|1661.75|1645.75|1661.75|1645.75|1661.25|1645.25|3
1642298040000|2022-01-16 01:54:00|1661.5|1645.5|1661.5|1645.5|1661.5|1645.5|1661.5|1645.5|1
1642298060000|2022-01-16 01:54:20|1661.75|1645.75|1662.3|1646.3|1662.3|1646.3|1661.75|1645.75|2
1642298080000|2022-01-16 01:54:40|1662.5|1646.5|1662.5|1646.5|1662.5|1646.5|1662.5|1646.5|1
1642298100000|2022-01-16 01:55:00|1662.29|1646.29|1662.29|1646.29|1662.29|1646.29|1662.29|1646.29|1
1642298110000|2022-01-16 01:55:10|1662.3|1646.3|1663|1647|1663|1647|1662.29|1646.29|6
1642298120000|2022-01-16 01:55:20|1663.01|1647.01|1663.4|1647.4|1663.4|1647.4|1663.01|1647.01|2
1642298160000|2022-01-16 01:56:00|1663.01|1647.01|1662.3|1646.3|1663.01|1647.01|1662.3|1646.3|2
1642298170000|2022-01-16 01:56:10|1662.25|1646.25|1662.25|1646.25|1662.25|1646.25|1662.25|1646.25|1
1642298200000|2022-01-16 01:56:40|1662.51|1646.51|1662.51|1646.51|1662.51|1646.51|1662.51|1646.51|1
1642298220000|2022-01-16 01:57:00|1662.5|1646.5|1662.5|1646.5|1662.5|1646.5|1662.5|1646.5|1
1642298230000|2022-01-16 01:57:10|1662.65|1646.65|1663.15|1647.15|1663.15|1647.15|1662.65|1646.65|2
1642298240000|2022-01-16 01:57:20|1663.45|1647.45|1663.45|1647.45|1663.45|1647.45|1663.45|1647.45|1
1642298270000|2022-01-16 01:57:50|1663.5|1647.5|1663.5|1647.5|1663.5|1647.5|1663.5|1647.5|1
1642298290000|2022-01-16 01:58:10|1663.61|1647.61|1663.61|1647.61|1663.61|1647.61|1663.61|1647.61|1
1642298300000|2022-01-16 01:58:20|1663.9|1647.9|1663.86|1647.86|1663.9|1647.9|1663.86|1647.86|2
1642298310000|2022-01-16 01:58:30|1663.75|1647.75|1663.75|1647.75|1663.75|1647.75|1663.75|1647.75|1
1642298320000|2022-01-16 01:58:40|1664|1648|1664.17|1648.17|1664.17|1648.17|1664|1648|4
1642298330000|2022-01-16 01:58:50|1664.45|1648.45|1664.45|1648.45|1664.45|1648.45|1664.45|1648.45|1
1642298340000|2022-01-16 01:59:00|1664.55|1648.55|1665.47|1649.47|1665.47|1649.47|1664.55|1648.55|5
1642298350000|2022-01-16 01:59:10|1665.65|1649.65|1666|1650|1666|1650|1665.65|1649.65|4
1642298360000|2022-01-16 01:59:20|1665.5|1649.5|1664.17|1648.17|1665.5|1649.5|1664.17|1648.17|6
1642298380000|2022-01-16 01:59:40|1664.08|1648.08|1663.5|1647.5|1664.08|1648.08|1663.5|1647.5|2
1642298390000|2022-01-16 01:59:50|1663|1647|1663.5|1647.5|1663.5|1647.5|1663|1647|2
1642298400000|2022-01-16 02:00:00|1662.5|1646.5|1660.9|1644.9|1662.5|1646.5|1660.4|1644.4|6
1642298410000|2022-01-16 02:00:10|1661|1645|1662.5|1646.5|1662.5|1646.5|1661|1645|9
1642298420000|2022-01-16 02:00:20|1662.42|1646.42|1662|1646|1662.5|1646.5|1662|1646|4
1642298430000|2022-01-16 02:00:30|1661.3|1645.3|1661.3|1645.3|1661.3|1645.3|1661.3|1645.3|1
1642298440000|2022-01-16 02:00:40|1661.4|1645.4|1661.4|1645.4|1661.4|1645.4|1661.4|1645.4|1
1642298450000|2022-01-16 02:00:50|1661.3|1645.3|1661.3|1645.3|1661.3|1645.3|1661.3|1645.3|1
1642298460000|2022-01-16 02:01:00|1661|1645|1660.3|1644.3|1661|1645|1660.3|1644.3|4
1642298470000|2022-01-16 02:01:10|1660.69|1644.69|1661|1645|1661|1645|1660.69|1644.69|6
1642298480000|2022-01-16 02:01:20|1660.5|1644.5|1660.23|1644.23|1660.5|1644.5|1660.23|1644.23|2
1642298490000|2022-01-16 02:01:30|1660.1|1644.1|1660.1|1644.1|1660.1|1644.1|1659.6|1643.6|3
1642298500000|2022-01-16 02:01:40|1659.82|1643.82|1660.2|1644.2|1660.2|1644.2|1659.82|1643.82|5
1642298510000|2022-01-16 02:01:50|1660.13|1644.13|1661.15|1645.15|1661.17|1645.17|1660.13|1644.13|9
1642298520000|2022-01-16 02:02:00|1661.21|1645.21|1662.5|1646.5|1662.5|1646.5|1661.21|1645.21|9
1642298530000|2022-01-16 02:02:10|1662.15|1646.15|1662.15|1646.15|1662.15|1646.15|1662.15|1646.15|1
1642298540000|2022-01-16 02:02:20|1662.43|1646.43|1662.43|1646.43|1662.43|1646.43|1662.43|1646.43|1
1642298560000|2022-01-16 02:02:40|1662.5|1646.5|1662.5|1646.5|1662.5|1646.5|1662.5|1646.5|1
1642298570000|2022-01-16 02:02:50|1662.6|1646.6|1662.5|1646.5|1662.6|1646.6|1662.5|1646.5|2
1642298610000|2022-01-16 02:03:30|1662.95|1646.95|1663.43|1647.43|1663.43|1647.43|1662.95|1646.95|3
1642298620000|2022-01-16 02:03:40|1663.5|1647.5|1663.48|1647.48|1663.5|1647.5|1663.48|1647.48|2
1642298630000|2022-01-16 02:03:50|1663.45|1647.45|1663|1647|1663.45|1647.45|1663|1647|2
1642298640000|2022-01-16 02:04:00|1662.61|1646.61|1662.61|1646.61|1662.61|1646.61|1662.61|1646.61|1
1642298660000|2022-01-16 02:04:20|1662.95|1646.95|1662.95|1646.95|1662.95|1646.95|1662.95|1646.95|1
1642298670000|2022-01-16 02:04:30|1662.9|1646.9|1662.9|1646.9|1662.9|1646.9|1662.9|1646.9|1
1642298690000|2022-01-16 02:04:50|1663.16|1647.16|1663.55|1647.55|1663.55|1647.55|1663.16|1647.16|4
1642298700000|2022-01-16 02:05:00|1663.53|1647.53|1664.5|1648.5|1664.5|1648.5|1663.53|1647.53|7
1642298710000|2022-01-16 02:05:10|1664.2|1648.2|1664.5|1648.5|1664.5|1648.5|1664.2|1648.2|4
1642298720000|2022-01-16 02:05:20|1664.72|1648.72|1665.5|1649.5|1665.95|1649.95|1664.72|1648.72|9
1642298730000|2022-01-16 02:05:30|1665.75|1649.75|1665.45|1649.45|1665.75|1649.75|1665.45|1649.45|5
1642298750000|2022-01-16 02:05:50|1665.5|1649.5|1665.75|1649.75|1666.2|1650.2|1665.5|1649.5|8
1642298760000|2022-01-16 02:06:00|1665.5|1649.5|1666.13|1650.13|1666.25|1650.25|1665.5|1649.5|5
1642298770000|2022-01-16 02:06:10|1665.75|1649.75|1665.75|1649.75|1665.75|1649.75|1665.75|1649.75|1
1642298780000|2022-01-16 02:06:20|1665.65|1649.65|1665.65|1649.65|1665.65|1649.65|1665.65|1649.65|1
1642298790000|2022-01-16 02:06:30|1665.77|1649.77|1665.77|1649.77|1665.77|1649.77|1665.77|1649.77|1
1642298820000|2022-01-16 02:07:00|1665.55|1649.55|1665.55|1649.55|1665.55|1649.55|1665.55|1649.55|1
1642298860000|2022-01-16 02:07:40|1665.5|1649.5|1665.5|1649.5|1665.5|1649.5|1665.5|1649.5|1
1642298910000|2022-01-16 02:08:30|1665.36|1649.36|1665.44|1649.44|1665.5|1649.5|1665.36|1649.36|3
1642298920000|2022-01-16 02:08:40|1665.36|1649.36|1666.4|1650.4|1666.4|1650.4|1665.36|1649.36|3
1642298930000|2022-01-16 02:08:50|1666.5|1650.5|1667.5|1651.5|1667.5|1651.5|1666.5|1650.5|4
1642298940000|2022-01-16 02:09:00|1667.72|1651.72|1667.75|1651.75|1667.75|1651.75|1667.72|1651.72|2
1642298950000|2022-01-16 02:09:10|1667.72|1651.72|1667.72|1651.72|1667.72|1651.72|1667.72|1651.72|1
1642298960000|2022-01-16 02:09:20|1667.75|1651.75|1667.15|1651.15|1667.75|1651.75|1667.15|1651.15|3
1642298970000|2022-01-16 02:09:30|1667|1651|1667|1651|1667.35|1651.35|1667|1651|5
1642298980000|2022-01-16 02:09:40|1667.14|1651.14|1666.88|1650.88|1667.14|1651.14|1666.88|1650.88|4
1642298990000|2022-01-16 02:09:50|1666.5|1650.5|1666.5|1650.5|1666.5|1650.5|1666.5|1650.5|1
1642299000000|2022-01-16 02:10:00|1667|1651|1667.36|1651.36|1667.36|1651.36|1666.5|1650.5|8
1642299010000|2022-01-16 02:10:10|1667.6|1651.6|1667.55|1651.55|1667.6|1651.6|1667.45|1651.45|4
1642299020000|2022-01-16 02:10:20|1667.5|1651.5|1667.62|1651.62|1667.62|1651.62|1667.5|1651.5|2
1642299030000|2022-01-16 02:10:30|1667.5|1651.5|1667.5|1651.5|1667.5|1651.5|1667.5|1651.5|1
1642299040000|2022-01-16 02:10:40|1667.31|1651.31|1667.5|1651.5|1667.5|1651.5|1667.31|1651.31|2
1642299050000|2022-01-16 02:10:50|1667.2|1651.2|1666.5|1650.5|1667.2|1651.2|1666.5|1650.5|4
1642299060000|2022-01-16 02:11:00|1666.59|1650.59|1666.59|1650.59|1666.59|1650.59|1666.59|1650.59|1
1642299070000|2022-01-16 02:11:10|1666.5|1650.5|1666.5|1650.5|1666.5|1650.5|1666.5|1650.5|1
1642299080000|2022-01-16 02:11:20|1666.15|1650.15|1665.71|1649.71|1666.15|1650.15|1665.71|1649.71|3
1642299100000|2022-01-16 02:11:40|1665.5|1649.5|1664.5|1648.5|1665.5|1649.5|1664.5|1648.5|5
1642299120000|2022-01-16 02:12:00|1664.18|1648.18|1663.5|1647.5|1664.18|1648.18|1663.5|1647.5|4
1642299150000|2022-01-16 02:12:30|1663.66|1647.66|1663.5|1647.5|1663.66|1647.66|1663.5|1647.5|2
1642299160000|2022-01-16 02:12:40|1663.87|1647.87|1663|1647|1663.87|1647.87|1663|1647|3
1642299170000|2022-01-16 02:12:50|1662.5|1646.5|1662.35|1646.35|1662.72|1646.72|1662.35|1646.35|3
1642299180000|2022-01-16 02:13:00|1662.46|1646.46|1662.5|1646.5|1662.78|1646.78|1662.46|1646.46|8
1642299190000|2022-01-16 02:13:10|1662.61|1646.61|1663.25|1647.25|1663.38|1647.38|1662.61|1646.61|5
1642299200000|2022-01-16 02:13:20|1663.26|1647.26|1664.35|1648.35|1664.35|1648.35|1663.26|1647.26|8
1642299210000|2022-01-16 02:13:30|1664.13|1648.13|1664.13|1648.13|1664.13|1648.13|1664.13|1648.13|1
1642299220000|2022-01-16 02:13:40|1664.14|1648.14|1664.64|1648.64|1664.95|1648.95|1664.14|1648.14|4
1642299230000|2022-01-16 02:13:50|1664.69|1648.69|1665.6|1649.6|1665.6|1649.6|1664.69|1648.69|9
1642299240000|2022-01-16 02:14:00|1665.55|1649.55|1665.55|1649.55|1665.55|1649.55|1665.55|1649.55|1
1642299250000|2022-01-16 02:14:10|1665.5|1649.5|1665.4|1649.4|1665.5|1649.5|1665.4|1649.4|2
1642299260000|2022-01-16 02:14:20|1665.5|1649.5|1665.5|1649.5|1665.5|1649.5|1665.5|1649.5|1
1642299280000|2022-01-16 02:14:40|1665.2|1649.2|1665.01|1649.01|1665.2|1649.2|1665.01|1649.01|2
1642299290000|2022-01-16 02:14:50|1665.2|1649.2|1665.5|1649.5|1665.5|1649.5|1665.2|1649.2|4
1642299300000|2022-01-16 02:15:00|1665.4|1649.4|1664.5|1648.5|1665.4|1649.4|1664.42|1648.42|5
1642299310000|2022-01-16 02:15:10|1664.14|1648.14|1664.5|1648.5|1664.5|1648.5|1664.14|1648.14|2
1642299320000|2022-01-16 02:15:20|1664.45|1648.45|1664.45|1648.45|1664.45|1648.45|1664.45|1648.45|1
1642299330000|2022-01-16 02:15:30|1664.5|1648.5|1665.5|1649.5|1665.5|1649.5|1664.5|1648.5|4
1642299340000|2022-01-16 02:15:40|1665.83|1649.83|1665.83|1649.83|1665.92|1649.92|1665.83|1649.83|5
1642299350000|2022-01-16 02:15:50|1665.92|1649.92|1666.42|1650.42|1666.45|1650.45|1665.83|1649.83|13
1642299360000|2022-01-16 02:16:00|1666.28|1650.28|1666.08|1650.08|1666.28|1650.28|1666.08|1650.08|2
1642299370000|2022-01-16 02:16:10|1666.01|1650.01|1666.13|1650.13|1666.13|1650.13|1666.01|1650.01|3
1642299380000|2022-01-16 02:16:20|1666.06|1650.06|1666.06|1650.06|1666.06|1650.06|1666.06|1650.06|1
1642299390000|2022-01-16 02:16:30|1666.13|1650.13|1665.76|1649.76|1666.13|1650.13|1665.76|1649.76|3
1642299400000|2022-01-16 02:16:40|1665.6|1649.6|1665.5|1649.5|1666.23|1650.23|1665.5|1649.5|4
1642299410000|2022-01-16 02:16:50|1665.76|1649.76|1665.76|1649.76|1665.76|1649.76|1665.63|1649.63|3
1642299420000|2022-01-16 02:17:00|1665.6|1649.6|1665.64|1649.64|1665.74|1649.74|1665.5|1649.5|5
1642299430000|2022-01-16 02:17:10|1665.56|1649.56|1665.56|1649.56|1665.56|1649.56|1665.56|1649.56|1
1642299450000|2022-01-16 02:17:30|1665.5|1649.5|1665.62|1649.62|1665.62|1649.62|1665.5|1649.5|2
1642299460000|2022-01-16 02:17:40|1665.54|1649.54|1665.6|1649.6|1665.6|1649.6|1665.54|1649.54|2
1642299470000|2022-01-16 02:17:50|1665.54|1649.54|1665.65|1649.65|1665.65|1649.65|1665.54|1649.54|2
1642299480000|2022-01-16 02:18:00|1665.69|1649.69|1665.54|1649.54|1665.69|1649.69|1665.54|1649.54|2
1642299510000|2022-01-16 02:18:30|1665.47|1649.47|1665.49|1649.49|1665.5|1649.5|1665.36|1649.36|5
1642299520000|2022-01-16 02:18:40|1665.53|1649.53|1665.53|1649.53|1665.53|1649.53|1665.53|1649.53|1
1642299530000|2022-01-16 02:18:50|1665.44|1649.44|1665.5|1649.5|1665.5|1649.5|1665.36|1649.36|5
1642299550000|2022-01-16 02:19:10|1665.39|1649.39|1665.5|1649.5|1665.5|1649.5|1665.39|1649.39|2
1642299560000|2022-01-16 02:19:20|1665.3|1649.3|1664.5|1648.5|1665.3|1649.3|1664.5|1648.5|3
1642299570000|2022-01-16 02:19:30|1664.46|1648.46|1664.48|1648.48|1664.56|1648.56|1664.46|1648.46|4
1642299580000|2022-01-16 02:19:40|1664.5|1648.5|1664.48|1648.48|1664.5|1648.5|1664.48|1648.48|2
1642299590000|2022-01-16 02:19:50|1664.5|1648.5|1664.46|1648.46|1664.5|1648.5|1664.46|1648.46|2
1642299600000|2022-01-16 02:20:00|1664.5|1648.5|1664.5|1648.5|1664.5|1648.5|1664.5|1648.5|1
1642299610000|2022-01-16 02:20:10|1664.25|1648.25|1664.45|1648.45|1664.45|1648.45|1664.25|1648.25|2
1642299620000|2022-01-16 02:20:20|1664.5|1648.5|1664.5|1648.5|1664.5|1648.5|1664.5|1648.5|1
1642299650000|2022-01-16 02:20:50|1664.35|1648.35|1664.35|1648.35|1664.35|1648.35|1664.35|1648.35|1
1642299660000|2022-01-16 02:21:00|1664.15|1648.15|1664.5|1648.5|1664.5|1648.5|1664.15|1648.15|2
1642299690000|2022-01-16 02:21:30|1664.62|1648.62|1664.5|1648.5|1664.62|1648.62|1664.4|1648.4|4
1642299700000|2022-01-16 02:21:40|1664.3|1648.3|1664.3|1648.3|1664.3|1648.3|1664.3|1648.3|1
1642299710000|2022-01-16 02:21:50|1664.5|1648.5|1665.05|1649.05|1665.05|1649.05|1664.5|1648.5|2
1642299720000|2022-01-16 02:22:00|1665.26|1649.26|1665.1|1649.1|1665.46|1649.46|1665.1|1649.1|7
1642299730000|2022-01-16 02:22:10|1665.45|1649.45|1665.45|1649.45|1665.45|1649.45|1665.45|1649.45|1
1642299740000|2022-01-16 02:22:20|1665.38|1649.38|1665.07|1649.07|1665.38|1649.38|1665.07|1649.07|2
1642299750000|2022-01-16 02:22:30|1665.33|1649.33|1664.95|1648.95|1665.4|1649.4|1664.95|1648.95|4
1642299760000|2022-01-16 02:22:40|1665.07|1649.07|1665.07|1649.07|1665.07|1649.07|1665.07|1649.07|1
1642299770000|2022-01-16 02:22:50|1665.08|1649.08|1665.5|1649.5|1665.5|1649.5|1665.08|1649.08|3
1642299780000|2022-01-16 02:23:00|1665.14|1649.14|1665.34|1649.34|1665.5|1649.5|1665.14|1649.14|7
1642299790000|2022-01-16 02:23:10|1665.04|1649.04|1665.44|1649.44|1665.44|1649.44|1664.99|1648.99|7
1642299800000|2022-01-16 02:23:20|1665.5|1649.5|1665.45|1649.45|1665.5|1649.5|1665.44|1649.44|3
1642299840000|2022-01-16 02:24:00|1665.3|1649.3|1665.5|1649.5|1665.5|1649.5|1665.3|1649.3|2
1642299850000|2022-01-16 02:24:10|1665.32|1649.32|1665.4|1649.4|1665.4|1649.4|1665.32|1649.32|2
1642299860000|2022-01-16 02:24:20|1665.5|1649.5|1665.5|1649.5|1665.5|1649.5|1665.5|1649.5|1
1642299890000|2022-01-16 02:24:50|1665.37|1649.37|1665.37|1649.37|1665.37|1649.37|1665.37|1649.37|1
1642299900000|2022-01-16 02:25:00|1665.5|1649.5|1665.5|1649.5|1665.5|1649.5|1665.5|1649.5|1
1642299920000|2022-01-16 02:25:20|1665.15|1649.15|1665.5|1649.5|1665.5|1649.5|1665.15|1649.15|3
1642299930000|2022-01-16 02:25:30|1664.7|1648.7|1664.7|1648.7|1664.7|1648.7|1664.7|1648.7|1
1642299940000|2022-01-16 02:25:40|1664.4|1648.4|1664.16|1648.16|1664.6|1648.6|1664.16|1648.16|5
1642299950000|2022-01-16 02:25:50|1663.86|1647.86|1664.11|1648.11|1664.11|1648.11|1663.86|1647.86|4
1642299960000|2022-01-16 02:26:00|1664.16|1648.16|1664.41|1648.41|1664.41|1648.41|1664.16|1648.16|3
1642299970000|2022-01-16 02:26:10|1664.26|1648.26|1664.5|1648.5|1664.85|1648.85|1664.26|1648.26|3
1642299980000|2022-01-16 02:26:20|1664.4|1648.4|1664.46|1648.46|1664.46|1648.46|1664.4|1648.4|2
1642299990000|2022-01-16 02:26:30|1664.5|1648.5|1664.5|1648.5|1664.8|1648.8|1664.5|1648.5|4
1642300000000|2022-01-16 02:26:40|1664.26|1648.26|1664.5|1648.5|1664.5|1648.5|1664.26|1648.26|2
1642300010000|2022-01-16 02:26:50|1664.66|1648.66|1664.5|1648.5|1664.66|1648.66|1664.5|1648.5|2
1642300020000|2022-01-16 02:27:00|1664.58|1648.58|1664.5|1648.5|1664.66|1648.66|1664.5|1648.5|4
1642300030000|2022-01-16 02:27:10|1664.66|1648.66|1664.57|1648.57|1664.66|1648.66|1664.5|1648.5|4
1642300040000|2022-01-16 02:27:20|1664.5|1648.5|1664.35|1648.35|1664.5|1648.5|1664.35|1648.35|4
1642300060000|2022-01-16 02:27:40|1663.7|1647.7|1663.6|1647.6|1663.85|1647.85|1663.6|1647.6|3
1642300080000|2022-01-16 02:28:00|1663.5|1647.5|1663|1647|1663.5|1647.5|1663|1647|2
1642300090000|2022-01-16 02:28:10|1662.5|1646.5|1662.5|1646.5|1662.5|1646.5|1662.5|1646.5|1
1642300100000|2022-01-16 02:28:20|1662.56|1646.56|1663.49|1647.49|1663.5|1647.5|1662.5|1646.5|8
1642300110000|2022-01-16 02:28:30|1663.5|1647.5|1663.5|1647.5|1663.5|1647.5|1663.5|1647.5|1
1642300130000|2022-01-16 02:28:50|1663.4|1647.4|1663.4|1647.4|1663.4|1647.4|1663.4|1647.4|1
1642300140000|2022-01-16 02:29:00|1663.14|1647.14|1662.5|1646.5|1663.14|1647.14|1662.5|1646.5|4
1642300150000|2022-01-16 02:29:10|1662.55|1646.55|1662.55|1646.55|1662.55|1646.55|1662.55|1646.55|1
1642300160000|2022-01-16 02:29:20|1662.5|1646.5|1662.5|1646.5|1662.5|1646.5|1662.5|1646.5|1
1642300170000|2022-01-16 02:29:30|1662.05|1646.05|1661.9|1645.9|1662.05|1646.05|1661.6|1645.6|3
1642300180000|2022-01-16 02:29:40|1662.28|1646.28|1662.6|1646.6|1662.71|1646.71|1662.05|1646.05|9
1642300190000|2022-01-16 02:29:50|1662.56|1646.56|1662.6|1646.6|1662.6|1646.6|1662.5|1646.5|3
1642300200000|2022-01-16 02:30:00|1662.69|1646.69|1662.5|1646.5|1662.69|1646.69|1662.5|1646.5|7
1642300210000|2022-01-16 02:30:10|1662.1|1646.1|1662.58|1646.58|1662.58|1646.58|1662.1|1646.1|6
1642300220000|2022-01-16 02:30:20|1662.64|1646.64|1662.57|1646.57|1662.64|1646.64|1662.57|1646.57|4
1642300230000|2022-01-16 02:30:30|1662.7|1646.7|1663.04|1647.04|1663.04|1647.04|1662.7|1646.7|4
1642300240000|2022-01-16 02:30:40|1663.4|1647.4|1663.44|1647.44|1663.44|1647.44|1663.34|1647.34|3
1642300250000|2022-01-16 02:30:50|1663.45|1647.45|1663.5|1647.5|1663.5|1647.5|1663.2|1647.2|4
1642300260000|2022-01-16 02:31:00|1663.7|1647.7|1664.19|1648.19|1664.3|1648.3|1663.7|1647.7|4
1642300270000|2022-01-16 02:31:10|1664.5|1648.5|1664.5|1648.5|1664.5|1648.5|1664.5|1648.5|1
1642300290000|2022-01-16 02:31:30|1664|1648|1664|1648|1664|1648|1663.9|1647.9|3
1642300300000|2022-01-16 02:31:40|1664.17|1648.17|1664.48|1648.48|1664.52|1648.52|1663.5|1647.5|11
1642300310000|2022-01-16 02:31:50|1664.47|1648.47|1664.42|1648.42|1664.47|1648.47|1664.42|1648.42|2
1642300320000|2022-01-16 02:32:00|1664.47|1648.47|1666.3|1650.3|1666.3|1650.3|1664.42|1648.42|14
1642300330000|2022-01-16 02:32:10|1666.5|1650.5|1667.29|1651.29|1667.29|1651.29|1666.5|1650.5|7
1642300340000|2022-01-16 02:32:20|1667.21|1651.21|1666.5|1650.5|1667.21|1651.21|1666.5|1650.5|4
1642300350000|2022-01-16 02:32:30|1666.25|1650.25|1666.41|1650.41|1666.41|1650.41|1666.25|1650.25|2
1642300360000|2022-01-16 02:32:40|1666.5|1650.5|1666.5|1650.5|1666.5|1650.5|1666.31|1650.31|3
1642300410000|2022-01-16 02:33:30|1666.6|1650.6|1666.6|1650.6|1666.6|1650.6|1666.6|1650.6|1
1642300420000|2022-01-16 02:33:40|1666.5|1650.5|1666.6|1650.6|1666.6|1650.6|1666.5|1650.5|2
1642300440000|2022-01-16 02:34:00|1666.5|1650.5|1666.59|1650.59|1666.7|1650.7|1666.5|1650.5|3
1642300450000|2022-01-16 02:34:10|1666.48|1650.48|1666.45|1650.45|1666.48|1650.48|1666.45|1650.45|4
1642300460000|2022-01-16 02:34:20|1666.2|1650.2|1666.2|1650.2|1666.2|1650.2|1666.2|1650.2|1
1642300480000|2022-01-16 02:34:40|1666.23|1650.23|1666.27|1650.27|1666.48|1650.48|1665.87|1649.87|6
1642300490000|2022-01-16 02:34:50|1666.35|1650.35|1666.5|1650.5|1666.5|1650.5|1666.35|1650.35|2
1642300500000|2022-01-16 02:35:00|1666.42|1650.42|1666.5|1650.5|1666.8|1650.8|1666.41|1650.41|6
1642300510000|2022-01-16 02:35:10|1666.77|1650.77|1667|1651|1667.17|1651.17|1666.73|1650.73|5
1642300520000|2022-01-16 02:35:20|1666.5|1650.5|1666.35|1650.35|1666.5|1650.5|1666.19|1650.19|4
1642300530000|2022-01-16 02:35:30|1666.45|1650.45|1666.4|1650.4|1666.5|1650.5|1665.95|1649.95|5
1642300560000|2022-01-16 02:36:00|1666.2|1650.2|1666.5|1650.5|1666.5|1650.5|1666.2|1650.2|3
1642300590000|2022-01-16 02:36:30|1666.39|1650.39|1666.5|1650.5|1666.5|1650.5|1666.39|1650.39|2
1642300600000|2022-01-16 02:36:40|1666.35|1650.35|1666.5|1650.5|1666.52|1650.52|1666.35|1650.35|3
1642300610000|2022-01-16 02:36:50|1667|1651|1666.83|1650.83|1667|1651|1666.83|1650.83|2
1642300620000|2022-01-16 02:37:00|1666.96|1650.96|1666.83|1650.83|1667.01|1651.01|1666.83|1650.83|3
1642300630000|2022-01-16 02:37:10|1666.3|1650.3|1666.3|1650.3|1666.3|1650.3|1666.3|1650.3|1
1642300640000|2022-01-16 02:37:20|1666.2|1650.2|1666.14|1650.14|1666.2|1650.2|1666.14|1650.14|2
1642300650000|2022-01-16 02:37:30|1666.1|1650.1|1666.1|1650.1|1666.1|1650.1|1666.1|1650.1|1
1642300660000|2022-01-16 02:37:40|1666.14|1650.14|1666.3|1650.3|1666.3|1650.3|1666.14|1650.14|3
1642300680000|2022-01-16 02:38:00|1666.35|1650.35|1666.35|1650.35|1666.35|1650.35|1666.35|1650.35|1
1642300690000|2022-01-16 02:38:10|1666.37|1650.37|1666.42|1650.42|1666.42|1650.42|1666.32|1650.32|6
1642300720000|2022-01-16 02:38:40|1666.32|1650.32|1666.5|1650.5|1666.5|1650.5|1666.32|1650.32|3
1642300740000|2022-01-16 02:39:00|1666.3|1650.3|1665.95|1649.95|1666.3|1650.3|1665.95|1649.95|2
1642300750000|2022-01-16 02:39:10|1666.12|1650.12|1666.12|1650.12|1666.12|1650.12|1666.12|1650.12|1
1642300770000|2022-01-16 02:39:30|1666.3|1650.3|1666.3|1650.3|1666.3|1650.3|1666.3|1650.3|1
1642300780000|2022-01-16 02:39:40|1666.15|1650.15|1666.15|1650.15|1666.15|1650.15|1666.15|1650.15|1
1642300790000|2022-01-16 02:39:50|1666.16|1650.16|1666.16|1650.16|1666.16|1650.16|1666.16|1650.16|1
1642300810000|2022-01-16 02:40:10|1666.1|1650.1|1666.1|1650.1|1666.1|1650.1|1666.1|1650.1|1
1642300820000|2022-01-16 02:40:20|1666.16|1650.16|1666.15|1650.15|1666.16|1650.16|1666.15|1650.15|2
1642300830000|2022-01-16 02:40:30|1665.97|1649.97|1666.15|1650.15|1666.15|1650.15|1665.97|1649.97|2
1642300840000|2022-01-16 02:40:40|1666.25|1650.25|1665.65|1649.65|1666.25|1650.25|1665.65|1649.65|3
1642300850000|2022-01-16 02:40:50|1665.5|1649.5|1665.5|1649.5|1665.5|1649.5|1665.5|1649.5|1
1642300860000|2022-01-16 02:41:00|1665.2|1649.2|1665.2|1649.2|1665.2|1649.2|1665.2|1649.2|1
1642300900000|2022-01-16 02:41:40|1665.09|1649.09|1664.59|1648.59|1665.09|1649.09|1664.59|1648.59|2
1642300920000|2022-01-16 02:42:00|1664.9|1648.9|1664.9|1648.9|1664.9|1648.9|1664.9|1648.9|1
1642300930000|2022-01-16 02:42:10|1664.97|1648.97|1664.64|1648.64|1664.97|1648.97|1664.49|1648.49|6
1642300940000|2022-01-16 02:42:20|1664.5|1648.5|1664.5|1648.5|1665.12|1649.12|1664.5|1648.5|9
1642300950000|2022-01-16 02:42:30|1664.61|1648.61|1664.5|1648.5|1664.62|1648.62|1664.5|1648.5|4
1642300960000|2022-01-16 02:42:40|1664.2|1648.2|1664.2|1648.2|1664.2|1648.2|1664.2|1648.2|1
1642300970000|2022-01-16 02:42:50|1663.99|1647.99|1664.2|1648.2|1664.2|1648.2|1663.99|1647.99|2
1642300990000|2022-01-16 02:43:10|1663.99|1647.99|1664.15|1648.15|1664.2|1648.2|1663.99|1647.99|3
1642301000000|2022-01-16 02:43:20|1664.05|1648.05|1664.11|1648.11|1664.11|1648.11|1664.05|1648.05|2
1642301010000|2022-01-16 02:43:30|1664.1|1648.1|1664.11|1648.11|1664.11|1648.11|1664.1|1648.1|2
1642301020000|2022-01-16 02:43:40|1664.05|1648.05|1663.95|1647.95|1664.05|1648.05|1663.3|1647.3|11
1642301030000|2022-01-16 02:43:50|1663.89|1647.89|1664.1|1648.1|1664.11|1648.11|1663.89|1647.89|7
1642301040000|2022-01-16 02:44:00|1663.9|1647.9|1663.5|1647.5|1664|1648|1663.5|1647.5|3
1642301050000|2022-01-16 02:44:10|1663.39|1647.39|1663.39|1647.39|1663.39|1647.39|1663.39|1647.39|1
1642301060000|2022-01-16 02:44:20|1663.5|1647.5|1663|1647|1663.5|1647.5|1663|1647|3
1642301070000|2022-01-16 02:44:30|1663.16|1647.16|1662|1646|1663.16|1647.16|1662|1646|7
1642301090000|2022-01-16 02:44:50|1662.25|1646.25|1662.25|1646.25|1662.25|1646.25|1662.25|1646.25|1
1642301100000|2022-01-16 02:45:00|1662.13|1646.13|1661.69|1645.69|1662.13|1646.13|1661.5|1645.5|4
1642301110000|2022-01-16 02:45:10|1661.5|1645.5|1662.61|1646.61|1662.61|1646.61|1661.5|1645.5|4
1642301120000|2022-01-16 02:45:20|1662.5|1646.5|1663.61|1647.61|1663.79|1647.79|1662.5|1646.5|12
1642301130000|2022-01-16 02:45:30|1663.5|1647.5|1663.3|1647.3|1663.5|1647.5|1663.3|1647.3|4
1642301140000|2022-01-16 02:45:40|1663.41|1647.41|1663.34|1647.34|1663.45|1647.45|1663.3|1647.3|5
1642301150000|2022-01-16 02:45:50|1663.5|1647.5|1663.5|1647.5|1663.5|1647.5|1663.34|1647.34|3
1642301160000|2022-01-16 02:46:00|1663.34|1647.34|1663.27|1647.27|1663.34|1647.34|1663.2|1647.2|3
1642301170000|2022-01-16 02:46:10|1663.57|1647.57|1663.4|1647.4|1663.57|1647.57|1663.4|1647.4|3
1642301180000|2022-01-16 02:46:20|1663.1|1647.1|1663.1|1647.1|1663.1|1647.1|1663.1|1647.1|1
1642301190000|2022-01-16 02:46:30|1663.15|1647.15|1663.15|1647.15|1663.15|1647.15|1663.15|1647.15|1
1642301210000|2022-01-16 02:46:50|1662.87|1646.87|1662.5|1646.5|1662.87|1646.87|1662.5|1646.5|3
1642301220000|2022-01-16 02:47:00|1662|1646|1662|1646|1662|1646|1662|1646|1
1642301230000|2022-01-16 02:47:10|1661.5|1645.5|1661.5|1645.5|1661.5|1645.5|1661.5|1645.5|1
1642301250000|2022-01-16 02:47:30|1661|1645|1658.69|1642.69|1661|1645|1657.5|1641.5|13
1642301260000|2022-01-16 02:47:40|1659|1643|1659.45|1643.45|1659.45|1643.45|1658.77|1642.77|8
1642301270000|2022-01-16 02:47:50|1659|1643|1659.05|1643.05|1659.05|1643.05|1659|1643|3
1642301280000|2022-01-16 02:48:00|1659.2|1643.2|1658.5|1642.5|1659.2|1643.2|1658.5|1642.5|5
1642301290000|2022-01-16 02:48:10|1658.37|1642.37|1657.75|1641.75|1658.5|1642.5|1657.5|1641.5|8
1642301300000|2022-01-16 02:48:20|1657.5|1641.5|1656|1640|1658|1642|1656|1640|7
1642301310000|2022-01-16 02:48:30|1656.5|1640.5|1657.05|1641.05|1657.05|1641.05|1656.5|1640.5|2
1642301320000|2022-01-16 02:48:40|1656.8|1640.8|1657.06|1641.06|1657.06|1641.06|1656.8|1640.8|4
1642301330000|2022-01-16 02:48:50|1657|1641|1656.21|1640.21|1657|1641|1656.21|1640.21|3
1642301340000|2022-01-16 02:49:00|1656.2|1640.2|1656.21|1640.21|1656.3|1640.3|1656.2|1640.2|5
1642301350000|2022-01-16 02:49:10|1656.18|1640.18|1655.5|1639.5|1656.21|1640.21|1655.5|1639.5|6
1642301360000|2022-01-16 02:49:20|1655.4|1639.4|1655.53|1639.53|1655.53|1639.53|1655.4|1639.4|3
1642301370000|2022-01-16 02:49:30|1655.5|1639.5|1655.15|1639.15|1655.5|1639.5|1654.94|1638.94|5
1642301380000|2022-01-16 02:49:40|1655.1|1639.1|1655.1|1639.1|1655.1|1639.1|1655.1|1639.1|1
1642301390000|2022-01-16 02:49:50|1655.25|1639.25|1656|1640|1656|1640|1655.25|1639.25|3
1642301400000|2022-01-16 02:50:00|1655.5|1639.5|1656.75|1640.75|1656.75|1640.75|1655.5|1639.5|9
1642301410000|2022-01-16 02:50:10|1657.01|1641.01|1657.01|1641.01|1657.01|1641.01|1657.01|1641.01|1
1642301420000|2022-01-16 02:50:20|1656.76|1640.76|1656.5|1640.5|1656.89|1640.89|1656.5|1640.5|4
1642301430000|2022-01-16 02:50:30|1656.45|1640.45|1656.45|1640.45|1656.45|1640.45|1656.45|1640.45|1
1642301450000|2022-01-16 02:50:50|1656.13|1640.13|1655.5|1639.5|1656.14|1640.14|1655.36|1639.36|10
1642301460000|2022-01-16 02:51:00|1655.35|1639.35|1655.1|1639.1|1655.35|1639.35|1654.6|1638.6|3
1642301470000|2022-01-16 02:51:10|1654.82|1638.82|1654.5|1638.5|1654.82|1638.82|1654.5|1638.5|3
1642301480000|2022-01-16 02:51:20|1654.38|1638.38|1653.88|1637.88|1654.38|1638.38|1653.88|1637.88|2
1642301500000|2022-01-16 02:51:40|1653.5|1637.5|1653.5|1637.5|1653.5|1637.5|1653.5|1637.5|1
1642301510000|2022-01-16 02:51:50|1653.38|1637.38|1652.5|1636.5|1653.5|1637.5|1652.5|1636.5|9
1642301630000|2022-01-16 02:53:50|1652.25|1636.25|1651.5|1635.5|1652.25|1636.25|1651.5|1635.5|3
1642301650000|2022-01-16 02:54:10|1651.3|1635.3|1649.94|1633.94|1651.3|1635.3|1649.94|1633.94|7
1642301660000|2022-01-16 02:54:20|1649.6|1633.6|1649.94|1633.94|1649.94|1633.94|1649.6|1633.6|5
1642301670000|2022-01-16 02:54:30|1649.5|1633.5|1648.39|1632.39|1649.5|1633.5|1648.3|1632.3|6
1642301680000|2022-01-16 02:54:40|1648.3|1632.3|1647.5|1631.5|1648.5|1632.5|1647.5|1631.5|10
1642301690000|2022-01-16 02:54:50|1647.29|1631.29|1645.5|1629.5|1647.5|1631.5|1645.5|1629.5|9
1642301700000|2022-01-16 02:55:00|1645.6|1629.6|1645.22|1629.22|1645.6|1629.6|1645.22|1629.22|4
1642301720000|2022-01-16 02:55:20|1644.59|1628.59|1642.89|1626.89|1644.73|1628.73|1642.89|1626.89|10
1642301730000|2022-01-16 02:55:30|1642.5|1626.5|1641.29|1625.29|1642.5|1626.5|1641.29|1625.29|8
1642301740000|2022-01-16 02:55:40|1641.5|1625.5|1641.5|1625.5|1641.5|1625.5|1640.5|1624.5|9
1642301750000|2022-01-16 02:55:50|1641.18|1625.18|1641.69|1625.69|1642.63|1626.63|1641.18|1625.18|11
1642301760000|2022-01-16 02:56:00|1641.5|1625.5|1641.95|1625.95|1641.95|1625.95|1641.15|1625.15|5
1642301770000|2022-01-16 02:56:10|1641.9|1625.9|1642.15|1626.15|1642.57|1626.57|1641.9|1625.9|4
1642301780000|2022-01-16 02:56:20|1642.37|1626.37|1642.45|1626.45|1642.54|1626.54|1642.31|1626.31|6
1642301790000|2022-01-16 02:56:30|1642.53|1626.53|1642.45|1626.45|1642.53|1626.53|1642.45|1626.45|2
1642301800000|2022-01-16 02:56:40|1642.5|1626.5|1642.2|1626.2|1642.5|1626.5|1642.2|1626.2|2
1642301810000|2022-01-16 02:56:50|1642.3|1626.3|1642.3|1626.3|1642.3|1626.3|1642.3|1626.3|1
1642301820000|2022-01-16 02:57:00|1642.5|1626.5|1642.4|1626.4|1642.5|1626.5|1642.4|1626.4|3
1642301830000|2022-01-16 02:57:10|1642.35|1626.35|1642.35|1626.35|1642.44|1626.44|1642.35|1626.35|3
1642301840000|2022-01-16 02:57:20|1641.5|1625.5|1641.5|1625.5|1641.5|1625.5|1641.5|1625.5|1
1642301850000|2022-01-16 02:57:30|1641.15|1625.15|1641.15|1625.15|1641.15|1625.15|1641.15|1625.15|1
1642301860000|2022-01-16 02:57:40|1641.1|1625.1|1641.1|1625.1|1641.1|1625.1|1641.1|1625.1|1
1642301870000|2022-01-16 02:57:50|1641.15|1625.15|1640.5|1624.5|1641.15|1625.15|1640.5|1624.5|3
1642301880000|2022-01-16 02:58:00|1640.15|1624.15|1640.15|1624.15|1640.15|1624.15|1640.15|1624.15|1
1642301890000|2022-01-16 02:58:10|1640.2|1624.2|1640.1|1624.1|1640.2|1624.2|1640.1|1624.1|2
1642301900000|2022-01-16 02:58:20|1640|1624|1638.14|1622.14|1640|1624|1637.64|1621.64|15
1642301910000|2022-01-16 02:58:30|1638.52|1622.52|1641.35|1625.35|1641.35|1625.35|1638.14|1622.14|16
1642301920000|2022-01-16 02:58:40|1641|1625|1640.22|1624.22|1641|1625|1640|1624|6
1642301930000|2022-01-16 02:58:50|1640.35|1624.35|1641.5|1625.5|1641.55|1625.55|1640.1|1624.1|11
1642301940000|2022-01-16 02:59:00|1641.3|1625.3|1640.88|1624.88|1641.3|1625.3|1640.88|1624.88|2
1642301950000|2022-01-16 02:59:10|1640.5|1624.5|1641.45|1625.45|1641.5|1625.5|1640.35|1624.35|7
1642301960000|2022-01-16 02:59:20|1641.5|1625.5|1643.05|1627.05|1643.1|1627.1|1641.5|1625.5|8
1642301970000|2022-01-16 02:59:30|1643.15|1627.15|1643.25|1627.25|1643.25|1627.25|1643.15|1627.15|2
1642301980000|2022-01-16 02:59:40|1643.1|1627.1|1643.5|1627.5|1643.5|1627.5|1643.1|1627.1|3
1642301990000|2022-01-16 02:59:50|1643.45|1627.45|1642.5|1626.5|1643.5|1627.5|1642.5|1626.5|5
1642302000000|2022-01-16 03:00:00|1642.75|1626.75|1641.5|1625.5|1642.75|1626.75|1641.26|1625.26|11
1642302010000|2022-01-16 03:00:10|1641.15|1625.15|1641.5|1625.5|1641.61|1625.61|1641|1625|11
1642302020000|2022-01-16 03:00:20|1641.42|1625.42|1642.44|1626.44|1642.58|1626.58|1641.42|1625.42|10
1642302030000|2022-01-16 03:00:30|1642.05|1626.05|1641.25|1625.25|1642.05|1626.05|1641.25|1625.25|9
1642302040000|2022-01-16 03:00:40|1641.51|1625.51|1642.1|1626.1|1642.1|1626.1|1641.15|1625.15|12
1642302050000|2022-01-16 03:00:50|1642.17|1626.17|1642.5|1626.5|1642.5|1626.5|1642.17|1626.17|6
1642302060000|2022-01-16 03:01:00|1642.45|1626.45|1642.5|1626.5|1642.5|1626.5|1642.45|1626.45|4
1642302070000|2022-01-16 03:01:10|1642.72|1626.72|1643.48|1627.48|1643.54|1627.54|1642.72|1626.72|10
1642302080000|2022-01-16 03:01:20|1643.46|1627.46|1643.45|1627.45|1643.46|1627.46|1643.45|1627.45|2
1642302090000|2022-01-16 03:01:30|1643.95|1627.95|1644.5|1628.5|1644.5|1628.5|1643.95|1627.95|3
1642302110000|2022-01-16 03:01:50|1644.11|1628.11|1644.5|1628.5|1644.5|1628.5|1644.11|1628.11|2
1642302120000|2022-01-16 03:02:00|1644.55|1628.55|1644.5|1628.5|1644.65|1628.65|1644.5|1628.5|4
1642302130000|2022-01-16 03:02:10|1644.53|1628.53|1644.5|1628.5|1644.63|1628.63|1644.5|1628.5|5
1642302140000|2022-01-16 03:02:20|1644.25|1628.25|1644.25|1628.25|1644.25|1628.25|1644.25|1628.25|1
1642302170000|2022-01-16 03:02:50|1643.75|1627.75|1643.75|1627.75|1643.75|1627.75|1643.75|1627.75|1
1642302180000|2022-01-16 03:03:00|1643|1627|1642.95|1626.95|1643.13|1627.13|1642.95|1626.95|3
1642302190000|2022-01-16 03:03:10|1642.65|1626.65|1642.5|1626.5|1642.83|1626.83|1642.5|1626.5|8
1642302200000|2022-01-16 03:03:20|1643.25|1627.25|1644|1628|1644|1628|1643.25|1627.25|5
1642302210000|2022-01-16 03:03:30|1643.75|1627.75|1644.25|1628.25|1644.25|1628.25|1643.75|1627.75|5
1642302220000|2022-01-16 03:03:40|1644.16|1628.16|1643.5|1627.5|1644.16|1628.16|1643.5|1627.5|3
1642302230000|2022-01-16 03:03:50|1643.67|1627.67|1643.5|1627.5|1643.67|1627.67|1643.5|1627.5|2
1642302250000|2022-01-16 03:04:10|1643|1627|1642.5|1626.5|1643.1|1627.1|1642.5|1626.5|3
1642302270000|2022-01-16 03:04:30|1642.52|1626.52|1642.52|1626.52|1642.52|1626.52|1642.52|1626.52|1
1642302280000|2022-01-16 03:04:40|1642.5|1626.5|1643.04|1627.04|1643.17|1627.17|1642.5|1626.5|8
1642302290000|2022-01-16 03:04:50|1642.5|1626.5|1642.52|1626.52|1642.52|1626.52|1642.5|1626.5|2
1642302300000|2022-01-16 03:05:00|1642.5|1626.5|1642.5|1626.5|1642.5|1626.5|1642.5|1626.5|1
1642302310000|2022-01-16 03:05:10|1643|1627|1643.25|1627.25|1643.25|1627.25|1643|1627|4
1642302320000|2022-01-16 03:05:20|1643.3|1627.3|1643.25|1627.25|1643.5|1627.5|1643.25|1627.25|4
1642302330000|2022-01-16 03:05:30|1643.3|1627.3|1643.3|1627.3|1643.43|1627.43|1643.3|1627.3|3
1642302340000|2022-01-16 03:05:40|1643.35|1627.35|1642.99|1626.99|1643.35|1627.35|1642.85|1626.85|5
1642302350000|2022-01-16 03:05:50|1642.85|1626.85|1643.05|1627.05|1643.05|1627.05|1642.55|1626.55|3
1642302360000|2022-01-16 03:06:00|1643.3|1627.3|1643.45|1627.45|1643.57|1627.57|1643.25|1627.25|7
1642302390000|2022-01-16 03:06:30|1643.64|1627.64|1644.23|1628.23|1644.23|1628.23|1643.64|1627.64|3
1642302400000|2022-01-16 03:06:40|1643.98|1627.98|1643.57|1627.57|1643.98|1627.98|1643.5|1627.5|5
1642302410000|2022-01-16 03:06:50|1643.45|1627.45|1641.65|1625.65|1643.45|1627.45|1641.5|1625.5|11
1642302420000|2022-01-16 03:07:00|1641.5|1625.5|1642|1626|1642.5|1626.5|1641.5|1625.5|7
1642302430000|2022-01-16 03:07:10|1641.91|1625.91|1640.63|1624.63|1641.91|1625.91|1640.63|1624.63|3
1642302440000|2022-01-16 03:07:20|1640.5|1624.5|1640.5|1624.5|1641.5|1625.5|1640.5|1624.5|7
1642302450000|2022-01-16 03:07:30|1640.9|1624.9|1640.5|1624.5|1641.15|1625.15|1640.5|1624.5|7
1642302460000|2022-01-16 03:07:40|1640.72|1624.72|1640.4|1624.4|1640.72|1624.72|1640.4|1624.4|4
1642302480000|2022-01-16 03:08:00|1640.2|1624.2|1640.15|1624.15|1640.2|1624.2|1640.15|1624.15|2
1642302490000|2022-01-16 03:08:10|1640.5|1624.5|1641.42|1625.42|1641.42|1625.42|1640.3|1624.3|5
1642302500000|2022-01-16 03:08:20|1641.3|1625.3|1641.3|1625.3|1641.3|1625.3|1641.3|1625.3|1
1642302510000|2022-01-16 03:08:30|1641.4|1625.4|1641.3|1625.3|1641.4|1625.4|1641.3|1625.3|2
1642302520000|2022-01-16 03:08:40|1641.23|1625.23|1641.5|1625.5|1641.5|1625.5|1641.21|1625.21|5
1642302530000|2022-01-16 03:08:50|1641.45|1625.45|1641.5|1625.5|1641.5|1625.5|1641.45|1625.45|2
1642302550000|2022-01-16 03:09:10|1641|1625|1641|1625|1641|1625|1641|1625|1
1642302560000|2022-01-16 03:09:20|1641.09|1625.09|1640.66|1624.66|1641.09|1625.09|1640.5|1624.5|13
1642302570000|2022-01-16 03:09:30|1640.5|1624.5|1640.5|1624.5|1640.5|1624.5|1640.5|1624.5|1
1642302590000|2022-01-16 03:09:50|1640.11|1624.11|1639.5|1623.5|1640.11|1624.11|1639|1623|10
1642302600000|2022-01-16 03:10:00|1639.67|1623.67|1639.5|1623.5|1639.67|1623.67|1639.5|1623.5|3
1642302610000|2022-01-16 03:10:10|1639.25|1623.25|1639.5|1623.5|1639.5|1623.5|1638.65|1622.65|5
1642302620000|2022-01-16 03:10:20|1639.25|1623.25|1639|1623|1639.25|1623.25|1639|1623|12
1642302630000|2022-01-16 03:10:30|1639.33|1623.33|1639.5|1623.5|1639.5|1623.5|1639.33|1623.33|2
1642302640000|2022-01-16 03:10:40|1640|1624|1640|1624|1640|1624|1640|1624|1
1642302660000|2022-01-16 03:11:00|1640.1|1624.1|1639.3|1623.3|1640.1|1624.1|1639.3|1623.3|5
1642302670000|2022-01-16 03:11:10|1639.56|1623.56|1639.84|1623.84|1639.84|1623.84|1639.4|1623.4|5
1642302680000|2022-01-16 03:11:20|1639.86|1623.86|1639.5|1623.5|1639.86|1623.86|1639.5|1623.5|9
1642302700000|2022-01-16 03:11:40|1639.21|1623.21|1639.21|1623.21|1639.21|1623.21|1639.21|1623.21|1
1642302710000|2022-01-16 03:11:50|1639.77|1623.77|1640.56|1624.56|1640.56|1624.56|1639.77|1623.77|2
1642302720000|2022-01-16 03:12:00|1640.64|1624.64|1640.95|1624.95|1640.95|1624.95|1640.59|1624.59|3
1642302730000|2022-01-16 03:12:10|1641|1625|1641.5|1625.5|1641.5|1625.5|1641|1625|6
1642302740000|2022-01-16 03:12:20|1641.6|1625.6|1641.5|1625.5|1641.6|1625.6|1641.5|1625.5|3
1642302770000|2022-01-16 03:12:50|1642|1626|1641.75|1625.75|1642|1626|1641.75|1625.75|4
1642302780000|2022-01-16 03:13:00|1642|1626|1641.62|1625.62|1642|1626|1641.62|1625.62|7
1642302790000|2022-01-16 03:13:10|1641.4|1625.4|1641.4|1625.4|1641.4|1625.4|1641.4|1625.4|1
1642302820000|2022-01-16 03:13:40|1641.15|1625.15|1640.14|1624.14|1641.15|1625.15|1640|1624|4
1642302830000|2022-01-16 03:13:50|1640.13|1624.13|1639.89|1623.89|1640.13|1624.13|1639.88|1623.88|3
1642302840000|2022-01-16 03:14:00|1640.14|1624.14|1639.5|1623.5|1640.14|1624.14|1639.5|1623.5|3
1642302850000|2022-01-16 03:14:10|1639.3|1623.3|1639.3|1623.3|1639.3|1623.3|1639.3|1623.3|1
1642302860000|2022-01-16 03:14:20|1639.1|1623.1|1639.1|1623.1|1639.1|1623.1|1639.1|1623.1|1
1642302870000|2022-01-16 03:14:30|1639|1623|1639.5|1623.5|1639.64|1623.64|1639|1623|4
1642302880000|2022-01-16 03:14:40|1639.05|1623.05|1640.31|1624.31|1640.31|1624.31|1639.05|1623.05|8
1642302890000|2022-01-16 03:14:50|1640.05|1624.05|1640.2|1624.2|1640.2|1624.2|1640.05|1624.05|2
1642302900000|2022-01-16 03:15:00|1640|1624|1640|1624|1640|1624|1640|1624|1
1642302910000|2022-01-16 03:15:10|1639.5|1623.5|1639.5|1623.5|1639.53|1623.53|1639.5|1623.5|3
1642302920000|2022-01-16 03:15:20|1639.26|1623.26|1639.26|1623.26|1639.26|1623.26|1639.26|1623.26|1
1642302930000|2022-01-16 03:15:30|1639.41|1623.41|1639.26|1623.26|1639.41|1623.41|1639.26|1623.26|2
1642303010000|2022-01-16 03:16:50|1639.5|1623.5|1641.5|1625.5|1641.5|1625.5|1639.5|1623.5|10
1642303020000|2022-01-16 03:17:00|1641.35|1625.35|1641.5|1625.5|1641.5|1625.5|1641.35|1625.35|3
1642303030000|2022-01-16 03:17:10|1641.56|1625.56|1642|1626|1642|1626|1641.5|1625.5|3
1642303040000|2022-01-16 03:17:20|1642.12|1626.12|1641.79|1625.79|1642.62|1626.62|1641.72|1625.72|6
1642303050000|2022-01-16 03:17:30|1641.5|1625.5|1641.36|1625.36|1641.5|1625.5|1641.36|1625.36|2
1642303060000|2022-01-16 03:17:40|1641.15|1625.15|1641.15|1625.15|1641.15|1625.15|1641.15|1625.15|1
1642303070000|2022-01-16 03:17:50|1641.27|1625.27|1640.77|1624.77|1641.27|1625.27|1640.77|1624.77|2
1642303090000|2022-01-16 03:18:10|1641.27|1625.27|1641.27|1625.27|1641.27|1625.27|1641.02|1625.02|3
1642303100000|2022-01-16 03:18:20|1641.02|1625.02|1641.5|1625.5|1641.5|1625.5|1641.02|1625.02|8
1642303110000|2022-01-16 03:18:30|1642|1626|1641.27|1625.27|1642|1626|1641.27|1625.27|5
1642303120000|2022-01-16 03:18:40|1641.29|1625.29|1641.27|1625.27|1641.3|1625.3|1641.15|1625.15|7
1642303130000|2022-01-16 03:18:50|1641.25|1625.25|1641.25|1625.25|1641.25|1625.25|1641.25|1625.25|1
1642303140000|2022-01-16 03:19:00|1640.75|1624.75|1641.27|1625.27|1641.35|1625.35|1640.75|1624.75|7
1642303160000|2022-01-16 03:19:20|1641.33|1625.33|1641.27|1625.27|1641.33|1625.33|1641.27|1625.27|2
1642303170000|2022-01-16 03:19:30|1641.5|1625.5|1642.05|1626.05|1642.05|1626.05|1641.5|1625.5|4
1642303180000|2022-01-16 03:19:40|1642.5|1626.5|1642.45|1626.45|1642.5|1626.5|1642.19|1626.19|3
1642303190000|2022-01-16 03:19:50|1642.48|1626.48|1642.83|1626.83|1642.83|1626.83|1642.48|1626.48|5
1642303200000|2022-01-16 03:20:00|1642.9|1626.9|1643.58|1627.58|1643.58|1627.58|1642.9|1626.9|7
1642303210000|2022-01-16 03:20:10|1643.5|1627.5|1643.5|1627.5|1643.58|1627.58|1643.5|1627.5|4
1642303230000|2022-01-16 03:20:30|1644|1628|1644|1628|1644|1628|1644|1628|1
1642303240000|2022-01-16 03:20:40|1644.19|1628.19|1645|1629|1645|1629|1644.19|1628.19|9
1642303250000|2022-01-16 03:20:50|1645.5|1629.5|1645.45|1629.45|1645.5|1629.5|1645.45|1629.45|2
1642303270000|2022-01-16 03:21:10|1645.6|1629.6|1645.6|1629.6|1645.6|1629.6|1645.6|1629.6|1
1642303280000|2022-01-16 03:21:20|1645.5|1629.5|1645.94|1629.94|1645.94|1629.94|1645.5|1629.5|2
1642303290000|2022-01-16 03:21:30|1645.5|1629.5|1645.79|1629.79|1645.79|1629.79|1645.5|1629.5|2
1642303300000|2022-01-16 03:21:40|1646.44|1630.44|1646.45|1630.45|1646.5|1630.5|1646.44|1630.44|4
1642303310000|2022-01-16 03:21:50|1646.57|1630.57|1646.45|1630.45|1646.57|1630.57|1646.45|1630.45|2
1642303330000|2022-01-16 03:22:10|1646.5|1630.5|1646.5|1630.5|1646.5|1630.5|1646.5|1630.5|1
1642303350000|2022-01-16 03:22:30|1646.6|1630.6|1646.5|1630.5|1646.6|1630.6|1646.5|1630.5|2
1642303360000|2022-01-16 03:22:40|1646.6|1630.6|1646.5|1630.5|1646.6|1630.6|1646.5|1630.5|2
1642303370000|2022-01-16 03:22:50|1646.08|1630.08|1647|1631|1647|1631|1643.99|1627.99|19
1642303380000|2022-01-16 03:23:00|1647.5|1631.5|1648.4|1632.4|1649.08|1633.08|1647.5|1631.5|15
1642303390000|2022-01-16 03:23:10|1648.08|1632.08|1648.27|1632.27|1648.27|1632.27|1648.08|1632.08|2
1642303400000|2022-01-16 03:23:20|1648.72|1632.72|1648.2|1632.2|1649|1633|1648.12|1632.12|6
1642303420000|2022-01-16 03:23:40|1648.12|1632.12|1648.2|1632.2|1648.2|1632.2|1648.12|1632.12|2
1642303430000|2022-01-16 03:23:50|1648.1|1632.1|1648.1|1632.1|1648.1|1632.1|1648.1|1632.1|1
1642303440000|2022-01-16 03:24:00|1647.82|1631.82|1647.82|1631.82|1647.82|1631.82|1647.82|1631.82|1
1642303450000|2022-01-16 03:24:10|1647.79|1631.79|1647.44|1631.44|1647.79|1631.79|1647.44|1631.44|3
1642303460000|2022-01-16 03:24:20|1647.35|1631.35|1646.74|1630.74|1647.35|1631.35|1646.74|1630.74|2
1642303470000|2022-01-16 03:24:30|1646.5|1630.5|1647.44|1631.44|1647.44|1631.44|1646.5|1630.5|7
1642303480000|2022-01-16 03:24:40|1647.45|1631.45|1647.64|1631.64|1647.95|1631.95|1647.45|1631.45|4
1642303490000|2022-01-16 03:24:50|1647.95|1631.95|1648.18|1632.18|1648.18|1632.18|1647.95|1631.95|2
1642303500000|2022-01-16 03:25:00|1648.19|1632.19|1648.5|1632.5|1649|1633|1648.11|1632.11|7
1642303530000|2022-01-16 03:25:30|1648.69|1632.69|1648.69|1632.69|1648.69|1632.69|1648.69|1632.69|1
1642303540000|2022-01-16 03:25:40|1648.82|1632.82|1648.6|1632.6|1649.1|1633.1|1648.6|1632.6|3
1642303550000|2022-01-16 03:25:50|1648.74|1632.74|1648.5|1632.5|1648.89|1632.89|1648.5|1632.5|4
1642303620000|2022-01-16 03:27:00|1648.65|1632.65|1648.65|1632.65|1648.65|1632.65|1648.65|1632.65|1
1642303640000|2022-01-16 03:27:20|1648.5|1632.5|1648.5|1632.5|1648.75|1632.75|1648.5|1632.5|3
1642303660000|2022-01-16 03:27:40|1649|1633|1649|1633|1649|1633|1649|1633|1
1642303710000|2022-01-16 03:28:30|1648.5|1632.5|1648.5|1632.5|1648.5|1632.5|1648.5|1632.5|1
1642303750000|2022-01-16 03:29:10|1648.42|1632.42|1647.63|1631.63|1648.42|1632.42|1647.5|1631.5|4
1642303760000|2022-01-16 03:29:20|1647.5|1631.5|1648.74|1632.74|1648.74|1632.74|1647.5|1631.5|3
1642303770000|2022-01-16 03:29:30|1648.5|1632.5|1648.5|1632.5|1648.5|1632.5|1648.5|1632.5|1
1642303800000|2022-01-16 03:30:00|1648.15|1632.15|1647.72|1631.72|1648.15|1632.15|1647.5|1631.5|6
1642303810000|2022-01-16 03:30:10|1647.82|1631.82|1648.35|1632.35|1648.46|1632.46|1647.79|1631.79|6
1642303820000|2022-01-16 03:30:20|1648.25|1632.25|1648.67|1632.67|1648.67|1632.67|1648.25|1632.25|5
1642303830000|2022-01-16 03:30:30|1648.95|1632.95|1648.95|1632.95|1648.95|1632.95|1648.95|1632.95|1
1642303840000|2022-01-16 03:30:40|1648.67|1632.67|1648.55|1632.55|1648.67|1632.67|1648.5|1632.5|3
1642303860000|2022-01-16 03:31:00|1648.5|1632.5|1648.5|1632.5|1648.65|1632.65|1648.13|1632.13|5
1642303880000|2022-01-16 03:31:20|1648.2|1632.2|1648|1632|1648.2|1632.2|1648|1632|3
1642303890000|2022-01-16 03:31:30|1647.79|1631.79|1647.5|1631.5|1648|1632|1647.5|1631.5|4
1642303900000|2022-01-16 03:31:40|1647.31|1631.31|1647.31|1631.31|1647.31|1631.31|1647.15|1631.15|3
1642303910000|2022-01-16 03:31:50|1647.36|1631.36|1647.5|1631.5|1647.5|1631.5|1647.31|1631.31|3
1642303920000|2022-01-16 03:32:00|1647.34|1631.34|1646.5|1630.5|1647.34|1631.34|1646.5|1630.5|5
1642303940000|2022-01-16 03:32:20|1646.35|1630.35|1646.5|1630.5|1646.5|1630.5|1646.35|1630.35|2
1642303950000|2022-01-16 03:32:30|1646|1630|1646|1630|1646|1630|1646|1630|1
1642303970000|2022-01-16 03:32:50|1646.05|1630.05|1646.05|1630.05|1646.05|1630.05|1646.05|1630.05|1
1642303980000|2022-01-16 03:33:00|1645.77|1629.77|1645.43|1629.43|1645.77|1629.77|1645.43|1629.43|3
1642303990000|2022-01-16 03:33:10|1645.15|1629.15|1645.43|1629.43|1645.43|1629.43|1645.15|1629.15|2
1642304000000|2022-01-16 03:33:20|1645.1|1629.1|1645.43|1629.43|1645.43|1629.43|1644.82|1628.82|4
1642304010000|2022-01-16 03:33:30|1645.61|1629.61|1645.43|1629.43|1645.61|1629.61|1645.43|1629.43|2
1642304030000|2022-01-16 03:33:50|1645.5|1629.5|1645.5|1629.5|1645.5|1629.5|1645.5|1629.5|1
1642304050000|2022-01-16 03:34:10|1645.24|1629.24|1645.15|1629.15|1645.24|1629.24|1645.15|1629.15|2
1642304060000|2022-01-16 03:34:20|1645.5|1629.5|1645.5|1629.5|1645.5|1629.5|1645.5|1629.5|1
1642304090000|2022-01-16 03:34:50|1645.24|1629.24|1645.5|1629.5|1645.5|1629.5|1645.24|1629.24|2
1642304110000|2022-01-16 03:35:10|1645.39|1629.39|1645.39|1629.39|1645.39|1629.39|1645.39|1629.39|1
1642304120000|2022-01-16 03:35:20|1645.5|1629.5|1646.41|1630.41|1646.41|1630.41|1645.5|1629.5|4
1642304130000|2022-01-16 03:35:30|1646.16|1630.16|1646.3|1630.3|1646.41|1630.41|1646.16|1630.16|3
1642304140000|2022-01-16 03:35:40|1646.41|1630.41|1646.62|1630.62|1646.91|1630.91|1646.41|1630.41|4
1642304150000|2022-01-16 03:35:50|1646.91|1630.91|1646.72|1630.72|1647|1631|1646.62|1630.62|6
1642304160000|2022-01-16 03:36:00|1646.75|1630.75|1646.75|1630.75|1647.15|1631.15|1646.75|1630.75|6
1642304170000|2022-01-16 03:36:10|1647|1631|1647.25|1631.25|1647.25|1631.25|1647|1631|2
1642304180000|2022-01-16 03:36:20|1647.45|1631.45|1648|1632|1648|1632|1647.45|1631.45|2
1642304190000|2022-01-16 03:36:30|1647.71|1631.71|1647.94|1631.94|1648.15|1632.15|1647.71|1631.71|6
1642304200000|2022-01-16 03:36:40|1648.15|1632.15|1647.65|1631.65|1648.15|1632.15|1647.65|1631.65|2
1642304210000|2022-01-16 03:36:50|1647.5|1631.5|1646.45|1630.45|1647.5|1631.5|1646.41|1630.41|5
1642304220000|2022-01-16 03:37:00|1646.5|1630.5|1646.5|1630.5|1646.5|1630.5|1646.45|1630.45|3
1642304230000|2022-01-16 03:37:10|1646.2|1630.2|1646.2|1630.2|1646.2|1630.2|1646.2|1630.2|1
1642304240000|2022-01-16 03:37:20|1645.95|1629.95|1645.7|1629.7|1645.95|1629.95|1645.7|1629.7|2
1642304250000|2022-01-16 03:37:30|1645.83|1629.83|1645.7|1629.7|1645.83|1629.83|1645.7|1629.7|2
1642304260000|2022-01-16 03:37:40|1645.41|1629.41|1645.41|1629.41|1645.41|1629.41|1645.41|1629.41|1
1642304280000|2022-01-16 03:38:00|1645.31|1629.31|1645.41|1629.41|1645.41|1629.41|1645.15|1629.15|4
1642304290000|2022-01-16 03:38:10|1645.19|1629.19|1644|1628|1645.41|1629.41|1644|1628|7
1642304300000|2022-01-16 03:38:20|1643.83|1627.83|1644.5|1628.5|1644.5|1628.5|1643.83|1627.83|4
1642304310000|2022-01-16 03:38:30|1644.4|1628.4|1644.62|1628.62|1644.62|1628.62|1644.4|1628.4|5
1642304320000|2022-01-16 03:38:40|1644.82|1628.82|1644.82|1628.82|1644.82|1628.82|1644.62|1628.62|5
1642304330000|2022-01-16 03:38:50|1644.9|1628.9|1644.62|1628.62|1644.9|1628.9|1644.5|1628.5|8
1642304340000|2022-01-16 03:39:00|1644.5|1628.5|1644.62|1628.62|1644.62|1628.62|1644.5|1628.5|2
1642304350000|2022-01-16 03:39:10|1644.82|1628.82|1644.82|1628.82|1644.82|1628.82|1644.82|1628.82|1
1642304360000|2022-01-16 03:39:20|1645.22|1629.22|1645.32|1629.32|1645.5|1629.5|1644.82|1628.82|9
1642304370000|2022-01-16 03:39:30|1645.71|1629.71|1645.79|1629.79|1646.05|1630.05|1645.71|1629.71|4
1642304380000|2022-01-16 03:39:40|1645.4|1629.4|1645.36|1629.36|1645.4|1629.4|1645.36|1629.36|2
1642304390000|2022-01-16 03:39:50|1645.95|1629.95|1646.45|1630.45|1646.45|1630.45|1645.95|1629.95|2
1642304410000|2022-01-16 03:40:10|1646.35|1630.35|1647.2|1631.2|1647.2|1631.2|1646.35|1630.35|5
1642304420000|2022-01-16 03:40:20|1646.7|1630.7|1646.9|1630.9|1646.9|1630.9|1646.5|1630.5|6
1642304430000|2022-01-16 03:40:30|1647|1631|1647.15|1631.15|1647.15|1631.15|1646.9|1630.9|4
1642304440000|2022-01-16 03:40:40|1647.25|1631.25|1647.5|1631.5|1647.5|1631.5|1647.25|1631.25|2
1642304460000|2022-01-16 03:41:00|1647.61|1631.61|1648.25|1632.25|1648.25|1632.25|1647.5|1631.5|4
1642304470000|2022-01-16 03:41:10|1648.4|1632.4|1649.13|1633.13|1649.13|1633.13|1648.4|1632.4|5
1642304480000|2022-01-16 03:41:20|1649.45|1633.45|1649.5|1633.5|1649.5|1633.5|1649.45|1633.45|2
1642304490000|2022-01-16 03:41:30|1649.56|1633.56|1649.13|1633.13|1649.72|1633.72|1649.13|1633.13|7
1642304500000|2022-01-16 03:41:40|1649.5|1633.5|1649.5|1633.5|1649.5|1633.5|1649.5|1633.5|1
1642304520000|2022-01-16 03:42:00|1649.92|1633.92|1650.5|1634.5|1650.5|1634.5|1649.5|1633.5|6
1642304530000|2022-01-16 03:42:10|1650.69|1634.69|1650.5|1634.5|1650.82|1634.82|1650.5|1634.5|4
1642304540000|2022-01-16 03:42:20|1651|1635|1651|1635|1651|1635|1650.72|1634.72|5
1642304550000|2022-01-16 03:42:30|1650.5|1634.5|1650.5|1634.5|1650.72|1634.72|1650.3|1634.3|6
1642304580000|2022-01-16 03:43:00|1650.75|1634.75|1651|1635|1651|1635|1650.75|1634.75|2
1642304590000|2022-01-16 03:43:10|1651.17|1635.17|1651|1635|1651.17|1635.17|1651|1635|2
1642304600000|2022-01-16 03:43:20|1650.79|1634.79|1651.05|1635.05|1651.05|1635.05|1650.79|1634.79|3
1642304620000|2022-01-16 03:43:40|1651|1635|1651.3|1635.3|1651.3|1635.3|1650.95|1634.95|5
1642304630000|2022-01-16 03:43:50|1651.16|1635.16|1651.16|1635.16|1651.16|1635.16|1651.08|1635.08|3
1642304640000|2022-01-16 03:44:00|1651.15|1635.15|1651.17|1635.17|1651.17|1635.17|1651.15|1635.15|3
1642304650000|2022-01-16 03:44:10|1651.5|1635.5|1651.35|1635.35|1651.5|1635.5|1651.35|1635.35|6
1642304660000|2022-01-16 03:44:20|1651.5|1635.5|1651.78|1635.78|1651.78|1635.78|1651.5|1635.5|4
1642304670000|2022-01-16 03:44:30|1652.33|1636.33|1652.21|1636.21|1652.55|1636.55|1652.12|1636.12|8
1642304680000|2022-01-16 03:44:40|1652.5|1636.5|1652.15|1636.15|1652.5|1636.5|1652.15|1636.15|2
1642304690000|2022-01-16 03:44:50|1652.25|1636.25|1652.25|1636.25|1652.25|1636.25|1652.25|1636.25|1
1642304700000|2022-01-16 03:45:00|1652.1|1636.1|1652.2|1636.2|1652.2|1636.2|1652.1|1636.1|2
1642304710000|2022-01-16 03:45:10|1651.7|1635.7|1651.59|1635.59|1651.7|1635.7|1651.52|1635.52|4
1642304730000|2022-01-16 03:45:30|1651.02|1635.02|1651.02|1635.02|1651.02|1635.02|1651.02|1635.02|1
1642304750000|2022-01-16 03:45:50|1650.5|1634.5|1650.5|1634.5|1650.5|1634.5|1650.5|1634.5|1
1642304790000|2022-01-16 03:46:30|1650.75|1634.75|1651|1635|1651|1635|1650.75|1634.75|2
1642304800000|2022-01-16 03:46:40|1651.5|1635.5|1651.5|1635.5|1651.5|1635.5|1651.5|1635.5|1
1642304820000|2022-01-16 03:47:00|1651.52|1635.52|1651.5|1635.5|1651.52|1635.52|1651.5|1635.5|2
1642304830000|2022-01-16 03:47:10|1651.45|1635.45|1651.45|1635.45|1651.45|1635.45|1651.45|1635.45|1
1642304840000|2022-01-16 03:47:20|1651.3|1635.3|1651.3|1635.3|1651.3|1635.3|1651.3|1635.3|1
1642304860000|2022-01-16 03:47:40|1651.45|1635.45|1651.45|1635.45|1651.45|1635.45|1651.45|1635.45|1
1642304870000|2022-01-16 03:47:50|1651.55|1635.55|1651.45|1635.45|1651.55|1635.55|1651.45|1635.45|2
1642304880000|2022-01-16 03:48:00|1651.21|1635.21|1651.22|1635.22|1651.22|1635.22|1651.21|1635.21|2
1642304900000|2022-01-16 03:48:20|1651.23|1635.23|1652.55|1636.55|1652.55|1636.55|1651.23|1635.23|7
1642304910000|2022-01-16 03:48:30|1652.73|1636.73|1652.56|1636.56|1652.9|1636.9|1652.56|1636.56|6
1642304920000|2022-01-16 03:48:40|1652.6|1636.6|1652.55|1636.55|1652.6|1636.6|1652.55|1636.55|4
1642304930000|2022-01-16 03:48:50|1652.5|1636.5|1652.5|1636.5|1652.5|1636.5|1652.1|1636.1|3
1642304940000|2022-01-16 03:49:00|1652|1636|1652.56|1636.56|1652.6|1636.6|1651.64|1635.64|6
1642304950000|2022-01-16 03:49:10|1652.5|1636.5|1652.74|1636.74|1652.74|1636.74|1652.5|1636.5|4
1642304960000|2022-01-16 03:49:20|1652.6|1636.6|1652.56|1636.56|1652.6|1636.6|1652.5|1636.5|7
1642304970000|2022-01-16 03:49:30|1652.5|1636.5|1652.6|1636.6|1652.6|1636.6|1652.5|1636.5|3
1642304980000|2022-01-16 03:49:40|1652.7|1636.7|1652.74|1636.74|1652.74|1636.74|1652.66|1636.66|3
1642304990000|2022-01-16 03:49:50|1652.7|1636.7|1652.74|1636.74|1652.74|1636.74|1652.7|1636.7|4
1642305000000|2022-01-16 03:50:00|1652.75|1636.75|1652.8|1636.8|1652.8|1636.8|1652.74|1636.74|4
1642305010000|2022-01-16 03:50:10|1653.02|1637.02|1654.37|1638.37|1654.37|1638.37|1653.02|1637.02|12
1642305020000|2022-01-16 03:50:20|1654.24|1638.24|1654.5|1638.5|1654.5|1638.5|1654.12|1638.12|10
1642305040000|2022-01-16 03:50:40|1654.47|1638.47|1654.42|1638.42|1654.47|1638.47|1654.38|1638.38|5
1642305060000|2022-01-16 03:51:00|1654.5|1638.5|1654.47|1638.47|1654.5|1638.5|1654.47|1638.47|2
1642305070000|2022-01-16 03:51:10|1654.5|1638.5|1654.59|1638.59|1654.59|1638.59|1654.43|1638.43|3
1642305080000|2022-01-16 03:51:20|1654.57|1638.57|1654.95|1638.95|1654.95|1638.95|1654.57|1638.57|4
1642305100000|2022-01-16 03:51:40|1654.85|1638.85|1655.38|1639.38|1655.5|1639.5|1654.85|1638.85|7
1642305110000|2022-01-16 03:51:50|1655.22|1639.22|1654.91|1638.91|1655.4|1639.4|1654.91|1638.91|5
1642305120000|2022-01-16 03:52:00|1655.17|1639.17|1655.17|1639.17|1655.17|1639.17|1655.17|1639.17|1
1642305130000|2022-01-16 03:52:10|1654.85|1638.85|1654.65|1638.65|1654.85|1638.85|1654.65|1638.65|2
1642305140000|2022-01-16 03:52:20|1654.97|1638.97|1655.32|1639.32|1655.45|1639.45|1654.97|1638.97|6
1642305150000|2022-01-16 03:52:30|1655.43|1639.43|1656.13|1640.13|1656.13|1640.13|1655.32|1639.32|6
1642305160000|2022-01-16 03:52:40|1656.43|1640.43|1656.3|1640.3|1656.43|1640.43|1656.1|1640.1|4
1642305170000|2022-01-16 03:52:50|1656.43|1640.43|1656.43|1640.43|1656.43|1640.43|1656.43|1640.43|1
1642305190000|2022-01-16 03:53:10|1657|1641|1657.24|1641.24|1657.24|1641.24|1656.72|1640.72|4
1642305200000|2022-01-16 03:53:20|1657.07|1641.07|1657.2|1641.2|1657.2|1641.2|1657.07|1641.07|2
1642305210000|2022-01-16 03:53:30|1657.5|1641.5|1657.5|1641.5|1657.5|1641.5|1657.5|1641.5|1
1642305260000|2022-01-16 03:54:20|1657.3|1641.3|1657.4|1641.4|1657.4|1641.4|1657.3|1641.3|2
1642305270000|2022-01-16 03:54:30|1657.49|1641.49|1657.59|1641.59|1657.59|1641.59|1657.49|1641.49|2
1642305280000|2022-01-16 03:54:40|1657.5|1641.5|1656.5|1640.5|1657.5|1641.5|1656.35|1640.35|8
1642305290000|2022-01-16 03:54:50|1655.85|1639.85|1655.54|1639.54|1655.85|1639.85|1655.5|1639.5|8
1642305300000|2022-01-16 03:55:00|1655.66|1639.66|1655.96|1639.96|1655.96|1639.96|1655.66|1639.66|3
1642305310000|2022-01-16 03:55:10|1656.28|1640.28|1656.4|1640.4|1656.4|1640.4|1655.93|1639.93|9
1642305320000|2022-01-16 03:55:20|1655.85|1639.85|1656.5|1640.5|1656.5|1640.5|1655.85|1639.85|3
1642305330000|2022-01-16 03:55:30|1656.39|1640.39|1656.5|1640.5|1656.5|1640.5|1656.25|1640.25|3
1642305340000|2022-01-16 03:55:40|1656.41|1640.41|1656.5|1640.5|1656.5|1640.5|1656.41|1640.41|2
1642305350000|2022-01-16 03:55:50|1655.95|1639.95|1656.45|1640.45|1656.45|1640.45|1655.95|1639.95|2
1642305360000|2022-01-16 03:56:00|1656.5|1640.5|1656.39|1640.39|1656.5|1640.5|1656.39|1640.39|2
1642305370000|2022-01-16 03:56:10|1656.5|1640.5|1657.17|1641.17|1657.17|1641.17|1656.25|1640.25|4
1642305380000|2022-01-16 03:56:20|1657.5|1641.5|1657.4|1641.4|1657.57|1641.57|1657.4|1641.4|3
1642305390000|2022-01-16 03:56:30|1657.59|1641.59|1657.58|1641.58|1657.59|1641.59|1657.48|1641.48|5
1642305410000|2022-01-16 03:56:50|1657.5|1641.5|1657.5|1641.5|1657.5|1641.5|1657.5|1641.5|1
1642305420000|2022-01-16 03:57:00|1657.3|1641.3|1657.3|1641.3|1657.3|1641.3|1657.3|1641.3|1
1642305440000|2022-01-16 03:57:20|1657.45|1641.45|1657.45|1641.45|1657.45|1641.45|1657.45|1641.45|1
1642305460000|2022-01-16 03:57:40|1657.34|1641.34|1657.34|1641.34|1657.34|1641.34|1657.34|1641.34|1
1642305480000|2022-01-16 03:58:00|1657.19|1641.19|1657.19|1641.19|1657.19|1641.19|1656.8|1640.8|3
1642305490000|2022-01-16 03:58:10|1656.99|1640.99|1656.99|1640.99|1656.99|1640.99|1656.99|1640.99|1
1642305500000|2022-01-16 03:58:20|1656.6|1640.6|1656.6|1640.6|1656.6|1640.6|1656.6|1640.6|1
1642305510000|2022-01-16 03:58:30|1656.7|1640.7|1656.7|1640.7|1656.7|1640.7|1656.7|1640.7|1
1642305530000|2022-01-16 03:58:50|1656.6|1640.6|1656.77|1640.77|1656.77|1640.77|1656.6|1640.6|2
1642305540000|2022-01-16 03:59:00|1656.7|1640.7|1656.92|1640.92|1656.92|1640.92|1656.7|1640.7|3
1642305560000|2022-01-16 03:59:20|1656.85|1640.85|1656.67|1640.67|1656.91|1640.91|1656.61|1640.61|7
1642305570000|2022-01-16 03:59:30|1656.7|1640.7|1656.48|1640.48|1656.7|1640.7|1656.45|1640.45|3
1642305600000|2022-01-16 04:00:00|1656.13|1640.13|1656.45|1640.45|1656.48|1640.48|1656.13|1640.13|5
1642305610000|2022-01-16 04:00:10|1656.48|1640.48|1656.07|1640.07|1656.48|1640.48|1656.07|1640.07|5
1642305620000|2022-01-16 04:00:20|1656.43|1640.43|1656.07|1640.07|1656.43|1640.43|1656.07|1640.07|2
1642305630000|2022-01-16 04:00:30|1656.43|1640.43|1656.07|1640.07|1656.43|1640.43|1656.07|1640.07|4
1642305640000|2022-01-16 04:00:40|1656.35|1640.35|1656.45|1640.45|1656.45|1640.45|1656.35|1640.35|2
1642305650000|2022-01-16 04:00:50|1656.49|1640.49|1656.4|1640.4|1656.49|1640.49|1656.4|1640.4|2
1642305660000|2022-01-16 04:01:00|1656.51|1640.51|1656.51|1640.51|1656.51|1640.51|1656.4|1640.4|3
1642305670000|2022-01-16 04:01:10|1656.4|1640.4|1656.4|1640.4|1656.51|1640.51|1656.4|1640.4|3
1642305680000|2022-01-16 04:01:20|1656.51|1640.51|1656.61|1640.61|1656.61|1640.61|1656.51|1640.51|2
1642305690000|2022-01-16 04:01:30|1656.5|1640.5|1656.35|1640.35|1656.61|1640.61|1656.35|1640.35|3
1642305720000|2022-01-16 04:02:00|1656.15|1640.15|1655.75|1639.75|1656.15|1640.15|1655.5|1639.5|6
1642305730000|2022-01-16 04:02:10|1655.5|1639.5|1655.55|1639.55|1656|1640|1655.5|1639.5|8
1642305740000|2022-01-16 04:02:20|1655.4|1639.4|1654.6|1638.6|1655.4|1639.4|1654.6|1638.6|4
1642305760000|2022-01-16 04:02:40|1654.5|1638.5|1653.37|1637.37|1654.5|1638.5|1653.37|1637.37|5
1642305770000|2022-01-16 04:02:50|1652.5|1636.5|1652|1636|1652.5|1636.5|1652|1636|5
1642305780000|2022-01-16 04:03:00|1652.15|1636.15|1652|1636|1652.15|1636.15|1651.65|1635.65|4
1642305790000|2022-01-16 04:03:10|1651.88|1635.88|1652|1636|1652|1636|1651.88|1635.88|4
1642305800000|2022-01-16 04:03:20|1652.03|1636.03|1651.5|1635.5|1652.03|1636.03|1651.5|1635.5|3
1642305810000|2022-01-16 04:03:30|1651.49|1635.49|1651.49|1635.49|1651.49|1635.49|1651.49|1635.49|1
1642305820000|2022-01-16 04:03:40|1651.94|1635.94|1652.5|1636.5|1652.5|1636.5|1651.94|1635.94|4
1642305830000|2022-01-16 04:03:50|1652.45|1636.45|1652.45|1636.45|1652.45|1636.45|1652.45|1636.45|1
1642305840000|2022-01-16 04:04:00|1652.85|1636.85|1653.96|1637.96|1654|1638|1652.75|1636.75|6
1642305850000|2022-01-16 04:04:10|1653.9|1637.9|1653.99|1637.99|1654|1638|1653.5|1637.5|6
1642305860000|2022-01-16 04:04:20|1654|1638|1654|1638|1654.05|1638.05|1654|1638|4
1642305870000|2022-01-16 04:04:30|1653.79|1637.79|1653.4|1637.4|1653.79|1637.79|1653.4|1637.4|3
1642305880000|2022-01-16 04:04:40|1653.5|1637.5|1653|1637|1653.5|1637.5|1653|1637|2
1642305890000|2022-01-16 04:04:50|1652.5|1636.5|1652.5|1636.5|1652.5|1636.5|1652.5|1636.5|1
1642305900000|2022-01-16 04:05:00|1652.46|1636.46|1652.46|1636.46|1652.46|1636.46|1652.46|1636.46|1
1642305910000|2022-01-16 04:05:10|1652.35|1636.35|1652.35|1636.35|1652.35|1636.35|1652.35|1636.35|1
1642305920000|2022-01-16 04:05:20|1652.22|1636.22|1650|1634|1652.22|1636.22|1650|1634|10
1642305930000|2022-01-16 04:05:30|1650.09|1634.09|1649.5|1633.5|1650.09|1634.09|1649.5|1633.5|3
1642305940000|2022-01-16 04:05:40|1649.72|1633.72|1650|1634|1650|1634|1649.72|1633.72|2
1642305950000|2022-01-16 04:05:50|1650.11|1634.11|1649.98|1633.98|1650.11|1634.11|1649.75|1633.75|8
1642305960000|2022-01-16 04:06:00|1649.5|1633.5|1650|1634|1650.15|1634.15|1649.5|1633.5|4
1642305970000|2022-01-16 04:06:10|1649.72|1633.72|1650|1634|1650.13|1634.13|1649.72|1633.72|4
1642305980000|2022-01-16 04:06:20|1650.35|1634.35|1650.93|1634.93|1650.93|1634.93|1650.12|1634.12|8
1642305990000|2022-01-16 04:06:30|1651.24|1635.24|1651.29|1635.29|1651.41|1635.41|1651.24|1635.24|4
1642306000000|2022-01-16 04:06:40|1651.41|1635.41|1651.35|1635.35|1651.5|1635.5|1651.29|1635.29|5
1642306010000|2022-01-16 04:06:50|1651.5|1635.5|1651.6|1635.6|1651.6|1635.6|1651.5|1635.5|2
1642306020000|2022-01-16 04:07:00|1651.5|1635.5|1652|1636|1652|1636|1651.5|1635.5|6
1642306030000|2022-01-16 04:07:10|1652.18|1636.18|1652.18|1636.18|1652.18|1636.18|1652.18|1636.18|1
1642306040000|2022-01-16 04:07:20|1652.5|1636.5|1652.5|1636.5|1652.5|1636.5|1652.5|1636.5|1
1642306060000|2022-01-16 04:07:40|1652.72|1636.72|1653.45|1637.45|1653.45|1637.45|1652.72|1636.72|5
1642306080000|2022-01-16 04:08:00|1653.5|1637.5|1654.11|1638.11|1654.5|1638.5|1653.5|1637.5|7
1642306090000|2022-01-16 04:08:10|1654.15|1638.15|1654.3|1638.3|1654.3|1638.3|1654|1638|3
1642306100000|2022-01-16 04:08:20|1654.45|1638.45|1654.45|1638.45|1654.45|1638.45|1654.45|1638.45|1
1642306140000|2022-01-16 04:09:00|1654.35|1638.35|1654|1638|1654.35|1638.35|1654|1638|2
1642306150000|2022-01-16 04:09:10|1654.5|1638.5|1654.5|1638.5|1654.5|1638.5|1654.5|1638.5|1
1642306160000|2022-01-16 04:09:20|1654.45|1638.45|1655.2|1639.2|1655.39|1639.39|1654.45|1638.45|6
1642306170000|2022-01-16 04:09:30|1655.39|1639.39|1655.2|1639.2|1655.39|1639.39|1655.2|1639.2|4
1642306180000|2022-01-16 04:09:40|1655.5|1639.5|1655|1639|1655.64|1639.64|1654.5|1638.5|8
1642306190000|2022-01-16 04:09:50|1655.5|1639.5|1655.5|1639.5|1655.5|1639.5|1655.5|1639.5|1
1642306200000|2022-01-16 04:10:00|1655.4|1639.4|1655.4|1639.4|1655.4|1639.4|1655.4|1639.4|1
1642306220000|2022-01-16 04:10:20|1655.45|1639.45|1656.1|1640.1|1656.1|1640.1|1655.45|1639.45|5
1642306230000|2022-01-16 04:10:30|1656.33|1640.33|1656.45|1640.45|1656.45|1640.45|1656.33|1640.33|3
1642306240000|2022-01-16 04:10:40|1656.5|1640.5|1656.5|1640.5|1656.5|1640.5|1656.5|1640.5|1
1642306300000|2022-01-16 04:11:40|1657|1641|1657|1641|1657|1641|1657|1641|1
1642306310000|2022-01-16 04:11:50|1657.5|1641.5|1657.42|1641.42|1657.5|1641.5|1657.42|1641.42|2
1642306320000|2022-01-16 04:12:00|1657.65|1641.65|1657.65|1641.65|1657.65|1641.65|1657.65|1641.65|1
1642306330000|2022-01-16 04:12:10|1658.15|1642.15|1659.35|1643.35|1659.35|1643.35|1658.15|1642.15|4
1642306340000|2022-01-16 04:12:20|1659.45|1643.45|1659.4|1643.4|1659.6|1643.6|1659|1643|6
1642306350000|2022-01-16 04:12:30|1659.45|1643.45|1659.5|1643.5|1659.5|1643.5|1659.45|1643.45|2
1642306360000|2022-01-16 04:12:40|1659.8|1643.8|1660.63|1644.63|1660.68|1644.68|1659.8|1643.8|3
1642306370000|2022-01-16 04:12:50|1660.58|1644.58|1660.43|1644.43|1660.58|1644.58|1660.35|1644.35|9
1642306380000|2022-01-16 04:13:00|1660.58|1644.58|1660.35|1644.35|1660.58|1644.58|1660.35|1644.35|6
1642306390000|2022-01-16 04:13:10|1660.43|1644.43|1660.5|1644.5|1660.58|1644.58|1660.43|1644.43|5
1642306400000|2022-01-16 04:13:20|1660.25|1644.25|1660.35|1644.35|1660.44|1644.44|1660.25|1644.25|4
1642306420000|2022-01-16 04:13:40|1660.25|1644.25|1660.3|1644.3|1660.3|1644.3|1660.25|1644.25|2
1642306440000|2022-01-16 04:14:00|1660.35|1644.35|1660.35|1644.35|1660.35|1644.35|1660.35|1644.35|1
1642306460000|2022-01-16 04:14:20|1660.45|1644.45|1660.57|1644.57|1660.57|1644.57|1660.2|1644.2|8
1642306470000|2022-01-16 04:14:30|1660.4|1644.4|1660.5|1644.5|1660.5|1644.5|1660.3|1644.3|4
1642306480000|2022-01-16 04:14:40|1660.64|1644.64|1660.5|1644.5|1660.77|1644.77|1660.5|1644.5|6
1642306510000|2022-01-16 04:15:10|1660.77|1644.77|1660.77|1644.77|1660.77|1644.77|1660.5|1644.5|7
1642306520000|2022-01-16 04:15:20|1661.04|1645.04|1661.5|1645.5|1661.5|1645.5|1661.04|1645.04|7
1642306530000|2022-01-16 04:15:30|1661.42|1645.42|1661.42|1645.42|1661.42|1645.42|1661.42|1645.42|1
1642306540000|2022-01-16 04:15:40|1661.72|1645.72|1661.72|1645.72|1661.72|1645.72|1661.72|1645.72|1
1642306560000|2022-01-16 04:16:00|1661.82|1645.82|1661.72|1645.72|1661.82|1645.82|1661.5|1645.5|4
1642306570000|2022-01-16 04:16:10|1661.5|1645.5|1662|1646|1662|1646|1661.5|1645.5|7
1642306580000|2022-01-16 04:16:20|1661.72|1645.72|1661.72|1645.72|1662|1646|1661.72|1645.72|5
1642306590000|2022-01-16 04:16:30|1662|1646|1662|1646|1662|1646|1661.72|1645.72|5
1642306610000|2022-01-16 04:16:50|1661.72|1645.72|1661.72|1645.72|1662|1646|1661.72|1645.72|3
1642306620000|2022-01-16 04:17:00|1662|1646|1661.5|1645.5|1662|1646|1661.5|1645.5|4
1642306630000|2022-01-16 04:17:10|1661.64|1645.64|1661.81|1645.81|1661.81|1645.81|1661.5|1645.5|7
1642306640000|2022-01-16 04:17:20|1661.72|1645.72|1661.5|1645.5|1661.75|1645.75|1661.5|1645.5|3
1642306650000|2022-01-16 04:17:30|1661.6|1645.6|1661.6|1645.6|1661.6|1645.6|1661.6|1645.6|1
1642306660000|2022-01-16 04:17:40|1661.5|1645.5|1661.72|1645.72|1661.72|1645.72|1661.5|1645.5|2
1642306670000|2022-01-16 04:17:50|1661.6|1645.6|1661.6|1645.6|1661.6|1645.6|1661.6|1645.6|1
1642306680000|2022-01-16 04:18:00|1661.5|1645.5|1661.72|1645.72|1661.72|1645.72|1661.45|1645.45|5
1642306690000|2022-01-16 04:18:10|1661.48|1645.48|1661.48|1645.48|1661.48|1645.48|1661.48|1645.48|1
1642306710000|2022-01-16 04:18:30|1661.78|1645.78|1661.78|1645.78|1661.78|1645.78|1661.78|1645.78|1
1642306730000|2022-01-16 04:18:50|1662.3|1646.3|1662.1|1646.1|1662.5|1646.5|1662.05|1646.05|7
1642306740000|2022-01-16 04:19:00|1662.5|1646.5|1662.5|1646.5|1662.5|1646.5|1662.2|1646.2|11
1642306760000|2022-01-16 04:19:20|1662.22|1646.22|1662.46|1646.46|1662.5|1646.5|1662.22|1646.22|3
1642306770000|2022-01-16 04:19:30|1662.85|1646.85|1662.85|1646.85|1662.85|1646.85|1662.85|1646.85|1
1642306780000|2022-01-16 04:19:40|1663.22|1647.22|1663.32|1647.32|1663.32|1647.32|1663.22|1647.22|2
1642306790000|2022-01-16 04:19:50|1663.27|1647.27|1663.27|1647.27|1663.27|1647.27|1663.27|1647.27|1
1642306800000|2022-01-16 04:20:00|1662.5|1646.5|1662.5|1646.5|1662.6|1646.6|1662.5|1646.5|3
1642306810000|2022-01-16 04:20:10|1662.66|1646.66|1662.75|1646.75|1662.75|1646.75|1662.5|1646.5|8
1642306820000|2022-01-16 04:20:20|1662.77|1646.77|1662.77|1646.77|1662.77|1646.77|1662.77|1646.77|1
1642306830000|2022-01-16 04:20:30|1662.75|1646.75|1663.39|1647.39|1663.39|1647.39|1662.75|1646.75|6
1642306850000|2022-01-16 04:20:50|1663.32|1647.32|1662.87|1646.87|1663.32|1647.32|1662.87|1646.87|5
1642306860000|2022-01-16 04:21:00|1662.5|1646.5|1662.5|1646.5|1662.5|1646.5|1662.5|1646.5|1
1642306880000|2022-01-16 04:21:20|1662.53|1646.53|1662.46|1646.46|1662.56|1646.56|1662.43|1646.43|5
1642306890000|2022-01-16 04:21:30|1662.45|1646.45|1662.45|1646.45|1662.45|1646.45|1662.45|1646.45|1
1642306900000|2022-01-16 04:21:40|1662.19|1646.19|1662.25|1646.25|1662.45|1646.45|1662.19|1646.19|3
1642306910000|2022-01-16 04:21:50|1662.45|1646.45|1662.65|1646.65|1662.65|1646.65|1662.45|1646.45|6
1642306920000|2022-01-16 04:22:00|1662.7|1646.7|1662.5|1646.5|1662.7|1646.7|1662.5|1646.5|2
1642306950000|2022-01-16 04:22:30|1662.46|1646.46|1662.5|1646.5|1662.5|1646.5|1662.46|1646.46|2
1642306960000|2022-01-16 04:22:40|1662.56|1646.56|1662.5|1646.5|1662.56|1646.56|1662.5|1646.5|2
1642306980000|2022-01-16 04:23:00|1662.15|1646.15|1662.15|1646.15|1662.15|1646.15|1662.15|1646.15|1
1642306990000|2022-01-16 04:23:10|1662.5|1646.5|1662.5|1646.5|1662.5|1646.5|1662.5|1646.5|1
1642307020000|2022-01-16 04:23:40|1662.43|1646.43|1662.3|1646.3|1662.43|1646.43|1662.3|1646.3|2
1642307030000|2022-01-16 04:23:50|1662.87|1646.87|1663.26|1647.26|1663.26|1647.26|1662.87|1646.87|2
1642307040000|2022-01-16 04:24:00|1663.12|1647.12|1663.12|1647.12|1663.12|1647.12|1663.12|1647.12|1
1642307050000|2022-01-16 04:24:10|1662.75|1646.75|1663.04|1647.04|1663.04|1647.04|1662.75|1646.75|2
1642307060000|2022-01-16 04:24:20|1663.27|1647.27|1662.5|1646.5|1663.27|1647.27|1662.5|1646.5|4
1642307100000|2022-01-16 04:25:00|1662.25|1646.25|1661.05|1645.05|1662.25|1646.25|1661.05|1645.05|3
1642307110000|2022-01-16 04:25:10|1661.04|1645.04|1660.99|1644.99|1661.64|1645.64|1660.99|1644.99|5
1642307120000|2022-01-16 04:25:20|1660.7|1644.7|1660.7|1644.7|1660.7|1644.7|1660.7|1644.7|1
1642307130000|2022-01-16 04:25:30|1660.5|1644.5|1660.5|1644.5|1660.5|1644.5|1660.5|1644.5|1
1642307140000|2022-01-16 04:25:40|1660.47|1644.47|1660.47|1644.47|1660.47|1644.47|1660.47|1644.47|1
1642307150000|2022-01-16 04:25:50|1660.57|1644.57|1660.47|1644.47|1660.57|1644.57|1660.47|1644.47|3
1642307160000|2022-01-16 04:26:00|1660.61|1644.61|1660.43|1644.43|1660.63|1644.63|1660.43|1644.43|4
1642307170000|2022-01-16 04:26:10|1660.78|1644.78|1660.78|1644.78|1660.78|1644.78|1660.78|1644.78|1
1642307200000|2022-01-16 04:26:40|1660.85|1644.85|1660.85|1644.85|1660.85|1644.85|1660.85|1644.85|1
1642307210000|2022-01-16 04:26:50|1660.61|1644.61|1659.23|1643.23|1660.61|1644.61|1659.23|1643.23|8
1642307220000|2022-01-16 04:27:00|1659|1643|1657.4|1641.4|1659|1643|1657.4|1641.4|4
1642307230000|2022-01-16 04:27:10|1657.25|1641.25|1656.89|1640.89|1657.25|1641.25|1656.89|1640.89|2
1642307240000|2022-01-16 04:27:20|1656.84|1640.84|1656.64|1640.64|1656.84|1640.84|1656.59|1640.59|7
1642307250000|2022-01-16 04:27:30|1656.79|1640.79|1656.64|1640.64|1656.79|1640.79|1656.64|1640.64|2
1642307260000|2022-01-16 04:27:40|1656.7|1640.7|1657.32|1641.32|1657.32|1641.32|1656.64|1640.64|3
1642307270000|2022-01-16 04:27:50|1657.24|1641.24|1657.5|1641.5|1657.5|1641.5|1657.1|1641.1|4
1642307290000|2022-01-16 04:28:10|1657.43|1641.43|1657.73|1641.73|1658.25|1642.25|1657.43|1641.43|4
1642307300000|2022-01-16 04:28:20|1657.93|1641.93|1659.2|1643.2|1659.2|1643.2|1657.93|1641.93|3
1642307310000|2022-01-16 04:28:30|1659.45|1643.45|1659.45|1643.45|1659.45|1643.45|1659.45|1643.45|1
1642307320000|2022-01-16 04:28:40|1659|1643|1659|1643|1659|1643|1659|1643|1
1642307330000|2022-01-16 04:28:50|1658.88|1642.88|1658.88|1642.88|1658.88|1642.88|1658.88|1642.88|1
1642307340000|2022-01-16 04:29:00|1658.5|1642.5|1658.5|1642.5|1658.5|1642.5|1658.5|1642.5|1
1642307360000|2022-01-16 04:29:20|1658.26|1642.26|1658.2|1642.2|1658.26|1642.26|1658.2|1642.2|2
1642307370000|2022-01-16 04:29:30|1658.15|1642.15|1658.03|1642.03|1658.18|1642.18|1657.5|1641.5|7
1642307380000|2022-01-16 04:29:40|1658|1642|1658.12|1642.12|1658.12|1642.12|1657.72|1641.72|5
1642307390000|2022-01-16 04:29:50|1658.33|1642.33|1658.33|1642.33|1658.33|1642.33|1658.33|1642.33|1
1642307400000|2022-01-16 04:30:00|1658.45|1642.45|1659.25|1643.25|1659.25|1643.25|1658.45|1642.45|8
1642307410000|2022-01-16 04:30:10|1659.13|1643.13|1659.25|1643.25|1659.25|1643.25|1658.75|1642.75|5
1642307420000|2022-01-16 04:30:20|1658.97|1642.97|1658.88|1642.88|1659.25|1643.25|1658.82|1642.82|9
1642307430000|2022-01-16 04:30:30|1658.82|1642.82|1658.88|1642.88|1658.88|1642.88|1658.82|1642.82|2
1642307450000|2022-01-16 04:30:50|1658.68|1642.68|1658.68|1642.68|1658.68|1642.68|1658.68|1642.68|1
1642307520000|2022-01-16 04:32:00|1658.73|1642.73|1658.73|1642.73|1658.73|1642.73|1658.73|1642.73|1
1642307530000|2022-01-16 04:32:10|1658.6|1642.6|1658.5|1642.5|1658.6|1642.6|1658.5|1642.5|3
1642307550000|2022-01-16 04:32:30|1658|1642|1658|1642|1658|1642|1658|1642|1
1642307560000|2022-01-16 04:32:40|1658.4|1642.4|1658.4|1642.4|1658.4|1642.4|1658.4|1642.4|1
1642307570000|2022-01-16 04:32:50|1658.28|1642.28|1658.4|1642.4|1658.4|1642.4|1658.28|1642.28|2
1642307580000|2022-01-16 04:33:00|1658.28|1642.28|1658|1642|1658.4|1642.4|1658|1642|3
1642307600000|2022-01-16 04:33:20|1658.15|1642.15|1658.15|1642.15|1658.15|1642.15|1658.15|1642.15|1
1642307610000|2022-01-16 04:33:30|1657.45|1641.45|1657.45|1641.45|1657.45|1641.45|1657.45|1641.45|1
1642307620000|2022-01-16 04:33:40|1657.75|1641.75|1658.28|1642.28|1658.28|1642.28|1657.75|1641.75|4
1642307630000|2022-01-16 04:33:50|1659.08|1643.08|1659.5|1643.5|1659.5|1643.5|1659|1643|4
1642307640000|2022-01-16 04:34:00|1659.41|1643.41|1659.5|1643.5|1659.5|1643.5|1659.25|1643.25|3
1642307650000|2022-01-16 04:34:10|1660|1644|1661|1645|1661|1645|1660|1644|5
1642307670000|2022-01-16 04:34:30|1661.25|1645.25|1660.88|1644.88|1661.25|1645.25|1660.88|1644.88|3
1642307680000|2022-01-16 04:34:40|1660.48|1644.48|1660.48|1644.48|1660.48|1644.48|1660.48|1644.48|1
1642307690000|2022-01-16 04:34:50|1660.4|1644.4|1660.21|1644.21|1660.4|1644.4|1660.21|1644.21|2
1642307700000|2022-01-16 04:35:00|1660.5|1644.5|1660.5|1644.5|1660.5|1644.5|1660.5|1644.5|1
1642307730000|2022-01-16 04:35:30|1660.68|1644.68|1661.48|1645.48|1661.48|1645.48|1660.68|1644.68|4
1642307740000|2022-01-16 04:35:40|1661.65|1645.65|1661.65|1645.65|1661.65|1645.65|1661.65|1645.65|1
1642307750000|2022-01-16 04:35:50|1661.64|1645.64|1661.48|1645.48|1661.64|1645.64|1661.4|1645.4|6
1642307760000|2022-01-16 04:36:00|1661.5|1645.5|1661.48|1645.48|1661.5|1645.5|1661.48|1645.48|2
1642307770000|2022-01-16 04:36:10|1661.45|1645.45|1661.5|1645.5|1661.5|1645.5|1661.45|1645.45|2
1642307790000|2022-01-16 04:36:30|1661.65|1645.65|1661.45|1645.45|1661.65|1645.65|1661.45|1645.45|5
1642307800000|2022-01-16 04:36:40|1661.47|1645.47|1662.5|1646.5|1662.87|1646.87|1661.45|1645.45|10
1642307880000|2022-01-16 04:38:00|1662.87|1646.87|1662.84|1646.84|1663.02|1647.02|1662.84|1646.84|3
1642307900000|2022-01-16 04:38:20|1663.03|1647.03|1663.37|1647.37|1663.42|1647.42|1663.03|1647.03|6
1642307940000|2022-01-16 04:39:00|1663.35|1647.35|1663.35|1647.35|1663.35|1647.35|1663.35|1647.35|1
1642307970000|2022-01-16 04:39:30|1663.5|1647.5|1663.71|1647.71|1663.79|1647.79|1663.5|1647.5|4
1642307980000|2022-01-16 04:39:40|1664.35|1648.35|1664.5|1648.5|1664.5|1648.5|1664.35|1648.35|2
1642308000000|2022-01-16 04:40:00|1664.22|1648.22|1664|1648|1664.22|1648.22|1664|1648|3
1642308010000|2022-01-16 04:40:10|1663.5|1647.5|1663.13|1647.13|1663.5|1647.5|1663.12|1647.12|3
1642308020000|2022-01-16 04:40:20|1663.45|1647.45|1663.45|1647.45|1663.45|1647.45|1663.45|1647.45|1
1642308030000|2022-01-16 04:40:30|1663.67|1647.67|1664.34|1648.34|1664.34|1648.34|1663.67|1647.67|3
1642308040000|2022-01-16 04:40:40|1664.5|1648.5|1664.33|1648.33|1664.53|1648.53|1664.33|1648.33|7
1642308050000|2022-01-16 04:40:50|1664.24|1648.24|1664.52|1648.52|1664.52|1648.52|1664.24|1648.24|4
1642308060000|2022-01-16 04:41:00|1664.5|1648.5|1664.5|1648.5|1664.5|1648.5|1664.5|1648.5|1
1642308080000|2022-01-16 04:41:20|1664.45|1648.45|1664.45|1648.45|1664.45|1648.45|1664.45|1648.45|1
1642308090000|2022-01-16 04:41:30|1664.17|1648.17|1664.12|1648.12|1664.17|1648.17|1664.11|1648.11|5
1642308100000|2022-01-16 04:41:40|1664.1|1648.1|1663.5|1647.5|1664.1|1648.1|1663.5|1647.5|6
1642308110000|2022-01-16 04:41:50|1663.22|1647.22|1662.5|1646.5|1663.22|1647.22|1662.31|1646.31|5
1642308120000|2022-01-16 04:42:00|1662.32|1646.32|1662.5|1646.5|1662.5|1646.5|1662.25|1646.25|6
1642308130000|2022-01-16 04:42:10|1662.32|1646.32|1662.19|1646.19|1662.5|1646.5|1662.09|1646.09|6
1642308140000|2022-01-16 04:42:20|1662.5|1646.5|1663|1647|1663|1647|1662.5|1646.5|3
1642308150000|2022-01-16 04:42:30|1663.17|1647.17|1663|1647|1663.17|1647.17|1663|1647|2
1642308170000|2022-01-16 04:42:50|1662.81|1646.81|1662.57|1646.57|1662.81|1646.81|1662.55|1646.55|5
1642308180000|2022-01-16 04:43:00|1662.99|1646.99|1662.59|1646.59|1662.99|1646.99|1662.59|1646.59|2
1642308190000|2022-01-16 04:43:10|1662.63|1646.63|1662.63|1646.63|1662.63|1646.63|1662.63|1646.63|1
1642308200000|2022-01-16 04:43:20|1662.59|1646.59|1662.95|1646.95|1662.95|1646.95|1662.59|1646.59|4
1642308210000|2022-01-16 04:43:30|1662.5|1646.5|1662.41|1646.41|1662.5|1646.5|1662.41|1646.41|2
1642308220000|2022-01-16 04:43:40|1661.96|1645.96|1661.84|1645.84|1661.96|1645.96|1661.84|1645.84|2
1642308230000|2022-01-16 04:43:50|1662.05|1646.05|1662.05|1646.05|1662.05|1646.05|1662.05|1646.05|1
1642308250000|2022-01-16 04:44:10|1662.33|1646.33|1660.94|1644.94|1662.33|1646.33|1660.92|1644.92|13
1642308260000|2022-01-16 04:44:20|1661.08|1645.08|1660.6|1644.6|1661.08|1645.08|1660.57|1644.57|4
1642308270000|2022-01-16 04:44:30|1660.5|1644.5|1660.37|1644.37|1660.5|1644.5|1660.37|1644.37|2
1642308280000|2022-01-16 04:44:40|1660.5|1644.5|1659.64|1643.64|1660.5|1644.5|1659.64|1643.64|3
1642308290000|2022-01-16 04:44:50|1659.65|1643.65|1659.64|1643.64|1659.65|1643.65|1659.64|1643.64|2
1642308300000|2022-01-16 04:45:00|1659.78|1643.78|1659.85|1643.85|1659.85|1643.85|1659.78|1643.78|2
1642308310000|2022-01-16 04:45:10|1659.63|1643.63|1659.63|1643.63|1659.63|1643.63|1659.63|1643.63|1
1642308330000|2022-01-16 04:45:30|1659.59|1643.59|1659.96|1643.96|1659.96|1643.96|1659.59|1643.59|3
1642308340000|2022-01-16 04:45:40|1659.88|1643.88|1659.88|1643.88|1659.88|1643.88|1659.88|1643.88|1
1642308350000|2022-01-16 04:45:50|1660.33|1644.33|1660.33|1644.33|1660.33|1644.33|1660.33|1644.33|1
1642308360000|2022-01-16 04:46:00|1660.27|1644.27|1659.83|1643.83|1660.27|1644.27|1659.83|1643.83|2
1642308370000|2022-01-16 04:46:10|1659.6|1643.6|1659.6|1643.6|1659.6|1643.6|1659.6|1643.6|1
1642308380000|2022-01-16 04:46:20|1659.83|1643.83|1659.83|1643.83|1659.83|1643.83|1659.83|1643.83|1
1642308400000|2022-01-16 04:46:40|1659.5|1643.5|1659.26|1643.26|1659.5|1643.5|1659.26|1643.26|2
1642308410000|2022-01-16 04:46:50|1659|1643|1658.19|1642.19|1659|1643|1657.59|1641.59|7
1642308420000|2022-01-16 04:47:00|1658.5|1642.5|1659.28|1643.28|1659.28|1643.28|1658.5|1642.5|12
1642308430000|2022-01-16 04:47:10|1659.32|1643.32|1659.05|1643.05|1659.32|1643.32|1659.05|1643.05|2
1642308440000|2022-01-16 04:47:20|1659.07|1643.07|1658.5|1642.5|1659.07|1643.07|1657.81|1641.81|11
1642308450000|2022-01-16 04:47:30|1658|1642|1657.5|1641.5|1658|1642|1657.5|1641.5|2
1642308480000|2022-01-16 04:48:00|1657.64|1641.64|1657.97|1641.97|1657.97|1641.97|1657.64|1641.64|2
1642308490000|2022-01-16 04:48:10|1658.15|1642.15|1658.67|1642.67|1658.67|1642.67|1658.15|1642.15|3
1642308500000|2022-01-16 04:48:20|1658.5|1642.5|1658.5|1642.5|1658.5|1642.5|1658.5|1642.5|1
1642308510000|2022-01-16 04:48:30|1658.3|1642.3|1658.3|1642.3|1658.3|1642.3|1658.3|1642.3|1
1642308520000|2022-01-16 04:48:40|1658.5|1642.5|1659.2|1643.2|1659.35|1643.35|1658.5|1642.5|5
1642308530000|2022-01-16 04:48:50|1659.49|1643.49|1659.49|1643.49|1659.49|1643.49|1659.49|1643.49|1
1642308540000|2022-01-16 04:49:00|1659.75|1643.75|1659.75|1643.75|1659.75|1643.75|1659.75|1643.75|1
1642308560000|2022-01-16 04:49:20|1659.5|1643.5|1659.5|1643.5|1659.5|1643.5|1659.5|1643.5|1
1642308570000|2022-01-16 04:49:30|1659.4|1643.4|1659.5|1643.5|1659.5|1643.5|1659.4|1643.4|2
1642308580000|2022-01-16 04:49:40|1659.75|1643.75|1660.22|1644.22|1660.22|1644.22|1659.5|1643.5|6
1642308590000|2022-01-16 04:49:50|1660.3|1644.3|1660.3|1644.3|1660.3|1644.3|1660.3|1644.3|1
1642308600000|2022-01-16 04:50:00|1660|1644|1659.5|1643.5|1660|1644|1659.5|1643.5|2
1642308620000|2022-01-16 04:50:20|1659.37|1643.37|1658.5|1642.5|1659.5|1643.5|1658.5|1642.5|5
1642308650000|2022-01-16 04:50:50|1658.45|1642.45|1658.45|1642.45|1658.45|1642.45|1658.45|1642.45|1
1642308660000|2022-01-16 04:51:00|1658.48|1642.48|1658.49|1642.49|1658.49|1642.49|1658.48|1642.48|2
1642308670000|2022-01-16 04:51:10|1658.5|1642.5|1658.5|1642.5|1658.5|1642.5|1658.5|1642.5|1
1642308700000|2022-01-16 04:51:40|1658.3|1642.3|1658.3|1642.3|1658.3|1642.3|1658.3|1642.3|1
1642308720000|2022-01-16 04:52:00|1658.17|1642.17|1657.5|1641.5|1658.17|1642.17|1657.5|1641.5|3
1642308760000|2022-01-16 04:52:40|1657.25|1641.25|1657.25|1641.25|1657.25|1641.25|1657.25|1641.25|1
1642308770000|2022-01-16 04:52:50|1657.17|1641.17|1656.5|1640.5|1657.17|1641.17|1656.5|1640.5|4
1642308780000|2022-01-16 04:53:00|1656.2|1640.2|1656.2|1640.2|1656.2|1640.2|1656.2|1640.2|1
1642308800000|2022-01-16 04:53:20|1655.99|1639.99|1655.8|1639.8|1656.3|1640.3|1655.8|1639.8|10
1642308810000|2022-01-16 04:53:30|1656.22|1640.22|1656.22|1640.22|1656.3|1640.3|1656.22|1640.22|5
1642308820000|2022-01-16 04:53:40|1656.45|1640.45|1656|1640|1656.45|1640.45|1656|1640|3
1642308830000|2022-01-16 04:53:50|1655.5|1639.5|1655.5|1639.5|1655.5|1639.5|1655.5|1639.5|1
1642308840000|2022-01-16 04:54:00|1655.72|1639.72|1655.75|1639.75|1655.75|1639.75|1655.72|1639.72|2
1642308850000|2022-01-16 04:54:10|1656|1640|1656.36|1640.36|1656.36|1640.36|1655.89|1639.89|12
1642308860000|2022-01-16 04:54:20|1656.44|1640.44|1656.57|1640.57|1656.57|1640.57|1656.4|1640.4|4
1642308880000|2022-01-16 04:54:40|1656.45|1640.45|1656.33|1640.33|1656.65|1640.65|1656.2|1640.2|10
1642308890000|2022-01-16 04:54:50|1656.5|1640.5|1656.5|1640.5|1656.5|1640.5|1656.33|1640.33|14
1642308900000|2022-01-16 04:55:00|1656.1|1640.1|1656.5|1640.5|1656.5|1640.5|1656.1|1640.1|3
1642308910000|2022-01-16 04:55:10|1656.13|1640.13|1655.56|1639.56|1656.13|1640.13|1655.56|1639.56|2
1642308920000|2022-01-16 04:55:20|1655.5|1639.5|1655.5|1639.5|1655.5|1639.5|1655.13|1639.13|8
1642308930000|2022-01-16 04:55:30|1655.71|1639.71|1655.71|1639.71|1655.71|1639.71|1655.71|1639.71|1
1642308940000|2022-01-16 04:55:40|1655.76|1639.76|1656.77|1640.77|1656.77|1640.77|1655.75|1639.75|8
1642308950000|2022-01-16 04:55:50|1656.54|1640.54|1655.95|1639.95|1656.54|1640.54|1655.83|1639.83|5
1642308960000|2022-01-16 04:56:00|1655.76|1639.76|1655.76|1639.76|1655.76|1639.76|1655.76|1639.76|1
1642308970000|2022-01-16 04:56:10|1656.05|1640.05|1656.05|1640.05|1656.05|1640.05|1656.05|1640.05|1
1642308980000|2022-01-16 04:56:20|1656.64|1640.64|1657.09|1641.09|1657.11|1641.11|1656.64|1640.64|6
1642308990000|2022-01-16 04:56:30|1657.45|1641.45|1657.45|1641.45|1657.45|1641.45|1657.45|1641.45|1
1642309000000|2022-01-16 04:56:40|1657.09|1641.09|1656.5|1640.5|1657.09|1641.09|1656.5|1640.5|3
1642309010000|2022-01-16 04:56:50|1656.22|1640.22|1656.5|1640.5|1656.5|1640.5|1656.22|1640.22|2
1642309020000|2022-01-16 04:57:00|1656.75|1640.75|1657|1641|1657|1641|1656.75|1640.75|8
1642309030000|2022-01-16 04:57:10|1657.45|1641.45|1657.45|1641.45|1657.45|1641.45|1657.45|1641.45|1
1642309040000|2022-01-16 04:57:20|1657.15|1641.15|1657.15|1641.15|1657.15|1641.15|1657.15|1641.15|1
1642309050000|2022-01-16 04:57:30|1657.3|1641.3|1657.3|1641.3|1657.3|1641.3|1657.3|1641.3|1
1642309110000|2022-01-16 04:58:30|1657.2|1641.2|1657.2|1641.2|1657.2|1641.2|1657.2|1641.2|1
1642309120000|2022-01-16 04:58:40|1656.7|1640.7|1656.5|1640.5|1656.7|1640.7|1656.5|1640.5|2
1642309130000|2022-01-16 04:58:50|1656.22|1640.22|1656.22|1640.22|1656.22|1640.22|1656.22|1640.22|1
1642309140000|2022-01-16 04:59:00|1656.2|1640.2|1656.22|1640.22|1656.22|1640.22|1656.2|1640.2|3
1642309150000|2022-01-16 04:59:10|1656.13|1640.13|1656.21|1640.21|1656.22|1640.22|1656.13|1640.13|3
1642309160000|2022-01-16 04:59:20|1655.71|1639.71|1656.24|1640.24|1656.24|1640.24|1655.71|1639.71|6
1642309170000|2022-01-16 04:59:30|1656.22|1640.22|1656.2|1640.2|1656.22|1640.22|1656.2|1640.2|2
1642309180000|2022-01-16 04:59:40|1656.22|1640.22|1656.22|1640.22|1656.22|1640.22|1656.22|1640.22|1
1642309220000|2022-01-16 05:00:20|1655.72|1639.72|1655.72|1639.72|1655.72|1639.72|1655.72|1639.72|1
1642309250000|2022-01-16 05:00:50|1655.65|1639.65|1655.65|1639.65|1655.65|1639.65|1655.65|1639.65|1
1642309260000|2022-01-16 05:01:00|1655.72|1639.72|1655.72|1639.72|1655.72|1639.72|1655.72|1639.72|1
1642309270000|2022-01-16 05:01:10|1655.97|1639.97|1655.97|1639.97|1655.97|1639.97|1655.97|1639.97|1
1642309280000|2022-01-16 05:01:20|1655.72|1639.72|1655.72|1639.72|1655.72|1639.72|1655.72|1639.72|1
1642309310000|2022-01-16 05:01:50|1655.32|1639.32|1655.32|1639.32|1655.32|1639.32|1655.32|1639.32|1
1642309320000|2022-01-16 05:02:00|1655.29|1639.29|1655.29|1639.29|1655.35|1639.35|1655.29|1639.29|3
1642309330000|2022-01-16 05:02:10|1655.4|1639.4|1655.3|1639.3|1655.4|1639.4|1655.3|1639.3|2
1642309340000|2022-01-16 05:02:20|1655.1|1639.1|1655.35|1639.35|1655.35|1639.35|1655.1|1639.1|2
1642309360000|2022-01-16 05:02:40|1655.5|1639.5|1656.11|1640.11|1656.11|1640.11|1655.5|1639.5|3
1642309370000|2022-01-16 05:02:50|1656.12|1640.12|1656.75|1640.75|1656.75|1640.75|1655.61|1639.61|7
1642309380000|2022-01-16 05:03:00|1657|1641|1657|1641|1657|1641|1657|1641|1
1642309390000|2022-01-16 05:03:10|1656.83|1640.83|1656.83|1640.83|1656.83|1640.83|1656.83|1640.83|1
1642309410000|2022-01-16 05:03:30|1656.75|1640.75|1656.75|1640.75|1656.75|1640.75|1656.75|1640.75|1
1642309430000|2022-01-16 05:03:50|1657.1|1641.1|1657.1|1641.1|1657.1|1641.1|1657.1|1641.1|1
1642309440000|2022-01-16 05:04:00|1657.45|1641.45|1657.4|1641.4|1657.79|1641.79|1657.4|1641.4|5
1642309460000|2022-01-16 05:04:20|1658|1642|1658.25|1642.25|1658.38|1642.38|1658|1642|5
1642309470000|2022-01-16 05:04:30|1658.15|1642.15|1658.25|1642.25|1658.25|1642.25|1658.15|1642.15|2
1642309480000|2022-01-16 05:04:40|1658.4|1642.4|1658.4|1642.4|1658.4|1642.4|1658.4|1642.4|1
1642309490000|2022-01-16 05:04:50|1658.3|1642.3|1658.3|1642.3|1658.3|1642.3|1658.3|1642.3|1
1642309500000|2022-01-16 05:05:00|1658.2|1642.2|1658.2|1642.2|1658.2|1642.2|1658.2|1642.2|1
1642309510000|2022-01-16 05:05:10|1657.95|1641.95|1658.2|1642.2|1658.2|1642.2|1657.95|1641.95|2
1642309520000|2022-01-16 05:05:20|1658.25|1642.25|1658.25|1642.25|1658.25|1642.25|1658.25|1642.25|1
1642309530000|2022-01-16 05:05:30|1658.3|1642.3|1658.3|1642.3|1658.3|1642.3|1658.3|1642.3|1
1642309550000|2022-01-16 05:05:50|1658.25|1642.25|1658.4|1642.4|1658.4|1642.4|1658.25|1642.25|2
1642309570000|2022-01-16 05:06:10|1658.45|1642.45|1658.45|1642.45|1658.45|1642.45|1658.45|1642.45|1
1642309590000|2022-01-16 05:06:30|1658.4|1642.4|1658.4|1642.4|1658.4|1642.4|1658.4|1642.4|1
1642309610000|2022-01-16 05:06:50|1658.5|1642.5|1658.48|1642.48|1658.72|1642.72|1658.48|1642.48|5
1642309620000|2022-01-16 05:07:00|1658.4|1642.4|1658.62|1642.62|1658.62|1642.62|1658.4|1642.4|2
1642309630000|2022-01-16 05:07:10|1658.73|1642.73|1658.87|1642.87|1658.87|1642.87|1658.73|1642.73|2
1642309640000|2022-01-16 05:07:20|1658.65|1642.65|1658.3|1642.3|1658.65|1642.65|1657.87|1641.87|4
1642309650000|2022-01-16 05:07:30|1658.4|1642.4|1658.4|1642.4|1658.4|1642.4|1658.4|1642.4|1
1642309670000|2022-01-16 05:07:50|1658.35|1642.35|1658.35|1642.35|1658.35|1642.35|1658.35|1642.35|1
1642309680000|2022-01-16 05:08:00|1658.4|1642.4|1658.4|1642.4|1658.4|1642.4|1658.4|1642.4|1
1642309710000|2022-01-16 05:08:30|1658.5|1642.5|1659.09|1643.09|1659.15|1643.15|1658.4|1642.4|10
1642309720000|2022-01-16 05:08:40|1659.15|1643.15|1659.15|1643.15|1659.15|1643.15|1659.15|1643.15|1
1642309730000|2022-01-16 05:08:50|1658.97|1642.97|1659.45|1643.45|1659.45|1643.45|1658.97|1642.97|3
1642309740000|2022-01-16 05:09:00|1659.15|1643.15|1659.15|1643.15|1659.15|1643.15|1659.15|1643.15|1
1642309770000|2022-01-16 05:09:30|1659.35|1643.35|1659.35|1643.35|1659.35|1643.35|1659.35|1643.35|1
1642309790000|2022-01-16 05:09:50|1659.3|1643.3|1659.3|1643.3|1659.3|1643.3|1659.3|1643.3|1
1642309800000|2022-01-16 05:10:00|1659.37|1643.37|1659.6|1643.6|1659.6|1643.6|1659.37|1643.37|3
1642309810000|2022-01-16 05:10:10|1659.5|1643.5|1659.5|1643.5|1659.5|1643.5|1659.5|1643.5|1
1642309820000|2022-01-16 05:10:20|1659.75|1643.75|1659.5|1643.5|1659.75|1643.75|1659.5|1643.5|2
1642309870000|2022-01-16 05:11:10|1659.65|1643.65|1659.65|1643.65|1659.65|1643.65|1659.65|1643.65|1
1642309890000|2022-01-16 05:11:30|1660.05|1644.05|1659.5|1643.5|1660.15|1644.15|1659.5|1643.5|4
1642309920000|2022-01-16 05:12:00|1659.35|1643.35|1659.35|1643.35|1659.35|1643.35|1659.35|1643.35|1
1642309930000|2022-01-16 05:12:10|1659.5|1643.5|1659.35|1643.35|1659.5|1643.5|1659.35|1643.35|2
1642309940000|2022-01-16 05:12:20|1659.5|1643.5|1659.5|1643.5|1659.5|1643.5|1659.5|1643.5|1
1642309950000|2022-01-16 05:12:30|1659.7|1643.7|1659.57|1643.57|1659.7|1643.7|1659.57|1643.57|2
1642309960000|2022-01-16 05:12:40|1659.78|1643.78|1660.5|1644.5|1660.55|1644.55|1659.78|1643.78|6
1642309970000|2022-01-16 05:12:50|1660.67|1644.67|1660.65|1644.65|1661|1645|1660.5|1644.5|10
1642309980000|2022-01-16 05:13:00|1660.5|1644.5|1660.5|1644.5|1660.5|1644.5|1660.5|1644.5|1
1642309990000|2022-01-16 05:13:10|1660.65|1644.65|1660.65|1644.65|1660.65|1644.65|1660.65|1644.65|1
1642310000000|2022-01-16 05:13:20|1660.5|1644.5|1660.5|1644.5|1660.5|1644.5|1660.5|1644.5|1
1642310020000|2022-01-16 05:13:40|1660.67|1644.67|1660.64|1644.64|1660.77|1644.77|1660.5|1644.5|5
1642310030000|2022-01-16 05:13:50|1660.5|1644.5|1660.25|1644.25|1660.5|1644.5|1660.25|1644.25|2
1642310050000|2022-01-16 05:14:10|1659.97|1643.97|1659.97|1643.97|1659.97|1643.97|1659.97|1643.97|1
1642310060000|2022-01-16 05:14:20|1659.94|1643.94|1659.97|1643.97|1659.97|1643.97|1659.94|1643.94|2
1642310070000|2022-01-16 05:14:30|1659.94|1643.94|1659.92|1643.92|1659.97|1643.97|1659.72|1643.72|4
1642310080000|2022-01-16 05:14:40|1660.07|1644.07|1660.4|1644.4|1660.4|1644.4|1660.07|1644.07|3
1642310090000|2022-01-16 05:14:50|1660.22|1644.22|1660.4|1644.4|1660.4|1644.4|1660.22|1644.22|2
1642310100000|2022-01-16 05:15:00|1660.22|1644.22|1660.02|1644.02|1660.22|1644.22|1660.02|1644.02|2
1642310110000|2022-01-16 05:15:10|1659.85|1643.85|1659.72|1643.72|1659.92|1643.92|1659.72|1643.72|3
1642310120000|2022-01-16 05:15:20|1660.02|1644.02|1660.02|1644.02|1660.02|1644.02|1660.02|1644.02|1
1642310130000|2022-01-16 05:15:30|1660.3|1644.3|1659.95|1643.95|1660.3|1644.3|1659.95|1643.95|2
1642310140000|2022-01-16 05:15:40|1660.4|1644.4|1660.5|1644.5|1660.5|1644.5|1660.4|1644.4|2
1642310150000|2022-01-16 05:15:50|1660.56|1644.56|1660.5|1644.5|1661.1|1645.1|1660.5|1644.5|5
1642310160000|2022-01-16 05:16:00|1660.79|1644.79|1660.4|1644.4|1660.79|1644.79|1660.4|1644.4|3
1642310170000|2022-01-16 05:16:10|1660.09|1644.09|1660.09|1644.09|1660.09|1644.09|1660.09|1644.09|1
1642310190000|2022-01-16 05:16:30|1660.25|1644.25|1660.25|1644.25|1660.25|1644.25|1660.25|1644.25|1
1642310200000|2022-01-16 05:16:40|1660.15|1644.15|1660.15|1644.15|1660.15|1644.15|1660.15|1644.15|1
1642310230000|2022-01-16 05:17:10|1659.96|1643.96|1659.91|1643.91|1659.96|1643.96|1659.6|1643.6|3
1642310240000|2022-01-16 05:17:20|1659.6|1643.6|1659.31|1643.31|1659.85|1643.85|1659.11|1643.11|8
1642310250000|2022-01-16 05:17:30|1659.5|1643.5|1660.4|1644.4|1660.4|1644.4|1659.5|1643.5|4
1642310260000|2022-01-16 05:17:40|1660.45|1644.45|1660|1644|1660.45|1644.45|1660|1644|2
1642310270000|2022-01-16 05:17:50|1660.03|1644.03|1660.03|1644.03|1660.03|1644.03|1660.03|1644.03|1
1642310280000|2022-01-16 05:18:00|1660.05|1644.05|1659.5|1643.5|1660.05|1644.05|1659.5|1643.5|4
1642310290000|2022-01-16 05:18:10|1660|1644|1659.5|1643.5|1660.2|1644.2|1659.5|1643.5|7
1642310300000|2022-01-16 05:18:20|1659.92|1643.92|1660|1644|1660|1644|1659.5|1643.5|7
1642310310000|2022-01-16 05:18:30|1660.18|1644.18|1660.4|1644.4|1660.4|1644.4|1660.18|1644.18|2
1642310320000|2022-01-16 05:18:40|1660.13|1644.13|1660.13|1644.13|1660.13|1644.13|1660.13|1644.13|1
1642310330000|2022-01-16 05:18:50|1660.3|1644.3|1660.3|1644.3|1660.3|1644.3|1660.3|1644.3|1
1642310340000|2022-01-16 05:19:00|1660.11|1644.11|1660.11|1644.11|1660.11|1644.11|1660.11|1644.11|1
1642310350000|2022-01-16 05:19:10|1660.01|1644.01|1659.5|1643.5|1660.01|1644.01|1659.5|1643.5|3
1642310380000|2022-01-16 05:19:40|1659.35|1643.35|1659.35|1643.35|1659.35|1643.35|1659.35|1643.35|1
1642310390000|2022-01-16 05:19:50|1659.57|1643.57|1659.5|1643.5|1659.57|1643.57|1659.5|1643.5|2
1642310400000|2022-01-16 05:20:00|1659.22|1643.22|1659.5|1643.5|1659.5|1643.5|1659.21|1643.21|3
1642310410000|2022-01-16 05:20:10|1660.15|1644.15|1660.15|1644.15|1660.15|1644.15|1660.15|1644.15|1
1642310420000|2022-01-16 05:20:20|1660.1|1644.1|1660.1|1644.1|1660.1|1644.1|1660.1|1644.1|1
1642310430000|2022-01-16 05:20:30|1660.05|1644.05|1660|1644|1660.05|1644.05|1660|1644|6
1642310440000|2022-01-16 05:20:40|1659.5|1643.5|1659.15|1643.15|1659.5|1643.5|1659.15|1643.15|2
1642310460000|2022-01-16 05:21:00|1659.2|1643.2|1659.2|1643.2|1659.2|1643.2|1659.2|1643.2|1
1642310470000|2022-01-16 05:21:10|1659.1|1643.1|1659.1|1643.1|1659.1|1643.1|1659.1|1643.1|1
1642310500000|2022-01-16 05:21:40|1659.28|1643.28|1659.28|1643.28|1659.28|1643.28|1659.28|1643.28|1
1642310510000|2022-01-16 05:21:50|1659.78|1643.78|1659.98|1643.98|1660|1644|1659.5|1643.5|5
1642310520000|2022-01-16 05:22:00|1660|1644|1659.24|1643.24|1660|1644|1659.24|1643.24|3
1642310530000|2022-01-16 05:22:10|1659.01|1643.01|1658.5|1642.5|1659.01|1643.01|1658.42|1642.42|4
1642310540000|2022-01-16 05:22:20|1658.25|1642.25|1658.35|1642.35|1658.35|1642.35|1658.25|1642.25|2
1642310550000|2022-01-16 05:22:30|1658.5|1642.5|1659.06|1643.06|1659.11|1643.11|1658.5|1642.5|9
1642310560000|2022-01-16 05:22:40|1659.12|1643.12|1659.45|1643.45|1659.45|1643.45|1659.06|1643.06|3
1642310570000|2022-01-16 05:22:50|1659.11|1643.11|1659.11|1643.11|1659.23|1643.23|1659.11|1643.11|7
1642310580000|2022-01-16 05:23:00|1659.35|1643.35|1659.11|1643.11|1659.35|1643.35|1659.11|1643.11|2
1642310610000|2022-01-16 05:23:30|1658.99|1642.99|1658.61|1642.61|1658.99|1642.99|1658.55|1642.55|5
1642310620000|2022-01-16 05:23:40|1659.01|1643.01|1658|1642|1659.01|1643.01|1658|1642|7
1642310640000|2022-01-16 05:24:00|1658.13|1642.13|1658.23|1642.23|1658.23|1642.23|1658.13|1642.13|2
1642310650000|2022-01-16 05:24:10|1658.35|1642.35|1657.5|1641.5|1658.35|1642.35|1657.5|1641.5|6
1642310670000|2022-01-16 05:24:30|1657.88|1641.88|1658.18|1642.18|1658.38|1642.38|1657.8|1641.8|6
1642310680000|2022-01-16 05:24:40|1658.38|1642.38|1658.18|1642.18|1658.38|1642.38|1658.18|1642.18|2
1642310690000|2022-01-16 05:24:50|1658.3|1642.3|1659.35|1643.35|1659.35|1643.35|1658.3|1642.3|10
1642310700000|2022-01-16 05:25:00|1659.5|1643.5|1660|1644|1660|1644|1659.5|1643.5|7
1642310710000|2022-01-16 05:25:10|1659.87|1643.87|1659.11|1643.11|1659.87|1643.87|1659.11|1643.11|9
1642310720000|2022-01-16 05:25:20|1659.5|1643.5|1659.11|1643.11|1659.5|1643.5|1659.11|1643.11|6
1642310730000|2022-01-16 05:25:30|1659.2|1643.2|1659.01|1643.01|1659.2|1643.2|1659.01|1643.01|5
1642310740000|2022-01-16 05:25:40|1659.15|1643.15|1659.11|1643.11|1659.15|1643.15|1659.01|1643.01|4
1642310750000|2022-01-16 05:25:50|1659.26|1643.26|1659.26|1643.26|1659.26|1643.26|1659.26|1643.26|1
1642310760000|2022-01-16 05:26:00|1659.11|1643.11|1659.14|1643.14|1659.25|1643.25|1659.11|1643.11|3
1642310770000|2022-01-16 05:26:10|1659.5|1643.5|1659.5|1643.5|1659.5|1643.5|1659.5|1643.5|1
1642310780000|2022-01-16 05:26:20|1659.4|1643.4|1659.33|1643.33|1659.4|1643.4|1659.33|1643.33|2
1642310790000|2022-01-16 05:26:30|1659.36|1643.36|1659.3|1643.3|1659.36|1643.36|1659.01|1643.01|4
1642310800000|2022-01-16 05:26:40|1659.33|1643.33|1659.5|1643.5|1659.5|1643.5|1659.33|1643.33|2
1642310810000|2022-01-16 05:26:50|1659.36|1643.36|1658.8|1642.8|1659.5|1643.5|1658.8|1642.8|7
1642310830000|2022-01-16 05:27:10|1658.5|1642.5|1658.5|1642.5|1658.5|1642.5|1658.5|1642.5|1
1642310860000|2022-01-16 05:27:40|1658.4|1642.4|1658.4|1642.4|1658.4|1642.4|1658.4|1642.4|1
1642310880000|2022-01-16 05:28:00|1657.6|1641.6|1658.12|1642.12|1658.19|1642.19|1657.6|1641.6|5
1642310890000|2022-01-16 05:28:10|1657.9|1641.9|1658.12|1642.12|1658.12|1642.12|1657.9|1641.9|4
1642310900000|2022-01-16 05:28:20|1657.9|1641.9|1658.12|1642.12|1658.12|1642.12|1657.9|1641.9|8
1642310910000|2022-01-16 05:28:30|1657.9|1641.9|1657.9|1641.9|1657.9|1641.9|1657.9|1641.9|1
1642310920000|2022-01-16 05:28:40|1658.12|1642.12|1658.4|1642.4|1658.4|1642.4|1658.12|1642.12|5
1642310930000|2022-01-16 05:28:50|1658.15|1642.15|1658.19|1642.19|1658.4|1642.4|1658.15|1642.15|3
1642310940000|2022-01-16 05:29:00|1658.4|1642.4|1658.5|1642.5|1658.5|1642.5|1658.19|1642.19|7
1642310960000|2022-01-16 05:29:20|1658.57|1642.57|1659.13|1643.13|1659.13|1643.13|1658.5|1642.5|4
1642310980000|2022-01-16 05:29:40|1658.88|1642.88|1659.13|1643.13|1659.13|1643.13|1658.88|1642.88|4
1642310990000|2022-01-16 05:29:50|1658.88|1642.88|1659.13|1643.13|1659.13|1643.13|1658.88|1642.88|2
1642311000000|2022-01-16 05:30:00|1659.3|1643.3|1659.13|1643.13|1659.3|1643.3|1659.13|1643.13|2
1642311010000|2022-01-16 05:30:10|1659.05|1643.05|1658.5|1642.5|1659.05|1643.05|1658.5|1642.5|3
1642311020000|2022-01-16 05:30:20|1658.39|1642.39|1658.39|1642.39|1658.39|1642.39|1658.39|1642.39|1
1642311030000|2022-01-16 05:30:30|1658.5|1642.5|1658.5|1642.5|1658.5|1642.5|1658.5|1642.5|1
1642311040000|2022-01-16 05:30:40|1658|1642|1658|1642|1658|1642|1658|1642|1
1642311060000|2022-01-16 05:31:00|1658.5|1642.5|1658.5|1642.5|1658.5|1642.5|1658.5|1642.5|1
1642311070000|2022-01-16 05:31:10|1658.22|1642.22|1658.41|1642.41|1658.5|1642.5|1658.22|1642.22|4
1642311080000|2022-01-16 05:31:20|1658.5|1642.5|1658.41|1642.41|1658.5|1642.5|1658.31|1642.31|4
1642311090000|2022-01-16 05:31:30|1658.5|1642.5|1658.4|1642.4|1658.5|1642.5|1658.4|1642.4|4
1642311100000|2022-01-16 05:31:40|1658.3|1642.3|1658.4|1642.4|1658.4|1642.4|1658.3|1642.3|4
1642311110000|2022-01-16 05:31:50|1658.5|1642.5|1659.3|1643.3|1659.3|1643.3|1658.5|1642.5|4
1642311120000|2022-01-16 05:32:00|1659.35|1643.35|1659.35|1643.35|1659.35|1643.35|1659.35|1643.35|1
1642311150000|2022-01-16 05:32:30|1659.29|1643.29|1659.29|1643.29|1659.45|1643.45|1659.29|1643.29|4
1642311170000|2022-01-16 05:32:50|1659.3|1643.3|1659.3|1643.3|1659.3|1643.3|1659.3|1643.3|1
1642311180000|2022-01-16 05:33:00|1659.22|1643.22|1659.21|1643.21|1659.3|1643.3|1659.21|1643.21|4
1642311190000|2022-01-16 05:33:10|1659.29|1643.29|1659.29|1643.29|1659.29|1643.29|1659.21|1643.21|5
1642311210000|2022-01-16 05:33:30|1659.21|1643.21|1659.45|1643.45|1659.45|1643.45|1659.21|1643.21|3
1642311240000|2022-01-16 05:34:00|1659.5|1643.5|1659.5|1643.5|1659.5|1643.5|1659.5|1643.5|1
1642311290000|2022-01-16 05:34:50|1659.75|1643.75|1660|1644|1660|1644|1659.5|1643.5|4
1642311300000|2022-01-16 05:35:00|1659.75|1643.75|1660.35|1644.35|1660.35|1644.35|1659.75|1643.75|3
1642311310000|2022-01-16 05:35:10|1660.5|1644.5|1660.45|1644.45|1660.5|1644.5|1660.45|1644.45|3
1642311330000|2022-01-16 05:35:30|1660.35|1644.35|1660.41|1644.41|1660.41|1644.41|1660.35|1644.35|2
1642311340000|2022-01-16 05:35:40|1660.5|1644.5|1660.4|1644.4|1660.5|1644.5|1660.25|1644.25|4
1642311350000|2022-01-16 05:35:50|1660.5|1644.5|1660.4|1644.4|1660.5|1644.5|1660.4|1644.4|4
1642311360000|2022-01-16 05:36:00|1660.5|1644.5|1660.5|1644.5|1660.5|1644.5|1660.5|1644.5|1
1642311380000|2022-01-16 05:36:20|1660.25|1644.25|1660.25|1644.25|1660.25|1644.25|1660.25|1644.25|1
1642311390000|2022-01-16 05:36:30|1660|1644|1659.5|1643.5|1660|1644|1659.5|1643.5|2
1642311400000|2022-01-16 05:36:40|1659.4|1643.4|1659.4|1643.4|1659.4|1643.4|1659.31|1643.31|3
1642311410000|2022-01-16 05:36:50|1659.5|1643.5|1659.5|1643.5|1659.79|1643.79|1659.5|1643.5|3
1642311450000|2022-01-16 05:37:30|1659.75|1643.75|1659.75|1643.75|1659.75|1643.75|1659.75|1643.75|1
1642311460000|2022-01-16 05:37:40|1660|1644|1659.9|1643.9|1660|1644|1659.9|1643.9|2
1642311480000|2022-01-16 05:38:00|1660|1644|1659.8|1643.8|1660|1644|1659.8|1643.8|2
1642311490000|2022-01-16 05:38:10|1660|1644|1660|1644|1660|1644|1660|1644|1
1642311510000|2022-01-16 05:38:30|1659.5|1643.5|1658.95|1642.95|1659.5|1643.5|1658.95|1642.95|3
1642311520000|2022-01-16 05:38:40|1659.2|1643.2|1659.2|1643.2|1659.2|1643.2|1659.2|1643.2|1
1642311560000|2022-01-16 05:39:20|1659.1|1643.1|1659.1|1643.1|1659.1|1643.1|1659.1|1643.1|1
1642311570000|2022-01-16 05:39:30|1658.75|1642.75|1658.75|1642.75|1658.75|1642.75|1658.75|1642.75|1
1642311590000|2022-01-16 05:39:50|1658.68|1642.68|1658.68|1642.68|1658.68|1642.68|1658.68|1642.68|1
1642311600000|2022-01-16 05:40:00|1658.7|1642.7|1658.62|1642.62|1658.7|1642.7|1658.62|1642.62|3
1642311620000|2022-01-16 05:40:20|1658.67|1642.67|1658.7|1642.7|1658.7|1642.7|1658.62|1642.62|3
1642311630000|2022-01-16 05:40:30|1658.75|1642.75|1658.75|1642.75|1658.75|1642.75|1658.75|1642.75|1
1642311640000|2022-01-16 05:40:40|1658.85|1642.85|1658.42|1642.42|1658.85|1642.85|1658.42|1642.42|3
1642311650000|2022-01-16 05:40:50|1658.5|1642.5|1658.5|1642.5|1658.7|1642.7|1658.5|1642.5|3
1642311660000|2022-01-16 05:41:00|1658.47|1642.47|1658.47|1642.47|1658.47|1642.47|1658.47|1642.47|1
1642311670000|2022-01-16 05:41:10|1658.5|1642.5|1658.5|1642.5|1658.5|1642.5|1658.5|1642.5|1
1642311680000|2022-01-16 05:41:20|1658.42|1642.42|1658.42|1642.42|1658.42|1642.42|1658.42|1642.42|1
1642311690000|2022-01-16 05:41:30|1659.25|1643.25|1658.75|1642.75|1659.25|1643.25|1658.75|1642.75|3
1642311700000|2022-01-16 05:41:40|1658.8|1642.8|1658.8|1642.8|1658.8|1642.8|1658.8|1642.8|1
1642311720000|2022-01-16 05:42:00|1659.3|1643.3|1659.4|1643.4|1659.4|1643.4|1659.3|1643.3|2
1642311730000|2022-01-16 05:42:10|1659|1643|1659.23|1643.23|1659.23|1643.23|1659|1643|2
1642311740000|2022-01-16 05:42:20|1659.5|1643.5|1659.5|1643.5|1659.5|1643.5|1659.5|1643.5|1
1642311750000|2022-01-16 05:42:30|1659.25|1643.25|1659.25|1643.25|1659.25|1643.25|1659.25|1643.25|1
1642311760000|2022-01-16 05:42:40|1659.29|1643.29|1658.85|1642.85|1659.29|1643.29|1658.85|1642.85|2
1642311770000|2022-01-16 05:42:50|1658.6|1642.6|1658.85|1642.85|1658.85|1642.85|1658.6|1642.6|2
1642311780000|2022-01-16 05:43:00|1659.25|1643.25|1659.35|1643.35|1659.35|1643.35|1659.25|1643.25|5
1642311790000|2022-01-16 05:43:10|1659.25|1643.25|1659.5|1643.5|1659.5|1643.5|1659.25|1643.25|2
1642311840000|2022-01-16 05:44:00|1659.58|1643.58|1659.58|1643.58|1659.58|1643.58|1659.58|1643.58|1
1642311860000|2022-01-16 05:44:20|1659.5|1643.5|1659.5|1643.5|1659.5|1643.5|1659.5|1643.5|1
1642311870000|2022-01-16 05:44:30|1659.58|1643.58|1659.5|1643.5|1659.58|1643.58|1659.5|1643.5|2
1642311880000|2022-01-16 05:44:40|1659.58|1643.58|1659.5|1643.5|1659.58|1643.58|1659.5|1643.5|2
1642311900000|2022-01-16 05:45:00|1659.38|1643.38|1659.38|1643.38|1659.38|1643.38|1659.35|1643.35|3
1642311920000|2022-01-16 05:45:20|1659.28|1643.28|1659.38|1643.38|1659.38|1643.38|1659.28|1643.28|2
1642311930000|2022-01-16 05:45:30|1659.35|1643.35|1659.35|1643.35|1659.35|1643.35|1659.35|1643.35|1
1642311940000|2022-01-16 05:45:40|1659.38|1643.38|1658.88|1642.88|1659.38|1643.38|1658.88|1642.88|3
1642311960000|2022-01-16 05:46:00|1658.5|1642.5|1658.5|1642.5|1658.5|1642.5|1658.5|1642.5|1
1642311990000|2022-01-16 05:46:30|1658.4|1642.4|1658.4|1642.4|1658.4|1642.4|1658.4|1642.4|1
1642312000000|2022-01-16 05:46:40|1658.19|1642.19|1657.76|1641.76|1658.19|1642.19|1657.76|1641.76|2
1642312010000|2022-01-16 05:46:50|1657.5|1641.5|1657.5|1641.5|1657.5|1641.5|1657|1641|5
1642312020000|2022-01-16 05:47:00|1657.22|1641.22|1657.5|1641.5|1657.5|1641.5|1657.22|1641.22|2
1642312030000|2022-01-16 05:47:10|1657.22|1641.22|1657.5|1641.5|1657.5|1641.5|1657.22|1641.22|6
1642312040000|2022-01-16 05:47:20|1657.25|1641.25|1657.5|1641.5|1657.5|1641.5|1657.25|1641.25|2
1642312100000|2022-01-16 05:48:20|1657.25|1641.25|1657.25|1641.25|1657.25|1641.25|1657.25|1641.25|1
1642312130000|2022-01-16 05:48:50|1657.15|1641.15|1657.15|1641.15|1657.25|1641.25|1657.15|1641.15|3
1642312140000|2022-01-16 05:49:00|1657.25|1641.25|1657.25|1641.25|1657.25|1641.25|1657.25|1641.25|1
1642312150000|2022-01-16 05:49:10|1657|1641|1657|1641|1657|1641|1657|1641|1
1642312160000|2022-01-16 05:49:20|1656.9|1640.9|1657|1641|1657|1641|1656.9|1640.9|4
1642312190000|2022-01-16 05:49:50|1657.2|1641.2|1657|1641|1657.2|1641.2|1657|1641|3
1642312200000|2022-01-16 05:50:00|1657.06|1641.06|1657.2|1641.2|1657.2|1641.2|1657|1641|4
1642312210000|2022-01-16 05:50:10|1657|1641|1656.72|1640.72|1657|1641|1656.5|1640.5|7
1642312220000|2022-01-16 05:50:20|1657|1641|1657|1641|1657|1641|1657|1641|1
1642312230000|2022-01-16 05:50:30|1656.72|1640.72|1657|1641|1657|1641|1656.72|1640.72|2
1642312240000|2022-01-16 05:50:40|1656.5|1640.5|1656.75|1640.75|1656.75|1640.75|1656.5|1640.5|2
1642312250000|2022-01-16 05:50:50|1656.55|1640.55|1656.3|1640.3|1656.55|1640.55|1656.3|1640.3|2
1642312260000|2022-01-16 05:51:00|1656.2|1640.2|1656.2|1640.2|1656.2|1640.2|1656.2|1640.2|1
1642312270000|2022-01-16 05:51:10|1656.15|1640.15|1656.3|1640.3|1656.3|1640.3|1656.05|1640.05|4
1642312280000|2022-01-16 05:51:20|1656.2|1640.2|1656.3|1640.3|1656.3|1640.3|1656.2|1640.2|4
1642312290000|2022-01-16 05:51:30|1656.27|1640.27|1656.27|1640.27|1656.27|1640.27|1656.27|1640.27|1
1642312310000|2022-01-16 05:51:50|1655.99|1639.99|1655.77|1639.77|1655.99|1639.99|1655.77|1639.77|2
1642312320000|2022-01-16 05:52:00|1655.87|1639.87|1655.5|1639.5|1655.87|1639.87|1655.15|1639.15|5
1642312330000|2022-01-16 05:52:10|1655.29|1639.29|1655.37|1639.37|1655.5|1639.5|1655.29|1639.29|5
1642312340000|2022-01-16 05:52:20|1655.5|1639.5|1655|1639|1655.5|1639.5|1655|1639|3
1642312360000|2022-01-16 05:52:40|1654.5|1638.5|1655.09|1639.09|1655.25|1639.25|1654.5|1638.5|7
1642312370000|2022-01-16 05:52:50|1655.1|1639.1|1655.5|1639.5|1655.5|1639.5|1655.09|1639.09|4
1642312380000|2022-01-16 05:53:00|1655.25|1639.25|1655.25|1639.25|1655.25|1639.25|1655.17|1639.17|3
1642312390000|2022-01-16 05:53:10|1655.17|1639.17|1655.25|1639.25|1655.25|1639.25|1655.17|1639.17|2
1642312400000|2022-01-16 05:53:20|1655|1639|1655|1639|1655|1639|1655|1639|1
1642312410000|2022-01-16 05:53:30|1654.98|1638.98|1654.5|1638.5|1654.98|1638.98|1654.48|1638.48|3
1642312420000|2022-01-16 05:53:40|1654.53|1638.53|1654.53|1638.53|1654.53|1638.53|1654.53|1638.53|1
1642312430000|2022-01-16 05:53:50|1654.79|1638.79|1654.79|1638.79|1654.89|1638.89|1654.65|1638.65|5
1642312450000|2022-01-16 05:54:10|1654.65|1638.65|1654.35|1638.35|1654.65|1638.65|1654.35|1638.35|3
1642312460000|2022-01-16 05:54:20|1654.23|1638.23|1654.35|1638.35|1654.35|1638.35|1654.23|1638.23|4
1642312470000|2022-01-16 05:54:30|1654.23|1638.23|1653.5|1637.5|1654.35|1638.35|1653.5|1637.5|7
1642312480000|2022-01-16 05:54:40|1653.48|1637.48|1654.06|1638.06|1654.06|1638.06|1653.45|1637.45|5
1642312500000|2022-01-16 05:55:00|1654.3|1638.3|1654.3|1638.3|1654.3|1638.3|1654.3|1638.3|1
1642312510000|2022-01-16 05:55:10|1654.2|1638.2|1654|1638|1654.3|1638.3|1654|1638|3
1642312520000|2022-01-16 05:55:20|1653.5|1637.5|1653.5|1637.5|1653.5|1637.5|1653.5|1637.5|1
1642312540000|2022-01-16 05:55:40|1653.56|1637.56|1653.5|1637.5|1653.56|1637.56|1653.5|1637.5|2
1642312560000|2022-01-16 05:56:00|1653.48|1637.48|1653.5|1637.5|1653.5|1637.5|1653.48|1637.48|2
1642312570000|2022-01-16 05:56:10|1653.6|1637.6|1653.6|1637.6|1653.6|1637.6|1653.6|1637.6|1
1642312580000|2022-01-16 05:56:20|1653.84|1637.84|1653.84|1637.84|1653.84|1637.84|1653.84|1637.84|1
1642312590000|2022-01-16 05:56:30|1653.66|1637.66|1653.56|1637.56|1653.66|1637.66|1653.56|1637.56|2
1642312600000|2022-01-16 05:56:40|1653.18|1637.18|1653.18|1637.18|1653.18|1637.18|1653.18|1637.18|1
1642312610000|2022-01-16 05:56:50|1653.09|1637.09|1653.09|1637.09|1653.09|1637.09|1653.09|1637.09|1
1642312630000|2022-01-16 05:57:10|1653.5|1637.5|1653.5|1637.5|1653.5|1637.5|1653.5|1637.5|1
1642312640000|2022-01-16 05:57:20|1653.09|1637.09|1653.5|1637.5|1653.5|1637.5|1653.09|1637.09|8
1642312660000|2022-01-16 05:57:40|1653.07|1637.07|1653.09|1637.09|1653.09|1637.09|1653.07|1637.07|2
1642312680000|2022-01-16 05:58:00|1653.18|1637.18|1653.18|1637.18|1653.18|1637.18|1653.18|1637.18|1
1642312690000|2022-01-16 05:58:10|1653.15|1637.15|1653.09|1637.09|1653.5|1637.5|1653.09|1637.09|3
1642312700000|2022-01-16 05:58:20|1653.5|1637.5|1653.35|1637.35|1653.5|1637.5|1653.35|1637.35|6
1642312710000|2022-01-16 05:58:30|1653.03|1637.03|1653.5|1637.5|1653.5|1637.5|1653.03|1637.03|4
1642312720000|2022-01-16 05:58:40|1653.25|1637.25|1652.68|1636.68|1653.25|1637.25|1652.68|1636.68|3
1642312750000|2022-01-16 05:59:10|1652.5|1636.5|1652.4|1636.4|1652.5|1636.5|1652.4|1636.4|2
1642312760000|2022-01-16 05:59:20|1652.46|1636.46|1652.52|1636.52|1652.52|1636.52|1652.4|1636.4|5
1642312770000|2022-01-16 05:59:30|1652.5|1636.5|1652.5|1636.5|1652.5|1636.5|1652.5|1636.5|1
1642312790000|2022-01-16 05:59:50|1652.28|1636.28|1652.28|1636.28|1652.28|1636.28|1652.28|1636.28|1
1642312800000|2022-01-16 06:00:00|1651.98|1635.98|1652.06|1636.06|1652.28|1636.28|1651.79|1635.79|7
1642312810000|2022-01-16 06:00:10|1651.89|1635.89|1651.89|1635.89|1652.06|1636.06|1651.89|1635.89|3
1642312820000|2022-01-16 06:00:20|1652.06|1636.06|1651.5|1635.5|1652.06|1636.06|1651.5|1635.5|4
1642312840000|2022-01-16 06:00:40|1651.78|1635.78|1651.92|1635.92|1652.06|1636.06|1651.78|1635.78|6
1642312850000|2022-01-16 06:00:50|1652.05|1636.05|1652.06|1636.06|1652.06|1636.06|1651.79|1635.79|6
1642312860000|2022-01-16 06:01:00|1651.89|1635.89|1652.06|1636.06|1652.06|1636.06|1651.89|1635.89|4
1642312880000|2022-01-16 06:01:20|1652.19|1636.19|1652.4|1636.4|1652.4|1636.4|1652.19|1636.19|2
1642312890000|2022-01-16 06:01:30|1652.35|1636.35|1653.49|1637.49|1653.49|1637.49|1652.27|1636.27|8
1642312900000|2022-01-16 06:01:40|1653.99|1637.99|1653.49|1637.49|1653.99|1637.99|1653.49|1637.49|2
1642312910000|2022-01-16 06:01:50|1653.48|1637.48|1654.1|1638.1|1654.1|1638.1|1653.48|1637.48|5
1642312920000|2022-01-16 06:02:00|1654.2|1638.2|1654.2|1638.2|1654.2|1638.2|1654.2|1638.2|1
1642312930000|2022-01-16 06:02:10|1654|1638|1654.24|1638.24|1654.24|1638.24|1654|1638|2
1642312940000|2022-01-16 06:02:20|1654|1638|1654|1638|1654|1638|1654|1638|1
1642312950000|2022-01-16 06:02:30|1653.75|1637.75|1654|1638|1654|1638|1653.75|1637.75|2
1642312960000|2022-01-16 06:02:40|1654.15|1638.15|1654.15|1638.15|1654.15|1638.15|1654.15|1638.15|1
1642312970000|2022-01-16 06:02:50|1654.5|1638.5|1655.5|1639.5|1655.5|1639.5|1654.5|1638.5|6
1642313020000|2022-01-16 06:03:40|1656|1640|1656|1640|1656|1640|1656|1640|1
1642313030000|2022-01-16 06:03:50|1656.23|1640.23|1656.45|1640.45|1656.45|1640.45|1656.23|1640.23|3
1642313040000|2022-01-16 06:04:00|1656.5|1640.5|1657.09|1641.09|1657.09|1641.09|1656.5|1640.5|4
1642313050000|2022-01-16 06:04:10|1657.32|1641.32|1657.32|1641.32|1657.32|1641.32|1657.32|1641.32|1
1642313060000|2022-01-16 06:04:20|1657.21|1641.21|1657.02|1641.02|1657.21|1641.21|1657.02|1641.02|2
1642313070000|2022-01-16 06:04:30|1656.81|1640.81|1656.24|1640.24|1656.81|1640.81|1656.24|1640.24|3
1642313080000|2022-01-16 06:04:40|1656.5|1640.5|1656.5|1640.5|1656.5|1640.5|1656.25|1640.25|3
1642313100000|2022-01-16 06:05:00|1656.35|1640.35|1656.35|1640.35|1656.35|1640.35|1656.35|1640.35|1
1642313110000|2022-01-16 06:05:10|1656.5|1640.5|1656.5|1640.5|1656.5|1640.5|1656.5|1640.5|1
1642313130000|2022-01-16 06:05:30|1656.32|1640.32|1656|1640|1656.32|1640.32|1655.5|1639.5|6
1642313140000|2022-01-16 06:05:40|1655.72|1639.72|1655.72|1639.72|1656|1640|1655.5|1639.5|4
1642313160000|2022-01-16 06:06:00|1655.48|1639.48|1654.25|1638.25|1655.48|1639.48|1654.25|1638.25|4
1642313180000|2022-01-16 06:06:20|1654.5|1638.5|1654.5|1638.5|1654.5|1638.5|1654.34|1638.34|3
1642313230000|2022-01-16 06:07:10|1654.75|1638.75|1654.75|1638.75|1654.75|1638.75|1654.75|1638.75|1
1642313270000|2022-01-16 06:07:50|1654.82|1638.82|1656.45|1640.45|1656.45|1640.45|1654.82|1638.82|11
1642313280000|2022-01-16 06:08:00|1656.5|1640.5|1656.62|1640.62|1656.62|1640.62|1656.5|1640.5|4
1642313300000|2022-01-16 06:08:20|1656.5|1640.5|1656.5|1640.5|1656.5|1640.5|1656.35|1640.35|3
1642313310000|2022-01-16 06:08:30|1656.53|1640.53|1656.5|1640.5|1656.53|1640.53|1656.5|1640.5|2
1642313350000|2022-01-16 06:09:10|1656.95|1640.95|1657.35|1641.35|1657.41|1641.41|1656.95|1640.95|10
1642313360000|2022-01-16 06:09:20|1658.1|1642.1|1658|1642|1658.1|1642.1|1658|1642|2
1642313370000|2022-01-16 06:09:30|1658.25|1642.25|1659.93|1643.93|1659.93|1643.93|1658.11|1642.11|10
1642313380000|2022-01-16 06:09:40|1660.15|1644.15|1660.13|1644.13|1661.07|1645.07|1660|1644|10
1642313400000|2022-01-16 06:10:00|1660.5|1644.5|1660.5|1644.5|1660.5|1644.5|1660.13|1644.13|3
1642313410000|2022-01-16 06:10:10|1660.38|1644.38|1661|1645|1661|1645|1660.38|1644.38|5
1642313450000|2022-01-16 06:10:50|1661.09|1645.09|1661.2|1645.2|1661.2|1645.2|1661.09|1645.09|2
1642313460000|2022-01-16 06:11:00|1661.59|1645.59|1661.5|1645.5|1661.59|1645.59|1661.5|1645.5|2
1642313470000|2022-01-16 06:11:10|1661.31|1645.31|1661.5|1645.5|1661.5|1645.5|1661.31|1645.31|5
1642313480000|2022-01-16 06:11:20|1661.4|1645.4|1661.4|1645.4|1661.4|1645.4|1661.4|1645.4|1
1642313520000|2022-01-16 06:12:00|1661.3|1645.3|1661.3|1645.3|1661.3|1645.3|1661.3|1645.3|1
1642313540000|2022-01-16 06:12:20|1661.45|1645.45|1661.69|1645.69|1661.69|1645.69|1661.45|1645.45|4
1642313550000|2022-01-16 06:12:30|1661.56|1645.56|1661.98|1645.98|1661.98|1645.98|1661.56|1645.56|3
1642313570000|2022-01-16 06:12:50|1661.94|1645.94|1662.08|1646.08|1662.08|1646.08|1661.94|1645.94|3
1642313580000|2022-01-16 06:13:00|1662.03|1646.03|1661.69|1645.69|1662.03|1646.03|1661.5|1645.5|5
1642313600000|2022-01-16 06:13:20|1661.58|1645.58|1661.48|1645.48|1661.58|1645.58|1661.33|1645.33|3
1642313610000|2022-01-16 06:13:30|1661.54|1645.54|1661.48|1645.48|1661.54|1645.54|1661.48|1645.48|2
1642313630000|2022-01-16 06:13:50|1661.58|1645.58|1661.48|1645.48|1661.58|1645.58|1661.48|1645.48|2
1642313650000|2022-01-16 06:14:10|1661.6|1645.6|1661.85|1645.85|1661.85|1645.85|1661.6|1645.6|2
1642313660000|2022-01-16 06:14:20|1661.7|1645.7|1661.7|1645.7|1661.7|1645.7|1661.7|1645.7|1
1642313670000|2022-01-16 06:14:30|1661.65|1645.65|1661.65|1645.65|1661.65|1645.65|1661.65|1645.65|1
1642313690000|2022-01-16 06:14:50|1661.95|1645.95|1661.95|1645.95|1661.95|1645.95|1661.95|1645.95|1
1642313700000|2022-01-16 06:15:00|1662.25|1646.25|1662.5|1646.5|1662.5|1646.5|1662.25|1646.25|2
1642313710000|2022-01-16 06:15:10|1662.97|1646.97|1662.97|1646.97|1662.97|1646.97|1662.97|1646.97|1
1642313720000|2022-01-16 06:15:20|1663.47|1647.47|1663.4|1647.4|1663.47|1647.47|1663.34|1647.34|3
1642313730000|2022-01-16 06:15:30|1663.37|1647.37|1663.47|1647.47|1663.47|1647.47|1663.34|1647.34|8
1642313740000|2022-01-16 06:15:40|1663.39|1647.39|1663.45|1647.45|1663.45|1647.45|1663.39|1647.39|3
1642313750000|2022-01-16 06:15:50|1663.39|1647.39|1664.46|1648.46|1664.5|1648.5|1663.39|1647.39|9
1642313760000|2022-01-16 06:16:00|1664.21|1648.21|1664.21|1648.21|1664.21|1648.21|1664.21|1648.21|1
1642313770000|2022-01-16 06:16:10|1663.92|1647.92|1663.76|1647.76|1664.04|1648.04|1663.76|1647.76|3
1642313780000|2022-01-16 06:16:20|1664.2|1648.2|1664.3|1648.3|1664.5|1648.5|1664.2|1648.2|5
1642313790000|2022-01-16 06:16:30|1664.5|1648.5|1664.5|1648.5|1664.5|1648.5|1664.5|1648.5|1
1642313810000|2022-01-16 06:16:50|1664.6|1648.6|1664.6|1648.6|1664.6|1648.6|1664.6|1648.6|1
1642313820000|2022-01-16 06:17:00|1664.5|1648.5|1664.5|1648.5|1664.5|1648.5|1664.5|1648.5|1
1642313830000|2022-01-16 06:17:10|1664.1|1648.1|1664.1|1648.1|1664.1|1648.1|1664.1|1648.1|1
1642313840000|2022-01-16 06:17:20|1664.12|1648.12|1664.15|1648.15|1664.15|1648.15|1664.12|1648.12|2
1642313860000|2022-01-16 06:17:40|1664.25|1648.25|1664.25|1648.25|1664.25|1648.25|1664.25|1648.25|1
1642313870000|2022-01-16 06:17:50|1664.4|1648.4|1664.77|1648.77|1664.77|1648.77|1664.4|1648.4|3
1642313880000|2022-01-16 06:18:00|1664.6|1648.6|1664.77|1648.77|1664.9|1648.9|1664.6|1648.6|5
1642313890000|2022-01-16 06:18:10|1665.17|1649.17|1665.17|1649.17|1665.17|1649.17|1665.17|1649.17|1
1642313900000|2022-01-16 06:18:20|1665.1|1649.1|1665.22|1649.22|1665.37|1649.37|1665.1|1649.1|4
1642313910000|2022-01-16 06:18:30|1665.17|1649.17|1665.17|1649.17|1665.17|1649.17|1665.17|1649.17|1
1642313930000|2022-01-16 06:18:50|1665.13|1649.13|1665.13|1649.13|1665.13|1649.13|1665.13|1649.13|1
1642313940000|2022-01-16 06:19:00|1665.17|1649.17|1664.7|1648.7|1665.17|1649.17|1664.7|1648.7|3
1642313950000|2022-01-16 06:19:10|1664.63|1648.63|1664.4|1648.4|1664.63|1648.63|1664.4|1648.4|3
1642313990000|2022-01-16 06:19:50|1664.35|1648.35|1664.35|1648.35|1664.35|1648.35|1664.35|1648.35|1
1642314030000|2022-01-16 06:20:30|1664.22|1648.22|1664.04|1648.04|1664.22|1648.22|1664.04|1648.04|2
1642314050000|2022-01-16 06:20:50|1663.94|1647.94|1663.89|1647.89|1663.94|1647.94|1663.89|1647.89|2
1642314060000|2022-01-16 06:21:00|1663.94|1647.94|1663.94|1647.94|1663.94|1647.94|1663.94|1647.94|1
1642314090000|2022-01-16 06:21:30|1664.4|1648.4|1664.33|1648.33|1664.4|1648.4|1664.04|1648.04|5
1642314110000|2022-01-16 06:21:50|1664.47|1648.47|1664.94|1648.94|1665.2|1649.2|1664.47|1648.47|7
1642314120000|2022-01-16 06:22:00|1664.82|1648.82|1664.89|1648.89|1664.94|1648.94|1664.82|1648.82|3
1642314130000|2022-01-16 06:22:10|1664.77|1648.77|1664.89|1648.89|1664.89|1648.89|1664.77|1648.77|2
1642314140000|2022-01-16 06:22:20|1664.65|1648.65|1664.89|1648.89|1664.89|1648.89|1664.65|1648.65|2
1642314150000|2022-01-16 06:22:30|1664.72|1648.72|1664.5|1648.5|1664.72|1648.72|1664.5|1648.5|2
1642314160000|2022-01-16 06:22:40|1664.35|1648.35|1663.41|1647.41|1664.35|1648.35|1663.41|1647.41|4
1642314170000|2022-01-16 06:22:50|1663.5|1647.5|1663.5|1647.5|1663.5|1647.5|1663.5|1647.5|1
1642314180000|2022-01-16 06:23:00|1663.35|1647.35|1663.5|1647.5|1663.5|1647.5|1663.35|1647.35|2
1642314190000|2022-01-16 06:23:10|1663.43|1647.43|1663.45|1647.45|1663.45|1647.45|1663.39|1647.39|3
1642314210000|2022-01-16 06:23:30|1663.44|1647.44|1663.44|1647.44|1663.44|1647.44|1663.44|1647.44|1
1642314220000|2022-01-16 06:23:40|1663.5|1647.5|1663.5|1647.5|1663.5|1647.5|1663.5|1647.5|1
1642314240000|2022-01-16 06:24:00|1663.37|1647.37|1662.95|1646.95|1663.37|1647.37|1662.95|1646.95|2
1642314250000|2022-01-16 06:24:10|1663.37|1647.37|1663.45|1647.45|1663.45|1647.45|1663.37|1647.37|2
1642314260000|2022-01-16 06:24:20|1663.5|1647.5|1663.5|1647.5|1663.5|1647.5|1663.5|1647.5|1
1642314300000|2022-01-16 06:25:00|1663.25|1647.25|1663.25|1647.25|1663.25|1647.25|1663.25|1647.25|1
1642314310000|2022-01-16 06:25:10|1662.75|1646.75|1662.5|1646.5|1662.75|1646.75|1662.5|1646.5|2
1642314320000|2022-01-16 06:25:20|1662.16|1646.16|1662.37|1646.37|1662.5|1646.5|1662.16|1646.16|3
1642314330000|2022-01-16 06:25:30|1662.16|1646.16|1662.16|1646.16|1662.16|1646.16|1662.16|1646.16|1
1642314340000|2022-01-16 06:25:40|1661.96|1645.96|1661.96|1645.96|1661.96|1645.96|1661.96|1645.96|1
1642314350000|2022-01-16 06:25:50|1661.93|1645.93|1661.96|1645.96|1661.96|1645.96|1661.93|1645.93|2
1642314360000|2022-01-16 06:26:00|1661.81|1645.81|1661.81|1645.81|1661.81|1645.81|1661.81|1645.81|1
1642314370000|2022-01-16 06:26:10|1661.76|1645.76|1661.76|1645.76|1661.76|1645.76|1661.76|1645.76|1
1642314380000|2022-01-16 06:26:20|1661.96|1645.96|1662.45|1646.45|1662.45|1646.45|1661.96|1645.96|5
1642314390000|2022-01-16 06:26:30|1662.3|1646.3|1662.5|1646.5|1662.5|1646.5|1662.3|1646.3|2
1642314400000|2022-01-16 06:26:40|1662.35|1646.35|1662.35|1646.35|1662.4|1646.4|1662.35|1646.35|5
1642314420000|2022-01-16 06:27:00|1662.32|1646.32|1662.32|1646.32|1662.32|1646.32|1662.32|1646.32|1
1642314430000|2022-01-16 06:27:10|1662.35|1646.35|1663.98|1647.98|1663.98|1647.98|1662.35|1646.35|7
1642314440000|2022-01-16 06:27:20|1664.16|1648.16|1664.23|1648.23|1664.4|1648.4|1664.05|1648.05|6
1642314450000|2022-01-16 06:27:30|1664.4|1648.4|1664.4|1648.4|1664.4|1648.4|1664.4|1648.4|1
1642314500000|2022-01-16 06:28:20|1664.3|1648.3|1664.3|1648.3|1664.3|1648.3|1664.3|1648.3|1
1642314530000|2022-01-16 06:28:50|1664.5|1648.5|1664.5|1648.5|1664.5|1648.5|1664.5|1648.5|1
1642314540000|2022-01-16 06:29:00|1664.4|1648.4|1664.5|1648.5|1664.5|1648.5|1664.4|1648.4|2
1642314580000|2022-01-16 06:29:40|1664.45|1648.45|1665.5|1649.5|1665.5|1649.5|1664.45|1648.45|3
1642314590000|2022-01-16 06:29:50|1665.18|1649.18|1665.19|1649.19|1665.19|1649.19|1665.18|1649.18|2
1642314600000|2022-01-16 06:30:00|1665.14|1649.14|1665.3|1649.3|1665.37|1649.37|1665.14|1649.14|6
1642314610000|2022-01-16 06:30:10|1664.8|1648.8|1663.5|1647.5|1664.8|1648.8|1663.5|1647.5|5
1642314620000|2022-01-16 06:30:20|1663.62|1647.62|1663.62|1647.62|1663.62|1647.62|1663.5|1647.5|3
1642314630000|2022-01-16 06:30:30|1663.5|1647.5|1663.5|1647.5|1663.5|1647.5|1663.5|1647.5|1
1642314640000|2022-01-16 06:30:40|1663.35|1647.35|1662.4|1646.4|1663.35|1647.35|1662.34|1646.34|7
1642314650000|2022-01-16 06:30:50|1662.5|1646.5|1661.54|1645.54|1662.5|1646.5|1661.54|1645.54|4
1642314660000|2022-01-16 06:31:00|1661.52|1645.52|1661.23|1645.23|1661.52|1645.52|1661.1|1645.1|5
1642314670000|2022-01-16 06:31:10|1661.3|1645.3|1660.5|1644.5|1661.3|1645.3|1660.5|1644.5|3
1642314700000|2022-01-16 06:31:40|1660.53|1644.53|1660.5|1644.5|1660.53|1644.53|1660.5|1644.5|2
1642314710000|2022-01-16 06:31:50|1660.29|1644.29|1659.32|1643.32|1660.29|1644.29|1658.93|1642.93|15
1642314720000|2022-01-16 06:32:00|1659.03|1643.03|1659|1643|1659.03|1643.03|1659|1643|2
1642314730000|2022-01-16 06:32:10|1658.5|1642.5|1658.95|1642.95|1658.95|1642.95|1658.48|1642.48|3
1642314740000|2022-01-16 06:32:20|1659.1|1643.1|1658.7|1642.7|1659.1|1643.1|1658.7|1642.7|2
1642314760000|2022-01-16 06:32:40|1658.8|1642.8|1658.8|1642.8|1658.8|1642.8|1658.8|1642.8|1
1642314770000|2022-01-16 06:32:50|1658.6|1642.6|1658.59|1642.59|1658.69|1642.69|1658.5|1642.5|5
1642314780000|2022-01-16 06:33:00|1658.56|1642.56|1658.5|1642.5|1658.56|1642.56|1658.5|1642.5|2
1642314790000|2022-01-16 06:33:10|1658.34|1642.34|1658.34|1642.34|1658.34|1642.34|1658.34|1642.34|1
1642314800000|2022-01-16 06:33:20|1658.43|1642.43|1658.43|1642.43|1658.43|1642.43|1658.14|1642.14|8
1642314810000|2022-01-16 06:33:30|1658.34|1642.34|1658.28|1642.28|1658.43|1642.43|1658.28|1642.28|4
1642314820000|2022-01-16 06:33:40|1658.43|1642.43|1658.44|1642.44|1658.44|1642.44|1658.43|1642.43|2
1642314830000|2022-01-16 06:33:50|1658.14|1642.14|1658.14|1642.14|1658.14|1642.14|1658.07|1642.07|3
1642314840000|2022-01-16 06:34:00|1658.75|1642.75|1658.75|1642.75|1658.75|1642.75|1658.75|1642.75|1
1642314860000|2022-01-16 06:34:20|1658.95|1642.95|1660.16|1644.16|1660.18|1644.18|1658.95|1642.95|7
1642314870000|2022-01-16 06:34:30|1660.5|1644.5|1660.39|1644.39|1660.5|1644.5|1660.35|1644.35|3
1642314880000|2022-01-16 06:34:40|1660.45|1644.45|1660.72|1644.72|1661|1645|1660.45|1644.45|4
1642314890000|2022-01-16 06:34:50|1660.75|1644.75|1661.45|1645.45|1661.45|1645.45|1660.75|1644.75|6
1642314900000|2022-01-16 06:35:00|1661.5|1645.5|1661.5|1645.5|1661.5|1645.5|1661.5|1645.5|1
1642314910000|2022-01-16 06:35:10|1661.82|1645.82|1661.5|1645.5|1661.82|1645.82|1661.5|1645.5|5
1642314920000|2022-01-16 06:35:20|1661.64|1645.64|1661.25|1645.25|1661.64|1645.64|1661.25|1645.25|4
1642314930000|2022-01-16 06:35:30|1661.15|1645.15|1661.15|1645.15|1661.15|1645.15|1661.15|1645.15|1
1642314980000|2022-01-16 06:36:20|1661.5|1645.5|1661.5|1645.5|1661.5|1645.5|1661.5|1645.5|1
1642314990000|2022-01-16 06:36:30|1661.15|1645.15|1661.15|1645.15|1661.15|1645.15|1661.15|1645.15|1
1642315010000|2022-01-16 06:36:50|1661.2|1645.2|1661.2|1645.2|1661.2|1645.2|1661.2|1645.2|1
1642315020000|2022-01-16 06:37:00|1661.15|1645.15|1661.23|1645.23|1661.5|1645.5|1661.15|1645.15|4
1642315030000|2022-01-16 06:37:10|1661.24|1645.24|1661.48|1645.48|1661.5|1645.5|1661.24|1645.24|7
1642315040000|2022-01-16 06:37:20|1661.45|1645.45|1661.6|1645.6|1661.6|1645.6|1661.45|1645.45|3
1642315050000|2022-01-16 06:37:30|1661.93|1645.93|1661.81|1645.81|1661.93|1645.93|1661.81|1645.81|2
1642315060000|2022-01-16 06:37:40|1661.74|1645.74|1661.55|1645.55|1661.74|1645.74|1661.55|1645.55|2
1642315070000|2022-01-16 06:37:50|1661.5|1645.5|1661.64|1645.64|1661.64|1645.64|1661.5|1645.5|5
1642315080000|2022-01-16 06:38:00|1661.5|1645.5|1661.5|1645.5|1661.64|1645.64|1661.5|1645.5|3
1642315120000|2022-01-16 06:38:40|1661.45|1645.45|1661.45|1645.45|1661.75|1645.75|1661.45|1645.45|3
1642315150000|2022-01-16 06:39:10|1661.56|1645.56|1661.61|1645.61|1661.61|1645.61|1661.56|1645.56|2
1642315160000|2022-01-16 06:39:20|1661.5|1645.5|1661.5|1645.5|1661.61|1645.61|1661.5|1645.5|5
1642315200000|2022-01-16 06:40:00|1662.01|1646.01|1662.51|1646.51|1662.51|1646.51|1662.01|1646.01|3
1642315210000|2022-01-16 06:40:10|1662.5|1646.5|1662.5|1646.5|1662.5|1646.5|1662.5|1646.5|1
1642315230000|2022-01-16 06:40:30|1662.25|1646.25|1662.16|1646.16|1662.5|1646.5|1662.16|1646.16|3
1642315240000|2022-01-16 06:40:40|1662.17|1646.17|1662.16|1646.16|1662.17|1646.17|1662.16|1646.16|2
1642315250000|2022-01-16 06:40:50|1662.2|1646.2|1662.91|1646.91|1663|1647|1662.2|1646.2|5
1642315260000|2022-01-16 06:41:00|1662.92|1646.92|1663|1647|1663.15|1647.15|1662.92|1646.92|5
1642315280000|2022-01-16 06:41:20|1662.5|1646.5|1662.2|1646.2|1662.5|1646.5|1662.1|1646.1|3
1642315290000|2022-01-16 06:41:30|1662.5|1646.5|1662.4|1646.4|1662.5|1646.5|1662.4|1646.4|3
1642315300000|2022-01-16 06:41:40|1662.5|1646.5|1662.5|1646.5|1662.5|1646.5|1662.5|1646.5|1
1642315310000|2022-01-16 06:41:50|1662|1646|1661.72|1645.72|1662|1646|1661.5|1645.5|4
1642315320000|2022-01-16 06:42:00|1661.69|1645.69|1661.67|1645.67|1661.96|1645.96|1661.46|1645.46|7
1642315330000|2022-01-16 06:42:10|1661.64|1645.64|1660.5|1644.5|1661.65|1645.65|1660.5|1644.5|6
1642315340000|2022-01-16 06:42:20|1660.05|1644.05|1660.05|1644.05|1660.05|1644.05|1660.05|1644.05|1
1642315350000|2022-01-16 06:42:30|1660.21|1644.21|1660.22|1644.22|1660.22|1644.22|1660.21|1644.21|2
1642315360000|2022-01-16 06:42:40|1660.4|1644.4|1660.93|1644.93|1660.93|1644.93|1660.4|1644.4|3
1642315370000|2022-01-16 06:42:50|1661|1645|1660.72|1644.72|1661.05|1645.05|1660.72|1644.72|3
1642315380000|2022-01-16 06:43:00|1660.77|1644.77|1660.5|1644.5|1660.77|1644.77|1660.5|1644.5|3
1642315390000|2022-01-16 06:43:10|1660.25|1644.25|1660.25|1644.25|1660.25|1644.25|1660.25|1644.25|1
1642315400000|2022-01-16 06:43:20|1660.36|1644.36|1660.61|1644.61|1660.61|1644.61|1660.36|1644.36|2
1642315410000|2022-01-16 06:43:30|1660.3|1644.3|1660.5|1644.5|1660.5|1644.5|1660.3|1644.3|4
1642315430000|2022-01-16 06:43:50|1660.28|1644.28|1659.81|1643.81|1660.28|1644.28|1659.81|1643.81|5
1642315440000|2022-01-16 06:44:00|1659.5|1643.5|1659.36|1643.36|1659.5|1643.5|1659.36|1643.36|2
1642315450000|2022-01-16 06:44:10|1659.18|1643.18|1658.86|1642.86|1659.18|1643.18|1658.86|1642.86|2
1642315460000|2022-01-16 06:44:20|1658.5|1642.5|1657.5|1641.5|1658.5|1642.5|1657.5|1641.5|3
1642315480000|2022-01-16 06:44:40|1657.3|1641.3|1657.3|1641.3|1657.3|1641.3|1657.3|1641.3|1
1642315490000|2022-01-16 06:44:50|1657.2|1641.2|1657.2|1641.2|1657.2|1641.2|1657.2|1641.2|1
1642315520000|2022-01-16 06:45:20|1657.35|1641.35|1657.5|1641.5|1657.5|1641.5|1657.35|1641.35|2
1642315530000|2022-01-16 06:45:30|1657.75|1641.75|1657.96|1641.96|1658.5|1642.5|1657.75|1641.75|4
1642315540000|2022-01-16 06:45:40|1658.5|1642.5|1658.17|1642.17|1658.5|1642.5|1657.96|1641.96|3
1642315550000|2022-01-16 06:45:50|1658.46|1642.46|1658.46|1642.46|1658.46|1642.46|1658.46|1642.46|1
1642315570000|2022-01-16 06:46:10|1658.1|1642.1|1658.1|1642.1|1658.1|1642.1|1658.1|1642.1|1
1642315600000|2022-01-16 06:46:40|1658.46|1642.46|1658.46|1642.46|1658.46|1642.46|1658.46|1642.46|1
1642315620000|2022-01-16 06:47:00|1658.5|1642.5|1658.5|1642.5|1658.5|1642.5|1658.5|1642.5|1
1642315630000|2022-01-16 06:47:10|1658.42|1642.42|1658.5|1642.5|1658.5|1642.5|1658.42|1642.42|2
1642315640000|2022-01-16 06:47:20|1658.29|1642.29|1658.5|1642.5|1658.5|1642.5|1658.29|1642.29|2
1642315660000|2022-01-16 06:47:40|1658.29|1642.29|1658.5|1642.5|1658.5|1642.5|1658.29|1642.29|2
1642315680000|2022-01-16 06:48:00|1658.32|1642.32|1657|1641|1658.5|1642.5|1657|1641|7
1642315690000|2022-01-16 06:48:10|1656.69|1640.69|1656.69|1640.69|1656.69|1640.69|1656.69|1640.69|1
1642315710000|2022-01-16 06:48:30|1657|1641|1657|1641|1657|1641|1657|1641|1
1642315720000|2022-01-16 06:48:40|1656.98|1640.98|1656.45|1640.45|1656.98|1640.98|1656.45|1640.45|3
1642315730000|2022-01-16 06:48:50|1656.95|1640.95|1657|1641|1657|1641|1656.95|1640.95|2
1642315740000|2022-01-16 06:49:00|1657.1|1641.1|1657.1|1641.1|1657.1|1641.1|1657.1|1641.1|1
1642315750000|2022-01-16 06:49:10|1656.84|1640.84|1656.5|1640.5|1656.84|1640.84|1656.5|1640.5|3
1642315760000|2022-01-16 06:49:20|1656.45|1640.45|1657|1641|1657|1641|1656.45|1640.45|11
1642315770000|2022-01-16 06:49:30|1656.95|1640.95|1656.45|1640.45|1656.95|1640.95|1656.45|1640.45|2
1642315780000|2022-01-16 06:49:40|1656.5|1640.5|1657.25|1641.25|1657.25|1641.25|1656.5|1640.5|4
1642315840000|2022-01-16 06:50:40|1657.5|1641.5|1657.69|1641.69|1657.69|1641.69|1657.5|1641.5|2
1642315850000|2022-01-16 06:50:50|1657.8|1641.8|1657.49|1641.49|1657.8|1641.8|1657.49|1641.49|2
1642315860000|2022-01-16 06:51:00|1657.64|1641.64|1657.64|1641.64|1657.64|1641.64|1657.64|1641.64|1
1642315920000|2022-01-16 06:52:00|1657.95|1641.95|1657.64|1641.64|1657.95|1641.95|1657.64|1641.64|2
1642315980000|2022-01-16 06:53:00|1657.72|1641.72|1657.72|1641.72|1657.72|1641.72|1657.72|1641.72|1
1642315990000|2022-01-16 06:53:10|1658|1642|1658.23|1642.23|1658.46|1642.46|1658|1642|7
1642316010000|2022-01-16 06:53:30|1658.4|1642.4|1659.54|1643.54|1659.54|1643.54|1658.4|1642.4|7
1642316020000|2022-01-16 06:53:40|1659.71|1643.71|1661|1645|1661.13|1645.13|1659.71|1643.71|6
1642316040000|2022-01-16 06:54:00|1661.3|1645.3|1661.3|1645.3|1661.3|1645.3|1661.3|1645.3|1
1642316050000|2022-01-16 06:54:10|1661.35|1645.35|1661.27|1645.27|1661.35|1645.35|1661.27|1645.27|2
1642316060000|2022-01-16 06:54:20|1661.23|1645.23|1661.35|1645.35|1661.35|1645.35|1661.23|1645.23|2
1642316070000|2022-01-16 06:54:30|1661.3|1645.3|1661.3|1645.3|1661.3|1645.3|1661.3|1645.3|1
1642316090000|2022-01-16 06:54:50|1661.2|1645.2|1660.8|1644.8|1661.3|1645.3|1660.8|1644.8|3
1642316100000|2022-01-16 06:55:00|1660.49|1644.49|1660.49|1644.49|1660.49|1644.49|1660.49|1644.49|1
1642316110000|2022-01-16 06:55:10|1660.71|1644.71|1661.5|1645.5|1661.5|1645.5|1660.71|1644.71|2
1642316120000|2022-01-16 06:55:20|1661.45|1645.45|1662|1646|1662|1646|1661.45|1645.45|3
1642316130000|2022-01-16 06:55:30|1661.75|1645.75|1661.72|1645.72|1662|1646|1661.72|1645.72|3
1642316140000|2022-01-16 06:55:40|1662|1646|1661.5|1645.5|1662|1646|1661.5|1645.5|3
1642316150000|2022-01-16 06:55:50|1661.75|1645.75|1662.33|1646.33|1662.33|1646.33|1661.5|1645.5|5
1642316160000|2022-01-16 06:56:00|1662.08|1646.08|1662.04|1646.04|1662.33|1646.33|1662.04|1646.04|4
1642316170000|2022-01-16 06:56:10|1661.72|1645.72|1661.72|1645.72|1661.72|1645.72|1661.72|1645.72|1
1642316220000|2022-01-16 06:57:00|1662|1646|1662.1|1646.1|1662.33|1646.33|1662|1646|4
1642316230000|2022-01-16 06:57:10|1662.33|1646.33|1662.33|1646.33|1662.33|1646.33|1662.33|1646.33|1
1642316240000|2022-01-16 06:57:20|1662.5|1646.5|1663.9|1647.9|1663.9|1647.9|1662.5|1646.5|8
1642316250000|2022-01-16 06:57:30|1664.4|1648.4|1665.22|1649.22|1665.5|1649.5|1664.4|1648.4|13
1642316260000|2022-01-16 06:57:40|1665|1649|1664.5|1648.5|1665|1649|1664.5|1648.5|2
1642316280000|2022-01-16 06:58:00|1664.32|1648.32|1664.5|1648.5|1664.5|1648.5|1664|1648|10
1642316290000|2022-01-16 06:58:10|1664.46|1648.46|1665.15|1649.15|1665.19|1649.19|1664.46|1648.46|8
1642316300000|2022-01-16 06:58:20|1664.75|1648.75|1664.89|1648.89|1665.15|1649.15|1664.75|1648.75|3
1642316310000|2022-01-16 06:58:30|1664.6|1648.6|1664.75|1648.75|1664.75|1648.75|1664.5|1648.5|7
1642316320000|2022-01-16 06:58:40|1664.5|1648.5|1664.75|1648.75|1664.75|1648.75|1664.5|1648.5|2
1642316330000|2022-01-16 06:58:50|1665.1|1649.1|1664.79|1648.79|1665.1|1649.1|1664.79|1648.79|3
1642316340000|2022-01-16 06:59:00|1664.72|1648.72|1664.4|1648.4|1664.72|1648.72|1664.4|1648.4|3
1642316350000|2022-01-16 06:59:10|1664.3|1648.3|1664.3|1648.3|1664.3|1648.3|1664.3|1648.3|1
1642316360000|2022-01-16 06:59:20|1664.41|1648.41|1664.41|1648.41|1664.41|1648.41|1664.41|1648.41|1
1642316370000|2022-01-16 06:59:30|1664.35|1648.35|1664.1|1648.1|1664.35|1648.35|1664.1|1648.1|5
1642316380000|2022-01-16 06:59:40|1663.88|1647.88|1663.69|1647.69|1664|1648|1663.69|1647.69|3
1642316390000|2022-01-16 06:59:50|1663.5|1647.5|1663.5|1647.5|1663.5|1647.5|1663.5|1647.5|1
1642316400000|2022-01-16 07:00:00|1663.1|1647.1|1662.78|1646.78|1663.1|1647.1|1662.78|1646.78|4
1642316410000|2022-01-16 07:00:10|1663.03|1647.03|1663.03|1647.03|1663.03|1647.03|1662.53|1646.53|11
1642316420000|2022-01-16 07:00:20|1663.35|1647.35|1663.66|1647.66|1663.66|1647.66|1663.35|1647.35|3
1642316430000|2022-01-16 07:00:30|1663.88|1647.88|1663.88|1647.88|1663.88|1647.88|1663.88|1647.88|1
1642316450000|2022-01-16 07:00:50|1663.76|1647.76|1663.76|1647.76|1663.76|1647.76|1663.76|1647.76|1
1642316460000|2022-01-16 07:01:00|1663.98|1647.98|1664.02|1648.02|1664.02|1648.02|1663.48|1647.48|5
1642316470000|2022-01-16 07:01:10|1664.01|1648.01|1664.5|1648.5|1664.5|1648.5|1664.01|1648.01|4
1642316480000|2022-01-16 07:01:20|1664.36|1648.36|1664.36|1648.36|1664.36|1648.36|1664.36|1648.36|1
1642316490000|2022-01-16 07:01:30|1664.45|1648.45|1664.45|1648.45|1664.45|1648.45|1664.45|1648.45|1
1642316500000|2022-01-16 07:01:40|1664.5|1648.5|1664.5|1648.5|1664.5|1648.5|1664.5|1648.5|1
1642316510000|2022-01-16 07:01:50|1664.65|1648.65|1664.5|1648.5|1664.65|1648.65|1664.5|1648.5|2
1642316520000|2022-01-16 07:02:00|1664.75|1648.75|1664.79|1648.79|1665.2|1649.2|1664.75|1648.75|4
1642316530000|2022-01-16 07:02:10|1664.9|1648.9|1664.9|1648.9|1664.9|1648.9|1664.9|1648.9|1
1642316540000|2022-01-16 07:02:20|1664.79|1648.79|1664.5|1648.5|1664.79|1648.79|1664.5|1648.5|2
1642316550000|2022-01-16 07:02:30|1664.44|1648.44|1664|1648|1664.5|1648.5|1664|1648|4
1642316590000|2022-01-16 07:03:10|1663.5|1647.5|1663.5|1647.5|1663.5|1647.5|1663.5|1647.5|1
1642316630000|2022-01-16 07:03:50|1663|1647|1663|1647|1663|1647|1663|1647|1
1642316640000|2022-01-16 07:04:00|1663.47|1647.47|1663.47|1647.47|1663.47|1647.47|1663.47|1647.47|1
1642316650000|2022-01-16 07:04:10|1663.19|1647.19|1663.47|1647.47|1663.47|1647.47|1663.19|1647.19|2
1642316660000|2022-01-16 07:04:20|1663.19|1647.19|1662.7|1646.7|1663.19|1647.19|1662.7|1646.7|5
1642316670000|2022-01-16 07:04:30|1662.5|1646.5|1662.5|1646.5|1662.5|1646.5|1662.45|1646.45|3
1642316700000|2022-01-16 07:05:00|1662.29|1646.29|1661.5|1645.5|1662.5|1646.5|1661.5|1645.5|7
1642316710000|2022-01-16 07:05:10|1661|1645|1660.72|1644.72|1661|1645|1660.5|1644.5|4
1642316720000|2022-01-16 07:05:20|1660.5|1644.5|1660.75|1644.75|1661|1645|1660.5|1644.5|10
1642316730000|2022-01-16 07:05:30|1660.5|1644.5|1660.75|1644.75|1660.75|1644.75|1660.5|1644.5|2
1642316740000|2022-01-16 07:05:40|1661|1645|1661.45|1645.45|1661.5|1645.5|1660.72|1644.72|6
1642316750000|2022-01-16 07:05:50|1661.41|1645.41|1661.64|1645.64|1661.95|1645.95|1661.41|1645.41|6
1642316760000|2022-01-16 07:06:00|1661.75|1645.75|1661.75|1645.75|1662|1646|1661.75|1645.75|3
1642316770000|2022-01-16 07:06:10|1662|1646|1661.75|1645.75|1662|1646|1661.75|1645.75|2
1642316780000|2022-01-16 07:06:20|1661.35|1645.35|1661|1645|1661.35|1645.35|1661|1645|3
1642316790000|2022-01-16 07:06:30|1660.5|1644.5|1661|1645|1661|1645|1660.5|1644.5|4
1642316800000|2022-01-16 07:06:40|1660.72|1644.72|1660.72|1644.72|1660.72|1644.72|1660.72|1644.72|1
1642316820000|2022-01-16 07:07:00|1661|1645|1661.5|1645.5|1661.5|1645.5|1661|1645|4
1642316830000|2022-01-16 07:07:10|1661.45|1645.45|1661.64|1645.64|1661.95|1645.95|1661.45|1645.45|3
1642316840000|2022-01-16 07:07:20|1661.75|1645.75|1661.75|1645.75|1661.75|1645.75|1661.75|1645.75|1
1642316850000|2022-01-16 07:07:30|1662|1646|1661.75|1645.75|1662|1646|1661.75|1645.75|2
1642316870000|2022-01-16 07:07:50|1662.15|1646.15|1662.15|1646.15|1662.36|1646.36|1662.15|1646.15|4
1642316880000|2022-01-16 07:08:00|1662.23|1646.23|1661.75|1645.75|1662.23|1646.23|1661.5|1645.5|8
1642316890000|2022-01-16 07:08:10|1661.5|1645.5|1662.08|1646.08|1662.08|1646.08|1661.5|1645.5|10
1642316900000|2022-01-16 07:08:20|1662.58|1646.58|1662.58|1646.58|1662.58|1646.58|1662.58|1646.58|1
1642316910000|2022-01-16 07:08:30|1662.45|1646.45|1662.45|1646.45|1662.45|1646.45|1662.45|1646.45|1
1642316920000|2022-01-16 07:08:40|1662.55|1646.55|1662.71|1646.71|1662.71|1646.71|1662.55|1646.55|2
1642316930000|2022-01-16 07:08:50|1662.6|1646.6|1662.6|1646.6|1662.6|1646.6|1662.6|1646.6|1
1642316940000|2022-01-16 07:09:00|1662.5|1646.5|1662|1646|1662.5|1646.5|1662|1646|5
1642316970000|2022-01-16 07:09:30|1661.75|1645.75|1661.5|1645.5|1661.75|1645.75|1661.5|1645.5|2
1642316980000|2022-01-16 07:09:40|1661.2|1645.2|1661|1645|1661.5|1645.5|1661|1645|3
1642316990000|2022-01-16 07:09:50|1660.5|1644.5|1660.5|1644.5|1660.5|1644.5|1660.5|1644.5|1
1642317000000|2022-01-16 07:10:00|1660.45|1644.45|1660.36|1644.36|1660.45|1644.45|1660.36|1644.36|2
1642317010000|2022-01-16 07:10:10|1660.3|1644.3|1660.36|1644.36|1660.36|1644.36|1660.3|1644.3|2
1642317020000|2022-01-16 07:10:20|1660.28|1644.28|1660.09|1644.09|1660.36|1644.36|1659.92|1643.92|6
1642317030000|2022-01-16 07:10:30|1660|1644|1660|1644|1660|1644|1660|1644|1
1642317050000|2022-01-16 07:10:50|1660.5|1644.5|1660.35|1644.35|1660.5|1644.5|1660.35|1644.35|2
1642317090000|2022-01-16 07:11:30|1660.54|1644.54|1660.5|1644.5|1660.54|1644.54|1660.5|1644.5|2
1642317110000|2022-01-16 07:11:50|1660.79|1644.79|1661.37|1645.37|1661.5|1645.5|1660.49|1644.49|5
1642317120000|2022-01-16 07:12:00|1661.21|1645.21|1661.7|1645.7|1661.7|1645.7|1661.21|1645.21|7
1642317130000|2022-01-16 07:12:10|1661.5|1645.5|1661.5|1645.5|1661.5|1645.5|1661.5|1645.5|1
1642317150000|2022-01-16 07:12:30|1661.38|1645.38|1661.5|1645.5|1661.5|1645.5|1661.38|1645.38|2
1642317160000|2022-01-16 07:12:40|1661.85|1645.85|1661.85|1645.85|1661.85|1645.85|1661.85|1645.85|1
1642317170000|2022-01-16 07:12:50|1661.75|1645.75|1661.17|1645.17|1661.75|1645.75|1660.75|1644.75|6
1642317180000|2022-01-16 07:13:00|1660.75|1644.75|1660.75|1644.75|1661.17|1645.17|1660.75|1644.75|9
1642317190000|2022-01-16 07:13:10|1661.17|1645.17|1662.23|1646.23|1662.23|1646.23|1660.69|1644.69|8
1642317210000|2022-01-16 07:13:30|1662.13|1646.13|1661.88|1645.88|1662.13|1646.13|1661.88|1645.88|2
1642317230000|2022-01-16 07:13:50|1661.5|1645.5|1661.5|1645.5|1661.88|1645.88|1661.48|1645.48|6
1642317240000|2022-01-16 07:14:00|1661.85|1645.85|1661.85|1645.85|1661.85|1645.85|1661.85|1645.85|1
1642317250000|2022-01-16 07:14:10|1661.75|1645.75|1661.75|1645.75|1661.75|1645.75|1661.75|1645.75|1
1642317280000|2022-01-16 07:14:40|1662.1|1646.1|1661.25|1645.25|1662.1|1646.1|1661.25|1645.25|4
1642317290000|2022-01-16 07:14:50|1661.19|1645.19|1661.19|1645.19|1661.25|1645.25|1661.19|1645.19|5
1642317300000|2022-01-16 07:15:00|1661.25|1645.25|1660.69|1644.69|1661.25|1645.25|1660.69|1644.69|3
1642317310000|2022-01-16 07:15:10|1660.5|1644.5|1660.5|1644.5|1660.5|1644.5|1660.5|1644.5|1
1642317320000|2022-01-16 07:15:20|1660.44|1644.44|1660.44|1644.44|1660.44|1644.44|1660.44|1644.44|1
1642317330000|2022-01-16 07:15:30|1660.42|1644.42|1660.42|1644.42|1660.42|1644.42|1660.42|1644.42|1
1642317350000|2022-01-16 07:15:50|1660.24|1644.24|1660.21|1644.21|1660.24|1644.24|1660.21|1644.21|2
1642317360000|2022-01-16 07:16:00|1660.42|1644.42|1660.14|1644.14|1660.42|1644.42|1659.82|1643.82|6
1642317370000|2022-01-16 07:16:10|1659.92|1643.92|1659.92|1643.92|1660.14|1644.14|1659.92|1643.92|3
1642317380000|2022-01-16 07:16:20|1659.5|1643.5|1659.88|1643.88|1659.88|1643.88|1659.5|1643.5|2
1642317390000|2022-01-16 07:16:30|1659.5|1643.5|1659|1643|1659.5|1643.5|1659|1643|2
1642317400000|2022-01-16 07:16:40|1658.5|1642.5|1658.5|1642.5|1658.5|1642.5|1658.5|1642.5|1
1642317420000|2022-01-16 07:17:00|1658.4|1642.4|1658.4|1642.4|1658.9|1642.9|1658.4|1642.4|3
1642317460000|2022-01-16 07:17:40|1658.88|1642.88|1658.88|1642.88|1658.88|1642.88|1658.88|1642.88|1
1642317470000|2022-01-16 07:17:50|1658.9|1642.9|1658.9|1642.9|1658.9|1642.9|1658.9|1642.9|1
1642317480000|2022-01-16 07:18:00|1658.75|1642.75|1658.75|1642.75|1658.75|1642.75|1658.75|1642.75|1
1642317490000|2022-01-16 07:18:10|1658.72|1642.72|1658.31|1642.31|1658.72|1642.72|1658.31|1642.31|4
1642317500000|2022-01-16 07:18:20|1658.21|1642.21|1657.81|1641.81|1658.21|1642.21|1657.81|1641.81|2
1642317510000|2022-01-16 07:18:30|1657.5|1641.5|1657.5|1641.5|1657.5|1641.5|1657.1|1641.1|4
1642317520000|2022-01-16 07:18:40|1657.81|1641.81|1657.81|1641.81|1657.81|1641.81|1657.81|1641.81|1
1642317530000|2022-01-16 07:18:50|1657.7|1641.7|1657.7|1641.7|1657.7|1641.7|1657.7|1641.7|1
1642317540000|2022-01-16 07:19:00|1657.6|1641.6|1657.6|1641.6|1657.6|1641.6|1657.6|1641.6|1
1642317560000|2022-01-16 07:19:20|1657.65|1641.65|1657.5|1641.5|1657.65|1641.65|1657.5|1641.5|2
1642317590000|2022-01-16 07:19:50|1658|1642|1657.72|1641.72|1658|1642|1657.72|1641.72|2
1642317600000|2022-01-16 07:20:00|1658.3|1642.3|1658.3|1642.3|1658.3|1642.3|1658.3|1642.3|1
1642317620000|2022-01-16 07:20:20|1657.8|1641.8|1657.6|1641.6|1657.8|1641.8|1657.5|1641.5|3
1642317630000|2022-01-16 07:20:30|1657|1641|1656.72|1640.72|1657.05|1641.05|1656.5|1640.5|7
1642317640000|2022-01-16 07:20:40|1656.5|1640.5|1657|1641|1657|1641|1656.5|1640.5|4
1642317650000|2022-01-16 07:20:50|1656.5|1640.5|1656.22|1640.22|1656.75|1640.75|1656.22|1640.22|7
1642317660000|2022-01-16 07:21:00|1656.2|1640.2|1656.5|1640.5|1656.5|1640.5|1656.2|1640.2|7
1642317670000|2022-01-16 07:21:10|1656.72|1640.72|1657.4|1641.4|1657.4|1641.4|1656.72|1640.72|3
1642317680000|2022-01-16 07:21:20|1657.51|1641.51|1657.5|1641.5|1657.61|1641.61|1657.5|1641.5|3
1642317690000|2022-01-16 07:21:30|1657.2|1641.2|1657.37|1641.37|1657.37|1641.37|1657.2|1641.2|7
1642317700000|2022-01-16 07:21:40|1657.61|1641.61|1657.61|1641.61|1657.61|1641.61|1657.61|1641.61|1
1642317710000|2022-01-16 07:21:50|1657.5|1641.5|1657.61|1641.61|1657.61|1641.61|1657.5|1641.5|6
1642317720000|2022-01-16 07:22:00|1657.75|1641.75|1657.5|1641.5|1657.75|1641.75|1657.5|1641.5|2
1642317730000|2022-01-16 07:22:10|1657.61|1641.61|1657.5|1641.5|1657.75|1641.75|1657.5|1641.5|3
1642317760000|2022-01-16 07:22:40|1657.75|1641.75|1657.61|1641.61|1657.75|1641.75|1657.48|1641.48|3
1642317770000|2022-01-16 07:22:50|1657.5|1641.5|1657.78|1641.78|1657.95|1641.95|1657.5|1641.5|3
1642317780000|2022-01-16 07:23:00|1658.28|1642.28|1658.52|1642.52|1658.59|1642.59|1658.28|1642.28|6
1642317790000|2022-01-16 07:23:10|1658|1642|1658|1642|1658|1642|1658|1642|1
1642317820000|2022-01-16 07:23:40|1657.75|1641.75|1657.75|1641.75|1657.75|1641.75|1657.75|1641.75|1
1642317850000|2022-01-16 07:24:10|1657.5|1641.5|1657.5|1641.5|1657.5|1641.5|1657.5|1641.5|1
1642317860000|2022-01-16 07:24:20|1657.3|1641.3|1657.48|1641.48|1657.5|1641.5|1657.3|1641.3|4
1642317870000|2022-01-16 07:24:30|1657.5|1641.5|1657.44|1641.44|1657.5|1641.5|1657.35|1641.35|3
1642317880000|2022-01-16 07:24:40|1657.35|1641.35|1657.35|1641.35|1657.35|1641.35|1657.35|1641.35|1
1642317890000|2022-01-16 07:24:50|1657.5|1641.5|1657.5|1641.5|1657.5|1641.5|1657.5|1641.5|1
1642317900000|2022-01-16 07:25:00|1657.7|1641.7|1658|1642|1658|1642|1657.7|1641.7|2
1642317940000|2022-01-16 07:25:40|1658.42|1642.42|1658.5|1642.5|1658.5|1642.5|1658.3|1642.3|3
1642317960000|2022-01-16 07:26:00|1658.55|1642.55|1658.84|1642.84|1658.84|1642.84|1658.55|1642.55|4
1642317980000|2022-01-16 07:26:20|1659.05|1643.05|1658.5|1642.5|1659.05|1643.05|1658.5|1642.5|3
1642318000000|2022-01-16 07:26:40|1658.79|1642.79|1659.22|1643.22|1659.29|1643.29|1658.79|1642.79|5
1642318010000|2022-01-16 07:26:50|1659|1643|1659.5|1643.5|1659.5|1643.5|1659|1643|3
1642318020000|2022-01-16 07:27:00|1660.25|1644.25|1659.75|1643.75|1660.25|1644.25|1659.75|1643.75|2
1642318030000|2022-01-16 07:27:10|1660.13|1644.13|1660.13|1644.13|1660.13|1644.13|1659.75|1643.75|3
1642318040000|2022-01-16 07:27:20|1660.15|1644.15|1660.15|1644.15|1660.15|1644.15|1659.75|1643.75|3
1642318050000|2022-01-16 07:27:30|1660.12|1644.12|1659.95|1643.95|1660.12|1644.12|1659.95|1643.95|2
1642318060000|2022-01-16 07:27:40|1659.75|1643.75|1659.75|1643.75|1659.75|1643.75|1659.75|1643.75|1
1642318070000|2022-01-16 07:27:50|1659.5|1643.5|1658.75|1642.75|1659.5|1643.5|1658.75|1642.75|4
1642318080000|2022-01-16 07:28:00|1658.5|1642.5|1659.62|1643.62|1659.97|1643.97|1658.5|1642.5|7
1642318090000|2022-01-16 07:28:10|1659.93|1643.93|1663.49|1647.49|1663.78|1647.78|1659.93|1643.93|15
1642318100000|2022-01-16 07:28:20|1664.26|1648.26|1665.77|1649.77|1666|1650|1664|1648|20
1642318110000|2022-01-16 07:28:30|1665.67|1649.67|1665.6|1649.6|1665.85|1649.85|1665.6|1649.6|3
1642318120000|2022-01-16 07:28:40|1665.54|1649.54|1665.35|1649.35|1665.6|1649.6|1665.35|1649.35|5
1642318130000|2022-01-16 07:28:50|1665.1|1649.1|1665|1649|1665.15|1649.15|1665|1649|3
1642318140000|2022-01-16 07:29:00|1664.5|1648.5|1664.35|1648.35|1664.62|1648.62|1664.35|1648.35|4
1642318150000|2022-01-16 07:29:10|1663.88|1647.88|1663.43|1647.43|1663.88|1647.88|1663.43|1647.43|3
1642318160000|2022-01-16 07:29:20|1663.35|1647.35|1663.41|1647.41|1663.41|1647.41|1663.25|1647.25|4
1642318180000|2022-01-16 07:29:40|1663.12|1647.12|1663.12|1647.12|1663.12|1647.12|1663.12|1647.12|1
1642318190000|2022-01-16 07:29:50|1663.41|1647.41|1663.12|1647.12|1663.41|1647.41|1663.12|1647.12|2
1642318200000|2022-01-16 07:30:00|1662.69|1646.69|1663.41|1647.41|1663.46|1647.46|1662.69|1646.69|6
1642318210000|2022-01-16 07:30:10|1663.46|1647.46|1664.5|1648.5|1664.5|1648.5|1663.46|1647.46|4
1642318220000|2022-01-16 07:30:20|1665|1649|1664.99|1648.99|1665|1649|1664.98|1648.98|3
1642318230000|2022-01-16 07:30:30|1664.98|1648.98|1665.4|1649.4|1665.4|1649.4|1664.98|1648.98|4
1642318240000|2022-01-16 07:30:40|1665.45|1649.45|1665.45|1649.45|1665.45|1649.45|1665.45|1649.45|1
1642318250000|2022-01-16 07:30:50|1665.25|1649.25|1665.25|1649.25|1665.25|1649.25|1665.25|1649.25|1
1642318260000|2022-01-16 07:31:00|1665.5|1649.5|1665.45|1649.45|1665.5|1649.5|1665.45|1649.45|2
1642318270000|2022-01-16 07:31:10|1665.5|1649.5|1667.05|1651.05|1667.05|1651.05|1665.5|1649.5|6
1642318280000|2022-01-16 07:31:20|1667|1651|1667.21|1651.21|1667.25|1651.25|1667|1651|10
1642318290000|2022-01-16 07:31:30|1667.45|1651.45|1667.45|1651.45|1667.45|1651.45|1667.45|1651.45|1
1642318300000|2022-01-16 07:31:40|1667.5|1651.5|1668.32|1652.32|1668.32|1652.32|1667.5|1651.5|3
1642318310000|2022-01-16 07:31:50|1668.42|1652.42|1669.15|1653.15|1669.15|1653.15|1668.42|1652.42|6
1642318320000|2022-01-16 07:32:00|1669.26|1653.26|1669.46|1653.46|1669.5|1653.5|1669.25|1653.25|9
1642318330000|2022-01-16 07:32:10|1669.3|1653.3|1669.3|1653.3|1669.44|1653.44|1669.3|1653.3|3
1642318340000|2022-01-16 07:32:20|1669.52|1653.52|1670.5|1654.5|1670.5|1654.5|1669.52|1653.52|6
1642318350000|2022-01-16 07:32:30|1670.7|1654.7|1670.89|1654.89|1670.89|1654.89|1670.7|1654.7|4
1642318370000|2022-01-16 07:32:50|1671.05|1655.05|1671.05|1655.05|1671.05|1655.05|1671.05|1655.05|1
1642318380000|2022-01-16 07:33:00|1671.55|1655.55|1671.79|1655.79|1671.79|1655.79|1671.55|1655.55|7
1642318390000|2022-01-16 07:33:10|1671.9|1655.9|1672.02|1656.02|1672.02|1656.02|1671.9|1655.9|2
1642318400000|2022-01-16 07:33:20|1672.2|1656.2|1672.2|1656.2|1672.2|1656.2|1672.13|1656.13|3
1642318410000|2022-01-16 07:33:30|1672.19|1656.19|1671.67|1655.67|1672.19|1656.19|1671.67|1655.67|6
1642318420000|2022-01-16 07:33:40|1671.64|1655.64|1671.75|1655.75|1671.81|1655.81|1671.64|1655.64|5
1642318430000|2022-01-16 07:33:50|1671.7|1655.7|1671.5|1655.5|1671.7|1655.7|1671.3|1655.3|6
1642318440000|2022-01-16 07:34:00|1671.48|1655.48|1671.5|1655.5|1671.5|1655.5|1671.48|1655.48|2
1642318450000|2022-01-16 07:34:10|1671.53|1655.53|1671.5|1655.5|1671.55|1655.55|1671.5|1655.5|3
1642318490000|2022-01-16 07:34:50|1671.57|1655.57|1672.07|1656.07|1672.07|1656.07|1671.57|1655.57|2
1642318500000|2022-01-16 07:35:00|1672.04|1656.04|1672.15|1656.15|1672.15|1656.15|1672.04|1656.04|2
1642318510000|2022-01-16 07:35:10|1672.19|1656.19|1672.22|1656.22|1672.22|1656.22|1672.19|1656.19|4
1642318520000|2022-01-16 07:35:20|1672.27|1656.27|1672.27|1656.27|1672.27|1656.27|1672.27|1656.27|1
1642318530000|2022-01-16 07:35:30|1672.42|1656.42|1672.42|1656.42|1672.42|1656.42|1672.42|1656.42|1
1642318540000|2022-01-16 07:35:40|1672.47|1656.47|1672.57|1656.57|1672.7|1656.7|1672.47|1656.47|4
1642318550000|2022-01-16 07:35:50|1672.62|1656.62|1672.59|1656.59|1672.62|1656.62|1672.59|1656.59|2
1642318560000|2022-01-16 07:36:00|1672.62|1656.62|1672.57|1656.57|1672.67|1656.67|1672.57|1656.57|3
1642318570000|2022-01-16 07:36:10|1672.7|1656.7|1672.73|1656.73|1672.73|1656.73|1672.7|1656.7|2
1642318580000|2022-01-16 07:36:20|1672.78|1656.78|1673.5|1657.5|1673.5|1657.5|1672.74|1656.74|3
1642318590000|2022-01-16 07:36:30|1673.86|1657.86|1673.77|1657.77|1673.86|1657.86|1673.77|1657.77|2
1642318600000|2022-01-16 07:36:40|1673.5|1657.5|1673.23|1657.23|1673.77|1657.77|1672.94|1656.94|10
1642318610000|2022-01-16 07:36:50|1673.02|1657.02|1673.02|1657.02|1673.02|1657.02|1673.02|1657.02|1
1642318620000|2022-01-16 07:37:00|1673.23|1657.23|1673.23|1657.23|1673.23|1657.23|1673.23|1657.23|1
1642318640000|2022-01-16 07:37:20|1673.26|1657.26|1673.65|1657.65|1673.65|1657.65|1673.12|1657.12|3
1642318650000|2022-01-16 07:37:30|1673.72|1657.72|1675.12|1659.12|1675.12|1659.12|1673.72|1657.72|4
1642318660000|2022-01-16 07:37:40|1676|1660|1676|1660|1676|1660|1676|1660|1
1642318680000|2022-01-16 07:38:00|1675.7|1659.7|1675.7|1659.7|1675.87|1659.87|1675.7|1659.7|3
1642318690000|2022-01-16 07:38:10|1676|1660|1676|1660|1676|1660|1676|1660|1
1642318720000|2022-01-16 07:38:40|1675.5|1659.5|1675.33|1659.33|1675.5|1659.5|1675|1659|7
1642318730000|2022-01-16 07:38:50|1675.5|1659.5|1675.6|1659.6|1675.6|1659.6|1675.28|1659.28|3
1642318740000|2022-01-16 07:39:00|1675.5|1659.5|1676.4|1660.4|1676.5|1660.5|1675.5|1659.5|3
1642318750000|2022-01-16 07:39:10|1676.45|1660.45|1676.5|1660.5|1676.5|1660.5|1676.4|1660.4|3
1642318760000|2022-01-16 07:39:20|1676.59|1660.59|1676.5|1660.5|1676.59|1660.59|1676.5|1660.5|2
1642318770000|2022-01-16 07:39:30|1676|1660|1675.5|1659.5|1676|1660|1675.5|1659.5|2
1642318780000|2022-01-16 07:39:40|1675.63|1659.63|1675.5|1659.5|1675.63|1659.63|1675.5|1659.5|2
1642318810000|2022-01-16 07:40:10|1675.64|1659.64|1675.5|1659.5|1675.83|1659.83|1675.5|1659.5|3
1642318830000|2022-01-16 07:40:30|1675.62|1659.62|1675.5|1659.5|1675.64|1659.64|1675.5|1659.5|4
1642318840000|2022-01-16 07:40:40|1675.83|1659.83|1675.93|1659.93|1676.14|1660.14|1675.62|1659.62|5
1642318850000|2022-01-16 07:40:50|1675.81|1659.81|1675.65|1659.65|1675.81|1659.81|1675.65|1659.65|2
1642318860000|2022-01-16 07:41:00|1676.14|1660.14|1676.01|1660.01|1676.14|1660.14|1676.01|1660.01|2
1642318870000|2022-01-16 07:41:10|1675.81|1659.81|1675.81|1659.81|1675.81|1659.81|1675.81|1659.81|1
1642318880000|2022-01-16 07:41:20|1675.8|1659.8|1676|1660|1676.01|1660.01|1675.8|1659.8|3
1642318890000|2022-01-16 07:41:30|1676.01|1660.01|1675.91|1659.91|1676.01|1660.01|1675.91|1659.91|2
1642318920000|2022-01-16 07:42:00|1676.31|1660.31|1676.5|1660.5|1676.5|1660.5|1676.31|1660.31|3
1642318930000|2022-01-16 07:42:10|1676.37|1660.37|1676.5|1660.5|1676.5|1660.5|1676.37|1660.37|2
1642318940000|2022-01-16 07:42:20|1676.15|1660.15|1676.5|1660.5|1676.5|1660.5|1676.15|1660.15|2
1642318960000|2022-01-16 07:42:40|1676.44|1660.44|1676.5|1660.5|1676.5|1660.5|1676.35|1660.35|3
1642318980000|2022-01-16 07:43:00|1676.43|1660.43|1676.5|1660.5|1676.5|1660.5|1676.43|1660.43|2
1642318990000|2022-01-16 07:43:10|1676.41|1660.41|1676.44|1660.44|1676.44|1660.44|1676.25|1660.25|4
1642319000000|2022-01-16 07:43:20|1676.5|1660.5|1676.5|1660.5|1676.5|1660.5|1676.46|1660.46|3
1642319010000|2022-01-16 07:43:30|1676.41|1660.41|1676.41|1660.41|1676.41|1660.41|1676.41|1660.41|1
1642319020000|2022-01-16 07:43:40|1676.5|1660.5|1676.46|1660.46|1676.5|1660.5|1676.46|1660.46|2
1642319030000|2022-01-16 07:43:50|1676.5|1660.5|1676.5|1660.5|1676.5|1660.5|1676.45|1660.45|4
1642319040000|2022-01-16 07:44:00|1676.45|1660.45|1676.5|1660.5|1676.5|1660.5|1676.25|1660.25|4
1642319050000|2022-01-16 07:44:10|1676.55|1660.55|1676.59|1660.59|1676.59|1660.59|1676.35|1660.35|4
1642319060000|2022-01-16 07:44:20|1676.76|1660.76|1676.85|1660.85|1676.85|1660.85|1676.76|1660.76|2
1642319080000|2022-01-16 07:44:40|1677.46|1661.46|1677.46|1661.46|1677.5|1661.5|1677.46|1661.46|5
1642319090000|2022-01-16 07:44:50|1677.5|1661.5|1677.5|1661.5|1677.5|1661.5|1677.5|1661.5|1
1642319100000|2022-01-16 07:45:00|1677.46|1661.46|1677.42|1661.42|1677.58|1661.58|1677.42|1661.42|8
1642319110000|2022-01-16 07:45:10|1677.46|1661.46|1677.46|1661.46|1677.49|1661.49|1677.46|1661.46|3
1642319140000|2022-01-16 07:45:40|1677.5|1661.5|1677.5|1661.5|1677.5|1661.5|1677.5|1661.5|1
1642319150000|2022-01-16 07:45:50|1677.64|1661.64|1678.17|1662.17|1678.17|1662.17|1677.64|1661.64|5
1642319160000|2022-01-16 07:46:00|1678.46|1662.46|1679.05|1663.05|1679.05|1663.05|1678.42|1662.42|7
1642319170000|2022-01-16 07:46:10|1678.65|1662.65|1678.54|1662.54|1678.65|1662.65|1678.5|1662.5|8
1642319180000|2022-01-16 07:46:20|1678.64|1662.64|1678.5|1662.5|1678.64|1662.64|1678.5|1662.5|3
1642319190000|2022-01-16 07:46:30|1678.42|1662.42|1678.67|1662.67|1678.67|1662.67|1678.42|1662.42|11
1642319200000|2022-01-16 07:46:40|1678.7|1662.7|1678.5|1662.5|1679.2|1663.2|1678.5|1662.5|7
1642319210000|2022-01-16 07:46:50|1678.85|1662.85|1678.85|1662.85|1678.85|1662.85|1678.85|1662.85|1
1642319220000|2022-01-16 07:47:00|1679.15|1663.15|1679.08|1663.08|1679.17|1663.17|1679.05|1663.05|6
1642319230000|2022-01-16 07:47:10|1679|1663|1682|1666|1682|1666|1679|1663|10
1642319240000|2022-01-16 07:47:20|1680.95|1664.95|1680.5|1664.5|1681.1|1665.1|1680.5|1664.5|5
1642319250000|2022-01-16 07:47:30|1680.7|1664.7|1680.42|1664.42|1680.7|1664.7|1680|1664|8
1642319260000|2022-01-16 07:47:40|1680.44|1664.44|1679.29|1663.29|1680.5|1664.5|1679.29|1663.29|11
1642319270000|2022-01-16 07:47:50|1679|1663|1679|1663|1679|1663|1679|1663|1
1642319280000|2022-01-16 07:48:00|1678.5|1662.5|1679|1663|1679|1663|1678.16|1662.16|8
1642319290000|2022-01-16 07:48:10|1678.88|1662.88|1678.88|1662.88|1679|1663|1678.88|1662.88|3
1642319300000|2022-01-16 07:48:20|1679|1663|1679|1663|1679|1663|1678.88|1662.88|3
1642319310000|2022-01-16 07:48:30|1678.88|1662.88|1678.5|1662.5|1678.88|1662.88|1678.5|1662.5|2
1642319320000|2022-01-16 07:48:40|1678.68|1662.68|1678.5|1662.5|1678.88|1662.88|1678.5|1662.5|3
1642319330000|2022-01-16 07:48:50|1678.88|1662.88|1679|1663|1679|1663|1678.88|1662.88|2
1642319340000|2022-01-16 07:49:00|1679.5|1663.5|1679.5|1663.5|1679.5|1663.5|1679.5|1663.5|1
1642319360000|2022-01-16 07:49:20|1679.33|1663.33|1678.74|1662.74|1679.5|1663.5|1678.5|1662.5|9
1642319380000|2022-01-16 07:49:40|1678.5|1662.5|1678.67|1662.67|1678.79|1662.79|1678.5|1662.5|5
1642319390000|2022-01-16 07:49:50|1678.55|1662.55|1678.79|1662.79|1678.79|1662.79|1678.55|1662.55|3
1642319400000|2022-01-16 07:50:00|1679.09|1663.09|1678.79|1662.79|1679.09|1663.09|1678.79|1662.79|3
1642319410000|2022-01-16 07:50:10|1678.91|1662.91|1678.79|1662.79|1678.94|1662.94|1678.79|1662.79|3
1642319420000|2022-01-16 07:50:20|1678.5|1662.5|1678.5|1662.5|1678.5|1662.5|1678.5|1662.5|1
1642319430000|2022-01-16 07:50:30|1678.55|1662.55|1678.55|1662.55|1678.55|1662.55|1678.55|1662.55|1
1642319440000|2022-01-16 07:50:40|1678.79|1662.79|1679|1663|1679|1663|1678.79|1662.79|2
1642319450000|2022-01-16 07:50:50|1678.89|1662.89|1678.89|1662.89|1678.89|1662.89|1678.89|1662.89|1
1642319460000|2022-01-16 07:51:00|1679.39|1663.39|1679.39|1663.39|1679.39|1663.39|1679.39|1663.39|1
1642319470000|2022-01-16 07:51:10|1679.34|1663.34|1678.89|1662.89|1679.34|1663.34|1678.89|1662.89|3
1642319480000|2022-01-16 07:51:20|1678.5|1662.5|1678.5|1662.5|1678.5|1662.5|1678.5|1662.5|1
1642319520000|2022-01-16 07:52:00|1678.75|1662.75|1678.75|1662.75|1678.75|1662.75|1678.75|1662.75|1
1642319530000|2022-01-16 07:52:10|1678.5|1662.5|1678.47|1662.47|1678.5|1662.5|1678.47|1662.47|2
1642319540000|2022-01-16 07:52:20|1678.58|1662.58|1678.58|1662.58|1678.58|1662.58|1678.58|1662.58|1
1642319560000|2022-01-16 07:52:40|1678.57|1662.57|1678.66|1662.66|1678.66|1662.66|1678.57|1662.57|2
1642319570000|2022-01-16 07:52:50|1678.5|1662.5|1678.5|1662.5|1678.5|1662.5|1678.5|1662.5|1
1642319580000|2022-01-16 07:53:00|1679|1663|1679|1663|1679|1663|1679|1663|1
1642319590000|2022-01-16 07:53:10|1678.55|1662.55|1678.5|1662.5|1678.6|1662.6|1678.5|1662.5|4
1642319600000|2022-01-16 07:53:20|1678.32|1662.32|1678.32|1662.32|1678.32|1662.32|1678.32|1662.32|1
1642319610000|2022-01-16 07:53:30|1677.68|1661.68|1677.82|1661.82|1677.95|1661.95|1677.68|1661.68|3
1642319620000|2022-01-16 07:53:40|1677.5|1661.5|1677.5|1661.5|1677.5|1661.5|1677.5|1661.5|1
1642319650000|2022-01-16 07:54:10|1677.15|1661.15|1676.8|1660.8|1677.15|1661.15|1676.8|1660.8|2
1642319660000|2022-01-16 07:54:20|1677.1|1661.1|1677.1|1661.1|1677.1|1661.1|1677.1|1661.1|1
1642319680000|2022-01-16 07:54:40|1677|1661|1677|1661|1677|1661|1677|1661|1
1642319690000|2022-01-16 07:54:50|1677.29|1661.29|1677.5|1661.5|1677.5|1661.5|1677.29|1661.29|2
1642319700000|2022-01-16 07:55:00|1677.45|1661.45|1677.1|1661.1|1677.45|1661.45|1677.1|1661.1|2
1642319710000|2022-01-16 07:55:10|1677.05|1661.05|1677.05|1661.05|1677.05|1661.05|1677.05|1661.05|1
1642319730000|2022-01-16 07:55:30|1676.65|1660.65|1675.32|1659.32|1676.65|1660.65|1675.32|1659.32|4
1642319740000|2022-01-16 07:55:40|1675.25|1659.25|1674.25|1658.25|1675.25|1659.25|1673.5|1657.5|8
1642319750000|2022-01-16 07:55:50|1674.73|1658.73|1676|1660|1676.3|1660.3|1674.73|1658.73|7
1642319760000|2022-01-16 07:56:00|1675.79|1659.79|1675.79|1659.79|1675.79|1659.79|1675.79|1659.79|1
1642319770000|2022-01-16 07:56:10|1675.5|1659.5|1675.13|1659.13|1675.61|1659.61|1675.13|1659.13|4
1642319780000|2022-01-16 07:56:20|1675.04|1659.04|1675.5|1659.5|1675.5|1659.5|1675.04|1659.04|3
1642319790000|2022-01-16 07:56:30|1675.25|1659.25|1675.25|1659.25|1675.25|1659.25|1675.25|1659.25|1
1642319800000|2022-01-16 07:56:40|1675|1659|1675|1659|1675.25|1659.25|1675|1659|3
1642319810000|2022-01-16 07:56:50|1674.2|1658.2|1673.79|1657.79|1674.2|1658.2|1673.79|1657.79|5
1642319820000|2022-01-16 07:57:00|1673.82|1657.82|1673.82|1657.82|1673.82|1657.82|1673.82|1657.82|1
1642319830000|2022-01-16 07:57:10|1673.79|1657.79|1673.5|1657.5|1673.79|1657.79|1673.5|1657.5|5
1642319840000|2022-01-16 07:57:20|1673.48|1657.48|1673.52|1657.52|1673.52|1657.52|1673.48|1657.48|3
1642319850000|2022-01-16 07:57:30|1673.5|1657.5|1673.52|1657.52|1673.52|1657.52|1673.5|1657.5|2
1642319860000|2022-01-16 07:57:40|1673.59|1657.59|1673.52|1657.52|1673.59|1657.59|1673.5|1657.5|4
1642319870000|2022-01-16 07:57:50|1673.44|1657.44|1673.5|1657.5|1673.55|1657.55|1673.44|1657.44|4
1642319940000|2022-01-16 07:59:00|1673.71|1657.71|1674.5|1658.5|1674.56|1658.56|1673.71|1657.71|7
1642319950000|2022-01-16 07:59:10|1674.86|1658.86|1675.84|1659.84|1675.84|1659.84|1674.82|1658.82|11
1642319960000|2022-01-16 07:59:20|1675.59|1659.59|1675.9|1659.9|1676.3|1660.3|1675.59|1659.59|6
1642319980000|2022-01-16 07:59:40|1675.92|1659.92|1675.5|1659.5|1675.92|1659.92|1675.5|1659.5|2
1642319990000|2022-01-16 07:59:50|1675.41|1659.41|1674|1658|1675.5|1659.5|1674|1658|6
1642320010000|2022-01-16 08:00:10|1673.55|1657.55|1674.66|1658.66|1674.93|1658.93|1673.55|1657.55|8
1642320020000|2022-01-16 08:00:20|1674.65|1658.65|1676.19|1660.19|1676.25|1660.25|1674.4|1658.4|13
1642320030000|2022-01-16 08:00:30|1676.5|1660.5|1676.65|1660.65|1676.75|1660.75|1676.38|1660.38|11
1642320040000|2022-01-16 08:00:40|1677.15|1661.15|1677.46|1661.46|1677.69|1661.69|1677.15|1661.15|14
1642320050000|2022-01-16 08:00:50|1677.65|1661.65|1677.48|1661.48|1677.65|1661.65|1677.46|1661.46|4
1642320060000|2022-01-16 08:01:00|1677.5|1661.5|1676.5|1660.5|1677.5|1661.5|1676.5|1660.5|5
1642320070000|2022-01-16 08:01:10|1676.55|1660.55|1676.5|1660.5|1677.05|1661.05|1676.5|1660.5|3
1642320080000|2022-01-16 08:01:20|1676.44|1660.44|1676.5|1660.5|1676.5|1660.5|1676|1660|4
1642320090000|2022-01-16 08:01:30|1676.78|1660.78|1677.6|1661.6|1677.6|1661.6|1676.78|1660.78|6
1642320100000|2022-01-16 08:01:40|1677.5|1661.5|1677.5|1661.5|1677.69|1661.69|1677.5|1661.5|4
1642320110000|2022-01-16 08:01:50|1677.69|1661.69|1680.57|1664.57|1680.82|1664.82|1677.5|1661.5|12
1642320120000|2022-01-16 08:02:00|1680.58|1664.58|1681.24|1665.24|1681.24|1665.24|1680.25|1664.25|13
1642320130000|2022-01-16 08:02:10|1681.25|1665.25|1682|1666|1683.2|1667.2|1680.86|1664.86|19
1642320140000|2022-01-16 08:02:20|1682.5|1666.5|1683|1667|1683.59|1667.59|1682.5|1666.5|9
1642320150000|2022-01-16 08:02:30|1682.65|1666.65|1682|1666|1683.07|1667.07|1682|1666|8
1642320160000|2022-01-16 08:02:40|1681.93|1665.93|1681.89|1665.89|1682|1666|1681.89|1665.89|3
1642320170000|2022-01-16 08:02:50|1682|1666|1680.93|1664.93|1682|1666|1680.85|1664.85|8
1642320180000|2022-01-16 08:03:00|1680.89|1664.89|1681.5|1665.5|1681.5|1665.5|1680.89|1664.89|5
1642320190000|2022-01-16 08:03:10|1681.29|1665.29|1681.25|1665.25|1681.37|1665.37|1681.15|1665.15|7
1642320200000|2022-01-16 08:03:20|1681.35|1665.35|1681.31|1665.31|1681.35|1665.35|1681|1665|5
1642320210000|2022-01-16 08:03:30|1681|1665|1681.9|1665.9|1681.95|1665.95|1681|1665|8
1642320220000|2022-01-16 08:03:40|1682.4|1666.4|1682.32|1666.32|1682.4|1666.4|1682.32|1666.32|2
1642320230000|2022-01-16 08:03:50|1681.56|1665.56|1681.5|1665.5|1681.56|1665.56|1681.41|1665.41|3
1642320240000|2022-01-16 08:04:00|1681.39|1665.39|1681.4|1665.4|1681.5|1665.5|1681.39|1665.39|4
1642320260000|2022-01-16 08:04:20|1681.25|1665.25|1680.5|1664.5|1681.25|1665.25|1680.5|1664.5|3
1642320270000|2022-01-16 08:04:30|1680.42|1664.42|1679.5|1663.5|1680.5|1664.5|1679.5|1663.5|4
1642320280000|2022-01-16 08:04:40|1679.31|1663.31|1679.5|1663.5|1679.5|1663.5|1679.31|1663.31|2
1642320290000|2022-01-16 08:04:50|1680|1664|1679.31|1663.31|1680|1664|1679.31|1663.31|9
1642320300000|2022-01-16 08:05:00|1679|1663|1678.12|1662.12|1679.22|1663.22|1678|1662|5
1642320310000|2022-01-16 08:05:10|1678|1662|1677.58|1661.58|1678.25|1662.25|1677.5|1661.5|6
1642320320000|2022-01-16 08:05:20|1677.67|1661.67|1677|1661|1677.67|1661.67|1677|1661|3
1642320330000|2022-01-16 08:05:30|1676.5|1660.5|1676.5|1660.5|1676.5|1660.5|1676.5|1660.5|1
1642320340000|2022-01-16 08:05:40|1676.72|1660.72|1676.06|1660.06|1676.72|1660.72|1676.06|1660.06|3
1642320350000|2022-01-16 08:05:50|1676.07|1660.07|1675|1659|1676.25|1660.25|1675|1659|11
1642320360000|2022-01-16 08:06:00|1674.88|1658.88|1675.35|1659.35|1675.35|1659.35|1674.88|1658.88|5
1642320370000|2022-01-16 08:06:10|1675.5|1659.5|1675.5|1659.5|1675.55|1659.55|1675.5|1659.5|3
1642320380000|2022-01-16 08:06:20|1675.58|1659.58|1675.5|1659.5|1675.75|1659.75|1675.5|1659.5|4
1642320390000|2022-01-16 08:06:30|1675.56|1659.56|1675.56|1659.56|1675.56|1659.56|1675.56|1659.56|1
1642320420000|2022-01-16 08:07:00|1675.6|1659.6|1675.6|1659.6|1675.65|1659.65|1675.6|1659.6|3
1642320430000|2022-01-16 08:07:10|1675.65|1659.65|1677.45|1661.45|1677.45|1661.45|1675.56|1659.56|12
1642320440000|2022-01-16 08:07:20|1677.5|1661.5|1677.4|1661.4|1677.5|1661.5|1677.4|1661.4|2
1642320450000|2022-01-16 08:07:30|1677.5|1661.5|1677.45|1661.45|1677.5|1661.5|1677.45|1661.45|2
1642320470000|2022-01-16 08:07:50|1677.5|1661.5|1677.5|1661.5|1677.78|1661.78|1677.5|1661.5|3
1642320490000|2022-01-16 08:08:10|1677.79|1661.79|1678.5|1662.5|1678.5|1662.5|1677.79|1661.79|3
1642320500000|2022-01-16 08:08:20|1678.45|1662.45|1678.67|1662.67|1678.67|1662.67|1678.45|1662.45|2
1642320510000|2022-01-16 08:08:30|1678.45|1662.45|1680.27|1664.27|1680.27|1664.27|1678.45|1662.45|4
1642320520000|2022-01-16 08:08:40|1680.39|1664.39|1680.5|1664.5|1680.82|1664.82|1680.39|1664.39|6
1642320530000|2022-01-16 08:08:50|1680.64|1664.64|1681.5|1665.5|1681.75|1665.75|1680.64|1664.64|17
1642320540000|2022-01-16 08:09:00|1681.3|1665.3|1681.2|1665.2|1681.3|1665.3|1681.2|1665.2|2
1642320550000|2022-01-16 08:09:10|1681.3|1665.3|1682.16|1666.16|1682.21|1666.21|1681.14|1665.14|12
1642320560000|2022-01-16 08:09:20|1682.26|1666.26|1682.57|1666.57|1682.57|1666.57|1682.11|1666.11|7
1642320570000|2022-01-16 08:09:30|1683|1667|1682.72|1666.72|1683|1667|1682.5|1666.5|6
1642320580000|2022-01-16 08:09:40|1682.75|1666.75|1682.75|1666.75|1682.75|1666.75|1682.75|1666.75|1
1642320590000|2022-01-16 08:09:50|1682.5|1666.5|1682.72|1666.72|1682.88|1666.88|1682.5|1666.5|5
1642320600000|2022-01-16 08:10:00|1682.5|1666.5|1682.8|1666.8|1683.3|1667.3|1682.5|1666.5|7
1642320610000|2022-01-16 08:10:10|1682.9|1666.9|1682.73|1666.73|1682.9|1666.9|1682.73|1666.73|3
1642320620000|2022-01-16 08:10:20|1683|1667|1683.72|1667.72|1683.72|1667.72|1682.83|1666.83|4
1642320640000|2022-01-16 08:10:40|1683.5|1667.5|1683.5|1667.5|1683.5|1667.5|1683.5|1667.5|1
1642320650000|2022-01-16 08:10:50|1683.4|1667.4|1683.35|1667.35|1683.4|1667.4|1683.35|1667.35|2
1642320660000|2022-01-16 08:11:00|1683.5|1667.5|1683.3|1667.3|1683.5|1667.5|1683.3|1667.3|2
1642320670000|2022-01-16 08:11:10|1683.5|1667.5|1683.5|1667.5|1683.5|1667.5|1683.39|1667.39|4
1642320690000|2022-01-16 08:11:30|1683.8|1667.8|1684.49|1668.49|1684.49|1668.49|1683.8|1667.8|5
1642320700000|2022-01-16 08:11:40|1684.38|1668.38|1684.49|1668.49|1684.49|1668.49|1684|1668|8
1642320710000|2022-01-16 08:11:50|1684.84|1668.84|1684.8|1668.8|1684.84|1668.84|1684.49|1668.49|4
1642320720000|2022-01-16 08:12:00|1684.79|1668.79|1684.6|1668.6|1684.79|1668.79|1684.59|1668.59|8
1642320730000|2022-01-16 08:12:10|1684.5|1668.5|1684.66|1668.66|1684.66|1668.66|1684.5|1668.5|2
1642320740000|2022-01-16 08:12:20|1684.75|1668.75|1685.54|1669.54|1685.57|1669.57|1684.47|1668.47|6
1642320750000|2022-01-16 08:12:30|1685.78|1669.78|1686.15|1670.15|1686.45|1670.45|1685.78|1669.78|5
1642320760000|2022-01-16 08:12:40|1686.2|1670.2|1685.95|1669.95|1686.2|1670.2|1685.95|1669.95|3
1642320770000|2022-01-16 08:12:50|1685.9|1669.9|1684.5|1668.5|1685.92|1669.92|1684.5|1668.5|6
1642320780000|2022-01-16 08:13:00|1685.05|1669.05|1685.32|1669.32|1685.32|1669.32|1684.6|1668.6|6
1642320790000|2022-01-16 08:13:10|1685.54|1669.54|1685.54|1669.54|1685.54|1669.54|1685.5|1669.5|3
1642320800000|2022-01-16 08:13:20|1686.02|1670.02|1686.02|1670.02|1686.02|1670.02|1686.02|1670.02|1
1642320810000|2022-01-16 08:13:30|1685.57|1669.57|1685.57|1669.57|1685.57|1669.57|1685.4|1669.4|4
1642320820000|2022-01-16 08:13:40|1684.56|1668.56|1683|1667|1684.56|1668.56|1683|1667|10
1642320830000|2022-01-16 08:13:50|1682.67|1666.67|1682.88|1666.88|1683.25|1667.25|1682.67|1666.67|9
1642320840000|2022-01-16 08:14:00|1682.77|1666.77|1682.72|1666.72|1682.77|1666.77|1682.72|1666.72|2
1642320850000|2022-01-16 08:14:10|1682.62|1666.62|1682.5|1666.5|1682.9|1666.9|1681.75|1665.75|6
1642320860000|2022-01-16 08:14:20|1681.5|1665.5|1682.5|1666.5|1682.5|1666.5|1681.5|1665.5|5
1642320870000|2022-01-16 08:14:30|1682.44|1666.44|1682.5|1666.5|1682.53|1666.53|1682.44|1666.44|3
1642320900000|2022-01-16 08:15:00|1682.7|1666.7|1683.46|1667.46|1683.46|1667.46|1682.5|1666.5|9
1642320910000|2022-01-16 08:15:10|1683.26|1667.26|1682.5|1666.5|1683.26|1667.26|1682.5|1666.5|5
1642320920000|2022-01-16 08:15:20|1682.15|1666.15|1681.5|1665.5|1682.15|1666.15|1681.5|1665.5|5
1642320930000|2022-01-16 08:15:30|1681.79|1665.79|1681.79|1665.79|1681.79|1665.79|1681.79|1665.79|1
1642320940000|2022-01-16 08:15:40|1681.75|1665.75|1681.92|1665.92|1682.1|1666.1|1681.75|1665.75|7
1642320950000|2022-01-16 08:15:50|1681.9|1665.9|1682.41|1666.41|1682.5|1666.5|1681.9|1665.9|7
1642320960000|2022-01-16 08:16:00|1682.25|1666.25|1682.5|1666.5|1682.63|1666.63|1682.25|1666.25|6
1642320970000|2022-01-16 08:16:10|1682.58|1666.58|1682.61|1666.61|1682.78|1666.78|1682.58|1666.58|3
1642320980000|2022-01-16 08:16:20|1682.67|1666.67|1682.61|1666.61|1682.93|1666.93|1682.61|1666.61|3
1642320990000|2022-01-16 08:16:30|1682.5|1666.5|1682.5|1666.5|1682.63|1666.63|1682.5|1666.5|4
1642321000000|2022-01-16 08:16:40|1682.57|1666.57|1682.96|1666.96|1682.98|1666.98|1682.57|1666.57|9
1642321010000|2022-01-16 08:16:50|1682.85|1666.85|1682.73|1666.73|1682.88|1666.88|1682.73|1666.73|4
1642321020000|2022-01-16 08:17:00|1682.65|1666.65|1682.63|1666.63|1682.65|1666.65|1682.6|1666.6|3
1642321030000|2022-01-16 08:17:10|1682.65|1666.65|1682.63|1666.63|1682.65|1666.65|1682.63|1666.63|2
1642321040000|2022-01-16 08:17:20|1682.64|1666.64|1683.25|1667.25|1683.25|1667.25|1682.63|1666.63|6
1642321050000|2022-01-16 08:17:30|1683.5|1667.5|1683.5|1667.5|1683.72|1667.72|1683.5|1667.5|3
1642321060000|2022-01-16 08:17:40|1683.64|1667.64|1683.64|1667.64|1683.64|1667.64|1683.64|1667.64|1
1642321080000|2022-01-16 08:18:00|1683.5|1667.5|1683.66|1667.66|1683.66|1667.66|1683.5|1667.5|2
1642321090000|2022-01-16 08:18:10|1683.5|1667.5|1683.5|1667.5|1683.5|1667.5|1683.5|1667.5|1
1642321100000|2022-01-16 08:18:20|1683.77|1667.77|1683.6|1667.6|1683.82|1667.82|1683.53|1667.53|5
1642321110000|2022-01-16 08:18:30|1683.5|1667.5|1683.35|1667.35|1683.62|1667.62|1683.35|1667.35|9
1642321120000|2022-01-16 08:18:40|1683.25|1667.25|1683.25|1667.25|1683.6|1667.6|1683.25|1667.25|4
1642321140000|2022-01-16 08:19:00|1683.01|1667.01|1682.68|1666.68|1683.01|1667.01|1682.68|1666.68|2
1642321160000|2022-01-16 08:19:20|1683.01|1667.01|1683.31|1667.31|1683.41|1667.41|1682.4|1666.4|10
1642321170000|2022-01-16 08:19:30|1683.38|1667.38|1683.41|1667.41|1683.48|1667.48|1683.33|1667.33|4
1642321180000|2022-01-16 08:19:40|1683.5|1667.5|1684.23|1668.23|1684.58|1668.58|1683.48|1667.48|6
1642321190000|2022-01-16 08:19:50|1684.35|1668.35|1684.35|1668.35|1684.35|1668.35|1684.35|1668.35|1
1642321200000|2022-01-16 08:20:00|1684.09|1668.09|1684.4|1668.4|1684.4|1668.4|1684.09|1668.09|2
1642321210000|2022-01-16 08:20:10|1684.35|1668.35|1684.09|1668.09|1684.35|1668.35|1684.09|1668.09|2
1642321220000|2022-01-16 08:20:20|1684.45|1668.45|1684.5|1668.5|1684.5|1668.5|1684.45|1668.45|2
1642321230000|2022-01-16 08:20:30|1684.63|1668.63|1685|1669|1685.5|1669.5|1684.5|1668.5|8
1642321240000|2022-01-16 08:20:40|1685.14|1669.14|1685.16|1669.16|1685.2|1669.2|1685|1669|4
1642321250000|2022-01-16 08:20:50|1685|1669|1684.8|1668.8|1685.3|1669.3|1684.8|1668.8|3
1642321270000|2022-01-16 08:21:10|1685.22|1669.22|1684.96|1668.96|1685.22|1669.22|1684.6|1668.6|7
1642321280000|2022-01-16 08:21:20|1685.35|1669.35|1685.35|1669.35|1685.35|1669.35|1685.09|1669.09|4
1642321300000|2022-01-16 08:21:40|1685.45|1669.45|1685.45|1669.45|1685.45|1669.45|1685.45|1669.45|1
1642321310000|2022-01-16 08:21:50|1685.41|1669.41|1685.41|1669.41|1685.41|1669.41|1685.41|1669.41|1
1642321320000|2022-01-16 08:22:00|1685.45|1669.45|1685.41|1669.41|1685.45|1669.45|1685.41|1669.41|2
1642321330000|2022-01-16 08:22:10|1685.3|1669.3|1684.67|1668.67|1685.4|1669.4|1684.54|1668.54|6
1642321340000|2022-01-16 08:22:20|1684.52|1668.52|1684.5|1668.5|1684.52|1668.52|1684.5|1668.5|2
1642321350000|2022-01-16 08:22:30|1684.45|1668.45|1684.45|1668.45|1684.45|1668.45|1684.45|1668.45|1
1642321360000|2022-01-16 08:22:40|1684.47|1668.47|1684.4|1668.4|1684.47|1668.47|1684.4|1668.4|2
1642321370000|2022-01-16 08:22:50|1684.45|1668.45|1684.45|1668.45|1684.45|1668.45|1684.45|1668.45|1
1642321380000|2022-01-16 08:23:00|1684.5|1668.5|1684.44|1668.44|1684.5|1668.5|1684.44|1668.44|4
1642321400000|2022-01-16 08:23:20|1684.45|1668.45|1684.5|1668.5|1684.5|1668.5|1684.45|1668.45|2
1642321410000|2022-01-16 08:23:30|1684.47|1668.47|1684.47|1668.47|1684.47|1668.47|1684.47|1668.47|1
1642321420000|2022-01-16 08:23:40|1684.63|1668.63|1684.5|1668.5|1684.7|1668.7|1684.5|1668.5|3
1642321440000|2022-01-16 08:24:00|1684.56|1668.56|1684.5|1668.5|1684.56|1668.56|1684.5|1668.5|2
1642321450000|2022-01-16 08:24:10|1684.52|1668.52|1684.3|1668.3|1684.52|1668.52|1684.3|1668.3|2
1642321460000|2022-01-16 08:24:20|1684.5|1668.5|1684.5|1668.5|1684.5|1668.5|1684.5|1668.5|1
1642321470000|2022-01-16 08:24:30|1683.55|1667.55|1683.55|1667.55|1683.55|1667.55|1683.55|1667.55|1
1642321480000|2022-01-16 08:24:40|1683.5|1667.5|1683.5|1667.5|1683.5|1667.5|1683.5|1667.5|1
1642321490000|2022-01-16 08:24:50|1683.6|1667.6|1684.24|1668.24|1684.24|1668.24|1683.44|1667.44|6
1642321500000|2022-01-16 08:25:00|1683.88|1667.88|1683.5|1667.5|1683.95|1667.95|1683.5|1667.5|3
1642321510000|2022-01-16 08:25:10|1683.43|1667.43|1683.5|1667.5|1683.5|1667.5|1683.05|1667.05|3
1642321540000|2022-01-16 08:25:40|1683.45|1667.45|1683.5|1667.5|1683.5|1667.5|1683.45|1667.45|4
1642321550000|2022-01-16 08:25:50|1683.43|1667.43|1683.45|1667.45|1683.5|1667.5|1683.25|1667.25|7
1642321560000|2022-01-16 08:26:00|1683.44|1667.44|1684.5|1668.5|1684.5|1668.5|1683.44|1667.44|5
1642321570000|2022-01-16 08:26:10|1684.55|1668.55|1684.5|1668.5|1684.64|1668.64|1684.5|1668.5|7
1642321580000|2022-01-16 08:26:20|1684.15|1668.15|1683.5|1667.5|1684.15|1668.15|1683.5|1667.5|2
1642321620000|2022-01-16 08:27:00|1683.55|1667.55|1683.5|1667.5|1683.55|1667.55|1683.5|1667.5|2
1642321640000|2022-01-16 08:27:20|1683.15|1667.15|1683.05|1667.05|1683.15|1667.15|1683.05|1667.05|2
1642321650000|2022-01-16 08:27:30|1683.5|1667.5|1683.5|1667.5|1683.5|1667.5|1683.5|1667.5|1
1642321660000|2022-01-16 08:27:40|1683.15|1667.15|1683.3|1667.3|1683.5|1667.5|1683.15|1667.15|3
1642321670000|2022-01-16 08:27:50|1683.5|1667.5|1683.5|1667.5|1683.5|1667.5|1683.5|1667.5|1
1642321680000|2022-01-16 08:28:00|1683.72|1667.72|1683.4|1667.4|1683.72|1667.72|1683.4|1667.4|4
1642321700000|2022-01-16 08:28:20|1683.5|1667.5|1683.5|1667.5|1683.5|1667.5|1683.5|1667.5|1
1642321710000|2022-01-16 08:28:30|1683.45|1667.45|1683.45|1667.45|1683.45|1667.45|1683.45|1667.45|1
1642321720000|2022-01-16 08:28:40|1683.5|1667.5|1683.5|1667.5|1683.5|1667.5|1683.42|1667.42|3
1642321730000|2022-01-16 08:28:50|1683.46|1667.46|1683.46|1667.46|1683.46|1667.46|1683.46|1667.46|1
1642321740000|2022-01-16 08:29:00|1683.52|1667.52|1683.5|1667.5|1683.52|1667.52|1683.5|1667.5|2
1642321750000|2022-01-16 08:29:10|1683.55|1667.55|1683.7|1667.7|1683.7|1667.7|1683.45|1667.45|3
1642321760000|2022-01-16 08:29:20|1683.84|1667.84|1683.8|1667.8|1683.99|1667.99|1683.7|1667.7|5
1642321770000|2022-01-16 08:29:30|1683.7|1667.7|1683.7|1667.7|1683.7|1667.7|1683.7|1667.7|1
1642321800000|2022-01-16 08:30:00|1683.8|1667.8|1684.23|1668.23|1684.23|1668.23|1683.8|1667.8|7
1642321810000|2022-01-16 08:30:10|1684.35|1668.35|1684.35|1668.35|1684.35|1668.35|1684.03|1668.03|5
1642321830000|2022-01-16 08:30:30|1684.4|1668.4|1684.4|1668.4|1684.4|1668.4|1684.4|1668.4|1
1642321850000|2022-01-16 08:30:50|1684.22|1668.22|1684.22|1668.22|1684.22|1668.22|1684.22|1668.22|1
1642321870000|2022-01-16 08:31:10|1684.2|1668.2|1683.37|1667.37|1684.2|1668.2|1683.36|1667.36|7
1642321880000|2022-01-16 08:31:20|1683.36|1667.36|1683.36|1667.36|1683.36|1667.36|1683.36|1667.36|1
1642321890000|2022-01-16 08:31:30|1683.37|1667.37|1683.37|1667.37|1683.37|1667.37|1683.37|1667.37|1
1642321900000|2022-01-16 08:31:40|1683.25|1667.25|1682.23|1666.23|1683.25|1667.25|1682.23|1666.23|5
1642321910000|2022-01-16 08:31:50|1682.13|1666.13|1682|1666|1682.13|1666.13|1682|1666|4
1642321920000|2022-01-16 08:32:00|1681.5|1665.5|1682.49|1666.49|1682.58|1666.58|1681.5|1665.5|4
1642321930000|2022-01-16 08:32:10|1682.56|1666.56|1682.56|1666.56|1682.56|1666.56|1682.56|1666.56|1
1642321950000|2022-01-16 08:32:30|1682.53|1666.53|1682.6|1666.6|1682.6|1666.6|1682.53|1666.53|2
1642321960000|2022-01-16 08:32:40|1682.5|1666.5|1682.58|1666.58|1682.58|1666.58|1682.5|1666.5|4
1642321980000|2022-01-16 08:33:00|1682.5|1666.5|1682.5|1666.5|1682.5|1666.5|1682.5|1666.5|1
1642321990000|2022-01-16 08:33:10|1682.58|1666.58|1682.58|1666.58|1682.58|1666.58|1682.58|1666.58|1
1642322000000|2022-01-16 08:33:20|1682.65|1666.65|1682.65|1666.65|1682.65|1666.65|1682.65|1666.65|1
1642322020000|2022-01-16 08:33:40|1682.48|1666.48|1682.58|1666.58|1682.58|1666.58|1682.48|1666.48|2
1642322040000|2022-01-16 08:34:00|1682.73|1666.73|1682.83|1666.83|1682.83|1666.83|1682.73|1666.73|2
1642322050000|2022-01-16 08:34:10|1682.6|1666.6|1683.38|1667.38|1683.38|1667.38|1682.48|1666.48|8
1642322060000|2022-01-16 08:34:20|1683.56|1667.56|1683.5|1667.5|1683.56|1667.56|1683.5|1667.5|2
1642322070000|2022-01-16 08:34:30|1683.59|1667.59|1683.79|1667.79|1683.79|1667.79|1683.5|1667.5|3
1642322080000|2022-01-16 08:34:40|1683.5|1667.5|1683.5|1667.5|1683.5|1667.5|1683.5|1667.5|1
1642322090000|2022-01-16 08:34:50|1683.88|1667.88|1683.88|1667.88|1683.88|1667.88|1683.72|1667.72|3
1642322100000|2022-01-16 08:35:00|1683.72|1667.72|1683.86|1667.86|1683.88|1667.88|1683.72|1667.72|4
1642322110000|2022-01-16 08:35:10|1683.75|1667.75|1683.75|1667.75|1683.84|1667.84|1683.5|1667.5|4
1642322130000|2022-01-16 08:35:30|1683.88|1667.88|1683.81|1667.81|1683.88|1667.88|1683.75|1667.75|5
1642322140000|2022-01-16 08:35:40|1683.75|1667.75|1683.75|1667.75|1683.75|1667.75|1683.75|1667.75|1
1642322150000|2022-01-16 08:35:50|1684.05|1668.05|1683.9|1667.9|1684.3|1668.3|1683.9|1667.9|4
1642322160000|2022-01-16 08:36:00|1684.15|1668.15|1683.9|1667.9|1684.15|1668.15|1683.9|1667.9|2
1642322170000|2022-01-16 08:36:10|1684.06|1668.06|1684.44|1668.44|1684.6|1668.6|1684.06|1668.06|13
1642322180000|2022-01-16 08:36:20|1684.35|1668.35|1684|1668|1684.45|1668.45|1684|1668|3
1642322190000|2022-01-16 08:36:30|1684.3|1668.3|1683.88|1667.88|1684.3|1668.3|1683.5|1667.5|5
1642322200000|2022-01-16 08:36:40|1683.7|1667.7|1683.7|1667.7|1683.7|1667.7|1683.7|1667.7|1
1642322220000|2022-01-16 08:37:00|1683.74|1667.74|1683.74|1667.74|1683.74|1667.74|1683.74|1667.74|1
1642322230000|2022-01-16 08:37:10|1683.72|1667.72|1683.72|1667.72|1683.72|1667.72|1683.72|1667.72|1
1642322250000|2022-01-16 08:37:30|1683.5|1667.5|1683.56|1667.56|1683.97|1667.97|1683.5|1667.5|3
1642322260000|2022-01-16 08:37:40|1683.5|1667.5|1683.66|1667.66|1683.66|1667.66|1683.5|1667.5|2
1642322270000|2022-01-16 08:37:50|1683.56|1667.56|1683.56|1667.56|1683.56|1667.56|1683.56|1667.56|1
1642322290000|2022-01-16 08:38:10|1683.55|1667.55|1683.5|1667.5|1683.55|1667.55|1683.5|1667.5|2
1642322300000|2022-01-16 08:38:20|1683.55|1667.55|1683.5|1667.5|1683.55|1667.55|1683.5|1667.5|2
1642322310000|2022-01-16 08:38:30|1683.55|1667.55|1683.55|1667.55|1683.55|1667.55|1683.55|1667.55|1
1642322320000|2022-01-16 08:38:40|1683.4|1667.4|1683.4|1667.4|1683.4|1667.4|1683.4|1667.4|1
1642322330000|2022-01-16 08:38:50|1683.25|1667.25|1683.3|1667.3|1683.3|1667.3|1683.25|1667.25|2
1642322340000|2022-01-16 08:39:00|1683.35|1667.35|1683.4|1667.4|1683.45|1667.45|1683.35|1667.35|3
1642322350000|2022-01-16 08:39:10|1683.1|1667.1|1683.45|1667.45|1683.5|1667.5|1683.1|1667.1|9
1642322360000|2022-01-16 08:39:20|1683.48|1667.48|1683.5|1667.5|1683.5|1667.5|1683.45|1667.45|3
1642322370000|2022-01-16 08:39:30|1683.05|1667.05|1683.39|1667.39|1683.39|1667.39|1683.05|1667.05|2
1642322380000|2022-01-16 08:39:40|1683.05|1667.05|1683.05|1667.05|1683.39|1667.39|1683.05|1667.05|3
1642322390000|2022-01-16 08:39:50|1683.39|1667.39|1683.44|1667.44|1683.5|1667.5|1683.39|1667.39|4
1642322400000|2022-01-16 08:40:00|1683.5|1667.5|1683.44|1667.44|1683.6|1667.6|1683.44|1667.44|3
1642322410000|2022-01-16 08:40:10|1683.48|1667.48|1683.85|1667.85|1683.85|1667.85|1683.48|1667.48|3
1642322420000|2022-01-16 08:40:20|1684.35|1668.35|1684.37|1668.37|1684.5|1668.5|1683.95|1667.95|5
1642322430000|2022-01-16 08:40:30|1684.39|1668.39|1684.09|1668.09|1684.45|1668.45|1683.48|1667.48|7
1642322440000|2022-01-16 08:40:40|1684.39|1668.39|1683.83|1667.83|1684.39|1668.39|1683.83|1667.83|4
1642322450000|2022-01-16 08:40:50|1683.33|1667.33|1683.43|1667.43|1683.5|1667.5|1683.33|1667.33|5
1642322460000|2022-01-16 08:41:00|1683.5|1667.5|1683.43|1667.43|1683.5|1667.5|1683.33|1667.33|4
1642322470000|2022-01-16 08:41:10|1683.33|1667.33|1683.56|1667.56|1683.56|1667.56|1683.33|1667.33|3
1642322480000|2022-01-16 08:41:20|1683.47|1667.47|1683.5|1667.5|1683.5|1667.5|1683.47|1667.47|2
1642322490000|2022-01-16 08:41:30|1683.07|1667.07|1683.07|1667.07|1683.07|1667.07|1683.07|1667.07|1
1642322500000|2022-01-16 08:41:40|1682.65|1666.65|1681.55|1665.55|1682.65|1666.65|1681.55|1665.55|5
1642322510000|2022-01-16 08:41:50|1682.07|1666.07|1681.5|1665.5|1682.27|1666.27|1681.5|1665.5|7
1642322520000|2022-01-16 08:42:00|1681.83|1665.83|1682.43|1666.43|1682.53|1666.53|1681.5|1665.5|8
1642322530000|2022-01-16 08:42:10|1682.44|1666.44|1682.44|1666.44|1682.5|1666.5|1682.44|1666.44|3
1642322540000|2022-01-16 08:42:20|1682.6|1666.6|1682.6|1666.6|1682.6|1666.6|1682.6|1666.6|1
1642322560000|2022-01-16 08:42:40|1682.47|1666.47|1682.5|1666.5|1682.5|1666.5|1682.47|1666.47|4
1642322570000|2022-01-16 08:42:50|1682.75|1666.75|1683.59|1667.59|1683.59|1667.59|1682.75|1666.75|3
1642322580000|2022-01-16 08:43:00|1683.55|1667.55|1684.39|1668.39|1684.39|1668.39|1683.55|1667.55|4
1642322600000|2022-01-16 08:43:20|1684.19|1668.19|1684.4|1668.4|1684.5|1668.5|1684.19|1668.19|4
1642322650000|2022-01-16 08:44:10|1684.44|1668.44|1684.44|1668.44|1684.44|1668.44|1684.44|1668.44|1
1642322670000|2022-01-16 08:44:30|1684.1|1668.1|1683.56|1667.56|1684.1|1668.1|1683.56|1667.56|3
1642322680000|2022-01-16 08:44:40|1683.55|1667.55|1683.5|1667.5|1684|1668|1683.5|1667.5|6
1642322700000|2022-01-16 08:45:00|1683.55|1667.55|1684.1|1668.1|1684.25|1668.25|1683.55|1667.55|4
1642322710000|2022-01-16 08:45:10|1684.35|1668.35|1684.44|1668.44|1684.48|1668.48|1684.05|1668.05|6
1642322720000|2022-01-16 08:45:20|1684.42|1668.42|1684.79|1668.79|1684.79|1668.79|1684.42|1668.42|4
1642322730000|2022-01-16 08:45:30|1684.66|1668.66|1684.66|1668.66|1684.66|1668.66|1684.66|1668.66|1
1642322740000|2022-01-16 08:45:40|1684.95|1668.95|1684.83|1668.83|1685.12|1669.12|1684.5|1668.5|9
1642322750000|2022-01-16 08:45:50|1684.5|1668.5|1684.83|1668.83|1684.83|1668.83|1684.5|1668.5|4
1642322760000|2022-01-16 08:46:00|1684.6|1668.6|1684.83|1668.83|1684.83|1668.83|1684.5|1668.5|5
1642322770000|2022-01-16 08:46:10|1684.5|1668.5|1684.5|1668.5|1684.83|1668.83|1684.5|1668.5|7
1642322780000|2022-01-16 08:46:20|1684.79|1668.79|1684.79|1668.79|1684.79|1668.79|1684.5|1668.5|3
1642322790000|2022-01-16 08:46:30|1684.5|1668.5|1684.5|1668.5|1684.97|1668.97|1684.5|1668.5|5
1642322800000|2022-01-16 08:46:40|1684.27|1668.27|1684.28|1668.28|1684.28|1668.28|1684.27|1668.27|2
1642322810000|2022-01-16 08:46:50|1684.27|1668.27|1685.53|1669.53|1685.53|1669.53|1684.27|1668.27|10
1642322820000|2022-01-16 08:47:00|1685.33|1669.33|1685.5|1669.5|1685.53|1669.53|1685.33|1669.33|3
1642322830000|2022-01-16 08:47:10|1685.35|1669.35|1685.57|1669.57|1685.82|1669.82|1685.35|1669.35|10
1642322840000|2022-01-16 08:47:20|1686.15|1670.15|1686.75|1670.75|1686.75|1670.75|1685.92|1669.92|11
1642322850000|2022-01-16 08:47:30|1686.5|1670.5|1687.47|1671.47|1687.62|1671.62|1686.5|1670.5|11
1642322860000|2022-01-16 08:47:40|1687.37|1671.37|1687.06|1671.06|1687.4|1671.4|1686.5|1670.5|13
1642322870000|2022-01-16 08:47:50|1687.35|1671.35|1687.35|1671.35|1687.35|1671.35|1687.35|1671.35|1
1642322880000|2022-01-16 08:48:00|1687.45|1671.45|1687.46|1671.46|1687.55|1671.55|1687.2|1671.2|8
1642322890000|2022-01-16 08:48:10|1687.5|1671.5|1686.8|1670.8|1687.5|1671.5|1686.8|1670.8|4
1642322900000|2022-01-16 08:48:20|1687.15|1671.15|1687.15|1671.15|1687.15|1671.15|1687.15|1671.15|1
1642322910000|2022-01-16 08:48:30|1687.26|1671.26|1686.76|1670.76|1687.26|1671.26|1686.76|1670.76|6
1642322920000|2022-01-16 08:48:40|1686.5|1670.5|1687.46|1671.46|1687.46|1671.46|1686.5|1670.5|4
1642322930000|2022-01-16 08:48:50|1687.48|1671.48|1687.46|1671.46|1687.48|1671.48|1687.46|1671.46|2
1642322950000|2022-01-16 08:49:10|1687.32|1671.32|1687.43|1671.43|1687.46|1671.46|1687.26|1671.26|4
1642322960000|2022-01-16 08:49:20|1687.46|1671.46|1687.5|1671.5|1687.5|1671.5|1687.44|1671.44|5
1642322970000|2022-01-16 08:49:30|1687.48|1671.48|1687.46|1671.46|1687.48|1671.48|1687.42|1671.42|4
1642322990000|2022-01-16 08:49:50|1687.27|1671.27|1687.46|1671.46|1687.46|1671.46|1687.27|1671.27|3
1642323000000|2022-01-16 08:50:00|1687.42|1671.42|1687.46|1671.46|1687.46|1671.46|1687.32|1671.32|3
1642323010000|2022-01-16 08:50:10|1687.39|1671.39|1687.39|1671.39|1687.39|1671.39|1687.06|1671.06|6
1642323040000|2022-01-16 08:50:40|1687.44|1671.44|1687.45|1671.45|1687.5|1671.5|1687.21|1671.21|4
1642323050000|2022-01-16 08:50:50|1687.53|1671.53|1687.5|1671.5|1687.53|1671.53|1687.4|1671.4|4
1642323060000|2022-01-16 08:51:00|1687.59|1671.59|1687.5|1671.5|1687.59|1671.59|1687.5|1671.5|2
1642323070000|2022-01-16 08:51:10|1687.45|1671.45|1687.45|1671.45|1687.45|1671.45|1687.45|1671.45|1
1642323080000|2022-01-16 08:51:20|1687.26|1671.26|1687.5|1671.5|1687.53|1671.53|1687.26|1671.26|8
1642323090000|2022-01-16 08:51:30|1687.01|1671.01|1685.88|1669.88|1687.01|1671.01|1685.86|1669.86|8
1642323100000|2022-01-16 08:51:40|1685.86|1669.86|1685.5|1669.5|1685.86|1669.86|1685.5|1669.5|3
1642323110000|2022-01-16 08:51:50|1685.59|1669.59|1684.88|1668.88|1685.7|1669.7|1684.88|1668.88|10
1642323120000|2022-01-16 08:52:00|1684.84|1668.84|1684.5|1668.5|1685.15|1669.15|1684.5|1668.5|6
1642323130000|2022-01-16 08:52:10|1684.46|1668.46|1684.5|1668.5|1684.5|1668.5|1684.46|1668.46|2
1642323140000|2022-01-16 08:52:20|1684.58|1668.58|1684.48|1668.48|1684.58|1668.58|1684.48|1668.48|2
1642323150000|2022-01-16 08:52:30|1683.98|1667.98|1683.69|1667.69|1684.28|1668.28|1683.69|1667.69|4
1642323160000|2022-01-16 08:52:40|1683.5|1667.5|1683.5|1667.5|1683.58|1667.58|1683.5|1667.5|5
1642323170000|2022-01-16 08:52:50|1683.35|1667.35|1683.15|1667.15|1683.35|1667.35|1682.75|1666.75|6
1642323180000|2022-01-16 08:53:00|1682.65|1666.65|1681.97|1665.97|1683.5|1667.5|1681.65|1665.65|10
1642323190000|2022-01-16 08:53:10|1680.89|1664.89|1680.25|1664.25|1681.13|1665.13|1680.25|1664.25|8
1642323200000|2022-01-16 08:53:20|1680.5|1664.5|1680.25|1664.25|1680.5|1664.5|1680|1664|7
1642323210000|2022-01-16 08:53:30|1680.5|1664.5|1678.5|1662.5|1680.5|1664.5|1678.5|1662.5|9
1642323220000|2022-01-16 08:53:40|1678.29|1662.29|1678.5|1662.5|1678.88|1662.88|1678.29|1662.29|7
1642323230000|2022-01-16 08:53:50|1678.47|1662.47|1678.34|1662.34|1678.5|1662.5|1678.2|1662.2|9
1642323240000|2022-01-16 08:54:00|1678.5|1662.5|1679.5|1663.5|1679.5|1663.5|1678.15|1662.15|4
1642323250000|2022-01-16 08:54:10|1679.1|1663.1|1678.5|1662.5|1679.1|1663.1|1678.5|1662.5|3
1642323260000|2022-01-16 08:54:20|1678.56|1662.56|1678.3|1662.3|1678.56|1662.56|1678.3|1662.3|2
1642323270000|2022-01-16 08:54:30|1678.51|1662.51|1679|1663|1679.28|1663.28|1678.5|1662.5|6
1642323280000|2022-01-16 08:54:40|1679.04|1663.04|1679.12|1663.12|1679.12|1663.12|1679|1663|3
1642323290000|2022-01-16 08:54:50|1679.3|1663.3|1679.56|1663.56|1679.82|1663.82|1679.3|1663.3|8
1642323300000|2022-01-16 08:55:00|1679.84|1663.84|1679.68|1663.68|1680.34|1664.34|1679.68|1663.68|4
1642323310000|2022-01-16 08:55:10|1679.54|1663.54|1679.54|1663.54|1679.54|1663.54|1679.5|1663.5|3
1642323320000|2022-01-16 08:55:20|1679.39|1663.39|1679.39|1663.39|1679.39|1663.39|1679.39|1663.39|1
1642323330000|2022-01-16 08:55:30|1679.54|1663.54|1679.54|1663.54|1679.54|1663.54|1679.54|1663.54|1
1642323340000|2022-01-16 08:55:40|1679.43|1663.43|1679.43|1663.43|1679.43|1663.43|1679.43|1663.43|1
1642323350000|2022-01-16 08:55:50|1679.35|1663.35|1679.54|1663.54|1679.54|1663.54|1679.35|1663.35|2
1642323360000|2022-01-16 08:56:00|1679.35|1663.35|1679.41|1663.41|1679.5|1663.5|1679.29|1663.29|5
1642323380000|2022-01-16 08:56:20|1679.34|1663.34|1679.5|1663.5|1679.5|1663.5|1679.34|1663.34|2
1642323390000|2022-01-16 08:56:30|1679.41|1663.41|1679.41|1663.41|1679.41|1663.41|1679.41|1663.41|1
1642323420000|2022-01-16 08:57:00|1679.39|1663.39|1679.39|1663.39|1679.39|1663.39|1679.39|1663.39|1
1642323430000|2022-01-16 08:57:10|1679.37|1663.37|1679.37|1663.37|1679.37|1663.37|1679.37|1663.37|1
1642323440000|2022-01-16 08:57:20|1679.39|1663.39|1679.5|1663.5|1679.5|1663.5|1679.39|1663.39|3
1642323450000|2022-01-16 08:57:30|1680|1664|1680.39|1664.39|1680.5|1664.5|1679.08|1663.08|5
1642323460000|2022-01-16 08:57:40|1680.38|1664.38|1680.75|1664.75|1680.8|1664.8|1680.38|1664.38|6
1642323470000|2022-01-16 08:57:50|1680.61|1664.61|1680.61|1664.61|1680.61|1664.61|1680.61|1664.61|1
1642323480000|2022-01-16 08:58:00|1680.5|1664.5|1680.61|1664.61|1680.8|1664.8|1680.5|1664.5|4
1642323490000|2022-01-16 08:58:10|1680.9|1664.9|1680.5|1664.5|1680.9|1664.9|1680.5|1664.5|2
1642323500000|2022-01-16 08:58:20|1680.57|1664.57|1680.5|1664.5|1680.61|1664.61|1680.5|1664.5|7
1642323510000|2022-01-16 08:58:30|1680.61|1664.61|1679.5|1663.5|1680.61|1664.61|1679.5|1663.5|7
1642323520000|2022-01-16 08:58:40|1679.17|1663.17|1679.17|1663.17|1679.17|1663.17|1679.17|1663.17|1
1642323530000|2022-01-16 08:58:50|1679.18|1663.18|1679.21|1663.21|1679.21|1663.21|1679.18|1663.18|2
1642323540000|2022-01-16 08:59:00|1679.57|1663.57|1679.62|1663.62|1679.62|1663.62|1679.53|1663.53|3
1642323550000|2022-01-16 08:59:10|1679.5|1663.5|1679.54|1663.54|1679.54|1663.54|1679.5|1663.5|3
1642323560000|2022-01-16 08:59:20|1679.72|1663.72|1679.55|1663.55|1680.37|1664.37|1679.55|1663.55|6
1642323570000|2022-01-16 08:59:30|1679.57|1663.57|1679.55|1663.55|1679.57|1663.57|1679.55|1663.55|2
1642323580000|2022-01-16 08:59:40|1679.5|1663.5|1679.5|1663.5|1679.5|1663.5|1679.5|1663.5|1
1642323590000|2022-01-16 08:59:50|1679.54|1663.54|1679.54|1663.54|1679.54|1663.54|1679.54|1663.54|1
1642323600000|2022-01-16 09:00:00|1679.53|1663.53|1679.54|1663.54|1679.54|1663.54|1679.53|1663.53|2
1642323610000|2022-01-16 09:00:10|1680.29|1664.29|1680|1664|1680.29|1664.29|1679.54|1663.54|11
1642323620000|2022-01-16 09:00:20|1679.88|1663.88|1679.88|1663.88|1680|1664|1679.88|1663.88|3
1642323630000|2022-01-16 09:00:30|1679.5|1663.5|1679.5|1663.5|1679.5|1663.5|1679.5|1663.5|1
1642323660000|2022-01-16 09:01:00|1678.67|1662.67|1678.67|1662.67|1678.67|1662.67|1678.67|1662.67|1
1642323670000|2022-01-16 09:01:10|1678.68|1662.68|1679.79|1663.79|1679.79|1663.79|1678.68|1662.68|5
1642323680000|2022-01-16 09:01:20|1680.17|1664.17|1680.61|1664.61|1680.8|1664.8|1679.79|1663.79|11
1642323690000|2022-01-16 09:01:30|1680.75|1664.75|1681.15|1665.15|1681.15|1665.15|1680.48|1664.48|8
1642323700000|2022-01-16 09:01:40|1680.95|1664.95|1682.4|1666.4|1682.5|1666.5|1680.95|1664.95|10
1642323710000|2022-01-16 09:01:50|1682.5|1666.5|1682.67|1666.67|1682.67|1666.67|1682.45|1666.45|5
1642323720000|2022-01-16 09:02:00|1682.55|1666.55|1682.47|1666.47|1683.13|1667.13|1681.6|1665.6|13
1642323730000|2022-01-16 09:02:10|1682.9|1666.9|1683|1667|1683|1667|1682.9|1666.9|2
1642323740000|2022-01-16 09:02:20|1684|1668|1684.5|1668.5|1685.09|1669.09|1683.5|1667.5|13
1642323750000|2022-01-16 09:02:30|1684.72|1668.72|1685|1669|1685.4|1669.4|1684.72|1668.72|4
1642323760000|2022-01-16 09:02:40|1685.1|1669.1|1684.72|1668.72|1685.1|1669.1|1684.72|1668.72|3
1642323780000|2022-01-16 09:03:00|1684.75|1668.75|1684.63|1668.63|1684.75|1668.75|1684.5|1668.5|4
1642323790000|2022-01-16 09:03:10|1684.72|1668.72|1684.63|1668.63|1684.72|1668.72|1684.5|1668.5|5
1642323800000|2022-01-16 09:03:20|1684.5|1668.5|1684.5|1668.5|1684.5|1668.5|1684.5|1668.5|1
1642323810000|2022-01-16 09:03:30|1684.9|1668.9|1685.5|1669.5|1685.59|1669.59|1684.9|1668.9|5
1642323820000|2022-01-16 09:03:40|1685.72|1669.72|1685.82|1669.82|1686.1|1670.1|1685.72|1669.72|3
1642323830000|2022-01-16 09:03:50|1685.6|1669.6|1686.45|1670.45|1686.77|1670.77|1685.6|1669.6|14
1642323840000|2022-01-16 09:04:00|1686.25|1670.25|1686.25|1670.25|1686.25|1670.25|1686.25|1670.25|1
1642323850000|2022-01-16 09:04:10|1686.69|1670.69|1686.48|1670.48|1686.69|1670.69|1686.35|1670.35|3
1642323860000|2022-01-16 09:04:20|1686.35|1670.35|1687.46|1671.46|1687.46|1671.46|1686.35|1670.35|6
1642323870000|2022-01-16 09:04:30|1687.41|1671.41|1686.92|1670.92|1687.45|1671.45|1686.92|1670.92|7
1642323880000|2022-01-16 09:04:40|1687.12|1671.12|1686.96|1670.96|1687.12|1671.12|1686.96|1670.96|2
1642323890000|2022-01-16 09:04:50|1687.16|1671.16|1687.75|1671.75|1687.75|1671.75|1687.16|1671.16|10
1642323900000|2022-01-16 09:05:00|1687.47|1671.47|1687.5|1671.5|1687.5|1671.5|1687.46|1671.46|5
1642323910000|2022-01-16 09:05:10|1687.42|1671.42|1687.46|1671.46|1687.46|1671.46|1687.42|1671.42|2
1642323930000|2022-01-16 09:05:30|1687.43|1671.43|1687.5|1671.5|1687.5|1671.5|1687.43|1671.43|4
1642323940000|2022-01-16 09:05:40|1687.46|1671.46|1687.37|1671.37|1687.46|1671.46|1687.37|1671.37|2
1642323950000|2022-01-16 09:05:50|1687.21|1671.21|1688.11|1672.11|1688.11|1672.11|1687.21|1671.21|10
1642323960000|2022-01-16 09:06:00|1688|1672|1688.46|1672.46|1688.46|1672.46|1687.5|1671.5|6
1642323970000|2022-01-16 09:06:10|1688.81|1672.81|1689.62|1673.62|1689.93|1673.93|1688.5|1672.5|13
1642323980000|2022-01-16 09:06:20|1689.98|1673.98|1689.62|1673.62|1689.98|1673.98|1689.22|1673.22|8
1642323990000|2022-01-16 09:06:30|1689.56|1673.56|1689.71|1673.71|1689.71|1673.71|1689.56|1673.56|3
1642324000000|2022-01-16 09:06:40|1689.62|1673.62|1690.22|1674.22|1690.22|1674.22|1689.5|1673.5|7
1642324010000|2022-01-16 09:06:50|1690.42|1674.42|1690.85|1674.85|1691.5|1675.5|1690.23|1674.23|10
1642324020000|2022-01-16 09:07:00|1691.5|1675.5|1691.62|1675.62|1691.8|1675.8|1691.5|1675.5|7
1642324030000|2022-01-16 09:07:10|1692.15|1676.15|1691.63|1675.63|1692.15|1676.15|1691.5|1675.5|10
1642324040000|2022-01-16 09:07:20|1691.74|1675.74|1692.45|1676.45|1692.45|1676.45|1691.74|1675.74|4
1642324050000|2022-01-16 09:07:30|1692.4|1676.4|1692.3|1676.3|1692.45|1676.45|1692.3|1676.3|3
1642324060000|2022-01-16 09:07:40|1692.4|1676.4|1692.4|1676.4|1692.4|1676.4|1692.4|1676.4|1
1642324070000|2022-01-16 09:07:50|1692.45|1676.45|1692.45|1676.45|1692.45|1676.45|1692.45|1676.45|1
1642324080000|2022-01-16 09:08:00|1692.5|1676.5|1694.21|1678.21|1694.21|1678.21|1692.5|1676.5|10
1642324090000|2022-01-16 09:08:10|1694.48|1678.48|1696.45|1680.45|1696.45|1680.45|1694.45|1678.45|11
1642324100000|2022-01-16 09:08:20|1696|1680|1696.56|1680.56|1696.61|1680.61|1696|1680|7
1642324110000|2022-01-16 09:08:30|1696.35|1680.35|1695.85|1679.85|1696.35|1680.35|1694.5|1678.5|15
1642324120000|2022-01-16 09:08:40|1696.3|1680.3|1695.5|1679.5|1696.51|1680.51|1695.5|1679.5|8
1642324130000|2022-01-16 09:08:50|1695.76|1679.76|1696.5|1680.5|1696.56|1680.56|1695.76|1679.76|6
1642324140000|2022-01-16 09:09:00|1696.61|1680.61|1697.05|1681.05|1697.11|1681.11|1696.5|1680.5|11
1642324150000|2022-01-16 09:09:10|1697.01|1681.01|1697.2|1681.2|1697.2|1681.2|1696.61|1680.61|3
1642324160000|2022-01-16 09:09:20|1697.1|1681.1|1697.2|1681.2|1697.2|1681.2|1697.01|1681.01|4
1642324180000|2022-01-16 09:09:40|1696.61|1680.61|1696.5|1680.5|1696.61|1680.61|1696.29|1680.29|4
1642324190000|2022-01-16 09:09:50|1696.29|1680.29|1695.46|1679.46|1696.29|1680.29|1695.46|1679.46|5
1642324200000|2022-01-16 09:10:00|1695.4|1679.4|1693.5|1677.5|1695.4|1679.4|1693.5|1677.5|5
1642324210000|2022-01-16 09:10:10|1693.55|1677.55|1693.55|1677.55|1693.55|1677.55|1693.53|1677.53|3
1642324220000|2022-01-16 09:10:20|1693.5|1677.5|1692.93|1676.93|1693.8|1677.8|1692.93|1676.93|11
1642324230000|2022-01-16 09:10:30|1692.43|1676.43|1692.49|1676.49|1692.84|1676.84|1692.3|1676.3|10
1642324240000|2022-01-16 09:10:40|1692.3|1676.3|1692.35|1676.35|1692.53|1676.53|1692.3|1676.3|7
1642324250000|2022-01-16 09:10:50|1692.4|1676.4|1692.4|1676.4|1692.4|1676.4|1692.4|1676.4|1
1642324270000|2022-01-16 09:11:10|1692.5|1676.5|1694.5|1678.5|1694.5|1678.5|1692.5|1676.5|9
1642324280000|2022-01-16 09:11:20|1695|1679|1695|1679|1695|1679|1695|1679|1
1642324290000|2022-01-16 09:11:30|1694.86|1678.86|1694.86|1678.86|1694.86|1678.86|1694.86|1678.86|1
1642324300000|2022-01-16 09:11:40|1694.5|1678.5|1694.5|1678.5|1694.5|1678.5|1694.5|1678.5|1
1642324310000|2022-01-16 09:11:50|1694.3|1678.3|1694.3|1678.3|1694.3|1678.3|1694.3|1678.3|1
1642324320000|2022-01-16 09:12:00|1694|1678|1694.22|1678.22|1694.3|1678.3|1693.5|1677.5|6
1642324330000|2022-01-16 09:12:10|1694.5|1678.5|1694.65|1678.65|1694.86|1678.86|1694.5|1678.5|5
1642324340000|2022-01-16 09:12:20|1694.5|1678.5|1695.11|1679.11|1695.11|1679.11|1694.5|1678.5|5
1642324350000|2022-01-16 09:12:30|1695.19|1679.19|1695.33|1679.33|1695.44|1679.44|1695.19|1679.19|3
1642324360000|2022-01-16 09:12:40|1695.4|1679.4|1695.5|1679.5|1695.5|1679.5|1695.4|1679.4|6
1642324370000|2022-01-16 09:12:50|1695.76|1679.76|1697.59|1681.59|1698.05|1682.05|1695.76|1679.76|12
1642324380000|2022-01-16 09:13:00|1697.96|1681.96|1698.86|1682.86|1698.86|1682.86|1697.96|1681.96|11
1642324390000|2022-01-16 09:13:10|1698.5|1682.5|1697.99|1681.99|1698.64|1682.64|1697.7|1681.7|8
1642324400000|2022-01-16 09:13:20|1698.45|1682.45|1698.13|1682.13|1698.45|1682.45|1698.13|1682.13|5
1642324410000|2022-01-16 09:13:30|1698.14|1682.14|1698.5|1682.5|1698.86|1682.86|1698.14|1682.14|6
1642324420000|2022-01-16 09:13:40|1698.65|1682.65|1698.5|1682.5|1698.65|1682.65|1698.5|1682.5|2
1642324430000|2022-01-16 09:13:50|1698.25|1682.25|1697|1681|1698.5|1682.5|1696.87|1680.87|7
1642324440000|2022-01-16 09:14:00|1696.55|1680.55|1696.5|1680.5|1696.72|1680.72|1696.5|1680.5|4
1642324450000|2022-01-16 09:14:10|1696.72|1680.72|1696.5|1680.5|1696.72|1680.72|1696.5|1680.5|2
1642324490000|2022-01-16 09:14:50|1696.45|1680.45|1695.5|1679.5|1696.45|1680.45|1695.5|1679.5|3
1642324500000|2022-01-16 09:15:00|1695.45|1679.45|1695.45|1679.45|1695.45|1679.45|1695.45|1679.45|1
1642324510000|2022-01-16 09:15:10|1695.35|1679.35|1694.5|1678.5|1695.35|1679.35|1694.5|1678.5|4
1642324530000|2022-01-16 09:15:30|1694.4|1678.4|1694.43|1678.43|1694.69|1678.69|1694.4|1678.4|9
1642324560000|2022-01-16 09:16:00|1694.25|1678.25|1694.25|1678.25|1694.25|1678.25|1694.25|1678.25|1
1642324570000|2022-01-16 09:16:10|1694.35|1678.35|1694.35|1678.35|1694.35|1678.35|1694.35|1678.35|1
1642324580000|2022-01-16 09:16:20|1694.4|1678.4|1693.5|1677.5|1694.4|1678.4|1693.5|1677.5|2
1642324590000|2022-01-16 09:16:30|1693.53|1677.53|1692.5|1676.5|1693.53|1677.53|1692.5|1676.5|12
1642324600000|2022-01-16 09:16:40|1692.35|1676.35|1692.35|1676.35|1692.35|1676.35|1692.35|1676.35|1
1642324610000|2022-01-16 09:16:50|1692.3|1676.3|1692.3|1676.3|1692.3|1676.3|1692.3|1676.3|1
1642324630000|2022-01-16 09:17:10|1692.35|1676.35|1692.35|1676.35|1692.35|1676.35|1692.35|1676.35|1
1642324640000|2022-01-16 09:17:20|1692.4|1676.4|1692.4|1676.4|1692.4|1676.4|1692.4|1676.4|1
1642324650000|2022-01-16 09:17:30|1692.5|1676.5|1692.29|1676.29|1692.5|1676.5|1692.29|1676.29|2
1642324660000|2022-01-16 09:17:40|1692.24|1676.24|1692.06|1676.06|1692.24|1676.24|1692.06|1676.06|2
1642324670000|2022-01-16 09:17:50|1692.24|1676.24|1692.24|1676.24|1692.37|1676.37|1692.24|1676.24|3
1642324680000|2022-01-16 09:18:00|1692.35|1676.35|1692.5|1676.5|1692.65|1676.65|1692.35|1676.35|4
1642324690000|2022-01-16 09:18:10|1692.29|1676.29|1692.35|1676.35|1692.35|1676.35|1692.29|1676.29|2
1642324710000|2022-01-16 09:18:30|1692.1|1676.1|1692.29|1676.29|1692.4|1676.4|1692.04|1676.04|9
1642324720000|2022-01-16 09:18:40|1692.45|1676.45|1692.45|1676.45|1692.45|1676.45|1692.45|1676.45|1
1642324730000|2022-01-16 09:18:50|1691.9|1675.9|1692.19|1676.19|1692.19|1676.19|1691.9|1675.9|2
1642324740000|2022-01-16 09:19:00|1692.35|1676.35|1693|1677|1693|1677|1692.35|1676.35|3
1642324750000|2022-01-16 09:19:10|1693.3|1677.3|1693.15|1677.15|1693.3|1677.3|1693.15|1677.15|2
1642324760000|2022-01-16 09:19:20|1693|1677|1692.5|1676.5|1693|1677|1692.5|1676.5|3
1642324770000|2022-01-16 09:19:30|1692.88|1676.88|1692.88|1676.88|1692.88|1676.88|1692.88|1676.88|1
1642324780000|2022-01-16 09:19:40|1692.64|1676.64|1693.53|1677.53|1693.76|1677.76|1692.64|1676.64|10
1642324790000|2022-01-16 09:19:50|1694|1678|1694.16|1678.16|1694.59|1678.59|1693.95|1677.95|8
1642324800000|2022-01-16 09:20:00|1694.17|1678.17|1695.06|1679.06|1695.06|1679.06|1694.17|1678.17|5
1642324810000|2022-01-16 09:20:10|1694.86|1678.86|1695.69|1679.69|1695.69|1679.69|1694.75|1678.75|7
1642324820000|2022-01-16 09:20:20|1696.5|1680.5|1696.5|1680.5|1696.5|1680.5|1696.5|1680.5|1
1642324840000|2022-01-16 09:20:40|1696.75|1680.75|1697.88|1681.88|1698.32|1682.32|1696.75|1680.75|8
1642324850000|2022-01-16 09:20:50|1698.39|1682.39|1698.08|1682.08|1698.45|1682.45|1698.08|1682.08|8
1642324860000|2022-01-16 09:21:00|1698.09|1682.09|1698.3|1682.3|1698.3|1682.3|1697.99|1681.99|4
1642324870000|2022-01-16 09:21:10|1698.5|1682.5|1698.54|1682.54|1698.55|1682.55|1698.5|1682.5|4
1642324880000|2022-01-16 09:21:20|1699.26|1683.26|1699.21|1683.21|1699.26|1683.26|1699.21|1683.21|2
1642324890000|2022-01-16 09:21:30|1699.22|1683.22|1699.17|1683.17|1699.22|1683.22|1699.17|1683.17|3
1642324900000|2022-01-16 09:21:40|1699.2|1683.2|1699.36|1683.36|1699.36|1683.36|1699.2|1683.2|4
1642324910000|2022-01-16 09:21:50|1699.44|1683.44|1700.31|1684.31|1700.41|1684.41|1699.44|1683.44|5
1642324920000|2022-01-16 09:22:00|1700.41|1684.41|1700.78|1684.78|1700.8|1684.8|1700.41|1684.41|6
1642324930000|2022-01-16 09:22:10|1700.9|1684.9|1700.5|1684.5|1700.9|1684.9|1700.5|1684.5|2
1642324940000|2022-01-16 09:22:20|1700.85|1684.85|1700.5|1684.5|1700.85|1684.85|1700.5|1684.5|3
1642324960000|2022-01-16 09:22:40|1700.76|1684.76|1700.5|1684.5|1700.76|1684.76|1700.5|1684.5|2
1642324980000|2022-01-16 09:23:00|1700.63|1684.63|1700.5|1684.5|1700.7|1684.7|1700.5|1684.5|4
1642324990000|2022-01-16 09:23:10|1700.75|1684.75|1701.14|1685.14|1701.63|1685.63|1700.75|1684.75|11
1642325000000|2022-01-16 09:23:20|1701.19|1685.19|1701.05|1685.05|1701.41|1685.41|1701.05|1685.05|6
1642325010000|2022-01-16 09:23:30|1701.24|1685.24|1700.64|1684.64|1701.24|1685.24|1700.64|1684.64|3
1642325020000|2022-01-16 09:23:40|1700.75|1684.75|1701.15|1685.15|1701.33|1685.33|1700.5|1684.5|9
1642325030000|2022-01-16 09:23:50|1701.21|1685.21|1701.55|1685.55|1701.55|1685.55|1701.21|1685.21|3
1642325040000|2022-01-16 09:24:00|1701.5|1685.5|1701.5|1685.5|1701.74|1685.74|1700.89|1684.89|11
1642325050000|2022-01-16 09:24:10|1701.84|1685.84|1701.63|1685.63|1701.84|1685.84|1701.5|1685.5|4
1642325060000|2022-01-16 09:24:20|1701.5|1685.5|1701.5|1685.5|1701.63|1685.63|1701.5|1685.5|3
1642325070000|2022-01-16 09:24:30|1701.63|1685.63|1701.14|1685.14|1701.63|1685.63|1701.1|1685.1|9
1642325080000|2022-01-16 09:24:40|1701.1|1685.1|1701.14|1685.14|1701.14|1685.14|1700.6|1684.6|4
1642325090000|2022-01-16 09:24:50|1701.49|1685.49|1701.14|1685.14|1701.55|1685.55|1700.6|1684.6|9
1642325100000|2022-01-16 09:25:00|1701.4|1685.4|1701.15|1685.15|1701.46|1685.46|1701.14|1685.14|5
1642325110000|2022-01-16 09:25:10|1701.5|1685.5|1701.39|1685.39|1701.5|1685.5|1701.14|1685.14|6
1642325120000|2022-01-16 09:25:20|1701.55|1685.55|1701.65|1685.65|1701.65|1685.65|1701.55|1685.55|2
1642325130000|2022-01-16 09:25:30|1701.63|1685.63|1701.4|1685.4|1701.71|1685.71|1701.4|1685.4|4
1642325140000|2022-01-16 09:25:40|1701.83|1685.83|1702.05|1686.05|1702.05|1686.05|1701.65|1685.65|4
1642325150000|2022-01-16 09:25:50|1702.34|1686.34|1702.44|1686.44|1702.44|1686.44|1702.02|1686.02|7
1642325160000|2022-01-16 09:26:00|1702.5|1686.5|1702.5|1686.5|1702.95|1686.95|1702.34|1686.34|9
1642325170000|2022-01-16 09:26:10|1702.6|1686.6|1702.6|1686.6|1702.6|1686.6|1702.6|1686.6|1
1642325180000|2022-01-16 09:26:20|1702.5|1686.5|1702.5|1686.5|1702.58|1686.58|1702.5|1686.5|3
1642325190000|2022-01-16 09:26:30|1702.63|1686.63|1702.61|1686.61|1702.8|1686.8|1702.5|1686.5|5
1642325200000|2022-01-16 09:26:40|1702.85|1686.85|1702.75|1686.75|1702.85|1686.85|1702.61|1686.61|3
1642325210000|2022-01-16 09:26:50|1702.5|1686.5|1702.56|1686.56|1702.56|1686.56|1702.5|1686.5|2
1642325230000|2022-01-16 09:27:10|1702.47|1686.47|1702.5|1686.5|1703|1687|1702.47|1686.47|3
1642325240000|2022-01-16 09:27:20|1702.63|1686.63|1702.46|1686.46|1702.78|1686.78|1702.43|1686.43|7
1642325250000|2022-01-16 09:27:30|1702.71|1686.71|1702.5|1686.5|1702.75|1686.75|1702.5|1686.5|3
1642325260000|2022-01-16 09:27:40|1702.56|1686.56|1702.47|1686.47|1702.57|1686.57|1702.47|1686.47|4
1642325270000|2022-01-16 09:27:50|1702.43|1686.43|1701.55|1685.55|1702.43|1686.43|1701.55|1685.55|4
1642325280000|2022-01-16 09:28:00|1701.6|1685.6|1701.5|1685.5|1701.6|1685.6|1701.5|1685.5|2
1642325300000|2022-01-16 09:28:20|1701.53|1685.53|1702.4|1686.4|1702.4|1686.4|1701.5|1685.5|5
1642325310000|2022-01-16 09:28:30|1702.36|1686.36|1701.5|1685.5|1702.36|1686.36|1701.5|1685.5|4
1642325320000|2022-01-16 09:28:40|1701.53|1685.53|1701.5|1685.5|1701.53|1685.53|1701.5|1685.5|2
1642325330000|2022-01-16 09:28:50|1701.2|1685.2|1700.7|1684.7|1701.2|1685.2|1700.7|1684.7|4
1642325340000|2022-01-16 09:29:00|1700.5|1684.5|1700.5|1684.5|1700.5|1684.5|1700.5|1684.5|1
1642325350000|2022-01-16 09:29:10|1700.43|1684.43|1699.65|1683.65|1700.43|1684.43|1699.5|1683.5|8
1642325360000|2022-01-16 09:29:20|1699.5|1683.5|1699.15|1683.15|1699.74|1683.74|1699.15|1683.15|18
1642325370000|2022-01-16 09:29:30|1699.35|1683.35|1698.9|1682.9|1699.35|1683.35|1698.9|1682.9|3
1642325380000|2022-01-16 09:29:40|1698.72|1682.72|1698.5|1682.5|1699|1683|1698.5|1682.5|3
1642325390000|2022-01-16 09:29:50|1698.35|1682.35|1698.75|1682.75|1699.1|1683.1|1698.35|1682.35|5
1642325400000|2022-01-16 09:30:00|1698.72|1682.72|1699|1683|1699.2|1683.2|1698.72|1682.72|4
1642325410000|2022-01-16 09:30:10|1699.09|1683.09|1699.89|1683.89|1699.89|1683.89|1699.09|1683.09|5
1642325420000|2022-01-16 09:30:20|1699.65|1683.65|1699.53|1683.53|1699.65|1683.65|1699.53|1683.53|4
1642325430000|2022-01-16 09:30:30|1699.62|1683.62|1699.5|1683.5|1699.75|1683.75|1699.5|1683.5|4
1642325460000|2022-01-16 09:31:00|1699.48|1683.48|1699.5|1683.5|1699.5|1683.5|1699.45|1683.45|3
1642325470000|2022-01-16 09:31:10|1699.48|1683.48|1699.56|1683.56|1699.56|1683.56|1699.48|1683.48|2
1642325480000|2022-01-16 09:31:20|1699.46|1683.46|1699.42|1683.42|1699.5|1683.5|1699.42|1683.42|3
1642325500000|2022-01-16 09:31:40|1699.56|1683.56|1700.48|1684.48|1700.48|1684.48|1699.41|1683.41|5
1642325510000|2022-01-16 09:31:50|1700.5|1684.5|1700.5|1684.5|1700.5|1684.5|1700.5|1684.5|1
1642325540000|2022-01-16 09:32:20|1700.48|1684.48|1700.48|1684.48|1700.48|1684.48|1700.48|1684.48|1
1642325550000|2022-01-16 09:32:30|1700.5|1684.5|1700.5|1684.5|1700.5|1684.5|1700.5|1684.5|1
1642325560000|2022-01-16 09:32:40|1700.44|1684.44|1700.5|1684.5|1700.5|1684.5|1700.44|1684.44|2
1642325570000|2022-01-16 09:32:50|1700|1684|1700.5|1684.5|1700.5|1684.5|1699.5|1683.5|6
1642325580000|2022-01-16 09:33:00|1700.42|1684.42|1700.15|1684.15|1700.42|1684.42|1700|1684|4
1642325590000|2022-01-16 09:33:10|1699.65|1683.65|1700.5|1684.5|1700.5|1684.5|1699.65|1683.65|4
1642325600000|2022-01-16 09:33:20|1700|1684|1700.2|1684.2|1700.5|1684.5|1700|1684|3
1642325610000|2022-01-16 09:33:30|1700.12|1684.12|1700.25|1684.25|1700.25|1684.25|1699.7|1683.7|6
1642325620000|2022-01-16 09:33:40|1700.39|1684.39|1699.85|1683.85|1700.39|1684.39|1699.85|1683.85|4
1642325630000|2022-01-16 09:33:50|1699.65|1683.65|1699.56|1683.56|1699.7|1683.7|1699.56|1683.56|3
1642325640000|2022-01-16 09:34:00|1700.2|1684.2|1699.46|1683.46|1700.2|1684.2|1699.46|1683.46|3
1642325650000|2022-01-16 09:34:10|1699.45|1683.45|1699.55|1683.55|1699.55|1683.55|1699.36|1683.36|4
1642325660000|2022-01-16 09:34:20|1699.5|1683.5|1699.5|1683.5|1699.52|1683.52|1699.16|1683.16|6
1642325680000|2022-01-16 09:34:40|1699.29|1683.29|1699.2|1683.2|1699.5|1683.5|1699.2|1683.2|4
1642325690000|2022-01-16 09:34:50|1699.15|1683.15|1699.15|1683.15|1699.5|1683.5|1699.15|1683.15|3
1642325700000|2022-01-16 09:35:00|1699.28|1683.28|1699.35|1683.35|1699.35|1683.35|1699.28|1683.28|2
1642325710000|2022-01-16 09:35:10|1699.38|1683.38|1699.4|1683.4|1699.5|1683.5|1698.9|1682.9|6
1642325720000|2022-01-16 09:35:20|1698.75|1682.75|1698.5|1682.5|1698.9|1682.9|1698.5|1682.5|4
1642325730000|2022-01-16 09:35:30|1698.2|1682.2|1698.35|1682.35|1698.35|1682.35|1698.2|1682.2|2
1642325740000|2022-01-16 09:35:40|1698.2|1682.2|1698.5|1682.5|1698.5|1682.5|1698.2|1682.2|2
1642325750000|2022-01-16 09:35:50|1698.43|1682.43|1698.28|1682.28|1698.5|1682.5|1698.28|1682.28|3
1642325760000|2022-01-16 09:36:00|1698.5|1682.5|1699.5|1683.5|1699.5|1683.5|1697.9|1681.9|5
1642325770000|2022-01-16 09:36:10|1698.5|1682.5|1698.5|1682.5|1698.5|1682.5|1698.15|1682.15|5
1642325780000|2022-01-16 09:36:20|1698.44|1682.44|1698.44|1682.44|1698.44|1682.44|1698.44|1682.44|1
1642325790000|2022-01-16 09:36:30|1698.5|1682.5|1699|1683|1699|1683|1698.5|1682.5|2
1642325800000|2022-01-16 09:36:40|1698.81|1682.81|1700.5|1684.5|1700.5|1684.5|1698.81|1682.81|11
1642325810000|2022-01-16 09:36:50|1700.36|1684.36|1700.36|1684.36|1700.36|1684.36|1700.36|1684.36|1
1642325820000|2022-01-16 09:37:00|1700.5|1684.5|1700.49|1684.49|1700.5|1684.5|1700.49|1684.49|4
1642325830000|2022-01-16 09:37:10|1700.5|1684.5|1700.5|1684.5|1700.5|1684.5|1700.43|1684.43|3
1642325840000|2022-01-16 09:37:20|1699.75|1683.75|1699.5|1683.5|1699.75|1683.75|1699.5|1683.5|2
1642325860000|2022-01-16 09:37:40|1699.35|1683.35|1699.44|1683.44|1699.5|1683.5|1699.35|1683.35|4
1642325870000|2022-01-16 09:37:50|1699.15|1683.15|1699.43|1683.43|1699.43|1683.43|1699.15|1683.15|4
1642325880000|2022-01-16 09:38:00|1699.42|1683.42|1699.5|1683.5|1699.5|1683.5|1699.42|1683.42|4
1642325900000|2022-01-16 09:38:20|1699.55|1683.55|1699.5|1683.5|1699.55|1683.55|1699.5|1683.5|2
1642325910000|2022-01-16 09:38:30|1699.44|1683.44|1699.41|1683.41|1699.5|1683.5|1699.25|1683.25|5
1642325920000|2022-01-16 09:38:40|1699.5|1683.5|1699.5|1683.5|1699.5|1683.5|1699.5|1683.5|1
1642325930000|2022-01-16 09:38:50|1699.48|1683.48|1699.5|1683.5|1699.5|1683.5|1699.48|1683.48|2
1642325950000|2022-01-16 09:39:10|1699.44|1683.44|1699.44|1683.44|1699.44|1683.44|1699.44|1683.44|1
1642325960000|2022-01-16 09:39:20|1699.45|1683.45|1700.41|1684.41|1700.5|1684.5|1699.45|1683.45|4
1642325970000|2022-01-16 09:39:30|1700.5|1684.5|1700.5|1684.5|1700.5|1684.5|1700.5|1684.5|1
1642325980000|2022-01-16 09:39:40|1700.57|1684.57|1700.5|1684.5|1700.6|1684.6|1700.5|1684.5|3
1642326020000|2022-01-16 09:40:20|1700.55|1684.55|1700.43|1684.43|1700.55|1684.55|1700.43|1684.43|2
1642326030000|2022-01-16 09:40:30|1700.54|1684.54|1699.5|1683.5|1700.54|1684.54|1699.5|1683.5|5
1642326040000|2022-01-16 09:40:40|1699.35|1683.35|1699.5|1683.5|1699.59|1683.59|1698.5|1682.5|8
1642326050000|2022-01-16 09:40:50|1699.59|1683.59|1699.1|1683.1|1699.59|1683.59|1699|1683|7
1642326060000|2022-01-16 09:41:00|1699.05|1683.05|1700.38|1684.38|1700.38|1684.38|1699.05|1683.05|7
1642326070000|2022-01-16 09:41:10|1700.55|1684.55|1700.55|1684.55|1700.55|1684.55|1700.44|1684.44|3
1642326080000|2022-01-16 09:41:20|1700.69|1684.69|1700.55|1684.55|1700.69|1684.69|1700.5|1684.5|4
1642326090000|2022-01-16 09:41:30|1700.48|1684.48|1700.5|1684.5|1700.74|1684.74|1700.3|1684.3|5
1642326110000|2022-01-16 09:41:50|1700.46|1684.46|1701.5|1685.5|1701.5|1685.5|1700.15|1684.15|7
1642326120000|2022-01-16 09:42:00|1701.72|1685.72|1701.96|1685.96|1701.96|1685.96|1701.5|1685.5|8
1642326130000|2022-01-16 09:42:10|1702.33|1686.33|1702.46|1686.46|1702.46|1686.46|1702.33|1686.33|2
1642326140000|2022-01-16 09:42:20|1702.63|1686.63|1702.91|1686.91|1702.91|1686.91|1702.46|1686.46|5
1642326150000|2022-01-16 09:42:30|1703.41|1687.41|1703.5|1687.5|1703.5|1687.5|1702.85|1686.85|7
1642326160000|2022-01-16 09:42:40|1703.35|1687.35|1703.35|1687.35|1703.35|1687.35|1703.35|1687.35|1
1642326170000|2022-01-16 09:42:50|1703.25|1687.25|1703.3|1687.3|1703.3|1687.3|1703.25|1687.25|2
1642326180000|2022-01-16 09:43:00|1703.2|1687.2|1703.2|1687.2|1703.2|1687.2|1703.2|1687.2|1
1642326190000|2022-01-16 09:43:10|1703.22|1687.22|1703.22|1687.22|1703.22|1687.22|1703.22|1687.22|1
1642326200000|2022-01-16 09:43:20|1703.3|1687.3|1703.5|1687.5|1703.5|1687.5|1703.3|1687.3|2
1642326210000|2022-01-16 09:43:30|1703.32|1687.32|1703.32|1687.32|1703.32|1687.32|1703.32|1687.32|1
1642326220000|2022-01-16 09:43:40|1703.5|1687.5|1703.2|1687.2|1703.5|1687.5|1703.2|1687.2|4
1642326230000|2022-01-16 09:43:50|1703.37|1687.37|1703.32|1687.32|1703.5|1687.5|1702.9|1686.9|5
1642326240000|2022-01-16 09:44:00|1703.4|1687.4|1703.45|1687.45|1703.45|1687.45|1702.95|1686.95|3
1642326250000|2022-01-16 09:44:10|1703.4|1687.4|1702.5|1686.5|1703.4|1687.4|1702.5|1686.5|2
1642326260000|2022-01-16 09:44:20|1702.8|1686.8|1703.5|1687.5|1703.5|1687.5|1702.8|1686.8|2
1642326270000|2022-01-16 09:44:30|1703.44|1687.44|1703.44|1687.44|1703.44|1687.44|1703.44|1687.44|1
1642326280000|2022-01-16 09:44:40|1703.47|1687.47|1703.47|1687.47|1703.47|1687.47|1703.47|1687.47|1
1642326290000|2022-01-16 09:44:50|1703.5|1687.5|1703.5|1687.5|1703.5|1687.5|1703.5|1687.5|1
1642326300000|2022-01-16 09:45:00|1703.7|1687.7|1703.5|1687.5|1703.7|1687.7|1703.5|1687.5|2
1642326310000|2022-01-16 09:45:10|1703.63|1687.63|1703.9|1687.9|1703.9|1687.9|1703.63|1687.63|3
1642326320000|2022-01-16 09:45:20|1704.35|1688.35|1704.65|1688.65|1705.01|1689.01|1704.35|1688.35|7
1642326330000|2022-01-16 09:45:30|1704.6|1688.6|1705.19|1689.19|1705.34|1689.34|1704.6|1688.6|5
1642326340000|2022-01-16 09:45:40|1705.14|1689.14|1705.14|1689.14|1705.14|1689.14|1705.14|1689.14|1
1642326350000|2022-01-16 09:45:50|1705.34|1689.34|1704.94|1688.94|1705.34|1689.34|1704.94|1688.94|3
1642326360000|2022-01-16 09:46:00|1704.99|1688.99|1704.58|1688.58|1704.99|1688.99|1704.5|1688.5|4
1642326370000|2022-01-16 09:46:10|1704.63|1688.63|1704.84|1688.84|1704.84|1688.84|1704.63|1688.63|2
1642326380000|2022-01-16 09:46:20|1704.91|1688.91|1704.84|1688.84|1704.91|1688.91|1704.68|1688.68|3
1642326390000|2022-01-16 09:46:30|1704.5|1688.5|1704.5|1688.5|1704.5|1688.5|1704.5|1688.5|1
1642326400000|2022-01-16 09:46:40|1704.35|1688.35|1704.23|1688.23|1704.35|1688.35|1704.23|1688.23|2
1642326410000|2022-01-16 09:46:50|1704.08|1688.08|1704.2|1688.2|1704.2|1688.2|1703.7|1687.7|4
1642326420000|2022-01-16 09:47:00|1704.35|1688.35|1703.9|1687.9|1704.35|1688.35|1703.88|1687.88|6
1642326430000|2022-01-16 09:47:10|1703.91|1687.91|1703.79|1687.79|1703.91|1687.91|1703.5|1687.5|3
1642326440000|2022-01-16 09:47:20|1703.75|1687.75|1703.72|1687.72|1704|1688|1703.5|1687.5|6
1642326470000|2022-01-16 09:47:50|1703.35|1687.35|1703.35|1687.35|1703.85|1687.85|1703.35|1687.35|3
1642326480000|2022-01-16 09:48:00|1703.2|1687.2|1702|1686|1703.2|1687.2|1702|1686|4
1642326490000|2022-01-16 09:48:10|1701.3|1685.3|1700.69|1684.69|1701.3|1685.3|1700.69|1684.69|4
1642326500000|2022-01-16 09:48:20|1700.5|1684.5|1700.25|1684.25|1700.5|1684.5|1700.25|1684.25|2
1642326510000|2022-01-16 09:48:30|1700.29|1684.29|1700.34|1684.34|1700.34|1684.34|1700.25|1684.25|6
1642326520000|2022-01-16 09:48:40|1700.3|1684.3|1700.25|1684.25|1700.34|1684.34|1700.25|1684.25|5
1642326540000|2022-01-16 09:49:00|1700.34|1684.34|1700.54|1684.54|1700.54|1684.54|1700.25|1684.25|5
1642326560000|2022-01-16 09:49:20|1700.44|1684.44|1700.59|1684.59|1700.59|1684.59|1700.44|1684.44|5
1642326570000|2022-01-16 09:49:30|1700.5|1684.5|1700.54|1684.54|1700.59|1684.59|1700.5|1684.5|8
1642326580000|2022-01-16 09:49:40|1700|1684|1699.22|1683.22|1700|1684|1699.22|1683.22|3
1642326590000|2022-01-16 09:49:50|1698.86|1682.86|1698.57|1682.57|1698.86|1682.86|1698.5|1682.5|3
1642326600000|2022-01-16 09:50:00|1698.46|1682.46|1698.4|1682.4|1698.56|1682.56|1698.4|1682.4|6
1642326610000|2022-01-16 09:50:10|1698.47|1682.47|1698.4|1682.4|1698.57|1682.57|1698.4|1682.4|11
1642326620000|2022-01-16 09:50:20|1698.46|1682.46|1698.46|1682.46|1698.56|1682.56|1698.46|1682.46|3
1642326630000|2022-01-16 09:50:30|1698.54|1682.54|1698.5|1682.5|1698.57|1682.57|1698.5|1682.5|3
1642326640000|2022-01-16 09:50:40|1698.15|1682.15|1697.5|1681.5|1698.56|1682.56|1697.5|1681.5|5
1642326650000|2022-01-16 09:50:50|1697.08|1681.08|1696.92|1680.92|1697.16|1681.16|1696.92|1680.92|5
1642326660000|2022-01-16 09:51:00|1696.88|1680.88|1696.77|1680.77|1697|1681|1696.46|1680.46|7
1642326670000|2022-01-16 09:51:10|1696.72|1680.72|1697.17|1681.17|1697.27|1681.27|1696.72|1680.72|4
1642326680000|2022-01-16 09:51:20|1697.1|1681.1|1697.35|1681.35|1697.57|1681.57|1697.05|1681.05|14
1642326700000|2022-01-16 09:51:40|1697.25|1681.25|1697.25|1681.25|1697.25|1681.25|1697.25|1681.25|1
1642326720000|2022-01-16 09:52:00|1697.16|1681.16|1697.3|1681.3|1697.3|1681.3|1696.85|1680.85|5
1642326730000|2022-01-16 09:52:10|1697.5|1681.5|1697.5|1681.5|1697.5|1681.5|1697.5|1681.5|1
1642326740000|2022-01-16 09:52:20|1697.27|1681.27|1697.4|1681.4|1697.4|1681.4|1697.27|1681.27|2
1642326750000|2022-01-16 09:52:30|1697.45|1681.45|1697.45|1681.45|1697.45|1681.45|1697.45|1681.45|1
1642326760000|2022-01-16 09:52:40|1697.35|1681.35|1697.35|1681.35|1697.35|1681.35|1697.35|1681.35|1
1642326780000|2022-01-16 09:53:00|1697.5|1681.5|1697.69|1681.69|1697.69|1681.69|1697.5|1681.5|2
1642326790000|2022-01-16 09:53:10|1697.5|1681.5|1698.45|1682.45|1698.64|1682.64|1697.5|1681.5|7
1642326800000|2022-01-16 09:53:20|1698|1682|1698.25|1682.25|1698.85|1682.85|1698|1682|15
1642326810000|2022-01-16 09:53:30|1698.44|1682.44|1699.06|1683.06|1699.2|1683.2|1698.44|1682.44|8
1642326820000|2022-01-16 09:53:40|1699.25|1683.25|1699.32|1683.32|1699.32|1683.32|1699.25|1683.25|2
1642326830000|2022-01-16 09:53:50|1699.5|1683.5|1700.49|1684.49|1700.49|1684.49|1699.5|1683.5|5
1642326840000|2022-01-16 09:54:00|1700.33|1684.33|1700.5|1684.5|1700.5|1684.5|1700.33|1684.33|3
1642326850000|2022-01-16 09:54:10|1700.49|1684.49|1700.49|1684.49|1700.5|1684.5|1700.48|1684.48|4
1642326860000|2022-01-16 09:54:20|1700.38|1684.38|1700.39|1684.39|1700.39|1684.39|1700.38|1684.38|2
1642326870000|2022-01-16 09:54:30|1700.15|1684.15|1700.15|1684.15|1700.15|1684.15|1700.13|1684.13|4
1642326890000|2022-01-16 09:54:50|1700.13|1684.13|1699.99|1683.99|1700.49|1684.49|1699.98|1683.98|6
1642326920000|2022-01-16 09:55:20|1699.93|1683.93|1699.94|1683.94|1699.95|1683.95|1699.93|1683.93|3
1642326930000|2022-01-16 09:55:30|1699.95|1683.95|1699.6|1683.6|1699.95|1683.95|1699.45|1683.45|8
1642326940000|2022-01-16 09:55:40|1699.5|1683.5|1698.5|1682.5|1699.6|1683.6|1698.5|1682.5|13
1642326970000|2022-01-16 09:56:10|1698|1682|1697.5|1681.5|1698|1682|1697.5|1681.5|3
1642326980000|2022-01-16 09:56:20|1697.56|1681.56|1697.41|1681.41|1697.56|1681.56|1697.41|1681.41|2
1642326990000|2022-01-16 09:56:30|1697.31|1681.31|1696.79|1680.79|1697.31|1681.31|1696.79|1680.79|6
1642327020000|2022-01-16 09:57:00|1697.15|1681.15|1696.79|1680.79|1697.15|1681.15|1696.79|1680.79|6
1642327030000|2022-01-16 09:57:10|1696.97|1680.97|1696.79|1680.79|1697.15|1681.15|1696.79|1680.79|3
1642327060000|2022-01-16 09:57:40|1696.5|1680.5|1696.5|1680.5|1696.5|1680.5|1696.5|1680.5|1
1642327070000|2022-01-16 09:57:50|1697.15|1681.15|1697.15|1681.15|1697.15|1681.15|1697.15|1681.15|1
1642327080000|2022-01-16 09:58:00|1697.5|1681.5|1698.1|1682.1|1698.1|1682.1|1697.05|1681.05|4
1642327090000|2022-01-16 09:58:10|1698.5|1682.5|1698.5|1682.5|1698.5|1682.5|1698.5|1682.5|1
1642327100000|2022-01-16 09:58:20|1698|1682|1698|1682|1698|1682|1698|1682|1
1642327110000|2022-01-16 09:58:30|1698.05|1682.05|1698.93|1682.93|1699|1683|1698.05|1682.05|6
1642327130000|2022-01-16 09:58:50|1698.85|1682.85|1698.85|1682.85|1698.85|1682.85|1698.85|1682.85|1
1642327140000|2022-01-16 09:59:00|1698.9|1682.9|1698.9|1682.9|1698.9|1682.9|1698.9|1682.9|1
1642327150000|2022-01-16 09:59:10|1699|1683|1698.5|1682.5|1699|1683|1698.5|1682.5|6
1642327160000|2022-01-16 09:59:20|1698.35|1682.35|1697.76|1681.76|1698.35|1682.35|1697.5|1681.5|10
1642327170000|2022-01-16 09:59:30|1697.5|1681.5|1697.3|1681.3|1697.76|1681.76|1697.3|1681.3|4
1642327180000|2022-01-16 09:59:40|1697.5|1681.5|1697.9|1681.9|1698.05|1682.05|1697.2|1681.2|5
1642327190000|2022-01-16 09:59:50|1697.91|1681.91|1697.92|1681.92|1698.5|1682.5|1697.91|1681.91|4
1642327200000|2022-01-16 10:00:00|1698.07|1682.07|1700.5|1684.5|1700.5|1684.5|1698.07|1682.07|9
1642327210000|2022-01-16 10:00:10|1700.3|1684.3|1700|1684|1700.5|1684.5|1700|1684|3
1642327220000|2022-01-16 10:00:20|1700.3|1684.3|1700.5|1684.5|1701.5|1685.5|1700.3|1684.3|15
1642327230000|2022-01-16 10:00:30|1701|1685|1701.72|1685.72|1702|1686|1701|1685|5
1642327240000|2022-01-16 10:00:40|1701.69|1685.69|1701.69|1685.69|1701.69|1685.69|1701.69|1685.69|1
1642327250000|2022-01-16 10:00:50|1701.5|1685.5|1702|1686|1702.19|1686.19|1701.5|1685.5|4
1642327260000|2022-01-16 10:01:00|1702.19|1686.19|1702.25|1686.25|1702.5|1686.5|1702|1686|9
1642327280000|2022-01-16 10:01:20|1702.28|1686.28|1702.28|1686.28|1702.5|1686.5|1702.28|1686.28|3
1642327290000|2022-01-16 10:01:30|1702.42|1686.42|1702.69|1686.69|1702.69|1686.69|1702|1686|8
1642327300000|2022-01-16 10:01:40|1703|1687|1703.5|1687.5|1703.69|1687.69|1702.75|1686.75|6
1642327310000|2022-01-16 10:01:50|1703.72|1687.72|1703.66|1687.66|1704.18|1688.18|1703.66|1687.66|10
1642327320000|2022-01-16 10:02:00|1703.5|1687.5|1703.87|1687.87|1703.87|1687.87|1703.5|1687.5|6
1642327330000|2022-01-16 10:02:10|1703.93|1687.93|1705.21|1689.21|1705.21|1689.21|1703.93|1687.93|11
1642327340000|2022-01-16 10:02:20|1705.41|1689.41|1705.45|1689.45|1705.5|1689.5|1705.34|1689.34|6
1642327350000|2022-01-16 10:02:30|1705.39|1689.39|1705.5|1689.5|1705.5|1689.5|1705.25|1689.25|6
1642327360000|2022-01-16 10:02:40|1705.42|1689.42|1705.17|1689.17|1705.42|1689.42|1705.17|1689.17|4
1642327370000|2022-01-16 10:02:50|1705.25|1689.25|1705.17|1689.17|1705.25|1689.25|1705.03|1689.03|4
1642327380000|2022-01-16 10:03:00|1705.03|1689.03|1704.8|1688.8|1705.03|1689.03|1704.65|1688.65|8
1642327390000|2022-01-16 10:03:10|1704.86|1688.86|1705.04|1689.04|1705.33|1689.33|1704.86|1688.86|7
1642327400000|2022-01-16 10:03:20|1705.11|1689.11|1705.2|1689.2|1705.2|1689.2|1705.11|1689.11|2
1642327410000|2022-01-16 10:03:30|1705.14|1689.14|1705.77|1689.77|1705.77|1689.77|1705.04|1689.04|7
1642327420000|2022-01-16 10:03:40|1705.67|1689.67|1706.5|1690.5|1706.5|1690.5|1705.67|1689.67|2
1642327430000|2022-01-16 10:03:50|1706.34|1690.34|1706.5|1690.5|1706.5|1690.5|1706.34|1690.34|2
1642327440000|2022-01-16 10:04:00|1706.34|1690.34|1706.12|1690.12|1706.5|1690.5|1706.12|1690.12|4
1642327450000|2022-01-16 10:04:10|1706.13|1690.13|1706.34|1690.34|1706.34|1690.34|1706.09|1690.09|5
1642327470000|2022-01-16 10:04:30|1706.5|1690.5|1706.5|1690.5|1706.5|1690.5|1706.5|1690.5|1
1642327480000|2022-01-16 10:04:40|1706.34|1690.34|1706.5|1690.5|1706.5|1690.5|1706.34|1690.34|2
1642327500000|2022-01-16 10:05:00|1706.34|1690.34|1706.34|1690.34|1706.34|1690.34|1706.34|1690.34|1
1642327510000|2022-01-16 10:05:10|1706.5|1690.5|1706.7|1690.7|1706.7|1690.7|1706.5|1690.5|3
1642327520000|2022-01-16 10:05:20|1707|1691|1708.42|1692.42|1708.42|1692.42|1707|1691|5
1642327530000|2022-01-16 10:05:30|1708.46|1692.46|1710|1694|1710.35|1694.35|1707.5|1691.5|18
1642327540000|2022-01-16 10:05:40|1709.85|1693.85|1711.09|1695.09|1711.09|1695.09|1709.85|1693.85|13
1642327550000|2022-01-16 10:05:50|1711.15|1695.15|1711.38|1695.38|1711.53|1695.53|1710.74|1694.74|16
1642327560000|2022-01-16 10:06:00|1710.98|1694.98|1711.18|1695.18|1711.18|1695.18|1710.98|1694.98|2
1642327570000|2022-01-16 10:06:10|1711.38|1695.38|1711.38|1695.38|1711.38|1695.38|1711.38|1695.38|1
1642327580000|2022-01-16 10:06:20|1711.45|1695.45|1711.38|1695.38|1711.45|1695.45|1711.38|1695.38|2
1642327590000|2022-01-16 10:06:30|1712|1696|1712.5|1696.5|1712.5|1696.5|1712|1696|4
1642327630000|2022-01-16 10:07:10|1712.83|1696.83|1713.2|1697.2|1713.28|1697.28|1712.5|1696.5|5
1642327640000|2022-01-16 10:07:20|1712.7|1696.7|1713.5|1697.5|1713.54|1697.54|1712.7|1696.7|8
1642327650000|2022-01-16 10:07:30|1713.54|1697.54|1713.5|1697.5|1713.58|1697.58|1713.5|1697.5|3
1642327660000|2022-01-16 10:07:40|1713.54|1697.54|1713.54|1697.54|1713.54|1697.54|1713.54|1697.54|1
1642327670000|2022-01-16 10:07:50|1713.5|1697.5|1713.54|1697.54|1713.54|1697.54|1713.5|1697.5|2
1642327680000|2022-01-16 10:08:00|1713.58|1697.58|1713.5|1697.5|1713.58|1697.58|1713.5|1697.5|3
1642327690000|2022-01-16 10:08:10|1713.56|1697.56|1711.87|1695.87|1713.58|1697.58|1711.58|1695.58|10
1642327700000|2022-01-16 10:08:20|1711.58|1695.58|1711.59|1695.59|1711.59|1695.59|1711.58|1695.58|4
1642327710000|2022-01-16 10:08:30|1711.99|1695.99|1711.59|1695.59|1711.99|1695.99|1711.58|1695.58|4
1642327720000|2022-01-16 10:08:40|1712|1696|1712.5|1696.5|1712.55|1696.55|1712|1696|7
1642327740000|2022-01-16 10:09:00|1712.1|1696.1|1712.5|1696.5|1712.5|1696.5|1712.1|1696.1|2
1642327750000|2022-01-16 10:09:10|1712.33|1696.33|1710.27|1694.27|1712.33|1696.33|1710.27|1694.27|10
1642327760000|2022-01-16 10:09:20|1710.08|1694.08|1709.76|1693.76|1710.08|1694.08|1709.58|1693.58|10
1642327770000|2022-01-16 10:09:30|1710.05|1694.05|1709.8|1693.8|1710.05|1694.05|1709.58|1693.58|4
1642327780000|2022-01-16 10:09:40|1710.08|1694.08|1710.25|1694.25|1710.41|1694.41|1710.08|1694.08|6
1642327790000|2022-01-16 10:09:50|1710.5|1694.5|1710|1694|1710.5|1694.5|1710|1694|3
1642327800000|2022-01-16 10:10:00|1709.6|1693.6|1709.85|1693.85|1709.89|1693.89|1709.6|1693.6|3
1642327810000|2022-01-16 10:10:10|1709.75|1693.75|1709.8|1693.8|1709.8|1693.8|1709.75|1693.75|2
1642327820000|2022-01-16 10:10:20|1710.05|1694.05|1709.8|1693.8|1710.05|1694.05|1709.8|1693.8|2
1642327830000|2022-01-16 10:10:30|1709.69|1693.69|1709.69|1693.69|1709.69|1693.69|1709.69|1693.69|1
1642327840000|2022-01-16 10:10:40|1709.72|1693.72|1709.72|1693.72|1709.72|1693.72|1709.72|1693.72|1
1642327850000|2022-01-16 10:10:50|1709.75|1693.75|1709.83|1693.83|1709.83|1693.83|1709.58|1693.58|3
1642327860000|2022-01-16 10:11:00|1709.87|1693.87|1710.2|1694.2|1710.37|1694.37|1709.58|1693.58|5
1642327870000|2022-01-16 10:11:10|1710.37|1694.37|1711|1695|1711|1695|1710.37|1694.37|4
1642327880000|2022-01-16 10:11:20|1710.93|1694.93|1711.06|1695.06|1711.5|1695.5|1710.93|1694.93|5
1642327890000|2022-01-16 10:11:30|1711.25|1695.25|1711.37|1695.37|1711.37|1695.37|1711.13|1695.13|4
1642327900000|2022-01-16 10:11:40|1711.1|1695.1|1711.1|1695.1|1711.1|1695.1|1711.1|1695.1|1
1642327910000|2022-01-16 10:11:50|1711.25|1695.25|1711.25|1695.25|1711.25|1695.25|1711.25|1695.25|1
1642327920000|2022-01-16 10:12:00|1711.1|1695.1|1710.89|1694.89|1711.1|1695.1|1710.89|1694.89|2
1642327930000|2022-01-16 10:12:10|1710.69|1694.69|1710.5|1694.5|1710.69|1694.69|1710.5|1694.5|2
1642327950000|2022-01-16 10:12:30|1710.69|1694.69|1710.72|1694.72|1710.96|1694.96|1710.65|1694.65|6
1642327960000|2022-01-16 10:12:40|1711|1695|1711.15|1695.15|1711.15|1695.15|1711|1695|2
1642327970000|2022-01-16 10:12:50|1711.1|1695.1|1710.5|1694.5|1711.1|1695.1|1710.5|1694.5|3
1642327980000|2022-01-16 10:13:00|1710.41|1694.41|1710.56|1694.56|1710.56|1694.56|1710.25|1694.25|4
1642328000000|2022-01-16 10:13:20|1710.5|1694.5|1710.5|1694.5|1710.5|1694.5|1710.5|1694.5|1
1642328010000|2022-01-16 10:13:30|1710.57|1694.57|1710.57|1694.57|1710.57|1694.57|1710.57|1694.57|1
1642328020000|2022-01-16 10:13:40|1710.44|1694.44|1710.44|1694.44|1710.44|1694.44|1710.44|1694.44|1
1642328030000|2022-01-16 10:13:50|1710.35|1694.35|1710.56|1694.56|1710.56|1694.56|1710.2|1694.2|4
1642328040000|2022-01-16 10:14:00|1710.25|1694.25|1709.75|1693.75|1710.38|1694.38|1709.75|1693.75|5
1642328050000|2022-01-16 10:14:10|1709.58|1693.58|1709.5|1693.5|1709.58|1693.58|1709.5|1693.5|6
1642328070000|2022-01-16 10:14:30|1709.44|1693.44|1709.45|1693.45|1709.5|1693.5|1709.39|1693.39|7
1642328080000|2022-01-16 10:14:40|1709.39|1693.39|1709.39|1693.39|1709.39|1693.39|1709.39|1693.39|1
1642328090000|2022-01-16 10:14:50|1709.5|1693.5|1709.5|1693.5|1709.5|1693.5|1709.39|1693.39|4
1642328110000|2022-01-16 10:15:10|1709.45|1693.45|1709.38|1693.38|1709.45|1693.45|1709.24|1693.24|5
1642328120000|2022-01-16 10:15:20|1709.5|1693.5|1709.74|1693.74|1709.74|1693.74|1709.31|1693.31|5
1642328130000|2022-01-16 10:15:30|1709.95|1693.95|1709.95|1693.95|1709.95|1693.95|1709.95|1693.95|1
1642328140000|2022-01-16 10:15:40|1710.45|1694.45|1710.45|1694.45|1710.5|1694.5|1709.85|1693.85|8
1642328160000|2022-01-16 10:16:00|1710.72|1694.72|1710.72|1694.72|1710.72|1694.72|1710.72|1694.72|1
1642328180000|2022-01-16 10:16:20|1710.5|1694.5|1711.44|1695.44|1711.92|1695.92|1710.5|1694.5|9
1642328190000|2022-01-16 10:16:30|1711.38|1695.38|1711.5|1695.5|1712.3|1696.3|1711.3|1695.3|7
1642328210000|2022-01-16 10:16:50|1711.78|1695.78|1712.43|1696.43|1712.46|1696.46|1711.78|1695.78|4
1642328220000|2022-01-16 10:17:00|1712.53|1696.53|1713.06|1697.06|1713.5|1697.5|1712.53|1696.53|5
1642328230000|2022-01-16 10:17:10|1713.17|1697.17|1713.45|1697.45|1713.5|1697.5|1713.01|1697.01|5
1642328240000|2022-01-16 10:17:20|1713.38|1697.38|1713.5|1697.5|1713.5|1697.5|1713.38|1697.38|3
1642328260000|2022-01-16 10:17:40|1713.51|1697.51|1713.55|1697.55|1713.79|1697.79|1713.5|1697.5|6
1642328270000|2022-01-16 10:17:50|1713.79|1697.79|1714.33|1698.33|1714.4|1698.4|1713.79|1697.79|4
1642328280000|2022-01-16 10:18:00|1714.43|1698.43|1714.43|1698.43|1714.43|1698.43|1714.43|1698.43|1
1642328290000|2022-01-16 10:18:10|1714.53|1698.53|1714.53|1698.53|1714.53|1698.53|1714.53|1698.53|1
1642328300000|2022-01-16 10:18:20|1714.5|1698.5|1714.5|1698.5|1714.5|1698.5|1714.5|1698.5|1
1642328310000|2022-01-16 10:18:30|1714.47|1698.47|1714.5|1698.5|1714.5|1698.5|1714.2|1698.2|3
1642328320000|2022-01-16 10:18:40|1714.52|1698.52|1714.52|1698.52|1714.52|1698.52|1714.52|1698.52|1
1642328330000|2022-01-16 10:18:50|1714.3|1698.3|1713.83|1697.83|1714.3|1698.3|1713.83|1697.83|2
1642328340000|2022-01-16 10:19:00|1713.5|1697.5|1713.54|1697.54|1713.58|1697.58|1713.5|1697.5|3
1642328350000|2022-01-16 10:19:10|1713.58|1697.58|1713.9|1697.9|1714.3|1698.3|1713.58|1697.58|7
1642328360000|2022-01-16 10:19:20|1714.1|1698.1|1713.59|1697.59|1714.5|1698.5|1713.5|1697.5|5
1642328370000|2022-01-16 10:19:30|1713.47|1697.47|1714.11|1698.11|1714.11|1698.11|1713.47|1697.47|4
1642328380000|2022-01-16 10:19:40|1714.37|1698.37|1714.08|1698.08|1714.37|1698.37|1714.08|1698.08|3
1642328390000|2022-01-16 10:19:50|1714.5|1698.5|1714.21|1698.21|1714.5|1698.5|1714.21|1698.21|2
1642328400000|2022-01-16 10:20:00|1713.81|1697.81|1714.25|1698.25|1714.71|1698.71|1713.78|1697.78|7
1642328410000|2022-01-16 10:20:10|1714.53|1698.53|1713.87|1697.87|1714.53|1698.53|1713.62|1697.62|5
1642328420000|2022-01-16 10:20:20|1713.62|1697.62|1713.63|1697.63|1713.63|1697.63|1713.62|1697.62|2
1642328430000|2022-01-16 10:20:30|1713.65|1697.65|1713.91|1697.91|1713.91|1697.91|1713.63|1697.63|4
1642328440000|2022-01-16 10:20:40|1713.72|1697.72|1713.75|1697.75|1713.76|1697.76|1713.69|1697.69|5
1642328450000|2022-01-16 10:20:50|1713.69|1697.69|1712.5|1696.5|1713.76|1697.76|1712.5|1696.5|4
1642328460000|2022-01-16 10:21:00|1712.22|1696.22|1711.75|1695.75|1712.43|1696.43|1711.72|1695.72|10
1642328470000|2022-01-16 10:21:10|1711.5|1695.5|1711.5|1695.5|1711.5|1695.5|1711.45|1695.45|4
1642328480000|2022-01-16 10:21:20|1711.44|1695.44|1711.75|1695.75|1711.75|1695.75|1711.44|1695.44|7
1642328490000|2022-01-16 10:21:30|1711.99|1695.99|1711.05|1695.05|1711.99|1695.99|1711.05|1695.05|8
1642328500000|2022-01-16 10:21:40|1710.5|1694.5|1710.5|1694.5|1710.5|1694.5|1710.5|1694.5|1
1642328520000|2022-01-16 10:22:00|1710.48|1694.48|1710.5|1694.5|1710.5|1694.5|1710.48|1694.48|2
1642328540000|2022-01-16 10:22:20|1710.46|1694.46|1711.05|1695.05|1711.05|1695.05|1710.4|1694.4|6
1642328550000|2022-01-16 10:22:30|1711.49|1695.49|1711.4|1695.4|1711.49|1695.49|1711.4|1695.4|2
1642328560000|2022-01-16 10:22:40|1711.41|1695.41|1711.49|1695.49|1711.78|1695.78|1711.41|1695.41|6
1642328570000|2022-01-16 10:22:50|1711.68|1695.68|1711.49|1695.49|1711.68|1695.68|1711.48|1695.48|11
1642328580000|2022-01-16 10:23:00|1711.58|1695.58|1711.49|1695.49|1711.58|1695.58|1711.49|1695.49|4
1642328590000|2022-01-16 10:23:10|1711.5|1695.5|1711.65|1695.65|1711.65|1695.65|1711.5|1695.5|2
1642328600000|2022-01-16 10:23:20|1711.95|1695.95|1712.52|1696.52|1712.52|1696.52|1711.95|1695.95|3
1642328610000|2022-01-16 10:23:30|1712.48|1696.48|1712.49|1696.49|1712.71|1696.71|1712.15|1696.15|6
1642328630000|2022-01-16 10:23:50|1712.6|1696.6|1712.86|1696.86|1712.86|1696.86|1712.5|1696.5|3
1642328640000|2022-01-16 10:24:00|1712.67|1696.67|1713|1697|1713|1697|1712.5|1696.5|4
1642328650000|2022-01-16 10:24:10|1712.5|1696.5|1712.5|1696.5|1712.5|1696.5|1712.5|1696.5|1
1642328660000|2022-01-16 10:24:20|1712.75|1696.75|1713.06|1697.06|1713.06|1697.06|1712.35|1696.35|9
1642328670000|2022-01-16 10:24:30|1713|1697|1713.15|1697.15|1713.15|1697.15|1713|1697|2
1642328680000|2022-01-16 10:24:40|1713.5|1697.5|1713.5|1697.5|1713.5|1697.5|1713.5|1697.5|1
1642328710000|2022-01-16 10:25:10|1712.5|1696.5|1712.5|1696.5|1712.6|1696.6|1712.5|1696.5|4
1642328720000|2022-01-16 10:25:20|1712.61|1696.61|1712.61|1696.61|1712.61|1696.61|1712.61|1696.61|1
1642328730000|2022-01-16 10:25:30|1712.53|1696.53|1712.53|1696.53|1712.53|1696.53|1712.53|1696.53|1
1642328740000|2022-01-16 10:25:40|1712.5|1696.5|1712.5|1696.5|1712.5|1696.5|1712.5|1696.5|1
1642328750000|2022-01-16 10:25:50|1712.4|1696.4|1712.4|1696.4|1712.4|1696.4|1712.4|1696.4|1
1642328760000|2022-01-16 10:26:00|1712.5|1696.5|1712.39|1696.39|1712.61|1696.61|1712.39|1696.39|3
1642328770000|2022-01-16 10:26:10|1712.5|1696.5|1712.61|1696.61|1712.61|1696.61|1712.5|1696.5|2
1642328780000|2022-01-16 10:26:20|1712.6|1696.6|1711.15|1695.15|1712.6|1696.6|1711.15|1695.15|6
1642328790000|2022-01-16 10:26:30|1711.23|1695.23|1712.03|1696.03|1712.13|1696.13|1710.73|1694.73|9
1642328800000|2022-01-16 10:26:40|1711.82|1695.82|1711.5|1695.5|1711.82|1695.82|1711.5|1695.5|2
1642328810000|2022-01-16 10:26:50|1711.35|1695.35|1711.35|1695.35|1711.35|1695.35|1711.35|1695.35|1
1642328820000|2022-01-16 10:27:00|1711.5|1695.5|1711.5|1695.5|1711.5|1695.5|1711.24|1695.24|3
1642328830000|2022-01-16 10:27:10|1711.46|1695.46|1711.5|1695.5|1711.5|1695.5|1711.46|1695.46|2
1642328860000|2022-01-16 10:27:40|1711.78|1695.78|1711.5|1695.5|1712.06|1696.06|1711.5|1695.5|3
1642328890000|2022-01-16 10:28:10|1711.45|1695.45|1711.73|1695.73|1712.01|1696.01|1711.45|1695.45|3
1642328900000|2022-01-16 10:28:20|1711.45|1695.45|1711.94|1695.94|1712.35|1696.35|1711.45|1695.45|9
1642328910000|2022-01-16 10:28:30|1711.69|1695.69|1711.85|1695.85|1712|1696|1711.69|1695.69|4
1642328920000|2022-01-16 10:28:40|1712.08|1696.08|1712.38|1696.38|1712.38|1696.38|1712.08|1696.08|4
1642328930000|2022-01-16 10:28:50|1711.88|1695.88|1711.62|1695.62|1711.88|1695.88|1711.62|1695.62|2
1642328950000|2022-01-16 10:29:10|1711.48|1695.48|1711.63|1695.63|1711.85|1695.85|1711.48|1695.48|6
1642328960000|2022-01-16 10:29:20|1711.66|1695.66|1711.69|1695.69|1711.69|1695.69|1711.66|1695.66|2
1642328970000|2022-01-16 10:29:30|1711.88|1695.88|1711.62|1695.62|1711.88|1695.88|1711.5|1695.5|4
1642328980000|2022-01-16 10:29:40|1711.69|1695.69|1711.62|1695.62|1711.69|1695.69|1711.62|1695.62|6
1642328990000|2022-01-16 10:29:50|1711.69|1695.69|1711.63|1695.63|1711.73|1695.73|1711.62|1695.62|5
1642329000000|2022-01-16 10:30:00|1711.85|1695.85|1711.85|1695.85|1711.85|1695.85|1711.85|1695.85|1
1642329010000|2022-01-16 10:30:10|1712.2|1696.2|1712.18|1696.18|1712.39|1696.39|1712.18|1696.18|4
1642329020000|2022-01-16 10:30:20|1712.4|1696.4|1711.33|1695.33|1712.4|1696.4|1710.73|1694.73|13
1642329030000|2022-01-16 10:30:30|1711.23|1695.23|1711.59|1695.59|1711.63|1695.63|1711.05|1695.05|7
1642329040000|2022-01-16 10:30:40|1711.5|1695.5|1711.59|1695.59|1711.73|1695.73|1711.5|1695.5|3
1642329050000|2022-01-16 10:30:50|1711.63|1695.63|1712.35|1696.35|1712.35|1696.35|1711.63|1695.63|3
1642329060000|2022-01-16 10:31:00|1712.5|1696.5|1712.53|1696.53|1712.53|1696.53|1712.35|1696.35|3
1642329070000|2022-01-16 10:31:10|1712.5|1696.5|1712.4|1696.4|1712.5|1696.5|1712.4|1696.4|2
1642329090000|2022-01-16 10:31:30|1712.53|1696.53|1712.5|1696.5|1712.53|1696.53|1712.23|1696.23|7
1642329100000|2022-01-16 10:31:40|1712.23|1696.23|1712.38|1696.38|1712.38|1696.38|1712.23|1696.23|2
1642329120000|2022-01-16 10:32:00|1712.41|1696.41|1712.38|1696.38|1712.41|1696.41|1711.98|1695.98|3
1642329130000|2022-01-16 10:32:10|1712.34|1696.34|1712.34|1696.34|1712.34|1696.34|1712.34|1696.34|1
1642329150000|2022-01-16 10:32:30|1712.5|1696.5|1712.5|1696.5|1712.5|1696.5|1712.5|1696.5|1
1642329160000|2022-01-16 10:32:40|1712.06|1696.06|1712.31|1696.31|1712.31|1696.31|1712.06|1696.06|2
1642329170000|2022-01-16 10:32:50|1712.06|1696.06|1711.53|1695.53|1712.06|1696.06|1711.53|1695.53|2
1642329180000|2022-01-16 10:33:00|1711.5|1695.5|1711.44|1695.44|1711.5|1695.5|1711.29|1695.29|6
1642329190000|2022-01-16 10:33:10|1711.53|1695.53|1711.5|1695.5|1711.56|1695.56|1711.46|1695.46|7
1642329200000|2022-01-16 10:33:20|1711.53|1695.53|1711.53|1695.53|1711.53|1695.53|1711.53|1695.53|1
1642329210000|2022-01-16 10:33:30|1711.45|1695.45|1711.45|1695.45|1711.45|1695.45|1711.45|1695.45|1
1642329220000|2022-01-16 10:33:40|1711.4|1695.4|1711.45|1695.45|1711.53|1695.53|1711.4|1695.4|4
1642329240000|2022-01-16 10:34:00|1711.35|1695.35|1711.44|1695.44|1711.5|1695.5|1711.35|1695.35|3
1642329250000|2022-01-16 10:34:10|1711.4|1695.4|1711.67|1695.67|1711.67|1695.67|1711.39|1695.39|3
1642329260000|2022-01-16 10:34:20|1711.82|1695.82|1711.5|1695.5|1712.15|1696.15|1711.5|1695.5|4
1642329280000|2022-01-16 10:34:40|1711.23|1695.23|1711.43|1695.43|1711.43|1695.43|1711.23|1695.23|7
1642329290000|2022-01-16 10:34:50|1711.37|1695.37|1711.37|1695.37|1711.37|1695.37|1711.37|1695.37|1
1642329300000|2022-01-16 10:35:00|1711.5|1695.5|1711.5|1695.5|1711.5|1695.5|1711.5|1695.5|1
1642329310000|2022-01-16 10:35:10|1711.37|1695.37|1711.37|1695.37|1711.37|1695.37|1711.37|1695.37|1
1642329320000|2022-01-16 10:35:20|1710.87|1694.87|1711.21|1695.21|1711.21|1695.21|1710.87|1694.87|3
1642329330000|2022-01-16 10:35:30|1711.46|1695.46|1711.43|1695.43|1711.46|1695.46|1711.43|1695.43|5
1642329340000|2022-01-16 10:35:40|1711.44|1695.44|1711.44|1695.44|1711.44|1695.44|1711.44|1695.44|1
1642329350000|2022-01-16 10:35:50|1711.46|1695.46|1711.5|1695.5|1711.5|1695.5|1711.04|1695.04|6
1642329360000|2022-01-16 10:36:00|1712.5|1696.5|1712.39|1696.39|1712.5|1696.5|1712.35|1696.35|4
1642329390000|2022-01-16 10:36:30|1712.4|1696.4|1712.5|1696.5|1712.5|1696.5|1712.4|1696.4|3
1642329410000|2022-01-16 10:36:50|1712.44|1696.44|1711.94|1695.94|1712.44|1696.44|1711.94|1695.94|2
1642329440000|2022-01-16 10:37:20|1712.39|1696.39|1712.45|1696.45|1712.45|1696.45|1711.94|1695.94|4
1642329450000|2022-01-16 10:37:30|1712.42|1696.42|1712.3|1696.3|1712.44|1696.44|1712.2|1696.2|4
1642329460000|2022-01-16 10:37:40|1712.45|1696.45|1712.38|1696.38|1712.48|1696.48|1712.38|1696.38|3
1642329470000|2022-01-16 10:37:50|1712|1696|1712.48|1696.48|1712.48|1696.48|1712|1696|4
1642329480000|2022-01-16 10:38:00|1712.4|1696.4|1713.67|1697.67|1713.67|1697.67|1712.4|1696.4|5
1642329490000|2022-01-16 10:38:10|1713.69|1697.69|1713.5|1697.5|1713.69|1697.69|1713.5|1697.5|2
1642329500000|2022-01-16 10:38:20|1713.69|1697.69|1714.44|1698.44|1714.5|1698.5|1713.5|1697.5|9
1642329510000|2022-01-16 10:38:30|1714.5|1698.5|1715.35|1699.35|1715.35|1699.35|1714.5|1698.5|4
1642329520000|2022-01-16 10:38:40|1715.1|1699.1|1715.91|1699.91|1715.91|1699.91|1715.1|1699.1|6
1642329530000|2022-01-16 10:38:50|1715.8|1699.8|1716.55|1700.55|1716.55|1700.55|1715.8|1699.8|5
1642329540000|2022-01-16 10:39:00|1716.6|1700.6|1717.46|1701.46|1717.46|1701.46|1716.6|1700.6|6
1642329550000|2022-01-16 10:39:10|1717.5|1701.5|1717.5|1701.5|1717.5|1701.5|1717.5|1701.5|1
1642329560000|2022-01-16 10:39:20|1717.46|1701.46|1717.5|1701.5|1717.5|1701.5|1717.46|1701.46|2
1642329570000|2022-01-16 10:39:30|1717.56|1701.56|1717.5|1701.5|1717.6|1701.6|1717.5|1701.5|5
1642329580000|2022-01-16 10:39:40|1717.6|1701.6|1717.5|1701.5|1717.6|1701.6|1717.5|1701.5|2
1642329590000|2022-01-16 10:39:50|1717.7|1701.7|1717.7|1701.7|1717.7|1701.7|1717.7|1701.7|1
1642329600000|2022-01-16 10:40:00|1717.69|1701.69|1717.69|1701.69|1717.69|1701.69|1717.69|1701.69|1
1642329610000|2022-01-16 10:40:10|1717.7|1701.7|1717.7|1701.7|1717.7|1701.7|1717.7|1701.7|1
1642329620000|2022-01-16 10:40:20|1718.11|1702.11|1718.5|1702.5|1718.5|1702.5|1718.11|1702.11|8
1642329650000|2022-01-16 10:40:50|1718.42|1702.42|1718.42|1702.42|1718.42|1702.42|1718.42|1702.42|1
1642329660000|2022-01-16 10:41:00|1717.7|1701.7|1717.7|1701.7|1717.7|1701.7|1717.7|1701.7|1
1642329670000|2022-01-16 10:41:10|1717.69|1701.69|1717.5|1701.5|1717.69|1701.69|1717.5|1701.5|2
1642329680000|2022-01-16 10:41:20|1717.25|1701.25|1716.4|1700.4|1717.25|1701.25|1716.4|1700.4|5
1642329690000|2022-01-16 10:41:30|1716.65|1700.65|1716.03|1700.03|1716.65|1700.65|1715.9|1699.9|6
1642329710000|2022-01-16 10:41:50|1716.2|1700.2|1716.2|1700.2|1716.2|1700.2|1716.2|1700.2|1
1642329720000|2022-01-16 10:42:00|1716.03|1700.03|1715.82|1699.82|1716.23|1700.23|1715.82|1699.82|7
1642329730000|2022-01-16 10:42:10|1716|1700|1716|1700|1716|1700|1716|1700|1
1642329750000|2022-01-16 10:42:30|1715.83|1699.83|1716|1700|1716|1700|1715.83|1699.83|2
1642329760000|2022-01-16 10:42:40|1716.3|1700.3|1716.52|1700.52|1716.52|1700.52|1716.26|1700.26|3
1642329770000|2022-01-16 10:42:50|1716.26|1700.26|1716|1700|1716.26|1700.26|1716|1700|2
1642329780000|2022-01-16 10:43:00|1715.82|1699.82|1715.64|1699.64|1715.82|1699.82|1715.5|1699.5|3
1642329790000|2022-01-16 10:43:10|1715.74|1699.74|1715.22|1699.22|1715.74|1699.74|1715.22|1699.22|4
1642329800000|2022-01-16 10:43:20|1715.5|1699.5|1715|1699|1715.5|1699.5|1715|1699|3
1642329810000|2022-01-16 10:43:30|1714.5|1698.5|1714.6|1698.6|1714.6|1698.6|1714.5|1698.5|2
1642329820000|2022-01-16 10:43:40|1715.03|1699.03|1714.59|1698.59|1715.03|1699.03|1714.5|1698.5|4
1642329830000|2022-01-16 10:43:50|1714.69|1698.69|1714.57|1698.57|1715.04|1699.04|1714.5|1698.5|6
1642329840000|2022-01-16 10:44:00|1714.5|1698.5|1714.59|1698.59|1714.59|1698.59|1714.5|1698.5|2
1642329850000|2022-01-16 10:44:10|1714.94|1698.94|1714.94|1698.94|1714.94|1698.94|1714.94|1698.94|1
1642329860000|2022-01-16 10:44:20|1715.03|1699.03|1712|1696|1715.19|1699.19|1711.5|1695.5|15
1642329870000|2022-01-16 10:44:30|1712.25|1696.25|1712.49|1696.49|1713.22|1697.22|1712.25|1696.25|10
1642329880000|2022-01-16 10:44:40|1712.42|1696.42|1713.23|1697.23|1713.23|1697.23|1712.41|1696.41|4
1642329890000|2022-01-16 10:44:50|1713.46|1697.46|1713.5|1697.5|1713.5|1697.5|1713.46|1697.46|2
1642329900000|2022-01-16 10:45:00|1713|1697|1712.5|1696.5|1713|1697|1712.5|1696.5|2
1642329910000|2022-01-16 10:45:10|1712.47|1696.47|1712.49|1696.49|1712.5|1696.5|1712.47|1696.47|3
1642329920000|2022-01-16 10:45:20|1712.46|1696.46|1712.49|1696.49|1712.49|1696.49|1712.46|1696.46|2
1642329930000|2022-01-16 10:45:30|1712.47|1696.47|1711.95|1695.95|1712.47|1696.47|1711.72|1695.72|5
1642329940000|2022-01-16 10:45:40|1711.72|1695.72|1711.72|1695.72|1711.95|1695.95|1711.72|1695.72|3
1642329950000|2022-01-16 10:45:50|1712.1|1696.1|1711.72|1695.72|1712.1|1696.1|1711.72|1695.72|2
1642329960000|2022-01-16 10:46:00|1711.97|1695.97|1711.62|1695.62|1711.97|1695.97|1711.5|1695.5|4
1642329970000|2022-01-16 10:46:10|1711.72|1695.72|1711.22|1695.22|1711.72|1695.72|1711.22|1695.22|2
1642329990000|2022-01-16 10:46:30|1710.8|1694.8|1710.8|1694.8|1711.06|1695.06|1710.8|1694.8|3
1642330000000|2022-01-16 10:46:40|1711.28|1695.28|1712.23|1696.23|1712.23|1696.23|1711.28|1695.28|11
1642330010000|2022-01-16 10:46:50|1711.84|1695.84|1711.52|1695.52|1711.84|1695.84|1711.52|1695.52|3
1642330020000|2022-01-16 10:47:00|1711.72|1695.72|1711.5|1695.5|1711.72|1695.72|1711.5|1695.5|2
1642330040000|2022-01-16 10:47:20|1711.43|1695.43|1711.16|1695.16|1711.93|1695.93|1711.16|1695.16|4
1642330050000|2022-01-16 10:47:30|1710.8|1694.8|1711.01|1695.01|1711.51|1695.51|1710.8|1694.8|3
1642330060000|2022-01-16 10:47:40|1711.3|1695.3|1710.98|1694.98|1711.3|1695.3|1710.5|1694.5|6
1642330070000|2022-01-16 10:47:50|1710.67|1694.67|1711.05|1695.05|1711.05|1695.05|1710.67|1694.67|7
1642330080000|2022-01-16 10:48:00|1710.8|1694.8|1710.8|1694.8|1710.8|1694.8|1710.8|1694.8|1
1642330090000|2022-01-16 10:48:10|1711.05|1695.05|1711.3|1695.3|1711.3|1695.3|1711.05|1695.05|2
1642330100000|2022-01-16 10:48:20|1711.05|1695.05|1710.69|1694.69|1711.05|1695.05|1710.5|1694.5|3
1642330110000|2022-01-16 10:48:30|1710.82|1694.82|1709.32|1693.32|1711.3|1695.3|1709.32|1693.32|9
1642330120000|2022-01-16 10:48:40|1709|1693|1708.95|1692.95|1709.32|1693.32|1708.82|1692.82|8
1642330130000|2022-01-16 10:48:50|1708.92|1692.92|1708|1692|1708.92|1692.92|1708|1692|3
1642330140000|2022-01-16 10:49:00|1708.5|1692.5|1708.5|1692.5|1708.5|1692.5|1707.8|1691.8|4
1642330150000|2022-01-16 10:49:10|1708.75|1692.75|1708.5|1692.5|1708.75|1692.75|1708.44|1692.44|6
1642330160000|2022-01-16 10:49:20|1708.75|1692.75|1708.69|1692.69|1709|1693|1708.5|1692.5|7
1642330170000|2022-01-16 10:49:30|1708.5|1692.5|1708.72|1692.72|1708.95|1692.95|1708.46|1692.46|7
1642330180000|2022-01-16 10:49:40|1708.67|1692.67|1708.69|1692.69|1708.69|1692.69|1708.67|1692.67|2
1642330190000|2022-01-16 10:49:50|1708.5|1692.5|1708.72|1692.72|1708.72|1692.72|1708.5|1692.5|2
1642330200000|2022-01-16 10:50:00|1708.5|1692.5|1708.5|1692.5|1709|1693|1708.5|1692.5|3
1642330210000|2022-01-16 10:50:10|1708.79|1692.79|1708.5|1692.5|1708.87|1692.87|1708.5|1692.5|6
1642330220000|2022-01-16 10:50:20|1708.7|1692.7|1709.1|1693.1|1709.2|1693.2|1708.7|1692.7|5
1642330230000|2022-01-16 10:50:30|1709|1693|1709.5|1693.5|1709.5|1693.5|1709|1693|4
1642330240000|2022-01-16 10:50:40|1709.7|1693.7|1709.65|1693.65|1710.42|1694.42|1709.5|1693.5|13
1642330250000|2022-01-16 10:50:50|1709.32|1693.32|1709.5|1693.5|1709.5|1693.5|1709.32|1693.32|2
1642330260000|2022-01-16 10:51:00|1709|1693|1708.72|1692.72|1709|1693|1708.72|1692.72|2
1642330270000|2022-01-16 10:51:10|1708.5|1692.5|1708.5|1692.5|1708.82|1692.82|1708.5|1692.5|5
1642330280000|2022-01-16 10:51:20|1708.53|1692.53|1708.5|1692.5|1708.53|1692.53|1708.5|1692.5|2
1642330290000|2022-01-16 10:51:30|1708.72|1692.72|1709.5|1693.5|1709.5|1693.5|1708.5|1692.5|4
1642330300000|2022-01-16 10:51:40|1709.4|1693.4|1709.5|1693.5|1709.5|1693.5|1709.4|1693.4|2
1642330310000|2022-01-16 10:51:50|1709.7|1693.7|1709.72|1693.72|1709.96|1693.96|1709.55|1693.55|4
1642330320000|2022-01-16 10:52:00|1709.91|1693.91|1709.53|1693.53|1709.91|1693.91|1709.53|1693.53|2
1642330330000|2022-01-16 10:52:10|1709.48|1693.48|1709.41|1693.41|1709.72|1693.72|1709.39|1693.39|5
1642330340000|2022-01-16 10:52:20|1709.5|1693.5|1709.5|1693.5|1709.5|1693.5|1709.5|1693.5|1
1642330350000|2022-01-16 10:52:30|1709.61|1693.61|1708.5|1692.5|1709.61|1693.61|1708.5|1692.5|7
1642330360000|2022-01-16 10:52:40|1708.71|1692.71|1708.5|1692.5|1708.71|1692.71|1708.5|1692.5|2
1642330370000|2022-01-16 10:52:50|1708.71|1692.71|1708.41|1692.41|1708.71|1692.71|1708.41|1692.41|5
1642330380000|2022-01-16 10:53:00|1708.5|1692.5|1708.5|1692.5|1708.5|1692.5|1708.5|1692.5|1
1642330390000|2022-01-16 10:53:10|1708.15|1692.15|1708.5|1692.5|1708.5|1692.5|1708.15|1692.15|3
1642330400000|2022-01-16 10:53:20|1707.72|1691.72|1707.68|1691.68|1707.79|1691.79|1707.4|1691.4|8
1642330410000|2022-01-16 10:53:30|1707.4|1691.4|1707.05|1691.05|1707.68|1691.68|1706.83|1690.83|10
1642330420000|2022-01-16 10:53:40|1706.69|1690.69|1706.83|1690.83|1706.83|1690.83|1706.69|1690.69|2
1642330430000|2022-01-16 10:53:50|1706.69|1690.69|1706.69|1690.69|1706.69|1690.69|1706.69|1690.69|1
1642330440000|2022-01-16 10:54:00|1706.81|1690.81|1706.64|1690.64|1707.33|1691.33|1706.5|1690.5|8
1642330450000|2022-01-16 10:54:10|1706.5|1690.5|1706.5|1690.5|1706.5|1690.5|1706.5|1690.5|1
1642330460000|2022-01-16 10:54:20|1706.64|1690.64|1706.64|1690.64|1706.64|1690.64|1706.64|1690.64|1
1642330470000|2022-01-16 10:54:30|1706.74|1690.74|1706.74|1690.74|1707.09|1691.09|1706.5|1690.5|4
1642330480000|2022-01-16 10:54:40|1706.5|1690.5|1705.84|1689.84|1706.5|1690.5|1705.84|1689.84|4
1642330490000|2022-01-16 10:54:50|1705.5|1689.5|1705.22|1689.22|1705.84|1689.84|1705.22|1689.22|8
1642330500000|2022-01-16 10:55:00|1704.91|1688.91|1705|1689|1705.72|1689.72|1704.72|1688.72|11
1642330510000|2022-01-16 10:55:10|1705.5|1689.5|1705.22|1689.22|1705.5|1689.5|1705|1689|9
1642330520000|2022-01-16 10:55:20|1704.94|1688.94|1704.43|1688.43|1705.5|1689.5|1704.43|1688.43|5
1642330530000|2022-01-16 10:55:30|1703.88|1687.88|1702.9|1686.9|1703.88|1687.88|1702.9|1686.9|8
1642330540000|2022-01-16 10:55:40|1702.93|1686.93|1702.69|1686.69|1702.98|1686.98|1702.25|1686.25|8
1642330550000|2022-01-16 10:55:50|1702.5|1686.5|1702.5|1686.5|1702.65|1686.65|1702.5|1686.5|4
1642330560000|2022-01-16 10:56:00|1702.57|1686.57|1702.65|1686.65|1702.83|1686.83|1702.5|1686.5|5
1642330570000|2022-01-16 10:56:10|1702.49|1686.49|1702.65|1686.65|1702.83|1686.83|1702.49|1686.49|8
1642330580000|2022-01-16 10:56:20|1702.44|1686.44|1701.6|1685.6|1702.72|1686.72|1701.6|1685.6|7
1642330590000|2022-01-16 10:56:30|1701.5|1685.5|1701.41|1685.41|1701.5|1685.5|1700.5|1684.5|12
1642330600000|2022-01-16 10:56:40|1701.5|1685.5|1701.39|1685.39|1701.5|1685.5|1701.39|1685.39|4
1642330610000|2022-01-16 10:56:50|1701.24|1685.24|1702.28|1686.28|1702.4|1686.4|1701.24|1685.24|13
1642330620000|2022-01-16 10:57:00|1702.25|1686.25|1702.41|1686.41|1702.5|1686.5|1702.04|1686.04|5
1642330630000|2022-01-16 10:57:10|1702.21|1686.21|1701.94|1685.94|1702.41|1686.41|1701.94|1685.94|4
1642330640000|2022-01-16 10:57:20|1701.8|1685.8|1701.65|1685.65|1701.8|1685.8|1701.65|1685.65|2
1642330650000|2022-01-16 10:57:30|1701.66|1685.66|1701.66|1685.66|1701.66|1685.66|1701.66|1685.66|1
1642330660000|2022-01-16 10:57:40|1701.5|1685.5|1701.47|1685.47|1701.58|1685.58|1701.47|1685.47|3
1642330670000|2022-01-16 10:57:50|1701.45|1685.45|1700.78|1684.78|1701.45|1685.45|1700.69|1684.69|8
1642330680000|2022-01-16 10:58:00|1700.6|1684.6|1699.5|1683.5|1700.76|1684.76|1699.5|1683.5|14
1642330690000|2022-01-16 10:58:10|1699.19|1683.19|1699.58|1683.58|1699.58|1683.58|1698.75|1682.75|7
1642330700000|2022-01-16 10:58:20|1699.72|1683.72|1699.72|1683.72|1699.72|1683.72|1699.72|1683.72|1
1642330710000|2022-01-16 10:58:30|1699.5|1683.5|1700.12|1684.12|1700.12|1684.12|1699.5|1683.5|7
1642330720000|2022-01-16 10:58:40|1700.13|1684.13|1699.72|1683.72|1700.54|1684.54|1699.72|1683.72|8
1642330730000|2022-01-16 10:58:50|1699.85|1683.85|1697.5|1681.5|1699.85|1683.85|1697.5|1681.5|9
1642330740000|2022-01-16 10:59:00|1697.75|1681.75|1696.67|1680.67|1697.75|1681.75|1696.67|1680.67|16
1642330750000|2022-01-16 10:59:10|1696.5|1680.5|1695.94|1679.94|1696.9|1680.9|1695.94|1679.94|10
1642330760000|2022-01-16 10:59:20|1696.19|1680.19|1695.5|1679.5|1696.19|1680.19|1694.61|1678.61|13
1642330770000|2022-01-16 10:59:30|1695.2|1679.2|1695.5|1679.5|1695.5|1679.5|1695.2|1679.2|3
1642330780000|2022-01-16 10:59:40|1694.7|1678.7|1694.7|1678.7|1694.7|1678.7|1694.7|1678.7|1
1642330790000|2022-01-16 10:59:50|1695.2|1679.2|1695.5|1679.5|1695.5|1679.5|1695.2|1679.2|4
1642330800000|2022-01-16 11:00:00|1694.69|1678.69|1695.09|1679.09|1695.5|1679.5|1694.69|1678.69|11
1642330810000|2022-01-16 11:00:10|1695.19|1679.19|1694.59|1678.59|1695.19|1679.19|1694.5|1678.5|6
1642330820000|2022-01-16 11:00:20|1694.5|1678.5|1694.44|1678.44|1694.6|1678.6|1693.94|1677.94|6
1642330830000|2022-01-16 11:00:30|1694.22|1678.22|1693.86|1677.86|1694.44|1678.44|1693.86|1677.86|6
1642330840000|2022-01-16 11:00:40|1693.69|1677.69|1692.5|1676.5|1694.44|1678.44|1692.35|1676.35|15
1642330850000|2022-01-16 11:00:50|1692.35|1676.35|1692.5|1676.5|1692.75|1676.75|1692.35|1676.35|4
1642330860000|2022-01-16 11:01:00|1692.42|1676.42|1692.22|1676.22|1692.5|1676.5|1692|1676|6
1642330870000|2022-01-16 11:01:10|1692|1676|1689.79|1673.79|1692.22|1676.22|1689.79|1673.79|10
1642330880000|2022-01-16 11:01:20|1690.14|1674.14|1689.93|1673.93|1690.14|1674.14|1689.57|1673.57|7
1642330890000|2022-01-16 11:01:30|1690.14|1674.14|1688.39|1672.39|1690.14|1674.14|1687.65|1671.65|19
1642330900000|2022-01-16 11:01:40|1688.05|1672.05|1688.58|1672.58|1688.8|1672.8|1687.5|1671.5|13
1642330910000|2022-01-16 11:01:50|1688.56|1672.56|1688.56|1672.56|1688.84|1672.84|1688.44|1672.44|13
1642330920000|2022-01-16 11:02:00|1688.45|1672.45|1687.89|1671.89|1688.5|1672.5|1687.65|1671.65|12
1642330930000|2022-01-16 11:02:10|1687.65|1671.65|1688.56|1672.56|1689|1673|1687.65|1671.65|20
1642330940000|2022-01-16 11:02:20|1688.5|1672.5|1687.76|1671.76|1688.5|1672.5|1687.76|1671.76|6
1642330950000|2022-01-16 11:02:30|1687.59|1671.59|1687.7|1671.7|1687.74|1671.74|1687.5|1671.5|11
1642330960000|2022-01-16 11:02:40|1687.93|1671.93|1689.29|1673.29|1689.38|1673.38|1687.93|1671.93|12
1642330970000|2022-01-16 11:02:50|1689.56|1673.56|1690.47|1674.47|1690.61|1674.61|1689.56|1673.56|10
1642330980000|2022-01-16 11:03:00|1690.42|1674.42|1690.65|1674.65|1691|1675|1690.17|1674.17|12
1642330990000|2022-01-16 11:03:10|1690.45|1674.45|1691.55|1675.55|1691.55|1675.55|1690.45|1674.45|12
1642331000000|2022-01-16 11:03:20|1691.36|1675.36|1693.05|1677.05|1693.19|1677.19|1691.36|1675.36|10
1642331010000|2022-01-16 11:03:30|1692.95|1676.95|1692.8|1676.8|1693.5|1677.5|1692.65|1676.65|6
1642331020000|2022-01-16 11:03:40|1693.5|1677.5|1693.5|1677.5|1693.69|1677.69|1692.75|1676.75|13
1642331030000|2022-01-16 11:03:50|1693|1677|1693.5|1677.5|1693.5|1677.5|1692.65|1676.65|3
1642331040000|2022-01-16 11:04:00|1693.74|1677.74|1694.49|1678.49|1695.28|1679.28|1693.45|1677.45|11
1642331050000|2022-01-16 11:04:10|1694.5|1678.5|1694.79|1678.79|1695.5|1679.5|1694.5|1678.5|5
1642331060000|2022-01-16 11:04:20|1694.5|1678.5|1694|1678|1694.5|1678.5|1694|1678|4
1642331070000|2022-01-16 11:04:30|1694.5|1678.5|1693.5|1677.5|1694.5|1678.5|1693.5|1677.5|4
1642331080000|2022-01-16 11:04:40|1694|1678|1694.5|1678.5|1694.5|1678.5|1693.5|1677.5|4
1642331110000|2022-01-16 11:05:10|1694.17|1678.17|1694.17|1678.17|1694.17|1678.17|1694.17|1678.17|1
1642331120000|2022-01-16 11:05:20|1693.67|1677.67|1692.65|1676.65|1693.67|1677.67|1692.5|1676.5|9
1642331140000|2022-01-16 11:05:40|1692.5|1676.5|1692.5|1676.5|1692.5|1676.5|1692.42|1676.42|3
1642331150000|2022-01-16 11:05:50|1692.58|1676.58|1691.69|1675.69|1692.58|1676.58|1691.69|1675.69|4
1642331160000|2022-01-16 11:06:00|1691.72|1675.72|1690.5|1674.5|1691.72|1675.72|1690.5|1674.5|3
1642331170000|2022-01-16 11:06:10|1690.15|1674.15|1690.56|1674.56|1690.56|1674.56|1690.15|1674.15|5
1642331180000|2022-01-16 11:06:20|1690.5|1674.5|1690.07|1674.07|1690.57|1674.57|1690.07|1674.07|6
1642331190000|2022-01-16 11:06:30|1689.5|1673.5|1688.56|1672.56|1689.72|1673.72|1688.56|1672.56|7
1642331200000|2022-01-16 11:06:40|1688.5|1672.5|1688.76|1672.76|1688.76|1672.76|1688.5|1672.5|7
1642331210000|2022-01-16 11:06:50|1688.53|1672.53|1689.5|1673.5|1690.15|1674.15|1688.53|1672.53|15
1642331220000|2022-01-16 11:07:00|1689.79|1673.79|1691.33|1675.33|1691.33|1675.33|1689.5|1673.5|13
1642331230000|2022-01-16 11:07:10|1691.5|1675.5|1691.59|1675.59|1691.59|1675.59|1691.5|1675.5|4
1642331240000|2022-01-16 11:07:20|1691.5|1675.5|1692.69|1676.69|1692.85|1676.85|1691.37|1675.37|15
1642331250000|2022-01-16 11:07:30|1692.5|1676.5|1692.5|1676.5|1692.5|1676.5|1692.5|1676.5|1
1642331270000|2022-01-16 11:07:50|1691.5|1675.5|1691.5|1675.5|1691.74|1675.74|1691.5|1675.5|5
1642331290000|2022-01-16 11:08:10|1691.69|1675.69|1692.4|1676.4|1692.4|1676.4|1691.43|1675.43|5
1642331300000|2022-01-16 11:08:20|1692.5|1676.5|1691.5|1675.5|1692.78|1676.78|1691.5|1675.5|7
1642331310000|2022-01-16 11:08:30|1691.35|1675.35|1692.41|1676.41|1692.5|1676.5|1691.35|1675.35|5
1642331320000|2022-01-16 11:08:40|1692.42|1676.42|1694.32|1678.32|1694.4|1678.4|1692.42|1676.42|13
1642331330000|2022-01-16 11:08:50|1694.64|1678.64|1694.25|1678.25|1694.7|1678.7|1693.63|1677.63|10
1642331340000|2022-01-16 11:09:00|1694.35|1678.35|1694.48|1678.48|1695.06|1679.06|1693.5|1677.5|11
1642331350000|2022-01-16 11:09:10|1694.45|1678.45|1694.5|1678.5|1694.5|1678.5|1694.45|1678.45|2
1642331360000|2022-01-16 11:09:20|1694.69|1678.69|1695.47|1679.47|1695.72|1679.72|1694.48|1678.48|9
1642331370000|2022-01-16 11:09:30|1695.48|1679.48|1695.78|1679.78|1696.22|1680.22|1695.4|1679.4|11
1642331380000|2022-01-16 11:09:40|1695.53|1679.53|1695.52|1679.52|1695.53|1679.53|1695.5|1679.5|5
1642331410000|2022-01-16 11:10:10|1695.77|1679.77|1696.5|1680.5|1697.5|1681.5|1695.77|1679.77|14
1642331420000|2022-01-16 11:10:20|1696.07|1680.07|1695.79|1679.79|1696.44|1680.44|1695.64|1679.64|6
1642331430000|2022-01-16 11:10:30|1695.5|1679.5|1695.5|1679.5|1695.5|1679.5|1695.5|1679.5|1
1642331440000|2022-01-16 11:10:40|1695|1679|1694|1678|1695|1679|1693.8|1677.8|10
1642331450000|2022-01-16 11:10:50|1693.5|1677.5|1693.5|1677.5|1694.21|1678.21|1693.5|1677.5|11
1642331460000|2022-01-16 11:11:00|1693.77|1677.77|1693.5|1677.5|1694|1678|1693.5|1677.5|6
1642331470000|2022-01-16 11:11:10|1694|1678|1693.5|1677.5|1694|1678|1693.5|1677.5|3
1642331510000|2022-01-16 11:11:50|1693|1677|1691.77|1675.77|1693|1677|1691.46|1675.46|11
1642331520000|2022-01-16 11:12:00|1691.5|1675.5|1691.9|1675.9|1692.7|1676.7|1691.5|1675.5|13
1642331530000|2022-01-16 11:12:10|1691.92|1675.92|1691.5|1675.5|1691.92|1675.92|1689.5|1673.5|16
1642331540000|2022-01-16 11:12:20|1691|1675|1692.28|1676.28|1692.5|1676.5|1691|1675|12
1642331550000|2022-01-16 11:12:30|1692.4|1676.4|1692.8|1676.8|1693.1|1677.1|1692.4|1676.4|9
1642331560000|2022-01-16 11:12:40|1692.53|1676.53|1693.41|1677.41|1693.41|1677.41|1692.5|1676.5|14
1642331570000|2022-01-16 11:12:50|1693.32|1677.32|1692.1|1676.1|1693.5|1677.5|1692.08|1676.08|14
1642331580000|2022-01-16 11:13:00|1692.25|1676.25|1693.12|1677.12|1693.48|1677.48|1692.25|1676.25|11
1642331590000|2022-01-16 11:13:10|1693.15|1677.15|1693.2|1677.2|1693.2|1677.2|1693.1|1677.1|4
1642331600000|2022-01-16 11:13:20|1693.11|1677.11|1692.5|1676.5|1693.11|1677.11|1692.5|1676.5|4
1642331610000|2022-01-16 11:13:30|1692.35|1676.35|1692.5|1676.5|1692.5|1676.5|1692.35|1676.35|2
1642331620000|2022-01-16 11:13:40|1692.05|1676.05|1694.14|1678.14|1694.14|1678.14|1692.05|1676.05|11
1642331630000|2022-01-16 11:13:50|1694.07|1678.07|1694.97|1678.97|1695|1679|1694.07|1678.07|6
1642331640000|2022-01-16 11:14:00|1695.28|1679.28|1695.19|1679.19|1695.5|1679.5|1694.97|1678.97|7
1642331650000|2022-01-16 11:14:10|1695.5|1679.5|1695.81|1679.81|1696.3|1680.3|1695.47|1679.47|8
1642331660000|2022-01-16 11:14:20|1695.55|1679.55|1695.86|1679.86|1695.91|1679.91|1695.55|1679.55|3
1642331680000|2022-01-16 11:14:40|1695.72|1679.72|1694.59|1678.59|1695.95|1679.95|1694.5|1678.5|9
1642331690000|2022-01-16 11:14:50|1694.66|1678.66|1695.49|1679.49|1695.49|1679.49|1694.44|1678.44|9
1642331700000|2022-01-16 11:15:00|1695.41|1679.41|1694.5|1678.5|1695.5|1679.5|1694.5|1678.5|12
1642331710000|2022-01-16 11:15:10|1694.71|1678.71|1695.46|1679.46|1695.46|1679.46|1694.48|1678.48|9
1642331720000|2022-01-16 11:15:20|1695.69|1679.69|1696.61|1680.61|1696.61|1680.61|1695.5|1679.5|14
1642331730000|2022-01-16 11:15:30|1696.58|1680.58|1697.5|1681.5|1697.5|1681.5|1696.55|1680.55|17
1642331740000|2022-01-16 11:15:40|1697.45|1681.45|1697.53|1681.53|1697.87|1681.87|1697.45|1681.45|13
1642331750000|2022-01-16 11:15:50|1697.82|1681.82|1697.64|1681.64|1697.82|1681.82|1697.64|1681.64|2
1642331760000|2022-01-16 11:16:00|1697.89|1681.89|1697.83|1681.83|1698.14|1682.14|1697.58|1681.58|7
1642331770000|2022-01-16 11:16:10|1697.58|1681.58|1698.6|1682.6|1698.81|1682.81|1697.5|1681.5|13
1642331780000|2022-01-16 11:16:20|1699.25|1683.25|1699.55|1683.55|1700.41|1684.41|1699.25|1683.25|7
1642331790000|2022-01-16 11:16:30|1699.59|1683.59|1699.5|1683.5|1700.39|1684.39|1699.5|1683.5|6
1642331800000|2022-01-16 11:16:40|1699.6|1683.6|1698.9|1682.9|1700|1684|1698.9|1682.9|10
1642331810000|2022-01-16 11:16:50|1699.1|1683.1|1698.69|1682.69|1699.1|1683.1|1698.69|1682.69|3
1642331820000|2022-01-16 11:17:00|1699|1683|1697|1681|1699|1683|1697|1681|5
1642331830000|2022-01-16 11:17:10|1697.27|1681.27|1696.83|1680.83|1697.41|1681.41|1696.83|1680.83|5
1642331840000|2022-01-16 11:17:20|1697.1|1681.1|1696.83|1680.83|1697.33|1681.33|1696.83|1680.83|4
1642331850000|2022-01-16 11:17:30|1697.33|1681.33|1696.83|1680.83|1697.33|1681.33|1696.83|1680.83|2
1642331860000|2022-01-16 11:17:40|1697.08|1681.08|1695.5|1679.5|1697.33|1681.33|1695.1|1679.1|13
1642331870000|2022-01-16 11:17:50|1695.55|1679.55|1695.55|1679.55|1695.55|1679.55|1695.32|1679.32|3
1642331880000|2022-01-16 11:18:00|1695.34|1679.34|1695.34|1679.34|1695.55|1679.55|1695.34|1679.34|3
1642331890000|2022-01-16 11:18:10|1695|1679|1694.5|1678.5|1695.6|1679.6|1694.5|1678.5|5
1642331900000|2022-01-16 11:18:20|1694.76|1678.76|1694.94|1678.94|1695|1679|1694.5|1678.5|8
1642331910000|2022-01-16 11:18:30|1695.2|1679.2|1695.56|1679.56|1695.56|1679.56|1695.2|1679.2|6
1642331920000|2022-01-16 11:18:40|1695.57|1679.57|1697.55|1681.55|1697.55|1681.55|1695.57|1679.57|9
1642331930000|2022-01-16 11:18:50|1697.62|1681.62|1697.77|1681.77|1697.85|1681.85|1697.62|1681.62|3
1642331940000|2022-01-16 11:19:00|1697.78|1681.78|1699.35|1683.35|1699.35|1683.35|1697.78|1681.78|22
1642331950000|2022-01-16 11:19:10|1699.16|1683.16|1699.6|1683.6|1699.6|1683.6|1698.48|1682.48|15
1642331960000|2022-01-16 11:19:20|1699.63|1683.63|1700.24|1684.24|1700.24|1684.24|1699.63|1683.63|4
1642331970000|2022-01-16 11:19:30|1700.36|1684.36|1701.45|1685.45|1701.45|1685.45|1700.36|1684.36|12
1642331980000|2022-01-16 11:19:40|1701.5|1685.5|1701.68|1685.68|1701.68|1685.68|1701.45|1685.45|3
1642331990000|2022-01-16 11:19:50|1701.69|1685.69|1702.5|1686.5|1702.5|1686.5|1701.69|1685.69|9
1642332000000|2022-01-16 11:20:00|1702.63|1686.63|1702.48|1686.48|1702.7|1686.7|1702.38|1686.38|12
1642332010000|2022-01-16 11:20:10|1702.47|1686.47|1702.47|1686.47|1702.47|1686.47|1702.43|1686.43|3
1642332020000|2022-01-16 11:20:20|1702.46|1686.46|1701.5|1685.5|1702.46|1686.46|1701.5|1685.5|3
1642332030000|2022-01-16 11:20:30|1701.4|1685.4|1701.5|1685.5|1701.93|1685.93|1701.4|1685.4|4
1642332040000|2022-01-16 11:20:40|1701.72|1685.72|1701.72|1685.72|1701.72|1685.72|1701.72|1685.72|1
1642332050000|2022-01-16 11:20:50|1701.48|1685.48|1701.79|1685.79|1702|1686|1701.48|1685.48|6
1642332060000|2022-01-16 11:21:00|1702.23|1686.23|1703.42|1687.42|1703.5|1687.5|1702.23|1686.23|16
1642332070000|2022-01-16 11:21:10|1703.61|1687.61|1703.5|1687.5|1704.33|1688.33|1703.42|1687.42|12
1642332080000|2022-01-16 11:21:20|1704|1688|1704.4|1688.4|1704.4|1688.4|1703.5|1687.5|4
1642332090000|2022-01-16 11:21:30|1704.55|1688.55|1705.41|1689.41|1705.41|1689.41|1704.5|1688.5|7
1642332100000|2022-01-16 11:21:40|1705.34|1689.34|1704.69|1688.69|1705.34|1689.34|1704.5|1688.5|12
1642332110000|2022-01-16 11:21:50|1704.5|1688.5|1706.69|1690.69|1706.69|1690.69|1704.5|1688.5|16
1642332120000|2022-01-16 11:22:00|1706.5|1690.5|1706.5|1690.5|1706.5|1690.5|1706.5|1690.5|1
1642332130000|2022-01-16 11:22:10|1706.25|1690.25|1706.16|1690.16|1706.32|1690.32|1706.16|1690.16|3
1642332140000|2022-01-16 11:22:20|1705.59|1689.59|1706.16|1690.16|1706.4|1690.4|1705.59|1689.59|7
1642332150000|2022-01-16 11:22:30|1706.5|1690.5|1706.69|1690.69|1707|1691|1706.5|1690.5|7
1642332160000|2022-01-16 11:22:40|1706.5|1690.5|1706.5|1690.5|1706.69|1690.69|1706.48|1690.48|5
1642332170000|2022-01-16 11:22:50|1706.69|1690.69|1707|1691|1707.38|1691.38|1706.5|1690.5|6
1642332180000|2022-01-16 11:23:00|1706.5|1690.5|1706.5|1690.5|1706.99|1690.99|1706.5|1690.5|7
1642332190000|2022-01-16 11:23:10|1706.72|1690.72|1706.69|1690.69|1707|1691|1706.5|1690.5|7
1642332200000|2022-01-16 11:23:20|1707|1691|1706.69|1690.69|1707|1691|1706.69|1690.69|3
1642332210000|2022-01-16 11:23:30|1706.5|1690.5|1706.5|1690.5|1706.5|1690.5|1706.5|1690.5|1
1642332220000|2022-01-16 11:23:40|1706.45|1690.45|1707.51|1691.51|1707.78|1691.78|1706.45|1690.45|7
1642332230000|2022-01-16 11:23:50|1707.52|1691.52|1706.94|1690.94|1707.52|1691.52|1706.5|1690.5|6
1642332240000|2022-01-16 11:24:00|1707.01|1691.01|1707.51|1691.51|1707.51|1691.51|1707.01|1691.01|6
1642332250000|2022-01-16 11:24:10|1707.22|1691.22|1707.51|1691.51|1707.51|1691.51|1707.2|1691.2|4
1642332260000|2022-01-16 11:24:20|1707.25|1691.25|1707.26|1691.26|1707.26|1691.26|1707.25|1691.25|2
1642332290000|2022-01-16 11:24:50|1707.25|1691.25|1706.5|1690.5|1707.51|1691.51|1706.5|1690.5|5
1642332300000|2022-01-16 11:25:00|1706.17|1690.17|1705.5|1689.5|1706.42|1690.42|1705.14|1689.14|7
1642332310000|2022-01-16 11:25:10|1705.19|1689.19|1705.5|1689.5|1705.5|1689.5|1705.19|1689.19|5
1642332320000|2022-01-16 11:25:20|1705.46|1689.46|1705.5|1689.5|1705.5|1689.5|1705.39|1689.39|3
1642332350000|2022-01-16 11:25:50|1705.41|1689.41|1705.41|1689.41|1705.41|1689.41|1705.41|1689.41|1
1642332360000|2022-01-16 11:26:00|1705.56|1689.56|1705.45|1689.45|1705.56|1689.56|1705.4|1689.4|3
1642332370000|2022-01-16 11:26:10|1705.3|1689.3|1705.26|1689.26|1705.5|1689.5|1705.26|1689.26|5
1642332380000|2022-01-16 11:26:20|1705.5|1689.5|1705.5|1689.5|1705.5|1689.5|1705.5|1689.5|1
1642332390000|2022-01-16 11:26:30|1705.29|1689.29|1705.35|1689.35|1705.5|1689.5|1704.65|1688.65|5
1642332400000|2022-01-16 11:26:40|1704.95|1688.95|1706.21|1690.21|1706.21|1690.21|1704.95|1688.95|4
1642332410000|2022-01-16 11:26:50|1706.4|1690.4|1706.7|1690.7|1706.81|1690.81|1706.2|1690.2|9
1642332420000|2022-01-16 11:27:00|1707.06|1691.06|1706.5|1690.5|1707.06|1691.06|1706.5|1690.5|3
1642332430000|2022-01-16 11:27:10|1706.68|1690.68|1707.01|1691.01|1707.01|1691.01|1706.5|1690.5|7
1642332440000|2022-01-16 11:27:20|1706.91|1690.91|1706.67|1690.67|1706.91|1690.91|1706.67|1690.67|2
1642332450000|2022-01-16 11:27:30|1707.2|1691.2|1706.65|1690.65|1707.42|1691.42|1706.65|1690.65|4
1642332460000|2022-01-16 11:27:40|1706.5|1690.5|1706.5|1690.5|1706.5|1690.5|1706.5|1690.5|1
1642332470000|2022-01-16 11:27:50|1706.46|1690.46|1705.95|1689.95|1706.96|1690.96|1705.95|1689.95|9
1642332480000|2022-01-16 11:28:00|1705.7|1689.7|1705.51|1689.51|1705.7|1689.7|1705.51|1689.51|2
1642332490000|2022-01-16 11:28:10|1705.21|1689.21|1705.02|1689.02|1705.21|1689.21|1705.02|1689.02|2
1642332500000|2022-01-16 11:28:20|1704.71|1688.71|1705.18|1689.18|1705.18|1689.18|1704.5|1688.5|10
1642332510000|2022-01-16 11:28:30|1705.06|1689.06|1705.38|1689.38|1705.5|1689.5|1705.06|1689.06|3
1642332520000|2022-01-16 11:28:40|1704.83|1688.83|1705|1689|1705|1689|1704.71|1688.71|11
1642332530000|2022-01-16 11:28:50|1704.5|1688.5|1705.51|1689.51|1705.51|1689.51|1704.5|1688.5|9
1642332540000|2022-01-16 11:29:00|1705.67|1689.67|1706.24|1690.24|1706.24|1690.24|1705.67|1689.67|7
1642332550000|2022-01-16 11:29:10|1706.42|1690.42|1706.75|1690.75|1707.25|1691.25|1706.42|1690.42|10
1642332560000|2022-01-16 11:29:20|1707.07|1691.07|1707.32|1691.32|1707.76|1691.76|1707.07|1691.07|9
1642332570000|2022-01-16 11:29:30|1707.07|1691.07|1707.6|1691.6|1707.76|1691.76|1707.07|1691.07|9
1642332580000|2022-01-16 11:29:40|1707.56|1691.56|1707.35|1691.35|1707.56|1691.56|1707.3|1691.3|7
1642332590000|2022-01-16 11:29:50|1707.45|1691.45|1707.61|1691.61|1707.61|1691.61|1707.45|1691.45|2
1642332600000|2022-01-16 11:30:00|1706.75|1690.75|1706.75|1690.75|1706.75|1690.75|1706.75|1690.75|1
1642332610000|2022-01-16 11:30:10|1707.5|1691.5|1706.88|1690.88|1707.6|1691.6|1706.72|1690.72|8
1642332620000|2022-01-16 11:30:20|1706.8|1690.8|1707.6|1691.6|1707.63|1691.63|1706.8|1690.8|7
1642332630000|2022-01-16 11:30:30|1707.48|1691.48|1707.36|1691.36|1707.71|1691.71|1707.36|1691.36|5
1642332640000|2022-01-16 11:30:40|1707.41|1691.41|1707.09|1691.09|1707.53|1691.53|1707.09|1691.09|8
1642332650000|2022-01-16 11:30:50|1707.13|1691.13|1706.72|1690.72|1707.15|1691.15|1706.72|1690.72|3
1642332660000|2022-01-16 11:31:00|1706.5|1690.5|1706.5|1690.5|1706.5|1690.5|1706.5|1690.5|1
1642332690000|2022-01-16 11:31:30|1706.72|1690.72|1706.72|1690.72|1706.72|1690.72|1706.72|1690.72|1
1642332700000|2022-01-16 11:31:40|1706.63|1690.63|1706.15|1690.15|1706.63|1690.63|1705.94|1689.94|6
1642332710000|2022-01-16 11:31:50|1705.87|1689.87|1706.08|1690.08|1706.37|1690.37|1705.87|1689.87|6
1642332720000|2022-01-16 11:32:00|1705.87|1689.87|1705.99|1689.99|1705.99|1689.99|1705.87|1689.87|2
1642332730000|2022-01-16 11:32:10|1705.5|1689.5|1706.21|1690.21|1706.21|1690.21|1705.5|1689.5|6
1642332740000|2022-01-16 11:32:20|1705.6|1689.6|1706.21|1690.21|1706.21|1690.21|1705.6|1689.6|3
1642332750000|2022-01-16 11:32:30|1706.16|1690.16|1706.56|1690.56|1706.56|1690.56|1706.16|1690.16|2
1642332760000|2022-01-16 11:32:40|1707.29|1691.29|1707.15|1691.15|1707.29|1691.29|1707.15|1691.15|2
1642332770000|2022-01-16 11:32:50|1707.46|1691.46|1707.42|1691.42|1707.46|1691.46|1707.11|1691.11|4
1642332780000|2022-01-16 11:33:00|1707.44|1691.44|1707.43|1691.43|1707.44|1691.44|1707.43|1691.43|2
1642332790000|2022-01-16 11:33:10|1707.5|1691.5|1707.44|1691.44|1707.5|1691.5|1707.44|1691.44|2
1642332810000|2022-01-16 11:33:30|1707.42|1691.42|1707.5|1691.5|1707.52|1691.52|1707.42|1691.42|3
1642332820000|2022-01-16 11:33:40|1707.45|1691.45|1707.5|1691.5|1707.5|1691.5|1707.45|1691.45|2
1642332830000|2022-01-16 11:33:50|1707.53|1691.53|1707.5|1691.5|1707.55|1691.55|1707.5|1691.5|3
1642332840000|2022-01-16 11:34:00|1707.76|1691.76|1707.76|1691.76|1707.76|1691.76|1707.76|1691.76|1
1642332850000|2022-01-16 11:34:10|1707.7|1691.7|1708.46|1692.46|1708.46|1692.46|1707.7|1691.7|3
1642332860000|2022-01-16 11:34:20|1708.5|1692.5|1709.1|1693.1|1709.1|1693.1|1708.46|1692.46|8
1642332870000|2022-01-16 11:34:30|1708.85|1692.85|1709.72|1693.72|1709.95|1693.95|1708.46|1692.46|12
1642332890000|2022-01-16 11:34:50|1710.12|1694.12|1710.25|1694.25|1710.25|1694.25|1710.12|1694.12|2
1642332900000|2022-01-16 11:35:00|1710.3|1694.3|1710.25|1694.25|1710.3|1694.3|1710.25|1694.25|2
1642332910000|2022-01-16 11:35:10|1710|1694|1709.65|1693.65|1710.05|1694.05|1709.65|1693.65|7
1642332920000|2022-01-16 11:35:20|1710|1694|1710.04|1694.04|1710.1|1694.1|1709.94|1693.94|4
1642332940000|2022-01-16 11:35:40|1710.24|1694.24|1710.11|1694.11|1710.39|1694.39|1710.11|1694.11|5
1642332950000|2022-01-16 11:35:50|1710.4|1694.4|1710.44|1694.44|1710.55|1694.55|1710.35|1694.35|7
1642332960000|2022-01-16 11:36:00|1710.35|1694.35|1710.5|1694.5|1710.8|1694.8|1710.25|1694.25|8
1642332970000|2022-01-16 11:36:10|1710.25|1694.25|1710.4|1694.4|1710.4|1694.4|1710.09|1694.09|5
1642332980000|2022-01-16 11:36:20|1710.35|1694.35|1710.09|1694.09|1710.5|1694.5|1710.09|1694.09|4
1642333000000|2022-01-16 11:36:40|1710.3|1694.3|1710.3|1694.3|1710.3|1694.3|1710.3|1694.3|1
1642333010000|2022-01-16 11:36:50|1710.1|1694.1|1709.82|1693.82|1710.1|1694.1|1709.6|1693.6|7
1642333020000|2022-01-16 11:37:00|1709.95|1693.95|1709.95|1693.95|1709.95|1693.95|1709.82|1693.82|3
1642333040000|2022-01-16 11:37:20|1709.74|1693.74|1709.1|1693.1|1709.74|1693.74|1709.1|1693.1|5
1642333070000|2022-01-16 11:37:50|1709.42|1693.42|1708.5|1692.5|1709.61|1693.61|1708.5|1692.5|6
1642333090000|2022-01-16 11:38:10|1708.1|1692.1|1707.21|1691.21|1708.1|1692.1|1707.21|1691.21|3
1642333100000|2022-01-16 11:38:20|1707.71|1691.71|1707.07|1691.07|1707.71|1691.71|1706.71|1690.71|4
1642333110000|2022-01-16 11:38:30|1706.71|1690.71|1706.71|1690.71|1707.43|1691.43|1706.71|1690.71|4
1642333140000|2022-01-16 11:39:00|1706.68|1690.68|1706.71|1690.71|1706.71|1690.71|1706.68|1690.68|2
1642333150000|2022-01-16 11:39:10|1707.01|1691.01|1706.96|1690.96|1707.21|1691.21|1706.71|1690.71|4
1642333160000|2022-01-16 11:39:20|1707.27|1691.27|1706.71|1690.71|1707.27|1691.27|1706.71|1690.71|5
1642333170000|2022-01-16 11:39:30|1706.5|1690.5|1706.93|1690.93|1707.21|1691.21|1706.5|1690.5|6
1642333180000|2022-01-16 11:39:40|1706.71|1690.71|1707|1691|1707|1691|1706.71|1690.71|10
1642333190000|2022-01-16 11:39:50|1707.4|1691.4|1707.21|1691.21|1707.4|1691.4|1707.21|1691.21|3
1642333200000|2022-01-16 11:40:00|1706.5|1690.5|1706.42|1690.42|1707.01|1691.01|1706.42|1690.42|4
1642333220000|2022-01-16 11:40:20|1706.5|1690.5|1705.51|1689.51|1706.5|1690.5|1705.51|1689.51|5
1642333230000|2022-01-16 11:40:30|1705.4|1689.4|1704.69|1688.69|1705.4|1689.4|1704.69|1688.69|4
1642333240000|2022-01-16 11:40:40|1704.72|1688.72|1704.72|1688.72|1704.72|1688.72|1704.72|1688.72|1
1642333260000|2022-01-16 11:41:00|1704.75|1688.75|1704.75|1688.75|1704.75|1688.75|1704.75|1688.75|1
1642333270000|2022-01-16 11:41:10|1705|1689|1705.26|1689.26|1705.26|1689.26|1704.5|1688.5|9
1642333280000|2022-01-16 11:41:20|1705.01|1689.01|1705.5|1689.5|1705.52|1689.52|1705.01|1689.01|10
1642333290000|2022-01-16 11:41:30|1705.51|1689.51|1705.51|1689.51|1705.51|1689.51|1705.51|1689.51|1
1642333310000|2022-01-16 11:41:50|1705.52|1689.52|1707.39|1691.39|1707.39|1691.39|1705.52|1689.52|9
1642333320000|2022-01-16 11:42:00|1707.5|1691.5|1707.5|1691.5|1707.6|1691.6|1707.5|1691.5|4
1642333330000|2022-01-16 11:42:10|1707.59|1691.59|1707.59|1691.59|1707.59|1691.59|1707.59|1691.59|1
1642333340000|2022-01-16 11:42:20|1707.56|1691.56|1708.47|1692.47|1708.47|1692.47|1707.5|1691.5|9
1642333350000|2022-01-16 11:42:30|1708.44|1692.44|1708.48|1692.48|1708.48|1692.48|1708.44|1692.44|3
1642333360000|2022-01-16 11:42:40|1708.53|1692.53|1708.58|1692.58|1708.6|1692.6|1708.49|1692.49|7
1642333370000|2022-01-16 11:42:50|1708.59|1692.59|1709.51|1693.51|1709.51|1693.51|1708.59|1692.59|10
1642333380000|2022-01-16 11:43:00|1709.69|1693.69|1708.92|1692.92|1709.69|1693.69|1708.92|1692.92|11
1642333390000|2022-01-16 11:43:10|1709.46|1693.46|1709.46|1693.46|1709.46|1693.46|1709.46|1693.46|1
1642333400000|2022-01-16 11:43:20|1709.51|1693.51|1709.5|1693.5|1709.58|1693.58|1709.5|1693.5|5
1642333410000|2022-01-16 11:43:30|1709.51|1693.51|1709.23|1693.23|1709.51|1693.51|1709.23|1693.23|2
1642333420000|2022-01-16 11:43:40|1708.73|1692.73|1708.85|1692.85|1708.85|1692.85|1708.73|1692.73|2
1642333430000|2022-01-16 11:43:50|1708.73|1692.73|1708.6|1692.6|1708.73|1692.73|1708.55|1692.55|3
1642333440000|2022-01-16 11:44:00|1708.5|1692.5|1708.6|1692.6|1708.73|1692.73|1708.5|1692.5|3
1642333450000|2022-01-16 11:44:10|1708.43|1692.43|1708.63|1692.63|1708.63|1692.63|1707.88|1691.88|10
1642333460000|2022-01-16 11:44:20|1708.59|1692.59|1708.64|1692.64|1708.64|1692.64|1708.59|1692.59|4
1642333470000|2022-01-16 11:44:30|1708.68|1692.68|1708.58|1692.58|1708.73|1692.73|1708.58|1692.58|7
1642333480000|2022-01-16 11:44:40|1708.35|1692.35|1708.35|1692.35|1708.35|1692.35|1708.35|1692.35|1
1642333490000|2022-01-16 11:44:50|1708|1692|1707.5|1691.5|1708.3|1692.3|1707.5|1691.5|3
1642333500000|2022-01-16 11:45:00|1707.24|1691.24|1706.8|1690.8|1707.24|1691.24|1706.8|1690.8|2
1642333510000|2022-01-16 11:45:10|1707.55|1691.55|1708.37|1692.37|1708.41|1692.41|1707.5|1691.5|9
1642333520000|2022-01-16 11:45:20|1708.42|1692.42|1708.37|1692.37|1708.44|1692.44|1708.35|1692.35|6
1642333530000|2022-01-16 11:45:30|1708.47|1692.47|1708.39|1692.39|1708.47|1692.47|1708.39|1692.39|2
1642333550000|2022-01-16 11:45:50|1707.95|1691.95|1707.5|1691.5|1708.23|1692.23|1707.5|1691.5|3
1642333560000|2022-01-16 11:46:00|1707.78|1691.78|1707.75|1691.75|1707.99|1691.99|1707.55|1691.55|5
1642333570000|2022-01-16 11:46:10|1707.79|1691.79|1707.5|1691.5|1707.79|1691.79|1707.5|1691.5|2
1642333580000|2022-01-16 11:46:20|1707.94|1691.94|1707.5|1691.5|1707.94|1691.94|1707.5|1691.5|5
1642333590000|2022-01-16 11:46:30|1707.55|1691.55|1706.63|1690.63|1707.55|1691.55|1706.63|1690.63|5
1642333600000|2022-01-16 11:46:40|1706|1690|1705.6|1689.6|1706.27|1690.27|1705.6|1689.6|4
1642333620000|2022-01-16 11:47:00|1705.5|1689.5|1704.71|1688.71|1705.5|1689.5|1704.71|1688.71|2
1642333630000|2022-01-16 11:47:10|1704.49|1688.49|1704|1688|1704.49|1688.49|1704|1688|2
1642333640000|2022-01-16 11:47:20|1703.5|1687.5|1702.71|1686.71|1703.72|1687.72|1702.71|1686.71|7
1642333650000|2022-01-16 11:47:30|1702.9|1686.9|1702.18|1686.18|1702.9|1686.9|1702.18|1686.18|7
1642333670000|2022-01-16 11:47:50|1701.71|1685.71|1702.5|1686.5|1702.5|1686.5|1701.71|1685.71|5
1642333680000|2022-01-16 11:48:00|1702.46|1686.46|1702.43|1686.43|1702.46|1686.46|1702.4|1686.4|4
1642333700000|2022-01-16 11:48:20|1702.5|1686.5|1702.43|1686.43|1702.5|1686.5|1702.43|1686.43|2
1642333710000|2022-01-16 11:48:30|1702.48|1686.48|1702.43|1686.43|1702.48|1686.48|1701.96|1685.96|5
1642333720000|2022-01-16 11:48:40|1702.5|1686.5|1702.5|1686.5|1702.5|1686.5|1702.5|1686.5|1
1642333730000|2022-01-16 11:48:50|1702.43|1686.43|1702.43|1686.43|1702.43|1686.43|1701.91|1685.91|5
1642333740000|2022-01-16 11:49:00|1702.5|1686.5|1701.5|1685.5|1702.5|1686.5|1701.5|1685.5|5
1642333750000|2022-01-16 11:49:10|1702|1686|1701.61|1685.61|1702|1686|1701.5|1685.5|3
1642333760000|2022-01-16 11:49:20|1701.64|1685.64|1701.62|1685.62|1701.93|1685.93|1701.5|1685.5|5
1642333770000|2022-01-16 11:49:30|1701.67|1685.67|1701.5|1685.5|1701.83|1685.83|1701.5|1685.5|6
1642333790000|2022-01-16 11:49:50|1701.35|1685.35|1701.5|1685.5|1701.5|1685.5|1701.35|1685.35|3
1642333800000|2022-01-16 11:50:00|1701.18|1685.18|1700.65|1684.65|1701.18|1685.18|1700.53|1684.53|9
1642333810000|2022-01-16 11:50:10|1700.5|1684.5|1700.65|1684.65|1701.28|1685.28|1700.5|1684.5|8
1642333820000|2022-01-16 11:50:20|1701.15|1685.15|1701.35|1685.35|1701.35|1685.35|1701.03|1685.03|3
1642333830000|2022-01-16 11:50:30|1701.15|1685.15|1701.24|1685.24|1701.5|1685.5|1700.89|1684.89|6
1642333840000|2022-01-16 11:50:40|1701.56|1685.56|1702|1686|1702|1686|1701.24|1685.24|6
1642333850000|2022-01-16 11:50:50|1702.35|1686.35|1702.5|1686.5|1702.5|1686.5|1702.26|1686.26|3
1642333860000|2022-01-16 11:51:00|1702.75|1686.75|1703.35|1687.35|1703.35|1687.35|1702.49|1686.49|9
1642333870000|2022-01-16 11:51:10|1703.57|1687.57|1704.5|1688.5|1704.79|1688.79|1703.5|1687.5|11
1642333880000|2022-01-16 11:51:20|1704.85|1688.85|1704.5|1688.5|1704.85|1688.85|1704.5|1688.5|2
1642333890000|2022-01-16 11:51:30|1704.77|1688.77|1704.5|1688.5|1704.77|1688.77|1704.5|1688.5|2
1642333900000|2022-01-16 11:51:40|1704.7|1688.7|1705.5|1689.5|1705.5|1689.5|1704.5|1688.5|7
1642333920000|2022-01-16 11:52:00|1705.48|1689.48|1705.5|1689.5|1705.82|1689.82|1705.45|1689.45|5
1642333930000|2022-01-16 11:52:10|1705.75|1689.75|1706.69|1690.69|1706.69|1690.69|1705.75|1689.75|4
1642333940000|2022-01-16 11:52:20|1706.5|1690.5|1706.5|1690.5|1706.5|1690.5|1706.5|1690.5|1
1642333950000|2022-01-16 11:52:30|1706|1690|1705.1|1689.1|1706.15|1690.15|1705|1689|7
1642333960000|2022-01-16 11:52:40|1705.09|1689.09|1704.8|1688.8|1705.1|1689.1|1704.35|1688.35|6
1642333970000|2022-01-16 11:52:50|1704.5|1688.5|1705.64|1689.64|1705.69|1689.69|1704.5|1688.5|7
1642333980000|2022-01-16 11:53:00|1705.67|1689.67|1706.58|1690.58|1706.58|1690.58|1705.46|1689.46|5
1642333990000|2022-01-16 11:53:10|1706.69|1690.69|1706.69|1690.69|1706.69|1690.69|1706.69|1690.69|1
1642334000000|2022-01-16 11:53:20|1706.45|1690.45|1706.5|1690.5|1706.5|1690.5|1705.5|1689.5|6
1642334010000|2022-01-16 11:53:30|1706.62|1690.62|1706.01|1690.01|1706.62|1690.62|1706.01|1690.01|7
1642334020000|2022-01-16 11:53:40|1705.88|1689.88|1705.5|1689.5|1705.88|1689.88|1705.5|1689.5|2
1642334030000|2022-01-16 11:53:50|1705.39|1689.39|1705.5|1689.5|1705.5|1689.5|1705.25|1689.25|3
1642334040000|2022-01-16 11:54:00|1705.74|1689.74|1705.77|1689.77|1706.19|1690.19|1705.5|1689.5|6
1642334050000|2022-01-16 11:54:10|1706.06|1690.06|1706.06|1690.06|1706.06|1690.06|1706.06|1690.06|1
1642334060000|2022-01-16 11:54:20|1705.77|1689.77|1706.06|1690.06|1706.06|1690.06|1705.77|1689.77|2
1642334070000|2022-01-16 11:54:30|1706.35|1690.35|1706.14|1690.14|1706.49|1690.49|1706.14|1690.14|3
1642334080000|2022-01-16 11:54:40|1705.5|1689.5|1706.14|1690.14|1706.14|1690.14|1705.5|1689.5|2
1642334090000|2022-01-16 11:54:50|1705.77|1689.77|1705.77|1689.77|1705.77|1689.77|1705.77|1689.77|1
1642334110000|2022-01-16 11:55:10|1705.5|1689.5|1705.5|1689.5|1705.77|1689.77|1705.5|1689.5|3
1642334120000|2022-01-16 11:55:20|1705.61|1689.61|1704.5|1688.5|1705.61|1689.61|1704.5|1688.5|4
1642334130000|2022-01-16 11:55:30|1704.3|1688.3|1703.5|1687.5|1704.3|1688.3|1703.5|1687.5|4
1642334140000|2022-01-16 11:55:40|1704.08|1688.08|1704.47|1688.47|1704.78|1688.78|1703.5|1687.5|10
1642334150000|2022-01-16 11:55:50|1704.6|1688.6|1705.5|1689.5|1705.5|1689.5|1704.6|1688.6|5
1642334160000|2022-01-16 11:56:00|1705.43|1689.43|1705.5|1689.5|1705.5|1689.5|1705.43|1689.43|2
1642334170000|2022-01-16 11:56:10|1705.58|1689.58|1706.32|1690.32|1706.32|1690.32|1705.48|1689.48|5
1642334180000|2022-01-16 11:56:20|1705.88|1689.88|1705.44|1689.44|1705.88|1689.88|1705.44|1689.44|5
1642334190000|2022-01-16 11:56:30|1705.58|1689.58|1703.53|1687.53|1705.68|1689.68|1703.53|1687.53|13
1642334200000|2022-01-16 11:56:40|1704.34|1688.34|1704.34|1688.34|1704.34|1688.34|1704.34|1688.34|1
1642334210000|2022-01-16 11:56:50|1704.03|1688.03|1704.03|1688.03|1704.03|1688.03|1704.03|1688.03|1
1642334220000|2022-01-16 11:57:00|1704.34|1688.34|1704.6|1688.6|1704.6|1688.6|1704.34|1688.34|3
1642334230000|2022-01-16 11:57:10|1704.5|1688.5|1704.55|1688.55|1704.55|1688.55|1704.5|1688.5|2
1642334240000|2022-01-16 11:57:20|1704.5|1688.5|1704.5|1688.5|1704.5|1688.5|1704.5|1688.5|1
1642334260000|2022-01-16 11:57:40|1704.44|1688.44|1704.44|1688.44|1704.44|1688.44|1704.44|1688.44|1
1642334270000|2022-01-16 11:57:50|1704.5|1688.5|1704.6|1688.6|1704.79|1688.79|1704.5|1688.5|6
1642334280000|2022-01-16 11:58:00|1704.85|1688.85|1704.85|1688.85|1704.85|1688.85|1704.85|1688.85|1
1642334290000|2022-01-16 11:58:10|1704.68|1688.68|1704.69|1688.69|1704.99|1688.99|1704.43|1688.43|9
1642334300000|2022-01-16 11:58:20|1704.5|1688.5|1704.74|1688.74|1704.74|1688.74|1704.5|1688.5|7
1642334310000|2022-01-16 11:58:30|1704.62|1688.62|1704.62|1688.62|1704.62|1688.62|1704.5|1688.5|3
1642334320000|2022-01-16 11:58:40|1704.5|1688.5|1704.7|1688.7|1704.7|1688.7|1704.5|1688.5|2
1642334340000|2022-01-16 11:59:00|1705.1|1689.1|1704.23|1688.23|1705.1|1689.1|1704.23|1688.23|4
1642334360000|2022-01-16 11:59:20|1703.73|1687.73|1703.73|1687.73|1703.73|1687.73|1703.73|1687.73|1
1642334380000|2022-01-16 11:59:40|1704.02|1688.02|1703.98|1687.98|1704.23|1688.23|1703.98|1687.98|3
1642334390000|2022-01-16 11:59:50|1703.85|1687.85|1703|1687|1704.05|1688.05|1703|1687|6
1642334400000|2022-01-16 12:00:00|1703.34|1687.34|1704.06|1688.06|1704.06|1688.06|1703|1687|8
1642334410000|2022-01-16 12:00:10|1704.25|1688.25|1706.5|1690.5|1706.56|1690.56|1704.25|1688.25|14
1642334420000|2022-01-16 12:00:20|1706.69|1690.69|1705.65|1689.65|1706.72|1690.72|1705.65|1689.65|5
1642334430000|2022-01-16 12:00:30|1705.6|1689.6|1705.5|1689.5|1705.89|1689.89|1705.25|1689.25|10
1642334440000|2022-01-16 12:00:40|1705.75|1689.75|1706.25|1690.25|1706.25|1690.25|1705.5|1689.5|7
1642334450000|2022-01-16 12:00:50|1706|1690|1705.75|1689.75|1706.25|1690.25|1705.5|1689.5|5
1642334460000|2022-01-16 12:01:00|1705.84|1689.84|1705.75|1689.75|1705.84|1689.84|1705.75|1689.75|2
1642334470000|2022-01-16 12:01:10|1705.44|1689.44|1704.75|1688.75|1705.69|1689.69|1704.75|1688.75|6
1642334480000|2022-01-16 12:01:20|1704.5|1688.5|1705.5|1689.5|1705.5|1689.5|1704.5|1688.5|7
1642334490000|2022-01-16 12:01:30|1705.2|1689.2|1704.5|1688.5|1705.2|1689.2|1704.5|1688.5|2
1642334500000|2022-01-16 12:01:40|1704.79|1688.79|1705|1689|1705|1689|1704.72|1688.72|8
1642334510000|2022-01-16 12:01:50|1704.79|1688.79|1704.75|1688.75|1705|1689|1704.75|1688.75|4
1642334520000|2022-01-16 12:02:00|1704.72|1688.72|1704.75|1688.75|1704.78|1688.78|1704.72|1688.72|3
1642334530000|2022-01-16 12:02:10|1704.78|1688.78|1706.5|1690.5|1706.5|1690.5|1704.78|1688.78|6
1642334550000|2022-01-16 12:02:30|1706.69|1690.69|1706.5|1690.5|1706.69|1690.69|1706.5|1690.5|2
1642334580000|2022-01-16 12:03:00|1706|1690|1705|1689|1706|1690|1705|1689|4
1642334590000|2022-01-16 12:03:10|1704.5|1688.5|1705.44|1689.44|1705.5|1689.5|1704.3|1688.3|5
1642334600000|2022-01-16 12:03:20|1705.6|1689.6|1705.5|1689.5|1705.72|1689.72|1705.5|1689.5|4
1642334610000|2022-01-16 12:03:30|1706|1690|1706.23|1690.23|1706.23|1690.23|1706|1690|2
1642334620000|2022-01-16 12:03:40|1706.54|1690.54|1706.54|1690.54|1706.54|1690.54|1706.54|1690.54|1
1642334630000|2022-01-16 12:03:50|1706.69|1690.69|1706.69|1690.69|1706.69|1690.69|1706.5|1690.5|3
1642334640000|2022-01-16 12:04:00|1706.5|1690.5|1706.44|1690.44|1706.69|1690.69|1706.35|1690.35|6
1642334650000|2022-01-16 12:04:10|1706.5|1690.5|1706.5|1690.5|1706.85|1690.85|1706.5|1690.5|5
1642334660000|2022-01-16 12:04:20|1706.41|1690.41|1706.41|1690.41|1706.41|1690.41|1706.41|1690.41|1
1642334670000|2022-01-16 12:04:30|1706.5|1690.5|1706.5|1690.5|1706.5|1690.5|1706.5|1690.5|1
1642334680000|2022-01-16 12:04:40|1706.39|1690.39|1706.39|1690.39|1706.39|1690.39|1706.39|1690.39|1
1642334690000|2022-01-16 12:04:50|1706.5|1690.5|1706.5|1690.5|1706.5|1690.5|1706.5|1690.5|1
1642334710000|2022-01-16 12:05:10|1706.41|1690.41|1707.43|1691.43|1707.48|1691.48|1706.25|1690.25|13
1642334720000|2022-01-16 12:05:20|1707.48|1691.48|1707.48|1691.48|1707.48|1691.48|1707.47|1691.47|5
1642334730000|2022-01-16 12:05:30|1707.42|1691.42|1707.47|1691.47|1707.48|1691.48|1707.42|1691.42|5
1642334740000|2022-01-16 12:05:40|1707.5|1691.5|1706.5|1690.5|1707.5|1691.5|1706.5|1690.5|11
1642334750000|2022-01-16 12:05:50|1706.48|1690.48|1706.76|1690.76|1706.76|1690.76|1706.48|1690.48|2
1642334760000|2022-01-16 12:06:00|1706.5|1690.5|1706.5|1690.5|1706.76|1690.76|1706.35|1690.35|8
1642334770000|2022-01-16 12:06:10|1706.43|1690.43|1706.5|1690.5|1706.5|1690.5|1706.3|1690.3|3
1642334780000|2022-01-16 12:06:20|1706.43|1690.43|1706.5|1690.5|1706.5|1690.5|1706.3|1690.3|3
1642334790000|2022-01-16 12:06:30|1706.39|1690.39|1706.5|1690.5|1706.5|1690.5|1706.39|1690.39|2
1642334800000|2022-01-16 12:06:40|1706.41|1690.41|1706.46|1690.46|1706.46|1690.46|1706.41|1690.41|2
1642334810000|2022-01-16 12:06:50|1706.5|1690.5|1706.5|1690.5|1706.5|1690.5|1706.47|1690.47|3
1642334820000|2022-01-16 12:07:00|1706.56|1690.56|1705.5|1689.5|1706.56|1690.56|1705.5|1689.5|5
1642334830000|2022-01-16 12:07:10|1705.75|1689.75|1705.5|1689.5|1705.89|1689.89|1705.5|1689.5|5
1642334840000|2022-01-16 12:07:20|1705.15|1689.15|1704.5|1688.5|1705.15|1689.15|1704.5|1688.5|2
1642334850000|2022-01-16 12:07:30|1704.1|1688.1|1703.97|1687.97|1704.1|1688.1|1703.97|1687.97|2
1642334860000|2022-01-16 12:07:40|1703.6|1687.6|1704.46|1688.46|1704.65|1688.65|1703.6|1687.6|3
1642334870000|2022-01-16 12:07:50|1704.75|1688.75|1705.48|1689.48|1705.87|1689.87|1704.75|1688.75|7
1642334880000|2022-01-16 12:08:00|1705.85|1689.85|1705.5|1689.5|1706.09|1690.09|1705.48|1689.48|5
1642334890000|2022-01-16 12:08:10|1705.6|1689.6|1707.29|1691.29|1707.29|1691.29|1705.6|1689.6|9
1642334900000|2022-01-16 12:08:20|1706.7|1690.7|1707.56|1691.56|1707.56|1691.56|1706.7|1690.7|4
1642334910000|2022-01-16 12:08:30|1707.51|1691.51|1707.56|1691.56|1707.57|1691.57|1707.51|1691.51|6
1642334920000|2022-01-16 12:08:40|1707.43|1691.43|1707.56|1691.56|1707.56|1691.56|1707.43|1691.43|5
1642334930000|2022-01-16 12:08:50|1707.58|1691.58|1708.5|1692.5|1708.53|1692.53|1707.55|1691.55|9
1642334940000|2022-01-16 12:09:00|1708.63|1692.63|1709.13|1693.13|1709.13|1693.13|1708.62|1692.62|4
1642334950000|2022-01-16 12:09:10|1709.24|1693.24|1709.55|1693.55|1709.68|1693.68|1709.13|1693.13|7
1642334960000|2022-01-16 12:09:20|1709.9|1693.9|1709.92|1693.92|1709.92|1693.92|1709.72|1693.72|4
1642334970000|2022-01-16 12:09:30|1709.72|1693.72|1710.5|1694.5|1710.58|1694.58|1709.7|1693.7|7
1642334980000|2022-01-16 12:09:40|1710.75|1694.75|1710.47|1694.47|1710.75|1694.75|1710.47|1694.47|4
1642334990000|2022-01-16 12:09:50|1710.5|1694.5|1710.44|1694.44|1710.5|1694.5|1710.35|1694.35|3
1642335000000|2022-01-16 12:10:00|1710.43|1694.43|1710.43|1694.43|1710.46|1694.46|1710.25|1694.25|9
1642335010000|2022-01-16 12:10:10|1710.2|1694.2|1710.48|1694.48|1710.48|1694.48|1710.2|1694.2|4
1642335020000|2022-01-16 12:10:20|1710.32|1694.32|1710.44|1694.44|1710.44|1694.44|1710.32|1694.32|2
1642335030000|2022-01-16 12:10:30|1710.48|1694.48|1710.43|1694.43|1710.48|1694.48|1710.3|1694.3|4
1642335040000|2022-01-16 12:10:40|1710.44|1694.44|1710.44|1694.44|1710.72|1694.72|1710.35|1694.35|8
1642335050000|2022-01-16 12:10:50|1710.72|1694.72|1710.72|1694.72|1710.72|1694.72|1710.72|1694.72|1
1642335060000|2022-01-16 12:11:00|1710.87|1694.87|1711.15|1695.15|1711.15|1695.15|1710.87|1694.87|2
1642335070000|2022-01-16 12:11:10|1711.3|1695.3|1711.3|1695.3|1711.3|1695.3|1711.3|1695.3|1
1642335080000|2022-01-16 12:11:20|1711.35|1695.35|1711.35|1695.35|1711.35|1695.35|1711.35|1695.35|1
1642335090000|2022-01-16 12:11:30|1711.5|1695.5|1712.5|1696.5|1712.5|1696.5|1711.37|1695.37|9
1642335100000|2022-01-16 12:11:40|1712.46|1696.46|1712.79|1696.79|1712.79|1696.79|1712.45|1696.45|5
1642335110000|2022-01-16 12:11:50|1712.5|1696.5|1713.03|1697.03|1713.28|1697.28|1712.5|1696.5|7
1642335120000|2022-01-16 12:12:00|1713.18|1697.18|1713.5|1697.5|1713.54|1697.54|1713.18|1697.18|5
1642335130000|2022-01-16 12:12:10|1713.54|1697.54|1713.65|1697.65|1713.65|1697.65|1713.54|1697.54|2
1642335140000|2022-01-16 12:12:20|1713.7|1697.7|1713.7|1697.7|1713.7|1697.7|1713.7|1697.7|1
1642335150000|2022-01-16 12:12:30|1713.69|1697.69|1713.74|1697.74|1713.78|1697.78|1713.69|1697.69|5
1642335160000|2022-01-16 12:12:40|1713.7|1697.7|1714.51|1698.51|1714.71|1698.71|1713.7|1697.7|10
1642335170000|2022-01-16 12:12:50|1714.52|1698.52|1714.65|1698.65|1714.65|1698.65|1714.52|1698.52|2
1642335180000|2022-01-16 12:13:00|1714.94|1698.94|1714.5|1698.5|1714.94|1698.94|1714.5|1698.5|4
1642335190000|2022-01-16 12:13:10|1714.6|1698.6|1714.5|1698.5|1715|1699|1714.5|1698.5|6
1642335200000|2022-01-16 12:13:20|1714.53|1698.53|1715.46|1699.46|1715.75|1699.75|1714.53|1698.53|12
1642335210000|2022-01-16 12:13:30|1715.5|1699.5|1716.46|1700.46|1716.5|1700.5|1715.5|1699.5|4
1642335220000|2022-01-16 12:13:40|1716.77|1700.77|1717.15|1701.15|1717.15|1701.15|1716.65|1700.65|6
1642335230000|2022-01-16 12:13:50|1717|1701|1716.81|1700.81|1717|1701|1716.81|1700.81|2
1642335240000|2022-01-16 12:14:00|1716.9|1700.9|1717.09|1701.09|1717.09|1701.09|1716.9|1700.9|4
1642335250000|2022-01-16 12:14:10|1716.9|1700.9|1717.55|1701.55|1717.65|1701.65|1716.59|1700.59|7
1642335260000|2022-01-16 12:14:20|1717.5|1701.5|1717.5|1701.5|1717.5|1701.5|1717.5|1701.5|1
1642335270000|2022-01-16 12:14:30|1717.45|1701.45|1717.45|1701.45|1717.45|1701.45|1717.45|1701.45|1
1642335280000|2022-01-16 12:14:40|1717.7|1701.7|1718.42|1702.42|1718.42|1702.42|1717.7|1701.7|4
1642335290000|2022-01-16 12:14:50|1718.5|1702.5|1718.79|1702.79|1718.97|1702.97|1718.5|1702.5|5
1642335300000|2022-01-16 12:15:00|1718.97|1702.97|1719.17|1703.17|1719.18|1703.18|1718.83|1702.83|6
1642335310000|2022-01-16 12:15:10|1719.08|1703.08|1720.9|1704.9|1722.28|1706.28|1719.08|1703.08|21
1642335320000|2022-01-16 12:15:20|1721.05|1705.05|1722.7|1706.7|1722.95|1706.95|1721.05|1705.05|12
1642335330000|2022-01-16 12:15:30|1722.67|1706.67|1723.5|1707.5|1723.5|1707.5|1722.62|1706.62|4
1642335340000|2022-01-16 12:15:40|1723.41|1707.41|1723.5|1707.5|1723.56|1707.56|1723.23|1707.23|10
1642335350000|2022-01-16 12:15:50|1723.45|1707.45|1723.5|1707.5|1723.5|1707.5|1723.32|1707.32|5
1642335360000|2022-01-16 12:16:00|1723.6|1707.6|1724|1708|1724|1708|1723.6|1707.6|5
1642335370000|2022-01-16 12:16:10|1723.9|1707.9|1723.9|1707.9|1723.9|1707.9|1723.9|1707.9|1
1642335380000|2022-01-16 12:16:20|1724|1708|1724.5|1708.5|1724.75|1708.75|1724|1708|4
1642335390000|2022-01-16 12:16:30|1724.61|1708.61|1724.74|1708.74|1725.45|1709.45|1724|1708|12
1642335400000|2022-01-16 12:16:40|1724.43|1708.43|1725.5|1709.5|1725.7|1709.7|1724.43|1708.43|7
1642335410000|2022-01-16 12:16:50|1725.7|1709.7|1724.88|1708.88|1725.7|1709.7|1724.88|1708.88|13
1642335420000|2022-01-16 12:17:00|1724.6|1708.6|1725.54|1709.54|1725.65|1709.65|1724.6|1708.6|8
1642335430000|2022-01-16 12:17:10|1725.7|1709.7|1726.02|1710.02|1726.02|1710.02|1725.7|1709.7|4
1642335440000|2022-01-16 12:17:20|1726.05|1710.05|1725.6|1709.6|1726.05|1710.05|1725.6|1709.6|3
1642335450000|2022-01-16 12:17:30|1725.61|1709.61|1724.5|1708.5|1725.61|1709.61|1724.45|1708.45|13
1642335460000|2022-01-16 12:17:40|1723.65|1707.65|1724.05|1708.05|1724.05|1708.05|1723.32|1707.32|11
1642335470000|2022-01-16 12:17:50|1724.06|1708.06|1723.2|1707.2|1724.35|1708.35|1723.2|1707.2|6
1642335480000|2022-01-16 12:18:00|1723.5|1707.5|1723.2|1707.2|1723.5|1707.5|1723.2|1707.2|6
1642335490000|2022-01-16 12:18:10|1723.5|1707.5|1722.5|1706.5|1723.5|1707.5|1722.5|1706.5|6
1642335500000|2022-01-16 12:18:20|1722.45|1706.45|1722.3|1706.3|1722.5|1706.5|1722.3|1706.3|5
1642335520000|2022-01-16 12:18:40|1722.45|1706.45|1722.3|1706.3|1722.45|1706.45|1722.3|1706.3|2
1642335530000|2022-01-16 12:18:50|1722.4|1706.4|1722.25|1706.25|1722.4|1706.4|1722.25|1706.25|2
1642335540000|2022-01-16 12:19:00|1722.35|1706.35|1723.38|1707.38|1723.58|1707.58|1722.35|1706.35|10
1642335550000|2022-01-16 12:19:10|1723.58|1707.58|1723.47|1707.47|1723.58|1707.58|1723.47|1707.47|7
1642335560000|2022-01-16 12:19:20|1723.5|1707.5|1723.74|1707.74|1723.74|1707.74|1723.49|1707.49|6
1642335570000|2022-01-16 12:19:30|1723.75|1707.75|1723.67|1707.67|1723.75|1707.75|1723.64|1707.64|4
1642335580000|2022-01-16 12:19:40|1723.64|1707.64|1723.35|1707.35|1723.7|1707.7|1723.35|1707.35|6
1642335590000|2022-01-16 12:19:50|1723.18|1707.18|1722.64|1706.64|1723.18|1707.18|1722.5|1706.5|4
1642335600000|2022-01-16 12:20:00|1722.88|1706.88|1722.62|1706.62|1722.88|1706.88|1722.53|1706.53|3
1642335610000|2022-01-16 12:20:10|1722.71|1706.71|1722.54|1706.54|1723.08|1707.08|1722.5|1706.5|7
1642335630000|2022-01-16 12:20:30|1722.59|1706.59|1721.5|1705.5|1722.59|1706.59|1721.5|1705.5|6
1642335640000|2022-01-16 12:20:40|1721|1705|1721.75|1705.75|1722.07|1706.07|1721|1705|11
1642335650000|2022-01-16 12:20:50|1721.5|1705.5|1721.5|1705.5|1721.75|1705.75|1721.5|1705.5|5
1642335660000|2022-01-16 12:21:00|1721.45|1705.45|1721.15|1705.15|1721.45|1705.45|1721.15|1705.15|3
1642335670000|2022-01-16 12:21:10|1722.02|1706.02|1722.2|1706.2|1722.54|1706.54|1721.99|1705.99|9
1642335680000|2022-01-16 12:21:20|1721.76|1705.76|1721.48|1705.48|1721.76|1705.76|1721.48|1705.48|3
1642335690000|2022-01-16 12:21:30|1721.6|1705.6|1721.12|1705.12|1721.6|1705.6|1721.12|1705.12|6
1642335700000|2022-01-16 12:21:40|1720.91|1704.91|1720.74|1704.74|1720.91|1704.91|1720.74|1704.74|2
1642335710000|2022-01-16 12:21:50|1720.58|1704.58|1720.53|1704.53|1720.58|1704.58|1720.53|1704.53|2
1642335730000|2022-01-16 12:22:10|1720.36|1704.36|1720.36|1704.36|1720.36|1704.36|1720.36|1704.36|1
1642335740000|2022-01-16 12:22:20|1720.91|1704.91|1721.36|1705.36|1721.36|1705.36|1720.91|1704.91|2
1642335750000|2022-01-16 12:22:30|1720.8|1704.8|1721.2|1705.2|1721.35|1705.35|1720.8|1704.8|4
1642335760000|2022-01-16 12:22:40|1721.09|1705.09|1721.2|1705.2|1721.2|1705.2|1721.09|1705.09|2
1642335780000|2022-01-16 12:23:00|1721.15|1705.15|1723.83|1707.83|1724.5|1708.5|1720.5|1704.5|15
1642335790000|2022-01-16 12:23:10|1723.84|1707.84|1724.4|1708.4|1724.4|1708.4|1723.84|1707.84|8
1642335800000|2022-01-16 12:23:20|1724|1708|1723.5|1707.5|1724.07|1708.07|1723.5|1707.5|5
1642335810000|2022-01-16 12:23:30|1723.72|1707.72|1723.72|1707.72|1724|1708|1723.5|1707.5|5
1642335820000|2022-01-16 12:23:40|1723.5|1707.5|1724.74|1708.74|1724.74|1708.74|1723.5|1707.5|4
1642335830000|2022-01-16 12:23:50|1725.06|1709.06|1725.06|1709.06|1725.06|1709.06|1725.06|1709.06|1
1642335840000|2022-01-16 12:24:00|1725.6|1709.6|1725.3|1709.3|1725.6|1709.6|1725.3|1709.3|4
1642335850000|2022-01-16 12:24:10|1725.37|1709.37|1725.22|1709.22|1725.57|1709.57|1724.7|1708.7|10
1642335860000|2022-01-16 12:24:20|1724.7|1708.7|1725.22|1709.22|1725.27|1709.27|1724.7|1708.7|4
1642335870000|2022-01-16 12:24:30|1724.95|1708.95|1724.5|1708.5|1724.95|1708.95|1724.5|1708.5|8
1642335880000|2022-01-16 12:24:40|1724.85|1708.85|1725.5|1709.5|1725.5|1709.5|1724.85|1708.85|4
1642335890000|2022-01-16 12:24:50|1725.8|1709.8|1726.5|1710.5|1726.5|1710.5|1725.8|1709.8|4
1642335900000|2022-01-16 12:25:00|1726.47|1710.47|1730|1714|1730.07|1714.07|1726.43|1710.43|19
1642335910000|2022-01-16 12:25:10|1730.57|1714.57|1729.77|1713.77|1730.57|1714.57|1729.5|1713.5|10
1642335920000|2022-01-16 12:25:20|1730.05|1714.05|1730.35|1714.35|1730.55|1714.55|1730.05|1714.05|3
1642335930000|2022-01-16 12:25:30|1730.41|1714.41|1730.57|1714.57|1730.57|1714.57|1729.5|1713.5|11
1642335940000|2022-01-16 12:25:40|1730.56|1714.56|1730.57|1714.57|1730.67|1714.67|1730.48|1714.48|7
1642335950000|2022-01-16 12:25:50|1730.59|1714.59|1731.5|1715.5|1731.5|1715.5|1730.57|1714.57|5
1642335960000|2022-01-16 12:26:00|1731.77|1715.77|1731.77|1715.77|1731.86|1715.86|1731.72|1715.72|5
1642335970000|2022-01-16 12:26:10|1731.72|1715.72|1731.72|1715.72|1731.72|1715.72|1731.72|1715.72|1
1642335980000|2022-01-16 12:26:20|1732.05|1716.05|1732.58|1716.58|1732.69|1716.69|1731.72|1715.72|5
1642335990000|2022-01-16 12:26:30|1732.44|1716.44|1731.5|1715.5|1732.58|1716.58|1731.5|1715.5|5
1642336000000|2022-01-16 12:26:40|1731.15|1715.15|1728.15|1712.15|1731.15|1715.15|1727.72|1711.72|16
1642336010000|2022-01-16 12:26:50|1727.75|1711.75|1727.82|1711.82|1728.2|1712.2|1727.75|1711.75|6
1642336020000|2022-01-16 12:27:00|1728|1712|1727.79|1711.79|1728.45|1712.45|1727.79|1711.79|6
1642336030000|2022-01-16 12:27:10|1727.5|1711.5|1726.96|1710.96|1727.72|1711.72|1726.96|1710.96|8
1642336040000|2022-01-16 12:27:20|1726.9|1710.9|1727.78|1711.78|1727.82|1711.82|1726.9|1710.9|11
1642336050000|2022-01-16 12:27:30|1727.93|1711.93|1727.5|1711.5|1728.75|1712.75|1727.5|1711.5|9
1642336060000|2022-01-16 12:27:40|1728.3|1712.3|1728.3|1712.3|1728.46|1712.46|1727.5|1711.5|10
1642336070000|2022-01-16 12:27:50|1728.22|1712.22|1727.82|1711.82|1728.25|1712.25|1727.82|1711.82|7
1642336080000|2022-01-16 12:28:00|1727.5|1711.5|1727.43|1711.43|1727.5|1711.5|1727.43|1711.43|2
1642336090000|2022-01-16 12:28:10|1727.5|1711.5|1727.5|1711.5|1727.5|1711.5|1727.2|1711.2|6
1642336100000|2022-01-16 12:28:20|1727.4|1711.4|1731.16|1715.16|1731.16|1715.16|1727.4|1711.4|17
1642336110000|2022-01-16 12:28:30|1730.92|1714.92|1730.5|1714.5|1731.16|1715.16|1730.5|1714.5|4
1642336120000|2022-01-16 12:28:40|1730.33|1714.33|1740.81|1724.81|1741.13|1725.13|1730.33|1714.33|26
1642336130000|2022-01-16 12:28:50|1740.21|1724.21|1752|1736|1759.07|1743.07|1740.21|1724.21|33
1642336140000|2022-01-16 12:29:00|1750.75|1734.75|1759.3|1743.3|1762.32|1746.32|1750.5|1734.5|32
1642336150000|2022-01-16 12:29:10|1758.22|1742.22|1753.88|1737.88|1758.22|1742.22|1752|1736|22
1642336160000|2022-01-16 12:29:20|1753.5|1737.5|1753.5|1737.5|1754.79|1738.79|1751.19|1735.19|14
1642336170000|2022-01-16 12:29:30|1753.75|1737.75|1754.7|1738.7|1754.7|1738.7|1752.75|1736.75|13
1642336180000|2022-01-16 12:29:40|1754.97|1738.97|1756.25|1740.25|1756.25|1740.25|1754.5|1738.5|17
1642336190000|2022-01-16 12:29:50|1756.7|1740.7|1758.22|1742.22|1760|1744|1756.7|1740.7|18
1642336200000|2022-01-16 12:30:00|1758|1742|1756.09|1740.09|1758|1742|1756.09|1740.09|11
1642336210000|2022-01-16 12:30:10|1756|1740|1755|1739|1756|1740|1754.8|1738.8|9
1642336220000|2022-01-16 12:30:20|1754|1738|1752.78|1736.78|1754|1738|1751.28|1735.28|11
1642336230000|2022-01-16 12:30:30|1753.28|1737.28|1753|1737|1754.57|1738.57|1753|1737|19
1642336240000|2022-01-16 12:30:40|1752.9|1736.9|1754.25|1738.25|1754.25|1738.25|1752.4|1736.4|8
1642336250000|2022-01-16 12:30:50|1754.35|1738.35|1756.5|1740.5|1757|1741|1754.35|1738.35|9
1642336260000|2022-01-16 12:31:00|1756.78|1740.78|1755.15|1739.15|1756.78|1740.78|1755.15|1739.15|7
1642336270000|2022-01-16 12:31:10|1755.4|1739.4|1755.2|1739.2|1755.4|1739.4|1755.2|1739.2|2
1642336280000|2022-01-16 12:31:20|1754.9|1738.9|1753.7|1737.7|1754.9|1738.9|1753.55|1737.55|7
1642336290000|2022-01-16 12:31:30|1753.79|1737.79|1750|1734|1754.3|1738.3|1749.95|1733.95|12
1642336300000|2022-01-16 12:31:40|1748.95|1732.95|1747|1731|1749|1733|1746.24|1730.24|13
1642336310000|2022-01-16 12:31:50|1746.5|1730.5|1750.03|1734.03|1750.03|1734.03|1744.59|1728.59|15
1642336320000|2022-01-16 12:32:00|1749|1733|1749.88|1733.88|1750|1734|1749|1733|10
1642336330000|2022-01-16 12:32:10|1750.3|1734.3|1749.88|1733.88|1750.75|1734.75|1749.78|1733.78|7
1642336340000|2022-01-16 12:32:20|1750|1734|1751.42|1735.42|1751.64|1735.64|1749.88|1733.88|16
1642336350000|2022-01-16 12:32:30|1751.64|1735.64|1753.9|1737.9|1755.5|1739.5|1751.64|1735.64|16
1642336360000|2022-01-16 12:32:40|1753.42|1737.42|1752|1736|1754|1738|1752|1736|12
1642336370000|2022-01-16 12:32:50|1752.5|1736.5|1754.67|1738.67|1754.95|1738.95|1752.21|1736.21|8
1642336380000|2022-01-16 12:33:00|1755|1739|1756.78|1740.78|1756.78|1740.78|1755|1739|10
1642336390000|2022-01-16 12:33:10|1756.92|1740.92|1762|1746|1762|1746|1756.92|1740.92|19
1642336400000|2022-01-16 12:33:20|1762.19|1746.19|1763.83|1747.83|1763.83|1747.83|1762|1746|13
1642336410000|2022-01-16 12:33:30|1764.28|1748.28|1758.47|1742.47|1764.28|1748.28|1758.47|1742.47|21
1642336420000|2022-01-16 12:33:40|1758.25|1742.25|1758.44|1742.44|1758.74|1742.74|1758.03|1742.03|11
1642336430000|2022-01-16 12:33:50|1758.21|1742.21|1758.15|1742.15|1758.31|1742.31|1758.15|1742.15|6
1642336440000|2022-01-16 12:34:00|1757.5|1741.5|1757|1741|1757.5|1741.5|1757|1741|2
1642336450000|2022-01-16 12:34:10|1756.5|1740.5|1756.38|1740.38|1756.5|1740.5|1756|1740|5
1642336460000|2022-01-16 12:34:20|1756.5|1740.5|1757.19|1741.19|1757.5|1741.5|1756.38|1740.38|7
1642336470000|2022-01-16 12:34:30|1757.16|1741.16|1757.4|1741.4|1757.5|1741.5|1757.16|1741.16|6
1642336480000|2022-01-16 12:34:40|1757.1|1741.1|1757.4|1741.4|1757.5|1741.5|1757.1|1741.1|6
1642336490000|2022-01-16 12:34:50|1757.5|1741.5|1757.4|1741.4|1757.5|1741.5|1757.4|1741.4|2
1642336500000|2022-01-16 12:35:00|1757.31|1741.31|1757.08|1741.08|1757.31|1741.31|1757.08|1741.08|2
1642336510000|2022-01-16 12:35:10|1756.08|1740.08|1756.08|1740.08|1756.08|1740.08|1756.08|1740.08|1
1642336520000|2022-01-16 12:35:20|1755.5|1739.5|1756.5|1740.5|1756.57|1740.57|1755.15|1739.15|14
1642336530000|2022-01-16 12:35:30|1756.3|1740.3|1756|1740|1756.3|1740.3|1755.5|1739.5|6
1642336540000|2022-01-16 12:35:40|1755.75|1739.75|1755.79|1739.79|1756|1740|1755.5|1739.5|9
1642336550000|2022-01-16 12:35:50|1756|1740|1756.5|1740.5|1756.5|1740.5|1756|1740|2
1642336560000|2022-01-16 12:36:00|1756.42|1740.42|1756|1740|1756.42|1740.42|1756|1740|2
1642336570000|2022-01-16 12:36:10|1755.5|1739.5|1756.5|1740.5|1756.5|1740.5|1755.5|1739.5|6
1642336580000|2022-01-16 12:36:20|1756.36|1740.36|1756.5|1740.5|1756.5|1740.5|1756.36|1740.36|2
1642336590000|2022-01-16 12:36:30|1756|1740|1756.13|1740.13|1756.25|1740.25|1756|1740|7
1642336600000|2022-01-16 12:36:40|1755.75|1739.75|1755.11|1739.11|1755.75|1739.75|1755.11|1739.11|15
1642336610000|2022-01-16 12:36:50|1754.65|1738.65|1754.65|1738.65|1754.65|1738.65|1754.65|1738.65|1
1642336620000|2022-01-16 12:37:00|1754.76|1738.76|1756.19|1740.19|1756.5|1740.5|1754.76|1738.76|9
1642336630000|2022-01-16 12:37:10|1756.05|1740.05|1755.66|1739.66|1756.39|1740.39|1755.5|1739.5|7
1642336640000|2022-01-16 12:37:20|1755.42|1739.42|1755.5|1739.5|1755.63|1739.63|1755.42|1739.42|4
1642336650000|2022-01-16 12:37:30|1755.63|1739.63|1755.63|1739.63|1755.63|1739.63|1755.63|1739.63|1
1642336660000|2022-01-16 12:37:40|1755.8|1739.8|1755.8|1739.8|1755.8|1739.8|1755.8|1739.8|1
1642336670000|2022-01-16 12:37:50|1755.64|1739.64|1755.64|1739.64|1755.64|1739.64|1755.64|1739.64|1
1642336680000|2022-01-16 12:38:00|1755.5|1739.5|1756.39|1740.39|1756.5|1740.5|1755.48|1739.48|8
1642336690000|2022-01-16 12:38:10|1757.29|1741.29|1759.5|1743.5|1760|1744|1757.29|1741.29|8
1642336700000|2022-01-16 12:38:20|1760|1744|1760.85|1744.85|1761|1745|1759.5|1743.5|7
1642336710000|2022-01-16 12:38:30|1761|1745|1761.02|1745.02|1761.45|1745.45|1761|1745|4
1642336720000|2022-01-16 12:38:40|1761.07|1745.07|1761.3|1745.3|1761.75|1745.75|1760.5|1744.5|10
1642336730000|2022-01-16 12:38:50|1761.07|1745.07|1760|1744|1761.5|1745.5|1760|1744|7
1642336740000|2022-01-16 12:39:00|1759.75|1743.75|1759.75|1743.75|1759.75|1743.75|1759.5|1743.5|3
1642336750000|2022-01-16 12:39:10|1759.5|1743.5|1759.07|1743.07|1759.75|1743.75|1759.07|1743.07|11
1642336760000|2022-01-16 12:39:20|1758.82|1742.82|1757.5|1741.5|1759.07|1743.07|1757.5|1741.5|12
1642336770000|2022-01-16 12:39:30|1757.34|1741.34|1758.13|1742.13|1758.43|1742.43|1757.34|1741.34|12
1642336780000|2022-01-16 12:39:40|1757.79|1741.79|1758|1742|1758.5|1742.5|1757.37|1741.37|13
1642336790000|2022-01-16 12:39:50|1758.55|1742.55|1758.55|1742.55|1758.55|1742.55|1758.55|1742.55|1
1642336800000|2022-01-16 12:40:00|1758.37|1742.37|1757.5|1741.5|1758.37|1742.37|1757.5|1741.5|7
1642336810000|2022-01-16 12:40:10|1757.49|1741.49|1756|1740|1757.49|1741.49|1756|1740|8
1642336820000|2022-01-16 12:40:20|1756.09|1740.09|1755.5|1739.5|1756.09|1740.09|1755.5|1739.5|6
1642336830000|2022-01-16 12:40:30|1754.9|1738.9|1755.34|1739.34|1755.5|1739.5|1754.9|1738.9|5
1642336840000|2022-01-16 12:40:40|1754.5|1738.5|1755.34|1739.34|1755.5|1739.5|1754.5|1738.5|4
1642336850000|2022-01-16 12:40:50|1755.5|1739.5|1755.34|1739.34|1755.5|1739.5|1755.34|1739.34|2
1642336860000|2022-01-16 12:41:00|1755.5|1739.5|1755|1739|1755.5|1739.5|1755|1739|6
1642336870000|2022-01-16 12:41:10|1755.5|1739.5|1754.75|1738.75|1755.59|1739.59|1754.5|1738.5|5
1642336880000|2022-01-16 12:41:20|1755.09|1739.09|1755.43|1739.43|1755.43|1739.43|1755.09|1739.09|2
1642336890000|2022-01-16 12:41:30|1755.52|1739.52|1755.49|1739.49|1755.78|1739.78|1755.48|1739.48|4
1642336910000|2022-01-16 12:41:50|1755.45|1739.45|1757.88|1741.88|1758.13|1742.13|1755.45|1739.45|16
1642336920000|2022-01-16 12:42:00|1757.75|1741.75|1758.07|1742.07|1758.07|1742.07|1757.73|1741.73|9
1642336930000|2022-01-16 12:42:10|1757.82|1741.82|1757.82|1741.82|1758.07|1742.07|1757.82|1741.82|5
1642336940000|2022-01-16 12:42:20|1757.78|1741.78|1757.05|1741.05|1757.78|1741.78|1757.05|1741.05|3
1642336950000|2022-01-16 12:42:30|1757.07|1741.07|1757.07|1741.07|1757.07|1741.07|1757.07|1741.07|1
1642336990000|2022-01-16 12:43:10|1757.45|1741.45|1758.26|1742.26|1758.72|1742.72|1756.5|1740.5|11
1642337000000|2022-01-16 12:43:20|1759.45|1743.45|1758.5|1742.5|1759.45|1743.45|1758.5|1742.5|5
1642337010000|2022-01-16 12:43:30|1759|1743|1759.28|1743.28|1759.28|1743.28|1759|1743|2
1642337020000|2022-01-16 12:43:40|1759.25|1743.25|1758.78|1742.78|1759.25|1743.25|1758.78|1742.78|4
1642337030000|2022-01-16 12:43:50|1758.5|1742.5|1759.27|1743.27|1759.5|1743.5|1758.37|1742.37|6
1642337040000|2022-01-16 12:44:00|1759.24|1743.24|1759.25|1743.25|1759.8|1743.8|1759|1743|7
1642337050000|2022-01-16 12:44:10|1759.35|1743.35|1759|1743|1759.6|1743.6|1759|1743|5
1642337060000|2022-01-16 12:44:20|1758.5|1742.5|1759.5|1743.5|1759.5|1743.5|1758.5|1742.5|4
1642337070000|2022-01-16 12:44:30|1760.43|1744.43|1761.5|1745.5|1762.37|1746.37|1760.43|1744.43|10
1642337080000|2022-01-16 12:44:40|1762.5|1746.5|1763.5|1747.5|1763.5|1747.5|1762.23|1746.23|5
1642337090000|2022-01-16 12:44:50|1764.48|1748.48|1766.06|1750.06|1766.6|1750.6|1763.48|1747.48|13
1642337100000|2022-01-16 12:45:00|1766.65|1750.65|1763.27|1747.27|1767.09|1751.09|1762.5|1746.5|16
1642337110000|2022-01-16 12:45:10|1763.34|1747.34|1763.5|1747.5|1763.5|1747.5|1762.5|1746.5|8
1642337120000|2022-01-16 12:45:20|1763|1747|1762.5|1746.5|1763.5|1747.5|1762.5|1746.5|9
1642337130000|2022-01-16 12:45:30|1762.42|1746.42|1762.3|1746.3|1762.59|1746.59|1762.3|1746.3|3
1642337150000|2022-01-16 12:45:50|1762.36|1746.36|1761.13|1745.13|1762.36|1746.36|1760.5|1744.5|9
1642337160000|2022-01-16 12:46:00|1761.5|1745.5|1761|1745|1761.65|1745.65|1761|1745|8
1642337170000|2022-01-16 12:46:10|1760.95|1744.95|1760.95|1744.95|1760.95|1744.95|1759.7|1743.7|3
1642337180000|2022-01-16 12:46:20|1761.13|1745.13|1761.35|1745.35|1761.35|1745.35|1761.13|1745.13|3
1642337190000|2022-01-16 12:46:30|1761|1745|1759.3|1743.3|1761|1745|1759.3|1743.3|11
1642337200000|2022-01-16 12:46:40|1759.55|1743.55|1758.25|1742.25|1759.55|1743.55|1757.41|1741.41|9
1642337210000|2022-01-16 12:46:50|1758.13|1742.13|1758.34|1742.34|1758.34|1742.34|1758.13|1742.13|4
1642337220000|2022-01-16 12:47:00|1757.9|1741.9|1757.82|1741.82|1758.34|1742.34|1757.82|1741.82|12
1642337230000|2022-01-16 12:47:10|1757.71|1741.71|1757.52|1741.52|1757.71|1741.71|1757.52|1741.52|3
1642337240000|2022-01-16 12:47:20|1757.2|1741.2|1756.34|1740.34|1757.2|1741.2|1756.29|1740.29|4
1642337250000|2022-01-16 12:47:30|1756.27|1740.27|1756.93|1740.93|1757.05|1741.05|1756.27|1740.27|5
1642337260000|2022-01-16 12:47:40|1756.78|1740.78|1758.5|1742.5|1758.85|1742.85|1756.34|1740.34|18
1642337270000|2022-01-16 12:47:50|1758.45|1742.45|1758.5|1742.5|1758.92|1742.92|1758.45|1742.45|4
1642337280000|2022-01-16 12:48:00|1758.92|1742.92|1758.5|1742.5|1758.92|1742.92|1758.36|1742.36|4
1642337290000|2022-01-16 12:48:10|1758.33|1742.33|1758.07|1742.07|1758.55|1742.55|1758.07|1742.07|4
1642337300000|2022-01-16 12:48:20|1758|1742|1758.7|1742.7|1758.7|1742.7|1758|1742|6
1642337310000|2022-01-16 12:48:30|1758.42|1742.42|1759.97|1743.97|1759.97|1743.97|1758.42|1742.42|7
1642337320000|2022-01-16 12:48:40|1760|1744|1759.93|1743.93|1760|1744|1759.93|1743.93|2
1642337330000|2022-01-16 12:48:50|1760.33|1744.33|1759.7|1743.7|1760.33|1744.33|1759.7|1743.7|4
1642337340000|2022-01-16 12:49:00|1759.5|1743.5|1759.5|1743.5|1759.77|1743.77|1759.5|1743.5|5
1642337350000|2022-01-16 12:49:10|1759.52|1743.52|1760.08|1744.08|1760.08|1744.08|1759.5|1743.5|5
1642337360000|2022-01-16 12:49:20|1760.12|1744.12|1760.47|1744.47|1760.47|1744.47|1760.12|1744.12|2
1642337370000|2022-01-16 12:49:30|1760.62|1744.62|1760.5|1744.5|1760.62|1744.62|1760.5|1744.5|3
1642337380000|2022-01-16 12:49:40|1760.48|1744.48|1761.29|1745.29|1761.29|1745.29|1760.38|1744.38|5
1642337390000|2022-01-16 12:49:50|1761.56|1745.56|1762.5|1746.5|1762.66|1746.66|1761.56|1745.56|5
1642337400000|2022-01-16 12:50:00|1762.72|1746.72|1762.5|1746.5|1762.72|1746.72|1761.5|1745.5|7
1642337410000|2022-01-16 12:50:10|1762|1746|1762.3|1746.3|1762.7|1746.7|1762|1746|9
1642337420000|2022-01-16 12:50:20|1762.36|1746.36|1762.07|1746.07|1762.36|1746.36|1761.97|1745.97|6
1642337430000|2022-01-16 12:50:30|1762.59|1746.59|1761.5|1745.5|1762.59|1746.59|1761.5|1745.5|7
1642337440000|2022-01-16 12:50:40|1762|1746|1760|1744|1762|1746|1760|1744|10
1642337450000|2022-01-16 12:50:50|1759.5|1743.5|1759.84|1743.84|1760|1744|1759.4|1743.4|5
1642337460000|2022-01-16 12:51:00|1760.2|1744.2|1760.58|1744.58|1760.58|1744.58|1759.81|1743.81|9
1642337470000|2022-01-16 12:51:10|1760.27|1744.27|1760.62|1744.62|1760.96|1744.96|1759.7|1743.7|9
1642337480000|2022-01-16 12:51:20|1760.88|1744.88|1760.96|1744.96|1761.46|1745.46|1760.8|1744.8|11
1642337490000|2022-01-16 12:51:30|1760.9|1744.9|1760.74|1744.74|1760.9|1744.9|1760.53|1744.53|5
1642337500000|2022-01-16 12:51:40|1760.96|1744.96|1760.58|1744.58|1760.96|1744.96|1760.58|1744.58|3
1642337510000|2022-01-16 12:51:50|1760.13|1744.13|1759.84|1743.84|1760.13|1744.13|1759.84|1743.84|3
1642337520000|2022-01-16 12:52:00|1759.34|1743.34|1759.34|1743.34|1759.5|1743.5|1759.34|1743.34|3
1642337530000|2022-01-16 12:52:10|1759.13|1743.13|1759.13|1743.13|1759.13|1743.13|1759.13|1743.13|1
1642337540000|2022-01-16 12:52:20|1759.07|1743.07|1759.07|1743.07|1759.2|1743.2|1759.07|1743.07|3
1642337550000|2022-01-16 12:52:30|1759.13|1743.13|1759.13|1743.13|1759.34|1743.34|1759.13|1743.13|5
1642337560000|2022-01-16 12:52:40|1759.2|1743.2|1758.34|1742.34|1759.2|1743.2|1758.34|1742.34|7
1642337580000|2022-01-16 12:53:00|1758.13|1742.13|1758.2|1742.2|1758.5|1742.5|1758.04|1742.04|9
1642337590000|2022-01-16 12:53:10|1758.07|1742.07|1758.05|1742.05|1758.2|1742.2|1758.05|1742.05|3
1642337600000|2022-01-16 12:53:20|1758.3|1742.3|1758.3|1742.3|1758.3|1742.3|1758.3|1742.3|1
1642337610000|2022-01-16 12:53:30|1758.55|1742.55|1758.35|1742.35|1758.55|1742.55|1758.35|1742.35|2
1642337620000|2022-01-16 12:53:40|1758.3|1742.3|1758.3|1742.3|1758.3|1742.3|1758.3|1742.3|1
1642337640000|2022-01-16 12:54:00|1758|1742|1756.88|1740.88|1758|1742|1756.88|1740.88|3
1642337650000|2022-01-16 12:54:10|1756.5|1740.5|1755.05|1739.05|1756.8|1740.8|1755.03|1739.03|10
1642337660000|2022-01-16 12:54:20|1754.92|1738.92|1755.38|1739.38|1755.55|1739.55|1754.92|1738.92|4
1642337670000|2022-01-16 12:54:30|1756.45|1740.45|1756.25|1740.25|1756.45|1740.45|1756.07|1740.07|7
1642337680000|2022-01-16 12:54:40|1756.75|1740.75|1755.6|1739.6|1756.75|1740.75|1755.5|1739.5|8
1642337690000|2022-01-16 12:54:50|1756.51|1740.51|1755.55|1739.55|1756.51|1740.51|1755.5|1739.5|7
1642337700000|2022-01-16 12:55:00|1755.6|1739.6|1755.5|1739.5|1755.6|1739.6|1755.5|1739.5|2
1642337710000|2022-01-16 12:55:10|1755.79|1739.79|1755.79|1739.79|1755.79|1739.79|1755.79|1739.79|1
1642337720000|2022-01-16 12:55:20|1755.53|1739.53|1755.79|1739.79|1755.79|1739.79|1755.53|1739.53|2
1642337730000|2022-01-16 12:55:30|1755.99|1739.99|1756.59|1740.59|1756.59|1740.59|1755.61|1739.61|9
1642337740000|2022-01-16 12:55:40|1756.6|1740.6|1758.38|1742.38|1758.5|1742.5|1756.6|1740.6|5
1642337750000|2022-01-16 12:55:50|1758.5|1742.5|1758.49|1742.49|1758.5|1742.5|1758.49|1742.49|2
1642337760000|2022-01-16 12:56:00|1758.5|1742.5|1757.5|1741.5|1758.5|1742.5|1757.5|1741.5|5
1642337770000|2022-01-16 12:56:10|1758|1742|1757.5|1741.5|1758.13|1742.13|1757.5|1741.5|4
1642337780000|2022-01-16 12:56:20|1757.51|1741.51|1758|1742|1758.5|1742.5|1757.46|1741.46|9
1642337790000|2022-01-16 12:56:30|1757.82|1741.82|1757.47|1741.47|1757.82|1741.82|1757.03|1741.03|5
1642337800000|2022-01-16 12:56:40|1757.2|1741.2|1757.2|1741.2|1757.2|1741.2|1756.94|1740.94|3
1642337810000|2022-01-16 12:56:50|1756.94|1740.94|1757.34|1741.34|1757.63|1741.63|1756.57|1740.57|12
1642337820000|2022-01-16 12:57:00|1757.4|1741.4|1757.47|1741.47|1757.63|1741.63|1757.4|1741.4|6
1642337830000|2022-01-16 12:57:10|1757.03|1741.03|1757.13|1741.13|1757.13|1741.13|1757.03|1741.03|2
1642337840000|2022-01-16 12:57:20|1756.81|1740.81|1757.15|1741.15|1757.63|1741.63|1756.54|1740.54|8
1642337850000|2022-01-16 12:57:30|1757.58|1741.58|1758|1742|1758.45|1742.45|1757.58|1741.58|10
1642337860000|2022-01-16 12:57:40|1758.66|1742.66|1758.25|1742.25|1758.75|1742.75|1758.25|1742.25|5
1642337870000|2022-01-16 12:57:50|1758.03|1742.03|1758.06|1742.06|1758.44|1742.44|1758.03|1742.03|4
1642337890000|2022-01-16 12:58:10|1758|1742|1758.25|1742.25|1758.7|1742.7|1758|1742|3
1642337900000|2022-01-16 12:58:20|1758.69|1742.69|1759.3|1743.3|1759.49|1743.49|1758.69|1742.69|6
1642337910000|2022-01-16 12:58:30|1758.62|1742.62|1759.7|1743.7|1759.75|1743.75|1758.5|1742.5|6
1642337920000|2022-01-16 12:58:40|1759.75|1743.75|1759.37|1743.37|1760|1744|1759.15|1743.15|12
1642337930000|2022-01-16 12:58:50|1759.5|1743.5|1759.5|1743.5|1760.77|1744.77|1759.48|1743.48|12
1642337940000|2022-01-16 12:59:00|1760.5|1744.5|1760.5|1744.5|1761.25|1745.25|1760.45|1744.45|6
1642337950000|2022-01-16 12:59:10|1761.2|1745.2|1761.6|1745.6|1761.84|1745.84|1760.85|1744.85|8
1642337960000|2022-01-16 12:59:20|1761.82|1745.82|1761.5|1745.5|1761.82|1745.82|1761.2|1745.2|9
1642337970000|2022-01-16 12:59:30|1761.59|1745.59|1761.63|1745.63|1762|1746|1761.59|1745.59|6
1642337980000|2022-01-16 12:59:40|1761.59|1745.59|1761.5|1745.5|1761.63|1745.63|1760.9|1744.9|5
1642337990000|2022-01-16 12:59:50|1761.61|1745.61|1761.1|1745.1|1762.34|1746.34|1761.1|1745.1|8
1642338000000|2022-01-16 13:00:00|1761.6|1745.6|1761.3|1745.3|1761.6|1745.6|1760.92|1744.92|6
1642338010000|2022-01-16 13:00:10|1761.58|1745.58|1761.5|1745.5|1761.58|1745.58|1761.5|1745.5|2
1642338020000|2022-01-16 13:00:20|1761.43|1745.43|1761.5|1745.5|1761.8|1745.8|1761.05|1745.05|6
1642338030000|2022-01-16 13:00:30|1761.44|1745.44|1761.43|1745.43|1761.59|1745.59|1761.01|1745.01|7
1642338040000|2022-01-16 13:00:40|1761.63|1745.63|1761.63|1745.63|1761.63|1745.63|1761.63|1745.63|1
1642338050000|2022-01-16 13:00:50|1761.53|1745.53|1761.59|1745.59|1761.67|1745.67|1761.53|1745.53|3
1642338060000|2022-01-16 13:01:00|1761.56|1745.56|1761.75|1745.75|1761.75|1745.75|1761.55|1745.55|3
1642338070000|2022-01-16 13:01:10|1761.6|1745.6|1761.97|1745.97|1761.97|1745.97|1761.5|1745.5|6
1642338090000|2022-01-16 13:01:30|1762|1746|1762|1746|1762|1746|1762|1746|1
1642338100000|2022-01-16 13:01:40|1762.07|1746.07|1761.62|1745.62|1762.07|1746.07|1761.5|1745.5|7
1642338110000|2022-01-16 13:01:50|1761.65|1745.65|1761.5|1745.5|1761.65|1745.65|1760.81|1744.81|6
1642338120000|2022-01-16 13:02:00|1761.91|1745.91|1761.9|1745.9|1761.94|1745.94|1761.5|1745.5|6
1642338130000|2022-01-16 13:02:10|1762|1746|1762.08|1746.08|1762.08|1746.08|1761.67|1745.67|10
1642338140000|2022-01-16 13:02:20|1761.8|1745.8|1761.9|1745.9|1762.33|1746.33|1761.4|1745.4|16
1642338150000|2022-01-16 13:02:30|1762.3|1746.3|1762.49|1746.49|1762.49|1746.49|1761.9|1745.9|7
1642338160000|2022-01-16 13:02:40|1762.7|1746.7|1761.68|1745.68|1763|1747|1760.75|1744.75|14
1642338170000|2022-01-16 13:02:50|1761.5|1745.5|1761.65|1745.65|1761.65|1745.65|1761.5|1745.5|2
1642338180000|2022-01-16 13:03:00|1761.67|1745.67|1761.69|1745.69|1762|1746|1761.19|1745.19|7
1642338190000|2022-01-16 13:03:10|1761.39|1745.39|1761.55|1745.55|1761.62|1745.62|1761.39|1745.39|3
1642338200000|2022-01-16 13:03:20|1761.76|1745.76|1761.5|1745.5|1761.9|1745.9|1761.5|1745.5|4
1642338210000|2022-01-16 13:03:30|1762|1746|1761.92|1745.92|1762.4|1746.4|1761.92|1745.92|5
1642338220000|2022-01-16 13:03:40|1761.94|1745.94|1761.84|1745.84|1761.94|1745.94|1761.84|1745.84|2
1642338230000|2022-01-16 13:03:50|1761.81|1745.81|1761.79|1745.79|1761.81|1745.81|1761.79|1745.79|2
1642338240000|2022-01-16 13:04:00|1762.05|1746.05|1761.72|1745.72|1762.05|1746.05|1761.5|1745.5|7
1642338250000|2022-01-16 13:04:10|1761.5|1745.5|1761.5|1745.5|1761.85|1745.85|1761.5|1745.5|3
1642338270000|2022-01-16 13:04:30|1761.7|1745.7|1761.64|1745.64|1761.7|1745.7|1761.5|1745.5|3
1642338290000|2022-01-16 13:04:50|1761.67|1745.67|1761.7|1745.7|1761.7|1745.7|1761.67|1745.67|2
1642338300000|2022-01-16 13:05:00|1761.67|1745.67|1761.5|1745.5|1761.67|1745.67|1761.5|1745.5|2
1642338310000|2022-01-16 13:05:10|1761.67|1745.67|1761.7|1745.7|1761.7|1745.7|1761.5|1745.5|3
1642338320000|2022-01-16 13:05:20|1761.5|1745.5|1761.67|1745.67|1761.67|1745.67|1761.5|1745.5|2
1642338330000|2022-01-16 13:05:30|1761.45|1745.45|1761.7|1745.7|1761.7|1745.7|1761.45|1745.45|2
1642338340000|2022-01-16 13:05:40|1761.5|1745.5|1761.5|1745.5|1761.5|1745.5|1761.5|1745.5|1
1642338350000|2022-01-16 13:05:50|1761.23|1745.23|1761.23|1745.23|1761.69|1745.69|1760.65|1744.65|5
1642338360000|2022-01-16 13:06:00|1760.93|1744.93|1761.46|1745.46|1761.48|1745.48|1760.88|1744.88|5
1642338370000|2022-01-16 13:06:10|1761.23|1745.23|1761.4|1745.4|1761.43|1745.43|1761.23|1745.23|3
1642338380000|2022-01-16 13:06:20|1761.23|1745.23|1760.5|1744.5|1761.43|1745.43|1760.5|1744.5|7
1642338400000|2022-01-16 13:06:40|1760.73|1744.73|1760.5|1744.5|1760.73|1744.73|1760.5|1744.5|2
1642338410000|2022-01-16 13:06:50|1760.79|1744.79|1760.7|1744.7|1760.79|1744.79|1760.7|1744.7|2
1642338420000|2022-01-16 13:07:00|1760.67|1744.67|1760.5|1744.5|1760.67|1744.67|1760.5|1744.5|2
1642338430000|2022-01-16 13:07:10|1760.85|1744.85|1760.5|1744.5|1761.11|1745.11|1760.5|1744.5|9
1642338440000|2022-01-16 13:07:20|1761.25|1745.25|1760.5|1744.5|1761.25|1745.25|1760.5|1744.5|3
1642338450000|2022-01-16 13:07:30|1760.72|1744.72|1759.33|1743.33|1760.72|1744.72|1759.22|1743.22|12
1642338460000|2022-01-16 13:07:40|1758.64|1742.64|1757.33|1741.33|1758.9|1742.9|1757.33|1741.33|7
1642338470000|2022-01-16 13:07:50|1757.18|1741.18|1756.68|1740.68|1757.18|1741.18|1756.68|1740.68|2
1642338480000|2022-01-16 13:08:00|1756.5|1740.5|1755.41|1739.41|1756.62|1740.62|1755.3|1739.3|9
1642338490000|2022-01-16 13:08:10|1755.46|1739.46|1756.75|1740.75|1756.75|1740.75|1755.46|1739.46|11
1642338500000|2022-01-16 13:08:20|1757|1741|1757.5|1741.5|1757.65|1741.65|1757|1741|4
1642338510000|2022-01-16 13:08:30|1757.62|1741.62|1757.5|1741.5|1757.73|1741.73|1757.5|1741.5|4
1642338520000|2022-01-16 13:08:40|1757.73|1741.73|1757.08|1741.08|1757.73|1741.73|1756.68|1740.68|8
1642338530000|2022-01-16 13:08:50|1756.68|1740.68|1757.5|1741.5|1757.8|1741.8|1756.68|1740.68|12
1642338540000|2022-01-16 13:09:00|1758.5|1742.5|1758.63|1742.63|1759.35|1743.35|1757.5|1741.5|12
1642338550000|2022-01-16 13:09:10|1758.78|1742.78|1757.98|1741.98|1758.95|1742.95|1757.98|1741.98|7
1642338560000|2022-01-16 13:09:20|1758|1742|1759|1743|1759.35|1743.35|1757.5|1741.5|7
1642338570000|2022-01-16 13:09:30|1759.75|1743.75|1761.95|1745.95|1762.45|1746.45|1759.5|1743.5|14
1642338580000|2022-01-16 13:09:40|1762|1746|1761.5|1745.5|1762.39|1746.39|1761.5|1745.5|4
1642338590000|2022-01-16 13:09:50|1761.9|1745.9|1762.5|1746.5|1762.5|1746.5|1761.5|1745.5|3
1642338600000|2022-01-16 13:10:00|1762.2|1746.2|1762.2|1746.2|1762.2|1746.2|1762.2|1746.2|1
1642338610000|2022-01-16 13:10:10|1762.15|1746.15|1760.5|1744.5|1762.6|1746.6|1760.5|1744.5|8
1642338620000|2022-01-16 13:10:20|1761.3|1745.3|1760.5|1744.5|1761.3|1745.3|1760.5|1744.5|4
1642338630000|2022-01-16 13:10:30|1760.34|1744.34|1760.67|1744.67|1760.67|1744.67|1760.34|1744.34|2
1642338640000|2022-01-16 13:10:40|1760.5|1744.5|1760.55|1744.55|1760.55|1744.55|1760.35|1744.35|3
1642338650000|2022-01-16 13:10:50|1760.25|1744.25|1761.76|1745.76|1761.86|1745.86|1759.5|1743.5|8
1642338660000|2022-01-16 13:11:00|1762.36|1746.36|1762.35|1746.35|1762.42|1746.42|1761.4|1745.4|9
1642338670000|2022-01-16 13:11:10|1762.81|1746.81|1762.7|1746.7|1762.81|1746.81|1761.5|1745.5|9
1642338680000|2022-01-16 13:11:20|1762.76|1746.76|1762.53|1746.53|1762.76|1746.76|1762.53|1746.53|2
1642338690000|2022-01-16 13:11:30|1762.87|1746.87|1761.5|1745.5|1762.96|1746.96|1761.5|1745.5|6
1642338700000|2022-01-16 13:11:40|1760.8|1744.8|1762.71|1746.71|1762.71|1746.71|1760.8|1744.8|8
1642338710000|2022-01-16 13:11:50|1761.6|1745.6|1762.37|1746.37|1762.56|1746.56|1761.6|1745.6|3
1642338720000|2022-01-16 13:12:00|1762.3|1746.3|1762.55|1746.55|1762.79|1746.79|1762.3|1746.3|8
1642338730000|2022-01-16 13:12:10|1763|1747|1763|1747|1763|1747|1763|1747|1
1642338740000|2022-01-16 13:12:20|1762.65|1746.65|1762.57|1746.57|1762.85|1746.85|1762.55|1746.55|6
1642338750000|2022-01-16 13:12:30|1762.95|1746.95|1762.55|1746.55|1762.95|1746.95|1762.55|1746.55|5
1642338760000|2022-01-16 13:12:40|1762.95|1746.95|1762.95|1746.95|1763|1747|1762.95|1746.95|3
1642338770000|2022-01-16 13:12:50|1762.85|1746.85|1762.6|1746.6|1762.85|1746.85|1762.6|1746.6|2
1642338780000|2022-01-16 13:13:00|1762.58|1746.58|1762.7|1746.7|1762.7|1746.7|1762.58|1746.58|2
1642338790000|2022-01-16 13:13:10|1762.65|1746.65|1763.78|1747.78|1763.78|1747.78|1762.55|1746.55|9
1642338800000|2022-01-16 13:13:20|1763.8|1747.8|1764.05|1748.05|1764.62|1748.62|1763.5|1747.5|8
1642338810000|2022-01-16 13:13:30|1764.7|1748.7|1763.5|1747.5|1764.7|1748.7|1763.5|1747.5|4
1642338820000|2022-01-16 13:13:40|1763.7|1747.7|1765.07|1749.07|1765.48|1749.48|1763.7|1747.7|4
1642338830000|2022-01-16 13:13:50|1764.48|1748.48|1766.88|1750.88|1766.88|1750.88|1764.48|1748.48|9
1642338840000|2022-01-16 13:14:00|1766.79|1750.79|1769.72|1753.72|1769.72|1753.72|1766.75|1750.75|20
1642338850000|2022-01-16 13:14:10|1768.97|1752.97|1767.65|1751.65|1769.12|1753.12|1767.5|1751.5|13
1642338860000|2022-01-16 13:14:20|1767.85|1751.85|1766|1750|1768.85|1752.85|1766|1750|9
1642338870000|2022-01-16 13:14:30|1765.7|1749.7|1765.9|1749.9|1766.2|1750.2|1765.7|1749.7|3
1642338880000|2022-01-16 13:14:40|1765.56|1749.56|1766.2|1750.2|1766.2|1750.2|1765.56|1749.56|2
1642338890000|2022-01-16 13:14:50|1765.8|1749.8|1765.05|1749.05|1765.8|1749.8|1764.65|1748.65|9
1642338900000|2022-01-16 13:15:00|1765.3|1749.3|1764.4|1748.4|1765.3|1749.3|1764.4|1748.4|5
1642338910000|2022-01-16 13:15:10|1765.15|1749.15|1764.1|1748.1|1765.15|1749.15|1764.1|1748.1|4
1642338920000|2022-01-16 13:15:20|1763.71|1747.71|1763.46|1747.46|1764.35|1748.35|1763.21|1747.21|5
1642338930000|2022-01-16 13:15:30|1763.16|1747.16|1762.96|1746.96|1763.16|1747.16|1762.79|1746.79|3
1642338940000|2022-01-16 13:15:40|1762.66|1746.66|1762.66|1746.66|1762.66|1746.66|1762.66|1746.66|1
1642338950000|2022-01-16 13:15:50|1762.96|1746.96|1760|1744|1762.96|1746.96|1760|1744|7
1642338960000|2022-01-16 13:16:00|1759.9|1743.9|1760|1744|1760.5|1744.5|1759.36|1743.36|8
1642338970000|2022-01-16 13:16:10|1760.2|1744.2|1760.2|1744.2|1760.2|1744.2|1760.2|1744.2|1
1642338980000|2022-01-16 13:16:20|1759|1743|1759|1743|1759|1743|1759|1743|1
1642338990000|2022-01-16 13:16:30|1760.15|1744.15|1760.02|1744.02|1760.63|1744.63|1759.92|1743.92|9
1642339000000|2022-01-16 13:16:40|1759.53|1743.53|1759.5|1743.5|1760.7|1744.7|1759.5|1743.5|5
1642339020000|2022-01-16 13:17:00|1759|1743|1759.16|1743.16|1759.66|1743.66|1758.75|1742.75|7
1642339030000|2022-01-16 13:17:10|1758.5|1742.5|1756.13|1740.13|1758.5|1742.5|1756.13|1740.13|7
1642339040000|2022-01-16 13:17:20|1756.5|1740.5|1756.06|1740.06|1756.5|1740.5|1755.9|1739.9|9
1642339050000|2022-01-16 13:17:30|1755.41|1739.41|1756.35|1740.35|1756.8|1740.8|1755.41|1739.41|12
1642339060000|2022-01-16 13:17:40|1755.85|1739.85|1754.34|1738.34|1756.35|1740.35|1753.93|1737.93|14
1642339070000|2022-01-16 13:17:50|1754.68|1738.68|1754.81|1738.81|1755.56|1739.56|1754.4|1738.4|15
1642339080000|2022-01-16 13:18:00|1754.36|1738.36|1753|1737|1754.56|1738.56|1752.5|1736.5|14
1642339090000|2022-01-16 13:18:10|1753.5|1737.5|1753.75|1737.75|1753.75|1737.75|1752.56|1736.56|13
1642339100000|2022-01-16 13:18:20|1754|1738|1754.31|1738.31|1754.31|1738.31|1752.5|1736.5|13
1642339110000|2022-01-16 13:18:30|1755.46|1739.46|1754.53|1738.53|1755.46|1739.46|1754.53|1738.53|9
1642339120000|2022-01-16 13:18:40|1755.25|1739.25|1754.55|1738.55|1755.28|1739.28|1754.55|1738.55|4
1642339130000|2022-01-16 13:18:50|1754.35|1738.35|1755.02|1739.02|1755.46|1739.46|1754.35|1738.35|8
1642339140000|2022-01-16 13:19:00|1754.5|1738.5|1754.5|1738.5|1755.4|1739.4|1754.5|1738.5|7
1642339150000|2022-01-16 13:19:10|1754.55|1738.55|1753.85|1737.85|1755.05|1739.05|1753.56|1737.56|8
1642339160000|2022-01-16 13:19:20|1753.82|1737.82|1754.33|1738.33|1754.7|1738.7|1753.82|1737.82|4
1642339170000|2022-01-16 13:19:30|1754.3|1738.3|1754.55|1738.55|1755.05|1739.05|1754.3|1738.3|7
1642339180000|2022-01-16 13:19:40|1753.5|1737.5|1753.63|1737.63|1754|1738|1753.5|1737.5|5
1642339190000|2022-01-16 13:19:50|1753.7|1737.7|1753.5|1737.5|1754|1738|1753|1737|5
1642339200000|2022-01-16 13:20:00|1752.82|1736.82|1752.7|1736.7|1753.5|1737.5|1752.7|1736.7|7
1642339210000|2022-01-16 13:20:10|1753.2|1737.2|1753.5|1737.5|1753.5|1737.5|1752.26|1736.26|7
1642339220000|2022-01-16 13:20:20|1752.95|1736.95|1753.5|1737.5|1753.5|1737.5|1752.95|1736.95|2
1642339230000|2022-01-16 13:20:30|1753|1737|1752.25|1736.25|1753|1737|1752.25|1736.25|5
1642339240000|2022-01-16 13:20:40|1752.8|1736.8|1751.25|1735.25|1752.8|1736.8|1751.25|1735.25|8
1642339250000|2022-01-16 13:20:50|1751.5|1735.5|1749.5|1733.5|1751.5|1735.5|1749.4|1733.4|13
1642339260000|2022-01-16 13:21:00|1749.26|1733.26|1749.3|1733.3|1749.5|1733.5|1749.26|1733.26|6
1642339270000|2022-01-16 13:21:10|1748.8|1732.8|1748.5|1732.5|1749.5|1733.5|1748.5|1732.5|6
1642339280000|2022-01-16 13:21:20|1749|1733|1750.65|1734.65|1750.89|1734.89|1748.7|1732.7|11
1642339290000|2022-01-16 13:21:30|1750.58|1734.58|1750.79|1734.79|1750.79|1734.79|1749.75|1733.75|13
1642339300000|2022-01-16 13:21:40|1750.77|1734.77|1750.71|1734.71|1750.77|1734.77|1750.71|1734.71|3
1642339310000|2022-01-16 13:21:50|1750.74|1734.74|1750.55|1734.55|1750.74|1734.74|1750.55|1734.55|3
1642339320000|2022-01-16 13:22:00|1750.67|1734.67|1750.83|1734.83|1750.83|1734.83|1750.6|1734.6|5
1642339330000|2022-01-16 13:22:10|1750.74|1734.74|1751.05|1735.05|1751.13|1735.13|1750.74|1734.74|3
1642339340000|2022-01-16 13:22:20|1750.74|1734.74|1750.74|1734.74|1750.99|1734.99|1750.74|1734.74|4
1642339350000|2022-01-16 13:22:30|1751.08|1735.08|1751|1735|1751.08|1735.08|1751|1735|2
1642339360000|2022-01-16 13:22:40|1751.13|1735.13|1751.13|1735.13|1751.13|1735.13|1751.13|1735.13|1
1642339370000|2022-01-16 13:22:50|1751.05|1735.05|1751.05|1735.05|1751.05|1735.05|1751.05|1735.05|1
1642339380000|2022-01-16 13:23:00|1751.44|1735.44|1751.53|1735.53|1751.53|1735.53|1751.2|1735.2|3
1642339390000|2022-01-16 13:23:10|1751.29|1735.29|1751.1|1735.1|1751.29|1735.29|1751.1|1735.1|2
1642339400000|2022-01-16 13:23:20|1751.22|1735.22|1750.53|1734.53|1751.22|1735.22|1750.53|1734.53|4
1642339410000|2022-01-16 13:23:30|1750.14|1734.14|1750.14|1734.14|1750.14|1734.14|1750.14|1734.14|1
1642339420000|2022-01-16 13:23:40|1750.53|1734.53|1750.69|1734.69|1750.69|1734.69|1750.14|1734.14|4
1642339430000|2022-01-16 13:23:50|1750.78|1734.78|1752.3|1736.3|1752.3|1736.3|1750.75|1734.75|10
1642339440000|2022-01-16 13:24:00|1751.8|1735.8|1751.6|1735.6|1752.4|1736.4|1751.6|1735.6|4
1642339450000|2022-01-16 13:24:10|1752.27|1736.27|1751.1|1735.1|1752.27|1736.27|1751.1|1735.1|4
1642339460000|2022-01-16 13:24:20|1750.75|1734.75|1751.75|1735.75|1751.75|1735.75|1750.75|1734.75|4
1642339470000|2022-01-16 13:24:30|1751.62|1735.62|1750.35|1734.35|1751.75|1735.75|1750.35|1734.35|5
1642339480000|2022-01-16 13:24:40|1750.5|1734.5|1750.25|1734.25|1750.5|1734.5|1749.16|1733.16|3
1642339490000|2022-01-16 13:24:50|1750.5|1734.5|1751.24|1735.24|1751.24|1735.24|1749.4|1733.4|3
1642339500000|2022-01-16 13:25:00|1749.4|1733.4|1750.6|1734.6|1750.74|1734.74|1748.68|1732.68|14
1642339510000|2022-01-16 13:25:10|1751.24|1735.24|1749|1733|1751.24|1735.24|1749|1733|6
1642339520000|2022-01-16 13:25:20|1749.5|1733.5|1749.5|1733.5|1750.5|1734.5|1749.5|1733.5|5
1642339530000|2022-01-16 13:25:30|1748.78|1732.78|1746.37|1730.37|1748.78|1732.78|1746.37|1730.37|15
1642339540000|2022-01-16 13:25:40|1746.73|1730.73|1742|1726|1747.03|1731.03|1742|1726|22
1642339550000|2022-01-16 13:25:50|1741.5|1725.5|1740|1724|1743|1727|1738.5|1722.5|22
1642339560000|2022-01-16 13:26:00|1739.51|1723.51|1739.34|1723.34|1740.95|1724.95|1739|1723|22
1642339570000|2022-01-16 13:26:10|1739.5|1723.5|1738.34|1722.34|1739.5|1723.5|1737.71|1721.71|16
1642339580000|2022-01-16 13:26:20|1737.88|1721.88|1736.71|1720.71|1738.36|1722.36|1736.56|1720.56|22
1642339590000|2022-01-16 13:26:30|1736.5|1720.5|1736|1720|1737.71|1721.71|1734.5|1718.5|18
1642339600000|2022-01-16 13:26:40|1736.5|1720.5|1734.51|1718.51|1736.5|1720.5|1732.5|1716.5|25
1642339610000|2022-01-16 13:26:50|1734.08|1718.08|1734.94|1718.94|1735.48|1719.48|1734.01|1718.01|15
1642339620000|2022-01-16 13:27:00|1735.61|1719.61|1734.5|1718.5|1736.61|1720.61|1734.5|1718.5|15
1642339630000|2022-01-16 13:27:10|1734.72|1718.72|1736.38|1720.38|1736.43|1720.43|1733.48|1717.48|17
1642339640000|2022-01-16 13:27:20|1736.42|1720.42|1738|1722|1738.99|1722.99|1736.42|1720.42|12
1642339650000|2022-01-16 13:27:30|1737.5|1721.5|1737.5|1721.5|1737.5|1721.5|1737.5|1721.5|1
1642339660000|2022-01-16 13:27:40|1737.25|1721.25|1736.5|1720.5|1737.25|1721.25|1736.5|1720.5|3
1642339670000|2022-01-16 13:27:50|1736|1720|1735.5|1719.5|1736.31|1720.31|1735.5|1719.5|5
1642339680000|2022-01-16 13:28:00|1735.53|1719.53|1735.5|1719.5|1735.63|1719.63|1735.24|1719.24|8
1642339690000|2022-01-16 13:28:10|1735.24|1719.24|1734.68|1718.68|1735.5|1719.5|1734.68|1718.68|9
1642339700000|2022-01-16 13:28:20|1735.09|1719.09|1735|1719|1735.09|1719.09|1733.85|1717.85|15
1642339710000|2022-01-16 13:28:30|1733.65|1717.65|1735.75|1719.75|1736.33|1720.33|1733.65|1717.65|13
1642339720000|2022-01-16 13:28:40|1736.15|1720.15|1735.27|1719.27|1736.32|1720.32|1735.27|1719.27|10
1642339730000|2022-01-16 13:28:50|1735.38|1719.38|1735.49|1719.49|1735.69|1719.69|1735.18|1719.18|16
1642339740000|2022-01-16 13:29:00|1735.5|1719.5|1736.05|1720.05|1736.35|1720.35|1735.49|1719.49|7
1642339750000|2022-01-16 13:29:10|1736|1720|1734.9|1718.9|1736|1720|1734.78|1718.78|6
1642339760000|2022-01-16 13:29:20|1734.68|1718.68|1733.95|1717.95|1735.41|1719.41|1733.95|1717.95|11
1642339770000|2022-01-16 13:29:30|1734.12|1718.12|1736.34|1720.34|1736.91|1720.91|1734.12|1718.12|16
1642339780000|2022-01-16 13:29:40|1736.09|1720.09|1732.4|1716.4|1736.09|1720.09|1732|1716|15
1642339790000|2022-01-16 13:29:50|1732.5|1716.5|1733.7|1717.7|1734.01|1718.01|1732.5|1716.5|5
1642339800000|2022-01-16 13:30:00|1733.51|1717.51|1734.25|1718.25|1734.3|1718.3|1733.51|1717.51|12
1642339810000|2022-01-16 13:30:10|1734.2|1718.2|1733.17|1717.17|1735.25|1719.25|1732.75|1716.75|19
1642339820000|2022-01-16 13:30:20|1733|1717|1735|1719|1735.2|1719.2|1733|1717|20
1642339830000|2022-01-16 13:30:30|1735.35|1719.35|1737.02|1721.02|1737.02|1721.02|1735.35|1719.35|14
1642339840000|2022-01-16 13:30:40|1737.31|1721.31|1738|1722|1738.5|1722.5|1737.31|1721.31|17
1642339850000|2022-01-16 13:30:50|1738.21|1722.21|1738.5|1722.5|1738.5|1722.5|1738|1722|13
1642339860000|2022-01-16 13:31:00|1738.4|1722.4|1737.6|1721.6|1738.5|1722.5|1737.6|1721.6|7
1642339870000|2022-01-16 13:31:10|1738.44|1722.44|1738.5|1722.5|1739|1723|1738.44|1722.44|10
1642339880000|2022-01-16 13:31:20|1738.4|1722.4|1738.4|1722.4|1738.4|1722.4|1738.4|1722.4|1
1642339890000|2022-01-16 13:31:30|1738|1722|1738.97|1722.97|1739|1723|1738|1722|5
1642339900000|2022-01-16 13:31:40|1739.39|1723.39|1740.2|1724.2|1740.2|1724.2|1739.3|1723.3|6
1642339910000|2022-01-16 13:31:50|1740.3|1724.3|1741.5|1725.5|1741.66|1725.66|1739.8|1723.8|8
1642339920000|2022-01-16 13:32:00|1742|1726|1740.3|1724.3|1742.78|1726.78|1740.3|1724.3|16
1642339930000|2022-01-16 13:32:10|1740.25|1724.25|1740.73|1724.73|1740.85|1724.85|1739|1723|20
1642339940000|2022-01-16 13:32:20|1740.74|1724.74|1743.1|1727.1|1743.1|1727.1|1740.63|1724.63|10
1642339950000|2022-01-16 13:32:30|1742.65|1726.65|1742.85|1726.85|1743.48|1727.48|1742.65|1726.65|9
1642339960000|2022-01-16 13:32:40|1742.5|1726.5|1745|1729|1745.17|1729.17|1742.5|1726.5|16
1642339970000|2022-01-16 13:32:50|1744.5|1728.5|1742.29|1726.29|1744.5|1728.5|1742.29|1726.29|11
1642339980000|2022-01-16 13:33:00|1742.5|1726.5|1742.5|1726.5|1743.5|1727.5|1742.5|1726.5|10
1642339990000|2022-01-16 13:33:10|1742.25|1726.25|1740|1724|1742.25|1726.25|1739.67|1723.67|11
1642340000000|2022-01-16 13:33:20|1739.5|1723.5|1739|1723|1739.5|1723.5|1739|1723|5
1642340010000|2022-01-16 13:33:30|1739.5|1723.5|1740.95|1724.95|1741.65|1725.65|1739.4|1723.4|15
1642340020000|2022-01-16 13:33:40|1740.86|1724.86|1742.69|1726.69|1742.72|1726.72|1740.86|1724.86|9
1642340030000|2022-01-16 13:33:50|1742.47|1726.47|1741.5|1725.5|1742.47|1726.47|1741.5|1725.5|4
1642340040000|2022-01-16 13:34:00|1741.4|1725.4|1741.69|1725.69|1741.9|1725.9|1741.4|1725.4|3
1642340050000|2022-01-16 13:34:10|1742|1726|1743|1727|1743.45|1727.45|1742|1726|12
1642340060000|2022-01-16 13:34:20|1743.05|1727.05|1742.79|1726.79|1743.05|1727.05|1742.5|1726.5|7
1642340070000|2022-01-16 13:34:30|1742.99|1726.99|1740.65|1724.65|1742.99|1726.99|1740.65|1724.65|8
1642340080000|2022-01-16 13:34:40|1740.5|1724.5|1740.5|1724.5|1740.5|1724.5|1740.5|1724.5|1
1642340090000|2022-01-16 13:34:50|1740.45|1724.45|1740.5|1724.5|1740.95|1724.95|1740.45|1724.45|5
1642340100000|2022-01-16 13:35:00|1740.02|1724.02|1741|1725|1741.05|1725.05|1740|1724|12
1642340110000|2022-01-16 13:35:10|1742|1726|1743.5|1727.5|1743.5|1727.5|1741.96|1725.96|16
1642340120000|2022-01-16 13:35:20|1743.35|1727.35|1743.35|1727.35|1743.35|1727.35|1743.35|1727.35|1
1642340130000|2022-01-16 13:35:30|1743.44|1727.44|1743.35|1727.35|1743.6|1727.6|1743.35|1727.35|7
1642340140000|2022-01-16 13:35:40|1743.08|1727.08|1741.5|1725.5|1743.35|1727.35|1741.5|1725.5|7
1642340150000|2022-01-16 13:35:50|1741.13|1725.13|1739.5|1723.5|1741.5|1725.5|1739.5|1723.5|9
1642340160000|2022-01-16 13:36:00|1739.4|1723.4|1739|1723|1740.98|1724.98|1739|1723|14
1642340170000|2022-01-16 13:36:10|1738.9|1722.9|1740|1724|1740|1724|1738.5|1722.5|8
1642340180000|2022-01-16 13:36:20|1740.19|1724.19|1740.5|1724.5|1740.69|1724.69|1739.8|1723.8|18
1642340190000|2022-01-16 13:36:30|1740.69|1724.69|1740.5|1724.5|1741.05|1725.05|1740.15|1724.15|13
1642340200000|2022-01-16 13:36:40|1740.55|1724.55|1739.5|1723.5|1740.6|1724.6|1739.5|1723.5|11
1642340210000|2022-01-16 13:36:50|1739.13|1723.13|1740.44|1724.44|1740.9|1724.9|1738.82|1722.82|9
1642340220000|2022-01-16 13:37:00|1740.45|1724.45|1739.65|1723.65|1740.45|1724.45|1739.65|1723.65|12
1642340230000|2022-01-16 13:37:10|1739.5|1723.5|1738.13|1722.13|1739.65|1723.65|1738.1|1722.1|8
1642340240000|2022-01-16 13:37:20|1737.91|1721.91|1738.03|1722.03|1738.03|1722.03|1737.79|1721.79|5
1642340250000|2022-01-16 13:37:30|1737.63|1721.63|1739.69|1723.69|1739.7|1723.7|1737.63|1721.63|16
1642340260000|2022-01-16 13:37:40|1739.5|1723.5|1741.5|1725.5|1742.1|1726.1|1739.5|1723.5|15
1642340270000|2022-01-16 13:37:50|1741.75|1725.75|1741.65|1725.65|1742.05|1726.05|1741.5|1725.5|6
1642340280000|2022-01-16 13:38:00|1741.9|1725.9|1742.5|1726.5|1743|1727|1741.7|1725.7|10
1642340290000|2022-01-16 13:38:10|1742.46|1726.46|1742.5|1726.5|1742.5|1726.5|1742.46|1726.46|2
1642340310000|2022-01-16 13:38:30|1742.72|1726.72|1742.5|1726.5|1742.75|1726.75|1742.5|1726.5|6
1642340320000|2022-01-16 13:38:40|1742.45|1726.45|1742.85|1726.85|1742.85|1726.85|1742.45|1726.45|3
1642340330000|2022-01-16 13:38:50|1742.56|1726.56|1744.69|1728.69|1744.69|1728.69|1742.5|1726.5|12
1642340340000|2022-01-16 13:39:00|1744.75|1728.75|1745.69|1729.69|1745.87|1729.87|1744.5|1728.5|20
1642340350000|2022-01-16 13:39:10|1745.5|1729.5|1746.1|1730.1|1747.5|1731.5|1745.5|1729.5|21
1642340360000|2022-01-16 13:39:20|1746.35|1730.35|1746.5|1730.5|1746.5|1730.5|1745.5|1729.5|9
1642340370000|2022-01-16 13:39:30|1746.6|1730.6|1745.5|1729.5|1746.6|1730.6|1745.5|1729.5|6
1642340380000|2022-01-16 13:39:40|1745.45|1729.45|1744.61|1728.61|1745.5|1729.5|1744.5|1728.5|7
1642340390000|2022-01-16 13:39:50|1744.79|1728.79|1744|1728|1744.79|1728.79|1744|1728|6
1642340400000|2022-01-16 13:40:00|1744.5|1728.5|1743.5|1727.5|1744.5|1728.5|1743.5|1727.5|8
1642340410000|2022-01-16 13:40:10|1743.55|1727.55|1743.89|1727.89|1744.14|1728.14|1743.53|1727.53|7
1642340420000|2022-01-16 13:40:20|1744.15|1728.15|1743.22|1727.22|1744.15|1728.15|1743.09|1727.09|7
1642340430000|2022-01-16 13:40:30|1742.53|1726.53|1742.53|1726.53|1742.53|1726.53|1742.53|1726.53|1
1642340440000|2022-01-16 13:40:40|1742.5|1726.5|1742.5|1726.5|1742.5|1726.5|1742.3|1726.3|4
1642340450000|2022-01-16 13:40:50|1742.75|1726.75|1743.45|1727.45|1743.45|1727.45|1742.5|1726.5|6
1642340460000|2022-01-16 13:41:00|1743.5|1727.5|1743.75|1727.75|1743.75|1727.75|1743.5|1727.5|2
1642340470000|2022-01-16 13:41:10|1743.5|1727.5|1744.5|1728.5|1745|1729|1743.5|1727.5|9
1642340480000|2022-01-16 13:41:20|1744.75|1728.75|1745.45|1729.45|1745.5|1729.5|1744.75|1728.75|4
1642340490000|2022-01-16 13:41:30|1745.64|1729.64|1746.5|1730.5|1746.5|1730.5|1745.64|1729.64|11
1642340500000|2022-01-16 13:41:40|1746.2|1730.2|1746.22|1730.22|1747|1731|1746.2|1730.2|14
1642340510000|2022-01-16 13:41:50|1746.25|1730.25|1745.43|1729.43|1746.25|1730.25|1745.3|1729.3|6
1642340520000|2022-01-16 13:42:00|1745.3|1729.3|1746.05|1730.05|1746.05|1730.05|1745.3|1729.3|6
1642340530000|2022-01-16 13:42:10|1746.31|1730.31|1747|1731|1747.3|1731.3|1746.31|1730.31|12
1642340540000|2022-01-16 13:42:20|1747.12|1731.12|1745.5|1729.5|1747.13|1731.13|1745.5|1729.5|7
1642340560000|2022-01-16 13:42:40|1745.57|1729.57|1745.5|1729.5|1745.57|1729.57|1745.5|1729.5|2
1642340570000|2022-01-16 13:42:50|1745.58|1729.58|1745.57|1729.57|1745.58|1729.58|1745.5|1729.5|5
1642340580000|2022-01-16 13:43:00|1746.38|1730.38|1746.38|1730.38|1746.38|1730.38|1746.38|1730.38|1
1642340590000|2022-01-16 13:43:10|1746.44|1730.44|1741.9|1725.9|1746.44|1730.44|1741.9|1725.9|15
1642340600000|2022-01-16 13:43:20|1742.15|1726.15|1743|1727|1743.45|1727.45|1742.15|1726.15|13
1642340610000|2022-01-16 13:43:30|1742.25|1726.25|1743.32|1727.32|1743.32|1727.32|1741.75|1725.75|10
1642340620000|2022-01-16 13:43:40|1743.33|1727.33|1743.69|1727.69|1744|1728|1743.07|1727.07|9
1642340630000|2022-01-16 13:43:50|1743.81|1727.81|1743.5|1727.5|1743.85|1727.85|1743.5|1727.5|6
1642340640000|2022-01-16 13:44:00|1743.72|1727.72|1744.78|1728.78|1744.9|1728.9|1743.4|1727.4|16
1642340650000|2022-01-16 13:44:10|1745.03|1729.03|1744.69|1728.69|1745.03|1729.03|1744|1728|8
1642340660000|2022-01-16 13:44:20|1744.5|1728.5|1744|1728|1745|1729|1744|1728|8
1642340670000|2022-01-16 13:44:30|1743.5|1727.5|1743.23|1727.23|1743.5|1727.5|1743.23|1727.23|2
1642340680000|2022-01-16 13:44:40|1742.73|1726.73|1742.5|1726.5|1742.73|1726.73|1742.5|1726.5|2
1642340690000|2022-01-16 13:44:50|1742.25|1726.25|1742.25|1726.25|1742.5|1726.5|1742|1726|11
1642340700000|2022-01-16 13:45:00|1742|1726|1741.1|1725.1|1742.31|1726.31|1741.1|1725.1|11
1642340710000|2022-01-16 13:45:10|1741.11|1725.11|1739.48|1723.48|1741.15|1725.15|1739.45|1723.45|11
1642340720000|2022-01-16 13:45:20|1739.5|1723.5|1739|1723|1739.5|1723.5|1737.5|1721.5|13
1642340730000|2022-01-16 13:45:30|1738.16|1722.16|1737.5|1721.5|1738.5|1722.5|1737.5|1721.5|8
1642340740000|2022-01-16 13:45:40|1737|1721|1736.35|1720.35|1737|1721|1736.35|1720.35|2
1642340750000|2022-01-16 13:45:50|1736.27|1720.27|1737.35|1721.35|1737.35|1721.35|1735.2|1719.2|13
1642340760000|2022-01-16 13:46:00|1737.11|1721.11|1736.25|1720.25|1737.45|1721.45|1736.25|1720.25|6
1642340770000|2022-01-16 13:46:10|1736|1720|1733.5|1717.5|1736|1720|1733.5|1717.5|6
1642340790000|2022-01-16 13:46:30|1733.4|1717.4|1732.9|1716.9|1733.4|1717.4|1732.9|1716.9|2
1642340800000|2022-01-16 13:46:40|1732.5|1716.5|1733.72|1717.72|1733.72|1717.72|1731.31|1715.31|17
1642340810000|2022-01-16 13:46:50|1734.05|1718.05|1733.5|1717.5|1734.05|1718.05|1733.5|1717.5|2
1642340820000|2022-01-16 13:47:00|1733.2|1717.2|1733.03|1717.03|1733.2|1717.2|1732.1|1716.1|7
1642340830000|2022-01-16 13:47:10|1733.04|1717.04|1733|1717|1733.45|1717.45|1733|1717|8
1642340840000|2022-01-16 13:47:20|1732.88|1716.88|1732.5|1716.5|1732.88|1716.88|1732.5|1716.5|3
1642340850000|2022-01-16 13:47:30|1732.2|1716.2|1732.18|1716.18|1732.2|1716.2|1731.5|1715.5|10
1642340860000|2022-01-16 13:47:40|1732.19|1716.19|1733.55|1717.55|1733.69|1717.69|1732.18|1716.18|9
1642340870000|2022-01-16 13:47:50|1733.36|1717.36|1732.5|1716.5|1733.36|1717.36|1732.5|1716.5|7
1642340880000|2022-01-16 13:48:00|1732.13|1716.13|1732|1716|1732.13|1716.13|1732|1716|4
1642340890000|2022-01-16 13:48:10|1731.72|1715.72|1731.31|1715.31|1732|1716|1731.31|1715.31|6
1642340900000|2022-01-16 13:48:20|1731.21|1715.21|1730.5|1714.5|1731.31|1715.31|1730.5|1714.5|5
1642340910000|2022-01-16 13:48:30|1730.72|1714.72|1730.89|1714.89|1731.24|1715.24|1730.72|1714.72|6
1642340920000|2022-01-16 13:48:40|1731.1|1715.1|1731.15|1715.15|1731.15|1715.15|1730.6|1714.6|7
1642340930000|2022-01-16 13:48:50|1731.21|1715.21|1731.31|1715.31|1731.31|1715.31|1730.81|1714.81|10
1642340940000|2022-01-16 13:49:00|1731.43|1715.43|1731.81|1715.81|1732|1716|1731.43|1715.43|5
1642340950000|2022-01-16 13:49:10|1731.43|1715.43|1732.03|1716.03|1732.52|1716.52|1731.02|1715.02|14
1642340960000|2022-01-16 13:49:20|1732.02|1716.02|1732.25|1716.25|1732.25|1716.25|1731.76|1715.76|6
1642340970000|2022-01-16 13:49:30|1732.5|1716.5|1732.45|1716.45|1732.5|1716.5|1732.45|1716.45|2
1642340980000|2022-01-16 13:49:40|1732.7|1716.7|1732.5|1716.5|1733.15|1717.15|1732.5|1716.5|6
1642341010000|2022-01-16 13:50:10|1732.72|1716.72|1733.45|1717.45|1733.45|1717.45|1732.72|1716.72|6
1642341030000|2022-01-16 13:50:30|1732.5|1716.5|1733.4|1717.4|1733.4|1717.4|1732.5|1716.5|4
1642341040000|2022-01-16 13:50:40|1733.11|1717.11|1733.11|1717.11|1733.11|1717.11|1733.11|1717.11|1
1642341050000|2022-01-16 13:50:50|1732.5|1716.5|1732.5|1716.5|1732.5|1716.5|1732.5|1716.5|1
1642341060000|2022-01-16 13:51:00|1733|1717|1733.34|1717.34|1733.34|1717.34|1732.79|1716.79|5
1642341070000|2022-01-16 13:51:10|1733.25|1717.25|1733.34|1717.34|1733.35|1717.35|1733.22|1717.22|5
1642341080000|2022-01-16 13:51:20|1733.4|1717.4|1733.65|1717.65|1733.9|1717.9|1733.4|1717.4|4
1642341090000|2022-01-16 13:51:30|1733.72|1717.72|1735.1|1719.1|1735.2|1719.2|1733.72|1717.72|7
1642341100000|2022-01-16 13:51:40|1735|1719|1734.75|1718.75|1735|1719|1734.75|1718.75|2
1642341110000|2022-01-16 13:51:50|1734.72|1718.72|1734.95|1718.95|1734.95|1718.95|1734.67|1718.67|5
1642341120000|2022-01-16 13:52:00|1735|1719|1735.1|1719.1|1735.1|1719.1|1734.46|1718.46|8
1642341130000|2022-01-16 13:52:10|1735.11|1719.11|1735|1719|1735.4|1719.4|1735|1719|5
1642341140000|2022-01-16 13:52:20|1735.05|1719.05|1734.5|1718.5|1735.05|1719.05|1734.5|1718.5|3
1642341170000|2022-01-16 13:52:50|1734.83|1718.83|1735.33|1719.33|1735.33|1719.33|1734.83|1718.83|3
1642341190000|2022-01-16 13:53:10|1735.08|1719.08|1734.83|1718.83|1735.08|1719.08|1734.83|1718.83|2
1642341200000|2022-01-16 13:53:20|1734.5|1718.5|1734.5|1718.5|1734.5|1718.5|1734.5|1718.5|1
1642341210000|2022-01-16 13:53:30|1734.62|1718.62|1734.69|1718.69|1735.33|1719.33|1734.62|1718.62|4
1642341220000|2022-01-16 13:53:40|1734.81|1718.81|1735|1719|1735.5|1719.5|1734.81|1718.81|5
1642341230000|2022-01-16 13:53:50|1735.25|1719.25|1735.5|1719.5|1735.5|1719.5|1735.25|1719.25|2
1642341240000|2022-01-16 13:54:00|1735.25|1719.25|1734.5|1718.5|1735.5|1719.5|1734.5|1718.5|4
1642341250000|2022-01-16 13:54:10|1734.69|1718.69|1735.23|1719.23|1735.33|1719.33|1734.69|1718.69|10
1642341260000|2022-01-16 13:54:20|1735.04|1719.04|1735.08|1719.08|1735.08|1719.08|1735.04|1719.04|2
1642341270000|2022-01-16 13:54:30|1735.04|1719.04|1735.04|1719.04|1735.04|1719.04|1735.04|1719.04|1
1642341280000|2022-01-16 13:54:40|1735.23|1719.23|1737.2|1721.2|1737.76|1721.76|1735.23|1719.23|17
1642341290000|2022-01-16 13:54:50|1737.5|1721.5|1737.69|1721.69|1737.69|1721.69|1737.5|1721.5|6
1642341300000|2022-01-16 13:55:00|1737.66|1721.66|1737.63|1721.63|1737.72|1721.72|1737.63|1721.63|5
1642341310000|2022-01-16 13:55:10|1737.69|1721.69|1737.75|1721.75|1738|1722|1737.63|1721.63|6
1642341320000|2022-01-16 13:55:20|1737.94|1721.94|1737.79|1721.79|1737.94|1721.94|1737.79|1721.79|2
1642341330000|2022-01-16 13:55:30|1737.84|1721.84|1737.79|1721.79|1738.1|1722.1|1737.79|1721.79|3
1642341340000|2022-01-16 13:55:40|1737.5|1721.5|1739.13|1723.13|1739.25|1723.25|1737.5|1721.5|12
1642341350000|2022-01-16 13:55:50|1739.35|1723.35|1739|1723|1740.63|1724.63|1739|1723|11
1642341360000|2022-01-16 13:56:00|1738.5|1722.5|1738.75|1722.75|1739.15|1723.15|1738.5|1722.5|7
1642341370000|2022-01-16 13:56:10|1738.5|1722.5|1739.5|1723.5|1739.9|1723.9|1738.5|1722.5|9
1642341380000|2022-01-16 13:56:20|1739.75|1723.75|1740.69|1724.69|1740.98|1724.98|1739.5|1723.5|13
1642341390000|2022-01-16 13:56:30|1741.2|1725.2|1740.3|1724.3|1741.2|1725.2|1740.3|1724.3|8
1642341400000|2022-01-16 13:56:40|1739.98|1723.98|1739.5|1723.5|1739.98|1723.98|1739.5|1723.5|3
1642341410000|2022-01-16 13:56:50|1739.29|1723.29|1738.82|1722.82|1739.29|1723.29|1738.5|1722.5|10
1642341420000|2022-01-16 13:57:00|1739.5|1723.5|1740.69|1724.69|1740.7|1724.7|1739.5|1723.5|13
1642341430000|2022-01-16 13:57:10|1740.39|1724.39|1740.3|1724.3|1740.76|1724.76|1740.2|1724.2|10
1642341440000|2022-01-16 13:57:20|1740.13|1724.13|1742.45|1726.45|1742.45|1726.45|1740.13|1724.13|11
1642341450000|2022-01-16 13:57:30|1742.39|1726.39|1741.75|1725.75|1742.5|1726.5|1741.67|1725.67|10
1642341460000|2022-01-16 13:57:40|1742|1726|1742.5|1726.5|1742.5|1726.5|1742|1726|4
1642341480000|2022-01-16 13:58:00|1742.36|1726.36|1742.1|1726.1|1742.5|1726.5|1742.1|1726.1|10
1642341490000|2022-01-16 13:58:10|1742|1726|1741.9|1725.9|1742.5|1726.5|1741.28|1725.28|18
1642341500000|2022-01-16 13:58:20|1742.2|1726.2|1742.5|1726.5|1742.5|1726.5|1741.5|1725.5|12
1642341510000|2022-01-16 13:58:30|1742.69|1726.69|1742|1726|1742.78|1726.78|1742|1726|6
1642341520000|2022-01-16 13:58:40|1742.5|1726.5|1743.44|1727.44|1743.5|1727.5|1742.43|1726.43|15
1642341530000|2022-01-16 13:58:50|1743.5|1727.5|1743.5|1727.5|1743.75|1727.75|1743.22|1727.22|7
1642341540000|2022-01-16 13:59:00|1743|1727|1742|1726|1743|1727|1740.5|1724.5|12
1642341550000|2022-01-16 13:59:10|1741.69|1725.69|1742.2|1726.2|1742.72|1726.72|1741.37|1725.37|9
1642341560000|2022-01-16 13:59:20|1742.03|1726.03|1741.12|1725.12|1742.03|1726.03|1740.5|1724.5|12
1642341570000|2022-01-16 13:59:30|1741.36|1725.36|1741.44|1725.44|1741.69|1725.69|1741.09|1725.09|9
1642341580000|2022-01-16 13:59:40|1741.63|1725.63|1742.5|1726.5|1743|1727|1741.63|1725.63|12
1642341590000|2022-01-16 13:59:50|1742.75|1726.75|1742.5|1726.5|1742.85|1726.85|1742.5|1726.5|8
1642341600000|2022-01-16 14:00:00|1742.9|1726.9|1742.88|1726.88|1742.9|1726.9|1742.88|1726.88|2
1642341610000|2022-01-16 14:00:10|1742.9|1726.9|1743.5|1727.5|1743.5|1727.5|1741.6|1725.6|14
1642341620000|2022-01-16 14:00:20|1743.25|1727.25|1742.31|1726.31|1743.25|1727.25|1742.31|1726.31|10
1642341630000|2022-01-16 14:00:30|1742.5|1726.5|1743|1727|1743.5|1727.5|1742.31|1726.31|7
1642341640000|2022-01-16 14:00:40|1743.5|1727.5|1744.58|1728.58|1744.58|1728.58|1743.25|1727.25|8
1642341650000|2022-01-16 14:00:50|1744.45|1728.45|1744.5|1728.5|1744.84|1728.84|1743.5|1727.5|15
1642341660000|2022-01-16 14:01:00|1744.58|1728.58|1745.36|1729.36|1745.36|1729.36|1744.5|1728.5|11
1642341670000|2022-01-16 14:01:10|1745.4|1729.4|1745.04|1729.04|1745.45|1729.45|1745.04|1729.04|9
1642341680000|2022-01-16 14:01:20|1745.35|1729.35|1745.25|1729.25|1745.38|1729.38|1745.19|1729.19|6
1642341690000|2022-01-16 14:01:30|1745.19|1729.19|1745.38|1729.38|1745.38|1729.38|1744.94|1728.94|4
1642341700000|2022-01-16 14:01:40|1745.19|1729.19|1745.83|1729.83|1746.5|1730.5|1745.19|1729.19|6
1642341710000|2022-01-16 14:01:50|1746.13|1730.13|1746.06|1730.06|1746.5|1730.5|1745.54|1729.54|11
1642341720000|2022-01-16 14:02:00|1745.55|1729.55|1745.33|1729.33|1746.06|1730.06|1745.33|1729.33|7
1642341730000|2022-01-16 14:02:10|1745.08|1729.08|1745.18|1729.18|1745.44|1729.44|1744.6|1728.6|12
1642341740000|2022-01-16 14:02:20|1745.38|1729.38|1745.4|1729.4|1745.41|1729.41|1745.34|1729.34|7
1642341750000|2022-01-16 14:02:30|1745.41|1729.41|1745.3|1729.3|1746.32|1730.32|1745.3|1729.3|8
1642341760000|2022-01-16 14:02:40|1745.22|1729.22|1744.65|1728.65|1745.33|1729.33|1744.65|1728.65|6
1642341770000|2022-01-16 14:02:50|1744.94|1728.94|1745.38|1729.38|1745.38|1729.38|1744.94|1728.94|6
1642341780000|2022-01-16 14:03:00|1745.33|1729.33|1745.48|1729.48|1745.49|1729.49|1745.33|1729.33|13
1642341790000|2022-01-16 14:03:10|1745.49|1729.49|1744.8|1728.8|1745.6|1729.6|1744.8|1728.8|9
1642341800000|2022-01-16 14:03:20|1744.5|1728.5|1744.5|1728.5|1745|1729|1744.5|1728.5|4
1642341810000|2022-01-16 14:03:30|1744.29|1728.29|1744.29|1728.29|1744.29|1728.29|1744.22|1728.22|3
1642341820000|2022-01-16 14:03:40|1744.5|1728.5|1744.5|1728.5|1744.5|1728.5|1744.5|1728.5|1
1642341830000|2022-01-16 14:03:50|1744.74|1728.74|1744.65|1728.65|1744.74|1728.74|1744.65|1728.65|4
1642341840000|2022-01-16 14:04:00|1745|1729|1744.5|1728.5|1745|1729|1744.46|1728.46|4
1642341850000|2022-01-16 14:04:10|1744.29|1728.29|1742.5|1726.5|1744.5|1728.5|1742.5|1726.5|10
1642341860000|2022-01-16 14:04:20|1742.92|1726.92|1742.75|1726.75|1743|1727|1742.75|1726.75|4
1642341870000|2022-01-16 14:04:30|1742.5|1726.5|1742.5|1726.5|1743|1727|1742.35|1726.35|7
1642341880000|2022-01-16 14:04:40|1743.3|1727.3|1743.5|1727.5|1743.5|1727.5|1742.8|1726.8|10
1642341890000|2022-01-16 14:04:50|1743.72|1727.72|1744|1728|1744.43|1728.43|1743.72|1727.72|5
1642341900000|2022-01-16 14:05:00|1743.72|1727.72|1744.77|1728.77|1744.77|1728.77|1743.72|1727.72|7
1642341910000|2022-01-16 14:05:10|1744.65|1728.65|1744.6|1728.6|1744.77|1728.77|1744.6|1728.6|12
1642341920000|2022-01-16 14:05:20|1744.5|1728.5|1744.5|1728.5|1744.64|1728.64|1744.45|1728.45|6
1642341930000|2022-01-16 14:05:30|1744.39|1728.39|1744.65|1728.65|1744.83|1728.83|1744.39|1728.39|10
1642341940000|2022-01-16 14:05:40|1744.95|1728.95|1746.08|1730.08|1746.5|1730.5|1744.95|1728.95|14
1642341950000|2022-01-16 14:05:50|1746.01|1730.01|1746.69|1730.69|1747|1731|1745.94|1729.94|8
1642341960000|2022-01-16 14:06:00|1746.5|1730.5|1746.75|1730.75|1747|1731|1746.5|1730.5|5
1642341970000|2022-01-16 14:06:10|1746.5|1730.5|1746.27|1730.27|1746.77|1730.77|1746.27|1730.27|4
1642341980000|2022-01-16 14:06:20|1746.5|1730.5|1746.86|1730.86|1747.32|1731.32|1746.5|1730.5|7
1642341990000|2022-01-16 14:06:30|1746.76|1730.76|1746.55|1730.55|1746.76|1730.76|1746.5|1730.5|6
1642342010000|2022-01-16 14:06:50|1746.5|1730.5|1746.4|1730.4|1746.5|1730.5|1746.4|1730.4|2
1642342020000|2022-01-16 14:07:00|1746.5|1730.5|1746.29|1730.29|1746.5|1730.5|1746.17|1730.17|7
1642342030000|2022-01-16 14:07:10|1746.5|1730.5|1747.98|1731.98|1748|1732|1746|1730|18
1642342040000|2022-01-16 14:07:20|1748.39|1732.39|1747.37|1731.37|1748.39|1732.39|1747.37|1731.37|6
1642342050000|2022-01-16 14:07:30|1747.5|1731.5|1747.5|1731.5|1747.88|1731.88|1747.5|1731.5|13
1642342060000|2022-01-16 14:07:40|1747|1731|1745.3|1729.3|1747|1731|1745.13|1729.13|7
1642342070000|2022-01-16 14:07:50|1745.67|1729.67|1745|1729|1745.67|1729.67|1745|1729|9
1642342080000|2022-01-16 14:08:00|1745.2|1729.2|1745.25|1729.25|1745.25|1729.25|1744.5|1728.5|9
1642342090000|2022-01-16 14:08:10|1745|1729|1744.25|1728.25|1745.25|1729.25|1744.25|1728.25|5
1642342100000|2022-01-16 14:08:20|1744.35|1728.35|1743.5|1727.5|1745|1729|1743.5|1727.5|13
1642342110000|2022-01-16 14:08:30|1743|1727|1742.75|1726.75|1743|1727|1742.75|1726.75|3
1642342120000|2022-01-16 14:08:40|1742.9|1726.9|1742.75|1726.75|1743.2|1727.2|1742.75|1726.75|13
1642342130000|2022-01-16 14:08:50|1742.5|1726.5|1742.5|1726.5|1742.75|1726.75|1742.5|1726.5|3
1642342140000|2022-01-16 14:09:00|1743|1727|1742.75|1726.75|1743|1727|1742.5|1726.5|6
1642342150000|2022-01-16 14:09:10|1742.88|1726.88|1742|1726|1743|1727|1742|1726|9
1642342160000|2022-01-16 14:09:20|1741.76|1725.76|1741.5|1725.5|1741.76|1725.76|1741.4|1725.4|9
1642342170000|2022-01-16 14:09:30|1741|1725|1741|1725|1741|1725|1740.5|1724.5|6
1642342180000|2022-01-16 14:09:40|1740.9|1724.9|1740.72|1724.72|1741|1725|1740.5|1724.5|8
1642342190000|2022-01-16 14:09:50|1740.5|1724.5|1742.25|1726.25|1742.78|1726.78|1740.5|1724.5|7
1642342200000|2022-01-16 14:10:00|1742.39|1726.39|1742.4|1726.4|1743.95|1727.95|1742.39|1726.39|9
1642342210000|2022-01-16 14:10:10|1742|1726|1740.75|1724.75|1742.09|1726.09|1740.75|1724.75|13
1642342220000|2022-01-16 14:10:20|1741|1725|1739|1723|1741|1725|1739|1723|9
1642342230000|2022-01-16 14:10:30|1738.8|1722.8|1738.9|1722.9|1739|1723|1738.51|1722.51|7
1642342240000|2022-01-16 14:10:40|1738.92|1722.92|1735.82|1719.82|1738.92|1722.92|1735.82|1719.82|10
1642342250000|2022-01-16 14:10:50|1736|1720|1734.55|1718.55|1736|1720|1734.55|1718.55|13
1642342260000|2022-01-16 14:11:00|1734.5|1718.5|1733.36|1717.36|1734.5|1718.5|1733|1717|10
1642342270000|2022-01-16 14:11:10|1733.5|1717.5|1734.5|1718.5|1735.02|1719.02|1733.5|1717.5|12
1642342280000|2022-01-16 14:11:20|1735|1719|1735.25|1719.25|1735.25|1719.25|1735|1719|4
1642342290000|2022-01-16 14:11:30|1735|1719|1735.05|1719.05|1735.05|1719.05|1734.33|1718.33|8
1642342300000|2022-01-16 14:11:40|1735.21|1719.21|1734.72|1718.72|1735.58|1719.58|1734.72|1718.72|14
1642342310000|2022-01-16 14:11:50|1734.5|1718.5|1735|1719|1735|1719|1734.5|1718.5|2
1642342320000|2022-01-16 14:12:00|1735.5|1719.5|1736.69|1720.69|1736.69|1720.69|1735.12|1719.12|15
1642342330000|2022-01-16 14:12:10|1736.63|1720.63|1737|1721|1737|1721|1736.13|1720.13|9
1642342340000|2022-01-16 14:12:20|1737.19|1721.19|1738.5|1722.5|1738.77|1722.77|1737.19|1721.19|19
1642342350000|2022-01-16 14:12:30|1738.72|1722.72|1738.9|1722.9|1739|1723|1738.72|1722.72|7
1642342360000|2022-01-16 14:12:40|1738.92|1722.92|1738.53|1722.53|1739.3|1723.3|1738.53|1722.53|10
1642342370000|2022-01-16 14:12:50|1738.5|1722.5|1737.9|1721.9|1738.5|1722.5|1737.9|1721.9|3
1642342380000|2022-01-16 14:13:00|1737.5|1721.5|1737.82|1721.82|1737.82|1721.82|1737.5|1721.5|3
1642342390000|2022-01-16 14:13:10|1737.75|1721.75|1737.81|1721.81|1737.81|1721.81|1737.5|1721.5|4
1642342400000|2022-01-16 14:13:20|1738.2|1722.2|1738.62|1722.62|1738.69|1722.69|1738.2|1722.2|6
1642342420000|2022-01-16 14:13:40|1738.5|1722.5|1738.42|1722.42|1738.5|1722.5|1738.42|1722.42|2
1642342430000|2022-01-16 14:13:50|1738.35|1722.35|1738.42|1722.42|1738.42|1722.42|1738.35|1722.35|2
1642342440000|2022-01-16 14:14:00|1737.92|1721.92|1738.35|1722.35|1738.44|1722.44|1737.85|1721.85|6
1642342450000|2022-01-16 14:14:10|1738.27|1722.27|1738.07|1722.07|1738.35|1722.35|1737.85|1721.85|7
1642342460000|2022-01-16 14:14:20|1738.35|1722.35|1738.07|1722.07|1738.35|1722.35|1738.07|1722.07|4
1642342470000|2022-01-16 14:14:30|1738.1|1722.1|1737.5|1721.5|1738.1|1722.1|1737.5|1721.5|2
1642342480000|2022-01-16 14:14:40|1736.5|1720.5|1736.5|1720.5|1736.5|1720.5|1736.5|1720.5|1
1642342490000|2022-01-16 14:14:50|1736.42|1720.42|1736.5|1720.5|1736.5|1720.5|1736.42|1720.42|2
1642342500000|2022-01-16 14:15:00|1736.75|1720.75|1736.75|1720.75|1737|1721|1736.5|1720.5|9
1642342510000|2022-01-16 14:15:10|1737|1721|1737.5|1721.5|1738.35|1722.35|1737|1721|15
1642342520000|2022-01-16 14:15:20|1737.42|1721.42|1737.42|1721.42|1737.42|1721.42|1737.42|1721.42|1
1642342530000|2022-01-16 14:15:30|1737.29|1721.29|1738.06|1722.06|1738.06|1722.06|1737.29|1721.29|4
1642342540000|2022-01-16 14:15:40|1738.2|1722.2|1738.16|1722.16|1738.35|1722.35|1738.16|1722.16|3
1642342550000|2022-01-16 14:15:50|1738.1|1722.1|1738.35|1722.35|1738.35|1722.35|1738.1|1722.1|4
1642342560000|2022-01-16 14:16:00|1738|1722|1737.35|1721.35|1738|1722|1737.22|1721.22|4
1642342570000|2022-01-16 14:16:10|1737|1721|1737.16|1721.16|1737.16|1721.16|1736.5|1720.5|9
1642342580000|2022-01-16 14:16:20|1737.5|1721.5|1737.98|1721.98|1737.98|1721.98|1737.35|1721.35|8
1642342590000|2022-01-16 14:16:30|1737.73|1721.73|1737|1721|1737.73|1721.73|1737|1721|6
1642342600000|2022-01-16 14:16:40|1736.5|1720.5|1736.75|1720.75|1737|1721|1736.5|1720.5|4
1642342610000|2022-01-16 14:16:50|1737|1721|1737.09|1721.09|1737.09|1721.09|1737|1721|2
1642342620000|2022-01-16 14:17:00|1737|1721|1735.72|1719.72|1737|1721|1735.5|1719.5|14
1642342630000|2022-01-16 14:17:10|1735.75|1719.75|1735.41|1719.41|1735.75|1719.75|1734.78|1718.78|7
1642342640000|2022-01-16 14:17:20|1735.23|1719.23|1734.5|1718.5|1735.35|1719.35|1734.5|1718.5|6
1642342650000|2022-01-16 14:17:30|1734.33|1718.33|1733|1717|1734.33|1718.33|1733|1717|6
1642342660000|2022-01-16 14:17:40|1733.25|1717.25|1733.57|1717.57|1733.57|1717.57|1732.5|1716.5|7
1642342670000|2022-01-16 14:17:50|1733.5|1717.5|1734.29|1718.29|1734.41|1718.41|1733.5|1717.5|11
1642342680000|2022-01-16 14:18:00|1734.41|1718.41|1734.15|1718.15|1734.54|1718.54|1734.15|1718.15|5
1642342690000|2022-01-16 14:18:10|1733.69|1717.69|1734.15|1718.15|1734.15|1718.15|1733.69|1717.69|3
1642342700000|2022-01-16 14:18:20|1734|1718|1733.69|1717.69|1734.15|1718.15|1733.69|1717.69|10
1642342710000|2022-01-16 14:18:30|1733.84|1717.84|1733.5|1717.5|1733.84|1717.84|1733.5|1717.5|4
1642342720000|2022-01-16 14:18:40|1733|1717|1733|1717|1733|1717|1733|1717|1
1642342730000|2022-01-16 14:18:50|1732.5|1716.5|1732.5|1716.5|1732.63|1716.63|1732.5|1716.5|3
1642342740000|2022-01-16 14:19:00|1733|1717|1733.51|1717.51|1733.51|1717.51|1733|1717|2
1642342750000|2022-01-16 14:19:10|1733.3|1717.3|1732.88|1716.88|1733.3|1717.3|1732.88|1716.88|3
1642342760000|2022-01-16 14:19:20|1732.45|1716.45|1732.5|1716.5|1732.5|1716.5|1732.45|1716.45|2
1642342780000|2022-01-16 14:19:40|1732.15|1716.15|1731.7|1715.7|1732.2|1716.2|1731.7|1715.7|6
1642342790000|2022-01-16 14:19:50|1731.69|1715.69|1732.5|1716.5|1733.2|1717.2|1731.69|1715.69|9
1642342800000|2022-01-16 14:20:00|1732|1716|1731.5|1715.5|1732|1716|1731.5|1715.5|4
1642342810000|2022-01-16 14:20:10|1731.49|1715.49|1732.5|1716.5|1732.5|1716.5|1731.49|1715.49|6
1642342820000|2022-01-16 14:20:20|1732.51|1716.51|1733.72|1717.72|1733.72|1717.72|1732.51|1716.51|5
1642342830000|2022-01-16 14:20:30|1733.5|1717.5|1733.72|1717.72|1734|1718|1733.5|1717.5|5
1642342840000|2022-01-16 14:20:40|1733.83|1717.83|1734.12|1718.12|1734.12|1718.12|1733.83|1717.83|2
1642342850000|2022-01-16 14:20:50|1733.83|1717.83|1733.5|1717.5|1733.83|1717.83|1733.5|1717.5|2
1642342860000|2022-01-16 14:21:00|1733.42|1717.42|1733.5|1717.5|1733.5|1717.5|1733.42|1717.42|2
1642342870000|2022-01-16 14:21:10|1733.41|1717.41|1734.47|1718.47|1734.47|1718.47|1733.41|1717.41|6
1642342880000|2022-01-16 14:21:20|1734.49|1718.49|1736|1720|1736.76|1720.76|1734.49|1718.49|12
1642342890000|2022-01-16 14:21:30|1736.35|1720.35|1736.2|1720.2|1736.47|1720.47|1736.2|1720.2|4
1642342900000|2022-01-16 14:21:40|1736.5|1720.5|1737.1|1721.1|1737.1|1721.1|1736.5|1720.5|11
1642342910000|2022-01-16 14:21:50|1736.89|1720.89|1736.5|1720.5|1737|1721|1736.5|1720.5|7
1642342920000|2022-01-16 14:22:00|1736.51|1720.51|1736.5|1720.5|1736.51|1720.51|1735.97|1719.97|9
1642342930000|2022-01-16 14:22:10|1736|1720|1737.3|1721.3|1737.3|1721.3|1735.87|1719.87|9
1642342940000|2022-01-16 14:22:20|1736.8|1720.8|1736.74|1720.74|1736.8|1720.8|1736.5|1720.5|3
1642342950000|2022-01-16 14:22:30|1736.5|1720.5|1734.32|1718.32|1736.5|1720.5|1734.32|1718.32|7
1642342960000|2022-01-16 14:22:40|1734.5|1718.5|1734.45|1718.45|1734.5|1718.5|1733.5|1717.5|13
1642342970000|2022-01-16 14:22:50|1734.35|1718.35|1734.45|1718.45|1734.45|1718.45|1734.35|1718.35|3
1642342980000|2022-01-16 14:23:00|1733.85|1717.85|1735|1719|1735.07|1719.07|1733.85|1717.85|9
1642342990000|2022-01-16 14:23:10|1735.12|1719.12|1735.67|1719.67|1735.67|1719.67|1735.12|1719.12|4
1642343000000|2022-01-16 14:23:20|1735.45|1719.45|1735.2|1719.2|1735.45|1719.45|1735.2|1719.2|2
1642343010000|2022-01-16 14:23:30|1735.35|1719.35|1735.45|1719.45|1735.5|1719.5|1735.35|1719.35|3
1642343020000|2022-01-16 14:23:40|1735.64|1719.64|1736.17|1720.17|1736.45|1720.45|1735.45|1719.45|7
1642343030000|2022-01-16 14:23:50|1735.95|1719.95|1735.6|1719.6|1736.17|1720.17|1735.6|1719.6|4
1642343040000|2022-01-16 14:24:00|1736|1720|1736|1720|1736|1720|1736|1720|1
1642343050000|2022-01-16 14:24:10|1735.2|1719.2|1734.25|1718.25|1735.2|1719.2|1734|1718|8
1642343060000|2022-01-16 14:24:20|1734.19|1718.19|1733.5|1717.5|1734.5|1718.5|1733.5|1717.5|8
1642343070000|2022-01-16 14:24:30|1733|1717|1733.75|1717.75|1734|1718|1732.94|1716.94|5
1642343080000|2022-01-16 14:24:40|1733.5|1717.5|1735.4|1719.4|1735.4|1719.4|1733.48|1717.48|14
1642343090000|2022-01-16 14:24:50|1735.35|1719.35|1734|1718|1735.8|1719.8|1734|1718|7
1642343100000|2022-01-16 14:25:00|1734.09|1718.09|1734.1|1718.1|1734.24|1718.24|1734|1718|7
1642343110000|2022-01-16 14:25:10|1734.35|1718.35|1734.06|1718.06|1734.35|1718.35|1734|1718|5
1642343120000|2022-01-16 14:25:20|1734|1718|1734.35|1718.35|1734.5|1718.5|1734|1718|7
1642343130000|2022-01-16 14:25:30|1734.38|1718.38|1735.5|1719.5|1735.5|1719.5|1734.38|1718.38|8
1642343140000|2022-01-16 14:25:40|1736|1720|1736.39|1720.39|1736.65|1720.65|1736|1720|12
1642343150000|2022-01-16 14:25:50|1736.65|1720.65|1736.79|1720.79|1737.15|1721.15|1736.39|1720.39|13
1642343160000|2022-01-16 14:26:00|1736.5|1720.5|1737|1721|1737.1|1721.1|1736.5|1720.5|14
1642343170000|2022-01-16 14:26:10|1737.3|1721.3|1737.3|1721.3|1737.3|1721.3|1737.3|1721.3|1
1642343190000|2022-01-16 14:26:30|1736.96|1720.96|1737.18|1721.18|1737.2|1721.2|1736.96|1720.96|4
1642343200000|2022-01-16 14:26:40|1737.4|1721.4|1738.49|1722.49|1738.49|1722.49|1737.4|1721.4|8
1642343210000|2022-01-16 14:26:50|1738.68|1722.68|1739.25|1723.25|1739.25|1723.25|1738.68|1722.68|4
1642343220000|2022-01-16 14:27:00|1739.3|1723.3|1739.37|1723.37|1739.37|1723.37|1739.3|1723.3|3
1642343230000|2022-01-16 14:27:10|1739.35|1723.35|1739.95|1723.95|1739.95|1723.95|1739.35|1723.35|5
1642343240000|2022-01-16 14:27:20|1740.21|1724.21|1740.3|1724.3|1740.3|1724.3|1740.21|1724.21|2
1642343250000|2022-01-16 14:27:30|1740.41|1724.41|1740.56|1724.56|1740.56|1724.56|1740.41|1724.41|5
1642343260000|2022-01-16 14:27:40|1740.65|1724.65|1741.5|1725.5|1741.5|1725.5|1740.65|1724.65|6
1642343270000|2022-01-16 14:27:50|1741.46|1725.46|1741.6|1725.6|1741.82|1725.82|1741.46|1725.46|6
1642343280000|2022-01-16 14:28:00|1741.55|1725.55|1740.6|1724.6|1741.55|1725.55|1740.6|1724.6|8
1642343290000|2022-01-16 14:28:10|1740.15|1724.15|1740|1724|1740.15|1724.15|1740|1724|2
1642343300000|2022-01-16 14:28:20|1740.5|1724.5|1740|1724|1740.5|1724.5|1739.85|1723.85|6
1642343310000|2022-01-16 14:28:30|1739.75|1723.75|1739.1|1723.1|1739.75|1723.75|1739.1|1723.1|3
1642343320000|2022-01-16 14:28:40|1739.37|1723.37|1739.21|1723.21|1739.39|1723.39|1739.1|1723.1|7
1642343330000|2022-01-16 14:28:50|1739.1|1723.1|1740.35|1724.35|1740.36|1724.36|1739.1|1723.1|6
1642343340000|2022-01-16 14:29:00|1740.25|1724.25|1739|1723|1740.25|1724.25|1739|1723|6
1642343350000|2022-01-16 14:29:10|1738.5|1722.5|1736.88|1720.88|1738.5|1722.5|1736.5|1720.5|7
1642343360000|2022-01-16 14:29:20|1737|1721|1737.72|1721.72|1737.79|1721.79|1737|1721|7
1642343370000|2022-01-16 14:29:30|1737.71|1721.71|1738.5|1722.5|1738.69|1722.69|1737.5|1721.5|13
1642343380000|2022-01-16 14:29:40|1739|1723|1738.5|1722.5|1739|1723|1738.5|1722.5|9
1642343390000|2022-01-16 14:29:50|1738.75|1722.75|1738.88|1722.88|1739.22|1723.22|1738.5|1722.5|8
1642343400000|2022-01-16 14:30:00|1738.5|1722.5|1737.81|1721.81|1739|1723|1737.5|1721.5|8
1642343410000|2022-01-16 14:30:10|1737.92|1721.92|1737.75|1721.75|1737.92|1721.92|1737.75|1721.75|2
1642343420000|2022-01-16 14:30:20|1737.5|1721.5|1737.25|1721.25|1738|1722|1737.25|1721.25|6
1642343430000|2022-01-16 14:30:30|1737.15|1721.15|1736.72|1720.72|1737.15|1721.15|1736.72|1720.72|5
1642343450000|2022-01-16 14:30:50|1736.81|1720.81|1737|1721|1737|1721|1736.5|1720.5|4
1642343460000|2022-01-16 14:31:00|1736.72|1720.72|1737|1721|1737|1721|1735.7|1719.7|8
1642343470000|2022-01-16 14:31:10|1736.72|1720.72|1737.75|1721.75|1737.75|1721.75|1736.56|1720.56|13
1642343480000|2022-01-16 14:31:20|1737.5|1721.5|1737.5|1721.5|1738|1722|1737.5|1721.5|10
1642343490000|2022-01-16 14:31:30|1738|1722|1738.75|1722.75|1739|1723|1738|1722|7
1642343500000|2022-01-16 14:31:40|1738.69|1722.69|1738.82|1722.82|1739|1723|1738.5|1722.5|8
1642343510000|2022-01-16 14:31:50|1738.91|1722.91|1739.72|1723.72|1740|1724|1738.91|1722.91|18
1642343520000|2022-01-16 14:32:00|1740|1724|1740.5|1724.5|1740.5|1724.5|1739.5|1723.5|11
1642343530000|2022-01-16 14:32:10|1739.79|1723.79|1739.65|1723.65|1739.92|1723.92|1739.39|1723.39|7
1642343540000|2022-01-16 14:32:20|1739.89|1723.89|1739.45|1723.45|1739.89|1723.89|1739.39|1723.39|7
1642343550000|2022-01-16 14:32:30|1739.39|1723.39|1739.45|1723.45|1739.45|1723.45|1739.39|1723.39|2
1642343560000|2022-01-16 14:32:40|1739.5|1723.5|1739.5|1723.5|1739.5|1723.5|1739.5|1723.5|1
1642343570000|2022-01-16 14:32:50|1739.45|1723.45|1739.64|1723.64|1739.64|1723.64|1739.45|1723.45|2
1642343580000|2022-01-16 14:33:00|1739.72|1723.72|1739.39|1723.39|1739.72|1723.72|1739.39|1723.39|3
1642343590000|2022-01-16 14:33:10|1738.5|1722.5|1738.29|1722.29|1738.5|1722.5|1738.29|1722.29|2
1642343600000|2022-01-16 14:33:20|1738.5|1722.5|1737.5|1721.5|1738.5|1722.5|1737.29|1721.29|5
1642343610000|2022-01-16 14:33:30|1737.72|1721.72|1738.5|1722.5|1739|1723|1737.72|1721.72|9
1642343620000|2022-01-16 14:33:40|1738.65|1722.65|1740.07|1724.07|1740.35|1724.35|1738.65|1722.65|9
1642343630000|2022-01-16 14:33:50|1740.69|1724.69|1740|1724|1741.3|1725.3|1740|1724|8
1642343640000|2022-01-16 14:34:00|1739.7|1723.7|1739|1723|1739.95|1723.95|1739|1723|9
1642343650000|2022-01-16 14:34:10|1738.75|1722.75|1738.5|1722.5|1739.23|1723.23|1738.25|1722.25|10
1642343660000|2022-01-16 14:34:20|1738.72|1722.72|1739.7|1723.7|1740.7|1724.7|1738.5|1722.5|14
1642343670000|2022-01-16 14:34:30|1740.45|1724.45|1739.5|1723.5|1740.95|1724.95|1739.5|1723.5|10
1642343680000|2022-01-16 14:34:40|1739.81|1723.81|1740.03|1724.03|1740.03|1724.03|1739.5|1723.5|6
1642343690000|2022-01-16 14:34:50|1739.92|1723.92|1739.1|1723.1|1739.92|1723.92|1739.1|1723.1|10
1642343700000|2022-01-16 14:35:00|1739.29|1723.29|1739.7|1723.7|1739.95|1723.95|1739.23|1723.23|8
1642343710000|2022-01-16 14:35:10|1739.75|1723.75|1739.79|1723.79|1740.06|1724.06|1739.75|1723.75|6
1642343720000|2022-01-16 14:35:20|1739.92|1723.92|1740.3|1724.3|1740.3|1724.3|1739.92|1723.92|6
1642343730000|2022-01-16 14:35:30|1739.92|1723.92|1740.05|1724.05|1740.4|1724.4|1739.92|1723.92|6
1642343740000|2022-01-16 14:35:40|1739.92|1723.92|1741.19|1725.19|1741.19|1725.19|1739.5|1723.5|12
1642343750000|2022-01-16 14:35:50|1741.5|1725.5|1741|1725|1741.5|1725.5|1741|1725|11
1642343760000|2022-01-16 14:36:00|1740.85|1724.85|1740.5|1724.5|1741.15|1725.15|1740.5|1724.5|7
1642343770000|2022-01-16 14:36:10|1741|1725|1741.4|1725.4|1741.5|1725.5|1741|1725|3
1642343790000|2022-01-16 14:36:30|1741.5|1725.5|1740.81|1724.81|1741.5|1725.5|1740.81|1724.81|3
1642343810000|2022-01-16 14:36:50|1741.31|1725.31|1741.51|1725.51|1741.64|1725.64|1741.02|1725.02|6
1642343820000|2022-01-16 14:37:00|1741.25|1725.25|1740.5|1724.5|1741.25|1725.25|1740.5|1724.5|3
1642343830000|2022-01-16 14:37:10|1739.8|1723.8|1738.25|1722.25|1739.8|1723.8|1737.85|1721.85|7
1642343840000|2022-01-16 14:37:20|1738.3|1722.3|1740.72|1724.72|1740.72|1724.72|1738.3|1722.3|10
1642343850000|2022-01-16 14:37:30|1741|1725|1740.5|1724.5|1741|1725|1740.5|1724.5|5
1642343860000|2022-01-16 14:37:40|1740.53|1724.53|1740.5|1724.5|1741.03|1725.03|1740.5|1724.5|4
1642343870000|2022-01-16 14:37:50|1740.79|1724.79|1740.75|1724.75|1741.2|1725.2|1740.5|1724.5|6
1642343880000|2022-01-16 14:38:00|1740.48|1724.48|1740|1724|1740.5|1724.5|1740|1724|3
1642343890000|2022-01-16 14:38:10|1739.9|1723.9|1739.45|1723.45|1739.9|1723.9|1739.45|1723.45|6
1642343900000|2022-01-16 14:38:20|1739.5|1723.5|1738.57|1722.57|1739.5|1723.5|1738.57|1722.57|6
1642343910000|2022-01-16 14:38:30|1738.5|1722.5|1738.8|1722.8|1738.88|1722.88|1738.5|1722.5|8
1642343920000|2022-01-16 14:38:40|1738.57|1722.57|1739.28|1723.28|1739.28|1723.28|1738.57|1722.57|5
1642343930000|2022-01-16 14:38:50|1739.38|1723.38|1739.5|1723.5|1739.5|1723.5|1738.88|1722.88|7
1642343940000|2022-01-16 14:39:00|1739.45|1723.45|1740.34|1724.34|1740.7|1724.7|1739.38|1723.38|12
1642343950000|2022-01-16 14:39:10|1740.32|1724.32|1740.26|1724.26|1740.32|1724.32|1739.46|1723.46|6
1642343960000|2022-01-16 14:39:20|1740.05|1724.05|1739.6|1723.6|1740.26|1724.26|1739.6|1723.6|8
1642343970000|2022-01-16 14:39:30|1739.94|1723.94|1739.44|1723.44|1739.94|1723.94|1739.44|1723.44|5
1642343980000|2022-01-16 14:39:40|1739.5|1723.5|1739.5|1723.5|1739.5|1723.5|1739|1723|4
1642343990000|2022-01-16 14:39:50|1739|1723|1739.29|1723.29|1739.29|1723.29|1739|1723|4
1642344000000|2022-01-16 14:40:00|1739|1723|1739|1723|1739|1723|1739|1723|1
1642344010000|2022-01-16 14:40:10|1739.29|1723.29|1738.5|1722.5|1739.5|1723.5|1738.5|1722.5|6
1642344020000|2022-01-16 14:40:20|1738|1722|1738|1722|1738|1722|1738|1722|1
1642344030000|2022-01-16 14:40:30|1738.12|1722.12|1737.5|1721.5|1738.12|1722.12|1737.15|1721.15|9
1642344040000|2022-01-16 14:40:40|1738|1722|1738.25|1722.25|1738.44|1722.44|1738|1722|7
1642344050000|2022-01-16 14:40:50|1738.36|1722.36|1737.5|1721.5|1738.36|1722.36|1737.5|1721.5|10
1642344060000|2022-01-16 14:41:00|1737.9|1721.9|1737.15|1721.15|1737.9|1721.9|1737.15|1721.15|4
1642344070000|2022-01-16 14:41:10|1737.5|1721.5|1737.5|1721.5|1737.5|1721.5|1737.5|1721.5|1
1642344080000|2022-01-16 14:41:20|1737.22|1721.22|1736.5|1720.5|1737.22|1721.22|1736.5|1720.5|3
1642344090000|2022-01-16 14:41:30|1736.53|1720.53|1736.5|1720.5|1736.53|1720.53|1736.5|1720.5|2
1642344100000|2022-01-16 14:41:40|1736.53|1720.53|1736.56|1720.56|1737.06|1721.06|1736.53|1720.53|4
1642344120000|2022-01-16 14:42:00|1736.74|1720.74|1736.5|1720.5|1736.74|1720.74|1736.5|1720.5|3
1642344130000|2022-01-16 14:42:10|1736.53|1720.53|1737.29|1721.29|1737.48|1721.48|1736.53|1720.53|8
1642344150000|2022-01-16 14:42:30|1737.5|1721.5|1738.5|1722.5|1738.5|1722.5|1737.5|1721.5|3
1642344160000|2022-01-16 14:42:40|1738.25|1722.25|1738.2|1722.2|1738.75|1722.75|1738.2|1722.2|7
1642344170000|2022-01-16 14:42:50|1738.5|1722.5|1738.95|1722.95|1738.95|1722.95|1738.5|1722.5|4
1642344180000|2022-01-16 14:43:00|1738.69|1722.69|1738.72|1722.72|1738.72|1722.72|1738.69|1722.69|2
1642344190000|2022-01-16 14:43:10|1738.79|1722.79|1738.5|1722.5|1738.79|1722.79|1738.5|1722.5|2
1642344220000|2022-01-16 14:43:40|1738.22|1722.22|1737|1721|1738.22|1722.22|1737|1721|8
1642344240000|2022-01-16 14:44:00|1736.69|1720.69|1736.72|1720.72|1737|1721|1736.69|1720.69|4
1642344250000|2022-01-16 14:44:10|1737.5|1721.5|1737.25|1721.25|1737.5|1721.5|1737.22|1721.22|3
1642344260000|2022-01-16 14:44:20|1737.5|1721.5|1737.25|1721.25|1737.5|1721.5|1737.25|1721.25|4
1642344280000|2022-01-16 14:44:40|1737.22|1721.22|1737|1721|1737.22|1721.22|1737|1721|2
1642344290000|2022-01-16 14:44:50|1736.9|1720.9|1736.9|1720.9|1736.9|1720.9|1736.9|1720.9|1
1642344310000|2022-01-16 14:45:10|1736.94|1720.94|1736.72|1720.72|1736.97|1720.97|1736.72|1720.72|4
1642344320000|2022-01-16 14:45:20|1736.79|1720.79|1737|1721|1737|1721|1736.79|1720.79|2
1642344340000|2022-01-16 14:45:40|1736.5|1720.5|1735.72|1719.72|1736.5|1720.5|1735.72|1719.72|4
1642344350000|2022-01-16 14:45:50|1735.59|1719.59|1735.5|1719.5|1735.69|1719.69|1735.5|1719.5|3
1642344360000|2022-01-16 14:46:00|1735.3|1719.3|1734.51|1718.51|1735.5|1719.5|1734.51|1718.51|8
1642344380000|2022-01-16 14:46:20|1734.5|1718.5|1734.51|1718.51|1734.51|1718.51|1734.5|1718.5|2
1642344390000|2022-01-16 14:46:30|1735.06|1719.06|1734.83|1718.83|1735.24|1719.24|1734.51|1718.51|4
1642344400000|2022-01-16 14:46:40|1734.5|1718.5|1734.5|1718.5|1734.83|1718.83|1734.5|1718.5|4
1642344410000|2022-01-16 14:46:50|1734.72|1718.72|1734.5|1718.5|1735.41|1719.41|1734.5|1718.5|8
1642344420000|2022-01-16 14:47:00|1734.64|1718.64|1734.83|1718.83|1734.83|1718.83|1734.64|1718.64|4
1642344430000|2022-01-16 14:47:10|1734.64|1718.64|1735.66|1719.66|1735.66|1719.66|1734.64|1718.64|8
1642344440000|2022-01-16 14:47:20|1735.78|1719.78|1736.38|1720.38|1736.38|1720.38|1735.78|1719.78|4
1642344450000|2022-01-16 14:47:30|1736.15|1720.15|1736.03|1720.03|1736.15|1720.15|1736.03|1720.03|2
1642344460000|2022-01-16 14:47:40|1736.38|1720.38|1736.4|1720.4|1736.44|1720.44|1736.38|1720.38|3
1642344470000|2022-01-16 14:47:50|1736.5|1720.5|1736.54|1720.54|1736.54|1720.54|1736.5|1720.5|2
1642344480000|2022-01-16 14:48:00|1736.5|1720.5|1736.54|1720.54|1736.54|1720.54|1736.5|1720.5|2
1642344490000|2022-01-16 14:48:10|1736.79|1720.79|1736.54|1720.54|1736.79|1720.79|1736.5|1720.5|4
1642344500000|2022-01-16 14:48:20|1736.5|1720.5|1736|1720|1736.5|1720.5|1736|1720|2
1642344510000|2022-01-16 14:48:30|1735.6|1719.6|1735.6|1719.6|1735.6|1719.6|1735.6|1719.6|1
1642344520000|2022-01-16 14:48:40|1735.59|1719.59|1735.59|1719.59|1736|1720|1735.59|1719.59|3
1642344530000|2022-01-16 14:48:50|1736|1720|1736|1720|1736|1720|1735.59|1719.59|5
1642344540000|2022-01-16 14:49:00|1735.59|1719.59|1735.25|1719.25|1735.59|1719.59|1735|1719|7
1642344550000|2022-01-16 14:49:10|1735.39|1719.39|1735.33|1719.33|1735.5|1719.5|1735|1719|5
1642344560000|2022-01-16 14:49:20|1735.22|1719.22|1734.5|1718.5|1735.22|1719.22|1734.35|1718.35|5
1642344570000|2022-01-16 14:49:30|1734.41|1718.41|1734.48|1718.48|1734.5|1718.5|1734.41|1718.41|3
1642344580000|2022-01-16 14:49:40|1734.5|1718.5|1734.5|1718.5|1734.5|1718.5|1734.5|1718.5|1
1642344590000|2022-01-16 14:49:50|1734.25|1718.25|1734.69|1718.69|1734.75|1718.75|1734.25|1718.25|3
1642344600000|2022-01-16 14:50:00|1734.5|1718.5|1734.72|1718.72|1735.25|1719.25|1734.46|1718.46|10
1642344610000|2022-01-16 14:50:10|1734.85|1718.85|1734.43|1718.43|1734.85|1718.85|1734.43|1718.43|4
1642344620000|2022-01-16 14:50:20|1734.41|1718.41|1734.43|1718.43|1734.43|1718.43|1734.41|1718.41|2
1642344630000|2022-01-16 14:50:30|1734.48|1718.48|1735.95|1719.95|1735.95|1719.95|1734.28|1718.28|9
1642344640000|2022-01-16 14:50:40|1735.87|1719.87|1736.5|1720.5|1736.5|1720.5|1735.87|1719.87|5
1642344650000|2022-01-16 14:50:50|1736.55|1720.55|1735.5|1719.5|1736.55|1720.55|1735.5|1719.5|2
1642344680000|2022-01-16 14:51:20|1735.46|1719.46|1735.46|1719.46|1735.46|1719.46|1735.46|1719.46|1
1642344690000|2022-01-16 14:51:30|1735.5|1719.5|1735.25|1719.25|1735.71|1719.71|1735.25|1719.25|5
1642344700000|2022-01-16 14:51:40|1734.72|1718.72|1734.72|1718.72|1734.72|1718.72|1734.72|1718.72|1
1642344710000|2022-01-16 14:51:50|1734.75|1718.75|1734.75|1718.75|1734.75|1718.75|1734.75|1718.75|1
1642344740000|2022-01-16 14:52:20|1735.5|1719.5|1734.94|1718.94|1735.5|1719.5|1734.94|1718.94|2
1642344750000|2022-01-16 14:52:30|1735.06|1719.06|1735.25|1719.25|1735.25|1719.25|1734.65|1718.65|5
1642344760000|2022-01-16 14:52:40|1735.37|1719.37|1735.37|1719.37|1735.37|1719.37|1735.25|1719.25|3
1642344770000|2022-01-16 14:52:50|1735.25|1719.25|1735.22|1719.22|1735.25|1719.25|1735.22|1719.22|2
1642344780000|2022-01-16 14:53:00|1735.19|1719.19|1735.19|1719.19|1735.19|1719.19|1735.19|1719.19|1
1642344790000|2022-01-16 14:53:10|1735.22|1719.22|1735.22|1719.22|1735.22|1719.22|1735.22|1719.22|1
1642344810000|2022-01-16 14:53:30|1735.31|1719.31|1734.89|1718.89|1735.31|1719.31|1734.89|1718.89|2
1642344820000|2022-01-16 14:53:40|1735|1719|1735.37|1719.37|1735.37|1719.37|1735|1719|2
1642344830000|2022-01-16 14:53:50|1735.25|1719.25|1735.25|1719.25|1735.25|1719.25|1735.25|1719.25|1
1642344840000|2022-01-16 14:54:00|1734.75|1718.75|1734.5|1718.5|1734.75|1718.75|1734.5|1718.5|2
1642344850000|2022-01-16 14:54:10|1734.44|1718.44|1734.69|1718.69|1734.69|1718.69|1734.44|1718.44|2
1642344860000|2022-01-16 14:54:20|1734.65|1718.65|1734.5|1718.5|1734.69|1718.69|1734.5|1718.5|3
1642344900000|2022-01-16 14:55:00|1734.46|1718.46|1734.5|1718.5|1734.5|1718.5|1734.46|1718.46|2
1642344910000|2022-01-16 14:55:10|1734.35|1718.35|1734.04|1718.04|1734.5|1718.5|1734.04|1718.04|4
1642344920000|2022-01-16 14:55:20|1733.75|1717.75|1734.25|1718.25|1734.25|1718.25|1733.7|1717.7|5
1642344930000|2022-01-16 14:55:30|1734.5|1718.5|1734.5|1718.5|1734.5|1718.5|1734.5|1718.5|1
1642344940000|2022-01-16 14:55:40|1734.43|1718.43|1734.5|1718.5|1734.5|1718.5|1734.43|1718.43|2
1642344970000|2022-01-16 14:56:10|1734.72|1718.72|1740|1724|1740|1724|1734.72|1718.72|11
1642344980000|2022-01-16 14:56:20|1740.22|1724.22|1740.7|1724.7|1740.75|1724.75|1740|1724|11
1642344990000|2022-01-16 14:56:30|1740.78|1724.78|1741.49|1725.49|1741.85|1725.85|1740.78|1724.78|10
1642345000000|2022-01-16 14:56:40|1741.69|1725.69|1741.6|1725.6|1741.69|1725.69|1741.35|1725.35|4
1642345010000|2022-01-16 14:56:50|1741.52|1725.52|1741.52|1725.52|1741.52|1725.52|1741.52|1725.52|1
1642345020000|2022-01-16 14:57:00|1741.74|1725.74|1741.74|1725.74|1741.74|1725.74|1741.74|1725.74|1
1642345030000|2022-01-16 14:57:10|1741.76|1725.76|1741.79|1725.79|1741.79|1725.79|1741.45|1725.45|9
1642345040000|2022-01-16 14:57:20|1741.82|1725.82|1741.82|1725.82|1741.82|1725.82|1741.82|1725.82|1
1642345060000|2022-01-16 14:57:40|1741.5|1725.5|1743.19|1727.19|1743.19|1727.19|1741.5|1725.5|10
1642345070000|2022-01-16 14:57:50|1743.35|1727.35|1743.19|1727.19|1743.35|1727.35|1743.19|1727.19|2
1642345080000|2022-01-16 14:58:00|1743.45|1727.45|1743.67|1727.67|1743.67|1727.67|1743.45|1727.45|2
1642345090000|2022-01-16 14:58:10|1743.72|1727.72|1743.72|1727.72|1744|1728|1743.72|1727.72|3
1642345100000|2022-01-16 14:58:20|1744.15|1728.15|1743.5|1727.5|1744.15|1728.15|1743.35|1727.35|6
1642345110000|2022-01-16 14:58:30|1743.25|1727.25|1742.5|1726.5|1743.25|1727.25|1742.5|1726.5|4
1642345120000|2022-01-16 14:58:40|1741.5|1725.5|1741.69|1725.69|1741.91|1725.91|1741.5|1725.5|8
1642345130000|2022-01-16 14:58:50|1741.5|1725.5|1741.5|1725.5|1741.91|1725.91|1741.5|1725.5|5
1642345140000|2022-01-16 14:59:00|1741.69|1725.69|1741.69|1725.69|1741.94|1725.94|1741.69|1725.69|3
1642345160000|2022-01-16 14:59:20|1741.72|1725.72|1741.72|1725.72|1742|1726|1741.72|1725.72|3
1642345170000|2022-01-16 14:59:30|1741.34|1725.34|1741.75|1725.75|1741.85|1725.85|1741.15|1725.15|8
1642345180000|2022-01-16 14:59:40|1741.5|1725.5|1741.68|1725.68|1741.75|1725.75|1741.5|1725.5|3
1642345190000|2022-01-16 14:59:50|1741.75|1725.75|1741.72|1725.72|1742.1|1726.1|1741.72|1725.72|4
1642345200000|2022-01-16 15:00:00|1741.5|1725.5|1741.95|1725.95|1741.95|1725.95|1741.3|1725.3|9
1642345210000|2022-01-16 15:00:10|1741.75|1725.75|1741.4|1725.4|1741.75|1725.75|1741.35|1725.35|7
1642345220000|2022-01-16 15:00:20|1741.35|1725.35|1740.5|1724.5|1741.35|1725.35|1740.5|1724.5|4
1642345230000|2022-01-16 15:00:30|1740.2|1724.2|1740.25|1724.25|1740.69|1724.69|1740.2|1724.2|9
1642345240000|2022-01-16 15:00:40|1739.86|1723.86|1739.86|1723.86|1739.86|1723.86|1739.86|1723.86|1
1642345250000|2022-01-16 15:00:50|1739.5|1723.5|1739.5|1723.5|1739.56|1723.56|1739.5|1723.5|3
1642345260000|2022-01-16 15:01:00|1739.56|1723.56|1739.67|1723.67|1739.67|1723.67|1739.56|1723.56|2
1642345270000|2022-01-16 15:01:10|1739.5|1723.5|1739|1723|1739.5|1723.5|1739|1723|4
1642345280000|2022-01-16 15:01:20|1738.5|1722.5|1736.22|1720.22|1738.5|1722.5|1736.22|1720.22|6
1642345290000|2022-01-16 15:01:30|1736.19|1720.19|1737.5|1721.5|1737.75|1721.75|1736.19|1720.19|7
1642345300000|2022-01-16 15:01:40|1737.4|1721.4|1736.56|1720.56|1737.4|1721.4|1736.5|1720.5|3
1642345310000|2022-01-16 15:01:50|1736.5|1720.5|1736.5|1720.5|1736.61|1720.61|1736.48|1720.48|5
1642345320000|2022-01-16 15:02:00|1736.15|1720.15|1737.05|1721.05|1737.3|1721.3|1736.15|1720.15|5
1642345330000|2022-01-16 15:02:10|1737.5|1721.5|1736.5|1720.5|1737.69|1721.69|1736.5|1720.5|11
1642345340000|2022-01-16 15:02:20|1736|1720|1735.5|1719.5|1736|1720|1735.5|1719.5|2
1642345360000|2022-01-16 15:02:40|1735.55|1719.55|1735.5|1719.5|1735.55|1719.55|1735.5|1719.5|2
1642345370000|2022-01-16 15:02:50|1735.78|1719.78|1736.42|1720.42|1736.79|1720.79|1735.78|1719.78|8
1642345380000|2022-01-16 15:03:00|1736.5|1720.5|1738|1722|1738.11|1722.11|1736.5|1720.5|9
1642345390000|2022-01-16 15:03:10|1738.5|1722.5|1739.69|1723.69|1739.69|1723.69|1738.43|1722.43|11
1642345400000|2022-01-16 15:03:20|1739.5|1723.5|1739.1|1723.1|1739.5|1723.5|1738.5|1722.5|7
1642345410000|2022-01-16 15:03:30|1739|1723|1738.5|1722.5|1739.5|1723.5|1738.5|1722.5|6
1642345420000|2022-01-16 15:03:40|1738.6|1722.6|1739.15|1723.15|1739.15|1723.15|1738.6|1722.6|2
1642345430000|2022-01-16 15:03:50|1739.24|1723.24|1738.5|1722.5|1739.24|1723.24|1738.5|1722.5|5
1642345440000|2022-01-16 15:04:00|1738.3|1722.3|1738.47|1722.47|1738.47|1722.47|1738.3|1722.3|2
1642345450000|2022-01-16 15:04:10|1738.49|1722.49|1738.49|1722.49|1738.49|1722.49|1738.47|1722.47|3
1642345460000|2022-01-16 15:04:20|1738.47|1722.47|1738.72|1722.72|1738.97|1722.97|1738.47|1722.47|3
1642345470000|2022-01-16 15:04:30|1739.1|1723.1|1739.5|1723.5|1739.5|1723.5|1738.7|1722.7|5
1642345490000|2022-01-16 15:04:50|1739.45|1723.45|1740.5|1724.5|1740.5|1724.5|1739.45|1723.45|6
1642345500000|2022-01-16 15:05:00|1740.69|1724.69|1740.54|1724.54|1740.79|1724.79|1740.25|1724.25|7
1642345510000|2022-01-16 15:05:10|1740.75|1724.75|1741.5|1725.5|1742|1726|1740.75|1724.75|8
1642345530000|2022-01-16 15:05:30|1741.45|1725.45|1741.65|1725.65|1741.65|1725.65|1741.24|1725.24|3
1642345540000|2022-01-16 15:05:40|1741.5|1725.5|1741.65|1725.65|1741.65|1725.65|1741.5|1725.5|2
1642345550000|2022-01-16 15:05:50|1741.5|1725.5|1741.62|1725.62|1741.62|1725.62|1741.5|1725.5|2
1642345560000|2022-01-16 15:06:00|1741.5|1725.5|1741.5|1725.5|1741.5|1725.5|1741.5|1725.5|1
1642345570000|2022-01-16 15:06:10|1741.62|1725.62|1742.79|1726.79|1743.2|1727.2|1741.62|1725.62|12
1642345580000|2022-01-16 15:06:20|1743.2|1727.2|1745.34|1729.34|1745.5|1729.5|1743.2|1727.2|8
1642345590000|2022-01-16 15:06:30|1744.89|1728.89|1745.5|1729.5|1745.5|1729.5|1744.89|1728.89|5
1642345600000|2022-01-16 15:06:40|1745.45|1729.45|1746.76|1730.76|1747|1731|1745.45|1729.45|8
1642345610000|2022-01-16 15:06:50|1747.43|1731.43|1747.43|1731.43|1747.43|1731.43|1747.12|1731.12|3
1642345620000|2022-01-16 15:07:00|1747.14|1731.14|1747.22|1731.22|1747.5|1731.5|1747.14|1731.14|6
1642345630000|2022-01-16 15:07:10|1746.79|1730.79|1746.94|1730.94|1747.5|1731.5|1746.79|1730.79|4
1642345640000|2022-01-16 15:07:20|1746.75|1730.75|1747.5|1731.5|1747.89|1731.89|1746.75|1730.75|11
1642345650000|2022-01-16 15:07:30|1747.4|1731.4|1746.79|1730.79|1747.5|1731.5|1746.6|1730.6|6
1642345660000|2022-01-16 15:07:40|1746.6|1730.6|1747.67|1731.67|1747.72|1731.72|1746.5|1730.5|5
1642345680000|2022-01-16 15:08:00|1747.69|1731.69|1747.5|1731.5|1748.2|1732.2|1747.5|1731.5|5
1642345690000|2022-01-16 15:08:10|1747.76|1731.76|1747.33|1731.33|1747.76|1731.76|1747.22|1731.22|4
1642345700000|2022-01-16 15:08:20|1747.61|1731.61|1747.71|1731.71|1748.2|1732.2|1747.5|1731.5|5
1642345710000|2022-01-16 15:08:30|1747.75|1731.75|1748.22|1732.22|1748.34|1732.34|1747.75|1731.75|5
1642345720000|2022-01-16 15:08:40|1748.36|1732.36|1747.41|1731.41|1748.36|1732.36|1747.41|1731.41|5
1642345730000|2022-01-16 15:08:50|1747.5|1731.5|1747.64|1731.64|1747.64|1731.64|1747.5|1731.5|3
1642345740000|2022-01-16 15:09:00|1747.6|1731.6|1747.6|1731.6|1747.81|1731.81|1747.5|1731.5|6
1642345750000|2022-01-16 15:09:10|1747.76|1731.76|1747.6|1731.6|1747.76|1731.76|1747.6|1731.6|4
1642345760000|2022-01-16 15:09:20|1747.56|1731.56|1748.29|1732.29|1748.37|1732.37|1747.56|1731.56|6
1642345780000|2022-01-16 15:09:40|1748.37|1732.37|1747.85|1731.85|1748.39|1732.39|1747.65|1731.65|7
1642345790000|2022-01-16 15:09:50|1748.35|1732.35|1747.85|1731.85|1748.35|1732.35|1747.63|1731.63|4
1642345800000|2022-01-16 15:10:00|1747.63|1731.63|1747.8|1731.8|1747.91|1731.91|1747.63|1731.63|5
1642345810000|2022-01-16 15:10:10|1747.5|1731.5|1747.68|1731.68|1747.91|1731.91|1747.5|1731.5|8
1642345820000|2022-01-16 15:10:20|1747.91|1731.91|1747.72|1731.72|1747.91|1731.91|1747.16|1731.16|4
1642345840000|2022-01-16 15:10:40|1747.16|1731.16|1747.54|1731.54|1747.54|1731.54|1747.16|1731.16|2
1642345850000|2022-01-16 15:10:50|1747.67|1731.67|1747.59|1731.59|1747.71|1731.71|1747.59|1731.59|6
1642345860000|2022-01-16 15:11:00|1747.75|1731.75|1748.4|1732.4|1748.5|1732.5|1747.75|1731.75|9
1642345870000|2022-01-16 15:11:10|1748.48|1732.48|1748.48|1732.48|1748.48|1732.48|1748.48|1732.48|1
1642345880000|2022-01-16 15:11:20|1748.41|1732.41|1748.21|1732.21|1748.41|1732.41|1748.16|1732.16|3
1642345890000|2022-01-16 15:11:30|1748|1732|1747.84|1731.84|1748.21|1732.21|1747.46|1731.46|4
1642345900000|2022-01-16 15:11:40|1747.46|1731.46|1747.84|1731.84|1748.21|1732.21|1747.46|1731.46|4
1642345910000|2022-01-16 15:11:50|1747.46|1731.46|1747.84|1731.84|1748.21|1732.21|1747.46|1731.46|5
1642345920000|2022-01-16 15:12:00|1747.23|1731.23|1746.85|1730.85|1747.61|1731.61|1746.85|1730.85|3
1642345930000|2022-01-16 15:12:10|1747.42|1731.42|1745.8|1729.8|1747.5|1731.5|1745.8|1729.8|4
1642345940000|2022-01-16 15:12:20|1745.3|1729.3|1744.72|1728.72|1745.35|1729.35|1744.72|1728.72|6
1642345950000|2022-01-16 15:12:30|1744.5|1728.5|1744.5|1728.5|1744.5|1728.5|1744.5|1728.5|1
1642345960000|2022-01-16 15:12:40|1744.85|1728.85|1745.28|1729.28|1745.63|1729.63|1744.85|1728.85|3
1642345970000|2022-01-16 15:12:50|1744.85|1728.85|1745.62|1729.62|1745.62|1729.62|1744.69|1728.69|10
1642345980000|2022-01-16 15:13:00|1745.7|1729.7|1746.88|1730.88|1747.28|1731.28|1745.7|1729.7|6
1642345990000|2022-01-16 15:13:10|1746.72|1730.72|1745.5|1729.5|1746.72|1730.72|1745.5|1729.5|6
1642346000000|2022-01-16 15:13:20|1745.55|1729.55|1745.6|1729.6|1745.6|1729.6|1745.55|1729.55|2
1642346010000|2022-01-16 15:13:30|1745.5|1729.5|1745.5|1729.5|1745.55|1729.55|1745.5|1729.5|4
1642346020000|2022-01-16 15:13:40|1745.53|1729.53|1745.5|1729.5|1745.79|1729.79|1745.5|1729.5|7
1642346030000|2022-01-16 15:13:50|1745.77|1729.77|1745.5|1729.5|1745.77|1729.77|1745.5|1729.5|7
1642346040000|2022-01-16 15:14:00|1745.25|1729.25|1745.69|1729.69|1745.69|1729.69|1745.25|1729.25|5
1642346050000|2022-01-16 15:14:10|1745.5|1729.5|1745.6|1729.6|1745.75|1729.75|1745.4|1729.4|5
1642346060000|2022-01-16 15:14:20|1745.5|1729.5|1745.64|1729.64|1745.64|1729.64|1745.5|1729.5|3
1642346080000|2022-01-16 15:14:40|1745.5|1729.5|1745.5|1729.5|1745.5|1729.5|1745.5|1729.5|1
1642346090000|2022-01-16 15:14:50|1745.7|1729.7|1746.67|1730.67|1746.67|1730.67|1745.5|1729.5|6
1642346100000|2022-01-16 15:15:00|1746.69|1730.69|1746.84|1730.84|1747.58|1731.58|1746.69|1730.69|7
1642346110000|2022-01-16 15:15:10|1746.56|1730.56|1746.71|1730.71|1746.94|1730.94|1746.5|1730.5|8
1642346120000|2022-01-16 15:15:20|1746.56|1730.56|1746.56|1730.56|1746.56|1730.56|1746.56|1730.56|1
1642346130000|2022-01-16 15:15:30|1746.71|1730.71|1747.63|1731.63|1747.76|1731.76|1746.62|1730.62|9
1642346140000|2022-01-16 15:15:40|1748.37|1732.37|1748.41|1732.41|1748.41|1732.41|1748.06|1732.06|4
1642346150000|2022-01-16 15:15:50|1748.5|1732.5|1748.5|1732.5|1748.5|1732.5|1748.5|1732.5|1
1642346160000|2022-01-16 15:16:00|1748.45|1732.45|1749.44|1733.44|1749.75|1733.75|1748.44|1732.44|7
1642346170000|2022-01-16 15:16:10|1749.8|1733.8|1749.7|1733.7|1749.8|1733.8|1749.5|1733.5|3
1642346180000|2022-01-16 15:16:20|1749.5|1733.5|1749.75|1733.75|1750.02|1734.02|1749.5|1733.5|7
1642346190000|2022-01-16 15:16:30|1749.65|1733.65|1749.8|1733.8|1749.85|1733.85|1749.44|1733.44|5
1642346200000|2022-01-16 15:16:40|1749.5|1733.5|1750.56|1734.56|1750.79|1734.79|1749.5|1733.5|7
1642346210000|2022-01-16 15:16:50|1750.95|1734.95|1750.86|1734.86|1751.1|1735.1|1750.7|1734.7|7
1642346220000|2022-01-16 15:17:00|1750.82|1734.82|1750.4|1734.4|1750.86|1734.86|1750.4|1734.4|10
1642346230000|2022-01-16 15:17:10|1750.07|1734.07|1749.9|1733.9|1750.4|1734.4|1749.9|1733.9|4
1642346240000|2022-01-16 15:17:20|1749.75|1733.75|1749.9|1733.9|1749.9|1733.9|1749.75|1733.75|2
1642346250000|2022-01-16 15:17:30|1750.12|1734.12|1749|1733|1750.12|1734.12|1749|1733|4
1642346260000|2022-01-16 15:17:40|1749.39|1733.39|1748.88|1732.88|1749.39|1733.39|1748.88|1732.88|2
1642346270000|2022-01-16 15:17:50|1748.75|1732.75|1748.72|1732.72|1748.75|1732.75|1748.5|1732.5|3
1642346280000|2022-01-16 15:18:00|1748.5|1732.5|1748.5|1732.5|1748.72|1732.72|1748.5|1732.5|3
1642346290000|2022-01-16 15:18:10|1748.72|1732.72|1748.7|1732.7|1748.9|1732.9|1748.5|1732.5|6
1642346300000|2022-01-16 15:18:20|1748.95|1732.95|1748.3|1732.3|1749.09|1733.09|1748.3|1732.3|6
1642346310000|2022-01-16 15:18:30|1747.8|1731.8|1747.8|1731.8|1747.8|1731.8|1747.8|1731.8|1
1642346320000|2022-01-16 15:18:40|1748.09|1732.09|1747.8|1731.8|1748.09|1732.09|1747.8|1731.8|2
1642346340000|2022-01-16 15:19:00|1747.5|1731.5|1747.72|1731.72|1748.39|1732.39|1747.5|1731.5|7
1642346350000|2022-01-16 15:19:10|1747.5|1731.5|1747.12|1731.12|1747.5|1731.5|1747.12|1731.12|3
1642346360000|2022-01-16 15:19:20|1746.62|1730.62|1746.5|1730.5|1746.62|1730.62|1746.5|1730.5|2
1642346380000|2022-01-16 15:19:40|1746.57|1730.57|1746.25|1730.25|1746.57|1730.57|1746.12|1730.12|4
1642346390000|2022-01-16 15:19:50|1745.5|1729.5|1744.5|1728.5|1745.5|1729.5|1744.5|1728.5|5
1642346400000|2022-01-16 15:20:00|1744.79|1728.79|1745.5|1729.5|1745.5|1729.5|1744.5|1728.5|7
1642346410000|2022-01-16 15:20:10|1745.31|1729.31|1743.5|1727.5|1745.31|1729.31|1742.24|1726.24|18
1642346430000|2022-01-16 15:20:30|1742.81|1726.81|1743.25|1727.25|1743.73|1727.73|1742.81|1726.81|6
1642346440000|2022-01-16 15:20:40|1743.09|1727.09|1742.84|1726.84|1743.59|1727.59|1742.5|1726.5|13
1642346450000|2022-01-16 15:20:50|1742.75|1726.75|1742.59|1726.59|1742.84|1726.84|1742.59|1726.59|5
1642346460000|2022-01-16 15:21:00|1742.84|1726.84|1742.09|1726.09|1742.84|1726.84|1742.09|1726.09|5
1642346470000|2022-01-16 15:21:10|1742.08|1726.08|1741.5|1725.5|1742.08|1726.08|1741.5|1725.5|2
1642346480000|2022-01-16 15:21:20|1741.41|1725.41|1741.5|1725.5|1741.5|1725.5|1741.15|1725.15|6
1642346490000|2022-01-16 15:21:30|1741.3|1725.3|1741.5|1725.5|1741.8|1725.8|1741.3|1725.3|4
1642346500000|2022-01-16 15:21:40|1741.43|1725.43|1741.5|1725.5|1741.5|1725.5|1741.43|1725.43|2
1642346510000|2022-01-16 15:21:50|1741.56|1725.56|1741.5|1725.5|1741.56|1725.56|1741.5|1725.5|2
1642346520000|2022-01-16 15:22:00|1741.1|1725.1|1741.1|1725.1|1741.1|1725.1|1741.1|1725.1|1
1642346530000|2022-01-16 15:22:10|1741.15|1725.15|1739.83|1723.83|1741.15|1725.15|1739.83|1723.83|6
1642346540000|2022-01-16 15:22:20|1740.18|1724.18|1740.12|1724.12|1740.37|1724.37|1739.5|1723.5|6
1642346550000|2022-01-16 15:22:30|1740.5|1724.5|1740.5|1724.5|1740.5|1724.5|1740.5|1724.5|1
1642346560000|2022-01-16 15:22:40|1740.72|1724.72|1741.56|1725.56|1741.56|1725.56|1740.72|1724.72|5
1642346570000|2022-01-16 15:22:50|1741.13|1725.13|1741.56|1725.56|1741.56|1725.56|1741.13|1725.13|10
1642346580000|2022-01-16 15:23:00|1741.5|1725.5|1741.56|1725.56|1741.64|1725.64|1741.5|1725.5|3
1642346590000|2022-01-16 15:23:10|1741.5|1725.5|1740.61|1724.61|1741.6|1725.6|1740.61|1724.61|5
1642346600000|2022-01-16 15:23:20|1740.5|1724.5|1739.5|1723.5|1740.5|1724.5|1739.5|1723.5|3
1642346610000|2022-01-16 15:23:30|1739.2|1723.2|1739.5|1723.5|1739.69|1723.69|1739.2|1723.2|4
1642346620000|2022-01-16 15:23:40|1739.69|1723.69|1739.5|1723.5|1739.69|1723.69|1739.5|1723.5|5
1642346630000|2022-01-16 15:23:50|1739.45|1723.45|1739.5|1723.5|1739.5|1723.5|1739.45|1723.45|3
1642346640000|2022-01-16 15:24:00|1739.48|1723.48|1739.48|1723.48|1739.48|1723.48|1739.48|1723.48|1
1642346650000|2022-01-16 15:24:10|1739.41|1723.41|1739.5|1723.5|1739.5|1723.5|1739.41|1723.41|2
1642346660000|2022-01-16 15:24:20|1739.39|1723.39|1739.5|1723.5|1739.5|1723.5|1739.2|1723.2|3
1642346670000|2022-01-16 15:24:30|1739.39|1723.39|1739.35|1723.35|1739.5|1723.5|1738.96|1722.96|6
1642346680000|2022-01-16 15:24:40|1738.76|1722.76|1739.33|1723.33|1739.5|1723.5|1738.76|1722.76|4
1642346700000|2022-01-16 15:25:00|1739.5|1723.5|1739.5|1723.5|1739.5|1723.5|1739.5|1723.5|1
1642346710000|2022-01-16 15:25:10|1739.35|1723.35|1739.35|1723.35|1739.35|1723.35|1739.35|1723.35|1
1642346720000|2022-01-16 15:25:20|1739.5|1723.5|1738.68|1722.68|1739.5|1723.5|1738.68|1722.68|3
1642346730000|2022-01-16 15:25:30|1738.75|1722.75|1739.16|1723.16|1739.16|1723.16|1738.5|1722.5|5
1642346740000|2022-01-16 15:25:40|1738.9|1722.9|1739.08|1723.08|1739.08|1723.08|1738.64|1722.64|8
1642346750000|2022-01-16 15:25:50|1739.2|1723.2|1739.42|1723.42|1739.5|1723.5|1739.2|1723.2|5
1642346760000|2022-01-16 15:26:00|1739.41|1723.41|1739.86|1723.86|1739.86|1723.86|1739.41|1723.41|3
1642346770000|2022-01-16 15:26:10|1739.75|1723.75|1741|1725|1741|1725|1739.5|1723.5|9
1642346780000|2022-01-16 15:26:20|1741.4|1725.4|1742.39|1726.39|1742.5|1726.5|1741.4|1725.4|7
1642346790000|2022-01-16 15:26:30|1742.45|1726.45|1743|1727|1743|1727|1742.45|1726.45|6
1642346800000|2022-01-16 15:26:40|1743.5|1727.5|1743.37|1727.37|1743.5|1727.5|1743.37|1727.37|2
1642346810000|2022-01-16 15:26:50|1744.07|1728.07|1745|1729|1745|1729|1744.07|1728.07|6
1642346820000|2022-01-16 15:27:00|1744.98|1728.98|1744.82|1728.82|1745.11|1729.11|1744.82|1728.82|6
1642346830000|2022-01-16 15:27:10|1744.72|1728.72|1745.75|1729.75|1745.75|1729.75|1744.5|1728.5|9
1642346840000|2022-01-16 15:27:20|1746.07|1730.07|1746|1730|1746.57|1730.57|1746|1730|11
1642346850000|2022-01-16 15:27:30|1746.1|1730.1|1745.5|1729.5|1746.15|1730.15|1745.5|1729.5|6
1642346860000|2022-01-16 15:27:40|1746|1730|1745.55|1729.55|1746|1730|1745.5|1729.5|5
1642346870000|2022-01-16 15:27:50|1745.5|1729.5|1744.75|1728.75|1745.75|1729.75|1744.75|1728.75|5
1642346880000|2022-01-16 15:28:00|1744.5|1728.5|1745.5|1729.5|1745.5|1729.5|1744.5|1728.5|2
1642346900000|2022-01-16 15:28:20|1745.69|1729.69|1746.07|1730.07|1746.07|1730.07|1745.57|1729.57|4
1642346910000|2022-01-16 15:28:30|1745.57|1729.57|1746.09|1730.09|1746.9|1730.9|1745.57|1729.57|11
1642346920000|2022-01-16 15:28:40|1746.12|1730.12|1745.56|1729.56|1746.12|1730.12|1745.5|1729.5|3
1642346930000|2022-01-16 15:28:50|1745.57|1729.57|1745.57|1729.57|1746.12|1730.12|1745.57|1729.57|6
1642346940000|2022-01-16 15:29:00|1745.61|1729.61|1745.87|1729.87|1746.17|1730.17|1745.6|1729.6|8
1642346950000|2022-01-16 15:29:10|1745.5|1729.5|1745.62|1729.62|1745.62|1729.62|1745.5|1729.5|4
1642346960000|2022-01-16 15:29:20|1745.55|1729.55|1745.5|1729.5|1745.62|1729.62|1745.5|1729.5|9
1642346970000|2022-01-16 15:29:30|1746|1730|1745.5|1729.5|1746|1730|1745.5|1729.5|2
1642346980000|2022-01-16 15:29:40|1745.42|1729.42|1744.5|1728.5|1745.42|1729.42|1744.5|1728.5|6
1642346990000|2022-01-16 15:29:50|1744.2|1728.2|1744.5|1728.5|1744.5|1728.5|1744.2|1728.2|3
1642347000000|2022-01-16 15:30:00|1744.31|1728.31|1744.31|1728.31|1744.31|1728.31|1744.31|1728.31|1
1642347010000|2022-01-16 15:30:10|1744.5|1728.5|1744.39|1728.39|1744.5|1728.5|1744.39|1728.39|2
1642347020000|2022-01-16 15:30:20|1744.5|1728.5|1746.26|1730.26|1746.39|1730.39|1744.5|1728.5|12
1642347030000|2022-01-16 15:30:30|1746.21|1730.21|1747.48|1731.48|1748.28|1732.28|1746.21|1730.21|11
1642347040000|2022-01-16 15:30:40|1747.98|1731.98|1747.5|1731.5|1748.2|1732.2|1747.5|1731.5|12
1642347050000|2022-01-16 15:30:50|1747.75|1731.75|1747.5|1731.5|1747.75|1731.75|1747|1731|9
1642347060000|2022-01-16 15:31:00|1747.43|1731.43|1748.06|1732.06|1748.5|1732.5|1747.35|1731.35|5
1642347070000|2022-01-16 15:31:10|1748.24|1732.24|1748.5|1732.5|1748.69|1732.69|1748.24|1732.24|7
1642347080000|2022-01-16 15:31:20|1748.74|1732.74|1748.76|1732.76|1748.76|1732.76|1748.41|1732.41|7
1642347090000|2022-01-16 15:31:30|1748.5|1732.5|1748.45|1732.45|1748.5|1732.5|1748.45|1732.45|2
1642347110000|2022-01-16 15:31:50|1748.5|1732.5|1748.87|1732.87|1749.24|1733.24|1748.5|1732.5|4
1642347120000|2022-01-16 15:32:00|1748.64|1732.64|1749.59|1733.59|1749.62|1733.62|1748.64|1732.64|5
1642347130000|2022-01-16 15:32:10|1749.62|1733.62|1750.36|1734.36|1750.36|1734.36|1749.62|1733.62|5
1642347140000|2022-01-16 15:32:20|1750.04|1734.04|1751|1735|1751|1735|1750.04|1734.04|7
1642347150000|2022-01-16 15:32:30|1750.5|1734.5|1750.5|1734.5|1751.05|1735.05|1750.5|1734.5|7
1642347160000|2022-01-16 15:32:40|1750.39|1734.39|1750.5|1734.5|1750.5|1734.5|1750.39|1734.39|2
1642347170000|2022-01-16 15:32:50|1750.15|1734.15|1749.65|1733.65|1750.15|1734.15|1749.65|1733.65|2
1642347180000|2022-01-16 15:33:00|1749.97|1733.97|1750.32|1734.32|1750.51|1734.51|1749.97|1733.97|4
1642347190000|2022-01-16 15:33:10|1750|1734|1749.5|1733.5|1750|1734|1749.5|1733.5|6
1642347200000|2022-01-16 15:33:20|1749.25|1733.25|1748.69|1732.69|1749.5|1733.5|1748.69|1732.69|5
1642347210000|2022-01-16 15:33:30|1748.5|1732.5|1749.52|1733.52|1750.03|1734.03|1748.5|1732.5|7
1642347220000|2022-01-16 15:33:40|1750.02|1734.02|1749.77|1733.77|1750.02|1734.02|1749.52|1733.52|9
1642347230000|2022-01-16 15:33:50|1749.52|1733.52|1749.53|1733.53|1749.53|1733.53|1749.52|1733.52|2
1642347240000|2022-01-16 15:34:00|1749.5|1733.5|1749.53|1733.53|1749.53|1733.53|1749.5|1733.5|6
1642347250000|2022-01-16 15:34:10|1749.52|1733.52|1749.58|1733.58|1749.58|1733.58|1749.5|1733.5|4
1642347260000|2022-01-16 15:34:20|1749.66|1733.66|1749.4|1733.4|1749.66|1733.66|1749.4|1733.4|7
1642347270000|2022-01-16 15:34:30|1749.32|1733.32|1749.5|1733.5|1749.5|1733.5|1749.21|1733.21|5
1642347280000|2022-01-16 15:34:40|1749.42|1733.42|1749.42|1733.42|1749.42|1733.42|1749.42|1733.42|1
1642347290000|2022-01-16 15:34:50|1749.5|1733.5|1749.5|1733.5|1749.5|1733.5|1749.5|1733.5|1
1642347310000|2022-01-16 15:35:10|1749.31|1733.31|1749.09|1733.09|1749.31|1733.31|1748.56|1732.56|4
1642347330000|2022-01-16 15:35:30|1748.96|1732.96|1748.96|1732.96|1748.96|1732.96|1748.96|1732.96|1
1642347340000|2022-01-16 15:35:40|1747.7|1731.7|1747.22|1731.22|1748.75|1732.75|1747.19|1731.19|14
1642347350000|2022-01-16 15:35:50|1747.35|1731.35|1746.7|1730.7|1747.64|1731.64|1746.7|1730.7|3
1642347360000|2022-01-16 15:36:00|1747.5|1731.5|1749.34|1733.34|1749.34|1733.34|1747.5|1731.5|15
1642347370000|2022-01-16 15:36:10|1749.43|1733.43|1749.65|1733.65|1749.65|1733.65|1749.38|1733.38|4
1642347380000|2022-01-16 15:36:20|1749.75|1733.75|1749.75|1733.75|1749.75|1733.75|1749.75|1733.75|1
1642347390000|2022-01-16 15:36:30|1749.8|1733.8|1749.5|1733.5|1750.22|1734.22|1749.5|1733.5|8
1642347400000|2022-01-16 15:36:40|1749.4|1733.4|1749.65|1733.65|1749.65|1733.65|1749.4|1733.4|5
1642347410000|2022-01-16 15:36:50|1749.79|1733.79|1749.68|1733.68|1749.79|1733.79|1749.68|1733.68|2
1642347420000|2022-01-16 15:37:00|1749.78|1733.78|1749.65|1733.65|1749.78|1733.78|1749.6|1733.6|5
1642347440000|2022-01-16 15:37:20|1749.5|1733.5|1749.79|1733.79|1750.09|1734.09|1749.5|1733.5|5
1642347460000|2022-01-16 15:37:40|1749.5|1733.5|1748.5|1732.5|1749.61|1733.61|1748.2|1732.2|7
1642347470000|2022-01-16 15:37:50|1748.72|1732.72|1748.5|1732.5|1749.08|1733.08|1748.5|1732.5|5
1642347480000|2022-01-16 15:38:00|1749.49|1733.49|1749.5|1733.5|1749.61|1733.61|1749.3|1733.3|5
1642347490000|2022-01-16 15:38:10|1748.75|1732.75|1748.51|1732.51|1749.43|1733.43|1748.5|1732.5|7
1642347500000|2022-01-16 15:38:20|1748.6|1732.6|1748.55|1732.55|1748.61|1732.61|1748.55|1732.55|3
1642347510000|2022-01-16 15:38:30|1748.56|1732.56|1748.55|1732.55|1748.56|1732.56|1748.55|1732.55|2
1642347520000|2022-01-16 15:38:40|1749.05|1733.05|1748.56|1732.56|1749.05|1733.05|1748.56|1732.56|3
1642347530000|2022-01-16 15:38:50|1748.55|1732.55|1749.69|1733.69|1750.64|1734.64|1748.55|1732.55|14
1642347540000|2022-01-16 15:39:00|1749.5|1733.5|1750.24|1734.24|1750.24|1734.24|1749.5|1733.5|4
1642347550000|2022-01-16 15:39:10|1750.3|1734.3|1750.69|1734.69|1750.69|1734.69|1750.3|1734.3|6
1642347560000|2022-01-16 15:39:20|1750.5|1734.5|1750.45|1734.45|1750.72|1734.72|1750.45|1734.45|7
1642347570000|2022-01-16 15:39:30|1750.5|1734.5|1750.5|1734.5|1750.5|1734.5|1750.5|1734.5|1
1642347600000|2022-01-16 15:40:00|1750.72|1734.72|1750.5|1734.5|1750.72|1734.72|1750.5|1734.5|4
1642347610000|2022-01-16 15:40:10|1750|1734|1750.5|1734.5|1750.5|1734.5|1750|1734|2
1642347620000|2022-01-16 15:40:20|1750|1734|1749.5|1733.5|1750|1734|1749.5|1733.5|2
1642347690000|2022-01-16 15:41:30|1749.98|1733.98|1750.91|1734.91|1750.91|1734.91|1749.98|1733.98|7
1642347700000|2022-01-16 15:41:40|1750.67|1734.67|1750.67|1734.67|1750.67|1734.67|1750.67|1734.67|1
1642347710000|2022-01-16 15:41:50|1750.5|1734.5|1750.5|1734.5|1750.84|1734.84|1750.5|1734.5|3
1642347720000|2022-01-16 15:42:00|1750.69|1734.69|1750.69|1734.69|1750.69|1734.69|1750.69|1734.69|1
1642347730000|2022-01-16 15:42:10|1750.62|1734.62|1750.62|1734.62|1750.62|1734.62|1750.62|1734.62|1
1642347740000|2022-01-16 15:42:20|1750.67|1734.67|1750.69|1734.69|1750.69|1734.69|1750.67|1734.67|2
1642347760000|2022-01-16 15:42:40|1750.5|1734.5|1750.5|1734.5|1751.26|1735.26|1750.44|1734.44|6
1642347770000|2022-01-16 15:42:50|1750.88|1734.88|1750.88|1734.88|1750.88|1734.88|1750.88|1734.88|1
1642347780000|2022-01-16 15:43:00|1750.6|1734.6|1750.43|1734.43|1750.6|1734.6|1750.43|1734.43|3
1642347790000|2022-01-16 15:43:10|1750.62|1734.62|1750.69|1734.69|1750.69|1734.69|1750.62|1734.62|2
1642347820000|2022-01-16 15:43:40|1750.65|1734.65|1750.65|1734.65|1750.65|1734.65|1750.65|1734.65|1
1642347830000|2022-01-16 15:43:50|1750.64|1734.64|1749.64|1733.64|1750.85|1734.85|1749.64|1733.64|4
1642347840000|2022-01-16 15:44:00|1750.14|1734.14|1750.5|1734.5|1750.5|1734.5|1749.85|1733.85|4
1642347850000|2022-01-16 15:44:10|1750|1734|1750|1734|1750|1734|1750|1734|1
1642347870000|2022-01-16 15:44:30|1750.5|1734.5|1750.5|1734.5|1750.5|1734.5|1750.5|1734.5|1
1642347880000|2022-01-16 15:44:40|1750.4|1734.4|1750.5|1734.5|1750.5|1734.5|1750.4|1734.4|3
1642347910000|2022-01-16 15:45:10|1750.48|1734.48|1750.5|1734.5|1750.5|1734.5|1750.48|1734.48|2
1642347930000|2022-01-16 15:45:30|1750.78|1734.78|1750.53|1734.53|1750.78|1734.78|1750.5|1734.5|3
1642347940000|2022-01-16 15:45:40|1750.82|1734.82|1751.69|1735.69|1751.85|1735.85|1750.82|1734.82|5
1642347950000|2022-01-16 15:45:50|1751.5|1735.5|1752.5|1736.5|1752.79|1736.79|1751.5|1735.5|5
1642347960000|2022-01-16 15:46:00|1752.46|1736.46|1752.75|1736.75|1752.96|1736.96|1752.46|1736.46|3
1642347970000|2022-01-16 15:46:10|1752.5|1736.5|1752.12|1736.12|1752.75|1736.75|1752|1736|8
1642347980000|2022-01-16 15:46:20|1751.5|1735.5|1751.77|1735.77|1752.12|1736.12|1751.5|1735.5|3
1642347990000|2022-01-16 15:46:30|1751.5|1735.5|1751.77|1735.77|1751.77|1735.77|1751.5|1735.5|2
1642348000000|2022-01-16 15:46:40|1751.5|1735.5|1751.2|1735.2|1751.7|1735.7|1751.2|1735.2|5
1642348010000|2022-01-16 15:46:50|1751.5|1735.5|1750.7|1734.7|1751.5|1735.5|1750.7|1734.7|3
1642348030000|2022-01-16 15:47:10|1750.55|1734.55|1749.19|1733.19|1751.2|1735.2|1749.19|1733.19|9
1642348040000|2022-01-16 15:47:20|1749.2|1733.2|1748.75|1732.75|1749.2|1733.2|1748.75|1732.75|8
1642348050000|2022-01-16 15:47:30|1748.87|1732.87|1748.81|1732.81|1749.19|1733.19|1748.72|1732.72|4
1642348060000|2022-01-16 15:47:40|1749.19|1733.19|1749.93|1733.93|1749.93|1733.93|1748.69|1732.69|8
1642348070000|2022-01-16 15:47:50|1750.34|1734.34|1754.54|1738.54|1754.54|1738.54|1750.24|1734.24|18
1642348080000|2022-01-16 15:48:00|1754.64|1738.64|1752.56|1736.56|1754.64|1738.64|1752.56|1736.56|12
1642348090000|2022-01-16 15:48:10|1752.6|1736.6|1753.02|1737.02|1753.1|1737.1|1752.6|1736.6|5
1642348100000|2022-01-16 15:48:20|1752.92|1736.92|1751.78|1735.78|1752.92|1736.92|1751.57|1735.57|5
1642348110000|2022-01-16 15:48:30|1752|1736|1751.5|1735.5|1752.09|1736.09|1751.5|1735.5|5
1642348120000|2022-01-16 15:48:40|1751|1735|1750.69|1734.69|1751.1|1735.1|1750|1734|8
1642348130000|2022-01-16 15:48:50|1751|1735|1749.5|1733.5|1751.25|1735.25|1749.5|1733.5|11
1642348140000|2022-01-16 15:49:00|1749.19|1733.19|1747.8|1731.8|1749.19|1733.19|1747.8|1731.8|8
1642348150000|2022-01-16 15:49:10|1747.87|1731.87|1747.1|1731.1|1747.87|1731.87|1746.85|1730.85|8
1642348160000|2022-01-16 15:49:20|1746.75|1730.75|1745.5|1729.5|1746.75|1730.75|1745.5|1729.5|8
1642348170000|2022-01-16 15:49:30|1745.75|1729.75|1745.72|1729.72|1745.75|1729.75|1745.72|1729.72|2
1642348180000|2022-01-16 15:49:40|1746|1730|1745.5|1729.5|1746|1730|1745.5|1729.5|3
1642348190000|2022-01-16 15:49:50|1745|1729|1743.3|1727.3|1745|1729|1743.3|1727.3|7
1642348200000|2022-01-16 15:50:00|1743.5|1727.5|1743.3|1727.3|1743.5|1727.5|1743.3|1727.3|2
1642348210000|2022-01-16 15:50:10|1743.4|1727.4|1742.99|1726.99|1743.4|1727.4|1742.8|1726.8|3
1642348220000|2022-01-16 15:50:20|1742.94|1726.94|1741.94|1725.94|1742.97|1726.97|1741.94|1725.94|12
1642348230000|2022-01-16 15:50:30|1741.5|1725.5|1742.47|1726.47|1742.48|1726.48|1741.5|1725.5|12
1642348240000|2022-01-16 15:50:40|1742.97|1726.97|1744.36|1728.36|1744.36|1728.36|1742.97|1726.97|12
1642348250000|2022-01-16 15:50:50|1744.35|1728.35|1743.46|1727.46|1744.36|1728.36|1743.46|1727.46|5
1642348260000|2022-01-16 15:51:00|1743.5|1727.5|1743.5|1727.5|1743.5|1727.5|1743.5|1727.5|1
1642348270000|2022-01-16 15:51:10|1743.17|1727.17|1743.17|1727.17|1743.17|1727.17|1743.17|1727.17|1
1642348290000|2022-01-16 15:51:30|1743.22|1727.22|1744.79|1728.79|1745.69|1729.69|1743.22|1727.22|21
1642348300000|2022-01-16 15:51:40|1744.81|1728.81|1744|1728|1744.81|1728.81|1744|1728|5
1642348310000|2022-01-16 15:51:50|1743.69|1727.69|1743.5|1727.5|1744|1728|1743.5|1727.5|3
1642348330000|2022-01-16 15:52:10|1743.55|1727.55|1743.5|1727.5|1743.55|1727.55|1743.5|1727.5|2
1642348340000|2022-01-16 15:52:20|1743.46|1727.46|1743.5|1727.5|1743.5|1727.5|1743.4|1727.4|3
1642348350000|2022-01-16 15:52:30|1743.72|1727.72|1744.2|1728.2|1744.2|1728.2|1743.72|1727.72|2
1642348360000|2022-01-16 15:52:40|1743.86|1727.86|1743.75|1727.75|1743.86|1727.86|1743.75|1727.75|2
1642348370000|2022-01-16 15:52:50|1744.03|1728.03|1744.75|1728.75|1744.77|1728.77|1743.5|1727.5|9
1642348380000|2022-01-16 15:53:00|1745.06|1729.06|1747.5|1731.5|1747.5|1731.5|1744.75|1728.75|10
1642348390000|2022-01-16 15:53:10|1747.25|1731.25|1746.5|1730.5|1747.25|1731.25|1746.5|1730.5|4
1642348400000|2022-01-16 15:53:20|1746.72|1730.72|1747|1731|1747|1731|1746.72|1730.72|3
1642348410000|2022-01-16 15:53:30|1747.01|1731.01|1747.17|1731.17|1747.2|1731.2|1747|1731|8
1642348420000|2022-01-16 15:53:40|1747.1|1731.1|1747.54|1731.54|1747.54|1731.54|1747.1|1731.1|7
1642348430000|2022-01-16 15:53:50|1747.75|1731.75|1747.89|1731.89|1748.31|1732.31|1747.5|1731.5|11
1642348440000|2022-01-16 15:54:00|1748.11|1732.11|1747.5|1731.5|1748.45|1732.45|1747.5|1731.5|10
1642348450000|2022-01-16 15:54:10|1747.89|1731.89|1747.65|1731.65|1747.89|1731.89|1747.5|1731.5|4
1642348460000|2022-01-16 15:54:20|1748.15|1732.15|1748.36|1732.36|1748.36|1732.36|1748.14|1732.14|3
1642348470000|2022-01-16 15:54:30|1748.32|1732.32|1747.97|1731.97|1748.32|1732.32|1747.5|1731.5|3
1642348480000|2022-01-16 15:54:40|1747.98|1731.98|1748.4|1732.4|1748.5|1732.5|1747.98|1731.98|12
1642348490000|2022-01-16 15:54:50|1748.42|1732.42|1748.55|1732.55|1748.63|1732.63|1748.42|1732.42|9
1642348500000|2022-01-16 15:55:00|1748.53|1732.53|1747.5|1731.5|1748.53|1732.53|1747.5|1731.5|9
1642348510000|2022-01-16 15:55:10|1747.89|1731.89|1748.75|1732.75|1748.75|1732.75|1747.89|1731.89|9
1642348520000|2022-01-16 15:55:20|1748.98|1732.98|1749.5|1733.5|1749.5|1733.5|1748.98|1732.98|4
1642348530000|2022-01-16 15:55:30|1748.97|1732.97|1749.16|1733.16|1749.25|1733.25|1748.75|1732.75|4
1642348540000|2022-01-16 15:55:40|1748.74|1732.74|1749.41|1733.41|1749.41|1733.41|1748.74|1732.74|3
1642348560000|2022-01-16 15:56:00|1749.5|1733.5|1749.67|1733.67|1750|1734|1749.5|1733.5|8
1642348570000|2022-01-16 15:56:10|1749.69|1733.69|1749.5|1733.5|1749.85|1733.85|1749.44|1733.44|5
1642348580000|2022-01-16 15:56:20|1749.69|1733.69|1748.75|1732.75|1749.7|1733.7|1748.75|1732.75|10
1642348590000|2022-01-16 15:56:30|1748.79|1732.79|1749.45|1733.45|1749.95|1733.95|1748.5|1732.5|10
1642348600000|2022-01-16 15:56:40|1749.5|1733.5|1749.5|1733.5|1749.5|1733.5|1749.5|1733.5|1
1642348610000|2022-01-16 15:56:50|1749.44|1733.44|1749.44|1733.44|1749.44|1733.44|1749.44|1733.44|1
1642348620000|2022-01-16 15:57:00|1749.5|1733.5|1749.5|1733.5|1749.5|1733.5|1749.5|1733.5|1
1642348630000|2022-01-16 15:57:10|1749.69|1733.69|1750.16|1734.16|1750.5|1734.5|1749.69|1733.69|4
1642348640000|2022-01-16 15:57:20|1750.2|1734.2|1749.5|1733.5|1750.2|1734.2|1749.5|1733.5|3
1642348670000|2022-01-16 15:57:50|1749.74|1733.74|1750.72|1734.72|1751.05|1735.05|1749.74|1733.74|5
1642348680000|2022-01-16 15:58:00|1750.79|1734.79|1750.9|1734.9|1751.15|1735.15|1750.79|1734.79|3
1642348690000|2022-01-16 15:58:10|1750.97|1734.97|1750.7|1734.7|1750.97|1734.97|1750.65|1734.65|3
1642348700000|2022-01-16 15:58:20|1750.5|1734.5|1751.72|1735.72|1752|1736|1750.5|1734.5|5
1642348710000|2022-01-16 15:58:30|1751.5|1735.5|1751.5|1735.5|1751.5|1735.5|1751.5|1735.5|1
1642348720000|2022-01-16 15:58:40|1751.59|1735.59|1751.5|1735.5|1751.9|1735.9|1751.5|1735.5|3
1642348730000|2022-01-16 15:58:50|1751.89|1735.89|1751.5|1735.5|1751.89|1735.89|1751.5|1735.5|2
1642348740000|2022-01-16 15:59:00|1751.65|1735.65|1751.7|1735.7|1751.7|1735.7|1751.5|1735.5|4
1642348750000|2022-01-16 15:59:10|1751.62|1735.62|1752|1736|1752|1736|1751.5|1735.5|3
1642348760000|2022-01-16 15:59:20|1752.25|1736.25|1751.9|1735.9|1752.68|1736.68|1751.9|1735.9|4
1642348770000|2022-01-16 15:59:30|1751.6|1735.6|1750.72|1734.72|1751.6|1735.6|1750.72|1734.72|6
1642348780000|2022-01-16 15:59:40|1750.8|1734.8|1751|1735|1751.25|1735.25|1750.72|1734.72|8
1642348790000|2022-01-16 15:59:50|1751.1|1735.1|1750.5|1734.5|1751.13|1735.13|1750.5|1734.5|5
1642348800000|2022-01-16 16:00:00|1751.25|1735.25|1752.57|1736.57|1752.57|1736.57|1750.5|1734.5|6
1642348810000|2022-01-16 16:00:10|1752.5|1736.5|1754.08|1738.08|1754.08|1738.08|1752.5|1736.5|12
1642348820000|2022-01-16 16:00:20|1754.16|1738.16|1754.54|1738.54|1754.54|1738.54|1753.87|1737.87|6
1642348830000|2022-01-16 16:00:30|1754.58|1738.58|1754.54|1738.54|1754.63|1738.63|1754.5|1738.5|5
1642348840000|2022-01-16 16:00:40|1754.5|1738.5|1754.54|1738.54|1754.58|1738.58|1754.31|1738.31|7
1642348850000|2022-01-16 16:00:50|1754.5|1738.5|1754.08|1738.08|1754.63|1738.63|1754.08|1738.08|7
1642348860000|2022-01-16 16:01:00|1754.54|1738.54|1754.54|1738.54|1754.63|1738.63|1754.43|1738.43|7
1642348870000|2022-01-16 16:01:10|1754.5|1738.5|1754.24|1738.24|1754.58|1738.58|1753.7|1737.7|7
1642348880000|2022-01-16 16:01:20|1753.99|1737.99|1753.4|1737.4|1754.28|1738.28|1753.4|1737.4|7
1642348890000|2022-01-16 16:01:30|1753.5|1737.5|1753|1737|1753.5|1737.5|1753|1737|8
1642348900000|2022-01-16 16:01:40|1752.5|1736.5|1752.5|1736.5|1752.75|1736.75|1752|1736|11
1642348910000|2022-01-16 16:01:50|1752.77|1736.77|1753.57|1737.57|1753.63|1737.63|1752.77|1736.77|7
1642348920000|2022-01-16 16:02:00|1753.63|1737.63|1753.57|1737.57|1753.63|1737.63|1752.7|1736.7|9
1642348930000|2022-01-16 16:02:10|1753.48|1737.48|1754.48|1738.48|1754.48|1738.48|1753.48|1737.48|7
1642348940000|2022-01-16 16:02:20|1754.44|1738.44|1753.57|1737.57|1754.44|1738.44|1753.57|1737.57|8
1642348950000|2022-01-16 16:02:30|1753.79|1737.79|1753.33|1737.33|1753.83|1737.83|1753.33|1737.33|10
1642348960000|2022-01-16 16:02:40|1753.56|1737.56|1753.56|1737.56|1753.56|1737.56|1753.56|1737.56|1
1642348970000|2022-01-16 16:02:50|1753.28|1737.28|1753.56|1737.56|1753.56|1737.56|1753|1737|3
1642348980000|2022-01-16 16:03:00|1753|1737|1752.5|1736.5|1753.13|1737.13|1752.5|1736.5|7
1642348990000|2022-01-16 16:03:10|1752.3|1736.3|1752.5|1736.5|1752.5|1736.5|1751.5|1735.5|6
1642349000000|2022-01-16 16:03:20|1752.69|1736.69|1753.51|1737.51|1753.51|1737.51|1752.5|1736.5|8
1642349010000|2022-01-16 16:03:30|1753.39|1737.39|1754.1|1738.1|1754.26|1738.26|1753.26|1737.26|6
1642349020000|2022-01-16 16:03:40|1754.21|1738.21|1753.45|1737.45|1754.21|1738.21|1753.39|1737.39|5
1642349030000|2022-01-16 16:03:50|1754.03|1738.03|1753.5|1737.5|1754.03|1738.03|1753.5|1737.5|4
1642349040000|2022-01-16 16:04:00|1753.38|1737.38|1754.4|1738.4|1754.54|1738.54|1753.38|1737.38|8
1642349050000|2022-01-16 16:04:10|1754.58|1738.58|1754.54|1738.54|1754.58|1738.58|1754.5|1738.5|3
1642349060000|2022-01-16 16:04:20|1754.28|1738.28|1753.5|1737.5|1754.54|1738.54|1753.5|1737.5|7
1642349070000|2022-01-16 16:04:30|1753.45|1737.45|1754.04|1738.04|1754.04|1738.04|1753.45|1737.45|4
1642349080000|2022-01-16 16:04:40|1753.79|1737.79|1753.5|1737.5|1753.79|1737.79|1753.5|1737.5|4
1642349090000|2022-01-16 16:04:50|1753.39|1737.39|1752.5|1736.5|1753.39|1737.39|1752.5|1736.5|3
1642349100000|2022-01-16 16:05:00|1752.34|1736.34|1752.81|1736.81|1753.19|1737.19|1752.34|1736.34|8
1642349110000|2022-01-16 16:05:10|1752.72|1736.72|1752.5|1736.5|1752.81|1736.81|1752.5|1736.5|7
1642349120000|2022-01-16 16:05:20|1752.35|1736.35|1752.5|1736.5|1752.5|1736.5|1752.35|1736.35|3
1642349130000|2022-01-16 16:05:30|1752.54|1736.54|1752.35|1736.35|1752.63|1736.63|1752.35|1736.35|5
1642349140000|2022-01-16 16:05:40|1752.44|1736.44|1751.5|1735.5|1752.54|1736.54|1751.5|1735.5|5
1642349160000|2022-01-16 16:06:00|1751.46|1735.46|1751.62|1735.62|1751.62|1735.62|1751.46|1735.46|3
1642349170000|2022-01-16 16:06:10|1751.15|1735.15|1750.72|1734.72|1751.15|1735.15|1750.5|1734.5|5
1642349180000|2022-01-16 16:06:20|1751|1735|1750.5|1734.5|1751|1735|1750.5|1734.5|5
1642349190000|2022-01-16 16:06:30|1750.56|1734.56|1749.5|1733.5|1750.56|1734.56|1749.5|1733.5|5
1642349200000|2022-01-16 16:06:40|1749|1733|1748.5|1732.5|1749|1733|1748.5|1732.5|3
1642349210000|2022-01-16 16:06:50|1748.3|1732.3|1749.4|1733.4|1749.63|1733.63|1748.3|1732.3|7
1642349220000|2022-01-16 16:07:00|1749.9|1733.9|1749.55|1733.55|1749.9|1733.9|1749.36|1733.36|4
1642349230000|2022-01-16 16:07:10|1749.53|1733.53|1749.5|1733.5|1749.53|1733.53|1749.5|1733.5|2
1642349240000|2022-01-16 16:07:20|1749.79|1733.79|1749.5|1733.5|1750.05|1734.05|1749.5|1733.5|3
1642349260000|2022-01-16 16:07:40|1749.16|1733.16|1748.15|1732.15|1749.16|1733.16|1748.15|1732.15|4
1642349270000|2022-01-16 16:07:50|1747.5|1731.5|1747.78|1731.78|1748.64|1732.64|1747.5|1731.5|11
1642349280000|2022-01-16 16:08:00|1747.5|1731.5|1746.79|1730.79|1747.5|1731.5|1746.75|1730.75|6
1642349290000|2022-01-16 16:08:10|1747.3|1731.3|1746.5|1730.5|1747.3|1731.3|1746.5|1730.5|3
1642349300000|2022-01-16 16:08:20|1746.92|1730.92|1746.5|1730.5|1746.92|1730.92|1745.85|1729.85|6
1642349310000|2022-01-16 16:08:30|1746.69|1730.69|1745.82|1729.82|1746.69|1730.69|1745.6|1729.6|11
1642349320000|2022-01-16 16:08:40|1745.7|1729.7|1745.7|1729.7|1745.7|1729.7|1745.7|1729.7|1
1642349340000|2022-01-16 16:09:00|1745.5|1729.5|1745|1729|1745.5|1729.5|1745|1729|2
1642349350000|2022-01-16 16:09:10|1744.5|1728.5|1744.5|1728.5|1744.69|1728.69|1743.8|1727.8|6
1642349360000|2022-01-16 16:09:20|1744.57|1728.57|1744.43|1728.43|1745|1729|1744.43|1728.43|7
1642349370000|2022-01-16 16:09:30|1744.39|1728.39|1741.94|1725.94|1744.61|1728.61|1741.49|1725.49|13
1642349380000|2022-01-16 16:09:40|1742.1|1726.1|1737.39|1721.39|1742.1|1726.1|1735.92|1719.92|19
1642349390000|2022-01-16 16:09:50|1738.29|1722.29|1736.61|1720.61|1739.92|1723.92|1736.61|1720.61|12
1642349400000|2022-01-16 16:10:00|1737.11|1721.11|1739.62|1723.62|1740.3|1724.3|1737.11|1721.11|20
1642349410000|2022-01-16 16:10:10|1739.79|1723.79|1739.58|1723.58|1740.12|1724.12|1739.5|1723.5|7
1642349420000|2022-01-16 16:10:20|1739.48|1723.48|1739.77|1723.77|1740|1724|1738.13|1722.13|15
1642349430000|2022-01-16 16:10:30|1739.5|1723.5|1739.48|1723.48|1739.5|1723.5|1739.48|1723.48|2
1642349440000|2022-01-16 16:10:40|1739.5|1723.5|1739.5|1723.5|1739.5|1723.5|1739.5|1723.5|1
1642349450000|2022-01-16 16:10:50|1739.35|1723.35|1739.35|1723.35|1739.44|1723.44|1739.35|1723.35|3
1642349460000|2022-01-16 16:11:00|1739.5|1723.5|1739.5|1723.5|1739.5|1723.5|1739.5|1723.5|1
1642349470000|2022-01-16 16:11:10|1739.4|1723.4|1739.4|1723.4|1739.4|1723.4|1739.4|1723.4|1
1642349480000|2022-01-16 16:11:20|1739.5|1723.5|1738.87|1722.87|1739.5|1723.5|1737.55|1721.55|9
1642349490000|2022-01-16 16:11:30|1739|1723|1739.38|1723.38|1739.38|1723.38|1739|1723|7
1642349500000|2022-01-16 16:11:40|1739.5|1723.5|1739.5|1723.5|1739.5|1723.5|1739.3|1723.3|4
1642349510000|2022-01-16 16:11:50|1739|1723|1738.25|1722.25|1739|1723|1737.91|1721.91|6
1642349520000|2022-01-16 16:12:00|1737.75|1721.75|1738.25|1722.25|1738.25|1722.25|1737.75|1721.75|3
1642349530000|2022-01-16 16:12:10|1738.4|1722.4|1738.4|1722.4|1738.4|1722.4|1738.4|1722.4|1
1642349540000|2022-01-16 16:12:20|1738.35|1722.35|1738.35|1722.35|1738.35|1722.35|1738.35|1722.35|1
1642349550000|2022-01-16 16:12:30|1738.2|1722.2|1738.2|1722.2|1738.2|1722.2|1738.2|1722.2|1
1642349560000|2022-01-16 16:12:40|1738.49|1722.49|1738.72|1722.72|1739|1723|1738.2|1722.2|5
1642349570000|2022-01-16 16:12:50|1738.95|1722.95|1739.73|1723.73|1739.73|1723.73|1738.48|1722.48|10
1642349580000|2022-01-16 16:13:00|1740.23|1724.23|1740.51|1724.51|1740.51|1724.51|1740.23|1724.23|4
1642349590000|2022-01-16 16:13:10|1740.52|1724.52|1740|1724|1740.52|1724.52|1740|1724|3
1642349600000|2022-01-16 16:13:20|1739.35|1723.35|1739|1723|1739.35|1723.35|1738.5|1722.5|5
1642349610000|2022-01-16 16:13:30|1739.2|1723.2|1739.2|1723.2|1739.2|1723.2|1739.2|1723.2|1
1642349620000|2022-01-16 16:13:40|1739.5|1723.5|1739.35|1723.35|1739.5|1723.5|1739.35|1723.35|2
1642349630000|2022-01-16 16:13:50|1739|1723|1739|1723|1739.18|1723.18|1739|1723|3
1642349640000|2022-01-16 16:14:00|1739.35|1723.35|1739.35|1723.35|1739.35|1723.35|1739.35|1723.35|1
1642349650000|2022-01-16 16:14:10|1739.5|1723.5|1740.37|1724.37|1740.37|1724.37|1739.5|1723.5|9
1642349660000|2022-01-16 16:14:20|1740.31|1724.31|1740.16|1724.16|1740.42|1724.42|1740.16|1724.16|7
1642349670000|2022-01-16 16:14:30|1740.1|1724.1|1740.25|1724.25|1740.37|1724.37|1740.1|1724.1|4
1642349680000|2022-01-16 16:14:40|1739.75|1723.75|1739.75|1723.75|1739.75|1723.75|1739.75|1723.75|1
1642349690000|2022-01-16 16:14:50|1739|1723|1739.5|1723.5|1739.5|1723.5|1738.5|1722.5|6
1642349700000|2022-01-16 16:15:00|1739.73|1723.73|1740.56|1724.56|1740.56|1724.56|1739.5|1723.5|10
1642349710000|2022-01-16 16:15:10|1740.5|1724.5|1741.1|1725.1|1741.75|1725.75|1740.5|1724.5|10
1642349720000|2022-01-16 16:15:20|1740.79|1724.79|1740.5|1724.5|1741.1|1725.1|1740.5|1724.5|5
1642349730000|2022-01-16 16:15:30|1740.85|1724.85|1741.72|1725.72|1741.72|1725.72|1740.85|1724.85|5
1642349740000|2022-01-16 16:15:40|1742|1726|1741.5|1725.5|1742|1726|1741.5|1725.5|5
1642349750000|2022-01-16 16:15:50|1741.48|1725.48|1743.12|1727.12|1743.12|1727.12|1741.48|1725.48|14
1642349760000|2022-01-16 16:16:00|1742.93|1726.93|1742.5|1726.5|1743.9|1727.9|1742.5|1726.5|11
1642349770000|2022-01-16 16:16:10|1743.25|1727.25|1743.5|1727.5|1744|1728|1742.5|1726.5|13
1642349780000|2022-01-16 16:16:20|1743.45|1727.45|1743|1727|1743.45|1727.45|1742.5|1726.5|6
1642349790000|2022-01-16 16:16:30|1743.5|1727.5|1743.72|1727.72|1744.1|1728.1|1743.5|1727.5|13
1642349800000|2022-01-16 16:16:40|1743.69|1727.69|1743.69|1727.69|1743.9|1727.9|1743.69|1727.69|3
1642349810000|2022-01-16 16:16:50|1743.72|1727.72|1743.5|1727.5|1743.79|1727.79|1743.5|1727.5|5
1642349820000|2022-01-16 16:17:00|1743.79|1727.79|1743.53|1727.53|1744.22|1728.22|1743.5|1727.5|7
1642349830000|2022-01-16 16:17:10|1743.5|1727.5|1743.5|1727.5|1743.5|1727.5|1743.5|1727.5|1
1642349840000|2022-01-16 16:17:20|1743.72|1727.72|1744.25|1728.25|1744.25|1728.25|1743.72|1727.72|6
1642349850000|2022-01-16 16:17:30|1743.9|1727.9|1743.5|1727.5|1743.9|1727.9|1743.5|1727.5|4
1642349860000|2022-01-16 16:17:40|1743.53|1727.53|1743.75|1727.75|1743.79|1727.79|1743.5|1727.5|4
1642349870000|2022-01-16 16:17:50|1744.2|1728.2|1743.81|1727.81|1744.37|1728.37|1743.75|1727.75|5
1642349880000|2022-01-16 16:18:00|1743.75|1727.75|1743.36|1727.36|1743.75|1727.75|1743.3|1727.3|5
1642349890000|2022-01-16 16:18:10|1743.11|1727.11|1743.5|1727.5|1743.63|1727.63|1743.07|1727.07|8
1642349900000|2022-01-16 16:18:20|1743.72|1727.72|1743.55|1727.55|1743.77|1727.77|1743.5|1727.5|5
1642349910000|2022-01-16 16:18:30|1743.77|1727.77|1743.6|1727.6|1743.77|1727.77|1743.6|1727.6|2
1642349920000|2022-01-16 16:18:40|1743.85|1727.85|1743.5|1727.5|1744.02|1728.02|1743.5|1727.5|4
1642349930000|2022-01-16 16:18:50|1743.72|1727.72|1743.75|1727.75|1743.9|1727.9|1743.65|1727.65|6
1642349940000|2022-01-16 16:19:00|1743.76|1727.76|1744.5|1728.5|1744.77|1728.77|1743.76|1727.76|6
1642349950000|2022-01-16 16:19:10|1744.69|1728.69|1744.69|1728.69|1744.69|1728.69|1744.5|1728.5|3
1642349960000|2022-01-16 16:19:20|1744.5|1728.5|1744.6|1728.6|1744.82|1728.82|1744.5|1728.5|4
1642349970000|2022-01-16 16:19:30|1744.83|1728.83|1744.83|1728.83|1744.83|1728.83|1744.83|1728.83|1
1642349980000|2022-01-16 16:19:40|1744.82|1728.82|1745.83|1729.83|1745.83|1729.83|1744.82|1728.82|8
1642349990000|2022-01-16 16:19:50|1745.75|1729.75|1745.75|1729.75|1745.75|1729.75|1745.75|1729.75|1
1642350000000|2022-01-16 16:20:00|1745.8|1729.8|1745.83|1729.83|1746.44|1730.44|1745.8|1729.8|7
1642350010000|2022-01-16 16:20:10|1746.33|1730.33|1746.5|1730.5|1746.83|1730.83|1745.83|1729.83|7
1642350020000|2022-01-16 16:20:20|1746.53|1730.53|1746.5|1730.5|1746.55|1730.55|1746.5|1730.5|3
1642350030000|2022-01-16 16:20:30|1746.33|1730.33|1746.5|1730.5|1746.5|1730.5|1746.33|1730.33|4
1642350050000|2022-01-16 16:20:50|1746.48|1730.48|1746.66|1730.66|1746.66|1730.66|1746.48|1730.48|3
1642350060000|2022-01-16 16:21:00|1746.6|1730.6|1749.31|1733.31|1749.31|1733.31|1746.6|1730.6|11
1642350070000|2022-01-16 16:21:10|1749.68|1733.68|1752.32|1736.32|1752.49|1736.49|1749.68|1733.68|23
1642350080000|2022-01-16 16:21:20|1752.14|1736.14|1752.35|1736.35|1752.35|1736.35|1750.5|1734.5|19
1642350090000|2022-01-16 16:21:30|1752.5|1736.5|1752.75|1736.75|1752.75|1736.75|1752.5|1736.5|2
1642350100000|2022-01-16 16:21:40|1753.2|1737.2|1753|1737|1753.3|1737.3|1752.5|1736.5|11
1642350110000|2022-01-16 16:21:50|1752.5|1736.5|1752.5|1736.5|1753.2|1737.2|1752.35|1736.35|12
1642350120000|2022-01-16 16:22:00|1752.82|1736.82|1753.5|1737.5|1753.5|1737.5|1752.82|1736.82|6
1642350130000|2022-01-16 16:22:10|1753.95|1737.95|1753.5|1737.5|1754.7|1738.7|1753.48|1737.48|16
1642350140000|2022-01-16 16:22:20|1753.79|1737.79|1751.76|1735.76|1754.46|1738.46|1751.76|1735.76|15
1642350150000|2022-01-16 16:22:30|1751.66|1735.66|1751.53|1735.53|1751.76|1735.76|1750.5|1734.5|17
1642350160000|2022-01-16 16:22:40|1751.5|1735.5|1751|1735|1751.67|1735.67|1750.5|1734.5|9
1642350170000|2022-01-16 16:22:50|1751.26|1735.26|1751.26|1735.26|1751.42|1735.42|1750.7|1734.7|21
1642350180000|2022-01-16 16:23:00|1751|1735|1751.53|1735.53|1753.48|1737.48|1751|1735|21
1642350190000|2022-01-16 16:23:10|1752.33|1736.33|1752.5|1736.5|1752.61|1736.61|1751.78|1735.78|8
1642350200000|2022-01-16 16:23:20|1753.21|1737.21|1752.55|1736.55|1753.21|1737.21|1752.5|1736.5|4
1642350210000|2022-01-16 16:23:30|1752.5|1736.5|1752.5|1736.5|1753.41|1737.41|1752.5|1736.5|18
1642350220000|2022-01-16 16:23:40|1752.79|1736.79|1751.6|1735.6|1753|1737|1751.6|1735.6|14
1642350230000|2022-01-16 16:23:50|1752.01|1736.01|1753|1737|1753.3|1737.3|1751.61|1735.61|17
1642350240000|2022-01-16 16:24:00|1753.05|1737.05|1752.82|1736.82|1753.05|1737.05|1752.72|1736.72|7
1642350250000|2022-01-16 16:24:10|1752.79|1736.79|1754.54|1738.54|1754.54|1738.54|1752.79|1736.79|13
1642350260000|2022-01-16 16:24:20|1754.52|1738.52|1754.56|1738.56|1754.56|1738.56|1754.18|1738.18|9
1642350270000|2022-01-16 16:24:30|1754.55|1738.55|1754.58|1738.58|1754.93|1738.93|1754.55|1738.55|7
1642350280000|2022-01-16 16:24:40|1754.83|1738.83|1754.58|1738.58|1754.83|1738.83|1754.5|1738.5|8
1642350290000|2022-01-16 16:24:50|1754.56|1738.56|1754.54|1738.54|1754.59|1738.59|1754.46|1738.46|7
1642350300000|2022-01-16 16:25:00|1754.55|1738.55|1756.11|1740.11|1756.11|1740.11|1754.5|1738.5|9
1642350310000|2022-01-16 16:25:10|1756.06|1740.06|1756.06|1740.06|1756.06|1740.06|1756.06|1740.06|1
1642350320000|2022-01-16 16:25:20|1756|1740|1756.56|1740.56|1756.56|1740.56|1755.75|1739.75|13
1642350330000|2022-01-16 16:25:30|1756.96|1740.96|1756.76|1740.76|1756.96|1740.96|1756.5|1740.5|4
1642350340000|2022-01-16 16:25:40|1756.68|1740.68|1757.69|1741.69|1758.03|1742.03|1756.68|1740.68|12
1642350350000|2022-01-16 16:25:50|1758|1742|1757.72|1741.72|1758|1742|1757.72|1741.72|4
1642350360000|2022-01-16 16:26:00|1757.74|1741.74|1758.25|1742.25|1758.25|1742.25|1757.74|1741.74|6
1642350370000|2022-01-16 16:26:10|1758.04|1742.04|1759.5|1743.5|1760.3|1744.3|1757.75|1741.75|10
1642350380000|2022-01-16 16:26:20|1760|1744|1761.59|1745.59|1761.59|1745.59|1759.5|1743.5|8
1642350390000|2022-01-16 16:26:30|1761.76|1745.76|1761.71|1745.71|1761.91|1745.91|1761.6|1745.6|7
1642350400000|2022-01-16 16:26:40|1761.89|1745.89|1763.4|1747.4|1763.4|1747.4|1761.89|1745.89|8
1642350410000|2022-01-16 16:26:50|1763.48|1747.48|1764.28|1748.28|1764.73|1748.73|1763.29|1747.29|8
1642350420000|2022-01-16 16:27:00|1764.5|1748.5|1765.85|1749.85|1765.85|1749.85|1764.5|1748.5|9
1642350430000|2022-01-16 16:27:10|1765.7|1749.7|1765.8|1749.8|1765.8|1749.8|1765.68|1749.68|5
1642350440000|2022-01-16 16:27:20|1765.79|1749.79|1763.5|1747.5|1765.8|1749.8|1763.5|1747.5|11
1642350450000|2022-01-16 16:27:30|1764|1748|1765.49|1749.49|1765.49|1749.49|1763.5|1747.5|12
1642350460000|2022-01-16 16:27:40|1765.66|1749.66|1764|1748|1765.79|1749.79|1764|1748|6
1642350470000|2022-01-16 16:27:50|1763.57|1747.57|1762.23|1746.23|1764|1748|1761.86|1745.86|10
1642350480000|2022-01-16 16:28:00|1762.16|1746.16|1761.02|1745.02|1762.16|1746.16|1760.89|1744.89|9
1642350490000|2022-01-16 16:28:10|1761.1|1745.1|1759|1743|1761.1|1745.1|1759|1743|10
1642350500000|2022-01-16 16:28:20|1758.76|1742.76|1758.21|1742.21|1758.76|1742.76|1758.18|1742.18|14
1642350510000|2022-01-16 16:28:30|1758.26|1742.26|1756.71|1740.71|1758.26|1742.26|1756.71|1740.71|9
1642350520000|2022-01-16 16:28:40|1756.8|1740.8|1756.68|1740.68|1756.8|1740.8|1756.68|1740.68|2
1642350530000|2022-01-16 16:28:50|1756.95|1740.95|1759.45|1743.45|1759.45|1743.45|1756.95|1740.95|14
1642350540000|2022-01-16 16:29:00|1759.48|1743.48|1759.43|1743.43|1759.5|1743.5|1759|1743|5
1642350550000|2022-01-16 16:29:10|1759.5|1743.5|1758.9|1742.9|1759.85|1743.85|1758.9|1742.9|6
1642350560000|2022-01-16 16:29:20|1758.5|1742.5|1758.5|1742.5|1759.1|1743.1|1758.5|1742.5|9
1642350570000|2022-01-16 16:29:30|1758.72|1742.72|1758.5|1742.5|1758.72|1742.72|1758.5|1742.5|2
1642350580000|2022-01-16 16:29:40|1758.72|1742.72|1758.5|1742.5|1758.72|1742.72|1758.5|1742.5|5
1642350600000|2022-01-16 16:30:00|1758.89|1742.89|1760.79|1744.79|1761.1|1745.1|1758.89|1742.89|9
1642350610000|2022-01-16 16:30:10|1761.1|1745.1|1760.79|1744.79|1761.1|1745.1|1760.72|1744.72|5
1642350620000|2022-01-16 16:30:20|1760.9|1744.9|1760.5|1744.5|1760.9|1744.9|1760|1744|6
1642350630000|2022-01-16 16:30:30|1760.84|1744.84|1761.15|1745.15|1761.34|1745.34|1760.41|1744.41|9
1642350640000|2022-01-16 16:30:40|1761.45|1745.45|1761.5|1745.5|1762.15|1746.15|1761.45|1745.45|4
1642350650000|2022-01-16 16:30:50|1762|1746|1762|1746|1762|1746|1762|1746|1
1642350660000|2022-01-16 16:31:00|1762.4|1746.4|1762.4|1746.4|1762.69|1746.69|1762.4|1746.4|3
1642350670000|2022-01-16 16:31:10|1762.35|1746.35|1761.62|1745.62|1762.46|1746.46|1761.62|1745.62|4
1642350680000|2022-01-16 16:31:20|1761.5|1745.5|1761.5|1745.5|1762.13|1746.13|1761|1745|10
1642350690000|2022-01-16 16:31:30|1761.69|1745.69|1760|1744|1762.33|1746.33|1760|1744|9
1642350700000|2022-01-16 16:31:40|1759.5|1743.5|1760|1744|1760|1744|1759.5|1743.5|2
1642350710000|2022-01-16 16:31:50|1760.22|1744.22|1761.54|1745.54|1761.54|1745.54|1760.2|1744.2|11
1642350720000|2022-01-16 16:32:00|1761.5|1745.5|1761.48|1745.48|1761.58|1745.58|1761.48|1745.48|5
1642350730000|2022-01-16 16:32:10|1761.08|1745.08|1759.5|1743.5|1761.08|1745.08|1759.5|1743.5|3
1642350740000|2022-01-16 16:32:20|1760|1744|1759.5|1743.5|1760.15|1744.15|1759.5|1743.5|4
1642350750000|2022-01-16 16:32:30|1760.5|1744.5|1760.5|1744.5|1760.5|1744.5|1760.4|1744.4|3
1642350760000|2022-01-16 16:32:40|1760.78|1744.78|1760.5|1744.5|1761.31|1745.31|1760.4|1744.4|14
1642350770000|2022-01-16 16:32:50|1760.25|1744.25|1760.5|1744.5|1760.5|1744.5|1759.75|1743.75|5
1642350780000|2022-01-16 16:33:00|1760.41|1744.41|1760.73|1744.73|1760.73|1744.73|1760.3|1744.3|7
1642350790000|2022-01-16 16:33:10|1760.5|1744.5|1759.6|1743.6|1760.86|1744.86|1759.6|1743.6|3
1642350800000|2022-01-16 16:33:20|1759.65|1743.65|1759.65|1743.65|1759.65|1743.65|1759.65|1743.65|1
1642350810000|2022-01-16 16:33:30|1759.55|1743.55|1759.5|1743.5|1759.55|1743.55|1759.5|1743.5|2
1642350820000|2022-01-16 16:33:40|1759.79|1743.79|1759.75|1743.75|1759.79|1743.79|1759.5|1743.5|7
1642350830000|2022-01-16 16:33:50|1759.69|1743.69|1759.69|1743.69|1759.69|1743.69|1759.69|1743.69|1
1642350840000|2022-01-16 16:34:00|1759.5|1743.5|1759.69|1743.69|1759.69|1743.69|1759.5|1743.5|2
1642350850000|2022-01-16 16:34:10|1759.95|1743.95|1759.75|1743.75|1760|1744|1759.5|1743.5|5
1642350860000|2022-01-16 16:34:20|1760|1744|1760.5|1744.5|1760.67|1744.67|1759.5|1743.5|16
1642350880000|2022-01-16 16:34:40|1759.5|1743.5|1759.31|1743.31|1759.5|1743.5|1759.31|1743.31|4
1642350890000|2022-01-16 16:34:50|1758.81|1742.81|1758.81|1742.81|1759|1743|1758.81|1742.81|3
1642350900000|2022-01-16 16:35:00|1759.02|1743.02|1760|1744|1760|1744|1758.81|1742.81|10
1642350910000|2022-01-16 16:35:10|1759.97|1743.97|1759.5|1743.5|1760.25|1744.25|1759.5|1743.5|6
1642350920000|2022-01-16 16:35:20|1760|1744|1759.31|1743.31|1760|1744|1759.31|1743.31|4
1642350930000|2022-01-16 16:35:30|1758.81|1742.81|1759.58|1743.58|1759.71|1743.71|1758.81|1742.81|7
1642350940000|2022-01-16 16:35:40|1759.81|1743.81|1760.41|1744.41|1760.41|1744.41|1759.71|1743.71|5
1642350950000|2022-01-16 16:35:50|1760.5|1744.5|1760.5|1744.5|1760.5|1744.5|1760.41|1744.41|3
1642350960000|2022-01-16 16:36:00|1760.75|1744.75|1761.45|1745.45|1762.11|1746.11|1760.75|1744.75|13
1642350970000|2022-01-16 16:36:10|1760.95|1744.95|1760.95|1744.95|1760.95|1744.95|1760.95|1744.95|1
1642350990000|2022-01-16 16:36:30|1761.2|1745.2|1760.71|1744.71|1761.2|1745.2|1760.71|1744.71|3
1642351000000|2022-01-16 16:36:40|1760.45|1744.45|1760.16|1744.16|1760.71|1744.71|1759.95|1743.95|4
1642351010000|2022-01-16 16:36:50|1759.95|1743.95|1759.86|1743.86|1759.95|1743.95|1759.86|1743.86|2
1642351020000|2022-01-16 16:37:00|1760.79|1744.79|1760.45|1744.45|1760.79|1744.79|1759.95|1743.95|6
1642351030000|2022-01-16 16:37:10|1760.7|1744.7|1760.5|1744.5|1761.15|1745.15|1760.48|1744.48|8
1642351040000|2022-01-16 16:37:20|1760.48|1744.48|1760.35|1744.35|1760.67|1744.67|1760.35|1744.35|10
1642351050000|2022-01-16 16:37:30|1760.6|1744.6|1760.7|1744.7|1760.95|1744.95|1760.35|1744.35|9
1642351060000|2022-01-16 16:37:40|1760.45|1744.45|1760.49|1744.49|1761.05|1745.05|1760.25|1744.25|10
1642351070000|2022-01-16 16:37:50|1760.9|1744.9|1760.75|1744.75|1760.9|1744.9|1760.75|1744.75|2
1642351080000|2022-01-16 16:38:00|1761.25|1745.25|1761|1745|1761.25|1745.25|1760.75|1744.75|5
1642351090000|2022-01-16 16:38:10|1760.95|1744.95|1760.67|1744.67|1760.95|1744.95|1760.67|1744.67|3
1642351100000|2022-01-16 16:38:20|1760.48|1744.48|1760.75|1744.75|1760.98|1744.98|1760.48|1744.48|6
1642351110000|2022-01-16 16:38:30|1761.25|1745.25|1761.5|1745.5|1761.5|1745.5|1761.25|1745.25|2
1642351120000|2022-01-16 16:38:40|1761.92|1745.92|1761.69|1745.69|1761.92|1745.92|1761.5|1745.5|4
1642351130000|2022-01-16 16:38:50|1761.65|1745.65|1762.5|1746.5|1762.5|1746.5|1761.65|1745.65|10
1642351140000|2022-01-16 16:39:00|1762.45|1746.45|1762.5|1746.5|1762.7|1746.7|1762.44|1746.44|5
1642351150000|2022-01-16 16:39:10|1762.45|1746.45|1762.44|1746.44|1762.5|1746.5|1762.44|1746.44|3
1642351160000|2022-01-16 16:39:20|1762.45|1746.45|1762.45|1746.45|1762.53|1746.53|1762.4|1746.4|7
1642351170000|2022-01-16 16:39:30|1762.44|1746.44|1762.45|1746.45|1762.53|1746.53|1762.4|1746.4|4
1642351180000|2022-01-16 16:39:40|1762.58|1746.58|1762.47|1746.47|1762.59|1746.59|1762.47|1746.47|3
1642351190000|2022-01-16 16:39:50|1762.5|1746.5|1764.48|1748.48|1764.48|1748.48|1762.5|1746.5|10
1642351200000|2022-01-16 16:40:00|1763.79|1747.79|1763.79|1747.79|1764.07|1748.07|1763.5|1747.5|8
1642351210000|2022-01-16 16:40:10|1763.5|1747.5|1763.99|1747.99|1763.99|1747.99|1763.5|1747.5|6
1642351220000|2022-01-16 16:40:20|1763.5|1747.5|1763.5|1747.5|1763.75|1747.75|1763.5|1747.5|3
1642351240000|2022-01-16 16:40:40|1763.65|1747.65|1763.5|1747.5|1763.65|1747.65|1763.5|1747.5|2
1642351250000|2022-01-16 16:40:50|1763.65|1747.65|1763.5|1747.5|1763.65|1747.65|1763.5|1747.5|4
1642351260000|2022-01-16 16:41:00|1763.25|1747.25|1763.56|1747.56|1763.75|1747.75|1763.25|1747.25|3
1642351270000|2022-01-16 16:41:10|1763.25|1747.25|1762.75|1746.75|1763.56|1747.56|1762.75|1746.75|3
1642351280000|2022-01-16 16:41:20|1763|1747|1762.94|1746.94|1763|1747|1762.55|1746.55|6
1642351290000|2022-01-16 16:41:30|1762.77|1746.77|1762.55|1746.55|1762.94|1746.94|1762.55|1746.55|3
1642351300000|2022-01-16 16:41:40|1763.05|1747.05|1764|1748|1764|1748|1763.05|1747.05|8
1642351310000|2022-01-16 16:41:50|1764.15|1748.15|1764.72|1748.72|1764.72|1748.72|1764.15|1748.15|8
1642351320000|2022-01-16 16:42:00|1764.74|1748.74|1765.5|1749.5|1765.68|1749.68|1764.74|1748.74|10
1642351330000|2022-01-16 16:42:10|1765.49|1749.49|1765.5|1749.5|1765.5|1749.5|1765.48|1749.48|7
1642351340000|2022-01-16 16:42:20|1765.49|1749.49|1765.49|1749.49|1765.49|1749.49|1765.49|1749.49|1
1642351350000|2022-01-16 16:42:30|1765.48|1749.48|1765.49|1749.49|1765.5|1749.5|1765.48|1749.48|6
1642351370000|2022-01-16 16:42:50|1765.48|1749.48|1765.5|1749.5|1765.5|1749.5|1765.48|1749.48|4
1642351380000|2022-01-16 16:43:00|1765.48|1749.48|1765.49|1749.49|1765.5|1749.5|1765.48|1749.48|4
1642351390000|2022-01-16 16:43:10|1765.5|1749.5|1764.5|1748.5|1765.5|1749.5|1764.5|1748.5|9
1642351400000|2022-01-16 16:43:20|1764.25|1748.25|1762.5|1746.5|1764.25|1748.25|1761.72|1745.72|11
1642351410000|2022-01-16 16:43:30|1762.55|1746.55|1762.5|1746.5|1762.55|1746.55|1762.5|1746.5|2
1642351420000|2022-01-16 16:43:40|1762.27|1746.27|1763.14|1747.14|1763.14|1747.14|1762.27|1746.27|4
1642351430000|2022-01-16 16:43:50|1763.3|1747.3|1763|1747|1763.49|1747.49|1763|1747|5
1642351440000|2022-01-16 16:44:00|1762.56|1746.56|1762.5|1746.5|1762.56|1746.56|1762.5|1746.5|2
1642351460000|2022-01-16 16:44:20|1762.56|1746.56|1762.5|1746.5|1762.6|1746.6|1762.5|1746.5|3
1642351470000|2022-01-16 16:44:30|1762.92|1746.92|1762.89|1746.89|1762.92|1746.92|1762.72|1746.72|3
1642351480000|2022-01-16 16:44:40|1761.75|1745.75|1761.75|1745.75|1762.39|1746.39|1761.6|1745.6|9
1642351490000|2022-01-16 16:44:50|1761.83|1745.83|1762.28|1746.28|1762.3|1746.3|1761.83|1745.83|8
1642351500000|2022-01-16 16:45:00|1761.9|1745.9|1761.6|1745.6|1762.28|1746.28|1761.6|1745.6|6
1642351510000|2022-01-16 16:45:10|1761.49|1745.49|1761.5|1745.5|1761.99|1745.99|1761.49|1745.49|6
1642351540000|2022-01-16 16:45:40|1762|1746|1762.69|1746.69|1762.69|1746.69|1762|1746|3
1642351550000|2022-01-16 16:45:50|1762.48|1746.48|1764.03|1748.03|1764.03|1748.03|1762.48|1746.48|6
1642351560000|2022-01-16 16:46:00|1763.95|1747.95|1764.74|1748.74|1764.74|1748.74|1763.95|1747.95|4
1642351570000|2022-01-16 16:46:10|1764.99|1748.99|1765.69|1749.69|1765.7|1749.7|1764.99|1748.99|10
1642351580000|2022-01-16 16:46:20|1765.49|1749.49|1765.58|1749.58|1765.58|1749.58|1765.49|1749.49|2
1642351590000|2022-01-16 16:46:30|1765.59|1749.59|1766.28|1750.28|1766.28|1750.28|1765.49|1749.49|6
1642351600000|2022-01-16 16:46:40|1766.23|1750.23|1766.5|1750.5|1766.5|1750.5|1766.23|1750.23|2
1642351610000|2022-01-16 16:46:50|1766.44|1750.44|1766.5|1750.5|1766.5|1750.5|1766.44|1750.44|2
1642351620000|2022-01-16 16:47:00|1765.65|1749.65|1765.64|1749.64|1765.65|1749.65|1765.63|1749.63|5
1642351630000|2022-01-16 16:47:10|1765.65|1749.65|1765.49|1749.49|1765.65|1749.65|1765.49|1749.49|3
1642351640000|2022-01-16 16:47:20|1765.5|1749.5|1765.49|1749.49|1765.5|1749.5|1765.49|1749.49|2
1642351650000|2022-01-16 16:47:30|1765.8|1749.8|1765.8|1749.8|1765.8|1749.8|1765.79|1749.79|3
1642351660000|2022-01-16 16:47:40|1765.78|1749.78|1765.79|1749.79|1765.8|1749.8|1765.78|1749.78|3
1642351670000|2022-01-16 16:47:50|1765.75|1749.75|1765.49|1749.49|1765.75|1749.75|1765.49|1749.49|6
1642351680000|2022-01-16 16:48:00|1765.43|1749.43|1765.49|1749.49|1765.5|1749.5|1765.31|1749.31|6
1642351690000|2022-01-16 16:48:10|1765.5|1749.5|1765.47|1749.47|1765.5|1749.5|1765.47|1749.47|4
1642351700000|2022-01-16 16:48:20|1765.48|1749.48|1765.48|1749.48|1765.48|1749.48|1765.48|1749.48|1
1642351710000|2022-01-16 16:48:30|1765.28|1749.28|1765.16|1749.16|1765.45|1749.45|1765.16|1749.16|5
1642351720000|2022-01-16 16:48:40|1765.01|1749.01|1764.65|1748.65|1765.16|1749.16|1764.65|1748.65|3
1642351730000|2022-01-16 16:48:50|1764.5|1748.5|1764.5|1748.5|1764.82|1748.82|1764.5|1748.5|6
1642351740000|2022-01-16 16:49:00|1764.8|1748.8|1764.19|1748.19|1764.8|1748.8|1764.13|1748.13|7
1642351760000|2022-01-16 16:49:20|1763.94|1747.94|1762.75|1746.75|1763.94|1747.94|1762.75|1746.75|8
1642351770000|2022-01-16 16:49:30|1762.5|1746.5|1762.72|1746.72|1762.72|1746.72|1762|1746|5
1642351780000|2022-01-16 16:49:40|1762.5|1746.5|1761.84|1745.84|1762.5|1746.5|1761.65|1745.65|5
1642351790000|2022-01-16 16:49:50|1761.74|1745.74|1761.74|1745.74|1761.74|1745.74|1761.5|1745.5|6
1642351800000|2022-01-16 16:50:00|1761.5|1745.5|1761.19|1745.19|1761.5|1745.5|1760.45|1744.45|6
1642351810000|2022-01-16 16:50:10|1760.79|1744.79|1760.79|1744.79|1760.8|1744.8|1760.79|1744.79|7
1642351820000|2022-01-16 16:50:20|1760.66|1744.66|1759.95|1743.95|1760.66|1744.66|1759.7|1743.7|4
1642351830000|2022-01-16 16:50:30|1760.23|1744.23|1759.64|1743.64|1760.41|1744.41|1759.31|1743.31|8
1642351840000|2022-01-16 16:50:40|1759.43|1743.43|1759.73|1743.73|1759.96|1743.96|1759.43|1743.43|8
1642351850000|2022-01-16 16:50:50|1759.5|1743.5|1759.5|1743.5|1759.5|1743.5|1759.5|1743.5|1
1642351860000|2022-01-16 16:51:00|1759.31|1743.31|1758.81|1742.81|1759.31|1743.31|1758.81|1742.81|2
1642351870000|2022-01-16 16:51:10|1759.09|1743.09|1758|1742|1759.31|1743.31|1758|1742|5
1642351890000|2022-01-16 16:51:30|1758.31|1742.31|1757.5|1741.5|1758.47|1742.47|1757.5|1741.5|4
1642351900000|2022-01-16 16:51:40|1758|1742|1758.45|1742.45|1758.69|1742.69|1758|1742|4
1642351910000|2022-01-16 16:51:50|1758.5|1742.5|1758.5|1742.5|1759.05|1743.05|1758.5|1742.5|10
1642351920000|2022-01-16 16:52:00|1758.6|1742.6|1758.79|1742.79|1759.1|1743.1|1758.55|1742.55|4
1642351930000|2022-01-16 16:52:10|1759|1743|1758.48|1742.48|1759|1743|1758.48|1742.48|5
1642351940000|2022-01-16 16:52:20|1758.5|1742.5|1758.5|1742.5|1758.5|1742.5|1758.5|1742.5|1
1642351960000|2022-01-16 16:52:40|1758.42|1742.42|1758.42|1742.42|1758.42|1742.42|1758.42|1742.42|1
1642351970000|2022-01-16 16:52:50|1758.19|1742.19|1758.41|1742.41|1758.5|1742.5|1758.19|1742.19|5
1642351980000|2022-01-16 16:53:00|1758.57|1742.57|1760.5|1744.5|1760.5|1744.5|1758.5|1742.5|13
1642351990000|2022-01-16 16:53:10|1760.33|1744.33|1761.27|1745.27|1761.5|1745.5|1760.33|1744.33|8
1642352000000|2022-01-16 16:53:20|1761.3|1745.3|1761.5|1745.5|1761.56|1745.56|1761.3|1745.3|3
1642352010000|2022-01-16 16:53:30|1761.43|1745.43|1761.45|1745.45|1761.5|1745.5|1761.17|1745.17|7
1642352020000|2022-01-16 16:53:40|1761.46|1745.46|1761.5|1745.5|1761.54|1745.54|1761.46|1745.46|3
1642352030000|2022-01-16 16:53:50|1761.53|1745.53|1761.46|1745.46|1761.53|1745.53|1761.46|1745.46|2
1642352040000|2022-01-16 16:54:00|1761.22|1745.22|1761.38|1745.38|1761.46|1745.46|1761.22|1745.22|6
1642352050000|2022-01-16 16:54:10|1761.43|1745.43|1761.46|1745.46|1761.46|1745.46|1761.22|1745.22|4
1642352060000|2022-01-16 16:54:20|1761.43|1745.43|1761.4|1745.4|1761.43|1745.43|1761.4|1745.4|2
1642352070000|2022-01-16 16:54:30|1761.32|1745.32|1761.5|1745.5|1761.5|1745.5|1761.32|1745.32|4
1642352080000|2022-01-16 16:54:40|1761.45|1745.45|1761.5|1745.5|1761.5|1745.5|1761.12|1745.12|5
1642352100000|2022-01-16 16:55:00|1761.55|1745.55|1761.5|1745.5|1761.55|1745.55|1761.5|1745.5|2
1642352110000|2022-01-16 16:55:10|1761.53|1745.53|1762.45|1746.45|1762.45|1746.45|1761.5|1745.5|7
1642352120000|2022-01-16 16:55:20|1762.41|1746.41|1762.5|1746.5|1762.5|1746.5|1762.3|1746.3|3
1642352130000|2022-01-16 16:55:30|1762.3|1746.3|1763|1747|1763.3|1747.3|1762.3|1746.3|10
1642352140000|2022-01-16 16:55:40|1763.07|1747.07|1763|1747|1763.12|1747.12|1763|1747|6
1642352150000|2022-01-16 16:55:50|1762.92|1746.92|1763|1747|1763.35|1747.35|1762.92|1746.92|4
1642352160000|2022-01-16 16:56:00|1763.22|1747.22|1764.5|1748.5|1764.5|1748.5|1763.22|1747.22|7
1642352170000|2022-01-16 16:56:10|1764.13|1748.13|1763.5|1747.5|1764.13|1748.13|1763.5|1747.5|4
1642352190000|2022-01-16 16:56:30|1763.2|1747.2|1763.5|1747.5|1763.69|1747.69|1763.2|1747.2|4
1642352200000|2022-01-16 16:56:40|1763.4|1747.4|1763.4|1747.4|1763.4|1747.4|1763.4|1747.4|1
1642352210000|2022-01-16 16:56:50|1763.62|1747.62|1763.5|1747.5|1763.62|1747.62|1763.4|1747.4|3
1642352220000|2022-01-16 16:57:00|1763.2|1747.2|1763|1747|1763.2|1747.2|1762.75|1746.75|4
1642352230000|2022-01-16 16:57:10|1763.45|1747.45|1763.69|1747.69|1763.95|1747.95|1763.45|1747.45|7
1642352240000|2022-01-16 16:57:20|1763.72|1747.72|1763.79|1747.79|1764|1748|1763.5|1747.5|7
1642352250000|2022-01-16 16:57:30|1764.2|1748.2|1763.82|1747.82|1764.2|1748.2|1763.79|1747.79|4
1642352260000|2022-01-16 16:57:40|1763.79|1747.79|1764|1748|1764.4|1748.4|1763.79|1747.79|4
1642352270000|2022-01-16 16:57:50|1764.5|1748.5|1764.25|1748.25|1764.5|1748.5|1764.22|1748.22|3
1642352280000|2022-01-16 16:58:00|1764.1|1748.1|1764|1748|1764.1|1748.1|1764|1748|2
1642352290000|2022-01-16 16:58:10|1764.1|1748.1|1764.4|1748.4|1764.4|1748.4|1764.1|1748.1|2
1642352300000|2022-01-16 16:58:20|1764|1748|1764.5|1748.5|1764.77|1748.77|1764|1748|5
1642352310000|2022-01-16 16:58:30|1764.75|1748.75|1764.5|1748.5|1764.75|1748.75|1764.5|1748.5|2
1642352320000|2022-01-16 16:58:40|1765.3|1749.3|1764.88|1748.88|1765.3|1749.3|1764.88|1748.88|6
1642352330000|2022-01-16 16:58:50|1764.8|1748.8|1764.65|1748.65|1764.8|1748.8|1764.65|1748.65|2
1642352340000|2022-01-16 16:59:00|1764.99|1748.99|1765.5|1749.5|1765.56|1749.56|1764.99|1748.99|4
1642352350000|2022-01-16 16:59:10|1765.83|1749.83|1768.16|1752.16|1768.16|1752.16|1765.83|1749.83|10
1642352360000|2022-01-16 16:59:20|1768.5|1752.5|1767.5|1751.5|1768.5|1752.5|1767.5|1751.5|4
1642352370000|2022-01-16 16:59:30|1766.75|1750.75|1765.79|1749.79|1766.78|1750.78|1765.79|1749.79|5
1642352380000|2022-01-16 16:59:40|1765.72|1749.72|1765.5|1749.5|1765.72|1749.72|1765.5|1749.5|2
1642352390000|2022-01-16 16:59:50|1765.44|1749.44|1765.44|1749.44|1765.44|1749.44|1765.44|1749.44|1
1642352400000|2022-01-16 17:00:00|1765.94|1749.94|1765.69|1749.69|1765.94|1749.94|1765.44|1749.44|17
1642352410000|2022-01-16 17:00:10|1765.94|1749.94|1766.75|1750.75|1766.75|1750.75|1765.44|1749.44|15
1642352420000|2022-01-16 17:00:20|1766.65|1750.65|1767.57|1751.57|1767.85|1751.85|1766.65|1750.65|12
1642352430000|2022-01-16 17:00:30|1768|1752|1767.72|1751.72|1768|1752|1767.72|1751.72|2
1642352440000|2022-01-16 17:00:40|1767.79|1751.79|1767.3|1751.3|1767.79|1751.79|1767.3|1751.3|3
1642352450000|2022-01-16 17:00:50|1767.5|1751.5|1767.5|1751.5|1767.5|1751.5|1767.5|1751.5|1
1642352460000|2022-01-16 17:01:00|1767.25|1751.25|1767.5|1751.5|1767.53|1751.53|1767.25|1751.25|4
1642352480000|2022-01-16 17:01:20|1767.55|1751.55|1767.72|1751.72|1767.72|1751.72|1767.5|1751.5|5
1642352490000|2022-01-16 17:01:30|1767.78|1751.78|1766.64|1750.64|1767.78|1751.78|1766.64|1750.64|3
1642352510000|2022-01-16 17:01:50|1766.89|1750.89|1767.04|1751.04|1767.04|1751.04|1766.64|1750.64|5
1642352520000|2022-01-16 17:02:00|1766.64|1750.64|1766.64|1750.64|1767.05|1751.05|1766.64|1750.64|9
1642352530000|2022-01-16 17:02:10|1766.5|1750.5|1766.5|1750.5|1767|1751|1766.5|1750.5|4
1642352550000|2022-01-16 17:02:30|1766|1750|1765.44|1749.44|1766|1750|1765.44|1749.44|2
1642352560000|2022-01-16 17:02:40|1765.48|1749.48|1765.72|1749.72|1766.05|1750.05|1765.44|1749.44|14
1642352570000|2022-01-16 17:02:50|1766|1750|1765.75|1749.75|1766|1750|1765.75|1749.75|5
1642352580000|2022-01-16 17:03:00|1765.5|1749.5|1765.44|1749.44|1765.72|1749.72|1765.44|1749.44|7
1642352590000|2022-01-16 17:03:10|1765.45|1749.45|1765.44|1749.44|1765.45|1749.45|1765.44|1749.44|4
1642352600000|2022-01-16 17:03:20|1765.32|1749.32|1764|1748|1765.32|1749.32|1764|1748|4
1642352610000|2022-01-16 17:03:30|1764.35|1748.35|1765.72|1749.72|1765.72|1749.72|1764.35|1748.35|9
1642352620000|2022-01-16 17:03:40|1765.69|1749.69|1766.15|1750.15|1766.15|1750.15|1765.59|1749.59|10
1642352630000|2022-01-16 17:03:50|1766.5|1750.5|1765.75|1749.75|1766.5|1750.5|1765.75|1749.75|5
1642352640000|2022-01-16 17:04:00|1765.5|1749.5|1765.5|1749.5|1765.9|1749.9|1765.5|1749.5|4
1642352650000|2022-01-16 17:04:10|1765|1749|1764.5|1748.5|1765|1749|1764.5|1748.5|3
1642352660000|2022-01-16 17:04:20|1764|1748|1764.11|1748.11|1764.29|1748.29|1764|1748|5
1642352670000|2022-01-16 17:04:30|1764.5|1748.5|1764.5|1748.5|1764.76|1748.76|1764.5|1748.5|8
1642352680000|2022-01-16 17:04:40|1764.13|1748.13|1763|1747|1764.13|1748.13|1763|1747|6
1642352690000|2022-01-16 17:04:50|1762.5|1746.5|1762.5|1746.5|1762.5|1746.5|1762.5|1746.5|1
1642352700000|2022-01-16 17:05:00|1762.72|1746.72|1762.5|1746.5|1763.25|1747.25|1762.5|1746.5|10
1642352710000|2022-01-16 17:05:10|1762.7|1746.7|1763.5|1747.5|1763.5|1747.5|1762.7|1746.7|4
1642352730000|2022-01-16 17:05:30|1763.63|1747.63|1764.63|1748.63|1764.63|1748.63|1763.63|1747.63|6
1642352740000|2022-01-16 17:05:40|1764.5|1748.5|1764.5|1748.5|1764.5|1748.5|1764.5|1748.5|1
1642352750000|2022-01-16 17:05:50|1764.57|1748.57|1764.5|1748.5|1764.61|1748.61|1764.45|1748.45|9
1642352760000|2022-01-16 17:06:00|1764.72|1748.72|1765.72|1749.72|1766.03|1750.03|1764.5|1748.5|10
1642352770000|2022-01-16 17:06:10|1765.5|1749.5|1765.45|1749.45|1765.5|1749.5|1765.45|1749.45|2
1642352780000|2022-01-16 17:06:20|1765.5|1749.5|1765.45|1749.45|1765.5|1749.5|1765.45|1749.45|2
1642352800000|2022-01-16 17:06:40|1766|1750|1765.5|1749.5|1766|1750|1765.5|1749.5|3
1642352830000|2022-01-16 17:07:10|1766.35|1750.35|1766|1750|1766.35|1750.35|1766|1750|2
1642352840000|2022-01-16 17:07:20|1765.53|1749.53|1765.53|1749.53|1765.53|1749.53|1765.53|1749.53|1
1642352850000|2022-01-16 17:07:30|1765.5|1749.5|1765.57|1749.57|1765.57|1749.57|1765.5|1749.5|2
1642352860000|2022-01-16 17:07:40|1765.5|1749.5|1765.97|1749.97|1765.97|1749.97|1765.5|1749.5|4
1642352870000|2022-01-16 17:07:50|1766.49|1750.49|1766.72|1750.72|1766.72|1750.72|1766.48|1750.48|4
1642352880000|2022-01-16 17:08:00|1766.93|1750.93|1767|1751|1767|1751|1766.93|1750.93|2
1642352890000|2022-01-16 17:08:10|1767.22|1751.22|1768.3|1752.3|1768.3|1752.3|1767.22|1751.22|7
1642352900000|2022-01-16 17:08:20|1768|1752|1768.5|1752.5|1768.5|1752.5|1768|1752|3
1642352920000|2022-01-16 17:08:40|1768.65|1752.65|1768.65|1752.65|1768.65|1752.65|1768.65|1752.65|1
1642352930000|2022-01-16 17:08:50|1768.5|1752.5|1770.8|1754.8|1771.25|1755.25|1768.5|1752.5|12
1642352940000|2022-01-16 17:09:00|1771.07|1755.07|1771.2|1755.2|1771.2|1755.2|1771.07|1755.07|3
1642352950000|2022-01-16 17:09:10|1771.3|1755.3|1771.3|1755.3|1771.3|1755.3|1771.3|1755.3|1
1642352960000|2022-01-16 17:09:20|1771.35|1755.35|1771.35|1755.35|1771.35|1755.35|1771.35|1755.35|1
1642352980000|2022-01-16 17:09:40|1771.5|1755.5|1771.48|1755.48|1771.5|1755.5|1771.48|1755.48|2
1642352990000|2022-01-16 17:09:50|1771.5|1755.5|1771.5|1755.5|1771.5|1755.5|1771.4|1755.4|4
1642353000000|2022-01-16 17:10:00|1771.2|1755.2|1770.88|1754.88|1771.2|1755.2|1770.67|1754.67|8
1642353010000|2022-01-16 17:10:10|1770.72|1754.72|1771|1755|1771|1755|1770.72|1754.72|2
1642353020000|2022-01-16 17:10:20|1770.88|1754.88|1771.26|1755.26|1771.26|1755.26|1770.5|1754.5|6
1642353030000|2022-01-16 17:10:30|1772|1756|1771.5|1755.5|1772|1756|1771.5|1755.5|3
1642353040000|2022-01-16 17:10:40|1771.45|1755.45|1771.45|1755.45|1771.45|1755.45|1771.45|1755.45|1
1642353050000|2022-01-16 17:10:50|1771|1755|1770.5|1754.5|1771|1755|1770.5|1754.5|5
1642353060000|2022-01-16 17:11:00|1770.35|1754.35|1770.69|1754.69|1770.69|1754.69|1770.35|1754.35|3
1642353070000|2022-01-16 17:11:10|1770.5|1754.5|1770.35|1754.35|1770.69|1754.69|1770.35|1754.35|4
1642353080000|2022-01-16 17:11:20|1770.45|1754.45|1770.67|1754.67|1770.67|1754.67|1770.45|1754.45|2
1642353090000|2022-01-16 17:11:30|1770.75|1754.75|1770.72|1754.72|1771|1755|1770.72|1754.72|4
1642353100000|2022-01-16 17:11:40|1770.5|1754.5|1770.3|1754.3|1770.5|1754.5|1770.3|1754.3|2
1642353110000|2022-01-16 17:11:50|1770.5|1754.5|1770.5|1754.5|1770.5|1754.5|1770.5|1754.5|1
1642353120000|2022-01-16 17:12:00|1770.3|1754.3|1770.3|1754.3|1770.3|1754.3|1770.3|1754.3|1
1642353130000|2022-01-16 17:12:10|1770|1754|1768.06|1752.06|1770|1754|1768.06|1752.06|7
1642353140000|2022-01-16 17:12:20|1768|1752|1767.5|1751.5|1768.26|1752.26|1767.5|1751.5|7
1642353150000|2022-01-16 17:12:30|1767.53|1751.53|1767.05|1751.05|1767.53|1751.53|1767.05|1751.05|4
1642353160000|2022-01-16 17:12:40|1767.11|1751.11|1766.32|1750.32|1767.11|1751.11|1766.32|1750.32|6
1642353170000|2022-01-16 17:12:50|1765.89|1749.89|1763.81|1747.81|1766.32|1750.32|1763.78|1747.78|16
1642353180000|2022-01-16 17:13:00|1764|1748|1766.35|1750.35|1766.35|1750.35|1763|1747|19
1642353190000|2022-01-16 17:13:10|1765.9|1749.9|1766.28|1750.28|1766.5|1750.5|1765.9|1749.9|13
1642353200000|2022-01-16 17:13:20|1766.41|1750.41|1766.42|1750.42|1766.5|1750.5|1766.41|1750.41|3
1642353210000|2022-01-16 17:13:30|1766.48|1750.48|1766.48|1750.48|1766.48|1750.48|1766.48|1750.48|1
1642353220000|2022-01-16 17:13:40|1766.44|1750.44|1766.44|1750.44|1766.44|1750.44|1766.44|1750.44|1
1642353230000|2022-01-16 17:13:50|1766.9|1750.9|1766.5|1750.5|1766.9|1750.9|1766.5|1750.5|3
1642353240000|2022-01-16 17:14:00|1766.8|1750.8|1766.5|1750.5|1766.8|1750.8|1766.5|1750.5|2
1642353250000|2022-01-16 17:14:10|1766.65|1750.65|1766.5|1750.5|1766.65|1750.65|1766.5|1750.5|3
1642353260000|2022-01-16 17:14:20|1766.88|1750.88|1767|1751|1767|1751|1766.88|1750.88|2
1642353270000|2022-01-16 17:14:30|1766.5|1750.5|1766.5|1750.5|1767|1751|1766.5|1750.5|5
1642353280000|2022-01-16 17:14:40|1766.35|1750.35|1766.14|1750.14|1766.35|1750.35|1765.64|1749.64|7
1642353290000|2022-01-16 17:14:50|1765.89|1749.89|1766.14|1750.14|1766.14|1750.14|1765.89|1749.89|2
1642353300000|2022-01-16 17:15:00|1765.72|1749.72|1765.5|1749.5|1765.72|1749.72|1765.5|1749.5|2
1642353310000|2022-01-16 17:15:10|1765.69|1749.69|1765.69|1749.69|1765.69|1749.69|1765.35|1749.35|7
1642353320000|2022-01-16 17:15:20|1766|1750|1766|1750|1766.05|1750.05|1766|1750|4
1642353330000|2022-01-16 17:15:30|1765.5|1749.5|1765.5|1749.5|1765.5|1749.5|1765.5|1749.5|1
1642353340000|2022-01-16 17:15:40|1765.43|1749.43|1765.43|1749.43|1765.43|1749.43|1765.43|1749.43|1
1642353350000|2022-01-16 17:15:50|1765.5|1749.5|1766.05|1750.05|1766.52|1750.52|1765.42|1749.42|7
1642353360000|2022-01-16 17:16:00|1766.06|1750.06|1766.24|1750.24|1766.24|1750.24|1766.03|1750.03|3
1642353370000|2022-01-16 17:16:10|1766.53|1750.53|1766.03|1750.03|1766.53|1750.53|1766.03|1750.03|3
1642353390000|2022-01-16 17:16:30|1766.5|1750.5|1766.4|1750.4|1766.5|1750.5|1766.4|1750.4|2
1642353400000|2022-01-16 17:16:40|1766.35|1750.35|1766.35|1750.35|1766.35|1750.35|1766.35|1750.35|1
1642353410000|2022-01-16 17:16:50|1765.85|1749.85|1765.85|1749.85|1765.85|1749.85|1765.85|1749.85|1
1642353440000|2022-01-16 17:17:20|1765.05|1749.05|1765.05|1749.05|1765.13|1749.13|1765.05|1749.05|3
1642353450000|2022-01-16 17:17:30|1765.13|1749.13|1764.47|1748.47|1765.13|1749.13|1764.47|1748.47|5
1642353460000|2022-01-16 17:17:40|1764.5|1748.5|1763.5|1747.5|1764.5|1748.5|1763.5|1747.5|6
1642353470000|2022-01-16 17:17:50|1763.6|1747.6|1763.5|1747.5|1763.6|1747.6|1763.5|1747.5|2
1642353480000|2022-01-16 17:18:00|1763.44|1747.44|1763.5|1747.5|1763.5|1747.5|1763.44|1747.44|2
1642353490000|2022-01-16 17:18:10|1763.77|1747.77|1763.72|1747.72|1764.56|1748.56|1763.5|1747.5|10
1642353500000|2022-01-16 17:18:20|1763.5|1747.5|1763.52|1747.52|1763.58|1747.58|1763.32|1747.32|10
1642353510000|2022-01-16 17:18:30|1763.51|1747.51|1764.28|1748.28|1764.28|1748.28|1763.48|1747.48|10
1642353520000|2022-01-16 17:18:40|1764.25|1748.25|1764.24|1748.24|1764.25|1748.25|1764.24|1748.24|2
1642353530000|2022-01-16 17:18:50|1764.5|1748.5|1764.48|1748.48|1764.5|1748.5|1764.37|1748.37|5
1642353540000|2022-01-16 17:19:00|1764.39|1748.39|1765.19|1749.19|1765.34|1749.34|1764.37|1748.37|16
1642353550000|2022-01-16 17:19:10|1765.12|1749.12|1765.35|1749.35|1765.44|1749.44|1765.12|1749.12|4
1642353560000|2022-01-16 17:19:20|1765.28|1749.28|1765.75|1749.75|1766.02|1750.02|1765.28|1749.28|4
1642353570000|2022-01-16 17:19:30|1765.78|1749.78|1765.75|1749.75|1765.78|1749.78|1765.75|1749.75|2
1642353580000|2022-01-16 17:19:40|1765.78|1749.78|1765.72|1749.72|1766.03|1750.03|1765.72|1749.72|4
1642353590000|2022-01-16 17:19:50|1766|1750|1765.72|1749.72|1766|1750|1765.72|1749.72|2
1642353600000|2022-01-16 17:20:00|1765.57|1749.57|1763.69|1747.69|1765.57|1749.57|1763.69|1747.69|5
1642353620000|2022-01-16 17:20:20|1763.5|1747.5|1763.5|1747.5|1763.5|1747.5|1763.5|1747.5|1
1642353630000|2022-01-16 17:20:30|1764.35|1748.35|1764.1|1748.1|1764.35|1748.35|1764.1|1748.1|3
1642353640000|2022-01-16 17:20:40|1764.59|1748.59|1764.7|1748.7|1764.7|1748.7|1764.59|1748.59|2
1642353650000|2022-01-16 17:20:50|1764.9|1748.9|1765.39|1749.39|1765.39|1749.39|1764.9|1748.9|3
1642353660000|2022-01-16 17:21:00|1765.3|1749.3|1765.41|1749.41|1765.41|1749.41|1765.3|1749.3|2
1642353670000|2022-01-16 17:21:10|1765.5|1749.5|1765.36|1749.36|1765.5|1749.5|1765.2|1749.2|4
1642353680000|2022-01-16 17:21:20|1765.4|1749.4|1765.9|1749.9|1765.9|1749.9|1765.4|1749.4|2
1642353690000|2022-01-16 17:21:30|1765.5|1749.5|1765.5|1749.5|1765.5|1749.5|1765.5|1749.5|1
1642353700000|2022-01-16 17:21:40|1765.48|1749.48|1765.41|1749.41|1765.48|1749.48|1765.41|1749.41|2
1642353710000|2022-01-16 17:21:50|1765.45|1749.45|1766.15|1750.15|1766.15|1750.15|1765.3|1749.3|4
1642353720000|2022-01-16 17:22:00|1766.5|1750.5|1766.45|1750.45|1766.5|1750.5|1766.45|1750.45|2
1642353730000|2022-01-16 17:22:10|1766.3|1750.3|1765.5|1749.5|1766.3|1750.3|1765.5|1749.5|3
1642353740000|2022-01-16 17:22:20|1765.67|1749.67|1765.44|1749.44|1765.67|1749.67|1765.13|1749.13|7
1642353750000|2022-01-16 17:22:30|1765.69|1749.69|1766.56|1750.56|1766.59|1750.59|1765.69|1749.69|8
1642353760000|2022-01-16 17:22:40|1766.57|1750.57|1766.57|1750.57|1766.57|1750.57|1766.57|1750.57|1
1642353770000|2022-01-16 17:22:50|1766.58|1750.58|1766.58|1750.58|1766.74|1750.74|1766.58|1750.58|3
1642353780000|2022-01-16 17:23:00|1766.84|1750.84|1766.5|1750.5|1766.84|1750.84|1766.5|1750.5|6
1642353790000|2022-01-16 17:23:10|1766.34|1750.34|1766.51|1750.51|1766.56|1750.56|1766|1750|12
1642353800000|2022-01-16 17:23:20|1766.56|1750.56|1766.57|1750.57|1766.66|1750.66|1766.5|1750.5|5
1642353810000|2022-01-16 17:23:30|1766.44|1750.44|1766|1750|1766.44|1750.44|1766|1750|4
1642353820000|2022-01-16 17:23:40|1765.5|1749.5|1765.5|1749.5|1765.5|1749.5|1765.5|1749.5|1
1642353830000|2022-01-16 17:23:50|1765.59|1749.59|1765.5|1749.5|1765.87|1749.87|1765.5|1749.5|4
1642353840000|2022-01-16 17:24:00|1765.65|1749.65|1765.57|1749.57|1765.74|1749.74|1765.57|1749.57|4
1642353850000|2022-01-16 17:24:10|1765.58|1749.58|1765.58|1749.58|1765.58|1749.58|1765.57|1749.57|7
1642353860000|2022-01-16 17:24:20|1765.5|1749.5|1765.5|1749.5|1765.5|1749.5|1765.5|1749.5|1
1642353880000|2022-01-16 17:24:40|1765.53|1749.53|1765.48|1749.48|1765.53|1749.53|1765.48|1749.48|2
1642353890000|2022-01-16 17:24:50|1765.59|1749.59|1765.58|1749.58|1765.69|1749.69|1765.5|1749.5|4
1642353900000|2022-01-16 17:25:00|1765.35|1749.35|1765.35|1749.35|1765.35|1749.35|1765.35|1749.35|1
1642353910000|2022-01-16 17:25:10|1765.49|1749.49|1765.41|1749.41|1765.49|1749.49|1765.41|1749.41|2
1642353920000|2022-01-16 17:25:20|1765.23|1749.23|1765.23|1749.23|1765.23|1749.23|1765.23|1749.23|1
1642353930000|2022-01-16 17:25:30|1765.35|1749.35|1765.11|1749.11|1765.35|1749.35|1764.92|1748.92|5
1642353940000|2022-01-16 17:25:40|1764.87|1748.87|1764.6|1748.6|1765.2|1749.2|1764.5|1748.5|7
1642353950000|2022-01-16 17:25:50|1764.5|1748.5|1764.25|1748.25|1764.6|1748.6|1764.25|1748.25|4
1642353960000|2022-01-16 17:26:00|1764.32|1748.32|1764.32|1748.32|1764.42|1748.42|1764.25|1748.25|4
1642353970000|2022-01-16 17:26:10|1764.57|1748.57|1764.58|1748.58|1764.67|1748.67|1764.48|1748.48|8
1642353980000|2022-01-16 17:26:20|1764.6|1748.6|1766.09|1750.09|1766.09|1750.09|1764.6|1748.6|11
1642353990000|2022-01-16 17:26:30|1766.1|1750.1|1766.17|1750.17|1766.28|1750.28|1765.98|1749.98|7
1642354000000|2022-01-16 17:26:40|1766.34|1750.34|1766.17|1750.17|1766.34|1750.34|1765.98|1749.98|6
1642354010000|2022-01-16 17:26:50|1765.98|1749.98|1765.98|1749.98|1765.98|1749.98|1765.98|1749.98|1
1642354020000|2022-01-16 17:27:00|1766.35|1750.35|1766|1750|1766.45|1750.45|1766|1750|3
1642354030000|2022-01-16 17:27:10|1765.71|1749.71|1765.71|1749.71|1765.71|1749.71|1765.71|1749.71|1
1642354040000|2022-01-16 17:27:20|1765.81|1749.81|1766.5|1750.5|1766.5|1750.5|1765.55|1749.55|5
1642354070000|2022-01-16 17:27:50|1766.4|1750.4|1766.4|1750.4|1766.4|1750.4|1766.4|1750.4|1
1642354080000|2022-01-16 17:28:00|1766.5|1750.5|1766.5|1750.5|1766.76|1750.76|1766.35|1750.35|7
1642354090000|2022-01-16 17:28:10|1766.65|1750.65|1766.65|1750.65|1766.65|1750.65|1766.5|1750.5|3
1642354100000|2022-01-16 17:28:20|1766.5|1750.5|1766.5|1750.5|1766.5|1750.5|1766.5|1750.5|1
1642354110000|2022-01-16 17:28:30|1766.76|1750.76|1766.76|1750.76|1766.76|1750.76|1766.76|1750.76|1
1642354130000|2022-01-16 17:28:50|1766.8|1750.8|1766.6|1750.6|1766.8|1750.8|1766.6|1750.6|2
1642354140000|2022-01-16 17:29:00|1766.76|1750.76|1766.9|1750.9|1766.9|1750.9|1766.76|1750.76|2
1642354150000|2022-01-16 17:29:10|1767.4|1751.4|1767.4|1751.4|1767.4|1751.4|1767.4|1751.4|1
1642354160000|2022-01-16 17:29:20|1767.45|1751.45|1767.45|1751.45|1767.45|1751.45|1767.45|1751.45|1
1642354170000|2022-01-16 17:29:30|1767.35|1751.35|1767.45|1751.45|1767.45|1751.45|1767.35|1751.35|2
1642354180000|2022-01-16 17:29:40|1767.27|1751.27|1766.87|1750.87|1767.27|1751.27|1766.87|1750.87|6
1642354190000|2022-01-16 17:29:50|1767.04|1751.04|1766.5|1750.5|1767.04|1751.04|1766.5|1750.5|5
1642354200000|2022-01-16 17:30:00|1766.22|1750.22|1766.6|1750.6|1766.6|1750.6|1766|1750|8
1642354210000|2022-01-16 17:30:10|1767.21|1751.21|1767.01|1751.01|1767.21|1751.21|1767.01|1751.01|2
1642354220000|2022-01-16 17:30:20|1766.76|1750.76|1766.5|1750.5|1767|1751|1766.5|1750.5|8
1642354230000|2022-01-16 17:30:30|1766.76|1750.76|1766.76|1750.76|1766.76|1750.76|1766.76|1750.76|1
1642354240000|2022-01-16 17:30:40|1766.65|1750.65|1766.76|1750.76|1766.76|1750.76|1766.65|1750.65|3
1642354250000|2022-01-16 17:30:50|1766.6|1750.6|1766.76|1750.76|1766.76|1750.76|1766.6|1750.6|3
1642354260000|2022-01-16 17:31:00|1767.08|1751.08|1767.56|1751.56|1767.56|1751.56|1767.08|1751.08|6
1642354270000|2022-01-16 17:31:10|1767.5|1751.5|1767.57|1751.57|1767.64|1751.64|1767.5|1751.5|3
1642354280000|2022-01-16 17:31:20|1767.5|1751.5|1767.5|1751.5|1767.5|1751.5|1767.5|1751.5|1
1642354290000|2022-01-16 17:31:30|1767.58|1751.58|1767.59|1751.59|1767.93|1751.93|1767.58|1751.58|8
1642354300000|2022-01-16 17:31:40|1767.5|1751.5|1767.5|1751.5|1767.5|1751.5|1767.5|1751.5|1
1642354310000|2022-01-16 17:31:50|1767.32|1751.32|1767.26|1751.26|1767.32|1751.32|1767.26|1751.26|2
1642354340000|2022-01-16 17:32:20|1766.76|1750.76|1766.5|1750.5|1766.76|1750.76|1766.5|1750.5|2
1642354350000|2022-01-16 17:32:30|1766|1750|1765.6|1749.6|1766|1750|1765.6|1749.6|3
1642354360000|2022-01-16 17:32:40|1765.62|1749.62|1765.5|1749.5|1765.62|1749.62|1765.5|1749.5|2
1642354370000|2022-01-16 17:32:50|1765.55|1749.55|1765.55|1749.55|1765.55|1749.55|1765.55|1749.55|1
1642354380000|2022-01-16 17:33:00|1765.62|1749.62|1765.7|1749.7|1765.7|1749.7|1765.5|1749.5|7
1642354390000|2022-01-16 17:33:10|1765.71|1749.71|1764.49|1748.49|1765.82|1749.82|1764.36|1748.36|7
1642354400000|2022-01-16 17:33:20|1764.15|1748.15|1763.54|1747.54|1764.15|1748.15|1763.54|1747.54|7
1642354410000|2022-01-16 17:33:30|1763.5|1747.5|1763|1747|1763.58|1747.58|1763|1747|8
1642354420000|2022-01-16 17:33:40|1763.12|1747.12|1763|1747|1763.12|1747.12|1763|1747|2
1642354430000|2022-01-16 17:33:50|1762.5|1746.5|1762.52|1746.52|1762.59|1746.59|1762.5|1746.5|6
1642354440000|2022-01-16 17:34:00|1762.5|1746.5|1762.44|1746.44|1762.52|1746.52|1762.44|1746.44|5
1642354450000|2022-01-16 17:34:10|1762.41|1746.41|1761.73|1745.73|1762.41|1746.41|1761.7|1745.7|6
1642354460000|2022-01-16 17:34:20|1761.69|1745.69|1761.68|1745.68|1761.69|1745.69|1761.68|1745.68|2
1642354470000|2022-01-16 17:34:30|1761.64|1745.64|1761.64|1745.64|1761.64|1745.64|1761.64|1745.64|1
1642354480000|2022-01-16 17:34:40|1761.61|1745.61|1761.61|1745.61|1761.61|1745.61|1761.61|1745.61|1
1642354490000|2022-01-16 17:34:50|1761.5|1745.5|1762.35|1746.35|1762.35|1746.35|1761.31|1745.31|6
1642354500000|2022-01-16 17:35:00|1761.76|1745.76|1761.41|1745.41|1761.76|1745.76|1761.26|1745.26|4
1642354510000|2022-01-16 17:35:10|1761.37|1745.37|1761.5|1745.5|1761.5|1745.5|1761.13|1745.13|4
1642354520000|2022-01-16 17:35:20|1761.25|1745.25|1761|1745|1761.35|1745.35|1760.96|1744.96|9
1642354530000|2022-01-16 17:35:30|1760.5|1744.5|1760.38|1744.38|1760.5|1744.5|1760.04|1744.04|8
1642354540000|2022-01-16 17:35:40|1760.19|1744.19|1759.83|1743.83|1760.42|1744.42|1759.83|1743.83|8
1642354560000|2022-01-16 17:36:00|1760.3|1744.3|1761.5|1745.5|1761.5|1745.5|1760.15|1744.15|7
1642354570000|2022-01-16 17:36:10|1761.25|1745.25|1761.36|1745.36|1761.36|1745.36|1761.25|1745.25|4
1642354580000|2022-01-16 17:36:20|1761.5|1745.5|1761.5|1745.5|1761.5|1745.5|1761.5|1745.5|1
1642354590000|2022-01-16 17:36:30|1761.31|1745.31|1761.5|1745.5|1761.5|1745.5|1761.31|1745.31|2
1642354600000|2022-01-16 17:36:40|1761.1|1745.1|1761|1745|1761.45|1745.45|1760.5|1744.5|4
1642354610000|2022-01-16 17:36:50|1761.5|1745.5|1761.26|1745.26|1761.5|1745.5|1761.26|1745.26|3
1642354620000|2022-01-16 17:37:00|1761.85|1745.85|1762.5|1746.5|1762.5|1746.5|1761.85|1745.85|4
1642354630000|2022-01-16 17:37:10|1762.37|1746.37|1763|1747|1763|1747|1762.35|1746.35|4
1642354640000|2022-01-16 17:37:20|1763.5|1747.5|1764.35|1748.35|1764.67|1748.67|1763.5|1747.5|11
1642354650000|2022-01-16 17:37:30|1764.47|1748.47|1765.4|1749.4|1765.4|1749.4|1764.47|1748.47|10
1642354660000|2022-01-16 17:37:40|1765.48|1749.48|1765.5|1749.5|1765.62|1749.62|1765.27|1749.27|7
1642354670000|2022-01-16 17:37:50|1766|1750|1766.5|1750.5|1766.5|1750.5|1765.95|1749.95|6
1642354680000|2022-01-16 17:38:00|1765.85|1749.85|1764.9|1748.9|1766.5|1750.5|1764.82|1748.82|7
1642354690000|2022-01-16 17:38:10|1764.92|1748.92|1764.9|1748.9|1764.92|1748.92|1764.9|1748.9|2
1642354700000|2022-01-16 17:38:20|1764.41|1748.41|1764.5|1748.5|1764.62|1748.62|1764.41|1748.41|3
1642354710000|2022-01-16 17:38:30|1764.48|1748.48|1765.4|1749.4|1765.4|1749.4|1764.48|1748.48|6
1642354720000|2022-01-16 17:38:40|1765.22|1749.22|1765.7|1749.7|1765.7|1749.7|1765.22|1749.22|8
1642354730000|2022-01-16 17:38:50|1765.5|1749.5|1765.21|1749.21|1766.5|1750.5|1765.21|1749.21|11
1642354740000|2022-01-16 17:39:00|1765.15|1749.15|1765.01|1749.01|1765.6|1749.6|1764.92|1748.92|9
1642354750000|2022-01-16 17:39:10|1765.2|1749.2|1765.32|1749.32|1765.42|1749.42|1765.11|1749.11|8
1642354760000|2022-01-16 17:39:20|1765.42|1749.42|1765.42|1749.42|1765.5|1749.5|1765.32|1749.32|5
1642354780000|2022-01-16 17:39:40|1765.32|1749.32|1765.45|1749.45|1765.45|1749.45|1765.32|1749.32|4
1642354790000|2022-01-16 17:39:50|1765.4|1749.4|1765.32|1749.32|1765.4|1749.4|1765.22|1749.22|5
1642354800000|2022-01-16 17:40:00|1765.42|1749.42|1765.1|1749.1|1765.5|1749.5|1765.1|1749.1|5
1642354810000|2022-01-16 17:40:10|1765.5|1749.5|1764.02|1748.02|1765.57|1749.57|1764.02|1748.02|6
1642354820000|2022-01-16 17:40:20|1763.2|1747.2|1763.2|1747.2|1763.2|1747.2|1763.2|1747.2|1
1642354830000|2022-01-16 17:40:30|1763.25|1747.25|1763.25|1747.25|1763.25|1747.25|1763.25|1747.25|1
1642354840000|2022-01-16 17:40:40|1763.3|1747.3|1763.1|1747.1|1763.3|1747.3|1763.05|1747.05|3
1642354850000|2022-01-16 17:40:50|1763.35|1747.35|1764.02|1748.02|1764.03|1748.03|1763.35|1747.35|5
1642354860000|2022-01-16 17:41:00|1764.38|1748.38|1764.39|1748.39|1764.39|1748.39|1764.35|1748.35|3
1642354870000|2022-01-16 17:41:10|1764.09|1748.09|1763.39|1747.39|1764.09|1748.09|1763.39|1747.39|3
1642354880000|2022-01-16 17:41:20|1763.5|1747.5|1763.55|1747.55|1763.55|1747.55|1763.25|1747.25|5
1642354900000|2022-01-16 17:41:40|1763.5|1747.5|1763.39|1747.39|1763.5|1747.5|1763.39|1747.39|2
1642354910000|2022-01-16 17:41:50|1763.55|1747.55|1763.56|1747.56|1763.62|1747.62|1763.5|1747.5|5
1642354920000|2022-01-16 17:42:00|1763.52|1747.52|1763.71|1747.71|1763.71|1747.71|1763.42|1747.42|7
1642354930000|2022-01-16 17:42:10|1764|1748|1764.5|1748.5|1764.5|1748.5|1763.8|1747.8|6
1642354950000|2022-01-16 17:42:30|1764.37|1748.37|1763.42|1747.42|1764.37|1748.37|1763.33|1747.33|5
1642354960000|2022-01-16 17:42:40|1763.35|1747.35|1763.18|1747.18|1763.35|1747.35|1763.18|1747.18|2
1642354970000|2022-01-16 17:42:50|1763.27|1747.27|1763.83|1747.83|1763.83|1747.83|1763.27|1747.27|4
1642354980000|2022-01-16 17:43:00|1764.06|1748.06|1764.06|1748.06|1764.06|1748.06|1764.06|1748.06|1
1642354990000|2022-01-16 17:43:10|1764.2|1748.2|1763.5|1747.5|1764.2|1748.2|1763.4|1747.4|4
1642355000000|2022-01-16 17:43:20|1762.78|1746.78|1763.34|1747.34|1763.34|1747.34|1762.78|1746.78|2
1642355010000|2022-01-16 17:43:30|1763.5|1747.5|1763.34|1747.34|1763.5|1747.5|1763.34|1747.34|2
1642355030000|2022-01-16 17:43:50|1763.41|1747.41|1763.41|1747.41|1763.41|1747.41|1763.41|1747.41|1
1642355040000|2022-01-16 17:44:00|1763.36|1747.36|1763.36|1747.36|1763.36|1747.36|1763.36|1747.36|1
1642355050000|2022-01-16 17:44:10|1763.44|1747.44|1764.25|1748.25|1764.25|1748.25|1763.44|1747.44|3
1642355060000|2022-01-16 17:44:20|1763.96|1747.96|1762.68|1746.68|1764.1|1748.1|1762.68|1746.68|7
1642355070000|2022-01-16 17:44:30|1762.57|1746.57|1763.44|1747.44|1763.44|1747.44|1762.57|1746.57|6
1642355080000|2022-01-16 17:44:40|1763.13|1747.13|1763.9|1747.9|1764.33|1748.33|1763.13|1747.13|12
1642355090000|2022-01-16 17:44:50|1763.99|1747.99|1764.5|1748.5|1764.5|1748.5|1763.7|1747.7|8
1642355100000|2022-01-16 17:45:00|1763.5|1747.5|1763.44|1747.44|1763.5|1747.5|1762.93|1746.93|4
1642355110000|2022-01-16 17:45:10|1762.93|1746.93|1763.5|1747.5|1763.5|1747.5|1762.93|1746.93|3
1642355120000|2022-01-16 17:45:20|1763.51|1747.51|1763.5|1747.5|1763.51|1747.51|1763.5|1747.5|2
1642355140000|2022-01-16 17:45:40|1763.59|1747.59|1763.5|1747.5|1763.59|1747.59|1763.5|1747.5|2
1642355160000|2022-01-16 17:46:00|1763.35|1747.35|1763.51|1747.51|1763.51|1747.51|1763.35|1747.35|2
1642355170000|2022-01-16 17:46:10|1763.5|1747.5|1763.59|1747.59|1763.59|1747.59|1763.5|1747.5|2
1642355180000|2022-01-16 17:46:20|1763.52|1747.52|1763.5|1747.5|1763.52|1747.52|1763.35|1747.35|4
1642355190000|2022-01-16 17:46:30|1763.48|1747.48|1763.45|1747.45|1763.48|1747.48|1763.45|1747.45|4
1642355200000|2022-01-16 17:46:40|1763.48|1747.48|1763.45|1747.45|1763.48|1747.48|1763.45|1747.45|2
1642355230000|2022-01-16 17:47:10|1763.39|1747.39|1763.45|1747.45|1763.45|1747.45|1763.39|1747.39|3
1642355240000|2022-01-16 17:47:20|1763.2|1747.2|1763.5|1747.5|1763.5|1747.5|1763.2|1747.2|3
1642355250000|2022-01-16 17:47:30|1765.4|1749.4|1765.58|1749.58|1765.95|1749.95|1765.4|1749.4|5
1642355260000|2022-01-16 17:47:40|1765.4|1749.4|1765|1749|1765.4|1749.4|1765|1749|3
1642355270000|2022-01-16 17:47:50|1765.22|1749.22|1765.72|1749.72|1765.72|1749.72|1765.22|1749.22|5
1642355280000|2022-01-16 17:48:00|1765.5|1749.5|1765.9|1749.9|1766.63|1750.63|1765.5|1749.5|4
1642355290000|2022-01-16 17:48:10|1766.2|1750.2|1766.33|1750.33|1766.33|1750.33|1765.9|1749.9|4
1642355300000|2022-01-16 17:48:20|1765.9|1749.9|1766.33|1750.33|1766.33|1750.33|1765.9|1749.9|2
1642355310000|2022-01-16 17:48:30|1765.9|1749.9|1765|1749|1765.9|1749.9|1765|1749|4
1642355320000|2022-01-16 17:48:40|1765.05|1749.05|1765.5|1749.5|1765.97|1749.97|1765.05|1749.05|13
1642355330000|2022-01-16 17:48:50|1765.47|1749.47|1766.68|1750.68|1766.83|1750.83|1765.47|1749.47|15
1642355340000|2022-01-16 17:49:00|1766.62|1750.62|1766.62|1750.62|1766.62|1750.62|1766.53|1750.53|3
1642355350000|2022-01-16 17:49:10|1766.78|1750.78|1766.64|1750.64|1767.41|1751.41|1766.48|1750.48|8
1642355360000|2022-01-16 17:49:20|1766.71|1750.71|1767.09|1751.09|1767.42|1751.42|1766.71|1750.71|9
1642355370000|2022-01-16 17:49:30|1766.83|1750.83|1766.56|1750.56|1766.83|1750.83|1766.53|1750.53|4
1642355380000|2022-01-16 17:49:40|1766.53|1750.53|1767.5|1751.5|1767.5|1751.5|1766.53|1750.53|3
1642355390000|2022-01-16 17:49:50|1767.46|1751.46|1767|1751|1767.46|1751.46|1766.55|1750.55|5
1642355400000|2022-01-16 17:50:00|1767.26|1751.26|1767.58|1751.58|1767.6|1751.6|1767.26|1751.26|8
1642355410000|2022-01-16 17:50:10|1767.6|1751.6|1768.28|1752.28|1768.4|1752.4|1767.58|1751.58|8
1642355420000|2022-01-16 17:50:20|1767.88|1751.88|1768.5|1752.5|1768.5|1752.5|1767.65|1751.65|12
1642355430000|2022-01-16 17:50:30|1768.76|1752.76|1769.21|1753.21|1769.55|1753.55|1768.76|1752.76|9
1642355440000|2022-01-16 17:50:40|1768.86|1752.86|1769.01|1753.01|1769.37|1753.37|1768.65|1752.65|10
1642355450000|2022-01-16 17:50:50|1768.61|1752.61|1768.19|1752.19|1768.75|1752.75|1767.5|1751.5|10
1642355460000|2022-01-16 17:51:00|1768.5|1752.5|1768.5|1752.5|1768.5|1752.5|1768.22|1752.22|3
1642355480000|2022-01-16 17:51:20|1768.53|1752.53|1769.79|1753.79|1769.79|1753.79|1768.53|1752.53|9
1642355490000|2022-01-16 17:51:30|1770.09|1754.09|1770.42|1754.42|1770.42|1754.42|1769.74|1753.74|5
1642355500000|2022-01-16 17:51:40|1770.25|1754.25|1770.5|1754.5|1770.79|1754.79|1770.25|1754.25|5
1642355520000|2022-01-16 17:52:00|1770.75|1754.75|1770.77|1754.77|1770.77|1754.77|1770.5|1754.5|5
1642355530000|2022-01-16 17:52:10|1770.59|1754.59|1770.5|1754.5|1771.01|1755.01|1770.5|1754.5|3
1642355540000|2022-01-16 17:52:20|1770.11|1754.11|1770.16|1754.16|1770.2|1754.2|1769.61|1753.61|4
1642355550000|2022-01-16 17:52:30|1769.91|1753.91|1769.61|1753.61|1769.91|1753.91|1769.61|1753.61|2
1642355560000|2022-01-16 17:52:40|1769.5|1753.5|1769.5|1753.5|1769.5|1753.5|1768.5|1752.5|7
1642355570000|2022-01-16 17:52:50|1769.2|1753.2|1769.5|1753.5|1769.5|1753.5|1769|1753|4
1642355580000|2022-01-16 17:53:00|1769|1753|1768.5|1752.5|1769.1|1753.1|1768.5|1752.5|4
1642355590000|2022-01-16 17:53:10|1768.65|1752.65|1768.5|1752.5|1768.65|1752.65|1768.5|1752.5|2
1642355600000|2022-01-16 17:53:20|1769.5|1753.5|1769.5|1753.5|1769.72|1753.72|1769.17|1753.17|10
1642355620000|2022-01-16 17:53:40|1770|1754|1770|1754|1770|1754|1770|1754|1
1642355640000|2022-01-16 17:54:00|1770.41|1754.41|1770.58|1754.58|1770.72|1754.72|1770.41|1754.41|5
1642355650000|2022-01-16 17:54:10|1770.56|1754.56|1770.56|1754.56|1770.56|1754.56|1770.56|1754.56|1
1642355660000|2022-01-16 17:54:20|1770.5|1754.5|1771|1755|1771|1755|1770.5|1754.5|2
1642355670000|2022-01-16 17:54:30|1770.85|1754.85|1771|1755|1771|1755|1770.85|1754.85|2
1642355680000|2022-01-16 17:54:40|1770.83|1754.83|1771|1755|1771|1755|1770.83|1754.83|2
1642355690000|2022-01-16 17:54:50|1771.4|1755.4|1771.5|1755.5|1771.5|1755.5|1771.4|1755.4|3
1642355700000|2022-01-16 17:55:00|1771|1755|1771.5|1755.5|1771.5|1755.5|1771|1755|5
1642355710000|2022-01-16 17:55:10|1770.9|1754.9|1772|1756|1772.35|1756.35|1770.9|1754.9|10
1642355720000|2022-01-16 17:55:20|1771.79|1755.79|1771.79|1755.79|1771.79|1755.79|1771.79|1755.79|1
1642355730000|2022-01-16 17:55:30|1772.35|1756.35|1771.92|1755.92|1772.35|1756.35|1771.79|1755.79|3
1642355740000|2022-01-16 17:55:40|1772.35|1756.35|1772.35|1756.35|1772.35|1756.35|1772.35|1756.35|1
1642355750000|2022-01-16 17:55:50|1772|1756|1771|1755|1772.15|1756.15|1771|1755|4
1642355760000|2022-01-16 17:56:00|1770.61|1754.61|1770.29|1754.29|1770.7|1754.7|1770.29|1754.29|6
1642355770000|2022-01-16 17:56:10|1770.3|1754.3|1770.12|1754.12|1770.76|1754.76|1770.12|1754.12|4
1642355780000|2022-01-16 17:56:20|1770.72|1754.72|1771.36|1755.36|1771.5|1755.5|1770.64|1754.64|7
1642355790000|2022-01-16 17:56:30|1771.44|1755.44|1771.39|1755.39|1771.44|1755.44|1771.39|1755.39|2
1642355800000|2022-01-16 17:56:40|1771.56|1755.56|1771.5|1755.5|1771.56|1755.56|1771.3|1755.3|7
1642355820000|2022-01-16 17:57:00|1771.63|1755.63|1773.52|1757.52|1773.81|1757.81|1771.5|1755.5|13
1642355830000|2022-01-16 17:57:10|1773.5|1757.5|1773.83|1757.83|1773.83|1757.83|1773.5|1757.5|9
1642355840000|2022-01-16 17:57:20|1774.2|1758.2|1774.34|1758.34|1774.45|1758.45|1774.2|1758.2|4
1642355850000|2022-01-16 17:57:30|1774.45|1758.45|1774.35|1758.35|1774.45|1758.45|1774.35|1758.35|3
1642355860000|2022-01-16 17:57:40|1774.34|1758.34|1772.9|1756.9|1774.34|1758.34|1772.9|1756.9|9
1642355870000|2022-01-16 17:57:50|1772.87|1756.87|1773|1757|1773|1757|1772.5|1756.5|8
1642355880000|2022-01-16 17:58:00|1773.4|1757.4|1773.5|1757.5|1773.5|1757.5|1773.4|1757.4|2
1642355900000|2022-01-16 17:58:20|1773.55|1757.55|1773.5|1757.5|1773.65|1757.65|1773.5|1757.5|5
1642355910000|2022-01-16 17:58:30|1773.77|1757.77|1773.68|1757.68|1773.84|1757.84|1773.5|1757.5|5
1642355920000|2022-01-16 17:58:40|1773.5|1757.5|1774.5|1758.5|1774.5|1758.5|1773.5|1757.5|7
1642355930000|2022-01-16 17:58:50|1774.48|1758.48|1774.5|1758.5|1774.5|1758.5|1774.25|1758.25|5
1642355940000|2022-01-16 17:59:00|1774.38|1758.38|1773.88|1757.88|1774.38|1758.38|1773.88|1757.88|3
1642355950000|2022-01-16 17:59:10|1773.5|1757.5|1773.78|1757.78|1774.23|1758.23|1773.5|1757.5|7
1642355960000|2022-01-16 17:59:20|1774.2|1758.2|1774.38|1758.38|1774.45|1758.45|1774.2|1758.2|4
1642355970000|2022-01-16 17:59:30|1774.1|1758.1|1774.45|1758.45|1774.45|1758.45|1774.1|1758.1|4
1642355980000|2022-01-16 17:59:40|1774.85|1758.85|1774.5|1758.5|1774.9|1758.9|1774.5|1758.5|6
1642355990000|2022-01-16 17:59:50|1775.15|1759.15|1774.63|1758.63|1775.15|1759.15|1774.6|1758.6|3
1642356000000|2022-01-16 18:00:00|1774.56|1758.56|1774.38|1758.38|1774.6|1758.6|1774.38|1758.38|3
1642356010000|2022-01-16 18:00:10|1774.5|1758.5|1774.5|1758.5|1774.5|1758.5|1774.23|1758.23|12
1642356020000|2022-01-16 18:00:20|1774.45|1758.45|1774.59|1758.59|1774.59|1758.59|1774.45|1758.45|2
1642356030000|2022-01-16 18:00:30|1774.5|1758.5|1774.5|1758.5|1774.6|1758.6|1774.5|1758.5|3
1642356040000|2022-01-16 18:00:40|1774.6|1758.6|1774.5|1758.5|1774.6|1758.6|1774.5|1758.5|2
1642356050000|2022-01-16 18:00:50|1774.7|1758.7|1774.5|1758.5|1774.7|1758.7|1774.5|1758.5|3
1642356060000|2022-01-16 18:01:00|1774.6|1758.6|1774.5|1758.5|1774.7|1758.7|1774.5|1758.5|3
1642356070000|2022-01-16 18:01:10|1774.55|1758.55|1774.5|1758.5|1774.6|1758.6|1774.5|1758.5|3
1642356080000|2022-01-16 18:01:20|1774.7|1758.7|1774.5|1758.5|1775.69|1759.69|1774.5|1758.5|7
1642356090000|2022-01-16 18:01:30|1774.4|1758.4|1774.4|1758.4|1774.4|1758.4|1774.4|1758.4|1
1642356100000|2022-01-16 18:01:40|1773.9|1757.9|1773.9|1757.9|1773.9|1757.9|1773.9|1757.9|1
1642356110000|2022-01-16 18:01:50|1774.18|1758.18|1774.25|1758.25|1774.27|1758.27|1773.75|1757.75|10
1642356120000|2022-01-16 18:02:00|1774.5|1758.5|1775.5|1759.5|1775.69|1759.69|1774.5|1758.5|8
1642356130000|2022-01-16 18:02:10|1775.6|1759.6|1779.79|1763.79|1780.47|1764.47|1775.5|1759.5|19
1642356140000|2022-01-16 18:02:20|1780.2|1764.2|1783.02|1767.02|1783.29|1767.29|1780.11|1764.11|25
1642356150000|2022-01-16 18:02:30|1783.27|1767.27|1781.44|1765.44|1783.5|1767.5|1781.25|1765.25|16
1642356160000|2022-01-16 18:02:40|1781.69|1765.69|1781.5|1765.5|1782.3|1766.3|1781.5|1765.5|11
1642356170000|2022-01-16 18:02:50|1781.9|1765.9|1782|1766|1782.6|1766.6|1781.5|1765.5|16
1642356180000|2022-01-16 18:03:00|1782.25|1766.25|1782|1766|1782.25|1766.25|1781.5|1765.5|6
1642356190000|2022-01-16 18:03:10|1781.72|1765.72|1782|1766|1782.5|1766.5|1781.72|1765.72|9
1642356200000|2022-01-16 18:03:20|1782.1|1766.1|1781|1765|1782.1|1766.1|1781|1765|7
1642356210000|2022-01-16 18:03:30|1780.99|1764.99|1781.26|1765.26|1781.26|1765.26|1780.99|1764.99|3
1642356220000|2022-01-16 18:03:40|1781.35|1765.35|1781.45|1765.45|1781.45|1765.45|1780.9|1764.9|5
1642356230000|2022-01-16 18:03:50|1781.2|1765.2|1780.77|1764.77|1781.2|1765.2|1780.77|1764.77|4
1642356240000|2022-01-16 18:04:00|1781.25|1765.25|1780.95|1764.95|1781.45|1765.45|1780.7|1764.7|8
1642356250000|2022-01-16 18:04:10|1781.7|1765.7|1781.15|1765.15|1781.95|1765.95|1781.15|1765.15|5
1642356260000|2022-01-16 18:04:20|1781.44|1765.44|1781|1765|1781.81|1765.81|1781|1765|9
1642356270000|2022-01-16 18:04:30|1780.88|1764.88|1781.55|1765.55|1781.55|1765.55|1779.5|1763.5|13
1642356280000|2022-01-16 18:04:40|1781.56|1765.56|1783.5|1767.5|1783.5|1767.5|1781.56|1765.56|10
1642356290000|2022-01-16 18:04:50|1783.35|1767.35|1784.36|1768.36|1784.36|1768.36|1783.35|1767.35|6
1642356300000|2022-01-16 18:05:00|1784.4|1768.4|1785.5|1769.5|1785.55|1769.55|1784.4|1768.4|8
1642356310000|2022-01-16 18:05:10|1785.95|1769.95|1787.5|1771.5|1787.74|1771.74|1785.95|1769.95|8
1642356320000|2022-01-16 18:05:20|1787.53|1771.53|1788.43|1772.43|1788.43|1772.43|1787.5|1771.5|5
1642356330000|2022-01-16 18:05:30|1788.24|1772.24|1787.81|1771.81|1788.38|1772.38|1787.63|1771.63|10
1642356340000|2022-01-16 18:05:40|1787.69|1771.69|1787.88|1771.88|1788.23|1772.23|1787.69|1771.69|8
1642356350000|2022-01-16 18:05:50|1788.03|1772.03|1790.66|1774.66|1791.13|1775.13|1786.5|1770.5|19
1642356360000|2022-01-16 18:06:00|1790.78|1774.78|1792.78|1776.78|1792.81|1776.81|1790.78|1774.78|15
1642356370000|2022-01-16 18:06:10|1793.43|1777.43|1793.74|1777.74|1793.81|1777.81|1793.03|1777.03|13
1642356380000|2022-01-16 18:06:20|1793.5|1777.5|1793.65|1777.65|1794.5|1778.5|1793.5|1777.5|8
1642356390000|2022-01-16 18:06:30|1793.5|1777.5|1791.25|1775.25|1793.5|1777.5|1790|1774|23
1642356400000|2022-01-16 18:06:40|1791.75|1775.75|1789.77|1773.77|1791.75|1775.75|1788.7|1772.7|15
1642356410000|2022-01-16 18:06:50|1789.42|1773.42|1788.7|1772.7|1789.42|1773.42|1788.7|1772.7|9
1642356420000|2022-01-16 18:07:00|1788.5|1772.5|1785.55|1769.55|1788.5|1772.5|1785.55|1769.55|7
1642356430000|2022-01-16 18:07:10|1785.87|1769.87|1787.5|1771.5|1787.5|1771.5|1785.5|1769.5|16
1642356440000|2022-01-16 18:07:20|1787.15|1771.15|1786.75|1770.75|1787.15|1771.15|1786.75|1770.75|7
1642356450000|2022-01-16 18:07:30|1786.5|1770.5|1786.72|1770.72|1787.05|1771.05|1786.5|1770.5|4
1642356460000|2022-01-16 18:07:40|1787|1771|1787.3|1771.3|1787.49|1771.49|1787|1771|6
1642356470000|2022-01-16 18:07:50|1787.5|1771.5|1787.15|1771.15|1787.9|1771.9|1787.15|1771.15|5
1642356480000|2022-01-16 18:08:00|1787.25|1771.25|1787.5|1771.5|1787.5|1771.5|1787.15|1771.15|4
1642356490000|2022-01-16 18:08:10|1787.46|1771.46|1787.5|1771.5|1787.5|1771.5|1787.45|1771.45|5
1642356500000|2022-01-16 18:08:20|1787.79|1771.79|1787.2|1771.2|1788.08|1772.08|1787.2|1771.2|4
1642356510000|2022-01-16 18:08:30|1787.39|1771.39|1787.45|1771.45|1787.45|1771.45|1787.2|1771.2|3
1642356520000|2022-01-16 18:08:40|1787.5|1771.5|1787.53|1771.53|1788.38|1772.38|1787.5|1771.5|8
1642356530000|2022-01-16 18:08:50|1787.55|1771.55|1786.5|1770.5|1787.55|1771.55|1786.5|1770.5|7
1642356540000|2022-01-16 18:09:00|1786.75|1770.75|1786.5|1770.5|1786.75|1770.75|1785.6|1769.6|4
1642356550000|2022-01-16 18:09:10|1786.25|1770.25|1786.21|1770.21|1786.61|1770.61|1786.21|1770.21|6
1642356560000|2022-01-16 18:09:20|1786.1|1770.1|1785.74|1769.74|1786.1|1770.1|1785.5|1769.5|7
1642356570000|2022-01-16 18:09:30|1786.1|1770.1|1785.82|1769.82|1786.1|1770.1|1785.82|1769.82|2
1642356580000|2022-01-16 18:09:40|1785.69|1769.69|1785.5|1769.5|1785.69|1769.69|1785.5|1769.5|4
1642356590000|2022-01-16 18:09:50|1785.56|1769.56|1785.5|1769.5|1785.56|1769.56|1785.5|1769.5|4
1642356600000|2022-01-16 18:10:00|1785.29|1769.29|1785|1769|1785.29|1769.29|1785|1769|2
1642356610000|2022-01-16 18:10:10|1785.1|1769.1|1785.5|1769.5|1785.5|1769.5|1785|1769|6
1642356620000|2022-01-16 18:10:20|1785.29|1769.29|1785|1769|1785.5|1769.5|1785|1769|4
1642356630000|2022-01-16 18:10:30|1784.6|1768.6|1784.6|1768.6|1784.6|1768.6|1784.6|1768.6|1
1642356640000|2022-01-16 18:10:40|1784.5|1768.5|1784.6|1768.6|1785|1769|1784.5|1768.5|5
1642356650000|2022-01-16 18:10:50|1784.5|1768.5|1783.75|1767.75|1784.5|1768.5|1783.75|1767.75|2
1642356660000|2022-01-16 18:11:00|1783.8|1767.8|1782.1|1766.1|1784.05|1768.05|1782.1|1766.1|13
1642356670000|2022-01-16 18:11:10|1782|1766|1781.5|1765.5|1782.31|1766.31|1781.5|1765.5|9
1642356690000|2022-01-16 18:11:30|1781.26|1765.26|1781.16|1765.16|1781.36|1765.36|1781.16|1765.16|10
1642356700000|2022-01-16 18:11:40|1780.82|1764.82|1780.82|1764.82|1780.82|1764.82|1780.82|1764.82|1
1642356710000|2022-01-16 18:11:50|1780.98|1764.98|1779.5|1763.5|1781.26|1765.26|1779.5|1763.5|7
1642356720000|2022-01-16 18:12:00|1779.85|1763.85|1779.6|1763.6|1780.15|1764.15|1779.5|1763.5|12
1642356730000|2022-01-16 18:12:10|1779.65|1763.65|1779.6|1763.6|1779.73|1763.73|1779.5|1763.5|7
1642356740000|2022-01-16 18:12:20|1779.73|1763.73|1779.5|1763.5|1779.78|1763.78|1779.5|1763.5|10
1642356750000|2022-01-16 18:12:30|1779.6|1763.6|1779.59|1763.59|1779.6|1763.6|1779.46|1763.46|3
1642356760000|2022-01-16 18:12:40|1779.39|1763.39|1779.59|1763.59|1779.59|1763.59|1779.39|1763.39|2
1642356770000|2022-01-16 18:12:50|1779.38|1763.38|1779.48|1763.48|1779.5|1763.5|1779.38|1763.38|3
1642356780000|2022-01-16 18:13:00|1779.6|1763.6|1781.5|1765.5|1781.5|1765.5|1779.6|1763.6|8
1642356800000|2022-01-16 18:13:20|1781.79|1765.79|1781.41|1765.41|1781.79|1765.79|1781.41|1765.41|3
1642356810000|2022-01-16 18:13:30|1781.5|1765.5|1781.5|1765.5|1781.5|1765.5|1781.5|1765.5|1
1642356820000|2022-01-16 18:13:40|1781.72|1765.72|1781.75|1765.75|1781.81|1765.81|1781.72|1765.72|4
1642356830000|2022-01-16 18:13:50|1782.29|1766.29|1780.87|1764.87|1782.29|1766.29|1780.75|1764.75|16
1642356840000|2022-01-16 18:14:00|1780.56|1764.56|1780.75|1764.75|1780.75|1764.75|1780.5|1764.5|5
1642356850000|2022-01-16 18:14:10|1780.5|1764.5|1779.67|1763.67|1780.5|1764.5|1779.63|1763.63|5
1642356860000|2022-01-16 18:14:20|1779.66|1763.66|1778.5|1762.5|1779.66|1763.66|1778.5|1762.5|7
1642356870000|2022-01-16 18:14:30|1778.53|1762.53|1778.55|1762.55|1778.55|1762.55|1778.53|1762.53|2
1642356880000|2022-01-16 18:14:40|1778.5|1762.5|1780.25|1764.25|1780.25|1764.25|1778.5|1762.5|10
1642356890000|2022-01-16 18:14:50|1780.19|1764.19|1780.19|1764.19|1780.19|1764.19|1780.19|1764.19|1
1642356900000|2022-01-16 18:15:00|1780.15|1764.15|1780.44|1764.44|1780.44|1764.44|1780.03|1764.03|4
1642356910000|2022-01-16 18:15:10|1780.5|1764.5|1780.44|1764.44|1780.5|1764.5|1780.44|1764.44|2
1642356920000|2022-01-16 18:15:20|1780.19|1764.19|1779.98|1763.98|1780.19|1764.19|1779.98|1763.98|4
1642356930000|2022-01-16 18:15:30|1780.13|1764.13|1779.88|1763.88|1780.13|1764.13|1779.88|1763.88|2
1642356940000|2022-01-16 18:15:40|1780|1764|1780.31|1764.31|1780.35|1764.35|1780|1764|3
1642356950000|2022-01-16 18:15:50|1780.38|1764.38|1780.38|1764.38|1780.38|1764.38|1780.38|1764.38|1
1642356960000|2022-01-16 18:16:00|1780.3|1764.3|1780.3|1764.3|1780.3|1764.3|1779.65|1763.65|3
1642356990000|2022-01-16 18:16:30|1780.05|1764.05|1780.35|1764.35|1780.5|1764.5|1779.85|1763.85|4
1642357000000|2022-01-16 18:16:40|1781.08|1765.08|1781.39|1765.39|1781.5|1765.5|1780.85|1764.85|8
1642357010000|2022-01-16 18:16:50|1781.5|1765.5|1781|1765|1781.59|1765.59|1781|1765|7
1642357020000|2022-01-16 18:17:00|1780.69|1764.69|1780.69|1764.69|1781|1765|1780.69|1764.69|3
1642357030000|2022-01-16 18:17:10|1780.72|1764.72|1780.72|1764.72|1780.72|1764.72|1780.72|1764.72|1
1642357040000|2022-01-16 18:17:20|1780.5|1764.5|1780.47|1764.47|1780.5|1764.5|1780.47|1764.47|2
1642357050000|2022-01-16 18:17:30|1780.5|1764.5|1779.63|1763.63|1780.5|1764.5|1779.39|1763.39|10
1642357060000|2022-01-16 18:17:40|1779.62|1763.62|1779.63|1763.63|1779.63|1763.63|1779.13|1763.13|9
1642357070000|2022-01-16 18:17:50|1779.5|1763.5|1779.5|1763.5|1779.69|1763.69|1779.4|1763.4|9
1642357080000|2022-01-16 18:18:00|1779.61|1763.61|1779.03|1763.03|1779.61|1763.61|1778.5|1762.5|13
1642357090000|2022-01-16 18:18:10|1779|1763|1780.4|1764.4|1780.4|1764.4|1779|1763|7
1642357100000|2022-01-16 18:18:20|1780.5|1764.5|1780.2|1764.2|1780.5|1764.5|1780.2|1764.2|2
1642357110000|2022-01-16 18:18:30|1779.5|1763.5|1780.5|1764.5|1780.5|1764.5|1779.45|1763.45|4
1642357120000|2022-01-16 18:18:40|1780.38|1764.38|1780.5|1764.5|1780.5|1764.5|1780.38|1764.38|4
1642357130000|2022-01-16 18:18:50|1780.71|1764.71|1780.71|1764.71|1780.71|1764.71|1780.5|1764.5|3
1642357140000|2022-01-16 18:19:00|1780.5|1764.5|1780.5|1764.5|1780.5|1764.5|1780.5|1764.5|1
1642357160000|2022-01-16 18:19:20|1780.44|1764.44|1780.44|1764.44|1780.44|1764.44|1780.44|1764.44|1
1642357170000|2022-01-16 18:19:30|1780.5|1764.5|1780.2|1764.2|1780.95|1764.95|1780.2|1764.2|6
1642357180000|2022-01-16 18:19:40|1780.39|1764.39|1780.6|1764.6|1780.65|1764.65|1780.39|1764.39|6
1642357200000|2022-01-16 18:20:00|1780.48|1764.48|1780.5|1764.5|1780.6|1764.6|1780.48|1764.48|3
1642357210000|2022-01-16 18:20:10|1780.6|1764.6|1780.67|1764.67|1780.67|1764.67|1780.46|1764.46|13
1642357220000|2022-01-16 18:20:20|1780.5|1764.5|1780.65|1764.65|1780.67|1764.67|1780.44|1764.44|5
1642357230000|2022-01-16 18:20:30|1780.6|1764.6|1780.6|1764.6|1780.6|1764.6|1780.6|1764.6|1
1642357250000|2022-01-16 18:20:50|1780.5|1764.5|1779.62|1763.62|1780.62|1764.62|1779.5|1763.5|8
1642357260000|2022-01-16 18:21:00|1779.5|1763.5|1779.5|1763.5|1779.5|1763.5|1779.5|1763.5|1
1642357270000|2022-01-16 18:21:10|1779.26|1763.26|1779.13|1763.13|1779.41|1763.41|1778.76|1762.76|4
1642357280000|2022-01-16 18:21:20|1779.49|1763.49|1779.07|1763.07|1779.49|1763.49|1779.07|1763.07|10
1642357290000|2022-01-16 18:21:30|1778.95|1762.95|1778.5|1762.5|1778.95|1762.95|1778.5|1762.5|4
1642357300000|2022-01-16 18:21:40|1778.62|1762.62|1778.62|1762.62|1778.67|1762.67|1778.62|1762.62|3
1642357310000|2022-01-16 18:21:50|1778.67|1762.67|1778.91|1762.91|1779.02|1763.02|1778.62|1762.62|12
1642357320000|2022-01-16 18:22:00|1778.84|1762.84|1779.06|1763.06|1779.34|1763.34|1778.56|1762.56|8
1642357330000|2022-01-16 18:22:10|1778.56|1762.56|1778.43|1762.43|1778.76|1762.76|1778.43|1762.43|7
1642357340000|2022-01-16 18:22:20|1778.53|1762.53|1779.34|1763.34|1779.34|1763.34|1778.42|1762.42|9
1642357350000|2022-01-16 18:22:30|1779.5|1763.5|1779.27|1763.27|1779.5|1763.5|1779.27|1763.27|5
1642357360000|2022-01-16 18:22:40|1779.34|1763.34|1779.5|1763.5|1779.5|1763.5|1779.34|1763.34|3
1642357370000|2022-01-16 18:22:50|1778.9|1762.9|1779|1763|1779.5|1763.5|1778.9|1762.9|4
1642357380000|2022-01-16 18:23:00|1779.5|1763.5|1779.5|1763.5|1779.5|1763.5|1779.5|1763.5|1
1642357390000|2022-01-16 18:23:10|1780.5|1764.5|1780.5|1764.5|1780.71|1764.71|1780.5|1764.5|3
1642357400000|2022-01-16 18:23:20|1780.38|1764.38|1780.5|1764.5|1780.72|1764.72|1780.38|1764.38|7
1642357430000|2022-01-16 18:23:50|1780.44|1764.44|1780.5|1764.5|1781|1765|1780.44|1764.44|5
1642357440000|2022-01-16 18:24:00|1780.76|1764.76|1780.51|1764.51|1781|1765|1780.5|1764.5|4
1642357450000|2022-01-16 18:24:10|1780|1764|1780|1764|1780|1764|1780|1764|1
1642357460000|2022-01-16 18:24:20|1780.42|1764.42|1780.42|1764.42|1780.42|1764.42|1780.42|1764.42|1
1642357470000|2022-01-16 18:24:30|1779.92|1763.92|1779.9|1763.9|1780.02|1764.02|1779.74|1763.74|7
1642357480000|2022-01-16 18:24:40|1780|1764|1779.53|1763.53|1780|1764|1779.5|1763.5|4
1642357490000|2022-01-16 18:24:50|1779.67|1763.67|1779.5|1763.5|1779.76|1763.76|1779.5|1763.5|3
1642357500000|2022-01-16 18:25:00|1779.6|1763.6|1779.54|1763.54|1779.6|1763.6|1779.54|1763.54|3
1642357510000|2022-01-16 18:25:10|1779.43|1763.43|1779.43|1763.43|1779.43|1763.43|1779.43|1763.43|1
1642357520000|2022-01-16 18:25:20|1779.53|1763.53|1779.5|1763.5|1779.56|1763.56|1779.5|1763.5|9
1642357530000|2022-01-16 18:25:30|1779.15|1763.15|1779.37|1763.37|1779.5|1763.5|1779.15|1763.15|3
1642357540000|2022-01-16 18:25:40|1779.5|1763.5|1778.94|1762.94|1779.5|1763.5|1778.94|1762.94|8
1642357550000|2022-01-16 18:25:50|1779.1|1763.1|1779.1|1763.1|1779.1|1763.1|1779.1|1763.1|1
1642357560000|2022-01-16 18:26:00|1779.5|1763.5|1779.5|1763.5|1779.5|1763.5|1778.55|1762.55|6
1642357580000|2022-01-16 18:26:20|1779.36|1763.36|1779.36|1763.36|1779.36|1763.36|1779.36|1763.36|1
1642357590000|2022-01-16 18:26:30|1778.79|1762.79|1778.41|1762.41|1778.79|1762.79|1778.29|1762.29|5
1642357600000|2022-01-16 18:26:40|1777.94|1761.94|1778.5|1762.5|1778.5|1762.5|1777.94|1761.94|4
1642357610000|2022-01-16 18:26:50|1778.35|1762.35|1778.09|1762.09|1778.5|1762.5|1778.09|1762.09|4
1642357620000|2022-01-16 18:27:00|1778.5|1762.5|1778.5|1762.5|1778.5|1762.5|1778.09|1762.09|5
1642357640000|2022-01-16 18:27:20|1778.3|1762.3|1779.5|1763.5|1779.5|1763.5|1778.3|1762.3|3
1642357650000|2022-01-16 18:27:30|1779|1763|1779.25|1763.25|1779.25|1763.25|1778.5|1762.5|6
1642357660000|2022-01-16 18:27:40|1779.5|1763.5|1779.06|1763.06|1779.5|1763.5|1778.8|1762.8|4
1642357670000|2022-01-16 18:27:50|1779|1763|1778.65|1762.65|1779|1763|1778.5|1762.5|3
1642357680000|2022-01-16 18:28:00|1779|1763|1779.52|1763.52|1779.9|1763.9|1779|1763|8
1642357690000|2022-01-16 18:28:10|1779.5|1763.5|1779.5|1763.5|1779.65|1763.65|1779.5|1763.5|3
1642357700000|2022-01-16 18:28:20|1780.05|1764.05|1779.59|1763.59|1780.05|1764.05|1779.59|1763.59|2
1642357710000|2022-01-16 18:28:30|1780.33|1764.33|1779.5|1763.5|1780.33|1764.33|1779.5|1763.5|3
1642357720000|2022-01-16 18:28:40|1779.87|1763.87|1780.5|1764.5|1780.5|1764.5|1779.5|1763.5|11
1642357730000|2022-01-16 18:28:50|1780.45|1764.45|1781|1765|1781.51|1765.51|1780.45|1764.45|9
1642357740000|2022-01-16 18:29:00|1780.75|1764.75|1781.72|1765.72|1782.05|1766.05|1780.75|1764.75|6
1642357750000|2022-01-16 18:29:10|1782|1766|1782.41|1766.41|1782.47|1766.47|1781.5|1765.5|8
1642357760000|2022-01-16 18:29:20|1782.66|1766.66|1783.09|1767.09|1783.09|1767.09|1782.66|1766.66|3
1642357770000|2022-01-16 18:29:30|1783.5|1767.5|1784.58|1768.58|1784.58|1768.58|1783.5|1767.5|9
1642357780000|2022-01-16 18:29:40|1784.62|1768.62|1786.17|1770.17|1786.17|1770.17|1784.62|1768.62|19
1642357790000|2022-01-16 18:29:50|1786.1|1770.1|1787.93|1771.93|1787.93|1771.93|1786.1|1770.1|10
1642357800000|2022-01-16 18:30:00|1788.13|1772.13|1787.74|1771.74|1788.43|1772.43|1787.5|1771.5|12
1642357810000|2022-01-16 18:30:10|1787.82|1771.82|1788.45|1772.45|1788.45|1772.45|1787.82|1771.82|9
1642357820000|2022-01-16 18:30:20|1788.5|1772.5|1790.5|1774.5|1790.5|1774.5|1788.44|1772.44|9
1642357830000|2022-01-16 18:30:30|1791.43|1775.43|1791.58|1775.58|1791.59|1775.59|1790.87|1774.87|6
1642357840000|2022-01-16 18:30:40|1791.59|1775.59|1792.46|1776.46|1792.46|1776.46|1791.59|1775.59|11
1642357850000|2022-01-16 18:30:50|1792.45|1776.45|1792.4|1776.4|1792.45|1776.45|1792.4|1776.4|2
1642357860000|2022-01-16 18:31:00|1792.48|1776.48|1791.9|1775.9|1792.48|1776.48|1791.9|1775.9|11
1642357870000|2022-01-16 18:31:10|1792.2|1776.2|1791.62|1775.62|1792.2|1776.2|1791.5|1775.5|5
1642357880000|2022-01-16 18:31:20|1791.5|1775.5|1791.6|1775.6|1791.6|1775.6|1791.39|1775.39|5
1642357890000|2022-01-16 18:31:30|1791.35|1775.35|1790.88|1774.88|1791.59|1775.59|1790.5|1774.5|9
1642357900000|2022-01-16 18:31:40|1790.58|1774.58|1790.2|1774.2|1790.58|1774.58|1790.2|1774.2|2
1642357910000|2022-01-16 18:31:50|1790.05|1774.05|1789.12|1773.12|1790.05|1774.05|1788.5|1772.5|11
1642357920000|2022-01-16 18:32:00|1789.62|1773.62|1791.16|1775.16|1791.22|1775.22|1789.62|1773.62|9
1642357930000|2022-01-16 18:32:10|1791.56|1775.56|1792.33|1776.33|1792.33|1776.33|1791.34|1775.34|14
1642357940000|2022-01-16 18:32:20|1792.36|1776.36|1792.5|1776.5|1792.5|1776.5|1792.25|1776.25|5
1642357950000|2022-01-16 18:32:30|1792.41|1776.41|1791.05|1775.05|1792.41|1776.41|1791.05|1775.05|7
1642357960000|2022-01-16 18:32:40|1791.11|1775.11|1791.56|1775.56|1791.56|1775.56|1791.11|1775.11|2
1642357970000|2022-01-16 18:32:50|1791.32|1775.32|1791.56|1775.56|1791.62|1775.62|1791.32|1775.32|4
1642357980000|2022-01-16 18:33:00|1791.5|1775.5|1791.39|1775.39|1791.56|1775.56|1791.25|1775.25|7
1642357990000|2022-01-16 18:33:10|1791.56|1775.56|1791.56|1775.56|1791.56|1775.56|1791.56|1775.56|1
1642358000000|2022-01-16 18:33:20|1791.35|1775.35|1791.41|1775.41|1791.47|1775.47|1791.35|1775.35|3
1642358010000|2022-01-16 18:33:30|1791.15|1775.15|1791.1|1775.1|1791.15|1775.15|1791.1|1775.1|2
1642358020000|2022-01-16 18:33:40|1791.22|1775.22|1791|1775|1791.22|1775.22|1791|1775|3
1642358030000|2022-01-16 18:33:50|1791.05|1775.05|1791.2|1775.2|1791.62|1775.62|1791.05|1775.05|5
1642358040000|2022-01-16 18:34:00|1791.26|1775.26|1791.05|1775.05|1791.26|1775.26|1791.05|1775.05|3
1642358050000|2022-01-16 18:34:10|1791|1775|1790.71|1774.71|1791|1775|1790.71|1774.71|4
1642358060000|2022-01-16 18:34:20|1790.62|1774.62|1790.63|1774.63|1790.81|1774.81|1790.5|1774.5|6
1642358070000|2022-01-16 18:34:30|1790.64|1774.64|1790.62|1774.62|1790.64|1774.64|1790.39|1774.39|5
1642358080000|2022-01-16 18:34:40|1790.5|1774.5|1790.5|1774.5|1790.5|1774.5|1790.5|1774.5|1
1642358090000|2022-01-16 18:34:50|1790.62|1774.62|1792.21|1776.21|1792.21|1776.21|1790.5|1774.5|9
1642358100000|2022-01-16 18:35:00|1792.85|1776.85|1795.25|1779.25|1795.75|1779.75|1792.85|1776.85|14
1642358110000|2022-01-16 18:35:10|1794.5|1778.5|1800.61|1784.61|1800.74|1784.74|1794.5|1778.5|21
1642358120000|2022-01-16 18:35:20|1800.5|1784.5|1797.69|1781.69|1800.5|1784.5|1797|1781|26
1642358130000|2022-01-16 18:35:30|1797|1781|1796.64|1780.64|1797.4|1781.4|1795.73|1779.73|15
1642358140000|2022-01-16 18:35:40|1796.42|1780.42|1797.1|1781.1|1797.65|1781.65|1796.42|1780.42|6
1642358150000|2022-01-16 18:35:50|1797.17|1781.17|1797.13|1781.13|1797.17|1781.17|1797|1781|3
1642358160000|2022-01-16 18:36:00|1797.2|1781.2|1797|1781|1797.3|1781.3|1797|1781|3
1642358170000|2022-01-16 18:36:10|1796.9|1780.9|1797.4|1781.4|1797.4|1781.4|1796.5|1780.5|8
1642358180000|2022-01-16 18:36:20|1797|1781|1795.3|1779.3|1797|1781|1795.3|1779.3|7
1642358190000|2022-01-16 18:36:30|1794.9|1778.9|1794.79|1778.79|1794.9|1778.9|1794.79|1778.79|3
1642358200000|2022-01-16 18:36:40|1794.5|1778.5|1794.5|1778.5|1795.15|1779.15|1794.5|1778.5|8
1642358210000|2022-01-16 18:36:50|1794.9|1778.9|1794.72|1778.72|1795|1779|1794.5|1778.5|5
1642358220000|2022-01-16 18:37:00|1794.5|1778.5|1795.43|1779.43|1795.5|1779.5|1794.5|1778.5|3
1642358230000|2022-01-16 18:37:10|1795.62|1779.62|1795.45|1779.45|1795.62|1779.62|1795.45|1779.45|3
1642358250000|2022-01-16 18:37:30|1795.77|1779.77|1796|1780|1796.32|1780.32|1795.77|1779.77|5
1642358260000|2022-01-16 18:37:40|1796.14|1780.14|1796.14|1780.14|1796.32|1780.32|1796|1780|8
1642358270000|2022-01-16 18:37:50|1795.64|1779.64|1795.5|1779.5|1795.64|1779.64|1795.48|1779.48|7
1642358280000|2022-01-16 18:38:00|1795.44|1779.44|1795.44|1779.44|1795.44|1779.44|1795.44|1779.44|1
1642358290000|2022-01-16 18:38:10|1795.48|1779.48|1795.5|1779.5|1795.5|1779.5|1795.48|1779.48|2
1642358300000|2022-01-16 18:38:20|1795.35|1779.35|1795|1779|1795.35|1779.35|1795|1779|2
1642358310000|2022-01-16 18:38:30|1794.5|1778.5|1794.48|1778.48|1794.5|1778.5|1794.48|1778.48|2
1642358320000|2022-01-16 18:38:40|1794.5|1778.5|1794.5|1778.5|1794.5|1778.5|1794.35|1778.35|3
1642358330000|2022-01-16 18:38:50|1794.44|1778.44|1794.35|1778.35|1794.44|1778.44|1794.35|1778.35|2
1642358340000|2022-01-16 18:39:00|1794.05|1778.05|1794.05|1778.05|1794.05|1778.05|1794.05|1778.05|1
1642358350000|2022-01-16 18:39:10|1794.2|1778.2|1794.5|1778.5|1794.5|1778.5|1794.2|1778.2|5
1642358360000|2022-01-16 18:39:20|1794.41|1778.41|1794.66|1778.66|1794.66|1778.66|1794.3|1778.3|5
1642358370000|2022-01-16 18:39:30|1794.45|1778.45|1794.66|1778.66|1794.76|1778.76|1794.45|1778.45|5
1642358380000|2022-01-16 18:39:40|1794.86|1778.86|1794.66|1778.66|1794.86|1778.86|1794.5|1778.5|4
1642358390000|2022-01-16 18:39:50|1794.5|1778.5|1794.5|1778.5|1794.5|1778.5|1794.5|1778.5|1
1642358400000|2022-01-16 18:40:00|1794.53|1778.53|1794.53|1778.53|1794.53|1778.53|1794.53|1778.53|1
1642358410000|2022-01-16 18:40:10|1794.66|1778.66|1794.5|1778.5|1794.86|1778.86|1794.5|1778.5|4
1642358420000|2022-01-16 18:40:20|1794.66|1778.66|1794.5|1778.5|1794.91|1778.91|1794.5|1778.5|4
1642358430000|2022-01-16 18:40:30|1794.55|1778.55|1794.5|1778.5|1794.91|1778.91|1794.5|1778.5|6
1642358440000|2022-01-16 18:40:40|1794.66|1778.66|1794.5|1778.5|1794.66|1778.66|1794.5|1778.5|2
1642358450000|2022-01-16 18:40:50|1794.2|1778.2|1794.2|1778.2|1794.2|1778.2|1794.2|1778.2|1
1642358470000|2022-01-16 18:41:10|1794.05|1778.05|1794.05|1778.05|1794.05|1778.05|1794.05|1778.05|1
1642358480000|2022-01-16 18:41:20|1794.15|1778.15|1794.1|1778.1|1794.15|1778.15|1794.1|1778.1|2
1642358490000|2022-01-16 18:41:30|1793.76|1777.76|1792.09|1776.09|1793.76|1777.76|1792|1776|9
1642358500000|2022-01-16 18:41:40|1791.92|1775.92|1792.47|1776.47|1792.59|1776.59|1791.92|1775.92|9
1642358510000|2022-01-16 18:41:50|1792.9|1776.9|1792.75|1776.75|1793.5|1777.5|1792.5|1776.5|6
1642358520000|2022-01-16 18:42:00|1792.85|1776.85|1793.5|1777.5|1793.5|1777.5|1792.5|1776.5|5
1642358530000|2022-01-16 18:42:10|1793|1777|1793.4|1777.4|1793.4|1777.4|1793|1777|2
1642358540000|2022-01-16 18:42:20|1793.22|1777.22|1793|1777|1793.5|1777.5|1792.44|1776.44|10
1642358550000|2022-01-16 18:42:30|1793.55|1777.55|1793.75|1777.75|1793.75|1777.75|1793.5|1777.5|3
1642358560000|2022-01-16 18:42:40|1794.03|1778.03|1793.88|1777.88|1794.03|1778.03|1793.88|1777.88|4
1642358570000|2022-01-16 18:42:50|1794.05|1778.05|1794.5|1778.5|1794.5|1778.5|1793.5|1777.5|3
1642358580000|2022-01-16 18:43:00|1794.48|1778.48|1795.5|1779.5|1795.5|1779.5|1794.48|1778.48|6
1642358590000|2022-01-16 18:43:10|1795.69|1779.69|1796.5|1780.5|1796.5|1780.5|1795.69|1779.69|7
1642358600000|2022-01-16 18:43:20|1796.25|1780.25|1795.5|1779.5|1796.5|1780.5|1795.5|1779.5|7
1642358610000|2022-01-16 18:43:30|1795.6|1779.6|1795.39|1779.39|1795.6|1779.6|1795.39|1779.39|3
1642358620000|2022-01-16 18:43:40|1795.25|1779.25|1795.3|1779.3|1795.3|1779.3|1795.25|1779.25|2
1642358630000|2022-01-16 18:43:50|1795.2|1779.2|1795.5|1779.5|1795.5|1779.5|1795.2|1779.2|2
1642358640000|2022-01-16 18:44:00|1795.4|1779.4|1795.3|1779.3|1795.4|1779.4|1795.3|1779.3|2
1642358650000|2022-01-16 18:44:10|1795.5|1779.5|1795.5|1779.5|1795.5|1779.5|1795.4|1779.4|3
1642358660000|2022-01-16 18:44:20|1795.8|1779.8|1795.75|1779.75|1796.42|1780.42|1795.75|1779.75|6
1642358670000|2022-01-16 18:44:30|1795.65|1779.65|1795.5|1779.5|1795.65|1779.65|1795.5|1779.5|3
1642358680000|2022-01-16 18:44:40|1795.8|1779.8|1795.8|1779.8|1795.8|1779.8|1795.8|1779.8|1
1642358690000|2022-01-16 18:44:50|1795.5|1779.5|1795.5|1779.5|1795.5|1779.5|1795.5|1779.5|1
1642358700000|2022-01-16 18:45:00|1795.2|1779.2|1795.2|1779.2|1795.2|1779.2|1795.2|1779.2|1
1642358710000|2022-01-16 18:45:10|1795.1|1779.1|1795.1|1779.1|1795.1|1779.1|1795.1|1779.1|1
1642358730000|2022-01-16 18:45:30|1795.2|1779.2|1795.1|1779.1|1795.2|1779.2|1795.1|1779.1|2
1642358740000|2022-01-16 18:45:40|1795.2|1779.2|1795.2|1779.2|1795.2|1779.2|1795.2|1779.2|1
1642358750000|2022-01-16 18:45:50|1795|1779|1793.5|1777.5|1795|1779|1793.5|1777.5|6
1642358760000|2022-01-16 18:46:00|1793.51|1777.51|1793.31|1777.31|1793.51|1777.51|1793.31|1777.31|3
1642358770000|2022-01-16 18:46:10|1793.51|1777.51|1793.46|1777.46|1793.51|1777.51|1793.46|1777.46|2
1642358780000|2022-01-16 18:46:20|1793.01|1777.01|1792.5|1776.5|1793.16|1777.16|1792.5|1776.5|6
1642358790000|2022-01-16 18:46:30|1792.35|1776.35|1792.5|1776.5|1792.5|1776.5|1792.3|1776.3|5
1642358810000|2022-01-16 18:46:50|1792.15|1776.15|1791.5|1775.5|1792.59|1776.59|1791.5|1775.5|8
1642358820000|2022-01-16 18:47:00|1791|1775|1790.5|1774.5|1791.46|1775.46|1790.5|1774.5|14
1642358830000|2022-01-16 18:47:10|1790.55|1774.55|1790.5|1774.5|1790.55|1774.55|1790.5|1774.5|2
1642358840000|2022-01-16 18:47:20|1790.47|1774.47|1790.47|1774.47|1790.47|1774.47|1790.47|1774.47|1
1642358860000|2022-01-16 18:47:40|1790.43|1774.43|1790.44|1774.44|1790.44|1774.44|1790.43|1774.43|2
1642358870000|2022-01-16 18:47:50|1790.5|1774.5|1789.76|1773.76|1790.5|1774.5|1789.76|1773.76|5
1642358880000|2022-01-16 18:48:00|1789.5|1773.5|1788.5|1772.5|1789.5|1773.5|1788.35|1772.35|9
1642358890000|2022-01-16 18:48:10|1788.41|1772.41|1789.57|1773.57|1789.57|1773.57|1788.41|1772.41|7
1642358900000|2022-01-16 18:48:20|1789.68|1773.68|1790.35|1774.35|1790.35|1774.35|1789.2|1773.2|6
1642358910000|2022-01-16 18:48:30|1789.98|1773.98|1789.57|1773.57|1789.98|1773.98|1789.5|1773.5|7
1642358920000|2022-01-16 18:48:40|1789.55|1773.55|1789.57|1773.57|1789.57|1773.57|1789.55|1773.55|2
1642358930000|2022-01-16 18:48:50|1789.58|1773.58|1790.44|1774.44|1790.44|1774.44|1789.58|1773.58|5
1642358940000|2022-01-16 18:49:00|1790.58|1774.58|1792.04|1776.04|1792.5|1776.5|1790.5|1774.5|7
1642358950000|2022-01-16 18:49:10|1791.1|1775.1|1790.15|1774.15|1791.1|1775.1|1790.15|1774.15|8
1642358960000|2022-01-16 18:49:20|1790.25|1774.25|1790.25|1774.25|1790.25|1774.25|1790.25|1774.25|1
1642358970000|2022-01-16 18:49:30|1790.5|1774.5|1791.17|1775.17|1791.7|1775.7|1790.5|1774.5|7
1642358980000|2022-01-16 18:49:40|1791.5|1775.5|1791.5|1775.5|1791.8|1775.8|1791.5|1775.5|6
1642358990000|2022-01-16 18:49:50|1791.3|1775.3|1791.62|1775.62|1791.62|1775.62|1791.3|1775.3|5
1642359000000|2022-01-16 18:50:00|1791.5|1775.5|1793|1777|1793.43|1777.43|1791.5|1775.5|12
1642359010000|2022-01-16 18:50:10|1793.22|1777.22|1792.5|1776.5|1793.22|1777.22|1792.5|1776.5|8
1642359040000|2022-01-16 18:50:40|1792.4|1776.4|1792.4|1776.4|1792.4|1776.4|1792.4|1776.4|1
1642359050000|2022-01-16 18:50:50|1792.5|1776.5|1792.5|1776.5|1792.5|1776.5|1792.5|1776.5|1
1642359090000|2022-01-16 18:51:30|1792.75|1776.75|1792.53|1776.53|1792.75|1776.75|1792.53|1776.53|2
1642359100000|2022-01-16 18:51:40|1792.18|1776.18|1792.18|1776.18|1792.18|1776.18|1792.18|1776.18|1
1642359110000|2022-01-16 18:51:50|1792.03|1776.03|1791|1775|1792.03|1776.03|1791|1775|3
1642359120000|2022-01-16 18:52:00|1790.91|1774.91|1791|1775|1791.61|1775.61|1790.5|1774.5|8
1642359130000|2022-01-16 18:52:10|1791.5|1775.5|1791.5|1775.5|1791.5|1775.5|1791.5|1775.5|1
1642359140000|2022-01-16 18:52:20|1791.25|1775.25|1791.5|1775.5|1791.5|1775.5|1791.25|1775.25|2
1642359150000|2022-01-16 18:52:30|1791.55|1775.55|1791.5|1775.5|1791.55|1775.55|1791.5|1775.5|2
1642359160000|2022-01-16 18:52:40|1791.7|1775.7|1792.5|1776.5|1792.7|1776.7|1791.7|1775.7|5
1642359180000|2022-01-16 18:53:00|1793.15|1777.15|1797.82|1781.82|1797.98|1781.98|1793.15|1777.15|6
1642359190000|2022-01-16 18:53:10|1797.81|1781.81|1799.3|1783.3|1799.3|1783.3|1797.31|1781.31|6
1642359200000|2022-01-16 18:53:20|1799.5|1783.5|1800.62|1784.62|1800.74|1784.74|1799.5|1783.5|6
1642359210000|2022-01-16 18:53:30|1800.65|1784.65|1799.55|1783.55|1801.5|1785.5|1799.55|1783.55|13
1642359220000|2022-01-16 18:53:40|1799.8|1783.8|1800.69|1784.69|1800.79|1784.79|1799.8|1783.8|17
1642359230000|2022-01-16 18:53:50|1800.58|1784.58|1800.06|1784.06|1800.74|1784.74|1800.06|1784.06|13
1642359240000|2022-01-16 18:54:00|1800.35|1784.35|1799.8|1783.8|1800.35|1784.35|1799.5|1783.5|8
1642359250000|2022-01-16 18:54:10|1799.63|1783.63|1800.05|1784.05|1800.49|1784.49|1799.5|1783.5|8
1642359260000|2022-01-16 18:54:20|1799.88|1783.88|1799.85|1783.85|1800.05|1784.05|1799.5|1783.5|6
1642359270000|2022-01-16 18:54:30|1799.59|1783.59|1799.85|1783.85|1799.85|1783.85|1799.59|1783.59|4
1642359280000|2022-01-16 18:54:40|1799.62|1783.62|1800.24|1784.24|1800.39|1784.39|1799.62|1783.62|6
1642359290000|2022-01-16 18:54:50|1800.32|1784.32|1801.16|1785.16|1801.48|1785.48|1800.32|1784.32|6
1642359300000|2022-01-16 18:55:00|1801.38|1785.38|1799.75|1783.75|1801.38|1785.38|1799.75|1783.75|7
1642359310000|2022-01-16 18:55:10|1799.85|1783.85|1800.58|1784.58|1800.59|1784.59|1799.85|1783.85|5
1642359320000|2022-01-16 18:55:20|1800.61|1784.61|1801.5|1785.5|1801.5|1785.5|1800.61|1784.61|10
1642359330000|2022-01-16 18:55:30|1801.44|1785.44|1801.72|1785.72|1801.72|1785.72|1800.69|1784.69|9
1642359340000|2022-01-16 18:55:40|1801.22|1785.22|1800.5|1784.5|1801.72|1785.72|1800|1784|15
1642359350000|2022-01-16 18:55:50|1800.75|1784.75|1800|1784|1800.95|1784.95|1800|1784|7
1642359360000|2022-01-16 18:56:00|1799.82|1783.82|1799.78|1783.78|1799.82|1783.82|1799.68|1783.68|3
1642359370000|2022-01-16 18:56:10|1799.8|1783.8|1799.78|1783.78|1800|1784|1799.4|1783.4|6
1642359380000|2022-01-16 18:56:20|1799.9|1783.9|1799.34|1783.34|1799.9|1783.9|1799.33|1783.33|6
1642359390000|2022-01-16 18:56:30|1799.12|1783.12|1798.45|1782.45|1799.12|1783.12|1798.45|1782.45|5
1642359400000|2022-01-16 18:56:40|1798.44|1782.44|1798.5|1782.5|1799|1783|1798.44|1782.44|6
1642359410000|2022-01-16 18:56:50|1798.82|1782.82|1799|1783|1799|1783|1798.82|1782.82|2
1642359420000|2022-01-16 18:57:00|1798.82|1782.82|1798.82|1782.82|1799|1783|1798.82|1782.82|5
1642359430000|2022-01-16 18:57:10|1799|1783|1797.5|1781.5|1799|1783|1797.45|1781.45|11
1642359440000|2022-01-16 18:57:20|1797.82|1781.82|1797.44|1781.44|1797.82|1781.82|1797.44|1781.44|3
1642359450000|2022-01-16 18:57:30|1797.5|1781.5|1797.48|1781.48|1797.5|1781.5|1797.48|1781.48|2
1642359460000|2022-01-16 18:57:40|1797.47|1781.47|1797.42|1781.42|1797.5|1781.5|1797.42|1781.42|3
1642359470000|2022-01-16 18:57:50|1797.5|1781.5|1797.5|1781.5|1797.5|1781.5|1797.5|1781.5|1
1642359490000|2022-01-16 18:58:10|1798|1782|1797.35|1781.35|1798|1782|1797.08|1781.08|5
1642359500000|2022-01-16 18:58:20|1797.45|1781.45|1797.75|1781.75|1797.95|1781.95|1797.45|1781.45|6
1642359520000|2022-01-16 18:58:40|1797.5|1781.5|1799.92|1783.92|1799.92|1783.92|1797.5|1781.5|11
1642359540000|2022-01-16 18:59:00|1799.5|1783.5|1799.5|1783.5|1800.05|1784.05|1799.5|1783.5|5
1642359550000|2022-01-16 18:59:10|1799.82|1783.82|1799.87|1783.87|1799.92|1783.92|1799.5|1783.5|5
1642359560000|2022-01-16 18:59:20|1799.82|1783.82|1799.58|1783.58|1799.82|1783.82|1799.5|1783.5|6
1642359570000|2022-01-16 18:59:30|1799.5|1783.5|1799.55|1783.55|1799.82|1783.82|1799.5|1783.5|4
1642359580000|2022-01-16 18:59:40|1799.6|1783.6|1799.5|1783.5|1799.82|1783.82|1799.5|1783.5|5
1642359590000|2022-01-16 18:59:50|1800.95|1784.95|1800.5|1784.5|1800.95|1784.95|1800|1784|5
1642359600000|2022-01-16 19:00:00|1800.89|1784.89|1801.5|1785.5|1801.9|1785.9|1800.72|1784.72|9
1642359610000|2022-01-16 19:00:10|1801.25|1785.25|1801.81|1785.81|1801.81|1785.81|1801.25|1785.25|2
1642359620000|2022-01-16 19:00:20|1801.5|1785.5|1802.79|1786.79|1803.07|1787.07|1801.5|1785.5|10
1642359630000|2022-01-16 19:00:30|1802.5|1786.5|1804.02|1788.02|1804.85|1788.85|1802.5|1786.5|19
1642359640000|2022-01-16 19:00:40|1804.15|1788.15|1805|1789|1805|1789|1803.82|1787.82|13
1642359650000|2022-01-16 19:00:50|1804.75|1788.75|1804.63|1788.63|1805.2|1789.2|1804.5|1788.5|10
1642359660000|2022-01-16 19:01:00|1804.5|1788.5|1804.5|1788.5|1804.85|1788.85|1804.5|1788.5|7
1642359670000|2022-01-16 19:01:10|1804.58|1788.58|1804.5|1788.5|1804.9|1788.9|1804.5|1788.5|3
1642359680000|2022-01-16 19:01:20|1805|1789|1804.5|1788.5|1805.35|1789.35|1804.5|1788.5|4
1642359690000|2022-01-16 19:01:30|1804|1788|1802.75|1786.75|1804|1788|1802.5|1786.5|13
1642359700000|2022-01-16 19:01:40|1802.79|1786.79|1802.79|1786.79|1802.79|1786.79|1802.79|1786.79|1
1642359710000|2022-01-16 19:01:50|1802.72|1786.72|1803.19|1787.19|1803.19|1787.19|1802.52|1786.52|4
1642359720000|2022-01-16 19:02:00|1802.5|1786.5|1802|1786|1803.1|1787.1|1802|1786|12
1642359730000|2022-01-16 19:02:10|1802.27|1786.27|1801.72|1785.72|1802.27|1786.27|1801.72|1785.72|5
1642359740000|2022-01-16 19:02:20|1801.5|1785.5|1801.5|1785.5|1801.72|1785.72|1801.5|1785.5|3
1642359760000|2022-01-16 19:02:40|1801.44|1785.44|1801.5|1785.5|1801.5|1785.5|1801.44|1785.44|2
1642359770000|2022-01-16 19:02:50|1801.55|1785.55|1801.46|1785.46|1801.55|1785.55|1801.46|1785.46|4
1642359790000|2022-01-16 19:03:10|1801.5|1785.5|1800.5|1784.5|1801.5|1785.5|1800.5|1784.5|3
1642359810000|2022-01-16 19:03:30|1800.61|1784.61|1800.61|1784.61|1800.61|1784.61|1800.61|1784.61|1
1642359830000|2022-01-16 19:03:50|1800.63|1784.63|1800.62|1784.62|1800.74|1784.74|1800.53|1784.53|7
1642359840000|2022-01-16 19:04:00|1800.65|1784.65|1802.29|1786.29|1802.72|1786.72|1800.5|1784.5|15
1642359850000|2022-01-16 19:04:10|1802.82|1786.82|1802.79|1786.79|1803.15|1787.15|1802.5|1786.5|8
1642359860000|2022-01-16 19:04:20|1802.82|1786.82|1801.5|1785.5|1802.82|1786.82|1801.5|1785.5|5
1642359900000|2022-01-16 19:05:00|1801.45|1785.45|1801.5|1785.5|1801.5|1785.5|1801.45|1785.45|2
1642359910000|2022-01-16 19:05:10|1801|1785|1800.92|1784.92|1801.5|1785.5|1800.92|1784.92|5
1642359920000|2022-01-16 19:05:20|1801|1785|1801|1785|1801|1785|1801|1785|1
1642359930000|2022-01-16 19:05:30|1801.25|1785.25|1800.79|1784.79|1801.25|1785.25|1800.79|1784.79|2
1642359940000|2022-01-16 19:05:40|1800.88|1784.88|1800.79|1784.79|1801.2|1785.2|1800.5|1784.5|5
1642359950000|2022-01-16 19:05:50|1800.5|1784.5|1801.62|1785.62|1801.62|1785.62|1800.5|1784.5|12
1642359960000|2022-01-16 19:06:00|1801.81|1785.81|1801.67|1785.67|1801.81|1785.81|1801.62|1785.62|3
1642359980000|2022-01-16 19:06:20|1801.53|1785.53|1801.62|1785.62|1801.83|1785.83|1801.53|1785.53|3
1642359990000|2022-01-16 19:06:30|1801.5|1785.5|1801.55|1785.55|1801.55|1785.55|1801.5|1785.5|2
1642360000000|2022-01-16 19:06:40|1802.19|1786.19|1802.15|1786.15|1802.19|1786.19|1801.5|1785.5|5
1642360010000|2022-01-16 19:06:50|1802.24|1786.24|1801.75|1785.75|1802.24|1786.24|1801.4|1785.4|8
1642360020000|2022-01-16 19:07:00|1801.5|1785.5|1801.75|1785.75|1801.75|1785.75|1801.5|1785.5|18
1642360030000|2022-01-16 19:07:10|1801.5|1785.5|1801.5|1785.5|1801.75|1785.75|1801.5|1785.5|11
1642360050000|2022-01-16 19:07:30|1801.45|1785.45|1801.5|1785.5|1801.75|1785.75|1801.45|1785.45|8
1642360060000|2022-01-16 19:07:40|1801.7|1785.7|1801.5|1785.5|1801.7|1785.7|1801.5|1785.5|3
1642360070000|2022-01-16 19:07:50|1801|1785|1801.67|1785.67|1801.68|1785.68|1801|1785|4
1642360080000|2022-01-16 19:08:00|1801.27|1785.27|1801.5|1785.5|1801.5|1785.5|1800.9|1784.9|5
1642360100000|2022-01-16 19:08:20|1801.45|1785.45|1801.48|1785.48|1801.48|1785.48|1801.45|1785.45|2
1642360110000|2022-01-16 19:08:30|1801.5|1785.5|1802.45|1786.45|1802.51|1786.51|1801.3|1785.3|8
1642360120000|2022-01-16 19:08:40|1802.51|1786.51|1802.51|1786.51|1802.82|1786.82|1802.51|1786.51|6
1642360130000|2022-01-16 19:08:50|1802.59|1786.59|1802.52|1786.52|1802.67|1786.67|1802.52|1786.52|3
1642360140000|2022-01-16 19:09:00|1803.3|1787.3|1803.5|1787.5|1804.33|1788.33|1803.3|1787.3|5
1642360150000|2022-01-16 19:09:10|1804.25|1788.25|1804.6|1788.6|1804.81|1788.81|1803.5|1787.5|12
1642360160000|2022-01-16 19:09:20|1804.5|1788.5|1805.02|1789.02|1805.02|1789.02|1804.15|1788.15|9
1642360170000|2022-01-16 19:09:30|1804.9|1788.9|1805.5|1789.5|1805.5|1789.5|1804.9|1788.9|4
1642360180000|2022-01-16 19:09:40|1805.6|1789.6|1805.55|1789.55|1806|1790|1805.55|1789.55|5
1642360190000|2022-01-16 19:09:50|1805.65|1789.65|1805.72|1789.72|1806.05|1790.05|1805.65|1789.65|4
1642360200000|2022-01-16 19:10:00|1805.94|1789.94|1805.5|1789.5|1806.2|1790.2|1805|1789|9
1642360210000|2022-01-16 19:10:10|1805.7|1789.7|1805.85|1789.85|1806.15|1790.15|1805.67|1789.67|6
1642360220000|2022-01-16 19:10:20|1805.76|1789.76|1805.85|1789.85|1806.05|1790.05|1805.5|1789.5|8
1642360230000|2022-01-16 19:10:30|1805.48|1789.48|1803.5|1787.5|1805.48|1789.48|1803.5|1787.5|11
1642360240000|2022-01-16 19:10:40|1803.96|1787.96|1805.65|1789.65|1806|1790|1803.5|1787.5|16
1642360250000|2022-01-16 19:10:50|1805.61|1789.61|1805.61|1789.61|1805.61|1789.61|1805.61|1789.61|1
1642360260000|2022-01-16 19:11:00|1805.67|1789.67|1807.5|1791.5|1807.5|1791.5|1805.67|1789.67|16
1642360270000|2022-01-16 19:11:10|1807.85|1791.85|1812.81|1796.81|1812.81|1796.81|1807.5|1791.5|13
1642360280000|2022-01-16 19:11:20|1812.78|1796.78|1811|1795|1812.78|1796.78|1809.5|1793.5|20
1642360290000|2022-01-16 19:11:30|1811.5|1795.5|1814.27|1798.27|1814.27|1798.27|1811.5|1795.5|16
1642360300000|2022-01-16 19:11:40|1814.07|1798.07|1810.5|1794.5|1814.54|1798.54|1810.5|1794.5|15
1642360310000|2022-01-16 19:11:50|1810.35|1794.35|1812.69|1796.69|1812.7|1796.7|1810.35|1794.35|12
1642360320000|2022-01-16 19:12:00|1812.64|1796.64|1813.9|1797.9|1814.82|1798.82|1812.5|1796.5|11
1642360330000|2022-01-16 19:12:10|1814.26|1798.26|1814.35|1798.35|1814.35|1798.35|1814.26|1798.26|2
1642360340000|2022-01-16 19:12:20|1814.5|1798.5|1813.15|1797.15|1814.5|1798.5|1813.15|1797.15|10
1642360350000|2022-01-16 19:12:30|1814|1798|1813.5|1797.5|1814|1798|1813.5|1797.5|5
1642360360000|2022-01-16 19:12:40|1813.55|1797.55|1813.5|1797.5|1813.55|1797.55|1813.5|1797.5|2
1642360370000|2022-01-16 19:12:50|1813.13|1797.13|1812.4|1796.4|1813.13|1797.13|1812.25|1796.25|7
1642360380000|2022-01-16 19:13:00|1812.15|1796.15|1811.5|1795.5|1812.33|1796.33|1811.2|1795.2|9
1642360390000|2022-01-16 19:13:10|1811|1795|1809.5|1793.5|1811|1795|1809.5|1793.5|4
1642360400000|2022-01-16 19:13:20|1809.48|1793.48|1809.5|1793.5|1809.5|1793.5|1809.25|1793.25|9
1642360410000|2022-01-16 19:13:30|1809.39|1793.39|1809.46|1793.46|1809.75|1793.75|1809.37|1793.37|9
1642360420000|2022-01-16 19:13:40|1809.43|1793.43|1809.35|1793.35|1809.5|1793.5|1809.35|1793.35|3
1642360430000|2022-01-16 19:13:50|1809.5|1793.5|1809.5|1793.5|1809.5|1793.5|1809.5|1793.5|1
1642360440000|2022-01-16 19:14:00|1809.35|1793.35|1812.19|1796.19|1812.19|1796.19|1809.35|1793.35|14
1642360450000|2022-01-16 19:14:10|1812.38|1796.38|1811.5|1795.5|1812.38|1796.38|1811.41|1795.41|6
1642360460000|2022-01-16 19:14:20|1811.69|1795.69|1812.5|1796.5|1812.5|1796.5|1811.5|1795.5|3
1642360480000|2022-01-16 19:14:40|1812.33|1796.33|1811.5|1795.5|1812.5|1796.5|1811.5|1795.5|3
1642360490000|2022-01-16 19:14:50|1811.25|1795.25|1811.5|1795.5|1811.5|1795.5|1811.25|1795.25|3
1642360500000|2022-01-16 19:15:00|1811.39|1795.39|1812.25|1796.25|1812.5|1796.5|1811.37|1795.37|6
1642360510000|2022-01-16 19:15:10|1812.37|1796.37|1812.5|1796.5|1812.5|1796.5|1812.35|1796.35|4
1642360520000|2022-01-16 19:15:20|1812.39|1796.39|1812.39|1796.39|1812.39|1796.39|1812.39|1796.39|1
1642360530000|2022-01-16 19:15:30|1812.5|1796.5|1812.5|1796.5|1812.66|1796.66|1812.39|1796.39|7
1642360540000|2022-01-16 19:15:40|1812.39|1796.39|1812.5|1796.5|1812.5|1796.5|1812.3|1796.3|5
1642360550000|2022-01-16 19:15:50|1812.43|1796.43|1814.64|1798.64|1814.64|1798.64|1812.43|1796.43|10
1642360560000|2022-01-16 19:16:00|1814.82|1798.82|1818.25|1802.25|1818.41|1802.41|1814.5|1798.5|18
1642360570000|2022-01-16 19:16:10|1818.68|1802.68|1820.09|1804.09|1821.26|1805.26|1818.68|1802.68|21
1642360580000|2022-01-16 19:16:20|1820.36|1804.36|1818.5|1802.5|1820.5|1804.5|1818.5|1802.5|17
1642360590000|2022-01-16 19:16:30|1818.1|1802.1|1816.6|1800.6|1818.69|1802.69|1816.6|1800.6|16
1642360600000|2022-01-16 19:16:40|1816.1|1800.1|1815.5|1799.5|1816.1|1800.1|1815.45|1799.45|5
1642360610000|2022-01-16 19:16:50|1815.1|1799.1|1816.5|1800.5|1817|1801|1815|1799|8
1642360620000|2022-01-16 19:17:00|1816.74|1800.74|1817.25|1801.25|1817.25|1801.25|1816.74|1800.74|3
1642360630000|2022-01-16 19:17:10|1817.1|1801.1|1817.1|1801.1|1817.1|1801.1|1817.1|1801.1|1
1642360640000|2022-01-16 19:17:20|1817|1801|1815.57|1799.57|1817|1801|1815.57|1799.57|5
1642360650000|2022-01-16 19:17:30|1815.5|1799.5|1814.5|1798.5|1815.5|1799.5|1814.5|1798.5|6
1642360660000|2022-01-16 19:17:40|1814.3|1798.3|1813.5|1797.5|1814.4|1798.4|1813.5|1797.5|4
1642360670000|2022-01-16 19:17:50|1813|1797|1812.72|1796.72|1813|1797|1812.5|1796.5|3
1642360680000|2022-01-16 19:18:00|1812.69|1796.69|1811.92|1795.92|1812.72|1796.72|1811.88|1795.88|10
1642360690000|2022-01-16 19:18:10|1812.05|1796.05|1811.5|1795.5|1812.63|1796.63|1811.5|1795.5|13
1642360700000|2022-01-16 19:18:20|1812|1796|1812|1796|1812.5|1796.5|1812|1796|4
1642360710000|2022-01-16 19:18:30|1811.4|1795.4|1810.5|1794.5|1811.4|1795.4|1810.5|1794.5|4
1642360720000|2022-01-16 19:18:40|1810.35|1794.35|1809.95|1793.95|1810.45|1794.45|1808.75|1792.75|11
1642360730000|2022-01-16 19:18:50|1810.45|1794.45|1808.75|1792.75|1810.45|1794.45|1808.75|1792.75|11
1642360740000|2022-01-16 19:19:00|1808.9|1792.9|1807.5|1791.5|1808.9|1792.9|1807.5|1791.5|13
1642360750000|2022-01-16 19:19:10|1807.79|1791.79|1806.75|1790.75|1807.79|1791.79|1806.75|1790.75|10
1642360760000|2022-01-16 19:19:20|1806.5|1790.5|1806.5|1790.5|1806.5|1790.5|1806.5|1790.5|1
1642360770000|2022-01-16 19:19:30|1806.09|1790.09|1805.77|1789.77|1806.09|1790.09|1805.1|1789.1|12
1642360780000|2022-01-16 19:19:40|1806.48|1790.48|1806.5|1790.5|1806.54|1790.54|1806.48|1790.48|5
1642360790000|2022-01-16 19:19:50|1806.48|1790.48|1807.4|1791.4|1807.45|1791.45|1806.48|1790.48|5
1642360800000|2022-01-16 19:20:00|1807.15|1791.15|1807.5|1791.5|1807.5|1791.5|1807.15|1791.15|5
1642360810000|2022-01-16 19:20:10|1807.2|1791.2|1807.1|1791.1|1807.5|1791.5|1806.95|1790.95|6
1642360820000|2022-01-16 19:20:20|1806.71|1790.71|1806.76|1790.76|1807.2|1791.2|1806.71|1790.71|7
1642360840000|2022-01-16 19:20:40|1806.75|1790.75|1806.45|1790.45|1806.75|1790.75|1806.45|1790.45|3
1642360850000|2022-01-16 19:20:50|1806.21|1790.21|1806.06|1790.06|1806.5|1790.5|1805.71|1789.71|6
1642360860000|2022-01-16 19:21:00|1805.71|1789.71|1804.5|1788.5|1805.71|1789.71|1804.5|1788.5|10
1642360870000|2022-01-16 19:21:10|1804.44|1788.44|1804.5|1788.5|1804.5|1788.5|1804.44|1788.44|2
1642360880000|2022-01-16 19:21:20|1804|1788|1803.56|1787.56|1804|1788|1803.43|1787.43|8
1642360890000|2022-01-16 19:21:30|1803.75|1787.75|1804.05|1788.05|1804.15|1788.15|1803.62|1787.62|7
1642360900000|2022-01-16 19:21:40|1803.57|1787.57|1801|1785|1803.57|1787.57|1800.88|1784.88|18
1642360910000|2022-01-16 19:21:50|1801.5|1785.5|1802|1786|1802|1786|1801.5|1785.5|7
1642360920000|2022-01-16 19:22:00|1801.6|1785.6|1803.35|1787.35|1803.35|1787.35|1801.6|1785.6|6
1642360930000|2022-01-16 19:22:10|1803.5|1787.5|1803.4|1787.4|1803.5|1787.5|1803.4|1787.4|2
1642360940000|2022-01-16 19:22:20|1803.06|1787.06|1802.66|1786.66|1803.16|1787.16|1802.66|1786.66|3
1642360950000|2022-01-16 19:22:30|1802.5|1786.5|1801.4|1785.4|1802.5|1786.5|1801.4|1785.4|9
1642360960000|2022-01-16 19:22:40|1801.46|1785.46|1801.5|1785.5|1801.5|1785.5|1801.1|1785.1|8
1642360970000|2022-01-16 19:22:50|1801.44|1785.44|1802.4|1786.4|1802.5|1786.5|1801.1|1785.1|9
1642360980000|2022-01-16 19:23:00|1802.5|1786.5|1802.5|1786.5|1802.5|1786.5|1802.5|1786.5|1
1642360990000|2022-01-16 19:23:10|1802.58|1786.58|1802.5|1786.5|1802.58|1786.58|1802.5|1786.5|2
1642361010000|2022-01-16 19:23:30|1802.2|1786.2|1802.5|1786.5|1802.5|1786.5|1802.05|1786.05|4
1642361030000|2022-01-16 19:23:50|1802.4|1786.4|1802.5|1786.5|1802.5|1786.5|1802.4|1786.4|3
1642361040000|2022-01-16 19:24:00|1802.36|1786.36|1801.95|1785.95|1802.5|1786.5|1801.76|1785.76|8
1642361050000|2022-01-16 19:24:10|1802.4|1786.4|1801.5|1785.5|1802.4|1786.4|1801.5|1785.5|7
1642361060000|2022-01-16 19:24:20|1801.51|1785.51|1801.28|1785.28|1801.51|1785.51|1801.28|1785.28|4
1642361070000|2022-01-16 19:24:30|1800.97|1784.97|1801.28|1785.28|1801.42|1785.42|1800.97|1784.97|4
1642361080000|2022-01-16 19:24:40|1801.17|1785.17|1798.5|1782.5|1801.17|1785.17|1798.5|1782.5|13
1642361090000|2022-01-16 19:24:50|1798.44|1782.44|1799.85|1783.85|1800.35|1784.35|1798.44|1782.44|10
1642361100000|2022-01-16 19:25:00|1800.25|1784.25|1801.75|1785.75|1801.75|1785.75|1799.39|1783.39|10
1642361110000|2022-01-16 19:25:10|1802.31|1786.31|1803.59|1787.59|1803.59|1787.59|1802.31|1786.31|12
1642361120000|2022-01-16 19:25:20|1803.79|1787.79|1803.67|1787.67|1804|1788|1803.63|1787.63|7
1642361130000|2022-01-16 19:25:30|1803.45|1787.45|1803.75|1787.75|1803.78|1787.78|1803.4|1787.4|8
1642361140000|2022-01-16 19:25:40|1803.78|1787.78|1804|1788|1804.35|1788.35|1803.69|1787.69|6
1642361150000|2022-01-16 19:25:50|1804.18|1788.18|1801.5|1785.5|1804.18|1788.18|1801.5|1785.5|5
1642361160000|2022-01-16 19:26:00|1802|1786|1801.89|1785.89|1802.05|1786.05|1801.5|1785.5|7
1642361170000|2022-01-16 19:26:10|1801.65|1785.65|1802.08|1786.08|1802.52|1786.52|1801.5|1785.5|4
1642361180000|2022-01-16 19:26:20|1801.9|1785.9|1802|1786|1802|1786|1801.5|1785.5|7
1642361190000|2022-01-16 19:26:30|1801.13|1785.13|1800.75|1784.75|1801.25|1785.25|1800.69|1784.69|6
1642361200000|2022-01-16 19:26:40|1800.5|1784.5|1800.5|1784.5|1801|1785|1800.5|1784.5|5
1642361210000|2022-01-16 19:26:50|1800|1784|1800.5|1784.5|1800.5|1784.5|1800|1784|4
1642361220000|2022-01-16 19:27:00|1800|1784|1799|1783|1800|1784|1799|1783|4
1642361230000|2022-01-16 19:27:10|1799.42|1783.42|1799|1783|1799.42|1783.42|1799|1783|2
1642361240000|2022-01-16 19:27:20|1799.28|1783.28|1799.28|1783.28|1799.28|1783.28|1799.28|1783.28|1
1642361250000|2022-01-16 19:27:30|1799.45|1783.45|1799.5|1783.5|1799.5|1783.5|1799.45|1783.45|2
1642361260000|2022-01-16 19:27:40|1799.47|1783.47|1799.5|1783.5|1799.5|1783.5|1799.45|1783.45|4
1642361270000|2022-01-16 19:27:50|1799.69|1783.69|1799.5|1783.5|1799.76|1783.76|1799.5|1783.5|6
1642361280000|2022-01-16 19:28:00|1799.54|1783.54|1799.5|1783.5|1799.69|1783.69|1799.24|1783.24|6
1642361290000|2022-01-16 19:28:10|1799.58|1783.58|1800.57|1784.57|1800.57|1784.57|1799.58|1783.58|11
1642361300000|2022-01-16 19:28:20|1800.65|1784.65|1800.67|1784.67|1801.02|1785.02|1800.65|1784.65|5
1642361310000|2022-01-16 19:28:30|1801.07|1785.07|1801.44|1785.44|1802.08|1786.08|1801.07|1785.07|14
1642361320000|2022-01-16 19:28:40|1801.25|1785.25|1801.22|1785.22|1801.5|1785.5|1801.22|1785.22|6
1642361330000|2022-01-16 19:28:50|1800.78|1784.78|1800.5|1784.5|1800.78|1784.78|1800.5|1784.5|2
1642361340000|2022-01-16 19:29:00|1800.82|1784.82|1800.91|1784.91|1800.91|1784.91|1800.82|1784.82|2
1642361350000|2022-01-16 19:29:10|1801.4|1785.4|1801.09|1785.09|1801.4|1785.4|1801.09|1785.09|3
1642361360000|2022-01-16 19:29:20|1801.33|1785.33|1802.83|1786.83|1802.83|1786.83|1801.33|1785.33|11
1642361370000|2022-01-16 19:29:30|1802.87|1786.87|1802.5|1786.5|1803.71|1787.71|1802.5|1786.5|18
1642361380000|2022-01-16 19:29:40|1802.79|1786.79|1802.73|1786.73|1802.9|1786.9|1802.4|1786.4|10
1642361390000|2022-01-16 19:29:50|1802.75|1786.75|1803.44|1787.44|1803.44|1787.44|1802.75|1786.75|7
1642361400000|2022-01-16 19:30:00|1803.82|1787.82|1805.69|1789.69|1806|1790|1803.82|1787.82|15
1642361410000|2022-01-16 19:30:10|1805.5|1789.5|1805.5|1789.5|1806.2|1790.2|1805.5|1789.5|9
1642361420000|2022-01-16 19:30:20|1805.22|1789.22|1804.75|1788.75|1805.5|1789.5|1804.75|1788.75|14
1642361430000|2022-01-16 19:30:30|1804.82|1788.82|1804.5|1788.5|1805.3|1789.3|1804.5|1788.5|5
1642361440000|2022-01-16 19:30:40|1804.3|1788.3|1804.3|1788.3|1804.3|1788.3|1804.3|1788.3|1
1642361450000|2022-01-16 19:30:50|1804.45|1788.45|1804.3|1788.3|1804.45|1788.45|1804.3|1788.3|2
1642361460000|2022-01-16 19:31:00|1804.45|1788.45|1804.48|1788.48|1804.48|1788.48|1804.45|1788.45|6
1642361470000|2022-01-16 19:31:10|1804.45|1788.45|1804|1788|1804.5|1788.5|1804|1788|6
1642361480000|2022-01-16 19:31:20|1803.5|1787.5|1802|1786|1803.5|1787.5|1802|1786|7
1642361490000|2022-01-16 19:31:30|1801.5|1785.5|1801.87|1785.87|1801.9|1785.9|1801.5|1785.5|10
1642361500000|2022-01-16 19:31:40|1801.79|1785.79|1799.22|1783.22|1801.79|1785.79|1799|1783|16
1642361510000|2022-01-16 19:31:50|1799.03|1783.03|1798.45|1782.45|1799.32|1783.32|1798.45|1782.45|7
1642361520000|2022-01-16 19:32:00|1797.75|1781.75|1798.46|1782.46|1798.46|1782.46|1797.75|1781.75|7
1642361530000|2022-01-16 19:32:10|1798.41|1782.41|1797.91|1781.91|1798.69|1782.69|1797.7|1781.7|14
1642361540000|2022-01-16 19:32:20|1798.32|1782.32|1797.8|1781.8|1798.32|1782.32|1797.8|1781.8|5
1642361550000|2022-01-16 19:32:30|1797.5|1781.5|1797.5|1781.5|1797.91|1781.91|1796.5|1780.5|12
1642361560000|2022-01-16 19:32:40|1797.41|1781.41|1797|1781|1797.5|1781.5|1797|1781|3
1642361570000|2022-01-16 19:32:50|1797.31|1781.31|1797|1781|1797.42|1781.42|1797|1781|4
1642361580000|2022-01-16 19:33:00|1797.42|1781.42|1797.22|1781.22|1797.5|1781.5|1797|1781|6
1642361590000|2022-01-16 19:33:10|1797.37|1781.37|1796.89|1780.89|1797.37|1781.37|1796.89|1780.89|2
1642361600000|2022-01-16 19:33:20|1797.14|1781.14|1797.14|1781.14|1797.14|1781.14|1797.14|1781.14|1
1642361610000|2022-01-16 19:33:30|1797.25|1781.25|1797.31|1781.31|1797.31|1781.31|1797.25|1781.25|2
1642361620000|2022-01-16 19:33:40|1797.5|1781.5|1797.5|1781.5|1797.57|1781.57|1797.38|1781.38|5
1642361630000|2022-01-16 19:33:50|1797.98|1781.98|1798.55|1782.55|1798.55|1782.55|1797.58|1781.58|10
1642361640000|2022-01-16 19:34:00|1798.65|1782.65|1798.7|1782.7|1799.2|1783.2|1798.55|1782.55|6
1642361650000|2022-01-16 19:34:10|1799.2|1783.2|1799.5|1783.5|1799.5|1783.5|1799.15|1783.15|4
1642361660000|2022-01-16 19:34:20|1799.4|1783.4|1800|1784|1800|1784|1799.4|1783.4|7
1642361670000|2022-01-16 19:34:30|1800.3|1784.3|1799.5|1783.5|1800.3|1784.3|1799.5|1783.5|4
1642361680000|2022-01-16 19:34:40|1798.45|1782.45|1797.75|1781.75|1798.45|1782.45|1797.7|1781.7|6
1642361690000|2022-01-16 19:34:50|1798.18|1782.18|1798.41|1782.41|1798.91|1782.91|1798.18|1782.18|6
1642361700000|2022-01-16 19:35:00|1798.07|1782.07|1798.46|1782.46|1798.65|1782.65|1797.57|1781.57|14
1642361710000|2022-01-16 19:35:10|1798.65|1782.65|1799.45|1783.45|1799.5|1783.5|1798.46|1782.46|9
1642361720000|2022-01-16 19:35:20|1799.77|1783.77|1798.7|1782.7|1799.77|1783.77|1798.7|1782.7|2
1642361730000|2022-01-16 19:35:30|1798.5|1782.5|1798.5|1782.5|1799|1783|1798.41|1782.41|6
1642361740000|2022-01-16 19:35:40|1798.91|1782.91|1798.89|1782.89|1799.1|1783.1|1798.66|1782.66|5
1642361750000|2022-01-16 19:35:50|1798.99|1782.99|1798.5|1782.5|1798.99|1782.99|1798.5|1782.5|7
1642361760000|2022-01-16 19:36:00|1798.45|1782.45|1798.68|1782.68|1798.72|1782.72|1798.45|1782.45|8
1642361770000|2022-01-16 19:36:10|1798.57|1782.57|1798.68|1782.68|1798.68|1782.68|1798.57|1782.57|2
1642361780000|2022-01-16 19:36:20|1798.61|1782.61|1798.41|1782.41|1798.88|1782.88|1797.88|1781.88|6
1642361790000|2022-01-16 19:36:30|1798.5|1782.5|1797.5|1781.5|1798.5|1782.5|1797.5|1781.5|5
1642361800000|2022-01-16 19:36:40|1797.91|1781.91|1800.45|1784.45|1800.45|1784.45|1797.48|1781.48|13
1642361810000|2022-01-16 19:36:50|1800.9|1784.9|1800.96|1784.96|1801|1785|1800.9|1784.9|4
1642361820000|2022-01-16 19:37:00|1800.9|1784.9|1800.64|1784.64|1801.3|1785.3|1800.5|1784.5|9
1642361830000|2022-01-16 19:37:10|1800.65|1784.65|1801|1785|1801.14|1785.14|1800.64|1784.64|7
1642361840000|2022-01-16 19:37:20|1801.14|1785.14|1801.14|1785.14|1801.3|1785.3|1801.14|1785.14|4
1642361850000|2022-01-16 19:37:30|1801.04|1785.04|1801.22|1785.22|1801.67|1785.67|1801.04|1785.04|7
1642361860000|2022-01-16 19:37:40|1801.39|1785.39|1800.92|1784.92|1801.39|1785.39|1800.92|1784.92|9
1642361870000|2022-01-16 19:37:50|1800.87|1784.87|1801.25|1785.25|1801.25|1785.25|1800.87|1784.87|2
1642361880000|2022-01-16 19:38:00|1800.96|1784.96|1802.15|1786.15|1802.15|1786.15|1800.96|1784.96|10
1642361890000|2022-01-16 19:38:10|1802.3|1786.3|1801.82|1785.82|1802.3|1786.3|1801.82|1785.82|4
1642361900000|2022-01-16 19:38:20|1802.4|1786.4|1803.24|1787.24|1803.24|1787.24|1802.4|1786.4|6
1642361910000|2022-01-16 19:38:30|1803.05|1787.05|1804.58|1788.58|1804.58|1788.58|1803.05|1787.05|10
1642361930000|2022-01-16 19:38:50|1804.95|1788.95|1804.83|1788.83|1804.95|1788.95|1804.83|1788.83|3
1642361940000|2022-01-16 19:39:00|1804.93|1788.93|1804.74|1788.74|1804.93|1788.93|1804.36|1788.36|7
1642361950000|2022-01-16 19:39:10|1804.68|1788.68|1805.8|1789.8|1805.8|1789.8|1804.68|1788.68|9
1642361960000|2022-01-16 19:39:20|1806|1790|1805.6|1789.6|1806|1790|1805.6|1789.6|10
1642361970000|2022-01-16 19:39:30|1806.79|1790.79|1811.62|1795.62|1811.9|1795.9|1806.44|1790.44|22
1642361980000|2022-01-16 19:39:40|1811.46|1795.46|1810.94|1794.94|1813|1797|1810.44|1794.44|19
1642361990000|2022-01-16 19:39:50|1810.92|1794.92|1811|1795|1811.95|1795.95|1810.92|1794.92|10
1642362000000|2022-01-16 19:40:00|1811.13|1795.13|1810.88|1794.88|1811.25|1795.25|1810.88|1794.88|6
1642362010000|2022-01-16 19:40:10|1810.5|1794.5|1810.5|1794.5|1811|1795|1810.5|1794.5|4
1642362020000|2022-01-16 19:40:20|1810.4|1794.4|1808.31|1792.31|1810.4|1794.4|1808.31|1792.31|16
1642362030000|2022-01-16 19:40:30|1808.5|1792.5|1808.05|1792.05|1808.78|1792.78|1807.5|1791.5|10
1642362040000|2022-01-16 19:40:40|1808.45|1792.45|1807.72|1791.72|1808.67|1792.67|1807.72|1791.72|7
1642362050000|2022-01-16 19:40:50|1807.81|1791.81|1807|1791|1807.82|1791.82|1807|1791|7
1642362060000|2022-01-16 19:41:00|1806.82|1790.82|1806.75|1790.75|1807|1791|1806.5|1790.5|12
1642362070000|2022-01-16 19:41:10|1807|1791|1806.72|1790.72|1807|1791|1806.72|1790.72|4
1642362090000|2022-01-16 19:41:30|1806.75|1790.75|1806.35|1790.35|1807|1791|1806.35|1790.35|4
1642362100000|2022-01-16 19:41:40|1806|1790|1804.6|1788.6|1806|1790|1804.6|1788.6|6
1642362110000|2022-01-16 19:41:50|1804.5|1788.5|1804.5|1788.5|1805.06|1789.06|1804.5|1788.5|10
1642362130000|2022-01-16 19:42:10|1804.56|1788.56|1804|1788|1805.31|1789.31|1804|1788|13
1642362140000|2022-01-16 19:42:20|1804.19|1788.19|1803.5|1787.5|1804.19|1788.19|1803.45|1787.45|5
1642362150000|2022-01-16 19:42:30|1803.45|1787.45|1804.85|1788.85|1804.98|1788.98|1803.45|1787.45|9
1642362160000|2022-01-16 19:42:40|1804.73|1788.73|1804.5|1788.5|1805.03|1789.03|1804.5|1788.5|9
1642362170000|2022-01-16 19:42:50|1804.7|1788.7|1807.18|1791.18|1807.46|1791.46|1804.7|1788.7|11
1642362180000|2022-01-16 19:43:00|1806.76|1790.76|1806.5|1790.5|1807.05|1791.05|1806.5|1790.5|4
1642362200000|2022-01-16 19:43:20|1806.25|1790.25|1806|1790|1806.25|1790.25|1806|1790|4
1642362210000|2022-01-16 19:43:30|1805.5|1789.5|1805.13|1789.13|1805.5|1789.5|1804.6|1788.6|6
1642362220000|2022-01-16 19:43:40|1805|1789|1803|1787|1805.13|1789.13|1803|1787|9
1642362230000|2022-01-16 19:43:50|1802.5|1786.5|1801.5|1785.5|1802.5|1786.5|1801.5|1785.5|4
1642362240000|2022-01-16 19:44:00|1800.59|1784.59|1799.58|1783.58|1801|1785|1799.58|1783.58|4
1642362250000|2022-01-16 19:44:10|1800.08|1784.08|1799.5|1783.5|1800.15|1784.15|1799.5|1783.5|7
1642362260000|2022-01-16 19:44:20|1799.1|1783.1|1798.79|1782.79|1799.1|1783.1|1798.79|1782.79|4
1642362270000|2022-01-16 19:44:30|1798.5|1782.5|1797.5|1781.5|1798.5|1782.5|1797.5|1781.5|8
1642362280000|2022-01-16 19:44:40|1797.68|1781.68|1797.23|1781.23|1797.71|1781.71|1796.85|1780.85|8
1642362290000|2022-01-16 19:44:50|1797.07|1781.07|1798.11|1782.11|1798.28|1782.28|1797.07|1781.07|9
1642362300000|2022-01-16 19:45:00|1797.71|1781.71|1797.9|1781.9|1798.11|1782.11|1797.5|1781.5|13
1642362310000|2022-01-16 19:45:10|1798.24|1782.24|1799.45|1783.45|1799.81|1783.81|1798.13|1782.13|14
1642362320000|2022-01-16 19:45:20|1799.5|1783.5|1799.75|1783.75|1799.75|1783.75|1799.5|1783.5|2
1642362330000|2022-01-16 19:45:30|1799.5|1783.5|1800.88|1784.88|1801|1785|1799.5|1783.5|8
1642362340000|2022-01-16 19:45:40|1800.79|1784.79|1802.5|1786.5|1802.5|1786.5|1800.5|1784.5|13
1642362350000|2022-01-16 19:45:50|1802.42|1786.42|1801.79|1785.79|1802.5|1786.5|1801.79|1785.79|5
1642362360000|2022-01-16 19:46:00|1801.89|1785.89|1802.75|1786.75|1803|1787|1801.5|1785.5|14
1642362370000|2022-01-16 19:46:10|1802.5|1786.5|1803.82|1787.82|1803.85|1787.85|1802.5|1786.5|11
1642362380000|2022-01-16 19:46:20|1804.07|1788.07|1805.46|1789.46|1805.46|1789.46|1804.07|1788.07|9
1642362390000|2022-01-16 19:46:30|1805.28|1789.28|1807.75|1791.75|1807.75|1791.75|1805.28|1789.28|16
1642362400000|2022-01-16 19:46:40|1808.1|1792.1|1807.79|1791.79|1808.1|1792.1|1807.5|1791.5|9
1642362410000|2022-01-16 19:46:50|1807.82|1791.82|1807.68|1791.68|1808|1792|1807.5|1791.5|10
1642362420000|2022-01-16 19:47:00|1807.99|1791.99|1808.32|1792.32|1808.49|1792.49|1807.99|1791.99|7
1642362430000|2022-01-16 19:47:10|1808.54|1792.54|1808.25|1792.25|1808.66|1792.66|1808.15|1792.15|10
1642362440000|2022-01-16 19:47:20|1808.15|1792.15|1808.15|1792.15|1808.25|1792.25|1808.05|1792.05|8
1642362450000|2022-01-16 19:47:30|1808.12|1792.12|1808.15|1792.15|1808.25|1792.25|1808.12|1792.12|9
1642362460000|2022-01-16 19:47:40|1808.25|1792.25|1807.7|1791.7|1808.36|1792.36|1807.7|1791.7|9
1642362470000|2022-01-16 19:47:50|1807.49|1791.49|1807.49|1791.49|1807.99|1791.99|1807.49|1791.49|5
1642362480000|2022-01-16 19:48:00|1807.1|1791.1|1806.85|1790.85|1807.1|1791.1|1806.6|1790.6|7
1642362490000|2022-01-16 19:48:10|1807.1|1791.1|1806.6|1790.6|1807.1|1791.1|1806.6|1790.6|3
1642362500000|2022-01-16 19:48:20|1805.89|1789.89|1806.5|1790.5|1806.5|1790.5|1805.89|1789.89|6
1642362520000|2022-01-16 19:48:40|1806.51|1790.51|1807.5|1791.5|1807.5|1791.5|1806.5|1790.5|9
1642362530000|2022-01-16 19:48:50|1807.6|1791.6|1807.72|1791.72|1807.72|1791.72|1807.51|1791.51|10
1642362540000|2022-01-16 19:49:00|1807.52|1791.52|1807.82|1791.82|1807.82|1791.82|1807.52|1791.52|4
1642362550000|2022-01-16 19:49:10|1808.17|1792.17|1809.79|1793.79|1809.79|1793.79|1808|1792|10
1642362560000|2022-01-16 19:49:20|1810|1794|1810.15|1794.15|1810.15|1794.15|1809.28|1793.28|10
1642362570000|2022-01-16 19:49:30|1810.5|1794.5|1810.69|1794.69|1810.9|1794.9|1810.4|1794.4|6
1642362580000|2022-01-16 19:49:40|1810.7|1794.7|1814.5|1798.5|1815.42|1799.42|1810.7|1794.7|15
1642362590000|2022-01-16 19:49:50|1814.13|1798.13|1811.5|1795.5|1814.13|1798.13|1811.5|1795.5|10
1642362600000|2022-01-16 19:50:00|1811.2|1795.2|1810.97|1794.97|1811.2|1795.2|1810.97|1794.97|6
1642362610000|2022-01-16 19:50:10|1810.92|1794.92|1812.74|1796.74|1812.74|1796.74|1810.65|1794.65|12
1642362620000|2022-01-16 19:50:20|1812.91|1796.91|1814.83|1798.83|1814.97|1798.97|1812.91|1796.91|14
1642362630000|2022-01-16 19:50:30|1815.13|1799.13|1814.57|1798.57|1815.27|1799.27|1814.57|1798.57|4
1642362640000|2022-01-16 19:50:40|1814.73|1798.73|1814.87|1798.87|1814.87|1798.87|1814.73|1798.73|3
1642362650000|2022-01-16 19:50:50|1814.9|1798.9|1815|1799|1815.17|1799.17|1814.9|1798.9|4
1642362660000|2022-01-16 19:51:00|1815.07|1799.07|1813.5|1797.5|1815.07|1799.07|1813.5|1797.5|7
1642362670000|2022-01-16 19:51:10|1812.5|1796.5|1812.5|1796.5|1812.5|1796.5|1812.5|1796.5|1
1642362690000|2022-01-16 19:51:30|1812|1796|1811.5|1795.5|1812|1796|1811.5|1795.5|3
1642362700000|2022-01-16 19:51:40|1811.4|1795.4|1810.69|1794.69|1811.41|1795.41|1809.75|1793.75|10
1642362710000|2022-01-16 19:51:50|1810.5|1794.5|1810.75|1794.75|1811.3|1795.3|1810.5|1794.5|4
1642362720000|2022-01-16 19:52:00|1810.92|1794.92|1811.12|1795.12|1811.3|1795.3|1810.92|1794.92|8
1642362730000|2022-01-16 19:52:10|1811.17|1795.17|1811.14|1795.14|1811.17|1795.17|1810.75|1794.75|5
1642362740000|2022-01-16 19:52:20|1811.07|1795.07|1811.99|1795.99|1812.21|1796.21|1811.07|1795.07|7
1642362750000|2022-01-16 19:52:30|1812.34|1796.34|1812.21|1796.21|1812.34|1796.34|1812.15|1796.15|4
1642362760000|2022-01-16 19:52:40|1812.45|1796.45|1812.5|1796.5|1812.5|1796.5|1812.45|1796.45|2
1642362770000|2022-01-16 19:52:50|1812.4|1796.4|1811.5|1795.5|1812.4|1796.4|1811.5|1795.5|5
1642362780000|2022-01-16 19:53:00|1811.4|1795.4|1810.5|1794.5|1811.5|1795.5|1810.5|1794.5|5
1642362790000|2022-01-16 19:53:10|1810|1794|1810|1794|1810|1794|1810|1794|1
1642362800000|2022-01-16 19:53:20|1809.94|1793.94|1807.75|1791.75|1809.94|1793.94|1807.75|1791.75|6
1642362810000|2022-01-16 19:53:30|1807.72|1791.72|1807.07|1791.07|1807.75|1791.75|1806.72|1790.72|7
1642362820000|2022-01-16 19:53:40|1807|1791|1806.5|1790.5|1807|1791|1806.5|1790.5|2
1642362840000|2022-01-16 19:54:00|1806.45|1790.45|1807.17|1791.17|1807.17|1791.17|1806.45|1790.45|4
1642362850000|2022-01-16 19:54:10|1807.18|1791.18|1807.5|1791.5|1807.5|1791.5|1807.18|1791.18|8
1642362860000|2022-01-16 19:54:20|1807|1791|1806.5|1790.5|1807|1791|1806.5|1790.5|2
1642362870000|2022-01-16 19:54:30|1806.6|1790.6|1806.5|1790.5|1806.73|1790.73|1806.5|1790.5|4
1642362880000|2022-01-16 19:54:40|1806.2|1790.2|1807.05|1791.05|1807.05|1791.05|1805.5|1789.5|11
1642362890000|2022-01-16 19:54:50|1806.95|1790.95|1808.03|1792.03|1808.1|1792.1|1806.95|1790.95|14
1642362900000|2022-01-16 19:55:00|1808.3|1792.3|1808.3|1792.3|1808.3|1792.3|1808.3|1792.3|1
1642362910000|2022-01-16 19:55:10|1808.45|1792.45|1808.45|1792.45|1808.45|1792.45|1808.45|1792.45|1
1642362920000|2022-01-16 19:55:20|1808.48|1792.48|1810.27|1794.27|1810.27|1794.27|1808.48|1792.48|9
1642362930000|2022-01-16 19:55:30|1810.9|1794.9|1811.46|1795.46|1811.46|1795.46|1810.27|1794.27|11
1642362940000|2022-01-16 19:55:40|1811.47|1795.47|1812|1796|1812|1796|1811.47|1795.47|6
1642362950000|2022-01-16 19:55:50|1811.4|1795.4|1812.31|1796.31|1812.31|1796.31|1811.4|1795.4|4
1642362960000|2022-01-16 19:56:00|1812.52|1796.52|1814.28|1798.28|1814.28|1798.28|1812.52|1796.52|8
1642362970000|2022-01-16 19:56:10|1814.11|1798.11|1816.77|1800.77|1817|1801|1814.11|1798.11|9
1642362980000|2022-01-16 19:56:20|1816.68|1800.68|1818|1802|1818.05|1802.05|1816.68|1800.68|15
1642362990000|2022-01-16 19:56:30|1818.08|1802.08|1818.25|1802.25|1819.25|1803.25|1818|1802|12
1642363000000|2022-01-16 19:56:40|1818.75|1802.75|1817.5|1801.5|1819.72|1803.72|1817.5|1801.5|15
1642363010000|2022-01-16 19:56:50|1817.3|1801.3|1817.51|1801.51|1817.65|1801.65|1817.15|1801.15|9
1642363020000|2022-01-16 19:57:00|1817.64|1801.64|1818.45|1802.45|1818.7|1802.7|1817.5|1801.5|9
1642363030000|2022-01-16 19:57:10|1818.26|1802.26|1817.81|1801.81|1818.49|1802.49|1817.5|1801.5|18
1642363040000|2022-01-16 19:57:20|1818|1802|1816.81|1800.81|1818|1802|1816.5|1800.5|11
1642363050000|2022-01-16 19:57:30|1816.75|1800.75|1816.19|1800.19|1816.81|1800.81|1816|1800|10
1642363060000|2022-01-16 19:57:40|1816.38|1800.38|1816.64|1800.64|1816.9|1800.9|1816|1800|13
1642363070000|2022-01-16 19:57:50|1816.65|1800.65|1814.5|1798.5|1816.65|1800.65|1814.5|1798.5|13
1642363080000|2022-01-16 19:58:00|1814.86|1798.86|1815.17|1799.17|1815.18|1799.18|1814.86|1798.86|5
1642363090000|2022-01-16 19:58:10|1815.3|1799.3|1814|1798|1815.3|1799.3|1814|1798|5
1642363100000|2022-01-16 19:58:20|1813.5|1797.5|1819.16|1803.16|1819.47|1803.47|1813|1797|22
1642363110000|2022-01-16 19:58:30|1819.27|1803.27|1821.43|1805.43|1821.43|1805.43|1819.04|1803.04|9
1642363120000|2022-01-16 19:58:40|1821.53|1805.53|1819.19|1803.19|1821.61|1805.61|1819|1803|17
1642363130000|2022-01-16 19:58:50|1819.25|1803.25|1822.89|1806.89|1822.89|1806.89|1819|1803|19
1642363140000|2022-01-16 19:59:00|1822.82|1806.82|1822.78|1806.78|1823.5|1807.5|1822.42|1806.42|18
1642363150000|2022-01-16 19:59:10|1822.95|1806.95|1824.99|1808.99|1825.31|1809.31|1822.95|1806.95|12
1642363160000|2022-01-16 19:59:20|1824.58|1808.58|1821.22|1805.22|1825.69|1809.69|1821.22|1805.22|23
1642363170000|2022-01-16 19:59:30|1821.5|1805.5|1820|1804|1821.5|1805.5|1818|1802|23
1642363180000|2022-01-16 19:59:40|1821.43|1805.43|1820|1804|1822.46|1806.46|1819.94|1803.94|24
1642363190000|2022-01-16 19:59:50|1819.5|1803.5|1819|1803|1819.5|1803.5|1818.5|1802.5|5
1642363200000|2022-01-16 20:00:00|1818.92|1802.92|1817.77|1801.77|1819.25|1803.25|1817.3|1801.3|13
1642363210000|2022-01-16 20:00:10|1817.98|1801.98|1816.23|1800.23|1817.98|1801.98|1816.23|1800.23|17
1642363220000|2022-01-16 20:00:20|1816.35|1800.35|1814.5|1798.5|1816.35|1800.35|1814.5|1798.5|15
1642363230000|2022-01-16 20:00:30|1814.79|1798.79|1817.04|1801.04|1817.23|1801.23|1814.5|1798.5|16
1642363240000|2022-01-16 20:00:40|1816.54|1800.54|1816.6|1800.6|1817.22|1801.22|1815.85|1799.85|16
1642363250000|2022-01-16 20:00:50|1816.1|1800.1|1816.6|1800.6|1817.1|1801.1|1816.1|1800.1|10
1642363260000|2022-01-16 20:01:00|1816.1|1800.1|1816.3|1800.3|1816.69|1800.69|1816|1800|8
1642363270000|2022-01-16 20:01:10|1816.8|1800.8|1816.15|1800.15|1816.8|1800.8|1815.65|1799.65|3
1642363280000|2022-01-16 20:01:20|1816.21|1800.21|1816.4|1800.4|1816.4|1800.4|1816.21|1800.21|3
1642363290000|2022-01-16 20:01:30|1816|1800|1814.59|1798.59|1816|1800|1814.59|1798.59|11
1642363300000|2022-01-16 20:01:40|1814.49|1798.49|1812.5|1796.5|1814.49|1798.49|1812.5|1796.5|14
1642363310000|2022-01-16 20:01:50|1812.75|1796.75|1813|1797|1813.17|1797.17|1812.75|1796.75|9
1642363320000|2022-01-16 20:02:00|1812.75|1796.75|1812.5|1796.5|1812.75|1796.75|1812.5|1796.5|2
1642363330000|2022-01-16 20:02:10|1811.6|1795.6|1809.5|1793.5|1811.6|1795.6|1809.5|1793.5|12
1642363340000|2022-01-16 20:02:20|1809.79|1793.79|1810.5|1794.5|1810.74|1794.74|1809.79|1793.79|7
1642363350000|2022-01-16 20:02:30|1810.15|1794.15|1810|1794|1810.5|1794.5|1809.5|1793.5|7
1642363360000|2022-01-16 20:02:40|1809.5|1793.5|1811.45|1795.45|1811.45|1795.45|1809.5|1793.5|13
1642363370000|2022-01-16 20:02:50|1811.57|1795.57|1810.5|1794.5|1811.57|1795.57|1810.5|1794.5|7
1642363380000|2022-01-16 20:03:00|1810.79|1794.79|1810.9|1794.9|1810.9|1794.9|1810.5|1794.5|10
1642363390000|2022-01-16 20:03:10|1811.05|1795.05|1810|1794|1811.05|1795.05|1810|1794|5
1642363400000|2022-01-16 20:03:20|1809.36|1793.36|1808.6|1792.6|1809.9|1793.9|1808.6|1792.6|10
1642363410000|2022-01-16 20:03:30|1808.5|1792.5|1809.15|1793.15|1809.4|1793.4|1808|1792|14
1642363420000|2022-01-16 20:03:40|1808.9|1792.9|1808.9|1792.9|1808.9|1792.9|1808.7|1792.7|4
1642363430000|2022-01-16 20:03:50|1808.5|1792.5|1808.29|1792.29|1808.5|1792.5|1808.18|1792.18|3
1642363440000|2022-01-16 20:04:00|1808|1792|1809.57|1793.57|1809.57|1793.57|1807.89|1791.89|11
1642363450000|2022-01-16 20:04:10|1809.56|1793.56|1809.88|1793.88|1810.03|1794.03|1809.56|1793.56|11
1642363460000|2022-01-16 20:04:20|1809.63|1793.63|1809.63|1793.63|1809.93|1793.93|1809.53|1793.53|6
1642363470000|2022-01-16 20:04:30|1809.58|1793.58|1809.4|1793.4|1809.58|1793.58|1808.5|1792.5|13
1642363480000|2022-01-16 20:04:40|1809.53|1793.53|1810.5|1794.5|1810.8|1794.8|1808.75|1792.75|10
1642363490000|2022-01-16 20:04:50|1810|1794|1810|1794|1810|1794|1810|1794|1
1642363500000|2022-01-16 20:05:00|1809.5|1793.5|1809.5|1793.5|1810.15|1794.15|1809.5|1793.5|11
1642363510000|2022-01-16 20:05:10|1809.45|1793.45|1806.26|1790.26|1809.45|1793.45|1806.13|1790.13|16
1642363520000|2022-01-16 20:05:20|1806.13|1790.13|1806.79|1790.79|1806.79|1790.79|1805.98|1789.98|15
1642363530000|2022-01-16 20:05:30|1806.5|1790.5|1805.5|1789.5|1806.6|1790.6|1805.5|1789.5|9
1642363540000|2022-01-16 20:05:40|1805|1789|1804.9|1788.9|1805.23|1789.23|1804.5|1788.5|10
1642363550000|2022-01-16 20:05:50|1804.91|1788.91|1805.59|1789.59|1805.59|1789.59|1804.91|1788.91|4
1642363560000|2022-01-16 20:06:00|1805.44|1789.44|1804.88|1788.88|1805.59|1789.59|1804.88|1788.88|15
1642363570000|2022-01-16 20:06:10|1804.5|1788.5|1804.89|1788.89|1804.89|1788.89|1804.39|1788.39|5
1642363580000|2022-01-16 20:06:20|1805|1789|1804.96|1788.96|1805.1|1789.1|1804.82|1788.82|7
1642363590000|2022-01-16 20:06:30|1804.82|1788.82|1805.64|1789.64|1805.64|1789.64|1804.75|1788.75|9
1642363600000|2022-01-16 20:06:40|1805.6|1789.6|1806.03|1790.03|1806.03|1790.03|1805.6|1789.6|7
1642363610000|2022-01-16 20:06:50|1805.86|1789.86|1805.53|1789.53|1806.45|1790.45|1805.53|1789.53|7
1642363620000|2022-01-16 20:07:00|1805.64|1789.64|1806.02|1790.02|1806.32|1790.32|1805.64|1789.64|7
1642363630000|2022-01-16 20:07:10|1806.32|1790.32|1806.5|1790.5|1806.65|1790.65|1806.32|1790.32|9
1642363640000|2022-01-16 20:07:20|1806.95|1790.95|1806.5|1790.5|1806.95|1790.95|1806.5|1790.5|4
1642363660000|2022-01-16 20:07:40|1807.5|1791.5|1808.5|1792.5|1808.5|1792.5|1807.5|1791.5|7
1642363670000|2022-01-16 20:07:50|1808.04|1792.04|1808.75|1792.75|1809.15|1793.15|1808.04|1792.04|12
1642363680000|2022-01-16 20:08:00|1808.78|1792.78|1808.82|1792.82|1809.34|1793.34|1808.78|1792.78|5
1642363690000|2022-01-16 20:08:10|1808.5|1792.5|1808.75|1792.75|1809.15|1793.15|1808.5|1792.5|17
1642363710000|2022-01-16 20:08:30|1808.74|1792.74|1809.08|1793.08|1809.27|1793.27|1808.53|1792.53|7
1642363720000|2022-01-16 20:08:40|1809|1793|1809.47|1793.47|1809.47|1793.47|1808.92|1792.92|5
1642363730000|2022-01-16 20:08:50|1809.9|1793.9|1810.4|1794.4|1810.4|1794.4|1809.23|1793.23|12
1642363740000|2022-01-16 20:09:00|1810.34|1794.34|1811.06|1795.06|1811.06|1795.06|1810.34|1794.34|8
1642363750000|2022-01-16 20:09:10|1810.82|1794.82|1812.68|1796.68|1812.7|1796.7|1810.82|1794.82|11
1642363760000|2022-01-16 20:09:20|1812.46|1796.46|1814.35|1798.35|1814.35|1798.35|1812.46|1796.46|10
1642363770000|2022-01-16 20:09:30|1814|1798|1813|1797|1814|1798|1812.9|1796.9|8
1642363780000|2022-01-16 20:09:40|1812.79|1796.79|1812.63|1796.63|1813|1797|1812.09|1796.09|8
1642363790000|2022-01-16 20:09:50|1812.6|1796.6|1811.65|1795.65|1812.6|1796.6|1811.5|1795.5|4
1642363800000|2022-01-16 20:10:00|1811.8|1795.8|1813.59|1797.59|1813.59|1797.59|1811.8|1795.8|11
1642363810000|2022-01-16 20:10:10|1813.43|1797.43|1814.22|1798.22|1814.22|1798.22|1813.43|1797.43|10
1642363820000|2022-01-16 20:10:20|1814.87|1798.87|1814|1798|1815.79|1799.79|1813.9|1797.9|15
1642363830000|2022-01-16 20:10:30|1813.72|1797.72|1813.71|1797.71|1814|1798|1813.13|1797.13|9
1642363840000|2022-01-16 20:10:40|1813.61|1797.61|1813.37|1797.37|1813.95|1797.95|1812.62|1796.62|12
1642363850000|2022-01-16 20:10:50|1813.43|1797.43|1814.5|1798.5|1814.85|1798.85|1813.43|1797.43|10
1642363860000|2022-01-16 20:11:00|1813.5|1797.5|1813.45|1797.45|1813.5|1797.5|1813.45|1797.45|2
1642363870000|2022-01-16 20:11:10|1813.73|1797.73|1813.73|1797.73|1813.73|1797.73|1813.73|1797.73|1
1642363880000|2022-01-16 20:11:20|1814.22|1798.22|1813.5|1797.5|1814.22|1798.22|1813.5|1797.5|7
1642363890000|2022-01-16 20:11:30|1813.9|1797.9|1812.5|1796.5|1813.9|1797.9|1812.5|1796.5|5
1642363900000|2022-01-16 20:11:40|1812.4|1796.4|1812.3|1796.3|1812.4|1796.4|1812.3|1796.3|2
1642363910000|2022-01-16 20:11:50|1812.34|1796.34|1812.5|1796.5|1812.75|1796.75|1812.34|1796.34|6
1642363920000|2022-01-16 20:12:00|1812.63|1796.63|1812.5|1796.5|1812.7|1796.7|1812.5|1796.5|3
1642363930000|2022-01-16 20:12:10|1812.6|1796.6|1812.2|1796.2|1812.81|1796.81|1812.15|1796.15|6
1642363940000|2022-01-16 20:12:20|1812.25|1796.25|1811.9|1795.9|1812.25|1796.25|1811.9|1795.9|3
1642363950000|2022-01-16 20:12:30|1812|1796|1811.72|1795.72|1812|1796|1811.72|1795.72|2
1642363960000|2022-01-16 20:12:40|1811.5|1795.5|1810.92|1794.92|1811.5|1795.5|1810.92|1794.92|3
1642363970000|2022-01-16 20:12:50|1810.5|1794.5|1809.79|1793.79|1810.5|1794.5|1809.79|1793.79|4
1642363980000|2022-01-16 20:13:00|1809.75|1793.75|1809.2|1793.2|1809.75|1793.75|1809.2|1793.2|7
1642363990000|2022-01-16 20:13:10|1809.39|1793.39|1810.78|1794.78|1810.78|1794.78|1809.39|1793.39|12
1642364000000|2022-01-16 20:13:20|1810.75|1794.75|1810.82|1794.82|1811|1795|1810.75|1794.75|4
1642364010000|2022-01-16 20:13:30|1810.92|1794.92|1810|1794|1810.92|1794.92|1810|1794|4
1642364020000|2022-01-16 20:13:40|1809.35|1793.35|1808.5|1792.5|1809.35|1793.35|1808.5|1792.5|3
1642364030000|2022-01-16 20:13:50|1808.4|1792.4|1808.62|1792.62|1808.62|1792.62|1808.4|1792.4|2
1642364040000|2022-01-16 20:14:00|1808.72|1792.72|1810.78|1794.78|1810.95|1794.95|1808.72|1792.72|12
1642364050000|2022-01-16 20:14:10|1810.5|1794.5|1812|1796|1812|1796|1810.5|1794.5|9
1642364060000|2022-01-16 20:14:20|1812.09|1796.09|1811|1795|1812.09|1796.09|1811|1795|5
1642364070000|2022-01-16 20:14:30|1810.48|1794.48|1810.79|1794.79|1810.79|1794.79|1810|1794|10
1642364080000|2022-01-16 20:14:40|1810.82|1794.82|1810.3|1794.3|1810.82|1794.82|1810|1794|8
1642364090000|2022-01-16 20:14:50|1810.5|1794.5|1810.5|1794.5|1810.92|1794.92|1810.5|1794.5|3
1642364100000|2022-01-16 20:15:00|1810|1794|1810.72|1794.72|1810.72|1794.72|1810|1794|10
1642364110000|2022-01-16 20:15:10|1810.47|1794.47|1811.92|1795.92|1811.92|1795.92|1810.47|1794.47|7
1642364120000|2022-01-16 20:15:20|1811.5|1795.5|1811.75|1795.75|1812.25|1796.25|1811.5|1795.5|7
1642364130000|2022-01-16 20:15:30|1811.72|1795.72|1811.92|1795.92|1812|1796|1811.7|1795.7|6
1642364140000|2022-01-16 20:15:40|1811.5|1795.5|1811.5|1795.5|1811.9|1795.9|1811.22|1795.22|9
1642364150000|2022-01-16 20:15:50|1811.9|1795.9|1810.82|1794.82|1811.9|1795.9|1810.82|1794.82|9
1642364160000|2022-01-16 20:16:00|1811|1795|1810.92|1794.92|1811|1795|1810.82|1794.82|4
1642364170000|2022-01-16 20:16:10|1810.82|1794.82|1811|1795|1811|1795|1810.82|1794.82|7
1642364180000|2022-01-16 20:16:20|1810.82|1794.82|1810.92|1794.92|1811.3|1795.3|1810.82|1794.82|4
1642364190000|2022-01-16 20:16:30|1810.9|1794.9|1810.72|1794.72|1810.9|1794.9|1810|1794|10
1642364200000|2022-01-16 20:16:40|1811|1795|1811.19|1795.19|1811.7|1795.7|1810.32|1794.32|7
1642364210000|2022-01-16 20:16:50|1811.22|1795.22|1811.71|1795.71|1811.71|1795.71|1811|1795|4
1642364220000|2022-01-16 20:17:00|1811.81|1795.81|1812.56|1796.56|1812.56|1796.56|1811.5|1795.5|8
1642364230000|2022-01-16 20:17:10|1812.2|1796.2|1812.2|1796.2|1812.2|1796.2|1812.2|1796.2|1
1642364240000|2022-01-16 20:17:20|1812.61|1796.61|1813.63|1797.63|1813.86|1797.86|1812.38|1796.38|8
1642364250000|2022-01-16 20:17:30|1814|1798|1813.85|1797.85|1814|1798|1813.63|1797.63|4
1642364260000|2022-01-16 20:17:40|1814|1798|1814.17|1798.17|1814.17|1798.17|1813.6|1797.6|5
1642364270000|2022-01-16 20:17:50|1814.07|1798.07|1815|1799|1815.76|1799.76|1814.07|1798.07|9
1642364280000|2022-01-16 20:18:00|1814.5|1798.5|1813|1797|1814.5|1798.5|1813|1797|6
1642364290000|2022-01-16 20:18:10|1812.32|1796.32|1811.9|1795.9|1812.35|1796.35|1811.9|1795.9|5
1642364300000|2022-01-16 20:18:20|1811.74|1795.74|1811.75|1795.75|1812.05|1796.05|1811.74|1795.74|3
1642364310000|2022-01-16 20:18:30|1811.81|1795.81|1810.25|1794.25|1812.1|1796.1|1810.25|1794.25|10
1642364320000|2022-01-16 20:18:40|1810.75|1794.75|1810|1794|1811|1795|1810|1794|11
1642364330000|2022-01-16 20:18:50|1810.25|1794.25|1810|1794|1810.25|1794.25|1810|1794|2
1642364340000|2022-01-16 20:19:00|1810.07|1794.07|1809.5|1793.5|1810.07|1794.07|1809.5|1793.5|3
1642364350000|2022-01-16 20:19:10|1809.92|1793.92|1810|1794|1810.5|1794.5|1809.5|1793.5|7
1642364360000|2022-01-16 20:19:20|1810.1|1794.1|1810.1|1794.1|1810.1|1794.1|1809.79|1793.79|4
1642364370000|2022-01-16 20:19:30|1810|1794|1808.75|1792.75|1810|1794|1808.75|1792.75|7
1642364380000|2022-01-16 20:19:40|1808.5|1792.5|1808|1792|1808.5|1792.5|1808|1792|2
1642364390000|2022-01-16 20:19:50|1808.3|1792.3|1808|1792|1808.3|1792.3|1807.65|1791.65|4
1642364400000|2022-01-16 20:20:00|1807.68|1791.68|1808.25|1792.25|1808.25|1792.25|1807.6|1791.6|8
1642364410000|2022-01-16 20:20:10|1808.4|1792.4|1808.23|1792.23|1808.4|1792.4|1808|1792|5
1642364420000|2022-01-16 20:20:20|1808|1792|1807.5|1791.5|1808.35|1792.35|1807.5|1791.5|5
1642364430000|2022-01-16 20:20:30|1807|1791|1806.57|1790.57|1807.18|1791.18|1806.25|1790.25|13
1642364440000|2022-01-16 20:20:40|1806.67|1790.67|1805.5|1789.5|1806.67|1790.67|1805.5|1789.5|3
1642364450000|2022-01-16 20:20:50|1805.9|1789.9|1805|1789|1805.9|1789.9|1805|1789|4
1642364460000|2022-01-16 20:21:00|1805.5|1789.5|1805.24|1789.24|1805.5|1789.5|1805.09|1789.09|3
1642364470000|2022-01-16 20:21:10|1805.15|1789.15|1804.5|1788.5|1805.15|1789.15|1804.1|1788.1|6
1642364490000|2022-01-16 20:21:30|1804.44|1788.44|1805.39|1789.39|1805.48|1789.48|1804.44|1788.44|6
1642364500000|2022-01-16 20:21:40|1805.32|1789.32|1805.31|1789.31|1805.39|1789.39|1805.31|1789.31|3
1642364510000|2022-01-16 20:21:50|1805.34|1789.34|1807.08|1791.08|1807.5|1791.5|1805.34|1789.34|11
1642364520000|2022-01-16 20:22:00|1806.79|1790.79|1806.5|1790.5|1806.95|1790.95|1806.5|1790.5|6
1642364550000|2022-01-16 20:22:30|1806.71|1790.71|1805.99|1789.99|1807.15|1791.15|1805.99|1789.99|8
1642364560000|2022-01-16 20:22:40|1806.13|1790.13|1805|1789|1806.13|1790.13|1805|1789|5
1642364570000|2022-01-16 20:22:50|1804.5|1788.5|1806.29|1790.29|1806.29|1790.29|1804.5|1788.5|4
1642364580000|2022-01-16 20:23:00|1806.41|1790.41|1807.7|1791.7|1807.7|1791.7|1806.41|1790.41|7
1642364590000|2022-01-16 20:23:10|1807.94|1791.94|1807.98|1791.98|1807.98|1791.98|1807.38|1791.38|5
1642364600000|2022-01-16 20:23:20|1808.44|1792.44|1808.15|1792.15|1808.5|1792.5|1808.15|1792.15|4
1642364610000|2022-01-16 20:23:30|1808.25|1792.25|1808.3|1792.3|1808.3|1792.3|1808.25|1792.25|2
1642364620000|2022-01-16 20:23:40|1807.9|1791.9|1807.5|1791.5|1808.3|1792.3|1807.5|1791.5|10
1642364630000|2022-01-16 20:23:50|1808|1792|1807.5|1791.5|1808|1792|1807.19|1791.19|7
1642364640000|2022-01-16 20:24:00|1806.63|1790.63|1806.97|1790.97|1807.04|1791.04|1806.63|1790.63|3
1642364650000|2022-01-16 20:24:10|1806.7|1790.7|1806.7|1790.7|1806.7|1790.7|1806.7|1790.7|1
1642364660000|2022-01-16 20:24:20|1806|1790|1805.5|1789.5|1806|1790|1805.5|1789.5|4
1642364670000|2022-01-16 20:24:30|1805.36|1789.36|1805|1789|1806.05|1790.05|1805|1789|6
1642364680000|2022-01-16 20:24:40|1804.5|1788.5|1804.14|1788.14|1804.5|1788.5|1804.14|1788.14|2
1642364690000|2022-01-16 20:24:50|1804.4|1788.4|1804.4|1788.4|1804.4|1788.4|1804.4|1788.4|1
1642364700000|2022-01-16 20:25:00|1804.3|1788.3|1803.52|1787.52|1804.3|1788.3|1803.52|1787.52|2
1642364710000|2022-01-16 20:25:10|1803.38|1787.38|1803.5|1787.5|1803.5|1787.5|1803.38|1787.38|2
1642364720000|2022-01-16 20:25:20|1803.44|1787.44|1804.3|1788.3|1804.3|1788.3|1803.1|1787.1|6
1642364730000|2022-01-16 20:25:30|1804.09|1788.09|1804.3|1788.3|1804.3|1788.3|1804.09|1788.09|2
1642364740000|2022-01-16 20:25:40|1804.2|1788.2|1803.43|1787.43|1804.2|1788.2|1803.43|1787.43|4
1642364750000|2022-01-16 20:25:50|1803.5|1787.5|1803.5|1787.5|1803.5|1787.5|1803.5|1787.5|1
1642364760000|2022-01-16 20:26:00|1803.42|1787.42|1803.42|1787.42|1803.42|1787.42|1803.42|1787.42|1
1642364770000|2022-01-16 20:26:10|1803.48|1787.48|1803.68|1787.68|1803.68|1787.68|1803.48|1787.48|5
1642364780000|2022-01-16 20:26:20|1803.59|1787.59|1804.04|1788.04|1804.04|1788.04|1803.59|1787.59|2
1642364800000|2022-01-16 20:26:40|1803.59|1787.59|1803.5|1787.5|1803.59|1787.59|1803.5|1787.5|3
1642364810000|2022-01-16 20:26:50|1803.4|1787.4|1803|1787|1803.5|1787.5|1803|1787|3
1642364820000|2022-01-16 20:27:00|1802.87|1786.87|1802.79|1786.79|1802.87|1786.87|1802.5|1786.5|4
1642364830000|2022-01-16 20:27:10|1803.27|1787.27|1803.6|1787.6|1803.61|1787.61|1802.85|1786.85|9
1642364840000|2022-01-16 20:27:20|1803.55|1787.55|1804.09|1788.09|1804.1|1788.1|1803.55|1787.55|5
1642364850000|2022-01-16 20:27:30|1804|1788|1804|1788|1804|1788|1804|1788|1
1642364860000|2022-01-16 20:27:40|1804.15|1788.15|1805.22|1789.22|1805.45|1789.45|1804.09|1788.09|8
1642364870000|2022-01-16 20:27:50|1805.72|1789.72|1805.5|1789.5|1805.72|1789.72|1805.22|1789.22|5
1642364880000|2022-01-16 20:28:00|1805.45|1789.45|1805|1789|1805.45|1789.45|1805|1789|3
1642364890000|2022-01-16 20:28:10|1804.5|1788.5|1805.13|1789.13|1805.13|1789.13|1804.5|1788.5|6
1642364910000|2022-01-16 20:28:30|1805.45|1789.45|1805.45|1789.45|1805.45|1789.45|1805.45|1789.45|1
1642364920000|2022-01-16 20:28:40|1805.09|1789.09|1805.09|1789.09|1805.35|1789.35|1805.09|1789.09|3
1642364930000|2022-01-16 20:28:50|1805.3|1789.3|1805.55|1789.55|1805.8|1789.8|1805.3|1789.3|3
1642364940000|2022-01-16 20:29:00|1805.75|1789.75|1806.42|1790.42|1806.42|1790.42|1805.29|1789.29|9
1642364950000|2022-01-16 20:29:10|1806.5|1790.5|1806|1790|1806.5|1790.5|1805.8|1789.8|4
1642364960000|2022-01-16 20:29:20|1806.2|1790.2|1804.88|1788.88|1806.45|1790.45|1804.88|1788.88|8
1642364970000|2022-01-16 20:29:30|1805.5|1789.5|1804.78|1788.78|1805.5|1789.5|1804.72|1788.72|7
1642364980000|2022-01-16 20:29:40|1804.5|1788.5|1804.9|1788.9|1805.3|1789.3|1804.5|1788.5|4
1642364990000|2022-01-16 20:29:50|1804.73|1788.73|1803.89|1787.89|1805|1789|1803.89|1787.89|6
1642365000000|2022-01-16 20:30:00|1803.79|1787.79|1804.92|1788.92|1805.25|1789.25|1803.5|1787.5|11
1642365010000|2022-01-16 20:30:10|1805.3|1789.3|1804.66|1788.66|1805.3|1789.3|1804.66|1788.66|5
1642365020000|2022-01-16 20:30:20|1804.91|1788.91|1805.25|1789.25|1806.02|1790.02|1804.91|1788.91|8
1642365030000|2022-01-16 20:30:30|1805.07|1789.07|1804.13|1788.13|1805.07|1789.07|1804.13|1788.13|3
1642365040000|2022-01-16 20:30:40|1804.25|1788.25|1804|1788|1804.25|1788.25|1803.5|1787.5|4
1642365050000|2022-01-16 20:30:50|1802.75|1786.75|1803.69|1787.69|1803.75|1787.75|1802.5|1786.5|10
1642365060000|2022-01-16 20:31:00|1804|1788|1803.32|1787.32|1804|1788|1803.09|1787.09|8
1642365070000|2022-01-16 20:31:10|1803.5|1787.5|1802.9|1786.9|1803.5|1787.5|1802.9|1786.9|3
1642365080000|2022-01-16 20:31:20|1803.1|1787.1|1802.12|1786.12|1803.1|1787.1|1802.12|1786.12|7
1642365090000|2022-01-16 20:31:30|1802|1786|1802.05|1786.05|1802.54|1786.54|1801.85|1785.85|10
1642365100000|2022-01-16 20:31:40|1802.5|1786.5|1802.68|1786.68|1802.68|1786.68|1802.5|1786.5|3
1642365110000|2022-01-16 20:31:50|1802.61|1786.61|1802.61|1786.61|1802.61|1786.61|1802.61|1786.61|1
1642365120000|2022-01-16 20:32:00|1803.14|1787.14|1803.63|1787.63|1803.85|1787.85|1803.04|1787.04|5
1642365130000|2022-01-16 20:32:10|1803.91|1787.91|1804.95|1788.95|1804.95|1788.95|1803.63|1787.63|3
1642365150000|2022-01-16 20:32:30|1804.45|1788.45|1803.54|1787.54|1804.45|1788.45|1803.54|1787.54|5
1642365160000|2022-01-16 20:32:40|1803.32|1787.32|1803.5|1787.5|1803.75|1787.75|1803.32|1787.32|10
1642365170000|2022-01-16 20:32:50|1803|1787|1802.75|1786.75|1803.5|1787.5|1802.75|1786.75|12
1642365180000|2022-01-16 20:33:00|1803.15|1787.15|1802.74|1786.74|1803.15|1787.15|1802.5|1786.5|5
1642365190000|2022-01-16 20:33:10|1803.5|1787.5|1803.5|1787.5|1803.5|1787.5|1803.4|1787.4|3
1642365200000|2022-01-16 20:33:20|1803.75|1787.75|1804.02|1788.02|1804.07|1788.07|1803.61|1787.61|6
1642365210000|2022-01-16 20:33:30|1803.7|1787.7|1803|1787|1803.82|1787.82|1803|1787|8
1642365230000|2022-01-16 20:33:50|1801.67|1785.67|1802.11|1786.11|1802.25|1786.25|1801.5|1785.5|5
1642365240000|2022-01-16 20:34:00|1802.31|1786.31|1802.5|1786.5|1802.5|1786.5|1801.68|1785.68|4
1642365250000|2022-01-16 20:34:10|1802.59|1786.59|1802|1786|1802.9|1786.9|1802|1786|11
1642365260000|2022-01-16 20:34:20|1801.92|1785.92|1802.28|1786.28|1802.57|1786.57|1801.28|1785.28|15
1642365270000|2022-01-16 20:34:30|1801.65|1785.65|1801.5|1785.5|1801.65|1785.65|1801.5|1785.5|2
1642365280000|2022-01-16 20:34:40|1801.36|1785.36|1801.36|1785.36|1801.36|1785.36|1801.36|1785.36|1
1642365290000|2022-01-16 20:34:50|1801.42|1785.42|1801.51|1785.51|1801.53|1785.53|1801.3|1785.3|5
1642365300000|2022-01-16 20:35:00|1801.93|1785.93|1802.74|1786.74|1802.8|1786.8|1801.93|1785.93|7
1642365310000|2022-01-16 20:35:10|1802.6|1786.6|1803.24|1787.24|1803.41|1787.41|1802.5|1786.5|10
1642365320000|2022-01-16 20:35:20|1803.41|1787.41|1802.49|1786.49|1803.41|1787.41|1802.49|1786.49|21
1642365330000|2022-01-16 20:35:30|1802.5|1786.5|1802.19|1786.19|1802.85|1786.85|1802.04|1786.04|8
1642365340000|2022-01-16 20:35:40|1801.75|1785.75|1801.47|1785.47|1801.75|1785.75|1801.39|1785.39|9
1642365350000|2022-01-16 20:35:50|1801.28|1785.28|1800.95|1784.95|1801.28|1785.28|1800.95|1784.95|6
1642365360000|2022-01-16 20:36:00|1801.03|1785.03|1800|1784|1801.28|1785.28|1800|1784|8
1642365370000|2022-01-16 20:36:10|1800.28|1784.28|1800|1784|1800.28|1784.28|1799.95|1783.95|4
1642365380000|2022-01-16 20:36:20|1801|1785|1801.28|1785.28|1801.28|1785.28|1801|1785|3
1642365390000|2022-01-16 20:36:30|1801.52|1785.52|1801.04|1785.04|1801.65|1785.65|1800.99|1784.99|10
1642365400000|2022-01-16 20:36:40|1801.11|1785.11|1801.11|1785.11|1801.11|1785.11|1801.11|1785.11|1
1642365410000|2022-01-16 20:36:50|1800.92|1784.92|1800.83|1784.83|1800.92|1784.92|1800.83|1784.83|2
1642365420000|2022-01-16 20:37:00|1800.92|1784.92|1800.92|1784.92|1800.92|1784.92|1800.92|1784.92|1
1642365430000|2022-01-16 20:37:10|1801.3|1785.3|1801.14|1785.14|1801.3|1785.3|1801.02|1785.02|3
1642365440000|2022-01-16 20:37:20|1800.92|1784.92|1800.92|1784.92|1800.92|1784.92|1800.64|1784.64|3
1642365450000|2022-01-16 20:37:30|1800.64|1784.64|1800.6|1784.6|1800.92|1784.92|1800.6|1784.6|3
1642365460000|2022-01-16 20:37:40|1800.92|1784.92|1800.88|1784.88|1800.92|1784.92|1800.88|1784.88|4
1642365470000|2022-01-16 20:37:50|1800.92|1784.92|1802.5|1786.5|1803.63|1787.63|1800.82|1784.82|11
1642365480000|2022-01-16 20:38:00|1803|1787|1803.08|1787.08|1803.35|1787.35|1802.48|1786.48|13
1642365490000|2022-01-16 20:38:10|1802.5|1786.5|1802.73|1786.73|1803.24|1787.24|1802.5|1786.5|7
1642365500000|2022-01-16 20:38:20|1802.74|1786.74|1804.54|1788.54|1804.54|1788.54|1802.74|1786.74|13
1642365510000|2022-01-16 20:38:30|1804.58|1788.58|1804.75|1788.75|1804.75|1788.75|1804.58|1788.58|3
1642365520000|2022-01-16 20:38:40|1804.96|1788.96|1804.7|1788.7|1804.96|1788.96|1804.7|1788.7|6
1642365530000|2022-01-16 20:38:50|1804.96|1788.96|1803.17|1787.17|1804.96|1788.96|1803.17|1787.17|8
1642365540000|2022-01-16 20:39:00|1802.5|1786.5|1802.5|1786.5|1802.79|1786.79|1802.5|1786.5|3
1642365550000|2022-01-16 20:39:10|1803|1787|1803.8|1787.8|1804.56|1788.56|1803|1787|12
1642365560000|2022-01-16 20:39:20|1804.95|1788.95|1804.56|1788.56|1804.95|1788.95|1804.5|1788.5|3
1642365570000|2022-01-16 20:39:30|1804.81|1788.81|1805|1789|1805|1789|1804.81|1788.81|2
1642365580000|2022-01-16 20:39:40|1804.6|1788.6|1803.13|1787.13|1804.6|1788.6|1803.13|1787.13|5
1642365590000|2022-01-16 20:39:50|1802.96|1786.96|1802.51|1786.51|1803.01|1787.01|1802.51|1786.51|8
1642365600000|2022-01-16 20:40:00|1802.82|1786.82|1802.7|1786.7|1803.45|1787.45|1802.7|1786.7|8
1642365610000|2022-01-16 20:40:10|1803.12|1787.12|1802.8|1786.8|1803.12|1787.12|1802.7|1786.7|4
1642365620000|2022-01-16 20:40:20|1803.2|1787.2|1803.75|1786.25|1803.95|1787.2|1803.2|1786.25|3
1642365630000|2022-01-16 20:40:30|1804|1786.5|1803.79|1786.29|1804|1786.5|1803.79|1786.29|2
1642365640000|2022-01-16 20:40:40|1803.5|1786|1803.5|1786|1803.5|1786|1803.5|1786|1
1642365650000|2022-01-16 20:40:50|1803.25|1785.75|1803.51|1786.01|1803.51|1786.01|1803.25|1785.75|3
1642365660000|2022-01-16 20:41:00|1804.25|1786.75|1805.2|1787.7|1805.2|1787.7|1804.25|1786.75|10
1642365670000|2022-01-16 20:41:10|1805.65|1788.15|1806.24|1788.74|1806.7|1789.2|1805.65|1788.15|8
1642365680000|2022-01-16 20:41:20|1806.45|1788.95|1807.6|1790.1|1807.75|1790.25|1806.45|1788.95|16
1642365690000|2022-01-16 20:41:30|1807.1|1789.6|1806.47|1788.97|1807.1|1789.6|1806.44|1788.94|4
1642365700000|2022-01-16 20:41:40|1806.48|1788.98|1806.47|1788.97|1806.79|1789.29|1806.47|1788.97|16
1642365710000|2022-01-16 20:41:50|1806.48|1788.98|1806.75|1789.25|1807.15|1789.65|1806.48|1788.98|9
1642365720000|2022-01-16 20:42:00|1806.5|1789|1806.47|1788.97|1806.5|1789|1806.47|1788.97|2
1642365730000|2022-01-16 20:42:10|1806.58|1789.08|1806.75|1789.25|1807.53|1790.03|1806.25|1788.75|12
1642365740000|2022-01-16 20:42:20|1806.33|1788.83|1806.54|1789.04|1806.75|1789.25|1806.33|1788.83|5
1642365750000|2022-01-16 20:42:30|1806.25|1788.75|1805.88|1788.38|1806.25|1788.75|1805.88|1788.38|2
1642365760000|2022-01-16 20:42:40|1806.25|1788.75|1804.75|1787.25|1806.25|1788.75|1804.75|1787.25|11
1642365770000|2022-01-16 20:42:50|1805.08|1787.58|1804.54|1787.04|1805.26|1787.76|1803.88|1786.38|10
1642365780000|2022-01-16 20:43:00|1804.75|1787.25|1804.85|1787.35|1805.39|1787.89|1804.25|1786.75|9
1642365790000|2022-01-16 20:43:10|1804.83|1787.33|1806.48|1788.98|1806.6|1789.1|1804.83|1787.33|7
1642365800000|2022-01-16 20:43:20|1806.6|1789.1|1805.25|1787.75|1806.6|1789.1|1805.25|1787.75|8
1642365810000|2022-01-16 20:43:30|1805.75|1788.25|1805.52|1788.02|1805.75|1788.25|1805.51|1788.01|3
1642365820000|2022-01-16 20:43:40|1805.47|1787.97|1805.23|1787.73|1805.47|1787.97|1804.83|1787.33|3
1642365830000|2022-01-16 20:43:50|1805.8|1788.3|1808.45|1790.95|1808.45|1790.95|1805.5|1788|14
1642365840000|2022-01-16 20:44:00|1808.05|1790.55|1807.13|1789.63|1808.16|1790.66|1807.13|1789.63|8
1642365850000|2022-01-16 20:44:10|1807.24|1789.74|1805.55|1788.05|1807.24|1789.74|1805.35|1787.85|9
1642365860000|2022-01-16 20:44:20|1805|1787.5|1805.11|1787.61|1805.58|1788.08|1804.64|1787.14|10
1642365870000|2022-01-16 20:44:30|1805.25|1787.75|1805.7|1788.2|1805.85|1788.35|1805.07|1787.57|19
1642365880000|2022-01-16 20:44:40|1805.65|1788.15|1805.09|1787.59|1805.95|1788.45|1805.09|1787.59|11
1642365890000|2022-01-16 20:44:50|1805.08|1787.58|1804.75|1787.25|1805.33|1787.83|1803.92|1786.42|10
1642365900000|2022-01-16 20:45:00|1804.6|1787.1|1804.55|1787.05|1804.6|1787.1|1803.9|1786.4|5
1642365910000|2022-01-16 20:45:10|1804.25|1786.75|1805.25|1787.75|1805.5|1788|1804.25|1786.75|11
1642365920000|2022-01-16 20:45:20|1805.32|1787.82|1806.23|1788.73|1806.73|1789.23|1805.27|1787.77|7
1642365930000|2022-01-16 20:45:30|1806.48|1788.98|1806.45|1788.95|1806.48|1788.98|1806.23|1788.73|3
1642365940000|2022-01-16 20:45:40|1806.51|1789.01|1807.95|1790.45|1808.3|1790.8|1806.51|1789.01|8
1642365950000|2022-01-16 20:45:50|1807.94|1790.44|1807.36|1789.86|1807.94|1790.44|1806.81|1789.31|8
1642365960000|2022-01-16 20:46:00|1806.91|1789.41|1807.4|1789.9|1807.85|1790.35|1806.82|1789.32|10
1642365970000|2022-01-16 20:46:10|1806.45|1788.95|1806.75|1789.25|1806.75|1789.25|1806.35|1788.85|10
1642365980000|2022-01-16 20:46:20|1806.35|1788.85|1806.61|1789.11|1806.75|1789.25|1806.25|1788.75|5
1642365990000|2022-01-16 20:46:30|1806.25|1788.75|1806.25|1788.75|1806.55|1789.05|1805.97|1788.47|14
1642366000000|2022-01-16 20:46:40|1806.5|1789|1806.37|1788.87|1806.75|1789.25|1806.25|1788.75|4
1642366010000|2022-01-16 20:46:50|1806.47|1788.97|1806.65|1789.15|1806.65|1789.15|1806.47|1788.97|2
1642366020000|2022-01-16 20:47:00|1806.51|1789.01|1807.95|1790.45|1807.95|1790.45|1806.51|1789.01|4
1642366030000|2022-01-16 20:47:10|1808.2|1790.7|1807.25|1789.75|1808.2|1790.7|1807.25|1789.75|3
1642366050000|2022-01-16 20:47:30|1807.75|1790.25|1807.25|1789.75|1807.75|1790.25|1807.25|1789.75|2
1642366060000|2022-01-16 20:47:40|1806.42|1788.92|1806.36|1788.86|1806.48|1788.98|1806.36|1788.86|3
1642366070000|2022-01-16 20:47:50|1806.25|1788.75|1806.25|1788.75|1806.25|1788.75|1806.25|1788.75|1
1642366090000|2022-01-16 20:48:10|1807.45|1789.95|1807.77|1790.27|1808.15|1790.65|1807.25|1789.75|4
1642366100000|2022-01-16 20:48:20|1807.5|1790|1808.35|1790.85|1808.35|1790.85|1807.5|1790|2
1642366110000|2022-01-16 20:48:30|1807.95|1790.45|1808.3|1790.8|1808.3|1790.8|1807.95|1790.45|2
1642366120000|2022-01-16 20:48:40|1808.35|1790.85|1808.35|1790.85|1808.35|1790.85|1808.35|1790.85|1
1642366130000|2022-01-16 20:48:50|1808.53|1791.03|1808.7|1791.2|1808.7|1791.2|1808.53|1791.03|2
1642366140000|2022-01-16 20:49:00|1808.2|1790.7|1808.36|1790.86|1808.6|1791.1|1808.2|1790.7|3
1642366160000|2022-01-16 20:49:20|1808.47|1790.97|1808.45|1790.95|1808.9|1791.4|1808.45|1790.95|3
1642366170000|2022-01-16 20:49:30|1808.35|1790.85|1809.46|1791.96|1809.46|1791.96|1808.35|1790.85|7
1642366180000|2022-01-16 20:49:40|1809.25|1791.75|1809.8|1792.3|1810.13|1792.63|1809.25|1791.75|9
1642366190000|2022-01-16 20:49:50|1810.01|1792.51|1810.2|1792.7|1810.2|1792.7|1809.66|1792.16|8
1642366200000|2022-01-16 20:50:00|1809.99|1792.49|1810.18|1792.68|1810.52|1793.02|1809.99|1792.49|12
1642366210000|2022-01-16 20:50:10|1810.02|1792.52|1810.01|1792.51|1810.02|1792.52|1810.01|1792.51|2
1642366220000|2022-01-16 20:50:20|1810.19|1792.69|1810.06|1792.56|1810.33|1792.83|1810.06|1792.56|7
1642366230000|2022-01-16 20:50:30|1810.17|1792.67|1809.88|1792.38|1810.38|1792.88|1809.86|1792.36|9
1642366240000|2022-01-16 20:50:40|1809.86|1792.36|1810.71|1793.21|1810.71|1793.21|1809.66|1792.16|13
1642366250000|2022-01-16 20:50:50|1810.4|1792.9|1809.51|1792.01|1810.67|1793.17|1809.46|1791.96|14
1642366260000|2022-01-16 20:51:00|1809.37|1791.87|1809.13|1791.63|1809.48|1791.98|1809.12|1791.62|10
1642366270000|2022-01-16 20:51:10|1809.12|1791.62|1808.76|1791.26|1809.13|1791.63|1808.73|1791.23|14
1642366280000|2022-01-16 20:51:20|1808.73|1791.23|1808.14|1790.64|1808.86|1791.36|1808.14|1790.64|15
1642366290000|2022-01-16 20:51:30|1808.29|1790.79|1808.03|1790.53|1808.29|1790.79|1808.03|1790.53|3
1642366310000|2022-01-16 20:51:50|1808.29|1790.79|1807.87|1790.37|1808.29|1790.79|1807.87|1790.37|4
1642366320000|2022-01-16 20:52:00|1807.78|1790.28|1807.69|1790.19|1807.78|1790.28|1807.38|1789.88|5
1642366330000|2022-01-16 20:52:10|1807.59|1790.09|1807.29|1789.79|1807.74|1790.24|1807.29|1789.79|6
1642366340000|2022-01-16 20:52:20|1807.49|1789.99|1806.18|1788.68|1807.49|1789.99|1806.18|1788.68|6
1642366350000|2022-01-16 20:52:30|1805.97|1788.47|1805.14|1787.64|1806.09|1788.59|1805.13|1787.63|7
1642366360000|2022-01-16 20:52:40|1804.97|1787.47|1804.54|1787.04|1804.97|1787.47|1804.54|1787.04|4
1642366370000|2022-01-16 20:52:50|1804.43|1786.93|1804.09|1786.59|1804.64|1787.14|1803.77|1786.27|14
1642366380000|2022-01-16 20:53:00|1803.79|1786.29|1804.41|1786.91|1804.41|1786.91|1803.79|1786.29|7
1642366390000|2022-01-16 20:53:10|1804.8|1787.3|1804.88|1787.38|1804.88|1787.38|1804.8|1787.3|4
1642366400000|2022-01-16 20:53:20|1805.17|1787.67|1805.36|1787.86|1805.46|1787.96|1805.17|1787.67|4
1642366410000|2022-01-16 20:53:30|1805.39|1787.89|1805.18|1787.68|1805.54|1788.04|1805.03|1787.53|8
1642366420000|2022-01-16 20:53:40|1805.33|1787.83|1804.93|1787.43|1805.33|1787.83|1804.93|1787.43|3
1642366430000|2022-01-16 20:53:50|1804.89|1787.39|1804.89|1787.39|1804.89|1787.39|1804.89|1787.39|1
1642366440000|2022-01-16 20:54:00|1805|1787.5|1806.59|1789.09|1806.62|1789.12|1805|1787.5|16
1642366450000|2022-01-16 20:54:10|1806.61|1789.11|1806.55|1789.05|1806.61|1789.11|1806.46|1788.96|4
1642366460000|2022-01-16 20:54:20|1806.42|1788.92|1806.42|1788.92|1806.42|1788.92|1806.42|1788.92|1
1642366470000|2022-01-16 20:54:30|1806.39|1788.89|1806.42|1788.92|1806.42|1788.92|1806.39|1788.89|2
1642366480000|2022-01-16 20:54:40|1806.39|1788.89|1806.42|1788.92|1806.47|1788.97|1806.39|1788.89|4
1642366490000|2022-01-16 20:54:50|1806.5|1789|1806.47|1788.97|1806.52|1789.02|1806.29|1788.79|7
1642366500000|2022-01-16 20:55:00|1806.45|1788.95|1806.53|1789.03|1806.53|1789.03|1806.45|1788.95|4
1642366510000|2022-01-16 20:55:10|1806.5|1789|1806.5|1789|1806.5|1789|1806.5|1789|1
1642366520000|2022-01-16 20:55:20|1806.53|1789.03|1807.28|1789.78|1807.43|1789.93|1806.53|1789.03|8
1642366530000|2022-01-16 20:55:30|1807.35|1789.85|1807.37|1789.87|1807.38|1789.88|1806.92|1789.42|6
1642366540000|2022-01-16 20:55:40|1807.38|1789.88|1806.39|1788.89|1807.38|1789.88|1806.24|1788.74|8
1642366550000|2022-01-16 20:55:50|1806.42|1788.92|1806.46|1788.96|1806.46|1788.96|1806.33|1788.83|4
1642366560000|2022-01-16 20:56:00|1806.17|1788.67|1806.17|1788.67|1806.17|1788.67|1806.17|1788.67|1
1642366570000|2022-01-16 20:56:10|1806.29|1788.79|1806.59|1789.09|1806.61|1789.11|1806.04|1788.54|8
1642366580000|2022-01-16 20:56:20|1806.53|1789.03|1806.53|1789.03|1806.53|1789.03|1806.53|1789.03|1
1642366590000|2022-01-16 20:56:30|1806.59|1789.09|1806.53|1789.03|1806.59|1789.09|1806.53|1789.03|2
1642366600000|2022-01-16 20:56:40|1806.59|1789.09|1807.52|1790.02|1807.52|1790.02|1806.59|1789.09|3
1642366610000|2022-01-16 20:56:50|1807.47|1789.97|1807.47|1789.97|1807.47|1789.97|1807.47|1789.97|1
1642366620000|2022-01-16 20:57:00|1807.57|1790.07|1807.5|1790|1807.57|1790.07|1807.5|1790|2
1642366630000|2022-01-16 20:57:10|1807.37|1789.87|1807.34|1789.84|1807.37|1789.87|1807.34|1789.84|2
1642366640000|2022-01-16 20:57:20|1807.09|1789.59|1807.06|1789.56|1807.09|1789.59|1807.06|1789.56|2
1642366650000|2022-01-16 20:57:30|1806.92|1789.42|1806.38|1788.88|1807.06|1789.56|1806.38|1788.88|10
1642366660000|2022-01-16 20:57:40|1806.48|1788.98|1806.21|1788.71|1806.63|1789.13|1806.21|1788.71|6
1642366670000|2022-01-16 20:57:50|1806.16|1788.66|1806.16|1788.66|1806.16|1788.66|1806.16|1788.66|1
1642366680000|2022-01-16 20:58:00|1806.1|1788.6|1805.49|1787.99|1806.1|1788.6|1805.49|1787.99|6
1642366690000|2022-01-16 20:58:10|1805.47|1787.97|1805.77|1788.27|1805.77|1788.27|1805.4|1787.9|6
1642366710000|2022-01-16 20:58:30|1805.83|1788.33|1806.95|1789.45|1807.54|1790.04|1805.83|1788.33|13
1642366720000|2022-01-16 20:58:40|1807|1789.5|1807|1789.5|1807|1789.5|1807|1789.5|1
1642366730000|2022-01-16 20:58:50|1806.88|1789.38|1807.03|1789.53|1807.38|1789.88|1806.88|1789.38|8
1642366740000|2022-01-16 20:59:00|1807.19|1789.69|1808.3|1790.8|1808.3|1790.8|1807.19|1789.69|9
1642366750000|2022-01-16 20:59:10|1808.54|1791.04|1809.31|1791.81|1809.31|1791.81|1808.54|1791.04|10
1642366770000|2022-01-16 20:59:30|1809.38|1791.88|1809.37|1791.87|1809.38|1791.88|1809.31|1791.81|4
1642366780000|2022-01-16 20:59:40|1809.52|1792.02|1809.52|1792.02|1809.52|1792.02|1809.52|1792.02|1
1642366790000|2022-01-16 20:59:50|1809.44|1791.94|1809.07|1791.57|1809.44|1791.94|1809.02|1791.52|6
1642366800000|2022-01-16 21:00:00|1809.33|1791.83|1808.59|1791.09|1809.33|1791.83|1808.39|1790.89|7
1642366810000|2022-01-16 21:00:10|1808.5|1791|1809.02|1791.52|1809.02|1791.52|1808.5|1791|10
1642366820000|2022-01-16 21:00:20|1809.19|1791.69|1810.52|1793.02|1810.52|1793.02|1809.13|1791.63|12
1642366830000|2022-01-16 21:00:30|1810.67|1793.17|1810.86|1793.36|1810.93|1793.43|1810.54|1793.04|11
1642366840000|2022-01-16 21:00:40|1810.77|1793.27|1810.69|1793.19|1810.77|1793.27|1810.69|1793.19|2
1642366850000|2022-01-16 21:00:50|1810.65|1793.15|1810.76|1793.26|1810.76|1793.26|1810.65|1793.15|3
1642366860000|2022-01-16 21:01:00|1810.68|1793.18|1811.29|1793.79|1811.29|1793.79|1810.68|1793.18|6
1642366870000|2022-01-16 21:01:10|1811.31|1793.81|1811.32|1793.82|1811.36|1793.86|1810.41|1792.91|11
1642366880000|2022-01-16 21:01:20|1811.02|1793.52|1811.32|1793.82|1811.32|1793.82|1810.94|1793.44|6
1642366890000|2022-01-16 21:01:30|1811.33|1793.83|1810.35|1792.85|1811.33|1793.83|1810.26|1792.76|9
1642366900000|2022-01-16 21:01:40|1810.44|1792.94|1810.36|1792.86|1810.44|1792.94|1810.36|1792.86|2
1642366910000|2022-01-16 21:01:50|1810.44|1792.94|1810.33|1792.83|1810.79|1793.29|1810.13|1792.63|14
1642366920000|2022-01-16 21:02:00|1810.18|1792.68|1809.61|1792.11|1810.18|1792.68|1809.23|1791.73|22
1642366930000|2022-01-16 21:02:10|1809.63|1792.13|1810.46|1792.96|1810.46|1792.96|1809.58|1792.08|5
1642366940000|2022-01-16 21:02:20|1810.33|1792.83|1809.97|1792.47|1810.33|1792.83|1809.97|1792.47|7
1642366950000|2022-01-16 21:02:30|1809.9|1792.4|1809.48|1791.98|1809.9|1792.4|1809.48|1791.98|3
1642366960000|2022-01-16 21:02:40|1809.49|1791.99|1809.23|1791.73|1809.49|1791.99|1809.23|1791.73|7
1642366970000|2022-01-16 21:02:50|1808.7|1791.2|1808.7|1791.2|1808.7|1791.2|1808.7|1791.2|1
1642366980000|2022-01-16 21:03:00|1808.66|1791.16|1808.75|1791.25|1808.81|1791.31|1808.66|1791.16|4
1642366990000|2022-01-16 21:03:10|1808.64|1791.14|1808.02|1790.52|1808.64|1791.14|1808.02|1790.52|7
1642367000000|2022-01-16 21:03:20|1808.16|1790.66|1808|1790.5|1808.16|1790.66|1808|1790.5|2
1642367010000|2022-01-16 21:03:30|1808.26|1790.76|1808.8|1791.3|1808.8|1791.3|1808.08|1790.58|6
1642367020000|2022-01-16 21:03:40|1808.93|1791.43|1808.53|1791.03|1809.13|1791.63|1808.32|1790.82|6
1642367030000|2022-01-16 21:03:50|1808.58|1791.08|1808.12|1790.62|1808.58|1791.08|1808.12|1790.62|8
1642367040000|2022-01-16 21:04:00|1807.86|1790.36|1807.73|1790.23|1807.86|1790.36|1807.31|1789.81|11
1642367050000|2022-01-16 21:04:10|1807.72|1790.22|1808.09|1790.59|1808.17|1790.67|1807.69|1790.19|10
1642367060000|2022-01-16 21:04:20|1808.11|1790.61|1806.95|1789.45|1808.11|1790.61|1806.89|1789.39|9
1642367070000|2022-01-16 21:04:30|1806.39|1788.89|1806.47|1788.97|1806.47|1788.97|1806.34|1788.84|6
1642367080000|2022-01-16 21:04:40|1806.34|1788.84|1809.51|1792.01|1809.57|1792.07|1806.27|1788.77|18
1642367090000|2022-01-16 21:04:50|1809.58|1792.08|1809|1791.5|1809.58|1792.08|1809|1791.5|8
1642367100000|2022-01-16 21:05:00|1808.91|1791.41|1808.32|1790.82|1808.91|1791.41|1807.97|1790.47|9
1642367110000|2022-01-16 21:05:10|1808.31|1790.81|1808.38|1790.88|1808.38|1790.88|1807.58|1790.08|12
1642367120000|2022-01-16 21:05:20|1808.37|1790.87|1808.27|1790.77|1808.37|1790.87|1808.27|1790.77|2
1642367130000|2022-01-16 21:05:30|1807.91|1790.41|1807.07|1789.57|1807.91|1790.41|1807.07|1789.57|9
1642367140000|2022-01-16 21:05:40|1807.3|1789.8|1807.07|1789.57|1807.3|1789.8|1807.07|1789.57|2
1642367150000|2022-01-16 21:05:50|1806.99|1789.49|1807.31|1789.81|1807.31|1789.81|1806.99|1789.49|4
1642367160000|2022-01-16 21:06:00|1807.22|1789.72|1806.79|1789.29|1807.22|1789.72|1806.77|1789.27|6
1642367170000|2022-01-16 21:06:10|1806.61|1789.11|1806.22|1788.72|1806.61|1789.11|1805.9|1788.4|9
1642367180000|2022-01-16 21:06:20|1805.92|1788.42|1804.57|1787.07|1805.92|1788.42|1804.31|1786.81|9
1642367190000|2022-01-16 21:06:30|1804.55|1787.05|1804.12|1786.62|1804.55|1787.05|1804.12|1786.62|8
1642367200000|2022-01-16 21:06:40|1804.16|1786.66|1804.21|1786.71|1804.4|1786.9|1804.11|1786.61|10
1642367210000|2022-01-16 21:06:50|1804.16|1786.66|1804.3|1786.8|1804.41|1786.91|1803.95|1786.45|7
1642367220000|2022-01-16 21:07:00|1804.07|1786.57|1804.23|1786.73|1804.23|1786.73|1803.93|1786.43|9
1642367230000|2022-01-16 21:07:10|1803.99|1786.49|1803.76|1786.26|1804.23|1786.73|1803.76|1786.26|7
1642367240000|2022-01-16 21:07:20|1803.67|1786.17|1803.38|1785.88|1803.67|1786.17|1803.38|1785.88|4
1642367250000|2022-01-16 21:07:30|1803.42|1785.92|1804.23|1786.73|1804.29|1786.79|1803.13|1785.63|9
1642367260000|2022-01-16 21:07:40|1803.93|1786.43|1803.77|1786.27|1803.93|1786.43|1803.77|1786.27|3
1642367270000|2022-01-16 21:07:50|1803.68|1786.18|1803.41|1785.91|1803.68|1786.18|1803.14|1785.64|8
1642367280000|2022-01-16 21:08:00|1803.49|1785.99|1805.3|1787.8|1805.3|1787.8|1803.49|1785.99|14
1642367290000|2022-01-16 21:08:10|1805.44|1787.94|1805.8|1788.3|1806.01|1788.51|1804.96|1787.46|11
1642367300000|2022-01-16 21:08:20|1805.73|1788.23|1803.93|1786.43|1805.73|1788.23|1803.83|1786.33|17
1642367310000|2022-01-16 21:08:30|1803.86|1786.36|1804.09|1786.59|1804.09|1786.59|1803.86|1786.36|7
1642367320000|2022-01-16 21:08:40|1804.25|1786.75|1804.25|1786.75|1804.25|1786.75|1804.25|1786.75|1
1642367330000|2022-01-16 21:08:50|1804.09|1786.59|1803.88|1786.38|1804.09|1786.59|1803.88|1786.38|3
1642367340000|2022-01-16 21:09:00|1803.75|1786.25|1802.93|1785.43|1803.75|1786.25|1802.93|1785.43|6
1642367350000|2022-01-16 21:09:10|1803.32|1785.82|1803.46|1785.96|1803.46|1785.96|1803.32|1785.82|2
1642367360000|2022-01-16 21:09:20|1803.07|1785.57|1804.12|1786.62|1804.12|1786.62|1803.02|1785.52|18
1642367370000|2022-01-16 21:09:30|1804.01|1786.51|1803.95|1786.45|1804.01|1786.51|1803.95|1786.45|2
1642367380000|2022-01-16 21:09:40|1803.74|1786.24|1803.89|1786.39|1804.35|1786.85|1803.74|1786.24|5
1642367390000|2022-01-16 21:09:50|1804.19|1786.69|1804.05|1786.55|1804.19|1786.69|1803.89|1786.39|3
1642367400000|2022-01-16 21:10:00|1803.89|1786.39|1803.94|1786.44|1803.94|1786.44|1803.89|1786.39|2
1642367410000|2022-01-16 21:10:10|1804|1786.5|1804.02|1786.52|1804.44|1786.94|1803.98|1786.48|10
1642367420000|2022-01-16 21:10:20|1803.77|1786.27|1803.65|1786.15|1804.02|1786.52|1803.53|1786.03|7
1642367430000|2022-01-16 21:10:30|1803.63|1786.13|1804.12|1786.62|1804.14|1786.64|1803.63|1786.13|8
1642367450000|2022-01-16 21:10:50|1804.1|1786.6|1804.67|1787.17|1804.84|1787.34|1804.1|1786.6|27
1642367460000|2022-01-16 21:11:00|1804.66|1787.16|1804.28|1786.78|1804.66|1787.16|1804.28|1786.78|8
1642367470000|2022-01-16 21:11:10|1803.53|1786.03|1803.85|1786.35|1803.85|1786.35|1803.53|1786.03|4
1642367490000|2022-01-16 21:11:30|1803.91|1786.41|1803.79|1786.29|1803.91|1786.41|1803.79|1786.29|2
1642367500000|2022-01-16 21:11:40|1803.58|1786.08|1803.11|1785.61|1803.58|1786.08|1803.11|1785.61|3
1642367510000|2022-01-16 21:11:50|1803.07|1785.57|1802.65|1785.15|1803.11|1785.61|1802.39|1784.89|11
1642367520000|2022-01-16 21:12:00|1802.68|1785.18|1801.34|1783.84|1802.68|1785.18|1801.32|1783.82|9
1642367530000|2022-01-16 21:12:10|1801.32|1783.82|1801.34|1783.84|1801.34|1783.84|1801.32|1783.82|4
1642367540000|2022-01-16 21:12:20|1801.23|1783.73|1800.3|1782.8|1801.34|1783.84|1800.3|1782.8|6
1642367550000|2022-01-16 21:12:30|1800.33|1782.83|1799.71|1782.21|1800.33|1782.83|1799.43|1781.93|15
1642367560000|2022-01-16 21:12:40|1799.62|1782.12|1800.4|1782.9|1800.4|1782.9|1799.62|1782.12|11
1642367570000|2022-01-16 21:12:50|1800.48|1782.98|1801.28|1783.78|1801.28|1783.78|1800.47|1782.97|10
1642367580000|2022-01-16 21:13:00|1801.32|1783.82|1800.73|1783.23|1801.42|1783.92|1800.51|1783.01|8
1642367590000|2022-01-16 21:13:10|1800.51|1783.01|1800.53|1783.03|1800.73|1783.23|1800.51|1783.01|6
1642367600000|2022-01-16 21:13:20|1800.62|1783.12|1800.99|1783.49|1801.18|1783.68|1800.48|1782.98|6
1642367610000|2022-01-16 21:13:30|1800.82|1783.32|1799.56|1782.06|1800.82|1783.32|1799.25|1781.75|15
1642367620000|2022-01-16 21:13:40|1799.49|1781.99|1799.49|1781.99|1799.49|1781.99|1799.12|1781.62|8
1642367630000|2022-01-16 21:13:50|1799.35|1781.85|1798.34|1780.84|1799.35|1781.85|1798.34|1780.84|12
1642367640000|2022-01-16 21:14:00|1798.2|1780.7|1797.98|1780.48|1798.2|1780.7|1797.98|1780.48|5
1642367650000|2022-01-16 21:14:10|1798.02|1780.52|1797.94|1780.44|1798.02|1780.52|1797.94|1780.44|8
1642367660000|2022-01-16 21:14:20|1797.99|1780.49|1798.45|1780.95|1798.45|1780.95|1797.99|1780.49|4
1642367670000|2022-01-16 21:14:30|1798.58|1781.08|1798.23|1780.73|1798.76|1781.26|1798.23|1780.73|4
1642367680000|2022-01-16 21:14:40|1798.13|1780.63|1798.13|1780.63|1798.13|1780.63|1798.13|1780.63|1
1642367690000|2022-01-16 21:14:50|1798.41|1780.91|1799.11|1781.61|1799.11|1781.61|1798.41|1780.91|5
1642367700000|2022-01-16 21:15:00|1799|1781.5|1798.64|1781.14|1799|1781.5|1798.64|1781.14|3
1642367710000|2022-01-16 21:15:10|1798.44|1780.94|1798.6|1781.1|1798.6|1781.1|1798.2|1780.7|7
1642367720000|2022-01-16 21:15:20|1798.67|1781.17|1798.79|1781.29|1798.79|1781.29|1798.54|1781.04|3
1642367730000|2022-01-16 21:15:30|1798.77|1781.27|1798.76|1781.26|1798.77|1781.27|1798.33|1780.83|5
1642367740000|2022-01-16 21:15:40|1798.52|1781.02|1797.67|1780.17|1798.76|1781.26|1797.67|1780.17|14
1642367750000|2022-01-16 21:15:50|1797.61|1780.11|1798.13|1780.63|1798.13|1780.63|1797.61|1780.11|2
1642367760000|2022-01-16 21:16:00|1798.05|1780.55|1798.76|1781.26|1798.76|1781.26|1798.05|1780.55|11
1642367770000|2022-01-16 21:16:10|1798.51|1781.01|1798.92|1781.42|1798.93|1781.43|1798.51|1781.01|11
1642367790000|2022-01-16 21:16:30|1798.93|1781.43|1799.02|1781.52|1799.42|1781.92|1798.93|1781.43|6
1642367800000|2022-01-16 21:16:40|1799.09|1781.59|1796.65|1779.15|1799.09|1781.59|1796.43|1778.93|14
1642367810000|2022-01-16 21:16:50|1796.37|1778.87|1796.46|1778.96|1796.46|1778.96|1796.37|1778.87|2
1642367820000|2022-01-16 21:17:00|1796.37|1778.87|1796.62|1779.12|1796.62|1779.12|1796.37|1778.87|9
1642367830000|2022-01-16 21:17:10|1796.51|1779.01|1797.05|1779.55|1797.05|1779.55|1796.51|1779.01|3
1642367840000|2022-01-16 21:17:20|1797.1|1779.6|1797.47|1779.97|1797.47|1779.97|1796.88|1779.38|9
1642367850000|2022-01-16 21:17:30|1797.41|1779.91|1797.41|1779.91|1797.41|1779.91|1797.41|1779.91|1
1642367860000|2022-01-16 21:17:40|1797.37|1779.87|1797.45|1779.95|1797.63|1780.13|1797.23|1779.73|8
1642367870000|2022-01-16 21:17:50|1797.5|1780|1797.82|1780.32|1797.82|1780.32|1797.5|1780|4
1642367880000|2022-01-16 21:18:00|1797.72|1780.22|1797.6|1780.1|1797.72|1780.22|1797.6|1780.1|4
1642367890000|2022-01-16 21:18:10|1797.72|1780.22|1797.73|1780.23|1797.73|1780.23|1797.33|1779.83|5
1642367900000|2022-01-16 21:18:20|1798.06|1780.56|1798.02|1780.52|1798.06|1780.56|1798.02|1780.52|2
1642367910000|2022-01-16 21:18:30|1797.95|1780.45|1797.95|1780.45|1797.95|1780.45|1797.95|1780.45|1
1642367920000|2022-01-16 21:18:40|1797.75|1780.25|1797.04|1779.54|1797.75|1780.25|1796.97|1779.47|7
1642367930000|2022-01-16 21:18:50|1797.4|1779.9|1797.71|1780.21|1797.71|1780.21|1797.24|1779.74|6
1642367940000|2022-01-16 21:19:00|1798|1780.5|1799.66|1782.16|1799.68|1782.18|1797.97|1780.47|11
1642367950000|2022-01-16 21:19:10|1799.54|1782.04|1800.81|1783.31|1800.81|1783.31|1799.54|1782.04|8
1642367960000|2022-01-16 21:19:20|1800.82|1783.32|1801.78|1784.28|1801.78|1784.28|1800.82|1783.32|11
1642367970000|2022-01-16 21:19:30|1802.09|1784.59|1802.08|1784.58|1802.09|1784.59|1802.02|1784.52|7
1642367980000|2022-01-16 21:19:40|1802.02|1784.52|1800.54|1783.04|1802.02|1784.52|1800.54|1783.04|10
1642367990000|2022-01-16 21:19:50|1800.63|1783.13|1800.76|1783.26|1800.76|1783.26|1800.17|1782.67|7
1642368000000|2022-01-16 21:20:00|1800.63|1783.13|1800.36|1782.86|1800.76|1783.26|1800.36|1782.86|4
1642368010000|2022-01-16 21:20:10|1800.63|1783.13|1802.04|1784.54|1802.04|1784.54|1800.63|1783.13|12
1642368020000|2022-01-16 21:20:20|1802.03|1784.53|1802.04|1784.54|1802.04|1784.54|1802.03|1784.53|4
1642368030000|2022-01-16 21:20:30|1802.03|1784.53|1801.98|1784.48|1802.04|1784.54|1801.98|1784.48|4
1642368040000|2022-01-16 21:20:40|1802.04|1784.54|1801.28|1783.78|1802.04|1784.54|1801.28|1783.78|4
1642368050000|2022-01-16 21:20:50|1801.24|1783.74|1799.02|1781.52|1801.24|1783.74|1798.27|1780.77|10
1642368060000|2022-01-16 21:21:00|1799.16|1781.66|1799.08|1781.58|1799.16|1781.66|1798.86|1781.36|4
1642368070000|2022-01-16 21:21:10|1798.74|1781.24|1798.74|1781.24|1798.74|1781.24|1798.74|1781.24|1
1642368080000|2022-01-16 21:21:20|1798.77|1781.27|1798.52|1781.02|1798.77|1781.27|1798.52|1781.02|7
1642368090000|2022-01-16 21:21:30|1798.67|1781.17|1798.68|1781.18|1798.84|1781.34|1798.39|1780.89|11
1642368100000|2022-01-16 21:21:40|1798.84|1781.34|1799.2|1781.7|1799.2|1781.7|1798.62|1781.12|7
1642368110000|2022-01-16 21:21:50|1799.07|1781.57|1799.89|1782.39|1799.89|1782.39|1799.07|1781.57|4
1642368120000|2022-01-16 21:22:00|1800|1782.5|1800.37|1782.87|1800.41|1782.91|1800|1782.5|5
1642368130000|2022-01-16 21:22:10|1800.44|1782.94|1800.44|1782.94|1800.44|1782.94|1800.37|1782.87|3
1642368140000|2022-01-16 21:22:20|1800.79|1783.29|1800.06|1782.56|1800.79|1783.29|1799.67|1782.17|11
1642368150000|2022-01-16 21:22:30|1800.12|1782.62|1800.87|1783.37|1800.87|1783.37|1800.12|1782.62|8
1642368160000|2022-01-16 21:22:40|1800.95|1783.45|1800.95|1783.45|1800.95|1783.45|1800.95|1783.45|1
1642368170000|2022-01-16 21:22:50|1800.78|1783.28|1800.08|1782.58|1800.78|1783.28|1800.08|1782.58|10
1642368180000|2022-01-16 21:23:00|1799.95|1782.45|1800.27|1782.77|1800.27|1782.77|1799.84|1782.34|8
1642368190000|2022-01-16 21:23:10|1800.43|1782.93|1800.08|1782.58|1800.61|1783.11|1800.08|1782.58|5
1642368200000|2022-01-16 21:23:20|1799.62|1782.12|1799.62|1782.12|1799.62|1782.12|1799.62|1782.12|1
1642368210000|2022-01-16 21:23:30|1799.53|1782.03|1799.8|1782.3|1800.02|1782.52|1799.53|1782.03|6
1642368220000|2022-01-16 21:23:40|1799.88|1782.38|1799.61|1782.11|1800.03|1782.53|1799.61|1782.11|10
1642368230000|2022-01-16 21:23:50|1799.89|1782.39|1800.11|1782.61|1800.2|1782.7|1799.89|1782.39|6
1642368240000|2022-01-16 21:24:00|1800.06|1782.56|1799.06|1781.56|1800.06|1782.56|1799.06|1781.56|9
1642368250000|2022-01-16 21:24:10|1799.11|1781.61|1799.11|1781.61|1799.11|1781.61|1799.11|1781.61|1
1642368260000|2022-01-16 21:24:20|1799.14|1781.64|1799.09|1781.59|1799.14|1781.64|1799.09|1781.59|2
1642368270000|2022-01-16 21:24:30|1799.04|1781.54|1799.56|1782.06|1799.61|1782.11|1799.04|1781.54|6
1642368280000|2022-01-16 21:24:40|1799.52|1782.02|1799.73|1782.23|1799.95|1782.45|1799.52|1782.02|8
1642368290000|2022-01-16 21:24:50|1799.64|1782.14|1799.9|1782.4|1799.94|1782.44|1799.37|1781.87|9
1642368300000|2022-01-16 21:25:00|1800.01|1782.51|1799.37|1781.87|1800.01|1782.51|1799.37|1781.87|5
1642368310000|2022-01-16 21:25:10|1799.23|1781.73|1798.96|1781.46|1799.23|1781.73|1798.96|1781.46|2
1642368320000|2022-01-16 21:25:20|1798.88|1781.38|1798.6|1781.1|1798.96|1781.46|1798.6|1781.1|4
1642368330000|2022-01-16 21:25:30|1798.44|1780.94|1798.24|1780.74|1798.44|1780.94|1798.24|1780.74|2
1642368340000|2022-01-16 21:25:40|1798.61|1781.11|1798.9|1781.4|1798.9|1781.4|1798.61|1781.11|4
1642368350000|2022-01-16 21:25:50|1798.96|1781.46|1798.32|1780.82|1798.96|1781.46|1798.32|1780.82|4
1642368360000|2022-01-16 21:26:00|1798.25|1780.75|1798.25|1780.75|1798.25|1780.75|1798.16|1780.66|3
1642368380000|2022-01-16 21:26:20|1798.24|1780.74|1798.24|1780.74|1798.24|1780.74|1798.24|1780.74|1
1642368390000|2022-01-16 21:26:30|1798.35|1780.85|1799.18|1781.68|1799.18|1781.68|1798.35|1780.85|3
1642368400000|2022-01-16 21:26:40|1799.48|1781.98|1799.59|1782.09|1799.64|1782.14|1799.48|1781.98|10
1642368410000|2022-01-16 21:26:50|1799.49|1781.99|1799.78|1782.28|1799.78|1782.28|1799.29|1781.79|6
1642368420000|2022-01-16 21:27:00|1799.92|1782.42|1799.93|1782.43|1799.93|1782.43|1799.92|1782.42|2
1642368440000|2022-01-16 21:27:20|1799.96|1782.46|1799.62|1782.12|1799.96|1782.46|1799.28|1781.78|6
1642368450000|2022-01-16 21:27:30|1799.7|1782.2|1799.65|1782.15|1799.7|1782.2|1799.62|1782.12|5
1642368460000|2022-01-16 21:27:40|1799.26|1781.76|1800|1782.5|1800|1782.5|1799.26|1781.76|5
1642368470000|2022-01-16 21:27:50|1800.04|1782.54|1800.11|1782.61|1800.11|1782.61|1800.04|1782.54|2
1642368480000|2022-01-16 21:28:00|1800.22|1782.72|1800.17|1782.67|1800.22|1782.72|1800.17|1782.67|2
1642368490000|2022-01-16 21:28:10|1800.02|1782.52|1800.12|1782.62|1800.22|1782.72|1800.02|1782.52|4
1642368510000|2022-01-16 21:28:30|1800.14|1782.64|1800.14|1782.64|1800.14|1782.64|1800.14|1782.64|1
1642368520000|2022-01-16 21:28:40|1800.23|1782.73|1800.23|1782.73|1800.23|1782.73|1800.23|1782.73|1
1642368530000|2022-01-16 21:28:50|1800.12|1782.62|1800.12|1782.62|1800.12|1782.62|1800.12|1782.62|1
1642368540000|2022-01-16 21:29:00|1800.17|1782.67|1799.21|1781.71|1800.17|1782.67|1799.2|1781.7|8
1642368550000|2022-01-16 21:29:10|1799.19|1781.69|1799.19|1781.69|1799.19|1781.69|1799.19|1781.69|1
1642368560000|2022-01-16 21:29:20|1799.1|1781.6|1798.63|1781.13|1799.1|1781.6|1798.63|1781.13|4
1642368570000|2022-01-16 21:29:30|1798.79|1781.29|1798.63|1781.13|1798.79|1781.29|1798.63|1781.13|2
1642368580000|2022-01-16 21:29:40|1798.72|1781.22|1798.89|1781.39|1798.96|1781.46|1798.72|1781.22|8
1642368590000|2022-01-16 21:29:50|1799.09|1781.59|1799.09|1781.59|1799.09|1781.59|1799.09|1781.59|1
1642368600000|2022-01-16 21:30:00|1798.89|1781.39|1798.5|1781|1798.89|1781.39|1798.43|1780.93|11
1642368610000|2022-01-16 21:30:10|1798.43|1780.93|1798.71|1781.21|1798.72|1781.22|1798.43|1780.93|9
1642368620000|2022-01-16 21:30:20|1798.83|1781.33|1798.75|1781.25|1798.83|1781.33|1798.75|1781.25|2
1642368630000|2022-01-16 21:30:30|1798.83|1781.33|1799.92|1782.42|1799.96|1782.46|1798.75|1781.25|11
1642368640000|2022-01-16 21:30:40|1799.93|1782.43|1799.8|1782.3|1799.93|1782.43|1799.7|1782.2|7
1642368650000|2022-01-16 21:30:50|1799.76|1782.26|1799.48|1781.98|1799.76|1782.26|1799.26|1781.76|24
1642368660000|2022-01-16 21:31:00|1799.41|1781.91|1798.59|1781.09|1799.5|1782|1798.59|1781.09|14
1642368670000|2022-01-16 21:31:10|1798.71|1781.21|1798.31|1780.81|1798.71|1781.21|1798.26|1780.76|10
1642368680000|2022-01-16 21:31:20|1798.13|1780.63|1798.58|1781.08|1798.58|1781.08|1798.13|1780.63|4
1642368690000|2022-01-16 21:31:30|1798.61|1781.11|1798.74|1781.24|1798.74|1781.24|1798.61|1781.11|2
1642368700000|2022-01-16 21:31:40|1798.82|1781.32|1798.68|1781.18|1799.14|1781.64|1798.68|1781.18|12
1642368710000|2022-01-16 21:31:50|1798.85|1781.35|1798.56|1781.06|1798.98|1781.48|1798.39|1780.89|7
1642368720000|2022-01-16 21:32:00|1798.12|1780.62|1797.98|1780.48|1798.12|1780.62|1797.98|1780.48|2
1642368740000|2022-01-16 21:32:20|1797.78|1780.28|1797.11|1779.61|1797.78|1780.28|1797.11|1779.61|5
1642368750000|2022-01-16 21:32:30|1796.94|1779.44|1797.3|1779.8|1797.3|1779.8|1796.94|1779.44|3
1642368760000|2022-01-16 21:32:40|1797.41|1779.91|1797.11|1779.61|1797.51|1780.01|1797.11|1779.61|7
1642368770000|2022-01-16 21:32:50|1796.87|1779.37|1795.91|1778.41|1797.11|1779.61|1795.63|1778.13|15
1642368780000|2022-01-16 21:33:00|1795.93|1778.43|1796.29|1778.79|1796.43|1778.93|1795.93|1778.43|11
1642368790000|2022-01-16 21:33:10|1796.47|1778.97|1796.88|1779.38|1796.88|1779.38|1796.31|1778.81|10
1642368810000|2022-01-16 21:33:30|1797.01|1779.51|1796.49|1778.99|1797.01|1779.51|1796.49|1778.99|6
1642368820000|2022-01-16 21:33:40|1796.19|1778.69|1795.45|1777.95|1796.19|1778.69|1795.45|1777.95|3
1642368830000|2022-01-16 21:33:50|1795.71|1778.21|1795.58|1778.08|1795.71|1778.21|1795.38|1777.88|6
1642368840000|2022-01-16 21:34:00|1795.81|1778.31|1795.65|1778.15|1795.85|1778.35|1795.5|1778|11
1642368850000|2022-01-16 21:34:10|1795.69|1778.19|1795.17|1777.67|1795.76|1778.26|1795.17|1777.67|9
1642368860000|2022-01-16 21:34:20|1795.07|1777.57|1795.17|1777.67|1795.38|1777.88|1795.07|1777.57|4
1642368870000|2022-01-16 21:34:30|1795.38|1777.88|1794.22|1776.72|1795.65|1778.15|1794.22|1776.72|18
1642368880000|2022-01-16 21:34:40|1794.51|1777.01|1794.41|1776.91|1795.04|1777.54|1794.41|1776.91|9
1642368890000|2022-01-16 21:34:50|1794.35|1776.85|1794.5|1777|1794.54|1777.04|1794.35|1776.85|4
1642368900000|2022-01-16 21:35:00|1794.71|1777.21|1793.51|1776.01|1794.71|1777.21|1793.51|1776.01|7
1642368910000|2022-01-16 21:35:10|1793.5|1776|1793.18|1775.68|1793.57|1776.07|1792.83|1775.33|15
1642368920000|2022-01-16 21:35:20|1793.26|1775.76|1794.59|1777.09|1794.59|1777.09|1793.03|1775.53|9
1642368930000|2022-01-16 21:35:30|1794.69|1777.19|1795.99|1778.49|1796|1778.5|1794.69|1777.19|11
1642368940000|2022-01-16 21:35:40|1796.29|1778.79|1797.03|1779.53|1797.03|1779.53|1796.29|1778.79|11
1642368950000|2022-01-16 21:35:50|1796.87|1779.37|1796.89|1779.39|1797|1779.5|1796.75|1779.25|10
1642368960000|2022-01-16 21:36:00|1796.98|1779.48|1796.82|1779.32|1796.98|1779.48|1796.5|1779|10
1642368970000|2022-01-16 21:36:10|1796.22|1778.72|1796.01|1778.51|1796.22|1778.72|1796.01|1778.51|6
1642368980000|2022-01-16 21:36:20|1795.96|1778.46|1795.96|1778.46|1795.96|1778.46|1795.96|1778.46|1
1642368990000|2022-01-16 21:36:30|1795.71|1778.21|1795.16|1777.66|1795.71|1778.21|1795.16|1777.66|4
1642369000000|2022-01-16 21:36:40|1795.2|1777.7|1795.86|1778.36|1795.86|1778.36|1795.2|1777.7|6
1642369010000|2022-01-16 21:36:50|1795.63|1778.13|1796.03|1778.53|1796.03|1778.53|1795.63|1778.13|7
1642369020000|2022-01-16 21:37:00|1796.1|1778.6|1796.1|1778.6|1796.1|1778.6|1796.1|1778.6|1
1642369050000|2022-01-16 21:37:30|1796.06|1778.56|1796.1|1778.6|1796.1|1778.6|1796.06|1778.56|12
1642369060000|2022-01-16 21:37:40|1795.75|1778.25|1795.91|1778.41|1795.91|1778.41|1795.66|1778.16|5
1642369070000|2022-01-16 21:37:50|1795.27|1777.77|1795.27|1777.77|1795.27|1777.77|1795.27|1777.77|1
1642369080000|2022-01-16 21:38:00|1795.2|1777.7|1795.18|1777.68|1795.22|1777.72|1795.18|1777.68|4
1642369090000|2022-01-16 21:38:10|1794.98|1777.48|1794.75|1777.25|1795.22|1777.72|1794.69|1777.19|12
1642369100000|2022-01-16 21:38:20|1794.93|1777.43|1794.75|1777.25|1794.98|1777.48|1794.75|1777.25|3
1642369110000|2022-01-16 21:38:30|1794.68|1777.18|1794.78|1777.28|1794.78|1777.28|1794.68|1777.18|2
1642369120000|2022-01-16 21:38:40|1794.98|1777.48|1794.98|1777.48|1794.98|1777.48|1794.98|1777.48|1
1642369130000|2022-01-16 21:38:50|1794.91|1777.41|1794.91|1777.41|1794.91|1777.41|1794.91|1777.41|1
1642369150000|2022-01-16 21:39:10|1794.82|1777.32|1795.07|1777.57|1795.07|1777.57|1794.82|1777.32|3
1642369170000|2022-01-16 21:39:30|1795.28|1777.78|1795.4|1777.9|1795.4|1777.9|1795.28|1777.78|2
1642369180000|2022-01-16 21:39:40|1795.49|1777.99|1796.15|1778.65|1796.85|1779.35|1795.49|1777.99|10
1642369190000|2022-01-16 21:39:50|1796.22|1778.72|1796.21|1778.71|1796.74|1779.24|1796.16|1778.66|12
1642369200000|2022-01-16 21:40:00|1796.15|1778.65|1795.48|1777.98|1796.15|1778.65|1795.21|1777.71|9
1642369210000|2022-01-16 21:40:10|1795.4|1777.9|1795.72|1778.22|1795.72|1778.22|1795.19|1777.69|10
1642369220000|2022-01-16 21:40:20|1796.08|1778.58|1796.06|1778.56|1796.08|1778.58|1796.03|1778.53|3
1642369230000|2022-01-16 21:40:30|1796.12|1778.62|1795.99|1778.49|1796.12|1778.62|1795.99|1778.49|4
1642369240000|2022-01-16 21:40:40|1795.94|1778.44|1795.94|1778.44|1795.99|1778.49|1795.94|1778.44|3
1642369250000|2022-01-16 21:40:50|1795.99|1778.49|1795.99|1778.49|1795.99|1778.49|1795.94|1778.44|3
1642369260000|2022-01-16 21:41:00|1795.96|1778.46|1796.11|1778.61|1796.11|1778.61|1795.96|1778.46|4
1642369270000|2022-01-16 21:41:10|1796.25|1778.75|1796.11|1778.61|1796.25|1778.75|1796.11|1778.61|2
1642369280000|2022-01-16 21:41:20|1796.17|1778.67|1795.58|1778.08|1796.18|1778.68|1795.58|1778.08|5
1642369290000|2022-01-16 21:41:30|1795.76|1778.26|1795.61|1778.11|1795.98|1778.48|1795.58|1778.08|4
1642369300000|2022-01-16 21:41:40|1795.64|1778.14|1795.64|1778.14|1795.64|1778.14|1795.64|1778.14|1
1642369320000|2022-01-16 21:42:00|1795.56|1778.06|1795.56|1778.06|1795.75|1778.25|1795.42|1777.92|9
1642369330000|2022-01-16 21:42:10|1795.64|1778.14|1795.64|1778.14|1795.75|1778.25|1795.64|1778.14|3
1642369340000|2022-01-16 21:42:20|1795.97|1778.47|1796.1|1778.6|1796.49|1778.99|1795.97|1778.47|9
1642369350000|2022-01-16 21:42:30|1796.12|1778.62|1796.02|1778.52|1796.12|1778.62|1796.02|1778.52|3
1642369360000|2022-01-16 21:42:40|1796.09|1778.59|1796.02|1778.52|1796.09|1778.59|1795.91|1778.41|5
1642369370000|2022-01-16 21:42:50|1796.09|1778.59|1796.09|1778.59|1796.09|1778.59|1796.09|1778.59|1
1642369380000|2022-01-16 21:43:00|1796.02|1778.52|1795.2|1777.7|1796.02|1778.52|1795.2|1777.7|8
1642369390000|2022-01-16 21:43:10|1795.17|1777.67|1795.01|1777.51|1795.2|1777.7|1794.72|1777.22|7
1642369400000|2022-01-16 21:43:20|1794.97|1777.47|1795.45|1777.95|1795.45|1777.95|1794.97|1777.47|3
1642369410000|2022-01-16 21:43:30|1796.02|1778.52|1796.02|1778.52|1796.02|1778.52|1796.02|1778.52|1
1642369420000|2022-01-16 21:43:40|1796.04|1778.54|1796.05|1778.55|1796.05|1778.55|1796.04|1778.54|2
1642369430000|2022-01-16 21:43:50|1796.27|1778.77|1796.05|1778.55|1796.27|1778.77|1796.05|1778.55|2
1642369440000|2022-01-16 21:44:00|1796.11|1778.61|1796.11|1778.61|1796.11|1778.61|1796.11|1778.61|1
1642369460000|2022-01-16 21:44:20|1796.1|1778.6|1796.1|1778.6|1796.1|1778.6|1796.1|1778.6|1
1642369470000|2022-01-16 21:44:30|1796.08|1778.58|1796.07|1778.57|1796.08|1778.58|1796|1778.5|7
1642369480000|2022-01-16 21:44:40|1796.06|1778.56|1795.65|1778.15|1796.06|1778.56|1795.65|1778.15|4
1642369490000|2022-01-16 21:44:50|1795.4|1777.9|1795.26|1777.76|1795.54|1778.04|1795.26|1777.76|4
1642369500000|2022-01-16 21:45:00|1795.4|1777.9|1796.47|1778.97|1796.47|1778.97|1795.4|1777.9|10
1642369510000|2022-01-16 21:45:10|1797.02|1779.52|1797.03|1779.53|1797.03|1779.53|1796.9|1779.4|5
1642369520000|2022-01-16 21:45:20|1797.04|1779.54|1796.8|1779.3|1797.04|1779.54|1796.61|1779.11|4
1642369530000|2022-01-16 21:45:30|1796.76|1779.26|1796.22|1778.72|1796.76|1779.26|1796.2|1778.7|6
1642369540000|2022-01-16 21:45:40|1796.16|1778.66|1796.44|1778.94|1796.44|1778.94|1796.16|1778.66|6
1642369550000|2022-01-16 21:45:50|1796.34|1778.84|1796.92|1779.42|1796.92|1779.42|1796.34|1778.84|5
1642369560000|2022-01-16 21:46:00|1796.74|1779.24|1797.5|1780|1797.5|1780|1796.74|1779.24|8
1642369570000|2022-01-16 21:46:10|1797.58|1780.08|1797.83|1780.33|1798.23|1780.73|1797.2|1779.7|11
1642369580000|2022-01-16 21:46:20|1797.88|1780.38|1798.01|1780.51|1798.11|1780.61|1797.73|1780.23|11
1642369590000|2022-01-16 21:46:30|1797.99|1780.49|1797.96|1780.46|1797.99|1780.49|1797.79|1780.29|4
1642369600000|2022-01-16 21:46:40|1797.95|1780.45|1797.69|1780.19|1797.95|1780.45|1797.2|1779.7|9
1642369610000|2022-01-16 21:46:50|1797.63|1780.13|1798.14|1780.64|1798.14|1780.64|1797.43|1779.93|10
1642369620000|2022-01-16 21:47:00|1798.05|1780.55|1798.17|1780.67|1798.2|1780.7|1798.05|1780.55|5
1642369630000|2022-01-16 21:47:10|1798.19|1780.69|1798.24|1780.74|1798.24|1780.74|1798.19|1780.69|2
1642369640000|2022-01-16 21:47:20|1798.23|1780.73|1797.91|1780.41|1798.23|1780.73|1797.47|1779.97|12
1642369660000|2022-01-16 21:47:40|1798.18|1780.68|1798.18|1780.68|1798.18|1780.68|1797.68|1780.18|5
1642369670000|2022-01-16 21:47:50|1798.19|1780.69|1798.13|1780.63|1798.19|1780.69|1798.13|1780.63|2
1642369680000|2022-01-16 21:48:00|1798.15|1780.65|1798.19|1780.69|1798.19|1780.69|1798.11|1780.61|4
1642369700000|2022-01-16 21:48:20|1798.18|1780.68|1798.18|1780.68|1798.18|1780.68|1798.18|1780.68|1
1642369710000|2022-01-16 21:48:30|1798.16|1780.66|1797.32|1779.82|1798.16|1780.66|1797.32|1779.82|8
1642369720000|2022-01-16 21:48:40|1797.39|1779.89|1797.19|1779.69|1797.39|1779.89|1797.19|1779.69|5
1642369730000|2022-01-16 21:48:50|1797|1779.5|1796.98|1779.48|1797|1779.5|1796.98|1779.48|2
1642369740000|2022-01-16 21:49:00|1796.91|1779.41|1796.66|1779.16|1796.91|1779.41|1796.66|1779.16|2
1642369750000|2022-01-16 21:49:10|1796.89|1779.39|1796.89|1779.39|1796.97|1779.47|1796.66|1779.16|7
1642369760000|2022-01-16 21:49:20|1796.61|1779.11|1795.69|1778.19|1796.61|1779.11|1795.38|1777.88|14
1642369770000|2022-01-16 21:49:30|1795.47|1777.97|1795.69|1778.19|1795.69|1778.19|1795.47|1777.97|2
1642369780000|2022-01-16 21:49:40|1795.86|1778.36|1795.47|1777.97|1795.86|1778.36|1795.47|1777.97|3
1642369790000|2022-01-16 21:49:50|1795.42|1777.92|1794.76|1777.26|1795.42|1777.92|1794.76|1777.26|4
1642369800000|2022-01-16 21:50:00|1794.62|1777.12|1793.95|1776.45|1794.62|1777.12|1793.82|1776.32|6
1642369810000|2022-01-16 21:50:10|1794.01|1776.51|1794.55|1777.05|1794.61|1777.11|1794|1776.5|6
1642369820000|2022-01-16 21:50:20|1794.91|1777.41|1794.91|1777.41|1794.91|1777.41|1794.91|1777.41|1
1642369830000|2022-01-16 21:50:30|1794.92|1777.42|1796.07|1778.57|1796.07|1778.57|1794.92|1777.42|8
1642369850000|2022-01-16 21:50:50|1796.37|1778.87|1796.74|1779.24|1797.08|1779.58|1796.37|1778.87|13
1642369860000|2022-01-16 21:51:00|1796.49|1778.99|1796.11|1778.61|1796.49|1778.99|1795.92|1778.42|4
1642369870000|2022-01-16 21:51:10|1795.92|1778.42|1795.9|1778.4|1796.37|1778.87|1795.83|1778.33|10
1642369880000|2022-01-16 21:51:20|1795.83|1778.33|1795.87|1778.37|1795.87|1778.37|1795.68|1778.18|6
1642369890000|2022-01-16 21:51:30|1795.79|1778.29|1796.55|1779.05|1796.6|1779.1|1795.79|1778.29|8
1642369900000|2022-01-16 21:51:40|1796.54|1779.04|1796.51|1779.01|1796.54|1779.04|1795.97|1778.47|13
1642369910000|2022-01-16 21:51:50|1796.53|1779.03|1796.05|1778.55|1796.53|1779.03|1796|1778.5|9
1642369920000|2022-01-16 21:52:00|1796.06|1778.56|1796.89|1779.39|1796.89|1779.39|1796.06|1778.56|6
1642369930000|2022-01-16 21:52:10|1796.77|1779.27|1796.77|1779.27|1796.89|1779.39|1796.77|1779.27|3
1642369940000|2022-01-16 21:52:20|1796.89|1779.39|1796.89|1779.39|1796.89|1779.39|1796.77|1779.27|3
1642369950000|2022-01-16 21:52:30|1796.77|1779.27|1796.89|1779.39|1796.89|1779.39|1796.77|1779.27|14
1642369970000|2022-01-16 21:52:50|1796.77|1779.27|1796.89|1779.39|1796.89|1779.39|1796.48|1778.98|4
1642369980000|2022-01-16 21:53:00|1796.77|1779.27|1796.76|1779.26|1796.89|1779.39|1796.4|1778.9|13
1642369990000|2022-01-16 21:53:10|1797|1779.5|1797.16|1779.66|1797.16|1779.66|1797|1779.5|4
1642370000000|2022-01-16 21:53:20|1797.35|1779.85|1797.35|1779.85|1797.35|1779.85|1797.35|1779.85|1
1642370010000|2022-01-16 21:53:30|1797.16|1779.66|1797.25|1779.75|1797.25|1779.75|1797.16|1779.66|3
1642370020000|2022-01-16 21:53:40|1797.11|1779.61|1797.11|1779.61|1797.11|1779.61|1797.11|1779.61|1
1642370030000|2022-01-16 21:53:50|1796.98|1779.48|1797.11|1779.61|1797.11|1779.61|1796.98|1779.48|2
1642370040000|2022-01-16 21:54:00|1797.17|1779.67|1797.17|1779.67|1797.41|1779.91|1797.17|1779.67|11
1642370050000|2022-01-16 21:54:10|1797.06|1779.56|1797.25|1779.75|1797.26|1779.76|1797.06|1779.56|4
1642370070000|2022-01-16 21:54:30|1797.26|1779.76|1797.25|1779.75|1797.26|1779.76|1797.25|1779.75|2
1642370080000|2022-01-16 21:54:40|1797.2|1779.7|1797.2|1779.7|1797.2|1779.7|1797.2|1779.7|1
1642370090000|2022-01-16 21:54:50|1797.31|1779.81|1797.24|1779.74|1797.38|1779.88|1797.2|1779.7|6
1642370100000|2022-01-16 21:55:00|1796.7|1779.2|1796.65|1779.15|1796.99|1779.49|1796.35|1778.85|9
1642370110000|2022-01-16 21:55:10|1796.72|1779.22|1797.12|1779.62|1797.12|1779.62|1796.72|1779.22|3
1642370120000|2022-01-16 21:55:20|1797.21|1779.71|1797.21|1779.71|1797.21|1779.71|1797.21|1779.71|1
1642370130000|2022-01-16 21:55:30|1797.4|1779.9|1797.33|1779.83|1797.74|1780.24|1797.33|1779.83|6
1642370140000|2022-01-16 21:55:40|1797.58|1780.08|1798.02|1780.52|1798.02|1780.52|1797.58|1780.08|3
1642370150000|2022-01-16 21:55:50|1798.12|1780.62|1798.12|1780.62|1798.12|1780.62|1798.12|1780.62|1
1642370160000|2022-01-16 21:56:00|1798|1780.5|1797.35|1779.85|1798.12|1780.62|1797.35|1779.85|8
1642370170000|2022-01-16 21:56:10|1797.19|1779.69|1797.24|1779.74|1797.24|1779.74|1797.11|1779.61|4
1642370180000|2022-01-16 21:56:20|1797.11|1779.61|1797.05|1779.55|1797.11|1779.61|1797.05|1779.55|4
1642370190000|2022-01-16 21:56:30|1797.07|1779.57|1797.07|1779.57|1797.07|1779.57|1797.05|1779.55|3
1642370200000|2022-01-16 21:56:40|1796.93|1779.43|1796.03|1778.53|1796.93|1779.43|1796.03|1778.53|11
1642370210000|2022-01-16 21:56:50|1796.05|1778.55|1796|1778.5|1796.05|1778.55|1796|1778.5|3
1642370220000|2022-01-16 21:57:00|1795.79|1778.29|1796.22|1778.72|1796.35|1778.85|1795.78|1778.28|14
1642370230000|2022-01-16 21:57:10|1796.39|1778.89|1796.58|1779.08|1796.58|1779.08|1796.28|1778.78|16
1642370240000|2022-01-16 21:57:20|1796.94|1779.44|1796.9|1779.4|1796.94|1779.44|1796.9|1779.4|2
1642370250000|2022-01-16 21:57:30|1796.84|1779.34|1796.19|1778.69|1796.84|1779.34|1796.19|1778.69|12
1642370260000|2022-01-16 21:57:40|1796.09|1778.59|1796.98|1779.48|1796.98|1779.48|1796.09|1778.59|9
1642370280000|2022-01-16 21:58:00|1796.89|1779.39|1797|1779.5|1797.12|1779.62|1796.89|1779.39|4
1642370300000|2022-01-16 21:58:20|1797.08|1779.58|1797.94|1780.44|1797.94|1780.44|1797.08|1779.58|9
1642370310000|2022-01-16 21:58:30|1797.75|1780.25|1796.6|1779.1|1797.94|1780.44|1796.58|1779.08|20
1642370320000|2022-01-16 21:58:40|1796.65|1779.15|1796.28|1778.78|1796.65|1779.15|1796.12|1778.62|8
1642370330000|2022-01-16 21:58:50|1796.36|1778.86|1795.93|1778.43|1796.36|1778.86|1795.93|1778.43|6
1642370340000|2022-01-16 21:59:00|1795.98|1778.48|1795.63|1778.13|1795.98|1778.48|1795.63|1778.13|3
1642370350000|2022-01-16 21:59:10|1795.25|1777.75|1795.09|1777.59|1795.25|1777.75|1795.09|1777.59|2
1642370360000|2022-01-16 21:59:20|1794.98|1777.48|1795.06|1777.56|1795.06|1777.56|1794.96|1777.46|4
1642370370000|2022-01-16 21:59:30|1794.96|1777.46|1793.36|1775.86|1794.96|1777.46|1793.36|1775.86|12
1642370380000|2022-01-16 21:59:40|1793.26|1775.76|1793.95|1776.45|1793.95|1776.45|1793.06|1775.56|8
1642370390000|2022-01-16 21:59:50|1793.87|1776.37|1793.98|1776.48|1793.98|1776.48|1793.87|1776.37|3
1642370400000|2022-01-16 22:00:00|1793.79|1776.29|1793.7|1776.2|1793.98|1776.48|1793.66|1776.16|9
1642370410000|2022-01-16 22:00:10|1794.02|1776.52|1794.65|1777.15|1794.91|1777.41|1794.02|1776.52|10
1642370420000|2022-01-16 22:00:20|1794.83|1777.33|1795.07|1777.57|1795.38|1777.88|1794.72|1777.22|9
1642370430000|2022-01-16 22:00:30|1794.96|1777.46|1794.95|1777.45|1795.02|1777.52|1794.89|1777.39|6
1642370440000|2022-01-16 22:00:40|1795|1777.5|1795.76|1778.26|1795.76|1778.26|1795|1777.5|10
1642370450000|2022-01-16 22:00:50|1796.12|1778.62|1797.05|1779.55|1797.05|1779.55|1796.12|1778.62|6
1642370460000|2022-01-16 22:01:00|1797.04|1779.54|1796.96|1779.46|1797.04|1779.54|1796.85|1779.35|26
1642370470000|2022-01-16 22:01:10|1797.46|1779.96|1797.72|1780.22|1798.04|1780.54|1797.46|1779.96|7
1642370480000|2022-01-16 22:01:20|1797.92|1780.42|1797.48|1779.98|1798|1780.5|1797.48|1779.98|11
1642370490000|2022-01-16 22:01:30|1797.18|1779.68|1797.03|1779.53|1797.18|1779.68|1796.95|1779.45|5
1642370500000|2022-01-16 22:01:40|1797.11|1779.61|1798.08|1780.58|1798.08|1780.58|1797.11|1779.61|7
1642370510000|2022-01-16 22:01:50|1798.27|1780.77|1798.08|1780.58|1798.27|1780.77|1798.08|1780.58|2
1642370520000|2022-01-16 22:02:00|1798.03|1780.53|1797.02|1781.02|1798.03|1781.02|1797.02|1780.15|8
1642370530000|2022-01-16 22:02:10|1797.32|1781.32|1797.21|1781.21|1797.32|1781.32|1797.04|1781.04|6
1642370540000|2022-01-16 22:02:20|1797.14|1781.14|1797.14|1781.14|1797.21|1781.21|1797.14|1781.14|9
1642370550000|2022-01-16 22:02:30|1797.21|1781.21|1796.93|1780.93|1797.29|1781.29|1796.93|1780.93|21
1642370560000|2022-01-16 22:02:40|1796.73|1780.73|1798.63|1782.63|1798.63|1782.63|1796.73|1780.73|12
1642370570000|2022-01-16 22:02:50|1798.68|1782.68|1799.67|1783.67|1799.9|1783.9|1798.68|1782.68|9
1642370580000|2022-01-16 22:03:00|1799.68|1783.68|1798.98|1782.98|1799.68|1783.68|1798.53|1782.53|14
1642370590000|2022-01-16 22:03:10|1799.01|1783.01|1799.15|1783.15|1799.15|1783.15|1798.74|1782.74|4
1642370610000|2022-01-16 22:03:30|1799.33|1783.33|1799.14|1783.14|1799.33|1783.33|1798.85|1782.85|4
1642370620000|2022-01-16 22:03:40|1798.93|1782.93|1798.93|1782.93|1799.07|1783.07|1798.93|1782.93|3
1642370630000|2022-01-16 22:03:50|1798.63|1782.63|1798.93|1782.93|1799.07|1783.07|1798.63|1782.63|6
1642370640000|2022-01-16 22:04:00|1799.07|1783.07|1799.01|1783.01|1799.07|1783.07|1798.56|1782.56|13
1642370650000|2022-01-16 22:04:10|1798.93|1782.93|1798.9|1782.9|1799.14|1783.14|1798.41|1782.41|12
1642370660000|2022-01-16 22:04:20|1799|1783|1798.79|1782.79|1799|1783|1798.5|1782.5|8
1642370670000|2022-01-16 22:04:30|1798.87|1782.87|1798.79|1782.79|1798.87|1782.87|1798.79|1782.79|4
1642370680000|2022-01-16 22:04:40|1798.5|1782.5|1798.79|1782.79|1798.94|1782.94|1798.5|1782.5|6
1642370690000|2022-01-16 22:04:50|1798.5|1782.5|1798.15|1782.15|1798.83|1782.83|1798.15|1782.15|8
1642370700000|2022-01-16 22:05:00|1798|1782|1796.5|1780.5|1798|1782|1796.5|1780.5|6
1642370710000|2022-01-16 22:05:10|1796.25|1780.25|1796.22|1780.22|1796.5|1780.5|1796.22|1780.22|3
1642370720000|2022-01-16 22:05:20|1796.95|1780.95|1796.75|1780.75|1796.95|1780.95|1796.75|1780.75|4
1642370730000|2022-01-16 22:05:30|1796.84|1780.84|1798.13|1782.13|1798.45|1782.45|1796.81|1780.81|13
1642370740000|2022-01-16 22:05:40|1798|1782|1797.75|1781.75|1798|1782|1797.75|1781.75|4
1642370750000|2022-01-16 22:05:50|1798|1782|1797.91|1781.91|1798.25|1782.25|1797.79|1781.79|4
1642370760000|2022-01-16 22:06:00|1798.05|1782.05|1798.12|1782.12|1798.4|1782.4|1798.05|1782.05|3
1642370770000|2022-01-16 22:06:10|1796.87|1780.87|1797.39|1781.39|1797.39|1781.39|1796.87|1780.87|3
1642370790000|2022-01-16 22:06:30|1797.4|1781.4|1797.96|1781.96|1798.06|1782.06|1797.39|1781.39|6
1642370800000|2022-01-16 22:06:40|1797.64|1781.64|1797.96|1781.96|1797.96|1781.96|1797.64|1781.64|2
1642370820000|2022-01-16 22:07:00|1797.64|1781.64|1799|1783|1799.5|1783.5|1797.64|1781.64|12
1642370830000|2022-01-16 22:07:10|1799.5|1783.5|1798.5|1782.5|1799.5|1783.5|1798.5|1782.5|3
1642370840000|2022-01-16 22:07:20|1797.9|1781.9|1797.9|1781.9|1798|1782|1797.9|1781.9|3
1642370850000|2022-01-16 22:07:30|1798.28|1782.28|1797.78|1781.78|1798.28|1782.28|1797.78|1781.78|4
1642370860000|2022-01-16 22:07:40|1798.18|1782.18|1798.18|1782.18|1798.18|1782.18|1797.78|1781.78|5
1642370870000|2022-01-16 22:07:50|1798.19|1782.19|1798.31|1782.31|1798.31|1782.31|1798.19|1782.19|2
1642370880000|2022-01-16 22:08:00|1798.28|1782.28|1798.28|1782.28|1798.39|1782.39|1798.24|1782.24|4
1642370890000|2022-01-16 22:08:10|1798.45|1782.45|1798.28|1782.28|1798.45|1782.45|1798.28|1782.28|3
1642370900000|2022-01-16 22:08:20|1798.41|1782.41|1798.36|1782.36|1798.41|1782.41|1798.27|1782.27|3
1642370910000|2022-01-16 22:08:30|1798.28|1782.28|1799.5|1783.5|1799.5|1783.5|1798.28|1782.28|9
1642370920000|2022-01-16 22:08:40|1799.76|1783.76|1799|1783|1799.8|1783.8|1799|1783|4
1642370930000|2022-01-16 22:08:50|1799.5|1783.5|1799|1783|1799.5|1783.5|1799|1783|2
1642370940000|2022-01-16 22:09:00|1799.5|1783.5|1799.5|1783.5|1799.5|1783.5|1799.44|1783.44|3
1642370950000|2022-01-16 22:09:10|1799.47|1783.47|1799.47|1783.47|1799.47|1783.47|1799.47|1783.47|1
1642370960000|2022-01-16 22:09:20|1799.18|1783.18|1799.82|1783.82|1800|1784|1799.15|1783.15|6
1642370970000|2022-01-16 22:09:30|1800.45|1784.45|1801.09|1785.09|1801.45|1785.45|1800.45|1784.45|9
1642370980000|2022-01-16 22:09:40|1800.69|1784.69|1800.04|1784.04|1800.69|1784.69|1799.75|1783.75|6
1642370990000|2022-01-16 22:09:50|1800.2|1784.2|1799.75|1783.75|1800.2|1784.2|1799.5|1783.5|10
1642371000000|2022-01-16 22:10:00|1799.5|1783.5|1800.17|1784.17|1800.45|1784.45|1799.5|1783.5|7
1642371020000|2022-01-16 22:10:20|1800.39|1784.39|1800.17|1784.17|1800.39|1784.39|1800.17|1784.17|5
1642371030000|2022-01-16 22:10:30|1800.24|1784.24|1799.55|1783.55|1800.24|1784.24|1799.55|1783.55|6
1642371040000|2022-01-16 22:10:40|1800|1784|1799.92|1783.92|1800|1784|1799.92|1783.92|4
1642371050000|2022-01-16 22:10:50|1799.5|1783.5|1799.92|1783.92|1799.92|1783.92|1799.5|1783.5|2
1642371060000|2022-01-16 22:11:00|1799.79|1783.79|1799.5|1783.5|1800|1784|1799.5|1783.5|5
1642371070000|2022-01-16 22:11:10|1799.2|1783.2|1799.69|1783.69|1799.69|1783.69|1799.2|1783.2|4
1642371080000|2022-01-16 22:11:20|1799.88|1783.88|1799.47|1783.47|1799.88|1783.88|1799.47|1783.47|4
1642371090000|2022-01-16 22:11:30|1799.88|1783.88|1799.91|1783.91|1799.91|1783.91|1799.88|1783.88|2
1642371100000|2022-01-16 22:11:40|1800.45|1784.45|1800.32|1784.32|1800.45|1784.45|1800.32|1784.32|2
1642371110000|2022-01-16 22:11:50|1800.39|1784.39|1800.35|1784.35|1800.39|1784.39|1800.32|1784.32|4
1642371120000|2022-01-16 22:12:00|1800.5|1784.5|1800.35|1784.35|1800.5|1784.5|1800.32|1784.32|5
1642371130000|2022-01-16 22:12:10|1800.32|1784.32|1800.32|1784.32|1800.35|1784.35|1800.32|1784.32|3
1642371140000|2022-01-16 22:12:20|1799.82|1783.82|1799.42|1783.42|1799.82|1783.82|1799.42|1783.42|3
1642371150000|2022-01-16 22:12:30|1799.5|1783.5|1799.5|1783.5|1799.5|1783.5|1799.5|1783.5|1
1642371180000|2022-01-16 22:13:00|1799.32|1783.32|1799.32|1783.32|1799.32|1783.32|1799.32|1783.32|1
1642371220000|2022-01-16 22:13:40|1799|1783|1801.15|1785.15|1801.15|1785.15|1799|1783|10
1642371230000|2022-01-16 22:13:50|1801.17|1785.17|1801.23|1785.23|1801.23|1785.23|1801.17|1785.17|2
1642371240000|2022-01-16 22:14:00|1801.24|1785.24|1801.23|1785.23|1801.24|1785.24|1801.23|1785.23|2
1642371250000|2022-01-16 22:14:10|1801.18|1785.18|1801.18|1785.18|1801.18|1785.18|1801.18|1785.18|1
1642371260000|2022-01-16 22:14:20|1801.08|1785.08|1800.54|1784.54|1801.18|1785.18|1800.54|1784.54|4
1642371270000|2022-01-16 22:14:30|1800.68|1784.68|1801.05|1785.05|1801.05|1785.05|1800.1|1784.1|12
1642371280000|2022-01-16 22:14:40|1801.24|1785.24|1801.24|1785.24|1801.24|1785.24|1801.24|1785.24|1
1642371290000|2022-01-16 22:14:50|1801.23|1785.23|1801.14|1785.14|1801.24|1785.24|1800.88|1784.88|9
1642371300000|2022-01-16 22:15:00|1800.92|1784.92|1800.5|1784.5|1800.94|1784.94|1800.25|1784.25|7
1642371310000|2022-01-16 22:15:10|1800.22|1784.22|1800.78|1784.78|1800.9|1784.9|1800.22|1784.22|4
1642371320000|2022-01-16 22:15:20|1800.77|1784.77|1800.72|1784.72|1801.22|1785.22|1800.72|1784.72|8
1642371330000|2022-01-16 22:15:30|1801.14|1785.14|1801.22|1785.22|1801.4|1785.4|1801.14|1785.14|3
1642371340000|2022-01-16 22:15:40|1801.14|1785.14|1801.14|1785.14|1801.14|1785.14|1801.14|1785.14|1
1642371360000|2022-01-16 22:16:00|1800.72|1784.72|1800.5|1784.5|1800.72|1784.72|1800.5|1784.5|3
1642371380000|2022-01-16 22:16:20|1800.2|1784.2|1800.42|1784.42|1800.42|1784.42|1800.12|1784.12|3
1642371390000|2022-01-16 22:16:30|1800|1784|1800.42|1784.42|1800.42|1784.42|1800|1784|6
1642371400000|2022-01-16 22:16:40|1800.45|1784.45|1800.45|1784.45|1800.45|1784.45|1800.45|1784.45|1
1642371410000|2022-01-16 22:16:50|1800.5|1784.5|1800.5|1784.5|1800.5|1784.5|1800.5|1784.5|1
1642371420000|2022-01-16 22:17:00|1799.97|1783.97|1799.97|1783.97|1800.17|1784.17|1799.97|1783.97|3
1642371430000|2022-01-16 22:17:10|1799.65|1783.65|1799.79|1783.79|1799.97|1783.97|1799.65|1783.65|4
1642371440000|2022-01-16 22:17:20|1799.96|1783.96|1799.5|1783.5|1799.96|1783.96|1799.46|1783.46|6
1642371460000|2022-01-16 22:17:40|1799.6|1783.6|1799.6|1783.6|1799.6|1783.6|1799.6|1783.6|1
1642371470000|2022-01-16 22:17:50|1799.65|1783.65|1799.65|1783.65|1799.65|1783.65|1799.65|1783.65|1
1642371480000|2022-01-16 22:18:00|1799.5|1783.5|1799.5|1783.5|1799.5|1783.5|1799.5|1783.5|1
1642371490000|2022-01-16 22:18:10|1799.17|1783.17|1799.25|1783.25|1799.25|1783.25|1799.17|1783.17|2
1642371500000|2022-01-16 22:18:20|1799.17|1783.17|1799.17|1783.17|1799.17|1783.17|1799.17|1783.17|1
1642371510000|2022-01-16 22:18:30|1799.42|1783.42|1799.5|1783.5|1799.5|1783.5|1799.32|1783.32|6
1642371520000|2022-01-16 22:18:40|1799.42|1783.42|1799.5|1783.5|1799.5|1783.5|1799.42|1783.42|2
1642371540000|2022-01-16 22:19:00|1799.4|1783.4|1799.4|1783.4|1799.4|1783.4|1799.4|1783.4|1
1642371550000|2022-01-16 22:19:10|1799.5|1783.5|1799.5|1783.5|1799.5|1783.5|1799.5|1783.5|1
1642371560000|2022-01-16 22:19:20|1799.48|1783.48|1799.48|1783.48|1799.48|1783.48|1799.48|1783.48|1
1642371570000|2022-01-16 22:19:30|1799.5|1783.5|1799.5|1783.5|1799.5|1783.5|1799.5|1783.5|1
1642371580000|2022-01-16 22:19:40|1799.44|1783.44|1799.5|1783.5|1799.5|1783.5|1799.44|1783.44|2
1642371600000|2022-01-16 22:20:00|1799.31|1783.31|1799.5|1783.5|1799.5|1783.5|1799|1783|6
1642371610000|2022-01-16 22:20:10|1799.42|1783.42|1798.79|1782.79|1799.42|1783.42|1798.79|1782.79|3
1642371620000|2022-01-16 22:20:20|1798.5|1782.5|1798.5|1782.5|1798.5|1782.5|1798.5|1782.5|1
1642371650000|2022-01-16 22:20:50|1798|1782|1798.42|1782.42|1798.42|1782.42|1798|1782|2
1642371660000|2022-01-16 22:21:00|1797.92|1781.92|1797.5|1781.5|1798|1782|1797.5|1781.5|6
1642371670000|2022-01-16 22:21:10|1798|1782|1798.42|1782.42|1798.42|1782.42|1797.7|1781.7|5
1642371680000|2022-01-16 22:21:20|1798.44|1782.44|1798.5|1782.5|1798.5|1782.5|1798.44|1782.44|2
1642371700000|2022-01-16 22:21:40|1798.44|1782.44|1798.44|1782.44|1798.44|1782.44|1798.44|1782.44|1
1642371710000|2022-01-16 22:21:50|1798.5|1782.5|1798.5|1782.5|1798.5|1782.5|1798.5|1782.5|1
1642371720000|2022-01-16 22:22:00|1798.51|1782.51|1798.5|1782.5|1798.51|1782.51|1798.5|1782.5|2
1642371730000|2022-01-16 22:22:10|1798.42|1782.42|1798.5|1782.5|1798.5|1782.5|1798.42|1782.42|2
1642371760000|2022-01-16 22:22:40|1798.22|1782.22|1798.42|1782.42|1798.42|1782.42|1798.22|1782.22|2
1642371770000|2022-01-16 22:22:50|1798.5|1782.5|1798.45|1782.45|1798.5|1782.5|1798.45|1782.45|2
1642371780000|2022-01-16 22:23:00|1798.3|1782.3|1798.3|1782.3|1798.3|1782.3|1798.3|1782.3|1
1642371790000|2022-01-16 22:23:10|1797.8|1781.8|1798.42|1782.42|1798.42|1782.42|1797.8|1781.8|3
1642371800000|2022-01-16 22:23:20|1798.44|1782.44|1798.35|1782.35|1798.44|1782.44|1798.35|1782.35|2
1642371810000|2022-01-16 22:23:30|1798.5|1782.5|1798.5|1782.5|1798.5|1782.5|1798.45|1782.45|3
1642371840000|2022-01-16 22:24:00|1798.42|1782.42|1798.5|1782.5|1798.5|1782.5|1798.42|1782.42|2
1642371850000|2022-01-16 22:24:10|1798.3|1782.3|1798.4|1782.4|1798.4|1782.4|1797.8|1781.8|8
1642371870000|2022-01-16 22:24:30|1798.45|1782.45|1798.45|1782.45|1798.45|1782.45|1798.45|1782.45|1
1642371890000|2022-01-16 22:24:50|1798.22|1782.22|1798.22|1782.22|1798.22|1782.22|1798.22|1782.22|1
1642371900000|2022-01-16 22:25:00|1798.17|1782.17|1797.92|1781.92|1798.29|1782.29|1797.75|1781.75|5
1642371910000|2022-01-16 22:25:10|1797.5|1781.5|1798.17|1782.17|1798.25|1782.25|1797.5|1781.5|10
1642371920000|2022-01-16 22:25:20|1798.42|1782.42|1798.42|1782.42|1798.42|1782.42|1798.42|1782.42|1
1642371930000|2022-01-16 22:25:30|1798.48|1782.48|1796.5|1780.5|1798.48|1782.48|1796.5|1780.5|5
1642371940000|2022-01-16 22:25:40|1796.22|1780.22|1795.05|1779.05|1796.22|1780.22|1795.05|1779.05|5
1642371950000|2022-01-16 22:25:50|1795|1779|1792|1776|1795|1779|1792|1776|10
1642371960000|2022-01-16 22:26:00|1791.5|1775.5|1791.5|1775.5|1792|1776|1791.5|1775.5|4
1642371970000|2022-01-16 22:26:10|1791.32|1775.32|1790.55|1774.55|1791.32|1775.32|1790.55|1774.55|4
1642371980000|2022-01-16 22:26:20|1790.5|1774.5|1790.5|1774.5|1790.5|1774.5|1790.5|1774.5|1
1642372000000|2022-01-16 22:26:40|1790.9|1774.9|1790.5|1774.5|1790.9|1774.9|1790.5|1774.5|2
1642372050000|2022-01-16 22:27:30|1791|1775|1791.5|1775.5|1791.57|1775.57|1791|1775|4
1642372060000|2022-01-16 22:27:40|1791.3|1775.3|1791.5|1775.5|1791.5|1775.5|1791.3|1775.3|2
1642372070000|2022-01-16 22:27:50|1790.65|1774.65|1790.65|1774.65|1790.65|1774.65|1790.65|1774.65|1
1642372080000|2022-01-16 22:28:00|1791.3|1775.3|1791.3|1775.3|1791.3|1775.3|1791.3|1775.3|1
1642372090000|2022-01-16 22:28:10|1791.39|1775.39|1791.85|1775.85|1791.93|1775.93|1791.39|1775.39|6
1642372100000|2022-01-16 22:28:20|1792.35|1776.35|1792.5|1776.5|1792.5|1776.5|1792.35|1776.35|3
1642372110000|2022-01-16 22:28:30|1792.48|1776.48|1792.5|1776.5|1792.5|1776.5|1792.48|1776.48|2
1642372130000|2022-01-16 22:28:50|1792.65|1776.65|1792.65|1776.65|1792.65|1776.65|1792.65|1776.65|1
1642372140000|2022-01-16 22:29:00|1792.72|1776.72|1792.72|1776.72|1792.72|1776.72|1792.72|1776.72|1
1642372150000|2022-01-16 22:29:10|1793.22|1777.22|1793.5|1777.5|1793.5|1777.5|1793.22|1777.22|4
1642372170000|2022-01-16 22:29:30|1793.47|1777.47|1793.55|1777.55|1793.55|1777.55|1793.47|1777.47|2
1642372180000|2022-01-16 22:29:40|1793.8|1777.8|1793.8|1777.8|1793.8|1777.8|1793.8|1777.8|1
1642372200000|2022-01-16 22:30:00|1793.85|1777.85|1794.9|1778.9|1794.9|1778.9|1793.85|1777.85|5
1642372270000|2022-01-16 22:31:10|1795.4|1779.4|1795.5|1779.5|1795.5|1779.5|1795.4|1779.4|2
1642372300000|2022-01-16 22:31:40|1795|1779|1794.5|1778.5|1795|1779|1794.5|1778.5|2
1642372310000|2022-01-16 22:31:50|1794.44|1778.44|1794.5|1778.5|1794.5|1778.5|1794.44|1778.44|2
1642372340000|2022-01-16 22:32:20|1794.05|1778.05|1794.05|1778.05|1794.05|1778.05|1794.05|1778.05|1
1642372350000|2022-01-16 22:32:30|1794.35|1778.35|1794.5|1778.5|1794.5|1778.5|1794.35|1778.35|4
1642372360000|2022-01-16 22:32:40|1794.39|1778.39|1794.39|1778.39|1794.39|1778.39|1794.39|1778.39|1
1642372370000|2022-01-16 22:32:50|1794.2|1778.2|1794.39|1778.39|1794.5|1778.5|1794.2|1778.2|4
1642372380000|2022-01-16 22:33:00|1794.5|1778.5|1794.5|1778.5|1794.5|1778.5|1794.5|1778.5|1
1642372390000|2022-01-16 22:33:10|1794.42|1778.42|1793.5|1777.5|1794.42|1778.42|1793.5|1777.5|5
1642372420000|2022-01-16 22:33:40|1793|1777|1793|1777|1793|1777|1793|1777|1
1642372430000|2022-01-16 22:33:50|1792.65|1776.65|1792.65|1776.65|1792.65|1776.65|1792.65|1776.65|1
1642372440000|2022-01-16 22:34:00|1792.6|1776.6|1792.6|1776.6|1792.6|1776.6|1792.6|1776.6|1
1642372460000|2022-01-16 22:34:20|1792.8|1776.8|1792.8|1776.8|1792.8|1776.8|1792.8|1776.8|1
1642372500000|2022-01-16 22:35:00|1792.85|1776.85|1792.85|1776.85|1792.85|1776.85|1792.85|1776.85|1
1642372520000|2022-01-16 22:35:20|1792.5|1776.5|1791.55|1775.55|1792.5|1776.5|1791.55|1775.55|3
1642372540000|2022-01-16 22:35:40|1792|1776|1791.5|1775.5|1792|1776|1791.5|1775.5|2
1642372550000|2022-01-16 22:35:50|1791.22|1775.22|1791.22|1775.22|1791.22|1775.22|1791.22|1775.22|1
1642372560000|2022-01-16 22:36:00|1791.44|1775.44|1791.27|1775.27|1791.44|1775.44|1791.27|1775.27|2
1642372570000|2022-01-16 22:36:10|1791.07|1775.07|1791.34|1775.34|1791.41|1775.41|1791.07|1775.07|6
1642372580000|2022-01-16 22:36:20|1791.41|1775.41|1791.22|1775.22|1791.41|1775.41|1791.22|1775.22|5
1642372590000|2022-01-16 22:36:30|1790.55|1774.55|1790.55|1774.55|1790.55|1774.55|1790.55|1774.55|1
1642372600000|2022-01-16 22:36:40|1790.6|1774.6|1790.6|1774.6|1790.6|1774.6|1790.6|1774.6|1
1642372620000|2022-01-16 22:37:00|1790.55|1774.55|1790.55|1774.55|1790.55|1774.55|1790.55|1774.55|1
1642372630000|2022-01-16 22:37:10|1790.6|1774.6|1790.6|1774.6|1790.6|1774.6|1790.6|1774.6|1
1642372640000|2022-01-16 22:37:20|1790.55|1774.55|1790.55|1774.55|1790.55|1774.55|1790.55|1774.55|1
1642372650000|2022-01-16 22:37:30|1790.5|1774.5|1790.5|1774.5|1790.5|1774.5|1790.5|1774.5|1
1642372680000|2022-01-16 22:38:00|1790.32|1774.32|1790.5|1774.5|1790.5|1774.5|1790.32|1774.32|4
1642372690000|2022-01-16 22:38:10|1789.5|1773.5|1789.42|1773.42|1789.55|1773.55|1789.42|1773.42|3
1642372700000|2022-01-16 22:38:20|1789.5|1773.5|1789.44|1773.44|1789.5|1773.5|1789.44|1773.44|2
1642372710000|2022-01-16 22:38:30|1789.5|1773.5|1789.39|1773.39|1789.5|1773.5|1789.39|1773.39|2
1642372720000|2022-01-16 22:38:40|1789.5|1773.5|1789.25|1773.25|1789.5|1773.5|1789.25|1773.25|4
1642372740000|2022-01-16 22:39:00|1789.3|1773.3|1789.5|1773.5|1789.5|1773.5|1789.25|1773.25|4
1642372750000|2022-01-16 22:39:10|1789.6|1773.6|1789.2|1773.2|1789.6|1773.6|1789.2|1773.2|3
1642372760000|2022-01-16 22:39:20|1788.9|1772.9|1788.44|1772.44|1788.9|1772.9|1788.36|1772.36|4
1642372770000|2022-01-16 22:39:30|1788.5|1772.5|1787.5|1771.5|1788.5|1772.5|1787.5|1771.5|4
1642372800000|2022-01-16 22:40:00|1787.9|1771.9|1787.5|1771.5|1787.9|1771.9|1787.5|1771.5|2
1642372870000|2022-01-16 22:41:10|1787.8|1771.8|1788.5|1772.5|1788.5|1772.5|1787.8|1771.8|10
1642372880000|2022-01-16 22:41:20|1788.3|1772.3|1788.3|1772.3|1788.3|1772.3|1788.3|1772.3|1
1642372890000|2022-01-16 22:41:30|1788.5|1772.5|1788.5|1772.5|1788.5|1772.5|1788.5|1772.5|1
1642373020000|2022-01-16 22:43:40|1788.75|1772.75|1789|1773|1789|1773|1788.75|1772.75|2
1642373040000|2022-01-16 22:44:00|1788.5|1772.5|1788.5|1772.5|1788.75|1772.75|1788.44|1772.44|6
1642373050000|2022-01-16 22:44:10|1788.13|1772.13|1788.13|1772.13|1788.13|1772.13|1788.13|1772.13|1
1642373060000|2022-01-16 22:44:20|1788|1772|1788|1772|1788|1772|1788|1772|1
1642373090000|2022-01-16 22:44:50|1787.5|1771.5|1787.5|1771.5|1787.5|1771.5|1787.5|1771.5|1
1642373130000|2022-01-16 22:45:30|1787.9|1771.9|1788.4|1772.4|1788.4|1772.4|1787.9|1771.9|4
1642373150000|2022-01-16 22:45:50|1788|1772|1788|1772|1788|1772|1788|1772|1
1642373180000|2022-01-16 22:46:20|1787.5|1771.5|1787.5|1771.5|1787.5|1771.5|1787.5|1771.5|1
1642373190000|2022-01-16 22:46:30|1787.39|1771.39|1787.5|1771.5|1787.5|1771.5|1787.39|1771.39|2
1642373300000|2022-01-16 22:48:20|1787.79|1771.79|1787.5|1771.5|1787.79|1771.79|1787.5|1771.5|2
1642373360000|2022-01-16 22:49:20|1787.37|1771.37|1786.84|1770.84|1787.5|1771.5|1786.84|1770.84|5
1642373370000|2022-01-16 22:49:30|1786.7|1770.7|1786.7|1770.7|1786.7|1770.7|1786.7|1770.7|1
1642373390000|2022-01-16 22:49:50|1786.5|1770.5|1786.5|1770.5|1786.5|1770.5|1786.5|1770.5|1
1642373410000|2022-01-16 22:50:10|1786.55|1770.55|1786.55|1770.55|1786.55|1770.55|1786.55|1770.55|1
1642373450000|2022-01-16 22:50:50|1786.5|1770.5|1786.5|1770.5|1786.5|1770.5|1786.5|1770.5|1
1642373480000|2022-01-16 22:51:20|1786.72|1770.72|1786.72|1770.72|1786.72|1770.72|1786.72|1770.72|1
1642373500000|2022-01-16 22:51:40|1786.5|1770.5|1786.5|1770.5|1786.5|1770.5|1786.5|1770.5|1
1642373560000|2022-01-16 22:52:40|1786.36|1770.36|1786.5|1770.5|1786.5|1770.5|1786.36|1770.36|2
1642373590000|2022-01-16 22:53:10|1786.6|1770.6|1787.1|1771.1|1787.1|1771.1|1786.6|1770.6|4
1642373610000|2022-01-16 22:53:30|1786.79|1770.79|1786.79|1770.79|1786.79|1770.79|1786.79|1770.79|1
1642373620000|2022-01-16 22:53:40|1786.65|1770.65|1787.29|1771.29|1787.29|1771.29|1786.65|1770.65|3
1642373640000|2022-01-16 22:54:00|1787.4|1771.4|1787.4|1771.4|1787.4|1771.4|1787.4|1771.4|1
1642373650000|2022-01-16 22:54:10|1787.45|1771.45|1787.6|1771.6|1787.6|1771.6|1787.45|1771.45|2
1642373660000|2022-01-16 22:54:20|1788|1772|1788.5|1772.5|1788.5|1772.5|1788|1772|4
1642373670000|2022-01-16 22:54:30|1789|1773|1789|1773|1789|1773|1789|1773|1
1642373680000|2022-01-16 22:54:40|1788.91|1772.91|1788.8|1772.8|1788.91|1772.91|1788.8|1772.8|2
1642373690000|2022-01-16 22:54:50|1788.5|1772.5|1788.5|1772.5|1788.5|1772.5|1788.5|1772.5|1
1642373700000|2022-01-16 22:55:00|1788.6|1772.6|1788.6|1772.6|1788.6|1772.6|1788.6|1772.6|1
1642373710000|2022-01-16 22:55:10|1789|1773|1789|1773|1789|1773|1789|1773|1
1642373720000|2022-01-16 22:55:20|1788.7|1772.7|1788.7|1772.7|1788.7|1772.7|1788.7|1772.7|1
1642373730000|2022-01-16 22:55:30|1788.8|1772.8|1789|1773|1789|1773|1788.8|1772.8|6
1642373750000|2022-01-16 22:55:50|1789.55|1773.55|1788.7|1772.7|1789.55|1773.55|1788.7|1772.7|7
1642373760000|2022-01-16 22:56:00|1789|1773|1789|1773|1789|1773|1789|1773|1
1642373800000|2022-01-16 22:56:40|1789.65|1773.65|1789.65|1773.65|1789.65|1773.65|1789.65|1773.65|1
1642373810000|2022-01-16 22:56:50|1789.5|1773.5|1789.85|1773.85|1789.85|1773.85|1789.5|1773.5|3
1642373830000|2022-01-16 22:57:10|1790.35|1774.35|1791.5|1775.5|1791.5|1775.5|1790.35|1774.35|5
1642373840000|2022-01-16 22:57:20|1791.85|1775.85|1792.3|1776.3|1792.4|1776.4|1791.85|1775.85|3
1642373850000|2022-01-16 22:57:30|1792.5|1776.5|1793.35|1777.35|1793.35|1777.35|1792.47|1776.47|6
1642373870000|2022-01-16 22:57:50|1793.45|1777.45|1793.45|1777.45|1793.45|1777.45|1793.45|1777.45|1
1642373900000|2022-01-16 22:58:20|1793.5|1777.5|1793.5|1777.5|1793.5|1777.5|1793.5|1777.5|1
1642373910000|2022-01-16 22:58:30|1793.82|1777.82|1794.3|1778.3|1794.3|1778.3|1793.82|1777.82|3
1642373920000|2022-01-16 22:58:40|1794.5|1778.5|1795|1779|1795|1779|1794.5|1778.5|5
1642373930000|2022-01-16 22:58:50|1794.94|1778.94|1795|1779|1795.24|1779.24|1794.94|1778.94|3
1642373940000|2022-01-16 22:59:00|1795.22|1779.22|1795.82|1779.82|1795.82|1779.82|1795.22|1779.22|4
1642373950000|2022-01-16 22:59:10|1796.35|1780.35|1796|1780|1796.35|1780.35|1796|1780|3
1642373960000|2022-01-16 22:59:20|1795.5|1779.5|1795.5|1779.5|1795.5|1779.5|1795.5|1779.5|1
1642373970000|2022-01-16 22:59:30|1795|1779|1794.65|1778.65|1795|1779|1794.65|1778.65|3
1642373980000|2022-01-16 22:59:40|1794.57|1778.57|1793.82|1777.82|1794.57|1778.57|1793.82|1777.82|6
1642373990000|2022-01-16 22:59:50|1793.5|1777.5|1792.98|1776.98|1793.5|1777.5|1792.98|1776.98|3
1642374000000|2022-01-16 23:00:00|1793.33|1777.33|1793.58|1777.58|1793.65|1777.65|1793.33|1777.33|10
1642374010000|2022-01-16 23:00:10|1793.65|1777.65|1792|1776|1793.65|1777.65|1792|1776|8
1642374020000|2022-01-16 23:00:20|1791.75|1775.75|1790.75|1774.75|1791.75|1775.75|1790.5|1774.5|9
1642374030000|2022-01-16 23:00:30|1790.5|1774.5|1791.35|1775.35|1791.35|1775.35|1790.5|1774.5|6
1642374040000|2022-01-16 23:00:40|1791.5|1775.5|1791.9|1775.9|1791.9|1775.9|1791.5|1775.5|2
1642374050000|2022-01-16 23:00:50|1791.92|1775.92|1791.22|1775.22|1792.1|1776.1|1791.22|1775.22|6
1642374060000|2022-01-16 23:01:00|1791|1775|1791.75|1775.75|1791.75|1775.75|1791|1775|8
1642374070000|2022-01-16 23:01:10|1791.25|1775.25|1790|1774|1791.25|1775.25|1790|1774|5
1642374080000|2022-01-16 23:01:20|1789.5|1773.5|1789.5|1773.5|1789.5|1773.5|1789.5|1773.5|1
1642374090000|2022-01-16 23:01:30|1789.35|1773.35|1789.35|1773.35|1789.35|1773.35|1789.35|1773.35|1
1642374120000|2022-01-16 23:02:00|1789.85|1773.85|1789.57|1773.57|1789.85|1773.85|1789.35|1773.35|6
1642374130000|2022-01-16 23:02:10|1789.72|1773.72|1789.72|1773.72|1789.72|1773.72|1789.5|1773.5|3
1642374140000|2022-01-16 23:02:20|1789.5|1773.5|1789.72|1773.72|1789.72|1773.72|1789.5|1773.5|2
1642374150000|2022-01-16 23:02:30|1790|1774|1789.5|1773.5|1790|1774|1789.5|1773.5|3
1642374160000|2022-01-16 23:02:40|1789|1773|1789|1773|1789.15|1773.15|1789|1773|3
1642374170000|2022-01-16 23:02:50|1788.5|1772.5|1788.5|1772.5|1788.5|1772.5|1788.5|1772.5|1
1642374210000|2022-01-16 23:03:30|1788|1772|1788.4|1772.4|1788.4|1772.4|1788|1772|2
1642374220000|2022-01-16 23:03:40|1788|1772|1788|1772|1788|1772|1788|1772|1
1642374240000|2022-01-16 23:04:00|1787|1771|1786.49|1770.49|1787|1771|1786.3|1770.3|5
1642374250000|2022-01-16 23:04:10|1786.8|1770.8|1786.49|1770.49|1786.8|1770.8|1786.3|1770.3|3
1642374260000|2022-01-16 23:04:20|1786.85|1770.85|1786.35|1770.35|1786.85|1770.85|1786.35|1770.35|3
1642374270000|2022-01-16 23:04:30|1786.6|1770.6|1786.3|1770.3|1786.6|1770.6|1786.3|1770.3|5
1642374280000|2022-01-16 23:04:40|1786.57|1770.57|1786.57|1770.57|1786.57|1770.57|1786.57|1770.57|1
1642374290000|2022-01-16 23:04:50|1786.72|1770.72|1786.52|1770.52|1786.72|1770.72|1786.5|1770.5|4
1642374300000|2022-01-16 23:05:00|1786.3|1770.3|1786.35|1770.35|1786.35|1770.35|1786.3|1770.3|2
1642374310000|2022-01-16 23:05:10|1786.45|1770.45|1786.45|1770.45|1786.45|1770.45|1786.45|1770.45|1
1642374320000|2022-01-16 23:05:20|1786.67|1770.67|1786.94|1770.94|1787.09|1771.09|1786.45|1770.45|10
1642374330000|2022-01-16 23:05:30|1786.92|1770.92|1786.75|1770.75|1787.04|1771.04|1786.5|1770.5|8
1642374340000|2022-01-16 23:05:40|1786.5|1770.5|1786.09|1770.09|1786.5|1770.5|1786.09|1770.09|5
1642374350000|2022-01-16 23:05:50|1785.94|1769.94|1787.36|1771.36|1787.36|1771.36|1785.94|1769.94|7
1642374360000|2022-01-16 23:06:00|1787.16|1771.16|1787.62|1771.62|1787.62|1771.62|1787.04|1771.04|6
1642374370000|2022-01-16 23:06:10|1787.5|1771.5|1787.77|1771.77|1787.77|1771.77|1787.45|1771.45|4
1642374380000|2022-01-16 23:06:20|1787.72|1771.72|1788.4|1772.4|1788.4|1772.4|1787.5|1771.5|8
1642374390000|2022-01-16 23:06:30|1788.28|1772.28|1788|1772|1788.82|1772.82|1788|1772|4
1642374400000|2022-01-16 23:06:40|1787.21|1771.21|1787.72|1771.72|1787.72|1771.72|1787.21|1771.21|3
1642374410000|2022-01-16 23:06:50|1788.1|1772.1|1787.5|1771.5|1788.1|1772.1|1787.5|1771.5|4
1642374420000|2022-01-16 23:07:00|1787.11|1771.11|1786.61|1770.61|1787.11|1771.11|1786.61|1770.61|2
1642374440000|2022-01-16 23:07:20|1786.6|1770.6|1786.89|1770.89|1786.89|1770.89|1786.6|1770.6|3
1642374450000|2022-01-16 23:07:30|1786.97|1770.97|1786.86|1770.86|1787.03|1771.03|1786.86|1770.86|5
1642374460000|2022-01-16 23:07:40|1786.61|1770.61|1786.86|1770.86|1786.86|1770.86|1786.61|1770.61|4
1642374470000|2022-01-16 23:07:50|1786.61|1770.61|1786.99|1770.99|1787.2|1771.2|1786.61|1770.61|7
1642374480000|2022-01-16 23:08:00|1786.7|1770.7|1786.88|1770.88|1787.3|1771.3|1786.7|1770.7|9
1642374490000|2022-01-16 23:08:10|1787.3|1771.3|1787.42|1771.42|1787.42|1771.42|1787.07|1771.07|6
1642374500000|2022-01-16 23:08:20|1787.5|1771.5|1787.5|1771.5|1787.5|1771.5|1787.33|1771.33|5
1642374510000|2022-01-16 23:08:30|1787|1771|1786.37|1770.37|1787.38|1771.38|1786.37|1770.37|8
1642374520000|2022-01-16 23:08:40|1786.5|1770.5|1786.5|1770.5|1786.5|1770.5|1786.5|1770.5|1
1642374530000|2022-01-16 23:08:50|1786.29|1770.29|1785.89|1769.89|1786.29|1770.29|1785.89|1769.89|2
1642374540000|2022-01-16 23:09:00|1786.5|1770.5|1787.17|1771.17|1787.2|1771.2|1786.5|1770.5|8
1642374550000|2022-01-16 23:09:10|1787.13|1771.13|1787.05|1771.05|1787.3|1771.3|1787.05|1771.05|4
1642374560000|2022-01-16 23:09:20|1786.8|1770.8|1787.1|1771.1|1787.13|1771.13|1786.8|1770.8|6
1642374570000|2022-01-16 23:09:30|1787.17|1771.17|1787.42|1771.42|1787.42|1771.42|1786.88|1770.88|5
1642374580000|2022-01-16 23:09:40|1787.38|1771.38|1787.38|1771.38|1787.38|1771.38|1787.38|1771.38|1
1642374600000|2022-01-16 23:10:00|1787.15|1771.15|1786.9|1770.9|1787.3|1771.3|1786.9|1770.9|8
1642374610000|2022-01-16 23:10:10|1787.1|1771.1|1787|1771|1787.1|1771.1|1787|1771|3
1642374620000|2022-01-16 23:10:20|1787.05|1771.05|1788.68|1772.68|1788.82|1772.82|1787.05|1771.05|8
1642374630000|2022-01-16 23:10:30|1788.5|1772.5|1788.82|1772.82|1788.82|1772.82|1788.5|1772.5|3
1642374640000|2022-01-16 23:10:40|1788.4|1772.4|1788.57|1772.57|1788.57|1772.57|1788.4|1772.4|3
1642374650000|2022-01-16 23:10:50|1788.88|1772.88|1789.69|1773.69|1789.69|1773.69|1788.88|1772.88|7
1642374660000|2022-01-16 23:11:00|1790|1774|1789.72|1773.72|1790|1774|1789.72|1773.72|2
1642374670000|2022-01-16 23:11:10|1789.5|1773.5|1789.72|1773.72|1789.88|1773.88|1789.5|1773.5|4
1642374680000|2022-01-16 23:11:20|1789.7|1773.7|1790.27|1774.27|1790.27|1774.27|1789.7|1773.7|5
1642374690000|2022-01-16 23:11:30|1789.7|1773.7|1790.27|1774.27|1790.45|1774.45|1789.7|1773.7|5
1642374700000|2022-01-16 23:11:40|1790.1|1774.1|1790.09|1774.09|1790.3|1774.3|1790.09|1774.09|3
1642374710000|2022-01-16 23:11:50|1789.79|1773.79|1790.19|1774.19|1790.32|1774.32|1789.79|1773.79|5
1642374720000|2022-01-16 23:12:00|1790.51|1774.51|1791.04|1775.04|1791.04|1775.04|1790.47|1774.47|9
1642374730000|2022-01-16 23:12:10|1790.94|1774.94|1790.9|1774.9|1790.94|1774.94|1790.54|1774.54|4
1642374740000|2022-01-16 23:12:20|1790.5|1774.5|1790.75|1774.75|1790.9|1774.9|1790.22|1774.22|10
1642374750000|2022-01-16 23:12:30|1790.79|1774.79|1791.2|1775.2|1791.2|1775.2|1790.75|1774.75|5
1642374760000|2022-01-16 23:12:40|1790.9|1774.9|1790.9|1774.9|1790.9|1774.9|1790.5|1774.5|3
1642374770000|2022-01-16 23:12:50|1790.5|1774.5|1791.5|1775.5|1791.5|1775.5|1790.5|1774.5|7
1642374780000|2022-01-16 23:13:00|1791.45|1775.45|1791.45|1775.45|1791.45|1775.45|1791.45|1775.45|1
1642374790000|2022-01-16 23:13:10|1791.5|1775.5|1791.39|1775.39|1791.5|1775.5|1791.38|1775.38|3
1642374800000|2022-01-16 23:13:20|1791.5|1775.5|1791.5|1775.5|1791.5|1775.5|1791.5|1775.5|1
1642374810000|2022-01-16 23:13:30|1791|1775|1791.87|1775.87|1792.23|1776.23|1791|1775|8
1642374820000|2022-01-16 23:13:40|1791.75|1775.75|1791.5|1775.5|1791.75|1775.75|1791.5|1775.5|11
1642374830000|2022-01-16 23:13:50|1790.97|1774.97|1791.79|1775.79|1791.79|1775.79|1790.97|1774.97|7
1642374840000|2022-01-16 23:14:00|1791.69|1775.69|1791.1|1775.1|1791.69|1775.69|1791.1|1775.1|3
1642374850000|2022-01-16 23:14:10|1791.39|1775.39|1791.35|1775.35|1791.39|1775.39|1791.35|1775.35|2
1642374860000|2022-01-16 23:14:20|1791.1|1775.1|1789.88|1773.88|1791.1|1775.1|1789.5|1773.5|5
1642374870000|2022-01-16 23:14:30|1789.5|1773.5|1789.75|1773.75|1790|1774|1789.5|1773.5|8
1642374880000|2022-01-16 23:14:40|1789.91|1773.91|1789.79|1773.79|1789.92|1773.92|1789.5|1773.5|6
1642374890000|2022-01-16 23:14:50|1789.81|1773.81|1790|1774|1790.45|1774.45|1789.81|1773.81|5
1642374900000|2022-01-16 23:15:00|1789.75|1773.75|1789.79|1773.79|1790.06|1774.06|1789.75|1773.75|4
1642374910000|2022-01-16 23:15:10|1789.75|1773.75|1789.5|1773.5|1790|1774|1789.22|1773.22|7
1642374920000|2022-01-16 23:15:20|1789.22|1773.22|1788.5|1772.5|1789.22|1773.22|1788.5|1772.5|3
1642374930000|2022-01-16 23:15:30|1788.75|1772.75|1788|1772|1788.75|1772.75|1788|1772|6
1642374940000|2022-01-16 23:15:40|1788.5|1772.5|1788.92|1772.92|1788.92|1772.92|1788.5|1772.5|6
1642374950000|2022-01-16 23:15:50|1789|1773|1788.79|1772.79|1789|1773|1788.79|1772.79|2
1642374960000|2022-01-16 23:16:00|1788.88|1772.88|1788|1772|1789.3|1773.3|1788|1772|12
1642374970000|2022-01-16 23:16:10|1788.29|1772.29|1788|1772|1788.29|1772.29|1787.5|1771.5|5
1642374980000|2022-01-16 23:16:20|1788.13|1772.13|1787.5|1771.5|1788.5|1772.5|1787.5|1771.5|6
1642374990000|2022-01-16 23:16:30|1787.9|1771.9|1787.5|1771.5|1788|1772|1787.5|1771.5|5
1642375000000|2022-01-16 23:16:40|1787.81|1771.81|1787.5|1771.5|1787.92|1771.92|1787.5|1771.5|3
1642375010000|2022-01-16 23:16:50|1787.53|1771.53|1788|1772|1788|1772|1787.5|1771.5|5
1642375020000|2022-01-16 23:17:00|1788.4|1772.4|1788.69|1772.69|1788.69|1772.69|1788.27|1772.27|4
1642375030000|2022-01-16 23:17:10|1788.67|1772.67|1788.5|1772.5|1788.69|1772.69|1788|1772|6
1642375040000|2022-01-16 23:17:20|1788.29|1772.29|1788.79|1772.79|1789|1773|1788.29|1772.29|7
1642375050000|2022-01-16 23:17:30|1789|1773|1788.5|1772.5|1789|1773|1788.5|1772.5|3
1642375060000|2022-01-16 23:17:40|1788.3|1772.3|1788.49|1772.49|1788.8|1772.8|1788.3|1772.3|3
1642375070000|2022-01-16 23:17:50|1788.69|1772.69|1789.67|1773.67|1790|1774|1788.52|1772.52|9
1642375080000|2022-01-16 23:18:00|1789.95|1773.95|1789.45|1773.45|1789.95|1773.95|1789.45|1773.45|5
1642375090000|2022-01-16 23:18:10|1789.16|1773.16|1788.57|1772.57|1789.22|1773.22|1788.57|1772.57|5
1642375100000|2022-01-16 23:18:20|1788.66|1772.66|1788.3|1772.3|1788.66|1772.66|1788.05|1772.05|5
1642375110000|2022-01-16 23:18:30|1788.22|1772.22|1788.42|1772.42|1788.42|1772.42|1788.22|1772.22|2
1642375120000|2022-01-16 23:18:40|1788.12|1772.12|1788.12|1772.12|1788.2|1772.2|1788.12|1772.12|3
1642375130000|2022-01-16 23:18:50|1787.7|1771.7|1787.5|1771.5|1787.7|1771.7|1787.5|1771.5|2
1642375140000|2022-01-16 23:19:00|1787.48|1771.48|1787.45|1771.45|1787.48|1771.48|1787.45|1771.45|2
1642375150000|2022-01-16 23:19:10|1787.5|1771.5|1787.5|1771.5|1787.5|1771.5|1787.5|1771.5|1
1642375160000|2022-01-16 23:19:20|1787|1771|1786.19|1770.19|1787|1771|1786.19|1770.19|3
1642375170000|2022-01-16 23:19:30|1786.27|1770.27|1786.5|1770.5|1787.04|1771.04|1786.19|1770.19|10
1642375180000|2022-01-16 23:19:40|1786.32|1770.32|1786.19|1770.19|1786.32|1770.32|1786.19|1770.19|4
1642375190000|2022-01-16 23:19:50|1786.07|1770.07|1786.1|1770.1|1786.1|1770.1|1785.65|1769.65|6
1642375200000|2022-01-16 23:20:00|1785.69|1769.69|1785.69|1769.69|1786.19|1770.19|1785.69|1769.69|4
1642375210000|2022-01-16 23:20:10|1786.09|1770.09|1786.19|1770.19|1786.19|1770.19|1785.69|1769.69|4
1642375220000|2022-01-16 23:20:20|1786.13|1770.13|1786.13|1770.13|1786.13|1770.13|1786.13|1770.13|1
1642375230000|2022-01-16 23:20:30|1786.39|1770.39|1786.25|1770.25|1786.39|1770.39|1786.25|1770.25|5
1642375240000|2022-01-16 23:20:40|1786.39|1770.39|1787|1771|1787.12|1771.12|1786.37|1770.37|5
1642375250000|2022-01-16 23:20:50|1787.33|1771.33|1787.13|1771.13|1787.33|1771.33|1787|1771|4
1642375260000|2022-01-16 23:21:00|1786.7|1770.7|1787.95|1771.95|1787.95|1771.95|1786.7|1770.7|7
1642375270000|2022-01-16 23:21:10|1787.9|1771.9|1787.9|1771.9|1787.9|1771.9|1787.9|1771.9|1
1642375290000|2022-01-16 23:21:30|1787.57|1771.57|1787.54|1771.54|1787.57|1771.57|1787.54|1771.54|4
1642375310000|2022-01-16 23:21:50|1787.57|1771.57|1787.87|1771.87|1787.87|1771.87|1787.57|1771.57|3
1642375320000|2022-01-16 23:22:00|1787.59|1771.59|1788.11|1772.11|1788.75|1772.75|1787.59|1771.59|6
1642375340000|2022-01-16 23:22:20|1788.44|1772.44|1788.44|1772.44|1788.44|1772.44|1788.44|1772.44|1
1642375350000|2022-01-16 23:22:30|1787.76|1771.76|1787.61|1771.61|1788.5|1772.5|1787.56|1771.56|10
1642375360000|2022-01-16 23:22:40|1787.56|1771.56|1787.61|1771.61|1787.61|1771.61|1787.56|1771.56|4
1642375370000|2022-01-16 23:22:50|1787.31|1771.31|1787.61|1771.61|1787.61|1771.61|1786.81|1770.81|8
1642375380000|2022-01-16 23:23:00|1787.73|1771.73|1787.63|1771.63|1787.73|1771.73|1787.63|1771.63|4
1642375390000|2022-01-16 23:23:10|1787.23|1771.23|1786.3|1770.3|1787.23|1771.23|1786.3|1770.3|3
1642375400000|2022-01-16 23:23:20|1786.6|1770.6|1787.5|1771.5|1787.5|1771.5|1786.5|1770.5|10
1642375430000|2022-01-16 23:23:50|1787.37|1771.37|1787.5|1771.5|1787.5|1771.5|1787.37|1771.37|2
1642375440000|2022-01-16 23:24:00|1787.37|1771.37|1787.53|1771.53|1787.53|1771.53|1787.37|1771.37|2
1642375450000|2022-01-16 23:24:10|1787.4|1771.4|1787.61|1771.61|1787.61|1771.61|1787.4|1771.4|9
1642375460000|2022-01-16 23:24:20|1787.53|1771.53|1787.61|1771.61|1787.61|1771.61|1787.53|1771.53|2
1642375470000|2022-01-16 23:24:30|1787.53|1771.53|1787.61|1771.61|1787.61|1771.61|1787.53|1771.53|2
1642375490000|2022-01-16 23:24:50|1787.53|1771.53|1787.93|1771.93|1788.11|1772.11|1787.11|1771.11|13
1642375500000|2022-01-16 23:25:00|1787.9|1771.9|1788.11|1772.11|1788.11|1772.11|1787.61|1771.61|7
1642375540000|2022-01-16 23:25:40|1788.41|1772.41|1788.31|1772.31|1788.41|1772.41|1788.02|1772.02|10
1642375550000|2022-01-16 23:25:50|1788.39|1772.39|1788.92|1772.92|1788.92|1772.92|1788.01|1772.01|6
1642375560000|2022-01-16 23:26:00|1788.6|1772.6|1789.1|1773.1|1789.4|1773.4|1788.6|1772.6|8
1642375580000|2022-01-16 23:26:20|1789.02|1773.02|1789.02|1773.02|1789.02|1773.02|1789.02|1773.02|1
1642375590000|2022-01-16 23:26:30|1788.92|1772.92|1788.21|1772.21|1788.92|1772.92|1787.75|1771.75|9
1642375600000|2022-01-16 23:26:40|1788.42|1772.42|1788.42|1772.42|1788.5|1772.5|1788.34|1772.34|4
1642375610000|2022-01-16 23:26:50|1788|1772|1788.35|1772.35|1788.42|1772.42|1787.75|1771.75|7
1642375620000|2022-01-16 23:27:00|1788.5|1772.5|1788.5|1772.5|1788.5|1772.5|1788.35|1772.35|5
1642375630000|2022-01-16 23:27:10|1788.49|1772.49|1788.55|1772.55|1788.55|1772.55|1788.49|1772.49|2
1642375640000|2022-01-16 23:27:20|1788.8|1772.8|1788.5|1772.5|1788.8|1772.8|1788.5|1772.5|3
1642375650000|2022-01-16 23:27:30|1787.7|1771.7|1787.35|1771.35|1788.2|1772.2|1787.35|1771.35|4
1642375660000|2022-01-16 23:27:40|1786.85|1770.85|1786.99|1770.99|1787.14|1771.14|1786.85|1770.85|3
1642375670000|2022-01-16 23:27:50|1786.7|1770.7|1787.25|1771.25|1787.25|1771.25|1786.43|1770.43|8
1642375680000|2022-01-16 23:28:00|1786.85|1770.85|1786.85|1770.85|1786.85|1770.85|1786.85|1770.85|1
1642375690000|2022-01-16 23:28:10|1786.5|1770.5|1786.5|1770.5|1786.5|1770.5|1786.5|1770.5|1
1642375700000|2022-01-16 23:28:20|1786.75|1770.75|1786.81|1770.81|1787|1771|1786.75|1770.75|6
1642375710000|2022-01-16 23:28:30|1786.5|1770.5|1786.91|1770.91|1787.1|1771.1|1786.5|1770.5|9
1642375720000|2022-01-16 23:28:40|1788|1772|1788|1772|1788.27|1772.27|1787.5|1771.5|6
1642375730000|2022-01-16 23:28:50|1788.15|1772.15|1787.5|1771.5|1788.15|1772.15|1787.5|1771.5|7
1642375740000|2022-01-16 23:29:00|1787.23|1771.23|1787.35|1771.35|1787.53|1771.53|1787.23|1771.23|4
1642375750000|2022-01-16 23:29:10|1787.5|1771.5|1787.5|1771.5|1787.5|1771.5|1787.5|1771.5|1
1642375760000|2022-01-16 23:29:20|1787.44|1771.44|1787.35|1771.35|1787.44|1771.44|1787.35|1771.35|2
1642375770000|2022-01-16 23:29:30|1787.5|1771.5|1787.27|1771.27|1787.5|1771.5|1787.27|1771.27|4
1642375780000|2022-01-16 23:29:40|1788|1772|1787.98|1771.98|1788|1772|1787.79|1771.79|4
1642375790000|2022-01-16 23:29:50|1788.43|1772.43|1787.42|1771.42|1788.43|1772.43|1787.42|1771.42|6
1642375800000|2022-01-16 23:30:00|1787.31|1771.31|1787.01|1771.01|1787.42|1771.42|1787.01|1771.01|6
1642375810000|2022-01-16 23:30:10|1787.31|1771.31|1787.31|1771.31|1787.34|1771.34|1787.31|1771.31|5
1642375820000|2022-01-16 23:30:20|1787.39|1771.39|1787.31|1771.31|1787.39|1771.39|1787.31|1771.31|3
1642375830000|2022-01-16 23:30:30|1787.38|1771.38|1787.39|1771.39|1787.5|1771.5|1787.33|1771.33|6
1642375840000|2022-01-16 23:30:40|1787.31|1771.31|1787.38|1771.38|1787.5|1771.5|1787.31|1771.31|9
1642375850000|2022-01-16 23:30:50|1787.4|1771.4|1787.31|1771.31|1787.4|1771.4|1787.26|1771.26|10
1642375870000|2022-01-16 23:31:10|1787.5|1771.5|1787.5|1771.5|1787.58|1771.58|1787.5|1771.5|7
1642375880000|2022-01-16 23:31:20|1787.58|1771.58|1788.39|1772.39|1788.39|1772.39|1787.5|1771.5|8
1642375890000|2022-01-16 23:31:30|1788.5|1772.5|1788.13|1772.13|1788.5|1772.5|1788.07|1772.07|4
1642375900000|2022-01-16 23:31:40|1788.15|1772.15|1789.2|1773.2|1789.2|1773.2|1787.99|1771.99|6
1642375910000|2022-01-16 23:31:50|1789.03|1773.03|1789.69|1773.69|1790|1774|1789.03|1773.03|8
1642375920000|2022-01-16 23:32:00|1790.19|1774.19|1789.5|1773.5|1790.45|1774.45|1789.5|1773.5|4
1642375930000|2022-01-16 23:32:10|1789.46|1773.46|1790.5|1774.5|1790.5|1774.5|1789.46|1773.46|8
1642375940000|2022-01-16 23:32:20|1790|1774|1789.5|1773.5|1790.5|1774.5|1789.5|1773.5|3
1642375950000|2022-01-16 23:32:30|1790|1774|1790.4|1774.4|1790.5|1774.5|1790|1774|12
1642375960000|2022-01-16 23:32:40|1790.42|1774.42|1790.42|1774.42|1790.42|1774.42|1790.42|1774.42|1
1642375970000|2022-01-16 23:32:50|1790|1774|1790.05|1774.05|1790.42|1774.42|1790|1774|3
1642375980000|2022-01-16 23:33:00|1789.78|1773.78|1790.48|1774.48|1790.48|1774.48|1789.78|1773.78|5
1642375990000|2022-01-16 23:33:10|1790.4|1774.4|1790.4|1774.4|1790.4|1774.4|1790.34|1774.34|3
1642376000000|2022-01-16 23:33:20|1790.48|1774.48|1791.12|1775.12|1791.31|1775.31|1790.48|1774.48|13
1642376010000|2022-01-16 23:33:30|1791.02|1775.02|1791.02|1775.02|1791.02|1775.02|1791.02|1775.02|1
1642376020000|2022-01-16 23:33:40|1790.62|1774.62|1791.02|1775.02|1791.02|1775.02|1790.62|1774.62|2
1642376030000|2022-01-16 23:33:50|1790.62|1774.62|1790.62|1774.62|1790.62|1774.62|1790.47|1774.47|5
1642376040000|2022-01-16 23:34:00|1790.55|1774.55|1790.5|1774.5|1790.62|1774.62|1790.3|1774.3|4
1642376070000|2022-01-16 23:34:30|1790.29|1774.29|1789.75|1773.75|1790.37|1774.37|1789.75|1773.75|6
1642376080000|2022-01-16 23:34:40|1790.15|1774.15|1790.15|1774.15|1790.15|1774.15|1790.15|1774.15|1
1642376090000|2022-01-16 23:34:50|1790.04|1774.04|1790.42|1774.42|1790.42|1774.42|1789.5|1773.5|8
1642376100000|2022-01-16 23:35:00|1790.3|1774.3|1790.3|1774.3|1790.3|1774.3|1790.3|1774.3|1
1642376110000|2022-01-16 23:35:10|1789.8|1773.8|1789.42|1773.42|1789.8|1773.8|1789.31|1773.31|6
1642376120000|2022-01-16 23:35:20|1789.32|1773.32|1789.42|1773.42|1789.42|1773.42|1789.32|1773.32|2
1642376130000|2022-01-16 23:35:30|1789|1773|1789.42|1773.42|1789.42|1773.42|1789|1773|2
1642376140000|2022-01-16 23:35:40|1789|1773|1788.12|1772.12|1789|1773|1788.12|1772.12|2
1642376150000|2022-01-16 23:35:50|1787.92|1771.92|1787.87|1771.87|1787.92|1771.92|1787.5|1771.5|6
1642376160000|2022-01-16 23:36:00|1788.07|1772.07|1788.82|1772.82|1788.82|1772.82|1788.07|1772.07|3
1642376170000|2022-01-16 23:36:10|1789|1773|1789.5|1773.5|1789.5|1773.5|1788.83|1772.83|9
1642376180000|2022-01-16 23:36:20|1789.15|1773.15|1789.15|1773.15|1789.32|1773.32|1789.15|1773.15|3
1642376190000|2022-01-16 23:36:30|1789.32|1773.32|1789.15|1773.15|1789.32|1773.32|1789.15|1773.15|2
1642376200000|2022-01-16 23:36:40|1789.07|1773.07|1789.48|1773.48|1789.48|1773.48|1789.07|1773.07|5
1642376210000|2022-01-16 23:36:50|1789.95|1773.95|1789.79|1773.79|1789.95|1773.95|1789.79|1773.79|3
1642376220000|2022-01-16 23:37:00|1789.67|1773.67|1789.67|1773.67|1789.67|1773.67|1789.67|1773.67|1
1642376230000|2022-01-16 23:37:10|1789.49|1773.49|1789.48|1773.48|1789.49|1773.49|1789.13|1773.13|3
1642376240000|2022-01-16 23:37:20|1789.49|1773.49|1789.51|1773.51|1789.51|1773.51|1788.98|1772.98|10
1642376250000|2022-01-16 23:37:30|1789.59|1773.59|1789.59|1773.59|1789.59|1773.59|1789.59|1773.59|1
1642376270000|2022-01-16 23:37:50|1789.74|1773.74|1789.74|1773.74|1789.74|1773.74|1789.74|1773.74|1
1642376280000|2022-01-16 23:38:00|1789.7|1773.7|1789.7|1773.7|1789.7|1773.7|1789.7|1773.7|1
1642376300000|2022-01-16 23:38:20|1789.55|1773.55|1789.74|1773.74|1789.74|1773.74|1789.55|1773.55|2
1642376340000|2022-01-16 23:39:00|1789.8|1773.8|1789.74|1773.74|1789.8|1773.8|1789.74|1773.74|3
1642376350000|2022-01-16 23:39:10|1789.6|1773.6|1789.6|1773.6|1789.6|1773.6|1789.6|1773.6|1
1642376360000|2022-01-16 23:39:20|1789.5|1773.5|1789.5|1773.5|1789.5|1773.5|1789.5|1773.5|1
1642376390000|2022-01-16 23:39:50|1789.32|1773.32|1789.29|1773.29|1789.32|1773.32|1789.29|1773.29|2
1642376400000|2022-01-16 23:40:00|1789.5|1773.5|1788.5|1772.5|1789.5|1773.5|1788.5|1772.5|2
1642376410000|2022-01-16 23:40:10|1788.42|1772.42|1788|1772|1788.42|1772.42|1788|1772|2
1642376430000|2022-01-16 23:40:30|1787.25|1771.25|1786.92|1770.92|1787.25|1771.25|1786.92|1770.92|6
1642376440000|2022-01-16 23:40:40|1786.5|1770.5|1787.34|1771.34|1787.84|1771.84|1786.5|1770.5|5
1642376450000|2022-01-16 23:40:50|1787.08|1771.08|1786.5|1770.5|1787.08|1771.08|1786.41|1770.41|10
1642376460000|2022-01-16 23:41:00|1786.57|1770.57|1786.5|1770.5|1786.57|1770.57|1786.5|1770.5|2
1642376470000|2022-01-16 23:41:10|1786.92|1770.92|1786.5|1770.5|1787|1771|1786.38|1770.38|6
1642376480000|2022-01-16 23:41:20|1786.9|1770.9|1786.98|1770.98|1786.98|1770.98|1786.57|1770.57|5
1642376490000|2022-01-16 23:41:30|1786.97|1770.97|1787.4|1771.4|1787.4|1771.4|1786.97|1770.97|4
1642376500000|2022-01-16 23:41:40|1787|1771|1786.5|1770.5|1787|1771|1786.5|1770.5|2
1642376510000|2022-01-16 23:41:50|1786.67|1770.67|1786.5|1770.5|1786.67|1770.67|1786.5|1770.5|4
1642376520000|2022-01-16 23:42:00|1786.71|1770.71|1786.71|1770.71|1786.95|1770.95|1786.71|1770.71|4
1642376530000|2022-01-16 23:42:10|1786.75|1770.75|1786.5|1770.5|1786.75|1770.75|1786.19|1770.19|6
1642376550000|2022-01-16 23:42:30|1786.96|1770.96|1787.44|1771.44|1787.44|1771.44|1786.96|1770.96|3
1642376560000|2022-01-16 23:42:40|1787.45|1771.45|1787.46|1771.46|1787.46|1771.46|1787.45|1771.45|2
1642376570000|2022-01-16 23:42:50|1787.49|1771.49|1787.49|1771.49|1787.49|1771.49|1787.49|1771.49|1
1642376580000|2022-01-16 23:43:00|1787.5|1771.5|1787.48|1771.48|1787.5|1771.5|1787.46|1771.46|3
1642376590000|2022-01-16 23:43:10|1787.79|1771.79|1787.5|1771.5|1787.79|1771.79|1787.5|1771.5|4
1642376610000|2022-01-16 23:43:30|1787.33|1771.33|1787.5|1771.5|1787.5|1771.5|1787.33|1771.33|4
1642376620000|2022-01-16 23:43:40|1787.45|1771.45|1787.61|1771.61|1787.61|1771.61|1787.45|1771.45|9
1642376630000|2022-01-16 23:43:50|1787.71|1771.71|1789.37|1773.37|1789.37|1773.37|1787.71|1771.71|4
1642376640000|2022-01-16 23:44:00|1789.46|1773.46|1789.5|1773.5|1789.5|1773.5|1789.34|1773.34|6
1642376650000|2022-01-16 23:44:10|1789.41|1773.41|1789.34|1773.34|1789.41|1773.41|1789.19|1773.19|9
1642376660000|2022-01-16 23:44:20|1789.3|1773.3|1789|1773|1789.3|1773.3|1789|1773|3
1642376670000|2022-01-16 23:44:30|1788.9|1772.9|1788.5|1772.5|1789.25|1773.25|1788.36|1772.36|7
1642376680000|2022-01-16 23:44:40|1788.36|1772.36|1788|1772|1788.36|1772.36|1788|1772|4
1642376690000|2022-01-16 23:44:50|1788.08|1772.08|1788.47|1772.47|1788.47|1772.47|1787.89|1771.89|9
1642376700000|2022-01-16 23:45:00|1788.69|1772.69|1790|1774|1790.33|1774.33|1788.69|1772.69|8
1642376710000|2022-01-16 23:45:10|1789.79|1773.79|1789.7|1773.7|1790.2|1774.2|1789.7|1773.7|4
1642376720000|2022-01-16 23:45:20|1789.99|1773.99|1790.24|1774.24|1790.24|1774.24|1789.7|1773.7|5
1642376730000|2022-01-16 23:45:30|1790.11|1774.11|1790.11|1774.11|1790.11|1774.11|1790.11|1774.11|1
1642376750000|2022-01-16 23:45:50|1790|1774|1790|1774|1790|1774|1790|1774|1
1642376760000|2022-01-16 23:46:00|1789.72|1773.72|1789.5|1773.5|1789.94|1773.94|1789.44|1773.44|4
1642376770000|2022-01-16 23:46:10|1789|1773|1788.82|1772.82|1789|1773|1788.82|1772.82|2
1642376780000|2022-01-16 23:46:20|1789.15|1773.15|1789.4|1773.4|1789.4|1773.4|1788.87|1772.87|9
1642376790000|2022-01-16 23:46:30|1789.79|1773.79|1789.72|1773.72|1790.01|1774.01|1789.52|1773.52|6
1642376800000|2022-01-16 23:46:40|1789.5|1773.5|1789.75|1773.75|1789.75|1773.75|1789.5|1773.5|4
1642376810000|2022-01-16 23:46:50|1789.86|1773.86|1790.25|1774.25|1790.35|1774.35|1789.86|1773.86|3
1642376820000|2022-01-16 23:47:00|1790.11|1774.11|1789.99|1773.99|1790.11|1774.11|1789.61|1773.61|5
1642376830000|2022-01-16 23:47:10|1790.11|1774.11|1790.47|1774.47|1790.5|1774.5|1790.11|1774.11|5
1642376840000|2022-01-16 23:47:20|1790.37|1774.37|1790.09|1774.09|1790.37|1774.37|1789.86|1773.86|4
1642376850000|2022-01-16 23:47:30|1790.35|1774.35|1789.85|1773.85|1790.35|1774.35|1789.85|1773.85|3
1642376860000|2022-01-16 23:47:40|1789.58|1773.58|1789.32|1773.32|1789.58|1773.58|1789.32|1773.32|3
1642376870000|2022-01-16 23:47:50|1788.82|1772.82|1788.5|1772.5|1789|1773|1788.5|1772.5|6
1642376890000|2022-01-16 23:48:10|1789|1773|1789|1773|1789|1773|1789|1773|1
1642376920000|2022-01-16 23:48:40|1789.16|1773.16|1789.47|1773.47|1789.57|1773.57|1789.16|1773.16|4
1642376930000|2022-01-16 23:48:50|1789.5|1773.5|1789.41|1773.41|1789.5|1773.5|1789.41|1773.41|2
1642376940000|2022-01-16 23:49:00|1789.5|1773.5|1788.79|1772.79|1789.5|1773.5|1788.79|1772.79|6
1642376950000|2022-01-16 23:49:10|1788.89|1772.89|1787.8|1771.8|1788.89|1772.89|1787.8|1771.8|2
1642376960000|2022-01-16 23:49:20|1788.3|1772.3|1788.55|1772.55|1788.95|1772.95|1788.3|1772.3|7
1642376970000|2022-01-16 23:49:30|1788.65|1772.65|1788.4|1772.4|1788.65|1772.65|1788.4|1772.4|2
1642376990000|2022-01-16 23:49:50|1788.95|1772.95|1789.2|1773.2|1789.2|1773.2|1788.95|1772.95|2
1642377000000|2022-01-16 23:50:00|1788.99|1772.99|1788.99|1772.99|1788.99|1772.99|1788.7|1772.7|3
1642377020000|2022-01-16 23:50:20|1788.7|1772.7|1788.99|1772.99|1788.99|1772.99|1788.7|1772.7|4
1642377030000|2022-01-16 23:50:30|1788.7|1772.7|1788.55|1772.55|1788.99|1772.99|1788.55|1772.55|4
1642377040000|2022-01-16 23:50:40|1788.8|1772.8|1788.84|1772.84|1788.84|1772.84|1788.8|1772.8|2
1642377050000|2022-01-16 23:50:50|1788.99|1772.99|1789.1|1773.1|1789.1|1773.1|1788.89|1772.89|7
1642377060000|2022-01-16 23:51:00|1789.2|1773.2|1788.95|1772.95|1789.2|1773.2|1788.7|1772.7|6
1642377070000|2022-01-16 23:51:10|1788.99|1772.99|1788.83|1772.83|1788.99|1772.99|1788.58|1772.58|5
1642377080000|2022-01-16 23:51:20|1788.58|1772.58|1788.75|1772.75|1788.83|1772.83|1788.58|1772.58|3
1642377100000|2022-01-16 23:51:40|1788.5|1772.5|1788.75|1772.75|1788.75|1772.75|1788.5|1772.5|4
1642377110000|2022-01-16 23:51:50|1789|1773|1788.9|1772.9|1789|1773|1788.5|1772.5|6
1642377120000|2022-01-16 23:52:00|1788.75|1772.75|1788.5|1772.5|1788.75|1772.75|1788.5|1772.5|2
1642377130000|2022-01-16 23:52:10|1788.38|1772.38|1788.57|1772.57|1788.57|1772.57|1788.38|1772.38|2
1642377140000|2022-01-16 23:52:20|1788.69|1772.69|1788.57|1772.57|1788.69|1772.69|1788.57|1772.57|2
1642377150000|2022-01-16 23:52:30|1788.38|1772.38|1788.76|1772.76|1789.08|1773.08|1788.38|1772.38|6
1642377160000|2022-01-16 23:52:40|1788.83|1772.83|1789.9|1773.9|1789.9|1773.9|1788.83|1772.83|7
1642377190000|2022-01-16 23:53:10|1790.16|1774.16|1790.16|1774.16|1790.16|1774.16|1790.16|1774.16|1
1642377200000|2022-01-16 23:53:20|1790.01|1774.01|1789.97|1773.97|1790.01|1774.01|1789.97|1773.97|2
1642377210000|2022-01-16 23:53:30|1790.01|1774.01|1790.01|1774.01|1790.04|1774.04|1789.97|1773.97|5
1642377220000|2022-01-16 23:53:40|1790.04|1774.04|1790.04|1774.04|1790.04|1774.04|1790.04|1774.04|1
1642377230000|2022-01-16 23:53:50|1790.3|1774.3|1789.76|1773.76|1790.3|1774.3|1789.76|1773.76|5
1642377240000|2022-01-16 23:54:00|1790.26|1774.26|1790.01|1774.01|1790.26|1774.26|1789.76|1773.76|4
1642377250000|2022-01-16 23:54:10|1789.76|1773.76|1790.67|1774.67|1790.72|1774.72|1789.76|1773.76|8
1642377260000|2022-01-16 23:54:20|1790.45|1774.45|1790.85|1774.85|1790.95|1774.95|1790.45|1774.45|5
1642377270000|2022-01-16 23:54:30|1791.05|1775.05|1790.9|1774.9|1791.05|1775.05|1790.79|1774.79|4
1642377280000|2022-01-16 23:54:40|1791.21|1775.21|1790.81|1774.81|1791.21|1775.21|1790.81|1774.81|2
1642377290000|2022-01-16 23:54:50|1790.5|1774.5|1791.02|1775.02|1791.31|1775.31|1790.47|1774.47|5
1642377300000|2022-01-16 23:55:00|1791.06|1775.06|1791.22|1775.22|1791.3|1775.3|1791.06|1775.06|5
1642377320000|2022-01-16 23:55:20|1791.31|1775.31|1790.81|1774.81|1791.31|1775.31|1790.81|1774.81|2
1642377330000|2022-01-16 23:55:30|1790.5|1774.5|1790.4|1774.4|1790.5|1774.5|1790.4|1774.4|3
1642377340000|2022-01-16 23:55:40|1789.9|1773.9|1789.9|1773.9|1789.9|1773.9|1789.9|1773.9|1
1642377360000|2022-01-16 23:56:00|1789.24|1773.24|1789.03|1773.03|1789.24|1773.24|1789.03|1773.03|2
1642377370000|2022-01-16 23:56:10|1789.24|1773.24|1788.98|1772.98|1789.24|1773.24|1788.98|1772.98|7
1642377380000|2022-01-16 23:56:20|1789.04|1773.04|1789.45|1773.45|1789.45|1773.45|1789.04|1773.04|4
1642377390000|2022-01-16 23:56:30|1789.32|1773.32|1789.54|1773.54|1789.54|1773.54|1789.32|1773.32|2
1642377400000|2022-01-16 23:56:40|1789.32|1773.32|1789.11|1773.11|1789.32|1773.32|1789.11|1773.11|2
1642377410000|2022-01-16 23:56:50|1789|1773|1788.5|1772.5|1789|1773|1788.5|1772.5|2
1642377420000|2022-01-16 23:57:00|1788.23|1772.23|1788.3|1772.3|1788.48|1772.48|1788.1|1772.1|8
1642377430000|2022-01-16 23:57:10|1788.48|1772.48|1788.72|1772.72|1788.83|1772.83|1788.48|1772.48|5
1642377440000|2022-01-16 23:57:20|1788.75|1772.75|1788.5|1772.5|1789.03|1773.03|1788.5|1772.5|4
1642377450000|2022-01-16 23:57:30|1788.9|1772.9|1789|1773|1789|1773|1788.72|1772.72|3
1642377460000|2022-01-16 23:57:40|1788.72|1772.72|1788|1772|1788.72|1772.72|1788|1772|7
1642377480000|2022-01-16 23:58:00|1787.3|1771.3|1786.9|1770.9|1787.3|1771.3|1786.9|1770.9|5
1642377490000|2022-01-16 23:58:10|1786.37|1770.37|1786.37|1770.37|1786.78|1770.78|1786.37|1770.37|5
1642377500000|2022-01-16 23:58:20|1786.19|1770.19|1786.44|1770.44|1786.44|1770.44|1786.19|1770.19|5
1642377510000|2022-01-16 23:58:30|1786.19|1770.19|1787.75|1771.75|1787.75|1771.75|1786.19|1770.19|7
1642377520000|2022-01-16 23:58:40|1787.5|1771.5|1787.79|1771.79|1787.79|1771.79|1787.12|1771.12|6
1642377530000|2022-01-16 23:58:50|1788|1772|1787.79|1771.79|1788|1772|1787.79|1771.79|4
1642377540000|2022-01-16 23:59:00|1787.92|1771.92|1789.15|1773.15|1789.15|1773.15|1787.92|1771.92|8
1642377550000|2022-01-16 23:59:10|1789|1773|1790.36|1774.36|1790.36|1774.36|1789|1773|9
1642377560000|2022-01-16 23:59:20|1790.43|1774.43|1791.35|1775.35|1791.35|1775.35|1790.43|1774.43|4
1642377570000|2022-01-16 23:59:30|1791.25|1775.25|1791.27|1775.27|1791.27|1775.27|1791.17|1775.17|5
1642377580000|2022-01-16 23:59:40|1791.17|1775.17|1791.31|1775.31|1791.37|1775.37|1791.17|1775.17|4
1642377590000|2022-01-16 23:59:50|1791.25|1775.25|1792.09|1776.09|1792.09|1776.09|1791.25|1775.25|5
1642377600000|2022-01-17 00:00:00|1792.4|1776.4|1792.3|1776.3|1792.45|1776.45|1792.27|1776.27|5
1642377610000|2022-01-17 00:00:10|1792.27|1776.27|1792.78|1776.78|1793.03|1777.03|1792.27|1776.27|8
1642377620000|2022-01-17 00:00:20|1793.85|1777.85|1795.8|1779.8|1795.8|1779.8|1793.74|1777.74|17
1642377630000|2022-01-17 00:00:30|1796.22|1780.22|1796.45|1780.45|1796.45|1780.45|1795.68|1779.68|10
1642377640000|2022-01-17 00:00:40|1796.5|1780.5|1797.82|1781.82|1797.82|1781.82|1796.5|1780.5|7
1642377650000|2022-01-17 00:00:50|1798.4|1782.4|1798.26|1782.26|1798.4|1782.4|1798.26|1782.26|2
1642377660000|2022-01-17 00:01:00|1797.76|1781.76|1798.5|1782.5|1798.5|1782.5|1797.76|1781.76|5
1642377670000|2022-01-17 00:01:10|1798.75|1782.75|1798.25|1782.25|1798.75|1782.75|1797.92|1781.92|8
1642377680000|2022-01-17 00:01:20|1797.92|1781.92|1796|1780|1798.04|1782.04|1796|1780|16
1642377690000|2022-01-17 00:01:30|1795.75|1779.75|1795|1779|1795.75|1779.75|1795|1779|4
1642377700000|2022-01-17 00:01:40|1794|1778|1793|1777|1794|1778|1793|1777|6
1642377710000|2022-01-17 00:01:50|1792.5|1776.5|1791.92|1775.92|1792.5|1776.5|1791.9|1775.9|4
1642377720000|2022-01-17 00:02:00|1791.75|1775.75|1792.82|1776.82|1793.07|1777.07|1791.75|1775.75|8
1642377730000|2022-01-17 00:02:10|1792.92|1776.92|1794.51|1778.51|1794.51|1778.51|1792.92|1776.92|13
1642377740000|2022-01-17 00:02:20|1794.54|1778.54|1795.85|1779.85|1795.86|1779.86|1794.54|1778.54|9
1642377750000|2022-01-17 00:02:30|1795.75|1779.75|1795|1779|1796.35|1780.35|1795|1779|12
1642377760000|2022-01-17 00:02:40|1794.79|1778.79|1795.59|1779.59|1795.59|1779.59|1794.5|1778.5|6
1642377770000|2022-01-17 00:02:50|1795.67|1779.67|1795.79|1779.79|1795.95|1779.95|1795.67|1779.67|4
1642377780000|2022-01-17 00:03:00|1795.5|1779.5|1795|1779|1795.5|1779.5|1795|1779|4
1642377790000|2022-01-17 00:03:10|1794.97|1778.97|1795|1779|1795|1779|1794.97|1778.97|2
1642377800000|2022-01-17 00:03:20|1794.9|1778.9|1794.7|1778.7|1794.95|1778.95|1794.67|1778.67|4
1642377810000|2022-01-17 00:03:30|1794.76|1778.76|1795.15|1779.15|1795.15|1779.15|1794.67|1778.67|6
1642377820000|2022-01-17 00:03:40|1795|1779|1794.79|1778.79|1795|1779|1794.5|1778.5|7
1642377830000|2022-01-17 00:03:50|1794.92|1778.92|1794.57|1778.57|1794.92|1778.92|1794.5|1778.5|4
1642377840000|2022-01-17 00:04:00|1794.58|1778.58|1796.49|1780.49|1796.8|1780.8|1794.58|1778.58|15
1642377850000|2022-01-17 00:04:10|1796.3|1780.3|1796.45|1780.45|1796.45|1780.45|1796.3|1780.3|2
1642377860000|2022-01-17 00:04:20|1796.35|1780.35|1795|1779|1796.35|1780.35|1795|1779|5
1642377870000|2022-01-17 00:04:30|1794.5|1778.5|1794.5|1778.5|1795|1779|1794.5|1778.5|6
1642377880000|2022-01-17 00:04:40|1795|1779|1795.23|1779.23|1795.23|1779.23|1794.5|1778.5|8
1642377890000|2022-01-17 00:04:50|1795.47|1779.47|1795.97|1779.97|1795.97|1779.97|1795.47|1779.47|9
1642377900000|2022-01-17 00:05:00|1796.4|1780.4|1796.22|1780.22|1796.4|1780.4|1796.08|1780.08|8
1642377910000|2022-01-17 00:05:10|1796.17|1780.17|1796.72|1780.72|1797|1781|1796.17|1780.17|10
1642377920000|2022-01-17 00:05:20|1796.69|1780.69|1797.02|1781.02|1797.02|1781.02|1796|1780|8
1642377930000|2022-01-17 00:05:30|1797.03|1781.03|1797.14|1781.14|1797.35|1781.35|1797|1781|5
1642377940000|2022-01-17 00:05:40|1797.01|1781.01|1797.39|1781.39|1797.5|1781.5|1797.01|1781.01|4
1642377950000|2022-01-17 00:05:50|1797.09|1781.09|1797.11|1781.11|1797.28|1781.28|1796.87|1780.87|12
1642377960000|2022-01-17 00:06:00|1797.46|1781.46|1798.9|1782.9|1798.95|1782.95|1797.46|1781.46|9
1642377970000|2022-01-17 00:06:10|1798.65|1782.65|1799.49|1783.49|1799.51|1783.51|1798.65|1782.65|4
1642377980000|2022-01-17 00:06:20|1800.1|1784.1|1800.57|1784.57|1800.57|1784.57|1799.82|1783.82|10
1642377990000|2022-01-17 00:06:30|1800.5|1784.5|1801.5|1785.5|1801.75|1785.75|1800.5|1784.5|14
1642378000000|2022-01-17 00:06:40|1801.57|1785.57|1801.86|1785.86|1802.07|1786.07|1801.5|1785.5|8
1642378010000|2022-01-17 00:06:50|1801.75|1785.75|1802.34|1786.34|1802.34|1786.34|1801.75|1785.75|7
1642378020000|2022-01-17 00:07:00|1802.43|1786.43|1801.81|1785.81|1803.65|1787.65|1801.81|1785.81|9
1642378030000|2022-01-17 00:07:10|1801.9|1785.9|1801.98|1785.98|1802.12|1786.12|1801.57|1785.57|8
1642378040000|2022-01-17 00:07:20|1802.07|1786.07|1801.29|1785.29|1802.07|1786.07|1801.29|1785.29|8
1642378050000|2022-01-17 00:07:30|1801.04|1785.04|1798.55|1782.55|1801.04|1785.04|1798.55|1782.55|8
1642378060000|2022-01-17 00:07:40|1798.1|1782.1|1799.03|1783.03|1799.03|1783.03|1798.1|1782.1|11
1642378070000|2022-01-17 00:07:50|1799.25|1783.25|1798.35|1782.35|1799.25|1783.25|1798.25|1782.25|7
1642378080000|2022-01-17 00:08:00|1797.85|1781.85|1798.35|1782.35|1798.35|1782.35|1797.85|1781.85|5
1642378090000|2022-01-17 00:08:10|1798.27|1782.27|1797.9|1781.9|1798.35|1782.35|1797.9|1781.9|5
1642378100000|2022-01-17 00:08:20|1797.92|1781.92|1797.5|1781.5|1797.92|1781.92|1797.35|1781.35|4
1642378110000|2022-01-17 00:08:30|1797.3|1781.3|1797.5|1781.5|1797.58|1781.58|1797.3|1781.3|3
1642378120000|2022-01-17 00:08:40|1797.3|1781.3|1798.25|1782.25|1798.25|1782.25|1797|1781|13
1642378130000|2022-01-17 00:08:50|1798.19|1782.19|1799.69|1783.69|1799.81|1783.81|1798.19|1782.19|12
1642378140000|2022-01-17 00:09:00|1800.04|1784.04|1799|1783|1800.04|1784.04|1799|1783|6
1642378150000|2022-01-17 00:09:10|1799.5|1783.5|1797|1781|1799.5|1783.5|1797|1781|12
1642378160000|2022-01-17 00:09:20|1796.75|1780.75|1796.5|1780.5|1796.75|1780.75|1795.94|1779.94|8
1642378170000|2022-01-17 00:09:30|1795.6|1779.6|1796.03|1780.03|1796.2|1780.2|1795.6|1779.6|9
1642378180000|2022-01-17 00:09:40|1796.04|1780.04|1794.67|1778.67|1796.04|1780.04|1794.36|1778.36|19
1642378190000|2022-01-17 00:09:50|1794.39|1778.39|1793.75|1777.75|1794.64|1778.64|1793.75|1777.75|10
1642378200000|2022-01-17 00:10:00|1793.5|1777.5|1793.35|1777.35|1793.75|1777.75|1793.35|1777.35|4
1642378210000|2022-01-17 00:10:10|1793.1|1777.1|1792.5|1776.5|1793.49|1777.49|1792.5|1776.5|9
1642378220000|2022-01-17 00:10:20|1792.81|1776.81|1791.9|1775.9|1792.81|1776.81|1791.9|1775.9|7
1642378230000|2022-01-17 00:10:30|1791.75|1775.75|1791.5|1775.5|1792.17|1776.17|1791.5|1775.5|9
1642378240000|2022-01-17 00:10:40|1792|1776|1792.72|1776.72|1792.72|1776.72|1792|1776|3
1642378250000|2022-01-17 00:10:50|1792.75|1776.75|1793.5|1777.5|1793.75|1777.75|1792.5|1776.5|14
1642378260000|2022-01-17 00:11:00|1793.69|1777.69|1794.92|1778.92|1795|1779|1793.69|1777.69|8
1642378270000|2022-01-17 00:11:10|1795.2|1779.2|1796.31|1780.31|1796.55|1780.55|1794.77|1778.77|13
1642378280000|2022-01-17 00:11:20|1796.27|1780.27|1797|1781|1797.95|1781.95|1796.27|1780.27|8
1642378290000|2022-01-17 00:11:30|1796.75|1780.75|1796.5|1780.5|1797.22|1781.22|1796.5|1780.5|10
1642378300000|2022-01-17 00:11:40|1796.15|1780.15|1796.76|1780.76|1797.01|1781.01|1796.02|1780.02|8
1642378310000|2022-01-17 00:11:50|1796.75|1780.75|1796.5|1780.5|1796.75|1780.75|1796.15|1780.15|7
1642378320000|2022-01-17 00:12:00|1796|1780|1794.5|1778.5|1796|1780|1794.5|1778.5|4
1642378330000|2022-01-17 00:12:10|1794|1778|1792.88|1776.88|1794|1778|1792.7|1776.7|14
1642378340000|2022-01-17 00:12:20|1793.1|1777.1|1793|1777|1793.5|1777.5|1793|1777|6
1642378350000|2022-01-17 00:12:30|1792.5|1776.5|1793.4|1777.4|1793.4|1777.4|1792.5|1776.5|7
1642378360000|2022-01-17 00:12:40|1793.23|1777.23|1794.73|1778.73|1794.73|1778.73|1793|1777|14
1642378370000|2022-01-17 00:12:50|1794.42|1778.42|1795.5|1779.5|1795.57|1779.57|1794.42|1778.42|10
1642378380000|2022-01-17 00:13:00|1795.91|1779.91|1795.85|1779.85|1795.91|1779.91|1795.35|1779.35|4
1642378390000|2022-01-17 00:13:10|1795.35|1779.35|1796.6|1780.6|1796.8|1780.8|1795.35|1779.35|13
1642378400000|2022-01-17 00:13:20|1796.83|1780.83|1797.99|1781.99|1798.4|1782.4|1796.83|1780.83|14
1642378410000|2022-01-17 00:13:30|1797.91|1781.91|1797.99|1781.99|1798.48|1782.48|1797.49|1781.49|10
1642378420000|2022-01-17 00:13:40|1797.97|1781.97|1797.72|1781.72|1798.22|1782.22|1797.72|1781.72|9
1642378430000|2022-01-17 00:13:50|1797.95|1781.95|1799|1783|1799.02|1783.02|1797.76|1781.76|14
1642378440000|2022-01-17 00:14:00|1799.5|1783.5|1799.7|1783.7|1799.7|1783.7|1799.2|1783.2|3
1642378450000|2022-01-17 00:14:10|1798.8|1782.8|1799.99|1783.99|1799.99|1783.99|1798.8|1782.8|9
1642378460000|2022-01-17 00:14:20|1800.24|1784.24|1800|1784|1800.45|1784.45|1799.87|1783.87|9
1642378470000|2022-01-17 00:14:30|1799.17|1783.17|1799.5|1783.5|1799.5|1783.5|1799|1783|8
1642378480000|2022-01-17 00:14:40|1799.37|1783.37|1799|1783|1799.5|1783.5|1798.89|1782.89|7
1642378490000|2022-01-17 00:14:50|1799.5|1783.5|1798.76|1782.76|1799.5|1783.5|1798.76|1782.76|8
1642378500000|2022-01-17 00:15:00|1798.77|1782.77|1800.36|1784.36|1800.36|1784.36|1798.77|1782.77|15
1642378510000|2022-01-17 00:15:10|1800.1|1784.1|1799.5|1783.5|1800.36|1784.36|1799.36|1783.36|14
1642378520000|2022-01-17 00:15:20|1800|1784|1798|1782|1800|1784|1798|1782|10
1642378530000|2022-01-17 00:15:30|1798.5|1782.5|1797.43|1781.43|1798.5|1782.5|1797.43|1781.43|7
1642378540000|2022-01-17 00:15:40|1797.5|1781.5|1797.5|1781.5|1798|1782|1797.5|1781.5|6
1642378550000|2022-01-17 00:15:50|1797.75|1781.75|1797.29|1781.29|1797.75|1781.75|1797.29|1781.29|8
1642378560000|2022-01-17 00:16:00|1797|1781|1796|1780|1797|1781|1796|1780|6
1642378570000|2022-01-17 00:16:10|1795.5|1779.5|1793|1777|1795.5|1779.5|1793|1777|7
1642378580000|2022-01-17 00:16:20|1793.4|1777.4|1793|1777|1793.4|1777.4|1793|1777|6
1642378590000|2022-01-17 00:16:30|1792.88|1776.88|1792.92|1776.92|1793.23|1777.23|1792.5|1776.5|12
1642378600000|2022-01-17 00:16:40|1792.9|1776.9|1793.15|1777.15|1793.5|1777.5|1792.5|1776.5|7
1642378610000|2022-01-17 00:16:50|1793|1777|1792.5|1776.5|1793|1777|1792.5|1776.5|2
1642378620000|2022-01-17 00:17:00|1792.58|1776.58|1792.5|1776.5|1792.64|1776.64|1792.35|1776.35|9
1642378630000|2022-01-17 00:17:10|1792.58|1776.58|1792.39|1776.39|1792.58|1776.58|1792.34|1776.34|5
1642378640000|2022-01-17 00:17:20|1792.5|1776.5|1792|1776|1792.5|1776.5|1792|1776|3
1642378650000|2022-01-17 00:17:30|1791.5|1775.5|1791.63|1775.63|1791.63|1775.63|1791|1775|4
1642378660000|2022-01-17 00:17:40|1791.3|1775.3|1791.55|1775.55|1791.55|1775.55|1791.2|1775.2|3
1642378670000|2022-01-17 00:17:50|1791.58|1775.58|1791.5|1775.5|1791.58|1775.58|1791.38|1775.38|10
1642378680000|2022-01-17 00:18:00|1791.58|1775.58|1790.5|1774.5|1791.58|1775.58|1790.5|1774.5|3
1642378690000|2022-01-17 00:18:10|1790.39|1774.39|1790.28|1774.28|1790.39|1774.39|1790.17|1774.17|3
1642378700000|2022-01-17 00:18:20|1790.32|1774.32|1789.99|1773.99|1790.32|1774.32|1789.7|1773.7|7
1642378710000|2022-01-17 00:18:30|1789.78|1773.78|1789.5|1773.5|1790.15|1774.15|1789.5|1773.5|4
1642378720000|2022-01-17 00:18:40|1789.72|1773.72|1789.99|1773.99|1789.99|1773.99|1789.72|1773.72|2
1642378730000|2022-01-17 00:18:50|1789.78|1773.78|1790.41|1774.41|1790.57|1774.57|1789.78|1773.78|5
1642378740000|2022-01-17 00:19:00|1790.53|1774.53|1790.28|1774.28|1790.53|1774.53|1790.28|1774.28|5
1642378750000|2022-01-17 00:19:10|1790.19|1774.19|1789.97|1773.97|1790.19|1774.19|1789.78|1773.78|5
1642378760000|2022-01-17 00:19:20|1790.03|1774.03|1790.72|1774.72|1790.72|1774.72|1789.91|1773.91|10
1642378770000|2022-01-17 00:19:30|1791.22|1775.22|1791.36|1775.36|1791.36|1775.36|1791.06|1775.06|7
1642378780000|2022-01-17 00:19:40|1791.21|1775.21|1791.21|1775.21|1791.5|1775.5|1791.21|1775.21|11
1642378790000|2022-01-17 00:19:50|1791.16|1775.16|1790.5|1774.5|1791.16|1775.16|1790.44|1774.44|5
1642378800000|2022-01-17 00:20:00|1790|1774|1789.5|1773.5|1790|1774|1789.5|1773.5|2
1642378810000|2022-01-17 00:20:10|1788.8|1772.8|1789|1773|1789.18|1773.18|1788.8|1772.8|6
1642378820000|2022-01-17 00:20:20|1788.5|1772.5|1788.5|1772.5|1788.5|1772.5|1788.38|1772.38|5
1642378830000|2022-01-17 00:20:30|1788.55|1772.55|1788.5|1772.5|1788.55|1772.55|1788.5|1772.5|2
1642378840000|2022-01-17 00:20:40|1788.65|1772.65|1788.5|1772.5|1788.65|1772.65|1788.45|1772.45|3
1642378850000|2022-01-17 00:20:50|1788.65|1772.65|1788.65|1772.65|1788.65|1772.65|1788.65|1772.65|1
1642378860000|2022-01-17 00:21:00|1788.5|1772.5|1788.1|1772.1|1788.5|1772.5|1788.09|1772.09|5
1642378870000|2022-01-17 00:21:10|1788.09|1772.09|1787.22|1771.22|1788.2|1772.2|1787.22|1771.22|7
1642378880000|2022-01-17 00:21:20|1787.13|1771.13|1787.17|1771.17|1787.5|1771.5|1786.89|1770.89|9
1642378890000|2022-01-17 00:21:30|1787.18|1771.18|1787.27|1771.27|1787.27|1771.27|1786.5|1770.5|9
1642378900000|2022-01-17 00:21:40|1787|1771|1787|1771|1787.4|1771.4|1787|1771|9
1642378910000|2022-01-17 00:21:50|1786.9|1770.9|1786.9|1770.9|1787.05|1771.05|1786.5|1770.5|5
1642378920000|2022-01-17 00:22:00|1786.5|1770.5|1787|1771|1787.42|1771.42|1786.5|1770.5|13
1642378930000|2022-01-17 00:22:10|1787.27|1771.27|1787.54|1771.54|1787.7|1771.7|1786.84|1770.84|10
1642378940000|2022-01-17 00:22:20|1787.5|1771.5|1787.5|1771.5|1787.5|1771.5|1787.26|1771.26|5
1642378950000|2022-01-17 00:22:30|1787.6|1771.6|1787.87|1771.87|1787.87|1771.87|1787.24|1771.24|7
1642378960000|2022-01-17 00:22:40|1787.5|1771.5|1788.24|1772.24|1788.37|1772.37|1787.5|1771.5|8
1642378970000|2022-01-17 00:22:50|1788.3|1772.3|1789.34|1773.34|1789.34|1773.34|1788.3|1772.3|7
1642378980000|2022-01-17 00:23:00|1789.57|1773.57|1790.72|1774.72|1790.72|1774.72|1789.57|1773.57|9
1642378990000|2022-01-17 00:23:10|1790.75|1774.75|1790.75|1774.75|1791.04|1775.04|1790.75|1774.75|8
1642379000000|2022-01-17 00:23:20|1790.5|1774.5|1790.38|1774.38|1790.5|1774.5|1790|1774|5
1642379010000|2022-01-17 00:23:30|1790.5|1774.5|1790.5|1774.5|1790.5|1774.5|1790.5|1774.5|1
1642379020000|2022-01-17 00:23:40|1790.57|1774.57|1790.57|1774.57|1790.57|1774.57|1790.57|1774.57|1
1642379030000|2022-01-17 00:23:50|1790.47|1774.47|1789.1|1773.1|1790.47|1774.47|1789|1773|7
1642379040000|2022-01-17 00:24:00|1789|1773|1787.5|1771.5|1789|1773|1787.29|1771.29|10
1642379050000|2022-01-17 00:24:10|1788|1772|1787.13|1771.13|1788|1772|1786.75|1770.75|8
1642379060000|2022-01-17 00:24:20|1787.35|1771.35|1786.19|1770.19|1787.35|1771.35|1785.94|1769.94|10
1642379070000|2022-01-17 00:24:30|1785.6|1769.6|1786.19|1770.19|1786.19|1770.19|1785.38|1769.38|8
1642379080000|2022-01-17 00:24:40|1785.61|1769.61|1786.49|1770.49|1786.6|1770.6|1785.61|1769.61|14
1642379090000|2022-01-17 00:24:50|1786.57|1770.57|1786.7|1770.7|1786.79|1770.79|1786.37|1770.37|12
1642379100000|2022-01-17 00:25:00|1786.59|1770.59|1786.3|1770.3|1786.59|1770.59|1785.88|1769.88|11
1642379110000|2022-01-17 00:25:10|1785.95|1769.95|1785.84|1769.84|1786.5|1770.5|1785.81|1769.81|11
1642379120000|2022-01-17 00:25:20|1785.81|1769.81|1785.88|1769.88|1786.05|1770.05|1785.81|1769.81|9
1642379130000|2022-01-17 00:25:30|1785.69|1769.69|1785.5|1769.5|1785.7|1769.7|1785.5|1769.5|4
1642379140000|2022-01-17 00:25:40|1784.75|1768.75|1784.5|1768.5|1784.75|1768.75|1784.5|1768.5|3
1642379150000|2022-01-17 00:25:50|1784.58|1768.58|1784.5|1768.5|1784.58|1768.58|1784.2|1768.2|4
1642379160000|2022-01-17 00:26:00|1784.65|1768.65|1784.5|1768.5|1784.65|1768.65|1784.5|1768.5|2
1642379170000|2022-01-17 00:26:10|1785|1769|1784.96|1768.96|1785.2|1769.2|1784.96|1768.96|3
1642379180000|2022-01-17 00:26:20|1784.9|1768.9|1784.96|1768.96|1785.06|1769.06|1784.85|1768.85|5
1642379190000|2022-01-17 00:26:30|1784.6|1768.6|1782.29|1766.29|1784.6|1768.6|1782.21|1766.21|13
1642379200000|2022-01-17 00:26:40|1782.2|1766.2|1783.5|1767.5|1783.5|1767.5|1782.2|1766.2|7
1642379210000|2022-01-17 00:26:50|1783.59|1767.59|1785.45|1769.45|1785.7|1769.7|1783.59|1767.59|6
1642379220000|2022-01-17 00:27:00|1785.1|1769.1|1784.5|1768.5|1785.25|1769.25|1784.5|1768.5|6
1642379230000|2022-01-17 00:27:10|1784.57|1768.57|1784.5|1768.5|1784.78|1768.78|1784.49|1768.49|7
1642379240000|2022-01-17 00:27:20|1784.8|1768.8|1783.6|1767.6|1784.8|1768.8|1783.5|1767.5|10
1642379250000|2022-01-17 00:27:30|1783.5|1767.5|1783.62|1767.62|1783.91|1767.91|1783.5|1767.5|10
1642379260000|2022-01-17 00:27:40|1783.6|1767.6|1783.5|1767.5|1784.4|1768.4|1783.5|1767.5|6
1642379280000|2022-01-17 00:28:00|1783.48|1767.48|1784.5|1768.5|1784.5|1768.5|1783.48|1767.48|8
1642379290000|2022-01-17 00:28:10|1784.48|1768.48|1785.72|1769.72|1785.97|1769.97|1784.48|1768.48|7
1642379300000|2022-01-17 00:28:20|1786.47|1770.47|1786.9|1770.9|1787.14|1771.14|1786.47|1770.47|15
1642379310000|2022-01-17 00:28:30|1787|1771|1785.92|1769.92|1787|1771|1785.5|1769.5|10
1642379320000|2022-01-17 00:28:40|1786.41|1770.41|1786.79|1770.79|1786.84|1770.84|1786.2|1770.2|4
1642379330000|2022-01-17 00:28:50|1786.88|1770.88|1786.92|1770.92|1787|1771|1786.5|1770.5|7
1642379340000|2022-01-17 00:29:00|1787.35|1771.35|1787.53|1771.53|1787.78|1771.78|1787|1771|7
1642379350000|2022-01-17 00:29:10|1787.75|1771.75|1788.17|1772.17|1788.25|1772.25|1787.55|1771.55|5
1642379360000|2022-01-17 00:29:20|1788.4|1772.4|1788.4|1772.4|1788.4|1772.4|1788.4|1772.4|1
1642379370000|2022-01-17 00:29:30|1788.45|1772.45|1787|1771|1788.45|1772.45|1786.91|1770.91|5
1642379380000|2022-01-17 00:29:40|1786.9|1770.9|1787|1771|1787|1771|1786.9|1770.9|2
1642379400000|2022-01-17 00:30:00|1786.81|1770.81|1786|1770|1787.03|1771.03|1786|1770|6
1642379410000|2022-01-17 00:30:10|1786.5|1770.5|1785.5|1769.5|1786.5|1770.5|1785.5|1769.5|7
1642379420000|2022-01-17 00:30:20|1785|1769|1783.99|1767.99|1785|1769|1783.99|1767.99|2
1642379430000|2022-01-17 00:30:30|1783.49|1767.49|1783.49|1767.49|1783.49|1767.49|1783.49|1767.49|1
1642379440000|2022-01-17 00:30:40|1783.47|1767.47|1784.08|1768.08|1784.08|1768.08|1783.29|1767.29|5
1642379450000|2022-01-17 00:30:50|1783.96|1767.96|1784.35|1768.35|1784.35|1768.35|1783.96|1767.96|8
1642379470000|2022-01-17 00:31:10|1784.2|1768.2|1784.62|1768.62|1784.64|1768.64|1784.2|1768.2|8
1642379480000|2022-01-17 00:31:20|1784.5|1768.5|1783.75|1767.75|1784.5|1768.5|1783.75|1767.75|10
1642379490000|2022-01-17 00:31:30|1784.02|1768.02|1784.6|1768.6|1784.64|1768.64|1783.84|1767.84|12
1642379500000|2022-01-17 00:31:40|1785.01|1769.01|1784|1768|1785.09|1769.09|1784|1768|8
1642379510000|2022-01-17 00:31:50|1783.94|1767.94|1784.5|1768.5|1784.58|1768.58|1783.94|1767.94|7
1642379520000|2022-01-17 00:32:00|1784.58|1768.58|1784.77|1768.77|1785.09|1769.09|1784.58|1768.58|10
1642379530000|2022-01-17 00:32:10|1784.85|1768.85|1786.17|1770.17|1786.45|1770.45|1784.81|1768.81|10
1642379540000|2022-01-17 00:32:20|1786|1770|1786|1770|1786|1770|1786|1770|1
1642379550000|2022-01-17 00:32:30|1785.5|1769.5|1785.39|1769.39|1785.5|1769.5|1785.39|1769.39|2
1642379560000|2022-01-17 00:32:40|1785|1769|1785.35|1769.35|1785.5|1769.5|1785|1769|10
1642379570000|2022-01-17 00:32:50|1785.4|1769.4|1785|1769|1785.4|1769.4|1785|1769|3
1642379580000|2022-01-17 00:33:00|1784.92|1768.92|1785|1769|1785|1769|1784.5|1768.5|3
1642379590000|2022-01-17 00:33:10|1784.92|1768.92|1785.35|1769.35|1785.35|1769.35|1784.92|1768.92|2
1642379600000|2022-01-17 00:33:20|1785|1769|1785.27|1769.27|1785.27|1769.27|1785|1769|2
1642379610000|2022-01-17 00:33:30|1785.48|1769.48|1785.86|1769.86|1785.86|1769.86|1785.15|1769.15|13
1642379620000|2022-01-17 00:33:40|1785.71|1769.71|1785.59|1769.59|1785.71|1769.71|1785.59|1769.59|3
1642379630000|2022-01-17 00:33:50|1785.58|1769.58|1784.96|1768.96|1785.58|1769.58|1784.96|1768.96|3
1642379640000|2022-01-17 00:34:00|1785.16|1769.16|1785.5|1769.5|1785.71|1769.71|1785.16|1769.16|7
1642379650000|2022-01-17 00:34:10|1785.63|1769.63|1785.35|1769.35|1785.63|1769.63|1785.14|1769.14|8
1642379660000|2022-01-17 00:34:20|1785.06|1769.06|1786.39|1770.39|1786.39|1770.39|1785.06|1769.06|9
1642379670000|2022-01-17 00:34:30|1786.21|1770.21|1786.44|1770.44|1786.55|1770.55|1786.21|1770.21|6
1642379680000|2022-01-17 00:34:40|1786.55|1770.55|1787.72|1771.72|1787.95|1771.95|1786.44|1770.44|13
1642379690000|2022-01-17 00:34:50|1787.5|1771.5|1787.5|1771.5|1787.5|1771.5|1787.5|1771.5|1
1642379700000|2022-01-17 00:35:00|1787.07|1771.07|1787.84|1771.84|1787.84|1771.84|1786.65|1770.65|6
1642379710000|2022-01-17 00:35:10|1787.79|1771.79|1787.5|1771.5|1787.92|1771.92|1787.38|1771.38|8
1642379720000|2022-01-17 00:35:20|1787|1771|1786.16|1770.16|1787|1771|1786.16|1770.16|3
1642379730000|2022-01-17 00:35:30|1786.44|1770.44|1786.5|1770.5|1786.5|1770.5|1786.44|1770.44|2
1642379740000|2022-01-17 00:35:40|1786.3|1770.3|1786.46|1770.46|1786.5|1770.5|1786.22|1770.22|9
1642379750000|2022-01-17 00:35:50|1786.48|1770.48|1786.5|1770.5|1786.5|1770.5|1786.22|1770.22|7
1642379760000|2022-01-17 00:36:00|1786.65|1770.65|1786.65|1770.65|1786.65|1770.65|1786.65|1770.65|1
1642379770000|2022-01-17 00:36:10|1786.56|1770.56|1786|1770|1786.56|1770.56|1786|1770|5
1642379780000|2022-01-17 00:36:20|1785.5|1769.5|1785.92|1769.92|1785.92|1769.92|1785.37|1769.37|5
1642379790000|2022-01-17 00:36:30|1786.22|1770.22|1784.92|1768.92|1786.3|1770.3|1784.92|1768.92|11
1642379800000|2022-01-17 00:36:40|1785.35|1769.35|1785.85|1769.85|1785.85|1769.85|1785.35|1769.35|2
1642379810000|2022-01-17 00:36:50|1785.35|1769.35|1784.45|1768.45|1785.35|1769.35|1784.45|1768.45|3
1642379820000|2022-01-17 00:37:00|1784.5|1768.5|1784.5|1768.5|1784.5|1768.5|1784.5|1768.5|1
1642379830000|2022-01-17 00:37:10|1784.27|1768.27|1784.5|1768.5|1784.5|1768.5|1784.27|1768.27|2
1642379850000|2022-01-17 00:37:30|1784.23|1768.23|1784.75|1768.75|1784.98|1768.98|1784.23|1768.23|8
1642379860000|2022-01-17 00:37:40|1784.54|1768.54|1784.79|1768.79|1784.79|1768.79|1784.54|1768.54|3
1642379870000|2022-01-17 00:37:50|1785.15|1769.15|1785.15|1769.15|1785.15|1769.15|1784.75|1768.75|3
1642379880000|2022-01-17 00:38:00|1785.04|1769.04|1784.54|1768.54|1785.04|1769.04|1784.54|1768.54|3
1642379890000|2022-01-17 00:38:10|1784.65|1768.65|1784.65|1768.65|1784.65|1768.65|1784.65|1768.65|1
1642379900000|2022-01-17 00:38:20|1784.54|1768.54|1784.54|1768.54|1784.54|1768.54|1784.54|1768.54|1
1642379920000|2022-01-17 00:38:40|1784.75|1768.75|1784.75|1768.75|1784.75|1768.75|1784.75|1768.75|1
1642379930000|2022-01-17 00:38:50|1784.5|1768.5|1784.62|1768.62|1784.62|1768.62|1784.5|1768.5|2
1642379950000|2022-01-17 00:39:10|1784.7|1768.7|1784.62|1768.62|1784.8|1768.8|1784.62|1768.62|5
1642379960000|2022-01-17 00:39:20|1784.5|1768.5|1784.5|1768.5|1784.5|1768.5|1784.5|1768.5|1
1642379980000|2022-01-17 00:39:40|1784.6|1768.6|1784.5|1768.5|1784.6|1768.6|1784.5|1768.5|2
1642379990000|2022-01-17 00:39:50|1784.6|1768.6|1784.65|1768.65|1784.65|1768.65|1784.6|1768.6|2
1642380000000|2022-01-17 00:40:00|1784.5|1768.5|1784.61|1768.61|1784.61|1768.61|1784.5|1768.5|2
1642380010000|2022-01-17 00:40:10|1784.6|1768.6|1786.77|1770.77|1786.77|1770.77|1784.6|1768.6|10
1642380020000|2022-01-17 00:40:20|1786.8|1770.8|1787|1771|1787|1771|1786.8|1770.8|2
1642380040000|2022-01-17 00:40:40|1786.6|1770.6|1787.68|1771.68|1787.86|1771.86|1786.6|1770.6|9
1642380050000|2022-01-17 00:40:50|1787.6|1771.6|1787.7|1771.7|1787.7|1771.7|1787.6|1771.6|2
1642380060000|2022-01-17 00:41:00|1788.01|1772.01|1787.92|1771.92|1788.12|1772.12|1787.5|1771.5|8
1642380070000|2022-01-17 00:41:10|1787.5|1771.5|1787.8|1771.8|1787.8|1771.8|1787.5|1771.5|2
1642380090000|2022-01-17 00:41:30|1787.75|1771.75|1788.5|1772.5|1788.5|1772.5|1787.5|1771.5|4
1642380100000|2022-01-17 00:41:40|1788.48|1772.48|1788.75|1772.75|1788.75|1772.75|1788.45|1772.45|3
1642380110000|2022-01-17 00:41:50|1788.67|1772.67|1788.5|1772.5|1788.67|1772.67|1788.5|1772.5|2
1642380120000|2022-01-17 00:42:00|1788.69|1772.69|1788.71|1772.71|1788.71|1772.71|1788.69|1772.69|2
1642380130000|2022-01-17 00:42:10|1788.53|1772.53|1787.68|1771.68|1788.53|1772.53|1787.68|1771.68|3
1642380140000|2022-01-17 00:42:20|1787.95|1771.95|1788.62|1772.62|1788.93|1772.93|1787.95|1771.95|3
1642380160000|2022-01-17 00:42:40|1788.69|1772.69|1788.69|1772.69|1788.69|1772.69|1788.5|1772.5|3
1642380180000|2022-01-17 00:43:00|1789.07|1773.07|1789.22|1773.22|1789.59|1773.59|1789.07|1773.07|6
1642380190000|2022-01-17 00:43:10|1789.54|1773.54|1789.61|1773.61|1789.79|1773.79|1789.51|1773.51|7
1642380200000|2022-01-17 00:43:20|1789.75|1773.75|1789.98|1773.98|1789.98|1773.98|1789.5|1773.5|6
1642380210000|2022-01-17 00:43:30|1789.65|1773.65|1789.98|1773.98|1789.98|1773.98|1789.65|1773.65|4
1642380220000|2022-01-17 00:43:40|1790.19|1774.19|1790.54|1774.54|1790.54|1774.54|1790.19|1774.19|2
1642380230000|2022-01-17 00:43:50|1790.55|1774.55|1790.7|1774.7|1790.78|1774.78|1790.55|1774.55|5
1642380240000|2022-01-17 00:44:00|1790.75|1774.75|1790.74|1774.74|1790.75|1774.75|1790.74|1774.74|6
1642380250000|2022-01-17 00:44:10|1790.84|1774.84|1790.88|1774.88|1790.88|1774.88|1790.84|1774.84|2
1642380260000|2022-01-17 00:44:20|1791.03|1775.03|1791.47|1775.47|1791.47|1775.47|1791.03|1775.03|3
1642380270000|2022-01-17 00:44:30|1791.5|1775.5|1792.31|1776.31|1792.88|1776.88|1791.5|1775.5|9
1642380290000|2022-01-17 00:44:50|1791.7|1775.7|1792.84|1776.84|1792.84|1776.84|1791.7|1775.7|5
1642380300000|2022-01-17 00:45:00|1792.75|1776.75|1792.51|1776.51|1792.75|1776.75|1791.65|1775.65|9
1642380310000|2022-01-17 00:45:10|1792.62|1776.62|1791.99|1775.99|1792.98|1776.98|1791.57|1775.57|12
1642380320000|2022-01-17 00:45:20|1791.97|1775.97|1791.79|1775.79|1791.97|1775.97|1791.57|1775.57|6
1642380330000|2022-01-17 00:45:30|1791.57|1775.57|1791.75|1775.75|1792.25|1776.25|1791.57|1775.57|7
1642380340000|2022-01-17 00:45:40|1792.17|1776.17|1792.75|1776.75|1792.75|1776.75|1791.6|1775.6|9
1642380350000|2022-01-17 00:45:50|1792.79|1776.79|1792.72|1776.72|1792.79|1776.79|1792.72|1776.72|2
1642380360000|2022-01-17 00:46:00|1793|1777|1792.69|1776.69|1793|1777|1792.18|1776.18|9
1642380370000|2022-01-17 00:46:10|1792.67|1776.67|1792.5|1776.5|1793.4|1777.4|1792.5|1776.5|12
1642380380000|2022-01-17 00:46:20|1792.41|1776.41|1792|1776|1792.41|1776.41|1792|1776|3
1642380390000|2022-01-17 00:46:30|1791.17|1775.17|1790.96|1774.96|1791.42|1775.42|1790.67|1774.67|9
1642380400000|2022-01-17 00:46:40|1790.81|1774.81|1790.81|1774.81|1790.81|1774.81|1790.81|1774.81|1
1642380410000|2022-01-17 00:46:50|1790.56|1774.56|1790.22|1774.22|1790.81|1774.81|1789.93|1773.93|7
1642380420000|2022-01-17 00:47:00|1790.5|1774.5|1790.5|1774.5|1790.81|1774.81|1790.5|1774.5|3
1642380430000|2022-01-17 00:47:10|1790.81|1774.81|1791.59|1775.59|1791.59|1775.59|1790.5|1774.5|6
1642380440000|2022-01-17 00:47:20|1791.62|1775.62|1791.79|1775.79|1792.2|1776.2|1791.62|1775.62|8
1642380450000|2022-01-17 00:47:30|1791.5|1775.5|1791.27|1775.27|1791.82|1775.82|1791.13|1775.13|9
1642380460000|2022-01-17 00:47:40|1791.13|1775.13|1791.07|1775.07|1791.5|1775.5|1790.65|1774.65|8
1642380470000|2022-01-17 00:47:50|1791.15|1775.15|1790.94|1774.94|1791.15|1775.15|1790.94|1774.94|2
1642380480000|2022-01-17 00:48:00|1791.1|1775.1|1790.9|1774.9|1791.1|1775.1|1790.6|1774.6|5
1642380510000|2022-01-17 00:48:30|1790.75|1774.75|1790.75|1774.75|1790.75|1774.75|1790.75|1774.75|1
1642380520000|2022-01-17 00:48:40|1790.76|1774.76|1790.72|1774.72|1791|1775|1790|1774|13
1642380530000|2022-01-17 00:48:50|1790.5|1774.5|1790.72|1774.72|1790.72|1774.72|1790.5|1774.5|2
1642380550000|2022-01-17 00:49:10|1790.5|1774.5|1790.79|1774.79|1791.06|1775.06|1790.5|1774.5|7
1642380560000|2022-01-17 00:49:20|1791|1775|1790.87|1774.87|1791|1775|1790.55|1774.55|6
1642380570000|2022-01-17 00:49:30|1791.4|1775.4|1791.5|1775.5|1791.5|1775.5|1791.4|1775.4|2
1642380580000|2022-01-17 00:49:40|1791.61|1775.61|1792.5|1776.5|1792.5|1776.5|1791.61|1775.61|8
1642380590000|2022-01-17 00:49:50|1792.56|1776.56|1792|1776|1792.6|1776.6|1792|1776|9
1642380600000|2022-01-17 00:50:00|1791.5|1775.5|1791.5|1775.5|1791.5|1775.5|1791.5|1775.5|1
1642380620000|2022-01-17 00:50:20|1791.45|1775.45|1791.45|1775.45|1791.45|1775.45|1791.45|1775.45|1
1642380630000|2022-01-17 00:50:30|1791.25|1775.25|1790.92|1774.92|1791.36|1775.36|1790.9|1774.9|6
1642380640000|2022-01-17 00:50:40|1790.95|1774.95|1790.79|1774.79|1790.95|1774.95|1790.79|1774.79|2
1642380650000|2022-01-17 00:50:50|1791|1775|1790.2|1774.2|1791|1775|1790.2|1774.2|7
1642380660000|2022-01-17 00:51:00|1790.5|1774.5|1789.92|1773.92|1790.5|1774.5|1789.92|1773.92|4
1642380670000|2022-01-17 00:51:10|1789.5|1773.5|1789.72|1773.72|1790|1774|1789.5|1773.5|8
1642380680000|2022-01-17 00:51:20|1789.75|1773.75|1789.72|1773.72|1789.75|1773.75|1789.5|1773.5|4
1642380690000|2022-01-17 00:51:30|1789.5|1773.5|1789.72|1773.72|1790|1774|1789.5|1773.5|11
1642380700000|2022-01-17 00:51:40|1789.5|1773.5|1789.5|1773.5|1789.72|1773.72|1789.5|1773.5|5
1642380710000|2022-01-17 00:51:50|1789.4|1773.4|1789.5|1773.5|1789.5|1773.5|1789.4|1773.4|2
1642380720000|2022-01-17 00:52:00|1789.35|1773.35|1788.72|1772.72|1789.35|1773.35|1788.72|1772.72|6
1642380730000|2022-01-17 00:52:10|1788.75|1772.75|1788.75|1772.75|1789|1773|1788.5|1772.5|4
1642380740000|2022-01-17 00:52:20|1788.5|1772.5|1788.8|1772.8|1788.8|1772.8|1788.5|1772.5|4
1642380750000|2022-01-17 00:52:30|1788.3|1772.3|1788.5|1772.5|1789.23|1773.23|1788.3|1772.3|7
1642380770000|2022-01-17 00:52:50|1788.6|1772.6|1789.05|1773.05|1789.05|1773.05|1788.6|1772.6|4
1642380780000|2022-01-17 00:53:00|1788.75|1772.75|1789.08|1773.08|1789.08|1773.08|1788.75|1772.75|3
1642380790000|2022-01-17 00:53:10|1789.8|1773.8|1789.46|1773.46|1789.8|1773.8|1789.46|1773.46|3
1642380810000|2022-01-17 00:53:30|1789.01|1773.01|1789.01|1773.01|1789.01|1773.01|1789.01|1773.01|1
1642380830000|2022-01-17 00:53:50|1789.06|1773.06|1788.72|1772.72|1789.06|1773.06|1788.72|1772.72|2
1642380840000|2022-01-17 00:54:00|1788.58|1772.58|1787.5|1771.5|1788.58|1772.58|1787.5|1771.5|5
1642380850000|2022-01-17 00:54:10|1788|1772|1786.5|1770.5|1788|1772|1786.5|1770.5|6
1642380860000|2022-01-17 00:54:20|1786.35|1770.35|1786.72|1770.72|1787|1771|1786.35|1770.35|5
1642380870000|2022-01-17 00:54:30|1786.5|1770.5|1786.79|1770.79|1787|1771|1786.5|1770.5|8
1642380880000|2022-01-17 00:54:40|1786.82|1770.82|1786.89|1770.89|1787.1|1771.1|1786.82|1770.82|4
1642380890000|2022-01-17 00:54:50|1786.79|1770.79|1787.27|1771.27|1787.27|1771.27|1786.79|1770.79|3
1642380900000|2022-01-17 00:55:00|1787.19|1771.19|1786.69|1770.69|1787.22|1771.22|1786.69|1770.69|5
1642380910000|2022-01-17 00:55:10|1786.65|1770.65|1787.48|1771.48|1787.48|1771.48|1786.65|1770.65|4
1642380920000|2022-01-17 00:55:20|1787.5|1771.5|1787.7|1771.7|1788.2|1772.2|1787.5|1771.5|6
1642380930000|2022-01-17 00:55:30|1787.75|1771.75|1787.04|1771.04|1787.75|1771.75|1786.7|1770.7|5
1642380940000|2022-01-17 00:55:40|1786.97|1770.97|1786.85|1770.85|1786.98|1770.98|1786.57|1770.57|5
1642380950000|2022-01-17 00:55:50|1787.07|1771.07|1784.96|1768.96|1787.07|1771.07|1784.96|1768.96|7
1642380960000|2022-01-17 00:56:00|1785.26|1769.26|1785.26|1769.26|1785.55|1769.55|1785.26|1769.26|6
1642380970000|2022-01-17 00:56:10|1785.98|1769.98|1785.67|1769.67|1785.98|1769.98|1785.67|1769.67|4
1642380980000|2022-01-17 00:56:20|1785.47|1769.47|1786|1770|1786|1770|1785.47|1769.47|3
1642380990000|2022-01-17 00:56:30|1785.91|1769.91|1785.76|1769.76|1785.91|1769.91|1785.76|1769.76|2
1642381000000|2022-01-17 00:56:40|1784.7|1768.7|1784.7|1768.7|1784.7|1768.7|1784.7|1768.7|1
1642381010000|2022-01-17 00:56:50|1784.76|1768.76|1784.5|1768.5|1785.01|1769.01|1784.5|1768.5|4
1642381020000|2022-01-17 00:57:00|1784.72|1768.72|1784.5|1768.5|1784.75|1768.75|1784.46|1768.46|5
1642381040000|2022-01-17 00:57:20|1784.4|1768.4|1784.4|1768.4|1784.4|1768.4|1784.4|1768.4|1
1642381050000|2022-01-17 00:57:30|1784|1768|1783.9|1767.9|1784|1768|1783.5|1767.5|5
1642381060000|2022-01-17 00:57:40|1783.5|1767.5|1783.5|1767.5|1784|1768|1783.5|1767.5|6
1642381070000|2022-01-17 00:57:50|1783.61|1767.61|1783.59|1767.59|1783.7|1767.7|1783.5|1767.5|5
1642381080000|2022-01-17 00:58:00|1783.58|1767.58|1782.5|1766.5|1783.75|1767.75|1782.5|1766.5|13
1642381140000|2022-01-17 00:59:00|1782.49|1766.49|1782.27|1766.27|1782.49|1766.49|1782.27|1766.27|3
1642381150000|2022-01-17 00:59:10|1782.32|1766.32|1781.83|1765.83|1782.39|1766.39|1781.7|1765.7|6
1642381160000|2022-01-17 00:59:20|1781.7|1765.7|1779.99|1763.99|1781.7|1765.7|1779.99|1763.99|7
1642381170000|2022-01-17 00:59:30|1779.95|1763.95|1779.95|1763.95|1780.2|1764.2|1779.7|1763.7|7
1642381180000|2022-01-17 00:59:40|1779.89|1763.89|1779.6|1763.6|1779.89|1763.89|1779.6|1763.6|3
1642381200000|2022-01-17 01:00:00|1779.45|1763.45|1776.79|1760.79|1779.45|1763.45|1776.5|1760.5|17
1642381210000|2022-01-17 01:00:10|1776.65|1760.65|1776.6|1760.6|1777.1|1761.1|1776.6|1760.6|6
1642381220000|2022-01-17 01:00:20|1776.79|1760.79|1776.94|1760.94|1777.1|1761.1|1776.5|1760.5|11
1642381230000|2022-01-17 01:00:30|1776.99|1760.99|1778.88|1762.88|1779|1763|1776.79|1760.79|18
1642381240000|2022-01-17 01:00:40|1778.87|1762.87|1778.15|1762.15|1778.87|1762.87|1778.15|1762.15|7
1642381250000|2022-01-17 01:00:50|1778.22|1762.22|1777.5|1761.5|1778.5|1762.5|1777.5|1761.5|9
1642381260000|2022-01-17 01:01:00|1777.29|1761.29|1777.5|1761.5|1777.5|1761.5|1777.29|1761.29|2
1642381270000|2022-01-17 01:01:10|1777.69|1761.69|1778.45|1762.45|1778.66|1762.66|1777.48|1761.48|9
1642381280000|2022-01-17 01:01:20|1778.15|1762.15|1778|1762|1778.15|1762.15|1778|1762|2
1642381290000|2022-01-17 01:01:30|1777.5|1761.5|1776.89|1760.89|1777.5|1761.5|1776.89|1760.89|6
1642381300000|2022-01-17 01:01:40|1777.08|1761.08|1777.32|1761.32|1777.32|1761.32|1777.08|1761.08|7
1642381310000|2022-01-17 01:01:50|1777.51|1761.51|1778.63|1762.63|1779.07|1763.07|1777.51|1761.51|13
1642381320000|2022-01-17 01:02:00|1779.04|1763.04|1778.75|1762.75|1779.04|1763.04|1778.5|1762.5|6
1642381330000|2022-01-17 01:02:10|1779.15|1763.15|1780.75|1764.75|1780.75|1764.75|1779.14|1763.14|10
1642381340000|2022-01-17 01:02:20|1781|1765|1780.75|1764.75|1781.2|1765.2|1780|1764|18
1642381350000|2022-01-17 01:02:30|1780.71|1764.71|1781.06|1765.06|1781.06|1765.06|1780.71|1764.71|4
1642381360000|2022-01-17 01:02:40|1781.07|1765.07|1780.65|1764.65|1781.07|1765.07|1780.65|1764.65|4
1642381370000|2022-01-17 01:02:50|1780.9|1764.9|1781.22|1765.22|1781.73|1765.73|1780.9|1764.9|8
1642381380000|2022-01-17 01:03:00|1781.45|1765.45|1780.75|1764.75|1781.45|1765.45|1780.75|1764.75|4
1642381390000|2022-01-17 01:03:10|1780.5|1764.5|1781.08|1765.08|1781.3|1765.3|1780.5|1764.5|6
1642381400000|2022-01-17 01:03:20|1781.25|1765.25|1781.9|1765.9|1782|1766|1781.25|1765.25|8
1642381410000|2022-01-17 01:03:30|1782.16|1766.16|1782.63|1766.63|1782.7|1766.7|1782.16|1766.16|8
1642381420000|2022-01-17 01:03:40|1782.69|1766.69|1782.82|1766.82|1783.17|1767.17|1782.69|1766.69|5
1642381430000|2022-01-17 01:03:50|1782.67|1766.67|1782.78|1766.78|1782.85|1766.85|1782.67|1766.67|4
1642381440000|2022-01-17 01:04:00|1782.5|1766.5|1782.5|1766.5|1782.85|1766.85|1782.5|1766.5|3
1642381450000|2022-01-17 01:04:10|1782.63|1766.63|1782.5|1766.5|1782.63|1766.63|1782.25|1766.25|8
1642381460000|2022-01-17 01:04:20|1782.33|1766.33|1782.15|1766.15|1782.33|1766.33|1782.15|1766.15|7
1642381470000|2022-01-17 01:04:30|1782.16|1766.16|1782.5|1766.5|1782.5|1766.5|1782.15|1766.15|5
1642381480000|2022-01-17 01:04:40|1782.95|1766.95|1782.99|1766.99|1783.3|1767.3|1782.85|1766.85|4
1642381490000|2022-01-17 01:04:50|1782.89|1766.89|1783.35|1767.35|1783.35|1767.35|1782.89|1766.89|7
1642381500000|2022-01-17 01:05:00|1783.5|1767.5|1782.5|1766.5|1783.5|1767.5|1782.5|1766.5|5
1642381510000|2022-01-17 01:05:10|1781.93|1765.93|1781.81|1765.81|1781.93|1765.93|1781.81|1765.81|2
1642381520000|2022-01-17 01:05:20|1781.93|1765.93|1781|1765|1781.93|1765.93|1781|1765|5
1642381550000|2022-01-17 01:05:50|1781.5|1765.5|1781|1765|1781.81|1765.81|1780.7|1764.7|12
1642381560000|2022-01-17 01:06:00|1780.5|1764.5|1779.5|1763.5|1780.5|1764.5|1779.5|1763.5|5
1642381570000|2022-01-17 01:06:10|1779.33|1763.33|1780.75|1764.75|1780.9|1764.9|1779.21|1763.21|10
1642381580000|2022-01-17 01:06:20|1780.76|1764.76|1781|1765|1781.5|1765.5|1780.66|1764.66|8
1642381590000|2022-01-17 01:06:30|1780.75|1764.75|1781.78|1765.78|1782|1766|1780.74|1764.74|8
1642381600000|2022-01-17 01:06:40|1781.28|1765.28|1781.72|1765.72|1782|1766|1781|1765|6
1642381610000|2022-01-17 01:06:50|1781.5|1765.5|1780.17|1764.17|1781.5|1765.5|1780.17|1764.17|8
1642381620000|2022-01-17 01:07:00|1780.5|1764.5|1780.17|1764.17|1780.5|1764.5|1780.17|1764.17|4
1642381630000|2022-01-17 01:07:10|1780.35|1764.35|1780.87|1764.87|1780.87|1764.87|1780.17|1764.17|6
1642381640000|2022-01-17 01:07:20|1780.62|1764.62|1781.75|1765.75|1781.75|1765.75|1780.62|1764.62|6
1642381650000|2022-01-17 01:07:30|1781.87|1765.87|1782|1766|1782.45|1766.45|1781.62|1765.62|15
1642381660000|2022-01-17 01:07:40|1781.75|1765.75|1780.63|1764.63|1782.2|1766.2|1780.63|1764.63|8
1642381670000|2022-01-17 01:07:50|1781.05|1765.05|1780.25|1764.25|1781.05|1765.05|1780.25|1764.25|4
1642381680000|2022-01-17 01:08:00|1780.09|1764.09|1780|1764|1780.09|1764.09|1779.5|1763.5|4
1642381690000|2022-01-17 01:08:10|1779.76|1763.76|1779.79|1763.79|1779.82|1763.82|1779.48|1763.48|5
1642381700000|2022-01-17 01:08:20|1780|1764|1780|1764|1780|1764|1779.5|1763.5|4
1642381710000|2022-01-17 01:08:30|1779.91|1763.91|1779.76|1763.76|1780.17|1764.17|1779.62|1763.62|7
1642381720000|2022-01-17 01:08:40|1780.9|1764.9|1780.9|1764.9|1781.38|1765.38|1780.76|1764.76|7
1642381730000|2022-01-17 01:08:50|1780.59|1764.59|1781.28|1765.28|1781.28|1765.28|1780.59|1764.59|8
1642381740000|2022-01-17 01:09:00|1780.88|1764.88|1781.56|1765.56|1781.56|1765.56|1780.88|1764.88|10
1642381750000|2022-01-17 01:09:10|1781.81|1765.81|1782.8|1766.8|1782.8|1766.8|1781.81|1765.81|11
1642381760000|2022-01-17 01:09:20|1782.74|1766.74|1781.5|1765.5|1782.82|1766.82|1781.5|1765.5|10
1642381770000|2022-01-17 01:09:30|1781.29|1765.29|1781.75|1765.75|1781.75|1765.75|1780.88|1764.88|13
1642381780000|2022-01-17 01:09:40|1781.72|1765.72|1782.21|1766.21|1782.5|1766.5|1781.72|1765.72|8
1642381790000|2022-01-17 01:09:50|1782.13|1766.13|1782.13|1766.13|1782.32|1766.32|1782.13|1766.13|3
1642381800000|2022-01-17 01:10:00|1782.03|1766.03|1781.72|1765.72|1782.03|1766.03|1781.5|1765.5|7
1642381810000|2022-01-17 01:10:10|1781.5|1765.5|1781.72|1765.72|1781.72|1765.72|1781.5|1765.5|2
1642381820000|2022-01-17 01:10:20|1781.75|1765.75|1781.72|1765.72|1781.86|1765.86|1781|1765|8
1642381830000|2022-01-17 01:10:30|1781.54|1765.54|1781.58|1765.58|1781.59|1765.59|1781.29|1765.29|7
1642381840000|2022-01-17 01:10:40|1781.4|1765.4|1782.71|1766.71|1782.97|1766.97|1781.4|1765.4|10
1642381850000|2022-01-17 01:10:50|1782.72|1766.72|1782.5|1766.5|1782.86|1766.86|1781.81|1765.81|13
1642381860000|2022-01-17 01:11:00|1782|1766|1782|1766|1782|1766|1782|1766|1
1642381870000|2022-01-17 01:11:10|1781.72|1765.72|1780.32|1764.32|1782|1766|1780.25|1764.25|9
1642381880000|2022-01-17 01:11:20|1780.5|1764.5|1781|1765|1781|1765|1780|1764|4
1642381890000|2022-01-17 01:11:30|1780.8|1764.8|1780.13|1764.13|1780.8|1764.8|1780|1764|5
1642381900000|2022-01-17 01:11:40|1779.63|1763.63|1779.43|1763.43|1779.63|1763.63|1779|1763|11
1642381910000|2022-01-17 01:11:50|1779.22|1763.22|1779|1763|1779.5|1763.5|1779|1763|6
1642381920000|2022-01-17 01:12:00|1779.5|1763.5|1779.25|1763.25|1779.5|1763.5|1778.83|1762.83|5
1642381930000|2022-01-17 01:12:10|1778.83|1762.83|1778.98|1762.98|1779.22|1763.22|1778.8|1762.8|4
1642381940000|2022-01-17 01:12:20|1778.57|1762.57|1778.57|1762.57|1778.99|1762.99|1778.57|1762.57|7
1642381950000|2022-01-17 01:12:30|1778.99|1762.99|1778.84|1762.84|1779.07|1763.07|1778.84|1762.84|6
1642381960000|2022-01-17 01:12:40|1778.79|1762.79|1778.62|1762.62|1779|1763|1778.62|1762.62|7
1642381970000|2022-01-17 01:12:50|1778.86|1762.86|1779.04|1763.04|1779.36|1763.36|1778.75|1762.75|10
1642381980000|2022-01-17 01:13:00|1779.07|1763.07|1778.82|1762.82|1779.07|1763.07|1778.75|1762.75|5
1642381990000|2022-01-17 01:13:10|1778.79|1762.79|1778.69|1762.69|1779.15|1763.15|1778.48|1762.48|11
1642382000000|2022-01-17 01:13:20|1778.75|1762.75|1778.69|1762.69|1778.85|1762.85|1777.64|1761.64|12
1642382010000|2022-01-17 01:13:30|1778.65|1762.65|1777.29|1761.29|1778.65|1762.65|1777.29|1761.29|8
1642382020000|2022-01-17 01:13:40|1777.79|1761.79|1777.62|1761.62|1777.9|1761.9|1777.51|1761.51|5
1642382030000|2022-01-17 01:13:50|1777.65|1761.65|1777.19|1761.19|1777.65|1761.65|1776.61|1760.61|12
1642382040000|2022-01-17 01:14:00|1776.94|1760.94|1777.08|1761.08|1777.29|1761.29|1776.73|1760.73|5
1642382050000|2022-01-17 01:14:10|1777.15|1761.15|1778.32|1762.32|1778.32|1762.32|1777.15|1761.15|10
1642382060000|2022-01-17 01:14:20|1778.5|1762.5|1778|1762|1778.5|1762.5|1778|1762|4
1642382070000|2022-01-17 01:14:30|1778.13|1762.13|1777.29|1761.29|1778.13|1762.13|1777.29|1761.29|6
1642382080000|2022-01-17 01:14:40|1777.1|1761.1|1776.72|1760.72|1777.1|1761.1|1776.5|1760.5|5
1642382090000|2022-01-17 01:14:50|1777.01|1761.01|1777.48|1761.48|1777.73|1761.73|1777.01|1761.01|9
1642382100000|2022-01-17 01:15:00|1777.73|1761.73|1778.18|1762.18|1778.35|1762.35|1777.73|1761.73|8
1642382120000|2022-01-17 01:15:20|1778.45|1762.45|1778.5|1762.5|1778.5|1762.5|1778.45|1762.45|2
1642382130000|2022-01-17 01:15:30|1778|1762|1778|1762|1778|1762|1778|1762|1
1642382140000|2022-01-17 01:15:40|1777.79|1761.79|1777.82|1761.82|1778|1762|1777.75|1761.75|6
1642382150000|2022-01-17 01:15:50|1777.96|1761.96|1778.06|1762.06|1778.13|1762.13|1777.5|1761.5|10
1642382160000|2022-01-17 01:16:00|1777.92|1761.92|1777.92|1761.92|1778|1762|1777.5|1761.5|7
1642382170000|2022-01-17 01:16:10|1777.9|1761.9|1778|1762|1778|1762|1777.9|1761.9|5
1642382180000|2022-01-17 01:16:20|1778.35|1762.35|1778.35|1762.35|1778.35|1762.35|1778.35|1762.35|1
1642382190000|2022-01-17 01:16:30|1778.45|1762.45|1778.13|1762.13|1778.45|1762.45|1778|1762|6
1642382200000|2022-01-17 01:16:40|1778.31|1762.31|1778.31|1762.31|1778.31|1762.31|1778.31|1762.31|1
1642382210000|2022-01-17 01:16:50|1778.5|1762.5|1780.5|1764.5|1780.75|1764.75|1778.5|1762.5|16
1642382220000|2022-01-17 01:17:00|1780.75|1764.75|1780|1764|1781|1765|1780|1764|10
1642382230000|2022-01-17 01:17:10|1780.5|1764.5|1779.78|1763.78|1780.54|1764.54|1779.68|1763.68|14
1642382240000|2022-01-17 01:17:20|1779.76|1763.76|1780.36|1764.36|1780.72|1764.72|1779.76|1763.76|8
1642382250000|2022-01-17 01:17:30|1781|1765|1779.9|1763.9|1781|1765|1779.5|1763.5|8
1642382260000|2022-01-17 01:17:40|1779.92|1763.92|1779.92|1763.92|1780.25|1764.25|1779.92|1763.92|7
1642382270000|2022-01-17 01:17:50|1779.9|1763.9|1779.92|1763.92|1780.1|1764.1|1779.5|1763.5|6
1642382280000|2022-01-17 01:18:00|1779.6|1763.6|1780.24|1764.24|1780.5|1764.5|1779.6|1763.6|7
1642382290000|2022-01-17 01:18:10|1780|1764|1780.22|1764.22|1780.43|1764.43|1780|1764|4
1642382300000|2022-01-17 01:18:20|1780.63|1764.63|1781.42|1765.42|1781.42|1765.42|1780.63|1764.63|8
1642382310000|2022-01-17 01:18:30|1781.33|1765.33|1781.42|1765.42|1781.42|1765.42|1781.27|1765.27|6
1642382320000|2022-01-17 01:18:40|1781.33|1765.33|1781.44|1765.44|1781.5|1765.5|1781.33|1765.33|5
1642382330000|2022-01-17 01:18:50|1781.48|1765.48|1781.5|1765.5|1781.5|1765.5|1781.4|1765.4|5
1642382350000|2022-01-17 01:19:10|1781.56|1765.56|1781.5|1765.5|1781.56|1765.56|1781.5|1765.5|2
1642382360000|2022-01-17 01:19:20|1781.95|1765.95|1782.42|1766.42|1782.42|1766.42|1781.76|1765.76|3
1642382370000|2022-01-17 01:19:30|1782.61|1766.61|1783.13|1767.13|1783.25|1767.25|1782.61|1766.61|7
1642382380000|2022-01-17 01:19:40|1782.95|1766.95|1783.83|1767.83|1783.95|1767.95|1782.95|1766.95|11
1642382390000|2022-01-17 01:19:50|1783.58|1767.58|1784.5|1768.5|1784.9|1768.9|1783.58|1767.58|5
1642382410000|2022-01-17 01:20:10|1784.08|1768.08|1783.75|1767.75|1784.08|1768.08|1783.38|1767.38|9
1642382420000|2022-01-17 01:20:20|1783.38|1767.38|1783.5|1767.5|1783.75|1767.75|1783.38|1767.38|4
1642382430000|2022-01-17 01:20:30|1783.16|1767.16|1783.07|1767.07|1783.16|1767.16|1782.66|1766.66|6
1642382440000|2022-01-17 01:20:40|1782.66|1766.66|1782.12|1766.12|1783.16|1767.16|1782.12|1766.12|6
1642382450000|2022-01-17 01:20:50|1782|1766|1780|1764|1782|1766|1780|1764|7
1642382460000|2022-01-17 01:21:00|1780.29|1764.29|1779.32|1763.32|1780.29|1764.29|1779.21|1763.21|5
1642382470000|2022-01-17 01:21:10|1779.21|1763.21|1779.74|1763.74|1780.02|1764.02|1779.21|1763.21|7
1642382480000|2022-01-17 01:21:20|1779.62|1763.62|1779.62|1763.62|1779.62|1763.62|1779.5|1763.5|3
1642382490000|2022-01-17 01:21:30|1779.64|1763.64|1779.83|1763.83|1779.92|1763.92|1779.64|1763.64|3
1642382500000|2022-01-17 01:21:40|1779.74|1763.74|1779.74|1763.74|1779.74|1763.74|1779.5|1763.5|4
1642382510000|2022-01-17 01:21:50|1779.62|1763.62|1779.52|1763.52|1779.74|1763.74|1779.5|1763.5|6
1642382520000|2022-01-17 01:22:00|1779.5|1763.5|1779.52|1763.52|1779.52|1763.52|1779.5|1763.5|2
1642382530000|2022-01-17 01:22:10|1779.69|1763.69|1780.41|1764.41|1780.41|1764.41|1779.69|1763.69|6
1642382550000|2022-01-17 01:22:30|1780.08|1764.08|1780.37|1764.37|1780.41|1764.41|1779.7|1763.7|10
1642382560000|2022-01-17 01:22:40|1780.58|1764.58|1781.01|1765.01|1781.01|1765.01|1780.58|1764.58|3
1642382570000|2022-01-17 01:22:50|1780.95|1764.95|1780.91|1764.91|1781.16|1765.16|1780.66|1764.66|10
1642382580000|2022-01-17 01:23:00|1780.93|1764.93|1781.22|1765.22|1781.3|1765.3|1780.93|1764.93|5
1642382590000|2022-01-17 01:23:10|1781.42|1765.42|1781.46|1765.46|1781.46|1765.46|1781.42|1765.42|2
1642382610000|2022-01-17 01:23:30|1781.75|1765.75|1782.5|1766.5|1782.5|1766.5|1781.5|1765.5|7
1642382620000|2022-01-17 01:23:40|1782.66|1766.66|1782.51|1766.51|1782.66|1766.66|1782.5|1766.5|4
1642382630000|2022-01-17 01:23:50|1782.5|1766.5|1781.78|1765.78|1782.51|1766.51|1781.78|1765.78|4
1642382640000|2022-01-17 01:24:00|1782.13|1766.13|1782.48|1766.48|1782.63|1766.63|1782.13|1766.13|4
1642382650000|2022-01-17 01:24:10|1782.59|1766.59|1782.71|1766.71|1782.71|1766.71|1782.37|1766.37|6
1642382660000|2022-01-17 01:24:20|1782.88|1766.88|1782.94|1766.94|1783.15|1767.15|1782.88|1766.88|4
1642382670000|2022-01-17 01:24:30|1783.1|1767.1|1783.47|1767.47|1783.56|1767.56|1782.94|1766.94|11
1642382680000|2022-01-17 01:24:40|1783.5|1767.5|1783.57|1767.57|1783.8|1767.8|1783.5|1767.5|8
1642382690000|2022-01-17 01:24:50|1783.5|1767.5|1783.62|1767.62|1783.62|1767.62|1783.5|1767.5|9
1642382700000|2022-01-17 01:25:00|1783.5|1767.5|1783.45|1767.45|1783.57|1767.57|1783.45|1767.45|5
1642382710000|2022-01-17 01:25:10|1782.95|1766.95|1782.5|1766.5|1782.95|1766.95|1782.5|1766.5|2
1642382720000|2022-01-17 01:25:20|1782.75|1766.75|1782.57|1766.57|1782.88|1766.88|1782.39|1766.39|6
1642382740000|2022-01-17 01:25:40|1783|1767|1782.17|1766.17|1783|1767|1782.17|1766.17|4
1642382750000|2022-01-17 01:25:50|1782|1766|1782|1766|1782|1766|1782|1766|1
1642382760000|2022-01-17 01:26:00|1781.81|1765.81|1782.72|1766.72|1783.06|1767.06|1781.81|1765.81|11
1642382780000|2022-01-17 01:26:20|1783.06|1767.06|1782.42|1766.42|1783.06|1767.06|1782.42|1766.42|5
1642382790000|2022-01-17 01:26:30|1782.34|1766.34|1782.37|1766.37|1782.5|1766.5|1782.34|1766.34|8
1642382800000|2022-01-17 01:26:40|1782.5|1766.5|1782.4|1766.4|1782.66|1766.66|1782.32|1766.32|7
1642382810000|2022-01-17 01:26:50|1782|1766|1782.76|1766.76|1782.76|1766.76|1782|1766|5
1642382820000|2022-01-17 01:27:00|1782.5|1766.5|1782.63|1766.63|1782.88|1766.88|1782.5|1766.5|5
1642382830000|2022-01-17 01:27:10|1782.5|1766.5|1783.16|1767.16|1783.16|1767.16|1782.5|1766.5|5
1642382840000|2022-01-17 01:27:20|1782.76|1766.76|1782.66|1766.66|1782.76|1766.76|1782.4|1766.4|4
1642382850000|2022-01-17 01:27:30|1782.5|1766.5|1782.34|1766.34|1782.66|1766.66|1782.34|1766.34|4
1642382860000|2022-01-17 01:27:40|1782.24|1766.24|1781.9|1765.9|1782.34|1766.34|1781.9|1765.9|5
1642382870000|2022-01-17 01:27:50|1781.5|1765.5|1781.66|1765.66|1782.3|1766.3|1781.5|1765.5|11
1642382880000|2022-01-17 01:28:00|1781.39|1765.39|1780.5|1764.5|1781.39|1765.39|1780.5|1764.5|6
1642382890000|2022-01-17 01:28:10|1780.3|1764.3|1780|1764|1780.3|1764.3|1779.8|1763.8|5
1642382900000|2022-01-17 01:28:20|1780.19|1764.19|1779.32|1763.32|1780.19|1764.19|1779.32|1763.32|3
1642382910000|2022-01-17 01:28:30|1779|1763|1778.75|1762.75|1779.5|1763.5|1778.5|1762.5|10
1642382920000|2022-01-17 01:28:40|1779|1763|1779.5|1763.5|1779.5|1763.5|1778.75|1762.75|9
1642382930000|2022-01-17 01:28:50|1779.87|1763.87|1781.12|1765.12|1781.12|1765.12|1779.87|1763.87|10
1642382940000|2022-01-17 01:29:00|1781.37|1765.37|1781.58|1765.58|1781.58|1765.58|1781.37|1765.37|6
1642382960000|2022-01-17 01:29:20|1781.59|1765.59|1781.88|1765.88|1782.75|1766.75|1781.59|1765.59|15
1642382970000|2022-01-17 01:29:30|1781.81|1765.81|1781|1765|1782.04|1766.04|1781|1765|6
1642382990000|2022-01-17 01:29:50|1781.25|1765.25|1780.79|1764.79|1781.25|1765.25|1780.79|1764.79|3
1642383000000|2022-01-17 01:30:00|1780.5|1764.5|1780.72|1764.72|1780.72|1764.72|1780.1|1764.1|11
1642383010000|2022-01-17 01:30:10|1780.9|1764.9|1781|1765|1781.14|1765.14|1780.5|1764.5|7
1642383020000|2022-01-17 01:30:20|1780.8|1764.8|1780.5|1764.5|1780.8|1764.8|1780.5|1764.5|3
1642383030000|2022-01-17 01:30:30|1780.06|1764.06|1779.5|1763.5|1780.25|1764.25|1779.5|1763.5|5
1642383040000|2022-01-17 01:30:40|1779.25|1763.25|1778.75|1762.75|1779.44|1763.44|1778.75|1762.75|8
1642383050000|2022-01-17 01:30:50|1779|1763|1778.65|1762.65|1779|1763|1778.25|1762.25|6
1642383060000|2022-01-17 01:31:00|1778.9|1762.9|1779.15|1763.15|1779.4|1763.4|1778.9|1762.9|4
1642383070000|2022-01-17 01:31:10|1779.35|1763.35|1779.55|1763.55|1779.55|1763.55|1779.35|1763.35|2
1642383080000|2022-01-17 01:31:20|1779.35|1763.35|1779|1763|1779.35|1763.35|1778.9|1762.9|4
1642383090000|2022-01-17 01:31:30|1778.9|1762.9|1778.11|1762.11|1779|1763|1778.11|1762.11|7
1642383100000|2022-01-17 01:31:40|1777.29|1761.29|1777.5|1761.5|1777.79|1761.79|1777.29|1761.29|9
1642383110000|2022-01-17 01:31:50|1778|1762|1777.8|1761.8|1778|1762|1777.5|1761.5|4
1642383120000|2022-01-17 01:32:00|1777.75|1761.75|1777.51|1761.51|1778|1762|1777.08|1761.08|13
1642383130000|2022-01-17 01:32:10|1777.6|1761.6|1778.5|1762.5|1778.5|1762.5|1777.51|1761.51|14
1642383140000|2022-01-17 01:32:20|1778.68|1762.68|1777.72|1761.72|1778.68|1762.68|1777.5|1761.5|8
1642383150000|2022-01-17 01:32:30|1777.3|1761.3|1777.29|1761.29|1777.3|1761.3|1776.85|1760.85|4
1642383160000|2022-01-17 01:32:40|1777.33|1761.33|1777.5|1761.5|1777.5|1761.5|1777.33|1761.33|4
1642383170000|2022-01-17 01:32:50|1777.25|1761.25|1777.39|1761.39|1777.39|1761.39|1777.19|1761.19|5
1642383180000|2022-01-17 01:33:00|1777.45|1761.45|1778.21|1762.21|1778.21|1762.21|1777.45|1761.45|9
1642383190000|2022-01-17 01:33:10|1778.29|1762.29|1778.5|1762.5|1778.5|1762.5|1778.29|1762.29|10
1642383200000|2022-01-17 01:33:20|1778.53|1762.53|1778.5|1762.5|1778.53|1762.53|1778.5|1762.5|2
1642383210000|2022-01-17 01:33:30|1778.45|1762.45|1778.45|1762.45|1778.45|1762.45|1778.45|1762.45|1
1642383220000|2022-01-17 01:33:40|1778.36|1762.36|1778.36|1762.36|1778.5|1762.5|1778.14|1762.14|5
1642383230000|2022-01-17 01:33:50|1777.5|1761.5|1777.65|1761.65|1777.86|1761.86|1777.5|1761.5|5
1642383240000|2022-01-17 01:34:00|1777.5|1761.5|1777.64|1761.64|1777.91|1761.91|1777.5|1761.5|8
1642383250000|2022-01-17 01:34:10|1777.5|1761.5|1777.64|1761.64|1777.64|1761.64|1777.5|1761.5|4
1642383260000|2022-01-17 01:34:20|1777.56|1761.56|1777.77|1761.77|1777.9|1761.9|1777.5|1761.5|8
1642383270000|2022-01-17 01:34:30|1778.07|1762.07|1778.07|1762.07|1778.07|1762.07|1778.07|1762.07|1
1642383280000|2022-01-17 01:34:40|1778.11|1762.11|1778.12|1762.12|1778.12|1762.12|1778.11|1762.11|2
1642383290000|2022-01-17 01:34:50|1778.5|1762.5|1778.02|1762.02|1778.5|1762.5|1778.02|1762.02|3
1642383300000|2022-01-17 01:35:00|1777.87|1761.87|1778.45|1762.45|1778.45|1762.45|1777.84|1761.84|5
1642383310000|2022-01-17 01:35:10|1778.4|1762.4|1778.12|1762.12|1778.4|1762.4|1777.74|1761.74|7
1642383320000|2022-01-17 01:35:20|1777.62|1761.62|1777.29|1761.29|1777.62|1761.62|1777.29|1761.29|5
1642383330000|2022-01-17 01:35:30|1777.41|1761.41|1777.37|1761.37|1777.41|1761.41|1777.37|1761.37|2
1642383340000|2022-01-17 01:35:40|1777.31|1761.31|1777.38|1761.38|1777.38|1761.38|1777.29|1761.29|3
1642383350000|2022-01-17 01:35:50|1777.43|1761.43|1777.57|1761.57|1777.62|1761.62|1777.43|1761.43|5
1642383360000|2022-01-17 01:36:00|1777.44|1761.44|1776.5|1760.5|1777.44|1761.44|1776.5|1760.5|5
1642383370000|2022-01-17 01:36:10|1776.28|1760.28|1776.32|1760.32|1776.5|1760.5|1776|1760|4
1642383390000|2022-01-17 01:36:30|1776|1760|1775.69|1759.69|1776.32|1760.32|1775.69|1759.69|5
1642383410000|2022-01-17 01:36:50|1775.5|1759.5|1774.5|1758.5|1776|1760|1774.48|1758.48|14
1642383420000|2022-01-17 01:37:00|1774.75|1758.75|1774.79|1758.79|1774.79|1758.79|1774.5|1758.5|6
1642383430000|2022-01-17 01:37:10|1774.94|1758.94|1775.3|1759.3|1775.3|1759.3|1774.65|1758.65|7
1642383440000|2022-01-17 01:37:20|1775.22|1759.22|1774.5|1758.5|1775.22|1759.22|1774.5|1758.5|13
1642383450000|2022-01-17 01:37:30|1774.3|1758.3|1773.5|1757.5|1774.3|1758.3|1773|1757|4
1642383460000|2022-01-17 01:37:40|1773|1757|1773.61|1757.61|1773.61|1757.61|1773|1757|7
1642383470000|2022-01-17 01:37:50|1773.56|1757.56|1773.63|1757.63|1773.63|1757.63|1773.45|1757.45|5
1642383480000|2022-01-17 01:38:00|1774.01|1758.01|1774.01|1758.01|1774.01|1758.01|1774.01|1758.01|1
1642383490000|2022-01-17 01:38:10|1773.9|1757.9|1773.5|1757.5|1773.9|1757.9|1773.5|1757.5|4
1642383500000|2022-01-17 01:38:20|1773.92|1757.92|1773.92|1757.92|1773.92|1757.92|1773.92|1757.92|1
1642383510000|2022-01-17 01:38:30|1774.3|1758.3|1774.4|1758.4|1774.4|1758.4|1774.29|1758.29|3
1642383520000|2022-01-17 01:38:40|1774.2|1758.2|1774.2|1758.2|1774.2|1758.2|1774.2|1758.2|1
1642383530000|2022-01-17 01:38:50|1774.19|1758.19|1774.35|1758.35|1774.35|1758.35|1774.19|1758.19|2
1642383540000|2022-01-17 01:39:00|1774.21|1758.21|1776.5|1760.5|1777|1761|1773.91|1757.91|12
1642383550000|2022-01-17 01:39:10|1777|1761|1777.09|1761.09|1777.86|1761.86|1776.85|1760.85|13
1642383560000|2022-01-17 01:39:20|1777.08|1761.08|1775.92|1759.92|1777.09|1761.09|1775.9|1759.9|13
1642383570000|2022-01-17 01:39:30|1776.25|1760.25|1776.45|1760.45|1776.95|1760.95|1776.25|1760.25|7
1642383580000|2022-01-17 01:39:40|1776|1760|1775.5|1759.5|1776|1760|1775.5|1759.5|4
1642383590000|2022-01-17 01:39:50|1775.88|1759.88|1776.18|1760.18|1776.18|1760.18|1775.38|1759.38|9
1642383600000|2022-01-17 01:40:00|1776.37|1760.37|1777.56|1761.56|1777.74|1761.74|1775.92|1759.92|19
1642383610000|2022-01-17 01:40:10|1777.58|1761.58|1781.97|1765.97|1783.56|1767.56|1777.58|1761.58|14
1642383620000|2022-01-17 01:40:20|1781.69|1765.69|1782.92|1766.92|1783|1767|1781.64|1765.64|15
1642383630000|2022-01-17 01:40:30|1782.63|1766.63|1782|1766|1782.63|1766.63|1781.21|1765.21|6
1642383640000|2022-01-17 01:40:40|1781.5|1765.5|1781|1765|1782.05|1766.05|1781|1765|11
1642383650000|2022-01-17 01:40:50|1781.16|1765.16|1780.64|1764.64|1781.83|1765.83|1780.58|1764.58|11
1642383660000|2022-01-17 01:41:00|1780.67|1764.67|1780.79|1764.79|1781|1765|1780.31|1764.31|19
1642383670000|2022-01-17 01:41:10|1780.67|1764.67|1780.17|1764.17|1780.67|1764.67|1780.17|1764.17|6
1642383680000|2022-01-17 01:41:20|1780.21|1764.21|1778.87|1762.87|1780.21|1764.21|1778|1762|14
1642383690000|2022-01-17 01:41:30|1778.5|1762.5|1778.5|1762.5|1779|1763|1778.26|1762.26|11
1642383700000|2022-01-17 01:41:40|1778|1762|1777.52|1761.52|1778|1762|1777|1761|11
1642383710000|2022-01-17 01:41:50|1778|1762|1778|1762|1778|1762|1777.79|1761.79|3
1642383720000|2022-01-17 01:42:00|1777.92|1761.92|1778.72|1762.72|1778.74|1762.74|1777.92|1761.92|10
1642383730000|2022-01-17 01:42:10|1779.4|1763.4|1778|1762|1779.4|1763.4|1778|1762|9
1642383740000|2022-01-17 01:42:20|1778.09|1762.09|1778.64|1762.64|1779|1763|1778.09|1762.09|6
1642383750000|2022-01-17 01:42:30|1778.68|1762.68|1778|1762|1778.79|1762.79|1778|1762|12
1642383760000|2022-01-17 01:42:40|1778.13|1762.13|1776.9|1760.9|1778.13|1762.13|1776.5|1760.5|9
1642383770000|2022-01-17 01:42:50|1777.13|1761.13|1776.5|1760.5|1777.29|1761.29|1776.4|1760.4|14
1642383780000|2022-01-17 01:43:00|1776.92|1760.92|1777.45|1761.45|1777.45|1761.45|1776.5|1760.5|6
1642383790000|2022-01-17 01:43:10|1777.5|1761.5|1778.48|1762.48|1778.75|1762.75|1777.5|1761.5|8
1642383800000|2022-01-17 01:43:20|1778.49|1762.49|1778.94|1762.94|1779.12|1763.12|1778.49|1762.49|13
1642383810000|2022-01-17 01:43:30|1779.12|1763.12|1779.49|1763.49|1779.64|1763.64|1779.12|1763.12|6
1642383820000|2022-01-17 01:43:40|1779.69|1763.69|1780|1764|1780.08|1764.08|1779.56|1763.56|9
1642383830000|2022-01-17 01:43:50|1780.08|1764.08|1779.65|1763.65|1780.08|1764.08|1779.65|1763.65|5
1642383840000|2022-01-17 01:44:00|1779.79|1763.79|1779.91|1763.91|1780|1764|1779.37|1763.37|13
1642383850000|2022-01-17 01:44:10|1779.92|1763.92|1781|1765|1781|1765|1779.92|1763.92|8
1642383860000|2022-01-17 01:44:20|1780.5|1764.5|1780.5|1764.5|1780.5|1764.5|1780.5|1764.5|1
1642383870000|2022-01-17 01:44:30|1780|1764|1779.5|1763.5|1780|1764|1779.44|1763.44|5
1642383880000|2022-01-17 01:44:40|1779.9|1763.9|1780.43|1764.43|1780.43|1764.43|1779.9|1763.9|6
1642383890000|2022-01-17 01:44:50|1780.37|1764.37|1781|1765|1781.01|1765.01|1780.37|1764.37|9
1642383900000|2022-01-17 01:45:00|1780.81|1764.81|1779.54|1763.54|1780.81|1764.81|1779.29|1763.29|11
1642383910000|2022-01-17 01:45:10|1779.55|1763.55|1779.45|1763.45|1779.8|1763.8|1778.95|1762.95|9
1642383920000|2022-01-17 01:45:20|1779.68|1763.68|1779.22|1763.22|1779.97|1763.97|1779|1763|7
1642383930000|2022-01-17 01:45:30|1779.5|1763.5|1779.79|1763.79|1780|1764|1779.5|1763.5|9
1642383940000|2022-01-17 01:45:40|1779.72|1763.72|1780|1764|1780|1764|1779.72|1763.72|6
1642383950000|2022-01-17 01:45:50|1779.79|1763.79|1780.5|1764.5|1780.5|1764.5|1779.5|1763.5|7
1642383970000|2022-01-17 01:46:10|1780.38|1764.38|1780.5|1764.5|1780.5|1764.5|1780.38|1764.38|2
1642383980000|2022-01-17 01:46:20|1780.66|1764.66|1781.1|1765.1|1781.1|1765.1|1780.66|1764.66|3
1642383990000|2022-01-17 01:46:30|1781.19|1765.19|1782.45|1766.45|1782.45|1766.45|1781.16|1765.16|12
1642384000000|2022-01-17 01:46:40|1782.24|1766.24|1782.4|1766.4|1782.4|1766.4|1782.08|1766.08|4
1642384010000|2022-01-17 01:46:50|1782.41|1766.41|1782.65|1766.65|1782.65|1766.65|1782.4|1766.4|6
1642384020000|2022-01-17 01:47:00|1782.5|1766.5|1782.5|1766.5|1782.5|1766.5|1782.05|1766.05|3
1642384030000|2022-01-17 01:47:10|1782.08|1766.08|1781.75|1765.75|1782.08|1766.08|1781.75|1765.75|3
1642384040000|2022-01-17 01:47:20|1781.5|1765.5|1781.4|1765.4|1781.5|1765.5|1781.09|1765.09|4
1642384050000|2022-01-17 01:47:30|1781.5|1765.5|1782.17|1766.17|1782.36|1766.36|1781.5|1765.5|8
1642384060000|2022-01-17 01:47:40|1781.5|1765.5|1782.45|1766.45|1782.58|1766.58|1781.5|1765.5|7
1642384070000|2022-01-17 01:47:50|1782.51|1766.51|1783.75|1767.75|1784.12|1768.12|1782.51|1766.51|13
1642384080000|2022-01-17 01:48:00|1783.5|1767.5|1784.45|1768.45|1784.45|1768.45|1783.5|1767.5|4
1642384090000|2022-01-17 01:48:10|1784.5|1768.5|1785.48|1769.48|1785.5|1769.5|1784.5|1768.5|10
1642384100000|2022-01-17 01:48:20|1785.71|1769.71|1785.58|1769.58|1785.71|1769.71|1785.58|1769.58|4
1642384110000|2022-01-17 01:48:30|1785.55|1769.55|1785.46|1769.46|1785.6|1769.6|1785.46|1769.46|5
1642384120000|2022-01-17 01:48:40|1785.49|1769.49|1785.48|1769.48|1785.5|1769.5|1785.48|1769.48|5
1642384130000|2022-01-17 01:48:50|1785.5|1769.5|1786.5|1770.5|1786.5|1770.5|1785.5|1769.5|3
1642384140000|2022-01-17 01:49:00|1786.4|1770.4|1786.5|1770.5|1786.59|1770.59|1786.4|1770.4|6
1642384150000|2022-01-17 01:49:10|1786.79|1770.79|1787.37|1771.37|1787.37|1771.37|1786.79|1770.79|3
1642384160000|2022-01-17 01:49:20|1787.5|1771.5|1789.26|1773.26|1789.26|1773.26|1787.5|1771.5|8
1642384170000|2022-01-17 01:49:30|1789.3|1773.3|1789.27|1773.27|1789.5|1773.5|1789|1773|15
1642384180000|2022-01-17 01:49:40|1789|1773|1789.75|1773.75|1789.75|1773.75|1789|1773|7
1642384190000|2022-01-17 01:49:50|1789.5|1773.5|1789.92|1773.92|1790.14|1774.14|1789.5|1773.5|9
1642384200000|2022-01-17 01:50:00|1790.23|1774.23|1790.71|1774.71|1790.71|1774.71|1790.1|1774.1|10
1642384210000|2022-01-17 01:50:10|1791.15|1775.15|1792.5|1776.5|1793.37|1777.37|1790.87|1774.87|14
1642384220000|2022-01-17 01:50:20|1792.48|1776.48|1793.27|1777.27|1793.29|1777.29|1792.47|1776.47|11
1642384230000|2022-01-17 01:50:30|1792.9|1776.9|1793.22|1777.22|1793.22|1777.22|1792.9|1776.9|9
1642384240000|2022-01-17 01:50:40|1793.45|1777.45|1794.5|1778.5|1794.5|1778.5|1793.45|1777.45|8
1642384250000|2022-01-17 01:50:50|1794.65|1778.65|1793|1777|1795.39|1779.39|1792.5|1776.5|11
1642384260000|2022-01-17 01:51:00|1793.8|1777.8|1792.5|1776.5|1793.8|1777.8|1792.5|1776.5|6
1642384270000|2022-01-17 01:51:10|1792.75|1776.75|1792.5|1776.5|1793.4|1777.4|1792.5|1776.5|5
1642384280000|2022-01-17 01:51:20|1792|1776|1791|1775|1792|1776|1791|1775|3
1642384290000|2022-01-17 01:51:30|1790.5|1774.5|1790|1774|1790.5|1774.5|1789.23|1773.23|6
1642384300000|2022-01-17 01:51:40|1789.5|1773.5|1789.18|1773.18|1789.5|1773.5|1789.18|1773.18|2
1642384310000|2022-01-17 01:51:50|1789.5|1773.5|1790|1774|1790.45|1774.45|1789.32|1773.32|10
1642384320000|2022-01-17 01:52:00|1790.3|1774.3|1791|1775|1791|1775|1790.3|1774.3|7
1642384330000|2022-01-17 01:52:10|1791.01|1775.01|1791.34|1775.34|1791.34|1775.34|1790.59|1774.59|10
1642384340000|2022-01-17 01:52:20|1791.5|1775.5|1792.29|1776.29|1792.49|1776.49|1791.5|1775.5|16
1642384350000|2022-01-17 01:52:30|1792.13|1776.13|1792.1|1776.1|1792.14|1776.14|1791.92|1775.92|8
1642384360000|2022-01-17 01:52:40|1792.15|1776.15|1792.31|1776.31|1792.42|1776.42|1792.13|1776.13|16
1642384370000|2022-01-17 01:52:50|1792.13|1776.13|1792.13|1776.13|1792.31|1776.31|1792|1776|6
1642384380000|2022-01-17 01:53:00|1792.45|1776.45|1792.13|1776.13|1792.45|1776.45|1792.13|1776.13|2
1642384400000|2022-01-17 01:53:20|1792.37|1776.37|1792.38|1776.38|1792.38|1776.38|1792.37|1776.37|2
1642384410000|2022-01-17 01:53:30|1792.63|1776.63|1792.91|1776.91|1793.15|1777.15|1792.63|1776.63|6
1642384420000|2022-01-17 01:53:40|1793.14|1777.14|1793.1|1777.1|1793.33|1777.33|1793.1|1777.1|4
1642384430000|2022-01-17 01:53:50|1793|1777|1792.92|1776.92|1793|1777|1792.92|1776.92|2
1642384440000|2022-01-17 01:54:00|1792.5|1776.5|1792.1|1776.1|1792.5|1776.5|1792.02|1776.02|7
1642384450000|2022-01-17 01:54:10|1792.5|1776.5|1792.5|1776.5|1792.5|1776.5|1792.5|1776.5|1
1642384460000|2022-01-17 01:54:20|1792.4|1776.4|1792|1776|1792.4|1776.4|1792|1776|6
1642384480000|2022-01-17 01:54:40|1791.5|1775.5|1791.5|1775.5|1791.5|1775.5|1791.5|1775.5|1
1642384490000|2022-01-17 01:54:50|1791.05|1775.05|1790.82|1774.82|1791.05|1775.05|1790.82|1774.82|3
1642384500000|2022-01-17 01:55:00|1791|1775|1790.5|1774.5|1791|1775|1790.5|1774.5|2
1642384520000|2022-01-17 01:55:20|1790.44|1774.44|1790.5|1774.5|1790.5|1774.5|1790.44|1774.44|2
1642384530000|2022-01-17 01:55:30|1790.2|1774.2|1790.5|1774.5|1790.5|1774.5|1790.2|1774.2|3
1642384540000|2022-01-17 01:55:40|1790.55|1774.55|1790.92|1774.92|1790.92|1774.92|1790.5|1774.5|8
1642384550000|2022-01-17 01:55:50|1790.91|1774.91|1791.25|1775.25|1791.25|1775.25|1790.91|1774.91|3
1642384560000|2022-01-17 01:56:00|1791.14|1775.14|1790.53|1774.53|1791.25|1775.25|1790.53|1774.53|6
1642384570000|2022-01-17 01:56:10|1790.55|1774.55|1790.55|1774.55|1790.58|1774.58|1790.55|1774.55|7
1642384580000|2022-01-17 01:56:20|1790.58|1774.58|1790.5|1774.5|1790.58|1774.58|1790.44|1774.44|9
1642384590000|2022-01-17 01:56:30|1790.82|1774.82|1790.82|1774.82|1790.82|1774.82|1790.82|1774.82|1
1642384600000|2022-01-17 01:56:40|1791|1775|1791.08|1775.08|1791.08|1775.08|1791|1775|2
1642384610000|2022-01-17 01:56:50|1791.09|1775.09|1791.09|1775.09|1791.09|1775.09|1791.09|1775.09|1
1642384620000|2022-01-17 01:57:00|1791.08|1775.08|1790.5|1774.5|1791.08|1775.08|1790.5|1774.5|6
1642384630000|2022-01-17 01:57:10|1791|1775|1790.92|1774.92|1791|1775|1790.82|1774.82|3
1642384640000|2022-01-17 01:57:20|1791.22|1775.22|1791.72|1775.72|1791.95|1775.95|1791.22|1775.22|8
1642384650000|2022-01-17 01:57:30|1791.71|1775.71|1791.71|1775.71|1791.71|1775.71|1791.71|1775.71|1
1642384660000|2022-01-17 01:57:40|1791.5|1775.5|1791.5|1775.5|1791.5|1775.5|1791.5|1775.5|1
1642384690000|2022-01-17 01:58:10|1790.54|1774.54|1791.35|1775.35|1791.43|1775.43|1790.54|1774.54|11
1642384700000|2022-01-17 01:58:20|1791.05|1775.05|1791.72|1775.72|1791.72|1775.72|1791.05|1775.05|6
1642384710000|2022-01-17 01:58:30|1791.5|1775.5|1792.17|1776.17|1792.17|1776.17|1791.35|1775.35|10
1642384720000|2022-01-17 01:58:40|1792.5|1776.5|1793.41|1777.41|1793.41|1777.41|1792.5|1776.5|5
1642384730000|2022-01-17 01:58:50|1793.17|1777.17|1793.5|1777.5|1793.5|1777.5|1793.17|1777.17|2
1642384740000|2022-01-17 01:59:00|1793.86|1777.86|1794.81|1778.81|1795.5|1779.5|1793.86|1777.86|16
1642384750000|2022-01-17 01:59:10|1794.9|1778.9|1796|1780|1796|1780|1794.9|1778.9|8
1642384760000|2022-01-17 01:59:20|1796.26|1780.26|1796.17|1780.17|1796.26|1780.26|1795.67|1779.67|9
1642384770000|2022-01-17 01:59:30|1796.09|1780.09|1795|1779|1796.09|1780.09|1795|1779|5
1642384780000|2022-01-17 01:59:40|1795.5|1779.5|1796.34|1780.34|1796.34|1780.34|1795.5|1779.5|5
1642384790000|2022-01-17 01:59:50|1796.5|1780.5|1798|1782|1798|1782|1796.43|1780.43|12
1642384800000|2022-01-17 02:00:00|1797.91|1781.91|1796.49|1780.49|1797.91|1781.91|1796.39|1780.39|14
1642384810000|2022-01-17 02:00:10|1796|1780|1794.37|1778.37|1796|1780|1794.37|1778.37|8
1642384820000|2022-01-17 02:00:20|1794.43|1778.43|1795|1779|1795.05|1779.05|1794.43|1778.43|9
1642384830000|2022-01-17 02:00:30|1794.92|1778.92|1794.59|1778.59|1794.92|1778.92|1794.36|1778.36|10
1642384840000|2022-01-17 02:00:40|1794.5|1778.5|1795.1|1779.1|1795.1|1779.1|1794.5|1778.5|4
1642384850000|2022-01-17 02:00:50|1795.01|1779.01|1795.5|1779.5|1795.5|1779.5|1795.01|1779.01|3
1642384860000|2022-01-17 02:01:00|1795.49|1779.49|1794.85|1778.85|1795.49|1779.49|1794.74|1778.74|10
1642384870000|2022-01-17 02:01:10|1794.74|1778.74|1794.46|1778.46|1794.97|1778.97|1794.36|1778.36|6
1642384880000|2022-01-17 02:01:20|1794.36|1778.36|1794.73|1778.73|1794.73|1778.73|1794.36|1778.36|11
1642384890000|2022-01-17 02:01:30|1795|1779|1794.6|1778.6|1795|1779|1794.46|1778.46|9
1642384900000|2022-01-17 02:01:40|1794.5|1778.5|1794.5|1778.5|1794.56|1778.56|1794.5|1778.5|4
1642384910000|2022-01-17 02:01:50|1794.6|1778.6|1794.55|1778.55|1794.6|1778.6|1794.55|1778.55|2
1642384920000|2022-01-17 02:02:00|1794.5|1778.5|1795.22|1779.22|1795.22|1779.22|1794.5|1778.5|5
1642384930000|2022-01-17 02:02:10|1795.6|1779.6|1796|1780|1796.45|1780.45|1795.5|1779.5|9
1642384940000|2022-01-17 02:02:20|1796.25|1780.25|1796.79|1780.79|1797.14|1781.14|1796.25|1780.25|5
1642384950000|2022-01-17 02:02:30|1796.48|1780.48|1796.46|1780.46|1796.5|1780.5|1796.32|1780.32|7
1642384960000|2022-01-17 02:02:40|1796.49|1780.49|1797.09|1781.09|1797.09|1781.09|1796.49|1780.49|4
1642384970000|2022-01-17 02:02:50|1797|1781|1797.09|1781.09|1797.09|1781.09|1796.59|1780.59|6
1642384980000|2022-01-17 02:03:00|1797.5|1781.5|1797.5|1781.5|1797.5|1781.5|1797.5|1781.5|1
1642384990000|2022-01-17 02:03:10|1797.33|1781.33|1797.5|1781.5|1797.5|1781.5|1797.33|1781.33|3
1642385010000|2022-01-17 02:03:30|1797.65|1781.65|1798|1782|1798|1782|1797.65|1781.65|2
1642385020000|2022-01-17 02:03:40|1798.35|1782.35|1798.5|1782.5|1798.5|1782.5|1798.35|1782.35|2
1642385030000|2022-01-17 02:03:50|1798.45|1782.45|1798.5|1782.5|1798.5|1782.5|1798.45|1782.45|2
1642385040000|2022-01-17 02:04:00|1798.76|1782.76|1798.92|1782.92|1798.92|1782.92|1798.76|1782.76|2
1642385050000|2022-01-17 02:04:10|1799.3|1783.3|1799.21|1783.21|1799.42|1783.42|1798.5|1782.5|12
1642385060000|2022-01-17 02:04:20|1799.29|1783.29|1799.75|1783.75|1800|1784|1799.29|1783.29|9
1642385070000|2022-01-17 02:04:30|1799.88|1783.88|1800.12|1784.12|1800.13|1784.13|1799.4|1783.4|11
1642385080000|2022-01-17 02:04:40|1800.13|1784.13|1799.2|1783.2|1800.13|1784.13|1799.2|1783.2|5
1642385090000|2022-01-17 02:04:50|1799.25|1783.25|1799.72|1783.72|1799.72|1783.72|1799.06|1783.06|13
1642385100000|2022-01-17 02:05:00|1800|1784|1799.75|1783.75|1800|1784|1799.5|1783.5|10
1642385110000|2022-01-17 02:05:10|1800|1784|1800.07|1784.07|1800.11|1784.11|1799.75|1783.75|5
1642385120000|2022-01-17 02:05:20|1800.15|1784.15|1800.61|1784.61|1800.61|1784.61|1800.15|1784.15|8
1642385130000|2022-01-17 02:05:30|1800.5|1784.5|1800.5|1784.5|1800.69|1784.69|1800.5|1784.5|7
1642385140000|2022-01-17 02:05:40|1800.69|1784.69|1800.5|1784.5|1800.69|1784.69|1800.5|1784.5|5
1642385150000|2022-01-17 02:05:50|1800.66|1784.66|1800.66|1784.66|1800.66|1784.66|1800.5|1784.5|3
1642385160000|2022-01-17 02:06:00|1801.1|1785.1|1800.55|1784.55|1801.1|1785.1|1800.55|1784.55|5
1642385170000|2022-01-17 02:06:10|1800.69|1784.69|1800.69|1784.69|1800.69|1784.69|1800.5|1784.5|8
1642385180000|2022-01-17 02:06:20|1800.5|1784.5|1800.69|1784.69|1800.69|1784.69|1800.5|1784.5|6
1642385190000|2022-01-17 02:06:30|1801|1785|1801.06|1785.06|1801.36|1785.36|1800.95|1784.95|9
1642385200000|2022-01-17 02:06:40|1800.99|1784.99|1801.5|1785.5|1801.5|1785.5|1800.99|1784.99|4
1642385210000|2022-01-17 02:06:50|1801.87|1785.87|1801.5|1785.5|1801.87|1785.87|1801.5|1785.5|2
1642385220000|2022-01-17 02:07:00|1801.66|1785.66|1801.5|1785.5|1801.87|1785.87|1801.35|1785.35|7
1642385230000|2022-01-17 02:07:10|1801.3|1785.3|1801.44|1785.44|1801.44|1785.44|1801|1785|3
1642385240000|2022-01-17 02:07:20|1801.26|1785.26|1801.12|1785.12|1801.3|1785.3|1801.11|1785.11|11
1642385250000|2022-01-17 02:07:30|1801.3|1785.3|1801.87|1785.87|1801.87|1785.87|1801.3|1785.3|4
1642385260000|2022-01-17 02:07:40|1802.06|1786.06|1801.78|1785.78|1802.06|1786.06|1801.5|1785.5|10
1642385270000|2022-01-17 02:07:50|1801.5|1785.5|1801.78|1785.78|1801.78|1785.78|1801.5|1785.5|2
1642385280000|2022-01-17 02:08:00|1801.5|1785.5|1801.69|1785.69|1801.78|1785.78|1801.5|1785.5|4
1642385290000|2022-01-17 02:08:10|1801.5|1785.5|1800.5|1784.5|1801.5|1785.5|1800.5|1784.5|2
1642385310000|2022-01-17 02:08:30|1800.4|1784.4|1800.45|1784.45|1800.45|1784.45|1800.4|1784.4|2
1642385320000|2022-01-17 02:08:40|1800.4|1784.4|1800.45|1784.45|1800.45|1784.45|1800.4|1784.4|2
1642385330000|2022-01-17 02:08:50|1800.39|1784.39|1799.76|1783.76|1800.45|1784.45|1799.76|1783.76|5
1642385340000|2022-01-17 02:09:00|1800.08|1784.08|1800.42|1784.42|1800.47|1784.47|1799.87|1783.87|9
1642385350000|2022-01-17 02:09:10|1800.37|1784.37|1801.84|1785.84|1801.84|1785.84|1800.37|1784.37|10
1642385360000|2022-01-17 02:09:20|1801.85|1785.85|1801.85|1785.85|1801.85|1785.85|1801.85|1785.85|1
1642385370000|2022-01-17 02:09:30|1801.49|1785.49|1801.5|1785.5|1801.5|1785.5|1801.4|1785.4|5
1642385380000|2022-01-17 02:09:40|1801.59|1785.59|1801.95|1785.95|1801.96|1785.96|1801.59|1785.59|9
1642385390000|2022-01-17 02:09:50|1801.96|1785.96|1801.5|1785.5|1801.96|1785.96|1801.25|1785.25|7
1642385400000|2022-01-17 02:10:00|1801|1785|1800.9|1784.9|1801|1785|1800.5|1784.5|4
1642385410000|2022-01-17 02:10:10|1800.5|1784.5|1800.37|1784.37|1800.5|1784.5|1800.17|1784.17|6
1642385420000|2022-01-17 02:10:20|1800.29|1784.29|1800.62|1784.62|1800.87|1784.87|1800.29|1784.29|11
1642385430000|2022-01-17 02:10:30|1800.79|1784.79|1800.37|1784.37|1800.79|1784.79|1800.31|1784.31|9
1642385440000|2022-01-17 02:10:40|1800.17|1784.17|1800.37|1784.37|1800.37|1784.37|1800.17|1784.17|4
1642385450000|2022-01-17 02:10:50|1800.28|1784.28|1798.7|1782.7|1800.28|1784.28|1798.7|1782.7|10
1642385460000|2022-01-17 02:11:00|1797.7|1781.7|1796.95|1780.95|1798.2|1782.2|1796.95|1780.95|9
1642385470000|2022-01-17 02:11:10|1796.83|1780.83|1795|1779|1796.83|1780.83|1795|1779|9
1642385480000|2022-01-17 02:11:20|1795.14|1779.14|1795|1779|1795.14|1779.14|1795|1779|4
1642385490000|2022-01-17 02:11:30|1794.92|1778.92|1794.5|1778.5|1795.12|1779.12|1794.5|1778.5|12
1642385500000|2022-01-17 02:11:40|1794.92|1778.92|1794.81|1778.81|1795|1779|1794.5|1778.5|7
1642385510000|2022-01-17 02:11:50|1794.5|1778.5|1792.25|1776.25|1794.5|1778.5|1792.25|1776.25|8
1642385520000|2022-01-17 02:12:00|1791.93|1775.93|1791|1775|1792|1776|1791|1775|4
1642385530000|2022-01-17 02:12:10|1790.41|1774.41|1790.5|1774.5|1790.5|1774.5|1790.41|1774.41|2
1642385540000|2022-01-17 02:12:20|1790.25|1774.25|1788.96|1772.96|1790.25|1774.25|1788.96|1772.96|12
1642385550000|2022-01-17 02:12:30|1788.7|1772.7|1788.4|1772.4|1788.7|1772.7|1788.4|1772.4|5
1642385560000|2022-01-17 02:12:40|1788.5|1772.5|1788.25|1772.25|1788.5|1772.5|1787.7|1771.7|8
1642385570000|2022-01-17 02:12:50|1788.29|1772.29|1789.46|1773.46|1789.46|1773.46|1788|1772|8
1642385580000|2022-01-17 02:13:00|1789.38|1773.38|1788.82|1772.82|1789.46|1773.46|1788.5|1772.5|9
1642385590000|2022-01-17 02:13:10|1789.46|1773.46|1789.46|1773.46|1789.98|1773.98|1789.46|1773.46|9
1642385600000|2022-01-17 02:13:20|1789.17|1773.17|1788.55|1772.55|1789.46|1773.46|1788.55|1772.55|3
1642385610000|2022-01-17 02:13:30|1788.5|1772.5|1788.5|1772.5|1788.5|1772.5|1788.5|1772.5|1
1642385620000|2022-01-17 02:13:40|1788.62|1772.62|1789.87|1773.87|1789.87|1773.87|1788.62|1772.62|7
1642385630000|2022-01-17 02:13:50|1790.04|1774.04|1789.64|1773.64|1790.06|1774.06|1789.64|1773.64|5
1642385640000|2022-01-17 02:14:00|1789.48|1773.48|1789.46|1773.46|1789.98|1773.98|1789.46|1773.46|7
1642385650000|2022-01-17 02:14:10|1789.47|1773.47|1789.47|1773.47|1789.48|1773.48|1789.47|1773.47|3
1642385660000|2022-01-17 02:14:20|1789.46|1773.46|1789.47|1773.47|1789.47|1773.47|1789.35|1773.35|5
1642385670000|2022-01-17 02:14:30|1789.5|1773.5|1790.28|1774.28|1790.37|1774.37|1789.5|1773.5|6
1642385680000|2022-01-17 02:14:40|1790.57|1774.57|1790.12|1774.12|1790.57|1774.57|1790.12|1774.12|6
1642385690000|2022-01-17 02:14:50|1789.87|1773.87|1789.87|1773.87|1790.12|1774.12|1789.87|1773.87|5
1642385700000|2022-01-17 02:15:00|1789.62|1773.62|1789.46|1773.46|1789.62|1773.62|1789.46|1773.46|3
1642385710000|2022-01-17 02:15:10|1789.28|1773.28|1788.7|1772.7|1789.35|1773.35|1788.5|1772.5|8
1642385720000|2022-01-17 02:15:20|1788.5|1772.5|1788.5|1772.5|1788.5|1772.5|1788.5|1772.5|1
1642385730000|2022-01-17 02:15:30|1788|1772|1788|1772|1788.29|1772.29|1787.99|1771.99|6
1642385740000|2022-01-17 02:15:40|1788.29|1772.29|1789.21|1773.21|1789.21|1773.21|1788.23|1772.23|5
1642385750000|2022-01-17 02:15:50|1789.31|1773.31|1791.12|1775.12|1791.12|1775.12|1789.31|1773.31|11
1642385760000|2022-01-17 02:16:00|1790.87|1774.87|1793.51|1777.51|1793.51|1777.51|1790.87|1774.87|14
1642385770000|2022-01-17 02:16:10|1793.19|1777.19|1794.05|1778.05|1794.14|1778.14|1793.19|1777.19|7
1642385780000|2022-01-17 02:16:20|1794.14|1778.14|1794.14|1778.14|1794.39|1778.39|1794.05|1778.05|4
1642385790000|2022-01-17 02:16:30|1794.08|1778.08|1794|1778|1794.14|1778.14|1794|1778|3
1642385800000|2022-01-17 02:16:40|1793.9|1777.9|1794.5|1778.5|1794.5|1778.5|1793.57|1777.57|11
1642385810000|2022-01-17 02:16:50|1794.37|1778.37|1794.5|1778.5|1794.5|1778.5|1794.32|1778.32|3
1642385820000|2022-01-17 02:17:00|1794.42|1778.42|1794.5|1778.5|1794.5|1778.5|1794.42|1778.42|2
1642385830000|2022-01-17 02:17:10|1794.29|1778.29|1794.29|1778.29|1794.29|1778.29|1794.29|1778.29|1
1642385840000|2022-01-17 02:17:20|1794.4|1778.4|1794.4|1778.4|1794.4|1778.4|1794.4|1778.4|1
1642385850000|2022-01-17 02:17:30|1794.3|1778.3|1794.29|1778.29|1794.3|1778.3|1793.95|1777.95|7
1642385860000|2022-01-17 02:17:40|1794.5|1778.5|1794.5|1778.5|1794.56|1778.56|1794.5|1778.5|3
1642385870000|2022-01-17 02:17:50|1794.72|1778.72|1795.29|1779.29|1795.5|1779.5|1794.72|1778.72|8
1642385880000|2022-01-17 02:18:00|1795.23|1779.23|1795.28|1779.28|1795.29|1779.29|1795.23|1779.23|8
1642385890000|2022-01-17 02:18:10|1795.29|1779.29|1795.23|1779.23|1795.5|1779.5|1795.23|1779.23|3
1642385900000|2022-01-17 02:18:20|1795.45|1779.45|1795.45|1779.45|1795.45|1779.45|1795.45|1779.45|1
1642385910000|2022-01-17 02:18:30|1795.92|1779.92|1795.92|1779.92|1795.92|1779.92|1795.92|1779.92|1
1642385920000|2022-01-17 02:18:40|1796.52|1780.52|1798|1782|1798.02|1782.02|1796.52|1780.52|9
1642385930000|2022-01-17 02:18:50|1797.5|1781.5|1797.5|1781.5|1797.5|1781.5|1797.19|1781.19|3
1642385940000|2022-01-17 02:19:00|1797.05|1781.05|1796.46|1780.46|1797.05|1781.05|1796.46|1780.46|6
1642385950000|2022-01-17 02:19:10|1796.42|1780.42|1796.46|1780.46|1796.46|1780.46|1796.42|1780.42|4
1642385960000|2022-01-17 02:19:20|1796.42|1780.42|1796.42|1780.42|1797.39|1781.39|1796.42|1780.42|8
1642385970000|2022-01-17 02:19:30|1796.21|1780.21|1794.5|1778.5|1796.21|1780.21|1794.5|1778.5|7
1642385980000|2022-01-17 02:19:40|1794.72|1778.72|1791|1775|1794.75|1778.75|1791|1775|13
1642385990000|2022-01-17 02:19:50|1790.91|1774.91|1789.46|1773.46|1790.91|1774.91|1789|1773|14
1642386000000|2022-01-17 02:20:00|1789.08|1773.08|1788.62|1772.62|1789.08|1773.08|1787.59|1771.59|13
1642386010000|2022-01-17 02:20:10|1788.82|1772.82|1789.27|1773.27|1789.5|1773.5|1788.82|1772.82|8
1642386020000|2022-01-17 02:20:20|1789.29|1773.29|1789.07|1773.07|1789.29|1773.29|1789.07|1773.07|3
1642386030000|2022-01-17 02:20:30|1789.27|1773.27|1789.65|1773.65|1789.78|1773.78|1789.27|1773.27|9
1642386040000|2022-01-17 02:20:40|1790.34|1774.34|1791.01|1775.01|1791.01|1775.01|1790.34|1774.34|7
1642386050000|2022-01-17 02:20:50|1791.1|1775.1|1790.5|1774.5|1791.1|1775.1|1790.5|1774.5|8
1642386060000|2022-01-17 02:21:00|1790|1774|1789.46|1773.46|1790|1774|1789.46|1773.46|4
1642386070000|2022-01-17 02:21:10|1789.48|1773.48|1789.5|1773.5|1789.5|1773.5|1789.48|1773.48|2
1642386080000|2022-01-17 02:21:20|1789.72|1773.72|1789.72|1773.72|1789.72|1773.72|1789.72|1773.72|1
1642386090000|2022-01-17 02:21:30|1789.87|1773.87|1790.15|1774.15|1790.15|1774.15|1789.87|1773.87|2
1642386100000|2022-01-17 02:21:40|1790.46|1774.46|1790.5|1774.5|1790.5|1774.5|1790.46|1774.46|2
1642386110000|2022-01-17 02:21:50|1790.45|1774.45|1790.5|1774.5|1790.5|1774.5|1790.26|1774.26|11
1642386120000|2022-01-17 02:22:00|1790.47|1774.47|1790.89|1774.89|1791|1775|1790.39|1774.39|7
1642386130000|2022-01-17 02:22:10|1790.7|1774.7|1790.5|1774.5|1791|1775|1790.3|1774.3|9
1642386140000|2022-01-17 02:22:20|1790.19|1774.19|1791.15|1775.15|1791.15|1775.15|1790.06|1774.06|7
1642386150000|2022-01-17 02:22:30|1791.24|1775.24|1790.7|1774.7|1791.24|1775.24|1790.5|1774.5|8
1642386160000|2022-01-17 02:22:40|1790.5|1774.5|1790.47|1774.47|1790.5|1774.5|1790.47|1774.47|2
1642386170000|2022-01-17 02:22:50|1790.5|1774.5|1789.98|1773.98|1790.5|1774.5|1789.98|1773.98|6
1642386180000|2022-01-17 02:23:00|1789.73|1773.73|1789.46|1773.46|1789.73|1773.73|1789.46|1773.46|6
1642386190000|2022-01-17 02:23:10|1789.53|1773.53|1790.62|1774.62|1790.64|1774.64|1789.53|1773.53|8
1642386200000|2022-01-17 02:23:20|1790.5|1774.5|1790.5|1774.5|1790.5|1774.5|1790.5|1774.5|1
1642386210000|2022-01-17 02:23:30|1790.75|1774.75|1790.75|1774.75|1790.75|1774.75|1790.75|1774.75|1
1642386220000|2022-01-17 02:23:40|1790.81|1774.81|1790.98|1774.98|1791.42|1775.42|1790.55|1774.55|8
1642386230000|2022-01-17 02:23:50|1790.91|1774.91|1791.76|1775.76|1792.01|1776.01|1790.82|1774.82|7
1642386240000|2022-01-17 02:24:00|1792.26|1776.26|1792.82|1776.82|1792.82|1776.82|1792.26|1776.26|4
1642386250000|2022-01-17 02:24:10|1793.07|1777.07|1792.41|1776.41|1793.07|1777.07|1792.41|1776.41|5
1642386260000|2022-01-17 02:24:20|1792.91|1776.91|1792.75|1776.75|1793|1777|1792.38|1776.38|7
1642386270000|2022-01-17 02:24:30|1792.82|1776.82|1793.07|1777.07|1793.07|1777.07|1792.57|1776.57|5
1642386280000|2022-01-17 02:24:40|1792.57|1776.57|1792.5|1776.5|1792.82|1776.82|1792.39|1776.39|6
1642386290000|2022-01-17 02:24:50|1792.25|1776.25|1792.25|1776.25|1792.5|1776.5|1792.25|1776.25|5
1642386300000|2022-01-17 02:25:00|1792.32|1776.32|1792.42|1776.42|1792.5|1776.5|1792|1776|7
1642386310000|2022-01-17 02:25:10|1792.4|1776.4|1790.92|1774.92|1792.4|1776.4|1790.92|1774.92|5
1642386320000|2022-01-17 02:25:20|1790.28|1774.28|1790.28|1774.28|1790.28|1774.28|1790.28|1774.28|1
1642386330000|2022-01-17 02:25:30|1790.29|1774.29|1789.78|1773.78|1790.29|1774.29|1789.78|1773.78|5
1642386340000|2022-01-17 02:25:40|1789.9|1773.9|1790.4|1774.4|1790.44|1774.44|1789.86|1773.86|6
1642386350000|2022-01-17 02:25:50|1790.44|1774.44|1790.34|1774.34|1790.5|1774.5|1790.34|1774.34|6
1642386360000|2022-01-17 02:26:00|1790.45|1774.45|1790.47|1774.47|1790.5|1774.5|1790.45|1774.45|3
1642386370000|2022-01-17 02:26:10|1790.2|1774.2|1789.7|1773.7|1790.2|1774.2|1789.7|1773.7|5
1642386390000|2022-01-17 02:26:30|1789.67|1773.67|1789.48|1773.48|1789.67|1773.67|1789.45|1773.45|4
1642386400000|2022-01-17 02:26:40|1789.45|1773.45|1789.3|1773.3|1789.45|1773.45|1789.3|1773.3|3
1642386410000|2022-01-17 02:26:50|1789.28|1773.28|1789.19|1773.19|1789.28|1773.28|1789.19|1773.19|2
1642386420000|2022-01-17 02:27:00|1788.74|1772.74|1788|1772|1788.74|1772.74|1787.91|1771.91|6
1642386430000|2022-01-17 02:27:10|1787.9|1771.9|1788.59|1772.59|1788.59|1772.59|1787.9|1771.9|7
1642386440000|2022-01-17 02:27:20|1788.5|1772.5|1788|1772|1788.5|1772.5|1787.88|1771.88|7
1642386450000|2022-01-17 02:27:30|1788.09|1772.09|1788|1772|1788.15|1772.15|1788|1772|4
1642386460000|2022-01-17 02:27:40|1788.35|1772.35|1787.13|1771.13|1788.35|1772.35|1787.13|1771.13|5
1642386470000|2022-01-17 02:27:50|1786.81|1770.81|1786.56|1770.56|1786.81|1770.81|1786.56|1770.56|3
1642386480000|2022-01-17 02:28:00|1786.51|1770.51|1787.5|1771.5|1787.5|1771.5|1786.4|1770.4|16
1642386490000|2022-01-17 02:28:10|1787.34|1771.34|1787.22|1771.22|1787.5|1771.5|1787.21|1771.21|5
1642386500000|2022-01-17 02:28:20|1787.35|1771.35|1787.62|1771.62|1787.62|1771.62|1787.2|1771.2|7
1642386510000|2022-01-17 02:28:30|1788|1772|1787.75|1771.75|1788|1772|1787.72|1771.72|5
1642386520000|2022-01-17 02:28:40|1787.85|1771.85|1788.1|1772.1|1788.35|1772.35|1787.85|1771.85|3
1642386530000|2022-01-17 02:28:50|1788.11|1772.11|1788.29|1772.29|1788.29|1772.29|1788.11|1772.11|3
1642386540000|2022-01-17 02:29:00|1788.11|1772.11|1787.92|1771.92|1788.35|1772.35|1787.92|1771.92|4
1642386560000|2022-01-17 02:29:20|1788.1|1772.1|1788|1772|1788.1|1772.1|1788|1772|2
1642386600000|2022-01-17 02:30:00|1787.5|1771.5|1787.1|1771.1|1787.5|1771.5|1787.1|1771.1|4
1642386610000|2022-01-17 02:30:10|1786.6|1770.6|1786.4|1770.4|1786.6|1770.6|1786.4|1770.4|4
1642386620000|2022-01-17 02:30:20|1786.3|1770.3|1785.69|1769.69|1786.3|1770.3|1785.69|1769.69|3
1642386630000|2022-01-17 02:30:30|1784.94|1768.94|1784.94|1768.94|1785.11|1769.11|1784.94|1768.94|3
1642386640000|2022-01-17 02:30:40|1784.65|1768.65|1784.5|1768.5|1784.65|1768.65|1784.5|1768.5|2
1642386650000|2022-01-17 02:30:50|1784.46|1768.46|1784.5|1768.5|1784.5|1768.5|1784.46|1768.46|2
1642386660000|2022-01-17 02:31:00|1784|1768|1783.75|1767.75|1784|1768|1783.5|1767.5|5
1642386670000|2022-01-17 02:31:10|1783.5|1767.5|1782.5|1766.5|1784.4|1768.4|1782.5|1766.5|11
1642386680000|2022-01-17 02:31:20|1782.75|1766.75|1782.85|1766.85|1782.85|1766.85|1782.5|1766.5|8
1642386690000|2022-01-17 02:31:30|1783.07|1767.07|1782.57|1766.57|1783.07|1767.07|1782.57|1766.57|2
1642386700000|2022-01-17 02:31:40|1782.6|1766.6|1782|1766|1782.6|1766.6|1782|1766|3
1642386710000|2022-01-17 02:31:50|1781.5|1765.5|1781.98|1765.98|1781.98|1765.98|1781.5|1765.5|2
1642386720000|2022-01-17 02:32:00|1781.5|1765.5|1781.57|1765.57|1781.9|1765.9|1781.36|1765.36|13
1642386730000|2022-01-17 02:32:10|1781.5|1765.5|1781.36|1765.36|1781.62|1765.62|1781.36|1765.36|7
1642386740000|2022-01-17 02:32:20|1781.15|1765.15|1781.42|1765.42|1781.58|1765.58|1781.15|1765.15|14
1642386750000|2022-01-17 02:32:30|1781.45|1765.45|1781.44|1765.44|1781.49|1765.49|1781.05|1765.05|7
1642386760000|2022-01-17 02:32:40|1780.98|1764.98|1781.12|1765.12|1781.18|1765.18|1780.98|1764.98|3
1642386770000|2022-01-17 02:32:50|1780.75|1764.75|1780.35|1764.35|1780.75|1764.75|1780.35|1764.35|4
1642386780000|2022-01-17 02:33:00|1780|1764|1779.19|1763.19|1780|1764|1779.07|1763.07|7
1642386790000|2022-01-17 02:33:10|1778.89|1762.89|1778.77|1762.77|1778.89|1762.89|1778.77|1762.77|3
1642386800000|2022-01-17 02:33:20|1778.91|1762.91|1779.53|1763.53|1779.68|1763.68|1778.91|1762.91|10
1642386810000|2022-01-17 02:33:30|1779.54|1763.54|1780.5|1764.5|1781|1765|1779.54|1763.54|7
1642386820000|2022-01-17 02:33:40|1780.76|1764.76|1780.44|1764.44|1780.76|1764.76|1779.5|1763.5|11
1642386830000|2022-01-17 02:33:50|1780.37|1764.37|1779.93|1763.93|1780.86|1764.86|1779.93|1763.93|9
1642386840000|2022-01-17 02:34:00|1779.52|1763.52|1780.65|1764.65|1781.01|1765.01|1779.52|1763.52|12
1642386850000|2022-01-17 02:34:10|1780.52|1764.52|1780.55|1764.55|1780.55|1764.55|1779.89|1763.89|8
1642386860000|2022-01-17 02:34:20|1780.5|1764.5|1779.97|1763.97|1780.55|1764.55|1779.97|1763.97|11
1642386870000|2022-01-17 02:34:30|1780.18|1764.18|1779.5|1763.5|1780.18|1764.18|1779.42|1763.42|9
1642386880000|2022-01-17 02:34:40|1779.79|1763.79|1779.5|1763.5|1779.79|1763.79|1779.23|1763.23|5
1642386890000|2022-01-17 02:34:50|1779.31|1763.31|1778.5|1762.5|1779.31|1763.31|1778|1762|13
1642386900000|2022-01-17 02:35:00|1778|1762|1778.5|1762.5|1778.5|1762.5|1778|1762|3
1642386910000|2022-01-17 02:35:10|1778.25|1762.25|1778|1762|1778.25|1762.25|1777.94|1761.94|5
1642386920000|2022-01-17 02:35:20|1777.91|1761.91|1777.41|1761.41|1777.91|1761.91|1777.29|1761.29|6
1642386930000|2022-01-17 02:35:30|1777.44|1761.44|1776.5|1760.5|1777.5|1761.5|1776.46|1760.46|8
1642386940000|2022-01-17 02:35:40|1776.79|1760.79|1776.5|1760.5|1776.79|1760.79|1776.42|1760.42|10
1642386950000|2022-01-17 02:35:50|1776.46|1760.46|1776.92|1760.92|1777|1761|1776.37|1760.37|12
1642386960000|2022-01-17 02:36:00|1776.96|1760.96|1776.71|1760.71|1777|1761|1776.5|1760.5|4
1642386970000|2022-01-17 02:36:10|1776.5|1760.5|1776.96|1760.96|1777|1761|1776.5|1760.5|6
1642386980000|2022-01-17 02:36:20|1777.15|1761.15|1777.33|1761.33|1777.33|1761.33|1777.01|1761.01|4
1642386990000|2022-01-17 02:36:30|1777.41|1761.41|1777.62|1761.62|1778.02|1762.02|1777.1|1761.1|14
1642387000000|2022-01-17 02:36:40|1777.5|1761.5|1777.23|1761.23|1777.5|1761.5|1777.23|1761.23|3
1642387010000|2022-01-17 02:36:50|1776.84|1760.84|1776.89|1760.89|1776.89|1760.89|1776.84|1760.84|2
1642387020000|2022-01-17 02:37:00|1776.84|1760.84|1776.84|1760.84|1776.84|1760.84|1776.84|1760.84|1
1642387030000|2022-01-17 02:37:10|1777.09|1761.09|1777.09|1761.09|1777.09|1761.09|1777.09|1761.09|1
1642387040000|2022-01-17 02:37:20|1776.94|1760.94|1776.65|1760.65|1776.94|1760.94|1776.65|1760.65|3
1642387050000|2022-01-17 02:37:30|1776.94|1760.94|1776.93|1760.93|1777.1|1761.1|1776.89|1760.89|7
1642387060000|2022-01-17 02:37:40|1777.26|1761.26|1778.03|1762.03|1778.17|1762.17|1777.26|1761.26|8
1642387070000|2022-01-17 02:37:50|1778.2|1762.2|1778|1762|1778.25|1762.25|1778|1762|5
1642387080000|2022-01-17 02:38:00|1778.5|1762.5|1777.93|1761.93|1778.5|1762.5|1777.61|1761.61|7
1642387090000|2022-01-17 02:38:10|1777.61|1761.61|1778.03|1762.03|1778.11|1762.11|1777.61|1761.61|11
1642387100000|2022-01-17 02:38:20|1778.11|1762.11|1777.37|1761.37|1778.11|1762.11|1777.37|1761.37|6
1642387110000|2022-01-17 02:38:30|1777.26|1761.26|1777.4|1761.4|1777.4|1761.4|1777.07|1761.07|6
1642387120000|2022-01-17 02:38:40|1777.17|1761.17|1778.46|1762.46|1778.46|1762.46|1777.17|1761.17|6
1642387130000|2022-01-17 02:38:50|1778.28|1762.28|1777.9|1761.9|1778.28|1762.28|1777.89|1761.89|5
1642387140000|2022-01-17 02:39:00|1777.5|1761.5|1777.8|1761.8|1777.8|1761.8|1777.5|1761.5|2
1642387150000|2022-01-17 02:39:10|1777.63|1761.63|1776.61|1760.61|1777.63|1761.63|1776.61|1760.61|7
1642387160000|2022-01-17 02:39:20|1776.79|1760.79|1776|1760|1776.79|1760.79|1775.5|1759.5|6
1642387170000|2022-01-17 02:39:30|1775.5|1759.5|1775.5|1759.5|1775.88|1759.88|1775.5|1759.5|4
1642387180000|2022-01-17 02:39:40|1775.31|1759.31|1774.5|1758.5|1775.31|1759.31|1774.4|1758.4|12
1642387190000|2022-01-17 02:39:50|1774.49|1758.49|1774.5|1758.5|1774.5|1758.5|1774.49|1758.49|2
1642387200000|2022-01-17 02:40:00|1774.49|1758.49|1773.67|1757.67|1774.49|1758.49|1773.57|1757.57|8
1642387210000|2022-01-17 02:40:10|1773.65|1757.65|1772.22|1756.22|1773.67|1757.67|1772.22|1756.22|10
1642387220000|2022-01-17 02:40:20|1772.12|1756.12|1772.5|1756.5|1772.5|1756.5|1772.12|1756.12|9
1642387230000|2022-01-17 02:40:30|1772.12|1756.12|1772.5|1756.5|1772.5|1756.5|1772.12|1756.12|3
1642387240000|2022-01-17 02:40:40|1773|1757|1773.39|1757.39|1773.39|1757.39|1773|1757|2
1642387250000|2022-01-17 02:40:50|1772.94|1756.94|1773.44|1757.44|1773.44|1757.44|1772.7|1756.7|9
1642387260000|2022-01-17 02:41:00|1773.21|1757.21|1772.82|1756.82|1773.44|1757.44|1772.81|1756.81|8
1642387270000|2022-01-17 02:41:10|1772.81|1756.81|1772.97|1756.97|1773.5|1757.5|1772.81|1756.81|8
1642387280000|2022-01-17 02:41:20|1773.21|1757.21|1770.77|1754.77|1773.21|1757.21|1770.77|1754.77|11
1642387290000|2022-01-17 02:41:30|1771.32|1755.32|1770|1754|1771.32|1755.32|1770|1754|6
1642387300000|2022-01-17 02:41:40|1769.7|1753.7|1769.5|1753.5|1769.7|1753.7|1769.5|1753.5|2
1642387310000|2022-01-17 02:41:50|1769|1753|1768.72|1752.72|1769.29|1753.29|1768.46|1752.46|12
1642387320000|2022-01-17 02:42:00|1769|1753|1769.1|1753.1|1769.27|1753.27|1769|1753|3
1642387330000|2022-01-17 02:42:10|1769.67|1753.67|1769.67|1753.67|1769.78|1753.78|1769.35|1753.35|9
1642387340000|2022-01-17 02:42:20|1769.31|1753.31|1769.33|1753.33|1769.57|1753.57|1769.15|1753.15|4
1642387350000|2022-01-17 02:42:30|1768.8|1752.8|1768.5|1752.5|1768.8|1752.8|1768.5|1752.5|3
1642387360000|2022-01-17 02:42:40|1768.46|1752.46|1768.2|1752.2|1768.46|1752.46|1767.85|1751.85|7
1642387370000|2022-01-17 02:42:50|1767.8|1751.8|1768.32|1752.32|1768.32|1752.32|1767.8|1751.8|3
1642387380000|2022-01-17 02:43:00|1768.49|1752.49|1768.42|1752.42|1768.68|1752.68|1768.32|1752.32|7
1642387390000|2022-01-17 02:43:10|1768.69|1752.69|1769.5|1753.5|1769.53|1753.53|1768.69|1752.69|11
1642387400000|2022-01-17 02:43:20|1769.52|1753.52|1769.53|1753.53|1769.62|1753.62|1769.52|1753.52|4
1642387410000|2022-01-17 02:43:30|1769.52|1753.52|1769.78|1753.78|1769.78|1753.78|1769.52|1753.52|3
1642387420000|2022-01-17 02:43:40|1769.63|1753.63|1768.5|1752.5|1769.63|1753.63|1768.5|1752.5|6
1642387430000|2022-01-17 02:43:50|1768.52|1752.52|1768.45|1752.45|1768.52|1752.52|1768.45|1752.45|4
1642387440000|2022-01-17 02:44:00|1768.43|1752.43|1768.45|1752.45|1768.46|1752.46|1768.43|1752.43|5
1642387450000|2022-01-17 02:44:10|1768.44|1752.44|1768.44|1752.44|1768.44|1752.44|1768.44|1752.44|1
1642387460000|2022-01-17 02:44:20|1768.45|1752.45|1768.65|1752.65|1768.65|1752.65|1768.45|1752.45|2
1642387470000|2022-01-17 02:44:30|1768.69|1752.69|1768.58|1752.58|1769.09|1753.09|1768.22|1752.22|9
1642387480000|2022-01-17 02:44:40|1768.57|1752.57|1770|1754|1770|1754|1768.57|1752.57|7
1642387490000|2022-01-17 02:44:50|1770.25|1754.25|1769.92|1753.92|1770.25|1754.25|1769.92|1753.92|7
1642387500000|2022-01-17 02:45:00|1769.5|1753.5|1769.92|1753.92|1770.5|1754.5|1769.5|1753.5|10
1642387510000|2022-01-17 02:45:10|1770|1754|1770|1754|1770.45|1754.45|1770|1754|5
1642387520000|2022-01-17 02:45:20|1769.39|1753.39|1770|1754|1770|1754|1769.39|1753.39|5
1642387530000|2022-01-17 02:45:30|1770.4|1754.4|1770|1754|1770.4|1754.4|1770|1754|2
1642387540000|2022-01-17 02:45:40|1770.5|1754.5|1771.5|1755.5|1771.5|1755.5|1770.5|1754.5|9
1642387550000|2022-01-17 02:45:50|1771.35|1755.35|1772.9|1756.9|1773.3|1757.3|1771.35|1755.35|9
1642387560000|2022-01-17 02:46:00|1773.32|1757.32|1773.82|1757.82|1773.82|1757.82|1772.75|1756.75|7
1642387570000|2022-01-17 02:46:10|1773.51|1757.51|1773.75|1757.75|1774.75|1758.75|1773.2|1757.2|13
1642387580000|2022-01-17 02:46:20|1773.72|1757.72|1774.5|1758.5|1774.5|1758.5|1773.72|1757.72|5
1642387590000|2022-01-17 02:46:30|1774|1758|1774.49|1758.49|1774.8|1758.8|1774|1758|6
1642387600000|2022-01-17 02:46:40|1774.8|1758.8|1774.45|1758.45|1774.95|1758.95|1774.3|1758.3|7
1642387610000|2022-01-17 02:46:50|1774.67|1758.67|1774.95|1758.95|1774.95|1758.95|1774.67|1758.67|2
1642387620000|2022-01-17 02:47:00|1774.45|1758.45|1774.45|1758.45|1774.45|1758.45|1774.39|1758.39|3
1642387630000|2022-01-17 02:47:10|1774.95|1758.95|1774.95|1758.95|1774.95|1758.95|1774.95|1758.95|1
1642387640000|2022-01-17 02:47:20|1774.45|1758.45|1775|1759|1775|1759|1774.45|1758.45|7
1642387650000|2022-01-17 02:47:30|1774.9|1758.9|1775|1759|1775|1759|1774.5|1758.5|8
1642387660000|2022-01-17 02:47:40|1774.9|1758.9|1774.63|1758.63|1775|1759|1774.5|1758.5|7
1642387670000|2022-01-17 02:47:50|1775|1759|1774.75|1758.75|1775|1759|1774.73|1758.73|3
1642387680000|2022-01-17 02:48:00|1775.45|1759.45|1775|1759|1775.45|1759.45|1775|1759|3
1642387700000|2022-01-17 02:48:20|1774.9|1758.9|1774.59|1758.59|1774.9|1758.9|1774.59|1758.59|3
1642387710000|2022-01-17 02:48:30|1774.79|1758.79|1774.75|1758.75|1774.79|1758.79|1774.73|1758.73|3
1642387720000|2022-01-17 02:48:40|1775.3|1759.3|1775.2|1759.2|1775.3|1759.3|1775.2|1759.2|4
1642387730000|2022-01-17 02:48:50|1774.9|1758.9|1774.75|1758.75|1775.15|1759.15|1774.75|1758.75|4
1642387740000|2022-01-17 02:49:00|1774.5|1758.5|1774.85|1758.85|1774.85|1758.85|1774.5|1758.5|2
1642387750000|2022-01-17 02:49:10|1774.75|1758.75|1774.75|1758.75|1774.75|1758.75|1774.75|1758.75|1
1642387760000|2022-01-17 02:49:20|1775|1759|1776.95|1760.95|1776.95|1760.95|1775|1759|9
1642387770000|2022-01-17 02:49:30|1776.67|1760.67|1776.75|1760.75|1777|1761|1776.67|1760.67|3
1642387780000|2022-01-17 02:49:40|1776.5|1760.5|1777|1761|1777|1761|1776.5|1760.5|5
1642387790000|2022-01-17 02:49:50|1776.95|1760.95|1776.35|1760.35|1776.95|1760.95|1776.35|1760.35|5
1642387800000|2022-01-17 02:50:00|1776.85|1760.85|1778|1762|1778|1762|1776.85|1760.85|5
1642387810000|2022-01-17 02:50:10|1777.5|1761.5|1777.13|1761.13|1778|1762|1777.13|1761.13|8
1642387820000|2022-01-17 02:50:20|1777.63|1761.63|1775.49|1759.49|1777.63|1761.63|1775.49|1759.49|17
1642387830000|2022-01-17 02:50:30|1775.99|1759.99|1775.99|1759.99|1775.99|1759.99|1775.49|1759.49|9
1642387840000|2022-01-17 02:50:40|1776|1760|1775.99|1759.99|1776|1760|1775.49|1759.49|6
1642387850000|2022-01-17 02:50:50|1775.9|1759.9|1776.9|1760.9|1776.9|1760.9|1775.9|1759.9|8
1642387860000|2022-01-17 02:51:00|1776.85|1760.85|1776.85|1760.85|1776.85|1760.85|1776.35|1760.35|5
1642387870000|2022-01-17 02:51:10|1776.9|1760.9|1776.9|1760.9|1776.9|1760.9|1776.9|1760.9|1
1642387880000|2022-01-17 02:51:20|1776.4|1760.4|1777.34|1761.34|1777.34|1761.34|1776.4|1760.4|12
1642387890000|2022-01-17 02:51:30|1778|1762|1777.82|1761.82|1778|1762|1777.5|1761.5|4
1642387900000|2022-01-17 02:51:40|1777.5|1761.5|1777.44|1761.44|1777.82|1761.82|1777.13|1761.13|10
1642387910000|2022-01-17 02:51:50|1777.82|1761.82|1777.82|1761.82|1778|1762|1777.5|1761.5|5
1642387920000|2022-01-17 02:52:00|1778|1762|1778|1762|1778|1762|1778|1762|1
1642387940000|2022-01-17 02:52:20|1777.59|1761.59|1777|1761|1777.75|1761.75|1777|1761|4
1642387960000|2022-01-17 02:52:40|1776.92|1760.92|1776.92|1760.92|1777|1761|1776.92|1760.92|3
1642387970000|2022-01-17 02:52:50|1776.5|1760.5|1776.92|1760.92|1777|1761|1776.5|1760.5|7
1642387980000|2022-01-17 02:53:00|1776.88|1760.88|1776.92|1760.92|1777|1761|1776.88|1760.88|4
1642388010000|2022-01-17 02:53:30|1776.88|1760.88|1776.92|1760.92|1776.92|1760.92|1776.88|1760.88|2
1642388020000|2022-01-17 02:53:40|1777.32|1761.32|1777.4|1761.4|1777.4|1761.4|1777.32|1761.32|2
1642388030000|2022-01-17 02:53:50|1777.32|1761.32|1777.32|1761.32|1777.32|1761.32|1777.32|1761.32|1
1642388040000|2022-01-17 02:54:00|1777.4|1761.4|1777|1761|1777.4|1761.4|1777|1761|2
1642388050000|2022-01-17 02:54:10|1777.08|1761.08|1777.25|1761.25|1777.9|1761.9|1777.08|1761.08|8
1642388060000|2022-01-17 02:54:20|1777|1761|1777.92|1761.92|1778.03|1762.03|1777|1761|8
1642388070000|2022-01-17 02:54:30|1777.5|1761.5|1778.65|1762.65|1778.9|1762.9|1777.5|1761.5|4
1642388080000|2022-01-17 02:54:40|1778.92|1762.92|1778.92|1762.92|1779|1763|1778.5|1762.5|6
1642388090000|2022-01-17 02:54:50|1779.07|1763.07|1778.92|1762.92|1779.07|1763.07|1778.92|1762.92|2
1642388100000|2022-01-17 02:55:00|1778.5|1762.5|1779.5|1763.5|1779.5|1763.5|1778.5|1762.5|5
1642388130000|2022-01-17 02:55:30|1779.45|1763.45|1779.45|1763.45|1779.45|1763.45|1779.45|1763.45|1
1642388150000|2022-01-17 02:55:50|1779.5|1763.5|1779.5|1763.5|1779.5|1763.5|1779.5|1763.5|1
1642388160000|2022-01-17 02:56:00|1779.09|1763.09|1779.25|1763.25|1779.25|1763.25|1779|1763|4
1642388170000|2022-01-17 02:56:10|1779|1763|1779.25|1763.25|1779.25|1763.25|1779|1763|2
1642388180000|2022-01-17 02:56:20|1779.5|1763.5|1779.82|1763.82|1779.92|1763.92|1779.5|1763.5|8
1642388190000|2022-01-17 02:56:30|1779.5|1763.5|1779.57|1763.57|1779.82|1763.82|1779.25|1763.25|5
1642388200000|2022-01-17 02:56:40|1779.65|1763.65|1779.77|1763.77|1779.95|1763.95|1779.57|1763.57|6
1642388210000|2022-01-17 02:56:50|1779.45|1763.45|1779.25|1763.25|1780|1764|1779.25|1763.25|7
1642388220000|2022-01-17 02:57:00|1779.75|1763.75|1780|1764|1780|1764|1779.5|1763.5|14
1642388230000|2022-01-17 02:57:10|1779.6|1763.6|1779|1763|1779.6|1763.6|1779|1763|3
1642388250000|2022-01-17 02:57:30|1779.3|1763.3|1779.83|1763.83|1779.83|1763.83|1778.9|1762.9|12
1642388260000|2022-01-17 02:57:40|1780|1764|1779.5|1763.5|1780|1764|1779|1763|12
1642388270000|2022-01-17 02:57:50|1779.42|1763.42|1779.29|1763.29|1779.5|1763.5|1779.29|1763.29|3
1642388280000|2022-01-17 02:58:00|1780|1764|1780|1764|1780.4|1764.4|1779.5|1763.5|6
1642388290000|2022-01-17 02:58:10|1780.45|1764.45|1781.21|1765.21|1781.5|1765.5|1780.45|1764.45|9
1642388300000|2022-01-17 02:58:20|1781.22|1765.22|1781|1765|1782|1766|1781|1765|11
1642388310000|2022-01-17 02:58:30|1780.5|1764.5|1780.78|1764.78|1780.85|1764.85|1780.35|1764.35|5
1642388320000|2022-01-17 02:58:40|1781|1765|1781|1765|1781.35|1765.35|1781|1765|3
1642388340000|2022-01-17 02:59:00|1781.5|1765.5|1781|1765|1781.5|1765.5|1781|1765|4
1642388350000|2022-01-17 02:59:10|1781.5|1765.5|1781.43|1765.43|1781.75|1765.75|1781.43|1765.43|3
1642388360000|2022-01-17 02:59:20|1781.25|1765.25|1781|1765|1781.5|1765.5|1780.92|1764.92|8
1642388370000|2022-01-17 02:59:30|1780.5|1764.5|1780.92|1764.92|1781|1765|1780.5|1764.5|5
1642388380000|2022-01-17 02:59:40|1781|1765|1780|1764|1781|1765|1780|1764|3
1642388390000|2022-01-17 02:59:50|1780.19|1764.19|1780.69|1764.69|1780.69|1764.69|1780.19|1764.19|2
1642388400000|2022-01-17 03:00:00|1780.5|1764.5|1779|1763|1780.5|1764.5|1778.5|1762.5|9
1642388410000|2022-01-17 03:00:10|1778.92|1762.92|1779.25|1763.25|1779.25|1763.25|1778.63|1762.63|6
1642388420000|2022-01-17 03:00:20|1779.19|1763.19|1779.25|1763.25|1779.5|1763.5|1779|1763|5
1642388430000|2022-01-17 03:00:30|1780|1764|1780|1764|1780|1764|1779.79|1763.79|3
1642388440000|2022-01-17 03:00:40|1779.6|1763.6|1781.5|1765.5|1781.6|1765.6|1779.44|1763.44|11
1642388450000|2022-01-17 03:00:50|1781.71|1765.71|1782.27|1766.27|1782.72|1766.72|1781.71|1765.71|7
1642388460000|2022-01-17 03:01:00|1781.7|1765.7|1782.6|1766.6|1782.72|1766.72|1781.7|1765.7|6
1642388470000|2022-01-17 03:01:10|1782.5|1766.5|1782.64|1766.64|1782.77|1766.77|1782.5|1766.5|7
1642388480000|2022-01-17 03:01:20|1782.5|1766.5|1782.64|1766.64|1782.77|1766.77|1782.5|1766.5|5
1642388490000|2022-01-17 03:01:30|1782.5|1766.5|1782.64|1766.64|1782.64|1766.64|1782.5|1766.5|4
1642388500000|2022-01-17 03:01:40|1782.6|1766.6|1782.64|1766.64|1783.02|1767.02|1782.6|1766.6|4
1642388510000|2022-01-17 03:01:50|1783.12|1767.12|1782.98|1766.98|1783.22|1767.22|1782.72|1766.72|5
1642388520000|2022-01-17 03:02:00|1783.3|1767.3|1783.5|1767.5|1783.5|1767.5|1783.3|1767.3|2
1642388530000|2022-01-17 03:02:10|1783.61|1767.61|1783.5|1767.5|1783.8|1767.8|1783.5|1767.5|5
1642388540000|2022-01-17 03:02:20|1783.58|1767.58|1784.5|1768.5|1784.5|1768.5|1783.58|1767.58|4
1642388550000|2022-01-17 03:02:30|1784.92|1768.92|1784.92|1768.92|1784.92|1768.92|1784.92|1768.92|1
1642388560000|2022-01-17 03:02:40|1785|1769|1784.92|1768.92|1785|1769|1784.92|1768.92|2
1642388570000|2022-01-17 03:02:50|1785|1769|1784.84|1768.84|1785|1769|1784.84|1768.84|4
1642388580000|2022-01-17 03:03:00|1785|1769|1784.79|1768.79|1785|1769|1784.6|1768.6|6
1642388590000|2022-01-17 03:03:10|1784.75|1768.75|1784.75|1768.75|1784.75|1768.75|1784.75|1768.75|1
1642388600000|2022-01-17 03:03:20|1785|1769|1784.75|1768.75|1785|1769|1784.5|1768.5|4
1642388610000|2022-01-17 03:03:30|1785.05|1769.05|1784.92|1768.92|1785.3|1769.3|1784.92|1768.92|3
1642388630000|2022-01-17 03:03:50|1784.5|1768.5|1786.79|1770.79|1786.79|1770.79|1784.5|1768.5|10
1642388640000|2022-01-17 03:04:00|1786.5|1770.5|1786.79|1770.79|1786.79|1770.79|1786.5|1770.5|2
1642388650000|2022-01-17 03:04:10|1786.5|1770.5|1786.79|1770.79|1787|1771|1786.5|1770.5|3
1642388660000|2022-01-17 03:04:20|1787.2|1771.2|1786.92|1770.92|1787.3|1771.3|1786.5|1770.5|9
1642388670000|2022-01-17 03:04:30|1786.5|1770.5|1787.15|1771.15|1787.15|1771.15|1786.5|1770.5|13
1642388680000|2022-01-17 03:04:40|1786.9|1770.9|1787.15|1771.15|1787.15|1771.15|1786.9|1770.9|2
1642388690000|2022-01-17 03:04:50|1787|1771|1785.9|1769.9|1787|1771|1785.9|1769.9|10
1642388700000|2022-01-17 03:05:00|1785.92|1769.92|1784.5|1768.5|1786|1770|1784.5|1768.5|10
1642388710000|2022-01-17 03:05:10|1785|1769|1785.31|1769.31|1785.5|1769.5|1784.47|1768.47|7
1642388720000|2022-01-17 03:05:20|1785|1769|1785.42|1769.42|1785.5|1769.5|1785|1769|5
1642388730000|2022-01-17 03:05:30|1785|1769|1786.77|1770.77|1786.77|1770.77|1785|1769|8
1642388740000|2022-01-17 03:05:40|1787.05|1771.05|1787.25|1771.25|1787.25|1771.25|1786.5|1770.5|9
1642388760000|2022-01-17 03:06:00|1786.97|1770.97|1786.97|1770.97|1787.25|1771.25|1786.75|1770.75|5
1642388770000|2022-01-17 03:06:10|1787|1771|1787|1771|1787|1771|1786.5|1770.5|5
1642388780000|2022-01-17 03:06:20|1786.5|1770.5|1786.5|1770.5|1786.5|1770.5|1786.4|1770.4|3
1642388790000|2022-01-17 03:06:30|1786.25|1770.25|1786.25|1770.25|1786.25|1770.25|1786.17|1770.17|3
1642388800000|2022-01-17 03:06:40|1786.5|1770.5|1786.4|1770.4|1786.5|1770.5|1786.3|1770.3|6
1642388810000|2022-01-17 03:06:50|1786.5|1770.5|1786|1770|1786.5|1770.5|1786|1770|2
1642388820000|2022-01-17 03:07:00|1786.42|1770.42|1786|1770|1786.5|1770.5|1786|1770|3
1642388830000|2022-01-17 03:07:10|1785.5|1769.5|1785.5|1769.5|1785.6|1769.6|1785|1769|8
1642388840000|2022-01-17 03:07:20|1785|1769|1785|1769|1785|1769|1784.5|1768.5|5
1642388850000|2022-01-17 03:07:30|1784.92|1768.92|1785.5|1769.5|1785.5|1769.5|1784.92|1768.92|6
1642388860000|2022-01-17 03:07:40|1785.17|1769.17|1785|1769|1785.42|1769.42|1784.75|1768.75|5
1642388870000|2022-01-17 03:07:50|1785.42|1769.42|1785.27|1769.27|1785.42|1769.42|1785.27|1769.27|3
1642388880000|2022-01-17 03:08:00|1785.35|1769.35|1785.27|1769.27|1785.35|1769.35|1785.27|1769.27|2
1642388890000|2022-01-17 03:08:10|1785.16|1769.16|1784|1768|1785.35|1769.35|1784|1768|9
1642388900000|2022-01-17 03:08:20|1783.92|1767.92|1783.82|1767.82|1784|1768|1783.82|1767.82|3
1642388910000|2022-01-17 03:08:30|1783.5|1767.5|1783.82|1767.82|1783.82|1767.82|1783.5|1767.5|2
1642388920000|2022-01-17 03:08:40|1784|1768|1783.92|1767.92|1784|1768|1783.33|1767.33|9
1642388930000|2022-01-17 03:08:50|1783.5|1767.5|1784.64|1768.64|1784.95|1768.95|1783.5|1767.5|8
1642388940000|2022-01-17 03:09:00|1784.45|1768.45|1784.45|1768.45|1784.45|1768.45|1784.45|1768.45|1
1642388950000|2022-01-17 03:09:10|1784.88|1768.88|1784.5|1768.5|1784.88|1768.88|1784.5|1768.5|4
1642388960000|2022-01-17 03:09:20|1784.66|1768.66|1783.79|1767.79|1784.66|1768.66|1783.79|1767.79|7
1642388970000|2022-01-17 03:09:30|1783.5|1767.5|1784.5|1768.5|1784.5|1768.5|1783.5|1767.5|2
1642388980000|2022-01-17 03:09:40|1785.28|1769.28|1784.78|1768.78|1785.28|1769.28|1784.5|1768.5|4
1642388990000|2022-01-17 03:09:50|1784.5|1768.5|1784.5|1768.5|1784.88|1768.88|1784.5|1768.5|9
1642389000000|2022-01-17 03:10:00|1784.88|1768.88|1784.98|1768.98|1784.98|1768.98|1784.5|1768.5|5
1642389010000|2022-01-17 03:10:10|1784.61|1768.61|1785.02|1769.02|1785.02|1769.02|1784.61|1768.61|4
1642389020000|2022-01-17 03:10:20|1785.01|1769.01|1785.01|1769.01|1785.01|1769.01|1785.01|1769.01|1
1642389040000|2022-01-17 03:10:40|1784.61|1768.61|1785.01|1769.01|1785.01|1769.01|1784.61|1768.61|2
1642389050000|2022-01-17 03:10:50|1784.61|1768.61|1785.4|1769.4|1785.4|1769.4|1784.61|1768.61|3
1642389060000|2022-01-17 03:11:00|1785.11|1769.11|1785.11|1769.11|1785.11|1769.11|1785.11|1769.11|1
1642389070000|2022-01-17 03:11:10|1785.01|1769.01|1784.89|1768.89|1785.2|1769.2|1784.89|1768.89|5
1642389080000|2022-01-17 03:11:20|1785.25|1769.25|1785.15|1769.15|1785.25|1769.25|1785.15|1769.15|2
1642389090000|2022-01-17 03:11:30|1785.01|1769.01|1784.5|1768.5|1785.11|1769.11|1784.5|1768.5|8
1642389100000|2022-01-17 03:11:40|1784.53|1768.53|1784.56|1768.56|1785.03|1769.03|1784.31|1768.31|11
1642389110000|2022-01-17 03:11:50|1784.52|1768.52|1784.5|1768.5|1784.72|1768.72|1784.5|1768.5|7
1642389120000|2022-01-17 03:12:00|1784|1768|1784.5|1768.5|1784.5|1768.5|1784|1768|2
1642389140000|2022-01-17 03:12:20|1784.26|1768.26|1784.5|1768.5|1784.5|1768.5|1784|1768|3
1642389150000|2022-01-17 03:12:30|1784.72|1768.72|1784.56|1768.56|1784.72|1768.72|1783.79|1767.79|12
1642389160000|2022-01-17 03:12:40|1784.93|1768.93|1784.74|1768.74|1784.93|1768.93|1784.74|1768.74|2
1642389170000|2022-01-17 03:12:50|1784.56|1768.56|1784.19|1768.19|1784.74|1768.74|1784.19|1768.19|10
1642389180000|2022-01-17 03:13:00|1784.4|1768.4|1784.4|1768.4|1785|1769|1784|1768|12
1642389190000|2022-01-17 03:13:10|1784.5|1768.5|1784|1768|1784.5|1768.5|1784|1768|5
1642389200000|2022-01-17 03:13:20|1783.5|1767.5|1784|1768|1784|1768|1783.5|1767.5|2
1642389210000|2022-01-17 03:13:30|1783.72|1767.72|1784.5|1768.5|1784.77|1768.77|1783.72|1767.72|18
1642389220000|2022-01-17 03:13:40|1784|1768|1784.22|1768.22|1784.5|1768.5|1784|1768|3
1642389230000|2022-01-17 03:13:50|1784|1768|1784.39|1768.39|1784.77|1768.77|1784|1768|3
1642389240000|2022-01-17 03:14:00|1784|1768|1784|1768|1784.39|1768.39|1783.43|1767.43|17
1642389250000|2022-01-17 03:14:10|1783.5|1767.5|1783.5|1767.5|1784|1768|1783.5|1767.5|11
1642389260000|2022-01-17 03:14:20|1783.42|1767.42|1783.45|1767.45|1783.5|1767.5|1783.4|1767.4|7
1642389270000|2022-01-17 03:14:30|1783.2|1767.2|1783.12|1767.12|1783.2|1767.2|1783.12|1767.12|4
1642389280000|2022-01-17 03:14:40|1782.7|1766.7|1782.97|1766.97|1783.15|1767.15|1782.55|1766.55|8
1642389290000|2022-01-17 03:14:50|1783.15|1767.15|1783.07|1767.07|1783.15|1767.15|1783.07|1767.07|2
1642389300000|2022-01-17 03:15:00|1782.65|1766.65|1783.07|1767.07|1783.15|1767.15|1782.65|1766.65|5
1642389310000|2022-01-17 03:15:10|1783.15|1767.15|1783.69|1767.69|1783.7|1767.7|1783.12|1767.12|8
1642389320000|2022-01-17 03:15:20|1783.5|1767.5|1783.9|1767.9|1784|1768|1783.5|1767.5|7
1642389330000|2022-01-17 03:15:30|1784|1768|1783.35|1767.35|1784|1768|1783.35|1767.35|6
1642389340000|2022-01-17 03:15:40|1783.2|1767.2|1783.02|1767.02|1783.2|1767.2|1783.02|1767.02|3
1642389350000|2022-01-17 03:15:50|1783.12|1767.12|1783.1|1767.1|1783.12|1767.12|1782.6|1766.6|4
1642389360000|2022-01-17 03:16:00|1783.2|1767.2|1783.12|1767.12|1783.8|1767.8|1782.7|1766.7|11
1642389370000|2022-01-17 03:16:10|1782.7|1766.7|1783.12|1767.12|1783.12|1767.12|1782.65|1766.65|5
1642389380000|2022-01-17 03:16:20|1783.02|1767.02|1783.4|1767.4|1783.4|1767.4|1783.02|1767.02|4
1642389390000|2022-01-17 03:16:30|1783.2|1767.2|1783.2|1767.2|1783.35|1767.35|1783.2|1767.2|4
1642389400000|2022-01-17 03:16:40|1783.25|1767.25|1783.2|1767.2|1783.25|1767.25|1783.2|1767.2|2
1642389410000|2022-01-17 03:16:50|1783.07|1767.07|1783.12|1767.12|1783.18|1767.18|1783.07|1767.07|3
1642389420000|2022-01-17 03:17:00|1783.02|1767.02|1783.39|1767.39|1783.7|1767.7|1783.02|1767.02|7
1642389430000|2022-01-17 03:17:10|1783.95|1767.95|1783.72|1767.72|1783.95|1767.95|1783.67|1767.67|3
1642389440000|2022-01-17 03:17:20|1784|1768|1784.03|1768.03|1784.03|1768.03|1783.5|1767.5|5
1642389450000|2022-01-17 03:17:30|1783.9|1767.9|1783.9|1767.9|1783.9|1767.9|1783.9|1767.9|1
1642389460000|2022-01-17 03:17:40|1784.35|1768.35|1784.5|1768.5|1784.66|1768.66|1783.5|1767.5|9
1642389470000|2022-01-17 03:17:50|1784.62|1768.62|1784.11|1768.11|1784.62|1768.62|1784.11|1768.11|4
1642389480000|2022-01-17 03:18:00|1784.12|1768.12|1784|1768|1784.76|1768.76|1783.5|1767.5|10
1642389490000|2022-01-17 03:18:10|1784.5|1768.5|1784.47|1768.47|1784.66|1768.66|1784.35|1768.35|8
1642389500000|2022-01-17 03:18:20|1784.66|1768.66|1783.5|1767.5|1784.66|1768.66|1783.5|1767.5|11
1642389510000|2022-01-17 03:18:30|1784.04|1768.04|1784.54|1768.54|1784.57|1768.57|1784.04|1768.04|5
1642389520000|2022-01-17 03:18:40|1784.63|1768.63|1784.55|1768.55|1784.92|1768.92|1784.5|1768.5|5
1642389530000|2022-01-17 03:18:50|1784.5|1768.5|1784.55|1768.55|1784.55|1768.55|1784.5|1768.5|6
1642389540000|2022-01-17 03:19:00|1784.57|1768.57|1783.57|1767.57|1784.57|1768.57|1783.57|1767.57|4
1642389550000|2022-01-17 03:19:10|1783.5|1767.5|1783.5|1767.5|1783.5|1767.5|1783.5|1767.5|1
1642389560000|2022-01-17 03:19:20|1783.57|1767.57|1783.57|1767.57|1783.57|1767.57|1783.57|1767.57|1
1642389580000|2022-01-17 03:19:40|1783.99|1767.99|1783.5|1767.5|1783.99|1767.99|1783.5|1767.5|4
1642389590000|2022-01-17 03:19:50|1783|1767|1783.32|1767.32|1783.5|1767.5|1783|1767|4
1642389600000|2022-01-17 03:20:00|1783.42|1767.42|1783.42|1767.42|1783.5|1767.5|1783.42|1767.42|3
1642389610000|2022-01-17 03:20:10|1783.5|1767.5|1783.5|1767.5|1783.5|1767.5|1783.42|1767.42|3
1642389620000|2022-01-17 03:20:20|1783.32|1767.32|1783.32|1767.32|1783.32|1767.32|1783.32|1767.32|1
1642389630000|2022-01-17 03:20:30|1783.5|1767.5|1783.28|1767.28|1783.5|1767.5|1783.28|1767.28|2
1642389640000|2022-01-17 03:20:40|1783.09|1767.09|1783.34|1767.34|1783.34|1767.34|1783.09|1767.09|2
1642389650000|2022-01-17 03:20:50|1783.3|1767.3|1782.25|1766.25|1783.34|1767.34|1782.25|1766.25|6
1642389660000|2022-01-17 03:21:00|1781.92|1765.92|1780.81|1764.81|1781.92|1765.92|1780.81|1764.81|6
1642389670000|2022-01-17 03:21:10|1780.9|1764.9|1780.81|1764.81|1780.9|1764.9|1780.81|1764.81|2
1642389680000|2022-01-17 03:21:20|1781|1765|1780.75|1764.75|1781|1765|1780.75|1764.75|2
1642389690000|2022-01-17 03:21:30|1780.25|1764.25|1780|1764|1780.25|1764.25|1780|1764|2
1642389700000|2022-01-17 03:21:40|1780.25|1764.25|1780.79|1764.79|1780.81|1764.81|1780.25|1764.25|5
1642389710000|2022-01-17 03:21:50|1780.81|1764.81|1780.75|1764.75|1780.81|1764.81|1780.75|1764.75|2
1642389720000|2022-01-17 03:22:00|1780.5|1764.5|1780|1764|1780.5|1764.5|1780|1764|2
1642389730000|2022-01-17 03:22:10|1779.5|1763.5|1777|1761|1779.5|1763.5|1777|1761|7
1642389740000|2022-01-17 03:22:20|1777.32|1761.32|1777.09|1761.09|1777.5|1761.5|1777|1761|5
1642389750000|2022-01-17 03:22:30|1777.05|1761.05|1776.75|1760.75|1777.05|1761.05|1776.5|1760.5|4
1642389760000|2022-01-17 03:22:40|1777.1|1761.1|1776.79|1760.79|1777.1|1761.1|1776.5|1760.5|5
1642389780000|2022-01-17 03:23:00|1776.5|1760.5|1776.75|1760.75|1777|1761|1776.5|1760.5|6
1642389790000|2022-01-17 03:23:10|1776.5|1760.5|1776.5|1760.5|1776.5|1760.5|1776.5|1760.5|1
1642389800000|2022-01-17 03:23:20|1775.5|1759.5|1774.6|1758.6|1775.5|1759.5|1774.6|1758.6|4
1642389810000|2022-01-17 03:23:30|1774.92|1758.92|1774.5|1758.5|1774.92|1758.92|1774.5|1758.5|3
1642389820000|2022-01-17 03:23:40|1774|1758|1774|1758|1774.32|1758.32|1774|1758|3
1642389830000|2022-01-17 03:23:50|1774.32|1758.32|1774.5|1758.5|1774.5|1758.5|1774.32|1758.32|2
1642389840000|2022-01-17 03:24:00|1774.6|1758.6|1774.7|1758.7|1774.7|1758.7|1774.6|1758.6|2
1642389850000|2022-01-17 03:24:10|1774.5|1758.5|1774.5|1758.5|1774.5|1758.5|1774.1|1758.1|4
1642389870000|2022-01-17 03:24:30|1774.35|1758.35|1774.5|1758.5|1774.5|1758.5|1774.23|1758.23|3
1642389880000|2022-01-17 03:24:40|1774.29|1758.29|1774.5|1758.5|1774.5|1758.5|1774.23|1758.23|4
1642389890000|2022-01-17 03:24:50|1774.28|1758.28|1774.13|1758.13|1774.35|1758.35|1774.1|1758.1|7
1642389900000|2022-01-17 03:25:00|1774|1758|1773.82|1757.82|1774|1758|1773.5|1757.5|12
1642389910000|2022-01-17 03:25:10|1773.5|1757.5|1774.5|1758.5|1774.5|1758.5|1773.5|1757.5|5
1642389920000|2022-01-17 03:25:20|1774.92|1758.92|1774.92|1758.92|1774.92|1758.92|1774.92|1758.92|1
1642389930000|2022-01-17 03:25:30|1775|1759|1775|1759|1775.35|1759.35|1775|1759|4
1642389940000|2022-01-17 03:25:40|1774.92|1758.92|1775|1759|1775|1759|1774.92|1758.92|2
1642389950000|2022-01-17 03:25:50|1774.9|1758.9|1774.5|1758.5|1775|1759|1774.5|1758.5|5
1642389960000|2022-01-17 03:26:00|1774.82|1758.82|1774.92|1758.92|1775|1759|1774.5|1758.5|8
1642389970000|2022-01-17 03:26:10|1775|1759|1775.45|1759.45|1775.45|1759.45|1775|1759|4
1642389980000|2022-01-17 03:26:20|1775.5|1759.5|1775.5|1759.5|1775.5|1759.5|1775.5|1759.5|1
1642390000000|2022-01-17 03:26:40|1775.29|1759.29|1775|1759|1775.29|1759.29|1775|1759|5
1642390010000|2022-01-17 03:26:50|1774.5|1758.5|1774.82|1758.82|1775|1759|1774.5|1758.5|3
1642390020000|2022-01-17 03:27:00|1774.5|1758.5|1774.5|1758.5|1774.82|1758.82|1774.5|1758.5|3
1642390030000|2022-01-17 03:27:10|1774.32|1758.32|1773.52|1757.52|1774.32|1758.32|1773.52|1757.52|3
1642390040000|2022-01-17 03:27:20|1773.51|1757.51|1772.23|1756.23|1773.51|1757.51|1771.5|1755.5|7
1642390050000|2022-01-17 03:27:30|1772.5|1756.5|1772.5|1756.5|1772.5|1756.5|1772|1756|5
1642390060000|2022-01-17 03:27:40|1772.45|1756.45|1772.5|1756.5|1772.5|1756.5|1772.44|1756.44|4
1642390070000|2022-01-17 03:27:50|1772.31|1756.31|1772.31|1756.31|1772.5|1756.5|1772.31|1756.31|3
1642390080000|2022-01-17 03:28:00|1772|1756|1770.5|1754.5|1772|1756|1770.5|1754.5|6
1642390090000|2022-01-17 03:28:10|1771|1755|1770.82|1754.82|1771|1755|1770.5|1754.5|11
1642390100000|2022-01-17 03:28:20|1771|1755|1771.5|1755.5|1771.65|1755.65|1771|1755|5
1642390110000|2022-01-17 03:28:30|1771.33|1755.33|1771.21|1755.21|1771.33|1755.33|1771.21|1755.21|3
1642390120000|2022-01-17 03:28:40|1770.8|1754.8|1770.8|1754.8|1771.25|1755.25|1770.65|1754.65|10
1642390130000|2022-01-17 03:28:50|1770.9|1754.9|1771.2|1755.2|1771.35|1755.35|1770.84|1754.84|6
1642390140000|2022-01-17 03:29:00|1771.12|1755.12|1771.5|1755.5|1771.5|1755.5|1770.8|1754.8|11
1642390150000|2022-01-17 03:29:10|1771.35|1755.35|1771.35|1755.35|1771.35|1755.35|1771.35|1755.35|1
1642390160000|2022-01-17 03:29:20|1770.95|1754.95|1770.5|1754.5|1770.95|1754.95|1770|1754|6
1642390170000|2022-01-17 03:29:30|1770.75|1754.75|1770.7|1754.7|1770.77|1754.77|1770.46|1754.46|7
1642390180000|2022-01-17 03:29:40|1770.34|1754.34|1770.69|1754.69|1770.69|1754.69|1769.92|1753.92|7
1642390190000|2022-01-17 03:29:50|1770.65|1754.65|1770.74|1754.74|1770.95|1754.95|1770.34|1754.34|10
1642390200000|2022-01-17 03:30:00|1771|1755|1770.3|1754.3|1771|1755|1770.3|1754.3|14
1642390210000|2022-01-17 03:30:10|1769.92|1753.92|1769.38|1753.38|1769.92|1753.92|1769.38|1753.38|3
1642390220000|2022-01-17 03:30:20|1769.69|1753.69|1770.1|1754.1|1770.15|1754.15|1769.69|1753.69|6
1642390230000|2022-01-17 03:30:30|1769.92|1753.92|1770|1754|1770.2|1754.2|1769.92|1753.92|5
1642390240000|2022-01-17 03:30:40|1769.92|1753.92|1769.81|1753.81|1770|1754|1769.5|1753.5|8
1642390250000|2022-01-17 03:30:50|1770.3|1754.3|1769.92|1753.92|1770.3|1754.3|1769.5|1753.5|9
1642390260000|2022-01-17 03:31:00|1769.78|1753.78|1769.66|1753.66|1769.78|1753.78|1769.66|1753.66|2
1642390270000|2022-01-17 03:31:10|1769.88|1753.88|1769.88|1753.88|1769.88|1753.88|1769.88|1753.88|1
1642390280000|2022-01-17 03:31:20|1768.75|1752.75|1769.88|1753.88|1769.88|1753.88|1768.75|1752.75|6
1642390290000|2022-01-17 03:31:30|1769.69|1753.69|1769.38|1753.38|1769.69|1753.69|1769.38|1753.38|4
1642390300000|2022-01-17 03:31:40|1769.15|1753.15|1768.75|1752.75|1769.15|1753.15|1768.5|1752.5|9
1642390310000|2022-01-17 03:31:50|1768.79|1752.79|1768.5|1752.5|1769.17|1753.17|1768.5|1752.5|4
1642390320000|2022-01-17 03:32:00|1768.3|1752.3|1767.38|1751.38|1768.3|1752.3|1767.31|1751.31|14
1642390330000|2022-01-17 03:32:10|1767|1751|1765.75|1749.75|1767|1751|1765.75|1749.75|9
1642390340000|2022-01-17 03:32:20|1766|1750|1764.81|1748.81|1766.5|1750.5|1764.81|1748.81|21
1642390350000|2022-01-17 03:32:30|1764.95|1748.95|1764.5|1748.5|1765.03|1749.03|1764.5|1748.5|5
1642390360000|2022-01-17 03:32:40|1764.92|1748.92|1764.75|1748.75|1765.04|1749.04|1764.25|1748.25|8
1642390370000|2022-01-17 03:32:50|1764.81|1748.81|1765.5|1749.5|1765.76|1749.76|1764.5|1748.5|12
1642390380000|2022-01-17 03:33:00|1765.62|1749.62|1764.5|1748.5|1765.76|1749.76|1764.5|1748.5|14
1642390390000|2022-01-17 03:33:10|1764.8|1748.8|1763.9|1747.9|1764.8|1748.8|1763.34|1747.34|15
1642390400000|2022-01-17 03:33:20|1763.84|1747.84|1764.2|1748.2|1764.2|1748.2|1763.5|1747.5|8
1642390410000|2022-01-17 03:33:30|1763.75|1747.75|1763.84|1747.84|1763.84|1747.84|1763.5|1747.5|8
1642390420000|2022-01-17 03:33:40|1763.52|1747.52|1763.34|1747.34|1764|1748|1763.34|1747.34|9
1642390430000|2022-01-17 03:33:50|1763|1747|1762.5|1746.5|1763|1747|1761.5|1745.5|8
1642390440000|2022-01-17 03:34:00|1762.25|1746.25|1758|1742|1762.25|1746.25|1756|1740|16
1642390450000|2022-01-17 03:34:10|1757.82|1741.82|1756.98|1740.98|1758|1742|1756.3|1740.3|15
1642390460000|2022-01-17 03:34:20|1756.49|1740.49|1754.25|1738.25|1756.49|1740.49|1753.5|1737.5|17
1642390470000|2022-01-17 03:34:30|1754.15|1738.15|1754.45|1738.45|1754.57|1738.57|1753.87|1737.87|20
1642390480000|2022-01-17 03:34:40|1754.37|1738.37|1754.4|1738.4|1754.9|1738.9|1754.3|1738.3|14
1642390490000|2022-01-17 03:34:50|1754.37|1738.37|1754.1|1738.1|1754.4|1738.4|1753.9|1737.9|10
1642390500000|2022-01-17 03:35:00|1753.92|1737.92|1751.5|1735.5|1754.19|1738.19|1751.5|1735.5|11
1642390510000|2022-01-17 03:35:10|1751.32|1735.32|1754.35|1738.35|1754.35|1738.35|1750.32|1734.32|20
1642390520000|2022-01-17 03:35:20|1753.5|1737.5|1754|1738|1754.35|1738.35|1753.5|1737.5|6
1642390530000|2022-01-17 03:35:30|1753.79|1737.79|1752.7|1736.7|1753.79|1737.79|1752.15|1736.15|10
1642390540000|2022-01-17 03:35:40|1752.4|1736.4|1752|1736|1752.74|1736.74|1751.81|1735.81|13
1642390550000|2022-01-17 03:35:50|1751.91|1735.91|1750.72|1734.72|1752|1736|1750.5|1734.5|11
1642390560000|2022-01-17 03:36:00|1750.97|1734.97|1752.45|1736.45|1752.45|1736.45|1750.71|1734.71|10
1642390570000|2022-01-17 03:36:10|1752.33|1736.33|1752.5|1736.5|1752.83|1736.83|1752.33|1736.33|10
1642390580000|2022-01-17 03:36:20|1752.33|1736.33|1752.82|1736.82|1753.38|1737.38|1752.33|1736.33|9
1642390590000|2022-01-17 03:36:30|1752.83|1736.83|1752.2|1736.2|1752.9|1736.9|1752.2|1736.2|11
1642390600000|2022-01-17 03:36:40|1752.25|1736.25|1752.55|1736.55|1752.95|1736.95|1752.25|1736.25|9
1642390610000|2022-01-17 03:36:50|1752.69|1736.69|1752.4|1736.4|1753|1737|1752.33|1736.33|9
1642390620000|2022-01-17 03:37:00|1752.9|1736.9|1752.58|1736.58|1752.9|1736.9|1752.25|1736.25|7
1642390630000|2022-01-17 03:37:10|1752.25|1736.25|1753.41|1737.41|1753.73|1737.73|1752.25|1736.25|10
1642390640000|2022-01-17 03:37:20|1753.13|1737.13|1753.32|1737.32|1753.5|1737.5|1753.1|1737.1|8
1642390650000|2022-01-17 03:37:30|1753.13|1737.13|1754.45|1738.45|1754.45|1738.45|1753.13|1737.13|9
1642390660000|2022-01-17 03:37:40|1754.73|1738.73|1755.5|1739.5|1755.5|1739.5|1754.7|1738.7|9
1642390670000|2022-01-17 03:37:50|1755.42|1739.42|1755.55|1739.55|1755.55|1739.55|1755.42|1739.42|3
1642390680000|2022-01-17 03:38:00|1756.07|1740.07|1756|1740|1756.5|1740.5|1756|1740|6
1642390690000|2022-01-17 03:38:10|1755.89|1739.89|1754.5|1738.5|1756|1740|1754.44|1738.44|11
1642390700000|2022-01-17 03:38:20|1754.79|1738.79|1754|1738|1755.15|1739.15|1754|1738|11
1642390710000|2022-01-17 03:38:30|1754.5|1738.5|1754.32|1738.32|1754.5|1738.5|1754.32|1738.32|2
1642390720000|2022-01-17 03:38:40|1754.41|1738.41|1754.5|1738.5|1755|1739|1754.41|1738.41|9
1642390730000|2022-01-17 03:38:50|1754.75|1738.75|1754.75|1738.75|1754.75|1738.75|1754.75|1738.75|1
1642390740000|2022-01-17 03:39:00|1755.25|1739.25|1755.5|1739.5|1755.5|1739.5|1755|1739|8
1642390750000|2022-01-17 03:39:10|1755.64|1739.64|1755.11|1739.11|1755.64|1739.64|1754.61|1738.61|4
1642390760000|2022-01-17 03:39:20|1754.69|1738.69|1755.5|1739.5|1755.5|1739.5|1754.5|1738.5|11
1642390770000|2022-01-17 03:39:30|1755.29|1739.29|1755.42|1739.42|1755.5|1739.5|1755.1|1739.1|8
1642390780000|2022-01-17 03:39:40|1755.35|1739.35|1755.5|1739.5|1755.5|1739.5|1755.35|1739.35|2
1642390790000|2022-01-17 03:39:50|1755.64|1739.64|1753|1737|1755.64|1739.64|1753|1737|8
1642390800000|2022-01-17 03:40:00|1752.82|1736.82|1752.82|1736.82|1753|1737|1752.5|1736.5|5
1642390810000|2022-01-17 03:40:10|1752.5|1736.5|1752.5|1736.5|1753.5|1737.5|1752.5|1736.5|12
1642390820000|2022-01-17 03:40:20|1752.31|1736.31|1750.32|1734.32|1752.31|1736.31|1750.32|1734.32|6
1642390830000|2022-01-17 03:40:30|1750.42|1734.42|1749.69|1733.69|1750.5|1734.5|1749.69|1733.69|11
1642390840000|2022-01-17 03:40:40|1749.5|1733.5|1749.72|1733.72|1750|1734|1749.5|1733.5|7
1642390850000|2022-01-17 03:40:50|1749.93|1733.93|1750|1734|1750.5|1734.5|1749.93|1733.93|4
1642390860000|2022-01-17 03:41:00|1750.4|1734.4|1750.4|1734.4|1750.4|1734.4|1750.28|1734.28|4
1642390870000|2022-01-17 03:41:10|1750.5|1734.5|1750.96|1734.96|1750.96|1734.96|1750.5|1734.5|2
1642390880000|2022-01-17 03:41:20|1751|1735|1751.92|1735.92|1751.92|1735.92|1750.6|1734.6|10
1642390890000|2022-01-17 03:41:30|1751.81|1735.81|1751.78|1735.78|1751.81|1735.81|1751.5|1735.5|9
1642390900000|2022-01-17 03:41:40|1751.58|1735.58|1752|1736|1752.13|1736.13|1751.5|1735.5|9
1642390910000|2022-01-17 03:41:50|1752.05|1736.05|1751.85|1735.85|1752.05|1736.05|1751.5|1735.5|13
1642390920000|2022-01-17 03:42:00|1751.81|1735.81|1751|1735|1751.81|1735.81|1751|1735|7
1642390930000|2022-01-17 03:42:10|1751.5|1735.5|1749.82|1733.82|1751.5|1735.5|1749.5|1733.5|7
1642390940000|2022-01-17 03:42:20|1750|1734|1749.8|1733.8|1750.07|1734.07|1749.32|1733.32|11
1642390950000|2022-01-17 03:42:30|1749.4|1733.4|1750.5|1734.5|1750.5|1734.5|1749.4|1733.4|8
1642390960000|2022-01-17 03:42:40|1750.82|1734.82|1751.5|1735.5|1751.5|1735.5|1750.78|1734.78|5
1642390970000|2022-01-17 03:42:50|1751|1735|1748.72|1732.72|1751.5|1735.5|1748.59|1732.59|14
1642390980000|2022-01-17 03:43:00|1748.69|1732.69|1748.5|1732.5|1749.15|1733.15|1748.5|1732.5|9
1642390990000|2022-01-17 03:43:10|1749|1733|1749.11|1733.11|1749.23|1733.23|1748.5|1732.5|9
1642391000000|2022-01-17 03:43:20|1748.61|1732.61|1749.75|1733.75|1750|1734|1748.61|1732.61|8
1642391010000|2022-01-17 03:43:30|1749.67|1733.67|1749.23|1733.23|1750|1734|1749.23|1733.23|7
1642391020000|2022-01-17 03:43:40|1748.73|1732.73|1747.5|1731.5|1749.23|1733.23|1747.5|1731.5|10
1642391030000|2022-01-17 03:43:50|1747.42|1731.42|1747.75|1731.75|1747.75|1731.75|1747.42|1731.42|6
1642391040000|2022-01-17 03:44:00|1748|1732|1747.75|1731.75|1748|1732|1747.69|1731.69|8
1642391050000|2022-01-17 03:44:10|1748|1732|1747.42|1731.42|1748|1732|1747.38|1731.38|5
1642391060000|2022-01-17 03:44:20|1747.38|1731.38|1747.32|1731.32|1747.5|1731.5|1747|1731|11
1642391070000|2022-01-17 03:44:30|1747.5|1731.5|1747|1731|1747.5|1731.5|1747|1731|3
1642391080000|2022-01-17 03:44:40|1747.42|1731.42|1747.28|1731.28|1747.5|1731.5|1747.28|1731.28|7
1642391090000|2022-01-17 03:44:50|1747.32|1731.32|1747.31|1731.31|1747.75|1731.75|1747|1731|12
1642391100000|2022-01-17 03:45:00|1747.08|1731.08|1746.5|1730.5|1747.3|1731.3|1746.5|1730.5|10
1642391110000|2022-01-17 03:45:10|1747|1731|1746.58|1730.58|1747|1731|1745.04|1729.04|15
1642391120000|2022-01-17 03:45:20|1746.38|1730.38|1746.69|1730.69|1746.7|1730.7|1746.38|1730.38|7
1642391130000|2022-01-17 03:45:30|1745.69|1729.69|1745.5|1729.5|1746.31|1730.31|1745|1729|7
1642391140000|2022-01-17 03:45:40|1745.69|1729.69|1745.42|1729.42|1745.69|1729.69|1744.75|1728.75|7
1642391150000|2022-01-17 03:45:50|1745.5|1729.5|1745.04|1729.04|1745.5|1729.5|1744.75|1728.75|10
1642391160000|2022-01-17 03:46:00|1745.42|1729.42|1745.61|1729.61|1746.41|1730.41|1745|1729|9
1642391170000|2022-01-17 03:46:10|1746.11|1730.11|1745.69|1729.69|1747.15|1731.15|1745.69|1729.69|6
1642391180000|2022-01-17 03:46:20|1745.8|1729.8|1745.69|1729.69|1746.1|1730.1|1745.69|1729.69|5
1642391190000|2022-01-17 03:46:30|1745.65|1729.65|1745.78|1729.78|1746|1730|1745.4|1729.4|12
1642391200000|2022-01-17 03:46:40|1745.64|1729.64|1745.69|1729.69|1745.78|1729.78|1745.5|1729.5|5
1642391210000|2022-01-17 03:46:50|1746.19|1730.19|1746.57|1730.57|1746.75|1730.75|1746.19|1730.19|5
1642391220000|2022-01-17 03:47:00|1746.45|1730.45|1745.95|1729.95|1746.45|1730.45|1745.69|1729.69|4
1642391230000|2022-01-17 03:47:10|1745.69|1729.69|1746.25|1730.25|1746.5|1730.5|1745.69|1729.69|8
1642391240000|2022-01-17 03:47:20|1746.19|1730.19|1746.04|1730.04|1746.19|1730.19|1746|1730|3
1642391250000|2022-01-17 03:47:30|1746|1730|1744.78|1728.78|1746|1730|1744.78|1728.78|7
1642391260000|2022-01-17 03:47:40|1744.5|1728.5|1744.8|1728.8|1745.25|1729.25|1744.5|1728.5|11
1642391270000|2022-01-17 03:47:50|1745.3|1729.3|1745|1729|1745.3|1729.3|1744|1728|10
1642391280000|2022-01-17 03:48:00|1744.5|1728.5|1744.94|1728.94|1745.5|1729.5|1743.89|1727.89|11
1642391290000|2022-01-17 03:48:10|1745.06|1729.06|1746.57|1730.57|1746.82|1730.82|1745|1729|14
1642391300000|2022-01-17 03:48:20|1746.75|1730.75|1746.5|1730.5|1747.25|1731.25|1746.5|1730.5|12
1642391310000|2022-01-17 03:48:30|1746.81|1730.81|1746.37|1730.37|1747|1731|1746.21|1730.21|16
1642391320000|2022-01-17 03:48:40|1746.68|1730.68|1746.65|1730.65|1747|1731|1746.21|1730.21|11
1642391330000|2022-01-17 03:48:50|1746.85|1730.85|1746.79|1730.79|1747|1731|1746.64|1730.64|8
1642391340000|2022-01-17 03:49:00|1746.5|1730.5|1747.82|1731.82|1748|1732|1746.5|1730.5|16
1642391350000|2022-01-17 03:49:10|1748|1732|1745.5|1729.5|1748|1732|1745.5|1729.5|10
1642391360000|2022-01-17 03:49:20|1745.25|1729.25|1744.5|1728.5|1745.5|1729.5|1744.5|1728.5|11
1642391370000|2022-01-17 03:49:30|1745.25|1729.25|1744.75|1728.75|1745.25|1729.25|1744.5|1728.5|17
1642391380000|2022-01-17 03:49:40|1744.5|1728.5|1744.32|1728.32|1745.07|1729.07|1744.32|1728.32|10
1642391390000|2022-01-17 03:49:50|1744.4|1728.4|1744.5|1728.5|1744.5|1728.5|1744.32|1728.32|5
1642391400000|2022-01-17 03:50:00|1744.32|1728.32|1744.32|1728.32|1745|1729|1744.32|1728.32|7
1642391410000|2022-01-17 03:50:10|1744.5|1728.5|1744.32|1728.32|1744.5|1728.5|1744.28|1728.28|5
1642391420000|2022-01-17 03:50:20|1744|1728|1743.82|1727.82|1744|1728|1743.82|1727.82|2
1642391430000|2022-01-17 03:50:30|1744.32|1728.32|1743.78|1727.78|1744.32|1728.32|1743.5|1727.5|11
1642391440000|2022-01-17 03:50:40|1743.5|1727.5|1743.5|1727.5|1744.28|1728.28|1743.5|1727.5|13
1642391450000|2022-01-17 03:50:50|1743.31|1727.31|1743.42|1727.42|1743.57|1727.57|1743|1727|11
1642391460000|2022-01-17 03:51:00|1743.75|1727.75|1743.72|1727.72|1744.25|1728.25|1743.42|1727.42|9
1642391470000|2022-01-17 03:51:10|1744.22|1728.22|1744.5|1728.5|1745.25|1729.25|1744.22|1728.22|12
1642391480000|2022-01-17 03:51:20|1744.72|1728.72|1745.38|1729.38|1745.38|1729.38|1744.72|1728.72|4
1642391490000|2022-01-17 03:51:30|1745.54|1729.54|1745.97|1729.97|1745.97|1729.97|1745.5|1729.5|16
1642391500000|2022-01-17 03:51:40|1745.69|1729.69|1746|1730|1746.1|1730.1|1745.69|1729.69|9
1642391510000|2022-01-17 03:51:50|1745.5|1729.5|1745.5|1729.5|1746|1730|1745.44|1729.44|7
1642391520000|2022-01-17 03:52:00|1746|1730|1745|1729|1746.2|1730.2|1745|1729|9
1642391530000|2022-01-17 03:52:10|1744.81|1728.81|1744.81|1728.81|1745|1729|1744.5|1728.5|4
1642391540000|2022-01-17 03:52:20|1744.5|1728.5|1745|1729|1745.42|1729.42|1744.5|1728.5|8
1642391550000|2022-01-17 03:52:30|1745.18|1729.18|1745.72|1729.72|1745.77|1729.77|1745.18|1729.18|10
1642391560000|2022-01-17 03:52:40|1746.25|1730.25|1745.5|1729.5|1746.25|1730.25|1745.5|1729.5|9
1642391570000|2022-01-17 03:52:50|1745.3|1729.3|1745.75|1729.75|1745.75|1729.75|1745.2|1729.2|6
1642391580000|2022-01-17 03:53:00|1745.95|1729.95|1745.25|1729.25|1746.2|1730.2|1745.25|1729.25|5
1642391590000|2022-01-17 03:53:10|1745.19|1729.19|1745.88|1729.88|1746.14|1730.14|1745.19|1729.19|7
1642391600000|2022-01-17 03:53:20|1746|1730|1745.15|1729.15|1746|1730|1745.15|1729.15|6
1642391610000|2022-01-17 03:53:30|1745.34|1729.34|1745.75|1729.75|1746.06|1730.06|1745.34|1729.34|7
1642391620000|2022-01-17 03:53:40|1746.25|1730.25|1746|1730|1746.35|1730.35|1746|1730|5
1642391630000|2022-01-17 03:53:50|1746.5|1730.5|1745.5|1729.5|1746.5|1730.5|1745.44|1729.44|3
1642391640000|2022-01-17 03:54:00|1745.42|1729.42|1745.42|1729.42|1746|1730|1745.33|1729.33|8
1642391660000|2022-01-17 03:54:20|1745.47|1729.47|1745.42|1729.42|1745.5|1729.5|1745.29|1729.29|5
1642391680000|2022-01-17 03:54:40|1745.41|1729.41|1745.5|1729.5|1745.5|1729.5|1745.41|1729.41|2
1642391700000|2022-01-17 03:55:00|1745.17|1729.17|1745|1729|1745.25|1729.25|1745|1729|4
1642391710000|2022-01-17 03:55:10|1744.85|1728.85|1744.5|1728.5|1745|1729|1744.1|1728.1|5
1642391720000|2022-01-17 03:55:20|1744|1728|1743.31|1727.31|1744|1728|1743.09|1727.09|7
1642391730000|2022-01-17 03:55:30|1743.5|1727.5|1743.31|1727.31|1743.5|1727.5|1743.31|1727.31|4
1642391740000|2022-01-17 03:55:40|1743|1727|1743.3|1727.3|1743.5|1727.5|1742.5|1726.5|6
1642391750000|2022-01-17 03:55:50|1742.8|1726.8|1742.42|1726.42|1742.8|1726.8|1742.4|1726.4|6
1642391760000|2022-01-17 03:56:00|1742.35|1726.35|1742.32|1726.32|1742.5|1726.5|1742.13|1726.13|11
1642391770000|2022-01-17 03:56:10|1742.5|1726.5|1741.5|1725.5|1742.5|1726.5|1741.28|1725.28|9
1642391780000|2022-01-17 03:56:20|1742|1726|1741|1725|1742|1726|1741|1725|9
1642391790000|2022-01-17 03:56:30|1741.29|1725.29|1740.5|1724.5|1741.5|1725.5|1740.5|1724.5|6
1642391800000|2022-01-17 03:56:40|1740.42|1724.42|1741|1725|1741.5|1725.5|1740.33|1724.33|12
1642391810000|2022-01-17 03:56:50|1741.5|1725.5|1742|1726|1742.42|1726.42|1741.5|1725.5|6
1642391820000|2022-01-17 03:57:00|1741.5|1725.5|1742.25|1726.25|1742.5|1726.5|1741.5|1725.5|6
1642391830000|2022-01-17 03:57:10|1742.38|1726.38|1742|1726|1742.5|1726.5|1741.42|1725.42|11
1642391840000|2022-01-17 03:57:20|1741.76|1725.76|1743|1727|1743.16|1727.16|1741.76|1725.76|11
1642391850000|2022-01-17 03:57:30|1743.07|1727.07|1743.07|1727.07|1743.16|1727.16|1743.07|1727.07|10
1642391860000|2022-01-17 03:57:40|1743.16|1727.16|1743.17|1727.17|1743.23|1727.23|1743.07|1727.07|7
1642391870000|2022-01-17 03:57:50|1743.08|1727.08|1743.69|1727.69|1743.7|1727.7|1743.08|1727.08|8
1642391880000|2022-01-17 03:58:00|1743.5|1727.5|1742.5|1726.5|1743.69|1727.69|1742.5|1726.5|10
1642391890000|2022-01-17 03:58:10|1743|1727|1741.5|1725.5|1743|1727|1741.5|1725.5|6
1642391900000|2022-01-17 03:58:20|1742|1726|1742.66|1726.66|1742.66|1726.66|1741.69|1725.69|10
1642391910000|2022-01-17 03:58:30|1742.59|1726.59|1741.42|1725.42|1742.59|1726.59|1740.5|1724.5|14
1642391920000|2022-01-17 03:58:40|1741.75|1725.75|1741.69|1725.69|1742|1726|1741.42|1725.42|11
1642391930000|2022-01-17 03:58:50|1741.5|1725.5|1743|1727|1743.16|1727.16|1741.5|1725.5|8
1642391940000|2022-01-17 03:59:00|1743.16|1727.16|1740|1724|1743.16|1727.16|1740|1724|11
1642391950000|2022-01-17 03:59:10|1740.13|1724.13|1739|1723|1740.13|1724.13|1738.37|1722.37|19
1642391960000|2022-01-17 03:59:20|1738.5|1722.5|1740.5|1724.5|1740.5|1724.5|1738.5|1722.5|21
1642391970000|2022-01-17 03:59:30|1740|1724|1740|1724|1740|1724|1740|1724|1
1642391980000|2022-01-17 03:59:40|1740.5|1724.5|1737.92|1721.92|1740.5|1724.5|1737.63|1721.63|17
1642391990000|2022-01-17 03:59:50|1737.9|1721.9|1736.71|1720.71|1738.3|1722.3|1736.5|1720.5|17
1642392000000|2022-01-17 04:00:00|1736.96|1720.96|1736.54|1720.54|1737.51|1721.51|1736.54|1720.54|10
1642392010000|2022-01-17 04:00:10|1735.48|1719.48|1735.5|1719.5|1737|1721|1735.48|1719.48|13
1642392020000|2022-01-17 04:00:20|1735.7|1719.7|1734.5|1718.5|1735.7|1719.7|1734.5|1718.5|14
1642392030000|2022-01-17 04:00:30|1734.9|1718.9|1735.3|1719.3|1735.4|1719.4|1734.73|1718.73|7
1642392040000|2022-01-17 04:00:40|1734.9|1718.9|1734.41|1718.41|1735.25|1719.25|1734.41|1718.41|8
1642392050000|2022-01-17 04:00:50|1734.29|1718.29|1734|1718|1734.36|1718.36|1733.46|1717.46|15
1642392060000|2022-01-17 04:01:00|1733.66|1717.66|1734|1718|1734.33|1718.33|1733.5|1717.5|7
1642392070000|2022-01-17 04:01:10|1733.5|1717.5|1733.75|1717.75|1734.33|1718.33|1733.5|1717.5|16
1642392080000|2022-01-17 04:01:20|1734.08|1718.08|1733.65|1717.65|1734.83|1718.83|1733.65|1717.65|14
1642392090000|2022-01-17 04:01:30|1734.15|1718.15|1733.94|1717.94|1734.15|1718.15|1733.35|1717.35|8
1642392100000|2022-01-17 04:01:40|1734.11|1718.11|1734.58|1718.58|1734.95|1718.95|1733.83|1717.83|10
1642392110000|2022-01-17 04:01:50|1734.33|1718.33|1737|1721|1737|1721|1734.33|1718.33|21
1642392120000|2022-01-17 04:02:00|1737.45|1721.45|1737.9|1721.9|1737.9|1721.9|1736.96|1720.96|7
1642392130000|2022-01-17 04:02:10|1737.91|1721.91|1738.35|1722.35|1739|1723|1737.91|1721.91|13
1642392140000|2022-01-17 04:02:20|1737.98|1721.98|1735.5|1719.5|1738|1722|1735.5|1719.5|15
1642392150000|2022-01-17 04:02:30|1735|1719|1735.82|1719.82|1735.85|1719.85|1734.79|1718.79|10
1642392160000|2022-01-17 04:02:40|1735.5|1719.5|1735.5|1719.5|1735.95|1719.95|1734.76|1718.76|12
1642392170000|2022-01-17 04:02:50|1735.04|1719.04|1731.47|1715.47|1735.04|1719.04|1731.47|1715.47|13
1642392180000|2022-01-17 04:03:00|1731.51|1715.51|1731.04|1715.04|1732.2|1716.2|1731.03|1715.03|15
1642392190000|2022-01-17 04:03:10|1731.37|1715.37|1732.45|1716.45|1732.45|1716.45|1730.56|1714.56|18
1642392200000|2022-01-17 04:03:20|1732|1716|1733.72|1717.72|1733.83|1717.83|1731.87|1715.87|10
1642392210000|2022-01-17 04:03:30|1734|1718|1733.72|1717.72|1734.2|1718.2|1733.05|1717.05|14
1642392220000|2022-01-17 04:03:40|1733.5|1717.5|1733.85|1717.85|1734|1718|1733.3|1717.3|11
1642392230000|2022-01-17 04:03:50|1733.75|1717.75|1734.72|1718.72|1734.92|1718.92|1733.5|1717.5|7
1642392240000|2022-01-17 04:04:00|1734.81|1718.81|1734.33|1718.33|1735.3|1719.3|1734.33|1718.33|16
1642392250000|2022-01-17 04:04:10|1734.5|1718.5|1736|1720|1736.15|1720.15|1734.5|1718.5|9
1642392260000|2022-01-17 04:04:20|1735.93|1719.93|1735.75|1719.75|1736|1720|1734.87|1718.87|11
1642392270000|2022-01-17 04:04:30|1736.44|1720.44|1737.03|1721.03|1737.63|1721.63|1736.15|1720.15|11
1642392280000|2022-01-17 04:04:40|1736.9|1720.9|1737.33|1721.33|1737.33|1721.33|1736.35|1720.35|13
1642392290000|2022-01-17 04:04:50|1737.45|1721.45|1738|1722|1738|1722|1737|1721|6
1642392300000|2022-01-17 04:05:00|1737.38|1721.38|1737.21|1721.21|1737.7|1721.7|1737.17|1721.17|9
1642392310000|2022-01-17 04:05:10|1737.15|1721.15|1736.5|1720.5|1737.21|1721.21|1736.5|1720.5|5
1642392320000|2022-01-17 04:05:20|1736.75|1720.75|1736.5|1720.5|1736.75|1720.75|1736.5|1720.5|5
1642392330000|2022-01-17 04:05:30|1736.29|1720.29|1736.5|1720.5|1736.5|1720.5|1736.29|1720.29|2
1642392340000|2022-01-17 04:05:40|1736.29|1720.29|1736.42|1720.42|1736.42|1720.42|1736.29|1720.29|2
1642392350000|2022-01-17 04:05:50|1736|1720|1736.29|1720.29|1736.42|1720.42|1736|1720|4
1642392360000|2022-01-17 04:06:00|1736.17|1720.17|1733.72|1717.72|1736.25|1720.25|1733.72|1717.72|9
1642392370000|2022-01-17 04:06:10|1733.82|1717.82|1733.59|1717.59|1734.09|1718.09|1733.59|1717.59|5
1642392380000|2022-01-17 04:06:20|1734.09|1718.09|1734.72|1718.72|1735|1719|1734.09|1718.09|7
1642392390000|2022-01-17 04:06:30|1734.5|1718.5|1734.79|1718.79|1734.79|1718.79|1734.5|1718.5|3
1642392400000|2022-01-17 04:06:40|1735.14|1719.14|1735.35|1719.35|1735.35|1719.35|1735.14|1719.14|2
1642392410000|2022-01-17 04:06:50|1735.4|1719.4|1735.3|1719.3|1735.45|1719.45|1735.23|1719.23|4
1642392420000|2022-01-17 04:07:00|1735.27|1719.27|1734.89|1718.89|1735.27|1719.27|1734.89|1718.89|3
1642392430000|2022-01-17 04:07:10|1734.91|1718.91|1735.39|1719.39|1735.39|1719.39|1734.6|1718.6|9
1642392440000|2022-01-17 04:07:20|1735.29|1719.29|1736.11|1720.11|1736.25|1720.25|1735.29|1719.29|8
1642392450000|2022-01-17 04:07:30|1736.12|1720.12|1735.5|1719.5|1736.24|1720.24|1735.5|1719.5|6
1642392460000|2022-01-17 04:07:40|1735.56|1719.56|1735.5|1719.5|1735.6|1719.6|1735.5|1719.5|3
1642392470000|2022-01-17 04:07:50|1735.7|1719.7|1737.11|1721.11|1737.25|1721.25|1735.7|1719.7|10
1642392480000|2022-01-17 04:08:00|1737.12|1721.12|1737.99|1721.99|1738|1722|1737.12|1721.12|13
1642392490000|2022-01-17 04:08:10|1738.3|1722.3|1738.93|1722.93|1739.69|1723.69|1737.8|1721.8|20
1642392500000|2022-01-17 04:08:20|1739|1723|1741.5|1725.5|1742|1726|1739|1723|18
1642392510000|2022-01-17 04:08:30|1741.9|1725.9|1743.31|1727.31|1743.95|1727.95|1741.9|1725.9|16
1642392520000|2022-01-17 04:08:40|1743.52|1727.52|1744.86|1728.86|1745.8|1729.8|1743.52|1727.52|13
1642392530000|2022-01-17 04:08:50|1744.69|1728.69|1744.23|1728.23|1745.3|1729.3|1744.23|1728.23|13
1642392540000|2022-01-17 04:09:00|1744.5|1728.5|1744.72|1728.72|1745|1729|1744.23|1728.23|6
1642392550000|2022-01-17 04:09:10|1744.9|1728.9|1744.78|1728.78|1744.9|1728.9|1744.2|1728.2|13
1642392560000|2022-01-17 04:09:20|1744.79|1728.79|1744.75|1728.75|1745|1729|1744.5|1728.5|9
1642392570000|2022-01-17 04:09:30|1745|1729|1744.44|1728.44|1745|1729|1744.44|1728.44|7
1642392580000|2022-01-17 04:09:40|1744.72|1728.72|1745.3|1729.3|1745.3|1729.3|1744.5|1728.5|15
1642392590000|2022-01-17 04:09:50|1745.2|1729.2|1744.89|1728.89|1745.2|1729.2|1744.83|1728.83|9
1642392600000|2022-01-17 04:10:00|1745.1|1729.1|1745.84|1729.84|1746.13|1730.13|1744.5|1728.5|16
1642392610000|2022-01-17 04:10:10|1746.13|1730.13|1747.17|1731.17|1747.2|1731.2|1746.13|1730.13|10
1642392620000|2022-01-17 04:10:20|1747.2|1731.2|1747.42|1731.42|1747.58|1731.58|1747.2|1731.2|8
1642392630000|2022-01-17 04:10:30|1747.31|1731.31|1747.44|1731.44|1747.44|1731.44|1747.31|1731.31|4
1642392640000|2022-01-17 04:10:40|1747.45|1731.45|1747.55|1731.55|1747.55|1731.55|1747.45|1731.45|2
1642392650000|2022-01-17 04:10:50|1747.6|1731.6|1748.11|1732.11|1748.11|1732.11|1747.6|1731.6|8
1642392660000|2022-01-17 04:11:00|1747.88|1731.88|1747.38|1731.38|1747.88|1731.88|1747.23|1731.23|5
1642392670000|2022-01-17 04:11:10|1747|1731|1746.33|1730.33|1747|1731|1746.33|1730.33|3
1642392690000|2022-01-17 04:11:30|1745.83|1729.83|1745.5|1729.5|1745.83|1729.83|1745.5|1729.5|2
1642392700000|2022-01-17 04:11:40|1746|1730|1745.5|1729.5|1746|1730|1745.46|1729.46|4
1642392720000|2022-01-17 04:12:00|1745.3|1729.3|1746.4|1730.4|1746.4|1730.4|1744.8|1728.8|9
1642392730000|2022-01-17 04:12:10|1746.41|1730.41|1746.9|1730.9|1747|1731|1746.4|1730.4|9
1642392740000|2022-01-17 04:12:20|1747|1731|1747|1731|1747|1731|1747|1731|1
1642392750000|2022-01-17 04:12:30|1746.75|1730.75|1746.75|1730.75|1747|1731|1746.75|1730.75|3
1642392760000|2022-01-17 04:12:40|1747.3|1731.3|1747.3|1731.3|1747.3|1731.3|1747.3|1731.3|1
1642392770000|2022-01-17 04:12:50|1747|1731|1746.88|1730.88|1747|1731|1746.5|1730.5|6
1642392780000|2022-01-17 04:13:00|1746.5|1730.5|1746.5|1730.5|1747|1731|1746.23|1730.23|5
1642392790000|2022-01-17 04:13:10|1747|1731|1747.5|1731.5|1747.5|1731.5|1746.99|1730.99|5
1642392800000|2022-01-17 04:13:20|1747.25|1731.25|1747.48|1731.48|1747.76|1731.76|1747.11|1731.11|8
1642392810000|2022-01-17 04:13:30|1747.2|1731.2|1746|1730|1747.76|1731.76|1746|1730|4
1642392820000|2022-01-17 04:13:40|1745.5|1729.5|1745|1729|1745.5|1729.5|1745|1729|9
1642392830000|2022-01-17 04:13:50|1745.2|1729.2|1744.43|1728.43|1745.5|1729.5|1744.43|1728.43|4
1642392840000|2022-01-17 04:14:00|1743.96|1727.96|1743.91|1727.91|1743.96|1727.96|1743.06|1727.06|6
1642392850000|2022-01-17 04:14:10|1743.63|1727.63|1741.07|1725.07|1744|1728|1741.07|1725.07|10
1642392860000|2022-01-17 04:14:20|1740.94|1724.94|1743.12|1727.12|1743.12|1727.12|1740.94|1724.94|5
1642392870000|2022-01-17 04:14:30|1744.02|1728.02|1743.5|1727.5|1744.02|1728.02|1743.19|1727.19|4
1642392880000|2022-01-17 04:14:40|1744.15|1728.15|1744.15|1728.15|1744.15|1728.15|1744.15|1728.15|1
1642392890000|2022-01-17 04:14:50|1744.1|1728.1|1745.5|1729.5|1745.5|1729.5|1744.1|1728.1|7
1642392900000|2022-01-17 04:15:00|1745|1729|1745.01|1729.01|1745.5|1729.5|1744.4|1728.4|9
1642392910000|2022-01-17 04:15:10|1744.59|1728.59|1745.41|1729.41|1746|1730|1744.59|1728.59|15
1642392920000|2022-01-17 04:15:20|1745.31|1729.31|1745.3|1729.3|1745.31|1729.31|1745.29|1729.29|3
1642392930000|2022-01-17 04:15:30|1745.17|1729.17|1745.08|1729.08|1745.17|1729.17|1745.08|1729.08|3
1642392940000|2022-01-17 04:15:40|1745.28|1729.28|1745.1|1729.1|1745.28|1729.28|1745.1|1729.1|2
1642392950000|2022-01-17 04:15:50|1744.93|1728.93|1745.25|1729.25|1745.32|1729.32|1744.93|1728.93|7
1642392960000|2022-01-17 04:16:00|1745.07|1729.07|1745.28|1729.28|1745.29|1729.29|1744.93|1728.93|10
1642392970000|2022-01-17 04:16:10|1745.5|1729.5|1746.46|1730.46|1746.46|1730.46|1745.5|1729.5|8
1642392980000|2022-01-17 04:16:20|1746.71|1730.71|1746.48|1730.48|1747.2|1731.2|1746.38|1730.38|11
1642392990000|2022-01-17 04:16:30|1746.46|1730.46|1746.46|1730.46|1746.46|1730.46|1746.46|1730.46|1
1642393000000|2022-01-17 04:16:40|1745.99|1729.99|1745.5|1729.5|1746.25|1730.25|1745.5|1729.5|7
1642393010000|2022-01-17 04:16:50|1745.31|1729.31|1745.31|1729.31|1745.31|1729.31|1745.31|1729.31|1
1642393020000|2022-01-17 04:17:00|1745.5|1729.5|1744|1728|1745.5|1729.5|1744|1728|8
1642393030000|2022-01-17 04:17:10|1744.13|1728.13|1744|1728|1744.13|1728.13|1744|1728|4
1642393040000|2022-01-17 04:17:20|1744.1|1728.1|1743.95|1727.95|1744.1|1728.1|1743.5|1727.5|8
1642393050000|2022-01-17 04:17:30|1744.13|1728.13|1744.13|1728.13|1744.13|1728.13|1744.13|1728.13|1
1642393060000|2022-01-17 04:17:40|1744.14|1728.14|1744.69|1728.69|1744.69|1728.69|1744.13|1728.13|7
1642393070000|2022-01-17 04:17:50|1744.77|1728.77|1744.5|1728.5|1745.1|1729.1|1744.5|1728.5|4
1642393080000|2022-01-17 04:18:00|1744.25|1728.25|1743.9|1727.9|1744.25|1728.25|1743.61|1727.61|9
1642393090000|2022-01-17 04:18:10|1743.88|1727.88|1743.75|1727.75|1744.05|1728.05|1743.75|1727.75|3
1642393100000|2022-01-17 04:18:20|1743.72|1727.72|1743.75|1727.75|1744.15|1728.15|1743.72|1727.72|4
1642393110000|2022-01-17 04:18:30|1744.05|1728.05|1744.5|1728.5|1744.5|1728.5|1743.6|1727.6|5
1642393120000|2022-01-17 04:18:40|1744.22|1728.22|1745.24|1729.24|1745.54|1729.54|1744.22|1728.22|11
1642393130000|2022-01-17 04:18:50|1745.59|1729.59|1746.5|1730.5|1746.5|1730.5|1745.59|1729.59|9
1642393140000|2022-01-17 04:19:00|1746.2|1730.2|1746.2|1730.2|1746.21|1730.21|1746.15|1730.15|6
1642393150000|2022-01-17 04:19:10|1745.7|1729.7|1745.82|1729.82|1746.02|1730.02|1745.7|1729.7|5
1642393160000|2022-01-17 04:19:20|1745.5|1729.5|1745.75|1729.75|1745.75|1729.75|1745.5|1729.5|2
1642393170000|2022-01-17 04:19:30|1745.5|1729.5|1745.99|1729.99|1746|1730|1745.49|1729.49|5
1642393180000|2022-01-17 04:19:40|1745|1729|1745|1729|1745|1729|1745|1729|1
1642393190000|2022-01-17 04:19:50|1745.07|1729.07|1745.5|1729.5|1745.97|1729.97|1745.07|1729.07|8
1642393200000|2022-01-17 04:20:00|1745.49|1729.49|1744.5|1728.5|1745.49|1729.49|1744.5|1728.5|6
1642393210000|2022-01-17 04:20:10|1743.91|1727.91|1744.96|1728.96|1745.28|1729.28|1743.91|1727.91|9
1642393220000|2022-01-17 04:20:20|1745.97|1729.97|1746.31|1730.31|1746.45|1730.45|1745.75|1729.75|9
1642393230000|2022-01-17 04:20:30|1746.35|1730.35|1746.5|1730.5|1746.5|1730.5|1746.31|1730.31|5
1642393240000|2022-01-17 04:20:40|1746.68|1730.68|1747.54|1731.54|1747.63|1731.63|1746.68|1730.68|4
1642393250000|2022-01-17 04:20:50|1747.44|1731.44|1746.9|1730.9|1747.44|1731.44|1746.5|1730.5|6
1642393260000|2022-01-17 04:21:00|1747|1731|1746.38|1730.38|1747.06|1731.06|1746.38|1730.38|8
1642393270000|2022-01-17 04:21:10|1746.31|1730.31|1746.31|1730.31|1746.31|1730.31|1746.31|1730.31|1
1642393280000|2022-01-17 04:21:20|1746.38|1730.38|1745.5|1729.5|1746.38|1730.38|1745.5|1729.5|5
1642393290000|2022-01-17 04:21:30|1745.25|1729.25|1745.5|1729.5|1745.5|1729.5|1745.25|1729.25|2
1642393300000|2022-01-17 04:21:40|1745.25|1729.25|1745.4|1729.4|1745.5|1729.5|1745|1729|8
1642393310000|2022-01-17 04:21:50|1745.22|1729.22|1744|1728|1745.22|1729.22|1744|1728|4
1642393320000|2022-01-17 04:22:00|1743.72|1727.72|1743.72|1727.72|1743.72|1727.72|1743.72|1727.72|1
1642393330000|2022-01-17 04:22:10|1744|1728|1743.87|1727.87|1744|1728|1743.72|1727.72|4
1642393340000|2022-01-17 04:22:20|1743.59|1727.59|1744.5|1728.5|1744.5|1728.5|1743.59|1727.59|2
1642393350000|2022-01-17 04:22:30|1744.45|1728.45|1744|1728|1744.45|1728.45|1744|1728|2
1642393360000|2022-01-17 04:22:40|1744.07|1728.07|1743.88|1727.88|1744.07|1728.07|1743.88|1727.88|2
1642393370000|2022-01-17 04:22:50|1744|1728|1743.82|1727.82|1744|1728|1743.82|1727.82|2
1642393380000|2022-01-17 04:23:00|1743.79|1727.79|1743.79|1727.79|1743.79|1727.79|1743.79|1727.79|1
1642393390000|2022-01-17 04:23:10|1743.81|1727.81|1743.81|1727.81|1743.81|1727.81|1743.81|1727.81|1
1642393400000|2022-01-17 04:23:20|1743.52|1727.52|1743.74|1727.74|1743.74|1727.74|1743.5|1727.5|3
1642393410000|2022-01-17 04:23:30|1744.03|1728.03|1744|1728|1744.03|1728.03|1744|1728|2
1642393430000|2022-01-17 04:23:50|1744.1|1728.1|1743.5|1727.5|1744.1|1728.1|1743.48|1727.48|6
1642393440000|2022-01-17 04:24:00|1743.43|1727.43|1742.5|1726.5|1743.5|1727.5|1742.43|1726.43|5
1642393450000|2022-01-17 04:24:10|1743|1727|1743|1727|1743|1727|1743|1727|1
1642393460000|2022-01-17 04:24:20|1742.5|1726.5|1742.5|1726.5|1742.5|1726.5|1742.5|1726.5|1
1642393470000|2022-01-17 04:24:30|1742|1726|1741.41|1725.41|1742|1726|1741.28|1725.28|5
1642393490000|2022-01-17 04:24:50|1741.29|1725.29|1740.5|1724.5|1741.41|1725.41|1740.5|1724.5|6
1642393500000|2022-01-17 04:25:00|1740.43|1724.43|1738.5|1722.5|1740.5|1724.5|1738.5|1722.5|7
1642393510000|2022-01-17 04:25:10|1739|1723|1739.5|1723.5|1739.95|1723.95|1739|1723|7
1642393520000|2022-01-17 04:25:20|1739.3|1723.3|1739.41|1723.41|1739.5|1723.5|1739|1723|5
1642393530000|2022-01-17 04:25:30|1739.5|1723.5|1739.5|1723.5|1739.5|1723.5|1739.5|1723.5|1
1642393540000|2022-01-17 04:25:40|1739.25|1723.25|1739.95|1723.95|1739.95|1723.95|1739.11|1723.11|5
1642393550000|2022-01-17 04:25:50|1740.45|1724.45|1740.25|1724.25|1740.48|1724.48|1740.25|1724.25|6
1642393560000|2022-01-17 04:26:00|1740.58|1724.58|1739.15|1723.15|1740.58|1724.58|1739.15|1723.15|6
1642393570000|2022-01-17 04:26:10|1738.75|1722.75|1739|1723|1739.32|1723.32|1738.75|1722.75|4
1642393580000|2022-01-17 04:26:20|1738.91|1722.91|1737.25|1721.25|1738.91|1722.91|1737.25|1721.25|8
1642393590000|2022-01-17 04:26:30|1737.33|1721.33|1737.33|1721.33|1737.33|1721.33|1737.33|1721.33|1
1642393600000|2022-01-17 04:26:40|1737.25|1721.25|1735.89|1719.89|1737.25|1721.25|1735.89|1719.89|10
1642393610000|2022-01-17 04:26:50|1735.91|1719.91|1734.96|1718.96|1735.91|1719.91|1734.96|1718.96|9
1642393620000|2022-01-17 04:27:00|1735.25|1719.25|1735.21|1719.21|1735.5|1719.5|1734.91|1718.91|11
1642393630000|2022-01-17 04:27:10|1735.25|1719.25|1734.9|1718.9|1735.25|1719.25|1733.7|1717.7|17
1642393640000|2022-01-17 04:27:20|1734.78|1718.78|1735.08|1719.08|1735.21|1719.21|1734.69|1718.69|5
1642393650000|2022-01-17 04:27:30|1735.21|1719.21|1731.89|1715.89|1735.21|1719.21|1731.13|1715.13|16
1642393660000|2022-01-17 04:27:40|1731.75|1715.75|1734|1718|1734|1718|1731.75|1715.75|8
1642393670000|2022-01-17 04:27:50|1734.5|1718.5|1734.22|1718.22|1734.98|1718.98|1734|1718|10
1642393680000|2022-01-17 04:28:00|1734|1718|1733.69|1717.69|1734|1718|1733|1717|12
1642393690000|2022-01-17 04:28:10|1733.95|1717.95|1734.9|1718.9|1735.3|1719.3|1733.72|1717.72|12
1642393700000|2022-01-17 04:28:20|1734.72|1718.72|1734.25|1718.25|1735.44|1719.44|1734.25|1718.25|11
1642393710000|2022-01-17 04:28:30|1734.57|1718.57|1735|1719|1735.25|1719.25|1733.5|1717.5|12
1642393720000|2022-01-17 04:28:40|1735.5|1719.5|1735.5|1719.5|1735.57|1719.57|1735.5|1719.5|3
1642393730000|2022-01-17 04:28:50|1735.75|1719.75|1735.58|1719.58|1735.75|1719.75|1735.5|1719.5|5
1642393740000|2022-01-17 04:29:00|1735.5|1719.5|1735|1719|1735.5|1719.5|1734.94|1718.94|8
1642393750000|2022-01-17 04:29:10|1735.07|1719.07|1735|1719|1735.15|1719.15|1735|1719|3
1642393760000|2022-01-17 04:29:20|1735.25|1719.25|1734.88|1718.88|1735.3|1719.3|1734.88|1718.88|5
1642393770000|2022-01-17 04:29:30|1734.92|1718.92|1734.92|1718.92|1734.92|1718.92|1734.92|1718.92|1
1642393780000|2022-01-17 04:29:40|1734.94|1718.94|1735.72|1719.72|1736.05|1720.05|1734.94|1718.94|5
1642393790000|2022-01-17 04:29:50|1735.84|1719.84|1735.75|1719.75|1736.2|1720.2|1735.75|1719.75|3
1642393800000|2022-01-17 04:30:00|1735.5|1719.5|1737.13|1721.13|1737.13|1721.13|1735.1|1719.1|11
1642393810000|2022-01-17 04:30:10|1737.03|1721.03|1737.31|1721.31|1737.35|1721.35|1736.9|1720.9|7
1642393820000|2022-01-17 04:30:20|1737|1721|1736.5|1720.5|1737|1721|1736.2|1720.2|8
1642393830000|2022-01-17 04:30:30|1736.59|1720.59|1737|1721|1737|1721|1736.5|1720.5|7
1642393840000|2022-01-17 04:30:40|1736.9|1720.9|1736.5|1720.5|1737|1721|1736.2|1720.2|7
1642393850000|2022-01-17 04:30:50|1736.44|1720.44|1736.5|1720.5|1736.5|1720.5|1736.1|1720.1|6
1642393860000|2022-01-17 04:31:00|1736.33|1720.33|1736.79|1720.79|1736.79|1720.79|1736.33|1720.33|4
1642393870000|2022-01-17 04:31:10|1737.45|1721.45|1737|1721|1737.45|1721.45|1737|1721|2
1642393890000|2022-01-17 04:31:30|1737.02|1721.02|1737.13|1721.13|1737.39|1721.39|1737.02|1721.02|3
1642393910000|2022-01-17 04:31:50|1737.07|1721.07|1736.38|1720.38|1737.07|1721.07|1736.38|1720.38|5
1642393920000|2022-01-17 04:32:00|1736.42|1720.42|1736.38|1720.38|1736.42|1720.42|1736.09|1720.09|4
1642393930000|2022-01-17 04:32:10|1735.88|1719.88|1735.5|1719.5|1735.88|1719.88|1735.39|1719.39|6
1642393940000|2022-01-17 04:32:20|1735|1719|1734|1718|1735|1719|1733.9|1717.9|4
1642393950000|2022-01-17 04:32:30|1733.5|1717.5|1733.5|1717.5|1733.5|1717.5|1733.5|1717.5|1
1642393960000|2022-01-17 04:32:40|1733.37|1717.37|1730|1714|1733.37|1717.37|1730|1714|13
1642393970000|2022-01-17 04:32:50|1729.75|1713.75|1729.5|1713.5|1729.75|1713.75|1729.5|1713.5|2
1642393980000|2022-01-17 04:33:00|1729.72|1713.72|1729.72|1713.72|1729.72|1713.72|1729.5|1713.5|3
1642393990000|2022-01-17 04:33:10|1729.5|1713.5|1729.5|1713.5|1729.72|1713.72|1729.5|1713.5|3
1642394000000|2022-01-17 04:33:20|1729|1713|1729.1|1713.1|1729.1|1713.1|1728.42|1712.42|7
1642394010000|2022-01-17 04:33:30|1728.89|1712.89|1728.45|1712.45|1728.89|1712.89|1728.45|1712.45|4
1642394020000|2022-01-17 04:33:40|1728.4|1712.4|1727.88|1711.88|1728.4|1712.4|1727.88|1711.88|3
1642394030000|2022-01-17 04:33:50|1727.38|1711.38|1726.97|1710.97|1727.38|1711.38|1726.66|1710.66|9
1642394040000|2022-01-17 04:34:00|1726.56|1710.56|1725.6|1709.6|1726.56|1710.56|1725.6|1709.6|5
1642394050000|2022-01-17 04:34:10|1725.7|1709.7|1724.5|1708.5|1725.7|1709.7|1724.5|1708.5|5
1642394060000|2022-01-17 04:34:20|1724.25|1708.25|1725|1709|1725|1709|1723.6|1707.6|6
1642394070000|2022-01-17 04:34:30|1725.05|1709.05|1723.94|1707.94|1725.05|1709.05|1723.85|1707.85|7
1642394080000|2022-01-17 04:34:40|1723.48|1707.48|1725.5|1709.5|1725.5|1709.5|1723.45|1707.45|11
1642394090000|2022-01-17 04:34:50|1725.88|1709.88|1726|1710|1726.35|1710.35|1725.81|1709.81|5
1642394100000|2022-01-17 04:35:00|1726.5|1710.5|1726.55|1710.55|1726.9|1710.9|1726.5|1710.5|4
1642394110000|2022-01-17 04:35:10|1727|1711|1724.75|1708.75|1727|1711|1724.5|1708.5|7
1642394120000|2022-01-17 04:35:20|1725.3|1709.3|1723.5|1707.5|1725.3|1709.3|1723.19|1707.19|13
1642394130000|2022-01-17 04:35:30|1723.19|1707.19|1722.17|1706.17|1723.19|1707.19|1722|1706|11
1642394140000|2022-01-17 04:35:40|1722.5|1706.5|1722.5|1706.5|1722.5|1706.5|1722.5|1706.5|1
1642394160000|2022-01-17 04:36:00|1722.57|1706.57|1722.5|1706.5|1722.65|1706.65|1722.5|1706.5|5
1642394170000|2022-01-17 04:36:10|1722.13|1706.13|1721.79|1705.79|1722.13|1706.13|1721.5|1705.5|5
1642394180000|2022-01-17 04:36:20|1722|1706|1722|1706|1722|1706|1721.75|1705.75|6
1642394190000|2022-01-17 04:36:30|1722.45|1706.45|1722|1706|1722.45|1706.45|1722|1706|2
1642394210000|2022-01-17 04:36:50|1722.5|1706.5|1722.5|1706.5|1722.5|1706.5|1722.5|1706.5|1
1642394230000|2022-01-17 04:37:10|1722.6|1706.6|1722.67|1706.67|1722.67|1706.67|1722.6|1706.6|3
1642394240000|2022-01-17 04:37:20|1723.17|1707.17|1723.4|1707.4|1723.4|1707.4|1723.17|1707.17|2
1642394250000|2022-01-17 04:37:30|1723.5|1707.5|1723.5|1707.5|1723.8|1707.8|1723.5|1707.5|3
1642394260000|2022-01-17 04:37:40|1723.56|1707.56|1723.5|1707.5|1723.56|1707.56|1723.5|1707.5|2
1642394280000|2022-01-17 04:38:00|1723.9|1707.9|1723.5|1707.5|1723.9|1707.9|1723.5|1707.5|2
1642394300000|2022-01-17 04:38:20|1723.19|1707.19|1722|1706|1723.5|1707.5|1722|1706|8
1642394310000|2022-01-17 04:38:30|1721.5|1705.5|1721.5|1705.5|1721.5|1705.5|1721.5|1705.5|1
1642394340000|2022-01-17 04:39:00|1721|1705|1721|1705|1721|1705|1721|1705|1
1642394350000|2022-01-17 04:39:10|1720.5|1704.5|1720.35|1704.35|1720.5|1704.5|1720.35|1704.35|2
1642394360000|2022-01-17 04:39:20|1720.3|1704.3|1720.4|1704.4|1720.4|1704.4|1719.5|1703.5|8
1642394370000|2022-01-17 04:39:30|1720.3|1704.3|1720.72|1704.72|1720.72|1704.72|1720.3|1704.3|3
1642394380000|2022-01-17 04:39:40|1721.25|1705.25|1720.5|1704.5|1721.25|1705.25|1720.5|1704.5|4
1642394410000|2022-01-17 04:40:10|1720.9|1704.9|1721.45|1705.45|1721.45|1705.45|1720.9|1704.9|2
1642394430000|2022-01-17 04:40:30|1721.5|1705.5|1722.5|1706.5|1722.5|1706.5|1721.5|1705.5|5
1642394450000|2022-01-17 04:40:50|1722.19|1706.19|1721|1705|1722.19|1706.19|1720.93|1704.93|15
1642394460000|2022-01-17 04:41:00|1721.5|1705.5|1721.79|1705.79|1722|1706|1721.25|1705.25|15
1642394470000|2022-01-17 04:41:10|1721.29|1705.29|1721|1705|1721.45|1705.45|1721|1705|8
1642394480000|2022-01-17 04:41:20|1721.03|1705.03|1720|1704|1721.03|1705.03|1720|1704|6
1642394490000|2022-01-17 04:41:30|1719.78|1703.78|1719|1703|1719.78|1703.78|1719|1703|3
1642394500000|2022-01-17 04:41:40|1719.5|1703.5|1719.5|1703.5|1719.5|1703.5|1719.5|1703.5|1
1642394510000|2022-01-17 04:41:50|1719.75|1703.75|1719.92|1703.92|1720.25|1704.25|1719.75|1703.75|5
1642394520000|2022-01-17 04:42:00|1720|1704|1720|1704|1720|1704|1719.92|1703.92|5
1642394530000|2022-01-17 04:42:10|1719.5|1703.5|1719.19|1703.19|1719.5|1703.5|1719.19|1703.19|2
1642394540000|2022-01-17 04:42:20|1719.3|1703.3|1718.75|1702.75|1719.3|1703.3|1718.5|1702.5|6
1642394550000|2022-01-17 04:42:30|1718.5|1702.5|1718.79|1702.79|1719|1703|1718.5|1702.5|5
1642394560000|2022-01-17 04:42:40|1718.5|1702.5|1717.35|1701.35|1718.5|1702.5|1717.35|1701.35|8
1642394570000|2022-01-17 04:42:50|1717.2|1701.2|1717.39|1701.39|1717.39|1701.39|1717.2|1701.2|4
1642394590000|2022-01-17 04:43:10|1717.46|1701.46|1719|1703|1719.34|1703.34|1717.39|1701.39|10
1642394600000|2022-01-17 04:43:20|1718.94|1702.94|1720.79|1704.79|1721|1705|1718.65|1702.65|14
1642394610000|2022-01-17 04:43:30|1721|1705|1721|1705|1721.01|1705.01|1720.05|1704.05|12
1642394620000|2022-01-17 04:43:40|1720.9|1704.9|1721.5|1705.5|1721.5|1705.5|1720.9|1704.9|3
1642394630000|2022-01-17 04:43:50|1721.09|1705.09|1721|1705|1721.5|1705.5|1720.89|1704.89|8
1642394640000|2022-01-17 04:44:00|1720.82|1704.82|1719.5|1703.5|1720.82|1704.82|1719.5|1703.5|4
1642394650000|2022-01-17 04:44:10|1719.11|1703.11|1719.16|1703.16|1719.16|1703.16|1719.05|1703.05|3
1642394680000|2022-01-17 04:44:40|1719.45|1703.45|1719.5|1703.5|1719.5|1703.5|1719.18|1703.18|3
1642394690000|2022-01-17 04:44:50|1719.9|1703.9|1719.9|1703.9|1720.4|1704.4|1719.9|1703.9|5
1642394700000|2022-01-17 04:45:00|1720.5|1704.5|1721|1705|1721|1705|1720|1704|12
1642394710000|2022-01-17 04:45:10|1721.5|1705.5|1721.75|1705.75|1722.4|1706.4|1721.5|1705.5|5
1642394720000|2022-01-17 04:45:20|1721.85|1705.85|1722.5|1706.5|1722.5|1706.5|1721.85|1705.85|3
1642394730000|2022-01-17 04:45:30|1722.19|1706.19|1721.5|1705.5|1722.19|1706.19|1721.5|1705.5|3
1642394770000|2022-01-17 04:46:10|1722|1706|1722|1706|1722|1706|1722|1706|1
1642394780000|2022-01-17 04:46:20|1722.5|1706.5|1722.5|1706.5|1722.5|1706.5|1722.5|1706.5|1
1642394790000|2022-01-17 04:46:30|1722.29|1706.29|1722.25|1706.25|1722.41|1706.41|1722.16|1706.16|4
1642394800000|2022-01-17 04:46:40|1722.13|1706.13|1722.25|1706.25|1722.5|1706.5|1721.91|1705.91|9
1642394820000|2022-01-17 04:47:00|1722.5|1706.5|1722.42|1706.42|1722.5|1706.5|1722.33|1706.33|4
1642394830000|2022-01-17 04:47:10|1722.35|1706.35|1722.37|1706.37|1722.39|1706.39|1722.23|1706.23|4
1642394840000|2022-01-17 04:47:20|1722.5|1706.5|1723|1707|1723|1707|1722.5|1706.5|2
1642394850000|2022-01-17 04:47:30|1723.12|1707.12|1723.11|1707.11|1723.45|1707.45|1723|1707|4
1642394860000|2022-01-17 04:47:40|1723.25|1707.25|1723.8|1707.8|1724.05|1708.05|1723|1707|7
1642394870000|2022-01-17 04:47:50|1724.13|1708.13|1724.23|1708.23|1724.39|1708.39|1724.12|1708.12|4
1642394880000|2022-01-17 04:48:00|1724.13|1708.13|1724.03|1708.03|1724.23|1708.23|1723.75|1707.75|6
1642394890000|2022-01-17 04:48:10|1723.63|1707.63|1723.29|1707.29|1723.63|1707.63|1723|1707|6
1642394900000|2022-01-17 04:48:20|1723|1707|1723.45|1707.45|1723.45|1707.45|1723|1707|4
1642394910000|2022-01-17 04:48:30|1723.5|1707.5|1723.5|1707.5|1723.5|1707.5|1723.5|1707.5|1
1642394920000|2022-01-17 04:48:40|1723.51|1707.51|1724.22|1708.22|1724.3|1708.3|1723.51|1707.51|6
1642394930000|2022-01-17 04:48:50|1724.39|1708.39|1724.4|1708.4|1724.5|1708.5|1724.34|1708.34|5
1642394940000|2022-01-17 04:49:00|1724.43|1708.43|1724.49|1708.49|1724.49|1708.49|1724.43|1708.43|2
1642394970000|2022-01-17 04:49:30|1724.48|1708.48|1723.5|1707.5|1724.48|1708.48|1723.5|1707.5|3
1642394980000|2022-01-17 04:49:40|1723.75|1707.75|1724.9|1708.9|1724.98|1708.98|1723.75|1707.75|7
1642394990000|2022-01-17 04:49:50|1724.48|1708.48|1726|1710|1726.4|1710.4|1724.48|1708.48|7
1642395000000|2022-01-17 04:50:00|1726.5|1710.5|1726|1710|1726.5|1710.5|1726|1710|2
1642395010000|2022-01-17 04:50:10|1725.6|1709.6|1725.5|1709.5|1725.6|1709.6|1725.5|1709.5|2
1642395020000|2022-01-17 04:50:20|1725.32|1709.32|1725.32|1709.32|1725.32|1709.32|1725|1709|5
1642395030000|2022-01-17 04:50:30|1725.5|1709.5|1724.48|1708.48|1725.5|1709.5|1724.48|1708.48|4
1642395040000|2022-01-17 04:50:40|1724.49|1708.49|1724.49|1708.49|1724.49|1708.49|1724.38|1708.38|5
1642395050000|2022-01-17 04:50:50|1724.48|1708.48|1724.48|1708.48|1724.48|1708.48|1724.48|1708.48|1
1642395060000|2022-01-17 04:51:00|1724.12|1708.12|1724.32|1708.32|1724.32|1708.32|1723.7|1707.7|10
1642395070000|2022-01-17 04:51:10|1724|1708|1724.97|1708.97|1724.97|1708.97|1724|1708|8
1642395080000|2022-01-17 04:51:20|1725.27|1709.27|1725.65|1709.65|1725.65|1709.65|1725.27|1709.27|4
1642395110000|2022-01-17 04:51:50|1725.35|1709.35|1725.35|1709.35|1725.35|1709.35|1725.35|1709.35|1
1642395120000|2022-01-17 04:52:00|1725|1709|1724|1708|1725|1709|1723.9|1707.9|7
1642395130000|2022-01-17 04:52:10|1724.93|1708.93|1724.5|1708.5|1724.93|1708.93|1724.5|1708.5|6
1642395140000|2022-01-17 04:52:20|1724.19|1708.19|1724|1708|1724.19|1708.19|1724|1708|2
1642395150000|2022-01-17 04:52:30|1724.19|1708.19|1723.82|1707.82|1724.19|1708.19|1723.82|1707.82|5
1642395160000|2022-01-17 04:52:40|1724.03|1708.03|1723.92|1707.92|1724.3|1708.3|1723.92|1707.92|3
1642395180000|2022-01-17 04:53:00|1723.9|1707.9|1723.5|1707.5|1724.1|1708.1|1723.5|1707.5|8
1642395210000|2022-01-17 04:53:30|1723.42|1707.42|1723.42|1707.42|1723.42|1707.42|1723.42|1707.42|1
1642395220000|2022-01-17 04:53:40|1723.22|1707.22|1723.75|1707.75|1723.75|1707.75|1723.22|1707.22|6
1642395240000|2022-01-17 04:54:00|1723.5|1707.5|1724|1708|1724|1708|1723.5|1707.5|3
1642395250000|2022-01-17 04:54:10|1723.9|1707.9|1723.5|1707.5|1723.9|1707.9|1723.5|1707.5|2
1642395260000|2022-01-17 04:54:20|1723|1707|1723|1707|1723|1707|1723|1707|1
1642395270000|2022-01-17 04:54:30|1722.82|1706.82|1723|1707|1723.19|1707.19|1722.82|1706.82|4
1642395280000|2022-01-17 04:54:40|1722.92|1706.92|1722.92|1706.92|1722.98|1706.98|1722.92|1706.92|3
1642395290000|2022-01-17 04:54:50|1722.5|1706.5|1722.5|1706.5|1722.92|1706.92|1722.5|1706.5|3
1642395300000|2022-01-17 04:55:00|1722.22|1706.22|1722.22|1706.22|1722.22|1706.22|1722.22|1706.22|1
1642395320000|2022-01-17 04:55:20|1722|1706|1722.22|1706.22|1722.22|1706.22|1722|1706|2
1642395330000|2022-01-17 04:55:30|1722.9|1706.9|1723.08|1707.08|1723.08|1707.08|1722.9|1706.9|3
1642395340000|2022-01-17 04:55:40|1722.94|1706.94|1722.92|1706.92|1723|1707|1722.92|1706.92|3
1642395350000|2022-01-17 04:55:50|1722.72|1706.72|1722|1706|1723|1707|1722|1706|10
1642395360000|2022-01-17 04:56:00|1721.92|1705.92|1721.92|1705.92|1722|1706|1721.5|1705.5|5
1642395370000|2022-01-17 04:56:10|1721.5|1705.5|1721.12|1705.12|1722|1706|1721.12|1705.12|8
1642395380000|2022-01-17 04:56:20|1721.25|1705.25|1721.17|1705.17|1721.25|1705.25|1721.17|1705.17|2
1642395390000|2022-01-17 04:56:30|1721.04|1705.04|1721.12|1705.12|1721.12|1705.12|1721.04|1705.04|3
1642395400000|2022-01-17 04:56:40|1721.16|1705.16|1721.22|1705.22|1721.5|1705.5|1721.16|1705.16|3
1642395410000|2022-01-17 04:56:50|1721.14|1705.14|1721.12|1705.12|1721.14|1705.14|1721.04|1705.04|5
1642395420000|2022-01-17 04:57:00|1721.15|1705.15|1721.12|1705.12|1721.44|1705.44|1721.12|1705.12|4
1642395430000|2022-01-17 04:57:10|1721.22|1705.22|1721|1705|1721.22|1705.22|1721|1705|3
1642395440000|2022-01-17 04:57:20|1720.5|1704.5|1720.24|1704.24|1720.5|1704.5|1720.24|1704.24|2
1642395450000|2022-01-17 04:57:30|1719.55|1703.55|1719.55|1703.55|1719.55|1703.55|1719.55|1703.55|1
1642395460000|2022-01-17 04:57:40|1719.8|1703.8|1719.99|1703.99|1719.99|1703.99|1719.74|1703.74|4
1642395470000|2022-01-17 04:57:50|1719.74|1703.74|1720.12|1704.12|1720.12|1704.12|1719.74|1703.74|5
1642395480000|2022-01-17 04:58:00|1719.7|1703.7|1719.7|1703.7|1720.12|1704.12|1719.7|1703.7|3
1642395490000|2022-01-17 04:58:10|1719.55|1703.55|1719.55|1703.55|1719.55|1703.55|1719.55|1703.55|1
1642395500000|2022-01-17 04:58:20|1719.5|1703.5|1719.5|1703.5|1719.5|1703.5|1719.5|1703.5|1
1642395510000|2022-01-17 04:58:30|1719.75|1703.75|1719.75|1703.75|1719.75|1703.75|1719.75|1703.75|1
1642395520000|2022-01-17 04:58:40|1719.5|1703.5|1719.17|1703.17|1719.5|1703.5|1719.17|1703.17|3
1642395530000|2022-01-17 04:58:50|1719.42|1703.42|1718|1702|1719.42|1703.42|1717.85|1701.85|4
1642395540000|2022-01-17 04:59:00|1717.5|1701.5|1716|1700|1717.5|1701.5|1716|1700|6
1642395550000|2022-01-17 04:59:10|1716.5|1700.5|1713.5|1697.5|1716.5|1700.5|1713.14|1697.14|10
1642395560000|2022-01-17 04:59:20|1713.41|1697.41|1712.17|1696.17|1713.41|1697.41|1711.75|1695.75|10
1642395570000|2022-01-17 04:59:30|1711.75|1695.75|1711.63|1695.63|1712.3|1696.3|1711.63|1695.63|10
1642395580000|2022-01-17 04:59:40|1711.5|1695.5|1711.38|1695.38|1712.6|1696.6|1711.38|1695.38|12
1642395590000|2022-01-17 04:59:50|1711.34|1695.34|1712.69|1696.69|1712.69|1696.69|1711.34|1695.34|5
1642395600000|2022-01-17 05:00:00|1713|1697|1713|1697|1713|1697|1712.5|1696.5|11
1642395610000|2022-01-17 05:00:10|1713.13|1697.13|1712.5|1696.5|1713.13|1697.13|1711.5|1695.5|12
1642395620000|2022-01-17 05:00:20|1712.83|1696.83|1709.59|1693.59|1712.83|1696.83|1709.59|1693.59|15
1642395630000|2022-01-17 05:00:30|1709.92|1693.92|1706.72|1690.72|1709.92|1693.92|1705.58|1689.58|23
1642395640000|2022-01-17 05:00:40|1706.99|1690.99|1708|1692|1709.22|1693.22|1706.99|1690.99|20
1642395650000|2022-01-17 05:00:50|1708.45|1692.45|1708.75|1692.75|1709.78|1693.78|1708|1692|14
1642395660000|2022-01-17 05:01:00|1708.5|1692.5|1707.22|1691.22|1708.7|1692.7|1707.22|1691.22|8
1642395670000|2022-01-17 05:01:10|1707.5|1691.5|1706.06|1690.06|1708|1692|1706.06|1690.06|13
1642395680000|2022-01-17 05:01:20|1706|1690|1705.5|1689.5|1707|1691|1705.5|1689.5|8
1642395690000|2022-01-17 05:01:30|1705.81|1689.81|1706|1690|1706.09|1690.09|1705.81|1689.81|6
1642395700000|2022-01-17 05:01:40|1705.89|1689.89|1704.92|1688.92|1705.89|1689.89|1704.92|1688.92|8
1642395710000|2022-01-17 05:01:50|1704.82|1688.82|1704.71|1688.71|1704.93|1688.93|1704.37|1688.37|10
1642395720000|2022-01-17 05:02:00|1705|1689|1705|1689|1705|1689|1704.4|1688.4|8
1642395730000|2022-01-17 05:02:10|1704.55|1688.55|1705|1689|1705.45|1689.45|1704.55|1688.55|9
1642395740000|2022-01-17 05:02:20|1705.1|1689.1|1707.5|1691.5|1707.5|1691.5|1705.1|1689.1|11
1642395750000|2022-01-17 05:02:30|1707.55|1691.55|1708.96|1692.96|1709|1693|1707|1691|8
1642395760000|2022-01-17 05:02:40|1709.09|1693.09|1709.74|1693.74|1709.74|1693.74|1709.09|1693.09|12
1642395770000|2022-01-17 05:02:50|1709.78|1693.78|1710.28|1694.28|1710.28|1694.28|1709.7|1693.7|11
1642395780000|2022-01-17 05:03:00|1709.86|1693.86|1709|1693|1709.86|1693.86|1709|1693|10
1642395790000|2022-01-17 05:03:10|1708.5|1692.5|1708.5|1692.5|1708.5|1692.5|1707.65|1691.65|5
1642395800000|2022-01-17 05:03:20|1708.22|1692.22|1707|1691|1708.22|1692.22|1706.65|1690.65|9
1642395810000|2022-01-17 05:03:30|1706|1690|1707|1691|1707|1691|1706|1690|7
1642395820000|2022-01-17 05:03:40|1706.72|1690.72|1706.72|1690.72|1706.72|1690.72|1706.72|1690.72|1
1642395830000|2022-01-17 05:03:50|1707|1691|1706.9|1690.9|1707|1691|1706.9|1690.9|2
1642395840000|2022-01-17 05:04:00|1707|1691|1708|1692|1708|1692|1706.9|1690.9|8
1642395850000|2022-01-17 05:04:10|1709|1693|1708.88|1692.88|1709|1693|1708.88|1692.88|4
1642395860000|2022-01-17 05:04:20|1709|1693|1709.5|1693.5|1709.59|1693.59|1709|1693|6
1642395870000|2022-01-17 05:04:30|1710|1694|1710.14|1694.14|1710.14|1694.14|1710|1694|2
1642395880000|2022-01-17 05:04:40|1710|1694|1709|1693|1710.14|1694.14|1709|1693|5
1642395900000|2022-01-17 05:05:00|1708.93|1692.93|1709.5|1693.5|1709.5|1693.5|1708.93|1692.93|3
1642395910000|2022-01-17 05:05:10|1709.85|1693.85|1709.85|1693.85|1709.85|1693.85|1709.85|1693.85|1
1642395930000|2022-01-17 05:05:30|1709.54|1693.54|1709.54|1693.54|1709.54|1693.54|1709.35|1693.35|3
1642395940000|2022-01-17 05:05:40|1709.19|1693.19|1708.9|1692.9|1709.19|1693.19|1708.9|1692.9|5
1642395950000|2022-01-17 05:05:50|1709|1693|1708.9|1692.9|1709.1|1693.1|1708.9|1692.9|4
1642395960000|2022-01-17 05:06:00|1708.5|1692.5|1707.5|1691.5|1708.9|1692.9|1707.5|1691.5|7
1642395970000|2022-01-17 05:06:10|1707|1691|1706.9|1690.9|1707|1691|1706.5|1690.5|6
1642395980000|2022-01-17 05:06:20|1706.5|1690.5|1706.75|1690.75|1707|1691|1706.5|1690.5|5
1642395990000|2022-01-17 05:06:30|1706.5|1690.5|1706.79|1690.79|1707|1691|1706.5|1690.5|4
1642396000000|2022-01-17 05:06:40|1706.81|1690.81|1704.5|1688.5|1706.81|1690.81|1704.5|1688.5|11
1642396010000|2022-01-17 05:06:50|1704.09|1688.09|1704|1688|1704.5|1688.5|1704|1688|9
1642396030000|2022-01-17 05:07:10|1704.5|1688.5|1704.3|1688.3|1704.5|1688.5|1704|1688|6
1642396040000|2022-01-17 05:07:20|1704|1688|1704|1688|1704|1688|1703.92|1687.92|3
1642396050000|2022-01-17 05:07:30|1704.4|1688.4|1705.19|1689.19|1705.5|1689.5|1704|1688|7
1642396060000|2022-01-17 05:07:40|1706|1690|1705|1689|1706|1690|1705|1689|4
1642396070000|2022-01-17 05:07:50|1704.25|1688.25|1704.85|1688.85|1705|1689|1704.25|1688.25|5
1642396080000|2022-01-17 05:08:00|1704.82|1688.82|1704.79|1688.79|1705|1689|1704.79|1688.79|6
1642396090000|2022-01-17 05:08:10|1704.5|1688.5|1703.22|1687.22|1704.5|1688.5|1703.22|1687.22|7
1642396100000|2022-01-17 05:08:20|1703.5|1687.5|1703|1687|1703.85|1687.85|1703|1687|6
1642396110000|2022-01-17 05:08:30|1702.9|1686.9|1702.78|1686.78|1702.9|1686.9|1700.5|1684.5|20
1642396120000|2022-01-17 05:08:40|1702.61|1686.61|1703.86|1687.86|1703.86|1687.86|1702.61|1686.61|6
1642396130000|2022-01-17 05:08:50|1703.65|1687.65|1703.86|1687.86|1704.01|1688.01|1703.55|1687.55|7
1642396140000|2022-01-17 05:09:00|1704|1688|1705|1689|1705|1689|1704|1688|5
1642396150000|2022-01-17 05:09:10|1705.5|1689.5|1705.9|1689.9|1706.5|1690.5|1705.5|1689.5|7
1642396160000|2022-01-17 05:09:20|1705.5|1689.5|1705|1689|1705.5|1689.5|1705|1689|9
1642396170000|2022-01-17 05:09:30|1705.19|1689.19|1705|1689|1705.19|1689.19|1705|1689|4
1642396190000|2022-01-17 05:09:50|1705.5|1689.5|1705.5|1689.5|1705.5|1689.5|1705.5|1689.5|1
1642396200000|2022-01-17 05:10:00|1705.09|1689.09|1706|1690|1706|1690|1705|1689|6
1642396210000|2022-01-17 05:10:10|1706.5|1690.5|1707|1691|1707|1691|1706.5|1690.5|2
1642396220000|2022-01-17 05:10:20|1706.89|1690.89|1707|1691|1707.07|1691.07|1706.89|1690.89|4
1642396230000|2022-01-17 05:10:30|1706.83|1690.83|1707|1691|1707|1691|1706.83|1690.83|2
1642396240000|2022-01-17 05:10:40|1706.83|1690.83|1707|1691|1707|1691|1706.65|1690.65|4
1642396260000|2022-01-17 05:11:00|1706.5|1690.5|1706|1690|1707|1691|1706|1690|6
1642396270000|2022-01-17 05:11:10|1705.81|1689.81|1705|1689|1705.81|1689.81|1705|1689|10
1642396280000|2022-01-17 05:11:20|1705.19|1689.19|1706|1690|1706|1690|1705.19|1689.19|3
1642396290000|2022-01-17 05:11:30|1706.22|1690.22|1707.13|1691.13|1707.13|1691.13|1706.1|1690.1|7
1642396300000|2022-01-17 05:11:40|1707.33|1691.33|1708.07|1692.07|1708.35|1692.35|1707|1691|8
1642396310000|2022-01-17 05:11:50|1708.5|1692.5|1709.5|1693.5|1709.5|1693.5|1708.5|1692.5|5
1642396320000|2022-01-17 05:12:00|1709.09|1693.09|1709.5|1693.5|1709.5|1693.5|1709|1693|8
1642396330000|2022-01-17 05:12:10|1710|1694|1710.3|1694.3|1710.4|1694.4|1710|1694|3
1642396340000|2022-01-17 05:12:20|1710|1694|1710|1694|1710|1694|1709.88|1693.88|10
1642396350000|2022-01-17 05:12:30|1710.35|1694.35|1710.5|1694.5|1710.5|1694.5|1710|1694|3
1642396360000|2022-01-17 05:12:40|1710.09|1694.09|1710.19|1694.19|1710.5|1694.5|1710|1694|5
1642396370000|2022-01-17 05:12:50|1709.6|1693.6|1710|1694|1710|1694|1709.6|1693.6|3
1642396380000|2022-01-17 05:13:00|1709.5|1693.5|1709.5|1693.5|1709.5|1693.5|1709.5|1693.5|1
1642396390000|2022-01-17 05:13:10|1709.88|1693.88|1709.88|1693.88|1710|1694|1709.5|1693.5|5
1642396400000|2022-01-17 05:13:20|1709.5|1693.5|1710|1694|1710|1694|1709.5|1693.5|3
1642396410000|2022-01-17 05:13:30|1709.88|1693.88|1709.88|1693.88|1709.88|1693.88|1709.88|1693.88|1
1642396420000|2022-01-17 05:13:40|1709.5|1693.5|1709.79|1693.79|1709.79|1693.79|1709.29|1693.29|3
1642396430000|2022-01-17 05:13:50|1709.29|1693.29|1710|1694|1710|1694|1709.29|1693.29|6
1642396440000|2022-01-17 05:14:00|1709.55|1693.55|1708.19|1692.19|1709.55|1693.55|1708.19|1692.19|4
1642396450000|2022-01-17 05:14:10|1708|1692|1708.19|1692.19|1708.24|1692.24|1707.92|1691.92|8
1642396460000|2022-01-17 05:14:20|1708.25|1692.25|1710.57|1694.57|1710.57|1694.57|1708.25|1692.25|4
1642396470000|2022-01-17 05:14:30|1709.5|1693.5|1710.09|1694.09|1710.33|1694.33|1709.5|1693.5|5
1642396480000|2022-01-17 05:14:40|1710.22|1694.22|1710.85|1694.85|1711.5|1695.5|1710.22|1694.22|7
1642396490000|2022-01-17 05:14:50|1710.83|1694.83|1710.87|1694.87|1710.94|1694.94|1710.59|1694.59|6
1642396500000|2022-01-17 05:15:00|1710.64|1694.64|1712.5|1696.5|1712.5|1696.5|1710.64|1694.64|11
1642396510000|2022-01-17 05:15:10|1712.95|1696.95|1713.73|1697.73|1713.73|1697.73|1712.95|1696.95|9
1642396520000|2022-01-17 05:15:20|1714.09|1698.09|1714.5|1698.5|1715|1699|1714.09|1698.09|13
1642396530000|2022-01-17 05:15:30|1714.39|1698.39|1715.35|1699.35|1715.35|1699.35|1714.39|1698.39|4
1642396540000|2022-01-17 05:15:40|1715.43|1699.43|1717.13|1701.13|1717.13|1701.13|1715.43|1699.43|11
1642396550000|2022-01-17 05:15:50|1717.5|1701.5|1717.5|1701.5|1717.5|1701.5|1717.5|1701.5|1
1642396560000|2022-01-17 05:16:00|1718|1702|1718.78|1702.78|1718.87|1702.87|1718|1702|6
1642396580000|2022-01-17 05:16:20|1718.89|1702.89|1718.99|1702.99|1718.99|1702.99|1718.89|1702.89|2
1642396590000|2022-01-17 05:16:30|1718.62|1702.62|1719.67|1703.67|1719.8|1703.8|1718.62|1702.62|8
1642396600000|2022-01-17 05:16:40|1719.5|1703.5|1719.5|1703.5|1719.6|1703.6|1719.5|1703.5|6
1642396610000|2022-01-17 05:16:50|1719.48|1703.48|1719.9|1703.9|1720|1704|1719.34|1703.34|10
1642396620000|2022-01-17 05:17:00|1720.14|1704.14|1721.4|1705.4|1721.4|1705.4|1720.14|1704.14|5
1642396630000|2022-01-17 05:17:10|1721|1705|1721|1705|1721|1705|1721|1705|1
1642396640000|2022-01-17 05:17:20|1720.9|1704.9|1720|1704|1720.9|1704.9|1720|1704|6
1642396650000|2022-01-17 05:17:30|1719.48|1703.48|1719.46|1703.46|1719.48|1703.48|1719.46|1703.46|2
1642396660000|2022-01-17 05:17:40|1719|1703|1719.46|1703.46|1719.46|1703.46|1718.96|1702.96|5
1642396680000|2022-01-17 05:18:00|1719.5|1703.5|1719.5|1703.5|1719.5|1703.5|1719.5|1703.5|1
1642396700000|2022-01-17 05:18:20|1719.71|1703.71|1721|1705|1721.4|1705.4|1719.71|1703.71|8
1642396710000|2022-01-17 05:18:30|1720.9|1704.9|1719.5|1703.5|1721|1705|1719.5|1703.5|7
1642396720000|2022-01-17 05:18:40|1719|1703|1718.5|1702.5|1719.5|1703.5|1718.5|1702.5|6
1642396730000|2022-01-17 05:18:50|1718.4|1702.4|1718|1702|1718.4|1702.4|1718|1702|2
1642396740000|2022-01-17 05:19:00|1717|1701|1716.5|1700.5|1717|1701|1716.5|1700.5|2
1642396750000|2022-01-17 05:19:10|1716.09|1700.09|1716.01|1700.01|1716.09|1700.09|1716.01|1700.01|2
1642396760000|2022-01-17 05:19:20|1715.97|1699.97|1716.01|1700.01|1716.1|1700.1|1715.97|1699.97|5
1642396770000|2022-01-17 05:19:30|1716.02|1700.02|1716.5|1700.5|1716.5|1700.5|1716.01|1700.01|5
1642396790000|2022-01-17 05:19:50|1716.82|1700.82|1717.38|1701.38|1717.45|1701.45|1716.82|1700.82|6
1642396800000|2022-01-17 05:20:00|1717.5|1701.5|1718|1702|1718|1702|1717.5|1701.5|3
1642396810000|2022-01-17 05:20:10|1717.94|1701.94|1718|1702|1718|1702|1717.94|1701.94|2
1642396820000|2022-01-17 05:20:20|1717.93|1701.93|1717.67|1701.67|1718|1702|1717.67|1701.67|6
1642396830000|2022-01-17 05:20:30|1717.75|1701.75|1717.29|1701.29|1718|1702|1717.29|1701.29|11
1642396840000|2022-01-17 05:20:40|1717.5|1701.5|1718.35|1702.35|1718.35|1702.35|1717|1701|9
1642396850000|2022-01-17 05:20:50|1718.69|1702.69|1719.1|1703.1|1719.1|1703.1|1718.69|1702.69|3
1642396860000|2022-01-17 05:21:00|1719.5|1703.5|1719.5|1703.5|1719.5|1703.5|1719.5|1703.5|1
1642396870000|2022-01-17 05:21:10|1719.39|1703.39|1719.5|1703.5|1719.5|1703.5|1719.39|1703.39|2
1642396890000|2022-01-17 05:21:30|1719.9|1703.9|1720.78|1704.78|1720.9|1704.9|1719.9|1703.9|5
1642396900000|2022-01-17 05:21:40|1721|1705|1721.93|1705.93|1722|1706|1721|1705|13
1642396910000|2022-01-17 05:21:50|1721.84|1705.84|1722.02|1706.02|1722.5|1706.5|1721.84|1705.84|8
1642396920000|2022-01-17 05:22:00|1722|1706|1722.35|1706.35|1722.35|1706.35|1722|1706|6
1642396930000|2022-01-17 05:22:10|1722.21|1706.21|1722.45|1706.45|1722.45|1706.45|1722.21|1706.21|3
1642396940000|2022-01-17 05:22:20|1722.48|1706.48|1722.48|1706.48|1722.48|1706.48|1722.48|1706.48|1
1642396950000|2022-01-17 05:22:30|1722.5|1706.5|1725.17|1709.17|1725.5|1709.5|1722.5|1706.5|19
1642396960000|2022-01-17 05:22:40|1725.1|1709.1|1725.2|1709.2|1725.35|1709.35|1724.5|1708.5|9
1642396970000|2022-01-17 05:22:50|1725.4|1709.4|1725.6|1709.6|1726.5|1710.5|1725.4|1709.4|9
1642396980000|2022-01-17 05:23:00|1725.54|1709.54|1725.5|1709.5|1725.54|1709.54|1725.32|1709.32|4
1642396990000|2022-01-17 05:23:10|1725|1709|1724.55|1708.55|1725|1709|1724.5|1708.5|3
1642397000000|2022-01-17 05:23:20|1723.55|1707.55|1723.85|1707.85|1723.85|1707.85|1723.55|1707.55|2
1642397010000|2022-01-17 05:23:30|1723.75|1707.75|1724.5|1708.5|1724.5|1708.5|1723.75|1707.75|3
1642397030000|2022-01-17 05:23:50|1724.56|1708.56|1724.56|1708.56|1724.56|1708.56|1724.56|1708.56|1
1642397050000|2022-01-17 05:24:10|1724.87|1708.87|1725.35|1709.35|1725.35|1709.35|1724.87|1708.87|2
1642397060000|2022-01-17 05:24:20|1725.5|1709.5|1725.5|1709.5|1725.5|1709.5|1725.5|1709.5|1
1642397070000|2022-01-17 05:24:30|1725.38|1709.38|1725.6|1709.6|1725.6|1709.6|1725.38|1709.38|3
1642397080000|2022-01-17 05:24:40|1725.54|1709.54|1725.75|1709.75|1725.75|1709.75|1725.5|1709.5|4
1642397090000|2022-01-17 05:24:50|1725.5|1709.5|1725.5|1709.5|1725.5|1709.5|1725.5|1709.5|1
1642397100000|2022-01-17 05:25:00|1725.45|1709.45|1725.48|1709.48|1725.5|1709.5|1725.45|1709.45|4
1642397110000|2022-01-17 05:25:10|1726|1710|1726|1710|1726|1710|1726|1710|1
1642397130000|2022-01-17 05:25:30|1725.9|1709.9|1726|1710|1726|1710|1725.9|1709.9|2
1642397140000|2022-01-17 05:25:40|1726.5|1710.5|1726.75|1710.75|1726.75|1710.75|1726.5|1710.5|2
1642397150000|2022-01-17 05:25:50|1726.78|1710.78|1726.9|1710.9|1727.01|1711.01|1726.78|1710.78|6
1642397160000|2022-01-17 05:26:00|1726.93|1710.93|1727.05|1711.05|1727.06|1711.06|1726.9|1710.9|9
1642397170000|2022-01-17 05:26:10|1727.06|1711.06|1727.06|1711.06|1727.06|1711.06|1727|1711|5
1642397180000|2022-01-17 05:26:20|1727.1|1711.1|1727.06|1711.06|1727.43|1711.43|1727.06|1711.06|4
1642397190000|2022-01-17 05:26:30|1727.1|1711.1|1727.1|1711.1|1727.1|1711.1|1727.02|1711.02|3
1642397210000|2022-01-17 05:26:50|1727.44|1711.44|1727.1|1711.1|1727.57|1711.57|1727.1|1711.1|10
1642397220000|2022-01-17 05:27:00|1727.5|1711.5|1727.5|1711.5|1727.5|1711.5|1727.5|1711.5|1
1642397230000|2022-01-17 05:27:10|1727.46|1711.46|1727.13|1711.13|1727.59|1711.59|1727.13|1711.13|6
1642397240000|2022-01-17 05:27:20|1727.19|1711.19|1726.55|1710.55|1727.19|1711.19|1726.5|1710.5|4
1642397250000|2022-01-17 05:27:30|1726.85|1710.85|1726.81|1710.81|1726.85|1710.85|1726.75|1710.75|3
1642397260000|2022-01-17 05:27:40|1727.06|1711.06|1727.44|1711.44|1727.44|1711.44|1727|1711|4
1642397270000|2022-01-17 05:27:50|1727.1|1711.1|1727.1|1711.1|1727.44|1711.44|1727.05|1711.05|5
1642397280000|2022-01-17 05:28:00|1727.2|1711.2|1727.5|1711.5|1727.5|1711.5|1727.1|1711.1|3
1642397290000|2022-01-17 05:28:10|1727.57|1711.57|1727.6|1711.6|1727.71|1711.71|1727.57|1711.57|4
1642397300000|2022-01-17 05:28:20|1727.52|1711.52|1727|1711|1727.6|1711.6|1726.75|1710.75|4
1642397310000|2022-01-17 05:28:30|1727.55|1711.55|1727.55|1711.55|1727.55|1711.55|1727.55|1711.55|1
1642397320000|2022-01-17 05:28:40|1727.66|1711.66|1728.92|1712.92|1728.92|1712.92|1727.66|1711.66|14
1642397330000|2022-01-17 05:28:50|1729|1713|1729.3|1713.3|1729.3|1713.3|1728.94|1712.94|4
1642397340000|2022-01-17 05:29:00|1729.35|1713.35|1729.3|1713.3|1729.4|1713.4|1729.22|1713.22|7
1642397350000|2022-01-17 05:29:10|1729.05|1713.05|1728.7|1712.7|1729.05|1713.05|1728.5|1712.5|3
1642397360000|2022-01-17 05:29:20|1728.85|1712.85|1728.5|1712.5|1728.85|1712.85|1728.42|1712.42|4
1642397370000|2022-01-17 05:29:30|1728.42|1712.42|1728.5|1712.5|1728.55|1712.55|1728.2|1712.2|5
1642397380000|2022-01-17 05:29:40|1728.42|1712.42|1728.22|1712.22|1728.5|1712.5|1728.22|1712.22|6
1642397390000|2022-01-17 05:29:50|1728|1712|1728|1712|1728|1712|1728|1712|1
1642397400000|2022-01-17 05:30:00|1728.19|1712.19|1728.5|1712.5|1728.5|1712.5|1728.19|1712.19|4
1642397410000|2022-01-17 05:30:10|1728.65|1712.65|1728.5|1712.5|1728.65|1712.65|1728.5|1712.5|2
1642397440000|2022-01-17 05:30:40|1728.7|1712.7|1729|1713|1729|1713|1728.7|1712.7|4
1642397450000|2022-01-17 05:30:50|1729.5|1713.5|1729.69|1713.69|1729.7|1713.7|1729.5|1713.5|5
1642397460000|2022-01-17 05:31:00|1729.68|1713.68|1729.69|1713.69|1729.69|1713.69|1729.68|1713.68|2
1642397470000|2022-01-17 05:31:10|1729.55|1713.55|1729.5|1713.5|1729.55|1713.55|1729.5|1713.5|4
1642397480000|2022-01-17 05:31:20|1729|1713|1728.75|1712.75|1729|1713|1728.75|1712.75|2
1642397490000|2022-01-17 05:31:30|1728.5|1712.5|1728.5|1712.5|1728.5|1712.5|1728.5|1712.5|1
1642397500000|2022-01-17 05:31:40|1728.63|1712.63|1729.5|1713.5|1729.5|1713.5|1728.63|1712.63|4
1642397510000|2022-01-17 05:31:50|1729.35|1713.35|1730.39|1714.39|1730.39|1714.39|1729.35|1713.35|6
1642397520000|2022-01-17 05:32:00|1730.22|1714.22|1729.5|1713.5|1730.22|1714.22|1729|1713|7
1642397530000|2022-01-17 05:32:10|1729|1713|1728.14|1712.14|1729|1713|1728.14|1712.14|3
1642397540000|2022-01-17 05:32:20|1728.15|1712.15|1728.15|1712.15|1728.15|1712.15|1727.75|1711.75|3
1642397550000|2022-01-17 05:32:30|1727.9|1711.9|1726.5|1710.5|1727.9|1711.9|1726.5|1710.5|4
1642397560000|2022-01-17 05:32:40|1726.55|1710.55|1726.4|1710.4|1726.55|1710.55|1726.4|1710.4|5
1642397570000|2022-01-17 05:32:50|1726|1710|1725.5|1709.5|1726|1710|1725.5|1709.5|2
1642397580000|2022-01-17 05:33:00|1725.13|1709.13|1725.5|1709.5|1725.5|1709.5|1725.13|1709.13|3
1642397620000|2022-01-17 05:33:40|1725.3|1709.3|1725.3|1709.3|1725.3|1709.3|1725.3|1709.3|1
1642397630000|2022-01-17 05:33:50|1724.75|1708.75|1724|1708|1725|1709|1723.65|1707.65|5
1642397640000|2022-01-17 05:34:00|1723.75|1707.75|1723.75|1707.75|1724.05|1708.05|1723.5|1707.5|8
1642397650000|2022-01-17 05:34:10|1724.1|1708.1|1724.1|1708.1|1724.1|1708.1|1723.72|1707.72|5
1642397660000|2022-01-17 05:34:20|1724.2|1708.2|1724.51|1708.51|1724.6|1708.6|1724.2|1708.2|4
1642397680000|2022-01-17 05:34:40|1724.7|1708.7|1724.61|1708.61|1724.83|1708.83|1724.5|1708.5|5
1642397690000|2022-01-17 05:34:50|1725.03|1709.03|1725.03|1709.03|1725.03|1709.03|1725.03|1709.03|1
1642397700000|2022-01-17 05:35:00|1725.23|1709.23|1725.23|1709.23|1725.23|1709.23|1725.23|1709.23|1
1642397710000|2022-01-17 05:35:10|1725.5|1709.5|1726.75|1710.75|1726.75|1710.75|1725.5|1709.5|7
1642397720000|2022-01-17 05:35:20|1726.8|1710.8|1727|1711|1727.5|1711.5|1726.8|1710.8|6
1642397730000|2022-01-17 05:35:30|1727.44|1711.44|1727.5|1711.5|1727.5|1711.5|1727.31|1711.31|3
1642397750000|2022-01-17 05:35:50|1727.65|1711.65|1727.65|1711.65|1727.65|1711.65|1727.65|1711.65|1
1642397760000|2022-01-17 05:36:00|1727.59|1711.59|1727.59|1711.59|1727.59|1711.59|1727.59|1711.59|1
1642397770000|2022-01-17 05:36:10|1728|1712|1728|1712|1728|1712|1728|1712|1
1642397780000|2022-01-17 05:36:20|1727.5|1711.5|1727.43|1711.43|1727.5|1711.5|1727.41|1711.41|6
1642397790000|2022-01-17 05:36:30|1727.25|1711.25|1727.34|1711.34|1727.34|1711.34|1727.17|1711.17|3
1642397800000|2022-01-17 05:36:40|1727.24|1711.24|1727.43|1711.43|1727.43|1711.43|1727.2|1711.2|3
1642397810000|2022-01-17 05:36:50|1726.89|1710.89|1726.89|1710.89|1726.89|1710.89|1726.89|1710.89|1
1642397820000|2022-01-17 05:37:00|1727.4|1711.4|1727.43|1711.43|1727.43|1711.43|1727.4|1711.4|2
1642397830000|2022-01-17 05:37:10|1727.45|1711.45|1727.9|1711.9|1727.9|1711.9|1727.45|1711.45|7
1642397840000|2022-01-17 05:37:20|1728.39|1712.39|1729.17|1713.17|1729.3|1713.3|1728.39|1712.39|4
1642397860000|2022-01-17 05:37:40|1728.67|1712.67|1728.92|1712.92|1729.17|1713.17|1728.67|1712.67|10
1642397880000|2022-01-17 05:38:00|1728.96|1712.96|1728.67|1712.67|1729.17|1713.17|1728.67|1712.67|4
1642397890000|2022-01-17 05:38:10|1728.3|1712.3|1727.45|1711.45|1728.3|1712.3|1727.45|1711.45|5
1642397900000|2022-01-17 05:38:20|1727.2|1711.2|1726.5|1710.5|1727.2|1711.2|1726.5|1710.5|4
1642397910000|2022-01-17 05:38:30|1726.42|1710.42|1726.69|1710.69|1727.01|1711.01|1726.42|1710.42|7
1642397920000|2022-01-17 05:38:40|1727.2|1711.2|1727.3|1711.3|1727.3|1711.3|1727.2|1711.2|2
1642397930000|2022-01-17 05:38:50|1727.2|1711.2|1727.2|1711.2|1727.2|1711.2|1727.2|1711.2|1
1642397940000|2022-01-17 05:39:00|1727.3|1711.3|1727.17|1711.17|1727.4|1711.4|1727.17|1711.17|4
1642397950000|2022-01-17 05:39:10|1726.95|1710.95|1727.5|1711.5|1727.84|1711.84|1726.67|1710.67|5
1642397960000|2022-01-17 05:39:20|1727.56|1711.56|1727.87|1711.87|1728.09|1712.09|1727.56|1711.56|4
1642397970000|2022-01-17 05:39:30|1727.86|1711.86|1728.1|1712.1|1728.25|1712.25|1727.7|1711.7|12
1642397980000|2022-01-17 05:39:40|1728.82|1712.82|1729.45|1713.45|1729.45|1713.45|1728.81|1712.81|5
1642397990000|2022-01-17 05:39:50|1729|1713|1729.27|1713.27|1729.5|1713.5|1729|1713|5
1642398000000|2022-01-17 05:40:00|1729.5|1713.5|1729.5|1713.5|1729.5|1713.5|1729.14|1713.14|8
1642398020000|2022-01-17 05:40:20|1729.15|1713.15|1729.15|1713.15|1729.24|1713.24|1729.15|1713.15|3
1642398030000|2022-01-17 05:40:30|1729.04|1713.04|1728.89|1712.89|1729.15|1713.15|1728.89|1712.89|3
1642398040000|2022-01-17 05:40:40|1728.6|1712.6|1728.5|1712.5|1728.6|1712.6|1728.5|1712.5|2
1642398050000|2022-01-17 05:40:50|1728.09|1712.09|1727.78|1711.78|1728.09|1712.09|1727.78|1711.78|3
1642398060000|2022-01-17 05:41:00|1727.86|1711.86|1728|1712|1728.5|1712.5|1727.5|1711.5|9
1642398070000|2022-01-17 05:41:10|1727.78|1711.78|1728.59|1712.59|1728.59|1712.59|1727.19|1711.19|4
1642398080000|2022-01-17 05:41:20|1728.65|1712.65|1728.77|1712.77|1728.84|1712.84|1728.59|1712.59|6
1642398090000|2022-01-17 05:41:30|1728.62|1712.62|1728.62|1712.62|1728.62|1712.62|1728.5|1712.5|7
1642398100000|2022-01-17 05:41:40|1728.7|1712.7|1728.25|1712.25|1728.7|1712.7|1728.25|1712.25|4
1642398110000|2022-01-17 05:41:50|1728.2|1712.2|1728.86|1712.86|1729.03|1713.03|1727.88|1711.88|11
1642398120000|2022-01-17 05:42:00|1728.65|1712.65|1728.67|1712.67|1729.4|1713.4|1728.65|1712.65|6
1642398130000|2022-01-17 05:42:10|1728.5|1712.5|1728.18|1712.18|1728.59|1712.59|1728.18|1712.18|6
1642398140000|2022-01-17 05:42:20|1728.09|1712.09|1728.09|1712.09|1728.29|1712.29|1728.09|1712.09|4
1642398150000|2022-01-17 05:42:30|1727.74|1711.74|1728|1712|1728.29|1712.29|1727.74|1711.74|4
1642398170000|2022-01-17 05:42:50|1728.29|1712.29|1728.5|1712.5|1728.5|1712.5|1728.29|1712.29|3
1642398180000|2022-01-17 05:43:00|1728.46|1712.46|1728.5|1712.5|1728.5|1712.5|1728.46|1712.46|2
1642398190000|2022-01-17 05:43:10|1728.2|1712.2|1728.67|1712.67|1728.8|1712.8|1728.2|1712.2|7
1642398200000|2022-01-17 05:43:20|1728.5|1712.5|1728.5|1712.5|1728.7|1712.7|1728.5|1712.5|4
1642398220000|2022-01-17 05:43:40|1728.59|1712.59|1728.59|1712.59|1728.7|1712.7|1728.5|1712.5|10
1642398240000|2022-01-17 05:44:00|1728.5|1712.5|1728.62|1712.62|1728.7|1712.7|1728.5|1712.5|6
1642398250000|2022-01-17 05:44:10|1728.5|1712.5|1728.5|1712.5|1728.6|1712.6|1728.2|1712.2|7
1642398270000|2022-01-17 05:44:30|1728.13|1712.13|1728.13|1712.13|1728.13|1712.13|1728.13|1712.13|1
1642398280000|2022-01-17 05:44:40|1728.5|1712.5|1728.24|1712.24|1728.7|1712.7|1727.73|1711.73|9
1642398290000|2022-01-17 05:44:50|1728.42|1712.42|1728.24|1712.24|1728.42|1712.42|1728.17|1712.17|6
1642398300000|2022-01-17 05:45:00|1728.45|1712.45|1728.24|1712.24|1728.45|1712.45|1728.24|1712.24|2
1642398320000|2022-01-17 05:45:20|1728.35|1712.35|1728.35|1712.35|1728.35|1712.35|1728.35|1712.35|1
1642398330000|2022-01-17 05:45:30|1727.75|1711.75|1727.6|1711.6|1728.1|1712.1|1727.5|1711.5|8
1642398340000|2022-01-17 05:45:40|1727.55|1711.55|1727.45|1711.45|1727.55|1711.55|1727.26|1711.26|3
1642398350000|2022-01-17 05:45:50|1727.5|1711.5|1727.5|1711.5|1727.5|1711.5|1727.5|1711.5|1
1642398370000|2022-01-17 05:46:10|1727|1711|1726|1710|1727|1711|1726|1710|3
1642398390000|2022-01-17 05:46:30|1725.5|1709.5|1725.5|1709.5|1725.5|1709.5|1725.5|1709.5|1
1642398400000|2022-01-17 05:46:40|1725.3|1709.3|1725|1709|1725.3|1709.3|1725|1709|2
1642398410000|2022-01-17 05:46:50|1724.75|1708.75|1724|1708|1725|1709|1724|1708|3
1642398420000|2022-01-17 05:47:00|1723.89|1707.89|1723.5|1707.5|1723.89|1707.89|1723.5|1707.5|2
1642398430000|2022-01-17 05:47:10|1723.53|1707.53|1724.74|1708.74|1724.83|1708.83|1723.5|1707.5|13
1642398440000|2022-01-17 05:47:20|1724.35|1708.35|1724.5|1708.5|1725|1709|1724.35|1708.35|5
1642398450000|2022-01-17 05:47:30|1724|1708|1724|1708|1724|1708|1724|1708|1
1642398460000|2022-01-17 05:47:40|1723.69|1707.69|1723.45|1707.45|1723.69|1707.69|1723.45|1707.45|4
1642398470000|2022-01-17 05:47:50|1723.48|1707.48|1722.73|1706.73|1723.48|1707.48|1722.19|1706.19|7
1642398480000|2022-01-17 05:48:00|1722.5|1706.5|1722.4|1706.4|1722.5|1706.5|1722.4|1706.4|2
1642398490000|2022-01-17 05:48:10|1722.46|1706.46|1722.5|1706.5|1722.5|1706.5|1722.35|1706.35|3
1642398500000|2022-01-17 05:48:20|1722.15|1706.15|1721.5|1705.5|1722.15|1706.15|1721.5|1705.5|3
1642398510000|2022-01-17 05:48:30|1721.72|1705.72|1721.5|1705.5|1721.72|1705.72|1721.5|1705.5|2
1642398530000|2022-01-17 05:48:50|1721.3|1705.3|1721.2|1705.2|1721.3|1705.3|1721.2|1705.2|2
1642398540000|2022-01-17 05:49:00|1721.15|1705.15|1719.55|1703.55|1721.25|1705.25|1719.55|1703.55|9
1642398550000|2022-01-17 05:49:10|1718.81|1702.81|1718.79|1702.79|1719.18|1703.18|1718.5|1702.5|6
1642398560000|2022-01-17 05:49:20|1718.72|1702.72|1720.74|1704.74|1720.74|1704.74|1718.72|1702.72|8
1642398570000|2022-01-17 05:49:30|1720.7|1704.7|1719.91|1703.91|1720.74|1704.74|1719.8|1703.8|7
1642398580000|2022-01-17 05:49:40|1719.9|1703.9|1719.5|1703.5|1719.9|1703.9|1719.5|1703.5|3
1642398590000|2022-01-17 05:49:50|1719.4|1703.4|1719.4|1703.4|1719.4|1703.4|1719.4|1703.4|1
1642398610000|2022-01-17 05:50:10|1718.8|1702.8|1718.35|1702.35|1718.8|1702.8|1718.35|1702.35|4
1642398620000|2022-01-17 05:50:20|1718.16|1702.16|1717.66|1701.66|1718.16|1702.16|1717.66|1701.66|4
1642398630000|2022-01-17 05:50:30|1718.11|1702.11|1718.11|1702.11|1718.11|1702.11|1718.11|1702.11|1
1642398640000|2022-01-17 05:50:40|1718.4|1702.4|1719.5|1703.5|1719.5|1703.5|1718.16|1702.16|5
1642398650000|2022-01-17 05:50:50|1720.25|1704.25|1720.75|1704.75|1721.15|1705.15|1720.25|1704.25|10
1642398660000|2022-01-17 05:51:00|1720.65|1704.65|1721.5|1705.5|1721.5|1705.5|1720.65|1704.65|5
1642398670000|2022-01-17 05:51:10|1722|1706|1721.9|1705.9|1722|1706|1721.88|1705.88|3
1642398680000|2022-01-17 05:51:20|1721.5|1705.5|1720|1704|1721.5|1705.5|1720|1704|7
1642398690000|2022-01-17 05:51:30|1719.81|1703.81|1719.62|1703.62|1719.81|1703.81|1719.5|1703.5|4
1642398700000|2022-01-17 05:51:40|1719.5|1703.5|1719|1703|1719.5|1703.5|1719|1703|6
1642398710000|2022-01-17 05:51:50|1718.61|1702.61|1720.05|1704.05|1720.05|1704.05|1718.61|1702.61|10
1642398720000|2022-01-17 05:52:00|1720.14|1704.14|1721.59|1705.59|1721.59|1705.59|1720.14|1704.14|12
1642398730000|2022-01-17 05:52:10|1721.94|1705.94|1721.59|1705.59|1721.94|1705.94|1721.59|1705.59|5
1642398740000|2022-01-17 05:52:20|1721.57|1705.57|1721.5|1705.5|1721.57|1705.57|1721.5|1705.5|2
1642398750000|2022-01-17 05:52:30|1721.9|1705.9|1721.9|1705.9|1721.9|1705.9|1721.9|1705.9|1
1642398760000|2022-01-17 05:52:40|1721.5|1705.5|1722|1706|1722|1706|1721.5|1705.5|4
1642398770000|2022-01-17 05:52:50|1721.43|1705.43|1721.59|1705.59|1721.68|1705.68|1721.43|1705.43|6
1642398780000|2022-01-17 05:53:00|1722.2|1706.2|1721.6|1705.6|1722.2|1706.2|1721.5|1705.5|6
1642398790000|2022-01-17 05:53:10|1721.5|1705.5|1721.63|1705.63|1721.63|1705.63|1721.5|1705.5|3
1642398810000|2022-01-17 05:53:30|1722.2|1706.2|1722.2|1706.2|1722.2|1706.2|1722.2|1706.2|1
1642398820000|2022-01-17 05:53:40|1722.5|1706.5|1723.22|1707.22|1723.3|1707.3|1722.5|1706.5|3
1642398830000|2022-01-17 05:53:50|1722.92|1706.92|1722.5|1706.5|1722.92|1706.92|1722.5|1706.5|3
1642398840000|2022-01-17 05:54:00|1722.45|1706.45|1720.72|1704.72|1722.45|1706.45|1720|1704|10
1642398850000|2022-01-17 05:54:10|1721|1705|1721.75|1705.75|1721.75|1705.75|1721|1705|3
1642398860000|2022-01-17 05:54:20|1721.9|1705.9|1722.45|1706.45|1722.45|1706.45|1721.9|1705.9|4
1642398870000|2022-01-17 05:54:30|1722.5|1706.5|1722.5|1706.5|1722.5|1706.5|1722.13|1706.13|3
1642398880000|2022-01-17 05:54:40|1722.17|1706.17|1722.11|1706.11|1722.17|1706.17|1722.11|1706.11|2
1642398890000|2022-01-17 05:54:50|1722|1706|1722|1706|1722.35|1706.35|1722|1706|3
1642398900000|2022-01-17 05:55:00|1721.9|1705.9|1721.9|1705.9|1722|1706|1721.5|1705.5|4
1642398910000|2022-01-17 05:55:10|1721.88|1705.88|1722.08|1706.08|1722.08|1706.08|1721.5|1705.5|7
1642398920000|2022-01-17 05:55:20|1722|1706|1722.5|1706.5|1722.61|1706.61|1722|1706|5
1642398940000|2022-01-17 05:55:40|1722.72|1706.72|1722.5|1706.5|1722.87|1706.87|1722.5|1706.5|7
1642398950000|2022-01-17 05:55:50|1722.69|1706.69|1722.5|1706.5|1722.69|1706.69|1722.5|1706.5|4
1642398970000|2022-01-17 05:56:10|1722.67|1706.67|1722.61|1706.61|1722.72|1706.72|1722.5|1706.5|8
1642398980000|2022-01-17 05:56:20|1722.79|1706.79|1723.58|1707.58|1723.58|1707.58|1722.79|1706.79|5
1642398990000|2022-01-17 05:56:30|1724.38|1708.38|1724.38|1708.38|1724.38|1708.38|1724.38|1708.38|1
1642399000000|2022-01-17 05:56:40|1724.46|1708.46|1724.9|1708.9|1724.9|1708.9|1724.38|1708.38|5
1642399010000|2022-01-17 05:56:50|1725.4|1709.4|1726.13|1710.13|1726.31|1710.31|1725.4|1709.4|7
1642399020000|2022-01-17 05:57:00|1726.1|1710.1|1726.1|1710.1|1726.1|1710.1|1726.1|1710.1|1
1642399030000|2022-01-17 05:57:10|1726|1710|1725.5|1709.5|1726|1710|1725.5|1709.5|2
1642399040000|2022-01-17 05:57:20|1725.75|1709.75|1727.52|1711.52|1727.69|1711.69|1725.66|1709.66|10
1642399050000|2022-01-17 05:57:30|1727.53|1711.53|1728.28|1712.28|1728.28|1712.28|1727.52|1711.52|4
1642399060000|2022-01-17 05:57:40|1728.46|1712.46|1728.69|1712.69|1728.69|1712.69|1728.46|1712.46|2
1642399070000|2022-01-17 05:57:50|1729|1713|1728.79|1712.79|1729|1713|1728.5|1712.5|7
1642399080000|2022-01-17 05:58:00|1728.92|1712.92|1728.92|1712.92|1729|1713|1728.39|1712.39|9
1642399090000|2022-01-17 05:58:10|1728.5|1712.5|1728.72|1712.72|1729|1713|1728.5|1712.5|10
1642399100000|2022-01-17 05:58:20|1728.88|1712.88|1730.28|1714.28|1730.62|1714.62|1728.62|1712.62|15
1642399110000|2022-01-17 05:58:30|1730.22|1714.22|1730.57|1714.57|1730.62|1714.62|1730.22|1714.22|7
1642399120000|2022-01-17 05:58:40|1730.62|1714.62|1730.87|1714.87|1731.07|1715.07|1730.62|1714.62|3
1642399130000|2022-01-17 05:58:50|1731.3|1715.3|1731.12|1715.12|1731.3|1715.3|1731.12|1715.12|2
1642399140000|2022-01-17 05:59:00|1730.97|1714.97|1730.85|1714.85|1730.97|1714.97|1730.85|1714.85|7
1642399150000|2022-01-17 05:59:10|1730.95|1714.95|1730.97|1714.97|1730.97|1714.97|1730.95|1714.95|2
1642399160000|2022-01-17 05:59:20|1731.12|1715.12|1731.5|1715.5|1731.5|1715.5|1731.12|1715.12|7
1642399180000|2022-01-17 05:59:40|1731.2|1715.2|1731.2|1715.2|1731.2|1715.2|1731.2|1715.2|1
1642399190000|2022-01-17 05:59:50|1731.5|1715.5|1732|1716|1732|1716|1731.1|1715.1|7
1642399200000|2022-01-17 06:00:00|1731.5|1715.5|1732.72|1716.72|1732.72|1716.72|1731.5|1715.5|10
1642399210000|2022-01-17 06:00:10|1733|1717|1733.09|1717.09|1733.09|1717.09|1732.75|1716.75|7
1642399220000|2022-01-17 06:00:20|1733.95|1717.95|1734.4|1718.4|1734.4|1718.4|1733.5|1717.5|10
1642399230000|2022-01-17 06:00:30|1734|1718|1734|1718|1734.1|1718.1|1734|1718|3
1642399240000|2022-01-17 06:00:40|1733.9|1717.9|1733.48|1717.48|1734|1718|1733.35|1717.35|6
1642399250000|2022-01-17 06:00:50|1733.49|1717.49|1733|1717|1733.5|1717.5|1733|1717|6
1642399260000|2022-01-17 06:01:00|1733.1|1717.1|1733.5|1717.5|1733.5|1717.5|1733.1|1717.1|3
1642399280000|2022-01-17 06:01:20|1733|1717|1732.5|1716.5|1733|1717|1732.5|1716.5|2
1642399290000|2022-01-17 06:01:30|1732.45|1716.45|1732.45|1716.45|1732.45|1716.45|1732.45|1716.45|1
1642399300000|2022-01-17 06:01:40|1732.15|1716.15|1732.4|1716.4|1732.4|1716.4|1732.15|1716.15|2
1642399320000|2022-01-17 06:02:00|1732.25|1716.25|1731.5|1715.5|1732.25|1716.25|1731|1715|7
1642399330000|2022-01-17 06:02:10|1731.39|1715.39|1732.39|1716.39|1732.5|1716.5|1731.39|1715.39|6
1642399340000|2022-01-17 06:02:20|1732.5|1716.5|1733.51|1717.51|1733.51|1717.51|1732.5|1716.5|4
1642399350000|2022-01-17 06:02:30|1733.5|1717.5|1732.5|1716.5|1733.5|1717.5|1732.5|1716.5|4
1642399380000|2022-01-17 06:03:00|1732.93|1716.93|1733.01|1717.01|1733.01|1717.01|1732.93|1716.93|2
1642399390000|2022-01-17 06:03:10|1733.22|1717.22|1733.51|1717.51|1733.96|1717.96|1733.22|1717.22|10
1642399410000|2022-01-17 06:03:30|1734|1718|1734.5|1718.5|1734.5|1718.5|1734|1718|2
1642399450000|2022-01-17 06:04:10|1734.16|1718.16|1734.16|1718.16|1734.16|1718.16|1734.16|1718.16|1
1642399460000|2022-01-17 06:04:20|1734|1718|1734|1718|1734|1718|1734|1718|1
1642399470000|2022-01-17 06:04:30|1733.88|1717.88|1734.3|1718.3|1734.3|1718.3|1733.88|1717.88|2
1642399480000|2022-01-17 06:04:40|1734.38|1718.38|1734|1718|1734.44|1718.44|1733.88|1717.88|8
1642399490000|2022-01-17 06:04:50|1734.15|1718.15|1734.15|1718.15|1734.15|1718.15|1734.15|1718.15|1
1642399500000|2022-01-17 06:05:00|1734.22|1718.22|1734.5|1718.5|1734.86|1718.86|1734.22|1718.22|14
1642399510000|2022-01-17 06:05:10|1734.53|1718.53|1734.54|1718.54|1734.55|1718.55|1734.5|1718.5|5
1642399520000|2022-01-17 06:05:20|1734.5|1718.5|1734.5|1718.5|1734.5|1718.5|1734.33|1718.33|3
1642399530000|2022-01-17 06:05:30|1734.25|1718.25|1734.25|1718.25|1734.25|1718.25|1734.25|1718.25|1
1642399540000|2022-01-17 06:05:40|1733.75|1717.75|1733.5|1717.5|1733.75|1717.75|1733.5|1717.5|3
1642399560000|2022-01-17 06:06:00|1733.45|1717.45|1733|1717|1733.45|1717.45|1733|1717|2
1642399570000|2022-01-17 06:06:10|1732.5|1716.5|1732.5|1716.5|1732.5|1716.5|1732.5|1716.5|1
1642399580000|2022-01-17 06:06:20|1732.72|1716.72|1734.24|1718.24|1734.27|1718.27|1732.72|1716.72|11
1642399590000|2022-01-17 06:06:30|1734.16|1718.16|1734.59|1718.59|1734.59|1718.59|1734.06|1718.06|10
1642399600000|2022-01-17 06:06:40|1734.85|1718.85|1734.85|1718.85|1734.85|1718.85|1734.85|1718.85|1
1642399610000|2022-01-17 06:06:50|1734.45|1718.45|1734.65|1718.65|1735.15|1719.15|1734.45|1718.45|6
1642399620000|2022-01-17 06:07:00|1734.55|1718.55|1734.53|1718.53|1734.55|1718.55|1734.53|1718.53|2
1642399630000|2022-01-17 06:07:10|1734.5|1718.5|1734.5|1718.5|1734.5|1718.5|1734.45|1718.45|3
1642399640000|2022-01-17 06:07:20|1734.25|1718.25|1735.5|1719.5|1735.5|1719.5|1734.25|1718.25|7
1642399650000|2022-01-17 06:07:30|1735|1719|1735|1719|1735|1719|1734.9|1718.9|5
1642399660000|2022-01-17 06:07:40|1735.01|1719.01|1735.5|1719.5|1735.68|1719.68|1734.8|1718.8|7
1642399670000|2022-01-17 06:07:50|1735.62|1719.62|1735.5|1719.5|1735.73|1719.73|1735.5|1719.5|7
1642399680000|2022-01-17 06:08:00|1735.62|1719.62|1735.5|1719.5|1735.73|1719.73|1735.5|1719.5|3
1642399690000|2022-01-17 06:08:10|1735.65|1719.65|1735.5|1719.5|1735.65|1719.65|1735.5|1719.5|2
1642399700000|2022-01-17 06:08:20|1735.6|1719.6|1735.65|1719.65|1735.73|1719.73|1735.5|1719.5|5
1642399710000|2022-01-17 06:08:30|1735.5|1719.5|1735.65|1719.65|1735.65|1719.65|1735.5|1719.5|2
1642399720000|2022-01-17 06:08:40|1735.5|1719.5|1735|1719|1735.5|1719.5|1734.8|1718.8|3
1642399730000|2022-01-17 06:08:50|1734.72|1718.72|1734.26|1718.26|1735|1719|1734.1|1718.1|7
1642399740000|2022-01-17 06:09:00|1734.23|1718.23|1734.72|1718.72|1735|1719|1734.23|1718.23|5
1642399750000|2022-01-17 06:09:10|1735|1719|1735.31|1719.31|1735.42|1719.42|1735|1719|8
1642399760000|2022-01-17 06:09:20|1735.5|1719.5|1736.08|1720.08|1736.08|1720.08|1735.5|1719.5|9
1642399770000|2022-01-17 06:09:30|1736|1720|1735.65|1719.65|1736|1720|1735.65|1719.65|6
1642399780000|2022-01-17 06:09:40|1735.5|1719.5|1735.62|1719.62|1735.65|1719.65|1735.5|1719.5|4
1642399790000|2022-01-17 06:09:50|1735.5|1719.5|1735.73|1719.73|1735.73|1719.73|1735.5|1719.5|3
1642399800000|2022-01-17 06:10:00|1735.5|1719.5|1735.5|1719.5|1735.5|1719.5|1735.5|1719.5|1
1642399860000|2022-01-17 06:11:00|1735.45|1719.45|1734.51|1718.51|1735.45|1719.45|1734.28|1718.28|4
1642399870000|2022-01-17 06:11:10|1734.6|1718.6|1734.5|1718.5|1734.6|1718.6|1734.32|1718.32|7
1642399880000|2022-01-17 06:11:20|1734.45|1718.45|1734.45|1718.45|1734.45|1718.45|1734.45|1718.45|1
1642399890000|2022-01-17 06:11:30|1734.5|1718.5|1734.69|1718.69|1734.71|1718.71|1734.5|1718.5|11
1642399900000|2022-01-17 06:11:40|1734.71|1718.71|1735.23|1719.23|1735.35|1719.35|1734.69|1718.69|5
1642399910000|2022-01-17 06:11:50|1734.85|1718.85|1735.23|1719.23|1735.23|1719.23|1734.85|1718.85|4
1642399930000|2022-01-17 06:12:10|1734.85|1718.85|1734.06|1718.06|1734.88|1718.88|1734.06|1718.06|4
1642399950000|2022-01-17 06:12:30|1734.11|1718.11|1734.55|1718.55|1734.55|1718.55|1734.11|1718.11|2
1642399960000|2022-01-17 06:12:40|1734.5|1718.5|1734.5|1718.5|1734.5|1718.5|1734.38|1718.38|7
1642399970000|2022-01-17 06:12:50|1734.59|1718.59|1734.55|1718.55|1734.59|1718.59|1734.5|1718.5|3
1642399980000|2022-01-17 06:13:00|1734.5|1718.5|1734.5|1718.5|1734.5|1718.5|1734.5|1718.5|1
1642399990000|2022-01-17 06:13:10|1734.55|1718.55|1734.77|1718.77|1734.77|1718.77|1734.5|1718.5|6
1642400000000|2022-01-17 06:13:20|1735.09|1719.09|1735.09|1719.09|1735.09|1719.09|1735.09|1719.09|1
1642400010000|2022-01-17 06:13:30|1735.2|1719.2|1735.4|1719.4|1735.4|1719.4|1734.99|1718.99|4
1642400020000|2022-01-17 06:13:40|1735.45|1719.45|1735.5|1719.5|1735.5|1719.5|1735.45|1719.45|2
1642400030000|2022-01-17 06:13:50|1735.45|1719.45|1735.35|1719.35|1735.45|1719.45|1735.35|1719.35|2
1642400050000|2022-01-17 06:14:10|1735.25|1719.25|1735|1719|1735.25|1719.25|1735|1719|2
1642400060000|2022-01-17 06:14:20|1734.95|1718.95|1735.2|1719.2|1735.2|1719.2|1734.95|1718.95|2
1642400070000|2022-01-17 06:14:30|1735.3|1719.3|1735.6|1719.6|1735.6|1719.6|1735.3|1719.3|2
1642400080000|2022-01-17 06:14:40|1735.5|1719.5|1735.98|1719.98|1735.98|1719.98|1735.5|1719.5|5
1642400090000|2022-01-17 06:14:50|1735.62|1719.62|1735.62|1719.62|1735.62|1719.62|1735.62|1719.62|1
1642400100000|2022-01-17 06:15:00|1736.13|1720.13|1736.33|1720.33|1736.45|1720.45|1736.13|1720.13|12
1642400110000|2022-01-17 06:15:10|1736.39|1720.39|1736.48|1720.48|1736.5|1720.5|1736.39|1720.39|4
1642400120000|2022-01-17 06:15:20|1736.39|1720.39|1738|1722|1738|1722|1736.39|1720.39|9
1642400130000|2022-01-17 06:15:30|1737.79|1721.79|1737.9|1721.9|1737.9|1721.9|1737.79|1721.79|2
1642400140000|2022-01-17 06:15:40|1738.05|1722.05|1738.05|1722.05|1738.25|1722.25|1738.05|1722.05|3
1642400160000|2022-01-17 06:16:00|1738.06|1722.06|1738.63|1722.63|1738.63|1722.63|1738.06|1722.06|5
1642400170000|2022-01-17 06:16:10|1738.5|1722.5|1738.65|1722.65|1738.79|1722.79|1738.5|1722.5|9
1642400180000|2022-01-17 06:16:20|1738.5|1722.5|1738.5|1722.5|1738.65|1722.65|1738.5|1722.5|5
1642400190000|2022-01-17 06:16:30|1738.79|1722.79|1738.5|1722.5|1738.79|1722.79|1738.3|1722.3|13
1642400200000|2022-01-17 06:16:40|1738.3|1722.3|1738.25|1722.25|1738.3|1722.3|1737.75|1721.75|6
1642400210000|2022-01-17 06:16:50|1738.3|1722.3|1738.4|1722.4|1738.4|1722.4|1738.3|1722.3|2
1642400220000|2022-01-17 06:17:00|1738.3|1722.3|1737.3|1721.3|1738.3|1722.3|1737.3|1721.3|5
1642400230000|2022-01-17 06:17:10|1737.8|1721.8|1737.5|1721.5|1738.3|1722.3|1737.5|1721.5|8
1642400240000|2022-01-17 06:17:20|1737.55|1721.55|1736.5|1720.5|1737.55|1721.55|1736.5|1720.5|3
1642400260000|2022-01-17 06:17:40|1736|1720|1736|1720|1736|1720|1736|1720|1
1642400270000|2022-01-17 06:17:50|1735.5|1719.5|1734.5|1718.5|1735.5|1719.5|1734.35|1718.35|9
1642400280000|2022-01-17 06:18:00|1734.58|1718.58|1734.5|1718.5|1734.58|1718.58|1734.5|1718.5|2
1642400310000|2022-01-17 06:18:30|1734.9|1718.9|1734.9|1718.9|1734.9|1718.9|1734.9|1718.9|1
1642400320000|2022-01-17 06:18:40|1734.5|1718.5|1734.5|1718.5|1734.5|1718.5|1734.5|1718.5|1
1642400330000|2022-01-17 06:18:50|1735.07|1719.07|1735.72|1719.72|1736|1720|1735|1719|7
1642400340000|2022-01-17 06:19:00|1735.5|1719.5|1735.88|1719.88|1736|1720|1735.34|1719.34|8
1642400350000|2022-01-17 06:19:10|1736.1|1720.1|1735.5|1719.5|1736.1|1720.1|1735.5|1719.5|5
1642400390000|2022-01-17 06:19:50|1735.43|1719.43|1735.15|1719.15|1735.43|1719.43|1734.93|1718.93|5
1642400400000|2022-01-17 06:20:00|1735.85|1719.85|1735.75|1719.75|1735.85|1719.85|1735.5|1719.5|7
1642400410000|2022-01-17 06:20:10|1735.5|1719.5|1735.52|1719.52|1735.75|1719.75|1735|1719|8
1642400420000|2022-01-17 06:20:20|1734.5|1718.5|1735.88|1719.88|1735.88|1719.88|1734.5|1718.5|7
1642400430000|2022-01-17 06:20:30|1736.12|1720.12|1738.6|1722.6|1738.6|1722.6|1736.1|1720.1|15
1642400440000|2022-01-17 06:20:40|1738.56|1722.56|1738.5|1722.5|1739.15|1723.15|1738.5|1722.5|7
1642400450000|2022-01-17 06:20:50|1738.24|1722.24|1738.36|1722.36|1738.56|1722.56|1738.24|1722.24|7
1642400460000|2022-01-17 06:21:00|1738.44|1722.44|1738.5|1722.5|1738.5|1722.5|1738.44|1722.44|4
1642400470000|2022-01-17 06:21:10|1739|1723|1739.47|1723.47|1739.47|1723.47|1739|1723|4
1642400480000|2022-01-17 06:21:20|1739.43|1723.43|1738.94|1722.94|1739.47|1723.47|1738.94|1722.94|3
1642400500000|2022-01-17 06:21:40|1738.5|1722.5|1739.5|1723.5|1739.5|1723.5|1738.5|1722.5|10
1642400510000|2022-01-17 06:21:50|1739.63|1723.63|1739.99|1723.99|1739.99|1723.99|1739.5|1723.5|12
1642400520000|2022-01-17 06:22:00|1740.07|1724.07|1739.9|1723.9|1740.3|1724.3|1739.57|1723.57|13
1642400530000|2022-01-17 06:22:10|1740|1724|1740|1724|1740.09|1724.09|1739.18|1723.18|7
1642400540000|2022-01-17 06:22:20|1739.5|1723.5|1740|1724|1740|1724|1739.5|1723.5|7
1642400550000|2022-01-17 06:22:30|1740.15|1724.15|1740.14|1724.14|1740.15|1724.15|1739.74|1723.74|6
1642400560000|2022-01-17 06:22:40|1740.15|1724.15|1741.75|1725.75|1741.75|1725.75|1740.15|1724.15|8
1642400570000|2022-01-17 06:22:50|1741.5|1725.5|1741.22|1725.22|1742|1726|1741.22|1725.22|8
1642400580000|2022-01-17 06:23:00|1741.5|1725.5|1741.45|1725.45|1741.5|1725.5|1741.2|1725.2|4
1642400590000|2022-01-17 06:23:10|1741.37|1725.37|1741.12|1725.12|1741.37|1725.37|1740.95|1724.95|6
1642400600000|2022-01-17 06:23:20|1741.2|1725.2|1741.12|1725.12|1741.2|1725.2|1741.12|1725.12|2
1642400610000|2022-01-17 06:23:30|1740.7|1724.7|1741.12|1725.12|1741.12|1725.12|1740.7|1724.7|2
1642400620000|2022-01-17 06:23:40|1740.7|1724.7|1739.75|1723.75|1740.7|1724.7|1739.5|1723.5|10
1642400630000|2022-01-17 06:23:50|1739.81|1723.81|1739.81|1723.81|1739.81|1723.81|1739.5|1723.5|3
1642400640000|2022-01-17 06:24:00|1740|1724|1739.79|1723.79|1740|1724|1739.5|1723.5|4
1642400650000|2022-01-17 06:24:10|1739.81|1723.81|1739.5|1723.5|1739.81|1723.81|1739.5|1723.5|7
1642400660000|2022-01-17 06:24:20|1740|1724|1739.5|1723.5|1740|1724|1739.5|1723.5|7
1642400670000|2022-01-17 06:24:30|1739.72|1723.72|1738.75|1722.75|1739.72|1723.72|1738.75|1722.75|5
1642400680000|2022-01-17 06:24:40|1739|1723|1739.69|1723.69|1739.69|1723.69|1738.9|1722.9|5
1642400690000|2022-01-17 06:24:50|1740|1724|1740.5|1724.5|1740.5|1724.5|1740|1724|8
1642400700000|2022-01-17 06:25:00|1740.72|1724.72|1741.5|1725.5|1741.5|1725.5|1740.5|1724.5|8
1642400710000|2022-01-17 06:25:10|1740.92|1724.92|1740.92|1724.92|1740.92|1724.92|1740.92|1724.92|1
1642400720000|2022-01-17 06:25:20|1741|1725|1741.17|1725.17|1741.26|1725.26|1741|1725|4
1642400730000|2022-01-17 06:25:30|1741.16|1725.16|1741.75|1725.75|1741.75|1725.75|1741.16|1725.16|3
1642400740000|2022-01-17 06:25:40|1741.92|1725.92|1741.5|1725.5|1742|1726|1741.5|1725.5|8
1642400750000|2022-01-17 06:25:50|1741.33|1725.33|1741|1725|1741.5|1725.5|1741|1725|3
1642400760000|2022-01-17 06:26:00|1741.15|1725.15|1740.9|1724.9|1741.15|1725.15|1740.5|1724.5|6
1642400770000|2022-01-17 06:26:10|1740.5|1724.5|1740|1724|1741.3|1725.3|1740|1724|8
1642400780000|2022-01-17 06:26:20|1739.5|1723.5|1739.75|1723.75|1739.75|1723.75|1739.5|1723.5|2
1642400790000|2022-01-17 06:26:30|1739.5|1723.5|1739.5|1723.5|1739.78|1723.78|1739.5|1723.5|4
1642400800000|2022-01-17 06:26:40|1739.75|1723.75|1739.75|1723.75|1740|1724|1739.75|1723.75|3
1642400820000|2022-01-17 06:27:00|1739.5|1723.5|1739.72|1723.72|1740.05|1724.05|1739.5|1723.5|8
1642400830000|2022-01-17 06:27:10|1739.5|1723.5|1739.72|1723.72|1739.72|1723.72|1739.5|1723.5|4
1642400840000|2022-01-17 06:27:20|1739.5|1723.5|1739.72|1723.72|1739.72|1723.72|1739.5|1723.5|4
1642400850000|2022-01-17 06:27:30|1739.77|1723.77|1739.5|1723.5|1739.77|1723.77|1739.5|1723.5|3
1642400860000|2022-01-17 06:27:40|1739.05|1723.05|1739.13|1723.13|1739.19|1723.19|1738.97|1722.97|6
1642400870000|2022-01-17 06:27:50|1739.5|1723.5|1739.34|1723.34|1739.5|1723.5|1739.34|1723.34|4
1642400880000|2022-01-17 06:28:00|1738.87|1722.87|1739.5|1723.5|1739.5|1723.5|1738.84|1722.84|11
1642400890000|2022-01-17 06:28:10|1739.55|1723.55|1740.47|1724.47|1740.47|1724.47|1739.5|1723.5|7
1642400900000|2022-01-17 06:28:20|1740.12|1724.12|1740.47|1724.47|1740.47|1724.47|1740.12|1724.12|4
1642400910000|2022-01-17 06:28:30|1740.12|1724.12|1740.48|1724.48|1740.5|1724.5|1740.12|1724.12|3
1642400920000|2022-01-17 06:28:40|1740.21|1724.21|1741.68|1725.68|1741.97|1725.97|1740.21|1724.21|8
1642400930000|2022-01-17 06:28:50|1741.47|1725.47|1741.73|1725.73|1741.98|1725.98|1741.47|1725.47|9
1642400940000|2022-01-17 06:29:00|1741.48|1725.48|1742.62|1726.62|1742.62|1726.62|1741.48|1725.48|11
1642400950000|2022-01-17 06:29:10|1742.5|1726.5|1741.9|1725.9|1742.62|1726.62|1741.9|1725.9|7
1642400960000|2022-01-17 06:29:20|1742|1726|1741.5|1725.5|1742.22|1726.22|1741.5|1725.5|6
1642400970000|2022-01-17 06:29:30|1741.36|1725.36|1741|1725|1741.36|1725.36|1741|1725|4
1642400980000|2022-01-17 06:29:40|1740.5|1724.5|1740.5|1724.5|1740.5|1724.5|1740.28|1724.28|3
1642400990000|2022-01-17 06:29:50|1740.3|1724.3|1740.5|1724.5|1740.5|1724.5|1740.01|1724.01|6
1642401000000|2022-01-17 06:30:00|1740.79|1724.79|1741|1725|1741.27|1725.27|1740.79|1724.79|11
1642401010000|2022-01-17 06:30:10|1740.9|1724.9|1740.9|1724.9|1741.25|1725.25|1740.5|1724.5|10
1642401020000|2022-01-17 06:30:20|1740.5|1724.5|1739.5|1723.5|1740.5|1724.5|1739.5|1723.5|5
1642401030000|2022-01-17 06:30:30|1739.25|1723.25|1739|1723|1739.39|1723.39|1738.6|1722.6|7
1642401060000|2022-01-17 06:31:00|1738.8|1722.8|1738.5|1722.5|1739.1|1723.1|1738.23|1722.23|6
1642401070000|2022-01-17 06:31:10|1738.45|1722.45|1738.5|1722.5|1738.5|1722.5|1738.09|1722.09|4
1642401090000|2022-01-17 06:31:30|1738.79|1722.79|1738.5|1722.5|1738.9|1722.9|1738.4|1722.4|7
1642401100000|2022-01-17 06:31:40|1738.35|1722.35|1738.35|1722.35|1738.35|1722.35|1738.35|1722.35|1
1642401130000|2022-01-17 06:32:10|1738.4|1722.4|1736.9|1720.9|1738.4|1722.4|1736.9|1720.9|5
1642401140000|2022-01-17 06:32:20|1736.5|1720.5|1736.5|1720.5|1736.79|1720.79|1736.5|1720.5|3
1642401150000|2022-01-17 06:32:30|1736.55|1720.55|1737.3|1721.3|1737.79|1721.79|1736.55|1720.55|8
1642401160000|2022-01-17 06:32:40|1737.49|1721.49|1738|1722|1738.4|1722.4|1737.49|1721.49|4
1642401170000|2022-01-17 06:32:50|1737.75|1721.75|1737.3|1721.3|1738|1722|1737.3|1721.3|4
1642401180000|2022-01-17 06:33:00|1737.06|1721.06|1737.23|1721.23|1737.78|1721.78|1737|1721|7
1642401190000|2022-01-17 06:33:10|1737.34|1721.34|1738.04|1722.04|1738.04|1722.04|1737.34|1721.34|11
1642401200000|2022-01-17 06:33:20|1738.14|1722.14|1737.78|1721.78|1738.23|1722.23|1737.78|1721.78|4
1642401220000|2022-01-17 06:33:40|1737.5|1721.5|1737.5|1721.5|1737.5|1721.5|1737.5|1721.5|1
1642401230000|2022-01-17 06:33:50|1737.64|1721.64|1738.06|1722.06|1738.06|1722.06|1737.64|1721.64|7
1642401240000|2022-01-17 06:34:00|1738.28|1722.28|1738.79|1722.79|1738.79|1722.79|1738.28|1722.28|3
1642401250000|2022-01-17 06:34:10|1739|1723|1738.88|1722.88|1739|1723|1738.5|1722.5|3
1642401260000|2022-01-17 06:34:20|1738.72|1722.72|1738.79|1722.79|1739|1723|1738.5|1722.5|6
1642401270000|2022-01-17 06:34:30|1738.5|1722.5|1739.5|1723.5|1739.5|1723.5|1738.5|1722.5|9
1642401300000|2022-01-17 06:35:00|1739.2|1723.2|1739.4|1723.4|1739.4|1723.4|1739|1723|4
1642401320000|2022-01-17 06:35:20|1739.5|1723.5|1739.5|1723.5|1739.5|1723.5|1739.5|1723.5|1
1642401350000|2022-01-17 06:35:50|1739.64|1723.64|1739.64|1723.64|1739.64|1723.64|1739.64|1723.64|1
1642401360000|2022-01-17 06:36:00|1739.56|1723.56|1739.29|1723.29|1739.56|1723.56|1739.29|1723.29|2
1642401380000|2022-01-17 06:36:20|1739.42|1723.42|1738.5|1722.5|1739.42|1723.42|1738.44|1722.44|6
1642401390000|2022-01-17 06:36:30|1738|1722|1737.5|1721.5|1738|1722|1737.4|1721.4|3
1642401400000|2022-01-17 06:36:40|1737.16|1721.16|1734.62|1718.62|1737.16|1721.16|1734.1|1718.1|13
1642401410000|2022-01-17 06:36:50|1734.06|1718.06|1733.6|1717.6|1734.22|1718.22|1733.6|1717.6|10
1642401420000|2022-01-17 06:37:00|1733.73|1717.73|1733.73|1717.73|1733.73|1717.73|1733.73|1717.73|1
1642401430000|2022-01-17 06:37:10|1733.98|1717.98|1733.22|1717.22|1733.98|1717.98|1733.22|1717.22|7
1642401440000|2022-01-17 06:37:20|1733.25|1717.25|1732.5|1716.5|1733.3|1717.3|1732.5|1716.5|4
1642401450000|2022-01-17 06:37:30|1732.1|1716.1|1731.57|1715.57|1732.1|1716.1|1731.57|1715.57|7
1642401460000|2022-01-17 06:37:40|1731.65|1715.65|1731.88|1715.88|1731.88|1715.88|1731.5|1715.5|5
1642401470000|2022-01-17 06:37:50|1731.79|1715.79|1732.49|1716.49|1732.5|1716.5|1731.5|1715.5|4
1642401480000|2022-01-17 06:38:00|1732.7|1716.7|1732.21|1716.21|1732.7|1716.7|1732.08|1716.08|9
1642401490000|2022-01-17 06:38:10|1731.5|1715.5|1731.5|1715.5|1731.5|1715.5|1731.5|1715.5|1
1642401500000|2022-01-17 06:38:20|1731.35|1715.35|1730.62|1714.62|1731.35|1715.35|1730.62|1714.62|4
1642401510000|2022-01-17 06:38:30|1730.84|1714.84|1731.11|1715.11|1731.11|1715.11|1730.62|1714.62|7
1642401520000|2022-01-17 06:38:40|1731.36|1715.36|1731.31|1715.31|1732|1716|1731.31|1715.31|5
1642401530000|2022-01-17 06:38:50|1731.85|1715.85|1732.37|1716.37|1732.5|1716.5|1731.5|1715.5|7
1642401540000|2022-01-17 06:39:00|1732.45|1716.45|1732.15|1716.15|1732.45|1716.45|1731.98|1715.98|3
1642401550000|2022-01-17 06:39:10|1732.27|1716.27|1733.5|1717.5|1733.5|1717.5|1731.85|1715.85|10
1642401560000|2022-01-17 06:39:20|1733.46|1717.46|1733.5|1717.5|1733.5|1717.5|1733.4|1717.4|3
1642401570000|2022-01-17 06:39:30|1733|1717|1732.78|1716.78|1733|1717|1732.78|1716.78|3
1642401590000|2022-01-17 06:39:50|1732.5|1716.5|1732.78|1716.78|1732.78|1716.78|1732.5|1716.5|4
1642401600000|2022-01-17 06:40:00|1732.5|1716.5|1732.73|1716.73|1732.73|1716.73|1732.5|1716.5|3
1642401610000|2022-01-17 06:40:10|1732.66|1716.66|1732.98|1716.98|1733.12|1717.12|1732.5|1716.5|5
1642401620000|2022-01-17 06:40:20|1733.12|1717.12|1732.73|1716.73|1733.12|1717.12|1732.73|1716.73|3
1642401630000|2022-01-17 06:40:30|1732.66|1716.66|1732.87|1716.87|1733.13|1717.13|1732.66|1716.66|5
1642401640000|2022-01-17 06:40:40|1733.32|1717.32|1733.5|1717.5|1733.95|1717.95|1733.22|1717.22|7
1642401650000|2022-01-17 06:40:50|1733.37|1717.37|1733.5|1717.5|1733.5|1717.5|1733.37|1717.37|3
1642401660000|2022-01-17 06:41:00|1733.37|1717.37|1734.5|1718.5|1734.5|1718.5|1733.37|1717.37|7
1642401670000|2022-01-17 06:41:10|1734.85|1718.85|1734.65|1718.65|1735.02|1719.02|1734.6|1718.6|6
1642401680000|2022-01-17 06:41:20|1734.5|1718.5|1733.79|1717.79|1734.5|1718.5|1733.79|1717.79|5
1642401690000|2022-01-17 06:41:30|1733.17|1717.17|1733.5|1717.5|1733.5|1717.5|1733.07|1717.07|4
1642401710000|2022-01-17 06:41:50|1733.35|1717.35|1733.35|1717.35|1733.5|1717.5|1733.35|1717.35|3
1642401720000|2022-01-17 06:42:00|1733.5|1717.5|1733.15|1717.15|1734|1718|1733.15|1717.15|8
1642401730000|2022-01-17 06:42:10|1733.3|1717.3|1732.65|1716.65|1733.32|1717.32|1732.65|1716.65|7
1642401740000|2022-01-17 06:42:20|1732.5|1716.5|1732.5|1716.5|1732.78|1716.78|1732.5|1716.5|3
1642401750000|2022-01-17 06:42:30|1732.45|1716.45|1731.72|1715.72|1732.45|1716.45|1731|1715|7
1642401760000|2022-01-17 06:42:40|1731.75|1715.75|1732.56|1716.56|1732.56|1716.56|1731.72|1715.72|9
1642401770000|2022-01-17 06:42:50|1732.36|1716.36|1732.47|1716.47|1732.47|1716.47|1732.35|1716.35|3
1642401780000|2022-01-17 06:43:00|1732.71|1716.71|1732.62|1716.62|1732.71|1716.71|1732.5|1716.5|3
1642401790000|2022-01-17 06:43:10|1732.5|1716.5|1732.61|1716.61|1732.71|1716.71|1732.5|1716.5|3
1642401800000|2022-01-17 06:43:20|1732.62|1716.62|1732.62|1716.62|1732.62|1716.62|1732.62|1716.62|1
1642401820000|2022-01-17 06:43:40|1732.5|1716.5|1732.5|1716.5|1732.5|1716.5|1732.5|1716.5|1
1642401830000|2022-01-17 06:43:50|1732.72|1716.72|1733|1717|1733|1717|1732.72|1716.72|4
1642401840000|2022-01-17 06:44:00|1732.67|1716.67|1732|1716|1732.67|1716.67|1732|1716|5
1642401850000|2022-01-17 06:44:10|1731.5|1715.5|1731|1715|1731.5|1715.5|1731|1715|2
1642401860000|2022-01-17 06:44:20|1731.15|1715.15|1730.5|1714.5|1731.15|1715.15|1730.5|1714.5|2
1642401880000|2022-01-17 06:44:40|1730.79|1714.79|1731|1715|1731|1715|1730.72|1714.72|4
1642401890000|2022-01-17 06:44:50|1731.5|1715.5|1731.62|1715.62|1731.92|1715.92|1731.44|1715.44|6
1642401900000|2022-01-17 06:45:00|1731.4|1715.4|1731.75|1715.75|1731.89|1715.89|1731.4|1715.4|9
1642401910000|2022-01-17 06:45:10|1731.5|1715.5|1731.5|1715.5|1731.5|1715.5|1731.5|1715.5|1
1642401920000|2022-01-17 06:45:20|1731.25|1715.25|1731.24|1715.24|1731.5|1715.5|1730.89|1714.89|5
1642401930000|2022-01-17 06:45:30|1731.17|1715.17|1730.75|1714.75|1731.17|1715.17|1730.75|1714.75|4
1642401940000|2022-01-17 06:45:40|1730.5|1714.5|1730.64|1714.64|1730.64|1714.64|1730.5|1714.5|2
1642401950000|2022-01-17 06:45:50|1730.82|1714.82|1730.64|1714.64|1730.82|1714.82|1730.5|1714.5|6
1642401970000|2022-01-17 06:46:10|1730.82|1714.82|1730.5|1714.5|1730.82|1714.82|1730.37|1714.37|4
1642401990000|2022-01-17 06:46:30|1730|1714|1731.05|1715.05|1731.41|1715.41|1730|1714|11
1642402000000|2022-01-17 06:46:40|1731.14|1715.14|1731.98|1715.98|1732.2|1716.2|1731.14|1715.14|6
1642402010000|2022-01-17 06:46:50|1732.2|1716.2|1731.87|1715.87|1732.2|1716.2|1731.87|1715.87|3
1642402020000|2022-01-17 06:47:00|1731.5|1715.5|1731|1715|1731.5|1715.5|1731|1715|3
1642402030000|2022-01-17 06:47:10|1731.5|1715.5|1732.54|1716.54|1732.54|1716.54|1731.47|1715.47|7
1642402040000|2022-01-17 06:47:20|1732.24|1716.24|1732|1716|1733|1717|1731.65|1715.65|13
1642402050000|2022-01-17 06:47:30|1731.5|1715.5|1731|1715|1731.5|1715.5|1730.91|1714.91|4
1642402070000|2022-01-17 06:47:50|1731.45|1715.45|1731.11|1715.11|1731.45|1715.45|1731.11|1715.11|3
1642402080000|2022-01-17 06:48:00|1731.4|1715.4|1731.5|1715.5|1731.5|1715.5|1731.32|1715.32|3
1642402090000|2022-01-17 06:48:10|1731.7|1715.7|1731.7|1715.7|1731.7|1715.7|1731.7|1715.7|1
1642402100000|2022-01-17 06:48:20|1732.2|1716.2|1732.4|1716.4|1732.4|1716.4|1732.2|1716.2|4
1642402110000|2022-01-17 06:48:30|1732.5|1716.5|1732.7|1716.7|1732.7|1716.7|1732.5|1716.5|3
1642402120000|2022-01-17 06:48:40|1733.2|1717.2|1733.27|1717.27|1733.44|1717.44|1733.09|1717.09|5
1642402130000|2022-01-17 06:48:50|1733.5|1717.5|1733.5|1717.5|1733.5|1717.5|1733.39|1717.39|7
1642402140000|2022-01-17 06:49:00|1733.44|1717.44|1733.28|1717.28|1733.5|1717.5|1733.28|1717.28|3
1642402150000|2022-01-17 06:49:10|1733.08|1717.08|1733|1717|1733.08|1717.08|1732.8|1716.8|3
1642402160000|2022-01-17 06:49:20|1733.1|1717.1|1732.5|1716.5|1733.1|1717.1|1732.5|1716.5|3
1642402170000|2022-01-17 06:49:30|1732.39|1716.39|1732.61|1716.61|1732.72|1716.72|1732|1716|8
1642402180000|2022-01-17 06:49:40|1732.32|1716.32|1732.48|1716.48|1732.81|1716.81|1732.1|1716.1|11
1642402190000|2022-01-17 06:49:50|1732.52|1716.52|1732.46|1716.46|1732.52|1716.52|1732.11|1716.11|6
1642402200000|2022-01-17 06:50:00|1732.86|1716.86|1732.31|1716.31|1732.86|1716.86|1732.31|1716.31|7
1642402210000|2022-01-17 06:50:10|1732.5|1716.5|1732.5|1716.5|1732.5|1716.5|1732.5|1716.5|1
1642402220000|2022-01-17 06:50:20|1733|1717|1732.72|1716.72|1733|1717|1732.5|1716.5|5
1642402230000|2022-01-17 06:50:30|1733|1717|1732.4|1716.4|1733|1717|1732.4|1716.4|4
1642402240000|2022-01-17 06:50:40|1732.5|1716.5|1732.39|1716.39|1732.5|1716.5|1732.2|1716.2|3
1642402250000|2022-01-17 06:50:50|1732.89|1716.89|1732.5|1716.5|1733|1717|1732.5|1716.5|5
1642402260000|2022-01-17 06:51:00|1732|1716|1732.31|1716.31|1732.56|1716.56|1732|1716|8
1642402270000|2022-01-17 06:51:10|1732.1|1716.1|1732.48|1716.48|1732.48|1716.48|1732.09|1716.09|5
1642402280000|2022-01-17 06:51:20|1732.76|1716.76|1733.4|1717.4|1733.4|1717.4|1732.76|1716.76|2
1642402290000|2022-01-17 06:51:30|1733|1717|1731.97|1715.97|1733|1717|1731.93|1715.93|5
1642402300000|2022-01-17 06:51:40|1731.93|1715.93|1732|1716|1732.13|1716.13|1731.93|1715.93|4
1642402310000|2022-01-17 06:51:50|1732.3|1716.3|1732.5|1716.5|1732.5|1716.5|1732.3|1716.3|5
1642402320000|2022-01-17 06:52:00|1732.35|1716.35|1732.5|1716.5|1732.5|1716.5|1732.35|1716.35|6
1642402330000|2022-01-17 06:52:10|1732.35|1716.35|1731|1715|1732.35|1716.35|1731|1715|4
1642402340000|2022-01-17 06:52:20|1731.13|1715.13|1730.94|1714.94|1731.13|1715.13|1730.63|1714.63|4
1642402350000|2022-01-17 06:52:30|1730.81|1714.81|1731.09|1715.09|1731.09|1715.09|1730.5|1714.5|4
1642402360000|2022-01-17 06:52:40|1731.34|1715.34|1731|1715|1731.34|1715.34|1731|1715|3
1642402370000|2022-01-17 06:52:50|1730.9|1714.9|1731.4|1715.4|1731.4|1715.4|1730.9|1714.9|7
1642402380000|2022-01-17 06:53:00|1731.07|1715.07|1730.72|1714.72|1731.07|1715.07|1730.54|1714.54|6
1642402390000|2022-01-17 06:53:10|1730.75|1714.75|1730.75|1714.75|1730.75|1714.75|1730.75|1714.75|1
1642402400000|2022-01-17 06:53:20|1730.5|1714.5|1730.26|1714.26|1731|1715|1730.26|1714.26|7
1642402410000|2022-01-17 06:53:30|1730.23|1714.23|1730.5|1714.5|1730.5|1714.5|1730.23|1714.23|3
1642402420000|2022-01-17 06:53:40|1730.25|1714.25|1729.9|1713.9|1730.35|1714.35|1729.5|1713.5|5
1642402440000|2022-01-17 06:54:00|1730.07|1714.07|1729.5|1713.5|1730.3|1714.3|1729.37|1713.37|5
1642402450000|2022-01-17 06:54:10|1728.79|1712.79|1729.1|1713.1|1729.1|1713.1|1728.79|1712.79|6
1642402460000|2022-01-17 06:54:20|1729.04|1713.04|1729.1|1713.1|1729.1|1713.1|1729.04|1713.04|2
1642402470000|2022-01-17 06:54:30|1728.5|1712.5|1727.6|1711.6|1728.5|1712.5|1727.6|1711.6|4
1642402480000|2022-01-17 06:54:40|1727.7|1711.7|1727.7|1711.7|1727.7|1711.7|1727.7|1711.7|1
1642402490000|2022-01-17 06:54:50|1727.6|1711.6|1727.5|1711.5|1727.6|1711.6|1727.5|1711.5|2
1642402500000|2022-01-17 06:55:00|1727.45|1711.45|1727.45|1711.45|1727.45|1711.45|1727.45|1711.45|1
1642402510000|2022-01-17 06:55:10|1727.48|1711.48|1727.45|1711.45|1727.5|1711.5|1727.45|1711.45|3
1642402520000|2022-01-17 06:55:20|1727.31|1711.31|1727.31|1711.31|1727.31|1711.31|1727.31|1711.31|1
1642402530000|2022-01-17 06:55:30|1727.29|1711.29|1727.44|1711.44|1727.44|1711.44|1727.29|1711.29|2
1642402540000|2022-01-17 06:55:40|1727.5|1711.5|1726.5|1710.5|1727.5|1711.5|1726.5|1710.5|4
1642402550000|2022-01-17 06:55:50|1726.76|1710.76|1726.37|1710.37|1727|1711|1726.37|1710.37|5
1642402560000|2022-01-17 06:56:00|1726.5|1710.5|1726|1710|1726.5|1710.5|1726|1710|3
1642402590000|2022-01-17 06:56:30|1726.26|1710.26|1726.63|1710.63|1726.63|1710.63|1726.26|1710.26|3
1642402600000|2022-01-17 06:56:40|1726.79|1710.79|1727|1711|1727.35|1711.35|1726.5|1710.5|6
1642402610000|2022-01-17 06:56:50|1727.5|1711.5|1728|1712|1728.25|1712.25|1727.5|1711.5|4
1642402620000|2022-01-17 06:57:00|1727.82|1711.82|1727.29|1711.29|1728|1712|1727.29|1711.29|9
1642402630000|2022-01-17 06:57:10|1727.5|1711.5|1727.5|1711.5|1727.5|1711.5|1727.29|1711.29|3
1642402640000|2022-01-17 06:57:20|1727|1711|1727.9|1711.9|1728.35|1712.35|1727|1711|8
1642402650000|2022-01-17 06:57:30|1728.01|1712.01|1728.21|1712.21|1728.45|1712.45|1728.01|1712.01|4
1642402660000|2022-01-17 06:57:40|1728.72|1712.72|1728.5|1712.5|1729|1713|1728.5|1712.5|6
1642402670000|2022-01-17 06:57:50|1728.25|1712.25|1728.25|1712.25|1728.25|1712.25|1728.25|1712.25|1
1642402680000|2022-01-17 06:58:00|1728|1712|1727.79|1711.79|1728|1712|1727.5|1711.5|4
1642402700000|2022-01-17 06:58:20|1727.92|1711.92|1728.2|1712.2|1728.24|1712.24|1727.92|1711.92|4
1642402710000|2022-01-17 06:58:30|1728.5|1712.5|1728.47|1712.47|1728.5|1712.5|1728.47|1712.47|4
1642402720000|2022-01-17 06:58:40|1728.5|1712.5|1728|1712|1728.5|1712.5|1727.93|1711.93|6
1642402730000|2022-01-17 06:58:50|1727.9|1711.9|1727.9|1711.9|1727.9|1711.9|1727.5|1711.5|3
1642402740000|2022-01-17 06:59:00|1727.79|1711.79|1727.5|1711.5|1727.79|1711.79|1727.5|1711.5|2
1642402750000|2022-01-17 06:59:10|1727.22|1711.22|1727.22|1711.22|1727.5|1711.5|1727.22|1711.22|3
1642402760000|2022-01-17 06:59:20|1727.5|1711.5|1728.13|1712.13|1728.14|1712.14|1727.43|1711.43|7
1642402770000|2022-01-17 06:59:30|1728.14|1712.14|1728.19|1712.19|1728.19|1712.19|1728.14|1712.14|2
1642402780000|2022-01-17 06:59:40|1728.4|1712.4|1728.17|1712.17|1728.4|1712.4|1728.17|1712.17|3
1642402790000|2022-01-17 06:59:50|1728.3|1712.3|1729|1713|1729|1713|1728.3|1712.3|2
1642402800000|2022-01-17 07:00:00|1728.5|1712.5|1727|1711|1728.5|1712.5|1727|1711|5
1642402820000|2022-01-17 07:00:20|1726.91|1710.91|1726.5|1710.5|1726.91|1710.91|1726.5|1710.5|3
1642402830000|2022-01-17 07:00:30|1725.9|1709.9|1725.94|1709.94|1725.94|1709.94|1725.9|1709.9|2
1642402840000|2022-01-17 07:00:40|1725.65|1709.65|1725.44|1709.44|1725.65|1709.65|1725.24|1709.24|3
1642402850000|2022-01-17 07:00:50|1725.39|1709.39|1725.5|1709.5|1725.63|1709.63|1725.39|1709.39|8
1642402860000|2022-01-17 07:01:00|1725.41|1709.41|1725.5|1709.5|1725.5|1709.5|1725.41|1709.41|2
1642402870000|2022-01-17 07:01:10|1725.41|1709.41|1726.12|1710.12|1726.12|1710.12|1725.41|1709.41|10
1642402880000|2022-01-17 07:01:20|1726.5|1710.5|1726.6|1710.6|1726.84|1710.84|1726.5|1710.5|5
1642402890000|2022-01-17 07:01:30|1726.84|1710.84|1726.77|1710.77|1726.84|1710.84|1726.5|1710.5|4
1642402900000|2022-01-17 07:01:40|1726.78|1710.78|1727.12|1711.12|1727.12|1711.12|1726.78|1710.78|3
1642402910000|2022-01-17 07:01:50|1727.5|1711.5|1727.5|1711.5|1727.5|1711.5|1727.5|1711.5|1
1642402920000|2022-01-17 07:02:00|1727.7|1711.7|1727.5|1711.5|1727.7|1711.7|1727.5|1711.5|3
1642402930000|2022-01-17 07:02:10|1727.95|1711.95|1729.04|1713.04|1729.22|1713.22|1727.95|1711.95|9
1642402940000|2022-01-17 07:02:20|1729.22|1713.22|1729.72|1713.72|1730|1714|1729.22|1713.22|13
1642402950000|2022-01-17 07:02:30|1729.5|1713.5|1730.5|1714.5|1730.5|1714.5|1729.5|1713.5|15
1642402960000|2022-01-17 07:02:40|1730.79|1714.79|1730.79|1714.79|1730.79|1714.79|1730.79|1714.79|1
1642402970000|2022-01-17 07:02:50|1731.25|1715.25|1731.01|1715.01|1731.25|1715.25|1730.57|1714.57|14
1642402980000|2022-01-17 07:03:00|1730.59|1714.59|1731.09|1715.09|1731.39|1715.39|1730.59|1714.59|6
1642402990000|2022-01-17 07:03:10|1730.59|1714.59|1731.03|1715.03|1731.03|1715.03|1730.53|1714.53|4
1642403020000|2022-01-17 07:03:40|1730.84|1714.84|1730.54|1714.54|1730.84|1714.84|1730.5|1714.5|5
1642403030000|2022-01-17 07:03:50|1730.59|1714.59|1730|1714|1730.59|1714.59|1730|1714|4
1642403040000|2022-01-17 07:04:00|1729.88|1713.88|1729.79|1713.79|1730.09|1714.09|1729.79|1713.79|6
1642403050000|2022-01-17 07:04:10|1730.2|1714.2|1729.5|1713.5|1730.2|1714.2|1729.5|1713.5|2
1642403070000|2022-01-17 07:04:30|1730|1714|1729.72|1713.72|1730|1714|1729.72|1713.72|2
1642403080000|2022-01-17 07:04:40|1729.75|1713.75|1730.25|1714.25|1730.25|1714.25|1729.75|1713.75|2
1642403090000|2022-01-17 07:04:50|1730|1714|1730|1714|1730|1714|1730|1714|1
1642403100000|2022-01-17 07:05:00|1729.98|1713.98|1730.5|1714.5|1730.5|1714.5|1729.98|1713.98|3
1642403120000|2022-01-17 07:05:20|1730.44|1714.44|1730.5|1714.5|1730.5|1714.5|1730.44|1714.44|2
1642403130000|2022-01-17 07:05:30|1730.35|1714.35|1730.35|1714.35|1730.35|1714.35|1730.35|1714.35|1
1642403140000|2022-01-17 07:05:40|1730|1714|1729|1713|1730|1714|1729|1713|10
1642403150000|2022-01-17 07:05:50|1729.09|1713.09|1729|1713|1729.09|1713.09|1729|1713|2
1642403160000|2022-01-17 07:06:00|1729.15|1713.15|1729|1713|1729.15|1713.15|1728.6|1712.6|7
1642403200000|2022-01-17 07:06:40|1729.14|1713.14|1729.14|1713.14|1729.15|1713.15|1729.14|1713.14|5
1642403210000|2022-01-17 07:06:50|1729.15|1713.15|1729.15|1713.15|1729.45|1713.45|1729.15|1713.15|4
1642403220000|2022-01-17 07:07:00|1729.2|1713.2|1728.97|1712.97|1729.2|1713.2|1728.94|1712.94|4
1642403230000|2022-01-17 07:07:10|1728.94|1712.94|1730.1|1714.1|1730.1|1714.1|1728.94|1712.94|7
1642403240000|2022-01-17 07:07:20|1730.19|1714.19|1731.27|1715.27|1731.3|1715.3|1730.18|1714.18|14
1642403250000|2022-01-17 07:07:30|1731.23|1715.23|1731.23|1715.23|1731.24|1715.24|1731.23|1715.23|3
1642403260000|2022-01-17 07:07:40|1731.24|1715.24|1731.92|1715.92|1732.25|1716.25|1731.18|1715.18|12
1642403270000|2022-01-17 07:07:50|1731.5|1715.5|1732|1716|1732|1716|1731.5|1715.5|2
1642403280000|2022-01-17 07:08:00|1732.26|1716.26|1732.26|1716.26|1732.26|1716.26|1732.26|1716.26|1
1642403290000|2022-01-17 07:08:10|1732.24|1716.24|1732.5|1716.5|1732.5|1716.5|1732.24|1716.24|3
1642403300000|2022-01-17 07:08:20|1732.31|1716.31|1732.5|1716.5|1732.5|1716.5|1732.17|1716.17|4
1642403310000|2022-01-17 07:08:30|1733|1717|1733|1717|1733|1717|1732.5|1716.5|6
1642403320000|2022-01-17 07:08:40|1732.88|1716.88|1732.75|1716.75|1733|1717|1732.75|1716.75|5
1642403330000|2022-01-17 07:08:50|1733.3|1717.3|1732.98|1716.98|1733.3|1717.3|1732.98|1716.98|4
1642403340000|2022-01-17 07:09:00|1732.88|1716.88|1732.97|1716.97|1732.97|1716.97|1732.88|1716.88|2
1642403350000|2022-01-17 07:09:10|1733.34|1717.34|1732.5|1716.5|1733.34|1717.34|1732.38|1716.38|10
1642403360000|2022-01-17 07:09:20|1732|1716|1732.15|1716.15|1732.15|1716.15|1732|1716|2
1642403370000|2022-01-17 07:09:30|1732.3|1716.3|1732.15|1716.15|1732.3|1716.3|1731.99|1715.99|4
1642403380000|2022-01-17 07:09:40|1732|1716|1732|1716|1732|1716|1732|1716|1
1642403390000|2022-01-17 07:09:50|1731.5|1715.5|1731.81|1715.81|1732|1716|1731.38|1715.38|6
1642403400000|2022-01-17 07:10:00|1731.96|1715.96|1734.5|1718.5|1734.5|1718.5|1731.96|1715.96|20
1642403410000|2022-01-17 07:10:10|1734.51|1718.51|1736.15|1720.15|1736.15|1720.15|1734.5|1718.5|17
1642403420000|2022-01-17 07:10:20|1736.27|1720.27|1737|1721|1737.07|1721.07|1736.27|1720.27|11
1642403430000|2022-01-17 07:10:30|1736.79|1720.79|1737|1721|1738|1722|1736.75|1720.75|18
1642403440000|2022-01-17 07:10:40|1737.03|1721.03|1736.5|1720.5|1737.45|1721.45|1736.5|1720.5|5
1642403450000|2022-01-17 07:10:50|1737|1721|1738.36|1722.36|1738.36|1722.36|1737|1721|20
1642403460000|2022-01-17 07:11:00|1738.41|1722.41|1737.46|1721.46|1738.41|1722.41|1737.46|1721.46|8
1642403470000|2022-01-17 07:11:10|1737.42|1721.42|1738.27|1722.27|1738.27|1722.27|1737.42|1721.42|11
1642403480000|2022-01-17 07:11:20|1738|1722|1737.98|1721.98|1738|1722|1737.46|1721.46|7
1642403490000|2022-01-17 07:11:30|1738.21|1722.21|1738.5|1722.5|1738.5|1722.5|1738.21|1722.21|6
1642403500000|2022-01-17 07:11:40|1738.34|1722.34|1738.22|1722.22|1738.34|1722.34|1738.16|1722.16|4
1642403520000|2022-01-17 07:12:00|1738.1|1722.1|1737.97|1721.97|1738.5|1722.5|1737.87|1721.87|10
1642403530000|2022-01-17 07:12:10|1737.5|1721.5|1737.5|1721.5|1737.5|1721.5|1737.31|1721.31|5
1642403540000|2022-01-17 07:12:20|1737.37|1721.37|1737.5|1721.5|1737.5|1721.5|1737.32|1721.32|4
1642403550000|2022-01-17 07:12:30|1737.35|1721.35|1737.32|1721.32|1737.36|1721.36|1737.27|1721.27|5
1642403560000|2022-01-17 07:12:40|1737.39|1721.39|1738|1722|1738.07|1722.07|1737.33|1721.33|8
1642403570000|2022-01-17 07:12:50|1737.5|1721.5|1737.5|1721.5|1737.5|1721.5|1737.5|1721.5|1
1642403580000|2022-01-17 07:13:00|1738|1722|1737.9|1721.9|1738|1722|1737.9|1721.9|4
1642403590000|2022-01-17 07:13:10|1738.07|1722.07|1737.9|1721.9|1738.07|1722.07|1737.5|1721.5|4
1642403600000|2022-01-17 07:13:20|1737.5|1721.5|1738|1722|1738|1722|1737.5|1721.5|4
1642403620000|2022-01-17 07:13:40|1737.9|1721.9|1737.5|1721.5|1737.9|1721.9|1737.5|1721.5|3
1642403640000|2022-01-17 07:14:00|1737.65|1721.65|1737.46|1721.46|1737.92|1721.92|1737.06|1721.06|7
1642403650000|2022-01-17 07:14:10|1737.5|1721.5|1737.5|1721.5|1737.5|1721.5|1737.48|1721.48|3
1642403660000|2022-01-17 07:14:20|1737.48|1721.48|1737.21|1721.21|1737.48|1721.48|1737.21|1721.21|7
1642403670000|2022-01-17 07:14:30|1737.5|1721.5|1738.15|1722.15|1738.25|1722.25|1736.96|1720.96|6
1642403680000|2022-01-17 07:14:40|1738.25|1722.25|1737.75|1721.75|1738.25|1722.25|1737.75|1721.75|8
1642403690000|2022-01-17 07:14:50|1737.48|1721.48|1737.25|1721.25|1737.48|1721.48|1737.19|1721.19|10
1642403700000|2022-01-17 07:15:00|1736.96|1720.96|1738.5|1722.5|1738.5|1722.5|1736.96|1720.96|10
1642403720000|2022-01-17 07:15:20|1738|1722|1737.9|1721.9|1738.5|1722.5|1737.46|1721.46|7
1642403730000|2022-01-17 07:15:30|1737.5|1721.5|1737.07|1721.07|1737.75|1721.75|1737.07|1721.07|12
1642403740000|2022-01-17 07:15:40|1737.06|1721.06|1737.5|1721.5|1738.2|1722.2|1736.65|1720.65|16
1642403750000|2022-01-17 07:15:50|1737.38|1721.38|1737.13|1721.13|1737.5|1721.5|1736.95|1720.95|10
1642403760000|2022-01-17 07:16:00|1737.14|1721.14|1737.5|1721.5|1737.68|1721.68|1737.14|1721.14|8
1642403770000|2022-01-17 07:16:10|1737.39|1721.39|1737|1721|1737.39|1721.39|1737|1721|3
1642403790000|2022-01-17 07:16:30|1736.5|1720.5|1736.25|1720.25|1736.5|1720.5|1736.22|1720.22|3
1642403800000|2022-01-17 07:16:40|1736|1720|1735.9|1719.9|1736.22|1720.22|1735.9|1719.9|6
1642403810000|2022-01-17 07:16:50|1736.01|1720.01|1736.1|1720.1|1736.1|1720.1|1736.01|1720.01|2
1642403820000|2022-01-17 07:17:00|1736|1720|1737|1721|1737.45|1721.45|1736|1720|8
1642403830000|2022-01-17 07:17:10|1737.1|1721.1|1737.13|1721.13|1737.25|1721.25|1737.09|1721.09|5
1642403840000|2022-01-17 07:17:20|1737.02|1721.02|1737.02|1721.02|1737.02|1721.02|1737.02|1721.02|1
1642403850000|2022-01-17 07:17:30|1737.13|1721.13|1737.15|1721.15|1737.15|1721.15|1737.13|1721.13|2
1642403860000|2022-01-17 07:17:40|1737.13|1721.13|1737.31|1721.31|1737.5|1721.5|1737.13|1721.13|6
1642403870000|2022-01-17 07:17:50|1737.5|1721.5|1737.32|1721.32|1737.5|1721.5|1737.31|1721.31|7
1642403880000|2022-01-17 07:18:00|1737.39|1721.39|1737.35|1721.35|1737.5|1721.5|1736.95|1720.95|6
1642403890000|2022-01-17 07:18:10|1737.23|1721.23|1736.5|1720.5|1737.32|1721.32|1736.5|1720.5|8
1642403900000|2022-01-17 07:18:20|1736.82|1720.82|1736.74|1720.74|1736.82|1720.82|1736.23|1720.23|4
1642403910000|2022-01-17 07:18:30|1736.9|1720.9|1737.64|1721.64|1737.64|1721.64|1736.9|1720.9|9
1642403920000|2022-01-17 07:18:40|1737.32|1721.32|1737.41|1721.41|1737.64|1721.64|1737.3|1721.3|4
1642403930000|2022-01-17 07:18:50|1737.3|1721.3|1737.66|1721.66|1737.84|1721.84|1737.3|1721.3|11
1642403940000|2022-01-17 07:19:00|1737.72|1721.72|1737.65|1721.65|1737.9|1721.9|1737.35|1721.35|9
1642403950000|2022-01-17 07:19:10|1737.6|1721.6|1737.75|1721.75|1737.75|1721.75|1737.6|1721.6|2
1642403960000|2022-01-17 07:19:20|1737.5|1721.5|1737.5|1721.5|1737.75|1721.75|1737.5|1721.5|5
1642403970000|2022-01-17 07:19:30|1737.44|1721.44|1737.17|1721.17|1737.44|1721.44|1737|1721|5
1642403980000|2022-01-17 07:19:40|1736.75|1720.75|1737.5|1721.5|1737.5|1721.5|1736.75|1720.75|7
1642404000000|2022-01-17 07:20:00|1737.75|1721.75|1737.75|1721.75|1738.15|1722.15|1737.75|1721.75|3
1642404010000|2022-01-17 07:20:10|1737.84|1721.84|1738.44|1722.44|1738.44|1722.44|1737.84|1721.84|6
1642404020000|2022-01-17 07:20:20|1738.7|1722.7|1739.47|1723.47|1739.47|1723.47|1738.7|1722.7|4
1642404030000|2022-01-17 07:20:30|1739.5|1723.5|1739.49|1723.49|1739.61|1723.61|1739.49|1723.49|4
1642404040000|2022-01-17 07:20:40|1739.5|1723.5|1739.5|1723.5|1739.5|1723.5|1739.5|1723.5|1
1642404060000|2022-01-17 07:21:00|1739.65|1723.65|1739.65|1723.65|1739.66|1723.66|1739.57|1723.57|5
1642404070000|2022-01-17 07:21:10|1739.77|1723.77|1739.65|1723.65|1739.77|1723.77|1739.65|1723.65|2
1642404080000|2022-01-17 07:21:20|1739.5|1723.5|1739.5|1723.5|1739.5|1723.5|1739.5|1723.5|1
1642404090000|2022-01-17 07:21:30|1739.43|1723.43|1739.5|1723.5|1739.5|1723.5|1739.43|1723.43|2
1642404100000|2022-01-17 07:21:40|1739.43|1723.43|1739.05|1723.05|1739.43|1723.43|1739.05|1723.05|2
1642404110000|2022-01-17 07:21:50|1739.1|1723.1|1739.1|1723.1|1739.1|1723.1|1739.1|1723.1|1
1642404120000|2022-01-17 07:22:00|1738.8|1722.8|1738.7|1722.7|1738.8|1722.8|1738.7|1722.7|2
1642404130000|2022-01-17 07:22:10|1738.5|1722.5|1738.5|1722.5|1738.5|1722.5|1738.5|1722.5|1
1642404150000|2022-01-17 07:22:30|1739|1723|1738.85|1722.85|1739|1723|1738.5|1722.5|4
1642404160000|2022-01-17 07:22:40|1739|1723|1739|1723|1739|1723|1739|1723|1
1642404170000|2022-01-17 07:22:50|1739.47|1723.47|1740.09|1724.09|1740.09|1724.09|1739.47|1723.47|4
1642404180000|2022-01-17 07:23:00|1740.05|1724.05|1740.45|1724.45|1740.45|1724.45|1739.76|1723.76|5
1642404190000|2022-01-17 07:23:10|1740.5|1724.5|1740.72|1724.72|1740.84|1724.84|1740.5|1724.5|4
1642404200000|2022-01-17 07:23:20|1741.12|1725.12|1741.34|1725.34|1741.63|1725.63|1741.12|1725.12|5
1642404210000|2022-01-17 07:23:30|1741.5|1725.5|1741.44|1725.44|1741.63|1725.63|1741.44|1725.44|3
1642404230000|2022-01-17 07:23:50|1741.13|1725.13|1741.5|1725.5|1742.08|1726.08|1741.13|1725.13|7
1642404240000|2022-01-17 07:24:00|1741.29|1725.29|1741.69|1725.69|1741.69|1725.69|1741|1725|5
1642404250000|2022-01-17 07:24:10|1742|1726|1742.25|1726.25|1742.35|1726.35|1741.69|1725.69|6
1642404260000|2022-01-17 07:24:20|1742.35|1726.35|1742.35|1726.35|1742.35|1726.35|1742.35|1726.35|1
1642404270000|2022-01-17 07:24:30|1742.44|1726.44|1742.5|1726.5|1742.61|1726.61|1742.44|1726.44|4
1642404280000|2022-01-17 07:24:40|1742.61|1726.61|1742.5|1726.5|1742.61|1726.61|1742.5|1726.5|2
1642404290000|2022-01-17 07:24:50|1742.45|1726.45|1742.4|1726.4|1742.45|1726.45|1742.4|1726.4|2
1642404300000|2022-01-17 07:25:00|1742.2|1726.2|1741.99|1725.99|1742.2|1726.2|1741.99|1725.99|2
1642404310000|2022-01-17 07:25:10|1742.3|1726.3|1742.5|1726.5|1743|1727|1742.3|1726.3|9
1642404320000|2022-01-17 07:25:20|1742.75|1726.75|1743.8|1727.8|1743.8|1727.8|1742.5|1726.5|11
1642404330000|2022-01-17 07:25:30|1744.01|1728.01|1747.03|1731.03|1747.03|1731.03|1744.01|1728.01|20
1642404340000|2022-01-17 07:25:40|1746.73|1730.73|1746.5|1730.5|1746.73|1730.73|1746.5|1730.5|2
1642404350000|2022-01-17 07:25:50|1746.69|1730.69|1746.5|1730.5|1746.73|1730.73|1746.5|1730.5|8
1642404360000|2022-01-17 07:26:00|1746.6|1730.6|1746.99|1730.99|1746.99|1730.99|1746.6|1730.6|8
1642404370000|2022-01-17 07:26:10|1747.11|1731.11|1748|1732|1750.12|1734.12|1747.11|1731.11|13
1642404380000|2022-01-17 07:26:20|1747.45|1731.45|1747|1731|1747.45|1731.45|1747|1731|3
1642404390000|2022-01-17 07:26:30|1746.5|1730.5|1745.57|1729.57|1746.5|1730.5|1745.52|1729.52|10
1642404400000|2022-01-17 07:26:40|1745.1|1729.1|1744.72|1728.72|1745.54|1729.54|1744.5|1728.5|10
1642404410000|2022-01-17 07:26:50|1745.22|1729.22|1743.5|1727.5|1745.22|1729.22|1743.5|1727.5|6
1642404420000|2022-01-17 07:27:00|1743.35|1727.35|1742.91|1726.91|1743.35|1727.35|1742.91|1726.91|6
1642404430000|2022-01-17 07:27:10|1742.6|1726.6|1741.32|1725.32|1742.82|1726.82|1740.82|1724.82|13
1642404440000|2022-01-17 07:27:20|1741.27|1725.27|1741.82|1725.82|1742.35|1726.35|1741.27|1725.27|9
1642404450000|2022-01-17 07:27:30|1741.9|1725.9|1741.5|1725.5|1741.9|1725.9|1741.5|1725.5|7
1642404460000|2022-01-17 07:27:40|1741.8|1725.8|1742.58|1726.58|1742.74|1726.74|1741.67|1725.67|9
1642404470000|2022-01-17 07:27:50|1742.5|1726.5|1742.5|1726.5|1742.67|1726.67|1742.5|1726.5|4
1642404480000|2022-01-17 07:28:00|1742|1726|1741.75|1725.75|1742|1726|1741.75|1725.75|4
1642404490000|2022-01-17 07:28:10|1741.84|1725.84|1741.88|1725.88|1742|1726|1741.5|1725.5|8
1642404500000|2022-01-17 07:28:20|1741.75|1725.75|1741.5|1725.5|1742|1726|1741.5|1725.5|4
1642404510000|2022-01-17 07:28:30|1741.13|1725.13|1741.13|1725.13|1741.13|1725.13|1741.13|1725.13|1
1642404520000|2022-01-17 07:28:40|1741.45|1725.45|1741.34|1725.34|1741.5|1725.5|1741.34|1725.34|5
1642404530000|2022-01-17 07:28:50|1741.21|1725.21|1741.88|1725.88|1742|1726|1741.21|1725.21|9
1642404540000|2022-01-17 07:29:00|1741.5|1725.5|1741.13|1725.13|1741.5|1725.5|1741.13|1725.13|3
1642404550000|2022-01-17 07:29:10|1741.24|1725.24|1741.46|1725.46|1741.49|1725.49|1741.24|1725.24|3
1642404560000|2022-01-17 07:29:20|1741.79|1725.79|1741.79|1725.79|1742|1726|1741.5|1725.5|5
1642404570000|2022-01-17 07:29:30|1741.5|1725.5|1741.79|1725.79|1741.87|1725.87|1741.5|1725.5|4
1642404580000|2022-01-17 07:29:40|1742.15|1726.15|1741.65|1725.65|1742.21|1726.21|1741.65|1725.65|4
1642404590000|2022-01-17 07:29:50|1742.21|1726.21|1743.3|1727.3|1743.3|1727.3|1742.21|1726.21|17
1642404600000|2022-01-17 07:30:00|1743.11|1727.11|1742.5|1726.5|1743.11|1727.11|1742.5|1726.5|5
1642404610000|2022-01-17 07:30:10|1742.32|1726.32|1742.44|1726.44|1742.69|1726.69|1742|1726|7
1642404620000|2022-01-17 07:30:20|1742.15|1726.15|1740.5|1724.5|1742.5|1726.5|1740.5|1724.5|5
1642404630000|2022-01-17 07:30:30|1740.44|1724.44|1739.79|1723.79|1740.5|1724.5|1739.79|1723.79|3
1642404640000|2022-01-17 07:30:40|1739.75|1723.75|1739.77|1723.77|1740|1724|1739.75|1723.75|3
1642404650000|2022-01-17 07:30:50|1740.2|1724.2|1740.5|1724.5|1740.8|1724.8|1739.74|1723.74|6
1642404660000|2022-01-17 07:31:00|1739.8|1723.8|1740.05|1724.05|1740.3|1724.3|1739.8|1723.8|4
1642404670000|2022-01-17 07:31:10|1739.75|1723.75|1739.75|1723.75|1739.75|1723.75|1739.5|1723.5|3
1642404680000|2022-01-17 07:31:20|1739.5|1723.5|1739.42|1723.42|1739.5|1723.5|1739.42|1723.42|3
1642404690000|2022-01-17 07:31:30|1738.7|1722.7|1738.5|1722.5|1738.7|1722.7|1738.5|1722.5|2
1642404700000|2022-01-17 07:31:40|1738.31|1722.31|1737.38|1721.38|1738.41|1722.41|1737.38|1721.38|8
1642404710000|2022-01-17 07:31:50|1737.88|1721.88|1738.11|1722.11|1738.11|1722.11|1737.21|1721.21|5
1642404720000|2022-01-17 07:32:00|1737.83|1721.83|1738|1722|1738.45|1722.45|1737.72|1721.72|6
1642404730000|2022-01-17 07:32:10|1737.65|1721.65|1738|1722|1738|1722|1737.65|1721.65|3
1642404770000|2022-01-17 07:32:50|1738.15|1722.15|1738.79|1722.79|1738.79|1722.79|1738.15|1722.15|5
1642404780000|2022-01-17 07:33:00|1739.41|1723.41|1740.5|1724.5|1740.5|1724.5|1739.41|1723.41|11
1642404790000|2022-01-17 07:33:10|1740|1724|1740|1724|1740|1724|1740|1724|1
1642404800000|2022-01-17 07:33:20|1740.5|1724.5|1740|1724|1740.5|1724.5|1740|1724|2
1642404810000|2022-01-17 07:33:30|1739.88|1723.88|1739.88|1723.88|1739.88|1723.88|1739.88|1723.88|1
1642404820000|2022-01-17 07:33:40|1739.5|1723.5|1739.79|1723.79|1739.88|1723.88|1739.5|1723.5|5
1642404830000|2022-01-17 07:33:50|1739.5|1723.5|1740.04|1724.04|1740.04|1724.04|1739.5|1723.5|7
1642404840000|2022-01-17 07:34:00|1740.45|1724.45|1740.75|1724.75|1740.75|1724.75|1740.25|1724.25|3
1642404850000|2022-01-17 07:34:10|1740.88|1724.88|1740.9|1724.9|1741.35|1725.35|1740.79|1724.79|11
1642404870000|2022-01-17 07:34:30|1740.92|1724.92|1740.44|1724.44|1740.92|1724.92|1740.39|1724.39|4
1642404880000|2022-01-17 07:34:40|1740.39|1724.39|1740.39|1724.39|1740.39|1724.39|1740.39|1724.39|1
1642404890000|2022-01-17 07:34:50|1740.35|1724.35|1741.12|1725.12|1741.12|1725.12|1739.99|1723.99|11
1642404900000|2022-01-17 07:35:00|1741.13|1725.13|1741.5|1725.5|1741.5|1725.5|1741.13|1725.13|2
1642404910000|2022-01-17 07:35:10|1741.99|1725.99|1742|1726|1742|1726|1741.5|1725.5|3
1642404920000|2022-01-17 07:35:20|1742.26|1726.26|1742.1|1726.1|1742.26|1726.26|1742.1|1726.1|2
1642404940000|2022-01-17 07:35:40|1742.5|1726.5|1742.5|1726.5|1742.5|1726.5|1742.5|1726.5|1
1642404960000|2022-01-17 07:36:00|1741.82|1725.82|1741.89|1725.89|1742.1|1726.1|1741.6|1725.6|11
1642404970000|2022-01-17 07:36:10|1741.6|1725.6|1741.89|1725.89|1741.89|1725.89|1741.6|1725.6|2
1642404980000|2022-01-17 07:36:20|1742.1|1726.1|1740.5|1724.5|1742.1|1726.1|1740.32|1724.32|6
1642404990000|2022-01-17 07:36:30|1740.32|1724.32|1739.2|1723.2|1740.45|1724.45|1739.2|1723.2|9
1642405000000|2022-01-17 07:36:40|1739.12|1723.12|1739.72|1723.72|1740|1724|1738.7|1722.7|9
1642405010000|2022-01-17 07:36:50|1740|1724|1740.7|1724.7|1740.7|1724.7|1740|1724|8
1642405020000|2022-01-17 07:37:00|1741.3|1725.3|1740.5|1724.5|1741.3|1725.3|1740.5|1724.5|6
1642405030000|2022-01-17 07:37:10|1739.94|1723.94|1739.87|1723.87|1740.15|1724.15|1739.87|1723.87|6
1642405040000|2022-01-17 07:37:20|1739.72|1723.72|1739.5|1723.5|1740|1724|1739.5|1723.5|4
1642405050000|2022-01-17 07:37:30|1739.3|1723.3|1739.06|1723.06|1739.3|1723.3|1739.06|1723.06|2
1642405060000|2022-01-17 07:37:40|1738.56|1722.56|1737.7|1721.7|1738.56|1722.56|1737.7|1721.7|4
1642405070000|2022-01-17 07:37:50|1738.16|1722.16|1738.5|1722.5|1738.5|1722.5|1738.16|1722.16|4
1642405080000|2022-01-17 07:38:00|1738.75|1722.75|1738.98|1722.98|1738.98|1722.98|1738.56|1722.56|5
1642405090000|2022-01-17 07:38:10|1738.85|1722.85|1738.85|1722.85|1738.85|1722.85|1738.85|1722.85|1
1642405100000|2022-01-17 07:38:20|1738.56|1722.56|1739.45|1723.45|1739.45|1723.45|1738.56|1722.56|10
1642405110000|2022-01-17 07:38:30|1739.5|1723.5|1740.32|1724.32|1740.32|1724.32|1739.5|1723.5|6
1642405120000|2022-01-17 07:38:40|1740.5|1724.5|1739.88|1723.88|1740.5|1724.5|1739.75|1723.75|5
1642405130000|2022-01-17 07:38:50|1740.19|1724.19|1739.88|1723.88|1740.19|1724.19|1739.88|1723.88|2
1642405140000|2022-01-17 07:39:00|1740.03|1724.03|1740.35|1724.35|1740.35|1724.35|1740.03|1724.03|2
1642405150000|2022-01-17 07:39:10|1740|1724|1739.5|1723.5|1740|1724|1739.28|1723.28|9
1642405160000|2022-01-17 07:39:20|1739.72|1723.72|1739.28|1723.28|1739.72|1723.72|1739.28|1723.28|2
1642405170000|2022-01-17 07:39:30|1738.61|1722.61|1738.5|1722.5|1738.61|1722.61|1737.92|1721.92|7
1642405180000|2022-01-17 07:39:40|1738.6|1722.6|1738.6|1722.6|1738.6|1722.6|1738.6|1722.6|1
1642405200000|2022-01-17 07:40:00|1738.78|1722.78|1737.39|1721.39|1738.78|1722.78|1737.39|1721.39|5
1642405210000|2022-01-17 07:40:10|1737.15|1721.15|1737.13|1721.13|1737.27|1721.27|1737.13|1721.13|5
1642405220000|2022-01-17 07:40:20|1736.71|1720.71|1737.09|1721.09|1737.09|1721.09|1736.71|1720.71|2
1642405230000|2022-01-17 07:40:30|1736.71|1720.71|1736.71|1720.71|1736.71|1720.71|1736.71|1720.71|1
1642405250000|2022-01-17 07:40:50|1736.6|1720.6|1736.6|1720.6|1736.71|1720.71|1736.6|1720.6|4
1642405260000|2022-01-17 07:41:00|1736.71|1720.71|1737.44|1721.44|1737.44|1721.44|1736.71|1720.71|4
1642405270000|2022-01-17 07:41:10|1737.41|1721.41|1737.38|1721.38|1737.5|1721.5|1737.38|1721.38|5
1642405290000|2022-01-17 07:41:30|1737.21|1721.21|1737.21|1721.21|1737.25|1721.25|1737.21|1721.21|3
1642405300000|2022-01-17 07:41:40|1736.6|1720.6|1736.6|1720.6|1736.6|1720.6|1736.6|1720.6|1
1642405310000|2022-01-17 07:41:50|1736.71|1720.71|1736.5|1720.5|1736.71|1720.71|1736.5|1720.5|2
1642405320000|2022-01-17 07:42:00|1736.71|1720.71|1736.5|1720.5|1736.71|1720.71|1736.5|1720.5|2
1642405340000|2022-01-17 07:42:20|1736.61|1720.61|1736.61|1720.61|1736.61|1720.61|1736.5|1720.5|3
1642405350000|2022-01-17 07:42:30|1736.69|1720.69|1736.79|1720.79|1736.79|1720.79|1736.5|1720.5|3
1642405360000|2022-01-17 07:42:40|1736.61|1720.61|1736.61|1720.61|1736.61|1720.61|1736.61|1720.61|1
1642405370000|2022-01-17 07:42:50|1736.69|1720.69|1737.4|1721.4|1737.49|1721.49|1736.69|1720.69|8
1642405380000|2022-01-17 07:43:00|1737.5|1721.5|1737.57|1721.57|1737.8|1721.8|1737.5|1721.5|8
1642405390000|2022-01-17 07:43:10|1737.55|1721.55|1737.55|1721.55|1737.55|1721.55|1737.55|1721.55|1
1642405400000|2022-01-17 07:43:20|1737.5|1721.5|1737.39|1721.39|1737.55|1721.55|1737.39|1721.39|4
1642405410000|2022-01-17 07:43:30|1737.36|1721.36|1737.36|1721.36|1737.36|1721.36|1737.36|1721.36|1
1642405420000|2022-01-17 07:43:40|1737.39|1721.39|1736.65|1720.65|1737.39|1721.39|1736.65|1720.65|2
1642405440000|2022-01-17 07:44:00|1736.75|1720.75|1737.48|1721.48|1737.48|1721.48|1736.75|1720.75|3
1642405450000|2022-01-17 07:44:10|1737.52|1721.52|1737.6|1721.6|1737.64|1721.64|1737.5|1721.5|7
1642405480000|2022-01-17 07:44:40|1737.12|1721.12|1737.6|1721.6|1737.6|1721.6|1737.12|1721.12|3
1642405490000|2022-01-17 07:44:50|1737.02|1721.02|1737.05|1721.05|1737.05|1721.05|1737|1721|4
1642405500000|2022-01-17 07:45:00|1736.55|1720.55|1736.29|1720.29|1736.55|1720.55|1736.29|1720.29|3
1642405510000|2022-01-17 07:45:10|1736|1720|1737|1721|1737|1721|1736|1720|4
1642405520000|2022-01-17 07:45:20|1737.69|1721.69|1737.69|1721.69|1737.69|1721.69|1737.69|1721.69|1
1642405530000|2022-01-17 07:45:30|1738.1|1722.1|1738.19|1722.19|1738.35|1722.35|1738.1|1722.1|4
1642405540000|2022-01-17 07:45:40|1738.5|1722.5|1738.77|1722.77|1738.77|1722.77|1738.5|1722.5|4
1642405550000|2022-01-17 07:45:50|1739.25|1723.25|1738.88|1722.88|1739.4|1723.4|1738.88|1722.88|5
1642405560000|2022-01-17 07:46:00|1738.5|1722.5|1738.5|1722.5|1738.55|1722.55|1738.38|1722.38|4
1642405570000|2022-01-17 07:46:10|1738.45|1722.45|1738.45|1722.45|1738.45|1722.45|1738.45|1722.45|1
1642405580000|2022-01-17 07:46:20|1738.19|1722.19|1737.58|1721.58|1738.19|1722.19|1737.58|1721.58|2
1642405590000|2022-01-17 07:46:30|1737.39|1721.39|1737.89|1721.89|1738.14|1722.14|1737.21|1721.21|9
1642405600000|2022-01-17 07:46:40|1738.14|1722.14|1738.5|1722.5|1738.55|1722.55|1738.14|1722.14|4
1642405620000|2022-01-17 07:47:00|1738.22|1722.22|1738.22|1722.22|1738.22|1722.22|1738.22|1722.22|1
1642405630000|2022-01-17 07:47:10|1738.3|1722.3|1738.4|1722.4|1738.4|1722.4|1738.2|1722.2|3
1642405670000|2022-01-17 07:47:50|1738|1722|1738.4|1722.4|1738.4|1722.4|1738|1722|2
1642405680000|2022-01-17 07:48:00|1738|1722|1737.94|1721.94|1738.4|1722.4|1737.94|1721.94|5
1642405700000|2022-01-17 07:48:20|1737.65|1721.65|1737.5|1721.5|1737.65|1721.65|1737.5|1721.5|2
1642405730000|2022-01-17 07:48:50|1737.21|1721.21|1736.96|1720.96|1737.21|1721.21|1736.55|1720.55|5
1642405740000|2022-01-17 07:49:00|1736.71|1720.71|1737.21|1721.21|1737.21|1721.21|1736.71|1720.71|3
1642405750000|2022-01-17 07:49:10|1737.13|1721.13|1736.5|1720.5|1737.13|1721.13|1736.5|1720.5|4
1642405760000|2022-01-17 07:49:20|1735.9|1719.9|1735.9|1719.9|1735.9|1719.9|1735.9|1719.9|1
1642405770000|2022-01-17 07:49:30|1736.15|1720.15|1735.5|1719.5|1736.5|1720.5|1735.5|1719.5|5
1642405780000|2022-01-17 07:49:40|1736|1720|1735.72|1719.72|1736.22|1720.22|1735.45|1719.45|6
1642405790000|2022-01-17 07:49:50|1736.22|1720.22|1735.72|1719.72|1736.22|1720.22|1735.5|1719.5|4
1642405800000|2022-01-17 07:50:00|1736.22|1720.22|1736.4|1720.4|1736.4|1720.4|1735.85|1719.85|5
1642405810000|2022-01-17 07:50:10|1736|1720|1736.4|1720.4|1736.4|1720.4|1736|1720|2
1642405820000|2022-01-17 07:50:20|1736.5|1720.5|1735.5|1719.5|1736.5|1720.5|1735.5|1719.5|5
1642405830000|2022-01-17 07:50:30|1735.69|1719.69|1735.69|1719.69|1735.69|1719.69|1735.69|1719.69|1
1642405840000|2022-01-17 07:50:40|1735.94|1719.94|1736|1720|1736|1720|1735.05|1719.05|6
1642405850000|2022-01-17 07:50:50|1735.5|1719.5|1735|1719|1735.5|1719.5|1735|1719|3
1642405860000|2022-01-17 07:51:00|1734.92|1718.92|1734.75|1718.75|1734.92|1718.92|1734.75|1718.75|2
1642405870000|2022-01-17 07:51:10|1734.5|1718.5|1734.8|1718.8|1734.8|1718.8|1734.5|1718.5|4
1642405880000|2022-01-17 07:51:20|1734.77|1718.77|1734.15|1718.15|1734.77|1718.77|1734.15|1718.15|5
1642405900000|2022-01-17 07:51:40|1734.25|1718.25|1734.05|1718.05|1734.25|1718.25|1734.05|1718.05|3
1642405910000|2022-01-17 07:51:50|1734.26|1718.26|1734.45|1718.45|1734.45|1718.45|1734.26|1718.26|5
1642405920000|2022-01-17 07:52:00|1734.64|1718.64|1734.64|1718.64|1734.82|1718.82|1734.64|1718.64|3
1642405930000|2022-01-17 07:52:10|1734.5|1718.5|1734.53|1718.53|1734.77|1718.77|1734.15|1718.15|8
1642405940000|2022-01-17 07:52:20|1734.41|1718.41|1734.5|1718.5|1734.82|1718.82|1734.41|1718.41|4
1642405950000|2022-01-17 07:52:30|1734.45|1718.45|1734.75|1718.75|1734.77|1718.77|1734.45|1718.45|6
1642405960000|2022-01-17 07:52:40|1734.5|1718.5|1734.5|1718.5|1734.5|1718.5|1734.5|1718.5|1
1642405970000|2022-01-17 07:52:50|1734|1718|1734.5|1718.5|1734.5|1718.5|1733.85|1717.85|6
1642405980000|2022-01-17 07:53:00|1734.4|1718.4|1733.5|1717.5|1734.4|1718.4|1733.5|1717.5|3
1642405990000|2022-01-17 07:53:10|1733.35|1717.35|1733.35|1717.35|1733.35|1717.35|1733.35|1717.35|1
1642406000000|2022-01-17 07:53:20|1733.45|1717.45|1733.4|1717.4|1733.45|1717.45|1733.4|1717.4|2
1642406010000|2022-01-17 07:53:30|1733.07|1717.07|1733|1717|1733.07|1717.07|1733|1717|2
1642406020000|2022-01-17 07:53:40|1733.2|1717.2|1732|1716|1733.2|1717.2|1732|1716|6
1642406030000|2022-01-17 07:53:50|1732.45|1716.45|1733.09|1717.09|1733.09|1717.09|1732.45|1716.45|5
1642406040000|2022-01-17 07:54:00|1733.3|1717.3|1733.3|1717.3|1733.3|1717.3|1733.3|1717.3|1
1642406050000|2022-01-17 07:54:10|1733.35|1717.35|1732.55|1716.55|1733.35|1717.35|1732.5|1716.5|4
1642406060000|2022-01-17 07:54:20|1732.5|1716.5|1732.35|1716.35|1732.5|1716.5|1732.35|1716.35|2
1642406070000|2022-01-17 07:54:30|1732.5|1716.5|1732.5|1716.5|1732.5|1716.5|1732.5|1716.5|1
1642406080000|2022-01-17 07:54:40|1732.13|1716.13|1732.13|1716.13|1732.13|1716.13|1732.13|1716.13|1
1642406090000|2022-01-17 07:54:50|1732.42|1716.42|1731.5|1715.5|1732.92|1716.92|1731.32|1715.32|9
1642406100000|2022-01-17 07:55:00|1731.69|1715.69|1731|1715|1732.1|1716.1|1730.94|1714.94|8
1642406110000|2022-01-17 07:55:10|1730.5|1714.5|1731|1715|1731|1715|1730.5|1714.5|8
1642406120000|2022-01-17 07:55:20|1731.5|1715.5|1731.5|1715.5|1731.72|1715.72|1731.5|1715.5|3
1642406130000|2022-01-17 07:55:30|1732|1716|1731|1715|1732|1716|1731|1715|8
1642406140000|2022-01-17 07:55:40|1730.5|1714.5|1730|1714|1730.5|1714.5|1729.55|1713.55|4
1642406150000|2022-01-17 07:55:50|1729.9|1713.9|1729.5|1713.5|1730|1714|1729.5|1713.5|4
1642406160000|2022-01-17 07:56:00|1729.35|1713.35|1729.35|1713.35|1729.35|1713.35|1729.35|1713.35|1
1642406180000|2022-01-17 07:56:20|1729.4|1713.4|1729.4|1713.4|1729.4|1713.4|1729.4|1713.4|1
1642406190000|2022-01-17 07:56:30|1729.45|1713.45|1729.5|1713.5|1730|1714|1729.45|1713.45|7
1642406200000|2022-01-17 07:56:40|1729.72|1713.72|1729.5|1713.5|1729.72|1713.72|1729.5|1713.5|2
1642406210000|2022-01-17 07:56:50|1729.72|1713.72|1729.5|1713.5|1729.72|1713.72|1729.5|1713.5|2
1642406240000|2022-01-17 07:57:20|1729.35|1713.35|1729.35|1713.35|1729.35|1713.35|1729.35|1713.35|1
1642406260000|2022-01-17 07:57:40|1729.3|1713.3|1728.42|1712.42|1729.3|1713.3|1728.42|1712.42|5
1642406270000|2022-01-17 07:57:50|1727.82|1711.82|1727.85|1711.85|1728.13|1712.13|1727.82|1711.82|5
1642406280000|2022-01-17 07:58:00|1727.9|1711.9|1727.65|1711.65|1728.15|1712.15|1727.65|1711.65|5
1642406290000|2022-01-17 07:58:10|1727.92|1711.92|1727.92|1711.92|1727.92|1711.92|1727.92|1711.92|1
1642406300000|2022-01-17 07:58:20|1727.8|1711.8|1728.5|1712.5|1729|1713|1727.8|1711.8|10
1642406310000|2022-01-17 07:58:30|1728.75|1712.75|1728.5|1712.5|1729|1713|1728.5|1712.5|3
1642406320000|2022-01-17 07:58:40|1728.42|1712.42|1728.42|1712.42|1728.42|1712.42|1728.42|1712.42|1
1642406330000|2022-01-17 07:58:50|1728.46|1712.46|1728.6|1712.6|1728.6|1712.6|1728.42|1712.42|3
1642406340000|2022-01-17 07:59:00|1728.75|1712.75|1729|1713|1729|1713|1728.75|1712.75|3
1642406350000|2022-01-17 07:59:10|1729.4|1713.4|1729.45|1713.45|1729.45|1713.45|1729.4|1713.4|2
1642406370000|2022-01-17 07:59:30|1728.95|1712.95|1728.95|1712.95|1728.95|1712.95|1728.95|1712.95|1
1642406380000|2022-01-17 07:59:40|1729.17|1713.17|1728.88|1712.88|1729.17|1713.17|1728.46|1712.46|9
1642406390000|2022-01-17 07:59:50|1728.5|1712.5|1726.75|1710.75|1728.88|1712.88|1726.29|1710.29|10
1642406400000|2022-01-17 08:00:00|1727|1711|1726.29|1710.29|1727|1711|1726.29|1710.29|6
1642406410000|2022-01-17 08:00:10|1726.77|1710.77|1726.29|1710.29|1726.77|1710.77|1726.29|1710.29|6
1642406420000|2022-01-17 08:00:20|1725.79|1709.79|1726.72|1710.72|1726.72|1710.72|1725.79|1709.79|8
1642406430000|2022-01-17 08:00:30|1726.93|1710.93|1727.26|1711.26|1727.26|1711.26|1726.79|1710.79|9
1642406440000|2022-01-17 08:00:40|1727.3|1711.3|1728.12|1712.12|1728.5|1712.5|1727.3|1711.3|10
1642406450000|2022-01-17 08:00:50|1728.3|1712.3|1728.49|1712.49|1728.9|1712.9|1728.13|1712.13|11
1642406460000|2022-01-17 08:01:00|1728.31|1712.31|1727|1711|1728.71|1712.71|1727|1711|16
1642406470000|2022-01-17 08:01:10|1726.92|1710.92|1725.5|1709.5|1726.92|1710.92|1725.5|1709.5|6
1642406480000|2022-01-17 08:01:20|1725.82|1709.82|1725.99|1709.99|1726|1710|1725.69|1709.69|5
1642406490000|2022-01-17 08:01:30|1726.2|1710.2|1726|1710|1726.2|1710.2|1725.99|1709.99|4
1642406500000|2022-01-17 08:01:40|1725.18|1709.18|1725.55|1709.55|1725.55|1709.55|1725.18|1709.18|4
1642406510000|2022-01-17 08:01:50|1725.34|1709.34|1724.5|1708.5|1725.55|1709.55|1724.32|1708.32|8
1642406520000|2022-01-17 08:02:00|1724.32|1708.32|1722|1706|1724.32|1708.32|1722|1706|15
1642406530000|2022-01-17 08:02:10|1722.15|1706.15|1721.79|1705.79|1722.15|1706.15|1721.5|1705.5|6
1642406540000|2022-01-17 08:02:20|1721.5|1705.5|1722|1706|1722|1706|1721.4|1705.4|8
1642406550000|2022-01-17 08:02:30|1721.75|1705.75|1720.25|1704.25|1721.79|1705.79|1720.25|1704.25|12
1642406560000|2022-01-17 08:02:40|1719.75|1703.75|1719.9|1703.9|1720.29|1704.29|1719.5|1703.5|13
1642406570000|2022-01-17 08:02:50|1719.76|1703.76|1719.5|1703.5|1720.11|1704.11|1719.42|1703.42|6
1642406580000|2022-01-17 08:03:00|1719.29|1703.29|1716.64|1700.64|1719.29|1703.29|1716.64|1700.64|8
1642406590000|2022-01-17 08:03:10|1716.55|1700.55|1718.15|1702.15|1718.45|1702.45|1716.55|1700.55|13
1642406600000|2022-01-17 08:03:20|1718|1702|1717.79|1701.79|1718|1702|1717.5|1701.5|6
1642406610000|2022-01-17 08:03:30|1718.39|1702.39|1718|1702|1718.5|1702.5|1718|1702|3
1642406620000|2022-01-17 08:03:40|1717.9|1701.9|1717.9|1701.9|1717.92|1701.92|1717.75|1701.75|5
1642406630000|2022-01-17 08:03:50|1718|1702|1717.9|1701.9|1718|1702|1717.9|1701.9|2
1642406640000|2022-01-17 08:04:00|1718|1702|1718.11|1702.11|1718.69|1702.69|1718|1702|7
1642406650000|2022-01-17 08:04:10|1717.71|1701.71|1717.73|1701.73|1718.01|1702.01|1717.51|1701.51|5
1642406660000|2022-01-17 08:04:20|1717.51|1701.51|1717.5|1701.5|1717.73|1701.73|1717.5|1701.5|7
1642406670000|2022-01-17 08:04:30|1717.15|1701.15|1717.5|1701.5|1717.5|1701.5|1716.94|1700.94|4
1642406680000|2022-01-17 08:04:40|1717.25|1701.25|1716.75|1700.75|1717.25|1701.25|1716.75|1700.75|4
1642406690000|2022-01-17 08:04:50|1717.17|1701.17|1717.25|1701.25|1717.25|1701.25|1717.17|1701.17|2
1642406700000|2022-01-17 08:05:00|1717.53|1701.53|1717.5|1701.5|1717.53|1701.53|1717.45|1701.45|3
1642406710000|2022-01-17 08:05:10|1717.75|1701.75|1717.75|1701.75|1717.75|1701.75|1717.75|1701.75|1
1642406720000|2022-01-17 08:05:20|1717.5|1701.5|1717.14|1701.14|1717.5|1701.5|1717.14|1701.14|4
1642406730000|2022-01-17 08:05:30|1717.23|1701.23|1717.5|1701.5|1717.5|1701.5|1716.64|1700.64|7
1642406740000|2022-01-17 08:05:40|1717.23|1701.23|1717.5|1701.5|1717.75|1701.75|1717.23|1701.23|7
1642406760000|2022-01-17 08:06:00|1717.65|1701.65|1717.5|1701.5|1717.65|1701.65|1717.5|1701.5|2
1642406770000|2022-01-17 08:06:10|1717.6|1701.6|1717.55|1701.55|1717.6|1701.6|1717.5|1701.5|3
1642406780000|2022-01-17 08:06:20|1717.5|1701.5|1717.5|1701.5|1717.5|1701.5|1717.5|1701.5|1
1642406790000|2022-01-17 08:06:30|1717.92|1701.92|1718.04|1702.04|1718.04|1702.04|1717.92|1701.92|2
1642406800000|2022-01-17 08:06:40|1717.75|1701.75|1720.32|1704.32|1721.07|1705.07|1717.75|1701.75|12
1642406810000|2022-01-17 08:06:50|1720|1704|1720.09|1704.09|1721|1705|1720|1704|12
1642406820000|2022-01-17 08:07:00|1720|1704|1721.1|1705.1|1721.23|1705.23|1720|1704|8
1642406830000|2022-01-17 08:07:10|1721.05|1705.05|1721.81|1705.81|1722|1706|1721.05|1705.05|9
1642406840000|2022-01-17 08:07:20|1722|1706|1722|1706|1722.4|1706.4|1722|1706|7
1642406850000|2022-01-17 08:07:30|1721.89|1705.89|1721.18|1705.18|1721.89|1705.89|1721.1|1705.1|6
1642406860000|2022-01-17 08:07:40|1721.16|1705.16|1720.5|1704.5|1721.16|1705.16|1720.5|1704.5|3
1642406870000|2022-01-17 08:07:50|1720.31|1704.31|1720.5|1704.5|1720.5|1704.5|1720.31|1704.31|4
1642406880000|2022-01-17 08:08:00|1719.71|1703.71|1719.6|1703.6|1719.71|1703.71|1719.6|1703.6|2
1642406890000|2022-01-17 08:08:10|1719.5|1703.5|1720.69|1704.69|1720.69|1704.69|1719.5|1703.5|6
1642406900000|2022-01-17 08:08:20|1721.08|1705.08|1721.45|1705.45|1721.45|1705.45|1721.08|1705.08|2
1642406910000|2022-01-17 08:08:30|1721.5|1705.5|1721.5|1705.5|1721.5|1705.5|1721.5|1705.5|1
1642406920000|2022-01-17 08:08:40|1721.75|1705.75|1722.35|1706.35|1722.35|1706.35|1721.58|1705.58|8
1642406930000|2022-01-17 08:08:50|1722.5|1706.5|1722.5|1706.5|1722.5|1706.5|1722.5|1706.5|1
1642406940000|2022-01-17 08:09:00|1722.39|1706.39|1722.5|1706.5|1722.5|1706.5|1722.39|1706.39|4
1642406950000|2022-01-17 08:09:10|1722.77|1706.77|1723.3|1707.3|1723.45|1707.45|1722.77|1706.77|6
1642406960000|2022-01-17 08:09:20|1723.27|1707.27|1723.5|1707.5|1723.5|1707.5|1722.85|1706.85|6
1642406970000|2022-01-17 08:09:30|1723.34|1707.34|1723.34|1707.34|1723.34|1707.34|1723.34|1707.34|1
1642406980000|2022-01-17 08:09:40|1723.35|1707.35|1724.86|1708.86|1724.86|1708.86|1723.35|1707.35|9
1642406990000|2022-01-17 08:09:50|1724.61|1708.61|1724.34|1708.34|1724.61|1708.61|1724.31|1708.31|15
1642407000000|2022-01-17 08:10:00|1724.31|1708.31|1724.5|1708.5|1724.5|1708.5|1723.91|1707.91|5
1642407010000|2022-01-17 08:10:10|1724.42|1708.42|1724.34|1708.34|1724.42|1708.42|1724.31|1708.31|7
1642407020000|2022-01-17 08:10:20|1724.31|1708.31|1724.31|1708.31|1724.37|1708.37|1724.31|1708.31|3
1642407050000|2022-01-17 08:10:50|1724.34|1708.34|1724.34|1708.34|1724.35|1708.35|1724.34|1708.34|3
1642407060000|2022-01-17 08:11:00|1724.35|1708.35|1724.5|1708.5|1724.7|1708.7|1724.35|1708.35|7
1642407070000|2022-01-17 08:11:10|1724.41|1708.41|1724.41|1708.41|1724.41|1708.41|1724.41|1708.41|1
1642407080000|2022-01-17 08:11:20|1724.25|1708.25|1724.5|1708.5|1725|1709|1724|1708|8
1642407090000|2022-01-17 08:11:30|1724.68|1708.68|1724.68|1708.68|1724.68|1708.68|1724.68|1708.68|1
1642407110000|2022-01-17 08:11:50|1724.73|1708.73|1724.8|1708.8|1724.95|1708.95|1724.73|1708.73|4
1642407120000|2022-01-17 08:12:00|1724.85|1708.85|1725.18|1709.18|1725.79|1709.79|1724.85|1708.85|9
1642407130000|2022-01-17 08:12:10|1725.08|1709.08|1724.6|1708.6|1725.08|1709.08|1724.6|1708.6|3
1642407140000|2022-01-17 08:12:20|1724.85|1708.85|1725.08|1709.08|1725.33|1709.33|1724.68|1708.68|8
1642407150000|2022-01-17 08:12:30|1725.2|1709.2|1725.08|1709.08|1725.27|1709.27|1725.08|1709.08|5
1642407160000|2022-01-17 08:12:40|1725.16|1709.16|1724.96|1708.96|1725.16|1709.16|1724.68|1708.68|4
1642407170000|2022-01-17 08:12:50|1724.56|1708.56|1726.1|1710.1|1726.1|1710.1|1724.5|1708.5|5
1642407180000|2022-01-17 08:13:00|1726.27|1710.27|1726.7|1710.7|1726.7|1710.7|1726.2|1710.2|6
1642407190000|2022-01-17 08:13:10|1726.77|1710.77|1727.36|1711.36|1727.81|1711.81|1726.77|1710.77|8
1642407200000|2022-01-17 08:13:20|1727.17|1711.17|1727.07|1711.07|1727.17|1711.17|1726.65|1710.65|6
1642407210000|2022-01-17 08:13:30|1727.35|1711.35|1727.07|1711.07|1727.35|1711.35|1727.07|1711.07|2
1642407220000|2022-01-17 08:13:40|1726.82|1710.82|1726.5|1710.5|1727.07|1711.07|1726.39|1710.39|6
1642407230000|2022-01-17 08:13:50|1726.39|1710.39|1726.5|1710.5|1726.79|1710.79|1726.27|1710.27|5
1642407240000|2022-01-17 08:14:00|1726.91|1710.91|1726.9|1710.9|1727|1711|1726.9|1710.9|3
1642407250000|2022-01-17 08:14:10|1727|1711|1726.72|1710.72|1727|1711|1726.5|1710.5|3
1642407260000|2022-01-17 08:14:20|1727.22|1711.22|1727.22|1711.22|1727.22|1711.22|1727|1711|3
1642407270000|2022-01-17 08:14:30|1727.29|1711.29|1727.49|1711.49|1727.49|1711.49|1727|1711|6
1642407280000|2022-01-17 08:14:40|1727.47|1711.47|1727.25|1711.25|1727.5|1711.5|1727.18|1711.18|4
1642407290000|2022-01-17 08:14:50|1727.5|1711.5|1727.31|1711.31|1727.5|1711.5|1727.31|1711.31|2
1642407300000|2022-01-17 08:15:00|1727.42|1711.42|1727.29|1711.29|1727.42|1711.42|1727.29|1711.29|3
1642407310000|2022-01-17 08:15:10|1727.43|1711.43|1725.5|1709.5|1727.5|1711.5|1725.24|1709.24|10
1642407320000|2022-01-17 08:15:20|1725.23|1709.23|1725.1|1709.1|1725.5|1709.5|1725.1|1709.1|5
1642407330000|2022-01-17 08:15:30|1725.2|1709.2|1725.4|1709.4|1725.4|1709.4|1725.1|1709.1|3
1642407340000|2022-01-17 08:15:40|1725.1|1709.1|1725.1|1709.1|1725.11|1709.11|1725.04|1709.04|5
1642407350000|2022-01-17 08:15:50|1725.35|1709.35|1725.27|1709.27|1725.35|1709.35|1725.27|1709.27|2
1642407360000|2022-01-17 08:16:00|1725.25|1709.25|1724.43|1708.43|1725.25|1709.25|1724.18|1708.18|10
1642407370000|2022-01-17 08:16:10|1724.22|1708.22|1724.35|1708.35|1724.35|1708.35|1723.8|1707.8|8
1642407380000|2022-01-17 08:16:20|1723.93|1707.93|1724.35|1708.35|1724.35|1708.35|1723.93|1707.93|4
1642407390000|2022-01-17 08:16:30|1724.02|1708.02|1723.5|1707.5|1724.02|1708.02|1723.35|1707.35|6
1642407400000|2022-01-17 08:16:40|1723.4|1707.4|1723.4|1707.4|1723.4|1707.4|1723.4|1707.4|1
1642407410000|2022-01-17 08:16:50|1723.35|1707.35|1723.35|1707.35|1723.44|1707.44|1722.85|1706.85|7
1642407420000|2022-01-17 08:17:00|1723.5|1707.5|1723.5|1707.5|1723.5|1707.5|1723.5|1707.5|1
1642407430000|2022-01-17 08:17:10|1723.93|1707.93|1723.5|1707.5|1724.35|1708.35|1723.5|1707.5|5
1642407440000|2022-01-17 08:17:20|1723.15|1707.15|1723|1707|1723.15|1707.15|1723|1707|8
1642407450000|2022-01-17 08:17:30|1722.5|1706.5|1722.39|1706.39|1722.5|1706.5|1722.39|1706.39|7
1642407480000|2022-01-17 08:18:00|1722.64|1706.64|1723.15|1707.15|1723.17|1707.17|1722.39|1706.39|9
1642407490000|2022-01-17 08:18:10|1723.16|1707.16|1722.28|1706.28|1723.16|1707.16|1722.22|1706.22|8
1642407500000|2022-01-17 08:18:20|1722.25|1706.25|1722.03|1706.03|1722.45|1706.45|1721.86|1705.86|9
1642407510000|2022-01-17 08:18:30|1721.58|1705.58|1721.5|1705.5|1722.18|1706.18|1721.5|1705.5|11
1642407520000|2022-01-17 08:18:40|1720.89|1704.89|1721|1705|1721|1705|1720.89|1704.89|2
1642407530000|2022-01-17 08:18:50|1720.75|1704.75|1720.8|1704.8|1721|1705|1720.75|1704.75|3
1642407540000|2022-01-17 08:19:00|1721.35|1705.35|1722.63|1706.63|1722.69|1706.69|1721.35|1705.35|9
1642407550000|2022-01-17 08:19:10|1722.9|1706.9|1722.5|1706.5|1723.2|1707.2|1722.5|1706.5|6
1642407560000|2022-01-17 08:19:20|1722.27|1706.27|1721.9|1705.9|1722.5|1706.5|1721.8|1705.8|10
1642407570000|2022-01-17 08:19:30|1721.72|1705.72|1721.27|1705.27|1721.77|1705.77|1721.21|1705.21|5
1642407580000|2022-01-17 08:19:40|1721.24|1705.24|1720.5|1704.5|1721.24|1705.24|1720.42|1704.42|5
1642407590000|2022-01-17 08:19:50|1720.79|1704.79|1720.94|1704.94|1720.94|1704.94|1720.79|1704.79|2
1642407600000|2022-01-17 08:20:00|1720.6|1704.6|1721|1705|1721|1705|1720.6|1704.6|5
1642407610000|2022-01-17 08:20:10|1721.14|1705.14|1721.14|1705.14|1721.14|1705.14|1721.14|1705.14|1
1642407620000|2022-01-17 08:20:20|1720.98|1704.98|1718.08|1702.08|1720.98|1704.98|1718.08|1702.08|10
1642407630000|2022-01-17 08:20:30|1718.24|1702.24|1718.24|1702.24|1718.24|1702.24|1718.04|1702.04|3
1642407640000|2022-01-17 08:20:40|1718.04|1702.04|1718.17|1702.17|1718.17|1702.17|1718.04|1702.04|2
1642407650000|2022-01-17 08:20:50|1718.04|1702.04|1717.5|1701.5|1718.04|1702.04|1717.5|1701.5|6
1642407660000|2022-01-17 08:21:00|1717.25|1701.25|1716.39|1700.39|1717.25|1701.25|1716.15|1700.15|10
1642407670000|2022-01-17 08:21:10|1716.5|1700.5|1716.5|1700.5|1716.5|1700.5|1716.44|1700.44|3
1642407680000|2022-01-17 08:21:20|1716.12|1700.12|1716.5|1700.5|1716.5|1700.5|1716.12|1700.12|4
1642407690000|2022-01-17 08:21:30|1716.28|1700.28|1716.4|1700.4|1716.4|1700.4|1715.85|1699.85|4
1642407700000|2022-01-17 08:21:40|1716.42|1700.42|1716.5|1700.5|1716.5|1700.5|1716.38|1700.38|4
1642407710000|2022-01-17 08:21:50|1716.13|1700.13|1715.5|1699.5|1716.38|1700.38|1715.5|1699.5|5
1642407720000|2022-01-17 08:22:00|1715.39|1699.39|1715.36|1699.36|1715.39|1699.39|1715.33|1699.33|3
1642407730000|2022-01-17 08:22:10|1715.5|1699.5|1714.5|1698.5|1715.5|1699.5|1714.5|1698.5|5
1642407740000|2022-01-17 08:22:20|1714|1698|1713.81|1697.81|1714.5|1698.5|1713.5|1697.5|9
1642407750000|2022-01-17 08:22:30|1713.5|1697.5|1713.09|1697.09|1713.5|1697.5|1713.09|1697.09|7
1642407760000|2022-01-17 08:22:40|1713.2|1697.2|1713.5|1697.5|1713.5|1697.5|1712.55|1696.55|6
1642407770000|2022-01-17 08:22:50|1713.09|1697.09|1710|1694|1713.09|1697.09|1710|1694|18
1642407780000|2022-01-17 08:23:00|1709.5|1693.5|1709.41|1693.41|1709.55|1693.55|1709.3|1693.3|7
1642407790000|2022-01-17 08:23:10|1709.5|1693.5|1708.97|1692.97|1709.5|1693.5|1708.97|1692.97|7
1642407800000|2022-01-17 08:23:20|1708.84|1692.84|1708.97|1692.97|1708.97|1692.97|1708.84|1692.84|2
1642407810000|2022-01-17 08:23:30|1708.89|1692.89|1709.35|1693.35|1709.45|1693.45|1708.89|1692.89|4
1642407820000|2022-01-17 08:23:40|1709.5|1693.5|1709.35|1693.35|1709.5|1693.5|1708.87|1692.87|8
1642407830000|2022-01-17 08:23:50|1708.96|1692.96|1709.41|1693.41|1709.46|1693.46|1708.96|1692.96|4
1642407840000|2022-01-17 08:24:00|1709.21|1693.21|1708.94|1692.94|1709.21|1693.21|1708.9|1692.9|6
1642407850000|2022-01-17 08:24:10|1708.62|1692.62|1709.17|1693.17|1709.45|1693.45|1708.62|1692.62|4
1642407860000|2022-01-17 08:24:20|1710.03|1694.03|1712.07|1696.07|1712.07|1696.07|1710.03|1694.03|14
1642407870000|2022-01-17 08:24:30|1712.41|1696.41|1711.29|1695.29|1712.41|1696.41|1711.24|1695.24|6
1642407880000|2022-01-17 08:24:40|1711.24|1695.24|1711.65|1695.65|1711.65|1695.65|1711.24|1695.24|4
1642407890000|2022-01-17 08:24:50|1711.5|1695.5|1710.74|1694.74|1711.5|1695.5|1710.4|1694.4|16
1642407900000|2022-01-17 08:25:00|1711.06|1695.06|1711.24|1695.24|1711.35|1695.35|1710.99|1694.99|7
1642407910000|2022-01-17 08:25:10|1711.68|1695.68|1713.72|1697.72|1713.8|1697.8|1711.63|1695.63|16
1642407920000|2022-01-17 08:25:20|1714.08|1698.08|1713.5|1697.5|1714.5|1698.5|1713.5|1697.5|7
1642407930000|2022-01-17 08:25:30|1713|1697|1712.79|1696.79|1713|1697|1712.1|1696.1|8
1642407940000|2022-01-17 08:25:40|1712.8|1696.8|1712.25|1696.25|1712.8|1696.8|1712.25|1696.25|6
1642407950000|2022-01-17 08:25:50|1712.5|1696.5|1713.2|1697.2|1713.2|1697.2|1712.02|1696.02|8
1642407960000|2022-01-17 08:26:00|1712.76|1696.76|1714.79|1698.79|1714.79|1698.79|1712.76|1696.76|9
1642407970000|2022-01-17 08:26:10|1715.05|1699.05|1714.5|1698.5|1715.45|1699.45|1714.5|1698.5|8
1642407980000|2022-01-17 08:26:20|1714.4|1698.4|1715.41|1699.41|1715.41|1699.41|1714.4|1698.4|4
1642407990000|2022-01-17 08:26:30|1715.24|1699.24|1714.33|1698.33|1715.5|1699.5|1713.77|1697.77|14
1642408000000|2022-01-17 08:26:40|1714.66|1698.66|1713.4|1697.4|1714.66|1698.66|1713.4|1697.4|6
1642408010000|2022-01-17 08:26:50|1713.5|1697.5|1713.23|1697.23|1713.5|1697.5|1713.23|1697.23|2
1642408020000|2022-01-17 08:27:00|1713.73|1697.73|1713.49|1697.49|1713.78|1697.78|1713.28|1697.28|7
1642408030000|2022-01-17 08:27:10|1714.13|1698.13|1713.92|1697.92|1714.33|1698.33|1713.75|1697.75|6
1642408040000|2022-01-17 08:27:20|1714.23|1698.23|1714.07|1698.07|1714.42|1698.42|1714.07|1698.07|3
1642408050000|2022-01-17 08:27:30|1714|1698|1714.17|1698.17|1714.17|1698.17|1713.92|1697.92|4
1642408060000|2022-01-17 08:27:40|1714.22|1698.22|1714.42|1698.42|1714.42|1698.42|1714.22|1698.22|4
1642408070000|2022-01-17 08:27:50|1714.25|1698.25|1714.25|1698.25|1714.25|1698.25|1714.25|1698.25|1
1642408080000|2022-01-17 08:28:00|1714.42|1698.42|1714|1698|1714.42|1698.42|1713.8|1697.8|6
1642408090000|2022-01-17 08:28:10|1712.89|1696.89|1712.72|1696.72|1713.42|1697.42|1712.7|1696.7|8
1642408100000|2022-01-17 08:28:20|1713|1697|1712.72|1696.72|1713.22|1697.22|1712.5|1696.5|7
1642408110000|2022-01-17 08:28:30|1712.5|1696.5|1711.91|1695.91|1713|1697|1711.91|1695.91|4
1642408120000|2022-01-17 08:28:40|1712.94|1696.94|1712.75|1696.75|1713|1697|1712.72|1696.72|6
1642408130000|2022-01-17 08:28:50|1713.25|1697.25|1713.72|1697.72|1713.72|1697.72|1712.75|1696.75|7
1642408140000|2022-01-17 08:29:00|1713.86|1697.86|1715.25|1699.25|1715.25|1699.25|1713.72|1697.72|15
1642408150000|2022-01-17 08:29:10|1715.21|1699.21|1715|1699|1715.45|1699.45|1715|1699|5
1642408160000|2022-01-17 08:29:20|1715.17|1699.17|1714.67|1698.67|1715.17|1699.17|1714.67|1698.67|2
1642408170000|2022-01-17 08:29:30|1714.7|1698.7|1715.5|1699.5|1715.5|1699.5|1714.7|1698.7|4
1642408180000|2022-01-17 08:29:40|1715.51|1699.51|1714.5|1698.5|1715.51|1699.51|1714.5|1698.5|4
1642408190000|2022-01-17 08:29:50|1714.32|1698.32|1714.32|1698.32|1714.32|1698.32|1714.32|1698.32|1
1642408200000|2022-01-17 08:30:00|1714.42|1698.42|1712.24|1696.24|1714.42|1698.42|1712|1696|11
1642408210000|2022-01-17 08:30:10|1712.35|1696.35|1711.88|1695.88|1712.35|1696.35|1711.88|1695.88|7
1642408220000|2022-01-17 08:30:20|1712|1696|1711.92|1695.92|1712|1696|1711.75|1695.75|6
1642408230000|2022-01-17 08:30:30|1711.9|1695.9|1711.79|1695.79|1712|1696|1711.5|1695.5|5
1642408240000|2022-01-17 08:30:40|1711.72|1695.72|1710.81|1694.81|1712|1696|1710.81|1694.81|8
1642408250000|2022-01-17 08:30:50|1711.03|1695.03|1711.59|1695.59|1711.9|1695.9|1710.81|1694.81|7
1642408260000|2022-01-17 08:31:00|1711.62|1695.62|1711.75|1695.75|1712|1696|1711.62|1695.62|4
1642408270000|2022-01-17 08:31:10|1711.82|1695.82|1711.94|1695.94|1711.95|1695.95|1711.82|1695.82|4
1642408280000|2022-01-17 08:31:20|1711.95|1695.95|1711.42|1695.42|1712|1696|1711.42|1695.42|5
1642408290000|2022-01-17 08:31:30|1711.31|1695.31|1710.5|1694.5|1711.31|1695.31|1710.5|1694.5|5
1642408300000|2022-01-17 08:31:40|1709.99|1693.99|1710.2|1694.2|1710.2|1694.2|1709.99|1693.99|4
1642408310000|2022-01-17 08:31:50|1710|1694|1708.64|1692.64|1710|1694|1708.64|1692.64|9
1642408320000|2022-01-17 08:32:00|1709.06|1693.06|1709.75|1693.75|1709.92|1693.92|1708.64|1692.64|17
1642408330000|2022-01-17 08:32:10|1709.5|1693.5|1710.56|1694.56|1710.56|1694.56|1709.5|1693.5|6
1642408340000|2022-01-17 08:32:20|1710.85|1694.85|1709.92|1693.92|1710.85|1694.85|1709.5|1693.5|4
1642408350000|2022-01-17 08:32:30|1709.88|1693.88|1710|1694|1710|1694|1709.5|1693.5|6
1642408360000|2022-01-17 08:32:40|1710.25|1694.25|1710.5|1694.5|1710.72|1694.72|1710|1694|6
1642408370000|2022-01-17 08:32:50|1710.88|1694.88|1711.92|1695.92|1712|1696|1710.88|1694.88|8
1642408380000|2022-01-17 08:33:00|1712|1696|1712.09|1696.09|1712.45|1696.45|1712|1696|4
1642408390000|2022-01-17 08:33:10|1712.28|1696.28|1712|1696|1713|1697|1712|1696|10
1642408400000|2022-01-17 08:33:20|1711.9|1695.9|1712|1696|1712|1696|1711.9|1695.9|2
1642408410000|2022-01-17 08:33:30|1711.88|1695.88|1711.86|1695.86|1712|1696|1711.86|1695.86|4
1642408420000|2022-01-17 08:33:40|1711.15|1695.15|1712.6|1696.6|1712.6|1696.6|1711.15|1695.15|8
1642408430000|2022-01-17 08:33:50|1712.61|1696.61|1713.79|1697.79|1714|1698|1712.46|1696.46|10
1642408440000|2022-01-17 08:34:00|1713.92|1697.92|1714.5|1698.5|1714.69|1698.69|1713.92|1697.92|5
1642408450000|2022-01-17 08:34:10|1714.31|1698.31|1715|1699|1715.45|1699.45|1714.31|1698.31|8
1642408460000|2022-01-17 08:34:20|1714.94|1698.94|1715.5|1699.5|1715.5|1699.5|1714.94|1698.94|5
1642408470000|2022-01-17 08:34:30|1715.65|1699.65|1716.52|1700.52|1716.59|1700.59|1715.65|1699.65|12
1642408480000|2022-01-17 08:34:40|1716.38|1700.38|1716.38|1700.38|1716.38|1700.38|1716.38|1700.38|1
1642408490000|2022-01-17 08:34:50|1716.5|1700.5|1716.52|1700.52|1716.52|1700.52|1716.41|1700.41|5
1642408500000|2022-01-17 08:35:00|1716.43|1700.43|1717.15|1701.15|1717.4|1701.4|1716.43|1700.43|9
1642408510000|2022-01-17 08:35:10|1717.25|1701.25|1717.5|1701.5|1717.5|1701.5|1717.25|1701.25|4
1642408520000|2022-01-17 08:35:20|1717.3|1701.3|1717.22|1701.22|1717.3|1701.3|1716.55|1700.55|6
1642408530000|2022-01-17 08:35:30|1717.32|1701.32|1716.81|1700.81|1717.4|1701.4|1716.81|1700.81|5
1642408540000|2022-01-17 08:35:40|1717.18|1701.18|1717.34|1701.34|1717.44|1701.44|1716.81|1700.81|6
1642408550000|2022-01-17 08:35:50|1717.45|1701.45|1717.5|1701.5|1717.5|1701.5|1717.31|1701.31|3
1642408560000|2022-01-17 08:36:00|1717.41|1701.41|1717.5|1701.5|1717.5|1701.5|1717.41|1701.41|2
1642408570000|2022-01-17 08:36:10|1717.43|1701.43|1716.5|1700.5|1717.5|1701.5|1716.5|1700.5|4
1642408580000|2022-01-17 08:36:20|1716.35|1700.35|1715.5|1699.5|1716.35|1700.35|1715.5|1699.5|6
1642408590000|2022-01-17 08:36:30|1716|1700|1716.95|1700.95|1717.05|1701.05|1716|1700|9
1642408600000|2022-01-17 08:36:40|1717.45|1701.45|1718.51|1702.51|1718.51|1702.51|1717.45|1701.45|7
1642408610000|2022-01-17 08:36:50|1719.01|1703.01|1720.06|1704.06|1720.06|1704.06|1718.13|1702.13|12
1642408620000|2022-01-17 08:37:00|1720.07|1704.07|1720.38|1704.38|1720.88|1704.88|1720.07|1704.07|8
1642408630000|2022-01-17 08:37:10|1720.34|1704.34|1720.84|1704.84|1720.84|1704.84|1720.34|1704.34|5
1642408640000|2022-01-17 08:37:20|1721.25|1705.25|1720.5|1704.5|1721.25|1705.25|1720.5|1704.5|6
1642408650000|2022-01-17 08:37:30|1719.5|1703.5|1720.25|1704.25|1720.5|1704.5|1719.5|1703.5|6
1642408660000|2022-01-17 08:37:40|1720.31|1704.31|1720.5|1704.5|1720.5|1704.5|1720.31|1704.31|3
1642408670000|2022-01-17 08:37:50|1720.41|1704.41|1720.5|1704.5|1720.5|1704.5|1720.41|1704.41|2
1642408680000|2022-01-17 08:38:00|1720.33|1704.33|1720.42|1704.42|1720.42|1704.42|1720.33|1704.33|2
1642408690000|2022-01-17 08:38:10|1720.41|1704.41|1721.22|1705.22|1721.5|1705.5|1720|1704|8
1642408700000|2022-01-17 08:38:20|1721|1705|1721.22|1705.22|1721.5|1705.5|1720.5|1704.5|8
1642408710000|2022-01-17 08:38:30|1721.35|1705.35|1721.64|1705.64|1721.64|1705.64|1721.29|1705.29|8
1642408720000|2022-01-17 08:38:40|1721.85|1705.85|1722.05|1706.05|1722.2|1706.2|1721.76|1705.76|7
1642408730000|2022-01-17 08:38:50|1721.97|1705.97|1721.97|1705.97|1722.07|1706.07|1721.97|1705.97|3
1642408740000|2022-01-17 08:39:00|1722.24|1706.24|1722.1|1706.1|1722.24|1706.24|1721.97|1705.97|4
1642408750000|2022-01-17 08:39:10|1721.97|1705.97|1721.91|1705.91|1721.97|1705.97|1721.8|1705.8|3
1642408760000|2022-01-17 08:39:20|1722.27|1706.27|1722.25|1706.25|1722.27|1706.27|1722|1706|5
1642408770000|2022-01-17 08:39:30|1722.19|1706.19|1722.17|1706.17|1722.19|1706.19|1722|1706|3
1642408780000|2022-01-17 08:39:40|1721.7|1705.7|1722.34|1706.34|1722.34|1706.34|1721.7|1705.7|4
1642408790000|2022-01-17 08:39:50|1722|1706|1721.5|1705.5|1722|1706|1721.5|1705.5|2
1642408800000|2022-01-17 08:40:00|1721.29|1705.29|1721.29|1705.29|1721.29|1705.29|1721.29|1705.29|1
1642408810000|2022-01-17 08:40:10|1721.25|1705.25|1722|1706|1722|1706|1721.25|1705.25|8
1642408820000|2022-01-17 08:40:20|1721.51|1705.51|1722.15|1706.15|1722.34|1706.34|1721.51|1705.51|4
1642408840000|2022-01-17 08:40:40|1722.21|1706.21|1722.69|1706.69|1722.69|1706.69|1722.21|1706.21|3
1642408850000|2022-01-17 08:40:50|1722.76|1706.76|1722.77|1706.77|1722.77|1706.77|1722.75|1706.75|3
1642408890000|2022-01-17 08:41:30|1722.82|1706.82|1722.82|1706.82|1722.82|1706.82|1722.82|1706.82|1
1642408900000|2022-01-17 08:41:40|1722.83|1706.83|1722.83|1706.83|1722.86|1706.86|1722.83|1706.83|3
1642408910000|2022-01-17 08:41:50|1722.8|1706.8|1722.34|1706.34|1722.83|1706.83|1722.34|1706.34|3
1642408920000|2022-01-17 08:42:00|1721.97|1705.97|1722.57|1706.57|1722.67|1706.67|1721.89|1705.89|9
1642408930000|2022-01-17 08:42:10|1722.43|1706.43|1721.25|1705.25|1722.43|1706.43|1721.25|1705.25|5
1642408940000|2022-01-17 08:42:20|1721.5|1705.5|1721|1705|1721.5|1705.5|1721|1705|4
1642408960000|2022-01-17 08:42:40|1721.35|1705.35|1721.4|1705.4|1721.4|1705.4|1721|1705|5
1642408970000|2022-01-17 08:42:50|1721.15|1705.15|1721.71|1705.71|1721.71|1705.71|1721.15|1705.15|3
1642408980000|2022-01-17 08:43:00|1721.58|1705.58|1722.17|1706.17|1722.24|1706.24|1721.58|1705.58|5
1642408990000|2022-01-17 08:43:10|1721.77|1705.77|1721.5|1705.5|1721.77|1705.77|1721.5|1705.5|4
1642409000000|2022-01-17 08:43:20|1721.77|1705.77|1721.77|1705.77|1721.77|1705.77|1721.77|1705.77|1
1642409010000|2022-01-17 08:43:30|1721.84|1705.84|1722.42|1706.42|1722.42|1706.42|1721.84|1705.84|5
1642409020000|2022-01-17 08:43:40|1722.55|1706.55|1722.55|1706.55|1722.55|1706.55|1722.55|1706.55|1
1642409030000|2022-01-17 08:43:50|1722.6|1706.6|1721.57|1705.57|1722.6|1706.6|1721.57|1705.57|11
1642409040000|2022-01-17 08:44:00|1721.89|1705.89|1721.93|1705.93|1722.01|1706.01|1721.89|1705.89|3
1642409060000|2022-01-17 08:44:20|1721.96|1705.96|1721.89|1705.89|1722.01|1706.01|1721.68|1705.68|6
1642409070000|2022-01-17 08:44:30|1721.82|1705.82|1722.04|1706.04|1722.04|1706.04|1721.82|1705.82|4
1642409080000|2022-01-17 08:44:40|1722.44|1706.44|1722.44|1706.44|1722.5|1706.5|1722.44|1706.44|3
1642409090000|2022-01-17 08:44:50|1722.41|1706.41|1722.5|1706.5|1722.7|1706.7|1722.1|1706.1|11
1642409100000|2022-01-17 08:45:00|1722.54|1706.54|1723.79|1707.79|1724.15|1708.15|1722.54|1706.54|14
1642409110000|2022-01-17 08:45:10|1723.82|1707.82|1723.5|1707.5|1723.82|1707.82|1723.5|1707.5|4
1642409120000|2022-01-17 08:45:20|1723.44|1707.44|1723.82|1707.82|1723.82|1707.82|1723.35|1707.35|5
1642409130000|2022-01-17 08:45:30|1723.79|1707.79|1723.72|1707.72|1723.87|1707.87|1723.72|1707.72|4
1642409140000|2022-01-17 08:45:40|1723.5|1707.5|1723.82|1707.82|1723.82|1707.82|1723.5|1707.5|5
1642409150000|2022-01-17 08:45:50|1723.5|1707.5|1721.86|1705.86|1723.5|1707.5|1721.31|1705.31|10
1642409160000|2022-01-17 08:46:00|1721.47|1705.47|1720.94|1704.94|1721.47|1705.47|1720.94|1704.94|6
1642409170000|2022-01-17 08:46:10|1720.5|1704.5|1720|1704|1720.5|1704.5|1719.75|1703.75|9
1642409180000|2022-01-17 08:46:20|1719.5|1703.5|1718|1702|1719.5|1703.5|1718|1702|8
1642409190000|2022-01-17 08:46:30|1718.22|1702.22|1717.88|1701.88|1719|1703|1717.88|1701.88|13
1642409200000|2022-01-17 08:46:40|1717.75|1701.75|1717.9|1701.9|1717.9|1701.9|1717.75|1701.75|2
1642409210000|2022-01-17 08:46:50|1718.1|1702.1|1717.5|1701.5|1718.1|1702.1|1717.5|1701.5|4
1642409220000|2022-01-17 08:47:00|1717.13|1701.13|1717.13|1701.13|1717.13|1701.13|1717.03|1701.03|4
1642409230000|2022-01-17 08:47:10|1717.04|1701.04|1717.04|1701.04|1717.04|1701.04|1717.04|1701.04|1
1642409240000|2022-01-17 08:47:20|1716.95|1700.95|1715.63|1699.63|1716.95|1700.95|1715.63|1699.63|6
1642409250000|2022-01-17 08:47:30|1715.42|1699.42|1715.5|1699.5|1715.5|1699.5|1715.42|1699.42|2
1642409260000|2022-01-17 08:47:40|1715.79|1699.79|1715.79|1699.79|1716.09|1700.09|1715.79|1699.79|3
1642409270000|2022-01-17 08:47:50|1714.85|1698.85|1714.85|1698.85|1714.85|1698.85|1714.85|1698.85|1
1642409280000|2022-01-17 08:48:00|1715.64|1699.64|1716.9|1700.9|1716.9|1700.9|1715.64|1699.64|8
1642409290000|2022-01-17 08:48:10|1717|1701|1716.75|1700.75|1717.05|1701.05|1716.5|1700.5|7
1642409300000|2022-01-17 08:48:20|1717.13|1701.13|1718|1702|1718|1702|1717|1701|12
1642409310000|2022-01-17 08:48:30|1718.25|1702.25|1719|1703|1719.15|1703.15|1718.25|1702.25|13
1642409320000|2022-01-17 08:48:40|1718.9|1702.9|1718.19|1702.19|1719|1703|1718.19|1702.19|5
1642409330000|2022-01-17 08:48:50|1718.37|1702.37|1719.2|1703.2|1719.2|1703.2|1718.19|1702.19|10
1642409340000|2022-01-17 08:49:00|1720|1704|1719.5|1703.5|1720|1704|1719.5|1703.5|4
1642409350000|2022-01-17 08:49:10|1719|1703|1719|1703|1719|1703|1719|1703|1
1642409360000|2022-01-17 08:49:20|1718.89|1702.89|1718.2|1702.2|1718.89|1702.89|1718.15|1702.15|9
1642409370000|2022-01-17 08:49:30|1718.1|1702.1|1719.09|1703.09|1719.09|1703.09|1717.69|1701.69|14
1642409380000|2022-01-17 08:49:40|1719.31|1703.31|1719.5|1703.5|1719.5|1703.5|1719.31|1703.31|3
1642409390000|2022-01-17 08:49:50|1719.45|1703.45|1719.5|1703.5|1719.5|1703.5|1719.29|1703.29|4
1642409400000|2022-01-17 08:50:00|1719.55|1703.55|1719.53|1703.53|1719.55|1703.55|1719|1703|11
1642409410000|2022-01-17 08:50:10|1719.55|1703.55|1719.72|1703.72|1720|1704|1719.55|1703.55|5
1642409420000|2022-01-17 08:50:20|1719.5|1703.5|1719.5|1703.5|1719.5|1703.5|1719.5|1703.5|1
1642409430000|2022-01-17 08:50:30|1719.72|1703.72|1719.97|1703.97|1719.97|1703.97|1719.55|1703.55|10
1642409440000|2022-01-17 08:50:40|1720.05|1704.05|1720.5|1704.5|1720.5|1704.5|1720.05|1704.05|4
1642409450000|2022-01-17 08:50:50|1720.75|1704.75|1721.5|1705.5|1721.5|1705.5|1720.57|1704.57|9
1642409470000|2022-01-17 08:51:10|1721.85|1705.85|1722.35|1706.35|1722.35|1706.35|1721.79|1705.79|3
1642409480000|2022-01-17 08:51:20|1722.28|1706.28|1722.35|1706.35|1722.35|1706.35|1722.28|1706.28|2
1642409490000|2022-01-17 08:51:30|1722.06|1706.06|1721.5|1705.5|1722.35|1706.35|1721.5|1705.5|5
1642409500000|2022-01-17 08:51:40|1721.44|1705.44|1721.5|1705.5|1721.5|1705.5|1721.44|1705.44|2
1642409520000|2022-01-17 08:52:00|1721.6|1705.6|1721.5|1705.5|1721.6|1705.6|1721.1|1705.1|8
1642409530000|2022-01-17 08:52:10|1721.4|1705.4|1721.4|1705.4|1721.4|1705.4|1721.4|1705.4|1
1642409540000|2022-01-17 08:52:20|1721.5|1705.5|1721.29|1705.29|1721.5|1705.5|1721.29|1705.29|5
1642409550000|2022-01-17 08:52:30|1721.35|1705.35|1722|1706|1722|1706|1721.35|1705.35|5
1642409560000|2022-01-17 08:52:40|1722.5|1706.5|1722.3|1706.3|1722.5|1706.5|1722.22|1706.22|6
1642409570000|2022-01-17 08:52:50|1722.5|1706.5|1722.5|1706.5|1722.5|1706.5|1722.5|1706.5|1
1642409580000|2022-01-17 08:53:00|1723|1707|1723.69|1707.69|1723.9|1707.9|1723|1707|7
1642409600000|2022-01-17 08:53:20|1724|1708|1724.3|1708.3|1724.4|1708.4|1723.79|1707.79|6
1642409610000|2022-01-17 08:53:30|1724.16|1708.16|1723.9|1707.9|1724.46|1708.46|1723.9|1707.9|8
1642409620000|2022-01-17 08:53:40|1724|1708|1723.9|1707.9|1724|1708|1723.37|1707.37|9
1642409630000|2022-01-17 08:53:50|1723.5|1707.5|1724.21|1708.21|1724.21|1708.21|1723.5|1707.5|6
1642409640000|2022-01-17 08:54:00|1724.22|1708.22|1724.5|1708.5|1724.5|1708.5|1724.22|1708.22|2
1642409670000|2022-01-17 08:54:30|1724.37|1708.37|1723.15|1707.15|1724.37|1708.37|1722.7|1706.7|9
1642409680000|2022-01-17 08:54:40|1723.05|1707.05|1722.9|1706.9|1723.05|1707.05|1722.9|1706.9|2
1642409690000|2022-01-17 08:54:50|1723|1707|1722.9|1706.9|1723|1707|1722.5|1706.5|6
1642409700000|2022-01-17 08:55:00|1723.2|1707.2|1723.22|1707.22|1723.22|1707.22|1723.2|1707.2|2
1642409710000|2022-01-17 08:55:10|1723.5|1707.5|1723.5|1707.5|1723.5|1707.5|1723.5|1707.5|1
1642409730000|2022-01-17 08:55:30|1723.24|1707.24|1723.5|1707.5|1723.5|1707.5|1723|1707|3
1642409740000|2022-01-17 08:55:40|1723.13|1707.13|1724.13|1708.13|1724.13|1708.13|1723.13|1707.13|12
1642409750000|2022-01-17 08:55:50|1724.32|1708.32|1724.5|1708.5|1724.5|1708.5|1724.25|1708.25|5
1642409760000|2022-01-17 08:56:00|1724|1708|1723.5|1707.5|1724.1|1708.1|1723.5|1707.5|5
1642409770000|2022-01-17 08:56:10|1723.72|1707.72|1723.5|1707.5|1723.72|1707.72|1723.5|1707.5|2
1642409790000|2022-01-17 08:56:30|1723.75|1707.75|1724.3|1708.3|1724.3|1708.3|1723.75|1707.75|3
1642409800000|2022-01-17 08:56:40|1724.13|1708.13|1724.13|1708.13|1724.21|1708.21|1724.13|1708.13|3
1642409810000|2022-01-17 08:56:50|1724.5|1708.5|1724.13|1708.13|1724.69|1708.69|1724.13|1708.13|4
1642409820000|2022-01-17 08:57:00|1724.25|1708.25|1724.13|1708.13|1724.25|1708.25|1724.13|1708.13|3
1642409830000|2022-01-17 08:57:10|1724.03|1708.03|1723.5|1707.5|1724.13|1708.13|1723.5|1707.5|5
1642409840000|2022-01-17 08:57:20|1723.05|1707.05|1723.5|1707.5|1723.5|1707.5|1723.05|1707.05|2
1642409850000|2022-01-17 08:57:30|1723|1707|1722.5|1706.5|1723|1707|1722.5|1706.5|2
1642409870000|2022-01-17 08:57:50|1722.75|1706.75|1722.5|1706.5|1722.75|1706.75|1722.5|1706.5|6
1642409880000|2022-01-17 08:58:00|1722.35|1706.35|1722.35|1706.35|1722.35|1706.35|1722.35|1706.35|1
1642409890000|2022-01-17 08:58:10|1722.5|1706.5|1722.13|1706.13|1722.5|1706.5|1722.13|1706.13|6
1642409900000|2022-01-17 08:58:20|1721.89|1705.89|1721.89|1705.89|1722.1|1706.1|1721.89|1705.89|3
1642409910000|2022-01-17 08:58:30|1721.6|1705.6|1721.6|1705.6|1721.6|1705.6|1721.6|1705.6|1
1642409920000|2022-01-17 08:58:40|1721.5|1705.5|1719.81|1703.81|1721.5|1705.5|1719.81|1703.81|9
1642409930000|2022-01-17 08:58:50|1719.5|1703.5|1721|1705|1721|1705|1719.5|1703.5|7
1642409940000|2022-01-17 08:59:00|1721.5|1705.5|1722.3|1706.3|1722.5|1706.5|1721.12|1705.12|9
1642409950000|2022-01-17 08:59:10|1722.21|1706.21|1721.45|1705.45|1722.39|1706.39|1721.45|1705.45|6
1642409960000|2022-01-17 08:59:20|1721|1705|1720.5|1704.5|1721.15|1705.15|1720.5|1704.5|4
1642409970000|2022-01-17 08:59:30|1720.2|1704.2|1720.69|1704.69|1720.75|1704.75|1720.2|1704.2|4
1642409980000|2022-01-17 08:59:40|1720.49|1704.49|1721.03|1705.03|1721.03|1705.03|1720.3|1704.3|10
1642409990000|2022-01-17 08:59:50|1721.06|1705.06|1721.45|1705.45|1721.95|1705.95|1721.06|1705.06|13
1642410000000|2022-01-17 09:00:00|1721.5|1705.5|1724.96|1708.96|1724.96|1708.96|1721.5|1705.5|18
1642410010000|2022-01-17 09:00:10|1724.68|1708.68|1725.5|1709.5|1725.5|1709.5|1724.68|1708.68|16
1642410030000|2022-01-17 09:00:30|1725.3|1709.3|1724.68|1708.68|1725.3|1709.3|1724.68|1708.68|3
1642410040000|2022-01-17 09:00:40|1725.09|1709.09|1725.18|1709.18|1725.18|1709.18|1725.09|1709.09|2
1642410050000|2022-01-17 09:00:50|1724.96|1708.96|1724.68|1708.68|1724.99|1708.99|1724.68|1708.68|3
1642410060000|2022-01-17 09:01:00|1724.55|1708.55|1724.68|1708.68|1724.68|1708.68|1724.55|1708.55|2
1642410070000|2022-01-17 09:01:10|1724.5|1708.5|1724.22|1708.22|1724.5|1708.5|1724.15|1708.15|4
1642410080000|2022-01-17 09:01:20|1724|1708|1722.65|1706.65|1724|1708|1722.5|1706.5|9
1642410090000|2022-01-17 09:01:30|1722.5|1706.5|1721.55|1705.55|1722.5|1706.5|1721.5|1705.5|9
1642410100000|2022-01-17 09:01:40|1721.5|1705.5|1721.5|1705.5|1721.55|1705.55|1721.5|1705.5|5
1642410110000|2022-01-17 09:01:50|1721.55|1705.55|1721.5|1705.5|1721.81|1705.81|1721.5|1705.5|8
1642410120000|2022-01-17 09:02:00|1721.55|1705.55|1721.5|1705.5|1721.55|1705.55|1721.13|1705.13|4
1642410130000|2022-01-17 09:02:10|1721.45|1705.45|1721.45|1705.45|1721.45|1705.45|1721.45|1705.45|1
1642410140000|2022-01-17 09:02:20|1721.5|1705.5|1722.72|1706.72|1722.72|1706.72|1721.5|1705.5|8
1642410150000|2022-01-17 09:02:30|1722.75|1706.75|1723.28|1707.28|1723.57|1707.57|1722.75|1706.75|10
1642410160000|2022-01-17 09:02:40|1723.57|1707.57|1724|1708|1724.3|1708.3|1723.57|1707.57|11
1642410170000|2022-01-17 09:02:50|1723.5|1707.5|1723.16|1707.16|1723.5|1707.5|1723.16|1707.16|2
1642410180000|2022-01-17 09:03:00|1723.27|1707.27|1723.16|1707.16|1723.85|1707.85|1723.16|1707.16|7
1642410190000|2022-01-17 09:03:10|1722.66|1706.66|1722.5|1706.5|1722.66|1706.66|1722.5|1706.5|2
1642410200000|2022-01-17 09:03:20|1722.35|1706.35|1722.5|1706.5|1722.5|1706.5|1722.35|1706.35|2
1642410210000|2022-01-17 09:03:30|1722.58|1706.58|1722.5|1706.5|1723.08|1707.08|1722.5|1706.5|7
1642410220000|2022-01-17 09:03:40|1722.29|1706.29|1721|1705|1722.5|1706.5|1721|1705|5
1642410230000|2022-01-17 09:03:50|1721.13|1705.13|1720.5|1704.5|1721.13|1705.13|1720.5|1704.5|3
1642410240000|2022-01-17 09:04:00|1720.75|1704.75|1720.5|1704.5|1720.75|1704.75|1720.5|1704.5|4
1642410260000|2022-01-17 09:04:20|1720.1|1704.1|1719.5|1703.5|1720.1|1704.1|1719.5|1703.5|3
1642410270000|2022-01-17 09:04:30|1718.87|1702.87|1718.87|1702.87|1719.15|1703.15|1718.87|1702.87|3
1642410280000|2022-01-17 09:04:40|1718.97|1702.97|1719.5|1703.5|1719.6|1703.6|1718.97|1702.97|6
1642410290000|2022-01-17 09:04:50|1719.6|1703.6|1720.43|1704.43|1720.8|1704.8|1719.5|1703.5|6
1642410300000|2022-01-17 09:05:00|1720.5|1704.5|1720.1|1704.1|1720.5|1704.5|1719.91|1703.91|6
1642410310000|2022-01-17 09:05:10|1719.77|1703.77|1719.8|1703.8|1720.05|1704.05|1719.55|1703.55|8
1642410320000|2022-01-17 09:05:20|1719.77|1703.77|1720.1|1704.1|1720.13|1704.13|1719.77|1703.77|4
1642410340000|2022-01-17 09:05:40|1720.31|1704.31|1721.09|1705.09|1721.09|1705.09|1720.28|1704.28|6
1642410350000|2022-01-17 09:05:50|1721.5|1705.5|1722|1706|1722.1|1706.1|1721.5|1705.5|9
1642410360000|2022-01-17 09:06:00|1721.72|1705.72|1723.02|1707.02|1723.02|1707.02|1721.72|1705.72|9
1642410370000|2022-01-17 09:06:10|1723.03|1707.03|1723.5|1707.5|1723.5|1707.5|1722.69|1706.69|10
1642410380000|2022-01-17 09:06:20|1724|1708|1724|1708|1724.28|1708.28|1724|1708|6
1642410390000|2022-01-17 09:06:30|1724.1|1708.1|1724|1708|1724.11|1708.11|1724|1708|5
1642410400000|2022-01-17 09:06:40|1724.19|1708.19|1725.12|1709.12|1725.12|1709.12|1724.1|1708.1|9
1642410410000|2022-01-17 09:06:50|1725.13|1709.13|1725.03|1709.03|1725.24|1709.24|1725.03|1709.03|11
1642410420000|2022-01-17 09:07:00|1725.13|1709.13|1725.25|1709.25|1725.3|1709.3|1725.03|1709.03|7
1642410430000|2022-01-17 09:07:10|1725.5|1709.5|1725.5|1709.5|1725.5|1709.5|1725.5|1709.5|1
1642410440000|2022-01-17 09:07:20|1725.55|1709.55|1725.59|1709.59|1725.59|1709.59|1725.5|1709.5|7
1642410450000|2022-01-17 09:07:30|1725.66|1709.66|1725.7|1709.7|1725.85|1709.85|1725.59|1709.59|4
1642410460000|2022-01-17 09:07:40|1725.85|1709.85|1726.39|1710.39|1726.39|1710.39|1725.75|1709.75|4
1642410470000|2022-01-17 09:07:50|1726.45|1710.45|1726.6|1710.6|1726.6|1710.6|1726.37|1710.37|8
1642410480000|2022-01-17 09:08:00|1726.75|1710.75|1726.6|1710.6|1726.75|1710.75|1726.6|1710.6|2
1642410490000|2022-01-17 09:08:10|1726.56|1710.56|1726.5|1710.5|1726.6|1710.6|1726.5|1710.5|6
1642410500000|2022-01-17 09:08:20|1726.6|1710.6|1727.95|1711.95|1727.95|1711.95|1726.55|1710.55|12
1642410510000|2022-01-17 09:08:30|1728.27|1712.27|1728.12|1712.12|1728.44|1712.44|1728.12|1712.12|6
1642410520000|2022-01-17 09:08:40|1729|1713|1729.5|1713.5|1729.5|1713.5|1728.5|1712.5|11
1642410540000|2022-01-17 09:09:00|1729.29|1713.29|1729.29|1713.29|1729.5|1713.5|1729|1713|5
1642410550000|2022-01-17 09:09:10|1729.5|1713.5|1729.29|1713.29|1729.5|1713.5|1729|1713|6
1642410570000|2022-01-17 09:09:30|1729|1713|1729.5|1713.5|1729.59|1713.59|1729|1713|6
1642410580000|2022-01-17 09:09:40|1729.59|1713.59|1730.48|1714.48|1730.56|1714.56|1729.5|1713.5|8
1642410590000|2022-01-17 09:09:50|1730.6|1714.6|1730.5|1714.5|1730.6|1714.6|1730.48|1714.48|5
1642410600000|2022-01-17 09:10:00|1730.56|1714.56|1730.65|1714.65|1730.77|1714.77|1730.5|1714.5|5
1642410610000|2022-01-17 09:10:10|1730.5|1714.5|1730.5|1714.5|1731.07|1715.07|1730.44|1714.44|8
1642410620000|2022-01-17 09:10:20|1730.56|1714.56|1730.65|1714.65|1730.65|1714.65|1730.56|1714.56|2
1642410630000|2022-01-17 09:10:30|1730.72|1714.72|1730.72|1714.72|1730.72|1714.72|1730.72|1714.72|1
1642410640000|2022-01-17 09:10:40|1731.07|1715.07|1731.72|1715.72|1732|1716|1731.07|1715.07|9
1642410650000|2022-01-17 09:10:50|1731.81|1715.81|1731.45|1715.45|1731.81|1715.81|1731.45|1715.45|3
1642410660000|2022-01-17 09:11:00|1731.5|1715.5|1731.25|1715.25|1731.5|1715.5|1731.25|1715.25|2
1642410670000|2022-01-17 09:11:10|1731.5|1715.5|1731.5|1715.5|1731.5|1715.5|1731.5|1715.5|1
1642410680000|2022-01-17 09:11:20|1731.29|1715.29|1731.5|1715.5|1731.5|1715.5|1731.29|1715.29|2
1642410690000|2022-01-17 09:11:30|1731.29|1715.29|1731.5|1715.5|1731.5|1715.5|1731.29|1715.29|2
1642410700000|2022-01-17 09:11:40|1731.29|1715.29|1731|1715|1731.29|1715.29|1731|1715|2
1642410710000|2022-01-17 09:11:50|1731.29|1715.29|1731.29|1715.29|1731.29|1715.29|1731.29|1715.29|1
1642410720000|2022-01-17 09:12:00|1731|1715|1730.72|1714.72|1731.29|1715.29|1730.5|1714.5|8
1642410730000|2022-01-17 09:12:10|1730.5|1714.5|1730.72|1714.72|1730.72|1714.72|1730.5|1714.5|4
1642410740000|2022-01-17 09:12:20|1731|1715|1730.72|1714.72|1731|1715|1730.5|1714.5|4
1642410750000|2022-01-17 09:12:30|1730.5|1714.5|1730.79|1714.79|1731|1715|1730.5|1714.5|12
1642410760000|2022-01-17 09:12:40|1730.5|1714.5|1730.86|1714.86|1730.86|1714.86|1730.5|1714.5|3
1642410770000|2022-01-17 09:12:50|1731.08|1715.08|1730.92|1714.92|1731.3|1715.3|1730.75|1714.75|8
1642410780000|2022-01-17 09:13:00|1730.81|1714.81|1730.5|1714.5|1731.1|1715.1|1730.5|1714.5|10
1642410790000|2022-01-17 09:13:10|1730.37|1714.37|1729.9|1713.9|1730.37|1714.37|1729.9|1713.9|4
1642410800000|2022-01-17 09:13:20|1729.62|1713.62|1729.5|1713.5|1729.9|1713.9|1729.4|1713.4|5
1642410810000|2022-01-17 09:13:30|1729.35|1713.35|1729.4|1713.4|1729.4|1713.4|1728.85|1712.85|4
1642410820000|2022-01-17 09:13:40|1728.82|1712.82|1728.82|1712.82|1729.1|1713.1|1728.82|1712.82|3
1642410830000|2022-01-17 09:13:50|1729.29|1713.29|1730.35|1714.35|1730.35|1714.35|1729|1713|12
1642410840000|2022-01-17 09:14:00|1730.17|1714.17|1730.05|1714.05|1730.45|1714.45|1730.05|1714.05|5
1642410850000|2022-01-17 09:14:10|1729.8|1713.8|1729.8|1713.8|1729.84|1713.84|1729.55|1713.55|4
1642410860000|2022-01-17 09:14:20|1730.05|1714.05|1729.5|1713.5|1730.05|1714.05|1729.5|1713.5|3
1642410870000|2022-01-17 09:14:30|1729.25|1713.25|1729.5|1713.5|1729.5|1713.5|1729.25|1713.25|2
1642410880000|2022-01-17 09:14:40|1729.65|1713.65|1729.72|1713.72|1729.72|1713.72|1729.5|1713.5|4
1642410890000|2022-01-17 09:14:50|1729.8|1713.8|1729.8|1713.8|1729.8|1713.8|1729.55|1713.55|5
1642410900000|2022-01-17 09:15:00|1730|1714|1729.22|1713.22|1730|1714|1729.22|1713.22|5
1642410910000|2022-01-17 09:15:10|1728.99|1712.99|1730.29|1714.29|1730.29|1714.29|1728.99|1712.99|14
1642410920000|2022-01-17 09:15:20|1730.43|1714.43|1730.93|1714.93|1731.16|1715.16|1730.43|1714.43|9
1642410930000|2022-01-17 09:15:30|1730.84|1714.84|1730.86|1714.86|1730.95|1714.95|1730.77|1714.77|5
1642410940000|2022-01-17 09:15:40|1731.31|1715.31|1730.87|1714.87|1731.72|1715.72|1730.87|1714.87|7
1642410960000|2022-01-17 09:16:00|1730.69|1714.69|1730.69|1714.69|1730.69|1714.69|1730.5|1714.5|3
1642410970000|2022-01-17 09:16:10|1730.5|1714.5|1730|1714|1730.5|1714.5|1730|1714|3
1642410980000|2022-01-17 09:16:20|1729.79|1713.79|1730.87|1714.87|1730.87|1714.87|1729.79|1713.79|5
1642410990000|2022-01-17 09:16:30|1731.12|1715.12|1731.01|1715.01|1731.22|1715.22|1730.82|1714.82|9
1642411000000|2022-01-17 09:16:40|1730.87|1714.87|1730.5|1714.5|1730.87|1714.87|1730.5|1714.5|2
1642411010000|2022-01-17 09:16:50|1730.71|1714.71|1730.71|1714.71|1730.71|1714.71|1730.71|1714.71|1
1642411020000|2022-01-17 09:17:00|1730.7|1714.7|1731.32|1715.32|1731.37|1715.37|1730.7|1714.7|4
1642411030000|2022-01-17 09:17:10|1730.87|1714.87|1730.19|1714.19|1730.87|1714.87|1730.19|1714.19|7
1642411040000|2022-01-17 09:17:20|1729.82|1713.82|1730.19|1714.19|1730.19|1714.19|1729.82|1713.82|2
1642411050000|2022-01-17 09:17:30|1730.22|1714.22|1730.32|1714.32|1730.32|1714.32|1730.22|1714.22|2
1642411060000|2022-01-17 09:17:40|1730.39|1714.39|1730.74|1714.74|1730.99|1714.99|1730.39|1714.39|8
1642411070000|2022-01-17 09:17:50|1730.73|1714.73|1730.69|1714.69|1730.73|1714.73|1730.44|1714.44|7
1642411080000|2022-01-17 09:18:00|1730.7|1714.7|1731.16|1715.16|1731.19|1715.19|1730.7|1714.7|4
1642411090000|2022-01-17 09:18:10|1731.13|1715.13|1731.13|1715.13|1731.13|1715.13|1731.13|1715.13|1
1642411100000|2022-01-17 09:18:20|1731.45|1715.45|1731.45|1715.45|1731.45|1715.45|1731.13|1715.13|8
1642411110000|2022-01-17 09:18:30|1731.5|1715.5|1731.5|1715.5|1731.55|1715.55|1731.5|1715.5|3
1642411120000|2022-01-17 09:18:40|1731.33|1715.33|1731.5|1715.5|1731.5|1715.5|1731.33|1715.33|5
1642411130000|2022-01-17 09:18:50|1731.08|1715.08|1731.08|1715.08|1731.08|1715.08|1731.08|1715.08|1
1642411140000|2022-01-17 09:19:00|1731.5|1715.5|1730.98|1714.98|1731.5|1715.5|1730.76|1714.76|11
1642411150000|2022-01-17 09:19:10|1730.58|1714.58|1729.68|1713.68|1730.58|1714.58|1729.68|1713.68|3
1642411160000|2022-01-17 09:19:20|1729.69|1713.69|1729.63|1713.63|1729.69|1713.69|1729.63|1713.63|3
1642411180000|2022-01-17 09:19:40|1729.5|1713.5|1729.5|1713.5|1729.5|1713.5|1729.5|1713.5|1
1642411190000|2022-01-17 09:19:50|1729.57|1713.57|1729.5|1713.5|1729.57|1713.57|1729.5|1713.5|4
1642411200000|2022-01-17 09:20:00|1729.6|1713.6|1729.6|1713.6|1729.6|1713.6|1729.6|1713.6|1
1642411210000|2022-01-17 09:20:10|1729.5|1713.5|1729.5|1713.5|1729.5|1713.5|1729.5|1713.5|1
1642411220000|2022-01-17 09:20:20|1729|1713|1729|1713|1729|1713|1729|1713|1
1642411240000|2022-01-17 09:20:40|1728.18|1712.18|1727.68|1711.68|1728.18|1712.18|1727.68|1711.68|2
1642411250000|2022-01-17 09:20:50|1727.5|1711.5|1727.33|1711.33|1727.5|1711.5|1727|1711|8
1642411260000|2022-01-17 09:21:00|1727.5|1711.5|1727|1711|1727.5|1711.5|1727|1711|3
1642411280000|2022-01-17 09:21:20|1727.22|1711.22|1727|1711|1727.5|1711.5|1727|1711|5
1642411300000|2022-01-17 09:21:40|1726.94|1710.94|1727|1711|1727|1711|1726.94|1710.94|2
1642411320000|2022-01-17 09:22:00|1726.93|1710.93|1727.4|1711.4|1727.45|1711.45|1726.93|1710.93|6
1642411330000|2022-01-17 09:22:10|1727.36|1711.36|1727.43|1711.43|1727.43|1711.43|1727.36|1711.36|2
1642411340000|2022-01-17 09:22:20|1727.23|1711.23|1727.43|1711.43|1727.43|1711.43|1727.23|1711.23|2
1642411350000|2022-01-17 09:22:30|1727.75|1711.75|1729.22|1713.22|1729.22|1713.22|1727.71|1711.71|10
1642411360000|2022-01-17 09:22:40|1729.4|1713.4|1728.5|1712.5|1729.4|1713.4|1728.5|1712.5|3
1642411380000|2022-01-17 09:23:00|1729|1713|1729.5|1713.5|1729.5|1713.5|1729|1713|7
1642411400000|2022-01-17 09:23:20|1729.59|1713.59|1729.88|1713.88|1729.9|1713.9|1729.59|1713.59|4
1642411410000|2022-01-17 09:23:30|1730.09|1714.09|1730.09|1714.09|1730.09|1714.09|1730.09|1714.09|1
1642411420000|2022-01-17 09:23:40|1730.07|1714.07|1730.04|1714.04|1730.09|1714.09|1729.94|1713.94|8
1642411430000|2022-01-17 09:23:50|1729.94|1713.94|1730.09|1714.09|1730.09|1714.09|1729.94|1713.94|3
1642411440000|2022-01-17 09:24:00|1730.15|1714.15|1730.15|1714.15|1730.2|1714.2|1730.15|1714.15|3
1642411450000|2022-01-17 09:24:10|1730.5|1714.5|1731.13|1715.13|1731.13|1715.13|1730.5|1714.5|12
1642411460000|2022-01-17 09:24:20|1731.14|1715.14|1732|1716|1732.07|1716.07|1731.13|1715.13|10
1642411470000|2022-01-17 09:24:30|1731.75|1715.75|1731.16|1715.16|1731.75|1715.75|1731.16|1715.16|2
1642411490000|2022-01-17 09:24:50|1731.15|1715.15|1730.96|1714.96|1731.15|1715.15|1730.96|1714.96|4
1642411500000|2022-01-17 09:25:00|1731.15|1715.15|1730.9|1714.9|1731.15|1715.15|1730.9|1714.9|2
1642411510000|2022-01-17 09:25:10|1730.75|1714.75|1729.79|1713.79|1730.75|1714.75|1729.79|1713.79|5
1642411520000|2022-01-17 09:25:20|1729.5|1713.5|1729.22|1713.22|1729.5|1713.5|1729.22|1713.22|6
1642411540000|2022-01-17 09:25:40|1729|1713|1728.89|1712.89|1729|1713|1728|1712|10
1642411550000|2022-01-17 09:25:50|1728.57|1712.57|1728.79|1712.79|1728.79|1712.79|1728.57|1712.57|2
1642411560000|2022-01-17 09:26:00|1728.5|1712.5|1728.72|1712.72|1728.79|1712.79|1728.5|1712.5|3
1642411570000|2022-01-17 09:26:10|1729|1713|1729.24|1713.24|1729.24|1713.24|1729|1713|2
1642411580000|2022-01-17 09:26:20|1729.25|1713.25|1729.25|1713.25|1729.25|1713.25|1729.25|1713.25|1
1642411590000|2022-01-17 09:26:30|1729.24|1713.24|1729.24|1713.24|1729.24|1713.24|1729.24|1713.24|1
1642411600000|2022-01-17 09:26:40|1729.66|1713.66|1729.86|1713.86|1729.95|1713.95|1729.14|1713.14|10
1642411610000|2022-01-17 09:26:50|1729.69|1713.69|1729.88|1713.88|1729.88|1713.88|1729.64|1713.64|6
1642411620000|2022-01-17 09:27:00|1729.81|1713.81|1729.81|1713.81|1729.81|1713.81|1729.81|1713.81|1
1642411630000|2022-01-17 09:27:10|1729.64|1713.64|1729.62|1713.62|1729.81|1713.81|1729.5|1713.5|5
1642411640000|2022-01-17 09:27:20|1729.81|1713.81|1729.9|1713.9|1730.16|1714.16|1729.75|1713.75|12
1642411650000|2022-01-17 09:27:30|1729.84|1713.84|1729.9|1713.9|1729.9|1713.9|1729.84|1713.84|4
1642411660000|2022-01-17 09:27:40|1730|1714|1731.35|1715.35|1731.35|1715.35|1729.9|1713.9|6
1642411670000|2022-01-17 09:27:50|1731.5|1715.5|1732|1716|1732.45|1716.45|1731.5|1715.5|7
1642411680000|2022-01-17 09:28:00|1731.5|1715.5|1729.5|1713.5|1731.5|1715.5|1729.5|1713.5|9
1642411690000|2022-01-17 09:28:10|1729|1713|1728.79|1712.79|1729|1713|1728.79|1712.79|4
1642411700000|2022-01-17 09:28:20|1729|1713|1729.45|1713.45|1729.45|1713.45|1728.79|1712.79|6
1642411710000|2022-01-17 09:28:30|1729|1713|1729.36|1713.36|1729.45|1713.45|1729|1713|6
1642411720000|2022-01-17 09:28:40|1729.5|1713.5|1729.5|1713.5|1729.83|1713.83|1729.5|1713.5|3
1642411730000|2022-01-17 09:28:50|1729.62|1713.62|1729|1713|1729.62|1713.62|1729|1713|4
1642411740000|2022-01-17 09:29:00|1728.5|1712.5|1728|1712|1728.5|1712.5|1728|1712|2
1642411750000|2022-01-17 09:29:10|1727.92|1711.92|1727|1711|1727.92|1711.92|1727|1711|3
1642411770000|2022-01-17 09:29:30|1726.5|1710.5|1725.75|1709.75|1726.5|1710.5|1725.75|1709.75|3
1642411780000|2022-01-17 09:29:40|1726|1710|1725.62|1709.62|1726|1710|1725.5|1709.5|4
1642411800000|2022-01-17 09:30:00|1725.55|1709.55|1725.82|1709.82|1726.42|1710.42|1725.55|1709.55|12
1642411810000|2022-01-17 09:30:10|1725.5|1709.5|1725.62|1709.62|1725.82|1709.82|1725.5|1709.5|4
1642411820000|2022-01-17 09:30:20|1725.5|1709.5|1726.05|1710.05|1726.4|1710.4|1725.5|1709.5|7
1642411830000|2022-01-17 09:30:30|1726.15|1710.15|1726.21|1710.21|1726.21|1710.21|1725.79|1709.79|6
1642411840000|2022-01-17 09:30:40|1726.3|1710.3|1727.25|1711.25|1727.25|1711.25|1726.22|1710.22|5
1642411850000|2022-01-17 09:30:50|1727.54|1711.54|1728|1712|1728.11|1712.11|1727.54|1711.54|8
1642411860000|2022-01-17 09:31:00|1728.06|1712.06|1728.4|1712.4|1728.4|1712.4|1728.06|1712.06|4
1642411870000|2022-01-17 09:31:10|1728.75|1712.75|1729.22|1713.22|1729.3|1713.3|1728.75|1712.75|7
1642411880000|2022-01-17 09:31:20|1729.39|1713.39|1729.67|1713.67|1729.67|1713.67|1729.3|1713.3|5
1642411890000|2022-01-17 09:31:30|1729.64|1713.64|1729.61|1713.61|1729.64|1713.64|1729.4|1713.4|8
1642411900000|2022-01-17 09:31:40|1729.5|1713.5|1729.64|1713.64|1729.64|1713.64|1729.5|1713.5|4
1642411910000|2022-01-17 09:31:50|1729.5|1713.5|1728.5|1712.5|1729.5|1713.5|1728.5|1712.5|4
1642411930000|2022-01-17 09:32:10|1728.11|1712.11|1728.11|1712.11|1728.21|1712.21|1728.11|1712.11|3
1642411940000|2022-01-17 09:32:20|1727.61|1711.61|1727.61|1711.61|1727.61|1711.61|1727.61|1711.61|1
1642411950000|2022-01-17 09:32:30|1727.37|1711.37|1727.24|1711.24|1727.37|1711.37|1727.24|1711.24|4
1642411960000|2022-01-17 09:32:40|1726.87|1710.87|1727.44|1711.44|1727.44|1711.44|1726.87|1710.87|7
1642411970000|2022-01-17 09:32:50|1727.56|1711.56|1727.98|1711.98|1727.98|1711.98|1727.44|1711.44|11
1642411990000|2022-01-17 09:33:10|1727.79|1711.79|1727.37|1711.37|1727.79|1711.79|1727.37|1711.37|6
1642412000000|2022-01-17 09:33:20|1727.13|1711.13|1726.87|1710.87|1727.15|1711.15|1726.87|1710.87|3
1642412020000|2022-01-17 09:33:40|1727.15|1711.15|1726.5|1710.5|1727.15|1711.15|1726.5|1710.5|3
1642412030000|2022-01-17 09:33:50|1726.24|1710.24|1726.64|1710.64|1726.64|1710.64|1726|1710|6
1642412040000|2022-01-17 09:34:00|1726.53|1710.53|1726.36|1710.36|1726.87|1710.87|1726.36|1710.36|9
1642412050000|2022-01-17 09:34:10|1725.91|1709.91|1725.91|1709.91|1725.91|1709.91|1725.91|1709.91|1
1642412060000|2022-01-17 09:34:20|1725.7|1709.7|1726.3|1710.3|1726.39|1710.39|1725.7|1709.7|5
1642412070000|2022-01-17 09:34:30|1726.31|1710.31|1726.46|1710.46|1726.5|1710.5|1726.31|1710.31|5
1642412080000|2022-01-17 09:34:40|1726.4|1710.4|1726.48|1710.48|1726.5|1710.5|1726.4|1710.4|4
1642412090000|2022-01-17 09:34:50|1726.4|1710.4|1726.26|1710.26|1726.4|1710.4|1726.26|1710.26|2
1642412100000|2022-01-17 09:35:00|1726.3|1710.3|1726.26|1710.26|1726.3|1710.3|1726.26|1710.26|2
1642412110000|2022-01-17 09:35:10|1726.31|1710.31|1726.03|1710.03|1726.36|1710.36|1725.97|1709.97|10
1642412120000|2022-01-17 09:35:20|1725.91|1709.91|1725.92|1709.92|1725.97|1709.97|1725.91|1709.91|3
1642412130000|2022-01-17 09:35:30|1725.88|1709.88|1725.84|1709.84|1725.97|1709.97|1725.83|1709.83|5
1642412140000|2022-01-17 09:35:40|1725.83|1709.83|1725.82|1709.82|1725.84|1709.84|1725.82|1709.82|3
1642412150000|2022-01-17 09:35:50|1725.87|1709.87|1726.35|1710.35|1726.35|1710.35|1725.85|1709.85|3
1642412160000|2022-01-17 09:36:00|1725.85|1709.85|1725.65|1709.65|1725.85|1709.85|1725.65|1709.65|2
1642412180000|2022-01-17 09:36:20|1725.64|1709.64|1725.82|1709.82|1725.82|1709.82|1725.63|1709.63|6
1642412190000|2022-01-17 09:36:30|1725.85|1709.85|1725.38|1709.38|1725.85|1709.85|1725.38|1709.38|4
1642412200000|2022-01-17 09:36:40|1725.45|1709.45|1725.5|1709.5|1725.5|1709.5|1725.38|1709.38|4
1642412210000|2022-01-17 09:36:50|1725.45|1709.45|1725.5|1709.5|1725.85|1709.85|1725.45|1709.45|7
1642412220000|2022-01-17 09:37:00|1725.7|1709.7|1726.69|1710.69|1727.01|1711.01|1725.65|1709.65|13
1642412230000|2022-01-17 09:37:10|1727.44|1711.44|1728.12|1712.12|1728.45|1712.45|1727.38|1711.38|10
1642412240000|2022-01-17 09:37:20|1728.3|1712.3|1728|1712|1728.4|1712.4|1728|1712|4
1642412250000|2022-01-17 09:37:30|1728.1|1712.1|1728.4|1712.4|1728.4|1712.4|1728.1|1712.1|2
1642412260000|2022-01-17 09:37:40|1728.6|1712.6|1728.5|1712.5|1728.77|1712.77|1728.5|1712.5|4
1642412270000|2022-01-17 09:37:50|1728.77|1712.77|1728.77|1712.77|1728.77|1712.77|1728.77|1712.77|1
1642412280000|2022-01-17 09:38:00|1729.07|1713.07|1728.97|1712.97|1729.07|1713.07|1728.97|1712.97|2
1642412290000|2022-01-17 09:38:10|1728.87|1712.87|1728.6|1712.6|1728.87|1712.87|1728.6|1712.6|3
1642412300000|2022-01-17 09:38:20|1728.74|1712.74|1729.23|1713.23|1729.23|1713.23|1728.74|1712.74|4
1642412310000|2022-01-17 09:38:30|1729.13|1713.13|1729.37|1713.37|1729.37|1713.37|1729.13|1713.13|2
1642412320000|2022-01-17 09:38:40|1729.5|1713.5|1729.41|1713.41|1729.5|1713.5|1729.41|1713.41|2
1642412330000|2022-01-17 09:38:50|1729.5|1713.5|1729.35|1713.35|1729.5|1713.5|1729.35|1713.35|3
1642412340000|2022-01-17 09:39:00|1729.3|1713.3|1729.35|1713.35|1729.35|1713.35|1729.3|1713.3|2
1642412350000|2022-01-17 09:39:10|1729.2|1713.2|1728.99|1712.99|1729.2|1713.2|1728.99|1712.99|2
1642412370000|2022-01-17 09:39:30|1729.2|1713.2|1729.35|1713.35|1729.35|1713.35|1729.2|1713.2|2
1642412380000|2022-01-17 09:39:40|1729.26|1713.26|1729.26|1713.26|1729.26|1713.26|1729.26|1713.26|1
1642412390000|2022-01-17 09:39:50|1729.31|1713.31|1729.46|1713.46|1729.46|1713.46|1729.31|1713.31|2
1642412400000|2022-01-17 09:40:00|1731.11|1715.11|1733.5|1717.5|1734.05|1718.05|1731.11|1715.11|16
1642412410000|2022-01-17 09:40:10|1733.34|1717.34|1733.13|1717.13|1733.5|1717.5|1733|1717|8
1642412420000|2022-01-17 09:40:20|1733.12|1717.12|1733.5|1717.5|1733.5|1717.5|1733.12|1717.12|5
1642412430000|2022-01-17 09:40:30|1733.6|1717.6|1733|1717|1733.6|1717.6|1733|1717|5
1642412440000|2022-01-17 09:40:40|1733.5|1717.5|1733|1717|1733.5|1717.5|1732.93|1716.93|4
1642412450000|2022-01-17 09:40:50|1732.5|1716.5|1730.5|1714.5|1733|1717|1730.5|1714.5|9
1642412460000|2022-01-17 09:41:00|1730.35|1714.35|1729.29|1713.29|1730.35|1714.35|1729.29|1713.29|5
1642412470000|2022-01-17 09:41:10|1729.5|1713.5|1729.5|1713.5|1730|1714|1729.1|1713.1|8
1642412480000|2022-01-17 09:41:20|1729.75|1713.75|1729.5|1713.5|1730|1714|1729.13|1713.13|19
1642412490000|2022-01-17 09:41:30|1729.4|1713.4|1729.42|1713.42|1729.56|1713.56|1729|1713|5
1642412500000|2022-01-17 09:41:40|1729.62|1713.62|1729.53|1713.53|1729.62|1713.62|1729.53|1713.53|6
1642412510000|2022-01-17 09:41:50|1729.57|1713.57|1729.57|1713.57|1729.57|1713.57|1729.57|1713.57|1
1642412520000|2022-01-17 09:42:00|1729.5|1713.5|1729.5|1713.5|1729.5|1713.5|1729.5|1713.5|1
1642412530000|2022-01-17 09:42:10|1729.6|1713.6|1729.25|1713.25|1729.88|1713.88|1729.25|1713.25|4
1642412540000|2022-01-17 09:42:20|1729|1713|1728.75|1712.75|1729|1713|1728.5|1712.5|6
1642412550000|2022-01-17 09:42:30|1728.5|1712.5|1728.5|1712.5|1728.5|1712.5|1728.5|1712.5|1
1642412560000|2022-01-17 09:42:40|1728.75|1712.75|1728.67|1712.67|1729|1713|1728.67|1712.67|4
1642412570000|2022-01-17 09:42:50|1728.5|1712.5|1728.67|1712.67|1728.67|1712.67|1728.5|1712.5|2
1642412590000|2022-01-17 09:43:10|1728.5|1712.5|1729.28|1713.28|1729.28|1713.28|1728.5|1712.5|8
1642412600000|2022-01-17 09:43:20|1729.08|1713.08|1728.83|1712.83|1729.2|1713.2|1728.76|1712.76|5
1642412620000|2022-01-17 09:43:40|1728.5|1712.5|1728.99|1712.99|1728.99|1712.99|1728.5|1712.5|6
1642412630000|2022-01-17 09:43:50|1729.08|1713.08|1729.9|1713.9|1730|1714|1729.08|1713.08|14
1642412640000|2022-01-17 09:44:00|1729.74|1713.74|1729|1713|1729.74|1713.74|1728.87|1712.87|6
1642412650000|2022-01-17 09:44:10|1728.5|1712.5|1728|1712|1728.5|1712.5|1728|1712|2
1642412670000|2022-01-17 09:44:30|1728.1|1712.1|1727.72|1711.72|1728.1|1712.1|1727.72|1711.72|3
1642412680000|2022-01-17 09:44:40|1727.5|1711.5|1727.75|1711.75|1728|1712|1727.28|1711.28|6
1642412690000|2022-01-17 09:44:50|1727.72|1711.72|1727.5|1711.5|1727.75|1711.75|1727.5|1711.5|4
1642412700000|2022-01-17 09:45:00|1728|1712|1728.5|1712.5|1729|1713|1727.75|1711.75|11
1642412710000|2022-01-17 09:45:10|1728|1712|1726.5|1710.5|1728|1712|1726.38|1710.38|7
1642412720000|2022-01-17 09:45:20|1727|1711|1726.32|1710.32|1727|1711|1726.32|1710.32|3
1642412730000|2022-01-17 09:45:30|1726.44|1710.44|1727|1711|1727|1711|1726.44|1710.44|3
1642412740000|2022-01-17 09:45:40|1727.11|1711.11|1727.11|1711.11|1727.11|1711.11|1727.11|1711.11|1
1642412750000|2022-01-17 09:45:50|1727.12|1711.12|1727.3|1711.3|1727.57|1711.57|1727.12|1711.12|7
1642412760000|2022-01-17 09:46:00|1727.08|1711.08|1726|1710|1727.08|1711.08|1726|1710|4
1642412770000|2022-01-17 09:46:10|1725.9|1709.9|1725.66|1709.66|1725.9|1709.9|1725.29|1709.29|7
1642412780000|2022-01-17 09:46:20|1725.76|1709.76|1725.5|1709.5|1725.76|1709.76|1725.29|1709.29|8
1642412790000|2022-01-17 09:46:30|1725.29|1709.29|1725.1|1709.1|1725.86|1709.86|1725.1|1709.1|11
1642412800000|2022-01-17 09:46:40|1725.27|1709.27|1725.1|1709.1|1725.28|1709.28|1725.1|1709.1|3
1642412810000|2022-01-17 09:46:50|1725|1709|1725|1709|1725|1709|1725|1709|1
1642412820000|2022-01-17 09:47:00|1725.05|1709.05|1725.34|1709.34|1725.34|1709.34|1725.05|1709.05|2
1642412830000|2022-01-17 09:47:10|1725.4|1709.4|1725.35|1709.35|1725.4|1709.4|1725|1709|5
1642412850000|2022-01-17 09:47:30|1725|1709|1725.71|1709.71|1726.21|1710.21|1724.85|1708.85|10
1642412860000|2022-01-17 09:47:40|1726.21|1710.21|1726.03|1710.03|1726.21|1710.21|1726.03|1710.03|5
1642412870000|2022-01-17 09:47:50|1725.88|1709.88|1725.5|1709.5|1725.9|1709.9|1725.5|1709.5|5
1642412880000|2022-01-17 09:48:00|1725.15|1709.15|1725.72|1709.72|1725.72|1709.72|1725.15|1709.15|4
1642412890000|2022-01-17 09:48:10|1725.85|1709.85|1725.75|1709.75|1725.85|1709.85|1725.5|1709.5|8
1642412900000|2022-01-17 09:48:20|1725.66|1709.66|1725.5|1709.5|1725.66|1709.66|1725.34|1709.34|10
1642412910000|2022-01-17 09:48:30|1725.84|1709.84|1726.3|1710.3|1726.34|1710.34|1725.84|1709.84|9
1642412920000|2022-01-17 09:48:40|1726.25|1710.25|1725.75|1709.75|1726.3|1710.3|1725.75|1709.75|3
1642412930000|2022-01-17 09:48:50|1726.34|1710.34|1726|1710|1726.55|1710.55|1726|1710|6
1642412940000|2022-01-17 09:49:00|1725.65|1709.65|1725.65|1709.65|1725.65|1709.65|1725.65|1709.65|1
1642412950000|2022-01-17 09:49:10|1725.99|1709.99|1726.24|1710.24|1726.24|1710.24|1725.5|1709.5|6
1642412960000|2022-01-17 09:49:20|1725.99|1709.99|1726.3|1710.3|1726.3|1710.3|1725.65|1709.65|9
1642412970000|2022-01-17 09:49:30|1726.34|1710.34|1726.55|1710.55|1726.55|1710.55|1726.34|1710.34|4
1642412990000|2022-01-17 09:49:50|1726.5|1710.5|1726.79|1710.79|1726.79|1710.79|1726.5|1710.5|2
1642413010000|2022-01-17 09:50:10|1726.9|1710.9|1726.9|1710.9|1726.9|1710.9|1726.9|1710.9|1
1642413020000|2022-01-17 09:50:20|1726.79|1710.79|1726.79|1710.79|1726.79|1710.79|1726.79|1710.79|1
1642413030000|2022-01-17 09:50:30|1726.5|1710.5|1726.75|1710.75|1726.79|1710.79|1726.5|1710.5|3
1642413040000|2022-01-17 09:50:40|1726.79|1710.79|1727.63|1711.63|1727.63|1711.63|1726.79|1710.79|6
1642413050000|2022-01-17 09:50:50|1727.5|1711.5|1727.64|1711.64|1727.64|1711.64|1727.5|1711.5|2
1642413060000|2022-01-17 09:51:00|1727.5|1711.5|1727.4|1711.4|1728.28|1712.28|1727.4|1711.4|11
1642413070000|2022-01-17 09:51:10|1728|1712|1727.8|1711.8|1728|1712|1727.5|1711.5|5
1642413080000|2022-01-17 09:51:20|1727.79|1711.79|1727|1711|1727.83|1711.83|1727|1711|5
1642413090000|2022-01-17 09:51:30|1727.1|1711.1|1727|1711|1727.25|1711.25|1726.79|1710.79|6
1642413100000|2022-01-17 09:51:40|1726.75|1710.75|1727|1711|1727|1711|1726.75|1710.75|2
1642413120000|2022-01-17 09:52:00|1726.75|1710.75|1726.75|1710.75|1726.75|1710.75|1726.47|1710.47|5
1642413130000|2022-01-17 09:52:10|1726.5|1710.5|1726.88|1710.88|1727|1711|1726.5|1710.5|5
1642413140000|2022-01-17 09:52:20|1726.5|1710.5|1726.75|1710.75|1727.31|1711.31|1726.5|1710.5|8
1642413150000|2022-01-17 09:52:30|1726.92|1710.92|1726.55|1710.55|1726.92|1710.92|1726.5|1710.5|5
1642413160000|2022-01-17 09:52:40|1726.67|1710.67|1726.55|1710.55|1726.67|1710.67|1726.55|1710.55|2
1642413170000|2022-01-17 09:52:50|1726.67|1710.67|1726.5|1710.5|1726.67|1710.67|1726.5|1710.5|2
1642413180000|2022-01-17 09:53:00|1726.38|1710.38|1726.38|1710.38|1726.38|1710.38|1726.38|1710.38|1
1642413190000|2022-01-17 09:53:10|1726.44|1710.44|1726.5|1710.5|1726.5|1710.5|1726.38|1710.38|4
1642413230000|2022-01-17 09:53:50|1726.9|1710.9|1726.5|1710.5|1726.9|1710.9|1726.5|1710.5|4
1642413250000|2022-01-17 09:54:10|1726.95|1710.95|1727.1|1711.1|1727.43|1711.43|1726.55|1710.55|11
1642413260000|2022-01-17 09:54:20|1726.98|1710.98|1728.42|1712.42|1728.42|1712.42|1726.98|1710.98|7
1642413270000|2022-01-17 09:54:30|1727.98|1711.98|1728.42|1712.42|1728.42|1712.42|1727.98|1711.98|6
1642413280000|2022-01-17 09:54:40|1727.98|1711.98|1729|1713|1729|1713|1727.98|1711.98|7
1642413290000|2022-01-17 09:54:50|1729.5|1713.5|1729.5|1713.5|1729.75|1713.75|1729.45|1713.45|9
1642413300000|2022-01-17 09:55:00|1729.45|1713.45|1729.5|1713.5|1729.65|1713.65|1729.45|1713.45|4
1642413310000|2022-01-17 09:55:10|1729.32|1713.32|1729|1713|1729.32|1713.32|1728.88|1712.88|3
1642413320000|2022-01-17 09:55:20|1728.5|1712.5|1728.72|1712.72|1729|1713|1728.5|1712.5|3
1642413330000|2022-01-17 09:55:30|1728.5|1712.5|1728.5|1712.5|1728.72|1712.72|1728.5|1712.5|3
1642413340000|2022-01-17 09:55:40|1729|1713|1728|1712|1729|1713|1727.6|1711.6|6
1642413350000|2022-01-17 09:55:50|1727.91|1711.91|1728|1712|1728.22|1712.22|1727.91|1711.91|3
1642413360000|2022-01-17 09:56:00|1728.5|1712.5|1728|1712|1728.5|1712.5|1728|1712|3
1642413370000|2022-01-17 09:56:10|1727.5|1711.5|1727.09|1711.09|1727.5|1711.5|1727.09|1711.09|2
1642413380000|2022-01-17 09:56:20|1727.3|1711.3|1727.09|1711.09|1727.3|1711.3|1727.09|1711.09|3
1642413400000|2022-01-17 09:56:40|1726.9|1710.9|1726.18|1710.18|1727|1711|1726.18|1710.18|11
1642413410000|2022-01-17 09:56:50|1726.4|1710.4|1726.18|1710.18|1726.4|1710.4|1726.18|1710.18|2
1642413420000|2022-01-17 09:57:00|1726.5|1710.5|1726.9|1710.9|1726.9|1710.9|1726.5|1710.5|3
1642413430000|2022-01-17 09:57:10|1727.3|1711.3|1727.67|1711.67|1727.84|1711.84|1727.3|1711.3|5
1642413440000|2022-01-17 09:57:20|1727.5|1711.5|1726.5|1710.5|1727.5|1711.5|1726.5|1710.5|10
1642413460000|2022-01-17 09:57:40|1726.41|1710.41|1726.05|1710.05|1726.41|1710.41|1726|1710|3
1642413470000|2022-01-17 09:57:50|1726.37|1710.37|1726.47|1710.47|1726.5|1710.5|1725.92|1709.92|8
1642413480000|2022-01-17 09:58:00|1726.09|1710.09|1726.5|1710.5|1726.5|1710.5|1726.09|1710.09|5
1642413490000|2022-01-17 09:58:10|1726.47|1710.47|1726.47|1710.47|1726.51|1710.51|1726.42|1710.42|6
1642413500000|2022-01-17 09:58:20|1726.5|1710.5|1726.5|1710.5|1727.45|1711.45|1726.42|1710.42|11
1642413510000|2022-01-17 09:58:30|1727|1711|1727.38|1711.38|1727.38|1711.38|1726.5|1710.5|7
1642413520000|2022-01-17 09:58:40|1727|1711|1727|1711|1727.5|1711.5|1727|1711|3
1642413530000|2022-01-17 09:58:50|1727.5|1711.5|1727.72|1711.72|1727.72|1711.72|1727.5|1711.5|2
1642413540000|2022-01-17 09:59:00|1727.82|1711.82|1728.35|1712.35|1728.6|1712.6|1727.82|1711.82|6
1642413550000|2022-01-17 09:59:10|1728|1712|1728|1712|1728.18|1712.18|1728|1712|3
1642413560000|2022-01-17 09:59:20|1727.75|1711.75|1727.75|1711.75|1728|1712|1727.23|1711.23|9
1642413570000|2022-01-17 09:59:30|1728.07|1712.07|1728.13|1712.13|1728.4|1712.4|1727.5|1711.5|7
1642413580000|2022-01-17 09:59:40|1728.5|1712.5|1728|1712|1728.5|1712.5|1728|1712|3
1642413590000|2022-01-17 09:59:50|1727.72|1711.72|1727.26|1711.26|1727.72|1711.72|1727.22|1711.22|4
1642413600000|2022-01-17 10:00:00|1727.12|1711.12|1726.13|1710.13|1727.12|1711.12|1726.13|1710.13|10
1642413610000|2022-01-17 10:00:10|1726.1|1710.1|1727.45|1711.45|1727.95|1711.95|1726.1|1710.1|7
1642413620000|2022-01-17 10:00:20|1727|1711|1726.79|1710.79|1727|1711|1726.5|1710.5|5
1642413630000|2022-01-17 10:00:30|1726.5|1710.5|1726.5|1710.5|1726.5|1710.5|1726.15|1710.15|6
1642413640000|2022-01-17 10:00:40|1726.09|1710.09|1726.92|1710.92|1726.92|1710.92|1725.6|1709.6|7
1642413650000|2022-01-17 10:00:50|1726.99|1710.99|1727.57|1711.57|1727.8|1711.8|1726.99|1710.99|17
1642413660000|2022-01-17 10:01:00|1727.67|1711.67|1728.63|1712.63|1728.63|1712.63|1727.67|1711.67|12
1642413670000|2022-01-17 10:01:10|1728.71|1712.71|1729.64|1713.64|1729.68|1713.68|1728.71|1712.71|4
1642413680000|2022-01-17 10:01:20|1729.43|1713.43|1730.34|1714.34|1730.56|1714.56|1729.43|1713.43|7
1642413700000|2022-01-17 10:01:40|1730.5|1714.5|1730.79|1714.79|1731|1715|1730.34|1714.34|5
1642413710000|2022-01-17 10:01:50|1731.19|1715.19|1731.3|1715.3|1731.4|1715.4|1731|1715|4
1642413720000|2022-01-17 10:02:00|1731.5|1715.5|1733.34|1717.34|1733.85|1717.85|1731.5|1715.5|17
1642413730000|2022-01-17 10:02:10|1733.35|1717.35|1733|1717|1733.75|1717.75|1733|1717|6
1642413740000|2022-01-17 10:02:20|1733.29|1717.29|1732.18|1716.18|1733.29|1717.29|1732.1|1716.1|19
1642413750000|2022-01-17 10:02:30|1732.35|1716.35|1732.45|1716.45|1732.45|1716.45|1732.35|1716.35|2
1642413760000|2022-01-17 10:02:40|1732.18|1716.18|1732|1716|1732.26|1716.26|1731.29|1715.29|9
1642413770000|2022-01-17 10:02:50|1731.87|1715.87|1731.3|1715.3|1731.87|1715.87|1731.3|1715.3|3
1642413780000|2022-01-17 10:03:00|1730.9|1714.9|1730|1714|1731|1715|1730|1714|10
1642413790000|2022-01-17 10:03:10|1730.13|1714.13|1730.5|1714.5|1730.5|1714.5|1730|1714|4
1642413800000|2022-01-17 10:03:20|1730.13|1714.13|1730.72|1714.72|1730.72|1714.72|1730.13|1714.13|6
1642413810000|2022-01-17 10:03:30|1730.5|1714.5|1729.3|1713.3|1730.5|1714.5|1729.3|1713.3|10
1642413820000|2022-01-17 10:03:40|1729|1713|1728.63|1712.63|1729.71|1713.71|1728.5|1712.5|8
1642413830000|2022-01-17 10:03:50|1729.13|1713.13|1728.5|1712.5|1729.13|1713.13|1728.5|1712.5|6
1642413850000|2022-01-17 10:04:10|1729.11|1713.11|1729.21|1713.21|1729.5|1713.5|1729|1713|7
1642413860000|2022-01-17 10:04:20|1729.23|1713.23|1729.02|1713.02|1729.42|1713.42|1728.73|1712.73|8
1642413870000|2022-01-17 10:04:30|1729.03|1713.03|1729|1713|1729.25|1713.25|1729|1713|4
1642413880000|2022-01-17 10:04:40|1728.82|1712.82|1728.9|1712.9|1729.25|1713.25|1728.75|1712.75|5
1642413900000|2022-01-17 10:05:00|1728.79|1712.79|1728.5|1712.5|1728.79|1712.79|1728.5|1712.5|3
1642413910000|2022-01-17 10:05:10|1728.09|1712.09|1727.5|1711.5|1728.21|1712.21|1727.5|1711.5|7
1642413920000|2022-01-17 10:05:20|1727.92|1711.92|1727.5|1711.5|1727.92|1711.92|1727|1711|8
1642413930000|2022-01-17 10:05:30|1727.72|1711.72|1727|1711|1727.72|1711.72|1726.5|1710.5|13
1642413940000|2022-01-17 10:05:40|1726.5|1710.5|1727|1711|1727|1711|1726.5|1710.5|4
1642413950000|2022-01-17 10:05:50|1727.2|1711.2|1726.9|1710.9|1727.2|1711.2|1726.5|1710.5|6
1642413960000|2022-01-17 10:06:00|1726.92|1710.92|1726|1710|1726.92|1710.92|1725.5|1709.5|12
1642413970000|2022-01-17 10:06:10|1726.09|1710.09|1726.5|1710.5|1726.5|1710.5|1726|1710|7
1642413980000|2022-01-17 10:06:20|1726.22|1710.22|1726.5|1710.5|1726.5|1710.5|1726|1710|4
1642413990000|2022-01-17 10:06:30|1726.25|1710.25|1726.75|1710.75|1726.75|1710.75|1726.25|1710.25|3
1642414000000|2022-01-17 10:06:40|1726.5|1710.5|1725.5|1709.5|1726.75|1710.75|1725.5|1709.5|10
1642414010000|2022-01-17 10:06:50|1725.13|1709.13|1726|1710|1726|1710|1725.13|1709.13|6
1642414020000|2022-01-17 10:07:00|1726.3|1710.3|1725.9|1709.9|1726.3|1710.3|1725.9|1709.9|3
1642414030000|2022-01-17 10:07:10|1725.5|1709.5|1725.72|1709.72|1726|1710|1725.5|1709.5|3
1642414040000|2022-01-17 10:07:20|1725.5|1709.5|1725.72|1709.72|1725.72|1709.72|1725.5|1709.5|2
1642414050000|2022-01-17 10:07:30|1725.5|1709.5|1725.5|1709.5|1726|1710|1725.5|1709.5|4
1642414060000|2022-01-17 10:07:40|1725.72|1709.72|1725.72|1709.72|1725.72|1709.72|1725.72|1709.72|1
1642414070000|2022-01-17 10:07:50|1725.5|1709.5|1725.5|1709.5|1725.5|1709.5|1725.5|1709.5|1
1642414080000|2022-01-17 10:08:00|1725.72|1709.72|1725.79|1709.79|1726.07|1710.07|1725|1709|10
1642414090000|2022-01-17 10:08:10|1725.5|1709.5|1727.38|1711.38|1727.44|1711.44|1725.5|1709.5|11
1642414100000|2022-01-17 10:08:20|1727.17|1711.17|1726.95|1710.95|1727.44|1711.44|1726.67|1710.67|16
1642414110000|2022-01-17 10:08:30|1727.07|1711.07|1727.44|1711.44|1727.45|1711.45|1726.67|1710.67|17
1642414120000|2022-01-17 10:08:40|1727.45|1711.45|1726.95|1710.95|1727.45|1711.45|1726.67|1710.67|8
1642414130000|2022-01-17 10:08:50|1727|1711|1727|1711|1727.5|1711.5|1727|1711|6
1642414140000|2022-01-17 10:09:00|1726.89|1710.89|1726.72|1710.72|1727|1711|1726.26|1710.26|11
1642414150000|2022-01-17 10:09:10|1726.5|1710.5|1726.5|1710.5|1726.75|1710.75|1726.5|1710.5|4
1642414160000|2022-01-17 10:09:20|1726.26|1710.26|1726.72|1710.72|1727.32|1711.32|1726.26|1710.26|13
1642414170000|2022-01-17 10:09:30|1726.86|1710.86|1726.72|1710.72|1726.87|1710.87|1726.5|1710.5|4
1642414180000|2022-01-17 10:09:40|1726.87|1710.87|1726.38|1710.38|1727.54|1711.54|1726.38|1710.38|8
1642414190000|2022-01-17 10:09:50|1726.26|1710.26|1726.5|1710.5|1726.5|1710.5|1726.26|1710.26|7
1642414200000|2022-01-17 10:10:00|1726.26|1710.26|1726|1710|1726.26|1710.26|1726|1710|2
1642414220000|2022-01-17 10:10:20|1726.2|1710.2|1725.92|1709.92|1726.2|1710.2|1725.92|1709.92|2
1642414230000|2022-01-17 10:10:30|1726.01|1710.01|1726.5|1710.5|1727|1711|1726.01|1710.01|9
1642414240000|2022-01-17 10:10:40|1727|1711|1726.5|1710.5|1727|1711|1726.5|1710.5|2
1642414250000|2022-01-17 10:10:50|1726.75|1710.75|1727|1711|1727.05|1711.05|1726.5|1710.5|8
1642414260000|2022-01-17 10:11:00|1727.19|1711.19|1727.75|1711.75|1728|1712|1727|1711|7
1642414270000|2022-01-17 10:11:10|1727.79|1711.79|1727.1|1711.1|1727.79|1711.79|1727.1|1711.1|3
1642414290000|2022-01-17 10:11:30|1727|1711|1727.29|1711.29|1728|1712|1727|1711|8
1642414300000|2022-01-17 10:11:40|1727|1711|1727|1711|1727.5|1711.5|1727|1711|10
1642414310000|2022-01-17 10:11:50|1726.88|1710.88|1726.88|1710.88|1726.88|1710.88|1726.88|1710.88|1
1642414320000|2022-01-17 10:12:00|1726.5|1710.5|1727|1711|1727|1711|1726.5|1710.5|5
1642414330000|2022-01-17 10:12:10|1726.5|1710.5|1726.75|1710.75|1726.78|1710.78|1726.3|1710.3|6
1642414340000|2022-01-17 10:12:20|1726.72|1710.72|1725|1709|1726.72|1710.72|1725|1709|7
1642414350000|2022-01-17 10:12:30|1724.75|1708.75|1724.75|1708.75|1725|1709|1724.75|1708.75|3
1642414360000|2022-01-17 10:12:40|1724.5|1708.5|1724.5|1708.5|1724.79|1708.79|1724.5|1708.5|8
1642414370000|2022-01-17 10:12:50|1724.79|1708.79|1724.13|1708.13|1725|1709|1724.13|1708.13|7
1642414380000|2022-01-17 10:13:00|1724.5|1708.5|1724.69|1708.69|1724.85|1708.85|1724.35|1708.35|5
1642414390000|2022-01-17 10:13:10|1724.5|1708.5|1724.69|1708.69|1724.69|1708.69|1724.5|1708.5|2
1642414400000|2022-01-17 10:13:20|1724.5|1708.5|1724.72|1708.72|1724.72|1708.72|1724.25|1708.25|6
1642414410000|2022-01-17 10:13:30|1724.75|1708.75|1724.95|1708.95|1724.95|1708.95|1724.5|1708.5|6
1642414420000|2022-01-17 10:13:40|1724.7|1708.7|1723|1707|1724.7|1708.7|1723|1707|9
1642414430000|2022-01-17 10:13:50|1722.72|1706.72|1722.72|1706.72|1723|1707|1722.72|1706.72|3
1642414440000|2022-01-17 10:14:00|1722.75|1706.75|1722.75|1706.75|1723|1707|1722.5|1706.5|6
1642414450000|2022-01-17 10:14:10|1722.5|1706.5|1722.67|1706.67|1722.75|1706.75|1722.5|1706.5|4
1642414460000|2022-01-17 10:14:20|1722.95|1706.95|1722.72|1706.72|1722.95|1706.95|1722.72|1706.72|2
1642414470000|2022-01-17 10:14:30|1722.5|1706.5|1722.45|1706.45|1722.95|1706.95|1722.45|1706.45|5
1642414480000|2022-01-17 10:14:40|1722.5|1706.5|1722.5|1706.5|1722.5|1706.5|1722.5|1706.5|1
1642414490000|2022-01-17 10:14:50|1721.65|1705.65|1721.93|1705.93|1722.06|1706.06|1721.65|1705.65|3
1642414500000|2022-01-17 10:15:00|1722.21|1706.21|1721.65|1705.65|1722.21|1706.21|1721.65|1705.65|2
1642414510000|2022-01-17 10:15:10|1722.02|1706.02|1721.5|1705.5|1722.02|1706.02|1721.5|1705.5|6
1642414520000|2022-01-17 10:15:20|1721.33|1705.33|1721.5|1705.5|1721.5|1705.5|1721.29|1705.29|6
1642414530000|2022-01-17 10:15:30|1721.33|1705.33|1721.5|1705.5|1721.5|1705.5|1721.33|1705.33|4
1642414540000|2022-01-17 10:15:40|1721.29|1705.29|1720.5|1704.5|1721.4|1705.4|1720.5|1704.5|8
1642414550000|2022-01-17 10:15:50|1720.4|1704.4|1720.14|1704.14|1720.4|1704.4|1720.14|1704.14|3
1642414560000|2022-01-17 10:16:00|1720.21|1704.21|1719.5|1703.5|1720.21|1704.21|1719.5|1703.5|5
1642414570000|2022-01-17 10:16:10|1719.64|1703.64|1719.6|1703.6|1719.64|1703.64|1719.5|1703.5|3
1642414580000|2022-01-17 10:16:20|1719.55|1703.55|1719.55|1703.55|1719.55|1703.55|1719.55|1703.55|1
1642414590000|2022-01-17 10:16:30|1719.6|1703.6|1719.55|1703.55|1719.6|1703.6|1719.55|1703.55|2
1642414600000|2022-01-17 10:16:40|1719.5|1703.5|1719.5|1703.5|1719.64|1703.64|1719.5|1703.5|3
1642414610000|2022-01-17 10:16:50|1719.64|1703.64|1719.5|1703.5|1719.64|1703.64|1719.5|1703.5|2
1642414620000|2022-01-17 10:17:00|1719|1703|1719|1703|1719|1703|1719|1703|1
1642414630000|2022-01-17 10:17:10|1718.9|1702.9|1718.1|1702.1|1718.9|1702.9|1718.1|1702.1|5
1642414640000|2022-01-17 10:17:20|1718.15|1702.15|1718|1702|1718.15|1702.15|1718|1702|2
1642414650000|2022-01-17 10:17:30|1717.5|1701.5|1717.63|1701.63|1717.72|1701.72|1717.5|1701.5|3
1642414660000|2022-01-17 10:17:40|1717.72|1701.72|1717.3|1701.3|1717.72|1701.72|1717.3|1701.3|2
1642414670000|2022-01-17 10:17:50|1717.8|1701.8|1717.3|1701.3|1717.8|1701.8|1717.3|1701.3|3
1642414680000|2022-01-17 10:18:00|1717.52|1701.52|1717.64|1701.64|1717.87|1701.87|1717.52|1701.52|5
1642414690000|2022-01-17 10:18:10|1717.52|1701.52|1717.69|1701.69|1717.72|1701.72|1717.3|1701.3|10
1642414700000|2022-01-17 10:18:20|1717.5|1701.5|1717.2|1701.2|1717.5|1701.5|1717.2|1701.2|2
1642414710000|2022-01-17 10:18:30|1717.5|1701.5|1717.25|1701.25|1717.5|1701.5|1717.25|1701.25|2
1642414720000|2022-01-17 10:18:40|1717.3|1701.3|1717.3|1701.3|1717.49|1701.49|1717.3|1701.3|3
1642414730000|2022-01-17 10:18:50|1717.5|1701.5|1717.5|1701.5|1718.1|1702.1|1717.5|1701.5|4
1642414740000|2022-01-17 10:19:00|1718|1702|1717.45|1701.45|1718.25|1702.25|1717.45|1701.45|4
1642414750000|2022-01-17 10:19:10|1717.2|1701.2|1717.5|1701.5|1717.5|1701.5|1717.06|1701.06|4
1642414760000|2022-01-17 10:19:20|1718|1702|1717.5|1701.5|1718|1702|1717.5|1701.5|7
1642414770000|2022-01-17 10:19:30|1717.23|1701.23|1717.79|1701.79|1717.79|1701.79|1717.23|1701.23|8
1642414780000|2022-01-17 10:19:40|1717.67|1701.67|1717.79|1701.79|1717.95|1701.95|1717.5|1701.5|7
1642414790000|2022-01-17 10:19:50|1718|1702|1717.5|1701.5|1718.33|1702.33|1717.5|1701.5|8
1642414800000|2022-01-17 10:20:00|1717.63|1701.63|1718|1702|1718.13|1702.13|1717.5|1701.5|6
1642414810000|2022-01-17 10:20:10|1717.92|1701.92|1718|1702|1718.1|1702.1|1717.5|1701.5|6
1642414820000|2022-01-17 10:20:20|1717.5|1701.5|1718.05|1702.05|1718.05|1702.05|1717.5|1701.5|3
1642414830000|2022-01-17 10:20:30|1718.03|1702.03|1717.61|1701.61|1718.11|1702.11|1717.61|1701.61|3
1642414840000|2022-01-17 10:20:40|1717.5|1701.5|1718.5|1702.5|1718.5|1702.5|1717.5|1701.5|2
1642414850000|2022-01-17 10:20:50|1718.25|1702.25|1718|1702|1718.25|1702.25|1717.92|1701.92|3
1642414860000|2022-01-17 10:21:00|1717.92|1701.92|1716.5|1700.5|1717.92|1701.92|1716.5|1700.5|5
1642414870000|2022-01-17 10:21:10|1716.69|1700.69|1716.69|1700.69|1716.69|1700.69|1716.69|1700.69|1
1642414880000|2022-01-17 10:21:20|1717|1701|1716.69|1700.69|1717|1701|1716.69|1700.69|4
1642414890000|2022-01-17 10:21:30|1716.83|1700.83|1715.95|1699.95|1716.83|1700.83|1715.95|1699.95|12
1642414900000|2022-01-17 10:21:40|1715.7|1699.7|1715.3|1699.3|1715.7|1699.7|1715.3|1699.3|2
1642414910000|2022-01-17 10:21:50|1715.2|1699.2|1714.8|1698.8|1715.2|1699.2|1714.8|1698.8|2
1642414920000|2022-01-17 10:22:00|1715.3|1699.3|1715.02|1699.02|1715.3|1699.3|1715.02|1699.02|2
1642414930000|2022-01-17 10:22:10|1714.99|1698.99|1714.8|1698.8|1714.99|1698.99|1714.8|1698.8|2
1642414940000|2022-01-17 10:22:20|1715.05|1699.05|1715.02|1699.02|1715.3|1699.3|1714.8|1698.8|7
1642414950000|2022-01-17 10:22:30|1715.12|1699.12|1715.1|1699.1|1715.15|1699.15|1714.6|1698.6|4
1642414960000|2022-01-17 10:22:40|1715.5|1699.5|1715.5|1699.5|1715.69|1699.69|1715.5|1699.5|3
1642414980000|2022-01-17 10:23:00|1715.72|1699.72|1715.72|1699.72|1716|1700|1715.72|1699.72|3
1642414990000|2022-01-17 10:23:10|1715.5|1699.5|1715.5|1699.5|1715.5|1699.5|1715.5|1699.5|1
1642415000000|2022-01-17 10:23:20|1715.2|1699.2|1715.08|1699.08|1715.2|1699.2|1714.7|1698.7|6
1642415010000|2022-01-17 10:23:30|1714.7|1698.7|1714.81|1698.81|1714.81|1698.81|1714.5|1698.5|3
1642415020000|2022-01-17 10:23:40|1713.88|1697.88|1714.4|1698.4|1714.61|1698.61|1713.88|1697.88|5
1642415030000|2022-01-17 10:23:50|1714.61|1698.61|1714.5|1698.5|1714.75|1698.75|1714.5|1698.5|4
1642415040000|2022-01-17 10:24:00|1714|1698|1714|1698|1714|1698|1714|1698|1
1642415060000|2022-01-17 10:24:20|1713.5|1697.5|1713|1697|1713.5|1697.5|1713|1697|3
1642415070000|2022-01-17 10:24:30|1712.5|1696.5|1712.59|1696.59|1712.65|1696.65|1712.4|1696.4|4
1642415080000|2022-01-17 10:24:40|1712.75|1696.75|1712.75|1696.75|1712.75|1696.75|1712.75|1696.75|1
1642415090000|2022-01-17 10:24:50|1712.9|1696.9|1713.2|1697.2|1713.39|1697.39|1712.9|1696.9|5
1642415100000|2022-01-17 10:25:00|1713.39|1697.39|1713.45|1697.45|1713.45|1697.45|1713.2|1697.2|3
1642415110000|2022-01-17 10:25:10|1713|1697|1712.72|1696.72|1713|1697|1712.5|1696.5|5
1642415120000|2022-01-17 10:25:20|1712.5|1696.5|1714|1698|1714.19|1698.19|1712.5|1696.5|7
1642415130000|2022-01-17 10:25:30|1714.35|1698.35|1714.35|1698.35|1714.35|1698.35|1714.35|1698.35|1
1642415140000|2022-01-17 10:25:40|1714.5|1698.5|1713.5|1697.5|1714.77|1698.77|1713.5|1697.5|7
1642415160000|2022-01-17 10:26:00|1713.42|1697.42|1712.92|1696.92|1713.42|1697.42|1712.92|1696.92|5
1642415170000|2022-01-17 10:26:10|1712.5|1696.5|1711.88|1695.88|1712.5|1696.5|1711.88|1695.88|4
1642415180000|2022-01-17 10:26:20|1711.9|1695.9|1711.38|1695.38|1711.9|1695.9|1711.38|1695.38|6
1642415200000|2022-01-17 10:26:40|1711.45|1695.45|1711.38|1695.38|1711.45|1695.45|1710.88|1694.88|10
1642415210000|2022-01-17 10:26:50|1711.48|1695.48|1711.45|1695.45|1711.64|1695.64|1711.38|1695.38|6
1642415220000|2022-01-17 10:27:00|1711.5|1695.5|1712.95|1696.95|1712.95|1696.95|1711.5|1695.5|7
1642415230000|2022-01-17 10:27:10|1713|1697|1714.2|1698.2|1714.2|1698.2|1713|1697|6
1642415240000|2022-01-17 10:27:20|1714.3|1698.3|1714.3|1698.3|1714.3|1698.3|1714.3|1698.3|1
1642415250000|2022-01-17 10:27:30|1714.25|1698.25|1714.5|1698.5|1714.5|1698.5|1714.25|1698.25|3
1642415260000|2022-01-17 10:27:40|1714.45|1698.45|1714.2|1698.2|1714.5|1698.5|1713.99|1697.99|6
1642415270000|2022-01-17 10:27:50|1713.5|1697.5|1713.5|1697.5|1713.5|1697.5|1713.41|1697.41|3
1642415300000|2022-01-17 10:28:20|1713.84|1697.84|1713.5|1697.5|1713.84|1697.84|1713.5|1697.5|2
1642415310000|2022-01-17 10:28:30|1713.31|1697.31|1712.5|1696.5|1713.31|1697.31|1712.5|1696.5|3
1642415330000|2022-01-17 10:28:50|1712.75|1696.75|1712.75|1696.75|1712.75|1696.75|1712.5|1696.5|3
1642415340000|2022-01-17 10:29:00|1713|1697|1713|1697|1713.05|1697.05|1713|1697|3
1642415350000|2022-01-17 10:29:10|1713.5|1697.5|1713.49|1697.49|1713.5|1697.5|1713.41|1697.41|4
1642415360000|2022-01-17 10:29:20|1714.05|1698.05|1713.88|1697.88|1714.56|1698.56|1713.5|1697.5|10
1642415370000|2022-01-17 10:29:30|1713.45|1697.45|1712.23|1696.23|1713.45|1697.45|1711.73|1695.73|7
1642415380000|2022-01-17 10:29:40|1712.18|1696.18|1712.18|1696.18|1712.18|1696.18|1712.18|1696.18|1
1642415390000|2022-01-17 10:29:50|1711.68|1695.68|1712.57|1696.57|1712.57|1696.57|1711.68|1695.68|5
1642415400000|2022-01-17 10:30:00|1712.6|1696.6|1714.43|1698.43|1714.43|1698.43|1712.6|1696.6|12
1642415410000|2022-01-17 10:30:10|1714.54|1698.54|1713.35|1697.35|1714.85|1698.85|1713.35|1697.35|6
1642415420000|2022-01-17 10:30:20|1713.25|1697.25|1713.25|1697.25|1713.25|1697.25|1713.25|1697.25|1
1642415430000|2022-01-17 10:30:30|1713.3|1697.3|1712.95|1696.95|1713.3|1697.3|1712.95|1696.95|3
1642415440000|2022-01-17 10:30:40|1712.97|1696.97|1712|1696|1713|1697|1712|1696|3
1642415460000|2022-01-17 10:31:00|1712.32|1696.32|1711.38|1695.38|1712.32|1696.32|1711.38|1695.38|4
1642415470000|2022-01-17 10:31:10|1711.13|1695.13|1711.13|1695.13|1711.13|1695.13|1710.88|1694.88|3
1642415480000|2022-01-17 10:31:20|1711.2|1695.2|1711.38|1695.38|1711.6|1695.6|1711.17|1695.17|5
1642415490000|2022-01-17 10:31:30|1710.88|1694.88|1711.38|1695.38|1711.39|1695.39|1710.88|1694.88|6
1642415510000|2022-01-17 10:31:50|1710.88|1694.88|1710.88|1694.88|1711.38|1695.38|1710.88|1694.88|5
1642415520000|2022-01-17 10:32:00|1711.13|1695.13|1710.5|1694.5|1711.13|1695.13|1710.5|1694.5|3
1642415530000|2022-01-17 10:32:10|1710.29|1694.29|1709.5|1693.5|1710.29|1694.29|1709.5|1693.5|3
1642415540000|2022-01-17 10:32:20|1709.25|1693.25|1709.25|1693.25|1709.25|1693.25|1709.25|1693.25|1
1642415550000|2022-01-17 10:32:30|1709.5|1693.5|1709.5|1693.5|1709.75|1693.75|1709.5|1693.5|3
1642415560000|2022-01-17 10:32:40|1708.75|1692.75|1708|1692|1709.25|1693.25|1707.75|1691.75|10
1642415570000|2022-01-17 10:32:50|1707.69|1691.69|1708.42|1692.42|1708.5|1692.5|1707.69|1691.69|6
1642415580000|2022-01-17 10:33:00|1707.79|1691.79|1708.17|1692.17|1708.28|1692.28|1707.5|1691.5|9
1642415590000|2022-01-17 10:33:10|1708.28|1692.28|1708.42|1692.42|1708.51|1692.51|1707.92|1691.92|7
1642415600000|2022-01-17 10:33:20|1707.92|1691.92|1707.92|1691.92|1707.92|1691.92|1707.92|1691.92|1
1642415610000|2022-01-17 10:33:30|1707.5|1691.5|1707.25|1691.25|1707.5|1691.5|1707.25|1691.25|3
1642415620000|2022-01-17 10:33:40|1707.5|1691.5|1706.75|1690.75|1707.5|1691.5|1706.5|1690.5|7
1642415630000|2022-01-17 10:33:50|1706.98|1690.98|1707.5|1691.5|1707.57|1691.57|1706.98|1690.98|5
1642415640000|2022-01-17 10:34:00|1707|1691|1707.5|1691.5|1707.5|1691.5|1707|1691|3
1642415650000|2022-01-17 10:34:10|1707.25|1691.25|1705.93|1689.93|1707.5|1691.5|1705.93|1689.93|9
1642415660000|2022-01-17 10:34:20|1705.72|1689.72|1705.61|1689.61|1705.72|1689.72|1705.5|1689.5|4
1642415670000|2022-01-17 10:34:30|1705.5|1689.5|1705.32|1689.32|1705.64|1689.64|1705.32|1689.32|8
1642415680000|2022-01-17 10:34:40|1705.25|1689.25|1705.22|1689.22|1705.5|1689.5|1705|1689|4
1642415690000|2022-01-17 10:34:50|1705.1|1689.1|1705.6|1689.6|1705.6|1689.6|1705.1|1689.1|5
1642415700000|2022-01-17 10:35:00|1705.72|1689.72|1707.37|1691.37|1707.5|1691.5|1705.72|1689.72|7
1642415710000|2022-01-17 10:35:10|1707.15|1691.15|1707.45|1691.45|1707.5|1691.5|1707.15|1691.15|3
1642415720000|2022-01-17 10:35:20|1707.5|1691.5|1707.62|1691.62|1707.62|1691.62|1707.5|1691.5|2
1642415730000|2022-01-17 10:35:30|1707.46|1691.46|1707.5|1691.5|1707.62|1691.62|1707.35|1691.35|7
1642415750000|2022-01-17 10:35:50|1707.15|1691.15|1706.5|1690.5|1707.15|1691.15|1706.5|1690.5|2
1642415760000|2022-01-17 10:36:00|1706|1690|1705.72|1689.72|1706.22|1690.22|1705.72|1689.72|3
1642415780000|2022-01-17 10:36:20|1705.6|1689.6|1706.5|1690.5|1706.5|1690.5|1705.6|1689.6|7
1642415790000|2022-01-17 10:36:30|1706.69|1690.69|1707.5|1691.5|1707.5|1691.5|1706.48|1690.48|7
1642415800000|2022-01-17 10:36:40|1707.6|1691.6|1707.5|1691.5|1708.1|1692.1|1707|1691|14
1642415810000|2022-01-17 10:36:50|1707.69|1691.69|1707.5|1691.5|1707.69|1691.69|1707.38|1691.38|9
1642415830000|2022-01-17 10:37:10|1707.4|1691.4|1707.5|1691.5|1707.5|1691.5|1707.1|1691.1|3
1642415840000|2022-01-17 10:37:20|1707.44|1691.44|1707.5|1691.5|1707.55|1691.55|1707.44|1691.44|4
1642415850000|2022-01-17 10:37:30|1707.72|1691.72|1708.52|1692.52|1708.52|1692.52|1707.5|1691.5|9
1642415860000|2022-01-17 10:37:40|1708.04|1692.04|1708.25|1692.25|1708.62|1692.62|1708|1692|10
1642415870000|2022-01-17 10:37:50|1708.35|1692.35|1707.45|1691.45|1708.35|1692.35|1707.45|1691.45|5
1642415880000|2022-01-17 10:38:00|1707.24|1691.24|1707.48|1691.48|1707.48|1691.48|1706.94|1690.94|5
1642415890000|2022-01-17 10:38:10|1707.7|1691.7|1707.48|1691.48|1707.7|1691.7|1707.48|1691.48|2
1642415900000|2022-01-17 10:38:20|1707.7|1691.7|1707.92|1691.92|1708.05|1692.05|1707.55|1691.55|6
1642415910000|2022-01-17 10:38:30|1707.77|1691.77|1708.07|1692.07|1708.44|1692.44|1707.7|1691.7|8
1642415920000|2022-01-17 10:38:40|1707.95|1691.95|1708.02|1692.02|1708.07|1692.07|1707.95|1691.95|6
1642415930000|2022-01-17 10:38:50|1708.14|1692.14|1708.09|1692.09|1708.51|1692.51|1707.77|1691.77|17
1642415940000|2022-01-17 10:39:00|1707.77|1691.77|1708.5|1692.5|1708.5|1692.5|1707.77|1691.77|4
1642415950000|2022-01-17 10:39:10|1708.38|1692.38|1708.38|1692.38|1708.5|1692.5|1708.38|1692.38|3
1642415960000|2022-01-17 10:39:20|1708.5|1692.5|1708.5|1692.5|1708.96|1692.96|1708.46|1692.46|5
1642415970000|2022-01-17 10:39:30|1708.38|1692.38|1707.5|1691.5|1708.5|1692.5|1706.89|1690.89|17
1642415980000|2022-01-17 10:39:40|1707.42|1691.42|1707.5|1691.5|1707.93|1691.93|1707|1691|11
1642415990000|2022-01-17 10:39:50|1708.22|1692.22|1708.22|1692.22|1708.22|1692.22|1707.9|1691.9|3
1642416000000|2022-01-17 10:40:00|1707.97|1691.97|1707.35|1691.35|1707.97|1691.97|1707.35|1691.35|6
1642416010000|2022-01-17 10:40:10|1706.95|1690.95|1706.5|1690.5|1706.95|1690.95|1705.97|1689.97|8
1642416020000|2022-01-17 10:40:20|1706.61|1690.61|1707.5|1691.5|1707.51|1691.51|1706.5|1690.5|8
1642416030000|2022-01-17 10:40:30|1707.71|1691.71|1706.5|1690.5|1707.71|1691.71|1706.5|1690.5|6
1642416040000|2022-01-17 10:40:40|1706.71|1690.71|1706.68|1690.68|1706.71|1690.71|1706.5|1690.5|4
1642416050000|2022-01-17 10:40:50|1706.5|1690.5|1705.5|1689.5|1707|1691|1705.41|1689.41|9
1642416060000|2022-01-17 10:41:00|1705.45|1689.45|1705.72|1689.72|1705.75|1689.75|1705.39|1689.39|5
1642416070000|2022-01-17 10:41:10|1705.75|1689.75|1706.5|1690.5|1706.67|1690.67|1705.5|1689.5|8
1642416080000|2022-01-17 10:41:20|1706.49|1690.49|1705.78|1689.78|1706.49|1690.49|1705.78|1689.78|2
1642416090000|2022-01-17 10:41:30|1705.25|1689.25|1706.5|1690.5|1706.5|1690.5|1705.25|1689.25|7
1642416100000|2022-01-17 10:41:40|1706.45|1690.45|1706.5|1690.5|1706.5|1690.5|1706.45|1690.45|3
1642416110000|2022-01-17 10:41:50|1706.41|1690.41|1706.45|1690.45|1706.5|1690.5|1706.4|1690.4|4
1642416120000|2022-01-17 10:42:00|1706.5|1690.5|1706.4|1690.4|1706.5|1690.5|1706.4|1690.4|2
1642416130000|2022-01-17 10:42:10|1706.5|1690.5|1707.1|1691.1|1707.1|1691.1|1706.5|1690.5|3
1642416140000|2022-01-17 10:42:20|1706.82|1690.82|1706.97|1690.97|1707.26|1691.26|1706.82|1690.82|4
1642416150000|2022-01-17 10:42:30|1707.26|1691.26|1706.5|1690.5|1707.47|1691.47|1706.5|1690.5|8
1642416160000|2022-01-17 10:42:40|1706.35|1690.35|1706.41|1690.41|1706.44|1690.44|1706.35|1690.35|3
1642416170000|2022-01-17 10:42:50|1706.5|1690.5|1705.6|1689.6|1706.5|1690.5|1705.6|1689.6|7
1642416180000|2022-01-17 10:43:00|1705.7|1689.7|1705.7|1689.7|1705.7|1689.7|1705.7|1689.7|1
1642416190000|2022-01-17 10:43:10|1705.95|1689.95|1706.12|1690.12|1706.22|1690.22|1705.95|1689.95|7
1642416200000|2022-01-17 10:43:20|1705.97|1689.97|1705.75|1689.75|1705.97|1689.97|1705.5|1689.5|6
1642416210000|2022-01-17 10:43:30|1705.72|1689.72|1705.5|1689.5|1705.72|1689.72|1705.5|1689.5|2
1642416220000|2022-01-17 10:43:40|1705.65|1689.65|1705.65|1689.65|1705.65|1689.65|1705.65|1689.65|1
1642416230000|2022-01-17 10:43:50|1705.5|1689.5|1705.38|1689.38|1705.5|1689.5|1705|1689|4
1642416240000|2022-01-17 10:44:00|1705|1689|1705.22|1689.22|1705.5|1689.5|1705|1689|4
1642416250000|2022-01-17 10:44:10|1705.19|1689.19|1705.19|1689.19|1705.19|1689.19|1705.19|1689.19|1
1642416260000|2022-01-17 10:44:20|1705|1689|1705.22|1689.22|1705.22|1689.22|1705|1689|4
1642416270000|2022-01-17 10:44:30|1705|1689|1704|1688|1705|1689|1704|1688|2
1642416280000|2022-01-17 10:44:40|1703.5|1687.5|1703.5|1687.5|1704|1688|1703.5|1687.5|9
1642416290000|2022-01-17 10:44:50|1704.09|1688.09|1704.65|1688.65|1704.79|1688.79|1704.09|1688.09|8
1642416300000|2022-01-17 10:45:00|1704.5|1688.5|1704.5|1688.5|1705|1689|1704.5|1688.5|4
1642416310000|2022-01-17 10:45:10|1704.55|1688.55|1704.5|1688.5|1704.55|1688.55|1704.5|1688.5|3
1642416320000|2022-01-17 10:45:20|1704.1|1688.1|1703.82|1687.82|1704.1|1688.1|1703.82|1687.82|3
1642416330000|2022-01-17 10:45:30|1703.55|1687.55|1703.5|1687.5|1703.55|1687.55|1703|1687|5
1642416340000|2022-01-17 10:45:40|1703|1687|1702.4|1686.4|1703|1687|1702.4|1686.4|3
1642416350000|2022-01-17 10:45:50|1702.31|1686.31|1702.29|1686.29|1702.5|1686.5|1702.14|1686.14|7
1642416360000|2022-01-17 10:46:00|1702|1686|1700.27|1684.27|1702|1686|1700.27|1684.27|9
1642416370000|2022-01-17 10:46:10|1700.22|1684.22|1699.97|1683.97|1700.22|1684.22|1699.93|1683.93|6
1642416380000|2022-01-17 10:46:20|1699.72|1683.72|1697.22|1681.22|1699.72|1683.72|1696.36|1680.36|19
1642416390000|2022-01-17 10:46:30|1697.17|1681.17|1697.05|1681.05|1697.35|1681.35|1697.05|1681.05|5
1642416400000|2022-01-17 10:46:40|1697.09|1681.09|1697.69|1681.69|1698.05|1682.05|1697.09|1681.09|8
1642416410000|2022-01-17 10:46:50|1698.45|1682.45|1698.5|1682.5|1698.5|1682.5|1697.96|1681.96|7
1642416420000|2022-01-17 10:47:00|1698.94|1682.94|1700.82|1684.82|1700.82|1684.82|1698.94|1682.94|11
1642416430000|2022-01-17 10:47:10|1701|1685|1701.5|1685.5|1701.5|1685.5|1700.79|1684.79|10
1642416440000|2022-01-17 10:47:20|1701.55|1685.55|1699.5|1683.5|1701.55|1685.55|1699.5|1683.5|14
1642416450000|2022-01-17 10:47:30|1699.79|1683.79|1700.44|1684.44|1700.44|1684.44|1699.79|1683.79|7
1642416460000|2022-01-17 10:47:40|1700.63|1684.63|1701.5|1685.5|1701.5|1685.5|1700.63|1684.63|8
1642416470000|2022-01-17 10:47:50|1702|1686|1702.5|1686.5|1702.65|1686.65|1701.72|1685.72|7
1642416480000|2022-01-17 10:48:00|1702.75|1686.75|1703.5|1687.5|1703.5|1687.5|1702.75|1686.75|4
1642416490000|2022-01-17 10:48:10|1704|1688|1704.75|1688.75|1705|1689|1704|1688|9
1642416500000|2022-01-17 10:48:20|1705.2|1689.2|1705.17|1689.17|1705.2|1689.2|1704.5|1688.5|10
1642416510000|2022-01-17 10:48:30|1705.42|1689.42|1705.92|1689.92|1705.92|1689.92|1705.42|1689.42|4
1642416520000|2022-01-17 10:48:40|1705.93|1689.93|1705.5|1689.5|1706.01|1690.01|1705.5|1689.5|6
1642416530000|2022-01-17 10:48:50|1705.66|1689.66|1706.4|1690.4|1706.4|1690.4|1705.66|1689.66|4
1642416540000|2022-01-17 10:49:00|1706.5|1690.5|1707.5|1691.5|1707.69|1691.69|1706.5|1690.5|10
1642416550000|2022-01-17 10:49:10|1707.69|1691.69|1706.75|1690.75|1707.8|1691.8|1706.75|1690.75|16
1642416560000|2022-01-17 10:49:20|1706.88|1690.88|1706.75|1690.75|1706.88|1690.88|1706.24|1690.24|7
1642416570000|2022-01-17 10:49:30|1706.84|1690.84|1705.58|1689.58|1706.84|1690.84|1705.58|1689.58|6
1642416580000|2022-01-17 10:49:40|1705.44|1689.44|1705.65|1689.65|1705.72|1689.72|1705.44|1689.44|4
1642416590000|2022-01-17 10:49:50|1706.13|1690.13|1706.06|1690.06|1706.13|1690.13|1706.02|1690.02|6
1642416600000|2022-01-17 10:50:00|1706.3|1690.3|1705.65|1689.65|1706.3|1690.3|1705.56|1689.56|5
1642416610000|2022-01-17 10:50:10|1705.56|1689.56|1704.44|1688.44|1705.56|1689.56|1704.44|1688.44|5
1642416620000|2022-01-17 10:50:20|1704.28|1688.28|1704.5|1688.5|1705|1689|1704.28|1688.28|7
1642416630000|2022-01-17 10:50:30|1704.75|1688.75|1705.17|1689.17|1705.17|1689.17|1704.75|1688.75|2
1642416640000|2022-01-17 10:50:40|1705.15|1689.15|1704.9|1688.9|1705.15|1689.15|1704.5|1688.5|4
1642416650000|2022-01-17 10:50:50|1704.5|1688.5|1705.04|1689.04|1705.29|1689.29|1704.43|1688.43|10
1642416660000|2022-01-17 10:51:00|1704.75|1688.75|1703.6|1687.6|1704.75|1688.75|1703.6|1687.6|6
1642416670000|2022-01-17 10:51:10|1703.5|1687.5|1703.5|1687.5|1703.5|1687.5|1703.22|1687.22|3
1642416680000|2022-01-17 10:51:20|1703.22|1687.22|1703.11|1687.11|1703.22|1687.22|1702.85|1686.85|6
1642416690000|2022-01-17 10:51:30|1703.01|1687.01|1703|1687|1703.4|1687.4|1702.98|1686.98|5
1642416700000|2022-01-17 10:51:40|1703.5|1687.5|1704.4|1688.4|1704.4|1688.4|1703.5|1687.5|7
1642416710000|2022-01-17 10:51:50|1704.75|1688.75|1704.79|1688.79|1705|1689|1704.61|1688.61|6
1642416720000|2022-01-17 10:52:00|1705.25|1689.25|1705.43|1689.43|1705.45|1689.45|1704.67|1688.67|10
1642416730000|2022-01-17 10:52:10|1705.25|1689.25|1706.76|1690.76|1706.85|1690.85|1705.25|1689.25|6
1642416740000|2022-01-17 10:52:20|1706.83|1690.83|1706.5|1690.5|1707|1691|1706.5|1690.5|8
1642416750000|2022-01-17 10:52:30|1706.35|1690.35|1705.35|1689.35|1706.5|1690.5|1705.35|1689.35|10
1642416760000|2022-01-17 10:52:40|1705.33|1689.33|1706.5|1690.5|1707|1691|1705.33|1689.33|17
1642416770000|2022-01-17 10:52:50|1706.77|1690.77|1706.37|1690.37|1706.77|1690.77|1706.12|1690.12|7
1642416780000|2022-01-17 10:53:00|1706.31|1690.31|1706.28|1690.28|1706.49|1690.49|1706.11|1690.11|12
1642416790000|2022-01-17 10:53:10|1706.78|1690.78|1706.5|1690.5|1706.78|1690.78|1706.5|1690.5|2
1642416800000|2022-01-17 10:53:20|1706.78|1690.78|1706.9|1690.9|1707.4|1691.4|1706.78|1690.78|4
1642416810000|2022-01-17 10:53:30|1706.78|1690.78|1706.75|1690.75|1707|1691|1706.28|1690.28|7
1642416820000|2022-01-17 10:53:40|1706.5|1690.5|1706.32|1690.32|1706.75|1690.75|1706.32|1690.32|6
1642416830000|2022-01-17 10:53:50|1706.2|1690.2|1705.78|1689.78|1706.28|1690.28|1705.78|1689.78|11
1642416840000|2022-01-17 10:54:00|1706.2|1690.2|1705.3|1689.3|1706.25|1690.25|1705.3|1689.3|6
1642416850000|2022-01-17 10:54:10|1705.25|1689.25|1706.15|1690.15|1706.25|1690.25|1705.15|1689.15|17
1642416860000|2022-01-17 10:54:20|1706.18|1690.18|1706.18|1690.18|1706.28|1690.28|1706.18|1690.18|5
1642416870000|2022-01-17 10:54:30|1706.28|1690.28|1706.35|1690.35|1706.43|1690.43|1706.28|1690.28|6
1642416880000|2022-01-17 10:54:40|1706.69|1690.69|1706.69|1690.69|1706.69|1690.69|1706.5|1690.5|4
1642416890000|2022-01-17 10:54:50|1707.14|1691.14|1707.39|1691.39|1707.39|1691.39|1707.14|1691.14|3
1642416900000|2022-01-17 10:55:00|1707.19|1691.19|1707.5|1691.5|1707.5|1691.5|1707.19|1691.19|7
1642416910000|2022-01-17 10:55:10|1708|1692|1708|1692|1708|1692|1707.4|1691.4|3
1642416920000|2022-01-17 10:55:20|1708.2|1692.2|1709.45|1693.45|1709.45|1693.45|1707.7|1691.7|10
1642416930000|2022-01-17 10:55:30|1709.4|1693.4|1709.35|1693.35|1709.4|1693.4|1709.35|1693.35|2
1642416940000|2022-01-17 10:55:40|1709.5|1693.5|1710.56|1694.56|1710.67|1694.67|1709.5|1693.5|10
1642416950000|2022-01-17 10:55:50|1710.64|1694.64|1710.67|1694.67|1710.99|1694.99|1710.64|1694.64|9
1642416960000|2022-01-17 10:56:00|1710.75|1694.75|1710.75|1694.75|1710.75|1694.75|1710.75|1694.75|1
1642416970000|2022-01-17 10:56:10|1710.81|1694.81|1710.76|1694.76|1710.81|1694.81|1710.67|1694.67|6
1642416980000|2022-01-17 10:56:20|1710.67|1694.67|1713.56|1697.56|1713.6|1697.6|1710.67|1694.67|12
1642416990000|2022-01-17 10:56:30|1713.74|1697.74|1714.81|1698.81|1715|1699|1713.74|1697.74|10
1642417000000|2022-01-17 10:56:40|1715|1699|1715|1699|1715.08|1699.08|1715|1699|5
1642417010000|2022-01-17 10:56:50|1715.12|1699.12|1715.5|1699.5|1715.5|1699.5|1715.12|1699.12|3
1642417020000|2022-01-17 10:57:00|1715.2|1699.2|1715|1699|1715.2|1699.2|1714.75|1698.75|4
1642417030000|2022-01-17 10:57:10|1714.5|1698.5|1714.5|1698.5|1714.5|1698.5|1714.43|1698.43|3
1642417040000|2022-01-17 10:57:20|1714.32|1698.32|1713.75|1697.75|1714.5|1698.5|1713.5|1697.5|8
1642417050000|2022-01-17 10:57:30|1713.5|1697.5|1714.25|1698.25|1714.25|1698.25|1713.5|1697.5|4
1642417080000|2022-01-17 10:58:00|1714|1698|1714.5|1698.5|1714.5|1698.5|1713.5|1697.5|6
1642417090000|2022-01-17 10:58:10|1714.72|1698.72|1715.4|1699.4|1715.4|1699.4|1714.72|1698.72|7
1642417100000|2022-01-17 10:58:20|1715.5|1699.5|1716.75|1700.75|1716.75|1700.75|1715.5|1699.5|14
1642417110000|2022-01-17 10:58:30|1716.83|1700.83|1717|1701|1717|1701|1716.6|1700.6|4
1642417120000|2022-01-17 10:58:40|1716.92|1700.92|1716.5|1700.5|1716.92|1700.92|1716.5|1700.5|4
1642417130000|2022-01-17 10:58:50|1716.1|1700.1|1715.5|1699.5|1716.1|1700.1|1715.46|1699.46|5
1642417140000|2022-01-17 10:59:00|1715.9|1699.9|1716.41|1700.41|1716.41|1700.41|1715.9|1699.9|3
1642417150000|2022-01-17 10:59:10|1716.35|1700.35|1715.5|1699.5|1716.35|1700.35|1715.5|1699.5|3
1642417160000|2022-01-17 10:59:20|1715|1699|1715|1699|1715.15|1699.15|1714.2|1698.2|10
1642417170000|2022-01-17 10:59:30|1715.35|1699.35|1715.16|1699.16|1715.37|1699.37|1715.15|1699.15|7
1642417180000|2022-01-17 10:59:40|1715.24|1699.24|1715.5|1699.5|1715.5|1699.5|1715.15|1699.15|5
1642417190000|2022-01-17 10:59:50|1715.26|1699.26|1715.26|1699.26|1715.26|1699.26|1715.26|1699.26|1
1642417200000|2022-01-17 11:00:00|1715.29|1699.29|1715|1699|1715.29|1699.29|1715|1699|2
1642417210000|2022-01-17 11:00:10|1714.93|1698.93|1715.23|1699.23|1715.23|1699.23|1714.86|1698.86|8
1642417220000|2022-01-17 11:00:20|1715.22|1699.22|1716.5|1700.5|1716.5|1700.5|1715.22|1699.22|9
1642417230000|2022-01-17 11:00:30|1716.42|1700.42|1716.5|1700.5|1716.5|1700.5|1716.42|1700.42|2
1642417250000|2022-01-17 11:00:50|1716.4|1700.4|1716.5|1700.5|1716.5|1700.5|1716.4|1700.4|2
1642417260000|2022-01-17 11:01:00|1716.75|1700.75|1716.75|1700.75|1716.75|1700.75|1716.75|1700.75|1
1642417270000|2022-01-17 11:01:10|1716.5|1700.5|1716.5|1700.5|1716.5|1700.5|1716.5|1700.5|1
1642417290000|2022-01-17 11:01:30|1716.25|1700.25|1716.5|1700.5|1716.5|1700.5|1716.25|1700.25|2
1642417300000|2022-01-17 11:01:40|1716.79|1700.79|1717.5|1701.5|1717.5|1701.5|1716.79|1700.79|5
1642417310000|2022-01-17 11:01:50|1717.21|1701.21|1717.12|1701.12|1717.5|1701.5|1717.12|1701.12|3
1642417320000|2022-01-17 11:02:00|1716.88|1700.88|1717.5|1701.5|1717.53|1701.53|1716.83|1700.83|8
1642417330000|2022-01-17 11:02:10|1717.32|1701.32|1717.32|1701.32|1717.32|1701.32|1717.32|1701.32|1
1642417340000|2022-01-17 11:02:20|1717.5|1701.5|1717.29|1701.29|1717.5|1701.5|1717.29|1701.29|3
1642417350000|2022-01-17 11:02:30|1717.4|1701.4|1716.55|1700.55|1717.4|1701.4|1716.55|1700.55|3
1642417370000|2022-01-17 11:02:50|1716.79|1700.79|1716.79|1700.79|1716.79|1700.79|1716.79|1700.79|1
1642417380000|2022-01-17 11:03:00|1716.55|1700.55|1716.55|1700.55|1716.55|1700.55|1716.55|1700.55|1
1642417400000|2022-01-17 11:03:20|1716.5|1700.5|1715|1699|1716.5|1700.5|1715|1699|2
1642417410000|2022-01-17 11:03:30|1715.29|1699.29|1715|1699|1715.29|1699.29|1715|1699|2
1642417420000|2022-01-17 11:03:40|1715.29|1699.29|1714.5|1698.5|1715.5|1699.5|1714.5|1698.5|8
1642417430000|2022-01-17 11:03:50|1714|1698|1714.09|1698.09|1714.35|1698.35|1714|1698|4
1642417440000|2022-01-17 11:04:00|1714|1698|1714.09|1698.09|1714.09|1698.09|1714|1698|2
1642417450000|2022-01-17 11:04:10|1714.11|1698.11|1714|1698|1714.39|1698.39|1714|1698|3
1642417470000|2022-01-17 11:04:30|1713.5|1697.5|1713.5|1697.5|1713.5|1697.5|1713.5|1697.5|1
1642417480000|2022-01-17 11:04:40|1713.41|1697.41|1713.4|1697.4|1713.5|1697.5|1713|1697|6
1642417490000|2022-01-17 11:04:50|1713.3|1697.3|1712.5|1696.5|1713.45|1697.45|1712.5|1696.5|7
1642417500000|2022-01-17 11:05:00|1712.13|1696.13|1711.5|1695.5|1712.13|1696.13|1711.5|1695.5|6
1642417520000|2022-01-17 11:05:20|1711.1|1695.1|1711|1695|1711.1|1695.1|1711|1695|2
1642417530000|2022-01-17 11:05:30|1711.3|1695.3|1711.3|1695.3|1711.3|1695.3|1711.3|1695.3|1
1642417540000|2022-01-17 11:05:40|1711|1695|1711|1695|1711|1695|1711|1695|1
1642417550000|2022-01-17 11:05:50|1710.5|1694.5|1710|1694|1710.5|1694.5|1710|1694|2
1642417560000|2022-01-17 11:06:00|1709.5|1693.5|1709.5|1693.5|1709.5|1693.5|1709.5|1693.5|1
1642417570000|2022-01-17 11:06:10|1710|1694|1709.75|1693.75|1710.09|1694.09|1709.75|1693.75|6
1642417580000|2022-01-17 11:06:20|1710|1694|1709.75|1693.75|1710|1694|1709.75|1693.75|5
1642417590000|2022-01-17 11:06:30|1710|1694|1709.75|1693.75|1710|1694|1709.75|1693.75|2
1642417600000|2022-01-17 11:06:40|1710|1694|1710|1694|1710|1694|1710|1694|1
1642417610000|2022-01-17 11:06:50|1710.41|1694.41|1710.75|1694.75|1710.75|1694.75|1710.41|1694.41|3
1642417650000|2022-01-17 11:07:30|1711.1|1695.1|1710.75|1694.75|1711.25|1695.25|1710.75|1694.75|5
1642417660000|2022-01-17 11:07:40|1710.72|1694.72|1710.72|1694.72|1710.72|1694.72|1710.72|1694.72|1
1642417670000|2022-01-17 11:07:50|1711|1695|1710.5|1694.5|1711|1695|1710.39|1694.39|5
1642417680000|2022-01-17 11:08:00|1710|1694|1709.5|1693.5|1710|1694|1709.5|1693.5|2
1642417700000|2022-01-17 11:08:20|1709|1693|1708.13|1692.13|1709|1693|1708|1692|8
1642417710000|2022-01-17 11:08:30|1708.1|1692.1|1708|1692|1708.5|1692.5|1708|1692|5
1642417730000|2022-01-17 11:08:50|1707.45|1691.45|1706|1690|1707.45|1691.45|1706|1690|5
1642417740000|2022-01-17 11:09:00|1706.22|1690.22|1706.5|1690.5|1706.5|1690.5|1705.5|1689.5|7
1642417750000|2022-01-17 11:09:10|1706.25|1690.25|1708|1692|1708|1692|1706.2|1690.2|7
1642417760000|2022-01-17 11:09:20|1707.4|1691.4|1707.32|1691.32|1707.4|1691.4|1707.32|1691.32|2
1642417770000|2022-01-17 11:09:30|1706.98|1690.98|1707.26|1691.26|1707.26|1691.26|1706.98|1690.98|4
1642417780000|2022-01-17 11:09:40|1707.75|1691.75|1706.55|1690.55|1707.75|1691.75|1706.55|1690.55|4
1642417790000|2022-01-17 11:09:50|1706.8|1690.8|1707.56|1691.56|1707.72|1691.72|1706.55|1690.55|12
1642417800000|2022-01-17 11:10:00|1707.72|1691.72|1709.45|1693.45|1709.45|1693.45|1707.56|1691.56|12
1642417810000|2022-01-17 11:10:10|1709.04|1693.04|1710.17|1694.17|1710.17|1694.17|1709.04|1693.04|5
1642417820000|2022-01-17 11:10:20|1710|1694|1710|1694|1710.45|1694.45|1710|1694|5
1642417830000|2022-01-17 11:10:30|1710.35|1694.35|1709.93|1693.93|1710.35|1694.35|1709.93|1693.93|3
1642417840000|2022-01-17 11:10:40|1710|1694|1710|1694|1710.4|1694.4|1710|1694|8
1642417850000|2022-01-17 11:10:50|1709.75|1693.75|1709.75|1693.75|1709.8|1693.8|1709.5|1693.5|7
1642417860000|2022-01-17 11:11:00|1710|1694|1710|1694|1710|1694|1710|1694|1
1642417880000|2022-01-17 11:11:20|1709.5|1693.5|1709.5|1693.5|1709.5|1693.5|1709.5|1693.5|1
1642417890000|2022-01-17 11:11:30|1709|1693|1709|1693|1709|1693|1709|1693|1
1642417900000|2022-01-17 11:11:40|1708.8|1692.8|1709.4|1693.4|1709.5|1693.5|1708.76|1692.76|7
1642417910000|2022-01-17 11:11:50|1709.5|1693.5|1710.5|1694.5|1710.58|1694.58|1709.4|1693.4|10
1642417920000|2022-01-17 11:12:00|1711.08|1695.08|1711.09|1695.09|1711.35|1695.35|1711.08|1695.08|4
1642417930000|2022-01-17 11:12:10|1711.41|1695.41|1710.5|1694.5|1711.41|1695.41|1710.5|1694.5|4
1642417950000|2022-01-17 11:12:30|1710.4|1694.4|1710.45|1694.45|1710.5|1694.5|1710.05|1694.05|6
1642417960000|2022-01-17 11:12:40|1710.55|1694.55|1711.41|1695.41|1711.41|1695.41|1710.55|1694.55|5
1642417970000|2022-01-17 11:12:50|1711.5|1695.5|1711.55|1695.55|1711.55|1695.55|1711.5|1695.5|2
1642417990000|2022-01-17 11:13:10|1712.05|1696.05|1712.1|1696.1|1712.27|1696.27|1711.93|1695.93|6
1642418000000|2022-01-17 11:13:20|1712.25|1696.25|1712.1|1696.1|1712.25|1696.25|1712.1|1696.1|2
1642418010000|2022-01-17 11:13:30|1711.6|1695.6|1711.6|1695.6|1711.6|1695.6|1711.6|1695.6|1
1642418020000|2022-01-17 11:13:40|1711.64|1695.64|1712.14|1696.14|1712.45|1696.45|1711.64|1695.64|4
1642418030000|2022-01-17 11:13:50|1712.29|1696.29|1712.14|1696.14|1712.29|1696.29|1712.14|1696.14|2
1642418040000|2022-01-17 11:14:00|1711.93|1695.93|1711.93|1695.93|1711.93|1695.93|1711.93|1695.93|1
1642418050000|2022-01-17 11:14:10|1711.64|1695.64|1712.14|1696.14|1712.14|1696.14|1711.64|1695.64|3
1642418060000|2022-01-17 11:14:20|1712.4|1696.4|1711.56|1695.56|1712.4|1696.4|1711.56|1695.56|4
1642418070000|2022-01-17 11:14:30|1711.64|1695.64|1712.14|1696.14|1712.14|1696.14|1711.64|1695.64|2
1642418080000|2022-01-17 11:14:40|1711.82|1695.82|1711.5|1695.5|1711.82|1695.82|1711.5|1695.5|3
1642418090000|2022-01-17 11:14:50|1710.75|1694.75|1710.1|1694.1|1711.5|1695.5|1710.1|1694.1|11
1642418100000|2022-01-17 11:15:00|1710|1694|1709.9|1693.9|1710|1694|1709.9|1693.9|2
1642418110000|2022-01-17 11:15:10|1709.92|1693.92|1710.14|1694.14|1710.14|1694.14|1709.64|1693.64|4
1642418120000|2022-01-17 11:15:20|1710.13|1694.13|1711.48|1695.48|1711.8|1695.8|1709.63|1693.63|11
1642418130000|2022-01-17 11:15:30|1711.46|1695.46|1711.29|1695.29|1711.46|1695.46|1711|1695|5
1642418140000|2022-01-17 11:15:40|1711.45|1695.45|1711.39|1695.39|1711.6|1695.6|1711.39|1695.39|4
1642418150000|2022-01-17 11:15:50|1711.26|1695.26|1711|1695|1711.26|1695.26|1711|1695|2
1642418160000|2022-01-17 11:16:00|1710.89|1694.89|1710.22|1694.22|1710.9|1694.9|1710.22|1694.22|4
1642418170000|2022-01-17 11:16:10|1710.21|1694.21|1710.22|1694.22|1710.94|1694.94|1710.21|1694.21|7
1642418180000|2022-01-17 11:16:20|1710.44|1694.44|1711.34|1695.34|1711.5|1695.5|1710.44|1694.44|6
1642418200000|2022-01-17 11:16:40|1711.5|1695.5|1711.5|1695.5|1712|1696|1711.5|1695.5|4
1642418230000|2022-01-17 11:17:10|1711.38|1695.38|1711.33|1695.33|1711.38|1695.38|1711.25|1695.25|5
1642418240000|2022-01-17 11:17:20|1711.79|1695.79|1713.05|1697.05|1713.05|1697.05|1711.79|1695.79|10
1642418250000|2022-01-17 11:17:30|1713.29|1697.29|1713.5|1697.5|1713.5|1697.5|1713.15|1697.15|15
1642418270000|2022-01-17 11:17:50|1713.35|1697.35|1714.4|1698.4|1714.4|1698.4|1713.29|1697.29|14
1642418280000|2022-01-17 11:18:00|1714.27|1698.27|1714.7|1698.7|1715.1|1699.1|1714.27|1698.27|9
1642418290000|2022-01-17 11:18:10|1715.5|1699.5|1717.5|1701.5|1717.5|1701.5|1715.5|1699.5|14
1642418300000|2022-01-17 11:18:20|1717.6|1701.6|1717.6|1701.6|1718.05|1702.05|1717.6|1701.6|3
1642418310000|2022-01-17 11:18:30|1717.37|1701.37|1717.6|1701.6|1717.6|1701.6|1717.37|1701.37|4
1642418320000|2022-01-17 11:18:40|1717.55|1701.55|1717.55|1701.55|1717.55|1701.55|1717.55|1701.55|1
1642418330000|2022-01-17 11:18:50|1717.45|1701.45|1717.5|1701.5|1717.5|1701.5|1717.45|1701.45|2
1642418340000|2022-01-17 11:19:00|1717.7|1701.7|1717.7|1701.7|1717.7|1701.7|1717.7|1701.7|1
1642418350000|2022-01-17 11:19:10|1717.85|1701.85|1717.71|1701.71|1717.85|1701.85|1717.71|1701.71|3
1642418370000|2022-01-17 11:19:30|1717.6|1701.6|1716.5|1700.5|1717.6|1701.6|1716.5|1700.5|6
1642418380000|2022-01-17 11:19:40|1717|1701|1717.09|1701.09|1717.09|1701.09|1717|1701|2
1642418390000|2022-01-17 11:19:50|1717.5|1701.5|1717.5|1701.5|1717.57|1701.57|1717.5|1701.5|3
1642418400000|2022-01-17 11:20:00|1717.57|1701.57|1716.5|1700.5|1717.57|1701.57|1716.5|1700.5|7
1642418410000|2022-01-17 11:20:10|1716|1700|1716|1700|1716|1700|1716|1700|1
1642418420000|2022-01-17 11:20:20|1716.1|1700.1|1716.1|1700.1|1716.1|1700.1|1716.1|1700.1|1
1642418430000|2022-01-17 11:20:30|1716|1700|1716|1700|1716|1700|1716|1700|1
1642418450000|2022-01-17 11:20:50|1715.9|1699.9|1715.9|1699.9|1715.9|1699.9|1715.9|1699.9|1
1642418460000|2022-01-17 11:21:00|1715.5|1699.5|1716.25|1700.25|1716.26|1700.26|1715.5|1699.5|12
1642418470000|2022-01-17 11:21:10|1716|1700|1715.79|1699.79|1716|1700|1715.79|1699.79|3
1642418480000|2022-01-17 11:21:20|1715.5|1699.5|1714.5|1698.5|1715.5|1699.5|1714.13|1698.13|5
1642418490000|2022-01-17 11:21:30|1714.13|1698.13|1713.5|1697.5|1714.13|1698.13|1713.5|1697.5|4
1642418500000|2022-01-17 11:21:40|1713.25|1697.25|1713.25|1697.25|1713.25|1697.25|1713.25|1697.25|1
1642418510000|2022-01-17 11:21:50|1713.47|1697.47|1713.5|1697.5|1713.61|1697.61|1713|1697|8
1642418520000|2022-01-17 11:22:00|1713.28|1697.28|1713|1697|1713.5|1697.5|1713|1697|5
1642418540000|2022-01-17 11:22:20|1712.5|1696.5|1712.88|1696.88|1713|1697|1712.5|1696.5|4
1642418550000|2022-01-17 11:22:30|1712.5|1696.5|1712|1696|1712.5|1696.5|1712|1696|4
1642418560000|2022-01-17 11:22:40|1712.09|1696.09|1711.5|1695.5|1712.13|1696.13|1711.5|1695.5|8
1642418570000|2022-01-17 11:22:50|1711.72|1695.72|1712|1696|1712|1696|1711.5|1695.5|6
1642418590000|2022-01-17 11:23:10|1711.5|1695.5|1711.5|1695.5|1711.5|1695.5|1711.5|1695.5|1
1642418610000|2022-01-17 11:23:30|1711.4|1695.4|1711|1695|1711.4|1695.4|1711|1695|2
1642418620000|2022-01-17 11:23:40|1711.35|1695.35|1710.85|1694.85|1711.35|1695.35|1709.85|1693.85|9
1642418630000|2022-01-17 11:23:50|1710.93|1694.93|1711.36|1695.36|1711.8|1695.8|1710.43|1694.43|12
1642418640000|2022-01-17 11:24:00|1711.55|1695.55|1712.67|1696.67|1712.69|1696.69|1711.55|1695.55|12
1642418650000|2022-01-17 11:24:10|1712.69|1696.69|1712.09|1696.09|1712.69|1696.69|1712.09|1696.09|9
1642418660000|2022-01-17 11:24:20|1712.1|1696.1|1712.35|1696.35|1712.35|1696.35|1712.1|1696.1|2
1642418680000|2022-01-17 11:24:40|1712.85|1696.85|1712.69|1696.69|1712.85|1696.85|1712.5|1696.5|5
1642418690000|2022-01-17 11:24:50|1712.5|1696.5|1712.5|1696.5|1712.5|1696.5|1712.5|1696.5|1
1642418700000|2022-01-17 11:25:00|1712|1696|1712.5|1696.5|1712.5|1696.5|1712|1696|3
1642418710000|2022-01-17 11:25:10|1712.22|1696.22|1711.85|1695.85|1712.22|1696.22|1711.85|1695.85|2
1642418720000|2022-01-17 11:25:20|1711.89|1695.89|1711.8|1695.8|1712.09|1696.09|1711.6|1695.6|6
1642418730000|2022-01-17 11:25:30|1712.3|1696.3|1712.88|1696.88|1713|1697|1712.3|1696.3|7
1642418740000|2022-01-17 11:25:40|1712.5|1696.5|1713.01|1697.01|1713.01|1697.01|1712.5|1696.5|7
1642418750000|2022-01-17 11:25:50|1712.63|1696.63|1713.01|1697.01|1713.01|1697.01|1712.63|1696.63|2
1642418770000|2022-01-17 11:26:10|1712.88|1696.88|1713.13|1697.13|1713.13|1697.13|1712.88|1696.88|4
1642418790000|2022-01-17 11:26:30|1713.03|1697.03|1713.1|1697.1|1713.1|1697.1|1712.82|1696.82|4
1642418800000|2022-01-17 11:26:40|1712.82|1696.82|1712.5|1696.5|1712.82|1696.82|1712.5|1696.5|3
1642418810000|2022-01-17 11:26:50|1712.29|1696.29|1712.29|1696.29|1712.29|1696.29|1712|1696|3
1642418820000|2022-01-17 11:27:00|1712.5|1696.5|1712.5|1696.5|1712.5|1696.5|1712.5|1696.5|1
1642418830000|2022-01-17 11:27:10|1712.29|1696.29|1711|1695|1712.29|1696.29|1711|1695|4
1642418840000|2022-01-17 11:27:20|1710.5|1694.5|1710.5|1694.5|1710.5|1694.5|1710|1694|5
1642418850000|2022-01-17 11:27:30|1710.72|1694.72|1710.72|1694.72|1710.72|1694.72|1710.72|1694.72|1
1642418860000|2022-01-17 11:27:40|1710.82|1694.82|1710.72|1694.72|1711.5|1695.5|1710.72|1694.72|6
1642418870000|2022-01-17 11:27:50|1711.12|1695.12|1711|1695|1711.12|1695.12|1711|1695|2
1642418880000|2022-01-17 11:28:00|1710.5|1694.5|1710.39|1694.39|1710.5|1694.5|1710.39|1694.39|2
1642418890000|2022-01-17 11:28:10|1710.33|1694.33|1710.33|1694.33|1710.39|1694.39|1710.33|1694.33|3
1642418900000|2022-01-17 11:28:20|1710.39|1694.39|1709.99|1693.99|1710.39|1694.39|1709.7|1693.7|6
1642418910000|2022-01-17 11:28:30|1710.11|1694.11|1710.24|1694.24|1710.33|1694.33|1709.81|1693.81|5
1642418920000|2022-01-17 11:28:40|1710.22|1694.22|1710.33|1694.33|1710.33|1694.33|1710.22|1694.22|2
1642418930000|2022-01-17 11:28:50|1709.83|1693.83|1709|1693|1709.83|1693.83|1708.5|1692.5|4
1642418940000|2022-01-17 11:29:00|1708.5|1692.5|1709.75|1693.75|1710.1|1694.1|1708.5|1692.5|11
1642418950000|2022-01-17 11:29:10|1709.79|1693.79|1709.5|1693.5|1709.79|1693.79|1709.22|1693.22|5
1642418960000|2022-01-17 11:29:20|1709.25|1693.25|1709.25|1693.25|1709.53|1693.53|1709.16|1693.16|8
1642418970000|2022-01-17 11:29:30|1709.5|1693.5|1709.25|1693.25|1709.5|1693.5|1709.25|1693.25|6
1642418980000|2022-01-17 11:29:40|1709.17|1693.17|1709|1693|1709.17|1693.17|1709|1693|2
1642418990000|2022-01-17 11:29:50|1709.4|1693.4|1709|1693|1709.4|1693.4|1709|1693|6
1642419000000|2022-01-17 11:30:00|1708.7|1692.7|1707.65|1691.65|1708.7|1692.7|1707.65|1691.65|5
1642419010000|2022-01-17 11:30:10|1707.9|1691.9|1708.39|1692.39|1708.39|1692.39|1707.65|1691.65|10
1642419020000|2022-01-17 11:30:20|1708.3|1692.3|1708.9|1692.9|1708.9|1692.9|1707.89|1691.89|10
1642419030000|2022-01-17 11:30:30|1709|1693|1710.1|1694.1|1710.85|1694.85|1708.79|1692.79|16
1642419040000|2022-01-17 11:30:40|1710|1694|1710|1694|1710|1694|1709.5|1693.5|3
1642419050000|2022-01-17 11:30:50|1709.5|1693.5|1709.35|1693.35|1709.5|1693.5|1709.35|1693.35|2
1642419060000|2022-01-17 11:31:00|1709|1693|1709|1693|1709.35|1693.35|1709|1693|4
1642419070000|2022-01-17 11:31:10|1708.5|1692.5|1708.39|1692.39|1708.5|1692.5|1708.39|1692.39|2
1642419080000|2022-01-17 11:31:20|1708.59|1692.59|1708.5|1692.5|1709|1693|1708.39|1692.39|6
1642419090000|2022-01-17 11:31:30|1708.9|1692.9|1709.5|1693.5|1709.5|1693.5|1708.9|1692.9|5
1642419100000|2022-01-17 11:31:40|1709.17|1693.17|1708.44|1692.44|1709.25|1693.25|1708.44|1692.44|5
1642419110000|2022-01-17 11:31:50|1708.24|1692.24|1707.5|1691.5|1708.43|1692.43|1707.47|1691.47|8
1642419120000|2022-01-17 11:32:00|1707.31|1691.31|1706.5|1690.5|1707.5|1691.5|1706.5|1690.5|4
1642419130000|2022-01-17 11:32:10|1706.7|1690.7|1706.22|1690.22|1706.7|1690.7|1706.22|1690.22|3
1642419140000|2022-01-17 11:32:20|1706.5|1690.5|1705.42|1689.42|1706.5|1690.5|1705.4|1689.4|4
1642419150000|2022-01-17 11:32:30|1705|1689|1704|1688|1705|1689|1703.6|1687.6|14
1642419160000|2022-01-17 11:32:40|1703.5|1687.5|1702.06|1686.06|1703.5|1687.5|1701.5|1685.5|15
1642419170000|2022-01-17 11:32:50|1702.35|1686.35|1701|1685|1702.35|1686.35|1701|1685|7
1642419180000|2022-01-17 11:33:00|1700.5|1684.5|1700.5|1684.5|1701|1685|1700.5|1684.5|7
1642419190000|2022-01-17 11:33:10|1700.78|1684.78|1701.48|1685.48|1701.72|1685.72|1700.78|1684.78|8
1642419200000|2022-01-17 11:33:20|1701.72|1685.72|1702|1686|1702.45|1686.45|1701.72|1685.72|5
1642419210000|2022-01-17 11:33:30|1701.65|1685.65|1701.5|1685.5|1701.65|1685.65|1701.5|1685.5|3
1642419220000|2022-01-17 11:33:40|1701|1685|1700.5|1684.5|1701|1685|1700.5|1684.5|2
1642419240000|2022-01-17 11:34:00|1700.35|1684.35|1699.5|1683.5|1700.35|1684.35|1699.5|1683.5|5
1642419250000|2022-01-17 11:34:10|1699|1683|1698.69|1682.69|1699|1683|1698.69|1682.69|3
1642419260000|2022-01-17 11:34:20|1698.88|1682.88|1697.88|1681.88|1698.88|1682.88|1697.88|1681.88|8
1642419270000|2022-01-17 11:34:30|1697.5|1681.5|1697.5|1681.5|1698.15|1682.15|1697.5|1681.5|4
1642419280000|2022-01-17 11:34:40|1697.67|1681.67|1697.5|1681.5|1697.67|1681.67|1697.5|1681.5|4
1642419290000|2022-01-17 11:34:50|1697.97|1681.97|1699.5|1683.5|1699.5|1683.5|1697.97|1681.97|11
1642419310000|2022-01-17 11:35:10|1699.48|1683.48|1699|1683|1699.54|1683.54|1699|1683|7
1642419320000|2022-01-17 11:35:20|1698.6|1682.6|1697.34|1681.34|1698.63|1682.63|1697.34|1681.34|11
1642419330000|2022-01-17 11:35:30|1697.5|1681.5|1697.94|1681.94|1697.94|1681.94|1697.5|1681.5|6
1642419340000|2022-01-17 11:35:40|1697.97|1681.97|1698.47|1682.47|1698.47|1682.47|1697.97|1681.97|8
1642419350000|2022-01-17 11:35:50|1698.14|1682.14|1697.5|1681.5|1698.2|1682.2|1697.5|1681.5|6
1642419360000|2022-01-17 11:36:00|1697.35|1681.35|1697.5|1681.5|1697.5|1681.5|1697.35|1681.35|4
1642419370000|2022-01-17 11:36:10|1697.38|1681.38|1698.07|1682.07|1698.11|1682.11|1697.38|1681.38|13
1642419380000|2022-01-17 11:36:20|1698.11|1682.11|1698.62|1682.62|1699|1683|1698.11|1682.11|6
1642419390000|2022-01-17 11:36:30|1698.65|1682.65|1698.5|1682.5|1699.69|1683.69|1698.5|1682.5|13
1642419400000|2022-01-17 11:36:40|1698.14|1682.14|1698.01|1682.01|1698.14|1682.14|1698.01|1682.01|5
1642419410000|2022-01-17 11:36:50|1697.61|1681.61|1697.61|1681.61|1697.61|1681.61|1697.55|1681.55|3
1642419420000|2022-01-17 11:37:00|1697.5|1681.5|1698.26|1682.26|1698.26|1682.26|1697.5|1681.5|9
1642419430000|2022-01-17 11:37:10|1698.5|1682.5|1698.75|1682.75|1698.75|1682.75|1698.5|1682.5|2
1642419440000|2022-01-17 11:37:20|1698.5|1682.5|1700|1684|1700|1684|1698.5|1682.5|9
1642419450000|2022-01-17 11:37:30|1700.2|1684.2|1700.32|1684.32|1700.45|1684.45|1700.2|1684.2|6
1642419460000|2022-01-17 11:37:40|1699.82|1683.82|1699.82|1683.82|1699.82|1683.82|1699.82|1683.82|1
1642419470000|2022-01-17 11:37:50|1700.07|1684.07|1700.32|1684.32|1700.41|1684.41|1700.07|1684.07|7
1642419480000|2022-01-17 11:38:00|1700.06|1684.06|1699.26|1683.26|1700.06|1684.06|1699.26|1683.26|5
1642419490000|2022-01-17 11:38:10|1698.76|1682.76|1699.2|1683.2|1699.26|1683.26|1698.76|1682.76|7
1642419500000|2022-01-17 11:38:20|1699.12|1683.12|1698.5|1682.5|1699.12|1683.12|1698.5|1682.5|7
1642419510000|2022-01-17 11:38:30|1698|1682|1698|1682|1698.5|1682.5|1698|1682|5
1642419520000|2022-01-17 11:38:40|1698.22|1682.22|1697.5|1681.5|1698.22|1682.22|1697.5|1681.5|2
1642419530000|2022-01-17 11:38:50|1697.72|1681.72|1697.17|1681.17|1697.72|1681.72|1697.17|1681.17|4
1642419540000|2022-01-17 11:39:00|1696.67|1680.67|1696.5|1680.5|1696.67|1680.67|1696.38|1680.38|6
1642419550000|2022-01-17 11:39:10|1696.72|1680.72|1697.1|1681.1|1697.17|1681.17|1696.5|1680.5|6
1642419560000|2022-01-17 11:39:20|1697.17|1681.17|1697.75|1681.75|1697.8|1681.8|1697.17|1681.17|13
1642419570000|2022-01-17 11:39:30|1697.5|1681.5|1697.72|1681.72|1697.72|1681.72|1697.17|1681.17|7
1642419580000|2022-01-17 11:39:40|1698|1682|1698.3|1682.3|1698.3|1682.3|1698|1682|2
1642419590000|2022-01-17 11:39:50|1698.35|1682.35|1699|1683|1699|1683|1698.35|1682.35|4
1642419600000|2022-01-17 11:40:00|1698.5|1682.5|1699|1683|1699.4|1683.4|1698.5|1682.5|4
1642419610000|2022-01-17 11:40:10|1699.25|1683.25|1700|1684|1700.45|1684.45|1699.25|1683.25|5
1642419620000|2022-01-17 11:40:20|1699.79|1683.79|1698.26|1682.26|1699.79|1683.79|1698.26|1682.26|5
1642419630000|2022-01-17 11:40:30|1697.76|1681.76|1697.55|1681.55|1697.76|1681.76|1697.55|1681.55|2
1642419640000|2022-01-17 11:40:40|1697.5|1681.5|1697.5|1681.5|1697.5|1681.5|1697.5|1681.5|1
1642419650000|2022-01-17 11:40:50|1697.63|1681.63|1695.09|1679.09|1697.63|1681.63|1695.09|1679.09|12
1642419660000|2022-01-17 11:41:00|1695.04|1679.04|1695.72|1679.72|1695.72|1679.72|1695.04|1679.04|7
1642419670000|2022-01-17 11:41:10|1695.75|1679.75|1697.1|1681.1|1697.1|1681.1|1695.5|1679.5|11
1642419680000|2022-01-17 11:41:20|1697.45|1681.45|1697.45|1681.45|1697.45|1681.45|1697.45|1681.45|1
1642419700000|2022-01-17 11:41:40|1696.7|1680.7|1696.51|1680.51|1696.7|1680.7|1696.51|1680.51|2
1642419710000|2022-01-17 11:41:50|1696.7|1680.7|1696.51|1680.51|1696.7|1680.7|1696.51|1680.51|2
1642419720000|2022-01-17 11:42:00|1696.7|1680.7|1697.01|1681.01|1697.01|1681.01|1696.51|1680.51|6
1642419730000|2022-01-17 11:42:10|1697.26|1681.26|1697.9|1681.9|1698|1682|1697.26|1681.26|6
1642419740000|2022-01-17 11:42:20|1697.5|1681.5|1699.13|1683.13|1699.13|1683.13|1697.5|1681.5|10
1642419750000|2022-01-17 11:42:30|1699|1683|1698.5|1682.5|1699.16|1683.16|1698.5|1682.5|6
1642419760000|2022-01-17 11:42:40|1698.75|1682.75|1698.75|1682.75|1698.75|1682.75|1698.75|1682.75|1
1642419770000|2022-01-17 11:42:50|1699.22|1683.22|1699.22|1683.22|1699.22|1683.22|1699.22|1683.22|1
1642419780000|2022-01-17 11:43:00|1699.13|1683.13|1699.22|1683.22|1699.22|1683.22|1699.12|1683.12|6
1642419790000|2022-01-17 11:43:10|1699.45|1683.45|1699.22|1683.22|1699.45|1683.45|1699.22|1683.22|2
1642419820000|2022-01-17 11:43:40|1699.4|1683.4|1700.21|1684.21|1700.21|1684.21|1699.22|1683.22|5
1642419830000|2022-01-17 11:43:50|1700.2|1684.2|1700.2|1684.2|1700.5|1684.5|1700.1|1684.1|10
1642419840000|2022-01-17 11:44:00|1700.39|1684.39|1700.72|1684.72|1701|1685|1700.39|1684.39|6
1642419850000|2022-01-17 11:44:10|1700.5|1684.5|1700.5|1684.5|1700.72|1684.72|1700.5|1684.5|3
1642419860000|2022-01-17 11:44:20|1700.25|1684.25|1700.27|1684.27|1700.27|1684.27|1699.75|1683.75|4
1642419870000|2022-01-17 11:44:30|1699.89|1683.89|1700.25|1684.25|1700.5|1684.5|1699.89|1683.89|8
1642419880000|2022-01-17 11:44:40|1700|1684|1699.04|1683.04|1700|1684|1699.04|1683.04|4
1642419890000|2022-01-17 11:44:50|1699.5|1683.5|1698.5|1682.5|1699.5|1683.5|1698.5|1682.5|5
1642419900000|2022-01-17 11:45:00|1698.69|1682.69|1698.75|1682.75|1698.86|1682.86|1698.36|1682.36|6
1642419910000|2022-01-17 11:45:10|1698.82|1682.82|1700.18|1684.18|1700.18|1684.18|1698.79|1682.79|10
1642419920000|2022-01-17 11:45:20|1700.45|1684.45|1701.15|1685.15|1701.16|1685.16|1700.45|1684.45|5
1642419930000|2022-01-17 11:45:30|1701.35|1685.35|1701.75|1685.75|1702.3|1686.3|1701.35|1685.35|9
1642419940000|2022-01-17 11:45:40|1702|1686|1702.1|1686.1|1702.1|1686.1|1702|1686|3
1642419950000|2022-01-17 11:45:50|1702.25|1686.25|1702.05|1686.05|1702.25|1686.25|1701.5|1685.5|10
1642419960000|2022-01-17 11:46:00|1701.72|1685.72|1701.79|1685.79|1702|1686|1701.72|1685.72|6
1642419970000|2022-01-17 11:46:10|1702.25|1686.25|1702|1686|1702.25|1686.25|1701.88|1685.88|5
1642419980000|2022-01-17 11:46:20|1702.18|1686.18|1702.5|1686.5|1702.5|1686.5|1702.18|1686.18|4
1642419990000|2022-01-17 11:46:30|1702.56|1686.56|1703.92|1687.92|1704.13|1688.13|1702.56|1686.56|13
1642420000000|2022-01-17 11:46:40|1703.9|1687.9|1703.5|1687.5|1704|1688|1703.5|1687.5|12
1642420010000|2022-01-17 11:46:50|1703.3|1687.3|1703.13|1687.13|1703.3|1687.3|1702.63|1686.63|7
1642420020000|2022-01-17 11:47:00|1703.4|1687.4|1703.1|1687.1|1703.4|1687.4|1703.1|1687.1|2
1642420030000|2022-01-17 11:47:10|1702.88|1686.88|1703.38|1687.38|1703.38|1687.38|1702.88|1686.88|3
1642420040000|2022-01-17 11:47:20|1703.33|1687.33|1703.38|1687.38|1703.38|1687.38|1703.3|1687.3|3
1642420050000|2022-01-17 11:47:30|1703.25|1687.25|1702.5|1686.5|1703.25|1687.25|1702.45|1686.45|6
1642420060000|2022-01-17 11:47:40|1702.69|1686.69|1703|1687|1703.5|1687.5|1702.69|1686.69|7
1642420070000|2022-01-17 11:47:50|1703.32|1687.32|1703|1687|1703.42|1687.42|1703|1687|8
1642420080000|2022-01-17 11:48:00|1702.5|1686.5|1702.5|1686.5|1702.5|1686.5|1702|1686|5
1642420110000|2022-01-17 11:48:30|1701.91|1685.91|1701.22|1685.22|1702.41|1686.41|1701.22|1685.22|4
1642420120000|2022-01-17 11:48:40|1700.8|1684.8|1700.75|1684.75|1700.8|1684.8|1700.5|1684.5|4
1642420140000|2022-01-17 11:49:00|1700.79|1684.79|1700.79|1684.79|1701.15|1685.15|1700.79|1684.79|6
1642420150000|2022-01-17 11:49:10|1701.2|1685.2|1700.65|1684.65|1701.2|1685.2|1700.65|1684.65|5
1642420160000|2022-01-17 11:49:20|1700.4|1684.4|1700.72|1684.72|1701|1685|1700.4|1684.4|4
1642420190000|2022-01-17 11:49:50|1700.3|1684.3|1700.69|1684.69|1700.8|1684.8|1700.3|1684.3|3
1642420200000|2022-01-17 11:50:00|1700.72|1684.72|1700.8|1684.8|1700.8|1684.8|1700.5|1684.5|3
1642420210000|2022-01-17 11:50:10|1700.79|1684.79|1701.28|1685.28|1701.5|1685.5|1700.79|1684.79|5
1642420220000|2022-01-17 11:50:20|1701.42|1685.42|1702.07|1686.07|1702.07|1686.07|1701.42|1685.42|5
1642420230000|2022-01-17 11:50:30|1702|1686|1702.22|1686.22|1702.72|1686.72|1701.5|1685.5|9
1642420240000|2022-01-17 11:50:40|1702.45|1686.45|1702.5|1686.5|1702.5|1686.5|1702.45|1686.45|4
1642420250000|2022-01-17 11:50:50|1702.79|1686.79|1703.75|1687.75|1704.15|1688.15|1702.79|1686.79|8
1642420260000|2022-01-17 11:51:00|1703.88|1687.88|1704|1688|1704.08|1688.08|1703.5|1687.5|7
1642420270000|2022-01-17 11:51:10|1704.4|1688.4|1703.9|1687.9|1704.9|1688.9|1703.9|1687.9|7
1642420280000|2022-01-17 11:51:20|1704|1688|1703.4|1687.4|1704|1688|1703.4|1687.4|11
1642420290000|2022-01-17 11:51:30|1703.35|1687.35|1703.45|1687.45|1703.45|1687.45|1703.35|1687.35|2
1642420300000|2022-01-17 11:51:40|1703.5|1687.5|1704.5|1688.5|1704.69|1688.69|1703.5|1687.5|8
1642420310000|2022-01-17 11:51:50|1705|1689|1704.79|1688.79|1705|1689|1704.5|1688.5|7
1642420320000|2022-01-17 11:52:00|1704.5|1688.5|1704.32|1688.32|1704.72|1688.72|1704|1688|10
1642420330000|2022-01-17 11:52:10|1705|1689|1704.88|1688.88|1705.1|1689.1|1704.75|1688.75|7
1642420340000|2022-01-17 11:52:20|1705|1689|1704.5|1688.5|1705|1689|1704.13|1688.13|5
1642420360000|2022-01-17 11:52:40|1704.16|1688.16|1704.4|1688.4|1704.59|1688.59|1703.92|1687.92|7
1642420370000|2022-01-17 11:52:50|1704.62|1688.62|1705|1689|1705.1|1689.1|1704.62|1688.62|3
1642420380000|2022-01-17 11:53:00|1704.72|1688.72|1705|1689|1705.05|1689.05|1704.72|1688.72|5
1642420390000|2022-01-17 11:53:10|1705.45|1689.45|1704.3|1688.3|1705.45|1689.45|1704.3|1688.3|7
1642420400000|2022-01-17 11:53:20|1704.39|1688.39|1704.3|1688.3|1704.39|1688.39|1704.25|1688.25|5
1642420410000|2022-01-17 11:53:30|1704.49|1688.49|1704.67|1688.67|1704.95|1688.95|1704.45|1688.45|4
1642420420000|2022-01-17 11:53:40|1704.7|1688.7|1704.3|1688.3|1704.7|1688.7|1704.3|1688.3|4
1642420430000|2022-01-17 11:53:50|1704.23|1688.23|1704.55|1688.55|1704.55|1688.55|1704.23|1688.23|3
1642420440000|2022-01-17 11:54:00|1704.3|1688.3|1704.3|1688.3|1704.32|1688.32|1704.3|1688.3|3
1642420450000|2022-01-17 11:54:10|1704.08|1688.08|1704.3|1688.3|1704.3|1688.3|1703.8|1687.8|7
1642420460000|2022-01-17 11:54:20|1704.11|1688.11|1703.94|1687.94|1704.27|1688.27|1703.65|1687.65|12
1642420470000|2022-01-17 11:54:30|1704.07|1688.07|1704.5|1688.5|1704.57|1688.57|1704.07|1688.07|10
1642420480000|2022-01-17 11:54:40|1704.75|1688.75|1704.5|1688.5|1704.75|1688.75|1704.5|1688.5|4
1642420490000|2022-01-17 11:54:50|1704.75|1688.75|1703.75|1687.75|1704.75|1688.75|1703.75|1687.75|8
1642420500000|2022-01-17 11:55:00|1703.5|1687.5|1703.72|1687.72|1703.72|1687.72|1703.5|1687.5|4
1642420510000|2022-01-17 11:55:10|1703.5|1687.5|1704.9|1688.9|1705.2|1689.2|1703.5|1687.5|12
1642420520000|2022-01-17 11:55:20|1704.5|1688.5|1703.92|1687.92|1705|1689|1703.92|1687.92|7
1642420530000|2022-01-17 11:55:30|1703.5|1687.5|1703.75|1687.75|1704.2|1688.2|1703.5|1687.5|6
1642420540000|2022-01-17 11:55:40|1703.5|1687.5|1703|1687|1703.92|1687.92|1703|1687|8
1642420550000|2022-01-17 11:55:50|1702.5|1686.5|1702.75|1686.75|1703|1687|1702.5|1686.5|11
1642420560000|2022-01-17 11:56:00|1702.92|1686.92|1702|1686|1703|1687|1702|1686|9
1642420570000|2022-01-17 11:56:10|1701.53|1685.53|1700.5|1684.5|1701.75|1685.75|1700.5|1684.5|8
1642420580000|2022-01-17 11:56:20|1700|1684|1699.5|1683.5|1700|1684|1699.5|1683.5|4
1642420590000|2022-01-17 11:56:30|1699.82|1683.82|1699.88|1683.88|1700.2|1684.2|1699.79|1683.79|8
1642420620000|2022-01-17 11:57:00|1699.98|1683.98|1700|1684|1700|1684|1699|1683|9
1642420630000|2022-01-17 11:57:10|1700.19|1684.19|1700.69|1684.69|1700.9|1684.9|1700.19|1684.19|4
1642420640000|2022-01-17 11:57:20|1700.75|1684.75|1701|1685|1701.36|1685.36|1700.5|1684.5|10
1642420650000|2022-01-17 11:57:30|1701.11|1685.11|1700.25|1684.25|1701.29|1685.29|1700.25|1684.25|8
1642420660000|2022-01-17 11:57:40|1700|1684|1700|1684|1700.5|1684.5|1700|1684|4
1642420670000|2022-01-17 11:57:50|1699.82|1683.82|1699.75|1683.75|1700.15|1684.15|1699.75|1683.75|5
1642420680000|2022-01-17 11:58:00|1700|1684|1699.5|1683.5|1700|1684|1699.42|1683.42|7
1642420690000|2022-01-17 11:58:10|1699.7|1683.7|1698.9|1682.9|1699.7|1683.7|1698.65|1682.65|7
1642420700000|2022-01-17 11:58:20|1699.07|1683.07|1699.45|1683.45|1699.62|1683.62|1698.65|1682.65|7
1642420710000|2022-01-17 11:58:30|1698.95|1682.95|1697.25|1681.25|1698.95|1682.95|1697.25|1681.25|8
1642420720000|2022-01-17 11:58:40|1697.32|1681.32|1695.19|1679.19|1697.32|1681.32|1695.19|1679.19|8
1642420730000|2022-01-17 11:58:50|1695.37|1679.37|1695.28|1679.28|1695.46|1679.46|1695.19|1679.19|5
1642420740000|2022-01-17 11:59:00|1695.19|1679.19|1697.21|1681.21|1697.35|1681.35|1695.07|1679.07|11
1642420750000|2022-01-17 11:59:10|1697.25|1681.25|1697.08|1681.08|1697.46|1681.46|1697|1681|10
1642420760000|2022-01-17 11:59:20|1697|1681|1697|1681|1697.18|1681.18|1696.72|1680.72|16
1642420770000|2022-01-17 11:59:30|1696.9|1680.9|1696.79|1680.79|1697|1681|1696.79|1680.79|10
1642420780000|2022-01-17 11:59:40|1697|1681|1696.5|1680.5|1697|1681|1696.29|1680.29|8
1642420790000|2022-01-17 11:59:50|1696|1680|1697|1681|1697.21|1681.21|1696|1680|8
1642420800000|2022-01-17 12:00:00|1696.88|1680.88|1695.19|1679.19|1696.88|1680.88|1695.19|1679.19|7
1642420810000|2022-01-17 12:00:10|1695.02|1679.02|1694.2|1678.2|1695.02|1679.02|1694.2|1678.2|5
1642420820000|2022-01-17 12:00:20|1693.99|1677.99|1693.5|1677.5|1694.12|1678.12|1693|1677|9
1642420830000|2022-01-17 12:00:30|1693.45|1677.45|1692.04|1676.04|1693.77|1677.77|1691.09|1675.09|16
1642420840000|2022-01-17 12:00:40|1692.5|1676.5|1692.5|1676.5|1693.4|1677.4|1692.5|1676.5|5
1642420850000|2022-01-17 12:00:50|1692.04|1676.04|1691.34|1675.34|1692.04|1676.04|1691.34|1675.34|7
1642420860000|2022-01-17 12:01:00|1691.5|1675.5|1691.5|1675.5|1691.5|1675.5|1691.5|1675.5|1
1642420870000|2022-01-17 12:01:10|1691.52|1675.52|1693.36|1677.36|1693.86|1677.86|1691.5|1675.5|12
1642420880000|2022-01-17 12:01:20|1693.4|1677.4|1693.67|1677.67|1693.95|1677.95|1693.4|1677.4|4
1642420890000|2022-01-17 12:01:30|1693.72|1677.72|1694.09|1678.09|1694.2|1678.2|1693.5|1677.5|10
1642420900000|2022-01-17 12:01:40|1694.28|1678.28|1695.3|1679.3|1695.3|1679.3|1694.28|1678.28|8
1642420910000|2022-01-17 12:01:50|1695.8|1679.8|1695.79|1679.79|1696|1680|1695.52|1679.52|8
1642420920000|2022-01-17 12:02:00|1695.92|1679.92|1696.49|1680.49|1696.49|1680.49|1695.79|1679.79|6
1642420930000|2022-01-17 12:02:10|1696.53|1680.53|1697|1681|1697|1681|1696.34|1680.34|10
1642420940000|2022-01-17 12:02:20|1696.79|1680.79|1697.14|1681.14|1697.14|1681.14|1696.79|1680.79|3
1642420950000|2022-01-17 12:02:30|1696.95|1680.95|1697.94|1681.94|1697.94|1681.94|1696.5|1680.5|14
1642420960000|2022-01-17 12:02:40|1697.95|1681.95|1698.33|1682.33|1698.33|1682.33|1697.95|1681.95|6
1642420970000|2022-01-17 12:02:50|1698.52|1682.52|1700.4|1684.4|1700.4|1684.4|1698.52|1682.52|12
1642420980000|2022-01-17 12:03:00|1700.25|1684.25|1698.5|1682.5|1700.25|1684.25|1698.5|1682.5|12
1642420990000|2022-01-17 12:03:10|1698.45|1682.45|1698.45|1682.45|1698.45|1682.45|1698.45|1682.45|1
1642421000000|2022-01-17 12:03:20|1698.67|1682.67|1699.59|1683.59|1699.69|1683.69|1698.67|1682.67|5
1642421010000|2022-01-17 12:03:30|1700|1684|1699.3|1683.3|1700|1684|1699.1|1683.1|5
1642421020000|2022-01-17 12:03:40|1699.15|1683.15|1699.14|1683.14|1699.36|1683.36|1699.14|1683.14|4
1642421030000|2022-01-17 12:03:50|1699.3|1683.3|1699|1683|1699.3|1683.3|1699|1683|2
1642421040000|2022-01-17 12:04:00|1698.79|1682.79|1696.5|1680.5|1698.79|1682.79|1696.5|1680.5|7
1642421050000|2022-01-17 12:04:10|1696.9|1680.9|1696|1680|1696.92|1680.92|1696|1680|15
1642421060000|2022-01-17 12:04:20|1695.5|1679.5|1695|1679|1695.5|1679.5|1694.5|1678.5|11
1642421070000|2022-01-17 12:04:30|1694.92|1678.92|1695|1679|1695.11|1679.11|1694.9|1678.9|5
1642421080000|2022-01-17 12:04:40|1695.3|1679.3|1694.77|1678.77|1695.3|1679.3|1694.5|1678.5|6
1642421090000|2022-01-17 12:04:50|1694.88|1678.88|1694|1678|1694.88|1678.88|1694|1678|4
1642421100000|2022-01-17 12:05:00|1693.2|1677.2|1692.5|1676.5|1693.2|1677.2|1692.5|1676.5|16
1642421110000|2022-01-17 12:05:10|1692.04|1676.04|1690.5|1674.5|1692.04|1676.04|1690.5|1674.5|14
1642421120000|2022-01-17 12:05:20|1690.88|1674.88|1691.54|1675.54|1692|1676|1690.5|1674.5|10
1642421130000|2022-01-17 12:05:30|1691.7|1675.7|1691.7|1675.7|1691.91|1675.91|1691.54|1675.54|5
1642421140000|2022-01-17 12:05:40|1691.54|1675.54|1690.25|1674.25|1691.54|1675.54|1690.25|1674.25|8
1642421150000|2022-01-17 12:05:50|1690.28|1674.28|1690.69|1674.69|1691|1675|1690|1674|11
1642421160000|2022-01-17 12:06:00|1690.72|1674.72|1690.41|1674.41|1690.72|1674.72|1690.41|1674.41|3
1642421170000|2022-01-17 12:06:10|1690.5|1674.5|1689.89|1673.89|1690.5|1674.5|1689.89|1673.89|5
1642421180000|2022-01-17 12:06:20|1690.06|1674.06|1690.62|1674.62|1690.75|1674.75|1689.93|1673.93|12
1642421190000|2022-01-17 12:06:30|1690.63|1674.63|1692.39|1676.39|1692.39|1676.39|1690.63|1674.63|10
1642421200000|2022-01-17 12:06:40|1692.4|1676.4|1691.5|1675.5|1692.95|1676.95|1691.5|1675.5|13
1642421210000|2022-01-17 12:06:50|1691.25|1675.25|1690.5|1674.5|1691.25|1675.25|1690.5|1674.5|9
1642421220000|2022-01-17 12:07:00|1690.82|1674.82|1690.14|1674.14|1690.82|1674.82|1689.86|1673.86|10
1642421230000|2022-01-17 12:07:10|1689.93|1673.93|1688.69|1672.69|1690.14|1674.14|1688.5|1672.5|11
1642421240000|2022-01-17 12:07:20|1689|1673|1689.5|1673.5|1689.88|1673.88|1689|1673|4
1642421250000|2022-01-17 12:07:30|1689.38|1673.38|1689.5|1673.5|1689.5|1673.5|1689.3|1673.3|9
1642421260000|2022-01-17 12:07:40|1689.64|1673.64|1690.06|1674.06|1690.2|1674.2|1689.5|1673.5|8
1642421270000|2022-01-17 12:07:50|1689.64|1673.64|1691.69|1675.69|1691.69|1675.69|1689.64|1673.64|11
1642421280000|2022-01-17 12:08:00|1691.5|1675.5|1690.5|1674.5|1691.5|1675.5|1690.5|1674.5|6
1642421290000|2022-01-17 12:08:10|1690.66|1674.66|1690.39|1674.39|1690.66|1674.66|1690.23|1674.23|4
1642421300000|2022-01-17 12:08:20|1690.23|1674.23|1690.75|1674.75|1690.75|1674.75|1690.23|1674.23|6
1642421310000|2022-01-17 12:08:30|1691|1675|1691.5|1675.5|1691.67|1675.67|1691|1675|5
1642421320000|2022-01-17 12:08:40|1691.1|1675.1|1690.14|1674.14|1691.1|1675.1|1690.14|1674.14|5
1642421330000|2022-01-17 12:08:50|1690.05|1674.05|1689.86|1673.86|1690.14|1674.14|1689.64|1673.64|10
1642421340000|2022-01-17 12:09:00|1689.64|1673.64|1689.5|1673.5|1689.64|1673.64|1689.5|1673.5|2
1642421350000|2022-01-17 12:09:10|1689|1673|1687.36|1671.36|1689|1673|1687.26|1671.26|7
1642421360000|2022-01-17 12:09:20|1687.6|1671.6|1687.5|1671.5|1687.6|1671.6|1687.38|1671.38|7
1642421370000|2022-01-17 12:09:30|1686.75|1670.75|1686.37|1670.37|1686.75|1670.75|1686.24|1670.24|5
1642421380000|2022-01-17 12:09:40|1686.27|1670.27|1684.5|1668.5|1686.5|1670.5|1683.45|1667.45|19
1642421390000|2022-01-17 12:09:50|1684|1668|1684|1668|1685|1669|1684|1668|11
1642421400000|2022-01-17 12:10:00|1684.5|1668.5|1684.79|1668.79|1685.2|1669.2|1684|1668|14
1642421410000|2022-01-17 12:10:10|1684.5|1668.5|1689.67|1673.67|1689.95|1673.95|1684.5|1668.5|15
1642421420000|2022-01-17 12:10:20|1690|1674|1689.79|1673.79|1690|1674|1689.5|1673.5|5
1642421430000|2022-01-17 12:10:30|1689.5|1673.5|1687.72|1671.72|1689.5|1673.5|1687.72|1671.72|8
1642421440000|2022-01-17 12:10:40|1688|1672|1687.45|1671.45|1688|1672|1687.45|1671.45|4
1642421450000|2022-01-17 12:10:50|1687|1671|1685.5|1669.5|1687|1671|1685.5|1669.5|6
1642421460000|2022-01-17 12:11:00|1684.55|1668.55|1684.5|1668.5|1685.29|1669.29|1684.5|1668.5|7
1642421470000|2022-01-17 12:11:10|1684.79|1668.79|1684.5|1668.5|1685.17|1669.17|1684.5|1668.5|6
1642421480000|2022-01-17 12:11:20|1684.3|1668.3|1683.5|1667.5|1684.3|1668.3|1683.5|1667.5|4
1642421490000|2022-01-17 12:11:30|1683.57|1667.57|1684.15|1668.15|1684.25|1668.25|1683.32|1667.32|11
1642421500000|2022-01-17 12:11:40|1684.17|1668.17|1684.42|1668.42|1684.5|1668.5|1683.75|1667.75|5
1642421510000|2022-01-17 12:11:50|1684.3|1668.3|1683.2|1667.2|1684.3|1668.3|1683.2|1667.2|4
1642421520000|2022-01-17 12:12:00|1683.39|1667.39|1683.7|1667.7|1684|1668|1683.39|1667.39|7
1642421530000|2022-01-17 12:12:10|1684|1668|1685.79|1669.79|1686|1670|1684|1668|17
1642421540000|2022-01-17 12:12:20|1685.9|1669.9|1686.65|1670.65|1686.79|1670.79|1685.9|1669.9|14
1642421550000|2022-01-17 12:12:30|1686.54|1670.54|1686.64|1670.64|1687.09|1671.09|1686.54|1670.54|14
1642421560000|2022-01-17 12:12:40|1686.5|1670.5|1684.5|1668.5|1686.5|1670.5|1684.5|1668.5|5
1642421570000|2022-01-17 12:12:50|1684.73|1668.73|1685|1669|1685|1669|1684.5|1668.5|3
1642421580000|2022-01-17 12:13:00|1684.5|1668.5|1684.79|1668.79|1685|1669|1684.49|1668.49|9
1642421590000|2022-01-17 12:13:10|1684.5|1668.5|1686.5|1670.5|1686.75|1670.75|1684.5|1668.5|14
1642421600000|2022-01-17 12:13:20|1686.88|1670.88|1686.88|1670.88|1686.88|1670.88|1686.88|1670.88|1
1642421610000|2022-01-17 12:13:30|1687|1671|1686.5|1670.5|1687|1671|1686.5|1670.5|3
1642421620000|2022-01-17 12:13:40|1686|1670|1685.09|1669.09|1686|1670|1685.09|1669.09|8
1642421630000|2022-01-17 12:13:50|1685|1669|1684.5|1668.5|1685|1669|1684.5|1668.5|4
1642421640000|2022-01-17 12:14:00|1685|1669|1685|1669|1685.06|1669.06|1684.5|1668.5|12
1642421650000|2022-01-17 12:14:10|1684.59|1668.59|1686.38|1670.38|1686.38|1670.38|1684.59|1668.59|9
1642421660000|2022-01-17 12:14:20|1686.67|1670.67|1687.18|1671.18|1687.45|1671.45|1686.67|1670.67|7
1642421670000|2022-01-17 12:14:30|1687.43|1671.43|1687.75|1671.75|1687.75|1671.75|1687.43|1671.43|4
1642421680000|2022-01-17 12:14:40|1687.5|1671.5|1687.88|1671.88|1688.09|1672.09|1687.5|1671.5|11
1642421690000|2022-01-17 12:14:50|1687.78|1671.78|1687.58|1671.58|1687.83|1671.83|1687.58|1671.58|4
1642421700000|2022-01-17 12:15:00|1687.83|1671.83|1688|1672|1688|1672|1687.83|1671.83|2
1642421710000|2022-01-17 12:15:10|1687.91|1671.91|1686|1670|1687.91|1671.91|1686|1670|9
1642421720000|2022-01-17 12:15:20|1686.5|1670.5|1687.75|1671.75|1687.75|1671.75|1686.5|1670.5|14
1642421730000|2022-01-17 12:15:30|1687.81|1671.81|1689.13|1673.13|1689.13|1673.13|1687.81|1671.81|4
1642421740000|2022-01-17 12:15:40|1689.14|1673.14|1690|1674|1690.5|1674.5|1689.09|1673.09|11
1642421750000|2022-01-17 12:15:50|1689.5|1673.5|1689.72|1673.72|1690|1674|1689.28|1673.28|10
1642421760000|2022-01-17 12:16:00|1689.5|1673.5|1688|1672|1690|1674|1687|1671|14
1642421770000|2022-01-17 12:16:10|1687.78|1671.78|1688|1672|1688.5|1672.5|1687.5|1671.5|6
1642421780000|2022-01-17 12:16:20|1687.75|1671.75|1688.36|1672.36|1688.36|1672.36|1687.5|1671.5|5
1642421790000|2022-01-17 12:16:30|1688.37|1672.37|1689|1673|1689.25|1673.25|1688.37|1672.37|7
1642421800000|2022-01-17 12:16:40|1688.92|1672.92|1688.5|1672.5|1688.92|1672.92|1688.5|1672.5|2
1642421810000|2022-01-17 12:16:50|1688.72|1672.72|1688.5|1672.5|1688.75|1672.75|1688.5|1672.5|4
1642421820000|2022-01-17 12:17:00|1688.75|1672.75|1688.12|1672.12|1688.75|1672.75|1688.12|1672.12|4
1642421830000|2022-01-17 12:17:10|1687.97|1671.97|1687.47|1671.47|1687.97|1671.97|1687.47|1671.47|2
1642421840000|2022-01-17 12:17:20|1687.49|1671.49|1686|1670|1687.49|1671.49|1686|1670|6
1642421850000|2022-01-17 12:17:30|1685.5|1669.5|1685.25|1669.25|1685.9|1669.9|1685.15|1669.15|7
1642421860000|2022-01-17 12:17:40|1685|1669|1684.75|1668.75|1685|1669|1684.5|1668.5|6
1642421870000|2022-01-17 12:17:50|1684.5|1668.5|1683|1667|1684.5|1668.5|1683|1667|13
1642421880000|2022-01-17 12:18:00|1683.5|1667.5|1682.5|1666.5|1683.5|1667.5|1682.5|1666.5|5
1642421890000|2022-01-17 12:18:10|1683|1667|1682.5|1666.5|1683|1667|1682.41|1666.41|8
1642421900000|2022-01-17 12:18:20|1682.42|1666.42|1679.5|1663.5|1682.42|1666.42|1679.5|1663.5|12
1642421910000|2022-01-17 12:18:30|1679.92|1663.92|1681.9|1665.9|1682|1666|1679.5|1663.5|11
1642421920000|2022-01-17 12:18:40|1682|1666|1684.29|1668.29|1684.29|1668.29|1682|1666|16
1642421930000|2022-01-17 12:18:50|1684.28|1668.28|1684.5|1668.5|1684.5|1668.5|1684.28|1668.28|4
1642421940000|2022-01-17 12:19:00|1685|1669|1684|1668|1685|1669|1684|1668|4
1642421950000|2022-01-17 12:19:10|1683.5|1667.5|1684|1668|1684.11|1668.11|1683.28|1667.28|11
1642421960000|2022-01-17 12:19:20|1684.45|1668.45|1685.44|1669.44|1685.44|1669.44|1684.28|1668.28|9
1642421970000|2022-01-17 12:19:30|1685.63|1669.63|1686.55|1670.55|1686.8|1670.8|1685.63|1669.63|14
1642421980000|2022-01-17 12:19:40|1686.6|1670.6|1687.13|1671.13|1687.13|1671.13|1686.19|1670.19|11
1642421990000|2022-01-17 12:19:50|1687.03|1671.03|1687.1|1671.1|1687.13|1671.13|1687.03|1671.03|4
1642422000000|2022-01-17 12:20:00|1687.35|1671.35|1686.39|1670.39|1687.35|1671.35|1686.39|1670.39|10
1642422010000|2022-01-17 12:20:10|1686.5|1670.5|1687.5|1671.5|1687.5|1671.5|1686.5|1670.5|9
1642422020000|2022-01-17 12:20:20|1687.75|1671.75|1688.5|1672.5|1689.5|1673.5|1687.75|1671.75|18
1642422030000|2022-01-17 12:20:30|1688.39|1672.39|1688.66|1672.66|1688.75|1672.75|1688.15|1672.15|15
1642422040000|2022-01-17 12:20:40|1688.41|1672.41|1688.32|1672.32|1688.5|1672.5|1688.08|1672.08|8
1642422050000|2022-01-17 12:20:50|1688.15|1672.15|1687.65|1671.65|1688.15|1672.15|1687.57|1671.57|8
1642422060000|2022-01-17 12:21:00|1687.15|1671.15|1687.5|1671.5|1687.5|1671.5|1686.65|1670.65|14
1642422070000|2022-01-17 12:21:10|1687.37|1671.37|1688.07|1672.07|1688.18|1672.18|1687.22|1671.22|7
1642422080000|2022-01-17 12:21:20|1688.08|1672.08|1689.45|1673.45|1689.45|1673.45|1688.08|1672.08|7
1642422090000|2022-01-17 12:21:30|1689.06|1673.06|1689.32|1673.32|1689.32|1673.32|1689|1673|3
1642422100000|2022-01-17 12:21:40|1689.5|1673.5|1689.34|1673.34|1689.5|1673.5|1689.17|1673.17|3
1642422110000|2022-01-17 12:21:50|1689.5|1673.5|1690.34|1674.34|1690.4|1674.4|1689.5|1673.5|6
1642422120000|2022-01-17 12:22:00|1690.5|1674.5|1690.34|1674.34|1690.5|1674.5|1690.31|1674.31|6
1642422130000|2022-01-17 12:22:10|1690.09|1674.09|1689.5|1673.5|1690.34|1674.34|1689.5|1673.5|5
1642422140000|2022-01-17 12:22:20|1689.75|1673.75|1690.34|1674.34|1690.34|1674.34|1689.75|1673.75|10
1642422150000|2022-01-17 12:22:30|1690.5|1674.5|1690|1674|1690.5|1674.5|1689.75|1673.75|9
1642422160000|2022-01-17 12:22:40|1690.34|1674.34|1689.5|1673.5|1690.34|1674.34|1689.5|1673.5|11
1642422170000|2022-01-17 12:22:50|1690|1674|1690.5|1674.5|1690.5|1674.5|1690|1674|6
1642422180000|2022-01-17 12:23:00|1690.58|1674.58|1690.5|1674.5|1690.58|1674.58|1690.5|1674.5|2
1642422190000|2022-01-17 12:23:10|1690.68|1674.68|1691.18|1675.18|1691.18|1675.18|1690.43|1674.43|11
1642422200000|2022-01-17 12:23:20|1691.04|1675.04|1690.68|1674.68|1691.18|1675.18|1690.54|1674.54|9
1642422210000|2022-01-17 12:23:30|1690.53|1674.53|1691|1675|1691|1675|1690.3|1674.3|5
1642422220000|2022-01-17 12:23:40|1690.72|1674.72|1691.18|1675.18|1691.5|1675.5|1690.72|1674.72|8
1642422230000|2022-01-17 12:23:50|1691.32|1675.32|1691.18|1675.18|1691.5|1675.5|1691.18|1675.18|9
1642422240000|2022-01-17 12:24:00|1691.35|1675.35|1691.79|1675.79|1692|1676|1691.35|1675.35|4
1642422250000|2022-01-17 12:24:10|1691.5|1675.5|1692.25|1676.25|1692.25|1676.25|1691.5|1675.5|7
1642422260000|2022-01-17 12:24:20|1692.45|1676.45|1693.46|1677.46|1693.46|1677.46|1692.45|1676.45|6
1642422270000|2022-01-17 12:24:30|1693.5|1677.5|1693.74|1677.74|1693.74|1677.74|1693.29|1677.29|8
1642422280000|2022-01-17 12:24:40|1693.62|1677.62|1694.14|1678.14|1694.14|1678.14|1693.62|1677.62|6
1642422290000|2022-01-17 12:24:50|1694.36|1678.36|1695.5|1679.5|1695.69|1679.69|1694.36|1678.36|11
1642422300000|2022-01-17 12:25:00|1695|1679|1695.41|1679.41|1695.5|1679.5|1695|1679|4
1642422310000|2022-01-17 12:25:10|1695.5|1679.5|1696.75|1680.75|1696.75|1680.75|1695.41|1679.41|10
1642422320000|2022-01-17 12:25:20|1696.61|1680.61|1696.29|1680.29|1696.67|1680.67|1696.29|1680.29|10
1642422330000|2022-01-17 12:25:30|1696.45|1680.45|1696.29|1680.29|1696.45|1680.45|1696.29|1680.29|2
1642422340000|2022-01-17 12:25:40|1695.7|1679.7|1695.79|1679.79|1695.79|1679.79|1695.5|1679.5|4
1642422350000|2022-01-17 12:25:50|1696.19|1680.19|1696.29|1680.29|1696.29|1680.29|1696.19|1680.19|2
1642422360000|2022-01-17 12:26:00|1696.4|1680.4|1696.29|1680.29|1696.4|1680.4|1696.29|1680.29|5
1642422370000|2022-01-17 12:26:10|1696.35|1680.35|1696.84|1680.84|1696.84|1680.84|1696.29|1680.29|11
1642422380000|2022-01-17 12:26:20|1696.88|1680.88|1696.81|1680.81|1697.1|1681.1|1696.6|1680.6|6
1642422390000|2022-01-17 12:26:30|1697.13|1681.13|1698.86|1682.86|1698.86|1682.86|1697.13|1681.13|7
1642422400000|2022-01-17 12:26:40|1699.31|1683.31|1698.86|1682.86|1699.31|1683.31|1698.86|1682.86|3
1642422410000|2022-01-17 12:26:50|1698.5|1682.5|1699.03|1683.03|1699.14|1683.14|1698.5|1682.5|4
1642422420000|2022-01-17 12:27:00|1698.82|1682.82|1698.31|1682.31|1698.86|1682.86|1698.31|1682.31|10
1642422440000|2022-01-17 12:27:20|1698.24|1682.24|1698.5|1682.5|1698.5|1682.5|1698.24|1682.24|3
1642422450000|2022-01-17 12:27:30|1698.26|1682.26|1698.5|1682.5|1698.63|1682.63|1698.2|1682.2|7
1642422460000|2022-01-17 12:27:40|1699.06|1683.06|1699.26|1683.26|1699.26|1683.26|1698.97|1682.97|6
1642422470000|2022-01-17 12:27:50|1699.36|1683.36|1699.37|1683.37|1699.46|1683.46|1699.36|1683.36|5
1642422480000|2022-01-17 12:28:00|1699.38|1683.38|1699.26|1683.26|1699.38|1683.38|1699|1683|3
1642422490000|2022-01-17 12:28:10|1698.8|1682.8|1699.44|1683.44|1699.5|1683.5|1698.8|1682.8|7
1642422500000|2022-01-17 12:28:20|1699.47|1683.47|1700.16|1684.16|1700.24|1684.24|1699.47|1683.47|8
1642422510000|2022-01-17 12:28:30|1700.07|1684.07|1700.07|1684.07|1700.07|1684.07|1700.07|1684.07|1
1642422520000|2022-01-17 12:28:40|1700.28|1684.28|1701.5|1685.5|1701.5|1685.5|1700.28|1684.28|9
1642422530000|2022-01-17 12:28:50|1701.65|1685.65|1702.25|1686.25|1702.43|1686.43|1701.5|1685.5|11
1642422540000|2022-01-17 12:29:00|1702.08|1686.08|1702.74|1686.74|1702.74|1686.74|1702.08|1686.08|15
1642422550000|2022-01-17 12:29:10|1702.77|1686.77|1702.74|1686.74|1702.77|1686.77|1702.74|1686.74|2
1642422560000|2022-01-17 12:29:20|1702.52|1686.52|1702.25|1686.25|1702.55|1686.55|1702.25|1686.25|6
1642422570000|2022-01-17 12:29:30|1702.5|1686.5|1702.3|1686.3|1702.5|1686.5|1701.5|1685.5|9
1642422580000|2022-01-17 12:29:40|1702.5|1686.5|1702.75|1686.75|1702.92|1686.92|1702.5|1686.5|8
1642422590000|2022-01-17 12:29:50|1702.5|1686.5|1702.5|1686.5|1702.57|1686.57|1702.5|1686.5|3
1642422600000|2022-01-17 12:30:00|1702.3|1686.3|1703.4|1687.4|1703.4|1687.4|1702.3|1686.3|8
1642422610000|2022-01-17 12:30:10|1703.5|1687.5|1703.5|1687.5|1703.55|1687.55|1703.5|1687.5|3
1642422620000|2022-01-17 12:30:20|1703.75|1687.75|1703.5|1687.5|1703.75|1687.75|1703.5|1687.5|3
1642422630000|2022-01-17 12:30:30|1704|1688|1704.3|1688.3|1704.4|1688.4|1703.9|1687.9|6
1642422640000|2022-01-17 12:30:40|1704.4|1688.4|1704.5|1688.5|1704.5|1688.5|1704.25|1688.25|4
1642422650000|2022-01-17 12:30:50|1704.2|1688.2|1704.45|1688.45|1704.45|1688.45|1704.2|1688.2|3
1642422660000|2022-01-17 12:31:00|1704.27|1688.27|1703.3|1687.3|1704.27|1688.27|1703.3|1687.3|8
1642422670000|2022-01-17 12:31:10|1703.6|1687.6|1702.55|1686.55|1703.6|1687.6|1702.55|1686.55|4
1642422690000|2022-01-17 12:31:30|1702.5|1686.5|1702.9|1686.9|1702.9|1686.9|1702.23|1686.23|4
1642422710000|2022-01-17 12:31:50|1703|1687|1702.28|1686.28|1703|1687|1702.28|1686.28|4
1642422720000|2022-01-17 12:32:00|1701.9|1685.9|1701.9|1685.9|1701.9|1685.9|1701.9|1685.9|1
1642422730000|2022-01-17 12:32:10|1702.28|1686.28|1702.58|1686.58|1702.67|1686.67|1702.28|1686.28|6
1642422740000|2022-01-17 12:32:20|1702.74|1686.74|1702.47|1686.47|1702.8|1686.8|1702.3|1686.3|9
1642422750000|2022-01-17 12:32:30|1702.49|1686.49|1702.85|1686.85|1702.85|1686.85|1702.49|1686.49|5
1642422760000|2022-01-17 12:32:40|1702.93|1686.93|1702.87|1686.87|1703.17|1687.17|1702.78|1686.78|7
1642422770000|2022-01-17 12:32:50|1702.78|1686.78|1703.5|1687.5|1703.79|1687.79|1702.78|1686.78|7
1642422780000|2022-01-17 12:33:00|1703.04|1687.04|1703.38|1687.38|1703.38|1687.38|1703.04|1687.04|3
1642422790000|2022-01-17 12:33:10|1703.15|1687.15|1703.05|1687.05|1703.15|1687.15|1703.05|1687.05|2
1642422800000|2022-01-17 12:33:20|1702.65|1686.65|1703.6|1687.6|1703.6|1687.6|1702.65|1686.65|8
1642422810000|2022-01-17 12:33:30|1703.59|1687.59|1703.9|1687.9|1704|1688|1703.59|1687.59|5
1642422820000|2022-01-17 12:33:40|1703.83|1687.83|1703.16|1687.16|1703.84|1687.84|1703.15|1687.15|7
1642422830000|2022-01-17 12:33:50|1703.15|1687.15|1703.15|1687.15|1703.5|1687.5|1702.95|1686.95|5
1642422840000|2022-01-17 12:34:00|1703.33|1687.33|1702.65|1686.65|1703.33|1687.33|1702.57|1686.57|11
1642422850000|2022-01-17 12:34:10|1702.9|1686.9|1703.5|1687.5|1703.5|1687.5|1702.9|1686.9|4
1642422870000|2022-01-17 12:34:30|1703.59|1687.59|1703.59|1687.59|1703.59|1687.59|1703.5|1687.5|3
1642422880000|2022-01-17 12:34:40|1704.09|1688.09|1703.99|1687.99|1704.09|1688.09|1703.99|1687.99|2
1642422890000|2022-01-17 12:34:50|1703.59|1687.59|1703.3|1687.3|1703.99|1687.99|1703.25|1687.25|10
1642422900000|2022-01-17 12:35:00|1702.8|1686.8|1703.22|1687.22|1703.3|1687.3|1702.8|1686.8|4
1642422910000|2022-01-17 12:35:10|1703.07|1687.07|1702.45|1686.45|1703.07|1687.07|1702.45|1686.45|4
1642422920000|2022-01-17 12:35:20|1702.5|1686.5|1702|1686|1702.5|1686.5|1702|1686|3
1642422930000|2022-01-17 12:35:30|1702.25|1686.25|1702.16|1686.16|1702.25|1686.25|1702.16|1686.16|2
1642422940000|2022-01-17 12:35:40|1702.45|1686.45|1702.16|1686.16|1702.45|1686.45|1702.16|1686.16|2
1642422950000|2022-01-17 12:35:50|1702.4|1686.4|1702.09|1686.09|1702.4|1686.4|1702.09|1686.09|4
1642422960000|2022-01-17 12:36:00|1704.14|1688.14|1706|1690|1706.55|1690.55|1704.14|1688.14|17
1642422970000|2022-01-17 12:36:10|1705.5|1689.5|1705.65|1689.65|1705.93|1689.93|1705.5|1689.5|4
1642422980000|2022-01-17 12:36:20|1705.5|1689.5|1705.75|1689.75|1705.81|1689.81|1705.5|1689.5|5
1642422990000|2022-01-17 12:36:30|1705.92|1689.92|1705.36|1689.36|1705.92|1689.92|1705.35|1689.35|10
1642423000000|2022-01-17 12:36:40|1705.37|1689.37|1704.5|1688.5|1705.37|1689.37|1704.5|1688.5|10
1642423010000|2022-01-17 12:36:50|1704.45|1688.45|1704|1688|1704.5|1688.5|1704|1688|4
1642423020000|2022-01-17 12:37:00|1704.5|1688.5|1703.69|1687.69|1704.5|1688.5|1703|1687|10
1642423030000|2022-01-17 12:37:10|1704.25|1688.25|1704.31|1688.31|1704.42|1688.42|1704|1688|7
1642423040000|2022-01-17 12:37:20|1704.5|1688.5|1703.45|1687.45|1704.5|1688.5|1703.37|1687.37|8
1642423050000|2022-01-17 12:37:30|1703|1687|1704|1688|1704|1688|1703|1687|5
1642423060000|2022-01-17 12:37:40|1703.5|1687.5|1702.42|1686.42|1703.5|1687.5|1702.42|1686.42|8
1642423070000|2022-01-17 12:37:50|1702.5|1686.5|1702.92|1686.92|1702.92|1686.92|1702.37|1686.37|13
1642423080000|2022-01-17 12:38:00|1702.5|1686.5|1702.38|1686.38|1702.5|1686.5|1702.38|1686.38|2
1642423090000|2022-01-17 12:38:10|1702.5|1686.5|1702.75|1686.75|1702.9|1686.9|1702.35|1686.35|8
1642423100000|2022-01-17 12:38:20|1702.8|1686.8|1703.53|1687.53|1703.56|1687.56|1702.8|1686.8|12
1642423110000|2022-01-17 12:38:30|1703.57|1687.57|1703.67|1687.67|1703.79|1687.79|1703.46|1687.46|16
1642423120000|2022-01-17 12:38:40|1703.5|1687.5|1703.5|1687.5|1703.67|1687.67|1703.3|1687.3|5
1642423130000|2022-01-17 12:38:50|1703.1|1687.1|1703.1|1687.1|1703.1|1687.1|1703.1|1687.1|1
1642423140000|2022-01-17 12:39:00|1702.77|1686.77|1702.72|1686.72|1703.1|1687.1|1702.5|1686.5|5
1642423150000|2022-01-17 12:39:10|1702.5|1686.5|1702.11|1686.11|1703.11|1687.11|1702.11|1686.11|11
1642423160000|2022-01-17 12:39:20|1702.24|1686.24|1702.11|1686.11|1702.24|1686.24|1702.11|1686.11|6
1642423170000|2022-01-17 12:39:30|1702.23|1686.23|1702.11|1686.11|1702.3|1686.3|1702.11|1686.11|4
1642423180000|2022-01-17 12:39:40|1702.25|1686.25|1702.35|1686.35|1702.35|1686.35|1702.25|1686.25|2
1642423190000|2022-01-17 12:39:50|1702.11|1686.11|1702.39|1686.39|1702.5|1686.5|1702.11|1686.11|6
1642423200000|2022-01-17 12:40:00|1702.05|1686.05|1702.47|1686.47|1702.5|1686.5|1702.05|1686.05|7
1642423220000|2022-01-17 12:40:20|1702.82|1686.82|1703|1687|1703.52|1687.52|1702.82|1686.82|11
1642423230000|2022-01-17 12:40:30|1702.89|1686.89|1703.13|1687.13|1703.13|1687.13|1702.89|1686.89|3
1642423240000|2022-01-17 12:40:40|1703.14|1687.14|1703.25|1687.25|1703.25|1687.25|1703.08|1687.08|8
1642423250000|2022-01-17 12:40:50|1703.45|1687.45|1703.5|1687.5|1703.5|1687.5|1703.45|1687.45|2
1642423260000|2022-01-17 12:41:00|1703.25|1687.25|1703.32|1687.32|1703.5|1687.5|1703|1687|10
1642423270000|2022-01-17 12:41:10|1702.82|1686.82|1704.72|1688.72|1704.72|1688.72|1702.82|1686.82|15
1642423280000|2022-01-17 12:41:20|1704.58|1688.58|1704.87|1688.87|1705.15|1689.15|1704.37|1688.37|17
1642423290000|2022-01-17 12:41:30|1704.82|1688.82|1705.12|1689.12|1705.45|1689.45|1704.82|1688.82|7
1642423300000|2022-01-17 12:41:40|1705.45|1689.45|1705.85|1689.85|1706.15|1690.15|1705.2|1689.2|10
1642423310000|2022-01-17 12:41:50|1705.57|1689.57|1706.18|1690.18|1706.18|1690.18|1705.57|1689.57|7
1642423320000|2022-01-17 12:42:00|1706.12|1690.12|1705.5|1689.5|1706.35|1690.35|1705.37|1689.37|4
1642423330000|2022-01-17 12:42:10|1706|1690|1706|1690|1706.4|1690.4|1705.91|1689.91|6
1642423340000|2022-01-17 12:42:20|1705.9|1689.9|1705.5|1689.5|1705.9|1689.9|1705.18|1689.18|5
1642423350000|2022-01-17 12:42:30|1705.46|1689.46|1705.39|1689.39|1705.5|1689.5|1705.39|1689.39|3
1642423360000|2022-01-17 12:42:40|1705.5|1689.5|1705.5|1689.5|1705.5|1689.5|1705.1|1689.1|5
1642423370000|2022-01-17 12:42:50|1705.1|1689.1|1707.45|1691.45|1707.45|1691.45|1705.1|1689.1|8
1642423380000|2022-01-17 12:43:00|1707.23|1691.23|1706.38|1690.38|1707.23|1691.23|1706.38|1690.38|6
1642423390000|2022-01-17 12:43:10|1706.29|1690.29|1706.1|1690.1|1706.29|1690.29|1706.1|1690.1|5
1642423400000|2022-01-17 12:43:20|1706.5|1690.5|1706.09|1690.09|1706.5|1690.5|1706.09|1690.09|2
1642423410000|2022-01-17 12:43:30|1705.92|1689.92|1704.65|1688.65|1705.92|1689.92|1704.65|1688.65|7
1642423420000|2022-01-17 12:43:40|1704.5|1688.5|1703.5|1687.5|1704.5|1688.5|1703.5|1687.5|4
1642423430000|2022-01-17 12:43:50|1703.48|1687.48|1703.48|1687.48|1703.48|1687.48|1703.48|1687.48|1
1642423440000|2022-01-17 12:44:00|1703.5|1687.5|1703.5|1687.5|1704|1688|1703.5|1687.5|6
1642423450000|2022-01-17 12:44:10|1703.59|1687.59|1703.2|1687.2|1703.65|1687.65|1703.2|1687.2|4
1642423460000|2022-01-17 12:44:20|1703.15|1687.15|1702.5|1686.5|1703.15|1687.15|1702.46|1686.46|4
1642423470000|2022-01-17 12:44:30|1702|1686|1702|1686|1702|1686|1701.79|1685.79|4
1642423480000|2022-01-17 12:44:40|1701.92|1685.92|1701.5|1685.5|1702|1686|1701.5|1685.5|4
1642423490000|2022-01-17 12:44:50|1701|1685|1700.86|1684.86|1701|1685|1700.5|1684.5|7
1642423500000|2022-01-17 12:45:00|1700.36|1684.36|1700.78|1684.78|1700.86|1684.86|1699.64|1683.64|18
1642423510000|2022-01-17 12:45:10|1700.51|1684.51|1701.24|1685.24|1701.5|1685.5|1700.51|1684.51|14
1642423520000|2022-01-17 12:45:20|1701.18|1685.18|1700.92|1684.92|1701.24|1685.24|1700.92|1684.92|6
1642423530000|2022-01-17 12:45:30|1701|1685|1701|1685|1701|1685|1700.92|1684.92|3
1642423540000|2022-01-17 12:45:40|1700.5|1684.5|1699.09|1683.09|1700.5|1684.5|1699.09|1683.09|13
1642423550000|2022-01-17 12:45:50|1699|1683|1698.15|1682.15|1699|1683|1698.15|1682.15|7
1642423560000|2022-01-17 12:46:00|1697.65|1681.65|1696.75|1680.75|1697.65|1681.65|1696.5|1680.5|9
1642423570000|2022-01-17 12:46:10|1696.76|1680.76|1697.46|1681.46|1697.46|1681.46|1696.67|1680.67|16
1642423580000|2022-01-17 12:46:20|1697.65|1681.65|1697.38|1681.38|1698|1682|1697.38|1681.38|9
1642423590000|2022-01-17 12:46:30|1697.5|1681.5|1697.22|1681.22|1697.79|1681.79|1697.22|1681.22|7
1642423600000|2022-01-17 12:46:40|1697.15|1681.15|1697.09|1681.09|1697.35|1681.35|1697|1681|5
1642423610000|2022-01-17 12:46:50|1697.18|1681.18|1697|1681|1697.18|1681.18|1697|1681|2
1642423620000|2022-01-17 12:47:00|1696.5|1680.5|1697|1681|1697.28|1681.28|1696.47|1680.47|11
1642423630000|2022-01-17 12:47:10|1696.6|1680.6|1696.48|1680.48|1697.5|1681.5|1696.48|1680.48|4
1642423640000|2022-01-17 12:47:20|1696.46|1680.46|1695.5|1679.5|1696.46|1680.46|1695.5|1679.5|4
1642423650000|2022-01-17 12:47:30|1696|1680|1696.27|1680.27|1696.27|1680.27|1695.96|1679.96|4
1642423660000|2022-01-17 12:47:40|1695.96|1679.96|1698.9|1682.9|1698.91|1682.91|1695.96|1679.96|16
1642423670000|2022-01-17 12:47:50|1698.43|1682.43|1697.5|1681.5|1698.43|1682.43|1697.5|1681.5|8
1642423680000|2022-01-17 12:48:00|1697.43|1681.43|1696.5|1680.5|1697.5|1681.5|1696.5|1680.5|4
1642423690000|2022-01-17 12:48:10|1697|1681|1696.91|1680.91|1697|1681|1696.79|1680.79|3
1642423700000|2022-01-17 12:48:20|1696.81|1680.81|1696.9|1680.9|1697|1681|1696.5|1680.5|7
1642423710000|2022-01-17 12:48:30|1696.5|1680.5|1696.81|1680.81|1697.22|1681.22|1696.46|1680.46|9
1642423720000|2022-01-17 12:48:40|1697.56|1681.56|1697.79|1681.79|1697.79|1681.79|1697.14|1681.14|12
1642423730000|2022-01-17 12:48:50|1698.25|1682.25|1698.15|1682.15|1698.78|1682.78|1698.15|1682.15|8
1642423740000|2022-01-17 12:49:00|1698|1682|1697.26|1681.26|1698|1682|1697.26|1681.26|6
1642423750000|2022-01-17 12:49:10|1697.25|1681.25|1697.5|1681.5|1697.5|1681.5|1697.25|1681.25|2
1642423760000|2022-01-17 12:49:20|1697.6|1681.6|1699.01|1683.01|1699.01|1683.01|1697.6|1681.6|12
1642423770000|2022-01-17 12:49:30|1698.79|1682.79|1698.75|1682.75|1698.79|1682.79|1698.5|1682.5|4
1642423780000|2022-01-17 12:49:40|1698.79|1682.79|1698.5|1682.5|1699|1683|1698.5|1682.5|9
1642423790000|2022-01-17 12:49:50|1698.75|1682.75|1698|1682|1698.75|1682.75|1698|1682|6
1642423800000|2022-01-17 12:50:00|1697.9|1681.9|1698.76|1682.76|1698.98|1682.98|1697.9|1681.9|11
1642423810000|2022-01-17 12:50:10|1698.87|1682.87|1699.5|1683.5|1699.5|1683.5|1698.87|1682.87|4
1642423820000|2022-01-17 12:50:20|1699.72|1683.72|1699.13|1683.13|1699.72|1683.72|1699.13|1683.13|5
1642423830000|2022-01-17 12:50:30|1699|1683|1697.5|1681.5|1699|1683|1697.5|1681.5|4
1642423840000|2022-01-17 12:50:40|1697|1681|1696.5|1680.5|1697|1681|1696.37|1680.37|7
1642423850000|2022-01-17 12:50:50|1697.67|1681.67|1697.5|1681.5|1698|1682|1697.17|1681.17|15
1642423860000|2022-01-17 12:51:00|1697.27|1681.27|1697.5|1681.5|1697.5|1681.5|1697.27|1681.27|2
1642423870000|2022-01-17 12:51:10|1697.31|1681.31|1697.5|1681.5|1698.18|1682.18|1697.31|1681.31|11
1642423880000|2022-01-17 12:51:20|1697.33|1681.33|1697.82|1681.82|1697.82|1681.82|1697.32|1681.32|6
1642423890000|2022-01-17 12:51:30|1697.32|1681.32|1698.15|1682.15|1698.18|1682.18|1697.32|1681.32|8
1642423900000|2022-01-17 12:51:40|1697.82|1681.82|1698.04|1682.04|1698.08|1682.08|1697.82|1681.82|7
1642423910000|2022-01-17 12:51:50|1698.07|1682.07|1698.24|1682.24|1698.24|1682.24|1697.5|1681.5|8
1642423920000|2022-01-17 12:52:00|1698.5|1682.5|1697.5|1681.5|1698.5|1682.5|1697.5|1681.5|5
1642423930000|2022-01-17 12:52:10|1697.75|1681.75|1696.65|1680.65|1697.75|1681.75|1696.65|1680.65|5
1642423940000|2022-01-17 12:52:20|1696.4|1680.4|1696|1680|1696.4|1680.4|1696|1680|3
1642423950000|2022-01-17 12:52:30|1696.06|1680.06|1695.82|1679.82|1696.06|1680.06|1695.5|1679.5|9
1642423960000|2022-01-17 12:52:40|1695.92|1679.92|1695.5|1679.5|1696|1680|1695.5|1679.5|7
1642423970000|2022-01-17 12:52:50|1695.35|1679.35|1695.35|1679.35|1695.35|1679.35|1695.35|1679.35|1
1642423980000|2022-01-17 12:53:00|1694.99|1678.99|1694.99|1678.99|1694.99|1678.99|1694.99|1678.99|1
1642423990000|2022-01-17 12:53:10|1695.1|1679.1|1695.1|1679.1|1695.1|1679.1|1695.1|1679.1|1
1642424000000|2022-01-17 12:53:20|1694.9|1678.9|1694.44|1678.44|1694.94|1678.94|1694.44|1678.44|8
1642424010000|2022-01-17 12:53:30|1694.45|1678.45|1694.65|1678.65|1694.65|1678.65|1694.37|1678.37|8
1642424020000|2022-01-17 12:53:40|1694.67|1678.67|1694.44|1678.44|1694.95|1678.95|1694.44|1678.44|10
1642424030000|2022-01-17 12:53:50|1694.94|1678.94|1695.05|1679.05|1695.44|1679.44|1694.69|1678.69|10
1642424040000|2022-01-17 12:54:00|1694.92|1678.92|1695.5|1679.5|1695.79|1679.79|1694.92|1678.92|12
1642424050000|2022-01-17 12:54:10|1695.24|1679.24|1695.5|1679.5|1695.72|1679.72|1695.24|1679.24|12
1642424060000|2022-01-17 12:54:20|1695.72|1679.72|1696.03|1680.03|1696.13|1680.13|1695.72|1679.72|4
1642424070000|2022-01-17 12:54:30|1696.13|1680.13|1695.5|1679.5|1696.13|1680.13|1695.5|1679.5|3
1642424100000|2022-01-17 12:55:00|1695.42|1679.42|1694.92|1678.92|1695.42|1679.42|1694.92|1678.92|2
1642424110000|2022-01-17 12:55:10|1694.95|1678.95|1694.92|1678.92|1694.95|1678.95|1694.92|1678.92|2
1642424120000|2022-01-17 12:55:20|1695|1679|1695.69|1679.69|1695.8|1679.8|1695|1679|6
1642424130000|2022-01-17 12:55:30|1695.65|1679.65|1695.75|1679.75|1696|1680|1695.65|1679.65|6
1642424140000|2022-01-17 12:55:40|1695.5|1679.5|1695|1679|1695.5|1679.5|1695|1679|2
1642424150000|2022-01-17 12:55:50|1695.15|1679.15|1695.72|1679.72|1696|1680|1695.13|1679.13|9
1642424160000|2022-01-17 12:56:00|1695.9|1679.9|1695.92|1679.92|1696.7|1680.7|1695.5|1679.5|13
1642424170000|2022-01-17 12:56:10|1695.5|1679.5|1697.02|1681.02|1697.15|1681.15|1695.5|1679.5|8
1642424180000|2022-01-17 12:56:20|1696.86|1680.86|1696.85|1680.85|1696.86|1680.86|1696.85|1680.85|2
1642424190000|2022-01-17 12:56:30|1697.07|1681.07|1696|1680|1697.07|1681.07|1696|1680|10
1642424200000|2022-01-17 12:56:40|1695.89|1679.89|1695.82|1679.82|1696|1680|1695.82|1679.82|5
1642424210000|2022-01-17 12:56:50|1695.5|1679.5|1695.93|1679.93|1695.93|1679.93|1695.33|1679.33|10
1642424220000|2022-01-17 12:57:00|1696.18|1680.18|1696.72|1680.72|1696.85|1680.85|1696.18|1680.18|13
1642424230000|2022-01-17 12:57:10|1696.5|1680.5|1696|1680|1696.75|1680.75|1696|1680|7
1642424240000|2022-01-17 12:57:20|1695.75|1679.75|1695.75|1679.75|1696|1680|1695.75|1679.75|3
1642424260000|2022-01-17 12:57:40|1696|1680|1695.5|1679.5|1696|1680|1695.5|1679.5|7
1642424270000|2022-01-17 12:57:50|1695.18|1679.18|1695.18|1679.18|1695.18|1679.18|1695.18|1679.18|1
1642424280000|2022-01-17 12:58:00|1694.5|1678.5|1694.44|1678.44|1694.5|1678.5|1694.44|1678.44|2
1642424300000|2022-01-17 12:58:20|1693.94|1677.94|1693.45|1677.45|1694.44|1678.44|1693.45|1677.45|6
1642424310000|2022-01-17 12:58:30|1692.6|1676.6|1692.6|1676.6|1692.6|1676.6|1692.6|1676.6|1
1642424320000|2022-01-17 12:58:40|1692.5|1676.5|1690.5|1674.5|1692.5|1676.5|1690.5|1674.5|7
1642424330000|2022-01-17 12:58:50|1690.46|1674.46|1690|1674|1691.28|1675.28|1690|1674|10
1642424340000|2022-01-17 12:59:00|1689.5|1673.5|1688.69|1672.69|1689.5|1673.5|1688.3|1672.3|11
1642424350000|2022-01-17 12:59:10|1688.5|1672.5|1688.54|1672.54|1688.69|1672.69|1687.3|1671.3|9
1642424360000|2022-01-17 12:59:20|1689.04|1673.04|1688.15|1672.15|1689.05|1673.05|1688.15|1672.15|9
1642424370000|2022-01-17 12:59:30|1688.03|1672.03|1686.12|1670.12|1688.03|1672.03|1686.12|1670.12|7
1642424380000|2022-01-17 12:59:40|1686.27|1670.27|1686.8|1670.8|1686.8|1670.8|1685.99|1669.99|10
1642424390000|2022-01-17 12:59:50|1687.24|1671.24|1686.8|1670.8|1687.57|1671.57|1686.8|1670.8|20
1642424400000|2022-01-17 13:00:00|1686.09|1670.09|1687|1671|1687|1671|1685.61|1669.61|11
1642424410000|2022-01-17 13:00:10|1687.3|1671.3|1686.75|1670.75|1687.3|1671.3|1686.24|1670.24|11
1642424420000|2022-01-17 13:00:20|1686.24|1670.24|1686.5|1670.5|1687|1671|1686.12|1670.12|16
1642424430000|2022-01-17 13:00:30|1686.37|1670.37|1683.95|1667.95|1686.37|1670.37|1683.95|1667.95|12
1642424440000|2022-01-17 13:00:40|1684|1668|1684.5|1668.5|1684.67|1668.67|1683.78|1667.78|9
1642424450000|2022-01-17 13:00:50|1684.14|1668.14|1683.4|1667.4|1684.14|1668.14|1683.3|1667.3|5
1642424460000|2022-01-17 13:01:00|1683.15|1667.15|1684.5|1668.5|1684.56|1668.56|1683.03|1667.03|11
1642424470000|2022-01-17 13:01:10|1685|1669|1686|1670|1686|1670|1685|1669|5
1642424480000|2022-01-17 13:01:20|1685.88|1669.88|1687|1671|1687.09|1671.09|1685.88|1669.88|12
1642424490000|2022-01-17 13:01:30|1687.22|1671.22|1688.61|1672.61|1688.75|1672.75|1687.22|1671.22|14
1642424500000|2022-01-17 13:01:40|1688.36|1672.36|1689.5|1673.5|1689.5|1673.5|1688.36|1672.36|12
1642424510000|2022-01-17 13:01:50|1689.1|1673.1|1689.3|1673.3|1689.44|1673.44|1689.04|1673.04|5
1642424520000|2022-01-17 13:02:00|1689|1673|1689.88|1673.88|1689.92|1673.92|1689|1673|7
1642424530000|2022-01-17 13:02:10|1689.91|1673.91|1690.13|1674.13|1690.13|1674.13|1689.91|1673.91|3
1642424540000|2022-01-17 13:02:20|1689.72|1673.72|1690.34|1674.34|1690.41|1674.41|1689.72|1673.72|7
1642424550000|2022-01-17 13:02:30|1690.42|1674.42|1691.84|1675.84|1691.87|1675.87|1690.42|1674.42|11
1642424560000|2022-01-17 13:02:40|1691.55|1675.55|1692.37|1676.37|1692.44|1676.44|1691.35|1675.35|18
1642424570000|2022-01-17 13:02:50|1692.44|1676.44|1692.88|1676.88|1693.05|1677.05|1692.44|1676.44|7
1642424580000|2022-01-17 13:03:00|1692.5|1676.5|1692.88|1676.88|1693.3|1677.3|1692.5|1676.5|17
1642424590000|2022-01-17 13:03:10|1692.5|1676.5|1692.5|1676.5|1693|1677|1692.44|1676.44|7
1642424600000|2022-01-17 13:03:20|1692.44|1676.44|1691.2|1675.2|1692.44|1676.44|1691.2|1675.2|12
1642424610000|2022-01-17 13:03:30|1691.39|1675.39|1690.63|1674.63|1691.5|1675.5|1690.42|1674.42|8
1642424620000|2022-01-17 13:03:40|1691.07|1675.07|1691.5|1675.5|1691.72|1675.72|1690.76|1674.76|6
1642424630000|2022-01-17 13:03:50|1691.55|1675.55|1690.5|1674.5|1691.55|1675.55|1690.5|1674.5|3
1642424650000|2022-01-17 13:04:10|1690|1674|1687|1671|1690|1674|1687|1671|15
1642424660000|2022-01-17 13:04:20|1686.94|1670.94|1687.19|1671.19|1687.23|1671.23|1686.89|1670.89|7
1642424670000|2022-01-17 13:04:30|1687.74|1671.74|1687.69|1671.69|1687.95|1671.95|1687.19|1671.19|13
1642424680000|2022-01-17 13:04:40|1687.19|1671.19|1686.57|1670.57|1687.19|1671.19|1686.57|1670.57|3
1642424690000|2022-01-17 13:04:50|1687.07|1671.07|1684.89|1668.89|1687.11|1671.11|1684.89|1668.89|11
1642424700000|2022-01-17 13:05:00|1685|1669|1684.5|1668.5|1685|1669|1684.5|1668.5|4
1642424710000|2022-01-17 13:05:10|1683.94|1667.94|1684|1668|1684|1668|1683.6|1667.6|4
1642424720000|2022-01-17 13:05:20|1683.95|1667.95|1681.75|1665.75|1683.95|1667.95|1680.32|1664.32|13
1642424730000|2022-01-17 13:05:30|1681.88|1665.88|1682.3|1666.3|1682.3|1666.3|1681.48|1665.48|13
1642424740000|2022-01-17 13:05:40|1682.45|1666.45|1682.19|1666.19|1682.45|1666.45|1682.18|1666.18|3
1642424750000|2022-01-17 13:05:50|1682.67|1666.67|1683.13|1667.13|1683.3|1667.3|1682.67|1666.67|12
1642424760000|2022-01-17 13:06:00|1683.35|1667.35|1685|1669|1685|1669|1683.35|1667.35|9
1642424770000|2022-01-17 13:06:10|1685.2|1669.2|1684.5|1668.5|1685.2|1669.2|1684.5|1668.5|3
1642424780000|2022-01-17 13:06:20|1684.68|1668.68|1684.22|1668.22|1685.5|1669.5|1684.22|1668.22|6
1642424790000|2022-01-17 13:06:30|1684.5|1668.5|1684.5|1668.5|1684.5|1668.5|1684.5|1668.5|1
1642424800000|2022-01-17 13:06:40|1684.25|1668.25|1684.25|1668.25|1685|1669|1684.25|1668.25|6
1642424810000|2022-01-17 13:06:50|1684|1668|1684|1668|1684|1668|1683.5|1667.5|3
1642424820000|2022-01-17 13:07:00|1683.8|1667.8|1683.45|1667.45|1683.8|1667.8|1683.2|1667.2|9
1642424830000|2022-01-17 13:07:10|1683.72|1667.72|1683.79|1667.79|1683.82|1667.82|1683.5|1667.5|7
1642424840000|2022-01-17 13:07:20|1683.5|1667.5|1684.44|1668.44|1684.44|1668.44|1683.5|1667.5|7
1642424850000|2022-01-17 13:07:30|1684.62|1668.62|1685.5|1669.5|1685.5|1669.5|1684.5|1668.5|5
1642424860000|2022-01-17 13:07:40|1685.75|1669.75|1686.45|1670.45|1686.45|1670.45|1685.54|1669.54|6
1642424870000|2022-01-17 13:07:50|1686.5|1670.5|1686|1670|1686.84|1670.84|1686|1670|8
1642424880000|2022-01-17 13:08:00|1685.39|1669.39|1685.14|1669.14|1685.39|1669.39|1685|1669|5
1642424890000|2022-01-17 13:08:10|1685.5|1669.5|1685.09|1669.09|1685.5|1669.5|1685|1669|5
1642424900000|2022-01-17 13:08:20|1685.26|1669.26|1685.75|1669.75|1686|1670|1685.26|1669.26|4
1642424910000|2022-01-17 13:08:30|1685.88|1669.88|1686.55|1670.55|1686.62|1670.62|1685.88|1669.88|4
1642424920000|2022-01-17 13:08:40|1686.45|1670.45|1687.23|1671.23|1687.23|1671.23|1686.45|1670.45|5
1642424930000|2022-01-17 13:08:50|1687.75|1671.75|1687.9|1671.9|1687.9|1671.9|1687.5|1671.5|8
1642424940000|2022-01-17 13:09:00|1687.5|1671.5|1688.3|1672.3|1688.3|1672.3|1687.5|1671.5|4
1642424950000|2022-01-17 13:09:10|1688.35|1672.35|1687.9|1671.9|1688.35|1672.35|1687.75|1671.75|10
1642424960000|2022-01-17 13:09:20|1687.87|1671.87|1688.14|1672.14|1688.28|1672.28|1687.87|1671.87|4
1642424970000|2022-01-17 13:09:30|1688.64|1672.64|1688.72|1672.72|1689.18|1673.18|1688.44|1672.44|14
1642424990000|2022-01-17 13:09:50|1688.5|1672.5|1687.9|1671.9|1688.5|1672.5|1687.5|1671.5|7
1642425000000|2022-01-17 13:10:00|1687.92|1671.92|1689.09|1673.09|1689.24|1673.24|1687.5|1671.5|11
1642425010000|2022-01-17 13:10:10|1689.5|1673.5|1690.5|1674.5|1690.5|1674.5|1689.5|1673.5|7
1642425020000|2022-01-17 13:10:20|1690.35|1674.35|1689.55|1673.55|1690.45|1674.45|1689.55|1673.55|5
1642425030000|2022-01-17 13:10:30|1690|1674|1689.5|1673.5|1690|1674|1689.5|1673.5|4
1642425040000|2022-01-17 13:10:40|1689.09|1673.09|1688.09|1672.09|1689.13|1673.13|1687.7|1671.7|8
1642425050000|2022-01-17 13:10:50|1688.5|1672.5|1688.5|1672.5|1688.5|1672.5|1688.4|1672.4|4
1642425060000|2022-01-17 13:11:00|1688.08|1672.08|1688|1672|1688.08|1672.08|1688|1672|2
1642425070000|2022-01-17 13:11:10|1687.87|1671.87|1687.51|1671.51|1688.35|1672.35|1687.5|1671.5|8
1642425080000|2022-01-17 13:11:20|1687.5|1671.5|1687.5|1671.5|1687.52|1671.52|1687.5|1671.5|6
1642425100000|2022-01-17 13:11:40|1687.51|1671.51|1688|1672|1688|1672|1687.51|1671.51|6
1642425110000|2022-01-17 13:11:50|1688.2|1672.2|1687.83|1671.83|1688.2|1672.2|1687.83|1671.83|2
1642425120000|2022-01-17 13:12:00|1687.7|1671.7|1687.52|1671.52|1687.7|1671.7|1687.5|1671.5|5
1642425130000|2022-01-17 13:12:10|1687.51|1671.51|1688.17|1672.17|1688.17|1672.17|1687.51|1671.51|4
1642425140000|2022-01-17 13:12:20|1688.25|1672.25|1689.22|1673.22|1689.22|1673.22|1688.17|1672.17|6
1642425150000|2022-01-17 13:12:30|1689.5|1673.5|1689.5|1673.5|1689.5|1673.5|1689.5|1673.5|1
1642425180000|2022-01-17 13:13:00|1689.45|1673.45|1689.5|1673.5|1689.5|1673.5|1689.45|1673.45|2
1642425190000|2022-01-17 13:13:10|1689.75|1673.75|1690|1674|1690.45|1674.45|1689.75|1673.75|4
1642425200000|2022-01-17 13:13:20|1689.5|1673.5|1690.31|1674.31|1690.31|1674.31|1689.5|1673.5|9
1642425210000|2022-01-17 13:13:30|1690.3|1674.3|1690.5|1674.5|1690.5|1674.5|1690.3|1674.3|2
1642425230000|2022-01-17 13:13:50|1690.1|1674.1|1690|1674|1690.5|1674.5|1689.94|1673.94|5
1642425240000|2022-01-17 13:14:00|1690.05|1674.05|1690.27|1674.27|1690.28|1674.28|1689.96|1673.96|8
1642425250000|2022-01-17 13:14:10|1690.28|1674.28|1690.78|1674.78|1690.78|1674.78|1690.27|1674.27|6
1642425260000|2022-01-17 13:14:20|1691.25|1675.25|1690.75|1674.75|1691.5|1675.5|1690.5|1674.5|9
1642425270000|2022-01-17 13:14:30|1691.2|1675.2|1691.4|1675.4|1691.4|1675.4|1690.75|1674.75|6
1642425280000|2022-01-17 13:14:40|1691.14|1675.14|1691.5|1675.5|1691.72|1675.72|1691.14|1675.14|10
1642425290000|2022-01-17 13:14:50|1691.79|1675.79|1692.28|1676.28|1692.28|1676.28|1691.79|1675.79|7
1642425300000|2022-01-17 13:15:00|1692.3|1676.3|1692.32|1676.32|1692.32|1676.32|1692.17|1676.17|4
1642425310000|2022-01-17 13:15:10|1692.5|1676.5|1692.26|1676.26|1692.5|1676.5|1692.26|1676.26|7
1642425320000|2022-01-17 13:15:20|1692.3|1676.3|1692.26|1676.26|1692.3|1676.3|1692.26|1676.26|2
1642425330000|2022-01-17 13:15:30|1692.04|1676.04|1692.26|1676.26|1692.26|1676.26|1692.04|1676.04|2
1642425340000|2022-01-17 13:15:40|1692.04|1676.04|1692.5|1676.5|1692.5|1676.5|1692.04|1676.04|3
1642425350000|2022-01-17 13:15:50|1692.72|1676.72|1692.72|1676.72|1692.72|1676.72|1692.72|1676.72|1
1642425360000|2022-01-17 13:16:00|1693.08|1677.08|1693.08|1677.08|1693.2|1677.2|1692.58|1676.58|10
1642425370000|2022-01-17 13:16:10|1693.22|1677.22|1693.5|1677.5|1693.5|1677.5|1693.22|1677.22|2
1642425380000|2022-01-17 13:16:20|1693.61|1677.61|1693.9|1677.9|1694|1678|1693.5|1677.5|9
1642425390000|2022-01-17 13:16:30|1694.19|1678.19|1694.66|1678.66|1694.66|1678.66|1694.19|1678.19|5
1642425400000|2022-01-17 13:16:40|1694.78|1678.78|1695.5|1679.5|1695.5|1679.5|1694.78|1678.78|4
1642425410000|2022-01-17 13:16:50|1695.53|1679.53|1695.5|1679.5|1695.53|1679.53|1695.5|1679.5|2
1642425440000|2022-01-17 13:17:20|1695.85|1679.85|1696|1680|1696.06|1680.06|1695.85|1679.85|3
1642425450000|2022-01-17 13:17:30|1696.11|1680.11|1697.74|1681.74|1697.78|1681.78|1696.11|1680.11|11
1642425460000|2022-01-17 13:17:40|1697.72|1681.72|1698.08|1682.08|1698.2|1682.2|1697.5|1681.5|6
1642425470000|2022-01-17 13:17:50|1697.79|1681.79|1698.04|1682.04|1698.29|1682.29|1697.6|1681.6|11
1642425480000|2022-01-17 13:18:00|1697.94|1681.94|1698.1|1682.1|1698.29|1682.29|1697.94|1681.94|5
1642425490000|2022-01-17 13:18:10|1698.29|1682.29|1698.83|1682.83|1698.83|1682.83|1698|1682|5
1642425500000|2022-01-17 13:18:20|1699.17|1683.17|1698.83|1682.83|1699.18|1683.18|1698.83|1682.83|4
1642425510000|2022-01-17 13:18:30|1699.01|1683.01|1698.64|1682.64|1699.01|1683.01|1698.39|1682.39|8
1642425520000|2022-01-17 13:18:40|1698.6|1682.6|1698.98|1682.98|1699.01|1683.01|1698.54|1682.54|8
1642425530000|2022-01-17 13:18:50|1698.83|1682.83|1698.5|1682.5|1698.83|1682.83|1698.45|1682.45|4
1642425540000|2022-01-17 13:19:00|1698.52|1682.52|1698.5|1682.5|1698.65|1682.65|1698.5|1682.5|5
1642425550000|2022-01-17 13:19:10|1698.25|1682.25|1698.15|1682.15|1698.25|1682.25|1697.75|1681.75|3
1642425560000|2022-01-17 13:19:20|1697.99|1681.99|1697.5|1681.5|1697.99|1681.99|1697.5|1681.5|6
1642425570000|2022-01-17 13:19:30|1697.25|1681.25|1697.5|1681.5|1697.5|1681.5|1697|1681|5
1642425580000|2022-01-17 13:19:40|1697.47|1681.47|1697.5|1681.5|1697.5|1681.5|1697.47|1681.47|2
1642425590000|2022-01-17 13:19:50|1697.82|1681.82|1698.03|1682.03|1698.03|1682.03|1697.5|1681.5|7
1642425600000|2022-01-17 13:20:00|1697.82|1681.82|1698.2|1682.2|1698.32|1682.32|1697.75|1681.75|11
1642425610000|2022-01-17 13:20:10|1697.7|1681.7|1697.75|1681.75|1697.95|1681.95|1697.7|1681.7|3
1642425620000|2022-01-17 13:20:20|1697.5|1681.5|1697.5|1681.5|1697.5|1681.5|1697.5|1681.5|1
1642425650000|2022-01-17 13:20:50|1697.42|1681.42|1698.32|1682.32|1698.32|1682.32|1697|1681|4
1642425660000|2022-01-17 13:21:00|1698.14|1682.14|1699.44|1683.44|1699.5|1683.5|1697.69|1681.69|12
1642425670000|2022-01-17 13:21:10|1699.5|1683.5|1698.86|1682.86|1699.5|1683.5|1698.86|1682.86|6
1642425680000|2022-01-17 13:21:20|1699.24|1683.24|1699.36|1683.36|1699.36|1683.36|1699.24|1683.24|3
1642425690000|2022-01-17 13:21:30|1699.45|1683.45|1699.36|1683.36|1699.56|1683.56|1699.36|1683.36|9
1642425700000|2022-01-17 13:21:40|1699.21|1683.21|1699.16|1683.16|1699.21|1683.21|1699.16|1683.16|2
1642425710000|2022-01-17 13:21:50|1699.21|1683.21|1699.13|1683.13|1699.21|1683.21|1699.13|1683.13|2
1642425720000|2022-01-17 13:22:00|1698.77|1682.77|1698.55|1682.55|1698.77|1682.77|1698.55|1682.55|2
1642425730000|2022-01-17 13:22:10|1698.45|1682.45|1698.5|1682.5|1698.5|1682.5|1698.32|1682.32|4
1642425750000|2022-01-17 13:22:30|1698.24|1682.24|1698.24|1682.24|1698.24|1682.24|1697.95|1681.95|5
1642425760000|2022-01-17 13:22:40|1697.95|1681.95|1697.91|1681.91|1698|1682|1697.69|1681.69|4
1642425770000|2022-01-17 13:22:50|1697.59|1681.59|1698.01|1682.01|1698.25|1682.25|1697.59|1681.59|4
1642425780000|2022-01-17 13:23:00|1697.76|1681.76|1698.2|1682.2|1698.3|1682.3|1697.76|1681.76|6
1642425790000|2022-01-17 13:23:10|1697.9|1681.9|1697.5|1681.5|1697.9|1681.9|1697.5|1681.5|2
1642425800000|2022-01-17 13:23:20|1697.75|1681.75|1698.18|1682.18|1698.28|1682.28|1697.75|1681.75|7
1642425810000|2022-01-17 13:23:30|1698.08|1682.08|1698.13|1682.13|1698.13|1682.13|1697.88|1681.88|6
1642425820000|2022-01-17 13:23:40|1698|1682|1699.31|1683.31|1699.31|1683.31|1697.74|1681.74|8
1642425830000|2022-01-17 13:23:50|1699.16|1683.16|1699.31|1683.31|1699.31|1683.31|1699.16|1683.16|2
1642425840000|2022-01-17 13:24:00|1699.34|1683.34|1699.52|1683.52|1699.55|1683.55|1699.34|1683.34|5
1642425850000|2022-01-17 13:24:10|1699.41|1683.41|1699.41|1683.41|1699.41|1683.41|1699.41|1683.41|1
1642425860000|2022-01-17 13:24:20|1699.36|1683.36|1700.18|1684.18|1700.18|1684.18|1699.36|1683.36|8
1642425870000|2022-01-17 13:24:30|1700.38|1684.38|1701.3|1685.3|1701.3|1685.3|1700.38|1684.38|4
1642425880000|2022-01-17 13:24:40|1701.22|1685.22|1701.23|1685.23|1701.23|1685.23|1701.22|1685.22|2
1642425890000|2022-01-17 13:24:50|1701.45|1685.45|1701.26|1685.26|1701.45|1685.45|1700.86|1684.86|9
1642425900000|2022-01-17 13:25:00|1701.22|1685.22|1701|1685|1701.22|1685.22|1701|1685|2
1642425910000|2022-01-17 13:25:10|1700.5|1684.5|1698.5|1682.5|1700.5|1684.5|1698.5|1682.5|6
1642425920000|2022-01-17 13:25:20|1698.1|1682.1|1696.65|1680.65|1698.1|1682.1|1696.65|1680.65|7
1642425930000|2022-01-17 13:25:30|1696.4|1680.4|1695.5|1679.5|1698|1682|1695.5|1679.5|15
1642425940000|2022-01-17 13:25:40|1696|1680|1695.5|1679.5|1696.3|1680.3|1695.5|1679.5|7
1642425950000|2022-01-17 13:25:50|1695.92|1679.92|1696.72|1680.72|1696.95|1680.95|1695.5|1679.5|5
1642425960000|2022-01-17 13:26:00|1696.5|1680.5|1695.9|1679.9|1697|1681|1695.5|1679.5|10
1642425970000|2022-01-17 13:26:10|1695.5|1679.5|1695.79|1679.79|1696|1680|1695.5|1679.5|4
1642425980000|2022-01-17 13:26:20|1695.95|1679.95|1696|1680|1696|1680|1695.5|1679.5|7
1642425990000|2022-01-17 13:26:30|1695.82|1679.82|1696|1680|1696|1680|1695.82|1679.82|2
1642426000000|2022-01-17 13:26:40|1695.5|1679.5|1694.47|1678.47|1695.5|1679.5|1694.47|1678.47|4
1642426010000|2022-01-17 13:26:50|1694|1678|1693.72|1677.72|1694|1678|1693.4|1677.4|7
1642426020000|2022-01-17 13:27:00|1693.5|1677.5|1692.25|1676.25|1693.5|1677.5|1692|1676|5
1642426030000|2022-01-17 13:27:10|1692.3|1676.3|1692|1676|1692.3|1676.3|1691.55|1675.55|4
1642426040000|2022-01-17 13:27:20|1692.3|1676.3|1691.92|1675.92|1692.3|1676.3|1691.5|1675.5|3
1642426050000|2022-01-17 13:27:30|1691.9|1675.9|1690.98|1674.98|1691.92|1675.92|1690.98|1674.98|5
1642426060000|2022-01-17 13:27:40|1690.5|1674.5|1690|1674|1691|1675|1690|1674|6
1642426070000|2022-01-17 13:27:50|1690.07|1674.07|1690.4|1674.4|1690.4|1674.4|1690.07|1674.07|2
1642426080000|2022-01-17 13:28:00|1690.5|1674.5|1690.5|1674.5|1690.5|1674.5|1690|1674|5
1642426090000|2022-01-17 13:28:10|1690|1674|1689.5|1673.5|1690.35|1674.35|1689.5|1673.5|7
1642426100000|2022-01-17 13:28:20|1689.29|1673.29|1688.84|1672.84|1689.29|1673.29|1688.84|1672.84|2
1642426120000|2022-01-17 13:28:40|1688.56|1672.56|1688.84|1672.84|1688.84|1672.84|1688.56|1672.56|4
1642426140000|2022-01-17 13:29:00|1688.56|1672.56|1688.5|1672.5|1688.56|1672.56|1688.34|1672.34|4
1642426150000|2022-01-17 13:29:10|1687.75|1671.75|1687.53|1671.53|1687.75|1671.75|1687.5|1671.5|4
1642426160000|2022-01-17 13:29:20|1687.65|1671.65|1687.44|1671.44|1687.65|1671.65|1687.22|1671.22|6
1642426170000|2022-01-17 13:29:30|1687.1|1671.1|1687.44|1671.44|1687.44|1671.44|1687.1|1671.1|4
1642426180000|2022-01-17 13:29:40|1687.5|1671.5|1687.22|1671.22|1687.5|1671.5|1687.22|1671.22|2
1642426200000|2022-01-17 13:30:00|1687.17|1671.17|1687.6|1671.6|1687.6|1671.6|1687.17|1671.17|4
1642426210000|2022-01-17 13:30:10|1687.65|1671.65|1687.65|1671.65|1687.65|1671.65|1687.65|1671.65|1
1642426220000|2022-01-17 13:30:20|1686.65|1670.65|1687.32|1671.32|1687.32|1671.32|1686.65|1670.65|6
1642426230000|2022-01-17 13:30:30|1687|1671|1687|1671|1687.32|1671.32|1686.82|1670.82|4
1642426240000|2022-01-17 13:30:40|1686.89|1670.89|1686.46|1670.46|1686.89|1670.89|1686.24|1670.24|5
1642426250000|2022-01-17 13:30:50|1686.43|1670.43|1686.75|1670.75|1687|1671|1686.24|1670.24|7
1642426260000|2022-01-17 13:31:00|1686.5|1670.5|1686.24|1670.24|1686.95|1670.95|1686.24|1670.24|7
1642426270000|2022-01-17 13:31:10|1685.65|1669.65|1685.65|1669.65|1685.65|1669.65|1685.65|1669.65|1
1642426280000|2022-01-17 13:31:20|1685|1669|1683.38|1667.38|1685|1669|1683.38|1667.38|4
1642426290000|2022-01-17 13:31:30|1683.31|1667.31|1683.38|1667.38|1683.38|1667.38|1682.88|1666.88|4
1642426300000|2022-01-17 13:31:40|1682.6|1666.6|1683.38|1667.38|1683.38|1667.38|1682.6|1666.6|4
1642426310000|2022-01-17 13:31:50|1683.57|1667.57|1684.5|1668.5|1684.5|1668.5|1683.57|1667.57|12
1642426320000|2022-01-17 13:32:00|1684.76|1668.76|1685|1669|1685|1669|1684.76|1668.76|8
1642426330000|2022-01-17 13:32:10|1684.95|1668.95|1685|1669|1685|1669|1684.95|1668.95|2
1642426340000|2022-01-17 13:32:20|1685.5|1669.5|1685|1669|1685.5|1669.5|1685|1669|3
1642426350000|2022-01-17 13:32:30|1684.5|1668.5|1684.5|1668.5|1684.5|1668.5|1684.5|1668.5|1
1642426360000|2022-01-17 13:32:40|1684.79|1668.79|1685|1669|1685|1669|1684.79|1668.79|8
1642426380000|2022-01-17 13:33:00|1685.4|1669.4|1685.4|1669.4|1685.4|1669.4|1685.4|1669.4|1
1642426390000|2022-01-17 13:33:10|1685.5|1669.5|1686|1670|1686|1670|1685.19|1669.19|6
1642426400000|2022-01-17 13:33:20|1685.5|1669.5|1685.5|1669.5|1685.5|1669.5|1685.5|1669.5|1
1642426410000|2022-01-17 13:33:30|1685.09|1669.09|1685|1669|1685.09|1669.09|1685|1669|2
1642426420000|2022-01-17 13:33:40|1684.5|1668.5|1684.9|1668.9|1684.9|1668.9|1684.5|1668.5|2
1642426440000|2022-01-17 13:34:00|1684.92|1668.92|1685|1669|1685|1669|1684.5|1668.5|4
1642426460000|2022-01-17 13:34:20|1685.5|1669.5|1685.5|1669.5|1685.5|1669.5|1685.5|1669.5|1
1642426470000|2022-01-17 13:34:30|1686|1670|1686|1670|1686|1670|1686|1670|1
1642426480000|2022-01-17 13:34:40|1686.5|1670.5|1686.5|1670.5|1686.5|1670.5|1686.5|1670.5|1
1642426510000|2022-01-17 13:35:10|1686.79|1670.79|1687.5|1671.5|1687.5|1671.5|1686.79|1670.79|4
1642426520000|2022-01-17 13:35:20|1687.25|1671.25|1686.99|1670.99|1687.58|1671.58|1686.99|1670.99|5
1642426530000|2022-01-17 13:35:30|1687.2|1671.2|1686.7|1670.7|1687.2|1671.2|1686.7|1670.7|3
1642426540000|2022-01-17 13:35:40|1686.5|1670.5|1686.5|1670.5|1687.19|1671.19|1686.48|1670.48|9
1642426550000|2022-01-17 13:35:50|1686.43|1670.43|1686.5|1670.5|1686.5|1670.5|1686.43|1670.43|2
1642426560000|2022-01-17 13:36:00|1686.44|1670.44|1686.5|1670.5|1686.5|1670.5|1686.44|1670.44|2
1642426580000|2022-01-17 13:36:20|1686.43|1670.43|1686.5|1670.5|1686.98|1670.98|1686.43|1670.43|7
1642426590000|2022-01-17 13:36:30|1686.32|1670.32|1686.32|1670.32|1686.5|1670.5|1686.32|1670.32|3
1642426600000|2022-01-17 13:36:40|1686.42|1670.42|1687|1671|1687|1671|1686.25|1670.25|12
1642426630000|2022-01-17 13:37:10|1686.72|1670.72|1686.72|1670.72|1687|1671|1686.72|1670.72|3
1642426640000|2022-01-17 13:37:20|1686.75|1670.75|1686.75|1670.75|1686.75|1670.75|1686.75|1670.75|1
1642426650000|2022-01-17 13:37:30|1686.82|1670.82|1688|1672|1688|1672|1686.5|1670.5|6
1642426670000|2022-01-17 13:37:50|1688.22|1672.22|1689|1673|1689.2|1673.2|1688.22|1672.22|3
1642426680000|2022-01-17 13:38:00|1689.07|1673.07|1689|1673|1689.07|1673.07|1689|1673|2
1642426690000|2022-01-17 13:38:10|1689.5|1673.5|1690.05|1674.05|1690.05|1674.05|1689.5|1673.5|2
1642426700000|2022-01-17 13:38:20|1690|1674|1690|1674|1690|1674|1689.72|1673.72|3
1642426720000|2022-01-17 13:38:40|1689.79|1673.79|1689|1673|1689.79|1673.79|1689|1673|2
1642426730000|2022-01-17 13:38:50|1688.92|1672.92|1688.5|1672.5|1688.92|1672.92|1688.5|1672.5|2
1642426750000|2022-01-17 13:39:10|1688.36|1672.36|1687.5|1671.5|1688.36|1672.36|1687.5|1671.5|4
1642426760000|2022-01-17 13:39:20|1687.41|1671.41|1687.5|1671.5|1687.5|1671.5|1687.41|1671.41|2
1642426770000|2022-01-17 13:39:30|1687.47|1671.47|1687.5|1671.5|1687.5|1671.5|1687.47|1671.47|2
1642426780000|2022-01-17 13:39:40|1687.72|1671.72|1687.75|1671.75|1687.75|1671.75|1687.5|1671.5|4
1642426790000|2022-01-17 13:39:50|1687.92|1671.92|1687.5|1671.5|1687.92|1671.92|1687.5|1671.5|8
1642426800000|2022-01-17 13:40:00|1687.35|1671.35|1687.35|1671.35|1687.35|1671.35|1687.35|1671.35|1
1642426830000|2022-01-17 13:40:30|1687.27|1671.27|1687.42|1671.42|1687.42|1671.42|1687.27|1671.27|4
1642426840000|2022-01-17 13:40:40|1687|1671|1687.5|1671.5|1687.69|1671.69|1687|1671|5
1642426860000|2022-01-17 13:41:00|1687.6|1671.6|1687.5|1671.5|1687.6|1671.6|1687.5|1671.5|2
1642426870000|2022-01-17 13:41:10|1687.35|1671.35|1687.5|1671.5|1687.5|1671.5|1687.35|1671.35|3
1642426880000|2022-01-17 13:41:20|1687|1671|1687|1671|1687|1671|1687|1671|1
1642426920000|2022-01-17 13:42:00|1687.35|1671.35|1687.35|1671.35|1687.35|1671.35|1687.35|1671.35|1
1642426930000|2022-01-17 13:42:10|1687|1671|1686.88|1670.88|1687|1671|1686.88|1670.88|2
1642426940000|2022-01-17 13:42:20|1686.5|1670.5|1686.82|1670.82|1687|1671|1686.5|1670.5|7
1642426950000|2022-01-17 13:42:30|1686.92|1670.92|1685.95|1669.95|1687|1671|1685.95|1669.95|11
1642426960000|2022-01-17 13:42:40|1685.3|1669.3|1685.4|1669.4|1685.59|1669.59|1685.3|1669.3|4
1642426970000|2022-01-17 13:42:50|1685.12|1669.12|1685|1669|1685.31|1669.31|1684.5|1668.5|10
1642426980000|2022-01-17 13:43:00|1684.92|1668.92|1684|1668|1684.92|1668.92|1684|1668|6
1642426990000|2022-01-17 13:43:10|1683.79|1667.79|1684|1668|1684.4|1668.4|1683.79|1667.79|5
1642427000000|2022-01-17 13:43:20|1683.94|1667.94|1684|1668|1684|1668|1683.94|1667.94|2
1642427020000|2022-01-17 13:43:40|1684.5|1668.5|1684.4|1668.4|1684.59|1668.59|1684.1|1668.1|5
1642427030000|2022-01-17 13:43:50|1684.62|1668.62|1684|1668|1684.62|1668.62|1684|1668|3
1642427040000|2022-01-17 13:44:00|1683.5|1667.5|1684.1|1668.1|1684.1|1668.1|1683.5|1667.5|4
1642427060000|2022-01-17 13:44:20|1684.32|1668.32|1684|1668|1684.6|1668.6|1684|1668|3
1642427070000|2022-01-17 13:44:30|1683.72|1667.72|1684.72|1668.72|1684.95|1668.95|1683.72|1667.72|7
1642427080000|2022-01-17 13:44:40|1684.5|1668.5|1684.72|1668.72|1685|1669|1684.5|1668.5|8
1642427090000|2022-01-17 13:44:50|1684.5|1668.5|1683.5|1667.5|1684.5|1668.5|1683.5|1667.5|6
1642427100000|2022-01-17 13:45:00|1683.79|1667.79|1684|1668|1684.25|1668.25|1683.79|1667.79|5
1642427110000|2022-01-17 13:45:10|1683.92|1667.92|1683.9|1667.9|1684|1668|1683.9|1667.9|4
1642427120000|2022-01-17 13:45:20|1684|1668|1684|1668|1684|1668|1683.5|1667.5|5
1642427130000|2022-01-17 13:45:30|1684.5|1668.5|1684.5|1668.5|1684.5|1668.5|1684.5|1668.5|1
1642427140000|2022-01-17 13:45:40|1684|1668|1683.82|1667.82|1684|1668|1683.82|1667.82|2
1642427150000|2022-01-17 13:45:50|1683.75|1667.75|1684|1668|1684|1668|1683.75|1667.75|5
1642427160000|2022-01-17 13:46:00|1683.92|1667.92|1684.35|1668.35|1684.35|1668.35|1683.92|1667.92|3
1642427170000|2022-01-17 13:46:10|1684.5|1668.5|1684.5|1668.5|1684.5|1668.5|1684.5|1668.5|1
1642427210000|2022-01-17 13:46:50|1684.75|1668.75|1686|1670|1686|1670|1684.75|1668.75|4
1642427220000|2022-01-17 13:47:00|1686.1|1670.1|1685.5|1669.5|1686.1|1670.1|1685.5|1669.5|5
1642427240000|2022-01-17 13:47:20|1685.55|1669.55|1686|1670|1686|1670|1685.5|1669.5|5
1642427250000|2022-01-17 13:47:30|1686.51|1670.51|1686.51|1670.51|1686.51|1670.51|1686.51|1670.51|1
1642427260000|2022-01-17 13:47:40|1686.24|1670.24|1686.24|1670.24|1686.24|1670.24|1686.24|1670.24|1
1642427270000|2022-01-17 13:47:50|1686.3|1670.3|1685.22|1669.22|1686.3|1670.3|1685.22|1669.22|5
1642427280000|2022-01-17 13:48:00|1685.35|1669.35|1685.35|1669.35|1685.35|1669.35|1685.35|1669.35|1
1642427290000|2022-01-17 13:48:10|1685.5|1669.5|1685.5|1669.5|1685.5|1669.5|1685.5|1669.5|1
1642427320000|2022-01-17 13:48:40|1684.75|1668.75|1684.75|1668.75|1684.75|1668.75|1684.75|1668.75|1
1642427330000|2022-01-17 13:48:50|1684.5|1668.5|1684.5|1668.5|1684.5|1668.5|1684.5|1668.5|1
1642427360000|2022-01-17 13:49:20|1684.72|1668.72|1684.72|1668.72|1684.72|1668.72|1684.72|1668.72|1
1642427370000|2022-01-17 13:49:30|1685|1669|1684.72|1668.72|1685|1669|1684.72|1668.72|4
1642427380000|2022-01-17 13:49:40|1684.5|1668.5|1684.72|1668.72|1685|1669|1684.5|1668.5|6
1642427390000|2022-01-17 13:49:50|1685|1669|1684.75|1668.75|1685|1669|1684.5|1668.5|4
1642427400000|2022-01-17 13:50:00|1685|1669|1684.72|1668.72|1685|1669|1684.72|1668.72|2
1642427410000|2022-01-17 13:50:10|1684.5|1668.5|1684|1668|1684.5|1668.5|1683.65|1667.65|3
1642427420000|2022-01-17 13:50:20|1683.79|1667.79|1683.5|1667.5|1683.79|1667.79|1683.5|1667.5|2
1642427430000|2022-01-17 13:50:30|1683.4|1667.4|1683.82|1667.82|1683.82|1667.82|1683.4|1667.4|4
1642427440000|2022-01-17 13:50:40|1683.75|1667.75|1683.72|1667.72|1684|1668|1683.72|1667.72|3
1642427450000|2022-01-17 13:50:50|1683.5|1667.5|1683.29|1667.29|1683.5|1667.5|1683.29|1667.29|3
1642427460000|2022-01-17 13:51:00|1683.28|1667.28|1682.5|1666.5|1683.38|1667.38|1682|1666|8
1642427470000|2022-01-17 13:51:10|1682.69|1666.69|1683.4|1667.4|1683.4|1667.4|1682.69|1666.69|7
1642427480000|2022-01-17 13:51:20|1683.5|1667.5|1683.5|1667.5|1683.5|1667.5|1683.45|1667.45|3
1642427490000|2022-01-17 13:51:30|1684.63|1668.63|1684.95|1668.95|1684.95|1668.95|1684.46|1668.46|5
1642427500000|2022-01-17 13:51:40|1684.67|1668.67|1683.5|1667.5|1684.67|1668.67|1683.5|1667.5|6
1642427510000|2022-01-17 13:51:50|1683.72|1667.72|1684|1668|1684|1668|1683.72|1667.72|3
1642427520000|2022-01-17 13:52:00|1684.5|1668.5|1683.72|1667.72|1684.5|1668.5|1683.72|1667.72|6
1642427530000|2022-01-17 13:52:10|1684|1668|1682.79|1666.79|1684|1668|1682|1666|13
1642427550000|2022-01-17 13:52:30|1682.5|1666.5|1682.75|1666.75|1682.79|1666.79|1682.5|1666.5|3
1642427560000|2022-01-17 13:52:40|1683|1667|1682.72|1666.72|1683|1667|1682.5|1666.5|4
1642427570000|2022-01-17 13:52:50|1682.75|1666.75|1682.5|1666.5|1682.82|1666.82|1682.5|1666.5|3
1642427580000|2022-01-17 13:53:00|1683|1667|1684.39|1668.39|1684.39|1668.39|1683|1667|11
1642427590000|2022-01-17 13:53:10|1684.69|1668.69|1684.69|1668.69|1684.69|1668.69|1684.69|1668.69|1
1642427600000|2022-01-17 13:53:20|1684.5|1668.5|1685|1669|1685|1669|1684.5|1668.5|3
1642427630000|2022-01-17 13:53:50|1685.11|1669.11|1686|1670|1686|1670|1685.11|1669.11|4
1642427640000|2022-01-17 13:54:00|1685.72|1669.72|1686|1670|1686.4|1670.4|1685.5|1669.5|6
1642427650000|2022-01-17 13:54:10|1685.72|1669.72|1686.5|1670.5|1686.5|1670.5|1685.72|1669.72|3
1642427660000|2022-01-17 13:54:20|1687.3|1671.3|1687.3|1671.3|1687.3|1671.3|1687.3|1671.3|1
1642427670000|2022-01-17 13:54:30|1687.4|1671.4|1687.4|1671.4|1687.4|1671.4|1687.4|1671.4|1
1642427680000|2022-01-17 13:54:40|1687.65|1671.65|1688.3|1672.3|1688.3|1672.3|1687.65|1671.65|10
1642427690000|2022-01-17 13:54:50|1688.4|1672.4|1688.4|1672.4|1688.4|1672.4|1688.4|1672.4|1
1642427700000|2022-01-17 13:55:00|1688.5|1672.5|1692|1676|1692|1676|1688.5|1672.5|11
1642427710000|2022-01-17 13:55:10|1692.62|1676.62|1692.35|1676.35|1692.9|1676.9|1692.35|1676.35|8
1642427720000|2022-01-17 13:55:20|1692|1676|1691.02|1675.02|1692|1676|1690.72|1674.72|7
1642427730000|2022-01-17 13:55:30|1691.12|1675.12|1692|1676|1692|1676|1691.12|1675.12|5
1642427740000|2022-01-17 13:55:40|1692.5|1676.5|1693.5|1677.5|1693.5|1677.5|1692.5|1676.5|5
1642427750000|2022-01-17 13:55:50|1693.62|1677.62|1693.74|1677.74|1693.74|1677.74|1693.62|1677.62|3
1642427760000|2022-01-17 13:56:00|1693.62|1677.62|1692.41|1676.41|1693.74|1677.74|1692.37|1676.37|9
1642427770000|2022-01-17 13:56:10|1692.47|1676.47|1692.41|1676.41|1692.47|1676.47|1692.41|1676.41|2
1642427780000|2022-01-17 13:56:20|1692.47|1676.47|1691.31|1675.31|1692.47|1676.47|1691.2|1675.2|9
1642427790000|2022-01-17 13:56:30|1691.34|1675.34|1691.31|1675.31|1691.43|1675.43|1691.09|1675.09|9
1642427800000|2022-01-17 13:56:40|1691.3|1675.3|1691.06|1675.06|1691.3|1675.3|1691.06|1675.06|4
1642427810000|2022-01-17 13:56:50|1690.81|1674.81|1690|1674|1690.81|1674.81|1690|1674|3
1642427820000|2022-01-17 13:57:00|1690.19|1674.19|1690.65|1674.65|1690.65|1674.65|1690.19|1674.19|6
1642427830000|2022-01-17 13:57:10|1690.75|1674.75|1691.3|1675.3|1691.3|1675.3|1690.75|1674.75|2
1642427840000|2022-01-17 13:57:20|1691.35|1675.35|1691|1675|1691.35|1675.35|1691|1675|3
1642427860000|2022-01-17 13:57:40|1690.45|1674.45|1690.79|1674.79|1691.05|1675.05|1690.45|1674.45|8
1642427870000|2022-01-17 13:57:50|1691|1675|1691.4|1675.4|1691.4|1675.4|1691|1675|2
1642427880000|2022-01-17 13:58:00|1691|1675|1690|1674|1691|1675|1690|1674|3
1642427890000|2022-01-17 13:58:10|1689.45|1673.45|1689.45|1673.45|1689.45|1673.45|1689.45|1673.45|1
1642427900000|2022-01-17 13:58:20|1689.4|1673.4|1689.5|1673.5|1689.5|1673.5|1689.4|1673.4|2
1642427930000|2022-01-17 13:58:50|1690|1674|1690|1674|1690|1674|1689.72|1673.72|4
1642427940000|2022-01-17 13:59:00|1690.4|1674.4|1690|1674|1690.4|1674.4|1690|1674|2
1642427950000|2022-01-17 13:59:10|1689.89|1673.89|1689.21|1673.21|1689.89|1673.89|1689.21|1673.21|2
1642427960000|2022-01-17 13:59:20|1688.96|1672.96|1689.21|1673.21|1689.21|1673.21|1688.96|1672.96|2
1642427970000|2022-01-17 13:59:30|1689.39|1673.39|1689.5|1673.5|1689.5|1673.5|1689.21|1673.21|3
1642427990000|2022-01-17 13:59:50|1689.75|1673.75|1690.25|1674.25|1690.25|1674.25|1689.75|1673.75|2
1642428000000|2022-01-17 14:00:00|1690.45|1674.45|1690|1674|1690.5|1674.5|1689.9|1673.9|6
1642428010000|2022-01-17 14:00:10|1689.89|1673.89|1688.71|1672.71|1689.89|1673.89|1688.71|1672.71|6
1642428020000|2022-01-17 14:00:20|1688.54|1672.54|1688.29|1672.29|1688.71|1672.71|1688.21|1672.21|10
1642428030000|2022-01-17 14:00:30|1688.3|1672.3|1688.2|1672.2|1688.3|1672.3|1688.2|1672.2|4
1642428040000|2022-01-17 14:00:40|1688.05|1672.05|1688.31|1672.31|1688.5|1672.5|1688.05|1672.05|3
1642428050000|2022-01-17 14:00:50|1688.5|1672.5|1689.3|1673.3|1689.4|1673.4|1688.5|1672.5|8
1642428060000|2022-01-17 14:01:00|1689.49|1673.49|1691|1675|1691|1675|1689.49|1673.49|8
1642428070000|2022-01-17 14:01:10|1691.5|1675.5|1691|1675|1691.5|1675.5|1691|1675|2
1642428080000|2022-01-17 14:01:20|1690.72|1674.72|1690.72|1674.72|1690.72|1674.72|1690.5|1674.5|5
1642428090000|2022-01-17 14:01:30|1690.5|1674.5|1691.75|1675.75|1692|1676|1690.5|1674.5|6
1642428100000|2022-01-17 14:01:40|1691.5|1675.5|1692|1676|1692|1676|1691.5|1675.5|8
1642428110000|2022-01-17 14:01:50|1692.5|1676.5|1693.59|1677.59|1693.59|1677.59|1692.5|1676.5|7
1642428120000|2022-01-17 14:02:00|1694.09|1678.09|1693.09|1677.09|1694.09|1678.09|1693.09|1677.09|12
1642428130000|2022-01-17 14:02:10|1693.35|1677.35|1692.5|1676.5|1693.35|1677.35|1692.5|1676.5|5
1642428140000|2022-01-17 14:02:20|1692|1676|1691.5|1675.5|1692|1676|1691.17|1675.17|6
1642428150000|2022-01-17 14:02:30|1692.05|1676.05|1692.5|1676.5|1693.1|1677.1|1692.05|1676.05|8
1642428160000|2022-01-17 14:02:40|1692|1676|1692|1676|1692|1676|1692|1676|1
1642428170000|2022-01-17 14:02:50|1692.23|1676.23|1693.5|1677.5|1693.5|1677.5|1692|1676|6
1642428180000|2022-01-17 14:03:00|1693.74|1677.74|1693.99|1677.99|1693.99|1677.99|1693.74|1677.74|2
1642428190000|2022-01-17 14:03:10|1693.74|1677.74|1693|1677|1693.74|1677.74|1692.98|1676.98|7
1642428200000|2022-01-17 14:03:20|1692.88|1676.88|1692|1676|1693|1677|1692|1676|6
1642428210000|2022-01-17 14:03:30|1692.07|1676.07|1691.88|1675.88|1692.07|1676.07|1691.88|1675.88|3
1642428220000|2022-01-17 14:03:40|1692.35|1676.35|1691.85|1675.85|1692.35|1676.35|1691.85|1675.85|3
1642428230000|2022-01-17 14:03:50|1692.5|1676.5|1693.59|1677.59|1693.59|1677.59|1692.5|1676.5|5
1642428240000|2022-01-17 14:04:00|1693.5|1677.5|1693|1677|1693.59|1677.59|1693|1677|9
1642428250000|2022-01-17 14:04:10|1692.75|1676.75|1692.75|1676.75|1692.75|1676.75|1692.75|1676.75|1
1642428260000|2022-01-17 14:04:20|1692.5|1676.5|1692.5|1676.5|1692.5|1676.5|1692.5|1676.5|1
1642428290000|2022-01-17 14:04:50|1692.72|1676.72|1692.75|1676.75|1693|1677|1692.72|1676.72|5
1642428300000|2022-01-17 14:05:00|1692.5|1676.5|1692.5|1676.5|1693|1677|1692.5|1676.5|7
1642428350000|2022-01-17 14:05:50|1692.09|1676.09|1691.85|1675.85|1692.09|1676.09|1691.85|1675.85|4
1642428360000|2022-01-17 14:06:00|1691.5|1675.5|1691.5|1675.5|1691.5|1675.5|1691.5|1675.5|1
1642428370000|2022-01-17 14:06:10|1691|1675|1691|1675|1691|1675|1691|1675|1
1642428400000|2022-01-17 14:06:40|1690.58|1674.58|1690.79|1674.79|1690.79|1674.79|1690.5|1674.5|5
1642428410000|2022-01-17 14:06:50|1690.5|1674.5|1690.79|1674.79|1690.79|1674.79|1690.5|1674.5|2
1642428420000|2022-01-17 14:07:00|1690.5|1674.5|1690.79|1674.79|1690.79|1674.79|1690.5|1674.5|2
1642428430000|2022-01-17 14:07:10|1690.5|1674.5|1689.17|1673.17|1690.5|1674.5|1689.17|1673.17|4
1642428440000|2022-01-17 14:07:20|1688.89|1672.89|1687.88|1671.88|1688.89|1672.89|1687.88|1671.88|6
1642428450000|2022-01-17 14:07:30|1687.92|1671.92|1688|1672|1688|1672|1687.5|1671.5|4
1642428460000|2022-01-17 14:07:40|1687.5|1671.5|1687.09|1671.09|1687.5|1671.5|1687.09|1671.09|2
1642428470000|2022-01-17 14:07:50|1687|1671|1686.79|1670.79|1687.09|1671.09|1686.5|1670.5|11
1642428480000|2022-01-17 14:08:00|1686.92|1670.92|1688.5|1672.5|1688.5|1672.5|1686.82|1670.82|8
1642428490000|2022-01-17 14:08:10|1688.69|1672.69|1688|1672|1688.69|1672.69|1688|1672|7
1642428500000|2022-01-17 14:08:20|1687.5|1671.5|1687|1671|1687.5|1671.5|1687|1671|5
1642428510000|2022-01-17 14:08:30|1686.5|1670.5|1686.5|1670.5|1687|1671|1686.5|1670.5|4
1642428520000|2022-01-17 14:08:40|1686|1670|1686|1670|1686|1670|1686|1670|1
1642428530000|2022-01-17 14:08:50|1686.16|1670.16|1685.5|1669.5|1686.16|1670.16|1685.5|1669.5|7
1642428540000|2022-01-17 14:09:00|1685.1|1669.1|1684.79|1668.79|1685.25|1669.25|1684.75|1668.75|7
1642428550000|2022-01-17 14:09:10|1684.5|1668.5|1684.5|1668.5|1685|1669|1684.5|1668.5|5
1642428560000|2022-01-17 14:09:20|1685|1669|1684|1668|1685|1669|1683.91|1667.91|10
1642428570000|2022-01-17 14:09:30|1683.5|1667.5|1683.89|1667.89|1684|1668|1683.5|1667.5|4
1642428580000|2022-01-17 14:09:40|1684|1668|1684.19|1668.19|1684.53|1668.53|1684|1668|5
1642428590000|2022-01-17 14:09:50|1684.09|1668.09|1684|1668|1684.09|1668.09|1684|1668|2
1642428600000|2022-01-17 14:10:00|1684.5|1668.5|1684.1|1668.1|1684.5|1668.5|1683.9|1667.9|9
1642428610000|2022-01-17 14:10:10|1684|1668|1683|1667|1684|1668|1683|1667|5
1642428620000|2022-01-17 14:10:20|1682.87|1666.87|1682|1666|1683|1667|1682|1666|8
1642428630000|2022-01-17 14:10:30|1682.22|1666.22|1682.19|1666.19|1683|1667|1682|1666|7
1642428640000|2022-01-17 14:10:40|1682.59|1666.59|1681.79|1665.79|1682.69|1666.69|1681.79|1665.79|6
1642428650000|2022-01-17 14:10:50|1682.59|1666.59|1682.59|1666.59|1683|1667|1682.4|1666.4|7
1642428660000|2022-01-17 14:11:00|1683|1667|1682.79|1666.79|1683.65|1667.65|1682.25|1666.25|10
1642428670000|2022-01-17 14:11:10|1682.75|1666.75|1681.77|1665.77|1682.75|1666.75|1681.77|1665.77|5
1642428680000|2022-01-17 14:11:20|1681.96|1665.96|1681.86|1665.86|1682|1666|1681.77|1665.77|5
1642428690000|2022-01-17 14:11:30|1681.81|1665.81|1681.79|1665.79|1681.81|1665.81|1681.5|1665.5|4
1642428710000|2022-01-17 14:11:50|1682.09|1666.09|1682.28|1666.28|1682.53|1666.53|1682|1666|5
1642428720000|2022-01-17 14:12:00|1682.22|1666.22|1681.25|1665.25|1682.22|1666.22|1681.25|1665.25|8
1642428730000|2022-01-17 14:12:10|1681.1|1665.1|1681|1665|1681.1|1665.1|1680.79|1664.79|7
1642428740000|2022-01-17 14:12:20|1680.79|1664.79|1680.22|1664.22|1681|1665|1680.02|1664.02|7
1642428750000|2022-01-17 14:12:30|1679.99|1663.99|1680.25|1664.25|1680.25|1664.25|1679.99|1663.99|7
1642428760000|2022-01-17 14:12:40|1680.1|1664.1|1680.65|1664.65|1681.06|1665.06|1680|1664|11
1642428770000|2022-01-17 14:12:50|1680.74|1664.74|1680.5|1664.5|1680.74|1664.74|1680.5|1664.5|3
1642428780000|2022-01-17 14:13:00|1680.22|1664.22|1680.5|1664.5|1680.7|1664.7|1680|1664|4
1642428790000|2022-01-17 14:13:10|1680.82|1664.82|1681.09|1665.09|1681.94|1665.94|1680.82|1664.82|8
1642428800000|2022-01-17 14:13:20|1681|1665|1681.69|1665.69|1681.69|1665.69|1680.5|1664.5|8
1642428810000|2022-01-17 14:13:30|1682.08|1666.08|1682|1666|1682.08|1666.08|1682|1666|2
1642428820000|2022-01-17 14:13:40|1681.69|1665.69|1681|1665|1681.69|1665.69|1680.6|1664.6|5
1642428830000|2022-01-17 14:13:50|1681.22|1665.22|1682.5|1666.5|1683|1667|1681.22|1665.22|15
1642428840000|2022-01-17 14:14:00|1682.19|1666.19|1682.44|1666.44|1682.75|1666.75|1682|1666|8
1642428850000|2022-01-17 14:14:10|1682.19|1666.19|1682.9|1666.9|1683|1667|1682.19|1666.19|6
1642428860000|2022-01-17 14:14:20|1682.5|1666.5|1682.9|1666.9|1683.3|1667.3|1682.5|1666.5|4
1642428870000|2022-01-17 14:14:30|1682.5|1666.5|1683.75|1667.75|1683.75|1667.75|1682.5|1666.5|8
1642428880000|2022-01-17 14:14:40|1683.5|1667.5|1684|1668|1684.2|1668.2|1683.5|1667.5|5
1642428890000|2022-01-17 14:14:50|1683.34|1667.34|1683.19|1667.19|1684|1668|1683.19|1667.19|4
1642428900000|2022-01-17 14:15:00|1683|1667|1682|1666|1683|1667|1682|1666|7
1642428910000|2022-01-17 14:15:10|1681.5|1665.5|1681.19|1665.19|1681.5|1665.5|1681|1665|7
1642428920000|2022-01-17 14:15:20|1681|1665|1680.45|1664.45|1682|1666|1680.45|1664.45|5
1642428930000|2022-01-17 14:15:30|1680.38|1664.38|1680.38|1664.38|1680.88|1664.88|1680.38|1664.38|5
1642428940000|2022-01-17 14:15:40|1680.93|1664.93|1680.93|1664.93|1680.93|1664.93|1680.93|1664.93|1
1642428950000|2022-01-17 14:15:50|1680.43|1664.43|1679.88|1663.88|1680.43|1664.43|1679.5|1663.5|8
1642428960000|2022-01-17 14:16:00|1679.46|1663.46|1679.42|1663.42|1680.38|1664.38|1679.42|1663.42|7
1642428970000|2022-01-17 14:16:10|1679.45|1663.45|1679.5|1663.5|1679.5|1663.5|1679.45|1663.45|4
1642428980000|2022-01-17 14:16:20|1680|1664|1680.28|1664.28|1680.33|1664.33|1679.5|1663.5|6
1642428990000|2022-01-17 14:16:30|1680.45|1664.45|1680.42|1664.42|1680.6|1664.6|1680.38|1664.38|6
1642429000000|2022-01-17 14:16:40|1680.38|1664.38|1679.5|1663.5|1680.38|1664.38|1679.5|1663.5|6
1642429010000|2022-01-17 14:16:50|1679.33|1663.33|1679.5|1663.5|1679.5|1663.5|1679.24|1663.24|3
1642429020000|2022-01-17 14:17:00|1679.24|1663.24|1679.5|1663.5|1679.5|1663.5|1679.15|1663.15|5
1642429030000|2022-01-17 14:17:10|1680|1664|1680.5|1664.5|1680.5|1664.5|1679.75|1663.75|5
1642429040000|2022-01-17 14:17:20|1681|1665|1681.5|1665.5|1681.7|1665.7|1680.5|1664.5|8
1642429050000|2022-01-17 14:17:30|1681.72|1665.72|1680.81|1664.81|1681.72|1665.72|1680.81|1664.81|5
1642429060000|2022-01-17 14:17:40|1680|1664|1680|1664|1680.25|1664.25|1680|1664|3
1642429070000|2022-01-17 14:17:50|1680.1|1664.1|1680.22|1664.22|1681|1665|1680|1664|14
1642429080000|2022-01-17 14:18:00|1680|1664|1680|1664|1680|1664|1680|1664|1
1642429090000|2022-01-17 14:18:10|1680.2|1664.2|1679.9|1663.9|1680.2|1664.2|1679.9|1663.9|4
1642429100000|2022-01-17 14:18:20|1679.5|1663.5|1679.5|1663.5|1679.5|1663.5|1679.5|1663.5|1
1642429110000|2022-01-17 14:18:30|1679.92|1663.92|1680.4|1664.4|1680.5|1664.5|1679.5|1663.5|9
1642429120000|2022-01-17 14:18:40|1680.5|1664.5|1681|1665|1681.06|1665.06|1680.5|1664.5|4
1642429130000|2022-01-17 14:18:50|1681.5|1665.5|1682|1666|1682|1666|1681.5|1665.5|2
1642429140000|2022-01-17 14:19:00|1682.18|1666.18|1682.5|1666.5|1682.72|1666.72|1682.18|1666.18|5
1642429150000|2022-01-17 14:19:10|1682.72|1666.72|1682.5|1666.5|1683.2|1667.2|1682.5|1666.5|4
1642429160000|2022-01-17 14:19:20|1682.03|1666.03|1682.9|1666.9|1683|1667|1681.74|1665.74|11
1642429170000|2022-01-17 14:19:30|1682.5|1666.5|1682|1666|1683|1667|1682|1666|3
1642429180000|2022-01-17 14:19:40|1682.5|1666.5|1682.75|1666.75|1682.75|1666.75|1682.5|1666.5|2
1642429190000|2022-01-17 14:19:50|1683|1667|1682|1666|1683|1667|1682|1666|12
1642429210000|2022-01-17 14:20:10|1682.35|1666.35|1683.5|1667.5|1683.5|1667.5|1682.19|1666.19|7
1642429220000|2022-01-17 14:20:20|1683.65|1667.65|1684.5|1668.5|1684.5|1668.5|1683.5|1667.5|7
1642429230000|2022-01-17 14:20:30|1684.09|1668.09|1683.79|1667.79|1684.09|1668.09|1683.5|1667.5|6
1642429240000|2022-01-17 14:20:40|1683.82|1667.82|1684|1668|1684.3|1668.3|1683.79|1667.79|6
1642429250000|2022-01-17 14:20:50|1684.4|1668.4|1684.75|1668.75|1684.77|1668.77|1684|1668|6
1642429260000|2022-01-17 14:21:00|1684.5|1668.5|1684|1668|1685|1669|1683.87|1667.87|13
1642429270000|2022-01-17 14:21:10|1683.5|1667.5|1683.39|1667.39|1683.5|1667.5|1683.39|1667.39|6
1642429280000|2022-01-17 14:21:20|1683.25|1667.25|1683.1|1667.1|1683.25|1667.25|1683.1|1667.1|4
1642429290000|2022-01-17 14:21:30|1682.6|1666.6|1682.4|1666.4|1682.6|1666.6|1682.4|1666.4|4
1642429300000|2022-01-17 14:21:40|1682.25|1666.25|1682.59|1666.59|1682.59|1666.59|1682.25|1666.25|3
1642429310000|2022-01-17 14:21:50|1682.72|1666.72|1682.97|1666.97|1682.97|1666.97|1682.72|1666.72|2
1642429320000|2022-01-17 14:22:00|1682.72|1666.72|1682.5|1666.5|1682.72|1666.72|1682|1666|6
1642429330000|2022-01-17 14:22:10|1682.72|1666.72|1683.5|1667.5|1683.5|1667.5|1682.72|1666.72|4
1642429340000|2022-01-17 14:22:20|1683.81|1667.81|1683.62|1667.62|1683.81|1667.81|1683.62|1667.62|2
1642429360000|2022-01-17 14:22:40|1683.5|1667.5|1683.72|1667.72|1683.72|1667.72|1683.5|1667.5|2
1642429370000|2022-01-17 14:22:50|1684.2|1668.2|1683|1667|1684.2|1668.2|1683|1667|7
1642429380000|2022-01-17 14:23:00|1682.75|1666.75|1682.75|1666.75|1682.75|1666.75|1682.5|1666.5|3
1642429390000|2022-01-17 14:23:10|1683.25|1667.25|1684.26|1668.26|1684.26|1668.26|1683.25|1667.25|8
1642429400000|2022-01-17 14:23:20|1684.16|1668.16|1684.26|1668.26|1684.26|1668.26|1684.01|1668.01|4
1642429410000|2022-01-17 14:23:30|1684.01|1668.01|1683.76|1667.76|1684.16|1668.16|1683.76|1667.76|5
1642429420000|2022-01-17 14:23:40|1683.5|1667.5|1683.72|1667.72|1683.84|1667.84|1683.5|1667.5|13
1642429430000|2022-01-17 14:23:50|1683.69|1667.69|1683.99|1667.99|1684.2|1668.2|1683.69|1667.69|4
1642429440000|2022-01-17 14:24:00|1684.45|1668.45|1684.5|1668.5|1684.51|1668.51|1684.45|1668.45|3
1642429450000|2022-01-17 14:24:10|1684.51|1668.51|1684.51|1668.51|1684.51|1668.51|1684.51|1668.51|1
1642429460000|2022-01-17 14:24:20|1684.3|1668.3|1684.7|1668.7|1684.7|1668.7|1684.01|1668.01|6
1642429470000|2022-01-17 14:24:30|1685.01|1669.01|1684.91|1668.91|1685.01|1669.01|1684.91|1668.91|2
1642429480000|2022-01-17 14:24:40|1684.93|1668.93|1685.37|1669.37|1685.45|1669.45|1684.93|1668.93|4
1642429500000|2022-01-17 14:25:00|1685.12|1669.12|1684.5|1668.5|1685.37|1669.37|1684.5|1668.5|11
1642429510000|2022-01-17 14:25:10|1684.32|1668.32|1683.34|1667.34|1684.32|1668.32|1683.34|1667.34|4
1642429520000|2022-01-17 14:25:20|1683.72|1667.72|1683.75|1667.75|1683.95|1667.95|1683|1667|15
1642429530000|2022-01-17 14:25:30|1684|1668|1684|1668|1684|1668|1684|1668|1
1642429540000|2022-01-17 14:25:40|1684.35|1668.35|1684|1668|1684.35|1668.35|1684|1668|2
1642429560000|2022-01-17 14:26:00|1684.09|1668.09|1685.1|1669.1|1685.1|1669.1|1684|1668|11
1642429570000|2022-01-17 14:26:10|1684.55|1668.55|1684.09|1668.09|1684.55|1668.55|1684.09|1668.09|3
1642429580000|2022-01-17 14:26:20|1684|1668|1683.75|1667.75|1684|1668|1683.5|1667.5|8
1642429590000|2022-01-17 14:26:30|1683.5|1667.5|1683.5|1667.5|1683.72|1667.72|1683.5|1667.5|5
1642429600000|2022-01-17 14:26:40|1683.35|1667.35|1683.69|1667.69|1683.69|1667.69|1683|1667|4
1642429610000|2022-01-17 14:26:50|1684.4|1668.4|1684|1668|1684.4|1668.4|1684|1668|2
1642429620000|2022-01-17 14:27:00|1683.74|1667.74|1683.72|1667.72|1683.74|1667.74|1683.5|1667.5|6
1642429630000|2022-01-17 14:27:10|1683.5|1667.5|1683.69|1667.69|1683.8|1667.8|1683.45|1667.45|7
1642429640000|2022-01-17 14:27:20|1684.3|1668.3|1683.9|1667.9|1684.3|1668.3|1683.9|1667.9|2
1642429650000|2022-01-17 14:27:30|1683.5|1667.5|1683.25|1667.25|1684|1668|1683.14|1667.14|7
1642429660000|2022-01-17 14:27:40|1683.65|1667.65|1683.84|1667.84|1683.84|1667.84|1683.65|1667.65|2
1642429670000|2022-01-17 14:27:50|1683.13|1667.13|1683|1667|1683.13|1667.13|1683|1667|4
1642429680000|2022-01-17 14:28:00|1682.84|1666.84|1683.5|1667.5|1683.5|1667.5|1682.5|1666.5|6
1642429700000|2022-01-17 14:28:20|1683.69|1667.69|1683|1667|1683.69|1667.69|1683|1667|6
1642429710000|2022-01-17 14:28:30|1683.45|1667.45|1683.33|1667.33|1683.95|1667.95|1683.33|1667.33|5
1642429720000|2022-01-17 14:28:40|1683.34|1667.34|1683.5|1667.5|1683.5|1667.5|1683.33|1667.33|3
1642429730000|2022-01-17 14:28:50|1683.56|1667.56|1683.75|1667.75|1683.92|1667.92|1682.76|1666.76|13
1642429740000|2022-01-17 14:29:00|1683.69|1667.69|1683.5|1667.5|1683.75|1667.75|1683.5|1667.5|6
1642429750000|2022-01-17 14:29:10|1683.2|1667.2|1683.22|1667.22|1683.29|1667.29|1682.92|1666.92|7
1642429760000|2022-01-17 14:29:20|1683|1667|1683.22|1667.22|1683.5|1667.5|1682.5|1666.5|12
1642429770000|2022-01-17 14:29:30|1682.72|1666.72|1683.22|1667.22|1683.22|1667.22|1682.72|1666.72|4
1642429780000|2022-01-17 14:29:40|1683|1667|1683|1667|1683|1667|1682.5|1666.5|3
1642429790000|2022-01-17 14:29:50|1682.5|1666.5|1683.22|1667.22|1683.5|1667.5|1682.5|1666.5|5
1642429800000|2022-01-17 14:30:00|1682.79|1666.79|1683.72|1667.72|1683.81|1667.81|1682.79|1666.79|10
1642429810000|2022-01-17 14:30:10|1683.75|1667.75|1683.5|1667.5|1683.75|1667.75|1683.5|1667.5|2
1642429830000|2022-01-17 14:30:30|1683.73|1667.73|1683.5|1667.5|1683.73|1667.73|1683.5|1667.5|2
1642429840000|2022-01-17 14:30:40|1683.73|1667.73|1683.77|1667.77|1684.02|1668.02|1683.73|1667.73|6
1642429850000|2022-01-17 14:30:50|1683.74|1667.74|1684.06|1668.06|1684.06|1668.06|1683.65|1667.65|5
1642429860000|2022-01-17 14:31:00|1683.73|1667.73|1684.23|1668.23|1684.34|1668.34|1683.73|1667.73|4
1642429870000|2022-01-17 14:31:10|1683.7|1667.7|1683.5|1667.5|1683.7|1667.7|1683.5|1667.5|2
1642429890000|2022-01-17 14:31:30|1683.38|1667.38|1683.65|1667.65|1683.84|1667.84|1683|1667|5
1642429900000|2022-01-17 14:31:40|1683.5|1667.5|1681.88|1665.88|1683.5|1667.5|1681.5|1665.5|14
1642429910000|2022-01-17 14:31:50|1681.5|1665.5|1681|1665|1681.5|1665.5|1681|1665|2
1642429920000|2022-01-17 14:32:00|1680.76|1664.76|1681|1665|1681|1665|1680.5|1664.5|6
1642429930000|2022-01-17 14:32:10|1681.3|1665.3|1681.75|1665.75|1681.8|1665.8|1681.3|1665.3|6
1642429940000|2022-01-17 14:32:20|1681.72|1665.72|1681.79|1665.79|1682.15|1666.15|1681.72|1665.72|5
1642429950000|2022-01-17 14:32:30|1681.5|1665.5|1682|1666|1682|1666|1681.5|1665.5|5
1642429960000|2022-01-17 14:32:40|1681.5|1665.5|1681|1665|1681.72|1665.72|1681|1665|4
1642429980000|2022-01-17 14:33:00|1680.72|1664.72|1680.75|1664.75|1680.78|1664.78|1680.72|1664.72|3
1642429990000|2022-01-17 14:33:10|1680.5|1664.5|1681.5|1665.5|1681.69|1665.69|1680.5|1664.5|6
1642430000000|2022-01-17 14:33:20|1681.82|1665.82|1680.5|1664.5|1682|1666|1680.5|1664.5|9
1642430010000|2022-01-17 14:33:30|1679.55|1663.55|1679.84|1663.84|1680.09|1664.09|1679.5|1663.5|5
1642430020000|2022-01-17 14:33:40|1680.09|1664.09|1679.53|1663.53|1680.09|1664.09|1679.53|1663.53|6
1642430030000|2022-01-17 14:33:50|1679.59|1663.59|1679.53|1663.53|1679.59|1663.59|1679.53|1663.53|2
1642430040000|2022-01-17 14:34:00|1679.59|1663.59|1679.5|1663.5|1679.59|1663.59|1679.4|1663.4|4
1642430050000|2022-01-17 14:34:10|1679.29|1663.29|1679|1663|1679.42|1663.42|1679|1663|4
1642430060000|2022-01-17 14:34:20|1679.42|1663.42|1679.42|1663.42|1679.42|1663.42|1679|1663|3
1642430070000|2022-01-17 14:34:30|1679.34|1663.34|1676.49|1660.49|1679.34|1663.34|1676.47|1660.47|14
1642430080000|2022-01-17 14:34:40|1675.97|1659.97|1675.5|1659.5|1676.28|1660.28|1675.5|1659.5|5
1642430090000|2022-01-17 14:34:50|1675|1659|1675.79|1659.79|1675.79|1659.79|1674.12|1658.12|15
1642430100000|2022-01-17 14:35:00|1675.5|1659.5|1675.5|1659.5|1676|1660|1675.4|1659.4|9
1642430110000|2022-01-17 14:35:10|1675.24|1659.24|1674.79|1658.79|1675.45|1659.45|1674.79|1658.79|3
1642430120000|2022-01-17 14:35:20|1674.75|1658.75|1673.75|1657.75|1674.75|1658.75|1673.65|1657.65|7
1642430130000|2022-01-17 14:35:30|1674|1658|1673.66|1657.66|1674|1658|1673.28|1657.28|9
1642430140000|2022-01-17 14:35:40|1673.37|1657.37|1673.45|1657.45|1673.95|1657.95|1673.18|1657.18|10
1642430150000|2022-01-17 14:35:50|1674.5|1658.5|1674.5|1658.5|1674.5|1658.5|1674.5|1658.5|1
1642430160000|2022-01-17 14:36:00|1675.06|1659.06|1674.6|1658.6|1675.06|1659.06|1674.5|1658.5|6
1642430170000|2022-01-17 14:36:10|1675|1659|1676.42|1660.42|1676.65|1660.65|1674.9|1658.9|20
1642430180000|2022-01-17 14:36:20|1676.62|1660.62|1676.3|1660.3|1676.7|1660.7|1675.9|1659.9|19
1642430190000|2022-01-17 14:36:30|1675.7|1659.7|1675.75|1659.75|1676.3|1660.3|1675.7|1659.7|4
1642430200000|2022-01-17 14:36:40|1675.5|1659.5|1675.22|1659.22|1675.9|1659.9|1675.22|1659.22|8
1642430210000|2022-01-17 14:36:50|1674.92|1658.92|1674.91|1658.91|1675|1659|1674.89|1658.89|6
1642430220000|2022-01-17 14:37:00|1674.5|1658.5|1675|1659|1675|1659|1674.4|1658.4|10
1642430230000|2022-01-17 14:37:10|1675.5|1659.5|1675.5|1659.5|1675.57|1659.57|1675.5|1659.5|3
1642430240000|2022-01-17 14:37:20|1675.92|1659.92|1675.75|1659.75|1675.92|1659.92|1675.5|1659.5|6
1642430250000|2022-01-17 14:37:30|1675.5|1659.5|1675.5|1659.5|1675.75|1659.75|1675|1659|5
1642430260000|2022-01-17 14:37:40|1675.79|1659.79|1676.07|1660.07|1676.35|1660.35|1675.79|1659.79|3
1642430270000|2022-01-17 14:37:50|1676|1660|1675.9|1659.9|1676|1660|1675.5|1659.5|11
1642430280000|2022-01-17 14:38:00|1675.5|1659.5|1675.5|1659.5|1676|1660|1675.5|1659.5|7
1642430290000|2022-01-17 14:38:10|1675|1659|1675.45|1659.45|1675.45|1659.45|1675|1659|4
1642430300000|2022-01-17 14:38:20|1675.5|1659.5|1675.5|1659.5|1675.5|1659.5|1675.5|1659.5|1
1642430310000|2022-01-17 14:38:30|1675.13|1659.13|1675|1659|1675.88|1659.88|1675|1659|8
1642430320000|2022-01-17 14:38:40|1674.91|1658.91|1675.35|1659.35|1675.7|1659.7|1674.87|1658.87|8
1642430330000|2022-01-17 14:38:50|1675|1659|1675.65|1659.65|1675.65|1659.65|1675|1659|5
1642430340000|2022-01-17 14:39:00|1675.5|1659.5|1675.5|1659.5|1675.5|1659.5|1675.5|1659.5|1
1642430350000|2022-01-17 14:39:10|1675.25|1659.25|1674.5|1658.5|1675.25|1659.25|1674.5|1658.5|8
1642430360000|2022-01-17 14:39:20|1674.44|1658.44|1674.5|1658.5|1674.5|1658.5|1674.44|1658.44|2
1642430370000|2022-01-17 14:39:30|1674.46|1658.46|1675|1659|1675.5|1659.5|1674.46|1658.46|6
1642430380000|2022-01-17 14:39:40|1675.22|1659.22|1675.35|1659.35|1675.35|1659.35|1675.22|1659.22|2
1642430390000|2022-01-17 14:39:50|1675.46|1659.46|1675.59|1659.59|1675.7|1659.7|1675.23|1659.23|8
1642430400000|2022-01-17 14:40:00|1675.5|1659.5|1675.5|1659.5|1675.59|1659.59|1675.38|1659.38|8
1642430410000|2022-01-17 14:40:10|1675.33|1659.33|1675.59|1659.59|1675.59|1659.59|1674.88|1658.88|9
1642430420000|2022-01-17 14:40:20|1675.5|1659.5|1674.88|1658.88|1675.5|1659.5|1674.88|1658.88|4
1642430430000|2022-01-17 14:40:30|1674.5|1658.5|1674.75|1658.75|1674.78|1658.78|1674.5|1658.5|3
1642430440000|2022-01-17 14:40:40|1675.25|1659.25|1675.87|1659.87|1675.87|1659.87|1675|1659|11
1642430450000|2022-01-17 14:40:50|1675.75|1659.75|1675.87|1659.87|1675.87|1659.87|1675.75|1659.75|2
1642430460000|2022-01-17 14:41:00|1675.71|1659.71|1675.5|1659.5|1675.87|1659.87|1675.5|1659.5|5
1642430470000|2022-01-17 14:41:10|1675.33|1659.33|1675.5|1659.5|1675.87|1659.87|1675.33|1659.33|12
1642430480000|2022-01-17 14:41:20|1675.25|1659.25|1674.88|1658.88|1675.42|1659.42|1674.88|1658.88|5
1642430500000|2022-01-17 14:41:40|1674.78|1658.78|1674.3|1658.3|1674.78|1658.78|1674.3|1658.3|3
1642430510000|2022-01-17 14:41:50|1674.4|1658.4|1674.5|1658.5|1674.5|1658.5|1673.75|1657.75|5
1642430520000|2022-01-17 14:42:00|1674.65|1658.65|1674.65|1658.65|1674.65|1658.65|1674.65|1658.65|1
1642430540000|2022-01-17 14:42:20|1674.3|1658.3|1674.25|1658.25|1674.3|1658.3|1674.2|1658.2|4
1642430550000|2022-01-17 14:42:30|1674.5|1658.5|1674.5|1658.5|1674.5|1658.5|1674.5|1658.5|1
1642430560000|2022-01-17 14:42:40|1674.45|1658.45|1674.45|1658.45|1674.45|1658.45|1674.45|1658.45|1
1642430570000|2022-01-17 14:42:50|1674.5|1658.5|1674.41|1658.41|1674.5|1658.5|1674.41|1658.41|2
1642430580000|2022-01-17 14:43:00|1674.5|1658.5|1674.5|1658.5|1674.62|1658.62|1674.35|1658.35|9
1642430590000|2022-01-17 14:43:10|1674.83|1658.83|1674.5|1658.5|1674.83|1658.83|1674.5|1658.5|2
1642430600000|2022-01-17 14:43:20|1674.83|1658.83|1674.5|1658.5|1674.83|1658.83|1674.5|1658.5|2
1642430620000|2022-01-17 14:43:40|1674.72|1658.72|1674.72|1658.72|1674.72|1658.72|1674.72|1658.72|1
1642430630000|2022-01-17 14:43:50|1674.93|1658.93|1675|1659|1675.18|1659.18|1674.88|1658.88|5
1642430640000|2022-01-17 14:44:00|1675.18|1659.18|1675.08|1659.08|1675.18|1659.18|1675.08|1659.08|2
1642430650000|2022-01-17 14:44:10|1675.18|1659.18|1674|1658|1675.18|1659.18|1674|1658|4
1642430660000|2022-01-17 14:44:20|1674.06|1658.06|1673.92|1657.92|1674.3|1658.3|1673.92|1657.92|6
1642430670000|2022-01-17 14:44:30|1673.75|1657.75|1673.72|1657.72|1674|1658|1673.5|1657.5|6
1642430680000|2022-01-17 14:44:40|1673.82|1657.82|1674|1658|1674.5|1658.5|1673.79|1657.79|7
1642430700000|2022-01-17 14:45:00|1674.35|1658.35|1674.5|1658.5|1674.5|1658.5|1674.35|1658.35|2
1642430710000|2022-01-17 14:45:10|1675.1|1659.1|1674.5|1658.5|1675.1|1659.1|1674.5|1658.5|5
1642430730000|2022-01-17 14:45:30|1674.35|1658.35|1674.35|1658.35|1674.35|1658.35|1674.35|1658.35|1
1642430740000|2022-01-17 14:45:40|1674.25|1658.25|1673.5|1657.5|1674.25|1658.25|1673.29|1657.29|7
1642430750000|2022-01-17 14:45:50|1673.53|1657.53|1673.5|1657.5|1673.53|1657.53|1673.5|1657.5|2
1642430760000|2022-01-17 14:46:00|1673.42|1657.42|1673.42|1657.42|1673.5|1657.5|1673.21|1657.21|6
1642430770000|2022-01-17 14:46:10|1673|1657|1673.32|1657.32|1673.32|1657.32|1672.7|1656.7|4
1642430780000|2022-01-17 14:46:20|1673.2|1657.2|1672.5|1656.5|1673.32|1657.32|1672.5|1656.5|5
1642430800000|2022-01-17 14:46:40|1672.4|1656.4|1671.75|1655.75|1672.62|1656.62|1671.75|1655.75|6
1642430810000|2022-01-17 14:46:50|1671.5|1655.5|1671.14|1655.14|1671.5|1655.5|1671.14|1655.14|2
1642430820000|2022-01-17 14:47:00|1670.86|1654.86|1670.67|1654.67|1671.15|1655.15|1670.67|1654.67|6
1642430830000|2022-01-17 14:47:10|1670.81|1654.81|1670.5|1654.5|1670.81|1654.81|1670.5|1654.5|2
1642430840000|2022-01-17 14:47:20|1670.64|1654.64|1670.64|1654.64|1670.64|1654.64|1670.5|1654.5|3
1642430850000|2022-01-17 14:47:30|1670.5|1654.5|1670.5|1654.5|1670.5|1654.5|1670.5|1654.5|1
1642430860000|2022-01-17 14:47:40|1670.38|1654.38|1669.67|1653.67|1670.38|1654.38|1669.67|1653.67|3
1642430880000|2022-01-17 14:48:00|1669.5|1653.5|1669.32|1653.32|1669.5|1653.5|1669|1653|7
1642430890000|2022-01-17 14:48:10|1669.5|1653.5|1669.5|1653.5|1669.5|1653.5|1669.38|1653.38|3
1642430900000|2022-01-17 14:48:20|1669.69|1653.69|1670.5|1654.5|1671.15|1655.15|1669.69|1653.69|13
1642430910000|2022-01-17 14:48:30|1670.75|1654.75|1670.5|1654.5|1670.79|1654.79|1670.5|1654.5|3
1642430920000|2022-01-17 14:48:40|1670.79|1654.79|1671.19|1655.19|1671.19|1655.19|1670.5|1654.5|9
1642430930000|2022-01-17 14:48:50|1671.5|1655.5|1671.5|1655.5|1671.5|1655.5|1671.5|1655.5|1
1642430940000|2022-01-17 14:49:00|1671.9|1655.9|1673.5|1657.5|1673.5|1657.5|1671.9|1655.9|11
1642430950000|2022-01-17 14:49:10|1673|1657|1673|1657|1673|1657|1673|1657|1
1642430960000|2022-01-17 14:49:20|1672.5|1656.5|1671|1655|1672.5|1656.5|1671|1655|7
1642430970000|2022-01-17 14:49:30|1670.5|1654.5|1670.5|1654.5|1670.5|1654.5|1670.5|1654.5|1
1642430980000|2022-01-17 14:49:40|1670.65|1654.65|1669.67|1653.67|1670.65|1654.65|1669.67|1653.67|6
1642431000000|2022-01-17 14:50:00|1669.5|1653.5|1670.17|1654.17|1670.25|1654.25|1669.5|1653.5|8
1642431010000|2022-01-17 14:50:10|1669.67|1653.67|1669.5|1653.5|1669.92|1653.92|1669.5|1653.5|4
1642431020000|2022-01-17 14:50:20|1669.67|1653.67|1669.5|1653.5|1669.67|1653.67|1669.38|1653.38|4
1642431030000|2022-01-17 14:50:30|1669.44|1653.44|1669.44|1653.44|1669.44|1653.44|1669.44|1653.44|1
1642431040000|2022-01-17 14:50:40|1669.5|1653.5|1669.5|1653.5|1669.5|1653.5|1669.5|1653.5|1
1642431050000|2022-01-17 14:50:50|1669.43|1653.43|1669.5|1653.5|1669.97|1653.97|1669.4|1653.4|4
1642431060000|2022-01-17 14:51:00|1669.75|1653.75|1669.75|1653.75|1670|1654|1669.75|1653.75|3
1642431080000|2022-01-17 14:51:20|1670.25|1654.25|1670.25|1654.25|1670.25|1654.25|1670.25|1654.25|1
1642431090000|2022-01-17 14:51:30|1670.4|1654.4|1670.41|1654.41|1670.41|1654.41|1670.4|1654.4|2
1642431100000|2022-01-17 14:51:40|1670.5|1654.5|1669.5|1653.5|1670.5|1654.5|1669.4|1653.4|7
1642431110000|2022-01-17 14:51:50|1669.31|1653.31|1669.58|1653.58|1669.91|1653.91|1669.15|1653.15|7
1642431120000|2022-01-17 14:52:00|1670.23|1654.23|1670.18|1654.18|1670.23|1654.23|1670.18|1654.18|2
1642431130000|2022-01-17 14:52:10|1669.75|1653.75|1670.55|1654.55|1670.55|1654.55|1669.75|1653.75|5
1642431140000|2022-01-17 14:52:20|1670.6|1654.6|1671.45|1655.45|1671.45|1655.45|1670.6|1654.6|7
1642431150000|2022-01-17 14:52:30|1671.5|1655.5|1671.75|1655.75|1671.75|1655.75|1671.5|1655.5|3
1642431160000|2022-01-17 14:52:40|1671.7|1655.7|1671.75|1655.75|1671.75|1655.75|1671.7|1655.7|2
1642431180000|2022-01-17 14:53:00|1671.5|1655.5|1666.95|1650.95|1671.5|1655.5|1666.45|1650.45|19
1642431190000|2022-01-17 14:53:10|1667|1651|1667.13|1651.13|1667.25|1651.25|1666.62|1650.62|9
1642431200000|2022-01-17 14:53:20|1667|1651|1666.62|1650.62|1667.25|1651.25|1666.62|1650.62|4
1642431230000|2022-01-17 14:53:50|1666.5|1650.5|1666.5|1650.5|1666.62|1650.62|1666.5|1650.5|3
1642431240000|2022-01-17 14:54:00|1666.62|1650.62|1666.62|1650.62|1666.62|1650.62|1666.5|1650.5|4
1642431250000|2022-01-17 14:54:10|1666.5|1650.5|1666.58|1650.58|1666.58|1650.58|1666.5|1650.5|2
1642431260000|2022-01-17 14:54:20|1666.5|1650.5|1665.5|1649.5|1666.57|1650.57|1665.5|1649.5|7
1642431270000|2022-01-17 14:54:30|1665.62|1649.62|1665.72|1649.72|1665.72|1649.72|1665.5|1649.5|3
1642431280000|2022-01-17 14:54:40|1666.15|1650.15|1666.59|1650.59|1666.7|1650.7|1665.72|1649.72|10
1642431290000|2022-01-17 14:54:50|1666.5|1650.5|1666.9|1650.9|1666.95|1650.95|1666.5|1650.5|7
1642431300000|2022-01-17 14:55:00|1666.63|1650.63|1667.5|1651.5|1667.5|1651.5|1666.63|1650.63|12
1642431310000|2022-01-17 14:55:10|1667.85|1651.85|1667.5|1651.5|1667.85|1651.85|1667.5|1651.5|2
1642431330000|2022-01-17 14:55:30|1667.67|1651.67|1668|1652|1668.5|1652.5|1667.5|1651.5|10
1642431340000|2022-01-17 14:55:40|1667.83|1651.83|1667.5|1651.5|1667.83|1651.83|1667.22|1651.22|4
1642431350000|2022-01-17 14:55:50|1667.75|1651.75|1668.29|1652.29|1668.34|1652.34|1667.75|1651.75|5
1642431360000|2022-01-17 14:56:00|1668.59|1652.59|1668|1652|1668.59|1652.59|1667.92|1651.92|5
1642431370000|2022-01-17 14:56:10|1667.5|1651.5|1667.5|1651.5|1667.5|1651.5|1667.4|1651.4|3
1642431380000|2022-01-17 14:56:20|1667.39|1651.39|1666.88|1650.88|1667.5|1651.5|1666.88|1650.88|9
1642431390000|2022-01-17 14:56:30|1666.45|1650.45|1667|1651|1667.5|1651.5|1666.45|1650.45|9
1642431400000|2022-01-17 14:56:40|1666.5|1650.5|1666.5|1650.5|1667.25|1651.25|1666.5|1650.5|6
1642431410000|2022-01-17 14:56:50|1666.9|1650.9|1667.5|1651.5|1667.5|1651.5|1666.5|1650.5|5
1642431420000|2022-01-17 14:57:00|1667.63|1651.63|1667.5|1651.5|1667.63|1651.63|1666.84|1650.84|11
1642431430000|2022-01-17 14:57:10|1667.8|1651.8|1668.55|1652.55|1668.55|1652.55|1667.5|1651.5|5
1642431440000|2022-01-17 14:57:20|1668.7|1652.7|1669.22|1653.22|1669.3|1653.3|1668.57|1652.57|11
1642431450000|2022-01-17 14:57:30|1669.12|1653.12|1669.5|1653.5|1669.5|1653.5|1669.09|1653.09|6
1642431460000|2022-01-17 14:57:40|1669.59|1653.59|1669.83|1653.83|1670.2|1654.2|1669.5|1653.5|5
1642431470000|2022-01-17 14:57:50|1669.63|1653.63|1669.5|1653.5|1669.8|1653.8|1669.5|1653.5|6
1642431480000|2022-01-17 14:58:00|1669.98|1653.98|1670.75|1654.75|1671|1655|1669.98|1653.98|7
1642431490000|2022-01-17 14:58:10|1671.32|1655.32|1671.14|1655.14|1671.32|1655.32|1671.14|1655.14|5
1642431500000|2022-01-17 14:58:20|1671.22|1655.22|1670.51|1654.51|1671.22|1655.22|1670.51|1654.51|2
1642431520000|2022-01-17 14:58:40|1669.87|1653.87|1669.5|1653.5|1670.3|1654.3|1669.5|1653.5|8
1642431530000|2022-01-17 14:58:50|1669.44|1653.44|1669.2|1653.2|1669.5|1653.5|1669.2|1653.2|5
1642431550000|2022-01-17 14:59:10|1669.24|1653.24|1668.5|1652.5|1669.24|1653.24|1668.5|1652.5|4
1642431560000|2022-01-17 14:59:20|1668.72|1652.72|1669.5|1653.5|1669.5|1653.5|1668.72|1652.72|10
1642431570000|2022-01-17 14:59:30|1669.56|1653.56|1669.74|1653.74|1669.92|1653.92|1669.42|1653.42|5
1642431580000|2022-01-17 14:59:40|1669.9|1653.9|1670.4|1654.4|1670.4|1654.4|1669.9|1653.9|2
1642431590000|2022-01-17 14:59:50|1670.3|1654.3|1669.8|1653.8|1670.3|1654.3|1669.8|1653.8|2
1642431600000|2022-01-17 15:00:00|1669.9|1653.9|1670.5|1654.5|1671.08|1655.08|1669.9|1653.9|11
1642431610000|2022-01-17 15:00:10|1670.25|1654.25|1668.5|1652.5|1670.25|1654.25|1668.5|1652.5|11
1642431620000|2022-01-17 15:00:20|1668.38|1652.38|1668.61|1652.61|1668.61|1652.61|1667.85|1651.85|6
1642431630000|2022-01-17 15:00:30|1669.29|1653.29|1669.6|1653.6|1669.66|1653.66|1669.1|1653.1|11
1642431640000|2022-01-17 15:00:40|1669.74|1653.74|1669.21|1653.21|1670.4|1654.4|1669.21|1653.21|11
1642431650000|2022-01-17 15:00:50|1669.1|1653.1|1666.5|1650.5|1669.1|1653.1|1666.5|1650.5|9
1642431660000|2022-01-17 15:01:00|1665.96|1649.96|1664|1648|1665.96|1649.96|1664|1648|6
1642431670000|2022-01-17 15:01:10|1663.5|1647.5|1662.5|1646.5|1663.54|1647.54|1662.15|1646.15|21
1642431680000|2022-01-17 15:01:20|1662.83|1646.83|1664.41|1648.41|1664.41|1648.41|1662.5|1646.5|8
1642431690000|2022-01-17 15:01:30|1665|1649|1664.89|1648.89|1665.62|1649.62|1664.15|1648.15|9
1642431700000|2022-01-17 15:01:40|1665|1649|1665.77|1649.77|1665.9|1649.9|1665|1649|10
1642431710000|2022-01-17 15:01:50|1665.5|1649.5|1664.5|1648.5|1665.77|1649.77|1664.5|1648.5|22
1642431720000|2022-01-17 15:02:00|1664.57|1648.57|1664.87|1648.87|1665.16|1649.16|1664.5|1648.5|10
1642431730000|2022-01-17 15:02:10|1664.66|1648.66|1664.25|1648.25|1664.66|1648.66|1664.25|1648.25|5
1642431740000|2022-01-17 15:02:20|1664.04|1648.04|1664|1648|1664.29|1648.29|1664|1648|3
1642431750000|2022-01-17 15:02:30|1664.5|1648.5|1664.75|1648.75|1664.85|1648.85|1664.5|1648.5|6
1642431760000|2022-01-17 15:02:40|1664.5|1648.5|1664.5|1648.5|1665|1649|1664.5|1648.5|5
1642431770000|2022-01-17 15:02:50|1664.12|1648.12|1663.6|1647.6|1664.5|1648.5|1663.6|1647.6|5
1642431780000|2022-01-17 15:03:00|1664|1648|1664.5|1648.5|1664.5|1648.5|1664|1648|6
1642431790000|2022-01-17 15:03:10|1664.4|1648.4|1664.19|1648.19|1664.4|1648.4|1664.19|1648.19|2
1642431800000|2022-01-17 15:03:20|1664.2|1648.2|1663.79|1647.79|1664.2|1648.2|1663.79|1647.79|7
1642431810000|2022-01-17 15:03:30|1664.29|1648.29|1663.5|1647.5|1664.29|1648.29|1663.5|1647.5|3
1642431820000|2022-01-17 15:03:40|1664|1648|1664|1648|1664|1648|1663.86|1647.86|3
1642431830000|2022-01-17 15:03:50|1663.5|1647.5|1663.5|1647.5|1663.5|1647.5|1663.5|1647.5|1
1642431840000|2022-01-17 15:04:00|1664|1648|1663.5|1647.5|1664|1648|1663.5|1647.5|4
1642431870000|2022-01-17 15:04:30|1663|1647|1662.5|1646.5|1663.5|1647.5|1662.48|1646.48|7
1642431880000|2022-01-17 15:04:40|1662.2|1646.2|1662|1646|1662.2|1646.2|1662|1646|4
1642431890000|2022-01-17 15:04:50|1662.25|1646.25|1661.11|1645.11|1662.25|1646.25|1660.97|1644.97|10
1642431900000|2022-01-17 15:05:00|1661.08|1645.08|1661.21|1645.21|1661.27|1645.27|1660.75|1644.75|15
1642431910000|2022-01-17 15:05:10|1661.19|1645.19|1660.45|1644.45|1661.19|1645.19|1660.45|1644.45|3
1642431920000|2022-01-17 15:05:20|1660.4|1644.4|1662.09|1646.09|1662.25|1646.25|1660.4|1644.4|16
1642431930000|2022-01-17 15:05:30|1662.1|1646.1|1662.5|1646.5|1662.5|1646.5|1662.09|1646.09|4
1642431940000|2022-01-17 15:05:40|1662.9|1646.9|1663.22|1647.22|1663.4|1647.4|1662.5|1646.5|5
1642431950000|2022-01-17 15:05:50|1663.21|1647.21|1663.06|1647.06|1663.21|1647.21|1663|1647|3
1642431960000|2022-01-17 15:06:00|1663.35|1647.35|1662.13|1646.13|1663.35|1647.35|1662.13|1646.13|4
1642431970000|2022-01-17 15:06:10|1662.12|1646.12|1662.34|1646.34|1662.63|1646.63|1662.12|1646.12|5
1642431980000|2022-01-17 15:06:20|1662.54|1646.54|1663.01|1647.01|1663.3|1647.3|1662.54|1646.54|7
1642431990000|2022-01-17 15:06:30|1663.39|1647.39|1663.21|1647.21|1663.5|1647.5|1663.1|1647.1|4
1642432000000|2022-01-17 15:06:40|1663.11|1647.11|1662.41|1646.41|1663.14|1647.14|1662.41|1646.41|9
1642432010000|2022-01-17 15:06:50|1662.5|1646.5|1662.57|1646.57|1662.57|1646.57|1662.3|1646.3|7
1642432020000|2022-01-17 15:07:00|1662.35|1646.35|1662.75|1646.75|1662.75|1646.75|1662.35|1646.35|6
1642432030000|2022-01-17 15:07:10|1662.79|1646.79|1662.9|1646.9|1663|1647|1662.67|1646.67|5
1642432040000|2022-01-17 15:07:20|1663.03|1647.03|1663.67|1647.67|1663.89|1647.89|1663.03|1647.03|8
1642432050000|2022-01-17 15:07:30|1663.5|1647.5|1663.37|1647.37|1663.88|1647.88|1663.09|1647.09|9
1642432060000|2022-01-17 15:07:40|1663.24|1647.24|1662.94|1646.94|1663.24|1647.24|1662.94|1646.94|3
1642432070000|2022-01-17 15:07:50|1663.24|1647.24|1663.24|1647.24|1663.24|1647.24|1663.24|1647.24|1
1642432080000|2022-01-17 15:08:00|1663|1647|1662.41|1646.41|1663|1647|1662.41|1646.41|3
1642432090000|2022-01-17 15:08:10|1662.26|1646.26|1662.5|1646.5|1662.5|1646.5|1662.26|1646.26|2
1642432100000|2022-01-17 15:08:20|1662.76|1646.76|1663.26|1647.26|1663.26|1647.26|1662.76|1646.76|2
1642432110000|2022-01-17 15:08:30|1663.5|1647.5|1664|1648|1664|1648|1663.5|1647.5|3
1642432120000|2022-01-17 15:08:40|1664.23|1648.23|1664.75|1648.75|1664.9|1648.9|1664.23|1648.23|11
1642432130000|2022-01-17 15:08:50|1664.5|1648.5|1665.2|1649.2|1665.2|1649.2|1664.37|1648.37|6
1642432140000|2022-01-17 15:09:00|1664.83|1648.83|1664.5|1648.5|1664.91|1648.91|1664.5|1648.5|6
1642432150000|2022-01-17 15:09:10|1664.42|1648.42|1663.83|1647.83|1664.42|1648.42|1663.83|1647.83|4
1642432160000|2022-01-17 15:09:20|1663.33|1647.33|1662|1646|1663.33|1647.33|1661.5|1645.5|8
1642432170000|2022-01-17 15:09:30|1662.25|1646.25|1662.5|1646.5|1662.5|1646.5|1662.25|1646.25|2
1642432180000|2022-01-17 15:09:40|1662.82|1646.82|1663|1647|1663.5|1647.5|1662.5|1646.5|6
1642432190000|2022-01-17 15:09:50|1663.08|1647.08|1658.51|1642.51|1663.08|1647.08|1658.5|1642.5|16
1642432200000|2022-01-17 15:10:00|1658|1642|1658.5|1642.5|1658.5|1642.5|1657.5|1641.5|10
1642432210000|2022-01-17 15:10:10|1658.55|1642.55|1657.55|1641.55|1659.01|1643.01|1657.55|1641.55|9
1642432220000|2022-01-17 15:10:20|1657.5|1641.5|1657.25|1641.25|1657.5|1641.5|1657|1641|6
1642432230000|2022-01-17 15:10:30|1657|1641|1655.5|1639.5|1657|1641|1655.5|1639.5|8
1642432240000|2022-01-17 15:10:40|1655.75|1639.75|1654.38|1638.38|1656|1640|1654.38|1638.38|7
1642432250000|2022-01-17 15:10:50|1654.15|1638.15|1655.53|1639.53|1655.56|1639.56|1654.15|1638.15|8
1642432260000|2022-01-17 15:11:00|1655.5|1639.5|1657.1|1641.1|1657.1|1641.1|1655.5|1639.5|9
1642432270000|2022-01-17 15:11:10|1656.92|1640.92|1657|1641|1657.5|1641.5|1656.92|1640.92|6
1642432280000|2022-01-17 15:11:20|1658|1642|1657|1641|1658|1642|1657|1641|7
1642432290000|2022-01-17 15:11:30|1656.9|1640.9|1656|1640|1657|1641|1655.91|1639.91|8
1642432300000|2022-01-17 15:11:40|1656.25|1640.25|1657.16|1641.16|1657.16|1641.16|1656.25|1640.25|8
1642432310000|2022-01-17 15:11:50|1657.4|1641.4|1657.5|1641.5|1657.5|1641.5|1657.4|1641.4|2
1642432320000|2022-01-17 15:12:00|1657.79|1641.79|1657.82|1641.82|1658.01|1642.01|1657.59|1641.59|12
1642432330000|2022-01-17 15:12:10|1657.94|1641.94|1659.12|1643.12|1659.12|1643.12|1657.94|1641.94|9
1642432340000|2022-01-17 15:12:20|1659.25|1643.25|1659.4|1643.4|1659.9|1643.9|1659.25|1643.25|9
1642432350000|2022-01-17 15:12:30|1659.69|1643.69|1660.18|1644.18|1660.27|1644.27|1659.69|1643.69|7
1642432360000|2022-01-17 15:12:40|1660.22|1644.22|1660.33|1644.33|1660.5|1644.5|1660.2|1644.2|6
1642432370000|2022-01-17 15:12:50|1660.5|1644.5|1660.5|1644.5|1660.5|1644.5|1660.25|1644.25|4
1642432380000|2022-01-17 15:13:00|1660.44|1644.44|1660.5|1644.5|1660.5|1644.5|1660.41|1644.41|4
1642432390000|2022-01-17 15:13:10|1660.44|1644.44|1660.42|1644.42|1661|1645|1660.33|1644.33|13
1642432400000|2022-01-17 15:13:20|1660.79|1644.79|1660.35|1644.35|1660.88|1644.88|1660.35|1644.35|9
1642432410000|2022-01-17 15:13:30|1660.28|1644.28|1660.35|1644.35|1660.35|1644.35|1660.28|1644.28|2
1642432420000|2022-01-17 15:13:40|1660.12|1644.12|1660.26|1644.26|1660.27|1644.27|1659.85|1643.85|5
1642432430000|2022-01-17 15:13:50|1660.35|1644.35|1661|1645|1661|1645|1660.35|1644.35|3
1642432440000|2022-01-17 15:14:00|1661.17|1645.17|1661|1645|1661.17|1645.17|1660.83|1644.83|4
1642432450000|2022-01-17 15:14:10|1661.5|1645.5|1662.14|1646.14|1662.14|1646.14|1661.5|1645.5|3
1642432460000|2022-01-17 15:14:20|1662.22|1646.22|1662.69|1646.69|1662.69|1646.69|1662.22|1646.22|8
1642432470000|2022-01-17 15:14:30|1662.5|1646.5|1661.7|1645.7|1662.5|1646.5|1661.7|1645.7|3
1642432480000|2022-01-17 15:14:40|1661.6|1645.6|1661.5|1645.5|1661.6|1645.6|1661.5|1645.5|3
1642432490000|2022-01-17 15:14:50|1661.35|1645.35|1661.5|1645.5|1661.75|1645.75|1661.35|1645.35|6
1642432500000|2022-01-17 15:15:00|1661.75|1645.75|1661.48|1645.48|1661.75|1645.75|1661.48|1645.48|5
1642432510000|2022-01-17 15:15:10|1661.98|1645.98|1662.25|1646.25|1662.25|1646.25|1661.5|1645.5|10
1642432520000|2022-01-17 15:15:20|1662.3|1646.3|1661.5|1645.5|1662.45|1646.45|1661.5|1645.5|4
1642432530000|2022-01-17 15:15:30|1661.35|1645.35|1661.5|1645.5|1661.5|1645.5|1661.35|1645.35|2
1642432540000|2022-01-17 15:15:40|1661|1645|1661.15|1645.15|1661.15|1645.15|1660.36|1644.36|14
1642432550000|2022-01-17 15:15:50|1661.11|1645.11|1661.5|1645.5|1661.88|1645.88|1661.11|1645.11|6
1642432560000|2022-01-17 15:16:00|1661|1645|1660.12|1644.12|1661|1645|1660|1644|6
1642432570000|2022-01-17 15:16:10|1660.17|1644.17|1660.5|1644.5|1660.75|1644.75|1660.08|1644.08|7
1642432580000|2022-01-17 15:16:20|1660.2|1644.2|1661.07|1645.07|1661.23|1645.23|1660.1|1644.1|12
1642432590000|2022-01-17 15:16:30|1661.36|1645.36|1661.79|1645.79|1661.86|1645.86|1661.28|1645.28|9
1642432600000|2022-01-17 15:16:40|1661.75|1645.75|1662.5|1646.5|1662.5|1646.5|1660.94|1644.94|14
1642432610000|2022-01-17 15:16:50|1662.68|1646.68|1663.18|1647.18|1663.18|1647.18|1662.68|1646.68|4
1642432620000|2022-01-17 15:17:00|1663.07|1647.07|1664|1648|1664.45|1648.45|1663.07|1647.07|12
1642432630000|2022-01-17 15:17:10|1664.2|1648.2|1664.5|1648.5|1664.5|1648.5|1664.2|1648.2|4
1642432640000|2022-01-17 15:17:20|1664.89|1648.89|1665|1649|1665|1649|1664.89|1648.89|2
1642432650000|2022-01-17 15:17:30|1665.5|1649.5|1665.5|1649.5|1665.5|1649.5|1665.37|1649.37|3
1642432660000|2022-01-17 15:17:40|1665.37|1649.37|1665.2|1649.2|1665.5|1649.5|1665.2|1649.2|5
1642432670000|2022-01-17 15:17:50|1665.1|1649.1|1665.1|1649.1|1665.1|1649.1|1665.1|1649.1|1
1642432680000|2022-01-17 15:18:00|1665.11|1649.11|1665.1|1649.1|1665.11|1649.11|1664.7|1648.7|6
1642432700000|2022-01-17 15:18:20|1665.05|1649.05|1665.2|1649.2|1665.2|1649.2|1665.05|1649.05|2
1642432710000|2022-01-17 15:18:30|1665.5|1649.5|1665.59|1649.59|1665.75|1649.75|1665.33|1649.33|10
1642432720000|2022-01-17 15:18:40|1665.82|1649.82|1665.88|1649.88|1665.88|1649.88|1665.75|1649.75|8
1642432730000|2022-01-17 15:18:50|1665.5|1649.5|1665.5|1649.5|1665.79|1649.79|1665.5|1649.5|3
1642432740000|2022-01-17 15:19:00|1665.44|1649.44|1665.72|1649.72|1665.88|1649.88|1665.44|1649.44|8
1642432750000|2022-01-17 15:19:10|1665.66|1649.66|1665.85|1649.85|1665.85|1649.85|1665.44|1649.44|5
1642432760000|2022-01-17 15:19:20|1666.33|1650.33|1666.5|1650.5|1667.08|1651.08|1666.33|1650.33|9
1642432770000|2022-01-17 15:19:30|1666.85|1650.85|1667.22|1651.22|1667.22|1651.22|1666.28|1650.28|12
1642432780000|2022-01-17 15:19:40|1667.41|1651.41|1667.5|1651.5|1667.9|1651.9|1667.41|1651.41|7
1642432790000|2022-01-17 15:19:50|1667.75|1651.75|1667.72|1651.72|1668|1652|1667.5|1651.5|9
1642432800000|2022-01-17 15:20:00|1667.75|1651.75|1667.5|1651.5|1668.13|1652.13|1667.2|1651.2|10
1642432810000|2022-01-17 15:20:10|1667.05|1651.05|1666|1650|1667.05|1651.05|1666|1650|7
1642432820000|2022-01-17 15:20:20|1665.94|1649.94|1665.72|1649.72|1666|1650|1665.23|1649.23|8
1642432830000|2022-01-17 15:20:30|1665.5|1649.5|1665.55|1649.55|1666|1650|1665.5|1649.5|5
1642432840000|2022-01-17 15:20:40|1664.5|1648.5|1664.5|1648.5|1665.25|1649.25|1664.5|1648.5|6
1642432850000|2022-01-17 15:20:50|1664.75|1648.75|1665.62|1649.62|1666.12|1650.12|1664.75|1648.75|9
1642432860000|2022-01-17 15:21:00|1665.84|1649.84|1666.52|1650.52|1666.52|1650.52|1665.84|1649.84|13
1642432870000|2022-01-17 15:21:10|1666.5|1650.5|1667.65|1651.65|1667.79|1651.79|1666.5|1650.5|10
1642432880000|2022-01-17 15:21:20|1667.79|1651.79|1667.9|1651.9|1668|1652|1667.79|1651.79|3
1642432890000|2022-01-17 15:21:30|1668.36|1652.36|1668.35|1652.35|1668.45|1652.45|1668|1652|6
1642432900000|2022-01-17 15:21:40|1667.9|1651.9|1668.5|1652.5|1668.5|1652.5|1667.9|1651.9|4
1642432910000|2022-01-17 15:21:50|1668.61|1652.61|1668.8|1652.8|1669|1653|1668.5|1652.5|11
1642432920000|2022-01-17 15:22:00|1668.15|1652.15|1668.29|1652.29|1668.29|1652.29|1667.65|1651.65|7
1642432930000|2022-01-17 15:22:10|1668.42|1652.42|1668.5|1652.5|1668.5|1652.5|1668.42|1652.42|2
1642432940000|2022-01-17 15:22:20|1667.8|1651.8|1668.5|1652.5|1668.5|1652.5|1667.8|1651.8|7
1642432950000|2022-01-17 15:22:30|1668.6|1652.6|1669.24|1653.24|1669.24|1653.24|1668.5|1652.5|7
1642432960000|2022-01-17 15:22:40|1668.95|1652.95|1669.25|1653.25|1669.25|1653.25|1668.95|1652.95|3
1642432970000|2022-01-17 15:22:50|1669.3|1653.3|1668.75|1652.75|1669.3|1653.3|1668.75|1652.75|5
1642432980000|2022-01-17 15:23:00|1668.86|1652.86|1669.24|1653.24|1669.24|1653.24|1668.75|1652.75|8
1642432990000|2022-01-17 15:23:10|1669|1653|1668.65|1652.65|1669.24|1653.24|1668.65|1652.65|10
1642433000000|2022-01-17 15:23:20|1668.76|1652.76|1668.65|1652.65|1668.76|1652.76|1668.65|1652.65|2
1642433010000|2022-01-17 15:23:30|1669|1653|1668|1652|1669|1653|1668|1652|4
1642433020000|2022-01-17 15:23:40|1667.5|1651.5|1667.5|1651.5|1667.5|1651.5|1667.5|1651.5|1
1642433030000|2022-01-17 15:23:50|1667.26|1651.26|1666.94|1650.94|1667.26|1651.26|1666.94|1650.94|3
1642433040000|2022-01-17 15:24:00|1666.65|1650.65|1667.26|1651.26|1667.26|1651.26|1666.65|1650.65|6
1642433050000|2022-01-17 15:24:10|1666.99|1650.99|1667.26|1651.26|1667.45|1651.45|1666.99|1650.99|5
1642433060000|2022-01-17 15:24:20|1667.1|1651.1|1666.65|1650.65|1667.26|1651.26|1666.54|1650.54|5
1642433070000|2022-01-17 15:24:30|1666.5|1650.5|1666.25|1650.25|1666.5|1650.5|1666.25|1650.25|3
1642433080000|2022-01-17 15:24:40|1666.43|1650.43|1665.5|1649.5|1666.5|1650.5|1665.5|1649.5|4
1642433090000|2022-01-17 15:24:50|1664.85|1648.85|1663.75|1647.75|1664.85|1648.85|1663.75|1647.75|3
1642433100000|2022-01-17 15:25:00|1664|1648|1664.5|1648.5|1665|1649|1663.75|1647.75|11
1642433110000|2022-01-17 15:25:10|1664.61|1648.61|1664.61|1648.61|1665.13|1649.13|1664.61|1648.61|8
1642433120000|2022-01-17 15:25:20|1664.53|1648.53|1664.53|1648.53|1664.61|1648.61|1664.53|1648.53|3
1642433130000|2022-01-17 15:25:30|1664.5|1648.5|1664.5|1648.5|1664.5|1648.5|1664.5|1648.5|1
1642433150000|2022-01-17 15:25:50|1664.44|1648.44|1665.23|1649.23|1665.26|1649.26|1664.44|1648.44|5
1642433160000|2022-01-17 15:26:00|1665.11|1649.11|1665.94|1649.94|1665.96|1649.96|1665.11|1649.11|8
1642433170000|2022-01-17 15:26:10|1665.79|1649.79|1666.27|1650.27|1666.27|1650.27|1665.75|1649.75|7
1642433180000|2022-01-17 15:26:20|1666.35|1650.35|1666.5|1650.5|1666.5|1650.5|1666.35|1650.35|2
1642433190000|2022-01-17 15:26:30|1666.75|1650.75|1667.5|1651.5|1667.5|1651.5|1666.75|1650.75|4
1642433200000|2022-01-17 15:26:40|1667.25|1651.25|1667.25|1651.25|1667.25|1651.25|1667.25|1651.25|1
1642433210000|2022-01-17 15:26:50|1667.17|1651.17|1667.5|1651.5|1667.5|1651.5|1667.13|1651.13|8
1642433220000|2022-01-17 15:27:00|1667.56|1651.56|1667.56|1651.56|1667.56|1651.56|1667.56|1651.56|1
1642433230000|2022-01-17 15:27:10|1667.6|1651.6|1668.1|1652.1|1668.1|1652.1|1667.6|1651.6|2
1642433250000|2022-01-17 15:27:30|1668.4|1652.4|1668.4|1652.4|1668.4|1652.4|1667.5|1651.5|6
1642433260000|2022-01-17 15:27:40|1668.5|1652.5|1668.5|1652.5|1668.5|1652.5|1668.4|1652.4|3
1642433270000|2022-01-17 15:27:50|1668.8|1652.8|1668.5|1652.5|1668.85|1652.85|1668.5|1652.5|4
1642433280000|2022-01-17 15:28:00|1668.15|1652.15|1668.15|1652.15|1668.25|1652.25|1668.15|1652.15|3
1642433290000|2022-01-17 15:28:10|1667.75|1651.75|1667.75|1651.75|1667.75|1651.75|1667.75|1651.75|1
1642433300000|2022-01-17 15:28:20|1668.15|1652.15|1668.4|1652.4|1668.4|1652.4|1668.15|1652.15|2
1642433310000|2022-01-17 15:28:30|1668.5|1652.5|1668.5|1652.5|1668.5|1652.5|1668.5|1652.5|1
1642433320000|2022-01-17 15:28:40|1668.53|1652.53|1668.53|1652.53|1668.53|1652.53|1668.5|1652.5|3
1642433330000|2022-01-17 15:28:50|1668.62|1652.62|1668.62|1652.62|1668.62|1652.62|1668.53|1652.53|7
1642433340000|2022-01-17 15:29:00|1667.65|1651.65|1667.65|1651.65|1667.65|1651.65|1667.65|1651.65|1
1642433350000|2022-01-17 15:29:10|1667.9|1651.9|1668.25|1652.25|1668.5|1652.5|1667.9|1651.9|6
1642433360000|2022-01-17 15:29:20|1668|1652|1668.4|1652.4|1668.5|1652.5|1668|1652|9
1642433370000|2022-01-17 15:29:30|1668|1652|1668.5|1652.5|1668.5|1652.5|1668|1652|3
1642433380000|2022-01-17 15:29:40|1668.25|1652.25|1668|1652|1668.4|1652.4|1668|1652|4
1642433390000|2022-01-17 15:29:50|1668.25|1652.25|1668.2|1652.2|1668.3|1652.3|1668|1652|6
1642433400000|2022-01-17 15:30:00|1668.35|1652.35|1668.5|1652.5|1668.5|1652.5|1668.35|1652.35|2
1642433410000|2022-01-17 15:30:10|1668.48|1652.48|1669.06|1653.06|1669.23|1653.23|1668.45|1652.45|8
1642433420000|2022-01-17 15:30:20|1669.23|1653.23|1668.98|1652.98|1669.23|1653.23|1668.96|1652.96|6
1642433430000|2022-01-17 15:30:30|1669.02|1653.02|1669.08|1653.08|1669.27|1653.27|1668.85|1652.85|7
1642433440000|2022-01-17 15:30:40|1668.85|1652.85|1668.5|1652.5|1669.08|1653.08|1668.5|1652.5|6
1642433450000|2022-01-17 15:30:50|1668.38|1652.38|1667.09|1651.09|1668.5|1652.5|1667.09|1651.09|5
1642433460000|2022-01-17 15:31:00|1667.27|1651.27|1667.27|1651.27|1667.27|1651.27|1667.27|1651.27|1
1642433470000|2022-01-17 15:31:10|1666.99|1650.99|1667.27|1651.27|1667.27|1651.27|1666.99|1650.99|4
1642433480000|2022-01-17 15:31:20|1667.09|1651.09|1666.31|1650.31|1667.19|1651.19|1666.31|1650.31|11
1642433490000|2022-01-17 15:31:30|1665.81|1649.81|1665.25|1649.25|1665.81|1649.81|1665.25|1649.25|4
1642433500000|2022-01-17 15:31:40|1665.5|1649.5|1664.5|1648.5|1665.5|1649.5|1664.22|1648.22|12
1642433510000|2022-01-17 15:31:50|1664.4|1648.4|1664.4|1648.4|1664.4|1648.4|1664.4|1648.4|1
1642433520000|2022-01-17 15:32:00|1664.5|1648.5|1665|1649|1665.35|1649.35|1664.19|1648.19|8
1642433530000|2022-01-17 15:32:10|1665.09|1649.09|1664.5|1648.5|1665.09|1649.09|1664.5|1648.5|3
1642433540000|2022-01-17 15:32:20|1664.57|1648.57|1664.5|1648.5|1664.57|1648.57|1664.5|1648.5|2
1642433550000|2022-01-17 15:32:30|1664.4|1648.4|1664.5|1648.5|1664.5|1648.5|1664.2|1648.2|6
1642433570000|2022-01-17 15:32:50|1664.2|1648.2|1663.2|1647.2|1664.2|1648.2|1663.2|1647.2|6
1642433580000|2022-01-17 15:33:00|1663.24|1647.24|1663.2|1647.2|1663.45|1647.45|1663.2|1647.2|3
1642433590000|2022-01-17 15:33:10|1663.5|1647.5|1663.5|1647.5|1663.5|1647.5|1663.35|1647.35|3
1642433600000|2022-01-17 15:33:20|1663.95|1647.95|1663.59|1647.59|1664|1648|1663|1647|15
1642433610000|2022-01-17 15:33:30|1663.4|1647.4|1664.5|1648.5|1664.5|1648.5|1663.4|1647.4|5
1642433620000|2022-01-17 15:33:40|1664.38|1648.38|1664.9|1648.9|1665|1649|1664.15|1648.15|8
1642433630000|2022-01-17 15:33:50|1665.04|1649.04|1664.5|1648.5|1665.04|1649.04|1664.5|1648.5|6
1642433640000|2022-01-17 15:34:00|1664.39|1648.39|1664.79|1648.79|1664.91|1648.91|1664.39|1648.39|11
1642433650000|2022-01-17 15:34:10|1664.75|1648.75|1664.09|1648.09|1664.75|1648.75|1664.09|1648.09|3
1642433660000|2022-01-17 15:34:20|1664.12|1648.12|1663.79|1647.79|1664.12|1648.12|1663.79|1647.79|3
1642433670000|2022-01-17 15:34:30|1664|1648|1664.03|1648.03|1664.03|1648.03|1663.5|1647.5|5
1642433680000|2022-01-17 15:34:40|1664|1648|1664|1648|1664.22|1648.22|1664|1648|3
1642433690000|2022-01-17 15:34:50|1663.5|1647.5|1663|1647|1663.5|1647.5|1663|1647|2
1642433700000|2022-01-17 15:35:00|1663.5|1647.5|1663.21|1647.21|1663.5|1647.5|1663|1647|8
1642433710000|2022-01-17 15:35:10|1663.43|1647.43|1663.72|1647.72|1664|1648|1663.43|1647.43|4
1642433720000|2022-01-17 15:35:20|1664.16|1648.16|1664.04|1648.04|1664.16|1648.16|1664.04|1648.04|2
1642433730000|2022-01-17 15:35:30|1663.66|1647.66|1664.04|1648.04|1664.04|1648.04|1663.66|1647.66|2
1642433740000|2022-01-17 15:35:40|1664.03|1648.03|1663.93|1647.93|1664.05|1648.05|1663.88|1647.88|5
1642433760000|2022-01-17 15:36:00|1663.55|1647.55|1663.55|1647.55|1663.55|1647.55|1663.55|1647.55|1
1642433770000|2022-01-17 15:36:10|1663.8|1647.8|1664.05|1648.05|1664.05|1648.05|1663.55|1647.55|6
1642433780000|2022-01-17 15:36:20|1664.27|1648.27|1664.27|1648.27|1664.27|1648.27|1664.27|1648.27|1
1642433790000|2022-01-17 15:36:30|1664.77|1648.77|1664.88|1648.88|1665|1649|1664.27|1648.27|5
1642433800000|2022-01-17 15:36:40|1664.5|1648.5|1664.23|1648.23|1664.5|1648.5|1664.23|1648.23|5
1642433810000|2022-01-17 15:36:50|1664.43|1648.43|1665.17|1649.17|1665.4|1649.4|1664.43|1648.43|8
1642433820000|2022-01-17 15:37:00|1664.95|1648.95|1664.5|1648.5|1664.95|1648.95|1664.5|1648.5|4
1642433830000|2022-01-17 15:37:10|1664|1648|1663.5|1647.5|1664|1648|1663.5|1647.5|2
1642433850000|2022-01-17 15:37:30|1663.72|1647.72|1664.5|1648.5|1664.67|1648.67|1663.72|1647.72|6
1642433860000|2022-01-17 15:37:40|1664.67|1648.67|1665.73|1649.73|1665.75|1649.75|1664.67|1648.67|12
1642433870000|2022-01-17 15:37:50|1665.48|1649.48|1666.16|1650.16|1666.16|1650.16|1665.48|1649.48|6
1642433880000|2022-01-17 15:38:00|1665.84|1649.84|1666.34|1650.34|1666.34|1650.34|1665.84|1649.84|5
1642433890000|2022-01-17 15:38:10|1666.28|1650.28|1666.34|1650.34|1666.34|1650.34|1666.28|1650.28|2
1642433900000|2022-01-17 15:38:20|1666.37|1650.37|1666.62|1650.62|1666.62|1650.62|1666.36|1650.36|4
1642433910000|2022-01-17 15:38:30|1666.6|1650.6|1666.65|1650.65|1666.65|1650.65|1666.6|1650.6|2
1642433920000|2022-01-17 15:38:40|1666.78|1650.78|1666.78|1650.78|1666.78|1650.78|1666.78|1650.78|1
1642433940000|2022-01-17 15:39:00|1666.93|1650.93|1667.68|1651.68|1667.68|1651.68|1666.93|1650.93|6
1642433960000|2022-01-17 15:39:20|1667.89|1651.89|1667.96|1651.96|1667.96|1651.96|1667.89|1651.89|2
1642433970000|2022-01-17 15:39:30|1668.02|1652.02|1668.61|1652.61|1668.8|1652.8|1667.87|1651.87|7
1642433980000|2022-01-17 15:39:40|1668.6|1652.6|1668.74|1652.74|1669.2|1653.2|1668.6|1652.6|3
1642433990000|2022-01-17 15:39:50|1668.8|1652.8|1669.54|1653.54|1669.54|1653.54|1668.8|1652.8|9
1642434000000|2022-01-17 15:40:00|1669.37|1653.37|1669.37|1653.37|1669.78|1653.78|1669.32|1653.32|10
1642434010000|2022-01-17 15:40:10|1668.8|1652.8|1669.41|1653.41|1669.46|1653.46|1668.8|1652.8|7
1642434020000|2022-01-17 15:40:20|1669.3|1653.3|1670.19|1654.19|1670.19|1654.19|1669.3|1653.3|6
1642434060000|2022-01-17 15:41:00|1670.13|1654.13|1670.13|1654.13|1670.13|1654.13|1670.13|1654.13|1
1642434070000|2022-01-17 15:41:10|1670.38|1654.38|1670.38|1654.38|1670.38|1654.38|1670.38|1654.38|1
1642434080000|2022-01-17 15:41:20|1670.4|1654.4|1670.5|1654.5|1670.5|1654.5|1670.4|1654.4|2
1642434090000|2022-01-17 15:41:30|1671|1655|1679.23|1663.23|1680.35|1664.35|1671|1655|27
1642434100000|2022-01-17 15:41:40|1679.59|1663.59|1679|1663|1680.5|1664.5|1678|1662|11
1642434110000|2022-01-17 15:41:50|1678.92|1662.92|1680.81|1664.81|1680.81|1664.81|1678.5|1662.5|10
1642434120000|2022-01-17 15:42:00|1680.64|1664.64|1680.76|1664.76|1680.81|1664.81|1680.5|1664.5|12
1642434130000|2022-01-17 15:42:10|1680.91|1664.91|1681.42|1665.42|1681.75|1665.75|1680.91|1664.91|16
1642434140000|2022-01-17 15:42:20|1681|1665|1680.79|1664.79|1681.5|1665.5|1680.5|1664.5|18
1642434150000|2022-01-17 15:42:30|1681.62|1665.62|1682.53|1666.53|1682.61|1666.61|1681.5|1665.5|13
1642434160000|2022-01-17 15:42:40|1682.46|1666.46|1683.75|1667.75|1683.9|1667.9|1682.46|1666.46|20
1642434170000|2022-01-17 15:42:50|1683.76|1667.76|1681.75|1665.75|1684|1668|1681.75|1665.75|16
1642434180000|2022-01-17 15:43:00|1681.5|1665.5|1680.5|1664.5|1682|1666|1680.5|1664.5|10
1642434190000|2022-01-17 15:43:10|1680.3|1664.3|1680.42|1664.42|1680.5|1664.5|1680|1664|6
1642434200000|2022-01-17 15:43:20|1680.5|1664.5|1680.72|1664.72|1681|1665|1680.42|1664.42|10
1642434210000|2022-01-17 15:43:30|1681.05|1665.05|1680.99|1664.99|1681.05|1665.05|1680.79|1664.79|6
1642434220000|2022-01-17 15:43:40|1681.4|1665.4|1681.5|1665.5|1681.5|1665.5|1680.7|1664.7|8
1642434230000|2022-01-17 15:43:50|1681.49|1665.49|1681.55|1665.55|1681.55|1665.55|1681.49|1665.49|2
1642434240000|2022-01-17 15:44:00|1681.47|1665.47|1681.47|1665.47|1681.55|1665.55|1681.36|1665.36|6
1642434250000|2022-01-17 15:44:10|1681.36|1665.36|1680|1664|1681.55|1665.55|1680|1664|6
1642434260000|2022-01-17 15:44:20|1680.1|1664.1|1680|1664|1680.1|1664.1|1679.17|1663.17|13
1642434270000|2022-01-17 15:44:30|1679.59|1663.59|1680.32|1664.32|1680.34|1664.34|1679.59|1663.59|8
1642434280000|2022-01-17 15:44:40|1680.5|1664.5|1681.06|1665.06|1681.3|1665.3|1680.5|1664.5|9
1642434290000|2022-01-17 15:44:50|1681.07|1665.07|1681.38|1665.38|1681.5|1665.5|1681.07|1665.07|6
1642434300000|2022-01-17 15:45:00|1681.47|1665.47|1681.63|1665.63|1681.63|1665.63|1681.47|1665.47|3
1642434310000|2022-01-17 15:45:10|1681.83|1665.83|1682.38|1666.38|1682.44|1666.44|1681.83|1665.83|7
1642434320000|2022-01-17 15:45:20|1682.45|1666.45|1683|1667|1683.08|1667.08|1682.45|1666.45|10
1642434330000|2022-01-17 15:45:30|1682.9|1666.9|1682.19|1666.19|1682.9|1666.9|1682|1666|13
1642434340000|2022-01-17 15:45:40|1681.9|1665.9|1682.19|1666.19|1682.19|1666.19|1681.9|1665.9|2
1642434350000|2022-01-17 15:45:50|1681.98|1665.98|1681.98|1665.98|1681.98|1665.98|1681.98|1665.98|1
1642434360000|2022-01-17 15:46:00|1681.69|1665.69|1682.11|1666.11|1682.19|1666.19|1681.69|1665.69|5
1642434370000|2022-01-17 15:46:10|1682.19|1666.19|1683.57|1667.57|1683.57|1667.57|1682.11|1666.11|7
1642434380000|2022-01-17 15:46:20|1683.96|1667.96|1685.4|1669.4|1685.45|1669.45|1683.86|1667.86|10
1642434390000|2022-01-17 15:46:30|1685.39|1669.39|1683.5|1667.5|1685.39|1669.39|1683.5|1667.5|10
1642434400000|2022-01-17 15:46:40|1683.23|1667.23|1682.5|1666.5|1683.23|1667.23|1682.48|1666.48|5
1642434410000|2022-01-17 15:46:50|1682.37|1666.37|1681.39|1665.39|1682.37|1666.37|1681.39|1665.39|5
1642434420000|2022-01-17 15:47:00|1681.5|1665.5|1682.45|1666.45|1682.63|1666.63|1681.5|1665.5|11
1642434430000|2022-01-17 15:47:10|1682.48|1666.48|1683.3|1667.3|1683.5|1667.5|1682.48|1666.48|9
1642434440000|2022-01-17 15:47:20|1683.23|1667.23|1683.09|1667.09|1684|1668|1683.09|1667.09|7
1642434450000|2022-01-17 15:47:30|1682.59|1666.59|1682.42|1666.42|1682.59|1666.59|1682.42|1666.42|2
1642434460000|2022-01-17 15:47:40|1682.31|1666.31|1682.29|1666.29|1682.31|1666.31|1682.29|1666.29|2
1642434470000|2022-01-17 15:47:50|1681.79|1665.79|1681.39|1665.39|1682|1666|1681.39|1665.39|6
1642434480000|2022-01-17 15:48:00|1681.5|1665.5|1681.09|1665.09|1681.5|1665.5|1681.09|1665.09|4
1642434490000|2022-01-17 15:48:10|1681.17|1665.17|1680.5|1664.5|1681.41|1665.41|1680.5|1664.5|9
1642434500000|2022-01-17 15:48:20|1680.25|1664.25|1678.19|1662.19|1680.5|1664.5|1678.19|1662.19|13
1642434510000|2022-01-17 15:48:30|1678.45|1662.45|1679.42|1663.42|1679.42|1663.42|1678.11|1662.11|13
1642434520000|2022-01-17 15:48:40|1679.19|1663.19|1679.25|1663.25|1679.5|1663.5|1679.19|1663.19|3
1642434530000|2022-01-17 15:48:50|1679.19|1663.19|1679.89|1663.89|1679.89|1663.89|1678.9|1662.9|10
1642434540000|2022-01-17 15:49:00|1679.93|1663.93|1678.5|1662.5|1679.93|1663.93|1678.5|1662.5|10
1642434550000|2022-01-17 15:49:10|1678.33|1662.33|1678.35|1662.35|1678.5|1662.5|1678.33|1662.33|3
1642434560000|2022-01-17 15:49:20|1678.21|1662.21|1678.46|1662.46|1678.47|1662.47|1677.88|1661.88|7
1642434570000|2022-01-17 15:49:30|1678.24|1662.24|1677.1|1661.1|1678.5|1662.5|1677.1|1661.1|8
1642434580000|2022-01-17 15:49:40|1676.92|1660.92|1675.72|1659.72|1676.98|1660.98|1675.5|1659.5|10
1642434590000|2022-01-17 15:49:50|1676|1660|1675.21|1659.21|1676.25|1660.25|1675|1659|14
1642434600000|2022-01-17 15:50:00|1675.11|1659.11|1675.5|1659.5|1675.5|1659.5|1675.11|1659.11|6
1642434610000|2022-01-17 15:50:10|1675.28|1659.28|1675.27|1659.27|1675.4|1659.4|1675.2|1659.2|5
1642434620000|2022-01-17 15:50:20|1675.2|1659.2|1674.75|1658.75|1675.2|1659.2|1674.56|1658.56|9
1642434630000|2022-01-17 15:50:30|1674.79|1658.79|1674.75|1658.75|1675.2|1659.2|1674.75|1658.75|9
1642434640000|2022-01-17 15:50:40|1675|1659|1673.75|1657.75|1675|1659|1673.5|1657.5|12
1642434650000|2022-01-17 15:50:50|1673.77|1657.77|1673.5|1657.5|1674|1658|1673.5|1657.5|3
1642434660000|2022-01-17 15:51:00|1673.34|1657.34|1673.8|1657.8|1673.8|1657.8|1673.3|1657.3|3
1642434670000|2022-01-17 15:51:10|1673.3|1657.3|1673.45|1657.45|1673.45|1657.45|1673.15|1657.15|6
1642434680000|2022-01-17 15:51:20|1673.39|1657.39|1673.1|1657.1|1673.39|1657.39|1673.1|1657.1|3
1642434690000|2022-01-17 15:51:30|1672.85|1656.85|1672.17|1656.17|1672.85|1656.85|1671.77|1655.77|5
1642434700000|2022-01-17 15:51:40|1672.23|1656.23|1672.1|1656.1|1672.73|1656.73|1671.85|1655.85|7
1642434710000|2022-01-17 15:51:50|1671.85|1655.85|1671.75|1655.75|1672|1656|1671.75|1655.75|6
1642434720000|2022-01-17 15:52:00|1671.88|1655.88|1672.72|1656.72|1673|1657|1671.5|1655.5|15
1642434730000|2022-01-17 15:52:10|1672.88|1656.88|1674.17|1658.17|1674.38|1658.38|1672.88|1656.88|12
1642434740000|2022-01-17 15:52:20|1674.5|1658.5|1675.26|1659.26|1675.43|1659.43|1674.45|1658.45|5
1642434750000|2022-01-17 15:52:30|1675.5|1659.5|1675.12|1659.12|1675.5|1659.5|1675.12|1659.12|6
1642434760000|2022-01-17 15:52:40|1675.31|1659.31|1674.62|1658.62|1675.31|1659.31|1674.62|1658.62|8
1642434770000|2022-01-17 15:52:50|1674.81|1658.81|1673.5|1657.5|1674.81|1658.81|1673.5|1657.5|9
1642434780000|2022-01-17 15:53:00|1673.86|1657.86|1673.93|1657.93|1674.38|1658.38|1673.86|1657.86|3
1642434790000|2022-01-17 15:53:10|1674.38|1658.38|1674.82|1658.82|1674.82|1658.82|1674.38|1658.38|3
1642434800000|2022-01-17 15:53:20|1674.47|1658.47|1675.72|1659.72|1675.92|1659.92|1674.47|1658.47|14
1642434810000|2022-01-17 15:53:30|1675.93|1659.93|1676.1|1660.1|1676.1|1660.1|1675.93|1659.93|2
1642434820000|2022-01-17 15:53:40|1676.09|1660.09|1676.04|1660.04|1676.1|1660.1|1676.04|1660.04|4
1642434830000|2022-01-17 15:53:50|1676.1|1660.1|1675.4|1659.4|1676.1|1660.1|1675.18|1659.18|15
1642434840000|2022-01-17 15:54:00|1675.41|1659.41|1675.74|1659.74|1676|1660|1675.41|1659.41|13
1642434850000|2022-01-17 15:54:10|1675.49|1659.49|1675.08|1659.08|1675.88|1659.88|1675.08|1659.08|7
1642434860000|2022-01-17 15:54:20|1675.18|1659.18|1674.74|1658.74|1675.18|1659.18|1674.68|1658.68|7
1642434870000|2022-01-17 15:54:30|1674.72|1658.72|1674|1658|1674.72|1658.72|1674|1658|3
1642434890000|2022-01-17 15:54:50|1673.5|1657.5|1673.1|1657.1|1673.5|1657.5|1673|1657|8
1642434900000|2022-01-17 15:55:00|1673.4|1657.4|1673.5|1657.5|1673.5|1657.5|1673.1|1657.1|5
1642434910000|2022-01-17 15:55:10|1673.36|1657.36|1673.81|1657.81|1673.83|1657.83|1673.36|1657.36|7
1642434920000|2022-01-17 15:55:20|1674|1658|1673.21|1657.21|1674|1658|1673.12|1657.12|7
1642434930000|2022-01-17 15:55:30|1673|1657|1672.24|1656.24|1673|1657|1672.24|1656.24|5
1642434940000|2022-01-17 15:55:40|1671.96|1655.96|1671.14|1655.14|1671.96|1655.96|1671.14|1655.14|5
1642434950000|2022-01-17 15:55:50|1671|1655|1669.92|1653.92|1671|1655|1669.72|1653.72|9
1642434960000|2022-01-17 15:56:00|1670.19|1654.19|1670.86|1654.86|1671|1655|1669.67|1653.67|14
1642434970000|2022-01-17 15:56:10|1670.36|1654.36|1670|1654|1670.86|1654.86|1670|1654|6
1642434980000|2022-01-17 15:56:20|1669.5|1653.5|1669.65|1653.65|1669.67|1653.67|1669.5|1653.5|5
1642434990000|2022-01-17 15:56:30|1669.67|1653.67|1669.5|1653.5|1669.67|1653.67|1669.5|1653.5|2
1642435000000|2022-01-17 15:56:40|1669.69|1653.69|1670.4|1654.4|1670.43|1654.43|1669.67|1653.67|6
1642435010000|2022-01-17 15:56:50|1670.5|1654.5|1670.37|1654.37|1670.5|1654.5|1670.17|1654.17|9
1642435020000|2022-01-17 15:57:00|1670.46|1654.46|1670.54|1654.54|1670.58|1654.58|1670.46|1654.46|4
1642435030000|2022-01-17 15:57:10|1670.5|1654.5|1669.77|1653.77|1670.54|1654.54|1669.77|1653.77|8
1642435040000|2022-01-17 15:57:20|1669.67|1653.67|1669.67|1653.67|1669.67|1653.67|1669.67|1653.67|1
1642435050000|2022-01-17 15:57:30|1669.84|1653.84|1669.84|1653.84|1669.84|1653.84|1669.84|1653.84|1
1642435060000|2022-01-17 15:57:40|1669.96|1653.96|1669.78|1653.78|1670.09|1654.09|1669.78|1653.78|5
1642435070000|2022-01-17 15:57:50|1669.9|1653.9|1669.85|1653.85|1669.9|1653.9|1669.85|1653.85|2
1642435080000|2022-01-17 15:58:00|1669.67|1653.67|1669.78|1653.78|1669.88|1653.88|1669.67|1653.67|8
1642435090000|2022-01-17 15:58:10|1669.72|1653.72|1669.5|1653.5|1669.85|1653.85|1669.5|1653.5|5
1642435100000|2022-01-17 15:58:20|1669.4|1653.4|1669.58|1653.58|1669.68|1653.68|1669.4|1653.4|4
1642435110000|2022-01-17 15:58:30|1669.75|1653.75|1669.58|1653.58|1669.75|1653.75|1669.5|1653.5|10
1642435120000|2022-01-17 15:58:40|1669.5|1653.5|1669.47|1653.47|1669.65|1653.65|1669.43|1653.43|6
1642435130000|2022-01-17 15:58:50|1669.43|1653.43|1669.43|1653.43|1669.6|1653.6|1669.43|1653.43|9
1642435140000|2022-01-17 15:59:00|1669.36|1653.36|1667.5|1651.5|1669.36|1653.36|1667.5|1651.5|11
1642435150000|2022-01-17 15:59:10|1667.34|1651.34|1666.75|1650.75|1667.51|1651.51|1666.55|1650.55|13
1642435160000|2022-01-17 15:59:20|1666.94|1650.94|1668.29|1652.29|1668.61|1652.61|1666.94|1650.94|7
1642435170000|2022-01-17 15:59:30|1668.4|1652.4|1669.21|1653.21|1669.21|1653.21|1668.25|1652.25|9
1642435180000|2022-01-17 15:59:40|1669.36|1653.36|1669.5|1653.5|1669.5|1653.5|1669.26|1653.26|7
1642435190000|2022-01-17 15:59:50|1669.45|1653.45|1669|1653|1669.7|1653.7|1669|1653|9
1642435200000|2022-01-17 16:00:00|1669.26|1653.26|1669.5|1653.5|1669.75|1653.75|1669.16|1653.16|7
1642435210000|2022-01-17 16:00:10|1669.65|1653.65|1669.5|1653.5|1669.65|1653.65|1669.4|1653.4|5
1642435220000|2022-01-17 16:00:20|1669.3|1653.3|1668.41|1652.41|1669.3|1653.3|1668.41|1652.41|5
1642435230000|2022-01-17 16:00:30|1668.39|1652.39|1669.8|1653.8|1670.08|1654.08|1668.24|1652.24|16
1642435240000|2022-01-17 16:00:40|1669.58|1653.58|1670.12|1654.12|1670.2|1654.2|1669.58|1653.58|12
1642435250000|2022-01-17 16:00:50|1670.44|1654.44|1670.5|1654.5|1670.5|1654.5|1670.22|1654.22|3
1642435260000|2022-01-17 16:01:00|1670.72|1654.72|1672.61|1656.61|1672.61|1656.61|1670.51|1654.51|15
1642435270000|2022-01-17 16:01:10|1672.43|1656.43|1671.55|1655.55|1672.86|1656.86|1671.55|1655.55|13
1642435280000|2022-01-17 16:01:20|1672|1656|1671.5|1655.5|1672|1656|1671.49|1655.49|10
1642435290000|2022-01-17 16:01:30|1671.35|1655.35|1671.5|1655.5|1671.72|1655.72|1671.35|1655.35|7
1642435300000|2022-01-17 16:01:40|1671.38|1655.38|1671.27|1655.27|1671.72|1655.72|1671.27|1655.27|10
1642435310000|2022-01-17 16:01:50|1671.5|1655.5|1672.88|1656.88|1673|1657|1671.28|1655.28|12
1642435320000|2022-01-17 16:02:00|1673.87|1657.87|1673.38|1657.38|1673.88|1657.88|1673.13|1657.13|19
1642435330000|2022-01-17 16:02:10|1673.78|1657.78|1676.14|1660.14|1676.71|1660.71|1673.78|1657.78|21
1642435340000|2022-01-17 16:02:20|1676.5|1660.5|1676.5|1660.5|1676.5|1660.5|1675.94|1659.94|8
1642435350000|2022-01-17 16:02:30|1676|1660|1676.25|1660.25|1676.25|1660.25|1676|1660|4
1642435360000|2022-01-17 16:02:40|1676.5|1660.5|1676.15|1660.15|1676.5|1660.5|1676|1660|3
1642435370000|2022-01-17 16:02:50|1676.37|1660.37|1676.5|1660.5|1676.54|1660.54|1675.65|1659.65|11
1642435380000|2022-01-17 16:03:00|1676.87|1660.87|1677.29|1661.29|1677.29|1661.29|1676.87|1660.87|4
1642435390000|2022-01-17 16:03:10|1677.35|1661.35|1678.72|1662.72|1679.05|1663.05|1677.35|1661.35|7
1642435400000|2022-01-17 16:03:20|1678.87|1662.87|1678.9|1662.9|1679.38|1663.38|1678.5|1662.5|9
1642435410000|2022-01-17 16:03:30|1679.17|1663.17|1678.77|1662.77|1679.17|1663.17|1678.77|1662.77|7
1642435420000|2022-01-17 16:03:40|1678.72|1662.72|1679.07|1663.07|1679.53|1663.53|1678.72|1662.72|9
1642435430000|2022-01-17 16:03:50|1678.67|1662.67|1679.49|1663.49|1679.64|1663.64|1678.67|1662.67|6
1642435440000|2022-01-17 16:04:00|1679.59|1663.59|1679.5|1663.5|1679.73|1663.73|1679.5|1663.5|6
1642435450000|2022-01-17 16:04:10|1679.65|1663.65|1679.73|1663.73|1680.32|1664.32|1679.5|1663.5|10
1642435460000|2022-01-17 16:04:20|1679.5|1663.5|1679.5|1663.5|1679.5|1663.5|1679.5|1663.5|1
1642435480000|2022-01-17 16:04:40|1679.6|1663.6|1680.18|1664.18|1680.18|1664.18|1679.6|1663.6|5
1642435490000|2022-01-17 16:04:50|1680.45|1664.45|1680.5|1664.5|1680.57|1664.57|1680.42|1664.42|6
1642435500000|2022-01-17 16:05:00|1680.36|1664.36|1680.36|1664.36|1680.36|1664.36|1680.36|1664.36|1
1642435510000|2022-01-17 16:05:10|1680.38|1664.38|1680.38|1664.38|1680.38|1664.38|1680.38|1664.38|1
1642435520000|2022-01-17 16:05:20|1680.5|1664.5|1680.5|1664.5|1680.5|1664.5|1680.5|1664.5|1
1642435530000|2022-01-17 16:05:30|1680.41|1664.41|1678.79|1662.79|1680.41|1664.41|1678.79|1662.79|9
1642435540000|2022-01-17 16:05:40|1679|1663|1678.5|1662.5|1679|1663|1678.5|1662.5|10
1642435550000|2022-01-17 16:05:50|1678.23|1662.23|1678|1662|1679|1663|1678|1662|12
1642435560000|2022-01-17 16:06:00|1677.9|1661.9|1676.5|1660.5|1678|1662|1676.5|1660.5|9
1642435570000|2022-01-17 16:06:10|1676.25|1660.25|1675|1659|1676.25|1660.25|1675|1659|6
1642435580000|2022-01-17 16:06:20|1674.5|1658.5|1673.5|1657.5|1674.5|1658.5|1673.5|1657.5|6
1642435590000|2022-01-17 16:06:30|1673.67|1657.67|1672.5|1656.5|1673.9|1657.9|1672.5|1656.5|10
1642435600000|2022-01-17 16:06:40|1672.88|1656.88|1672|1656|1672.88|1656.88|1672|1656|10
1642435610000|2022-01-17 16:06:50|1671.88|1655.88|1672|1656|1672|1656|1671.88|1655.88|4
1642435620000|2022-01-17 16:07:00|1671.5|1655.5|1671.5|1655.5|1671.5|1655.5|1671.09|1655.09|6
1642435630000|2022-01-17 16:07:10|1671.2|1655.2|1671.5|1655.5|1671.5|1655.5|1671.2|1655.2|2
1642435640000|2022-01-17 16:07:20|1671.23|1655.23|1670.5|1654.5|1671.5|1655.5|1670.25|1654.25|8
1642435650000|2022-01-17 16:07:30|1670|1654|1669.79|1653.79|1670|1654|1669.79|1653.79|2
1642435660000|2022-01-17 16:07:40|1669.5|1653.5|1669.46|1653.46|1669.79|1653.79|1669.46|1653.46|5
1642435670000|2022-01-17 16:07:50|1669.37|1653.37|1669.25|1653.25|1669.42|1653.42|1668.25|1652.25|12
1642435680000|2022-01-17 16:08:00|1669.34|1653.34|1669.42|1653.42|1669.42|1653.42|1669.34|1653.34|6
1642435690000|2022-01-17 16:08:10|1669.2|1653.2|1669.5|1653.5|1669.5|1653.5|1669.17|1653.17|7
1642435700000|2022-01-17 16:08:20|1669.63|1653.63|1670.66|1654.66|1670.66|1654.66|1669.52|1653.52|8
1642435710000|2022-01-17 16:08:30|1671.25|1655.25|1670.38|1654.38|1671.25|1655.25|1670.2|1654.2|9
1642435720000|2022-01-17 16:08:40|1670.49|1654.49|1670.1|1654.1|1670.49|1654.49|1670.1|1654.1|2
1642435730000|2022-01-17 16:08:50|1670.49|1654.49|1672.1|1656.1|1672.4|1656.4|1670.49|1654.49|13
1642435740000|2022-01-17 16:09:00|1672.22|1656.22|1672.5|1656.5|1673|1657|1672.22|1656.22|5
1642435750000|2022-01-17 16:09:10|1672.1|1656.1|1670.5|1654.5|1672.1|1656.1|1670.5|1654.5|7
1642435760000|2022-01-17 16:09:20|1669.47|1653.47|1669.47|1653.47|1669.47|1653.47|1669.47|1653.47|1
1642435770000|2022-01-17 16:09:30|1669.42|1653.42|1669.42|1653.42|1669.71|1653.71|1668.97|1652.97|7
1642435780000|2022-01-17 16:09:40|1669.25|1653.25|1669.42|1653.42|1669.72|1653.72|1668.92|1652.92|11
1642435790000|2022-01-17 16:09:50|1669.5|1653.5|1669.46|1653.46|1669.79|1653.79|1669.42|1653.42|8
1642435800000|2022-01-17 16:10:00|1669.42|1653.42|1668|1652|1669.42|1653.42|1668|1652|7
1642435810000|2022-01-17 16:10:10|1667.62|1651.62|1665.24|1649.24|1667.62|1651.62|1665.1|1649.1|12
1642435820000|2022-01-17 16:10:20|1665.1|1649.1|1663.12|1647.12|1665.1|1649.1|1662.9|1646.9|13
1642435830000|2022-01-17 16:10:30|1664|1648|1663.55|1647.55|1665|1649|1663.53|1647.53|15
1642435840000|2022-01-17 16:10:40|1664.05|1648.05|1666.5|1650.5|1666.5|1650.5|1664.05|1648.05|8
1642435850000|2022-01-17 16:10:50|1666.33|1650.33|1666|1650|1666.5|1650.5|1666|1650|4
1642435860000|2022-01-17 16:11:00|1665.5|1649.5|1665|1649|1665.5|1649.5|1664.9|1648.9|10
1642435870000|2022-01-17 16:11:10|1665.24|1649.24|1665.34|1649.34|1666.24|1650.24|1665.24|1649.24|11
1642435880000|2022-01-17 16:11:20|1665.75|1649.75|1663|1647|1665.9|1649.9|1663|1647|15
1642435890000|2022-01-17 16:11:30|1662.4|1646.4|1662|1646|1662.5|1646.5|1661.65|1645.65|10
1642435900000|2022-01-17 16:11:40|1662.13|1646.13|1663.51|1647.51|1663.51|1647.51|1662|1646|15
1642435910000|2022-01-17 16:11:50|1663.44|1647.44|1663.45|1647.45|1663.69|1647.69|1663.44|1647.44|8
1642435920000|2022-01-17 16:12:00|1663.27|1647.27|1663|1647|1663.5|1647.5|1663|1647|7
1642435930000|2022-01-17 16:12:10|1662.92|1646.92|1659.5|1643.5|1662.92|1646.92|1659.5|1643.5|13
1642435940000|2022-01-17 16:12:20|1658.51|1642.51|1658.4|1642.4|1658.9|1642.9|1658.31|1642.31|7
1642435950000|2022-01-17 16:12:30|1658.15|1642.15|1658.91|1642.91|1659.25|1643.25|1658.15|1642.15|13
1642435960000|2022-01-17 16:12:40|1658.51|1642.51|1658.31|1642.31|1659.01|1643.01|1658.05|1642.05|13
1642435970000|2022-01-17 16:12:50|1658.4|1642.4|1657.09|1641.09|1658.4|1642.4|1657|1641|10
1642435980000|2022-01-17 16:13:00|1657.5|1641.5|1658.45|1642.45|1658.45|1642.45|1657.5|1641.5|12
1642435990000|2022-01-17 16:13:10|1658.5|1642.5|1660|1644|1660|1644|1658.34|1642.34|8
1642436000000|2022-01-17 16:13:20|1660.14|1644.14|1659.05|1643.05|1660.14|1644.14|1659|1643|9
1642436010000|2022-01-17 16:13:30|1659.35|1643.35|1661.9|1645.9|1661.9|1645.9|1659.35|1643.35|15
1642436020000|2022-01-17 16:13:40|1661.85|1645.85|1661.44|1645.44|1661.85|1645.85|1660.92|1644.92|12
1642436030000|2022-01-17 16:13:50|1661.39|1645.39|1661.26|1645.26|1661.47|1645.47|1660.8|1644.8|14
1642436040000|2022-01-17 16:14:00|1661.35|1645.35|1661.25|1645.25|1661.35|1645.35|1660.09|1644.09|14
1642436050000|2022-01-17 16:14:10|1661.33|1645.33|1660.72|1644.72|1661.5|1645.5|1660.25|1644.25|11
1642436060000|2022-01-17 16:14:20|1660.73|1644.73|1659.06|1643.06|1660.73|1644.73|1659|1643|13
1642436070000|2022-01-17 16:14:30|1659.2|1643.2|1658|1642|1659.76|1643.76|1657.81|1641.81|15
1642436080000|2022-01-17 16:14:40|1657.5|1641.5|1657|1641|1658|1642|1657|1641|13
1642436090000|2022-01-17 16:14:50|1656.5|1640.5|1658|1642|1658|1642|1656.5|1640.5|16
1642436100000|2022-01-17 16:15:00|1658.04|1642.04|1656.5|1640.5|1658.36|1642.36|1656.5|1640.5|16
1642436110000|2022-01-17 16:15:10|1656.29|1640.29|1654.73|1638.73|1656.46|1640.46|1654.5|1638.5|17
1642436120000|2022-01-17 16:15:20|1654.9|1638.9|1656|1640|1656.85|1640.85|1654.5|1638.5|16
1642436130000|2022-01-17 16:15:30|1656.29|1640.29|1656.32|1640.32|1656.4|1640.4|1656|1640|7
1642436140000|2022-01-17 16:15:40|1656.5|1640.5|1656.46|1640.46|1656.85|1640.85|1656.4|1640.4|13
1642436150000|2022-01-17 16:15:50|1656.42|1640.42|1656.94|1640.94|1657.17|1641.17|1656.42|1640.42|13
1642436160000|2022-01-17 16:16:00|1657.44|1641.44|1656.98|1640.98|1657.5|1641.5|1656.98|1640.98|8
1642436170000|2022-01-17 16:16:10|1657.49|1641.49|1658.69|1642.69|1658.94|1642.94|1657.14|1641.14|16
1642436180000|2022-01-17 16:16:20|1658.79|1642.79|1660.35|1644.35|1660.35|1644.35|1658.67|1642.67|18
1642436190000|2022-01-17 16:16:30|1660.5|1644.5|1660.79|1644.79|1660.79|1644.79|1660|1644|14
1642436200000|2022-01-17 16:16:40|1660.78|1644.78|1662.38|1646.38|1662.57|1646.57|1660.78|1644.78|9
1642436210000|2022-01-17 16:16:50|1662.88|1646.88|1662.99|1646.99|1662.99|1646.99|1662|1646|12
1642436220000|2022-01-17 16:17:00|1663|1647|1663.4|1647.4|1663.5|1647.5|1663|1647|7
1642436230000|2022-01-17 16:17:10|1663.76|1647.76|1664.36|1648.36|1664.45|1648.45|1663.5|1647.5|14
1642436240000|2022-01-17 16:17:20|1664.87|1648.87|1663.86|1647.86|1664.87|1648.87|1663.86|1647.86|10
1642436250000|2022-01-17 16:17:30|1664.11|1648.11|1664.19|1648.19|1664.2|1648.2|1664.06|1648.06|5
1642436260000|2022-01-17 16:17:40|1664.36|1648.36|1665.06|1649.06|1665.3|1649.3|1664.36|1648.36|5
1642436270000|2022-01-17 16:17:50|1665.28|1649.28|1665.6|1649.6|1665.92|1649.92|1664.31|1648.31|13
1642436280000|2022-01-17 16:18:00|1665.67|1649.67|1664.17|1648.17|1666|1650|1663.74|1647.74|7
1642436290000|2022-01-17 16:18:10|1664.18|1648.18|1664.9|1648.9|1665|1649|1664.17|1648.17|7
1642436300000|2022-01-17 16:18:20|1664.99|1648.99|1666.26|1650.26|1666.5|1650.5|1664.99|1648.99|14
1642436310000|2022-01-17 16:18:30|1666.27|1650.27|1665|1649|1666.5|1650.5|1665|1649|16
1642436320000|2022-01-17 16:18:40|1664.5|1648.5|1665.17|1649.17|1665.5|1649.5|1664.5|1648.5|14
1642436330000|2022-01-17 16:18:50|1665.3|1649.3|1665.5|1649.5|1665.5|1649.5|1664.75|1648.75|6
1642436340000|2022-01-17 16:19:00|1665.41|1649.41|1664.5|1648.5|1665.41|1649.41|1664.1|1648.1|19
1642436350000|2022-01-17 16:19:10|1664.72|1648.72|1664|1648|1665.25|1649.25|1663.55|1647.55|13
1642436360000|2022-01-17 16:19:20|1663.5|1647.5|1662|1646|1663.5|1647.5|1662|1646|6
1642436370000|2022-01-17 16:19:30|1661.5|1645.5|1662.49|1646.49|1662.58|1646.58|1661.23|1645.23|10
1642436380000|2022-01-17 16:19:40|1662.68|1646.68|1663.75|1647.75|1663.75|1647.75|1662.61|1646.61|8
1642436390000|2022-01-17 16:19:50|1663.98|1647.98|1664.25|1648.25|1664.5|1648.5|1663.75|1647.75|10
1642436400000|2022-01-17 16:20:00|1664.41|1648.41|1664.63|1648.63|1664.7|1648.7|1664.41|1648.41|5
1642436410000|2022-01-17 16:20:10|1664.53|1648.53|1664.5|1648.5|1664.6|1648.6|1664.31|1648.31|8
1642436420000|2022-01-17 16:20:20|1664.25|1648.25|1662.7|1646.7|1664.25|1648.25|1662.7|1646.7|8
1642436430000|2022-01-17 16:20:30|1662.5|1646.5|1662|1646|1662.61|1646.61|1662|1646|4
1642436440000|2022-01-17 16:20:40|1662.1|1646.1|1662.28|1646.28|1662.5|1646.5|1662|1646|10
1642436450000|2022-01-17 16:20:50|1662.57|1646.57|1664.28|1648.28|1664.39|1648.39|1662.57|1646.57|14
1642436460000|2022-01-17 16:21:00|1664.07|1648.07|1664.5|1648.5|1664.7|1648.7|1663.78|1647.78|8
1642436470000|2022-01-17 16:21:10|1664.62|1648.62|1664.7|1648.7|1665.1|1649.1|1664.62|1648.62|7
1642436480000|2022-01-17 16:21:20|1664.5|1648.5|1664.5|1648.5|1664.5|1648.5|1664.32|1648.32|6
1642436490000|2022-01-17 16:21:30|1664.77|1648.77|1664.5|1648.5|1664.8|1648.8|1664.5|1648.5|6
1642436500000|2022-01-17 16:21:40|1664.66|1648.66|1666.88|1650.88|1667|1651|1664.66|1648.66|11
1642436510000|2022-01-17 16:21:50|1667.06|1651.06|1668.19|1652.19|1668.36|1652.36|1667.06|1651.06|14
1642436520000|2022-01-17 16:22:00|1667.98|1651.98|1668.31|1652.31|1668.49|1652.49|1667.98|1651.98|11
1642436530000|2022-01-17 16:22:10|1668.8|1652.8|1668.65|1652.65|1669.05|1653.05|1668.38|1652.38|12
1642436540000|2022-01-17 16:22:20|1668.36|1652.36|1669.15|1653.15|1669.5|1653.5|1668.36|1652.36|14
1642436550000|2022-01-17 16:22:30|1669.5|1653.5|1669.5|1653.5|1669.5|1653.5|1669.27|1653.27|5
1642436560000|2022-01-17 16:22:40|1669.67|1653.67|1670.34|1654.34|1670.35|1654.35|1669.5|1653.5|6
1642436570000|2022-01-17 16:22:50|1670.24|1654.24|1671.3|1655.3|1671.3|1655.3|1670.24|1654.24|7
1642436580000|2022-01-17 16:23:00|1671|1655|1670.5|1654.5|1671|1655|1670.5|1654.5|2
1642436590000|2022-01-17 16:23:10|1670.65|1654.65|1671.5|1655.5|1671.67|1655.67|1670.58|1654.58|13
1642436600000|2022-01-17 16:23:20|1671.68|1655.68|1672.5|1656.5|1672.5|1656.5|1671.68|1655.68|10
1642436610000|2022-01-17 16:23:30|1672.47|1656.47|1674|1658|1674.15|1658.15|1672.24|1656.24|12
1642436620000|2022-01-17 16:23:40|1674.33|1658.33|1673.31|1657.31|1674.53|1658.53|1673.31|1657.31|12
1642436630000|2022-01-17 16:23:50|1673.5|1657.5|1672.25|1656.25|1673.5|1657.5|1672.25|1656.25|8
1642436640000|2022-01-17 16:24:00|1672.26|1656.26|1673.92|1657.92|1674|1658|1672.26|1656.26|16
1642436650000|2022-01-17 16:24:10|1674.05|1658.05|1674.32|1658.32|1674.92|1658.92|1673.86|1657.86|15
1642436660000|2022-01-17 16:24:20|1674.5|1658.5|1675|1659|1675|1659|1674.2|1658.2|9
1642436670000|2022-01-17 16:24:30|1674.9|1658.9|1675.15|1659.15|1675.15|1659.15|1674.29|1658.29|13
1642436680000|2022-01-17 16:24:40|1675.34|1659.34|1676.1|1660.1|1676.11|1660.11|1675.34|1659.34|10
1642436690000|2022-01-17 16:24:50|1675.88|1659.88|1675.78|1659.78|1675.9|1659.9|1675.72|1659.72|6
1642436700000|2022-01-17 16:25:00|1675.6|1659.6|1675.5|1659.5|1675.88|1659.88|1675.24|1659.24|11
1642436710000|2022-01-17 16:25:10|1675.24|1659.24|1675.79|1659.79|1675.89|1659.89|1675.17|1659.17|12
1642436720000|2022-01-17 16:25:20|1675.5|1659.5|1675|1659|1675.79|1659.79|1675|1659|15
1642436730000|2022-01-17 16:25:30|1674.5|1658.5|1673.14|1657.14|1674.5|1658.5|1673.14|1657.14|7
1642436740000|2022-01-17 16:25:40|1673|1657|1673.62|1657.62|1673.62|1657.62|1672.7|1656.7|12
1642436750000|2022-01-17 16:25:50|1673.4|1657.4|1673.5|1657.5|1674.05|1658.05|1673.4|1657.4|10
1642436760000|2022-01-17 16:26:00|1673.9|1657.9|1674.59|1658.59|1674.62|1658.62|1673.9|1657.9|14
1642436770000|2022-01-17 16:26:10|1674.8|1658.8|1674.8|1658.8|1674.8|1658.8|1674.25|1658.25|9
1642436780000|2022-01-17 16:26:20|1674.59|1658.59|1674.62|1658.62|1675.34|1659.34|1674.42|1658.42|17
1642436790000|2022-01-17 16:26:30|1674.8|1658.8|1675.5|1659.5|1675.5|1659.5|1674.8|1658.8|9
1642436800000|2022-01-17 16:26:40|1675.9|1659.9|1676.36|1660.36|1676.5|1660.5|1675.9|1659.9|9
1642436810000|2022-01-17 16:26:50|1676.04|1660.04|1676.31|1660.31|1676.5|1660.5|1676|1660|14
1642436820000|2022-01-17 16:27:00|1676.5|1660.5|1676.5|1660.5|1676.68|1660.68|1676.32|1660.32|10
1642436830000|2022-01-17 16:27:10|1676.13|1660.13|1676.5|1660.5|1676.5|1660.5|1675.94|1659.94|4
1642436840000|2022-01-17 16:27:20|1676|1660|1675.13|1659.13|1676|1660|1675.13|1659.13|8
1642436850000|2022-01-17 16:27:30|1675.14|1659.14|1676.5|1660.5|1676.54|1660.54|1675.14|1659.14|6
1642436860000|2022-01-17 16:27:40|1676.55|1660.55|1675.5|1659.5|1676.55|1660.55|1675.5|1659.5|5
1642436870000|2022-01-17 16:27:50|1675.34|1659.34|1675.31|1659.31|1675.34|1659.34|1675.13|1659.13|6
1642436880000|2022-01-17 16:28:00|1675.39|1659.39|1675.05|1659.05|1675.5|1659.5|1675.05|1659.05|11
1642436890000|2022-01-17 16:28:10|1675.14|1659.14|1675.5|1659.5|1675.5|1659.5|1674.84|1658.84|8
1642436900000|2022-01-17 16:28:20|1675.47|1659.47|1675.5|1659.5|1675.5|1659.5|1675.39|1659.39|4
1642436910000|2022-01-17 16:28:30|1675.36|1659.36|1675.21|1659.21|1675.36|1659.36|1675.21|1659.21|2
1642436920000|2022-01-17 16:28:40|1675.36|1659.36|1676.27|1660.27|1676.4|1660.4|1675.1|1659.1|15
1642436930000|2022-01-17 16:28:50|1676|1660|1675.27|1659.27|1676|1660|1675.27|1659.27|8
1642436940000|2022-01-17 16:29:00|1674.81|1658.81|1674.5|1658.5|1674.81|1658.81|1674|1658|11
1642436950000|2022-01-17 16:29:10|1674.16|1658.16|1673.88|1657.88|1674.16|1658.16|1673.88|1657.88|3
1642436960000|2022-01-17 16:29:20|1673.9|1657.9|1674.11|1658.11|1674.35|1658.35|1673.57|1657.57|11
1642436970000|2022-01-17 16:29:30|1673.94|1657.94|1674.57|1658.57|1674.57|1658.57|1673.5|1657.5|10
1642436980000|2022-01-17 16:29:40|1674.5|1658.5|1674|1658|1674.57|1658.57|1674|1658|10
1642436990000|2022-01-17 16:29:50|1674.1|1658.1|1673.25|1657.25|1674.1|1658.1|1673|1657|10
1642437000000|2022-01-17 16:30:00|1673.13|1657.13|1674|1658|1674|1658|1673|1657|8
1642437010000|2022-01-17 16:30:10|1673.5|1657.5|1672.87|1656.87|1673.5|1657.5|1672.87|1656.87|3
1642437020000|2022-01-17 16:30:20|1672.89|1656.89|1672.35|1656.35|1672.89|1656.89|1672.35|1656.35|9
1642437030000|2022-01-17 16:30:30|1672.25|1656.25|1672.78|1656.78|1673.17|1657.17|1672.16|1656.16|9
1642437040000|2022-01-17 16:30:40|1672.67|1656.67|1673.06|1657.06|1673.07|1657.07|1672.38|1656.38|11
1642437050000|2022-01-17 16:30:50|1672.93|1656.93|1673.31|1657.31|1673.46|1657.46|1672.5|1656.5|9
1642437060000|2022-01-17 16:31:00|1673.45|1657.45|1674.63|1658.63|1674.93|1658.93|1673.45|1657.45|15
1642437070000|2022-01-17 16:31:10|1674.68|1658.68|1675.44|1659.44|1675.44|1659.44|1674.62|1658.62|5
1642437080000|2022-01-17 16:31:20|1675.72|1659.72|1675.24|1659.24|1675.75|1659.75|1675.23|1659.23|9
1642437090000|2022-01-17 16:31:30|1675.23|1659.23|1675.5|1659.5|1675.5|1659.5|1675|1659|5
1642437100000|2022-01-17 16:31:40|1675.37|1659.37|1675|1659|1675.64|1659.64|1675|1659|7
1642437110000|2022-01-17 16:31:50|1674.5|1658.5|1674.5|1658.5|1674.5|1658.5|1674.5|1658.5|1
1642437120000|2022-01-17 16:32:00|1674.41|1658.41|1674.14|1658.14|1674.73|1658.73|1674.14|1658.14|12
1642437130000|2022-01-17 16:32:10|1674.12|1658.12|1674.34|1658.34|1674.5|1658.5|1673.92|1657.92|9
1642437140000|2022-01-17 16:32:20|1674.23|1658.23|1674|1658|1674.23|1658.23|1673.55|1657.55|6
1642437150000|2022-01-17 16:32:30|1673.5|1657.5|1673.28|1657.28|1674|1658|1673.09|1657.09|7
1642437160000|2022-01-17 16:32:40|1673.21|1657.21|1672.33|1656.33|1673.28|1657.28|1672.33|1656.33|10
1642437170000|2022-01-17 16:32:50|1672.25|1656.25|1671.88|1655.88|1672.25|1656.25|1671.5|1655.5|11
1642437180000|2022-01-17 16:33:00|1672|1656|1672|1656|1672.5|1656.5|1671.83|1655.83|6
1642437190000|2022-01-17 16:33:10|1672.5|1656.5|1672.5|1656.5|1672.5|1656.5|1672.13|1656.13|7
1642437200000|2022-01-17 16:33:20|1672.4|1656.4|1671|1655|1672.4|1656.4|1670.83|1654.83|6
1642437210000|2022-01-17 16:33:30|1670.85|1654.85|1670.5|1654.5|1671|1655|1670.5|1654.5|3
1642437220000|2022-01-17 16:33:40|1670.25|1654.25|1669.5|1653.5|1670.25|1654.25|1669.5|1653.5|5
1642437230000|2022-01-17 16:33:50|1669.2|1653.2|1668.7|1652.7|1669.2|1653.2|1668.7|1652.7|2
1642437240000|2022-01-17 16:34:00|1668.5|1652.5|1668.58|1652.58|1669.45|1653.45|1668.5|1652.5|9
1642437250000|2022-01-17 16:34:10|1668.49|1652.49|1668.5|1652.5|1668.65|1652.65|1668.32|1652.32|9
1642437260000|2022-01-17 16:34:20|1669|1653|1668.72|1652.72|1669|1653|1668.72|1652.72|8
1642437270000|2022-01-17 16:34:30|1668.5|1652.5|1668.75|1652.75|1669|1653|1668.5|1652.5|5
1642437280000|2022-01-17 16:34:40|1668.5|1652.5|1668.38|1652.38|1668.77|1652.77|1668.08|1652.08|15
1642437290000|2022-01-17 16:34:50|1668.63|1652.63|1667.41|1651.41|1668.74|1652.74|1667.41|1651.41|11
1642437300000|2022-01-17 16:35:00|1667.63|1651.63|1667.77|1651.77|1667.77|1651.77|1667.38|1651.38|9
1642437310000|2022-01-17 16:35:10|1667.9|1651.9|1667.5|1651.5|1667.9|1651.9|1667.5|1651.5|15
1642437320000|2022-01-17 16:35:20|1667.63|1651.63|1668.5|1652.5|1668.5|1652.5|1667.63|1651.63|13
1642437330000|2022-01-17 16:35:30|1668.35|1652.35|1668.4|1652.4|1668.4|1652.4|1667.69|1651.69|11
1642437340000|2022-01-17 16:35:40|1668.23|1652.23|1667.93|1651.93|1668.4|1652.4|1667.93|1651.93|11
1642437350000|2022-01-17 16:35:50|1668.08|1652.08|1669.4|1653.4|1669.4|1653.4|1667.93|1651.93|8
1642437360000|2022-01-17 16:36:00|1669.78|1653.78|1669.5|1653.5|1669.78|1653.78|1669.14|1653.14|6
1642437370000|2022-01-17 16:36:10|1669.42|1653.42|1669.5|1653.5|1669.5|1653.5|1669.42|1653.42|2
1642437380000|2022-01-17 16:36:20|1670.4|1654.4|1670.1|1654.1|1670.4|1654.4|1670.1|1654.1|4
1642437390000|2022-01-17 16:36:30|1670.07|1654.07|1670.22|1654.22|1670.22|1654.22|1670.07|1654.07|2
1642437400000|2022-01-17 16:36:40|1670.12|1654.12|1669.41|1653.41|1670.22|1654.22|1669.3|1653.3|8
1642437410000|2022-01-17 16:36:50|1669.25|1653.25|1669.5|1653.5|1669.5|1653.5|1668.9|1652.9|6
1642437420000|2022-01-17 16:37:00|1669.15|1653.15|1669.05|1653.05|1669.15|1653.15|1669.05|1653.05|4
1642437430000|2022-01-17 16:37:10|1668.95|1652.95|1669.15|1653.15|1669.3|1653.3|1668.95|1652.95|9
1642437440000|2022-01-17 16:37:20|1669.14|1653.14|1670.04|1654.04|1670.04|1654.04|1669.13|1653.13|8
1642437450000|2022-01-17 16:37:30|1670.14|1654.14|1671.34|1655.34|1671.34|1655.34|1670.14|1654.14|10
1642437460000|2022-01-17 16:37:40|1672|1656|1672.31|1656.31|1672.49|1656.49|1671.72|1655.72|10
1642437470000|2022-01-17 16:37:50|1672.09|1656.09|1672.55|1656.55|1672.59|1656.59|1672.09|1656.09|6
1642437480000|2022-01-17 16:38:00|1673.04|1657.04|1673.04|1657.04|1673.04|1657.04|1673.04|1657.04|1
1642437490000|2022-01-17 16:38:10|1673.38|1657.38|1673.75|1657.75|1674|1658|1673.38|1657.38|6
1642437500000|2022-01-17 16:38:20|1673.5|1657.5|1673.71|1657.71|1673.71|1657.71|1673.11|1657.11|8
1642437510000|2022-01-17 16:38:30|1673.5|1657.5|1674.28|1658.28|1674.4|1658.4|1673.5|1657.5|4
1642437520000|2022-01-17 16:38:40|1674|1658|1673.38|1657.38|1674|1658|1673|1657|4
1642437530000|2022-01-17 16:38:50|1673.41|1657.41|1673.11|1657.11|1673.41|1657.41|1673.05|1657.05|4
1642437540000|2022-01-17 16:39:00|1673.12|1657.12|1673.34|1657.34|1673.35|1657.35|1673.12|1657.12|4
1642437550000|2022-01-17 16:39:10|1673.5|1657.5|1672.5|1656.5|1673.5|1657.5|1672.5|1656.5|4
1642437560000|2022-01-17 16:39:20|1672.36|1656.36|1673.45|1657.45|1673.45|1657.45|1672.36|1656.36|14
1642437570000|2022-01-17 16:39:30|1673|1657|1672.62|1656.62|1673|1657|1672.04|1656.04|9
1642437580000|2022-01-17 16:39:40|1672.49|1656.49|1672.82|1656.82|1672.82|1656.82|1672.49|1656.49|6
1642437590000|2022-01-17 16:39:50|1672.44|1656.44|1672.2|1656.2|1672.76|1656.76|1671.91|1655.91|10
1642437600000|2022-01-17 16:40:00|1672.1|1656.1|1672.1|1656.1|1672.1|1656.1|1672.1|1656.1|1
1642437610000|2022-01-17 16:40:10|1672.05|1656.05|1671.77|1655.77|1672.05|1656.05|1671.55|1655.55|4
1642437620000|2022-01-17 16:40:20|1671.87|1655.87|1672.55|1656.55|1672.55|1656.55|1671.87|1655.87|6
1642437630000|2022-01-17 16:40:30|1672.5|1656.5|1672.75|1656.75|1672.75|1656.75|1672.5|1656.5|5
1642437640000|2022-01-17 16:40:40|1672.7|1656.7|1672.37|1656.37|1672.7|1656.7|1672.37|1656.37|11
1642437650000|2022-01-17 16:40:50|1672.29|1656.29|1672.27|1656.27|1672.5|1656.5|1672.27|1656.27|14
1642437660000|2022-01-17 16:41:00|1672.13|1656.13|1671.5|1655.5|1672.13|1656.13|1671.5|1655.5|2
1642437670000|2022-01-17 16:41:10|1671.75|1655.75|1671.05|1655.05|1671.75|1655.75|1671.05|1655.05|3
1642437680000|2022-01-17 16:41:20|1670.55|1654.55|1670.46|1654.46|1670.55|1654.55|1670.46|1654.46|4
1642437690000|2022-01-17 16:41:30|1670.48|1654.48|1670.81|1654.81|1670.85|1654.85|1670.46|1654.46|6
1642437700000|2022-01-17 16:41:40|1670.83|1654.83|1670.83|1654.83|1670.85|1654.85|1670.81|1654.81|5
1642437710000|2022-01-17 16:41:50|1670.85|1654.85|1670.71|1654.71|1671.21|1655.21|1670.71|1654.71|4
1642437720000|2022-01-17 16:42:00|1670.5|1654.5|1670.46|1654.46|1670.5|1654.5|1670.46|1654.46|4
1642437730000|2022-01-17 16:42:10|1670.41|1654.41|1669.1|1653.1|1670.41|1654.41|1668.95|1652.95|10
1642437740000|2022-01-17 16:42:20|1669|1653|1668.65|1652.65|1669|1653|1668.33|1652.33|8
1642437750000|2022-01-17 16:42:30|1668.5|1652.5|1668.5|1652.5|1669.41|1653.41|1668.39|1652.39|15
1642437760000|2022-01-17 16:42:40|1668.77|1652.77|1669.15|1653.15|1669.15|1653.15|1668.5|1652.5|8
1642437770000|2022-01-17 16:42:50|1669.4|1653.4|1670.28|1654.28|1670.28|1654.28|1669.31|1653.31|6
1642437780000|2022-01-17 16:43:00|1670.31|1654.31|1670.6|1654.6|1670.66|1654.66|1670.31|1654.31|7
1642437790000|2022-01-17 16:43:10|1670.64|1654.64|1670.26|1654.26|1670.64|1654.64|1670.23|1654.23|8
1642437800000|2022-01-17 16:43:20|1670.4|1654.4|1670.26|1654.26|1670.4|1654.4|1670.2|1654.2|8
1642437810000|2022-01-17 16:43:30|1670.53|1654.53|1671.53|1655.53|1671.69|1655.69|1670.53|1654.53|8
1642437820000|2022-01-17 16:43:40|1671.75|1655.75|1671.86|1655.86|1672.31|1656.31|1671.75|1655.75|14
1642437830000|2022-01-17 16:43:50|1671.87|1655.87|1672.38|1656.38|1673|1657|1671.8|1655.8|11
1642437840000|2022-01-17 16:44:00|1672.35|1656.35|1672.12|1656.12|1672.35|1656.35|1672.12|1656.12|2
1642437860000|2022-01-17 16:44:20|1672.05|1656.05|1672.33|1656.33|1672.33|1656.33|1672.05|1656.05|2
1642437870000|2022-01-17 16:44:30|1672.34|1656.34|1673.5|1657.5|1673.5|1657.5|1672.34|1656.34|10
1642437880000|2022-01-17 16:44:40|1673.35|1657.35|1673.15|1657.15|1673.71|1657.71|1673.15|1657.15|8
1642437890000|2022-01-17 16:44:50|1673.37|1657.37|1673.5|1657.5|1673.5|1657.5|1673.15|1657.15|7
1642437900000|2022-01-17 16:45:00|1674|1658|1673.9|1657.9|1674.2|1658.2|1673.9|1657.9|3
1642437910000|2022-01-17 16:45:10|1673.92|1657.92|1674.64|1658.64|1674.72|1658.72|1673.92|1657.92|8
1642437920000|2022-01-17 16:45:20|1675|1659|1674.24|1658.24|1675|1659|1674.07|1658.07|9
1642437930000|2022-01-17 16:45:30|1674.5|1658.5|1674.5|1658.5|1674.75|1658.75|1674.29|1658.29|5
1642437940000|2022-01-17 16:45:40|1674.75|1658.75|1675.14|1659.14|1675.45|1659.45|1674.72|1658.72|9
1642437950000|2022-01-17 16:45:50|1675.34|1659.34|1675|1659|1675.5|1659.5|1675|1659|6
1642437960000|2022-01-17 16:46:00|1675.25|1659.25|1674.5|1658.5|1675.25|1659.25|1674.5|1658.5|12
1642437970000|2022-01-17 16:46:10|1674.39|1658.39|1674|1658|1674.5|1658.5|1674|1658|7
1642437980000|2022-01-17 16:46:20|1673.93|1657.93|1673|1657|1674|1658|1673|1657|5
1642437990000|2022-01-17 16:46:30|1673.45|1657.45|1674.25|1658.25|1674.4|1658.4|1673.28|1657.28|8
1642438000000|2022-01-17 16:46:40|1674.26|1658.26|1675|1659|1675.19|1659.19|1674.25|1658.25|14
1642438010000|2022-01-17 16:46:50|1674.15|1658.15|1674.5|1658.5|1674.5|1658.5|1674|1658|3
1642438020000|2022-01-17 16:47:00|1674.44|1658.44|1673.9|1657.9|1674.5|1658.5|1673.5|1657.5|7
1642438030000|2022-01-17 16:47:10|1673.99|1657.99|1673.9|1657.9|1674.1|1658.1|1673.9|1657.9|7
1642438040000|2022-01-17 16:47:20|1673.5|1657.5|1673.38|1657.38|1673.9|1657.9|1673.38|1657.38|5
1642438050000|2022-01-17 16:47:30|1673.5|1657.5|1673.8|1657.8|1673.88|1657.88|1673.5|1657.5|7
1642438060000|2022-01-17 16:47:40|1673.81|1657.81|1673|1657|1673.81|1657.81|1673|1657|4
1642438070000|2022-01-17 16:47:50|1673.29|1657.29|1672.35|1656.35|1673.29|1657.29|1672.34|1656.34|7
1642438080000|2022-01-17 16:48:00|1672.47|1656.47|1672.36|1656.36|1673|1657|1672.36|1656.36|9
1642438090000|2022-01-17 16:48:10|1672.22|1656.22|1671.77|1655.77|1672.22|1656.22|1671.55|1655.55|7
1642438100000|2022-01-17 16:48:20|1671.65|1655.65|1671.5|1655.5|1671.77|1655.77|1671.45|1655.45|9
1642438110000|2022-01-17 16:48:30|1671.35|1655.35|1670.5|1654.5|1671.35|1655.35|1670.5|1654.5|7
1642438120000|2022-01-17 16:48:40|1670.9|1654.9|1670.88|1654.88|1671|1655|1670.75|1654.75|5
1642438130000|2022-01-17 16:48:50|1670.5|1654.5|1670.5|1654.5|1670.5|1654.5|1670.5|1654.5|1
1642438140000|2022-01-17 16:49:00|1670.37|1654.37|1669.5|1653.5|1670.37|1654.37|1669.5|1653.5|4
1642438150000|2022-01-17 16:49:10|1669.14|1653.14|1669.5|1653.5|1669.5|1653.5|1669.03|1653.03|4
1642438160000|2022-01-17 16:49:20|1669|1653|1669.45|1653.45|1669.45|1653.45|1668.26|1652.26|9
1642438170000|2022-01-17 16:49:30|1669.7|1653.7|1669.5|1653.5|1669.7|1653.7|1668.92|1652.92|11
1642438180000|2022-01-17 16:49:40|1669|1653|1669.5|1653.5|1669.5|1653.5|1668.85|1652.85|6
1642438200000|2022-01-17 16:50:00|1669.41|1653.41|1669|1653|1669.41|1653.41|1669|1653|6
1642438210000|2022-01-17 16:50:10|1668.75|1652.75|1668.5|1652.5|1668.79|1652.79|1668.5|1652.5|3
1642438220000|2022-01-17 16:50:20|1668.3|1652.3|1668.3|1652.3|1668.3|1652.3|1668.3|1652.3|1
1642438230000|2022-01-17 16:50:30|1668|1652|1668|1652|1668|1652|1668|1652|1
1642438240000|2022-01-17 16:50:40|1667.81|1651.81|1667|1651|1667.81|1651.81|1667|1651|3
1642438250000|2022-01-17 16:50:50|1667.5|1651.5|1667|1651|1668|1652|1666.55|1650.55|14
1642438260000|2022-01-17 16:51:00|1666.91|1650.91|1667.22|1651.22|1667.22|1651.22|1666.91|1650.91|3
1642438270000|2022-01-17 16:51:10|1667.23|1651.23|1668|1652|1668|1652|1667.22|1651.22|10
1642438280000|2022-01-17 16:51:20|1667.39|1651.39|1667.12|1651.12|1667.5|1651.5|1667.12|1651.12|6
1642438290000|2022-01-17 16:51:30|1667.22|1651.22|1667.11|1651.11|1667.39|1651.39|1667.02|1651.02|6
1642438300000|2022-01-17 16:51:40|1667.32|1651.32|1667.75|1651.75|1667.75|1651.75|1667.11|1651.11|7
1642438310000|2022-01-17 16:51:50|1667.5|1651.5|1667.5|1651.5|1667.5|1651.5|1667|1651|4
1642438340000|2022-01-17 16:52:20|1667.2|1651.2|1667.7|1651.7|1667.7|1651.7|1667.1|1651.1|7
1642438350000|2022-01-17 16:52:30|1667.48|1651.48|1667.62|1651.62|1667.75|1651.75|1667.34|1651.34|8
1642438360000|2022-01-17 16:52:40|1667.5|1651.5|1668.27|1652.27|1668.31|1652.31|1667.5|1651.5|6
1642438370000|2022-01-17 16:52:50|1668.07|1652.07|1668.25|1652.25|1668.41|1652.41|1668.07|1652.07|4
1642438380000|2022-01-17 16:53:00|1668.21|1652.21|1668.25|1652.25|1668.25|1652.25|1668.21|1652.21|2
1642438390000|2022-01-17 16:53:10|1668|1652|1667.66|1651.66|1668|1652|1667.5|1651.5|6
1642438400000|2022-01-17 16:53:20|1667.5|1651.5|1667.66|1651.66|1667.66|1651.66|1667.5|1651.5|6
1642438410000|2022-01-17 16:53:30|1667.5|1651.5|1668.24|1652.24|1668.29|1652.29|1667.5|1651.5|7
1642438420000|2022-01-17 16:53:40|1668.5|1652.5|1669.3|1653.3|1669.45|1653.45|1668.25|1652.25|12
1642438430000|2022-01-17 16:53:50|1669|1653|1668.5|1652.5|1669|1653|1668.5|1652.5|2
1642438440000|2022-01-17 16:54:00|1668.36|1652.36|1667|1651|1668.36|1652.36|1666.7|1650.7|6
1642438460000|2022-01-17 16:54:20|1667.23|1651.23|1668.5|1652.5|1668.73|1652.73|1667.23|1651.23|6
1642438470000|2022-01-17 16:54:30|1669.1|1653.1|1669.4|1653.4|1669.4|1653.4|1668.82|1652.82|7
1642438480000|2022-01-17 16:54:40|1669|1653|1668.89|1652.89|1669|1653|1668.89|1652.89|2
1642438490000|2022-01-17 16:54:50|1669|1653|1668.88|1652.88|1669|1653|1668.88|1652.88|2
1642438500000|2022-01-17 16:55:00|1669|1653|1668|1652|1669|1653|1667.5|1651.5|8
1642438510000|2022-01-17 16:55:10|1667.5|1651.5|1668.28|1652.28|1668.78|1652.78|1667.5|1651.5|14
1642438520000|2022-01-17 16:55:20|1668.49|1652.49|1669.04|1653.04|1669.5|1653.5|1668.28|1652.28|10
1642438530000|2022-01-17 16:55:30|1668.5|1652.5|1669.17|1653.17|1669.3|1653.3|1668.5|1652.5|5
1642438540000|2022-01-17 16:55:40|1669.18|1653.18|1669.54|1653.54|1669.85|1653.85|1669.17|1653.17|7
1642438550000|2022-01-17 16:55:50|1669.69|1653.69|1670.68|1654.68|1670.68|1654.68|1669.69|1653.69|5
1642438560000|2022-01-17 16:56:00|1670.5|1654.5|1670|1654|1670.5|1654.5|1670|1654|3
1642438570000|2022-01-17 16:56:10|1670.25|1654.25|1670.59|1654.59|1670.75|1654.75|1670.25|1654.25|9
1642438580000|2022-01-17 16:56:20|1670.41|1654.41|1670.75|1654.75|1671|1655|1670.41|1654.41|11
1642438590000|2022-01-17 16:56:30|1670.9|1654.9|1671|1655|1671|1655|1670.5|1654.5|8
1642438600000|2022-01-17 16:56:40|1671.39|1655.39|1671.65|1655.65|1671.84|1655.84|1671.39|1655.39|8
1642438610000|2022-01-17 16:56:50|1671.72|1655.72|1671.44|1655.44|1671.84|1655.84|1671.44|1655.44|6
1642438620000|2022-01-17 16:57:00|1671.36|1655.36|1671.72|1655.72|1671.88|1655.88|1671.18|1655.18|14
1642438630000|2022-01-17 16:57:10|1671.75|1655.75|1671.5|1655.5|1671.75|1655.75|1671.5|1655.5|2
1642438640000|2022-01-17 16:57:20|1671.6|1655.6|1671.9|1655.9|1671.9|1655.9|1671.5|1655.5|3
1642438650000|2022-01-17 16:57:30|1671.79|1655.79|1672.47|1656.47|1672.72|1656.72|1671.72|1655.72|8
1642438660000|2022-01-17 16:57:40|1672.75|1656.75|1672.8|1656.8|1673|1657|1672.3|1656.3|11
1642438670000|2022-01-17 16:57:50|1672.5|1656.5|1671.75|1655.75|1672.5|1656.5|1671.75|1655.75|3
1642438680000|2022-01-17 16:58:00|1671.84|1655.84|1671.83|1655.83|1671.92|1655.92|1671.75|1655.75|4
1642438700000|2022-01-17 16:58:20|1672|1656|1671|1655|1672|1656|1670.65|1654.65|6
1642438710000|2022-01-17 16:58:30|1671.13|1655.13|1670.24|1654.24|1671.13|1655.13|1670.24|1654.24|9
1642438720000|2022-01-17 16:58:40|1670.42|1654.42|1670|1654|1670.69|1654.69|1670|1654|9
1642438740000|2022-01-17 16:59:00|1669.5|1653.5|1669.5|1653.5|1669.5|1653.5|1669.5|1653.5|1
1642438750000|2022-01-17 16:59:10|1669.72|1653.72|1670.72|1654.72|1670.9|1654.9|1669.72|1653.72|8
1642438760000|2022-01-17 16:59:20|1670.75|1654.75|1670.69|1654.69|1670.75|1654.75|1670.5|1654.5|8
1642438770000|2022-01-17 16:59:30|1670.5|1654.5|1670.5|1654.5|1670.86|1654.86|1670.38|1654.38|5
1642438780000|2022-01-17 16:59:40|1670.81|1654.81|1670.35|1654.35|1670.81|1654.81|1670.35|1654.35|4
1642438790000|2022-01-17 16:59:50|1670.5|1654.5|1670|1654|1670.5|1654.5|1670|1654|2
1642438800000|2022-01-17 17:00:00|1668.65|1652.65|1670.5|1654.5|1670.5|1654.5|1668.65|1652.65|11
1642438810000|2022-01-17 17:00:10|1670.21|1654.21|1670.5|1654.5|1670.5|1654.5|1670.21|1654.21|2
1642438820000|2022-01-17 17:00:20|1670.29|1654.29|1670.5|1654.5|1670.5|1654.5|1670.24|1654.24|8
1642438830000|2022-01-17 17:00:30|1670.25|1654.25|1669.74|1653.74|1670.46|1654.46|1669.74|1653.74|4
1642438840000|2022-01-17 17:00:40|1669.99|1653.99|1668.99|1652.99|1669.99|1653.99|1668.99|1652.99|10
1642438850000|2022-01-17 17:00:50|1669.2|1653.2|1667.5|1651.5|1669.2|1653.2|1667.5|1651.5|13
1642438860000|2022-01-17 17:01:00|1667.65|1651.65|1667.5|1651.5|1667.65|1651.65|1667.5|1651.5|2
1642438870000|2022-01-17 17:01:10|1667.25|1651.25|1665.5|1649.5|1667.25|1651.25|1665.5|1649.5|7
1642438880000|2022-01-17 17:01:20|1665.36|1649.36|1665.18|1649.18|1665.5|1649.5|1665.18|1649.18|7
1642438890000|2022-01-17 17:01:30|1665.27|1649.27|1665|1649|1665.27|1649.27|1664.5|1648.5|10
1642438900000|2022-01-17 17:01:40|1664.5|1648.5|1664|1648|1664.5|1648.5|1664|1648|12
1642438910000|2022-01-17 17:01:50|1663.56|1647.56|1663.5|1647.5|1663.72|1647.72|1663.5|1647.5|5
1642438920000|2022-01-17 17:02:00|1663.29|1647.29|1663.81|1647.81|1663.86|1647.86|1663.29|1647.29|6
1642438930000|2022-01-17 17:02:10|1664.1|1648.1|1665|1649|1665.14|1649.14|1663.79|1647.79|14
1642438940000|2022-01-17 17:02:20|1664.72|1648.72|1664.75|1648.75|1665.3|1649.3|1664.68|1648.68|12
1642438950000|2022-01-17 17:02:30|1664.9|1648.9|1664.14|1648.14|1664.9|1648.9|1664|1648|4
1642438960000|2022-01-17 17:02:40|1664|1648|1663.5|1647.5|1664|1648|1663.5|1647.5|2
1642438970000|2022-01-17 17:02:50|1663.35|1647.35|1662.81|1646.81|1663.35|1647.35|1662.5|1646.5|7
1642438980000|2022-01-17 17:03:00|1662.5|1646.5|1663.29|1647.29|1664.4|1648.4|1662.5|1646.5|15
1642438990000|2022-01-17 17:03:10|1663|1647|1662.94|1646.94|1663.29|1647.29|1662.56|1646.56|7
1642439000000|2022-01-17 17:03:20|1662.69|1646.69|1663.88|1647.88|1664.13|1648.13|1662.69|1646.69|7
1642439010000|2022-01-17 17:03:30|1663.84|1647.84|1664.25|1648.25|1664.37|1648.37|1663.63|1647.63|7
1642439020000|2022-01-17 17:03:40|1664.14|1648.14|1663.5|1647.5|1664.25|1648.25|1663.35|1647.35|15
1642439030000|2022-01-17 17:03:50|1663|1647|1662.5|1646.5|1663|1647|1662.5|1646.5|2
1642439040000|2022-01-17 17:04:00|1662.45|1646.45|1663.67|1647.67|1663.67|1647.67|1662.45|1646.45|7
1642439050000|2022-01-17 17:04:10|1663.45|1647.45|1663.5|1647.5|1663.72|1647.72|1663.45|1647.45|6
1642439060000|2022-01-17 17:04:20|1663.79|1647.79|1663.88|1647.88|1664.4|1648.4|1663.5|1647.5|11
1642439070000|2022-01-17 17:04:30|1663.75|1647.75|1662.5|1646.5|1664|1648|1662.5|1646.5|6
1642439080000|2022-01-17 17:04:40|1662.4|1646.4|1661.5|1645.5|1662.4|1646.4|1661.5|1645.5|4
1642439090000|2022-01-17 17:04:50|1661.25|1645.25|1662.14|1646.14|1662.14|1646.14|1661.25|1645.25|17
1642439100000|2022-01-17 17:05:00|1662.38|1646.38|1664.95|1648.95|1664.95|1648.95|1662.38|1646.38|13
1642439110000|2022-01-17 17:05:10|1665|1649|1666.61|1650.61|1666.7|1650.7|1664.5|1648.5|16
1642439120000|2022-01-17 17:05:20|1666|1650|1665.3|1649.3|1666|1650|1664.65|1648.65|13
1642439130000|2022-01-17 17:05:30|1665.5|1649.5|1665.5|1649.5|1665.73|1649.73|1665.23|1649.23|4
1642439140000|2022-01-17 17:05:40|1665.6|1649.6|1665.75|1649.75|1666|1650|1665.6|1649.6|6
1642439150000|2022-01-17 17:05:50|1665.79|1649.79|1665.5|1649.5|1665.79|1649.79|1665.5|1649.5|13
1642439160000|2022-01-17 17:06:00|1665.6|1649.6|1665|1649|1665.6|1649.6|1665|1649|5
1642439170000|2022-01-17 17:06:10|1665.1|1649.1|1664|1648|1665.1|1649.1|1663.5|1647.5|10
1642439180000|2022-01-17 17:06:20|1664.4|1648.4|1664.5|1648.5|1664.5|1648.5|1664.4|1648.4|2
1642439190000|2022-01-17 17:06:30|1665|1649|1663.5|1647.5|1665|1649|1663.5|1647.5|4
1642439200000|2022-01-17 17:06:40|1662.91|1646.91|1662.5|1646.5|1663|1647|1662.5|1646.5|3
1642439210000|2022-01-17 17:06:50|1662|1646|1661.5|1645.5|1662|1646|1661.5|1645.5|2
1642439220000|2022-01-17 17:07:00|1661.75|1645.75|1661.51|1645.51|1661.75|1645.75|1661.51|1645.51|3
1642439230000|2022-01-17 17:07:10|1661.33|1645.33|1660.79|1644.79|1661.33|1645.33|1660.5|1644.5|14
1642439240000|2022-01-17 17:07:20|1661|1645|1660.6|1644.6|1662|1646|1660.6|1644.6|13
1642439250000|2022-01-17 17:07:30|1660.79|1644.79|1660.5|1644.5|1661.29|1645.29|1660.25|1644.25|10
1642439260000|2022-01-17 17:07:40|1660.65|1644.65|1660.5|1644.5|1660.79|1644.79|1660.4|1644.4|6
1642439270000|2022-01-17 17:07:50|1660.69|1644.69|1660.72|1644.72|1661.08|1645.08|1660.69|1644.69|8
1642439280000|2022-01-17 17:08:00|1660.5|1644.5|1660.25|1644.25|1660.5|1644.5|1660|1644|7
1642439290000|2022-01-17 17:08:10|1660.15|1644.15|1660.5|1644.5|1660.5|1644.5|1659.87|1643.87|10
1642439300000|2022-01-17 17:08:20|1660.65|1644.65|1660.5|1644.5|1660.79|1644.79|1660.2|1644.2|8
1642439310000|2022-01-17 17:08:30|1660.65|1644.65|1660.79|1644.79|1661.29|1645.29|1660.65|1644.65|8
1642439320000|2022-01-17 17:08:40|1661.08|1645.08|1661.29|1645.29|1661.29|1645.29|1661.08|1645.08|6
1642439330000|2022-01-17 17:08:50|1661.04|1645.04|1660.3|1644.3|1661.15|1645.15|1659.9|1643.9|8
1642439340000|2022-01-17 17:09:00|1660.4|1644.4|1659.8|1643.8|1660.5|1644.5|1659.8|1643.8|7
1642439350000|2022-01-17 17:09:10|1659.5|1643.5|1659.75|1643.75|1660.5|1644.5|1659.5|1643.5|6
1642439360000|2022-01-17 17:09:20|1659.5|1643.5|1659.5|1643.5|1659.5|1643.5|1659.11|1643.11|3
1642439370000|2022-01-17 17:09:30|1659.35|1643.35|1659.5|1643.5|1659.5|1643.5|1659.35|1643.35|6
1642439380000|2022-01-17 17:09:40|1659.17|1643.17|1659.37|1643.37|1659.5|1643.5|1659.17|1643.17|7
1642439390000|2022-01-17 17:09:50|1659.36|1643.36|1659.5|1643.5|1659.5|1643.5|1659.36|1643.36|4
1642439400000|2022-01-17 17:10:00|1660|1644|1659.35|1643.35|1660|1644|1659.35|1643.35|4
1642439410000|2022-01-17 17:10:10|1659.2|1643.2|1659.25|1643.25|1659.65|1643.65|1659.2|1643.2|10
1642439420000|2022-01-17 17:10:20|1659.5|1643.5|1660.34|1644.34|1660.34|1644.34|1659.5|1643.5|11
1642439430000|2022-01-17 17:10:30|1660.5|1644.5|1659.5|1643.5|1660.67|1644.67|1659.5|1643.5|6
1642439440000|2022-01-17 17:10:40|1659.75|1643.75|1659|1643|1659.75|1643.75|1658.75|1642.75|7
1642439450000|2022-01-17 17:10:50|1659.17|1643.17|1659.24|1643.24|1659.45|1643.45|1659.15|1643.15|6
1642439460000|2022-01-17 17:11:00|1659.14|1643.14|1659.29|1643.29|1659.29|1643.29|1658.61|1642.61|10
1642439470000|2022-01-17 17:11:10|1659.5|1643.5|1659.19|1643.19|1659.72|1643.72|1659.19|1643.19|6
1642439480000|2022-01-17 17:11:20|1659.27|1643.27|1659.12|1643.12|1659.27|1643.27|1659.11|1643.11|3
1642439490000|2022-01-17 17:11:30|1659.3|1643.3|1659.18|1643.18|1659.3|1643.3|1659.18|1643.18|3
1642439500000|2022-01-17 17:11:40|1658.98|1642.98|1658.15|1642.15|1658.98|1642.98|1657.75|1641.75|12
1642439510000|2022-01-17 17:11:50|1657.75|1641.75|1657.9|1641.9|1658.15|1642.15|1657.75|1641.75|5
1642439520000|2022-01-17 17:12:00|1657.87|1641.87|1657.45|1641.45|1658.15|1642.15|1657.45|1641.45|6
1642439530000|2022-01-17 17:12:10|1657.5|1641.5|1656.5|1640.5|1657.57|1641.57|1656.5|1640.5|6
1642439540000|2022-01-17 17:12:20|1656.65|1640.65|1655.4|1639.4|1656.84|1640.84|1655.4|1639.4|8
1642439550000|2022-01-17 17:12:30|1655.45|1639.45|1655.09|1639.09|1655.45|1639.45|1655.09|1639.09|2
1642439560000|2022-01-17 17:12:40|1655.14|1639.14|1655.5|1639.5|1655.5|1639.5|1655.11|1639.11|9
1642439570000|2022-01-17 17:12:50|1654.5|1638.5|1654.75|1638.75|1655|1639|1654.5|1638.5|3
1642439580000|2022-01-17 17:13:00|1654.92|1638.92|1655|1639|1655|1639|1654.9|1638.9|4
1642439590000|2022-01-17 17:13:10|1654.5|1638.5|1654.38|1638.38|1654.5|1638.5|1654.27|1638.27|5
1642439600000|2022-01-17 17:13:20|1654.5|1638.5|1654.25|1638.25|1654.5|1638.5|1654.17|1638.17|4
1642439610000|2022-01-17 17:13:30|1654.17|1638.17|1654.13|1638.13|1654.2|1638.2|1653.95|1637.95|5
1642439620000|2022-01-17 17:13:40|1653.88|1637.88|1652.18|1636.18|1653.88|1637.88|1652.18|1636.18|13
1642439630000|2022-01-17 17:13:50|1651.5|1635.5|1652|1636|1652|1636|1649.58|1633.58|16
1642439640000|2022-01-17 17:14:00|1652.5|1636.5|1652|1636|1653|1637|1652|1636|9
1642439650000|2022-01-17 17:14:10|1651.72|1635.72|1650.44|1634.44|1651.81|1635.81|1650.44|1634.44|6
1642439660000|2022-01-17 17:14:20|1649.65|1633.65|1651.63|1635.63|1651.63|1635.63|1649.65|1633.65|16
1642439670000|2022-01-17 17:14:30|1651.5|1635.5|1650.5|1634.5|1651.8|1635.8|1650.5|1634.5|12
1642439680000|2022-01-17 17:14:40|1650.75|1634.75|1651|1635|1651|1635|1650.75|1634.75|2
1642439690000|2022-01-17 17:14:50|1650.5|1634.5|1651.05|1635.05|1651.05|1635.05|1650.5|1634.5|3
1642439700000|2022-01-17 17:15:00|1650.84|1634.84|1650.44|1634.44|1650.84|1634.84|1650.44|1634.44|5
1642439710000|2022-01-17 17:15:10|1649.94|1633.94|1648.84|1632.84|1649.94|1633.94|1648.84|1632.84|4
1642439720000|2022-01-17 17:15:20|1648.5|1632.5|1647.56|1631.56|1648.84|1632.84|1647.36|1631.36|15
1642439730000|2022-01-17 17:15:30|1647.11|1631.11|1647.72|1631.72|1647.79|1631.79|1646.5|1630.5|10
1642439740000|2022-01-17 17:15:40|1647.5|1631.5|1647.3|1631.3|1647.75|1631.75|1647.3|1631.3|4
1642439750000|2022-01-17 17:15:50|1647|1631|1647|1631|1647|1631|1646.5|1630.5|12
1642439760000|2022-01-17 17:16:00|1646.75|1630.75|1649.34|1633.34|1649.34|1633.34|1646.75|1630.75|20
1642439770000|2022-01-17 17:16:10|1649.48|1633.48|1651.71|1635.71|1651.95|1635.95|1649.25|1633.25|18
1642439780000|2022-01-17 17:16:20|1651.72|1635.72|1652.5|1636.5|1652.5|1636.5|1651.11|1635.11|15
1642439790000|2022-01-17 17:16:30|1652.68|1636.68|1653|1637|1653.69|1637.69|1652.68|1636.68|15
1642439800000|2022-01-17 17:16:40|1652.5|1636.5|1652.75|1636.75|1653|1637|1652.5|1636.5|6
1642439810000|2022-01-17 17:16:50|1653.01|1637.01|1653.05|1637.05|1653.18|1637.18|1652.5|1636.5|12
1642439820000|2022-01-17 17:17:00|1652.72|1636.72|1654.42|1638.42|1654.42|1638.42|1652.65|1636.65|11
1642439830000|2022-01-17 17:17:10|1654.47|1638.47|1653.79|1637.79|1655.23|1639.23|1653.79|1637.79|12
1642439840000|2022-01-17 17:17:20|1654.04|1638.04|1654.9|1638.9|1655|1639|1654.04|1638.04|8
1642439850000|2022-01-17 17:17:30|1654.4|1638.4|1654.5|1638.5|1654.5|1638.5|1653.86|1637.86|8
1642439860000|2022-01-17 17:17:40|1655|1639|1655|1639|1655.09|1639.09|1654.99|1638.99|7
1642439870000|2022-01-17 17:17:50|1654.75|1638.75|1655.27|1639.27|1655.27|1639.27|1654.75|1638.75|4
1642439880000|2022-01-17 17:18:00|1655.5|1639.5|1655.5|1639.5|1656.29|1640.29|1655.5|1639.5|8
1642439890000|2022-01-17 17:18:10|1655.57|1639.57|1656.75|1640.75|1656.75|1640.75|1655.57|1639.57|14
1642439900000|2022-01-17 17:18:20|1656.5|1640.5|1656.72|1640.72|1656.79|1640.79|1656.5|1640.5|7
1642439910000|2022-01-17 17:18:30|1656.73|1640.73|1657.13|1641.13|1657.4|1641.4|1656.73|1640.73|8
1642439920000|2022-01-17 17:18:40|1657.08|1641.08|1657.27|1641.27|1657.27|1641.27|1657.08|1641.08|5
1642439940000|2022-01-17 17:19:00|1657.1|1641.1|1656.5|1640.5|1657.27|1641.27|1656.3|1640.3|6
1642439950000|2022-01-17 17:19:10|1656.75|1640.75|1657.5|1641.5|1657.5|1641.5|1656.75|1640.75|5
1642439960000|2022-01-17 17:19:20|1657.61|1641.61|1658.96|1642.96|1659.17|1643.17|1657.61|1641.61|5
1642439970000|2022-01-17 17:19:30|1658.99|1642.99|1657.92|1641.92|1659.01|1643.01|1657.92|1641.92|9
1642439980000|2022-01-17 17:19:40|1658.32|1642.32|1659.27|1643.27|1659.27|1643.27|1658.32|1642.32|5
1642439990000|2022-01-17 17:19:50|1659.26|1643.26|1659.28|1643.28|1659.45|1643.45|1659.26|1643.26|8
1642440000000|2022-01-17 17:20:00|1659.35|1643.35|1660|1644|1660.01|1644.01|1659.35|1643.35|7
1642440010000|2022-01-17 17:20:10|1659.94|1643.94|1659.36|1643.36|1659.94|1643.94|1659.36|1643.36|3
1642440020000|2022-01-17 17:20:20|1659.39|1643.39|1659.45|1643.45|1659.76|1643.76|1659.3|1643.3|7
1642440030000|2022-01-17 17:20:30|1659.48|1643.48|1659.36|1643.36|1660.21|1644.21|1659.36|1643.36|12
1642440040000|2022-01-17 17:20:40|1658.87|1642.87|1658.95|1642.95|1658.95|1642.95|1658.82|1642.82|3
1642440050000|2022-01-17 17:20:50|1658.99|1642.99|1659.12|1643.12|1659.12|1643.12|1658.99|1642.99|2
1642440060000|2022-01-17 17:21:00|1658.7|1642.7|1658.5|1642.5|1658.7|1642.7|1658.5|1642.5|2
1642440080000|2022-01-17 17:21:20|1658.22|1642.22|1658.5|1642.5|1658.5|1642.5|1658.11|1642.11|7
1642440090000|2022-01-17 17:21:30|1658.27|1642.27|1658.23|1642.23|1658.45|1642.45|1658.22|1642.22|6
1642440100000|2022-01-17 17:21:40|1658.22|1642.22|1657.33|1641.33|1658.22|1642.22|1657.08|1641.08|11
1642440110000|2022-01-17 17:21:50|1657.83|1641.83|1656.75|1640.75|1657.83|1641.83|1656.5|1640.5|7
1642440120000|2022-01-17 17:22:00|1656.5|1640.5|1656.5|1640.5|1656.5|1640.5|1656.23|1640.23|4
1642440130000|2022-01-17 17:22:10|1656.27|1640.27|1656.5|1640.5|1656.57|1640.57|1656.24|1640.24|7
1642440140000|2022-01-17 17:22:20|1656.45|1640.45|1656.18|1640.18|1656.45|1640.45|1656.18|1640.18|4
1642440150000|2022-01-17 17:22:30|1655.99|1639.99|1656.67|1640.67|1656.67|1640.67|1655.7|1639.7|8
1642440160000|2022-01-17 17:22:40|1656.68|1640.68|1658.11|1642.11|1658.39|1642.39|1656.63|1640.63|14
1642440170000|2022-01-17 17:22:50|1658.12|1642.12|1657.26|1641.26|1658.12|1642.12|1657.21|1641.21|7
1642440180000|2022-01-17 17:23:00|1657.05|1641.05|1656.98|1640.98|1657.26|1641.26|1656.76|1640.76|8
1642440190000|2022-01-17 17:23:10|1656.76|1640.76|1656.8|1640.8|1657.26|1641.26|1656.76|1640.76|11
1642440200000|2022-01-17 17:23:20|1656.77|1640.77|1656.77|1640.77|1656.77|1640.77|1656.77|1640.77|1
1642440210000|2022-01-17 17:23:30|1657.05|1641.05|1656.5|1640.5|1657.05|1641.05|1656.5|1640.5|5
1642440220000|2022-01-17 17:23:40|1655.89|1639.89|1656|1640|1656|1640|1655.89|1639.89|2
1642440230000|2022-01-17 17:23:50|1656.5|1640.5|1656.85|1640.85|1656.85|1640.85|1656.5|1640.5|3
1642440240000|2022-01-17 17:24:00|1656.63|1640.63|1657|1641|1657.29|1641.29|1656.5|1640.5|6
1642440250000|2022-01-17 17:24:10|1656.75|1640.75|1656.25|1640.25|1657|1641|1656|1640|10
1642440260000|2022-01-17 17:24:20|1655.5|1639.5|1655.75|1639.75|1656|1640|1655.13|1639.13|9
1642440270000|2022-01-17 17:24:30|1656|1640|1657.19|1641.19|1657.19|1641.19|1656|1640|11
1642440280000|2022-01-17 17:24:40|1656.94|1640.94|1656|1640|1657|1641|1656|1640|7
1642440290000|2022-01-17 17:24:50|1655.3|1639.3|1655.5|1639.5|1655.5|1639.5|1655.3|1639.3|5
1642440300000|2022-01-17 17:25:00|1655.79|1639.79|1655.5|1639.5|1656|1640|1655.5|1639.5|7
1642440310000|2022-01-17 17:25:10|1655.22|1639.22|1655.5|1639.5|1655.5|1639.5|1655.22|1639.22|6
1642440320000|2022-01-17 17:25:20|1655.34|1639.34|1654.63|1638.63|1655.34|1639.34|1654.63|1638.63|7
1642440330000|2022-01-17 17:25:30|1655.4|1639.4|1655|1639|1655.62|1639.62|1655|1639|11
1642440340000|2022-01-17 17:25:40|1654.5|1638.5|1654.5|1638.5|1654.5|1638.5|1653.6|1637.6|9
1642440350000|2022-01-17 17:25:50|1654.15|1638.15|1654.03|1638.03|1654.15|1638.15|1654.03|1638.03|3
1642440360000|2022-01-17 17:26:00|1654.02|1638.02|1654.79|1638.79|1654.79|1638.79|1654.01|1638.01|9
1642440370000|2022-01-17 17:26:10|1655.04|1639.04|1655.18|1639.18|1655.3|1639.3|1654.79|1638.79|8
1642440380000|2022-01-17 17:26:20|1655.09|1639.09|1655.5|1639.5|1655.5|1639.5|1654.68|1638.68|6
1642440390000|2022-01-17 17:26:30|1655.33|1639.33|1655.72|1639.72|1655.72|1639.72|1655.33|1639.33|4
1642440400000|2022-01-17 17:26:40|1656|1640|1656.13|1640.13|1656.26|1640.26|1656|1640|5
1642440410000|2022-01-17 17:26:50|1656.46|1640.46|1657.72|1641.72|1657.72|1641.72|1656.46|1640.46|9
1642440420000|2022-01-17 17:27:00|1657.77|1641.77|1657|1641|1658.32|1642.32|1656.89|1640.89|16
1642440430000|2022-01-17 17:27:10|1656.79|1640.79|1657.5|1641.5|1657.5|1641.5|1656.79|1640.79|8
1642440440000|2022-01-17 17:27:20|1657.26|1641.26|1656.51|1640.51|1657.26|1641.26|1656.45|1640.45|5
1642440450000|2022-01-17 17:27:30|1656.8|1640.8|1656.97|1640.97|1657.25|1641.25|1656.73|1640.73|9
1642440460000|2022-01-17 17:27:40|1657.16|1641.16|1656.66|1640.66|1657.24|1641.24|1656.66|1640.66|5
1642440470000|2022-01-17 17:27:50|1657.06|1641.06|1657.42|1641.42|1657.42|1641.42|1656.66|1640.66|6
1642440480000|2022-01-17 17:28:00|1657.5|1641.5|1657.5|1641.5|1657.5|1641.5|1657.19|1641.19|7
1642440490000|2022-01-17 17:28:10|1657.79|1641.79|1658.67|1642.67|1658.67|1642.67|1657.79|1641.79|6
1642440500000|2022-01-17 17:28:20|1658.54|1642.54|1658.5|1642.5|1658.67|1642.67|1658.36|1642.36|6
1642440510000|2022-01-17 17:28:30|1658|1642|1657.5|1641.5|1658|1642|1657.5|1641.5|7
1642440520000|2022-01-17 17:28:40|1658|1642|1658.22|1642.22|1658.25|1642.25|1658|1642|5
1642440530000|2022-01-17 17:28:50|1658|1642|1656.48|1640.48|1658|1642|1656.26|1640.26|10
1642440540000|2022-01-17 17:29:00|1657|1641|1656.06|1640.06|1657|1641|1656.06|1640.06|14
1642440550000|2022-01-17 17:29:10|1656.2|1640.2|1656.42|1640.42|1656.42|1640.42|1654.85|1638.85|15
1642440560000|2022-01-17 17:29:20|1656|1640|1657.09|1641.09|1657.17|1641.17|1656|1640|7
1642440570000|2022-01-17 17:29:30|1657.02|1641.02|1656.54|1640.54|1657.02|1641.02|1656.52|1640.52|3
1642440580000|2022-01-17 17:29:40|1656.4|1640.4|1656.75|1640.75|1656.85|1640.85|1656.4|1640.4|12
1642440590000|2022-01-17 17:29:50|1656.84|1640.84|1657.5|1641.5|1657.7|1641.7|1656.5|1640.5|11
1642440600000|2022-01-17 17:30:00|1657.7|1641.7|1656.5|1640.5|1657.7|1641.7|1656.5|1640.5|10
1642440610000|2022-01-17 17:30:10|1656.25|1640.25|1654.5|1638.5|1656.25|1640.25|1654.5|1638.5|6
1642440620000|2022-01-17 17:30:20|1654.44|1638.44|1654.54|1638.54|1654.85|1638.85|1652.5|1636.5|17
1642440630000|2022-01-17 17:30:30|1654.35|1638.35|1653|1637|1654.88|1638.88|1653|1637|9
1642440640000|2022-01-17 17:30:40|1652.5|1636.5|1652.5|1636.5|1652.69|1636.69|1651.32|1635.32|14
1642440650000|2022-01-17 17:30:50|1652.75|1636.75|1653.06|1637.06|1653.06|1637.06|1652.15|1636.15|12
1642440660000|2022-01-17 17:31:00|1653|1637|1653|1637|1653|1637|1653|1637|1
1642440670000|2022-01-17 17:31:10|1653.26|1637.26|1654.4|1638.4|1654.5|1638.5|1653.26|1637.26|9
1642440680000|2022-01-17 17:31:20|1654.42|1638.42|1655.76|1639.76|1655.76|1639.76|1654.42|1638.42|12
1642440690000|2022-01-17 17:31:30|1655.82|1639.82|1657.5|1641.5|1657.5|1641.5|1655.64|1639.64|12
1642440700000|2022-01-17 17:31:40|1657.72|1641.72|1657.33|1641.33|1657.72|1641.72|1657|1641|7
1642440710000|2022-01-17 17:31:50|1657.16|1641.16|1657.75|1641.75|1657.86|1641.86|1657.16|1641.16|9
1642440720000|2022-01-17 17:32:00|1658.25|1642.25|1658.99|1642.99|1659.25|1643.25|1658.25|1642.25|13
1642440730000|2022-01-17 17:32:10|1659.12|1643.12|1659.75|1643.75|1659.75|1643.75|1658.71|1642.71|10
1642440740000|2022-01-17 17:32:20|1660|1644|1660.76|1644.76|1660.93|1644.93|1660|1644|10
1642440750000|2022-01-17 17:32:30|1660.64|1644.64|1660.79|1644.79|1660.79|1644.79|1660.5|1644.5|12
1642440760000|2022-01-17 17:32:40|1660.72|1644.72|1660.47|1644.47|1661|1645|1660|1644|15
1642440770000|2022-01-17 17:32:50|1660.5|1644.5|1661.16|1645.16|1661.16|1645.16|1660.45|1644.45|10
1642440780000|2022-01-17 17:33:00|1661.45|1645.45|1661.14|1645.14|1661.45|1645.45|1661.14|1645.14|6
1642440790000|2022-01-17 17:33:10|1661.42|1645.42|1661.72|1645.72|1661.9|1645.9|1661.42|1645.42|5
1642440800000|2022-01-17 17:33:20|1661.5|1645.5|1660.64|1644.64|1661.72|1645.72|1660.64|1644.64|11
1642440810000|2022-01-17 17:33:30|1660.55|1644.55|1660.5|1644.5|1660.64|1644.64|1660|1644|6
1642440820000|2022-01-17 17:33:40|1660.41|1644.41|1661.14|1645.14|1661.2|1645.2|1660.41|1644.41|10
1642440830000|2022-01-17 17:33:50|1660.93|1644.93|1661.46|1645.46|1661.46|1645.46|1660.53|1644.53|9
1642440840000|2022-01-17 17:34:00|1661.86|1645.86|1660.85|1644.85|1661.88|1645.88|1660.85|1644.85|11
1642440850000|2022-01-17 17:34:10|1661.23|1645.23|1660.75|1644.75|1661.34|1645.34|1660.6|1644.6|6
1642440860000|2022-01-17 17:34:20|1660.96|1644.96|1661.75|1645.75|1661.86|1645.86|1660.96|1644.96|5
1642440870000|2022-01-17 17:34:30|1661.87|1645.87|1662.62|1646.62|1662.76|1646.76|1661.87|1645.87|5
1642440880000|2022-01-17 17:34:40|1662.15|1646.15|1662.15|1646.15|1662.56|1646.56|1662.15|1646.15|10
1642440890000|2022-01-17 17:34:50|1662.05|1646.05|1662.5|1646.5|1662.54|1646.54|1662.05|1646.05|7
1642440900000|2022-01-17 17:35:00|1662.51|1646.51|1661.5|1645.5|1662.97|1646.97|1661.5|1645.5|10
1642440910000|2022-01-17 17:35:10|1661.83|1645.83|1662.39|1646.39|1662.45|1646.45|1661.5|1645.5|11
1642440920000|2022-01-17 17:35:20|1662.5|1646.5|1662.91|1646.91|1662.91|1646.91|1662.5|1646.5|10
1642440930000|2022-01-17 17:35:30|1662.7|1646.7|1662.77|1646.77|1662.77|1646.77|1662.54|1646.54|7
1642440940000|2022-01-17 17:35:40|1662.65|1646.65|1662.98|1646.98|1663.12|1647.12|1662.65|1646.65|6
1642440950000|2022-01-17 17:35:50|1662.87|1646.87|1663.32|1647.32|1663.32|1647.32|1662.78|1646.78|7
1642440960000|2022-01-17 17:36:00|1663.05|1647.05|1662.66|1646.66|1663.05|1647.05|1662.5|1646.5|5
1642440970000|2022-01-17 17:36:10|1662.86|1646.86|1662.89|1646.89|1663.07|1647.07|1662.86|1646.86|4
1642440980000|2022-01-17 17:36:20|1663.07|1647.07|1663.11|1647.11|1663.11|1647.11|1662.7|1646.7|8
1642440990000|2022-01-17 17:36:30|1663.17|1647.17|1663.22|1647.22|1663.26|1647.26|1663.11|1647.11|6
1642441000000|2022-01-17 17:36:40|1663.26|1647.26|1663.05|1647.05|1663.26|1647.26|1662.78|1646.78|6
1642441010000|2022-01-17 17:36:50|1662.9|1646.9|1662.5|1646.5|1663.05|1647.05|1662.43|1646.43|8
1642441020000|2022-01-17 17:37:00|1663.02|1647.02|1663.17|1647.17|1663.26|1647.26|1662.65|1646.65|8
1642441030000|2022-01-17 17:37:10|1662.65|1646.65|1662.35|1646.35|1662.87|1646.87|1662.35|1646.35|8
1642441040000|2022-01-17 17:37:20|1662.5|1646.5|1662.5|1646.5|1662.5|1646.5|1661.65|1645.65|12
1642441050000|2022-01-17 17:37:30|1662.57|1646.57|1662.5|1646.5|1662.7|1646.7|1662.5|1646.5|4
1642441060000|2022-01-17 17:37:40|1662|1646|1661.3|1645.3|1662|1646|1661.05|1645.05|7
1642441070000|2022-01-17 17:37:50|1661.25|1645.25|1661.3|1645.3|1661.32|1645.32|1661.25|1645.25|4
1642441080000|2022-01-17 17:38:00|1661.05|1645.05|1661.01|1645.01|1661.3|1645.3|1660.8|1644.8|4
1642441090000|2022-01-17 17:38:10|1660.8|1644.8|1661.43|1645.43|1661.43|1645.43|1660.8|1644.8|8
1642441100000|2022-01-17 17:38:20|1661.42|1645.42|1661.3|1645.3|1662|1646|1661.3|1645.3|6
1642441110000|2022-01-17 17:38:30|1661|1645|1660.22|1644.22|1661.25|1645.25|1660.22|1644.22|8
1642441120000|2022-01-17 17:38:40|1660.32|1644.32|1660.5|1644.5|1660.61|1644.61|1660.32|1644.32|4
1642441130000|2022-01-17 17:38:50|1660.61|1644.61|1661.3|1645.3|1661.58|1645.58|1660.5|1644.5|14
1642441140000|2022-01-17 17:39:00|1661.19|1645.19|1660.8|1644.8|1661.19|1645.19|1660.8|1644.8|2
1642441150000|2022-01-17 17:39:10|1660.5|1644.5|1660.69|1644.69|1660.69|1644.69|1660|1644|8
1642441160000|2022-01-17 17:39:20|1661.2|1645.2|1661.2|1645.2|1661.2|1645.2|1661.1|1645.1|5
1642441170000|2022-01-17 17:39:30|1661.1|1645.1|1660.5|1644.5|1661.1|1645.1|1660.5|1644.5|4
1642441180000|2022-01-17 17:39:40|1660.25|1644.25|1659.55|1643.55|1660.25|1644.25|1659.55|1643.55|2
1642441190000|2022-01-17 17:39:50|1659.5|1643.5|1659.5|1643.5|1659.63|1643.63|1659.5|1643.5|3
1642441200000|2022-01-17 17:40:00|1659.72|1643.72|1661.25|1645.25|1661.5|1645.5|1659.72|1643.72|20
1642441210000|2022-01-17 17:40:10|1661.15|1645.15|1660.25|1644.25|1661.15|1645.15|1660.25|1644.25|4
1642441230000|2022-01-17 17:40:30|1659.7|1643.7|1660.1|1644.1|1660.2|1644.2|1659.7|1643.7|4
1642441240000|2022-01-17 17:40:40|1659.9|1643.9|1659.5|1643.5|1659.9|1643.9|1659.5|1643.5|2
1642441250000|2022-01-17 17:40:50|1659.92|1643.92|1659.82|1643.82|1660|1644|1659.72|1643.72|7
1642441260000|2022-01-17 17:41:00|1660.04|1644.04|1659.91|1643.91|1660.04|1644.04|1659.54|1643.54|4
1642441270000|2022-01-17 17:41:10|1659.54|1643.54|1659.52|1643.52|1659.81|1643.81|1659.52|1643.52|8
1642441280000|2022-01-17 17:41:20|1659.54|1643.54|1659.5|1643.5|1659.54|1643.54|1658.55|1642.55|6
1642441300000|2022-01-17 17:41:40|1659.54|1643.54|1660.81|1644.81|1660.95|1644.95|1659.29|1643.29|11
1642441310000|2022-01-17 17:41:50|1661.06|1645.06|1661.31|1645.31|1661.5|1645.5|1661.06|1645.06|8
1642441320000|2022-01-17 17:42:00|1661.5|1645.5|1662.58|1646.58|1662.58|1646.58|1661.5|1645.5|4
1642441330000|2022-01-17 17:42:10|1662.67|1646.67|1662.28|1646.28|1662.67|1646.67|1662.03|1646.03|4
1642441340000|2022-01-17 17:42:20|1662.34|1646.34|1662.65|1646.65|1662.67|1646.67|1662.28|1646.28|13
1642441350000|2022-01-17 17:42:30|1662.59|1646.59|1662.59|1646.59|1662.74|1646.74|1662.5|1646.5|8
1642441360000|2022-01-17 17:42:40|1662.65|1646.65|1663.64|1647.64|1663.64|1647.64|1662.65|1646.65|7
1642441370000|2022-01-17 17:42:50|1663.59|1647.59|1663.54|1647.54|1663.59|1647.59|1663.44|1647.44|4
1642441380000|2022-01-17 17:43:00|1663.51|1647.51|1663.94|1647.94|1663.94|1647.94|1663.51|1647.51|6
1642441390000|2022-01-17 17:43:10|1663.95|1647.95|1663.57|1647.57|1663.95|1647.95|1663.57|1647.57|4
1642441400000|2022-01-17 17:43:20|1663.8|1647.8|1663.8|1647.8|1663.8|1647.8|1663.8|1647.8|1
1642441410000|2022-01-17 17:43:30|1663.85|1647.85|1665.75|1649.75|1666.19|1650.19|1663.85|1647.85|17
1642441420000|2022-01-17 17:43:40|1665.5|1649.5|1665.53|1649.53|1666|1650|1665.5|1649.5|4
1642441430000|2022-01-17 17:43:50|1665.52|1649.52|1665.53|1649.53|1665.53|1649.53|1665.23|1649.23|6
1642441440000|2022-01-17 17:44:00|1665.5|1649.5|1665.8|1649.8|1665.95|1649.95|1665.45|1649.45|6
1642441450000|2022-01-17 17:44:10|1666.2|1650.2|1665.58|1649.58|1666.2|1650.2|1665.58|1649.58|4
1642441460000|2022-01-17 17:44:20|1665.53|1649.53|1665.5|1649.5|1666.05|1650.05|1665.5|1649.5|7
1642441470000|2022-01-17 17:44:30|1664.5|1648.5|1665|1649|1665|1649|1664.5|1648.5|2
1642441480000|2022-01-17 17:44:40|1665.25|1649.25|1665.5|1649.5|1665.55|1649.55|1665.25|1649.25|4
1642441490000|2022-01-17 17:44:50|1665.51|1649.51|1665.95|1649.95|1666.35|1650.35|1665.51|1649.51|7
1642441500000|2022-01-17 17:45:00|1666.1|1650.1|1666.9|1650.9|1667.05|1651.05|1666.1|1650.1|13
1642441510000|2022-01-17 17:45:10|1667.09|1651.09|1666.5|1650.5|1667.18|1651.18|1666.5|1650.5|6
1642441520000|2022-01-17 17:45:20|1667|1651|1666.17|1650.17|1667|1651|1666.14|1650.14|9
1642441530000|2022-01-17 17:45:30|1666.4|1650.4|1666.75|1650.75|1666.9|1650.9|1666.4|1650.4|5
1642441540000|2022-01-17 17:45:40|1666.87|1650.87|1666.35|1650.35|1667|1651|1666.35|1650.35|17
1642441550000|2022-01-17 17:45:50|1666.84|1650.84|1666.14|1650.14|1666.9|1650.9|1666.14|1650.14|7
1642441560000|2022-01-17 17:46:00|1665.64|1649.64|1665.64|1649.64|1665.85|1649.85|1665.64|1649.64|3
1642441570000|2022-01-17 17:46:10|1666|1650|1666|1650|1666|1650|1666|1650|1
1642441580000|2022-01-17 17:46:20|1665.5|1649.5|1664.5|1648.5|1665.5|1649.5|1664.5|1648.5|4
1642441590000|2022-01-17 17:46:30|1664.1|1648.1|1664.5|1648.5|1664.56|1648.56|1664.1|1648.1|10
1642441600000|2022-01-17 17:46:40|1664.35|1648.35|1664.14|1648.14|1664.35|1648.35|1664.14|1648.14|2
1642441610000|2022-01-17 17:46:50|1664.5|1648.5|1664.13|1648.13|1664.5|1648.5|1664.08|1648.08|3
1642441620000|2022-01-17 17:47:00|1664.5|1648.5|1664.5|1648.5|1664.5|1648.5|1664.5|1648.5|1
1642441660000|2022-01-17 17:47:40|1664.81|1648.81|1664.5|1648.5|1665.28|1649.28|1664.44|1648.44|8
1642441670000|2022-01-17 17:47:50|1664.4|1648.4|1663.98|1647.98|1664.4|1648.4|1663.98|1647.98|3
1642441680000|2022-01-17 17:48:00|1663.58|1647.58|1663.38|1647.38|1663.79|1647.79|1663.38|1647.38|5
1642441690000|2022-01-17 17:48:10|1663|1647|1661|1645|1663|1647|1661|1645|8
1642441700000|2022-01-17 17:48:20|1661.25|1645.25|1661|1645|1661.5|1645.5|1660.75|1644.75|6
1642441710000|2022-01-17 17:48:30|1660.75|1644.75|1661.66|1645.66|1661.66|1645.66|1660.5|1644.5|12
1642441720000|2022-01-17 17:48:40|1661.75|1645.75|1661.18|1645.18|1661.75|1645.75|1661.18|1645.18|5
1642441740000|2022-01-17 17:49:00|1660.78|1644.78|1660.5|1644.5|1661|1645|1660.5|1644.5|5
1642441750000|2022-01-17 17:49:10|1660.37|1644.37|1660.29|1644.29|1660.37|1644.37|1660.29|1644.29|4
1642441760000|2022-01-17 17:49:20|1660.37|1644.37|1659.5|1643.5|1660.5|1644.5|1659.5|1643.5|8
1642441770000|2022-01-17 17:49:30|1659.23|1643.23|1659.5|1643.5|1659.81|1643.81|1659.08|1643.08|11
1642441780000|2022-01-17 17:49:40|1659.79|1643.79|1660.5|1644.5|1660.5|1644.5|1659.79|1643.79|5
1642441790000|2022-01-17 17:49:50|1660.29|1644.29|1659.76|1643.76|1660.29|1644.29|1659.76|1643.76|5
1642441800000|2022-01-17 17:50:00|1659.5|1643.5|1661.4|1645.4|1661.68|1645.68|1659.5|1643.5|17
1642441810000|2022-01-17 17:50:10|1661.5|1645.5|1661.76|1645.76|1661.79|1645.79|1661.5|1645.5|8
1642441820000|2022-01-17 17:50:20|1661.72|1645.72|1661.75|1645.75|1662|1646|1661.5|1645.5|9
1642441830000|2022-01-17 17:50:30|1662|1646|1661.5|1645.5|1662|1646|1661|1645|6
1642441850000|2022-01-17 17:50:50|1661.35|1645.35|1661.7|1645.7|1661.75|1645.75|1661|1645|10
1642441860000|2022-01-17 17:51:00|1661.5|1645.5|1661.5|1645.5|1661.5|1645.5|1661.42|1645.42|3
1642441870000|2022-01-17 17:51:10|1661.25|1645.25|1661.25|1645.25|1661.25|1645.25|1661.25|1645.25|1
1642441880000|2022-01-17 17:51:20|1661|1645|1660.5|1644.5|1661|1645|1659.71|1643.71|11
1642441890000|2022-01-17 17:51:30|1660.78|1644.78|1661.11|1645.11|1661.45|1645.45|1660.78|1644.78|8
1642441900000|2022-01-17 17:51:40|1660.61|1644.61|1660.5|1644.5|1660.61|1644.61|1660.2|1644.2|11
1642441910000|2022-01-17 17:51:50|1660.64|1644.64|1661.14|1645.14|1661.24|1645.24|1660.64|1644.64|3
1642441920000|2022-01-17 17:52:00|1661.21|1645.21|1662.01|1646.01|1662.01|1646.01|1661.21|1645.21|12
1642441930000|2022-01-17 17:52:10|1662.03|1646.03|1661.76|1645.76|1662.26|1646.26|1661.65|1645.65|11
1642441940000|2022-01-17 17:52:20|1661.86|1645.86|1661.86|1645.86|1662.36|1646.36|1661.86|1645.86|3
1642441950000|2022-01-17 17:52:30|1662.36|1646.36|1662.17|1646.17|1662.58|1646.58|1661.96|1645.96|10
1642441960000|2022-01-17 17:52:40|1662.37|1646.37|1662.26|1646.26|1662.37|1646.37|1662.26|1646.26|7
1642441980000|2022-01-17 17:53:00|1661.62|1645.62|1661.5|1645.5|1661.62|1645.62|1661.33|1645.33|5
1642442000000|2022-01-17 17:53:20|1661.45|1645.45|1661.5|1645.5|1661.5|1645.5|1661.45|1645.45|3
1642442010000|2022-01-17 17:53:30|1661|1645|1660|1644|1661|1645|1660|1644|3
1642442020000|2022-01-17 17:53:40|1660.06|1644.06|1660.39|1644.39|1660.39|1644.39|1660|1644|4
1642442030000|2022-01-17 17:53:50|1660.28|1644.28|1660.17|1644.17|1660.34|1644.34|1659.5|1643.5|9
1642442040000|2022-01-17 17:54:00|1660.13|1644.13|1659.99|1643.99|1660.13|1644.13|1659.58|1643.58|5
1642442050000|2022-01-17 17:54:10|1659.98|1643.98|1659.6|1643.6|1659.99|1643.99|1659.35|1643.35|8
1642442060000|2022-01-17 17:54:20|1659.5|1643.5|1659.06|1643.06|1659.5|1643.5|1658.64|1642.64|8
1642442070000|2022-01-17 17:54:30|1659.39|1643.39|1659.5|1643.5|1659.6|1643.6|1659.23|1643.23|8
1642442080000|2022-01-17 17:54:40|1660|1644|1659.5|1643.5|1660.13|1644.13|1659.5|1643.5|6
1642442090000|2022-01-17 17:54:50|1659.8|1643.8|1659.8|1643.8|1659.8|1643.8|1659.8|1643.8|1
1642442100000|2022-01-17 17:55:00|1659.25|1643.25|1657.8|1641.8|1659.25|1643.25|1657.75|1641.75|12
1642442110000|2022-01-17 17:55:10|1657.75|1641.75|1657.5|1641.5|1657.75|1641.75|1657.5|1641.5|2
1642442120000|2022-01-17 17:55:20|1658|1642|1658.12|1642.12|1658.45|1642.45|1658|1642|6
1642442130000|2022-01-17 17:55:30|1657.87|1641.87|1657.5|1641.5|1658|1642|1657|1641|8
1642442140000|2022-01-17 17:55:40|1657.35|1641.35|1657.18|1641.18|1657.35|1641.35|1657|1641|4
1642442150000|2022-01-17 17:55:50|1657.32|1641.32|1657.5|1641.5|1657.5|1641.5|1657.18|1641.18|5
1642442160000|2022-01-17 17:56:00|1657.23|1641.23|1657.23|1641.23|1657.23|1641.23|1657.23|1641.23|1
1642442170000|2022-01-17 17:56:10|1656.91|1640.91|1657.5|1641.5|1657.5|1641.5|1656.9|1640.9|4
1642442180000|2022-01-17 17:56:20|1657.42|1641.42|1657.23|1641.23|1657.42|1641.42|1657.13|1641.13|4
1642442200000|2022-01-17 17:56:40|1657.44|1641.44|1657.44|1641.44|1657.44|1641.44|1657.44|1641.44|1
1642442210000|2022-01-17 17:56:50|1657.5|1641.5|1658.17|1642.17|1658.17|1642.17|1657.5|1641.5|6
1642442220000|2022-01-17 17:57:00|1658|1642|1657.23|1641.23|1658|1642|1657.23|1641.23|5
1642442230000|2022-01-17 17:57:10|1657.37|1641.37|1657.79|1641.79|1657.79|1641.79|1657.23|1641.23|9
1642442240000|2022-01-17 17:57:20|1657.75|1641.75|1657.75|1641.75|1657.75|1641.75|1657.75|1641.75|1
1642442250000|2022-01-17 17:57:30|1657.79|1641.79|1658.46|1642.46|1658.46|1642.46|1657.79|1641.79|3
1642442260000|2022-01-17 17:57:40|1658.23|1642.23|1657.35|1641.35|1658.23|1642.23|1657.35|1641.35|9
1642442270000|2022-01-17 17:57:50|1657.85|1641.85|1658.36|1642.36|1658.36|1642.36|1657.85|1641.85|7
1642442280000|2022-01-17 17:58:00|1658.5|1642.5|1658.11|1642.11|1658.5|1642.5|1658.11|1642.11|9
1642442290000|2022-01-17 17:58:10|1658.21|1642.21|1657.93|1641.93|1658.21|1642.21|1657.93|1641.93|4
1642442300000|2022-01-17 17:58:20|1658|1642|1658.42|1642.42|1658.42|1642.42|1657.5|1641.5|8
1642442310000|2022-01-17 17:58:30|1658.5|1642.5|1659.05|1643.05|1659.05|1643.05|1658.49|1642.49|4
1642442320000|2022-01-17 17:58:40|1659.09|1643.09|1659.21|1643.21|1659.42|1643.42|1659.08|1643.08|9
1642442330000|2022-01-17 17:58:50|1659.22|1643.22|1659.24|1643.24|1659.5|1643.5|1659.12|1643.12|8
1642442340000|2022-01-17 17:59:00|1659|1643|1659.33|1643.33|1659.5|1643.5|1658.7|1642.7|8
1642442350000|2022-01-17 17:59:10|1659.5|1643.5|1659.5|1643.5|1659.5|1643.5|1659.47|1643.47|3
1642442360000|2022-01-17 17:59:20|1659.68|1643.68|1660.18|1644.18|1660.22|1644.22|1659.68|1643.68|4
1642442370000|2022-01-17 17:59:30|1660.43|1644.43|1660.12|1644.12|1660.46|1644.46|1660.12|1644.12|7
1642442380000|2022-01-17 17:59:40|1660.28|1644.28|1660.47|1644.47|1660.47|1644.47|1660.17|1644.17|7
1642442390000|2022-01-17 17:59:50|1660.43|1644.43|1660.58|1644.58|1660.58|1644.58|1660.43|1644.43|5
1642442400000|2022-01-17 18:00:00|1660.47|1644.47|1658.5|1642.5|1660.53|1644.53|1658.5|1642.5|13
1642442410000|2022-01-17 18:00:10|1658.55|1642.55|1658|1642|1658.55|1642.55|1657.9|1641.9|5
1642442420000|2022-01-17 18:00:20|1657.9|1641.9|1657.4|1641.4|1657.9|1641.9|1657.4|1641.4|2
1642442430000|2022-01-17 18:00:30|1657.24|1641.24|1656.5|1640.5|1657.24|1641.24|1656.5|1640.5|3
1642442440000|2022-01-17 18:00:40|1656.31|1640.31|1656|1640|1656.5|1640.5|1656|1640|4
1642442450000|2022-01-17 18:00:50|1655.5|1639.5|1656.7|1640.7|1656.85|1640.85|1655.5|1639.5|7
1642442460000|2022-01-17 18:01:00|1657|1641|1657.25|1641.25|1657.25|1641.25|1657|1641|6
1642442470000|2022-01-17 18:01:10|1657.44|1641.44|1656.83|1640.83|1657.44|1641.44|1656.5|1640.5|7
1642442480000|2022-01-17 18:01:20|1656.86|1640.86|1657.72|1641.72|1658|1642|1656.86|1640.86|9
1642442490000|2022-01-17 18:01:30|1657.5|1641.5|1657.94|1641.94|1658.04|1642.04|1657.5|1641.5|11
1642442500000|2022-01-17 18:01:40|1657.72|1641.72|1657|1641|1657.72|1641.72|1657|1641|7
1642442510000|2022-01-17 18:01:50|1656.89|1640.89|1655.44|1639.44|1656.89|1640.89|1655.44|1639.44|14
1642442520000|2022-01-17 18:02:00|1655.5|1639.5|1655.44|1639.44|1655.5|1639.5|1655.38|1639.38|8
1642442530000|2022-01-17 18:02:10|1655.5|1639.5|1656.07|1640.07|1656.07|1640.07|1655.5|1639.5|4
1642442540000|2022-01-17 18:02:20|1656.5|1640.5|1657.08|1641.08|1657.08|1641.08|1656.47|1640.47|5
1642442550000|2022-01-17 18:02:30|1657.3|1641.3|1657.25|1641.25|1657.45|1641.45|1657|1641|8
1642442560000|2022-01-17 18:02:40|1657.4|1641.4|1657.49|1641.49|1657.5|1641.5|1657.37|1641.37|6
1642442570000|2022-01-17 18:02:50|1657.71|1641.71|1658.18|1642.18|1658.3|1642.3|1657.49|1641.49|9
1642442580000|2022-01-17 18:03:00|1658.22|1642.22|1658.44|1642.44|1658.44|1642.44|1657.85|1641.85|7
1642442590000|2022-01-17 18:03:10|1658.57|1642.57|1657.5|1641.5|1658.68|1642.68|1657.5|1641.5|8
1642442610000|2022-01-17 18:03:30|1657.15|1641.15|1657.15|1641.15|1657.15|1641.15|1656.6|1640.6|8
1642442620000|2022-01-17 18:03:40|1657.5|1641.5|1657|1641|1657.5|1641.5|1657|1641|8
1642442630000|2022-01-17 18:03:50|1656.75|1640.75|1656.9|1640.9|1656.9|1640.9|1656.5|1640.5|5
1642442640000|2022-01-17 18:04:00|1657|1641|1656|1640|1657|1641|1656|1640|4
1642442650000|2022-01-17 18:04:10|1656.5|1640.5|1655.77|1639.77|1656.5|1640.5|1655.77|1639.77|5
1642442660000|2022-01-17 18:04:20|1656.21|1640.21|1655.85|1639.85|1656.21|1640.21|1655.85|1639.85|2
1642442670000|2022-01-17 18:04:30|1656.12|1640.12|1656.11|1640.11|1656.5|1640.5|1656.04|1640.04|9
1642442680000|2022-01-17 18:04:40|1656.22|1640.22|1656.44|1640.44|1656.44|1640.44|1656.13|1640.13|8
1642442690000|2022-01-17 18:04:50|1656.5|1640.5|1656.88|1640.88|1656.88|1640.88|1656.5|1640.5|3
1642442700000|2022-01-17 18:05:00|1657.24|1641.24|1658.1|1642.1|1658.11|1642.11|1657.24|1641.24|9
1642442710000|2022-01-17 18:05:10|1658.19|1642.19|1657.48|1641.48|1658.19|1642.19|1657.48|1641.48|4
1642442720000|2022-01-17 18:05:20|1657.4|1641.4|1657.37|1641.37|1657.4|1641.4|1657.13|1641.13|4
1642442730000|2022-01-17 18:05:30|1657.45|1641.45|1657.37|1641.37|1657.45|1641.45|1657.37|1641.37|2
1642442740000|2022-01-17 18:05:40|1657.13|1641.13|1657.13|1641.13|1657.13|1641.13|1657.13|1641.13|1
1642442750000|2022-01-17 18:05:50|1656.88|1640.88|1655.79|1639.79|1656.88|1640.88|1655.72|1639.72|9
1642442760000|2022-01-17 18:06:00|1655.72|1639.72|1655.62|1639.62|1656|1640|1655|1639|9
1642442770000|2022-01-17 18:06:10|1655.4|1639.4|1655.47|1639.47|1655.84|1639.84|1654.59|1638.59|14
1642442780000|2022-01-17 18:06:20|1655.64|1639.64|1656.17|1640.17|1656.25|1640.25|1655.64|1639.64|11
1642442790000|2022-01-17 18:06:30|1656.45|1640.45|1656.17|1640.17|1656.45|1640.45|1656.16|1640.16|4
1642442800000|2022-01-17 18:06:40|1656.37|1640.37|1657.36|1641.36|1657.36|1641.36|1656.36|1640.36|13
1642442810000|2022-01-17 18:06:50|1657.26|1641.26|1657.46|1641.46|1657.52|1641.52|1657.22|1641.22|9
1642442820000|2022-01-17 18:07:00|1657.42|1641.42|1657.85|1641.85|1657.85|1641.85|1657.42|1641.42|4
1642442830000|2022-01-17 18:07:10|1658.35|1642.35|1659.18|1643.18|1659.35|1643.35|1658|1642|8
1642442840000|2022-01-17 18:07:20|1659.19|1643.19|1659.09|1643.09|1659.19|1643.19|1659.09|1643.09|3
1642442850000|2022-01-17 18:07:30|1659.26|1643.26|1659.09|1643.09|1659.29|1643.29|1659.09|1643.09|6
1642442860000|2022-01-17 18:07:40|1658.88|1642.88|1658.5|1642.5|1659.09|1643.09|1658.5|1642.5|15
1642442910000|2022-01-17 18:08:30|1658.35|1642.35|1658.35|1642.35|1658.35|1642.35|1658.35|1642.35|1
1642442920000|2022-01-17 18:08:40|1658.45|1642.45|1657.5|1641.5|1658.45|1642.45|1657.5|1641.5|8
1642442930000|2022-01-17 18:08:50|1657|1641|1655.5|1639.5|1657|1641|1655.5|1639.5|5
1642442940000|2022-01-17 18:09:00|1655.3|1639.3|1654.9|1638.9|1655.3|1639.3|1654.9|1638.9|4
1642442950000|2022-01-17 18:09:10|1655.3|1639.3|1655.3|1639.3|1655.3|1639.3|1655.3|1639.3|1
1642442970000|2022-01-17 18:09:30|1654.99|1638.99|1654.5|1638.5|1654.99|1638.99|1654.5|1638.5|2
1642442980000|2022-01-17 18:09:40|1654.75|1638.75|1655.1|1639.1|1655.1|1639.1|1654.5|1638.5|11
1642443000000|2022-01-17 18:10:00|1655.45|1639.45|1655.45|1639.45|1655.45|1639.45|1655.45|1639.45|1
1642443010000|2022-01-17 18:10:10|1655.58|1639.58|1656|1640|1657|1641|1655.58|1639.58|10
1642443020000|2022-01-17 18:10:20|1655.5|1639.5|1655.5|1639.5|1655.5|1639.5|1655.5|1639.5|1
1642443030000|2022-01-17 18:10:30|1655.45|1639.45|1655|1639|1655.45|1639.45|1655|1639|2
1642443040000|2022-01-17 18:10:40|1654.67|1638.67|1654.67|1638.67|1654.67|1638.67|1654.67|1638.67|1
1642443050000|2022-01-17 18:10:50|1654.7|1638.7|1654|1638|1654.77|1638.77|1654|1638|8
1642443060000|2022-01-17 18:11:00|1653.72|1637.72|1653.5|1637.5|1653.75|1637.75|1653.5|1637.5|3
1642443070000|2022-01-17 18:11:10|1653.79|1637.79|1654|1638|1654.11|1638.11|1653.75|1637.75|8
1642443080000|2022-01-17 18:11:20|1654.15|1638.15|1654.22|1638.22|1654.24|1638.24|1654.15|1638.15|3
1642443090000|2022-01-17 18:11:30|1654.35|1638.35|1654|1638|1654.35|1638.35|1654|1638|3
1642443100000|2022-01-17 18:11:40|1654.2|1638.2|1654.2|1638.2|1654.4|1638.4|1654.2|1638.2|3
1642443120000|2022-01-17 18:12:00|1654.4|1638.4|1654.4|1638.4|1654.4|1638.4|1654.4|1638.4|1
1642443130000|2022-01-17 18:12:10|1654.2|1638.2|1654.04|1638.04|1654.2|1638.2|1654|1638|3
1642443140000|2022-01-17 18:12:20|1654.25|1638.25|1654.25|1638.25|1654.25|1638.25|1654.25|1638.25|1
1642443150000|2022-01-17 18:12:30|1654|1638|1654|1638|1654|1638|1654|1638|1
1642443170000|2022-01-17 18:12:50|1653.72|1637.72|1653.24|1637.24|1653.72|1637.72|1653.18|1637.18|5
1642443180000|2022-01-17 18:13:00|1653.45|1637.45|1653.18|1637.18|1653.72|1637.72|1653.18|1637.18|6
1642443190000|2022-01-17 18:13:10|1653.5|1637.5|1654.39|1638.39|1654.39|1638.39|1653.5|1637.5|5
1642443200000|2022-01-17 18:13:20|1654.69|1638.69|1654.69|1638.69|1654.9|1638.9|1654.44|1638.44|13
1642443210000|2022-01-17 18:13:30|1654.95|1638.95|1655.25|1639.25|1655.25|1639.25|1654.75|1638.75|12
1642443220000|2022-01-17 18:13:40|1655.23|1639.23|1655.45|1639.45|1655.7|1639.7|1655.23|1639.23|8
1642443230000|2022-01-17 18:13:50|1655.63|1639.63|1656.39|1640.39|1656.39|1640.39|1655.45|1639.45|9
1642443240000|2022-01-17 18:14:00|1656.4|1640.4|1657.39|1641.39|1657.39|1641.39|1656.14|1640.14|8
1642443250000|2022-01-17 18:14:10|1657.5|1641.5|1656.75|1640.75|1657.5|1641.5|1656.75|1640.75|5
1642443260000|2022-01-17 18:14:20|1656.7|1640.7|1656.7|1640.7|1656.7|1640.7|1656.7|1640.7|1
1642443270000|2022-01-17 18:14:30|1656.89|1640.89|1657.39|1641.39|1657.39|1641.39|1656.89|1640.89|2
1642443280000|2022-01-17 18:14:40|1657.2|1641.2|1658.4|1642.4|1658.4|1642.4|1657.2|1641.2|3
1642443290000|2022-01-17 18:14:50|1658.5|1642.5|1657.9|1641.9|1658.5|1642.5|1657.9|1641.9|5
1642443300000|2022-01-17 18:15:00|1657.5|1641.5|1657.5|1641.5|1658|1642|1657.31|1641.31|10
1642443310000|2022-01-17 18:15:10|1657|1641|1656.72|1640.72|1657|1641|1656.5|1640.5|4
1642443320000|2022-01-17 18:15:20|1656.5|1640.5|1656.75|1640.75|1656.75|1640.75|1656.25|1640.25|7
1642443330000|2022-01-17 18:15:30|1656.5|1640.5|1655.5|1639.5|1656.5|1640.5|1655.5|1639.5|6
1642443340000|2022-01-17 18:15:40|1655.75|1639.75|1655.5|1639.5|1655.75|1639.75|1655.5|1639.5|4
1642443350000|2022-01-17 18:15:50|1655.18|1639.18|1654.3|1638.3|1655.18|1639.18|1654|1638|7
1642443360000|2022-01-17 18:16:00|1654.35|1638.35|1654.35|1638.35|1654.35|1638.35|1654.35|1638.35|1
1642443370000|2022-01-17 18:16:10|1654|1638|1654|1638|1654|1638|1653.5|1637.5|9
1642443380000|2022-01-17 18:16:20|1654.25|1638.25|1654.67|1638.67|1654.72|1638.72|1654.25|1638.25|4
1642443390000|2022-01-17 18:16:30|1654.95|1638.95|1655.64|1639.64|1655.95|1639.95|1654.67|1638.67|8
1642443400000|2022-01-17 18:16:40|1655.69|1639.69|1656.4|1640.4|1656.4|1640.4|1655.69|1639.69|4
1642443410000|2022-01-17 18:16:50|1656.22|1640.22|1656.42|1640.42|1656.42|1640.42|1656.22|1640.22|2
1642443420000|2022-01-17 18:17:00|1656.5|1640.5|1655.5|1639.5|1656.5|1640.5|1655.5|1639.5|7
1642443440000|2022-01-17 18:17:20|1655.25|1639.25|1656.12|1640.12|1656.45|1640.45|1655.07|1639.07|8
1642443460000|2022-01-17 18:17:40|1655.7|1639.7|1655.5|1639.5|1655.88|1639.88|1655.5|1639.5|4
1642443470000|2022-01-17 18:17:50|1655.37|1639.37|1655.5|1639.5|1655.5|1639.5|1655.37|1639.37|2
1642443480000|2022-01-17 18:18:00|1655.71|1639.71|1655.82|1639.82|1655.82|1639.82|1655.71|1639.71|2
1642443490000|2022-01-17 18:18:10|1656.15|1640.15|1656.46|1640.46|1656.46|1640.46|1656.05|1640.05|5
1642443500000|2022-01-17 18:18:20|1656.25|1640.25|1657.39|1641.39|1657.41|1641.41|1656.25|1640.25|9
1642443510000|2022-01-17 18:18:30|1657.41|1641.41|1657.5|1641.5|1657.5|1641.5|1657.39|1641.39|5
1642443520000|2022-01-17 18:18:40|1657.44|1641.44|1657.38|1641.38|1657.5|1641.5|1657.09|1641.09|7
1642443530000|2022-01-17 18:18:50|1657.09|1641.09|1657.09|1641.09|1657.28|1641.28|1657.09|1641.09|5
1642443540000|2022-01-17 18:19:00|1657|1641|1656|1640|1657|1641|1655.5|1639.5|14
1642443550000|2022-01-17 18:19:10|1655.5|1639.5|1656|1640|1656|1640|1655.5|1639.5|2
1642443560000|2022-01-17 18:19:20|1655.75|1639.75|1656|1640|1656|1640|1655.5|1639.5|8
1642443570000|2022-01-17 18:19:30|1655.92|1639.92|1654.18|1638.18|1655.92|1639.92|1654.18|1638.18|14
1642443580000|2022-01-17 18:19:40|1654.16|1638.16|1655.35|1639.35|1655.4|1639.4|1654.16|1638.16|9
1642443590000|2022-01-17 18:19:50|1655.25|1639.25|1655.35|1639.35|1655.5|1639.5|1655.25|1639.25|5
1642443600000|2022-01-17 18:20:00|1655.36|1639.36|1656.5|1640.5|1656.65|1640.65|1655.36|1639.36|7
1642443610000|2022-01-17 18:20:10|1656.38|1640.38|1654.5|1638.5|1656.38|1640.38|1654.4|1638.4|13
1642443620000|2022-01-17 18:20:20|1654.15|1638.15|1654.15|1638.15|1654.15|1638.15|1653.55|1637.55|5
1642443630000|2022-01-17 18:20:30|1654.07|1638.07|1655|1639|1655|1639|1654|1638|8
1642443640000|2022-01-17 18:20:40|1654.72|1638.72|1655|1639|1655.22|1639.22|1654.72|1638.72|4
1642443650000|2022-01-17 18:20:50|1654.91|1638.91|1653|1637|1654.91|1638.91|1652.6|1636.6|9
1642443660000|2022-01-17 18:21:00|1652.6|1636.6|1652.65|1636.65|1653.15|1637.15|1652.6|1636.6|8
1642443670000|2022-01-17 18:21:10|1652.5|1636.5|1652.5|1636.5|1652.6|1636.6|1652.5|1636.5|3
1642443680000|2022-01-17 18:21:20|1652.69|1636.69|1653.3|1637.3|1653.3|1637.3|1652.69|1636.69|5
1642443690000|2022-01-17 18:21:30|1652.68|1636.68|1653.5|1637.5|1653.5|1637.5|1652.68|1636.68|9
1642443700000|2022-01-17 18:21:40|1653.45|1637.45|1653.5|1637.5|1653.5|1637.5|1653.2|1637.2|10
1642443720000|2022-01-17 18:22:00|1653.55|1637.55|1653.53|1637.53|1653.55|1637.55|1653.53|1637.53|4
1642443730000|2022-01-17 18:22:10|1653.67|1637.67|1654.05|1638.05|1654.05|1638.05|1653.67|1637.67|3
1642443740000|2022-01-17 18:22:20|1654.49|1638.49|1653.84|1637.84|1654.49|1638.49|1653.7|1637.7|6
1642443750000|2022-01-17 18:22:30|1654.36|1638.36|1654.36|1638.36|1654.37|1638.37|1654.36|1638.36|3
1642443760000|2022-01-17 18:22:40|1654.5|1638.5|1654.72|1638.72|1654.73|1638.73|1654.5|1638.5|6
1642443770000|2022-01-17 18:22:50|1654.71|1638.71|1656.35|1640.35|1656.44|1640.44|1654.71|1638.71|13
1642443780000|2022-01-17 18:23:00|1656.5|1640.5|1657.22|1641.22|1657.39|1641.39|1656.5|1640.5|8
1642443790000|2022-01-17 18:23:10|1657.23|1641.23|1657.22|1641.22|1657.23|1641.23|1657.16|1641.16|4
1642443800000|2022-01-17 18:23:20|1657.35|1641.35|1659|1643|1659.35|1643.35|1657.35|1641.35|10
1642443810000|2022-01-17 18:23:30|1659.5|1643.5|1659.5|1643.5|1659.5|1643.5|1659.21|1643.21|5
1642443820000|2022-01-17 18:23:40|1658.92|1642.92|1658.92|1642.92|1659|1643|1658.92|1642.92|3
1642443830000|2022-01-17 18:23:50|1658.94|1642.94|1659|1643|1659.45|1643.45|1658.94|1642.94|3
1642443840000|2022-01-17 18:24:00|1658.94|1642.94|1659.5|1643.5|1659.95|1643.95|1658.94|1642.94|7
1642443850000|2022-01-17 18:24:10|1660.5|1644.5|1660.55|1644.55|1660.59|1644.59|1660.5|1644.5|4
1642443860000|2022-01-17 18:24:20|1660.5|1644.5|1661.04|1645.04|1661.04|1645.04|1660.5|1644.5|5
1642443870000|2022-01-17 18:24:30|1661.38|1645.38|1661.5|1645.5|1661.5|1645.5|1660.73|1644.73|6
1642443880000|2022-01-17 18:24:40|1661.45|1645.45|1662.35|1646.35|1662.35|1646.35|1661.45|1645.45|4
1642443890000|2022-01-17 18:24:50|1662.2|1646.2|1663|1647|1663|1647|1662.2|1646.2|4
1642443900000|2022-01-17 18:25:00|1662.75|1646.75|1662.79|1646.79|1663|1647|1662.72|1646.72|7
1642443910000|2022-01-17 18:25:10|1662.5|1646.5|1662.5|1646.5|1662.5|1646.5|1662.5|1646.5|1
1642443920000|2022-01-17 18:25:20|1663|1647|1662.79|1646.79|1663|1647|1662.5|1646.5|6
1642443930000|2022-01-17 18:25:30|1662.9|1646.9|1662.5|1646.5|1662.9|1646.9|1662.5|1646.5|2
1642443940000|2022-01-17 18:25:40|1662.36|1646.36|1662.81|1646.81|1663|1647|1662.36|1646.36|8
1642443950000|2022-01-17 18:25:50|1662.75|1646.75|1662.79|1646.79|1663|1647|1662.75|1646.75|4
1642443960000|2022-01-17 18:26:00|1663.25|1647.25|1663.5|1647.5|1663.55|1647.55|1662.92|1646.92|11
1642443970000|2022-01-17 18:26:10|1663.4|1647.4|1664.5|1648.5|1664.5|1648.5|1663.4|1647.4|6
1642443980000|2022-01-17 18:26:20|1664.2|1648.2|1664.15|1648.15|1664.2|1648.2|1664.15|1648.15|2
1642443990000|2022-01-17 18:26:30|1664.16|1648.16|1664.55|1648.55|1664.55|1648.55|1664.16|1648.16|7
1642444000000|2022-01-17 18:26:40|1664.5|1648.5|1664.57|1648.57|1664.59|1648.59|1664.5|1648.5|5
1642444010000|2022-01-17 18:26:50|1664.5|1648.5|1664.55|1648.55|1664.55|1648.55|1663.6|1647.6|9
1642444020000|2022-01-17 18:27:00|1664.5|1648.5|1664|1648|1664.5|1648.5|1664|1648|8
1642444030000|2022-01-17 18:27:10|1664.13|1648.13|1664|1648|1664.13|1648.13|1663.5|1647.5|4
1642444040000|2022-01-17 18:27:20|1664.05|1648.05|1664.94|1648.94|1664.94|1648.94|1664.05|1648.05|9
1642444050000|2022-01-17 18:27:30|1665.25|1649.25|1666.13|1650.13|1666.29|1650.29|1665.25|1649.25|7
1642444060000|2022-01-17 18:27:40|1666.3|1650.3|1667.71|1651.71|1667.71|1651.71|1666.3|1650.3|12
1642444070000|2022-01-17 18:27:50|1667.57|1651.57|1668.14|1652.14|1668.14|1652.14|1667.53|1651.53|8
1642444080000|2022-01-17 18:28:00|1667.41|1651.41|1666.5|1650.5|1667.69|1651.69|1666.5|1650.5|7
1642444090000|2022-01-17 18:28:10|1666.39|1650.39|1665.5|1649.5|1666.5|1650.5|1665.5|1649.5|9
1642444100000|2022-01-17 18:28:20|1666|1650|1665.5|1649.5|1666.25|1650.25|1665.5|1649.5|9
1642444110000|2022-01-17 18:28:30|1665|1649|1663.75|1647.75|1665|1649|1663|1647|15
1642444120000|2022-01-17 18:28:40|1664|1648|1664|1648|1664.5|1648.5|1663.75|1647.75|5
1642444130000|2022-01-17 18:28:50|1663.89|1647.89|1663.4|1647.4|1663.89|1647.89|1663.32|1647.32|4
1642444140000|2022-01-17 18:29:00|1663.5|1647.5|1663.5|1647.5|1664.5|1648.5|1663.43|1647.43|11
1642444160000|2022-01-17 18:29:20|1663.34|1647.34|1663.5|1647.5|1663.5|1647.5|1663.34|1647.34|2
1642444180000|2022-01-17 18:29:40|1663.44|1647.44|1663.5|1647.5|1663.5|1647.5|1663.44|1647.44|2
1642444190000|2022-01-17 18:29:50|1663|1647|1662.88|1646.88|1663|1647|1662.88|1646.88|2
1642444200000|2022-01-17 18:30:00|1662.66|1646.66|1662.16|1646.16|1662.66|1646.66|1662|1646|7
1642444210000|2022-01-17 18:30:10|1662.12|1646.12|1661.87|1645.87|1662.12|1646.12|1661.16|1645.16|9
1642444220000|2022-01-17 18:30:20|1662.32|1646.32|1662.5|1646.5|1662.75|1646.75|1661.87|1645.87|7
1642444230000|2022-01-17 18:30:30|1662.35|1646.35|1662.37|1646.37|1662.48|1646.48|1661.87|1645.87|7
1642444240000|2022-01-17 18:30:40|1662.65|1646.65|1664.2|1648.2|1664.2|1648.2|1662.65|1646.65|7
1642444250000|2022-01-17 18:30:50|1664.39|1648.39|1665|1649|1665|1649|1664.39|1648.39|4
1642444260000|2022-01-17 18:31:00|1664.89|1648.89|1664.5|1648.5|1664.89|1648.89|1664.37|1648.37|5
1642444270000|2022-01-17 18:31:10|1664.26|1648.26|1664.5|1648.5|1664.5|1648.5|1664.26|1648.26|3
1642444280000|2022-01-17 18:31:20|1664.1|1648.1|1664.1|1648.1|1664.1|1648.1|1664.1|1648.1|1
1642444290000|2022-01-17 18:31:30|1664.5|1648.5|1664.07|1648.07|1664.5|1648.5|1663.82|1647.82|6
1642444310000|2022-01-17 18:31:50|1664.3|1648.3|1664.76|1648.76|1664.83|1648.83|1664.3|1648.3|10
1642444320000|2022-01-17 18:32:00|1664.5|1648.5|1664.5|1648.5|1664.5|1648.5|1664.5|1648.5|1
1642444330000|2022-01-17 18:32:10|1664.41|1648.41|1664.41|1648.41|1664.41|1648.41|1664.41|1648.41|1
1642444340000|2022-01-17 18:32:20|1664.05|1648.05|1663.5|1647.5|1664.05|1648.05|1663.5|1647.5|2
1642444350000|2022-01-17 18:32:30|1663.43|1647.43|1662.45|1646.45|1663.5|1647.5|1662.45|1646.45|6
1642444360000|2022-01-17 18:32:40|1662|1646|1662.69|1646.69|1662.83|1646.83|1662|1646|4
1642444370000|2022-01-17 18:32:50|1662.83|1646.83|1662.83|1646.83|1662.98|1646.98|1662.83|1646.83|3
1642444380000|2022-01-17 18:33:00|1663.23|1647.23|1665.5|1649.5|1665.7|1649.7|1663.23|1647.23|15
1642444390000|2022-01-17 18:33:10|1665.25|1649.25|1663|1647|1665.25|1649.25|1663|1647|10
1642444400000|2022-01-17 18:33:20|1662.72|1646.72|1662.5|1646.5|1663|1647|1662.5|1646.5|4
1642444410000|2022-01-17 18:33:30|1662.72|1646.72|1662.22|1646.22|1662.8|1646.8|1662.22|1646.22|10
1642444420000|2022-01-17 18:33:40|1662.25|1646.25|1663|1647|1663|1647|1662.25|1646.25|10
1642444430000|2022-01-17 18:33:50|1662.69|1646.69|1662.5|1646.5|1663|1647|1662.5|1646.5|7
1642444440000|2022-01-17 18:34:00|1662.72|1646.72|1663.6|1647.6|1663.72|1647.72|1662.72|1646.72|7
1642444450000|2022-01-17 18:34:10|1663.5|1647.5|1663.5|1647.5|1663.5|1647.5|1663|1647|9
1642444460000|2022-01-17 18:34:20|1663.61|1647.61|1663.72|1647.72|1663.72|1647.72|1663.61|1647.61|2
1642444480000|2022-01-17 18:34:40|1664|1648|1664|1648|1664|1648|1664|1648|1
1642444490000|2022-01-17 18:34:50|1663.88|1647.88|1663.5|1647.5|1663.88|1647.88|1663.25|1647.25|7
1642444500000|2022-01-17 18:35:00|1663.25|1647.25|1663.72|1647.72|1664|1648|1663.19|1647.19|9
1642444510000|2022-01-17 18:35:10|1664|1648|1664|1648|1664|1648|1664|1648|1
1642444520000|2022-01-17 18:35:20|1664.07|1648.07|1663.75|1647.75|1664.07|1648.07|1663.75|1647.75|3
1642444530000|2022-01-17 18:35:30|1664|1648|1663.32|1647.32|1664|1648|1663.19|1647.19|8
1642444540000|2022-01-17 18:35:40|1663.33|1647.33|1663.32|1647.32|1663.33|1647.33|1663.32|1647.32|4
1642444550000|2022-01-17 18:35:50|1663.19|1647.19|1663.19|1647.19|1663.19|1647.19|1663.19|1647.19|1
1642444580000|2022-01-17 18:36:20|1663|1647|1663|1647|1663|1647|1663|1647|1
1642444600000|2022-01-17 18:36:40|1663.15|1647.15|1662.65|1646.65|1663.15|1647.15|1662.65|1646.65|2
1642444610000|2022-01-17 18:36:50|1662.5|1646.5|1662.5|1646.5|1662.5|1646.5|1662.5|1646.5|1
1642444630000|2022-01-17 18:37:10|1662.8|1646.8|1662.63|1646.63|1662.8|1646.8|1662.5|1646.5|3
1642444640000|2022-01-17 18:37:20|1663|1647|1663.43|1647.43|1663.43|1647.43|1663|1647|2
1642444660000|2022-01-17 18:37:40|1663.19|1647.19|1663.19|1647.19|1663.43|1647.43|1663.19|1647.19|3
1642444670000|2022-01-17 18:37:50|1662.78|1646.78|1662.5|1646.5|1662.78|1646.78|1662.33|1646.33|5
1642444680000|2022-01-17 18:38:00|1662.39|1646.39|1662.29|1646.29|1662.39|1646.39|1662.29|1646.29|2
1642444690000|2022-01-17 18:38:10|1662.15|1646.15|1662.48|1646.48|1662.5|1646.5|1662.15|1646.15|7
1642444700000|2022-01-17 18:38:20|1662.39|1646.39|1662.35|1646.35|1662.4|1646.4|1662.29|1646.29|4
1642444710000|2022-01-17 18:38:30|1662.5|1646.5|1662.45|1646.45|1662.5|1646.5|1662.39|1646.39|6
1642444720000|2022-01-17 18:38:40|1662.39|1646.39|1661.32|1645.32|1662.39|1646.39|1660.88|1644.88|12
1642444730000|2022-01-17 18:38:50|1661.33|1645.33|1659.22|1643.22|1661.33|1645.33|1659.22|1643.22|8
1642444740000|2022-01-17 18:39:00|1659.45|1643.45|1659.5|1643.5|1659.5|1643.5|1659|1643|4
1642444750000|2022-01-17 18:39:10|1659.9|1643.9|1660.46|1644.46|1660.5|1644.5|1659.5|1643.5|8
1642444760000|2022-01-17 18:39:20|1660.08|1644.08|1660.5|1644.5|1660.5|1644.5|1660.08|1644.08|5
1642444770000|2022-01-17 18:39:30|1661|1645|1661.25|1645.25|1661.25|1645.25|1660.75|1644.75|4
1642444780000|2022-01-17 18:39:40|1661.5|1645.5|1661.5|1645.5|1661.5|1645.5|1661.5|1645.5|1
1642444790000|2022-01-17 18:39:50|1661.35|1645.35|1660.5|1644.5|1661.5|1645.5|1660.5|1644.5|5
1642444800000|2022-01-17 18:40:00|1660.63|1644.63|1661.5|1645.5|1661.5|1645.5|1660.63|1644.63|6
1642444810000|2022-01-17 18:40:10|1661.48|1645.48|1660.5|1644.5|1661.5|1645.5|1660.5|1644.5|3
1642444820000|2022-01-17 18:40:20|1660.53|1644.53|1660.5|1644.5|1660.53|1644.53|1660.5|1644.5|2
1642444830000|2022-01-17 18:40:30|1660.55|1644.55|1660.5|1644.5|1660.55|1644.55|1660.5|1644.5|3
1642444850000|2022-01-17 18:40:50|1660.68|1644.68|1660.77|1644.77|1660.77|1644.77|1660.5|1644.5|13
1642444860000|2022-01-17 18:41:00|1661.1|1645.1|1661.1|1645.1|1661.1|1645.1|1661.1|1645.1|1
1642444880000|2022-01-17 18:41:20|1661.25|1645.25|1660.75|1644.75|1661.25|1645.25|1660.75|1644.75|3
1642444890000|2022-01-17 18:41:30|1660.73|1644.73|1660.5|1644.5|1660.73|1644.73|1660.5|1644.5|2
1642444900000|2022-01-17 18:41:40|1660.47|1644.47|1660.65|1644.65|1660.65|1644.65|1660.28|1644.28|8
1642444910000|2022-01-17 18:41:50|1661|1645|1661|1645|1661|1645|1661|1645|1
1642444920000|2022-01-17 18:42:00|1661.5|1645.5|1661.5|1645.5|1661.5|1645.5|1661.5|1645.5|1
1642444930000|2022-01-17 18:42:10|1662|1646|1662.5|1646.5|1662.5|1646.5|1662|1646|5
1642444940000|2022-01-17 18:42:20|1663|1647|1663|1647|1663|1647|1663|1647|1
1642444950000|2022-01-17 18:42:30|1662.75|1646.75|1663|1647|1663|1647|1662.75|1646.75|2
1642444960000|2022-01-17 18:42:40|1663.4|1647.4|1663.4|1647.4|1663.4|1647.4|1663.4|1647.4|1
1642444970000|2022-01-17 18:42:50|1663.5|1647.5|1663.5|1647.5|1663.5|1647.5|1663.5|1647.5|1
1642444980000|2022-01-17 18:43:00|1663.79|1647.79|1663.79|1647.79|1663.79|1647.79|1663.5|1647.5|3
1642444990000|2022-01-17 18:43:10|1664.35|1648.35|1664.35|1648.35|1664.35|1648.35|1664.23|1648.23|5
1642445000000|2022-01-17 18:43:20|1664.15|1648.15|1664.15|1648.15|1664.15|1648.15|1664.15|1648.15|1
1642445010000|2022-01-17 18:43:30|1664.5|1648.5|1665.45|1649.45|1665.45|1649.45|1664.5|1648.5|8
1642445020000|2022-01-17 18:43:40|1665.5|1649.5|1666.15|1650.15|1666.15|1650.15|1665.5|1649.5|18
1642445030000|2022-01-17 18:43:50|1666.4|1650.4|1666.4|1650.4|1666.4|1650.4|1666.4|1650.4|1
1642445040000|2022-01-17 18:44:00|1666.45|1650.45|1666.14|1650.14|1666.45|1650.45|1666.13|1650.13|3
1642445050000|2022-01-17 18:44:10|1666.33|1650.33|1667.1|1651.1|1667.1|1651.1|1666.33|1650.33|7
1642445060000|2022-01-17 18:44:20|1667.35|1651.35|1667.3|1651.3|1667.35|1651.35|1667.3|1651.3|2
1642445070000|2022-01-17 18:44:30|1667.5|1651.5|1667.35|1651.35|1667.5|1651.5|1667.3|1651.3|4
1642445080000|2022-01-17 18:44:40|1667.5|1651.5|1667.5|1651.5|1667.5|1651.5|1667.39|1651.39|5
1642445090000|2022-01-17 18:44:50|1667.39|1651.39|1668|1652|1668|1652|1666.95|1650.95|11
1642445100000|2022-01-17 18:45:00|1667.72|1651.72|1668.15|1652.15|1668.15|1652.15|1667.34|1651.34|8
1642445110000|2022-01-17 18:45:10|1668.25|1652.25|1668|1652|1668.25|1652.25|1668|1652|6
1642445120000|2022-01-17 18:45:20|1667.9|1651.9|1668|1652|1668.35|1652.35|1667.9|1651.9|7
1642445130000|2022-01-17 18:45:30|1668.5|1652.5|1668.55|1652.55|1668.55|1652.55|1668.2|1652.2|5
1642445140000|2022-01-17 18:45:40|1668.5|1652.5|1668.5|1652.5|1668.5|1652.5|1668.47|1652.47|3
1642445150000|2022-01-17 18:45:50|1668.45|1652.45|1668.35|1652.35|1668.5|1652.5|1667.9|1651.9|6
1642445160000|2022-01-17 18:46:00|1668.5|1652.5|1668.5|1652.5|1668.5|1652.5|1668.5|1652.5|1
1642445180000|2022-01-17 18:46:20|1668.26|1652.26|1667.9|1651.9|1668.26|1652.26|1667.9|1651.9|2
1642445190000|2022-01-17 18:46:30|1667.55|1651.55|1667|1651|1667.55|1651.55|1667|1651|3
1642445200000|2022-01-17 18:46:40|1666.5|1650.5|1666.5|1650.5|1666.5|1650.5|1666.5|1650.5|1
1642445220000|2022-01-17 18:47:00|1666.72|1650.72|1667.02|1651.02|1667.02|1651.02|1666.72|1650.72|7
1642445230000|2022-01-17 18:47:10|1667.14|1651.14|1669.06|1653.06|1669.06|1653.06|1667.14|1651.14|9
1642445240000|2022-01-17 18:47:20|1669.3|1653.3|1669.3|1653.3|1669.7|1653.7|1669.3|1653.3|4
1642445250000|2022-01-17 18:47:30|1669.2|1653.2|1669.25|1653.25|1669.25|1653.25|1669.2|1653.2|2
1642445260000|2022-01-17 18:47:40|1669.38|1653.38|1669.43|1653.43|1669.43|1653.43|1669.38|1653.38|2
1642445270000|2022-01-17 18:47:50|1669.5|1653.5|1669.5|1653.5|1669.5|1653.5|1669.5|1653.5|1
1642445290000|2022-01-17 18:48:10|1669.4|1653.4|1670.5|1654.5|1670.5|1654.5|1669.4|1653.4|8
1642445300000|2022-01-17 18:48:20|1670.11|1654.11|1670.2|1654.2|1670.45|1654.45|1670.11|1654.11|9
1642445310000|2022-01-17 18:48:30|1670.21|1654.21|1670.5|1654.5|1670.5|1654.5|1670.21|1654.21|3
1642445330000|2022-01-17 18:48:50|1671|1655|1671|1655|1671|1655|1671|1655|1
1642445340000|2022-01-17 18:49:00|1670.84|1654.84|1671.05|1655.05|1671.05|1655.05|1670.82|1654.82|6
1642445350000|2022-01-17 18:49:10|1670.98|1654.98|1671.5|1655.5|1671.5|1655.5|1670.98|1654.98|2
1642445360000|2022-01-17 18:49:20|1671.57|1655.57|1671.56|1655.56|1671.72|1655.72|1671.5|1655.5|5
1642445370000|2022-01-17 18:49:30|1671.5|1655.5|1671.56|1655.56|1671.56|1655.56|1671.5|1655.5|2
1642445380000|2022-01-17 18:49:40|1671.64|1655.64|1672.33|1656.33|1672.33|1656.33|1671.57|1655.57|6
1642445390000|2022-01-17 18:49:50|1672.4|1656.4|1672.4|1656.4|1672.4|1656.4|1672.4|1656.4|1
1642445400000|2022-01-17 18:50:00|1672.5|1656.5|1673.5|1657.5|1673.5|1657.5|1672.5|1656.5|6
1642445410000|2022-01-17 18:50:10|1673.25|1657.25|1672.25|1656.25|1673.25|1657.25|1672.25|1656.25|7
1642445420000|2022-01-17 18:50:20|1672.15|1656.15|1671.65|1655.65|1672.4|1656.4|1671.65|1655.65|3
1642445430000|2022-01-17 18:50:30|1672.05|1656.05|1672.5|1656.5|1672.5|1656.5|1672.05|1656.05|6
1642445440000|2022-01-17 18:50:40|1672.42|1656.42|1672.39|1656.39|1672.42|1656.42|1672.39|1656.39|2
1642445450000|2022-01-17 18:50:50|1672.45|1656.45|1672.5|1656.5|1672.64|1656.64|1672.25|1656.25|5
1642445470000|2022-01-17 18:51:10|1671.97|1655.97|1671.44|1655.44|1671.97|1655.97|1671.09|1655.09|4
1642445480000|2022-01-17 18:51:20|1671.24|1655.24|1671.24|1655.24|1671.24|1655.24|1671.24|1655.24|1
1642445500000|2022-01-17 18:51:40|1671.12|1655.12|1671|1655|1671.12|1655.12|1671|1655|2
1642445510000|2022-01-17 18:51:50|1670.92|1654.92|1671.08|1655.08|1671.13|1655.13|1670.92|1654.92|6
1642445520000|2022-01-17 18:52:00|1671.22|1655.22|1671.22|1655.22|1671.41|1655.41|1671.22|1655.22|3
1642445530000|2022-01-17 18:52:10|1671.62|1655.62|1672.13|1656.13|1672.5|1656.5|1671.62|1655.62|9
1642445540000|2022-01-17 18:52:20|1672|1656|1671.5|1655.5|1672|1656|1671.5|1655.5|2
1642445550000|2022-01-17 18:52:30|1671.9|1655.9|1672.5|1656.5|1672.5|1656.5|1671.5|1655.5|6
1642445570000|2022-01-17 18:52:50|1672|1656|1672|1656|1672|1656|1672|1656|1
1642445580000|2022-01-17 18:53:00|1672.5|1656.5|1672.09|1656.09|1672.5|1656.5|1672.09|1656.09|2
1642445590000|2022-01-17 18:53:10|1672.1|1656.1|1672.13|1656.13|1672.13|1656.13|1672.1|1656.1|2
1642445600000|2022-01-17 18:53:20|1672|1656|1671.5|1655.5|1672|1656|1671.5|1655.5|2
1642445610000|2022-01-17 18:53:30|1671.25|1655.25|1671.5|1655.5|1671.5|1655.5|1671.14|1655.14|4
1642445620000|2022-01-17 18:53:40|1671.61|1655.61|1671.71|1655.71|1671.99|1655.99|1671.5|1655.5|8
1642445630000|2022-01-17 18:53:50|1671.62|1655.62|1671.74|1655.74|1671.74|1655.74|1671.62|1655.62|4
1642445640000|2022-01-17 18:54:00|1672.24|1656.24|1672.24|1656.24|1672.24|1656.24|1672.24|1656.24|1
1642445650000|2022-01-17 18:54:10|1672.46|1656.46|1672.89|1656.89|1672.91|1656.91|1672.46|1656.46|5
1642445670000|2022-01-17 18:54:30|1672.67|1656.67|1672.56|1656.56|1672.67|1656.67|1672.56|1656.56|7
1642445680000|2022-01-17 18:54:40|1672.85|1656.85|1673.05|1657.05|1673.05|1657.05|1672.84|1656.84|3
1642445690000|2022-01-17 18:54:50|1673.35|1657.35|1673.38|1657.38|1673.38|1657.38|1673.13|1657.13|8
1642445700000|2022-01-17 18:55:00|1673.5|1657.5|1673.68|1657.68|1673.68|1657.68|1673.5|1657.5|2
1642445710000|2022-01-17 18:55:10|1673.86|1657.86|1673.86|1657.86|1674.16|1658.16|1673.86|1657.86|4
1642445720000|2022-01-17 18:55:20|1674.02|1658.02|1673.77|1657.77|1674.02|1658.02|1673.5|1657.5|8
1642445730000|2022-01-17 18:55:30|1673.5|1657.5|1673.1|1657.1|1673.5|1657.5|1673.1|1657.1|7
1642445750000|2022-01-17 18:55:50|1673.5|1657.5|1673.04|1657.04|1673.5|1657.5|1673.04|1657.04|4
1642445760000|2022-01-17 18:56:00|1673.13|1657.13|1672.61|1656.61|1673.25|1657.25|1672.61|1656.61|6
1642445770000|2022-01-17 18:56:10|1672.7|1656.7|1673.01|1657.01|1673.11|1657.11|1672.7|1656.7|4
1642445780000|2022-01-17 18:56:20|1672.92|1656.92|1673.02|1657.02|1673.02|1657.02|1672.92|1656.92|2
1642445790000|2022-01-17 18:56:30|1673.07|1657.07|1674|1658|1674.15|1658.15|1673.07|1657.07|8
1642445800000|2022-01-17 18:56:40|1673.49|1657.49|1673.32|1657.32|1673.49|1657.49|1673.32|1657.32|3
1642445810000|2022-01-17 18:56:50|1672.91|1656.91|1672.11|1656.11|1672.91|1656.91|1672.11|1656.11|3
1642445820000|2022-01-17 18:57:00|1672.51|1656.51|1672.51|1656.51|1672.51|1656.51|1672.51|1656.51|1
1642445830000|2022-01-17 18:57:10|1672.35|1656.35|1672.5|1656.5|1672.5|1656.5|1672.35|1656.35|2
1642445840000|2022-01-17 18:57:20|1672.38|1656.38|1672.38|1656.38|1672.38|1656.38|1672.38|1656.38|1
1642445850000|2022-01-17 18:57:30|1672.4|1656.4|1672.22|1656.22|1672.4|1656.4|1672.22|1656.22|2
1642445860000|2022-01-17 18:57:40|1672.21|1656.21|1672.5|1656.5|1672.5|1656.5|1672.21|1656.21|2
1642445880000|2022-01-17 18:58:00|1672.25|1656.25|1671.5|1655.5|1672.5|1656.5|1671.5|1655.5|3
1642445910000|2022-01-17 18:58:30|1672|1656|1672|1656|1672|1656|1671.5|1655.5|4
1642445920000|2022-01-17 18:58:40|1672.15|1656.15|1672.15|1656.15|1672.24|1656.24|1672.02|1656.02|9
1642445930000|2022-01-17 18:58:50|1672.11|1656.11|1672.11|1656.11|1672.11|1656.11|1672.11|1656.11|1
1642445950000|2022-01-17 18:59:10|1672.4|1656.4|1672.4|1656.4|1672.4|1656.4|1672.4|1656.4|1
1642445970000|2022-01-17 18:59:30|1672.11|1656.11|1671.5|1655.5|1672.11|1656.11|1671.5|1655.5|7
1642445980000|2022-01-17 18:59:40|1672|1656|1672.34|1656.34|1672.34|1656.34|1671.61|1655.61|9
1642445990000|2022-01-17 18:59:50|1672.5|1656.5|1672.5|1656.5|1672.5|1656.5|1672.34|1656.34|3
1642446000000|2022-01-17 19:00:00|1672|1656|1672.85|1656.85|1672.85|1656.85|1671.42|1655.42|11
1642446010000|2022-01-17 19:00:10|1672.97|1656.97|1672.82|1656.82|1672.97|1656.97|1672.82|1656.82|2
1642446020000|2022-01-17 19:00:20|1672.86|1656.86|1672.86|1656.86|1672.86|1656.86|1672.86|1656.86|1
1642446030000|2022-01-17 19:00:30|1672.77|1656.77|1672.77|1656.77|1672.77|1656.77|1672.5|1656.5|3
1642446040000|2022-01-17 19:00:40|1672.86|1656.86|1673.05|1657.05|1673.05|1657.05|1672.86|1656.86|2
1642446050000|2022-01-17 19:00:50|1672.86|1656.86|1673.17|1657.17|1673.25|1657.25|1672.86|1656.86|5
1642446060000|2022-01-17 19:01:00|1673.36|1657.36|1673.36|1657.36|1673.36|1657.36|1673.17|1657.17|5
1642446070000|2022-01-17 19:01:10|1673.05|1657.05|1672.6|1656.6|1673.1|1657.1|1672.6|1656.6|3
1642446080000|2022-01-17 19:01:20|1672.5|1656.5|1672.25|1656.25|1672.5|1656.5|1672.25|1656.25|3
1642446090000|2022-01-17 19:01:30|1672.01|1656.01|1672|1656|1672.11|1656.11|1671.93|1655.93|5
1642446110000|2022-01-17 19:01:50|1671.5|1655.5|1671.5|1655.5|1671.5|1655.5|1671.5|1655.5|1
1642446140000|2022-01-17 19:02:20|1671.32|1655.32|1671.18|1655.18|1671.32|1655.32|1670.73|1654.73|3
1642446150000|2022-01-17 19:02:30|1671|1655|1670.15|1654.15|1671|1655|1670.15|1654.15|3
1642446160000|2022-01-17 19:02:40|1670.5|1654.5|1670.5|1654.5|1670.5|1654.5|1670.4|1654.4|3
1642446170000|2022-01-17 19:02:50|1670|1654|1670.1|1654.1|1670.1|1654.1|1670|1654|2
1642446190000|2022-01-17 19:03:10|1670.47|1654.47|1671.31|1655.31|1671.31|1655.31|1670.44|1654.44|6
1642446200000|2022-01-17 19:03:20|1671.5|1655.5|1671.5|1655.5|1671.5|1655.5|1671.21|1655.21|6
1642446210000|2022-01-17 19:03:30|1671.72|1655.72|1671.26|1655.26|1671.72|1655.72|1671.26|1655.26|3
1642446220000|2022-01-17 19:03:40|1671.5|1655.5|1670.71|1654.71|1671.5|1655.5|1670.71|1654.71|5
1642446230000|2022-01-17 19:03:50|1671.11|1655.11|1671.27|1655.27|1671.27|1655.27|1671.11|1655.11|5
1642446240000|2022-01-17 19:04:00|1671.11|1655.11|1670.39|1654.39|1671.11|1655.11|1670.39|1654.39|7
1642446250000|2022-01-17 19:04:10|1670.5|1654.5|1670.39|1654.39|1670.5|1654.5|1670.39|1654.39|4
1642446260000|2022-01-17 19:04:20|1670.5|1654.5|1670.45|1654.45|1670.5|1654.5|1670.39|1654.39|4
1642446270000|2022-01-17 19:04:30|1670.14|1654.14|1670.32|1654.32|1670.32|1654.32|1670.09|1654.09|3
1642446300000|2022-01-17 19:05:00|1670.5|1654.5|1671.06|1655.06|1671.06|1655.06|1670.5|1654.5|4
1642446310000|2022-01-17 19:05:10|1671.4|1655.4|1671.4|1655.4|1671.4|1655.4|1671.4|1655.4|1
1642446340000|2022-01-17 19:05:40|1671.5|1655.5|1671.69|1655.69|1671.69|1655.69|1671.5|1655.5|4
1642446350000|2022-01-17 19:05:50|1672|1656|1672|1656|1672|1656|1672|1656|1
1642446360000|2022-01-17 19:06:00|1671.92|1655.92|1671.42|1655.42|1671.92|1655.92|1671.42|1655.42|4
1642446380000|2022-01-17 19:06:20|1671.35|1655.35|1670.5|1654.5|1671.35|1655.35|1670.5|1654.5|5
1642446390000|2022-01-17 19:06:30|1670.12|1654.12|1670.11|1654.11|1670.12|1654.12|1670.11|1654.11|2
1642446410000|2022-01-17 19:06:50|1670.12|1654.12|1670.12|1654.12|1670.12|1654.12|1670.12|1654.12|1
1642446420000|2022-01-17 19:07:00|1670.35|1654.35|1670.35|1654.35|1670.35|1654.35|1670.35|1654.35|1
1642446430000|2022-01-17 19:07:10|1670.11|1654.11|1670.11|1654.11|1670.11|1654.11|1670.11|1654.11|1
1642446440000|2022-01-17 19:07:20|1670.23|1654.23|1669.5|1653.5|1670.23|1654.23|1669.5|1653.5|3
1642446470000|2022-01-17 19:07:50|1669.66|1653.66|1668.65|1652.65|1669.66|1653.66|1668.65|1652.65|4
1642446480000|2022-01-17 19:08:00|1669|1653|1669|1653|1669|1653|1669|1653|1
1642446500000|2022-01-17 19:08:20|1668.5|1652.5|1668.24|1652.24|1668.5|1652.5|1668.24|1652.24|2
1642446510000|2022-01-17 19:08:30|1668.28|1652.28|1668.25|1652.25|1668.28|1652.28|1668.24|1652.24|5
1642446520000|2022-01-17 19:08:40|1668.24|1652.24|1669.35|1653.35|1669.35|1653.35|1668.24|1652.24|8
1642446530000|2022-01-17 19:08:50|1669.5|1653.5|1669.5|1653.5|1669.5|1653.5|1669.5|1653.5|1
1642446540000|2022-01-17 19:09:00|1669.77|1653.77|1669.77|1653.77|1669.77|1653.77|1669.77|1653.77|1
1642446550000|2022-01-17 19:09:10|1670.04|1654.04|1670.28|1654.28|1670.28|1654.28|1670.04|1654.04|5
1642446560000|2022-01-17 19:09:20|1670.46|1654.46|1670.64|1654.64|1670.64|1654.64|1670.46|1654.46|4
1642446580000|2022-01-17 19:09:40|1671.04|1655.04|1671.75|1655.75|1671.98|1655.98|1671.04|1655.04|6
1642446590000|2022-01-17 19:09:50|1671.69|1655.69|1671.68|1655.68|1671.69|1655.69|1671.5|1655.5|4
1642446600000|2022-01-17 19:10:00|1671.69|1655.69|1671.79|1655.79|1672|1656|1671.69|1655.69|4
1642446610000|2022-01-17 19:10:10|1671.5|1655.5|1671.5|1655.5|1671.79|1655.79|1671.5|1655.5|3
1642446660000|2022-01-17 19:11:00|1671.35|1655.35|1670.6|1654.6|1671.35|1655.35|1670.6|1654.6|4
1642446670000|2022-01-17 19:11:10|1670.98|1654.98|1670.6|1654.6|1670.98|1654.98|1670.6|1654.6|4
1642446680000|2022-01-17 19:11:20|1670.98|1654.98|1670.82|1654.82|1671.1|1655.1|1670.82|1654.82|5
1642446690000|2022-01-17 19:11:30|1670.89|1654.89|1670.89|1654.89|1671.1|1655.1|1670.89|1654.89|3
1642446700000|2022-01-17 19:11:40|1670.82|1654.82|1671.5|1655.5|1671.5|1655.5|1670.82|1654.82|5
1642446710000|2022-01-17 19:11:50|1671.79|1655.79|1671.5|1655.5|1671.79|1655.79|1671.5|1655.5|3
1642446720000|2022-01-17 19:12:00|1671.84|1655.84|1672.31|1656.31|1672.31|1656.31|1671.84|1655.84|2
1642446730000|2022-01-17 19:12:10|1672.26|1656.26|1671.6|1655.6|1672.26|1656.26|1671.5|1655.5|4
1642446740000|2022-01-17 19:12:20|1671.5|1655.5|1671.5|1655.5|1671.5|1655.5|1671.5|1655.5|1
1642446750000|2022-01-17 19:12:30|1671.6|1655.6|1672.39|1656.39|1672.39|1656.39|1671.6|1655.6|5
1642446760000|2022-01-17 19:12:40|1672.44|1656.44|1672.5|1656.5|1672.5|1656.5|1672.44|1656.44|2
1642446770000|2022-01-17 19:12:50|1672.41|1656.41|1672.26|1656.26|1672.41|1656.41|1672.21|1656.21|4
1642446780000|2022-01-17 19:13:00|1672.46|1656.46|1673.48|1657.48|1673.51|1657.51|1672.46|1656.46|7
1642446790000|2022-01-17 19:13:10|1673.47|1657.47|1673.48|1657.48|1673.49|1657.49|1673.47|1657.47|5
1642446800000|2022-01-17 19:13:20|1673.27|1657.27|1673.01|1657.01|1673.27|1657.27|1673.01|1657.01|2
1642446810000|2022-01-17 19:13:30|1673.02|1657.02|1673.01|1657.01|1673.02|1657.02|1673.01|1657.01|2
1642446820000|2022-01-17 19:13:40|1673.02|1657.02|1674.36|1658.36|1674.36|1658.36|1673.02|1657.02|4
1642446830000|2022-01-17 19:13:50|1674.28|1658.28|1674.28|1658.28|1674.36|1658.36|1674.28|1658.28|3
1642446840000|2022-01-17 19:14:00|1674.36|1658.36|1674.44|1658.44|1674.5|1658.5|1674.28|1658.28|6
1642446850000|2022-01-17 19:14:10|1674.36|1658.36|1675.3|1659.3|1675.3|1659.3|1674.36|1658.36|5
1642446860000|2022-01-17 19:14:20|1675.13|1659.13|1675.14|1659.14|1675.45|1659.45|1675|1659|9
1642446870000|2022-01-17 19:14:30|1675.15|1659.15|1675.45|1659.45|1675.45|1659.45|1675.14|1659.14|4
1642446880000|2022-01-17 19:14:40|1675.35|1659.35|1675.14|1659.14|1675.35|1659.35|1675.14|1659.14|4
1642446890000|2022-01-17 19:14:50|1675.5|1659.5|1675.14|1659.14|1675.5|1659.5|1675.14|1659.14|3
1642446900000|2022-01-17 19:15:00|1675.04|1659.04|1674.5|1658.5|1675.04|1659.04|1674.4|1658.4|9
1642446910000|2022-01-17 19:15:10|1674.28|1658.28|1674.5|1658.5|1674.5|1658.5|1674.24|1658.24|11
1642446920000|2022-01-17 19:15:20|1674.75|1658.75|1675.05|1659.05|1675.3|1659.3|1674.5|1658.5|7
1642446930000|2022-01-17 19:15:30|1675.2|1659.2|1675.08|1659.08|1675.2|1659.2|1674.5|1658.5|7
1642446940000|2022-01-17 19:15:40|1675.31|1659.31|1675.35|1659.35|1675.35|1659.35|1675|1659|7
1642446950000|2022-01-17 19:15:50|1675.25|1659.25|1675|1659|1675.35|1659.35|1675|1659|6
1642446960000|2022-01-17 19:16:00|1674.72|1658.72|1674.75|1658.75|1674.75|1658.75|1674.72|1658.72|2
1642446970000|2022-01-17 19:16:10|1674.8|1658.8|1674.75|1658.75|1674.8|1658.8|1674.5|1658.5|4
1642446980000|2022-01-17 19:16:20|1675|1659|1674.5|1658.5|1675|1659|1674.5|1658.5|3
1642446990000|2022-01-17 19:16:30|1674.36|1658.36|1674.28|1658.28|1674.36|1658.36|1673.78|1657.78|12
1642447020000|2022-01-17 19:17:00|1674.25|1658.25|1674.28|1658.28|1674.28|1658.28|1674.25|1658.25|2
1642447030000|2022-01-17 19:17:10|1674.29|1658.29|1674.16|1658.16|1674.29|1658.29|1673.78|1657.78|6
1642447040000|2022-01-17 19:17:20|1673.77|1657.77|1673.77|1657.77|1673.77|1657.77|1673.77|1657.77|1
1642447050000|2022-01-17 19:17:30|1674|1658|1674.28|1658.28|1674.28|1658.28|1674|1658|5
1642447060000|2022-01-17 19:17:40|1674.18|1658.18|1674.28|1658.28|1674.28|1658.28|1673.94|1657.94|4
1642447070000|2022-01-17 19:17:50|1674.42|1658.42|1674.43|1658.43|1674.43|1658.43|1674.42|1658.42|2
1642447090000|2022-01-17 19:18:10|1674.48|1658.48|1674.48|1658.48|1674.48|1658.48|1674.48|1658.48|1
1642447100000|2022-01-17 19:18:20|1674.5|1658.5|1674.56|1658.56|1674.61|1658.61|1674.5|1658.5|5
1642447110000|2022-01-17 19:18:30|1674.5|1658.5|1674.68|1658.68|1674.91|1658.91|1674.5|1658.5|6
1642447120000|2022-01-17 19:18:40|1674.72|1658.72|1674.72|1658.72|1675.06|1659.06|1674.72|1658.72|4
1642447130000|2022-01-17 19:18:50|1674.84|1658.84|1674.72|1658.72|1674.84|1658.84|1674.72|1658.72|2
1642447140000|2022-01-17 19:19:00|1675.05|1659.05|1675.5|1659.5|1675.5|1659.5|1675.05|1659.05|6
1642447150000|2022-01-17 19:19:10|1675.21|1659.21|1674.62|1658.62|1675.21|1659.21|1674.62|1658.62|3
1642447160000|2022-01-17 19:19:20|1674.72|1658.72|1674.6|1658.6|1674.72|1658.72|1674.6|1658.6|6
1642447180000|2022-01-17 19:19:40|1674.61|1658.61|1674.6|1658.6|1674.61|1658.61|1674.6|1658.6|4
1642447190000|2022-01-17 19:19:50|1674.61|1658.61|1674.61|1658.61|1674.61|1658.61|1674.61|1658.61|1
1642447200000|2022-01-17 19:20:00|1674.6|1658.6|1674.59|1658.59|1674.6|1658.6|1674.59|1658.59|2
1642447210000|2022-01-17 19:20:10|1674.6|1658.6|1674.94|1658.94|1674.94|1658.94|1674.6|1658.6|2
1642447220000|2022-01-17 19:20:20|1674.49|1658.49|1674.49|1658.49|1674.49|1658.49|1674.49|1658.49|1
1642447230000|2022-01-17 19:20:30|1674.31|1658.31|1674.31|1658.31|1674.31|1658.31|1674.31|1658.31|1
1642447240000|2022-01-17 19:20:40|1674.21|1658.21|1674.21|1658.21|1674.21|1658.21|1674.21|1658.21|1
1642447250000|2022-01-17 19:20:50|1674.09|1658.09|1673.65|1657.65|1674.09|1658.09|1673.65|1657.65|3
1642447260000|2022-01-17 19:21:00|1673.6|1657.6|1673.72|1657.72|1673.72|1657.72|1673.6|1657.6|2
1642447270000|2022-01-17 19:21:10|1673.86|1657.86|1673.63|1657.63|1673.86|1657.86|1673.63|1657.63|3
1642447280000|2022-01-17 19:21:20|1673.55|1657.55|1673.35|1657.35|1673.73|1657.73|1673|1657|5
1642447290000|2022-01-17 19:21:30|1673.5|1657.5|1673.5|1657.5|1673.58|1657.58|1673.5|1657.5|3
1642447300000|2022-01-17 19:21:40|1673|1657|1672.69|1656.69|1673|1657|1672.5|1656.5|3
1642447320000|2022-01-17 19:22:00|1672.5|1656.5|1672.54|1656.54|1672.73|1656.73|1672.5|1656.5|8
1642447330000|2022-01-17 19:22:10|1672.4|1656.4|1672.48|1656.48|1672.5|1656.5|1672.4|1656.4|4
1642447340000|2022-01-17 19:22:20|1672.4|1656.4|1672.48|1656.48|1672.48|1656.48|1672.4|1656.4|2
1642447350000|2022-01-17 19:22:30|1672.5|1656.5|1672.5|1656.5|1672.5|1656.5|1672.5|1656.5|1
1642447360000|2022-01-17 19:22:40|1672.14|1656.14|1672.25|1656.25|1672.5|1656.5|1672.14|1656.14|4
1642447370000|2022-01-17 19:22:50|1671.94|1655.94|1672.17|1656.17|1672.17|1656.17|1671.78|1655.78|5
1642447380000|2022-01-17 19:23:00|1672.41|1656.41|1672.5|1656.5|1672.5|1656.5|1672.41|1656.41|2
1642447390000|2022-01-17 19:23:10|1672.05|1656.05|1672.05|1656.05|1672.05|1656.05|1672.05|1656.05|1
1642447400000|2022-01-17 19:23:20|1672.15|1656.15|1672.15|1656.15|1672.15|1656.15|1672.15|1656.15|1
1642447410000|2022-01-17 19:23:30|1672.05|1656.05|1672.05|1656.05|1672.05|1656.05|1672.05|1656.05|1
1642447420000|2022-01-17 19:23:40|1671.95|1655.95|1671.75|1655.75|1672.06|1656.06|1671.61|1655.61|4
1642447430000|2022-01-17 19:23:50|1672|1656|1671.35|1655.35|1672|1656|1671.35|1655.35|5
1642447440000|2022-01-17 19:24:00|1671.63|1655.63|1671.45|1655.45|1671.63|1655.63|1671.45|1655.45|2
1642447460000|2022-01-17 19:24:20|1672|1656|1672.64|1656.64|1672.64|1656.64|1672|1656|3
1642447470000|2022-01-17 19:24:30|1672.69|1656.69|1673.5|1657.5|1673.5|1657.5|1672.69|1656.69|7
1642447480000|2022-01-17 19:24:40|1673.25|1657.25|1673.31|1657.31|1673.5|1657.5|1673.25|1657.25|6
1642447490000|2022-01-17 19:24:50|1673.32|1657.32|1673.75|1657.75|1673.75|1657.75|1673.32|1657.32|3
1642447500000|2022-01-17 19:25:00|1673.5|1657.5|1673.2|1657.2|1673.5|1657.5|1673|1657|6
1642447510000|2022-01-17 19:25:10|1673.5|1657.5|1673.5|1657.5|1673.5|1657.5|1673.5|1657.5|1
1642447520000|2022-01-17 19:25:20|1673.61|1657.61|1673.5|1657.5|1673.61|1657.61|1673.5|1657.5|2
1642447530000|2022-01-17 19:25:30|1673.67|1657.67|1673.5|1657.5|1673.67|1657.67|1673.5|1657.5|4
1642447540000|2022-01-17 19:25:40|1673.59|1657.59|1673.5|1657.5|1673.59|1657.59|1673.5|1657.5|4
1642447550000|2022-01-17 19:25:50|1673.62|1657.62|1673.62|1657.62|1673.62|1657.62|1673.62|1657.62|1
1642447560000|2022-01-17 19:26:00|1673.7|1657.7|1673.5|1657.5|1673.7|1657.7|1673.5|1657.5|2
1642447580000|2022-01-17 19:26:20|1673.75|1657.75|1673.75|1657.75|1673.75|1657.75|1673.75|1657.75|1
1642447590000|2022-01-17 19:26:30|1673.5|1657.5|1673.41|1657.41|1673.5|1657.5|1673.41|1657.41|5
1642447600000|2022-01-17 19:26:40|1673|1657|1673|1657|1673.25|1657.25|1673|1657|3
1642447610000|2022-01-17 19:26:50|1673.5|1657.5|1673|1657|1673.5|1657.5|1672.59|1656.59|5
1642447620000|2022-01-17 19:27:00|1673.02|1657.02|1673.52|1657.52|1673.52|1657.52|1673.02|1657.02|6
1642447630000|2022-01-17 19:27:10|1673.53|1657.53|1674.42|1658.42|1674.42|1658.42|1673.52|1657.52|6
1642447640000|2022-01-17 19:27:20|1674.05|1658.05|1674.05|1658.05|1674.05|1658.05|1674.05|1658.05|1
1642447650000|2022-01-17 19:27:30|1674.48|1658.48|1674.47|1658.47|1674.48|1658.48|1674.44|1658.44|3
1642447660000|2022-01-17 19:27:40|1674.5|1658.5|1674.5|1658.5|1674.5|1658.5|1674.5|1658.5|1
1642447680000|2022-01-17 19:28:00|1675.15|1659.15|1675.15|1659.15|1675.15|1659.15|1675.15|1659.15|1
1642447690000|2022-01-17 19:28:10|1675.5|1659.5|1675.5|1659.5|1675.5|1659.5|1675.5|1659.5|1
1642447700000|2022-01-17 19:28:20|1675.55|1659.55|1675.79|1659.79|1676|1660|1675.55|1659.55|5
1642447710000|2022-01-17 19:28:30|1675.5|1659.5|1675.75|1659.75|1675.79|1659.79|1675.5|1659.5|3
1642447720000|2022-01-17 19:28:40|1675.9|1659.9|1676.11|1660.11|1676.11|1660.11|1675.9|1659.9|3
1642447730000|2022-01-17 19:28:50|1676.35|1660.35|1676.35|1660.35|1676.5|1660.5|1676.26|1660.26|4
1642447740000|2022-01-17 19:29:00|1676|1660|1676|1660|1676|1660|1676|1660|1
1642447750000|2022-01-17 19:29:10|1675.88|1659.88|1676.7|1660.7|1676.9|1660.9|1675.5|1659.5|7
1642447780000|2022-01-17 19:29:40|1676.53|1660.53|1676.53|1660.53|1676.53|1660.53|1676.53|1660.53|1
1642447800000|2022-01-17 19:30:00|1676.95|1660.95|1676.95|1660.95|1676.95|1660.95|1676.95|1660.95|1
1642447850000|2022-01-17 19:30:50|1676.5|1660.5|1676.5|1660.5|1676.5|1660.5|1676.5|1660.5|1
1642447860000|2022-01-17 19:31:00|1676.31|1660.31|1675.5|1659.5|1676.31|1660.31|1675.5|1659.5|3
1642447880000|2022-01-17 19:31:20|1675|1659|1674.75|1658.75|1675|1659|1674.5|1658.5|4
1642447890000|2022-01-17 19:31:30|1674.81|1658.81|1674.81|1658.81|1674.81|1658.81|1674.81|1658.81|1
1642447900000|2022-01-17 19:31:40|1674.75|1658.75|1674.57|1658.57|1675.07|1659.07|1674.57|1658.57|8
1642447910000|2022-01-17 19:31:50|1674.75|1658.75|1674.88|1658.88|1674.88|1658.88|1674.75|1658.75|4
1642447920000|2022-01-17 19:32:00|1674.99|1658.99|1675.48|1659.48|1675.48|1659.48|1674.99|1658.99|3
1642447930000|2022-01-17 19:32:10|1675.4|1659.4|1675.86|1659.86|1675.86|1659.86|1675.4|1659.4|3
1642447940000|2022-01-17 19:32:20|1676.14|1660.14|1675.86|1659.86|1676.14|1660.14|1675.86|1659.86|2
1642447950000|2022-01-17 19:32:30|1676.3|1660.3|1676.43|1660.43|1676.5|1660.5|1676.3|1660.3|4
1642447960000|2022-01-17 19:32:40|1676.5|1660.5|1676.85|1660.85|1676.85|1660.85|1676.5|1660.5|3
1642447970000|2022-01-17 19:32:50|1676.57|1660.57|1676.57|1660.57|1676.57|1660.57|1676.57|1660.57|1
1642447990000|2022-01-17 19:33:10|1676.5|1660.5|1676.5|1660.5|1676.5|1660.5|1676.5|1660.5|1
1642448000000|2022-01-17 19:33:20|1676.92|1660.92|1676.92|1660.92|1676.92|1660.92|1676.92|1660.92|1
1642448020000|2022-01-17 19:33:40|1677.42|1661.42|1677.42|1661.42|1677.42|1661.42|1677.42|1661.42|1
1642448040000|2022-01-17 19:34:00|1677.5|1661.5|1678.06|1662.06|1678.23|1662.23|1677.47|1661.47|5
1642448050000|2022-01-17 19:34:10|1678.4|1662.4|1678|1662|1678.4|1662.4|1678|1662|3
1642448060000|2022-01-17 19:34:20|1677.5|1661.5|1677.79|1661.79|1677.79|1661.79|1677.5|1661.5|2
1642448070000|2022-01-17 19:34:30|1678|1662|1678|1662|1678|1662|1678|1662|1
1642448080000|2022-01-17 19:34:40|1678.5|1662.5|1678.5|1662.5|1679.03|1663.03|1678.5|1662.5|5
1642448090000|2022-01-17 19:34:50|1678.72|1662.72|1678.5|1662.5|1679|1663|1678.5|1662.5|5
1642448100000|2022-01-17 19:35:00|1679|1663|1678.75|1662.75|1679|1663|1678.75|1662.75|4
1642448110000|2022-01-17 19:35:10|1678.9|1662.9|1678.9|1662.9|1679|1663|1678.75|1662.75|6
1642448130000|2022-01-17 19:35:30|1678.75|1662.75|1678.75|1662.75|1679|1663|1678.75|1662.75|3
1642448150000|2022-01-17 19:35:50|1678.9|1662.9|1679.36|1663.36|1679.36|1663.36|1678.9|1662.9|3
1642448160000|2022-01-17 19:36:00|1679.5|1663.5|1679.82|1663.82|1679.98|1663.98|1679.5|1663.5|4
1642448170000|2022-01-17 19:36:10|1679.59|1663.59|1679.59|1663.59|1679.78|1663.78|1679.59|1663.59|3
1642448180000|2022-01-17 19:36:20|1679.78|1663.78|1679.73|1663.73|1679.82|1663.82|1679.59|1663.59|10
1642448190000|2022-01-17 19:36:30|1679.62|1663.62|1679.28|1663.28|1679.62|1663.62|1679.28|1663.28|4
1642448200000|2022-01-17 19:36:40|1679.16|1663.16|1679.16|1663.16|1679.16|1663.16|1679.16|1663.16|1
1642448230000|2022-01-17 19:37:10|1679.3|1663.3|1679.21|1663.21|1679.37|1663.37|1679|1663|4
1642448250000|2022-01-17 19:37:30|1679.5|1663.5|1679.21|1663.21|1679.5|1663.5|1679.21|1663.21|3
1642448260000|2022-01-17 19:37:40|1679.08|1663.08|1679.2|1663.2|1679.37|1663.37|1679.08|1663.08|3
1642448270000|2022-01-17 19:37:50|1678.7|1662.7|1678.96|1662.96|1678.96|1662.96|1678.7|1662.7|2
1642448280000|2022-01-17 19:38:00|1678.7|1662.7|1679.5|1663.5|1679.5|1663.5|1678.7|1662.7|5
1642448290000|2022-01-17 19:38:10|1679.35|1663.35|1678.85|1662.85|1679.5|1663.5|1678.85|1662.85|7
1642448300000|2022-01-17 19:38:20|1679.15|1663.15|1679.5|1663.5|1679.5|1663.5|1679.06|1663.06|5
1642448310000|2022-01-17 19:38:30|1679.39|1663.39|1679.5|1663.5|1679.5|1663.5|1679.39|1663.39|2
1642448320000|2022-01-17 19:38:40|1679.6|1663.6|1679.6|1663.6|1679.6|1663.6|1679.6|1663.6|1
1642448330000|2022-01-17 19:38:50|1679.52|1663.52|1679.82|1663.82|1679.83|1663.83|1679.52|1663.52|4
1642448340000|2022-01-17 19:39:00|1679.74|1663.74|1679.66|1663.66|1679.82|1663.82|1679.66|1663.66|4
1642448360000|2022-01-17 19:39:20|1679.59|1663.59|1679.59|1663.59|1679.59|1663.59|1679.59|1663.59|1
1642448370000|2022-01-17 19:39:30|1679.64|1663.64|1679.64|1663.64|1679.66|1663.66|1679.59|1663.59|4
1642448380000|2022-01-17 19:39:40|1679.59|1663.59|1680.2|1664.2|1680.2|1664.2|1679.59|1663.59|10
1642448390000|2022-01-17 19:39:50|1680.07|1664.07|1680.07|1664.07|1680.22|1664.22|1680.07|1664.07|3
1642448400000|2022-01-17 19:40:00|1679.66|1663.66|1680.25|1664.25|1680.25|1664.25|1679.66|1663.66|2
1642448410000|2022-01-17 19:40:10|1680.2|1664.2|1680.2|1664.2|1680.2|1664.2|1680.2|1664.2|1
1642448430000|2022-01-17 19:40:30|1679.9|1663.9|1679.9|1663.9|1679.9|1663.9|1679.9|1663.9|1
1642448440000|2022-01-17 19:40:40|1679.59|1663.59|1679.59|1663.59|1679.66|1663.66|1679.59|1663.59|3
1642448470000|2022-01-17 19:41:10|1679.49|1663.49|1678.85|1662.85|1679.49|1663.49|1678.5|1662.5|11
1642448480000|2022-01-17 19:41:20|1678.45|1662.45|1679.13|1663.13|1679.13|1663.13|1678.45|1662.45|6
1642448500000|2022-01-17 19:41:40|1679.3|1663.3|1679.2|1663.2|1679.3|1663.3|1679.2|1663.2|2
1642448510000|2022-01-17 19:41:50|1679.5|1663.5|1679.5|1663.5|1679.5|1663.5|1679.5|1663.5|1
1642448520000|2022-01-17 19:42:00|1679.44|1663.44|1679.5|1663.5|1679.5|1663.5|1679.35|1663.35|3
1642448530000|2022-01-17 19:42:10|1679.3|1663.3|1679.5|1663.5|1679.5|1663.5|1679.3|1663.3|2
1642448540000|2022-01-17 19:42:20|1679.25|1663.25|1679.25|1663.25|1679.25|1663.25|1679.25|1663.25|1
1642448550000|2022-01-17 19:42:30|1679.5|1663.5|1679.5|1663.5|1679.5|1663.5|1679.5|1663.5|1
1642448570000|2022-01-17 19:42:50|1679.48|1663.48|1679.5|1663.5|1679.5|1663.5|1679.48|1663.48|2
1642448580000|2022-01-17 19:43:00|1679.3|1663.3|1679.3|1663.3|1679.41|1663.41|1679.3|1663.3|3
1642448590000|2022-01-17 19:43:10|1679.4|1663.4|1679.4|1663.4|1679.4|1663.4|1679.4|1663.4|1
1642448600000|2022-01-17 19:43:20|1679.5|1663.5|1679.57|1663.57|1679.57|1663.57|1679.5|1663.5|2
1642448610000|2022-01-17 19:43:30|1679.5|1663.5|1679.5|1663.5|1679.5|1663.5|1679.5|1663.5|1
1642448640000|2022-01-17 19:44:00|1679.69|1663.69|1679.83|1663.83|1679.83|1663.83|1679.6|1663.6|5
1642448650000|2022-01-17 19:44:10|1679.79|1663.79|1679.83|1663.83|1679.83|1663.83|1679.79|1663.79|4
1642448660000|2022-01-17 19:44:20|1679.79|1663.79|1679.79|1663.79|1679.79|1663.79|1679.79|1663.79|1
1642448670000|2022-01-17 19:44:30|1679.69|1663.69|1679.73|1663.73|1679.73|1663.73|1679.69|1663.69|2
1642448680000|2022-01-17 19:44:40|1680.02|1664.02|1679.73|1663.73|1680.18|1664.18|1679.73|1663.73|4
1642448690000|2022-01-17 19:44:50|1679.74|1663.74|1679.8|1663.8|1680.08|1664.08|1679.73|1663.73|5
1642448700000|2022-01-17 19:45:00|1679.84|1663.84|1680.25|1664.25|1680.25|1664.25|1679.84|1663.84|2
1642448710000|2022-01-17 19:45:10|1680.04|1664.04|1679.45|1663.45|1680.23|1664.23|1679.45|1663.45|6
1642448720000|2022-01-17 19:45:20|1679.38|1663.38|1679.38|1663.38|1679.45|1663.45|1679.38|1663.38|5
1642448740000|2022-01-17 19:45:40|1679.48|1663.48|1679.65|1663.65|1679.73|1663.73|1679.48|1663.48|4
1642448750000|2022-01-17 19:45:50|1679.5|1663.5|1679.65|1663.65|1679.65|1663.65|1679.5|1663.5|2
1642448760000|2022-01-17 19:46:00|1679.5|1663.5|1679.5|1663.5|1679.5|1663.5|1679.5|1663.5|1
1642448780000|2022-01-17 19:46:20|1679.75|1663.75|1679.55|1663.55|1679.75|1663.75|1679.55|1663.55|3
1642448790000|2022-01-17 19:46:30|1679.73|1663.73|1680.05|1664.05|1680.05|1664.05|1679.73|1663.73|2
1642448810000|2022-01-17 19:46:50|1680.23|1664.23|1680.23|1664.23|1680.23|1664.23|1680.23|1664.23|1
1642448830000|2022-01-17 19:47:10|1680.25|1664.25|1680.25|1664.25|1680.25|1664.25|1680.25|1664.25|1
1642448850000|2022-01-17 19:47:30|1680.5|1664.5|1681.31|1665.31|1681.31|1665.31|1680.5|1664.5|6
1642448890000|2022-01-17 19:48:10|1681.19|1665.19|1681.43|1665.43|1681.43|1665.43|1681.05|1665.05|4
1642448900000|2022-01-17 19:48:20|1681.5|1665.5|1681.5|1665.5|1681.63|1665.63|1681.5|1665.5|3
1642448910000|2022-01-17 19:48:30|1681.26|1665.26|1681.26|1665.26|1681.26|1665.26|1681.26|1665.26|1
1642448920000|2022-01-17 19:48:40|1681.16|1665.16|1681.16|1665.16|1681.16|1665.16|1681.16|1665.16|1
1642448930000|2022-01-17 19:48:50|1680.93|1664.93|1680.94|1664.94|1680.94|1664.94|1680.93|1664.93|2
1642448940000|2022-01-17 19:49:00|1680.73|1664.73|1681|1665|1681|1665|1680.73|1664.73|2
1642448950000|2022-01-17 19:49:10|1680.94|1664.94|1681.5|1665.5|1681.5|1665.5|1680.94|1664.94|3
1642448960000|2022-01-17 19:49:20|1681.48|1665.48|1681.4|1665.4|1681.48|1665.48|1681.4|1665.4|2
1642448970000|2022-01-17 19:49:30|1681.31|1665.31|1681.5|1665.5|1681.5|1665.5|1681.31|1665.31|2
1642448980000|2022-01-17 19:49:40|1681.61|1665.61|1682.2|1666.2|1682.2|1666.2|1681.5|1665.5|4
1642448990000|2022-01-17 19:49:50|1682.45|1666.45|1682.45|1666.45|1682.45|1666.45|1682.45|1666.45|1
1642449020000|2022-01-17 19:50:20|1682.5|1666.5|1682.98|1666.98|1683.08|1667.08|1682.5|1666.5|4
1642449030000|2022-01-17 19:50:30|1683.08|1667.08|1682.98|1666.98|1683.08|1667.08|1682.98|1666.98|4
1642449040000|2022-01-17 19:50:40|1683.08|1667.08|1683.3|1667.3|1683.3|1667.3|1683.08|1667.08|2
1642449050000|2022-01-17 19:50:50|1683.08|1667.08|1683.08|1667.08|1683.08|1667.08|1683.08|1667.08|1
1642449070000|2022-01-17 19:51:10|1683|1667|1683|1667|1683|1667|1683|1667|1
1642449080000|2022-01-17 19:51:20|1682.5|1666.5|1682.9|1666.9|1683.14|1667.14|1682.5|1666.5|7
1642449090000|2022-01-17 19:51:30|1683|1667|1683|1667|1683|1667|1683|1667|1
1642449100000|2022-01-17 19:51:40|1682.9|1666.9|1682.9|1666.9|1683|1667|1682.9|1666.9|3
1642449110000|2022-01-17 19:51:50|1682.94|1666.94|1683|1667|1683|1667|1682.6|1666.6|4
1642449120000|2022-01-17 19:52:00|1682.5|1666.5|1682.5|1666.5|1682.5|1666.5|1682.5|1666.5|1
1642449130000|2022-01-17 19:52:10|1683|1667|1682.5|1666.5|1683|1667|1682.5|1666.5|2
1642449140000|2022-01-17 19:52:20|1682.88|1666.88|1683|1667|1683|1667|1682.88|1666.88|2
1642449150000|2022-01-17 19:52:30|1682.88|1666.88|1682.5|1666.5|1682.88|1666.88|1682.5|1666.5|2
1642449170000|2022-01-17 19:52:50|1682.54|1666.54|1683.04|1667.04|1683.04|1667.04|1682.54|1666.54|3
1642449180000|2022-01-17 19:53:00|1683|1667|1683|1667|1683|1667|1683|1667|1
1642449190000|2022-01-17 19:53:10|1683.25|1667.25|1683.04|1667.04|1683.25|1667.25|1682.5|1666.5|7
1642449200000|2022-01-17 19:53:20|1682.7|1666.7|1683.5|1667.5|1683.5|1667.5|1682.7|1666.7|6
1642449230000|2022-01-17 19:53:50|1683.35|1667.35|1683.5|1667.5|1683.5|1667.5|1683.33|1667.33|3
1642449250000|2022-01-17 19:54:10|1683.38|1667.38|1683.38|1667.38|1683.38|1667.38|1683.38|1667.38|1
1642449260000|2022-01-17 19:54:20|1683.5|1667.5|1683.5|1667.5|1683.5|1667.5|1683.38|1667.38|3
1642449280000|2022-01-17 19:54:40|1683.64|1667.64|1683.64|1667.64|1683.78|1667.78|1683.5|1667.5|6
1642449290000|2022-01-17 19:54:50|1683.71|1667.71|1683.65|1667.65|1683.71|1667.71|1683.57|1667.57|7
1642449300000|2022-01-17 19:55:00|1683.57|1667.57|1683.69|1667.69|1683.71|1667.71|1683.57|1667.57|5
1642449310000|2022-01-17 19:55:10|1683.71|1667.71|1683.64|1667.64|1683.92|1667.92|1683.64|1667.64|4
1642449320000|2022-01-17 19:55:20|1683.89|1667.89|1683.75|1667.75|1683.89|1667.89|1683.6|1667.6|6
1642449330000|2022-01-17 19:55:30|1683.9|1667.9|1684.4|1668.4|1684.5|1668.5|1683.9|1667.9|4
1642449340000|2022-01-17 19:55:40|1684.5|1668.5|1684.43|1668.43|1684.5|1668.5|1684.3|1668.3|3
1642449350000|2022-01-17 19:55:50|1684.5|1668.5|1684.5|1668.5|1684.5|1668.5|1684.5|1668.5|1
1642449360000|2022-01-17 19:56:00|1684.1|1668.1|1683.46|1667.46|1684.1|1668.1|1683.46|1667.46|4
1642449380000|2022-01-17 19:56:20|1683.44|1667.44|1683.41|1667.41|1683.44|1667.44|1683.41|1667.41|2
1642449390000|2022-01-17 19:56:30|1682.65|1666.65|1681.7|1665.7|1682.65|1666.65|1681.7|1665.7|12
1642449400000|2022-01-17 19:56:40|1681.5|1665.5|1680.45|1664.45|1681.5|1665.5|1680.45|1664.45|6
1642449410000|2022-01-17 19:56:50|1680.39|1664.39|1680.4|1664.4|1680.4|1664.4|1679.9|1663.9|9
1642449420000|2022-01-17 19:57:00|1680.58|1664.58|1680.5|1664.5|1680.9|1664.9|1680.39|1664.39|8
1642449430000|2022-01-17 19:57:10|1680.45|1664.45|1680.46|1664.46|1680.5|1664.5|1680.34|1664.34|4
1642449440000|2022-01-17 19:57:20|1680.53|1664.53|1680.75|1664.75|1681|1665|1680.53|1664.53|8
1642449450000|2022-01-17 19:57:30|1681.05|1665.05|1681.48|1665.48|1681.49|1665.49|1680.93|1664.93|5
1642449460000|2022-01-17 19:57:40|1681.49|1665.49|1681.19|1665.19|1681.49|1665.49|1681.19|1665.19|3
1642449470000|2022-01-17 19:57:50|1680.7|1664.7|1680.65|1664.65|1680.7|1664.7|1680.65|1664.65|2
1642449480000|2022-01-17 19:58:00|1680.7|1664.7|1680.71|1664.71|1680.9|1664.9|1680.7|1664.7|4
1642449490000|2022-01-17 19:58:10|1681.2|1665.2|1681.47|1665.47|1681.72|1665.72|1681.2|1665.2|4
1642449500000|2022-01-17 19:58:20|1681.5|1665.5|1681.72|1665.72|1681.72|1665.72|1681.5|1665.5|2
1642449510000|2022-01-17 19:58:30|1681.76|1665.76|1681.97|1665.97|1681.97|1665.97|1681.72|1665.72|3
1642449520000|2022-01-17 19:58:40|1682.25|1666.25|1681.2|1665.2|1682.25|1666.25|1681.1|1665.1|10
1642449530000|2022-01-17 19:58:50|1681.26|1665.26|1681.33|1665.33|1681.33|1665.33|1681.2|1665.2|4
1642449540000|2022-01-17 19:59:00|1681.26|1665.26|1681.5|1665.5|1681.5|1665.5|1681.26|1665.26|3
1642449550000|2022-01-17 19:59:10|1681.55|1665.55|1681.55|1665.55|1681.55|1665.55|1681.55|1665.55|1
1642449570000|2022-01-17 19:59:30|1681.59|1665.59|1681.57|1665.57|1681.75|1665.75|1681.57|1665.57|4
1642449580000|2022-01-17 19:59:40|1681.46|1665.46|1681.27|1665.27|1681.46|1665.46|1681.23|1665.23|11
1642449590000|2022-01-17 19:59:50|1681.23|1665.23|1681.2|1665.2|1681.27|1665.27|1681.2|1665.2|3
1642449600000|2022-01-17 20:00:00|1681.35|1665.35|1681.57|1665.57|1682.18|1666.18|1681.35|1665.35|8
1642449610000|2022-01-17 20:00:10|1681.5|1665.5|1681.5|1665.5|1681.57|1665.57|1681.37|1665.37|11
1642449620000|2022-01-17 20:00:20|1681.53|1665.53|1681.5|1665.5|1681.61|1665.61|1681.5|1665.5|4
1642449630000|2022-01-17 20:00:30|1681.58|1665.58|1682.69|1666.69|1683.03|1667.03|1681.58|1665.58|13
1642449640000|2022-01-17 20:00:40|1682.7|1666.7|1682.2|1666.2|1682.7|1666.7|1682.2|1666.2|2
1642449650000|2022-01-17 20:00:50|1682.33|1666.33|1682.5|1666.5|1682.5|1666.5|1681.69|1665.69|13
1642449660000|2022-01-17 20:01:00|1682.75|1666.75|1682.85|1666.85|1682.9|1666.9|1682.4|1666.4|7
1642449670000|2022-01-17 20:01:10|1682.75|1666.75|1682.75|1666.75|1682.75|1666.75|1682.75|1666.75|1
1642449680000|2022-01-17 20:01:20|1682.9|1666.9|1683.16|1667.16|1683.17|1667.17|1682.9|1666.9|5
1642449690000|2022-01-17 20:01:30|1683.1|1667.1|1683.88|1667.88|1683.88|1667.88|1683.1|1667.1|8
1642449700000|2022-01-17 20:01:40|1684|1668|1683.9|1667.9|1684|1668|1683.07|1667.07|13
1642449710000|2022-01-17 20:01:50|1683.62|1667.62|1683.75|1667.75|1684.2|1668.2|1683.4|1667.4|9
1642449730000|2022-01-17 20:02:10|1683.5|1667.5|1684|1668|1684.14|1668.14|1683.5|1667.5|10
1642449740000|2022-01-17 20:02:20|1683.88|1667.88|1683.93|1667.93|1683.93|1667.93|1683.18|1667.18|6
1642449750000|2022-01-17 20:02:30|1683.64|1667.64|1683.37|1667.37|1684|1668|1683.37|1667.37|6
1642449760000|2022-01-17 20:02:40|1683.36|1667.36|1683.72|1667.72|1683.72|1667.72|1683|1667|14
1642449770000|2022-01-17 20:02:50|1684|1668|1683.88|1667.88|1684.02|1668.02|1683.5|1667.5|10
1642449780000|2022-01-17 20:03:00|1683.5|1667.5|1683.5|1667.5|1683.88|1667.88|1683.5|1667.5|6
1642449790000|2022-01-17 20:03:10|1683.69|1667.69|1683.5|1667.5|1683.69|1667.69|1683.44|1667.44|8
1642449800000|2022-01-17 20:03:20|1683.55|1667.55|1684.19|1668.19|1684.19|1668.19|1683.55|1667.55|6
1642449810000|2022-01-17 20:03:30|1684.32|1668.32|1684.19|1668.19|1684.63|1668.63|1684.19|1668.19|6
1642449840000|2022-01-17 20:04:00|1683.89|1667.89|1684.19|1668.19|1684.25|1668.25|1683.89|1667.89|4
1642449850000|2022-01-17 20:04:10|1684.25|1668.25|1684.5|1668.5|1684.65|1668.65|1684.17|1668.17|9
1642449860000|2022-01-17 20:04:20|1684.65|1668.65|1684.79|1668.79|1684.79|1668.79|1684.65|1668.65|2
1642449870000|2022-01-17 20:04:30|1684.73|1668.73|1684.79|1668.79|1684.79|1668.79|1684.5|1668.5|6
1642449880000|2022-01-17 20:04:40|1684.7|1668.7|1683.5|1667.5|1684.7|1668.7|1683.5|1667.5|4
1642449890000|2022-01-17 20:04:50|1683.72|1667.72|1683.92|1667.92|1684|1668|1683.5|1667.5|7
1642449900000|2022-01-17 20:05:00|1684|1668|1684.5|1668.5|1684.5|1668.5|1684|1668|5
1642449910000|2022-01-17 20:05:10|1684.22|1668.22|1684.5|1668.5|1684.5|1668.5|1684.22|1668.22|3
1642449920000|2022-01-17 20:05:20|1684.36|1668.36|1684.44|1668.44|1684.44|1668.44|1684.09|1668.09|4
1642449930000|2022-01-17 20:05:30|1684.5|1668.5|1684.09|1668.09|1684.5|1668.5|1683.88|1667.88|9
1642449940000|2022-01-17 20:05:40|1683.86|1667.86|1683.53|1667.53|1683.86|1667.86|1683.5|1667.5|5
1642449960000|2022-01-17 20:06:00|1683.5|1667.5|1683.53|1667.53|1683.55|1667.55|1683.5|1667.5|3
1642449970000|2022-01-17 20:06:10|1683.5|1667.5|1683.52|1667.52|1683.55|1667.55|1683.5|1667.5|7
1642449980000|2022-01-17 20:06:20|1683.5|1667.5|1683.5|1667.5|1683.55|1667.55|1683.5|1667.5|3
1642449990000|2022-01-17 20:06:30|1683.52|1667.52|1683.3|1667.3|1683.52|1667.52|1683.3|1667.3|4
1642450000000|2022-01-17 20:06:40|1683.5|1667.5|1683.2|1667.2|1683.5|1667.5|1683.2|1667.2|3
1642450010000|2022-01-17 20:06:50|1683.5|1667.5|1683.52|1667.52|1683.55|1667.55|1683.3|1667.3|5
1642450020000|2022-01-17 20:07:00|1683.5|1667.5|1683.88|1667.88|1683.88|1667.88|1683.45|1667.45|7
1642450030000|2022-01-17 20:07:10|1683.66|1667.66|1683.65|1667.65|1683.9|1667.9|1683.65|1667.65|5
1642450040000|2022-01-17 20:07:20|1683.61|1667.61|1683.5|1667.5|1683.61|1667.61|1683.5|1667.5|7
1642450050000|2022-01-17 20:07:30|1683.33|1667.33|1682.5|1666.5|1683.33|1667.33|1682.5|1666.5|3
1642450060000|2022-01-17 20:07:40|1682.19|1666.19|1682.19|1666.19|1682.19|1666.19|1682.1|1666.1|3
1642450070000|2022-01-17 20:07:50|1682.2|1666.2|1682.19|1666.19|1682.2|1666.2|1682.19|1666.19|2
1642450080000|2022-01-17 20:08:00|1682.15|1666.15|1682.29|1666.29|1682.29|1666.29|1681.94|1665.94|7
1642450090000|2022-01-17 20:08:10|1682.5|1666.5|1683|1667|1683|1667|1682.5|1666.5|4
1642450100000|2022-01-17 20:08:20|1683.42|1667.42|1683|1667|1683.67|1667.67|1683|1667|9
1642450110000|2022-01-17 20:08:30|1682.5|1666.5|1682.5|1666.5|1682.53|1666.53|1682.5|1666.5|3
1642450120000|2022-01-17 20:08:40|1683|1667|1683.19|1667.19|1683.2|1667.2|1683|1667|5
1642450130000|2022-01-17 20:08:50|1683|1667|1683.11|1667.11|1683.11|1667.11|1683|1667|2
1642450140000|2022-01-17 20:09:00|1683|1667|1683|1667|1683|1667|1683|1667|1
1642450150000|2022-01-17 20:09:10|1682.54|1666.54|1682.78|1666.78|1683|1667|1682.5|1666.5|5
1642450160000|2022-01-17 20:09:20|1682.5|1666.5|1682.19|1666.19|1682.5|1666.5|1682.19|1666.19|5
1642450170000|2022-01-17 20:09:30|1682.05|1666.05|1682.29|1666.29|1682.29|1666.29|1682.05|1666.05|10
1642450180000|2022-01-17 20:09:40|1681.7|1665.7|1682.09|1666.09|1682.29|1666.29|1681.7|1665.7|3
1642450190000|2022-01-17 20:09:50|1682.1|1666.1|1682.19|1666.19|1682.27|1666.27|1682.1|1666.1|3
1642450200000|2022-01-17 20:10:00|1682.2|1666.2|1682.5|1666.5|1682.5|1666.5|1682.18|1666.18|4
1642450210000|2022-01-17 20:10:10|1682.69|1666.69|1682.78|1666.78|1682.87|1666.87|1682.5|1666.5|8
1642450220000|2022-01-17 20:10:20|1682.5|1666.5|1682.2|1666.2|1682.5|1666.5|1682.2|1666.2|3
1642450230000|2022-01-17 20:10:30|1682.5|1666.5|1682.65|1666.65|1682.65|1666.65|1682.5|1666.5|3
1642450240000|2022-01-17 20:10:40|1682.57|1666.57|1682.5|1666.5|1682.65|1666.65|1682.5|1666.5|7
1642450250000|2022-01-17 20:10:50|1682.59|1666.59|1682.59|1666.59|1682.65|1666.65|1682.5|1666.5|4
1642450260000|2022-01-17 20:11:00|1682.5|1666.5|1682.59|1666.59|1682.59|1666.59|1682.5|1666.5|2
1642450270000|2022-01-17 20:11:10|1682.76|1666.76|1682.39|1666.39|1682.82|1666.82|1682.39|1666.39|4
1642450280000|2022-01-17 20:11:20|1681.9|1665.9|1681.94|1665.94|1682.19|1666.19|1681.9|1665.9|3
1642450290000|2022-01-17 20:11:30|1682.09|1666.09|1682.09|1666.09|1682.09|1666.09|1682.09|1666.09|1
1642450300000|2022-01-17 20:11:40|1681.3|1665.3|1679.5|1663.5|1681.3|1665.3|1679.5|1663.5|6
1642450310000|2022-01-17 20:11:50|1678.85|1662.85|1678.85|1662.85|1678.85|1662.85|1678.85|1662.85|1
1642450320000|2022-01-17 20:12:00|1678.9|1662.9|1679.74|1663.74|1679.75|1663.75|1678.9|1662.9|9
1642450330000|2022-01-17 20:12:10|1680.04|1664.04|1680.45|1664.45|1680.45|1664.45|1680.04|1664.04|2
1642450340000|2022-01-17 20:12:20|1680.18|1664.18|1679.88|1663.88|1680.18|1664.18|1679.88|1663.88|2
1642450350000|2022-01-17 20:12:30|1680|1664|1679.88|1663.88|1680|1664|1679.5|1663.5|4
1642450360000|2022-01-17 20:12:40|1679.93|1663.93|1680.32|1664.32|1680.57|1664.57|1679.5|1663.5|7
1642450370000|2022-01-17 20:12:50|1680.25|1664.25|1680.12|1664.12|1680.76|1664.76|1680.03|1664.03|8
1642450380000|2022-01-17 20:13:00|1679.77|1663.77|1679.97|1663.97|1679.97|1663.97|1679.77|1663.77|2
1642450390000|2022-01-17 20:13:10|1679.7|1663.7|1679.73|1663.73|1679.97|1663.97|1679.7|1663.7|4
1642450400000|2022-01-17 20:13:20|1679.5|1663.5|1679.5|1663.5|1679.5|1663.5|1679.5|1663.5|1
1642450410000|2022-01-17 20:13:30|1679.6|1663.6|1679.5|1663.5|1679.6|1663.6|1679.5|1663.5|4
1642450420000|2022-01-17 20:13:40|1679.64|1663.64|1679.81|1663.81|1679.92|1663.92|1679.64|1663.64|8
1642450430000|2022-01-17 20:13:50|1679.79|1663.79|1679.64|1663.64|1679.79|1663.79|1679.64|1663.64|5
1642450440000|2022-01-17 20:14:00|1679.5|1663.5|1679.64|1663.64|1679.64|1663.64|1679.5|1663.5|4
1642450450000|2022-01-17 20:14:10|1679.76|1663.76|1679.64|1663.64|1680.06|1664.06|1679.64|1663.64|7
1642450460000|2022-01-17 20:14:20|1679.5|1663.5|1679.64|1663.64|1679.77|1663.77|1679.5|1663.5|4
1642450470000|2022-01-17 20:14:30|1679.5|1663.5|1679.6|1663.6|1679.6|1663.6|1679.5|1663.5|6
1642450480000|2022-01-17 20:14:40|1679.5|1663.5|1679.68|1663.68|1679.68|1663.68|1679.5|1663.5|3
1642450490000|2022-01-17 20:14:50|1679.47|1663.47|1680.15|1664.15|1680.25|1664.25|1679.47|1663.47|14
1642450500000|2022-01-17 20:15:00|1680.17|1664.17|1679.66|1663.66|1680.2|1664.2|1679.66|1663.66|6
1642450510000|2022-01-17 20:15:10|1679.67|1663.67|1680.75|1664.75|1680.75|1664.75|1679.66|1663.66|9
1642450520000|2022-01-17 20:15:20|1680.79|1664.79|1680.22|1664.22|1681|1665|1680.2|1664.2|8
1642450530000|2022-01-17 20:15:30|1680.15|1664.15|1680.25|1664.25|1680.26|1664.26|1679.97|1663.97|5
1642450540000|2022-01-17 20:15:40|1680.26|1664.26|1680.26|1664.26|1680.4|1664.4|1680.25|1664.25|5
1642450550000|2022-01-17 20:15:50|1680.5|1664.5|1680.85|1664.85|1680.85|1664.85|1680.49|1664.49|5
1642450560000|2022-01-17 20:16:00|1680.5|1664.5|1680.5|1664.5|1680.5|1664.5|1680.5|1664.5|1
1642450580000|2022-01-17 20:16:20|1680.61|1664.61|1680.5|1664.5|1680.61|1664.61|1680.5|1664.5|2
1642450590000|2022-01-17 20:16:30|1680.65|1664.65|1681.01|1665.01|1681.01|1665.01|1680.65|1664.65|6
1642450600000|2022-01-17 20:16:40|1681.02|1665.02|1681.18|1665.18|1681.5|1665.5|1681.02|1665.02|5
1642450610000|2022-01-17 20:16:50|1681.2|1665.2|1681.01|1665.01|1681.2|1665.2|1680.99|1664.99|5
1642450620000|2022-01-17 20:17:00|1680.99|1664.99|1681.3|1665.3|1681.3|1665.3|1680.99|1664.99|5
1642450630000|2022-01-17 20:17:10|1680.8|1664.8|1680.71|1664.71|1680.8|1664.8|1680.49|1664.49|4
1642450640000|2022-01-17 20:17:20|1680.74|1664.74|1680.74|1664.74|1680.74|1664.74|1680.74|1664.74|1
1642450650000|2022-01-17 20:17:30|1681.3|1665.3|1681.57|1665.57|1681.66|1665.66|1681.16|1665.16|5
1642450660000|2022-01-17 20:17:40|1681.64|1665.64|1680.9|1664.9|1682|1666|1680.9|1664.9|8
1642450670000|2022-01-17 20:17:50|1681.35|1665.35|1681.1|1665.1|1681.35|1665.35|1681.1|1665.1|2
1642450680000|2022-01-17 20:18:00|1680.72|1664.72|1680.48|1664.48|1680.72|1664.72|1679.75|1663.75|8
1642450700000|2022-01-17 20:18:20|1680.8|1664.8|1680.8|1664.8|1680.8|1664.8|1680.8|1664.8|1
1642450720000|2022-01-17 20:18:40|1680.49|1664.49|1680.49|1664.49|1680.49|1664.49|1680.48|1664.48|3
1642450730000|2022-01-17 20:18:50|1680.24|1664.24|1680.24|1664.24|1680.24|1664.24|1680.24|1664.24|1
1642450740000|2022-01-17 20:19:00|1680.04|1664.04|1680.5|1664.5|1680.5|1664.5|1679.75|1663.75|4
1642450750000|2022-01-17 20:19:10|1680.52|1664.52|1680.52|1664.52|1680.53|1664.53|1680.52|1664.52|3
1642450760000|2022-01-17 20:19:20|1680.53|1664.53|1680.52|1664.52|1680.53|1664.53|1680.52|1664.52|2
1642450770000|2022-01-17 20:19:30|1680.53|1664.53|1680.52|1664.52|1680.53|1664.53|1680.52|1664.52|2
1642450780000|2022-01-17 20:19:40|1680.49|1664.49|1680.49|1664.49|1680.85|1664.85|1680.49|1664.49|5
1642450800000|2022-01-17 20:20:00|1680.85|1664.85|1680.75|1664.75|1680.85|1664.85|1680.75|1664.75|2
1642450810000|2022-01-17 20:20:10|1680.8|1664.8|1680.49|1664.49|1680.8|1664.8|1680.48|1664.48|4
1642450820000|2022-01-17 20:20:20|1680.48|1664.48|1680.68|1664.68|1680.68|1664.68|1680.48|1664.48|6
1642450830000|2022-01-17 20:20:30|1680.67|1664.67|1680.8|1664.8|1680.8|1664.8|1680.67|1664.67|4
1642450840000|2022-01-17 20:20:40|1681.16|1665.16|1681.41|1665.41|1681.43|1665.43|1681.16|1665.16|3
1642450860000|2022-01-17 20:21:00|1681.6|1665.6|1681.97|1665.97|1681.97|1665.97|1681.49|1665.49|5
1642450870000|2022-01-17 20:21:10|1681.69|1665.69|1681.68|1665.68|1681.69|1665.69|1681.68|1665.68|4
1642450880000|2022-01-17 20:21:20|1681.74|1665.74|1681.55|1665.55|1681.74|1665.74|1681.55|1665.55|3
1642450890000|2022-01-17 20:21:30|1681.68|1665.68|1681.68|1665.68|1681.9|1665.9|1681.68|1665.68|7
1642450900000|2022-01-17 20:21:40|1681.72|1665.72|1681.68|1665.68|1681.72|1665.72|1681.68|1665.68|2
1642450920000|2022-01-17 20:22:00|1681.69|1665.69|1682.3|1666.3|1682.33|1666.33|1681.69|1665.69|6
1642450930000|2022-01-17 20:22:10|1682.26|1666.26|1682.05|1666.05|1682.26|1666.26|1681.73|1665.73|4
1642450940000|2022-01-17 20:22:20|1682.04|1666.04|1681.87|1665.87|1682.11|1666.11|1681.87|1665.87|10
1642450950000|2022-01-17 20:22:30|1681.75|1665.75|1681.8|1665.8|1681.91|1665.91|1681.68|1665.68|5
1642450960000|2022-01-17 20:22:40|1681.68|1665.68|1681.8|1665.8|1681.8|1665.8|1681.68|1665.68|2
1642450970000|2022-01-17 20:22:50|1681.9|1665.9|1681.97|1665.97|1681.97|1665.97|1681.9|1665.9|2
1642450980000|2022-01-17 20:23:00|1682.25|1666.25|1682.5|1666.5|1682.5|1666.5|1682.25|1666.25|4
1642450990000|2022-01-17 20:23:10|1682.47|1666.47|1682.65|1666.65|1683.3|1667.3|1682.47|1666.47|5
1642451000000|2022-01-17 20:23:20|1682.61|1666.61|1683.04|1667.04|1683.05|1667.05|1682.61|1666.61|8
1642451010000|2022-01-17 20:23:30|1683.13|1667.13|1683.34|1667.34|1683.34|1667.34|1683.04|1667.04|4
1642451020000|2022-01-17 20:23:40|1683.53|1667.53|1683.33|1667.33|1683.69|1667.69|1683.33|1667.33|4
1642451030000|2022-01-17 20:23:50|1682.83|1666.83|1683.86|1667.86|1684|1668|1682.83|1666.83|9
1642451040000|2022-01-17 20:24:00|1683.69|1667.69|1683.62|1667.62|1683.69|1667.69|1683.62|1667.62|2
1642451050000|2022-01-17 20:24:10|1683.4|1667.4|1683.5|1667.5|1683.5|1667.5|1683.4|1667.4|2
1642451060000|2022-01-17 20:24:20|1683.63|1667.63|1683.82|1667.82|1683.82|1667.82|1683.4|1667.4|5
1642451080000|2022-01-17 20:24:40|1683.85|1667.85|1684.26|1668.26|1684.26|1668.26|1683.85|1667.85|4
1642451090000|2022-01-17 20:24:50|1684.09|1668.09|1684.23|1668.23|1684.4|1668.4|1684.06|1668.06|8
1642451100000|2022-01-17 20:25:00|1684.06|1668.06|1684.22|1668.22|1684.5|1668.5|1683.95|1667.95|8
1642451110000|2022-01-17 20:25:10|1684.5|1668.5|1683.47|1667.47|1684.5|1668.5|1683.44|1667.44|6
1642451120000|2022-01-17 20:25:20|1683.5|1667.5|1683.7|1667.7|1683.8|1667.8|1683.47|1667.47|6
1642451150000|2022-01-17 20:25:50|1683.68|1667.68|1683.44|1667.44|1683.68|1667.68|1683.44|1667.44|3
1642451160000|2022-01-17 20:26:00|1683.39|1667.39|1683.39|1667.39|1683.39|1667.39|1683.39|1667.39|1
1642451170000|2022-01-17 20:26:10|1683.42|1667.42|1683.48|1667.48|1683.5|1667.5|1683.42|1667.42|5
1642451180000|2022-01-17 20:26:20|1683.5|1667.5|1683.48|1667.48|1683.5|1667.5|1683.36|1667.36|7
1642451190000|2022-01-17 20:26:30|1683.32|1667.32|1683.35|1667.35|1683.48|1667.48|1683.32|1667.32|4
1642451200000|2022-01-17 20:26:40|1683.15|1667.15|1683.15|1667.15|1683.15|1667.15|1683.15|1667.15|1
1642451220000|2022-01-17 20:27:00|1682.48|1666.48|1683|1667|1683|1667|1682.45|1666.45|7
1642451230000|2022-01-17 20:27:10|1683.15|1667.15|1683|1667|1683.15|1667.15|1682.75|1666.75|6
1642451240000|2022-01-17 20:27:20|1683.25|1667.25|1683.94|1667.94|1684.04|1668.04|1683.25|1667.25|8
1642451250000|2022-01-17 20:27:30|1683.9|1667.9|1683.5|1667.5|1684|1668|1683.38|1667.38|5
1642451260000|2022-01-17 20:27:40|1683.27|1667.27|1683.25|1667.25|1683.27|1667.27|1682.85|1666.85|3
1642451270000|2022-01-17 20:27:50|1683.35|1667.35|1683.25|1667.25|1683.35|1667.35|1683.25|1667.25|2
1642451280000|2022-01-17 20:28:00|1683.11|1667.11|1683.21|1667.21|1683.21|1667.21|1683.11|1667.11|2
1642451290000|2022-01-17 20:28:10|1683.11|1667.11|1682.81|1666.81|1683.11|1667.11|1682.71|1666.71|5
1642451300000|2022-01-17 20:28:20|1682.6|1666.6|1681|1665|1682.6|1666.6|1681|1665|4
1642451310000|2022-01-17 20:28:30|1680.5|1664.5|1679.81|1663.81|1680.5|1664.5|1679.76|1663.76|3
1642451320000|2022-01-17 20:28:40|1679.63|1663.63|1679|1663|1679.81|1663.81|1679|1663|9
1642451330000|2022-01-17 20:28:50|1679.31|1663.31|1679|1663|1679.31|1663.31|1679|1663|3
1642451340000|2022-01-17 20:29:00|1679.05|1663.05|1678.9|1662.9|1679.05|1663.05|1678.9|1662.9|2
1642451350000|2022-01-17 20:29:10|1679.3|1663.3|1678.9|1662.9|1679.3|1663.3|1678.9|1662.9|6
1642451380000|2022-01-17 20:29:40|1678.5|1662.5|1678.5|1662.5|1678.68|1662.68|1678.5|1662.5|3
1642451390000|2022-01-17 20:29:50|1678.19|1662.19|1678.5|1662.5|1678.5|1662.5|1678.19|1662.19|4
1642451400000|2022-01-17 20:30:00|1678.72|1662.72|1678.72|1662.72|1679|1663|1678.5|1662.5|7
1642451410000|2022-01-17 20:30:10|1678.5|1662.5|1678|1662|1678.5|1662.5|1678|1662|3
1642451420000|2022-01-17 20:30:20|1678.25|1662.25|1677.5|1661.5|1678.25|1662.25|1677.5|1661.5|4
1642451430000|2022-01-17 20:30:30|1677.61|1661.61|1676.82|1660.82|1677.69|1661.69|1676.82|1660.82|5
1642451450000|2022-01-17 20:30:50|1676.54|1660.54|1675.91|1659.91|1676.74|1660.74|1675.91|1659.91|7
1642451460000|2022-01-17 20:31:00|1675.5|1659.5|1675.5|1659.5|1675.5|1659.5|1675.5|1659.5|1
1642451470000|2022-01-17 20:31:10|1675.67|1659.67|1675.5|1659.5|1675.67|1659.67|1675.5|1659.5|2
1642451480000|2022-01-17 20:31:20|1675.68|1659.68|1676.45|1660.45|1676.52|1660.52|1675.68|1659.68|5
1642451490000|2022-01-17 20:31:30|1676.49|1660.49|1676.43|1660.43|1676.52|1660.52|1676.43|1660.43|4
1642451500000|2022-01-17 20:31:40|1676.3|1660.3|1676.08|1660.08|1676.43|1660.43|1676.08|1660.08|6
1642451510000|2022-01-17 20:31:50|1676.5|1660.5|1676.5|1660.5|1676.5|1660.5|1676.5|1660.5|1
1642451520000|2022-01-17 20:32:00|1676.48|1660.48|1677.5|1661.5|1677.5|1661.5|1676.48|1660.48|4
1642451530000|2022-01-17 20:32:10|1676.9|1660.9|1677.4|1661.4|1677.4|1661.4|1676.9|1660.9|3
1642451540000|2022-01-17 20:32:20|1677.5|1661.5|1678.12|1662.12|1678.41|1662.41|1677.5|1661.5|12
1642451560000|2022-01-17 20:32:40|1678.36|1662.36|1678.5|1662.5|1678.72|1662.72|1678.12|1662.12|7
1642451580000|2022-01-17 20:33:00|1679|1663|1678.5|1662.5|1679|1663|1678.5|1662.5|2
1642451610000|2022-01-17 20:33:30|1678.4|1662.4|1678.4|1662.4|1678.4|1662.4|1678.4|1662.4|1
1642451640000|2022-01-17 20:34:00|1678.62|1662.62|1678.4|1662.4|1678.62|1662.62|1678.4|1662.4|2
1642451650000|2022-01-17 20:34:10|1678.5|1662.5|1678.5|1662.5|1678.5|1662.5|1678.5|1662.5|1
1642451660000|2022-01-17 20:34:20|1678.72|1662.72|1677.5|1661.5|1678.72|1662.72|1677.5|1661.5|7
1642451680000|2022-01-17 20:34:40|1677.45|1661.45|1677.72|1661.72|1677.83|1661.83|1677.45|1661.45|3
1642451690000|2022-01-17 20:34:50|1677.85|1661.85|1677.5|1661.5|1678.14|1662.14|1677.13|1661.13|12
1642451700000|2022-01-17 20:35:00|1677|1661|1675.45|1659.45|1677|1661|1675.45|1659.45|6
1642451710000|2022-01-17 20:35:10|1675.67|1659.67|1675.74|1659.74|1675.74|1659.74|1675.67|1659.67|2
1642451720000|2022-01-17 20:35:20|1675.54|1659.54|1675.15|1659.15|1675.54|1659.54|1675.15|1659.15|3
1642451730000|2022-01-17 20:35:30|1675.54|1659.54|1675.15|1659.15|1675.54|1659.54|1675.15|1659.15|2
1642451740000|2022-01-17 20:35:40|1674.75|1658.75|1674.1|1658.1|1675.4|1659.4|1674.1|1658.1|8
1642451750000|2022-01-17 20:35:50|1674.83|1658.83|1674|1658|1674.83|1658.83|1674|1658|5
1642451760000|2022-01-17 20:36:00|1674.34|1658.34|1674|1658|1674.34|1658.34|1674|1658|7
1642451770000|2022-01-17 20:36:10|1674.03|1658.03|1672.65|1656.65|1674.1|1658.1|1672.65|1656.65|6
1642451780000|2022-01-17 20:36:20|1672.15|1656.15|1672.15|1656.15|1672.35|1656.35|1672.15|1656.15|5
1642451790000|2022-01-17 20:36:30|1672.5|1656.5|1673|1657|1673|1657|1672.4|1656.4|10
1642451800000|2022-01-17 20:36:40|1672.75|1656.75|1673.03|1657.03|1673.03|1657.03|1672.75|1656.75|2
1642451820000|2022-01-17 20:37:00|1672.5|1656.5|1673|1657|1673.3|1657.3|1672.5|1656.5|5
1642451830000|2022-01-17 20:37:10|1672.88|1656.88|1672.46|1656.46|1672.88|1656.88|1672.24|1656.24|11
1642451840000|2022-01-17 20:37:20|1672.75|1656.75|1673.5|1657.5|1673.5|1657.5|1672.5|1656.5|9
1642451850000|2022-01-17 20:37:30|1673.65|1657.65|1673.72|1657.72|1673.85|1657.85|1673.35|1657.35|5
1642451860000|2022-01-17 20:37:40|1674.01|1658.01|1674.49|1658.49|1674.49|1658.49|1673.5|1657.5|4
1642451870000|2022-01-17 20:37:50|1674.8|1658.8|1675.35|1659.35|1675.35|1659.35|1674.49|1658.49|9
1642451880000|2022-01-17 20:38:00|1675.3|1659.3|1675.3|1659.3|1675.3|1659.3|1675.3|1659.3|1
1642451890000|2022-01-17 20:38:10|1674.8|1658.8|1674.8|1658.8|1674.8|1658.8|1674.8|1658.8|1
1642451900000|2022-01-17 20:38:20|1674.9|1658.9|1674.51|1658.51|1674.9|1658.9|1674.51|1658.51|3
1642451920000|2022-01-17 20:38:40|1674.78|1658.78|1674.51|1658.51|1674.93|1658.93|1674.51|1658.51|5
1642451950000|2022-01-17 20:39:10|1674.4|1658.4|1674.96|1658.96|1674.96|1658.96|1674.4|1658.4|4
1642451960000|2022-01-17 20:39:20|1675.38|1659.38|1675.5|1659.5|1675.5|1659.5|1675.38|1659.38|4
1642451970000|2022-01-17 20:39:30|1675.47|1659.47|1675.5|1659.5|1675.8|1659.8|1675.43|1659.43|4
1642451980000|2022-01-17 20:39:40|1675.43|1659.43|1675.03|1659.03|1675.43|1659.43|1674.93|1658.93|4
1642451990000|2022-01-17 20:39:50|1674.93|1658.93|1675|1659|1675|1659|1674.93|1658.93|2
1642452000000|2022-01-17 20:40:00|1674.5|1658.5|1674.2|1658.2|1675|1659|1674.2|1658.2|7
1642452010000|2022-01-17 20:40:10|1674.26|1658.26|1674.72|1658.72|1674.9|1658.9|1674.2|1658.2|8
1642452020000|2022-01-17 20:40:20|1674.5|1658.5|1675|1659|1675.4|1659.4|1674.5|1658.5|5
1642452030000|2022-01-17 20:40:30|1675.3|1659.3|1674.5|1658.5|1675.3|1659.3|1674.5|1658.5|8
1642452040000|2022-01-17 20:40:40|1674.79|1658.79|1675.2|1659.2|1675.2|1659.2|1674.75|1658.75|5
1642452050000|2022-01-17 20:40:50|1675|1659|1674.5|1658.5|1675|1659|1674.5|1658.5|6
1642452060000|2022-01-17 20:41:00|1674.45|1658.45|1674.67|1658.67|1674.67|1658.67|1674.45|1658.45|2
1642452070000|2022-01-17 20:41:10|1674.63|1658.63|1674.42|1658.42|1674.63|1658.63|1674.42|1658.42|2
1642452080000|2022-01-17 20:41:20|1674.2|1658.2|1673.5|1657.5|1674.2|1658.2|1673.5|1657.5|3
1642452090000|2022-01-17 20:41:30|1673.53|1657.53|1673.5|1657.5|1673.53|1657.53|1673.5|1657.5|2
1642452100000|2022-01-17 20:41:40|1673.92|1657.92|1673.5|1657.5|1673.92|1657.92|1673.5|1657.5|2
1642452110000|2022-01-17 20:41:50|1673.92|1657.92|1673.5|1657.5|1674.42|1658.42|1673.5|1657.5|8
1642452120000|2022-01-17 20:42:00|1673.57|1657.57|1674.07|1658.07|1674.07|1658.07|1673.5|1657.5|5
1642452130000|2022-01-17 20:42:10|1674.42|1658.42|1674.42|1658.42|1674.42|1658.42|1674.42|1658.42|1
1642452140000|2022-01-17 20:42:20|1674.5|1658.5|1675.1|1659.1|1675.1|1659.1|1674.5|1658.5|5
1642452150000|2022-01-17 20:42:30|1675.08|1659.08|1675.5|1659.5|1675.5|1659.5|1675.08|1659.08|4
1642452160000|2022-01-17 20:42:40|1675.48|1659.48|1675.5|1659.5|1675.5|1659.5|1675.48|1659.48|2
1642452190000|2022-01-17 20:43:10|1675.76|1659.76|1675.59|1659.59|1675.76|1659.76|1675.59|1659.59|2
1642452200000|2022-01-17 20:43:20|1676.14|1660.14|1676.14|1660.14|1676.14|1660.14|1676.14|1660.14|1
1642452210000|2022-01-17 20:43:30|1676.55|1660.55|1676.5|1660.5|1676.55|1660.55|1676.45|1660.45|5
1642452220000|2022-01-17 20:43:40|1676.59|1660.59|1676.59|1660.59|1676.59|1660.59|1676.59|1660.59|1
1642452240000|2022-01-17 20:44:00|1676.73|1660.73|1676.5|1660.5|1676.73|1660.73|1676.5|1660.5|2
1642452250000|2022-01-17 20:44:10|1676.69|1660.69|1676.57|1660.57|1676.69|1660.69|1676.57|1660.57|2
1642452260000|2022-01-17 20:44:20|1676.59|1660.59|1677|1661|1677|1661|1676.59|1660.59|5
1642452270000|2022-01-17 20:44:30|1677.18|1661.18|1678.36|1662.36|1678.36|1662.36|1677.18|1661.18|5
1642452290000|2022-01-17 20:44:50|1678.45|1662.45|1678.19|1662.19|1678.45|1662.45|1678.19|1662.19|4
1642452300000|2022-01-17 20:45:00|1678.4|1662.4|1678.4|1662.4|1678.4|1662.4|1678.4|1662.4|1
1642452310000|2022-01-17 20:45:10|1678.65|1662.65|1679|1663|1679.1|1663.1|1678.65|1662.65|6
1642452320000|2022-01-17 20:45:20|1679.13|1663.13|1679|1663|1679.13|1663.13|1679|1663|2
1642452330000|2022-01-17 20:45:30|1679.5|1663.5|1679.75|1663.75|1679.75|1663.75|1679.5|1663.5|5
1642452340000|2022-01-17 20:45:40|1679.99|1663.99|1680.5|1664.5|1680.5|1664.5|1679.99|1663.99|3
1642452350000|2022-01-17 20:45:50|1680.45|1664.45|1680.5|1664.5|1680.5|1664.5|1680.15|1664.15|5
1642452360000|2022-01-17 20:46:00|1680.55|1664.55|1681.24|1665.24|1681.24|1665.24|1680.55|1664.55|4
1642452370000|2022-01-17 20:46:10|1681.12|1665.12|1681.12|1665.12|1681.12|1665.12|1680.74|1664.74|5
1642452380000|2022-01-17 20:46:20|1681.24|1665.24|1680.96|1664.96|1681.24|1665.24|1680.96|1664.96|4
1642452390000|2022-01-17 20:46:30|1680.74|1664.74|1680.74|1664.74|1680.74|1664.74|1680.5|1664.5|3
1642452400000|2022-01-17 20:46:40|1680.96|1664.96|1681.15|1665.15|1681.15|1665.15|1680.96|1664.96|3
1642452410000|2022-01-17 20:46:50|1681.14|1665.14|1680.42|1664.42|1681.14|1665.14|1680.42|1664.42|12
1642452420000|2022-01-17 20:47:00|1680.35|1664.35|1680.22|1664.22|1680.42|1664.42|1680.22|1664.22|3
1642452430000|2022-01-17 20:47:10|1680.4|1664.4|1680.22|1664.22|1680.4|1664.4|1680.22|1664.22|2
1642452440000|2022-01-17 20:47:20|1680.72|1664.72|1680.22|1664.22|1680.72|1664.72|1680.22|1664.22|3
1642452450000|2022-01-17 20:47:30|1680.4|1664.4|1680.29|1664.29|1680.4|1664.4|1680.29|1664.29|2
1642452460000|2022-01-17 20:47:40|1680.5|1664.5|1680.35|1664.35|1680.5|1664.5|1680.35|1664.35|2
1642452470000|2022-01-17 20:47:50|1680.45|1664.45|1680.64|1664.64|1680.67|1664.67|1680.45|1664.45|3
1642452480000|2022-01-17 20:48:00|1680.67|1664.67|1680.72|1664.72|1681|1665|1680.45|1664.45|8
1642452490000|2022-01-17 20:48:10|1680.64|1664.64|1680|1664|1680.64|1664.64|1680|1664|5
1642452500000|2022-01-17 20:48:20|1679.5|1663.5|1679.5|1663.5|1679.5|1663.5|1679.5|1663.5|1
1642452510000|2022-01-17 20:48:30|1680|1664|1679.5|1663.5|1680|1664|1679.5|1663.5|2
1642452520000|2022-01-17 20:48:40|1679.42|1663.42|1679.42|1663.42|1679.42|1663.42|1679.42|1663.42|1
1642452530000|2022-01-17 20:48:50|1679.38|1663.38|1678.14|1662.14|1679.38|1663.38|1678.14|1662.14|4
1642452540000|2022-01-17 20:49:00|1678.3|1662.3|1678.3|1662.3|1678.3|1662.3|1678.3|1662.3|1
1642452550000|2022-01-17 20:49:10|1678.05|1662.05|1677.5|1661.5|1678.05|1662.05|1677.5|1661.5|3
1642452590000|2022-01-17 20:49:50|1677.4|1661.4|1676.17|1660.17|1677.4|1661.4|1676.17|1660.17|8
1642452600000|2022-01-17 20:50:00|1676.38|1660.38|1677|1661|1677|1661|1676.17|1660.17|11
1642452610000|2022-01-17 20:50:10|1676.75|1660.75|1676.75|1660.75|1676.75|1660.75|1676.5|1660.5|3
1642452620000|2022-01-17 20:50:20|1677.07|1661.07|1677.34|1661.34|1677.34|1661.34|1677|1661|3
1642452630000|2022-01-17 20:50:30|1677.4|1661.4|1677.1|1661.1|1677.9|1661.9|1677|1661|5
1642452640000|2022-01-17 20:50:40|1677.5|1661.5|1677.5|1661.5|1677.5|1661.5|1677.5|1661.5|1
1642452650000|2022-01-17 20:50:50|1677.1|1661.1|1677.12|1661.12|1677.12|1661.12|1677.1|1661.1|2
1642452660000|2022-01-17 20:51:00|1677|1661|1676.5|1660.5|1677|1661|1676.36|1660.36|7
1642452670000|2022-01-17 20:51:10|1675.98|1659.98|1675.09|1659.09|1676|1660|1675.09|1659.09|5
1642452680000|2022-01-17 20:51:20|1675.34|1659.34|1676|1660|1676.2|1660.2|1675.24|1659.24|9
1642452700000|2022-01-17 20:51:40|1676.5|1660.5|1676|1660|1676.5|1660.5|1676|1660|2
1642452710000|2022-01-17 20:51:50|1676.5|1660.5|1676.5|1660.5|1676.5|1660.5|1676.5|1660.5|1
1642452720000|2022-01-17 20:52:00|1676.55|1660.55|1676.5|1660.5|1676.55|1660.55|1676.5|1660.5|2
1642452730000|2022-01-17 20:52:10|1676.79|1660.79|1677|1661|1677|1661|1676.79|1660.79|3
1642452740000|2022-01-17 20:52:20|1677.13|1661.13|1677.13|1661.13|1677.13|1661.13|1677.13|1661.13|1
1642452750000|2022-01-17 20:52:30|1677|1661|1677|1661|1677|1661|1677|1661|1
1642452760000|2022-01-17 20:52:40|1676.5|1660.5|1676.16|1660.16|1676.5|1660.5|1676.16|1660.16|2
1642452770000|2022-01-17 20:52:50|1676.5|1660.5|1677|1661|1677|1661|1676.5|1660.5|4
1642452780000|2022-01-17 20:53:00|1677.07|1661.07|1677.07|1661.07|1677.07|1661.07|1677.07|1661.07|1
1642452790000|2022-01-17 20:53:10|1677.4|1661.4|1677.07|1661.07|1677.4|1661.4|1677.07|1661.07|2
1642452810000|2022-01-17 20:53:30|1677|1661|1677|1661|1677|1661|1677|1661|1
1642452820000|2022-01-17 20:53:40|1677.5|1661.5|1677.5|1661.5|1677.5|1661.5|1677.5|1661.5|1
1642452830000|2022-01-17 20:53:50|1677.75|1661.75|1677.75|1661.75|1677.8|1661.8|1677.5|1661.5|5
1642452840000|2022-01-17 20:54:00|1678|1662|1678|1662|1678|1662|1678|1662|1
1642452850000|2022-01-17 20:54:10|1677.5|1661.5|1677.22|1661.22|1677.5|1661.5|1677.22|1661.22|2
1642452860000|2022-01-17 20:54:20|1677.5|1661.5|1677.75|1661.75|1678|1662|1677.5|1661.5|6
1642452900000|2022-01-17 20:55:00|1678|1662|1677.79|1661.79|1678|1662|1677.79|1661.79|2
1642452910000|2022-01-17 20:55:10|1678.06|1662.06|1678|1662|1678.3|1662.3|1678|1662|3
1642452920000|2022-01-17 20:55:20|1677.88|1661.88|1677.88|1661.88|1677.88|1661.88|1677.88|1661.88|1
1642452930000|2022-01-17 20:55:30|1677.9|1661.9|1678|1662|1678|1662|1677.9|1661.9|2
1642452940000|2022-01-17 20:55:40|1677.79|1661.79|1677.5|1661.5|1677.79|1661.79|1677.5|1661.5|4
1642452970000|2022-01-17 20:56:10|1677|1661|1677|1661|1677|1661|1677|1661|1
1642452980000|2022-01-17 20:56:20|1677.22|1661.22|1677.22|1661.22|1677.22|1661.22|1677.22|1661.22|1
1642452990000|2022-01-17 20:56:30|1677.25|1661.25|1677.79|1661.79|1677.79|1661.79|1677.22|1661.22|3
1642453000000|2022-01-17 20:56:40|1677.5|1661.5|1677.75|1661.75|1677.82|1661.82|1677.5|1661.5|6
1642453010000|2022-01-17 20:56:50|1677.5|1661.5|1677.5|1661.5|1677.5|1661.5|1677.22|1661.22|3
1642453020000|2022-01-17 20:57:00|1677.75|1661.75|1677.75|1661.75|1677.75|1661.75|1677.5|1661.5|3
1642453050000|2022-01-17 20:57:30|1677.79|1661.79|1678.42|1662.42|1678.42|1662.42|1677.79|1661.79|5
1642453060000|2022-01-17 20:57:40|1678.61|1662.61|1678.79|1662.79|1679|1663|1678.5|1662.5|5
1642453070000|2022-01-17 20:57:50|1678.9|1662.9|1679.15|1663.15|1679.15|1663.15|1678.9|1662.9|2
1642453080000|2022-01-17 20:58:00|1679.3|1663.3|1679.3|1663.3|1679.3|1663.3|1679.3|1663.3|1
1642453090000|2022-01-17 20:58:10|1679.35|1663.35|1679.69|1663.69|1679.69|1663.69|1679.35|1663.35|3
1642453100000|2022-01-17 20:58:20|1679.5|1663.5|1679.5|1663.5|1679.69|1663.69|1679.5|1663.5|3
1642453120000|2022-01-17 20:58:40|1679.05|1663.05|1678.42|1662.42|1679.05|1663.05|1678.42|1662.42|3
1642453130000|2022-01-17 20:58:50|1678.36|1662.36|1678.42|1662.42|1678.42|1662.42|1678.36|1662.36|2
1642453140000|2022-01-17 20:59:00|1678.09|1662.09|1678.09|1662.09|1678.09|1662.09|1678.09|1662.09|1
1642453150000|2022-01-17 20:59:10|1677.59|1661.59|1677.5|1661.5|1677.59|1661.59|1677.5|1661.5|2
1642453170000|2022-01-17 20:59:30|1677.59|1661.59|1677.8|1661.8|1677.8|1661.8|1677.59|1661.59|2
1642453180000|2022-01-17 20:59:40|1677.59|1661.59|1677.55|1661.55|1677.8|1661.8|1677.55|1661.55|4
1642453190000|2022-01-17 20:59:50|1677|1661|1676.5|1660.5|1677|1661|1676.5|1660.5|2
1642453200000|2022-01-17 21:00:00|1676.35|1660.35|1677|1661|1677|1661|1676.35|1660.35|5
1642453210000|2022-01-17 21:00:10|1676.75|1660.75|1676.5|1660.5|1676.75|1660.75|1676.5|1660.5|2
1642453220000|2022-01-17 21:00:20|1676.2|1660.2|1676.12|1660.12|1676.2|1660.2|1676.12|1660.12|2
1642453230000|2022-01-17 21:00:30|1676.42|1660.42|1676.5|1660.5|1676.6|1660.6|1676.42|1660.42|4
1642453240000|2022-01-17 21:00:40|1676.6|1660.6|1676.5|1660.5|1676.6|1660.6|1676.5|1660.5|2
1642453250000|2022-01-17 21:00:50|1676.75|1660.75|1676.8|1660.8|1677.5|1661.5|1676.5|1660.5|9
1642453260000|2022-01-17 21:01:00|1677.2|1661.2|1677.5|1661.5|1677.5|1661.5|1677.2|1661.2|6
1642453270000|2022-01-17 21:01:10|1677.25|1661.25|1677.15|1661.15|1677.25|1661.25|1677.15|1661.15|2
1642453280000|2022-01-17 21:01:20|1677.25|1661.25|1677.5|1661.5|1677.5|1661.5|1677.25|1661.25|4
1642453300000|2022-01-17 21:01:40|1677.69|1661.69|1677.69|1661.69|1677.69|1661.69|1677.69|1661.69|1
1642453320000|2022-01-17 21:02:00|1678|1662|1678.09|1662.09|1678.09|1662.09|1678|1662|2
1642453340000|2022-01-17 21:02:20|1678.34|1662.34|1678.76|1662.76|1678.76|1662.76|1678.09|1662.09|11
1642453350000|2022-01-17 21:02:30|1678.6|1662.6|1678.76|1662.76|1678.76|1662.76|1678.5|1662.5|3
1642453360000|2022-01-17 21:02:40|1678.6|1662.6|1678.6|1662.6|1678.6|1662.6|1678.6|1662.6|1
1642453370000|2022-01-17 21:02:50|1678.76|1662.76|1679.41|1663.41|1679.41|1663.41|1678.76|1662.76|3
1642453380000|2022-01-17 21:03:00|1679.26|1663.26|1679.46|1663.46|1679.53|1663.53|1679.26|1663.26|11
1642453390000|2022-01-17 21:03:10|1679.5|1663.5|1679.79|1663.79|1679.79|1663.79|1679.5|1663.5|2
1642453400000|2022-01-17 21:03:20|1679.63|1663.63|1679.65|1663.65|1679.75|1663.75|1679.5|1663.5|4
1642453410000|2022-01-17 21:03:30|1679.5|1663.5|1679.22|1663.22|1679.5|1663.5|1679.22|1663.22|2
1642453420000|2022-01-17 21:03:40|1679.5|1663.5|1679.5|1663.5|1679.58|1663.58|1679.44|1663.44|4
1642453430000|2022-01-17 21:03:50|1679.61|1663.61|1679.61|1663.61|1679.61|1663.61|1679.5|1663.5|5
1642453440000|2022-01-17 21:04:00|1679.72|1663.72|1680|1664|1680.1|1664.1|1679.72|1663.72|3
1642453450000|2022-01-17 21:04:10|1680.02|1664.02|1680.53|1664.53|1680.53|1664.53|1680.02|1664.02|5
1642453470000|2022-01-17 21:04:30|1680.87|1664.87|1680.95|1664.95|1680.95|1664.95|1680.87|1664.87|2
1642453480000|2022-01-17 21:04:40|1680.79|1664.79|1680.79|1664.79|1680.79|1664.79|1680.79|1664.79|1
1642453490000|2022-01-17 21:04:50|1680.9|1664.9|1680.82|1664.82|1680.9|1664.9|1680.79|1664.79|5
1642453510000|2022-01-17 21:05:10|1680.99|1664.99|1681.49|1665.49|1681.49|1665.49|1680.99|1664.99|2
1642453560000|2022-01-17 21:06:00|1681.95|1665.95|1681.95|1665.95|1681.95|1665.95|1681.95|1665.95|1
1642453570000|2022-01-17 21:06:10|1681.5|1665.5|1681.49|1665.49|1681.6|1665.6|1681.49|1665.49|3
1642453580000|2022-01-17 21:06:20|1681.5|1665.5|1681.18|1665.18|1681.5|1665.5|1681.18|1665.18|5
1642453590000|2022-01-17 21:06:30|1681.05|1665.05|1680.94|1664.94|1681.05|1665.05|1680.65|1664.65|6
1642453600000|2022-01-17 21:06:40|1680.89|1664.89|1680.95|1664.95|1681.02|1665.02|1680.87|1664.87|6
1642453610000|2022-01-17 21:06:50|1680.87|1664.87|1680.53|1664.53|1680.87|1664.87|1680.5|1664.5|5
1642453620000|2022-01-17 21:07:00|1680.23|1664.23|1678.5|1662.5|1680.53|1664.53|1678.5|1662.5|6
1642453630000|2022-01-17 21:07:10|1678.3|1662.3|1678.42|1662.42|1678.42|1662.42|1678.3|1662.3|2
1642453640000|2022-01-17 21:07:20|1678.45|1662.45|1678.45|1662.45|1678.95|1662.95|1678.45|1662.45|5
1642453650000|2022-01-17 21:07:30|1678.74|1662.74|1678.89|1662.89|1678.95|1662.95|1678.74|1662.74|4
1642453660000|2022-01-17 21:07:40|1678.6|1662.6|1678.49|1662.49|1679.06|1663.06|1678.49|1662.49|7
1642453670000|2022-01-17 21:07:50|1678.55|1662.55|1678.58|1662.58|1678.75|1662.75|1678.55|1662.55|4
1642453680000|2022-01-17 21:08:00|1678.63|1662.63|1677.8|1661.8|1678.63|1662.63|1677.8|1661.8|7
1642453690000|2022-01-17 21:08:10|1677.5|1661.5|1678.4|1662.4|1678.4|1662.4|1677.5|1661.5|6
1642453700000|2022-01-17 21:08:20|1678.44|1662.44|1678.44|1662.44|1678.44|1662.44|1678.37|1662.37|7
1642453710000|2022-01-17 21:08:30|1678.5|1662.5|1678.5|1662.5|1678.5|1662.5|1678.5|1662.5|1
1642453720000|2022-01-17 21:08:40|1678.43|1662.43|1678.5|1662.5|1678.5|1662.5|1678.43|1662.43|2
1642453740000|2022-01-17 21:09:00|1678.6|1662.6|1678.9|1662.9|1678.9|1662.9|1678.5|1662.5|5
1642453760000|2022-01-17 21:09:20|1679.06|1663.06|1677.5|1661.5|1679.06|1663.06|1677.5|1661.5|6
1642453770000|2022-01-17 21:09:30|1677.72|1661.72|1677.72|1661.72|1677.72|1661.72|1677.5|1661.5|3
1642453780000|2022-01-17 21:09:40|1677.5|1661.5|1677.5|1661.5|1677.5|1661.5|1677.5|1661.5|1
1642453800000|2022-01-17 21:10:00|1677.25|1661.25|1677.25|1661.25|1677.25|1661.25|1677.25|1661.25|1
1642453810000|2022-01-17 21:10:10|1677.35|1661.35|1677.35|1661.35|1677.35|1661.35|1677.35|1661.35|1
1642453820000|2022-01-17 21:10:20|1677.1|1661.1|1676.5|1660.5|1677.1|1661.1|1676.5|1660.5|5
1642453830000|2022-01-17 21:10:30|1676|1660|1675|1659|1676|1660|1675|1659|8
1642453840000|2022-01-17 21:10:40|1674.72|1658.72|1674.72|1658.72|1674.72|1658.72|1674.72|1658.72|1
1642453850000|2022-01-17 21:10:50|1674.5|1658.5|1673.9|1657.9|1674.72|1658.72|1673.65|1657.65|7
1642453860000|2022-01-17 21:11:00|1674.15|1658.15|1673|1657|1674.15|1658.15|1673|1657|10
1642453870000|2022-01-17 21:11:10|1672.5|1656.5|1672.52|1656.52|1672.52|1656.52|1672.5|1656.5|2
1642453880000|2022-01-17 21:11:20|1673.02|1657.02|1673.02|1657.02|1673.02|1657.02|1673.02|1657.02|1
1642453890000|2022-01-17 21:11:30|1673|1657|1673.24|1657.24|1673.24|1657.24|1673|1657|2
1642453900000|2022-01-17 21:11:40|1673|1657|1672.75|1656.75|1673|1657|1672.5|1656.5|3
1642453910000|2022-01-17 21:11:50|1673|1657|1673|1657|1673|1657|1673|1657|1
1642453920000|2022-01-17 21:12:00|1673.32|1657.32|1673.32|1657.32|1673.32|1657.32|1673.32|1657.32|1
1642453940000|2022-01-17 21:12:20|1673.5|1657.5|1673.76|1657.76|1673.76|1657.76|1673.5|1657.5|6
1642453960000|2022-01-17 21:12:40|1673.94|1657.94|1674.36|1658.36|1674.36|1658.36|1673.94|1657.94|4
1642453970000|2022-01-17 21:12:50|1674.26|1658.26|1674.12|1658.12|1674.26|1658.26|1674.12|1658.12|2
1642453980000|2022-01-17 21:13:00|1674.04|1658.04|1674.12|1658.12|1674.12|1658.12|1674.04|1658.04|2
1642453990000|2022-01-17 21:13:10|1674.34|1658.34|1675.18|1659.18|1675.3|1659.3|1674.34|1658.34|15
1642454000000|2022-01-17 21:13:20|1675.26|1659.26|1675.75|1659.75|1675.75|1659.75|1675.26|1659.26|6
1642454010000|2022-01-17 21:13:30|1675.5|1659.5|1675.45|1659.45|1675.5|1659.5|1675.45|1659.45|2
1642454020000|2022-01-17 21:13:40|1675.31|1659.31|1675.79|1659.79|1675.92|1659.92|1675.31|1659.31|6
1642454030000|2022-01-17 21:13:50|1676.08|1660.08|1676.08|1660.08|1676.08|1660.08|1676.08|1660.08|1
1642454040000|2022-01-17 21:14:00|1675.79|1659.79|1676.5|1660.5|1676.5|1660.5|1675.79|1659.79|8
1642454050000|2022-01-17 21:14:10|1676.39|1660.39|1676|1660|1676.5|1660.5|1676|1660|3
1642454060000|2022-01-17 21:14:20|1675.93|1659.93|1675.43|1659.43|1675.93|1659.93|1675.43|1659.43|2
1642454070000|2022-01-17 21:14:30|1675.5|1659.5|1674.5|1658.5|1675.5|1659.5|1674.5|1658.5|4
1642454080000|2022-01-17 21:14:40|1674.68|1658.68|1675.3|1659.3|1675.3|1659.3|1674.5|1658.5|3
1642454100000|2022-01-17 21:15:00|1675.5|1659.5|1674.75|1658.75|1675.5|1659.5|1674.75|1658.75|3
1642454110000|2022-01-17 21:15:10|1674.88|1658.88|1673.5|1657.5|1674.88|1658.88|1673.5|1657.5|8
1642454120000|2022-01-17 21:15:20|1673|1657|1671.57|1655.57|1673|1657|1671.57|1655.57|7
1642454130000|2022-01-17 21:15:30|1671.55|1655.55|1671.3|1655.3|1671.55|1655.55|1671.3|1655.3|2
1642454140000|2022-01-17 21:15:40|1671|1655|1669.75|1653.75|1671|1655|1669.75|1653.75|4
1642454150000|2022-01-17 21:15:50|1669.5|1653.5|1669.89|1653.89|1670.17|1654.17|1669.5|1653.5|6
1642454160000|2022-01-17 21:16:00|1669.82|1653.82|1670.15|1654.15|1670.17|1654.17|1669.82|1653.82|3
1642454170000|2022-01-17 21:16:10|1669.9|1653.9|1669.41|1653.41|1669.9|1653.9|1669.41|1653.41|4
1642454180000|2022-01-17 21:16:20|1669.5|1653.5|1669.5|1653.5|1669.5|1653.5|1669.15|1653.15|3
1642454190000|2022-01-17 21:16:30|1669|1653|1669|1653|1669.5|1653.5|1669|1653|5
1642454200000|2022-01-17 21:16:40|1668.5|1652.5|1668.34|1652.34|1668.5|1652.5|1668|1652|4
1642454210000|2022-01-17 21:16:50|1668.05|1652.05|1668.34|1652.34|1668.34|1652.34|1668.05|1652.05|2
1642454220000|2022-01-17 21:17:00|1668.04|1652.04|1668.34|1652.34|1668.34|1652.34|1668.04|1652.04|2
1642454230000|2022-01-17 21:17:10|1668.24|1652.24|1668.24|1652.24|1668.24|1652.24|1667.9|1651.9|3
1642454240000|2022-01-17 21:17:20|1667.9|1651.9|1667.9|1651.9|1668.24|1652.24|1667.9|1651.9|4
1642454250000|2022-01-17 21:17:30|1668.09|1652.09|1668.46|1652.46|1668.46|1652.46|1668.09|1652.09|5
1642454260000|2022-01-17 21:17:40|1668.67|1652.67|1669.09|1653.09|1669.42|1653.42|1668.51|1652.51|6
1642454270000|2022-01-17 21:17:50|1669.28|1653.28|1668.85|1652.85|1669.28|1653.28|1668.85|1652.85|6
1642454280000|2022-01-17 21:18:00|1668.67|1652.67|1668.74|1652.74|1668.84|1652.84|1668.63|1652.63|8
1642454290000|2022-01-17 21:18:10|1668.76|1652.76|1668.81|1652.81|1668.82|1652.82|1668.76|1652.76|3
1642454300000|2022-01-17 21:18:20|1668.9|1652.9|1668.9|1652.9|1668.9|1652.9|1668.81|1652.81|5
1642454310000|2022-01-17 21:18:30|1668.81|1652.81|1670.05|1654.05|1670.05|1654.05|1668.81|1652.81|7
1642454320000|2022-01-17 21:18:40|1669.95|1653.95|1669.5|1653.5|1669.95|1653.95|1669.5|1653.5|3
1642454330000|2022-01-17 21:18:50|1669.9|1653.9|1669.9|1653.9|1669.9|1653.9|1669.9|1653.9|1
1642454340000|2022-01-17 21:19:00|1670|1654|1670.22|1654.22|1670.4|1654.4|1670|1654|8
1642454350000|2022-01-17 21:19:10|1670.5|1654.5|1670.5|1654.5|1670.5|1654.5|1670.39|1654.39|4
1642454360000|2022-01-17 21:19:20|1670.41|1654.41|1669.8|1653.8|1670.41|1654.41|1669.8|1653.8|3
1642454400000|2022-01-17 21:20:00|1669.5|1653.5|1669.31|1653.31|1669.5|1653.5|1669.31|1653.31|2
1642454410000|2022-01-17 21:20:10|1669.68|1653.68|1670.35|1654.35|1670.35|1654.35|1669.68|1653.68|5
1642454420000|2022-01-17 21:20:20|1670.11|1654.11|1670.13|1654.13|1670.13|1654.13|1669.63|1653.63|6
1642454430000|2022-01-17 21:20:30|1670.45|1654.45|1670.5|1654.5|1670.5|1654.5|1670.45|1654.45|2
1642454460000|2022-01-17 21:21:00|1670.46|1654.46|1670.46|1654.46|1670.46|1654.46|1670.29|1654.29|3
1642454470000|2022-01-17 21:21:10|1670.21|1654.21|1669.31|1653.31|1670.46|1654.46|1669.31|1653.31|5
1642454490000|2022-01-17 21:21:30|1669.5|1653.5|1669.31|1653.31|1669.5|1653.5|1669.31|1653.31|4
1642454500000|2022-01-17 21:21:40|1669.13|1653.13|1668.5|1652.5|1669.13|1653.13|1668.5|1652.5|6
1642454510000|2022-01-17 21:21:50|1668.05|1652.05|1668.5|1652.5|1668.5|1652.5|1668.05|1652.05|2
1642454530000|2022-01-17 21:22:10|1668.53|1652.53|1668.46|1652.46|1668.53|1652.53|1668.46|1652.46|4
1642454540000|2022-01-17 21:22:20|1667.8|1651.8|1667.8|1651.8|1667.8|1651.8|1667.8|1651.8|1
1642454550000|2022-01-17 21:22:30|1667.6|1651.6|1666.5|1650.5|1667.6|1651.6|1666.5|1650.5|7
1642454560000|2022-01-17 21:22:40|1666.7|1650.7|1666.5|1650.5|1666.7|1650.7|1666.5|1650.5|2
1642454570000|2022-01-17 21:22:50|1666.75|1650.75|1667.5|1651.5|1667.5|1651.5|1666.75|1650.75|4
1642454580000|2022-01-17 21:23:00|1667.2|1651.2|1666.99|1650.99|1667.2|1651.2|1666.99|1650.99|2
1642454590000|2022-01-17 21:23:10|1667.15|1651.15|1666.65|1650.65|1667.15|1651.15|1666.65|1650.65|6
1642454600000|2022-01-17 21:23:20|1666.73|1650.73|1666.65|1650.65|1666.79|1650.79|1666.65|1650.65|5
1642454610000|2022-01-17 21:23:30|1666.73|1650.73|1666.73|1650.73|1666.73|1650.73|1666.65|1650.65|7
1642454620000|2022-01-17 21:23:40|1666.65|1650.65|1665.75|1649.75|1666.65|1650.65|1665.5|1649.5|8
1642454630000|2022-01-17 21:23:50|1665.5|1649.5|1666.35|1650.35|1666.35|1650.35|1665.5|1649.5|6
1642454640000|2022-01-17 21:24:00|1665.9|1649.9|1666.5|1650.5|1666.5|1650.5|1665.9|1649.9|4
1642454650000|2022-01-17 21:24:10|1666.45|1650.45|1666.02|1650.02|1666.45|1650.45|1666.02|1650.02|5
1642454660000|2022-01-17 21:24:20|1666.22|1650.22|1666.01|1650.01|1666.35|1650.35|1666.01|1650.01|6
1642454670000|2022-01-17 21:24:30|1665.85|1649.85|1665|1649|1665.85|1649.85|1665|1649|6
1642454680000|2022-01-17 21:24:40|1664.81|1648.81|1664.81|1648.81|1664.81|1648.81|1664.81|1648.81|1
1642454690000|2022-01-17 21:24:50|1664.73|1648.73|1664.5|1648.5|1664.81|1648.81|1664.5|1648.5|3
1642454700000|2022-01-17 21:25:00|1664.45|1648.45|1665|1649|1665|1649|1664.45|1648.45|7
1642454710000|2022-01-17 21:25:10|1665.02|1649.02|1665.02|1649.02|1665.02|1649.02|1665.02|1649.02|1
1642454720000|2022-01-17 21:25:20|1665.48|1649.48|1664.82|1648.82|1665.48|1649.48|1664.82|1648.82|5
1642454730000|2022-01-17 21:25:30|1664.81|1648.81|1664.81|1648.81|1664.81|1648.81|1664.81|1648.81|1
1642454740000|2022-01-17 21:25:40|1665.09|1649.09|1665.09|1649.09|1665.09|1649.09|1665.09|1649.09|1
1642454750000|2022-01-17 21:25:50|1665.48|1649.48|1666|1650|1666|1650|1665.48|1649.48|3
1642454770000|2022-01-17 21:26:10|1666.54|1650.54|1666.52|1650.52|1666.54|1650.54|1666.52|1650.52|2
1642454780000|2022-01-17 21:26:20|1666.42|1650.42|1667|1651|1667|1651|1666.42|1650.42|2
1642454790000|2022-01-17 21:26:30|1666.92|1650.92|1666.82|1650.82|1666.92|1650.92|1666.74|1650.74|3
1642454800000|2022-01-17 21:26:40|1666.79|1650.79|1667.32|1651.32|1667.32|1651.32|1666.79|1650.79|2
1642454810000|2022-01-17 21:26:50|1667.1|1651.1|1667.09|1651.09|1667.5|1651.5|1667.09|1651.09|4
1642454820000|2022-01-17 21:27:00|1666.8|1650.8|1666.8|1650.8|1666.8|1650.8|1666.48|1650.48|3
1642454830000|2022-01-17 21:27:10|1666.48|1650.48|1666.44|1650.44|1666.48|1650.48|1666.44|1650.44|2
1642454840000|2022-01-17 21:27:20|1666.31|1650.31|1665.5|1649.5|1666.44|1650.44|1665.5|1649.5|6
1642454860000|2022-01-17 21:27:40|1665|1649|1663.5|1647.5|1665|1649|1663.5|1647.5|8
1642454870000|2022-01-17 21:27:50|1663.9|1647.9|1664.75|1648.75|1665|1649|1663.75|1647.75|8
1642454880000|2022-01-17 21:28:00|1664.9|1648.9|1664.5|1648.5|1665.38|1649.38|1664|1648|9
1642454890000|2022-01-17 21:28:10|1664|1648|1664|1648|1664|1648|1664|1648|1
1642454900000|2022-01-17 21:28:20|1663.88|1647.88|1662.5|1646.5|1663.88|1647.88|1662.5|1646.5|8
1642454910000|2022-01-17 21:28:30|1661.41|1645.41|1661.91|1645.91|1662|1646|1661.29|1645.29|10
1642454920000|2022-01-17 21:28:40|1661.83|1645.83|1659.19|1643.19|1661.83|1645.83|1658.89|1642.89|11
1642454930000|2022-01-17 21:28:50|1659.08|1643.08|1658.4|1642.4|1659.19|1643.19|1658.15|1642.15|8
1642454940000|2022-01-17 21:29:00|1658.76|1642.76|1659.5|1643.5|1659.75|1643.75|1658.76|1642.76|9
1642454950000|2022-01-17 21:29:10|1659.72|1643.72|1661|1645|1661|1645|1659.72|1643.72|9
1642454960000|2022-01-17 21:29:20|1661.5|1645.5|1660.32|1644.32|1661.5|1645.5|1660|1644|8
1642454970000|2022-01-17 21:29:30|1660|1644|1659.5|1643.5|1660|1644|1659.5|1643.5|3
1642454980000|2022-01-17 21:29:40|1659.15|1643.15|1659.12|1643.12|1659.25|1643.25|1658.66|1642.66|9
1642454990000|2022-01-17 21:29:50|1659.14|1643.14|1658.52|1642.52|1659.14|1643.14|1658.52|1642.52|3
1642455000000|2022-01-17 21:30:00|1658.51|1642.51|1660|1644|1660|1644|1658.51|1642.51|5
1642455010000|2022-01-17 21:30:10|1659.75|1643.75|1659.5|1643.5|1659.92|1643.92|1659.24|1643.24|8
1642455020000|2022-01-17 21:30:20|1659.35|1643.35|1658.51|1642.51|1659.35|1643.35|1658.51|1642.51|5
1642455030000|2022-01-17 21:30:30|1658.41|1642.41|1657.89|1641.89|1658.51|1642.51|1657.89|1641.89|5
1642455040000|2022-01-17 21:30:40|1657.6|1641.6|1657.89|1641.89|1657.89|1641.89|1657.6|1641.6|2
1642455060000|2022-01-17 21:31:00|1658.1|1642.1|1657.42|1641.42|1658.1|1642.1|1656.75|1640.75|15
1642455070000|2022-01-17 21:31:10|1657.4|1641.4|1656.12|1640.12|1657.4|1641.4|1656.12|1640.12|5
1642455080000|2022-01-17 21:31:20|1656.21|1640.21|1657.75|1641.75|1657.91|1641.91|1656.21|1640.21|11
1642455090000|2022-01-17 21:31:30|1657.5|1641.5|1657.77|1641.77|1657.77|1641.77|1657.5|1641.5|3
1642455110000|2022-01-17 21:31:50|1657.63|1641.63|1658.15|1642.15|1658.15|1642.15|1657.63|1641.63|4
1642455120000|2022-01-17 21:32:00|1658.38|1642.38|1660.41|1644.41|1660.41|1644.41|1658.38|1642.38|11
1642455130000|2022-01-17 21:32:10|1660.5|1644.5|1660.31|1644.31|1661.21|1645.21|1660.31|1644.31|10
1642455140000|2022-01-17 21:32:20|1660.09|1644.09|1661.75|1645.75|1662|1646|1660.09|1644.09|9
1642455150000|2022-01-17 21:32:30|1661.5|1645.5|1661.9|1645.9|1662|1646|1661.5|1645.5|7
1642455160000|2022-01-17 21:32:40|1662|1646|1662.22|1646.22|1662.6|1646.6|1662|1646|10
1642455170000|2022-01-17 21:32:50|1662|1646|1661.44|1645.44|1662|1646|1661.42|1645.42|5
1642455180000|2022-01-17 21:33:00|1662|1646|1662.5|1646.5|1662.5|1646.5|1662|1646|5
1642455190000|2022-01-17 21:33:10|1662.55|1646.55|1662.76|1646.76|1662.76|1646.76|1662.5|1646.5|3
1642455200000|2022-01-17 21:33:20|1662.5|1646.5|1662.42|1646.42|1662.5|1646.5|1661.8|1645.8|6
1642455210000|2022-01-17 21:33:30|1662|1646|1662.5|1646.5|1662.5|1646.5|1662|1646|5
1642455220000|2022-01-17 21:33:40|1662.42|1646.42|1661.5|1645.5|1662.45|1646.45|1661.5|1645.5|5
1642455230000|2022-01-17 21:33:50|1661|1645|1660|1644|1661|1645|1660|1644|3
1642455240000|2022-01-17 21:34:00|1660.19|1644.19|1660.74|1644.74|1660.74|1644.74|1660.19|1644.19|7
1642455250000|2022-01-17 21:34:10|1661.22|1645.22|1661.46|1645.46|1661.48|1645.48|1661.2|1645.2|9
1642455260000|2022-01-17 21:34:20|1661.48|1645.48|1660.5|1644.5|1661.48|1645.48|1660.5|1644.5|3
1642455270000|2022-01-17 21:34:30|1660.44|1644.44|1659.6|1643.6|1660.44|1644.44|1659.6|1643.6|3
1642455280000|2022-01-17 21:34:40|1659.51|1643.51|1659.11|1643.11|1659.51|1643.51|1659.09|1643.09|4
1642455290000|2022-01-17 21:34:50|1659.12|1643.12|1659.1|1643.1|1659.38|1643.38|1659.09|1643.09|10
1642455300000|2022-01-17 21:35:00|1659.36|1643.36|1659.36|1643.36|1659.5|1643.5|1659.36|1643.36|6
1642455310000|2022-01-17 21:35:10|1659.42|1643.42|1659.5|1643.5|1659.78|1643.78|1659.36|1643.36|10
1642455320000|2022-01-17 21:35:20|1659.36|1643.36|1658.75|1642.75|1659.42|1643.42|1658.75|1642.75|4
1642455330000|2022-01-17 21:35:30|1658.5|1642.5|1658.45|1642.45|1658.5|1642.5|1658.45|1642.45|2
1642455340000|2022-01-17 21:35:40|1658.5|1642.5|1658.5|1642.5|1658.5|1642.5|1658.5|1642.5|1
1642455350000|2022-01-17 21:35:50|1658.3|1642.3|1658.1|1642.1|1658.3|1642.3|1657.8|1641.8|6
1642455360000|2022-01-17 21:36:00|1657.7|1641.7|1658.5|1642.5|1658.5|1642.5|1657.7|1641.7|6
1642455370000|2022-01-17 21:36:10|1658.57|1642.57|1659.01|1643.01|1659.45|1643.45|1658.57|1642.57|8
1642455380000|2022-01-17 21:36:20|1659.3|1643.3|1659.43|1643.43|1659.43|1643.43|1659.27|1643.27|7
1642455390000|2022-01-17 21:36:30|1659.47|1643.47|1659.47|1643.47|1659.47|1643.47|1659.18|1643.18|5
1642455400000|2022-01-17 21:36:40|1659.59|1643.59|1659.85|1643.85|1660.15|1644.15|1659.59|1643.59|8
1642455410000|2022-01-17 21:36:50|1659.8|1643.8|1660.42|1644.42|1660.5|1644.5|1659.8|1643.8|6
1642455420000|2022-01-17 21:37:00|1660.5|1644.5|1660.5|1644.5|1660.5|1644.5|1660.21|1644.21|8
1642455430000|2022-01-17 21:37:10|1660.05|1644.05|1659.5|1643.5|1660.1|1644.1|1659.15|1643.15|6
1642455440000|2022-01-17 21:37:20|1659.4|1643.4|1659.44|1643.44|1659.44|1643.44|1658.95|1642.95|4
1642455450000|2022-01-17 21:37:30|1659.3|1643.3|1659.35|1643.35|1659.35|1643.35|1659.3|1643.3|3
1642455460000|2022-01-17 21:37:40|1659.44|1643.44|1659.13|1643.13|1659.44|1643.44|1659.13|1643.13|5
1642455470000|2022-01-17 21:37:50|1659.04|1643.04|1658.63|1642.63|1659.17|1643.17|1658.63|1642.63|5
1642455480000|2022-01-17 21:38:00|1658.05|1642.05|1658|1642|1658.05|1642.05|1658|1642|2
1642455490000|2022-01-17 21:38:10|1657.65|1641.65|1657.5|1641.5|1657.65|1641.65|1657.5|1641.5|2
1642455500000|2022-01-17 21:38:20|1657.22|1641.22|1656.5|1640.5|1657.22|1641.22|1656.5|1640.5|5
1642455510000|2022-01-17 21:38:30|1656.12|1640.12|1656|1640|1656.29|1640.29|1656|1640|6
1642455520000|2022-01-17 21:38:40|1655.65|1639.65|1655.3|1639.3|1655.9|1639.9|1654.72|1638.72|12
1642455530000|2022-01-17 21:38:50|1655.05|1639.05|1654.5|1638.5|1655.3|1639.3|1654.5|1638.5|7
1642455540000|2022-01-17 21:39:00|1654.05|1638.05|1654.5|1638.5|1654.5|1638.5|1654.05|1638.05|3
1642455550000|2022-01-17 21:39:10|1654.79|1638.79|1654.5|1638.5|1655|1639|1654.5|1638.5|4
1642455560000|2022-01-17 21:39:20|1654.3|1638.3|1654.75|1638.75|1654.75|1638.75|1654.3|1638.3|3
1642455570000|2022-01-17 21:39:30|1654.5|1638.5|1654.4|1638.4|1654.62|1638.62|1654.4|1638.4|6
1642455590000|2022-01-17 21:39:50|1653.9|1637.9|1652.5|1636.5|1653.9|1637.9|1652.5|1636.5|3
1642455600000|2022-01-17 21:40:00|1651.75|1635.75|1651.5|1635.5|1652.25|1636.25|1651.4|1635.4|7
1642455610000|2022-01-17 21:40:10|1651.35|1635.35|1650.44|1634.44|1651.5|1635.5|1650.44|1634.44|12
1642455620000|2022-01-17 21:40:20|1650.08|1634.08|1648.5|1632.5|1650.44|1634.44|1648.5|1632.5|10
1642455630000|2022-01-17 21:40:30|1649|1633|1649|1633|1649|1633|1648.5|1632.5|7
1642455650000|2022-01-17 21:40:50|1648.75|1632.75|1648.5|1632.5|1648.75|1632.75|1648.5|1632.5|2
1642455660000|2022-01-17 21:41:00|1648.37|1632.37|1649|1633|1649|1633|1648.22|1632.22|5
1642455670000|2022-01-17 21:41:10|1648.9|1632.9|1649.95|1633.95|1649.95|1633.95|1648.9|1632.9|12
1642455680000|2022-01-17 21:41:20|1650.35|1634.35|1649.1|1633.1|1650.35|1634.35|1649.1|1633.1|9
1642455690000|2022-01-17 21:41:30|1649.29|1633.29|1648.79|1632.79|1649.29|1633.29|1648.72|1632.72|4
1642455700000|2022-01-17 21:41:40|1648.62|1632.62|1648.74|1632.74|1648.79|1632.79|1648.5|1632.5|4
1642455710000|2022-01-17 21:41:50|1648.5|1632.5|1649.61|1633.61|1649.61|1633.61|1648.5|1632.5|16
1642455720000|2022-01-17 21:42:00|1649.7|1633.7|1649.83|1633.83|1649.9|1633.9|1649.5|1633.5|7
1642455730000|2022-01-17 21:42:10|1650.18|1634.18|1649.83|1633.83|1651.69|1635.69|1649.83|1633.83|18
1642455740000|2022-01-17 21:42:20|1649.82|1633.82|1648.95|1632.95|1649.82|1633.82|1648.5|1632.5|13
1642455750000|2022-01-17 21:42:30|1648.45|1632.45|1648.5|1632.5|1648.67|1632.67|1648.45|1632.45|4
1642455760000|2022-01-17 21:42:40|1648.45|1632.45|1648.24|1632.24|1648.45|1632.45|1648.24|1632.24|2
1642455770000|2022-01-17 21:42:50|1647.74|1631.74|1647.74|1631.74|1647.74|1631.74|1647.74|1631.74|1
1642455780000|2022-01-17 21:43:00|1647.99|1631.99|1647.88|1631.88|1648|1632|1647.5|1631.5|9
1642455790000|2022-01-17 21:43:10|1647.95|1631.95|1649.5|1633.5|1649.5|1633.5|1647.58|1631.58|9
1642455800000|2022-01-17 21:43:20|1649|1633|1647.75|1631.75|1649|1633|1647.75|1631.75|6
1642455810000|2022-01-17 21:43:30|1648|1632|1647.5|1631.5|1648|1632|1647.5|1631.5|4
1642455820000|2022-01-17 21:43:40|1647.45|1631.45|1647.4|1631.4|1647.45|1631.45|1647.4|1631.4|2
1642455830000|2022-01-17 21:43:50|1647.2|1631.2|1646.61|1630.61|1647.2|1631.2|1646.61|1630.61|3
1642455840000|2022-01-17 21:44:00|1646.52|1630.52|1645.7|1629.7|1646.52|1630.52|1645.7|1629.7|6
1642455850000|2022-01-17 21:44:10|1645.5|1629.5|1644.5|1628.5|1645.5|1629.5|1643.39|1627.39|13
1642455860000|2022-01-17 21:44:20|1644.4|1628.4|1644.35|1628.35|1644.5|1628.5|1644.35|1628.35|6
1642455870000|2022-01-17 21:44:30|1644.5|1628.5|1646|1630|1646.52|1630.52|1644.5|1628.5|12
1642455880000|2022-01-17 21:44:40|1645.86|1629.86|1646|1630|1646|1630|1645.86|1629.86|2
1642455890000|2022-01-17 21:44:50|1645.5|1629.5|1645|1629|1645.5|1629.5|1645|1629|2
1642455900000|2022-01-17 21:45:00|1645.5|1629.5|1647.29|1631.29|1647.29|1631.29|1645.5|1629.5|12
1642455910000|2022-01-17 21:45:10|1647.5|1631.5|1647.54|1631.54|1647.54|1631.54|1647.5|1631.5|2
1642455920000|2022-01-17 21:45:20|1648.04|1632.04|1647.96|1631.96|1648.04|1632.04|1647.96|1631.96|2
1642455930000|2022-01-17 21:45:30|1648|1632|1647|1631|1648|1632|1647|1631|6
1642455940000|2022-01-17 21:45:40|1646.5|1630.5|1646.5|1630.5|1646.5|1630.5|1646.32|1630.32|5
1642455950000|2022-01-17 21:45:50|1646.26|1630.26|1646.6|1630.6|1646.77|1630.77|1646.26|1630.26|8
1642455960000|2022-01-17 21:46:00|1646.5|1630.5|1646|1630|1646.5|1630.5|1646|1630|4
1642455970000|2022-01-17 21:46:10|1646.13|1630.13|1647.75|1631.75|1647.75|1631.75|1646|1630|14
1642455980000|2022-01-17 21:46:20|1648|1632|1648.15|1632.15|1648.15|1632.15|1647.09|1631.09|11
1642455990000|2022-01-17 21:46:30|1648.5|1632.5|1648.5|1632.5|1649.4|1633.4|1648.5|1632.5|10
1642456000000|2022-01-17 21:46:40|1648.38|1632.38|1647.5|1631.5|1648.5|1632.5|1647.5|1631.5|7
1642456010000|2022-01-17 21:46:50|1647.21|1631.21|1647|1631|1647.21|1631.21|1646.65|1630.65|5
1642456020000|2022-01-17 21:47:00|1646.5|1630.5|1646.5|1630.5|1646.6|1630.6|1646.23|1630.23|6
1642456030000|2022-01-17 21:47:10|1646.75|1630.75|1646.12|1630.12|1646.75|1630.75|1646.12|1630.12|5
1642456040000|2022-01-17 21:47:20|1646|1630|1644.5|1628.5|1646|1630|1644.5|1628.5|9
1642456060000|2022-01-17 21:47:40|1644.3|1628.3|1645|1629|1645|1629|1644.2|1628.2|9
1642456070000|2022-01-17 21:47:50|1645.22|1629.22|1645.34|1629.34|1645.5|1629.5|1645.22|1629.22|3
1642456080000|2022-01-17 21:48:00|1645.5|1629.5|1645.5|1629.5|1645.53|1629.53|1645.23|1629.23|7
1642456090000|2022-01-17 21:48:10|1645.41|1629.41|1645.5|1629.5|1645.5|1629.5|1645.2|1629.2|7
1642456100000|2022-01-17 21:48:20|1645.59|1629.59|1646.5|1630.5|1646.5|1630.5|1645.59|1629.59|5
1642456110000|2022-01-17 21:48:30|1646.47|1630.47|1646.5|1630.5|1647.4|1631.4|1646.47|1630.47|10
1642456120000|2022-01-17 21:48:40|1646.92|1630.92|1647|1631|1647|1631|1646.9|1630.9|3
1642456130000|2022-01-17 21:48:50|1647.13|1631.13|1647|1631|1647.13|1631.13|1647|1631|4
1642456140000|2022-01-17 21:49:00|1647.09|1631.09|1647.37|1631.37|1647.37|1631.37|1647.09|1631.09|5
1642456150000|2022-01-17 21:49:10|1647.5|1631.5|1647.75|1631.75|1648|1632|1647.5|1631.5|5
1642456160000|2022-01-17 21:49:20|1648|1632|1648|1632|1648|1632|1648|1632|1
1642456170000|2022-01-17 21:49:30|1647.5|1631.5|1647.37|1631.37|1647.56|1631.56|1647.37|1631.37|4
1642456180000|2022-01-17 21:49:40|1647.19|1631.19|1646.94|1630.94|1647.19|1631.19|1646.5|1630.5|8
1642456190000|2022-01-17 21:49:50|1646.9|1630.9|1647|1631|1647|1631|1646.83|1630.83|4
1642456210000|2022-01-17 21:50:10|1646.5|1630.5|1645|1629|1646.5|1630.5|1645|1629|7
1642456220000|2022-01-17 21:50:20|1644.5|1628.5|1644.5|1628.5|1644.69|1628.69|1644.5|1628.5|4
1642456230000|2022-01-17 21:50:30|1644.14|1628.14|1644.5|1628.5|1644.5|1628.5|1644.06|1628.06|6
1642456240000|2022-01-17 21:50:40|1644.33|1628.33|1643.56|1627.56|1644.4|1628.4|1643.56|1627.56|10
1642456250000|2022-01-17 21:50:50|1644.06|1628.06|1643.77|1627.77|1644.06|1628.06|1643.56|1627.56|6
1642456260000|2022-01-17 21:51:00|1644.06|1628.06|1644.28|1628.28|1644.28|1628.28|1644.03|1628.03|4
1642456270000|2022-01-17 21:51:10|1644.5|1628.5|1644.5|1628.5|1644.5|1628.5|1644.5|1628.5|1
1642456280000|2022-01-17 21:51:20|1644.53|1628.53|1645.12|1629.12|1645.26|1629.26|1644.53|1628.53|6
1642456290000|2022-01-17 21:51:30|1645.45|1629.45|1645.72|1629.72|1645.72|1629.72|1645.12|1629.12|7
1642456300000|2022-01-17 21:51:40|1646|1630|1646|1630|1646|1630|1646|1630|1
1642456310000|2022-01-17 21:51:50|1645.85|1629.85|1647|1631|1647|1631|1645.85|1629.85|12
1642456320000|2022-01-17 21:52:00|1646.86|1630.86|1646.17|1630.17|1646.86|1630.86|1646.17|1630.17|3
1642456330000|2022-01-17 21:52:10|1646|1630|1645.5|1629.5|1646|1630|1645.5|1629.5|2
1642456340000|2022-01-17 21:52:20|1645.26|1629.26|1645.9|1629.9|1645.9|1629.9|1645.26|1629.26|3
1642456350000|2022-01-17 21:52:30|1645.6|1629.6|1645.5|1629.5|1646|1630|1645.5|1629.5|3
1642456360000|2022-01-17 21:52:40|1645.72|1629.72|1646.09|1630.09|1646.45|1630.45|1645.72|1629.72|7
1642456370000|2022-01-17 21:52:50|1646.35|1630.35|1646.29|1630.29|1646.35|1630.35|1646.09|1630.09|4
1642456380000|2022-01-17 21:53:00|1646.5|1630.5|1646.49|1630.49|1646.54|1630.54|1646.18|1630.18|6
1642456390000|2022-01-17 21:53:10|1646.5|1630.5|1647.22|1631.22|1647.3|1631.3|1646.5|1630.5|6
1642456400000|2022-01-17 21:53:20|1647.26|1631.26|1647.5|1631.5|1648.35|1632.35|1647.22|1631.22|7
1642456410000|2022-01-17 21:53:30|1647.7|1631.7|1648.45|1632.45|1648.45|1632.45|1647.5|1631.5|16
1642456420000|2022-01-17 21:53:40|1648.12|1632.12|1648.05|1632.05|1648.12|1632.12|1648|1632|3
1642456430000|2022-01-17 21:53:50|1647.88|1631.88|1648.5|1632.5|1648.5|1632.5|1647.75|1631.75|9
1642456440000|2022-01-17 21:54:00|1648.13|1632.13|1647.5|1631.5|1648.5|1632.5|1647.5|1631.5|5
1642456450000|2022-01-17 21:54:10|1647.35|1631.35|1647.5|1631.5|1647.6|1631.6|1647.35|1631.35|3
1642456460000|2022-01-17 21:54:20|1647.53|1631.53|1647.55|1631.55|1647.6|1631.6|1647.53|1631.53|4
1642456470000|2022-01-17 21:54:30|1647.35|1631.35|1647|1631|1647.77|1631.77|1647|1631|8
1642456480000|2022-01-17 21:54:40|1647.5|1631.5|1647.75|1631.75|1647.75|1631.75|1647.5|1631.5|2
1642456490000|2022-01-17 21:54:50|1647.88|1631.88|1647.5|1631.5|1647.88|1631.88|1647.5|1631.5|2
1642456500000|2022-01-17 21:55:00|1647.75|1631.75|1648.5|1632.5|1648.5|1632.5|1647.5|1631.5|4
1642456510000|2022-01-17 21:55:10|1648.36|1632.36|1648.88|1632.88|1649|1633|1648.36|1632.36|6
1642456520000|2022-01-17 21:55:20|1649|1633|1649.09|1633.09|1649.36|1633.36|1649|1633|5
1642456530000|2022-01-17 21:55:30|1648.96|1632.96|1648.37|1632.37|1648.96|1632.96|1648.37|1632.37|7
1642456540000|2022-01-17 21:55:40|1648.5|1632.5|1648.24|1632.24|1648.5|1632.5|1648.24|1632.24|2
1642456550000|2022-01-17 21:55:50|1648|1632|1647.5|1631.5|1648|1632|1647.22|1631.22|7
1642456560000|2022-01-17 21:56:00|1647.22|1631.22|1647.29|1631.29|1647.5|1631.5|1647.1|1631.1|8
1642456570000|2022-01-17 21:56:10|1647.04|1631.04|1647.3|1631.3|1647.3|1631.3|1647.04|1631.04|4
1642456580000|2022-01-17 21:56:20|1647.24|1631.24|1647.3|1631.3|1647.41|1631.41|1646.7|1630.7|10
1642456590000|2022-01-17 21:56:30|1647.5|1631.5|1647.5|1631.5|1647.64|1631.64|1647.39|1631.39|8
1642456600000|2022-01-17 21:56:40|1647.72|1631.72|1648|1632|1648|1632|1647.72|1631.72|2
1642456610000|2022-01-17 21:56:50|1647.95|1631.95|1647.3|1631.3|1647.95|1631.95|1647.11|1631.11|7
1642456620000|2022-01-17 21:57:00|1647.1|1631.1|1644.63|1628.63|1647.1|1631.1|1644.5|1628.5|8
1642456630000|2022-01-17 21:57:10|1644.84|1628.84|1643.84|1627.84|1644.84|1628.84|1643.56|1627.56|6
1642456640000|2022-01-17 21:57:20|1643.95|1627.95|1644.99|1628.99|1645|1629|1643.95|1627.95|3
1642456650000|2022-01-17 21:57:30|1645|1629|1644.87|1628.87|1645.12|1629.12|1644.87|1628.87|3
1642456660000|2022-01-17 21:57:40|1644.93|1628.93|1644.58|1628.58|1645.2|1629.2|1644.58|1628.58|8
1642456670000|2022-01-17 21:57:50|1644.69|1628.69|1644.5|1628.5|1644.69|1628.69|1644.36|1628.36|5
1642456680000|2022-01-17 21:58:00|1644.38|1628.38|1644.5|1628.5|1644.69|1628.69|1644.38|1628.38|8
1642456690000|2022-01-17 21:58:10|1644.69|1628.69|1645.47|1629.47|1645.47|1629.47|1644.5|1628.5|11
1642456700000|2022-01-17 21:58:20|1645.19|1629.19|1645.5|1629.5|1645.5|1629.5|1645.19|1629.19|4
1642456710000|2022-01-17 21:58:30|1645.28|1629.28|1645.29|1629.29|1645.35|1629.35|1645.19|1629.19|7
1642456720000|2022-01-17 21:58:40|1645.4|1629.4|1644.5|1628.5|1645.4|1629.4|1644.5|1628.5|4
1642456730000|2022-01-17 21:58:50|1644.31|1628.31|1644.6|1628.6|1644.88|1628.88|1644.31|1628.31|7
1642456740000|2022-01-17 21:59:00|1644.9|1628.9|1645.75|1629.75|1646|1630|1644.9|1628.9|10
1642456750000|2022-01-17 21:59:10|1645.79|1629.79|1645.78|1629.78|1646|1630|1645.38|1629.38|14
1642456760000|2022-01-17 21:59:20|1645.95|1629.95|1646|1630|1646.5|1630.5|1645.95|1629.95|6
1642456770000|2022-01-17 21:59:30|1645.9|1629.9|1645|1629|1645.9|1629.9|1645|1629|14
1642456780000|2022-01-17 21:59:40|1645.1|1629.1|1644.91|1628.91|1645.15|1629.15|1644.76|1628.76|7
1642456790000|2022-01-17 21:59:50|1644.98|1628.98|1644.72|1628.72|1644.98|1628.98|1644.44|1628.44|13
1642456800000|2022-01-17 22:00:00|1644.77|1628.77|1645.33|1629.33|1645.34|1629.34|1644.77|1628.77|17
1642456810000|2022-01-17 22:00:10|1645.3|1629.3|1644.68|1628.68|1645.3|1629.3|1644.68|1628.68|8
1642456820000|2022-01-17 22:00:20|1644.71|1628.71|1643.84|1627.84|1644.71|1628.71|1643.84|1627.84|9
1642456830000|2022-01-17 22:00:30|1643.93|1627.93|1643.3|1627.3|1643.93|1627.93|1643.3|1627.3|6
1642456840000|2022-01-17 22:00:40|1643.41|1627.41|1643.2|1627.2|1643.41|1627.41|1643.03|1627.03|7
1642456850000|2022-01-17 22:00:50|1643.11|1627.11|1642.96|1626.96|1643.11|1627.11|1642.63|1626.63|6
1642456860000|2022-01-17 22:01:00|1643.04|1627.04|1642.89|1626.89|1643.04|1627.04|1642.89|1626.89|2
1642464000000|2022-01-18 00:00:00|1672|1656|1672.1|1656.1|1672.1|1656.1|1672|1656|2
1642464010000|2022-01-18 00:00:10|1672.18|1656.18|1672|1656|1672.35|1656.35|1672|1656|4
1642464020000|2022-01-18 00:00:20|1672.13|1656.13|1673.23|1657.23|1673.4|1657.4|1672.13|1656.13|13
1642464040000|2022-01-18 00:00:40|1673.5|1657.5|1673.35|1657.35|1673.5|1657.5|1673.35|1657.35|2
1642464050000|2022-01-18 00:00:50|1673.23|1657.23|1674.03|1658.03|1674.03|1658.03|1673.23|1657.23|7
1642464060000|2022-01-18 00:01:00|1674.33|1658.33|1674.03|1658.03|1674.33|1658.33|1673.98|1657.98|6
1642464070000|2022-01-18 00:01:10|1674.02|1658.02|1675.55|1659.55|1675.55|1659.55|1674.02|1658.02|6
1642464080000|2022-01-18 00:01:20|1675.08|1659.08|1676.14|1660.14|1676.14|1660.14|1675.08|1659.08|3
1642464090000|2022-01-18 00:01:30|1676.04|1660.04|1677.2|1661.2|1677.2|1661.2|1676.01|1660.01|13
1642464100000|2022-01-18 00:01:40|1677.35|1661.35|1677.35|1661.35|1677.35|1661.35|1677.35|1661.35|1
1642464110000|2022-01-18 00:01:50|1676.95|1660.95|1679.02|1663.02|1679.02|1663.02|1676.95|1660.95|10
1642464120000|2022-01-18 00:02:00|1679.3|1663.3|1679.5|1663.5|1679.87|1663.87|1678.8|1662.8|9
1642464130000|2022-01-18 00:02:10|1679.67|1663.67|1680.31|1664.31|1680.31|1664.31|1679.67|1663.67|3
1642464140000|2022-01-18 00:02:20|1680.6|1664.6|1680.2|1664.2|1680.6|1664.6|1680.2|1664.2|2
1642464150000|2022-01-18 00:02:30|1680.31|1664.31|1679.99|1663.99|1680.31|1664.31|1679.87|1663.87|9
1642464160000|2022-01-18 00:02:40|1680.27|1664.27|1680.31|1664.31|1680.31|1664.31|1679.82|1663.82|4
1642464170000|2022-01-18 00:02:50|1679.83|1663.83|1678.5|1662.5|1680|1664|1678.25|1662.25|12
1642464180000|2022-01-18 00:03:00|1678.85|1662.85|1678.65|1662.65|1678.85|1662.85|1678.65|1662.65|3
1642464190000|2022-01-18 00:03:10|1679.15|1663.15|1678.28|1662.28|1679.21|1663.21|1678.06|1662.06|8
1642464200000|2022-01-18 00:03:20|1677.59|1661.59|1677.72|1661.72|1678.48|1662.48|1677.35|1661.35|18
1642464210000|2022-01-18 00:03:30|1677.85|1661.85|1677.39|1661.39|1677.85|1661.85|1676.72|1660.72|13
1642464220000|2022-01-18 00:03:40|1677.1|1661.1|1676.22|1660.22|1677.1|1661.1|1676.22|1660.22|6
1642464230000|2022-01-18 00:03:50|1676.4|1660.4|1676.9|1660.9|1676.9|1660.9|1676.22|1660.22|7
1642464240000|2022-01-18 00:04:00|1676.5|1660.5|1677.32|1661.32|1677.33|1661.33|1676.5|1660.5|6
1642464250000|2022-01-18 00:04:10|1677.12|1661.12|1676.27|1660.27|1677.12|1661.12|1676.27|1660.27|4
1642464260000|2022-01-18 00:04:20|1676.46|1660.46|1676.75|1660.75|1676.9|1660.9|1675.65|1659.65|12
1642464270000|2022-01-18 00:04:30|1676.88|1660.88|1677.19|1661.19|1677.19|1661.19|1676.88|1660.88|3
1642464280000|2022-01-18 00:04:40|1677.22|1661.22|1677.45|1661.45|1677.45|1661.45|1677.22|1661.22|2
1642464290000|2022-01-18 00:04:50|1677.24|1661.24|1677.4|1661.4|1677.4|1661.4|1677.02|1661.02|4
1642464300000|2022-01-18 00:05:00|1677.24|1661.24|1676.67|1660.67|1677.4|1661.4|1676.67|1660.67|5
1642464310000|2022-01-18 00:05:10|1676.58|1660.58|1676.18|1660.18|1676.76|1660.76|1676.18|1660.18|8
1642464320000|2022-01-18 00:05:20|1676.37|1660.37|1675.8|1659.8|1676.5|1660.5|1675.8|1659.8|9
1642464330000|2022-01-18 00:05:30|1675.25|1659.25|1675.19|1659.19|1675.81|1659.81|1675.07|1659.07|6
1642464340000|2022-01-18 00:05:40|1675|1659|1674.46|1658.46|1675.48|1659.48|1674.46|1658.46|7
1642464350000|2022-01-18 00:05:50|1674.5|1658.5|1674.25|1658.25|1674.5|1658.5|1673.92|1657.92|8
1642464360000|2022-01-18 00:06:00|1674.3|1658.3|1673.79|1657.79|1674.3|1658.3|1673.5|1657.5|6
1642464370000|2022-01-18 00:06:10|1673.82|1657.82|1674.5|1658.5|1674.5|1658.5|1673.82|1657.82|4
1642464380000|2022-01-18 00:06:20|1674.37|1658.37|1672.84|1656.84|1674.4|1658.4|1672.84|1656.84|9
1642464390000|2022-01-18 00:06:30|1673.19|1657.19|1672.85|1656.85|1673.25|1657.25|1672.69|1656.69|11
1642464400000|2022-01-18 00:06:40|1672.72|1656.72|1673|1657|1673|1657|1672.5|1656.5|11
1642464410000|2022-01-18 00:06:50|1673.11|1657.11|1673.8|1657.8|1673.8|1657.8|1673.11|1657.11|4
1642464420000|2022-01-18 00:07:00|1673.49|1657.49|1673.92|1657.92|1673.92|1657.92|1673.49|1657.49|5
1642464430000|2022-01-18 00:07:10|1673.81|1657.81|1673.5|1657.5|1673.92|1657.92|1673.5|1657.5|6
1642464440000|2022-01-18 00:07:20|1673.85|1657.85|1673.5|1657.5|1673.85|1657.85|1673.5|1657.5|2
1642464450000|2022-01-18 00:07:30|1673.65|1657.65|1674.42|1658.42|1674.42|1658.42|1673.5|1657.5|4
1642464460000|2022-01-18 00:07:40|1673.92|1657.92|1673.92|1657.92|1674.05|1658.05|1673.92|1657.92|5
1642464470000|2022-01-18 00:07:50|1674.05|1658.05|1674.56|1658.56|1674.56|1658.56|1673.92|1657.92|3
1642464480000|2022-01-18 00:08:00|1674.5|1658.5|1674.5|1658.5|1674.5|1658.5|1674.5|1658.5|1
1642464490000|2022-01-18 00:08:10|1674.55|1658.55|1675.69|1659.69|1675.69|1659.69|1674.55|1658.55|4
1642464500000|2022-01-18 00:08:20|1675.5|1659.5|1676.75|1660.75|1676.75|1660.75|1675.5|1659.5|12
1642464510000|2022-01-18 00:08:30|1676.72|1660.72|1676.5|1660.5|1676.72|1660.72|1676.5|1660.5|2
1642464530000|2022-01-18 00:08:50|1676.72|1660.72|1677.5|1661.5|1678.05|1662.05|1676.72|1660.72|7
1642464540000|2022-01-18 00:09:00|1677.72|1661.72|1678.67|1662.67|1678.67|1662.67|1677.5|1661.5|11
1642464550000|2022-01-18 00:09:10|1678.96|1662.96|1679.9|1663.9|1680.15|1664.15|1678.67|1662.67|11
1642464560000|2022-01-18 00:09:20|1680|1664|1680.62|1664.62|1680.76|1664.76|1679.5|1663.5|11
1642464570000|2022-01-18 00:09:30|1680.81|1664.81|1681.42|1665.42|1681.42|1665.42|1680.81|1664.81|5
1642464580000|2022-01-18 00:09:40|1681.67|1665.67|1682.68|1666.68|1682.71|1666.71|1681.6|1665.6|7
1642464590000|2022-01-18 00:09:50|1682.49|1666.49|1682.5|1666.5|1682.5|1666.5|1681.6|1665.6|8
1642464600000|2022-01-18 00:10:00|1682.22|1666.22|1682.22|1666.22|1682.5|1666.5|1682.22|1666.22|3
1642464610000|2022-01-18 00:10:10|1682.5|1666.5|1683.57|1667.57|1683.57|1667.57|1681.62|1665.62|13
1642464620000|2022-01-18 00:10:20|1683.64|1667.64|1686.5|1670.5|1686.5|1670.5|1683.57|1667.57|13
1642464630000|2022-01-18 00:10:30|1686.15|1670.15|1686.5|1670.5|1686.5|1670.5|1685.9|1669.9|4
1642464640000|2022-01-18 00:10:40|1686.35|1670.35|1686.5|1670.5|1686.53|1670.53|1686.35|1670.35|4
1642464660000|2022-01-18 00:11:00|1686.39|1670.39|1686.5|1670.5|1686.5|1670.5|1686.39|1670.39|2
1642464670000|2022-01-18 00:11:10|1686.6|1670.6|1686.5|1670.5|1686.75|1670.75|1686.5|1670.5|3
1642464680000|2022-01-18 00:11:20|1686.6|1670.6|1686.6|1670.6|1686.6|1670.6|1686.6|1670.6|1
1642464700000|2022-01-18 00:11:40|1686.9|1670.9|1685|1669|1686.9|1670.9|1684.94|1668.94|9
1642464710000|2022-01-18 00:11:50|1684.5|1668.5|1684.2|1668.2|1684.51|1668.51|1683.92|1667.92|7
1642464720000|2022-01-18 00:12:00|1684.55|1668.55|1682.82|1666.82|1684.55|1668.55|1682.53|1666.53|13
1642464730000|2022-01-18 00:12:10|1682.78|1666.78|1682.5|1666.5|1683.29|1667.29|1682.3|1666.3|13
1642464740000|2022-01-18 00:12:20|1683|1667|1683.55|1667.55|1683.55|1667.55|1683|1667|10
1642464750000|2022-01-18 00:12:30|1683.1|1667.1|1683.5|1667.5|1683.92|1667.92|1683.1|1667.1|7
1642464760000|2022-01-18 00:12:40|1683.72|1667.72|1684.57|1668.57|1684.85|1668.85|1683.72|1667.72|7
1642464770000|2022-01-18 00:12:50|1684.72|1668.72|1684.75|1668.75|1684.81|1668.81|1684.72|1668.72|3
1642464780000|2022-01-18 00:13:00|1685.08|1669.08|1685.62|1669.62|1686.2|1670.2|1685|1669|12
1642464790000|2022-01-18 00:13:10|1685.95|1669.95|1685.62|1669.62|1685.95|1669.95|1685.62|1669.62|2
1642464800000|2022-01-18 00:13:20|1686.2|1670.2|1687|1671|1687|1671|1686.2|1670.2|5
1642464810000|2022-01-18 00:13:30|1687.44|1671.44|1686.81|1670.81|1687.44|1671.44|1686.81|1670.81|6
1642464820000|2022-01-18 00:13:40|1687|1671|1686.5|1670.5|1687|1671|1686.41|1670.41|6
1642464830000|2022-01-18 00:13:50|1686|1670|1685.75|1669.75|1686|1670|1685.5|1669.5|4
1642464840000|2022-01-18 00:14:00|1686.09|1670.09|1685.6|1669.6|1686.4|1670.4|1685.6|1669.6|7
1642464850000|2022-01-18 00:14:10|1685.65|1669.65|1685.92|1669.92|1685.92|1669.92|1685.04|1669.04|6
1642464860000|2022-01-18 00:14:20|1685.96|1669.96|1686.46|1670.46|1686.5|1670.5|1685.92|1669.92|7
1642464870000|2022-01-18 00:14:30|1686.27|1670.27|1686.27|1670.27|1686.27|1670.27|1686.27|1670.27|1
1642464880000|2022-01-18 00:14:40|1686.46|1670.46|1686.5|1670.5|1686.65|1670.65|1686.46|1670.46|3
1642464890000|2022-01-18 00:14:50|1686.95|1670.95|1686.95|1670.95|1686.95|1670.95|1686.95|1670.95|1
1642464900000|2022-01-18 00:15:00|1686.62|1670.62|1687.5|1671.5|1687.5|1671.5|1686.5|1670.5|4
1642464910000|2022-01-18 00:15:10|1687.85|1671.85|1688.23|1672.23|1688.37|1672.37|1687.85|1671.85|10
1642464920000|2022-01-18 00:15:20|1688.18|1672.18|1688.48|1672.48|1688.48|1672.48|1688.18|1672.18|4
1642464930000|2022-01-18 00:15:30|1688.53|1672.53|1689.5|1673.5|1689.5|1673.5|1688.46|1672.46|8
1642464940000|2022-01-18 00:15:40|1689.65|1673.65|1689.5|1673.5|1689.65|1673.65|1689.5|1673.5|2
1642464950000|2022-01-18 00:15:50|1690.01|1674.01|1691.36|1675.36|1691.36|1675.36|1690|1674|6
1642464960000|2022-01-18 00:16:00|1691.62|1675.62|1691.8|1675.8|1692.04|1676.04|1691.62|1675.62|9
1642464970000|2022-01-18 00:16:10|1691.76|1675.76|1692.18|1676.18|1692.25|1676.25|1691.76|1675.76|7
1642464980000|2022-01-18 00:16:20|1692.05|1676.05|1692.2|1676.2|1692.2|1676.2|1691.8|1675.8|9
1642464990000|2022-01-18 00:16:30|1692.1|1676.1|1691.8|1675.8|1692.16|1676.16|1691.76|1675.76|10
1642465000000|2022-01-18 00:16:40|1691.5|1675.5|1690.75|1674.75|1691.5|1675.5|1690.62|1674.62|8
1642465010000|2022-01-18 00:16:50|1691.05|1675.05|1691.63|1675.63|1691.63|1675.63|1690.5|1674.5|6
1642465020000|2022-01-18 00:17:00|1691.3|1675.3|1691.57|1675.57|1691.75|1675.75|1691.3|1675.3|5
1642465030000|2022-01-18 00:17:10|1691.8|1675.8|1691.65|1675.65|1691.8|1675.8|1691.5|1675.5|3
1642465050000|2022-01-18 00:17:30|1691.8|1675.8|1691.5|1675.5|1691.8|1675.8|1691.5|1675.5|6
1642465060000|2022-01-18 00:17:40|1691.74|1675.74|1691.62|1675.62|1691.8|1675.8|1691.4|1675.4|10
1642465070000|2022-01-18 00:17:50|1691.5|1675.5|1691.8|1675.8|1691.91|1675.91|1691.5|1675.5|5
1642465080000|2022-01-18 00:18:00|1691.91|1675.91|1692.65|1676.65|1692.65|1676.65|1691.91|1675.91|9
1642465090000|2022-01-18 00:18:10|1692.9|1676.9|1693.6|1677.6|1693.85|1677.85|1692.9|1676.9|8
1642465100000|2022-01-18 00:18:20|1693.68|1677.68|1693.15|1677.15|1693.7|1677.7|1692.65|1676.65|9
1642465110000|2022-01-18 00:18:30|1692.9|1676.9|1694|1678|1694.19|1678.19|1692.9|1676.9|15
1642465120000|2022-01-18 00:18:40|1694.5|1678.5|1693.5|1677.5|1694.5|1678.5|1693.5|1677.5|13
1642465130000|2022-01-18 00:18:50|1693.67|1677.67|1694.45|1678.45|1694.45|1678.45|1693.55|1677.55|6
1642465140000|2022-01-18 00:19:00|1694.9|1678.9|1693.89|1677.89|1694.9|1678.9|1693.7|1677.7|10
1642465150000|2022-01-18 00:19:10|1694.5|1678.5|1694.2|1678.2|1694.85|1678.85|1694.2|1678.2|5
1642465160000|2022-01-18 00:19:20|1693.7|1677.7|1693.67|1677.67|1693.7|1677.7|1693.5|1677.5|6
1642465170000|2022-01-18 00:19:30|1693.5|1677.5|1693.3|1677.3|1693.67|1677.67|1692.5|1676.5|11
1642465180000|2022-01-18 00:19:40|1693.21|1677.21|1694.29|1678.29|1694.75|1678.75|1693.21|1677.21|14
1642465190000|2022-01-18 00:19:50|1694.5|1678.5|1694.55|1678.55|1694.55|1678.55|1694.35|1678.35|7
1642465200000|2022-01-18 00:20:00|1694.5|1678.5|1694.75|1678.75|1695|1679|1694.5|1678.5|6
1642465210000|2022-01-18 00:20:10|1695|1679|1696.5|1680.5|1696.5|1680.5|1694.65|1678.65|8
1642465230000|2022-01-18 00:20:30|1696.35|1680.35|1695.65|1679.65|1696.35|1680.35|1695.65|1679.65|2
1642465240000|2022-01-18 00:20:40|1696.25|1680.25|1696.96|1680.96|1696.96|1680.96|1696.25|1680.25|8
1642465250000|2022-01-18 00:20:50|1697.44|1681.44|1697.5|1681.5|1697.7|1681.7|1697.44|1681.44|8
1642465260000|2022-01-18 00:21:00|1697.59|1681.59|1698.68|1682.68|1698.68|1682.68|1697.59|1681.59|5
1642465270000|2022-01-18 00:21:10|1698.5|1682.5|1698|1682|1698.86|1682.86|1697.77|1681.77|12
1642465280000|2022-01-18 00:21:20|1697.7|1681.7|1697.7|1681.7|1697.7|1681.7|1697.7|1681.7|1
1642465290000|2022-01-18 00:21:30|1697.89|1681.89|1698|1682|1698|1682|1697.6|1681.6|5
1642465300000|2022-01-18 00:21:40|1697.5|1681.5|1696.99|1680.99|1698|1682|1696.5|1680.5|9
1642465310000|2022-01-18 00:21:50|1696.5|1680.5|1697.6|1681.6|1697.6|1681.6|1696.5|1680.5|8
1642465320000|2022-01-18 00:22:00|1697.1|1681.1|1698.07|1682.07|1698.26|1682.26|1697.1|1681.1|5
1642465330000|2022-01-18 00:22:10|1697.5|1681.5|1697.14|1681.14|1698|1682|1697.14|1681.14|7
1642465340000|2022-01-18 00:22:20|1697|1681|1696.4|1680.4|1697.5|1681.5|1696.4|1680.4|6
1642465350000|2022-01-18 00:22:30|1696.45|1680.45|1695.85|1679.85|1696.45|1680.45|1695.85|1679.85|6
1642465360000|2022-01-18 00:22:40|1695.35|1679.35|1696.98|1680.98|1697.18|1681.18|1695.35|1679.35|18
1642465370000|2022-01-18 00:22:50|1697.38|1681.38|1697.5|1681.5|1697.5|1681.5|1697.38|1681.38|4
1642465380000|2022-01-18 00:23:00|1697.38|1681.38|1696.53|1680.53|1697.38|1681.38|1696.41|1680.41|11
1642465390000|2022-01-18 00:23:10|1696.68|1680.68|1696.21|1680.21|1696.68|1680.68|1696.18|1680.18|8
1642465400000|2022-01-18 00:23:20|1696.31|1680.31|1695|1679|1696.45|1680.45|1695|1679|10
1642465410000|2022-01-18 00:23:30|1694.93|1678.93|1694.16|1678.16|1695|1679|1694.1|1678.1|13
1642465420000|2022-01-18 00:23:40|1694.22|1678.22|1694.17|1678.17|1694.91|1678.91|1694|1678|16
1642465430000|2022-01-18 00:23:50|1694|1678|1693.5|1677.5|1694|1678|1693.5|1677.5|6
1642465440000|2022-01-18 00:24:00|1694.5|1678.5|1693.56|1677.56|1694.5|1678.5|1693.5|1677.5|16
1642465450000|2022-01-18 00:24:10|1693.57|1677.57|1693.5|1677.5|1693.69|1677.69|1693.5|1677.5|4
1642465460000|2022-01-18 00:24:20|1693.78|1677.78|1694.56|1678.56|1694.56|1678.56|1693.64|1677.64|5
1642465470000|2022-01-18 00:24:30|1694.53|1678.53|1694.15|1678.15|1694.9|1678.9|1694.15|1678.15|14
1642465480000|2022-01-18 00:24:40|1694.5|1678.5|1692.12|1676.12|1694.5|1678.5|1692.12|1676.12|9
1642465490000|2022-01-18 00:24:50|1691.15|1675.15|1691.5|1675.5|1691.55|1675.55|1690.73|1674.73|10
1642465500000|2022-01-18 00:25:00|1692|1676|1692.36|1676.36|1692.47|1676.47|1692|1676|9
1642465510000|2022-01-18 00:25:10|1692.27|1676.27|1695.75|1679.75|1696.41|1680.41|1692.27|1676.27|13
1642465520000|2022-01-18 00:25:20|1696|1680|1695.95|1679.95|1696|1680|1695.32|1679.32|6
1642465530000|2022-01-18 00:25:30|1695.45|1679.45|1693.88|1677.88|1695.45|1679.45|1693.88|1677.88|10
1642465540000|2022-01-18 00:25:40|1693.77|1677.77|1693.27|1677.27|1693.77|1677.77|1693.27|1677.27|4
1642465550000|2022-01-18 00:25:50|1693|1677|1693|1677|1693.5|1677.5|1693|1677|3
1642465560000|2022-01-18 00:26:00|1692.5|1676.5|1692.5|1676.5|1692.5|1676.5|1692.5|1676.5|1
1642465570000|2022-01-18 00:26:10|1692.6|1676.6|1692.82|1676.82|1692.86|1676.86|1692.6|1676.6|5
1642465580000|2022-01-18 00:26:20|1692.6|1676.6|1693.04|1677.04|1693.04|1677.04|1692.5|1676.5|7
1642465590000|2022-01-18 00:26:30|1693.47|1677.47|1693.59|1677.59|1693.59|1677.59|1693.37|1677.37|3
1642465600000|2022-01-18 00:26:40|1693.64|1677.64|1694.96|1678.96|1695.62|1679.62|1693.59|1677.59|16
1642465610000|2022-01-18 00:26:50|1694.41|1678.41|1693.74|1677.74|1694.5|1678.5|1693.72|1677.72|10
1642465620000|2022-01-18 00:27:00|1694.4|1678.4|1694.55|1678.55|1695.2|1679.2|1694.4|1678.4|15
1642465630000|2022-01-18 00:27:10|1693.65|1677.65|1693.27|1677.27|1693.94|1677.94|1693.27|1677.27|6
1642465640000|2022-01-18 00:27:20|1693.42|1677.42|1693.89|1677.89|1694.14|1678.14|1693.27|1677.27|11
1642465650000|2022-01-18 00:27:30|1693.64|1677.64|1694.85|1678.85|1694.91|1678.91|1693.64|1677.64|6
1642465660000|2022-01-18 00:27:40|1694.73|1678.73|1694.8|1678.8|1694.8|1678.8|1694|1678|11
1642465670000|2022-01-18 00:27:50|1694.51|1678.51|1694.65|1678.65|1694.8|1678.8|1694.38|1678.38|10
1642465680000|2022-01-18 00:28:00|1694.52|1678.52|1695.01|1679.01|1695.01|1679.01|1694.52|1678.52|6
1642465690000|2022-01-18 00:28:10|1694.9|1678.9|1695.5|1679.5|1695.5|1679.5|1694.9|1678.9|5
1642465700000|2022-01-18 00:28:20|1695.43|1679.43|1695.16|1679.16|1695.43|1679.43|1694.8|1678.8|8
1642465710000|2022-01-18 00:28:30|1695.05|1679.05|1695.25|1679.25|1695.25|1679.25|1695.05|1679.05|2
1642465720000|2022-01-18 00:28:40|1694.8|1678.8|1696.79|1680.79|1696.79|1680.79|1694.5|1678.5|13
1642465730000|2022-01-18 00:28:50|1696.55|1680.55|1697.26|1681.26|1697.45|1681.45|1696.55|1680.55|10
1642465740000|2022-01-18 00:29:00|1697.19|1681.19|1696.03|1680.03|1697.39|1681.39|1695.93|1679.93|12
1642465750000|2022-01-18 00:29:10|1696.07|1680.07|1695.23|1679.23|1696.07|1680.07|1694.8|1678.8|8
1642465760000|2022-01-18 00:29:20|1695.13|1679.13|1696.63|1680.63|1696.96|1680.96|1695.13|1679.13|12
1642465770000|2022-01-18 00:29:30|1696.95|1680.95|1697.5|1681.5|1697.5|1681.5|1696.95|1680.95|7
1642465780000|2022-01-18 00:29:40|1697.29|1681.29|1695.68|1679.68|1697.29|1681.29|1695.68|1679.68|6
1642465790000|2022-01-18 00:29:50|1695.67|1679.67|1695.36|1679.36|1695.68|1679.68|1694.85|1678.85|6
1642465800000|2022-01-18 00:30:00|1695.66|1679.66|1695.72|1679.72|1695.93|1679.93|1695|1679|8
1642465810000|2022-01-18 00:30:10|1695.88|1679.88|1697|1681|1697.95|1681.95|1695.88|1679.88|13
1642465820000|2022-01-18 00:30:20|1696.5|1680.5|1695.5|1679.5|1696.5|1680.5|1695.5|1679.5|4
1642465830000|2022-01-18 00:30:30|1695.35|1679.35|1695|1679|1695.5|1679.5|1695|1679|3
1642465840000|2022-01-18 00:30:40|1694.5|1678.5|1694|1678|1694.5|1678.5|1694|1678|2
1642465850000|2022-01-18 00:30:50|1693.72|1677.72|1692.5|1676.5|1693.75|1677.75|1692.48|1676.48|16
1642465860000|2022-01-18 00:31:00|1692.41|1676.41|1691.5|1675.5|1692.5|1676.5|1691.5|1675.5|3
1642465870000|2022-01-18 00:31:10|1691.49|1675.49|1691.32|1675.32|1691.49|1675.49|1691.26|1675.26|4
1642465880000|2022-01-18 00:31:20|1691.31|1675.31|1691.3|1675.3|1691.31|1675.31|1691.26|1675.26|7
1642465890000|2022-01-18 00:31:30|1691.75|1675.75|1690|1674|1691.75|1675.75|1689.7|1673.7|12
1642465900000|2022-01-18 00:31:40|1690.5|1674.5|1689.25|1673.25|1690.5|1674.5|1689.25|1673.25|6
1642465910000|2022-01-18 00:31:50|1689.07|1673.07|1688.27|1672.27|1689.07|1673.07|1688.27|1672.27|12
1642465920000|2022-01-18 00:32:00|1688.21|1672.21|1687.72|1671.72|1688.21|1672.21|1687.72|1671.72|8
1642465930000|2022-01-18 00:32:10|1687.92|1671.92|1688.2|1672.2|1688.53|1672.53|1687.92|1671.92|9
1642465940000|2022-01-18 00:32:20|1688.13|1672.13|1689.62|1673.62|1689.62|1673.62|1688.13|1672.13|13
1642465950000|2022-01-18 00:32:30|1690|1674|1690.25|1674.25|1690.25|1674.25|1689.37|1673.37|9
1642465960000|2022-01-18 00:32:40|1690|1674|1689.5|1673.5|1690|1674|1689.5|1673.5|7
1642465970000|2022-01-18 00:32:50|1689.77|1673.77|1689.64|1673.64|1689.77|1673.77|1689.64|1673.64|2
1642465980000|2022-01-18 00:33:00|1689.77|1673.77|1690.02|1674.02|1690.02|1674.02|1689.77|1673.77|3
1642465990000|2022-01-18 00:33:10|1690.12|1674.12|1689.98|1673.98|1690.12|1674.12|1689.98|1673.98|2
1642466000000|2022-01-18 00:33:20|1690.14|1674.14|1691.43|1675.43|1691.43|1675.43|1690.06|1674.06|8
1642466010000|2022-01-18 00:33:30|1691.18|1675.18|1690.5|1674.5|1691.36|1675.36|1690.5|1674.5|9
1642466020000|2022-01-18 00:33:40|1690.55|1674.55|1689.55|1673.55|1690.61|1674.61|1689.55|1673.55|10
1642466030000|2022-01-18 00:33:50|1689.4|1673.4|1688.5|1672.5|1689.4|1673.4|1688.5|1672.5|10
1642466040000|2022-01-18 00:34:00|1688.4|1672.4|1689.3|1673.3|1689.49|1673.49|1688.4|1672.4|5
1642466050000|2022-01-18 00:34:10|1689|1673|1688.5|1672.5|1689|1673|1688.5|1672.5|5
1642466060000|2022-01-18 00:34:20|1687.84|1671.84|1687.21|1671.21|1688.35|1672.35|1687.21|1671.21|13
1642466070000|2022-01-18 00:34:30|1687.25|1671.25|1688.42|1672.42|1688.42|1672.42|1686.91|1670.91|10
1642466080000|2022-01-18 00:34:40|1688.65|1672.65|1687.5|1671.5|1688.65|1672.65|1687.5|1671.5|5
1642466090000|2022-01-18 00:34:50|1687.37|1671.37|1687.79|1671.79|1689.01|1673.01|1687.34|1671.34|15
1642466100000|2022-01-18 00:35:00|1688.18|1672.18|1688.48|1672.48|1688.48|1672.48|1688.09|1672.09|9
1642466110000|2022-01-18 00:35:10|1688.49|1672.49|1688.95|1672.95|1688.95|1672.95|1688.48|1672.48|9
1642466120000|2022-01-18 00:35:20|1688.59|1672.59|1690.43|1674.43|1690.43|1674.43|1688.59|1672.59|15
1642466130000|2022-01-18 00:35:30|1690.5|1674.5|1691.51|1675.51|1691.51|1675.51|1690.5|1674.5|8
1642466140000|2022-01-18 00:35:40|1691.66|1675.66|1691.66|1675.66|1691.66|1675.66|1691.66|1675.66|1
1642466150000|2022-01-18 00:35:50|1691.54|1675.54|1690.05|1674.05|1691.66|1675.66|1689.93|1673.93|7
1642466160000|2022-01-18 00:36:00|1689.91|1673.91|1690.3|1674.3|1690.3|1674.3|1689.9|1673.9|3
1642466170000|2022-01-18 00:36:10|1690.61|1674.61|1690.16|1674.16|1690.61|1674.61|1690.16|1674.16|7
1642466180000|2022-01-18 00:36:20|1690.11|1674.11|1690.62|1674.62|1690.62|1674.62|1690.11|1674.11|4
1642466190000|2022-01-18 00:36:30|1690.59|1674.59|1690.62|1674.62|1690.62|1674.62|1690.29|1674.29|6
1642466210000|2022-01-18 00:36:50|1691.02|1675.02|1691.1|1675.1|1691.21|1675.21|1691.02|1675.02|3
1642466220000|2022-01-18 00:37:00|1691.26|1675.26|1691.21|1675.21|1691.26|1675.26|1691.1|1675.1|3
1642466230000|2022-01-18 00:37:10|1691.1|1675.1|1690.75|1674.75|1691.42|1675.42|1690.62|1674.62|16
1642466240000|2022-01-18 00:37:20|1690.92|1674.92|1691.27|1675.27|1691.27|1675.27|1690.92|1674.92|2
1642466250000|2022-01-18 00:37:30|1691.46|1675.46|1692.57|1676.57|1692.71|1676.71|1691.46|1675.46|11
1642466260000|2022-01-18 00:37:40|1692.69|1676.69|1693.3|1677.3|1693.34|1677.34|1692.69|1676.69|4
1642466270000|2022-01-18 00:37:50|1693.5|1677.5|1693.9|1677.9|1693.9|1677.9|1693.45|1677.45|9
1642466280000|2022-01-18 00:38:00|1694.04|1678.04|1694.43|1678.43|1694.69|1678.69|1694.04|1678.04|7
1642466290000|2022-01-18 00:38:10|1694.38|1678.38|1694.75|1678.75|1694.86|1678.86|1694.36|1678.36|8
1642466300000|2022-01-18 00:38:20|1694.5|1678.5|1694.5|1678.5|1694.5|1678.5|1694.06|1678.06|6
1642466310000|2022-01-18 00:38:30|1694.31|1678.31|1693.55|1677.55|1694.5|1678.5|1693.55|1677.55|4
1642466320000|2022-01-18 00:38:40|1693.44|1677.44|1693.16|1677.16|1693.55|1677.55|1692.89|1676.89|10
1642466330000|2022-01-18 00:38:50|1693.35|1677.35|1693.35|1677.35|1693.6|1677.6|1693.35|1677.35|10
1642466340000|2022-01-18 00:39:00|1693.4|1677.4|1693.5|1677.5|1693.5|1677.5|1693.15|1677.15|5
1642466350000|2022-01-18 00:39:10|1693.32|1677.32|1693.15|1677.15|1693.32|1677.32|1693.15|1677.15|2
1642466360000|2022-01-18 00:39:20|1692.8|1676.8|1693.5|1677.5|1693.5|1677.5|1692.8|1676.8|4
1642466370000|2022-01-18 00:39:30|1693.43|1677.43|1693.59|1677.59|1693.68|1677.68|1693.37|1677.37|7
1642466380000|2022-01-18 00:39:40|1693.6|1677.6|1693.45|1677.45|1693.6|1677.6|1693.45|1677.45|4
1642466390000|2022-01-18 00:39:50|1693.5|1677.5|1693.63|1677.63|1693.63|1677.63|1693.24|1677.24|6
1642466400000|2022-01-18 00:40:00|1694.11|1678.11|1694.02|1678.02|1694.5|1678.5|1693.76|1677.76|12
1642466410000|2022-01-18 00:40:10|1693.89|1677.89|1693.48|1677.48|1694.15|1678.15|1693.48|1677.48|4
1642466420000|2022-01-18 00:40:20|1693.57|1677.57|1693.5|1677.5|1693.57|1677.57|1693.35|1677.35|3
1642466430000|2022-01-18 00:40:30|1693.64|1677.64|1693.35|1677.35|1693.64|1677.64|1693.35|1677.35|8
1642466440000|2022-01-18 00:40:40|1693.37|1677.37|1693.94|1677.94|1693.94|1677.94|1693.13|1677.13|9
1642466450000|2022-01-18 00:40:50|1693.6|1677.6|1693.69|1677.69|1693.85|1677.85|1693.6|1677.6|5
1642466460000|2022-01-18 00:41:00|1693.6|1677.6|1693.55|1677.55|1693.8|1677.8|1693.5|1677.5|6
1642466470000|2022-01-18 00:41:10|1693.5|1677.5|1692.5|1676.5|1693.5|1677.5|1692.5|1676.5|5
1642466480000|2022-01-18 00:41:20|1692.39|1676.39|1691.51|1675.51|1692.5|1676.5|1691.5|1675.5|8
1642466490000|2022-01-18 00:41:30|1691.43|1675.43|1690.93|1674.93|1691.43|1675.43|1690.93|1674.93|5
1642466500000|2022-01-18 00:41:40|1691.15|1675.15|1690.5|1674.5|1691.51|1675.51|1690.5|1674.5|6
1642466510000|2022-01-18 00:41:50|1690.21|1674.21|1689.99|1673.99|1690.21|1674.21|1689.81|1673.81|5
1642466520000|2022-01-18 00:42:00|1690.29|1674.29|1689.9|1673.9|1690.29|1674.29|1689.9|1673.9|5
1642466530000|2022-01-18 00:42:10|1690|1674|1689.57|1673.57|1690.11|1674.11|1689.57|1673.57|12
1642466540000|2022-01-18 00:42:20|1689.32|1673.32|1689.82|1673.82|1689.82|1673.82|1689.32|1673.32|4
1642466550000|2022-01-18 00:42:30|1689.75|1673.75|1688.7|1672.7|1689.75|1673.75|1688.7|1672.7|3
1642466560000|2022-01-18 00:42:40|1688.67|1672.67|1688.7|1672.7|1688.87|1672.87|1688.6|1672.6|7
1642466570000|2022-01-18 00:42:50|1688.8|1672.8|1688.74|1672.74|1688.8|1672.8|1688.68|1672.68|5
1642466580000|2022-01-18 00:43:00|1689.02|1673.02|1689.21|1673.21|1689.52|1673.52|1688.77|1672.77|10
1642466590000|2022-01-18 00:43:10|1689.36|1673.36|1688.5|1672.5|1689.36|1673.36|1688.5|1672.5|5
1642466600000|2022-01-18 00:43:20|1688.05|1672.05|1686.9|1670.9|1688.05|1672.05|1686.9|1670.9|5
1642466610000|2022-01-18 00:43:30|1687.7|1671.7|1687.5|1671.5|1688.05|1672.05|1687.42|1671.42|8
1642466620000|2022-01-18 00:43:40|1687.9|1671.9|1687.58|1671.58|1688.49|1672.49|1687.5|1671.5|11
1642466630000|2022-01-18 00:43:50|1687.9|1671.9|1687.75|1671.75|1688.18|1672.18|1687.5|1671.5|6
1642466640000|2022-01-18 00:44:00|1688.1|1672.1|1688.23|1672.23|1688.43|1672.43|1688.1|1672.1|4
1642466650000|2022-01-18 00:44:10|1688.4|1672.4|1687.63|1671.63|1688.4|1672.4|1687.63|1671.63|4
1642466660000|2022-01-18 00:44:20|1687.85|1671.85|1687.63|1671.63|1687.85|1671.85|1687.5|1671.5|8
1642466670000|2022-01-18 00:44:30|1687.5|1671.5|1687.85|1671.85|1688.1|1672.1|1687.5|1671.5|6
1642466680000|2022-01-18 00:44:40|1687.98|1671.98|1687.98|1671.98|1687.98|1671.98|1687.98|1671.98|1
1642466690000|2022-01-18 00:44:50|1688.03|1672.03|1688.58|1672.58|1688.58|1672.58|1688.03|1672.03|7
1642466700000|2022-01-18 00:45:00|1688.5|1672.5|1689.5|1673.5|1689.5|1673.5|1688.5|1672.5|5
1642466710000|2022-01-18 00:45:10|1689.45|1673.45|1689.5|1673.5|1689.5|1673.5|1688.5|1672.5|6
1642466720000|2022-01-18 00:45:20|1689.05|1673.05|1689.5|1673.5|1689.75|1673.75|1688.5|1672.5|9
1642466730000|2022-01-18 00:45:30|1689.05|1673.05|1689.5|1673.5|1689.5|1673.5|1689.05|1673.05|3
1642466750000|2022-01-18 00:45:50|1689.58|1673.58|1689|1673|1689.58|1673.58|1689|1673|4
1642466760000|2022-01-18 00:46:00|1689.25|1673.25|1690|1674|1690|1674|1689.25|1673.25|5
1642466770000|2022-01-18 00:46:10|1690.5|1674.5|1690|1674|1690.5|1674.5|1690|1674|2
1642466780000|2022-01-18 00:46:20|1689.5|1673.5|1689.5|1673.5|1689.63|1673.63|1689.5|1673.5|3
1642466790000|2022-01-18 00:46:30|1689.57|1673.57|1690.5|1674.5|1690.5|1674.5|1689.5|1673.5|5
1642466800000|2022-01-18 00:46:40|1690.54|1674.54|1691.5|1675.5|1691.5|1675.5|1690.5|1674.5|5
1642466810000|2022-01-18 00:46:50|1692|1676|1692.46|1676.46|1692.94|1676.94|1692|1676|11
1642466820000|2022-01-18 00:47:00|1692.09|1676.09|1692.3|1676.3|1692.7|1676.7|1692|1676|9
1642466830000|2022-01-18 00:47:10|1692|1676|1692.5|1676.5|1692.5|1676.5|1692|1676|3
1642466840000|2022-01-18 00:47:20|1691.72|1675.72|1691|1675|1692.5|1676.5|1691|1675|10
1642466850000|2022-01-18 00:47:30|1690.9|1674.9|1690.9|1674.9|1690.9|1674.9|1690.9|1674.9|1
1642466860000|2022-01-18 00:47:40|1690.5|1674.5|1690.72|1674.72|1691|1675|1689.91|1673.91|7
1642466870000|2022-01-18 00:47:50|1690.75|1674.75|1690.75|1674.75|1690.75|1674.75|1690.75|1674.75|1
1642466880000|2022-01-18 00:48:00|1690.56|1674.56|1690.5|1674.5|1690.85|1674.85|1690.5|1674.5|4
1642466890000|2022-01-18 00:48:10|1690.92|1674.92|1690.7|1674.7|1690.92|1674.92|1690.7|1674.7|2
1642466900000|2022-01-18 00:48:20|1690.79|1674.79|1691.5|1675.5|1691.5|1675.5|1690.79|1674.79|4
1642466910000|2022-01-18 00:48:30|1691.09|1675.09|1691.2|1675.2|1691.5|1675.5|1690.55|1674.55|9
1642466920000|2022-01-18 00:48:40|1690.95|1674.95|1690.5|1674.5|1690.95|1674.95|1690.5|1674.5|6
1642466930000|2022-01-18 00:48:50|1691|1675|1690.92|1674.92|1691.43|1675.43|1690.5|1674.5|7
1642466940000|2022-01-18 00:49:00|1690.5|1674.5|1690.5|1674.5|1690.92|1674.92|1690.5|1674.5|3
1642466950000|2022-01-18 00:49:10|1690.92|1674.92|1690.5|1674.5|1690.92|1674.92|1690.5|1674.5|3
1642466960000|2022-01-18 00:49:20|1690.65|1674.65|1691.8|1675.8|1691.8|1675.8|1690.65|1674.65|3
1642466970000|2022-01-18 00:49:30|1691.5|1675.5|1692.75|1676.75|1692.75|1676.75|1691.5|1675.5|7
1642466980000|2022-01-18 00:49:40|1692.25|1676.25|1691.7|1675.7|1692.25|1676.25|1691.7|1675.7|5
1642466990000|2022-01-18 00:49:50|1692.1|1676.1|1692.1|1676.1|1692.1|1676.1|1692|1676|3
1642467000000|2022-01-18 00:50:00|1692|1676|1692|1676|1692|1676|1692|1676|1
1642467010000|2022-01-18 00:50:10|1692.51|1676.51|1693.01|1677.01|1693.01|1677.01|1692.51|1676.51|4
1642467020000|2022-01-18 00:50:20|1693.51|1677.51|1693.51|1677.51|1693.51|1677.51|1693.51|1677.51|1
1642467040000|2022-01-18 00:50:40|1693.81|1677.81|1694.13|1678.13|1694.5|1678.5|1693.51|1677.51|8
1642467050000|2022-01-18 00:50:50|1694.12|1678.12|1693.51|1677.51|1694.41|1678.41|1693.51|1677.51|7
1642467060000|2022-01-18 00:51:00|1693.92|1677.92|1694|1678|1694|1678|1693.51|1677.51|7
1642467070000|2022-01-18 00:51:10|1693.62|1677.62|1693.55|1677.55|1693.62|1677.62|1693.55|1677.55|2
1642467080000|2022-01-18 00:51:20|1694.3|1678.3|1694.4|1678.4|1694.5|1678.5|1694|1678|11
1642467090000|2022-01-18 00:51:30|1694.7|1678.7|1694.22|1678.22|1694.7|1678.7|1694.22|1678.22|6
1642467100000|2022-01-18 00:51:40|1694|1678|1693.6|1677.6|1694.3|1678.3|1693.6|1677.6|12
1642467110000|2022-01-18 00:51:50|1693.67|1677.67|1693.51|1677.51|1694|1678|1693.51|1677.51|4
1642467120000|2022-01-18 00:52:00|1694|1678|1693.51|1677.51|1694.01|1678.01|1693.51|1677.51|5
1642467130000|2022-01-18 00:52:10|1693.5|1677.5|1692.94|1676.94|1693.5|1677.5|1692.94|1676.94|6
1642467140000|2022-01-18 00:52:20|1692.8|1676.8|1692.25|1676.25|1692.8|1676.8|1692.25|1676.25|5
1642467150000|2022-01-18 00:52:30|1692|1676|1692|1676|1692|1676|1692|1676|1
1642467160000|2022-01-18 00:52:40|1692.11|1676.11|1692|1676|1692.35|1676.35|1691.78|1675.78|6
1642467170000|2022-01-18 00:52:50|1691.84|1675.84|1691.75|1675.75|1691.99|1675.99|1691.75|1675.75|4
1642467180000|2022-01-18 00:53:00|1691.84|1675.84|1691.25|1675.25|1692.09|1676.09|1691.25|1675.25|9
1642467190000|2022-01-18 00:53:10|1691.5|1675.5|1691.25|1675.25|1691.5|1675.5|1691.25|1675.25|2
1642467200000|2022-01-18 00:53:20|1692|1676|1691.75|1675.75|1692|1676|1691.75|1675.75|2
1642467210000|2022-01-18 00:53:30|1691.86|1675.86|1693.34|1677.34|1693.34|1677.34|1691.86|1675.86|6
1642467220000|2022-01-18 00:53:40|1693.22|1677.22|1693.5|1677.5|1693.5|1677.5|1693.05|1677.05|8
1642467230000|2022-01-18 00:53:50|1693.6|1677.6|1693.5|1677.5|1693.6|1677.6|1693.5|1677.5|2
1642467240000|2022-01-18 00:54:00|1693.58|1677.58|1693.5|1677.5|1693.95|1677.95|1693.5|1677.5|3
1642467250000|2022-01-18 00:54:10|1693.55|1677.55|1693.22|1677.22|1693.65|1677.65|1693.22|1677.22|4
1642467260000|2022-01-18 00:54:20|1693.15|1677.15|1693.06|1677.06|1693.15|1677.15|1692.82|1676.82|3
1642467270000|2022-01-18 00:54:30|1693.46|1677.46|1693.06|1677.06|1693.46|1677.46|1693.06|1677.06|2
1642467280000|2022-01-18 00:54:40|1692.82|1676.82|1692.82|1676.82|1692.82|1676.82|1692.81|1676.81|3
1642467290000|2022-01-18 00:54:50|1693.5|1677.5|1693.5|1677.5|1693.5|1677.5|1693.5|1677.5|1
1642467300000|2022-01-18 00:55:00|1693.54|1677.54|1693.5|1677.5|1693.54|1677.54|1693.5|1677.5|2
1642467320000|2022-01-18 00:55:20|1693.7|1677.7|1693.22|1677.22|1693.7|1677.7|1693.22|1677.22|2
1642467330000|2022-01-18 00:55:30|1692.75|1676.75|1693.21|1677.21|1693.5|1677.5|1692.74|1676.74|10
1642467340000|2022-01-18 00:55:40|1693.5|1677.5|1693.5|1677.5|1693.6|1677.6|1693.21|1677.21|6
1642467350000|2022-01-18 00:55:50|1693.21|1677.21|1693.5|1677.5|1693.5|1677.5|1692.96|1676.96|5
1642467360000|2022-01-18 00:56:00|1693.9|1677.9|1693.5|1677.5|1693.9|1677.9|1693.5|1677.5|3
1642467370000|2022-01-18 00:56:10|1693.06|1677.06|1693.4|1677.4|1693.4|1677.4|1692.96|1676.96|4
1642467390000|2022-01-18 00:56:30|1693.05|1677.05|1693.4|1677.4|1693.4|1677.4|1693.05|1677.05|2
1642467400000|2022-01-18 00:56:40|1693.44|1677.44|1693.5|1677.5|1693.69|1677.69|1693.44|1677.44|4
1642467410000|2022-01-18 00:56:50|1693.95|1677.95|1694.5|1678.5|1694.5|1678.5|1693.95|1677.95|3
1642467420000|2022-01-18 00:57:00|1694.43|1678.43|1694.5|1678.5|1694.5|1678.5|1694.37|1678.37|3
1642467430000|2022-01-18 00:57:10|1694|1678|1693.5|1677.5|1694.1|1678.1|1693.5|1677.5|4
1642467440000|2022-01-18 00:57:20|1694|1678|1693.5|1677.5|1694.15|1678.15|1693.5|1677.5|5
1642467450000|2022-01-18 00:57:30|1694|1678|1693.9|1677.9|1694.5|1678.5|1693.5|1677.5|13
1642467460000|2022-01-18 00:57:40|1693.6|1677.6|1693.21|1677.21|1693.8|1677.8|1693.08|1677.08|6
1642467470000|2022-01-18 00:57:50|1693.08|1677.08|1693.08|1677.08|1693.08|1677.08|1693.08|1677.08|1
1642467480000|2022-01-18 00:58:00|1692.81|1676.81|1693.41|1677.41|1693.41|1677.41|1692.76|1676.76|8
1642467490000|2022-01-18 00:58:10|1693.2|1677.2|1693.21|1677.21|1693.51|1677.51|1693.2|1677.2|5
1642467500000|2022-01-18 00:58:20|1693.3|1677.3|1693.05|1677.05|1693.3|1677.3|1693.05|1677.05|3
1642467510000|2022-01-18 00:58:30|1692.69|1676.69|1692.1|1676.1|1693|1677|1692.1|1676.1|11
1642467520000|2022-01-18 00:58:40|1692.43|1676.43|1691.41|1675.41|1692.43|1676.43|1691.41|1675.41|6
1642467530000|2022-01-18 00:58:50|1691.39|1675.39|1691.5|1675.5|1691.5|1675.5|1691.39|1675.39|2
1642467540000|2022-01-18 00:59:00|1691.22|1675.22|1691.21|1675.21|1691.52|1675.52|1691.21|1675.21|6
1642467550000|2022-01-18 00:59:10|1690.95|1674.95|1690.95|1674.95|1690.95|1674.95|1690.95|1674.95|1
1642467560000|2022-01-18 00:59:20|1691.37|1675.37|1691.02|1675.02|1691.37|1675.37|1691.02|1675.02|2
1642467590000|2022-01-18 00:59:50|1690.95|1674.95|1691.5|1675.5|1691.51|1675.51|1690.95|1674.95|5
1642467600000|2022-01-18 01:00:00|1691.8|1675.8|1692.5|1676.5|1692.5|1676.5|1691.8|1675.8|2
1642467610000|2022-01-18 01:00:10|1692.55|1676.55|1692.5|1676.5|1692.65|1676.65|1692.5|1676.5|3
1642467620000|2022-01-18 01:00:20|1692.88|1676.88|1691.5|1675.5|1692.9|1676.9|1691.13|1675.13|10
1642467630000|2022-01-18 01:00:30|1691.22|1675.22|1691.22|1675.22|1691.45|1675.45|1691.22|1675.22|7
1642467640000|2022-01-18 01:00:40|1691|1675|1690.5|1674.5|1691.24|1675.24|1690.5|1674.5|10
1642467650000|2022-01-18 01:00:50|1690.63|1674.63|1691.06|1675.06|1691.53|1675.53|1690.63|1674.63|5
1642467660000|2022-01-18 01:01:00|1691.27|1675.27|1691|1675|1691.27|1675.27|1691|1675|4
1642467670000|2022-01-18 01:01:10|1691.5|1675.5|1691.25|1675.25|1692.15|1676.15|1691|1675|5
1642467680000|2022-01-18 01:01:20|1691.75|1675.75|1691.5|1675.5|1691.92|1675.92|1691.5|1675.5|6
1642467690000|2022-01-18 01:01:30|1691.7|1675.7|1692|1676|1692.95|1676.95|1691.6|1675.6|9
1642467700000|2022-01-18 01:01:40|1691.61|1675.61|1691.61|1675.61|1691.61|1675.61|1691.61|1675.61|1
1642467710000|2022-01-18 01:01:50|1691.34|1675.34|1690|1674|1691.34|1675.34|1690|1674|5
1642467720000|2022-01-18 01:02:00|1690.22|1674.22|1690.69|1674.69|1691|1675|1690.22|1674.22|6
1642467730000|2022-01-18 01:02:10|1690.5|1674.5|1690.73|1674.73|1690.73|1674.73|1690.5|1674.5|5
1642467740000|2022-01-18 01:02:20|1691.3|1675.3|1690.9|1674.9|1691.3|1675.3|1690.5|1674.5|6
1642467750000|2022-01-18 01:02:30|1691.05|1675.05|1691.28|1675.28|1691.67|1675.67|1691.05|1675.05|14
1642467760000|2022-01-18 01:02:40|1691.68|1675.68|1691|1675|1691.68|1675.68|1691|1675|4
1642467770000|2022-01-18 01:02:50|1690.62|1674.62|1690.12|1674.12|1690.62|1674.62|1690.12|1674.12|2
1642467780000|2022-01-18 01:03:00|1690.26|1674.26|1690.69|1674.69|1690.69|1674.69|1690.12|1674.12|5
1642467790000|2022-01-18 01:03:10|1690.8|1674.8|1690.5|1674.5|1690.8|1674.8|1690.5|1674.5|3
1642467800000|2022-01-18 01:03:20|1690.62|1674.62|1690.35|1674.35|1690.83|1674.83|1690.35|1674.35|6
1642467810000|2022-01-18 01:03:30|1689.7|1673.7|1689.66|1673.66|1690.05|1674.05|1689.66|1673.66|3
1642467820000|2022-01-18 01:03:40|1689.4|1673.4|1689.5|1673.5|1689.5|1673.5|1689.4|1673.4|2
1642467840000|2022-01-18 01:04:00|1689.57|1673.57|1689.85|1673.85|1689.9|1673.9|1689.57|1673.57|3
1642467850000|2022-01-18 01:04:10|1690.3|1674.3|1690.56|1674.56|1690.6|1674.6|1690.3|1674.3|8
1642467860000|2022-01-18 01:04:20|1690.55|1674.55|1689.95|1673.95|1690.55|1674.55|1689.94|1673.94|8
1642467870000|2022-01-18 01:04:30|1689.5|1673.5|1689.7|1673.7|1689.92|1673.92|1689.5|1673.5|8
1642467880000|2022-01-18 01:04:40|1689.5|1673.5|1690.41|1674.41|1690.41|1674.41|1689.5|1673.5|6
1642467890000|2022-01-18 01:04:50|1691.02|1675.02|1690.29|1674.29|1691.02|1675.02|1690.29|1674.29|8
1642467900000|2022-01-18 01:05:00|1690.09|1674.09|1690.25|1674.25|1690.45|1674.45|1690.09|1674.09|8
1642467910000|2022-01-18 01:05:10|1690.12|1674.12|1690.12|1674.12|1690.12|1674.12|1690.12|1674.12|1
1642467920000|2022-01-18 01:05:20|1690.13|1674.13|1690.15|1674.15|1690.5|1674.5|1689.87|1673.87|7
1642467930000|2022-01-18 01:05:30|1689.78|1673.78|1690.27|1674.27|1690.63|1674.63|1689.78|1673.78|5
1642467940000|2022-01-18 01:05:40|1690.2|1674.2|1689.94|1673.94|1690.2|1674.2|1689.94|1673.94|2
1642467950000|2022-01-18 01:05:50|1690.61|1674.61|1691|1675|1691|1675|1690.47|1674.47|7
1642467960000|2022-01-18 01:06:00|1691.32|1675.32|1691.59|1675.59|1691.59|1675.59|1691.13|1675.13|12
1642467970000|2022-01-18 01:06:10|1691.5|1675.5|1691.67|1675.67|1691.67|1675.67|1691.5|1675.5|5
1642467980000|2022-01-18 01:06:20|1691.39|1675.39|1691.7|1675.7|1691.82|1675.82|1691.39|1675.39|7
1642467990000|2022-01-18 01:06:30|1691.86|1675.86|1692.3|1676.3|1692.5|1676.5|1691.78|1675.78|7
1642468000000|2022-01-18 01:06:40|1692.5|1676.5|1693.75|1677.75|1693.75|1677.75|1692.3|1676.3|6
1642468010000|2022-01-18 01:06:50|1693.72|1677.72|1694.68|1678.68|1695|1679|1693.5|1677.5|18
1642468020000|2022-01-18 01:07:00|1694.94|1678.94|1695.5|1679.5|1695.5|1679.5|1694.88|1678.88|11
1642468050000|2022-01-18 01:07:30|1695.79|1679.79|1696.15|1680.15|1696.25|1680.25|1695.79|1679.79|7
1642468090000|2022-01-18 01:08:10|1696.16|1680.16|1696.13|1680.13|1696.5|1680.5|1696.13|1680.13|4
1642468110000|2022-01-18 01:08:30|1696|1680|1695|1679|1696|1680|1695|1679|2
1642468120000|2022-01-18 01:08:40|1694.5|1678.5|1694|1678|1694.5|1678.5|1694|1678|3
1642468130000|2022-01-18 01:08:50|1694.28|1678.28|1694.39|1678.39|1694.52|1678.52|1694.28|1678.28|5
1642468140000|2022-01-18 01:09:00|1694.41|1678.41|1694.41|1678.41|1694.41|1678.41|1694.41|1678.41|1
1642468150000|2022-01-18 01:09:10|1694.4|1678.4|1694.5|1678.5|1694.5|1678.5|1694.4|1678.4|2
1642468200000|2022-01-18 01:10:00|1694.75|1678.75|1694.75|1678.75|1695.25|1679.25|1694.75|1678.75|4
1642468210000|2022-01-18 01:10:10|1694.85|1678.85|1694.62|1678.62|1694.85|1678.85|1694.62|1678.62|3
1642468220000|2022-01-18 01:10:20|1695.37|1679.37|1696.45|1680.45|1696.45|1680.45|1694.62|1678.62|10
1642468230000|2022-01-18 01:10:30|1696.4|1680.4|1696.12|1680.12|1696.4|1680.4|1696.12|1680.12|2
1642468240000|2022-01-18 01:10:40|1696.13|1680.13|1697.51|1681.51|1697.51|1681.51|1696.12|1680.12|10
1642468250000|2022-01-18 01:10:50|1697.57|1681.57|1697.56|1681.56|1697.57|1681.57|1697.51|1681.51|5
1642468260000|2022-01-18 01:11:00|1697.6|1681.6|1697.61|1681.61|1697.61|1681.61|1697.6|1681.6|2
1642468270000|2022-01-18 01:11:10|1697.72|1681.72|1698.5|1682.5|1698.59|1682.59|1697.72|1681.72|8
1642468280000|2022-01-18 01:11:20|1698.65|1682.65|1698.82|1682.82|1698.86|1682.86|1698.45|1682.45|8
1642468290000|2022-01-18 01:11:30|1698.5|1682.5|1698.13|1682.13|1698.5|1682.5|1698.1|1682.1|3
1642468300000|2022-01-18 01:11:40|1698.1|1682.1|1698.5|1682.5|1698.5|1682.5|1698.1|1682.1|2
1642468310000|2022-01-18 01:11:50|1698.2|1682.2|1698.2|1682.2|1698.2|1682.2|1698.2|1682.2|1
1642468320000|2022-01-18 01:12:00|1697.9|1681.9|1697.5|1681.5|1697.9|1681.9|1697.5|1681.5|2
1642468330000|2022-01-18 01:12:10|1697.45|1681.45|1697.45|1681.45|1697.45|1681.45|1697.45|1681.45|1
1642468360000|2022-01-18 01:12:40|1697.5|1681.5|1701.43|1685.43|1701.43|1685.43|1697.3|1681.3|26
1642468370000|2022-01-18 01:12:50|1701.7|1685.7|1701.93|1685.93|1702.21|1686.21|1701.7|1685.7|6
1642468380000|2022-01-18 01:13:00|1702.02|1686.02|1702.46|1686.46|1702.46|1686.46|1701.5|1685.5|5
1642468390000|2022-01-18 01:13:10|1702.45|1686.45|1702.43|1686.43|1702.46|1686.46|1701.7|1685.7|9
1642468400000|2022-01-18 01:13:20|1702.46|1686.46|1702.32|1686.32|1702.48|1686.48|1702.03|1686.03|10
1642468410000|2022-01-18 01:13:30|1702.05|1686.05|1702.28|1686.28|1702.35|1686.35|1702|1686|8
1642468420000|2022-01-18 01:13:40|1702.32|1686.32|1704.23|1688.23|1704.23|1688.23|1702.32|1686.32|7
1642468430000|2022-01-18 01:13:50|1704.27|1688.27|1704.77|1688.77|1705.41|1689.41|1704.27|1688.27|17
1642468440000|2022-01-18 01:14:00|1705.29|1689.29|1703.41|1687.41|1705.29|1689.29|1703.3|1687.3|10
1642468450000|2022-01-18 01:14:10|1703.63|1687.63|1701.96|1685.96|1703.91|1687.91|1701.67|1685.67|17
1642468460000|2022-01-18 01:14:20|1702.09|1686.09|1700.12|1684.12|1702.09|1686.09|1699.97|1683.97|7
1642468470000|2022-01-18 01:14:30|1700.04|1684.04|1700.65|1684.65|1700.65|1684.65|1699.6|1683.6|14
1642468480000|2022-01-18 01:14:40|1701.05|1685.05|1699.95|1683.95|1701.05|1685.05|1699.8|1683.8|6
1642468490000|2022-01-18 01:14:50|1700.2|1684.2|1700.1|1684.1|1700.44|1684.44|1700.1|1684.1|4
1642468500000|2022-01-18 01:15:00|1699.74|1683.74|1699.6|1683.6|1700.35|1684.35|1699.6|1683.6|8
1642468510000|2022-01-18 01:15:10|1699.93|1683.93|1700.03|1684.03|1700.17|1684.17|1699.7|1683.7|7
1642468520000|2022-01-18 01:15:20|1699.7|1683.7|1699.59|1683.59|1700.3|1684.3|1699.59|1683.59|8
1642468530000|2022-01-18 01:15:30|1699.92|1683.92|1702.89|1686.89|1702.89|1686.89|1699.92|1683.92|14
1642468540000|2022-01-18 01:15:40|1702.69|1686.69|1699.35|1683.35|1702.69|1686.69|1699.35|1683.35|16
1642468550000|2022-01-18 01:15:50|1699.36|1683.36|1698.47|1682.47|1699.36|1683.36|1698.47|1682.47|16
1642468560000|2022-01-18 01:16:00|1698.67|1682.67|1697.75|1681.75|1698.95|1682.95|1697.75|1681.75|6
1642468570000|2022-01-18 01:16:10|1697.79|1681.79|1697.5|1681.5|1698|1682|1697.5|1681.5|5
1642468580000|2022-01-18 01:16:20|1697.75|1681.75|1698.1|1682.1|1698.1|1682.1|1697.75|1681.75|3
1642468590000|2022-01-18 01:16:30|1698|1682|1696.5|1680.5|1698|1682|1696.39|1680.39|11
1642468600000|2022-01-18 01:16:40|1696.9|1680.9|1697.45|1681.45|1697.69|1681.69|1696.9|1680.9|8
1642468610000|2022-01-18 01:16:50|1697.46|1681.46|1697.83|1681.83|1697.96|1681.96|1697.2|1681.2|10
1642468620000|2022-01-18 01:17:00|1697.85|1681.85|1696.16|1680.16|1697.85|1681.85|1696.16|1680.16|11
1642468630000|2022-01-18 01:17:10|1696.14|1680.14|1696.23|1680.23|1696.5|1680.5|1696.07|1680.07|7
1642468640000|2022-01-18 01:17:20|1695.89|1679.89|1697.57|1681.57|1697.77|1681.77|1695.89|1679.89|15
1642468650000|2022-01-18 01:17:30|1697.58|1681.58|1698.75|1682.75|1699|1683|1697.51|1681.51|7
1642468660000|2022-01-18 01:17:40|1698.9|1682.9|1698.57|1682.57|1699.1|1683.1|1698.5|1682.5|10
1642468670000|2022-01-18 01:17:50|1698.69|1682.69|1696.81|1680.81|1698.69|1682.69|1696.81|1680.81|6
1642468680000|2022-01-18 01:18:00|1697.5|1681.5|1697.32|1681.32|1697.73|1681.73|1697.32|1681.32|7
1642468690000|2022-01-18 01:18:10|1697|1681|1696.92|1680.92|1697.1|1681.1|1696.73|1680.73|6
1642468700000|2022-01-18 01:18:20|1697|1681|1697|1681|1697.25|1681.25|1697|1681|3
1642468710000|2022-01-18 01:18:30|1697.12|1681.12|1696.5|1680.5|1697.12|1681.12|1696.44|1680.44|7
1642468720000|2022-01-18 01:18:40|1696.4|1680.4|1695.9|1679.9|1696.4|1680.4|1695.89|1679.89|6
1642468730000|2022-01-18 01:18:50|1695.91|1679.91|1693.5|1677.5|1696.25|1680.25|1693.5|1677.5|14
1642468740000|2022-01-18 01:19:00|1693.43|1677.43|1693.37|1677.37|1693.43|1677.43|1693.35|1677.35|4
1642468750000|2022-01-18 01:19:10|1693.31|1677.31|1693.39|1677.39|1693.39|1677.39|1693.31|1677.31|3
1642468760000|2022-01-18 01:19:20|1692.99|1676.99|1693.25|1677.25|1693.37|1677.37|1692.87|1676.87|7
1642468770000|2022-01-18 01:19:30|1693.27|1677.27|1693.15|1677.15|1693.29|1677.29|1693.15|1677.15|3
1642468780000|2022-01-18 01:19:40|1693.17|1677.17|1693.15|1677.15|1693.17|1677.17|1692.94|1676.94|3
1642468790000|2022-01-18 01:19:50|1692.94|1676.94|1693.63|1677.63|1693.74|1677.74|1692.89|1676.89|7
1642468800000|2022-01-18 01:20:00|1693.67|1677.67|1694|1678|1694|1678|1693.5|1677.5|11
1642468810000|2022-01-18 01:20:10|1693.97|1677.97|1693.92|1677.92|1694|1678|1693.92|1677.92|5
1642468820000|2022-01-18 01:20:20|1694|1678|1694.69|1678.69|1695|1679|1694|1678|7
1642468830000|2022-01-18 01:20:30|1694.75|1678.75|1694.75|1678.75|1694.75|1678.75|1694.75|1678.75|1
1642468840000|2022-01-18 01:20:40|1695.07|1679.07|1695.9|1679.9|1695.95|1679.95|1695|1679|9
1642468850000|2022-01-18 01:20:50|1696|1680|1696.74|1680.74|1696.74|1680.74|1695.92|1679.92|7
1642468860000|2022-01-18 01:21:00|1696.36|1680.36|1697.25|1681.25|1697.25|1681.25|1696.36|1680.36|7
1642468870000|2022-01-18 01:21:10|1696.9|1680.9|1698.5|1682.5|1698.5|1682.5|1696.9|1680.9|11
1642468880000|2022-01-18 01:21:20|1698.35|1682.35|1700.25|1684.25|1700.25|1684.25|1698.35|1682.35|11
1642468890000|2022-01-18 01:21:30|1700.45|1684.45|1700.45|1684.45|1700.5|1684.5|1700.45|1684.45|4
1642468900000|2022-01-18 01:21:40|1700.46|1684.46|1698|1682|1700.46|1684.46|1698|1682|6
1642468910000|2022-01-18 01:21:50|1698.22|1682.22|1698|1682|1698.22|1682.22|1697.93|1681.93|4
1642468930000|2022-01-18 01:22:10|1698.5|1682.5|1698|1682|1698.5|1682.5|1697.75|1681.75|6
1642468940000|2022-01-18 01:22:20|1698.22|1682.22|1699.5|1683.5|1699.5|1683.5|1698.22|1682.22|6
1642468950000|2022-01-18 01:22:30|1699.57|1683.57|1701.49|1685.49|1701.49|1685.49|1699.5|1683.5|7
1642468960000|2022-01-18 01:22:40|1701.39|1685.39|1702.95|1686.95|1702.95|1686.95|1701.3|1685.3|9
1642468970000|2022-01-18 01:22:50|1702.7|1686.7|1703.15|1687.15|1703.8|1687.8|1702.7|1686.7|14
1642468980000|2022-01-18 01:23:00|1703.25|1687.25|1703|1687|1703.35|1687.35|1703|1687|5
1642468990000|2022-01-18 01:23:10|1703.4|1687.4|1700.83|1684.83|1703.4|1687.4|1700.83|1684.83|7
1642469000000|2022-01-18 01:23:20|1700.63|1684.63|1700|1684|1700.63|1684.63|1699.91|1683.91|5
1642469010000|2022-01-18 01:23:30|1699.5|1683.5|1698.97|1682.97|1699.5|1683.5|1698.97|1682.97|3
1642469020000|2022-01-18 01:23:40|1698.87|1682.87|1697.8|1681.8|1698.87|1682.87|1697.8|1681.8|3
1642469030000|2022-01-18 01:23:50|1697.5|1681.5|1697.28|1681.28|1697.7|1681.7|1696.7|1680.7|9
1642469040000|2022-01-18 01:24:00|1697.2|1681.2|1697.28|1681.28|1697.28|1681.28|1697.19|1681.19|3
1642469050000|2022-01-18 01:24:10|1697|1681|1697.4|1681.4|1697.4|1681.4|1697|1681|2
1642469060000|2022-01-18 01:24:20|1697.5|1681.5|1697.5|1681.5|1697.5|1681.5|1697.5|1681.5|1
1642469070000|2022-01-18 01:24:30|1698|1682|1698.3|1682.3|1698.3|1682.3|1698|1682|2
1642469080000|2022-01-18 01:24:40|1698.5|1682.5|1698.5|1682.5|1699.05|1683.05|1698.5|1682.5|5
1642469090000|2022-01-18 01:24:50|1698.75|1682.75|1698.5|1682.5|1699|1683|1698.5|1682.5|4
1642469100000|2022-01-18 01:25:00|1698.75|1682.75|1698.3|1682.3|1699.69|1683.69|1698.3|1682.3|15
1642469110000|2022-01-18 01:25:10|1698|1682|1697|1681|1698.13|1682.13|1696.94|1680.94|7
1642469130000|2022-01-18 01:25:30|1696.5|1680.5|1696.5|1680.5|1696.5|1680.5|1696.5|1680.5|1
1642469160000|2022-01-18 01:26:00|1696.72|1680.72|1697.2|1681.2|1697.2|1681.2|1696.72|1680.72|5
1642469170000|2022-01-18 01:26:10|1697.5|1681.5|1697|1681|1697.54|1681.54|1697|1681|4
1642469180000|2022-01-18 01:26:20|1697.07|1681.07|1697.75|1681.75|1697.75|1681.75|1697.07|1681.07|4
1642469190000|2022-01-18 01:26:30|1697.65|1681.65|1698.4|1682.4|1698.4|1682.4|1697.65|1681.65|3
1642469200000|2022-01-18 01:26:40|1698|1682|1697.88|1681.88|1698|1682|1697.88|1681.88|3
1642469210000|2022-01-18 01:26:50|1697.9|1681.9|1698|1682|1698|1682|1697.9|1681.9|2
1642469220000|2022-01-18 01:27:00|1698.5|1682.5|1699.03|1683.03|1699.25|1683.25|1698.5|1682.5|5
1642469230000|2022-01-18 01:27:10|1699|1683|1699.75|1683.75|1699.75|1683.75|1699|1683|5
1642469240000|2022-01-18 01:27:20|1699.5|1683.5|1699.36|1683.36|1699.5|1683.5|1699.35|1683.35|3
1642469250000|2022-01-18 01:27:30|1699.25|1683.25|1699.25|1683.25|1699.25|1683.25|1699.25|1683.25|1
1642469260000|2022-01-18 01:27:40|1699.04|1683.04|1699.25|1683.25|1699.25|1683.25|1699.04|1683.04|4
1642469270000|2022-01-18 01:27:50|1699.04|1683.04|1699.04|1683.04|1699.04|1683.04|1698.75|1682.75|3
1642469280000|2022-01-18 01:28:00|1699.1|1683.1|1699.25|1683.25|1699.25|1683.25|1698.89|1682.89|4
1642469290000|2022-01-18 01:28:10|1699.29|1683.29|1700.5|1684.5|1700.5|1684.5|1699.29|1683.29|10
1642469300000|2022-01-18 01:28:20|1700|1684|1698.94|1682.94|1700|1684|1698.61|1682.61|7
1642469310000|2022-01-18 01:28:30|1698.2|1682.2|1697.75|1681.75|1698.2|1682.2|1697.5|1681.5|7
1642469320000|2022-01-18 01:28:40|1697.5|1681.5|1697.69|1681.69|1697.85|1681.85|1697|1681|10
1642469330000|2022-01-18 01:28:50|1697.72|1681.72|1697.25|1681.25|1697.72|1681.72|1697.25|1681.25|5
1642469340000|2022-01-18 01:29:00|1697.22|1681.22|1697|1681|1697.22|1681.22|1697|1681|2
1642469360000|2022-01-18 01:29:20|1696.3|1680.3|1695.8|1679.8|1696.3|1680.3|1695.8|1679.8|2
1642469370000|2022-01-18 01:29:30|1695.6|1679.6|1697.35|1681.35|1697.35|1681.35|1695.6|1679.6|4
1642469380000|2022-01-18 01:29:40|1697.2|1681.2|1697.2|1681.2|1697.2|1681.2|1697.2|1681.2|1
1642469390000|2022-01-18 01:29:50|1697.5|1681.5|1697.5|1681.5|1697.5|1681.5|1697.5|1681.5|1
1642469400000|2022-01-18 01:30:00|1698|1682|1698.5|1682.5|1698.5|1682.5|1698|1682|2
1642469420000|2022-01-18 01:30:20|1698|1682|1699.5|1683.5|1699.5|1683.5|1698|1682|2
1642469430000|2022-01-18 01:30:30|1700|1684|1700.45|1684.45|1700.45|1684.45|1700|1684|2
1642469440000|2022-01-18 01:30:40|1700.5|1684.5|1700.18|1684.18|1700.5|1684.5|1700.18|1684.18|4
1642469450000|2022-01-18 01:30:50|1700.19|1684.19|1699.5|1683.5|1700.19|1684.19|1699.5|1683.5|3
1642469460000|2022-01-18 01:31:00|1699.68|1683.68|1700.17|1684.17|1700.17|1684.17|1699.67|1683.67|3
1642469470000|2022-01-18 01:31:10|1700|1684|1699|1683|1700|1684|1699|1683|3
1642469480000|2022-01-18 01:31:20|1698.8|1682.8|1698.5|1682.5|1698.8|1682.8|1698.5|1682.5|2
1642469490000|2022-01-18 01:31:30|1697.5|1681.5|1697.5|1681.5|1697.5|1681.5|1697.5|1681.5|1
1642469510000|2022-01-18 01:31:50|1697.55|1681.55|1697.25|1681.25|1697.55|1681.55|1697.25|1681.25|2
1642469520000|2022-01-18 01:32:00|1697.4|1681.4|1698.5|1682.5|1698.5|1682.5|1697.4|1681.4|2
1642469530000|2022-01-18 01:32:10|1698.1|1682.1|1696|1680|1698.1|1682.1|1696|1680|4
1642469540000|2022-01-18 01:32:20|1696.04|1680.04|1695.5|1679.5|1696.04|1680.04|1695.5|1679.5|5
1642469570000|2022-01-18 01:32:50|1695.48|1679.48|1694.9|1678.9|1695.48|1679.48|1694.9|1678.9|2
1642469580000|2022-01-18 01:33:00|1694.5|1678.5|1693|1677|1694.5|1678.5|1693|1677|3
1642469600000|2022-01-18 01:33:20|1692.5|1676.5|1692.5|1676.5|1692.5|1676.5|1692.5|1676.5|1
1642469610000|2022-01-18 01:33:30|1692.7|1676.7|1694|1678|1694.11|1678.11|1692.7|1676.7|6
1642469620000|2022-01-18 01:33:40|1694.25|1678.25|1693.5|1677.5|1694.25|1678.25|1693.5|1677.5|3
1642469630000|2022-01-18 01:33:50|1694|1678|1693.5|1677.5|1694|1678|1693.5|1677.5|4
1642469640000|2022-01-18 01:34:00|1693.45|1677.45|1693.35|1677.35|1693.45|1677.45|1693.18|1677.18|4
1642469650000|2022-01-18 01:34:10|1693.38|1677.38|1693.91|1677.91|1693.91|1677.91|1693.38|1677.38|2
1642469660000|2022-01-18 01:34:20|1694.45|1678.45|1696|1680|1696|1680|1694.45|1678.45|6
1642469670000|2022-01-18 01:34:30|1696.23|1680.23|1697|1681|1697|1681|1696.23|1680.23|6
1642469680000|2022-01-18 01:34:40|1697.5|1681.5|1698.63|1682.63|1698.63|1682.63|1697.5|1681.5|2
1642469690000|2022-01-18 01:34:50|1699.43|1683.43|1699.15|1683.15|1699.43|1683.43|1697.5|1681.5|11
1642469700000|2022-01-18 01:35:00|1699.5|1683.5|1699.44|1683.44|1699.5|1683.5|1699.15|1683.15|5
1642469710000|2022-01-18 01:35:10|1699.69|1683.69|1700.17|1684.17|1700.17|1684.17|1699.66|1683.66|7
1642469720000|2022-01-18 01:35:20|1700.3|1684.3|1700.64|1684.64|1700.83|1684.83|1700.17|1684.17|9
1642469730000|2022-01-18 01:35:30|1700.65|1684.65|1700.29|1684.29|1700.83|1684.83|1700.2|1684.2|11
1642469740000|2022-01-18 01:35:40|1700.08|1684.08|1700|1684|1700.08|1684.08|1699.75|1683.75|5
1642469750000|2022-01-18 01:35:50|1699.5|1683.5|1699.5|1683.5|1699.5|1683.5|1699.5|1683.5|1
1642469770000|2022-01-18 01:36:10|1699.72|1683.72|1700.5|1684.5|1700.57|1684.57|1699.72|1683.72|9
1642469780000|2022-01-18 01:36:20|1700.7|1684.7|1701.16|1685.16|1701.16|1685.16|1700.7|1684.7|4
1642469790000|2022-01-18 01:36:30|1701|1685|1700.5|1684.5|1701|1685|1700.5|1684.5|2
1642469800000|2022-01-18 01:36:40|1700.4|1684.4|1700.4|1684.4|1700.4|1684.4|1700.4|1684.4|1
1642469820000|2022-01-18 01:37:00|1700.3|1684.3|1699.9|1683.9|1700.3|1684.3|1699.9|1683.9|2
1642469840000|2022-01-18 01:37:20|1699.6|1683.6|1700.5|1684.5|1700.52|1684.52|1699.6|1683.6|6
1642469850000|2022-01-18 01:37:30|1700.8|1684.8|1700.72|1684.72|1700.85|1684.85|1700.72|1684.72|3
1642469860000|2022-01-18 01:37:40|1700.71|1684.71|1700.71|1684.71|1700.72|1684.72|1700.67|1684.67|5
1642469870000|2022-01-18 01:37:50|1700.67|1684.67|1700.71|1684.71|1700.71|1684.71|1700.67|1684.67|2
1642469880000|2022-01-18 01:38:00|1700.49|1684.49|1700.49|1684.49|1700.49|1684.49|1700.3|1684.3|3
1642469890000|2022-01-18 01:38:10|1700.55|1684.55|1700.55|1684.55|1700.55|1684.55|1700.55|1684.55|1
1642469900000|2022-01-18 01:38:20|1700.29|1684.29|1700|1684|1700.29|1684.29|1699.74|1683.74|3
1642469910000|2022-01-18 01:38:30|1699.84|1683.84|1700|1684|1700|1684|1699.84|1683.84|2
1642469920000|2022-01-18 01:38:40|1699.5|1683.5|1699.82|1683.82|1699.82|1683.82|1699.5|1683.5|4
1642469930000|2022-01-18 01:38:50|1699|1683|1699|1683|1699|1683|1699|1683|1
1642469940000|2022-01-18 01:39:00|1699.22|1683.22|1697.91|1681.91|1699.22|1683.22|1697.46|1681.46|8
1642469950000|2022-01-18 01:39:10|1697.5|1681.5|1697.2|1681.2|1697.5|1681.5|1697.14|1681.14|3
1642469960000|2022-01-18 01:39:20|1697.41|1681.41|1697.4|1681.4|1697.41|1681.41|1696.99|1680.99|4
1642469970000|2022-01-18 01:39:30|1697.25|1681.25|1697.62|1681.62|1697.62|1681.62|1697.25|1681.25|4
1642469980000|2022-01-18 01:39:40|1697.57|1681.57|1697.62|1681.62|1697.62|1681.62|1697.5|1681.5|7
1642469990000|2022-01-18 01:39:50|1697.57|1681.57|1697.81|1681.81|1697.81|1681.81|1697.1|1681.1|7
1642470000000|2022-01-18 01:40:00|1698.2|1682.2|1698.12|1682.12|1698.5|1682.5|1698.12|1682.12|4
1642470010000|2022-01-18 01:40:10|1698.05|1682.05|1698.09|1682.09|1698.39|1682.39|1698.05|1682.05|3
1642470020000|2022-01-18 01:40:20|1698.08|1682.08|1697.61|1681.61|1698.08|1682.08|1697.58|1681.58|11
1642470030000|2022-01-18 01:40:30|1698|1682|1698.75|1682.75|1699|1683|1698|1682|9
1642470040000|2022-01-18 01:40:40|1698.5|1682.5|1698.68|1682.68|1699|1683|1698.5|1682.5|11
1642470050000|2022-01-18 01:40:50|1698.5|1682.5|1698.09|1682.09|1698.5|1682.5|1698.09|1682.09|3
1642470060000|2022-01-18 01:41:00|1698.08|1682.08|1697.5|1681.5|1698.08|1682.08|1697.5|1681.5|3
1642470070000|2022-01-18 01:41:10|1697.43|1681.43|1698|1682|1698.1|1682.1|1697.43|1681.43|6
1642470080000|2022-01-18 01:41:20|1697.75|1681.75|1697.15|1681.15|1697.75|1681.75|1697.15|1681.15|6
1642470090000|2022-01-18 01:41:30|1697.5|1681.5|1697.5|1681.5|1697.5|1681.5|1697.5|1681.5|1
1642470100000|2022-01-18 01:41:40|1697.73|1681.73|1697.63|1681.63|1697.76|1681.76|1697.21|1681.21|6
1642470110000|2022-01-18 01:41:50|1697.76|1681.76|1697.1|1681.1|1697.76|1681.76|1697.09|1681.09|8
1642470120000|2022-01-18 01:42:00|1696.59|1680.59|1696.5|1680.5|1696.65|1680.65|1696.5|1680.5|3
1642470130000|2022-01-18 01:42:10|1696.34|1680.34|1696.5|1680.5|1696.72|1680.72|1696.34|1680.34|4
1642470140000|2022-01-18 01:42:20|1696.79|1680.79|1696.79|1680.79|1696.79|1680.79|1696.79|1680.79|1
1642470150000|2022-01-18 01:42:30|1697.4|1681.4|1696.36|1680.36|1697.4|1681.4|1696.15|1680.15|9
1642470160000|2022-01-18 01:42:40|1696.57|1680.57|1696.16|1680.16|1696.57|1680.57|1696.15|1680.15|5
1642470170000|2022-01-18 01:42:50|1696.35|1680.35|1696.59|1680.59|1696.59|1680.59|1696.35|1680.35|2
1642470180000|2022-01-18 01:43:00|1696.35|1680.35|1696.23|1680.23|1696.55|1680.55|1696.23|1680.23|6
1642470190000|2022-01-18 01:43:10|1696.3|1680.3|1696.3|1680.3|1696.3|1680.3|1696.3|1680.3|1
1642470200000|2022-01-18 01:43:20|1695.8|1679.8|1695.49|1679.49|1695.8|1679.8|1695.48|1679.48|7
1642470210000|2022-01-18 01:43:30|1695.59|1679.59|1695.48|1679.48|1695.77|1679.77|1695.48|1679.48|4
1642470220000|2022-01-18 01:43:40|1695.5|1679.5|1696.3|1680.3|1696.3|1680.3|1695.5|1679.5|2
1642470230000|2022-01-18 01:43:50|1696.18|1680.18|1696.05|1680.05|1696.3|1680.3|1695.8|1679.8|5
1642470240000|2022-01-18 01:44:00|1696.09|1680.09|1696.59|1680.59|1696.61|1680.61|1695.84|1679.84|11
1642470250000|2022-01-18 01:44:10|1696.47|1680.47|1696.72|1680.72|1696.78|1680.78|1696.47|1680.47|4
1642470260000|2022-01-18 01:44:20|1696.47|1680.47|1696.87|1680.87|1696.87|1680.87|1696.47|1680.47|3
1642470270000|2022-01-18 01:44:30|1696.79|1680.79|1696.9|1680.9|1697|1681|1696.79|1680.79|4
1642470280000|2022-01-18 01:44:40|1697.2|1681.2|1697.07|1681.07|1697.2|1681.2|1696.9|1680.9|3
1642470290000|2022-01-18 01:44:50|1697.45|1681.45|1697.67|1681.67|1697.85|1681.85|1697.45|1681.45|7
1642470300000|2022-01-18 01:45:00|1697.72|1681.72|1698.7|1682.7|1698.7|1682.7|1697.66|1681.66|9
1642470310000|2022-01-18 01:45:10|1698.5|1682.5|1698.5|1682.5|1698.5|1682.5|1698.5|1682.5|1
1642470320000|2022-01-18 01:45:20|1698.28|1682.28|1698.5|1682.5|1698.5|1682.5|1698.28|1682.28|2
1642470330000|2022-01-18 01:45:30|1698.46|1682.46|1698.5|1682.5|1698.5|1682.5|1698.4|1682.4|3
1642470340000|2022-01-18 01:45:40|1698.9|1682.9|1698.5|1682.5|1698.9|1682.9|1698.5|1682.5|2
1642470350000|2022-01-18 01:45:50|1698.64|1682.64|1699.1|1683.1|1699.11|1683.11|1698.64|1682.64|6
1642470360000|2022-01-18 01:46:00|1700.23|1684.23|1699.66|1683.66|1700.23|1684.23|1699.46|1683.46|11
1642470370000|2022-01-18 01:46:10|1699.62|1683.62|1699.49|1683.49|1699.62|1683.62|1699.46|1683.46|7
1642470380000|2022-01-18 01:46:20|1699.46|1683.46|1698.96|1682.96|1699.46|1683.46|1698.96|1682.96|4
1642470390000|2022-01-18 01:46:30|1698.5|1682.5|1697.5|1681.5|1698.5|1682.5|1697.5|1681.5|3
1642470400000|2022-01-18 01:46:40|1697.61|1681.61|1697|1681|1697.66|1681.66|1697|1681|8
1642470410000|2022-01-18 01:46:50|1697.66|1681.66|1697.5|1681.5|1697.75|1681.75|1697.5|1681.5|3
1642470420000|2022-01-18 01:47:00|1697.75|1681.75|1698.56|1682.56|1698.6|1682.6|1697.75|1681.75|11
1642470430000|2022-01-18 01:47:10|1698.5|1682.5|1698.57|1682.57|1698.57|1682.57|1698.5|1682.5|2
1642470440000|2022-01-18 01:47:20|1698.5|1682.5|1698|1682|1698.5|1682.5|1698|1682|3
1642470450000|2022-01-18 01:47:30|1697.5|1681.5|1697.5|1681.5|1697.5|1681.5|1697.5|1681.5|1
1642470460000|2022-01-18 01:47:40|1697.3|1681.3|1697.5|1681.5|1697.5|1681.5|1697.3|1681.3|2
1642470490000|2022-01-18 01:48:10|1697.09|1681.09|1697.5|1681.5|1697.5|1681.5|1697.09|1681.09|3
1642470500000|2022-01-18 01:48:20|1697.28|1681.28|1696.75|1680.75|1697.28|1681.28|1696.75|1680.75|7
1642470510000|2022-01-18 01:48:30|1697.03|1681.03|1696.66|1680.66|1697.03|1681.03|1696.66|1680.66|5
1642470520000|2022-01-18 01:48:40|1696.76|1680.76|1696.56|1680.56|1696.76|1680.76|1696.56|1680.56|2
1642470530000|2022-01-18 01:48:50|1696.59|1680.59|1695.75|1679.75|1696.71|1680.71|1695.55|1679.55|11
1642470540000|2022-01-18 01:49:00|1695.79|1679.79|1695.15|1679.15|1695.79|1679.79|1694.27|1678.27|14
1642470550000|2022-01-18 01:49:10|1694.94|1678.94|1694.9|1678.9|1695|1679|1694.5|1678.5|6
1642470560000|2022-01-18 01:49:20|1694.5|1678.5|1695.5|1679.5|1696.57|1680.57|1694.5|1678.5|9
1642470570000|2022-01-18 01:49:30|1695.75|1679.75|1695.46|1679.46|1695.75|1679.75|1695.46|1679.46|2
1642470590000|2022-01-18 01:49:50|1695.75|1679.75|1695.85|1679.85|1695.85|1679.85|1695.75|1679.75|2
1642470600000|2022-01-18 01:50:00|1696.35|1680.35|1696.72|1680.72|1696.72|1680.72|1696.2|1680.2|7
1642470610000|2022-01-18 01:50:10|1696.75|1680.75|1696.5|1680.5|1696.75|1680.75|1696.5|1680.5|2
1642470620000|2022-01-18 01:50:20|1696.63|1680.63|1696.35|1680.35|1696.63|1680.63|1696.35|1680.35|3
1642470630000|2022-01-18 01:50:30|1696.23|1680.23|1695.5|1679.5|1696.23|1680.23|1695.5|1679.5|3
1642470640000|2022-01-18 01:50:40|1695.41|1679.41|1695|1679|1695.5|1679.5|1695|1679|3
1642470650000|2022-01-18 01:50:50|1694.6|1678.6|1694.82|1678.82|1694.89|1678.89|1694.6|1678.6|3
1642470660000|2022-01-18 01:51:00|1695.1|1679.1|1695.1|1679.1|1695.2|1679.2|1694.7|1678.7|7
1642470670000|2022-01-18 01:51:10|1695.12|1679.12|1695.03|1679.03|1695.33|1679.33|1694.7|1678.7|11
1642470680000|2022-01-18 01:51:20|1695.44|1679.44|1695.44|1679.44|1695.44|1679.44|1695.44|1679.44|1
1642470700000|2022-01-18 01:51:40|1695.37|1679.37|1694.75|1678.75|1695.37|1679.37|1694.75|1678.75|4
1642470710000|2022-01-18 01:51:50|1694.94|1678.94|1695.42|1679.42|1695.44|1679.44|1694.8|1678.8|9
1642470720000|2022-01-18 01:52:00|1695.66|1679.66|1695.5|1679.5|1695.74|1679.74|1695.37|1679.37|6
1642470740000|2022-01-18 01:52:20|1695.95|1679.95|1696.71|1680.71|1696.96|1680.96|1695.5|1679.5|6
1642470750000|2022-01-18 01:52:30|1696.46|1680.46|1696.46|1680.46|1696.46|1680.46|1696.46|1680.46|1
1642470760000|2022-01-18 01:52:40|1696.65|1680.65|1697|1681|1697|1681|1696.65|1680.65|3
1642470770000|2022-01-18 01:52:50|1696.5|1680.5|1696.5|1680.5|1697|1681|1696.5|1680.5|5
1642470780000|2022-01-18 01:53:00|1696.35|1680.35|1695.9|1679.9|1696.35|1680.35|1695.9|1679.9|5
1642470790000|2022-01-18 01:53:10|1696.11|1680.11|1696.28|1680.28|1696.62|1680.62|1696.11|1680.11|6
1642470800000|2022-01-18 01:53:20|1696.4|1680.4|1696.09|1680.09|1696.59|1680.59|1696.09|1680.09|4
1642470810000|2022-01-18 01:53:30|1696.24|1680.24|1695.58|1679.58|1696.35|1680.35|1695.58|1679.58|4
1642470840000|2022-01-18 01:54:00|1695.5|1679.5|1695|1679|1695.5|1679.5|1695|1679|2
1642470860000|2022-01-18 01:54:20|1694.5|1678.5|1694.82|1678.82|1695|1679|1694.5|1678.5|4
1642470870000|2022-01-18 01:54:30|1694.89|1678.89|1695.5|1679.5|1695.5|1679.5|1694.89|1678.89|5
1642470880000|2022-01-18 01:54:40|1695.51|1679.51|1695.98|1679.98|1696.28|1680.28|1695.5|1679.5|7
1642470890000|2022-01-18 01:54:50|1695.5|1679.5|1696.55|1680.55|1696.55|1680.55|1695.5|1679.5|5
1642470910000|2022-01-18 01:55:10|1696.1|1680.1|1695.63|1679.63|1696.1|1680.1|1695.5|1679.5|3
1642470930000|2022-01-18 01:55:30|1696.15|1680.15|1696.45|1680.45|1696.45|1680.45|1695.85|1679.85|6
1642470940000|2022-01-18 01:55:40|1696.85|1680.85|1696.5|1680.5|1696.85|1680.85|1696.5|1680.5|2
1642470950000|2022-01-18 01:55:50|1696.46|1680.46|1696.5|1680.5|1696.55|1680.55|1696.46|1680.46|3
1642470960000|2022-01-18 01:56:00|1696.35|1680.35|1696.5|1680.5|1696.5|1680.5|1696.25|1680.25|6
1642470970000|2022-01-18 01:56:10|1696.35|1680.35|1695.91|1679.91|1696.35|1680.35|1695.91|1679.91|6
1642470980000|2022-01-18 01:56:20|1696.41|1680.41|1697.43|1681.43|1697.45|1681.45|1696.41|1680.41|5
1642470990000|2022-01-18 01:56:30|1697.09|1681.09|1697.5|1681.5|1697.65|1681.65|1697.09|1681.09|5
1642471000000|2022-01-18 01:56:40|1697.58|1681.58|1698.18|1682.18|1698.18|1682.18|1697.5|1681.5|4
1642471010000|2022-01-18 01:56:50|1698.19|1682.19|1698.58|1682.58|1698.89|1682.89|1698.18|1682.18|6
1642471020000|2022-01-18 01:57:00|1698.64|1682.64|1699.5|1683.5|1699.5|1683.5|1698.6|1682.6|8
1642471030000|2022-01-18 01:57:10|1699.79|1683.79|1700.2|1684.2|1700.3|1684.3|1699.79|1683.79|5
1642471040000|2022-01-18 01:57:20|1699.9|1683.9|1700.25|1684.25|1700.25|1684.25|1699.75|1683.75|6
1642471050000|2022-01-18 01:57:30|1700.22|1684.22|1701.25|1685.25|1701.25|1685.25|1700.21|1684.21|10
1642471060000|2022-01-18 01:57:40|1701|1685|1701.66|1685.66|1701.79|1685.79|1701|1685|7
1642471080000|2022-01-18 01:58:00|1702.25|1686.25|1704.45|1688.45|1704.48|1688.48|1701.67|1685.67|14
1642471090000|2022-01-18 01:58:10|1704.21|1688.21|1703.25|1687.25|1704.5|1688.5|1703.25|1687.25|8
1642471100000|2022-01-18 01:58:20|1703.18|1687.18|1703.75|1687.75|1704|1688|1703|1687|11
1642471110000|2022-01-18 01:58:30|1703.76|1687.76|1703.72|1687.72|1703.76|1687.76|1703.72|1687.72|2
1642471120000|2022-01-18 01:58:40|1703.5|1687.5|1703.5|1687.5|1703.5|1687.5|1703.5|1687.5|1
1642471130000|2022-01-18 01:58:50|1703|1687|1703|1687|1703.23|1687.23|1703|1687|4
1642471140000|2022-01-18 01:59:00|1703.5|1687.5|1702|1686|1703.5|1687.5|1702|1686|7
1642471150000|2022-01-18 01:59:10|1701.5|1685.5|1700.9|1684.9|1701.5|1685.5|1700.5|1684.5|8
1642471160000|2022-01-18 01:59:20|1700.5|1684.5|1701|1685|1701.85|1685.85|1700.5|1684.5|5
1642471170000|2022-01-18 01:59:30|1700.5|1684.5|1700.39|1684.39|1700.5|1684.5|1700.1|1684.1|8
1642471180000|2022-01-18 01:59:40|1700|1684|1700.5|1684.5|1701.12|1685.12|1700|1684|7
1642471190000|2022-01-18 01:59:50|1701|1685|1701.15|1685.15|1701.15|1685.15|1700|1684|9
1642471200000|2022-01-18 02:00:00|1701.34|1685.34|1702.28|1686.28|1702.67|1686.67|1701.26|1685.26|16
1642471210000|2022-01-18 02:00:10|1702.5|1686.5|1702|1686|1703.17|1687.17|1702|1686|7
1642471220000|2022-01-18 02:00:20|1701.5|1685.5|1701.21|1685.21|1701.5|1685.5|1701.21|1685.21|9
1642471230000|2022-01-18 02:00:30|1701.1|1685.1|1699.35|1683.35|1701.1|1685.1|1699.28|1683.28|14
1642471240000|2022-01-18 02:00:40|1699|1683|1699.35|1683.35|1699.35|1683.35|1699|1683|2
1642471250000|2022-01-18 02:00:50|1698.85|1682.85|1698.89|1682.89|1699.27|1683.27|1698.85|1682.85|4
1642471260000|2022-01-18 02:01:00|1698.75|1682.75|1701.75|1685.75|1702.2|1686.2|1698.75|1682.75|22
1642471270000|2022-01-18 02:01:10|1701.81|1685.81|1703.27|1687.27|1703.27|1687.27|1701.62|1685.62|15
1642471280000|2022-01-18 02:01:20|1703.2|1687.2|1703.15|1687.15|1703.45|1687.45|1703|1687|4
1642471290000|2022-01-18 02:01:30|1703.45|1687.45|1703.55|1687.55|1703.57|1687.57|1703.18|1687.18|6
1642471300000|2022-01-18 02:01:40|1703.71|1687.71|1705.2|1689.2|1705.2|1689.2|1703.71|1687.71|12
1642471310000|2022-01-18 02:01:50|1705.5|1689.5|1705.34|1689.34|1705.5|1689.5|1705.34|1689.34|5
1642471320000|2022-01-18 02:02:00|1705.87|1689.87|1705.1|1689.1|1706.37|1690.37|1704.5|1688.5|15
1642471330000|2022-01-18 02:02:10|1704.91|1688.91|1703.72|1687.72|1705.14|1689.14|1703.72|1687.72|9
1642471340000|2022-01-18 02:02:20|1703.5|1687.5|1704|1688|1704.15|1688.15|1703.5|1687.5|6
1642471350000|2022-01-18 02:02:30|1703.9|1687.9|1704.5|1688.5|1704.5|1688.5|1703.5|1687.5|8
1642471360000|2022-01-18 02:02:40|1704.69|1688.69|1705.34|1689.34|1705.47|1689.47|1704.69|1688.69|6
1642471370000|2022-01-18 02:02:50|1705.04|1689.04|1705.76|1689.76|1705.76|1689.76|1705.04|1689.04|8
1642471380000|2022-01-18 02:03:00|1706.01|1690.01|1705.45|1689.45|1706.01|1690.01|1705.45|1689.45|3
1642471390000|2022-01-18 02:03:10|1705.43|1689.43|1705|1689|1705.48|1689.48|1705|1689|6
1642471400000|2022-01-18 02:03:20|1704.5|1688.5|1704.5|1688.5|1704.5|1688.5|1704.5|1688.5|1
1642471410000|2022-01-18 02:03:30|1704|1688|1704|1688|1704.22|1688.22|1704|1688|3
1642471420000|2022-01-18 02:03:40|1703.5|1687.5|1703|1687|1703.5|1687.5|1703|1687|2
1642471430000|2022-01-18 02:03:50|1703.4|1687.4|1702.9|1686.9|1703.4|1687.4|1702.9|1686.9|4
1642471440000|2022-01-18 02:04:00|1702.5|1686.5|1701.59|1685.59|1702.5|1686.5|1701.5|1685.5|4
1642471450000|2022-01-18 02:04:10|1701.42|1685.42|1702.68|1686.68|1702.72|1686.72|1701.05|1685.05|18
1642471460000|2022-01-18 02:04:20|1703.45|1687.45|1703.5|1687.5|1703.95|1687.95|1703.15|1687.15|8
1642471470000|2022-01-18 02:04:30|1703.3|1687.3|1703.72|1687.72|1704|1688|1703.3|1687.3|9
1642471480000|2022-01-18 02:04:40|1704.14|1688.14|1703.72|1687.72|1704.14|1688.14|1703.72|1687.72|2
1642471490000|2022-01-18 02:04:50|1704.14|1688.14|1703.3|1687.3|1704.21|1688.21|1703.27|1687.27|13
1642471500000|2022-01-18 02:05:00|1703.29|1687.29|1702.9|1686.9|1703.5|1687.5|1702.9|1686.9|5
1642471510000|2022-01-18 02:05:10|1702.5|1686.5|1702.32|1686.32|1702.82|1686.82|1702.32|1686.32|8
1642471520000|2022-01-18 02:05:20|1702.45|1686.45|1702|1686|1702.45|1686.45|1702|1686|5
1642471530000|2022-01-18 02:05:30|1701.93|1685.93|1702|1686|1702|1686|1701.55|1685.55|3
1642471550000|2022-01-18 02:05:50|1701.5|1685.5|1701.15|1685.15|1701.5|1685.5|1701.08|1685.08|5
1642471570000|2022-01-18 02:06:10|1701.11|1685.11|1701.11|1685.11|1701.11|1685.11|1701.11|1685.11|1
1642471580000|2022-01-18 02:06:20|1701.12|1685.12|1701.48|1685.48|1701.5|1685.5|1701.11|1685.11|6
1642471590000|2022-01-18 02:06:30|1701.49|1685.49|1702.49|1686.49|1702.5|1686.5|1701.49|1685.49|5
1642471600000|2022-01-18 02:06:40|1702.4|1686.4|1703.45|1687.45|1703.45|1687.45|1702.4|1686.4|6
1642471610000|2022-01-18 02:06:50|1703.28|1687.28|1704.25|1688.25|1704.25|1688.25|1703.03|1687.03|12
1642471620000|2022-01-18 02:07:00|1704.23|1688.23|1704.9|1688.9|1705|1689|1704.23|1688.23|5
1642471630000|2022-01-18 02:07:10|1704.92|1688.92|1705.78|1689.78|1705.78|1689.78|1704.9|1688.9|11
1642471640000|2022-01-18 02:07:20|1706|1690|1707.82|1691.82|1707.87|1691.87|1706|1690|14
1642471650000|2022-01-18 02:07:30|1708.1|1692.1|1707.5|1691.5|1708.1|1692.1|1707.5|1691.5|5
1642471660000|2022-01-18 02:07:40|1707.22|1691.22|1705.5|1689.5|1707.22|1691.22|1705.5|1689.5|9
1642471670000|2022-01-18 02:07:50|1705.45|1689.45|1705.79|1689.79|1705.79|1689.79|1705.45|1689.45|3
1642471680000|2022-01-18 02:08:00|1705.5|1689.5|1705.5|1689.5|1705.5|1689.5|1705.5|1689.5|1
1642471690000|2022-01-18 02:08:10|1705|1689|1704|1688|1705|1689|1704|1688|2
1642471700000|2022-01-18 02:08:20|1703.82|1687.82|1703.5|1687.5|1703.82|1687.82|1703.5|1687.5|3
1642471710000|2022-01-18 02:08:30|1703.9|1687.9|1703.5|1687.5|1703.9|1687.9|1703.5|1687.5|4
1642471750000|2022-01-18 02:09:10|1703|1687|1702.5|1686.5|1703|1687|1702.5|1686.5|4
1642471760000|2022-01-18 02:09:20|1702.79|1686.79|1702.5|1686.5|1702.79|1686.79|1702.5|1686.5|3
1642471770000|2022-01-18 02:09:30|1702.3|1686.3|1701.23|1685.23|1702.3|1686.3|1701.23|1685.23|5
1642471780000|2022-01-18 02:09:40|1701.11|1685.11|1701.2|1685.2|1701.2|1685.2|1701.05|1685.05|4
1642471790000|2022-01-18 02:09:50|1701.5|1685.5|1701.5|1685.5|1701.5|1685.5|1701.5|1685.5|1
1642471800000|2022-01-18 02:10:00|1701.81|1685.81|1702.5|1686.5|1702.5|1686.5|1701.81|1685.81|6
1642471810000|2022-01-18 02:10:10|1702.32|1686.32|1701.65|1685.65|1702.32|1686.32|1701.65|1685.65|4
1642471820000|2022-01-18 02:10:20|1701.45|1685.45|1701.45|1685.45|1701.45|1685.45|1701.45|1685.45|1
1642471830000|2022-01-18 02:10:30|1701.22|1685.22|1701.5|1685.5|1701.5|1685.5|1701.22|1685.22|5
1642471840000|2022-01-18 02:10:40|1701.9|1685.9|1702.39|1686.39|1702.5|1686.5|1701.9|1685.9|11
1642471850000|2022-01-18 02:10:50|1702.4|1686.4|1703.11|1687.11|1703.11|1687.11|1702.4|1686.4|14
1642471860000|2022-01-18 02:11:00|1703.01|1687.01|1704|1688|1704|1688|1702.61|1686.61|12
1642471870000|2022-01-18 02:11:10|1703.79|1687.79|1704.5|1688.5|1704.67|1688.67|1703.79|1687.79|8
1642471880000|2022-01-18 02:11:20|1704.43|1688.43|1705.26|1689.26|1705.3|1689.3|1704.43|1688.43|8
1642471890000|2022-01-18 02:11:30|1705.46|1689.46|1705|1689|1705.75|1689.75|1705|1689|6
1642471900000|2022-01-18 02:11:40|1705.18|1689.18|1705|1689|1705.18|1689.18|1704.79|1688.79|4
1642471910000|2022-01-18 02:11:50|1704.5|1688.5|1703.5|1687.5|1704.5|1688.5|1703.5|1687.5|4
1642471920000|2022-01-18 02:12:00|1703|1687|1703|1687|1703|1687|1703|1687|1
1642471930000|2022-01-18 02:12:10|1702|1686|1701.5|1685.5|1702|1686|1701.5|1685.5|2
1642471940000|2022-01-18 02:12:20|1702.01|1686.01|1701.72|1685.72|1702.17|1686.17|1701.72|1685.72|6
1642471950000|2022-01-18 02:12:30|1702.08|1686.08|1702.08|1686.08|1702.08|1686.08|1701.98|1685.98|3
1642471960000|2022-01-18 02:12:40|1701.98|1685.98|1701.98|1685.98|1701.98|1685.98|1701.58|1685.58|3
1642471970000|2022-01-18 02:12:50|1702.08|1686.08|1702.51|1686.51|1702.51|1686.51|1701.58|1685.58|5
1642471980000|2022-01-18 02:13:00|1702.56|1686.56|1703.27|1687.27|1703.45|1687.45|1702.56|1686.56|12
1642471990000|2022-01-18 02:13:10|1703.29|1687.29|1703.5|1687.5|1704.1|1688.1|1703.13|1687.13|11
1642472000000|2022-01-18 02:13:20|1703.34|1687.34|1703.4|1687.4|1703.4|1687.4|1703.34|1687.34|2
1642472010000|2022-01-18 02:13:30|1703.05|1687.05|1702.5|1686.5|1703.05|1687.05|1702.37|1686.37|8
1642472020000|2022-01-18 02:13:40|1702.24|1686.24|1702.19|1686.19|1702.24|1686.24|1702.19|1686.19|2
1642472030000|2022-01-18 02:13:50|1702.55|1686.55|1702.55|1686.55|1702.55|1686.55|1702.55|1686.55|1
1642472040000|2022-01-18 02:14:00|1702.5|1686.5|1702.2|1686.2|1702.5|1686.5|1702.2|1686.2|5
1642472050000|2022-01-18 02:14:10|1702.5|1686.5|1702.5|1686.5|1702.5|1686.5|1702.5|1686.5|1
1642472060000|2022-01-18 02:14:20|1702.72|1686.72|1702.79|1686.79|1702.79|1686.79|1702.5|1686.5|4
1642472070000|2022-01-18 02:14:30|1702.89|1686.89|1702.99|1686.99|1702.99|1686.99|1702.89|1686.89|2
1642472080000|2022-01-18 02:14:40|1702.92|1686.92|1702.92|1686.92|1702.92|1686.92|1702.92|1686.92|1
1642472090000|2022-01-18 02:14:50|1702.99|1686.99|1702.85|1686.85|1702.99|1686.99|1702.7|1686.7|6
1642472100000|2022-01-18 02:15:00|1703.2|1687.2|1704.11|1688.11|1704.45|1688.45|1703.2|1687.2|8
1642472110000|2022-01-18 02:15:10|1704.01|1688.01|1704.66|1688.66|1704.75|1688.75|1703.7|1687.7|10
1642472120000|2022-01-18 02:15:20|1704.67|1688.67|1705.54|1689.54|1705.64|1689.64|1704.56|1688.56|15
1642472130000|2022-01-18 02:15:30|1705.33|1689.33|1705.29|1689.29|1705.5|1689.5|1705.11|1689.11|11
1642472140000|2022-01-18 02:15:40|1705.5|1689.5|1705.37|1689.37|1705.5|1689.5|1705.37|1689.37|2
1642472150000|2022-01-18 02:15:50|1705.29|1689.29|1705|1689|1705.5|1689.5|1705|1689|9
1642472160000|2022-01-18 02:16:00|1704.93|1688.93|1704.17|1688.17|1705|1689|1704.12|1688.12|6
1642472170000|2022-01-18 02:16:10|1704.5|1688.5|1704.06|1688.06|1704.5|1688.5|1704.06|1688.06|2
1642472180000|2022-01-18 02:16:20|1703.56|1687.56|1704.28|1688.28|1704.28|1688.28|1703.52|1687.52|15
1642472190000|2022-01-18 02:16:30|1704.06|1688.06|1704.33|1688.33|1704.33|1688.33|1703.61|1687.61|4
1642472200000|2022-01-18 02:16:40|1704.43|1688.43|1704.31|1688.31|1704.43|1688.43|1703.62|1687.62|8
1642472220000|2022-01-18 02:17:00|1704.5|1688.5|1704.5|1688.5|1704.5|1688.5|1704.5|1688.5|1
1642472230000|2022-01-18 02:17:10|1704.76|1688.76|1705.53|1689.53|1705.56|1689.56|1704.76|1688.76|12
1642472240000|2022-01-18 02:17:20|1705.5|1689.5|1706.14|1690.14|1706.14|1690.14|1705.5|1689.5|4
1642472250000|2022-01-18 02:17:30|1706.36|1690.36|1706.19|1690.19|1706.36|1690.36|1706.19|1690.19|3
1642472260000|2022-01-18 02:17:40|1706.2|1690.2|1706.5|1690.5|1706.5|1690.5|1706.19|1690.19|7
1642472270000|2022-01-18 02:17:50|1706.9|1690.9|1710.57|1694.57|1710.57|1694.57|1706.9|1690.9|13
1642472280000|2022-01-18 02:18:00|1710.33|1694.33|1710.05|1694.05|1710.59|1694.59|1710.05|1694.05|12
1642472290000|2022-01-18 02:18:10|1709.55|1693.55|1709.7|1693.7|1709.7|1693.7|1709.55|1693.55|3
1642472300000|2022-01-18 02:18:20|1710.04|1694.04|1710.23|1694.23|1710.23|1694.23|1710.03|1694.03|6
1642472310000|2022-01-18 02:18:30|1710|1694|1709.88|1693.88|1710|1694|1709.88|1693.88|6
1642472320000|2022-01-18 02:18:40|1710.08|1694.08|1709.88|1693.88|1710.2|1694.2|1709.88|1693.88|8
1642472330000|2022-01-18 02:18:50|1710|1694|1709.5|1693.5|1710.13|1694.13|1709.5|1693.5|9
1642472340000|2022-01-18 02:19:00|1709.88|1693.88|1708|1692|1709.88|1693.88|1708|1692|12
1642472350000|2022-01-18 02:19:10|1707.5|1691.5|1707.5|1691.5|1708|1692|1707.5|1691.5|5
1642472360000|2022-01-18 02:19:20|1707.71|1691.71|1708.44|1692.44|1708.6|1692.6|1707.62|1691.62|12
1642472370000|2022-01-18 02:19:30|1708.65|1692.65|1708.51|1692.51|1708.65|1692.65|1708.4|1692.4|4
1642472380000|2022-01-18 02:19:40|1708.61|1692.61|1708.26|1692.26|1708.61|1692.61|1708.26|1692.26|3
1642472390000|2022-01-18 02:19:50|1708.3|1692.3|1708.2|1692.2|1708.3|1692.3|1708.2|1692.2|4
1642472400000|2022-01-18 02:20:00|1707.7|1691.7|1708.2|1692.2|1708.2|1692.2|1707.7|1691.7|6
1642472410000|2022-01-18 02:20:10|1707.7|1691.7|1706.15|1690.15|1707.7|1691.7|1705.75|1689.75|10
1642472420000|2022-01-18 02:20:20|1705.75|1689.75|1705.39|1689.39|1705.85|1689.85|1705.39|1689.39|4
1642472430000|2022-01-18 02:20:30|1705.21|1689.21|1705.21|1689.21|1705.21|1689.21|1705.21|1689.21|1
1642472450000|2022-01-18 02:20:50|1705.31|1689.31|1705.57|1689.57|1705.57|1689.57|1705.31|1689.31|3
1642472460000|2022-01-18 02:21:00|1705.5|1689.5|1705.21|1689.21|1705.5|1689.5|1705.21|1689.21|4
1642472470000|2022-01-18 02:21:10|1705.36|1689.36|1705.08|1689.08|1705.44|1689.44|1704.71|1688.71|9
1642472490000|2022-01-18 02:21:30|1704.71|1688.71|1704.71|1688.71|1704.71|1688.71|1704.71|1688.71|1
1642472500000|2022-01-18 02:21:40|1704.9|1688.9|1704.94|1688.94|1704.94|1688.94|1704.9|1688.9|2
1642472510000|2022-01-18 02:21:50|1704.71|1688.71|1704.85|1688.85|1704.95|1688.95|1704.71|1688.71|12
1642472520000|2022-01-18 02:22:00|1704.94|1688.94|1704.71|1688.71|1704.94|1688.94|1704.71|1688.71|6
1642472530000|2022-01-18 02:22:10|1704.5|1688.5|1702.64|1686.64|1704.5|1688.5|1701.65|1685.65|11
1642472540000|2022-01-18 02:22:20|1702.95|1686.95|1705.09|1689.09|1705.09|1689.09|1702.95|1686.95|11
1642472550000|2022-01-18 02:22:30|1704.92|1688.92|1704.79|1688.79|1705.5|1689.5|1704.46|1688.46|6
1642472560000|2022-01-18 02:22:40|1704.83|1688.83|1705.67|1689.67|1705.8|1689.8|1704.83|1688.83|6
1642472570000|2022-01-18 02:22:50|1705.5|1689.5|1705.67|1689.67|1705.67|1689.67|1705.5|1689.5|2
1642472580000|2022-01-18 02:23:00|1705.8|1689.8|1705.65|1689.65|1705.9|1689.9|1705.65|1689.65|3
1642472590000|2022-01-18 02:23:10|1705.8|1689.8|1705|1689|1705.8|1689.8|1705|1689|3
1642472600000|2022-01-18 02:23:20|1704.5|1688.5|1704.5|1688.5|1704.5|1688.5|1704.5|1688.5|1
1642472610000|2022-01-18 02:23:30|1705|1689|1704.5|1688.5|1705.06|1689.06|1704.5|1688.5|4
1642472620000|2022-01-18 02:23:40|1705|1689|1705|1689|1705|1689|1705|1689|1
1642472640000|2022-01-18 02:24:00|1705.4|1689.4|1704.5|1688.5|1705.4|1689.4|1704.36|1688.36|14
1642472650000|2022-01-18 02:24:10|1704.43|1688.43|1704.39|1688.39|1704.5|1688.5|1704.3|1688.3|6
1642472660000|2022-01-18 02:24:20|1704.5|1688.5|1704.5|1688.5|1704.9|1688.9|1704.09|1688.09|10
1642472670000|2022-01-18 02:24:30|1704.54|1688.54|1704.83|1688.83|1704.83|1688.83|1704.54|1688.54|3
1642472680000|2022-01-18 02:24:40|1704.54|1688.54|1705.2|1689.2|1705.2|1689.2|1704.54|1688.54|2
1642472690000|2022-01-18 02:24:50|1704.94|1688.94|1705.65|1689.65|1705.65|1689.65|1704.94|1688.94|3
1642472700000|2022-01-18 02:25:00|1705.5|1689.5|1704.88|1688.88|1705.5|1689.5|1704.88|1688.88|4
1642472710000|2022-01-18 02:25:10|1704.5|1688.5|1704.88|1688.88|1705|1689|1704.5|1688.5|4
1642472720000|2022-01-18 02:25:20|1704.5|1688.5|1702.67|1686.67|1704.5|1688.5|1702.5|1686.5|4
1642472730000|2022-01-18 02:25:30|1702.7|1686.7|1701.5|1685.5|1702.7|1686.7|1701.5|1685.5|6
1642472740000|2022-01-18 02:25:40|1701.22|1685.22|1701|1685|1701.59|1685.59|1701|1685|10
1642472750000|2022-01-18 02:25:50|1700.74|1684.74|1700.1|1684.1|1700.74|1684.74|1700|1684|9
1642472760000|2022-01-18 02:26:00|1699.6|1683.6|1699.5|1683.5|1699.77|1683.77|1699.5|1683.5|7
1642472770000|2022-01-18 02:26:10|1699.82|1683.82|1698.59|1682.59|1699.92|1683.92|1698.59|1682.59|9
1642472780000|2022-01-18 02:26:20|1698.5|1682.5|1697.5|1681.5|1698.55|1682.55|1697.5|1681.5|15
1642472790000|2022-01-18 02:26:30|1697.75|1681.75|1698.45|1682.45|1698.5|1682.5|1697.5|1681.5|7
1642472800000|2022-01-18 02:26:40|1698|1682|1697.38|1681.38|1698|1682|1697.34|1681.34|8
1642472810000|2022-01-18 02:26:50|1697.17|1681.17|1696.5|1680.5|1697.38|1681.38|1696.15|1680.15|13
1642472820000|2022-01-18 02:27:00|1696.63|1680.63|1694.44|1678.44|1696.63|1680.63|1694.24|1678.24|6
1642472830000|2022-01-18 02:27:10|1694.45|1678.45|1693.94|1677.94|1694.48|1678.48|1693.2|1677.2|12
1642472840000|2022-01-18 02:27:20|1693.35|1677.35|1693.13|1677.13|1693.5|1677.5|1693.13|1677.13|5
1642472850000|2022-01-18 02:27:30|1693.1|1677.1|1692.65|1676.65|1693.37|1677.37|1692.6|1676.6|16
1642472860000|2022-01-18 02:27:40|1692.6|1676.6|1692.79|1676.79|1693.1|1677.1|1692.31|1676.31|20
1642472870000|2022-01-18 02:27:50|1692.95|1676.95|1694.5|1678.5|1694.9|1678.9|1692.95|1676.95|9
1642472880000|2022-01-18 02:28:00|1694.55|1678.55|1697.89|1681.89|1698.36|1682.36|1694.5|1678.5|10
1642472890000|2022-01-18 02:28:10|1697.97|1681.97|1698.09|1682.09|1698.63|1682.63|1697.97|1681.97|8
1642472900000|2022-01-18 02:28:20|1698|1682|1698.13|1682.13|1698.36|1682.36|1698|1682|14
1642472910000|2022-01-18 02:28:30|1698|1682|1697|1681|1698.13|1682.13|1697|1681|8
1642472920000|2022-01-18 02:28:40|1696.79|1680.79|1696.79|1680.79|1697|1681|1696.79|1680.79|3
1642472930000|2022-01-18 02:28:50|1696.5|1680.5|1696.52|1680.52|1696.75|1680.75|1696|1680|8
1642472940000|2022-01-18 02:29:00|1696.77|1680.77|1696.95|1680.95|1696.95|1680.95|1696.52|1680.52|4
1642472950000|2022-01-18 02:29:10|1697.95|1681.95|1697.67|1681.67|1697.95|1681.95|1697.5|1681.5|3
1642472960000|2022-01-18 02:29:20|1697.85|1681.85|1698.17|1682.17|1698.45|1682.45|1697.85|1681.85|4
1642472980000|2022-01-18 02:29:40|1698.4|1682.4|1698.17|1682.17|1698.4|1682.4|1698.17|1682.17|4
1642472990000|2022-01-18 02:29:50|1698.07|1682.07|1697.87|1681.87|1698.18|1682.18|1697.87|1681.87|9
1642473000000|2022-01-18 02:30:00|1697.99|1681.99|1698.75|1682.75|1699|1683|1697.68|1681.68|7
1642473010000|2022-01-18 02:30:10|1698.5|1682.5|1699.03|1683.03|1699.05|1683.05|1698.5|1682.5|10
1642473020000|2022-01-18 02:30:20|1698.79|1682.79|1698.79|1682.79|1698.9|1682.9|1698.79|1682.79|4
1642473030000|2022-01-18 02:30:30|1699.45|1683.45|1699.45|1683.45|1699.45|1683.45|1699.45|1683.45|1
1642473040000|2022-01-18 02:30:40|1699|1683|1700.5|1684.5|1700.5|1684.5|1699|1683|13
1642473050000|2022-01-18 02:30:50|1700.37|1684.37|1700.25|1684.25|1700.5|1684.5|1700.25|1684.25|5
1642473060000|2022-01-18 02:31:00|1700.5|1684.5|1700.5|1684.5|1700.5|1684.5|1700.5|1684.5|1
1642473080000|2022-01-18 02:31:20|1700.38|1684.38|1700.38|1684.38|1700.38|1684.38|1700.25|1684.25|3
1642473090000|2022-01-18 02:31:30|1700.5|1684.5|1700.5|1684.5|1700.5|1684.5|1700.5|1684.5|1
1642473110000|2022-01-18 02:31:50|1700.2|1684.2|1699.7|1683.7|1700.2|1684.2|1699.7|1683.7|2
1642473120000|2022-01-18 02:32:00|1699.91|1683.91|1699|1683|1699.91|1683.91|1699|1683|4
1642473160000|2022-01-18 02:32:40|1699.24|1683.24|1699|1683|1699.24|1683.24|1699|1683|2
1642473170000|2022-01-18 02:32:50|1699.21|1683.21|1699.52|1683.52|1699.54|1683.54|1699.21|1683.21|8
1642473180000|2022-01-18 02:33:00|1699.97|1683.97|1699.99|1683.99|1699.99|1683.99|1699.97|1683.97|2
1642473190000|2022-01-18 02:33:10|1699.95|1683.95|1699.71|1683.71|1699.99|1683.99|1699.71|1683.71|3
1642473200000|2022-01-18 02:33:20|1699.73|1683.73|1699.73|1683.73|1699.73|1683.73|1699.73|1683.73|1
1642473210000|2022-01-18 02:33:30|1699.82|1683.82|1700.15|1684.15|1700.15|1684.15|1699.82|1683.82|2
1642473220000|2022-01-18 02:33:40|1699.79|1683.79|1700.5|1684.5|1700.5|1684.5|1699.79|1683.79|2
1642473230000|2022-01-18 02:33:50|1700.9|1684.9|1700.75|1684.75|1701|1685|1700.5|1684.5|8
1642473240000|2022-01-18 02:34:00|1700.5|1684.5|1700.9|1684.9|1701|1685|1700.5|1684.5|3
1642473250000|2022-01-18 02:34:10|1700.5|1684.5|1701.23|1685.23|1701.27|1685.27|1700.5|1684.5|5
1642473260000|2022-01-18 02:34:20|1701|1685|1701|1685|1701|1685|1701|1685|1
1642473270000|2022-01-18 02:34:30|1700.93|1684.93|1701|1685|1701|1685|1700.55|1684.55|3
1642473280000|2022-01-18 02:34:40|1701.5|1685.5|1701.5|1685.5|1701.5|1685.5|1701|1685|3
1642473290000|2022-01-18 02:34:50|1701|1685|1700.92|1684.92|1701|1685|1700.92|1684.92|2
1642473300000|2022-01-18 02:35:00|1700.93|1684.93|1700.5|1684.5|1701|1685|1700.5|1684.5|4
1642473310000|2022-01-18 02:35:10|1700.33|1684.33|1700.2|1684.2|1700.33|1684.33|1700.2|1684.2|2
1642473320000|2022-01-18 02:35:20|1700.5|1684.5|1700.5|1684.5|1700.5|1684.5|1700.5|1684.5|1
1642473350000|2022-01-18 02:35:50|1700.37|1684.37|1700.2|1684.2|1700.37|1684.37|1700.2|1684.2|4
1642473360000|2022-01-18 02:36:00|1700.37|1684.37|1700.29|1684.29|1700.37|1684.37|1700.14|1684.14|4
1642473370000|2022-01-18 02:36:10|1700.2|1684.2|1700.5|1684.5|1700.59|1684.59|1700.15|1684.15|9
1642473380000|2022-01-18 02:36:20|1700.37|1684.37|1700.2|1684.2|1700.59|1684.59|1700.2|1684.2|9
1642473390000|2022-01-18 02:36:30|1700.23|1684.23|1699.7|1683.7|1700.25|1684.25|1699.7|1683.7|4
1642473400000|2022-01-18 02:36:40|1699.96|1683.96|1700.41|1684.41|1700.41|1684.41|1699.85|1683.85|6
1642473410000|2022-01-18 02:36:50|1700.48|1684.48|1700.48|1684.48|1700.48|1684.48|1700.48|1684.48|1
1642473420000|2022-01-18 02:37:00|1700.8|1684.8|1701.85|1685.85|1701.85|1685.85|1700.8|1684.8|5
1642473430000|2022-01-18 02:37:10|1701.98|1685.98|1702.7|1686.7|1702.7|1686.7|1701.7|1685.7|12
1642473440000|2022-01-18 02:37:20|1702.97|1686.97|1702.84|1686.84|1703|1687|1701.97|1685.97|14
1642473450000|2022-01-18 02:37:30|1702.85|1686.85|1703.65|1687.65|1704.01|1688.01|1702.83|1686.83|8
1642473460000|2022-01-18 02:37:40|1703.77|1687.77|1703.69|1687.69|1704.3|1688.3|1703.5|1687.5|6
1642473470000|2022-01-18 02:37:50|1703.5|1687.5|1704.12|1688.12|1704.12|1688.12|1703.5|1687.5|8
1642473480000|2022-01-18 02:38:00|1704.15|1688.15|1704.22|1688.22|1704.33|1688.33|1704.12|1688.12|4
1642473490000|2022-01-18 02:38:10|1704.3|1688.3|1704.76|1688.76|1704.76|1688.76|1704.3|1688.3|6
1642473500000|2022-01-18 02:38:20|1704.85|1688.85|1704.86|1688.86|1704.86|1688.86|1704.85|1688.85|2
1642473510000|2022-01-18 02:38:30|1704.89|1688.89|1704.95|1688.95|1705.2|1689.2|1704.86|1688.86|5
1642473520000|2022-01-18 02:38:40|1705.24|1689.24|1705.43|1689.43|1705.43|1689.43|1705.09|1689.09|3
1642473530000|2022-01-18 02:38:50|1705.48|1689.48|1705.5|1689.5|1705.5|1689.5|1705.4|1689.4|3
1642473540000|2022-01-18 02:39:00|1705.59|1689.59|1706.66|1690.66|1706.66|1690.66|1705.5|1689.5|4
1642473550000|2022-01-18 02:39:10|1706.81|1690.81|1707.5|1691.5|1707.5|1691.5|1706.81|1690.81|6
1642473560000|2022-01-18 02:39:20|1707.45|1691.45|1707.5|1691.5|1707.5|1691.5|1707.29|1691.29|5
1642473570000|2022-01-18 02:39:30|1707.38|1691.38|1708.06|1692.06|1708.06|1692.06|1707.3|1691.3|5
1642473580000|2022-01-18 02:39:40|1708.03|1692.03|1708.5|1692.5|1708.76|1692.76|1708.03|1692.03|9
1642473590000|2022-01-18 02:39:50|1708.7|1692.7|1708.67|1692.67|1708.77|1692.77|1708.36|1692.36|10
1642473600000|2022-01-18 02:40:00|1709.08|1693.08|1708.67|1692.67|1709.08|1693.08|1708.67|1692.67|2
1642473610000|2022-01-18 02:40:10|1708.85|1692.85|1708.67|1692.67|1708.85|1692.85|1708.67|1692.67|2
1642473620000|2022-01-18 02:40:20|1708.74|1692.74|1709.14|1693.14|1709.39|1693.39|1708.67|1692.67|8
1642473630000|2022-01-18 02:40:30|1708.72|1692.72|1708.9|1692.9|1708.9|1692.9|1708.72|1692.72|2
1642473640000|2022-01-18 02:40:40|1709.4|1693.4|1710.06|1694.06|1710.33|1694.33|1709.4|1693.4|7
1642473650000|2022-01-18 02:40:50|1709.95|1693.95|1708.75|1692.75|1709.95|1693.95|1708.5|1692.5|5
1642473660000|2022-01-18 02:41:00|1708.5|1692.5|1707.75|1691.75|1708.5|1692.5|1707.75|1691.75|5
1642473670000|2022-01-18 02:41:10|1707.5|1691.5|1707.97|1691.97|1708|1692|1707.5|1691.5|6
1642473680000|2022-01-18 02:41:20|1707.88|1691.88|1707.97|1691.97|1707.97|1691.97|1707.88|1691.88|2
1642473690000|2022-01-18 02:41:30|1707.85|1691.85|1708.19|1692.19|1708.45|1692.45|1707.85|1691.85|5
1642473700000|2022-01-18 02:41:40|1708.35|1692.35|1708.35|1692.35|1708.35|1692.35|1707.7|1691.7|3
1642473710000|2022-01-18 02:41:50|1708.37|1692.37|1708.1|1692.1|1708.38|1692.38|1708.01|1692.01|5
1642473720000|2022-01-18 02:42:00|1708.11|1692.11|1707.64|1691.64|1708.18|1692.18|1707.64|1691.64|4
1642473730000|2022-01-18 02:42:10|1707.65|1691.65|1707.65|1691.65|1707.65|1691.65|1707.65|1691.65|1
1642473750000|2022-01-18 02:42:30|1707.95|1691.95|1708.5|1692.5|1708.75|1692.75|1707.85|1691.85|5
1642473760000|2022-01-18 02:42:40|1708.1|1692.1|1707.85|1691.85|1708.1|1692.1|1707.6|1691.6|6
1642473770000|2022-01-18 02:42:50|1707.86|1691.86|1708.87|1692.87|1708.87|1692.87|1707.61|1691.61|12
1642473780000|2022-01-18 02:43:00|1708.8|1692.8|1708.84|1692.84|1709.29|1693.29|1708.8|1692.8|5
1642473790000|2022-01-18 02:43:10|1709.43|1693.43|1709.43|1693.43|1709.43|1693.43|1709.43|1693.43|1
1642473800000|2022-01-18 02:43:20|1709.55|1693.55|1709.05|1693.05|1709.55|1693.55|1709.05|1693.05|11
1642473820000|2022-01-18 02:43:40|1709.2|1693.2|1709.2|1693.2|1709.2|1693.2|1709.2|1693.2|1
1642473830000|2022-01-18 02:43:50|1709.05|1693.05|1708.96|1692.96|1709.25|1693.25|1708.96|1692.96|3
1642473840000|2022-01-18 02:44:00|1709.2|1693.2|1709.2|1693.2|1709.2|1693.2|1709.2|1693.2|1
1642473850000|2022-01-18 02:44:10|1709.09|1693.09|1709.2|1693.2|1709.2|1693.2|1708.91|1692.91|3
1642473860000|2022-01-18 02:44:20|1708.96|1692.96|1708.96|1692.96|1708.96|1692.96|1708.96|1692.96|1
1642473870000|2022-01-18 02:44:30|1709.05|1693.05|1709.44|1693.44|1709.44|1693.44|1708.81|1692.81|4
1642473880000|2022-01-18 02:44:40|1710.08|1694.08|1709.88|1693.88|1710.25|1694.25|1709.5|1693.5|7
1642473890000|2022-01-18 02:44:50|1709.63|1693.63|1709.5|1693.5|1709.75|1693.75|1709.5|1693.5|4
1642473900000|2022-01-18 02:45:00|1709.65|1693.65|1709.5|1693.5|1709.65|1693.65|1709.5|1693.5|2
1642473910000|2022-01-18 02:45:10|1710.45|1694.45|1710.23|1694.23|1710.59|1694.59|1710.14|1694.14|4
1642473920000|2022-01-18 02:45:20|1710.14|1694.14|1710.49|1694.49|1710.49|1694.49|1710.14|1694.14|2
1642473940000|2022-01-18 02:45:40|1710.35|1694.35|1710.88|1694.88|1710.88|1694.88|1710.35|1694.35|12
1642473950000|2022-01-18 02:45:50|1711.4|1695.4|1711.22|1695.22|1711.4|1695.4|1710.85|1694.85|12
1642473960000|2022-01-18 02:46:00|1710.95|1694.95|1710.6|1694.6|1711.35|1695.35|1710.6|1694.6|6
1642473970000|2022-01-18 02:46:10|1710.64|1694.64|1710.5|1694.5|1710.64|1694.64|1710.5|1694.5|5
1642473980000|2022-01-18 02:46:20|1709.55|1693.55|1709.5|1693.5|1709.55|1693.55|1709.5|1693.5|2
1642474010000|2022-01-18 02:46:50|1709.87|1693.87|1710.01|1694.01|1710.09|1694.09|1709.87|1693.87|3
1642474020000|2022-01-18 02:47:00|1710.28|1694.28|1710.28|1694.28|1710.28|1694.28|1710.28|1694.28|1
1642474030000|2022-01-18 02:47:10|1710.8|1694.8|1710.64|1694.64|1711.09|1695.09|1710.64|1694.64|9
1642474040000|2022-01-18 02:47:20|1710.5|1694.5|1710.58|1694.58|1710.64|1694.64|1710.5|1694.5|6
1642474050000|2022-01-18 02:47:30|1710.5|1694.5|1710.61|1694.61|1710.61|1694.61|1710.5|1694.5|6
1642474060000|2022-01-18 02:47:40|1710.5|1694.5|1710.16|1694.16|1710.64|1694.64|1710.05|1694.05|9
1642474070000|2022-01-18 02:47:50|1710.08|1694.08|1710.79|1694.79|1711|1695|1710.08|1694.08|7
1642474080000|2022-01-18 02:48:00|1710.9|1694.9|1710.9|1694.9|1710.96|1694.96|1710.5|1694.5|6
1642474090000|2022-01-18 02:48:10|1711|1695|1710.77|1694.77|1711|1695|1710.77|1694.77|5
1642474100000|2022-01-18 02:48:20|1710.9|1694.9|1710.77|1694.77|1710.9|1694.9|1710.77|1694.77|2
1642474110000|2022-01-18 02:48:30|1710.88|1694.88|1711.4|1695.4|1711.4|1695.4|1710.88|1694.88|7
1642474120000|2022-01-18 02:48:40|1711.5|1695.5|1713.5|1697.5|1713.5|1697.5|1711.1|1695.1|11
1642474140000|2022-01-18 02:49:00|1713.25|1697.25|1713.3|1697.3|1713.5|1697.5|1712.9|1696.9|5
1642474150000|2022-01-18 02:49:10|1713.5|1697.5|1714.78|1698.78|1714.87|1698.87|1713.5|1697.5|9
1642474160000|2022-01-18 02:49:20|1714.93|1698.93|1715|1699|1715|1699|1714.93|1698.93|2
1642474170000|2022-01-18 02:49:30|1714.94|1698.94|1715.4|1699.4|1715.4|1699.4|1714.94|1698.94|3
1642474180000|2022-01-18 02:49:40|1715|1699|1715.21|1699.21|1715.27|1699.27|1715|1699|8
1642474190000|2022-01-18 02:49:50|1715.25|1699.25|1715.29|1699.29|1715.29|1699.29|1715.25|1699.25|6
1642474200000|2022-01-18 02:50:00|1715.42|1699.42|1715.42|1699.42|1715.42|1699.42|1715.42|1699.42|1
1642474210000|2022-01-18 02:50:10|1715.38|1699.38|1715.12|1699.12|1715.38|1699.38|1715.12|1699.12|7
1642474220000|2022-01-18 02:50:20|1715.17|1699.17|1715|1699|1715.17|1699.17|1714.75|1698.75|6
1642474230000|2022-01-18 02:50:30|1714.73|1698.73|1715.75|1699.75|1715.75|1699.75|1714.73|1698.73|4
1642474240000|2022-01-18 02:50:40|1715.51|1699.51|1715.81|1699.81|1716.01|1700.01|1715.51|1699.51|6
1642474250000|2022-01-18 02:50:50|1715.9|1699.9|1715.79|1699.79|1716|1700|1715.79|1699.79|7
1642474260000|2022-01-18 02:51:00|1715.67|1699.67|1714.5|1698.5|1715.79|1699.79|1714.5|1698.5|9
1642474270000|2022-01-18 02:51:10|1714.45|1698.45|1714.45|1698.45|1714.45|1698.45|1714.4|1698.4|3
1642474280000|2022-01-18 02:51:20|1714.5|1698.5|1712.5|1696.5|1714.5|1698.5|1712.5|1696.5|6
1642474290000|2022-01-18 02:51:30|1712.39|1696.39|1712.3|1696.3|1712.5|1696.5|1712.3|1696.3|3
1642474300000|2022-01-18 02:51:40|1712|1696|1712|1696|1712.5|1696.5|1711.74|1695.74|6
1642474310000|2022-01-18 02:51:50|1712.42|1696.42|1711.91|1695.91|1712.42|1696.42|1711.91|1695.91|3
1642474320000|2022-01-18 02:52:00|1712|1696|1712.3|1696.3|1712.3|1696.3|1711.89|1695.89|5
1642474330000|2022-01-18 02:52:10|1712.12|1696.12|1712|1696|1712.2|1696.2|1711.5|1695.5|7
1642474340000|2022-01-18 02:52:20|1711.8|1695.8|1710.8|1694.8|1711.8|1695.8|1710.21|1694.21|4
1642474350000|2022-01-18 02:52:30|1710.58|1694.58|1711.03|1695.03|1711.07|1695.07|1710.58|1694.58|4
1642474360000|2022-01-18 02:52:40|1711.45|1695.45|1711.17|1695.17|1711.52|1695.52|1711.13|1695.13|13
1642474370000|2022-01-18 02:52:50|1710.41|1694.41|1710.41|1694.41|1710.41|1694.41|1710.41|1694.41|1
1642474380000|2022-01-18 02:53:00|1710.2|1694.2|1710.5|1694.5|1710.5|1694.5|1710.2|1694.2|2
1642474390000|2022-01-18 02:53:10|1710.23|1694.23|1710.23|1694.23|1710.23|1694.23|1710.23|1694.23|1
1642474400000|2022-01-18 02:53:20|1710.15|1694.15|1709.5|1693.5|1710.15|1694.15|1709.5|1693.5|3
1642474410000|2022-01-18 02:53:30|1708.89|1692.89|1709|1693|1709|1693|1708.5|1692.5|7
1642474420000|2022-01-18 02:53:40|1708.5|1692.5|1707.53|1691.53|1708.5|1692.5|1707.5|1691.5|5
1642474430000|2022-01-18 02:53:50|1707.51|1691.51|1707.5|1691.5|1707.51|1691.51|1707.5|1691.5|2
1642474440000|2022-01-18 02:54:00|1707.08|1691.08|1707.52|1691.52|1707.52|1691.52|1707.08|1691.08|6
1642474450000|2022-01-18 02:54:10|1707|1691|1708.04|1692.04|1708.04|1692.04|1707|1691|6
1642474460000|2022-01-18 02:54:20|1707.84|1691.84|1708.44|1692.44|1708.44|1692.44|1707.84|1691.84|3
1642474470000|2022-01-18 02:54:30|1708.39|1692.39|1708.29|1692.29|1708.5|1692.5|1708.29|1692.29|5
1642474480000|2022-01-18 02:54:40|1707.88|1691.88|1707.79|1691.79|1708.29|1692.29|1707.18|1691.18|6
1642474490000|2022-01-18 02:54:50|1707.5|1691.5|1707.6|1691.6|1708.22|1692.22|1707.5|1691.5|9
1642474500000|2022-01-18 02:55:00|1707.5|1691.5|1707.72|1691.72|1707.72|1691.72|1707.5|1691.5|9
1642474510000|2022-01-18 02:55:10|1707.61|1691.61|1708.38|1692.38|1708.38|1692.38|1707.61|1691.61|6
1642474520000|2022-01-18 02:55:20|1708.5|1692.5|1708.12|1692.12|1708.5|1692.5|1708.12|1692.12|3
1642474530000|2022-01-18 02:55:30|1708.09|1692.09|1708.22|1692.22|1708.22|1692.22|1708.07|1692.07|3
1642474540000|2022-01-18 02:55:40|1708.4|1692.4|1708.44|1692.44|1708.44|1692.44|1708.4|1692.4|2
1642474560000|2022-01-18 02:56:00|1708.46|1692.46|1708.46|1692.46|1708.5|1692.5|1708.11|1692.11|5
1642474570000|2022-01-18 02:56:10|1708.5|1692.5|1709.67|1693.67|1709.96|1693.96|1708.5|1692.5|6
1642474580000|2022-01-18 02:56:20|1709.68|1693.68|1709.7|1693.7|1709.7|1693.7|1709.49|1693.49|6
1642474590000|2022-01-18 02:56:30|1709.75|1693.75|1709.71|1693.71|1709.75|1693.75|1709.5|1693.5|3
1642474600000|2022-01-18 02:56:40|1709.9|1693.9|1710|1694|1710.22|1694.22|1709.71|1693.71|8
1642474610000|2022-01-18 02:56:50|1710.05|1694.05|1711.36|1695.36|1711.36|1695.36|1709.6|1693.6|7
1642474620000|2022-01-18 02:57:00|1711.44|1695.44|1712.75|1696.75|1712.95|1696.95|1711.43|1695.43|8
1642474630000|2022-01-18 02:57:10|1712.69|1696.69|1711.8|1695.8|1713|1697|1711.8|1695.8|4
1642474650000|2022-01-18 02:57:30|1712.23|1696.23|1711.9|1695.9|1712.63|1696.63|1711.89|1695.89|7
1642474660000|2022-01-18 02:57:40|1711.81|1695.81|1712.2|1696.2|1712.2|1696.2|1711.81|1695.81|5
1642474670000|2022-01-18 02:57:50|1712.36|1696.36|1711.5|1695.5|1712.36|1696.36|1711.5|1695.5|8
1642474680000|2022-01-18 02:58:00|1711.8|1695.8|1711.95|1695.95|1712.2|1696.2|1711.8|1695.8|8
1642474690000|2022-01-18 02:58:10|1712.05|1696.05|1712.05|1696.05|1712.05|1696.05|1712.05|1696.05|1
1642474700000|2022-01-18 02:58:20|1712.45|1696.45|1712.45|1696.45|1712.45|1696.45|1712.45|1696.45|1
1642474710000|2022-01-18 02:58:30|1712.4|1696.4|1712.4|1696.4|1712.4|1696.4|1712.4|1696.4|1
1642474730000|2022-01-18 02:58:50|1712.25|1696.25|1711.88|1695.88|1712.25|1696.25|1711.85|1695.85|7
1642474740000|2022-01-18 02:59:00|1712.02|1696.02|1712.2|1696.2|1712.2|1696.2|1711.6|1695.6|6
1642474750000|2022-01-18 02:59:10|1712.13|1696.13|1712.5|1696.5|1712.5|1696.5|1712.13|1696.13|2
1642474760000|2022-01-18 02:59:20|1712.25|1696.25|1712.5|1696.5|1712.55|1696.55|1711.64|1695.64|7
1642474780000|2022-01-18 02:59:40|1712.73|1696.73|1713.18|1697.18|1713.18|1697.18|1712.73|1696.73|3
1642474790000|2022-01-18 02:59:50|1712.96|1696.96|1712.96|1696.96|1712.96|1696.96|1712.96|1696.96|1
1642474800000|2022-01-18 03:00:00|1713.15|1697.15|1711.91|1695.91|1713.37|1697.37|1711.91|1695.91|10
1642474810000|2022-01-18 03:00:10|1712|1696|1711.22|1695.22|1712|1696|1711.22|1695.22|8
1642474820000|2022-01-18 03:00:20|1711.43|1695.43|1711.43|1695.43|1711.43|1695.43|1711.43|1695.43|1
1642474830000|2022-01-18 03:00:30|1711.22|1695.22|1712|1696|1712|1696|1711.22|1695.22|5
1642474840000|2022-01-18 03:00:40|1711.5|1695.5|1711.75|1695.75|1712|1696|1711.5|1695.5|3
1642474850000|2022-01-18 03:00:50|1711.81|1695.81|1712|1696|1712.56|1696.56|1711.81|1695.81|6
1642474860000|2022-01-18 03:01:00|1711.5|1695.5|1711.35|1695.35|1711.5|1695.5|1711.35|1695.35|2
1642474870000|2022-01-18 03:01:10|1711|1695|1711|1695|1711|1695|1711|1695|1
1642474880000|2022-01-18 03:01:20|1711.05|1695.05|1711|1695|1711.05|1695.05|1710.75|1694.75|4
1642474890000|2022-01-18 03:01:30|1710.88|1694.88|1711|1695|1711|1695|1710.88|1694.88|2
1642474900000|2022-01-18 03:01:40|1710.77|1694.77|1710.77|1694.77|1710.77|1694.77|1710.77|1694.77|1
1642474910000|2022-01-18 03:01:50|1710.5|1694.5|1710.5|1694.5|1710.5|1694.5|1710.5|1694.5|1
1642474920000|2022-01-18 03:02:00|1710.56|1694.56|1710.64|1694.64|1710.64|1694.64|1710.5|1694.5|6
1642474930000|2022-01-18 03:02:10|1710.5|1694.5|1709.5|1693.5|1710.5|1694.5|1709.5|1693.5|5
1642474940000|2022-01-18 03:02:20|1709.25|1693.25|1709.15|1693.15|1709.35|1693.35|1709.15|1693.15|4
1642474950000|2022-01-18 03:02:30|1709.25|1693.25|1709.15|1693.15|1709.25|1693.25|1709.15|1693.15|2
1642474970000|2022-01-18 03:02:50|1708.75|1692.75|1708.75|1692.75|1709.15|1693.15|1708.75|1692.75|3
1642474980000|2022-01-18 03:03:00|1707.5|1691.5|1707.62|1691.62|1707.62|1691.62|1707.5|1691.5|2
1642474990000|2022-01-18 03:03:10|1707.83|1691.83|1707.62|1691.62|1707.83|1691.83|1707.5|1691.5|4
1642475000000|2022-01-18 03:03:20|1707.5|1691.5|1707.65|1691.65|1707.77|1691.77|1707.5|1691.5|4
1642475010000|2022-01-18 03:03:30|1707.6|1691.6|1707.74|1691.74|1707.93|1691.93|1707.6|1691.6|3
1642475020000|2022-01-18 03:03:40|1707.99|1691.99|1709.79|1693.79|1709.79|1693.79|1707.99|1691.99|12
1642475030000|2022-01-18 03:03:50|1709.9|1693.9|1708.75|1692.75|1710|1694|1708.75|1692.75|8
1642475040000|2022-01-18 03:04:00|1709.15|1693.15|1709.48|1693.48|1709.48|1693.48|1709|1693|5
1642475050000|2022-01-18 03:04:10|1709.64|1693.64|1709.64|1693.64|1709.64|1693.64|1709.35|1693.35|3
1642475070000|2022-01-18 03:04:30|1709.1|1693.1|1709.56|1693.56|1709.58|1693.58|1709.1|1693.1|3
1642475080000|2022-01-18 03:04:40|1709.74|1693.74|1709.5|1693.5|1709.74|1693.74|1709.5|1693.5|11
1642475090000|2022-01-18 03:04:50|1709.65|1693.65|1709.5|1693.5|1709.79|1693.79|1709.39|1693.39|6
1642475100000|2022-01-18 03:05:00|1708.75|1692.75|1709.25|1693.25|1709.37|1693.37|1708.75|1692.75|9
1642475110000|2022-01-18 03:05:10|1709.03|1693.03|1708.92|1692.92|1709.03|1693.03|1708.92|1692.92|2
1642475120000|2022-01-18 03:05:20|1709.31|1693.31|1709.4|1693.4|1709.4|1693.4|1709.31|1693.31|2
1642475130000|2022-01-18 03:05:30|1709.69|1693.69|1709.4|1693.4|1709.69|1693.69|1709.4|1693.4|3
1642475150000|2022-01-18 03:05:50|1709.05|1693.05|1709.05|1693.05|1709.05|1693.05|1709.05|1693.05|1
1642475160000|2022-01-18 03:06:00|1708.77|1692.77|1710.36|1694.36|1710.42|1694.42|1708.77|1692.77|10
1642475170000|2022-01-18 03:06:10|1710.6|1694.6|1711.5|1695.5|1711.81|1695.81|1710.46|1694.46|12
1642475180000|2022-01-18 03:06:20|1711.9|1695.9|1712.4|1696.4|1712.4|1696.4|1711.9|1695.9|2
1642475190000|2022-01-18 03:06:30|1712.12|1696.12|1712.09|1696.09|1712.12|1696.12|1712.09|1696.09|2
1642475200000|2022-01-18 03:06:40|1712.45|1696.45|1712.45|1696.45|1712.45|1696.45|1712.45|1696.45|1
1642475210000|2022-01-18 03:06:50|1712|1696|1712|1696|1712|1696|1712|1696|1
1642475230000|2022-01-18 03:07:10|1712.1|1696.1|1712.72|1696.72|1712.72|1696.72|1712.1|1696.1|3
1642475240000|2022-01-18 03:07:20|1712.95|1696.95|1713.43|1697.43|1713.47|1697.47|1712.95|1696.95|6
1642475260000|2022-01-18 03:07:40|1713.5|1697.5|1713.5|1697.5|1713.5|1697.5|1713.5|1697.5|1
1642475270000|2022-01-18 03:07:50|1713.48|1697.48|1713.9|1697.9|1714|1698|1713.46|1697.46|7
1642475280000|2022-01-18 03:08:00|1714.9|1698.9|1715|1699|1715.8|1699.8|1714.4|1698.4|11
1642475290000|2022-01-18 03:08:10|1714.75|1698.75|1714.5|1698.5|1715|1699|1714.5|1698.5|4
1642475300000|2022-01-18 03:08:20|1714.78|1698.78|1715.59|1699.59|1715.59|1699.59|1714.5|1698.5|6
1642475310000|2022-01-18 03:08:30|1715.65|1699.65|1715.4|1699.4|1715.65|1699.65|1715.4|1699.4|2
1642475320000|2022-01-18 03:08:40|1715.5|1699.5|1715.72|1699.72|1716.1|1700.1|1715.5|1699.5|5
1642475330000|2022-01-18 03:08:50|1715.5|1699.5|1715.72|1699.72|1715.72|1699.72|1715.5|1699.5|4
1642475340000|2022-01-18 03:09:00|1715.5|1699.5|1716|1700|1716|1700|1715.5|1699.5|9
1642475350000|2022-01-18 03:09:10|1715.5|1699.5|1715.5|1699.5|1715.5|1699.5|1715.5|1699.5|1
1642475360000|2022-01-18 03:09:20|1714.94|1698.94|1714.5|1698.5|1715|1699|1714.5|1698.5|3
1642475370000|2022-01-18 03:09:30|1714.4|1698.4|1715.64|1699.64|1715.95|1699.95|1714.18|1698.18|11
1642475380000|2022-01-18 03:09:40|1716|1700|1715.72|1699.72|1716|1700|1715.72|1699.72|2
1642475390000|2022-01-18 03:09:50|1715.85|1699.85|1716.5|1700.5|1716.5|1700.5|1715.69|1699.69|4
1642475400000|2022-01-18 03:10:00|1716.1|1700.1|1716.5|1700.5|1716.5|1700.5|1716.1|1700.1|2
1642475440000|2022-01-18 03:10:40|1716.35|1700.35|1716.5|1700.5|1716.5|1700.5|1716.35|1700.35|2
1642475450000|2022-01-18 03:10:50|1716.15|1700.15|1716.15|1700.15|1716.15|1700.15|1716.15|1700.15|1
1642475460000|2022-01-18 03:11:00|1716.5|1700.5|1716.5|1700.5|1716.5|1700.5|1716.35|1700.35|3
1642475500000|2022-01-18 03:11:40|1716.35|1700.35|1716.5|1700.5|1716.5|1700.5|1716.25|1700.25|4
1642475520000|2022-01-18 03:12:00|1716.48|1700.48|1716.2|1700.2|1716.48|1700.48|1716.15|1700.15|6
1642475530000|2022-01-18 03:12:10|1715.8|1699.8|1716.4|1700.4|1716.61|1700.61|1715.8|1699.8|7
1642475540000|2022-01-18 03:12:20|1716|1700|1716.24|1700.24|1716.24|1700.24|1716|1700|2
1642475560000|2022-01-18 03:12:40|1716.07|1700.07|1715.9|1699.9|1716.07|1700.07|1715.5|1699.5|9
1642475570000|2022-01-18 03:12:50|1715.5|1699.5|1715.5|1699.5|1715.92|1699.92|1715.5|1699.5|4
1642475580000|2022-01-18 03:13:00|1715.6|1699.6|1715.5|1699.5|1715.6|1699.6|1715.5|1699.5|2
1642475590000|2022-01-18 03:13:10|1715|1699|1715|1699|1715|1699|1715|1699|1
1642475600000|2022-01-18 03:13:20|1714.5|1698.5|1714.5|1698.5|1714.5|1698.5|1714.5|1698.5|1
1642475610000|2022-01-18 03:13:30|1714.72|1698.72|1714.5|1698.5|1714.72|1698.72|1714.5|1698.5|2
1642475620000|2022-01-18 03:13:40|1714.4|1698.4|1714.5|1698.5|1714.5|1698.5|1714.4|1698.4|2
1642475640000|2022-01-18 03:14:00|1714.31|1698.31|1714|1698|1714.5|1698.5|1714|1698|3
1642475660000|2022-01-18 03:14:20|1714.04|1698.04|1713.5|1697.5|1714.04|1698.04|1713.5|1697.5|4
1642475670000|2022-01-18 03:14:30|1713.54|1697.54|1714.23|1698.23|1714.23|1698.23|1713.54|1697.54|6
1642475680000|2022-01-18 03:14:40|1714.43|1698.43|1714.09|1698.09|1714.5|1698.5|1714.09|1698.09|6
1642475690000|2022-01-18 03:14:50|1713.59|1697.59|1712.25|1696.25|1713.59|1697.59|1712|1696|10
1642475700000|2022-01-18 03:15:00|1712.22|1696.22|1712|1696|1712.22|1696.22|1711.89|1695.89|6
1642475710000|2022-01-18 03:15:10|1711.89|1695.89|1712.48|1696.48|1712.66|1696.66|1711.75|1695.75|10
1642475720000|2022-01-18 03:15:20|1712.57|1696.57|1712.6|1696.6|1712.66|1696.66|1712.49|1696.49|5
1642475730000|2022-01-18 03:15:30|1712.5|1696.5|1711.5|1695.5|1712.6|1696.6|1711.5|1695.5|8
1642475740000|2022-01-18 03:15:40|1711.4|1695.4|1711|1695|1711.5|1695.5|1711|1695|7
1642475750000|2022-01-18 03:15:50|1710.9|1694.9|1710.5|1694.5|1710.9|1694.9|1710.5|1694.5|2
1642475760000|2022-01-18 03:16:00|1710.55|1694.55|1710.5|1694.5|1711|1695|1710.5|1694.5|6
1642475770000|2022-01-18 03:16:10|1710.35|1694.35|1710|1694|1710.35|1694.35|1710|1694|2
1642475780000|2022-01-18 03:16:20|1709.5|1693.5|1709.5|1693.5|1709.5|1693.5|1709.5|1693.5|1
1642475790000|2022-01-18 03:16:30|1709.4|1693.4|1709.29|1693.29|1709.5|1693.5|1709.29|1693.29|4
1642475800000|2022-01-18 03:16:40|1709.5|1693.5|1709|1693|1709.5|1693.5|1709|1693|2
1642475810000|2022-01-18 03:16:50|1708.75|1692.75|1708.47|1692.47|1709|1693|1707.85|1691.85|11
1642475820000|2022-01-18 03:17:00|1708.11|1692.11|1708.11|1692.11|1708.45|1692.45|1707.71|1691.71|7
1642475830000|2022-01-18 03:17:10|1707.55|1691.55|1707.55|1691.55|1707.55|1691.55|1707.55|1691.55|1
1642475840000|2022-01-18 03:17:20|1707|1691|1706.79|1690.79|1707|1691|1706.79|1690.79|3
1642475850000|2022-01-18 03:17:30|1706.92|1690.92|1706.92|1690.92|1706.92|1690.92|1706.5|1690.5|3
1642475860000|2022-01-18 03:17:40|1706.94|1690.94|1707|1691|1707|1691|1706.65|1690.65|4
1642475870000|2022-01-18 03:17:50|1706.92|1690.92|1706.75|1690.75|1707|1691|1706.75|1690.75|4
1642475880000|2022-01-18 03:18:00|1706.5|1690.5|1706.89|1690.89|1707.36|1691.36|1706.5|1690.5|8
1642475900000|2022-01-18 03:18:20|1707.39|1691.39|1707.5|1691.5|1707.75|1691.75|1707.39|1691.39|7
1642475910000|2022-01-18 03:18:30|1707.41|1691.41|1707.41|1691.41|1707.41|1691.41|1707.41|1691.41|1
1642475920000|2022-01-18 03:18:40|1707.5|1691.5|1707.5|1691.5|1707.5|1691.5|1707.4|1691.4|5
1642475930000|2022-01-18 03:18:50|1707.38|1691.38|1707.38|1691.38|1707.91|1691.91|1707.38|1691.38|5
1642475940000|2022-01-18 03:19:00|1706.95|1690.95|1707.12|1691.12|1707.12|1691.12|1706.95|1690.95|3
1642475950000|2022-01-18 03:19:10|1707.1|1691.1|1707.1|1691.1|1707.1|1691.1|1707.1|1691.1|1
1642475970000|2022-01-18 03:19:30|1706.7|1690.7|1707.32|1691.32|1707.32|1691.32|1706.7|1690.7|2
1642475980000|2022-01-18 03:19:40|1707.5|1691.5|1707.5|1691.5|1707.5|1691.5|1707.5|1691.5|1
1642476010000|2022-01-18 03:20:10|1707.4|1691.4|1707.4|1691.4|1707.4|1691.4|1707.4|1691.4|1
1642476020000|2022-01-18 03:20:20|1707.57|1691.57|1707.4|1691.4|1707.57|1691.57|1707.4|1691.4|2
1642476030000|2022-01-18 03:20:30|1707.5|1691.5|1707.67|1691.67|1707.67|1691.67|1707.5|1691.5|7
1642476040000|2022-01-18 03:20:40|1707.64|1691.64|1707.64|1691.64|1707.64|1691.64|1707.64|1691.64|1
1642476050000|2022-01-18 03:20:50|1707.67|1691.67|1707.67|1691.67|1707.67|1691.67|1707.5|1691.5|3
1642476060000|2022-01-18 03:21:00|1707.5|1691.5|1707.5|1691.5|1707.5|1691.5|1707.5|1691.5|1
1642476070000|2022-01-18 03:21:10|1707.61|1691.61|1707.5|1691.5|1707.61|1691.61|1707.5|1691.5|2
1642476080000|2022-01-18 03:21:20|1707.61|1691.61|1707.61|1691.61|1707.61|1691.61|1707.61|1691.61|1
1642476090000|2022-01-18 03:21:30|1707.5|1691.5|1707.48|1691.48|1707.5|1691.5|1707.48|1691.48|2
1642476100000|2022-01-18 03:21:40|1707.5|1691.5|1707.5|1691.5|1707.5|1691.5|1707.5|1691.5|1
1642476110000|2022-01-18 03:21:50|1707.6|1691.6|1707.6|1691.6|1707.6|1691.6|1707.6|1691.6|1
1642476120000|2022-01-18 03:22:00|1707.9|1691.9|1707.9|1691.9|1707.9|1691.9|1707.9|1691.9|1
1642476130000|2022-01-18 03:22:10|1708.5|1692.5|1708.82|1692.82|1709.1|1693.1|1708.25|1692.25|8
1642476140000|2022-01-18 03:22:20|1708.79|1692.79|1708.5|1692.5|1709|1693|1708.5|1692.5|4
1642476150000|2022-01-18 03:22:30|1707.5|1691.5|1707.41|1691.41|1707.5|1691.5|1706.84|1690.84|7
1642476160000|2022-01-18 03:22:40|1707.16|1691.16|1707.16|1691.16|1707.16|1691.16|1707.16|1691.16|1
1642476170000|2022-01-18 03:22:50|1707.31|1691.31|1706.91|1690.91|1707.31|1691.31|1706.91|1690.91|2
1642476180000|2022-01-18 03:23:00|1706.3|1690.3|1706.91|1690.91|1706.91|1690.91|1706.3|1690.3|2
1642476190000|2022-01-18 03:23:10|1706.5|1690.5|1706.72|1690.72|1706.72|1690.72|1706.5|1690.5|2
1642476200000|2022-01-18 03:23:20|1707|1691|1706.62|1690.62|1707|1691|1706.62|1690.62|4
1642476210000|2022-01-18 03:23:30|1706.9|1690.9|1706.28|1690.28|1707|1691|1706.28|1690.28|5
1642476220000|2022-01-18 03:23:40|1705.88|1689.88|1705.78|1689.78|1705.88|1689.88|1705.78|1689.78|2
1642476230000|2022-01-18 03:23:50|1705.5|1689.5|1704.9|1688.9|1705.5|1689.5|1704.9|1688.9|5
1642476240000|2022-01-18 03:24:00|1704.99|1688.99|1705.5|1689.5|1705.69|1689.69|1704.99|1688.99|12
1642476250000|2022-01-18 03:24:10|1705.04|1689.04|1705.7|1689.7|1705.7|1689.7|1705.04|1689.04|5
1642476260000|2022-01-18 03:24:20|1705.5|1689.5|1705.5|1689.5|1705.5|1689.5|1705.5|1689.5|1
1642476270000|2022-01-18 03:24:30|1705.62|1689.62|1705.49|1689.49|1705.62|1689.62|1705.19|1689.19|7
1642476280000|2022-01-18 03:24:40|1705.94|1689.94|1705.94|1689.94|1705.94|1689.94|1705.94|1689.94|1
1642476290000|2022-01-18 03:24:50|1706.45|1690.45|1706.45|1690.45|1706.45|1690.45|1706.45|1690.45|1
1642476300000|2022-01-18 03:25:00|1706.64|1690.64|1706.64|1690.64|1706.64|1690.64|1706.1|1690.1|4
1642476310000|2022-01-18 03:25:10|1706.45|1690.45|1705.39|1689.39|1706.64|1690.64|1705.39|1689.39|10
1642476320000|2022-01-18 03:25:20|1705.2|1689.2|1705.25|1689.25|1705.5|1689.5|1705.2|1689.2|3
1642476340000|2022-01-18 03:25:40|1705.14|1689.14|1705|1689|1705.5|1689.5|1705|1689|6
1642476360000|2022-01-18 03:26:00|1704.5|1688.5|1703.88|1687.88|1704.5|1688.5|1703.5|1687.5|5
1642476370000|2022-01-18 03:26:10|1704|1688|1704|1688|1704.3|1688.3|1704|1688|3
1642476390000|2022-01-18 03:26:30|1703.79|1687.79|1703.35|1687.35|1703.79|1687.79|1703.35|1687.35|7
1642476400000|2022-01-18 03:26:40|1703.25|1687.25|1703.06|1687.06|1703.25|1687.25|1702.65|1686.65|4
1642476410000|2022-01-18 03:26:50|1703.05|1687.05|1702.86|1686.86|1703.15|1687.15|1702.65|1686.65|5
1642476420000|2022-01-18 03:27:00|1702.65|1686.65|1703.15|1687.15|1703.4|1687.4|1702.65|1686.65|9
1642476440000|2022-01-18 03:27:20|1702.57|1686.57|1702.5|1686.5|1702.57|1686.57|1702.47|1686.47|3
1642476450000|2022-01-18 03:27:30|1702|1686|1701.5|1685.5|1702|1686|1701.44|1685.44|12
1642476460000|2022-01-18 03:27:40|1701.29|1685.29|1701.29|1685.29|1701.29|1685.29|1701.29|1685.29|1
1642476470000|2022-01-18 03:27:50|1701.25|1685.25|1701.25|1685.25|1701.25|1685.25|1701.25|1685.25|1
1642476480000|2022-01-18 03:28:00|1701.22|1685.22|1701.25|1685.25|1701.43|1685.43|1701.05|1685.05|6
1642476490000|2022-01-18 03:28:10|1701.22|1685.22|1701|1685|1701.22|1685.22|1700.78|1684.78|7
1642476500000|2022-01-18 03:28:20|1700.5|1684.5|1700.91|1684.91|1701|1685|1700.5|1684.5|5
1642476510000|2022-01-18 03:28:30|1700.69|1684.69|1700.72|1684.72|1701|1685|1700.69|1684.69|6
1642476520000|2022-01-18 03:28:40|1701|1685|1700.94|1684.94|1701|1685|1700.75|1684.75|3
1642476530000|2022-01-18 03:28:50|1700.75|1684.75|1700.93|1684.93|1701.09|1685.09|1700.69|1684.69|10
1642476550000|2022-01-18 03:29:10|1700.69|1684.69|1700.22|1684.22|1700.98|1684.98|1700.22|1684.22|7
1642476560000|2022-01-18 03:29:20|1700.25|1684.25|1702.48|1686.48|1702.73|1686.73|1700.23|1684.23|16
1642476570000|2022-01-18 03:29:30|1702.75|1686.75|1703|1687|1703|1687|1702.5|1686.5|5
1642476580000|2022-01-18 03:29:40|1703.15|1687.15|1702.87|1686.87|1703.5|1687.5|1702.87|1686.87|13
1642476590000|2022-01-18 03:29:50|1702.37|1686.37|1701.47|1685.47|1702.5|1686.5|1701.47|1685.47|6
1642476600000|2022-01-18 03:30:00|1701.43|1685.43|1700.5|1684.5|1701.43|1685.43|1700.5|1684.5|5
1642476610000|2022-01-18 03:30:10|1700.69|1684.69|1701.35|1685.35|1701.35|1685.35|1700.69|1684.69|4
1642476620000|2022-01-18 03:30:20|1701.85|1685.85|1701.85|1685.85|1701.85|1685.85|1701.85|1685.85|1
1642476630000|2022-01-18 03:30:30|1701.64|1685.64|1701.33|1685.33|1701.64|1685.64|1701.33|1685.33|4
1642476640000|2022-01-18 03:30:40|1701.14|1685.14|1701.5|1685.5|1701.5|1685.5|1701.14|1685.14|5
1642476650000|2022-01-18 03:30:50|1701.35|1685.35|1701.51|1685.51|1701.83|1685.83|1701.12|1685.12|12
1642476660000|2022-01-18 03:31:00|1702|1686|1701.54|1685.54|1702|1686|1701.5|1685.5|9
1642476670000|2022-01-18 03:31:10|1701.47|1685.47|1702.13|1686.13|1702.27|1686.27|1701.47|1685.47|9
1642476680000|2022-01-18 03:31:20|1702.12|1686.12|1702.4|1686.4|1702.8|1686.8|1702.03|1686.03|7
1642476690000|2022-01-18 03:31:30|1702.04|1686.04|1702.22|1686.22|1702.75|1686.75|1702.04|1686.04|5
1642476700000|2022-01-18 03:31:40|1702.3|1686.3|1702.3|1686.3|1702.3|1686.3|1702.3|1686.3|1
1642476710000|2022-01-18 03:31:50|1702.2|1686.2|1703.55|1687.55|1703.75|1687.75|1702.2|1686.2|11
1642476720000|2022-01-18 03:32:00|1703.56|1687.56|1703.85|1687.85|1703.85|1687.85|1703.56|1687.56|2
1642476730000|2022-01-18 03:32:10|1704|1688|1703.88|1687.88|1704.5|1688.5|1703.83|1687.83|8
1642476740000|2022-01-18 03:32:20|1703.76|1687.76|1703.83|1687.83|1704.1|1688.1|1703.7|1687.7|5
1642476750000|2022-01-18 03:32:30|1704.23|1688.23|1703.9|1687.9|1704.23|1688.23|1703.9|1687.9|5
1642476760000|2022-01-18 03:32:40|1703.91|1687.91|1704.13|1688.13|1704.2|1688.2|1703.91|1687.91|3
1642476770000|2022-01-18 03:32:50|1703.8|1687.8|1703.35|1687.35|1704|1688|1703.35|1687.35|4
1642476780000|2022-01-18 03:33:00|1703.3|1687.3|1703.3|1687.3|1703.3|1687.3|1703.3|1687.3|1
1642476790000|2022-01-18 03:33:10|1703.16|1687.16|1703.16|1687.16|1703.3|1687.3|1703.16|1687.16|3
1642476800000|2022-01-18 03:33:20|1702.97|1686.97|1703.16|1687.16|1703.16|1687.16|1702.97|1686.97|2
1642476810000|2022-01-18 03:33:30|1703.3|1687.3|1703.16|1687.16|1703.3|1687.3|1703.16|1687.16|2
1642476820000|2022-01-18 03:33:40|1703.36|1687.36|1703.17|1687.17|1703.36|1687.36|1703.17|1687.17|4
1642476830000|2022-01-18 03:33:50|1703.36|1687.36|1703.36|1687.36|1703.36|1687.36|1703.36|1687.36|1
1642476840000|2022-01-18 03:34:00|1703.39|1687.39|1703.4|1687.4|1703.5|1687.5|1703.35|1687.35|4
1642476850000|2022-01-18 03:34:10|1703.36|1687.36|1703.5|1687.5|1703.5|1687.5|1703.25|1687.25|4
1642476870000|2022-01-18 03:34:30|1703.35|1687.35|1703.3|1687.3|1703.35|1687.35|1703.16|1687.16|5
1642476880000|2022-01-18 03:34:40|1703.07|1687.07|1702.81|1686.81|1703.07|1687.07|1702.81|1686.81|3
1642476890000|2022-01-18 03:34:50|1702.51|1686.51|1701.5|1685.5|1702.82|1686.82|1701.5|1685.5|18
1642476900000|2022-01-18 03:35:00|1701.3|1685.3|1700.53|1684.53|1701.3|1685.3|1700.53|1684.53|6
1642476910000|2022-01-18 03:35:10|1700.5|1684.5|1698.5|1682.5|1700.5|1684.5|1698.5|1682.5|11
1642476920000|2022-01-18 03:35:20|1698.81|1682.81|1699.25|1683.25|1699.27|1683.27|1698.53|1682.53|13
1642476930000|2022-01-18 03:35:30|1699.5|1683.5|1699.25|1683.25|1699.57|1683.57|1699.25|1683.25|4
1642476940000|2022-01-18 03:35:40|1699.24|1683.24|1699.24|1683.24|1699.24|1683.24|1699.13|1683.13|3
1642476950000|2022-01-18 03:35:50|1699.45|1683.45|1699.46|1683.46|1699.5|1683.5|1699.24|1683.24|5
1642476960000|2022-01-18 03:36:00|1699.5|1683.5|1699.24|1683.24|1699.5|1683.5|1699.24|1683.24|5
1642476970000|2022-01-18 03:36:10|1699.46|1683.46|1699.46|1683.46|1699.48|1683.48|1699.21|1683.21|4
1642476980000|2022-01-18 03:36:20|1699.24|1683.24|1699.59|1683.59|1699.59|1683.59|1699.13|1683.13|8
1642476990000|2022-01-18 03:36:30|1699.6|1683.6|1700.65|1684.65|1700.71|1684.71|1699.6|1683.6|12
1642477000000|2022-01-18 03:36:40|1700.46|1684.46|1700.88|1684.88|1701|1685|1700.46|1684.46|10
1642477010000|2022-01-18 03:36:50|1700.5|1684.5|1700|1684|1700.5|1684.5|1700|1684|8
1642477020000|2022-01-18 03:37:00|1699.95|1683.95|1696.67|1680.67|1700|1684|1696.67|1680.67|12
1642477030000|2022-01-18 03:37:10|1696.54|1680.54|1696.5|1680.5|1696.67|1680.67|1695.7|1679.7|9
1642477050000|2022-01-18 03:37:30|1696|1680|1694.44|1678.44|1696|1680|1694.44|1678.44|13
1642477060000|2022-01-18 03:37:40|1694.5|1678.5|1694.79|1678.79|1695|1679|1694.5|1678.5|3
1642477070000|2022-01-18 03:37:50|1694.5|1678.5|1694.5|1678.5|1694.81|1678.81|1694.5|1678.5|6
1642477080000|2022-01-18 03:38:00|1694.87|1678.87|1694.61|1678.61|1694.87|1678.87|1694.45|1678.45|6
1642477090000|2022-01-18 03:38:10|1694.45|1678.45|1694.44|1678.44|1694.61|1678.61|1694.44|1678.44|7
1642477100000|2022-01-18 03:38:20|1694.2|1678.2|1694.15|1678.15|1694.33|1678.33|1693.9|1677.9|10
1642477110000|2022-01-18 03:38:30|1693.9|1677.9|1694.19|1678.19|1694.19|1678.19|1693.65|1677.65|11
1642477120000|2022-01-18 03:38:40|1693.87|1677.87|1693.5|1677.5|1693.87|1677.87|1693.5|1677.5|3
1642477130000|2022-01-18 03:38:50|1693.4|1677.4|1692.5|1676.5|1693.5|1677.5|1692.5|1676.5|6
1642477140000|2022-01-18 03:39:00|1692|1676|1691|1675|1692|1676|1691|1675|4
1642477150000|2022-01-18 03:39:10|1691.48|1675.48|1691|1675|1691.6|1675.6|1690.84|1674.84|6
1642477160000|2022-01-18 03:39:20|1690.7|1674.7|1690.5|1674.5|1691|1675|1690.5|1674.5|3
1642477170000|2022-01-18 03:39:30|1690.41|1674.41|1688.5|1672.5|1690.41|1674.41|1688.5|1672.5|8
1642477180000|2022-01-18 03:39:40|1688.4|1672.4|1688.5|1672.5|1688.81|1672.81|1688.4|1672.4|7
1642477190000|2022-01-18 03:39:50|1689|1673|1688.33|1672.33|1689|1673|1688.33|1672.33|6
1642477200000|2022-01-18 03:40:00|1688.4|1672.4|1687.57|1671.57|1688.4|1672.4|1687|1671|10
1642477210000|2022-01-18 03:40:10|1687.5|1671.5|1687.95|1671.95|1687.95|1671.95|1687.5|1671.5|8
1642477220000|2022-01-18 03:40:20|1688.3|1672.3|1689|1673|1689|1673|1688.3|1672.3|5
1642477230000|2022-01-18 03:40:30|1688.77|1672.77|1688.41|1672.41|1688.77|1672.77|1688.41|1672.41|6
1642477240000|2022-01-18 03:40:40|1688.29|1672.29|1687.65|1671.65|1688.29|1672.29|1687.65|1671.65|6
1642477250000|2022-01-18 03:40:50|1687.5|1671.5|1687.1|1671.1|1687.5|1671.5|1686.7|1670.7|7
1642477260000|2022-01-18 03:41:00|1687.4|1671.4|1686.55|1670.55|1687.4|1671.4|1686.55|1670.55|6
1642477270000|2022-01-18 03:41:10|1686.5|1670.5|1686.22|1670.22|1686.5|1670.5|1685.8|1669.8|6
1642477280000|2022-01-18 03:41:20|1685.8|1669.8|1686.42|1670.42|1686.42|1670.42|1685.8|1669.8|5
1642477290000|2022-01-18 03:41:30|1686.32|1670.32|1687.15|1671.15|1687.22|1671.22|1686.32|1670.32|5
1642477300000|2022-01-18 03:41:40|1687|1671|1686.75|1670.75|1687|1671|1686.5|1670.5|7
1642477310000|2022-01-18 03:41:50|1686.5|1670.5|1686.22|1670.22|1686.5|1670.5|1686.22|1670.22|5
1642477320000|2022-01-18 03:42:00|1686.2|1670.2|1686.05|1670.05|1686.3|1670.3|1686.05|1670.05|4
1642477330000|2022-01-18 03:42:10|1686.02|1670.02|1685.22|1669.22|1686.02|1670.02|1685|1669|6
1642477340000|2022-01-18 03:42:20|1685.25|1669.25|1685.82|1669.82|1686.1|1670.1|1685|1669|7
1642477350000|2022-01-18 03:42:30|1685.96|1669.96|1686.24|1670.24|1686.35|1670.35|1685.74|1669.74|9
1642477360000|2022-01-18 03:42:40|1686.04|1670.04|1685.54|1669.54|1686.04|1670.04|1685.54|1669.54|2
1642477370000|2022-01-18 03:42:50|1685.5|1669.5|1685.04|1669.04|1685.5|1669.5|1684.75|1668.75|7
1642477380000|2022-01-18 03:43:00|1684.75|1668.75|1683.4|1667.4|1684.75|1668.75|1683.3|1667.3|12
1642477390000|2022-01-18 03:43:10|1683.9|1667.9|1682.88|1666.88|1684|1668|1682.88|1666.88|8
1642477400000|2022-01-18 03:43:20|1683.23|1667.23|1683.11|1667.11|1683.23|1667.23|1682.88|1666.88|3
1642477420000|2022-01-18 03:43:40|1683.28|1667.28|1683.85|1667.85|1683.85|1667.85|1683.28|1667.28|4
1642477430000|2022-01-18 03:43:50|1683.5|1667.5|1684.82|1668.82|1684.9|1668.9|1683.5|1667.5|4
1642477440000|2022-01-18 03:44:00|1684.54|1668.54|1684.5|1668.5|1684.75|1668.75|1684.39|1668.39|7
1642477460000|2022-01-18 03:44:20|1684.25|1668.25|1684.68|1668.68|1684.68|1668.68|1684.25|1668.25|4
1642477480000|2022-01-18 03:44:40|1685.4|1669.4|1685|1669|1685.4|1669.4|1685|1669|2
1642477490000|2022-01-18 03:44:50|1684.72|1668.72|1684.5|1668.5|1684.75|1668.75|1684.5|1668.5|3
1642477500000|2022-01-18 03:45:00|1684|1668|1683.28|1667.28|1684|1668|1682.85|1666.85|9
1642477510000|2022-01-18 03:45:10|1683.25|1667.25|1682.88|1666.88|1683.38|1667.38|1682.88|1666.88|5
1642477520000|2022-01-18 03:45:20|1682.5|1666.5|1682.31|1666.31|1682.69|1666.69|1681.94|1665.94|8
1642477530000|2022-01-18 03:45:30|1682.5|1666.5|1682.75|1666.75|1682.75|1666.75|1682.5|1666.5|2
1642477550000|2022-01-18 03:45:50|1682.5|1666.5|1682.84|1666.84|1683.19|1667.19|1682.5|1666.5|6
1642477560000|2022-01-18 03:46:00|1683.5|1667.5|1684|1668|1684.3|1668.3|1683.5|1667.5|8
1642477570000|2022-01-18 03:46:10|1683.9|1667.9|1683.75|1667.75|1683.9|1667.9|1683.5|1667.5|4
1642477580000|2022-01-18 03:46:20|1684|1668|1683.97|1667.97|1684.1|1668.1|1683.75|1667.75|6
1642477590000|2022-01-18 03:46:30|1683.92|1667.92|1683.5|1667.5|1684|1668|1683.5|1667.5|6
1642477600000|2022-01-18 03:46:40|1683.9|1667.9|1683.3|1667.3|1683.9|1667.9|1683.3|1667.3|4
1642477610000|2022-01-18 03:46:50|1682.5|1666.5|1682.31|1666.31|1682.5|1666.5|1682.31|1666.31|6
1642477620000|2022-01-18 03:47:00|1682.29|1666.29|1682|1666|1682.5|1666.5|1682|1666|11
1642477630000|2022-01-18 03:47:10|1681.91|1665.91|1683.29|1667.29|1683.88|1667.88|1681.91|1665.91|17
1642477640000|2022-01-18 03:47:20|1683.28|1667.28|1683.57|1667.57|1683.59|1667.59|1683|1667|8
1642477650000|2022-01-18 03:47:30|1683.79|1667.79|1683.79|1667.79|1684|1668|1683.79|1667.79|3
1642477660000|2022-01-18 03:47:40|1684.05|1668.05|1684.21|1668.21|1684.45|1668.45|1683.82|1667.82|10
1642477670000|2022-01-18 03:47:50|1684.4|1668.4|1684.23|1668.23|1684.4|1668.4|1684.22|1668.22|3
1642477680000|2022-01-18 03:48:00|1684.44|1668.44|1684.81|1668.81|1684.95|1668.95|1684.22|1668.22|12
1642477690000|2022-01-18 03:48:10|1684.79|1668.79|1685.19|1669.19|1685.19|1669.19|1684.5|1668.5|4
1642477700000|2022-01-18 03:48:20|1685.2|1669.2|1685.5|1669.5|1685.5|1669.5|1685.19|1669.19|4
1642477710000|2022-01-18 03:48:30|1685.7|1669.7|1685.35|1669.35|1685.7|1669.7|1685.2|1669.2|5
1642477720000|2022-01-18 03:48:40|1685.5|1669.5|1685.4|1669.4|1685.5|1669.5|1685.3|1669.3|3
1642477730000|2022-01-18 03:48:50|1685.5|1669.5|1685.45|1669.45|1685.5|1669.5|1685.45|1669.45|2
1642477740000|2022-01-18 03:49:00|1685.5|1669.5|1686.46|1670.46|1686.46|1670.46|1685.5|1669.5|4
1642477750000|2022-01-18 03:49:10|1686|1670|1685.5|1669.5|1686|1670|1685.5|1669.5|4
1642477760000|2022-01-18 03:49:20|1685|1669|1683.82|1667.82|1685.5|1669.5|1683.79|1667.79|11
1642477770000|2022-01-18 03:49:30|1683.79|1667.79|1683.38|1667.38|1684|1668|1683.38|1667.38|7
1642477780000|2022-01-18 03:49:40|1683.5|1667.5|1683.38|1667.38|1683.5|1667.5|1683.38|1667.38|2
1642477790000|2022-01-18 03:49:50|1683.5|1667.5|1683.13|1667.13|1683.5|1667.5|1682.88|1666.88|9
1642477800000|2022-01-18 03:50:00|1683.16|1667.16|1682.5|1666.5|1683.16|1667.16|1682.5|1666.5|3
1642477810000|2022-01-18 03:50:10|1682.88|1666.88|1682.5|1666.5|1682.88|1666.88|1682.5|1666.5|2
1642477820000|2022-01-18 03:50:20|1682.42|1666.42|1682.38|1666.38|1682.42|1666.42|1682|1666|3
1642477830000|2022-01-18 03:50:30|1682.25|1666.25|1682.25|1666.25|1682.25|1666.25|1682|1666|3
1642477840000|2022-01-18 03:50:40|1681.9|1665.9|1681.87|1665.87|1682.15|1666.15|1681.87|1665.87|3
1642477850000|2022-01-18 03:50:50|1681.65|1665.65|1681.65|1665.65|1681.65|1665.65|1681.65|1665.65|1
1642477860000|2022-01-18 03:51:00|1682|1666|1682|1666|1682|1666|1682|1666|1
1642477870000|2022-01-18 03:51:10|1682.5|1666.5|1682.22|1666.22|1682.5|1666.5|1682.22|1666.22|2
1642477880000|2022-01-18 03:51:20|1682|1666|1682.88|1666.88|1682.88|1666.88|1682|1666|6
1642477900000|2022-01-18 03:51:40|1683.09|1667.09|1683.28|1667.28|1683.33|1667.33|1683.09|1667.09|4
1642477910000|2022-01-18 03:51:50|1683.3|1667.3|1683.72|1667.72|1683.88|1667.88|1683.3|1667.3|7
1642477920000|2022-01-18 03:52:00|1684.07|1668.07|1683.9|1667.9|1684.3|1668.3|1683.5|1667.5|5
1642477930000|2022-01-18 03:52:10|1684|1668|1683.5|1667.5|1684|1668|1683.38|1667.38|8
1642477940000|2022-01-18 03:52:20|1683.43|1667.43|1683.5|1667.5|1683.5|1667.5|1683.38|1667.38|4
1642477970000|2022-01-18 03:52:50|1683.6|1667.6|1683.5|1667.5|1683.6|1667.6|1683.5|1667.5|4
1642477980000|2022-01-18 03:53:00|1683.47|1667.47|1683.5|1667.5|1683.5|1667.5|1683.32|1667.32|7
1642478030000|2022-01-18 03:53:50|1683.38|1667.38|1683.38|1667.38|1683.38|1667.38|1683.38|1667.38|1
1642478040000|2022-01-18 03:54:00|1683.5|1667.5|1684.44|1668.44|1684.47|1668.47|1683.5|1667.5|7
1642478050000|2022-01-18 03:54:10|1684.45|1668.45|1685.45|1669.45|1685.45|1669.45|1684.44|1668.44|6
1642478070000|2022-01-18 03:54:30|1685.5|1669.5|1685.34|1669.34|1685.5|1669.5|1685.34|1669.34|3
1642478080000|2022-01-18 03:54:40|1685.5|1669.5|1685.34|1669.34|1685.5|1669.5|1685.34|1669.34|2
1642478090000|2022-01-18 03:54:50|1685.35|1669.35|1685.45|1669.45|1685.45|1669.45|1685.18|1669.18|3
1642478100000|2022-01-18 03:55:00|1685.46|1669.46|1685.5|1669.5|1685.5|1669.5|1685.46|1669.46|2
1642478110000|2022-01-18 03:55:10|1685.31|1669.31|1685.24|1669.24|1685.5|1669.5|1685.24|1669.24|3
1642478120000|2022-01-18 03:55:20|1685.17|1669.17|1684.67|1668.67|1685.17|1669.17|1684.58|1668.58|5
1642478160000|2022-01-18 03:56:00|1684.6|1668.6|1684.6|1668.6|1684.6|1668.6|1684.6|1668.6|1
1642478170000|2022-01-18 03:56:10|1684.96|1668.96|1684.96|1668.96|1684.96|1668.96|1684.96|1668.96|1
1642478180000|2022-01-18 03:56:20|1684.67|1668.67|1684.96|1668.96|1684.96|1668.96|1684.67|1668.67|2
1642478190000|2022-01-18 03:56:30|1685.17|1669.17|1684|1668|1685.35|1669.35|1684|1668|11
1642478200000|2022-01-18 03:56:40|1683.5|1667.5|1684.09|1668.09|1684.3|1668.3|1683.5|1667.5|9
1642478210000|2022-01-18 03:56:50|1683.84|1667.84|1684|1668|1684.09|1668.09|1683.84|1667.84|4
1642478220000|2022-01-18 03:57:00|1683.5|1667.5|1683.5|1667.5|1683.5|1667.5|1683.5|1667.5|1
1642478230000|2022-01-18 03:57:10|1683.75|1667.75|1684|1668|1684|1668|1683.75|1667.75|4
1642478240000|2022-01-18 03:57:20|1684.24|1668.24|1684.5|1668.5|1684.5|1668.5|1684.24|1668.24|3
1642478270000|2022-01-18 03:57:50|1684.35|1668.35|1684.35|1668.35|1684.35|1668.35|1684.35|1668.35|1
1642478280000|2022-01-18 03:58:00|1684.5|1668.5|1684.5|1668.5|1684.5|1668.5|1684.5|1668.5|1
1642478290000|2022-01-18 03:58:10|1684|1668|1683.5|1667.5|1684|1668|1683.5|1667.5|2
1642478320000|2022-01-18 03:58:40|1683.38|1667.38|1681.5|1665.5|1683.38|1667.38|1681.5|1665.5|4
1642478330000|2022-01-18 03:58:50|1681.48|1665.48|1681|1665|1681.5|1665.5|1680.94|1664.94|5
1642478340000|2022-01-18 03:59:00|1680.9|1664.9|1680.5|1664.5|1681|1665|1680.5|1664.5|5
1642478350000|2022-01-18 03:59:10|1680.75|1664.75|1681.05|1665.05|1681.05|1665.05|1680.75|1664.75|3
1642478360000|2022-01-18 03:59:20|1681.24|1665.24|1681.44|1665.44|1681.44|1665.44|1681.24|1665.24|3
1642478370000|2022-01-18 03:59:30|1681.37|1665.37|1681.5|1665.5|1681.5|1665.5|1681.37|1665.37|2
1642478390000|2022-01-18 03:59:50|1681.37|1665.37|1681.29|1665.29|1681.37|1665.37|1681.29|1665.29|2
1642478400000|2022-01-18 04:00:00|1681|1665|1679.5|1663.5|1681|1665|1679.5|1663.5|6
1642478410000|2022-01-18 04:00:10|1680|1664|1679.5|1663.5|1680|1664|1679.5|1663.5|3
1642478420000|2022-01-18 04:00:20|1679.79|1663.79|1681.5|1665.5|1681.92|1665.92|1679.79|1663.79|11
1642478430000|2022-01-18 04:00:30|1681.25|1665.25|1681|1665|1681.25|1665.25|1681|1665|2
1642478450000|2022-01-18 04:00:50|1680.5|1664.5|1680.5|1664.5|1680.5|1664.5|1680.5|1664.5|1
1642478460000|2022-01-18 04:01:00|1680|1664|1679.5|1663.5|1680|1664|1679.5|1663.5|9
1642478470000|2022-01-18 04:01:10|1679.24|1663.24|1679.15|1663.15|1679.24|1663.24|1679.15|1663.15|2
1642478490000|2022-01-18 04:01:30|1678.9|1662.9|1678.65|1662.65|1678.9|1662.9|1678.53|1662.53|4
1642478500000|2022-01-18 04:01:40|1678.04|1662.04|1678.45|1662.45|1678.45|1662.45|1678.04|1662.04|5
1642478510000|2022-01-18 04:01:50|1677.75|1661.75|1677.75|1661.75|1677.75|1661.75|1677.75|1661.75|1
1642478520000|2022-01-18 04:02:00|1678.04|1662.04|1678.04|1662.04|1678.04|1662.04|1678.04|1662.04|1
1642478530000|2022-01-18 04:02:10|1678.29|1662.29|1678.29|1662.29|1678.33|1662.33|1677.94|1661.94|15
1642478540000|2022-01-18 04:02:20|1678.3|1662.3|1678.3|1662.3|1678.3|1662.3|1678.3|1662.3|1
1642478550000|2022-01-18 04:02:30|1678.5|1662.5|1678.5|1662.5|1678.5|1662.5|1678.5|1662.5|1
1642478560000|2022-01-18 04:02:40|1678.22|1662.22|1678.5|1662.5|1678.5|1662.5|1678.22|1662.22|3
1642478570000|2022-01-18 04:02:50|1678.65|1662.65|1679.69|1663.69|1679.69|1663.69|1678.65|1662.65|6
1642478580000|2022-01-18 04:03:00|1679.5|1663.5|1680.4|1664.4|1680.4|1664.4|1679.5|1663.5|4
1642478590000|2022-01-18 04:03:10|1680.17|1664.17|1680.56|1664.56|1680.85|1664.85|1680|1664|8
1642478600000|2022-01-18 04:03:20|1680.66|1664.66|1680.66|1664.66|1680.66|1664.66|1680.66|1664.66|1
1642478610000|2022-01-18 04:03:30|1680.72|1664.72|1681|1665|1681|1665|1680.66|1664.66|6
1642478620000|2022-01-18 04:03:40|1680.88|1664.88|1681.35|1665.35|1681.35|1665.35|1680.88|1664.88|5
1642478630000|2022-01-18 04:03:50|1681|1665|1681.42|1665.42|1681.45|1665.45|1681|1665|4
1642478640000|2022-01-18 04:04:00|1681.62|1665.62|1682.5|1666.5|1682.69|1666.69|1681.62|1665.62|5
1642478650000|2022-01-18 04:04:10|1682.34|1666.34|1682.34|1666.34|1682.34|1666.34|1682.34|1666.34|1
1642478660000|2022-01-18 04:04:20|1682.53|1666.53|1682.63|1666.63|1682.63|1666.63|1682.5|1666.5|5
1642478670000|2022-01-18 04:04:30|1682.5|1666.5|1683.5|1667.5|1683.5|1667.5|1682.5|1666.5|7
1642478690000|2022-01-18 04:04:50|1683.65|1667.65|1683.5|1667.5|1683.65|1667.65|1683.5|1667.5|2
1642478700000|2022-01-18 04:05:00|1683.82|1667.82|1683.5|1667.5|1683.82|1667.82|1683.5|1667.5|3
1642478710000|2022-01-18 04:05:10|1683.45|1667.45|1683.5|1667.5|1683.5|1667.5|1683.45|1667.45|2
1642478720000|2022-01-18 04:05:20|1683.79|1667.79|1683.75|1667.75|1684|1668|1683.75|1667.75|6
1642478740000|2022-01-18 04:05:40|1684.15|1668.15|1683.94|1667.94|1684.15|1668.15|1683.65|1667.65|3
1642478750000|2022-01-18 04:05:50|1683.97|1667.97|1684.69|1668.69|1684.72|1668.72|1683.97|1667.97|7
1642478760000|2022-01-18 04:06:00|1685.06|1669.06|1684.78|1668.78|1685.06|1669.06|1684.78|1668.78|2
1642478770000|2022-01-18 04:06:10|1685.05|1669.05|1684.84|1668.84|1685.05|1669.05|1684.55|1668.55|6
1642478780000|2022-01-18 04:06:20|1684.92|1668.92|1685.38|1669.38|1685.38|1669.38|1684.92|1668.92|5
1642478790000|2022-01-18 04:06:30|1685.33|1669.33|1685.52|1669.52|1685.52|1669.52|1685.33|1669.33|2
1642478800000|2022-01-18 04:06:40|1685.5|1669.5|1685.82|1669.82|1686.1|1670.1|1685.5|1669.5|6
1642478810000|2022-01-18 04:06:50|1685.74|1669.74|1686.18|1670.18|1686.18|1670.18|1685.72|1669.72|8
1642478820000|2022-01-18 04:07:00|1685.97|1669.97|1686.26|1670.26|1686.4|1670.4|1685.97|1669.97|6
1642478830000|2022-01-18 04:07:10|1686.18|1670.18|1686.18|1670.18|1686.18|1670.18|1686.18|1670.18|1
1642478840000|2022-01-18 04:07:20|1686.21|1670.21|1686.22|1670.22|1686.22|1670.22|1686.18|1670.18|3
1642478850000|2022-01-18 04:07:30|1686.23|1670.23|1686.18|1670.18|1686.4|1670.4|1686.18|1670.18|6
1642478860000|2022-01-18 04:07:40|1686.24|1670.24|1686.22|1670.22|1686.24|1670.24|1686.18|1670.18|3
1642478870000|2022-01-18 04:07:50|1686.16|1670.16|1686.18|1670.18|1686.22|1670.22|1686.16|1670.16|3
1642478880000|2022-01-18 04:08:00|1685.65|1669.65|1685.9|1669.9|1685.9|1669.9|1685.65|1669.65|5
1642478910000|2022-01-18 04:08:30|1686.22|1670.22|1686.48|1670.48|1686.48|1670.48|1686|1670|4
1642478920000|2022-01-18 04:08:40|1686.5|1670.5|1686.5|1670.5|1686.5|1670.5|1686.5|1670.5|1
1642478940000|2022-01-18 04:09:00|1686.34|1670.34|1686.34|1670.34|1686.34|1670.34|1686.34|1670.34|1
1642478950000|2022-01-18 04:09:10|1685.93|1669.93|1686.5|1670.5|1686.5|1670.5|1685.93|1669.93|3
1642478960000|2022-01-18 04:09:20|1686.44|1670.44|1686.42|1670.42|1686.5|1670.5|1686.35|1670.35|4
1642478970000|2022-01-18 04:09:30|1686|1670|1686.5|1670.5|1686.5|1670.5|1686|1670|3
1642478990000|2022-01-18 04:09:50|1686.72|1670.72|1686.42|1670.42|1686.72|1670.72|1686|1670|7
1642479000000|2022-01-18 04:10:00|1685.92|1669.92|1685.5|1669.5|1685.92|1669.92|1685.5|1669.5|4
1642479020000|2022-01-18 04:10:20|1685.25|1669.25|1685.25|1669.25|1685.25|1669.25|1685.25|1669.25|1
1642479040000|2022-01-18 04:10:40|1685.15|1669.15|1684|1668|1685.15|1669.15|1684|1668|4
1642479050000|2022-01-18 04:10:50|1683.72|1667.72|1683.85|1667.85|1683.85|1667.85|1683.6|1667.6|5
1642479060000|2022-01-18 04:11:00|1684|1668|1684|1668|1684.15|1668.15|1684|1668|3
1642479070000|2022-01-18 04:11:10|1683.6|1667.6|1683.75|1667.75|1684|1668|1683.6|1667.6|5
1642479080000|2022-01-18 04:11:20|1683.72|1667.72|1683.5|1667.5|1684|1668|1683.5|1667.5|4
1642479090000|2022-01-18 04:11:30|1683.25|1667.25|1683.25|1667.25|1683.25|1667.25|1683.25|1667.25|1
1642479100000|2022-01-18 04:11:40|1683.5|1667.5|1683.72|1667.72|1683.72|1667.72|1683.47|1667.47|5
1642479110000|2022-01-18 04:11:50|1683.5|1667.5|1683.72|1667.72|1683.72|1667.72|1683.5|1667.5|2
1642479120000|2022-01-18 04:12:00|1683.75|1667.75|1683.75|1667.75|1683.75|1667.75|1683.75|1667.75|1
1642479130000|2022-01-18 04:12:10|1683.5|1667.5|1683.5|1667.5|1683.5|1667.5|1683.5|1667.5|1
1642479140000|2022-01-18 04:12:20|1683.38|1667.38|1683.2|1667.2|1683.38|1667.38|1683.2|1667.2|4
1642479150000|2022-01-18 04:12:30|1683|1667|1683.17|1667.17|1683.17|1667.17|1683|1667|2
1642479160000|2022-01-18 04:12:40|1683|1667|1683|1667|1683|1667|1683|1667|1
1642479180000|2022-01-18 04:13:00|1683.02|1667.02|1682.9|1666.9|1683.02|1667.02|1682.9|1666.9|2
1642479190000|2022-01-18 04:13:10|1682.89|1666.89|1682.5|1666.5|1683|1667|1682|1666|6
1642479200000|2022-01-18 04:13:20|1682|1666|1682|1666|1682|1666|1682|1666|1
1642479210000|2022-01-18 04:13:30|1681.5|1665.5|1681.25|1665.25|1681.5|1665.5|1681.24|1665.24|5
1642479220000|2022-01-18 04:13:40|1681.24|1665.24|1680.5|1664.5|1681.4|1665.4|1680.5|1664.5|8
1642479230000|2022-01-18 04:13:50|1680.78|1664.78|1681.62|1665.62|1681.69|1665.69|1680.6|1664.6|11
1642479240000|2022-01-18 04:14:00|1682|1666|1681.79|1665.79|1682|1666|1681.79|1665.79|2
1642479250000|2022-01-18 04:14:10|1681.5|1665.5|1682.4|1666.4|1682.4|1666.4|1681.5|1665.5|7
1642479260000|2022-01-18 04:14:20|1682.12|1666.12|1682|1666|1682.12|1666.12|1682|1666|2
1642479270000|2022-01-18 04:14:30|1681.5|1665.5|1681.21|1665.21|1681.5|1665.5|1681|1665|3
1642479280000|2022-01-18 04:14:40|1681.39|1665.39|1681.61|1665.61|1681.65|1665.65|1681.21|1665.21|10
1642479290000|2022-01-18 04:14:50|1681.65|1665.65|1682.2|1666.2|1682.2|1666.2|1681.65|1665.65|4
1642479300000|2022-01-18 04:15:00|1682.19|1666.19|1681.75|1665.75|1682.4|1666.4|1681.5|1665.5|10
1642479310000|2022-01-18 04:15:10|1681.5|1665.5|1682.86|1666.86|1682.86|1666.86|1681.5|1665.5|11
1642479320000|2022-01-18 04:15:20|1683.25|1667.25|1683.45|1667.45|1683.45|1667.45|1683.25|1667.25|2
1642479330000|2022-01-18 04:15:30|1683|1667|1682.45|1666.45|1683|1667|1681.94|1665.94|4
1642479340000|2022-01-18 04:15:40|1682.5|1666.5|1682.5|1666.5|1682.5|1666.5|1682.5|1666.5|1
1642479350000|2022-01-18 04:15:50|1682|1666|1680.65|1664.65|1682|1666|1680.65|1664.65|3
1642479360000|2022-01-18 04:16:00|1680.5|1664.5|1680.5|1664.5|1680.5|1664.5|1680.35|1664.35|3
1642479370000|2022-01-18 04:16:10|1680|1664|1680.5|1664.5|1680.65|1664.65|1680|1664|3
1642479380000|2022-01-18 04:16:20|1680.41|1664.41|1679.15|1663.15|1680.5|1664.5|1678.8|1662.8|9
1642479390000|2022-01-18 04:16:30|1678.9|1662.9|1678.35|1662.35|1678.9|1662.9|1678.35|1662.35|5
1642479400000|2022-01-18 04:16:40|1678.04|1662.04|1677.55|1661.55|1678.25|1662.25|1677.3|1661.3|7
1642479410000|2022-01-18 04:16:50|1677.34|1661.34|1677.69|1661.69|1677.69|1661.69|1677|1661|7
1642479420000|2022-01-18 04:17:00|1677.5|1661.5|1676.65|1660.65|1677.5|1661.5|1676.65|1660.65|4
1642479430000|2022-01-18 04:17:10|1676.94|1660.94|1677.22|1661.22|1677.22|1661.22|1676.87|1660.87|5
1642479440000|2022-01-18 04:17:20|1677|1661|1677.5|1661.5|1677.69|1661.69|1677|1661|7
1642479450000|2022-01-18 04:17:30|1677.72|1661.72|1677.5|1661.5|1677.72|1661.72|1677.44|1661.44|6
1642479460000|2022-01-18 04:17:40|1676.7|1660.7|1676.32|1660.32|1676.7|1660.7|1676.32|1660.32|3
1642479470000|2022-01-18 04:17:50|1676|1660|1675.61|1659.61|1676|1660|1675.61|1659.61|2
1642479480000|2022-01-18 04:18:00|1675.53|1659.53|1674.5|1658.5|1675.55|1659.55|1674.5|1658.5|4
1642479490000|2022-01-18 04:18:10|1674.72|1658.72|1673.9|1657.9|1675.5|1659.5|1673.9|1657.9|9
1642479500000|2022-01-18 04:18:20|1673.65|1657.65|1673.5|1657.5|1673.65|1657.65|1673.42|1657.42|7
1642479510000|2022-01-18 04:18:30|1673.46|1657.46|1673.5|1657.5|1673.5|1657.5|1673.46|1657.46|2
1642479520000|2022-01-18 04:18:40|1673.46|1657.46|1673.46|1657.46|1673.46|1657.46|1673.46|1657.46|1
1642479530000|2022-01-18 04:18:50|1673.5|1657.5|1672.5|1656.5|1673.5|1657.5|1672.5|1656.5|3
1642479540000|2022-01-18 04:19:00|1672.27|1656.27|1672.88|1656.88|1673|1657|1672.27|1656.27|7
1642479550000|2022-01-18 04:19:10|1672.75|1656.75|1672.75|1656.75|1672.75|1656.75|1672.75|1656.75|1
1642479560000|2022-01-18 04:19:20|1672.88|1656.88|1673.19|1657.19|1673.19|1657.19|1672.5|1656.5|7
1642479570000|2022-01-18 04:19:30|1673.35|1657.35|1673.4|1657.4|1673.4|1657.4|1673.35|1657.35|2
1642479580000|2022-01-18 04:19:40|1673|1657|1672.5|1656.5|1673|1657|1672.5|1656.5|2
1642479590000|2022-01-18 04:19:50|1672.21|1656.21|1671.5|1655.5|1672.21|1656.21|1671.5|1655.5|8
1642479600000|2022-01-18 04:20:00|1670.8|1654.8|1671.5|1655.5|1671.5|1655.5|1670.8|1654.8|6
1642479610000|2022-01-18 04:20:10|1671.3|1655.3|1671.22|1655.22|1671.3|1655.3|1671.22|1655.22|2
1642479620000|2022-01-18 04:20:20|1671.07|1655.07|1671.5|1655.5|1671.5|1655.5|1671.07|1655.07|7
1642479640000|2022-01-18 04:20:40|1671.25|1655.25|1671.25|1655.25|1671.25|1655.25|1671.25|1655.25|1
1642479650000|2022-01-18 04:20:50|1671.5|1655.5|1671.5|1655.5|1671.5|1655.5|1671.2|1655.2|3
1642479660000|2022-01-18 04:21:00|1671.2|1655.2|1671|1655|1671.2|1655.2|1670.5|1654.5|4
1642479670000|2022-01-18 04:21:10|1671.11|1655.11|1670.5|1654.5|1671.11|1655.11|1670.5|1654.5|3
1642479680000|2022-01-18 04:21:20|1670.44|1654.44|1670.11|1654.11|1670.5|1654.5|1669.67|1653.67|8
1642479690000|2022-01-18 04:21:30|1670.2|1654.2|1670.17|1654.17|1670.2|1654.2|1669.67|1653.67|7
1642479700000|2022-01-18 04:21:40|1670.2|1654.2|1670.72|1654.72|1671|1655|1670.2|1654.2|4
1642479710000|2022-01-18 04:21:50|1671|1655|1672|1656|1672|1656|1671|1655|6
1642479720000|2022-01-18 04:22:00|1671.9|1655.9|1671.23|1655.23|1672|1656|1671.13|1655.13|12
1642479730000|2022-01-18 04:22:10|1671.13|1655.13|1671.35|1655.35|1671.35|1655.35|1671.13|1655.13|3
1642479740000|2022-01-18 04:22:20|1671.53|1655.53|1671.63|1655.63|1671.63|1655.63|1671.53|1655.53|4
1642479750000|2022-01-18 04:22:30|1672.4|1656.4|1672.82|1656.82|1672.9|1656.9|1672.4|1656.4|3
1642479760000|2022-01-18 04:22:40|1673|1657|1673|1657|1673.5|1657.5|1672.94|1656.94|10
1642479770000|2022-01-18 04:22:50|1672.94|1656.94|1673|1657|1673|1657|1672.94|1656.94|2
1642479780000|2022-01-18 04:23:00|1672.5|1656.5|1671.5|1655.5|1672.5|1656.5|1671.27|1655.27|8
1642479790000|2022-01-18 04:23:10|1670.92|1654.92|1669.65|1653.65|1671|1655|1669.58|1653.58|14
1642479800000|2022-01-18 04:23:20|1669.9|1653.9|1670.45|1654.45|1670.45|1654.45|1669.65|1653.65|8
1642479810000|2022-01-18 04:23:30|1670.5|1654.5|1670.17|1654.17|1670.54|1654.54|1670.08|1654.08|10
1642479820000|2022-01-18 04:23:40|1670.2|1654.2|1670.58|1654.58|1670.58|1654.58|1670.17|1654.17|8
1642479830000|2022-01-18 04:23:50|1671|1655|1671|1655|1671.1|1655.1|1671|1655|5
1642479840000|2022-01-18 04:24:00|1670.39|1654.39|1669.92|1653.92|1670.39|1654.39|1669.92|1653.92|5
1642479850000|2022-01-18 04:24:10|1669.67|1653.67|1670.1|1654.1|1670.29|1654.29|1669.67|1653.67|6
1642479860000|2022-01-18 04:24:20|1670.21|1654.21|1670.5|1654.5|1670.5|1654.5|1669.67|1653.67|8
1642479870000|2022-01-18 04:24:30|1670.7|1654.7|1670.79|1654.79|1671|1655|1670.5|1654.5|5
1642479880000|2022-01-18 04:24:40|1670.91|1654.91|1670.38|1654.38|1670.91|1654.91|1670.38|1654.38|6
1642479890000|2022-01-18 04:24:50|1670.17|1654.17|1670.17|1654.17|1670.17|1654.17|1670.17|1654.17|1
1642479900000|2022-01-18 04:25:00|1669.55|1653.55|1669.53|1653.53|1669.55|1653.55|1669.13|1653.13|5
1642479910000|2022-01-18 04:25:10|1669|1653|1669.67|1653.67|1669.67|1653.67|1669|1653|3
1642479920000|2022-01-18 04:25:20|1669.8|1653.8|1668.9|1652.9|1669.94|1653.94|1668.81|1652.81|8
1642479930000|2022-01-18 04:25:30|1669.4|1653.4|1669.5|1653.5|1669.88|1653.88|1669|1653|9
1642479940000|2022-01-18 04:25:40|1669.6|1653.6|1669.82|1653.82|1670.1|1654.1|1669.6|1653.6|3
1642479950000|2022-01-18 04:25:50|1670|1654|1670.34|1654.34|1670.34|1654.34|1669.67|1653.67|5
1642479960000|2022-01-18 04:26:00|1670.35|1654.35|1671.27|1655.27|1671.45|1655.45|1670.35|1654.35|10
1642479970000|2022-01-18 04:26:10|1671.28|1655.28|1671.13|1655.13|1671.35|1655.35|1670.76|1654.76|7
1642479980000|2022-01-18 04:26:20|1671.14|1655.14|1671.5|1655.5|1671.52|1655.52|1671.14|1655.14|8
1642479990000|2022-01-18 04:26:30|1671.55|1655.55|1671.95|1655.95|1672.05|1656.05|1671.55|1655.55|6
1642480000000|2022-01-18 04:26:40|1671.9|1655.9|1671.18|1655.18|1671.9|1655.9|1671.18|1655.18|4
1642480010000|2022-01-18 04:26:50|1671.36|1655.36|1671.23|1655.23|1671.36|1655.36|1670.96|1654.96|5
1642480020000|2022-01-18 04:27:00|1671.42|1655.42|1671.5|1655.5|1672|1656|1671.23|1655.23|10
1642480030000|2022-01-18 04:27:10|1671.32|1655.32|1671.79|1655.79|1671.79|1655.79|1671.32|1655.32|4
1642480040000|2022-01-18 04:27:20|1671.81|1655.81|1672.09|1656.09|1672.4|1656.4|1671.81|1655.81|8
1642480050000|2022-01-18 04:27:30|1672.27|1656.27|1672.91|1656.91|1673.01|1657.01|1672.27|1656.27|6
1642480060000|2022-01-18 04:27:40|1672.51|1656.51|1673.36|1657.36|1673.5|1657.5|1672.51|1656.51|10
1642480070000|2022-01-18 04:27:50|1673.37|1657.37|1674.02|1658.02|1674.02|1658.02|1673.37|1657.37|5
1642480080000|2022-01-18 04:28:00|1673.73|1657.73|1674.45|1658.45|1674.75|1658.75|1673.73|1657.73|15
1642480100000|2022-01-18 04:28:20|1674.5|1658.5|1674.5|1658.5|1674.5|1658.5|1674.5|1658.5|1
1642480110000|2022-01-18 04:28:30|1674.72|1658.72|1675.14|1659.14|1675.14|1659.14|1674.72|1658.72|5
1642480120000|2022-01-18 04:28:40|1674.83|1658.83|1675.5|1659.5|1675.5|1659.5|1674.83|1658.83|4
1642480130000|2022-01-18 04:28:50|1675.64|1659.64|1675.91|1659.91|1676.14|1660.14|1675.64|1659.64|8
1642480140000|2022-01-18 04:29:00|1675.89|1659.89|1676.56|1660.56|1676.67|1660.67|1675.89|1659.89|8
1642480150000|2022-01-18 04:29:10|1676.63|1660.63|1677.14|1661.14|1677.14|1661.14|1676.63|1660.63|5
1642480160000|2022-01-18 04:29:20|1677.15|1661.15|1677.58|1661.58|1677.58|1661.58|1677.14|1661.14|12
1642480170000|2022-01-18 04:29:30|1677.72|1661.72|1676.53|1660.53|1678.2|1662.2|1676.53|1660.53|14
1642480190000|2022-01-18 04:29:50|1676.6|1660.6|1676.22|1660.22|1676.6|1660.6|1676.22|1660.22|3
1642480200000|2022-01-18 04:30:00|1676|1660|1675.5|1659.5|1676.89|1660.89|1675.5|1659.5|8
1642480210000|2022-01-18 04:30:10|1675.64|1659.64|1674.15|1658.15|1675.64|1659.64|1673.91|1657.91|8
1642480220000|2022-01-18 04:30:20|1674.65|1658.65|1674.28|1658.28|1675.17|1659.17|1674|1658|15
1642480230000|2022-01-18 04:30:30|1674.5|1658.5|1674.84|1658.84|1674.84|1658.84|1674.47|1658.47|4
1642480240000|2022-01-18 04:30:40|1674.72|1658.72|1674.14|1658.14|1674.72|1658.72|1674.14|1658.14|10
1642480250000|2022-01-18 04:30:50|1674.16|1658.16|1674.26|1658.26|1674.69|1658.69|1674.16|1658.16|7
1642480260000|2022-01-18 04:31:00|1674.35|1658.35|1674.25|1658.25|1674.35|1658.35|1674.25|1658.25|3
1642480270000|2022-01-18 04:31:10|1674.75|1658.75|1674.16|1658.16|1674.75|1658.75|1674.15|1658.15|7
1642480280000|2022-01-18 04:31:20|1674|1658|1673.5|1657.5|1674|1658|1673.28|1657.28|7
1642480290000|2022-01-18 04:31:30|1673.25|1657.25|1673|1657|1673.25|1657.25|1673|1657|2
1642480310000|2022-01-18 04:31:50|1673.25|1657.25|1672.72|1656.72|1673.25|1657.25|1672.1|1656.1|14
1642480320000|2022-01-18 04:32:00|1672.5|1656.5|1672.75|1656.75|1673|1657|1672.5|1656.5|6
1642480330000|2022-01-18 04:32:10|1673|1657|1673.5|1657.5|1673.5|1657.5|1672.82|1656.82|7
1642480340000|2022-01-18 04:32:20|1673.32|1657.32|1673.29|1657.29|1673.5|1657.5|1673.29|1657.29|5
1642480350000|2022-01-18 04:32:30|1673|1657|1673.29|1657.29|1673.29|1657.29|1673|1657|4
1642480360000|2022-01-18 04:32:40|1673.5|1657.5|1671|1655|1673.5|1657.5|1671|1655|9
1642480370000|2022-01-18 04:32:50|1670.17|1654.17|1668.69|1652.69|1670.17|1654.17|1667.75|1651.75|9
1642480380000|2022-01-18 04:33:00|1668.72|1652.72|1670.5|1654.5|1670.5|1654.5|1668.72|1652.72|14
1642480390000|2022-01-18 04:33:10|1670.45|1654.45|1670.45|1654.45|1670.57|1654.57|1670.45|1654.45|3
1642480400000|2022-01-18 04:33:20|1670.57|1654.57|1670.65|1654.65|1670.65|1654.65|1670.5|1654.5|4
1642480410000|2022-01-18 04:33:30|1670.81|1654.81|1670.3|1654.3|1670.81|1654.81|1670.2|1654.2|8
1642480420000|2022-01-18 04:33:40|1669.7|1653.7|1671.45|1655.45|1671.69|1655.69|1669.63|1653.63|8
1642480430000|2022-01-18 04:33:50|1671.64|1655.64|1671.25|1655.25|1672|1656|1671.1|1655.1|10
1642480440000|2022-01-18 04:34:00|1671.15|1655.15|1670.5|1654.5|1671.15|1655.15|1670.5|1654.5|4
1642480450000|2022-01-18 04:34:10|1670.72|1654.72|1670.5|1654.5|1670.72|1654.72|1670.5|1654.5|2
1642480460000|2022-01-18 04:34:20|1671|1655|1670.7|1654.7|1671.22|1655.22|1670.7|1654.7|6
1642480470000|2022-01-18 04:34:30|1670.95|1654.95|1670.75|1654.75|1670.95|1654.95|1670.75|1654.75|2
1642480480000|2022-01-18 04:34:40|1671.02|1655.02|1671.1|1655.1|1671.69|1655.69|1670.84|1654.84|9
1642480490000|2022-01-18 04:34:50|1671.13|1655.13|1671.1|1655.1|1671.13|1655.13|1671.1|1655.1|2
1642480500000|2022-01-18 04:35:00|1671|1655|1670.85|1654.85|1671|1655|1670.37|1654.37|6
1642480510000|2022-01-18 04:35:10|1671|1655|1670.5|1654.5|1671|1655|1670.5|1654.5|2
1642480520000|2022-01-18 04:35:20|1671.2|1655.2|1673.77|1657.77|1674.18|1658.18|1670.88|1654.88|14
1642480530000|2022-01-18 04:35:30|1674.15|1658.15|1676.75|1660.75|1676.75|1660.75|1674.15|1658.15|17
1642480540000|2022-01-18 04:35:40|1676.5|1660.5|1677.92|1661.92|1678.09|1662.09|1676.5|1660.5|26
1642480550000|2022-01-18 04:35:50|1677.99|1661.99|1678.18|1662.18|1678.35|1662.35|1677.99|1661.99|16
1642480560000|2022-01-18 04:36:00|1678.39|1662.39|1678.1|1662.1|1678.39|1662.39|1678.09|1662.09|8
1642480570000|2022-01-18 04:36:10|1678.09|1662.09|1678.74|1662.74|1678.76|1662.76|1677.88|1661.88|11
1642480580000|2022-01-18 04:36:20|1679|1663|1679.48|1663.48|1679.5|1663.5|1679|1663|9
1642480590000|2022-01-18 04:36:30|1679.3|1663.3|1679.5|1663.5|1679.75|1663.75|1679.25|1663.25|8
1642480600000|2022-01-18 04:36:40|1679.39|1663.39|1679.5|1663.5|1679.5|1663.5|1679.39|1663.39|3
1642480610000|2022-01-18 04:36:50|1679.14|1663.14|1679.5|1663.5|1679.5|1663.5|1679.14|1663.14|2
1642480620000|2022-01-18 04:37:00|1679.41|1663.41|1679.5|1663.5|1679.5|1663.5|1679.41|1663.41|2
1642480640000|2022-01-18 04:37:20|1679.15|1663.15|1677.28|1661.28|1679.15|1663.15|1676.88|1660.88|9
1642480650000|2022-01-18 04:37:30|1677.12|1661.12|1677.22|1661.22|1677.22|1661.22|1677.12|1661.12|2
1642480660000|2022-01-18 04:37:40|1677.19|1661.19|1677.36|1661.36|1677.36|1661.36|1677.19|1661.19|2
1642480670000|2022-01-18 04:37:50|1677.2|1661.2|1677|1661|1677.5|1661.5|1677|1661|6
1642480680000|2022-01-18 04:38:00|1676.5|1660.5|1676|1660|1676.5|1660.5|1675.89|1659.89|4
1642480690000|2022-01-18 04:38:10|1675.5|1659.5|1675.82|1659.82|1676|1660|1675.5|1659.5|4
1642480700000|2022-01-18 04:38:20|1675.79|1659.79|1675.8|1659.8|1676.17|1660.17|1675.79|1659.79|4
1642480710000|2022-01-18 04:38:30|1676.25|1660.25|1676.25|1660.25|1676.25|1660.25|1676.25|1660.25|1
1642480720000|2022-01-18 04:38:40|1676.39|1660.39|1676.05|1660.05|1676.39|1660.39|1675.65|1659.65|5
1642480730000|2022-01-18 04:38:50|1676.29|1660.29|1676.88|1660.88|1677|1661|1676.29|1660.29|9
1642480740000|2022-01-18 04:39:00|1676.5|1660.5|1676.88|1660.88|1677|1661|1676.5|1660.5|7
1642480760000|2022-01-18 04:39:20|1677.3|1661.3|1678.5|1662.5|1679.5|1663.5|1677|1661|9
1642480770000|2022-01-18 04:39:30|1678.75|1662.75|1678.5|1662.5|1678.75|1662.75|1678.5|1662.5|3
1642480780000|2022-01-18 04:39:40|1677.95|1661.95|1678.35|1662.35|1678.35|1662.35|1677.95|1661.95|2
1642480790000|2022-01-18 04:39:50|1678.5|1662.5|1678.5|1662.5|1678.5|1662.5|1678.5|1662.5|1
1642480800000|2022-01-18 04:40:00|1678.35|1662.35|1678.01|1662.01|1678.35|1662.35|1678.01|1662.01|2
1642480810000|2022-01-18 04:40:10|1678.35|1662.35|1678.5|1662.5|1678.5|1662.5|1678.35|1662.35|2
1642480820000|2022-01-18 04:40:20|1678|1662|1677.75|1661.75|1678|1662|1677.2|1661.2|11
1642480830000|2022-01-18 04:40:30|1677.5|1661.5|1677.75|1661.75|1677.75|1661.75|1677.5|1661.5|2
1642480840000|2022-01-18 04:40:40|1677.92|1661.92|1678.4|1662.4|1678.4|1662.4|1677.92|1661.92|6
1642480850000|2022-01-18 04:40:50|1678.41|1662.41|1678.5|1662.5|1678.5|1662.5|1678.41|1662.41|2
1642480860000|2022-01-18 04:41:00|1678.35|1662.35|1678.5|1662.5|1678.5|1662.5|1678.35|1662.35|7
1642480890000|2022-01-18 04:41:30|1678.72|1662.72|1678.99|1662.99|1678.99|1662.99|1678.72|1662.72|2
1642480900000|2022-01-18 04:41:40|1678.72|1662.72|1679.54|1663.54|1679.54|1663.54|1678.72|1662.72|7
1642480910000|2022-01-18 04:41:50|1679.87|1663.87|1679.88|1663.88|1679.88|1663.88|1679.43|1663.43|6
1642480920000|2022-01-18 04:42:00|1680|1664|1680.5|1664.5|1680.5|1664.5|1679.88|1663.88|8
1642480930000|2022-01-18 04:42:10|1680.66|1664.66|1680.59|1664.59|1680.66|1664.66|1680.5|1664.5|6
1642480940000|2022-01-18 04:42:20|1680.66|1664.66|1680.59|1664.59|1680.66|1664.66|1680.5|1664.5|4
1642480960000|2022-01-18 04:42:40|1680.6|1664.6|1680.6|1664.6|1680.6|1664.6|1680.55|1664.55|3
1642480970000|2022-01-18 04:42:50|1680.44|1664.44|1680.44|1664.44|1680.44|1664.44|1680.3|1664.3|3
1642480980000|2022-01-18 04:43:00|1680.6|1664.6|1679.89|1663.89|1680.6|1664.6|1679.75|1663.75|5
1642480990000|2022-01-18 04:43:10|1680.07|1664.07|1679.68|1663.68|1680.07|1664.07|1679.68|1663.68|2
1642481000000|2022-01-18 04:43:20|1679.5|1663.5|1679.5|1663.5|1679.5|1663.5|1679.37|1663.37|3
1642481020000|2022-01-18 04:43:40|1679.89|1663.89|1680.33|1664.33|1680.33|1664.33|1679.5|1663.5|7
1642481030000|2022-01-18 04:43:50|1680.39|1664.39|1681|1665|1681|1665|1680.26|1664.26|9
1642481040000|2022-01-18 04:44:00|1681.06|1665.06|1681.5|1665.5|1681.56|1665.56|1681.06|1665.06|16
1642481050000|2022-01-18 04:44:10|1681.46|1665.46|1681.5|1665.5|1681.5|1665.5|1681.17|1665.17|7
1642481060000|2022-01-18 04:44:20|1681.46|1665.46|1681.35|1665.35|1681.5|1665.5|1681.31|1665.31|4
1642481070000|2022-01-18 04:44:30|1681.32|1665.32|1681.46|1665.46|1681.46|1665.46|1681.31|1665.31|5
1642481080000|2022-01-18 04:44:40|1681.31|1665.31|1681.46|1665.46|1681.46|1665.46|1681.31|1665.31|4
1642481090000|2022-01-18 04:44:50|1681.31|1665.31|1681.46|1665.46|1681.46|1665.46|1681.31|1665.31|2
1642481100000|2022-01-18 04:45:00|1681.31|1665.31|1681.5|1665.5|1681.5|1665.5|1681.31|1665.31|3
1642481110000|2022-01-18 04:45:10|1681.46|1665.46|1681.27|1665.27|1681.61|1665.61|1681.27|1665.27|9
1642481120000|2022-01-18 04:45:20|1681.22|1665.22|1681.24|1665.24|1681.45|1665.45|1681.22|1665.22|4
1642481130000|2022-01-18 04:45:30|1681.01|1665.01|1680.64|1664.64|1681.01|1665.01|1680.5|1664.5|5
1642481140000|2022-01-18 04:45:40|1680.5|1664.5|1680.81|1664.81|1680.81|1664.81|1680.5|1664.5|3
1642481150000|2022-01-18 04:45:50|1680.5|1664.5|1680.5|1664.5|1680.5|1664.5|1680.5|1664.5|1
1642481160000|2022-01-18 04:46:00|1680|1664|1679.72|1663.72|1680|1664|1679.22|1663.22|5
1642481170000|2022-01-18 04:46:10|1680.01|1664.01|1679.67|1663.67|1680.01|1664.01|1679.67|1663.67|6
1642481180000|2022-01-18 04:46:20|1679.69|1663.69|1680.39|1664.39|1680.39|1664.39|1679.68|1663.68|4
1642481190000|2022-01-18 04:46:30|1680.45|1664.45|1681.43|1665.43|1681.5|1665.5|1680.45|1664.45|10
1642481200000|2022-01-18 04:46:40|1681.31|1665.31|1681.43|1665.43|1681.43|1665.43|1681.17|1665.17|8
1642481210000|2022-01-18 04:46:50|1681.4|1665.4|1681.49|1665.49|1681.49|1665.49|1681.21|1665.21|4
1642481220000|2022-01-18 04:47:00|1681.7|1665.7|1682.85|1666.85|1683.1|1667.1|1681.51|1665.51|9
1642481230000|2022-01-18 04:47:10|1682.75|1666.75|1682.75|1666.75|1683|1667|1682.5|1666.5|6
1642481240000|2022-01-18 04:47:20|1682.92|1666.92|1682.97|1666.97|1682.97|1666.97|1682.79|1666.79|3
1642481250000|2022-01-18 04:47:30|1682.84|1666.84|1682.5|1666.5|1682.84|1666.84|1682.5|1666.5|3
1642481260000|2022-01-18 04:47:40|1682.55|1666.55|1682.95|1666.95|1682.95|1666.95|1682.55|1666.55|5
1642481270000|2022-01-18 04:47:50|1683.24|1667.24|1683.2|1667.2|1683.24|1667.24|1682.8|1666.8|3
1642481280000|2022-01-18 04:48:00|1683.06|1667.06|1683.07|1667.07|1683.07|1667.07|1682.66|1666.66|5
1642481290000|2022-01-18 04:48:10|1683.06|1667.06|1683.06|1667.06|1683.25|1667.25|1683.06|1667.06|8
1642481300000|2022-01-18 04:48:20|1683.16|1667.16|1683.17|1667.17|1683.25|1667.25|1683.12|1667.12|6
1642481310000|2022-01-18 04:48:30|1683.5|1667.5|1683.02|1667.02|1683.5|1667.5|1683.02|1667.02|2
1642481320000|2022-01-18 04:48:40|1683.25|1667.25|1683.02|1667.02|1683.25|1667.25|1683.02|1667.02|2
1642481330000|2022-01-18 04:48:50|1682.99|1666.99|1682.5|1666.5|1682.99|1666.99|1682.5|1666.5|3
1642481350000|2022-01-18 04:49:10|1682.21|1666.21|1682.21|1666.21|1682.21|1666.21|1682.21|1666.21|1
1642481360000|2022-01-18 04:49:20|1682.14|1666.14|1682.21|1666.21|1682.21|1666.21|1682.14|1666.14|2
1642481380000|2022-01-18 04:49:40|1681.71|1665.71|1681.71|1665.71|1681.71|1665.71|1681.71|1665.71|1
1642481390000|2022-01-18 04:49:50|1681.14|1665.14|1681.4|1665.4|1681.4|1665.4|1681|1665|3
1642481400000|2022-01-18 04:50:00|1680.5|1664.5|1681|1665|1681.43|1665.43|1680.5|1664.5|9
1642481410000|2022-01-18 04:50:10|1680.91|1664.91|1681|1665|1681|1665|1680.91|1664.91|2
1642481420000|2022-01-18 04:50:20|1680.88|1664.88|1680.5|1664.5|1680.88|1664.88|1680.5|1664.5|2
1642481440000|2022-01-18 04:50:40|1680|1664|1680|1664|1680|1664|1680|1664|1
1642481450000|2022-01-18 04:50:50|1679.75|1663.75|1679.13|1663.13|1679.75|1663.75|1679.13|1663.13|7
1642481460000|2022-01-18 04:51:00|1679|1663|1678|1662|1679|1663|1677.92|1661.92|9
1642481470000|2022-01-18 04:51:10|1678.45|1662.45|1678.45|1662.45|1678.45|1662.45|1678.45|1662.45|1
1642481480000|2022-01-18 04:51:20|1678.5|1662.5|1677.88|1661.88|1679|1663|1677.88|1661.88|8
1642481490000|2022-01-18 04:51:30|1677.67|1661.67|1677.5|1661.5|1677.67|1661.67|1677.23|1661.23|5
1642481500000|2022-01-18 04:51:40|1677.73|1661.73|1677.73|1661.73|1677.73|1661.73|1677.73|1661.73|1
1642481510000|2022-01-18 04:51:50|1677.5|1661.5|1677.5|1661.5|1677.5|1661.5|1677.5|1661.5|1
1642481520000|2022-01-18 04:52:00|1677.25|1661.25|1676.85|1660.85|1677.5|1661.5|1676.85|1660.85|4
1642481530000|2022-01-18 04:52:10|1677.15|1661.15|1678.57|1662.57|1678.57|1662.57|1676.6|1660.6|14
1642481540000|2022-01-18 04:52:20|1678.58|1662.58|1679.45|1663.45|1679.75|1663.75|1678.58|1662.58|11
1642481550000|2022-01-18 04:52:30|1679.75|1663.75|1679.45|1663.45|1679.75|1663.75|1679.45|1663.45|4
1642481560000|2022-01-18 04:52:40|1679|1663|1679|1663|1679|1663|1679|1663|1
1642481580000|2022-01-18 04:53:00|1679.3|1663.3|1680.34|1664.34|1680.34|1664.34|1679.3|1663.3|9
1642481590000|2022-01-18 04:53:10|1680.5|1664.5|1680.54|1664.54|1680.54|1664.54|1680.43|1664.43|4
1642481600000|2022-01-18 04:53:20|1680.59|1664.59|1680.54|1664.54|1680.59|1664.59|1680.54|1664.54|2
1642481610000|2022-01-18 04:53:30|1680.65|1664.65|1681.5|1665.5|1682.15|1666.15|1680.65|1664.65|8
1642481620000|2022-01-18 04:53:40|1681.41|1665.41|1681.41|1665.41|1681.41|1665.41|1681.41|1665.41|1
1642481630000|2022-01-18 04:53:50|1681.5|1665.5|1681.41|1665.41|1681.5|1665.5|1681.41|1665.41|2
1642481640000|2022-01-18 04:54:00|1681.5|1665.5|1681.8|1665.8|1681.8|1665.8|1681.5|1665.5|4
1642481650000|2022-01-18 04:54:10|1681.79|1665.79|1682.29|1666.29|1682.33|1666.33|1681.65|1665.65|7
1642481660000|2022-01-18 04:54:20|1682.1|1666.1|1682.58|1666.58|1682.58|1666.58|1682.1|1666.1|6
1642481670000|2022-01-18 04:54:30|1682.55|1666.55|1682.55|1666.55|1682.55|1666.55|1682.55|1666.55|1
1642481680000|2022-01-18 04:54:40|1682.38|1666.38|1682.38|1666.38|1682.38|1666.38|1682.38|1666.38|1
1642481690000|2022-01-18 04:54:50|1682.25|1666.25|1682.67|1666.67|1683|1667|1682.25|1666.25|4
1642481700000|2022-01-18 04:55:00|1682.8|1666.8|1682.77|1666.77|1683.19|1667.19|1682.55|1666.55|6
1642481710000|2022-01-18 04:55:10|1682.72|1666.72|1682.92|1666.92|1682.92|1666.92|1682.72|1666.72|2
1642481720000|2022-01-18 04:55:20|1683.2|1667.2|1683.05|1667.05|1683.3|1667.3|1682.9|1666.9|8
1642481730000|2022-01-18 04:55:30|1683.02|1667.02|1683.3|1667.3|1683.3|1667.3|1683.02|1667.02|2
1642481740000|2022-01-18 04:55:40|1683.02|1667.02|1683.02|1667.02|1683.02|1667.02|1683.02|1667.02|1
1642481750000|2022-01-18 04:55:50|1683.09|1667.09|1682.8|1666.8|1683.09|1667.09|1682.8|1666.8|2
1642481760000|2022-01-18 04:56:00|1683.02|1667.02|1683.15|1667.15|1683.17|1667.17|1682.5|1666.5|7
1642481770000|2022-01-18 04:56:10|1683.17|1667.17|1683.17|1667.17|1683.17|1667.17|1682.67|1666.67|5
1642481780000|2022-01-18 04:56:20|1682.8|1666.8|1683.27|1667.27|1683.34|1667.34|1682.65|1666.65|5
1642481790000|2022-01-18 04:56:30|1683.34|1667.34|1682.88|1666.88|1683.56|1667.56|1682.88|1666.88|9
1642481800000|2022-01-18 04:56:40|1682.5|1666.5|1682.5|1666.5|1682.5|1666.5|1682.5|1666.5|1
1642481830000|2022-01-18 04:57:10|1682.4|1666.4|1682.49|1666.49|1682.49|1666.49|1682.18|1666.18|4
1642481840000|2022-01-18 04:57:20|1682.51|1666.51|1682.2|1666.2|1682.51|1666.51|1682.2|1666.2|2
1642481850000|2022-01-18 04:57:30|1682|1666|1682.43|1666.43|1682.43|1666.43|1682|1666|2
1642481860000|2022-01-18 04:57:40|1682.62|1666.62|1681.84|1665.84|1682.62|1666.62|1681.84|1665.84|6
1642481870000|2022-01-18 04:57:50|1681.53|1665.53|1681.05|1665.05|1681.84|1665.84|1681.05|1665.05|4
1642481880000|2022-01-18 04:58:00|1681|1665|1680.09|1664.09|1681|1665|1680.09|1664.09|5
1642481890000|2022-01-18 04:58:10|1679.98|1663.98|1678.5|1662.5|1679.98|1663.98|1678.5|1662.5|8
1642481910000|2022-01-18 04:58:30|1679|1663|1678.88|1662.88|1679|1663|1678.88|1662.88|2
1642481920000|2022-01-18 04:58:40|1678.5|1662.5|1678.88|1662.88|1678.88|1662.88|1678.5|1662.5|2
1642481930000|2022-01-18 04:58:50|1679|1663|1678.5|1662.5|1679|1663|1678.5|1662.5|2
1642481940000|2022-01-18 04:59:00|1678.72|1662.72|1678.72|1662.72|1678.72|1662.72|1678.72|1662.72|1
1642481950000|2022-01-18 04:59:10|1678.5|1662.5|1677.5|1661.5|1678.5|1662.5|1677.5|1661.5|3
1642481970000|2022-01-18 04:59:30|1677.49|1661.49|1677.48|1661.48|1677.49|1661.49|1677.48|1661.48|2
1642481980000|2022-01-18 04:59:40|1677.46|1661.46|1677.48|1661.48|1677.48|1661.48|1677.46|1661.46|2
1642481990000|2022-01-18 04:59:50|1677.46|1661.46|1677.48|1661.48|1677.48|1661.48|1677.46|1661.46|2
1642482000000|2022-01-18 05:00:00|1677.46|1661.46|1676|1660|1677.46|1661.46|1676|1660|7
1642482010000|2022-01-18 05:00:10|1675.5|1659.5|1675.5|1659.5|1675.72|1659.72|1675.5|1659.5|3
1642482020000|2022-01-18 05:00:20|1676|1660|1676|1660|1676|1660|1676|1660|1
1642482030000|2022-01-18 05:00:30|1676.11|1660.11|1675.95|1659.95|1676.11|1660.11|1675.5|1659.5|3
1642482040000|2022-01-18 05:00:40|1675.59|1659.59|1675.59|1659.59|1675.59|1659.59|1675.59|1659.59|1
1642482050000|2022-01-18 05:00:50|1675.78|1659.78|1676.82|1660.82|1676.82|1660.82|1675.5|1659.5|10
1642482060000|2022-01-18 05:01:00|1676.95|1660.95|1677|1661|1677|1661|1676.95|1660.95|3
1642482070000|2022-01-18 05:01:10|1677.35|1661.35|1677.35|1661.35|1677.5|1661.5|1676.94|1660.94|7
1642482080000|2022-01-18 05:01:20|1677.1|1661.1|1676.64|1660.64|1677.1|1661.1|1676.64|1660.64|3
1642482090000|2022-01-18 05:01:30|1676.5|1660.5|1676.3|1660.3|1676.61|1660.61|1676.3|1660.3|6
1642482100000|2022-01-18 05:01:40|1676.25|1660.25|1675.5|1659.5|1676.25|1660.25|1675.5|1659.5|6
1642482110000|2022-01-18 05:01:50|1675.91|1659.91|1676.26|1660.26|1676.26|1660.26|1675.91|1659.91|4
1642482120000|2022-01-18 05:02:00|1676.21|1660.21|1676.26|1660.26|1676.35|1660.35|1676.21|1660.21|4
1642482130000|2022-01-18 05:02:10|1676.41|1660.41|1676.66|1660.66|1677.25|1661.25|1676.41|1660.41|6
1642482140000|2022-01-18 05:02:20|1677.25|1661.25|1677|1661|1677.5|1661.5|1676.95|1660.95|7
1642482150000|2022-01-18 05:02:30|1676.5|1660.5|1676.5|1660.5|1676.5|1660.5|1676.5|1660.5|1
1642482160000|2022-01-18 05:02:40|1676.41|1660.41|1675.5|1659.5|1676.41|1660.41|1675.5|1659.5|3
1642482180000|2022-01-18 05:03:00|1675.88|1659.88|1675.88|1659.88|1675.88|1659.88|1675.88|1659.88|1
1642482190000|2022-01-18 05:03:10|1675.65|1659.65|1675.65|1659.65|1675.65|1659.65|1675.65|1659.65|1
1642482200000|2022-01-18 05:03:20|1675.5|1659.5|1675.5|1659.5|1675.5|1659.5|1675.5|1659.5|1
1642482210000|2022-01-18 05:03:30|1675.65|1659.65|1675.65|1659.65|1675.65|1659.65|1675.65|1659.65|1
1642482220000|2022-01-18 05:03:40|1675.5|1659.5|1675|1659|1675.6|1659.6|1674.88|1658.88|5
1642482230000|2022-01-18 05:03:50|1674.88|1658.88|1674.5|1658.5|1674.88|1658.88|1674.5|1658.5|2
1642482240000|2022-01-18 05:04:00|1675|1659|1674.37|1658.37|1675|1659|1674.37|1658.37|3
1642482250000|2022-01-18 05:04:10|1674.34|1658.34|1673|1657|1674.34|1658.34|1673|1657|4
1642482260000|2022-01-18 05:04:20|1672.5|1656.5|1671.83|1655.83|1672.5|1656.5|1671.83|1655.83|6
1642482270000|2022-01-18 05:04:30|1671.7|1655.7|1671|1655|1671.7|1655.7|1671|1655|7
1642482280000|2022-01-18 05:04:40|1670.88|1654.88|1670.17|1654.17|1670.88|1654.88|1670.17|1654.17|4
1642482290000|2022-01-18 05:04:50|1670.08|1654.08|1667.91|1651.91|1670.08|1654.08|1667.91|1651.91|11
1642482300000|2022-01-18 05:05:00|1666.74|1650.74|1667.12|1651.12|1667.12|1651.12|1666.72|1650.72|3
1642482310000|2022-01-18 05:05:10|1667.25|1651.25|1667.25|1651.25|1667.25|1651.25|1667.25|1651.25|1
1642482320000|2022-01-18 05:05:20|1667.3|1651.3|1667.25|1651.25|1667.3|1651.3|1667.25|1651.25|2
1642482330000|2022-01-18 05:05:30|1667.15|1651.15|1667|1651|1667.25|1651.25|1667|1651|6
1642482340000|2022-01-18 05:05:40|1666.62|1650.62|1666.37|1650.37|1666.62|1650.62|1666.37|1650.37|3
1642482350000|2022-01-18 05:05:50|1666.32|1650.32|1666.32|1650.32|1666.32|1650.32|1666.32|1650.32|1
1642482360000|2022-01-18 05:06:00|1666.42|1650.42|1666.44|1650.44|1666.54|1650.54|1666.42|1650.42|3
1642482370000|2022-01-18 05:06:10|1666.54|1650.54|1667.24|1651.24|1667.3|1651.3|1666.54|1650.54|9
1642482380000|2022-01-18 05:06:20|1666.74|1650.74|1666.74|1650.74|1666.74|1650.74|1666.74|1650.74|1
1642482390000|2022-01-18 05:06:30|1666.65|1650.65|1666.62|1650.62|1667.56|1651.56|1666.62|1650.62|5
1642482420000|2022-01-18 05:07:00|1666.5|1650.5|1666.5|1650.5|1666.5|1650.5|1666.5|1650.5|1
1642482430000|2022-01-18 05:07:10|1666.62|1650.62|1667.37|1651.37|1667.61|1651.61|1666.62|1650.62|5
1642482440000|2022-01-18 05:07:20|1667.32|1651.32|1667.5|1651.5|1667.5|1651.5|1667.32|1651.32|3
1642482470000|2022-01-18 05:07:50|1667.56|1651.56|1668.69|1652.69|1668.7|1652.7|1667.56|1651.56|8
1642482480000|2022-01-18 05:08:00|1668.9|1652.9|1668.9|1652.9|1668.9|1652.9|1668.9|1652.9|1
1642482490000|2022-01-18 05:08:10|1669|1653|1669.75|1653.75|1669.84|1653.84|1669|1653|13
1642482500000|2022-01-18 05:08:20|1669.73|1653.73|1670.17|1654.17|1670.17|1654.17|1669.48|1653.48|12
1642482510000|2022-01-18 05:08:30|1670.18|1654.18|1670.38|1654.38|1670.38|1654.38|1670.18|1654.18|2
1642482520000|2022-01-18 05:08:40|1670.5|1654.5|1671.08|1655.08|1671.09|1655.09|1670.5|1654.5|9
1642482530000|2022-01-18 05:08:50|1671.1|1655.1|1673.16|1657.16|1673.71|1657.71|1671.1|1655.1|16
1642482540000|2022-01-18 05:09:00|1673.17|1657.17|1673.16|1657.16|1673.17|1657.17|1673.16|1657.16|2
1642482550000|2022-01-18 05:09:10|1673.3|1657.3|1673.75|1657.75|1673.75|1657.75|1673.13|1657.13|5
1642482560000|2022-01-18 05:09:20|1674|1658|1673.88|1657.88|1674|1658|1673.61|1657.61|5
1642482570000|2022-01-18 05:09:30|1674.09|1658.09|1673.9|1657.9|1674.09|1658.09|1673.9|1657.9|3
1642482580000|2022-01-18 05:09:40|1673.92|1657.92|1674.2|1658.2|1674.24|1658.24|1673.59|1657.59|9
1642482590000|2022-01-18 05:09:50|1674.5|1658.5|1674.5|1658.5|1674.5|1658.5|1674.5|1658.5|1
1642482600000|2022-01-18 05:10:00|1675|1659|1675.09|1659.09|1675.09|1659.09|1675|1659|2
1642482610000|2022-01-18 05:10:10|1675.59|1659.59|1675.16|1659.16|1675.66|1659.66|1675.16|1659.16|7
1642482620000|2022-01-18 05:10:20|1675.86|1659.86|1675.68|1659.68|1675.93|1659.93|1675.43|1659.43|7
1642482630000|2022-01-18 05:10:30|1675.88|1659.88|1676.37|1660.37|1676.5|1660.5|1675.62|1659.62|11
1642482640000|2022-01-18 05:10:40|1676.45|1660.45|1676.88|1660.88|1677.13|1661.13|1676.45|1660.45|17
1642482650000|2022-01-18 05:10:50|1676.91|1660.91|1677.64|1661.64|1677.86|1661.86|1676.6|1660.6|14
1642482660000|2022-01-18 05:11:00|1677.36|1661.36|1677.5|1661.5|1677.5|1661.5|1677|1661|10
1642482670000|2022-01-18 05:11:10|1677|1661|1676.5|1660.5|1677.5|1661.5|1676.5|1660.5|6
1642482680000|2022-01-18 05:11:20|1676.23|1660.23|1676.5|1660.5|1676.5|1660.5|1676.23|1660.23|4
1642482690000|2022-01-18 05:11:30|1676.35|1660.35|1676.35|1660.35|1676.35|1660.35|1676.35|1660.35|1
1642482700000|2022-01-18 05:11:40|1676.85|1660.85|1676.9|1660.9|1677|1661|1676.75|1660.75|5
1642482710000|2022-01-18 05:11:50|1676.65|1660.65|1676.37|1660.37|1677|1661|1676.37|1660.37|7
1642482720000|2022-01-18 05:12:00|1676.24|1660.24|1675.5|1659.5|1676.29|1660.29|1675.5|1659.5|8
1642482740000|2022-01-18 05:12:20|1675.39|1659.39|1675.79|1659.79|1675.82|1659.82|1674.93|1658.93|6
1642482750000|2022-01-18 05:12:30|1675.5|1659.5|1675.79|1659.79|1675.79|1659.79|1675.5|1659.5|2
1642482760000|2022-01-18 05:12:40|1676|1660|1676|1660|1676.24|1660.24|1675.5|1659.5|11
1642482770000|2022-01-18 05:12:50|1675.91|1659.91|1676.45|1660.45|1676.45|1660.45|1675.69|1659.69|8
1642482780000|2022-01-18 05:13:00|1676.46|1660.46|1677|1661|1677|1661|1676.46|1660.46|3
1642482790000|2022-01-18 05:13:10|1676.94|1660.94|1676.94|1660.94|1676.94|1660.94|1676.94|1660.94|1
1642482800000|2022-01-18 05:13:20|1677|1661|1677|1661|1677|1661|1677|1661|1
1642482810000|2022-01-18 05:13:30|1676.9|1660.9|1677.68|1661.68|1677.75|1661.75|1676.65|1660.65|15
1642482820000|2022-01-18 05:13:40|1677.43|1661.43|1678.3|1662.3|1678.45|1662.45|1677.43|1661.43|5
1642482830000|2022-01-18 05:13:50|1678.18|1662.18|1678.18|1662.18|1678.18|1662.18|1678.18|1662.18|1
1642482840000|2022-01-18 05:14:00|1678.86|1662.86|1679.24|1663.24|1679.24|1663.24|1678.64|1662.64|8
1642482850000|2022-01-18 05:14:10|1679.5|1663.5|1679.92|1663.92|1679.92|1663.92|1679.5|1663.5|7
1642482860000|2022-01-18 05:14:20|1680.23|1664.23|1680.75|1664.75|1680.81|1664.81|1680.23|1664.23|7
1642482870000|2022-01-18 05:14:30|1681|1665|1681|1665|1681|1665|1680.75|1664.75|9
1642482890000|2022-01-18 05:14:50|1681.06|1665.06|1680.5|1664.5|1681.06|1665.06|1680.5|1664.5|4
1642482900000|2022-01-18 05:15:00|1679.92|1663.92|1680.5|1664.5|1680.5|1664.5|1679.92|1663.92|6
1642482910000|2022-01-18 05:15:10|1680.33|1664.33|1680.06|1664.06|1680.33|1664.33|1680.06|1664.06|2
1642482920000|2022-01-18 05:15:20|1679.72|1663.72|1680|1664|1680|1664|1679.25|1663.25|4
1642482930000|2022-01-18 05:15:30|1679.5|1663.5|1679.5|1663.5|1679.5|1663.5|1679.5|1663.5|1
1642482960000|2022-01-18 05:16:00|1679.44|1663.44|1679.5|1663.5|1679.5|1663.5|1679.15|1663.15|4
1642482970000|2022-01-18 05:16:10|1679.39|1663.39|1678.5|1662.5|1679.5|1663.5|1678.5|1662.5|5
1642482980000|2022-01-18 05:16:20|1678|1662|1678|1662|1678|1662|1678|1662|1
1642482990000|2022-01-18 05:16:30|1677.9|1661.9|1678.69|1662.69|1678.71|1662.71|1677.5|1661.5|18
1642483000000|2022-01-18 05:16:40|1678.72|1662.72|1678.72|1662.72|1678.72|1662.72|1678.69|1662.69|4
1642483010000|2022-01-18 05:16:50|1678.71|1662.71|1679|1663|1679.4|1663.4|1678.71|1662.71|3
1642483020000|2022-01-18 05:17:00|1678.81|1662.81|1678|1662|1678.81|1662.81|1677.87|1661.87|6
1642483040000|2022-01-18 05:17:20|1677.5|1661.5|1677.39|1661.39|1677.5|1661.5|1677.34|1661.34|3
1642483050000|2022-01-18 05:17:30|1677.34|1661.34|1677|1661|1677.5|1661.5|1677|1661|6
1642483060000|2022-01-18 05:17:40|1677.5|1661.5|1677.54|1661.54|1677.54|1661.54|1677.5|1661.5|2
1642483070000|2022-01-18 05:17:50|1677.29|1661.29|1677.52|1661.52|1677.54|1661.54|1677.29|1661.29|4
1642483080000|2022-01-18 05:18:00|1677.54|1661.54|1677.52|1661.52|1677.54|1661.54|1677.5|1661.5|5
1642483090000|2022-01-18 05:18:10|1677.25|1661.25|1677.11|1661.11|1677.25|1661.25|1677.07|1661.07|5
1642483100000|2022-01-18 05:18:20|1677.5|1661.5|1677.5|1661.5|1677.5|1661.5|1677.5|1661.5|1
1642483150000|2022-01-18 05:19:10|1677.46|1661.46|1677.46|1661.46|1677.46|1661.46|1677.46|1661.46|1
1642483160000|2022-01-18 05:19:20|1677.5|1661.5|1676.85|1660.85|1677.5|1661.5|1676.71|1660.71|5
1642483190000|2022-01-18 05:19:50|1676.84|1660.84|1677.75|1661.75|1677.78|1661.78|1676.84|1660.84|5
1642483200000|2022-01-18 05:20:00|1677.5|1661.5|1677.57|1661.57|1677.75|1661.75|1677.5|1661.5|3
1642483220000|2022-01-18 05:20:20|1677.94|1661.94|1677.88|1661.88|1677.94|1661.94|1677.63|1661.63|4
1642483230000|2022-01-18 05:20:30|1678.5|1662.5|1678.5|1662.5|1678.86|1662.86|1678.5|1662.5|8
1642483240000|2022-01-18 05:20:40|1678.44|1662.44|1678.44|1662.44|1678.44|1662.44|1678.44|1662.44|1
1642483250000|2022-01-18 05:20:50|1678.5|1662.5|1678.5|1662.5|1678.5|1662.5|1678.5|1662.5|1
1642483260000|2022-01-18 05:21:00|1678.09|1662.09|1677.98|1661.98|1678.09|1662.09|1677.98|1661.98|2
1642483270000|2022-01-18 05:21:10|1678.09|1662.09|1678.09|1662.09|1678.09|1662.09|1678.09|1662.09|1
1642483280000|2022-01-18 05:21:20|1678|1662|1677.5|1661.5|1678|1662|1677.5|1661.5|3
1642483290000|2022-01-18 05:21:30|1677.39|1661.39|1677.39|1661.39|1677.39|1661.39|1677.39|1661.39|1
1642483300000|2022-01-18 05:21:40|1677.89|1661.89|1677.39|1661.39|1677.89|1661.89|1677.39|1661.39|2
1642483310000|2022-01-18 05:21:50|1677.36|1661.36|1677.75|1661.75|1678|1662|1677.36|1661.36|4
1642483320000|2022-01-18 05:22:00|1677.72|1661.72|1678|1662|1678|1662|1677.72|1661.72|3
1642483340000|2022-01-18 05:22:20|1677.9|1661.9|1677.9|1661.9|1677.9|1661.9|1677.9|1661.9|1
1642483360000|2022-01-18 05:22:40|1678|1662|1677.79|1661.79|1678|1662|1677.79|1661.79|2
1642483380000|2022-01-18 05:23:00|1677.9|1661.9|1677.9|1661.9|1677.9|1661.9|1677.9|1661.9|1
1642483400000|2022-01-18 05:23:20|1678|1662|1678.01|1662.01|1678.22|1662.22|1678|1662|6
1642483410000|2022-01-18 05:23:30|1677.61|1661.61|1677.89|1661.89|1678|1662|1677.61|1661.61|5
1642483420000|2022-01-18 05:23:40|1677.43|1661.43|1677.43|1661.43|1677.48|1661.48|1677.4|1661.4|4
1642483430000|2022-01-18 05:23:50|1677.1|1661.1|1677|1661|1677.36|1661.36|1677|1661|5
1642483440000|2022-01-18 05:24:00|1676.5|1660.5|1676.5|1660.5|1676.5|1660.5|1676.5|1660.5|1
1642483460000|2022-01-18 05:24:20|1676.45|1660.45|1676.45|1660.45|1676.48|1660.48|1676.45|1660.45|3
1642483470000|2022-01-18 05:24:30|1676.59|1660.59|1676.98|1660.98|1676.98|1660.98|1676.59|1660.59|5
1642483490000|2022-01-18 05:24:50|1676.93|1660.93|1676.55|1660.55|1676.93|1660.93|1676.55|1660.55|3
1642483500000|2022-01-18 05:25:00|1676.5|1660.5|1675.06|1659.06|1676.5|1660.5|1675.06|1659.06|7
1642483510000|2022-01-18 05:25:10|1674.95|1658.95|1674|1658|1674.95|1658.95|1674|1658|4
1642483520000|2022-01-18 05:25:20|1674.18|1658.18|1674.69|1658.69|1674.69|1658.69|1674.18|1658.18|6
1642483530000|2022-01-18 05:25:30|1674.95|1658.95|1674.5|1658.5|1675|1659|1674.5|1658.5|3
1642483550000|2022-01-18 05:25:50|1674.44|1658.44|1672.99|1656.99|1674.44|1658.44|1672.99|1656.99|6
1642483560000|2022-01-18 05:26:00|1672.5|1656.5|1672.59|1656.59|1673.1|1657.1|1672.5|1656.5|6
1642483570000|2022-01-18 05:26:10|1672.82|1656.82|1673.35|1657.35|1673.35|1657.35|1672.65|1656.65|7
1642483580000|2022-01-18 05:26:20|1673.5|1657.5|1673.5|1657.5|1673.5|1657.5|1673.4|1657.4|5
1642483600000|2022-01-18 05:26:40|1673.4|1657.4|1672.77|1656.77|1673.4|1657.4|1672.77|1656.77|2
1642483610000|2022-01-18 05:26:50|1672.63|1656.63|1672.6|1656.6|1672.63|1656.63|1672.56|1656.56|3
1642483630000|2022-01-18 05:27:10|1673.1|1657.1|1673.4|1657.4|1673.4|1657.4|1673.1|1657.1|3
1642483640000|2022-01-18 05:27:20|1673.9|1657.9|1673.68|1657.68|1673.9|1657.9|1673.59|1657.59|3
1642483650000|2022-01-18 05:27:30|1673.7|1657.7|1674.25|1658.25|1674.25|1658.25|1673.7|1657.7|2
1642483660000|2022-01-18 05:27:40|1674.5|1658.5|1674.5|1658.5|1674.5|1658.5|1674.5|1658.5|1
1642483680000|2022-01-18 05:28:00|1674.3|1658.3|1674.3|1658.3|1674.3|1658.3|1674.3|1658.3|1
1642483700000|2022-01-18 05:28:20|1674.5|1658.5|1674.54|1658.54|1674.54|1658.54|1674.5|1658.5|2
1642483710000|2022-01-18 05:28:30|1675.1|1659.1|1675.1|1659.1|1675.1|1659.1|1675.1|1659.1|1
1642483720000|2022-01-18 05:28:40|1675.25|1659.25|1676.5|1660.5|1676.5|1660.5|1675.25|1659.25|10
1642483730000|2022-01-18 05:28:50|1676.26|1660.26|1676.26|1660.26|1676.26|1660.26|1676.26|1660.26|1
1642483750000|2022-01-18 05:29:10|1676.16|1660.16|1676.16|1660.16|1676.16|1660.16|1676.16|1660.16|1
1642483760000|2022-01-18 05:29:20|1676.32|1660.32|1676.25|1660.25|1676.35|1660.35|1676.25|1660.25|4
1642483780000|2022-01-18 05:29:40|1676.5|1660.5|1676.5|1660.5|1676.5|1660.5|1676.38|1660.38|3
1642483820000|2022-01-18 05:30:20|1676.66|1660.66|1676.76|1660.76|1676.76|1660.76|1676.66|1660.66|2
1642483830000|2022-01-18 05:30:30|1676.5|1660.5|1676.5|1660.5|1676.5|1660.5|1676.5|1660.5|1
1642483850000|2022-01-18 05:30:50|1676|1660|1675|1659|1676|1660|1675|1659|3
1642483860000|2022-01-18 05:31:00|1674.75|1658.75|1674.5|1658.5|1674.9|1658.9|1674.5|1658.5|3
1642483880000|2022-01-18 05:31:20|1674.75|1658.75|1674.75|1658.75|1674.75|1658.75|1674.75|1658.75|1
1642483890000|2022-01-18 05:31:30|1674.5|1658.5|1674.03|1658.03|1674.5|1658.5|1674.03|1658.03|4
1642483900000|2022-01-18 05:31:40|1674|1658|1673.5|1657.5|1674|1658|1673.35|1657.35|5
1642483910000|2022-01-18 05:31:50|1673.38|1657.38|1672.49|1656.49|1673.5|1657.5|1672.49|1656.49|4
1642483920000|2022-01-18 05:32:00|1672.45|1656.45|1672|1656|1672.45|1656.45|1672|1656|3
1642483930000|2022-01-18 05:32:10|1671.5|1655.5|1671.5|1655.5|1671.5|1655.5|1671.37|1655.37|3
1642483940000|2022-01-18 05:32:20|1671.3|1655.3|1671.3|1655.3|1671.3|1655.3|1671.3|1655.3|1
1642483950000|2022-01-18 05:32:30|1671.14|1655.14|1671.75|1655.75|1671.79|1655.79|1671.14|1655.14|5
1642483960000|2022-01-18 05:32:40|1671.5|1655.5|1671.5|1655.5|1671.75|1655.75|1671.5|1655.5|3
1642483970000|2022-01-18 05:32:50|1671.32|1655.32|1671.31|1655.31|1671.32|1655.32|1671.31|1655.31|2
1642483980000|2022-01-18 05:33:00|1670.96|1654.96|1670.78|1654.78|1671.15|1655.15|1670.78|1654.78|3
1642483990000|2022-01-18 05:33:10|1670.76|1654.76|1671|1655|1671.03|1655.03|1670.76|1654.76|3
1642484040000|2022-01-18 05:34:00|1670.9|1654.9|1671|1655|1671|1655|1670.5|1654.5|6
1642484050000|2022-01-18 05:34:10|1670.9|1654.9|1671.06|1655.06|1671.06|1655.06|1670.88|1654.88|4
1642484060000|2022-01-18 05:34:20|1670.62|1654.62|1671.21|1655.21|1671.71|1655.71|1670.62|1654.62|4
1642484070000|2022-01-18 05:34:30|1671.43|1655.43|1671.21|1655.21|1671.5|1655.5|1671.21|1655.21|5
1642484080000|2022-01-18 05:34:40|1671.39|1655.39|1671|1655|1672.15|1656.15|1671|1655|8
1642484100000|2022-01-18 05:35:00|1671.16|1655.16|1671|1655|1671.16|1655.16|1671|1655|2
1642484110000|2022-01-18 05:35:10|1671.18|1655.18|1671.18|1655.18|1671.18|1655.18|1671.18|1655.18|1
1642484130000|2022-01-18 05:35:30|1671.5|1655.5|1671.5|1655.5|1671.5|1655.5|1671.5|1655.5|1
1642484140000|2022-01-18 05:35:40|1672|1656|1671.49|1655.49|1672|1656|1671.49|1655.49|5
1642484160000|2022-01-18 05:36:00|1671.1|1655.1|1671.35|1655.35|1671.35|1655.35|1671.1|1655.1|2
1642484170000|2022-01-18 05:36:10|1671.49|1655.49|1671.49|1655.49|1671.49|1655.49|1671.49|1655.49|1
1642484190000|2022-01-18 05:36:30|1670.9|1654.9|1671.25|1655.25|1671.25|1655.25|1670.9|1654.9|3
1642484200000|2022-01-18 05:36:40|1671.47|1655.47|1671.42|1655.42|1671.47|1655.47|1671.42|1655.42|2
1642484210000|2022-01-18 05:36:50|1670.85|1654.85|1671.47|1655.47|1671.47|1655.47|1670.85|1654.85|2
1642484220000|2022-01-18 05:37:00|1671.25|1655.25|1671.5|1655.5|1671.72|1655.72|1670.9|1654.9|8
1642484230000|2022-01-18 05:37:10|1671.33|1655.33|1671.33|1655.33|1671.33|1655.33|1671.33|1655.33|1
1642484240000|2022-01-18 05:37:20|1671.38|1655.38|1671.38|1655.38|1671.38|1655.38|1671.38|1655.38|1
1642484250000|2022-01-18 05:37:30|1671.5|1655.5|1671.5|1655.5|1671.5|1655.5|1671.5|1655.5|1
1642484260000|2022-01-18 05:37:40|1671.25|1655.25|1671.25|1655.25|1671.25|1655.25|1671|1655|3
1642484270000|2022-01-18 05:37:50|1671|1655|1671.5|1655.5|1671.77|1655.77|1671|1655|6
1642484280000|2022-01-18 05:38:00|1672.17|1656.17|1671.67|1655.67|1672.17|1656.17|1671.6|1655.6|3
1642484290000|2022-01-18 05:38:10|1671.89|1655.89|1672.25|1656.25|1672.25|1656.25|1671.89|1655.89|3
1642484300000|2022-01-18 05:38:20|1672.17|1656.17|1672.2|1656.2|1672.2|1656.2|1672.17|1656.17|2
1642484310000|2022-01-18 05:38:30|1672.25|1656.25|1672.48|1656.48|1672.48|1656.48|1672.25|1656.25|2
1642484350000|2022-01-18 05:39:10|1671.98|1655.98|1671.5|1655.5|1671.98|1655.98|1671.5|1655.5|2
1642484360000|2022-01-18 05:39:20|1671.32|1655.32|1671.32|1655.32|1671.32|1655.32|1670.99|1654.99|3
1642484370000|2022-01-18 05:39:30|1671.5|1655.5|1671.5|1655.5|1671.5|1655.5|1671.32|1655.32|3
1642484380000|2022-01-18 05:39:40|1671|1655|1670.5|1654.5|1671|1655|1670.37|1654.37|4
1642484390000|2022-01-18 05:39:50|1670.81|1654.81|1670.81|1654.81|1670.81|1654.81|1670.81|1654.81|1
1642484400000|2022-01-18 05:40:00|1670.1|1654.1|1670.26|1654.26|1670.81|1654.81|1670.1|1654.1|6
1642484410000|2022-01-18 05:40:10|1669.64|1653.64|1669.5|1653.5|1669.64|1653.64|1669.5|1653.5|3
1642484420000|2022-01-18 05:40:20|1668.82|1652.82|1669.22|1653.22|1669.22|1653.22|1668.82|1652.82|2
1642484430000|2022-01-18 05:40:30|1669|1653|1669.22|1653.22|1669.22|1653.22|1669|1653|2
1642484440000|2022-01-18 05:40:40|1669.1|1653.1|1668.5|1652.5|1669.1|1653.1|1668.44|1652.44|5
1642484460000|2022-01-18 05:41:00|1668.37|1652.37|1668.98|1652.98|1669.21|1653.21|1668.37|1652.37|12
1642484470000|2022-01-18 05:41:10|1669.1|1653.1|1668.06|1652.06|1669.1|1653.1|1667.5|1651.5|5
1642484490000|2022-01-18 05:41:30|1666.55|1650.55|1666.55|1650.55|1666.55|1650.55|1666.55|1650.55|1
1642484520000|2022-01-18 05:42:00|1666.5|1650.5|1666.5|1650.5|1666.5|1650.5|1666.5|1650.5|1
1642484570000|2022-01-18 05:42:50|1666.38|1650.38|1666|1650|1666.5|1650.5|1666|1650|4
1642484630000|2022-01-18 05:43:50|1665.4|1649.4|1664.25|1648.25|1665.4|1649.4|1664.05|1648.05|5
1642484640000|2022-01-18 05:44:00|1664|1648|1663.5|1647.5|1664|1648|1663.5|1647.5|2
1642484690000|2022-01-18 05:44:50|1663.6|1647.6|1664.5|1648.5|1664.5|1648.5|1663.6|1647.6|3
1642484710000|2022-01-18 05:45:10|1664.65|1648.65|1665.5|1649.5|1665.5|1649.5|1664.65|1648.65|7
1642484740000|2022-01-18 05:45:40|1666.37|1650.37|1667.69|1651.69|1668.13|1652.13|1666.37|1650.37|16
1642484750000|2022-01-18 05:45:50|1667.5|1651.5|1667.3|1651.3|1668|1652|1667.3|1651.3|5
1642484770000|2022-01-18 05:46:10|1666.54|1650.54|1666.56|1650.56|1666.56|1650.56|1666.54|1650.54|2
1642484780000|2022-01-18 05:46:20|1666.37|1650.37|1667.08|1651.08|1667.2|1651.2|1666.35|1650.35|9
1642484790000|2022-01-18 05:46:30|1666.7|1650.7|1667.21|1651.21|1667.21|1651.21|1666.7|1650.7|5
1642484820000|2022-01-18 05:47:00|1666.84|1650.84|1666.15|1650.15|1666.84|1650.84|1666.15|1650.15|3
1642484830000|2022-01-18 05:47:10|1666.5|1650.5|1666.5|1650.5|1666.5|1650.5|1666.5|1650.5|1
1642484840000|2022-01-18 05:47:20|1666.35|1650.35|1666.5|1650.5|1666.5|1650.5|1666.35|1650.35|2
1642484850000|2022-01-18 05:47:30|1666.84|1650.84|1667.05|1651.05|1667.15|1651.15|1666.5|1650.5|8
1642484860000|2022-01-18 05:47:40|1667|1651|1666.5|1650.5|1667|1651|1666.32|1650.32|4
1642484870000|2022-01-18 05:47:50|1667|1651|1667.12|1651.12|1667.2|1651.2|1666.5|1650.5|7
1642484880000|2022-01-18 05:48:00|1667.1|1651.1|1666.9|1650.9|1667.4|1651.4|1666.9|1650.9|6
1642484890000|2022-01-18 05:48:10|1666.68|1650.68|1668.54|1652.54|1668.85|1652.85|1666.63|1650.63|15
1642484900000|2022-01-18 05:48:20|1668.72|1652.72|1669.78|1653.78|1670|1654|1668.72|1652.72|10
1642484910000|2022-01-18 05:48:30|1669.75|1653.75|1670.65|1654.65|1670.65|1654.65|1669.75|1653.75|11
1642484930000|2022-01-18 05:48:50|1670.6|1654.6|1670.94|1654.94|1670.94|1654.94|1670.6|1654.6|3
1642484940000|2022-01-18 05:49:00|1670.99|1654.99|1672.45|1656.45|1672.45|1656.45|1670.99|1654.99|7
1642484950000|2022-01-18 05:49:10|1672.22|1656.22|1672|1656|1672.22|1656.22|1671.87|1655.87|5
1642484960000|2022-01-18 05:49:20|1671.9|1655.9|1671.5|1655.5|1671.9|1655.9|1671.11|1655.11|8
1642484970000|2022-01-18 05:49:30|1672|1656|1672.05|1656.05|1672.05|1656.05|1671.42|1655.42|8
1642484980000|2022-01-18 05:49:40|1672.38|1656.38|1672.38|1656.38|1672.4|1656.4|1672.38|1656.38|3
1642484990000|2022-01-18 05:49:50|1672.45|1656.45|1672.61|1656.61|1672.92|1656.92|1672.42|1656.42|7
1642485000000|2022-01-18 05:50:00|1672.42|1656.42|1672.75|1656.75|1673|1657|1672.42|1656.42|5
1642485010000|2022-01-18 05:50:10|1672.9|1656.9|1672.43|1656.43|1672.9|1656.9|1672.28|1656.28|4
1642485020000|2022-01-18 05:50:20|1672.46|1656.46|1671.5|1655.5|1672.46|1656.46|1671.5|1655.5|4
1642485030000|2022-01-18 05:50:30|1671.39|1655.39|1671.5|1655.5|1671.5|1655.5|1671.39|1655.39|2
1642485040000|2022-01-18 05:50:40|1671.31|1655.31|1671.31|1655.31|1671.31|1655.31|1671.31|1655.31|1
1642485050000|2022-01-18 05:50:50|1671.13|1655.13|1671.11|1655.11|1671.5|1655.5|1671.11|1655.11|4
1642485060000|2022-01-18 05:51:00|1671.3|1655.3|1671.5|1655.5|1671.5|1655.5|1670.9|1654.9|9
1642485070000|2022-01-18 05:51:10|1672|1656|1671.13|1655.13|1672|1656|1671.13|1655.13|3
1642485080000|2022-01-18 05:51:20|1671.18|1655.18|1671.13|1655.13|1671.32|1655.32|1671.13|1655.13|4
1642485090000|2022-01-18 05:51:30|1671.43|1655.43|1671.72|1655.72|1671.93|1655.93|1671.43|1655.43|7
1642485100000|2022-01-18 05:51:40|1671.5|1655.5|1672.5|1656.5|1672.5|1656.5|1671.5|1655.5|6
1642485110000|2022-01-18 05:51:50|1672.38|1656.38|1672.5|1656.5|1672.5|1656.5|1672.38|1656.38|3
1642485120000|2022-01-18 05:52:00|1672.55|1656.55|1672|1656|1672.55|1656.55|1672|1656|3
1642485130000|2022-01-18 05:52:10|1672.5|1656.5|1672.75|1656.75|1673|1657|1672.5|1656.5|4
1642485140000|2022-01-18 05:52:20|1673|1657|1673.23|1657.23|1673.4|1657.4|1672.72|1656.72|8
1642485150000|2022-01-18 05:52:30|1673.93|1657.93|1674.07|1658.07|1674.07|1658.07|1673.64|1657.64|6
1642485160000|2022-01-18 05:52:40|1673.78|1657.78|1673.85|1657.85|1674.06|1658.06|1673.78|1657.78|6
1642485170000|2022-01-18 05:52:50|1673.1|1657.1|1672.89|1656.89|1673.1|1657.1|1672.89|1656.89|3
1642485180000|2022-01-18 05:53:00|1673.14|1657.14|1673.14|1657.14|1673.24|1657.24|1673.14|1657.14|3
1642485190000|2022-01-18 05:53:10|1673.15|1657.15|1673.14|1657.14|1673.15|1657.15|1673.14|1657.14|2
1642485200000|2022-01-18 05:53:20|1673.15|1657.15|1673.15|1657.15|1673.15|1657.15|1673.15|1657.15|1
1642485210000|2022-01-18 05:53:30|1673.14|1657.14|1672.74|1656.74|1673.14|1657.14|1672.74|1656.74|4
1642485220000|2022-01-18 05:53:40|1672.75|1656.75|1673.75|1657.75|1673.91|1657.91|1672.75|1656.75|4
1642485240000|2022-01-18 05:54:00|1673.92|1657.92|1674.02|1658.02|1674.02|1658.02|1673.92|1657.92|2
1642485250000|2022-01-18 05:54:10|1674.11|1658.11|1674.02|1658.02|1674.11|1658.11|1674.02|1658.02|2
1642485260000|2022-01-18 05:54:20|1673.61|1657.61|1674.5|1658.5|1674.5|1658.5|1673.61|1657.61|4
1642485280000|2022-01-18 05:54:40|1674.69|1658.69|1675.41|1659.41|1675.41|1659.41|1674.69|1658.69|5
1642485300000|2022-01-18 05:55:00|1676|1660|1675.79|1659.79|1676.15|1660.15|1675.79|1659.79|9
1642485310000|2022-01-18 05:55:10|1675.5|1659.5|1675|1659|1675.5|1659.5|1674.93|1658.93|8
1642485320000|2022-01-18 05:55:20|1674.4|1658.4|1674.2|1658.2|1674.4|1658.4|1674.2|1658.2|3
1642485340000|2022-01-18 05:55:40|1674.5|1658.5|1674.5|1658.5|1674.5|1658.5|1674.5|1658.5|1
1642485360000|2022-01-18 05:56:00|1674.26|1658.26|1674.5|1658.5|1674.5|1658.5|1674.26|1658.26|3
1642485370000|2022-01-18 05:56:10|1674.77|1658.77|1674.69|1658.69|1674.77|1658.77|1674.62|1658.62|4
1642485380000|2022-01-18 05:56:20|1674.75|1658.75|1674.94|1658.94|1674.94|1658.94|1674.75|1658.75|2
1642485390000|2022-01-18 05:56:30|1674.69|1658.69|1674.75|1658.75|1674.75|1658.75|1674.69|1658.69|2
1642485400000|2022-01-18 05:56:40|1674.9|1658.9|1675.24|1659.24|1675.24|1659.24|1674.9|1658.9|4
1642485410000|2022-01-18 05:56:50|1675.16|1659.16|1675|1659|1675.16|1659.16|1675|1659|2
1642485420000|2022-01-18 05:57:00|1675.07|1659.07|1674.39|1658.39|1675.07|1659.07|1674.39|1658.39|3
1642485430000|2022-01-18 05:57:10|1674.5|1658.5|1674.38|1658.38|1674.5|1658.5|1674.25|1658.25|4
1642485440000|2022-01-18 05:57:20|1674.18|1658.18|1674|1658|1674.18|1658.18|1673.6|1657.6|4
1642485450000|2022-01-18 05:57:30|1674.08|1658.08|1674.08|1658.08|1674.18|1658.18|1674.08|1658.08|3
1642485460000|2022-01-18 05:57:40|1674.18|1658.18|1673|1657|1674.18|1658.18|1673|1657|9
1642485470000|2022-01-18 05:57:50|1672.69|1656.69|1672.69|1656.69|1672.69|1656.69|1672.5|1656.5|3
1642485480000|2022-01-18 05:58:00|1672.75|1656.75|1672.72|1656.72|1672.75|1656.75|1672.72|1656.72|2
1642485490000|2022-01-18 05:58:10|1672.5|1656.5|1672.5|1656.5|1672.91|1656.91|1672.41|1656.41|9
1642485500000|2022-01-18 05:58:20|1672.72|1656.72|1672.69|1656.69|1672.91|1656.91|1672.5|1656.5|5
1642485520000|2022-01-18 05:58:40|1672.5|1656.5|1672.5|1656.5|1673|1657|1672.5|1656.5|3
1642485540000|2022-01-18 05:59:00|1672|1656|1671.15|1655.15|1672|1656|1671.15|1655.15|3
1642485550000|2022-01-18 05:59:10|1671|1655|1670.5|1654.5|1671.5|1655.5|1670.5|1654.5|4
1642485560000|2022-01-18 05:59:20|1670.25|1654.25|1670|1654|1670.25|1654.25|1670|1654|4
1642485570000|2022-01-18 05:59:30|1670.1|1654.1|1670.34|1654.34|1670.34|1654.34|1670.07|1654.07|4
1642485580000|2022-01-18 05:59:40|1671|1655|1669.7|1653.7|1671|1655|1669.7|1653.7|5
1642485590000|2022-01-18 05:59:50|1669.5|1653.5|1669.5|1653.5|1669.5|1653.5|1669.5|1653.5|1
1642485600000|2022-01-18 06:00:00|1670|1654|1669.75|1653.75|1670|1654|1669.5|1653.5|7
1642485610000|2022-01-18 06:00:10|1669.5|1653.5|1669.98|1653.98|1670|1654|1669.5|1653.5|8
1642485620000|2022-01-18 06:00:20|1670.05|1654.05|1671.92|1655.92|1671.92|1655.92|1670.05|1654.05|9
1642485630000|2022-01-18 06:00:30|1671.93|1655.93|1675.57|1659.57|1675.65|1659.65|1671.9|1655.9|15
1642485640000|2022-01-18 06:00:40|1675.5|1659.5|1675.5|1659.5|1675.9|1659.9|1675.5|1659.5|3
1642485650000|2022-01-18 06:00:50|1675.39|1659.39|1675.5|1659.5|1675.5|1659.5|1675.3|1659.3|3
1642485660000|2022-01-18 06:01:00|1675.39|1659.39|1675.39|1659.39|1675.39|1659.39|1675.39|1659.39|1
1642485680000|2022-01-18 06:01:20|1675.5|1659.5|1675|1659|1675.5|1659.5|1675|1659|4
1642485690000|2022-01-18 06:01:30|1674.5|1658.5|1674.5|1658.5|1674.5|1658.5|1674.3|1658.3|4
1642485700000|2022-01-18 06:01:40|1674.6|1658.6|1675.05|1659.05|1675.05|1659.05|1674.6|1658.6|2
1642485710000|2022-01-18 06:01:50|1675.45|1659.45|1675.45|1659.45|1675.45|1659.45|1675.15|1659.15|4
1642485720000|2022-01-18 06:02:00|1674.95|1658.95|1674.95|1658.95|1675|1659|1674.95|1658.95|3
1642485730000|2022-01-18 06:02:10|1675.45|1659.45|1676.45|1660.45|1676.45|1660.45|1674.5|1658.5|11
1642485740000|2022-01-18 06:02:20|1676.5|1660.5|1676.94|1660.94|1676.94|1660.94|1676.5|1660.5|5
1642485750000|2022-01-18 06:02:30|1677.42|1661.42|1677.63|1661.63|1677.8|1661.8|1677.42|1661.42|4
1642485760000|2022-01-18 06:02:40|1677.8|1661.8|1678.49|1662.49|1678.53|1662.53|1677.8|1661.8|4
1642485770000|2022-01-18 06:02:50|1678.58|1662.58|1678.46|1662.46|1678.88|1662.88|1678.46|1662.46|6
1642485780000|2022-01-18 06:03:00|1678.56|1662.56|1678.58|1662.58|1678.73|1662.73|1678.5|1662.5|7
1642485790000|2022-01-18 06:03:10|1678.5|1662.5|1678.54|1662.54|1678.73|1662.73|1678.5|1662.5|5
1642485800000|2022-01-18 06:03:20|1678.58|1662.58|1678.58|1662.58|1678.58|1662.58|1678.35|1662.35|5
1642485820000|2022-01-18 06:03:40|1678.72|1662.72|1678.58|1662.58|1678.72|1662.72|1678.58|1662.58|2
1642485830000|2022-01-18 06:03:50|1678.94|1662.94|1679.57|1663.57|1679.57|1663.57|1678.94|1662.94|3
1642485840000|2022-01-18 06:04:00|1679.47|1663.47|1679.59|1663.59|1679.59|1663.59|1679.47|1663.47|2
1642485850000|2022-01-18 06:04:10|1679.61|1663.61|1679.61|1663.61|1679.61|1663.61|1679.61|1663.61|1
1642485880000|2022-01-18 06:04:40|1679.5|1663.5|1679.6|1663.6|1679.6|1663.6|1679.5|1663.5|2
1642485890000|2022-01-18 06:04:50|1679.5|1663.5|1679.59|1663.59|1679.59|1663.59|1679.5|1663.5|2
1642485900000|2022-01-18 06:05:00|1679.6|1663.6|1679.6|1663.6|1679.76|1663.76|1679.6|1663.6|4
1642485910000|2022-01-18 06:05:10|1679.5|1663.5|1679.5|1663.5|1679.6|1663.6|1679.5|1663.5|3
1642485920000|2022-01-18 06:05:20|1679.6|1663.6|1679.6|1663.6|1679.6|1663.6|1679.5|1663.5|3
1642485930000|2022-01-18 06:05:30|1679.65|1663.65|1680.02|1664.02|1680.02|1664.02|1679.65|1663.65|4
1642485940000|2022-01-18 06:05:40|1679.96|1663.96|1680.04|1664.04|1680.18|1664.18|1679.9|1663.9|7
1642485950000|2022-01-18 06:05:50|1680.21|1664.21|1680.9|1664.9|1680.9|1664.9|1680.21|1664.21|3
1642485960000|2022-01-18 06:06:00|1680.78|1664.78|1679.5|1663.5|1680.78|1664.78|1679.36|1663.36|5
1642485970000|2022-01-18 06:06:10|1679.4|1663.4|1679.4|1663.4|1679.4|1663.4|1679.4|1663.4|1
1642485980000|2022-01-18 06:06:20|1679|1663|1678.9|1662.9|1679|1663|1678.5|1662.5|7
1642485990000|2022-01-18 06:06:30|1678.91|1662.91|1679|1663|1679|1663|1678.91|1662.91|2
1642486000000|2022-01-18 06:06:40|1679.26|1663.26|1679.13|1663.13|1679.76|1663.76|1679|1663|9
1642486010000|2022-01-18 06:06:50|1679.24|1663.24|1678.9|1662.9|1679.24|1663.24|1678.9|1662.9|6
1642486020000|2022-01-18 06:07:00|1679|1663|1679.45|1663.45|1679.61|1663.61|1679|1663|5
1642486030000|2022-01-18 06:07:10|1679.35|1663.35|1679|1663|1679.55|1663.55|1679|1663|5
1642486040000|2022-01-18 06:07:20|1678.91|1662.91|1678.4|1662.4|1678.91|1662.91|1678.4|1662.4|3
1642486090000|2022-01-18 06:08:10|1678.5|1662.5|1679.4|1663.4|1679.4|1663.4|1678.5|1662.5|5
1642486110000|2022-01-18 06:08:30|1679.45|1663.45|1679.39|1663.39|1679.5|1663.5|1679.14|1663.14|6
1642486120000|2022-01-18 06:08:40|1679.5|1663.5|1679.5|1663.5|1679.5|1663.5|1679.5|1663.5|1
1642486140000|2022-01-18 06:09:00|1679.39|1663.39|1679.46|1663.46|1679.5|1663.5|1679.39|1663.39|4
1642486150000|2022-01-18 06:09:10|1679.39|1663.39|1679.8|1663.8|1679.8|1663.8|1679.39|1663.39|4
1642486160000|2022-01-18 06:09:20|1679.4|1663.4|1679|1663|1679.4|1663.4|1679|1663|3
1642486170000|2022-01-18 06:09:30|1678.35|1662.35|1677.5|1661.5|1678.5|1662.5|1677.5|1661.5|7
1642486180000|2022-01-18 06:09:40|1678|1662|1678.5|1662.5|1678.5|1662.5|1678|1662|4
1642486190000|2022-01-18 06:09:50|1679|1663|1679.18|1663.18|1679.18|1663.18|1679|1663|2
1642486200000|2022-01-18 06:10:00|1679.19|1663.19|1679.5|1663.5|1679.8|1663.8|1679.18|1663.18|4
1642486220000|2022-01-18 06:10:20|1679.65|1663.65|1679.76|1663.76|1679.76|1663.76|1679.65|1663.65|2
1642486230000|2022-01-18 06:10:30|1679.8|1663.8|1680|1664|1680|1664|1679.8|1663.8|2
1642486240000|2022-01-18 06:10:40|1679.96|1663.96|1679.96|1663.96|1680.36|1664.36|1679.96|1663.96|5
1642486260000|2022-01-18 06:11:00|1679.5|1663.5|1679.5|1663.5|1679.5|1663.5|1679.5|1663.5|1
1642486290000|2022-01-18 06:11:30|1679.4|1663.4|1679.4|1663.4|1679.4|1663.4|1679.4|1663.4|1
1642486300000|2022-01-18 06:11:40|1679|1663|1679.54|1663.54|1679.54|1663.54|1679|1663|5
1642486310000|2022-01-18 06:11:50|1679.5|1663.5|1680.5|1664.5|1680.5|1664.5|1679.5|1663.5|12
1642486320000|2022-01-18 06:12:00|1680.55|1664.55|1680.7|1664.7|1680.7|1664.7|1680.35|1664.35|4
1642486330000|2022-01-18 06:12:10|1680.85|1664.85|1680.5|1664.5|1681.5|1665.5|1680.5|1664.5|4
1642486350000|2022-01-18 06:12:30|1680.23|1664.23|1679.65|1663.65|1680.23|1664.23|1679.65|1663.65|5
1642486360000|2022-01-18 06:12:40|1679.67|1663.67|1679.88|1663.88|1680.03|1664.03|1679.67|1663.67|7
1642486370000|2022-01-18 06:12:50|1680.5|1664.5|1679.35|1663.35|1680.5|1664.5|1679.35|1663.35|5
1642486380000|2022-01-18 06:13:00|1679.5|1663.5|1680|1664|1680.3|1664.3|1679.4|1663.4|8
1642486390000|2022-01-18 06:13:10|1680.1|1664.1|1680.62|1664.62|1680.62|1664.62|1680.1|1664.1|6
1642486400000|2022-01-18 06:13:20|1680.5|1664.5|1680.62|1664.62|1680.62|1664.62|1680.5|1664.5|2
1642486410000|2022-01-18 06:13:30|1680.5|1664.5|1681.42|1665.42|1681.42|1665.42|1680.5|1664.5|6
1642486420000|2022-01-18 06:13:40|1681.5|1665.5|1681.5|1665.5|1681.6|1665.6|1681.5|1665.5|3
1642486450000|2022-01-18 06:14:10|1681.31|1665.31|1681.46|1665.46|1681.46|1665.46|1681.31|1665.31|4
1642486460000|2022-01-18 06:14:20|1681.31|1665.31|1682.21|1666.21|1682.38|1666.38|1681.31|1665.31|9
1642486470000|2022-01-18 06:14:30|1682.4|1666.4|1682.4|1666.4|1682.4|1666.4|1682.4|1666.4|1
1642486480000|2022-01-18 06:14:40|1682|1666|1681.15|1665.15|1682|1666|1681.15|1665.15|4
1642486490000|2022-01-18 06:14:50|1681.07|1665.07|1681.5|1665.5|1681.5|1665.5|1681.07|1665.07|6
1642486500000|2022-01-18 06:15:00|1682|1666|1682.66|1666.66|1682.66|1666.66|1682|1666|7
1642486510000|2022-01-18 06:15:10|1682.61|1666.61|1682.75|1666.75|1683|1667|1682.36|1666.36|9
1642486520000|2022-01-18 06:15:20|1682.5|1666.5|1682|1666|1682.82|1666.82|1682|1666|7
1642486540000|2022-01-18 06:15:40|1681.44|1665.44|1681.15|1665.15|1681.5|1665.5|1681.15|1665.15|3
1642486550000|2022-01-18 06:15:50|1681.2|1665.2|1681.2|1665.2|1681.2|1665.2|1681.2|1665.2|1
1642486560000|2022-01-18 06:16:00|1681.15|1665.15|1681.15|1665.15|1681.15|1665.15|1681.15|1665.15|1
1642486580000|2022-01-18 06:16:20|1681.19|1665.19|1681.19|1665.19|1681.19|1665.19|1681.19|1665.19|1
1642486590000|2022-01-18 06:16:30|1681.4|1665.4|1681.15|1665.15|1681.5|1665.5|1681.15|1665.15|5
1642486600000|2022-01-18 06:16:40|1681.02|1665.02|1681.02|1665.02|1681.15|1665.15|1681.02|1665.02|3
1642486620000|2022-01-18 06:17:00|1680.88|1664.88|1680.75|1664.75|1681|1665|1680.75|1664.75|5
1642486630000|2022-01-18 06:17:10|1680.5|1664.5|1680.75|1664.75|1680.75|1664.75|1680.5|1664.5|2
1642486640000|2022-01-18 06:17:20|1680.5|1664.5|1679.6|1663.6|1680.5|1664.5|1679.6|1663.6|3
1642486650000|2022-01-18 06:17:30|1680|1664|1679.72|1663.72|1680.05|1664.05|1679.72|1663.72|6
1642486660000|2022-01-18 06:17:40|1679.79|1663.79|1679.5|1663.5|1679.79|1663.79|1679.5|1663.5|2
1642486720000|2022-01-18 06:18:40|1679.43|1663.43|1679.5|1663.5|1679.5|1663.5|1679.43|1663.43|2
1642486740000|2022-01-18 06:19:00|1679.38|1663.38|1679.18|1663.18|1679.38|1663.38|1679.18|1663.18|2
1642486750000|2022-01-18 06:19:10|1678.8|1662.8|1679.06|1663.06|1679.3|1663.3|1678.64|1662.64|10
1642486760000|2022-01-18 06:19:20|1679.05|1663.05|1679.03|1663.03|1679.13|1663.13|1679.03|1663.03|4
1642486770000|2022-01-18 06:19:30|1679.04|1663.04|1679.03|1663.03|1679.04|1663.04|1679.03|1663.03|2
1642486780000|2022-01-18 06:19:40|1678.62|1662.62|1678.88|1662.88|1679.03|1663.03|1678.62|1662.62|4
1642486790000|2022-01-18 06:19:50|1678.96|1662.96|1679.09|1663.09|1679.09|1663.09|1678.96|1662.96|4
1642486800000|2022-01-18 06:20:00|1679.39|1663.39|1679.5|1663.5|1679.5|1663.5|1679.39|1663.39|2
1642486810000|2022-01-18 06:20:10|1679|1663|1679|1663|1679|1663|1679|1663|1
1642486820000|2022-01-18 06:20:20|1679.5|1663.5|1679.5|1663.5|1679.5|1663.5|1679|1663|5
1642486830000|2022-01-18 06:20:30|1679.37|1663.37|1678.85|1662.85|1679.5|1663.5|1678.85|1662.85|4
1642486840000|2022-01-18 06:20:40|1679|1663|1679|1663|1679|1663|1679|1663|1
1642486850000|2022-01-18 06:20:50|1679.05|1663.05|1678.75|1662.75|1679.05|1663.05|1678.75|1662.75|3
1642486860000|2022-01-18 06:21:00|1678.87|1662.87|1681.1|1665.1|1681.1|1665.1|1678.5|1662.5|13
1642486870000|2022-01-18 06:21:10|1681.34|1665.34|1681.13|1665.13|1681.5|1665.5|1681.13|1665.13|5
1642486880000|2022-01-18 06:21:20|1681.14|1665.14|1681.13|1665.13|1681.14|1665.14|1681.13|1665.13|2
1642486900000|2022-01-18 06:21:40|1681.5|1665.5|1682.65|1666.65|1682.65|1666.65|1681.5|1665.5|6
1642486910000|2022-01-18 06:21:50|1682.46|1666.46|1682.46|1666.46|1682.65|1666.65|1682.46|1666.46|3
1642486920000|2022-01-18 06:22:00|1682.65|1666.65|1682.5|1666.5|1682.65|1666.65|1682.46|1666.46|3
1642486940000|2022-01-18 06:22:20|1682.35|1666.35|1682|1666|1682.35|1666.35|1681.69|1665.69|8
1642486950000|2022-01-18 06:22:30|1681.98|1665.98|1681.89|1665.89|1681.98|1665.98|1681.69|1665.69|4
1642486960000|2022-01-18 06:22:40|1682.37|1666.37|1682.37|1666.37|1682.37|1666.37|1682.37|1666.37|1
1642486970000|2022-01-18 06:22:50|1682.5|1666.5|1682.5|1666.5|1682.5|1666.5|1682.2|1666.2|4
1642486980000|2022-01-18 06:23:00|1682.8|1666.8|1682.85|1666.85|1682.85|1666.85|1682.73|1666.73|3
1642486990000|2022-01-18 06:23:10|1682.73|1666.73|1682.5|1666.5|1682.73|1666.73|1682.5|1666.5|2
1642487000000|2022-01-18 06:23:20|1682.6|1666.6|1682.6|1666.6|1682.6|1666.6|1682.6|1666.6|1
1642487010000|2022-01-18 06:23:30|1682.85|1666.85|1683.1|1667.1|1683.1|1667.1|1682.85|1666.85|2
1642487020000|2022-01-18 06:23:40|1683.53|1667.53|1683.5|1667.5|1683.72|1667.72|1683.5|1667.5|7
1642487030000|2022-01-18 06:23:50|1684|1668|1683.78|1667.78|1684.03|1668.03|1683.5|1667.5|12
1642487040000|2022-01-18 06:24:00|1684.03|1668.03|1684.28|1668.28|1684.33|1668.33|1683.78|1667.78|6
1642487060000|2022-01-18 06:24:20|1684.31|1668.31|1684.4|1668.4|1684.4|1668.4|1684.31|1668.31|2
1642487070000|2022-01-18 06:24:30|1684.5|1668.5|1684.5|1668.5|1684.5|1668.5|1684.5|1668.5|1
1642487090000|2022-01-18 06:24:50|1684.6|1668.6|1684.78|1668.78|1684.78|1668.78|1684.6|1668.6|2
1642487100000|2022-01-18 06:25:00|1684.85|1668.85|1685.1|1669.1|1685.1|1669.1|1684.78|1668.78|5
1642487110000|2022-01-18 06:25:10|1685.5|1669.5|1685.5|1669.5|1685.5|1669.5|1685.5|1669.5|1
1642487120000|2022-01-18 06:25:20|1685.54|1669.54|1685.7|1669.7|1685.74|1669.74|1685.54|1669.54|7
1642487130000|2022-01-18 06:25:30|1685.77|1669.77|1685.77|1669.77|1685.77|1669.77|1685.77|1669.77|1
1642487150000|2022-01-18 06:25:50|1686.1|1670.1|1685.69|1669.69|1686.1|1670.1|1685.69|1669.69|6
1642487160000|2022-01-18 06:26:00|1685.73|1669.73|1686.43|1670.43|1686.43|1670.43|1685.69|1669.69|9
1642487170000|2022-01-18 06:26:10|1686.35|1670.35|1686.5|1670.5|1686.5|1670.5|1686.35|1670.35|2
1642487180000|2022-01-18 06:26:20|1686.45|1670.45|1686.49|1670.49|1686.5|1670.5|1686.45|1670.45|4
1642487190000|2022-01-18 06:26:30|1686.06|1670.06|1686.05|1670.05|1686.12|1670.12|1686.05|1670.05|4
1642487200000|2022-01-18 06:26:40|1686.04|1670.04|1686.41|1670.41|1686.41|1670.41|1686.03|1670.03|5
1642487210000|2022-01-18 06:26:50|1686.43|1670.43|1687.5|1671.5|1687.5|1671.5|1686.41|1670.41|10
1642487240000|2022-01-18 06:27:20|1687.91|1671.91|1688.41|1672.41|1688.41|1672.41|1687.91|1671.91|3
1642487250000|2022-01-18 06:27:30|1688.66|1672.66|1689.18|1673.18|1689.45|1673.45|1688.66|1672.66|5
1642487260000|2022-01-18 06:27:40|1689.42|1673.42|1689.5|1673.5|1689.55|1673.55|1689.37|1673.37|8
1642487270000|2022-01-18 06:27:50|1689.35|1673.35|1689.5|1673.5|1689.83|1673.83|1689.35|1673.35|5
1642487280000|2022-01-18 06:28:00|1689.45|1673.45|1689.7|1673.7|1689.7|1673.7|1689.45|1673.45|5
1642487290000|2022-01-18 06:28:10|1688.85|1672.85|1688.5|1672.5|1688.85|1672.85|1688.5|1672.5|4
1642487300000|2022-01-18 06:28:20|1689|1673|1689|1673|1689.5|1673.5|1689|1673|3
1642487310000|2022-01-18 06:28:30|1688.5|1672.5|1688.85|1672.85|1688.85|1672.85|1688.5|1672.5|3
1642487320000|2022-01-18 06:28:40|1688.6|1672.6|1688.87|1672.87|1688.87|1672.87|1688.5|1672.5|4
1642487330000|2022-01-18 06:28:50|1688.5|1672.5|1689.15|1673.15|1689.2|1673.2|1688.5|1672.5|11
1642487340000|2022-01-18 06:29:00|1689.3|1673.3|1690.05|1674.05|1690.05|1674.05|1689.27|1673.27|10
1642487360000|2022-01-18 06:29:20|1689.95|1673.95|1689.55|1673.55|1690.05|1674.05|1689.55|1673.55|3
1642487380000|2022-01-18 06:29:40|1689.67|1673.67|1689.78|1673.78|1689.78|1673.78|1689.67|1673.67|2
1642487390000|2022-01-18 06:29:50|1689.88|1673.88|1689.88|1673.88|1689.88|1673.88|1689.88|1673.88|1
1642487400000|2022-01-18 06:30:00|1690.33|1674.33|1690.33|1674.33|1690.33|1674.33|1690.05|1674.05|4
1642487410000|2022-01-18 06:30:10|1689.7|1673.7|1689.5|1673.5|1689.7|1673.7|1689.5|1673.5|2
1642487420000|2022-01-18 06:30:20|1689.15|1673.15|1689.5|1673.5|1689.6|1673.6|1689.15|1673.15|7
1642487430000|2022-01-18 06:30:30|1689.6|1673.6|1689.5|1673.5|1689.6|1673.6|1689.5|1673.5|4
1642487440000|2022-01-18 06:30:40|1689.6|1673.6|1689.5|1673.5|1689.6|1673.6|1689.5|1673.5|2
1642487450000|2022-01-18 06:30:50|1689.75|1673.75|1689.75|1673.75|1689.75|1673.75|1689.75|1673.75|1
1642487460000|2022-01-18 06:31:00|1690.01|1674.01|1690.18|1674.18|1690.26|1674.26|1690|1674|9
1642487470000|2022-01-18 06:31:10|1690.33|1674.33|1690.33|1674.33|1690.33|1674.33|1690.33|1674.33|1
1642487490000|2022-01-18 06:31:30|1689.8|1673.8|1689.8|1673.8|1689.8|1673.8|1689.8|1673.8|1
1642487500000|2022-01-18 06:31:40|1690.06|1674.06|1689.5|1673.5|1690.23|1674.23|1689.5|1673.5|3
1642487510000|2022-01-18 06:31:50|1689.38|1673.38|1688.5|1672.5|1689.38|1673.38|1688.5|1672.5|3
1642487520000|2022-01-18 06:32:00|1688.38|1672.38|1687.5|1671.5|1688.5|1672.5|1687.45|1671.45|9
1642487530000|2022-01-18 06:32:10|1687.21|1671.21|1687.13|1671.13|1687.33|1671.33|1686.38|1670.38|10
1642487540000|2022-01-18 06:32:20|1686.86|1670.86|1687.5|1671.5|1687.5|1671.5|1686.75|1670.75|5
1642487550000|2022-01-18 06:32:30|1687.58|1671.58|1688.04|1672.04|1688.19|1672.19|1687.58|1671.58|4
1642487560000|2022-01-18 06:32:40|1688.5|1672.5|1688.5|1672.5|1688.5|1672.5|1688.5|1672.5|1
1642487570000|2022-01-18 06:32:50|1688.4|1672.4|1687.88|1671.88|1688.4|1672.4|1687.88|1671.88|3
1642487580000|2022-01-18 06:33:00|1687.74|1671.74|1687.92|1671.92|1687.92|1671.92|1687.74|1671.74|2
1642487590000|2022-01-18 06:33:10|1688.27|1672.27|1688.5|1672.5|1688.5|1672.5|1688.27|1672.27|3
1642487600000|2022-01-18 06:33:20|1688.4|1672.4|1687.92|1671.92|1688.4|1672.4|1687.92|1671.92|4
1642487610000|2022-01-18 06:33:30|1688.15|1672.15|1688.15|1672.15|1688.4|1672.4|1688.15|1672.15|3
1642487620000|2022-01-18 06:33:40|1688.5|1672.5|1688.5|1672.5|1688.5|1672.5|1688.5|1672.5|1
1642487630000|2022-01-18 06:33:50|1688.43|1672.43|1688.5|1672.5|1688.5|1672.5|1688.3|1672.3|3
1642487640000|2022-01-18 06:34:00|1688.15|1672.15|1688.15|1672.15|1688.15|1672.15|1688.15|1672.15|1
1642487650000|2022-01-18 06:34:10|1688.1|1672.1|1688.72|1672.72|1688.97|1672.97|1688.1|1672.1|9
1642487660000|2022-01-18 06:34:20|1688.89|1672.89|1689.5|1673.5|1689.5|1673.5|1688.89|1672.89|6
1642487690000|2022-01-18 06:34:50|1689.4|1673.4|1689.4|1673.4|1689.4|1673.4|1689.4|1673.4|1
1642487700000|2022-01-18 06:35:00|1688.98|1672.98|1689.5|1673.5|1689.5|1673.5|1688.98|1672.98|7
1642487710000|2022-01-18 06:35:10|1689.2|1673.2|1689.3|1673.3|1689.5|1673.5|1688.96|1672.96|8
1642487720000|2022-01-18 06:35:20|1689.09|1673.09|1689.39|1673.39|1689.5|1673.5|1689.09|1673.09|6
1642487730000|2022-01-18 06:35:30|1689.71|1673.71|1690.72|1674.72|1690.92|1674.92|1689.42|1673.42|7
1642487740000|2022-01-18 06:35:40|1691.1|1675.1|1691.12|1675.12|1691.5|1675.5|1690.93|1674.93|8
1642487750000|2022-01-18 06:35:50|1691|1675|1690.5|1674.5|1691|1675|1690.46|1674.46|4
1642487760000|2022-01-18 06:36:00|1690.3|1674.3|1690.55|1674.55|1690.77|1674.77|1690.16|1674.16|8
1642487770000|2022-01-18 06:36:10|1690.77|1674.77|1690.77|1674.77|1690.77|1674.77|1690.55|1674.55|3
1642487780000|2022-01-18 06:36:20|1690.55|1674.55|1690.19|1674.19|1691|1675|1690.19|1674.19|3
1642487800000|2022-01-18 06:36:40|1690.12|1674.12|1690.5|1674.5|1690.5|1674.5|1690|1674|9
1642487820000|2022-01-18 06:37:00|1690.9|1674.9|1690.9|1674.9|1690.9|1674.9|1690.9|1674.9|1
1642487830000|2022-01-18 06:37:10|1691.35|1675.35|1691.35|1675.35|1691.35|1675.35|1691.35|1675.35|1
1642487840000|2022-01-18 06:37:20|1691.4|1675.4|1691.95|1675.95|1691.95|1675.95|1691.4|1675.4|4
1642487850000|2022-01-18 06:37:30|1692.25|1676.25|1692.18|1676.18|1692.3|1676.3|1692.18|1676.18|4
1642487860000|2022-01-18 06:37:40|1692.2|1676.2|1692.18|1676.18|1692.32|1676.32|1692.18|1676.18|3
1642487870000|2022-01-18 06:37:50|1692.3|1676.3|1692.4|1676.4|1692.4|1676.4|1692.18|1676.18|4
1642487880000|2022-01-18 06:38:00|1692.19|1676.19|1692.19|1676.19|1692.19|1676.19|1692.05|1676.05|3
1642487890000|2022-01-18 06:38:10|1692.05|1676.05|1692.05|1676.05|1692.38|1676.38|1692.05|1676.05|8
1642487900000|2022-01-18 06:38:20|1691.9|1675.9|1692.05|1676.05|1692.05|1676.05|1691.9|1675.9|3
1642487910000|2022-01-18 06:38:30|1692.43|1676.43|1692.72|1676.72|1692.72|1676.72|1692.43|1676.43|2
1642487920000|2022-01-18 06:38:40|1692.5|1676.5|1692.72|1676.72|1692.81|1676.81|1692.5|1676.5|5
1642487940000|2022-01-18 06:39:00|1692.9|1676.9|1692.88|1676.88|1692.9|1676.9|1692.39|1676.39|5
1642487950000|2022-01-18 06:39:10|1692.48|1676.48|1692.88|1676.88|1692.88|1676.88|1692.48|1676.48|4
1642487960000|2022-01-18 06:39:20|1692.48|1676.48|1692.26|1676.26|1692.5|1676.5|1692.26|1676.26|5
1642487970000|2022-01-18 06:39:30|1692.16|1676.16|1692.26|1676.26|1692.26|1676.26|1692.16|1676.16|2
1642487980000|2022-01-18 06:39:40|1691.7|1675.7|1692.26|1676.26|1692.26|1676.26|1691.7|1675.7|6
1642487990000|2022-01-18 06:39:50|1692.36|1676.36|1692.38|1676.38|1692.5|1676.5|1692.36|1676.36|6
1642488000000|2022-01-18 06:40:00|1692.39|1676.39|1692.5|1676.5|1692.5|1676.5|1692.38|1676.38|6
1642488010000|2022-01-18 06:40:10|1692.43|1676.43|1692.26|1676.26|1692.43|1676.43|1692.26|1676.26|3
1642488020000|2022-01-18 06:40:20|1692.39|1676.39|1692.26|1676.26|1692.39|1676.39|1692.26|1676.26|2
1642488030000|2022-01-18 06:40:30|1692.24|1676.24|1692.5|1676.5|1692.5|1676.5|1692.24|1676.24|2
1642488040000|2022-01-18 06:40:40|1692.81|1676.81|1693.22|1677.22|1693.22|1677.22|1692.81|1676.81|2
1642488050000|2022-01-18 06:40:50|1693.19|1677.19|1693.19|1677.19|1693.19|1677.19|1693.19|1677.19|1
1642488060000|2022-01-18 06:41:00|1693.09|1677.09|1693.07|1677.07|1693.22|1677.22|1693.07|1677.07|3
1642488080000|2022-01-18 06:41:20|1693.04|1677.04|1693.46|1677.46|1693.46|1677.46|1693.04|1677.04|5
1642488090000|2022-01-18 06:41:30|1693.45|1677.45|1693.45|1677.45|1693.45|1677.45|1693.39|1677.39|3
1642488100000|2022-01-18 06:41:40|1693.5|1677.5|1693.5|1677.5|1693.5|1677.5|1693.5|1677.5|1
1642488110000|2022-01-18 06:41:50|1693.7|1677.7|1697.27|1681.27|1697.41|1681.41|1693.7|1677.7|15
1642488120000|2022-01-18 06:42:00|1697.21|1681.21|1697.36|1681.36|1697.4|1681.4|1697.21|1681.21|6
1642488130000|2022-01-18 06:42:10|1697.41|1681.41|1697.28|1681.28|1697.5|1681.5|1697.28|1681.28|4
1642488140000|2022-01-18 06:42:20|1696.4|1680.4|1696.02|1680.02|1696.4|1680.4|1695.6|1679.6|6
1642488150000|2022-01-18 06:42:30|1696.29|1680.29|1697.77|1681.77|1697.77|1681.77|1696.29|1680.29|12
1642488160000|2022-01-18 06:42:40|1697.64|1681.64|1698.09|1682.09|1698.47|1682.47|1697.64|1681.64|7
1642488170000|2022-01-18 06:42:50|1698|1682|1698.09|1682.09|1698.34|1682.34|1698|1682|4
1642488180000|2022-01-18 06:43:00|1698.36|1682.36|1698.36|1682.36|1698.5|1682.5|1698.36|1682.36|3
1642488190000|2022-01-18 06:43:10|1698.39|1682.39|1698.64|1682.64|1698.64|1682.64|1698.29|1682.29|4
1642488200000|2022-01-18 06:43:20|1698.49|1682.49|1698.49|1682.49|1698.49|1682.49|1698.49|1682.49|1
1642488210000|2022-01-18 06:43:30|1698.67|1682.67|1698.75|1682.75|1698.84|1682.84|1698.49|1682.49|5
1642488220000|2022-01-18 06:43:40|1699.15|1683.15|1699.36|1683.36|1699.36|1683.36|1699.15|1683.15|2
1642488230000|2022-01-18 06:43:50|1699|1683|1699.45|1683.45|1699.45|1683.45|1699|1683|5
1642488240000|2022-01-18 06:44:00|1699.36|1683.36|1700|1684|1700|1684|1699.36|1683.36|6
1642488250000|2022-01-18 06:44:10|1700.07|1684.07|1701.41|1685.41|1701.41|1685.41|1700.07|1684.07|6
1642488260000|2022-01-18 06:44:20|1701.4|1685.4|1701.44|1685.44|1701.5|1685.5|1701.29|1685.29|5
1642488270000|2022-01-18 06:44:30|1701.5|1685.5|1699.5|1683.5|1701.5|1685.5|1699.5|1683.5|8
1642488280000|2022-01-18 06:44:40|1700|1684|1700|1684|1700|1684|1699.5|1683.5|4
1642488290000|2022-01-18 06:44:50|1699.78|1683.78|1700.17|1684.17|1700.25|1684.25|1699.65|1683.65|11
1642488300000|2022-01-18 06:45:00|1700.25|1684.25|1701.58|1685.58|1701.58|1685.58|1700.25|1684.25|11
1642488310000|2022-01-18 06:45:10|1701.72|1685.72|1701.97|1685.97|1701.97|1685.97|1701.72|1685.72|8
1642488320000|2022-01-18 06:45:20|1702.02|1686.02|1701.67|1685.67|1702.02|1686.02|1701.67|1685.67|2
1642488330000|2022-01-18 06:45:30|1701.93|1685.93|1702.83|1686.83|1702.83|1686.83|1701.93|1685.93|5
1642488340000|2022-01-18 06:45:40|1703.12|1687.12|1703.72|1687.72|1703.94|1687.94|1702.99|1686.99|7
1642488350000|2022-01-18 06:45:50|1704|1688|1703.9|1687.9|1704|1688|1703.9|1687.9|4
1642488360000|2022-01-18 06:46:00|1704|1688|1703.9|1687.9|1704|1688|1703.5|1687.5|6
1642488370000|2022-01-18 06:46:10|1703.5|1687.5|1705.58|1689.58|1706.21|1690.21|1703.5|1687.5|10
1642488380000|2022-01-18 06:46:20|1706.85|1690.85|1706.75|1690.75|1706.85|1690.85|1706.58|1690.58|9
1642488390000|2022-01-18 06:46:30|1707.07|1691.07|1709.08|1693.08|1709.08|1693.08|1707.07|1691.07|8
1642488400000|2022-01-18 06:46:40|1709|1693|1709.3|1693.3|1709.84|1693.84|1709|1693|18
1642488410000|2022-01-18 06:46:50|1709.09|1693.09|1709.68|1693.68|1709.68|1693.68|1708.99|1692.99|5
1642488420000|2022-01-18 06:47:00|1709.53|1693.53|1711.88|1695.88|1711.88|1695.88|1709.53|1693.53|13
1642488430000|2022-01-18 06:47:10|1711.74|1695.74|1710.4|1694.4|1711.74|1695.74|1710.02|1694.02|12
1642488440000|2022-01-18 06:47:20|1710.98|1694.98|1713.82|1697.82|1714.78|1698.78|1710.98|1694.98|21
1642488450000|2022-01-18 06:47:30|1714|1698|1716.06|1700.06|1717.44|1701.44|1714|1698|19
1642488460000|2022-01-18 06:47:40|1716|1700|1713.78|1697.78|1716|1700|1713.69|1697.69|17
1642488470000|2022-01-18 06:47:50|1713.5|1697.5|1713.92|1697.92|1714|1698|1713.17|1697.17|14
1642488480000|2022-01-18 06:48:00|1714.25|1698.25|1716.11|1700.11|1716.3|1700.3|1714.25|1698.25|15
1642488490000|2022-01-18 06:48:10|1716.1|1700.1|1715.96|1699.96|1716.1|1700.1|1715.75|1699.75|11
1642488500000|2022-01-18 06:48:20|1715.95|1699.95|1716.5|1700.5|1717.14|1701.14|1715|1699|17
1642488510000|2022-01-18 06:48:30|1716.4|1700.4|1716.4|1700.4|1716.4|1700.4|1716.4|1700.4|1
1642488520000|2022-01-18 06:48:40|1716.5|1700.5|1716.5|1700.5|1716.5|1700.5|1716.5|1700.5|1
1642488530000|2022-01-18 06:48:50|1716.52|1700.52|1717.11|1701.11|1717.11|1701.11|1716.5|1700.5|9
1642488540000|2022-01-18 06:49:00|1717.4|1701.4|1717.72|1701.72|1718.43|1702.43|1717.34|1701.34|11
1642488550000|2022-01-18 06:49:10|1717.79|1701.79|1718.5|1702.5|1718.5|1702.5|1717.65|1701.65|10
1642488560000|2022-01-18 06:49:20|1718.37|1702.37|1718.5|1702.5|1718.87|1702.87|1718.37|1702.37|8
1642488570000|2022-01-18 06:49:30|1718.69|1702.69|1718.65|1702.65|1718.83|1702.83|1718.6|1702.6|6
1642488580000|2022-01-18 06:49:40|1718.88|1702.88|1718.63|1702.63|1718.88|1702.88|1718.5|1702.5|6
1642488590000|2022-01-18 06:49:50|1718.87|1702.87|1717.5|1701.5|1718.87|1702.87|1717.5|1701.5|11
1642488600000|2022-01-18 06:50:00|1717.9|1701.9|1718.54|1702.54|1718.75|1702.75|1717.39|1701.39|12
1642488610000|2022-01-18 06:50:10|1718.46|1702.46|1718.5|1702.5|1718.6|1702.6|1718.46|1702.46|7
1642488620000|2022-01-18 06:50:20|1718.55|1702.55|1718.6|1702.6|1718.6|1702.6|1718.23|1702.23|5
1642488630000|2022-01-18 06:50:30|1718.7|1702.7|1718.61|1702.61|1718.7|1702.7|1718.5|1702.5|3
1642488640000|2022-01-18 06:50:40|1718.59|1702.59|1720.57|1704.57|1721|1705|1718.59|1702.59|13
1642488650000|2022-01-18 06:50:50|1720.46|1704.46|1719.91|1703.91|1720.46|1704.46|1719.91|1703.91|5
1642488660000|2022-01-18 06:51:00|1719.75|1703.75|1719.62|1703.62|1719.83|1703.83|1719.2|1703.2|8
1642488670000|2022-01-18 06:51:10|1719.79|1703.79|1719.5|1703.5|1720.05|1704.05|1719.5|1703.5|10
1642488680000|2022-01-18 06:51:20|1719.29|1703.29|1718.5|1702.5|1719.29|1703.29|1718.5|1702.5|3
1642488690000|2022-01-18 06:51:30|1718.4|1702.4|1718.5|1702.5|1718.5|1702.5|1718.4|1702.4|4
1642488700000|2022-01-18 06:51:40|1718.53|1702.53|1719.67|1703.67|1719.95|1703.95|1718.5|1702.5|10
1642488710000|2022-01-18 06:51:50|1719.72|1703.72|1719.79|1703.79|1719.79|1703.79|1719.72|1703.72|2
1642488730000|2022-01-18 06:52:10|1719.72|1703.72|1719.7|1703.7|1719.95|1703.95|1719.45|1703.45|8
1642488740000|2022-01-18 06:52:20|1719.2|1703.2|1719.63|1703.63|1719.65|1703.65|1718.85|1702.85|9
1642488750000|2022-01-18 06:52:30|1719.69|1703.69|1720.35|1704.35|1720.44|1704.44|1719.69|1703.69|6
1642488760000|2022-01-18 06:52:40|1720.36|1704.36|1720.54|1704.54|1720.54|1704.54|1720.34|1704.34|10
1642488770000|2022-01-18 06:52:50|1720.34|1704.34|1721.5|1705.5|1721.5|1705.5|1720.34|1704.34|9
1642488780000|2022-01-18 06:53:00|1721.58|1705.58|1721|1705|1721.97|1705.97|1721|1705|16
1642488790000|2022-01-18 06:53:10|1721.22|1705.22|1721|1705|1721.22|1705.22|1721|1705|2
1642488800000|2022-01-18 06:53:20|1720.4|1704.4|1722.31|1706.31|1722.31|1706.31|1720.4|1704.4|11
1642488810000|2022-01-18 06:53:30|1722.21|1706.21|1723|1707|1723.83|1707.83|1722.21|1706.21|13
1642488820000|2022-01-18 06:53:40|1722.5|1706.5|1722.5|1706.5|1722.5|1706.5|1722.5|1706.5|1
1642488830000|2022-01-18 06:53:50|1722.19|1706.19|1719.45|1703.45|1722.19|1706.19|1719.45|1703.45|13
1642488840000|2022-01-18 06:54:00|1719.04|1703.04|1718.72|1702.72|1719.04|1703.04|1718.54|1702.54|7
1642488850000|2022-01-18 06:54:10|1718.5|1702.5|1718.79|1702.79|1719.04|1703.04|1718.5|1702.5|6
1642488860000|2022-01-18 06:54:20|1718.75|1702.75|1719|1703|1719|1703|1718.5|1702.5|6
1642488870000|2022-01-18 06:54:30|1719.3|1703.3|1719.3|1703.3|1719.3|1703.3|1719.3|1703.3|1
1642488880000|2022-01-18 06:54:40|1719.18|1703.18|1718.5|1702.5|1719.19|1703.19|1718.5|1702.5|6
1642488890000|2022-01-18 06:54:50|1718.72|1702.72|1720.69|1704.69|1720.69|1704.69|1718.72|1702.72|16
1642488900000|2022-01-18 06:55:00|1721|1705|1721.79|1705.79|1722|1706|1721|1705|10
1642488910000|2022-01-18 06:55:10|1721.5|1705.5|1720.72|1704.72|1721.5|1705.5|1720.72|1704.72|6
1642488920000|2022-01-18 06:55:20|1721|1705|1723.04|1707.04|1723.04|1707.04|1721|1705|11
1642488930000|2022-01-18 06:55:30|1723.16|1707.16|1723.75|1707.75|1723.75|1707.75|1723.16|1707.16|5
1642488940000|2022-01-18 06:55:40|1723.59|1707.59|1723.75|1707.75|1723.75|1707.75|1723.59|1707.59|4
1642488950000|2022-01-18 06:55:50|1724.17|1708.17|1724.79|1708.79|1725|1709|1724.17|1708.17|11
1642488960000|2022-01-18 06:56:00|1724.5|1708.5|1725.5|1709.5|1725.5|1709.5|1724.5|1708.5|6
1642488970000|2022-01-18 06:56:10|1725.84|1709.84|1727.5|1711.5|1727.62|1711.62|1725.84|1709.84|13
1642488980000|2022-01-18 06:56:20|1727.35|1711.35|1727.35|1711.35|1727.35|1711.35|1727.35|1711.35|1
1642488990000|2022-01-18 06:56:30|1727.26|1711.26|1727.26|1711.26|1727.4|1711.4|1727.26|1711.26|10
1642489000000|2022-01-18 06:56:40|1727.35|1711.35|1727.45|1711.45|1727.45|1711.45|1727.1|1711.1|4
1642489010000|2022-01-18 06:56:50|1727|1711|1724.9|1708.9|1727|1711|1724.9|1708.9|6
1642489020000|2022-01-18 06:57:00|1725|1709|1722|1706|1725|1709|1722|1706|9
1642489030000|2022-01-18 06:57:10|1721.72|1705.72|1720.5|1704.5|1721.72|1705.72|1720.5|1704.5|6
1642489040000|2022-01-18 06:57:20|1720.9|1704.9|1721.13|1705.13|1721.5|1705.5|1720.5|1704.5|10
1642489050000|2022-01-18 06:57:30|1721.5|1705.5|1721.97|1705.97|1721.97|1705.97|1721.36|1705.36|9
1642489060000|2022-01-18 06:57:40|1722|1706|1722.7|1706.7|1722.7|1706.7|1722|1706|5
1642489070000|2022-01-18 06:57:50|1722.5|1706.5|1721.55|1705.55|1722.5|1706.5|1721.55|1705.55|3
1642489080000|2022-01-18 06:58:00|1721.5|1705.5|1720.5|1704.5|1721.5|1705.5|1720.5|1704.5|4
1642489120000|2022-01-18 06:58:40|1720.61|1704.61|1720.4|1704.4|1720.61|1704.61|1720.4|1704.4|3
1642489130000|2022-01-18 06:58:50|1720.49|1704.49|1720.53|1704.53|1720.53|1704.53|1720.4|1704.4|4
1642489140000|2022-01-18 06:59:00|1720.56|1704.56|1724.88|1708.88|1724.88|1708.88|1720.56|1704.56|21
1642489150000|2022-01-18 06:59:10|1724.75|1708.75|1725.72|1709.72|1725.72|1709.72|1724.73|1708.73|7
1642489160000|2022-01-18 06:59:20|1725.63|1709.63|1726.04|1710.04|1726.07|1710.07|1725.57|1709.57|13
1642489170000|2022-01-18 06:59:30|1726.05|1710.05|1725.5|1709.5|1726.08|1710.08|1725.5|1709.5|9
1642489180000|2022-01-18 06:59:40|1725.3|1709.3|1725.65|1709.65|1725.8|1709.8|1725.3|1709.3|6
1642489190000|2022-01-18 06:59:50|1725.68|1709.68|1725.4|1709.4|1725.68|1709.68|1725.4|1709.4|6
1642489200000|2022-01-18 07:00:00|1725.59|1709.59|1728.4|1712.4|1728.65|1712.65|1725.59|1709.59|22
1642489210000|2022-01-18 07:00:10|1728.48|1712.48|1728.46|1712.46|1728.6|1712.6|1728.4|1712.4|5
1642489220000|2022-01-18 07:00:20|1728.5|1712.5|1728.9|1712.9|1728.9|1712.9|1728.4|1712.4|6
1642489230000|2022-01-18 07:00:30|1729.1|1713.1|1730.13|1714.13|1730.13|1714.13|1729.1|1713.1|7
1642489240000|2022-01-18 07:00:40|1730.26|1714.26|1730.5|1714.5|1730.5|1714.5|1730.26|1714.26|2
1642489250000|2022-01-18 07:00:50|1730.38|1714.38|1729.61|1713.61|1730.5|1714.5|1729|1713|10
1642489260000|2022-01-18 07:01:00|1730.27|1714.27|1730.5|1714.5|1730.62|1714.62|1730.18|1714.18|6
1642489270000|2022-01-18 07:01:10|1730.75|1714.75|1731.5|1715.5|1731.5|1715.5|1730.75|1714.75|8
1642489280000|2022-01-18 07:01:20|1731|1715|1730|1714|1731|1715|1730|1714|8
1642489290000|2022-01-18 07:01:30|1730.32|1714.32|1730.65|1714.65|1731.1|1715.1|1729.5|1713.5|12
1642489300000|2022-01-18 07:01:40|1730.62|1714.62|1729.5|1713.5|1730.62|1714.62|1729.5|1713.5|6
1642489310000|2022-01-18 07:01:50|1729|1713|1729.17|1713.17|1729.17|1713.17|1728.75|1712.75|7
1642489320000|2022-01-18 07:02:00|1728.98|1712.98|1730.71|1714.71|1730.82|1714.82|1728.46|1712.46|16
1642489330000|2022-01-18 07:02:10|1730.82|1714.82|1733.14|1717.14|1733.14|1717.14|1730.82|1714.82|7
1642489340000|2022-01-18 07:02:20|1732.64|1716.64|1732.93|1716.93|1734|1718|1732.36|1716.36|16
1642489350000|2022-01-18 07:02:30|1732.75|1716.75|1734.5|1718.5|1734.5|1718.5|1732.5|1716.5|10
1642489360000|2022-01-18 07:02:40|1735|1719|1735.89|1719.89|1736.56|1720.56|1734.88|1718.88|20
1642489370000|2022-01-18 07:02:50|1735.5|1719.5|1734.75|1718.75|1735.5|1719.5|1734.75|1718.75|13
1642489380000|2022-01-18 07:03:00|1734.5|1718.5|1733|1717|1734.5|1718.5|1732|1716|12
1642489390000|2022-01-18 07:03:10|1732.82|1716.82|1733|1717|1734|1718|1732.82|1716.82|12
1642489400000|2022-01-18 07:03:20|1732.5|1716.5|1731|1715|1732.5|1716.5|1731|1715|5
1642489410000|2022-01-18 07:03:30|1730.88|1714.88|1730.88|1714.88|1731|1715|1730.19|1714.19|13
1642489420000|2022-01-18 07:03:40|1730.5|1714.5|1730.04|1714.04|1731|1715|1729.5|1713.5|12
1642489430000|2022-01-18 07:03:50|1730.12|1714.12|1729.5|1713.5|1730.3|1714.3|1729.5|1713.5|6
1642489440000|2022-01-18 07:04:00|1729.3|1713.3|1727|1711|1729.3|1713.3|1726.75|1710.75|9
1642489450000|2022-01-18 07:04:10|1726.5|1710.5|1726.5|1710.5|1726.5|1710.5|1726.5|1710.5|1
1642489460000|2022-01-18 07:04:20|1726.63|1710.63|1725.8|1709.8|1726.63|1710.63|1725.5|1709.5|8
1642489470000|2022-01-18 07:04:30|1725.5|1709.5|1727.5|1711.5|1728.5|1712.5|1724.91|1708.91|21
1642489480000|2022-01-18 07:04:40|1727.35|1711.35|1729|1713|1729|1713|1727.35|1711.35|9
1642489490000|2022-01-18 07:04:50|1729.17|1713.17|1729|1713|1729.17|1713.17|1729|1713|2
1642489500000|2022-01-18 07:05:00|1729.12|1713.12|1728.87|1712.87|1729.12|1713.12|1728.87|1712.87|9
1642489510000|2022-01-18 07:05:10|1729.12|1713.12|1729|1713|1729.12|1713.12|1728.87|1712.87|5
1642489520000|2022-01-18 07:05:20|1728.88|1712.88|1728|1712|1728.9|1712.9|1728|1712|10
1642489530000|2022-01-18 07:05:30|1727.89|1711.89|1725.19|1709.19|1727.89|1711.89|1725.19|1709.19|8
1642489540000|2022-01-18 07:05:40|1725.25|1709.25|1725.09|1709.09|1725.25|1709.25|1724.69|1708.69|5
1642489550000|2022-01-18 07:05:50|1724.8|1708.8|1724.9|1708.9|1725.05|1709.05|1724.5|1708.5|13
1642489560000|2022-01-18 07:06:00|1724.5|1708.5|1725.09|1709.09|1725.18|1709.18|1724.5|1708.5|6
1642489570000|2022-01-18 07:06:10|1725.18|1709.18|1725.18|1709.18|1725.18|1709.18|1724.68|1708.68|6
1642489580000|2022-01-18 07:06:20|1724.68|1708.68|1724.39|1708.39|1724.68|1708.68|1724.3|1708.3|6
1642489590000|2022-01-18 07:06:30|1724.3|1708.3|1723.22|1707.22|1724.39|1708.39|1723.22|1707.22|12
1642489600000|2022-01-18 07:06:40|1723|1707|1723.65|1707.65|1723.65|1707.65|1723|1707|3
1642489610000|2022-01-18 07:06:50|1723.89|1707.89|1725.56|1709.56|1725.6|1709.6|1723.89|1707.89|11
1642489620000|2022-01-18 07:07:00|1725.6|1709.6|1725.56|1709.56|1725.6|1709.6|1725.5|1709.5|4
1642489630000|2022-01-18 07:07:10|1725.5|1709.5|1725.5|1709.5|1725.56|1709.56|1725.35|1709.35|9
1642489640000|2022-01-18 07:07:20|1725.32|1709.32|1723.5|1707.5|1725.32|1709.32|1723.5|1707.5|7
1642489650000|2022-01-18 07:07:30|1723.22|1707.22|1722.45|1706.45|1723.22|1707.22|1722|1706|9
1642489660000|2022-01-18 07:07:40|1722|1706|1720.75|1704.75|1722|1706|1720.5|1704.5|4
1642489670000|2022-01-18 07:07:50|1720.5|1704.5|1720.81|1704.81|1721.02|1705.02|1720.5|1704.5|7
1642489680000|2022-01-18 07:08:00|1720.75|1704.75|1720.5|1704.5|1720.75|1704.75|1720.5|1704.5|2
1642489690000|2022-01-18 07:08:10|1720.4|1704.4|1719.6|1703.6|1720.4|1704.4|1719.6|1703.6|5
1642489700000|2022-01-18 07:08:20|1719.64|1703.64|1719.64|1703.64|1719.64|1703.64|1719.64|1703.64|1
1642489710000|2022-01-18 07:08:30|1719.6|1703.6|1719.6|1703.6|1719.6|1703.6|1719.6|1703.6|1
1642489720000|2022-01-18 07:08:40|1719.91|1703.91|1720.08|1704.08|1720.31|1704.31|1719.91|1703.91|4
1642489730000|2022-01-18 07:08:50|1719.96|1703.96|1719.85|1703.85|1720.08|1704.08|1719.79|1703.79|5
1642489740000|2022-01-18 07:09:00|1719.91|1703.91|1719.91|1703.91|1719.91|1703.91|1719.64|1703.64|9
1642489750000|2022-01-18 07:09:10|1720.08|1704.08|1720.13|1704.13|1720.13|1704.13|1719.91|1703.91|4
1642489760000|2022-01-18 07:09:20|1719.95|1703.95|1719.55|1703.55|1719.95|1703.95|1719.55|1703.55|3
1642489770000|2022-01-18 07:09:30|1719.5|1703.5|1719.61|1703.61|1719.61|1703.61|1719.5|1703.5|2
1642489780000|2022-01-18 07:09:40|1719.5|1703.5|1719.4|1703.4|1719.91|1703.91|1719.4|1703.4|6
1642489790000|2022-01-18 07:09:50|1719.18|1703.18|1719.5|1703.5|1719.5|1703.5|1718.9|1702.9|4
1642489800000|2022-01-18 07:10:00|1719.49|1703.49|1719.39|1703.39|1719.49|1703.49|1719.39|1703.39|2
1642489820000|2022-01-18 07:10:20|1719.53|1703.53|1719.57|1703.57|1719.57|1703.57|1719.53|1703.53|2
1642489830000|2022-01-18 07:10:30|1720.5|1704.5|1720.45|1704.45|1720.5|1704.5|1720.45|1704.45|2
1642489840000|2022-01-18 07:10:40|1720.5|1704.5|1720.5|1704.5|1720.5|1704.5|1720.5|1704.5|1
1642489850000|2022-01-18 07:10:50|1720.6|1704.6|1720.5|1704.5|1720.6|1704.6|1720.5|1704.5|2
1642489860000|2022-01-18 07:11:00|1720.45|1704.45|1720.87|1704.87|1720.87|1704.87|1720.45|1704.45|4
1642489870000|2022-01-18 07:11:10|1721.45|1705.45|1722.05|1706.05|1722.05|1706.05|1721.45|1705.45|7
1642489880000|2022-01-18 07:11:20|1722.27|1706.27|1723.5|1707.5|1723.5|1707.5|1722.15|1706.15|9
1642489890000|2022-01-18 07:11:30|1723.7|1707.7|1723.7|1707.7|1723.9|1707.9|1723.7|1707.7|3
1642489900000|2022-01-18 07:11:40|1724|1708|1724.41|1708.41|1724.41|1708.41|1724|1708|5
1642489910000|2022-01-18 07:11:50|1724.51|1708.51|1724.46|1708.46|1724.51|1708.51|1724.46|1708.46|2
1642489920000|2022-01-18 07:12:00|1724.36|1708.36|1724.51|1708.51|1724.51|1708.51|1724.36|1708.36|2
1642489930000|2022-01-18 07:12:10|1724.73|1708.73|1725.5|1709.5|1725.5|1709.5|1724.65|1708.65|8
1642489940000|2022-01-18 07:12:20|1725.42|1709.42|1725.31|1709.31|1725.42|1709.42|1725.13|1709.13|10
1642489950000|2022-01-18 07:12:30|1725.09|1709.09|1725.09|1709.09|1725.16|1709.16|1725.08|1709.08|4
1642489960000|2022-01-18 07:12:40|1725.01|1709.01|1725.68|1709.68|1725.99|1709.99|1724.59|1708.59|10
1642489970000|2022-01-18 07:12:50|1725.49|1709.49|1725.93|1709.93|1725.93|1709.93|1725.49|1709.49|4
1642489980000|2022-01-18 07:13:00|1726.22|1710.22|1727.95|1711.95|1727.95|1711.95|1726.22|1710.22|8
1642489990000|2022-01-18 07:13:10|1728.33|1712.33|1728.79|1712.79|1729|1713|1728.16|1712.16|11
1642490000000|2022-01-18 07:13:20|1728.9|1712.9|1729.5|1713.5|1729.5|1713.5|1728.9|1712.9|5
1642490010000|2022-01-18 07:13:30|1729.55|1713.55|1730.14|1714.14|1730.14|1714.14|1729.55|1713.55|5
1642490020000|2022-01-18 07:13:40|1730.11|1714.11|1729.72|1713.72|1730.37|1714.37|1729.5|1713.5|10
1642490030000|2022-01-18 07:13:50|1729.75|1713.75|1729.5|1713.5|1729.75|1713.75|1729.5|1713.5|2
1642490040000|2022-01-18 07:14:00|1729.72|1713.72|1729.83|1713.83|1729.83|1713.83|1729.72|1713.72|3
1642490050000|2022-01-18 07:14:10|1729.98|1713.98|1730.08|1714.08|1730.08|1714.08|1729.98|1713.98|2
1642490060000|2022-01-18 07:14:20|1729.98|1713.98|1730.08|1714.08|1730.08|1714.08|1729.86|1713.86|4
1642490070000|2022-01-18 07:14:30|1729.86|1713.86|1730.61|1714.61|1730.61|1714.61|1729.86|1713.86|8
1642490080000|2022-01-18 07:14:40|1730.78|1714.78|1730.66|1714.66|1730.78|1714.78|1730.5|1714.5|11
1642490090000|2022-01-18 07:14:50|1730.5|1714.5|1730.24|1714.24|1730.78|1714.78|1730.11|1714.11|12
1642490100000|2022-01-18 07:15:00|1730.62|1714.62|1729.36|1713.36|1730.62|1714.62|1729.36|1713.36|7
1642490110000|2022-01-18 07:15:10|1729.5|1713.5|1730.5|1714.5|1730.54|1714.54|1729.5|1713.5|7
1642490140000|2022-01-18 07:15:40|1730.55|1714.55|1730.77|1714.77|1730.77|1714.77|1730.55|1714.55|2
1642490150000|2022-01-18 07:15:50|1731.25|1715.25|1731.79|1715.79|1731.91|1715.91|1731.25|1715.25|6
1642490160000|2022-01-18 07:16:00|1731.92|1715.92|1731.2|1715.2|1732|1716|1731.2|1715.2|8
1642490180000|2022-01-18 07:16:20|1731.25|1715.25|1731.4|1715.4|1731.4|1715.4|1731.2|1715.2|4
1642490190000|2022-01-18 07:16:30|1731.46|1715.46|1731.99|1715.99|1732.4|1716.4|1731.45|1715.45|10
1642490200000|2022-01-18 07:16:40|1731.5|1715.5|1731.5|1715.5|1731.5|1715.5|1731.5|1715.5|1
1642490210000|2022-01-18 07:16:50|1731.66|1715.66|1731.5|1715.5|1731.66|1715.66|1731.5|1715.5|2
1642490230000|2022-01-18 07:17:10|1731.6|1715.6|1731.6|1715.6|1731.85|1715.85|1731.5|1715.5|6
1642490240000|2022-01-18 07:17:20|1731.61|1715.61|1732.69|1716.69|1732.7|1716.7|1731.61|1715.61|9
1642490250000|2022-01-18 07:17:30|1732.95|1716.95|1732.95|1716.95|1732.95|1716.95|1732.95|1716.95|1
1642490260000|2022-01-18 07:17:40|1733|1717|1733|1717|1733|1717|1733|1717|1
1642490270000|2022-01-18 07:17:50|1733.45|1717.45|1734.45|1718.45|1734.45|1718.45|1733.45|1717.45|5
1642490280000|2022-01-18 07:18:00|1734.64|1718.64|1735.21|1719.21|1735.4|1719.4|1734.64|1718.64|6
1642490290000|2022-01-18 07:18:10|1735.44|1719.44|1737.55|1721.55|1738|1722|1735.44|1719.44|17
1642490300000|2022-01-18 07:18:20|1737.64|1721.64|1738.18|1722.18|1738.36|1722.36|1737.5|1721.5|8
1642490310000|2022-01-18 07:18:30|1738.1|1722.1|1738.45|1722.45|1738.45|1722.45|1738.05|1722.05|3
1642490320000|2022-01-18 07:18:40|1738.5|1722.5|1738.72|1722.72|1738.72|1722.72|1738.5|1722.5|2
1642490330000|2022-01-18 07:18:50|1738.78|1722.78|1738.95|1722.95|1738.95|1722.95|1738.78|1722.78|2
1642490340000|2022-01-18 07:19:00|1739.45|1723.45|1739.5|1723.5|1739.59|1723.59|1739.45|1723.45|4
1642490350000|2022-01-18 07:19:10|1739.6|1723.6|1738.67|1722.67|1739.9|1723.9|1738.67|1722.67|9
1642490360000|2022-01-18 07:19:20|1738.55|1722.55|1737.79|1721.79|1738.55|1722.55|1737.79|1721.79|11
1642490370000|2022-01-18 07:19:30|1738.01|1722.01|1737.77|1721.77|1738.01|1722.01|1737.51|1721.51|6
1642490380000|2022-01-18 07:19:40|1737.81|1721.81|1738.02|1722.02|1738.02|1722.02|1737.74|1721.74|9
1642490390000|2022-01-18 07:19:50|1738.13|1722.13|1738.02|1722.02|1738.13|1722.13|1738.02|1722.02|2
1642490400000|2022-01-18 07:20:00|1738.4|1722.4|1738.5|1722.5|1738.5|1722.5|1738.4|1722.4|2
1642490410000|2022-01-18 07:20:10|1738.45|1722.45|1738.16|1722.16|1738.45|1722.45|1738.16|1722.16|2
1642490420000|2022-01-18 07:20:20|1738.03|1722.03|1737.5|1721.5|1738.37|1722.37|1737.5|1721.5|10
1642490430000|2022-01-18 07:20:30|1737.45|1721.45|1737.5|1721.5|1737.5|1721.5|1737.1|1721.1|5
1642490440000|2022-01-18 07:20:40|1737.29|1721.29|1734.88|1718.88|1737.29|1721.29|1734.88|1718.88|10
1642490450000|2022-01-18 07:20:50|1734.5|1718.5|1734.42|1718.42|1734.88|1718.88|1734.42|1718.42|5
1642490460000|2022-01-18 07:21:00|1733.79|1717.79|1733.95|1717.95|1733.95|1717.95|1733.5|1717.5|5
1642490470000|2022-01-18 07:21:10|1734.25|1718.25|1734.28|1718.28|1734.28|1718.28|1734.25|1718.25|2
1642490480000|2022-01-18 07:21:20|1734.53|1718.53|1734.59|1718.59|1734.59|1718.59|1734.45|1718.45|8
1642490490000|2022-01-18 07:21:30|1734.56|1718.56|1734.5|1718.5|1734.56|1718.56|1734.5|1718.5|3
1642490500000|2022-01-18 07:21:40|1734.47|1718.47|1734.5|1718.5|1734.5|1718.5|1734.47|1718.47|2
1642490510000|2022-01-18 07:21:50|1734.42|1718.42|1732.6|1716.6|1734.42|1718.42|1732.6|1716.6|10
1642490520000|2022-01-18 07:22:00|1732.1|1716.1|1731.45|1715.45|1732.1|1716.1|1730.75|1714.75|12
1642490530000|2022-01-18 07:22:10|1731.32|1715.32|1731.13|1715.13|1731.35|1715.35|1731.13|1715.13|4
1642490540000|2022-01-18 07:22:20|1730.78|1714.78|1730.5|1714.5|1730.78|1714.78|1730.5|1714.5|3
1642490550000|2022-01-18 07:22:30|1730.2|1714.2|1727.74|1711.74|1730.2|1714.2|1727.74|1711.74|11
1642490560000|2022-01-18 07:22:40|1727.26|1711.26|1727.47|1711.47|1727.59|1711.59|1726|1710|14
1642490570000|2022-01-18 07:22:50|1727.68|1711.68|1727.5|1711.5|1727.72|1711.72|1727.49|1711.49|4
1642490580000|2022-01-18 07:23:00|1727.4|1711.4|1727.5|1711.5|1727.5|1711.5|1727.3|1711.3|5
1642490590000|2022-01-18 07:23:10|1727.1|1711.1|1725.39|1709.39|1727.1|1711.1|1725.39|1709.39|8
1642490600000|2022-01-18 07:23:20|1725.25|1709.25|1725.39|1709.39|1725.45|1709.45|1725.25|1709.25|4
1642490610000|2022-01-18 07:23:30|1725.1|1709.1|1724.51|1708.51|1725.1|1709.1|1724.5|1708.5|7
1642490620000|2022-01-18 07:23:40|1724.5|1708.5|1724.45|1708.45|1724.5|1708.5|1724.45|1708.45|6
1642490630000|2022-01-18 07:23:50|1724.5|1708.5|1722|1706|1724.5|1708.5|1722|1706|10
1642490640000|2022-01-18 07:24:00|1722.32|1706.32|1721.5|1705.5|1722.32|1706.32|1721|1705|12
1642490650000|2022-01-18 07:24:10|1721.47|1705.47|1721.5|1705.5|1722|1706|1721.47|1705.47|4
1642490660000|2022-01-18 07:24:20|1720.75|1704.75|1720.14|1704.14|1721.25|1705.25|1719.87|1703.87|9
1642490670000|2022-01-18 07:24:30|1720.12|1704.12|1719.87|1703.87|1720.12|1704.12|1719.64|1703.64|6
1642490680000|2022-01-18 07:24:40|1719.73|1703.73|1719.36|1703.36|1719.87|1703.87|1719.36|1703.36|9
1642490690000|2022-01-18 07:24:50|1719.76|1703.76|1719.6|1703.6|1719.76|1703.76|1719.6|1703.6|4
1642490700000|2022-01-18 07:25:00|1719.55|1703.55|1719.64|1703.64|1719.64|1703.64|1719.55|1703.55|3
1642490710000|2022-01-18 07:25:10|1719.59|1703.59|1720.32|1704.32|1720.32|1704.32|1719.39|1703.39|9
1642490720000|2022-01-18 07:25:20|1720.47|1704.47|1719.66|1703.66|1720.47|1704.47|1719.66|1703.66|8
1642490730000|2022-01-18 07:25:30|1719.74|1703.74|1720.3|1704.3|1720.3|1704.3|1719.74|1703.74|4
1642490740000|2022-01-18 07:25:40|1720.37|1704.37|1720.45|1704.45|1720.45|1704.45|1720.1|1704.1|5
1642490750000|2022-01-18 07:25:50|1720.5|1704.5|1719.64|1703.64|1720.5|1704.5|1719.64|1703.64|6
1642490760000|2022-01-18 07:26:00|1719.57|1703.57|1719.6|1703.6|1719.61|1703.61|1719.57|1703.57|3
1642490770000|2022-01-18 07:26:10|1719.55|1703.55|1719.59|1703.59|1719.6|1703.6|1719.53|1703.53|6
1642490780000|2022-01-18 07:26:20|1719.53|1703.53|1716.64|1700.64|1719.53|1703.53|1716.64|1700.64|9
1642490790000|2022-01-18 07:26:30|1716.78|1700.78|1716.49|1700.49|1716.8|1700.8|1715.7|1699.7|14
1642490800000|2022-01-18 07:26:40|1716.52|1700.52|1716.64|1700.64|1716.69|1700.69|1716.52|1700.52|5
1642490810000|2022-01-18 07:26:50|1716.75|1700.75|1716.7|1700.7|1716.9|1700.9|1716.64|1700.64|5
1642490820000|2022-01-18 07:27:00|1716.68|1700.68|1716.6|1700.6|1716.68|1700.68|1716.6|1700.6|5
1642490830000|2022-01-18 07:27:10|1717.5|1701.5|1717.25|1701.25|1717.5|1701.5|1716.8|1700.8|5
1642490840000|2022-01-18 07:27:20|1717|1701|1717.35|1701.35|1717.4|1701.4|1717|1701|3
1642490850000|2022-01-18 07:27:30|1717.3|1701.3|1716.25|1700.25|1717.3|1701.3|1716.25|1700.25|5
1642490860000|2022-01-18 07:27:40|1716.3|1700.3|1717.35|1701.35|1717.35|1701.35|1716.3|1700.3|5
1642490870000|2022-01-18 07:27:50|1716.95|1700.95|1717.25|1701.25|1717.5|1701.5|1716.95|1700.95|6
1642490880000|2022-01-18 07:28:00|1717.5|1701.5|1718.5|1702.5|1718.68|1702.68|1717.5|1701.5|7
1642490890000|2022-01-18 07:28:10|1718.4|1702.4|1720.5|1704.5|1720.5|1704.5|1718.4|1702.4|13
1642490900000|2022-01-18 07:28:20|1721.05|1705.05|1720.5|1704.5|1721.06|1705.06|1720.5|1704.5|5
1642490910000|2022-01-18 07:28:30|1720.3|1704.3|1720.8|1704.8|1720.8|1704.8|1720.3|1704.3|7
1642490920000|2022-01-18 07:28:40|1721|1705|1721|1705|1721.1|1705.1|1720.75|1704.75|6
1642490930000|2022-01-18 07:28:50|1721.3|1705.3|1721.5|1705.5|1721.5|1705.5|1721.3|1705.3|2
1642490940000|2022-01-18 07:29:00|1721.16|1705.16|1720.05|1704.05|1721.16|1705.16|1720.05|1704.05|7
1642490950000|2022-01-18 07:29:10|1720.15|1704.15|1720.2|1704.2|1720.2|1704.2|1720.15|1704.15|2
1642490970000|2022-01-18 07:29:30|1720.05|1704.05|1720.05|1704.05|1720.05|1704.05|1720.05|1704.05|1
1642490980000|2022-01-18 07:29:40|1720.15|1704.15|1720.15|1704.15|1720.15|1704.15|1720.15|1704.15|1
1642490990000|2022-01-18 07:29:50|1720.05|1704.05|1719|1703|1720.05|1704.05|1719|1703|6
1642491000000|2022-01-18 07:30:00|1718.5|1702.5|1718.5|1702.5|1718.66|1702.66|1718.5|1702.5|3
1642491010000|2022-01-18 07:30:10|1718|1702|1716.65|1700.65|1718|1702|1716.65|1700.65|4
1642491020000|2022-01-18 07:30:20|1716.46|1700.46|1716.46|1700.46|1716.48|1700.48|1716.46|1700.46|3
1642491030000|2022-01-18 07:30:30|1716.5|1700.5|1716.5|1700.5|1716.5|1700.5|1716.5|1700.5|1
1642491040000|2022-01-18 07:30:40|1716.65|1700.65|1716.35|1700.35|1716.65|1700.65|1716.35|1700.35|5
1642491050000|2022-01-18 07:30:50|1716.13|1700.13|1715.5|1699.5|1716.13|1700.13|1715.27|1699.27|9
1642491060000|2022-01-18 07:31:00|1715.88|1699.88|1716|1700|1716|1700|1715.55|1699.55|4
1642491070000|2022-01-18 07:31:10|1715.5|1699.5|1715.17|1699.17|1715.5|1699.5|1715.17|1699.17|4
1642491080000|2022-01-18 07:31:20|1714.55|1698.55|1715.17|1699.17|1715.29|1699.29|1714.55|1698.55|7
1642491090000|2022-01-18 07:31:30|1715.03|1699.03|1715.03|1699.03|1715.03|1699.03|1715.03|1699.03|1
1642491100000|2022-01-18 07:31:40|1715.17|1699.17|1715.2|1699.2|1715.2|1699.2|1714.65|1698.65|6
1642491110000|2022-01-18 07:31:50|1715.42|1699.42|1716.5|1700.5|1716.5|1700.5|1715.39|1699.39|13
1642491120000|2022-01-18 07:32:00|1716.38|1700.38|1715.5|1699.5|1716.38|1700.38|1715.5|1699.5|3
1642491130000|2022-01-18 07:32:10|1715.4|1699.4|1714.92|1698.92|1715.4|1699.4|1714.55|1698.55|8
1642491140000|2022-01-18 07:32:20|1714.79|1698.79|1715.08|1699.08|1715.08|1699.08|1714.79|1698.79|5
1642491150000|2022-01-18 07:32:30|1715.04|1699.04|1715.04|1699.04|1715.5|1699.5|1715.04|1699.04|6
1642491160000|2022-01-18 07:32:40|1714.7|1698.7|1714.85|1698.85|1714.85|1698.85|1714.7|1698.7|2
1642491170000|2022-01-18 07:32:50|1714.7|1698.7|1715.25|1699.25|1715.25|1699.25|1714.7|1698.7|11
1642491180000|2022-01-18 07:33:00|1715.1|1699.1|1715.45|1699.45|1715.45|1699.45|1715.1|1699.1|4
1642491190000|2022-01-18 07:33:10|1715.3|1699.3|1715.35|1699.35|1715.35|1699.35|1715.3|1699.3|2
1642491210000|2022-01-18 07:33:30|1715.3|1699.3|1715.3|1699.3|1715.3|1699.3|1715.3|1699.3|1
1642491220000|2022-01-18 07:33:40|1715.5|1699.5|1716.77|1700.77|1716.77|1700.77|1715.5|1699.5|5
1642491230000|2022-01-18 07:33:50|1716.72|1700.72|1717|1701|1717|1701|1716.72|1700.72|2
1642491240000|2022-01-18 07:34:00|1716.9|1700.9|1717.5|1701.5|1717.5|1701.5|1716.9|1700.9|4
1642491250000|2022-01-18 07:34:10|1717.67|1701.67|1718.5|1702.5|1718.5|1702.5|1717.5|1701.5|10
1642491260000|2022-01-18 07:34:20|1718.43|1702.43|1722.4|1706.4|1722.4|1706.4|1718.43|1702.43|22
1642491270000|2022-01-18 07:34:30|1722.5|1706.5|1724.49|1708.49|1724.49|1708.49|1722.5|1706.5|10
1642491280000|2022-01-18 07:34:40|1724.48|1708.48|1726.61|1710.61|1726.61|1710.61|1724.48|1708.48|12
1642491290000|2022-01-18 07:34:50|1726.76|1710.76|1726.84|1710.84|1726.84|1710.84|1726.76|1710.76|2
1642491300000|2022-01-18 07:35:00|1727.21|1711.21|1726.84|1710.84|1727.21|1711.21|1726.84|1710.84|2
1642491310000|2022-01-18 07:35:10|1727.12|1711.12|1727.79|1711.79|1727.82|1711.82|1727.12|1711.12|8
1642491320000|2022-01-18 07:35:20|1728.02|1712.02|1730.71|1714.71|1730.71|1714.71|1728.02|1712.02|11
1642491330000|2022-01-18 07:35:30|1731.2|1715.2|1730.5|1714.5|1731.3|1715.3|1730.5|1714.5|5
1642491340000|2022-01-18 07:35:40|1730.58|1714.58|1730.5|1714.5|1730.9|1714.9|1730|1714|7
1642491350000|2022-01-18 07:35:50|1730.25|1714.25|1728|1712|1730.25|1714.25|1728|1712|9
1642491360000|2022-01-18 07:36:00|1727.72|1711.72|1727.72|1711.72|1728|1712|1727.72|1711.72|4
1642491370000|2022-01-18 07:36:10|1727.5|1711.5|1726.77|1710.77|1727.5|1711.5|1726.5|1710.5|6
1642491380000|2022-01-18 07:36:20|1726.5|1710.5|1724.88|1708.88|1726.5|1710.5|1724.88|1708.88|11
1642491390000|2022-01-18 07:36:30|1725|1709|1725.19|1709.19|1725.19|1709.19|1725|1709|2
1642491400000|2022-01-18 07:36:40|1725.45|1709.45|1725.14|1709.14|1725.45|1709.45|1725.14|1709.14|2
1642491410000|2022-01-18 07:36:50|1725.5|1709.5|1725.68|1709.68|1725.68|1709.68|1725.5|1709.5|2
1642491420000|2022-01-18 07:37:00|1726.23|1710.23|1726.18|1710.18|1726.67|1710.67|1726.18|1710.18|9
1642491430000|2022-01-18 07:37:10|1726|1710|1725.5|1709.5|1726|1710|1725.5|1709.5|2
1642491470000|2022-01-18 07:37:50|1725.3|1709.3|1724.75|1708.75|1725.3|1709.3|1724.75|1708.75|3
1642491480000|2022-01-18 07:38:00|1724.5|1708.5|1724.28|1708.28|1724.5|1708.5|1723.71|1707.71|6
1642491490000|2022-01-18 07:38:10|1724.53|1708.53|1724.21|1708.21|1724.53|1708.53|1724.01|1708.01|6
1642491500000|2022-01-18 07:38:20|1724.46|1708.46|1725.11|1709.11|1725.2|1709.2|1724.21|1708.21|11
1642491510000|2022-01-18 07:38:30|1725.28|1709.28|1725.28|1709.28|1725.28|1709.28|1725.28|1709.28|1
1642491520000|2022-01-18 07:38:40|1725.8|1709.8|1725.5|1709.5|1725.8|1709.8|1725.5|1709.5|2
1642491530000|2022-01-18 07:38:50|1725|1709|1724.5|1708.5|1725|1709|1724.5|1708.5|3
1642491540000|2022-01-18 07:39:00|1724.55|1708.55|1724.46|1708.46|1724.55|1708.55|1724.3|1708.3|6
1642491550000|2022-01-18 07:39:10|1724.5|1708.5|1724.62|1708.62|1724.62|1708.62|1724.46|1708.46|5
1642491570000|2022-01-18 07:39:30|1724.84|1708.84|1725.25|1709.25|1725.25|1709.25|1724.84|1708.84|2
1642491580000|2022-01-18 07:39:40|1725.1|1709.1|1727.15|1711.15|1727.22|1711.22|1725.1|1709.1|13
1642491590000|2022-01-18 07:39:50|1727.43|1711.43|1728.45|1712.45|1728.45|1712.45|1727.43|1711.43|7
1642491600000|2022-01-18 07:40:00|1728.67|1712.67|1728.95|1712.95|1729.06|1713.06|1728.56|1712.56|9
1642491610000|2022-01-18 07:40:10|1729.05|1713.05|1729.35|1713.35|1729.59|1713.59|1728.95|1712.95|11
1642491620000|2022-01-18 07:40:20|1729.45|1713.45|1729.13|1713.13|1729.58|1713.58|1729.13|1713.13|8
1642491630000|2022-01-18 07:40:30|1729|1713|1728.5|1712.5|1729|1713|1728.5|1712.5|2
1642491640000|2022-01-18 07:40:40|1728.1|1712.1|1727.03|1711.03|1728.1|1712.1|1727.03|1711.03|5
1642491650000|2022-01-18 07:40:50|1726.5|1710.5|1726|1710|1726.5|1710.5|1726|1710|3
1642491660000|2022-01-18 07:41:00|1725.87|1709.87|1725.13|1709.13|1725.9|1709.9|1725.13|1709.13|14
1642491670000|2022-01-18 07:41:10|1725.3|1709.3|1724.88|1708.88|1725.3|1709.3|1724.5|1708.5|4
1642491680000|2022-01-18 07:41:20|1724.93|1708.93|1724.5|1708.5|1724.93|1708.93|1724.5|1708.5|2
1642491690000|2022-01-18 07:41:30|1724.53|1708.53|1724.5|1708.5|1724.55|1708.55|1724.5|1708.5|3
1642491710000|2022-01-18 07:41:50|1725.18|1709.18|1725.07|1709.07|1725.18|1709.18|1725.07|1709.07|2
1642491720000|2022-01-18 07:42:00|1724.95|1708.95|1725.09|1709.09|1725.19|1709.19|1724.75|1708.75|5
1642491730000|2022-01-18 07:42:10|1724.65|1708.65|1724.65|1708.65|1724.65|1708.65|1724.5|1708.5|3
1642491740000|2022-01-18 07:42:20|1724.5|1708.5|1724|1708|1724.63|1708.63|1724|1708|6
1642491750000|2022-01-18 07:42:30|1723.5|1707.5|1723.5|1707.5|1723.5|1707.5|1723.5|1707.5|1
1642491760000|2022-01-18 07:42:40|1723.45|1707.45|1723|1707|1723.45|1707.45|1723|1707|3
1642491770000|2022-01-18 07:42:50|1722.5|1706.5|1722.5|1706.5|1722.5|1706.5|1722.5|1706.5|1
1642491780000|2022-01-18 07:43:00|1722.72|1706.72|1722.72|1706.72|1722.72|1706.72|1722.72|1706.72|1
1642491790000|2022-01-18 07:43:10|1723.22|1707.22|1723.5|1707.5|1723.95|1707.95|1723.22|1707.22|7
1642491800000|2022-01-18 07:43:20|1723.28|1707.28|1722.88|1706.88|1723.28|1707.28|1722.88|1706.88|2
1642491810000|2022-01-18 07:43:30|1723.13|1707.13|1723.13|1707.13|1723.13|1707.13|1723.13|1707.13|1
1642491820000|2022-01-18 07:43:40|1723.18|1707.18|1723.08|1707.08|1723.18|1707.18|1723.08|1707.08|2
1642491830000|2022-01-18 07:43:50|1723.2|1707.2|1723.5|1707.5|1723.5|1707.5|1723.2|1707.2|5
1642491840000|2022-01-18 07:44:00|1722.69|1706.69|1723.43|1707.43|1723.43|1707.43|1722.69|1706.69|8
1642491850000|2022-01-18 07:44:10|1723.28|1707.28|1723.4|1707.4|1723.5|1707.5|1723.28|1707.28|4
1642491860000|2022-01-18 07:44:20|1723.45|1707.45|1722.79|1706.79|1723.45|1707.45|1722.79|1706.79|3
1642491870000|2022-01-18 07:44:30|1722.69|1706.69|1723.5|1707.5|1723.5|1707.5|1722.69|1706.69|5
1642491880000|2022-01-18 07:44:40|1723.54|1707.54|1723.5|1707.5|1723.95|1707.95|1723.31|1707.31|7
1642491890000|2022-01-18 07:44:50|1723.75|1707.75|1723.9|1707.9|1724.15|1708.15|1723.5|1707.5|7
1642491900000|2022-01-18 07:45:00|1723.75|1707.75|1723.3|1707.3|1724|1708|1723.3|1707.3|4
1642491910000|2022-01-18 07:45:10|1723.5|1707.5|1723.5|1707.5|1723.5|1707.5|1723.4|1707.4|5
1642491920000|2022-01-18 07:45:20|1723.35|1707.35|1723.5|1707.5|1723.5|1707.5|1723.35|1707.35|2
1642491930000|2022-01-18 07:45:30|1723.4|1707.4|1723.5|1707.5|1723.72|1707.72|1723.4|1707.4|5
1642491940000|2022-01-18 07:45:40|1723.8|1707.8|1726.27|1710.27|1726.5|1710.5|1723.8|1707.8|16
1642491950000|2022-01-18 07:45:50|1726.46|1710.46|1728.4|1712.4|1728.4|1712.4|1726.46|1710.46|13
1642491960000|2022-01-18 07:46:00|1728.5|1712.5|1728.5|1712.5|1728.5|1712.5|1728.4|1712.4|3
1642491970000|2022-01-18 07:46:10|1728.25|1712.25|1728.72|1712.72|1728.72|1712.72|1728.25|1712.25|7
1642491980000|2022-01-18 07:46:20|1728.5|1712.5|1728.5|1712.5|1728.5|1712.5|1728.5|1712.5|1
1642491990000|2022-01-18 07:46:30|1729|1713|1728.5|1712.5|1729|1713|1728.5|1712.5|4
1642492000000|2022-01-18 07:46:40|1728.75|1712.75|1728|1712|1728.75|1712.75|1728|1712|6
1642492010000|2022-01-18 07:46:50|1728.09|1712.09|1727.5|1711.5|1728.09|1712.09|1727.5|1711.5|9
1642492020000|2022-01-18 07:47:00|1727.82|1711.82|1727.5|1711.5|1727.82|1711.82|1727.5|1711.5|2
1642492030000|2022-01-18 07:47:10|1727.2|1711.2|1727.2|1711.2|1727.2|1711.2|1727.2|1711.2|1
1642492040000|2022-01-18 07:47:20|1727.11|1711.11|1726.68|1710.68|1727.11|1711.11|1726.5|1710.5|4
1642492050000|2022-01-18 07:47:30|1726.5|1710.5|1725.5|1709.5|1726.5|1710.5|1725.5|1709.5|4
1642492060000|2022-01-18 07:47:40|1725.09|1709.09|1724.5|1708.5|1725.22|1709.22|1724.5|1708.5|7
1642492070000|2022-01-18 07:47:50|1724.62|1708.62|1725|1709|1725|1709|1724.5|1708.5|7
1642492080000|2022-01-18 07:48:00|1725.11|1709.11|1725.61|1709.61|1725.61|1709.61|1725|1709|8
1642492090000|2022-01-18 07:48:10|1725.5|1709.5|1725|1709|1725.5|1709.5|1724.5|1708.5|8
1642492100000|2022-01-18 07:48:20|1725.06|1709.06|1725.5|1709.5|1725.56|1709.56|1725.06|1709.06|3
1642492110000|2022-01-18 07:48:30|1725.64|1709.64|1725.61|1709.61|1725.64|1709.64|1725.58|1709.58|4
1642492120000|2022-01-18 07:48:40|1725.5|1709.5|1725|1709|1725.5|1709.5|1724.43|1708.43|6
1642492130000|2022-01-18 07:48:50|1725.06|1709.06|1725.5|1709.5|1725.89|1709.89|1725.06|1709.06|6
1642492150000|2022-01-18 07:49:10|1725.64|1709.64|1725.5|1709.5|1725.64|1709.64|1725.5|1709.5|6
1642492160000|2022-01-18 07:49:20|1725.57|1709.57|1725.94|1709.94|1726.21|1710.21|1725.44|1709.44|7
1642492170000|2022-01-18 07:49:30|1726.41|1710.41|1726.35|1710.35|1726.41|1710.41|1725.94|1709.94|3
1642492180000|2022-01-18 07:49:40|1726.44|1710.44|1726.5|1710.5|1726.9|1710.9|1726.44|1710.44|13
1642492190000|2022-01-18 07:49:50|1726.9|1710.9|1727.28|1711.28|1727.28|1711.28|1726.9|1710.9|3
1642492200000|2022-01-18 07:50:00|1727.35|1711.35|1727.35|1711.35|1727.35|1711.35|1727.35|1711.35|1
1642492210000|2022-01-18 07:50:10|1727|1711|1727.45|1711.45|1727.45|1711.45|1727|1711|3
1642492220000|2022-01-18 07:50:20|1727.2|1711.2|1727.64|1711.64|1727.83|1711.83|1727.2|1711.2|7
1642492230000|2022-01-18 07:50:30|1727.65|1711.65|1727.83|1711.83|1728.23|1712.23|1727.65|1711.65|4
1642492240000|2022-01-18 07:50:40|1727.91|1711.91|1728.28|1712.28|1728.28|1712.28|1727.91|1711.91|2
1642492260000|2022-01-18 07:51:00|1728.33|1712.33|1728.44|1712.44|1728.5|1712.5|1728.33|1712.33|4
1642492270000|2022-01-18 07:51:10|1728.5|1712.5|1728.5|1712.5|1728.5|1712.5|1728.5|1712.5|1
1642492280000|2022-01-18 07:51:20|1728|1712|1728.1|1712.1|1728.1|1712.1|1728|1712|2
1642492290000|2022-01-18 07:51:30|1728|1712|1727.9|1711.9|1728|1712|1727.9|1711.9|2
1642492300000|2022-01-18 07:51:40|1727.5|1711.5|1727.5|1711.5|1727.6|1711.6|1727.5|1711.5|4
1642492310000|2022-01-18 07:51:50|1727.55|1711.55|1726.5|1710.5|1727.55|1711.55|1726.5|1710.5|5
1642492320000|2022-01-18 07:52:00|1726.55|1710.55|1726.5|1710.5|1726.55|1710.55|1726.5|1710.5|2
1642492330000|2022-01-18 07:52:10|1726|1710|1725.5|1709.5|1726|1710|1725.5|1709.5|2
1642492350000|2022-01-18 07:52:30|1725.63|1709.63|1725.63|1709.63|1725.63|1709.63|1725.63|1709.63|1
1642492360000|2022-01-18 07:52:40|1725.71|1709.71|1725.3|1709.3|1725.71|1709.71|1725.3|1709.3|5
1642492370000|2022-01-18 07:52:50|1725.2|1709.2|1724.5|1708.5|1725.2|1709.2|1724.5|1708.5|5
1642492380000|2022-01-18 07:53:00|1724.2|1708.2|1723.7|1707.7|1724.2|1708.2|1723.7|1707.7|2
1642492390000|2022-01-18 07:53:10|1723.8|1707.8|1724.35|1708.35|1724.35|1708.35|1723.7|1707.7|6
1642492400000|2022-01-18 07:53:20|1724.45|1708.45|1724|1708|1724.45|1708.45|1724|1708|3
1642492410000|2022-01-18 07:53:30|1723.5|1707.5|1723.5|1707.5|1723.5|1707.5|1723.5|1707.5|1
1642492420000|2022-01-18 07:53:40|1723.49|1707.49|1723.49|1707.49|1723.49|1707.49|1723.49|1707.49|1
1642492430000|2022-01-18 07:53:50|1723.5|1707.5|1723.48|1707.48|1723.5|1707.5|1723.48|1707.48|2
1642492440000|2022-01-18 07:54:00|1723.49|1707.49|1723.5|1707.5|1723.5|1707.5|1723.4|1707.4|6
1642492450000|2022-01-18 07:54:10|1723.06|1707.06|1724.24|1708.24|1724.24|1708.24|1722|1706|9
1642492460000|2022-01-18 07:54:20|1724.4|1708.4|1725|1709|1725|1709|1724.4|1708.4|9
1642492470000|2022-01-18 07:54:30|1724.92|1708.92|1725|1709|1725|1709|1724.6|1708.6|6
1642492480000|2022-01-18 07:54:40|1725.13|1709.13|1725.5|1709.5|1725.5|1709.5|1725.13|1709.13|3
1642492490000|2022-01-18 07:54:50|1725.34|1709.34|1725.14|1709.14|1725.5|1709.5|1724.94|1708.94|10
1642492500000|2022-01-18 07:55:00|1725.15|1709.15|1725.72|1709.72|1725.72|1709.72|1725.15|1709.15|4
1642492510000|2022-01-18 07:55:10|1725.5|1709.5|1726|1710|1726|1710|1725.5|1709.5|3
1642492560000|2022-01-18 07:56:00|1725.7|1709.7|1725.7|1709.7|1725.7|1709.7|1725.7|1709.7|1
1642492570000|2022-01-18 07:56:10|1725.84|1709.84|1728.24|1712.24|1728.29|1712.29|1725.84|1709.84|11
1642492580000|2022-01-18 07:56:20|1728.36|1712.36|1729|1713|1729|1713|1728.12|1712.12|8
1642492590000|2022-01-18 07:56:30|1728.75|1712.75|1728.75|1712.75|1728.75|1712.75|1728.75|1712.75|1
1642492600000|2022-01-18 07:56:40|1728.79|1712.79|1729.4|1713.4|1729.4|1713.4|1728.79|1712.79|4
1642492610000|2022-01-18 07:56:50|1729.41|1713.41|1730.5|1714.5|1730.5|1714.5|1729.37|1713.37|6
1642492620000|2022-01-18 07:57:00|1730.57|1714.57|1730.62|1714.62|1730.73|1714.73|1730.5|1714.5|8
1642492630000|2022-01-18 07:57:10|1731.12|1715.12|1730.62|1714.62|1731.5|1715.5|1730.62|1714.62|7
1642492640000|2022-01-18 07:57:20|1730.5|1714.5|1730.58|1714.58|1730.62|1714.62|1730.5|1714.5|3
1642492650000|2022-01-18 07:57:30|1730.5|1714.5|1730.5|1714.5|1730.5|1714.5|1730|1714|10
1642492660000|2022-01-18 07:57:40|1730|1714|1730|1714|1730.04|1714.04|1729.89|1713.89|4
1642492670000|2022-01-18 07:57:50|1730.06|1714.06|1730.5|1714.5|1730.62|1714.62|1730.06|1714.06|4
1642492680000|2022-01-18 07:58:00|1730|1714|1730.56|1714.56|1730.56|1714.56|1729.89|1713.89|8
1642492690000|2022-01-18 07:58:10|1730.47|1714.47|1730.41|1714.41|1730.47|1714.47|1730.35|1714.35|5
1642492700000|2022-01-18 07:58:20|1730.35|1714.35|1730.44|1714.44|1730.47|1714.47|1730.35|1714.35|4
1642492710000|2022-01-18 07:58:30|1730.62|1714.62|1730.57|1714.57|1730.62|1714.62|1730.5|1714.5|7
1642492720000|2022-01-18 07:58:40|1730.87|1714.87|1730.6|1714.6|1730.87|1714.87|1730.5|1714.5|4
1642492730000|2022-01-18 07:58:50|1730.5|1714.5|1730.5|1714.5|1730.5|1714.5|1730.5|1714.5|1
1642492740000|2022-01-18 07:59:00|1730.6|1714.6|1731.02|1715.02|1731.02|1715.02|1730.6|1714.6|3
1642492750000|2022-01-18 07:59:10|1730.62|1714.62|1731.5|1715.5|1731.61|1715.61|1730.62|1714.62|7
1642492760000|2022-01-18 07:59:20|1731.68|1715.68|1731.88|1715.88|1732.05|1716.05|1731.68|1715.68|9
1642492770000|2022-01-18 07:59:30|1731.5|1715.5|1731.88|1715.88|1732|1716|1731.5|1715.5|4
1642492790000|2022-01-18 07:59:50|1731.92|1715.92|1731.5|1715.5|1732|1716|1731.5|1715.5|5
1642492800000|2022-01-18 08:00:00|1731.9|1715.9|1731.87|1715.87|1732|1716|1731.87|1715.87|3
1642492810000|2022-01-18 08:00:10|1732|1716|1731|1715|1732|1716|1731|1715|6
1642492820000|2022-01-18 08:00:20|1730.9|1714.9|1728.5|1712.5|1730.9|1714.9|1728.5|1712.5|9
1642492830000|2022-01-18 08:00:30|1728.1|1712.1|1726|1710|1728.1|1712.1|1726|1710|10
1642492840000|2022-01-18 08:00:40|1726.04|1710.04|1728|1712|1728|1712|1725.5|1709.5|11
1642492850000|2022-01-18 08:00:50|1728.5|1712.5|1729.28|1713.28|1729.28|1713.28|1728.5|1712.5|10
1642492860000|2022-01-18 08:01:00|1729.32|1713.32|1731.79|1715.79|1732|1716|1729.32|1713.32|17
1642492870000|2022-01-18 08:01:10|1732|1716|1732|1716|1732.25|1716.25|1731.5|1715.5|7
1642492880000|2022-01-18 08:01:20|1732.25|1716.25|1734.04|1718.04|1734.04|1718.04|1732.25|1716.25|7
1642492890000|2022-01-18 08:01:30|1734.17|1718.17|1734.72|1718.72|1735|1719|1734.17|1718.17|10
1642492900000|2022-01-18 08:01:40|1734.81|1718.81|1735.4|1719.4|1735.4|1719.4|1734.81|1718.81|3
1642492910000|2022-01-18 08:01:50|1735.31|1719.31|1735.5|1719.5|1735.98|1719.98|1735.17|1719.17|8
1642492920000|2022-01-18 08:02:00|1735.22|1719.22|1733|1717|1735.22|1719.22|1732.75|1716.75|9
1642492930000|2022-01-18 08:02:10|1732.79|1716.79|1731.72|1715.72|1732.85|1716.85|1731.5|1715.5|11
1642492940000|2022-01-18 08:02:20|1731.5|1715.5|1730.5|1714.5|1731.5|1715.5|1730.5|1714.5|4
1642492950000|2022-01-18 08:02:30|1730.13|1714.13|1730.5|1714.5|1730.5|1714.5|1730.13|1714.13|3
1642492960000|2022-01-18 08:02:40|1730.61|1714.61|1730|1714|1730.61|1714.61|1730|1714|4
1642492970000|2022-01-18 08:02:50|1729.84|1713.84|1729|1713|1730.2|1714.2|1729|1713|6
1642492980000|2022-01-18 08:03:00|1728.85|1712.85|1728.2|1712.2|1728.85|1712.85|1727.5|1711.5|9
1642492990000|2022-01-18 08:03:10|1728.5|1712.5|1728.15|1712.15|1731|1715|1728.15|1712.15|17
1642493000000|2022-01-18 08:03:20|1728.5|1712.5|1727|1711|1728.57|1712.57|1727|1711|7
1642493010000|2022-01-18 08:03:30|1727.09|1711.09|1728.97|1712.97|1730.01|1714.01|1727.09|1711.09|15
1642493020000|2022-01-18 08:03:40|1729.5|1713.5|1728.23|1712.23|1729.5|1713.5|1728.23|1712.23|8
1642493030000|2022-01-18 08:03:50|1728.42|1712.42|1727.5|1711.5|1728.42|1712.42|1727.5|1711.5|7
1642493040000|2022-01-18 08:04:00|1727|1711|1726.5|1710.5|1727|1711|1726.5|1710.5|4
1642493050000|2022-01-18 08:04:10|1726|1710|1724.5|1708.5|1726.13|1710.13|1724.5|1708.5|8
1642493060000|2022-01-18 08:04:20|1723.95|1707.95|1722.5|1706.5|1723.95|1707.95|1722.5|1706.5|4
1642493070000|2022-01-18 08:04:30|1722.79|1706.79|1723.9|1707.9|1723.9|1707.9|1722.79|1706.79|2
1642493080000|2022-01-18 08:04:40|1723.72|1707.72|1723.35|1707.35|1723.72|1707.72|1723.35|1707.35|7
1642493090000|2022-01-18 08:04:50|1723.12|1707.12|1723.25|1707.25|1723.25|1707.25|1723|1707|4
1642493100000|2022-01-18 08:05:00|1723.5|1707.5|1723.12|1707.12|1723.5|1707.5|1723|1707|9
1642493110000|2022-01-18 08:05:10|1723.13|1707.13|1723|1707|1723.45|1707.45|1723|1707|7
1642493120000|2022-01-18 08:05:20|1722.5|1706.5|1722.38|1706.38|1722.5|1706.5|1722|1706|4
1642493130000|2022-01-18 08:05:30|1722|1706|1721.6|1705.6|1722|1706|1721.5|1705.5|5
1642493140000|2022-01-18 08:05:40|1721.5|1705.5|1721.6|1705.6|1721.6|1705.6|1721.5|1705.5|8
1642493150000|2022-01-18 08:05:50|1721.5|1705.5|1721.68|1705.68|1721.68|1705.68|1721.5|1705.5|10
1642493160000|2022-01-18 08:06:00|1721.6|1705.6|1721.5|1705.5|1722.13|1706.13|1721.5|1705.5|12
1642493170000|2022-01-18 08:06:10|1721.68|1705.68|1721.68|1705.68|1721.93|1705.93|1721.68|1705.68|11
1642493180000|2022-01-18 08:06:20|1721.83|1705.83|1721.79|1705.79|1721.87|1705.87|1721.68|1705.68|8
1642493190000|2022-01-18 08:06:30|1721.87|1705.87|1722.03|1706.03|1722.03|1706.03|1721.5|1705.5|7
1642493200000|2022-01-18 08:06:40|1721.68|1705.68|1720.5|1704.5|1721.68|1705.68|1720.5|1704.5|6
1642493210000|2022-01-18 08:06:50|1720.65|1704.65|1720.68|1704.68|1720.83|1704.83|1720.65|1704.65|3
1642493220000|2022-01-18 08:07:00|1721.03|1705.03|1718.29|1702.29|1721.03|1705.03|1718.29|1702.29|13
1642493230000|2022-01-18 08:07:10|1718|1702|1718.5|1702.5|1718.75|1702.75|1717.5|1701.5|12
1642493240000|2022-01-18 08:07:20|1719|1703|1718|1702|1719|1703|1717.5|1701.5|12
1642493250000|2022-01-18 08:07:30|1718.75|1702.75|1719.5|1703.5|1719.5|1703.5|1718.75|1702.75|7
1642493260000|2022-01-18 08:07:40|1719.39|1703.39|1720.34|1704.34|1720.34|1704.34|1719.39|1703.39|7
1642493270000|2022-01-18 08:07:50|1720.44|1704.44|1720.5|1704.5|1720.6|1704.6|1720.26|1704.26|6
1642493280000|2022-01-18 08:08:00|1720.3|1704.3|1720.47|1704.47|1720.5|1704.5|1720.2|1704.2|7
1642493290000|2022-01-18 08:08:10|1720.46|1704.46|1721.69|1705.69|1721.9|1705.9|1720.46|1704.46|15
1642493300000|2022-01-18 08:08:20|1721.92|1705.92|1722.4|1706.4|1722.45|1706.45|1721.92|1705.92|5
1642493310000|2022-01-18 08:08:30|1722.34|1706.34|1722.35|1706.35|1722.5|1706.5|1722.14|1706.14|6
1642493320000|2022-01-18 08:08:40|1722.5|1706.5|1722.5|1706.5|1722.5|1706.5|1722.5|1706.5|1
1642493340000|2022-01-18 08:09:00|1722.65|1706.65|1723.48|1707.48|1723.5|1707.5|1722.5|1706.5|19
1642493350000|2022-01-18 08:09:10|1723.47|1707.47|1722|1706|1723.47|1707.47|1722|1706|8
1642493360000|2022-01-18 08:09:20|1721.82|1705.82|1722.2|1706.2|1722.2|1706.2|1721.5|1705.5|7
1642493370000|2022-01-18 08:09:30|1722.3|1706.3|1721.5|1705.5|1722.3|1706.3|1721.5|1705.5|4
1642493380000|2022-01-18 08:09:40|1721|1705|1720.45|1704.45|1721.25|1705.25|1720.45|1704.45|10
1642493390000|2022-01-18 08:09:50|1720.67|1704.67|1719.5|1703.5|1721|1705|1719.5|1703.5|11
1642493400000|2022-01-18 08:10:00|1719.2|1703.2|1718|1702|1719.2|1703.2|1718|1702|7
1642493410000|2022-01-18 08:10:10|1717.5|1701.5|1717.35|1701.35|1717.63|1701.63|1717.14|1701.14|5
1642493420000|2022-01-18 08:10:20|1717.5|1701.5|1716.64|1700.64|1717.5|1701.5|1716.64|1700.64|7
1642493440000|2022-01-18 08:10:40|1716.53|1700.53|1716.5|1700.5|1716.64|1700.64|1715.99|1699.99|12
1642493450000|2022-01-18 08:10:50|1716.3|1700.3|1715.31|1699.31|1716.3|1700.3|1715.31|1699.31|9
1642493460000|2022-01-18 08:11:00|1715.29|1699.29|1714|1698|1715.29|1699.29|1713.82|1697.82|14
1642493470000|2022-01-18 08:11:10|1713.79|1697.79|1714.72|1698.72|1715|1699|1713.79|1697.79|10
1642493480000|2022-01-18 08:11:20|1715|1699|1712|1696|1715|1699|1712|1696|14
1642493490000|2022-01-18 08:11:30|1712.25|1696.25|1713|1697|1713.67|1697.67|1712|1696|13
1642493500000|2022-01-18 08:11:40|1712.5|1696.5|1712.5|1696.5|1712.9|1696.9|1712|1696|8
1642493510000|2022-01-18 08:11:50|1712.72|1696.72|1713.35|1697.35|1714|1698|1712.5|1696.5|12
1642493520000|2022-01-18 08:12:00|1713|1697|1713.21|1697.21|1713.21|1697.21|1712.5|1696.5|14
1642493530000|2022-01-18 08:12:10|1713.22|1697.22|1713|1697|1714|1698|1712.75|1696.75|13
1642493540000|2022-01-18 08:12:20|1712.5|1696.5|1712|1696|1712.5|1696.5|1712|1696|6
1642493550000|2022-01-18 08:12:30|1712.39|1696.39|1713.21|1697.21|1713.56|1697.56|1712.39|1696.39|7
1642493560000|2022-01-18 08:12:40|1713|1697|1713.5|1697.5|1713.5|1697.5|1712.5|1696.5|10
1642493570000|2022-01-18 08:12:50|1713|1697|1713.11|1697.11|1713.61|1697.61|1713|1697|8
1642493580000|2022-01-18 08:13:00|1713.5|1697.5|1715.15|1699.15|1715.35|1699.35|1713.25|1697.25|15
1642493590000|2022-01-18 08:13:10|1715|1699|1714.5|1698.5|1715|1699|1714.5|1698.5|7
1642493600000|2022-01-18 08:13:20|1714.79|1698.79|1715.5|1699.5|1716.83|1700.83|1714.5|1698.5|15
1642493610000|2022-01-18 08:13:30|1716.33|1700.33|1716|1700|1716.33|1700.33|1715.92|1699.92|9
1642493620000|2022-01-18 08:13:40|1716.13|1700.13|1715.35|1699.35|1716.13|1700.13|1715.35|1699.35|6
1642493630000|2022-01-18 08:13:50|1715|1699|1713.1|1697.1|1715|1699|1713.1|1697.1|11
1642493640000|2022-01-18 08:14:00|1713|1697|1713.26|1697.26|1713.38|1697.38|1712.5|1696.5|9
1642493650000|2022-01-18 08:14:10|1712.76|1696.76|1712.5|1696.5|1713|1697|1712.5|1696.5|6
1642493660000|2022-01-18 08:14:20|1712.59|1696.59|1713.12|1697.12|1713.13|1697.13|1712.5|1696.5|5
1642493670000|2022-01-18 08:14:30|1712.53|1696.53|1712.5|1696.5|1712.6|1696.6|1712.5|1696.5|4
1642493680000|2022-01-18 08:14:40|1712.63|1696.63|1711.5|1695.5|1712.63|1696.63|1711.5|1695.5|6
1642493690000|2022-01-18 08:14:50|1711.38|1695.38|1709.5|1693.5|1711.38|1695.38|1709.5|1693.5|6
1642493700000|2022-01-18 08:15:00|1709.89|1693.89|1708.58|1692.58|1709.89|1693.89|1708.5|1692.5|7
1642493710000|2022-01-18 08:15:10|1708.5|1692.5|1708.78|1692.78|1709.04|1693.04|1708.42|1692.42|9
1642493720000|2022-01-18 08:15:20|1708.69|1692.69|1708.95|1692.95|1709.17|1693.17|1708.69|1692.69|6
1642493730000|2022-01-18 08:15:30|1709.03|1693.03|1708.58|1692.58|1709.03|1693.03|1708.58|1692.58|4
1642493740000|2022-01-18 08:15:40|1708.5|1692.5|1711.03|1695.03|1711.12|1695.12|1708.5|1692.5|21
1642493750000|2022-01-18 08:15:50|1711.02|1695.02|1711.42|1695.42|1711.42|1695.42|1711.02|1695.02|4
1642493760000|2022-01-18 08:16:00|1711.5|1695.5|1713.26|1697.26|1713.26|1697.26|1711.25|1695.25|10
1642493770000|2022-01-18 08:16:10|1713.55|1697.55|1714.08|1698.08|1714.08|1698.08|1713.26|1697.26|10
1642493780000|2022-01-18 08:16:20|1714|1698|1715.66|1699.66|1715.66|1699.66|1713.79|1697.79|13
1642493790000|2022-01-18 08:16:30|1715.46|1699.46|1715.9|1699.9|1716|1700|1715.27|1699.27|11
1642493800000|2022-01-18 08:16:40|1715.88|1699.88|1715.16|1699.16|1716|1700|1715.16|1699.16|7
1642493810000|2022-01-18 08:16:50|1714.99|1698.99|1714.5|1698.5|1714.99|1698.99|1713.8|1697.8|6
1642493820000|2022-01-18 08:17:00|1714.62|1698.62|1714.4|1698.4|1714.62|1698.62|1714.25|1698.25|10
1642493830000|2022-01-18 08:17:10|1714|1698|1713.62|1697.62|1714|1698|1713.24|1697.24|5
1642493840000|2022-01-18 08:17:20|1713.2|1697.2|1713.35|1697.35|1713.35|1697.35|1713.2|1697.2|4
1642493850000|2022-01-18 08:17:30|1713.5|1697.5|1713.5|1697.5|1713.79|1697.79|1713.5|1697.5|8
1642493860000|2022-01-18 08:17:40|1713.65|1697.65|1714|1698|1714.45|1698.45|1713.65|1697.65|8
1642493870000|2022-01-18 08:17:50|1714.15|1698.15|1717.8|1701.8|1717.8|1701.8|1714.13|1698.13|9
1642493880000|2022-01-18 08:18:00|1717.55|1701.55|1717|1701|1717.55|1701.55|1716.25|1700.25|9
1642493890000|2022-01-18 08:18:10|1716.82|1700.82|1716.5|1700.5|1716.82|1700.82|1716.25|1700.25|6
1642493900000|2022-01-18 08:18:20|1716.39|1700.39|1714.5|1698.5|1716.39|1700.39|1714.5|1698.5|9
1642493910000|2022-01-18 08:18:30|1714.19|1698.19|1716.8|1700.8|1716.8|1700.8|1714.09|1698.09|12
1642493920000|2022-01-18 08:18:40|1716.79|1700.79|1717.8|1701.8|1718.3|1702.3|1716.59|1700.59|7
1642493930000|2022-01-18 08:18:50|1717.5|1701.5|1715.68|1699.68|1717.5|1701.5|1715.65|1699.65|7
1642493940000|2022-01-18 08:19:00|1715.6|1699.6|1716|1700|1716.1|1700.1|1715.1|1699.1|10
1642493950000|2022-01-18 08:19:10|1715.75|1699.75|1715.75|1699.75|1715.75|1699.75|1715.75|1699.75|1
1642493960000|2022-01-18 08:19:20|1715.83|1699.83|1716.19|1700.19|1716.19|1700.19|1715.68|1699.68|8
1642493970000|2022-01-18 08:19:30|1716.11|1700.11|1714.94|1698.94|1716.12|1700.12|1714.94|1698.94|10
1642493980000|2022-01-18 08:19:40|1714.72|1698.72|1713.72|1697.72|1714.72|1698.72|1713.5|1697.5|10
1642493990000|2022-01-18 08:19:50|1714|1698|1713|1697|1714|1698|1713|1697|5
1642494000000|2022-01-18 08:20:00|1712.91|1696.91|1709.5|1693.5|1713|1697|1709.5|1693.5|15
1642494010000|2022-01-18 08:20:10|1709.44|1693.44|1710|1694|1710|1694|1709.44|1693.44|10
1642494020000|2022-01-18 08:20:20|1709.72|1693.72|1709.72|1693.72|1710|1694|1709.72|1693.72|7
1642494030000|2022-01-18 08:20:30|1709.5|1693.5|1709.19|1693.19|1709.5|1693.5|1709.19|1693.19|3
1642494040000|2022-01-18 08:20:40|1709.5|1693.5|1709.5|1693.5|1709.5|1693.5|1709.5|1693.5|1
1642494050000|2022-01-18 08:20:50|1709.75|1693.75|1710.42|1694.42|1710.5|1694.5|1709.6|1693.6|5
1642494060000|2022-01-18 08:21:00|1709.92|1693.92|1709.81|1693.81|1710|1694|1709.5|1693.5|8
1642494070000|2022-01-18 08:21:10|1709.5|1693.5|1710.17|1694.17|1710.3|1694.3|1709.5|1693.5|6
1642494080000|2022-01-18 08:21:20|1710.41|1694.41|1710.5|1694.5|1710.5|1694.5|1710.41|1694.41|2
1642494090000|2022-01-18 08:21:30|1710.25|1694.25|1709.81|1693.81|1710.25|1694.25|1709.5|1693.5|5
1642494100000|2022-01-18 08:21:40|1710.39|1694.39|1710.39|1694.39|1710.39|1694.39|1710.39|1694.39|1
1642494110000|2022-01-18 08:21:50|1710.45|1694.45|1710.17|1694.17|1710.7|1694.7|1710|1694|6
1642494120000|2022-01-18 08:22:00|1710.52|1694.52|1711.5|1695.5|1712.1|1696.1|1710.3|1694.3|10
1642494130000|2022-01-18 08:22:10|1711.72|1695.72|1711.1|1695.1|1712|1696|1711.1|1695.1|5
1642494140000|2022-01-18 08:22:20|1711|1695|1710|1694|1711|1695|1710|1694|4
1642494150000|2022-01-18 08:22:30|1709.72|1693.72|1709.19|1693.19|1709.78|1693.78|1709.19|1693.19|5
1642494160000|2022-01-18 08:22:40|1709.35|1693.35|1708.5|1692.5|1709.35|1693.35|1708.5|1692.5|3
1642494170000|2022-01-18 08:22:50|1708.72|1692.72|1707.5|1691.5|1708.79|1692.79|1707.5|1691.5|6
1642494180000|2022-01-18 08:23:00|1707.38|1691.38|1707.5|1691.5|1707.5|1691.5|1707.29|1691.29|4
1642494190000|2022-01-18 08:23:10|1707.29|1691.29|1704.3|1688.3|1707.29|1691.29|1703.5|1687.5|15
1642494200000|2022-01-18 08:23:20|1704|1688|1701|1685|1704|1688|1700.27|1684.27|16
1642494210000|2022-01-18 08:23:30|1700.75|1684.75|1701.3|1685.3|1701.9|1685.9|1700.75|1684.75|14
1642494220000|2022-01-18 08:23:40|1701|1685|1700.5|1684.5|1701.15|1685.15|1700.5|1684.5|8
1642494230000|2022-01-18 08:23:50|1701|1685|1701|1685|1701|1685|1700.5|1684.5|9
1642494240000|2022-01-18 08:24:00|1700.5|1684.5|1700.45|1684.45|1701|1685|1700.45|1684.45|8
1642494250000|2022-01-18 08:24:10|1700.22|1684.22|1700.22|1684.22|1700.51|1684.51|1699.5|1683.5|9
1642494260000|2022-01-18 08:24:20|1700|1684|1699.5|1683.5|1700|1684|1699.5|1683.5|5
1642494270000|2022-01-18 08:24:30|1699.22|1683.22|1697.87|1681.87|1699.22|1683.22|1697.87|1681.87|9
1642494280000|2022-01-18 08:24:40|1698.1|1682.1|1698.69|1682.69|1698.69|1682.69|1698|1682|13
1642494290000|2022-01-18 08:24:50|1698.35|1682.35|1701.67|1685.67|1701.92|1685.92|1698.35|1682.35|16
1642494300000|2022-01-18 08:25:00|1701.42|1685.42|1701|1685|1701.5|1685.5|1701|1685|5
1642494310000|2022-01-18 08:25:10|1701.12|1685.12|1701.35|1685.35|1701.85|1685.85|1701.12|1685.12|11
1642494320000|2022-01-18 08:25:20|1701.44|1685.44|1702.5|1686.5|1702.5|1686.5|1701.44|1685.44|9
1642494330000|2022-01-18 08:25:30|1702.79|1686.79|1703.44|1687.44|1703.5|1687.5|1702.5|1686.5|10
1642494340000|2022-01-18 08:25:40|1703.48|1687.48|1703.75|1687.75|1704|1688|1703.44|1687.44|11
1642494350000|2022-01-18 08:25:50|1703.67|1687.67|1703|1687|1703.67|1687.67|1703|1687|3
1642494360000|2022-01-18 08:26:00|1702.9|1686.9|1703.63|1687.63|1703.99|1687.99|1702.5|1686.5|11
1642494370000|2022-01-18 08:26:10|1703.8|1687.8|1702.5|1686.5|1703.8|1687.8|1702.5|1686.5|11
1642494380000|2022-01-18 08:26:20|1702|1686|1699.9|1683.9|1702|1686|1699.5|1683.5|13
1642494390000|2022-01-18 08:26:30|1700|1684|1699.5|1683.5|1700|1684|1699.11|1683.11|11
1642494400000|2022-01-18 08:26:40|1699.72|1683.72|1700.76|1684.76|1700.76|1684.76|1699.72|1683.72|5
1642494410000|2022-01-18 08:26:50|1700.79|1684.79|1700|1684|1700.79|1684.79|1699.5|1683.5|14
1642494420000|2022-01-18 08:27:00|1700.11|1684.11|1701.26|1685.26|1701.41|1685.41|1700|1684|13
1642494430000|2022-01-18 08:27:10|1702|1686|1704.15|1688.15|1704.15|1688.15|1702|1686|11
1642494440000|2022-01-18 08:27:20|1704|1688|1703.12|1687.12|1704.05|1688.05|1702.85|1686.85|14
1642494450000|2022-01-18 08:27:30|1703.3|1687.3|1703.19|1687.19|1703.45|1687.45|1703.19|1687.19|3
1642494460000|2022-01-18 08:27:40|1703|1687|1703.51|1687.51|1703.51|1687.51|1702.85|1686.85|5
1642494470000|2022-01-18 08:27:50|1703.36|1687.36|1702.18|1686.18|1703.36|1687.36|1702.18|1686.18|6
1642494480000|2022-01-18 08:28:00|1702|1686|1701|1685|1702|1686|1701|1685|8
1642494490000|2022-01-18 08:28:10|1700.5|1684.5|1699.5|1683.5|1700.5|1684.5|1699.5|1683.5|3
1642494500000|2022-01-18 08:28:20|1699.25|1683.25|1697.9|1681.9|1699.25|1683.25|1697.5|1681.5|10
1642494510000|2022-01-18 08:28:30|1697.5|1681.5|1697.41|1681.41|1697.5|1681.5|1697.17|1681.17|7
1642494520000|2022-01-18 08:28:40|1697.17|1681.17|1697.85|1681.85|1698|1682|1697.17|1681.17|8
1642494530000|2022-01-18 08:28:50|1697.35|1681.35|1698.01|1682.01|1698.17|1682.17|1697.17|1681.17|11
1642494540000|2022-01-18 08:29:00|1697.89|1681.89|1698.05|1682.05|1698.5|1682.5|1697.5|1681.5|8
1642494550000|2022-01-18 08:29:10|1697.65|1681.65|1697.45|1681.45|1697.65|1681.65|1697.45|1681.45|6
1642494560000|2022-01-18 08:29:20|1697.49|1681.49|1700.54|1684.54|1700.54|1684.54|1697.45|1681.45|14
1642494570000|2022-01-18 08:29:30|1700.53|1684.53|1700.05|1684.05|1700.53|1684.53|1700|1684|9
1642494580000|2022-01-18 08:29:40|1700.33|1684.33|1700.54|1684.54|1700.58|1684.58|1700.29|1684.29|7
1642494590000|2022-01-18 08:29:50|1700.58|1684.58|1699.5|1683.5|1700.58|1684.58|1699.5|1683.5|5
1642494600000|2022-01-18 08:30:00|1699|1683|1698.5|1682.5|1699|1683|1698.5|1682.5|3
1642494610000|2022-01-18 08:30:10|1698.61|1682.61|1700.11|1684.11|1700.43|1684.43|1698.16|1682.16|16
1642494620000|2022-01-18 08:30:20|1700.43|1684.43|1700.58|1684.58|1700.58|1684.58|1699.5|1683.5|16
1642494630000|2022-01-18 08:30:30|1700.65|1684.65|1700.93|1684.93|1700.93|1684.93|1700.55|1684.55|8
1642494640000|2022-01-18 08:30:40|1700.92|1684.92|1701|1685|1702.09|1686.09|1700.58|1684.58|17
1642494650000|2022-01-18 08:30:50|1700.1|1684.1|1701.02|1685.02|1701.02|1685.02|1700.1|1684.1|9
1642494660000|2022-01-18 08:31:00|1701|1685|1700.38|1684.38|1701|1685|1699.5|1683.5|14
1642494670000|2022-01-18 08:31:10|1700.58|1684.58|1701|1685|1701.15|1685.15|1700.5|1684.5|12
1642494680000|2022-01-18 08:31:20|1700.75|1684.75|1701|1685|1701|1685|1700.75|1684.75|6
1642494690000|2022-01-18 08:31:30|1700.75|1684.75|1699.92|1683.92|1700.75|1684.75|1699.75|1683.75|9
1642494700000|2022-01-18 08:31:40|1700.13|1684.13|1699.52|1683.52|1700.13|1684.13|1699|1683|9
1642494710000|2022-01-18 08:31:50|1699.53|1683.53|1700.66|1684.66|1700.66|1684.66|1699.53|1683.53|9
1642494720000|2022-01-18 08:32:00|1700.57|1684.57|1700.81|1684.81|1700.94|1684.94|1700.57|1684.57|6
1642494730000|2022-01-18 08:32:10|1700.96|1684.96|1700.5|1684.5|1700.96|1684.96|1700.16|1684.16|10
1642494740000|2022-01-18 08:32:20|1700.25|1684.25|1699.5|1683.5|1700.25|1684.25|1699.5|1683.5|9
1642494750000|2022-01-18 08:32:30|1699.1|1683.1|1699|1683|1699.19|1683.19|1698.89|1682.89|4
1642494760000|2022-01-18 08:32:40|1698.5|1682.5|1698.5|1682.5|1698.5|1682.5|1698.5|1682.5|1
1642494770000|2022-01-18 08:32:50|1698.55|1682.55|1699.29|1683.29|1699.53|1683.53|1698.55|1682.55|6
1642494780000|2022-01-18 08:33:00|1699.56|1683.56|1699.53|1683.53|1699.56|1683.56|1699.5|1683.5|10
1642494790000|2022-01-18 08:33:10|1699.5|1683.5|1695.9|1679.9|1699.53|1683.53|1695.62|1679.62|16
1642494800000|2022-01-18 08:33:20|1695.92|1679.92|1695|1679|1696|1680|1695|1679|10
1642494810000|2022-01-18 08:33:30|1694.5|1678.5|1692.69|1676.69|1694.94|1678.94|1692.69|1676.69|11
1642494820000|2022-01-18 08:33:40|1692.54|1676.54|1691.71|1675.71|1692.54|1676.54|1691.71|1675.71|14
1642494830000|2022-01-18 08:33:50|1691.52|1675.52|1692.04|1676.04|1692.04|1676.04|1691.5|1675.5|8
1642494840000|2022-01-18 08:34:00|1691.52|1675.52|1692.46|1676.46|1692.46|1676.46|1691.5|1675.5|13
1642494850000|2022-01-18 08:34:10|1693.23|1677.23|1695|1679|1695|1679|1693.23|1677.23|10
1642494860000|2022-01-18 08:34:20|1695.5|1679.5|1694.5|1678.5|1695.69|1679.69|1694.5|1678.5|16
1642494870000|2022-01-18 08:34:30|1694.1|1678.1|1693.28|1677.28|1694.1|1678.1|1692.5|1676.5|13
1642494880000|2022-01-18 08:34:40|1693.47|1677.47|1693.9|1677.9|1694|1678|1693.28|1677.28|11
1642494890000|2022-01-18 08:34:50|1693.65|1677.65|1694.79|1678.79|1695.15|1679.15|1693.4|1677.4|11
1642494900000|2022-01-18 08:35:00|1694.5|1678.5|1694.76|1678.76|1695|1679|1694.14|1678.14|14
1642494910000|2022-01-18 08:35:10|1695.2|1679.2|1696|1680|1696.1|1680.1|1695.2|1679.2|11
1642494920000|2022-01-18 08:35:20|1696.09|1680.09|1696.5|1680.5|1697.02|1681.02|1696.09|1680.09|14
1642494930000|2022-01-18 08:35:30|1696.1|1680.1|1696|1680|1696.1|1680.1|1695|1679|8
1642494940000|2022-01-18 08:35:40|1696.15|1680.15|1695.63|1679.63|1696.2|1680.2|1695.5|1679.5|7
1642494950000|2022-01-18 08:35:50|1695.5|1679.5|1694.5|1678.5|1695.5|1679.5|1694.5|1678.5|5
1642494960000|2022-01-18 08:36:00|1694.26|1678.26|1693.5|1677.5|1694.69|1678.69|1693.5|1677.5|7
1642494970000|2022-01-18 08:36:10|1693|1677|1694|1678|1694.15|1678.15|1693|1677|11
1642494980000|2022-01-18 08:36:20|1693.5|1677.5|1693|1677|1693.5|1677.5|1693|1677|2
1642494990000|2022-01-18 08:36:30|1692.85|1676.85|1691.5|1675.5|1692.85|1676.85|1691|1675|9
1642495000000|2022-01-18 08:36:40|1691.29|1675.29|1691.5|1675.5|1691.5|1675.5|1691|1675|5
1642495010000|2022-01-18 08:36:50|1691.79|1675.79|1692.5|1676.5|1692.5|1676.5|1691.79|1675.79|6
1642495020000|2022-01-18 08:37:00|1692.7|1676.7|1693.29|1677.29|1693.29|1677.29|1692.5|1676.5|6
1642495030000|2022-01-18 08:37:10|1693.17|1677.17|1691.58|1675.58|1693.22|1677.22|1691.41|1675.41|11
1642495040000|2022-01-18 08:37:20|1691.56|1675.56|1691.25|1675.25|1691.58|1675.58|1691.04|1675.04|8
1642495050000|2022-01-18 08:37:30|1691.04|1675.04|1691.5|1675.5|1691.54|1675.54|1690.7|1674.7|8
1642495060000|2022-01-18 08:37:40|1691.69|1675.69|1691|1675|1692|1676|1691|1675|6
1642495070000|2022-01-18 08:37:50|1690.5|1674.5|1690.5|1674.5|1690.5|1674.5|1690.5|1674.5|1
1642495080000|2022-01-18 08:38:00|1690.29|1674.29|1690.25|1674.25|1690.29|1674.29|1690.14|1674.14|8
1642495090000|2022-01-18 08:38:10|1690.36|1674.36|1690.3|1674.3|1690.6|1674.6|1690.25|1674.25|8
1642495100000|2022-01-18 08:38:20|1690.34|1674.34|1690.69|1674.69|1691|1675|1690.34|1674.34|7
1642495110000|2022-01-18 08:38:30|1690.81|1674.81|1691.5|1675.5|1691.5|1675.5|1690.5|1674.5|6
1642495120000|2022-01-18 08:38:40|1691.72|1675.72|1692.43|1676.43|1692.62|1676.62|1691.61|1675.61|9
1642495130000|2022-01-18 08:38:50|1692.93|1676.93|1692.64|1676.64|1693|1677|1692.4|1676.4|7
1642495140000|2022-01-18 08:39:00|1693|1677|1693.19|1677.19|1693.19|1677.19|1692.72|1676.72|7
1642495150000|2022-01-18 08:39:10|1693.5|1677.5|1695.5|1679.5|1695.5|1679.5|1693.45|1677.45|24
1642495160000|2022-01-18 08:39:20|1695.46|1679.46|1695.5|1679.5|1695.5|1679.5|1695.1|1679.1|9
1642495170000|2022-01-18 08:39:30|1695.2|1679.2|1695.5|1679.5|1695.5|1679.5|1695.15|1679.15|5
1642495180000|2022-01-18 08:39:40|1695.36|1679.36|1693.69|1677.69|1696.51|1680.51|1692.71|1676.71|14
1642495190000|2022-01-18 08:39:50|1693.5|1677.5|1694.95|1678.95|1695|1679|1693.5|1677.5|13
1642495200000|2022-01-18 08:40:00|1695.11|1679.11|1698|1682|1698|1682|1695.11|1679.11|18
1642495210000|2022-01-18 08:40:10|1697.66|1681.66|1697.29|1681.29|1697.66|1681.66|1696.5|1680.5|18
1642495220000|2022-01-18 08:40:20|1697.13|1681.13|1700.15|1684.15|1700.15|1684.15|1696.57|1680.57|24
1642495230000|2022-01-18 08:40:30|1700|1684|1700|1684|1700|1684|1698.95|1682.95|10
1642495240000|2022-01-18 08:40:40|1700.32|1684.32|1701.5|1685.5|1701.69|1685.69|1700|1684|20
1642495250000|2022-01-18 08:40:50|1701.21|1685.21|1701.39|1685.39|1701.5|1685.5|1701.21|1685.21|8
1642495260000|2022-01-18 08:41:00|1701.17|1685.17|1701.78|1685.78|1702.24|1686.24|1701.17|1685.17|8
1642495270000|2022-01-18 08:41:10|1702.02|1686.02|1701.77|1685.77|1702.1|1686.1|1701.5|1685.5|15
1642495280000|2022-01-18 08:41:20|1702.08|1686.08|1702.46|1686.46|1702.46|1686.46|1701.65|1685.65|7
1642495290000|2022-01-18 08:41:30|1702.25|1686.25|1702.21|1686.21|1702.25|1686.25|1702.18|1686.18|6
1642495300000|2022-01-18 08:41:40|1702.18|1686.18|1703.45|1687.45|1703.47|1687.47|1702.18|1686.18|12
1642495310000|2022-01-18 08:41:50|1703.64|1687.64|1704.3|1688.3|1704.3|1688.3|1703.5|1687.5|8
1642495320000|2022-01-18 08:42:00|1704.4|1688.4|1704.1|1688.1|1704.4|1688.4|1703.88|1687.88|10
1642495330000|2022-01-18 08:42:10|1704.52|1688.52|1704.5|1688.5|1704.52|1688.52|1703.75|1687.75|15
1642495340000|2022-01-18 08:42:20|1704.67|1688.67|1705.3|1689.3|1705.37|1689.37|1704.5|1688.5|15
1642495350000|2022-01-18 08:42:30|1705.37|1689.37|1705.6|1689.6|1705.6|1689.6|1705.32|1689.32|11
1642495360000|2022-01-18 08:42:40|1705.55|1689.55|1705.56|1689.56|1705.7|1689.7|1705.55|1689.55|4
1642495370000|2022-01-18 08:42:50|1705.65|1689.65|1705.75|1689.75|1705.75|1689.75|1705.65|1689.65|2
1642495380000|2022-01-18 08:43:00|1705.7|1689.7|1705.7|1689.7|1705.7|1689.7|1705.7|1689.7|1
1642495390000|2022-01-18 08:43:10|1705.75|1689.75|1706.7|1690.7|1706.7|1690.7|1705.75|1689.75|5
1642495400000|2022-01-18 08:43:20|1706.74|1690.74|1707.57|1691.57|1707.57|1691.57|1706.54|1690.54|11
1642495410000|2022-01-18 08:43:30|1707.58|1691.58|1707.98|1691.98|1708.13|1692.13|1707.58|1691.58|11
1642495420000|2022-01-18 08:43:40|1708.16|1692.16|1709.21|1693.21|1709.53|1693.53|1708.16|1692.16|11
1642495430000|2022-01-18 08:43:50|1709.22|1693.22|1708.85|1692.85|1709.45|1693.45|1708.85|1692.85|5
1642495440000|2022-01-18 08:44:00|1708.86|1692.86|1709.83|1693.83|1709.83|1693.83|1708.86|1692.86|6
1642495450000|2022-01-18 08:44:10|1709.77|1693.77|1710.21|1694.21|1710.21|1694.21|1709.53|1693.53|7
1642495460000|2022-01-18 08:44:20|1710.32|1694.32|1710.56|1694.56|1710.63|1694.63|1710.18|1694.18|7
1642495470000|2022-01-18 08:44:30|1710.5|1694.5|1711.77|1695.77|1711.85|1695.85|1710.5|1694.5|11
1642495480000|2022-01-18 08:44:40|1711.69|1695.69|1711.72|1695.72|1712.1|1696.1|1711.69|1695.69|4
1642495490000|2022-01-18 08:44:50|1712|1696|1712.4|1696.4|1712.5|1696.5|1711.5|1695.5|8
1642495500000|2022-01-18 08:45:00|1712.34|1696.34|1712.65|1696.65|1713|1697|1712.34|1696.34|8
1642495510000|2022-01-18 08:45:10|1712.86|1696.86|1712.5|1696.5|1713.37|1697.37|1712.3|1696.3|8
1642495520000|2022-01-18 08:45:20|1712.79|1696.79|1712.79|1696.79|1712.79|1696.79|1712.79|1696.79|1
1642495530000|2022-01-18 08:45:30|1712.7|1696.7|1708.65|1692.65|1712.79|1696.79|1708.65|1692.65|13
1642495540000|2022-01-18 08:45:40|1709.15|1693.15|1711.2|1695.2|1712.1|1696.1|1709.15|1693.15|17
1642495550000|2022-01-18 08:45:50|1710.99|1694.99|1710.55|1694.55|1710.99|1694.99|1710|1694|10
1642495560000|2022-01-18 08:46:00|1710.5|1694.5|1709.22|1693.22|1710.5|1694.5|1708.82|1692.82|7
1642495570000|2022-01-18 08:46:10|1709.32|1693.32|1709.04|1693.04|1709.57|1693.57|1709.04|1693.04|5
1642495580000|2022-01-18 08:46:20|1709.32|1693.32|1708.5|1692.5|1709.32|1693.32|1708.5|1692.5|3
1642495590000|2022-01-18 08:46:30|1708.62|1692.62|1709.63|1693.63|1709.82|1693.82|1708.62|1692.62|8
1642495600000|2022-01-18 08:46:40|1709.44|1693.44|1709.75|1693.75|1710|1694|1709.44|1693.44|7
1642495610000|2022-01-18 08:46:50|1709.5|1693.5|1709.32|1693.32|1709.5|1693.5|1709.32|1693.32|2
1642495620000|2022-01-18 08:47:00|1708.94|1692.94|1709.14|1693.14|1709.44|1693.44|1708.94|1692.94|8
1642495630000|2022-01-18 08:47:10|1709.2|1693.2|1711.09|1695.09|1711.59|1695.59|1709.2|1693.2|10
1642495640000|2022-01-18 08:47:20|1711.39|1695.39|1711.5|1695.5|1712.1|1696.1|1711.39|1695.39|9
1642495650000|2022-01-18 08:47:30|1711.09|1695.09|1710.5|1694.5|1711.09|1695.09|1710.5|1694.5|4
1642495660000|2022-01-18 08:47:40|1710.25|1694.25|1710.44|1694.44|1710.54|1694.54|1710.25|1694.25|3
1642495670000|2022-01-18 08:47:50|1710.3|1694.3|1711.15|1695.15|1711.32|1695.32|1710.06|1694.06|16
1642495680000|2022-01-18 08:48:00|1710.94|1694.94|1711.48|1695.48|1711.5|1695.5|1710.66|1694.66|14
1642495690000|2022-01-18 08:48:10|1711.95|1695.95|1712.6|1696.6|1712.82|1696.82|1711.45|1695.45|10
1642495700000|2022-01-18 08:48:20|1712.85|1696.85|1712.72|1696.72|1712.85|1696.85|1712.72|1696.72|2
1642495710000|2022-01-18 08:48:30|1712.5|1696.5|1712.79|1696.79|1712.86|1696.86|1712.5|1696.5|8
1642495720000|2022-01-18 08:48:40|1712.61|1696.61|1712.78|1696.78|1712.85|1696.85|1712.6|1696.6|7
1642495730000|2022-01-18 08:48:50|1712.61|1696.61|1712|1696|1712.78|1696.78|1712|1696|11
1642495740000|2022-01-18 08:49:00|1712.24|1696.24|1712.75|1696.75|1713.24|1697.24|1712.24|1696.24|6
1642495750000|2022-01-18 08:49:10|1712.67|1696.67|1712.5|1696.5|1712.67|1696.67|1712.5|1696.5|2
1642495760000|2022-01-18 08:49:20|1712.4|1696.4|1712.45|1696.45|1712.45|1696.45|1712.4|1696.4|2
1642495780000|2022-01-18 08:49:40|1712.22|1696.22|1711.9|1695.9|1712.3|1696.3|1711.9|1695.9|4
1642495790000|2022-01-18 08:49:50|1711.96|1695.96|1711.88|1695.88|1712.06|1696.06|1711.88|1695.88|4
1642495800000|2022-01-18 08:50:00|1711.5|1695.5|1711.5|1695.5|1711.5|1695.5|1711.5|1695.5|1
1642495810000|2022-01-18 08:50:10|1711.42|1695.42|1711.11|1695.11|1711.42|1695.42|1711.07|1695.07|5
1642495820000|2022-01-18 08:50:20|1711.17|1695.17|1711.11|1695.11|1711.36|1695.36|1711.11|1695.11|5
1642495830000|2022-01-18 08:50:30|1710.75|1694.75|1709.39|1693.39|1711|1695|1709.39|1693.39|13
1642495840000|2022-01-18 08:50:40|1709.5|1693.5|1709.24|1693.24|1709.5|1693.5|1708.5|1692.5|11
1642495850000|2022-01-18 08:50:50|1709.23|1693.23|1709|1693|1709.3|1693.3|1709|1693|4
1642495860000|2022-01-18 08:51:00|1708.5|1692.5|1709.1|1693.1|1709.18|1693.18|1708.5|1692.5|11
1642495870000|2022-01-18 08:51:10|1708.6|1692.6|1709|1693|1709.25|1693.25|1708.6|1692.6|7
1642495880000|2022-01-18 08:51:20|1708.75|1692.75|1708.15|1692.15|1709|1693|1708.15|1692.15|7
1642495890000|2022-01-18 08:51:30|1708.5|1692.5|1709.07|1693.07|1709.1|1693.1|1708.5|1692.5|10
1642495900000|2022-01-18 08:51:40|1708.99|1692.99|1709.06|1693.06|1709.07|1693.07|1707.95|1691.95|7
1642495910000|2022-01-18 08:51:50|1709.01|1693.01|1708.76|1692.76|1709.08|1693.08|1708.74|1692.74|6
1642495920000|2022-01-18 08:52:00|1708.88|1692.88|1709.83|1693.83|1709.83|1693.83|1708.88|1692.88|10
1642495930000|2022-01-18 08:52:10|1710.21|1694.21|1709.56|1693.56|1710.22|1694.22|1709.3|1693.3|11
1642495940000|2022-01-18 08:52:20|1709.47|1693.47|1709.42|1693.42|1709.47|1693.47|1709.42|1693.42|2
1642495950000|2022-01-18 08:52:30|1709.52|1693.52|1709.62|1693.62|1709.87|1693.87|1709.52|1693.52|6
1642495970000|2022-01-18 08:52:50|1709.2|1693.2|1710.18|1694.18|1710.18|1694.18|1709.2|1693.2|2
1642495980000|2022-01-18 08:53:00|1708.8|1692.8|1709.65|1693.65|1709.65|1693.65|1708.8|1692.8|2
1642495990000|2022-01-18 08:53:10|1708.81|1692.81|1710.69|1694.69|1710.69|1694.69|1708.81|1692.81|5
1642496000000|2022-01-18 08:53:20|1710.29|1694.29|1709.34|1693.34|1710.29|1694.29|1709.34|1693.34|4
1642496010000|2022-01-18 08:53:30|1710.13|1694.13|1709.34|1693.34|1710.13|1694.13|1709.34|1693.34|5
1642496020000|2022-01-18 08:53:40|1710.13|1694.13|1709.88|1693.88|1710.32|1694.32|1709.88|1693.88|3
1642496030000|2022-01-18 08:53:50|1709.82|1693.82|1709.82|1693.82|1709.82|1693.82|1709.82|1693.82|1
1642496040000|2022-01-18 08:54:00|1710.23|1694.23|1710.65|1694.65|1710.65|1694.65|1710.23|1694.23|3
1642496050000|2022-01-18 08:54:10|1710.77|1694.77|1710.9|1694.9|1710.97|1694.97|1710.48|1694.48|11
1642496060000|2022-01-18 08:54:20|1711.02|1695.02|1711.02|1695.02|1711.02|1695.02|1710.75|1694.75|4
1642496070000|2022-01-18 08:54:30|1710.78|1694.78|1710.77|1694.77|1710.78|1694.78|1710.75|1694.75|3
1642496080000|2022-01-18 08:54:40|1710.63|1694.63|1709.81|1693.81|1710.68|1694.68|1709.81|1693.81|7
1642496090000|2022-01-18 08:54:50|1709.02|1693.02|1708.27|1692.27|1709.17|1693.17|1707.5|1691.5|23
1642496100000|2022-01-18 08:55:00|1708.1|1692.1|1709.85|1693.85|1710.05|1694.05|1708.01|1692.01|13
1642496110000|2022-01-18 08:55:10|1710.25|1694.25|1710.95|1694.95|1711.44|1695.44|1709.9|1693.9|19
1642496120000|2022-01-18 08:55:20|1710.85|1694.85|1710.92|1694.92|1711.38|1695.38|1710|1694|16
1642496130000|2022-01-18 08:55:30|1710.79|1694.79|1710.9|1694.9|1711.18|1695.18|1710.5|1694.5|12
1642496140000|2022-01-18 08:55:40|1710.98|1694.98|1712.15|1696.15|1712.15|1696.15|1710.56|1694.56|17
1642496150000|2022-01-18 08:55:50|1712.16|1696.16|1712.5|1696.5|1713.5|1697.5|1712.16|1696.16|6
1642496160000|2022-01-18 08:56:00|1712.54|1696.54|1712.83|1696.83|1713.58|1697.58|1712.4|1696.4|10
1642496170000|2022-01-18 08:56:10|1712.5|1696.5|1712.5|1696.5|1713.08|1697.08|1712.45|1696.45|12
1642496180000|2022-01-18 08:56:20|1712.79|1696.79|1712.5|1696.5|1712.79|1696.79|1712.25|1696.25|6
1642496190000|2022-01-18 08:56:30|1712.18|1696.18|1712.15|1696.15|1712.18|1696.18|1711.5|1695.5|5
1642496200000|2022-01-18 08:56:40|1711.5|1695.5|1712.44|1696.44|1712.72|1696.72|1711.5|1695.5|13
1642496210000|2022-01-18 08:56:50|1712.5|1696.5|1712.5|1696.5|1712.5|1696.5|1712.5|1696.5|1
1642496220000|2022-01-18 08:57:00|1712.79|1696.79|1712.5|1696.5|1713.34|1697.34|1712.5|1696.5|10
1642496230000|2022-01-18 08:57:10|1712.83|1696.83|1713.08|1697.08|1713.58|1697.58|1712.83|1696.83|13
1642496240000|2022-01-18 08:57:20|1712.44|1696.44|1712|1696|1712.44|1696.44|1711.81|1695.81|14
1642496250000|2022-01-18 08:57:30|1711.87|1695.87|1711.87|1695.87|1712.26|1696.26|1711.5|1695.5|15
1642496260000|2022-01-18 08:57:40|1711.72|1695.72|1711.6|1695.6|1711.82|1695.82|1711.5|1695.5|8
1642496270000|2022-01-18 08:57:50|1712|1696|1711.59|1695.59|1712.28|1696.28|1711.5|1695.5|13
1642496280000|2022-01-18 08:58:00|1711.99|1695.99|1711.29|1695.29|1711.99|1695.99|1711.27|1695.27|10
1642496290000|2022-01-18 08:58:10|1710.7|1694.7|1711.86|1695.86|1711.96|1695.96|1710.7|1694.7|11
1642496300000|2022-01-18 08:58:20|1712.18|1696.18|1711.98|1695.98|1712.34|1696.34|1711.5|1695.5|14
1642496310000|2022-01-18 08:58:30|1711.83|1695.83|1712.49|1696.49|1712.59|1696.59|1711.5|1695.5|12
1642496320000|2022-01-18 08:58:40|1712.74|1696.74|1713.54|1697.54|1713.58|1697.58|1712.74|1696.74|12
1642496330000|2022-01-18 08:58:50|1713.48|1697.48|1713.54|1697.54|1713.54|1697.54|1713.48|1697.48|5
1642496340000|2022-01-18 08:59:00|1713.5|1697.5|1711.5|1695.5|1713.58|1697.58|1711.5|1695.5|11
1642496350000|2022-01-18 08:59:10|1711.92|1695.92|1711.87|1695.87|1711.92|1695.92|1711.5|1695.5|11
1642496360000|2022-01-18 08:59:20|1711.5|1695.5|1710.5|1694.5|1711.81|1695.81|1710.5|1694.5|13
1642496370000|2022-01-18 08:59:30|1710|1694|1710.03|1694.03|1710.05|1694.05|1709.25|1693.25|13
1642496380000|2022-01-18 08:59:40|1710.69|1694.69|1710.5|1694.5|1710.75|1694.75|1710.25|1694.25|8
1642496390000|2022-01-18 08:59:50|1710.69|1694.69|1710.5|1694.5|1710.69|1694.69|1709.95|1693.95|8
1642496400000|2022-01-18 09:00:00|1710.15|1694.15|1709.46|1693.46|1710.5|1694.5|1709.46|1693.46|5
1642496410000|2022-01-18 09:00:10|1709.5|1693.5|1709.63|1693.63|1709.79|1693.79|1709.1|1693.1|12
1642496420000|2022-01-18 09:00:20|1709.79|1693.79|1711.5|1695.5|1711.76|1695.76|1709.79|1693.79|10
1642496430000|2022-01-18 09:00:30|1711.59|1695.59|1713.58|1697.58|1713.58|1697.58|1711.59|1695.59|13
1642496440000|2022-01-18 09:00:40|1713.97|1697.97|1715.5|1699.5|1715.5|1699.5|1713.97|1697.97|8
1642496450000|2022-01-18 09:00:50|1715.69|1699.69|1715.6|1699.6|1716.1|1700.1|1715.6|1699.6|5
1642496460000|2022-01-18 09:01:00|1716.1|1700.1|1716.55|1700.55|1717.28|1701.28|1715.5|1699.5|13
1642496470000|2022-01-18 09:01:10|1716.5|1700.5|1717.5|1701.5|1717.5|1701.5|1716.5|1700.5|6
1642496490000|2022-01-18 09:01:30|1717.56|1701.56|1720.5|1704.5|1720.5|1704.5|1717.56|1701.56|12
1642496500000|2022-01-18 09:01:40|1720.89|1704.89|1724.5|1708.5|1724.5|1708.5|1720.89|1704.89|21
1642496510000|2022-01-18 09:01:50|1724.72|1708.72|1722.72|1706.72|1724.72|1708.72|1722.72|1706.72|10
1642496520000|2022-01-18 09:02:00|1723|1707|1718.4|1702.4|1723|1707|1718.4|1702.4|16
1642496530000|2022-01-18 09:02:10|1718.3|1702.3|1719|1703|1719.12|1703.12|1718.12|1702.12|11
1642496540000|2022-01-18 09:02:20|1719.3|1703.3|1720.59|1704.59|1721.11|1705.11|1719|1703|14
1642496550000|2022-01-18 09:02:30|1720.35|1704.35|1719.97|1703.97|1720.95|1704.95|1719.97|1703.97|9
1642496560000|2022-01-18 09:02:40|1719.66|1703.66|1716.82|1700.82|1719.66|1703.66|1716.82|1700.82|14
1642496570000|2022-01-18 09:02:50|1716.75|1700.75|1716|1700|1716.75|1700.75|1715.88|1699.88|12
1642496580000|2022-01-18 09:03:00|1715.88|1699.88|1715.5|1699.5|1715.88|1699.88|1715|1699|4
1642496590000|2022-01-18 09:03:10|1715.72|1699.72|1717.48|1701.48|1717.48|1701.48|1715.5|1699.5|9
1642496600000|2022-01-18 09:03:20|1717.5|1701.5|1717.56|1701.56|1717.56|1701.56|1717|1701|8
1642496610000|2022-01-18 09:03:30|1717.57|1701.57|1719.5|1703.5|1719.5|1703.5|1717.57|1701.57|13
1642496620000|2022-01-18 09:03:40|1719.4|1703.4|1719.64|1703.64|1719.64|1703.64|1719.13|1703.13|9
1642496630000|2022-01-18 09:03:50|1719.5|1703.5|1719.88|1703.88|1720.08|1704.08|1719.5|1703.5|9
1642496640000|2022-01-18 09:04:00|1719.9|1703.9|1721.05|1705.05|1721.05|1705.05|1719.9|1703.9|12
1642496650000|2022-01-18 09:04:10|1721.15|1705.15|1721.5|1705.5|1721.5|1705.5|1721.14|1705.14|8
1642496660000|2022-01-18 09:04:20|1722.15|1706.15|1723.76|1707.76|1723.84|1707.84|1722.07|1706.07|12
1642496670000|2022-01-18 09:04:30|1724.04|1708.04|1725.36|1709.36|1725.36|1709.36|1723.79|1707.79|14
1642496680000|2022-01-18 09:04:40|1725.5|1709.5|1726.84|1710.84|1726.84|1710.84|1725.5|1709.5|16
1642496690000|2022-01-18 09:04:50|1726.87|1710.87|1728.88|1712.88|1728.95|1712.95|1726.87|1710.87|17
1642496700000|2022-01-18 09:05:00|1729.16|1713.16|1732.22|1716.22|1732.23|1716.23|1729.16|1713.16|18
1642496710000|2022-01-18 09:05:10|1732.2|1716.2|1732.45|1716.45|1732.45|1716.45|1731.5|1715.5|9
1642496720000|2022-01-18 09:05:20|1732.16|1716.16|1734.12|1718.12|1734.17|1718.17|1732.16|1716.16|19
1642496730000|2022-01-18 09:05:30|1734.41|1718.41|1735.74|1719.74|1735.74|1719.74|1734.41|1718.41|16
1642496740000|2022-01-18 09:05:40|1735.85|1719.85|1737.99|1721.99|1737.99|1721.99|1735.85|1719.85|22
1642496750000|2022-01-18 09:05:50|1738.45|1722.45|1737.6|1721.6|1740.7|1724.7|1737|1721|23
1642496760000|2022-01-18 09:06:00|1738.02|1722.02|1732|1716|1740.11|1724.11|1732|1716|24
1642496770000|2022-01-18 09:06:10|1731.5|1715.5|1731.1|1715.1|1732|1716|1729.96|1713.96|12
1642496780000|2022-01-18 09:06:20|1731.35|1715.35|1734.35|1718.35|1734.35|1718.35|1731.35|1715.35|11
1642496790000|2022-01-18 09:06:30|1734.27|1718.27|1732.5|1716.5|1734.27|1718.27|1732.05|1716.05|15
1642496800000|2022-01-18 09:06:40|1732.25|1716.25|1732.5|1716.5|1733.18|1717.18|1731.71|1715.71|14
1642496810000|2022-01-18 09:06:50|1732.25|1716.25|1730.11|1714.11|1732.5|1716.5|1730.11|1714.11|10
1642496820000|2022-01-18 09:07:00|1729.73|1713.73|1728.46|1712.46|1729.73|1713.73|1728.32|1712.32|10
1642496830000|2022-01-18 09:07:10|1728.42|1712.42|1729|1713|1729.14|1713.14|1728.42|1712.42|11
1642496840000|2022-01-18 09:07:20|1729.16|1713.16|1731.44|1715.44|1731.44|1715.44|1728.68|1712.68|12
1642496850000|2022-01-18 09:07:30|1731.1|1715.1|1733.16|1717.16|1733.16|1717.16|1731.1|1715.1|9
1642496860000|2022-01-18 09:07:40|1733.17|1717.17|1735.26|1719.26|1735.26|1719.26|1733.1|1717.1|14
1642496870000|2022-01-18 09:07:50|1735.5|1719.5|1737.5|1721.5|1737.72|1721.72|1735.5|1719.5|11
1642496880000|2022-01-18 09:08:00|1737.43|1721.43|1737.18|1721.18|1737.5|1721.5|1736.6|1720.6|12
1642496890000|2022-01-18 09:08:10|1737|1721|1737.72|1721.72|1737.72|1721.72|1737|1721|12
1642496900000|2022-01-18 09:08:20|1737.75|1721.75|1737|1721|1738|1722|1736.6|1720.6|9
1642496910000|2022-01-18 09:08:30|1737.3|1721.3|1737.18|1721.18|1738|1722|1737.18|1721.18|6
1642496920000|2022-01-18 09:08:40|1737.45|1721.45|1737.95|1721.95|1737.95|1721.95|1737.45|1721.45|2
1642496930000|2022-01-18 09:08:50|1738.25|1722.25|1735.5|1719.5|1738.35|1722.35|1735.5|1719.5|9
1642496940000|2022-01-18 09:09:00|1735.1|1719.1|1736|1720|1736.05|1720.05|1735.1|1719.1|5
1642496950000|2022-01-18 09:09:10|1736.1|1720.1|1736|1720|1736.25|1720.25|1735.88|1719.88|5
1642496960000|2022-01-18 09:09:20|1735.79|1719.79|1736.93|1720.93|1736.93|1720.93|1735.5|1719.5|9
1642496970000|2022-01-18 09:09:30|1736.95|1720.95|1737.66|1721.66|1737.69|1721.69|1736.5|1720.5|7
1642496980000|2022-01-18 09:09:40|1737.95|1721.95|1737.69|1721.69|1738|1722|1737.5|1721.5|5
1642496990000|2022-01-18 09:09:50|1737.72|1721.72|1737.72|1721.72|1738|1722|1737.72|1721.72|3
1642497000000|2022-01-18 09:10:00|1738|1722|1737.72|1721.72|1738|1722|1737.43|1721.43|10
1642497010000|2022-01-18 09:10:10|1737.7|1721.7|1740.3|1724.3|1740.3|1724.3|1737.7|1721.7|15
1642497020000|2022-01-18 09:10:20|1740.41|1724.41|1740|1724|1740.41|1724.41|1740|1724|3
1642497030000|2022-01-18 09:10:30|1739.5|1723.5|1737.5|1721.5|1739.5|1723.5|1737.5|1721.5|9
1642497040000|2022-01-18 09:10:40|1737.25|1721.25|1737.5|1721.5|1737.5|1721.5|1737.25|1721.25|2
1642497050000|2022-01-18 09:10:50|1737.45|1721.45|1737.83|1721.83|1738.07|1722.07|1737.45|1721.45|6
1642497060000|2022-01-18 09:11:00|1737.5|1721.5|1737.5|1721.5|1738.07|1722.07|1737.5|1721.5|4
1642497070000|2022-01-18 09:11:10|1737.83|1721.83|1737.8|1721.8|1738.07|1722.07|1737.5|1721.5|9
1642497080000|2022-01-18 09:11:20|1737.58|1721.58|1737.76|1721.76|1737.8|1721.8|1737.35|1721.35|6
1642497090000|2022-01-18 09:11:30|1737.8|1721.8|1736.12|1720.12|1737.8|1721.8|1736.12|1720.12|5
1642497100000|2022-01-18 09:11:40|1735.77|1719.77|1736.71|1720.71|1736.71|1720.71|1735.5|1719.5|8
1642497110000|2022-01-18 09:11:50|1736.96|1720.96|1737.45|1721.45|1737.5|1721.5|1736.96|1720.96|12
1642497120000|2022-01-18 09:12:00|1737.5|1721.5|1737.38|1721.38|1737.5|1721.5|1737.06|1721.06|7
1642497130000|2022-01-18 09:12:10|1737.43|1721.43|1737.41|1721.41|1737.43|1721.43|1736.26|1720.26|8
1642497140000|2022-01-18 09:12:20|1737.36|1721.36|1739.5|1723.5|1739.5|1723.5|1737.2|1721.2|12
1642497150000|2022-01-18 09:12:30|1739.7|1723.7|1740.35|1724.35|1740.99|1724.99|1739.5|1723.5|13
1642497160000|2022-01-18 09:12:40|1740.11|1724.11|1738.71|1722.71|1740.11|1724.11|1738.71|1722.71|12
1642497170000|2022-01-18 09:12:50|1738.5|1722.5|1736|1720|1738.52|1722.52|1736|1720|13
1642497180000|2022-01-18 09:13:00|1735.5|1719.5|1735.02|1719.02|1735.5|1719.5|1733.5|1717.5|15
1642497190000|2022-01-18 09:13:10|1735.01|1719.01|1734.06|1718.06|1735.02|1719.02|1734|1718|12
1642497200000|2022-01-18 09:13:20|1734|1718|1732.5|1716.5|1734|1718|1732.5|1716.5|13
1642497210000|2022-01-18 09:13:30|1732.61|1716.61|1733|1717|1733|1717|1732.5|1716.5|9
1642497220000|2022-01-18 09:13:40|1733.35|1717.35|1730.75|1714.75|1733.35|1717.35|1730.75|1714.75|15
1642497230000|2022-01-18 09:13:50|1731.17|1715.17|1730.35|1714.35|1731.28|1715.28|1730.25|1714.25|10
1642497240000|2022-01-18 09:14:00|1729.5|1713.5|1730.7|1714.7|1731.14|1715.14|1729.5|1713.5|15
1642497250000|2022-01-18 09:14:10|1731.38|1715.38|1732.16|1716.16|1732.23|1716.23|1731.38|1715.38|12
1642497260000|2022-01-18 09:14:20|1731.8|1715.8|1731.5|1715.5|1732.18|1716.18|1731.5|1715.5|7
1642497280000|2022-01-18 09:14:40|1731.61|1715.61|1731.33|1715.33|1731.61|1715.61|1731.25|1715.25|7
1642497290000|2022-01-18 09:14:50|1731.5|1715.5|1731.52|1715.52|1731.58|1715.58|1731.49|1715.49|6
1642497300000|2022-01-18 09:15:00|1731.76|1715.76|1732.5|1716.5|1733.92|1717.92|1731.76|1715.76|19
1642497310000|2022-01-18 09:15:10|1733.5|1717.5|1735.75|1719.75|1735.75|1719.75|1733.47|1717.47|9
1642497320000|2022-01-18 09:15:20|1735.67|1719.67|1736.79|1720.79|1736.88|1720.88|1735.57|1719.57|14
1642497330000|2022-01-18 09:15:30|1737|1721|1736.72|1720.72|1737|1721|1736.72|1720.72|4
1642497340000|2022-01-18 09:15:40|1736.5|1720.5|1737.69|1721.69|1737.69|1721.69|1736.3|1720.3|12
1642497350000|2022-01-18 09:15:50|1737.5|1721.5|1737.7|1721.7|1738|1722|1737.2|1721.2|12
1642497360000|2022-01-18 09:16:00|1737.71|1721.71|1736.65|1720.65|1737.71|1721.71|1736.6|1720.6|11
1642497370000|2022-01-18 09:16:10|1736.71|1720.71|1736.5|1720.5|1737.22|1721.22|1736.5|1720.5|6
1642497380000|2022-01-18 09:16:20|1736.67|1720.67|1735.5|1719.5|1736.67|1720.67|1735.5|1719.5|5
1642497390000|2022-01-18 09:16:30|1736.03|1720.03|1734.5|1718.5|1736.28|1720.28|1734.5|1718.5|10
1642497400000|2022-01-18 09:16:40|1734.85|1718.85|1735.25|1719.25|1735.58|1719.58|1734.5|1718.5|7
1642497410000|2022-01-18 09:16:50|1735.1|1719.1|1734.5|1718.5|1735.1|1719.1|1734.4|1718.4|7
1642497420000|2022-01-18 09:17:00|1734.69|1718.69|1734.45|1718.45|1734.95|1718.95|1734.45|1718.45|6
1642497430000|2022-01-18 09:17:10|1734.2|1718.2|1734|1718|1734.25|1718.25|1733.75|1717.75|6
1642497440000|2022-01-18 09:17:20|1733.88|1717.88|1731.9|1715.9|1733.88|1717.88|1731.5|1715.5|8
1642497450000|2022-01-18 09:17:30|1731.92|1715.92|1730.5|1714.5|1732|1716|1730.45|1714.45|10
1642497460000|2022-01-18 09:17:40|1730.25|1714.25|1728.75|1712.75|1730.4|1714.4|1728.75|1712.75|11
1642497470000|2022-01-18 09:17:50|1729|1713|1727.6|1711.6|1729|1713|1727.6|1711.6|10
1642497480000|2022-01-18 09:18:00|1727.5|1711.5|1724.41|1708.41|1727.5|1711.5|1724.39|1708.39|17
1642497490000|2022-01-18 09:18:10|1724.39|1708.39|1724.42|1708.42|1725.8|1709.8|1723.89|1707.89|25
1642497500000|2022-01-18 09:18:20|1724.59|1708.59|1723.5|1707.5|1724.68|1708.68|1723.5|1707.5|9
1642497510000|2022-01-18 09:18:30|1723.89|1707.89|1722.79|1706.79|1724.42|1708.42|1722.79|1706.79|10
1642497520000|2022-01-18 09:18:40|1722.69|1706.69|1720.88|1704.88|1722.69|1706.69|1720.88|1704.88|21
1642497530000|2022-01-18 09:18:50|1720.5|1704.5|1719.64|1703.64|1720.5|1704.5|1719.6|1703.6|12
1642497540000|2022-01-18 09:19:00|1719.75|1703.75|1721.5|1705.5|1721.5|1705.5|1719.53|1703.53|20
1642497550000|2022-01-18 09:19:10|1721|1705|1719.97|1703.97|1721|1705|1718.5|1702.5|17
1642497560000|2022-01-18 09:19:20|1719.89|1703.89|1720.92|1704.92|1721|1705|1719.81|1703.81|19
1642497570000|2022-01-18 09:19:30|1721.1|1705.1|1720.95|1704.95|1721.16|1705.16|1720.92|1704.92|11
1642497580000|2022-01-18 09:19:40|1720.6|1704.6|1719.58|1703.58|1721.17|1705.17|1719.58|1703.58|9
1642497590000|2022-01-18 09:19:50|1719.65|1703.65|1718.5|1702.5|1720.05|1704.05|1718.25|1702.25|11
1642497600000|2022-01-18 09:20:00|1719|1703|1718.5|1702.5|1719.66|1703.66|1718.5|1702.5|10
1642497610000|2022-01-18 09:20:10|1718.23|1702.23|1717.14|1701.14|1718.63|1702.63|1717.14|1701.14|21
1642497620000|2022-01-18 09:20:20|1717.23|1701.23|1717.1|1701.1|1717.59|1701.59|1717.1|1701.1|10
1642497630000|2022-01-18 09:20:30|1717.3|1701.3|1716.5|1700.5|1717.3|1701.3|1716.5|1700.5|10
1642497640000|2022-01-18 09:20:40|1716|1700|1716.55|1700.55|1716.58|1700.58|1716|1700|10
1642497650000|2022-01-18 09:20:50|1716.64|1700.64|1717.55|1701.55|1717.55|1701.55|1716.32|1700.32|15
1642497660000|2022-01-18 09:21:00|1717.54|1701.54|1717.74|1701.74|1718.24|1702.24|1717.54|1701.54|12
1642497670000|2022-01-18 09:21:10|1717.9|1701.9|1717.4|1701.4|1717.9|1701.9|1717.3|1701.3|10
1642497680000|2022-01-18 09:21:20|1716.9|1700.9|1717.01|1701.01|1717.26|1701.26|1716.8|1700.8|13
1642497690000|2022-01-18 09:21:30|1716.82|1700.82|1719.53|1703.53|1719.72|1703.72|1716.81|1700.81|16
1642497700000|2022-01-18 09:21:40|1719.6|1703.6|1721.17|1705.17|1721.17|1705.17|1719.5|1703.5|25
1642497710000|2022-01-18 09:21:50|1721.14|1705.14|1722.53|1706.53|1723.06|1707.06|1721.09|1705.09|10
1642497720000|2022-01-18 09:22:00|1722.8|1706.8|1723.27|1707.27|1723.27|1707.27|1722.4|1706.4|22
1642497730000|2022-01-18 09:22:10|1723.46|1707.46|1722.75|1706.75|1724.5|1708.5|1722.75|1706.75|20
1642497740000|2022-01-18 09:22:20|1723|1707|1722.84|1706.84|1723.31|1707.31|1722.84|1706.84|6
1642497750000|2022-01-18 09:22:30|1723.05|1707.05|1722.98|1706.98|1723.18|1707.18|1722.5|1706.5|10
1642497760000|2022-01-18 09:22:40|1722.94|1706.94|1723.92|1707.92|1723.92|1707.92|1722.94|1706.94|13
1642497770000|2022-01-18 09:22:50|1724.14|1708.14|1724.5|1708.5|1724.5|1708.5|1723.92|1707.92|7
1642497780000|2022-01-18 09:23:00|1724.05|1708.05|1723.53|1707.53|1724.5|1708.5|1723|1707|15
1642497790000|2022-01-18 09:23:10|1723.4|1707.4|1723.53|1707.53|1723.53|1707.53|1723.4|1707.4|3
1642497800000|2022-01-18 09:23:20|1723.56|1707.56|1723.54|1707.54|1723.65|1707.65|1723.54|1707.54|6
1642497810000|2022-01-18 09:23:30|1723.35|1707.35|1724.43|1708.43|1724.43|1708.43|1723.28|1707.28|9
1642497820000|2022-01-18 09:23:40|1724.3|1708.3|1724.5|1708.5|1724.5|1708.5|1724.3|1708.3|4
1642497830000|2022-01-18 09:23:50|1724.69|1708.69|1723.5|1707.5|1725.15|1709.15|1723.5|1707.5|13
1642497840000|2022-01-18 09:24:00|1723.1|1707.1|1723.1|1707.1|1723.75|1707.75|1722.5|1706.5|15
1642497850000|2022-01-18 09:24:10|1723.19|1707.19|1722.89|1706.89|1723.55|1707.55|1722.89|1706.89|9
1642497860000|2022-01-18 09:24:20|1722.6|1706.6|1722.23|1706.23|1722.84|1706.84|1722.23|1706.23|13
1642497870000|2022-01-18 09:24:30|1721.23|1705.23|1719.69|1703.69|1721.23|1705.23|1718.38|1702.38|18
1642497880000|2022-01-18 09:24:40|1719.75|1703.75|1721.1|1705.1|1721.35|1705.35|1719.5|1703.5|12
1642497890000|2022-01-18 09:24:50|1721.45|1705.45|1723.45|1707.45|1723.45|1707.45|1721.45|1705.45|10
1642497900000|2022-01-18 09:25:00|1724.2|1708.2|1726.19|1710.19|1726.45|1710.45|1724.2|1708.2|14
1642497910000|2022-01-18 09:25:10|1726|1710|1730.6|1714.6|1730.6|1714.6|1726|1710|22
1642497920000|2022-01-18 09:25:20|1730.62|1714.62|1732.5|1716.5|1732.5|1716.5|1730.3|1714.3|15
1642497930000|2022-01-18 09:25:30|1732.25|1716.25|1732.3|1716.3|1732.5|1716.5|1731.85|1715.85|5
1642497940000|2022-01-18 09:25:40|1731.8|1715.8|1735.68|1719.68|1735.68|1719.68|1731.8|1715.8|22
1642497950000|2022-01-18 09:25:50|1736.67|1720.67|1739.7|1723.7|1741.25|1725.25|1735.86|1719.86|27
1642497960000|2022-01-18 09:26:00|1739.75|1723.75|1742.75|1726.75|1742.92|1726.92|1739.5|1723.5|16
1642497970000|2022-01-18 09:26:10|1742.98|1726.98|1742.92|1726.92|1744.08|1728.08|1742.15|1726.15|19
1642497980000|2022-01-18 09:26:20|1742.85|1726.85|1744.57|1728.57|1744.57|1728.57|1742.5|1726.5|18
1642497990000|2022-01-18 09:26:30|1744.07|1728.07|1744.54|1728.54|1744.83|1728.83|1743.25|1727.25|15
1642498000000|2022-01-18 09:26:40|1744.55|1728.55|1748.5|1732.5|1748.5|1732.5|1744.47|1728.47|18
1642498010000|2022-01-18 09:26:50|1747.5|1731.5|1749|1733|1749|1733|1747.5|1731.5|11
1642498020000|2022-01-18 09:27:00|1748.9|1732.9|1749.78|1733.78|1751|1735|1748.4|1732.4|18
1642498030000|2022-01-18 09:27:10|1749.5|1733.5|1750|1734|1750|1734|1748.93|1732.93|19
1642498040000|2022-01-18 09:27:20|1749.5|1733.5|1745.4|1729.4|1749.95|1733.95|1744.72|1728.72|23
1642498050000|2022-01-18 09:27:30|1745.54|1729.54|1746.56|1730.56|1747.57|1731.57|1745.39|1729.39|21
1642498060000|2022-01-18 09:27:40|1746.75|1730.75|1746.02|1730.02|1746.75|1730.75|1745.84|1729.84|5
1642498070000|2022-01-18 09:27:50|1746.35|1730.35|1746.34|1730.34|1746.43|1730.43|1745.84|1729.84|10
1642498080000|2022-01-18 09:28:00|1746.5|1730.5|1746.5|1730.5|1746.6|1730.6|1745.94|1729.94|11
1642498090000|2022-01-18 09:28:10|1746.34|1730.34|1746.5|1730.5|1746.5|1730.5|1746.07|1730.07|4
1642498100000|2022-01-18 09:28:20|1746.44|1730.44|1746.47|1730.47|1746.59|1730.59|1746.43|1730.43|21
1642498110000|2022-01-18 09:28:30|1746.46|1730.46|1747.5|1731.5|1747.5|1731.5|1746.34|1730.34|13
1642498120000|2022-01-18 09:28:40|1748|1732|1748.3|1732.3|1748.5|1732.5|1748|1732|5
1642498130000|2022-01-18 09:28:50|1748|1732|1747|1731|1748.05|1732.05|1747|1731|8
1642498140000|2022-01-18 09:29:00|1746.4|1730.4|1745.29|1729.29|1746.4|1730.4|1745.25|1729.25|6
1642498150000|2022-01-18 09:29:10|1745.25|1729.25|1742.25|1726.25|1745.25|1729.25|1742.25|1726.25|11
1642498160000|2022-01-18 09:29:20|1742|1726|1743.17|1727.17|1743.54|1727.54|1741.75|1725.75|9
1642498170000|2022-01-18 09:29:30|1743.5|1727.5|1745|1729|1745.45|1729.45|1743.5|1727.5|11
1642498180000|2022-01-18 09:29:40|1745.16|1729.16|1745|1729|1745.8|1729.8|1744.6|1728.6|17
1642498190000|2022-01-18 09:29:50|1744.5|1728.5|1744|1728|1744.58|1728.58|1743.91|1727.91|7
1642498200000|2022-01-18 09:30:00|1743.75|1727.75|1741.15|1725.15|1744|1728|1741.14|1725.14|20
1642498210000|2022-01-18 09:30:10|1741.35|1725.35|1744.5|1728.5|1744.5|1728.5|1740.75|1724.75|24
1642498220000|2022-01-18 09:30:20|1744.43|1728.43|1747|1731|1747|1731|1744.43|1728.43|27
1642498230000|2022-01-18 09:30:30|1746.5|1730.5|1750.69|1734.69|1750.95|1734.95|1746.5|1730.5|24
1642498240000|2022-01-18 09:30:40|1750.45|1734.45|1750.18|1734.18|1750.95|1734.95|1749.6|1733.6|15
1642498250000|2022-01-18 09:30:50|1750.19|1734.19|1752.09|1736.09|1752.09|1736.09|1750.19|1734.19|23
1642498260000|2022-01-18 09:31:00|1752.34|1736.34|1752.45|1736.45|1753.6|1737.6|1752.34|1736.34|16
1642498270000|2022-01-18 09:31:10|1752.47|1736.47|1749|1733|1752.47|1736.47|1748.5|1732.5|10
1642498280000|2022-01-18 09:31:20|1748|1732|1748.6|1732.6|1749|1733|1747.5|1731.5|17
1642498290000|2022-01-18 09:31:30|1748.1|1732.1|1748.14|1732.14|1748.66|1732.66|1748|1732|11
1642498300000|2022-01-18 09:31:40|1748.81|1732.81|1749.04|1733.04|1749.04|1733.04|1748.45|1732.45|13
1642498310000|2022-01-18 09:31:50|1748.96|1732.96|1747.13|1731.13|1748.98|1732.98|1747.11|1731.11|19
1642498320000|2022-01-18 09:32:00|1747|1731|1745.87|1729.87|1747|1731|1745.87|1729.87|9
1642498330000|2022-01-18 09:32:10|1746|1730|1745.4|1729.4|1746|1730|1745.07|1729.07|14
1642498340000|2022-01-18 09:32:20|1745|1729|1741.91|1725.91|1745|1729|1741.91|1725.91|14
1642498350000|2022-01-18 09:32:30|1741.75|1725.75|1740.75|1724.75|1742|1726|1740.75|1724.75|13
1642498360000|2022-01-18 09:32:40|1741.25|1725.25|1740|1724|1741.25|1725.25|1740|1724|6
1642498370000|2022-01-18 09:32:50|1739.5|1723.5|1739|1723|1739.6|1723.6|1739|1723|8
1642498380000|2022-01-18 09:33:00|1738.5|1722.5|1737.4|1721.4|1738.5|1722.5|1737.4|1721.4|4
1642498390000|2022-01-18 09:33:10|1737.35|1721.35|1736.96|1720.96|1737.37|1721.37|1736.5|1720.5|9
1642498400000|2022-01-18 09:33:20|1736.71|1720.71|1735.48|1719.48|1736.71|1720.71|1735|1719|7
1642498410000|2022-01-18 09:33:30|1735.51|1719.51|1736.64|1720.64|1738.2|1722.2|1735.51|1719.51|20
1642498420000|2022-01-18 09:33:40|1736.5|1720.5|1738.58|1722.58|1738.58|1722.58|1735.94|1719.94|15
1642498430000|2022-01-18 09:33:50|1738.7|1722.7|1737.36|1721.36|1739.2|1723.2|1737.32|1721.32|16
1642498440000|2022-01-18 09:34:00|1737.33|1721.33|1736.09|1720.09|1737.36|1721.36|1736.09|1720.09|12
1642498450000|2022-01-18 09:34:10|1736.22|1720.22|1735.67|1719.67|1736.22|1720.22|1735.5|1719.5|14
1642498460000|2022-01-18 09:34:20|1735.63|1719.63|1734.15|1718.15|1735.63|1719.63|1734.06|1718.06|15
1642498470000|2022-01-18 09:34:30|1734.36|1718.36|1734.5|1718.5|1734.5|1718.5|1734.24|1718.24|6
1642498480000|2022-01-18 09:34:40|1734.35|1718.35|1733.5|1717.5|1734.35|1718.35|1733.5|1717.5|18
1642498490000|2022-01-18 09:34:50|1733.59|1717.59|1733.5|1717.5|1734.15|1718.15|1733.5|1717.5|10
1642498500000|2022-01-18 09:35:00|1733.27|1717.27|1732.5|1716.5|1733.5|1717.5|1732.5|1716.5|8
1642498510000|2022-01-18 09:35:10|1733|1717|1733.15|1717.15|1733.34|1717.34|1732.5|1716.5|7
1642498520000|2022-01-18 09:35:20|1733.22|1717.22|1734.53|1718.53|1734.53|1718.53|1733.22|1717.22|7
1642498530000|2022-01-18 09:35:30|1734.5|1718.5|1735.88|1719.88|1735.88|1719.88|1734.37|1718.37|15
1642498540000|2022-01-18 09:35:40|1735.89|1719.89|1739.37|1723.37|1739.37|1723.37|1735.5|1719.5|16
1642498550000|2022-01-18 09:35:50|1740.16|1724.16|1743.5|1727.5|1743.66|1727.66|1740.13|1724.13|20
1642498560000|2022-01-18 09:36:00|1743|1727|1744.2|1728.2|1744.23|1728.23|1743|1727|11
1642498570000|2022-01-18 09:36:10|1744.5|1728.5|1744.52|1728.52|1745|1729|1744.27|1728.27|9
1642498580000|2022-01-18 09:36:20|1744.92|1728.92|1744.92|1728.92|1745.1|1729.1|1744.9|1728.9|9
1642498590000|2022-01-18 09:36:30|1744.5|1728.5|1746.63|1730.63|1746.67|1730.67|1744.5|1728.5|15
1642498600000|2022-01-18 09:36:40|1746.77|1730.77|1748.5|1732.5|1748.5|1732.5|1746.49|1730.49|17
1642498610000|2022-01-18 09:36:50|1748.46|1732.46|1748.5|1732.5|1748.5|1732.5|1748.11|1732.11|9
1642498620000|2022-01-18 09:37:00|1748.48|1732.48|1748.5|1732.5|1749|1733|1748.48|1732.48|6
1642498630000|2022-01-18 09:37:10|1748.54|1732.54|1751.11|1735.11|1751.7|1735.7|1748.45|1732.45|15
1642498640000|2022-01-18 09:37:20|1750.8|1734.8|1750.5|1734.5|1750.89|1734.89|1750.23|1734.23|8
1642498650000|2022-01-18 09:37:30|1751.09|1735.09|1751.95|1735.95|1751.95|1735.95|1751.09|1735.09|11
1642498660000|2022-01-18 09:37:40|1751.53|1735.53|1753.34|1737.34|1753.34|1737.34|1751.53|1735.53|12
1642498670000|2022-01-18 09:37:50|1753.6|1737.6|1753.23|1737.23|1753.6|1737.6|1753.23|1737.23|3
1642498680000|2022-01-18 09:38:00|1753.17|1737.17|1753.5|1737.5|1753.6|1737.6|1753.17|1737.17|9
1642498690000|2022-01-18 09:38:10|1753.55|1737.55|1753|1737|1753.55|1737.55|1753|1737|6
1642498700000|2022-01-18 09:38:20|1753.14|1737.14|1752.25|1736.25|1753.14|1737.14|1752.25|1736.25|6
1642498710000|2022-01-18 09:38:30|1752|1736|1750.98|1734.98|1752|1736|1750.98|1734.98|9
1642498720000|2022-01-18 09:38:40|1750.95|1734.95|1750.5|1734.5|1750.95|1734.95|1750.35|1734.35|5
1642498730000|2022-01-18 09:38:50|1750.75|1734.75|1751.3|1735.3|1751.48|1735.48|1750.5|1734.5|13
1642498740000|2022-01-18 09:39:00|1751.16|1735.16|1753.37|1737.37|1753.37|1737.37|1751.16|1735.16|14
1642498750000|2022-01-18 09:39:10|1753.44|1737.44|1752.5|1736.5|1753.5|1737.5|1752.5|1736.5|7
1642498760000|2022-01-18 09:39:20|1752.39|1736.39|1753.52|1737.52|1753.9|1737.9|1752.27|1736.27|11
1642498770000|2022-01-18 09:39:30|1753.75|1737.75|1754.54|1738.54|1754.54|1738.54|1753.67|1737.67|8
1642498780000|2022-01-18 09:39:40|1754.15|1738.15|1753|1737|1754.15|1738.15|1753|1737|5
1642498790000|2022-01-18 09:39:50|1753.1|1737.1|1753.15|1737.15|1753.91|1737.91|1753.09|1737.09|12
1642498800000|2022-01-18 09:40:00|1753|1737|1752.34|1736.34|1753|1737|1752.34|1736.34|5
1642498810000|2022-01-18 09:40:10|1752.5|1736.5|1753.54|1737.54|1753.62|1737.62|1752.44|1736.44|17
1642498820000|2022-01-18 09:40:20|1753.65|1737.65|1754.8|1738.8|1755.29|1739.29|1753.65|1737.65|15
1642498830000|2022-01-18 09:40:30|1754.88|1738.88|1755.6|1739.6|1755.7|1739.7|1754.83|1738.83|10
1642498840000|2022-01-18 09:40:40|1756.09|1740.09|1756.48|1740.48|1756.75|1740.75|1756.09|1740.09|12
1642498850000|2022-01-18 09:40:50|1756.5|1740.5|1756.5|1740.5|1756.5|1740.5|1756.5|1740.5|1
1642498860000|2022-01-18 09:41:00|1756.19|1740.19|1756.5|1740.5|1757|1741|1755.22|1739.22|13
1642498870000|2022-01-18 09:41:10|1756.49|1740.49|1756.5|1740.5|1756.5|1740.5|1756.49|1740.49|6
1642498880000|2022-01-18 09:41:20|1756.4|1740.4|1755.67|1739.67|1756.45|1740.45|1755.67|1739.67|6
1642498890000|2022-01-18 09:41:30|1755.69|1739.69|1756.5|1740.5|1756.5|1740.5|1755.5|1739.5|6
1642498900000|2022-01-18 09:41:40|1756.59|1740.59|1756.5|1740.5|1756.59|1740.59|1756.49|1740.49|3
1642498910000|2022-01-18 09:41:50|1756.62|1740.62|1756.79|1740.79|1756.79|1740.79|1756.61|1740.61|3
1642498920000|2022-01-18 09:42:00|1756.8|1740.8|1755.22|1739.22|1756.8|1740.8|1755.22|1739.22|7
1642498930000|2022-01-18 09:42:10|1754.58|1738.58|1753.35|1737.35|1754.58|1738.58|1753.35|1737.35|5
1642498940000|2022-01-18 09:42:20|1752.95|1736.95|1752.5|1736.5|1752.95|1736.95|1752.5|1736.5|3
1642498950000|2022-01-18 09:42:30|1752.49|1736.49|1752.75|1736.75|1752.78|1736.78|1752.49|1736.49|7
1642498960000|2022-01-18 09:42:40|1752.5|1736.5|1753.42|1737.42|1753.69|1737.69|1752.5|1736.5|9
1642498970000|2022-01-18 09:42:50|1753.25|1737.25|1753.13|1737.13|1753.5|1737.5|1753.13|1737.13|5
1642498980000|2022-01-18 09:43:00|1753.1|1737.1|1751.25|1735.25|1753.1|1737.1|1751.16|1735.16|12
1642498990000|2022-01-18 09:43:10|1750.84|1734.84|1753|1737|1753|1737|1750|1734|16
1642499000000|2022-01-18 09:43:20|1753.4|1737.4|1752.71|1736.71|1753.4|1737.4|1751|1735|14
1642499010000|2022-01-18 09:43:30|1752.5|1736.5|1752.5|1736.5|1752.78|1736.78|1752.2|1736.2|7
1642499020000|2022-01-18 09:43:40|1752.45|1736.45|1751.86|1735.86|1752.5|1736.5|1751.86|1735.86|5
1642499030000|2022-01-18 09:43:50|1751.41|1735.41|1751|1735|1751.5|1735.5|1749.9|1733.9|11
1642499040000|2022-01-18 09:44:00|1751.14|1735.14|1752.5|1736.5|1752.71|1736.71|1751.14|1735.14|12
1642499050000|2022-01-18 09:44:10|1752.65|1736.65|1752.5|1736.5|1752.83|1736.83|1752.5|1736.5|6
1642499060000|2022-01-18 09:44:20|1752.4|1736.4|1752.4|1736.4|1752.4|1736.4|1752.4|1736.4|1
1642499070000|2022-01-18 09:44:30|1752.35|1736.35|1752.5|1736.5|1752.5|1736.5|1752.15|1736.15|7
1642499080000|2022-01-18 09:44:40|1752.25|1736.25|1754.2|1738.2|1754.2|1738.2|1752.25|1736.25|14
1642499090000|2022-01-18 09:44:50|1754.49|1738.49|1754.34|1738.34|1754.49|1738.49|1754.32|1738.32|5
1642499100000|2022-01-18 09:45:00|1754.47|1738.47|1754.27|1738.27|1754.47|1738.47|1753.97|1737.97|6
1642499110000|2022-01-18 09:45:10|1753.5|1737.5|1756.3|1740.3|1756.3|1740.3|1753.5|1737.5|13
1642499120000|2022-01-18 09:45:20|1756.39|1740.39|1755.35|1739.35|1756.54|1740.54|1754.85|1738.85|19
1642499130000|2022-01-18 09:45:30|1755.3|1739.3|1760|1744|1760.12|1744.12|1755.3|1739.3|22
1642499140000|2022-01-18 09:45:40|1759.94|1743.94|1761.83|1745.83|1761.95|1745.95|1759.94|1743.94|13
1642499150000|2022-01-18 09:45:50|1761.93|1745.93|1761.83|1745.83|1762.44|1746.44|1761.6|1745.6|11
1642499160000|2022-01-18 09:46:00|1762.02|1746.02|1764.5|1748.5|1764.91|1748.91|1762.02|1746.02|16
1642499170000|2022-01-18 09:46:10|1764|1748|1759.5|1743.5|1764.22|1748.22|1759.5|1743.5|24
1642499180000|2022-01-18 09:46:20|1759.81|1743.81|1761.5|1745.5|1761.9|1745.9|1759.5|1743.5|17
1642499190000|2022-01-18 09:46:30|1761|1745|1761|1745|1761.2|1745.2|1760.5|1744.5|11
1642499200000|2022-01-18 09:46:40|1760.82|1744.82|1760.72|1744.72|1761|1745|1760.5|1744.5|10
1642499210000|2022-01-18 09:46:50|1760.95|1744.95|1763.68|1747.68|1763.68|1747.68|1760.5|1744.5|11
1642499220000|2022-01-18 09:47:00|1763.28|1747.28|1763.87|1747.87|1763.87|1747.87|1762.87|1746.87|14
1642499230000|2022-01-18 09:47:10|1763.92|1747.92|1765.13|1749.13|1765.5|1749.5|1763.92|1747.92|11
1642499240000|2022-01-18 09:47:20|1765.1|1749.1|1765.33|1749.33|1765.48|1749.48|1764.65|1748.65|12
1642499250000|2022-01-18 09:47:30|1765.48|1749.48|1765.48|1749.48|1765.48|1749.48|1765.01|1749.01|10
1642499260000|2022-01-18 09:47:40|1765.5|1749.5|1764.93|1748.93|1765.5|1749.5|1764.86|1748.86|12
1642499270000|2022-01-18 09:47:50|1764.99|1748.99|1765.38|1749.38|1765.46|1749.46|1764.99|1748.99|12
1642499280000|2022-01-18 09:48:00|1765.13|1749.13|1765.5|1749.5|1765.5|1749.5|1764.75|1748.75|6
1642499290000|2022-01-18 09:48:10|1765.48|1749.48|1767.4|1751.4|1767.9|1751.9|1765.48|1749.48|14
1642499300000|2022-01-18 09:48:20|1767.5|1751.5|1769.35|1753.35|1769.35|1753.35|1767.33|1751.33|14
1642499310000|2022-01-18 09:48:30|1769|1753|1770.18|1754.18|1770.94|1754.94|1769|1753|17
1642499320000|2022-01-18 09:48:40|1770.19|1754.19|1769.85|1753.85|1770.49|1754.49|1769|1753|19
1642499330000|2022-01-18 09:48:50|1769.5|1753.5|1770|1754|1770.05|1754.05|1769.5|1753.5|8
1642499340000|2022-01-18 09:49:00|1769.75|1753.75|1768|1752|1769.8|1753.8|1768|1752|7
1642499350000|2022-01-18 09:49:10|1767.72|1751.72|1768.55|1752.55|1768.55|1752.55|1766.5|1750.5|22
1642499360000|2022-01-18 09:49:20|1768.5|1752.5|1766.65|1750.65|1768.5|1752.5|1766.65|1750.65|13
1642499370000|2022-01-18 09:49:30|1766.89|1750.89|1767.1|1751.1|1767.64|1751.64|1766.5|1750.5|15
1642499380000|2022-01-18 09:49:40|1767.41|1751.41|1767.5|1751.5|1767.77|1751.77|1767.4|1751.4|8
1642499390000|2022-01-18 09:49:50|1768.5|1752.5|1768.5|1752.5|1768.69|1752.69|1768.42|1752.42|7
1642499400000|2022-01-18 09:50:00|1768.71|1752.71|1768.5|1752.5|1769.19|1753.19|1768.5|1752.5|9
1642499410000|2022-01-18 09:50:10|1769.09|1753.09|1768.65|1752.65|1769.24|1753.24|1768.5|1752.5|10
1642499420000|2022-01-18 09:50:20|1768.5|1752.5|1770.92|1754.92|1770.92|1754.92|1768.5|1752.5|3
1642499430000|2022-01-18 09:50:30|1771.91|1755.91|1773.51|1757.51|1773.7|1757.7|1771.91|1755.91|14
1642499440000|2022-01-18 09:50:40|1773.52|1757.52|1772.55|1756.55|1773.87|1757.87|1772.26|1756.26|11
1642499450000|2022-01-18 09:50:50|1772.8|1756.8|1773.35|1757.35|1773.35|1757.35|1772.5|1756.5|7
1642499460000|2022-01-18 09:51:00|1773|1757|1772.5|1756.5|1773.5|1757.5|1772.5|1756.5|7
1642499470000|2022-01-18 09:51:10|1773.07|1757.07|1775.5|1759.5|1777.01|1761.01|1773.07|1757.07|13
1642499480000|2022-01-18 09:51:20|1775.75|1759.75|1778.15|1762.15|1778.65|1762.65|1775.25|1759.25|17
1642499490000|2022-01-18 09:51:30|1777.5|1761.5|1774.32|1758.32|1777.5|1761.5|1774.32|1758.32|20
1642499500000|2022-01-18 09:51:40|1774|1758|1773.5|1757.5|1774.15|1758.15|1773.46|1757.46|13
1642499510000|2022-01-18 09:51:50|1773.1|1757.1|1772.9|1756.9|1773.19|1757.19|1771.65|1755.65|18
1642499520000|2022-01-18 09:52:00|1772.4|1756.4|1770|1754|1772.4|1756.4|1770|1754|15
1642499530000|2022-01-18 09:52:10|1769.5|1753.5|1767|1751|1769.5|1753.5|1767|1751|12
1642499540000|2022-01-18 09:52:20|1767.35|1751.35|1766.5|1750.5|1767.35|1751.35|1766.5|1750.5|10
1642499550000|2022-01-18 09:52:30|1766.45|1750.45|1767.56|1751.56|1767.56|1751.56|1765.01|1749.01|14
1642499560000|2022-01-18 09:52:40|1767.7|1751.7|1770.8|1754.8|1770.8|1754.8|1767.7|1751.7|22
1642499570000|2022-01-18 09:52:50|1770.5|1754.5|1769.72|1753.72|1770.75|1754.75|1769.72|1753.72|6
1642499580000|2022-01-18 09:53:00|1769.75|1753.75|1768.5|1752.5|1769.75|1753.75|1768.41|1752.41|15
1642499590000|2022-01-18 09:53:10|1768.22|1752.22|1769.18|1753.18|1769.18|1753.18|1768.22|1752.22|9
1642499600000|2022-01-18 09:53:20|1769.3|1753.3|1769|1753|1769.3|1753.3|1769|1753|4
1642499610000|2022-01-18 09:53:30|1768.5|1752.5|1767.7|1751.7|1768.5|1752.5|1767|1751|14
1642499620000|2022-01-18 09:53:40|1767.35|1751.35|1772.79|1756.79|1773|1757|1767|1751|18
1642499630000|2022-01-18 09:53:50|1773.3|1757.3|1772.4|1756.4|1773.3|1757.3|1772.4|1756.4|9
1642499640000|2022-01-18 09:54:00|1772.07|1756.07|1771|1755|1772.5|1756.5|1771|1755|6
1642499650000|2022-01-18 09:54:10|1770.72|1754.72|1770.11|1754.11|1771|1755|1770.09|1754.09|12
1642499660000|2022-01-18 09:54:20|1769.8|1753.8|1768|1752|1769.8|1753.8|1767.47|1751.47|17
1642499670000|2022-01-18 09:54:30|1767.75|1751.75|1768|1752|1768|1752|1767.21|1751.21|9
1642499680000|2022-01-18 09:54:40|1767.5|1751.5|1767.55|1751.55|1768.15|1752.15|1766.75|1750.75|10
1642499690000|2022-01-18 09:54:50|1767.72|1751.72|1768.27|1752.27|1768.69|1752.69|1767.47|1751.47|19
1642499700000|2022-01-18 09:55:00|1768.4|1752.4|1767.9|1751.9|1768.4|1752.4|1767.65|1751.65|3
1642499710000|2022-01-18 09:55:10|1767.5|1751.5|1768|1752|1768|1752|1767.5|1751.5|2
1642499720000|2022-01-18 09:55:20|1767.5|1751.5|1766.82|1750.82|1768|1752|1766|1750|10
1642499730000|2022-01-18 09:55:30|1767|1751|1765.82|1749.82|1767|1751|1765.82|1749.82|9
1642499740000|2022-01-18 09:55:40|1765.5|1749.5|1765.3|1749.3|1765.86|1749.86|1765.3|1749.3|13
1642499750000|2022-01-18 09:55:50|1765.48|1749.48|1764.5|1748.5|1765.48|1749.48|1764.46|1748.46|6
1642499760000|2022-01-18 09:56:00|1764.6|1748.6|1765.1|1749.1|1765.1|1749.1|1764.6|1748.6|2
1642499770000|2022-01-18 09:56:10|1765.25|1749.25|1767.35|1751.35|1767.48|1751.48|1765.2|1749.2|12
1642499780000|2022-01-18 09:56:20|1767.41|1751.41|1766.5|1750.5|1767.58|1751.58|1766.5|1750.5|14
1642499790000|2022-01-18 09:56:30|1766.65|1750.65|1766.5|1750.5|1766.65|1750.65|1766.5|1750.5|5
1642499800000|2022-01-18 09:56:40|1766.52|1750.52|1765.84|1749.84|1766.54|1750.54|1765.84|1749.84|10
1642499810000|2022-01-18 09:56:50|1765.5|1749.5|1765.17|1749.17|1765.52|1749.52|1765.15|1749.15|7
1642499820000|2022-01-18 09:57:00|1764.5|1748.5|1764.35|1748.35|1764.55|1748.55|1763.5|1747.5|9
1642499830000|2022-01-18 09:57:10|1764.5|1748.5|1765.08|1749.08|1765.08|1749.08|1764.3|1748.3|4
1642499840000|2022-01-18 09:57:20|1765.52|1749.52|1766.35|1750.35|1766.35|1750.35|1765.43|1749.43|11
1642499850000|2022-01-18 09:57:30|1765.73|1749.73|1766.33|1750.33|1766.33|1750.33|1765.52|1749.52|10
1642499860000|2022-01-18 09:57:40|1766.44|1750.44|1768|1752|1768|1752|1766.42|1750.42|12
1642499870000|2022-01-18 09:57:50|1768.1|1752.1|1768.05|1752.05|1768.3|1752.3|1768|1752|4
1642499880000|2022-01-18 09:58:00|1768.45|1752.45|1769.5|1753.5|1769.5|1753.5|1768.45|1752.45|12
1642499890000|2022-01-18 09:58:10|1769.44|1753.44|1769.35|1753.35|1769.67|1753.67|1768|1752|14
1642499900000|2022-01-18 09:58:20|1769.59|1753.59|1771.41|1755.41|1771.72|1755.72|1769.59|1753.59|16
1642499910000|2022-01-18 09:58:30|1771.42|1755.42|1773.02|1757.02|1773.02|1757.02|1771.42|1755.42|11
1642499920000|2022-01-18 09:58:40|1772.52|1756.52|1773|1757|1773.18|1757.18|1772.5|1756.5|8
1642499930000|2022-01-18 09:58:50|1773.05|1757.05|1772.5|1756.5|1773.29|1757.29|1772.5|1756.5|6
1642499940000|2022-01-18 09:59:00|1772.33|1756.33|1771.1|1755.1|1772.79|1756.79|1771|1755|13
1642499950000|2022-01-18 09:59:10|1770.79|1754.79|1771.5|1755.5|1771.5|1755.5|1770.5|1754.5|8
1642499960000|2022-01-18 09:59:20|1771|1755|1770|1754|1771|1755|1770|1754|4
1642499970000|2022-01-18 09:59:30|1769.83|1753.83|1769.58|1753.58|1769.95|1753.95|1769.25|1753.25|15
1642499980000|2022-01-18 09:59:40|1769.37|1753.37|1768.5|1752.5|1769.37|1753.37|1768.5|1752.5|8
1642499990000|2022-01-18 09:59:50|1768.61|1752.61|1768.15|1752.15|1768.61|1752.61|1768.15|1752.15|4
1642500000000|2022-01-18 10:00:00|1768|1752|1771.09|1755.09|1771.28|1755.28|1767.09|1751.09|25
1642500010000|2022-01-18 10:00:10|1771.4|1755.4|1772.5|1756.5|1772.69|1756.69|1771.4|1755.4|10
1642500020000|2022-01-18 10:00:20|1772.69|1756.69|1771.5|1755.5|1772.69|1756.69|1771.5|1755.5|8
1642500030000|2022-01-18 10:00:30|1771|1755|1770.72|1754.72|1771.3|1755.3|1770.45|1754.45|10
1642500040000|2022-01-18 10:00:40|1770.75|1754.75|1770.44|1754.44|1770.75|1754.75|1770.25|1754.25|8
1642500050000|2022-01-18 10:00:50|1770.39|1754.39|1769.5|1753.5|1770.59|1754.59|1769.5|1753.5|9
1642500060000|2022-01-18 10:01:00|1769.75|1753.75|1768.5|1752.5|1769.75|1753.75|1768.5|1752.5|10
1642500070000|2022-01-18 10:01:10|1768.1|1752.1|1768|1752|1769|1753|1767.78|1751.78|13
1642500080000|2022-01-18 10:01:20|1767.5|1751.5|1766.15|1750.15|1767.64|1751.64|1765.5|1749.5|12
1642500090000|2022-01-18 10:01:30|1765.78|1749.78|1765.15|1749.15|1765.78|1749.78|1765|1749|12
1642500100000|2022-01-18 10:01:40|1764.75|1748.75|1763.57|1747.57|1765|1749|1763.24|1747.24|18
1642500110000|2022-01-18 10:01:50|1763.24|1747.24|1761.53|1745.53|1763.37|1747.37|1761.52|1745.52|10
1642500120000|2022-01-18 10:02:00|1761.52|1745.52|1761.5|1745.5|1762.1|1746.1|1761.5|1745.5|14
1642500130000|2022-01-18 10:02:10|1761.15|1745.15|1759.5|1743.5|1761.15|1745.15|1759.5|1743.5|8
1642500140000|2022-01-18 10:02:20|1758.76|1742.76|1759.5|1743.5|1759.57|1743.57|1758.7|1742.7|9
1642500150000|2022-01-18 10:02:30|1759|1743|1758|1742|1759|1743|1758|1742|6
1642500160000|2022-01-18 10:02:40|1757.59|1741.59|1756.5|1740.5|1757.7|1741.7|1753|1737|21
1642500170000|2022-01-18 10:02:50|1756.92|1740.92|1758.3|1742.3|1758.5|1742.5|1756.72|1740.72|11
1642500180000|2022-01-18 10:03:00|1757.9|1741.9|1757.44|1741.44|1757.9|1741.9|1757.24|1741.24|9
1642500190000|2022-01-18 10:03:10|1757.85|1741.85|1758.15|1742.15|1758.35|1742.35|1757.5|1741.5|10
1642500200000|2022-01-18 10:03:20|1758.5|1742.5|1758.22|1742.22|1758.5|1742.5|1757.8|1741.8|10
1642500210000|2022-01-18 10:03:30|1758.27|1742.27|1759.6|1743.6|1759.6|1743.6|1757.8|1741.8|12
1642500220000|2022-01-18 10:03:40|1759.2|1743.2|1759.45|1743.45|1759.69|1743.69|1759.2|1743.2|10
1642500230000|2022-01-18 10:03:50|1759.46|1743.46|1757.5|1741.5|1759.46|1743.46|1757.5|1741.5|8
1642500240000|2022-01-18 10:04:00|1757.92|1741.92|1758.69|1742.69|1758.69|1742.69|1757.5|1741.5|7
1642500250000|2022-01-18 10:04:10|1759|1743|1759.73|1743.73|1759.73|1743.73|1759|1743|10
1642500260000|2022-01-18 10:04:20|1759.98|1743.98|1760.66|1744.66|1760.66|1744.66|1759.98|1743.98|5
1642500270000|2022-01-18 10:04:30|1760.59|1744.59|1760.46|1744.46|1760.71|1744.71|1760.46|1744.46|9
1642500280000|2022-01-18 10:04:40|1760.48|1744.48|1760.46|1744.46|1760.48|1744.48|1760.46|1744.46|2
1642500290000|2022-01-18 10:04:50|1760.48|1744.48|1760.46|1744.46|1760.48|1744.48|1760.46|1744.46|6
1642500300000|2022-01-18 10:05:00|1760.21|1744.21|1761|1745|1761.35|1745.35|1760.02|1744.02|16
1642500310000|2022-01-18 10:05:10|1761.19|1745.19|1761.3|1745.3|1761.3|1745.3|1761.19|1745.19|2
1642500320000|2022-01-18 10:05:20|1760.9|1744.9|1761|1745|1761.3|1745.3|1760.9|1744.9|5
1642500330000|2022-01-18 10:05:30|1761.12|1745.12|1761|1745|1761.35|1745.35|1761|1745|4
1642500340000|2022-01-18 10:05:40|1761.2|1745.2|1760|1744|1761.2|1745.2|1760|1744|6
1642500350000|2022-01-18 10:05:50|1760.23|1744.23|1760.45|1744.45|1760.45|1744.45|1760|1744|4
1642500360000|2022-01-18 10:06:00|1760.5|1744.5|1760.5|1744.5|1760.5|1744.5|1760.5|1744.5|1
1642500380000|2022-01-18 10:06:20|1760.98|1744.98|1761.48|1745.48|1761.48|1745.48|1760.98|1744.98|7
1642500390000|2022-01-18 10:06:30|1761.46|1745.46|1761.48|1745.48|1761.5|1745.5|1761.46|1745.46|6
1642500400000|2022-01-18 10:06:40|1761.5|1745.5|1761.25|1745.25|1761.5|1745.5|1761.25|1745.25|7
1642500410000|2022-01-18 10:06:50|1761.2|1745.2|1760.5|1744.5|1761.2|1745.2|1760.5|1744.5|5
1642500420000|2022-01-18 10:07:00|1760.45|1744.45|1760.45|1744.45|1760.45|1744.45|1760.45|1744.45|1
1642500430000|2022-01-18 10:07:10|1760.63|1744.63|1759.81|1743.81|1760.67|1744.67|1759.81|1743.81|8
1642500440000|2022-01-18 10:07:20|1759.5|1743.5|1759.75|1743.75|1759.75|1743.75|1759.5|1743.5|2
1642500450000|2022-01-18 10:07:30|1759.81|1743.81|1759.68|1743.68|1759.81|1743.81|1759.5|1743.5|5
1642500460000|2022-01-18 10:07:40|1759.5|1743.5|1757.5|1741.5|1759.5|1743.5|1757.5|1741.5|11
1642500470000|2022-01-18 10:07:50|1758|1742|1759.25|1743.25|1759.25|1743.25|1757.5|1741.5|10
1642500480000|2022-01-18 10:08:00|1759.36|1743.36|1760.5|1744.5|1761.4|1745.4|1759.36|1743.36|9
1642500490000|2022-01-18 10:08:10|1760.57|1744.57|1760.6|1744.6|1761.5|1745.5|1760.45|1744.45|11
1642500500000|2022-01-18 10:08:20|1760.75|1744.75|1760.5|1744.5|1760.75|1744.75|1760.46|1744.46|6
1642500510000|2022-01-18 10:08:30|1760.65|1744.65|1761.1|1745.1|1761.1|1745.1|1760.5|1744.5|5
1642500520000|2022-01-18 10:08:40|1761.45|1745.45|1759.72|1743.72|1761.45|1745.45|1759.72|1743.72|4
1642500530000|2022-01-18 10:08:50|1759.5|1743.5|1759.69|1743.69|1759.69|1743.69|1759.5|1743.5|2
1642500540000|2022-01-18 10:09:00|1759|1743|1758.4|1742.4|1759|1743|1758|1742|9
1642500550000|2022-01-18 10:09:10|1758.46|1742.46|1758|1742|1759|1743|1758|1742|6
1642500560000|2022-01-18 10:09:20|1757.9|1741.9|1758.5|1742.5|1758.5|1742.5|1757.9|1741.9|5
1642500570000|2022-01-18 10:09:30|1758.69|1742.69|1759.69|1743.69|1759.69|1743.69|1758.46|1742.46|12
1642500580000|2022-01-18 10:09:40|1759.88|1743.88|1760|1744|1760.2|1744.2|1759.5|1743.5|9
1642500600000|2022-01-18 10:10:00|1760.2|1744.2|1759.5|1743.5|1760.2|1744.2|1759.5|1743.5|4
1642500610000|2022-01-18 10:10:10|1759.75|1743.75|1759.5|1743.5|1760.11|1744.11|1759.5|1743.5|9
1642500620000|2022-01-18 10:10:20|1759.75|1743.75|1759.75|1743.75|1760|1744|1759.5|1743.5|5
1642500630000|2022-01-18 10:10:30|1760|1744|1759|1743|1760|1744|1758.89|1742.89|6
1642500640000|2022-01-18 10:10:40|1758.88|1742.88|1758.66|1742.66|1759|1743|1758.66|1742.66|4
1642500650000|2022-01-18 10:10:50|1758.5|1742.5|1758.25|1742.25|1758.66|1742.66|1758.16|1742.16|9
1642500660000|2022-01-18 10:11:00|1758.5|1742.5|1758.41|1742.41|1758.95|1742.95|1758.41|1742.41|9
1642500670000|2022-01-18 10:11:10|1758.5|1742.5|1758.3|1742.3|1758.5|1742.5|1758.3|1742.3|3
1642500680000|2022-01-18 10:11:20|1758.26|1742.26|1758.26|1742.26|1758.46|1742.46|1758.21|1742.21|8
1642500690000|2022-01-18 10:11:30|1758.21|1742.21|1757.5|1741.5|1758.21|1742.21|1757.41|1741.41|5
1642500700000|2022-01-18 10:11:40|1757.66|1741.66|1757.3|1741.3|1757.66|1741.66|1757.3|1741.3|3
1642500710000|2022-01-18 10:11:50|1757.4|1741.4|1760.42|1744.42|1760.42|1744.42|1757.4|1741.4|13
1642500720000|2022-01-18 10:12:00|1760.26|1744.26|1761.69|1745.69|1761.69|1745.69|1760.07|1744.07|9
1642500730000|2022-01-18 10:12:10|1761.74|1745.74|1763.42|1747.42|1763.42|1747.42|1761.74|1745.74|11
1642500740000|2022-01-18 10:12:20|1764|1748|1764.8|1748.8|1764.8|1748.8|1764|1748|10
1642500750000|2022-01-18 10:12:30|1764.6|1748.6|1765.53|1749.53|1765.53|1749.53|1764.6|1748.6|6
1642500760000|2022-01-18 10:12:40|1765.48|1749.48|1764.5|1748.5|1765.59|1749.59|1764.5|1748.5|9
1642500770000|2022-01-18 10:12:50|1764|1748|1763|1747|1764|1748|1763|1747|4
1642500780000|2022-01-18 10:13:00|1762.5|1746.5|1762|1746|1762.61|1746.61|1762|1746|5
1642500790000|2022-01-18 10:13:10|1761.78|1745.78|1761.78|1745.78|1761.78|1745.78|1761.78|1745.78|1
1642500800000|2022-01-18 10:13:20|1761.5|1745.5|1761|1745|1761.5|1745.5|1761|1745|2
1642500810000|2022-01-18 10:13:30|1760.5|1744.5|1760.63|1744.63|1761.19|1745.19|1760.5|1744.5|10
1642500820000|2022-01-18 10:13:40|1760.5|1744.5|1758.55|1742.55|1760.5|1744.5|1758.55|1742.55|8
1642500830000|2022-01-18 10:13:50|1758.72|1742.72|1759.05|1743.05|1759.05|1743.05|1758.72|1742.72|3
1642500840000|2022-01-18 10:14:00|1759.5|1743.5|1759.5|1743.5|1760.13|1744.13|1759.27|1743.27|8
1642500860000|2022-01-18 10:14:20|1759.75|1743.75|1760.53|1744.53|1760.53|1744.53|1759.75|1743.75|8
1642500870000|2022-01-18 10:14:30|1760.03|1744.03|1760.03|1744.03|1760.03|1744.03|1760.03|1744.03|1
1642500880000|2022-01-18 10:14:40|1760.28|1744.28|1760.38|1744.38|1760.38|1744.38|1760.28|1744.28|2
1642500890000|2022-01-18 10:14:50|1760.43|1744.43|1759.5|1743.5|1760.43|1744.43|1759.29|1743.29|11
1642500900000|2022-01-18 10:15:00|1759.69|1743.69|1758.87|1742.87|1759.69|1743.69|1758.87|1742.87|6
1642500910000|2022-01-18 10:15:10|1758.5|1742.5|1757.5|1741.5|1758.5|1742.5|1757.5|1741.5|6
1642500920000|2022-01-18 10:15:20|1757.6|1741.6|1757.9|1741.9|1757.9|1741.9|1757.4|1741.4|4
1642500930000|2022-01-18 10:15:30|1758.02|1742.02|1759.22|1743.22|1759.22|1743.22|1758.02|1742.02|3
1642500940000|2022-01-18 10:15:40|1759.5|1743.5|1759.66|1743.66|1759.66|1743.66|1759.5|1743.5|2
1642500960000|2022-01-18 10:16:00|1759.75|1743.75|1759.85|1743.85|1759.97|1743.97|1759.75|1743.75|4
1642500970000|2022-01-18 10:16:10|1760.35|1744.35|1760.53|1744.53|1760.76|1744.76|1760.35|1744.35|4
1642500980000|2022-01-18 10:16:20|1760.76|1744.76|1761.9|1745.9|1761.92|1745.92|1760.76|1744.76|9
1642500990000|2022-01-18 10:16:30|1762|1746|1761|1745|1762|1746|1761|1745|6
1642501000000|2022-01-18 10:16:40|1760.5|1744.5|1760.5|1744.5|1760.5|1744.5|1760.5|1744.5|1
1642501010000|2022-01-18 10:16:50|1759.85|1743.85|1759|1743|1759.85|1743.85|1758.88|1742.88|10
1642501020000|2022-01-18 10:17:00|1758.5|1742.5|1758.1|1742.1|1758.5|1742.5|1758.1|1742.1|2
1642501030000|2022-01-18 10:17:10|1757.92|1741.92|1757|1741|1757.92|1741.92|1756.5|1740.5|9
1642501040000|2022-01-18 10:17:20|1756.73|1740.73|1756.5|1740.5|1757|1741|1756.5|1740.5|7
1642501050000|2022-01-18 10:17:30|1756.25|1740.25|1755.5|1739.5|1756.25|1740.25|1755|1739|10
1642501060000|2022-01-18 10:17:40|1755.43|1739.43|1755.4|1739.4|1755.5|1739.5|1755.4|1739.4|3
1642501070000|2022-01-18 10:17:50|1755.45|1739.45|1755.4|1739.4|1755.45|1739.45|1755.4|1739.4|2
1642501080000|2022-01-18 10:18:00|1755.5|1739.5|1756.04|1740.04|1756.07|1740.07|1755.5|1739.5|4
1642501090000|2022-01-18 10:18:10|1756.45|1740.45|1756.45|1740.45|1756.45|1740.45|1756.45|1740.45|1
1642501100000|2022-01-18 10:18:20|1756.5|1740.5|1756.88|1740.88|1757.34|1741.34|1756.5|1740.5|7
1642501110000|2022-01-18 10:18:30|1756.7|1740.7|1756.6|1740.6|1757.2|1741.2|1756.5|1740.5|6
1642501120000|2022-01-18 10:18:40|1756.5|1740.5|1755|1739|1756.5|1740.5|1755|1739|9
1642501130000|2022-01-18 10:18:50|1754.5|1738.5|1754.5|1738.5|1754.5|1738.5|1753.6|1737.6|5
1642501140000|2022-01-18 10:19:00|1754|1738|1753.5|1737.5|1754|1738|1753.5|1737.5|2
1642501150000|2022-01-18 10:19:10|1753.1|1737.1|1752.72|1736.72|1753.1|1737.1|1752.5|1736.5|4
1642501160000|2022-01-18 10:19:20|1752.5|1736.5|1752.33|1736.33|1752.5|1736.5|1752.33|1736.33|2
1642501170000|2022-01-18 10:19:30|1752.41|1736.41|1752.4|1736.4|1752.5|1736.5|1752.33|1736.33|6
1642501180000|2022-01-18 10:19:40|1752.14|1736.14|1751.04|1735.04|1752.24|1736.24|1751.04|1735.04|10
1642501190000|2022-01-18 10:19:50|1750.75|1734.75|1751.04|1735.04|1751.04|1735.04|1750.75|1734.75|2
1642501200000|2022-01-18 10:20:00|1751.29|1735.29|1751.29|1735.29|1751.37|1735.37|1750.65|1734.65|6
1642501210000|2022-01-18 10:20:10|1751.5|1735.5|1751.83|1735.83|1751.83|1735.83|1751.5|1735.5|2
1642501220000|2022-01-18 10:20:20|1751.63|1735.63|1751.63|1735.63|1751.83|1735.83|1751.5|1735.5|6
1642501230000|2022-01-18 10:20:30|1751.83|1735.83|1752.16|1736.16|1752.16|1736.16|1751.63|1735.63|11
1642501240000|2022-01-18 10:20:40|1752.06|1736.06|1752.25|1736.25|1752.25|1736.25|1752.06|1736.06|2
1642501250000|2022-01-18 10:20:50|1752.5|1736.5|1752.5|1736.5|1752.5|1736.5|1752.4|1736.4|3
1642501260000|2022-01-18 10:21:00|1752.63|1736.63|1752.6|1736.6|1752.63|1736.63|1752.6|1736.6|2
1642501270000|2022-01-18 10:21:10|1752.95|1736.95|1752.95|1736.95|1752.95|1736.95|1752.95|1736.95|1
1642501280000|2022-01-18 10:21:20|1753.45|1737.45|1753.5|1737.5|1753.5|1737.5|1753.45|1737.45|2
1642501290000|2022-01-18 10:21:30|1753.3|1737.3|1753.3|1737.3|1753.3|1737.3|1753.3|1737.3|1
1642501300000|2022-01-18 10:21:40|1753.35|1737.35|1753.5|1737.5|1753.5|1737.5|1753.35|1737.35|2
1642501310000|2022-01-18 10:21:50|1753.77|1737.77|1755.11|1739.11|1755.25|1739.25|1753.77|1737.77|7
1642501320000|2022-01-18 10:22:00|1755.15|1739.15|1755.5|1739.5|1755.5|1739.5|1755.15|1739.15|2
1642501330000|2022-01-18 10:22:10|1755.12|1739.12|1756.25|1740.25|1756.25|1740.25|1755.12|1739.12|4
1642501340000|2022-01-18 10:22:20|1756.47|1740.47|1757.42|1741.42|1757.42|1741.42|1756.47|1740.47|6
1642501350000|2022-01-18 10:22:30|1757.5|1741.5|1757.5|1741.5|1757.5|1741.5|1757.32|1741.32|6
1642501360000|2022-01-18 10:22:40|1757.1|1741.1|1756|1740|1757.13|1741.13|1755.94|1739.94|7
1642501370000|2022-01-18 10:22:50|1756.35|1740.35|1754.65|1738.65|1756.35|1740.35|1754.65|1738.65|6
1642501380000|2022-01-18 10:23:00|1754.5|1738.5|1754.45|1738.45|1754.5|1738.5|1753.92|1737.92|5
1642501390000|2022-01-18 10:23:10|1754.66|1738.66|1755.2|1739.2|1755.5|1739.5|1754.66|1738.66|9
1642501400000|2022-01-18 10:23:20|1755.32|1739.32|1755.45|1739.45|1755.45|1739.45|1755.32|1739.32|2
1642501420000|2022-01-18 10:23:40|1755|1739|1754.5|1738.5|1755.13|1739.13|1754.5|1738.5|15
1642501430000|2022-01-18 10:23:50|1754.62|1738.62|1754.5|1738.5|1754.62|1738.62|1754.5|1738.5|4
1642501440000|2022-01-18 10:24:00|1754.47|1738.47|1754.4|1738.4|1754.47|1738.47|1754.4|1738.4|2
1642501450000|2022-01-18 10:24:10|1754.5|1738.5|1754.5|1738.5|1754.6|1738.6|1754.23|1738.23|5
1642501460000|2022-01-18 10:24:20|1754.4|1738.4|1754.3|1738.3|1754.4|1738.4|1754.3|1738.3|4
1642501470000|2022-01-18 10:24:30|1753.9|1737.9|1753.52|1737.52|1754.3|1738.3|1753.52|1737.52|3
1642501480000|2022-01-18 10:24:40|1753.81|1737.81|1754.21|1738.21|1754.21|1738.21|1753.81|1737.81|4
1642501490000|2022-01-18 10:24:50|1754.3|1738.3|1754.64|1738.64|1754.82|1738.82|1754.3|1738.3|5
1642501500000|2022-01-18 10:25:00|1754.5|1738.5|1756.57|1740.57|1756.69|1740.69|1754.5|1738.5|9
1642501510000|2022-01-18 10:25:10|1756.63|1740.63|1757.35|1741.35|1757.35|1741.35|1756.63|1740.63|6
1642501520000|2022-01-18 10:25:20|1757.31|1741.31|1757.1|1741.1|1757.31|1741.31|1757.1|1741.1|2
1642501530000|2022-01-18 10:25:30|1757.2|1741.2|1757.2|1741.2|1757.2|1741.2|1757.2|1741.2|1
1642501540000|2022-01-18 10:25:40|1757.1|1741.1|1756.5|1740.5|1757.3|1741.3|1756.5|1740.5|5
1642501550000|2022-01-18 10:25:50|1756.25|1740.25|1756.25|1740.25|1756.25|1740.25|1756.25|1740.25|1
1642501560000|2022-01-18 10:26:00|1756.5|1740.5|1756.5|1740.5|1756.5|1740.5|1756.5|1740.5|1
1642501570000|2022-01-18 10:26:10|1756.75|1740.75|1757.5|1741.5|1757.5|1741.5|1756.5|1740.5|6
1642501580000|2022-01-18 10:26:20|1757.95|1741.95|1757|1741|1757.95|1741.95|1757|1741|3
1642501590000|2022-01-18 10:26:30|1756.85|1740.85|1757.25|1741.25|1757.25|1741.25|1756.5|1740.5|6
1642501600000|2022-01-18 10:26:40|1757.1|1741.1|1756.9|1740.9|1757.1|1741.1|1756.5|1740.5|4
1642501610000|2022-01-18 10:26:50|1756.5|1740.5|1756.35|1740.35|1756.5|1740.5|1756.35|1740.35|2
1642501620000|2022-01-18 10:27:00|1756.23|1740.23|1756.35|1740.35|1756.35|1740.35|1756.23|1740.23|3
1642501630000|2022-01-18 10:27:10|1756.15|1740.15|1755.88|1739.88|1756.15|1740.15|1755.88|1739.88|5
1642501640000|2022-01-18 10:27:20|1755.72|1739.72|1755.64|1739.64|1756|1740|1755.64|1739.64|4
1642501650000|2022-01-18 10:27:30|1755.39|1739.39|1754.82|1738.82|1755.39|1739.39|1754.82|1738.82|6
1642501660000|2022-01-18 10:27:40|1754.57|1738.57|1754.57|1738.57|1754.57|1738.57|1754.57|1738.57|1
1642501670000|2022-01-18 10:27:50|1754.78|1738.78|1756|1740|1756|1740|1754.57|1738.57|7
1642501680000|2022-01-18 10:28:00|1755.84|1739.84|1756.5|1740.5|1756.5|1740.5|1755.84|1739.84|3
1642501690000|2022-01-18 10:28:10|1756.62|1740.62|1756.5|1740.5|1756.71|1740.71|1756.5|1740.5|6
1642501700000|2022-01-18 10:28:20|1757|1741|1757.5|1741.5|1757.5|1741.5|1757|1741|4
1642501710000|2022-01-18 10:28:30|1757.32|1741.32|1757.8|1741.8|1757.8|1741.8|1757.32|1741.32|3
1642501720000|2022-01-18 10:28:40|1757.4|1741.4|1757.84|1741.84|1757.84|1741.84|1757.4|1741.4|2
1642501730000|2022-01-18 10:28:50|1757.96|1741.96|1760.19|1744.19|1760.5|1744.5|1757.96|1741.96|9
1642501740000|2022-01-18 10:29:00|1760.69|1744.69|1759.75|1743.75|1761.01|1745.01|1759.75|1743.75|9
1642501760000|2022-01-18 10:29:20|1759.5|1743.5|1758.88|1742.88|1759.51|1743.51|1758.41|1742.41|10
1642501770000|2022-01-18 10:29:30|1759.38|1743.38|1758.5|1742.5|1759.5|1743.5|1758.5|1742.5|11
1642501780000|2022-01-18 10:29:40|1758|1742|1758|1742|1758|1742|1758|1742|1
1642501790000|2022-01-18 10:29:50|1757.72|1741.72|1757.5|1741.5|1757.72|1741.72|1757.5|1741.5|2
1642501800000|2022-01-18 10:30:00|1756.5|1740.5|1756|1740|1756.53|1740.53|1756|1740|6
1642501810000|2022-01-18 10:30:10|1756.1|1740.1|1755.5|1739.5|1756.1|1740.1|1755.5|1739.5|3
1642501820000|2022-01-18 10:30:20|1755.72|1739.72|1755.88|1739.88|1756|1740|1755.5|1739.5|9
1642501830000|2022-01-18 10:30:30|1755.5|1739.5|1756|1740|1756|1740|1755.5|1739.5|6
1642501840000|2022-01-18 10:30:40|1755.75|1739.75|1755.68|1739.68|1755.75|1739.75|1755.68|1739.68|3
1642501850000|2022-01-18 10:30:50|1755.5|1739.5|1755.4|1739.4|1756|1740|1755.4|1739.4|7
1642501860000|2022-01-18 10:31:00|1755.3|1739.3|1756.19|1740.19|1756.19|1740.19|1755.3|1739.3|4
1642501870000|2022-01-18 10:31:10|1756.58|1740.58|1755.78|1739.78|1756.61|1740.61|1755.5|1739.5|13
1642501880000|2022-01-18 10:31:20|1755.87|1739.87|1756.21|1740.21|1756.32|1740.32|1755.5|1739.5|9
1642501890000|2022-01-18 10:31:30|1756.58|1740.58|1756.48|1740.48|1756.58|1740.58|1756.4|1740.4|6
1642501900000|2022-01-18 10:31:40|1756.59|1740.59|1756.69|1740.69|1756.69|1740.69|1756.59|1740.59|2
1642501910000|2022-01-18 10:31:50|1756.95|1740.95|1759.25|1743.25|1759.25|1743.25|1756.95|1740.95|11
1642501920000|2022-01-18 10:32:00|1759.5|1743.5|1759.5|1743.5|1759.5|1743.5|1759.5|1743.5|1
1642501930000|2022-01-18 10:32:10|1759.25|1743.25|1759.25|1743.25|1759.25|1743.25|1759.25|1743.25|1
1642501940000|2022-01-18 10:32:20|1759.4|1743.4|1758.1|1742.1|1759.4|1743.4|1758.1|1742.1|11
1642501950000|2022-01-18 10:32:30|1758|1742|1758|1742|1758.5|1742.5|1758|1742|7
1642501960000|2022-01-18 10:32:40|1757.5|1741.5|1757.5|1741.5|1757.5|1741.5|1757.5|1741.5|1
1642501970000|2022-01-18 10:32:50|1757.76|1741.76|1757.5|1741.5|1757.76|1741.76|1757.5|1741.5|2
1642501980000|2022-01-18 10:33:00|1757.2|1741.2|1761.9|1745.9|1761.9|1745.9|1756.7|1740.7|17
1642501990000|2022-01-18 10:33:10|1762|1746|1762.5|1746.5|1763.5|1747.5|1762|1746|15
1642502000000|2022-01-18 10:33:20|1762.9|1746.9|1762.4|1746.4|1762.9|1746.9|1762.25|1746.25|6
1642502010000|2022-01-18 10:33:30|1763|1747|1762.68|1746.68|1763|1747|1762.68|1746.68|3
1642502020000|2022-01-18 10:33:40|1762.3|1746.3|1762.75|1746.75|1763|1747|1762.3|1746.3|10
1642502030000|2022-01-18 10:33:50|1763|1747|1762.53|1746.53|1763|1747|1762.4|1746.4|5
1642502040000|2022-01-18 10:34:00|1762.4|1746.4|1763.5|1747.5|1764.15|1748.15|1762.4|1746.4|12
1642502050000|2022-01-18 10:34:10|1763.26|1747.26|1762.35|1746.35|1763.26|1747.26|1762.35|1746.35|12
1642502060000|2022-01-18 10:34:20|1762.5|1746.5|1762.25|1746.25|1762.5|1746.5|1762.25|1746.25|2
1642502070000|2022-01-18 10:34:30|1762.35|1746.35|1762.35|1746.35|1762.35|1746.35|1762.35|1746.35|1
1642502080000|2022-01-18 10:34:40|1762|1746|1761.5|1745.5|1762|1746|1761.4|1745.4|9
1642502090000|2022-01-18 10:34:50|1761.4|1745.4|1760.88|1744.88|1761.5|1745.5|1760.88|1744.88|5
1642502100000|2022-01-18 10:35:00|1760.5|1744.5|1762.35|1746.35|1762.51|1746.51|1760.5|1744.5|14
1642502110000|2022-01-18 10:35:10|1762.6|1746.6|1762.72|1746.72|1762.76|1746.76|1762.35|1746.35|7
1642502120000|2022-01-18 10:35:20|1762.5|1746.5|1762|1746|1762.76|1746.76|1762|1746|5
1642502130000|2022-01-18 10:35:30|1761.5|1745.5|1761.11|1745.11|1761.5|1745.5|1760.5|1744.5|14
1642502140000|2022-01-18 10:35:40|1761|1745|1760.5|1744.5|1761.11|1745.11|1760.5|1744.5|7
1642502150000|2022-01-18 10:35:50|1760.66|1744.66|1759.71|1743.71|1760.66|1744.66|1759.71|1743.71|9
1642502160000|2022-01-18 10:36:00|1759.5|1743.5|1759|1743|1759.61|1743.61|1759|1743|8
1642502170000|2022-01-18 10:36:10|1758.5|1742.5|1759.3|1743.3|1759.3|1743.3|1758.5|1742.5|3
1642502180000|2022-01-18 10:36:20|1759.42|1743.42|1758.87|1742.87|1759.64|1743.64|1758.87|1742.87|13
1642502190000|2022-01-18 10:36:30|1758.94|1742.94|1759.29|1743.29|1759.29|1743.29|1758.94|1742.94|2
1642502200000|2022-01-18 10:36:40|1759.32|1743.32|1759.19|1743.19|1759.57|1743.57|1759.19|1743.19|11
1642502210000|2022-01-18 10:36:50|1758.94|1742.94|1758.5|1742.5|1758.94|1742.94|1758.5|1742.5|2
1642502230000|2022-01-18 10:37:10|1758.59|1742.59|1760.54|1744.54|1760.55|1744.55|1758.59|1742.59|9
1642502240000|2022-01-18 10:37:20|1760.52|1744.52|1760.54|1744.54|1760.54|1744.54|1760.52|1744.52|2
1642502250000|2022-01-18 10:37:30|1760.14|1744.14|1760|1744|1760.14|1744.14|1759.89|1743.89|5
1642502260000|2022-01-18 10:37:40|1759.79|1743.79|1759.67|1743.67|1759.79|1743.79|1759.5|1743.5|5
1642502270000|2022-01-18 10:37:50|1759.5|1743.5|1759.67|1743.67|1759.67|1743.67|1759.5|1743.5|2
1642502280000|2022-01-18 10:38:00|1759.73|1743.73|1760.09|1744.09|1760.41|1744.41|1759.73|1743.73|8
1642502290000|2022-01-18 10:38:10|1759.79|1743.79|1758.87|1742.87|1759.79|1743.79|1758.87|1742.87|4
1642502300000|2022-01-18 10:38:20|1758.5|1742.5|1758.5|1742.5|1758.72|1742.72|1758.5|1742.5|3
1642502310000|2022-01-18 10:38:30|1758.96|1742.96|1759.04|1743.04|1759.54|1743.54|1758.96|1742.96|5
1642502320000|2022-01-18 10:38:40|1759.34|1743.34|1758.7|1742.7|1759.34|1743.34|1758.7|1742.7|3
1642502330000|2022-01-18 10:38:50|1758.5|1742.5|1758.4|1742.4|1758.59|1742.59|1758.25|1742.25|5
1642502340000|2022-01-18 10:39:00|1758.6|1742.6|1758.44|1742.44|1758.6|1742.6|1758.25|1742.25|13
1642502350000|2022-01-18 10:39:10|1758.46|1742.46|1759.3|1743.3|1759.3|1743.3|1758.4|1742.4|5
1642502360000|2022-01-18 10:39:20|1759|1743|1756.8|1740.8|1759|1743|1756.5|1740.5|13
1642502370000|2022-01-18 10:39:30|1756.5|1740.5|1756.63|1740.63|1756.9|1740.9|1756.4|1740.4|16
1642502380000|2022-01-18 10:39:40|1756.5|1740.5|1755.4|1739.4|1756.63|1740.63|1755.4|1739.4|11
1642502390000|2022-01-18 10:39:50|1755.45|1739.45|1755.45|1739.45|1755.45|1739.45|1755.45|1739.45|1
1642502400000|2022-01-18 10:40:00|1755.5|1739.5|1755.87|1739.87|1755.95|1739.95|1755.5|1739.5|5
1642502410000|2022-01-18 10:40:10|1755.45|1739.45|1757.5|1741.5|1757.5|1741.5|1755.45|1739.45|7
1642502420000|2022-01-18 10:40:20|1757.75|1741.75|1757.75|1741.75|1757.75|1741.75|1757.75|1741.75|1
1642502430000|2022-01-18 10:40:30|1757.5|1741.5|1757.35|1741.35|1757.76|1741.76|1757.35|1741.35|10
1642502440000|2022-01-18 10:40:40|1757.5|1741.5|1757.5|1741.5|1757.5|1741.5|1757.5|1741.5|1
1642502450000|2022-01-18 10:40:50|1757.57|1741.57|1757.65|1741.65|1757.65|1741.65|1757.57|1741.57|2
1642502460000|2022-01-18 10:41:00|1757.5|1741.5|1758|1742|1758|1742|1757.5|1741.5|2
1642502470000|2022-01-18 10:41:10|1757.88|1741.88|1756.88|1740.88|1758.08|1742.08|1756.88|1740.88|9
1642502480000|2022-01-18 10:41:20|1756.5|1740.5|1756.2|1740.2|1756.5|1740.5|1756.2|1740.2|2
1642502490000|2022-01-18 10:41:30|1756.5|1740.5|1756.45|1740.45|1756.5|1740.5|1756.45|1740.45|2
1642502500000|2022-01-18 10:41:40|1756|1740|1755.3|1739.3|1756|1740|1755.3|1739.3|10
1642502510000|2022-01-18 10:41:50|1755.5|1739.5|1756.45|1740.45|1756.62|1740.62|1755.5|1739.5|7
1642502520000|2022-01-18 10:42:00|1756.57|1740.57|1756.5|1740.5|1756.77|1740.77|1756.5|1740.5|6
1642502530000|2022-01-18 10:42:10|1756.65|1740.65|1755.82|1739.82|1756.65|1740.65|1755.55|1739.55|8
1642502540000|2022-01-18 10:42:20|1755.81|1739.81|1755.64|1739.64|1755.82|1739.82|1755.5|1739.5|6
1642502550000|2022-01-18 10:42:30|1755.5|1739.5|1755.5|1739.5|1755.62|1739.62|1755.5|1739.5|3
1642502560000|2022-01-18 10:42:40|1755.63|1739.63|1755|1739|1755.63|1739.63|1755|1739|3
1642502570000|2022-01-18 10:42:50|1754.5|1738.5|1753.91|1737.91|1754.5|1738.5|1753.7|1737.7|7
1642502580000|2022-01-18 10:43:00|1753.5|1737.5|1753.5|1737.5|1753.5|1737.5|1753.5|1737.5|1
1642502590000|2022-01-18 10:43:10|1753.25|1737.25|1751.95|1735.95|1753.25|1737.25|1751.95|1735.95|6
1642502600000|2022-01-18 10:43:20|1751.65|1735.65|1751.65|1735.65|1751.65|1735.65|1751.65|1735.65|1
1642502610000|2022-01-18 10:43:30|1751.5|1735.5|1751.45|1735.45|1751.5|1735.5|1751.45|1735.45|2
1642502620000|2022-01-18 10:43:40|1751.5|1735.5|1751.5|1735.5|1751.5|1735.5|1751|1735|6
1642502630000|2022-01-18 10:43:50|1751.83|1735.83|1751.83|1735.83|1751.83|1735.83|1751.83|1735.83|1
1642502640000|2022-01-18 10:44:00|1752.28|1736.28|1752.33|1736.33|1752.33|1736.33|1752.21|1736.21|3
1642502650000|2022-01-18 10:44:10|1752.5|1736.5|1752.75|1736.75|1752.75|1736.75|1752.5|1736.5|2
1642502660000|2022-01-18 10:44:20|1752.9|1736.9|1753.45|1737.45|1753.45|1737.45|1752.9|1736.9|6
1642502670000|2022-01-18 10:44:30|1753.25|1737.25|1753.25|1737.25|1753.25|1737.25|1753.25|1737.25|1
1642502680000|2022-01-18 10:44:40|1753.11|1737.11|1752.33|1736.33|1753.11|1737.11|1752.09|1736.09|9
1642502690000|2022-01-18 10:44:50|1751.83|1735.83|1751.5|1735.5|1751.83|1735.83|1751.39|1735.39|3
1642502700000|2022-01-18 10:45:00|1751.2|1735.2|1750.95|1734.95|1751.2|1735.2|1750.95|1734.95|4
1642502710000|2022-01-18 10:45:10|1751.25|1735.25|1751.4|1735.4|1751.4|1735.4|1750.75|1734.75|5
1642502720000|2022-01-18 10:45:20|1751|1735|1750.65|1734.65|1751.4|1735.4|1750.65|1734.65|4
1642502730000|2022-01-18 10:45:30|1750.5|1734.5|1750.5|1734.5|1750.5|1734.5|1750.5|1734.5|1
1642502740000|2022-01-18 10:45:40|1750.37|1734.37|1750.5|1734.5|1750.62|1734.62|1750.3|1734.3|6
1642502750000|2022-01-18 10:45:50|1750.6|1734.6|1750.5|1734.5|1750.6|1734.6|1750.38|1734.38|4
1642502760000|2022-01-18 10:46:00|1750.74|1734.74|1750.5|1734.5|1750.74|1734.74|1750.5|1734.5|5
1642502770000|2022-01-18 10:46:10|1750.99|1734.99|1751.24|1735.24|1751.24|1735.24|1750.99|1734.99|3
1642502780000|2022-01-18 10:46:20|1751.3|1735.3|1752|1736|1752|1736|1751.3|1735.3|5
1642502790000|2022-01-18 10:46:30|1752.45|1736.45|1754.5|1738.5|1754.5|1738.5|1752.45|1736.45|12
1642502800000|2022-01-18 10:46:40|1754.75|1738.75|1755.35|1739.35|1755.35|1739.35|1754.69|1738.69|4
1642502810000|2022-01-18 10:46:50|1755|1739|1754.5|1738.5|1755|1739|1754.5|1738.5|3
1642502820000|2022-01-18 10:47:00|1754|1738|1752.9|1736.9|1754|1738|1752.9|1736.9|6
1642502830000|2022-01-18 10:47:10|1752.77|1736.77|1750.74|1734.74|1752.77|1736.77|1750.59|1734.59|10
1642502840000|2022-01-18 10:47:20|1751.24|1735.24|1751.03|1735.03|1751.24|1735.24|1751.03|1735.03|4
1642502850000|2022-01-18 10:47:30|1750.88|1734.88|1747.51|1731.51|1750.88|1734.88|1746.44|1730.44|19
1642502860000|2022-01-18 10:47:40|1748|1732|1746.9|1730.9|1748|1732|1746.9|1730.9|9
1642502870000|2022-01-18 10:47:50|1746.75|1730.75|1746.35|1730.35|1746.75|1730.75|1746.1|1730.1|9
1642502880000|2022-01-18 10:48:00|1746.2|1730.2|1746.25|1730.25|1746.44|1730.44|1746.2|1730.2|8
1642502890000|2022-01-18 10:48:10|1746.75|1730.75|1746.44|1730.44|1746.75|1730.75|1746.11|1730.11|13
1642502900000|2022-01-18 10:48:20|1746.25|1730.25|1745.03|1729.03|1746.5|1730.5|1745.03|1729.03|9
1642502910000|2022-01-18 10:48:30|1744.5|1728.5|1744.65|1728.65|1744.65|1728.65|1744.5|1728.5|2
1642502920000|2022-01-18 10:48:40|1744.5|1728.5|1744|1728|1744.5|1728.5|1744|1728|5
1642502930000|2022-01-18 10:48:50|1744.5|1728.5|1744.75|1728.75|1745|1729|1744.35|1728.35|8
1642502940000|2022-01-18 10:49:00|1745.42|1729.42|1745.31|1729.31|1745.5|1729.5|1744.38|1728.38|11
1642502950000|2022-01-18 10:49:10|1744.81|1728.81|1744.32|1728.32|1744.81|1728.81|1744.32|1728.32|3
1642502960000|2022-01-18 10:49:20|1744.5|1728.5|1743|1727|1744.5|1728.5|1743|1727|5
1642502970000|2022-01-18 10:49:30|1742.5|1726.5|1742.5|1726.5|1742.5|1726.5|1742.5|1726.5|1
1642502980000|2022-01-18 10:49:40|1742.66|1726.66|1743.35|1727.35|1743.35|1727.35|1742.66|1726.66|5
1642502990000|2022-01-18 10:49:50|1743.54|1727.54|1743.92|1727.92|1744|1728|1743.5|1727.5|8
1642503000000|2022-01-18 10:50:00|1744|1728|1744.25|1728.25|1744.25|1728.25|1743.5|1727.5|4
1642503010000|2022-01-18 10:50:10|1744.3|1728.3|1746|1730|1746|1730|1744.3|1728.3|8
1642503020000|2022-01-18 10:50:20|1745.5|1729.5|1745|1729|1745.5|1729.5|1745|1729|3
1642503030000|2022-01-18 10:50:30|1745.5|1729.5|1746.5|1730.5|1746.5|1730.5|1745.5|1729.5|7
1642503040000|2022-01-18 10:50:40|1746.79|1730.79|1747|1731|1747|1731|1746.5|1730.5|10
1642503050000|2022-01-18 10:50:50|1747.5|1731.5|1747.5|1731.5|1747.5|1731.5|1747.5|1731.5|1
1642503060000|2022-01-18 10:51:00|1747.72|1731.72|1748.2|1732.2|1748.2|1732.2|1747.72|1731.72|2
1642503070000|2022-01-18 10:51:10|1748.02|1732.02|1747.5|1731.5|1748.2|1732.2|1747.5|1731.5|4
1642503080000|2022-01-18 10:51:20|1747.47|1731.47|1747.47|1731.47|1747.5|1731.5|1747.15|1731.15|5
1642503090000|2022-01-18 10:51:30|1747.25|1731.25|1747.45|1731.45|1747.45|1731.45|1747.25|1731.25|2
1642503100000|2022-01-18 10:51:40|1747|1731|1746.42|1730.42|1747|1731|1746.2|1730.2|7
1642503110000|2022-01-18 10:51:50|1746.5|1730.5|1746.65|1730.65|1746.65|1730.65|1746.5|1730.5|2
1642503120000|2022-01-18 10:52:00|1746.94|1730.94|1746.5|1730.5|1747.24|1731.24|1746.5|1730.5|6
1642503130000|2022-01-18 10:52:10|1746.44|1730.44|1746.5|1730.5|1746.69|1730.69|1746.44|1730.44|5
1642503140000|2022-01-18 10:52:20|1746.4|1730.4|1746.15|1730.15|1746.4|1730.4|1746|1730|5
1642503150000|2022-01-18 10:52:30|1746.25|1730.25|1746.5|1730.5|1746.5|1730.5|1746.25|1730.25|4
1642503160000|2022-01-18 10:52:40|1746.95|1730.95|1746.9|1730.9|1747|1731|1746.5|1730.5|6
1642503170000|2022-01-18 10:52:50|1747.35|1731.35|1746.95|1730.95|1747.35|1731.35|1746.95|1730.95|2
1642503180000|2022-01-18 10:53:00|1746.5|1730.5|1747.1|1731.1|1747.2|1731.2|1746.5|1730.5|4
1642503190000|2022-01-18 10:53:10|1747.2|1731.2|1747.67|1731.67|1747.83|1731.83|1746.95|1730.95|10
1642503200000|2022-01-18 10:53:20|1747.45|1731.45|1747.45|1731.45|1747.64|1731.64|1747.45|1731.45|3
1642503210000|2022-01-18 10:53:30|1747.67|1731.67|1747.45|1731.45|1747.67|1731.67|1747.45|1731.45|2
1642503220000|2022-01-18 10:53:40|1746.95|1730.95|1746.5|1730.5|1746.95|1730.95|1746.5|1730.5|2
1642503230000|2022-01-18 10:53:50|1746|1730|1746|1730|1746.22|1730.22|1745.5|1729.5|8
1642503240000|2022-01-18 10:54:00|1745|1729|1745.35|1729.35|1745.35|1729.35|1744.9|1728.9|4
1642503250000|2022-01-18 10:54:10|1745|1729|1744.5|1728.5|1745|1729|1744.5|1728.5|8
1642503260000|2022-01-18 10:54:20|1744.22|1728.22|1743.16|1727.16|1744.22|1728.22|1743.16|1727.16|4
1642503270000|2022-01-18 10:54:30|1743.15|1727.15|1743.35|1727.35|1743.35|1727.35|1743.15|1727.15|3
1642503280000|2022-01-18 10:54:40|1743.5|1727.5|1744.35|1728.35|1744.35|1728.35|1743.5|1727.5|5
1642503290000|2022-01-18 10:54:50|1744.5|1728.5|1744.72|1728.72|1745|1729|1744.5|1728.5|7
1642503300000|2022-01-18 10:55:00|1745|1729|1744.1|1728.1|1745|1729|1744|1728|8
1642503310000|2022-01-18 10:55:10|1744.5|1728.5|1743.92|1727.92|1744.5|1728.5|1743.92|1727.92|4
1642503320000|2022-01-18 10:55:20|1744|1728|1744|1728|1744|1728|1743.92|1727.92|5
1642503330000|2022-01-18 10:55:30|1744.1|1728.1|1743.5|1727.5|1744.1|1728.1|1743.5|1727.5|4
1642503340000|2022-01-18 10:55:40|1743.3|1727.3|1743.16|1727.16|1743.3|1727.3|1743.16|1727.16|2
1642503350000|2022-01-18 10:55:50|1742.6|1726.6|1742.5|1726.5|1742.6|1726.6|1742.5|1726.5|2
1642503360000|2022-01-18 10:56:00|1742.1|1726.1|1742.1|1726.1|1742.1|1726.1|1742.1|1726.1|1
1642503370000|2022-01-18 10:56:10|1741.7|1725.7|1741.7|1725.7|1742.1|1726.1|1741.7|1725.7|3
1642503380000|2022-01-18 10:56:20|1742.1|1726.1|1742|1726|1742.4|1726.4|1741.5|1725.5|8
1642503390000|2022-01-18 10:56:30|1741.5|1725.5|1741.38|1725.38|1741.5|1725.5|1741.38|1725.38|6
1642503400000|2022-01-18 10:56:40|1741.25|1725.25|1741.97|1725.97|1741.97|1725.97|1741.25|1725.25|3
1642503410000|2022-01-18 10:56:50|1741.58|1725.58|1741.25|1725.25|1741.58|1725.58|1741.25|1725.25|4
1642503420000|2022-01-18 10:57:00|1741.14|1725.14|1741.77|1725.77|1742.44|1726.44|1741.14|1725.14|7
1642503430000|2022-01-18 10:57:10|1741.79|1725.79|1742.44|1726.44|1742.47|1726.47|1741.79|1725.79|5
1642503440000|2022-01-18 10:57:20|1742.45|1726.45|1742.5|1726.5|1742.63|1726.63|1742.44|1726.44|5
1642503450000|2022-01-18 10:57:30|1742.72|1726.72|1742.8|1726.8|1743.05|1727.05|1742.5|1726.5|4
1642503460000|2022-01-18 10:57:40|1742.95|1726.95|1742.55|1726.55|1742.95|1726.95|1742.5|1726.5|6
1642503500000|2022-01-18 10:58:20|1743.05|1727.05|1742.84|1726.84|1743.05|1727.05|1742.77|1726.77|4
1642503510000|2022-01-18 10:58:30|1743.22|1727.22|1743.2|1727.2|1743.3|1727.3|1742.8|1726.8|6
1642503520000|2022-01-18 10:58:40|1742.77|1726.77|1743.25|1727.25|1743.5|1727.5|1742.77|1726.77|7
1642503530000|2022-01-18 10:58:50|1743|1727|1742.44|1726.44|1743|1727|1742.44|1726.44|6
1642503540000|2022-01-18 10:59:00|1742.94|1726.94|1742.92|1726.92|1743.11|1727.11|1742.44|1726.44|6
1642503550000|2022-01-18 10:59:10|1742.5|1726.5|1742.44|1726.44|1742.5|1726.5|1741.74|1725.74|7
1642503560000|2022-01-18 10:59:20|1742.35|1726.35|1741.5|1725.5|1742.44|1726.44|1741.5|1725.5|13
1642503580000|2022-01-18 10:59:40|1741|1725|1739.92|1723.92|1741|1725|1739.92|1723.92|6
1642503590000|2022-01-18 10:59:50|1740|1724|1740.3|1724.3|1740.3|1724.3|1740|1724|6
1642503600000|2022-01-18 11:00:00|1739.8|1723.8|1739.49|1723.49|1740|1724|1739.49|1723.49|8
1642503610000|2022-01-18 11:00:10|1739.3|1723.3|1739.47|1723.47|1739.47|1723.47|1738.7|1722.7|7
1642503620000|2022-01-18 11:00:20|1739.33|1723.33|1739.76|1723.76|1739.97|1723.97|1739.33|1723.33|9
1642503630000|2022-01-18 11:00:30|1739.97|1723.97|1740.1|1724.1|1740.16|1724.16|1739.5|1723.5|16
1642503640000|2022-01-18 11:00:40|1740|1724|1739.92|1723.92|1740|1724|1739.9|1723.9|7
1642503650000|2022-01-18 11:00:50|1739.5|1723.5|1740.12|1724.12|1740.4|1724.4|1739.5|1723.5|9
1642503660000|2022-01-18 11:01:00|1740.74|1724.74|1742.88|1726.88|1743.49|1727.49|1740.74|1724.74|13
1642503670000|2022-01-18 11:01:10|1742.89|1726.89|1744.31|1728.31|1744.37|1728.37|1742.64|1726.64|19
1642503680000|2022-01-18 11:01:20|1745|1729|1745.83|1729.83|1745.88|1729.88|1744.31|1728.31|21
1642503690000|2022-01-18 11:01:30|1746.25|1730.25|1746.9|1730.9|1746.9|1730.9|1746.12|1730.12|7
1642503700000|2022-01-18 11:01:40|1747.24|1731.24|1747.5|1731.5|1747.85|1731.85|1747.05|1731.05|8
1642503710000|2022-01-18 11:01:50|1747.79|1731.79|1748.69|1732.69|1748.81|1732.81|1747.79|1731.79|16
1642503720000|2022-01-18 11:02:00|1748.92|1732.92|1751.47|1735.47|1751.47|1735.47|1748.92|1732.92|17
1642503730000|2022-01-18 11:02:10|1751.48|1735.48|1752.6|1736.6|1752.6|1736.6|1751.26|1735.26|9
1642503740000|2022-01-18 11:02:20|1752.95|1736.95|1752.69|1736.69|1752.95|1736.95|1752.63|1736.63|4
1642503750000|2022-01-18 11:02:30|1752.68|1736.68|1752.89|1736.89|1752.89|1736.89|1752.68|1736.68|3
1642503760000|2022-01-18 11:02:40|1752.95|1736.95|1752.89|1736.89|1752.95|1736.95|1752.89|1736.89|3
1642503770000|2022-01-18 11:02:50|1752.95|1736.95|1752.95|1736.95|1752.95|1736.95|1752.95|1736.95|1
1642503780000|2022-01-18 11:03:00|1753|1737|1753|1737|1753.18|1737.18|1753|1737|3
1642503790000|2022-01-18 11:03:10|1753.2|1737.2|1753.29|1737.29|1753.44|1737.44|1752.94|1736.94|7
1642503800000|2022-01-18 11:03:20|1753.39|1737.39|1753.39|1737.39|1753.39|1737.39|1753.39|1737.39|1
1642503810000|2022-01-18 11:03:30|1753.3|1737.3|1753.39|1737.39|1753.39|1737.39|1753.3|1737.3|3
1642503820000|2022-01-18 11:03:40|1753.45|1737.45|1753.5|1737.5|1753.53|1737.53|1753.35|1737.35|7
1642503830000|2022-01-18 11:03:50|1753|1737|1752.5|1736.5|1753|1737|1752.5|1736.5|3
1642503840000|2022-01-18 11:04:00|1752.11|1736.11|1752.15|1736.15|1752.15|1736.15|1752.11|1736.11|2
1642503850000|2022-01-18 11:04:10|1752.5|1736.5|1752.75|1736.75|1752.75|1736.75|1752.5|1736.5|2
1642503860000|2022-01-18 11:04:20|1752.5|1736.5|1751.65|1735.65|1752.65|1736.65|1751.65|1735.65|5
1642503870000|2022-01-18 11:04:30|1751.5|1735.5|1751|1735|1751.5|1735.5|1750.89|1734.89|5
1642503880000|2022-01-18 11:04:40|1750.5|1734.5|1750.5|1734.5|1750.5|1734.5|1750.17|1734.17|3
1642503890000|2022-01-18 11:04:50|1750.11|1734.11|1749.5|1733.5|1750.5|1734.5|1749|1733|11
1642503900000|2022-01-18 11:05:00|1749.92|1733.92|1749.76|1733.76|1750|1734|1749.75|1733.75|6
1642503910000|2022-01-18 11:05:10|1749.26|1733.26|1748.9|1732.9|1749.5|1733.5|1748.9|1732.9|4
1642503920000|2022-01-18 11:05:20|1748.95|1732.95|1749.05|1733.05|1749.05|1733.05|1748.55|1732.55|8
1642503930000|2022-01-18 11:05:30|1749.2|1733.2|1749.03|1733.03|1749.39|1733.39|1748.79|1732.79|8
1642503940000|2022-01-18 11:05:40|1749|1733|1749.3|1733.3|1749.4|1733.4|1749|1733|11
1642503950000|2022-01-18 11:05:50|1749.33|1733.33|1749.33|1733.33|1749.33|1733.33|1749.33|1733.33|1
1642503960000|2022-01-18 11:06:00|1749.39|1733.39|1749.72|1733.72|1749.9|1733.9|1749.39|1733.39|8
1642503970000|2022-01-18 11:06:10|1750|1734|1749.91|1733.91|1750|1734|1749.91|1733.91|6
1642503980000|2022-01-18 11:06:20|1749.41|1733.41|1749.2|1733.2|1749.41|1733.41|1749.2|1733.2|6
1642503990000|2022-01-18 11:06:30|1749.23|1733.23|1749.24|1733.24|1749.24|1733.24|1748.83|1732.83|3
1642504000000|2022-01-18 11:06:40|1749.23|1733.23|1749.5|1733.5|1749.5|1733.5|1749.23|1733.23|4
1642504010000|2022-01-18 11:06:50|1749.75|1733.75|1750.69|1734.69|1750.69|1734.69|1749.75|1733.75|9
1642504020000|2022-01-18 11:07:00|1750.67|1734.67|1752.3|1736.3|1752.56|1736.56|1750.67|1734.67|10
1642504030000|2022-01-18 11:07:10|1752.45|1736.45|1752.4|1736.4|1752.5|1736.5|1752.4|1736.4|3
1642504040000|2022-01-18 11:07:20|1752.5|1736.5|1753.23|1737.23|1753.23|1737.23|1752.5|1736.5|3
1642504050000|2022-01-18 11:07:30|1753.5|1737.5|1753.4|1737.4|1753.5|1737.5|1753.23|1737.23|3
1642504060000|2022-01-18 11:07:40|1753.5|1737.5|1753.5|1737.5|1753.5|1737.5|1753.5|1737.5|1
1642504070000|2022-01-18 11:07:50|1753.23|1737.23|1752.66|1736.66|1753.23|1737.23|1752.4|1736.4|12
1642504080000|2022-01-18 11:08:00|1752.72|1736.72|1752.88|1736.88|1753|1737|1752.5|1736.5|9
1642504090000|2022-01-18 11:08:10|1753|1737|1752.88|1736.88|1753|1737|1752.88|1736.88|2
1642504100000|2022-01-18 11:08:20|1752.75|1736.75|1752.75|1736.75|1752.75|1736.75|1752.5|1736.5|3
1642504110000|2022-01-18 11:08:30|1752.96|1736.96|1753.5|1737.5|1753.59|1737.59|1752.5|1736.5|11
1642504120000|2022-01-18 11:08:40|1753.33|1737.33|1753.5|1737.5|1753.5|1737.5|1753.33|1737.33|3
1642504130000|2022-01-18 11:08:50|1753.45|1737.45|1753.66|1737.66|1753.66|1737.66|1753.45|1737.45|3
1642504140000|2022-01-18 11:09:00|1753.5|1737.5|1753.5|1737.5|1753.5|1737.5|1753.5|1737.5|1
1642504150000|2022-01-18 11:09:10|1753.3|1737.3|1753.35|1737.35|1753.35|1737.35|1753.21|1737.21|3
1642504160000|2022-01-18 11:09:20|1753.21|1737.21|1752.54|1736.54|1753.26|1737.26|1752.54|1736.54|5
1642504170000|2022-01-18 11:09:30|1752.36|1736.36|1751|1735|1752.5|1736.5|1751|1735|5
1642504180000|2022-01-18 11:09:40|1750.87|1734.87|1750.5|1734.5|1750.87|1734.87|1750.5|1734.5|2
1642504190000|2022-01-18 11:09:50|1750.72|1734.72|1750.5|1734.5|1750.72|1734.72|1750.5|1734.5|4
1642504200000|2022-01-18 11:10:00|1750.82|1734.82|1751.08|1735.08|1751.08|1735.08|1750.72|1734.72|7
1642504210000|2022-01-18 11:10:10|1750.98|1734.98|1751|1735|1751|1735|1750.5|1734.5|4
1642504220000|2022-01-18 11:10:20|1751.05|1735.05|1751.31|1735.31|1751.31|1735.31|1751|1735|6
1642504230000|2022-01-18 11:10:30|1751.11|1735.11|1751.11|1735.11|1751.11|1735.11|1751.11|1735.11|1
1642504240000|2022-01-18 11:10:40|1751.34|1735.34|1752.4|1736.4|1752.4|1736.4|1751.34|1735.34|8
1642504250000|2022-01-18 11:10:50|1752.52|1736.52|1752.14|1736.14|1752.59|1736.59|1752|1736|8
1642504260000|2022-01-18 11:11:00|1752|1736|1752.6|1736.6|1752.6|1736.6|1752|1736|9
1642504270000|2022-01-18 11:11:10|1752.75|1736.75|1753.45|1737.45|1753.45|1737.45|1752.75|1736.75|3
1642504280000|2022-01-18 11:11:20|1753.57|1737.57|1753.48|1737.48|1753.57|1737.57|1753.48|1737.48|4
1642504290000|2022-01-18 11:11:30|1753.5|1737.5|1754.61|1738.61|1754.61|1738.61|1753.5|1737.5|9
1642504300000|2022-01-18 11:11:40|1754.58|1738.58|1756|1740|1756|1740|1754.58|1738.58|13
1642504310000|2022-01-18 11:11:50|1756.14|1740.14|1755.8|1739.8|1756.14|1740.14|1755.6|1739.6|6
1642504320000|2022-01-18 11:12:00|1756.3|1740.3|1756.56|1740.56|1756.59|1740.59|1756.3|1740.3|13
1642504330000|2022-01-18 11:12:10|1756.5|1740.5|1756.62|1740.62|1756.71|1740.71|1756.5|1740.5|8
1642504340000|2022-01-18 11:12:20|1756.16|1740.16|1754|1738|1756.16|1740.16|1754|1738|8
1642504350000|2022-01-18 11:12:30|1753.5|1737.5|1753|1737|1753.5|1737.5|1752.5|1736.5|9
1642504360000|2022-01-18 11:12:40|1752.79|1736.79|1752.5|1736.5|1753.4|1737.4|1752.5|1736.5|5
1642504370000|2022-01-18 11:12:50|1753|1737|1753.3|1737.3|1753.3|1737.3|1752.9|1736.9|4
1642504380000|2022-01-18 11:13:00|1753.5|1737.5|1753.5|1737.5|1753.5|1737.5|1753.35|1737.35|3
1642504390000|2022-01-18 11:13:10|1753|1737|1753|1737|1753|1737|1752.55|1736.55|6
1642504400000|2022-01-18 11:13:20|1752.5|1736.5|1752.5|1736.5|1752.5|1736.5|1752.5|1736.5|1
1642504410000|2022-01-18 11:13:30|1752.92|1736.92|1755.3|1739.3|1755.3|1739.3|1752.92|1736.92|13
1642504420000|2022-01-18 11:13:40|1755|1739|1755.06|1739.06|1755.06|1739.06|1755|1739|2
1642504430000|2022-01-18 11:13:50|1755.4|1739.4|1755.5|1739.5|1755.52|1739.52|1755.4|1739.4|4
1642504440000|2022-01-18 11:14:00|1755.4|1739.4|1755|1739|1755.5|1739.5|1755|1739|5
1642504450000|2022-01-18 11:14:10|1755.5|1739.5|1756.17|1740.17|1756.17|1740.17|1755.48|1739.48|7
1642504460000|2022-01-18 11:14:20|1756.47|1740.47|1756.5|1740.5|1757.29|1741.29|1756.47|1740.47|7
1642504470000|2022-01-18 11:14:30|1756|1740|1755.5|1739.5|1756|1740|1755.5|1739.5|2
1642504480000|2022-01-18 11:14:40|1755|1739|1755|1739|1755.09|1739.09|1754.85|1738.85|5
1642504490000|2022-01-18 11:14:50|1754.72|1738.72|1754.5|1738.5|1755|1739|1754.5|1738.5|4
1642504500000|2022-01-18 11:15:00|1754.45|1738.45|1755|1739|1755.1|1739.1|1754.45|1738.45|10
1642504510000|2022-01-18 11:15:10|1755.1|1739.1|1757.63|1741.63|1757.63|1741.63|1755.1|1739.1|16
1642504520000|2022-01-18 11:15:20|1757.55|1741.55|1757.92|1741.92|1758|1742|1757.55|1741.55|4
1642504530000|2022-01-18 11:15:30|1757.5|1741.5|1757.92|1741.92|1757.92|1741.92|1757.5|1741.5|2
1642504540000|2022-01-18 11:15:40|1757.5|1741.5|1759.59|1743.59|1760.31|1744.31|1757.5|1741.5|10
1642504550000|2022-01-18 11:15:50|1759.74|1743.74|1760.9|1744.9|1761.3|1745.3|1759.55|1743.55|15
1642504560000|2022-01-18 11:16:00|1761|1745|1761|1745|1761.04|1745.04|1760.5|1744.5|11
1642504570000|2022-01-18 11:16:10|1760.9|1744.9|1761|1745|1761|1745|1760.9|1744.9|4
1642504580000|2022-01-18 11:16:20|1761.16|1745.16|1761.03|1745.03|1761.16|1745.16|1761.03|1745.03|2
1642504590000|2022-01-18 11:16:30|1760.66|1744.66|1760.5|1744.5|1760.66|1744.66|1760.1|1744.1|4
1642504600000|2022-01-18 11:16:40|1760.4|1744.4|1760.4|1744.4|1760.4|1744.4|1760|1744|3
1642504610000|2022-01-18 11:16:50|1760.5|1744.5|1760.5|1744.5|1760.5|1744.5|1760.45|1744.45|3
1642504620000|2022-01-18 11:17:00|1760|1744|1760|1744|1760|1744|1760|1744|1
1642504630000|2022-01-18 11:17:10|1759.5|1743.5|1759.5|1743.5|1759.5|1743.5|1759.44|1743.44|3
1642504640000|2022-01-18 11:17:20|1759.39|1743.39|1759.45|1743.45|1759.45|1743.45|1759.39|1743.39|2
1642504650000|2022-01-18 11:17:30|1759.5|1743.5|1760|1744|1760|1744|1759.5|1743.5|2
1642504660000|2022-01-18 11:17:40|1759.5|1743.5|1759.5|1743.5|1759.5|1743.5|1759.5|1743.5|1
1642504680000|2022-01-18 11:18:00|1759.4|1743.4|1758.5|1742.5|1759.4|1743.4|1758.5|1742.5|5
1642504690000|2022-01-18 11:18:10|1758.05|1742.05|1757.55|1741.55|1758.05|1742.05|1757.55|1741.55|2
1642504700000|2022-01-18 11:18:20|1758.04|1742.04|1758.21|1742.21|1758.52|1742.52|1758.02|1742.02|6
1642504710000|2022-01-18 11:18:30|1758.5|1742.5|1757|1741|1758.5|1742.5|1757|1741|5
1642504720000|2022-01-18 11:18:40|1756.88|1740.88|1756|1740|1756.88|1740.88|1756|1740|3
1642504730000|2022-01-18 11:18:50|1755.5|1739.5|1754.55|1738.55|1755.83|1739.83|1754.55|1738.55|13
1642504740000|2022-01-18 11:19:00|1754.88|1738.88|1754.88|1738.88|1754.88|1738.88|1754.88|1738.88|1
1642504750000|2022-01-18 11:19:10|1754.5|1738.5|1754.5|1738.5|1754.5|1738.5|1754.5|1738.5|1
1642504760000|2022-01-18 11:19:20|1754.25|1738.25|1752.6|1736.6|1754.25|1738.25|1752.6|1736.6|5
1642504770000|2022-01-18 11:19:30|1752.61|1736.61|1752.5|1736.5|1753.3|1737.3|1752.42|1736.42|9
1642504780000|2022-01-18 11:19:40|1752.67|1736.67|1752.13|1736.13|1752.67|1736.67|1752.13|1736.13|11
1642504790000|2022-01-18 11:19:50|1752.42|1736.42|1751.5|1735.5|1752.42|1736.42|1751.5|1735.5|7
1642504800000|2022-01-18 11:20:00|1751.13|1735.13|1751.5|1735.5|1751.5|1735.5|1750.98|1734.98|7
1642504810000|2022-01-18 11:20:10|1751.6|1735.6|1751.6|1735.6|1751.6|1735.6|1751.6|1735.6|1
1642504820000|2022-01-18 11:20:20|1751.5|1735.5|1750.5|1734.5|1751.74|1735.74|1750.5|1734.5|5
1642504830000|2022-01-18 11:20:30|1750.48|1734.48|1750.48|1734.48|1750.9|1734.9|1750.36|1734.36|8
1642504840000|2022-01-18 11:20:40|1750.5|1734.5|1750.5|1734.5|1750.5|1734.5|1750.45|1734.45|3
1642504850000|2022-01-18 11:20:50|1750.44|1734.44|1748.75|1732.75|1750.5|1734.5|1748.5|1732.5|11
1642504860000|2022-01-18 11:21:00|1748.5|1732.5|1749.44|1733.44|1749.45|1733.45|1748.5|1732.5|4
1642504870000|2022-01-18 11:21:10|1749.48|1733.48|1749.95|1733.95|1750|1734|1749.48|1733.48|6
1642504880000|2022-01-18 11:21:20|1750.21|1734.21|1751.81|1735.81|1752|1736|1750.21|1734.21|9
1642504890000|2022-01-18 11:21:30|1751.5|1735.5|1752|1736|1752.95|1736.95|1751.5|1735.5|19
1642504900000|2022-01-18 11:21:40|1751.25|1735.25|1751|1735|1751.41|1735.41|1750.88|1734.88|4
1642504910000|2022-01-18 11:21:50|1750.91|1734.91|1751|1735|1751|1735|1750.91|1734.91|2
1642504920000|2022-01-18 11:22:00|1751.15|1735.15|1752|1736|1752|1736|1751.15|1735.15|4
1642504930000|2022-01-18 11:22:10|1751.98|1735.98|1753.11|1737.11|1753.11|1737.11|1751.98|1735.98|6
1642504940000|2022-01-18 11:22:20|1753.5|1737.5|1754.28|1738.28|1754.53|1738.53|1753.5|1737.5|8
1642504950000|2022-01-18 11:22:30|1754.38|1738.38|1754.28|1738.28|1754.38|1738.38|1754.28|1738.28|2
1642504960000|2022-01-18 11:22:40|1754.3|1738.3|1755.51|1739.51|1755.59|1739.59|1754.3|1738.3|8
1642504970000|2022-01-18 11:22:50|1755.55|1739.55|1756.11|1740.11|1756.11|1740.11|1755.55|1739.55|5
1642504980000|2022-01-18 11:23:00|1756.45|1740.45|1757.4|1741.4|1757.4|1741.4|1756.45|1740.45|7
1642504990000|2022-01-18 11:23:10|1757.62|1741.62|1757.5|1741.5|1758|1742|1757.5|1741.5|13
1642505000000|2022-01-18 11:23:20|1757.79|1741.79|1757.75|1741.75|1757.79|1741.79|1757.75|1741.75|2
1642505010000|2022-01-18 11:23:30|1757.5|1741.5|1757.88|1741.88|1757.88|1741.88|1757.35|1741.35|6
1642505020000|2022-01-18 11:23:40|1757.66|1741.66|1759.2|1743.2|1759.27|1743.27|1757.66|1741.66|11
1642505030000|2022-01-18 11:23:50|1759.4|1743.4|1759.5|1743.5|1760.13|1744.13|1759.4|1743.4|9
1642505050000|2022-01-18 11:24:10|1759.05|1743.05|1758.55|1742.55|1759.05|1743.05|1758.55|1742.55|2
1642505060000|2022-01-18 11:24:20|1758.5|1742.5|1759.35|1743.35|1759.35|1743.35|1758.5|1742.5|7
1642505070000|2022-01-18 11:24:30|1759.44|1743.44|1759.9|1743.9|1760|1744|1759.35|1743.35|6
1642505080000|2022-01-18 11:24:40|1760|1744|1760|1744|1760.13|1744.13|1760|1744|3
1642505090000|2022-01-18 11:24:50|1760.17|1744.17|1760.17|1744.17|1760.26|1744.26|1760.17|1744.17|3
1642505100000|2022-01-18 11:25:00|1760.5|1744.5|1760.99|1744.99|1761.2|1745.2|1760.48|1744.48|8
1642505110000|2022-01-18 11:25:10|1760.7|1744.7|1761.75|1745.75|1761.84|1745.84|1760.7|1744.7|8
1642505120000|2022-01-18 11:25:20|1761.45|1745.45|1760.92|1744.92|1761.79|1745.79|1760.92|1744.92|8
1642505130000|2022-01-18 11:25:30|1760.52|1744.52|1759.5|1743.5|1760.52|1744.52|1759.5|1743.5|5
1642505140000|2022-01-18 11:25:40|1759|1743|1757.82|1741.82|1759|1743|1757.82|1741.82|13
1642505150000|2022-01-18 11:25:50|1758|1742|1760.5|1744.5|1760.5|1744.5|1758|1742|16
1642505160000|2022-01-18 11:26:00|1760.69|1744.69|1760.77|1744.77|1760.77|1744.77|1760.11|1744.11|9
1642505170000|2022-01-18 11:26:10|1761.26|1745.26|1761.6|1745.6|1761.6|1745.6|1761.26|1745.26|5
1642505180000|2022-01-18 11:26:20|1761.75|1745.75|1761|1745|1761.75|1745.75|1760.5|1744.5|7
1642505190000|2022-01-18 11:26:30|1761.15|1745.15|1761.63|1745.63|1761.63|1745.63|1761.15|1745.15|3
1642505200000|2022-01-18 11:26:40|1761.5|1745.5|1761|1745|1761.5|1745.5|1760.7|1744.7|7
1642505210000|2022-01-18 11:26:50|1760.87|1744.87|1761.35|1745.35|1761.47|1745.47|1760.87|1744.87|7
1642505220000|2022-01-18 11:27:00|1761.45|1745.45|1761|1745|1761.45|1745.45|1761|1745|4
1642505230000|2022-01-18 11:27:10|1761.11|1745.11|1760.7|1744.7|1761.11|1745.11|1760.7|1744.7|8
1642505240000|2022-01-18 11:27:20|1760.5|1744.5|1760.22|1744.22|1760.5|1744.5|1760.22|1744.22|5
1642505250000|2022-01-18 11:27:30|1760|1744|1759.5|1743.5|1760|1744|1759.5|1743.5|3
1642505260000|2022-01-18 11:27:40|1759|1743|1759|1743|1759|1743|1758.91|1742.91|3
1642505270000|2022-01-18 11:27:50|1758.85|1742.85|1759|1743|1759.11|1743.11|1758.5|1742.5|9
1642505280000|2022-01-18 11:28:00|1758.9|1742.9|1759.35|1743.35|1759.35|1743.35|1758.9|1742.9|3
1642505290000|2022-01-18 11:28:10|1759|1743|1758.5|1742.5|1759|1743|1758|1742|6
1642505300000|2022-01-18 11:28:20|1758.6|1742.6|1758.6|1742.6|1758.6|1742.6|1758.6|1742.6|1
1642505310000|2022-01-18 11:28:30|1759.23|1743.23|1760.42|1744.42|1760.5|1744.5|1759.16|1743.16|12
1642505320000|2022-01-18 11:28:40|1760.9|1744.9|1761|1745|1761.05|1745.05|1760.65|1744.65|7
1642505330000|2022-01-18 11:28:50|1760.82|1744.82|1761|1745|1761.35|1745.35|1760.25|1744.25|12
1642505340000|2022-01-18 11:29:00|1761.09|1745.09|1761.09|1745.09|1761.09|1745.09|1761.09|1745.09|1
1642505350000|2022-01-18 11:29:10|1761.15|1745.15|1761.62|1745.62|1761.89|1745.89|1761.15|1745.15|6
1642505360000|2022-01-18 11:29:20|1761.5|1745.5|1761.65|1745.65|1761.65|1745.65|1761.5|1745.5|2
1642505370000|2022-01-18 11:29:30|1761.74|1745.74|1762.19|1746.19|1762.19|1746.19|1761.74|1745.74|4
1642505380000|2022-01-18 11:29:40|1762.1|1746.1|1761.74|1745.74|1762.19|1746.19|1761.74|1745.74|6
1642505390000|2022-01-18 11:29:50|1761.5|1745.5|1761.7|1745.7|1761.7|1745.7|1761.5|1745.5|2
1642505400000|2022-01-18 11:30:00|1761.75|1745.75|1762.3|1746.3|1762.3|1746.3|1761.5|1745.5|5
1642505410000|2022-01-18 11:30:10|1762.5|1746.5|1764.23|1748.23|1764.56|1748.56|1762.34|1746.34|16
1642505420000|2022-01-18 11:30:20|1764.24|1748.24|1766.92|1750.92|1767.34|1751.34|1764.24|1748.24|20
1642505430000|2022-01-18 11:30:30|1766.75|1750.75|1768.25|1752.25|1768.35|1752.35|1766.75|1750.75|15
1642505440000|2022-01-18 11:30:40|1768.37|1752.37|1768|1752|1768.76|1752.76|1767.9|1751.9|8
1642505450000|2022-01-18 11:30:50|1767.5|1751.5|1767.5|1751.5|1767.5|1751.5|1767.5|1751.5|1
1642505460000|2022-01-18 11:31:00|1766.5|1750.5|1765|1749|1766.5|1750.5|1765|1749|3
1642505470000|2022-01-18 11:31:10|1764.35|1748.35|1763|1747|1764.4|1748.4|1763|1747|5
1642505480000|2022-01-18 11:31:20|1762.5|1746.5|1761.5|1745.5|1762.92|1746.92|1761.5|1745.5|10
1642505490000|2022-01-18 11:31:30|1761|1745|1761.25|1745.25|1761.25|1745.25|1760.75|1744.75|4
1642505500000|2022-01-18 11:31:40|1761|1745|1760.5|1744.5|1761|1745|1760.5|1744.5|3
1642505510000|2022-01-18 11:31:50|1760.42|1744.42|1760.42|1744.42|1760.42|1744.42|1760.42|1744.42|1
1642505520000|2022-01-18 11:32:00|1759.92|1743.92|1758.5|1742.5|1759.92|1743.92|1758.5|1742.5|5
1642505530000|2022-01-18 11:32:10|1758.45|1742.45|1758.25|1742.25|1758.45|1742.45|1758.25|1742.25|2
1642505540000|2022-01-18 11:32:20|1758.15|1742.15|1757.5|1741.5|1758.15|1742.15|1757.5|1741.5|5
1642505550000|2022-01-18 11:32:30|1757.45|1741.45|1755.13|1739.13|1757.45|1741.45|1754.65|1738.65|10
1642505560000|2022-01-18 11:32:40|1754.95|1738.95|1754.93|1738.93|1755.4|1739.4|1754.5|1738.5|9
1642505570000|2022-01-18 11:32:50|1756.3|1740.3|1756.35|1740.35|1756.35|1740.35|1756.15|1740.15|3
1642505580000|2022-01-18 11:33:00|1756|1740|1756.5|1740.5|1756.5|1740.5|1755.5|1739.5|10
1642505590000|2022-01-18 11:33:10|1756.2|1740.2|1756.2|1740.2|1756.2|1740.2|1756.2|1740.2|1
1642505600000|2022-01-18 11:33:20|1756.25|1740.25|1755.85|1739.85|1756.25|1740.25|1755.85|1739.85|2
1642505610000|2022-01-18 11:33:30|1755.9|1739.9|1755.5|1739.5|1755.9|1739.9|1755.5|1739.5|4
1642505620000|2022-01-18 11:33:40|1755.25|1739.25|1755.07|1739.07|1755.25|1739.25|1755.07|1739.07|2
1642505630000|2022-01-18 11:33:50|1755|1739|1755.8|1739.8|1755.8|1739.8|1755|1739|9
1642505640000|2022-01-18 11:34:00|1755.45|1739.45|1756|1740|1756|1740|1755.45|1739.45|3
1642505650000|2022-01-18 11:34:10|1756.81|1740.81|1756.6|1740.6|1757.4|1741.4|1756.6|1740.6|8
1642505660000|2022-01-18 11:34:20|1756.5|1740.5|1756.5|1740.5|1756.5|1740.5|1756.5|1740.5|1
1642505670000|2022-01-18 11:34:30|1756.1|1740.1|1755.6|1739.6|1756.1|1740.1|1755.6|1739.6|2
1642505680000|2022-01-18 11:34:40|1755.5|1739.5|1755.5|1739.5|1755.5|1739.5|1755.5|1739.5|1
1642505710000|2022-01-18 11:35:10|1756.31|1740.31|1756.36|1740.36|1756.36|1740.36|1756.31|1740.31|2
1642505720000|2022-01-18 11:35:20|1755.91|1739.91|1755.5|1739.5|1755.91|1739.91|1755.5|1739.5|2
1642505730000|2022-01-18 11:35:30|1755.59|1739.59|1754.6|1738.6|1755.71|1739.71|1754.6|1738.6|8
1642505740000|2022-01-18 11:35:40|1754.67|1738.67|1753.65|1737.65|1754.72|1738.72|1753.65|1737.65|7
1642505750000|2022-01-18 11:35:50|1753.87|1737.87|1754.5|1738.5|1754.5|1738.5|1753.87|1737.87|3
1642505760000|2022-01-18 11:36:00|1754.7|1738.7|1753.75|1737.75|1754.7|1738.7|1753.75|1737.75|3
1642505780000|2022-01-18 11:36:20|1753.65|1737.65|1753.65|1737.65|1753.65|1737.65|1753.65|1737.65|1
1642505790000|2022-01-18 11:36:30|1753.9|1737.9|1755.16|1739.16|1755.16|1739.16|1753.9|1737.9|9
1642505800000|2022-01-18 11:36:40|1755.17|1739.17|1755.87|1739.87|1756.18|1740.18|1755.17|1739.17|8
1642505810000|2022-01-18 11:36:50|1755.46|1739.46|1755.3|1739.3|1755.5|1739.5|1755.17|1739.17|5
1642505820000|2022-01-18 11:37:00|1755.41|1739.41|1754.72|1738.72|1755.55|1739.55|1754.72|1738.72|7
1642505830000|2022-01-18 11:37:10|1754.5|1738.5|1754.5|1738.5|1754.5|1738.5|1754.3|1738.3|4
1642505840000|2022-01-18 11:37:20|1754|1738|1753.95|1737.95|1754|1738|1753.95|1737.95|2
1642505850000|2022-01-18 11:37:30|1753.5|1737.5|1753.2|1737.2|1754|1738|1752.33|1736.33|11
1642505860000|2022-01-18 11:37:40|1752.7|1736.7|1752.55|1736.55|1753.35|1737.35|1752.5|1736.5|7
1642505870000|2022-01-18 11:37:50|1753.02|1737.02|1753.52|1737.52|1753.52|1737.52|1753.02|1737.02|2
1642505880000|2022-01-18 11:38:00|1753.5|1737.5|1753.52|1737.52|1753.52|1737.52|1753.5|1737.5|2
1642505890000|2022-01-18 11:38:10|1753.5|1737.5|1753.94|1737.94|1753.94|1737.94|1753.5|1737.5|4
1642505900000|2022-01-18 11:38:20|1754.38|1738.38|1756.4|1740.4|1756.4|1740.4|1754.38|1738.38|10
1642505910000|2022-01-18 11:38:30|1756.5|1740.5|1756.11|1740.11|1756.5|1740.5|1756|1740|5
1642505920000|2022-01-18 11:38:40|1756.5|1740.5|1756.5|1740.5|1756.67|1740.67|1756.5|1740.5|3
1642505930000|2022-01-18 11:38:50|1756.6|1740.6|1756.6|1740.6|1756.6|1740.6|1756.6|1740.6|1
1642505950000|2022-01-18 11:39:10|1757|1741|1757|1741|1757|1741|1757|1741|1
1642505960000|2022-01-18 11:39:20|1757.4|1741.4|1757.4|1741.4|1757.4|1741.4|1757.4|1741.4|1
1642505970000|2022-01-18 11:39:30|1757|1741|1756|1740|1757|1741|1756|1740|6
1642505990000|2022-01-18 11:39:50|1756.25|1740.25|1755.5|1739.5|1756.25|1740.25|1755.5|1739.5|9
1642506000000|2022-01-18 11:40:00|1755.78|1739.78|1756.53|1740.53|1756.56|1740.56|1755.78|1739.78|9
1642506010000|2022-01-18 11:40:10|1756.56|1740.56|1756.56|1740.56|1756.56|1740.56|1756.53|1740.53|5
1642506020000|2022-01-18 11:40:20|1756.86|1740.86|1757.1|1741.1|1757.1|1741.1|1756.86|1740.86|2
1642506030000|2022-01-18 11:40:30|1757.05|1741.05|1756.06|1740.06|1757.05|1741.05|1756.06|1740.06|5
1642506040000|2022-01-18 11:40:40|1755.96|1739.96|1755.5|1739.5|1756.21|1740.21|1755.5|1739.5|4
1642506060000|2022-01-18 11:41:00|1755.53|1739.53|1755.6|1739.6|1755.6|1739.6|1755.5|1739.5|6
1642506070000|2022-01-18 11:41:10|1755.52|1739.52|1755.65|1739.65|1755.65|1739.65|1755.35|1739.35|7
1642506080000|2022-01-18 11:41:20|1755.57|1739.57|1756.86|1740.86|1756.86|1740.86|1755.57|1739.57|6
1642506090000|2022-01-18 11:41:30|1756.8|1740.8|1756.56|1740.56|1756.8|1740.8|1756.56|1740.56|3
1642506100000|2022-01-18 11:41:40|1756.2|1740.2|1755.5|1739.5|1756.2|1740.2|1755.5|1739.5|3
1642506110000|2022-01-18 11:41:50|1755|1739|1754.5|1738.5|1755|1739|1754.5|1738.5|2
1642506120000|2022-01-18 11:42:00|1754.13|1738.13|1753.6|1737.6|1754.13|1738.13|1753.5|1737.5|10
1642506130000|2022-01-18 11:42:10|1753.5|1737.5|1752.75|1736.75|1753.65|1737.65|1752.13|1736.13|12
1642506140000|2022-01-18 11:42:20|1752.5|1736.5|1752.78|1736.78|1752.88|1736.88|1752.33|1736.33|13
1642506150000|2022-01-18 11:42:30|1752.41|1736.41|1752.5|1736.5|1753.13|1737.13|1752.41|1736.41|11
1642506160000|2022-01-18 11:42:40|1752.52|1736.52|1753.6|1737.6|1753.6|1737.6|1752.52|1736.52|4
1642506170000|2022-01-18 11:42:50|1753.85|1737.85|1754.46|1738.46|1754.46|1738.46|1753.59|1737.59|13
1642506180000|2022-01-18 11:43:00|1754.41|1738.41|1754|1738|1755|1739|1754|1738|11
1642506190000|2022-01-18 11:43:10|1753.5|1737.5|1753.5|1737.5|1753.5|1737.5|1753.36|1737.36|3
1642506200000|2022-01-18 11:43:20|1753.27|1737.27|1753.5|1737.5|1753.5|1737.5|1753.24|1737.24|5
1642506230000|2022-01-18 11:43:50|1753.63|1737.63|1753|1737|1753.63|1737.63|1753|1737|6
1642506240000|2022-01-18 11:44:00|1752.9|1736.9|1753|1737|1753|1737|1752.9|1736.9|2
1642506250000|2022-01-18 11:44:10|1753.27|1737.27|1752.93|1736.93|1753.5|1737.5|1752.84|1736.84|7
1642506260000|2022-01-18 11:44:20|1752.91|1736.91|1753.75|1737.75|1753.75|1737.75|1752.82|1736.82|10
1642506270000|2022-01-18 11:44:30|1753.5|1737.5|1753.75|1737.75|1753.75|1737.75|1753.5|1737.5|6
1642506280000|2022-01-18 11:44:40|1754|1738|1753.75|1737.75|1754|1738|1753.5|1737.5|7
1642506290000|2022-01-18 11:44:50|1754|1738|1754.2|1738.2|1754.2|1738.2|1753.5|1737.5|6
1642506300000|2022-01-18 11:45:00|1754|1738|1754|1738|1754.15|1738.15|1753.5|1737.5|10
1642506310000|2022-01-18 11:45:10|1754.5|1738.5|1753.75|1737.75|1754.5|1738.5|1753.75|1737.75|6
1642506320000|2022-01-18 11:45:20|1754.35|1738.35|1754.35|1738.35|1754.35|1738.35|1754.35|1738.35|1
1642506330000|2022-01-18 11:45:30|1754.23|1738.23|1754.5|1738.5|1754.5|1738.5|1753.88|1737.88|7
1642506340000|2022-01-18 11:45:40|1754.67|1738.67|1754.6|1738.6|1754.67|1738.67|1754.5|1738.5|4
1642506350000|2022-01-18 11:45:50|1755.07|1739.07|1758.75|1742.75|1758.95|1742.95|1755.07|1739.07|22
1642506360000|2022-01-18 11:46:00|1758.5|1742.5|1758.5|1742.5|1758.75|1742.75|1758|1742|6
1642506370000|2022-01-18 11:46:10|1758|1742|1757.5|1741.5|1758|1742|1757.19|1741.19|4
1642506380000|2022-01-18 11:46:20|1757.75|1741.75|1757.5|1741.5|1757.8|1741.8|1757.3|1741.3|4
1642506390000|2022-01-18 11:46:30|1758|1742|1758.5|1742.5|1758.5|1742.5|1758|1742|2
1642506400000|2022-01-18 11:46:40|1758.22|1742.22|1758.22|1742.22|1758.22|1742.22|1758.22|1742.22|1
1642506410000|2022-01-18 11:46:50|1758|1742|1757.88|1741.88|1758|1742|1757.77|1741.77|5
1642506420000|2022-01-18 11:47:00|1757.9|1741.9|1758.5|1742.5|1758.5|1742.5|1757.9|1741.9|5
1642506440000|2022-01-18 11:47:20|1758.25|1742.25|1757.75|1741.75|1758.25|1742.25|1757.5|1741.5|7
1642506450000|2022-01-18 11:47:30|1758|1742|1757.9|1741.9|1758.5|1742.5|1757.9|1741.9|4
1642506460000|2022-01-18 11:47:40|1757.75|1741.75|1758.5|1742.5|1758.5|1742.5|1757.75|1741.75|4
1642506470000|2022-01-18 11:47:50|1758.29|1742.29|1758|1742|1758.29|1742.29|1758|1742|2
1642506480000|2022-01-18 11:48:00|1757.8|1741.8|1758|1742|1758.5|1742.5|1757.8|1741.8|7
1642506490000|2022-01-18 11:48:10|1757.91|1741.91|1758.4|1742.4|1758.5|1742.5|1757.91|1741.91|3
1642506500000|2022-01-18 11:48:20|1758|1742|1758|1742|1758|1742|1758|1742|1
1642506510000|2022-01-18 11:48:30|1758.39|1742.39|1758.32|1742.32|1758.5|1742.5|1758.32|1742.32|3
1642506520000|2022-01-18 11:48:40|1758.45|1742.45|1758.13|1742.13|1758.5|1742.5|1758|1742|6
1642506530000|2022-01-18 11:48:50|1758.5|1742.5|1758.39|1742.39|1758.5|1742.5|1758|1742|8
1642506540000|2022-01-18 11:49:00|1758.45|1742.45|1758.5|1742.5|1758.5|1742.5|1758.45|1742.45|2
1642506550000|2022-01-18 11:49:10|1758.63|1742.63|1759.55|1743.55|1759.58|1743.58|1758.63|1742.63|6
1642506560000|2022-01-18 11:49:20|1759.58|1743.58|1759.55|1743.55|1759.58|1743.58|1759.5|1743.5|5
1642506570000|2022-01-18 11:49:30|1759.5|1743.5|1759|1743|1759.58|1743.58|1758.7|1742.7|9
1642506580000|2022-01-18 11:49:40|1758.82|1742.82|1758.5|1742.5|1758.82|1742.82|1758.5|1742.5|4
1642506590000|2022-01-18 11:49:50|1758.2|1742.2|1757.87|1741.87|1758.2|1742.2|1757.5|1741.5|6
1642506600000|2022-01-18 11:50:00|1757.78|1741.78|1757.5|1741.5|1757.94|1741.94|1757.5|1741.5|6
1642506640000|2022-01-18 11:50:40|1757.45|1741.45|1757.45|1741.45|1757.45|1741.45|1757.45|1741.45|1
1642506650000|2022-01-18 11:50:50|1757.5|1741.5|1757.5|1741.5|1757.5|1741.5|1757.5|1741.5|1
1642506670000|2022-01-18 11:51:10|1757.69|1741.69|1757.51|1741.51|1757.69|1741.69|1757.5|1741.5|4
1642506680000|2022-01-18 11:51:20|1757.5|1741.5|1758.1|1742.1|1758.1|1742.1|1757.5|1741.5|6
1642506690000|2022-01-18 11:51:30|1758.5|1742.5|1758.5|1742.5|1758.5|1742.5|1758.5|1742.5|1
1642506700000|2022-01-18 11:51:40|1758.9|1742.9|1760.45|1744.45|1760.45|1744.45|1758.9|1742.9|5
1642506710000|2022-01-18 11:51:50|1760.4|1744.4|1760.4|1744.4|1760.4|1744.4|1760.4|1744.4|1
1642506720000|2022-01-18 11:52:00|1760.5|1744.5|1760.5|1744.5|1760.5|1744.5|1760.5|1744.5|1
1642506730000|2022-01-18 11:52:10|1760.79|1744.79|1761.45|1745.45|1761.45|1745.45|1760.5|1744.5|8
1642506750000|2022-01-18 11:52:30|1761.5|1745.5|1761.4|1745.4|1761.5|1745.5|1761.26|1745.26|4
1642506760000|2022-01-18 11:52:40|1761.13|1745.13|1761.13|1745.13|1761.13|1745.13|1761.13|1745.13|1
1642506770000|2022-01-18 11:52:50|1760.88|1744.88|1759.5|1743.5|1760.88|1744.88|1759.5|1743.5|6
1642506780000|2022-01-18 11:53:00|1759.13|1743.13|1757.77|1741.77|1759.13|1743.13|1757.77|1741.77|8
1642506790000|2022-01-18 11:53:10|1757.76|1741.76|1757.5|1741.5|1758.15|1742.15|1757.5|1741.5|6
1642506800000|2022-01-18 11:53:20|1757.05|1741.05|1757|1741|1757.05|1741.05|1757|1741|2
1642506810000|2022-01-18 11:53:30|1756.5|1740.5|1756|1740|1756.5|1740.5|1755.75|1739.75|7
1642506820000|2022-01-18 11:53:40|1755.75|1739.75|1755.5|1739.5|1755.75|1739.75|1755.5|1739.5|2
1642506830000|2022-01-18 11:53:50|1755|1739|1753|1737|1755|1739|1753|1737|9
1642506840000|2022-01-18 11:54:00|1753.13|1737.13|1752.33|1736.33|1753.25|1737.25|1752.33|1736.33|8
1642506850000|2022-01-18 11:54:10|1752.36|1736.36|1750.55|1734.55|1752.36|1736.36|1750.55|1734.55|9
1642506860000|2022-01-18 11:54:20|1750.77|1734.77|1751.3|1735.3|1751.64|1735.64|1750.5|1734.5|12
1642506870000|2022-01-18 11:54:30|1751.14|1735.14|1752.53|1736.53|1752.72|1736.72|1751.14|1735.14|8
1642506880000|2022-01-18 11:54:40|1752.73|1736.73|1753|1737|1753.5|1737.5|1752.73|1736.73|8
1642506890000|2022-01-18 11:54:50|1753.21|1737.21|1752.14|1736.14|1753.5|1737.5|1752.05|1736.05|9
1642506900000|2022-01-18 11:55:00|1752.13|1736.13|1753|1737|1753|1737|1752.13|1736.13|8
1642506910000|2022-01-18 11:55:10|1753.13|1737.13|1754.57|1738.57|1755|1739|1753.13|1737.13|12
1642506920000|2022-01-18 11:55:20|1754.59|1738.59|1755.5|1739.5|1755.5|1739.5|1754.52|1738.52|14
1642506930000|2022-01-18 11:55:30|1755.34|1739.34|1755.49|1739.49|1755.5|1739.5|1754.88|1738.88|6
1642506940000|2022-01-18 11:55:40|1755.5|1739.5|1756.15|1740.15|1756.32|1740.32|1755.5|1739.5|7
1642506950000|2022-01-18 11:55:50|1756.5|1740.5|1756.5|1740.5|1756.5|1740.5|1756.5|1740.5|1
1642506960000|2022-01-18 11:56:00|1756.6|1740.6|1757.5|1741.5|1757.5|1741.5|1756.6|1740.6|4
1642506970000|2022-01-18 11:56:10|1757.4|1741.4|1757.4|1741.4|1757.4|1741.4|1757.4|1741.4|1
1642506980000|2022-01-18 11:56:20|1757.35|1741.35|1757.35|1741.35|1757.35|1741.35|1757.35|1741.35|1
1642506990000|2022-01-18 11:56:30|1757|1741|1756.5|1740.5|1757|1741|1756.5|1740.5|3
1642507010000|2022-01-18 11:56:50|1756.81|1740.81|1757.32|1741.32|1757.45|1741.45|1756.81|1740.81|6
1642507020000|2022-01-18 11:57:00|1757.28|1741.28|1757.47|1741.47|1757.47|1741.47|1757.28|1741.28|3
1642507030000|2022-01-18 11:57:10|1757.28|1741.28|1756.5|1740.5|1757.28|1741.28|1756.5|1740.5|4
1642507040000|2022-01-18 11:57:20|1756|1740|1756|1740|1756|1740|1756|1740|1
1642507050000|2022-01-18 11:57:30|1755.5|1739.5|1755.17|1739.17|1755.5|1739.5|1755.17|1739.17|5
1642507060000|2022-01-18 11:57:40|1755|1739|1755.25|1739.25|1755.5|1739.5|1755|1739|7
1642507070000|2022-01-18 11:57:50|1755.5|1739.5|1755.45|1739.45|1755.5|1739.5|1755.24|1739.24|5
1642507080000|2022-01-18 11:58:00|1755|1739|1754.5|1738.5|1755|1739|1754.5|1738.5|3
1642507090000|2022-01-18 11:58:10|1754.92|1738.92|1756.75|1740.75|1756.75|1740.75|1754.92|1738.92|8
1642507100000|2022-01-18 11:58:20|1756.78|1740.78|1756.69|1740.69|1757.39|1741.39|1756.5|1740.5|14
1642507110000|2022-01-18 11:58:30|1756.72|1740.72|1756|1740|1756.72|1740.72|1756|1740|3
1642507120000|2022-01-18 11:58:40|1755.84|1739.84|1755.75|1739.75|1756|1740|1755|1739|7
1642507130000|2022-01-18 11:58:50|1756|1740|1756.73|1740.73|1757.3|1741.3|1756|1740|9
1642507140000|2022-01-18 11:59:00|1756.79|1740.79|1757.09|1741.09|1757.09|1741.09|1756|1740|9
1642507150000|2022-01-18 11:59:10|1757.21|1741.21|1757.29|1741.29|1757.46|1741.46|1757.21|1741.21|4
1642507160000|2022-01-18 11:59:20|1758.35|1742.35|1760.35|1744.35|1760.35|1744.35|1758.35|1742.35|7
1642507170000|2022-01-18 11:59:30|1760.75|1744.75|1760|1744|1760.75|1744.75|1760|1744|6
1642507180000|2022-01-18 11:59:40|1759.5|1743.5|1758|1742|1759.5|1743.5|1758|1742|5
1642507190000|2022-01-18 11:59:50|1757.75|1741.75|1757.5|1741.5|1758.25|1742.25|1757.5|1741.5|9
1642507200000|2022-01-18 12:00:00|1757|1741|1752.5|1736.5|1757|1741|1750.22|1734.22|26
1642507210000|2022-01-18 12:00:10|1752.45|1736.45|1754.69|1738.69|1754.69|1738.69|1752.44|1736.44|15
1642507220000|2022-01-18 12:00:20|1754.5|1738.5|1756|1740|1756|1740|1754|1738|9
1642507230000|2022-01-18 12:00:30|1755.72|1739.72|1757.1|1741.1|1757.34|1741.34|1755.3|1739.3|16
1642507240000|2022-01-18 12:00:40|1757.69|1741.69|1759|1743|1759.72|1743.72|1757.5|1741.5|13
1642507250000|2022-01-18 12:00:50|1758.72|1742.72|1760.84|1744.84|1760.84|1744.84|1758.72|1742.72|8
1642507260000|2022-01-18 12:01:00|1761.5|1745.5|1761.25|1745.25|1761.84|1745.84|1761.25|1745.25|11
1642507270000|2022-01-18 12:01:10|1761.38|1745.38|1761.1|1745.1|1761.67|1745.67|1761.1|1745.1|5
1642507280000|2022-01-18 12:01:20|1761.15|1745.15|1761.5|1745.5|1761.5|1745.5|1761.15|1745.15|2
1642507290000|2022-01-18 12:01:30|1761.86|1745.86|1761.65|1745.65|1761.86|1745.86|1761.65|1745.65|5
1642507300000|2022-01-18 12:01:40|1761.5|1745.5|1760.5|1744.5|1761.5|1745.5|1760.5|1744.5|5
1642507310000|2022-01-18 12:01:50|1760|1744|1759.5|1743.5|1760|1744|1759|1743|7
1642507320000|2022-01-18 12:02:00|1759.29|1743.29|1758.5|1742.5|1759.29|1743.29|1758|1742|9
1642507330000|2022-01-18 12:02:10|1758.75|1742.75|1758.5|1742.5|1759.12|1743.12|1758.22|1742.22|13
1642507340000|2022-01-18 12:02:20|1758.3|1742.3|1759.45|1743.45|1759.61|1743.61|1758.3|1742.3|7
1642507350000|2022-01-18 12:02:30|1759.5|1743.5|1760|1744|1760|1744|1759|1743|5
1642507360000|2022-01-18 12:02:40|1759.5|1743.5|1758.81|1742.81|1760.7|1744.7|1758.81|1742.81|9
1642507370000|2022-01-18 12:02:50|1758.41|1742.41|1758.15|1742.15|1758.67|1742.67|1758.15|1742.15|5
1642507380000|2022-01-18 12:03:00|1758|1742|1758|1742|1758|1742|1757.5|1741.5|7
1642507390000|2022-01-18 12:03:10|1758.5|1742.5|1760.16|1744.16|1760.16|1744.16|1758.5|1742.5|12
1642507400000|2022-01-18 12:03:20|1760.5|1744.5|1760.5|1744.5|1760.58|1744.58|1760.1|1744.1|5
1642507410000|2022-01-18 12:03:30|1760.79|1744.79|1758.6|1742.6|1760.79|1744.79|1758.6|1742.6|9
1642507420000|2022-01-18 12:03:40|1759|1743|1760|1744|1760.08|1744.08|1759|1743|11
1642507430000|2022-01-18 12:03:50|1760.15|1744.15|1759.65|1743.65|1760.3|1744.3|1759.65|1743.65|7
1642507440000|2022-01-18 12:04:00|1759.75|1743.75|1760|1744|1760|1744|1759.5|1743.5|4
1642507450000|2022-01-18 12:04:10|1760.45|1744.45|1759|1743|1760.45|1744.45|1759|1743|8
1642507460000|2022-01-18 12:04:20|1758.75|1742.75|1757.66|1741.66|1759|1743|1757.57|1741.57|11
1642507470000|2022-01-18 12:04:30|1758.05|1742.05|1758.16|1742.16|1758.22|1742.22|1757.82|1741.82|11
1642507480000|2022-01-18 12:04:40|1757.66|1741.66|1757.66|1741.66|1757.66|1741.66|1757.66|1741.66|1
1642507490000|2022-01-18 12:04:50|1757.91|1741.91|1757.91|1741.91|1758.16|1742.16|1757.66|1741.66|7
1642507500000|2022-01-18 12:05:00|1757.95|1741.95|1758.16|1742.16|1758.16|1742.16|1757.91|1741.91|6
1642507510000|2022-01-18 12:05:10|1758.5|1742.5|1758.5|1742.5|1758.5|1742.5|1758.5|1742.5|1
1642507520000|2022-01-18 12:05:20|1758.36|1742.36|1758.2|1742.2|1758.36|1742.36|1758.16|1742.16|4
1642507530000|2022-01-18 12:05:30|1758.5|1742.5|1757.76|1741.76|1758.5|1742.5|1757.76|1741.76|5
1642507540000|2022-01-18 12:05:40|1758.05|1742.05|1757.6|1741.6|1758.1|1742.1|1757.6|1741.6|3
1642507550000|2022-01-18 12:05:50|1757.85|1741.85|1757.5|1741.5|1757.85|1741.85|1757.5|1741.5|2
1642507560000|2022-01-18 12:06:00|1757.55|1741.55|1757.5|1741.5|1757.66|1741.66|1757.5|1741.5|3
1642507570000|2022-01-18 12:06:10|1757.53|1741.53|1757.5|1741.5|1757.65|1741.65|1757.5|1741.5|4
1642507590000|2022-01-18 12:06:30|1757.9|1741.9|1758.5|1742.5|1758.5|1742.5|1757.5|1741.5|3
1642507600000|2022-01-18 12:06:40|1758|1742|1755.5|1739.5|1758.5|1742.5|1755.5|1739.5|11
1642507610000|2022-01-18 12:06:50|1755.79|1739.79|1755.78|1739.78|1755.79|1739.79|1755.5|1739.5|8
1642507620000|2022-01-18 12:07:00|1755.5|1739.5|1755.5|1739.5|1755.61|1739.61|1755.5|1739.5|5
1642507630000|2022-01-18 12:07:10|1755.13|1739.13|1755|1739|1756|1740|1754.6|1738.6|9
1642507640000|2022-01-18 12:07:20|1755.3|1739.3|1755|1739|1755.3|1739.3|1754.65|1738.65|4
1642507650000|2022-01-18 12:07:30|1755.4|1739.4|1755|1739|1755.4|1739.4|1754.75|1738.75|5
1642507660000|2022-01-18 12:07:40|1755.15|1739.15|1755|1739|1755.15|1739.15|1754.75|1738.75|8
1642507670000|2022-01-18 12:07:50|1755.15|1739.15|1754.88|1738.88|1755.25|1739.25|1754.5|1738.5|9
1642507680000|2022-01-18 12:08:00|1754.66|1738.66|1754.88|1738.88|1754.88|1738.88|1754.66|1738.66|2
1642507690000|2022-01-18 12:08:10|1754.66|1738.66|1754.5|1738.5|1754.96|1738.96|1754.5|1738.5|11
1642507700000|2022-01-18 12:08:20|1754.88|1738.88|1753|1737|1754.88|1738.88|1753|1737|8
1642507710000|2022-01-18 12:08:30|1752.73|1736.73|1752.73|1736.73|1752.73|1736.73|1752.68|1736.68|3
1642507720000|2022-01-18 12:08:40|1753|1737|1752.74|1736.74|1753|1737|1752.74|1736.74|2
1642507730000|2022-01-18 12:08:50|1752.73|1736.73|1751.75|1735.75|1752.73|1736.73|1751.62|1735.62|13
1642507740000|2022-01-18 12:09:00|1752|1736|1752.42|1736.42|1752.43|1736.43|1752|1736|5
1642507750000|2022-01-18 12:09:10|1752.36|1736.36|1752.5|1736.5|1752.5|1736.5|1752|1736|5
1642507760000|2022-01-18 12:09:20|1752.42|1736.42|1752.42|1736.42|1752.42|1736.42|1752.42|1736.42|1
1642507770000|2022-01-18 12:09:30|1751.92|1735.92|1751.92|1735.92|1751.92|1735.92|1751.92|1735.92|1
1642507780000|2022-01-18 12:09:40|1751.83|1735.83|1752.37|1736.37|1752.37|1736.37|1751.83|1735.83|3
1642507790000|2022-01-18 12:09:50|1751.5|1735.5|1751|1735|1751.5|1735.5|1751|1735|3
1642507800000|2022-01-18 12:10:00|1750.5|1734.5|1750.5|1734.5|1750.5|1734.5|1750.5|1734.5|1
1642507820000|2022-01-18 12:10:20|1750.72|1734.72|1751.45|1735.45|1751.45|1735.45|1750.5|1734.5|6
1642507830000|2022-01-18 12:10:30|1751.5|1735.5|1751.5|1735.5|1751.5|1735.5|1751.38|1735.38|3
1642507840000|2022-01-18 12:10:40|1751.23|1735.23|1750.5|1734.5|1751.23|1735.23|1750.5|1734.5|5
1642507850000|2022-01-18 12:10:50|1750.44|1734.44|1750.44|1734.44|1750.49|1734.49|1750.44|1734.44|3
1642507860000|2022-01-18 12:11:00|1750.49|1734.49|1750.5|1734.5|1750.95|1734.95|1750.44|1734.44|4
1642507870000|2022-01-18 12:11:10|1750.58|1734.58|1750.5|1734.5|1750.58|1734.58|1750.44|1734.44|4
1642507880000|2022-01-18 12:11:20|1750.47|1734.47|1751.5|1735.5|1751.5|1735.5|1750.47|1734.47|5
1642507890000|2022-01-18 12:11:30|1751.1|1735.1|1750.55|1734.55|1751.1|1735.1|1750.5|1734.5|6
1642507900000|2022-01-18 12:11:40|1750.64|1734.64|1750.5|1734.5|1750.64|1734.64|1750.5|1734.5|4
1642507910000|2022-01-18 12:11:50|1750.44|1734.44|1750.44|1734.44|1750.47|1734.47|1750.44|1734.44|7
1642507920000|2022-01-18 12:12:00|1750.19|1734.19|1747.6|1731.6|1750.44|1734.44|1747.6|1731.6|11
1642507930000|2022-01-18 12:12:10|1747.45|1731.45|1747|1731|1747.45|1731.45|1747|1731|3
1642507940000|2022-01-18 12:12:20|1747.25|1731.25|1746.35|1730.35|1747.25|1731.25|1746.35|1730.35|6
1642507950000|2022-01-18 12:12:30|1746.5|1730.5|1745.53|1729.53|1746.5|1730.5|1745.53|1729.53|6
1642507960000|2022-01-18 12:12:40|1745.5|1729.5|1744.5|1728.5|1745.5|1729.5|1744.5|1728.5|3
1642507970000|2022-01-18 12:12:50|1744.48|1728.48|1742.66|1726.66|1744.48|1728.48|1742.55|1726.55|14
1642507980000|2022-01-18 12:13:00|1743.16|1727.16|1744.61|1728.61|1744.74|1728.74|1743.16|1727.16|11
1642507990000|2022-01-18 12:13:10|1743.63|1727.63|1744.3|1728.3|1744.3|1728.3|1742.5|1726.5|11
1642508000000|2022-01-18 12:13:20|1744.54|1728.54|1744.5|1728.5|1745|1729|1744.39|1728.39|6
1642508010000|2022-01-18 12:13:30|1744.1|1728.1|1744.5|1728.5|1744.5|1728.5|1744|1728|4
1642508020000|2022-01-18 12:13:40|1744.1|1728.1|1742.5|1726.5|1744.1|1728.1|1742.25|1726.25|12
1642508030000|2022-01-18 12:13:50|1742|1726|1742.5|1726.5|1742.5|1726.5|1741.7|1725.7|6
1642508040000|2022-01-18 12:14:00|1742.59|1726.59|1743.5|1727.5|1743.54|1727.54|1742.59|1726.59|11
1642508050000|2022-01-18 12:14:10|1743.65|1727.65|1743.3|1727.3|1743.65|1727.65|1743.16|1727.16|10
1642508060000|2022-01-18 12:14:20|1743.16|1727.16|1742.6|1726.6|1743.16|1727.16|1742.6|1726.6|3
1642508070000|2022-01-18 12:14:30|1742.5|1726.5|1740.5|1724.5|1742.5|1726.5|1740.5|1724.5|10
1642508080000|2022-01-18 12:14:40|1740|1724|1740.5|1724.5|1740.5|1724.5|1739.85|1723.85|5
1642508090000|2022-01-18 12:14:50|1740.27|1724.27|1741.76|1725.76|1741.76|1725.76|1740.27|1724.27|6
1642508100000|2022-01-18 12:15:00|1741.41|1725.41|1740.72|1724.72|1741.52|1725.52|1740.72|1724.72|11
1642508110000|2022-01-18 12:15:10|1741|1725|1740.5|1724.5|1741.25|1725.25|1740.5|1724.5|9
1642508120000|2022-01-18 12:15:20|1740.6|1724.6|1739.5|1723.5|1740.6|1724.6|1739.35|1723.35|7
1642508130000|2022-01-18 12:15:30|1739.09|1723.09|1736.5|1720.5|1739.09|1723.09|1736.5|1720.5|14
1642508140000|2022-01-18 12:15:40|1736.71|1720.71|1736.71|1720.71|1736.71|1720.71|1736.48|1720.48|11
1642508150000|2022-01-18 12:15:50|1737|1721|1740|1724|1741.08|1725.08|1737|1721|17
1642508160000|2022-01-18 12:16:00|1740.22|1724.22|1740|1724|1740.5|1724.5|1739.7|1723.7|9
1642508170000|2022-01-18 12:16:10|1740.25|1724.25|1737.75|1721.75|1740.5|1724.5|1737.75|1721.75|13
1642508180000|2022-01-18 12:16:20|1737.35|1721.35|1737.35|1721.35|1737.35|1721.35|1737.35|1721.35|1
1642508190000|2022-01-18 12:16:30|1737.21|1721.21|1736.71|1720.71|1737.28|1721.28|1736.38|1720.38|13
1642508200000|2022-01-18 12:16:40|1737|1721|1735.99|1719.99|1737.1|1721.1|1735.99|1719.99|9
1642508210000|2022-01-18 12:16:50|1735.7|1719.7|1734.45|1718.45|1735.7|1719.7|1734.45|1718.45|5
1642508220000|2022-01-18 12:17:00|1734.16|1718.16|1735.35|1719.35|1735.35|1719.35|1734.16|1718.16|6
1642508230000|2022-01-18 12:17:10|1735.68|1719.68|1737|1721|1737.78|1721.78|1735.68|1719.68|13
1642508240000|2022-01-18 12:17:20|1737.1|1721.1|1736.79|1720.79|1737.1|1721.1|1736.75|1720.75|6
1642508250000|2022-01-18 12:17:30|1737|1721|1736.44|1720.44|1737|1721|1736.44|1720.44|8
1642508260000|2022-01-18 12:17:40|1736.13|1720.13|1735.75|1719.75|1736.13|1720.13|1735.75|1719.75|5
1642508270000|2022-01-18 12:17:50|1735.5|1719.5|1735.88|1719.88|1736|1720|1735.5|1719.5|10
1642508280000|2022-01-18 12:18:00|1735.5|1719.5|1734.46|1718.46|1735.5|1719.5|1734.45|1718.45|4
1642508290000|2022-01-18 12:18:10|1734.45|1718.45|1733.7|1717.7|1734.45|1718.45|1733.7|1717.7|10
1642508300000|2022-01-18 12:18:20|1733.49|1717.49|1733.5|1717.5|1733.5|1717.5|1733.44|1717.44|3
1642508310000|2022-01-18 12:18:30|1733.02|1717.02|1732.92|1716.92|1733.2|1717.2|1732.7|1716.7|5
1642508320000|2022-01-18 12:18:40|1733.22|1717.22|1732.5|1716.5|1733.22|1717.22|1732.5|1716.5|5
1642508330000|2022-01-18 12:18:50|1732.45|1716.45|1730.08|1714.08|1732.45|1716.45|1730.08|1714.08|10
1642508340000|2022-01-18 12:19:00|1730.22|1714.22|1732|1716|1732|1716|1729.15|1713.15|21
1642508350000|2022-01-18 12:19:10|1731.75|1715.75|1731.3|1715.3|1731.75|1715.75|1731.25|1715.25|8
1642508360000|2022-01-18 12:19:20|1731.11|1715.11|1731|1715|1731.5|1715.5|1731|1715|3
1642508370000|2022-01-18 12:19:30|1730.9|1714.9|1729.4|1713.4|1730.9|1714.9|1729.4|1713.4|6
1642508380000|2022-01-18 12:19:40|1729.35|1713.35|1730.47|1714.47|1730.47|1714.47|1729.35|1713.35|11
1642508390000|2022-01-18 12:19:50|1730.62|1714.62|1733.82|1717.82|1734|1718|1730.37|1714.37|15
1642508400000|2022-01-18 12:20:00|1733.79|1717.79|1734.92|1718.92|1735|1719|1733.79|1717.79|9
1642508410000|2022-01-18 12:20:10|1735.34|1719.34|1734|1718|1735.34|1719.34|1733.9|1717.9|7
1642508420000|2022-01-18 12:20:20|1733.5|1717.5|1733|1717|1733.5|1717.5|1732.5|1716.5|10
1642508430000|2022-01-18 12:20:30|1733.4|1717.4|1734.25|1718.25|1734.25|1718.25|1733.4|1717.4|7
1642508440000|2022-01-18 12:20:40|1734.5|1718.5|1735.29|1719.29|1735.6|1719.6|1734.5|1718.5|8
1642508450000|2022-01-18 12:20:50|1735.5|1719.5|1737.79|1721.79|1738|1722|1735.5|1719.5|17
1642508460000|2022-01-18 12:21:00|1738|1722|1739.52|1723.52|1739.82|1723.82|1737.9|1721.9|18
1642508470000|2022-01-18 12:21:10|1739.69|1723.69|1740.5|1724.5|1741.06|1725.06|1739.69|1723.69|14
1642508480000|2022-01-18 12:21:20|1740.34|1724.34|1739.33|1723.33|1740.34|1724.34|1739.33|1723.33|6
1642508490000|2022-01-18 12:21:30|1739.02|1723.02|1739.33|1723.33|1739.4|1723.4|1739.02|1723.02|8
1642508500000|2022-01-18 12:21:40|1739.26|1723.26|1739.29|1723.29|1739.5|1723.5|1739.25|1723.25|7
1642508510000|2022-01-18 12:21:50|1739.43|1723.43|1740.19|1724.19|1740.19|1724.19|1739.43|1723.43|8
1642508520000|2022-01-18 12:22:00|1740.45|1724.45|1740.65|1724.65|1740.65|1724.65|1739.85|1723.85|5
1642508530000|2022-01-18 12:22:10|1741|1725|1741|1725|1741.45|1725.45|1740.72|1724.72|7
1642508540000|2022-01-18 12:22:20|1741.27|1725.27|1740.55|1724.55|1741.27|1725.27|1740.55|1724.55|3
1642508550000|2022-01-18 12:22:30|1740|1724|1740|1724|1740|1724|1740|1724|1
1642508560000|2022-01-18 12:22:40|1739.85|1723.85|1739.5|1723.5|1739.85|1723.85|1739.5|1723.5|2
1642508580000|2022-01-18 12:23:00|1738.5|1722.5|1738.5|1722.5|1738.5|1722.5|1738.5|1722.5|1
1642508590000|2022-01-18 12:23:10|1738|1722|1737.49|1721.49|1738.25|1722.25|1737.49|1721.49|7
1642508600000|2022-01-18 12:23:20|1737.3|1721.3|1735|1719|1737.3|1721.3|1735|1719|5
1642508610000|2022-01-18 12:23:30|1734|1718|1733.3|1717.3|1734|1718|1733.21|1717.21|6
1642508620000|2022-01-18 12:23:40|1732.5|1716.5|1729.53|1713.53|1732.5|1716.5|1729.53|1713.53|6
1642508630000|2022-01-18 12:23:50|1729.66|1713.66|1729.2|1713.2|1729.66|1713.66|1728.54|1712.54|5
1642508640000|2022-01-18 12:24:00|1728.94|1712.94|1727.5|1711.5|1728.94|1712.94|1727.5|1711.5|6
1642508650000|2022-01-18 12:24:10|1727.3|1711.3|1726.45|1710.45|1727.5|1711.5|1726.45|1710.45|7
1642508660000|2022-01-18 12:24:20|1726.36|1710.36|1726.4|1710.4|1726.4|1710.4|1724.04|1708.04|11
1642508670000|2022-01-18 12:24:30|1726.9|1710.9|1728.95|1712.95|1728.95|1712.95|1726.9|1710.9|7
1642508680000|2022-01-18 12:24:40|1729.5|1713.5|1729.5|1713.5|1729.5|1713.5|1729.5|1713.5|1
1642508690000|2022-01-18 12:24:50|1730|1714|1730|1714|1730.5|1714.5|1730|1714|3
1642508700000|2022-01-18 12:25:00|1729.5|1713.5|1724.5|1708.5|1729.5|1713.5|1724.5|1708.5|4
1642508710000|2022-01-18 12:25:10|1724.75|1708.75|1726|1710|1726.5|1710.5|1724.75|1708.75|8
1642508720000|2022-01-18 12:25:20|1726.5|1710.5|1726.5|1710.5|1727|1711|1726.5|1710.5|3
1642508730000|2022-01-18 12:25:30|1727|1711|1726.5|1710.5|1727|1711|1726|1710|6
1642508740000|2022-01-18 12:25:40|1726.54|1710.54|1725.55|1709.55|1727.04|1711.04|1725.55|1709.55|5
1642508750000|2022-01-18 12:25:50|1725.5|1709.5|1725.5|1709.5|1725.5|1709.5|1725.5|1709.5|1
1642508760000|2022-01-18 12:26:00|1725.46|1709.46|1724.59|1708.59|1725.5|1709.5|1724.59|1708.59|4
1642508770000|2022-01-18 12:26:10|1725.09|1709.09|1726.78|1710.78|1726.78|1710.78|1725.09|1709.09|6
1642508780000|2022-01-18 12:26:20|1726.79|1710.79|1727.8|1711.8|1727.8|1711.8|1726.79|1710.79|5
1642508790000|2022-01-18 12:26:30|1729.5|1713.5|1729.5|1713.5|1729.5|1713.5|1729.5|1713.5|1
1642508800000|2022-01-18 12:26:40|1729.45|1713.45|1729.5|1713.5|1730.5|1714.5|1729.45|1713.45|7
1642508820000|2022-01-18 12:27:00|1730|1714|1730|1714|1730|1714|1730|1714|1
1642508830000|2022-01-18 12:27:10|1730.5|1714.5|1730.24|1714.24|1730.5|1714.5|1729.26|1713.26|19
1642508840000|2022-01-18 12:27:20|1730.5|1714.5|1730.5|1714.5|1730.71|1714.71|1730.19|1714.19|9
1642508850000|2022-01-18 12:27:30|1730.56|1714.56|1730.5|1714.5|1730.56|1714.56|1730.5|1714.5|2
1642508860000|2022-01-18 12:27:40|1730.85|1714.85|1730.5|1714.5|1731|1715|1730.5|1714.5|5
1642508870000|2022-01-18 12:27:50|1730.9|1714.9|1731.5|1715.5|1731.5|1715.5|1730.9|1714.9|9
1642508880000|2022-01-18 12:28:00|1731.15|1715.15|1732.1|1716.1|1732.3|1716.3|1730.86|1714.86|8
1642508890000|2022-01-18 12:28:10|1732.36|1716.36|1732.91|1716.91|1733.13|1717.13|1732.36|1716.36|8
1642508900000|2022-01-18 12:28:20|1733.04|1717.04|1733.5|1717.5|1733.5|1717.5|1732.88|1716.88|6
1642508910000|2022-01-18 12:28:30|1733.69|1717.69|1734.18|1718.18|1734.28|1718.28|1733.69|1717.69|5
1642508920000|2022-01-18 12:28:40|1734.5|1718.5|1734.79|1718.79|1734.85|1718.85|1734.5|1718.5|9
1642508930000|2022-01-18 12:28:50|1734.86|1718.86|1735.39|1719.39|1735.39|1719.39|1734.5|1718.5|7
1642508940000|2022-01-18 12:29:00|1735.5|1719.5|1735.75|1719.75|1735.75|1719.75|1735.5|1719.5|2
1642508950000|2022-01-18 12:29:10|1735.5|1719.5|1735.8|1719.8|1735.8|1719.8|1735.5|1719.5|2
1642508960000|2022-01-18 12:29:20|1735.5|1719.5|1735.95|1719.95|1735.95|1719.95|1735.5|1719.5|2
1642508970000|2022-01-18 12:29:30|1735.9|1719.9|1735.46|1719.46|1736.29|1720.29|1735.46|1719.46|7
1642508980000|2022-01-18 12:29:40|1734.96|1718.96|1734.5|1718.5|1734.96|1718.96|1734.5|1718.5|2
1642508990000|2022-01-18 12:29:50|1735|1719|1735.4|1719.4|1735.4|1719.4|1734.5|1718.5|11
1642509000000|2022-01-18 12:30:00|1735.5|1719.5|1736|1720|1736.23|1720.23|1735.39|1719.39|14
1642509010000|2022-01-18 12:30:10|1735.99|1719.99|1736.57|1720.57|1736.57|1720.57|1735.94|1719.94|15
1642509020000|2022-01-18 12:30:20|1736.59|1720.59|1736.48|1720.48|1736.8|1720.8|1736.48|1720.48|7
1642509030000|2022-01-18 12:30:30|1736.09|1720.09|1733.5|1717.5|1736.09|1720.09|1733.5|1717.5|6
1642509040000|2022-01-18 12:30:40|1733.44|1717.44|1732.21|1716.21|1733.44|1717.44|1732|1716|7
1642509050000|2022-01-18 12:30:50|1732.13|1716.13|1732|1716|1733|1717|1732|1716|9
1642509060000|2022-01-18 12:31:00|1732.22|1716.22|1731.12|1715.12|1732.22|1716.22|1731.12|1715.12|5
1642509070000|2022-01-18 12:31:10|1731.31|1715.31|1730.76|1714.76|1731.4|1715.4|1730.5|1714.5|14
1642509080000|2022-01-18 12:31:20|1730.5|1714.5|1728|1712|1730.76|1714.76|1728|1712|10
1642509090000|2022-01-18 12:31:30|1727.72|1711.72|1728.5|1712.5|1728.5|1712.5|1727.5|1711.5|7
1642509100000|2022-01-18 12:31:40|1728.26|1712.26|1727|1711|1728.5|1712.5|1726.65|1710.65|7
1642509110000|2022-01-18 12:31:50|1727.5|1711.5|1726.5|1710.5|1727.5|1711.5|1726.5|1710.5|9
1642509120000|2022-01-18 12:32:00|1726.25|1710.25|1724.39|1708.39|1726.25|1710.25|1724.39|1708.39|10
1642509130000|2022-01-18 12:32:10|1724.35|1708.35|1724.39|1708.39|1724.39|1708.39|1723.6|1707.6|8
1642509140000|2022-01-18 12:32:20|1724.3|1708.3|1725.45|1709.45|1725.45|1709.45|1724.3|1708.3|7
1642509150000|2022-01-18 12:32:30|1725.98|1709.98|1727|1711|1727|1711|1725.95|1709.95|14
1642509160000|2022-01-18 12:32:40|1726.5|1710.5|1728.5|1712.5|1728.5|1712.5|1726.5|1710.5|15
1642509170000|2022-01-18 12:32:50|1728.32|1712.32|1727.5|1711.5|1728.32|1712.32|1727.5|1711.5|9
1642509180000|2022-01-18 12:33:00|1727.29|1711.29|1728|1712|1728|1712|1725.55|1709.55|17
1642509190000|2022-01-18 12:33:10|1728.03|1712.03|1728.5|1712.5|1728.5|1712.5|1728.03|1712.03|5
1642509200000|2022-01-18 12:33:20|1728.35|1712.35|1728.5|1712.5|1728.5|1712.5|1728.3|1712.3|6
1642509220000|2022-01-18 12:33:40|1729|1713|1730.49|1714.49|1731|1715|1729|1713|18
1642509230000|2022-01-18 12:33:50|1730.5|1714.5|1732.5|1716.5|1732.5|1716.5|1730.5|1714.5|11
1642509240000|2022-01-18 12:34:00|1733|1717|1733.88|1717.88|1733.88|1717.88|1733|1717|7
1642509250000|2022-01-18 12:34:10|1733.74|1717.74|1732.02|1716.02|1733.74|1717.74|1732.02|1716.02|5
1642509260000|2022-01-18 12:34:20|1731.45|1715.45|1731.45|1715.45|1731.45|1715.45|1731.45|1715.45|1
1642509270000|2022-01-18 12:34:30|1731.65|1715.65|1732.15|1716.15|1732.5|1716.5|1731.53|1715.53|7
1642509280000|2022-01-18 12:34:40|1731.65|1715.65|1731.45|1715.45|1731.65|1715.65|1731.45|1715.45|3
1642509290000|2022-01-18 12:34:50|1731.5|1715.5|1731|1715|1731.5|1715.5|1731|1715|4
1642509300000|2022-01-18 12:35:00|1730.5|1714.5|1730.5|1714.5|1730.8|1714.8|1730.5|1714.5|3
1642509310000|2022-01-18 12:35:10|1730.42|1714.42|1730.2|1714.2|1730.42|1714.42|1730.2|1714.2|2
1642509320000|2022-01-18 12:35:20|1729.65|1713.65|1729.55|1713.55|1730.13|1714.13|1729.55|1713.55|5
1642509330000|2022-01-18 12:35:30|1729.48|1713.48|1729.35|1713.35|1729.48|1713.48|1729.35|1713.35|5
1642509340000|2022-01-18 12:35:40|1729.24|1713.24|1729.1|1713.1|1729.24|1713.24|1729.1|1713.1|2
1642509350000|2022-01-18 12:35:50|1728.7|1712.7|1727|1711|1728.7|1712.7|1727|1711|6
1642509360000|2022-01-18 12:36:00|1727.5|1711.5|1727|1711|1727.5|1711.5|1727|1711|7
1642509370000|2022-01-18 12:36:10|1726.5|1710.5|1726.5|1710.5|1726.9|1710.9|1726.5|1710.5|5
1642509380000|2022-01-18 12:36:20|1726.57|1710.57|1727.5|1711.5|1727.5|1711.5|1726.57|1710.57|3
1642509390000|2022-01-18 12:36:30|1727.72|1711.72|1727.69|1711.69|1728|1712|1727.69|1711.69|5
1642509400000|2022-01-18 12:36:40|1727.91|1711.91|1727.5|1711.5|1728.15|1712.15|1727.5|1711.5|4
1642509410000|2022-01-18 12:36:50|1728.35|1712.35|1728|1712|1728.35|1712.35|1728|1712|6
1642509420000|2022-01-18 12:37:00|1727.72|1711.72|1727.5|1711.5|1727.72|1711.72|1727.5|1711.5|3
1642509430000|2022-01-18 12:37:10|1728.35|1712.35|1728.35|1712.35|1728.35|1712.35|1728.35|1712.35|1
1642509440000|2022-01-18 12:37:20|1728.5|1712.5|1728.13|1712.13|1728.5|1712.5|1727.83|1711.83|5
1642509450000|2022-01-18 12:37:30|1728.5|1712.5|1727.12|1711.12|1728.5|1712.5|1726.67|1710.67|10
1642509460000|2022-01-18 12:37:40|1727.18|1711.18|1727.45|1711.45|1727.45|1711.45|1727.18|1711.18|2
1642509470000|2022-01-18 12:37:50|1727.18|1711.18|1727.5|1711.5|1727.5|1711.5|1726.98|1710.98|7
1642509480000|2022-01-18 12:38:00|1727.37|1711.37|1727.5|1711.5|1727.5|1711.5|1727.13|1711.13|7
1642509490000|2022-01-18 12:38:10|1727.39|1711.39|1726.87|1710.87|1727.39|1711.39|1726.87|1710.87|3
1642509500000|2022-01-18 12:38:20|1727.27|1711.27|1727.27|1711.27|1727.27|1711.27|1727.27|1711.27|1
1642509510000|2022-01-18 12:38:30|1727.5|1711.5|1728.36|1712.36|1728.5|1712.5|1727.5|1711.5|6
1642509520000|2022-01-18 12:38:40|1728.35|1712.35|1729|1713|1729|1713|1728.35|1712.35|6
1642509530000|2022-01-18 12:38:50|1729.5|1713.5|1730.32|1714.32|1730.35|1714.35|1729.5|1713.5|6
1642509540000|2022-01-18 12:39:00|1730.41|1714.41|1730.41|1714.41|1730.5|1714.5|1730.11|1714.11|5
1642509550000|2022-01-18 12:39:10|1730.06|1714.06|1731.39|1715.39|1731.39|1715.39|1730.06|1714.06|7
1642509560000|2022-01-18 12:39:20|1731.5|1715.5|1731.5|1715.5|1731.5|1715.5|1731.5|1715.5|1
1642509580000|2022-01-18 12:39:40|1731.41|1715.41|1731.23|1715.23|1731.41|1715.41|1731.23|1715.23|2
1642509590000|2022-01-18 12:39:50|1730.65|1714.65|1730.5|1714.5|1730.65|1714.65|1730.5|1714.5|2
1642509600000|2022-01-18 12:40:00|1729.96|1713.96|1729.5|1713.5|1730.05|1714.05|1729.5|1713.5|8
1642509610000|2022-01-18 12:40:10|1729.25|1713.25|1728|1712|1729.25|1713.25|1728|1712|4
1642509620000|2022-01-18 12:40:20|1727.4|1711.4|1728|1712|1728|1712|1727.2|1711.2|13
1642509630000|2022-01-18 12:40:30|1727.82|1711.82|1727.22|1711.22|1727.82|1711.82|1727.22|1711.22|4
1642509640000|2022-01-18 12:40:40|1726.65|1710.65|1726.93|1710.93|1726.93|1710.93|1726.65|1710.65|3
1642509650000|2022-01-18 12:40:50|1727.12|1711.12|1727.01|1711.01|1727.22|1711.22|1727.01|1711.01|5
1642509660000|2022-01-18 12:41:00|1726.72|1710.72|1726.5|1710.5|1726.72|1710.72|1725.65|1709.65|15
1642509670000|2022-01-18 12:41:10|1726.45|1710.45|1726|1710|1726.45|1710.45|1726|1710|2
1642509680000|2022-01-18 12:41:20|1725.5|1709.5|1724.9|1708.9|1725.54|1709.54|1724.6|1708.6|5
1642509690000|2022-01-18 12:41:30|1725|1709|1724.39|1708.39|1725|1709|1724.39|1708.39|8
1642509700000|2022-01-18 12:41:40|1724.31|1708.31|1723.35|1707.35|1724.39|1708.39|1723.35|1707.35|8
1642509710000|2022-01-18 12:41:50|1723.5|1707.5|1723.5|1707.5|1723.75|1707.75|1723.5|1707.5|3
1642509720000|2022-01-18 12:42:00|1723.69|1707.69|1725|1709|1725|1709|1723.69|1707.69|10
1642509730000|2022-01-18 12:42:10|1724.94|1708.94|1724.39|1708.39|1724.94|1708.94|1724.39|1708.39|4
1642509740000|2022-01-18 12:42:20|1724.07|1708.07|1722.5|1706.5|1724.07|1708.07|1722.5|1706.5|9
1642509750000|2022-01-18 12:42:30|1722.13|1706.13|1721.56|1705.56|1722.13|1706.13|1720.93|1704.93|10
1642509760000|2022-01-18 12:42:40|1722|1706|1721|1705|1722|1706|1720.5|1704.5|10
1642509770000|2022-01-18 12:42:50|1720.9|1704.9|1720.75|1704.75|1721|1705|1720.5|1704.5|9
1642509780000|2022-01-18 12:43:00|1720.5|1704.5|1720.9|1704.9|1721.25|1705.25|1720.5|1704.5|9
1642509790000|2022-01-18 12:43:10|1721|1705|1720.35|1704.35|1721|1705|1720.35|1704.35|6
1642509800000|2022-01-18 12:43:20|1720.36|1704.36|1719.99|1703.99|1720.5|1704.5|1719.99|1703.99|4
1642509810000|2022-01-18 12:43:30|1719.55|1703.55|1721.63|1705.63|1721.63|1705.63|1719.55|1703.55|10
1642509820000|2022-01-18 12:43:40|1722|1706|1721.5|1705.5|1722|1706|1721.5|1705.5|7
1642509830000|2022-01-18 12:43:50|1721.31|1705.31|1721|1705|1721.5|1705.5|1720.55|1704.55|6
1642509840000|2022-01-18 12:44:00|1721.24|1705.24|1721.18|1705.18|1721.24|1705.24|1721.18|1705.18|2
1642509850000|2022-01-18 12:44:10|1721.49|1705.49|1722.18|1706.18|1722.18|1706.18|1721.49|1705.49|4
1642509860000|2022-01-18 12:44:20|1722.39|1706.39|1722.5|1706.5|1722.5|1706.5|1722.39|1706.39|2
1642509870000|2022-01-18 12:44:30|1722.37|1706.37|1722.5|1706.5|1722.5|1706.5|1722|1706|5
1642509880000|2022-01-18 12:44:40|1722.44|1706.44|1722.5|1706.5|1722.5|1706.5|1721.83|1705.83|5
1642509890000|2022-01-18 12:44:50|1722.49|1706.49|1721.91|1705.91|1722.5|1706.5|1721.91|1705.91|7
1642509900000|2022-01-18 12:45:00|1721.5|1705.5|1720.8|1704.8|1721.5|1705.5|1720.8|1704.8|6
1642509910000|2022-01-18 12:45:10|1719.8|1703.8|1721|1705|1721|1705|1719.8|1703.8|6
1642509920000|2022-01-18 12:45:20|1721.1|1705.1|1722.16|1706.16|1722.16|1706.16|1721.1|1705.1|3
1642509930000|2022-01-18 12:45:30|1722.23|1706.23|1722.3|1706.3|1722.5|1706.5|1722.23|1706.23|3
1642509940000|2022-01-18 12:45:40|1722|1706|1721.5|1705.5|1722|1706|1721.35|1705.35|3
1642509950000|2022-01-18 12:45:50|1720.8|1704.8|1721.5|1705.5|1721.5|1705.5|1720.8|1704.8|6
1642509960000|2022-01-18 12:46:00|1722|1706|1722.11|1706.11|1722.21|1706.21|1722|1706|7
1642509970000|2022-01-18 12:46:10|1722.17|1706.17|1719.64|1703.64|1722.17|1706.17|1719.64|1703.64|9
1642509980000|2022-01-18 12:46:20|1720.04|1704.04|1720.14|1704.14|1720.14|1704.14|1719.89|1703.89|3
1642509990000|2022-01-18 12:46:30|1720.45|1704.45|1720.14|1704.14|1720.5|1704.5|1720.04|1704.04|9
1642510000000|2022-01-18 12:46:40|1720.33|1704.33|1721.32|1705.32|1721.32|1705.32|1720.33|1704.33|9
1642510010000|2022-01-18 12:46:50|1721.54|1705.54|1723.35|1707.35|1723.35|1707.35|1721.54|1705.54|8
1642510020000|2022-01-18 12:47:00|1723.5|1707.5|1723.37|1707.37|1723.5|1707.5|1723.25|1707.25|5
1642510030000|2022-01-18 12:47:10|1723.44|1707.44|1723.5|1707.5|1723.5|1707.5|1722.99|1706.99|6
1642510040000|2022-01-18 12:47:20|1724|1708|1724|1708|1724|1708|1724|1708|1
1642510050000|2022-01-18 12:47:30|1724.15|1708.15|1724.6|1708.6|1724.65|1708.65|1724.15|1708.15|3
1642510060000|2022-01-18 12:47:40|1724.79|1708.79|1724.79|1708.79|1724.79|1708.79|1724.79|1708.79|1
1642510070000|2022-01-18 12:47:50|1724.71|1708.71|1725.5|1709.5|1725.5|1709.5|1724.71|1708.71|4
1642510080000|2022-01-18 12:48:00|1725.65|1709.65|1725.75|1709.75|1725.75|1709.75|1725.5|1709.5|3
1642510090000|2022-01-18 12:48:10|1725.92|1709.92|1726.5|1710.5|1726.5|1710.5|1725.79|1709.79|4
1642510110000|2022-01-18 12:48:30|1726.75|1710.75|1726.9|1710.9|1726.9|1710.9|1726.75|1710.75|2
1642510120000|2022-01-18 12:48:40|1726.5|1710.5|1726.74|1710.74|1726.74|1710.74|1726.5|1710.5|3
1642510130000|2022-01-18 12:48:50|1726.55|1710.55|1726.25|1710.25|1726.55|1710.55|1725.85|1709.85|4
1642510140000|2022-01-18 12:49:00|1726.35|1710.35|1724.2|1708.2|1726.35|1710.35|1724.1|1708.1|13
1642510150000|2022-01-18 12:49:10|1724.1|1708.1|1722.6|1706.6|1724.2|1708.2|1722.36|1706.36|10
1642510160000|2022-01-18 12:49:20|1723|1707|1722.95|1706.95|1723.92|1707.92|1722.95|1706.95|7
1642510170000|2022-01-18 12:49:30|1722.71|1706.71|1721.9|1705.9|1722.71|1706.71|1721.9|1705.9|4
1642510180000|2022-01-18 12:49:40|1721.5|1705.5|1721|1705|1721.5|1705.5|1721|1705|7
1642510190000|2022-01-18 12:49:50|1721.06|1705.06|1721|1705|1721.06|1705.06|1720.5|1704.5|11
1642510200000|2022-01-18 12:50:00|1720.79|1704.79|1720.14|1704.14|1720.79|1704.79|1719.79|1703.79|5
1642510210000|2022-01-18 12:50:10|1720.5|1704.5|1721.09|1705.09|1721.2|1705.2|1720.5|1704.5|10
1642510220000|2022-01-18 12:50:20|1721|1705|1721.01|1705.01|1721.01|1705.01|1720.59|1704.59|3
1642510230000|2022-01-18 12:50:30|1721.21|1705.21|1721.29|1705.29|1721.29|1705.29|1721.21|1705.21|2
1642510240000|2022-01-18 12:50:40|1721.45|1705.45|1721.5|1705.5|1721.5|1705.5|1721.45|1705.45|2
1642510250000|2022-01-18 12:50:50|1721.9|1705.9|1722.4|1706.4|1722.4|1706.4|1721.9|1705.9|3
1642510260000|2022-01-18 12:51:00|1722.12|1706.12|1722.23|1706.23|1722.37|1706.37|1721.85|1705.85|7
1642510270000|2022-01-18 12:51:10|1721.83|1705.83|1722.23|1706.23|1722.5|1706.5|1721.83|1705.83|7
1642510280000|2022-01-18 12:51:20|1721.84|1705.84|1722.85|1706.85|1723|1707|1721.84|1705.84|4
1642510290000|2022-01-18 12:51:30|1722.92|1706.92|1723.5|1707.5|1723.5|1707.5|1722.92|1706.92|3
1642510300000|2022-01-18 12:51:40|1723.34|1707.34|1722.5|1706.5|1723.5|1707.5|1722.5|1706.5|6
1642510310000|2022-01-18 12:51:50|1723|1707|1723.21|1707.21|1723.21|1707.21|1722.6|1706.6|4
1642510320000|2022-01-18 12:52:00|1723.48|1707.48|1723.5|1707.5|1723.5|1707.5|1723.48|1707.48|2
1642510350000|2022-01-18 12:52:30|1723.75|1707.75|1724.26|1708.26|1724.26|1708.26|1723.75|1707.75|3
1642510360000|2022-01-18 12:52:40|1724.5|1708.5|1724.5|1708.5|1724.5|1708.5|1724.5|1708.5|1
1642510380000|2022-01-18 12:53:00|1725|1709|1726.65|1710.65|1726.76|1710.76|1725|1709|11
1642510390000|2022-01-18 12:53:10|1726.68|1710.68|1726.5|1710.5|1726.68|1710.68|1726.22|1710.22|3
1642510400000|2022-01-18 12:53:20|1726.44|1710.44|1726.5|1710.5|1726.5|1710.5|1726.1|1710.1|3
1642510410000|2022-01-18 12:53:30|1726.34|1710.34|1726.5|1710.5|1726.5|1710.5|1726.34|1710.34|2
1642510420000|2022-01-18 12:53:40|1726.63|1710.63|1726.5|1710.5|1726.88|1710.88|1726.5|1710.5|4
1642510430000|2022-01-18 12:53:50|1726.64|1710.64|1726.6|1710.6|1726.93|1710.93|1726.6|1710.6|6
1642510440000|2022-01-18 12:54:00|1726.74|1710.74|1726.75|1710.75|1726.89|1710.89|1726.54|1710.54|5
1642510450000|2022-01-18 12:54:10|1726.2|1710.2|1726.29|1710.29|1726.29|1710.29|1725.99|1709.99|3
1642510470000|2022-01-18 12:54:30|1726.32|1710.32|1727.29|1711.29|1727.29|1711.29|1726.2|1710.2|9
1642510480000|2022-01-18 12:54:40|1727.5|1711.5|1727.29|1711.29|1727.5|1711.5|1727.29|1711.29|2
1642510490000|2022-01-18 12:54:50|1727|1711|1726.89|1710.89|1727.15|1711.15|1726.89|1710.89|4
1642510500000|2022-01-18 12:55:00|1726.57|1710.57|1727|1711|1727.41|1711.41|1726.57|1710.57|9
1642510510000|2022-01-18 12:55:10|1727.25|1711.25|1727.75|1711.75|1728|1712|1727.25|1711.25|6
1642510520000|2022-01-18 12:55:20|1727.5|1711.5|1728.09|1712.09|1728.09|1712.09|1727.5|1711.5|4
1642510530000|2022-01-18 12:55:30|1728.47|1712.47|1728.47|1712.47|1728.47|1712.47|1728.47|1712.47|1
1642510540000|2022-01-18 12:55:40|1728.5|1712.5|1728.45|1712.45|1728.5|1712.5|1728.45|1712.45|3
1642510550000|2022-01-18 12:55:50|1728.22|1712.22|1728.22|1712.22|1728.22|1712.22|1728.22|1712.22|1
1642510560000|2022-01-18 12:56:00|1728.42|1712.42|1728.65|1712.65|1728.65|1712.65|1728.42|1712.42|3
1642510570000|2022-01-18 12:56:10|1728.85|1712.85|1728.5|1712.5|1728.85|1712.85|1728.5|1712.5|2
1642510580000|2022-01-18 12:56:20|1728.15|1712.15|1728.21|1712.21|1728.46|1712.46|1728.15|1712.15|5
1642510590000|2022-01-18 12:56:30|1727.85|1711.85|1726.5|1710.5|1728.3|1712.3|1726.11|1710.11|12
1642510600000|2022-01-18 12:56:40|1727|1711|1727.17|1711.17|1727.17|1711.17|1727|1711|6
1642510610000|2022-01-18 12:56:50|1727.5|1711.5|1727.75|1711.75|1727.75|1711.75|1727.5|1711.5|2
1642510620000|2022-01-18 12:57:00|1728|1712|1728.1|1712.1|1728.1|1712.1|1727.69|1711.69|5
1642510630000|2022-01-18 12:57:10|1727.69|1711.69|1728.45|1712.45|1728.45|1712.45|1727.69|1711.69|5
1642510640000|2022-01-18 12:57:20|1728.47|1712.47|1728.47|1712.47|1728.47|1712.47|1728.47|1712.47|1
1642510650000|2022-01-18 12:57:30|1728.5|1712.5|1728.5|1712.5|1728.5|1712.5|1728.5|1712.5|1
1642510660000|2022-01-18 12:57:40|1728.26|1712.26|1728.38|1712.38|1728.5|1712.5|1728.26|1712.26|3
1642510670000|2022-01-18 12:57:50|1728.5|1712.5|1728.9|1712.9|1728.9|1712.9|1728.35|1712.35|12
1642510680000|2022-01-18 12:58:00|1729.05|1713.05|1728.93|1712.93|1729.15|1713.15|1728.65|1712.65|6
1642510690000|2022-01-18 12:58:10|1729.15|1713.15|1728|1712|1729.15|1713.15|1728|1712|5
1642510700000|2022-01-18 12:58:20|1728.5|1712.5|1729.11|1713.11|1729.11|1713.11|1728|1712|8
1642510710000|2022-01-18 12:58:30|1729.45|1713.45|1729.5|1713.5|1729.5|1713.5|1729.45|1713.45|2
1642510720000|2022-01-18 12:58:40|1729.72|1713.72|1729.75|1713.75|1730.5|1714.5|1729.72|1713.72|6
1642510730000|2022-01-18 12:58:50|1730|1714|1730.5|1714.5|1730.5|1714.5|1730|1714|2
1642510740000|2022-01-18 12:59:00|1730.28|1714.28|1729.72|1713.72|1730.28|1714.28|1729.26|1713.26|9
1642510750000|2022-01-18 12:59:10|1729.9|1713.9|1730.19|1714.19|1730.45|1714.45|1729.9|1713.9|7
1642510760000|2022-01-18 12:59:20|1730.32|1714.32|1731.18|1715.18|1731.18|1715.18|1730.32|1714.32|5
1642510770000|2022-01-18 12:59:30|1731.16|1715.16|1731.16|1715.16|1731.16|1715.16|1731.16|1715.16|1
1642510780000|2022-01-18 12:59:40|1731.5|1715.5|1731.5|1715.5|1731.5|1715.5|1731.16|1715.16|3
1642510790000|2022-01-18 12:59:50|1731.39|1715.39|1731.24|1715.24|1731.39|1715.39|1730.86|1714.86|7
1642510800000|2022-01-18 13:00:00|1731.45|1715.45|1733.2|1717.2|1733.2|1717.2|1731.45|1715.45|12
1642510810000|2022-01-18 13:00:10|1733.4|1717.4|1733.35|1717.35|1733.4|1717.4|1733.35|1717.35|2
1642510820000|2022-01-18 13:00:20|1733.5|1717.5|1733.65|1717.65|1734.28|1718.28|1733.5|1717.5|5
1642510830000|2022-01-18 13:00:30|1733.11|1717.11|1733.5|1717.5|1733.5|1717.5|1733.11|1717.11|4
1642510840000|2022-01-18 13:00:40|1733.88|1717.88|1733.29|1717.29|1734|1718|1733.29|1717.29|13
1642510850000|2022-01-18 13:00:50|1733.5|1717.5|1734.14|1718.14|1734.14|1718.14|1733.5|1717.5|5
1642510860000|2022-01-18 13:01:00|1734|1718|1733.5|1717.5|1734|1718|1733.29|1717.29|13
1642510870000|2022-01-18 13:01:10|1733.92|1717.92|1733.5|1717.5|1734|1718|1733.5|1717.5|4
1642510880000|2022-01-18 13:01:20|1733.92|1717.92|1732.64|1716.64|1734.08|1718.08|1732.64|1716.64|11
1642510890000|2022-01-18 13:01:30|1732.88|1716.88|1728.91|1712.91|1732.88|1716.88|1728.91|1712.91|15
1642510900000|2022-01-18 13:01:40|1729|1713|1728|1712|1729|1713|1728|1712|8
1642510910000|2022-01-18 13:01:50|1727.5|1711.5|1726.4|1710.4|1727.5|1711.5|1726.38|1710.38|7
1642510920000|2022-01-18 13:02:00|1726.38|1710.38|1725.5|1709.5|1726.38|1710.38|1725.5|1709.5|10
1642510930000|2022-01-18 13:02:10|1725.37|1709.37|1724|1708|1725.5|1709.5|1724|1708|5
1642510940000|2022-01-18 13:02:20|1723.5|1707.5|1723.45|1707.45|1724|1708|1723.21|1707.21|11
1642510950000|2022-01-18 13:02:30|1723.55|1707.55|1723.5|1707.5|1723.61|1707.61|1723.45|1707.45|11
1642510960000|2022-01-18 13:02:40|1723.75|1707.75|1723.75|1707.75|1723.75|1707.75|1723.5|1707.5|3
1642510970000|2022-01-18 13:02:50|1723.5|1707.5|1723.87|1707.87|1724.16|1708.16|1723.5|1707.5|7
1642510980000|2022-01-18 13:03:00|1724.09|1708.09|1724.5|1708.5|1725|1709|1724.09|1708.09|11
1642510990000|2022-01-18 13:03:10|1724.3|1708.3|1723.5|1707.5|1724.3|1708.3|1723.5|1707.5|5
1642511000000|2022-01-18 13:03:20|1724|1708|1723.5|1707.5|1724|1708|1723.5|1707.5|2
1642511010000|2022-01-18 13:03:30|1723.79|1707.79|1723.5|1707.5|1723.79|1707.79|1723.5|1707.5|8
1642511030000|2022-01-18 13:03:50|1723.79|1707.79|1723.75|1707.75|1723.79|1707.79|1723.75|1707.75|2
1642511040000|2022-01-18 13:04:00|1723.78|1707.78|1723.77|1707.77|1723.78|1707.78|1723.51|1707.51|5
1642511050000|2022-01-18 13:04:10|1724.1|1708.1|1724.5|1708.5|1724.5|1708.5|1724.1|1708.1|7
1642511070000|2022-01-18 13:04:30|1724.13|1708.13|1724.3|1708.3|1724.5|1708.5|1724.13|1708.13|3
1642511080000|2022-01-18 13:04:40|1724.22|1708.22|1724|1708|1724.22|1708.22|1723.5|1707.5|13
1642511090000|2022-01-18 13:04:50|1723.5|1707.5|1723.27|1707.27|1724|1708|1723.27|1707.27|4
1642511100000|2022-01-18 13:05:00|1723.36|1707.36|1723.17|1707.17|1723.36|1707.36|1723.15|1707.15|10
1642511110000|2022-01-18 13:05:10|1723.19|1707.19|1723.45|1707.45|1723.45|1707.45|1723.09|1707.09|8
1642511120000|2022-01-18 13:05:20|1723|1707|1722.75|1706.75|1723|1707|1722.75|1706.75|2
1642511130000|2022-01-18 13:05:30|1722.5|1706.5|1723|1707|1723|1707|1722.5|1706.5|3
1642511140000|2022-01-18 13:05:40|1723.3|1707.3|1723.22|1707.22|1723.3|1707.3|1723.22|1707.22|2
1642511150000|2022-01-18 13:05:50|1723.3|1707.3|1723.2|1707.2|1723.3|1707.3|1723.2|1707.2|2
1642511160000|2022-01-18 13:06:00|1722.99|1706.99|1722.75|1706.75|1723.2|1707.2|1722.75|1706.75|9
1642511170000|2022-01-18 13:06:10|1722.82|1706.82|1720.55|1704.55|1722.82|1706.82|1720.55|1704.55|12
1642511180000|2022-01-18 13:06:20|1720.5|1704.5|1720.14|1704.14|1720.5|1704.5|1720.14|1704.14|5
1642511190000|2022-01-18 13:06:30|1719.64|1703.64|1719.64|1703.64|1719.64|1703.64|1719.64|1703.64|1
1642511200000|2022-01-18 13:06:40|1719.5|1703.5|1719.3|1703.3|1719.5|1703.5|1719|1703|7
1642511210000|2022-01-18 13:06:50|1718.8|1702.8|1714.9|1698.9|1718.8|1702.8|1714.9|1698.9|23
1642511220000|2022-01-18 13:07:00|1715.19|1699.19|1718.5|1702.5|1718.5|1702.5|1715.19|1699.19|13
1642511230000|2022-01-18 13:07:10|1718.05|1702.05|1718|1702|1718.9|1702.9|1718|1702|6
1642511240000|2022-01-18 13:07:20|1717.5|1701.5|1717|1701|1717.5|1701.5|1717|1701|2
1642511250000|2022-01-18 13:07:30|1716.5|1700.5|1717.16|1701.16|1717.25|1701.25|1716.25|1700.25|8
1642511260000|2022-01-18 13:07:40|1717.08|1701.08|1717.16|1701.16|1717.45|1701.45|1717.08|1701.08|3
1642511270000|2022-01-18 13:07:50|1717.17|1701.17|1715.28|1699.28|1717.18|1701.18|1715.28|1699.28|15
1642511280000|2022-01-18 13:08:00|1715.15|1699.15|1710.85|1694.85|1715.15|1699.15|1710.85|1694.85|13
1642511290000|2022-01-18 13:08:10|1710.75|1694.75|1710|1694|1710.75|1694.75|1709.5|1693.5|8
1642511300000|2022-01-18 13:08:20|1710.3|1694.3|1709.5|1693.5|1710.3|1694.3|1709.35|1693.35|5
1642511310000|2022-01-18 13:08:30|1709.35|1693.35|1709.35|1693.35|1709.35|1693.35|1708.65|1692.65|5
1642511320000|2022-01-18 13:08:40|1709.44|1693.44|1711|1695|1711.5|1695.5|1709.44|1693.44|12
1642511330000|2022-01-18 13:08:50|1711.4|1695.4|1710.5|1694.5|1711.4|1695.4|1710.5|1694.5|8
1642511340000|2022-01-18 13:09:00|1710.72|1694.72|1712.2|1696.2|1712.24|1696.24|1710.72|1694.72|12
1642511350000|2022-01-18 13:09:10|1713.05|1697.05|1712.5|1696.5|1713.5|1697.5|1712.5|1696.5|12
1642511360000|2022-01-18 13:09:20|1712.7|1696.7|1710.79|1694.79|1712.7|1696.7|1710.79|1694.79|8
1642511370000|2022-01-18 13:09:30|1710.75|1694.75|1709.5|1693.5|1710.75|1694.75|1709.5|1693.5|8
1642511380000|2022-01-18 13:09:40|1709.92|1693.92|1710.96|1694.96|1711|1695|1709.92|1693.92|8
1642511390000|2022-01-18 13:09:50|1711.35|1695.35|1709.65|1693.65|1711.35|1695.35|1709.65|1693.65|6
1642511400000|2022-01-18 13:10:00|1709.9|1693.9|1710|1694|1710.25|1694.25|1709.5|1693.5|6
1642511410000|2022-01-18 13:10:10|1710.5|1694.5|1710.5|1694.5|1710.5|1694.5|1710.5|1694.5|1
1642511420000|2022-01-18 13:10:20|1710|1694|1709.5|1693.5|1710|1694|1709.5|1693.5|6
1642511430000|2022-01-18 13:10:30|1709.9|1693.9|1710.66|1694.66|1710.66|1694.66|1709.75|1693.75|8
1642511440000|2022-01-18 13:10:40|1710.87|1694.87|1711.5|1695.5|1711.5|1695.5|1710.87|1694.87|4
1642511450000|2022-01-18 13:10:50|1711.88|1695.88|1713.3|1697.3|1713.3|1697.3|1711.88|1695.88|6
1642511460000|2022-01-18 13:11:00|1713.34|1697.34|1714.5|1698.5|1714.5|1698.5|1713.34|1697.34|7
1642511470000|2022-01-18 13:11:10|1714.79|1698.79|1715.25|1699.25|1715.3|1699.3|1714.79|1698.79|3
1642511480000|2022-01-18 13:11:20|1715.5|1699.5|1716|1700|1716|1700|1715.5|1699.5|4
1642511490000|2022-01-18 13:11:30|1716.45|1700.45|1716.5|1700.5|1717.2|1701.2|1716.45|1700.45|6
1642511500000|2022-01-18 13:11:40|1716.79|1700.79|1716.64|1700.64|1716.79|1700.79|1716.14|1700.14|8
1642511510000|2022-01-18 13:11:50|1716.85|1700.85|1716|1700|1716.85|1700.85|1716|1700|4
1642511520000|2022-01-18 13:12:00|1715.5|1699.5|1715.85|1699.85|1716|1700|1715.5|1699.5|6
1642511530000|2022-01-18 13:12:10|1715.79|1699.79|1714.5|1698.5|1715.79|1699.79|1714.5|1698.5|7
1642511540000|2022-01-18 13:12:20|1714.34|1698.34|1713.5|1697.5|1714.45|1698.45|1713.5|1697.5|6
1642511550000|2022-01-18 13:12:30|1713.49|1697.49|1712.32|1696.32|1713.6|1697.6|1712.32|1696.32|12
1642511560000|2022-01-18 13:12:40|1711.95|1695.95|1708.81|1692.81|1712.33|1696.33|1708.24|1692.24|10
1642511570000|2022-01-18 13:12:50|1708.6|1692.6|1708.07|1692.07|1708.6|1692.6|1706.98|1690.98|16
1642511580000|2022-01-18 13:13:00|1708.17|1692.17|1705.5|1689.5|1708.17|1692.17|1704.95|1688.95|15
1642511590000|2022-01-18 13:13:10|1705|1689|1703.16|1687.16|1705|1689|1703.16|1687.16|11
1642511600000|2022-01-18 13:13:20|1702.97|1686.97|1702.75|1686.75|1702.97|1686.97|1701.5|1685.5|12
1642511610000|2022-01-18 13:13:30|1702.83|1686.83|1704.5|1688.5|1705|1689|1702.83|1686.83|8
1642511620000|2022-01-18 13:13:40|1704.35|1688.35|1706.5|1690.5|1706.5|1690.5|1704.35|1688.35|8
1642511630000|2022-01-18 13:13:50|1706.75|1690.75|1705.5|1689.5|1706.75|1690.75|1705.5|1689.5|6
1642511640000|2022-01-18 13:14:00|1705.75|1689.75|1701.01|1685.01|1705.75|1689.75|1700.9|1684.9|16
1642511650000|2022-01-18 13:14:10|1700.45|1684.45|1700.22|1684.22|1701|1685|1700.22|1684.22|6
1642511660000|2022-01-18 13:14:20|1700.4|1684.4|1701.5|1685.5|1702.35|1686.35|1700.4|1684.4|9
1642511670000|2022-01-18 13:14:30|1701.52|1685.52|1701.5|1685.5|1701.55|1685.55|1701.5|1685.5|3
1642511680000|2022-01-18 13:14:40|1702|1686|1699.43|1683.43|1702|1686|1699.43|1683.43|5
1642511690000|2022-01-18 13:14:50|1699.44|1683.44|1700.92|1684.92|1701|1685|1698|1682|12
1642511700000|2022-01-18 13:15:00|1700.67|1684.67|1700.1|1684.1|1700.76|1684.76|1699.81|1683.81|18
1642511710000|2022-01-18 13:15:10|1700.5|1684.5|1699.09|1683.09|1700.5|1684.5|1699.09|1683.09|15
1642511720000|2022-01-18 13:15:20|1699|1683|1699.5|1683.5|1699.5|1683.5|1698.2|1682.2|14
1642511730000|2022-01-18 13:15:30|1699.41|1683.41|1698.13|1682.13|1699.5|1683.5|1697.55|1681.55|9
1642511740000|2022-01-18 13:15:40|1698.5|1682.5|1699|1683|1699|1683|1698.15|1682.15|11
1642511750000|2022-01-18 13:15:50|1699.18|1683.18|1700.62|1684.62|1700.82|1684.82|1699.18|1683.18|13
1642511760000|2022-01-18 13:16:00|1700.5|1684.5|1697.5|1681.5|1700.5|1684.5|1697.5|1681.5|11
1642511770000|2022-01-18 13:16:10|1697.79|1681.79|1698.4|1682.4|1698.4|1682.4|1697.79|1681.79|9
1642511780000|2022-01-18 13:16:20|1698|1682|1697.89|1681.89|1698.12|1682.12|1697.89|1681.89|4
1642511790000|2022-01-18 13:16:30|1697.88|1681.88|1696.5|1680.5|1697.88|1681.88|1696.5|1680.5|8
1642511800000|2022-01-18 13:16:40|1695.85|1679.85|1695.12|1679.12|1695.97|1679.97|1695.12|1679.12|10
1642511810000|2022-01-18 13:16:50|1694.44|1678.44|1693.7|1677.7|1694.44|1678.44|1693.7|1677.7|8
1642511820000|2022-01-18 13:17:00|1694.2|1678.2|1696.54|1680.54|1696.92|1680.92|1694.15|1678.15|15
1642511830000|2022-01-18 13:17:10|1697|1681|1696|1680|1697|1681|1695.5|1679.5|11
1642511840000|2022-01-18 13:17:20|1696.22|1680.22|1697.93|1681.93|1698.05|1682.05|1696.22|1680.22|9
1642511850000|2022-01-18 13:17:30|1697.94|1681.94|1700.66|1684.66|1700.66|1684.66|1697.66|1681.66|15
1642511860000|2022-01-18 13:17:40|1700.53|1684.53|1697.5|1681.5|1701.01|1685.01|1697.5|1681.5|14
1642511870000|2022-01-18 13:17:50|1697.32|1681.32|1696.9|1680.9|1697.32|1681.32|1696.15|1680.15|12
1642511880000|2022-01-18 13:18:00|1697|1681|1697.24|1681.24|1697.43|1681.43|1697|1681|8
1642511890000|2022-01-18 13:18:10|1697.4|1681.4|1692.5|1676.5|1698|1682|1692.11|1676.11|20
1642511900000|2022-01-18 13:18:20|1692.81|1676.81|1692.11|1676.11|1695|1679|1690.6|1674.6|23
1642511910000|2022-01-18 13:18:30|1692.61|1676.61|1691|1675|1693.08|1677.08|1690.41|1674.41|13
1642511920000|2022-01-18 13:18:40|1691.5|1675.5|1691.22|1675.22|1691.5|1675.5|1691.22|1675.22|2
1642511930000|2022-01-18 13:18:50|1690.78|1674.78|1689.64|1673.64|1691.15|1675.15|1689.28|1673.28|11
1642511940000|2022-01-18 13:19:00|1689.28|1673.28|1691|1675|1691.45|1675.45|1689.28|1673.28|7
1642511950000|2022-01-18 13:19:10|1691.3|1675.3|1691.22|1675.22|1691.75|1675.75|1691.22|1675.22|5
1642511960000|2022-01-18 13:19:20|1691.14|1675.14|1692|1676|1692|1676|1690.79|1674.79|11
1642511970000|2022-01-18 13:19:30|1692.19|1676.19|1692.09|1676.09|1692.19|1676.19|1691.7|1675.7|5
1642511980000|2022-01-18 13:19:40|1691.7|1675.7|1691.89|1675.89|1692.39|1676.39|1691.7|1675.7|10
1642511990000|2022-01-18 13:19:50|1692|1676|1689.64|1673.64|1692|1676|1689.64|1673.64|7
1642512000000|2022-01-18 13:20:00|1689.56|1673.56|1689.4|1673.4|1689.64|1673.64|1689|1673|6
1642512010000|2022-01-18 13:20:10|1689.35|1673.35|1688.5|1672.5|1689.35|1673.35|1688.5|1672.5|4
1642512020000|2022-01-18 13:20:20|1688.44|1672.44|1686.3|1670.3|1688.44|1672.44|1686.3|1670.3|6
1642512030000|2022-01-18 13:20:30|1686.15|1670.15|1687|1671|1687|1671|1684.55|1668.55|16
1642512040000|2022-01-18 13:20:40|1687.5|1671.5|1691|1675|1691|1675|1687.5|1671.5|17
1642512050000|2022-01-18 13:20:50|1690.5|1674.5|1689|1673|1690.5|1674.5|1688.5|1672.5|17
1642512060000|2022-01-18 13:21:00|1689.5|1673.5|1690|1674|1690.22|1674.22|1689.5|1673.5|11
1642512070000|2022-01-18 13:21:10|1690.5|1674.5|1689|1673|1691|1675|1689|1673|11
1642512080000|2022-01-18 13:21:20|1688.91|1672.91|1688.65|1672.65|1689|1673|1688.65|1672.65|6
1642512090000|2022-01-18 13:21:30|1688.5|1672.5|1688.5|1672.5|1688.5|1672.5|1688.5|1672.5|1
1642512100000|2022-01-18 13:21:40|1688|1672|1687.4|1671.4|1688|1672|1687.4|1671.4|12
1642512110000|2022-01-18 13:21:50|1687|1671|1684.65|1668.65|1687|1671|1684.57|1668.57|11
1642512120000|2022-01-18 13:22:00|1684.5|1668.5|1683.85|1667.85|1684.5|1668.5|1683.6|1667.6|8
1642512130000|2022-01-18 13:22:10|1684.1|1668.1|1685.19|1669.19|1685.28|1669.28|1684.1|1668.1|7
1642512140000|2022-01-18 13:22:20|1685.52|1669.52|1686|1670|1686|1670|1685.52|1669.52|4
1642512150000|2022-01-18 13:22:30|1685.9|1669.9|1685.5|1669.5|1685.9|1669.9|1685.5|1669.5|2
1642512160000|2022-01-18 13:22:40|1685.44|1669.44|1686|1670|1686|1670|1685|1669|5
1642512170000|2022-01-18 13:22:50|1685.89|1669.89|1686|1670|1686.1|1670.1|1685.83|1669.83|5
1642512180000|2022-01-18 13:23:00|1685.91|1669.91|1685.5|1669.5|1685.91|1669.91|1685.5|1669.5|3
1642512190000|2022-01-18 13:23:10|1684.8|1668.8|1684.5|1668.5|1685|1669|1684.5|1668.5|6
1642512200000|2022-01-18 13:23:20|1684.81|1668.81|1686|1670|1686|1670|1684.81|1668.81|7
1642512210000|2022-01-18 13:23:30|1685.5|1669.5|1684.78|1668.78|1685.5|1669.5|1684.78|1668.78|6
1642512220000|2022-01-18 13:23:40|1684.5|1668.5|1683.99|1667.99|1684.5|1668.5|1683.99|1667.99|2
1642512230000|2022-01-18 13:23:50|1683.53|1667.53|1682.45|1666.45|1683.53|1667.53|1682.37|1666.37|9
1642512240000|2022-01-18 13:24:00|1681.95|1665.95|1680.88|1664.88|1681.95|1665.95|1680.88|1664.88|13
1642512250000|2022-01-18 13:24:10|1680.5|1664.5|1679.5|1663.5|1680.5|1664.5|1679.5|1663.5|6
1642512260000|2022-01-18 13:24:20|1680|1664|1680.7|1664.7|1681.46|1665.46|1679.89|1663.89|14
1642512270000|2022-01-18 13:24:30|1680.92|1664.92|1680.6|1664.6|1681|1665|1680.45|1664.45|8
1642512280000|2022-01-18 13:24:40|1680.5|1664.5|1680.15|1664.15|1680.5|1664.5|1680.15|1664.15|5
1642512290000|2022-01-18 13:24:50|1680|1664|1679.41|1663.41|1680|1664|1678.91|1662.91|14
1642512300000|2022-01-18 13:25:00|1679.91|1663.91|1681|1665|1681|1665|1679.41|1663.41|14
1642512310000|2022-01-18 13:25:10|1681.06|1665.06|1681.06|1665.06|1681.06|1665.06|1680.71|1664.71|5
1642512320000|2022-01-18 13:25:20|1681.09|1665.09|1681.09|1665.09|1681.09|1665.09|1681.09|1665.09|1
1642512330000|2022-01-18 13:25:30|1680.99|1664.99|1676.45|1660.45|1681.09|1665.09|1676.45|1660.45|20
1642512340000|2022-01-18 13:25:40|1676.4|1660.4|1675.05|1659.05|1676.52|1660.52|1675.05|1659.05|17
1642512350000|2022-01-18 13:25:50|1675.09|1659.09|1676.79|1660.79|1679|1663|1675.09|1659.09|22
1642512360000|2022-01-18 13:26:00|1677|1661|1676.9|1660.9|1677|1661|1676.5|1660.5|6
1642512370000|2022-01-18 13:26:10|1676.5|1660.5|1677|1661|1678|1662|1676.5|1660.5|16
1642512380000|2022-01-18 13:26:20|1676.83|1660.83|1677.5|1661.5|1677.5|1661.5|1675.24|1659.24|14
1642512390000|2022-01-18 13:26:30|1677.69|1661.69|1677.64|1661.64|1677.69|1661.69|1676.13|1660.13|18
1642512400000|2022-01-18 13:26:40|1677.36|1661.36|1679|1663|1679.35|1663.35|1677.36|1661.36|18
1642512410000|2022-01-18 13:26:50|1679.3|1663.3|1679.5|1663.5|1679.5|1663.5|1679.23|1663.23|6
1642512420000|2022-01-18 13:27:00|1679.29|1663.29|1679|1663|1679.5|1663.5|1678|1662|14
1642512430000|2022-01-18 13:27:10|1679.14|1663.14|1680.9|1664.9|1681|1665|1679.14|1663.14|13
1642512440000|2022-01-18 13:27:20|1681.15|1665.15|1683|1667|1683|1667|1681.15|1665.15|20
1642512450000|2022-01-18 13:27:30|1682.47|1666.47|1681.97|1665.97|1682.47|1666.47|1681.1|1665.1|10
1642512460000|2022-01-18 13:27:40|1681.76|1665.76|1681.97|1665.97|1681.97|1665.97|1681.76|1665.76|2
1642512470000|2022-01-18 13:27:50|1681.47|1665.47|1681|1665|1681.97|1665.97|1680|1664|13
1642512480000|2022-01-18 13:28:00|1680.75|1664.75|1679.42|1663.42|1680.75|1664.75|1679.42|1663.42|7
1642512490000|2022-01-18 13:28:10|1679.41|1663.41|1677.37|1661.37|1679.41|1663.41|1677.37|1661.37|12
1642512500000|2022-01-18 13:28:20|1677.43|1661.43|1675.49|1659.49|1677.58|1661.58|1675.37|1659.37|22
1642512510000|2022-01-18 13:28:30|1674.74|1658.74|1674.15|1658.15|1674.74|1658.74|1674.07|1658.07|7
1642512520000|2022-01-18 13:28:40|1674.4|1658.4|1672.48|1656.48|1674.4|1658.4|1672.45|1656.45|10
1642512530000|2022-01-18 13:28:50|1672.45|1656.45|1672.9|1656.9|1673.3|1657.3|1671.13|1655.13|16
1642512540000|2022-01-18 13:29:00|1672.88|1656.88|1673|1657|1673|1657|1672.15|1656.15|15
1642512550000|2022-01-18 13:29:10|1672.9|1656.9|1672.22|1656.22|1673|1657|1672.22|1656.22|7
1642512560000|2022-01-18 13:29:20|1672.29|1656.29|1671.57|1655.57|1672.29|1656.29|1670.49|1654.49|11
1642512570000|2022-01-18 13:29:30|1671.35|1655.35|1671|1655|1671.85|1655.85|1670.99|1654.99|8
1642512580000|2022-01-18 13:29:40|1671.3|1655.3|1671.3|1655.3|1671.44|1655.44|1670.95|1654.95|5
1642512590000|2022-01-18 13:29:50|1671.05|1655.05|1671.92|1655.92|1672|1656|1670.3|1654.3|18
1642512600000|2022-01-18 13:30:00|1672|1656|1673|1657|1673|1657|1671.79|1655.79|9
1642512610000|2022-01-18 13:30:10|1673.14|1657.14|1673.35|1657.35|1673.84|1657.84|1672.5|1656.5|18
1642512620000|2022-01-18 13:30:20|1673.12|1657.12|1673.53|1657.53|1673.57|1657.57|1673.07|1657.07|9
1642512630000|2022-01-18 13:30:30|1674.05|1658.05|1674.31|1658.31|1674.35|1658.35|1674|1658|9
1642512640000|2022-01-18 13:30:40|1674.06|1658.06|1674.38|1658.38|1674.5|1658.5|1674.06|1658.06|5
1642512650000|2022-01-18 13:30:50|1674.5|1658.5|1674.22|1658.22|1675|1659|1674|1658|9
1642512660000|2022-01-18 13:31:00|1674|1658|1671.2|1655.2|1674|1658|1671.2|1655.2|12
1642512670000|2022-01-18 13:31:10|1671|1655|1671|1655|1671|1655|1671|1655|1
1642512680000|2022-01-18 13:31:20|1669.85|1653.85|1670.5|1654.5|1670.5|1654.5|1669.85|1653.85|3
1642512690000|2022-01-18 13:31:30|1670.49|1654.49|1669.65|1653.65|1670.49|1654.49|1669.65|1653.65|6
1642512700000|2022-01-18 13:31:40|1669.5|1653.5|1670.25|1654.25|1670.25|1654.25|1669.5|1653.5|4
1642512710000|2022-01-18 13:31:50|1669.97|1653.97|1669.2|1653.2|1669.97|1653.97|1669.2|1653.2|4
1642512720000|2022-01-18 13:32:00|1669|1653|1669|1653|1669|1653|1667.2|1651.2|20
1642512730000|2022-01-18 13:32:10|1668.95|1652.95|1670.54|1654.54|1670.54|1654.54|1668.83|1652.83|12
1642512740000|2022-01-18 13:32:20|1670.61|1654.61|1671|1655|1671.5|1655.5|1670.61|1654.61|9
1642512750000|2022-01-18 13:32:30|1670.86|1654.86|1671.72|1655.72|1672|1656|1670.6|1654.6|14
1642512760000|2022-01-18 13:32:40|1671.69|1655.69|1671.94|1655.94|1672|1656|1671.5|1655.5|11
1642512770000|2022-01-18 13:32:50|1672|1656|1670.51|1654.51|1672|1656|1670.51|1654.51|7
1642512780000|2022-01-18 13:33:00|1670.5|1654.5|1671.45|1655.45|1671.71|1655.71|1670.38|1654.38|8
1642512790000|2022-01-18 13:33:10|1671.26|1655.26|1671.91|1655.91|1672.25|1656.25|1671.26|1655.26|14
1642512800000|2022-01-18 13:33:20|1671.97|1655.97|1673|1657|1673.4|1657.4|1671.5|1655.5|11
1642512810000|2022-01-18 13:33:30|1672.4|1656.4|1672.96|1656.96|1673|1657|1672|1656|10
1642512820000|2022-01-18 13:33:40|1672.94|1656.94|1671.75|1655.75|1672.94|1656.94|1671.75|1655.75|4
1642512830000|2022-01-18 13:33:50|1671.9|1655.9|1672.4|1656.4|1672.4|1656.4|1671.9|1655.9|8
1642512840000|2022-01-18 13:34:00|1672.21|1656.21|1671.5|1655.5|1672.3|1656.3|1671.5|1655.5|6
1642512850000|2022-01-18 13:34:10|1671.9|1655.9|1672.29|1656.29|1672.29|1656.29|1671.5|1655.5|10
1642512860000|2022-01-18 13:34:20|1672.45|1656.45|1673.45|1657.45|1673.45|1657.45|1672.45|1656.45|8
1642512870000|2022-01-18 13:34:30|1673.24|1657.24|1673.19|1657.19|1673.24|1657.24|1672.99|1656.99|4
1642512880000|2022-01-18 13:34:40|1673.2|1657.2|1673.19|1657.19|1673.51|1657.51|1673.19|1657.19|11
1642512890000|2022-01-18 13:34:50|1673.08|1657.08|1673.31|1657.31|1673.42|1657.42|1673.08|1657.08|10
1642512900000|2022-01-18 13:35:00|1673.44|1657.44|1673.93|1657.93|1674|1658|1673.34|1657.34|14
1642512910000|2022-01-18 13:35:10|1673.55|1657.55|1673.32|1657.32|1674|1658|1673.26|1657.26|8
1642512920000|2022-01-18 13:35:20|1673.35|1657.35|1673.5|1657.5|1673.76|1657.76|1673.3|1657.3|11
1642512930000|2022-01-18 13:35:30|1673.23|1657.23|1674.16|1658.16|1674.16|1658.16|1673.23|1657.23|4
1642512940000|2022-01-18 13:35:40|1674.06|1658.06|1671|1655|1674.16|1658.16|1670.6|1654.6|13
1642512950000|2022-01-18 13:35:50|1671.5|1655.5|1671.97|1655.97|1672.1|1656.1|1671.5|1655.5|8
1642512960000|2022-01-18 13:36:00|1671.88|1655.88|1673.2|1657.2|1673.2|1657.2|1671.29|1655.29|17
1642512970000|2022-01-18 13:36:10|1673.42|1657.42|1674.85|1658.85|1674.85|1658.85|1673.42|1657.42|6
1642512980000|2022-01-18 13:36:20|1674.45|1658.45|1675.5|1659.5|1675.5|1659.5|1674.45|1658.45|3
1642512990000|2022-01-18 13:36:30|1675.9|1659.9|1677|1661|1677|1661|1675.9|1659.9|7
1642513000000|2022-01-18 13:36:40|1676.94|1660.94|1677.5|1661.5|1677.5|1661.5|1676.6|1660.6|4
1642513010000|2022-01-18 13:36:50|1677.29|1661.29|1677|1661|1677.29|1661.29|1677|1661|6
1642513020000|2022-01-18 13:37:00|1677.13|1661.13|1677.18|1661.18|1677.5|1661.5|1677|1661|7
1642513030000|2022-01-18 13:37:10|1677.5|1661.5|1678.19|1662.19|1678.19|1662.19|1677.5|1661.5|6
1642513040000|2022-01-18 13:37:20|1678.5|1662.5|1678.84|1662.84|1678.84|1662.84|1678.5|1662.5|6
1642513050000|2022-01-18 13:37:30|1678.81|1662.81|1678.5|1662.5|1679.06|1663.06|1678.39|1662.39|10
1642513060000|2022-01-18 13:37:40|1678.29|1662.29|1678.5|1662.5|1678.5|1662.5|1678.25|1662.25|7
1642513070000|2022-01-18 13:37:50|1678|1662|1676.55|1660.55|1678|1662|1676.55|1660.55|8
1642513080000|2022-01-18 13:38:00|1676.5|1660.5|1676.5|1660.5|1676.5|1660.5|1676.5|1660.5|1
1642513090000|2022-01-18 13:38:10|1677|1661|1676|1660|1677|1661|1676|1660|7
1642513100000|2022-01-18 13:38:20|1675.85|1659.85|1676|1660|1676|1660|1675.85|1659.85|2
1642513110000|2022-01-18 13:38:30|1675.9|1659.9|1676|1660|1676|1660|1675.6|1659.6|3
1642513120000|2022-01-18 13:38:40|1676.12|1660.12|1676.12|1660.12|1676.31|1660.31|1676|1660|6
1642513130000|2022-01-18 13:38:50|1676|1660|1674.54|1658.54|1676|1660|1674.54|1658.54|7
1642513140000|2022-01-18 13:39:00|1675.04|1659.04|1674.5|1658.5|1675.04|1659.04|1674.5|1658.5|8
1642513150000|2022-01-18 13:39:10|1674|1658|1673.5|1657.5|1674|1658|1673.5|1657.5|2
1642513160000|2022-01-18 13:39:20|1673.57|1657.57|1673|1657|1673.9|1657.9|1672.9|1656.9|9
1642513170000|2022-01-18 13:39:30|1672.85|1656.85|1673.22|1657.22|1673.5|1657.5|1672.85|1656.85|5
1642513180000|2022-01-18 13:39:40|1673.5|1657.5|1674|1658|1674|1658|1673.5|1657.5|2
1642513190000|2022-01-18 13:39:50|1673.92|1657.92|1673.5|1657.5|1673.98|1657.98|1672.5|1656.5|8
1642513200000|2022-01-18 13:40:00|1673.8|1657.8|1674.58|1658.58|1674.58|1658.58|1673.5|1657.5|7
1642513210000|2022-01-18 13:40:10|1675|1659|1675.12|1659.12|1675.5|1659.5|1674.92|1658.92|12
1642513220000|2022-01-18 13:40:20|1675|1659|1674.9|1658.9|1675|1659|1674.5|1658.5|6
1642513230000|2022-01-18 13:40:30|1674.88|1658.88|1673.79|1657.79|1674.88|1658.88|1673.79|1657.79|4
1642513240000|2022-01-18 13:40:40|1673.61|1657.61|1672.5|1656.5|1673.61|1657.61|1672.5|1656.5|10
1642513250000|2022-01-18 13:40:50|1672.51|1656.51|1670.54|1654.54|1672.51|1656.51|1670.25|1654.25|16
1642513260000|2022-01-18 13:41:00|1670.75|1654.75|1670|1654|1670.75|1654.75|1669.88|1653.88|10
1642513270000|2022-01-18 13:41:10|1669.87|1653.87|1669.11|1653.11|1670|1654|1668.61|1652.61|11
1642513280000|2022-01-18 13:41:20|1668.98|1652.98|1668.38|1652.38|1668.98|1652.98|1668.11|1652.11|12
1642513290000|2022-01-18 13:41:30|1668.55|1652.55|1668|1652|1668.58|1652.58|1668|1652|8
1642513300000|2022-01-18 13:41:40|1667.5|1651.5|1667.2|1651.2|1667.5|1651.5|1666.77|1650.77|6
1642513310000|2022-01-18 13:41:50|1667.3|1651.3|1665.97|1649.97|1667.3|1651.3|1665.97|1649.97|8
1642513320000|2022-01-18 13:42:00|1665.96|1649.96|1666.62|1650.62|1666.62|1650.62|1665.62|1649.62|16
1642513330000|2022-01-18 13:42:10|1666.8|1650.8|1666.17|1650.17|1666.81|1650.81|1666.05|1650.05|9
1642513340000|2022-01-18 13:42:20|1666.05|1650.05|1666.05|1650.05|1666.05|1650.05|1666.05|1650.05|1
1642513350000|2022-01-18 13:42:30|1666.15|1650.15|1665|1649|1666.15|1650.15|1665|1649|14
1642513360000|2022-01-18 13:42:40|1663.93|1647.93|1663|1647|1664.11|1648.11|1662.96|1646.96|13
1642513370000|2022-01-18 13:42:50|1662.48|1646.48|1662.5|1646.5|1662.5|1646.5|1662|1646|3
1642513380000|2022-01-18 13:43:00|1662.2|1646.2|1665.3|1649.3|1665.3|1649.3|1662.2|1646.2|12
1642513390000|2022-01-18 13:43:10|1665.5|1649.5|1664.88|1648.88|1665.5|1649.5|1664.88|1648.88|4
1642513400000|2022-01-18 13:43:20|1664.5|1648.5|1662.4|1646.4|1664.5|1648.5|1662.4|1646.4|6
1642513410000|2022-01-18 13:43:30|1662|1646|1661.85|1645.85|1662|1646|1661.55|1645.55|5
1642513420000|2022-01-18 13:43:40|1662|1646|1661.99|1645.99|1662|1646|1661.99|1645.99|2
1642513430000|2022-01-18 13:43:50|1662|1646|1662.25|1646.25|1662.5|1646.5|1662|1646|11
1642513440000|2022-01-18 13:44:00|1662.15|1646.15|1661.5|1645.5|1662.15|1646.15|1661.5|1645.5|3
1642513450000|2022-01-18 13:44:10|1661.9|1645.9|1660.5|1644.5|1661.9|1645.9|1660.4|1644.4|9
1642513460000|2022-01-18 13:44:20|1660.45|1644.45|1660.5|1644.5|1660.5|1644.5|1660.45|1644.45|6
1642513470000|2022-01-18 13:44:30|1660.27|1644.27|1660.18|1644.18|1660.38|1644.38|1659.89|1643.89|4
1642513480000|2022-01-18 13:44:40|1660.5|1644.5|1660.38|1644.38|1660.5|1644.5|1660.23|1644.23|3
1642513490000|2022-01-18 13:44:50|1660.31|1644.31|1661.22|1645.22|1661.43|1645.43|1660.31|1644.31|16
1642513500000|2022-01-18 13:45:00|1660.96|1644.96|1661.19|1645.19|1661.19|1645.19|1660.96|1644.96|2
1642513510000|2022-01-18 13:45:10|1661.22|1645.22|1661.9|1645.9|1662.2|1646.2|1661.22|1645.22|8
1642513520000|2022-01-18 13:45:20|1662|1646|1661.85|1645.85|1662.22|1646.22|1661.85|1645.85|8
1642513530000|2022-01-18 13:45:30|1662.25|1646.25|1661.5|1645.5|1662.25|1646.25|1661.35|1645.35|8
1642513540000|2022-01-18 13:45:40|1661.3|1645.3|1661.22|1645.22|1661.5|1645.5|1661.22|1645.22|8
1642513550000|2022-01-18 13:45:50|1661.5|1645.5|1660.9|1644.9|1661.5|1645.5|1660.9|1644.9|4
1642513560000|2022-01-18 13:46:00|1660.52|1644.52|1660.5|1644.5|1660.52|1644.52|1660.5|1644.5|2
1642513570000|2022-01-18 13:46:10|1659.65|1643.65|1659.65|1643.65|1659.65|1643.65|1659.65|1643.65|1
1642513590000|2022-01-18 13:46:30|1659.5|1643.5|1659.5|1643.5|1659.5|1643.5|1659.4|1643.4|3
1642513600000|2022-01-18 13:46:40|1659.38|1643.38|1659.5|1643.5|1659.5|1643.5|1659.13|1643.13|8
1642513610000|2022-01-18 13:46:50|1659.4|1643.4|1659.75|1643.75|1659.75|1643.75|1659.4|1643.4|3
1642513620000|2022-01-18 13:47:00|1659.65|1643.65|1660.35|1644.35|1660.35|1644.35|1659.65|1643.65|4
1642513630000|2022-01-18 13:47:10|1660.55|1644.55|1660.55|1644.55|1660.55|1644.55|1660.55|1644.55|1
1642513640000|2022-01-18 13:47:20|1660.37|1644.37|1659.5|1643.5|1660.37|1644.37|1659.28|1643.28|10
1642513660000|2022-01-18 13:47:40|1659.75|1643.75|1661|1645|1661.17|1645.17|1659.75|1643.75|5
1642513670000|2022-01-18 13:47:50|1661.7|1645.7|1661.5|1645.5|1662|1646|1661.5|1645.5|4
1642513690000|2022-01-18 13:48:10|1661|1645|1661.5|1645.5|1661.5|1645.5|1661|1645|5
1642513700000|2022-01-18 13:48:20|1661.9|1645.9|1663|1647|1663|1647|1661.9|1645.9|7
1642513710000|2022-01-18 13:48:30|1662.9|1646.9|1663.5|1647.5|1663.5|1647.5|1662.9|1646.9|6
1642513720000|2022-01-18 13:48:40|1663.43|1647.43|1665|1649|1665|1649|1663.43|1647.43|8
1642513730000|2022-01-18 13:48:50|1665.09|1649.09|1667|1651|1667.2|1651.2|1665.09|1649.09|10
1642513740000|2022-01-18 13:49:00|1666.85|1650.85|1666.67|1650.67|1667|1651|1666.35|1650.35|9
1642513750000|2022-01-18 13:49:10|1666.97|1650.97|1668|1652|1668.07|1652.07|1666.45|1650.45|14
1642513760000|2022-01-18 13:49:20|1668.06|1652.06|1671.57|1655.57|1671.57|1655.57|1668.06|1652.06|12
1642513770000|2022-01-18 13:49:30|1670.7|1654.7|1666.79|1650.79|1670.7|1654.7|1666.79|1650.79|15
1642513780000|2022-01-18 13:49:40|1666.95|1650.95|1665.5|1649.5|1666.95|1650.95|1665.45|1649.45|14
1642513790000|2022-01-18 13:49:50|1665.48|1649.48|1665.5|1649.5|1665.5|1649.5|1665.48|1649.48|2
1642513800000|2022-01-18 13:50:00|1665.05|1649.05|1665.96|1649.96|1666|1650|1664|1648|11
1642513810000|2022-01-18 13:50:10|1666|1650|1665|1649|1666|1650|1665|1649|7
1642513820000|2022-01-18 13:50:20|1664.9|1648.9|1664.75|1648.75|1665|1649|1664.75|1648.75|3
1642513830000|2022-01-18 13:50:30|1664.6|1648.6|1664|1648|1664.6|1648.6|1663.8|1647.8|8
1642513840000|2022-01-18 13:50:40|1664.07|1648.07|1664|1648|1664.07|1648.07|1663.94|1647.94|4
1642513850000|2022-01-18 13:50:50|1664.22|1648.22|1666.3|1650.3|1666.3|1650.3|1664.22|1648.22|11
1642513860000|2022-01-18 13:51:00|1666.5|1650.5|1667.79|1651.79|1667.79|1651.79|1666.5|1650.5|8
1642513870000|2022-01-18 13:51:10|1667.5|1651.5|1667.5|1651.5|1667.79|1651.79|1667.5|1651.5|3
1642513880000|2022-01-18 13:51:20|1667.35|1651.35|1666.5|1650.5|1667.35|1651.35|1666.44|1650.44|7
1642513890000|2022-01-18 13:51:30|1666.62|1650.62|1666.5|1650.5|1666.62|1650.62|1666.5|1650.5|2
1642513900000|2022-01-18 13:51:40|1666|1650|1665.5|1649.5|1666|1650|1665.5|1649.5|3
1642513910000|2022-01-18 13:51:50|1665.8|1649.8|1664.6|1648.6|1665.8|1649.8|1664.6|1648.6|4
1642513920000|2022-01-18 13:52:00|1664.5|1648.5|1664|1648|1664.5|1648.5|1663.91|1647.91|3
1642513930000|2022-01-18 13:52:10|1663.88|1647.88|1664|1648|1664|1648|1663.88|1647.88|2
1642513940000|2022-01-18 13:52:20|1663.88|1647.88|1661.55|1645.55|1664|1648|1661.55|1645.55|10
1642513950000|2022-01-18 13:52:30|1661.5|1645.5|1662.18|1646.18|1662.37|1646.37|1661.5|1645.5|7
1642513960000|2022-01-18 13:52:40|1663|1647|1663|1647|1663|1647|1663|1647|1
1642513970000|2022-01-18 13:52:50|1662.65|1646.65|1663|1647|1663|1647|1662.65|1646.65|2
1642513980000|2022-01-18 13:53:00|1663.22|1647.22|1664|1648|1664|1648|1663|1647|5
1642513990000|2022-01-18 13:53:10|1664.09|1648.09|1665.62|1649.62|1665.62|1649.62|1664|1648|10
1642514000000|2022-01-18 13:53:20|1665.56|1649.56|1667|1651|1667.25|1651.25|1665.56|1649.56|8
1642514010000|2022-01-18 13:53:30|1667.19|1651.19|1668|1652|1668.5|1652.5|1667.19|1651.19|8
1642514020000|2022-01-18 13:53:40|1667.5|1651.5|1667.65|1651.65|1667.88|1651.88|1667.5|1651.5|6
1642514030000|2022-01-18 13:53:50|1667.5|1651.5|1667|1651|1667.5|1651.5|1666.55|1650.55|5
1642514050000|2022-01-18 13:54:10|1666.9|1650.9|1666.9|1650.9|1666.9|1650.9|1666.9|1650.9|1
1642514060000|2022-01-18 13:54:20|1667.01|1651.01|1666.31|1650.31|1667.01|1651.01|1666.31|1650.31|6
1642514070000|2022-01-18 13:54:30|1666.56|1650.56|1666.11|1650.11|1666.56|1650.56|1666.11|1650.11|4
1642514080000|2022-01-18 13:54:40|1666.31|1650.31|1666.88|1650.88|1667|1651|1666.31|1650.31|12
1642514090000|2022-01-18 13:54:50|1666.5|1650.5|1666.5|1650.5|1667.35|1651.35|1666.5|1650.5|7
1642514110000|2022-01-18 13:55:10|1666.9|1650.9|1666.5|1650.5|1667|1651|1666.5|1650.5|8
1642514120000|2022-01-18 13:55:20|1666.4|1650.4|1666.1|1650.1|1666.4|1650.4|1666.1|1650.1|2
1642514130000|2022-01-18 13:55:30|1665.6|1649.6|1665.5|1649.5|1665.6|1649.6|1665.5|1649.5|2
1642514140000|2022-01-18 13:55:40|1664.5|1648.5|1664.39|1648.39|1664.5|1648.5|1663.7|1647.7|6
1642514150000|2022-01-18 13:55:50|1664.45|1648.45|1664|1648|1664.45|1648.45|1664|1648|2
1642514160000|2022-01-18 13:56:00|1664.5|1648.5|1665.22|1649.22|1665.22|1649.22|1664.5|1648.5|3
1642514170000|2022-01-18 13:56:10|1666|1650|1666.5|1650.5|1666.5|1650.5|1665.46|1649.46|9
1642514180000|2022-01-18 13:56:20|1666.55|1650.55|1666.93|1650.93|1667.6|1651.6|1666.29|1650.29|11
1642514190000|2022-01-18 13:56:30|1667.05|1651.05|1670.8|1654.8|1670.8|1654.8|1667.05|1651.05|9
1642514200000|2022-01-18 13:56:40|1670.55|1654.55|1670.8|1654.8|1670.8|1654.8|1670.55|1654.55|4
1642514210000|2022-01-18 13:56:50|1670.5|1654.5|1670.78|1654.78|1670.78|1654.78|1670.5|1654.5|5
1642514220000|2022-01-18 13:57:00|1671.03|1655.03|1671.5|1655.5|1671.5|1655.5|1671.03|1655.03|3
1642514230000|2022-01-18 13:57:10|1671.01|1655.01|1670.5|1654.5|1671.01|1655.01|1670|1654|9
1642514240000|2022-01-18 13:57:20|1670.25|1654.25|1670.51|1654.51|1670.51|1654.51|1670.25|1654.25|9
1642514260000|2022-01-18 13:57:40|1670.61|1654.61|1670.94|1654.94|1671.05|1655.05|1670.51|1654.51|5
1642514270000|2022-01-18 13:57:50|1670.78|1654.78|1671.5|1655.5|1671.5|1655.5|1670.78|1654.78|10
1642514280000|2022-01-18 13:58:00|1671.36|1655.36|1670.95|1654.95|1671.36|1655.36|1670.51|1654.51|8
1642514290000|2022-01-18 13:58:10|1671.35|1655.35|1672.5|1656.5|1672.5|1656.5|1671.27|1655.27|10
1642514300000|2022-01-18 13:58:20|1672.53|1656.53|1672.5|1656.5|1672.75|1656.75|1672.5|1656.5|8
1642514320000|2022-01-18 13:58:40|1672.65|1656.65|1672.5|1656.5|1672.65|1656.65|1672.45|1656.45|7
1642514330000|2022-01-18 13:58:50|1673|1657|1672.32|1656.32|1673.25|1657.25|1672.24|1656.24|9
1642514340000|2022-01-18 13:59:00|1672.17|1656.17|1672.24|1656.24|1672.24|1656.24|1672.17|1656.17|3
1642514350000|2022-01-18 13:59:10|1672.19|1656.19|1669.5|1653.5|1672.24|1656.24|1669.5|1653.5|12
1642514360000|2022-01-18 13:59:20|1669.62|1653.62|1670.52|1654.52|1670.7|1654.7|1669.62|1653.62|7
1642514370000|2022-01-18 13:59:30|1670.7|1654.7|1670.52|1654.52|1670.7|1654.7|1670.52|1654.52|4
1642514380000|2022-01-18 13:59:40|1670.53|1654.53|1670.9|1654.9|1671.03|1655.03|1670.53|1654.53|5
1642514390000|2022-01-18 13:59:50|1671.03|1655.03|1671.03|1655.03|1671.03|1655.03|1671.03|1655.03|1
1642514400000|2022-01-18 14:00:00|1671.35|1655.35|1671.83|1655.83|1672.28|1656.28|1671.35|1655.35|8
1642514410000|2022-01-18 14:00:10|1671.5|1655.5|1671.5|1655.5|1671.55|1655.55|1671.29|1655.29|6
1642514430000|2022-01-18 14:00:30|1671.05|1655.05|1670.5|1654.5|1671.05|1655.05|1670.49|1654.49|5
1642514440000|2022-01-18 14:00:40|1670.75|1654.75|1670.5|1654.5|1670.75|1654.75|1670.5|1654.5|6
1642514450000|2022-01-18 14:00:50|1670|1654|1669.05|1653.05|1670|1654|1669|1653|5
1642514460000|2022-01-18 14:01:00|1669.04|1653.04|1668.9|1652.9|1669.04|1653.04|1667.18|1651.18|17
1642514470000|2022-01-18 14:01:10|1668.91|1652.91|1669.19|1653.19|1669.19|1653.19|1668.4|1652.4|7
1642514480000|2022-01-18 14:01:20|1669.5|1653.5|1669.5|1653.5|1669.78|1653.78|1669.5|1653.5|3
1642514490000|2022-01-18 14:01:30|1669.38|1653.38|1669.77|1653.77|1669.78|1653.78|1669|1653|23
1642514500000|2022-01-18 14:01:40|1669.87|1653.87|1669.87|1653.87|1669.87|1653.87|1669.75|1653.75|4
1642514520000|2022-01-18 14:02:00|1670|1654|1671.5|1655.5|1671.5|1655.5|1669.85|1653.85|13
1642514530000|2022-01-18 14:02:10|1671.83|1655.83|1671.83|1655.83|1672.1|1656.1|1671.83|1655.83|3
1642514540000|2022-01-18 14:02:20|1672.22|1656.22|1674|1658|1674.5|1658.5|1672.22|1656.22|16
1642514550000|2022-01-18 14:02:30|1674.5|1658.5|1675.13|1659.13|1675.13|1659.13|1674.36|1658.36|6
1642514560000|2022-01-18 14:02:40|1675.5|1659.5|1675.08|1659.08|1675.5|1659.5|1674.91|1658.91|7
1642514570000|2022-01-18 14:02:50|1675.5|1659.5|1675|1659|1675.5|1659.5|1675|1659|5
1642514580000|2022-01-18 14:03:00|1674.65|1658.65|1675|1659|1675.5|1659.5|1674.65|1658.65|7
1642514590000|2022-01-18 14:03:10|1675.13|1659.13|1674.18|1658.18|1675.13|1659.13|1674.18|1658.18|10
1642514600000|2022-01-18 14:03:20|1674.1|1658.1|1673.17|1657.17|1674.1|1658.1|1673.17|1657.17|10
1642514610000|2022-01-18 14:03:30|1673|1657|1672.9|1656.9|1673|1657|1672.4|1656.4|14
1642514620000|2022-01-18 14:03:40|1672.4|1656.4|1672.5|1656.5|1672.5|1656.5|1672.28|1656.28|5
1642514630000|2022-01-18 14:03:50|1672.39|1656.39|1669.9|1653.9|1672.39|1656.39|1669.5|1653.5|13
1642514640000|2022-01-18 14:04:00|1669.75|1653.75|1670|1654|1670|1654|1669.75|1653.75|2
1642514650000|2022-01-18 14:04:10|1670.5|1654.5|1670.14|1654.14|1670.88|1654.88|1670.14|1654.14|6
1642514660000|2022-01-18 14:04:20|1670|1654|1669.5|1653.5|1670|1654|1669.5|1653.5|6
1642514680000|2022-01-18 14:04:40|1669.36|1653.36|1669.16|1653.16|1669.5|1653.5|1669.16|1653.16|3
1642514690000|2022-01-18 14:04:50|1669|1653|1667.5|1651.5|1669|1653|1667.5|1651.5|7
1642514700000|2022-01-18 14:05:00|1667|1651|1666|1650|1667|1651|1665.88|1649.88|5
1642514710000|2022-01-18 14:05:10|1666.07|1650.07|1666.5|1650.5|1666.5|1650.5|1666.07|1650.07|3
1642514720000|2022-01-18 14:05:20|1666.17|1650.17|1666|1650|1666.35|1650.35|1666|1650|3
1642514730000|2022-01-18 14:05:30|1665.92|1649.92|1666|1650|1666|1650|1665.92|1649.92|2
1642514740000|2022-01-18 14:05:40|1665.5|1649.5|1664.5|1648.5|1665.5|1649.5|1664.5|1648.5|5
1642514750000|2022-01-18 14:05:50|1664.56|1648.56|1664|1648|1664.66|1648.66|1664|1648|5
1642514760000|2022-01-18 14:06:00|1664.07|1648.07|1664.05|1648.05|1664.15|1648.15|1663.5|1647.5|8
1642514770000|2022-01-18 14:06:10|1663.91|1647.91|1663.18|1647.18|1664.03|1648.03|1663.18|1647.18|12
1642514780000|2022-01-18 14:06:20|1663.45|1647.45|1661.13|1645.13|1663.45|1647.45|1661.13|1645.13|11
1642514790000|2022-01-18 14:06:30|1660.79|1644.79|1659.94|1643.94|1660.79|1644.79|1659.94|1643.94|7
1642514800000|2022-01-18 14:06:40|1659.65|1643.65|1658.3|1642.3|1659.65|1643.65|1658.3|1642.3|9
1642514810000|2022-01-18 14:06:50|1658.15|1642.15|1661.59|1645.59|1661.62|1645.62|1658.15|1642.15|10
1642514820000|2022-01-18 14:07:00|1661.95|1645.95|1661.6|1645.6|1662.45|1646.45|1661.55|1645.55|6
1642514830000|2022-01-18 14:07:10|1661.35|1645.35|1661.13|1645.13|1662|1646|1661|1645|8
1642514840000|2022-01-18 14:07:20|1661.55|1645.55|1662|1646|1662.4|1646.4|1661.38|1645.38|12
1642514850000|2022-01-18 14:07:30|1662.5|1646.5|1662.5|1646.5|1662.5|1646.5|1662.5|1646.5|1
1642514860000|2022-01-18 14:07:40|1662.6|1646.6|1662.65|1646.65|1662.65|1646.65|1662.6|1646.6|2
1642514870000|2022-01-18 14:07:50|1662.56|1646.56|1660.5|1644.5|1662.56|1646.56|1660.5|1644.5|8
1642514880000|2022-01-18 14:08:00|1660.7|1644.7|1661.5|1645.5|1661.75|1645.75|1660.7|1644.7|13
1642514890000|2022-01-18 14:08:10|1661.76|1645.76|1660.05|1644.05|1662.26|1646.26|1660.05|1644.05|10
1642514900000|2022-01-18 14:08:20|1659.55|1643.55|1659.42|1643.42|1660.05|1644.05|1659.42|1643.42|12
1642514910000|2022-01-18 14:08:30|1659|1643|1659.02|1643.02|1659.42|1643.42|1658.52|1642.52|11
1642514920000|2022-01-18 14:08:40|1659.09|1643.09|1657.5|1641.5|1659.5|1643.5|1657.5|1641.5|10
1642514930000|2022-01-18 14:08:50|1657|1641|1656.79|1640.79|1657|1641|1656.5|1640.5|6
1642514940000|2022-01-18 14:09:00|1657|1641|1656.75|1640.75|1657.2|1641.2|1656.21|1640.21|11
1642514950000|2022-01-18 14:09:10|1657|1641|1656.88|1640.88|1657|1641|1656.88|1640.88|2
1642514960000|2022-01-18 14:09:20|1656.5|1640.5|1656.88|1640.88|1656.88|1640.88|1656.5|1640.5|2
1642514970000|2022-01-18 14:09:30|1656.92|1640.92|1659.27|1643.27|1659.27|1643.27|1656.92|1640.92|17
1642514980000|2022-01-18 14:09:40|1659.01|1643.01|1660.79|1644.79|1660.79|1644.79|1659.01|1643.01|8
1642514990000|2022-01-18 14:09:50|1660.82|1644.82|1661|1645|1661|1645|1660.72|1644.72|6
1642515000000|2022-01-18 14:10:00|1661.17|1645.17|1661|1645|1661.17|1645.17|1661|1645|2
1642515010000|2022-01-18 14:10:10|1660.6|1644.6|1660.35|1644.35|1660.89|1644.89|1660.35|1644.35|5
1642515020000|2022-01-18 14:10:20|1660.15|1644.15|1659|1643|1660.15|1644.15|1659|1643|6
1642515030000|2022-01-18 14:10:30|1658|1642|1658|1642|1658|1642|1658|1642|1
1642515040000|2022-01-18 14:10:40|1657.5|1641.5|1656.5|1640.5|1657.5|1641.5|1656.5|1640.5|3
1642515050000|2022-01-18 14:10:50|1657|1641|1656.5|1640.5|1657|1641|1656.5|1640.5|6
1642515060000|2022-01-18 14:11:00|1656.25|1640.25|1654.38|1638.38|1656.25|1640.25|1654.38|1638.38|8
1642515070000|2022-01-18 14:11:10|1653.65|1637.65|1653.18|1637.18|1653.8|1637.8|1652.83|1636.83|6
1642515080000|2022-01-18 14:11:20|1653.46|1637.46|1654|1638|1654|1638|1653.46|1637.46|12
1642515090000|2022-01-18 14:11:30|1653.92|1637.92|1654.5|1638.5|1654.69|1638.69|1653.5|1637.5|11
1642515100000|2022-01-18 14:11:40|1654.69|1638.69|1654.65|1638.65|1656.46|1640.46|1654.65|1638.65|14
1642515110000|2022-01-18 14:11:50|1655|1639|1655|1639|1655|1639|1654.83|1638.83|5
1642515120000|2022-01-18 14:12:00|1654.87|1638.87|1655.5|1639.5|1656|1640|1654.87|1638.87|19
1642515130000|2022-01-18 14:12:10|1655.75|1639.75|1655.88|1639.88|1655.88|1639.88|1655.5|1639.5|7
1642515140000|2022-01-18 14:12:20|1655.94|1639.94|1656.95|1640.95|1656.95|1640.95|1655.5|1639.5|10
1642515150000|2022-01-18 14:12:30|1656.45|1640.45|1656.31|1640.31|1656.81|1640.81|1656.25|1640.25|10
1642515160000|2022-01-18 14:12:40|1656.5|1640.5|1655.5|1639.5|1656.72|1640.72|1655.5|1639.5|15
1642515170000|2022-01-18 14:12:50|1655.79|1639.79|1655|1639|1655.79|1639.79|1655|1639|8
1642515180000|2022-01-18 14:13:00|1654.5|1638.5|1654.22|1638.22|1654.64|1638.64|1654|1638|9
1642515190000|2022-01-18 14:13:10|1654.36|1638.36|1654|1638|1654.54|1638.54|1654|1638|5
1642515200000|2022-01-18 14:13:20|1654.5|1638.5|1654.5|1638.5|1654.8|1638.8|1654.5|1638.5|3
1642515210000|2022-01-18 14:13:30|1655|1639|1655.5|1639.5|1656|1640|1655|1639|7
1642515220000|2022-01-18 14:13:40|1655.83|1639.83|1655.5|1639.5|1656|1640|1655.5|1639.5|7
1642515230000|2022-01-18 14:13:50|1655.75|1639.75|1654|1638|1655.75|1639.75|1654|1638|8
1642515240000|2022-01-18 14:14:00|1654.1|1638.1|1655.28|1639.28|1655.44|1639.44|1654.1|1638.1|15
1642515250000|2022-01-18 14:14:10|1655.16|1639.16|1654.5|1638.5|1655.31|1639.31|1654.4|1638.4|9
1642515260000|2022-01-18 14:14:20|1654.79|1638.79|1654.22|1638.22|1654.82|1638.82|1654.15|1638.15|6
1642515270000|2022-01-18 14:14:30|1654.3|1638.3|1653.68|1637.68|1654.3|1638.3|1653.37|1637.37|11
1642515280000|2022-01-18 14:14:40|1653.37|1637.37|1650.3|1634.3|1653.37|1637.37|1649.9|1633.9|21
1642515290000|2022-01-18 14:14:50|1649.9|1633.9|1648.85|1632.85|1650.3|1634.3|1648|1632|16
1642515300000|2022-01-18 14:15:00|1648.57|1632.57|1653.29|1637.29|1654.85|1638.85|1648.57|1632.57|19
1642515310000|2022-01-18 14:15:10|1653.25|1637.25|1656.35|1640.35|1656.35|1640.35|1653|1637|16
1642515320000|2022-01-18 14:15:20|1656.85|1640.85|1658|1642|1658|1642|1656.5|1640.5|15
1642515330000|2022-01-18 14:15:30|1657.82|1641.82|1656.5|1640.5|1658|1642|1656.5|1640.5|12
1642515340000|2022-01-18 14:15:40|1656.13|1640.13|1656.75|1640.75|1656.92|1640.92|1656|1640|17
1642515350000|2022-01-18 14:15:50|1656.92|1640.92|1656.07|1640.07|1657|1641|1655.57|1639.57|13
1642515360000|2022-01-18 14:16:00|1656.13|1640.13|1655.5|1639.5|1656.13|1640.13|1655.42|1639.42|11
1642515370000|2022-01-18 14:16:10|1655|1639|1654.5|1638.5|1655|1639|1654.15|1638.15|4
1642515380000|2022-01-18 14:16:20|1654.3|1638.3|1653|1637|1654.37|1638.37|1653|1637|15
1642515390000|2022-01-18 14:16:30|1652.1|1636.1|1651.38|1635.38|1652.44|1636.44|1650.93|1634.93|11
1642515400000|2022-01-18 14:16:40|1651.75|1635.75|1650.82|1634.82|1652.03|1636.03|1650.82|1634.82|8
1642515410000|2022-01-18 14:16:50|1650.53|1634.53|1649.78|1633.78|1650.53|1634.53|1649.55|1633.55|8
1642515420000|2022-01-18 14:17:00|1649.16|1633.16|1650|1634|1650.45|1634.45|1648.45|1632.45|14
1642515430000|2022-01-18 14:17:10|1650.2|1634.2|1649.5|1633.5|1650.2|1634.2|1649.5|1633.5|6
1642515440000|2022-01-18 14:17:20|1649.4|1633.4|1649.26|1633.26|1649.4|1633.4|1649.22|1633.22|4
1642515450000|2022-01-18 14:17:30|1649.51|1633.51|1650.69|1634.69|1650.69|1634.69|1649.51|1633.51|8
1642515460000|2022-01-18 14:17:40|1650.75|1634.75|1651|1635|1651|1635|1650|1634|11
1642515470000|2022-01-18 14:17:50|1650.5|1634.5|1649.22|1633.22|1650.5|1634.5|1649.22|1633.22|6
1642515480000|2022-01-18 14:18:00|1649|1633|1652|1636|1652|1636|1648.5|1632.5|10
1642515490000|2022-01-18 14:18:10|1652.39|1636.39|1652.13|1636.13|1652.45|1636.45|1652|1636|5
1642515500000|2022-01-18 14:18:20|1652.07|1636.07|1652.5|1636.5|1653.92|1637.92|1652.07|1636.07|18
1642515510000|2022-01-18 14:18:30|1653|1637|1652.25|1636.25|1653|1637|1652.25|1636.25|5
1642515520000|2022-01-18 14:18:40|1653|1637|1652.79|1636.79|1653|1637|1652.5|1636.5|9
1642515530000|2022-01-18 14:18:50|1652.94|1636.94|1652.5|1636.5|1653|1637|1652.5|1636.5|6
1642515540000|2022-01-18 14:19:00|1652.2|1636.2|1651.38|1635.38|1652.2|1636.2|1651.38|1635.38|4
1642515550000|2022-01-18 14:19:10|1651.5|1635.5|1651.15|1635.15|1651.79|1635.79|1651.15|1635.15|8
1642515560000|2022-01-18 14:19:20|1652|1636|1650|1634|1652|1636|1649.92|1633.92|10
1642515570000|2022-01-18 14:19:30|1649.5|1633.5|1649.4|1633.4|1649.5|1633.5|1649.39|1633.39|4
1642515580000|2022-01-18 14:19:40|1649|1633|1647.9|1631.9|1649|1633|1647.9|1631.9|4
1642515590000|2022-01-18 14:19:50|1648.4|1632.4|1647.85|1631.85|1648.4|1632.4|1647.6|1631.6|4
1642515600000|2022-01-18 14:20:00|1648.1|1632.1|1647.5|1631.5|1648.1|1632.1|1647.5|1631.5|3
1642515610000|2022-01-18 14:20:10|1647.45|1631.45|1647.5|1631.5|1648|1632|1647.45|1631.45|6
1642515620000|2022-01-18 14:20:20|1647.52|1631.52|1647.72|1631.72|1648|1632|1647.5|1631.5|7
1642515630000|2022-01-18 14:20:30|1648|1632|1648.22|1632.22|1648.5|1632.5|1648|1632|8
1642515650000|2022-01-18 14:20:50|1647.7|1631.7|1647.72|1631.72|1648.03|1632.03|1647.7|1631.7|10
1642515660000|2022-01-18 14:21:00|1647.6|1631.6|1647.72|1631.72|1648.22|1632.22|1647.6|1631.6|10
1642515670000|2022-01-18 14:21:10|1647.93|1631.93|1647.08|1631.08|1647.93|1631.93|1646.95|1630.95|10
1642515680000|2022-01-18 14:21:20|1646.58|1630.58|1646.64|1630.64|1647|1631|1646.45|1630.45|6
1642515690000|2022-01-18 14:21:30|1646.45|1630.45|1647|1631|1647.4|1631.4|1646.45|1630.45|6
1642515700000|2022-01-18 14:21:40|1647.5|1631.5|1647.5|1631.5|1647.75|1631.75|1647.5|1631.5|3
1642515710000|2022-01-18 14:21:50|1647.69|1631.69|1647.26|1631.26|1647.76|1631.76|1647.26|1631.26|11
1642515720000|2022-01-18 14:22:00|1647.15|1631.15|1647.43|1631.43|1647.72|1631.72|1647.15|1631.15|10
1642515730000|2022-01-18 14:22:10|1647.72|1631.72|1648.5|1632.5|1648.5|1632.5|1647.5|1631.5|6
1642515740000|2022-01-18 14:22:20|1648.29|1632.29|1650|1634|1650.03|1634.03|1648.29|1632.29|12
1642515750000|2022-01-18 14:22:30|1649.88|1633.88|1650.03|1634.03|1650.03|1634.03|1649.5|1633.5|7
1642515760000|2022-01-18 14:22:40|1649.53|1633.53|1650.33|1634.33|1651.35|1635.35|1649.53|1633.53|14
1642515770000|2022-01-18 14:22:50|1650.17|1634.17|1649.65|1633.65|1650.17|1634.17|1649.65|1633.65|7
1642515780000|2022-01-18 14:23:00|1649.5|1633.5|1647.79|1631.79|1649.5|1633.5|1647.5|1631.5|11
1642515790000|2022-01-18 14:23:10|1647.5|1631.5|1647.12|1631.12|1647.5|1631.5|1647.12|1631.12|5
1642515800000|2022-01-18 14:23:20|1646.7|1630.7|1646.25|1630.25|1646.95|1630.95|1646.15|1630.15|12
1642515810000|2022-01-18 14:23:30|1646.6|1630.6|1646.5|1630.5|1646.6|1630.6|1646.5|1630.5|2
1642515820000|2022-01-18 14:23:40|1646.3|1630.3|1646.15|1630.15|1646.3|1630.3|1646.15|1630.15|2
1642515830000|2022-01-18 14:23:50|1645.9|1629.9|1645.75|1629.75|1646|1630|1645.65|1629.65|7
1642515840000|2022-01-18 14:24:00|1646|1630|1644.97|1628.97|1646|1630|1644.59|1628.59|5
1642515850000|2022-01-18 14:24:10|1644.84|1628.84|1644.72|1628.72|1645.09|1629.09|1644.5|1628.5|13
1642515860000|2022-01-18 14:24:20|1645|1629|1643.9|1627.9|1645|1629|1643.65|1627.65|8
1642515870000|2022-01-18 14:24:30|1643.5|1627.5|1643.55|1627.55|1643.55|1627.55|1643.5|1627.5|2
1642515880000|2022-01-18 14:24:40|1643.5|1627.5|1643.55|1627.55|1643.55|1627.55|1643.5|1627.5|2
1642515890000|2022-01-18 14:24:50|1643.82|1627.82|1645|1629|1645.15|1629.15|1643.82|1627.82|10
1642515900000|2022-01-18 14:25:00|1645.4|1629.4|1646|1630|1646|1630|1645.4|1629.4|5
1642515910000|2022-01-18 14:25:10|1645.75|1629.75|1646|1630|1646.36|1630.36|1645.5|1629.5|13
1642515920000|2022-01-18 14:25:20|1645.79|1629.79|1645.79|1629.79|1645.79|1629.79|1645.79|1629.79|1
1642515930000|2022-01-18 14:25:30|1646|1630|1645.32|1629.32|1646|1630|1645.32|1629.32|7
1642515940000|2022-01-18 14:25:40|1645.13|1629.13|1644.65|1628.65|1645.15|1629.15|1644.65|1628.65|6
1642515950000|2022-01-18 14:25:50|1644.5|1628.5|1640.79|1624.79|1644.5|1628.5|1640.79|1624.79|18
1642515960000|2022-01-18 14:26:00|1641|1625|1641|1625|1641.1|1625.1|1640.79|1624.79|10
1642515970000|2022-01-18 14:26:10|1640.74|1624.74|1640.15|1624.15|1640.74|1624.74|1640.09|1624.09|4
1642515980000|2022-01-18 14:26:20|1640.05|1624.05|1639.97|1623.97|1640.05|1624.05|1639.97|1623.97|2
1642515990000|2022-01-18 14:26:30|1640.07|1624.07|1640.15|1624.15|1640.15|1624.15|1640.07|1624.07|4
1642516000000|2022-01-18 14:26:40|1640.24|1624.24|1640.15|1624.15|1640.24|1624.24|1640.15|1624.15|2
1642516010000|2022-01-18 14:26:50|1640.07|1624.07|1640.07|1624.07|1640.27|1624.27|1639.65|1623.65|6
1642516020000|2022-01-18 14:27:00|1639.65|1623.65|1640.02|1624.02|1640.07|1624.07|1639.65|1623.65|6
1642516030000|2022-01-18 14:27:10|1640.1|1624.1|1639.65|1623.65|1640.15|1624.15|1639.65|1623.65|4
1642516040000|2022-01-18 14:27:20|1639.5|1623.5|1634.5|1618.5|1639.5|1623.5|1633.5|1617.5|19
1642516050000|2022-01-18 14:27:30|1635.15|1619.15|1633.6|1617.6|1636.9|1620.9|1633.6|1617.6|15
1642516060000|2022-01-18 14:27:40|1633.5|1617.5|1628.12|1612.12|1633.65|1617.65|1628.12|1612.12|15
1642516070000|2022-01-18 14:27:50|1628|1612|1628.5|1612.5|1628.92|1612.92|1628|1612|12
1642516080000|2022-01-18 14:28:00|1628.42|1612.42|1631|1615|1631.72|1615.72|1627.9|1611.9|27
1642516090000|2022-01-18 14:28:10|1630.79|1614.79|1629.5|1613.5|1631|1615|1629.08|1613.08|17
1642516100000|2022-01-18 14:28:20|1629.3|1613.3|1631.25|1615.25|1631.5|1615.5|1629.12|1613.12|16
1642516110000|2022-01-18 14:28:30|1631.47|1615.47|1635.25|1619.25|1635.35|1619.35|1631.47|1615.47|14
1642516120000|2022-01-18 14:28:40|1635.69|1619.69|1636.69|1620.69|1636.9|1620.9|1635.5|1619.5|15
1642516130000|2022-01-18 14:28:50|1636.5|1620.5|1638.64|1622.64|1639.04|1623.04|1636.5|1620.5|14
1642516140000|2022-01-18 14:29:00|1638.94|1622.94|1642.5|1626.5|1642.8|1626.8|1638.94|1622.94|17
1642516150000|2022-01-18 14:29:10|1643|1627|1644.53|1628.53|1645.5|1629.5|1643|1627|13
1642516160000|2022-01-18 14:29:20|1644.48|1628.48|1643.5|1627.5|1644.92|1628.92|1643|1627|19
1642516170000|2022-01-18 14:29:30|1643.44|1627.44|1643.44|1627.44|1643.59|1627.59|1643.44|1627.44|14
1642516180000|2022-01-18 14:29:40|1644|1628|1644|1628|1644|1628|1644|1628|1
1642516190000|2022-01-18 14:29:50|1644.52|1628.52|1645.2|1629.2|1645.2|1629.2|1644.52|1628.52|4
1642516200000|2022-01-18 14:30:00|1645.17|1629.17|1644.54|1628.54|1645.17|1629.17|1644.54|1628.54|3
1642516260000|2022-01-18 14:31:00|1636|1620|1637|1621|1637.19|1621.19|1636|1620|10
1642516270000|2022-01-18 14:31:10|1636.89|1620.89|1637|1621|1637.16|1621.16|1636.39|1620.39|10
1642516280000|2022-01-18 14:31:20|1636.66|1620.66|1633.85|1617.85|1636.66|1620.66|1633.85|1617.85|12
1642516290000|2022-01-18 14:31:30|1633.8|1617.8|1631.25|1615.25|1633.8|1617.8|1631|1615|13
1642516300000|2022-01-18 14:31:40|1631.31|1615.31|1633|1617|1633|1617|1631|1615|12
1642516310000|2022-01-18 14:31:50|1632.25|1616.25|1629.57|1613.57|1632.25|1616.25|1629.57|1613.57|16
1642516320000|2022-01-18 14:32:00|1629.89|1613.89|1630.92|1614.92|1630.92|1614.92|1628.47|1612.47|19
1642516330000|2022-01-18 14:32:10|1631|1615|1632.81|1616.81|1633.94|1617.94|1631|1615|16
1642516340000|2022-01-18 14:32:20|1632.75|1616.75|1631.42|1615.42|1632.75|1616.75|1630.85|1614.85|17
1642516350000|2022-01-18 14:32:30|1631.92|1615.92|1632.1|1616.1|1632.88|1616.88|1631.5|1615.5|12
1642516360000|2022-01-18 14:32:40|1632|1616|1631.79|1615.79|1632|1616|1631|1615|11
1642516370000|2022-01-18 14:32:50|1631.5|1615.5|1633.39|1617.39|1633.39|1617.39|1631.5|1615.5|17
1642516380000|2022-01-18 14:33:00|1633.42|1617.42|1634.06|1618.06|1634.15|1618.15|1633.42|1617.42|10
1642516390000|2022-01-18 14:33:10|1633.56|1617.56|1635|1619|1635|1619|1633.5|1617.5|13
1642516400000|2022-01-18 14:33:20|1635.1|1619.1|1633.98|1617.98|1636|1620|1633.98|1617.98|17
1642516410000|2022-01-18 14:33:30|1633.9|1617.9|1633.94|1617.94|1634.27|1618.27|1633.14|1617.14|16
1642516420000|2022-01-18 14:33:40|1634|1618|1634.7|1618.7|1635|1619|1633.61|1617.61|19
1642516430000|2022-01-18 14:33:50|1635|1619|1635.69|1619.69|1635.84|1619.84|1633.85|1617.85|20
1642516440000|2022-01-18 14:34:00|1635.75|1619.75|1636.5|1620.5|1637.5|1621.5|1635.75|1619.75|20
1642516450000|2022-01-18 14:34:10|1636|1620|1633.5|1617.5|1636|1620|1633.4|1617.4|19
1642516460000|2022-01-18 14:34:20|1633.92|1617.92|1634.3|1618.3|1634.3|1618.3|1633.5|1617.5|9
1642516470000|2022-01-18 14:34:30|1634|1618|1633.5|1617.5|1634|1618|1633.5|1617.5|4
1642516480000|2022-01-18 14:34:40|1634|1618|1634.3|1618.3|1634.3|1618.3|1633.37|1617.37|8
1642516490000|2022-01-18 14:34:50|1634.1|1618.1|1634.83|1618.83|1635.38|1619.38|1634.1|1618.1|22
1642516500000|2022-01-18 14:35:00|1634.8|1618.8|1634.68|1618.68|1635|1619|1634.3|1618.3|15
1642516510000|2022-01-18 14:35:10|1634.66|1618.66|1633.08|1617.08|1635|1619|1633.08|1617.08|12
1642516520000|2022-01-18 14:35:20|1632.13|1616.13|1633.08|1617.08|1633.08|1617.08|1631.35|1615.35|15
1642516530000|2022-01-18 14:35:30|1633.35|1617.35|1633.8|1617.8|1634.9|1618.9|1633.35|1617.35|18
1642516540000|2022-01-18 14:35:40|1634.29|1618.29|1636.44|1620.44|1636.76|1620.76|1634.29|1618.29|10
1642516550000|2022-01-18 14:35:50|1636.9|1620.9|1633.65|1617.65|1637|1621|1633.65|1617.65|14
1642516560000|2022-01-18 14:36:00|1633.77|1617.77|1633.5|1617.5|1633.92|1617.92|1633.38|1617.38|4
1642516570000|2022-01-18 14:36:10|1633.3|1617.3|1633.5|1617.5|1633.58|1617.58|1633.3|1617.3|10
1642516580000|2022-01-18 14:36:20|1633.39|1617.39|1634.27|1618.27|1634.41|1618.41|1633.39|1617.39|10
1642516590000|2022-01-18 14:36:30|1634.41|1618.41|1633.77|1617.77|1635|1619|1633.77|1617.77|11
1642516600000|2022-01-18 14:36:40|1633.6|1617.6|1632|1616|1633.77|1617.77|1632|1616|8
1642516610000|2022-01-18 14:36:50|1632.31|1616.31|1631.04|1615.04|1633|1617|1631|1615|22
1642516620000|2022-01-18 14:37:00|1630.5|1614.5|1631.25|1615.25|1632.11|1616.11|1630|1614|21
1642516630000|2022-01-18 14:37:10|1631|1615|1629.5|1613.5|1631|1615|1629.41|1613.41|10
1642516640000|2022-01-18 14:37:20|1629|1613|1628.77|1612.77|1629.5|1613.5|1628.49|1612.49|12
1642516650000|2022-01-18 14:37:30|1628.76|1612.76|1631.56|1615.56|1631.84|1615.84|1628.76|1612.76|15
1642516660000|2022-01-18 14:37:40|1632.06|1616.06|1632|1616|1632.56|1616.56|1631.5|1615.5|13
1642516670000|2022-01-18 14:37:50|1632.06|1616.06|1633|1617|1633|1617|1632.06|1616.06|9
1642516680000|2022-01-18 14:38:00|1632.91|1616.91|1633.4|1617.4|1633.5|1617.5|1632.91|1616.91|6
1642516690000|2022-01-18 14:38:10|1633.5|1617.5|1635|1619|1635.07|1619.07|1633.36|1617.36|15
1642516700000|2022-01-18 14:38:20|1634.89|1618.89|1633.17|1617.17|1635|1619|1633.17|1617.17|15
1642516710000|2022-01-18 14:38:30|1633.5|1617.5|1635.24|1619.24|1635.24|1619.24|1633.5|1617.5|13
1642516720000|2022-01-18 14:38:40|1635.29|1619.29|1636.5|1620.5|1636.5|1620.5|1635.29|1619.29|13
1642516730000|2022-01-18 14:38:50|1636.32|1620.32|1639|1623|1639|1623|1636.32|1620.32|21
1642516740000|2022-01-18 14:39:00|1638.9|1622.9|1636.57|1620.57|1639.48|1623.48|1636.57|1620.57|15
1642516750000|2022-01-18 14:39:10|1636.63|1620.63|1635.24|1619.24|1636.74|1620.74|1635.1|1619.1|15
1642516760000|2022-01-18 14:39:20|1635.3|1619.3|1637|1621|1637|1621|1635.3|1619.3|14
1642516770000|2022-01-18 14:39:30|1637.19|1621.19|1635.78|1619.78|1637.19|1621.19|1635.78|1619.78|13
1642516780000|2022-01-18 14:39:40|1635.61|1619.61|1636.28|1620.28|1636.59|1620.59|1635.27|1619.27|16
1642516790000|2022-01-18 14:39:50|1636.11|1620.11|1635|1619|1636.28|1620.28|1635|1619|10
1642516800000|2022-01-18 14:40:00|1634.65|1618.65|1634.5|1618.5|1634.65|1618.65|1634.25|1618.25|5
1642516810000|2022-01-18 14:40:10|1634.02|1618.02|1634.75|1618.75|1634.75|1618.75|1633.52|1617.52|9
1642516820000|2022-01-18 14:40:20|1634.5|1618.5|1636|1620|1636|1620|1634.5|1618.5|16
1642516830000|2022-01-18 14:40:30|1635.83|1619.83|1634.55|1618.55|1635.83|1619.83|1634.5|1618.5|5
1642516840000|2022-01-18 14:40:40|1634.5|1618.5|1631|1615|1634.5|1618.5|1630.5|1614.5|15
1642516850000|2022-01-18 14:40:50|1631.22|1615.22|1630|1614|1631.22|1615.22|1630|1614|11
1642516860000|2022-01-18 14:41:00|1630.14|1614.14|1631.5|1615.5|1631.5|1615.5|1630|1614|13
1642516870000|2022-01-18 14:41:10|1631.26|1615.26|1633|1617|1633|1617|1631.22|1615.22|19
1642516880000|2022-01-18 14:41:20|1632.79|1616.79|1635|1619|1635.5|1619.5|1632.5|1616.5|19
1642516890000|2022-01-18 14:41:30|1635.5|1619.5|1637.5|1621.5|1638|1622|1635.45|1619.45|19
1642516900000|2022-01-18 14:41:40|1636.94|1620.94|1638|1622|1638|1622|1636.86|1620.86|7
1642516910000|2022-01-18 14:41:50|1637.72|1621.72|1637.5|1621.5|1638|1622|1637.26|1621.26|8
1642516920000|2022-01-18 14:42:00|1636.75|1620.75|1636|1620|1637|1621|1635.74|1619.74|9
1642516930000|2022-01-18 14:42:10|1635.94|1619.94|1636.8|1620.8|1637.12|1621.12|1635.94|1619.94|22
1642516940000|2022-01-18 14:42:20|1636.48|1620.48|1638.5|1622.5|1638.88|1622.88|1636.46|1620.46|15
1642516950000|2022-01-18 14:42:30|1638.7|1622.7|1640|1624|1640.65|1624.65|1638.7|1622.7|11
1642516960000|2022-01-18 14:42:40|1639.91|1623.91|1644.16|1628.16|1644.16|1628.16|1639.91|1623.91|20
1642516970000|2022-01-18 14:42:50|1644.52|1628.52|1646.95|1630.95|1646.95|1630.95|1644.52|1628.52|21
1642516980000|2022-01-18 14:43:00|1647.04|1631.04|1646.4|1630.4|1647.45|1631.45|1646.4|1630.4|18
1642516990000|2022-01-18 14:43:10|1646.3|1630.3|1646.92|1630.92|1646.92|1630.92|1645.5|1629.5|19
1642517000000|2022-01-18 14:43:20|1647.43|1631.43|1647.37|1631.37|1647.58|1631.58|1646.95|1630.95|15
1642517010000|2022-01-18 14:43:30|1647.5|1631.5|1644.82|1628.82|1647.5|1631.5|1644.82|1628.82|17
1642517020000|2022-01-18 14:43:40|1645.46|1629.46|1642.95|1626.95|1645.46|1629.46|1642.5|1626.5|12
1642517030000|2022-01-18 14:43:50|1643.45|1627.45|1641|1625|1643.45|1627.45|1641|1625|13
1642517040000|2022-01-18 14:44:00|1641.19|1625.19|1642|1626|1642|1626|1641.13|1625.13|9
1642517050000|2022-01-18 14:44:10|1641.85|1625.85|1639.5|1623.5|1641.85|1625.85|1639.5|1623.5|10
1642517060000|2022-01-18 14:44:20|1639.9|1623.9|1639.22|1623.22|1639.9|1623.9|1639.22|1623.22|10
1642517070000|2022-01-18 14:44:30|1639.26|1623.26|1639.22|1623.22|1639.35|1623.35|1639.22|1623.22|8
1642517080000|2022-01-18 14:44:40|1639.04|1623.04|1639.26|1623.26|1639.26|1623.26|1638.5|1622.5|6
1642517090000|2022-01-18 14:44:50|1639.5|1623.5|1639.5|1623.5|1640.19|1624.19|1639.5|1623.5|5
1642517100000|2022-01-18 14:45:00|1639.9|1623.9|1642.5|1626.5|1642.5|1626.5|1639.9|1623.9|12
1642517110000|2022-01-18 14:45:10|1642.37|1626.37|1642|1626|1642.5|1626.5|1642|1626|10
1642517120000|2022-01-18 14:45:20|1642.13|1626.13|1640.45|1624.45|1642.13|1626.13|1640|1624|14
1642517130000|2022-01-18 14:45:30|1640.66|1624.66|1641.5|1625.5|1641.5|1625.5|1640.66|1624.66|7
1642517140000|2022-01-18 14:45:40|1641.41|1625.41|1641.5|1625.5|1641.6|1625.6|1641.37|1625.37|8
1642517150000|2022-01-18 14:45:50|1641.2|1625.2|1639.27|1623.27|1641.2|1625.2|1638.85|1622.85|16
1642517160000|2022-01-18 14:46:00|1639.02|1623.02|1639.27|1623.27|1639.27|1623.27|1638.6|1622.6|9
1642517170000|2022-01-18 14:46:10|1639.17|1623.17|1639.9|1623.9|1639.9|1623.9|1639.17|1623.17|7
1642517180000|2022-01-18 14:46:20|1639.5|1623.5|1639|1623|1639.5|1623.5|1638.5|1622.5|9
1642517190000|2022-01-18 14:46:30|1638.72|1622.72|1638.77|1622.77|1639.27|1623.27|1638.5|1622.5|8
1642517200000|2022-01-18 14:46:40|1638.55|1622.55|1637.09|1621.09|1638.55|1622.55|1637.09|1621.09|4
1642517210000|2022-01-18 14:46:50|1636.64|1620.64|1635.7|1619.7|1637.01|1621.01|1635.7|1619.7|8
1642517220000|2022-01-18 14:47:00|1635.5|1619.5|1636|1620|1636|1620|1635.3|1619.3|7
1642517230000|2022-01-18 14:47:10|1635.75|1619.75|1632|1616|1635.75|1619.75|1632|1616|17
1642517240000|2022-01-18 14:47:20|1632.13|1616.13|1632|1616|1632.55|1616.55|1631|1615|18
1642517250000|2022-01-18 14:47:30|1631.99|1615.99|1631.19|1615.19|1632|1616|1630.47|1614.47|12
1642517260000|2022-01-18 14:47:40|1631.11|1615.11|1632.09|1616.09|1632.09|1616.09|1631|1615|13
1642517270000|2022-01-18 14:47:50|1632.07|1616.07|1631.46|1615.46|1632.5|1616.5|1631.17|1615.17|16
1642517280000|2022-01-18 14:48:00|1631.44|1615.44|1630|1614|1631.5|1615.5|1629.81|1613.81|12
1642517290000|2022-01-18 14:48:10|1629.91|1613.91|1629.43|1613.43|1630.3|1614.3|1629.43|1613.43|14
1642517300000|2022-01-18 14:48:20|1629.38|1613.38|1628.74|1612.74|1629.39|1613.39|1628.67|1612.67|6
1642517310000|2022-01-18 14:48:30|1628.38|1612.38|1627|1611|1628.67|1612.67|1627|1611|13
1642517320000|2022-01-18 14:48:40|1627.5|1611.5|1626.89|1610.89|1627.5|1611.5|1626.89|1610.89|3
1642517330000|2022-01-18 14:48:50|1626.65|1610.65|1627.19|1611.19|1627.39|1611.39|1626.57|1610.57|9
1642517340000|2022-01-18 14:49:00|1626.87|1610.87|1628.89|1612.89|1629|1613|1626.57|1610.57|11
1642517350000|2022-01-18 14:49:10|1628.69|1612.69|1629.35|1613.35|1629.4|1613.4|1628.5|1612.5|10
1642517360000|2022-01-18 14:49:20|1629|1613|1627.15|1611.15|1629|1613|1627.15|1611.15|7
1642517370000|2022-01-18 14:49:30|1627.39|1611.39|1628.5|1612.5|1628.5|1612.5|1627.39|1611.39|7
1642517390000|2022-01-18 14:49:50|1628.35|1612.35|1629.13|1613.13|1630.14|1614.14|1628.35|1612.35|14
1642517400000|2022-01-18 14:50:00|1629.5|1613.5|1628.7|1612.7|1629.5|1613.5|1628.7|1612.7|6
1642517410000|2022-01-18 14:50:10|1628.55|1612.55|1630.37|1614.37|1630.66|1614.66|1628.55|1612.55|11
1642517420000|2022-01-18 14:50:20|1630.5|1614.5|1630.4|1614.4|1630.5|1614.5|1630.07|1614.07|4
1642517430000|2022-01-18 14:50:30|1630.37|1614.37|1628.42|1612.42|1630.37|1614.37|1628.42|1612.42|11
1642517440000|2022-01-18 14:50:40|1628.28|1612.28|1628.5|1612.5|1628.5|1612.5|1628|1612|14
1642517450000|2022-01-18 14:50:50|1628.46|1612.46|1628.2|1612.2|1628.5|1612.5|1627.45|1611.45|16
1642517460000|2022-01-18 14:51:00|1628.71|1612.71|1626.41|1610.41|1628.72|1612.72|1626.41|1610.41|10
1642517470000|2022-01-18 14:51:10|1626.18|1610.18|1626.33|1610.33|1626.33|1610.33|1625.5|1609.5|12
1642517480000|2022-01-18 14:51:20|1626.03|1610.03|1625.38|1609.38|1626.34|1610.34|1624.5|1608.5|16
1642517490000|2022-01-18 14:51:30|1625.25|1609.25|1625.38|1609.38|1625.65|1609.65|1625.25|1609.25|13
1642517500000|2022-01-18 14:51:40|1625.5|1609.5|1623.28|1607.28|1625.5|1609.5|1623.28|1607.28|12
1642517510000|2022-01-18 14:51:50|1623.5|1607.5|1624.5|1608.5|1624.5|1608.5|1622.85|1606.85|12
1642517520000|2022-01-18 14:52:00|1623.85|1607.85|1623.5|1607.5|1624|1608|1623.2|1607.2|12
1642517530000|2022-01-18 14:52:10|1624|1608|1623.75|1607.75|1624.15|1608.15|1623.29|1607.29|13
1642517540000|2022-01-18 14:52:20|1624|1608|1623.25|1607.25|1625.36|1609.36|1623.25|1607.25|18
1642517550000|2022-01-18 14:52:30|1623.75|1607.75|1622.11|1606.11|1624.02|1608.02|1621.66|1605.66|14
1642517560000|2022-01-18 14:52:40|1622.28|1606.28|1622.13|1606.13|1622.31|1606.31|1621.4|1605.4|14
1642517570000|2022-01-18 14:52:50|1621.97|1605.97|1622.05|1606.05|1622.28|1606.28|1621.8|1605.8|13
1642517580000|2022-01-18 14:53:00|1622.28|1606.28|1621.62|1605.62|1622.5|1606.5|1621.62|1605.62|11
1642517590000|2022-01-18 14:53:10|1621.3|1605.3|1623.5|1607.5|1623.5|1607.5|1621.3|1605.3|16
1642517600000|2022-01-18 14:53:20|1623.31|1607.31|1622.13|1606.13|1623.31|1607.31|1621.8|1605.8|15
1642517610000|2022-01-18 14:53:30|1622.09|1606.09|1620.15|1604.15|1622.09|1606.09|1620.15|1604.15|9
1642517620000|2022-01-18 14:53:40|1620.45|1604.45|1619.75|1603.75|1620.95|1604.95|1619.6|1603.6|15
1642517630000|2022-01-18 14:53:50|1620.2|1604.2|1622.12|1606.12|1622.12|1606.12|1620.2|1604.2|14
1642517640000|2022-01-18 14:54:00|1622.04|1606.04|1623|1607|1623|1607|1621.81|1605.81|20
1642517650000|2022-01-18 14:54:10|1623.1|1607.1|1623.75|1607.75|1623.95|1607.95|1623.1|1607.1|11
1642517660000|2022-01-18 14:54:20|1623.6|1607.6|1623.75|1607.75|1623.96|1607.96|1623.35|1607.35|17
1642517670000|2022-01-18 14:54:30|1623.63|1607.63|1623|1607|1623.68|1607.68|1622|1606|22
1642517680000|2022-01-18 14:54:40|1622.75|1606.75|1623|1607|1623.65|1607.65|1622.75|1606.75|16
1642517690000|2022-01-18 14:54:50|1623.1|1607.1|1622.08|1606.08|1623.1|1607.1|1621.5|1605.5|14
1642517700000|2022-01-18 14:55:00|1621.85|1605.85|1620.25|1604.25|1621.85|1605.85|1619.75|1603.75|13
1642517710000|2022-01-18 14:55:10|1620.48|1604.48|1622.22|1606.22|1622.22|1606.22|1620.48|1604.48|10
1642517720000|2022-01-18 14:55:20|1622|1606|1620.66|1604.66|1622.5|1606.5|1620.66|1604.66|9
1642517730000|2022-01-18 14:55:30|1620.48|1604.48|1619.77|1603.77|1620.48|1604.48|1618.69|1602.69|15
1642517740000|2022-01-18 14:55:40|1619.99|1603.99|1617.4|1601.4|1620.4|1604.4|1617.4|1601.4|16
1642517750000|2022-01-18 14:55:50|1617.5|1601.5|1617.5|1601.5|1618.23|1602.23|1617.25|1601.25|8
1642517760000|2022-01-18 14:56:00|1617.1|1601.1|1618.05|1602.05|1618.05|1602.05|1617.04|1601.04|7
1642517770000|2022-01-18 14:56:10|1618.49|1602.49|1617.9|1601.9|1620.12|1604.12|1617.88|1601.88|20
1642517780000|2022-01-18 14:56:20|1617.89|1601.89|1620.78|1604.78|1620.78|1604.78|1617.81|1601.81|19
1642517790000|2022-01-18 14:56:30|1621|1605|1619.6|1603.6|1621.13|1605.13|1619.6|1603.6|9
1642517800000|2022-01-18 14:56:40|1619.1|1603.1|1619|1603|1619.5|1603.5|1618.55|1602.55|13
1642517810000|2022-01-18 14:56:50|1619.17|1603.17|1619.5|1603.5|1619.5|1603.5|1618.79|1602.79|6
1642517820000|2022-01-18 14:57:00|1619.18|1603.18|1617.94|1601.94|1619.18|1603.18|1616.55|1600.55|14
1642517830000|2022-01-18 14:57:10|1618.12|1602.12|1617.31|1601.31|1618.25|1602.25|1617.01|1601.01|15
1642517840000|2022-01-18 14:57:20|1617.5|1601.5|1617.45|1601.45|1617.5|1601.5|1617.31|1601.31|7
1642517850000|2022-01-18 14:57:30|1617.5|1601.5|1617.5|1601.5|1617.5|1601.5|1617.5|1601.5|1
1642517860000|2022-01-18 14:57:40|1617.42|1601.42|1617.31|1601.31|1617.5|1601.5|1617.17|1601.17|6
1642517870000|2022-01-18 14:57:50|1617.42|1601.42|1617.41|1601.41|1617.42|1601.42|1617.31|1601.31|5
1642517880000|2022-01-18 14:58:00|1617.39|1601.39|1617.79|1601.79|1617.79|1601.79|1616.81|1600.81|12
1642517890000|2022-01-18 14:58:10|1618.14|1602.14|1619.45|1603.45|1619.45|1603.45|1618.14|1602.14|12
1642517900000|2022-01-18 14:58:20|1619.5|1603.5|1619.65|1603.65|1620|1604|1619.5|1603.5|11
1642517910000|2022-01-18 14:58:30|1620|1604|1618.65|1602.65|1620|1604|1618.65|1602.65|13
1642517920000|2022-01-18 14:58:40|1618.69|1602.69|1620|1604|1620|1604|1618.69|1602.69|8
1642517930000|2022-01-18 14:58:50|1620.25|1604.25|1621.35|1605.35|1621.59|1605.59|1620.25|1604.25|12
1642517940000|2022-01-18 14:59:00|1621.5|1605.5|1621.5|1605.5|1621.5|1605.5|1621.37|1605.37|3
1642517950000|2022-01-18 14:59:10|1621.35|1605.35|1620.93|1604.93|1621.5|1605.5|1620.5|1604.5|18
1642517960000|2022-01-18 14:59:20|1620.79|1604.79|1621.11|1605.11|1621.29|1605.29|1620.43|1604.43|14
1642517970000|2022-01-18 14:59:30|1621.29|1605.29|1621.29|1605.29|1621.29|1605.29|1621.29|1605.29|1
1642517980000|2022-01-18 14:59:40|1621.65|1605.65|1625.12|1609.12|1625.12|1609.12|1621.65|1605.65|13
1642517990000|2022-01-18 14:59:50|1625.28|1609.28|1626.5|1610.5|1626.56|1610.56|1625.28|1609.28|14
1642518000000|2022-01-18 15:00:00|1626.34|1610.34|1625.5|1609.5|1626.75|1610.75|1624.78|1608.78|14
1642518010000|2022-01-18 15:00:10|1626|1610|1625.22|1609.22|1626|1610|1623.5|1607.5|19
1642518020000|2022-01-18 15:00:20|1625.14|1609.14|1625.5|1609.5|1625.54|1609.54|1624.19|1608.19|13
1642518030000|2022-01-18 15:00:30|1625.34|1609.34|1625|1609|1625.53|1609.53|1625|1609|10
1642518040000|2022-01-18 15:00:40|1624.95|1608.95|1622.17|1606.17|1624.95|1608.95|1622.17|1606.17|22
1642518050000|2022-01-18 15:00:50|1622.2|1606.2|1622.17|1606.17|1622.38|1606.38|1621.1|1605.1|14
1642518060000|2022-01-18 15:01:00|1621.92|1605.92|1622|1606|1622.4|1606.4|1621.5|1605.5|21
1642518070000|2022-01-18 15:01:10|1621.92|1605.92|1619.4|1603.4|1622|1606|1619.4|1603.4|24
1642518080000|2022-01-18 15:01:20|1619.5|1603.5|1618.53|1602.53|1619.82|1603.82|1618.4|1602.4|17
1642518090000|2022-01-18 15:01:30|1618.94|1602.94|1619.86|1603.86|1619.87|1603.87|1618.56|1602.56|12
1642518100000|2022-01-18 15:01:40|1619.46|1603.46|1618.45|1602.45|1620|1604|1618.45|1602.45|10
1642518110000|2022-01-18 15:01:50|1618.48|1602.48|1618.07|1602.07|1618.48|1602.48|1617.9|1601.9|10
1642518120000|2022-01-18 15:02:00|1618.35|1602.35|1617.53|1601.53|1618.35|1602.35|1617.5|1601.5|7
1642518130000|2022-01-18 15:02:10|1617.5|1601.5|1617.5|1601.5|1617.5|1601.5|1617.31|1601.31|6
1642518140000|2022-01-18 15:02:20|1618|1602|1619.13|1603.13|1619.92|1603.92|1618|1602|24
1642518150000|2022-01-18 15:02:30|1619.5|1603.5|1620.79|1604.79|1620.79|1604.79|1619.5|1603.5|9
1642518160000|2022-01-18 15:02:40|1620.75|1604.75|1620.5|1604.5|1621.1|1605.1|1620.23|1604.23|11
1642518170000|2022-01-18 15:02:50|1620.9|1604.9|1620.65|1604.65|1620.9|1604.9|1620.43|1604.43|5
1642518180000|2022-01-18 15:03:00|1620.5|1604.5|1620.5|1604.5|1620.5|1604.5|1620.19|1604.19|4
1642518190000|2022-01-18 15:03:10|1620|1604|1619.5|1603.5|1620|1604|1619.5|1603.5|3
1642518200000|2022-01-18 15:03:20|1620.3|1604.3|1620.5|1604.5|1620.5|1604.5|1620.3|1604.3|5
1642518210000|2022-01-18 15:03:30|1620.55|1604.55|1621.5|1605.5|1621.5|1605.5|1620.55|1604.55|10
1642518220000|2022-01-18 15:03:40|1621.69|1605.69|1622.55|1606.55|1623|1607|1621.6|1605.6|11
1642518230000|2022-01-18 15:03:50|1623|1607|1623|1607|1623.06|1607.06|1623|1607|3
1642518240000|2022-01-18 15:04:00|1622.5|1606.5|1622.51|1606.51|1623|1607|1622.41|1606.41|6
1642518250000|2022-01-18 15:04:10|1622.11|1606.11|1623.79|1607.79|1623.79|1607.79|1622.11|1606.11|5
1642518260000|2022-01-18 15:04:20|1623.92|1607.92|1623.5|1607.5|1624.11|1608.11|1623.26|1607.26|7
1642518270000|2022-01-18 15:04:30|1623.25|1607.25|1625|1609|1625|1609|1622.51|1606.51|13
1642518280000|2022-01-18 15:04:40|1624.87|1608.87|1625|1609|1625.15|1609.15|1624.87|1608.87|6
1642518290000|2022-01-18 15:04:50|1624.82|1608.82|1624.1|1608.1|1625.08|1609.08|1624.1|1608.1|9
1642518300000|2022-01-18 15:05:00|1624.5|1608.5|1623.2|1607.2|1624.5|1608.5|1623|1607|13
1642518310000|2022-01-18 15:05:10|1623|1607|1623.93|1607.93|1623.93|1607.93|1623|1607|3
1642518320000|2022-01-18 15:05:20|1624|1608|1624.22|1608.22|1625|1609|1624|1608|6
1642518330000|2022-01-18 15:05:30|1624.5|1608.5|1625|1609|1625|1609|1624.5|1608.5|2
1642518340000|2022-01-18 15:05:40|1625.5|1609.5|1625.5|1609.5|1625.5|1609.5|1625.5|1609.5|1
1642518350000|2022-01-18 15:05:50|1625.85|1609.85|1625.5|1609.5|1625.85|1609.85|1625.5|1609.5|4
1642518360000|2022-01-18 15:06:00|1625.8|1609.8|1624.75|1608.75|1625.8|1609.8|1624.43|1608.43|14
1642518370000|2022-01-18 15:06:10|1624.5|1608.5|1625.15|1609.15|1625.15|1609.15|1624.5|1608.5|6
1642518380000|2022-01-18 15:06:20|1625|1609|1627.11|1611.11|1627.11|1611.11|1625|1609|7
1642518390000|2022-01-18 15:06:30|1627.09|1611.09|1628.61|1612.61|1628.61|1612.61|1627.09|1611.09|15
1642518400000|2022-01-18 15:06:40|1628.62|1612.62|1630.71|1614.71|1631.09|1615.09|1628.62|1612.62|13
1642518410000|2022-01-18 15:06:50|1630.59|1614.59|1632.3|1616.3|1632.3|1616.3|1630.59|1614.59|17
1642518420000|2022-01-18 15:07:00|1632|1616|1631.36|1615.36|1632.5|1616.5|1631.36|1615.36|11
1642518430000|2022-01-18 15:07:10|1631|1615|1631.8|1615.8|1632.19|1616.19|1630.65|1614.65|16
1642518440000|2022-01-18 15:07:20|1631.52|1615.52|1630.5|1614.5|1631.52|1615.52|1630.5|1614.5|4
1642518450000|2022-01-18 15:07:30|1630.1|1614.1|1629.5|1613.5|1630.7|1614.7|1629.42|1613.42|13
1642518470000|2022-01-18 15:07:50|1629.31|1613.31|1629.17|1613.17|1629.31|1613.31|1628.82|1612.82|4
1642518480000|2022-01-18 15:08:00|1629.24|1613.24|1629.17|1613.17|1629.24|1613.24|1629.17|1613.17|2
1642518490000|2022-01-18 15:08:10|1629.08|1613.08|1628.5|1612.5|1629.17|1613.17|1628.5|1612.5|15
1642518500000|2022-01-18 15:08:20|1628.25|1612.25|1628.5|1612.5|1628.5|1612.5|1627.65|1611.65|12
1642518510000|2022-01-18 15:08:30|1628.6|1612.6|1629.96|1613.96|1629.96|1613.96|1628.6|1612.6|15
1642518520000|2022-01-18 15:08:40|1630.37|1614.37|1631.81|1615.81|1631.81|1615.81|1630.26|1614.26|11
1642518530000|2022-01-18 15:08:50|1631.84|1615.84|1633.5|1617.5|1633.5|1617.5|1631.84|1615.84|13
1642518540000|2022-01-18 15:09:00|1633.45|1617.45|1632.8|1616.8|1633.5|1617.5|1632.06|1616.06|15
1642518550000|2022-01-18 15:09:10|1632.77|1616.77|1633.5|1617.5|1633.5|1617.5|1632.77|1616.77|5
1642518560000|2022-01-18 15:09:20|1633.7|1617.7|1632.28|1616.28|1633.7|1617.7|1632.28|1616.28|13
1642518570000|2022-01-18 15:09:30|1632.5|1616.5|1632|1616|1632.5|1616.5|1631.62|1615.62|7
1642518580000|2022-01-18 15:09:40|1631.91|1615.91|1631.03|1615.03|1631.91|1615.91|1631.03|1615.03|2
1642518590000|2022-01-18 15:09:50|1630.68|1614.68|1630.51|1614.51|1630.68|1614.68|1630.5|1614.5|3
1642518600000|2022-01-18 15:10:00|1630.55|1614.55|1630.3|1614.3|1630.55|1614.55|1629.59|1613.59|6
1642518610000|2022-01-18 15:10:10|1630.5|1614.5|1631.04|1615.04|1631.17|1615.17|1630.38|1614.38|11
1642518620000|2022-01-18 15:10:20|1631.23|1615.23|1631.75|1615.75|1631.75|1615.75|1631.23|1615.23|3
1642518630000|2022-01-18 15:10:30|1632.45|1616.45|1631.57|1615.57|1632.45|1616.45|1631.5|1615.5|12
1642518640000|2022-01-18 15:10:40|1631.5|1615.5|1631.66|1615.66|1631.66|1615.66|1631.5|1615.5|3
1642518650000|2022-01-18 15:10:50|1630.65|1614.65|1631.5|1615.5|1631.5|1615.5|1630.65|1614.65|3
1642518660000|2022-01-18 15:11:00|1631.66|1615.66|1632.25|1616.25|1632.3|1616.3|1631.66|1615.66|4
1642518670000|2022-01-18 15:11:10|1632.5|1616.5|1633.93|1617.93|1634.26|1618.26|1632.5|1616.5|13
1642518680000|2022-01-18 15:11:20|1634.02|1618.02|1633.96|1617.96|1634.08|1618.08|1633.58|1617.58|5
1642518690000|2022-01-18 15:11:30|1633.95|1617.95|1633.95|1617.95|1633.95|1617.95|1633.95|1617.95|1
1642518700000|2022-01-18 15:11:40|1633.55|1617.55|1633.55|1617.55|1633.95|1617.95|1633.55|1617.55|9
1642518710000|2022-01-18 15:11:50|1633.95|1617.95|1634.35|1618.35|1634.35|1618.35|1633.95|1617.95|3
1642518720000|2022-01-18 15:12:00|1634.1|1618.1|1633.54|1617.54|1634.1|1618.1|1633.54|1617.54|3
1642518730000|2022-01-18 15:12:10|1633.57|1617.57|1633.5|1617.5|1633.57|1617.57|1632.75|1616.75|4
1642518740000|2022-01-18 15:12:20|1633.47|1617.47|1633.52|1617.52|1633.54|1617.54|1633.34|1617.34|8
1642518750000|2022-01-18 15:12:30|1633.77|1617.77|1634.92|1618.92|1635.36|1619.36|1633.77|1617.77|15
1642518760000|2022-01-18 15:12:40|1635.15|1619.15|1635.4|1619.4|1635.4|1619.4|1634.65|1618.65|9
1642518770000|2022-01-18 15:12:50|1635|1619|1635.35|1619.35|1635.5|1619.5|1635|1619|6
1642518780000|2022-01-18 15:13:00|1635.5|1619.5|1635.5|1619.5|1635.5|1619.5|1635.5|1619.5|1
1642518790000|2022-01-18 15:13:10|1635.35|1619.35|1634.15|1618.15|1635.35|1619.35|1634.15|1618.15|6
1642518800000|2022-01-18 15:13:20|1634|1618|1633.5|1617.5|1634|1618|1633.5|1617.5|2
1642518810000|2022-01-18 15:13:30|1632.65|1616.65|1632.65|1616.65|1633.15|1617.15|1632.65|1616.65|6
1642518820000|2022-01-18 15:13:40|1633.07|1617.07|1632.5|1616.5|1633.07|1617.07|1632.5|1616.5|4
1642518830000|2022-01-18 15:13:50|1632|1616|1631.7|1615.7|1632.5|1616.5|1631.7|1615.7|6
1642518840000|2022-01-18 15:14:00|1631.5|1615.5|1631.5|1615.5|1632.5|1616.5|1631.5|1615.5|9
1642518850000|2022-01-18 15:14:10|1631|1615|1631|1615|1631.31|1615.31|1631|1615|3
1642518860000|2022-01-18 15:14:20|1631.31|1615.31|1629.6|1613.6|1631.5|1615.5|1629.6|1613.6|9
1642518870000|2022-01-18 15:14:30|1629.5|1613.5|1629|1613|1630|1614|1628.88|1612.88|12
1642518880000|2022-01-18 15:14:40|1628.5|1612.5|1628.5|1612.5|1628.5|1612.5|1628|1612|10
1642518890000|2022-01-18 15:14:50|1628.25|1612.25|1626.89|1610.89|1628.5|1612.5|1626.89|1610.89|14
1642518900000|2022-01-18 15:15:00|1626.5|1610.5|1628.3|1612.3|1628.3|1612.3|1626.2|1610.2|12
1642518910000|2022-01-18 15:15:10|1628.5|1612.5|1628|1612|1629.5|1613.5|1628|1612|19
1642518920000|2022-01-18 15:15:20|1627.75|1611.75|1628.11|1612.11|1628.5|1612.5|1627|1611|15
1642518930000|2022-01-18 15:15:30|1628.19|1612.19|1628.13|1612.13|1628.61|1612.61|1627.92|1611.92|10
1642518940000|2022-01-18 15:15:40|1628|1612|1628.5|1612.5|1628.88|1612.88|1628|1612|13
1642518950000|2022-01-18 15:15:50|1628.38|1612.38|1627.5|1611.5|1628.5|1612.5|1627.25|1611.25|8
1642518960000|2022-01-18 15:16:00|1627|1611|1626.5|1610.5|1627|1611|1626.09|1610.09|8
1642518970000|2022-01-18 15:16:10|1626.38|1610.38|1627.17|1611.17|1627.17|1611.17|1626.38|1610.38|12
1642518980000|2022-01-18 15:16:20|1626.77|1610.77|1627.17|1611.17|1627.24|1611.24|1626.58|1610.58|11
1642518990000|2022-01-18 15:16:30|1627.33|1611.33|1629.12|1613.12|1629.12|1613.12|1627.33|1611.33|7
1642519000000|2022-01-18 15:16:40|1629.2|1613.2|1630.5|1614.5|1630.55|1614.55|1629.2|1613.2|11
1642519010000|2022-01-18 15:16:50|1630.92|1614.92|1630.7|1614.7|1631.2|1615.2|1630.7|1614.7|6
1642519020000|2022-01-18 15:17:00|1630.6|1614.6|1631.35|1615.35|1631.35|1615.35|1630.1|1614.1|14
1642519030000|2022-01-18 15:17:10|1631.36|1615.36|1632.25|1616.25|1632.25|1616.25|1631.2|1615.2|7
1642519040000|2022-01-18 15:17:20|1632.32|1616.32|1632.11|1616.11|1632.32|1616.32|1632.11|1616.11|2
1642519050000|2022-01-18 15:17:30|1632|1616|1632.5|1616.5|1633.2|1617.2|1632|1616|15
1642519060000|2022-01-18 15:17:40|1632.61|1616.61|1633.3|1617.3|1633.3|1617.3|1632.61|1616.61|4
1642519070000|2022-01-18 15:17:50|1633.24|1617.24|1633.24|1617.24|1633.24|1617.24|1632.75|1616.75|5
1642519090000|2022-01-18 15:18:10|1632.74|1616.74|1632.96|1616.96|1632.99|1616.99|1632.74|1616.74|3
1642519100000|2022-01-18 15:18:20|1633.13|1617.13|1632.84|1616.84|1633.24|1617.24|1632.84|1616.84|5
1642519110000|2022-01-18 15:18:30|1632.69|1616.69|1632.22|1616.22|1632.69|1616.69|1632|1616|6
1642519120000|2022-01-18 15:18:40|1632.31|1616.31|1632.29|1616.29|1632.5|1616.5|1632.14|1616.14|5
1642519130000|2022-01-18 15:18:50|1632|1616|1632|1616|1632|1616|1632|1616|1
1642519140000|2022-01-18 15:19:00|1632.29|1616.29|1632.29|1616.29|1632.5|1616.5|1632.29|1616.29|3
1642519150000|2022-01-18 15:19:10|1632|1616|1631.13|1615.13|1632|1616|1631|1615|7
1642519160000|2022-01-18 15:19:20|1630.78|1614.78|1630.72|1614.72|1630.78|1614.78|1630.72|1614.72|2
1642519170000|2022-01-18 15:19:30|1630.5|1614.5|1630.72|1614.72|1631|1615|1630.5|1614.5|3
1642519180000|2022-01-18 15:19:40|1630.5|1614.5|1630.25|1614.25|1630.5|1614.5|1630.25|1614.25|2
1642519190000|2022-01-18 15:19:50|1630.29|1614.29|1629.73|1613.73|1630.29|1614.29|1629.73|1613.73|5
1642519200000|2022-01-18 15:20:00|1629.98|1613.98|1629|1613|1629.98|1613.98|1629|1613|4
1642519210000|2022-01-18 15:20:10|1629.35|1613.35|1628.5|1612.5|1629.35|1613.35|1628.5|1612.5|3
1642519220000|2022-01-18 15:20:20|1628.56|1612.56|1628.75|1612.75|1628.75|1612.75|1628.5|1612.5|3
1642519240000|2022-01-18 15:20:40|1629.05|1613.05|1629.25|1613.25|1629.25|1613.25|1628.72|1612.72|4
1642519250000|2022-01-18 15:20:50|1629.24|1613.24|1629.25|1613.25|1629.25|1613.25|1629.24|1613.24|2
1642519260000|2022-01-18 15:21:00|1629.64|1613.64|1629.75|1613.75|1630.1|1614.1|1629.64|1613.64|9
1642519270000|2022-01-18 15:21:10|1630.01|1614.01|1629.69|1613.69|1630.2|1614.2|1629.69|1613.69|4
1642519280000|2022-01-18 15:21:20|1629.75|1613.75|1629.1|1613.1|1629.75|1613.75|1629|1613|4
1642519290000|2022-01-18 15:21:30|1628.9|1612.9|1629.5|1613.5|1629.5|1613.5|1628.75|1612.75|7
1642519300000|2022-01-18 15:21:40|1629.44|1613.44|1629.5|1613.5|1629.5|1613.5|1629.44|1613.44|4
1642519310000|2022-01-18 15:21:50|1629.43|1613.43|1629.5|1613.5|1629.5|1613.5|1629.43|1613.43|2
1642519320000|2022-01-18 15:22:00|1629.53|1613.53|1629.72|1613.72|1630|1614|1629.53|1613.53|4
1642519330000|2022-01-18 15:22:10|1629.86|1613.86|1630.69|1614.69|1630.83|1614.83|1629.5|1613.5|7
1642519340000|2022-01-18 15:22:20|1631.25|1615.25|1631.37|1615.37|1631.37|1615.37|1631.09|1615.09|5
1642519350000|2022-01-18 15:22:30|1631.38|1615.38|1630.76|1614.76|1631.38|1615.38|1630.5|1614.5|4
1642519360000|2022-01-18 15:22:40|1630.79|1614.79|1631.42|1615.42|1631.5|1615.5|1630.79|1614.79|5
1642519370000|2022-01-18 15:22:50|1631.52|1615.52|1632.25|1616.25|1632.25|1616.25|1631.52|1615.52|2
1642519380000|2022-01-18 15:23:00|1632.5|1616.5|1632.5|1616.5|1633.03|1617.03|1632.5|1616.5|5
1642519390000|2022-01-18 15:23:10|1632.22|1616.22|1631.82|1615.82|1632.22|1616.22|1631.82|1615.82|3
1642519400000|2022-01-18 15:23:20|1632.1|1616.1|1633.9|1617.9|1634|1618|1632.1|1616.1|13
1642519410000|2022-01-18 15:23:30|1634.02|1618.02|1634.75|1618.75|1635.1|1619.1|1634.02|1618.02|9
1642519420000|2022-01-18 15:23:40|1634.72|1618.72|1635.44|1619.44|1635.5|1619.5|1634.72|1618.72|5
1642519430000|2022-01-18 15:23:50|1635.37|1619.37|1636.21|1620.21|1636.5|1620.5|1635.37|1619.37|10
1642519440000|2022-01-18 15:24:00|1636.5|1620.5|1636.2|1620.2|1636.5|1620.5|1636.2|1620.2|4
1642519450000|2022-01-18 15:24:10|1636.03|1620.03|1636.5|1620.5|1636.5|1620.5|1635.52|1619.52|7
1642519460000|2022-01-18 15:24:20|1636.21|1620.21|1636.5|1620.5|1636.5|1620.5|1636.21|1620.21|4
1642519470000|2022-01-18 15:24:30|1636.52|1620.52|1638.57|1622.57|1638.59|1622.59|1636.5|1620.5|10
1642519480000|2022-01-18 15:24:40|1638.58|1622.58|1638.63|1622.63|1639.34|1623.34|1638.56|1622.56|12
1642519490000|2022-01-18 15:24:50|1638.79|1622.79|1640.5|1624.5|1640.5|1624.5|1638.79|1622.79|12
1642519500000|2022-01-18 15:25:00|1640|1624|1641|1625|1641.2|1625.2|1640|1624|10
1642519510000|2022-01-18 15:25:10|1641.45|1625.45|1641.25|1625.25|1641.45|1625.45|1641.19|1625.19|3
1642519520000|2022-01-18 15:25:20|1641.34|1625.34|1641.2|1625.2|1641.4|1625.4|1641.2|1625.2|3
1642519530000|2022-01-18 15:25:30|1640.99|1624.99|1640.5|1624.5|1641.2|1625.2|1640.46|1624.46|12
1642519540000|2022-01-18 15:25:40|1640|1624|1638.7|1622.7|1640.45|1624.45|1638.7|1622.7|15
1642519550000|2022-01-18 15:25:50|1638.5|1622.5|1639.25|1623.25|1639.25|1623.25|1638.5|1622.5|6
1642519560000|2022-01-18 15:26:00|1639|1623|1639.5|1623.5|1639.99|1623.99|1638.85|1622.85|6
1642519570000|2022-01-18 15:26:10|1639.38|1623.38|1639|1623|1639.5|1623.5|1639|1623|7
1642519580000|2022-01-18 15:26:20|1638.5|1622.5|1638|1622|1638.5|1622.5|1637.5|1621.5|7
1642519590000|2022-01-18 15:26:30|1638.2|1622.2|1638.6|1622.6|1638.76|1622.76|1638.2|1622.2|7
1642519600000|2022-01-18 15:26:40|1638.5|1622.5|1639.44|1623.44|1639.5|1623.5|1638.5|1622.5|4
1642519610000|2022-01-18 15:26:50|1639.5|1623.5|1640.5|1624.5|1640.72|1624.72|1639.41|1623.41|10
1642519620000|2022-01-18 15:27:00|1640.4|1624.4|1640.39|1624.39|1640.59|1624.59|1639.79|1623.79|10
1642519630000|2022-01-18 15:27:10|1640.29|1624.29|1640.01|1624.01|1640.38|1624.38|1639.79|1623.79|8
1642519640000|2022-01-18 15:27:20|1639.79|1623.79|1639.5|1623.5|1640.01|1624.01|1639.5|1623.5|8
1642519650000|2022-01-18 15:27:30|1639.27|1623.27|1639.25|1623.25|1639.5|1623.5|1639.25|1623.25|6
1642519660000|2022-01-18 15:27:40|1639|1623|1638.75|1622.75|1639.25|1623.25|1637.64|1621.64|13
1642519670000|2022-01-18 15:27:50|1638.5|1622.5|1639|1623|1639|1623|1638.5|1622.5|7
1642519680000|2022-01-18 15:28:00|1639.22|1623.22|1639.69|1623.69|1640.01|1624.01|1639.22|1623.22|6
1642519690000|2022-01-18 15:28:10|1639.5|1623.5|1639.5|1623.5|1639.65|1623.65|1639.5|1623.5|5
1642519700000|2022-01-18 15:28:20|1639.55|1623.55|1640.39|1624.39|1640.39|1624.39|1639.55|1623.55|8
1642519710000|2022-01-18 15:28:30|1640.05|1624.05|1640.15|1624.15|1640.15|1624.15|1640|1624|5
1642519720000|2022-01-18 15:28:40|1640.07|1624.07|1639.32|1623.32|1640.07|1624.07|1639.32|1623.32|10
1642519730000|2022-01-18 15:28:50|1639|1623|1637.5|1621.5|1639.32|1623.32|1637.5|1621.5|8
1642519740000|2022-01-18 15:29:00|1638|1622|1637.5|1621.5|1638|1622|1637.5|1621.5|2
1642519750000|2022-01-18 15:29:10|1637.57|1621.57|1637.5|1621.5|1638.42|1622.42|1637.5|1621.5|12
1642519760000|2022-01-18 15:29:20|1637|1621|1637.29|1621.29|1637.29|1621.29|1636.5|1620.5|10
1642519770000|2022-01-18 15:29:30|1637.28|1621.28|1639.33|1623.33|1639.33|1623.33|1637.28|1621.28|18
1642519780000|2022-01-18 15:29:40|1639.5|1623.5|1640.4|1624.4|1640.57|1624.57|1639.5|1623.5|13
1642519790000|2022-01-18 15:29:50|1640.28|1624.28|1641.5|1625.5|1641.5|1625.5|1640.21|1624.21|11
1642519800000|2022-01-18 15:30:00|1641.79|1625.79|1643|1627|1643|1627|1641.79|1625.79|13
1642519810000|2022-01-18 15:30:10|1642.75|1626.75|1643.04|1627.04|1643.13|1627.13|1642.59|1626.59|15
1642519820000|2022-01-18 15:30:20|1642.54|1626.54|1642.88|1626.88|1643.09|1627.09|1642.46|1626.46|13
1642519830000|2022-01-18 15:30:30|1642.59|1626.59|1642.59|1626.59|1642.88|1626.88|1642.5|1626.5|11
1642519840000|2022-01-18 15:30:40|1642.88|1626.88|1642|1626|1642.88|1626.88|1642|1626|9
1642519850000|2022-01-18 15:30:50|1642.07|1626.07|1642.42|1626.42|1642.5|1626.5|1641.6|1625.6|13
1642519860000|2022-01-18 15:31:00|1642|1626|1640.9|1624.9|1642.32|1626.32|1640.5|1624.5|15
1642519870000|2022-01-18 15:31:10|1640.5|1624.5|1639.94|1623.94|1640.9|1624.9|1639.75|1623.75|7
1642519880000|2022-01-18 15:31:20|1639.6|1623.6|1640|1624|1640|1624|1639.6|1623.6|6
1642519890000|2022-01-18 15:31:30|1639.92|1623.92|1640.31|1624.31|1640.31|1624.31|1639.5|1623.5|12
1642519900000|2022-01-18 15:31:40|1640.21|1624.21|1640.61|1624.61|1640.61|1624.61|1640.21|1624.21|4
1642519910000|2022-01-18 15:31:50|1640.69|1624.69|1642.81|1626.81|1643|1627|1640.69|1624.69|13
1642519920000|2022-01-18 15:32:00|1642.5|1626.5|1643.5|1627.5|1643.5|1627.5|1642.5|1626.5|14
1642519930000|2022-01-18 15:32:10|1643.8|1627.8|1643.9|1627.9|1643.9|1627.9|1643.7|1627.7|5
1642519940000|2022-01-18 15:32:20|1643.89|1627.89|1644.5|1628.5|1644.58|1628.58|1643.7|1627.7|7
1642519950000|2022-01-18 15:32:30|1644.55|1628.55|1643.5|1627.5|1644.57|1628.57|1643.5|1627.5|12
1642519960000|2022-01-18 15:32:40|1643.29|1627.29|1643.5|1627.5|1643.5|1627.5|1642.92|1626.92|8
1642519970000|2022-01-18 15:32:50|1643.31|1627.31|1643.5|1627.5|1643.5|1627.5|1643.31|1627.31|2
1642519980000|2022-01-18 15:33:00|1643.44|1627.44|1644.2|1628.2|1644.2|1628.2|1643.44|1627.44|9
1642519990000|2022-01-18 15:33:10|1643.93|1627.93|1644.24|1628.24|1644.41|1628.41|1643.78|1627.78|9
1642520000000|2022-01-18 15:33:20|1644.2|1628.2|1644.2|1628.2|1644.87|1628.87|1644.2|1628.2|5
1642520010000|2022-01-18 15:33:30|1644.05|1628.05|1644.2|1628.2|1644.2|1628.2|1644.05|1628.05|3
1642520020000|2022-01-18 15:33:40|1644.25|1628.25|1643.95|1627.95|1644.27|1628.27|1643.95|1627.95|6
1642520030000|2022-01-18 15:33:50|1643.98|1627.98|1644.2|1628.2|1644.2|1628.2|1643.7|1627.7|9
1642520040000|2022-01-18 15:34:00|1643.95|1627.95|1644.2|1628.2|1644.2|1628.2|1643.7|1627.7|8
1642520050000|2022-01-18 15:34:10|1644.26|1628.26|1644.2|1628.2|1644.5|1628.5|1644.1|1628.1|7
1642520060000|2022-01-18 15:34:20|1643.95|1627.95|1643.98|1627.98|1644.5|1628.5|1643.95|1627.95|7
1642520070000|2022-01-18 15:34:30|1644.13|1628.13|1644.2|1628.2|1644.2|1628.2|1644.13|1628.13|2
1642520080000|2022-01-18 15:34:40|1643.7|1627.7|1643.5|1627.5|1644.2|1628.2|1643.5|1627.5|9
1642520090000|2022-01-18 15:34:50|1643.65|1627.65|1643.5|1627.5|1643.79|1627.79|1643.5|1627.5|4
1642520100000|2022-01-18 15:35:00|1643.72|1627.72|1643.5|1627.5|1644.1|1628.1|1643.5|1627.5|11
1642520110000|2022-01-18 15:35:10|1643.42|1627.42|1642|1626|1643.5|1627.5|1641.82|1625.82|12
1642520120000|2022-01-18 15:35:20|1642.17|1626.17|1641.5|1625.5|1642.17|1626.17|1641.5|1625.5|6
1642520130000|2022-01-18 15:35:30|1640.5|1624.5|1640.5|1624.5|1640.8|1624.8|1640.5|1624.5|3
1642520140000|2022-01-18 15:35:40|1640.84|1624.84|1638|1622|1640.84|1624.84|1638|1622|7
1642520150000|2022-01-18 15:35:50|1638.07|1622.07|1637|1621|1638.07|1622.07|1637|1621|6
1642520160000|2022-01-18 15:36:00|1636.94|1620.94|1636.3|1620.3|1637|1621|1636.3|1620.3|6
1642520170000|2022-01-18 15:36:10|1636|1620|1635.5|1619.5|1636|1620|1635.5|1619.5|4
1642520180000|2022-01-18 15:36:20|1635.25|1619.25|1635.5|1619.5|1635.5|1619.5|1635.25|1619.25|2
1642520190000|2022-01-18 15:36:30|1635.13|1619.13|1634.4|1618.4|1635.13|1619.13|1633.55|1617.55|7
1642520200000|2022-01-18 15:36:40|1634.59|1618.59|1637|1621|1637|1621|1634.59|1618.59|10
1642520210000|2022-01-18 15:36:50|1636.31|1620.31|1636.5|1620.5|1637.25|1621.25|1636.31|1620.31|14
1642520220000|2022-01-18 15:37:00|1635.97|1619.97|1634.24|1618.24|1635.97|1619.97|1634.24|1618.24|3
1642520230000|2022-01-18 15:37:10|1634.13|1618.13|1633.5|1617.5|1634.13|1618.13|1633.41|1617.41|6
1642520240000|2022-01-18 15:37:20|1633.3|1617.3|1633.5|1617.5|1633.5|1617.5|1633.3|1617.3|2
1642520250000|2022-01-18 15:37:30|1633.85|1617.85|1633.5|1617.5|1633.85|1617.85|1633.5|1617.5|2
1642520260000|2022-01-18 15:37:40|1633|1617|1631.93|1615.93|1633|1617|1631.93|1615.93|3
1642520270000|2022-01-18 15:37:50|1632.15|1616.15|1631.75|1615.75|1632.15|1616.15|1631.5|1615.5|7
1642520280000|2022-01-18 15:38:00|1631.5|1615.5|1632.11|1616.11|1632.11|1616.11|1631|1615|9
1642520290000|2022-01-18 15:38:10|1632.62|1616.62|1632.5|1616.5|1633|1617|1632.21|1616.21|10
1642520300000|2022-01-18 15:38:20|1632.44|1616.44|1631.87|1615.87|1632.44|1616.44|1631.87|1615.87|5
1642520310000|2022-01-18 15:38:30|1631.7|1615.7|1631.87|1615.87|1631.87|1615.87|1631.7|1615.7|2
1642520320000|2022-01-18 15:38:40|1631.65|1615.65|1631.5|1615.5|1631.94|1615.94|1631.3|1615.3|9
1642520330000|2022-01-18 15:38:50|1631.42|1615.42|1631.5|1615.5|1631.5|1615.5|1631.42|1615.42|2
1642520340000|2022-01-18 15:39:00|1631.8|1615.8|1631.24|1615.24|1631.8|1615.8|1631.24|1615.24|4
1642520350000|2022-01-18 15:39:10|1630.5|1614.5|1630.5|1614.5|1630.5|1614.5|1630.5|1614.5|1
1642520360000|2022-01-18 15:39:20|1630|1614|1629.5|1613.5|1630|1614|1629.5|1613.5|5
1642520370000|2022-01-18 15:39:30|1629.25|1613.25|1629.5|1613.5|1629.5|1613.5|1629.25|1613.25|2
1642520380000|2022-01-18 15:39:40|1629.4|1613.4|1629.32|1613.32|1629.5|1613.5|1629.25|1613.25|9
1642520390000|2022-01-18 15:39:50|1629.5|1613.5|1630|1614|1630.85|1614.85|1629.32|1613.32|10
1642520400000|2022-01-18 15:40:00|1629.68|1613.68|1628.69|1612.69|1629.68|1613.68|1628.69|1612.69|3
1642520410000|2022-01-18 15:40:10|1629.19|1613.19|1629.06|1613.06|1629.19|1613.19|1629.06|1613.06|4
1642520420000|2022-01-18 15:40:20|1628.69|1612.69|1628.94|1612.94|1629.19|1613.19|1628.69|1612.69|8
1642520430000|2022-01-18 15:40:30|1628.69|1612.69|1629.64|1613.64|1629.64|1613.64|1628.55|1612.55|6
1642520440000|2022-01-18 15:40:40|1629.6|1613.6|1630.3|1614.3|1630.32|1614.32|1629.6|1613.6|9
1642520450000|2022-01-18 15:40:50|1630.5|1614.5|1631|1615|1631|1615|1630.5|1614.5|6
1642520460000|2022-01-18 15:41:00|1630.88|1614.88|1631|1615|1631|1615|1630.88|1614.88|4
1642520470000|2022-01-18 15:41:10|1630.5|1614.5|1630.13|1614.13|1630.87|1614.87|1630.13|1614.13|8
1642520480000|2022-01-18 15:41:20|1630|1614|1629.88|1613.88|1630|1614|1629.88|1613.88|2
1642520490000|2022-01-18 15:41:30|1629.63|1613.63|1629.63|1613.63|1630.03|1614.03|1629.63|1613.63|3
1642520500000|2022-01-18 15:41:40|1629.53|1613.53|1629.5|1613.5|1629.63|1613.63|1629.5|1613.5|5
1642520510000|2022-01-18 15:41:50|1629.4|1613.4|1629.3|1613.3|1629.4|1613.4|1629.3|1613.3|2
1642520520000|2022-01-18 15:42:00|1629.5|1613.5|1628.59|1612.59|1629.5|1613.5|1628.57|1612.57|9
1642520530000|2022-01-18 15:42:10|1628.49|1612.49|1628.07|1612.07|1628.49|1612.49|1628|1612|5
1642520540000|2022-01-18 15:42:20|1628.04|1612.04|1627.97|1611.97|1628.04|1612.04|1627.5|1611.5|4
1642520550000|2022-01-18 15:42:30|1627.75|1611.75|1627.5|1611.5|1627.75|1611.75|1627|1611|8
1642520560000|2022-01-18 15:42:40|1627|1611|1626.5|1610.5|1627|1611|1626.5|1610.5|3
1642520570000|2022-01-18 15:42:50|1627.25|1611.25|1627.65|1611.65|1627.94|1611.94|1627.25|1611.25|7
1642520580000|2022-01-18 15:43:00|1627.8|1611.8|1628.5|1612.5|1628.5|1612.5|1627.8|1611.8|3
1642520590000|2022-01-18 15:43:10|1628.29|1612.29|1629.13|1613.13|1629.13|1613.13|1627.95|1611.95|7
1642520600000|2022-01-18 15:43:20|1629.72|1613.72|1629.5|1613.5|1630|1614|1629.2|1613.2|14
1642520610000|2022-01-18 15:43:30|1629.72|1613.72|1630.4|1614.4|1630.4|1614.4|1629.72|1613.72|8
1642520620000|2022-01-18 15:43:40|1630.41|1614.41|1630.24|1614.24|1630.64|1614.64|1630.14|1614.14|16
1642520630000|2022-01-18 15:43:50|1630.14|1614.14|1629.34|1613.34|1630.24|1614.24|1629.34|1613.34|8
1642520640000|2022-01-18 15:44:00|1628.75|1612.75|1627.5|1611.5|1628.75|1612.75|1627.5|1611.5|11
1642520650000|2022-01-18 15:44:10|1627.92|1611.92|1628.5|1612.5|1628.73|1612.73|1627.92|1611.92|5
1642520660000|2022-01-18 15:44:20|1629|1613|1630.45|1614.45|1630.45|1614.45|1629|1613|9
1642520670000|2022-01-18 15:44:30|1630.5|1614.5|1632.72|1616.72|1633|1617|1630.5|1614.5|13
1642520680000|2022-01-18 15:44:40|1632.5|1616.5|1632.9|1616.9|1633|1617|1632.18|1616.18|9
1642520690000|2022-01-18 15:44:50|1633|1617|1632.5|1616.5|1633.14|1617.14|1632.39|1616.39|11
1642520700000|2022-01-18 15:45:00|1632.25|1616.25|1633.14|1617.14|1633.5|1617.5|1631.7|1615.7|16
1642520710000|2022-01-18 15:45:10|1633.03|1617.03|1631.5|1615.5|1633.03|1617.03|1631.5|1615.5|9
1642520720000|2022-01-18 15:45:20|1631.45|1615.45|1631.5|1615.5|1631.5|1615.5|1631.45|1615.45|3
1642520730000|2022-01-18 15:45:30|1631.38|1615.38|1631.4|1615.4|1631.5|1615.5|1631.38|1615.38|3
1642520740000|2022-01-18 15:45:40|1631.58|1615.58|1629.5|1613.5|1631.6|1615.6|1629.5|1613.5|13
1642520750000|2022-01-18 15:45:50|1629|1613|1628.5|1612.5|1629|1613|1628.5|1612.5|5
1642520760000|2022-01-18 15:46:00|1628.14|1612.14|1627.5|1611.5|1628.14|1612.14|1627.5|1611.5|6
1642520770000|2022-01-18 15:46:10|1627.38|1611.38|1627.83|1611.83|1628|1612|1627.13|1611.13|11
1642520780000|2022-01-18 15:46:20|1627.79|1611.79|1627.5|1611.5|1627.79|1611.79|1627.23|1611.23|10
1642520790000|2022-01-18 15:46:30|1627.62|1611.62|1627.5|1611.5|1627.62|1611.62|1627.5|1611.5|2
1642520800000|2022-01-18 15:46:40|1627.9|1611.9|1628.4|1612.4|1629.43|1613.43|1627.9|1611.9|15
1642520810000|2022-01-18 15:46:50|1628.5|1612.5|1628.5|1612.5|1628.55|1612.55|1628.5|1612.5|3
1642520820000|2022-01-18 15:47:00|1628.75|1612.75|1628.5|1612.5|1629.4|1613.4|1628.43|1612.43|8
1642520830000|2022-01-18 15:47:10|1628.58|1612.58|1630.5|1614.5|1630.5|1614.5|1628.58|1612.58|7
1642520840000|2022-01-18 15:47:20|1630.7|1614.7|1630.7|1614.7|1630.7|1614.7|1630.7|1614.7|1
1642520850000|2022-01-18 15:47:30|1630.59|1614.59|1628.75|1612.75|1630.59|1614.59|1628.75|1612.75|9
1642520860000|2022-01-18 15:47:40|1629|1613|1629.23|1613.23|1629.23|1613.23|1628.14|1612.14|8
1642520870000|2022-01-18 15:47:50|1629.15|1613.15|1629.98|1613.98|1629.98|1613.98|1628.5|1612.5|13
1642520880000|2022-01-18 15:48:00|1630.4|1614.4|1629.85|1613.85|1630.45|1614.45|1629.85|1613.85|5
1642520890000|2022-01-18 15:48:10|1629.55|1613.55|1629.25|1613.25|1629.55|1613.55|1629.08|1613.08|7
1642520900000|2022-01-18 15:48:20|1629.5|1613.5|1630|1614|1630|1614|1629.25|1613.25|6
1642520910000|2022-01-18 15:48:30|1630.17|1614.17|1630.17|1614.17|1630.17|1614.17|1630.17|1614.17|1
1642520920000|2022-01-18 15:48:40|1630.06|1614.06|1630.77|1614.77|1630.77|1614.77|1630.06|1614.06|5
1642520930000|2022-01-18 15:48:50|1630.7|1614.7|1630.7|1614.7|1630.7|1614.7|1630.7|1614.7|1
1642520940000|2022-01-18 15:49:00|1630.55|1614.55|1630.35|1614.35|1630.55|1614.55|1630.24|1614.24|9
1642520950000|2022-01-18 15:49:10|1630.5|1614.5|1630.43|1614.43|1630.55|1614.55|1630.36|1614.36|7
1642520960000|2022-01-18 15:49:20|1630.38|1614.38|1630.93|1614.93|1630.93|1614.93|1630.38|1614.38|3
1642520970000|2022-01-18 15:49:30|1631.43|1615.43|1631.43|1615.43|1631.43|1615.43|1631.34|1615.34|3
1642520990000|2022-01-18 15:49:50|1631.45|1615.45|1630.8|1614.8|1631.45|1615.45|1630.61|1614.61|9
1642521000000|2022-01-18 15:50:00|1630.61|1614.61|1630.5|1614.5|1630.7|1614.7|1630.5|1614.5|3
1642521010000|2022-01-18 15:50:10|1630.42|1614.42|1630.5|1614.5|1630.55|1614.55|1629.5|1613.5|7
1642521020000|2022-01-18 15:50:20|1630.6|1614.6|1631.49|1615.49|1631.49|1615.49|1630.6|1614.6|5
1642521030000|2022-01-18 15:50:30|1631.57|1615.57|1631.3|1615.3|1631.7|1615.7|1631.3|1615.3|5
1642521040000|2022-01-18 15:50:40|1630.7|1614.7|1630.55|1614.55|1630.7|1614.7|1630.5|1614.5|4
1642521050000|2022-01-18 15:50:50|1630.8|1614.8|1631.5|1615.5|1631.5|1615.5|1630.8|1614.8|6
1642521060000|2022-01-18 15:51:00|1631.71|1615.71|1631.78|1615.78|1632.21|1616.21|1631.71|1615.71|6
1642521070000|2022-01-18 15:51:10|1631.68|1615.68|1631.45|1615.45|1631.78|1615.78|1631.38|1615.38|5
1642521080000|2022-01-18 15:51:20|1631.5|1615.5|1631.5|1615.5|1631.5|1615.5|1631.5|1615.5|1
1642521090000|2022-01-18 15:51:30|1631.58|1615.58|1631.65|1615.65|1631.65|1615.65|1631.58|1615.58|2
1642521100000|2022-01-18 15:51:40|1631.4|1615.4|1630.5|1614.5|1631.4|1615.4|1630.5|1614.5|3
1642521110000|2022-01-18 15:51:50|1630.22|1614.22|1630.5|1614.5|1630.5|1614.5|1630.22|1614.22|5
1642521120000|2022-01-18 15:52:00|1630.6|1614.6|1630.66|1614.66|1631.02|1615.02|1630.6|1614.6|6
1642521130000|2022-01-18 15:52:10|1630.82|1614.82|1629.5|1613.5|1630.82|1614.82|1629.5|1613.5|5
1642521140000|2022-01-18 15:52:20|1629.22|1613.22|1629.21|1613.21|1629.5|1613.5|1629.21|1613.21|5
1642521150000|2022-01-18 15:52:30|1629.08|1613.08|1629.35|1613.35|1629.5|1613.5|1629.08|1613.08|10
1642521170000|2022-01-18 15:52:50|1629.5|1613.5|1629.5|1613.5|1629.5|1613.5|1629.42|1613.42|3
1642521180000|2022-01-18 15:53:00|1629.14|1613.14|1629.17|1613.17|1629.5|1613.5|1628.67|1612.67|10
1642521190000|2022-01-18 15:53:10|1629.38|1613.38|1628.45|1612.45|1629.38|1613.38|1628.45|1612.45|10
1642521200000|2022-01-18 15:53:20|1628.55|1612.55|1628.5|1612.5|1628.55|1612.55|1628.15|1612.15|5
1642521210000|2022-01-18 15:53:30|1628.05|1612.05|1627.58|1611.58|1628.05|1612.05|1627.58|1611.58|3
1642521220000|2022-01-18 15:53:40|1626.8|1610.8|1625.83|1609.83|1626.8|1610.8|1625.62|1609.62|8
1642521230000|2022-01-18 15:53:50|1625.66|1609.66|1625.23|1609.23|1625.66|1609.66|1625.23|1609.23|5
1642521240000|2022-01-18 15:54:00|1625.35|1609.35|1624.85|1608.85|1625.35|1609.35|1624.85|1608.85|3
1642521250000|2022-01-18 15:54:10|1624.7|1608.7|1624.5|1608.5|1624.7|1608.7|1624.5|1608.5|2
1642521260000|2022-01-18 15:54:20|1624.65|1608.65|1622.9|1606.9|1624.65|1608.65|1622.9|1606.9|5
1642521270000|2022-01-18 15:54:30|1622.93|1606.93|1622|1606|1623.15|1607.15|1622|1606|6
1642521280000|2022-01-18 15:54:40|1622.2|1606.2|1621.5|1605.5|1622.2|1606.2|1621.5|1605.5|5
1642521290000|2022-01-18 15:54:50|1621.31|1605.31|1621.31|1605.31|1621.31|1605.31|1621.31|1605.31|1
1642521300000|2022-01-18 15:55:00|1621.5|1605.5|1620.5|1604.5|1621.5|1605.5|1620.5|1604.5|6
1642521310000|2022-01-18 15:55:10|1620.46|1604.46|1620.45|1604.45|1620.5|1604.5|1620.45|1604.45|3
1642521320000|2022-01-18 15:55:20|1620.36|1604.36|1621.35|1605.35|1621.35|1605.35|1619.95|1603.95|7
1642521330000|2022-01-18 15:55:30|1621.5|1605.5|1621.5|1605.5|1621.5|1605.5|1621.5|1605.5|1
1642521360000|2022-01-18 15:56:00|1621.91|1605.91|1622|1606|1623.15|1607.15|1621.89|1605.89|9
1642521370000|2022-01-18 15:56:10|1622.25|1606.25|1622|1606|1622.5|1606.5|1622|1606|4
1642521380000|2022-01-18 15:56:20|1621.92|1605.92|1620.64|1604.64|1621.92|1605.92|1620.64|1604.64|6
1642521390000|2022-01-18 15:56:30|1620.63|1604.63|1621.22|1605.22|1621.26|1605.26|1620.5|1604.5|12
1642521400000|2022-01-18 15:56:40|1621.5|1605.5|1622|1606|1622|1606|1621.5|1605.5|4
1642521410000|2022-01-18 15:56:50|1622.14|1606.14|1623|1607|1623.26|1607.26|1622.14|1606.14|6
1642521420000|2022-01-18 15:57:00|1622.72|1606.72|1621.44|1605.44|1622.72|1606.72|1621.37|1605.37|10
1642521430000|2022-01-18 15:57:10|1621.08|1605.08|1621.35|1605.35|1621.35|1605.35|1620.6|1604.6|5
1642521440000|2022-01-18 15:57:20|1621.36|1605.36|1621.44|1605.44|1621.69|1605.69|1621.36|1605.36|4
1642521450000|2022-01-18 15:57:30|1621.47|1605.47|1621.47|1605.47|1621.5|1605.5|1621.44|1605.44|8
1642521460000|2022-01-18 15:57:40|1621.5|1605.5|1620.6|1604.6|1621.5|1605.5|1620.6|1604.6|7
1642521470000|2022-01-18 15:57:50|1620.75|1604.75|1621.42|1605.42|1621.42|1605.42|1620.5|1604.5|7
1642521480000|2022-01-18 15:58:00|1621|1605|1620.5|1604.5|1621.42|1605.42|1620.5|1604.5|7
1642521490000|2022-01-18 15:58:10|1619.85|1603.85|1619.7|1603.7|1619.85|1603.85|1619.7|1603.7|2
1642521500000|2022-01-18 15:58:20|1619.5|1603.5|1617.83|1601.83|1619.5|1603.5|1617.5|1601.5|7
1642521510000|2022-01-18 15:58:30|1616.8|1600.8|1616.5|1600.5|1617.75|1601.75|1616.5|1600.5|12
1642521520000|2022-01-18 15:58:40|1616|1600|1615.5|1599.5|1616|1600|1615.5|1599.5|3
1642521530000|2022-01-18 15:58:50|1615.45|1599.45|1616.5|1600.5|1616.5|1600.5|1615.1|1599.1|8
1642521540000|2022-01-18 15:59:00|1616.69|1600.69|1618.5|1602.5|1618.88|1602.88|1616.69|1600.69|10
1642521550000|2022-01-18 15:59:10|1618.88|1602.88|1620.6|1604.6|1620.6|1604.6|1618.5|1602.5|11
1642521560000|2022-01-18 15:59:20|1620.71|1604.71|1621.5|1605.5|1621.5|1605.5|1620.71|1604.71|5
1642521570000|2022-01-18 15:59:30|1621.05|1605.05|1621.5|1605.5|1621.5|1605.5|1621.05|1605.05|4
1642521580000|2022-01-18 15:59:40|1621.31|1605.31|1621|1605|1621.5|1605.5|1621|1605|10
1642521590000|2022-01-18 15:59:50|1621.5|1605.5|1620|1604|1621.5|1605.5|1620|1604|8
1642521600000|2022-01-18 16:00:00|1620.5|1604.5|1619.5|1603.5|1620.5|1604.5|1619.5|1603.5|8
1642521610000|2022-01-18 16:00:10|1619.9|1603.9|1618.65|1602.65|1620|1604|1618.65|1602.65|12
1642521620000|2022-01-18 16:00:20|1618.05|1602.05|1615.5|1599.5|1618.5|1602.5|1615.5|1599.5|11
1642521630000|2022-01-18 16:00:30|1615.2|1599.2|1615.7|1599.7|1615.7|1599.7|1615.14|1599.14|8
1642521640000|2022-01-18 16:00:40|1615.75|1599.75|1616.16|1600.16|1616.17|1600.17|1615.55|1599.55|9
1642521650000|2022-01-18 16:00:50|1616.5|1600.5|1619|1603|1619.1|1603.1|1616.3|1600.3|17
1642521660000|2022-01-18 16:01:00|1619.5|1603.5|1617.45|1601.45|1619.5|1603.5|1616.95|1600.95|14
1642521670000|2022-01-18 16:01:10|1617.19|1601.19|1613.6|1597.6|1617.19|1601.19|1613.6|1597.6|19
1642521680000|2022-01-18 16:01:20|1614|1598|1613|1597|1614|1598|1612.55|1596.55|6
1642521690000|2022-01-18 16:01:30|1613.5|1597.5|1616|1600|1616|1600|1613.5|1597.5|8
1642521700000|2022-01-18 16:01:40|1615.72|1599.72|1614.21|1598.21|1615.72|1599.72|1614.11|1598.11|8
1642521710000|2022-01-18 16:01:50|1613.76|1597.76|1616|1600|1616|1600|1613.76|1597.76|7
1642521720000|2022-01-18 16:02:00|1615.9|1599.9|1615.71|1599.71|1616.21|1600.21|1614.91|1598.91|15
1642521730000|2022-01-18 16:02:10|1615.6|1599.6|1615.55|1599.55|1615.6|1599.6|1615.5|1599.5|4
1642521740000|2022-01-18 16:02:20|1615.5|1599.5|1617.96|1601.96|1617.96|1601.96|1615.5|1599.5|10
1642521750000|2022-01-18 16:02:30|1618.5|1602.5|1618.88|1602.88|1619.2|1603.2|1618.2|1602.2|12
1642521760000|2022-01-18 16:02:40|1619|1603|1618.9|1602.9|1619|1603|1618.5|1602.5|5
1642521770000|2022-01-18 16:02:50|1618.99|1602.99|1619.09|1603.09|1619.35|1603.35|1618.94|1602.94|6
1642521780000|2022-01-18 16:03:00|1619.1|1603.1|1619.98|1603.98|1620.45|1604.45|1619.1|1603.1|17
1642521790000|2022-01-18 16:03:10|1619.5|1603.5|1618.21|1602.21|1619.5|1603.5|1618.21|1602.21|11
1642521800000|2022-01-18 16:03:20|1618.26|1602.26|1619.39|1603.39|1619.5|1603.5|1618.26|1602.26|9
1642521810000|2022-01-18 16:03:30|1619.5|1603.5|1619.37|1603.37|1619.5|1603.5|1619.37|1603.37|5
1642521820000|2022-01-18 16:03:40|1619.5|1603.5|1619.29|1603.29|1619.5|1603.5|1619.29|1603.29|9
1642521830000|2022-01-18 16:03:50|1619.31|1603.31|1619.5|1603.5|1619.5|1603.5|1619.29|1603.29|4
1642521840000|2022-01-18 16:04:00|1619.58|1603.58|1620.5|1604.5|1620.5|1604.5|1619.58|1603.58|4
1642521850000|2022-01-18 16:04:10|1620.79|1604.79|1618.98|1602.98|1621|1605|1618.98|1602.98|11
1642521860000|2022-01-18 16:04:20|1619|1603|1618.5|1602.5|1619.5|1603.5|1618.5|1602.5|8
1642521870000|2022-01-18 16:04:30|1618.55|1602.55|1618.5|1602.5|1618.55|1602.55|1618.5|1602.5|2
1642521880000|2022-01-18 16:04:40|1618.53|1602.53|1618.5|1602.5|1618.53|1602.53|1618.5|1602.5|2
1642521890000|2022-01-18 16:04:50|1618.3|1602.3|1618.3|1602.3|1618.3|1602.3|1618.3|1602.3|1
1642521900000|2022-01-18 16:05:00|1618.5|1602.5|1618.53|1602.53|1618.53|1602.53|1618.5|1602.5|2
1642521910000|2022-01-18 16:05:10|1618.87|1602.87|1618.86|1602.86|1619|1603|1618.71|1602.71|11
1642521920000|2022-01-18 16:05:20|1618.77|1602.77|1620.88|1604.88|1620.88|1604.88|1618.67|1602.67|14
1642521930000|2022-01-18 16:05:30|1620.92|1604.92|1620.65|1604.65|1621.1|1605.1|1620.65|1604.65|9
1642521940000|2022-01-18 16:05:40|1621|1605|1620.82|1604.82|1621.11|1605.11|1620.82|1604.82|4
1642521950000|2022-01-18 16:05:50|1620.96|1604.96|1620.5|1604.5|1621.15|1605.15|1620.42|1604.42|7
1642521960000|2022-01-18 16:06:00|1620.85|1604.85|1621|1605|1621.07|1605.07|1620.85|1604.85|5
1642521970000|2022-01-18 16:06:10|1620.5|1604.5|1619.82|1603.82|1620.5|1604.5|1619.32|1603.32|6
1642521980000|2022-01-18 16:06:20|1619.83|1603.83|1619|1603|1619.83|1603.83|1619|1603|4
1642521990000|2022-01-18 16:06:30|1618.88|1602.88|1617.33|1601.33|1618.88|1602.88|1617.29|1601.29|10
1642522000000|2022-01-18 16:06:40|1617.04|1601.04|1616.4|1600.4|1617.04|1601.04|1616|1600|12
1642522010000|2022-01-18 16:06:50|1616.9|1600.9|1616.72|1600.72|1616.9|1600.9|1616|1600|10
1642522020000|2022-01-18 16:07:00|1616.59|1600.59|1616.5|1600.5|1616.59|1600.59|1616.16|1600.16|8
1642522030000|2022-01-18 16:07:10|1616.55|1600.55|1616.56|1600.56|1616.56|1600.56|1616.55|1600.55|2
1642522040000|2022-01-18 16:07:20|1617.06|1601.06|1617.24|1601.24|1617.24|1601.24|1617.06|1601.06|2
1642522050000|2022-01-18 16:07:30|1617.5|1601.5|1617.68|1601.68|1617.68|1601.68|1617.5|1601.5|4
1642522060000|2022-01-18 16:07:40|1617.5|1601.5|1617.82|1601.82|1618.35|1602.35|1617.5|1601.5|10
1642522070000|2022-01-18 16:07:50|1617.6|1601.6|1615.86|1599.86|1617.72|1601.72|1615.86|1599.86|12
1642522080000|2022-01-18 16:08:00|1615.5|1599.5|1614.5|1598.5|1615.5|1599.5|1614.5|1598.5|6
1642522090000|2022-01-18 16:08:10|1614|1598|1612.5|1596.5|1614|1598|1612.5|1596.5|7
1642522100000|2022-01-18 16:08:20|1612.22|1596.22|1611.6|1595.6|1612.22|1596.22|1611|1595|8
1642522110000|2022-01-18 16:08:30|1612.24|1596.24|1611.29|1595.29|1612.24|1596.24|1611.29|1595.29|9
1642522120000|2022-01-18 16:08:40|1611.25|1595.25|1610.5|1594.5|1611.5|1595.5|1610.29|1594.29|10
1642522130000|2022-01-18 16:08:50|1610.4|1594.4|1610.5|1594.5|1610.82|1594.82|1610.4|1594.4|8
1642522140000|2022-01-18 16:09:00|1610.62|1594.62|1610.4|1594.4|1610.62|1594.62|1610.4|1594.4|5
1642522150000|2022-01-18 16:09:10|1610.35|1594.35|1610.62|1594.62|1610.64|1594.64|1610.35|1594.35|6
1642522160000|2022-01-18 16:09:20|1610.5|1594.5|1612|1596|1612|1596|1610.5|1594.5|6
1642522170000|2022-01-18 16:09:30|1611.6|1595.6|1612|1596|1612|1596|1611.6|1595.6|2
1642522180000|2022-01-18 16:09:40|1611.5|1595.5|1611.2|1595.2|1611.5|1595.5|1611.03|1595.03|9
1642522190000|2022-01-18 16:09:50|1611.38|1595.38|1611.44|1595.44|1611.5|1595.5|1611.38|1595.38|6
1642522200000|2022-01-18 16:10:00|1610.94|1594.94|1611.42|1595.42|1611.49|1595.49|1610.65|1594.65|9
1642522210000|2022-01-18 16:10:10|1611.5|1595.5|1612|1596|1612|1596|1611.5|1595.5|4
1642522220000|2022-01-18 16:10:20|1611.89|1595.89|1610.4|1594.4|1612|1596|1610.29|1594.29|9
1642522230000|2022-01-18 16:10:30|1610.22|1594.22|1609.8|1593.8|1610.5|1594.5|1609.8|1593.8|11
1642522240000|2022-01-18 16:10:40|1609.5|1593.5|1610.9|1594.9|1610.9|1594.9|1609.5|1593.5|5
1642522250000|2022-01-18 16:10:50|1611|1595|1612|1596|1612.4|1596.4|1611|1595|13
1642522260000|2022-01-18 16:11:00|1612.2|1596.2|1613.15|1597.15|1613.15|1597.15|1612.16|1596.16|8
1642522270000|2022-01-18 16:11:10|1613.5|1597.5|1613.04|1597.04|1613.5|1597.5|1613|1597|10
1642522280000|2022-01-18 16:11:20|1613.12|1597.12|1614.75|1598.75|1614.75|1598.75|1613|1597|19
1642522290000|2022-01-18 16:11:30|1614.5|1598.5|1614.9|1598.9|1615|1599|1614.35|1598.35|11
1642522300000|2022-01-18 16:11:40|1614.5|1598.5|1613.05|1597.05|1615.45|1599.45|1613.05|1597.05|11
1642522310000|2022-01-18 16:11:50|1612.55|1596.55|1611.5|1595.5|1613|1597|1611.5|1595.5|6
1642522320000|2022-01-18 16:12:00|1611.78|1595.78|1611.75|1595.75|1611.78|1595.78|1611.75|1595.75|2
1642522330000|2022-01-18 16:12:10|1611.78|1595.78|1612.5|1596.5|1612.5|1596.5|1611.78|1595.78|3
1642522350000|2022-01-18 16:12:30|1612.53|1596.53|1612.5|1596.5|1612.53|1596.53|1612.5|1596.5|2
1642522360000|2022-01-18 16:12:40|1612|1596|1612|1596|1612|1596|1612|1596|1
1642522370000|2022-01-18 16:12:50|1611.5|1595.5|1611.5|1595.5|1611.5|1595.5|1611.5|1595.5|1
1642522380000|2022-01-18 16:13:00|1611.15|1595.15|1609.8|1593.8|1611.3|1595.3|1609.8|1593.8|10
1642522390000|2022-01-18 16:13:10|1609.5|1593.5|1610|1594|1610|1594|1609.21|1593.21|7
1642522400000|2022-01-18 16:13:20|1611.38|1595.38|1611.09|1595.09|1611.39|1595.39|1611.09|1595.09|3
1642522410000|2022-01-18 16:13:30|1610.99|1594.99|1610.5|1594.5|1610.99|1594.99|1610.05|1594.05|3
1642522420000|2022-01-18 16:13:40|1610.59|1594.59|1611.21|1595.21|1611.43|1595.43|1610.59|1594.59|5
1642522430000|2022-01-18 16:13:50|1611.23|1595.23|1611.49|1595.49|1611.49|1595.49|1611.23|1595.23|5
1642522440000|2022-01-18 16:14:00|1611.37|1595.37|1611|1595|1611.49|1595.49|1611|1595|3
1642522450000|2022-01-18 16:14:10|1610.5|1594.5|1610.5|1594.5|1610.5|1594.5|1610.05|1594.05|3
1642522460000|2022-01-18 16:14:20|1609.7|1593.7|1609.5|1593.5|1609.7|1593.7|1609.5|1593.5|2
1642522470000|2022-01-18 16:14:30|1609.25|1593.25|1605.52|1589.52|1609.25|1593.25|1604.2|1588.2|17
1642522480000|2022-01-18 16:14:40|1606.35|1590.35|1608|1592|1608.67|1592.67|1606.35|1590.35|14
1642522490000|2022-01-18 16:14:50|1608.08|1592.08|1608.9|1592.9|1609|1593|1608.08|1592.08|6
1642522500000|2022-01-18 16:15:00|1608.5|1592.5|1612.96|1596.96|1612.96|1596.96|1608.5|1592.5|17
1642522510000|2022-01-18 16:15:10|1612.97|1596.97|1612.28|1596.28|1613|1597|1611.5|1595.5|13
1642522520000|2022-01-18 16:15:20|1612.25|1596.25|1614|1598|1614|1598|1612.25|1596.25|12
1642522530000|2022-01-18 16:15:30|1613.89|1597.89|1613|1597|1614|1598|1613|1597|8
1642522540000|2022-01-18 16:15:40|1612.5|1596.5|1614.29|1598.29|1614.41|1598.41|1612.5|1596.5|9
1642522550000|2022-01-18 16:15:50|1614.5|1598.5|1616.23|1600.23|1616.23|1600.23|1614.37|1598.37|23
1642522560000|2022-01-18 16:16:00|1616.07|1600.07|1616.45|1600.45|1616.45|1600.45|1615.5|1599.5|11
1642522570000|2022-01-18 16:16:10|1616.5|1600.5|1617.11|1601.11|1617.11|1601.11|1616.36|1600.36|9
1642522580000|2022-01-18 16:16:20|1616.98|1600.98|1617.35|1601.35|1617.43|1601.43|1616.98|1600.98|7
1642522590000|2022-01-18 16:16:30|1616.63|1600.63|1616|1600|1616.85|1600.85|1615.55|1599.55|10
1642522600000|2022-01-18 16:16:40|1615.9|1599.9|1615|1599|1615.9|1599.9|1615|1599|6
1642522610000|2022-01-18 16:16:50|1614.5|1598.5|1615.45|1599.45|1615.45|1599.45|1614.33|1598.33|10
1642522620000|2022-01-18 16:17:00|1615.22|1599.22|1615.08|1599.08|1615.5|1599.5|1615|1599|12
1642522630000|2022-01-18 16:17:10|1614.89|1598.89|1615.5|1599.5|1615.5|1599.5|1614.5|1598.5|11
1642522640000|2022-01-18 16:17:20|1615.35|1599.35|1614.94|1598.94|1615.5|1599.5|1614.17|1598.17|18
1642522650000|2022-01-18 16:17:30|1615.09|1599.09|1614.2|1598.2|1615.15|1599.15|1614.2|1598.2|11
1642522660000|2022-01-18 16:17:40|1614.16|1598.16|1612.5|1596.5|1614.16|1598.16|1612|1596|13
1642522670000|2022-01-18 16:17:50|1612|1596|1611.9|1595.9|1612|1596|1611.35|1595.35|14
1642522680000|2022-01-18 16:18:00|1611.5|1595.5|1612.4|1596.4|1612.4|1596.4|1611.18|1595.18|11
1642522690000|2022-01-18 16:18:10|1612.1|1596.1|1613.72|1597.72|1613.72|1597.72|1612.1|1596.1|9
1642522700000|2022-01-18 16:18:20|1613.79|1597.79|1614.5|1598.5|1615.45|1599.45|1613.79|1597.79|16
1642522710000|2022-01-18 16:18:30|1614.22|1598.22|1614|1598|1614.22|1598.22|1614|1598|2
1642522720000|2022-01-18 16:18:40|1613.79|1597.79|1613.88|1597.88|1614|1598|1613.5|1597.5|6
1642522730000|2022-01-18 16:18:50|1614|1598|1613.92|1597.92|1614|1598|1613.92|1597.92|2
1642522740000|2022-01-18 16:19:00|1613.5|1597.5|1614.5|1598.5|1614.9|1598.9|1613.29|1597.29|13
1642522750000|2022-01-18 16:19:10|1614.88|1598.88|1614.5|1598.5|1614.9|1598.9|1614.5|1598.5|7
1642522760000|2022-01-18 16:19:20|1614|1598|1614.5|1598.5|1614.5|1598.5|1613.63|1597.63|6
1642522770000|2022-01-18 16:19:30|1614.79|1598.79|1615.5|1599.5|1615.5|1599.5|1614.79|1598.79|5
1642522800000|2022-01-18 16:20:00|1615.79|1599.79|1615.7|1599.7|1615.79|1599.79|1615.55|1599.55|5
1642522810000|2022-01-18 16:20:10|1615.5|1599.5|1613.5|1597.5|1615.5|1599.5|1613.44|1597.44|11
1642522820000|2022-01-18 16:20:20|1613|1597|1613|1597|1613|1597|1612.81|1596.81|5
1642522830000|2022-01-18 16:20:30|1613.1|1597.1|1613|1597|1613.1|1597.1|1613|1597|2
1642522840000|2022-01-18 16:20:40|1612.92|1596.92|1612.08|1596.08|1613|1597|1611.68|1595.68|10
1642522850000|2022-01-18 16:20:50|1612.09|1596.09|1612.48|1596.48|1612.48|1596.48|1612.09|1596.09|4
1642522860000|2022-01-18 16:21:00|1612.5|1596.5|1612.18|1596.18|1612.5|1596.5|1612.15|1596.15|9
1642522870000|2022-01-18 16:21:10|1612.05|1596.05|1611.5|1595.5|1612.18|1596.18|1611.4|1595.4|10
1642522880000|2022-01-18 16:21:20|1612|1596|1611.75|1595.75|1612|1596|1611.75|1595.75|2
1642522890000|2022-01-18 16:21:30|1611.86|1595.86|1612.95|1596.95|1612.95|1596.95|1611.75|1595.75|8
1642522900000|2022-01-18 16:21:40|1613.08|1597.08|1614.24|1598.24|1614.24|1598.24|1613.08|1597.08|7
1642522910000|2022-01-18 16:21:50|1614.5|1598.5|1615.5|1599.5|1615.5|1599.5|1614.45|1598.45|7
1642522920000|2022-01-18 16:22:00|1615.39|1599.39|1615|1599|1615.5|1599.5|1615|1599|7
1642522930000|2022-01-18 16:22:10|1614.55|1598.55|1615.21|1599.21|1615.21|1599.21|1614.55|1598.55|4
1642522940000|2022-01-18 16:22:20|1615.04|1599.04|1616.5|1600.5|1616.5|1600.5|1615.04|1599.04|5
1642522960000|2022-01-18 16:22:40|1616.75|1600.75|1616.5|1600.5|1616.79|1600.79|1616.5|1600.5|5
1642522990000|2022-01-18 16:23:10|1616.48|1600.48|1616.48|1600.48|1616.5|1600.5|1616.48|1600.48|3
1642523000000|2022-01-18 16:23:20|1616.32|1600.32|1616.5|1600.5|1616.5|1600.5|1616.32|1600.32|3
1642523010000|2022-01-18 16:23:30|1616.39|1600.39|1616.61|1600.61|1616.61|1600.61|1616.39|1600.39|3
1642523020000|2022-01-18 16:23:40|1616.5|1600.5|1617.75|1601.75|1617.75|1601.75|1616.5|1600.5|6
1642523030000|2022-01-18 16:23:50|1618|1602|1617.6|1601.6|1618.1|1602.1|1617.5|1601.5|12
1642523040000|2022-01-18 16:24:00|1618|1602|1618|1602|1618|1602|1617.9|1601.9|3
1642523050000|2022-01-18 16:24:10|1617.5|1601.5|1617.5|1601.5|1617.5|1601.5|1617.5|1601.5|1
1642523060000|2022-01-18 16:24:20|1617.75|1601.75|1618|1602|1618|1602|1617.5|1601.5|15
1642523070000|2022-01-18 16:24:30|1618.5|1602.5|1618.44|1602.44|1618.5|1602.5|1618.4|1602.4|4
1642523080000|2022-01-18 16:24:40|1618.4|1602.4|1616.55|1600.55|1618.4|1602.4|1616.55|1600.55|7
1642523090000|2022-01-18 16:24:50|1617|1601|1616.58|1600.58|1617.5|1601.5|1616.5|1600.5|11
1642523100000|2022-01-18 16:25:00|1616|1600|1616.2|1600.2|1616.41|1600.41|1616|1600|7
1642523110000|2022-01-18 16:25:10|1616.1|1600.1|1615.27|1599.27|1616.2|1600.2|1614.81|1598.81|9
1642523120000|2022-01-18 16:25:20|1614.81|1598.81|1614|1598|1614.81|1598.81|1613.4|1597.4|9
1642523130000|2022-01-18 16:25:30|1614.35|1598.35|1614.43|1598.43|1614.5|1598.5|1614.35|1598.35|3
1642523140000|2022-01-18 16:25:40|1614.34|1598.34|1614.25|1598.25|1614.34|1598.34|1614.25|1598.25|2
1642523150000|2022-01-18 16:25:50|1614.13|1598.13|1613.84|1597.84|1614.34|1598.34|1613.5|1597.5|8
1642523160000|2022-01-18 16:26:00|1613.75|1597.75|1614|1598|1614.34|1598.34|1613.5|1597.5|8
1642523170000|2022-01-18 16:26:10|1613.5|1597.5|1613|1597|1613.99|1597.99|1612.9|1596.9|7
1642523180000|2022-01-18 16:26:20|1612.5|1596.5|1612.1|1596.1|1613.13|1597.13|1612.1|1596.1|7
1642523190000|2022-01-18 16:26:30|1612.03|1596.03|1611.56|1595.56|1612.03|1596.03|1611.5|1595.5|5
1642523200000|2022-01-18 16:26:40|1611.39|1595.39|1611.5|1595.5|1611.5|1595.5|1611.2|1595.2|3
1642523210000|2022-01-18 16:26:50|1610.75|1594.75|1611.5|1595.5|1611.5|1595.5|1610.75|1594.75|4
1642523220000|2022-01-18 16:27:00|1611.65|1595.65|1611.57|1595.57|1611.65|1595.65|1611.57|1595.57|2
1642523230000|2022-01-18 16:27:10|1611.65|1595.65|1612.16|1596.16|1612.16|1596.16|1611.25|1595.25|8
1642523240000|2022-01-18 16:27:20|1612|1596|1612.5|1596.5|1612.5|1596.5|1611.75|1595.75|9
1642523250000|2022-01-18 16:27:30|1612.39|1596.39|1611.82|1595.82|1612.39|1596.39|1611.82|1595.82|5
1642523260000|2022-01-18 16:27:40|1611.98|1595.98|1612.27|1596.27|1612.37|1596.37|1611.98|1595.98|8
1642523270000|2022-01-18 16:27:50|1611.6|1595.6|1611.5|1595.5|1611.6|1595.6|1611.5|1595.5|2
1642523280000|2022-01-18 16:28:00|1611.6|1595.6|1611.7|1595.7|1611.7|1595.7|1611.5|1595.5|3
1642523290000|2022-01-18 16:28:10|1611.99|1595.99|1611.91|1595.91|1612.5|1596.5|1611.91|1595.91|15
1642523300000|2022-01-18 16:28:20|1611.7|1595.7|1612.49|1596.49|1612.49|1596.49|1611.5|1595.5|6
1642523310000|2022-01-18 16:28:30|1612.5|1596.5|1613.5|1597.5|1613.5|1597.5|1612.5|1596.5|9
1642523320000|2022-01-18 16:28:40|1613.83|1597.83|1614.45|1598.45|1614.45|1598.45|1613.83|1597.83|2
1642523340000|2022-01-18 16:29:00|1614.47|1598.47|1614.62|1598.62|1614.64|1598.64|1614.44|1598.44|8
1642523350000|2022-01-18 16:29:10|1614.87|1598.87|1614.87|1598.87|1614.87|1598.87|1614.87|1598.87|1
1642523360000|2022-01-18 16:29:20|1615.02|1599.02|1614.58|1598.58|1615.02|1599.02|1614.58|1598.58|4
1642523370000|2022-01-18 16:29:30|1614.25|1598.25|1612.42|1596.42|1614.25|1598.25|1612.42|1596.42|12
1642523380000|2022-01-18 16:29:40|1612.6|1596.6|1611.5|1595.5|1612.6|1596.6|1611.42|1595.42|14
1642523390000|2022-01-18 16:29:50|1611.9|1595.9|1611.9|1595.9|1611.9|1595.9|1611.5|1595.5|3
1642523400000|2022-01-18 16:30:00|1611.5|1595.5|1611|1595|1611.5|1595.5|1610.98|1594.98|10
1642523410000|2022-01-18 16:30:10|1611.14|1595.14|1611.5|1595.5|1611.5|1595.5|1611.14|1595.14|6
1642523420000|2022-01-18 16:30:20|1611.32|1595.32|1611.5|1595.5|1611.5|1595.5|1611.12|1595.12|5
1642523430000|2022-01-18 16:30:30|1611.34|1595.34|1611.54|1595.54|1611.54|1595.54|1611.12|1595.12|7
1642523440000|2022-01-18 16:30:40|1611.5|1595.5|1611.7|1595.7|1611.7|1595.7|1611.5|1595.5|2
1642523450000|2022-01-18 16:30:50|1612|1596|1612.12|1596.12|1612.34|1596.34|1611.87|1595.87|5
1642523460000|2022-01-18 16:31:00|1612.33|1596.33|1612.5|1596.5|1612.5|1596.5|1612.33|1596.33|7
1642523470000|2022-01-18 16:31:10|1612.49|1596.49|1611.5|1595.5|1612.49|1596.49|1611.5|1595.5|6
1642523480000|2022-01-18 16:31:20|1610.91|1594.91|1610.5|1594.5|1610.91|1594.91|1610.39|1594.39|7
1642523490000|2022-01-18 16:31:30|1610.37|1594.37|1609.45|1593.45|1610.5|1594.5|1609.45|1593.45|11
1642523500000|2022-01-18 16:31:40|1608.95|1592.95|1608.5|1592.5|1608.95|1592.95|1608.5|1592.5|9
1642523510000|2022-01-18 16:31:50|1608.35|1592.35|1607.15|1591.15|1608.5|1592.5|1607.15|1591.15|5
1642523520000|2022-01-18 16:32:00|1607.5|1591.5|1606.5|1590.5|1607.5|1591.5|1606.15|1590.15|13
1642523530000|2022-01-18 16:32:10|1606.21|1590.21|1605.91|1589.91|1606.5|1590.5|1605.38|1589.38|13
1642523540000|2022-01-18 16:32:20|1605.9|1589.9|1604.47|1588.47|1605.9|1589.9|1604.3|1588.3|6
1642523550000|2022-01-18 16:32:30|1604.45|1588.45|1603.6|1587.6|1604.5|1588.5|1603.6|1587.6|6
1642523560000|2022-01-18 16:32:40|1604.05|1588.05|1603.5|1587.5|1604.05|1588.05|1603.45|1587.45|5
1642523570000|2022-01-18 16:32:50|1603.47|1587.47|1601.9|1585.9|1603.47|1587.47|1601.9|1585.9|10
1642523580000|2022-01-18 16:33:00|1602.19|1586.19|1602.13|1586.13|1602.3|1586.3|1601.8|1585.8|10
1642523590000|2022-01-18 16:33:10|1602.35|1586.35|1602.46|1586.46|1602.5|1586.5|1602.35|1586.35|4
1642523600000|2022-01-18 16:33:20|1602.41|1586.41|1602.43|1586.43|1602.5|1586.5|1602.4|1586.4|10
1642523610000|2022-01-18 16:33:30|1602|1586|1602.03|1586.03|1602.03|1586.03|1601.41|1585.41|10
1642523620000|2022-01-18 16:33:40|1601.67|1585.67|1603.5|1587.5|1603.5|1587.5|1601.37|1585.37|15
1642523630000|2022-01-18 16:33:50|1603.39|1587.39|1603.18|1587.18|1603.4|1587.4|1603.18|1587.18|6
1642523640000|2022-01-18 16:34:00|1603.33|1587.33|1603.39|1587.39|1603.5|1587.5|1603.29|1587.29|13
1642523650000|2022-01-18 16:34:10|1603.37|1587.37|1603.29|1587.29|1603.5|1587.5|1602.84|1586.84|6
1642523660000|2022-01-18 16:34:20|1603.11|1587.11|1601.75|1585.75|1603.11|1587.11|1601.75|1585.75|3
1642523670000|2022-01-18 16:34:30|1601.5|1585.5|1601.33|1585.33|1601.75|1585.75|1601.33|1585.33|5
1642523680000|2022-01-18 16:34:40|1601.5|1585.5|1600.49|1584.49|1601.5|1585.5|1600.49|1584.49|4
1642523690000|2022-01-18 16:34:50|1600.48|1584.48|1599.72|1583.72|1600.48|1584.48|1598.5|1582.5|9
1642523700000|2022-01-18 16:35:00|1600.07|1584.07|1599.55|1583.55|1600.07|1584.07|1599.55|1583.55|7
1642523710000|2022-01-18 16:35:10|1599.72|1583.72|1599.23|1583.23|1599.72|1583.72|1598.5|1582.5|10
1642523720000|2022-01-18 16:35:20|1599.4|1583.4|1599.2|1583.2|1599.5|1583.5|1599.2|1583.2|3
1642523730000|2022-01-18 16:35:30|1599.1|1583.1|1598.65|1582.65|1599.2|1583.2|1598.65|1582.65|5
1642523740000|2022-01-18 16:35:40|1598.5|1582.5|1597.5|1581.5|1598.5|1582.5|1597.5|1581.5|5
1642523750000|2022-01-18 16:35:50|1597.65|1581.65|1596.5|1580.5|1597.65|1581.65|1596.15|1580.15|10
1642523760000|2022-01-18 16:36:00|1596.44|1580.44|1596.5|1580.5|1596.5|1580.5|1596.33|1580.33|3
1642523770000|2022-01-18 16:36:10|1596.75|1580.75|1598.5|1582.5|1598.5|1582.5|1596.75|1580.75|5
1642523780000|2022-01-18 16:36:20|1598.55|1582.55|1600.15|1584.15|1600.15|1584.15|1598.55|1582.55|7
1642523790000|2022-01-18 16:36:30|1600.36|1584.36|1601|1585|1601.4|1585.4|1600.36|1584.36|13
1642523800000|2022-01-18 16:36:40|1601.2|1585.2|1600.6|1584.6|1601.3|1585.3|1600.6|1584.6|5
1642523810000|2022-01-18 16:36:50|1600.55|1584.55|1599.76|1583.76|1600.55|1584.55|1599.76|1583.76|5
1642523820000|2022-01-18 16:37:00|1599.92|1583.92|1599.5|1583.5|1599.92|1583.92|1599.5|1583.5|3
1642523830000|2022-01-18 16:37:10|1599.7|1583.7|1600.5|1584.5|1600.5|1584.5|1599.62|1583.62|6
1642523840000|2022-01-18 16:37:20|1600.72|1584.72|1604.25|1588.25|1604.25|1588.25|1600.72|1584.72|18
1642523850000|2022-01-18 16:37:30|1604|1588|1605.45|1589.45|1605.45|1589.45|1604|1588|8
1642523860000|2022-01-18 16:37:40|1605.5|1589.5|1605.5|1589.5|1605.5|1589.5|1605.4|1589.4|3
1642523870000|2022-01-18 16:37:50|1605.63|1589.63|1605.63|1589.63|1605.63|1589.63|1605.63|1589.63|1
1642523880000|2022-01-18 16:38:00|1605.98|1589.98|1605.22|1589.22|1605.98|1589.98|1604.77|1588.77|8
1642523890000|2022-01-18 16:38:10|1605.12|1589.12|1605.12|1589.12|1605.12|1589.12|1605.12|1589.12|1
1642523900000|2022-01-18 16:38:20|1605.22|1589.22|1606.35|1590.35|1606.35|1590.35|1605.14|1589.14|6
1642523910000|2022-01-18 16:38:30|1606.5|1590.5|1606.25|1590.25|1606.56|1590.56|1606.25|1590.25|14
1642523920000|2022-01-18 16:38:40|1606.5|1590.5|1606.5|1590.5|1606.56|1590.56|1606.5|1590.5|4
1642523930000|2022-01-18 16:38:50|1606.39|1590.39|1606.57|1590.57|1606.68|1590.68|1606.39|1590.39|13
1642523940000|2022-01-18 16:39:00|1606.55|1590.55|1608.5|1592.5|1608.5|1592.5|1606.55|1590.55|10
1642523950000|2022-01-18 16:39:10|1608.35|1592.35|1608.85|1592.85|1608.85|1592.85|1608.35|1592.35|9
1642523960000|2022-01-18 16:39:20|1609.16|1593.16|1610.74|1594.74|1610.74|1594.74|1609.16|1593.16|10
1642523970000|2022-01-18 16:39:30|1610.69|1594.69|1611.28|1595.28|1611.8|1595.8|1610.69|1594.69|7
1642523980000|2022-01-18 16:39:40|1611.4|1595.4|1612.49|1596.49|1612.49|1596.49|1611.4|1595.4|5
1642523990000|2022-01-18 16:39:50|1612.27|1596.27|1612.22|1596.22|1612.27|1596.27|1612.22|1596.22|2
1642524000000|2022-01-18 16:40:00|1611.85|1595.85|1610.5|1594.5|1611.85|1595.85|1610.05|1594.05|10
1642524010000|2022-01-18 16:40:10|1610.61|1594.61|1609.65|1593.65|1610.61|1594.61|1609.5|1593.5|7
1642524020000|2022-01-18 16:40:20|1609.75|1593.75|1608.68|1592.68|1609.75|1593.75|1608.68|1592.68|6
1642524030000|2022-01-18 16:40:30|1608.5|1592.5|1608.5|1592.5|1609|1593|1608.5|1592.5|4
1642524040000|2022-01-18 16:40:40|1609|1593|1608.39|1592.39|1609|1593|1608.1|1592.1|5
1642524050000|2022-01-18 16:40:50|1608.43|1592.43|1609.5|1593.5|1609.5|1593.5|1608.28|1592.28|6
1642524060000|2022-01-18 16:41:00|1609.6|1593.6|1609.6|1593.6|1609.6|1593.6|1609.6|1593.6|1
1642524070000|2022-01-18 16:41:10|1609.1|1593.1|1609.1|1593.1|1609.1|1593.1|1609.1|1593.1|1
1642524080000|2022-01-18 16:41:20|1609|1593|1607.5|1591.5|1609|1593|1606.4|1590.4|10
1642524090000|2022-01-18 16:41:30|1607.39|1591.39|1606.32|1590.32|1607.39|1591.39|1606.32|1590.32|10
1642524100000|2022-01-18 16:41:40|1606.42|1590.42|1606.32|1590.32|1607.03|1591.03|1606.32|1590.32|10
1642524110000|2022-01-18 16:41:50|1606.42|1590.42|1607.15|1591.15|1607.15|1591.15|1606.42|1590.42|6
1642524120000|2022-01-18 16:42:00|1607.24|1591.24|1607.5|1591.5|1607.5|1591.5|1607.13|1591.13|5
1642524130000|2022-01-18 16:42:10|1607.24|1591.24|1607.28|1591.28|1607.5|1591.5|1607.24|1591.24|5
1642524140000|2022-01-18 16:42:20|1607.5|1591.5|1607.4|1591.4|1607.5|1591.5|1607.24|1591.24|5
1642524150000|2022-01-18 16:42:30|1607.5|1591.5|1607.5|1591.5|1607.5|1591.5|1607.24|1591.24|10
1642524160000|2022-01-18 16:42:40|1607.72|1591.72|1608.1|1592.1|1608.41|1592.41|1607.72|1591.72|7
1642524170000|2022-01-18 16:42:50|1607.97|1591.97|1610.72|1594.72|1610.72|1594.72|1607.97|1591.97|13
1642524180000|2022-01-18 16:43:00|1610.5|1594.5|1610.3|1594.3|1610.8|1594.8|1610.3|1594.3|10
1642524190000|2022-01-18 16:43:10|1610|1594|1609.38|1593.38|1610|1594|1608.5|1592.5|11
1642524200000|2022-01-18 16:43:20|1609.35|1593.35|1609.35|1593.35|1609.35|1593.35|1608.65|1592.65|6
1642524210000|2022-01-18 16:43:30|1609.85|1593.85|1609.95|1593.95|1610.2|1594.2|1609.5|1593.5|9
1642524220000|2022-01-18 16:43:40|1609.7|1593.7|1611.27|1595.27|1611.27|1595.27|1609.7|1593.7|8
1642524230000|2022-01-18 16:43:50|1611.31|1595.31|1611.57|1595.57|1611.57|1595.57|1611.31|1595.31|9
1642524240000|2022-01-18 16:44:00|1611.54|1595.54|1611.57|1595.57|1611.57|1595.57|1611.53|1595.53|4
1642524250000|2022-01-18 16:44:10|1611.53|1595.53|1611.57|1595.57|1611.57|1595.57|1611.2|1595.2|4
1642524260000|2022-01-18 16:44:20|1611.5|1595.5|1611.57|1595.57|1611.57|1595.57|1611.5|1595.5|3
1642524270000|2022-01-18 16:44:30|1611.73|1595.73|1611.97|1595.97|1611.97|1595.97|1611.57|1595.57|4
1642524280000|2022-01-18 16:44:40|1611.85|1595.85|1611.5|1595.5|1611.85|1595.85|1611.5|1595.5|2
1642524290000|2022-01-18 16:44:50|1611.97|1595.97|1611.97|1595.97|1611.97|1595.97|1611.97|1595.97|1
1642524300000|2022-01-18 16:45:00|1612.46|1596.46|1613.25|1597.25|1613.48|1597.48|1612.46|1596.46|10
1642524310000|2022-01-18 16:45:10|1613.45|1597.45|1613.5|1597.5|1613.5|1597.5|1613.34|1597.34|6
1642524320000|2022-01-18 16:45:20|1613.53|1597.53|1614.52|1598.52|1614.52|1598.52|1613.5|1597.5|7
1642524330000|2022-01-18 16:45:30|1613.65|1597.65|1612.5|1596.5|1613.65|1597.65|1612.5|1596.5|8
1642524340000|2022-01-18 16:45:40|1612.23|1596.23|1609.5|1593.5|1612.23|1596.23|1609.5|1593.5|11
1642524350000|2022-01-18 16:45:50|1609.1|1593.1|1608|1592|1609.5|1593.5|1608|1592|10
1642524360000|2022-01-18 16:46:00|1607.5|1591.5|1607.72|1591.72|1607.72|1591.72|1607|1591|7
1642524370000|2022-01-18 16:46:10|1607.5|1591.5|1608.49|1592.49|1608.49|1592.49|1607.5|1591.5|11
1642524380000|2022-01-18 16:46:20|1609|1593|1609.5|1593.5|1609.59|1593.59|1608.92|1592.92|8
1642524390000|2022-01-18 16:46:30|1609.8|1593.8|1611.94|1595.94|1611.94|1595.94|1609.8|1593.8|10
1642524400000|2022-01-18 16:46:40|1611.91|1595.91|1612.18|1596.18|1612.18|1596.18|1611.89|1595.89|8
1642524410000|2022-01-18 16:46:50|1612.14|1596.14|1611.89|1595.89|1612.2|1596.2|1611.64|1595.64|8
1642524420000|2022-01-18 16:47:00|1611.64|1595.64|1612.14|1596.14|1612.14|1596.14|1611.64|1595.64|9
1642524430000|2022-01-18 16:47:10|1611.64|1595.64|1612.02|1596.02|1612.2|1596.2|1611.64|1595.64|5
1642524440000|2022-01-18 16:47:20|1612.2|1596.2|1611.64|1595.64|1612.2|1596.2|1611.64|1595.64|7
1642524450000|2022-01-18 16:47:30|1611.92|1595.92|1611.5|1595.5|1611.92|1595.92|1611.39|1595.39|6
1642524460000|2022-01-18 16:47:40|1611.15|1595.15|1611.25|1595.25|1611.25|1595.25|1610.65|1594.65|8
1642524470000|2022-01-18 16:47:50|1611.15|1595.15|1609.85|1593.85|1611.15|1595.15|1609.5|1593.5|13
1642524480000|2022-01-18 16:48:00|1609.84|1593.84|1609|1593|1610.5|1594.5|1609|1593|10
1642524490000|2022-01-18 16:48:10|1608.89|1592.89|1610|1594|1610|1594|1608.89|1592.89|12
1642524500000|2022-01-18 16:48:20|1610.1|1594.1|1609.12|1593.12|1610.1|1594.1|1609.12|1593.12|7
1642524510000|2022-01-18 16:48:30|1609.15|1593.15|1609.2|1593.2|1610.25|1594.25|1609.09|1593.09|10
1642524520000|2022-01-18 16:48:40|1609.12|1593.12|1610.5|1594.5|1610.5|1594.5|1609.12|1593.12|8
1642524530000|2022-01-18 16:48:50|1610.65|1594.65|1610.5|1594.5|1610.65|1594.65|1610.5|1594.5|2
1642524540000|2022-01-18 16:49:00|1610.25|1594.25|1608.99|1592.99|1610.25|1594.25|1608.99|1592.99|5
1642524550000|2022-01-18 16:49:10|1609.49|1593.49|1609|1593|1609.49|1593.49|1608.75|1592.75|6
1642524560000|2022-01-18 16:49:20|1609.13|1593.13|1608.26|1592.26|1609.13|1593.13|1607.6|1591.6|12
1642524570000|2022-01-18 16:49:30|1608.17|1592.17|1608.26|1592.26|1608.26|1592.26|1607.86|1591.86|7
1642524580000|2022-01-18 16:49:40|1608.05|1592.05|1606.5|1590.5|1608.05|1592.05|1606.5|1590.5|6
1642524590000|2022-01-18 16:49:50|1606.75|1590.75|1606.5|1590.5|1606.75|1590.75|1606.5|1590.5|2
1642524600000|2022-01-18 16:50:00|1606.45|1590.45|1605.5|1589.5|1606.45|1590.45|1605|1589|6
1642524610000|2022-01-18 16:50:10|1606|1590|1608.11|1592.11|1608.11|1592.11|1606|1590|11
1642524620000|2022-01-18 16:50:20|1608|1592|1607.75|1591.75|1608|1592|1607.5|1591.5|6
1642524630000|2022-01-18 16:50:30|1607.79|1591.79|1608.5|1592.5|1608.5|1592.5|1607.79|1591.79|3
1642524650000|2022-01-18 16:50:50|1608.38|1592.38|1607.5|1591.5|1608.38|1592.38|1607.5|1591.5|5
1642524660000|2022-01-18 16:51:00|1607.9|1591.9|1609.37|1593.37|1609.4|1593.4|1607.9|1591.9|9
1642524670000|2022-01-18 16:51:10|1609.55|1593.55|1610.75|1594.75|1611.5|1595.5|1609.55|1593.55|7
1642524680000|2022-01-18 16:51:20|1611.5|1595.5|1610.5|1594.5|1611.5|1595.5|1610.09|1594.09|12
1642524690000|2022-01-18 16:51:30|1610.9|1594.9|1611.42|1595.42|1611.42|1595.42|1610.5|1594.5|5
1642524700000|2022-01-18 16:51:40|1611.41|1595.41|1611.15|1595.15|1611.5|1595.5|1611.15|1595.15|6
1642524710000|2022-01-18 16:51:50|1610.65|1594.65|1610.65|1594.65|1610.65|1594.65|1610.65|1594.65|1
1642524720000|2022-01-18 16:52:00|1610.55|1594.55|1610.4|1594.4|1610.55|1594.55|1610.34|1594.34|5
1642524730000|2022-01-18 16:52:10|1609.75|1593.75|1610.5|1594.5|1610.55|1594.55|1609.75|1593.75|7
1642524740000|2022-01-18 16:52:20|1610.2|1594.2|1610.22|1594.22|1610.22|1594.22|1609.92|1593.92|3
1642524750000|2022-01-18 16:52:30|1610.29|1594.29|1610.55|1594.55|1610.55|1594.55|1610.29|1594.29|3
1642524760000|2022-01-18 16:52:40|1610.53|1594.53|1610|1594|1610.53|1594.53|1610|1594|4
1642524770000|2022-01-18 16:52:50|1610.5|1594.5|1610.1|1594.1|1610.5|1594.5|1610.1|1594.1|2
1642524780000|2022-01-18 16:53:00|1610.25|1594.25|1608.79|1592.79|1610.25|1594.25|1608.75|1592.75|17
1642524790000|2022-01-18 16:53:10|1608.5|1592.5|1610.1|1594.1|1610.37|1594.37|1608.5|1592.5|14
1642524800000|2022-01-18 16:53:20|1610.07|1594.07|1610.21|1594.21|1611|1595|1609.59|1593.59|11
1642524810000|2022-01-18 16:53:30|1610.2|1594.2|1610|1594|1610.5|1594.5|1610|1594|7
1642524820000|2022-01-18 16:53:40|1609.5|1593.5|1608.25|1592.25|1609.5|1593.5|1608.25|1592.25|5
1642524830000|2022-01-18 16:53:50|1608.29|1592.29|1608.72|1592.72|1609|1593|1608.23|1592.23|10
1642524840000|2022-01-18 16:54:00|1609|1593|1608.79|1592.79|1609|1593|1608.54|1592.54|7
1642524850000|2022-01-18 16:54:10|1608.75|1592.75|1608.5|1592.5|1609|1593|1608.27|1592.27|7
1642524860000|2022-01-18 16:54:20|1608.79|1592.79|1609|1593|1609.5|1593.5|1608.79|1592.79|8
1642524870000|2022-01-18 16:54:30|1609.19|1593.19|1608.34|1592.34|1609.19|1593.19|1608.22|1592.22|11
1642524880000|2022-01-18 16:54:40|1608.35|1592.35|1608.13|1592.13|1608.45|1592.45|1608.13|1592.13|8
1642524890000|2022-01-18 16:54:50|1608.06|1592.06|1607.5|1591.5|1608.06|1592.06|1607.5|1591.5|6
1642524900000|2022-01-18 16:55:00|1607|1591|1607.5|1591.5|1607.5|1591.5|1607|1591|8
1642524910000|2022-01-18 16:55:10|1607.45|1591.45|1607.5|1591.5|1607.5|1591.5|1607.45|1591.45|2
1642524920000|2022-01-18 16:55:20|1607.2|1591.2|1606.7|1590.7|1607.2|1591.2|1606.7|1590.7|4
1642524930000|2022-01-18 16:55:30|1606.5|1590.5|1604.65|1588.65|1606.5|1590.5|1604.5|1588.5|11
1642524940000|2022-01-18 16:55:40|1604.64|1588.64|1603.98|1587.98|1605|1589|1603.93|1587.93|16
1642524950000|2022-01-18 16:55:50|1603.79|1587.79|1604.5|1588.5|1604.5|1588.5|1603.58|1587.58|7
1642524960000|2022-01-18 16:56:00|1604.09|1588.09|1603.5|1587.5|1604.25|1588.25|1603.5|1587.5|5
1642524970000|2022-01-18 16:56:10|1603.25|1587.25|1603|1587|1603.5|1587.5|1603|1587|5
1642524980000|2022-01-18 16:56:20|1602.5|1586.5|1603.3|1587.3|1603.69|1587.69|1602.5|1586.5|12
1642524990000|2022-01-18 16:56:30|1603.11|1587.11|1603.11|1587.11|1603.11|1587.11|1603.11|1587.11|1
1642525000000|2022-01-18 16:56:40|1603.5|1587.5|1604.54|1588.54|1605.26|1589.26|1603.5|1587.5|14
1642525010000|2022-01-18 16:56:50|1604.5|1588.5|1604|1588|1604.75|1588.75|1604|1588|11
1642525020000|2022-01-18 16:57:00|1604.23|1588.23|1605.7|1589.7|1605.7|1589.7|1604|1588|13
1642525030000|2022-01-18 16:57:10|1605.51|1589.51|1603.82|1587.82|1605.51|1589.51|1603.82|1587.82|12
1642525040000|2022-01-18 16:57:20|1604.03|1588.03|1602.41|1586.41|1604.03|1588.03|1602.39|1586.39|16
1642525050000|2022-01-18 16:57:30|1602.39|1586.39|1602.5|1586.5|1602.57|1586.57|1602.39|1586.39|6
1642525060000|2022-01-18 16:57:40|1603|1587|1603.29|1587.29|1603.29|1587.29|1603|1587|5
1642525070000|2022-01-18 16:57:50|1603|1587|1602.39|1586.39|1603|1587|1602.1|1586.1|15
1642525080000|2022-01-18 16:58:00|1602.44|1586.44|1602.28|1586.28|1602.44|1586.44|1602.28|1586.28|5
1642525090000|2022-01-18 16:58:10|1601.65|1585.65|1600.5|1584.5|1601.65|1585.65|1600.5|1584.5|5
1642525120000|2022-01-18 16:58:40|1600.36|1584.36|1600.26|1584.26|1600.45|1584.45|1600.26|1584.26|3
1642525130000|2022-01-18 16:58:50|1600.5|1584.5|1600.5|1584.5|1600.5|1584.5|1600.36|1584.36|5
1642525140000|2022-01-18 16:59:00|1601|1585|1601.45|1585.45|1601.54|1585.54|1601|1585|5
1642525150000|2022-01-18 16:59:10|1600.88|1584.88|1602.62|1586.62|1603.32|1587.32|1600.88|1584.88|13
1642525160000|2022-01-18 16:59:20|1602.53|1586.53|1602.1|1586.1|1602.53|1586.53|1601.8|1585.8|11
1642525170000|2022-01-18 16:59:30|1602.13|1586.13|1601.91|1585.91|1602.13|1586.13|1601.91|1585.91|4
1642525180000|2022-01-18 16:59:40|1601.41|1585.41|1601.59|1585.59|1601.59|1585.59|1601|1585|4
1642525190000|2022-01-18 16:59:50|1601.84|1585.84|1602.21|1586.21|1602.5|1586.5|1601.84|1585.84|10
1642525200000|2022-01-18 17:00:00|1602.5|1586.5|1604|1588|1604|1588|1602.45|1586.45|10
1642525210000|2022-01-18 17:00:10|1604.27|1588.27|1603.88|1587.88|1604.27|1588.27|1603.77|1587.77|4
1642525220000|2022-01-18 17:00:20|1603.45|1587.45|1602|1586|1603.45|1587.45|1602|1586|3
1642525240000|2022-01-18 17:00:40|1601.75|1585.75|1601|1585|1601.75|1585.75|1601|1585|3
1642525250000|2022-01-18 17:00:50|1600.9|1584.9|1597.35|1581.35|1600.9|1584.9|1597.35|1581.35|14
1642525260000|2022-01-18 17:01:00|1597.23|1581.23|1596.53|1580.53|1597.23|1581.23|1596.5|1580.5|5
1642525270000|2022-01-18 17:01:10|1596.65|1580.65|1595.95|1579.95|1596.65|1580.65|1595.95|1579.95|5
1642525280000|2022-01-18 17:01:20|1596.5|1580.5|1595.45|1579.45|1596.5|1580.5|1595.45|1579.45|9
1642525290000|2022-01-18 17:01:30|1595.3|1579.3|1594.95|1578.95|1595.71|1579.71|1594.95|1578.95|11
1642525300000|2022-01-18 17:01:40|1594.65|1578.65|1594.95|1578.95|1594.95|1578.95|1594.6|1578.6|4
1642525310000|2022-01-18 17:01:50|1594.5|1578.5|1594.45|1578.45|1594.5|1578.5|1593.98|1577.98|7
1642525320000|2022-01-18 17:02:00|1594.67|1578.67|1594.65|1578.65|1594.9|1578.9|1594.45|1578.45|5
1642525330000|2022-01-18 17:02:10|1594.87|1578.87|1594.7|1578.7|1594.87|1578.87|1594.65|1578.65|3
1642525340000|2022-01-18 17:02:20|1594.95|1578.95|1594.47|1578.47|1594.95|1578.95|1594.47|1578.47|5
1642525350000|2022-01-18 17:02:30|1594.38|1578.38|1593.6|1577.6|1594.38|1578.38|1593.6|1577.6|7
1642525360000|2022-01-18 17:02:40|1593.2|1577.2|1593.6|1577.6|1593.6|1577.6|1593.2|1577.2|2
1642525370000|2022-01-18 17:02:50|1593.35|1577.35|1593.35|1577.35|1593.35|1577.35|1593.35|1577.35|1
1642525380000|2022-01-18 17:03:00|1593.1|1577.1|1593.75|1577.75|1593.75|1577.75|1593.1|1577.1|5
1642525390000|2022-01-18 17:03:10|1594.25|1578.25|1594.5|1578.5|1594.5|1578.5|1594.25|1578.25|2
1642525410000|2022-01-18 17:03:30|1594.8|1578.8|1595.5|1579.5|1595.5|1579.5|1594.8|1578.8|3
1642525420000|2022-01-18 17:03:40|1595.4|1579.4|1595.4|1579.4|1595.4|1579.4|1595.4|1579.4|1
1642525430000|2022-01-18 17:03:50|1595|1579|1595.5|1579.5|1595.5|1579.5|1595|1579|4
1642525440000|2022-01-18 17:04:00|1594.95|1578.95|1593.5|1577.5|1594.95|1578.95|1593.5|1577.5|14
1642525450000|2022-01-18 17:04:10|1593|1577|1593.5|1577.5|1593.5|1577.5|1593|1577|4
1642525460000|2022-01-18 17:04:20|1593.15|1577.15|1593.31|1577.31|1593.41|1577.41|1593.05|1577.05|7
1642525470000|2022-01-18 17:04:30|1593.4|1577.4|1593.25|1577.25|1593.4|1577.4|1593.25|1577.25|3
1642525480000|2022-01-18 17:04:40|1592.99|1576.99|1592.5|1576.5|1592.99|1576.99|1592.5|1576.5|3
1642525490000|2022-01-18 17:04:50|1592.45|1576.45|1592.5|1576.5|1592.5|1576.5|1592.45|1576.45|2
1642525500000|2022-01-18 17:05:00|1592.35|1576.35|1590.72|1574.72|1592.35|1576.35|1590.5|1574.5|15
1642525510000|2022-01-18 17:05:10|1590.5|1574.5|1591|1575|1591|1575|1590.5|1574.5|7
1642525530000|2022-01-18 17:05:30|1590.8|1574.8|1589.5|1573.5|1590.8|1574.8|1589.5|1573.5|7
1642525540000|2022-01-18 17:05:40|1589.9|1573.9|1589.88|1573.88|1589.9|1573.9|1589.88|1573.88|2
1642525550000|2022-01-18 17:05:50|1590.35|1574.35|1590.96|1574.96|1590.96|1574.96|1590.35|1574.35|10
1642525560000|2022-01-18 17:06:00|1590.84|1574.84|1590.96|1574.96|1590.96|1574.96|1590.84|1574.84|2
1642525570000|2022-01-18 17:06:10|1590.5|1574.5|1590.46|1574.46|1590.5|1574.5|1590.06|1574.06|8
1642525580000|2022-01-18 17:06:20|1590.48|1574.48|1590.5|1574.5|1590.88|1574.88|1590.46|1574.46|9
1642525590000|2022-01-18 17:06:30|1590.48|1574.48|1590.4|1574.4|1590.48|1574.48|1590.4|1574.4|3
1642525600000|2022-01-18 17:06:40|1589.5|1573.5|1589.5|1573.5|1589.5|1573.5|1589.42|1573.42|3
1642525610000|2022-01-18 17:06:50|1589.3|1573.3|1589.35|1573.35|1589.43|1573.43|1588.9|1572.9|12
1642525620000|2022-01-18 17:07:00|1589.54|1573.54|1589.38|1573.38|1589.72|1573.72|1589.22|1573.22|11
1642525630000|2022-01-18 17:07:10|1589.32|1573.32|1589.5|1573.5|1589.64|1573.64|1589.13|1573.13|13
1642525640000|2022-01-18 17:07:20|1589.6|1573.6|1591|1575|1591|1575|1589.6|1573.6|11
1642525650000|2022-01-18 17:07:30|1590.88|1574.88|1589.5|1573.5|1590.88|1574.88|1589.5|1573.5|6
1642525660000|2022-01-18 17:07:40|1589.08|1573.08|1589.16|1573.16|1589.16|1573.16|1589.08|1573.08|2
1642525670000|2022-01-18 17:07:50|1589.38|1573.38|1590.41|1574.41|1590.41|1574.41|1589.38|1573.38|4
1642525680000|2022-01-18 17:08:00|1590.4|1574.4|1589.5|1573.5|1590.4|1574.4|1589.5|1573.5|7
1642525690000|2022-01-18 17:08:10|1589.9|1573.9|1590.4|1574.4|1590.4|1574.4|1589.75|1573.75|7
1642525700000|2022-01-18 17:08:20|1590.5|1574.5|1590.24|1574.24|1590.5|1574.5|1590.24|1574.24|8
1642525710000|2022-01-18 17:08:30|1590.41|1574.41|1589.9|1573.9|1590.41|1574.41|1589.76|1573.76|6
1642525720000|2022-01-18 17:08:40|1589.5|1573.5|1590.03|1574.03|1590.06|1574.06|1589.5|1573.5|6
1642525730000|2022-01-18 17:08:50|1590.16|1574.16|1590.57|1574.57|1590.57|1574.57|1590.07|1574.07|4
1642525740000|2022-01-18 17:09:00|1590.5|1574.5|1590.75|1574.75|1590.75|1574.75|1590.5|1574.5|2
1642525750000|2022-01-18 17:09:10|1590.92|1574.92|1590.92|1574.92|1590.92|1574.92|1590.92|1574.92|1
1642525760000|2022-01-18 17:09:20|1591.31|1575.31|1591.62|1575.62|1591.62|1575.62|1591.28|1575.28|7
1642525770000|2022-01-18 17:09:30|1591.63|1575.63|1592.5|1576.5|1592.5|1576.5|1591.63|1575.63|6
1642525780000|2022-01-18 17:09:40|1592.55|1576.55|1593|1577|1594.04|1578.04|1592.5|1576.5|15
1642525790000|2022-01-18 17:09:50|1592.85|1576.85|1592.84|1576.84|1592.85|1576.85|1592.84|1576.84|2
1642525800000|2022-01-18 17:10:00|1592.85|1576.85|1593.5|1577.5|1593.5|1577.5|1592.5|1576.5|14
1642525810000|2022-01-18 17:10:10|1594|1578|1594.5|1578.5|1594.5|1578.5|1594|1578|3
1642525820000|2022-01-18 17:10:20|1594.55|1578.55|1594.5|1578.5|1594.8|1578.8|1594.05|1578.05|9
1642525830000|2022-01-18 17:10:30|1594.22|1578.22|1594.79|1578.79|1594.79|1578.79|1594|1578|10
1642525840000|2022-01-18 17:10:40|1594.71|1578.71|1594.75|1578.75|1594.96|1578.96|1594.6|1578.6|6
1642525850000|2022-01-18 17:10:50|1594.95|1578.95|1595.5|1579.5|1595.79|1579.79|1594.95|1578.95|8
1642525860000|2022-01-18 17:11:00|1595.17|1579.17|1594.68|1578.68|1595.36|1579.36|1594.57|1578.57|11
1642525870000|2022-01-18 17:11:10|1594.45|1578.45|1593.5|1577.5|1594.5|1578.5|1593.5|1577.5|5
1642525880000|2022-01-18 17:11:20|1593.35|1577.35|1593.25|1577.25|1593.35|1577.35|1593.25|1577.25|6
1642525890000|2022-01-18 17:11:30|1593.2|1577.2|1592|1576|1593.2|1577.2|1591.92|1575.92|8
1642525900000|2022-01-18 17:11:40|1591.91|1575.91|1592|1576|1592|1576|1591.55|1575.55|3
1642525910000|2022-01-18 17:11:50|1591.7|1575.7|1591.51|1575.51|1591.7|1575.7|1591.38|1575.38|7
1642525920000|2022-01-18 17:12:00|1591.5|1575.5|1590|1574|1591.5|1575.5|1589.5|1573.5|12
1642525930000|2022-01-18 17:12:10|1590.26|1574.26|1591.15|1575.15|1591.15|1575.15|1590.11|1574.11|7
1642525940000|2022-01-18 17:12:20|1591.05|1575.05|1592.08|1576.08|1592.08|1576.08|1591.05|1575.05|6
1642525950000|2022-01-18 17:12:30|1592.65|1576.65|1593.5|1577.5|1593.5|1577.5|1592.65|1576.65|5
1642525960000|2022-01-18 17:12:40|1593.25|1577.25|1592.84|1576.84|1593.25|1577.25|1592.84|1576.84|7
1642525970000|2022-01-18 17:12:50|1592.5|1576.5|1593.5|1577.5|1593.5|1577.5|1592.5|1576.5|9
1642525980000|2022-01-18 17:13:00|1593.4|1577.4|1592|1576|1593.5|1577.5|1592|1576|8
1642525990000|2022-01-18 17:13:10|1591.5|1575.5|1589.92|1573.92|1591.5|1575.5|1589.92|1573.92|7
1642526000000|2022-01-18 17:13:20|1589.5|1573.5|1589.55|1573.55|1590|1574|1589.5|1573.5|7
1642526010000|2022-01-18 17:13:30|1589.5|1573.5|1589.5|1573.5|1590.03|1574.03|1589.5|1573.5|6
1642526020000|2022-01-18 17:13:40|1590|1574|1591.5|1575.5|1591.5|1575.5|1590|1574|13
1642526030000|2022-01-18 17:13:50|1591.65|1575.65|1592.25|1576.25|1592.25|1576.25|1591.65|1575.65|3
1642526040000|2022-01-18 17:14:00|1592.43|1576.43|1592.5|1576.5|1592.75|1576.75|1592.15|1576.15|12
1642526060000|2022-01-18 17:14:20|1592.64|1576.64|1592.5|1576.5|1592.64|1576.64|1592.5|1576.5|4
1642526070000|2022-01-18 17:14:30|1592.27|1576.27|1590.24|1574.24|1592.27|1576.27|1589.5|1573.5|16
1642526080000|2022-01-18 17:14:40|1590.5|1574.5|1592.19|1576.19|1592.19|1576.19|1590.5|1574.5|6
1642526090000|2022-01-18 17:14:50|1592|1576|1593|1577|1593.5|1577.5|1592|1576|9
1642526100000|2022-01-18 17:15:00|1592.88|1576.88|1593.93|1577.93|1593.93|1577.93|1592.81|1576.81|10
1642526110000|2022-01-18 17:15:10|1593.94|1577.94|1594|1578|1595.5|1579.5|1593.94|1577.94|10
1642526120000|2022-01-18 17:15:20|1593.8|1577.8|1593.5|1577.5|1593.8|1577.8|1593.3|1577.3|4
1642526130000|2022-01-18 17:15:30|1593.9|1577.9|1594.5|1578.5|1594.5|1578.5|1593.75|1577.75|6
1642526140000|2022-01-18 17:15:40|1594.25|1578.25|1593.59|1577.59|1594.52|1578.52|1593.59|1577.59|5
1642526150000|2022-01-18 17:15:50|1593.5|1577.5|1592.54|1576.54|1593.5|1577.5|1592.54|1576.54|5
1642526160000|2022-01-18 17:16:00|1592|1576|1590.1|1574.1|1592|1576|1590|1574|7
1642526170000|2022-01-18 17:16:10|1590|1574|1589.5|1573.5|1590|1574|1589.35|1573.35|8
1642526180000|2022-01-18 17:16:20|1589.36|1573.36|1590.5|1574.5|1590.5|1574.5|1589.36|1573.36|7
1642526190000|2022-01-18 17:16:30|1590.9|1574.9|1591|1575|1591|1575|1590.5|1574.5|6
1642526200000|2022-01-18 17:16:40|1590.5|1574.5|1589.17|1573.17|1590.5|1574.5|1589.17|1573.17|8
1642526210000|2022-01-18 17:16:50|1588.77|1572.77|1589.13|1573.13|1589.17|1573.17|1588.77|1572.77|3
1642526220000|2022-01-18 17:17:00|1588.83|1572.83|1589.72|1573.72|1589.72|1573.72|1588.73|1572.73|9
1642526230000|2022-01-18 17:17:10|1589.88|1573.88|1589.12|1573.12|1590|1574|1589.12|1573.12|10
1642526240000|2022-01-18 17:17:20|1589.11|1573.11|1590.01|1574.01|1590.01|1574.01|1589.11|1573.11|6
1642526250000|2022-01-18 17:17:30|1589.61|1573.61|1591.28|1575.28|1591.4|1575.4|1589.61|1573.61|13
1642526260000|2022-01-18 17:17:40|1591.35|1575.35|1592.5|1576.5|1592.5|1576.5|1591.35|1575.35|6
1642526270000|2022-01-18 17:17:50|1592|1576|1593.08|1577.08|1593.09|1577.09|1592|1576|8
1642526280000|2022-01-18 17:18:00|1592.68|1576.68|1592.55|1576.55|1592.88|1576.88|1592.55|1576.55|12
1642526290000|2022-01-18 17:18:10|1592.5|1576.5|1593.1|1577.1|1593.1|1577.1|1592.5|1576.5|4
1642526300000|2022-01-18 17:18:20|1593.02|1577.02|1592.93|1576.93|1593.02|1577.02|1592.92|1576.92|6
1642526310000|2022-01-18 17:18:30|1593.01|1577.01|1594.25|1578.25|1594.25|1578.25|1593.01|1577.01|8
1642526320000|2022-01-18 17:18:40|1594.26|1578.26|1594.5|1578.5|1595.5|1579.5|1594.26|1578.26|17
1642526330000|2022-01-18 17:18:50|1593.94|1577.94|1595.89|1579.89|1596.24|1580.24|1593.94|1577.94|18
1642526340000|2022-01-18 17:19:00|1596|1580|1594.3|1578.3|1596.11|1580.11|1594.3|1578.3|14
1642526350000|2022-01-18 17:19:10|1594.25|1578.25|1594.5|1578.5|1594.5|1578.5|1594.25|1578.25|6
1642526360000|2022-01-18 17:19:20|1594.4|1578.4|1593.5|1577.5|1594.4|1578.4|1593.5|1577.5|4
1642526370000|2022-01-18 17:19:30|1593|1577|1592.5|1576.5|1593|1577|1591.5|1575.5|9
1642526380000|2022-01-18 17:19:40|1592|1576|1592.5|1576.5|1592.75|1576.75|1592|1576|4
1642526400000|2022-01-18 17:20:00|1592.73|1576.73|1594.75|1578.75|1594.75|1578.75|1592.73|1576.73|7
1642526410000|2022-01-18 17:20:10|1595|1579|1595|1579|1595.5|1579.5|1594.75|1578.75|12
1642526420000|2022-01-18 17:20:20|1594.94|1578.94|1593.9|1577.9|1594.94|1578.94|1593.9|1577.9|5
1642526430000|2022-01-18 17:20:30|1593.7|1577.7|1593.5|1577.5|1593.7|1577.7|1593.5|1577.5|2
1642526440000|2022-01-18 17:20:40|1593.63|1577.63|1594.48|1578.48|1594.48|1578.48|1593.63|1577.63|5
1642526450000|2022-01-18 17:20:50|1594.5|1578.5|1593.55|1577.55|1594.5|1578.5|1593.55|1577.55|3
1642526460000|2022-01-18 17:21:00|1593.46|1577.46|1592.56|1576.56|1593.55|1577.55|1592.2|1576.2|11
1642526470000|2022-01-18 17:21:10|1592.5|1576.5|1591.5|1575.5|1592.51|1576.51|1591.05|1575.05|7
1642526480000|2022-01-18 17:21:20|1591.75|1575.75|1592.51|1576.51|1592.51|1576.51|1591.5|1575.5|6
1642526490000|2022-01-18 17:21:30|1592.09|1576.09|1591.5|1575.5|1592.09|1576.09|1591.15|1575.15|4
1642526500000|2022-01-18 17:21:40|1591.3|1575.3|1591.5|1575.5|1591.5|1575.5|1590.75|1574.75|5
1642526510000|2022-01-18 17:21:50|1592|1576|1592.5|1576.5|1592.5|1576.5|1592|1576|4
1642526520000|2022-01-18 17:22:00|1592.38|1576.38|1593.25|1577.25|1593.25|1577.25|1592.38|1576.38|8
1642526530000|2022-01-18 17:22:10|1593.5|1577.5|1592.21|1576.21|1593.5|1577.5|1592.21|1576.21|10
1642526540000|2022-01-18 17:22:20|1592.38|1576.38|1592.5|1576.5|1592.5|1576.5|1592.15|1576.15|6
1642526550000|2022-01-18 17:22:30|1592.33|1576.33|1591|1575|1592.33|1576.33|1591|1575|7
1642526560000|2022-01-18 17:22:40|1590.5|1574.5|1590.5|1574.5|1590.55|1574.55|1590.47|1574.47|7
1642526570000|2022-01-18 17:22:50|1590.8|1574.8|1591.98|1575.98|1591.98|1575.98|1590.45|1574.45|10
1642526580000|2022-01-18 17:23:00|1592.17|1576.17|1591.74|1575.74|1592.17|1576.17|1591.73|1575.73|8
1642526590000|2022-01-18 17:23:10|1591.49|1575.49|1590.65|1574.65|1591.49|1575.49|1590.45|1574.45|9
1642526600000|2022-01-18 17:23:20|1589.85|1573.85|1589.5|1573.5|1589.85|1573.85|1589.5|1573.5|2
1642526610000|2022-01-18 17:23:30|1589.44|1573.44|1589.17|1573.17|1589.5|1573.5|1589.14|1573.14|13
1642526620000|2022-01-18 17:23:40|1589.36|1573.36|1589.18|1573.18|1589.5|1573.5|1589.18|1573.18|5
1642526630000|2022-01-18 17:23:50|1589.38|1573.38|1587.5|1571.5|1589.38|1573.38|1587.5|1571.5|8
1642526640000|2022-01-18 17:24:00|1588|1572|1588.57|1572.57|1589.45|1573.45|1588|1572|14
1642526650000|2022-01-18 17:24:10|1588.35|1572.35|1587.17|1571.17|1588.35|1572.35|1587.17|1571.17|5
1642526660000|2022-01-18 17:24:20|1587.06|1571.06|1587.17|1571.17|1587.17|1571.17|1586.67|1570.67|10
1642526670000|2022-01-18 17:24:30|1587.07|1571.07|1585.75|1569.75|1587.07|1571.07|1585.75|1569.75|8
1642526680000|2022-01-18 17:24:40|1585.5|1569.5|1585.5|1569.5|1586.5|1570.5|1585.15|1569.15|14
1642526690000|2022-01-18 17:24:50|1585|1569|1586.5|1570.5|1586.5|1570.5|1584.5|1568.5|13
1642526700000|2022-01-18 17:25:00|1586.32|1570.32|1585|1569|1586.5|1570.5|1585|1569|9
1642526710000|2022-01-18 17:25:10|1585.5|1569.5|1585.9|1569.9|1585.9|1569.9|1585.42|1569.42|5
1642526720000|2022-01-18 17:25:20|1586|1570|1586.95|1570.95|1587.13|1571.13|1586|1570|7
1642526730000|2022-01-18 17:25:30|1586.92|1570.92|1589.5|1573.5|1589.5|1573.5|1586.92|1570.92|15
1642526740000|2022-01-18 17:25:40|1590|1574|1589.51|1573.51|1590.14|1574.14|1589.43|1573.43|13
1642526750000|2022-01-18 17:25:50|1589.5|1573.5|1588.76|1572.76|1589.5|1573.5|1588.76|1572.76|4
1642526760000|2022-01-18 17:26:00|1588.55|1572.55|1587.5|1571.5|1588.55|1572.55|1587.5|1571.5|4
1642526770000|2022-01-18 17:26:10|1587.37|1571.37|1587.33|1571.33|1587.5|1571.5|1587.11|1571.11|7
1642526780000|2022-01-18 17:26:20|1587.2|1571.2|1586.7|1570.7|1587.2|1571.2|1586.7|1570.7|2
1642526790000|2022-01-18 17:26:30|1586.75|1570.75|1586.75|1570.75|1586.75|1570.75|1586.75|1570.75|1
1642526800000|2022-01-18 17:26:40|1586.76|1570.76|1587.37|1571.37|1587.42|1571.42|1586.76|1570.76|7
1642526810000|2022-01-18 17:26:50|1587.28|1571.28|1587.4|1571.4|1587.4|1571.4|1587.12|1571.12|4
1642526820000|2022-01-18 17:27:00|1587.29|1571.29|1587.15|1571.15|1587.98|1571.98|1587.15|1571.15|13
1642526830000|2022-01-18 17:27:10|1586.75|1570.75|1586.75|1570.75|1587.25|1571.25|1586.5|1570.5|5
1642526840000|2022-01-18 17:27:20|1587.17|1571.17|1587.37|1571.37|1587.69|1571.69|1587.16|1571.16|8
1642526850000|2022-01-18 17:27:30|1587.19|1571.19|1586.87|1570.87|1587.37|1571.37|1586.56|1570.56|12
1642526860000|2022-01-18 17:27:40|1586.65|1570.65|1586.5|1570.5|1586.65|1570.65|1586.44|1570.44|3
1642526870000|2022-01-18 17:27:50|1586|1570|1585.72|1569.72|1586|1570|1585.44|1569.44|5
1642526880000|2022-01-18 17:28:00|1585.5|1569.5|1585.28|1569.28|1586.1|1570.1|1585.22|1569.22|10
1642526890000|2022-01-18 17:28:10|1584.78|1568.78|1584.6|1568.6|1584.78|1568.78|1584.5|1568.5|3
1642526900000|2022-01-18 17:28:20|1584.5|1568.5|1583.3|1567.3|1584.5|1568.5|1583.3|1567.3|8
1642526910000|2022-01-18 17:28:30|1583.4|1567.4|1583.5|1567.5|1583.55|1567.55|1583.3|1567.3|6
1642526920000|2022-01-18 17:28:40|1583.6|1567.6|1583.75|1567.75|1583.75|1567.75|1583.55|1567.55|3
1642526930000|2022-01-18 17:28:50|1584|1568|1583.6|1567.6|1584.05|1568.05|1583.6|1567.6|3
1642526940000|2022-01-18 17:29:00|1583.76|1567.76|1583.7|1567.7|1584.5|1568.5|1583.5|1567.5|11
1642526950000|2022-01-18 17:29:10|1583.5|1567.5|1583.95|1567.95|1583.95|1567.95|1583.3|1567.3|9
1642526960000|2022-01-18 17:29:20|1584.2|1568.2|1582.5|1566.5|1584.2|1568.2|1582.37|1566.37|11
1642526970000|2022-01-18 17:29:30|1582.71|1566.71|1582.3|1566.3|1582.71|1566.71|1582.3|1566.3|4
1642526980000|2022-01-18 17:29:40|1582.5|1566.5|1582|1566|1582.65|1566.65|1582|1566|8
1642526990000|2022-01-18 17:29:50|1581.5|1565.5|1581.5|1565.5|1581.5|1565.5|1581.5|1565.5|1
1642527000000|2022-01-18 17:30:00|1581.79|1565.79|1582.5|1566.5|1582.5|1566.5|1581.79|1565.79|5
1642527010000|2022-01-18 17:30:10|1582.65|1566.65|1582.5|1566.5|1583.45|1567.45|1582.5|1566.5|5
1642527020000|2022-01-18 17:30:20|1582.25|1566.25|1581.5|1565.5|1582.25|1566.25|1581.5|1565.5|4
1642527030000|2022-01-18 17:30:30|1581.31|1565.31|1581.31|1565.31|1581.31|1565.31|1581.31|1565.31|1
1642527040000|2022-01-18 17:30:40|1581.02|1565.02|1580.81|1564.81|1581.4|1565.4|1580.81|1564.81|9
1642527050000|2022-01-18 17:30:50|1580.5|1564.5|1580.62|1564.62|1580.62|1564.62|1579.8|1563.8|5
1642527060000|2022-01-18 17:31:00|1580.5|1564.5|1580.6|1564.6|1580.6|1564.6|1580.5|1564.5|4
1642527070000|2022-01-18 17:31:10|1579.85|1563.85|1580.74|1564.74|1580.91|1564.91|1579.85|1563.85|11
1642527080000|2022-01-18 17:31:20|1580.6|1564.6|1580|1564|1580.6|1564.6|1580|1564|9
1642527090000|2022-01-18 17:31:30|1580.5|1564.5|1581.66|1565.66|1581.85|1565.85|1580.37|1564.37|10
1642527100000|2022-01-18 17:31:40|1581.89|1565.89|1581.5|1565.5|1582|1566|1581.37|1565.37|10
1642527110000|2022-01-18 17:31:50|1581.18|1565.18|1581|1565|1581.24|1565.24|1581|1565|4
1642527120000|2022-01-18 17:32:00|1581.23|1565.23|1581.23|1565.23|1581.23|1565.23|1581.23|1565.23|1
1642527130000|2022-01-18 17:32:10|1581.5|1565.5|1581.23|1565.23|1581.5|1565.5|1581.14|1565.14|3
1642527140000|2022-01-18 17:32:20|1581.5|1565.5|1581.5|1565.5|1581.5|1565.5|1581.5|1565.5|1
1642527150000|2022-01-18 17:32:30|1581.35|1565.35|1581.26|1565.26|1581.4|1565.4|1581.26|1565.26|10
1642527160000|2022-01-18 17:32:40|1581.4|1565.4|1581.26|1565.26|1581.5|1565.5|1581.26|1565.26|5
1642527170000|2022-01-18 17:32:50|1580.76|1564.76|1580.5|1564.5|1580.76|1564.76|1579.75|1563.75|7
1642527180000|2022-01-18 17:33:00|1580.47|1564.47|1579.65|1563.65|1580.47|1564.47|1579.65|1563.65|3
1642527190000|2022-01-18 17:33:10|1579.5|1563.5|1580|1564|1580|1564|1579.5|1563.5|3
1642527200000|2022-01-18 17:33:20|1579.85|1563.85|1580.34|1564.34|1580.5|1564.5|1579.85|1563.85|9
1642527210000|2022-01-18 17:33:30|1580.5|1564.5|1580.5|1564.5|1580.5|1564.5|1580.13|1564.13|7
1642527220000|2022-01-18 17:33:40|1580.23|1564.23|1580.5|1564.5|1580.5|1564.5|1580.23|1564.23|4
1642527240000|2022-01-18 17:34:00|1580.71|1564.71|1580.93|1564.93|1580.97|1564.97|1580.71|1564.71|4
1642527250000|2022-01-18 17:34:10|1580.95|1564.95|1581.08|1565.08|1581.22|1565.22|1580.9|1564.9|6
1642527260000|2022-01-18 17:34:20|1581.21|1565.21|1582.06|1566.06|1582.06|1566.06|1581.21|1565.21|5
1642527270000|2022-01-18 17:34:30|1582|1566|1583|1567|1583|1567|1582|1566|9
1642527280000|2022-01-18 17:34:40|1583.19|1567.19|1584.26|1568.26|1584.45|1568.45|1583.19|1567.19|8
1642527290000|2022-01-18 17:34:50|1584.5|1568.5|1584.5|1568.5|1584.5|1568.5|1583.85|1567.85|7
1642527300000|2022-01-18 17:35:00|1584.23|1568.23|1584.5|1568.5|1584.5|1568.5|1584.22|1568.22|6
1642527310000|2022-01-18 17:35:10|1584.49|1568.49|1584.5|1568.5|1584.5|1568.5|1584.34|1568.34|6
1642527320000|2022-01-18 17:35:20|1584.49|1568.49|1584.08|1568.08|1584.5|1568.5|1584.08|1568.08|3
1642527330000|2022-01-18 17:35:30|1583.5|1567.5|1581.7|1565.7|1583.5|1567.5|1581.7|1565.7|4
1642527340000|2022-01-18 17:35:40|1581.62|1565.62|1581.62|1565.62|1581.65|1565.65|1581.5|1565.5|7
1642527350000|2022-01-18 17:35:50|1581.65|1565.65|1583|1567|1583|1567|1581.53|1565.53|7
1642527360000|2022-01-18 17:36:00|1582.79|1566.79|1583.5|1567.5|1583.58|1567.58|1582.75|1566.75|7
1642527370000|2022-01-18 17:36:10|1583.56|1567.56|1583.5|1567.5|1583.76|1567.76|1583.5|1567.5|5
1642527380000|2022-01-18 17:36:20|1583.73|1567.73|1585.5|1569.5|1585.5|1569.5|1583.73|1567.73|10
1642527390000|2022-01-18 17:36:30|1585.39|1569.39|1585|1569|1585.5|1569.5|1584.6|1568.6|5
1642527410000|2022-01-18 17:36:50|1585.08|1569.08|1585.08|1569.08|1585.08|1569.08|1585|1569|3
1642527420000|2022-01-18 17:37:00|1585.35|1569.35|1585.37|1569.37|1585.5|1569.5|1585|1569|12
1642527430000|2022-01-18 17:37:10|1585.45|1569.45|1585.5|1569.5|1585.5|1569.5|1585.37|1569.37|5
1642527440000|2022-01-18 17:37:20|1585.49|1569.49|1584.98|1568.98|1585.49|1569.49|1584.68|1568.68|5
1642527450000|2022-01-18 17:37:30|1584.73|1568.73|1584.5|1568.5|1584.75|1568.75|1584.09|1568.09|7
1642527460000|2022-01-18 17:37:40|1583.85|1567.85|1584.5|1568.5|1584.5|1568.5|1583.85|1567.85|3
1642527470000|2022-01-18 17:37:50|1584.15|1568.15|1583.5|1567.5|1584.15|1568.15|1583.5|1567.5|4
1642527480000|2022-01-18 17:38:00|1583.24|1567.24|1581.5|1565.5|1583.24|1567.24|1581.39|1565.39|14
1642527490000|2022-01-18 17:38:10|1581.12|1565.12|1581.34|1565.34|1581.5|1565.5|1581.12|1565.12|6
1642527500000|2022-01-18 17:38:20|1581.5|1565.5|1581|1565|1581.79|1565.79|1581|1565|14
1642527510000|2022-01-18 17:38:30|1581.13|1565.13|1581.38|1565.38|1581.5|1565.5|1581.13|1565.13|4
1642527520000|2022-01-18 17:38:40|1581.35|1565.35|1581.37|1565.37|1581.5|1565.5|1581.19|1565.19|9
1642527530000|2022-01-18 17:38:50|1581.5|1565.5|1579.5|1563.5|1581.5|1565.5|1579.5|1563.5|10
1642527540000|2022-01-18 17:39:00|1579.39|1563.39|1579.36|1563.36|1579.5|1563.5|1579.21|1563.21|6
1642527550000|2022-01-18 17:39:10|1579.5|1563.5|1581|1565|1581|1565|1579.5|1563.5|8
1642527560000|2022-01-18 17:39:20|1580.88|1564.88|1580.4|1564.4|1580.88|1564.88|1580.29|1564.29|6
1642527570000|2022-01-18 17:39:30|1579.94|1563.94|1580.04|1564.04|1580.04|1564.04|1579.86|1563.86|4
1642527580000|2022-01-18 17:39:40|1580.29|1564.29|1581|1565|1581|1565|1580.24|1564.24|5
1642527590000|2022-01-18 17:39:50|1581.23|1565.23|1581.5|1565.5|1581.5|1565.5|1581.23|1565.23|3
1642527600000|2022-01-18 17:40:00|1582|1566|1582.16|1566.16|1582.26|1566.26|1582|1566|5
1642527610000|2022-01-18 17:40:10|1582.15|1566.15|1582|1566|1582.15|1566.15|1582|1566|2
1642527620000|2022-01-18 17:40:20|1582.5|1566.5|1582.5|1566.5|1583|1567|1582.5|1566.5|7
1642527630000|2022-01-18 17:40:30|1582.75|1566.75|1582.5|1566.5|1582.75|1566.75|1582.5|1566.5|6
1642527650000|2022-01-18 17:40:50|1582.25|1566.25|1582.5|1566.5|1582.6|1566.6|1582.25|1566.25|4
1642527660000|2022-01-18 17:41:00|1582.53|1566.53|1583.21|1567.21|1583.21|1567.21|1582.5|1566.5|4
1642527670000|2022-01-18 17:41:10|1582.94|1566.94|1583.91|1567.91|1583.91|1567.91|1582.87|1566.87|7
1642527680000|2022-01-18 17:41:20|1583.92|1567.92|1584.16|1568.16|1584.16|1568.16|1583.92|1567.92|4
1642527690000|2022-01-18 17:41:30|1584.25|1568.25|1584.5|1568.5|1584.5|1568.5|1584.21|1568.21|6
1642527700000|2022-01-18 17:41:40|1584.51|1568.51|1584.5|1568.5|1584.6|1568.6|1584.5|1568.5|3
1642527710000|2022-01-18 17:41:50|1584.37|1568.37|1585.41|1569.41|1585.41|1569.41|1584.37|1568.37|10
1642527720000|2022-01-18 17:42:00|1585.46|1569.46|1585.5|1569.5|1586.04|1570.04|1585.46|1569.46|7
1642527730000|2022-01-18 17:42:10|1585|1569|1584.5|1568.5|1585|1569|1584.5|1568.5|5
1642527740000|2022-01-18 17:42:20|1585.3|1569.3|1585.43|1569.43|1585.43|1569.43|1585.3|1569.3|2
1642527750000|2022-01-18 17:42:30|1585.44|1569.44|1587.5|1571.5|1588|1572|1585.44|1569.44|16
1642527760000|2022-01-18 17:42:40|1587.3|1571.3|1588|1572|1588.5|1572.5|1587.3|1571.3|14
1642527770000|2022-01-18 17:42:50|1587.93|1571.93|1588|1572|1588|1572|1587.3|1571.3|6
1642527780000|2022-01-18 17:43:00|1588.17|1572.17|1588.17|1572.17|1588.17|1572.17|1588.17|1572.17|1
1642527790000|2022-01-18 17:43:10|1588|1572|1587.96|1571.96|1588.46|1572.46|1587.85|1571.85|8
1642527800000|2022-01-18 17:43:20|1588.33|1572.33|1588.5|1572.5|1588.5|1572.5|1588.33|1572.33|4
1642527810000|2022-01-18 17:43:30|1588|1572|1587.5|1571.5|1588|1572|1587.5|1571.5|4
1642527820000|2022-01-18 17:43:40|1587.6|1571.6|1587.3|1571.3|1587.6|1571.6|1587.3|1571.3|2
1642527830000|2022-01-18 17:43:50|1587.11|1571.11|1587.25|1571.25|1587.5|1571.5|1586.5|1570.5|9
1642527840000|2022-01-18 17:44:00|1587|1571|1587.58|1571.58|1587.58|1571.58|1586.8|1570.8|9
1642527850000|2022-01-18 17:44:10|1587.5|1571.5|1588.42|1572.42|1588.42|1572.42|1587.5|1571.5|7
1642527860000|2022-01-18 17:44:20|1588.46|1572.46|1588.46|1572.46|1588.5|1572.5|1588.46|1572.46|3
1642527870000|2022-01-18 17:44:30|1588.5|1572.5|1589.5|1573.5|1589.53|1573.53|1588.42|1572.42|8
1642527880000|2022-01-18 17:44:40|1589.23|1573.23|1590.5|1574.5|1590.5|1574.5|1589.23|1573.23|8
1642527890000|2022-01-18 17:44:50|1589.8|1573.8|1589.21|1573.21|1590.5|1574.5|1589.05|1573.05|7
1642527900000|2022-01-18 17:45:00|1589.5|1573.5|1590.7|1574.7|1590.7|1574.7|1589.5|1573.5|5
1642527910000|2022-01-18 17:45:10|1590.6|1574.6|1589.85|1573.85|1590.6|1574.6|1589.85|1573.85|7
1642527920000|2022-01-18 17:45:20|1589.5|1573.5|1589.39|1573.39|1589.5|1573.5|1589.39|1573.39|2
1642527930000|2022-01-18 17:45:30|1589.5|1573.5|1589.05|1573.05|1589.5|1573.5|1588.55|1572.55|9
1642527940000|2022-01-18 17:45:40|1589.12|1573.12|1588.15|1572.15|1589.12|1573.12|1588.15|1572.15|9
1642527950000|2022-01-18 17:45:50|1587.6|1571.6|1588.5|1572.5|1588.5|1572.5|1587.6|1571.6|5
1642527960000|2022-01-18 17:46:00|1588.25|1572.25|1587.15|1571.15|1588.27|1572.27|1587.15|1571.15|7
1642527970000|2022-01-18 17:46:10|1587.5|1571.5|1587.75|1571.75|1587.75|1571.75|1587.5|1571.5|3
1642527980000|2022-01-18 17:46:20|1587.6|1571.6|1587|1571|1587.6|1571.6|1586.75|1570.75|5
1642527990000|2022-01-18 17:46:30|1586.88|1570.88|1587.36|1571.36|1587.37|1571.37|1586.88|1570.88|5
1642528000000|2022-01-18 17:46:40|1587.35|1571.35|1587.14|1571.14|1587.35|1571.35|1586.66|1570.66|7
1642528010000|2022-01-18 17:46:50|1587.4|1571.4|1585.7|1569.7|1587.56|1571.56|1585.7|1569.7|9
1642528020000|2022-01-18 17:47:00|1585.5|1569.5|1583.99|1567.99|1585.5|1569.5|1583.99|1567.99|9
1642528030000|2022-01-18 17:47:10|1584|1568|1583.5|1567.5|1584|1568|1583|1567|9
1642528040000|2022-01-18 17:47:20|1583.36|1567.36|1584.6|1568.6|1584.85|1568.85|1583.18|1567.18|16
1642528050000|2022-01-18 17:47:30|1584.57|1568.57|1585|1569|1585.18|1569.18|1584.55|1568.55|7
1642528060000|2022-01-18 17:47:40|1585.22|1569.22|1585.29|1569.29|1585.29|1569.29|1585.22|1569.22|2
1642528070000|2022-01-18 17:47:50|1585.01|1569.01|1585.15|1569.15|1585.15|1569.15|1584.85|1568.85|4
1642528080000|2022-01-18 17:48:00|1585|1569|1585.36|1569.36|1585.36|1569.36|1584.5|1568.5|10
1642528090000|2022-01-18 17:48:10|1585.26|1569.26|1584.88|1568.88|1585.5|1569.5|1584.88|1568.88|9
1642528100000|2022-01-18 17:48:20|1584.73|1568.73|1584.5|1568.5|1584.73|1568.73|1584.4|1568.4|10
1642528110000|2022-01-18 17:48:30|1584|1568|1583.5|1567.5|1584.2|1568.2|1583.5|1567.5|8
1642528120000|2022-01-18 17:48:40|1584|1568|1584|1568|1584.12|1568.12|1584|1568|3
1642528130000|2022-01-18 17:48:50|1583.5|1567.5|1582.7|1566.7|1583.5|1567.5|1582.61|1566.61|7
1642528140000|2022-01-18 17:49:00|1582.5|1566.5|1583.25|1567.25|1583.25|1567.25|1582.5|1566.5|5
1642528150000|2022-01-18 17:49:10|1583.43|1567.43|1584.5|1568.5|1584.5|1568.5|1583.43|1567.43|3
1642528160000|2022-01-18 17:49:20|1584.25|1568.25|1585.2|1569.2|1585.35|1569.35|1584.25|1568.25|6
1642528170000|2022-01-18 17:49:30|1585|1569|1584.4|1568.4|1585|1569|1584.4|1568.4|4
1642528180000|2022-01-18 17:49:40|1584.5|1568.5|1584|1568|1584.5|1568.5|1584|1568|6
1642528190000|2022-01-18 17:49:50|1584.28|1568.28|1584.28|1568.28|1584.28|1568.28|1584.28|1568.28|1
1642528200000|2022-01-18 17:50:00|1584.38|1568.38|1584.2|1568.2|1584.38|1568.38|1584.2|1568.2|3
1642528210000|2022-01-18 17:50:10|1583.74|1567.74|1584.5|1568.5|1584.5|1568.5|1583.74|1567.74|3
1642528220000|2022-01-18 17:50:20|1583.5|1567.5|1583.5|1567.5|1583.5|1567.5|1583.5|1567.5|1
1642528240000|2022-01-18 17:50:40|1583.59|1567.59|1583.69|1567.69|1583.99|1567.99|1583.59|1567.59|4
1642528250000|2022-01-18 17:50:50|1583.57|1567.57|1583.43|1567.43|1583.57|1567.57|1583.33|1567.33|7
1642528260000|2022-01-18 17:51:00|1583.31|1567.31|1584.29|1568.29|1584.3|1568.3|1583.31|1567.31|7
1642528270000|2022-01-18 17:51:10|1584.3|1568.3|1583.72|1567.72|1584.5|1568.5|1583.43|1567.43|12
1642528280000|2022-01-18 17:51:20|1583.5|1567.5|1583.72|1567.72|1583.72|1567.72|1583.5|1567.5|6
1642528290000|2022-01-18 17:51:30|1584.39|1568.39|1585.26|1569.26|1585.52|1569.52|1584.39|1568.39|12
1642528300000|2022-01-18 17:51:40|1585.5|1569.5|1585.13|1569.13|1585.5|1569.5|1585.12|1569.12|5
1642528310000|2022-01-18 17:51:50|1585.12|1569.12|1585.84|1569.84|1585.99|1569.99|1585.05|1569.05|12
1642528320000|2022-01-18 17:52:00|1585.75|1569.75|1585.5|1569.5|1585.75|1569.75|1585.21|1569.21|14
1642528330000|2022-01-18 17:52:10|1585.15|1569.15|1585.34|1569.34|1585.34|1569.34|1585.12|1569.12|3
1642528340000|2022-01-18 17:52:20|1585.4|1569.4|1585.87|1569.87|1585.95|1569.95|1585.4|1569.4|7
1642528350000|2022-01-18 17:52:30|1585.7|1569.7|1585.26|1569.26|1585.87|1569.87|1585.12|1569.12|11
1642528360000|2022-01-18 17:52:40|1585.35|1569.35|1586|1570|1586.23|1570.23|1585.24|1569.24|16
1642528370000|2022-01-18 17:52:50|1585.79|1569.79|1585.5|1569.5|1585.79|1569.79|1585.38|1569.38|7
1642528380000|2022-01-18 17:53:00|1585.6|1569.6|1585.73|1569.73|1585.73|1569.73|1585.5|1569.5|4
1642528390000|2022-01-18 17:53:10|1586.23|1570.23|1586.13|1570.13|1586.23|1570.23|1585.73|1569.73|4
1642528400000|2022-01-18 17:53:20|1586.15|1570.15|1584.58|1568.58|1586.15|1570.15|1584.5|1568.5|10
1642528410000|2022-01-18 17:53:30|1584.99|1568.99|1583.3|1567.3|1584.99|1568.99|1583.3|1567.3|5
1642528420000|2022-01-18 17:53:40|1582.8|1566.8|1583|1567|1583|1567|1582.5|1566.5|6
1642528430000|2022-01-18 17:53:50|1582.92|1566.92|1582.5|1566.5|1582.92|1566.92|1582.42|1566.42|3
1642528440000|2022-01-18 17:54:00|1582|1566|1582.11|1566.11|1582.37|1566.37|1582|1566|4
1642528450000|2022-01-18 17:54:10|1582.05|1566.05|1582.1|1566.1|1582.34|1566.34|1581.65|1565.65|8
1642528460000|2022-01-18 17:54:20|1581.75|1565.75|1582.13|1566.13|1582.13|1566.13|1581.63|1565.63|3
1642528470000|2022-01-18 17:54:30|1581.88|1565.88|1579.55|1563.55|1581.88|1565.88|1579.55|1563.55|8
1642528480000|2022-01-18 17:54:40|1580|1564|1580|1564|1580.45|1564.45|1579.85|1563.85|7
1642528490000|2022-01-18 17:54:50|1579.7|1563.7|1580.14|1564.14|1580.45|1564.45|1579.43|1563.43|11
1642528500000|2022-01-18 17:55:00|1580.2|1564.2|1580.5|1564.5|1580.75|1564.75|1580.2|1564.2|7
1642528510000|2022-01-18 17:55:10|1580.22|1564.22|1580.14|1564.14|1580.35|1564.35|1580.14|1564.14|4
1642528530000|2022-01-18 17:55:30|1579.64|1563.64|1580.17|1564.17|1580.17|1564.17|1579.64|1563.64|7
1642528540000|2022-01-18 17:55:40|1579.96|1563.96|1579.64|1563.64|1579.96|1563.96|1579.64|1563.64|3
1642528550000|2022-01-18 17:55:50|1580.14|1564.14|1580.35|1564.35|1580.35|1564.35|1580.14|1564.14|2
1642528560000|2022-01-18 17:56:00|1580.16|1564.16|1582|1566|1582|1566|1580.16|1564.16|9
1642528570000|2022-01-18 17:56:10|1582.11|1566.11|1582.42|1566.42|1582.42|1566.42|1582.11|1566.11|4
1642528580000|2022-01-18 17:56:20|1582.25|1566.25|1582.42|1566.42|1582.42|1566.42|1582.25|1566.25|4
1642528590000|2022-01-18 17:56:30|1581.75|1565.75|1581.75|1565.75|1581.75|1565.75|1581.75|1565.75|1
1642528600000|2022-01-18 17:56:40|1581.5|1565.5|1579.92|1563.92|1581.5|1565.5|1579.64|1563.64|8
1642528610000|2022-01-18 17:56:50|1580.04|1564.04|1581.76|1565.76|1581.76|1565.76|1579.5|1563.5|15
1642528620000|2022-01-18 17:57:00|1581.63|1565.63|1581.76|1565.76|1581.76|1565.76|1581.1|1565.1|15
1642528630000|2022-01-18 17:57:10|1582|1566|1581.5|1565.5|1582.5|1566.5|1581|1565|11
1642528640000|2022-01-18 17:57:20|1581.22|1565.22|1581|1565|1581.27|1565.27|1580.5|1564.5|11
1642528650000|2022-01-18 17:57:30|1580.9|1564.9|1579.41|1563.41|1580.9|1564.9|1579.4|1563.4|8
1642528660000|2022-01-18 17:57:40|1579.5|1563.5|1579.41|1563.41|1579.5|1563.5|1579.41|1563.41|6
1642528670000|2022-01-18 17:57:50|1579.5|1563.5|1577.3|1561.3|1579.5|1563.5|1577.3|1561.3|7
1642528680000|2022-01-18 17:58:00|1577.45|1561.45|1577.5|1561.5|1577.5|1561.5|1577.45|1561.45|3
1642528690000|2022-01-18 17:58:10|1577.45|1561.45|1577.45|1561.45|1577.45|1561.45|1577.45|1561.45|1
1642528700000|2022-01-18 17:58:20|1576.7|1560.7|1576.7|1560.7|1577.1|1561.1|1576.7|1560.7|3
1642528710000|2022-01-18 17:58:30|1576.5|1560.5|1577.18|1561.18|1577.18|1561.18|1575.5|1559.5|10
1642528720000|2022-01-18 17:58:40|1577.5|1561.5|1577.5|1561.5|1577.5|1561.5|1577.13|1561.13|5
1642528740000|2022-01-18 17:59:00|1577.1|1561.1|1578.23|1562.23|1578.3|1562.3|1577.1|1561.1|10
1642528750000|2022-01-18 17:59:10|1578.19|1562.19|1579|1563|1579.09|1563.09|1578.19|1562.19|8
1642528760000|2022-01-18 17:59:20|1579.5|1563.5|1580.5|1564.5|1580.5|1564.5|1579.24|1563.24|12
1642528770000|2022-01-18 17:59:30|1580.39|1564.39|1580.5|1564.5|1580.5|1564.5|1580.39|1564.39|2
1642528780000|2022-01-18 17:59:40|1580.42|1564.42|1579.19|1563.19|1580.42|1564.42|1579.19|1563.19|8
1642528790000|2022-01-18 17:59:50|1578.74|1562.74|1578|1562|1578.74|1562.74|1577.5|1561.5|10
1642528800000|2022-01-18 18:00:00|1578.33|1562.33|1579.4|1563.4|1579.95|1563.95|1578.33|1562.33|10
1642528810000|2022-01-18 18:00:10|1579|1563|1575.5|1559.5|1579|1563|1575.5|1559.5|16
1642528820000|2022-01-18 18:00:20|1575|1559|1574.5|1558.5|1575|1559|1574.49|1558.49|6
1642528830000|2022-01-18 18:00:30|1574.9|1558.9|1574.5|1558.5|1575|1559|1574.49|1558.49|11
1642528840000|2022-01-18 18:00:40|1574.25|1558.25|1573.19|1557.19|1574.25|1558.25|1573.19|1557.19|6
1642528850000|2022-01-18 18:00:50|1573.15|1557.15|1573.19|1557.19|1573.24|1557.24|1573.15|1557.15|4
1642528860000|2022-01-18 18:01:00|1573.2|1557.2|1575.02|1559.02|1575.02|1559.02|1573.2|1557.2|15
1642528870000|2022-01-18 18:01:10|1575.12|1559.12|1575.16|1559.16|1575.16|1559.16|1574.5|1558.5|10
1642528880000|2022-01-18 18:01:20|1575.23|1559.23|1575.5|1559.5|1575.5|1559.5|1575.23|1559.23|6
1642528890000|2022-01-18 18:01:30|1575.2|1559.2|1574|1558|1575.2|1559.2|1573.74|1557.74|12
1642528900000|2022-01-18 18:01:40|1573.4|1557.4|1574.3|1558.3|1574.3|1558.3|1573.4|1557.4|7
1642528910000|2022-01-18 18:01:50|1574.13|1558.13|1573.26|1557.26|1574.13|1558.13|1573.26|1557.26|7
1642528920000|2022-01-18 18:02:00|1573.48|1557.48|1574.45|1558.45|1574.45|1558.45|1573.48|1557.48|6
1642528930000|2022-01-18 18:02:10|1574.12|1558.12|1575.43|1559.43|1575.5|1559.5|1574|1558|14
1642528940000|2022-01-18 18:02:20|1575.68|1559.68|1576.18|1560.18|1576.18|1560.18|1575.68|1559.68|5
1642528950000|2022-01-18 18:02:30|1576.2|1560.2|1576.5|1560.5|1576.5|1560.5|1576.2|1560.2|3
1642528960000|2022-01-18 18:02:40|1576.45|1560.45|1575.5|1559.5|1576.45|1560.45|1575.5|1559.5|3
1642528970000|2022-01-18 18:02:50|1575.35|1559.35|1575.45|1559.45|1575.5|1559.5|1574.9|1558.9|5
1642528980000|2022-01-18 18:03:00|1575.5|1559.5|1575.5|1559.5|1575.5|1559.5|1575.2|1559.2|3
1642528990000|2022-01-18 18:03:10|1575.54|1559.54|1576.16|1560.16|1576.16|1560.16|1575.5|1559.5|8
1642529000000|2022-01-18 18:03:20|1576.04|1560.04|1576.17|1560.17|1576.17|1560.17|1576.04|1560.04|4
1642529010000|2022-01-18 18:03:30|1576.02|1560.02|1576.22|1560.22|1576.22|1560.22|1575.52|1559.52|11
1642529020000|2022-01-18 18:03:40|1576.5|1560.5|1577.96|1561.96|1577.96|1561.96|1576.5|1560.5|6
1642529030000|2022-01-18 18:03:50|1578.19|1562.19|1580.12|1564.12|1580.12|1564.12|1578.11|1562.11|11
1642529040000|2022-01-18 18:04:00|1580.13|1564.13|1580.77|1564.77|1580.77|1564.77|1580.13|1564.13|6
1642529050000|2022-01-18 18:04:10|1580.94|1564.94|1581.02|1565.02|1581.02|1565.02|1580.94|1564.94|2
1642529060000|2022-01-18 18:04:20|1580.52|1564.52|1580.5|1564.5|1580.52|1564.52|1580.5|1564.5|2
1642529070000|2022-01-18 18:04:30|1580.38|1564.38|1580|1564|1580.38|1564.38|1579.9|1563.9|4
1642529080000|2022-01-18 18:04:40|1579.5|1563.5|1578.15|1562.15|1579.5|1563.5|1578.15|1562.15|7
1642529090000|2022-01-18 18:04:50|1578.06|1562.06|1578.2|1562.2|1578.4|1562.4|1577.95|1561.95|8
1642529100000|2022-01-18 18:05:00|1578.29|1562.29|1577.5|1561.5|1578.29|1562.29|1577.5|1561.5|9
1642529110000|2022-01-18 18:05:10|1577.15|1561.15|1577.5|1561.5|1577.5|1561.5|1577.15|1561.15|4
1642529120000|2022-01-18 18:05:20|1577.35|1561.35|1577.35|1561.35|1577.35|1561.35|1577.35|1561.35|1
1642529130000|2022-01-18 18:05:30|1577.5|1561.5|1577.55|1561.55|1577.55|1561.55|1577.5|1561.5|2
1642529140000|2022-01-18 18:05:40|1577.79|1561.79|1578.29|1562.29|1578.35|1562.35|1577.79|1561.79|3
1642529150000|2022-01-18 18:05:50|1578.45|1562.45|1578.47|1562.47|1578.47|1562.47|1578.45|1562.45|2
1642529160000|2022-01-18 18:06:00|1578.29|1562.29|1578.29|1562.29|1578.45|1562.45|1578.29|1562.29|5
1642529170000|2022-01-18 18:06:10|1578.5|1562.5|1578.5|1562.5|1578.65|1562.65|1578.5|1562.5|3
1642529180000|2022-01-18 18:06:20|1578.33|1562.33|1577.5|1561.5|1578.5|1562.5|1577.5|1561.5|10
1642529190000|2022-01-18 18:06:30|1577.79|1561.79|1577.5|1561.5|1577.79|1561.79|1577.5|1561.5|8
1642529200000|2022-01-18 18:06:40|1577|1561|1576.17|1560.17|1577|1561|1575.99|1559.99|14
1642529210000|2022-01-18 18:06:50|1576|1560|1576.42|1560.42|1576.42|1560.42|1574.93|1558.93|17
1642529220000|2022-01-18 18:07:00|1576.5|1560.5|1578.16|1562.16|1578.16|1562.16|1576.26|1560.26|12
1642529230000|2022-01-18 18:07:10|1578.17|1562.17|1580.5|1564.5|1580.64|1564.64|1578.17|1562.17|14
1642529240000|2022-01-18 18:07:20|1581|1565|1581|1565|1581.24|1565.24|1580.4|1564.4|18
1642529250000|2022-01-18 18:07:30|1581.35|1565.35|1580.87|1564.87|1581.35|1565.35|1580.41|1564.41|11
1642529260000|2022-01-18 18:07:40|1581.02|1565.02|1580.5|1564.5|1581.12|1565.12|1580.5|1564.5|7
1642529270000|2022-01-18 18:07:50|1580.3|1564.3|1580.39|1564.39|1580.5|1564.5|1580.3|1564.3|3
1642529280000|2022-01-18 18:08:00|1580.5|1564.5|1580.25|1564.25|1581.02|1565.02|1580.25|1564.25|17
1642529290000|2022-01-18 18:08:10|1580.26|1564.26|1579.5|1563.5|1580.44|1564.44|1579.25|1563.25|11
1642529300000|2022-01-18 18:08:20|1579.53|1563.53|1580.3|1564.3|1580.3|1564.3|1579.23|1563.23|10
1642529310000|2022-01-18 18:08:30|1580.25|1564.25|1579.5|1563.5|1580.25|1564.25|1579.5|1563.5|4
1642529320000|2022-01-18 18:08:40|1579.46|1563.46|1579.42|1563.42|1579.46|1563.46|1579.02|1563.02|4
1642529330000|2022-01-18 18:08:50|1579.07|1563.07|1578.5|1562.5|1579.07|1563.07|1578.5|1562.5|11
1642529340000|2022-01-18 18:09:00|1578.75|1562.75|1578.5|1562.5|1578.79|1562.79|1578.5|1562.5|5
1642529350000|2022-01-18 18:09:10|1578|1562|1577|1561|1578|1562|1577|1561|7
1642529360000|2022-01-18 18:09:20|1577.21|1561.21|1577.5|1561.5|1577.5|1561.5|1577.1|1561.1|7
1642529370000|2022-01-18 18:09:30|1577.55|1561.55|1579.28|1563.28|1579.28|1563.28|1577.55|1561.55|9
1642529380000|2022-01-18 18:09:40|1579.53|1563.53|1582.45|1566.45|1582.45|1566.45|1579.53|1563.53|11
1642529390000|2022-01-18 18:09:50|1582.67|1566.67|1582.5|1566.5|1583|1567|1582.24|1566.24|11
1642529400000|2022-01-18 18:10:00|1582.28|1566.28|1581.38|1565.38|1582.5|1566.5|1581|1565|15
1642529410000|2022-01-18 18:10:10|1581.51|1565.51|1583|1567|1583.41|1567.41|1581.38|1565.38|16
1642529420000|2022-01-18 18:10:20|1582.92|1566.92|1582.5|1566.5|1583|1567|1582.27|1566.27|13
1642529430000|2022-01-18 18:10:30|1582.36|1566.36|1581.87|1565.87|1582.5|1566.5|1581.87|1565.87|4
1642529440000|2022-01-18 18:10:40|1581.78|1565.78|1580.79|1564.79|1581.78|1565.78|1580.5|1564.5|12
1642529450000|2022-01-18 18:10:50|1581.26|1565.26|1580.5|1564.5|1581.26|1565.26|1580.5|1564.5|7
1642529460000|2022-01-18 18:11:00|1580|1564|1579.5|1563.5|1580|1564|1579|1563|8
1642529470000|2022-01-18 18:11:10|1579.25|1563.25|1579|1563|1579.5|1563.5|1579|1563|7
1642529480000|2022-01-18 18:11:20|1578.9|1562.9|1577.55|1561.55|1579|1563|1577.44|1561.44|7
1642529490000|2022-01-18 18:11:30|1578|1562|1578|1562|1578.12|1562.12|1577.38|1561.38|13
1642529500000|2022-01-18 18:11:40|1577.5|1561.5|1578|1562|1578.5|1562.5|1577.5|1561.5|17
1642529510000|2022-01-18 18:11:50|1577.5|1561.5|1577.43|1561.43|1578.14|1562.14|1577.43|1561.43|7
1642529520000|2022-01-18 18:12:00|1577.23|1561.23|1577.53|1561.53|1577.53|1561.53|1577.23|1561.23|7
1642529530000|2022-01-18 18:12:10|1578|1562|1578.32|1562.32|1578.5|1562.5|1578|1562|7
1642529540000|2022-01-18 18:12:20|1577.99|1561.99|1579.5|1563.5|1579.5|1563.5|1577.99|1561.99|7
1642529550000|2022-01-18 18:12:30|1579.69|1563.69|1579.5|1563.5|1579.69|1563.69|1578.96|1562.96|7
1642529560000|2022-01-18 18:12:40|1579.29|1563.29|1578.11|1562.11|1579.29|1563.29|1578.11|1562.11|6
1642529570000|2022-01-18 18:12:50|1579|1563|1579.07|1563.07|1579.07|1563.07|1579|1563|2
1642529580000|2022-01-18 18:13:00|1579.32|1563.32|1579.5|1563.5|1579.5|1563.5|1579.32|1563.32|2
1642529590000|2022-01-18 18:13:10|1579.59|1563.59|1580.43|1564.43|1580.43|1564.43|1579.59|1563.59|5
1642529600000|2022-01-18 18:13:20|1580.5|1564.5|1579.6|1563.6|1580.5|1564.5|1579.6|1563.6|9
1642529610000|2022-01-18 18:13:30|1579.55|1563.55|1580.47|1564.47|1580.47|1564.47|1579.5|1563.5|12
1642529620000|2022-01-18 18:13:40|1580.78|1564.78|1580.4|1564.4|1580.78|1564.78|1580.4|1564.4|7
1642529630000|2022-01-18 18:13:50|1580.29|1564.29|1582|1566|1582|1566|1580.29|1564.29|9
1642529640000|2022-01-18 18:14:00|1582.4|1566.4|1582.92|1566.92|1583.35|1567.35|1582.4|1566.4|13
1642529650000|2022-01-18 18:14:10|1583|1567|1582.21|1566.21|1583.5|1567.5|1582|1566|11
1642529660000|2022-01-18 18:14:20|1582.19|1566.19|1583.5|1567.5|1583.5|1567.5|1582.19|1566.19|10
1642529670000|2022-01-18 18:14:30|1583.34|1567.34|1584.5|1568.5|1585.03|1569.03|1583.34|1567.34|15
1642529680000|2022-01-18 18:14:40|1584.37|1568.37|1583.5|1567.5|1584.5|1568.5|1583.41|1567.41|11
1642529690000|2022-01-18 18:14:50|1583.45|1567.45|1583.5|1567.5|1583.5|1567.5|1582.79|1566.79|9
1642529700000|2022-01-18 18:15:00|1583|1567|1582.72|1566.72|1583|1567|1582.5|1566.5|10
1642529710000|2022-01-18 18:15:10|1582.59|1566.59|1581|1565|1582.59|1566.59|1580.78|1564.78|13
1642529720000|2022-01-18 18:15:20|1581.4|1565.4|1581|1565|1581.4|1565.4|1581|1565|4
1642529730000|2022-01-18 18:15:30|1580.5|1564.5|1580.14|1564.14|1580.5|1564.5|1580.05|1564.05|5
1642529740000|2022-01-18 18:15:40|1580|1564|1581.24|1565.24|1581.24|1565.24|1580|1564|9
1642529750000|2022-01-18 18:15:50|1581.25|1565.25|1583|1567|1583|1567|1581.25|1565.25|6
1642529760000|2022-01-18 18:16:00|1583.01|1567.01|1584.55|1568.55|1584.55|1568.55|1582.69|1566.69|12
1642529770000|2022-01-18 18:16:10|1584.98|1568.98|1584.5|1568.5|1585.07|1569.07|1584.21|1568.21|11
1642529780000|2022-01-18 18:16:20|1584|1568|1583|1567|1584|1568|1583|1567|7
1642529790000|2022-01-18 18:16:30|1583.1|1567.1|1583.5|1567.5|1584.45|1568.45|1583.1|1567.1|10
1642529800000|2022-01-18 18:16:40|1584|1568|1584.01|1568.01|1584.11|1568.11|1583.5|1567.5|6
1642529810000|2022-01-18 18:16:50|1584.11|1568.11|1584.38|1568.38|1584.38|1568.38|1583.61|1567.61|13
1642529820000|2022-01-18 18:17:00|1584.28|1568.28|1584.5|1568.5|1584.5|1568.5|1584.28|1568.28|8
1642529830000|2022-01-18 18:17:10|1584.38|1568.38|1584.5|1568.5|1584.5|1568.5|1584.05|1568.05|9
1642529840000|2022-01-18 18:17:20|1584.98|1568.98|1584.23|1568.23|1584.98|1568.98|1584.23|1568.23|10
1642529850000|2022-01-18 18:17:30|1583.92|1567.92|1583.5|1567.5|1584.23|1568.23|1583.5|1567.5|9
1642529860000|2022-01-18 18:17:40|1583.63|1567.63|1584.5|1568.5|1584.86|1568.86|1583.63|1567.63|12
1642529870000|2022-01-18 18:17:50|1584.58|1568.58|1584.86|1568.86|1584.86|1568.86|1584.58|1568.58|5
1642529880000|2022-01-18 18:18:00|1584.82|1568.82|1584.14|1568.14|1584.82|1568.82|1584|1568|8
1642529890000|2022-01-18 18:18:10|1583.64|1567.64|1583.5|1567.5|1583.64|1567.64|1583.1|1567.1|8
1642529900000|2022-01-18 18:18:20|1583.61|1567.61|1584.02|1568.02|1584.17|1568.17|1583.61|1567.61|7
1642529910000|2022-01-18 18:18:30|1583.96|1567.96|1584.78|1568.78|1585.09|1569.09|1583.96|1567.96|10
1642529920000|2022-01-18 18:18:40|1584.5|1568.5|1583.65|1567.65|1584.5|1568.5|1583.65|1567.65|6
1642529930000|2022-01-18 18:18:50|1583.5|1567.5|1582.5|1566.5|1583.5|1567.5|1582.48|1566.48|9
1642529940000|2022-01-18 18:19:00|1582.32|1566.32|1582.66|1566.66|1582.87|1566.87|1582.32|1566.32|5
1642529950000|2022-01-18 18:19:10|1582.5|1566.5|1581.59|1565.59|1582.5|1566.5|1581.5|1565.5|8
1642529960000|2022-01-18 18:19:20|1581.5|1565.5|1580.17|1564.17|1581.5|1565.5|1579.84|1563.84|9
1642529970000|2022-01-18 18:19:30|1580.45|1564.45|1580.45|1564.45|1580.56|1564.56|1580.45|1564.45|3
1642529980000|2022-01-18 18:19:40|1580.55|1564.55|1581.2|1565.2|1581.2|1565.2|1580.5|1564.5|6
1642529990000|2022-01-18 18:19:50|1581.24|1565.24|1581.22|1565.22|1581.74|1565.74|1581.02|1565.02|12
1642530000000|2022-01-18 18:20:00|1581.28|1565.28|1579.19|1563.19|1581.5|1565.5|1579.19|1563.19|12
1642530010000|2022-01-18 18:20:10|1579.29|1563.29|1577.5|1561.5|1579.29|1563.29|1577.5|1561.5|6
1642530020000|2022-01-18 18:20:20|1577.65|1561.65|1577.7|1561.7|1578|1562|1577.5|1561.5|9
1642530030000|2022-01-18 18:20:30|1577.5|1561.5|1577.5|1561.5|1578|1562|1577.5|1561.5|6
1642530040000|2022-01-18 18:20:40|1577.32|1561.32|1576.5|1560.5|1577.32|1561.32|1576.5|1560.5|6
1642530050000|2022-01-18 18:20:50|1576.35|1560.35|1575.5|1559.5|1576.5|1560.5|1575.5|1559.5|5
1642530060000|2022-01-18 18:21:00|1576|1560|1575.5|1559.5|1576.29|1560.29|1575.5|1559.5|5
1642530070000|2022-01-18 18:21:10|1574.67|1558.67|1573.96|1557.96|1574.77|1558.77|1573.96|1557.96|6
1642530080000|2022-01-18 18:21:20|1573.41|1557.41|1573.5|1557.5|1573.5|1557.5|1573.41|1557.41|7
1642530090000|2022-01-18 18:21:30|1573.79|1557.79|1573.88|1557.88|1574.35|1558.35|1573.5|1557.5|10
1642530100000|2022-01-18 18:21:40|1573.5|1557.5|1573.43|1557.43|1573.75|1557.75|1573.43|1557.43|10
1642530110000|2022-01-18 18:21:50|1573.41|1557.41|1574.13|1558.13|1574.13|1558.13|1573.41|1557.41|6
1642530120000|2022-01-18 18:22:00|1574|1558|1574.18|1558.18|1574.19|1558.19|1574|1558|6
1642530130000|2022-01-18 18:22:10|1574.19|1558.19|1574.5|1558.5|1574.5|1558.5|1574.19|1558.19|8
1642530140000|2022-01-18 18:22:20|1574.9|1558.9|1576|1560|1576|1560|1574.9|1558.9|13
1642530150000|2022-01-18 18:22:30|1575.87|1559.87|1577|1561|1577.19|1561.19|1575.87|1559.87|9
1642530160000|2022-01-18 18:22:40|1577.19|1561.19|1577.5|1561.5|1578|1562|1577.19|1561.19|13
1642530170000|2022-01-18 18:22:50|1577.36|1561.36|1577.5|1561.5|1577.5|1561.5|1577.28|1561.28|7
1642530180000|2022-01-18 18:23:00|1577.79|1561.79|1577.9|1561.9|1578.41|1562.41|1577.79|1561.79|11
1642530190000|2022-01-18 18:23:10|1578|1562|1578|1562|1578.45|1562.45|1577.5|1561.5|10
1642530200000|2022-01-18 18:23:20|1577.92|1561.92|1577.66|1561.66|1577.94|1561.94|1576.83|1560.83|12
1642530210000|2022-01-18 18:23:30|1577.44|1561.44|1577.72|1561.72|1577.95|1561.95|1577.4|1561.4|10
1642530220000|2022-01-18 18:23:40|1578.14|1562.14|1580.82|1564.82|1580.88|1564.88|1578.11|1562.11|13
1642530230000|2022-01-18 18:23:50|1580.5|1564.5|1580.94|1564.94|1580.94|1564.94|1580.5|1564.5|4
1642530240000|2022-01-18 18:24:00|1581|1565|1580.4|1564.4|1581|1565|1580|1564|5
1642530250000|2022-01-18 18:24:10|1580.34|1564.34|1579.79|1563.79|1580.34|1564.34|1579.4|1563.4|7
1642530260000|2022-01-18 18:24:20|1580.2|1564.2|1579.53|1563.53|1580.3|1564.3|1579.53|1563.53|12
1642530270000|2022-01-18 18:24:30|1579|1563|1578.4|1562.4|1579|1563|1578.4|1562.4|3
1642530280000|2022-01-18 18:24:40|1578.5|1562.5|1578.5|1562.5|1578.5|1562.5|1578.5|1562.5|1
1642530290000|2022-01-18 18:24:50|1578.35|1562.35|1576.5|1560.5|1578.35|1562.35|1576.5|1560.5|6
1642530300000|2022-01-18 18:25:00|1576.3|1560.3|1576.5|1560.5|1577|1561|1576.3|1560.3|7
1642530310000|2022-01-18 18:25:10|1576.39|1560.39|1576.03|1560.03|1576.5|1560.5|1575.66|1559.66|11
1642530320000|2022-01-18 18:25:20|1576.11|1560.11|1575.42|1559.42|1576.11|1560.11|1575.42|1559.42|7
1642530330000|2022-01-18 18:25:30|1575.55|1559.55|1575.55|1559.55|1575.55|1559.55|1575.49|1559.49|4
1642530340000|2022-01-18 18:25:40|1575.5|1559.5|1575.5|1559.5|1575.5|1559.5|1575.5|1559.5|1
1642530350000|2022-01-18 18:25:50|1575|1559|1574.65|1558.65|1575|1559|1574.65|1558.65|2
1642530360000|2022-01-18 18:26:00|1574.15|1558.15|1574.3|1558.3|1574.44|1558.44|1574.15|1558.15|6
1642530370000|2022-01-18 18:26:10|1574.2|1558.2|1575.35|1559.35|1575.35|1559.35|1574.2|1558.2|12
1642530380000|2022-01-18 18:26:20|1575.48|1559.48|1575.5|1559.5|1575.5|1559.5|1575.48|1559.48|2
1642530390000|2022-01-18 18:26:30|1575.49|1559.49|1573.51|1557.51|1575.49|1559.49|1573.46|1557.46|11
1642530400000|2022-01-18 18:26:40|1573.46|1557.46|1573.41|1557.41|1573.46|1557.46|1573.41|1557.41|2
1642530410000|2022-01-18 18:26:50|1573.43|1557.43|1574.27|1558.27|1574.28|1558.28|1573.35|1557.35|10
1642530420000|2022-01-18 18:27:00|1574.14|1558.14|1575|1559|1575|1559|1574.14|1558.14|8
1642530430000|2022-01-18 18:27:10|1575.3|1559.3|1575.16|1559.16|1575.5|1559.5|1575.16|1559.16|10
1642530440000|2022-01-18 18:27:20|1575.17|1559.17|1574.92|1558.92|1575.23|1559.23|1574.92|1558.92|5
1642530450000|2022-01-18 18:27:30|1574.5|1558.5|1573.96|1557.96|1574.5|1558.5|1573.96|1557.96|2
1642530460000|2022-01-18 18:27:40|1573.46|1557.46|1573.5|1557.5|1573.5|1557.5|1573.46|1557.46|2
1642530470000|2022-01-18 18:27:50|1573.75|1557.75|1573.53|1557.53|1574.39|1558.39|1573.33|1557.33|10
1642530480000|2022-01-18 18:28:00|1573.5|1557.5|1573|1557|1574.03|1558.03|1573|1557|8
1642530490000|2022-01-18 18:28:10|1572.6|1556.6|1572.5|1556.5|1572.6|1556.6|1572.5|1556.5|2
1642530500000|2022-01-18 18:28:20|1572.72|1556.72|1573.5|1557.5|1573.53|1557.53|1572.72|1556.72|4
1642530510000|2022-01-18 18:28:30|1573.53|1557.53|1573.53|1557.53|1573.54|1557.54|1573.52|1557.52|7
1642530520000|2022-01-18 18:28:40|1573.52|1557.52|1573.07|1557.07|1573.53|1557.53|1572.94|1556.94|7
1642530530000|2022-01-18 18:28:50|1572.65|1556.65|1573.2|1557.2|1573.53|1557.53|1572.65|1556.65|7
1642530540000|2022-01-18 18:29:00|1572.95|1556.95|1573.54|1557.54|1573.69|1557.69|1572.7|1556.7|11
1642530550000|2022-01-18 18:29:10|1573.57|1557.57|1573.59|1557.59|1573.59|1557.59|1573.57|1557.57|2
1642530560000|2022-01-18 18:29:20|1573.55|1557.55|1573.69|1557.69|1573.69|1557.69|1573.55|1557.55|5
1642530570000|2022-01-18 18:29:30|1574.12|1558.12|1574.9|1558.9|1575.08|1559.08|1574.12|1558.12|18
1642530580000|2022-01-18 18:29:40|1575|1559|1575.19|1559.19|1575.29|1559.29|1574.92|1558.92|7
1642530590000|2022-01-18 18:29:50|1575.37|1559.37|1575.19|1559.19|1575.37|1559.37|1575.19|1559.19|2
1642530600000|2022-01-18 18:30:00|1575.08|1559.08|1574.5|1558.5|1575.08|1559.08|1574.5|1558.5|4
1642530610000|2022-01-18 18:30:10|1574|1558|1573.71|1557.71|1574|1558|1573.07|1557.07|9
1642530620000|2022-01-18 18:30:20|1573.78|1557.78|1575.45|1559.45|1575.45|1559.45|1573.78|1557.78|11
1642530630000|2022-01-18 18:30:30|1575.95|1559.95|1577.15|1561.15|1577.42|1561.42|1575.45|1559.45|18
1642530640000|2022-01-18 18:30:40|1577.16|1561.16|1577.91|1561.91|1577.91|1561.91|1577.16|1561.16|17
1642530650000|2022-01-18 18:30:50|1577.88|1561.88|1578.79|1562.79|1579|1563|1577.65|1561.65|14
1642530660000|2022-01-18 18:31:00|1578.81|1562.81|1579.29|1563.29|1579.45|1563.45|1578.5|1562.5|10
1642530670000|2022-01-18 18:31:10|1579.26|1563.26|1578.5|1562.5|1579.26|1563.26|1578.5|1562.5|5
1642530680000|2022-01-18 18:31:20|1578.55|1562.55|1578.4|1562.4|1578.55|1562.55|1578.34|1562.34|4
1642530690000|2022-01-18 18:31:30|1578|1562|1577.34|1561.34|1578|1562|1577|1561|6
1642530700000|2022-01-18 18:31:40|1577|1561|1576.33|1560.33|1577|1561|1576.32|1560.32|10
1642530710000|2022-01-18 18:31:50|1576.34|1560.34|1576|1560|1576.84|1560.84|1576|1560|13
1642530720000|2022-01-18 18:32:00|1576.19|1560.19|1576.9|1560.9|1577.08|1561.08|1576.19|1560.19|10
1642530730000|2022-01-18 18:32:10|1576.5|1560.5|1576.29|1560.29|1576.5|1560.5|1575.69|1559.69|9
1642530740000|2022-01-18 18:32:20|1576|1560|1575|1559|1576|1560|1575|1559|5
1642530750000|2022-01-18 18:32:30|1574.5|1558.5|1574.5|1558.5|1574.5|1558.5|1574.5|1558.5|1
1642530760000|2022-01-18 18:32:40|1574.23|1558.23|1573.88|1557.88|1574.23|1558.23|1573.88|1557.88|6
1642530770000|2022-01-18 18:32:50|1574|1558|1574.18|1558.18|1574.18|1558.18|1573.45|1557.45|13
1642530780000|2022-01-18 18:33:00|1574|1558|1573.5|1557.5|1574.15|1558.15|1573.5|1557.5|9
1642530790000|2022-01-18 18:33:10|1573.45|1557.45|1574.29|1558.29|1574.29|1558.29|1573.41|1557.41|7
1642530800000|2022-01-18 18:33:20|1574.04|1558.04|1574.08|1558.08|1574.29|1558.29|1573.5|1557.5|9
1642530810000|2022-01-18 18:33:30|1574.39|1558.39|1575.5|1559.5|1575.5|1559.5|1574.14|1558.14|17
1642530820000|2022-01-18 18:33:40|1575.34|1559.34|1574.45|1558.45|1575.5|1559.5|1574.45|1558.45|5
1642530830000|2022-01-18 18:33:50|1574.5|1558.5|1574.45|1558.45|1574.5|1558.5|1574.45|1558.45|3
1642530840000|2022-01-18 18:34:00|1574.4|1558.4|1574.17|1558.17|1574.45|1558.45|1574.17|1558.17|7
1642530850000|2022-01-18 18:34:10|1574.25|1558.25|1573.5|1557.5|1574.25|1558.25|1573.5|1557.5|4
1642530860000|2022-01-18 18:34:20|1573.72|1557.72|1574.45|1558.45|1574.45|1558.45|1573.72|1557.72|8
1642530870000|2022-01-18 18:34:30|1574.5|1558.5|1576|1560|1576|1560|1574.5|1558.5|19
1642530880000|2022-01-18 18:34:40|1575.75|1559.75|1575.12|1559.12|1575.75|1559.75|1575.12|1559.12|10
1642530890000|2022-01-18 18:34:50|1575.29|1559.29|1576|1560|1576|1560|1575.29|1559.29|13
1642530900000|2022-01-18 18:35:00|1576.15|1560.15|1575.5|1559.5|1576.15|1560.15|1575.5|1559.5|3
1642530910000|2022-01-18 18:35:10|1575.79|1559.79|1577.6|1561.6|1577.6|1561.6|1575.75|1559.75|15
1642530920000|2022-01-18 18:35:20|1577.54|1561.54|1577.6|1561.6|1578|1562|1577.5|1561.5|4
1642530930000|2022-01-18 18:35:30|1577.5|1561.5|1577.5|1561.5|1577.5|1561.5|1576.5|1560.5|13
1642530940000|2022-01-18 18:35:40|1577.18|1561.18|1577|1561|1577.5|1561.5|1577|1561|8
1642530960000|2022-01-18 18:36:00|1576.5|1560.5|1577.1|1561.1|1577.12|1561.12|1576.5|1560.5|6
1642530970000|2022-01-18 18:36:10|1577|1561|1576|1560|1577|1561|1576|1560|3
1642530980000|2022-01-18 18:36:20|1575.5|1559.5|1575.44|1559.44|1575.5|1559.5|1575.32|1559.32|5
1642530990000|2022-01-18 18:36:30|1575.5|1559.5|1574.12|1558.12|1575.5|1559.5|1574.11|1558.11|6
1642531000000|2022-01-18 18:36:40|1573.88|1557.88|1573.5|1557.5|1573.88|1557.88|1573.43|1557.43|9
1642531010000|2022-01-18 18:36:50|1573.41|1557.41|1572.65|1556.65|1573.41|1557.41|1572.65|1556.65|3
1642531020000|2022-01-18 18:37:00|1572.5|1556.5|1571.51|1555.51|1572.5|1556.5|1571.5|1555.5|5
1642531030000|2022-01-18 18:37:10|1571.52|1555.52|1571.52|1555.52|1571.52|1555.52|1571.4|1555.4|7
1642531040000|2022-01-18 18:37:20|1571.55|1555.55|1571.51|1555.51|1571.55|1555.55|1571.5|1555.5|4
1642531050000|2022-01-18 18:37:30|1571.25|1555.25|1571.2|1555.2|1571.3|1555.3|1570.8|1554.8|4
1642531060000|2022-01-18 18:37:40|1571.18|1555.18|1570.6|1554.6|1571.3|1555.3|1570.6|1554.6|4
1642531070000|2022-01-18 18:37:50|1571.13|1555.13|1571.25|1555.25|1571.25|1555.25|1570.75|1554.75|3
1642531080000|2022-01-18 18:38:00|1571.5|1555.5|1571.52|1555.52|1571.52|1555.52|1571.5|1555.5|2
1642531090000|2022-01-18 18:38:10|1571.5|1555.5|1571.5|1555.5|1571.5|1555.5|1571.5|1555.5|1
1642531100000|2022-01-18 18:38:20|1571.6|1555.6|1573.25|1557.25|1573.25|1557.25|1571.5|1555.5|12
1642531110000|2022-01-18 18:38:30|1573.3|1557.3|1574.15|1558.15|1574.25|1558.25|1573.3|1557.3|12
1642531120000|2022-01-18 18:38:40|1574.11|1558.11|1573.92|1557.92|1574.5|1558.5|1573.92|1557.92|5
1642531130000|2022-01-18 18:38:50|1573.4|1557.4|1573.5|1557.5|1573.5|1557.5|1573|1557|9
1642531140000|2022-01-18 18:39:00|1573.31|1557.31|1574.45|1558.45|1574.47|1558.47|1573.31|1557.31|8
1642531150000|2022-01-18 18:39:10|1574.69|1558.69|1576.5|1560.5|1577.15|1561.15|1574.69|1558.69|15
1642531160000|2022-01-18 18:39:20|1576.45|1560.45|1574.5|1558.5|1576.45|1560.45|1574.5|1558.5|5
1642531170000|2022-01-18 18:39:30|1575|1559|1574.9|1558.9|1575.24|1559.24|1574.5|1558.5|8
1642531180000|2022-01-18 18:39:40|1574.95|1558.95|1575.88|1559.88|1576.04|1560.04|1574.95|1558.95|10
1642531190000|2022-01-18 18:39:50|1575.76|1559.76|1576|1560|1576.01|1560.01|1575.5|1559.5|12
1642531200000|2022-01-18 18:40:00|1575.5|1559.5|1576.68|1560.68|1576.68|1560.68|1575.5|1559.5|10
1642531210000|2022-01-18 18:40:10|1576.47|1560.47|1577.4|1561.4|1577.4|1561.4|1576.47|1560.47|12
1642531220000|2022-01-18 18:40:20|1577.44|1561.44|1577.72|1561.72|1578.15|1562.15|1577.44|1561.44|8
1642531230000|2022-01-18 18:40:30|1577.75|1561.75|1577.5|1561.5|1577.8|1561.8|1577.5|1561.5|6
1642531240000|2022-01-18 18:40:40|1577.65|1561.65|1577.63|1561.63|1577.65|1561.65|1577.5|1561.5|6
1642531250000|2022-01-18 18:40:50|1577.55|1561.55|1577.5|1561.5|1577.6|1561.6|1577.5|1561.5|3
1642531260000|2022-01-18 18:41:00|1577.6|1561.6|1576.5|1560.5|1577.6|1561.6|1576.5|1560.5|6
1642531270000|2022-01-18 18:41:10|1576.05|1560.05|1576.5|1560.5|1576.73|1560.73|1576.05|1560.05|8
1642531280000|2022-01-18 18:41:20|1576.25|1560.25|1575.5|1559.5|1576.25|1560.25|1575.5|1559.5|5
1642531290000|2022-01-18 18:41:30|1575.75|1559.75|1575.5|1559.5|1575.75|1559.75|1575.5|1559.5|2
1642531300000|2022-01-18 18:41:40|1575.72|1559.72|1575.75|1559.75|1576.33|1560.33|1575.5|1559.5|15
1642531310000|2022-01-18 18:41:50|1575.5|1559.5|1576.25|1560.25|1576.25|1560.25|1575.5|1559.5|13
1642531320000|2022-01-18 18:42:00|1576.33|1560.33|1578|1562|1578.05|1562.05|1576.33|1560.33|14
1642531330000|2022-01-18 18:42:10|1578.03|1562.03|1577.44|1561.44|1578.03|1562.03|1577.21|1561.21|13
1642531340000|2022-01-18 18:42:20|1577.5|1561.5|1576.9|1560.9|1577.5|1561.5|1576.22|1560.22|11
1642531350000|2022-01-18 18:42:30|1577.02|1561.02|1577.04|1561.04|1577.04|1561.04|1576.62|1560.62|11
1642531360000|2022-01-18 18:42:40|1577|1561|1577.11|1561.11|1577.4|1561.4|1577|1561|4
1642531370000|2022-01-18 18:42:50|1577|1561|1577.22|1561.22|1577.4|1561.4|1576|1560|15
1642531380000|2022-01-18 18:43:00|1577.5|1561.5|1577.24|1561.24|1577.5|1561.5|1577.24|1561.24|4
1642531390000|2022-01-18 18:43:10|1577.25|1561.25|1578.16|1562.16|1578.16|1562.16|1577|1561|7
1642531400000|2022-01-18 18:43:20|1578.12|1562.12|1578.12|1562.12|1578.5|1562.5|1578.12|1562.12|5
1642531410000|2022-01-18 18:43:30|1578|1562|1577|1561|1578|1562|1577|1561|7
1642531420000|2022-01-18 18:43:40|1576.5|1560.5|1576.5|1560.5|1576.5|1560.5|1576|1560|5
1642531430000|2022-01-18 18:43:50|1576.39|1560.39|1576.75|1560.75|1576.82|1560.82|1576.23|1560.23|6
1642531440000|2022-01-18 18:44:00|1577|1561|1577.2|1561.2|1577.45|1561.45|1577|1561|7
1642531450000|2022-01-18 18:44:10|1577.4|1561.4|1577.4|1561.4|1577.4|1561.4|1577.4|1561.4|1
1642531460000|2022-01-18 18:44:20|1578|1562|1578|1562|1578.41|1562.41|1578|1562|7
1642531470000|2022-01-18 18:44:30|1577.5|1561.5|1577.5|1561.5|1577.5|1561.5|1577.5|1561.5|1
1642531480000|2022-01-18 18:44:40|1577.36|1561.36|1578.1|1562.1|1578.1|1562.1|1577.28|1561.28|7
1642531490000|2022-01-18 18:44:50|1578.11|1562.11|1578.32|1562.32|1578.33|1562.33|1578.11|1562.11|4
1642531500000|2022-01-18 18:45:00|1578|1562|1577.75|1561.75|1578|1562|1577.5|1561.5|11
1642531510000|2022-01-18 18:45:10|1577.84|1561.84|1577.69|1561.69|1578.2|1562.2|1577.5|1561.5|9
1642531520000|2022-01-18 18:45:20|1577.68|1561.68|1577.2|1561.2|1577.68|1561.68|1576|1560|11
1642531530000|2022-01-18 18:45:30|1577.5|1561.5|1577.4|1561.4|1577.5|1561.5|1577.15|1561.15|4
1642531540000|2022-01-18 18:45:40|1577.9|1561.9|1578.13|1562.13|1578.33|1562.33|1577.4|1561.4|16
1642531550000|2022-01-18 18:45:50|1578.5|1562.5|1578.13|1562.13|1578.5|1562.5|1578.13|1562.13|2
1642531560000|2022-01-18 18:46:00|1578.32|1562.32|1578.05|1562.05|1578.35|1562.35|1578.05|1562.05|4
1642531570000|2022-01-18 18:46:10|1578.13|1562.13|1578.32|1562.32|1578.32|1562.32|1578|1562|5
1642531580000|2022-01-18 18:46:20|1578.5|1562.5|1578.5|1562.5|1578.5|1562.5|1578.5|1562.5|1
1642531590000|2022-01-18 18:46:30|1578.23|1562.23|1578.5|1562.5|1578.5|1562.5|1577.55|1561.55|9
1642531600000|2022-01-18 18:46:40|1578.54|1562.54|1578|1562|1578.54|1562.54|1577.75|1561.75|7
1642531610000|2022-01-18 18:46:50|1578.25|1562.25|1578.3|1562.3|1578.3|1562.3|1578|1562|5
1642531620000|2022-01-18 18:47:00|1578.5|1562.5|1578.5|1562.5|1578.5|1562.5|1578.5|1562.5|1
1642531630000|2022-01-18 18:47:10|1578.3|1562.3|1578.5|1562.5|1578.5|1562.5|1578.3|1562.3|4
1642531640000|2022-01-18 18:47:20|1578.65|1562.65|1577.91|1561.91|1578.65|1562.65|1577.91|1561.91|7
1642531650000|2022-01-18 18:47:30|1577.41|1561.41|1575|1559|1577.41|1561.41|1575|1559|13
1642531660000|2022-01-18 18:47:40|1575.5|1559.5|1575.22|1559.22|1575.5|1559.5|1574.97|1558.97|7
1642531670000|2022-01-18 18:47:50|1575.5|1559.5|1575.04|1559.04|1575.5|1559.5|1574.54|1558.54|7
1642531680000|2022-01-18 18:48:00|1574.83|1558.83|1574|1558|1575|1559|1574|1558|10
1642531690000|2022-01-18 18:48:10|1574.3|1558.3|1575.35|1559.35|1575.35|1559.35|1574.3|1558.3|8
1642531700000|2022-01-18 18:48:20|1575.48|1559.48|1575.43|1559.43|1576.35|1560.35|1575.43|1559.43|10
1642531710000|2022-01-18 18:48:30|1575.5|1559.5|1575.16|1559.16|1575.5|1559.5|1575.16|1559.16|6
1642531720000|2022-01-18 18:48:40|1575|1559|1574.1|1558.1|1575|1559|1574.1|1558.1|7
1642531730000|2022-01-18 18:48:50|1574.39|1558.39|1575.13|1559.13|1575.35|1559.35|1574.39|1558.39|6
1642531740000|2022-01-18 18:49:00|1575.5|1559.5|1575.5|1559.5|1575.5|1559.5|1575.13|1559.13|3
1642531750000|2022-01-18 18:49:10|1575.63|1559.63|1576|1560|1576.19|1560.19|1575.63|1559.63|3
1642531760000|2022-01-18 18:49:20|1575.5|1559.5|1574.47|1558.47|1575.5|1559.5|1574.47|1558.47|7
1642531770000|2022-01-18 18:49:30|1574.37|1558.37|1573.88|1557.88|1574.5|1558.5|1573.5|1557.5|14
1642531780000|2022-01-18 18:49:40|1574|1558|1574.46|1558.46|1574.47|1558.47|1573.5|1557.5|7
1642531790000|2022-01-18 18:49:50|1574.36|1558.36|1574|1558|1574.36|1558.36|1573.5|1557.5|13
1642531800000|2022-01-18 18:50:00|1573.72|1557.72|1573.62|1557.62|1573.76|1557.76|1573.5|1557.5|12
1642531810000|2022-01-18 18:50:10|1573.5|1557.5|1575.35|1559.35|1575.35|1559.35|1573.5|1557.5|13
1642531820000|2022-01-18 18:50:20|1575|1559|1574.5|1558.5|1575|1559|1574.5|1558.5|2
1642531830000|2022-01-18 18:50:30|1575|1559|1575.26|1559.26|1575.26|1559.26|1575|1559|2
1642531840000|2022-01-18 18:50:40|1575.3|1559.3|1575.17|1559.17|1575.3|1559.3|1575.17|1559.17|4
1642531850000|2022-01-18 18:50:50|1574.67|1558.67|1575.4|1559.4|1575.42|1559.42|1574.5|1558.5|10
1642531860000|2022-01-18 18:51:00|1575.71|1559.71|1576.32|1560.32|1576.32|1560.32|1575.12|1559.12|14
1642531870000|2022-01-18 18:51:10|1576.33|1560.33|1576.1|1560.1|1576.33|1560.33|1575.86|1559.86|9
1642531880000|2022-01-18 18:51:20|1576.2|1560.2|1575.14|1559.14|1576.4|1560.4|1575.14|1559.14|12
1642531890000|2022-01-18 18:51:30|1575.32|1559.32|1575|1559|1575.9|1559.9|1575|1559|9
1642531900000|2022-01-18 18:51:40|1574.75|1558.75|1574.64|1558.64|1574.9|1558.9|1574.5|1558.5|8
1642531910000|2022-01-18 18:51:50|1574.93|1558.93|1575.83|1559.83|1575.83|1559.83|1574.93|1558.93|11
1642531920000|2022-01-18 18:52:00|1575.49|1559.49|1575.5|1559.5|1575.55|1559.55|1575.35|1559.35|5
1642531930000|2022-01-18 18:52:10|1574.97|1558.97|1573.55|1557.55|1574.97|1558.97|1573.55|1557.55|6
1642531940000|2022-01-18 18:52:20|1574|1558|1573.74|1557.74|1574.4|1558.4|1573.74|1557.74|4
1642531960000|2022-01-18 18:52:40|1573.85|1557.85|1573.85|1557.85|1573.85|1557.85|1573.85|1557.85|1
1642531970000|2022-01-18 18:52:50|1573.9|1557.9|1573.5|1557.5|1573.9|1557.9|1573.5|1557.5|2
1642531980000|2022-01-18 18:53:00|1573.97|1557.97|1574.4|1558.4|1574.62|1558.62|1573.97|1557.97|6
1642531990000|2022-01-18 18:53:10|1574.45|1558.45|1574.27|1558.27|1574.5|1558.5|1574.23|1558.23|12
1642532000000|2022-01-18 18:53:20|1574.35|1558.35|1574.5|1558.5|1574.95|1558.95|1574.24|1558.24|7
1642532010000|2022-01-18 18:53:30|1574.95|1558.95|1575|1559|1575.5|1559.5|1574.95|1558.95|4
1642532020000|2022-01-18 18:53:40|1575.5|1559.5|1574.89|1558.89|1575.5|1559.5|1574.69|1558.69|6
1642532030000|2022-01-18 18:53:50|1574.74|1558.74|1575.02|1559.02|1575.02|1559.02|1574.63|1558.63|5
1642532040000|2022-01-18 18:54:00|1575.17|1559.17|1575.47|1559.47|1575.47|1559.47|1575.17|1559.17|2
1642532050000|2022-01-18 18:54:10|1575.4|1559.4|1575.53|1559.53|1575.53|1559.53|1575.4|1559.4|4
1642532060000|2022-01-18 18:54:20|1575.5|1559.5|1575.35|1559.35|1575.55|1559.55|1575.25|1559.25|5
1642532070000|2022-01-18 18:54:30|1575.41|1559.41|1576.43|1560.43|1576.43|1560.43|1575.41|1559.41|4
1642532080000|2022-01-18 18:54:40|1576.12|1560.12|1576.24|1560.24|1576.25|1560.25|1576.12|1560.12|6
1642532090000|2022-01-18 18:54:50|1576.25|1560.25|1576.24|1560.24|1576.25|1560.25|1576.11|1560.11|6
1642532100000|2022-01-18 18:55:00|1576.25|1560.25|1576.5|1560.5|1576.72|1560.72|1576.25|1560.25|4
1642532110000|2022-01-18 18:55:10|1576.43|1560.43|1576|1560|1576.5|1560.5|1576|1560|3
1642532120000|2022-01-18 18:55:20|1576.5|1560.5|1576.5|1560.5|1576.5|1560.5|1576.5|1560.5|1
1642532130000|2022-01-18 18:55:30|1576|1560|1576|1560|1576|1560|1575.5|1559.5|4
1642532140000|2022-01-18 18:55:40|1575.9|1559.9|1576|1560|1576|1560|1575.9|1559.9|2
1642532150000|2022-01-18 18:55:50|1576.28|1560.28|1576.5|1560.5|1576.5|1560.5|1576.28|1560.28|2
1642532160000|2022-01-18 18:56:00|1576.62|1560.62|1576.63|1560.63|1576.63|1560.63|1576.5|1560.5|6
1642532170000|2022-01-18 18:56:10|1576.5|1560.5|1576.5|1560.5|1576.72|1560.72|1576.5|1560.5|3
1642532180000|2022-01-18 18:56:20|1577|1561|1577.45|1561.45|1577.77|1561.77|1577|1561|9
1642532190000|2022-01-18 18:56:30|1577.5|1561.5|1577.5|1561.5|1577.5|1561.5|1577.5|1561.5|1
1642532200000|2022-01-18 18:56:40|1577.64|1561.64|1577.5|1561.5|1577.64|1561.64|1577.5|1561.5|2
1642532210000|2022-01-18 18:56:50|1577.64|1561.64|1577.5|1561.5|1577.64|1561.64|1577.5|1561.5|4
1642532220000|2022-01-18 18:57:00|1577.76|1561.76|1577.5|1561.5|1577.76|1561.76|1577.5|1561.5|4
1642532240000|2022-01-18 18:57:20|1577.65|1561.65|1577.84|1561.84|1577.84|1561.84|1577.5|1561.5|4
1642532250000|2022-01-18 18:57:30|1578|1562|1578|1562|1578|1562|1578|1562|1
1642532260000|2022-01-18 18:57:40|1578.46|1562.46|1578.46|1562.46|1578.46|1562.46|1578.46|1562.46|1
1642532270000|2022-01-18 18:57:50|1578.45|1562.45|1579.25|1563.25|1579.25|1563.25|1578.29|1562.29|8
1642532280000|2022-01-18 18:58:00|1579.38|1563.38|1579.5|1563.5|1579.57|1563.57|1579.38|1563.38|5
1642532290000|2022-01-18 18:58:10|1579.56|1563.56|1580.15|1564.15|1580.15|1564.15|1579.5|1563.5|6
1642532300000|2022-01-18 18:58:20|1580.37|1564.37|1580|1564|1580.5|1564.5|1580|1564|11
1642532310000|2022-01-18 18:58:30|1580.24|1564.24|1580.24|1564.24|1580.51|1564.51|1580.24|1564.24|3
1642532320000|2022-01-18 18:58:40|1580|1564|1579.88|1563.88|1580.3|1564.3|1579.88|1563.88|4
1642532330000|2022-01-18 18:58:50|1580.35|1564.35|1580.35|1564.35|1580.35|1564.35|1580.35|1564.35|1
1642532340000|2022-01-18 18:59:00|1580|1564|1579.6|1563.6|1580|1564|1579|1563|5
1642532350000|2022-01-18 18:59:10|1579.72|1563.72|1579.5|1563.5|1580.25|1564.25|1579.5|1563.5|7
1642532360000|2022-01-18 18:59:20|1579.1|1563.1|1577.55|1561.55|1579.1|1563.1|1577.55|1561.55|7
1642532370000|2022-01-18 18:59:30|1577.64|1561.64|1578.13|1562.13|1578.13|1562.13|1577.55|1561.55|7
1642532380000|2022-01-18 18:59:40|1578|1562|1577.5|1561.5|1578|1562|1577.5|1561.5|3
1642532390000|2022-01-18 18:59:50|1577.65|1561.65|1577.5|1561.5|1577.65|1561.65|1577.5|1561.5|6
1642532400000|2022-01-18 19:00:00|1577.66|1561.66|1578.67|1562.67|1578.67|1562.67|1577.5|1561.5|16
1642532410000|2022-01-18 19:00:10|1578.68|1562.68|1581.45|1565.45|1581.45|1565.45|1578.68|1562.68|10
1642532420000|2022-01-18 19:00:20|1581|1565|1580.75|1564.75|1581|1565|1580.5|1564.5|4
1642532430000|2022-01-18 19:00:30|1580.79|1564.79|1580.38|1564.38|1580.9|1564.9|1580.38|1564.38|7
1642532440000|2022-01-18 19:00:40|1580|1564|1580.01|1564.01|1580.26|1564.26|1579.5|1563.5|8
1642532450000|2022-01-18 19:00:50|1579.76|1563.76|1579.4|1563.4|1580|1564|1579.4|1563.4|9
1642532460000|2022-01-18 19:01:00|1579.44|1563.44|1579.5|1563.5|1579.5|1563.5|1579.44|1563.44|2
1642532470000|2022-01-18 19:01:10|1579.19|1563.19|1578.5|1562.5|1579.19|1563.19|1578.39|1562.39|6
1642532480000|2022-01-18 19:01:20|1578.11|1562.11|1578.72|1562.72|1578.72|1562.72|1578.11|1562.11|13
1642532490000|2022-01-18 19:01:30|1578.5|1562.5|1579.38|1563.38|1579.38|1563.38|1578.5|1562.5|9
1642532500000|2022-01-18 19:01:40|1578.88|1562.88|1580.08|1564.08|1580.11|1564.11|1578.88|1562.88|14
1642532510000|2022-01-18 19:01:50|1580.5|1564.5|1580|1564|1580.69|1564.69|1580|1564|10
1642532520000|2022-01-18 19:02:00|1579.5|1563.5|1579.5|1563.5|1580.12|1564.12|1579.5|1563.5|8
1642532530000|2022-01-18 19:02:10|1579.24|1563.24|1579.24|1563.24|1579.24|1563.24|1579.24|1563.24|1
1642532540000|2022-01-18 19:02:20|1579.45|1563.45|1580|1564|1580|1564|1579.24|1563.24|6
1642532550000|2022-01-18 19:02:30|1579.89|1563.89|1579.5|1563.5|1580|1564|1579.43|1563.43|4
1642532560000|2022-01-18 19:02:40|1579.92|1563.92|1579.24|1563.24|1579.92|1563.92|1579.1|1563.1|9
1642532570000|2022-01-18 19:02:50|1579.1|1563.1|1580.72|1564.72|1580.75|1564.75|1579.1|1563.1|8
1642532580000|2022-01-18 19:03:00|1581|1565|1582|1566|1582|1566|1581|1565|7
1642532590000|2022-01-18 19:03:10|1581.88|1565.88|1581.75|1565.75|1582.15|1566.15|1581|1565|17
1642532600000|2022-01-18 19:03:20|1581.5|1565.5|1581.88|1565.88|1582|1566|1581.5|1565.5|8
1642532610000|2022-01-18 19:03:30|1582|1566|1580.71|1564.71|1582|1566|1580.7|1564.7|8
1642532620000|2022-01-18 19:03:40|1580.6|1564.6|1581|1565|1581.22|1565.22|1580.6|1564.6|8
1642532630000|2022-01-18 19:03:50|1580.5|1564.5|1581.5|1565.5|1581.5|1565.5|1580.5|1564.5|7
1642532640000|2022-01-18 19:04:00|1581.88|1565.88|1582.13|1566.13|1582.19|1566.19|1581.88|1565.88|6
1642532650000|2022-01-18 19:04:10|1582.14|1566.14|1582|1566|1582.21|1566.21|1582|1566|11
1642532660000|2022-01-18 19:04:20|1581.89|1565.89|1581.5|1565.5|1582|1566|1581.5|1565.5|7
1642532670000|2022-01-18 19:04:30|1581.71|1565.71|1582.39|1566.39|1582.67|1566.67|1581.71|1565.71|9
1642532680000|2022-01-18 19:04:40|1582.5|1566.5|1582.5|1566.5|1582.67|1566.67|1582.36|1566.36|9
1642532690000|2022-01-18 19:04:50|1582.33|1566.33|1582.5|1566.5|1582.67|1566.67|1582.15|1566.15|10
1642532700000|2022-01-18 19:05:00|1582.59|1566.59|1582.5|1566.5|1582.67|1566.67|1582.36|1566.36|8
1642532710000|2022-01-18 19:05:10|1582.67|1566.67|1582.59|1566.59|1582.67|1566.67|1582.25|1566.25|14
1642532720000|2022-01-18 19:05:20|1582.5|1566.5|1582.5|1566.5|1582.58|1566.58|1581.87|1565.87|14
1642532730000|2022-01-18 19:05:30|1582.67|1566.67|1582.67|1566.67|1582.71|1566.71|1582.5|1566.5|6
1642532740000|2022-01-18 19:05:40|1582.5|1566.5|1582.5|1566.5|1582.5|1566.5|1582.5|1566.5|1
1642532750000|2022-01-18 19:05:50|1582.22|1566.22|1582.5|1566.5|1582.59|1566.59|1582.22|1566.22|6
1642532760000|2022-01-18 19:06:00|1582.67|1566.67|1582.5|1566.5|1582.67|1566.67|1582.5|1566.5|8
1642532770000|2022-01-18 19:06:10|1582.25|1566.25|1581.5|1565.5|1582.25|1566.25|1581.5|1565.5|8
1642532780000|2022-01-18 19:06:20|1581.61|1565.61|1580.76|1564.76|1581.66|1565.66|1580.76|1564.76|5
1642532790000|2022-01-18 19:06:30|1580.5|1564.5|1579.91|1563.91|1580.54|1564.54|1579.55|1563.55|12
1642532800000|2022-01-18 19:06:40|1580|1564|1580.08|1564.08|1580.24|1564.24|1579.55|1563.55|5
1642532810000|2022-01-18 19:06:50|1580.29|1564.29|1580.5|1564.5|1581|1565|1580.08|1564.08|10
1642532820000|2022-01-18 19:07:00|1580.54|1564.54|1580.5|1564.5|1580.54|1564.54|1580.5|1564.5|2
1642532830000|2022-01-18 19:07:10|1580.55|1564.55|1580.5|1564.5|1581|1565|1580.5|1564.5|8
1642532840000|2022-01-18 19:07:20|1580.41|1564.41|1580.41|1564.41|1580.41|1564.41|1580.16|1564.16|6
1642532850000|2022-01-18 19:07:30|1580.31|1564.31|1580.5|1564.5|1580.5|1564.5|1580.31|1564.31|7
1642532860000|2022-01-18 19:07:40|1580.75|1564.75|1580.5|1564.5|1580.75|1564.75|1580.5|1564.5|2
1642532870000|2022-01-18 19:07:50|1580.57|1564.57|1581.07|1565.07|1581.07|1565.07|1580.57|1564.57|2
1642532880000|2022-01-18 19:08:00|1581|1565|1580.59|1564.59|1581|1565|1580.5|1564.5|6
1642532890000|2022-01-18 19:08:10|1580.53|1564.53|1580|1564|1580.59|1564.59|1580|1564|5
1642532900000|2022-01-18 19:08:20|1580.3|1564.3|1580.05|1564.05|1580.3|1564.3|1579.75|1563.75|5
1642532910000|2022-01-18 19:08:30|1579.85|1563.85|1580.5|1564.5|1580.5|1564.5|1579.85|1563.85|3
1642532920000|2022-01-18 19:08:40|1580.35|1564.35|1580.5|1564.5|1580.55|1564.55|1580.35|1564.35|4
1642532930000|2022-01-18 19:08:50|1581|1565|1581.11|1565.11|1581.11|1565.11|1581|1565|3
1642532940000|2022-01-18 19:09:00|1581.09|1565.09|1581.01|1565.01|1582.03|1566.03|1581.01|1565.01|14
1642532950000|2022-01-18 19:09:10|1581.12|1565.12|1581.49|1565.49|1581.5|1565.5|1581.12|1565.12|3
1642532960000|2022-01-18 19:09:20|1581.6|1565.6|1581.44|1565.44|1581.6|1565.6|1581.44|1565.44|3
1642532970000|2022-01-18 19:09:30|1581.42|1565.42|1581.69|1565.69|1581.91|1565.91|1581.42|1565.42|4
1642532980000|2022-01-18 19:09:40|1581.9|1565.9|1582.64|1566.64|1582.64|1566.64|1581.9|1565.9|8
1642532990000|2022-01-18 19:09:50|1582.55|1566.55|1581.65|1565.65|1582.55|1566.55|1581.58|1565.58|9
1642533000000|2022-01-18 19:10:00|1581.5|1565.5|1582.57|1566.57|1582.57|1566.57|1581.5|1565.5|16
1642533010000|2022-01-18 19:10:10|1582.49|1566.49|1582.69|1566.69|1582.75|1566.75|1582.49|1566.49|5
1642533020000|2022-01-18 19:10:20|1582.59|1566.59|1582.64|1566.64|1582.75|1566.75|1582.5|1566.5|8
1642533030000|2022-01-18 19:10:30|1582.5|1566.5|1583.07|1567.07|1583.07|1567.07|1582.5|1566.5|4
1642533050000|2022-01-18 19:10:50|1583.02|1567.02|1583.02|1567.02|1583.02|1567.02|1583.02|1567.02|1
1642533060000|2022-01-18 19:11:00|1583.14|1567.14|1583.83|1567.83|1584.25|1568.25|1583.14|1567.14|13
1642533070000|2022-01-18 19:11:10|1584.08|1568.08|1583.48|1567.48|1584.3|1568.3|1583.36|1567.36|9
1642533080000|2022-01-18 19:11:20|1583.66|1567.66|1583.96|1567.96|1583.96|1567.96|1583.5|1567.5|7
1642533090000|2022-01-18 19:11:30|1583.59|1567.59|1583|1567|1583.59|1567.59|1582.97|1566.97|7
1642533100000|2022-01-18 19:11:40|1582.34|1566.34|1582|1566|1582.66|1566.66|1582|1566|15
1642533110000|2022-01-18 19:11:50|1581.5|1565.5|1581.5|1565.5|1582|1566|1581.5|1565.5|4
1642533120000|2022-01-18 19:12:00|1581.9|1565.9|1583|1567|1583.5|1567.5|1581.9|1565.9|12
1642533130000|2022-01-18 19:12:10|1582.9|1566.9|1582|1566|1582.9|1566.9|1581.65|1565.65|8
1642533140000|2022-01-18 19:12:20|1582.13|1566.13|1582.08|1566.08|1582.13|1566.13|1581.5|1565.5|9
1642533150000|2022-01-18 19:12:30|1581.87|1565.87|1582.5|1566.5|1582.5|1566.5|1581.87|1565.87|3
1642533160000|2022-01-18 19:12:40|1582|1566|1582.13|1566.13|1582.5|1566.5|1581.75|1565.75|6
1642533170000|2022-01-18 19:12:50|1582|1566|1582|1566|1582.5|1566.5|1581.6|1565.6|10
1642533180000|2022-01-18 19:13:00|1581.5|1565.5|1581.5|1565.5|1581.5|1565.5|1581.5|1565.5|1
1642533200000|2022-01-18 19:13:20|1581.37|1565.37|1581.5|1565.5|1581.5|1565.5|1581.37|1565.37|2
1642533210000|2022-01-18 19:13:30|1581|1565|1580.5|1564.5|1581|1565|1580.5|1564.5|2
1642533230000|2022-01-18 19:13:50|1580.72|1564.72|1580.65|1564.65|1581|1565|1580.5|1564.5|6
1642533240000|2022-01-18 19:14:00|1580.5|1564.5|1581.19|1565.19|1581.19|1565.19|1580.5|1564.5|3
1642533250000|2022-01-18 19:14:10|1580.69|1564.69|1581.19|1565.19|1581.25|1565.25|1580.69|1564.69|9
1642533270000|2022-01-18 19:14:30|1581.13|1565.13|1581.45|1565.45|1581.5|1565.5|1581|1565|4
1642533300000|2022-01-18 19:15:00|1581.5|1565.5|1582.44|1566.44|1582.44|1566.44|1581.5|1565.5|9
1642533310000|2022-01-18 19:15:10|1582.66|1566.66|1583.45|1567.45|1583.45|1567.45|1582.66|1566.66|3
1642533320000|2022-01-18 19:15:20|1583.41|1567.41|1583.5|1567.5|1584.2|1568.2|1583.3|1567.3|9
1642533330000|2022-01-18 19:15:30|1584|1568|1584|1568|1584|1568|1584|1568|1
1642533340000|2022-01-18 19:15:40|1583.91|1567.91|1584|1568|1584|1568|1583.91|1567.91|2
1642533350000|2022-01-18 19:15:50|1583.92|1567.92|1584.38|1568.38|1584.38|1568.38|1583.6|1567.6|4
1642533360000|2022-01-18 19:16:00|1584.09|1568.09|1584.74|1568.74|1584.78|1568.78|1584.09|1568.09|9
1642533370000|2022-01-18 19:16:10|1584.5|1568.5|1584.61|1568.61|1584.78|1568.78|1584.5|1568.5|9
1642533390000|2022-01-18 19:16:30|1584.5|1568.5|1584.78|1568.78|1584.78|1568.78|1584.5|1568.5|4
1642533400000|2022-01-18 19:16:40|1584.55|1568.55|1584.93|1568.93|1584.93|1568.93|1584.55|1568.55|6
1642533410000|2022-01-18 19:16:50|1584.87|1568.87|1585.5|1569.5|1585.5|1569.5|1584.87|1568.87|6
1642533420000|2022-01-18 19:17:00|1585.28|1569.28|1585.5|1569.5|1585.5|1569.5|1585.11|1569.11|5
1642533440000|2022-01-18 19:17:20|1585.28|1569.28|1584.98|1568.98|1585.28|1569.28|1584.88|1568.88|3
1642533450000|2022-01-18 19:17:30|1584.88|1568.88|1584.88|1568.88|1584.88|1568.88|1584.88|1568.88|1
1642533470000|2022-01-18 19:17:50|1585.05|1569.05|1585.05|1569.05|1585.05|1569.05|1585.05|1569.05|1
1642533480000|2022-01-18 19:18:00|1585.18|1569.18|1585.05|1569.05|1585.18|1569.18|1585.05|1569.05|3
1642533490000|2022-01-18 19:18:10|1585.28|1569.28|1585.42|1569.42|1585.42|1569.42|1585.28|1569.28|2
1642533500000|2022-01-18 19:18:20|1585.47|1569.47|1586.39|1570.39|1586.5|1570.5|1585.47|1569.47|5
1642533510000|2022-01-18 19:18:30|1586.4|1570.4|1587.35|1571.35|1587.35|1571.35|1586.4|1570.4|4
1642533520000|2022-01-18 19:18:40|1587.85|1571.85|1588.5|1572.5|1588.5|1572.5|1587.73|1571.73|4
1642533530000|2022-01-18 19:18:50|1588.22|1572.22|1588.85|1572.85|1589|1573|1588.22|1572.22|6
1642533540000|2022-01-18 19:19:00|1589|1573|1588.89|1572.89|1589.02|1573.02|1588.5|1572.5|7
1642533550000|2022-01-18 19:19:10|1589|1573|1589|1573|1589.13|1573.13|1589|1573|5
1642533560000|2022-01-18 19:19:20|1589.13|1573.13|1589.5|1573.5|1589.5|1573.5|1589|1573|6
1642533570000|2022-01-18 19:19:30|1590.28|1574.28|1590.5|1574.5|1590.51|1574.51|1590.28|1574.28|3
1642533590000|2022-01-18 19:19:50|1590.58|1574.58|1590.66|1574.66|1590.66|1574.66|1590.5|1574.5|3
1642533610000|2022-01-18 19:20:10|1590.77|1574.77|1590.5|1574.5|1590.77|1574.77|1590.5|1574.5|2
1642533620000|2022-01-18 19:20:20|1590.55|1574.55|1589.5|1573.5|1590.55|1574.55|1589.5|1573.5|5
1642533630000|2022-01-18 19:20:30|1589.65|1573.65|1589.5|1573.5|1589.65|1573.65|1589.5|1573.5|5
1642533640000|2022-01-18 19:20:40|1589.55|1573.55|1589.23|1573.23|1589.55|1573.55|1589.23|1573.23|4
1642533650000|2022-01-18 19:20:50|1589.14|1573.14|1589.5|1573.5|1589.8|1573.8|1589.14|1573.14|10
1642533660000|2022-01-18 19:21:00|1589.37|1573.37|1589.52|1573.52|1589.54|1573.54|1589.37|1573.37|4
1642533670000|2022-01-18 19:21:10|1589.54|1573.54|1589.71|1573.71|1589.99|1573.99|1589.52|1573.52|7
1642533680000|2022-01-18 19:21:20|1589.94|1573.94|1590.3|1574.3|1590.3|1574.3|1589.77|1573.77|8
1642533690000|2022-01-18 19:21:30|1590.14|1574.14|1589.04|1573.04|1590.14|1574.14|1589.04|1573.04|8
1642533700000|2022-01-18 19:21:40|1589.35|1573.35|1588.5|1572.5|1589.35|1573.35|1588.5|1572.5|5
1642533710000|2022-01-18 19:21:50|1588.8|1572.8|1588.8|1572.8|1588.8|1572.8|1588.5|1572.5|3
1642533720000|2022-01-18 19:22:00|1588.5|1572.5|1588.4|1572.4|1588.5|1572.5|1588.4|1572.4|2
1642533730000|2022-01-18 19:22:10|1588.26|1572.26|1587.55|1571.55|1588.26|1572.26|1587.55|1571.55|8
1642533740000|2022-01-18 19:22:20|1587.49|1571.49|1586.23|1570.23|1587.49|1571.49|1586.23|1570.23|10
1642533750000|2022-01-18 19:22:30|1586.28|1570.28|1586.5|1570.5|1586.56|1570.56|1586.22|1570.22|7
1642533760000|2022-01-18 19:22:40|1586.56|1570.56|1586.5|1570.5|1586.56|1570.56|1586.5|1570.5|8
1642533770000|2022-01-18 19:22:50|1586.56|1570.56|1586.5|1570.5|1586.56|1570.56|1586.5|1570.5|2
1642533780000|2022-01-18 19:23:00|1586.4|1570.4|1586.35|1570.35|1586.46|1570.46|1586.35|1570.35|6
1642533790000|2022-01-18 19:23:10|1586|1570|1586.35|1570.35|1586.35|1570.35|1586|1570|2
1642533800000|2022-01-18 19:23:20|1586.12|1570.12|1586.35|1570.35|1586.35|1570.35|1586.11|1570.11|3
1642533810000|2022-01-18 19:23:30|1585.95|1569.95|1585.91|1569.91|1585.95|1569.95|1585.91|1569.91|2
1642533820000|2022-01-18 19:23:40|1585.52|1569.52|1585.57|1569.57|1585.57|1569.57|1585.52|1569.52|2
1642533830000|2022-01-18 19:23:50|1585.56|1569.56|1587.5|1571.5|1587.64|1571.64|1585.56|1569.56|10
1642533840000|2022-01-18 19:24:00|1587.64|1571.64|1587.84|1571.84|1587.84|1571.84|1587.5|1571.5|5
1642533850000|2022-01-18 19:24:10|1587.5|1571.5|1587.47|1571.47|1587.5|1571.5|1587.47|1571.47|4
1642533860000|2022-01-18 19:24:20|1587.7|1571.7|1587.5|1571.5|1587.7|1571.7|1587.5|1571.5|2
1642533880000|2022-01-18 19:24:40|1587.24|1571.24|1587.24|1571.24|1587.24|1571.24|1587.24|1571.24|1
1642533890000|2022-01-18 19:24:50|1587.2|1571.2|1586.7|1570.7|1587.2|1571.2|1586.7|1570.7|2
1642533900000|2022-01-18 19:25:00|1586.56|1570.56|1587.39|1571.39|1587.39|1571.39|1586.56|1570.56|5
1642533910000|2022-01-18 19:25:10|1587.29|1571.29|1587.32|1571.32|1587.5|1571.5|1587.29|1571.29|3
1642533930000|2022-01-18 19:25:30|1586.8|1570.8|1587|1571|1587.29|1571.29|1586.8|1570.8|6
1642533940000|2022-01-18 19:25:40|1587.29|1571.29|1586.79|1570.79|1587.33|1571.33|1586.79|1570.79|7
1642533950000|2022-01-18 19:25:50|1586.65|1570.65|1586.65|1570.65|1586.65|1570.65|1586.65|1570.65|1
1642533970000|2022-01-18 19:26:10|1586.79|1570.79|1586.79|1570.79|1586.79|1570.79|1586.79|1570.79|1
1642533980000|2022-01-18 19:26:20|1587.29|1571.29|1587.61|1571.61|1587.61|1571.61|1587.29|1571.29|12
1642533990000|2022-01-18 19:26:30|1587.45|1571.45|1587.61|1571.61|1587.61|1571.61|1587.34|1571.34|6
1642534000000|2022-01-18 19:26:40|1587.5|1571.5|1587.29|1571.29|1587.61|1571.61|1587.29|1571.29|4
1642534020000|2022-01-18 19:27:00|1586.89|1570.89|1586.89|1570.89|1586.89|1570.89|1586.89|1570.89|1
1642534040000|2022-01-18 19:27:20|1587.31|1571.31|1587.5|1571.5|1587.55|1571.55|1587.31|1571.31|5
1642534050000|2022-01-18 19:27:30|1587.54|1571.54|1588.41|1572.41|1588.43|1572.43|1587.53|1571.53|7
1642534060000|2022-01-18 19:27:40|1588.5|1572.5|1588.92|1572.92|1588.92|1572.92|1588.5|1572.5|2
1642534070000|2022-01-18 19:27:50|1588.97|1572.97|1588.92|1572.92|1588.97|1572.97|1588.57|1572.57|4
1642534080000|2022-01-18 19:28:00|1588.7|1572.7|1589.12|1573.12|1589.12|1573.12|1588.7|1572.7|3
1642534110000|2022-01-18 19:28:30|1589.05|1573.05|1588.92|1572.92|1589.05|1573.05|1588.85|1572.85|3
1642534120000|2022-01-18 19:28:40|1588.85|1572.85|1588.85|1572.85|1588.85|1572.85|1588.85|1572.85|1
1642534140000|2022-01-18 19:29:00|1589|1573|1589|1573|1589|1573|1589|1573|1
1642534150000|2022-01-18 19:29:10|1589.5|1573.5|1589.5|1573.5|1589.5|1573.5|1589.5|1573.5|1
1642534160000|2022-01-18 19:29:20|1589.56|1573.56|1589.56|1573.56|1589.56|1573.56|1589.53|1573.53|3
1642534170000|2022-01-18 19:29:30|1588.7|1572.7|1589|1573|1589|1573|1588.7|1572.7|4
1642534180000|2022-01-18 19:29:40|1588.8|1572.8|1588.22|1572.22|1588.8|1572.8|1588.22|1572.22|4
1642534190000|2022-01-18 19:29:50|1588.1|1572.1|1588.12|1572.12|1588.24|1572.24|1588.1|1572.1|5
1642534200000|2022-01-18 19:30:00|1588.15|1572.15|1588.27|1572.27|1588.27|1572.27|1588.15|1572.15|4
1642534210000|2022-01-18 19:30:10|1588.21|1572.21|1588.65|1572.65|1588.75|1572.75|1588.21|1572.21|10
1642534220000|2022-01-18 19:30:20|1588.5|1572.5|1588.99|1572.99|1588.99|1572.99|1588.5|1572.5|4
1642534230000|2022-01-18 19:30:30|1588.94|1572.94|1589.35|1573.35|1589.35|1573.35|1588.94|1572.94|2
1642534270000|2022-01-18 19:31:10|1589.5|1573.5|1590.48|1574.48|1590.55|1574.55|1589.5|1573.5|5
1642534280000|2022-01-18 19:31:20|1590.43|1574.43|1590.85|1574.85|1590.85|1574.85|1590.43|1574.43|6
1642534290000|2022-01-18 19:31:30|1591.04|1575.04|1591.69|1575.69|1591.7|1575.7|1591.04|1575.04|7
1642534300000|2022-01-18 19:31:40|1591.7|1575.7|1591.87|1575.87|1591.87|1575.87|1591.69|1575.69|3
1642534310000|2022-01-18 19:31:50|1592.5|1576.5|1592.5|1576.5|1592.5|1576.5|1592.5|1576.5|1
1642534320000|2022-01-18 19:32:00|1592.44|1576.44|1591.94|1575.94|1592.45|1576.45|1591.94|1575.94|7
1642534330000|2022-01-18 19:32:10|1592.11|1576.11|1592.5|1576.5|1592.5|1576.5|1592.09|1576.09|4
1642534340000|2022-01-18 19:32:20|1592.38|1576.38|1592.5|1576.5|1592.5|1576.5|1592.36|1576.36|4
1642534360000|2022-01-18 19:32:40|1592.2|1576.2|1592.5|1576.5|1592.5|1576.5|1592.2|1576.2|2
1642534370000|2022-01-18 19:32:50|1592.59|1576.59|1592.61|1576.61|1592.99|1576.99|1592.5|1576.5|7
1642534380000|2022-01-18 19:33:00|1592.5|1576.5|1592.62|1576.62|1592.63|1576.63|1592.5|1576.5|6
1642534390000|2022-01-18 19:33:10|1592.7|1576.7|1593.04|1577.04|1593.04|1577.04|1592.7|1576.7|2
1642534400000|2022-01-18 19:33:20|1593.44|1577.44|1593.74|1577.74|1593.93|1577.93|1593.14|1577.14|7
1642534410000|2022-01-18 19:33:30|1594.21|1578.21|1594.48|1578.48|1594.54|1578.54|1594.1|1578.1|6
1642534420000|2022-01-18 19:33:40|1594.5|1578.5|1594.5|1578.5|1594.5|1578.5|1594.5|1578.5|1
1642534430000|2022-01-18 19:33:50|1594.59|1578.59|1594.5|1578.5|1594.6|1578.6|1594.5|1578.5|5
1642534450000|2022-01-18 19:34:10|1594.44|1578.44|1594.4|1578.4|1594.44|1578.44|1594.37|1578.37|3
1642534460000|2022-01-18 19:34:20|1594.33|1578.33|1594.29|1578.29|1594.45|1578.45|1594.29|1578.29|5
1642534470000|2022-01-18 19:34:30|1593.8|1577.8|1593.28|1577.28|1593.8|1577.8|1593|1577|8
1642534480000|2022-01-18 19:34:40|1593.48|1577.48|1593.5|1577.5|1593.5|1577.5|1593.48|1577.48|2
1642534500000|2022-01-18 19:35:00|1593.49|1577.49|1592.5|1576.5|1593.49|1577.49|1592.5|1576.5|4
1642534510000|2022-01-18 19:35:10|1592.85|1576.85|1592.67|1576.67|1593.13|1577.13|1592.5|1576.5|7
1642534520000|2022-01-18 19:35:20|1592.93|1576.93|1592.5|1576.5|1592.93|1576.93|1592.5|1576.5|3
1642534530000|2022-01-18 19:35:30|1592.67|1576.67|1592.67|1576.67|1593.18|1577.18|1592.67|1576.67|5
1642534540000|2022-01-18 19:35:40|1592.8|1576.8|1592.69|1576.69|1593.18|1577.18|1592.5|1576.5|11
1642534550000|2022-01-18 19:35:50|1592.5|1576.5|1592.5|1576.5|1592.5|1576.5|1592.5|1576.5|1
1642534560000|2022-01-18 19:36:00|1592.55|1576.55|1592.51|1576.51|1592.67|1576.67|1592.51|1576.51|3
1642534570000|2022-01-18 19:36:10|1592.5|1576.5|1592.5|1576.5|1592.5|1576.5|1592.5|1576.5|1
1642534580000|2022-01-18 19:36:20|1592.68|1576.68|1593.61|1577.61|1593.61|1577.61|1592.5|1576.5|9
1642534590000|2022-01-18 19:36:30|1594.16|1578.16|1595.45|1579.45|1595.45|1579.45|1594.16|1578.16|6
1642534600000|2022-01-18 19:36:40|1595.12|1579.12|1595|1579|1595.5|1579.5|1595|1579|4
1642534610000|2022-01-18 19:36:50|1594.9|1578.9|1594.21|1578.21|1594.9|1578.9|1594.21|1578.21|6
1642534620000|2022-01-18 19:37:00|1594.22|1578.22|1594|1578|1594.5|1578.5|1593.73|1577.73|8
1642534630000|2022-01-18 19:37:10|1594.1|1578.1|1594.61|1578.61|1594.61|1578.61|1593.89|1577.89|8
1642534640000|2022-01-18 19:37:20|1594.79|1578.79|1594.5|1578.5|1594.79|1578.79|1594.5|1578.5|2
1642534650000|2022-01-18 19:37:30|1594.72|1578.72|1594.35|1578.35|1594.72|1578.72|1594.09|1578.09|6
1642534660000|2022-01-18 19:37:40|1594.5|1578.5|1595.5|1579.5|1595.5|1579.5|1594.31|1578.31|7
1642534670000|2022-01-18 19:37:50|1595.25|1579.25|1595|1579|1595.25|1579.25|1595|1579|4
1642534680000|2022-01-18 19:38:00|1595.5|1579.5|1594.5|1578.5|1595.5|1579.5|1594.5|1578.5|8
1642534690000|2022-01-18 19:38:10|1594.63|1578.63|1594.5|1578.5|1594.64|1578.64|1594.5|1578.5|4
1642534700000|2022-01-18 19:38:20|1594.55|1578.55|1593.91|1577.91|1594.65|1578.65|1593.91|1577.91|7
1642534710000|2022-01-18 19:38:30|1593.5|1577.5|1593.81|1577.81|1593.81|1577.81|1593.5|1577.5|4
1642534720000|2022-01-18 19:38:40|1593.55|1577.55|1594.02|1578.02|1594.36|1578.36|1593.55|1577.55|9
1642534730000|2022-01-18 19:38:50|1593.91|1577.91|1594.5|1578.5|1594.5|1578.5|1593.65|1577.65|7
1642534750000|2022-01-18 19:39:10|1594.46|1578.46|1594.46|1578.46|1594.46|1578.46|1594.46|1578.46|1
1642534760000|2022-01-18 19:39:20|1594.41|1578.41|1593.91|1577.91|1594.46|1578.46|1593.91|1577.91|8
1642534770000|2022-01-18 19:39:30|1593.5|1577.5|1593.5|1577.5|1593.65|1577.65|1593.5|1577.5|3
1642534780000|2022-01-18 19:39:40|1593.96|1577.96|1593.5|1577.5|1593.96|1577.96|1593.5|1577.5|5
1642534790000|2022-01-18 19:39:50|1593.76|1577.76|1592.88|1576.88|1593.76|1577.76|1592.88|1576.88|5
1642534800000|2022-01-18 19:40:00|1592.59|1576.59|1592.5|1576.5|1592.88|1576.88|1592.5|1576.5|7
1642534810000|2022-01-18 19:40:10|1592.64|1576.64|1592.83|1576.83|1592.83|1576.83|1592.5|1576.5|4
1642534820000|2022-01-18 19:40:20|1593.03|1577.03|1593.5|1577.5|1593.5|1577.5|1593.03|1577.03|9
1642534830000|2022-01-18 19:40:30|1593.44|1577.44|1593.33|1577.33|1593.87|1577.87|1593.33|1577.33|10
1642534840000|2022-01-18 19:40:40|1593.87|1577.87|1594.45|1578.45|1594.45|1578.45|1593.87|1577.87|3
1642534850000|2022-01-18 19:40:50|1594.15|1578.15|1592.95|1576.95|1594.15|1578.15|1592.88|1576.88|8
1642534860000|2022-01-18 19:41:00|1593.45|1577.45|1594|1578|1594|1578|1593.38|1577.38|5
1642534870000|2022-01-18 19:41:10|1593.95|1577.95|1593.95|1577.95|1593.95|1577.95|1593.95|1577.95|1
1642534880000|2022-01-18 19:41:20|1593.5|1577.5|1593.5|1577.5|1593.62|1577.62|1593.5|1577.5|3
1642534900000|2022-01-18 19:41:40|1594|1578|1594.5|1578.5|1594.65|1578.65|1594|1578|4
1642534910000|2022-01-18 19:41:50|1593.67|1577.67|1593.67|1577.67|1593.67|1577.67|1593.67|1577.67|1
1642534920000|2022-01-18 19:42:00|1593.5|1577.5|1593.75|1577.75|1593.9|1577.9|1593.5|1577.5|10
1642534930000|2022-01-18 19:42:10|1593.5|1577.5|1593.5|1577.5|1593.86|1577.86|1593.5|1577.5|6
1642534940000|2022-01-18 19:42:20|1593.75|1577.75|1593.5|1577.5|1593.75|1577.75|1593.5|1577.5|3
1642534950000|2022-01-18 19:42:30|1593.35|1577.35|1593.41|1577.41|1593.41|1577.41|1593.35|1577.35|2
1642534960000|2022-01-18 19:42:40|1593.4|1577.4|1593.4|1577.4|1593.4|1577.4|1593.4|1577.4|1
1642534980000|2022-01-18 19:43:00|1593.46|1577.46|1593.46|1577.46|1593.5|1577.5|1593.37|1577.37|4
1642534990000|2022-01-18 19:43:10|1593.4|1577.4|1594.5|1578.5|1594.59|1578.59|1593.4|1577.4|7
1642535020000|2022-01-18 19:43:40|1595|1579|1595.29|1579.29|1595.29|1579.29|1595|1579|2
1642535040000|2022-01-18 19:44:00|1595.13|1579.13|1594.9|1578.9|1595.13|1579.13|1594.9|1578.9|6
1642535050000|2022-01-18 19:44:10|1595.25|1579.25|1595.26|1579.26|1595.35|1579.35|1595.25|1579.25|3
1642535060000|2022-01-18 19:44:20|1595.5|1579.5|1595.65|1579.65|1595.84|1579.84|1595.5|1579.5|7
1642535070000|2022-01-18 19:44:30|1595.64|1579.64|1595.45|1579.45|1595.64|1579.64|1595.45|1579.45|3
1642535080000|2022-01-18 19:44:40|1595.11|1579.11|1595|1579|1595.11|1579.11|1595|1579|2
1642535090000|2022-01-18 19:44:50|1595.35|1579.35|1594.85|1578.85|1595.35|1579.35|1594.85|1578.85|2
1642535100000|2022-01-18 19:45:00|1594.5|1578.5|1594.5|1578.5|1594.8|1578.8|1594.5|1578.5|6
1642535110000|2022-01-18 19:45:10|1594|1578|1593.87|1577.87|1594|1578|1593.69|1577.69|6
1642535120000|2022-01-18 19:45:20|1593.56|1577.56|1593.5|1577.5|1593.66|1577.66|1593.5|1577.5|5
1642535130000|2022-01-18 19:45:30|1593.7|1577.7|1593.29|1577.29|1593.88|1577.88|1592.91|1576.91|14
1642535140000|2022-01-18 19:45:40|1593.5|1577.5|1594.1|1578.1|1594.15|1578.15|1593.5|1577.5|5
1642535150000|2022-01-18 19:45:50|1594.5|1578.5|1594.5|1578.5|1594.98|1578.98|1594.3|1578.3|12
1642535160000|2022-01-18 19:46:00|1594.56|1578.56|1593.55|1577.55|1594.65|1578.65|1593.55|1577.55|14
1642535170000|2022-01-18 19:46:10|1593.39|1577.39|1593.57|1577.57|1593.57|1577.57|1592.65|1576.65|10
1642535180000|2022-01-18 19:46:20|1593.75|1577.75|1594.5|1578.5|1595|1579|1593.72|1577.72|16
1642535190000|2022-01-18 19:46:30|1594.69|1578.69|1594.5|1578.5|1594.69|1578.69|1594.5|1578.5|2
1642535200000|2022-01-18 19:46:40|1594.65|1578.65|1595.5|1579.5|1595.5|1579.5|1594.5|1578.5|8
1642535210000|2022-01-18 19:46:50|1595.61|1579.61|1595.5|1579.5|1595.61|1579.61|1594.79|1578.79|7
1642535220000|2022-01-18 19:47:00|1595.45|1579.45|1595.5|1579.5|1595.61|1579.61|1595.18|1579.18|7
1642535230000|2022-01-18 19:47:10|1595.75|1579.75|1595.5|1579.5|1596.52|1580.52|1595.5|1579.5|5
1642535240000|2022-01-18 19:47:20|1596.02|1580.02|1596.52|1580.52|1596.52|1580.52|1596.02|1580.02|2
1642535250000|2022-01-18 19:47:30|1595.5|1579.5|1595.64|1579.64|1595.64|1579.64|1595.5|1579.5|2
1642535260000|2022-01-18 19:47:40|1595.5|1579.5|1595.61|1579.61|1595.64|1579.64|1595.5|1579.5|8
1642535270000|2022-01-18 19:47:50|1595.5|1579.5|1595|1579|1595.5|1579.5|1595|1579|4
1642535280000|2022-01-18 19:48:00|1595.4|1579.4|1595.5|1579.5|1595.5|1579.5|1595.4|1579.4|2
1642535290000|2022-01-18 19:48:10|1595.62|1579.62|1595.5|1579.5|1595.62|1579.62|1595.31|1579.31|3
1642535300000|2022-01-18 19:48:20|1595.62|1579.62|1595.5|1579.5|1595.62|1579.62|1595.5|1579.5|4
1642535310000|2022-01-18 19:48:30|1595.35|1579.35|1595.35|1579.35|1595.35|1579.35|1595.35|1579.35|1
1642535320000|2022-01-18 19:48:40|1595.06|1579.06|1595|1579|1595.12|1579.12|1595|1579|3
1642535330000|2022-01-18 19:48:50|1594.86|1578.86|1594.64|1578.64|1595|1579|1594.5|1578.5|8
1642535340000|2022-01-18 19:49:00|1594.5|1578.5|1594.5|1578.5|1594.72|1578.72|1594.5|1578.5|4
1642535350000|2022-01-18 19:49:10|1594.72|1578.72|1595.1|1579.1|1595.1|1579.1|1594.5|1578.5|4
1642535360000|2022-01-18 19:49:20|1594.5|1578.5|1594.5|1578.5|1595.05|1579.05|1594.5|1578.5|16
1642535370000|2022-01-18 19:49:30|1594.72|1578.72|1594.5|1578.5|1594.72|1578.72|1594.5|1578.5|6
1642535380000|2022-01-18 19:49:40|1594.69|1578.69|1594.72|1578.72|1595.1|1579.1|1594.5|1578.5|15
1642535390000|2022-01-18 19:49:50|1594.71|1578.71|1594.5|1578.5|1594.71|1578.71|1594.5|1578.5|3
1642535400000|2022-01-18 19:50:00|1594.72|1578.72|1594.75|1578.75|1595.3|1579.3|1594.5|1578.5|10
1642535410000|2022-01-18 19:50:10|1594.87|1578.87|1595|1579|1595.45|1579.45|1594.87|1578.87|5
1642535420000|2022-01-18 19:50:20|1595.03|1579.03|1594.8|1578.8|1595.03|1579.03|1594.65|1578.65|6
1642535430000|2022-01-18 19:50:30|1594.5|1578.5|1594.8|1578.8|1594.8|1578.8|1594.5|1578.5|2
1642535440000|2022-01-18 19:50:40|1594.5|1578.5|1594.5|1578.5|1594.81|1578.81|1594.5|1578.5|4
1642535450000|2022-01-18 19:50:50|1594.85|1578.85|1594.85|1578.85|1594.85|1578.85|1594.85|1578.85|1
1642535460000|2022-01-18 19:51:00|1594.8|1578.8|1594.8|1578.8|1594.8|1578.8|1594.8|1578.8|1
1642535470000|2022-01-18 19:51:10|1594.5|1578.5|1595.11|1579.11|1595.11|1579.11|1594.5|1578.5|10
1642535480000|2022-01-18 19:51:20|1595.61|1579.61|1595.5|1579.5|1595.61|1579.61|1595.5|1579.5|2
1642535500000|2022-01-18 19:51:40|1595.63|1579.63|1595.5|1579.5|1595.63|1579.63|1595.5|1579.5|4
1642535520000|2022-01-18 19:52:00|1595.63|1579.63|1595.67|1579.67|1595.67|1579.67|1595.5|1579.5|3
1642535530000|2022-01-18 19:52:10|1595.5|1579.5|1595.66|1579.66|1595.67|1579.67|1595.5|1579.5|3
1642535540000|2022-01-18 19:52:20|1595.59|1579.59|1595.64|1579.64|1595.64|1579.64|1595.59|1579.59|2
1642535550000|2022-01-18 19:52:30|1595.5|1579.5|1595.65|1579.65|1595.66|1579.66|1595.5|1579.5|5
1642535560000|2022-01-18 19:52:40|1595.53|1579.53|1595.5|1579.5|1595.66|1579.66|1595.5|1579.5|3
1642535570000|2022-01-18 19:52:50|1595.65|1579.65|1596.59|1580.59|1597.05|1581.05|1595.6|1579.6|13
1642535580000|2022-01-18 19:53:00|1596.63|1580.63|1597.5|1581.5|1597.5|1581.5|1596.63|1580.63|3
1642535590000|2022-01-18 19:53:10|1597.65|1581.65|1597.5|1581.5|1597.65|1581.65|1597.5|1581.5|4
1642535600000|2022-01-18 19:53:20|1597.62|1581.62|1597.5|1581.5|1597.8|1581.8|1597.5|1581.5|5
1642535620000|2022-01-18 19:53:40|1597.68|1581.68|1598.51|1582.51|1598.56|1582.56|1597.68|1581.68|8
1642535630000|2022-01-18 19:53:50|1598.48|1582.48|1598.03|1582.03|1598.53|1582.53|1598.03|1582.03|3
1642535640000|2022-01-18 19:54:00|1597.82|1581.82|1597.5|1581.5|1597.82|1581.82|1597.34|1581.34|11
1642535650000|2022-01-18 19:54:10|1597.62|1581.62|1597.62|1581.62|1597.62|1581.62|1597.5|1581.5|3
1642535660000|2022-01-18 19:54:20|1597.63|1581.63|1597.5|1581.5|1597.75|1581.75|1597.5|1581.5|6
1642535670000|2022-01-18 19:54:30|1597.62|1581.62|1597.31|1581.31|1597.93|1581.93|1597.31|1581.31|5
1642535680000|2022-01-18 19:54:40|1597.3|1581.3|1597.3|1581.3|1597.3|1581.3|1597.3|1581.3|1
1642535690000|2022-01-18 19:54:50|1597.11|1581.11|1597.02|1581.02|1597.3|1581.3|1597.01|1581.01|5
1642535700000|2022-01-18 19:55:00|1597.2|1581.2|1597.61|1581.61|1597.65|1581.65|1597.2|1581.2|6
1642535710000|2022-01-18 19:55:10|1597.5|1581.5|1597.5|1581.5|1597.78|1581.78|1597.12|1581.12|6
1642535730000|2022-01-18 19:55:30|1597|1581|1597.09|1581.09|1597.48|1581.48|1596.94|1580.94|10
1642535740000|2022-01-18 19:55:40|1597.1|1581.1|1597.1|1581.1|1597.1|1581.1|1597.1|1581.1|1
1642535760000|2022-01-18 19:56:00|1597|1581|1595.5|1579.5|1597|1581|1595.5|1579.5|5
1642535780000|2022-01-18 19:56:20|1595.81|1579.81|1597.5|1581.5|1597.5|1581.5|1595.81|1579.81|15
1642535790000|2022-01-18 19:56:30|1597.54|1581.54|1597.63|1581.63|1597.72|1581.72|1597.5|1581.5|7
1642535800000|2022-01-18 19:56:40|1597.5|1581.5|1597.26|1581.26|1597.5|1581.5|1597.25|1581.25|8
1642535810000|2022-01-18 19:56:50|1597.25|1581.25|1597.42|1581.42|1597.42|1581.42|1597.25|1581.25|4
1642535820000|2022-01-18 19:57:00|1597.53|1581.53|1597.38|1581.38|1597.79|1581.79|1597.38|1581.38|8
1642535830000|2022-01-18 19:57:10|1597.25|1581.25|1596.5|1580.5|1597.5|1581.5|1596.5|1580.5|3
1642535850000|2022-01-18 19:57:30|1596.75|1580.75|1596.75|1580.75|1596.92|1580.92|1596.75|1580.75|3
1642535860000|2022-01-18 19:57:40|1596.89|1580.89|1596.88|1580.88|1596.89|1580.89|1596.75|1580.75|6
1642535880000|2022-01-18 19:58:00|1597.13|1581.13|1596.63|1580.63|1597.21|1581.21|1596.63|1580.63|10
1642535890000|2022-01-18 19:58:10|1597.13|1581.13|1597.15|1581.15|1597.15|1581.15|1597.13|1581.13|2
1642535900000|2022-01-18 19:58:20|1597|1581|1596.03|1580.03|1597|1581|1595.7|1579.7|7
1642535910000|2022-01-18 19:58:30|1596.04|1580.04|1595.69|1579.69|1596.04|1580.04|1595.49|1579.49|8
1642535920000|2022-01-18 19:58:40|1595.5|1579.5|1595|1579|1595.5|1579.5|1594.5|1578.5|4
1642535930000|2022-01-18 19:58:50|1594.5|1578.5|1594|1578|1594.75|1578.75|1594|1578|8
1642535940000|2022-01-18 19:59:00|1593.91|1577.91|1593.26|1577.26|1593.91|1577.91|1593.26|1577.26|4
1642535950000|2022-01-18 19:59:10|1593.27|1577.27|1593.75|1577.75|1594.35|1578.35|1593.26|1577.26|11
1642535960000|2022-01-18 19:59:20|1593.5|1577.5|1593.42|1577.42|1593.5|1577.5|1593.31|1577.31|3
1642535970000|2022-01-18 19:59:30|1593.4|1577.4|1593.4|1577.4|1593.4|1577.4|1593.27|1577.27|3
1642535980000|2022-01-18 19:59:40|1593.26|1577.26|1593.05|1577.05|1593.26|1577.26|1593.05|1577.05|2
1642536000000|2022-01-18 20:00:00|1593|1577|1592.79|1576.79|1593.11|1577.11|1592.79|1576.79|10
1642536020000|2022-01-18 20:00:20|1592.73|1576.73|1593.29|1577.29|1593.44|1577.44|1592.73|1576.73|11
1642536030000|2022-01-18 20:00:30|1593.46|1577.46|1592.89|1576.89|1593.53|1577.53|1592.89|1576.89|10
1642536040000|2022-01-18 20:00:40|1593.04|1577.04|1592.79|1576.79|1593.04|1577.04|1592.79|1576.79|5
1642536050000|2022-01-18 20:00:50|1592.5|1576.5|1592.67|1576.67|1592.67|1576.67|1592.5|1576.5|4
1642536060000|2022-01-18 20:01:00|1592.5|1576.5|1592.92|1576.92|1593.02|1577.02|1592.5|1576.5|10
1642536070000|2022-01-18 20:01:10|1593.07|1577.07|1592.5|1576.5|1593.07|1577.07|1592.35|1576.35|11
1642536080000|2022-01-18 20:01:20|1592.4|1576.4|1594.4|1578.4|1594.4|1578.4|1592.4|1576.4|13
1642536090000|2022-01-18 20:01:30|1594|1578|1593.5|1577.5|1594|1578|1593.25|1577.25|9
1642536100000|2022-01-18 20:01:40|1593.53|1577.53|1593.5|1577.5|1593.53|1577.53|1593.5|1577.5|2
1642536110000|2022-01-18 20:01:50|1593.35|1577.35|1593.35|1577.35|1593.35|1577.35|1593.35|1577.35|1
1642536120000|2022-01-18 20:02:00|1593.21|1577.21|1593.5|1577.5|1593.6|1577.6|1593.21|1577.21|9
1642536130000|2022-01-18 20:02:10|1593.69|1577.69|1594|1578|1594.61|1578.61|1593.55|1577.55|10
1642536140000|2022-01-18 20:02:20|1593.89|1577.89|1595.17|1579.17|1595.5|1579.5|1593.76|1577.76|13
1642536150000|2022-01-18 20:02:30|1595.38|1579.38|1595.5|1579.5|1595.82|1579.82|1594.91|1578.91|15
1642536160000|2022-01-18 20:02:40|1595.57|1579.57|1596.82|1580.82|1596.82|1580.82|1595.16|1579.16|15
1642536170000|2022-01-18 20:02:50|1597|1581|1595.86|1579.86|1597|1581|1595.64|1579.64|13
1642536180000|2022-01-18 20:03:00|1595.78|1579.78|1596.5|1580.5|1596.77|1580.77|1595.78|1579.78|6
1642536190000|2022-01-18 20:03:10|1596.45|1580.45|1596.45|1580.45|1596.45|1580.45|1596.45|1580.45|1
1642536200000|2022-01-18 20:03:20|1595.95|1579.95|1595|1579|1595.95|1579.95|1595|1579|5
1642536210000|2022-01-18 20:03:30|1594.9|1578.9|1593|1577|1594.9|1578.9|1593|1577|7
1642536220000|2022-01-18 20:03:40|1592.5|1576.5|1592.5|1576.5|1593|1577|1592.5|1576.5|3
1642536230000|2022-01-18 20:03:50|1592.55|1576.55|1592.5|1576.5|1593|1577|1592.5|1576.5|8
1642536250000|2022-01-18 20:04:10|1592|1576|1591.45|1575.45|1592|1576|1591.45|1575.45|3
1642536260000|2022-01-18 20:04:20|1591.21|1575.21|1591.35|1575.35|1591.35|1575.35|1591.21|1575.21|3
1642536270000|2022-01-18 20:04:30|1591.26|1575.26|1590.6|1574.6|1591.26|1575.26|1590.6|1574.6|4
1642536280000|2022-01-18 20:04:40|1590.82|1574.82|1589.99|1573.99|1590.82|1574.82|1589.96|1573.96|9
1642536290000|2022-01-18 20:04:50|1589.64|1573.64|1589.65|1573.65|1589.99|1573.99|1589.64|1573.64|6
1642536300000|2022-01-18 20:05:00|1590|1574|1590.5|1574.5|1590.5|1574.5|1590|1574|4
1642536310000|2022-01-18 20:05:10|1590.72|1574.72|1591.13|1575.13|1591.3|1575.3|1590.72|1574.72|5
1642536320000|2022-01-18 20:05:20|1591.05|1575.05|1590.88|1574.88|1591.13|1575.13|1590.5|1574.5|6
1642536330000|2022-01-18 20:05:30|1591.35|1575.35|1589.69|1573.69|1591.35|1575.35|1589.69|1573.69|7
1642536340000|2022-01-18 20:05:40|1589.55|1573.55|1589|1573|1590|1574|1589|1573|5
1642536350000|2022-01-18 20:05:50|1588.5|1572.5|1588.5|1572.5|1588.94|1572.94|1588.5|1572.5|3
1642536360000|2022-01-18 20:06:00|1588.75|1572.75|1589.92|1573.92|1590.39|1574.39|1588.75|1572.75|9
1642536370000|2022-01-18 20:06:10|1589.68|1573.68|1590.11|1574.11|1590.11|1574.11|1589|1573|7
1642536380000|2022-01-18 20:06:20|1590.19|1574.19|1590.5|1574.5|1591.02|1575.02|1590.19|1574.19|9
1642536390000|2022-01-18 20:06:30|1591|1575|1590.9|1574.9|1591|1575|1590.9|1574.9|4
1642536400000|2022-01-18 20:06:40|1591|1575|1591.26|1575.26|1591.57|1575.57|1591|1575|8
1642536410000|2022-01-18 20:06:50|1591.14|1575.14|1591.13|1575.13|1591.14|1575.14|1591.12|1575.12|3
1642536420000|2022-01-18 20:07:00|1591.21|1575.21|1592.95|1576.95|1592.95|1576.95|1591.14|1575.14|10
1642536430000|2022-01-18 20:07:10|1592.45|1576.45|1593.02|1577.02|1593.35|1577.35|1592.45|1576.45|13
1642536440000|2022-01-18 20:07:20|1592.62|1576.62|1592.5|1576.5|1593|1577|1592.5|1576.5|6
1642536450000|2022-01-18 20:07:30|1592.83|1576.83|1592.69|1576.69|1592.83|1576.83|1592.34|1576.34|7
1642536460000|2022-01-18 20:07:40|1592.71|1576.71|1593|1577|1593.25|1577.25|1592.5|1576.5|8
1642536470000|2022-01-18 20:07:50|1593.26|1577.26|1593.5|1577.5|1593.99|1577.99|1593.26|1577.26|7
1642536480000|2022-01-18 20:08:00|1594|1578|1593.34|1577.34|1594|1578|1593.32|1577.32|11
1642536490000|2022-01-18 20:08:10|1593.32|1577.32|1593.14|1577.14|1593.5|1577.5|1593.14|1577.14|10
1642536500000|2022-01-18 20:08:20|1593.2|1577.2|1593.5|1577.5|1593.5|1577.5|1593.09|1577.09|8
1642536510000|2022-01-18 20:08:30|1593.53|1577.53|1593.68|1577.68|1593.81|1577.81|1593.5|1577.5|7
1642536520000|2022-01-18 20:08:40|1593.84|1577.84|1593.92|1577.92|1593.92|1577.92|1593.84|1577.84|2
1642536530000|2022-01-18 20:08:50|1594.1|1578.1|1594.1|1578.1|1594.1|1578.1|1594.1|1578.1|1
1642536540000|2022-01-18 20:09:00|1594.15|1578.15|1593.93|1577.93|1594.31|1578.31|1593.91|1577.91|5
1642536550000|2022-01-18 20:09:10|1593.81|1577.81|1593.93|1577.93|1593.93|1577.93|1593.81|1577.81|2
1642536560000|2022-01-18 20:09:20|1594.04|1578.04|1594.31|1578.31|1594.31|1578.31|1593.93|1577.93|8
1642536570000|2022-01-18 20:09:30|1594|1578|1594.45|1578.45|1594.45|1578.45|1594|1578|2
1642536580000|2022-01-18 20:09:40|1594.2|1578.2|1593.6|1577.6|1594.2|1578.2|1593.6|1577.6|8
1642536600000|2022-01-18 20:10:00|1593.87|1577.87|1593.6|1577.6|1593.87|1577.87|1593.6|1577.6|3
1642536610000|2022-01-18 20:10:10|1593.7|1577.7|1593.6|1577.6|1593.7|1577.7|1593.6|1577.6|2
1642536620000|2022-01-18 20:10:20|1593.7|1577.7|1593.6|1577.6|1593.7|1577.7|1593.4|1577.4|6
1642536630000|2022-01-18 20:10:30|1593.61|1577.61|1593.53|1577.53|1593.91|1577.91|1593.51|1577.51|7
1642536650000|2022-01-18 20:10:50|1594.23|1578.23|1593.26|1577.26|1594.35|1578.35|1593.26|1577.26|7
1642536660000|2022-01-18 20:11:00|1593.27|1577.27|1593.26|1577.26|1593.43|1577.43|1593.26|1577.26|9
1642536670000|2022-01-18 20:11:10|1593.27|1577.27|1593.99|1577.99|1594.02|1578.02|1593.27|1577.27|7
1642536680000|2022-01-18 20:11:20|1593.85|1577.85|1593.37|1577.37|1593.85|1577.85|1593.37|1577.37|7
1642536690000|2022-01-18 20:11:30|1593.53|1577.53|1593.36|1577.36|1593.53|1577.53|1593.36|1577.36|6
1642536700000|2022-01-18 20:11:40|1593.53|1577.53|1593.5|1577.5|1593.83|1577.83|1593.16|1577.16|7
1642536710000|2022-01-18 20:11:50|1593.88|1577.88|1594.22|1578.22|1594.22|1578.22|1593.71|1577.71|6
1642536720000|2022-01-18 20:12:00|1593.65|1577.65|1594.5|1578.5|1595|1579|1593.65|1577.65|6
1642536730000|2022-01-18 20:12:10|1594.58|1578.58|1594.83|1578.83|1594.86|1578.86|1594.58|1578.58|3
1642536740000|2022-01-18 20:12:20|1594.96|1578.96|1595.3|1579.3|1595.72|1579.72|1594.96|1578.96|5
1642536750000|2022-01-18 20:12:30|1595.19|1579.19|1595.5|1579.5|1595.75|1579.75|1595.09|1579.09|10
1642536760000|2022-01-18 20:12:40|1595|1579|1594.42|1578.42|1595|1579|1594.18|1578.18|6
1642536770000|2022-01-18 20:12:50|1594.43|1578.43|1593.39|1577.39|1594.43|1578.43|1593.39|1577.39|9
1642536780000|2022-01-18 20:13:00|1593.41|1577.41|1594.62|1578.62|1594.88|1578.88|1593.22|1577.22|13
1642536790000|2022-01-18 20:13:10|1595.39|1579.39|1595.38|1579.38|1595.5|1579.5|1595.38|1579.38|5
1642536800000|2022-01-18 20:13:20|1595.2|1579.2|1595.5|1579.5|1595.53|1579.53|1595.06|1579.06|5
1642536810000|2022-01-18 20:13:30|1595.79|1579.79|1595.72|1579.72|1595.79|1579.79|1595.72|1579.72|2
1642536820000|2022-01-18 20:13:40|1596|1580|1595.75|1579.75|1596|1580|1595.75|1579.75|2
1642536840000|2022-01-18 20:14:00|1596|1580|1596|1580|1596|1580|1596|1580|1
1642536880000|2022-01-18 20:14:40|1595.37|1579.37|1595.5|1579.5|1595.5|1579.5|1595.37|1579.37|2
1642536890000|2022-01-18 20:14:50|1595.41|1579.41|1593.25|1577.25|1595.5|1579.5|1593.1|1577.1|12
1642536900000|2022-01-18 20:15:00|1592.87|1576.87|1591.74|1575.74|1593|1577|1591.46|1575.46|15
1642536910000|2022-01-18 20:15:10|1591.5|1575.5|1589.75|1573.75|1591.5|1575.5|1589.75|1573.75|12
1642536920000|2022-01-18 20:15:20|1589.5|1573.5|1590.25|1574.25|1590.5|1574.5|1589.5|1573.5|16
1642536930000|2022-01-18 20:15:30|1590|1574|1590.5|1574.5|1590.74|1574.74|1589.89|1573.89|8
1642536940000|2022-01-18 20:15:40|1591|1575|1590.3|1574.3|1591|1575|1590|1574|11
1642536950000|2022-01-18 20:15:50|1589.75|1573.75|1589.5|1573.5|1589.75|1573.75|1589.5|1573.5|2
1642536960000|2022-01-18 20:16:00|1589.68|1573.68|1590|1574|1590.59|1574.59|1589.68|1573.68|11
1642536970000|2022-01-18 20:16:10|1589.9|1573.9|1589|1573|1589.9|1573.9|1589|1573|4
1642536980000|2022-01-18 20:16:20|1589.4|1573.4|1587.32|1571.32|1589.4|1573.4|1586.85|1570.85|13
1642536990000|2022-01-18 20:16:30|1587.26|1571.26|1586.5|1570.5|1587.26|1571.26|1586.2|1570.2|18
1642537000000|2022-01-18 20:16:40|1586.48|1570.48|1586.48|1570.48|1586.48|1570.48|1586.48|1570.48|1
1642537010000|2022-01-18 20:16:50|1586.5|1570.5|1585.5|1569.5|1586.5|1570.5|1585.5|1569.5|7
1642537020000|2022-01-18 20:17:00|1585.4|1569.4|1585.09|1569.09|1585.4|1569.4|1584.5|1568.5|13
1642537030000|2022-01-18 20:17:10|1585.15|1569.15|1585.15|1569.15|1585.15|1569.15|1585.15|1569.15|1
1642537040000|2022-01-18 20:17:20|1585.09|1569.09|1585.5|1569.5|1585.75|1569.75|1585.09|1569.09|7
1642537050000|2022-01-18 20:17:30|1585.4|1569.4|1585.4|1569.4|1585.4|1569.4|1585.4|1569.4|1
1642537060000|2022-01-18 20:17:40|1585.09|1569.09|1585.5|1569.5|1585.5|1569.5|1585.02|1569.02|9
1642537070000|2022-01-18 20:17:50|1585.39|1569.39|1585.39|1569.39|1585.39|1569.39|1585.21|1569.21|3
1642537080000|2022-01-18 20:18:00|1585.5|1569.5|1585.5|1569.5|1585.5|1569.5|1585.04|1569.04|10
1642537090000|2022-01-18 20:18:10|1585.33|1569.33|1584.55|1568.55|1585.4|1569.4|1584.55|1568.55|10
1642537100000|2022-01-18 20:18:20|1584.4|1568.4|1585.5|1569.5|1585.5|1569.5|1584.4|1568.4|7
1642537110000|2022-01-18 20:18:30|1585.39|1569.39|1584.93|1568.93|1585.5|1569.5|1584.93|1568.93|5
1642537120000|2022-01-18 20:18:40|1584.94|1568.94|1585.3|1569.3|1585.3|1569.3|1584.9|1568.9|6
1642537130000|2022-01-18 20:18:50|1585.35|1569.35|1585.97|1569.97|1585.97|1569.97|1585.35|1569.35|4
1642537140000|2022-01-18 20:19:00|1586.23|1570.23|1586.5|1570.5|1586.5|1570.5|1586.23|1570.23|8
1642537150000|2022-01-18 20:19:10|1586.36|1570.36|1586.5|1570.5|1586.64|1570.64|1586.36|1570.36|9
1642537160000|2022-01-18 20:19:20|1586.38|1570.38|1585.5|1569.5|1586.5|1570.5|1585.5|1569.5|5
1642537190000|2022-01-18 20:19:50|1586|1570|1585.5|1569.5|1586|1570|1585.5|1569.5|2
1642537200000|2022-01-18 20:20:00|1585.41|1569.41|1584.91|1568.91|1585.41|1569.41|1584.91|1568.91|4
1642537210000|2022-01-18 20:20:10|1585.21|1569.21|1584.91|1568.91|1585.22|1569.22|1584.5|1568.5|8
1642537220000|2022-01-18 20:20:20|1585.22|1569.22|1585.4|1569.4|1585.4|1569.4|1585.22|1569.22|2
1642537230000|2022-01-18 20:20:30|1585.41|1569.41|1585.41|1569.41|1585.41|1569.41|1585.33|1569.33|3
1642537240000|2022-01-18 20:20:40|1585.24|1569.24|1585.24|1569.24|1585.24|1569.24|1585.24|1569.24|1
1642537260000|2022-01-18 20:21:00|1585.3|1569.3|1585.37|1569.37|1585.38|1569.38|1585.17|1569.17|7
1642537270000|2022-01-18 20:21:10|1585.63|1569.63|1586.14|1570.14|1586.35|1570.35|1585.63|1569.63|5
1642537290000|2022-01-18 20:21:30|1586.49|1570.49|1586.5|1570.5|1586.5|1570.5|1586.45|1570.45|3
1642537300000|2022-01-18 20:21:40|1586.9|1570.9|1587.11|1571.11|1587.11|1571.11|1586.9|1570.9|5
1642537310000|2022-01-18 20:21:50|1586.98|1570.98|1587.27|1571.27|1587.27|1571.27|1586.86|1570.86|4
1642537320000|2022-01-18 20:22:00|1587.21|1571.21|1587.21|1571.21|1587.21|1571.21|1587.21|1571.21|1
1642537330000|2022-01-18 20:22:10|1587.17|1571.17|1587.5|1571.5|1587.5|1571.5|1587.17|1571.17|6
1642537340000|2022-01-18 20:22:20|1587.36|1571.36|1587.34|1571.34|1587.5|1571.5|1587.19|1571.19|5
1642537350000|2022-01-18 20:22:30|1587.56|1571.56|1587.96|1571.96|1588.11|1572.11|1587.53|1571.53|7
1642537360000|2022-01-18 20:22:40|1588.11|1572.11|1588.21|1572.21|1588.37|1572.37|1588.11|1572.11|4
1642537370000|2022-01-18 20:22:50|1588.36|1572.36|1588.48|1572.48|1588.48|1572.48|1588.36|1572.36|4
1642537380000|2022-01-18 20:23:00|1588.58|1572.58|1589.5|1573.5|1589.52|1573.52|1588.58|1572.58|7
1642537390000|2022-01-18 20:23:10|1589.85|1573.85|1590.5|1574.5|1590.57|1574.57|1589.85|1573.85|9
1642537400000|2022-01-18 20:23:20|1590.57|1574.57|1590.4|1574.4|1590.61|1574.61|1590.4|1574.4|7
1642537410000|2022-01-18 20:23:30|1590.5|1574.5|1590.5|1574.5|1590.5|1574.5|1590.4|1574.4|4
1642537420000|2022-01-18 20:23:40|1590.48|1574.48|1590.55|1574.55|1590.55|1574.55|1590.48|1574.48|2
1642537440000|2022-01-18 20:24:00|1590.61|1574.61|1590.55|1574.55|1590.61|1574.61|1590.55|1574.55|6
1642537450000|2022-01-18 20:24:10|1590.4|1574.4|1590.4|1574.4|1590.4|1574.4|1590.4|1574.4|1
1642537460000|2022-01-18 20:24:20|1590.5|1574.5|1591.4|1575.4|1591.5|1575.5|1590.5|1574.5|7
1642537470000|2022-01-18 20:24:30|1591|1575|1591.5|1575.5|1591.5|1575.5|1591|1575|4
1642537490000|2022-01-18 20:24:50|1591.38|1575.38|1591.45|1575.45|1591.45|1575.45|1591.38|1575.38|2
1642537500000|2022-01-18 20:25:00|1591.35|1575.35|1590.5|1574.5|1591.35|1575.35|1590.5|1574.5|4
1642537510000|2022-01-18 20:25:10|1590.44|1574.44|1589.5|1573.5|1591|1575|1589.5|1573.5|10
1642537520000|2022-01-18 20:25:20|1589.33|1573.33|1588.5|1572.5|1589.5|1573.5|1588.5|1572.5|6
1642537530000|2022-01-18 20:25:30|1588.41|1572.41|1588.52|1572.52|1588.52|1572.52|1588.16|1572.16|7
1642537540000|2022-01-18 20:25:40|1588.24|1572.24|1588.5|1572.5|1588.5|1572.5|1588.24|1572.24|4
1642537550000|2022-01-18 20:25:50|1588.88|1572.88|1588.69|1572.69|1589.53|1573.53|1588.66|1572.66|17
1642537560000|2022-01-18 20:26:00|1589.09|1573.09|1587.7|1571.7|1589.09|1573.09|1587.7|1571.7|10
1642537570000|2022-01-18 20:26:10|1588.2|1572.2|1587.5|1571.5|1588.2|1572.2|1587.5|1571.5|4
1642537580000|2022-01-18 20:26:20|1587.91|1571.91|1587.91|1571.91|1587.91|1571.91|1587.5|1571.5|5
1642537590000|2022-01-18 20:26:30|1587.65|1571.65|1587.5|1571.5|1587.65|1571.65|1587.5|1571.5|2
1642537600000|2022-01-18 20:26:40|1587.91|1571.91|1587.5|1571.5|1587.91|1571.91|1587.5|1571.5|2
1642537610000|2022-01-18 20:26:50|1587.91|1571.91|1587.91|1571.91|1588.47|1572.47|1587.5|1571.5|7
1642537620000|2022-01-18 20:27:00|1587.85|1571.85|1588.51|1572.51|1588.53|1572.53|1587.85|1571.85|6
1642537630000|2022-01-18 20:27:10|1588.5|1572.5|1588.79|1572.79|1588.82|1572.82|1588.41|1572.41|13
1642537640000|2022-01-18 20:27:20|1588.76|1572.76|1589.43|1573.43|1589.5|1573.5|1588.5|1572.5|10
1642537650000|2022-01-18 20:27:30|1589.3|1573.3|1588.85|1572.85|1589.3|1573.3|1588.85|1572.85|2
1642537670000|2022-01-18 20:27:50|1588.94|1572.94|1588.85|1572.85|1588.94|1572.94|1588.84|1572.84|3
1642537680000|2022-01-18 20:28:00|1588.79|1572.79|1588.79|1572.79|1588.79|1572.79|1588.79|1572.79|1
1642537690000|2022-01-18 20:28:10|1588.84|1572.84|1588.84|1572.84|1588.84|1572.84|1588.84|1572.84|1
1642537700000|2022-01-18 20:28:20|1588.79|1572.79|1588.85|1572.85|1588.85|1572.85|1588.79|1572.79|3
1642537710000|2022-01-18 20:28:30|1589.08|1573.08|1589.5|1573.5|1589.5|1573.5|1589.08|1573.08|4
1642537740000|2022-01-18 20:29:00|1589.44|1573.44|1588.68|1572.68|1589.44|1573.44|1588.68|1572.68|7
1642537750000|2022-01-18 20:29:10|1588.62|1572.62|1588.93|1572.93|1589.43|1573.43|1588.5|1572.5|5
1642537760000|2022-01-18 20:29:20|1588.8|1572.8|1588.8|1572.8|1588.8|1572.8|1588.8|1572.8|1
1642537770000|2022-01-18 20:29:30|1588.7|1572.7|1588.7|1572.7|1588.7|1572.7|1588.7|1572.7|1
1642537780000|2022-01-18 20:29:40|1588.5|1572.5|1588.5|1572.5|1588.5|1572.5|1588.5|1572.5|1
1642537790000|2022-01-18 20:29:50|1588.75|1572.75|1589.21|1573.21|1589.21|1573.21|1588.75|1572.75|4
1642537800000|2022-01-18 20:30:00|1588.93|1572.93|1588.5|1572.5|1589.4|1573.4|1588.5|1572.5|6
1642537810000|2022-01-18 20:30:10|1588|1572|1586.39|1570.39|1588|1572|1586.39|1570.39|9
1642537820000|2022-01-18 20:30:20|1586.14|1570.14|1585.5|1569.5|1586.14|1570.14|1585.5|1569.5|5
1642537830000|2022-01-18 20:30:30|1585.35|1569.35|1585.09|1569.09|1585.58|1569.58|1585.09|1569.09|4
1642537840000|2022-01-18 20:30:40|1585.19|1569.19|1585.19|1569.19|1585.19|1569.19|1585.19|1569.19|1
1642537850000|2022-01-18 20:30:50|1585.09|1569.09|1585.75|1569.75|1586|1570|1585.09|1569.09|9
1642537860000|2022-01-18 20:31:00|1585.87|1569.87|1586.54|1570.54|1586.77|1570.77|1585.62|1569.62|14
1642537870000|2022-01-18 20:31:10|1586.5|1570.5|1586.39|1570.39|1586.5|1570.5|1586.39|1570.39|2
1642537880000|2022-01-18 20:31:20|1586.32|1570.32|1586|1570|1586.62|1570.62|1586|1570|11
1642537890000|2022-01-18 20:31:30|1586.29|1570.29|1586.75|1570.75|1586.75|1570.75|1586|1570|9
1642537900000|2022-01-18 20:31:40|1586.65|1570.65|1585.9|1569.9|1586.79|1570.79|1585.55|1569.55|9
1642537910000|2022-01-18 20:31:50|1586|1570|1585.5|1569.5|1586|1570|1585.5|1569.5|5
1642537920000|2022-01-18 20:32:00|1585.79|1569.79|1585.5|1569.5|1585.79|1569.79|1585.5|1569.5|2
1642537930000|2022-01-18 20:32:10|1585.9|1569.9|1587.5|1571.5|1587.5|1571.5|1585.5|1569.5|14
1642537940000|2022-01-18 20:32:20|1587.34|1571.34|1587|1571|1587.71|1571.71|1587|1571|4
1642537950000|2022-01-18 20:32:30|1587.22|1571.22|1587|1571|1587.22|1571.22|1587|1571|2
1642537960000|2022-01-18 20:32:40|1586.5|1570.5|1586.88|1570.88|1587.02|1571.02|1586.5|1570.5|5
1642537970000|2022-01-18 20:32:50|1586.89|1570.89|1587.35|1571.35|1587.35|1571.35|1586.89|1570.89|2
1642537980000|2022-01-18 20:33:00|1587|1571|1586.67|1570.67|1587|1571|1586.5|1570.5|8
1642537990000|2022-01-18 20:33:10|1586.75|1570.75|1586.5|1570.5|1586.9|1570.9|1586.5|1570.5|6
1642538000000|2022-01-18 20:33:20|1586.88|1570.88|1586.55|1570.55|1586.97|1570.97|1586.55|1570.55|7
1642538010000|2022-01-18 20:33:30|1587|1571|1586.5|1570.5|1587|1571|1586.5|1570.5|3
1642538020000|2022-01-18 20:33:40|1586.65|1570.65|1586.5|1570.5|1586.65|1570.65|1586.4|1570.4|4
1642538030000|2022-01-18 20:33:50|1586|1570|1585|1569|1586|1570|1585|1569|4
1642538040000|2022-01-18 20:34:00|1584.95|1568.95|1585.02|1569.02|1585.02|1569.02|1584.5|1568.5|11
1642538050000|2022-01-18 20:34:10|1585.37|1569.37|1585.5|1569.5|1585.5|1569.5|1585.37|1569.37|4
1642538060000|2022-01-18 20:34:20|1585.29|1569.29|1585.5|1569.5|1585.63|1569.63|1585.29|1569.29|5
1642538070000|2022-01-18 20:34:30|1585.45|1569.45|1585|1569|1585.45|1569.45|1585|1569|2
1642538080000|2022-01-18 20:34:40|1584.5|1568.5|1584.5|1568.5|1584.5|1568.5|1584.44|1568.44|3
1642538090000|2022-01-18 20:34:50|1584.13|1568.13|1584.34|1568.34|1584.5|1568.5|1584.13|1568.13|6
1642538100000|2022-01-18 20:35:00|1584.25|1568.25|1584.5|1568.5|1584.5|1568.5|1584.13|1568.13|7
1642538110000|2022-01-18 20:35:10|1584.13|1568.13|1584.19|1568.19|1584.19|1568.19|1583.5|1567.5|8
1642538120000|2022-01-18 20:35:20|1584.12|1568.12|1583.75|1567.75|1584.12|1568.12|1583.75|1567.75|4
1642538130000|2022-01-18 20:35:30|1583.88|1567.88|1583.42|1567.42|1584|1568|1583.42|1567.42|6
1642538140000|2022-01-18 20:35:40|1583.5|1567.5|1583.5|1567.5|1583.88|1567.88|1583.25|1567.25|7
1642538150000|2022-01-18 20:35:50|1583.75|1567.75|1583.79|1567.79|1583.97|1567.97|1583.75|1567.75|6
1642538160000|2022-01-18 20:36:00|1584|1568|1584.32|1568.32|1584.7|1568.7|1583.5|1567.5|15
1642538170000|2022-01-18 20:36:10|1584.28|1568.28|1584|1568|1584.5|1568.5|1583.75|1567.75|6
1642538180000|2022-01-18 20:36:20|1583.88|1567.88|1583.21|1567.21|1583.88|1567.88|1583.21|1567.21|3
1642538190000|2022-01-18 20:36:30|1583.2|1567.2|1583.88|1567.88|1584.18|1568.18|1582.71|1566.71|15
1642538200000|2022-01-18 20:36:40|1584.18|1568.18|1583.38|1567.38|1584.18|1568.18|1583.38|1567.38|3
1642538210000|2022-01-18 20:36:50|1583.13|1567.13|1583.21|1567.21|1583.21|1567.21|1583.13|1567.13|2
1642538220000|2022-01-18 20:37:00|1583.48|1567.48|1584.25|1568.25|1584.38|1568.38|1583.48|1567.48|17
1642538230000|2022-01-18 20:37:10|1584.45|1568.45|1585.26|1569.26|1585.26|1569.26|1584.16|1568.16|14
1642538240000|2022-01-18 20:37:20|1585.11|1569.11|1585|1569|1585.27|1569.27|1585|1569|7
1642538250000|2022-01-18 20:37:30|1584.9|1568.9|1584.18|1568.18|1584.9|1568.9|1583.91|1567.91|9
1642538260000|2022-01-18 20:37:40|1584|1568|1584.5|1568.5|1584.5|1568.5|1583.85|1567.85|8
1642538270000|2022-01-18 20:37:50|1584.39|1568.39|1584.5|1568.5|1585.35|1569.35|1584.39|1568.39|10
1642538290000|2022-01-18 20:38:10|1584.75|1568.75|1584.5|1568.5|1584.75|1568.75|1584.4|1568.4|7
1642538300000|2022-01-18 20:38:20|1584.9|1568.9|1584.35|1568.35|1585.3|1569.3|1584.35|1568.35|12
1642538310000|2022-01-18 20:38:30|1584.36|1568.36|1583.55|1567.55|1584.66|1568.66|1583.55|1567.55|11
1642538320000|2022-01-18 20:38:40|1584|1568|1584.35|1568.35|1584.85|1568.85|1584|1568|6
1642538330000|2022-01-18 20:38:50|1584.29|1568.29|1584.48|1568.48|1584.48|1568.48|1584|1568|6
1642538340000|2022-01-18 20:39:00|1584.33|1568.33|1584.53|1568.53|1584.73|1568.73|1584|1568|15
1642538350000|2022-01-18 20:39:10|1584.2|1568.2|1584.4|1568.4|1584.66|1568.66|1584|1568|9
1642538360000|2022-01-18 20:39:20|1584.6|1568.6|1584.5|1568.5|1584.83|1568.83|1584.15|1568.15|7
1642538370000|2022-01-18 20:39:30|1584.4|1568.4|1584.5|1568.5|1584.59|1568.59|1584.4|1568.4|6
1642538390000|2022-01-18 20:39:50|1584.4|1568.4|1585.34|1569.34|1585.34|1569.34|1584.3|1568.3|6
1642538400000|2022-01-18 20:40:00|1585.31|1569.31|1585.75|1569.75|1586|1570|1585.31|1569.31|9
1642538410000|2022-01-18 20:40:10|1586|1570|1586.5|1570.5|1586.72|1570.72|1586|1570|5
1642538420000|2022-01-18 20:40:20|1586.38|1570.38|1586.04|1570.04|1586.64|1570.64|1586|1570|15
1642538430000|2022-01-18 20:40:30|1586.14|1570.14|1586|1570|1586.14|1570.14|1586|1570|5
1642538440000|2022-01-18 20:40:40|1585.92|1569.92|1585.39|1569.39|1585.92|1569.92|1585.28|1569.28|11
1642538450000|2022-01-18 20:40:50|1585.5|1569.5|1585.5|1569.5|1585.5|1569.5|1585.5|1569.5|1
1642538460000|2022-01-18 20:41:00|1585.2|1569.2|1585.28|1569.28|1585.28|1569.28|1584.98|1568.98|4
1642538470000|2022-01-18 20:41:10|1584.93|1568.93|1585.34|1569.34|1585.58|1569.58|1584.93|1568.93|8
1642538480000|2022-01-18 20:41:20|1585.23|1569.23|1584.53|1568.53|1585.41|1569.41|1584.53|1568.53|5
1642538490000|2022-01-18 20:41:30|1584.55|1568.55|1584.58|1568.58|1584.58|1568.58|1584.55|1568.55|2
1642538500000|2022-01-18 20:41:40|1584.61|1568.61|1582.5|1566.5|1584.61|1568.61|1582.5|1566.5|8
1642538510000|2022-01-18 20:41:50|1582.35|1566.35|1582.5|1566.5|1582.9|1566.9|1582.25|1566.25|7
1642538530000|2022-01-18 20:42:10|1582.1|1566.1|1582.1|1566.1|1582.1|1566.1|1582.1|1566.1|1
1642538540000|2022-01-18 20:42:20|1582.35|1566.35|1581.05|1565.05|1582.35|1566.35|1580.85|1564.85|12
1642538550000|2022-01-18 20:42:30|1580.8|1564.8|1580.4|1564.4|1580.8|1564.8|1580.26|1564.26|6
1642538560000|2022-01-18 20:42:40|1580.57|1564.57|1580.76|1564.76|1580.86|1564.86|1580.1|1564.1|5
1642538570000|2022-01-18 20:42:50|1580.5|1564.5|1580.3|1564.3|1580.5|1564.5|1580.3|1564.3|2
1642538580000|2022-01-18 20:43:00|1579.8|1563.8|1580.22|1564.22|1580.22|1564.22|1579.8|1563.8|3
1642538590000|2022-01-18 20:43:10|1580|1564|1580.22|1564.22|1580.22|1564.22|1580|1564|4
1642538600000|2022-01-18 20:43:20|1580.29|1564.29|1580|1564|1580.5|1564.5|1579.82|1563.82|6
1642538610000|2022-01-18 20:43:30|1579.5|1563.5|1579.5|1563.5|1579.5|1563.5|1579.5|1563.5|1
1642538620000|2022-01-18 20:43:40|1579.34|1563.34|1578.56|1562.56|1579.42|1563.42|1578.56|1562.56|4
1642538630000|2022-01-18 20:43:50|1578.33|1562.33|1578.5|1562.5|1578.5|1562.5|1578.32|1562.32|4
1642538640000|2022-01-18 20:44:00|1578.33|1562.33|1578.56|1562.56|1579.45|1563.45|1577.65|1561.65|15
1642538650000|2022-01-18 20:44:10|1578.43|1562.43|1578.15|1562.15|1578.5|1562.5|1578.15|1562.15|3
1642538660000|2022-01-18 20:44:20|1578.05|1562.05|1578.41|1562.41|1578.83|1562.83|1577.85|1561.85|10
1642538670000|2022-01-18 20:44:30|1578.91|1562.91|1577.5|1561.5|1578.91|1562.91|1577.5|1561.5|7
1642538680000|2022-01-18 20:44:40|1577.24|1561.24|1577.24|1561.24|1577.24|1561.24|1577.24|1561.24|1
1642538690000|2022-01-18 20:44:50|1577.5|1561.5|1577.5|1561.5|1577.5|1561.5|1577.2|1561.2|3
1642538700000|2022-01-18 20:45:00|1577.4|1561.4|1578.5|1562.5|1578.62|1562.62|1577.12|1561.12|9
1642538710000|2022-01-18 20:45:10|1578.69|1562.69|1580.25|1564.25|1580.5|1564.5|1578.69|1562.69|15
1642538720000|2022-01-18 20:45:20|1580.5|1564.5|1580|1564|1580.5|1564.5|1579.6|1563.6|12
1642538730000|2022-01-18 20:45:30|1580.25|1564.25|1580.45|1564.45|1580.5|1564.5|1580.25|1564.25|6
1642538740000|2022-01-18 20:45:40|1580.2|1564.2|1580.84|1564.84|1580.84|1564.84|1579.96|1563.96|6
1642538750000|2022-01-18 20:45:50|1581.38|1565.38|1580.25|1564.25|1581.5|1565.5|1580.25|1564.25|10
1642538760000|2022-01-18 20:46:00|1580.1|1564.1|1580.34|1564.34|1580.72|1564.72|1580.1|1564.1|6
1642538770000|2022-01-18 20:46:10|1580.39|1564.39|1581.48|1565.48|1581.48|1565.48|1579.94|1563.94|14
1642538780000|2022-01-18 20:46:20|1581.59|1565.59|1581.37|1565.37|1581.69|1565.69|1581.2|1565.2|12
1642538790000|2022-01-18 20:46:30|1581.52|1565.52|1581.23|1565.23|1581.55|1565.55|1581.23|1565.23|4
1642538800000|2022-01-18 20:46:40|1581.5|1565.5|1582.12|1566.12|1582.35|1566.35|1581.5|1565.5|4
1642538810000|2022-01-18 20:46:50|1582|1566|1581.23|1565.23|1582|1566|1581.23|1565.23|4
1642538820000|2022-01-18 20:47:00|1581.1|1565.1|1580.15|1564.15|1581.1|1565.1|1580.15|1564.15|4
1642538830000|2022-01-18 20:47:10|1580.5|1564.5|1580.05|1564.05|1580.5|1564.5|1579.95|1563.95|4
1642538840000|2022-01-18 20:47:20|1579.55|1563.55|1580|1564|1580|1564|1579.5|1563.5|5
1642538850000|2022-01-18 20:47:30|1579.89|1563.89|1579.5|1563.5|1580.3|1564.3|1579.39|1563.39|8
1642538860000|2022-01-18 20:47:40|1579.25|1563.25|1579.64|1563.64|1579.75|1563.75|1579.25|1563.25|10
1642538870000|2022-01-18 20:47:50|1580.13|1564.13|1580.4|1564.4|1580.53|1564.53|1580.13|1564.13|3
1642538880000|2022-01-18 20:48:00|1580.5|1564.5|1580.9|1564.9|1581.59|1565.59|1580.5|1564.5|7
1642538890000|2022-01-18 20:48:10|1580.5|1564.5|1580.5|1564.5|1580.5|1564.5|1580.5|1564.5|1
1642538900000|2022-01-18 20:48:20|1580.75|1564.75|1580.07|1564.07|1580.75|1564.75|1580.07|1564.07|6
1642538910000|2022-01-18 20:48:30|1579.25|1563.25|1579.5|1563.5|1579.5|1563.5|1579.2|1563.2|5
1642538930000|2022-01-18 20:48:50|1579|1563|1578.5|1562.5|1579|1563|1578.5|1562.5|2
1642538940000|2022-01-18 20:49:00|1578.28|1562.28|1577.41|1561.41|1578.28|1562.28|1577.14|1561.14|8
1642538950000|2022-01-18 20:49:10|1577.4|1561.4|1578.16|1562.16|1578.51|1562.51|1577.25|1561.25|8
1642538960000|2022-01-18 20:49:20|1578.51|1562.51|1580.47|1564.47|1580.49|1564.49|1578.51|1562.51|9
1642538970000|2022-01-18 20:49:30|1580.7|1564.7|1580.33|1564.33|1580.74|1564.74|1580.17|1564.17|10
1642538980000|2022-01-18 20:49:40|1580.5|1564.5|1580.9|1564.9|1580.92|1564.92|1580.33|1564.33|8
1642538990000|2022-01-18 20:49:50|1581.05|1565.05|1582.01|1566.01|1582.01|1566.01|1580.5|1564.5|12
1642539000000|2022-01-18 20:50:00|1581.91|1565.91|1581.5|1565.5|1582.24|1566.24|1581.24|1565.24|11
1642539010000|2022-01-18 20:50:10|1581.21|1565.21|1584|1568|1584|1568|1581.21|1565.21|22
1642539020000|2022-01-18 20:50:20|1583.91|1567.91|1585.83|1569.83|1585.83|1569.83|1583.5|1567.5|14
1642539030000|2022-01-18 20:50:30|1585.43|1569.43|1585|1569|1586.35|1570.35|1585|1569|16
1642539040000|2022-01-18 20:50:40|1585.06|1569.06|1585.29|1569.29|1585.29|1569.29|1584.75|1568.75|10
1642539050000|2022-01-18 20:50:50|1585|1569|1586.13|1570.13|1586.15|1570.15|1585|1569|16
1642539060000|2022-01-18 20:51:00|1586.5|1570.5|1587|1571|1587.5|1571.5|1586.5|1570.5|12
1642539070000|2022-01-18 20:51:10|1586.5|1570.5|1586|1570|1586.5|1570.5|1586|1570|4
1642539080000|2022-01-18 20:51:20|1585.7|1569.7|1585.9|1569.9|1585.9|1569.9|1585.55|1569.55|3
1642539090000|2022-01-18 20:51:30|1586|1570|1584.79|1568.79|1586|1570|1584.55|1568.55|7
1642539100000|2022-01-18 20:51:40|1584.8|1568.8|1584.8|1568.8|1584.8|1568.8|1584.8|1568.8|1
1642539110000|2022-01-18 20:51:50|1584.5|1568.5|1584.25|1568.25|1584.5|1568.5|1584.25|1568.25|2
1642539120000|2022-01-18 20:52:00|1584.5|1568.5|1585.34|1569.34|1585.34|1569.34|1584.39|1568.39|12
1642539130000|2022-01-18 20:52:10|1585.2|1569.2|1585.61|1569.61|1585.71|1569.71|1585.1|1569.1|12
1642539140000|2022-01-18 20:52:20|1585.5|1569.5|1584.5|1568.5|1585.5|1569.5|1584.5|1568.5|8
1642539150000|2022-01-18 20:52:30|1584.1|1568.1|1583.86|1567.86|1584.1|1568.1|1583.86|1567.86|3
1642539160000|2022-01-18 20:52:40|1583.78|1567.78|1583.3|1567.3|1583.78|1567.78|1582.91|1566.91|7
1642539170000|2022-01-18 20:52:50|1582.8|1566.8|1583.21|1567.21|1583.57|1567.57|1582.8|1566.8|5
1642539180000|2022-01-18 20:53:00|1583.5|1567.5|1584.5|1568.5|1584.5|1568.5|1583.5|1567.5|7
1642539190000|2022-01-18 20:53:10|1584.2|1568.2|1583.88|1567.88|1584.2|1568.2|1583.88|1567.88|5
1642539200000|2022-01-18 20:53:20|1584.16|1568.16|1584.5|1568.5|1585.09|1569.09|1583.88|1567.88|10
1642539210000|2022-01-18 20:53:30|1584.88|1568.88|1583.5|1567.5|1584.88|1568.88|1583.5|1567.5|8
1642539220000|2022-01-18 20:53:40|1583.44|1567.44|1582.5|1566.5|1583.44|1567.44|1582.5|1566.5|5
1642539230000|2022-01-18 20:53:50|1582.41|1566.41|1582.5|1566.5|1582.5|1566.5|1582|1566|5
1642539240000|2022-01-18 20:54:00|1582.62|1566.62|1582.55|1566.55|1583.03|1567.03|1582.5|1566.5|10
1642539250000|2022-01-18 20:54:10|1582.5|1566.5|1583.52|1567.52|1583.52|1567.52|1582.5|1566.5|8
1642539260000|2022-01-18 20:54:20|1583.73|1567.73|1584|1568|1584|1568|1583.5|1567.5|5
1642539270000|2022-01-18 20:54:30|1584.25|1568.25|1583.69|1567.69|1584.25|1568.25|1583.69|1567.69|7
1642539280000|2022-01-18 20:54:40|1583.8|1567.8|1582|1566|1583.88|1567.88|1582|1566|7
1642539290000|2022-01-18 20:54:50|1581.61|1565.61|1580.5|1564.5|1581.61|1565.61|1580.5|1564.5|2
1642539300000|2022-01-18 20:55:00|1581|1565|1580|1564|1581|1565|1580|1564|6
1642539310000|2022-01-18 20:55:10|1579.5|1563.5|1581.3|1565.3|1581.3|1565.3|1579.5|1563.5|11
1642539320000|2022-01-18 20:55:20|1581.31|1565.31|1581.9|1565.9|1581.9|1565.9|1581.3|1565.3|12
1642539330000|2022-01-18 20:55:30|1581.5|1565.5|1582.4|1566.4|1582.62|1566.62|1581.5|1565.5|8
1642539340000|2022-01-18 20:55:40|1582.62|1566.62|1582|1566|1582.62|1566.62|1582|1566|6
1642539350000|2022-01-18 20:55:50|1582.1|1566.1|1582|1566|1582.1|1566.1|1582|1566|2
1642539360000|2022-01-18 20:56:00|1581.92|1565.92|1582|1566|1582|1566|1581.92|1565.92|2
1642539370000|2022-01-18 20:56:10|1582.2|1566.2|1582.5|1566.5|1582.77|1566.77|1582.2|1566.2|15
1642539380000|2022-01-18 20:56:20|1583|1567|1582.54|1566.54|1583|1567|1582.5|1566.5|3
1642539390000|2022-01-18 20:56:30|1582.92|1566.92|1583.04|1567.04|1583.04|1567.04|1582.92|1566.92|4
1642539410000|2022-01-18 20:56:50|1582.91|1566.91|1583.2|1567.2|1583.2|1567.2|1582.91|1566.91|3
1642539420000|2022-01-18 20:57:00|1583.18|1567.18|1584.38|1568.38|1584.5|1568.5|1583.13|1567.13|17
1642539430000|2022-01-18 20:57:10|1584.5|1568.5|1585.69|1569.69|1585.69|1569.69|1584.5|1568.5|11
1642539440000|2022-01-18 20:57:20|1585.5|1569.5|1585.5|1569.5|1585.88|1569.88|1585.5|1569.5|5
1642539450000|2022-01-18 20:57:30|1585.88|1569.88|1588.3|1572.3|1588.43|1572.43|1585.88|1569.88|14
1642539460000|2022-01-18 20:57:40|1588.24|1572.24|1588.13|1572.13|1588.35|1572.35|1588|1572|19
1642539470000|2022-01-18 20:57:50|1588.1|1572.1|1588|1572|1588.63|1572.63|1588|1572|10
1642539480000|2022-01-18 20:58:00|1587.93|1571.93|1587.5|1571.5|1588|1572|1587.4|1571.4|5
1642539490000|2022-01-18 20:58:10|1588|1572|1588.5|1572.5|1588.6|1572.6|1588|1572|6
1642539500000|2022-01-18 20:58:20|1588.59|1572.59|1588.5|1572.5|1588.63|1572.63|1588.5|1572.5|5
1642539510000|2022-01-18 20:58:30|1588.57|1572.57|1588.63|1572.63|1588.63|1572.63|1588.5|1572.5|3
1642539520000|2022-01-18 20:58:40|1588.5|1572.5|1588|1572|1588.63|1572.63|1587.77|1571.77|9
1642539530000|2022-01-18 20:58:50|1587.97|1571.97|1587.99|1571.99|1587.99|1571.99|1587.97|1571.97|2
1642539540000|2022-01-18 20:59:00|1587.82|1571.82|1587.37|1571.37|1587.82|1571.82|1587.37|1571.37|3
1642539550000|2022-01-18 20:59:10|1587.68|1571.68|1587.49|1571.49|1587.68|1571.68|1587.37|1571.37|4
1642539560000|2022-01-18 20:59:20|1587.62|1571.62|1587.5|1571.5|1587.62|1571.62|1587.5|1571.5|4
1642539570000|2022-01-18 20:59:30|1587.95|1571.95|1588.49|1572.49|1588.49|1572.49|1587.95|1571.95|5
1642539580000|2022-01-18 20:59:40|1588.56|1572.56|1588.49|1572.49|1588.57|1572.57|1588.49|1572.49|5
1642539590000|2022-01-18 20:59:50|1588.6|1572.6|1589.5|1573.5|1589.5|1573.5|1588.6|1572.6|4
1642539600000|2022-01-18 21:00:00|1589|1573|1588.47|1572.47|1589.12|1573.12|1588.47|1572.47|4
1642539610000|2022-01-18 21:00:10|1588.54|1572.54|1589.5|1573.5|1589.5|1573.5|1588.45|1572.45|10
1642539620000|2022-01-18 21:00:20|1589.35|1573.35|1588.64|1572.64|1589.5|1573.5|1588.56|1572.56|7
1642539630000|2022-01-18 21:00:30|1588.56|1572.56|1588.24|1572.24|1588.64|1572.64|1588.24|1572.24|9
1642539640000|2022-01-18 21:00:40|1588.04|1572.04|1588.14|1572.14|1588.22|1572.22|1587.3|1571.3|12
1642539650000|2022-01-18 21:00:50|1588.45|1572.45|1586.5|1570.5|1588.45|1572.45|1586.5|1570.5|6
1642539660000|2022-01-18 21:01:00|1586.74|1570.74|1585.55|1569.55|1586.74|1570.74|1585.55|1569.55|3
1642539670000|2022-01-18 21:01:10|1585.5|1569.5|1584.5|1568.5|1585.5|1569.5|1584.05|1568.05|6
1642539680000|2022-01-18 21:01:20|1584.79|1568.79|1585.74|1569.74|1585.75|1569.75|1584.79|1568.79|11
1642539690000|2022-01-18 21:01:30|1585.56|1569.56|1585.85|1569.85|1586.13|1570.13|1585.45|1569.45|8
1642539700000|2022-01-18 21:01:40|1585.84|1569.84|1585.74|1569.74|1586|1570|1585.22|1569.22|7
1642539710000|2022-01-18 21:01:50|1585.71|1569.71|1585.5|1569.5|1585.71|1569.71|1585.5|1569.5|4
1642539720000|2022-01-18 21:02:00|1586.12|1570.12|1586|1570|1586.12|1570.12|1586|1570|2
1642539730000|2022-01-18 21:02:10|1586.18|1570.18|1586.12|1570.12|1586.18|1570.18|1586|1570|4
1642539740000|2022-01-18 21:02:20|1586.19|1570.19|1586.53|1570.53|1586.64|1570.64|1586|1570|6
1642539750000|2022-01-18 21:02:30|1586.45|1570.45|1586.87|1570.87|1587|1571|1586.45|1570.45|4
1642539760000|2022-01-18 21:02:40|1586.86|1570.86|1585.5|1569.5|1586.87|1570.87|1585.5|1569.5|8
1642539780000|2022-01-18 21:03:00|1585.85|1569.85|1585.5|1569.5|1585.85|1569.85|1585.5|1569.5|8
1642539790000|2022-01-18 21:03:10|1585.13|1569.13|1584.5|1568.5|1585.13|1569.13|1584.5|1568.5|4
1642539800000|2022-01-18 21:03:20|1584.63|1568.63|1584.5|1568.5|1584.63|1568.63|1584.5|1568.5|5
1642539810000|2022-01-18 21:03:30|1584.4|1568.4|1584.56|1568.56|1584.56|1568.56|1584.4|1568.4|9
1642539820000|2022-01-18 21:03:40|1584.63|1568.63|1585.13|1569.13|1585.44|1569.44|1584.63|1568.63|6
1642539830000|2022-01-18 21:03:50|1585.44|1569.44|1585.13|1569.13|1585.44|1569.44|1585.13|1569.13|2
1642539840000|2022-01-18 21:04:00|1584.93|1568.93|1584.61|1568.61|1584.93|1568.93|1584.61|1568.61|3
1642539850000|2022-01-18 21:04:10|1584.5|1568.5|1585.11|1569.11|1585.11|1569.11|1584.5|1568.5|5
1642539860000|2022-01-18 21:04:20|1584.88|1568.88|1584.63|1568.63|1585.2|1569.2|1584.63|1568.63|4
1642539870000|2022-01-18 21:04:30|1584.6|1568.6|1584.89|1568.89|1584.89|1568.89|1584.6|1568.6|7
1642539880000|2022-01-18 21:04:40|1584.6|1568.6|1584.6|1568.6|1584.6|1568.6|1584.6|1568.6|1
1642539890000|2022-01-18 21:04:50|1584.7|1568.7|1585.04|1569.04|1585.04|1569.04|1584.7|1568.7|4
1642539900000|2022-01-18 21:05:00|1584.6|1568.6|1585.5|1569.5|1585.5|1569.5|1584.6|1568.6|7
1642539910000|2022-01-18 21:05:10|1585.75|1569.75|1586|1570|1586.53|1570.53|1585.75|1569.75|6
1642539920000|2022-01-18 21:05:20|1585.75|1569.75|1585.5|1569.5|1585.75|1569.75|1585.5|1569.5|6
1642539930000|2022-01-18 21:05:30|1585.79|1569.79|1586.4|1570.4|1586.4|1570.4|1585.79|1569.79|3
1642539940000|2022-01-18 21:05:40|1586|1570|1586|1570|1586|1570|1586|1570|1
1642539950000|2022-01-18 21:05:50|1586.07|1570.07|1585.5|1569.5|1586.07|1570.07|1585.5|1569.5|8
1642539960000|2022-01-18 21:06:00|1585.61|1569.61|1583.5|1567.5|1585.61|1569.61|1583.32|1567.32|15
1642539970000|2022-01-18 21:06:10|1583.75|1567.75|1584.13|1568.13|1584.5|1568.5|1583.75|1567.75|4
1642539980000|2022-01-18 21:06:20|1584.5|1568.5|1584.33|1568.33|1584.5|1568.5|1584.33|1568.33|2
1642539990000|2022-01-18 21:06:30|1584.4|1568.4|1585.07|1569.07|1585.4|1569.4|1584.33|1568.33|6
1642540000000|2022-01-18 21:06:40|1585.16|1569.16|1586|1570|1586|1570|1585.16|1569.16|10
1642540010000|2022-01-18 21:06:50|1585.9|1569.9|1586.55|1570.55|1586.7|1570.7|1585.9|1569.9|10
1642540020000|2022-01-18 21:07:00|1586.45|1570.45|1586.45|1570.45|1586.45|1570.45|1586.45|1570.45|1
1642540030000|2022-01-18 21:07:10|1586.19|1570.19|1587.22|1571.22|1587.22|1571.22|1586.19|1570.19|6
1642540040000|2022-01-18 21:07:20|1587.5|1571.5|1587.5|1571.5|1587.67|1571.67|1587.5|1571.5|3
1642540050000|2022-01-18 21:07:30|1587.34|1571.34|1587.98|1571.98|1588.16|1572.16|1587.34|1571.34|12
1642540060000|2022-01-18 21:07:40|1587.5|1571.5|1588.38|1572.38|1588.45|1572.45|1587.5|1571.5|9
1642540070000|2022-01-18 21:07:50|1588.56|1572.56|1588.17|1572.17|1588.59|1572.59|1588.12|1572.12|9
1642540080000|2022-01-18 21:08:00|1588.18|1572.18|1588.57|1572.57|1588.57|1572.57|1588.18|1572.18|3
1642540090000|2022-01-18 21:08:10|1588.61|1572.61|1589.5|1573.5|1589.5|1573.5|1588.61|1572.61|8
1642540100000|2022-01-18 21:08:20|1589.46|1573.46|1589.5|1573.5|1589.5|1573.5|1589.4|1573.4|3
1642540110000|2022-01-18 21:08:30|1589.46|1573.46|1589.5|1573.5|1589.5|1573.5|1589.25|1573.25|5
1642540120000|2022-01-18 21:08:40|1589.46|1573.46|1589.5|1573.5|1589.5|1573.5|1589.3|1573.3|6
1642540130000|2022-01-18 21:08:50|1589.45|1573.45|1589.5|1573.5|1589.54|1573.54|1589.35|1573.35|5
1642540140000|2022-01-18 21:09:00|1589.43|1573.43|1589.5|1573.5|1589.52|1573.52|1589.3|1573.3|6
1642540150000|2022-01-18 21:09:10|1589.4|1573.4|1590.5|1574.5|1590.5|1574.5|1589.4|1573.4|5
1642540160000|2022-01-18 21:09:20|1590.55|1574.55|1590.95|1574.95|1590.95|1574.95|1590.5|1574.5|6
1642540170000|2022-01-18 21:09:30|1591.35|1575.35|1591.5|1575.5|1591.5|1575.5|1591.2|1575.2|5
1642540180000|2022-01-18 21:09:40|1591.45|1575.45|1591.31|1575.31|1591.5|1575.5|1590.91|1574.91|5
1642540190000|2022-01-18 21:09:50|1591.43|1575.43|1591.5|1575.5|1591.5|1575.5|1591.43|1575.43|4
1642540200000|2022-01-18 21:10:00|1591.46|1575.46|1590.97|1574.97|1591.5|1575.5|1590.97|1574.97|8
1642540210000|2022-01-18 21:10:10|1591.5|1575.5|1591.5|1575.5|1591.5|1575.5|1591.45|1575.45|4
1642540220000|2022-01-18 21:10:20|1591.95|1575.95|1593.69|1577.69|1593.71|1577.71|1591.95|1575.95|9
1642540230000|2022-01-18 21:10:30|1593.5|1577.5|1593.53|1577.53|1594.45|1578.45|1593.43|1577.43|16
1642540250000|2022-01-18 21:10:50|1593.63|1577.63|1594.48|1578.48|1594.7|1578.7|1593.63|1577.63|8
1642540260000|2022-01-18 21:11:00|1594.7|1578.7|1595.5|1579.5|1595.5|1579.5|1594.7|1578.7|7
1642540270000|2022-01-18 21:11:10|1595.38|1579.38|1595.5|1579.5|1595.64|1579.64|1595.38|1579.38|3
1642540280000|2022-01-18 21:11:20|1596.05|1580.05|1596.05|1580.05|1596.05|1580.05|1595.5|1579.5|5
1642540290000|2022-01-18 21:11:30|1595.95|1579.95|1595.97|1579.97|1595.97|1579.97|1595.95|1579.95|2
1642540300000|2022-01-18 21:11:40|1596.1|1580.1|1596.1|1580.1|1596.1|1580.1|1596.1|1580.1|1
1642540310000|2022-01-18 21:11:50|1595.94|1579.94|1596.25|1580.25|1596.25|1580.25|1595.6|1579.6|11
1642540330000|2022-01-18 21:12:10|1596.53|1580.53|1596.75|1580.75|1596.75|1580.75|1596.53|1580.53|6
1642540350000|2022-01-18 21:12:30|1597.3|1581.3|1598.03|1582.03|1598.06|1582.06|1597.3|1581.3|5
1642540360000|2022-01-18 21:12:40|1598.5|1582.5|1598.5|1582.5|1598.56|1582.56|1597.79|1581.79|13
1642540370000|2022-01-18 21:12:50|1598.54|1582.54|1598.54|1582.54|1598.54|1582.54|1598.54|1582.54|1
1642540380000|2022-01-18 21:13:00|1598.56|1582.56|1598.54|1582.54|1598.56|1582.56|1598.5|1582.5|4
1642540390000|2022-01-18 21:13:10|1598.65|1582.65|1598.94|1582.94|1598.94|1582.94|1598.65|1582.65|7
1642540400000|2022-01-18 21:13:20|1598.92|1582.92|1598.36|1582.36|1599.03|1583.03|1598.34|1582.34|8
1642540410000|2022-01-18 21:13:30|1597.89|1581.89|1597|1581|1597.89|1581.89|1596.85|1580.85|6
1642540420000|2022-01-18 21:13:40|1597.5|1581.5|1597.5|1581.5|1597.5|1581.5|1597.5|1581.5|1
1642540430000|2022-01-18 21:13:50|1598.06|1582.06|1597.91|1581.91|1598.06|1582.06|1597.91|1581.91|3
1642540440000|2022-01-18 21:14:00|1597.24|1581.24|1597.13|1581.13|1597.35|1581.35|1597|1581|6
1642540450000|2022-01-18 21:14:10|1597|1581|1597|1581|1597|1581|1596.5|1580.5|4
1642540460000|2022-01-18 21:14:20|1597.09|1581.09|1597.59|1581.59|1597.59|1581.59|1597.09|1581.09|3
1642540470000|2022-01-18 21:14:30|1597.45|1581.45|1597|1581|1597.45|1581.45|1597|1581|6
1642540480000|2022-01-18 21:14:40|1597.5|1581.5|1598.03|1582.03|1598.03|1582.03|1597.5|1581.5|2
1642540490000|2022-01-18 21:14:50|1598.43|1582.43|1598.43|1582.43|1598.43|1582.43|1598.4|1582.4|3
1642540500000|2022-01-18 21:15:00|1598.48|1582.48|1599.2|1583.2|1599.2|1583.2|1598.4|1582.4|6
1642540510000|2022-01-18 21:15:10|1599.5|1583.5|1599.75|1583.75|1599.83|1583.83|1599.3|1583.3|6
1642540520000|2022-01-18 21:15:20|1599.79|1583.79|1599.8|1583.8|1599.8|1583.8|1599.5|1583.5|3
1642540530000|2022-01-18 21:15:30|1600.3|1584.3|1600.5|1584.5|1600.9|1584.9|1600.18|1584.18|10
1642540540000|2022-01-18 21:15:40|1600.75|1584.75|1601.06|1585.06|1601.12|1585.12|1600.72|1584.72|10
1642540550000|2022-01-18 21:15:50|1601.18|1585.18|1601.22|1585.22|1601.67|1585.67|1601.13|1585.13|10
1642540560000|2022-01-18 21:16:00|1601.13|1585.13|1601|1585|1601.22|1585.22|1601|1585|4
1642540580000|2022-01-18 21:16:20|1600.5|1584.5|1600.5|1584.5|1600.5|1584.5|1600.5|1584.5|1
1642540590000|2022-01-18 21:16:30|1600.72|1584.72|1601.08|1585.08|1601.37|1585.37|1600.5|1584.5|8
1642540600000|2022-01-18 21:16:40|1600.87|1584.87|1601.66|1585.66|1601.81|1585.81|1600.87|1584.87|12
1642540610000|2022-01-18 21:16:50|1601.5|1585.5|1601.66|1585.66|1601.66|1585.66|1601.5|1585.5|2
1642540620000|2022-01-18 21:17:00|1601.81|1585.81|1601.66|1585.66|1601.81|1585.81|1601.5|1585.5|4
1642540630000|2022-01-18 21:17:10|1601.5|1585.5|1601.6|1585.6|1602.16|1586.16|1601.5|1585.5|17
1642540640000|2022-01-18 21:17:20|1601.47|1585.47|1601.6|1585.6|1601.6|1585.6|1601.47|1585.47|2
1642540650000|2022-01-18 21:17:30|1601.54|1585.54|1601.6|1585.6|1601.6|1585.6|1601.54|1585.54|2
1642540660000|2022-01-18 21:17:40|1601.1|1585.1|1601.22|1585.22|1601.5|1585.5|1601|1585|5
1642540670000|2022-01-18 21:17:50|1601|1585|1601|1585|1601.22|1585.22|1601|1585|5
1642540680000|2022-01-18 21:18:00|1601.22|1585.22|1602|1586|1602.26|1586.26|1601.22|1585.22|15
1642540690000|2022-01-18 21:18:10|1601.91|1585.91|1602.43|1586.43|1602.5|1586.5|1601.91|1585.91|4
1642540700000|2022-01-18 21:18:20|1602.31|1586.31|1602.85|1586.85|1602.85|1586.85|1602.09|1586.09|8
1642540710000|2022-01-18 21:18:30|1603.65|1587.65|1603.23|1587.23|1603.65|1587.65|1603.23|1587.23|5
1642540720000|2022-01-18 21:18:40|1603.35|1587.35|1603.23|1587.23|1603.35|1587.35|1603.23|1587.23|2
1642540730000|2022-01-18 21:18:50|1603.34|1587.34|1603.5|1587.5|1603.5|1587.5|1603.23|1587.23|5
1642540740000|2022-01-18 21:19:00|1603.61|1587.61|1603.61|1587.61|1603.61|1587.61|1603.61|1587.61|1
1642540750000|2022-01-18 21:19:10|1604|1588|1605.1|1589.1|1605.1|1589.1|1604|1588|5
1642540760000|2022-01-18 21:19:20|1605.5|1589.5|1605.5|1589.5|1605.7|1589.7|1605.43|1589.43|5
1642540770000|2022-01-18 21:19:30|1605.61|1589.61|1605.61|1589.61|1605.61|1589.61|1605.61|1589.61|1
1642540780000|2022-01-18 21:19:40|1605.5|1589.5|1605.58|1589.58|1605.58|1589.58|1605.5|1589.5|2
1642540790000|2022-01-18 21:19:50|1605.82|1589.82|1606.5|1590.5|1606.53|1590.53|1605.82|1589.82|8
1642540800000|2022-01-18 21:20:00|1606.52|1590.52|1606.53|1590.53|1606.53|1590.53|1606.52|1590.52|2
1642540810000|2022-01-18 21:20:10|1606.65|1590.65|1606.72|1590.72|1606.72|1590.72|1606.53|1590.53|4
1642540820000|2022-01-18 21:20:20|1606.79|1590.79|1607.3|1591.3|1607.3|1591.3|1606.72|1590.72|6
1642540830000|2022-01-18 21:20:30|1607.5|1591.5|1609.28|1593.28|1609.28|1593.28|1607.5|1591.5|12
1642540840000|2022-01-18 21:20:40|1609.5|1593.5|1610.5|1594.5|1610.5|1594.5|1609.5|1593.5|8
1642540850000|2022-01-18 21:20:50|1610.17|1594.17|1609.75|1593.75|1610.18|1594.18|1609.75|1593.75|5
1642540860000|2022-01-18 21:21:00|1610.09|1594.09|1610.5|1594.5|1610.5|1594.5|1609.71|1593.71|7
1642540870000|2022-01-18 21:21:10|1610.55|1594.55|1610.55|1594.55|1610.55|1594.55|1610.55|1594.55|1
1642540880000|2022-01-18 21:21:20|1610.3|1594.3|1609.5|1593.5|1610.3|1594.3|1609.5|1593.5|3
1642540890000|2022-01-18 21:21:30|1609.3|1593.3|1607.5|1591.5|1609.3|1593.3|1607.5|1591.5|9
1642540900000|2022-01-18 21:21:40|1607.3|1591.3|1608|1592|1608|1592|1607.3|1591.3|8
1642540910000|2022-01-18 21:21:50|1608.35|1592.35|1608.13|1592.13|1608.5|1592.5|1607.75|1591.75|10
1642540920000|2022-01-18 21:22:00|1608.38|1592.38|1608.2|1592.2|1608.5|1592.5|1608.2|1592.2|8
1642540930000|2022-01-18 21:22:10|1607.8|1591.8|1607.29|1591.29|1608.5|1592.5|1607.24|1591.24|9
1642540940000|2022-01-18 21:22:20|1607|1591|1605.55|1589.55|1607|1591|1605.55|1589.55|6
1642540950000|2022-01-18 21:22:30|1606|1590|1605.14|1589.14|1606|1590|1605.1|1589.1|7
1642540960000|2022-01-18 21:22:40|1605.15|1589.15|1606|1590|1606.3|1590.3|1605.15|1589.15|13
1642540970000|2022-01-18 21:22:50|1605.9|1589.9|1605.9|1589.9|1605.9|1589.9|1605.5|1589.5|7
1642540980000|2022-01-18 21:23:00|1605.5|1589.5|1604|1588|1605.9|1589.9|1603.6|1587.6|11
1642540990000|2022-01-18 21:23:10|1603.5|1587.5|1602|1586|1603.5|1587.5|1602|1586|5
1642541000000|2022-01-18 21:23:20|1602.25|1586.25|1601.5|1585.5|1602.25|1586.25|1601.5|1585.5|7
1642541020000|2022-01-18 21:23:40|1601.85|1585.85|1603.5|1587.5|1603.5|1587.5|1601.85|1585.85|16
1642541030000|2022-01-18 21:23:50|1603|1587|1603.43|1587.43|1603.59|1587.59|1603|1587|5
1642541040000|2022-01-18 21:24:00|1603.41|1587.41|1603|1587|1603.75|1587.75|1603|1587|9
1642541050000|2022-01-18 21:24:10|1603.25|1587.25|1604.69|1588.69|1604.95|1588.95|1602.5|1586.5|13
1642541060000|2022-01-18 21:24:20|1604.75|1588.75|1606.37|1590.37|1606.37|1590.37|1604.75|1588.75|11
1642541070000|2022-01-18 21:24:30|1606.5|1590.5|1606.13|1590.13|1606.5|1590.5|1606.13|1590.13|3
1642541080000|2022-01-18 21:24:40|1606.06|1590.06|1605|1589|1606.06|1590.06|1605|1589|7
1642541090000|2022-01-18 21:24:50|1604.59|1588.59|1604.51|1588.51|1604.78|1588.78|1604.39|1588.39|9
1642541100000|2022-01-18 21:25:00|1604|1588|1604|1588|1604|1588|1603.5|1587.5|7
1642541110000|2022-01-18 21:25:10|1604.4|1588.4|1604.87|1588.87|1605.03|1589.03|1604.4|1588.4|7
1642541120000|2022-01-18 21:25:20|1605.09|1589.09|1605.9|1589.9|1605.9|1589.9|1604.75|1588.75|7
1642541130000|2022-01-18 21:25:30|1606.11|1590.11|1607.45|1591.45|1607.45|1591.45|1605.72|1589.72|11
1642541140000|2022-01-18 21:25:40|1607.5|1591.5|1608|1592|1608|1592|1607.5|1591.5|5
1642541150000|2022-01-18 21:25:50|1608.5|1592.5|1608|1592|1608.5|1592.5|1608|1592|6
1642541160000|2022-01-18 21:26:00|1607.91|1591.91|1607.1|1591.1|1607.91|1591.91|1606.99|1590.99|11
1642541170000|2022-01-18 21:26:10|1607.09|1591.09|1607.5|1591.5|1607.5|1591.5|1606.98|1590.98|6
1642541180000|2022-01-18 21:26:20|1607.4|1591.4|1606.5|1590.5|1607.5|1591.5|1606.5|1590.5|7
1642541190000|2022-01-18 21:26:30|1606.3|1590.3|1606.34|1590.34|1606.51|1590.51|1606.3|1590.3|11
1642541200000|2022-01-18 21:26:40|1606.5|1590.5|1606.11|1590.11|1606.5|1590.5|1605.88|1589.88|10
1642541210000|2022-01-18 21:26:50|1606.01|1590.01|1606.11|1590.11|1606.11|1590.11|1605.61|1589.61|10
1642541220000|2022-01-18 21:27:00|1606.01|1590.01|1606.45|1590.45|1606.45|1590.45|1606.01|1590.01|4
1642541230000|2022-01-18 21:27:10|1606.11|1590.11|1604.82|1588.82|1606.11|1590.11|1604.81|1588.81|9
1642541240000|2022-01-18 21:27:20|1605|1589|1604.72|1588.72|1605|1589|1604.5|1588.5|3
1642541250000|2022-01-18 21:27:30|1604.75|1588.75|1604.61|1588.61|1604.75|1588.75|1604.5|1588.5|3
1642541260000|2022-01-18 21:27:40|1604.5|1588.5|1604.5|1588.5|1604.79|1588.79|1604.25|1588.25|7
1642541270000|2022-01-18 21:27:50|1605|1589|1604.97|1588.97|1605|1589|1604.9|1588.9|3
1642541280000|2022-01-18 21:28:00|1604.57|1588.57|1607.5|1591.5|1607.5|1591.5|1604.57|1588.57|9
1642541290000|2022-01-18 21:28:10|1607.21|1591.21|1609.55|1593.55|1609.6|1593.6|1607.21|1591.21|10
1642541300000|2022-01-18 21:28:20|1610.1|1594.1|1611|1595|1611.5|1595.5|1610.1|1594.1|16
1642541310000|2022-01-18 21:28:30|1610.91|1594.91|1611|1595|1611|1595|1610.91|1594.91|2
1642541320000|2022-01-18 21:28:40|1611.25|1595.25|1610.78|1594.78|1611.25|1595.25|1610.5|1594.5|7
1642541330000|2022-01-18 21:28:50|1611.34|1595.34|1610.67|1594.67|1611.61|1595.61|1610.55|1594.55|13
1642541340000|2022-01-18 21:29:00|1610.74|1594.74|1612.72|1596.72|1612.72|1596.72|1610.5|1594.5|12
1642541350000|2022-01-18 21:29:10|1612.5|1596.5|1613|1597|1613|1597|1611.69|1595.69|11
1642541360000|2022-01-18 21:29:20|1613.47|1597.47|1613.3|1597.3|1613.55|1597.55|1613.22|1597.22|6
1642541370000|2022-01-18 21:29:30|1613.5|1597.5|1613.55|1597.55|1613.55|1597.55|1613.5|1597.5|2
1642541380000|2022-01-18 21:29:40|1613.75|1597.75|1614.53|1598.53|1614.63|1598.63|1613.75|1597.75|12
1642541390000|2022-01-18 21:29:50|1614.66|1598.66|1614.53|1598.53|1614.88|1598.88|1614.53|1598.53|6
1642541400000|2022-01-18 21:30:00|1614.5|1598.5|1616.14|1600.14|1616.14|1600.14|1614.5|1598.5|9
1642541410000|2022-01-18 21:30:10|1616.5|1600.5|1616.5|1600.5|1616.5|1600.5|1616.14|1600.14|9
1642541420000|2022-01-18 21:30:20|1616.75|1600.75|1617|1601|1617|1601|1616.5|1600.5|10
1642541430000|2022-01-18 21:30:30|1616.79|1600.79|1617|1601|1618|1602|1616.79|1600.79|9
1642541440000|2022-01-18 21:30:40|1616.92|1600.92|1617|1601|1617.25|1601.25|1616.5|1600.5|13
1642541450000|2022-01-18 21:30:50|1616.5|1600.5|1617.36|1601.36|1617.36|1601.36|1616.18|1600.18|9
1642541460000|2022-01-18 21:31:00|1617.22|1601.22|1616.5|1600.5|1617.5|1601.5|1616.5|1600.5|9
1642541470000|2022-01-18 21:31:10|1616.07|1600.07|1613.9|1597.9|1616.14|1600.14|1613.9|1597.9|13
1642541480000|2022-01-18 21:31:20|1614.08|1598.08|1615.92|1599.92|1616|1600|1613.78|1597.78|15
1642541490000|2022-01-18 21:31:30|1616.32|1600.32|1616.5|1600.5|1617|1601|1616.25|1600.25|14
1642541500000|2022-01-18 21:31:40|1616|1600|1615.28|1599.28|1616|1600|1615.28|1599.28|7
1642541510000|2022-01-18 21:31:50|1615.5|1599.5|1614.94|1598.94|1615.56|1599.56|1614.94|1598.94|11
1642541520000|2022-01-18 21:32:00|1614.83|1598.83|1613.66|1597.66|1614.9|1598.9|1613.66|1597.66|15
1642541530000|2022-01-18 21:32:10|1613.6|1597.6|1614.15|1598.15|1614.28|1598.28|1613.6|1597.6|4
1642541540000|2022-01-18 21:32:20|1613.7|1597.7|1613.5|1597.5|1613.7|1597.7|1613.5|1597.5|2
1642541550000|2022-01-18 21:32:30|1613.85|1597.85|1613.5|1597.5|1613.85|1597.85|1613.5|1597.5|2
1642541560000|2022-01-18 21:32:40|1614|1598|1613.55|1597.55|1614|1598|1613.55|1597.55|2
1642541570000|2022-01-18 21:32:50|1613.5|1597.5|1612.44|1596.44|1613.5|1597.5|1612.2|1596.2|9
1642541580000|2022-01-18 21:33:00|1612.57|1596.57|1613.98|1597.98|1614.11|1598.11|1612.55|1596.55|13
1642541590000|2022-01-18 21:33:10|1613.99|1597.99|1614.92|1598.92|1615.53|1599.53|1613.99|1597.99|15
1642541600000|2022-01-18 21:33:20|1614.64|1598.64|1614.61|1598.61|1614.64|1598.64|1614.5|1598.5|8
1642541610000|2022-01-18 21:33:30|1614.5|1598.5|1614.33|1598.33|1614.58|1598.58|1614.33|1598.33|3
1642541620000|2022-01-18 21:33:40|1614|1598|1613.69|1597.69|1614.02|1598.02|1613.5|1597.5|7
1642541630000|2022-01-18 21:33:50|1613.5|1597.5|1613.83|1597.83|1614|1598|1613.5|1597.5|9
1642541640000|2022-01-18 21:34:00|1613.5|1597.5|1613.32|1597.32|1613.5|1597.5|1613.32|1597.32|5
1642541650000|2022-01-18 21:34:10|1613.35|1597.35|1613.5|1597.5|1613.5|1597.5|1613.32|1597.32|7
1642541660000|2022-01-18 21:34:20|1613.4|1597.4|1613.5|1597.5|1613.5|1597.5|1613.2|1597.2|14
1642541670000|2022-01-18 21:34:30|1613.45|1597.45|1613.5|1597.5|1613.5|1597.5|1613.31|1597.31|8
1642541680000|2022-01-18 21:34:40|1613.47|1597.47|1613.48|1597.48|1613.5|1597.5|1613.47|1597.47|3
1642541690000|2022-01-18 21:34:50|1613.45|1597.45|1613.29|1597.29|1613.5|1597.5|1613.29|1597.29|8
1642541700000|2022-01-18 21:35:00|1613.48|1597.48|1614.53|1598.53|1614.53|1598.53|1613.48|1597.48|10
1642541710000|2022-01-18 21:35:10|1614.8|1598.8|1614.88|1598.88|1614.88|1598.88|1614.5|1598.5|6
1642541720000|2022-01-18 21:35:20|1615|1599|1615.45|1599.45|1615.45|1599.45|1615|1599|2
1642541730000|2022-01-18 21:35:30|1615.52|1599.52|1615.52|1599.52|1615.57|1599.57|1615.48|1599.48|6
1642541740000|2022-01-18 21:35:40|1615.44|1599.44|1615.5|1599.5|1615.61|1599.61|1615.44|1599.44|18
1642541750000|2022-01-18 21:35:50|1615.56|1599.56|1615.56|1599.56|1615.7|1599.7|1615.56|1599.56|9
1642541760000|2022-01-18 21:36:00|1615.57|1599.57|1615.45|1599.45|1615.57|1599.57|1615.45|1599.45|8
1642541770000|2022-01-18 21:36:10|1615.22|1599.22|1613.5|1597.5|1615.22|1599.22|1613.5|1597.5|11
1642541780000|2022-01-18 21:36:20|1613|1597|1613.4|1597.4|1613.4|1597.4|1612.9|1596.9|6
1642541790000|2022-01-18 21:36:30|1613|1597|1613.67|1597.67|1613.67|1597.67|1613|1597|7
1642541800000|2022-01-18 21:36:40|1613.66|1597.66|1613|1597|1613.67|1597.67|1613|1597|6
1642541810000|2022-01-18 21:36:50|1613.15|1597.15|1613.15|1597.15|1613.3|1597.3|1613.15|1597.15|5
1642541820000|2022-01-18 21:37:00|1613.23|1597.23|1612.5|1596.5|1613.35|1597.35|1612.5|1596.5|8
1642541840000|2022-01-18 21:37:20|1612.88|1596.88|1613.55|1597.55|1613.69|1597.69|1612.5|1596.5|7
1642541850000|2022-01-18 21:37:30|1613.59|1597.59|1614.45|1598.45|1614.45|1598.45|1613.55|1597.55|7
1642541860000|2022-01-18 21:37:40|1614.5|1598.5|1614.87|1598.87|1614.9|1598.9|1614.5|1598.5|4
1642541870000|2022-01-18 21:37:50|1614.66|1598.66|1615.36|1599.36|1615.36|1599.36|1614.66|1598.66|3
1642541880000|2022-01-18 21:38:00|1615.15|1599.15|1615.37|1599.37|1615.37|1599.37|1615|1599|9
1642541890000|2022-01-18 21:38:10|1615.27|1599.27|1615.5|1599.5|1615.5|1599.5|1615.15|1599.15|6
1642541900000|2022-01-18 21:38:20|1615.77|1599.77|1616.34|1600.34|1616.5|1600.5|1615.77|1599.77|8
1642541910000|2022-01-18 21:38:30|1616.09|1600.09|1615.5|1599.5|1616.09|1600.09|1615.5|1599.5|9
1642541920000|2022-01-18 21:38:40|1615.84|1599.84|1615.67|1599.67|1615.84|1599.84|1615.34|1599.34|12
1642541930000|2022-01-18 21:38:50|1615.5|1599.5|1615.69|1599.69|1616.09|1600.09|1615.5|1599.5|6
1642541940000|2022-01-18 21:39:00|1615.5|1599.5|1614.13|1598.13|1615.61|1599.61|1613.7|1597.7|10
1642541950000|2022-01-18 21:39:10|1614.5|1598.5|1613.75|1597.75|1614.5|1598.5|1613.5|1597.5|9
1642541960000|2022-01-18 21:39:20|1613.5|1597.5|1613|1597|1613.76|1597.76|1612.72|1596.72|10
1642541970000|2022-01-18 21:39:30|1613.16|1597.16|1613.14|1597.14|1613.61|1597.61|1613|1597|12
1642541980000|2022-01-18 21:39:40|1613|1597|1613.5|1597.5|1613.5|1597.5|1613|1597|7
1642541990000|2022-01-18 21:39:50|1613.61|1597.61|1613.5|1597.5|1613.61|1597.61|1613.24|1597.24|3
1642542000000|2022-01-18 21:40:00|1613.45|1597.45|1613|1597|1613.45|1597.45|1613|1597|3
1642542010000|2022-01-18 21:40:10|1612.49|1596.49|1611.99|1595.99|1612.49|1596.49|1611.6|1595.6|4
1642542020000|2022-01-18 21:40:20|1611.82|1595.82|1611.5|1595.5|1611.82|1595.82|1611.5|1595.5|2
1642542030000|2022-01-18 21:40:30|1611.7|1595.7|1612.5|1596.5|1612.5|1596.5|1611.7|1595.7|9
1642542040000|2022-01-18 21:40:40|1612.59|1596.59|1613.5|1597.5|1613.5|1597.5|1612.5|1596.5|5
1642542050000|2022-01-18 21:40:50|1613.75|1597.75|1613.73|1597.73|1613.75|1597.75|1613.69|1597.69|3
1642542060000|2022-01-18 21:41:00|1614.35|1598.35|1614.15|1598.15|1614.35|1598.35|1613.85|1597.85|7
1642542070000|2022-01-18 21:41:10|1613.5|1597.5|1613.78|1597.78|1614.28|1598.28|1613.5|1597.5|10
1642542080000|2022-01-18 21:41:20|1613.88|1597.88|1613.5|1597.5|1613.88|1597.88|1613.22|1597.22|8
1642542090000|2022-01-18 21:41:30|1613.36|1597.36|1613.05|1597.05|1613.77|1597.77|1613.05|1597.05|12
1642542100000|2022-01-18 21:41:40|1612.88|1596.88|1612.71|1596.71|1612.89|1596.89|1612.5|1596.5|9
1642542110000|2022-01-18 21:41:50|1613.21|1597.21|1614.42|1598.42|1614.79|1598.79|1613.21|1597.21|14
1642542120000|2022-01-18 21:42:00|1615|1599|1614.5|1598.5|1615|1599|1614.5|1598.5|6
1642542130000|2022-01-18 21:42:10|1614.75|1598.75|1615.06|1599.06|1615.69|1599.69|1614.66|1598.66|12
1642542140000|2022-01-18 21:42:20|1615.07|1599.07|1615.29|1599.29|1615.43|1599.43|1615.05|1599.05|11
1642542150000|2022-01-18 21:42:30|1615.5|1599.5|1615.5|1599.5|1615.64|1599.64|1615.25|1599.25|5
1642542160000|2022-01-18 21:42:40|1615.64|1599.64|1615.72|1599.72|1615.79|1599.79|1615.29|1599.29|7
1642542170000|2022-01-18 21:42:50|1615.79|1599.79|1615.36|1599.36|1615.79|1599.79|1615.23|1599.23|7
1642542180000|2022-01-18 21:43:00|1615.5|1599.5|1615.45|1599.45|1615.5|1599.5|1615.23|1599.23|9
1642542190000|2022-01-18 21:43:10|1615.23|1599.23|1615.45|1599.45|1615.51|1599.51|1615.23|1599.23|7
1642542200000|2022-01-18 21:43:20|1615.95|1599.95|1616.16|1600.16|1616.45|1600.45|1615.66|1599.66|11
1642542210000|2022-01-18 21:43:30|1616.06|1600.06|1616.66|1600.66|1616.66|1600.66|1615.66|1599.66|10
1642542220000|2022-01-18 21:43:40|1616.34|1600.34|1616.92|1600.92|1617.66|1601.66|1616.34|1600.34|12
1642542230000|2022-01-18 21:43:50|1617.32|1601.32|1617.42|1601.42|1617.45|1601.45|1617.32|1601.32|5
1642542240000|2022-01-18 21:44:00|1617.25|1601.25|1617.82|1601.82|1617.92|1601.92|1616.92|1600.92|10
1642542250000|2022-01-18 21:44:10|1617.79|1601.79|1617.79|1601.79|1617.79|1601.79|1617.42|1601.42|7
1642542260000|2022-01-18 21:44:20|1617.83|1601.83|1617.85|1601.85|1618.28|1602.28|1617.83|1601.83|4
1642542270000|2022-01-18 21:44:30|1617.78|1601.78|1617.88|1601.88|1618.33|1602.33|1617.73|1601.73|6
1642542280000|2022-01-18 21:44:40|1618.29|1602.29|1620.06|1604.06|1620.3|1604.3|1617.88|1601.88|17
1642542290000|2022-01-18 21:44:50|1620.04|1604.04|1618.96|1602.96|1620.04|1604.04|1618.96|1602.96|7
1642542300000|2022-01-18 21:45:00|1618.95|1602.95|1618.43|1602.43|1618.95|1602.95|1618.08|1602.08|9
1642542310000|2022-01-18 21:45:10|1618.5|1602.5|1618.27|1602.27|1618.75|1602.75|1618.27|1602.27|3
1642542320000|2022-01-18 21:45:20|1617.6|1601.6|1617.5|1601.5|1617.6|1601.6|1617.5|1601.5|2
1642542340000|2022-01-18 21:45:40|1617.4|1601.4|1615.88|1599.88|1617.4|1601.4|1615.88|1599.88|7
1642542350000|2022-01-18 21:45:50|1615.76|1599.76|1616.72|1600.72|1617|1601|1615.16|1599.16|9
1642542360000|2022-01-18 21:46:00|1616.73|1600.73|1616.5|1600.5|1616.73|1600.73|1616.26|1600.26|7
1642542370000|2022-01-18 21:46:10|1615.97|1599.97|1616.83|1600.83|1616.83|1600.83|1615.97|1599.97|8
1642542380000|2022-01-18 21:46:20|1616.5|1600.5|1616.65|1600.65|1617.61|1601.61|1616.1|1600.1|17
1642542390000|2022-01-18 21:46:30|1616.97|1600.97|1617.03|1601.03|1617.03|1601.03|1616.65|1600.65|12
1642542400000|2022-01-18 21:46:40|1617.02|1601.02|1617.02|1601.02|1617.02|1601.02|1616.9|1600.9|5
1642542410000|2022-01-18 21:46:50|1616.65|1600.65|1616.9|1600.9|1617.01|1601.01|1616.65|1600.65|5
1642542420000|2022-01-18 21:47:00|1617.35|1601.35|1617.23|1601.23|1617.6|1601.6|1617.15|1601.15|8
1642542430000|2022-01-18 21:47:10|1617.53|1601.53|1617.75|1601.75|1617.75|1601.75|1617.02|1601.02|7
1642542440000|2022-01-18 21:47:20|1617.5|1601.5|1617.47|1601.47|1617.79|1601.79|1617.05|1601.05|9
1642542450000|2022-01-18 21:47:30|1617.15|1601.15|1617.05|1601.05|1617.57|1601.57|1616.65|1600.65|10
1642542460000|2022-01-18 21:47:40|1616.65|1600.65|1617.05|1601.05|1617.24|1601.24|1616.65|1600.65|6
1642542470000|2022-01-18 21:47:50|1617.03|1601.03|1617.02|1601.02|1617.03|1601.03|1617.02|1601.02|2
1642542480000|2022-01-18 21:48:00|1616.62|1600.62|1618.26|1602.26|1618.26|1602.26|1616.62|1600.62|8
1642542490000|2022-01-18 21:48:10|1618.27|1602.27|1618.5|1602.5|1619|1603|1618.26|1602.26|12
1642542500000|2022-01-18 21:48:20|1618.75|1602.75|1618.5|1602.5|1618.75|1602.75|1618.5|1602.5|4
1642542510000|2022-01-18 21:48:30|1618.75|1602.75|1618.5|1602.5|1618.75|1602.75|1618.5|1602.5|8
1642542520000|2022-01-18 21:48:40|1618.75|1602.75|1617.43|1601.43|1618.75|1602.75|1617.34|1601.34|8
1642542530000|2022-01-18 21:48:50|1617.34|1601.34|1617.43|1601.43|1617.43|1601.43|1617.23|1601.23|4
1642542540000|2022-01-18 21:49:00|1617.34|1601.34|1616.6|1600.6|1617.34|1601.34|1616.6|1600.6|2
1642542550000|2022-01-18 21:49:10|1616.84|1600.84|1617.83|1601.83|1618.08|1602.08|1616.84|1600.84|13
1642542560000|2022-01-18 21:49:20|1617.89|1601.89|1618|1602|1618.12|1602.12|1617.61|1601.61|9
1642542570000|2022-01-18 21:49:30|1618.04|1602.04|1617.88|1601.88|1618.14|1602.14|1617.87|1601.87|9
1642542580000|2022-01-18 21:49:40|1617.87|1601.87|1618.2|1602.2|1618.2|1602.2|1617.87|1601.87|4
1642542590000|2022-01-18 21:49:50|1618.12|1602.12|1617.9|1601.9|1618.12|1602.12|1617.87|1601.87|4
1642542600000|2022-01-18 21:50:00|1617.88|1601.88|1618.06|1602.06|1619|1603|1617.62|1601.62|15
1642542610000|2022-01-18 21:50:10|1618.19|1602.19|1618.12|1602.12|1618.31|1602.31|1617.97|1601.97|8
1642542620000|2022-01-18 21:50:20|1618.02|1602.02|1618.02|1602.02|1618.12|1602.12|1618.02|1602.02|3
1642542630000|2022-01-18 21:50:30|1618.2|1602.2|1618.46|1602.46|1618.5|1602.5|1617.8|1601.8|9
1642542640000|2022-01-18 21:50:40|1618.96|1602.96|1618.5|1602.5|1619.42|1603.42|1618.46|1602.46|11
1642542650000|2022-01-18 21:50:50|1618.41|1602.41|1618.23|1602.23|1618.41|1602.41|1618.03|1602.03|4
1642542660000|2022-01-18 21:51:00|1618.12|1602.12|1617.53|1601.53|1618.12|1602.12|1617.53|1601.53|11
1642542670000|2022-01-18 21:51:10|1617.5|1601.5|1617.5|1601.5|1617.5|1601.5|1617.05|1601.05|3
1642542680000|2022-01-18 21:51:20|1617.04|1601.04|1616.76|1600.76|1617.04|1601.04|1616.25|1600.25|11
1642542690000|2022-01-18 21:51:30|1616.5|1600.5|1616.75|1600.75|1617|1601|1616.5|1600.5|5
1642542700000|2022-01-18 21:51:40|1617|1601|1617.31|1601.31|1617.31|1601.31|1617|1601|2
1642542710000|2022-01-18 21:51:50|1617|1601|1616.75|1600.75|1617|1601|1616.41|1600.41|6
1642542720000|2022-01-18 21:52:00|1617|1601|1616.37|1600.37|1617.04|1601.04|1616.37|1600.37|9
1642542730000|2022-01-18 21:52:10|1616.19|1600.19|1617.03|1601.03|1617.03|1601.03|1616.19|1600.19|9
1642542740000|2022-01-18 21:52:20|1616.63|1600.63|1617.03|1601.03|1617.03|1601.03|1616.63|1600.63|2
1642542750000|2022-01-18 21:52:30|1616.63|1600.63|1617.5|1601.5|1618|1602|1616.63|1600.63|11
1642542770000|2022-01-18 21:52:50|1617.7|1601.7|1617.27|1601.27|1617.7|1601.7|1617.25|1601.25|5
1642542780000|2022-01-18 21:53:00|1617.5|1601.5|1618.36|1602.36|1618.36|1602.36|1617.31|1601.31|7
1642542790000|2022-01-18 21:53:10|1618.5|1602.5|1618.55|1602.55|1618.55|1602.55|1618.36|1602.36|5
1642542800000|2022-01-18 21:53:20|1618.69|1602.69|1618.63|1602.63|1618.69|1602.69|1618.52|1602.52|4
1642542810000|2022-01-18 21:53:30|1618.52|1602.52|1619.55|1603.55|1619.78|1603.78|1618.52|1602.52|10
1642542820000|2022-01-18 21:53:40|1619.68|1603.68|1619.66|1603.66|1619.86|1603.86|1619.4|1603.4|11
1642542830000|2022-01-18 21:53:50|1619.72|1603.72|1621|1605|1621.36|1605.36|1619.72|1603.72|18
1642542840000|2022-01-18 21:54:00|1620.3|1604.3|1620.24|1604.24|1620.5|1604.5|1619.89|1603.89|11
1642542850000|2022-01-18 21:54:10|1620.36|1604.36|1620.5|1604.5|1620.51|1604.51|1620.36|1604.36|4
1642542860000|2022-01-18 21:54:20|1620.4|1604.4|1620.5|1604.5|1620.5|1604.5|1620.29|1604.29|4
1642542870000|2022-01-18 21:54:30|1620.77|1604.77|1622.03|1606.03|1622.03|1606.03|1620.77|1604.77|12
1642542880000|2022-01-18 21:54:40|1621.58|1605.58|1621.5|1605.5|1621.58|1605.58|1621.5|1605.5|2
1642542890000|2022-01-18 21:54:50|1621.56|1605.56|1621.56|1605.56|1621.56|1605.56|1621.56|1605.56|1
1642542900000|2022-01-18 21:55:00|1621.93|1605.93|1621.91|1605.91|1621.93|1605.93|1621.85|1605.85|4
1642542910000|2022-01-18 21:55:10|1621.56|1605.56|1621.5|1605.5|1621.56|1605.56|1621.37|1605.37|4
1642542920000|2022-01-18 21:55:20|1621.58|1605.58|1621.6|1605.6|1621.78|1605.78|1621.54|1605.54|7
1642542930000|2022-01-18 21:55:30|1622.25|1606.25|1622.68|1606.68|1622.68|1606.68|1622.25|1606.25|4
1642542940000|2022-01-18 21:55:40|1622.66|1606.66|1622.5|1606.5|1622.68|1606.68|1622.5|1606.5|4
1642542960000|2022-01-18 21:56:00|1622.34|1606.34|1621|1605|1622.5|1606.5|1621|1605|6
1642542970000|2022-01-18 21:56:10|1620.5|1604.5|1620|1604|1620.5|1604.5|1619.89|1603.89|8
1642542990000|2022-01-18 21:56:30|1620.25|1604.25|1620.08|1604.08|1620.25|1604.25|1619.5|1603.5|9
1642543000000|2022-01-18 21:56:40|1619.92|1603.92|1619.92|1603.92|1620.17|1604.17|1619.8|1603.8|4
1642543020000|2022-01-18 21:57:00|1620.05|1604.05|1618.5|1602.5|1620.05|1604.05|1618.5|1602.5|5
1642543040000|2022-01-18 21:57:20|1618.57|1602.57|1618.57|1602.57|1618.57|1602.57|1618.57|1602.57|1
1642543050000|2022-01-18 21:57:30|1618.82|1602.82|1618.97|1602.97|1618.97|1602.97|1618.82|1602.82|2
1642543060000|2022-01-18 21:57:40|1619.15|1603.15|1618.75|1602.75|1619.15|1603.15|1618.75|1602.75|2
1642543070000|2022-01-18 21:57:50|1618.9|1602.9|1618.9|1602.9|1618.9|1602.9|1618.9|1602.9|1
1642543080000|2022-01-18 21:58:00|1618.76|1602.76|1619.15|1603.15|1619.15|1603.15|1618.65|1602.65|3
1642543100000|2022-01-18 21:58:20|1619|1603|1619.1|1603.1|1619.1|1603.1|1618.5|1602.5|5
1642543110000|2022-01-18 21:58:30|1619.82|1603.82|1619.5|1603.5|1619.82|1603.82|1619.5|1603.5|10
1642543130000|2022-01-18 21:58:50|1619.54|1603.54|1619.92|1603.92|1620.63|1604.63|1619.5|1603.5|8
1642543140000|2022-01-18 21:59:00|1619.64|1603.64|1619.5|1603.5|1619.64|1603.64|1619.5|1603.5|2
1642543150000|2022-01-18 21:59:10|1619.25|1603.25|1619.25|1603.25|1619.25|1603.25|1619.25|1603.25|1
1642543160000|2022-01-18 21:59:20|1619.37|1603.37|1619.72|1603.72|1619.81|1603.81|1619.35|1603.35|10
1642543170000|2022-01-18 21:59:30|1619.41|1603.41|1619.39|1603.39|1619.41|1603.41|1619.39|1603.39|2
1642543180000|2022-01-18 21:59:40|1619.42|1603.42|1619.49|1603.49|1619.59|1603.59|1619.42|1603.42|4
1642543190000|2022-01-18 21:59:50|1619.51|1603.51|1619.5|1603.5|1619.51|1603.51|1619.5|1603.5|2
1642543200000|2022-01-18 22:00:00|1619.81|1603.81|1620.46|1604.46|1620.54|1604.54|1619.59|1603.59|15
1642543210000|2022-01-18 22:00:10|1620.39|1604.39|1620.53|1604.53|1620.53|1604.53|1620.3|1604.3|14
1642543220000|2022-01-18 22:00:20|1620.59|1604.59|1621.31|1605.31|1621.31|1605.31|1620.45|1604.45|12
1642543230000|2022-01-18 22:00:30|1621.49|1605.49|1622.22|1606.22|1622.27|1606.27|1621.47|1605.47|8
1642543240000|2022-01-18 22:00:40|1622.32|1606.32|1622.53|1606.53|1622.53|1606.53|1622.32|1606.32|4
1642543250000|2022-01-18 22:00:50|1622.47|1606.47|1621.09|1605.09|1622.47|1606.47|1621.09|1605.09|8
1642543260000|2022-01-18 22:01:00|1621.08|1605.08|1620.02|1604.02|1621.16|1605.16|1619.97|1603.97|17
1642543270000|2022-01-18 22:01:10|1620.09|1604.09|1617.89|1601.89|1620.09|1604.09|1617.88|1601.88|12
1642543280000|2022-01-18 22:01:20|1617.9|1601.9|1619.54|1603.54|1619.54|1603.54|1617.9|1601.9|20
1642543290000|2022-01-18 22:01:30|1619.6|1603.6|1619.51|1603.51|1619.6|1603.6|1619.45|1603.45|5
1642543300000|2022-01-18 22:01:40|1619.58|1603.58|1618.43|1602.43|1619.58|1603.58|1618.43|1602.43|19
1642543310000|2022-01-18 22:01:50|1618.41|1602.41|1618.22|1602.22|1618.41|1602.41|1618.03|1602.03|6
1642543320000|2022-01-18 22:02:00|1618.1|1602.1|1616.78|1600.78|1618.1|1602.1|1616.62|1600.62|16
1642543330000|2022-01-18 22:02:10|1616.47|1600.47|1617.06|1601.06|1617.37|1601.37|1616.46|1600.46|14
1642543340000|2022-01-18 22:02:20|1616.78|1600.78|1616.69|1600.69|1616.83|1600.83|1616.69|1600.69|9
1642543350000|2022-01-18 22:02:30|1616.76|1600.76|1615.89|1599.89|1616.76|1600.76|1615.89|1599.89|13
1642543360000|2022-01-18 22:02:40|1615.65|1599.65|1615.65|1599.65|1615.8|1599.8|1615.53|1599.53|7
1642543370000|2022-01-18 22:02:50|1615.53|1599.53|1615.37|1599.37|1615.65|1599.65|1615.37|1599.37|10
1642543380000|2022-01-18 22:03:00|1615.38|1599.38|1615.37|1599.37|1615.42|1599.42|1615.37|1599.37|4
1642543390000|2022-01-18 22:03:10|1615.16|1599.16|1614.93|1598.93|1615.16|1599.16|1614.93|1598.93|2
1642543400000|2022-01-18 22:03:20|1614.88|1598.88|1614.46|1598.46|1614.92|1598.92|1614.46|1598.46|4
1642543410000|2022-01-18 22:03:30|1614.44|1598.44|1613.5|1597.5|1614.44|1598.44|1613.5|1597.5|10
1642543420000|2022-01-18 22:03:40|1613.47|1597.47|1612.77|1596.77|1613.47|1597.47|1612.77|1596.77|10
1642543430000|2022-01-18 22:03:50|1612.83|1596.83|1611.89|1595.89|1612.83|1596.83|1611.55|1595.55|11
1642543440000|2022-01-18 22:04:00|1611.49|1595.49|1611.46|1595.46|1611.63|1595.63|1611.43|1595.43|5
1642543450000|2022-01-18 22:04:10|1611.43|1595.43|1611.36|1595.36|1611.45|1595.45|1611.36|1595.36|3
1642543460000|2022-01-18 22:04:20|1610.98|1594.98|1610.39|1594.39|1610.98|1594.98|1610.37|1594.37|9
1642543470000|2022-01-18 22:04:30|1610.29|1594.29|1609.71|1593.71|1610.29|1594.29|1609.71|1593.71|6
1642543480000|2022-01-18 22:04:40|1609.91|1593.91|1611.38|1595.38|1611.38|1595.38|1609.75|1593.75|13
1642543490000|2022-01-18 22:04:50|1611.53|1595.53|1611.97|1595.97|1612.29|1596.29|1611.36|1595.36|17
1642543500000|2022-01-18 22:05:00|1611.98|1595.98|1611.42|1595.42|1612.22|1596.22|1611.42|1595.42|11
1642543510000|2022-01-18 22:05:10|1611.19|1595.19|1610.81|1594.81|1611.19|1595.19|1610.57|1594.57|10
1642543520000|2022-01-18 22:05:20|1611.06|1595.06|1611.18|1595.18|1611.51|1595.51|1610.81|1594.81|11
1642543530000|2022-01-18 22:05:30|1611.25|1595.25|1610.88|1594.88|1611.54|1595.54|1610.81|1594.81|14
1642543540000|2022-01-18 22:05:40|1611.07|1595.07|1610.98|1594.98|1611.11|1595.11|1610.91|1594.91|7
1642543560000|2022-01-18 22:06:00|1611.11|1595.11|1611.48|1595.48|1611.54|1595.54|1611.07|1595.07|13
1642543570000|2022-01-18 22:06:10|1611.43|1595.43|1611.71|1595.71|1611.71|1595.71|1611.43|1595.43|3
1642543580000|2022-01-18 22:06:20|1611.94|1595.94|1611.65|1595.65|1611.94|1595.94|1611.6|1595.6|12
1642543590000|2022-01-18 22:06:30|1611.64|1595.64|1611.66|1595.66|1611.78|1595.78|1611.51|1595.51|11
1642543600000|2022-01-18 22:06:40|1611.71|1595.71|1611.71|1595.71|1611.71|1595.71|1611.71|1595.71|1
1642543610000|2022-01-18 22:06:50|1611.59|1595.59|1611.59|1595.59|1611.75|1595.75|1611.59|1595.59|3
1642543620000|2022-01-18 22:07:00|1611.58|1595.58|1610.92|1594.92|1611.58|1595.58|1610.92|1594.92|12
1642543630000|2022-01-18 22:07:10|1610.98|1594.98|1611.16|1595.16|1611.16|1595.16|1610.98|1594.98|2
1642543640000|2022-01-18 22:07:20|1611.26|1595.26|1611.77|1595.77|1611.77|1595.77|1611.24|1595.24|6
1642543650000|2022-01-18 22:07:30|1611.95|1595.95|1612.29|1596.29|1612.45|1596.45|1611.95|1595.95|5
1642543660000|2022-01-18 22:07:40|1612.26|1596.26|1612.37|1596.37|1612.37|1596.37|1612.11|1596.11|5
1642543670000|2022-01-18 22:07:50|1612.51|1596.51|1612.5|1596.5|1612.51|1596.51|1612.37|1596.37|4
1642543680000|2022-01-18 22:08:00|1612.59|1596.59|1612.59|1596.59|1612.59|1596.59|1612.59|1596.59|1
1642543700000|2022-01-18 22:08:20|1612.78|1596.78|1612.95|1596.95|1612.95|1596.95|1612.78|1596.78|3
1642543710000|2022-01-18 22:08:30|1612.91|1596.91|1612.78|1596.78|1612.91|1596.91|1612.53|1596.53|10
1642543720000|2022-01-18 22:08:40|1612.59|1596.59|1611.98|1595.98|1612.78|1596.78|1611.93|1595.93|10
1642543730000|2022-01-18 22:08:50|1611.85|1595.85|1610.82|1594.82|1611.85|1595.85|1610.81|1594.81|9
1642543740000|2022-01-18 22:09:00|1611.17|1595.17|1612.15|1596.15|1612.32|1596.32|1611.17|1595.17|16
1642543750000|2022-01-18 22:09:10|1612.16|1596.16|1611.88|1595.88|1612.16|1596.16|1611.84|1595.84|4
1642543760000|2022-01-18 22:09:20|1611.71|1595.71|1611.32|1595.32|1611.71|1595.71|1611.09|1595.09|8
1642543770000|2022-01-18 22:09:30|1611.54|1595.54|1611.32|1595.32|1611.54|1595.54|1611.32|1595.32|2
1642543780000|2022-01-18 22:09:40|1611.09|1595.09|1611.09|1595.09|1611.09|1595.09|1611.09|1595.09|1
1642543790000|2022-01-18 22:09:50|1611.1|1595.1|1610.97|1594.97|1611.5|1595.5|1610.96|1594.96|10
1642543800000|2022-01-18 22:10:00|1611.04|1595.04|1611.27|1595.27|1611.27|1595.27|1611.04|1595.04|2
1642543810000|2022-01-18 22:10:10|1611.49|1595.49|1612.13|1596.13|1612.13|1596.13|1611.27|1595.27|9
1642543820000|2022-01-18 22:10:20|1612.5|1596.5|1612.5|1596.5|1613.15|1597.15|1612.33|1596.33|9
1642543830000|2022-01-18 22:10:30|1612.88|1596.88|1613.15|1597.15|1613.36|1597.36|1612.5|1596.5|12
1642543840000|2022-01-18 22:10:40|1613.25|1597.25|1613.15|1597.15|1613.25|1597.25|1613.15|1597.15|2
1642543850000|2022-01-18 22:10:50|1613.4|1597.4|1613.08|1597.08|1613.4|1597.4|1613|1597|4
1642543860000|2022-01-18 22:11:00|1613.09|1597.09|1613.08|1597.08|1613.09|1597.09|1613.08|1597.08|2
1642543870000|2022-01-18 22:11:10|1613.09|1597.09|1613.46|1597.46|1613.46|1597.46|1613.09|1597.09|2
1642543880000|2022-01-18 22:11:20|1613.65|1597.65|1614.5|1598.5|1614.75|1598.75|1613.65|1597.65|10
1642543900000|2022-01-18 22:11:40|1614.71|1598.71|1616.89|1600.89|1616.89|1600.89|1614.71|1598.71|12
1642543910000|2022-01-18 22:11:50|1617.33|1601.33|1618.18|1602.18|1618.42|1602.42|1617.33|1601.33|7
1642543920000|2022-01-18 22:12:00|1618|1602|1618.09|1602.09|1618.24|1602.24|1617.5|1601.5|8
1642543930000|2022-01-18 22:12:10|1618.12|1602.12|1618.41|1602.41|1618.5|1602.5|1618.12|1602.12|9
1642543940000|2022-01-18 22:12:20|1618.38|1602.38|1618.38|1602.38|1618.38|1602.38|1618.38|1602.38|1
1642543950000|2022-01-18 22:12:30|1618.39|1602.39|1618.72|1602.72|1618.72|1602.72|1618.19|1602.19|9
1642543960000|2022-01-18 22:12:40|1619|1603|1618.75|1602.75|1619|1603|1618.64|1602.64|6
1642543970000|2022-01-18 22:12:50|1618.76|1602.76|1618.9|1602.9|1619|1603|1618.76|1602.76|4
1642543990000|2022-01-18 22:13:10|1619|1603|1619.23|1603.23|1619.39|1603.39|1619|1603|5
1642544000000|2022-01-18 22:13:20|1619.25|1603.25|1619.19|1603.19|1619.25|1603.25|1619.13|1603.13|5
1642544010000|2022-01-18 22:13:30|1619.23|1603.23|1619.23|1603.23|1619.23|1603.23|1619.23|1603.23|1
1642544020000|2022-01-18 22:13:40|1619.22|1603.22|1619.5|1603.5|1619.5|1603.5|1619|1603|7
1642544030000|2022-01-18 22:13:50|1619.42|1603.42|1619.5|1603.5|1619.5|1603.5|1619.42|1603.42|2
1642544050000|2022-01-18 22:14:10|1619|1603|1618.5|1602.5|1619|1603|1618.38|1602.38|3
1642544060000|2022-01-18 22:14:20|1618.18|1602.18|1618.5|1602.5|1618.5|1602.5|1618.17|1602.17|3
1642544070000|2022-01-18 22:14:30|1618.25|1602.25|1617.49|1601.49|1618.25|1602.25|1617.19|1601.19|7
1642544080000|2022-01-18 22:14:40|1617.76|1601.76|1618.36|1602.36|1618.36|1602.36|1617.76|1601.76|7
1642544090000|2022-01-18 22:14:50|1618.4|1602.4|1618.5|1602.5|1618.5|1602.5|1618.4|1602.4|2
1642544110000|2022-01-18 22:15:10|1618.45|1602.45|1617.5|1601.5|1618.45|1602.45|1617.5|1601.5|3
1642544120000|2022-01-18 22:15:20|1617.39|1601.39|1617.5|1601.5|1617.5|1601.5|1617.39|1601.39|2
1642544130000|2022-01-18 22:15:30|1617.11|1601.11|1617.11|1601.11|1617.11|1601.11|1617.11|1601.11|1
1642544140000|2022-01-18 22:15:40|1617.5|1601.5|1617.5|1601.5|1617.5|1601.5|1617.5|1601.5|1
1642544160000|2022-01-18 22:16:00|1617.55|1601.55|1617.55|1601.55|1617.55|1601.55|1617.55|1601.55|1
1642544170000|2022-01-18 22:16:10|1617.93|1601.93|1617.93|1601.93|1617.93|1601.93|1617.93|1601.93|1
1642544180000|2022-01-18 22:16:20|1617.72|1601.72|1617.72|1601.72|1617.72|1601.72|1617.72|1601.72|1
1642544200000|2022-01-18 22:16:40|1617.5|1601.5|1617.5|1601.5|1617.5|1601.5|1617.5|1601.5|1
1642544210000|2022-01-18 22:16:50|1617.68|1601.68|1617.68|1601.68|1617.68|1601.68|1617.68|1601.68|1
1642544220000|2022-01-18 22:17:00|1617.5|1601.5|1617.5|1601.5|1617.72|1601.72|1617.5|1601.5|7
1642544240000|2022-01-18 22:17:20|1617.63|1601.63|1618.42|1602.42|1618.42|1602.42|1617.63|1601.63|10
1642544250000|2022-01-18 22:17:30|1618.41|1602.41|1620.5|1604.5|1620.5|1604.5|1618.25|1602.25|15
1642544260000|2022-01-18 22:17:40|1620.79|1604.79|1620.85|1604.85|1621.1|1605.1|1620.75|1604.75|5
1642544270000|2022-01-18 22:17:50|1620.89|1604.89|1620.18|1604.18|1620.89|1604.89|1620.18|1604.18|6
1642544280000|2022-01-18 22:18:00|1620.12|1604.12|1620.18|1604.18|1620.5|1604.5|1620.12|1604.12|11
1642544290000|2022-01-18 22:18:10|1620.19|1604.19|1621.17|1605.17|1621.27|1605.27|1620.19|1604.19|7
1642544300000|2022-01-18 22:18:20|1621.18|1605.18|1621.17|1605.17|1621.18|1605.18|1621.17|1605.17|2
1642544310000|2022-01-18 22:18:30|1620.99|1604.99|1620.5|1604.5|1621.09|1605.09|1620.43|1604.43|8
1642544320000|2022-01-18 22:18:40|1620.4|1604.4|1619.88|1603.88|1620.4|1604.4|1619.5|1603.5|5
1642544330000|2022-01-18 22:18:50|1619.5|1603.5|1620.02|1604.02|1620.2|1604.2|1619.5|1603.5|7
1642544340000|2022-01-18 22:19:00|1620.03|1604.03|1621.5|1605.5|1621.5|1605.5|1620.03|1604.03|13
1642544350000|2022-01-18 22:19:10|1621.61|1605.61|1621.7|1605.7|1622.1|1606.1|1621.61|1605.61|5
1642544360000|2022-01-18 22:19:20|1621.75|1605.75|1622.15|1606.15|1622.15|1606.15|1621.75|1605.75|4
1642544370000|2022-01-18 22:19:30|1621.65|1605.65|1621.5|1605.5|1622.15|1606.15|1621.5|1605.5|3
1642544400000|2022-01-18 22:20:00|1621.65|1605.65|1621.65|1605.65|1621.65|1605.65|1621.65|1605.65|1
1642544420000|2022-01-18 22:20:20|1621.79|1605.79|1621.95|1605.95|1621.95|1605.95|1621.79|1605.79|2
1642544430000|2022-01-18 22:20:30|1622.05|1606.05|1621.89|1605.89|1622.05|1606.05|1621.89|1605.89|2
1642544440000|2022-01-18 22:20:40|1622.3|1606.3|1622.3|1606.3|1622.3|1606.3|1622.03|1606.03|3
1642544450000|2022-01-18 22:20:50|1621.94|1605.94|1622.2|1606.2|1622.2|1606.2|1621.84|1605.84|3
1642544460000|2022-01-18 22:21:00|1622|1606|1621.56|1605.56|1622|1606|1621.56|1605.56|2
1642544470000|2022-01-18 22:21:10|1621.86|1605.86|1621.86|1605.86|1621.86|1605.86|1621.86|1605.86|1
1642544480000|2022-01-18 22:21:20|1621.8|1605.8|1622.5|1606.5|1622.5|1606.5|1621.8|1605.8|3
1642544520000|2022-01-18 22:22:00|1622.59|1606.59|1622.5|1606.5|1622.65|1606.65|1622.5|1606.5|3
1642544530000|2022-01-18 22:22:10|1622.59|1606.59|1622.5|1606.5|1622.68|1606.68|1622.5|1606.5|7
1642544550000|2022-01-18 22:22:30|1622.53|1606.53|1622.09|1606.09|1622.53|1606.53|1621.98|1605.98|5
1642544560000|2022-01-18 22:22:40|1621.98|1605.98|1622.18|1606.18|1622.18|1606.18|1621.98|1605.98|2
1642544570000|2022-01-18 22:22:50|1622.15|1606.15|1621.3|1605.3|1622.15|1606.15|1621.3|1605.3|3
1642544580000|2022-01-18 22:23:00|1621.15|1605.15|1621.3|1605.3|1621.3|1605.3|1620.95|1604.95|3
1642544590000|2022-01-18 22:23:10|1620.8|1604.8|1620.57|1604.57|1620.8|1604.8|1620.29|1604.29|5
1642544600000|2022-01-18 22:23:20|1620.33|1604.33|1619.58|1603.58|1620.33|1604.33|1619.58|1603.58|5
1642544610000|2022-01-18 22:23:30|1619.91|1603.91|1619.4|1603.4|1619.91|1603.91|1619.04|1603.04|6
1642544620000|2022-01-18 22:23:40|1619.25|1603.25|1619.35|1603.35|1619.5|1603.5|1619.25|1603.25|4
1642544630000|2022-01-18 22:23:50|1619.14|1603.14|1619.14|1603.14|1619.35|1603.35|1619.14|1603.14|5
1642544640000|2022-01-18 22:24:00|1618.94|1602.94|1618.94|1602.94|1618.94|1602.94|1618.94|1602.94|1
1642544650000|2022-01-18 22:24:10|1618.69|1602.69|1618.64|1602.64|1618.69|1602.69|1618.64|1602.64|2
1642544670000|2022-01-18 22:24:30|1619.14|1603.14|1619.09|1603.09|1619.14|1603.14|1619.09|1603.09|2
1642544680000|2022-01-18 22:24:40|1619.46|1603.46|1619.46|1603.46|1619.46|1603.46|1619.4|1603.4|3
1642544690000|2022-01-18 22:24:50|1619.57|1603.57|1621.13|1605.13|1621.5|1605.5|1619.57|1603.57|12
1642544700000|2022-01-18 22:25:00|1621.29|1605.29|1621.13|1605.13|1621.5|1605.5|1621.13|1605.13|6
1642544720000|2022-01-18 22:25:20|1621.5|1605.5|1621.5|1605.5|1621.5|1605.5|1621.5|1605.5|1
1642544740000|2022-01-18 22:25:40|1621.65|1605.65|1621.95|1605.95|1621.95|1605.95|1621.65|1605.65|2
1642544750000|2022-01-18 22:25:50|1621.65|1605.65|1621.66|1605.66|1621.66|1605.66|1621.65|1605.65|2
1642544760000|2022-01-18 22:26:00|1621.89|1605.89|1622.52|1606.52|1622.52|1606.52|1621.88|1605.88|4
1642544770000|2022-01-18 22:26:10|1622.55|1606.55|1622.26|1606.26|1622.55|1606.55|1622.2|1606.2|8
1642544780000|2022-01-18 22:26:20|1622.5|1606.5|1622.26|1606.26|1622.5|1606.5|1622.26|1606.26|2
1642544790000|2022-01-18 22:26:30|1622.5|1606.5|1622.5|1606.5|1622.5|1606.5|1622.26|1606.26|3
1642544810000|2022-01-18 22:26:50|1622.35|1606.35|1622.5|1606.5|1622.5|1606.5|1622.1|1606.1|4
1642544820000|2022-01-18 22:27:00|1622|1606|1622.15|1606.15|1622.16|1606.16|1622|1606|6
1642544830000|2022-01-18 22:27:10|1621.9|1605.9|1621.9|1605.9|1621.9|1605.9|1621.9|1605.9|1
1642544840000|2022-01-18 22:27:20|1621.8|1605.8|1621.8|1605.8|1621.8|1605.8|1621.8|1605.8|1
1642544850000|2022-01-18 22:27:30|1621.89|1605.89|1622.5|1606.5|1622.5|1606.5|1621.89|1605.89|3
1642544860000|2022-01-18 22:27:40|1622.52|1606.52|1622.52|1606.52|1622.52|1606.52|1622.52|1606.52|1
1642544870000|2022-01-18 22:27:50|1622.55|1606.55|1622.55|1606.55|1622.55|1606.55|1622.55|1606.55|1
1642544900000|2022-01-18 22:28:20|1622.75|1606.75|1623.05|1607.05|1623.05|1607.05|1622.75|1606.75|2
1642544920000|2022-01-18 22:28:40|1623.22|1607.22|1623.05|1607.05|1623.25|1607.25|1623.05|1607.05|3
1642544930000|2022-01-18 22:28:50|1623|1607|1623.25|1607.25|1623.25|1607.25|1623|1607|3
1642544940000|2022-01-18 22:29:00|1623.05|1607.05|1623.05|1607.05|1623.25|1607.25|1623.05|1607.05|3
1642544950000|2022-01-18 22:29:10|1623.2|1607.2|1623.5|1607.5|1623.5|1607.5|1623.18|1607.18|3
1642544960000|2022-01-18 22:29:20|1623.72|1607.72|1623.72|1607.72|1623.72|1607.72|1623.72|1607.72|1
1642545000000|2022-01-18 22:30:00|1623.75|1607.75|1623.5|1607.5|1623.75|1607.75|1623.5|1607.5|2
1642545040000|2022-01-18 22:30:40|1623.61|1607.61|1623.61|1607.61|1623.61|1607.61|1623.61|1607.61|1
1642545060000|2022-01-18 22:31:00|1623.5|1607.5|1623.61|1607.61|1623.61|1607.61|1623.5|1607.5|4
1642545070000|2022-01-18 22:31:10|1623.5|1607.5|1623.5|1607.5|1623.5|1607.5|1623.5|1607.5|1
1642545090000|2022-01-18 22:31:30|1623.79|1607.79|1623.79|1607.79|1623.79|1607.79|1623.79|1607.79|1
1642545100000|2022-01-18 22:31:40|1624|1608|1624.17|1608.17|1624.17|1608.17|1623.82|1607.82|3
1642545110000|2022-01-18 22:31:50|1624.22|1608.22|1624.22|1608.22|1624.22|1608.22|1624.22|1608.22|1
1642545120000|2022-01-18 22:32:00|1624.45|1608.45|1624.24|1608.24|1624.45|1608.45|1624.24|1608.24|2
1642545170000|2022-01-18 22:32:50|1624.5|1608.5|1624.5|1608.5|1624.5|1608.5|1624.5|1608.5|1
1642545180000|2022-01-18 22:33:00|1624.29|1608.29|1624.29|1608.29|1624.29|1608.29|1624.29|1608.29|1
1642545190000|2022-01-18 22:33:10|1624.5|1608.5|1624.5|1608.5|1624.5|1608.5|1624.5|1608.5|1
1642545200000|2022-01-18 22:33:20|1624.29|1608.29|1624.29|1608.29|1624.5|1608.5|1624.29|1608.29|3
1642545210000|2022-01-18 22:33:30|1624.5|1608.5|1624.5|1608.5|1624.5|1608.5|1624.5|1608.5|1
1642545290000|2022-01-18 22:34:50|1624.45|1608.45|1624.5|1608.5|1624.5|1608.5|1624.45|1608.45|2
1642545310000|2022-01-18 22:35:10|1624.45|1608.45|1624.45|1608.45|1624.5|1608.5|1624.45|1608.45|5
1642545330000|2022-01-18 22:35:30|1624.35|1608.35|1624.45|1608.45|1624.45|1608.45|1624.35|1608.35|3
1642545340000|2022-01-18 22:35:40|1624.36|1608.36|1624.5|1608.5|1624.5|1608.5|1624.35|1608.35|5
1642545350000|2022-01-18 22:35:50|1624.45|1608.45|1624.45|1608.45|1624.45|1608.45|1624.45|1608.45|1
1642545370000|2022-01-18 22:36:10|1624.5|1608.5|1624.45|1608.45|1624.5|1608.5|1624.45|1608.45|2
1642545380000|2022-01-18 22:36:20|1624.5|1608.5|1624.5|1608.5|1624.5|1608.5|1624.5|1608.5|1
1642545450000|2022-01-18 22:37:30|1624.75|1608.75|1624.75|1608.75|1624.75|1608.75|1624.5|1608.5|5
1642545460000|2022-01-18 22:37:40|1624.5|1608.5|1624.75|1608.75|1624.75|1608.75|1624.5|1608.5|2
1642545480000|2022-01-18 22:38:00|1624.5|1608.5|1625|1609|1625|1609|1624.5|1608.5|3
1642545500000|2022-01-18 22:38:20|1625.11|1609.11|1625.11|1609.11|1625.11|1609.11|1625.11|1609.11|1
1642545510000|2022-01-18 22:38:30|1625.23|1609.23|1624.98|1608.98|1625.23|1609.23|1624.61|1608.61|4
1642545520000|2022-01-18 22:38:40|1625.28|1609.28|1625.28|1609.28|1625.28|1609.28|1625.28|1609.28|1
1642545530000|2022-01-18 22:38:50|1625.4|1609.4|1625.21|1609.21|1625.4|1609.4|1625.21|1609.21|2
1642545540000|2022-01-18 22:39:00|1625.35|1609.35|1625.39|1609.39|1625.39|1609.39|1625.35|1609.35|3
1642545550000|2022-01-18 22:39:10|1625.5|1609.5|1625.6|1609.6|1625.6|1609.6|1625.5|1609.5|2
1642545560000|2022-01-18 22:39:20|1625.66|1609.66|1625.6|1609.6|1625.66|1609.66|1625.5|1609.5|4
1642545570000|2022-01-18 22:39:30|1625.63|1609.63|1625.63|1609.63|1625.63|1609.63|1625.63|1609.63|1
1642545580000|2022-01-18 22:39:40|1626.11|1610.11|1625.66|1609.66|1626.11|1610.11|1625.66|1609.66|3
1642545590000|2022-01-18 22:39:50|1625.55|1609.55|1625.55|1609.55|1625.55|1609.55|1625.55|1609.55|1
1642545600000|2022-01-18 22:40:00|1625.78|1609.78|1625.78|1609.78|1625.78|1609.78|1625.78|1609.78|1
1642545610000|2022-01-18 22:40:10|1626.16|1610.16|1626.16|1610.16|1626.16|1610.16|1626.16|1610.16|1
1642545620000|2022-01-18 22:40:20|1626.5|1610.5|1626.5|1610.5|1626.5|1610.5|1626.5|1610.5|1
1642545630000|2022-01-18 22:40:30|1626.72|1610.72|1626.92|1610.92|1626.92|1610.92|1626.72|1610.72|2
1642545640000|2022-01-18 22:40:40|1627.07|1611.07|1627.07|1611.07|1627.25|1611.25|1627.07|1611.07|3
1642545650000|2022-01-18 22:40:50|1627.26|1611.26|1627.26|1611.26|1627.26|1611.26|1627.26|1611.26|1
1642545660000|2022-01-18 22:41:00|1627.27|1611.27|1627.6|1611.6|1627.6|1611.6|1627.17|1611.17|5
1642545670000|2022-01-18 22:41:10|1627.79|1611.79|1628.26|1612.26|1628.26|1612.26|1627.79|1611.79|5
1642545680000|2022-01-18 22:41:20|1628.4|1612.4|1628.5|1612.5|1628.5|1612.5|1628.4|1612.4|3
1642545690000|2022-01-18 22:41:30|1628.62|1612.62|1628.5|1612.5|1628.62|1612.62|1628.5|1612.5|2
1642545700000|2022-01-18 22:41:40|1629.44|1613.44|1629.5|1613.5|1629.5|1613.5|1629.37|1613.37|3
1642545710000|2022-01-18 22:41:50|1629.45|1613.45|1629.5|1613.5|1629.5|1613.5|1629.45|1613.45|4
1642545720000|2022-01-18 22:42:00|1629.59|1613.59|1629.59|1613.59|1629.76|1613.76|1629.59|1613.59|3
1642545730000|2022-01-18 22:42:10|1629.68|1613.68|1631.22|1615.22|1631.22|1615.22|1629.59|1613.59|11
1642545740000|2022-01-18 22:42:20|1631.5|1615.5|1633.5|1617.5|1633.5|1617.5|1631.5|1615.5|8
1642545750000|2022-01-18 22:42:30|1633.39|1617.39|1633.5|1617.5|1633.92|1617.92|1633.27|1617.27|6
1642545760000|2022-01-18 22:42:40|1633.39|1617.39|1633.27|1617.27|1633.5|1617.5|1633.27|1617.27|4
1642545770000|2022-01-18 22:42:50|1633.21|1617.21|1632.5|1616.5|1633.27|1617.27|1632.5|1616.5|4
1642545780000|2022-01-18 22:43:00|1632.24|1616.24|1631|1615|1632.24|1616.24|1631|1615|6
1642545790000|2022-01-18 22:43:10|1630.88|1614.88|1629.54|1613.54|1630.88|1614.88|1629.54|1613.54|7
1642545800000|2022-01-18 22:43:20|1629.59|1613.59|1629.5|1613.5|1629.59|1613.59|1629.5|1613.5|4
1642545810000|2022-01-18 22:43:30|1629.1|1613.1|1629.45|1613.45|1629.5|1613.5|1629.1|1613.1|4
1642545820000|2022-01-18 22:43:40|1629.5|1613.5|1629.68|1613.68|1629.68|1613.68|1629.45|1613.45|3
1642545830000|2022-01-18 22:43:50|1629.6|1613.6|1629.5|1613.5|1629.6|1613.6|1629.5|1613.5|2
1642545840000|2022-01-18 22:44:00|1629.55|1613.55|1629.5|1613.5|1629.55|1613.55|1629.5|1613.5|3
1642545850000|2022-01-18 22:44:10|1629.45|1613.45|1628|1612|1629.5|1613.5|1628|1612|4
1642545860000|2022-01-18 22:44:20|1627.5|1611.5|1627.5|1611.5|1627.5|1611.5|1627.5|1611.5|1
1642545890000|2022-01-18 22:44:50|1627.45|1611.45|1627.45|1611.45|1627.45|1611.45|1627.45|1611.45|1
1642545900000|2022-01-18 22:45:00|1627.5|1611.5|1627.5|1611.5|1627.5|1611.5|1627.5|1611.5|1
1642545920000|2022-01-18 22:45:20|1627.65|1611.65|1627.5|1611.5|1627.65|1611.65|1627.5|1611.5|2
1642545950000|2022-01-18 22:45:50|1627.55|1611.55|1627.5|1611.5|1627.55|1611.55|1627.5|1611.5|2
1642546010000|2022-01-18 22:46:50|1627.92|1611.92|1628.13|1612.13|1628.13|1612.13|1627.9|1611.9|4
1642546020000|2022-01-18 22:47:00|1628.3|1612.3|1628.5|1612.5|1628.5|1612.5|1628.3|1612.3|4
1642546030000|2022-01-18 22:47:10|1628.88|1612.88|1628.88|1612.88|1628.88|1612.88|1628.47|1612.47|5
1642546050000|2022-01-18 22:47:30|1629|1613|1629|1613|1629|1613|1628.9|1612.9|3
1642546060000|2022-01-18 22:47:40|1629.44|1613.44|1631.07|1615.07|1631.16|1615.16|1629.44|1613.44|16
1642546070000|2022-01-18 22:47:50|1631.22|1615.22|1631.22|1615.22|1631.43|1615.43|1631.19|1615.19|5
1642546080000|2022-01-18 22:48:00|1631.41|1615.41|1631.22|1615.22|1631.41|1615.41|1631.22|1615.22|2
1642546090000|2022-01-18 22:48:10|1631.29|1615.29|1631.22|1615.22|1631.29|1615.29|1631.22|1615.22|2
1642546120000|2022-01-18 22:48:40|1631.39|1615.39|1631.22|1615.22|1631.45|1615.45|1631.22|1615.22|3
1642546130000|2022-01-18 22:48:50|1630.72|1614.72|1630.2|1614.2|1630.72|1614.72|1630.2|1614.2|4
1642546140000|2022-01-18 22:49:00|1630.15|1614.15|1630.5|1614.5|1630.5|1614.5|1630.15|1614.15|3
1642546150000|2022-01-18 22:49:10|1630.41|1614.41|1630.14|1614.14|1630.41|1614.41|1630.05|1614.05|3
1642546160000|2022-01-18 22:49:20|1630|1614|1629.18|1613.18|1630|1614|1629.18|1613.18|3
1642546170000|2022-01-18 22:49:30|1629|1613|1628.5|1612.5|1629|1613|1628.5|1612.5|4
1642546210000|2022-01-18 22:50:10|1628.6|1612.6|1628.5|1612.5|1628.6|1612.6|1628.5|1612.5|2
1642546220000|2022-01-18 22:50:20|1628.46|1612.46|1628.45|1612.45|1628.46|1612.46|1628.3|1612.3|5
1642546230000|2022-01-18 22:50:30|1628.41|1612.41|1628.43|1612.43|1628.45|1612.45|1628.41|1612.41|3
1642546250000|2022-01-18 22:50:50|1628.35|1612.35|1628.43|1612.43|1628.45|1612.45|1628.35|1612.35|4
1642546270000|2022-01-18 22:51:10|1628.15|1612.15|1628.43|1612.43|1628.43|1612.43|1628.15|1612.15|3
1642546280000|2022-01-18 22:51:20|1628.45|1612.45|1628.43|1612.43|1628.45|1612.45|1628.35|1612.35|4
1642546290000|2022-01-18 22:51:30|1628.32|1612.32|1628.27|1612.27|1628.4|1612.4|1627.9|1611.9|7
1642546300000|2022-01-18 22:51:40|1628.35|1612.35|1628.35|1612.35|1628.35|1612.35|1628.35|1612.35|1
1642546310000|2022-01-18 22:51:50|1628.2|1612.2|1628.2|1612.2|1628.2|1612.2|1628.2|1612.2|1
1642546320000|2022-01-18 22:52:00|1627.65|1611.65|1627.65|1611.65|1627.65|1611.65|1627.65|1611.65|1
1642546330000|2022-01-18 22:52:10|1627.57|1611.57|1626.75|1610.75|1627.57|1611.57|1626.75|1610.75|3
1642546340000|2022-01-18 22:52:20|1626.65|1610.65|1626.37|1610.37|1626.65|1610.65|1626.37|1610.37|3
1642546350000|2022-01-18 22:52:30|1626.5|1610.5|1626.5|1610.5|1626.5|1610.5|1626.39|1610.39|3
1642546360000|2022-01-18 22:52:40|1626|1610|1625.32|1609.32|1626|1610|1625.32|1609.32|6
1642546370000|2022-01-18 22:52:50|1624.7|1608.7|1624.7|1608.7|1624.7|1608.7|1624.7|1608.7|1
1642546380000|2022-01-18 22:53:00|1624.82|1608.82|1624.82|1608.82|1624.82|1608.82|1624.82|1608.82|1
1642546390000|2022-01-18 22:53:10|1624.5|1608.5|1624.5|1608.5|1624.5|1608.5|1624.5|1608.5|1
1642546410000|2022-01-18 22:53:30|1624.44|1608.44|1624|1608|1624.5|1608.5|1624|1608|4
1642546420000|2022-01-18 22:53:40|1623.5|1607.5|1623.5|1607.5|1623.5|1607.5|1623.5|1607.5|1
1642546470000|2022-01-18 22:54:30|1623.79|1607.79|1623.66|1607.66|1623.79|1607.79|1623.5|1607.5|6
1642546480000|2022-01-18 22:54:40|1623.59|1607.59|1623.59|1607.59|1623.59|1607.59|1623.59|1607.59|1
1642546490000|2022-01-18 22:54:50|1623.5|1607.5|1623.5|1607.5|1623.59|1607.59|1623.5|1607.5|7
1642546500000|2022-01-18 22:55:00|1623.4|1607.4|1623.4|1607.4|1623.4|1607.4|1623.4|1607.4|1
1642546510000|2022-01-18 22:55:10|1623.23|1607.23|1623.16|1607.16|1623.4|1607.4|1623.16|1607.16|4
1642546520000|2022-01-18 22:55:20|1623.26|1607.26|1622|1606|1623.35|1607.35|1621.85|1605.85|9
1642546530000|2022-01-18 22:55:30|1622.5|1606.5|1621.89|1605.89|1622.5|1606.5|1621.89|1605.89|3
1642546540000|2022-01-18 22:55:40|1622|1606|1621.91|1605.91|1622|1606|1621.91|1605.91|2
1642546550000|2022-01-18 22:55:50|1622|1606|1622.27|1606.27|1622.27|1606.27|1621.85|1605.85|6
1642546560000|2022-01-18 22:56:00|1622.26|1606.26|1622.26|1606.26|1622.39|1606.39|1622.26|1606.26|7
1642546570000|2022-01-18 22:56:10|1621.86|1605.86|1622.19|1606.19|1622.5|1606.5|1621.86|1605.86|6
1642546590000|2022-01-18 22:56:30|1622.1|1606.1|1622.25|1606.25|1622.25|1606.25|1621.91|1605.91|3
1642546600000|2022-01-18 22:56:40|1622.06|1606.06|1621.93|1605.93|1622.2|1606.2|1621.77|1605.77|5
1642546610000|2022-01-18 22:56:50|1622.4|1606.4|1622.47|1606.47|1622.5|1606.5|1622.36|1606.36|5
1642546620000|2022-01-18 22:57:00|1622.79|1606.79|1622.9|1606.9|1623|1607|1622.79|1606.79|4
1642546630000|2022-01-18 22:57:10|1623.11|1607.11|1623.11|1607.11|1623.11|1607.11|1623.11|1607.11|1
1642546640000|2022-01-18 22:57:20|1623.12|1607.12|1623.75|1607.75|1623.95|1607.95|1623.12|1607.12|8
1642546650000|2022-01-18 22:57:30|1623.92|1607.92|1624|1608|1624|1608|1623.82|1607.82|3
1642546660000|2022-01-18 22:57:40|1624.07|1608.07|1624.07|1608.07|1624.07|1608.07|1624.07|1608.07|1
1642546680000|2022-01-18 22:58:00|1624.01|1608.01|1624.35|1608.35|1624.36|1608.36|1624.01|1608.01|4
1642546700000|2022-01-18 22:58:20|1624.36|1608.36|1625.04|1609.04|1625.04|1609.04|1624.36|1608.36|8
1642546710000|2022-01-18 22:58:30|1625|1609|1625|1609|1625|1609|1625|1609|1
1642546730000|2022-01-18 22:58:50|1625.45|1609.45|1625.45|1609.45|1625.45|1609.45|1625.45|1609.45|1
1642546740000|2022-01-18 22:59:00|1625.27|1609.27|1625.27|1609.27|1625.27|1609.27|1625.27|1609.27|1
1642546750000|2022-01-18 22:59:10|1625.24|1609.24|1625.13|1609.13|1625.24|1609.24|1625.13|1609.13|2
1642546760000|2022-01-18 22:59:20|1625.24|1609.24|1625.28|1609.28|1625.28|1609.28|1625.24|1609.24|2
1642546770000|2022-01-18 22:59:30|1625.18|1609.18|1625.49|1609.49|1625.49|1609.49|1625.18|1609.18|6
1642546780000|2022-01-18 22:59:40|1625.99|1609.99|1626.32|1610.32|1626.32|1610.32|1625.99|1609.99|6
1642546790000|2022-01-18 22:59:50|1626.15|1610.15|1625.7|1609.7|1626.17|1610.17|1625.7|1609.7|7
1642546800000|2022-01-18 23:00:00|1625.89|1609.89|1626.05|1610.05|1626.38|1610.38|1625.89|1609.89|10
1642546810000|2022-01-18 23:00:10|1625.62|1609.62|1624|1608|1625.62|1609.62|1624|1608|6
1642546820000|2022-01-18 23:00:20|1623.5|1607.5|1624.5|1608.5|1625|1609|1623.5|1607.5|14
1642546830000|2022-01-18 23:00:30|1624.79|1608.79|1624.5|1608.5|1624.79|1608.79|1624.2|1608.2|6
1642546840000|2022-01-18 23:00:40|1624.43|1608.43|1624.5|1608.5|1624.5|1608.5|1624|1608|5
1642546850000|2022-01-18 23:00:50|1624.4|1608.4|1623.24|1607.24|1624.4|1608.4|1623.24|1607.24|5
1642546860000|2022-01-18 23:01:00|1622.5|1606.5|1621.57|1605.57|1622.5|1606.5|1621.57|1605.57|5
1642546870000|2022-01-18 23:01:10|1621.94|1605.94|1619.9|1603.9|1621.94|1605.94|1619.65|1603.65|10
1642546880000|2022-01-18 23:01:20|1619.65|1603.65|1620.16|1604.16|1620.45|1604.45|1619.5|1603.5|9
1642546890000|2022-01-18 23:01:30|1619.95|1603.95|1620.4|1604.4|1620.4|1604.4|1619.95|1603.95|7
1642546900000|2022-01-18 23:01:40|1620.45|1604.45|1621.37|1605.37|1621.38|1605.38|1620.45|1604.45|7
1642546910000|2022-01-18 23:01:50|1621.38|1605.38|1621.79|1605.79|1622|1606|1621.37|1605.37|7
1642546920000|2022-01-18 23:02:00|1621.92|1605.92|1621.92|1605.92|1621.92|1605.92|1621.92|1605.92|1
1642546930000|2022-01-18 23:02:10|1622.34|1606.34|1622.45|1606.45|1622.45|1606.45|1622.34|1606.34|2
1642546940000|2022-01-18 23:02:20|1622.5|1606.5|1622.5|1606.5|1622.5|1606.5|1622.5|1606.5|1
1642546960000|2022-01-18 23:02:40|1622.75|1606.75|1622.5|1606.5|1622.75|1606.75|1622.5|1606.5|2
1642546970000|2022-01-18 23:02:50|1622.6|1606.6|1622.6|1606.6|1622.6|1606.6|1622.6|1606.6|1
1642546990000|2022-01-18 23:03:10|1622.55|1606.55|1622.55|1606.55|1622.55|1606.55|1622.55|1606.55|1
1642547000000|2022-01-18 23:03:20|1622.5|1606.5|1622.5|1606.5|1622.5|1606.5|1622.5|1606.5|1
1642547010000|2022-01-18 23:03:30|1622.6|1606.6|1622.6|1606.6|1622.6|1606.6|1622.6|1606.6|1
1642547020000|2022-01-18 23:03:40|1622.65|1606.65|1622.94|1606.94|1622.94|1606.94|1622.65|1606.65|2
1642547030000|2022-01-18 23:03:50|1623.17|1607.17|1623.5|1607.5|1623.5|1607.5|1623.17|1607.17|3
1642547040000|2022-01-18 23:04:00|1623.59|1607.59|1624.11|1608.11|1624.11|1608.11|1623.5|1607.5|4
1642547050000|2022-01-18 23:04:10|1624.25|1608.25|1624.95|1608.95|1624.95|1608.95|1624.11|1608.11|7
1642547060000|2022-01-18 23:04:20|1625.45|1609.45|1625.42|1609.42|1625.45|1609.45|1625|1609|3
1642547070000|2022-01-18 23:04:30|1625.5|1609.5|1625.6|1609.6|1625.6|1609.6|1625.43|1609.43|3
1642547080000|2022-01-18 23:04:40|1625.52|1609.52|1625|1609|1625.52|1609.52|1625|1609|5
1642547100000|2022-01-18 23:05:00|1625.11|1609.11|1624.2|1608.2|1625.25|1609.25|1624.2|1608.2|8
1642547110000|2022-01-18 23:05:10|1624.5|1608.5|1624|1608|1624.5|1608.5|1624|1608|3
1642547120000|2022-01-18 23:05:20|1623.91|1607.91|1622.8|1606.8|1623.91|1607.91|1622.62|1606.62|10
1642547130000|2022-01-18 23:05:30|1622.83|1606.83|1621.5|1605.5|1622.83|1606.83|1621.5|1605.5|5
1642547150000|2022-01-18 23:05:50|1620.9|1604.9|1622.48|1606.48|1622.48|1606.48|1620.9|1604.9|9
1642547160000|2022-01-18 23:06:00|1622.5|1606.5|1622.5|1606.5|1622.5|1606.5|1622.5|1606.5|1
1642547170000|2022-01-18 23:06:10|1622.8|1606.8|1622.48|1606.48|1622.8|1606.8|1622.38|1606.38|6
1642547180000|2022-01-18 23:06:20|1622.3|1606.3|1622.45|1606.45|1622.45|1606.45|1622.3|1606.3|2
1642547190000|2022-01-18 23:06:30|1622.5|1606.5|1622.5|1606.5|1622.5|1606.5|1622.5|1606.5|1
1642547200000|2022-01-18 23:06:40|1622.47|1606.47|1622.5|1606.5|1622.5|1606.5|1622.47|1606.47|2
1642547210000|2022-01-18 23:06:50|1622.48|1606.48|1622.5|1606.5|1622.5|1606.5|1622.45|1606.45|3
1642547220000|2022-01-18 23:07:00|1622.6|1606.6|1623.33|1607.33|1623.5|1607.5|1622.6|1606.6|8
1642547230000|2022-01-18 23:07:10|1623.5|1607.5|1623.5|1607.5|1623.5|1607.5|1623.33|1607.33|3
1642547240000|2022-01-18 23:07:20|1623.32|1607.32|1623|1607|1623.41|1607.41|1623|1607|5
1642547250000|2022-01-18 23:07:30|1622.94|1606.94|1623.44|1607.44|1623.44|1607.44|1622.94|1606.94|2
1642547260000|2022-01-18 23:07:40|1623|1607|1622.93|1606.93|1623|1607|1622.93|1606.93|2
1642547270000|2022-01-18 23:07:50|1622.43|1606.43|1622.43|1606.43|1622.43|1606.43|1622.43|1606.43|1
1642547280000|2022-01-18 23:08:00|1622.5|1606.5|1623.24|1607.24|1623.24|1607.24|1622.38|1606.38|13
1642547290000|2022-01-18 23:08:10|1623.5|1607.5|1623.73|1607.73|1623.73|1607.73|1623.35|1607.35|3
1642547300000|2022-01-18 23:08:20|1623.4|1607.4|1623.24|1607.24|1623.5|1607.5|1623.24|1607.24|5
1642547310000|2022-01-18 23:08:30|1623.16|1607.16|1623|1607|1623.16|1607.16|1622.8|1606.8|3
1642547320000|2022-01-18 23:08:40|1623.5|1607.5|1623.24|1607.24|1623.5|1607.5|1623|1607|5
1642547330000|2022-01-18 23:08:50|1623.15|1607.15|1623.15|1607.15|1623.15|1607.15|1623.15|1607.15|1
1642547340000|2022-01-18 23:09:00|1623.5|1607.5|1623.79|1607.79|1623.79|1607.79|1623.09|1607.09|5
1642547350000|2022-01-18 23:09:10|1623.88|1607.88|1623.92|1607.92|1624.19|1608.19|1623.78|1607.78|9
1642547360000|2022-01-18 23:09:20|1623.96|1607.96|1624.25|1608.25|1624.45|1608.45|1623.96|1607.96|6
1642547390000|2022-01-18 23:09:50|1624.09|1608.09|1624.09|1608.09|1624.09|1608.09|1624.09|1608.09|1
1642547400000|2022-01-18 23:10:00|1624.35|1608.35|1624.35|1608.35|1624.35|1608.35|1624.35|1608.35|1
1642547410000|2022-01-18 23:10:10|1624|1608|1622.25|1606.25|1624|1608|1622.24|1606.24|9
1642547420000|2022-01-18 23:10:20|1621.53|1605.53|1622.07|1606.07|1622.07|1606.07|1621.53|1605.53|5
1642547430000|2022-01-18 23:10:30|1621.57|1605.57|1622.03|1606.03|1622.17|1606.17|1621.57|1605.57|9
1642547450000|2022-01-18 23:10:50|1622.07|1606.07|1621.9|1605.9|1622.07|1606.07|1621.9|1605.9|3
1642547460000|2022-01-18 23:11:00|1621.92|1605.92|1622.07|1606.07|1622.07|1606.07|1621.52|1605.52|5
1642547470000|2022-01-18 23:11:10|1621.98|1605.98|1622.07|1606.07|1622.07|1606.07|1621.98|1605.98|2
1642547480000|2022-01-18 23:11:20|1622.19|1606.19|1622.19|1606.19|1622.19|1606.19|1622.19|1606.19|1
1642547490000|2022-01-18 23:11:30|1622.06|1606.06|1622.07|1606.07|1622.07|1606.07|1622.06|1606.06|2
1642547510000|2022-01-18 23:11:50|1621.82|1605.82|1621.53|1605.53|1621.82|1605.82|1621.53|1605.53|5
1642547520000|2022-01-18 23:12:00|1621.5|1605.5|1620.2|1604.2|1621.57|1605.57|1620.2|1604.2|5
1642547530000|2022-01-18 23:12:10|1620.45|1604.45|1620.26|1604.26|1620.45|1604.45|1619.95|1603.95|4
1642547540000|2022-01-18 23:12:20|1620.45|1604.45|1621.09|1605.09|1621.09|1605.09|1620.45|1604.45|6
1642547550000|2022-01-18 23:12:30|1621|1605|1621|1605|1621|1605|1621|1605|1
1642547560000|2022-01-18 23:12:40|1620.73|1604.73|1621|1605|1621|1605|1620.46|1604.46|7
1642547570000|2022-01-18 23:12:50|1621.25|1605.25|1621|1605|1621.25|1605.25|1621|1605|2
1642547580000|2022-01-18 23:13:00|1621.4|1605.4|1621.4|1605.4|1621.4|1605.4|1621.4|1605.4|1
1642547590000|2022-01-18 23:13:10|1621.34|1605.34|1621.24|1605.24|1621.4|1605.4|1621.24|1605.24|3
1642547600000|2022-01-18 23:13:20|1621.25|1605.25|1621.25|1605.25|1621.45|1605.45|1621.12|1605.12|4
1642547610000|2022-01-18 23:13:30|1621.5|1605.5|1621.5|1605.5|1621.5|1605.5|1621.5|1605.5|1
1642547630000|2022-01-18 23:13:50|1620.95|1604.95|1620.45|1604.45|1620.95|1604.95|1620.45|1604.45|4
1642547640000|2022-01-18 23:14:00|1620.48|1604.48|1619.5|1603.5|1620.48|1604.48|1619.4|1603.4|9
1642547650000|2022-01-18 23:14:10|1619.35|1603.35|1619.42|1603.42|1619.42|1603.42|1618.85|1602.85|5
1642547660000|2022-01-18 23:14:20|1619|1603|1619.42|1603.42|1619.42|1603.42|1618.75|1602.75|5
1642547670000|2022-01-18 23:14:30|1619.5|1603.5|1619.5|1603.5|1619.5|1603.5|1619.5|1603.5|1
1642547700000|2022-01-18 23:15:00|1619|1603|1617.1|1601.1|1619|1603|1617.1|1601.1|10
1642547710000|2022-01-18 23:15:10|1616.6|1600.6|1616.5|1600.5|1616.65|1600.65|1616.41|1600.41|5
1642547720000|2022-01-18 23:15:20|1615.5|1599.5|1615.62|1599.62|1616|1600|1615.5|1599.5|7
1642547730000|2022-01-18 23:15:30|1615.75|1599.75|1616.5|1600.5|1616.5|1600.5|1615.75|1599.75|8
1642547740000|2022-01-18 23:15:40|1616.37|1600.37|1615.94|1599.94|1616.37|1600.37|1615.7|1599.7|4
1642547750000|2022-01-18 23:15:50|1616|1600|1616|1600|1616|1600|1616|1600|1
1642547760000|2022-01-18 23:16:00|1615.72|1599.72|1615.72|1599.72|1615.72|1599.72|1615.72|1599.72|1
1642547770000|2022-01-18 23:16:10|1615.5|1599.5|1615|1599|1615.5|1599.5|1615|1599|4
1642547780000|2022-01-18 23:16:20|1615.35|1599.35|1614.5|1598.5|1615.35|1599.35|1614.5|1598.5|3
1642547790000|2022-01-18 23:16:30|1614.83|1598.83|1615|1599|1615|1599|1614.83|1598.83|2
1642547800000|2022-01-18 23:16:40|1614.5|1598.5|1614.5|1598.5|1614.5|1598.5|1614.5|1598.5|1
1642547810000|2022-01-18 23:16:50|1614.34|1598.34|1614.34|1598.34|1614.5|1598.5|1614.34|1598.34|3
1642547820000|2022-01-18 23:17:00|1614.5|1598.5|1614.32|1598.32|1614.5|1598.5|1614.15|1598.15|8
1642547830000|2022-01-18 23:17:10|1614.31|1598.31|1613.25|1597.25|1614.31|1598.31|1613.25|1597.25|5
1642547840000|2022-01-18 23:17:20|1613.09|1597.09|1612.97|1596.97|1613.25|1597.25|1612.97|1596.97|4
1642547850000|2022-01-18 23:17:30|1612.5|1596.5|1612.75|1596.75|1613.04|1597.04|1612.44|1596.44|8
1642547860000|2022-01-18 23:17:40|1613|1597|1613|1597|1613|1597|1612.91|1596.91|3
1642547880000|2022-01-18 23:18:00|1612.9|1596.9|1612.9|1596.9|1612.9|1596.9|1612.9|1596.9|1
1642547890000|2022-01-18 23:18:10|1613.27|1597.27|1613.14|1597.14|1613.4|1597.4|1613.14|1597.14|3
1642547900000|2022-01-18 23:18:20|1613.05|1597.05|1613.13|1597.13|1613.13|1597.13|1613.05|1597.05|2
1642547910000|2022-01-18 23:18:30|1613.5|1597.5|1614|1598|1614.19|1598.19|1613.5|1597.5|9
1642547920000|2022-01-18 23:18:40|1614.5|1598.5|1614|1598|1614.5|1598.5|1614|1598|2
1642547930000|2022-01-18 23:18:50|1613.9|1597.9|1613.5|1597.5|1613.9|1597.9|1612.83|1596.83|6
1642547940000|2022-01-18 23:19:00|1613.75|1597.75|1613.25|1597.25|1613.75|1597.75|1613.23|1597.23|9
1642547950000|2022-01-18 23:19:10|1613.5|1597.5|1613.5|1597.5|1613.5|1597.5|1613.32|1597.32|3
1642547960000|2022-01-18 23:19:20|1613.32|1597.32|1613.34|1597.34|1613.5|1597.5|1613.28|1597.28|8
1642547970000|2022-01-18 23:19:30|1613.41|1597.41|1613.27|1597.27|1613.41|1597.41|1613.27|1597.27|5
1642547980000|2022-01-18 23:19:40|1613.38|1597.38|1613.5|1597.5|1613.5|1597.5|1613.27|1597.27|4
1642548000000|2022-01-18 23:20:00|1613.44|1597.44|1613.09|1597.09|1613.5|1597.5|1613.09|1597.09|3
1642548010000|2022-01-18 23:20:10|1613.04|1597.04|1612.5|1596.5|1613.04|1597.04|1612.5|1596.5|5
1642548030000|2022-01-18 23:20:30|1612.47|1596.47|1612.5|1596.5|1612.5|1596.5|1612.45|1596.45|4
1642548040000|2022-01-18 23:20:40|1612.45|1596.45|1613.65|1597.65|1614.39|1598.39|1612.45|1596.45|15
1642548050000|2022-01-18 23:20:50|1613.66|1597.66|1613.72|1597.72|1613.72|1597.72|1613.5|1597.5|7
1642548060000|2022-01-18 23:21:00|1613.8|1597.8|1613.5|1597.5|1614.18|1598.18|1613.5|1597.5|7
1642548080000|2022-01-18 23:21:20|1613.92|1597.92|1615.38|1599.38|1615.39|1599.39|1613.5|1597.5|7
1642548100000|2022-01-18 23:21:40|1615.23|1599.23|1614.5|1598.5|1615.23|1599.23|1614.43|1598.43|6
1642548110000|2022-01-18 23:21:50|1614.52|1598.52|1614.52|1598.52|1614.52|1598.52|1614.52|1598.52|1
1642548120000|2022-01-18 23:22:00|1614.5|1598.5|1614.5|1598.5|1614.5|1598.5|1614.5|1598.5|1
1642548130000|2022-01-18 23:22:10|1614.35|1598.35|1614.39|1598.39|1614.5|1598.5|1614.32|1598.32|5
1642548140000|2022-01-18 23:22:20|1614.5|1598.5|1615.69|1599.69|1615.95|1599.95|1614.5|1598.5|7
1642548150000|2022-01-18 23:22:30|1615.9|1599.9|1615.9|1599.9|1616|1600|1615.5|1599.5|4
1642548160000|2022-01-18 23:22:40|1615.5|1599.5|1615.45|1599.45|1616|1600|1615.45|1599.45|6
1642548170000|2022-01-18 23:22:50|1615.41|1599.41|1615.41|1599.41|1615.41|1599.41|1615.41|1599.41|1
1642548180000|2022-01-18 23:23:00|1615.45|1599.45|1615.17|1599.17|1615.45|1599.45|1615.17|1599.17|3
1642548190000|2022-01-18 23:23:10|1615.19|1599.19|1615.41|1599.41|1615.41|1599.41|1615.19|1599.19|2
1642548200000|2022-01-18 23:23:20|1615|1599|1614.5|1598.5|1615|1599|1614.5|1598.5|3
1642548220000|2022-01-18 23:23:40|1614|1598|1613.15|1597.15|1614|1598|1613.15|1597.15|4
1642548230000|2022-01-18 23:23:50|1613.5|1597.5|1613.11|1597.11|1613.5|1597.5|1613.05|1597.05|4
1642548250000|2022-01-18 23:24:10|1613.35|1597.35|1613.25|1597.25|1613.4|1597.4|1613.24|1597.24|4
1642548260000|2022-01-18 23:24:20|1613.13|1597.13|1613.25|1597.25|1613.25|1597.25|1613.13|1597.13|2
1642548280000|2022-01-18 23:24:40|1613.43|1597.43|1613.5|1597.5|1613.5|1597.5|1613.43|1597.43|2
1642548290000|2022-01-18 23:24:50|1613.72|1597.72|1613.5|1597.5|1613.79|1597.79|1613.5|1597.5|6
1642548300000|2022-01-18 23:25:00|1614|1598|1613.72|1597.72|1614|1598|1613.72|1597.72|2
1642548310000|2022-01-18 23:25:10|1613.5|1597.5|1613.5|1597.5|1613.5|1597.5|1613.5|1597.5|1
1642548320000|2022-01-18 23:25:20|1613.72|1597.72|1614.19|1598.19|1614.35|1598.35|1613.72|1597.72|3
1642548330000|2022-01-18 23:25:30|1614|1598|1615.24|1599.24|1615.45|1599.45|1614|1598|9
1642548340000|2022-01-18 23:25:40|1615.13|1599.13|1615.7|1599.7|1616.34|1600.34|1615.13|1599.13|11
1642548350000|2022-01-18 23:25:50|1615.5|1599.5|1615.5|1599.5|1615.5|1599.5|1615.5|1599.5|1
1642548360000|2022-01-18 23:26:00|1616|1600|1615.82|1599.82|1616|1600|1615.5|1599.5|4
1642548370000|2022-01-18 23:26:10|1615.95|1599.95|1616.58|1600.58|1616.58|1600.58|1615.95|1599.95|8
1642548380000|2022-01-18 23:26:20|1616.95|1600.95|1618|1602|1618|1602|1616.73|1600.73|8
1642548390000|2022-01-18 23:26:30|1617.79|1601.79|1617|1601|1617.81|1601.81|1617|1601|5
1642548400000|2022-01-18 23:26:40|1616.5|1600.5|1616.19|1600.19|1616.5|1600.5|1615.92|1599.92|8
1642548410000|2022-01-18 23:26:50|1616|1600|1616.19|1600.19|1616.19|1600.19|1616|1600|4
1642548420000|2022-01-18 23:27:00|1616.68|1600.68|1616.5|1600.5|1616.9|1600.9|1616.5|1600.5|4
1642548430000|2022-01-18 23:27:10|1616.41|1600.41|1616.29|1600.29|1616.41|1600.41|1616.14|1600.14|6
1642548460000|2022-01-18 23:27:40|1616.44|1600.44|1616.44|1600.44|1616.44|1600.44|1616.44|1600.44|1
1642548470000|2022-01-18 23:27:50|1616.32|1600.32|1616.32|1600.32|1616.32|1600.32|1616.32|1600.32|1
1642548480000|2022-01-18 23:28:00|1616.29|1600.29|1617.2|1601.2|1617.2|1601.2|1616.29|1600.29|7
1642548490000|2022-01-18 23:28:10|1617.11|1601.11|1617.11|1601.11|1617.11|1601.11|1617.11|1601.11|1
1642548500000|2022-01-18 23:28:20|1617.2|1601.2|1617.46|1601.46|1617.79|1601.79|1617.2|1601.2|6
1642548510000|2022-01-18 23:28:30|1617.48|1601.48|1617.47|1601.47|1617.48|1601.48|1617.46|1601.46|4
1642548520000|2022-01-18 23:28:40|1617.5|1601.5|1617.47|1601.47|1617.5|1601.5|1617.47|1601.47|2
1642548540000|2022-01-18 23:29:00|1617.46|1601.46|1617.46|1601.46|1617.46|1601.46|1617.46|1601.46|1
1642548550000|2022-01-18 23:29:10|1616.96|1600.96|1616.96|1600.96|1616.96|1600.96|1616.96|1600.96|1
1642548560000|2022-01-18 23:29:20|1616.5|1600.5|1616.5|1600.5|1616.5|1600.5|1616.5|1600.5|1
1642548570000|2022-01-18 23:29:30|1616.45|1600.45|1615.5|1599.5|1616.45|1600.45|1615.5|1599.5|3
1642548580000|2022-01-18 23:29:40|1615.38|1599.38|1615.5|1599.5|1615.5|1599.5|1615.38|1599.38|4
1642548590000|2022-01-18 23:29:50|1615|1599|1614.5|1598.5|1615|1599|1614.41|1598.41|3
1642548600000|2022-01-18 23:30:00|1614.15|1598.15|1614.24|1598.24|1614.5|1598.5|1614.15|1598.15|5
1642548610000|2022-01-18 23:30:10|1614.34|1598.34|1614.45|1598.45|1614.5|1598.5|1614.34|1598.34|4
1642548620000|2022-01-18 23:30:20|1614.4|1598.4|1615.21|1599.21|1615.22|1599.22|1614.4|1598.4|6
1642548630000|2022-01-18 23:30:30|1615.15|1599.15|1614.6|1598.6|1615.21|1599.21|1614.6|1598.6|4
1642548650000|2022-01-18 23:30:50|1614.71|1598.71|1614.6|1598.6|1614.71|1598.71|1614.6|1598.6|2
1642548660000|2022-01-18 23:31:00|1614.52|1598.52|1614.52|1598.52|1614.52|1598.52|1614.52|1598.52|1
1642548670000|2022-01-18 23:31:10|1614.5|1598.5|1614.35|1598.35|1614.5|1598.5|1614.35|1598.35|4
1642548680000|2022-01-18 23:31:20|1614|1598|1613.5|1597.5|1614|1598|1613.5|1597.5|2
1642548690000|2022-01-18 23:31:30|1613.6|1597.6|1613.58|1597.58|1613.6|1597.6|1613.35|1597.35|5
1642548700000|2022-01-18 23:31:40|1613.65|1597.65|1613.5|1597.5|1613.65|1597.65|1613.5|1597.5|5
1642548710000|2022-01-18 23:31:50|1613.46|1597.46|1613.55|1597.55|1613.55|1597.55|1613.39|1597.39|5
1642548720000|2022-01-18 23:32:00|1613.5|1597.5|1613.5|1597.5|1613.5|1597.5|1613.5|1597.5|1
1642548750000|2022-01-18 23:32:30|1613.25|1597.25|1612.44|1596.44|1613.25|1597.25|1612.44|1596.44|4
1642548760000|2022-01-18 23:32:40|1611.58|1595.58|1611.5|1595.5|1611.58|1595.58|1610.5|1594.5|8
1642548770000|2022-01-18 23:32:50|1611.55|1595.55|1610.13|1594.13|1611.6|1595.6|1610|1594|10
1642548780000|2022-01-18 23:33:00|1610.35|1594.35|1610.35|1594.35|1610.35|1594.35|1609.8|1593.8|6
1642548790000|2022-01-18 23:33:10|1610.5|1594.5|1610.5|1594.5|1610.5|1594.5|1610.42|1594.42|4
1642548800000|2022-01-18 23:33:20|1610.42|1594.42|1610.5|1594.5|1610.5|1594.5|1610.35|1594.35|3
1642548810000|2022-01-18 23:33:30|1610.42|1594.42|1610.41|1594.41|1610.5|1594.5|1610.35|1594.35|5
1642548820000|2022-01-18 23:33:40|1610.5|1594.5|1610.41|1594.41|1610.5|1594.5|1610.35|1594.35|3
1642548830000|2022-01-18 23:33:50|1610.42|1594.42|1611.11|1595.11|1611.11|1595.11|1610.41|1594.41|6
1642548840000|2022-01-18 23:34:00|1611.5|1595.5|1610.92|1594.92|1611.5|1595.5|1610.92|1594.92|5
1642548850000|2022-01-18 23:34:10|1610.9|1594.9|1611|1595|1611|1595|1610.9|1594.9|2
1642548860000|2022-01-18 23:34:20|1611.11|1595.11|1611.5|1595.5|1611.66|1595.66|1611.11|1595.11|6
1642548870000|2022-01-18 23:34:30|1611.75|1595.75|1612.31|1596.31|1612.31|1596.31|1611.75|1595.75|6
1642548890000|2022-01-18 23:34:50|1612.21|1596.21|1612.21|1596.21|1612.21|1596.21|1612.21|1596.21|1
1642548900000|2022-01-18 23:35:00|1612.31|1596.31|1612.31|1596.31|1612.5|1596.5|1612.31|1596.31|9
1642548910000|2022-01-18 23:35:10|1611.81|1595.81|1611.81|1595.81|1611.81|1595.81|1611.81|1595.81|1
1642548920000|2022-01-18 23:35:20|1612.22|1596.22|1611.81|1595.81|1612.22|1596.22|1611.81|1595.81|2
1642548930000|2022-01-18 23:35:30|1611.5|1595.5|1611.85|1595.85|1611.85|1595.85|1611.5|1595.5|2
1642548940000|2022-01-18 23:35:40|1610.8|1594.8|1610.8|1594.8|1610.8|1594.8|1610.8|1594.8|1
1642548950000|2022-01-18 23:35:50|1611.2|1595.2|1610.42|1594.42|1611.4|1595.4|1609.85|1593.85|7
1642548960000|2022-01-18 23:36:00|1610.2|1594.2|1610.35|1594.35|1610.35|1594.35|1609.41|1593.41|10
1642548980000|2022-01-18 23:36:20|1610.24|1594.24|1609.71|1593.71|1610.24|1594.24|1609.71|1593.71|3
1642548990000|2022-01-18 23:36:30|1609.65|1593.65|1609.4|1593.4|1609.65|1593.65|1609.4|1593.4|5
1642549000000|2022-01-18 23:36:40|1609.35|1593.35|1609.35|1593.35|1609.35|1593.35|1609.35|1593.35|1
1642549010000|2022-01-18 23:36:50|1609.45|1593.45|1609.45|1593.45|1609.45|1593.45|1609.45|1593.45|1
1642549020000|2022-01-18 23:37:00|1609.5|1593.5|1609.5|1593.5|1609.5|1593.5|1609.5|1593.5|1
1642549030000|2022-01-18 23:37:10|1609.73|1593.73|1610.5|1594.5|1610.5|1594.5|1609.73|1593.73|5
1642549040000|2022-01-18 23:37:20|1610.3|1594.3|1609.5|1593.5|1610.3|1594.3|1609.32|1593.32|5
1642549070000|2022-01-18 23:37:50|1609.09|1593.09|1609.09|1593.09|1609.09|1593.09|1609.09|1593.09|1
1642549080000|2022-01-18 23:38:00|1609.35|1593.35|1609.09|1593.09|1609.35|1593.35|1609.09|1593.09|2
1642549130000|2022-01-18 23:38:50|1608.59|1592.59|1609.19|1593.19|1609.2|1593.2|1608.59|1592.59|8
1642549140000|2022-01-18 23:39:00|1609.5|1593.5|1609.5|1593.5|1609.5|1593.5|1609.5|1593.5|1
1642549150000|2022-01-18 23:39:10|1609.8|1593.8|1611.3|1595.3|1611.3|1595.3|1609.8|1593.8|14
1642549160000|2022-01-18 23:39:20|1611.5|1595.5|1611.35|1595.35|1611.5|1595.5|1611.35|1595.35|2
1642549170000|2022-01-18 23:39:30|1611|1595|1610.5|1594.5|1611|1595|1610.5|1594.5|2
1642549180000|2022-01-18 23:39:40|1610.23|1594.23|1610.5|1594.5|1610.5|1594.5|1610.23|1594.23|2
1642549190000|2022-01-18 23:39:50|1611|1595|1611|1595|1611|1595|1611|1595|1
1642549200000|2022-01-18 23:40:00|1611.29|1595.29|1611.41|1595.41|1611.5|1595.5|1611.29|1595.29|8
1642549210000|2022-01-18 23:40:10|1611.5|1595.5|1611.5|1595.5|1611.5|1595.5|1611.3|1595.3|4
1642549220000|2022-01-18 23:40:20|1611.72|1595.72|1612.24|1596.24|1612.25|1596.25|1611.5|1595.5|8
1642549230000|2022-01-18 23:40:30|1612.5|1596.5|1612.69|1596.69|1612.69|1596.69|1612.5|1596.5|4
1642549240000|2022-01-18 23:40:40|1612.5|1596.5|1612.34|1596.34|1612.5|1596.5|1611.74|1595.74|8
1642549250000|2022-01-18 23:40:50|1612.24|1596.24|1612.25|1596.25|1612.39|1596.39|1612.24|1596.24|4
1642549260000|2022-01-18 23:41:00|1612.39|1596.39|1612.39|1596.39|1612.39|1596.39|1612.39|1596.39|1
1642549270000|2022-01-18 23:41:10|1612.2|1596.2|1613.04|1597.04|1613.04|1597.04|1612.19|1596.19|11
1642549280000|2022-01-18 23:41:20|1612.75|1596.75|1613.04|1597.04|1613.04|1597.04|1612.75|1596.75|2
1642549290000|2022-01-18 23:41:30|1612.75|1596.75|1613.25|1597.25|1613.29|1597.29|1612.75|1596.75|6
1642549300000|2022-01-18 23:41:40|1612.75|1596.75|1612.5|1596.5|1612.75|1596.75|1612.5|1596.5|2
1642549320000|2022-01-18 23:42:00|1612.53|1596.53|1613|1597|1613|1597|1612.53|1596.53|2
1642549330000|2022-01-18 23:42:10|1612.6|1596.6|1613|1597|1613|1597|1612.6|1596.6|3
1642549360000|2022-01-18 23:42:40|1612.5|1596.5|1612.5|1596.5|1612.5|1596.5|1612.33|1596.33|4
1642549370000|2022-01-18 23:42:50|1612.44|1596.44|1612.5|1596.5|1612.5|1596.5|1612.44|1596.44|2
1642549380000|2022-01-18 23:43:00|1612.37|1596.37|1612.5|1596.5|1612.5|1596.5|1612.37|1596.37|2
1642549390000|2022-01-18 23:43:10|1613|1597|1612.5|1596.5|1613|1597|1612.5|1596.5|4
1642549420000|2022-01-18 23:43:40|1612.05|1596.05|1612.05|1596.05|1612.05|1596.05|1612.05|1596.05|1
1642549430000|2022-01-18 23:43:50|1611.55|1595.55|1611.77|1595.77|1611.77|1595.77|1611.55|1595.55|2
1642549440000|2022-01-18 23:44:00|1611.82|1595.82|1611.82|1595.82|1612.1|1596.1|1611.82|1595.82|3
1642549450000|2022-01-18 23:44:10|1611.78|1595.78|1611.56|1595.56|1611.78|1595.78|1611.56|1595.56|2
1642549460000|2022-01-18 23:44:20|1611.78|1595.78|1611.91|1595.91|1611.91|1595.91|1611.78|1595.78|2
1642549470000|2022-01-18 23:44:30|1611.69|1595.69|1611.56|1595.56|1611.91|1595.91|1611.56|1595.56|6
1642549480000|2022-01-18 23:44:40|1611.78|1595.78|1612.25|1596.25|1612.25|1596.25|1611.78|1595.78|4
1642549490000|2022-01-18 23:44:50|1611.85|1595.85|1611.85|1595.85|1612.25|1596.25|1611.85|1595.85|3
1642549500000|2022-01-18 23:45:00|1612.1|1596.1|1612.06|1596.06|1612.1|1596.1|1611.56|1595.56|6
1642549520000|2022-01-18 23:45:20|1612.36|1596.36|1612.36|1596.36|1612.36|1596.36|1612.36|1596.36|1
1642549540000|2022-01-18 23:45:40|1611.86|1595.86|1611.5|1595.5|1611.86|1595.86|1611.5|1595.5|2
1642549550000|2022-01-18 23:45:50|1611.3|1595.3|1611.11|1595.11|1611.3|1595.3|1611.11|1595.11|2
1642549560000|2022-01-18 23:46:00|1610.5|1594.5|1610.5|1594.5|1610.5|1594.5|1610.41|1594.41|3
1642549610000|2022-01-18 23:46:50|1610|1594|1609|1593|1610|1594|1609|1593|4
1642549620000|2022-01-18 23:47:00|1609.22|1593.22|1609.22|1593.22|1609.22|1593.22|1609|1593|3
1642549630000|2022-01-18 23:47:10|1609|1593|1609|1593|1609.22|1593.22|1609|1593|3
1642549640000|2022-01-18 23:47:20|1608.5|1592.5|1608.5|1592.5|1608.5|1592.5|1608.5|1592.5|1
1642549720000|2022-01-18 23:48:40|1608.72|1592.72|1609|1593|1609|1593|1608.72|1592.72|2
1642549730000|2022-01-18 23:48:50|1609.44|1593.44|1609.44|1593.44|1609.44|1593.44|1609.44|1593.44|1
1642549750000|2022-01-18 23:49:10|1608.94|1592.94|1608.5|1592.5|1608.94|1592.94|1608.5|1592.5|2
1642549760000|2022-01-18 23:49:20|1608.45|1592.45|1608.5|1592.5|1608.5|1592.5|1608.45|1592.45|2
1642549770000|2022-01-18 23:49:30|1608.44|1592.44|1608.44|1592.44|1608.5|1592.5|1608.44|1592.44|3
1642549780000|2022-01-18 23:49:40|1608.5|1592.5|1608.5|1592.5|1608.5|1592.5|1608.44|1592.44|6
1642549800000|2022-01-18 23:50:00|1608.85|1592.85|1608.85|1592.85|1608.85|1592.85|1608.85|1592.85|1
1642549830000|2022-01-18 23:50:30|1608.5|1592.5|1608|1592|1608.5|1592.5|1608|1592|2
1642549860000|2022-01-18 23:51:00|1608.22|1592.22|1608|1592|1608.22|1592.22|1608|1592|6
1642549880000|2022-01-18 23:51:20|1607.5|1591.5|1607.5|1591.5|1607.5|1591.5|1607.5|1591.5|1
1642549890000|2022-01-18 23:51:30|1607.69|1591.69|1608.65|1592.65|1608.65|1592.65|1607.69|1591.69|3
1642549900000|2022-01-18 23:51:40|1608.9|1592.9|1609.05|1593.05|1609.05|1593.05|1608.9|1592.9|2
1642549910000|2022-01-18 23:51:50|1608.65|1592.65|1608.65|1592.65|1608.65|1592.65|1608.65|1592.65|1
1642549920000|2022-01-18 23:52:00|1609.05|1593.05|1609.15|1593.15|1609.15|1593.15|1609.05|1593.05|2
1642549930000|2022-01-18 23:52:10|1609.01|1593.01|1608.51|1592.51|1609.01|1593.01|1608.51|1592.51|2
1642549940000|2022-01-18 23:52:20|1608.3|1592.3|1607.8|1591.8|1608.3|1592.3|1607.8|1591.8|2
1642549950000|2022-01-18 23:52:30|1608.2|1592.2|1608.5|1592.5|1608.5|1592.5|1608.2|1592.2|3
1642549980000|2022-01-18 23:53:00|1608.51|1592.51|1608.5|1592.5|1608.51|1592.51|1608.37|1592.37|4
1642550030000|2022-01-18 23:53:50|1608.35|1592.35|1607.85|1591.85|1608.35|1592.35|1607.85|1591.85|2
1642550050000|2022-01-18 23:54:10|1608.05|1592.05|1608.05|1592.05|1608.05|1592.05|1608.05|1592.05|1
1642550060000|2022-01-18 23:54:20|1608.45|1592.45|1609.32|1593.32|1609.32|1593.32|1608.37|1592.37|8
1642550070000|2022-01-18 23:54:30|1609.5|1593.5|1609.5|1593.5|1609.5|1593.5|1609.5|1593.5|1
1642550090000|2022-01-18 23:54:50|1609.53|1593.53|1609.5|1593.5|1609.53|1593.53|1609.5|1593.5|2
1642550110000|2022-01-18 23:55:10|1609.39|1593.39|1609.39|1593.39|1609.39|1593.39|1609.39|1593.39|1
1642550120000|2022-01-18 23:55:20|1609.45|1593.45|1608.82|1592.82|1609.45|1593.45|1608.82|1592.82|6
1642550130000|2022-01-18 23:55:30|1608.53|1592.53|1608|1592|1608.53|1592.53|1608|1592|3
1642550150000|2022-01-18 23:55:50|1607.5|1591.5|1607|1591|1607.6|1591.6|1607|1591|5
1642550160000|2022-01-18 23:56:00|1606.5|1590.5|1607|1591|1607|1591|1606.5|1590.5|3
1642550170000|2022-01-18 23:56:10|1607.19|1591.19|1607.5|1591.5|1607.5|1591.5|1607.19|1591.19|2
1642550180000|2022-01-18 23:56:20|1608.01|1592.01|1608.18|1592.18|1608.23|1592.23|1608|1592|5
1642550220000|2022-01-18 23:57:00|1608.5|1592.5|1608.5|1592.5|1608.5|1592.5|1608.5|1592.5|1
1642550230000|2022-01-18 23:57:10|1608.9|1592.9|1608.95|1592.95|1608.95|1592.95|1608.9|1592.9|2
1642550260000|2022-01-18 23:57:40|1608.9|1592.9|1608.9|1592.9|1608.9|1592.9|1608.9|1592.9|1
1642550270000|2022-01-18 23:57:50|1609|1593|1609|1593|1609|1593|1609|1593|1
1642550280000|2022-01-18 23:58:00|1609.07|1593.07|1609.07|1593.07|1609.07|1593.07|1608.96|1592.96|4
1642550300000|2022-01-18 23:58:20|1608.57|1592.57|1608.57|1592.57|1608.86|1592.86|1608.57|1592.57|3
1642550310000|2022-01-18 23:58:30|1608.86|1592.86|1608.57|1592.57|1608.86|1592.86|1608.57|1592.57|2
1642550320000|2022-01-18 23:58:40|1608.55|1592.55|1608.55|1592.55|1608.55|1592.55|1608.55|1592.55|1
1642550350000|2022-01-18 23:59:10|1608.5|1592.5|1608.5|1592.5|1608.5|1592.5|1608.5|1592.5|1
1642550360000|2022-01-18 23:59:20|1608|1592|1607.5|1591.5|1608|1592|1607.5|1591.5|2
1642550370000|2022-01-18 23:59:30|1607|1591|1607|1591|1607|1591|1607|1591|1
1642550390000|2022-01-18 23:59:50|1606.5|1590.5|1605.5|1589.5|1606.5|1590.5|1605.5|1589.5|3
1642550400000|2022-01-19 00:00:00|1605.36|1589.36|1605.5|1589.5|1605.5|1589.5|1605.36|1589.36|2
1642550410000|2022-01-19 00:00:10|1605.9|1589.9|1607.26|1591.26|1607.26|1591.26|1605.5|1589.5|12
1642550420000|2022-01-19 00:00:20|1607.5|1591.5|1609.45|1593.45|1609.45|1593.45|1607.5|1591.5|7
1642550430000|2022-01-19 00:00:30|1609.5|1593.5|1609.35|1593.35|1610|1594|1609.35|1593.35|4
1642550440000|2022-01-19 00:00:40|1609.4|1593.4|1610.6|1594.6|1610.6|1594.6|1609.15|1593.15|10
1642550450000|2022-01-19 00:00:50|1610.35|1594.35|1610.35|1594.35|1610.35|1594.35|1610.35|1594.35|1
1642550460000|2022-01-19 00:01:00|1610.5|1594.5|1610.2|1594.2|1610.5|1594.5|1610.2|1594.2|2
1642550470000|2022-01-19 00:01:10|1609.5|1593.5|1610|1594|1610|1594|1609.5|1593.5|5
1642550480000|2022-01-19 00:01:20|1610.16|1594.16|1610.5|1594.5|1610.7|1594.7|1610.16|1594.16|4
1642550490000|2022-01-19 00:01:30|1610.9|1594.9|1610.92|1594.92|1611.17|1595.17|1610.9|1594.9|4
1642550500000|2022-01-19 00:01:40|1610.98|1594.98|1609.48|1593.48|1611.07|1595.07|1609.4|1593.4|13
1642550510000|2022-01-19 00:01:50|1609.23|1593.23|1608.5|1592.5|1609.23|1593.23|1608.44|1592.44|5
1642550520000|2022-01-19 00:02:00|1608.22|1592.22|1607.5|1591.5|1608.22|1592.22|1607.5|1591.5|3
1642550540000|2022-01-19 00:02:20|1607.39|1591.39|1607.24|1591.24|1607.39|1591.39|1607.24|1591.24|2
1642550550000|2022-01-19 00:02:30|1607.15|1591.15|1606.05|1590.05|1607.15|1591.15|1606.05|1590.05|6
1642550560000|2022-01-19 00:02:40|1605.7|1589.7|1605.7|1589.7|1605.7|1589.7|1605.7|1589.7|1
1642550570000|2022-01-19 00:02:50|1605.5|1589.5|1604.47|1588.47|1605.5|1589.5|1604.47|1588.47|6
1642550580000|2022-01-19 00:03:00|1604.97|1588.97|1604.45|1588.45|1604.97|1588.97|1604.45|1588.45|3
1642550600000|2022-01-19 00:03:20|1604.39|1588.39|1603.6|1587.6|1604.45|1588.45|1603.6|1587.6|5
1642550610000|2022-01-19 00:03:30|1603.5|1587.5|1603.5|1587.5|1603.65|1587.65|1603.5|1587.5|5
1642550620000|2022-01-19 00:03:40|1603.83|1587.83|1603.95|1587.95|1604.45|1588.45|1603.83|1587.83|4
1642550630000|2022-01-19 00:03:50|1603.47|1587.47|1604.5|1588.5|1604.5|1588.5|1603.47|1587.47|7
1642550640000|2022-01-19 00:04:00|1605|1589|1604.9|1588.9|1605.4|1589.4|1604.75|1588.75|4
1642550650000|2022-01-19 00:04:10|1605.5|1589.5|1605.29|1589.29|1605.5|1589.5|1605.2|1589.2|7
1642550660000|2022-01-19 00:04:20|1605.35|1589.35|1605.35|1589.35|1605.35|1589.35|1605.35|1589.35|1
1642550670000|2022-01-19 00:04:30|1605|1589|1604.7|1588.7|1605|1589|1604.7|1588.7|2
1642550680000|2022-01-19 00:04:40|1604.51|1588.51|1604.5|1588.5|1605|1589|1604.5|1588.5|4
1642550690000|2022-01-19 00:04:50|1604.45|1588.45|1604.45|1588.45|1604.45|1588.45|1604.45|1588.45|1
1642550700000|2022-01-19 00:05:00|1604.3|1588.3|1604.98|1588.98|1604.98|1588.98|1604.3|1588.3|7
1642550710000|2022-01-19 00:05:10|1604.69|1588.69|1605.16|1589.16|1605.17|1589.17|1604.69|1588.69|5
1642550720000|2022-01-19 00:05:20|1605.17|1589.17|1605.25|1589.25|1605.25|1589.25|1605.16|1589.16|3
1642550730000|2022-01-19 00:05:30|1605.38|1589.38|1605.5|1589.5|1605.75|1589.75|1605.33|1589.33|12
1642550740000|2022-01-19 00:05:40|1605.4|1589.4|1605.4|1589.4|1605.4|1589.4|1605.4|1589.4|1
1642550750000|2022-01-19 00:05:50|1605.39|1589.39|1605.37|1589.37|1605.39|1589.39|1605.37|1589.37|2
1642550760000|2022-01-19 00:06:00|1604.87|1588.87|1604.5|1588.5|1604.87|1588.87|1604.5|1588.5|2
1642550790000|2022-01-19 00:06:30|1604.52|1588.52|1604.65|1588.65|1604.65|1588.65|1604.52|1588.52|2
1642550800000|2022-01-19 00:06:40|1604.87|1588.87|1604.7|1588.7|1604.87|1588.87|1604.7|1588.7|2
1642550810000|2022-01-19 00:06:50|1604.87|1588.87|1605.37|1589.37|1605.37|1589.37|1604.87|1588.87|4
1642550820000|2022-01-19 00:07:00|1605.13|1589.13|1605.28|1589.28|1605.39|1589.39|1605.13|1589.13|8
1642550830000|2022-01-19 00:07:10|1605.13|1589.13|1605.13|1589.13|1605.13|1589.13|1605.13|1589.13|1
1642550840000|2022-01-19 00:07:20|1605.28|1589.28|1606.56|1590.56|1606.84|1590.84|1605.28|1589.28|9
1642550850000|2022-01-19 00:07:30|1606.72|1590.72|1606.72|1590.72|1606.72|1590.72|1606.14|1590.14|12
1642550860000|2022-01-19 00:07:40|1606.5|1590.5|1606.9|1590.9|1607.35|1591.35|1606.5|1590.5|5
1642550880000|2022-01-19 00:08:00|1607.2|1591.2|1607.17|1591.17|1607.35|1591.35|1607|1591|8
1642550890000|2022-01-19 00:08:10|1607|1591|1607.5|1591.5|1607.5|1591.5|1607|1591|3
1642550900000|2022-01-19 00:08:20|1607.18|1591.18|1607.18|1591.18|1607.18|1591.18|1607.18|1591.18|1
1642550910000|2022-01-19 00:08:30|1607.35|1591.35|1607.3|1591.3|1607.35|1591.35|1607.3|1591.3|2
1642550920000|2022-01-19 00:08:40|1607.4|1591.4|1607.4|1591.4|1607.4|1591.4|1607.4|1591.4|1
1642550930000|2022-01-19 00:08:50|1607.42|1591.42|1607.52|1591.52|1607.52|1591.52|1607.41|1591.41|5
1642550940000|2022-01-19 00:09:00|1607.51|1591.51|1607.4|1591.4|1607.52|1591.52|1607.4|1591.4|3
1642550950000|2022-01-19 00:09:10|1607.27|1591.27|1607.46|1591.46|1607.46|1591.46|1606.85|1590.85|5
1642550960000|2022-01-19 00:09:20|1607.52|1591.52|1607.52|1591.52|1607.52|1591.52|1607.51|1591.51|7
1642550970000|2022-01-19 00:09:30|1607.51|1591.51|1605.5|1589.5|1607.52|1591.52|1605.5|1589.5|6
1642550980000|2022-01-19 00:09:40|1605.95|1589.95|1605.9|1589.9|1606.15|1590.15|1605.9|1589.9|9
1642550990000|2022-01-19 00:09:50|1605.5|1589.5|1605.97|1589.97|1605.97|1589.97|1605.5|1589.5|3
1642551000000|2022-01-19 00:10:00|1605.9|1589.9|1606|1590|1606|1590|1605.23|1589.23|11
1642551010000|2022-01-19 00:10:10|1605.9|1589.9|1605.9|1589.9|1605.9|1589.9|1605.5|1589.5|5
1642551020000|2022-01-19 00:10:20|1605.5|1589.5|1605.9|1589.9|1605.9|1589.9|1605.5|1589.5|2
1642551040000|2022-01-19 00:10:40|1605.87|1589.87|1605.73|1589.73|1605.87|1589.87|1605.73|1589.73|2
1642551050000|2022-01-19 00:10:50|1605.23|1589.23|1605.23|1589.23|1605.23|1589.23|1605.23|1589.23|1
1642551060000|2022-01-19 00:11:00|1605.73|1589.73|1606.69|1590.69|1606.69|1590.69|1605.21|1589.21|15
1642551070000|2022-01-19 00:11:10|1606.65|1590.65|1607.14|1591.14|1607.18|1591.18|1606.65|1590.65|4
1642551080000|2022-01-19 00:11:20|1607|1591|1607|1591|1607|1591|1607|1591|1
1642551110000|2022-01-19 00:11:50|1606.5|1590.5|1607|1591|1607|1591|1606.38|1590.38|5
1642551120000|2022-01-19 00:12:00|1606.9|1590.9|1606.9|1590.9|1606.9|1590.9|1606.9|1590.9|1
1642551130000|2022-01-19 00:12:10|1606.88|1590.88|1607.5|1591.5|1607.5|1591.5|1606.88|1590.88|5
1642551140000|2022-01-19 00:12:20|1607.36|1591.36|1607.22|1591.22|1607.37|1591.37|1607.22|1591.22|4
1642551150000|2022-01-19 00:12:30|1607|1591|1606.35|1590.35|1607|1591|1606.35|1590.35|6
1642551160000|2022-01-19 00:12:40|1606.44|1590.44|1606.35|1590.35|1606.44|1590.44|1606.35|1590.35|2
1642551170000|2022-01-19 00:12:50|1606.25|1590.25|1606.22|1590.22|1606.35|1590.35|1605.85|1589.85|7
1642551180000|2022-01-19 00:13:00|1606.35|1590.35|1606.35|1590.35|1606.38|1590.38|1606.35|1590.35|5
1642551190000|2022-01-19 00:13:10|1605.95|1589.95|1606.35|1590.35|1606.38|1590.38|1605.95|1589.95|5
1642551200000|2022-01-19 00:13:20|1606.26|1590.26|1608.6|1592.6|1608.92|1592.92|1606.26|1590.26|7
1642551210000|2022-01-19 00:13:30|1608.5|1592.5|1608.5|1592.5|1608.5|1592.5|1608.5|1592.5|1
1642551220000|2022-01-19 00:13:40|1609|1593|1609.07|1593.07|1609.3|1593.3|1609|1593|3
1642551230000|2022-01-19 00:13:50|1609.4|1593.4|1609.17|1593.17|1609.4|1593.4|1609|1593|4
1642551240000|2022-01-19 00:14:00|1609.06|1593.06|1609.17|1593.17|1609.17|1593.17|1609.06|1593.06|2
1642551250000|2022-01-19 00:14:10|1609.23|1593.23|1609.64|1593.64|1609.64|1593.64|1609.23|1593.23|3
1642551260000|2022-01-19 00:14:20|1609.5|1593.5|1609.5|1593.5|1609.5|1593.5|1609.5|1593.5|1
1642551270000|2022-01-19 00:14:30|1609.44|1593.44|1608.6|1592.6|1609.5|1593.5|1608.6|1592.6|4
1642551280000|2022-01-19 00:14:40|1609|1593|1609|1593|1609|1593|1609|1593|1
1642551290000|2022-01-19 00:14:50|1608.89|1592.89|1609.75|1593.75|1609.75|1593.75|1608.89|1592.89|5
1642551300000|2022-01-19 00:15:00|1609.79|1593.79|1609.9|1593.9|1610.05|1594.05|1609.75|1593.75|7
1642551310000|2022-01-19 00:15:10|1610|1594|1609.8|1593.8|1610.2|1594.2|1609.37|1593.37|11
1642551320000|2022-01-19 00:15:20|1609.55|1593.55|1609.5|1593.5|1609.9|1593.9|1609.35|1593.35|13
1642551330000|2022-01-19 00:15:30|1609.41|1593.41|1608.5|1592.5|1609.41|1593.41|1608.5|1592.5|6
1642551340000|2022-01-19 00:15:40|1608.22|1592.22|1608.5|1592.5|1608.65|1592.65|1608.22|1592.22|4
1642551350000|2022-01-19 00:15:50|1608.65|1592.65|1608.65|1592.65|1608.65|1592.65|1608.5|1592.5|3
1642551360000|2022-01-19 00:16:00|1608.75|1592.75|1608.65|1592.65|1608.75|1592.75|1608.65|1592.65|2
1642551370000|2022-01-19 00:16:10|1608.71|1592.71|1609.51|1593.51|1609.51|1593.51|1608.71|1592.71|6
1642551390000|2022-01-19 00:16:30|1609.78|1593.78|1610.5|1594.5|1611.35|1595.35|1609.78|1593.78|8
1642551400000|2022-01-19 00:16:40|1611|1595|1611.44|1595.44|1611.44|1595.44|1610.8|1594.8|12
1642551410000|2022-01-19 00:16:50|1611.5|1595.5|1611.61|1595.61|1611.61|1595.61|1611.5|1595.5|2
1642551420000|2022-01-19 00:17:00|1611.55|1595.55|1611.55|1595.55|1611.55|1595.55|1611.55|1595.55|1
1642551430000|2022-01-19 00:17:10|1611.5|1595.5|1610.55|1594.55|1611.5|1595.5|1610.55|1594.55|5
1642551440000|2022-01-19 00:17:20|1610.5|1594.5|1610.36|1594.36|1610.5|1594.5|1610.36|1594.36|2
1642551450000|2022-01-19 00:17:30|1610.28|1594.28|1610.29|1594.29|1610.29|1594.29|1610.22|1594.22|4
1642551460000|2022-01-19 00:17:40|1610.5|1594.5|1610.5|1594.5|1610.5|1594.5|1610.5|1594.5|1
1642551470000|2022-01-19 00:17:50|1610.7|1594.7|1610.28|1594.28|1610.7|1594.7|1610.28|1594.28|4
1642551480000|2022-01-19 00:18:00|1610|1594|1610|1594|1610|1594|1610|1594|1
1642551490000|2022-01-19 00:18:10|1610.08|1594.08|1610.5|1594.5|1610.57|1594.57|1609.98|1593.98|9
1642551500000|2022-01-19 00:18:20|1610.57|1594.57|1610.5|1594.5|1610.57|1594.57|1610.5|1594.5|2
1642551550000|2022-01-19 00:19:10|1610.1|1594.1|1610.1|1594.1|1610.1|1594.1|1610.1|1594.1|1
1642551560000|2022-01-19 00:19:20|1609.46|1593.46|1608.65|1592.65|1609.46|1593.46|1608.65|1592.65|5
1642551570000|2022-01-19 00:19:30|1608.5|1592.5|1607.26|1591.26|1608.55|1592.55|1607.26|1591.26|9
1642551580000|2022-01-19 00:19:40|1607.5|1591.5|1607|1591|1607.5|1591.5|1607|1591|3
1642551590000|2022-01-19 00:19:50|1607.32|1591.32|1607.81|1591.81|1607.81|1591.81|1607.32|1591.32|14
1642551600000|2022-01-19 00:20:00|1607.6|1591.6|1608.1|1592.1|1608.1|1592.1|1607.5|1591.5|9
1642551610000|2022-01-19 00:20:10|1608|1592|1607.67|1591.67|1608.13|1592.13|1607.55|1591.55|10
1642551620000|2022-01-19 00:20:20|1608.07|1592.07|1608.32|1592.32|1608.91|1592.91|1607.94|1591.94|10
1642551630000|2022-01-19 00:20:30|1608.33|1592.33|1608.38|1592.38|1608.38|1592.38|1608.32|1592.32|5
1642551640000|2022-01-19 00:20:40|1608.5|1592.5|1608.53|1592.53|1608.61|1592.61|1608.45|1592.45|9
1642551650000|2022-01-19 00:20:50|1608.43|1592.43|1608.38|1592.38|1608.53|1592.53|1608.38|1592.38|5
1642551660000|2022-01-19 00:21:00|1608.53|1592.53|1608.53|1592.53|1608.53|1592.53|1608.5|1592.5|4
1642551670000|2022-01-19 00:21:10|1608.5|1592.5|1608.52|1592.52|1608.52|1592.52|1608.5|1592.5|4
1642551680000|2022-01-19 00:21:20|1608.5|1592.5|1608.5|1592.5|1608.52|1592.52|1608.5|1592.5|3
1642551690000|2022-01-19 00:21:30|1608.32|1592.32|1608.21|1592.21|1608.32|1592.32|1608.21|1592.21|4
1642551700000|2022-01-19 00:21:40|1608.24|1592.24|1608.24|1592.24|1608.24|1592.24|1608.24|1592.24|1
1642551710000|2022-01-19 00:21:50|1608.39|1592.39|1608.52|1592.52|1608.52|1592.52|1608.39|1592.39|2
1642551720000|2022-01-19 00:22:00|1608.53|1592.53|1609.72|1593.72|1609.75|1593.75|1608.5|1592.5|11
1642551730000|2022-01-19 00:22:10|1609.69|1593.69|1610.34|1594.34|1610.42|1594.42|1609.69|1593.69|7
1642551740000|2022-01-19 00:22:20|1610.02|1594.02|1609.44|1593.44|1610.07|1594.07|1609.44|1593.44|4
1642551750000|2022-01-19 00:22:30|1609.5|1593.5|1610|1594|1610|1594|1609.5|1593.5|2
1642551780000|2022-01-19 00:23:00|1609.5|1593.5|1609.55|1593.55|1609.72|1593.72|1609.5|1593.5|5
1642551790000|2022-01-19 00:23:10|1609.76|1593.76|1610.3|1594.3|1610.5|1594.5|1609.72|1593.72|8
1642551800000|2022-01-19 00:23:20|1610.5|1594.5|1610.2|1594.2|1610.5|1594.5|1610.2|1594.2|4
1642551810000|2022-01-19 00:23:30|1610.5|1594.5|1609.5|1593.5|1610.5|1594.5|1609.33|1593.33|9
1642551820000|2022-01-19 00:23:40|1609.44|1593.44|1608.65|1592.65|1609.44|1593.44|1608.65|1592.65|3
1642551830000|2022-01-19 00:23:50|1609.07|1593.07|1609.1|1593.1|1609.1|1593.1|1609.07|1593.07|2
1642551840000|2022-01-19 00:24:00|1608.92|1592.92|1609.5|1593.5|1609.5|1593.5|1608.92|1592.92|2
1642551850000|2022-01-19 00:24:10|1609.54|1593.54|1609.5|1593.5|1609.54|1593.54|1609.5|1593.5|4
1642551880000|2022-01-19 00:24:40|1609.7|1593.7|1609.7|1593.7|1609.7|1593.7|1609.7|1593.7|1
1642551900000|2022-01-19 00:25:00|1609.56|1593.56|1610.52|1594.52|1610.53|1594.53|1609.56|1593.56|8
1642551910000|2022-01-19 00:25:10|1610.78|1594.78|1611.26|1595.26|1611.26|1595.26|1610.78|1594.78|2
1642551920000|2022-01-19 00:25:20|1611.17|1595.17|1612.2|1596.2|1612.23|1596.23|1611.17|1595.17|9
1642551950000|2022-01-19 00:25:50|1612.51|1596.51|1612.51|1596.51|1612.51|1596.51|1612.5|1596.5|3
1642551960000|2022-01-19 00:26:00|1612.65|1596.65|1612.65|1596.65|1612.65|1596.65|1612.65|1596.65|1
1642551970000|2022-01-19 00:26:10|1612.51|1596.51|1612.51|1596.51|1612.51|1596.51|1612.51|1596.51|1
1642551980000|2022-01-19 00:26:20|1612.5|1596.5|1613.15|1597.15|1613.15|1597.15|1612.5|1596.5|3
1642551990000|2022-01-19 00:26:30|1613.28|1597.28|1613.5|1597.5|1613.5|1597.5|1613.28|1597.28|3
1642552000000|2022-01-19 00:26:40|1613.47|1597.47|1613.47|1597.47|1613.81|1597.81|1613.47|1597.47|5
1642552010000|2022-01-19 00:26:50|1613.72|1597.72|1614.4|1598.4|1614.5|1598.5|1613.72|1597.72|10
1642552020000|2022-01-19 00:27:00|1614.35|1598.35|1615.5|1599.5|1615.5|1599.5|1614.27|1598.27|12
1642552030000|2022-01-19 00:27:10|1615.27|1599.27|1615.54|1599.54|1615.75|1599.75|1615.25|1599.25|9
1642552040000|2022-01-19 00:27:20|1615.55|1599.55|1615.75|1599.75|1615.75|1599.75|1615.55|1599.55|3
1642552050000|2022-01-19 00:27:30|1615.5|1599.5|1615.75|1599.75|1616|1600|1615.5|1599.5|4
1642552060000|2022-01-19 00:27:40|1615.63|1599.63|1615.5|1599.5|1615.75|1599.75|1615.25|1599.25|11
1642552070000|2022-01-19 00:27:50|1615.2|1599.2|1614.99|1598.99|1615.23|1599.23|1614.99|1598.99|4
1642552080000|2022-01-19 00:28:00|1615.01|1599.01|1615.26|1599.26|1615.26|1599.26|1615.01|1599.01|2
1642552090000|2022-01-19 00:28:10|1615.27|1599.27|1615.43|1599.43|1615.43|1599.43|1615.26|1599.26|3
1642552100000|2022-01-19 00:28:20|1615.31|1599.31|1615.5|1599.5|1615.5|1599.5|1615.3|1599.3|5
1642552140000|2022-01-19 00:29:00|1615.65|1599.65|1615.69|1599.69|1615.83|1599.83|1615.65|1599.65|4
1642552150000|2022-01-19 00:29:10|1615.65|1599.65|1616.25|1600.25|1616.25|1600.25|1615.65|1599.65|4
1642552160000|2022-01-19 00:29:20|1616.3|1600.3|1616.83|1600.83|1617.1|1601.1|1616.3|1600.3|7
1642552170000|2022-01-19 00:29:30|1616.84|1600.84|1617.39|1601.39|1617.39|1601.39|1616.55|1600.55|7
1642552180000|2022-01-19 00:29:40|1617.18|1601.18|1617.18|1601.18|1617.19|1601.19|1617.16|1601.16|4
1642552200000|2022-01-19 00:30:00|1616.99|1600.99|1614.6|1598.6|1616.99|1600.99|1614.39|1598.39|10
1642552210000|2022-01-19 00:30:10|1614.72|1598.72|1615.5|1599.5|1615.8|1599.8|1614.72|1598.72|7
1642552220000|2022-01-19 00:30:20|1616|1600|1616.04|1600.04|1616.04|1600.04|1615.75|1599.75|9
1642552230000|2022-01-19 00:30:30|1615.92|1599.92|1615.9|1599.9|1616.03|1600.03|1615.9|1599.9|5
1642552240000|2022-01-19 00:30:40|1615.73|1599.73|1615.29|1599.29|1615.73|1599.73|1614.98|1598.98|7
1642552250000|2022-01-19 00:30:50|1615.28|1599.28|1615.28|1599.28|1615.29|1599.29|1615.28|1599.28|3
1642552260000|2022-01-19 00:31:00|1615.5|1599.5|1616.38|1600.38|1616.38|1600.38|1615.5|1599.5|6
1642552270000|2022-01-19 00:31:10|1616.54|1600.54|1618.09|1602.09|1618.3|1602.3|1616.54|1600.54|17
1642552290000|2022-01-19 00:31:30|1617.67|1601.67|1617.79|1601.79|1618.09|1602.09|1617.06|1601.06|8
1642552300000|2022-01-19 00:31:40|1617.5|1601.5|1617.9|1601.9|1617.9|1601.9|1617.5|1601.5|3
1642552310000|2022-01-19 00:31:50|1617.79|1601.79|1617.27|1601.27|1617.79|1601.79|1617.27|1601.27|3
1642552320000|2022-01-19 00:32:00|1617.5|1601.5|1615.6|1599.6|1617.5|1601.5|1615.43|1599.43|12
1642552330000|2022-01-19 00:32:10|1615.52|1599.52|1615.5|1599.5|1615.52|1599.52|1615.31|1599.31|3
1642552340000|2022-01-19 00:32:20|1615.29|1599.29|1615.5|1599.5|1615.5|1599.5|1615.29|1599.29|2
1642552360000|2022-01-19 00:32:40|1615.14|1599.14|1615.15|1599.15|1615.15|1599.15|1615.14|1599.14|2
1642552370000|2022-01-19 00:32:50|1615.09|1599.09|1615.15|1599.15|1615.15|1599.15|1615.09|1599.09|2
1642552380000|2022-01-19 00:33:00|1615|1599|1614.44|1598.44|1615|1599|1614.44|1598.44|3
1642552390000|2022-01-19 00:33:10|1614.5|1598.5|1614.39|1598.39|1614.5|1598.5|1614.39|1598.39|4
1642552400000|2022-01-19 00:33:20|1613.89|1597.89|1612.5|1596.5|1613.89|1597.89|1612.5|1596.5|6
1642552410000|2022-01-19 00:33:30|1612.82|1596.82|1613.5|1597.5|1613.5|1597.5|1612.75|1596.75|8
1642552420000|2022-01-19 00:33:40|1613.75|1597.75|1614.4|1598.4|1614.4|1598.4|1613.75|1597.75|7
1642552430000|2022-01-19 00:33:50|1614.21|1598.21|1614.22|1598.22|1614.22|1598.22|1614.11|1598.11|6
1642552440000|2022-01-19 00:34:00|1614.26|1598.26|1614.41|1598.41|1614.5|1598.5|1614.26|1598.26|3
1642552450000|2022-01-19 00:34:10|1614.5|1598.5|1613.12|1597.12|1614.5|1598.5|1613.12|1597.12|12
1642552460000|2022-01-19 00:34:20|1613.31|1597.31|1613.5|1597.5|1613.5|1597.5|1613.31|1597.31|2
1642552470000|2022-01-19 00:34:30|1613.4|1597.4|1613|1597|1613.64|1597.64|1612.92|1596.92|10
1642552480000|2022-01-19 00:34:40|1613.13|1597.13|1613.45|1597.45|1613.45|1597.45|1612.75|1596.75|9
1642552490000|2022-01-19 00:34:50|1613.49|1597.49|1613.5|1597.5|1613.5|1597.5|1613.49|1597.49|2
1642552500000|2022-01-19 00:35:00|1613.26|1597.26|1613.38|1597.38|1613.38|1597.38|1613.26|1597.26|2
1642552510000|2022-01-19 00:35:10|1613.5|1597.5|1613.5|1597.5|1613.5|1597.5|1613.5|1597.5|1
1642552520000|2022-01-19 00:35:20|1613.41|1597.41|1612.88|1596.88|1613.41|1597.41|1612.88|1596.88|9
1642552530000|2022-01-19 00:35:30|1612.7|1596.7|1612.7|1596.7|1612.7|1596.7|1612.7|1596.7|1
1642552540000|2022-01-19 00:35:40|1612.88|1596.88|1612.88|1596.88|1612.88|1596.88|1612.6|1596.6|3
1642552550000|2022-01-19 00:35:50|1612.77|1596.77|1611.5|1595.5|1612.77|1596.77|1611.5|1595.5|4
1642552560000|2022-01-19 00:36:00|1611.26|1595.26|1611.2|1595.2|1611.5|1595.5|1611.2|1595.2|3
1642552570000|2022-01-19 00:36:10|1610.56|1594.56|1610.5|1594.5|1610.56|1594.56|1610.5|1594.5|2
1642552580000|2022-01-19 00:36:20|1610.67|1594.67|1611.88|1595.88|1611.97|1595.97|1610.5|1594.5|16
1642552590000|2022-01-19 00:36:30|1611.9|1595.9|1612.33|1596.33|1612.5|1596.5|1611.88|1595.88|7
1642552610000|2022-01-19 00:36:50|1612.5|1596.5|1612.3|1596.3|1612.5|1596.5|1612.3|1596.3|2
1642552620000|2022-01-19 00:37:00|1612.02|1596.02|1611.53|1595.53|1612.02|1596.02|1611.13|1595.13|6
1642552630000|2022-01-19 00:37:10|1611.5|1595.5|1611.5|1595.5|1611.5|1595.5|1611.5|1595.5|1
1642552640000|2022-01-19 00:37:20|1611.25|1595.25|1609.81|1593.81|1611.25|1595.25|1609.81|1593.81|6
1642552650000|2022-01-19 00:37:30|1609.5|1593.5|1609.37|1593.37|1609.5|1593.5|1609.37|1593.37|2
1642552660000|2022-01-19 00:37:40|1609.24|1593.24|1609.24|1593.24|1609.37|1593.37|1608.74|1592.74|9
1642552670000|2022-01-19 00:37:50|1609.14|1593.14|1609.38|1593.38|1609.54|1593.54|1608.74|1592.74|10
1642552680000|2022-01-19 00:38:00|1609.3|1593.3|1609.24|1593.24|1609.3|1593.3|1609.24|1593.24|2
1642552700000|2022-01-19 00:38:20|1609.27|1593.27|1609.45|1593.45|1609.45|1593.45|1609.27|1593.27|2
1642552710000|2022-01-19 00:38:30|1609.24|1593.24|1609.24|1593.24|1609.24|1593.24|1609.24|1593.24|1
1642552730000|2022-01-19 00:38:50|1609.13|1593.13|1609.24|1593.24|1609.35|1593.35|1608.79|1592.79|7
1642552740000|2022-01-19 00:39:00|1609.45|1593.45|1609.24|1593.24|1609.45|1593.45|1609.24|1593.24|3
1642552770000|2022-01-19 00:39:30|1609|1593|1606.71|1590.71|1609|1593|1606.55|1590.55|8
1642552800000|2022-01-19 00:40:00|1606.5|1590.5|1607.85|1591.85|1607.95|1591.95|1606.5|1590.5|9
1642552810000|2022-01-19 00:40:10|1607.9|1591.9|1607.5|1591.5|1607.9|1591.9|1607.5|1591.5|2
1642552820000|2022-01-19 00:40:20|1607.39|1591.39|1607.5|1591.5|1607.5|1591.5|1607.39|1591.39|2
1642552830000|2022-01-19 00:40:30|1607|1591|1606.5|1590.5|1607|1591|1606.5|1590.5|4
1642552840000|2022-01-19 00:40:40|1606.43|1590.43|1605.5|1589.5|1606.5|1590.5|1605.5|1589.5|4
1642552850000|2022-01-19 00:40:50|1605.32|1589.32|1605.5|1589.5|1605.5|1589.5|1605.32|1589.32|2
1642552860000|2022-01-19 00:41:00|1605.35|1589.35|1605.35|1589.35|1605.35|1589.35|1605.25|1589.25|3
1642552870000|2022-01-19 00:41:10|1605.4|1589.4|1605.5|1589.5|1605.5|1589.5|1605.26|1589.26|3
1642552880000|2022-01-19 00:41:20|1605.26|1589.26|1605.5|1589.5|1605.5|1589.5|1605.2|1589.2|5
1642552900000|2022-01-19 00:41:40|1605.65|1589.65|1605.53|1589.53|1605.65|1589.65|1605.53|1589.53|3
1642552910000|2022-01-19 00:41:50|1605.45|1589.45|1605.16|1589.16|1605.5|1589.5|1604.99|1588.99|5
1642552920000|2022-01-19 00:42:00|1605.5|1589.5|1605.19|1589.19|1605.5|1589.5|1605.19|1589.19|4
1642552930000|2022-01-19 00:42:10|1605.28|1589.28|1605.33|1589.33|1605.5|1589.5|1605.19|1589.19|5
1642552940000|2022-01-19 00:42:20|1605.5|1589.5|1605.5|1589.5|1605.5|1589.5|1605.5|1589.5|1
1642552950000|2022-01-19 00:42:30|1605|1589|1603.55|1587.55|1605|1589|1603.55|1587.55|4
1642552960000|2022-01-19 00:42:40|1603.5|1587.5|1603.5|1587.5|1603.55|1587.55|1603.1|1587.1|9
1642552970000|2022-01-19 00:42:50|1603.72|1587.72|1603.5|1587.5|1603.72|1587.72|1603.5|1587.5|2
1642552980000|2022-01-19 00:43:00|1603.48|1587.48|1603.53|1587.53|1603.55|1587.55|1603.48|1587.48|4
1642552990000|2022-01-19 00:43:10|1603.5|1587.5|1603.5|1587.5|1603.75|1587.75|1603.5|1587.5|3
1642553000000|2022-01-19 00:43:20|1603.6|1587.6|1603.5|1587.5|1603.6|1587.6|1603.5|1587.5|2
1642553010000|2022-01-19 00:43:30|1603.75|1587.75|1604.2|1588.2|1604.2|1588.2|1603.75|1587.75|2
1642553020000|2022-01-19 00:43:40|1604.35|1588.35|1604.35|1588.35|1604.35|1588.35|1604.25|1588.25|5
1642553030000|2022-01-19 00:43:50|1604.25|1588.25|1604.35|1588.35|1604.35|1588.35|1604.25|1588.25|2
1642553040000|2022-01-19 00:44:00|1603.5|1587.5|1603.5|1587.5|1603.5|1587.5|1603.4|1587.4|3
1642553050000|2022-01-19 00:44:10|1603.48|1587.48|1602.9|1586.9|1603.48|1587.48|1602.5|1586.5|9
1642553060000|2022-01-19 00:44:20|1602.5|1586.5|1602.5|1586.5|1602.5|1586.5|1602.5|1586.5|1
1642553070000|2022-01-19 00:44:30|1602.9|1586.9|1602.83|1586.83|1603.15|1587.15|1602.58|1586.58|7
1642553080000|2022-01-19 00:44:40|1602.78|1586.78|1603.31|1587.31|1603.5|1587.5|1602.78|1586.78|5
1642553090000|2022-01-19 00:44:50|1603.5|1587.5|1603.5|1587.5|1603.5|1587.5|1603.5|1587.5|1
1642553100000|2022-01-19 00:45:00|1603.6|1587.6|1603.78|1587.78|1603.95|1587.95|1603.6|1587.6|6
1642553110000|2022-01-19 00:45:10|1603.81|1587.81|1604.73|1588.73|1604.73|1588.73|1603.78|1587.78|10
1642553120000|2022-01-19 00:45:20|1604.69|1588.69|1605.5|1589.5|1605.5|1589.5|1604.4|1588.4|11
1642553130000|2022-01-19 00:45:30|1605.72|1589.72|1606.45|1590.45|1606.45|1590.45|1605.56|1589.56|10
1642553140000|2022-01-19 00:45:40|1606.23|1590.23|1606.23|1590.23|1606.23|1590.23|1606.23|1590.23|1
1642553150000|2022-01-19 00:45:50|1606|1590|1606|1590|1606|1590|1606|1590|1
1642553160000|2022-01-19 00:46:00|1605.5|1589.5|1605.5|1589.5|1605.5|1589.5|1605.5|1589.5|1
1642553170000|2022-01-19 00:46:10|1605.75|1589.75|1605|1589|1605.75|1589.75|1605|1589|7
1642553180000|2022-01-19 00:46:20|1604.94|1588.94|1605.3|1589.3|1605.3|1589.3|1604.94|1588.94|3
1642553190000|2022-01-19 00:46:30|1605|1589|1605.4|1589.4|1605.4|1589.4|1605|1589|2
1642553200000|2022-01-19 00:46:40|1605.2|1589.2|1604.12|1588.12|1605.2|1589.2|1603.77|1587.77|7
1642553220000|2022-01-19 00:47:00|1603.62|1587.62|1603.29|1587.29|1603.62|1587.62|1603.13|1587.13|6
1642553230000|2022-01-19 00:47:10|1603.5|1587.5|1603.5|1587.5|1603.66|1587.66|1603.5|1587.5|3
1642553240000|2022-01-19 00:47:20|1603.39|1587.39|1603.48|1587.48|1603.48|1587.48|1603.26|1587.26|6
1642553250000|2022-01-19 00:47:30|1604|1588|1604|1588|1604|1588|1604|1588|1
1642553260000|2022-01-19 00:47:40|1604.2|1588.2|1604.5|1588.5|1604.52|1588.52|1604|1588|7
1642553270000|2022-01-19 00:47:50|1604.88|1588.88|1604.75|1588.75|1604.88|1588.88|1604.5|1588.5|4
1642553280000|2022-01-19 00:48:00|1604.5|1588.5|1604.5|1588.5|1604.5|1588.5|1604.5|1588.5|1
1642553290000|2022-01-19 00:48:10|1604.75|1588.75|1604.75|1588.75|1604.79|1588.79|1604.75|1588.75|3
1642553300000|2022-01-19 00:48:20|1604.5|1588.5|1604.5|1588.5|1604.5|1588.5|1604.5|1588.5|1
1642553310000|2022-01-19 00:48:30|1604.27|1588.27|1604.5|1588.5|1604.5|1588.5|1604.27|1588.27|2
1642553320000|2022-01-19 00:48:40|1604|1588|1604|1588|1604|1588|1604|1588|1
1642553330000|2022-01-19 00:48:50|1603.5|1587.5|1602.5|1586.5|1603.5|1587.5|1602.5|1586.5|2
1642553340000|2022-01-19 00:49:00|1602.43|1586.43|1603.25|1587.25|1603.27|1587.27|1602.43|1586.43|4
1642553360000|2022-01-19 00:49:20|1603.4|1587.4|1603.4|1587.4|1603.4|1587.4|1603.4|1587.4|1
1642553370000|2022-01-19 00:49:30|1602.9|1586.9|1602.43|1586.43|1602.9|1586.9|1602.43|1586.43|2
1642553380000|2022-01-19 00:49:40|1602.4|1586.4|1602.43|1586.43|1602.43|1586.43|1602.4|1586.4|2
1642553390000|2022-01-19 00:49:50|1602.37|1586.37|1602.43|1586.43|1602.43|1586.43|1602.37|1586.37|2
1642553400000|2022-01-19 00:50:00|1602.34|1586.34|1602.2|1586.2|1602.4|1586.4|1602.2|1586.2|3
1642553420000|2022-01-19 00:50:20|1602.35|1586.35|1602.35|1586.35|1602.35|1586.35|1602.35|1586.35|1
1642553450000|2022-01-19 00:50:50|1602.43|1586.43|1602.43|1586.43|1602.48|1586.48|1602.43|1586.43|3
1642553460000|2022-01-19 00:51:00|1602.5|1586.5|1602.43|1586.43|1602.5|1586.5|1602.43|1586.43|2
1642553480000|2022-01-19 00:51:20|1602.27|1586.27|1601.5|1585.5|1602.35|1586.35|1601.4|1585.4|7
1642553490000|2022-01-19 00:51:30|1601.32|1585.32|1601.25|1585.25|1601.32|1585.32|1601|1585|6
1642553500000|2022-01-19 00:51:40|1601|1585|1601.5|1585.5|1601.5|1585.5|1601|1585|5
1642553510000|2022-01-19 00:51:50|1601.79|1585.79|1602.43|1586.43|1602.62|1586.62|1601.79|1585.79|7
1642553520000|2022-01-19 00:52:00|1603|1587|1602.95|1586.95|1603.3|1587.3|1602.5|1586.5|6
1642553530000|2022-01-19 00:52:10|1602.98|1586.98|1604.31|1588.31|1604.61|1588.61|1602.98|1586.98|15
1642553540000|2022-01-19 00:52:20|1604.5|1588.5|1604|1588|1604.5|1588.5|1604|1588|3
1642553550000|2022-01-19 00:52:30|1603.5|1587.5|1603.3|1587.3|1603.5|1587.5|1603.24|1587.24|5
1642553560000|2022-01-19 00:52:40|1603.48|1587.48|1603.3|1587.3|1603.48|1587.48|1603.3|1587.3|2
1642553570000|2022-01-19 00:52:50|1603.5|1587.5|1603.5|1587.5|1603.5|1587.5|1603.5|1587.5|1
1642553580000|2022-01-19 00:53:00|1604.2|1588.2|1604.99|1588.99|1605.2|1589.2|1604.2|1588.2|11
1642553590000|2022-01-19 00:53:10|1604.79|1588.79|1605.75|1589.75|1605.75|1589.75|1604.79|1588.79|7
1642553600000|2022-01-19 00:53:20|1606|1590|1606.11|1590.11|1606.11|1590.11|1606|1590|2
1642553640000|2022-01-19 00:54:00|1606.05|1590.05|1605.5|1589.5|1606.05|1590.05|1605.42|1589.42|4
1642553650000|2022-01-19 00:54:10|1605|1589|1605.93|1589.93|1605.93|1589.93|1604.91|1588.91|9
1642553660000|2022-01-19 00:54:20|1605.94|1589.94|1606.23|1590.23|1606.44|1590.44|1605.92|1589.92|7
1642553670000|2022-01-19 00:54:30|1606.5|1590.5|1606.5|1590.5|1606.5|1590.5|1606.16|1590.16|4
1642553680000|2022-01-19 00:54:40|1606.15|1590.15|1606.39|1590.39|1606.39|1590.39|1606.15|1590.15|3
1642553700000|2022-01-19 00:55:00|1606.5|1590.5|1606.5|1590.5|1606.5|1590.5|1606.5|1590.5|1
1642553710000|2022-01-19 00:55:10|1606.39|1590.39|1606.49|1590.49|1606.5|1590.5|1606.14|1590.14|8
1642553720000|2022-01-19 00:55:20|1606.5|1590.5|1607.06|1591.06|1607.3|1591.3|1606.49|1590.49|7
1642553730000|2022-01-19 00:55:30|1607.12|1591.12|1609|1593|1609|1593|1607.12|1591.12|11
1642553740000|2022-01-19 00:55:40|1608.5|1592.5|1608.08|1592.08|1608.5|1592.5|1608.08|1592.08|2
1642553750000|2022-01-19 00:55:50|1608.27|1592.27|1608.08|1592.08|1608.27|1592.27|1608.08|1592.08|2
1642553760000|2022-01-19 00:56:00|1607.58|1591.58|1607.96|1591.96|1608.08|1592.08|1607.58|1591.58|3
1642553770000|2022-01-19 00:56:10|1607.98|1591.98|1608.5|1592.5|1608.5|1592.5|1607.98|1591.98|9
1642553780000|2022-01-19 00:56:20|1608.45|1592.45|1608.45|1592.45|1608.45|1592.45|1608.45|1592.45|1
1642553790000|2022-01-19 00:56:30|1608.2|1592.2|1608.08|1592.08|1608.2|1592.2|1608.08|1592.08|4
1642553800000|2022-01-19 00:56:40|1608.09|1592.09|1608.69|1592.69|1608.71|1592.71|1608.09|1592.09|8
1642553810000|2022-01-19 00:56:50|1608.72|1592.72|1608.16|1592.16|1609|1593|1608.16|1592.16|7
1642553820000|2022-01-19 00:57:00|1608.5|1592.5|1608.1|1592.1|1608.5|1592.5|1608.1|1592.1|2
1642553850000|2022-01-19 00:57:30|1608.4|1592.4|1608.08|1592.08|1608.4|1592.4|1608.08|1592.08|3
1642553860000|2022-01-19 00:57:40|1608.04|1592.04|1606.45|1590.45|1608.04|1592.04|1606.27|1590.27|7
1642553870000|2022-01-19 00:57:50|1606.5|1590.5|1606.5|1590.5|1607|1591|1606.32|1590.32|12
1642553880000|2022-01-19 00:58:00|1606.72|1590.72|1606.87|1590.87|1607|1591|1606.5|1590.5|7
1642553890000|2022-01-19 00:58:10|1606.37|1590.37|1605|1589|1606.37|1590.37|1605|1589|7
1642553900000|2022-01-19 00:58:20|1605.25|1589.25|1605.75|1589.75|1605.79|1589.79|1604.9|1588.9|11
1642553910000|2022-01-19 00:58:30|1605.5|1589.5|1605.2|1589.2|1605.5|1589.5|1605.2|1589.2|3
1642553920000|2022-01-19 00:58:40|1605.19|1589.19|1605.08|1589.08|1605.19|1589.19|1605.08|1589.08|2
1642553930000|2022-01-19 00:58:50|1605|1589|1605|1589|1605|1589|1605|1589|1
1642553940000|2022-01-19 00:59:00|1604.9|1588.9|1604.37|1588.37|1604.9|1588.9|1604.15|1588.15|7
1642553950000|2022-01-19 00:59:10|1604.56|1588.56|1604|1588|1604.56|1588.56|1604|1588|8
1642553970000|2022-01-19 00:59:30|1603.38|1587.38|1603.38|1587.38|1603.38|1587.38|1603.38|1587.38|1
1642553980000|2022-01-19 00:59:40|1603.43|1587.43|1603.34|1587.34|1603.43|1587.43|1603.09|1587.09|5
1642553990000|2022-01-19 00:59:50|1603.18|1587.18|1603.5|1587.5|1604.05|1588.05|1603.18|1587.18|12
1642554000000|2022-01-19 01:00:00|1603.75|1587.75|1605.59|1589.59|1605.7|1589.7|1603.64|1587.64|11
1642554010000|2022-01-19 01:00:10|1605.5|1589.5|1605.75|1589.75|1605.75|1589.75|1605.5|1589.5|3
1642554020000|2022-01-19 01:00:20|1605.91|1589.91|1606.5|1590.5|1607|1591|1605.91|1589.91|14
1642554080000|2022-01-19 01:01:20|1606.87|1590.87|1606.39|1590.39|1606.87|1590.87|1606.39|1590.39|3
1642554090000|2022-01-19 01:01:30|1606.29|1590.29|1606.39|1590.39|1606.5|1590.5|1606.27|1590.27|4
1642554100000|2022-01-19 01:01:40|1606.27|1590.27|1606.29|1590.29|1606.29|1590.29|1606.16|1590.16|3
1642554110000|2022-01-19 01:01:50|1606.23|1590.23|1606.23|1590.23|1606.23|1590.23|1606.23|1590.23|1
1642554120000|2022-01-19 01:02:00|1606.17|1590.17|1606.29|1590.29|1606.5|1590.5|1606.17|1590.17|5
1642554130000|2022-01-19 01:02:10|1606.23|1590.23|1606.69|1590.69|1606.69|1590.69|1606.18|1590.18|11
1642554140000|2022-01-19 01:02:20|1606.5|1590.5|1606.87|1590.87|1606.87|1590.87|1606.5|1590.5|5
1642554150000|2022-01-19 01:02:30|1606.84|1590.84|1606.87|1590.87|1606.87|1590.87|1606.84|1590.84|2
1642554160000|2022-01-19 01:02:40|1606.5|1590.5|1606.5|1590.5|1606.84|1590.84|1606.5|1590.5|5
1642554170000|2022-01-19 01:02:50|1606.69|1590.69|1606.69|1590.69|1606.69|1590.69|1606.5|1590.5|5
1642554180000|2022-01-19 01:03:00|1606.87|1590.87|1607.37|1591.37|1607.44|1591.44|1606.87|1590.87|5
1642554190000|2022-01-19 01:03:10|1607.44|1591.44|1606.87|1590.87|1607.5|1591.5|1606.87|1590.87|8
1642554200000|2022-01-19 01:03:20|1606.5|1590.5|1606.5|1590.5|1606.5|1590.5|1606.5|1590.5|1
1642554210000|2022-01-19 01:03:30|1606.27|1590.27|1606.27|1590.27|1606.27|1590.27|1606.27|1590.27|1
1642554220000|2022-01-19 01:03:40|1606.1|1590.1|1605|1589|1606.1|1590.1|1605|1589|3
1642554230000|2022-01-19 01:03:50|1604.45|1588.45|1604.72|1588.72|1604.72|1588.72|1604|1588|8
1642554240000|2022-01-19 01:04:00|1605|1589|1605.28|1589.28|1605.28|1589.28|1605|1589|2
1642554260000|2022-01-19 01:04:20|1605.5|1589.5|1606.45|1590.45|1606.45|1590.45|1605.5|1589.5|5
1642554270000|2022-01-19 01:04:30|1606.18|1590.18|1606.39|1590.39|1606.39|1590.39|1606.06|1590.06|7
1642554280000|2022-01-19 01:04:40|1606.38|1590.38|1606.5|1590.5|1606.5|1590.5|1606.38|1590.38|2
1642554290000|2022-01-19 01:04:50|1606.1|1590.1|1606.33|1590.33|1606.5|1590.5|1606|1590|7
1642554300000|2022-01-19 01:05:00|1606.5|1590.5|1606.5|1590.5|1606.75|1590.75|1606.5|1590.5|4
1642554310000|2022-01-19 01:05:10|1606.65|1590.65|1606.65|1590.65|1606.65|1590.65|1606.5|1590.5|3
1642554320000|2022-01-19 01:05:20|1606.5|1590.5|1606.5|1590.5|1606.5|1590.5|1606.5|1590.5|1
1642554330000|2022-01-19 01:05:30|1606.63|1590.63|1605.97|1589.97|1606.63|1590.63|1605.97|1589.97|4
1642554340000|2022-01-19 01:05:40|1606.09|1590.09|1606.25|1590.25|1606.25|1590.25|1606.09|1590.09|2
1642554350000|2022-01-19 01:05:50|1606.32|1590.32|1606.16|1590.16|1606.7|1590.7|1606.11|1590.11|9
1642554360000|2022-01-19 01:06:00|1606.07|1590.07|1606.36|1590.36|1606.36|1590.36|1606.07|1590.07|2
1642554370000|2022-01-19 01:06:10|1606.45|1590.45|1606.45|1590.45|1606.45|1590.45|1606.45|1590.45|1
1642554380000|2022-01-19 01:06:20|1606.13|1590.13|1606.13|1590.13|1606.13|1590.13|1606.13|1590.13|1
1642554390000|2022-01-19 01:06:30|1606.11|1590.11|1606|1590|1606.11|1590.11|1606|1590|2
1642554400000|2022-01-19 01:06:40|1606.13|1590.13|1606.05|1590.05|1606.13|1590.13|1605.78|1589.78|3
1642554410000|2022-01-19 01:06:50|1605.78|1589.78|1605.96|1589.96|1606.03|1590.03|1605.78|1589.78|5
1642554420000|2022-01-19 01:07:00|1605.98|1589.98|1605.83|1589.83|1605.98|1589.98|1605.83|1589.83|5
1642554430000|2022-01-19 01:07:10|1606|1590|1606|1590|1606|1590|1606|1590|1
1642554440000|2022-01-19 01:07:20|1606.25|1590.25|1606.45|1590.45|1606.5|1590.5|1606.04|1590.04|5
1642554450000|2022-01-19 01:07:30|1606.5|1590.5|1606.46|1590.46|1606.5|1590.5|1606.46|1590.46|2
1642554460000|2022-01-19 01:07:40|1606.5|1590.5|1606.47|1590.47|1606.5|1590.5|1606.47|1590.47|2
1642554470000|2022-01-19 01:07:50|1606.5|1590.5|1606.45|1590.45|1606.5|1590.5|1606.45|1590.45|2
1642554480000|2022-01-19 01:08:00|1606.5|1590.5|1606.75|1590.75|1606.75|1590.75|1606.5|1590.5|2
1642554500000|2022-01-19 01:08:20|1606.85|1590.85|1607.5|1591.5|1607.61|1591.61|1606.85|1590.85|5
1642554510000|2022-01-19 01:08:30|1607.61|1591.61|1607.5|1591.5|1607.61|1591.61|1607.5|1591.5|2
1642554520000|2022-01-19 01:08:40|1607.65|1591.65|1607.65|1591.65|1607.7|1591.7|1607.46|1591.46|6
1642554530000|2022-01-19 01:08:50|1607.5|1591.5|1607.7|1591.7|1607.7|1591.7|1607.5|1591.5|2
1642554540000|2022-01-19 01:09:00|1607.45|1591.45|1607.61|1591.61|1607.61|1591.61|1607.31|1591.31|8
1642554550000|2022-01-19 01:09:10|1607.6|1591.6|1607.65|1591.65|1607.65|1591.65|1607.6|1591.6|3
1642554570000|2022-01-19 01:09:30|1607.66|1591.66|1608.05|1592.05|1608.05|1592.05|1607.66|1591.66|4
1642554580000|2022-01-19 01:09:40|1608.18|1592.18|1608.59|1592.59|1608.59|1592.59|1607.88|1591.88|11
1642554590000|2022-01-19 01:09:50|1608.6|1592.6|1608.89|1592.89|1608.89|1592.89|1608.6|1592.6|5
1642554600000|2022-01-19 01:10:00|1609|1593|1608.95|1592.95|1609|1593|1608.95|1592.95|2
1642554610000|2022-01-19 01:10:10|1609.45|1593.45|1609.5|1593.5|1609.5|1593.5|1609.45|1593.45|2
1642554620000|2022-01-19 01:10:20|1609.46|1593.46|1609.5|1593.5|1609.5|1593.5|1609.3|1593.3|4
1642554650000|2022-01-19 01:10:50|1609.45|1593.45|1609.48|1593.48|1609.5|1593.5|1609.25|1593.25|6
1642554660000|2022-01-19 01:11:00|1609.45|1593.45|1609.38|1593.38|1609.49|1593.49|1609.29|1593.29|5
1642554670000|2022-01-19 01:11:10|1609.5|1593.5|1609.5|1593.5|1609.5|1593.5|1609.5|1593.5|1
1642554680000|2022-01-19 01:11:20|1609.6|1593.6|1609.6|1593.6|1609.6|1593.6|1609.6|1593.6|1
1642554700000|2022-01-19 01:11:40|1609.55|1593.55|1609.55|1593.55|1609.55|1593.55|1609.55|1593.55|1
1642554710000|2022-01-19 01:11:50|1609.15|1593.15|1609.58|1593.58|1609.58|1593.58|1609.15|1593.15|3
1642554720000|2022-01-19 01:12:00|1609.67|1593.67|1609.58|1593.58|1609.67|1593.67|1609.58|1593.58|2
1642554730000|2022-01-19 01:12:10|1609.23|1593.23|1609.23|1593.23|1609.23|1593.23|1609.23|1593.23|1
1642554740000|2022-01-19 01:12:20|1609.09|1593.09|1609.06|1593.06|1609.2|1593.2|1609.06|1593.06|4
1642554750000|2022-01-19 01:12:30|1608.99|1592.99|1609.06|1593.06|1609.06|1593.06|1608.99|1592.99|2
1642554760000|2022-01-19 01:12:40|1608.99|1592.99|1609.2|1593.2|1609.47|1593.47|1608.99|1592.99|8
1642554770000|2022-01-19 01:12:50|1609.5|1593.5|1609.5|1593.5|1609.5|1593.5|1609.5|1593.5|1
1642554780000|2022-01-19 01:13:00|1609.2|1593.2|1609.98|1593.98|1610.14|1594.14|1609.2|1593.2|6
1642554790000|2022-01-19 01:13:10|1610.38|1594.38|1610.5|1594.5|1610.5|1594.5|1610.38|1594.38|3
1642554810000|2022-01-19 01:13:30|1610.53|1594.53|1610.5|1594.5|1610.53|1594.53|1610.5|1594.5|2
1642554820000|2022-01-19 01:13:40|1610.33|1594.33|1610|1594|1610.33|1594.33|1609.38|1593.38|9
1642554830000|2022-01-19 01:13:50|1610.05|1594.05|1609.81|1593.81|1610.05|1594.05|1609.81|1593.81|2
1642554840000|2022-01-19 01:14:00|1609.5|1593.5|1610.23|1594.23|1610.23|1594.23|1609.5|1593.5|7
1642554860000|2022-01-19 01:14:20|1610.24|1594.24|1610.27|1594.27|1610.27|1594.27|1610.24|1594.24|2
1642554870000|2022-01-19 01:14:30|1610.5|1594.5|1610.6|1594.6|1610.6|1594.6|1610.5|1594.5|2
1642554890000|2022-01-19 01:14:50|1610.61|1594.61|1611|1595|1611|1595|1610.5|1594.5|4
1642554900000|2022-01-19 01:15:00|1610.5|1594.5|1610.75|1594.75|1610.75|1594.75|1610.5|1594.5|2
1642554910000|2022-01-19 01:15:10|1611|1595|1611.36|1595.36|1611.45|1595.45|1611|1595|4
1642554920000|2022-01-19 01:15:20|1611.5|1595.5|1611.5|1595.5|1611.5|1595.5|1611.5|1595.5|1
1642554940000|2022-01-19 01:15:40|1611.53|1595.53|1611.59|1595.59|1611.66|1595.66|1611.53|1595.53|3
1642554950000|2022-01-19 01:15:50|1611.66|1595.66|1611.66|1595.66|1611.66|1595.66|1611.66|1595.66|1
1642554960000|2022-01-19 01:16:00|1611.5|1595.5|1611.5|1595.5|1611.5|1595.5|1611.5|1595.5|1
1642554970000|2022-01-19 01:16:10|1611.65|1595.65|1611.66|1595.66|1611.91|1595.91|1611.59|1595.59|9
1642554980000|2022-01-19 01:16:20|1611.55|1595.55|1611.11|1595.11|1611.66|1595.66|1610.97|1594.97|7
1642554990000|2022-01-19 01:16:30|1610.66|1594.66|1611|1595|1611|1595|1610.66|1594.66|3
1642555000000|2022-01-19 01:16:40|1610.77|1594.77|1610.77|1594.77|1610.77|1594.77|1610.77|1594.77|1
1642555010000|2022-01-19 01:16:50|1610.99|1594.99|1610.99|1594.99|1610.99|1594.99|1610.99|1594.99|1
1642555020000|2022-01-19 01:17:00|1610.92|1594.92|1612.4|1596.4|1612.4|1596.4|1610.92|1594.92|9
1642555030000|2022-01-19 01:17:10|1612.35|1596.35|1612.46|1596.46|1612.5|1596.5|1612.35|1596.35|5
1642555040000|2022-01-19 01:17:20|1612.5|1596.5|1613.04|1597.04|1613.05|1597.05|1612.5|1596.5|5
1642555050000|2022-01-19 01:17:30|1613.06|1597.06|1613.14|1597.14|1613.14|1597.14|1613.06|1597.06|2
1642555060000|2022-01-19 01:17:40|1613.11|1597.11|1613|1597|1613.11|1597.11|1613|1597|2
1642555070000|2022-01-19 01:17:50|1612.91|1596.91|1613|1597|1613|1597|1612.91|1596.91|2
1642555100000|2022-01-19 01:18:20|1612.93|1596.93|1612|1596|1612.93|1596.93|1611.96|1595.96|4
1642555110000|2022-01-19 01:18:30|1611.44|1595.44|1611.23|1595.23|1611.44|1595.44|1610.85|1594.85|7
1642555130000|2022-01-19 01:18:50|1611.4|1595.4|1611.23|1595.23|1611.4|1595.4|1611.23|1595.23|2
1642555140000|2022-01-19 01:19:00|1611.17|1595.17|1611.23|1595.23|1611.23|1595.23|1610.88|1594.88|4
1642555150000|2022-01-19 01:19:10|1611.41|1595.41|1611.5|1595.5|1611.5|1595.5|1611.41|1595.41|2
1642555170000|2022-01-19 01:19:30|1611.53|1595.53|1611.53|1595.53|1611.53|1595.53|1611.53|1595.53|1
1642555180000|2022-01-19 01:19:40|1611.5|1595.5|1611.5|1595.5|1611.5|1595.5|1611.5|1595.5|1
1642555190000|2022-01-19 01:19:50|1611.59|1595.59|1611.59|1595.59|1611.59|1595.59|1611.59|1595.59|1
1642555210000|2022-01-19 01:20:10|1611.8|1595.8|1611.8|1595.8|1611.8|1595.8|1611.8|1595.8|1
1642555230000|2022-01-19 01:20:30|1611.71|1595.71|1611.63|1595.63|1611.71|1595.71|1611.63|1595.63|2
1642555240000|2022-01-19 01:20:40|1611.54|1595.54|1610.15|1594.15|1611.54|1595.54|1610.15|1594.15|7
1642555250000|2022-01-19 01:20:50|1610.5|1594.5|1610.5|1594.5|1610.5|1594.5|1610.26|1594.26|4
1642555260000|2022-01-19 01:21:00|1610.9|1594.9|1611.4|1595.4|1611.4|1595.4|1610.9|1594.9|4
1642555270000|2022-01-19 01:21:10|1611.18|1595.18|1611.18|1595.18|1611.18|1595.18|1610.83|1594.83|4
1642555280000|2022-01-19 01:21:20|1610.5|1594.5|1610.19|1594.19|1610.5|1594.5|1610.19|1594.19|5
1642555290000|2022-01-19 01:21:30|1610.2|1594.2|1609.98|1593.98|1610.33|1594.33|1609.98|1593.98|7
1642555300000|2022-01-19 01:21:40|1610.07|1594.07|1610.4|1594.4|1610.4|1594.4|1610.07|1594.07|3
1642555310000|2022-01-19 01:21:50|1610.35|1594.35|1610.32|1594.32|1610.35|1594.35|1610.19|1594.19|3
1642555320000|2022-01-19 01:22:00|1610.5|1594.5|1610.5|1594.5|1610.5|1594.5|1610.5|1594.5|1
1642555340000|2022-01-19 01:22:20|1610.46|1594.46|1610.63|1594.63|1610.63|1594.63|1610.46|1594.46|3
1642555360000|2022-01-19 01:22:40|1610.51|1594.51|1611.5|1595.5|1611.5|1595.5|1610.51|1594.51|6
1642555370000|2022-01-19 01:22:50|1611.87|1595.87|1611.9|1595.9|1611.9|1595.9|1611.5|1595.5|6
1642555380000|2022-01-19 01:23:00|1611.5|1595.5|1612|1596|1612|1596|1611.5|1595.5|3
1642555390000|2022-01-19 01:23:10|1612.17|1596.17|1612.18|1596.18|1612.18|1596.18|1612.17|1596.17|2
1642555400000|2022-01-19 01:23:20|1612.5|1596.5|1612.5|1596.5|1612.5|1596.5|1612.5|1596.5|1
1642555420000|2022-01-19 01:23:40|1612.88|1596.88|1612.88|1596.88|1612.88|1596.88|1612.88|1596.88|1
1642555440000|2022-01-19 01:24:00|1612.75|1596.75|1612.75|1596.75|1612.75|1596.75|1612.75|1596.75|1
1642555450000|2022-01-19 01:24:10|1612.88|1596.88|1612.5|1596.5|1612.88|1596.88|1612.5|1596.5|3
1642555460000|2022-01-19 01:24:20|1612.68|1596.68|1612.41|1596.41|1612.68|1596.68|1612.41|1596.41|8
1642555470000|2022-01-19 01:24:30|1612.33|1596.33|1612.17|1596.17|1612.6|1596.6|1612.17|1596.17|6
1642555480000|2022-01-19 01:24:40|1612.36|1596.36|1612.41|1596.41|1612.41|1596.41|1612.36|1596.36|2
1642555500000|2022-01-19 01:25:00|1612.27|1596.27|1612.93|1596.93|1612.93|1596.93|1612.21|1596.21|10
1642555510000|2022-01-19 01:25:10|1612.9|1596.9|1613.33|1597.33|1613.33|1597.33|1612.9|1596.9|4
1642555520000|2022-01-19 01:25:20|1613.42|1597.42|1613.47|1597.47|1613.5|1597.5|1613.36|1597.36|4
1642555530000|2022-01-19 01:25:30|1613.5|1597.5|1613.63|1597.63|1613.63|1597.63|1613.5|1597.5|2
1642555560000|2022-01-19 01:26:00|1613.5|1597.5|1613.66|1597.66|1613.66|1597.66|1613.5|1597.5|3
1642555570000|2022-01-19 01:26:10|1613.5|1597.5|1613.35|1597.35|1613.66|1597.66|1613.33|1597.33|7
1642555580000|2022-01-19 01:26:20|1613.15|1597.15|1613.34|1597.34|1613.34|1597.34|1613.15|1597.15|2
1642555590000|2022-01-19 01:26:30|1613.5|1597.5|1613.34|1597.34|1613.5|1597.5|1613.34|1597.34|3
1642555600000|2022-01-19 01:26:40|1613.06|1597.06|1612.5|1596.5|1613.06|1597.06|1612.5|1596.5|3
1642555620000|2022-01-19 01:27:00|1612.43|1596.43|1612.16|1596.16|1612.43|1596.43|1612.16|1596.16|4
1642555630000|2022-01-19 01:27:10|1612.43|1596.43|1612.43|1596.43|1612.43|1596.43|1612.16|1596.16|3
1642555640000|2022-01-19 01:27:20|1612.23|1596.23|1612.44|1596.44|1612.48|1596.48|1612.23|1596.23|5
1642555650000|2022-01-19 01:27:30|1612.46|1596.46|1612.85|1596.85|1612.85|1596.85|1612.4|1596.4|7
1642555660000|2022-01-19 01:27:40|1612.71|1596.71|1612.71|1596.71|1612.71|1596.71|1612.71|1596.71|1
1642555670000|2022-01-19 01:27:50|1612.72|1596.72|1612.71|1596.71|1612.72|1596.72|1612.71|1596.71|4
1642555680000|2022-01-19 01:28:00|1612.86|1596.86|1612.86|1596.86|1612.86|1596.86|1612.86|1596.86|1
1642555690000|2022-01-19 01:28:10|1612.87|1596.87|1613.42|1597.42|1613.42|1597.42|1612.87|1596.87|3
1642555700000|2022-01-19 01:28:20|1613.22|1597.22|1613.22|1597.22|1613.22|1597.22|1613.22|1597.22|1
1642555720000|2022-01-19 01:28:40|1613.09|1597.09|1613.09|1597.09|1613.09|1597.09|1613.09|1597.09|1
1642555730000|2022-01-19 01:28:50|1612.58|1596.58|1612.39|1596.39|1612.65|1596.65|1612.39|1596.39|5
1642555740000|2022-01-19 01:29:00|1612.48|1596.48|1612.4|1596.4|1612.48|1596.48|1612.27|1596.27|4
1642555760000|2022-01-19 01:29:20|1612.9|1596.9|1613.36|1597.36|1613.36|1597.36|1612.9|1596.9|3
1642555770000|2022-01-19 01:29:30|1613.03|1597.03|1613.03|1597.03|1613.03|1597.03|1613.03|1597.03|1
1642555780000|2022-01-19 01:29:40|1613.05|1597.05|1613.25|1597.25|1613.48|1597.48|1613.05|1597.05|4
1642555800000|2022-01-19 01:30:00|1613.46|1597.46|1613.62|1597.62|1613.62|1597.62|1612.93|1596.93|9
1642555810000|2022-01-19 01:30:10|1613.74|1597.74|1614.25|1598.25|1614.25|1598.25|1613.74|1597.74|2
1642555820000|2022-01-19 01:30:20|1614.09|1598.09|1615.16|1599.16|1615.5|1599.5|1614.09|1598.09|4
1642555830000|2022-01-19 01:30:30|1615.83|1599.83|1615.79|1599.79|1615.83|1599.83|1615.79|1599.79|2
1642555840000|2022-01-19 01:30:40|1615.82|1599.82|1616|1600|1616.03|1600.03|1615.82|1599.82|3
1642555850000|2022-01-19 01:30:50|1616.06|1600.06|1616.26|1600.26|1616.26|1600.26|1616.06|1600.06|3
1642555860000|2022-01-19 01:31:00|1616.44|1600.44|1616.5|1600.5|1616.5|1600.5|1616.29|1600.29|5
1642555870000|2022-01-19 01:31:10|1616.41|1600.41|1616.5|1600.5|1616.5|1600.5|1616.18|1600.18|4
1642555900000|2022-01-19 01:31:40|1616.48|1600.48|1616.3|1600.3|1616.48|1600.48|1616.3|1600.3|3
1642555910000|2022-01-19 01:31:50|1616.27|1600.27|1616.36|1600.36|1616.36|1600.36|1616.27|1600.27|2
1642555920000|2022-01-19 01:32:00|1616.5|1600.5|1617.13|1601.13|1617.13|1601.13|1616.5|1600.5|5
1642555930000|2022-01-19 01:32:10|1616.75|1600.75|1616.88|1600.88|1617.13|1601.13|1616.75|1600.75|3
1642555940000|2022-01-19 01:32:20|1616.5|1600.5|1616.3|1600.3|1616.5|1600.5|1616.11|1600.11|5
1642555950000|2022-01-19 01:32:30|1616.5|1600.5|1616.93|1600.93|1616.93|1600.93|1616.45|1600.45|4
1642555960000|2022-01-19 01:32:40|1616.83|1600.83|1616.83|1600.83|1616.83|1600.83|1616.83|1600.83|1
1642555970000|2022-01-19 01:32:50|1616.79|1600.79|1617.37|1601.37|1617.5|1601.5|1616.79|1600.79|5
1642555980000|2022-01-19 01:33:00|1617.5|1601.5|1617.5|1601.5|1617.5|1601.5|1617.32|1601.32|3
1642556010000|2022-01-19 01:33:30|1617.42|1601.42|1617.42|1601.42|1617.42|1601.42|1617.42|1601.42|1
1642556050000|2022-01-19 01:34:10|1617.17|1601.17|1617.09|1601.09|1617.27|1601.27|1617.09|1601.09|4
1642556060000|2022-01-19 01:34:20|1616.9|1600.9|1616.9|1600.9|1616.9|1600.9|1616.9|1600.9|1
1642556070000|2022-01-19 01:34:30|1617.08|1601.08|1616.76|1600.76|1617.08|1601.08|1616.76|1600.76|3
1642556090000|2022-01-19 01:34:50|1616.77|1600.77|1616.77|1600.77|1616.77|1600.77|1616.77|1600.77|1
1642556100000|2022-01-19 01:35:00|1617.2|1601.2|1617.2|1601.2|1617.2|1601.2|1617.2|1601.2|1
1642556110000|2022-01-19 01:35:10|1617.05|1601.05|1616.77|1600.77|1617.05|1601.05|1616.77|1600.77|2
1642556120000|2022-01-19 01:35:20|1616.78|1600.78|1617.23|1601.23|1617.23|1601.23|1616.78|1600.78|5
1642556130000|2022-01-19 01:35:30|1617.35|1601.35|1617.64|1601.64|1617.64|1601.64|1617.35|1601.35|5
1642556140000|2022-01-19 01:35:40|1617.5|1601.5|1617.5|1601.5|1617.5|1601.5|1617.48|1601.48|3
1642556150000|2022-01-19 01:35:50|1617.75|1601.75|1617.5|1601.5|1617.75|1601.75|1617.5|1601.5|2
1642556160000|2022-01-19 01:36:00|1617.55|1601.55|1618.45|1602.45|1618.45|1602.45|1617.55|1601.55|3
1642556170000|2022-01-19 01:36:10|1618.5|1602.5|1618.5|1602.5|1618.5|1602.5|1618.5|1602.5|1
1642556190000|2022-01-19 01:36:30|1618.56|1602.56|1618.56|1602.56|1618.56|1602.56|1618.56|1602.56|1
1642556200000|2022-01-19 01:36:40|1618.5|1602.5|1618.5|1602.5|1618.5|1602.5|1618.5|1602.5|1
1642556230000|2022-01-19 01:37:10|1618.4|1602.4|1618.32|1602.32|1618.5|1602.5|1618.14|1602.14|4
1642556240000|2022-01-19 01:37:20|1618.14|1602.14|1618.14|1602.14|1618.14|1602.14|1617.99|1601.99|3
1642556250000|2022-01-19 01:37:30|1617.9|1601.9|1618.05|1602.05|1618.15|1602.15|1617.9|1601.9|3
1642556260000|2022-01-19 01:37:40|1617.65|1601.65|1618.15|1602.15|1618.16|1602.16|1617.65|1601.65|6
1642556280000|2022-01-19 01:38:00|1618.07|1602.07|1618.07|1602.07|1618.07|1602.07|1618.07|1602.07|1
1642556290000|2022-01-19 01:38:10|1617.57|1601.57|1617.57|1601.57|1617.57|1601.57|1617.57|1601.57|1
1642556350000|2022-01-19 01:39:10|1617.47|1601.47|1617.5|1601.5|1617.5|1601.5|1617.47|1601.47|2
1642556390000|2022-01-19 01:39:50|1617.49|1601.49|1617.49|1601.49|1617.49|1601.49|1617.49|1601.49|1
1642556400000|2022-01-19 01:40:00|1617.6|1601.6|1617.58|1601.58|1617.6|1601.6|1617.58|1601.58|2
1642556410000|2022-01-19 01:40:10|1617.8|1601.8|1618.48|1602.48|1618.5|1602.5|1617.61|1601.61|9
1642556420000|2022-01-19 01:40:20|1618.42|1602.42|1618.33|1602.33|1618.47|1602.47|1618.33|1602.33|5
1642556430000|2022-01-19 01:40:30|1618.5|1602.5|1618.5|1602.5|1618.5|1602.5|1618.5|1602.5|1
1642556460000|2022-01-19 01:41:00|1618.47|1602.47|1618.57|1602.57|1618.57|1602.57|1618.47|1602.47|3
1642556470000|2022-01-19 01:41:10|1619.07|1603.07|1619.03|1603.03|1619.07|1603.07|1619.03|1603.03|2
1642556490000|2022-01-19 01:41:30|1619.5|1603.5|1619.47|1603.47|1619.5|1603.5|1619.47|1603.47|2
1642556500000|2022-01-19 01:41:40|1619.5|1603.5|1619.5|1603.5|1619.58|1603.58|1619.5|1603.5|3
1642556510000|2022-01-19 01:41:50|1619.95|1603.95|1619.78|1603.78|1619.95|1603.95|1619.78|1603.78|2
1642556520000|2022-01-19 01:42:00|1620.26|1604.26|1620.49|1604.49|1620.5|1604.5|1620.26|1604.26|7
1642556530000|2022-01-19 01:42:10|1620.5|1604.5|1621.5|1605.5|1621.5|1605.5|1620.5|1604.5|5
1642556540000|2022-01-19 01:42:20|1621.37|1605.37|1622.5|1606.5|1622.5|1606.5|1620.95|1604.95|8
1642556550000|2022-01-19 01:42:30|1622.56|1606.56|1622.5|1606.5|1622.56|1606.56|1622.5|1606.5|2
1642556580000|2022-01-19 01:43:00|1622.54|1606.54|1622.54|1606.54|1622.55|1606.55|1622.5|1606.5|5
1642556590000|2022-01-19 01:43:10|1622.5|1606.5|1622.5|1606.5|1622.5|1606.5|1622.5|1606.5|1
1642556600000|2022-01-19 01:43:20|1622.54|1606.54|1622.54|1606.54|1622.54|1606.54|1622.54|1606.54|1
1642556610000|2022-01-19 01:43:30|1622.5|1606.5|1622.54|1606.54|1622.54|1606.54|1622.5|1606.5|2
1642556620000|2022-01-19 01:43:40|1622.5|1606.5|1622.5|1606.5|1622.5|1606.5|1622.5|1606.5|1
1642556630000|2022-01-19 01:43:50|1622.54|1606.54|1622.5|1606.5|1622.54|1606.54|1622.5|1606.5|2
1642556640000|2022-01-19 01:44:00|1622.42|1606.42|1621.38|1605.38|1622.42|1606.42|1621|1605|10
1642556650000|2022-01-19 01:44:10|1621|1605|1618.15|1602.15|1621.38|1605.38|1618.15|1602.15|9
1642556660000|2022-01-19 01:44:20|1618.13|1602.13|1618.88|1602.88|1618.88|1602.88|1618.13|1602.13|5
1642556670000|2022-01-19 01:44:30|1618.5|1602.5|1618.5|1602.5|1618.88|1602.88|1618.5|1602.5|3
1642556680000|2022-01-19 01:44:40|1618.64|1602.64|1618.64|1602.64|1618.64|1602.64|1618.64|1602.64|1
1642556690000|2022-01-19 01:44:50|1618.77|1602.77|1619.37|1603.37|1619.37|1603.37|1618.77|1602.77|6
1642556700000|2022-01-19 01:45:00|1619.5|1603.5|1620|1604|1620|1604|1619.27|1603.27|5
1642556710000|2022-01-19 01:45:10|1620.16|1604.16|1620.5|1604.5|1620.5|1604.5|1620.16|1604.16|5
1642556720000|2022-01-19 01:45:20|1620.85|1604.85|1620.5|1604.5|1620.85|1604.85|1620.5|1604.5|2
1642556740000|2022-01-19 01:45:40|1621.2|1605.2|1621.5|1605.5|1621.5|1605.5|1621.2|1605.2|3
1642556750000|2022-01-19 01:45:50|1621.81|1605.81|1622.61|1606.61|1622.61|1606.61|1621.81|1605.81|9
1642556760000|2022-01-19 01:46:00|1622.5|1606.5|1623.09|1607.09|1623.09|1607.09|1622.5|1606.5|7
1642556770000|2022-01-19 01:46:10|1623.3|1607.3|1623.3|1607.3|1623.3|1607.3|1623.3|1607.3|1
1642556790000|2022-01-19 01:46:30|1623.5|1607.5|1623.5|1607.5|1623.5|1607.5|1623.5|1607.5|1
1642556800000|2022-01-19 01:46:40|1623.44|1607.44|1623.44|1607.44|1623.44|1607.44|1623.44|1607.44|1
1642556810000|2022-01-19 01:46:50|1623.5|1607.5|1622.55|1606.55|1623.5|1607.5|1622.55|1606.55|6
1642556820000|2022-01-19 01:47:00|1622.65|1606.65|1622.5|1606.5|1622.85|1606.85|1622.5|1606.5|4
1642556840000|2022-01-19 01:47:20|1622.54|1606.54|1622.62|1606.62|1622.66|1606.66|1622.5|1606.5|8
1642556860000|2022-01-19 01:47:40|1622.85|1606.85|1622.55|1606.55|1623|1607|1622.55|1606.55|5
1642556870000|2022-01-19 01:47:50|1622.5|1606.5|1622.5|1606.5|1622.5|1606.5|1622.34|1606.34|3
1642556880000|2022-01-19 01:48:00|1622.58|1606.58|1622.5|1606.5|1622.58|1606.58|1622.5|1606.5|9
1642556890000|2022-01-19 01:48:10|1622.55|1606.55|1622.5|1606.5|1622.55|1606.55|1622.5|1606.5|2
1642556910000|2022-01-19 01:48:30|1622.38|1606.38|1622.5|1606.5|1622.5|1606.5|1622.38|1606.38|2
1642556920000|2022-01-19 01:48:40|1622.24|1606.24|1620.8|1604.8|1622.5|1606.5|1620.8|1604.8|7
1642556930000|2022-01-19 01:48:50|1620.5|1604.5|1619.9|1603.9|1620.5|1604.5|1619.9|1603.9|6
1642556940000|2022-01-19 01:49:00|1619.65|1603.65|1619.75|1603.75|1620.13|1604.13|1619.65|1603.65|14
1642556950000|2022-01-19 01:49:10|1620.13|1604.13|1620.19|1604.19|1620.19|1604.19|1619.75|1603.75|10
1642556960000|2022-01-19 01:49:20|1619.81|1603.81|1619.81|1603.81|1620.19|1604.19|1619.81|1603.81|5
1642556970000|2022-01-19 01:49:30|1620.19|1604.19|1620.22|1604.22|1620.31|1604.31|1620.12|1604.12|5
1642556980000|2022-01-19 01:49:40|1620.12|1604.12|1619.9|1603.9|1620.4|1604.4|1619.9|1603.9|4
1642556990000|2022-01-19 01:49:50|1620.28|1604.28|1620.28|1604.28|1620.28|1604.28|1619.9|1603.9|5
1642557000000|2022-01-19 01:50:00|1620.23|1604.23|1620.4|1604.4|1620.4|1604.4|1620.23|1604.23|2
1642557010000|2022-01-19 01:50:10|1620.1|1604.1|1620.1|1604.1|1620.1|1604.1|1620.1|1604.1|1
1642557020000|2022-01-19 01:50:20|1620.17|1604.17|1620.27|1604.27|1620.27|1604.27|1620.17|1604.17|3
1642557040000|2022-01-19 01:50:40|1620.16|1604.16|1620.27|1604.27|1620.27|1604.27|1619.82|1603.82|4
1642557060000|2022-01-19 01:51:00|1619.5|1603.5|1619.5|1603.5|1619.5|1603.5|1619.5|1603.5|1
1642557080000|2022-01-19 01:51:20|1619.75|1603.75|1619.75|1603.75|1619.75|1603.75|1619.75|1603.75|1
1642557100000|2022-01-19 01:51:40|1619.5|1603.5|1619.88|1603.88|1619.88|1603.88|1619.5|1603.5|2
1642557120000|2022-01-19 01:52:00|1620|1604|1620|1604|1620|1604|1620|1604|1
1642557140000|2022-01-19 01:52:20|1619.88|1603.88|1619.88|1603.88|1619.88|1603.88|1619.88|1603.88|1
1642557150000|2022-01-19 01:52:30|1620|1604|1620.1|1604.1|1620.1|1604.1|1620|1604|2
1642557170000|2022-01-19 01:52:50|1620.21|1604.21|1620.21|1604.21|1620.21|1604.21|1620.07|1604.07|3
1642557180000|2022-01-19 01:53:00|1620.09|1604.09|1620.5|1604.5|1620.5|1604.5|1620.01|1604.01|6
1642557190000|2022-01-19 01:53:10|1620.21|1604.21|1620.5|1604.5|1620.5|1604.5|1620.21|1604.21|2
1642557200000|2022-01-19 01:53:20|1620.22|1604.22|1620.21|1604.21|1620.5|1604.5|1620.21|1604.21|11
1642557210000|2022-01-19 01:53:30|1620.11|1604.11|1620.21|1604.21|1620.21|1604.21|1620.11|1604.11|2
1642557240000|2022-01-19 01:54:00|1620.04|1604.04|1620.21|1604.21|1620.21|1604.21|1620.04|1604.04|2
1642557260000|2022-01-19 01:54:20|1620.04|1604.04|1619.86|1603.86|1620.04|1604.04|1619.86|1603.86|2
1642557270000|2022-01-19 01:54:30|1620.08|1604.08|1621.37|1605.37|1621.44|1605.44|1620.08|1604.08|9
1642557280000|2022-01-19 01:54:40|1621.35|1605.35|1621.46|1605.46|1621.46|1605.46|1621.23|1605.23|6
1642557290000|2022-01-19 01:54:50|1622.15|1606.15|1622.15|1606.15|1622.15|1606.15|1621.94|1605.94|3
1642557300000|2022-01-19 01:55:00|1622.3|1606.3|1622.3|1606.3|1622.3|1606.3|1622.3|1606.3|1
1642557310000|2022-01-19 01:55:10|1621.64|1605.64|1622.35|1606.35|1622.35|1606.35|1621.64|1605.64|2
1642557320000|2022-01-19 01:55:20|1622.1|1606.1|1623.69|1607.69|1623.77|1607.77|1621.95|1605.95|8
1642557330000|2022-01-19 01:55:30|1623.94|1607.94|1623.39|1607.39|1623.94|1607.94|1623.39|1607.39|3
1642557340000|2022-01-19 01:55:40|1623.5|1607.5|1624.08|1608.08|1624.27|1608.27|1623.13|1607.13|8
1642557350000|2022-01-19 01:55:50|1624.09|1608.09|1624|1608|1624.5|1608.5|1623.98|1607.98|7
1642557360000|2022-01-19 01:56:00|1624.5|1608.5|1623.5|1607.5|1624.5|1608.5|1623.5|1607.5|7
1642557370000|2022-01-19 01:56:10|1623.75|1607.75|1624.24|1608.24|1624.24|1608.24|1623.54|1607.54|6
1642557380000|2022-01-19 01:56:20|1624.43|1608.43|1624.44|1608.44|1624.44|1608.44|1624.43|1608.43|2
1642557390000|2022-01-19 01:56:30|1624.5|1608.5|1625.07|1609.07|1625.11|1609.11|1624.5|1608.5|9
1642557400000|2022-01-19 01:56:40|1624.85|1608.85|1625.25|1609.25|1625.25|1609.25|1624.85|1608.85|2
1642557410000|2022-01-19 01:56:50|1624.99|1608.99|1626.14|1610.14|1626.5|1610.5|1624.99|1608.99|10
1642557420000|2022-01-19 01:57:00|1625.98|1609.98|1625.45|1609.45|1625.98|1609.98|1625.34|1609.34|5
1642557430000|2022-01-19 01:57:10|1625.12|1609.12|1625.48|1609.48|1625.48|1609.48|1624.95|1608.95|7
1642557440000|2022-01-19 01:57:20|1625.45|1609.45|1625.9|1609.9|1626|1610|1625.45|1609.45|10
1642557450000|2022-01-19 01:57:30|1626|1610|1628.15|1612.15|1628.15|1612.15|1626|1610|11
1642557460000|2022-01-19 01:57:40|1628.01|1612.01|1629.3|1613.3|1630.55|1614.55|1628.01|1612.01|17
1642557470000|2022-01-19 01:57:50|1629.38|1613.38|1629.6|1613.6|1629.6|1613.6|1629.37|1613.37|5
1642557480000|2022-01-19 01:58:00|1629.54|1613.54|1629.31|1613.31|1629.54|1613.54|1629.28|1613.28|5
1642557490000|2022-01-19 01:58:10|1629.38|1613.38|1628.45|1612.45|1629.38|1613.38|1628.45|1612.45|7
1642557500000|2022-01-19 01:58:20|1628.42|1612.42|1627.75|1611.75|1628.42|1612.42|1627.75|1611.75|5
1642557510000|2022-01-19 01:58:30|1627.57|1611.57|1626.82|1610.82|1627.57|1611.57|1626.82|1610.82|11
1642557520000|2022-01-19 01:58:40|1626.85|1610.85|1626.75|1610.75|1626.85|1610.85|1626.5|1610.5|5
1642557530000|2022-01-19 01:58:50|1626.5|1610.5|1626.5|1610.5|1626.75|1610.75|1626.41|1610.41|5
1642557540000|2022-01-19 01:59:00|1625.95|1609.95|1624.75|1608.75|1625.95|1609.95|1624.75|1608.75|5
1642557550000|2022-01-19 01:59:10|1624.7|1608.7|1624.5|1608.5|1624.75|1608.75|1624.5|1608.5|3
1642557560000|2022-01-19 01:59:20|1624.1|1608.1|1624.1|1608.1|1624.1|1608.1|1624.1|1608.1|1
1642557570000|2022-01-19 01:59:30|1624.45|1608.45|1624.45|1608.45|1624.45|1608.45|1624.45|1608.45|1
1642557580000|2022-01-19 01:59:40|1624.67|1608.67|1624.67|1608.67|1624.67|1608.67|1624.67|1608.67|1
1642557590000|2022-01-19 01:59:50|1624.45|1608.45|1624.09|1608.09|1624.67|1608.67|1624.09|1608.09|3
1642557600000|2022-01-19 02:00:00|1624.5|1608.5|1623.75|1607.75|1624.9|1608.9|1623.5|1607.5|8
1642557610000|2022-01-19 02:00:10|1624|1608|1624.92|1608.92|1625|1609|1624|1608|7
1642557620000|2022-01-19 02:00:20|1625|1609|1625|1609|1625|1609|1625|1609|1
1642557630000|2022-01-19 02:00:30|1625.08|1609.08|1625.09|1609.09|1625.09|1609.09|1625.08|1609.08|2
1642557640000|2022-01-19 02:00:40|1625.5|1609.5|1625.5|1609.5|1625.75|1609.75|1625.3|1609.3|8
1642557650000|2022-01-19 02:00:50|1625.7|1609.7|1625.5|1609.5|1625.7|1609.7|1625.5|1609.5|2
1642557660000|2022-01-19 02:01:00|1625.37|1609.37|1625.24|1609.24|1625.37|1609.37|1625.24|1609.24|2
1642557670000|2022-01-19 02:01:10|1625|1609|1624|1608|1625|1609|1623.9|1607.9|7
1642557680000|2022-01-19 02:01:20|1623.5|1607.5|1623.35|1607.35|1623.5|1607.5|1623.35|1607.35|3
1642557690000|2022-01-19 02:01:30|1623.27|1607.27|1623.35|1607.35|1623.35|1607.35|1623.27|1607.27|2
1642557700000|2022-01-19 02:01:40|1623.01|1607.01|1622.51|1606.51|1623.01|1607.01|1622.51|1606.51|2
1642557720000|2022-01-19 02:02:00|1622.5|1606.5|1622.51|1606.51|1622.51|1606.51|1622.5|1606.5|2
1642557730000|2022-01-19 02:02:10|1622.25|1606.25|1622.25|1606.25|1622.25|1606.25|1621.75|1605.75|6
1642557740000|2022-01-19 02:02:20|1622.71|1606.71|1623.2|1607.2|1623.52|1607.52|1622.71|1606.71|10
1642557750000|2022-01-19 02:02:30|1623.37|1607.37|1622.7|1606.7|1623.37|1607.37|1622.7|1606.7|4
1642557760000|2022-01-19 02:02:40|1622.51|1606.51|1622.5|1606.5|1622.51|1606.51|1622.5|1606.5|2
1642557770000|2022-01-19 02:02:50|1622.43|1606.43|1622.51|1606.51|1622.51|1606.51|1622.43|1606.43|3
1642557780000|2022-01-19 02:03:00|1622.3|1606.3|1622.3|1606.3|1622.3|1606.3|1622.3|1606.3|1
1642557800000|2022-01-19 02:03:20|1621.65|1605.65|1621.94|1605.94|1621.94|1605.94|1621.65|1605.65|6
1642557810000|2022-01-19 02:03:30|1622.25|1606.25|1621.85|1605.85|1622.25|1606.25|1621.85|1605.85|2
1642557820000|2022-01-19 02:03:40|1621.5|1605.5|1620.59|1604.59|1621.5|1605.5|1620.59|1604.59|5
1642557830000|2022-01-19 02:03:50|1620.6|1604.6|1621.1|1605.1|1621.1|1605.1|1620.59|1604.59|7
1642557840000|2022-01-19 02:04:00|1621.09|1605.09|1622.19|1606.19|1622.19|1606.19|1621.09|1605.09|9
1642557850000|2022-01-19 02:04:10|1622.5|1606.5|1623|1607|1623|1607|1622|1606|12
1642557860000|2022-01-19 02:04:20|1623.08|1607.08|1622.5|1606.5|1623.08|1607.08|1622.5|1606.5|3
1642557870000|2022-01-19 02:04:30|1622.27|1606.27|1622.5|1606.5|1622.5|1606.5|1622.27|1606.27|4
1642557880000|2022-01-19 02:04:40|1622.27|1606.27|1622.5|1606.5|1622.5|1606.5|1622.27|1606.27|2
1642557900000|2022-01-19 02:05:00|1622.59|1606.59|1622.5|1606.5|1622.59|1606.59|1622.5|1606.5|2
1642557910000|2022-01-19 02:05:10|1623.05|1607.05|1622.5|1606.5|1623.55|1607.55|1622.5|1606.5|8
1642557920000|2022-01-19 02:05:20|1622.04|1606.04|1622|1606|1622.04|1606.04|1622|1606|2
1642557930000|2022-01-19 02:05:30|1621.9|1605.9|1621.1|1605.1|1621.9|1605.9|1621.09|1605.09|4
1642557940000|2022-01-19 02:05:40|1621.09|1605.09|1621.09|1605.09|1621.1|1605.1|1621.09|1605.09|5
1642557950000|2022-01-19 02:05:50|1620.59|1604.59|1620.6|1604.6|1620.6|1604.6|1620.59|1604.59|2
1642557960000|2022-01-19 02:06:00|1620.7|1604.7|1620.7|1604.7|1620.7|1604.7|1620.7|1604.7|1
1642557970000|2022-01-19 02:06:10|1620.73|1604.73|1620.73|1604.73|1620.73|1604.73|1620.73|1604.73|1
1642557980000|2022-01-19 02:06:20|1620.65|1604.65|1620.7|1604.7|1620.7|1604.7|1620.6|1604.6|4
1642557990000|2022-01-19 02:06:30|1620.65|1604.65|1619.7|1603.7|1620.65|1604.65|1619.51|1603.51|11
1642558000000|2022-01-19 02:06:40|1619.5|1603.5|1619.4|1603.4|1619.5|1603.5|1619.4|1603.4|2
1642558020000|2022-01-19 02:07:00|1618.8|1602.8|1618.5|1602.5|1618.8|1602.8|1618.5|1602.5|2
1642558030000|2022-01-19 02:07:10|1618.6|1602.6|1618.5|1602.5|1618.6|1602.6|1618.5|1602.5|2
1642558060000|2022-01-19 02:07:40|1618.33|1602.33|1618.25|1602.25|1618.33|1602.33|1617.83|1601.83|9
1642558070000|2022-01-19 02:07:50|1617.83|1601.83|1618.25|1602.25|1618.25|1602.25|1617.83|1601.83|2
1642558080000|2022-01-19 02:08:00|1618.21|1602.21|1617.81|1601.81|1618.21|1602.21|1617.7|1601.7|8
1642558090000|2022-01-19 02:08:10|1617.83|1601.83|1617.7|1601.7|1617.94|1601.94|1617.7|1601.7|4
1642558100000|2022-01-19 02:08:20|1617.75|1601.75|1617.83|1601.83|1617.88|1601.88|1617.75|1601.75|4
1642558120000|2022-01-19 02:08:40|1617.6|1601.6|1617.6|1601.6|1617.6|1601.6|1617.6|1601.6|1
1642558130000|2022-01-19 02:08:50|1617.5|1601.5|1617.5|1601.5|1617.5|1601.5|1617.5|1601.5|1
1642558140000|2022-01-19 02:09:00|1616.87|1600.87|1617|1601|1617|1601|1616.87|1600.87|2
1642558150000|2022-01-19 02:09:10|1617.01|1601.01|1617.4|1601.4|1617.5|1601.5|1617.01|1601.01|3
1642558160000|2022-01-19 02:09:20|1617.37|1601.37|1617.37|1601.37|1617.37|1601.37|1617.37|1601.37|1
1642558170000|2022-01-19 02:09:30|1617.48|1601.48|1618.35|1602.35|1618.35|1602.35|1617.48|1601.48|5
1642558180000|2022-01-19 02:09:40|1618.45|1602.45|1618.45|1602.45|1618.45|1602.45|1618.45|1602.45|1
1642558190000|2022-01-19 02:09:50|1618.35|1602.35|1618.12|1602.12|1618.35|1602.35|1618.12|1602.12|2
1642558200000|2022-01-19 02:10:00|1618.2|1602.2|1618.17|1602.17|1618.25|1602.25|1618.17|1602.17|3
1642558210000|2022-01-19 02:10:10|1618.25|1602.25|1618.25|1602.25|1618.25|1602.25|1618.25|1602.25|1
1642558230000|2022-01-19 02:10:30|1618.3|1602.3|1618.3|1602.3|1618.3|1602.3|1618.3|1602.3|1
1642558240000|2022-01-19 02:10:40|1618.4|1602.4|1618.4|1602.4|1618.4|1602.4|1618.4|1602.4|1
1642558250000|2022-01-19 02:10:50|1618.15|1602.15|1618.27|1602.27|1618.35|1602.35|1617.85|1601.85|5
1642558260000|2022-01-19 02:11:00|1617.85|1601.85|1618.1|1602.1|1618.27|1602.27|1617.85|1601.85|4
1642558270000|2022-01-19 02:11:10|1617.85|1601.85|1617.85|1601.85|1618.1|1602.1|1617.85|1601.85|3
1642558290000|2022-01-19 02:11:30|1617.6|1601.6|1617.6|1601.6|1617.6|1601.6|1617.6|1601.6|1
1642558300000|2022-01-19 02:11:40|1617.82|1601.82|1617.82|1601.82|1617.82|1601.82|1617.6|1601.6|3
1642558310000|2022-01-19 02:11:50|1618.1|1602.1|1617.85|1601.85|1618.25|1602.25|1617.7|1601.7|8
1642558320000|2022-01-19 02:12:00|1618.25|1602.25|1617.7|1601.7|1618.25|1602.25|1617.7|1601.7|4
1642558330000|2022-01-19 02:12:10|1617.8|1601.8|1618.48|1602.48|1618.62|1602.62|1617.8|1601.8|7
1642558340000|2022-01-19 02:12:20|1618.45|1602.45|1618.35|1602.35|1618.51|1602.51|1618.35|1602.35|10
1642558350000|2022-01-19 02:12:30|1618.42|1602.42|1618.53|1602.53|1618.53|1602.53|1618.35|1602.35|4
1642558360000|2022-01-19 02:12:40|1618.5|1602.5|1618.5|1602.5|1618.5|1602.5|1618.5|1602.5|1
1642558370000|2022-01-19 02:12:50|1618.58|1602.58|1618.58|1602.58|1618.58|1602.58|1618.58|1602.58|1
1642558380000|2022-01-19 02:13:00|1618.5|1602.5|1618.6|1602.6|1618.6|1602.6|1618.5|1602.5|4
1642558400000|2022-01-19 02:13:20|1618.95|1602.95|1619.14|1603.14|1619.19|1603.19|1618.95|1602.95|3
1642558410000|2022-01-19 02:13:30|1619.26|1603.26|1619.5|1603.5|1619.57|1603.57|1619.26|1603.26|4
1642558420000|2022-01-19 02:13:40|1619.44|1603.44|1619|1603|1619.44|1603.44|1619|1603|4
1642558430000|2022-01-19 02:13:50|1618.92|1602.92|1619.04|1603.04|1619.04|1603.04|1618.5|1602.5|4
1642558440000|2022-01-19 02:14:00|1618.92|1602.92|1619.25|1603.25|1619.25|1603.25|1618.92|1602.92|6
1642558450000|2022-01-19 02:14:10|1619.35|1603.35|1619.35|1603.35|1619.35|1603.35|1619.35|1603.35|1
1642558470000|2022-01-19 02:14:30|1619.3|1603.3|1619.3|1603.3|1619.3|1603.3|1619.2|1603.2|3
1642558480000|2022-01-19 02:14:40|1619|1603|1619.24|1603.24|1619.24|1603.24|1619|1603|2
1642558490000|2022-01-19 02:14:50|1619.5|1603.5|1619.65|1603.65|1619.65|1603.65|1619.5|1603.5|2
1642558500000|2022-01-19 02:15:00|1619.5|1603.5|1619|1603|1619.85|1603.85|1619|1603|8
1642558520000|2022-01-19 02:15:20|1618.88|1602.88|1619.08|1603.08|1619.2|1603.2|1618.5|1602.5|5
1642558540000|2022-01-19 02:15:40|1619.03|1603.03|1619.45|1603.45|1619.45|1603.45|1619.03|1603.03|3
1642558550000|2022-01-19 02:15:50|1619|1603|1620.08|1604.08|1620.08|1604.08|1619|1603|5
1642558560000|2022-01-19 02:16:00|1620.17|1604.17|1621.42|1605.42|1621.42|1605.42|1620.17|1604.17|5
1642558570000|2022-01-19 02:16:10|1621.61|1605.61|1621.43|1605.43|1621.62|1605.62|1621.43|1605.43|3
1642558580000|2022-01-19 02:16:20|1621.45|1605.45|1621|1605|1621.45|1605.45|1621|1605|5
1642558600000|2022-01-19 02:16:40|1620.5|1604.5|1620.5|1604.5|1620.5|1604.5|1620.5|1604.5|1
1642558610000|2022-01-19 02:16:50|1620.7|1604.7|1621.44|1605.44|1621.44|1605.44|1620.7|1604.7|4
1642558620000|2022-01-19 02:17:00|1621.45|1605.45|1621.63|1605.63|1621.63|1605.63|1621.3|1605.3|4
1642558630000|2022-01-19 02:17:10|1621.78|1605.78|1622.13|1606.13|1622.13|1606.13|1621.63|1605.63|4
1642558640000|2022-01-19 02:17:20|1622|1606|1623.02|1607.02|1623.23|1607.23|1622|1606|11
1642558650000|2022-01-19 02:17:30|1622.92|1606.92|1622.75|1606.75|1623|1607|1622.5|1606.5|12
1642558660000|2022-01-19 02:17:40|1622.5|1606.5|1623.18|1607.18|1623.18|1607.18|1622.5|1606.5|7
1642558670000|2022-01-19 02:17:50|1623.5|1607.5|1624.63|1608.63|1624.63|1608.63|1623.5|1607.5|8
1642558680000|2022-01-19 02:18:00|1624.62|1608.62|1624.64|1608.64|1624.64|1608.64|1624.55|1608.55|4
1642558690000|2022-01-19 02:18:10|1624.5|1608.5|1624.5|1608.5|1624.5|1608.5|1624.16|1608.16|4
1642558700000|2022-01-19 02:18:20|1624.05|1608.05|1624|1608|1624.5|1608.5|1624|1608|4
1642558720000|2022-01-19 02:18:40|1624.35|1608.35|1624.52|1608.52|1624.54|1608.54|1624.1|1608.1|10
1642558730000|2022-01-19 02:18:50|1624.46|1608.46|1624.5|1608.5|1624.84|1608.84|1624.46|1608.46|8
1642558740000|2022-01-19 02:19:00|1624.64|1608.64|1624.58|1608.58|1624.64|1608.64|1624.58|1608.58|2
1642558750000|2022-01-19 02:19:10|1624.5|1608.5|1624.5|1608.5|1624.58|1608.58|1624.5|1608.5|5
1642558780000|2022-01-19 02:19:40|1623.75|1607.75|1623.88|1607.88|1623.88|1607.88|1623.5|1607.5|8
1642558790000|2022-01-19 02:19:50|1623.5|1607.5|1623.5|1607.5|1623.5|1607.5|1623.5|1607.5|1
1642558800000|2022-01-19 02:20:00|1623.87|1607.87|1624.07|1608.07|1624.56|1608.56|1623.87|1607.87|7
1642558810000|2022-01-19 02:20:10|1623.91|1607.91|1624.25|1608.25|1624.25|1608.25|1623.89|1607.89|5
1642558820000|2022-01-19 02:20:20|1624|1608|1624|1608|1624|1608|1624|1608|1
1642558830000|2022-01-19 02:20:30|1623.5|1607.5|1622.55|1606.55|1623.5|1607.5|1622.55|1606.55|4
1642558840000|2022-01-19 02:20:40|1622.5|1606.5|1622.5|1606.5|1622.5|1606.5|1622.5|1606.5|1
1642558850000|2022-01-19 02:20:50|1622.34|1606.34|1622.34|1606.34|1622.5|1606.5|1622.34|1606.34|4
1642558860000|2022-01-19 02:21:00|1622.29|1606.29|1622.29|1606.29|1622.29|1606.29|1622.05|1606.05|3
1642558880000|2022-01-19 02:21:20|1622.08|1606.08|1621.58|1605.58|1622.08|1606.08|1621.49|1605.49|5
1642558890000|2022-01-19 02:21:30|1621.5|1605.5|1621.63|1605.63|1621.63|1605.63|1621.5|1605.5|4
1642558900000|2022-01-19 02:21:40|1621.5|1605.5|1621.5|1605.5|1621.6|1605.6|1621.5|1605.5|7
1642558930000|2022-01-19 02:22:10|1621.05|1605.05|1620.91|1604.91|1621.05|1605.05|1620.91|1604.91|2
1642558940000|2022-01-19 02:22:20|1620.75|1604.75|1620.75|1604.75|1620.75|1604.75|1620.75|1604.75|1
1642558950000|2022-01-19 02:22:30|1621.25|1605.25|1621.25|1605.25|1621.25|1605.25|1621.25|1605.25|1
1642558960000|2022-01-19 02:22:40|1621.13|1605.13|1620.63|1604.63|1621.13|1605.13|1620.63|1604.63|3
1642558970000|2022-01-19 02:22:50|1620.85|1604.85|1621.3|1605.3|1621.3|1605.3|1620.85|1604.85|2
1642558980000|2022-01-19 02:23:00|1620.9|1604.9|1620.9|1604.9|1620.9|1604.9|1620.9|1604.9|1
1642559000000|2022-01-19 02:23:20|1620.8|1604.8|1621.35|1605.35|1621.5|1605.5|1620.76|1604.76|10
1642559010000|2022-01-19 02:23:30|1621|1605|1621.52|1605.52|1621.52|1605.52|1621|1605|5
1642559020000|2022-01-19 02:23:40|1621.53|1605.53|1621.52|1605.52|1621.53|1605.53|1621.5|1605.5|4
1642559030000|2022-01-19 02:23:50|1621.5|1605.5|1621.52|1605.52|1621.53|1605.53|1621.5|1605.5|7
1642559040000|2022-01-19 02:24:00|1621.5|1605.5|1621.5|1605.5|1621.63|1605.63|1621.5|1605.5|5
1642559050000|2022-01-19 02:24:10|1621.51|1605.51|1622.5|1606.5|1622.5|1606.5|1621.51|1605.51|5
1642559080000|2022-01-19 02:24:40|1622.24|1606.24|1622.17|1606.17|1622.24|1606.24|1622.17|1606.17|2
1642559090000|2022-01-19 02:24:50|1622.24|1606.24|1621.3|1605.3|1622.24|1606.24|1621.3|1605.3|6
1642559100000|2022-01-19 02:25:00|1621.23|1605.23|1620.89|1604.89|1621.23|1605.23|1620.89|1604.89|3
1642559110000|2022-01-19 02:25:10|1621.05|1605.05|1621.05|1605.05|1621.05|1605.05|1621.05|1605.05|1
1642559160000|2022-01-19 02:26:00|1621.17|1605.17|1621.17|1605.17|1621.25|1605.25|1621.17|1605.17|3
1642559170000|2022-01-19 02:26:10|1621.18|1605.18|1621.27|1605.27|1621.27|1605.27|1620.77|1604.77|5
1642559220000|2022-01-19 02:27:00|1621.35|1605.35|1621.27|1605.27|1621.35|1605.35|1621.27|1605.27|2
1642559230000|2022-01-19 02:27:10|1621.31|1605.31|1621.27|1605.27|1621.35|1605.35|1621.27|1605.27|3
1642559240000|2022-01-19 02:27:20|1621.32|1605.32|1621.27|1605.27|1621.32|1605.32|1621.27|1605.27|2
1642559250000|2022-01-19 02:27:30|1621.45|1605.45|1621.27|1605.27|1621.45|1605.45|1621.27|1605.27|2
1642559260000|2022-01-19 02:27:40|1621.29|1605.29|1621.18|1605.18|1621.29|1605.29|1621.18|1605.18|3
1642559280000|2022-01-19 02:28:00|1620.76|1604.76|1621.05|1605.05|1621.05|1605.05|1620.76|1604.76|2
1642559290000|2022-01-19 02:28:10|1620.97|1604.97|1621.08|1605.08|1621.08|1605.08|1620.97|1604.97|2
1642559310000|2022-01-19 02:28:30|1621.4|1605.4|1621.27|1605.27|1621.4|1605.4|1621.27|1605.27|2
1642559330000|2022-01-19 02:28:50|1621.26|1605.26|1621.18|1605.18|1621.26|1605.26|1621.07|1605.07|5
1642559340000|2022-01-19 02:29:00|1621.25|1605.25|1621.27|1605.27|1621.27|1605.27|1621.25|1605.25|3
1642559370000|2022-01-19 02:29:30|1621.3|1605.3|1621.26|1605.26|1621.3|1605.3|1621.26|1605.26|5
1642559380000|2022-01-19 02:29:40|1621.3|1605.3|1620.5|1604.5|1621.3|1605.3|1620.39|1604.39|8
1642559400000|2022-01-19 02:30:00|1620.38|1604.38|1618.38|1602.38|1620.38|1604.38|1618.37|1602.37|11
1642559410000|2022-01-19 02:30:10|1618.39|1602.39|1618.38|1602.38|1618.39|1602.39|1618.38|1602.38|4
1642559420000|2022-01-19 02:30:20|1618.39|1602.39|1618.38|1602.38|1618.39|1602.39|1618.38|1602.38|2
1642559430000|2022-01-19 02:30:30|1618.48|1602.48|1618.6|1602.6|1619.05|1603.05|1618.46|1602.46|7
1642559440000|2022-01-19 02:30:40|1618.7|1602.7|1620.13|1604.13|1620.13|1604.13|1618.57|1602.57|10
1642559450000|2022-01-19 02:30:50|1620.21|1604.21|1620.27|1604.27|1620.27|1604.27|1620.21|1604.21|2
1642559460000|2022-01-19 02:31:00|1620.18|1604.18|1620.14|1604.14|1620.24|1604.24|1620.12|1604.12|4
1642559480000|2022-01-19 02:31:20|1620.02|1604.02|1620.03|1604.03|1620.14|1604.14|1620.02|1604.02|3
1642559490000|2022-01-19 02:31:30|1619.5|1603.5|1618.85|1602.85|1619.5|1603.5|1618.6|1602.6|8
1642559500000|2022-01-19 02:31:40|1618.6|1602.6|1618.6|1602.6|1618.6|1602.6|1618.6|1602.6|1
1642559510000|2022-01-19 02:31:50|1618.36|1602.36|1618.36|1602.36|1618.36|1602.36|1618.36|1602.36|1
1642559520000|2022-01-19 02:32:00|1618.22|1602.22|1618.42|1602.42|1618.47|1602.47|1618.18|1602.18|7
1642559530000|2022-01-19 02:32:10|1618.57|1602.57|1618.24|1602.24|1618.57|1602.57|1618.07|1602.07|8
1642559540000|2022-01-19 02:32:20|1617.86|1601.86|1617.86|1601.86|1618.24|1602.24|1617.86|1601.86|3
1642559550000|2022-01-19 02:32:30|1618.24|1602.24|1618.24|1602.24|1618.24|1602.24|1617.86|1601.86|5
1642559560000|2022-01-19 02:32:40|1618.1|1602.1|1617.86|1601.86|1618.1|1602.1|1617.86|1601.86|2
1642559580000|2022-01-19 02:33:00|1617.8|1601.8|1617.87|1601.87|1617.87|1601.87|1617.8|1601.8|2
1642559590000|2022-01-19 02:33:10|1617.5|1601.5|1617.65|1601.65|1617.87|1601.87|1617.5|1601.5|5
1642559600000|2022-01-19 02:33:20|1617.5|1601.5|1617.5|1601.5|1617.5|1601.5|1617.35|1601.35|3
1642559610000|2022-01-19 02:33:30|1617.81|1601.81|1617.78|1601.78|1617.91|1601.91|1617.6|1601.6|10
1642559620000|2022-01-19 02:33:40|1617.5|1601.5|1617.5|1601.5|1617.61|1601.61|1617.5|1601.5|5
1642559640000|2022-01-19 02:34:00|1617.48|1601.48|1617.5|1601.5|1617.5|1601.5|1617.48|1601.48|2
1642559690000|2022-01-19 02:34:50|1617.3|1601.3|1617.05|1601.05|1617.3|1601.3|1617.05|1601.05|2
1642559700000|2022-01-19 02:35:00|1616.8|1600.8|1617|1601|1617|1601|1616.8|1600.8|2
1642559710000|2022-01-19 02:35:10|1617.1|1601.1|1617|1601|1617.1|1601.1|1616.8|1600.8|3
1642559730000|2022-01-19 02:35:30|1616.75|1600.75|1616.75|1600.75|1616.75|1600.75|1616.75|1600.75|1
1642559740000|2022-01-19 02:35:40|1616.65|1600.65|1616.47|1600.47|1616.65|1600.65|1616.47|1600.47|3
1642559750000|2022-01-19 02:35:50|1616.5|1600.5|1616.38|1600.38|1616.5|1600.5|1615.8|1599.8|5
1642559760000|2022-01-19 02:36:00|1616.45|1600.45|1616.5|1600.5|1616.81|1600.81|1616.38|1600.38|5
1642559770000|2022-01-19 02:36:10|1616.48|1600.48|1616.48|1600.48|1616.79|1600.79|1616.48|1600.48|3
1642559780000|2022-01-19 02:36:20|1616.5|1600.5|1616.95|1600.95|1616.95|1600.95|1616.5|1600.5|3
1642559800000|2022-01-19 02:36:40|1616.7|1600.7|1616.7|1600.7|1616.95|1600.95|1616.7|1600.7|3
1642559810000|2022-01-19 02:36:50|1616.95|1600.95|1617.15|1601.15|1617.15|1601.15|1616.65|1600.65|7
1642559820000|2022-01-19 02:37:00|1616.65|1600.65|1617|1601|1617|1601|1616.65|1600.65|5
1642559830000|2022-01-19 02:37:10|1616.75|1600.75|1616.5|1600.5|1616.75|1600.75|1616.5|1600.5|2
1642559850000|2022-01-19 02:37:30|1616|1600|1615.5|1599.5|1616|1600|1615.5|1599.5|2
1642559860000|2022-01-19 02:37:40|1615.39|1599.39|1615|1599|1615.39|1599.39|1614.89|1598.89|3
1642559880000|2022-01-19 02:38:00|1614.5|1598.5|1614.45|1598.45|1614.5|1598.5|1614.45|1598.45|2
1642559890000|2022-01-19 02:38:10|1614.55|1598.55|1614.5|1598.5|1614.73|1598.73|1614.45|1598.45|6
1642559900000|2022-01-19 02:38:20|1614.13|1598.13|1614.25|1598.25|1614.5|1598.5|1614.13|1598.13|3
1642559910000|2022-01-19 02:38:30|1614.05|1598.05|1614.4|1598.4|1614.6|1598.6|1614|1598|6
1642559920000|2022-01-19 02:38:40|1614.62|1598.62|1614.62|1598.62|1614.62|1598.62|1614.62|1598.62|1
1642559940000|2022-01-19 02:39:00|1614.4|1598.4|1615|1599|1615|1599|1614.4|1598.4|3
1642559950000|2022-01-19 02:39:10|1614.72|1598.72|1615|1599|1615|1599|1614.72|1598.72|2
1642559970000|2022-01-19 02:39:30|1615.3|1599.3|1615.4|1599.4|1615.4|1599.4|1615|1599|4
1642560000000|2022-01-19 02:40:00|1615.28|1599.28|1615.28|1599.28|1615.28|1599.28|1615.28|1599.28|1
1642560010000|2022-01-19 02:40:10|1615.4|1599.4|1615|1599|1615.4|1599.4|1615|1599|4
1642560020000|2022-01-19 02:40:20|1615.19|1599.19|1616.88|1600.88|1616.88|1600.88|1615.19|1599.19|9
1642560030000|2022-01-19 02:40:30|1616.9|1600.9|1617.22|1601.22|1617.22|1601.22|1616.9|1600.9|3
1642560040000|2022-01-19 02:40:40|1617.3|1601.3|1617.45|1601.45|1617.45|1601.45|1617.26|1601.26|4
1642560050000|2022-01-19 02:40:50|1617.5|1601.5|1617.5|1601.5|1617.5|1601.5|1617.5|1601.5|1
1642560070000|2022-01-19 02:41:10|1617.09|1601.09|1617|1601|1617.09|1601.09|1617|1601|2
1642560080000|2022-01-19 02:41:20|1617.11|1601.11|1617.11|1601.11|1617.11|1601.11|1617.11|1601.11|1
1642560090000|2022-01-19 02:41:30|1617|1601|1616.29|1600.29|1617|1601|1616.25|1600.25|4
1642560100000|2022-01-19 02:41:40|1616.5|1600.5|1616.76|1600.76|1616.88|1600.88|1616.5|1600.5|13
1642560110000|2022-01-19 02:41:50|1616.5|1600.5|1616.5|1600.5|1616.5|1600.5|1616.5|1600.5|1
1642560120000|2022-01-19 02:42:00|1616.4|1600.4|1616.4|1600.4|1616.4|1600.4|1616.4|1600.4|1
1642560130000|2022-01-19 02:42:10|1616.25|1600.25|1616.25|1600.25|1616.25|1600.25|1616.25|1600.25|1
1642560140000|2022-01-19 02:42:20|1615.85|1599.85|1615.85|1599.85|1615.85|1599.85|1615.85|1599.85|1
1642560150000|2022-01-19 02:42:30|1615.5|1599.5|1614.5|1598.5|1615.5|1599.5|1614.5|1598.5|7
1642560180000|2022-01-19 02:43:00|1614.72|1598.72|1614.72|1598.72|1614.72|1598.72|1614.72|1598.72|1
1642560190000|2022-01-19 02:43:10|1614.84|1598.84|1615.35|1599.35|1615.5|1599.5|1614.84|1598.84|5
1642560200000|2022-01-19 02:43:20|1615.5|1599.5|1615.5|1599.5|1615.67|1599.67|1615.5|1599.5|3
1642560240000|2022-01-19 02:44:00|1615.42|1599.42|1615.26|1599.26|1615.42|1599.42|1615.2|1599.2|4
1642560250000|2022-01-19 02:44:10|1615.36|1599.36|1615.23|1599.23|1615.36|1599.36|1615.23|1599.23|2
1642560260000|2022-01-19 02:44:20|1615.36|1599.36|1615.36|1599.36|1615.36|1599.36|1615.36|1599.36|1
1642560270000|2022-01-19 02:44:30|1615.5|1599.5|1615.5|1599.5|1615.5|1599.5|1615.5|1599.5|1
1642560280000|2022-01-19 02:44:40|1615.36|1599.36|1615.36|1599.36|1615.36|1599.36|1615.36|1599.36|1
1642560290000|2022-01-19 02:44:50|1615.3|1599.3|1615.25|1599.25|1615.3|1599.3|1615.25|1599.25|2
1642560300000|2022-01-19 02:45:00|1615.36|1599.36|1614.7|1598.7|1615.36|1599.36|1614.7|1598.7|3
1642560310000|2022-01-19 02:45:10|1614.86|1598.86|1614.5|1598.5|1615.23|1599.23|1614.23|1598.23|8
1642560320000|2022-01-19 02:45:20|1614.69|1598.69|1614.69|1598.69|1614.69|1598.69|1614.69|1598.69|1
1642560330000|2022-01-19 02:45:30|1614.48|1598.48|1615.3|1599.3|1615.3|1599.3|1614.48|1598.48|3
1642560340000|2022-01-19 02:45:40|1615.35|1599.35|1615.35|1599.35|1615.35|1599.35|1615.35|1599.35|1
1642560350000|2022-01-19 02:45:50|1615.5|1599.5|1615.5|1599.5|1615.5|1599.5|1615.5|1599.5|1
1642560370000|2022-01-19 02:46:10|1615.87|1599.87|1616.5|1600.5|1616.65|1600.65|1615.87|1599.87|7
1642560380000|2022-01-19 02:46:20|1616.88|1600.88|1616.88|1600.88|1616.88|1600.88|1616.88|1600.88|1
1642560390000|2022-01-19 02:46:30|1616.55|1600.55|1616.55|1600.55|1617.05|1601.05|1616.55|1600.55|4
1642560400000|2022-01-19 02:46:40|1616.92|1600.92|1616.92|1600.92|1616.92|1600.92|1616.92|1600.92|1
1642560410000|2022-01-19 02:46:50|1616.55|1600.55|1617.19|1601.19|1617.19|1601.19|1616.55|1600.55|7
1642560420000|2022-01-19 02:47:00|1616.5|1600.5|1616.5|1600.5|1616.82|1600.82|1616.5|1600.5|3
1642560430000|2022-01-19 02:47:10|1616.82|1600.82|1616.82|1600.82|1616.82|1600.82|1616.82|1600.82|1
1642560450000|2022-01-19 02:47:30|1616.35|1600.35|1616.35|1600.35|1616.35|1600.35|1616.35|1600.35|1
1642560460000|2022-01-19 02:47:40|1616.23|1600.23|1615.5|1599.5|1616.23|1600.23|1615.5|1599.5|4
1642560470000|2022-01-19 02:47:50|1615|1599|1615.5|1599.5|1615.6|1599.6|1615|1599|7
1642560480000|2022-01-19 02:48:00|1615.87|1599.87|1615.87|1599.87|1615.92|1599.92|1615.5|1599.5|7
1642560490000|2022-01-19 02:48:10|1615.66|1599.66|1615|1599|1615.82|1599.82|1615|1599|6
1642560500000|2022-01-19 02:48:20|1615.13|1599.13|1615|1599|1615.13|1599.13|1615|1599|2
1642560520000|2022-01-19 02:48:40|1615.5|1599.5|1615.4|1599.4|1615.5|1599.5|1615.4|1599.4|2
1642560530000|2022-01-19 02:48:50|1615.36|1599.36|1615.5|1599.5|1615.5|1599.5|1615.25|1599.25|4
1642560550000|2022-01-19 02:49:10|1616|1600|1616|1600|1616|1600|1616|1600|1
1642560560000|2022-01-19 02:49:20|1615.8|1599.8|1615.8|1599.8|1615.8|1599.8|1615.65|1599.65|3
1642560570000|2022-01-19 02:49:30|1615.63|1599.63|1614.23|1598.23|1615.63|1599.63|1614.23|1598.23|10
1642560580000|2022-01-19 02:49:40|1613.78|1597.78|1613.5|1597.5|1614|1598|1613.5|1597.5|8
1642560600000|2022-01-19 02:50:00|1613.62|1597.62|1613.5|1597.5|1613.63|1597.63|1613.5|1597.5|4
1642560610000|2022-01-19 02:50:10|1614|1598|1614.33|1598.33|1614.44|1598.44|1614|1598|5
1642560620000|2022-01-19 02:50:20|1614.46|1598.46|1614.5|1598.5|1614.63|1598.63|1614.33|1598.33|5
1642560630000|2022-01-19 02:50:30|1614.33|1598.33|1614.1|1598.1|1614.33|1598.33|1614.1|1598.1|3
1642560640000|2022-01-19 02:50:40|1613.7|1597.7|1613.83|1597.83|1613.83|1597.83|1613.7|1597.7|2
1642560650000|2022-01-19 02:50:50|1614.23|1598.23|1614.08|1598.08|1614.23|1598.23|1614.08|1598.08|2
1642560660000|2022-01-19 02:51:00|1614.2|1598.2|1614.33|1598.33|1614.58|1598.58|1614.2|1598.2|5
1642560670000|2022-01-19 02:51:10|1614.34|1598.34|1614.33|1598.33|1614.45|1598.45|1614.33|1598.33|5
1642560690000|2022-01-19 02:51:30|1614.34|1598.34|1614.33|1598.33|1614.34|1598.34|1614.33|1598.33|2
1642560700000|2022-01-19 02:51:40|1614.34|1598.34|1614.34|1598.34|1614.34|1598.34|1614.3|1598.3|4
1642560710000|2022-01-19 02:51:50|1614.5|1598.5|1614.5|1598.5|1614.5|1598.5|1614.5|1598.5|1
1642560740000|2022-01-19 02:52:20|1614.45|1598.45|1614.45|1598.45|1614.45|1598.45|1614.45|1598.45|1
1642560760000|2022-01-19 02:52:40|1614.33|1598.33|1614.33|1598.33|1614.33|1598.33|1614.33|1598.33|1
1642560780000|2022-01-19 02:53:00|1614.2|1598.2|1613.95|1597.95|1614.2|1598.2|1613.95|1597.95|2
1642560800000|2022-01-19 02:53:20|1614.08|1598.08|1614.09|1598.09|1614.09|1598.09|1614.08|1598.08|2
1642560810000|2022-01-19 02:53:30|1614.34|1598.34|1614.33|1598.33|1614.34|1598.34|1614.33|1598.33|2
1642560820000|2022-01-19 02:53:40|1614.08|1598.08|1614.23|1598.23|1614.33|1598.33|1614.08|1598.08|7
1642560840000|2022-01-19 02:54:00|1613.95|1597.95|1614.33|1598.33|1614.34|1598.34|1613.95|1597.95|4
1642560850000|2022-01-19 02:54:10|1614.08|1598.08|1614.08|1598.08|1614.33|1598.33|1614.08|1598.08|3
1642560860000|2022-01-19 02:54:20|1614.25|1598.25|1613.66|1597.66|1614.25|1598.25|1613.5|1597.5|7
1642560870000|2022-01-19 02:54:30|1613.5|1597.5|1613.5|1597.5|1613.5|1597.5|1613.5|1597.5|1
1642560880000|2022-01-19 02:54:40|1613.66|1597.66|1613.67|1597.67|1613.67|1597.67|1613.5|1597.5|3
1642560890000|2022-01-19 02:54:50|1613.5|1597.5|1613.5|1597.5|1613.5|1597.5|1613.5|1597.5|1
1642560900000|2022-01-19 02:55:00|1613.72|1597.72|1614|1598|1614|1598|1613.72|1597.72|2
1642560920000|2022-01-19 02:55:20|1613.55|1597.55|1613.5|1597.5|1614|1598|1613.5|1597.5|3
1642560930000|2022-01-19 02:55:30|1613.7|1597.7|1613.63|1597.63|1613.7|1597.7|1613.5|1597.5|5
1642560940000|2022-01-19 02:55:40|1613.5|1597.5|1613.5|1597.5|1613.5|1597.5|1613.5|1597.5|1
1642560950000|2022-01-19 02:55:50|1613.4|1597.4|1613.59|1597.59|1613.59|1597.59|1613.4|1597.4|3
1642560960000|2022-01-19 02:56:00|1613.5|1597.5|1613.5|1597.5|1613.5|1597.5|1613.5|1597.5|1
1642560980000|2022-01-19 02:56:20|1613.4|1597.4|1613.4|1597.4|1613.4|1597.4|1613.4|1597.4|1
1642560990000|2022-01-19 02:56:30|1613.33|1597.33|1613.4|1597.4|1613.4|1597.4|1613.33|1597.33|2
1642561000000|2022-01-19 02:56:40|1613.33|1597.33|1613.33|1597.33|1613.33|1597.33|1613.33|1597.33|1
1642561020000|2022-01-19 02:57:00|1613.34|1597.34|1613.28|1597.28|1613.4|1597.4|1613.21|1597.21|6
1642561030000|2022-01-19 02:57:10|1613.21|1597.21|1613.21|1597.21|1613.21|1597.21|1613.21|1597.21|1
1642561040000|2022-01-19 02:57:20|1612.83|1596.83|1612.83|1596.83|1613.21|1597.21|1612.83|1596.83|5
1642561050000|2022-01-19 02:57:30|1613.21|1597.21|1613.08|1597.08|1613.21|1597.21|1612.8|1596.8|5
1642561060000|2022-01-19 02:57:40|1612.83|1596.83|1613.08|1597.08|1613.08|1597.08|1612.83|1596.83|2
1642561070000|2022-01-19 02:57:50|1613|1597|1613|1597|1613.25|1597.25|1613|1597|3
1642561080000|2022-01-19 02:58:00|1612.75|1596.75|1612.5|1596.5|1613|1597|1612.5|1596.5|3
1642561110000|2022-01-19 02:58:30|1612.44|1596.44|1612.44|1596.44|1612.44|1596.44|1612.44|1596.44|1
1642561120000|2022-01-19 02:58:40|1612.27|1596.27|1611.6|1595.6|1612.27|1596.27|1611.6|1595.6|5
1642561130000|2022-01-19 02:58:50|1611.73|1595.73|1611.84|1595.84|1612.03|1596.03|1611.7|1595.7|5
1642561140000|2022-01-19 02:59:00|1611.7|1595.7|1612.44|1596.44|1612.44|1596.44|1611.7|1595.7|8
1642561150000|2022-01-19 02:59:10|1612.55|1596.55|1612.55|1596.55|1612.58|1596.58|1612.55|1596.55|3
1642561160000|2022-01-19 02:59:20|1612.65|1596.65|1613.25|1597.25|1613.51|1597.51|1612.65|1596.65|7
1642561180000|2022-01-19 02:59:40|1613.35|1597.35|1613.5|1597.5|1613.5|1597.5|1613.35|1597.35|2
1642561190000|2022-01-19 02:59:50|1613.79|1597.79|1614|1598|1614|1598|1613.5|1597.5|6
1642561200000|2022-01-19 03:00:00|1614.2|1598.2|1614.2|1598.2|1614.2|1598.2|1614.2|1598.2|1
1642561210000|2022-01-19 03:00:10|1613.99|1597.99|1613.5|1597.5|1614.2|1598.2|1613.5|1597.5|6
1642561220000|2022-01-19 03:00:20|1613.3|1597.3|1613.3|1597.3|1613.3|1597.3|1613.22|1597.22|3
1642561230000|2022-01-19 03:00:30|1613.05|1597.05|1613.05|1597.05|1613.05|1597.05|1613.05|1597.05|1
1642561240000|2022-01-19 03:00:40|1612.8|1596.8|1612.8|1596.8|1613.05|1597.05|1612.8|1596.8|5
1642561250000|2022-01-19 03:00:50|1612.93|1596.93|1613.15|1597.15|1613.15|1597.15|1612.93|1596.93|3
1642561260000|2022-01-19 03:01:00|1613.5|1597.5|1613.5|1597.5|1613.5|1597.5|1613.5|1597.5|1
1642561270000|2022-01-19 03:01:10|1614|1598|1614.2|1598.2|1614.2|1598.2|1614|1598|2
1642561280000|2022-01-19 03:01:20|1613.99|1597.99|1613.95|1597.95|1614.2|1598.2|1613.95|1597.95|5
1642561290000|2022-01-19 03:01:30|1613.75|1597.75|1613.1|1597.1|1613.75|1597.75|1612.97|1596.97|6
1642561300000|2022-01-19 03:01:40|1612.6|1596.6|1612.85|1596.85|1612.85|1596.85|1612.6|1596.6|2
1642561310000|2022-01-19 03:01:50|1612.75|1596.75|1612.5|1596.5|1612.75|1596.75|1612.5|1596.5|2
1642561320000|2022-01-19 03:02:00|1612.65|1596.65|1612.75|1596.75|1612.79|1596.79|1612.5|1596.5|4
1642561330000|2022-01-19 03:02:10|1613.4|1597.4|1614.8|1598.8|1614.8|1598.8|1613.4|1597.4|10
1642561340000|2022-01-19 03:02:20|1615.3|1599.3|1615.36|1599.36|1615.92|1599.92|1615.3|1599.3|9
1642561350000|2022-01-19 03:02:30|1615.86|1599.86|1615.57|1599.57|1615.86|1599.86|1615.36|1599.36|3
1642561360000|2022-01-19 03:02:40|1615.79|1599.79|1614.1|1598.1|1615.79|1599.79|1614.1|1598.1|6
1642561370000|2022-01-19 03:02:50|1613.9|1597.9|1613.5|1597.5|1613.9|1597.9|1613.5|1597.5|2
1642561410000|2022-01-19 03:03:30|1613.68|1597.68|1613.68|1597.68|1613.68|1597.68|1613.68|1597.68|1
1642561420000|2022-01-19 03:03:40|1613.5|1597.5|1613.13|1597.13|1613.68|1597.68|1613.13|1597.13|5
1642561430000|2022-01-19 03:03:50|1612.97|1596.97|1612.41|1596.41|1612.97|1596.97|1612.38|1596.38|4
1642561440000|2022-01-19 03:04:00|1612.44|1596.44|1612.44|1596.44|1612.44|1596.44|1612.44|1596.44|1
1642561450000|2022-01-19 03:04:10|1612.15|1596.15|1612.1|1596.1|1612.15|1596.15|1612.1|1596.1|2
1642561460000|2022-01-19 03:04:20|1611.7|1595.7|1611.94|1595.94|1611.94|1595.94|1611.7|1595.7|2
1642561480000|2022-01-19 03:04:40|1611.6|1595.6|1611.6|1595.6|1611.6|1595.6|1611.6|1595.6|1
1642561490000|2022-01-19 03:04:50|1611.69|1595.69|1611.6|1595.6|1611.69|1595.69|1611.6|1595.6|2
1642561500000|2022-01-19 03:05:00|1611.8|1595.8|1611.8|1595.8|1611.8|1595.8|1611.8|1595.8|1
1642561520000|2022-01-19 03:05:20|1612.4|1596.4|1612.4|1596.4|1612.4|1596.4|1612.4|1596.4|1
1642561530000|2022-01-19 03:05:30|1611.8|1595.8|1612.44|1596.44|1612.44|1596.44|1611.8|1595.8|6
1642561540000|2022-01-19 03:05:40|1612.34|1596.34|1612.1|1596.1|1612.34|1596.34|1611.94|1595.94|8
1642561560000|2022-01-19 03:06:00|1612.34|1596.34|1612.2|1596.2|1612.44|1596.44|1611.8|1595.8|10
1642561570000|2022-01-19 03:06:10|1612.34|1596.34|1611.94|1595.94|1612.34|1596.34|1611.94|1595.94|6
1642561580000|2022-01-19 03:06:20|1611.5|1595.5|1611.3|1595.3|1611.5|1595.5|1611.24|1595.24|4
1642561590000|2022-01-19 03:06:30|1611.18|1595.18|1610.88|1594.88|1611.18|1595.18|1610.5|1594.5|4
1642561600000|2022-01-19 03:06:40|1610.75|1594.75|1610.75|1594.75|1611|1595|1610.75|1594.75|3
1642561610000|2022-01-19 03:06:50|1610.5|1594.5|1610.75|1594.75|1610.75|1594.75|1610.5|1594.5|8
1642561630000|2022-01-19 03:07:10|1610.93|1594.93|1611.18|1595.18|1611.26|1595.26|1610.93|1594.93|4
1642561640000|2022-01-19 03:07:20|1611.37|1595.37|1611.37|1595.37|1611.37|1595.37|1611.37|1595.37|1
1642561650000|2022-01-19 03:07:30|1611.5|1595.5|1611.5|1595.5|1611.55|1595.55|1611.5|1595.5|5
1642561660000|2022-01-19 03:07:40|1611.53|1595.53|1611.5|1595.5|1611.53|1595.53|1611.5|1595.5|2
1642561670000|2022-01-19 03:07:50|1611.55|1595.55|1612|1596|1612|1596|1611.5|1595.5|3
1642561680000|2022-01-19 03:08:00|1611.8|1595.8|1611.8|1595.8|1611.8|1595.8|1611.8|1595.8|1
1642561690000|2022-01-19 03:08:10|1611.5|1595.5|1611.5|1595.5|1611.8|1595.8|1611.5|1595.5|4
1642561700000|2022-01-19 03:08:20|1611.65|1595.65|1611.5|1595.5|1611.65|1595.65|1611.5|1595.5|2
1642561710000|2022-01-19 03:08:30|1611.9|1595.9|1612.45|1596.45|1612.45|1596.45|1611.88|1595.88|4
1642561730000|2022-01-19 03:08:50|1612.5|1596.5|1612.5|1596.5|1612.5|1596.5|1612.5|1596.5|1
1642561740000|2022-01-19 03:09:00|1613.26|1597.26|1613.5|1597.5|1613.83|1597.83|1613.26|1597.26|6
1642561780000|2022-01-19 03:09:40|1613.75|1597.75|1613.5|1597.5|1613.75|1597.75|1613.5|1597.5|2
1642561830000|2022-01-19 03:10:30|1613.65|1597.65|1613.65|1597.65|1613.65|1597.65|1613.65|1597.65|1
1642561840000|2022-01-19 03:10:40|1613.7|1597.7|1613.6|1597.6|1613.7|1597.7|1613.6|1597.6|4
1642561850000|2022-01-19 03:10:50|1613.7|1597.7|1613.7|1597.7|1613.7|1597.7|1613.7|1597.7|1
1642561860000|2022-01-19 03:11:00|1613.65|1597.65|1613.7|1597.7|1613.7|1597.7|1613.65|1597.65|4
1642561880000|2022-01-19 03:11:20|1613.5|1597.5|1613.4|1597.4|1613.5|1597.5|1613.4|1597.4|2
1642561890000|2022-01-19 03:11:30|1612.9|1596.9|1613.31|1597.31|1613.5|1597.5|1612.9|1596.9|4
1642561910000|2022-01-19 03:11:50|1612.81|1596.81|1612.81|1596.81|1612.81|1596.81|1612.5|1596.5|3
1642561920000|2022-01-19 03:12:00|1613|1597|1613|1597|1613|1597|1613|1597|1
1642561930000|2022-01-19 03:12:10|1612.5|1596.5|1612.5|1596.5|1612.5|1596.5|1612.5|1596.5|1
1642561940000|2022-01-19 03:12:20|1612|1596|1612|1596|1612|1596|1612|1596|1
1642561950000|2022-01-19 03:12:30|1612.19|1596.19|1612.2|1596.2|1612.2|1596.2|1612.19|1596.19|2
1642561960000|2022-01-19 03:12:40|1612.19|1596.19|1611.39|1595.39|1612.19|1596.19|1611.39|1595.39|4
1642561970000|2022-01-19 03:12:50|1611.21|1595.21|1611.25|1595.25|1611.39|1595.39|1611|1595|7
1642561980000|2022-01-19 03:13:00|1610.75|1594.75|1610.5|1594.5|1610.75|1594.75|1610.5|1594.5|2
1642562020000|2022-01-19 03:13:40|1610.57|1594.57|1610.5|1594.5|1610.65|1594.65|1610.5|1594.5|6
1642562030000|2022-01-19 03:13:50|1610.38|1594.38|1610.24|1594.24|1610.38|1594.38|1610.24|1594.24|2
1642562040000|2022-01-19 03:14:00|1610.35|1594.35|1610.35|1594.35|1610.45|1594.45|1610.35|1594.35|4
1642562060000|2022-01-19 03:14:20|1609.8|1593.8|1609.8|1593.8|1609.8|1593.8|1609.8|1593.8|1
1642562070000|2022-01-19 03:14:30|1609.85|1593.85|1609.85|1593.85|1609.85|1593.85|1609.85|1593.85|1
1642562080000|2022-01-19 03:14:40|1609.5|1593.5|1609.5|1593.5|1609.5|1593.5|1609.5|1593.5|1
1642562090000|2022-01-19 03:14:50|1609.41|1593.41|1609.5|1593.5|1609.5|1593.5|1609.41|1593.41|2
1642562100000|2022-01-19 03:15:00|1609.35|1593.35|1609.5|1593.5|1609.5|1593.5|1609.35|1593.35|2
1642562110000|2022-01-19 03:15:10|1609.15|1593.15|1609.61|1593.61|1609.7|1593.7|1608.88|1592.88|9
1642562120000|2022-01-19 03:15:20|1609.5|1593.5|1609.5|1593.5|1609.5|1593.5|1609.5|1593.5|1
1642562130000|2022-01-19 03:15:30|1609.59|1593.59|1609.5|1593.5|1609.59|1593.59|1609.5|1593.5|2
1642562140000|2022-01-19 03:15:40|1609.6|1593.6|1610.3|1594.3|1610.8|1594.8|1609.5|1593.5|6
1642562150000|2022-01-19 03:15:50|1610.39|1594.39|1610.58|1594.58|1610.58|1594.58|1610.39|1594.39|3
1642562160000|2022-01-19 03:16:00|1611.45|1595.45|1611.14|1595.14|1611.45|1595.45|1611.14|1595.14|3
1642562170000|2022-01-19 03:16:10|1611.5|1595.5|1611.5|1595.5|1611.5|1595.5|1611.5|1595.5|1
1642562180000|2022-01-19 03:16:20|1611.75|1595.75|1611.75|1595.75|1611.75|1595.75|1611.5|1595.5|3
1642562190000|2022-01-19 03:16:30|1612|1596|1612.15|1596.15|1612.15|1596.15|1612|1596|2
1642562200000|2022-01-19 03:16:40|1611.97|1595.97|1612.25|1596.25|1612.25|1596.25|1611.97|1595.97|4
1642562210000|2022-01-19 03:16:50|1612.02|1596.02|1611.5|1595.5|1612.02|1596.02|1611.5|1595.5|4
1642562230000|2022-01-19 03:17:10|1611.72|1595.72|1612.07|1596.07|1612.4|1596.4|1611.72|1595.72|5
1642562260000|2022-01-19 03:17:40|1612|1596|1612.09|1596.09|1612.25|1596.25|1612|1596|3
1642562280000|2022-01-19 03:18:00|1611.95|1595.95|1611.84|1595.84|1612.16|1596.16|1611.84|1595.84|3
1642562310000|2022-01-19 03:18:30|1612.4|1596.4|1612.4|1596.4|1612.4|1596.4|1612.4|1596.4|1
1642562320000|2022-01-19 03:18:40|1612.31|1596.31|1612.09|1596.09|1612.31|1596.31|1612.09|1596.09|2
1642562330000|2022-01-19 03:18:50|1612.33|1596.33|1613.67|1597.67|1613.67|1597.67|1612.09|1596.09|11
1642562340000|2022-01-19 03:19:00|1613.65|1597.65|1614.2|1598.2|1614.3|1598.3|1613.65|1597.65|4
1642562350000|2022-01-19 03:19:10|1614.12|1598.12|1614.12|1598.12|1614.12|1598.12|1614.12|1598.12|1
1642562360000|2022-01-19 03:19:20|1614.32|1598.32|1614.69|1598.69|1615|1599|1614.32|1598.32|8
1642562370000|2022-01-19 03:19:30|1614.5|1598.5|1614.5|1598.5|1614.72|1598.72|1614.5|1598.5|4
1642562380000|2022-01-19 03:19:40|1614.25|1598.25|1614.25|1598.25|1614.25|1598.25|1614.14|1598.14|3
1642562390000|2022-01-19 03:19:50|1613.59|1597.59|1613.5|1597.5|1613.59|1597.59|1613.4|1597.4|5
1642562400000|2022-01-19 03:20:00|1613.2|1597.2|1613.2|1597.2|1613.3|1597.3|1613.2|1597.2|3
1642562410000|2022-01-19 03:20:10|1613.5|1597.5|1613.5|1597.5|1613.6|1597.6|1613.5|1597.5|3
1642562420000|2022-01-19 03:20:20|1613|1597|1611|1595|1613.42|1597.42|1611|1595|13
1642562430000|2022-01-19 03:20:30|1611.09|1595.09|1611|1595|1611.45|1595.45|1611|1595|3
1642562460000|2022-01-19 03:21:00|1611.2|1595.2|1610.5|1594.5|1611.2|1595.2|1610.5|1594.5|2
1642562470000|2022-01-19 03:21:10|1610.9|1594.9|1610.55|1594.55|1610.9|1594.9|1610.55|1594.55|2
1642562480000|2022-01-19 03:21:20|1610.72|1594.72|1610.72|1594.72|1610.72|1594.72|1610.72|1594.72|1
1642562500000|2022-01-19 03:21:40|1610.5|1594.5|1610.5|1594.5|1610.63|1594.63|1610.5|1594.5|3
1642562550000|2022-01-19 03:22:30|1610.45|1594.45|1609.89|1593.89|1610.45|1594.45|1609.89|1593.89|3
1642562560000|2022-01-19 03:22:40|1609.5|1593.5|1609.5|1593.5|1609.5|1593.5|1609.5|1593.5|1
1642562570000|2022-01-19 03:22:50|1609.3|1593.3|1609.5|1593.5|1609.5|1593.5|1609.3|1593.3|3
1642562580000|2022-01-19 03:23:00|1609.65|1593.65|1609.65|1593.65|1609.65|1593.65|1609.65|1593.65|1
1642562590000|2022-01-19 03:23:10|1609.5|1593.5|1609.5|1593.5|1609.5|1593.5|1609.5|1593.5|1
1642562600000|2022-01-19 03:23:20|1609.23|1593.23|1608|1592|1609.23|1593.23|1608|1592|10
1642562610000|2022-01-19 03:23:30|1607.8|1591.8|1607.8|1591.8|1607.8|1591.8|1607.8|1591.8|1
1642562620000|2022-01-19 03:23:40|1607.65|1591.65|1607.65|1591.65|1607.65|1591.65|1607.65|1591.65|1
1642562630000|2022-01-19 03:23:50|1608.15|1592.15|1608.5|1592.5|1608.5|1592.5|1608.15|1592.15|2
1642562660000|2022-01-19 03:24:20|1608.25|1592.25|1608.35|1592.35|1608.35|1592.35|1608.25|1592.25|4
1642562670000|2022-01-19 03:24:30|1607.85|1591.85|1606.92|1590.92|1608.35|1592.35|1606.92|1590.92|9
1642562680000|2022-01-19 03:24:40|1606.5|1590.5|1606.5|1590.5|1606.5|1590.5|1606.5|1590.5|1
1642562690000|2022-01-19 03:24:50|1607|1591|1607.6|1591.6|1607.6|1591.6|1607|1591|3
1642562700000|2022-01-19 03:25:00|1607.66|1591.66|1607.5|1591.5|1607.72|1591.72|1607.44|1591.44|5
1642562710000|2022-01-19 03:25:10|1608|1592|1608.14|1592.14|1608.14|1592.14|1608|1592|2
1642562720000|2022-01-19 03:25:20|1608.45|1592.45|1608.84|1592.84|1609|1593|1608.45|1592.45|6
1642562730000|2022-01-19 03:25:30|1608.83|1592.83|1608|1592|1608.83|1592.83|1608|1592|3
1642562740000|2022-01-19 03:25:40|1607.63|1591.63|1607.63|1591.63|1607.63|1591.63|1607.63|1591.63|1
1642562750000|2022-01-19 03:25:50|1607.76|1591.76|1608.13|1592.13|1608.26|1592.26|1607.76|1591.76|3
1642562760000|2022-01-19 03:26:00|1608.25|1592.25|1608.01|1592.01|1608.25|1592.25|1607.75|1591.75|5
1642562770000|2022-01-19 03:26:10|1608.2|1592.2|1607.95|1591.95|1608.2|1592.2|1607.95|1591.95|2
1642562790000|2022-01-19 03:26:30|1607.75|1591.75|1607.41|1591.41|1607.75|1591.75|1607.05|1591.05|9
1642562800000|2022-01-19 03:26:40|1607.5|1591.5|1607.5|1591.5|1607.5|1591.5|1607.5|1591.5|1
1642562820000|2022-01-19 03:27:00|1606.75|1590.75|1607.04|1591.04|1607.04|1591.04|1606.75|1590.75|2
1642562850000|2022-01-19 03:27:30|1607.29|1591.29|1607.25|1591.25|1607.29|1591.29|1607.25|1591.25|2
1642562860000|2022-01-19 03:27:40|1607.35|1591.35|1607.35|1591.35|1607.35|1591.35|1607.35|1591.35|1
1642562880000|2022-01-19 03:28:00|1607.4|1591.4|1607.4|1591.4|1607.4|1591.4|1607.4|1591.4|1
1642562890000|2022-01-19 03:28:10|1607.5|1591.5|1608|1592|1608|1592|1607.5|1591.5|4
1642562900000|2022-01-19 03:28:20|1608.5|1592.5|1608.5|1592.5|1608.5|1592.5|1608.5|1592.5|1
1642562910000|2022-01-19 03:28:30|1607.72|1591.72|1608.1|1592.1|1608.2|1592.2|1607.5|1591.5|7
1642562920000|2022-01-19 03:28:40|1608.07|1592.07|1608.07|1592.07|1608.07|1592.07|1608.07|1592.07|1
1642562930000|2022-01-19 03:28:50|1608.2|1592.2|1608.2|1592.2|1608.2|1592.2|1608.2|1592.2|1
1642562940000|2022-01-19 03:29:00|1607.9|1591.9|1608.5|1592.5|1608.72|1592.72|1607.9|1591.9|6
1642562950000|2022-01-19 03:29:10|1608.4|1592.4|1608.4|1592.4|1608.4|1592.4|1608.4|1592.4|1
1642562960000|2022-01-19 03:29:20|1608.45|1592.45|1609.12|1593.12|1609.12|1593.12|1608.45|1592.45|3
1642563000000|2022-01-19 03:30:00|1609.22|1593.22|1610.72|1594.72|1610.72|1594.72|1609.22|1593.22|11
1642563010000|2022-01-19 03:30:10|1610.68|1594.68|1611.72|1595.72|1611.72|1595.72|1610.68|1594.68|10
1642563020000|2022-01-19 03:30:20|1611.5|1595.5|1611.72|1595.72|1611.72|1595.72|1611.5|1595.5|4
1642563030000|2022-01-19 03:30:30|1612.22|1596.22|1612.3|1596.3|1612.3|1596.3|1611.9|1595.9|4
1642563040000|2022-01-19 03:30:40|1611.9|1595.9|1612.3|1596.3|1612.3|1596.3|1611.9|1595.9|2
1642563050000|2022-01-19 03:30:50|1611.9|1595.9|1611.9|1595.9|1611.9|1595.9|1611.9|1595.9|1
1642563060000|2022-01-19 03:31:00|1611.5|1595.5|1611.5|1595.5|1611.5|1595.5|1611.5|1595.5|1
1642563070000|2022-01-19 03:31:10|1612|1596|1611.5|1595.5|1612|1596|1611.5|1595.5|2
1642563080000|2022-01-19 03:31:20|1612|1596|1611.49|1595.49|1612|1596|1611.49|1595.49|3
1642563090000|2022-01-19 03:31:30|1611.5|1595.5|1611.5|1595.5|1611.5|1595.5|1611.5|1595.5|1
1642563100000|2022-01-19 03:31:40|1611.48|1595.48|1610.5|1594.5|1611.48|1595.48|1610.25|1594.25|5
1642563110000|2022-01-19 03:31:50|1610.18|1594.18|1610.5|1594.5|1611|1595|1610.18|1594.18|8
1642563120000|2022-01-19 03:32:00|1610.28|1594.28|1610.24|1594.24|1610.5|1594.5|1610.24|1594.24|4
1642563130000|2022-01-19 03:32:10|1610.5|1594.5|1610.5|1594.5|1610.6|1594.6|1610.25|1594.25|9
1642563140000|2022-01-19 03:32:20|1610|1594|1610|1594|1610|1594|1610|1594|1
1642563150000|2022-01-19 03:32:30|1609.88|1593.88|1609|1593|1609.88|1593.88|1609|1593|4
1642563160000|2022-01-19 03:32:40|1608.5|1592.5|1608.5|1592.5|1608.5|1592.5|1608.4|1592.4|3
1642563180000|2022-01-19 03:33:00|1608.4|1592.4|1608.1|1592.1|1608.4|1592.4|1608.1|1592.1|2
1642563190000|2022-01-19 03:33:10|1608.05|1592.05|1607.5|1591.5|1608.05|1592.05|1607.39|1591.39|4
1642563200000|2022-01-19 03:33:20|1607.3|1591.3|1607.18|1591.18|1607.3|1591.3|1607.18|1591.18|2
1642563210000|2022-01-19 03:33:30|1606.8|1590.8|1606.5|1590.5|1606.8|1590.8|1606.5|1590.5|4
1642563220000|2022-01-19 03:33:40|1606.49|1590.49|1606.49|1590.49|1606.49|1590.49|1606.49|1590.49|1
1642563230000|2022-01-19 03:33:50|1606.5|1590.5|1606.5|1590.5|1606.5|1590.5|1606.5|1590.5|1
1642563240000|2022-01-19 03:34:00|1606.55|1590.55|1606.5|1590.5|1606.55|1590.55|1606.5|1590.5|3
1642563250000|2022-01-19 03:34:10|1606.4|1590.4|1605.9|1589.9|1606.4|1590.4|1605.9|1589.9|2
1642563260000|2022-01-19 03:34:20|1606|1590|1605.85|1589.85|1606|1590|1605.85|1589.85|2
1642563270000|2022-01-19 03:34:30|1605.7|1589.7|1605.5|1589.5|1605.7|1589.7|1605.5|1589.5|2
1642563280000|2022-01-19 03:34:40|1605.49|1589.49|1605.28|1589.28|1605.5|1589.5|1604.91|1588.91|9
1642563290000|2022-01-19 03:34:50|1605.5|1589.5|1605.72|1589.72|1605.88|1589.88|1605.5|1589.5|3
1642563300000|2022-01-19 03:35:00|1605.5|1589.5|1606|1590|1606.11|1590.11|1605.5|1589.5|5
1642563310000|2022-01-19 03:35:10|1605.5|1589.5|1597.23|1581.23|1605.5|1589.5|1597.09|1581.09|20
1642563320000|2022-01-19 03:35:20|1597.09|1581.09|1591|1575|1597.09|1581.09|1591|1575|20
1642563330000|2022-01-19 03:35:30|1590.92|1574.92|1591|1575|1591|1575|1589.33|1573.33|18
1642563340000|2022-01-19 03:35:40|1591.08|1575.08|1589.5|1573.5|1591.5|1575.5|1589.5|1573.5|14
1642563350000|2022-01-19 03:35:50|1589.92|1573.92|1589.13|1573.13|1592.12|1576.12|1589.13|1573.13|16
1642563360000|2022-01-19 03:36:00|1589.5|1573.5|1589|1573|1589.5|1573.5|1587.12|1571.12|14
1642563370000|2022-01-19 03:36:10|1588.82|1572.82|1588.3|1572.3|1589.04|1573.04|1588.3|1572.3|11
1642563380000|2022-01-19 03:36:20|1588.05|1572.05|1587.12|1571.12|1588.05|1572.05|1587.12|1571.12|8
1642563390000|2022-01-19 03:36:30|1586.65|1570.65|1586.6|1570.6|1587.8|1571.8|1586.6|1570.6|11
1642563400000|2022-01-19 03:36:40|1586.92|1570.92|1587.01|1571.01|1587.28|1571.28|1586.89|1570.89|9
1642563410000|2022-01-19 03:36:50|1587.12|1571.12|1587.1|1571.1|1587.12|1571.12|1586.62|1570.62|9
1642563420000|2022-01-19 03:37:00|1587.12|1571.12|1586.5|1570.5|1587.2|1571.2|1586.4|1570.4|12
1642563430000|2022-01-19 03:37:10|1586.75|1570.75|1586.5|1570.5|1587.12|1571.12|1586.5|1570.5|8
1642563440000|2022-01-19 03:37:20|1586.4|1570.4|1583.09|1567.09|1586.5|1570.5|1583.09|1567.09|13
1642563450000|2022-01-19 03:37:30|1582.71|1566.71|1583|1567|1583.06|1567.06|1581.05|1565.05|18
1642563460000|2022-01-19 03:37:40|1583.35|1567.35|1583|1567|1583.4|1567.4|1582.9|1566.9|7
1642563470000|2022-01-19 03:37:50|1582.79|1566.79|1581.5|1565.5|1583|1567|1581.5|1565.5|9
1642563480000|2022-01-19 03:38:00|1581.72|1565.72|1582.4|1566.4|1582.4|1566.4|1581.72|1565.72|9
1642563490000|2022-01-19 03:38:10|1582.15|1566.15|1582.5|1566.5|1582.5|1566.5|1582.15|1566.15|5
1642563500000|2022-01-19 03:38:20|1582.2|1566.2|1582.24|1566.24|1582.5|1566.5|1582.2|1566.2|4
1642563510000|2022-01-19 03:38:30|1582.31|1566.31|1585.05|1569.05|1585.05|1569.05|1582.15|1566.15|10
1642563520000|2022-01-19 03:38:40|1585.01|1569.01|1584.75|1568.75|1585.2|1569.2|1584.75|1568.75|10
1642563530000|2022-01-19 03:38:50|1584|1568|1582.35|1566.35|1584|1568|1582.1|1566.1|16
1642563540000|2022-01-19 03:39:00|1582.54|1566.54|1583.33|1567.33|1583.7|1567.7|1582.54|1566.54|12
1642563550000|2022-01-19 03:39:10|1583.4|1567.4|1584.14|1568.14|1584.14|1568.14|1583.4|1567.4|13
1642563560000|2022-01-19 03:39:20|1584|1568|1584.13|1568.13|1584.77|1568.77|1584|1568|12
1642563570000|2022-01-19 03:39:30|1584.14|1568.14|1584.71|1568.71|1584.83|1568.83|1584.14|1568.14|12
1642563580000|2022-01-19 03:39:40|1584.73|1568.73|1584.46|1568.46|1584.73|1568.73|1584.08|1568.08|9
1642563590000|2022-01-19 03:39:50|1584|1568|1582.44|1566.44|1584|1568|1582.44|1566.44|7
1642563600000|2022-01-19 03:40:00|1582.84|1566.84|1582.35|1566.35|1582.84|1566.84|1582|1566|8
1642563610000|2022-01-19 03:40:10|1582.15|1566.15|1581.1|1565.1|1582.15|1566.15|1580.8|1564.8|6
1642563620000|2022-01-19 03:40:20|1580.85|1564.85|1580.5|1564.5|1581.1|1565.1|1579.8|1563.8|10
1642563630000|2022-01-19 03:40:30|1580.42|1564.42|1581.12|1565.12|1581.12|1565.12|1580|1564|12
1642563640000|2022-01-19 03:40:40|1581.14|1565.14|1581.79|1565.79|1581.79|1565.79|1581.1|1565.1|14
1642563650000|2022-01-19 03:40:50|1582.3|1566.3|1582.79|1566.79|1582.79|1566.79|1582.07|1566.07|10
1642563660000|2022-01-19 03:41:00|1582.5|1566.5|1583.43|1567.43|1583.43|1567.43|1582.5|1566.5|10
1642563670000|2022-01-19 03:41:10|1583.62|1567.62|1583.12|1567.12|1584|1568|1583.11|1567.11|10
1642563680000|2022-01-19 03:41:20|1583.05|1567.05|1583.6|1567.6|1583.92|1567.92|1582.94|1566.94|7
1642563690000|2022-01-19 03:41:30|1583.42|1567.42|1583|1567|1583.42|1567.42|1583|1567|5
1642563700000|2022-01-19 03:41:40|1582.65|1566.65|1581.35|1565.35|1582.65|1566.65|1581.2|1565.2|8
1642563710000|2022-01-19 03:41:50|1581.5|1565.5|1581.5|1565.5|1581.75|1565.75|1581.42|1565.42|9
1642563720000|2022-01-19 03:42:00|1581.25|1565.25|1580.5|1564.5|1581.5|1565.5|1580.5|1564.5|4
1642563730000|2022-01-19 03:42:10|1580.12|1564.12|1580.5|1564.5|1580.5|1564.5|1580.12|1564.12|5
1642563740000|2022-01-19 03:42:20|1580.35|1564.35|1580.4|1564.4|1580.5|1564.5|1580.35|1564.35|4
1642563750000|2022-01-19 03:42:30|1580.2|1564.2|1578.7|1562.7|1580.3|1564.3|1578.7|1562.7|10
1642563760000|2022-01-19 03:42:40|1579|1563|1579.59|1563.59|1579.59|1563.59|1578.7|1562.7|7
1642563770000|2022-01-19 03:42:50|1579.5|1563.5|1580.17|1564.17|1580.17|1564.17|1579.5|1563.5|4
1642563780000|2022-01-19 03:43:00|1580.2|1564.2|1580.12|1564.12|1580.5|1564.5|1579.62|1563.62|18
1642563790000|2022-01-19 03:43:10|1580.21|1564.21|1580.22|1564.22|1580.5|1564.5|1580.21|1564.21|9
1642563800000|2022-01-19 03:43:20|1580.26|1564.26|1580.5|1564.5|1580.5|1564.5|1580.26|1564.26|4
1642563810000|2022-01-19 03:43:30|1580.41|1564.41|1580.5|1564.5|1580.5|1564.5|1580.41|1564.41|2
1642563820000|2022-01-19 03:43:40|1581|1565|1580.19|1564.19|1581|1565|1580.1|1564.1|7
1642563830000|2022-01-19 03:43:50|1579.65|1563.65|1578.6|1562.6|1579.87|1563.87|1578.6|1562.6|7
1642563840000|2022-01-19 03:44:00|1578.5|1562.5|1579.14|1563.14|1579.14|1563.14|1578.5|1562.5|12
1642563850000|2022-01-19 03:44:10|1580.25|1564.25|1580.2|1564.2|1580.25|1564.25|1580.2|1564.2|2
1642563860000|2022-01-19 03:44:20|1580.63|1564.63|1581.5|1565.5|1582.1|1566.1|1580.5|1564.5|14
1642563870000|2022-01-19 03:44:30|1581|1565|1580.77|1564.77|1581.09|1565.09|1580.77|1564.77|13
1642563880000|2022-01-19 03:44:40|1580.86|1564.86|1580.5|1564.5|1580.86|1564.86|1580.5|1564.5|6
1642563890000|2022-01-19 03:44:50|1580.1|1564.1|1580|1564|1580.1|1564.1|1579.69|1563.69|8
1642563900000|2022-01-19 03:45:00|1579.5|1563.5|1578.53|1562.53|1579.5|1563.5|1578.53|1562.53|9
1642563910000|2022-01-19 03:45:10|1578.05|1562.05|1579.01|1563.01|1579.13|1563.13|1578|1562|9
1642563920000|2022-01-19 03:45:20|1578.63|1562.63|1578.52|1562.52|1578.83|1562.83|1578.35|1562.35|12
1642563930000|2022-01-19 03:45:30|1578.63|1562.63|1578.85|1562.85|1578.85|1562.85|1578.63|1562.63|4
1642563940000|2022-01-19 03:45:40|1579.01|1563.01|1578.5|1562.5|1579.01|1563.01|1578.25|1562.25|8
1642563950000|2022-01-19 03:45:50|1578.53|1562.53|1578.5|1562.5|1578.53|1562.53|1578.35|1562.35|4
1642563960000|2022-01-19 03:46:00|1578.38|1562.38|1579.8|1563.8|1579.8|1563.8|1578.38|1562.38|8
1642563970000|2022-01-19 03:46:10|1579.78|1563.78|1579.5|1563.5|1580|1564|1579.29|1563.29|12
1642563990000|2022-01-19 03:46:30|1579.69|1563.69|1580.2|1564.2|1580.2|1564.2|1579.5|1563.5|6
1642564000000|2022-01-19 03:46:40|1580.4|1564.4|1579.79|1563.79|1580.42|1564.42|1579.79|1563.79|10
1642564010000|2022-01-19 03:46:50|1580.09|1564.09|1580.1|1564.1|1580.25|1564.25|1580.09|1564.09|6
1642564020000|2022-01-19 03:47:00|1580.25|1564.25|1580.28|1564.28|1580.43|1564.43|1579.6|1563.6|13
1642564030000|2022-01-19 03:47:10|1580.4|1564.4|1579.52|1563.52|1580.4|1564.4|1579.5|1563.5|6
1642564040000|2022-01-19 03:47:20|1579.5|1563.5|1579.53|1563.53|1579.6|1563.6|1579.5|1563.5|4
1642564050000|2022-01-19 03:47:30|1579.55|1563.55|1578.15|1562.15|1579.55|1563.55|1578.15|1562.15|11
1642564060000|2022-01-19 03:47:40|1577.65|1561.65|1577.12|1561.12|1577.65|1561.65|1576.5|1560.5|17
1642564070000|2022-01-19 03:47:50|1577.45|1561.45|1577.12|1561.12|1577.5|1561.5|1577.12|1561.12|9
1642564080000|2022-01-19 03:48:00|1577.02|1561.02|1575.53|1559.53|1577.21|1561.21|1575.4|1559.4|10
1642564090000|2022-01-19 03:48:10|1575.65|1559.65|1576|1560|1576.3|1560.3|1575.15|1559.15|14
1642564100000|2022-01-19 03:48:20|1575.9|1559.9|1575.5|1559.5|1576|1560|1575.5|1559.5|9
1642564110000|2022-01-19 03:48:30|1575.6|1559.6|1575.5|1559.5|1575.6|1559.6|1575.5|1559.5|2
1642564120000|2022-01-19 03:48:40|1575|1559|1574.49|1558.49|1575|1559|1574.49|1558.49|2
1642564130000|2022-01-19 03:48:50|1574.68|1558.68|1575.41|1559.41|1575.69|1559.69|1574.49|1558.49|11
1642564140000|2022-01-19 03:49:00|1575.27|1559.27|1575.75|1559.75|1576.17|1560.17|1575.27|1559.27|17
1642564150000|2022-01-19 03:49:10|1576|1560|1574.65|1558.65|1576|1560|1574.6|1558.6|12
1642564160000|2022-01-19 03:49:20|1574.75|1558.75|1574.49|1558.49|1574.9|1558.9|1574.49|1558.49|17
1642564170000|2022-01-19 03:49:30|1574.5|1558.5|1574.49|1558.49|1574.5|1558.5|1574.49|1558.49|2
1642564180000|2022-01-19 03:49:40|1574.5|1558.5|1575.01|1559.01|1575.02|1559.02|1574.5|1558.5|5
1642564190000|2022-01-19 03:49:50|1574.73|1558.73|1575.17|1559.17|1575.2|1559.2|1574.49|1558.49|9
1642564200000|2022-01-19 03:50:00|1575.18|1559.18|1575.5|1559.5|1575.5|1559.5|1574.92|1558.92|8
1642564210000|2022-01-19 03:50:10|1575.37|1559.37|1575.5|1559.5|1575.5|1559.5|1575.37|1559.37|2
1642564220000|2022-01-19 03:50:20|1575.72|1559.72|1575.5|1559.5|1575.72|1559.72|1575.5|1559.5|2
1642564230000|2022-01-19 03:50:30|1575.82|1559.82|1576.38|1560.38|1576.38|1560.38|1575.82|1559.82|2
1642564240000|2022-01-19 03:50:40|1576.45|1560.45|1577.95|1561.95|1578.05|1562.05|1576.45|1560.45|12
1642564250000|2022-01-19 03:50:50|1578.05|1562.05|1578.93|1562.93|1579.21|1563.21|1577.93|1561.93|16
1642564260000|2022-01-19 03:51:00|1578.88|1562.88|1578.08|1562.08|1578.9|1562.9|1578.08|1562.08|8
1642564270000|2022-01-19 03:51:10|1578.36|1562.36|1579.39|1563.39|1579.89|1563.89|1578.35|1562.35|14
1642564280000|2022-01-19 03:51:20|1579.58|1563.58|1579.45|1563.45|1579.58|1563.58|1579.14|1563.14|5
1642564290000|2022-01-19 03:51:30|1579.5|1563.5|1579.88|1563.88|1580.09|1564.09|1579.5|1563.5|10
1642564300000|2022-01-19 03:51:40|1580.1|1564.1|1578.54|1562.54|1580.24|1564.24|1578.54|1562.54|13
1642564310000|2022-01-19 03:51:50|1578|1562|1577.55|1561.55|1578.2|1562.2|1577.55|1561.55|7
1642564320000|2022-01-19 03:52:00|1577.7|1561.7|1578.75|1562.75|1579.25|1563.25|1577.55|1561.55|14
1642564330000|2022-01-19 03:52:10|1578.5|1562.5|1578.72|1562.72|1579|1563|1578.35|1562.35|12
1642564340000|2022-01-19 03:52:20|1579|1563|1579.88|1563.88|1580|1564|1579|1563|16
1642564350000|2022-01-19 03:52:30|1579.9|1563.9|1579.5|1563.5|1580|1564|1579.5|1563.5|4
1642564360000|2022-01-19 03:52:40|1579.44|1563.44|1577.32|1561.32|1579.44|1563.44|1577.32|1561.32|10
1642564370000|2022-01-19 03:52:50|1577.5|1561.5|1576|1560|1577.5|1561.5|1576|1560|13
1642564380000|2022-01-19 03:53:00|1576.4|1560.4|1577.49|1561.49|1577.85|1561.85|1576|1560|14
1642564390000|2022-01-19 03:53:10|1577.3|1561.3|1578.5|1562.5|1578.72|1562.72|1577.3|1561.3|8
1642564400000|2022-01-19 03:53:20|1578.88|1562.88|1579.09|1563.09|1579.35|1563.35|1578.88|1562.88|3
1642564410000|2022-01-19 03:53:30|1579.5|1563.5|1579.5|1563.5|1579.53|1563.53|1579|1563|13
1642564420000|2022-01-19 03:53:40|1579.79|1563.79|1579.89|1563.89|1579.89|1563.89|1579.5|1563.5|5
1642564430000|2022-01-19 03:53:50|1580|1564|1580|1564|1580|1564|1580|1564|1
1642564440000|2022-01-19 03:54:00|1580.5|1564.5|1580.5|1564.5|1580.5|1564.5|1580.5|1564.5|1
1642564460000|2022-01-19 03:54:20|1581|1565|1581|1565|1581|1565|1581|1565|1
1642564470000|2022-01-19 03:54:30|1581.5|1565.5|1581.25|1565.25|1581.5|1565.5|1581.25|1565.25|4
1642564480000|2022-01-19 03:54:40|1581.45|1565.45|1585.5|1569.5|1585.5|1569.5|1580.94|1564.94|10
1642564490000|2022-01-19 03:54:50|1585|1569|1592.6|1576.6|1592.6|1576.6|1585|1569|26
1642564500000|2022-01-19 03:55:00|1593.12|1577.12|1598.36|1582.36|1598.36|1582.36|1593.12|1577.12|22
1642564510000|2022-01-19 03:55:10|1598.53|1582.53|1597.33|1581.33|1598.53|1582.53|1597|1581|10
1642564520000|2022-01-19 03:55:20|1597.97|1581.97|1597|1581|1598.5|1582.5|1597|1581|13
1642564530000|2022-01-19 03:55:30|1596.5|1580.5|1597.5|1581.5|1597.82|1581.82|1596.5|1580.5|13
1642564540000|2022-01-19 03:55:40|1597|1581|1594|1578|1597|1581|1594|1578|5
1642564550000|2022-01-19 03:55:50|1594.26|1578.26|1594.5|1578.5|1595|1579|1594|1578|14
1642564560000|2022-01-19 03:56:00|1595|1579|1594.5|1578.5|1595|1579|1594|1578|14
1642564570000|2022-01-19 03:56:10|1594.1|1578.1|1594.4|1578.4|1594.4|1578.4|1594|1578|5
1642564580000|2022-01-19 03:56:20|1594.35|1578.35|1593.5|1577.5|1594.5|1578.5|1593.5|1577.5|5
1642564590000|2022-01-19 03:56:30|1593.31|1577.31|1592.3|1576.3|1593.35|1577.35|1592.3|1576.3|16
1642564600000|2022-01-19 03:56:40|1591.75|1575.75|1591|1575|1591.75|1575.75|1591|1575|7
1642564610000|2022-01-19 03:56:50|1591.35|1575.35|1590.5|1574.5|1591.49|1575.49|1590.5|1574.5|7
1642564620000|2022-01-19 03:57:00|1590.67|1574.67|1590.5|1574.5|1590.9|1574.9|1590.5|1574.5|3
1642564630000|2022-01-19 03:57:10|1590.3|1574.3|1590.5|1574.5|1590.72|1574.72|1590.3|1574.3|4
1642564640000|2022-01-19 03:57:20|1590.4|1574.4|1590.4|1574.4|1590.4|1574.4|1590.4|1574.4|1
1642564650000|2022-01-19 03:57:30|1590.59|1574.59|1589.5|1573.5|1590.59|1574.59|1589.5|1573.5|8
1642564660000|2022-01-19 03:57:40|1589.68|1573.68|1590.22|1574.22|1590.32|1574.32|1589.5|1573.5|10
1642564670000|2022-01-19 03:57:50|1590.5|1574.5|1591|1575|1591.15|1575.15|1590.5|1574.5|6
1642564680000|2022-01-19 03:58:00|1591.13|1575.13|1590.22|1574.22|1591.13|1575.13|1589.68|1573.68|18
1642564690000|2022-01-19 03:58:10|1590.08|1574.08|1589.97|1573.97|1590.49|1574.49|1589.85|1573.85|13
1642564700000|2022-01-19 03:58:20|1589.72|1573.72|1587.53|1571.53|1589.72|1573.72|1587.5|1571.5|11
1642564710000|2022-01-19 03:58:30|1587.5|1571.5|1586.62|1570.62|1587.5|1571.5|1586.5|1570.5|13
1642564720000|2022-01-19 03:58:40|1586.43|1570.43|1586|1570|1586.43|1570.43|1585.91|1569.91|6
1642564730000|2022-01-19 03:58:50|1585.92|1569.92|1586.76|1570.76|1586.76|1570.76|1585.87|1569.87|9
1642564740000|2022-01-19 03:59:00|1587.06|1571.06|1587.41|1571.41|1587.41|1571.41|1587.06|1571.06|6
1642564750000|2022-01-19 03:59:10|1587.26|1571.26|1588.5|1572.5|1588.62|1572.62|1587.26|1571.26|13
1642564760000|2022-01-19 03:59:20|1588.62|1572.62|1587|1571|1588.62|1572.62|1586.72|1570.72|8
1642564770000|2022-01-19 03:59:30|1586.5|1570.5|1586.5|1570.5|1586.5|1570.5|1586.25|1570.25|4
1642564780000|2022-01-19 03:59:40|1586.69|1570.69|1586|1570|1587|1571|1586|1570|11
1642564790000|2022-01-19 03:59:50|1585.5|1569.5|1585|1569|1585.5|1569.5|1584.5|1568.5|10
1642564800000|2022-01-19 04:00:00|1585.78|1569.78|1587|1571|1587.17|1571.17|1585.5|1569.5|14
1642564810000|2022-01-19 04:00:10|1587.26|1571.26|1587.82|1571.82|1588.4|1572.4|1587.26|1571.26|11
1642564820000|2022-01-19 04:00:20|1587.77|1571.77|1586.5|1570.5|1587.77|1571.77|1586.5|1570.5|8
1642564830000|2022-01-19 04:00:30|1586|1570|1586.13|1570.13|1586.13|1570.13|1585.6|1569.6|4
1642564840000|2022-01-19 04:00:40|1586.01|1570.01|1586.2|1570.2|1586.21|1570.21|1585.5|1569.5|11
1642564850000|2022-01-19 04:00:50|1586.12|1570.12|1589.07|1573.07|1589.13|1573.13|1586.12|1570.12|12
1642564860000|2022-01-19 04:01:00|1589.12|1573.12|1592.23|1576.23|1592.23|1576.23|1589.12|1573.12|14
1642564870000|2022-01-19 04:01:10|1592.39|1576.39|1594.8|1578.8|1594.8|1578.8|1591.48|1575.48|17
1642564880000|2022-01-19 04:01:20|1594.86|1578.86|1594.92|1578.92|1595|1579|1594.55|1578.55|12
1642564890000|2022-01-19 04:01:30|1595|1579|1595|1579|1595.25|1579.25|1594.87|1578.87|8
1642564900000|2022-01-19 04:01:40|1594.88|1578.88|1594.26|1578.26|1595|1579|1594.26|1578.26|4
1642564910000|2022-01-19 04:01:50|1594|1578|1594.15|1578.15|1594.41|1578.41|1594|1578|6
1642564920000|2022-01-19 04:02:00|1594.45|1578.45|1593|1577|1594.45|1578.45|1593|1577|5
1642564930000|2022-01-19 04:02:10|1592.87|1576.87|1592|1576|1592.87|1576.87|1591.1|1575.1|11
1642564940000|2022-01-19 04:02:20|1591.5|1575.5|1592.21|1576.21|1592.38|1576.38|1591.5|1575.5|8
1642564950000|2022-01-19 04:02:30|1592.45|1576.45|1592.5|1576.5|1592.5|1576.5|1592.45|1576.45|4
1642564960000|2022-01-19 04:02:40|1592.88|1576.88|1592.88|1576.88|1592.96|1576.96|1592.88|1576.88|3
1642564970000|2022-01-19 04:02:50|1592.5|1576.5|1592.5|1576.5|1592.5|1576.5|1592.5|1576.5|1
1642564980000|2022-01-19 04:03:00|1592.4|1576.4|1592.1|1576.1|1592.45|1576.45|1592|1576|8
1642564990000|2022-01-19 04:03:10|1592.18|1576.18|1592.18|1576.18|1592.18|1576.18|1592.18|1576.18|1
1642565000000|2022-01-19 04:03:20|1592.4|1576.4|1591|1575|1592.4|1576.4|1590.93|1574.93|9
1642565010000|2022-01-19 04:03:30|1590.75|1574.75|1590.5|1574.5|1590.75|1574.75|1590.5|1574.5|2
1642565030000|2022-01-19 04:03:50|1590.65|1574.65|1591.38|1575.38|1591.46|1575.46|1590.65|1574.65|6
1642565040000|2022-01-19 04:04:00|1591.39|1575.39|1592.21|1576.21|1592.3|1576.3|1591.38|1575.38|9
1642565050000|2022-01-19 04:04:10|1592.22|1576.22|1592.5|1576.5|1592.5|1576.5|1592.21|1576.21|7
1642565060000|2022-01-19 04:04:20|1592.8|1576.8|1592.5|1576.5|1592.8|1576.8|1592.5|1576.5|2
1642565080000|2022-01-19 04:04:40|1592.26|1576.26|1591.93|1575.93|1592.26|1576.26|1591.93|1575.93|3
1642565090000|2022-01-19 04:04:50|1591.33|1575.33|1591.13|1575.13|1591.33|1575.33|1591|1575|6
1642565100000|2022-01-19 04:05:00|1591.26|1575.26|1591.47|1575.47|1591.48|1575.48|1591|1575|12
1642565110000|2022-01-19 04:05:10|1591.22|1575.22|1590.5|1574.5|1591.72|1575.72|1590.5|1574.5|14
1642565120000|2022-01-19 04:05:20|1590.65|1574.65|1589.92|1573.92|1590.65|1574.65|1589.92|1573.92|8
1642565130000|2022-01-19 04:05:30|1589.5|1573.5|1588.6|1572.6|1589.5|1573.5|1588.6|1572.6|5
1642565140000|2022-01-19 04:05:40|1588.49|1572.49|1588|1572|1588.49|1572.49|1587.5|1571.5|10
1642565150000|2022-01-19 04:05:50|1588.1|1572.1|1588.4|1572.4|1588.56|1572.56|1588.1|1572.1|4
1642565160000|2022-01-19 04:06:00|1588.3|1572.3|1588.15|1572.15|1588.3|1572.3|1587.65|1571.65|9
1642565170000|2022-01-19 04:06:10|1588.26|1572.26|1588.35|1572.35|1588.63|1572.63|1588.26|1572.26|3
1642565180000|2022-01-19 04:06:20|1588.5|1572.5|1588.65|1572.65|1588.65|1572.65|1588.5|1572.5|2
1642565190000|2022-01-19 04:06:30|1588.5|1572.5|1589.2|1573.2|1589.2|1573.2|1588.5|1572.5|4
1642565200000|2022-01-19 04:06:40|1589.45|1573.45|1589.45|1573.45|1589.45|1573.45|1589.45|1573.45|1
1642565210000|2022-01-19 04:06:50|1588.95|1572.95|1588.57|1572.57|1588.95|1572.95|1588.57|1572.57|2
1642565220000|2022-01-19 04:07:00|1588.75|1572.75|1588.9|1572.9|1588.9|1572.9|1588.6|1572.6|4
1642565230000|2022-01-19 04:07:10|1589.35|1573.35|1589.1|1573.1|1589.35|1573.35|1589.05|1573.05|3
1642565240000|2022-01-19 04:07:20|1589|1573|1589|1573|1589|1573|1589|1573|1
1642565250000|2022-01-19 04:07:30|1588.8|1572.8|1588.5|1572.5|1588.8|1572.8|1588.5|1572.5|4
1642565260000|2022-01-19 04:07:40|1588.65|1572.65|1588.5|1572.5|1588.65|1572.65|1588.5|1572.5|6
1642565270000|2022-01-19 04:07:50|1588.21|1572.21|1588|1572|1588.21|1572.21|1588|1572|2
1642565280000|2022-01-19 04:08:00|1587.5|1571.5|1587.11|1571.11|1587.5|1571.5|1587.11|1571.11|3
1642565290000|2022-01-19 04:08:10|1586.71|1570.71|1586.6|1570.6|1586.71|1570.71|1586.6|1570.6|2
1642565300000|2022-01-19 04:08:20|1586.5|1570.5|1586.5|1570.5|1586.5|1570.5|1586.35|1570.35|3
1642565310000|2022-01-19 04:08:30|1586.09|1570.09|1585.5|1569.5|1586.1|1570.1|1585.5|1569.5|4
1642565320000|2022-01-19 04:08:40|1585.55|1569.55|1586.07|1570.07|1586.07|1570.07|1585.55|1569.55|4
1642565330000|2022-01-19 04:08:50|1586|1570|1586.5|1570.5|1586.65|1570.65|1586|1570|8
1642565340000|2022-01-19 04:09:00|1586|1570|1585.5|1569.5|1586.25|1570.25|1585.5|1569.5|4
1642565350000|2022-01-19 04:09:10|1585.7|1569.7|1586|1570|1586|1570|1585.18|1569.18|10
1642565360000|2022-01-19 04:09:20|1585.84|1569.84|1586|1570|1586|1570|1585.84|1569.84|4
1642565370000|2022-01-19 04:09:30|1586.07|1570.07|1586.44|1570.44|1586.57|1570.57|1585.75|1569.75|6
1642565380000|2022-01-19 04:09:40|1586.37|1570.37|1586.37|1570.37|1586.45|1570.45|1586.37|1570.37|3
1642565390000|2022-01-19 04:09:50|1586.35|1570.35|1585.75|1569.75|1586.35|1570.35|1585.5|1569.5|9
1642565400000|2022-01-19 04:10:00|1585.5|1569.5|1585.5|1569.5|1585.75|1569.75|1585.5|1569.5|3
1642565410000|2022-01-19 04:10:10|1585.82|1569.82|1585.5|1569.5|1585.82|1569.82|1585.5|1569.5|4
1642565420000|2022-01-19 04:10:20|1585.13|1569.13|1585|1569|1585.13|1569.13|1584.83|1568.83|3
1642565430000|2022-01-19 04:10:30|1584.83|1568.83|1584.5|1568.5|1585|1569|1584.5|1568.5|5
1642565450000|2022-01-19 04:10:50|1584.42|1568.42|1583.5|1567.5|1584.5|1568.5|1583.5|1567.5|6
1642565470000|2022-01-19 04:11:10|1583.6|1567.6|1583.76|1567.76|1584.27|1568.27|1583.5|1567.5|13
1642565480000|2022-01-19 04:11:20|1583.96|1567.96|1583.99|1567.99|1584.15|1568.15|1583.85|1567.85|6
1642565490000|2022-01-19 04:11:30|1583.98|1567.98|1584.26|1568.26|1584.26|1568.26|1583.76|1567.76|6
1642565500000|2022-01-19 04:11:40|1583.76|1567.76|1583.76|1567.76|1583.86|1567.86|1583.76|1567.76|5
1642565510000|2022-01-19 04:11:50|1584.26|1568.26|1584.07|1568.07|1584.26|1568.26|1583.85|1567.85|6
1642565520000|2022-01-19 04:12:00|1584.11|1568.11|1584.35|1568.35|1584.4|1568.4|1583.97|1567.97|9
1642565530000|2022-01-19 04:12:10|1584.26|1568.26|1584.5|1568.5|1585.6|1569.6|1584.26|1568.26|15
1642565540000|2022-01-19 04:12:20|1584.38|1568.38|1584|1568|1584.38|1568.38|1584|1568|4
1642565550000|2022-01-19 04:12:30|1583.75|1567.75|1583.5|1567.5|1584|1568|1583.5|1567.5|3
1642565560000|2022-01-19 04:12:40|1583.67|1567.67|1583.67|1567.67|1583.67|1567.67|1583.5|1567.5|5
1642565570000|2022-01-19 04:12:50|1583.5|1567.5|1583.84|1567.84|1583.84|1567.84|1583.5|1567.5|5
1642565580000|2022-01-19 04:13:00|1583.5|1567.5|1584.32|1568.32|1584.7|1568.7|1583.5|1567.5|8
1642565590000|2022-01-19 04:13:10|1584.33|1568.33|1583.39|1567.39|1585|1569|1583.39|1567.39|12
1642565600000|2022-01-19 04:13:20|1583.21|1567.21|1583.21|1567.21|1583.29|1567.29|1583.15|1567.15|7
1642565610000|2022-01-19 04:13:30|1582.71|1566.71|1582.71|1566.71|1582.71|1566.71|1582.71|1566.71|1
1642565620000|2022-01-19 04:13:40|1582.54|1566.54|1581.5|1565.5|1582.71|1566.71|1581.5|1565.5|6
1642565630000|2022-01-19 04:13:50|1581.65|1565.65|1581.65|1565.65|1581.65|1565.65|1581.65|1565.65|1
1642565640000|2022-01-19 04:14:00|1582|1566|1582.4|1566.4|1582.4|1566.4|1582|1566|5
1642565650000|2022-01-19 04:14:10|1582.2|1566.2|1582.03|1566.03|1582.23|1566.23|1581.65|1565.65|9
1642565660000|2022-01-19 04:14:20|1582.38|1566.38|1581.85|1565.85|1582.38|1566.38|1581.85|1565.85|3
1642565670000|2022-01-19 04:14:30|1581.75|1565.75|1580.55|1564.55|1581.75|1565.75|1580.55|1564.55|5
1642565680000|2022-01-19 04:14:40|1580.5|1564.5|1579.13|1563.13|1580.5|1564.5|1579.13|1563.13|5
1642565690000|2022-01-19 04:14:50|1578.63|1562.63|1579.29|1563.29|1579.29|1563.29|1578.63|1562.63|4
1642565700000|2022-01-19 04:15:00|1579.5|1563.5|1581.4|1565.4|1581.4|1565.4|1579.5|1563.5|12
1642565710000|2022-01-19 04:15:10|1581.5|1565.5|1581.5|1565.5|1581.5|1565.5|1581.5|1565.5|1
1642565720000|2022-01-19 04:15:20|1581.96|1565.96|1581.92|1565.92|1582.5|1566.5|1581.92|1565.92|5
1642565730000|2022-01-19 04:15:30|1581.7|1565.7|1582.42|1566.42|1582.47|1566.47|1581.7|1565.7|6
1642565740000|2022-01-19 04:15:40|1582.5|1566.5|1582.47|1566.47|1582.5|1566.5|1582.42|1566.42|4
1642565750000|2022-01-19 04:15:50|1582.5|1566.5|1582.47|1566.47|1582.5|1566.5|1582.42|1566.42|4
1642565760000|2022-01-19 04:16:00|1582.45|1566.45|1582.42|1566.42|1582.5|1566.5|1582.13|1566.13|6
1642565770000|2022-01-19 04:16:10|1582.04|1566.04|1582.41|1566.41|1582.41|1566.41|1582.04|1566.04|7
1642565780000|2022-01-19 04:16:20|1582.37|1566.37|1583.5|1567.5|1583.9|1567.9|1582.37|1566.37|8
1642565790000|2022-01-19 04:16:30|1584|1568|1588|1572|1588.16|1572.16|1583.9|1567.9|15
1642565800000|2022-01-19 04:16:40|1587.65|1571.65|1588|1572|1588|1572|1587.36|1571.36|7
1642565810000|2022-01-19 04:16:50|1587.82|1571.82|1587|1571|1588|1572|1587|1571|4
1642565820000|2022-01-19 04:17:00|1587.15|1571.15|1587.5|1571.5|1587.65|1571.65|1587.15|1571.15|6
1642565830000|2022-01-19 04:17:10|1587.88|1571.88|1587.91|1571.91|1588.04|1572.04|1587.88|1571.88|4
1642565840000|2022-01-19 04:17:20|1587.88|1571.88|1587.31|1571.31|1588.45|1572.45|1587.31|1571.31|8
1642565850000|2022-01-19 04:17:30|1587.6|1571.6|1587.21|1571.21|1587.6|1571.6|1587.21|1571.21|6
1642565860000|2022-01-19 04:17:40|1587.39|1571.39|1587.5|1571.5|1588|1572|1587.39|1571.39|3
1642565900000|2022-01-19 04:18:20|1587.64|1571.64|1588.31|1572.31|1588.31|1572.31|1587.64|1571.64|6
1642565910000|2022-01-19 04:18:30|1588.42|1572.42|1589.47|1573.47|1589.47|1573.47|1588.35|1572.35|11
1642565920000|2022-01-19 04:18:40|1589.5|1573.5|1589.5|1573.5|1589.5|1573.5|1589.5|1573.5|1
1642565980000|2022-01-19 04:19:40|1589.44|1573.44|1588|1572|1589.44|1573.44|1588|1572|5
1642565990000|2022-01-19 04:19:50|1588.5|1572.5|1587.5|1571.5|1588.5|1572.5|1587.5|1571.5|8
1642566000000|2022-01-19 04:20:00|1587.35|1571.35|1587.51|1571.51|1587.51|1571.51|1587.35|1571.35|3
1642566010000|2022-01-19 04:20:10|1587.45|1571.45|1587.56|1571.56|1587.56|1571.56|1587.45|1571.45|3
1642566020000|2022-01-19 04:20:20|1587.5|1571.5|1589.17|1573.17|1589.17|1573.17|1587.5|1571.5|11
1642566030000|2022-01-19 04:20:30|1588.92|1572.92|1589.17|1573.17|1589.17|1573.17|1588.92|1572.92|2
1642566040000|2022-01-19 04:20:40|1589.4|1573.4|1589.17|1573.17|1589.4|1573.4|1589.17|1573.17|3
1642566050000|2022-01-19 04:20:50|1589.05|1573.05|1589.17|1573.17|1589.17|1573.17|1589.05|1573.05|4
1642566060000|2022-01-19 04:21:00|1589.05|1573.05|1589.17|1573.17|1589.3|1573.3|1589.05|1573.05|5
1642566070000|2022-01-19 04:21:10|1589.5|1573.5|1589.5|1573.5|1589.5|1573.5|1589.24|1573.24|3
1642566080000|2022-01-19 04:21:20|1589.69|1573.69|1589.51|1573.51|1589.74|1573.74|1589.51|1573.51|4
1642566090000|2022-01-19 04:21:30|1589.5|1573.5|1589.75|1573.75|1589.75|1573.75|1589.5|1573.5|2
1642566100000|2022-01-19 04:21:40|1589.76|1573.76|1589.5|1573.5|1589.76|1573.76|1589.5|1573.5|3
1642566120000|2022-01-19 04:22:00|1589.29|1573.29|1589.4|1573.4|1589.5|1573.5|1589.21|1573.21|5
1642566130000|2022-01-19 04:22:10|1589.31|1573.31|1589.29|1573.29|1589.31|1573.31|1588.5|1572.5|9
1642566140000|2022-01-19 04:22:20|1589.19|1573.19|1589|1573|1589.45|1573.45|1589|1573|3
1642566160000|2022-01-19 04:22:40|1589.09|1573.09|1588.5|1572.5|1589.09|1573.09|1588.5|1572.5|3
1642566170000|2022-01-19 04:22:50|1588.27|1572.27|1588.21|1572.21|1588.27|1572.27|1588.21|1572.21|2
1642566180000|2022-01-19 04:23:00|1588.23|1572.23|1588.23|1572.23|1588.23|1572.23|1588.23|1572.23|1
1642566190000|2022-01-19 04:23:10|1588.13|1572.13|1587.65|1571.65|1588.13|1572.13|1587.65|1571.65|3
1642566200000|2022-01-19 04:23:20|1587.5|1571.5|1587.5|1571.5|1587.5|1571.5|1587.5|1571.5|1
1642566210000|2022-01-19 04:23:30|1587|1571|1586.5|1570.5|1587.3|1571.3|1586.5|1570.5|3
1642566220000|2022-01-19 04:23:40|1586.43|1570.43|1586.5|1570.5|1586.5|1570.5|1586.43|1570.43|2
1642566230000|2022-01-19 04:23:50|1586.2|1570.2|1585.74|1569.74|1586.2|1570.2|1585.74|1569.74|4
1642566240000|2022-01-19 04:24:00|1585.5|1569.5|1585.52|1569.52|1586.05|1570.05|1585.5|1569.5|8
1642566250000|2022-01-19 04:24:10|1585.5|1569.5|1585.52|1569.52|1585.54|1569.54|1585.5|1569.5|3
1642566270000|2022-01-19 04:24:30|1585.5|1569.5|1585.48|1569.48|1585.54|1569.54|1585.48|1569.48|4
1642566280000|2022-01-19 04:24:40|1585.68|1569.68|1585.48|1569.48|1585.68|1569.68|1585.48|1569.48|2
1642566290000|2022-01-19 04:24:50|1586|1570|1587.34|1571.34|1587.37|1571.37|1586|1570|9
1642566300000|2022-01-19 04:25:00|1587|1571|1586.5|1570.5|1587|1571|1586.5|1570.5|5
1642566320000|2022-01-19 04:25:20|1586.35|1570.35|1586.7|1570.7|1586.95|1570.95|1586.35|1570.35|6
1642566330000|2022-01-19 04:25:30|1586.73|1570.73|1586.5|1570.5|1586.77|1570.77|1586.48|1570.48|4
1642566350000|2022-01-19 04:25:50|1586.7|1570.7|1586.5|1570.5|1586.7|1570.7|1586.5|1570.5|2
1642566360000|2022-01-19 04:26:00|1586.54|1570.54|1586.5|1570.5|1586.66|1570.66|1586.5|1570.5|4
1642566370000|2022-01-19 04:26:10|1586.54|1570.54|1586.54|1570.54|1586.54|1570.54|1586.54|1570.54|1
1642566380000|2022-01-19 04:26:20|1586.85|1570.85|1586.5|1570.5|1586.85|1570.85|1586.5|1570.5|2
1642566400000|2022-01-19 04:26:40|1586.53|1570.53|1586.5|1570.5|1586.53|1570.53|1586.5|1570.5|2
1642566420000|2022-01-19 04:27:00|1586.38|1570.38|1586|1570|1586.38|1570.38|1585.79|1569.79|5
1642566430000|2022-01-19 04:27:10|1586.12|1570.12|1586|1570|1586.12|1570.12|1586|1570|2
1642566440000|2022-01-19 04:27:20|1586.5|1570.5|1587.89|1571.89|1587.89|1571.89|1586.5|1570.5|9
1642566450000|2022-01-19 04:27:30|1588.07|1572.07|1589.16|1573.16|1589.16|1573.16|1588.07|1572.07|6
1642566460000|2022-01-19 04:27:40|1588.95|1572.95|1588.5|1572.5|1589.25|1573.25|1588.5|1572.5|10
1642566470000|2022-01-19 04:27:50|1588|1572|1587.5|1571.5|1588|1572|1587.5|1571.5|4
1642566480000|2022-01-19 04:28:00|1587.45|1571.45|1587|1571|1587.45|1571.45|1587|1571|2
1642566490000|2022-01-19 04:28:10|1587.5|1571.5|1587.82|1571.82|1587.82|1571.82|1587.5|1571.5|4
1642566500000|2022-01-19 04:28:20|1587.5|1571.5|1587.5|1571.5|1587.5|1571.5|1587.5|1571.5|1
1642566530000|2022-01-19 04:28:50|1587.86|1571.86|1587.86|1571.86|1587.86|1571.86|1587.86|1571.86|1
1642566540000|2022-01-19 04:29:00|1587.5|1571.5|1587.3|1571.3|1587.5|1571.5|1587.3|1571.3|2
1642566550000|2022-01-19 04:29:10|1587.35|1571.35|1587.35|1571.35|1587.35|1571.35|1587.35|1571.35|1
1642566560000|2022-01-19 04:29:20|1587.85|1571.85|1588.28|1572.28|1588.28|1572.28|1587.85|1571.85|5
1642566570000|2022-01-19 04:29:30|1588.64|1572.64|1590.12|1574.12|1590.55|1574.55|1588.64|1572.64|7
1642566580000|2022-01-19 04:29:40|1590.3|1574.3|1590.24|1574.24|1590.3|1574.3|1590.24|1574.24|2
1642566590000|2022-01-19 04:29:50|1590.06|1574.06|1590.06|1574.06|1590.06|1574.06|1590.06|1574.06|1
1642566600000|2022-01-19 04:30:00|1590|1574|1590.35|1574.35|1590.35|1574.35|1590|1574|2
1642566610000|2022-01-19 04:30:10|1590.33|1574.33|1587.5|1571.5|1590.33|1574.33|1587.5|1571.5|10
1642566620000|2022-01-19 04:30:20|1588|1572|1588.3|1572.3|1588.3|1572.3|1588|1572|3
1642566630000|2022-01-19 04:30:30|1588.8|1572.8|1588.8|1572.8|1588.8|1572.8|1588.8|1572.8|1
1642566640000|2022-01-19 04:30:40|1588.3|1572.3|1588.5|1572.5|1588.8|1572.8|1588.3|1572.3|4
1642566650000|2022-01-19 04:30:50|1589|1573|1588.5|1572.5|1589|1573|1588.5|1572.5|2
1642566660000|2022-01-19 04:31:00|1589|1573|1589|1573|1589|1573|1589|1573|1
1642566670000|2022-01-19 04:31:10|1588.5|1572.5|1588.5|1572.5|1588.6|1572.6|1588.5|1572.5|3
1642566680000|2022-01-19 04:31:20|1589|1573|1589.35|1573.35|1589.64|1573.64|1589|1573|4
1642566700000|2022-01-19 04:31:40|1589.5|1573.5|1589.5|1573.5|1589.5|1573.5|1589.5|1573.5|1
1642566710000|2022-01-19 04:31:50|1589.8|1573.8|1589|1573|1589.8|1573.8|1589|1573|6
1642566720000|2022-01-19 04:32:00|1588.5|1572.5|1589|1573|1589|1573|1588.5|1572.5|4
1642566730000|2022-01-19 04:32:10|1588.5|1572.5|1589|1573|1589|1573|1588.5|1572.5|2
1642566740000|2022-01-19 04:32:20|1589.03|1573.03|1589.15|1573.15|1589.15|1573.15|1589.03|1573.03|2
1642566750000|2022-01-19 04:32:30|1588.65|1572.65|1589.19|1573.19|1589.19|1573.19|1588.5|1572.5|4
1642566760000|2022-01-19 04:32:40|1589|1573|1589|1573|1589|1573|1589|1573|1
1642566770000|2022-01-19 04:32:50|1589.3|1573.3|1589.74|1573.74|1589.74|1573.74|1589.3|1573.3|2
1642566780000|2022-01-19 04:33:00|1590|1574|1594.8|1578.8|1594.8|1578.8|1589.5|1573.5|11
1642566790000|2022-01-19 04:33:10|1595|1579|1595|1579|1595|1579|1595|1579|1
1642566800000|2022-01-19 04:33:20|1594.5|1578.5|1593.92|1577.92|1594.5|1578.5|1593.5|1577.5|4
1642566810000|2022-01-19 04:33:30|1593.9|1577.9|1593.72|1577.72|1594|1578|1593.72|1577.72|4
1642566820000|2022-01-19 04:33:40|1594|1578|1593.91|1577.91|1594.1|1578.1|1593.72|1577.72|7
1642566830000|2022-01-19 04:33:50|1593.81|1577.81|1594.29|1578.29|1594.3|1578.3|1593.81|1577.81|3
1642566840000|2022-01-19 04:34:00|1594.38|1578.38|1595.06|1579.06|1595.06|1579.06|1594.38|1578.38|6
1642566850000|2022-01-19 04:34:10|1595.35|1579.35|1595.35|1579.35|1595.35|1579.35|1595.35|1579.35|1
1642566870000|2022-01-19 04:34:30|1595.06|1579.06|1595.06|1579.06|1595.06|1579.06|1595.06|1579.06|1
1642566890000|2022-01-19 04:34:50|1595.07|1579.07|1595.27|1579.27|1595.27|1579.27|1595.07|1579.07|2
1642566910000|2022-01-19 04:35:10|1595.07|1579.07|1595.07|1579.07|1595.07|1579.07|1595.07|1579.07|1
1642566950000|2022-01-19 04:35:50|1595|1579|1594.5|1578.5|1595|1579|1594.5|1578.5|2
1642566960000|2022-01-19 04:36:00|1594.4|1578.4|1594|1578|1594.4|1578.4|1594|1578|3
1642566970000|2022-01-19 04:36:10|1593.5|1577.5|1593.5|1577.5|1594|1578|1593.5|1577.5|3
1642566980000|2022-01-19 04:36:20|1593.45|1577.45|1593.5|1577.5|1593.5|1577.5|1593.45|1577.45|2
1642566990000|2022-01-19 04:36:30|1593.33|1577.33|1593|1577|1593.4|1577.4|1593|1577|3
1642567000000|2022-01-19 04:36:40|1592.5|1576.5|1592.5|1576.5|1592.5|1576.5|1592.5|1576.5|1
1642567010000|2022-01-19 04:36:50|1592.45|1576.45|1592.14|1576.14|1592.57|1576.57|1592.14|1576.14|5
1642567020000|2022-01-19 04:37:00|1592.25|1576.25|1592.46|1576.46|1592.46|1576.46|1592.02|1576.02|9
1642567030000|2022-01-19 04:37:10|1592.65|1576.65|1592.02|1576.02|1592.65|1576.65|1592.02|1576.02|7
1642567040000|2022-01-19 04:37:20|1592.04|1576.04|1591.64|1575.64|1592.2|1576.2|1591.64|1575.64|5
1642567050000|2022-01-19 04:37:30|1592.02|1576.02|1592.58|1576.58|1592.7|1576.7|1591.89|1575.89|14
1642567060000|2022-01-19 04:37:40|1592.6|1576.6|1592.5|1576.5|1592.6|1576.6|1592.5|1576.5|5
1642567070000|2022-01-19 04:37:50|1592.53|1576.53|1592.5|1576.5|1592.54|1576.54|1592.5|1576.5|3
1642567100000|2022-01-19 04:38:20|1592.48|1576.48|1592.9|1576.9|1592.9|1576.9|1592.48|1576.48|3
1642567110000|2022-01-19 04:38:30|1593.15|1577.15|1593|1577|1593.15|1577.15|1593|1577|2
1642567120000|2022-01-19 04:38:40|1592.95|1576.95|1593|1577|1593|1577|1592.95|1576.95|3
1642567130000|2022-01-19 04:38:50|1593.3|1577.3|1593.3|1577.3|1593.3|1577.3|1593.3|1577.3|1
1642567140000|2022-01-19 04:39:00|1593.5|1577.5|1593.5|1577.5|1593.5|1577.5|1593.5|1577.5|1
1642567190000|2022-01-19 04:39:50|1593.82|1577.82|1594.07|1578.07|1594.07|1578.07|1593.82|1577.82|3
1642567200000|2022-01-19 04:40:00|1594.05|1578.05|1594.07|1578.07|1594.07|1578.07|1594.05|1578.05|2
1642567220000|2022-01-19 04:40:20|1594|1578|1594.07|1578.07|1594.07|1578.07|1594|1578|2
1642567230000|2022-01-19 04:40:30|1593.66|1577.66|1593.66|1577.66|1593.66|1577.66|1593.66|1577.66|1
1642567250000|2022-01-19 04:40:50|1593.5|1577.5|1593.5|1577.5|1593.5|1577.5|1593.5|1577.5|1
1642567260000|2022-01-19 04:41:00|1593.35|1577.35|1593.2|1577.2|1593.5|1577.5|1593.2|1577.2|3
1642567270000|2022-01-19 04:41:10|1593.07|1577.07|1593.07|1577.07|1593.07|1577.07|1593.07|1577.07|1
1642567280000|2022-01-19 04:41:20|1593.2|1577.2|1593.65|1577.65|1593.65|1577.65|1593.09|1577.09|4
1642567290000|2022-01-19 04:41:30|1593.38|1577.38|1593.38|1577.38|1593.65|1577.65|1593.38|1577.38|3
1642567300000|2022-01-19 04:41:40|1593.09|1577.09|1593.53|1577.53|1593.66|1577.66|1593.09|1577.09|7
1642567320000|2022-01-19 04:42:00|1593.79|1577.79|1593.72|1577.72|1593.79|1577.79|1593.53|1577.53|5
1642567330000|2022-01-19 04:42:10|1593.77|1577.77|1593.5|1577.5|1593.77|1577.77|1593.24|1577.24|4
1642567340000|2022-01-19 04:42:20|1593|1577|1592.44|1576.44|1593|1577|1592.44|1576.44|2
1642567350000|2022-01-19 04:42:30|1592.4|1576.4|1592.5|1576.5|1592.5|1576.5|1592.4|1576.4|3
1642567370000|2022-01-19 04:42:50|1592.46|1576.46|1592.47|1576.47|1592.48|1576.48|1592.41|1576.41|6
1642567380000|2022-01-19 04:43:00|1592.38|1576.38|1592.14|1576.14|1592.38|1576.38|1592.14|1576.14|4
1642567400000|2022-01-19 04:43:20|1592.45|1576.45|1592.45|1576.45|1592.45|1576.45|1592.45|1576.45|1
1642567410000|2022-01-19 04:43:30|1592.14|1576.14|1591.98|1575.98|1592.23|1576.23|1591.8|1575.8|4
1642567420000|2022-01-19 04:43:40|1591.81|1575.81|1591.81|1575.81|1591.81|1575.81|1591.81|1575.81|1
1642567430000|2022-01-19 04:43:50|1591.85|1575.85|1591.85|1575.85|1591.85|1575.85|1591.85|1575.85|1
1642567440000|2022-01-19 04:44:00|1591.84|1575.84|1591.39|1575.39|1591.84|1575.84|1591.37|1575.37|5
1642567450000|2022-01-19 04:44:10|1591|1575|1591.45|1575.45|1591.64|1575.64|1591|1575|4
1642567470000|2022-01-19 04:44:30|1591|1575|1591|1575|1591.25|1575.25|1591|1575|4
1642567480000|2022-01-19 04:44:40|1591.19|1575.19|1591.47|1575.47|1591.5|1575.5|1591.19|1575.19|4
1642567490000|2022-01-19 04:44:50|1591.49|1575.49|1591.5|1575.5|1591.5|1575.5|1591.43|1575.43|4
1642567500000|2022-01-19 04:45:00|1592.05|1576.05|1592.5|1576.5|1592.5|1576.5|1592.05|1576.05|3
1642567510000|2022-01-19 04:45:10|1592.57|1576.57|1593.15|1577.15|1593.15|1577.15|1592.41|1576.41|7
1642567520000|2022-01-19 04:45:20|1593.28|1577.28|1594.11|1578.11|1594.52|1578.52|1593.28|1577.28|10
1642567530000|2022-01-19 04:45:30|1594.04|1578.04|1594.04|1578.04|1594.04|1578.04|1594.04|1578.04|1
1642567550000|2022-01-19 04:45:50|1594.05|1578.05|1594.05|1578.05|1594.05|1578.05|1594.04|1578.04|3
1642567560000|2022-01-19 04:46:00|1594.04|1578.04|1594.02|1578.02|1594.04|1578.04|1593.64|1577.64|4
1642567580000|2022-01-19 04:46:20|1593.64|1577.64|1594.15|1578.15|1594.15|1578.15|1593.64|1577.64|5
1642567590000|2022-01-19 04:46:30|1593.65|1577.65|1593.5|1577.5|1593.65|1577.65|1593.37|1577.37|3
1642567600000|2022-01-19 04:46:40|1593|1577|1592.35|1576.35|1593|1577|1592.25|1576.25|9
1642567610000|2022-01-19 04:46:50|1592.5|1576.5|1592.35|1576.35|1592.5|1576.5|1592.35|1576.35|4
1642567620000|2022-01-19 04:47:00|1592.3|1576.3|1592.25|1576.25|1592.31|1576.31|1592.21|1576.21|5
1642567630000|2022-01-19 04:47:10|1591.55|1575.55|1591.93|1575.93|1591.93|1575.93|1591.55|1575.55|6
1642567640000|2022-01-19 04:47:20|1591.55|1575.55|1591.93|1575.93|1591.93|1575.93|1591.55|1575.55|6
1642567650000|2022-01-19 04:47:30|1591.55|1575.55|1591.5|1575.5|1591.55|1575.55|1591.5|1575.5|2
1642567660000|2022-01-19 04:47:40|1591.62|1575.62|1591.5|1575.5|1591.72|1575.72|1591.5|1575.5|3
1642567680000|2022-01-19 04:48:00|1591.78|1575.78|1591.78|1575.78|1591.78|1575.78|1591.78|1575.78|1
1642567690000|2022-01-19 04:48:10|1592.18|1576.18|1592.5|1576.5|1592.5|1576.5|1592.18|1576.18|4
1642567720000|2022-01-19 04:48:40|1592.36|1576.36|1591.5|1575.5|1592.36|1576.36|1591.5|1575.5|4
1642567730000|2022-01-19 04:48:50|1591.61|1575.61|1591.61|1575.61|1591.61|1575.61|1591.61|1575.61|1
1642567740000|2022-01-19 04:49:00|1591.81|1575.81|1591.84|1575.84|1592.15|1576.15|1591.81|1575.81|4
1642567750000|2022-01-19 04:49:10|1592.14|1576.14|1592.32|1576.32|1592.32|1576.32|1592.14|1576.14|2
1642567760000|2022-01-19 04:49:20|1591.82|1575.82|1591.37|1575.37|1592|1576|1591.37|1575.37|7
1642567770000|2022-01-19 04:49:30|1591.38|1575.38|1591.5|1575.5|1591.57|1575.57|1591.37|1575.37|5
1642567800000|2022-01-19 04:50:00|1591.39|1575.39|1591.49|1575.49|1591.77|1575.77|1591.27|1575.27|7
1642567810000|2022-01-19 04:50:10|1591.96|1575.96|1592.59|1576.59|1592.59|1576.59|1591.96|1575.96|4
1642567820000|2022-01-19 04:50:20|1592.5|1576.5|1592.59|1576.59|1592.59|1576.59|1592.5|1576.5|2
1642567850000|2022-01-19 04:50:50|1592.5|1576.5|1592.59|1576.59|1592.59|1576.59|1592.5|1576.5|2
1642567860000|2022-01-19 04:51:00|1592.5|1576.5|1592.62|1576.62|1592.69|1576.69|1592.44|1576.44|14
1642567870000|2022-01-19 04:51:10|1592.5|1576.5|1591|1575|1592.6|1576.6|1590.91|1574.91|9
1642567890000|2022-01-19 04:51:30|1590.5|1574.5|1590.5|1574.5|1590.5|1574.5|1590.5|1574.5|1
1642567900000|2022-01-19 04:51:40|1590.62|1574.62|1590.62|1574.62|1590.62|1574.62|1590.62|1574.62|1
1642567920000|2022-01-19 04:52:00|1590.5|1574.5|1590.25|1574.25|1590.69|1574.69|1590.24|1574.24|5
1642567930000|2022-01-19 04:52:10|1590.24|1574.24|1589.55|1573.55|1590.24|1574.24|1589.55|1573.55|4
1642567940000|2022-01-19 04:52:20|1589.68|1573.68|1589.68|1573.68|1589.68|1573.68|1589.68|1573.68|1
1642567960000|2022-01-19 04:52:40|1589.69|1573.69|1590.41|1574.41|1590.58|1574.58|1589.69|1573.69|5
1642567970000|2022-01-19 04:52:50|1590.33|1574.33|1590.41|1574.41|1590.58|1574.58|1590.33|1574.33|10
1642567980000|2022-01-19 04:53:00|1590.58|1574.58|1590.58|1574.58|1590.69|1574.69|1590.41|1574.41|5
1642567990000|2022-01-19 04:53:10|1590.5|1574.5|1590.4|1574.4|1590.5|1574.5|1590.4|1574.4|2
1642568000000|2022-01-19 04:53:20|1590.59|1574.59|1590.48|1574.48|1590.59|1574.59|1590.48|1574.48|2
1642568010000|2022-01-19 04:53:30|1590.64|1574.64|1590.36|1574.36|1590.64|1574.64|1590.18|1574.18|8
1642568020000|2022-01-19 04:53:40|1590.61|1574.61|1590.61|1574.61|1590.61|1574.61|1590.5|1574.5|3
1642568030000|2022-01-19 04:53:50|1590.5|1574.5|1590.5|1574.5|1590.69|1574.69|1590.5|1574.5|4
1642568040000|2022-01-19 04:54:00|1590.61|1574.61|1590.72|1574.72|1590.72|1574.72|1590.5|1574.5|3
1642568050000|2022-01-19 04:54:10|1591|1575|1591.5|1575.5|1591.78|1575.78|1591|1575|7
1642568110000|2022-01-19 04:55:10|1591.45|1575.45|1591.45|1575.45|1591.45|1575.45|1591.45|1575.45|1
1642568120000|2022-01-19 04:55:20|1591.5|1575.5|1591.5|1575.5|1591.5|1575.5|1591.5|1575.5|1
1642568150000|2022-01-19 04:55:50|1592|1576|1592|1576|1592|1576|1592|1576|1
1642568160000|2022-01-19 04:56:00|1591.79|1575.79|1592|1576|1592|1576|1591.79|1575.79|2
1642568170000|2022-01-19 04:56:10|1591.79|1575.79|1592|1576|1592|1576|1591.79|1575.79|3
1642568180000|2022-01-19 04:56:20|1592.5|1576.5|1592.09|1576.09|1592.5|1576.5|1591.98|1575.98|4
1642568220000|2022-01-19 04:57:00|1591.91|1575.91|1591.55|1575.55|1591.91|1575.91|1591.55|1575.55|2
1642568230000|2022-01-19 04:57:10|1591.5|1575.5|1591|1575|1591.5|1575.5|1591|1575|4
1642568240000|2022-01-19 04:57:20|1591.25|1575.25|1591|1575|1591.25|1575.25|1591|1575|4
1642568260000|2022-01-19 04:57:40|1590.5|1574.5|1590.5|1574.5|1590.5|1574.5|1590.5|1574.5|1
1642568280000|2022-01-19 04:58:00|1590.44|1574.44|1590.5|1574.5|1590.5|1574.5|1590.44|1574.44|2
1642568290000|2022-01-19 04:58:10|1589.85|1573.85|1589.85|1573.85|1589.85|1573.85|1589.85|1573.85|1
1642568300000|2022-01-19 04:58:20|1589.55|1573.55|1588.65|1572.65|1589.55|1573.55|1588.65|1572.65|5
1642568310000|2022-01-19 04:58:30|1588.47|1572.47|1588|1572|1588.47|1572.47|1588|1572|3
1642568340000|2022-01-19 04:59:00|1587.75|1571.75|1585.7|1569.7|1587.75|1571.75|1585.7|1569.7|5
1642568350000|2022-01-19 04:59:10|1586|1570|1585.5|1569.5|1586|1570|1585.5|1569.5|2
1642568400000|2022-01-19 05:00:00|1585.79|1569.79|1585.5|1569.5|1585.79|1569.79|1585.5|1569.5|2
1642568410000|2022-01-19 05:00:10|1585.55|1569.55|1585.55|1569.55|1585.55|1569.55|1585.55|1569.55|1
1642568430000|2022-01-19 05:00:30|1585.6|1569.6|1585.05|1569.05|1585.6|1569.6|1585.05|1569.05|4
1642568440000|2022-01-19 05:00:40|1584.75|1568.75|1584.75|1568.75|1584.75|1568.75|1584.75|1568.75|1
1642568450000|2022-01-19 05:00:50|1584.5|1568.5|1584.25|1568.25|1584.5|1568.5|1584.25|1568.25|2
1642568460000|2022-01-19 05:01:00|1584.5|1568.5|1584.5|1568.5|1584.5|1568.5|1584.5|1568.5|1
1642568500000|2022-01-19 05:01:40|1584.88|1568.88|1585|1569|1585|1569|1584.88|1568.88|3
1642568520000|2022-01-19 05:02:00|1585.5|1569.5|1585.5|1569.5|1585.5|1569.5|1585.5|1569.5|1
1642568530000|2022-01-19 05:02:10|1585.9|1569.9|1585.5|1569.5|1586.2|1570.2|1585.5|1569.5|4
1642568540000|2022-01-19 05:02:20|1585.9|1569.9|1585.5|1569.5|1585.9|1569.9|1585.5|1569.5|2
1642568550000|2022-01-19 05:02:30|1585.9|1569.9|1586.5|1570.5|1586.5|1570.5|1585.9|1569.9|4
1642568560000|2022-01-19 05:02:40|1587|1571|1586.7|1570.7|1587|1571|1586.7|1570.7|2
1642568570000|2022-01-19 05:02:50|1586.87|1570.87|1587.5|1571.5|1587.72|1571.72|1586.7|1570.7|6
1642568580000|2022-01-19 05:03:00|1587.72|1571.72|1587.5|1571.5|1587.72|1571.72|1587.5|1571.5|2
1642568590000|2022-01-19 05:03:10|1587.9|1571.9|1588|1572|1588|1572|1587.5|1571.5|4
1642568600000|2022-01-19 05:03:20|1588.5|1572.5|1589|1573|1589.35|1573.35|1588.5|1572.5|6
1642568610000|2022-01-19 05:03:30|1589.5|1573.5|1588.85|1572.85|1589.5|1573.5|1588.85|1572.85|3
1642568620000|2022-01-19 05:03:40|1589.13|1573.13|1589.25|1573.25|1589.25|1573.25|1589.13|1573.13|2
1642568640000|2022-01-19 05:04:00|1589.02|1573.02|1589.5|1573.5|1589.5|1573.5|1589.02|1573.02|3
1642568660000|2022-01-19 05:04:20|1589.62|1573.62|1589.5|1573.5|1589.62|1573.62|1589.5|1573.5|2
1642568670000|2022-01-19 05:04:30|1589.99|1573.99|1589.99|1573.99|1589.99|1573.99|1589.99|1573.99|1
1642568680000|2022-01-19 05:04:40|1590.49|1574.49|1590.49|1574.49|1590.49|1574.49|1590.49|1574.49|1
1642568690000|2022-01-19 05:04:50|1591|1575|1591|1575|1591|1575|1591|1575|1
1642568700000|2022-01-19 05:05:00|1591.39|1575.39|1590.8|1574.8|1591.39|1575.39|1590.7|1574.7|4
1642568710000|2022-01-19 05:05:10|1591.2|1575.2|1591|1575|1591.5|1575.5|1591|1575|5
1642568720000|2022-01-19 05:05:20|1590.99|1574.99|1590.99|1574.99|1590.99|1574.99|1590.99|1574.99|1
1642568730000|2022-01-19 05:05:30|1590.7|1574.7|1590.22|1574.22|1590.7|1574.7|1589.98|1573.98|13
1642568740000|2022-01-19 05:05:40|1590.5|1574.5|1590|1574|1590.5|1574.5|1590|1574|5
1642568780000|2022-01-19 05:06:20|1589.6|1573.6|1589.6|1573.6|1589.6|1573.6|1589.6|1573.6|1
1642568790000|2022-01-19 05:06:30|1589.55|1573.55|1589.55|1573.55|1589.55|1573.55|1589.55|1573.55|1
1642568800000|2022-01-19 05:06:40|1589.27|1573.27|1589|1573|1589.27|1573.27|1589|1573|2
1642568830000|2022-01-19 05:07:10|1589.5|1573.5|1589.5|1573.5|1589.5|1573.5|1589.5|1573.5|1
1642568880000|2022-01-19 05:08:00|1589.55|1573.55|1589.65|1573.65|1589.65|1573.65|1589.55|1573.55|2
1642568890000|2022-01-19 05:08:10|1589.98|1573.98|1590.49|1574.49|1590.49|1574.49|1589.98|1573.98|5
1642568900000|2022-01-19 05:08:20|1590.48|1574.48|1590.48|1574.48|1590.48|1574.48|1590.48|1574.48|1
1642568910000|2022-01-19 05:08:30|1590.49|1574.49|1590.48|1574.48|1590.49|1574.49|1590.48|1574.48|2
1642568930000|2022-01-19 05:08:50|1590.63|1574.63|1590.55|1574.55|1590.95|1574.95|1590.55|1574.55|3
1642568950000|2022-01-19 05:09:10|1590.6|1574.6|1590.48|1574.48|1590.73|1574.73|1590.48|1574.48|3
1642568960000|2022-01-19 05:09:20|1591.3|1575.3|1590.89|1574.89|1591.3|1575.3|1590.89|1574.89|2
1642568970000|2022-01-19 05:09:30|1591.3|1575.3|1590.6|1574.6|1591.3|1575.3|1590.6|1574.6|3
1642568980000|2022-01-19 05:09:40|1590.67|1574.67|1590.6|1574.6|1590.67|1574.67|1590.6|1574.6|2
1642569000000|2022-01-19 05:10:00|1590.5|1574.5|1590.49|1574.49|1590.5|1574.5|1590.48|1574.48|3
1642569010000|2022-01-19 05:10:10|1590.48|1574.48|1591.2|1575.2|1591.5|1575.5|1590.48|1574.48|5
1642569030000|2022-01-19 05:10:30|1591.25|1575.25|1590.5|1574.5|1591.25|1575.25|1590.5|1574.5|9
1642569040000|2022-01-19 05:10:40|1590.59|1574.59|1591.2|1575.2|1591.5|1575.5|1590.59|1574.59|4
1642569060000|2022-01-19 05:11:00|1591.3|1575.3|1591.3|1575.3|1591.3|1575.3|1591.3|1575.3|1
1642569070000|2022-01-19 05:11:10|1590.89|1574.89|1590.89|1574.89|1591.3|1575.3|1590.89|1574.89|3
1642569080000|2022-01-19 05:11:20|1591.3|1575.3|1590.5|1574.5|1591.3|1575.3|1590.5|1574.5|4
1642569090000|2022-01-19 05:11:30|1590.48|1574.48|1590.58|1574.58|1590.88|1574.88|1590.48|1574.48|4
1642569100000|2022-01-19 05:11:40|1590.88|1574.88|1591.5|1575.5|1591.5|1575.5|1590.88|1574.88|6
1642569120000|2022-01-19 05:12:00|1591.1|1575.1|1590.73|1574.73|1591.1|1575.1|1590.53|1574.53|3
1642569140000|2022-01-19 05:12:20|1590.48|1574.48|1590.48|1574.48|1590.48|1574.48|1590.48|1574.48|1
1642569160000|2022-01-19 05:12:40|1590.92|1574.92|1591.42|1575.42|1591.42|1575.42|1590.92|1574.92|4
1642569170000|2022-01-19 05:12:50|1590.98|1574.98|1590.98|1574.98|1590.98|1574.98|1590.98|1574.98|1
1642569180000|2022-01-19 05:13:00|1591.2|1575.2|1591.2|1575.2|1591.2|1575.2|1591.2|1575.2|1
1642569210000|2022-01-19 05:13:30|1591.5|1575.5|1591.5|1575.5|1591.5|1575.5|1591.5|1575.5|1
1642569240000|2022-01-19 05:14:00|1591.3|1575.3|1591.5|1575.5|1591.5|1575.5|1591.3|1575.3|3
1642569300000|2022-01-19 05:15:00|1591.56|1575.56|1591.5|1575.5|1591.56|1575.56|1591.5|1575.5|2
1642569310000|2022-01-19 05:15:10|1591.59|1575.59|1591.5|1575.5|1591.59|1575.59|1591.5|1575.5|2
1642569330000|2022-01-19 05:15:30|1591.45|1575.45|1591.4|1575.4|1591.45|1575.45|1591.4|1575.4|2
1642569340000|2022-01-19 05:15:40|1591.2|1575.2|1591.5|1575.5|1591.5|1575.5|1591.2|1575.2|2
1642569350000|2022-01-19 05:15:50|1591.41|1575.41|1591.5|1575.5|1591.5|1575.5|1591.41|1575.41|2
1642569360000|2022-01-19 05:16:00|1591.41|1575.41|1591.3|1575.3|1591.41|1575.41|1591.3|1575.3|2
1642569380000|2022-01-19 05:16:20|1590.89|1574.89|1590.6|1574.6|1590.89|1574.89|1590.6|1574.6|2
1642569390000|2022-01-19 05:16:30|1590.5|1574.5|1591.5|1575.5|1591.5|1575.5|1590.5|1574.5|4
1642569400000|2022-01-19 05:16:40|1591.41|1575.41|1591.25|1575.25|1591.41|1575.41|1591.25|1575.25|2
1642569410000|2022-01-19 05:16:50|1590.88|1574.88|1590.5|1574.5|1590.88|1574.88|1590.5|1574.5|2
1642569420000|2022-01-19 05:17:00|1590.49|1574.49|1590.49|1574.49|1590.49|1574.49|1590.49|1574.49|1
1642569430000|2022-01-19 05:17:10|1590.48|1574.48|1590.5|1574.5|1590.5|1574.5|1590.48|1574.48|2
1642569450000|2022-01-19 05:17:30|1590.48|1574.48|1590.49|1574.49|1590.49|1574.49|1590.48|1574.48|2
1642569460000|2022-01-19 05:17:40|1590.42|1574.42|1590.49|1574.49|1590.49|1574.49|1590.42|1574.42|2
1642569480000|2022-01-19 05:18:00|1590.5|1574.5|1590.63|1574.63|1590.63|1574.63|1590.48|1574.48|4
1642569490000|2022-01-19 05:18:10|1590.55|1574.55|1590.63|1574.63|1590.64|1574.64|1590.54|1574.54|5
1642569500000|2022-01-19 05:18:20|1590.49|1574.49|1590.2|1574.2|1590.49|1574.49|1590.2|1574.2|2
1642569530000|2022-01-19 05:18:50|1589.3|1573.3|1588.5|1572.5|1589.3|1573.3|1588.5|1572.5|6
1642569540000|2022-01-19 05:19:00|1588.1|1572.1|1588|1572|1588.1|1572.1|1587.7|1571.7|3
1642569550000|2022-01-19 05:19:10|1588.09|1572.09|1588|1572|1588.1|1572.1|1588|1572|4
1642569560000|2022-01-19 05:19:20|1587.5|1571.5|1588|1572|1588|1572|1587.5|1571.5|2
1642569570000|2022-01-19 05:19:30|1587.5|1571.5|1588|1572|1588|1572|1587.5|1571.5|4
1642569600000|2022-01-19 05:20:00|1588.5|1572.5|1588.5|1572.5|1588.5|1572.5|1588.5|1572.5|1
1642569610000|2022-01-19 05:20:10|1588.79|1572.79|1589.11|1573.11|1589.11|1573.11|1588.75|1572.75|4
1642569620000|2022-01-19 05:20:20|1589.61|1573.61|1589.61|1573.61|1589.61|1573.61|1589.5|1573.5|3
1642569630000|2022-01-19 05:20:30|1589.5|1573.5|1588.9|1572.9|1589.5|1573.5|1588.9|1572.9|3
1642569640000|2022-01-19 05:20:40|1588.5|1572.5|1588.9|1572.9|1588.9|1572.9|1588.5|1572.5|4
1642569650000|2022-01-19 05:20:50|1588.5|1572.5|1588.5|1572.5|1588.5|1572.5|1588.5|1572.5|1
1642569680000|2022-01-19 05:21:20|1588.75|1572.75|1588.5|1572.5|1588.75|1572.75|1588.5|1572.5|2
1642569690000|2022-01-19 05:21:30|1589|1573|1588.5|1572.5|1589|1573|1588.5|1572.5|3
1642569700000|2022-01-19 05:21:40|1588.9|1572.9|1588.5|1572.5|1588.9|1572.9|1588.5|1572.5|2
1642569710000|2022-01-19 05:21:50|1588.39|1572.39|1588.8|1572.8|1588.8|1572.8|1588.39|1572.39|5
1642569720000|2022-01-19 05:22:00|1588.5|1572.5|1588.5|1572.5|1588.5|1572.5|1588.5|1572.5|1
1642569730000|2022-01-19 05:22:10|1588.9|1572.9|1589.11|1573.11|1589.29|1573.29|1588.9|1572.9|4
1642569740000|2022-01-19 05:22:20|1589.61|1573.61|1589.5|1573.5|1589.61|1573.61|1589.2|1573.2|4
1642569750000|2022-01-19 05:22:30|1589|1573|1589|1573|1589|1573|1589|1573|1
1642569770000|2022-01-19 05:22:50|1588.58|1572.58|1588.58|1572.58|1588.58|1572.58|1588.58|1572.58|1
1642569780000|2022-01-19 05:23:00|1588.75|1572.75|1589.5|1573.5|1589.5|1573.5|1588.58|1572.58|5
1642569790000|2022-01-19 05:23:10|1589.2|1573.2|1589.2|1573.2|1589.2|1573.2|1589.2|1573.2|1
1642569800000|2022-01-19 05:23:20|1589.1|1573.1|1589.08|1573.08|1589.34|1573.34|1588.68|1572.68|5
1642569820000|2022-01-19 05:23:40|1589.5|1573.5|1589.5|1573.5|1589.5|1573.5|1589.5|1573.5|1
1642569840000|2022-01-19 05:24:00|1589.67|1573.67|1589.67|1573.67|1589.67|1573.67|1589.67|1573.67|1
1642569890000|2022-01-19 05:24:50|1589.57|1573.57|1589.55|1573.55|1589.67|1573.67|1589.55|1573.55|3
1642569900000|2022-01-19 05:25:00|1589.5|1573.5|1589.65|1573.65|1589.65|1573.65|1589.5|1573.5|2
1642569910000|2022-01-19 05:25:10|1589.67|1573.67|1590.26|1574.26|1590.26|1574.26|1589.67|1573.67|6
1642569920000|2022-01-19 05:25:20|1590.5|1574.5|1591|1575|1591.08|1575.08|1590.5|1574.5|5
1642569940000|2022-01-19 05:25:40|1590.6|1574.6|1590.6|1574.6|1590.6|1574.6|1590.6|1574.6|1
1642569950000|2022-01-19 05:25:50|1591|1575|1591|1575|1591|1575|1591|1575|1
1642569960000|2022-01-19 05:26:00|1591.5|1575.5|1591.5|1575.5|1591.5|1575.5|1591.5|1575.5|1
1642569970000|2022-01-19 05:26:10|1591|1575|1591.29|1575.29|1591.29|1575.29|1590.95|1574.95|3
1642569980000|2022-01-19 05:26:20|1591.5|1575.5|1591.5|1575.5|1591.5|1575.5|1591.5|1575.5|1
1642570050000|2022-01-19 05:27:30|1591.45|1575.45|1591.5|1575.5|1591.5|1575.5|1591.45|1575.45|2
1642570060000|2022-01-19 05:27:40|1591.7|1575.7|1591.7|1575.7|1591.7|1575.7|1591.7|1575.7|1
1642570070000|2022-01-19 05:27:50|1591.95|1575.95|1592.45|1576.45|1592.45|1576.45|1591.95|1575.95|2
1642570080000|2022-01-19 05:28:00|1591.7|1575.7|1591.75|1575.75|1591.75|1575.75|1591.7|1575.7|2
1642570090000|2022-01-19 05:28:10|1591.85|1575.85|1591.85|1575.85|1591.85|1575.85|1591.85|1575.85|1
1642570100000|2022-01-19 05:28:20|1591.5|1575.5|1590.1|1574.1|1591.58|1575.58|1590.1|1574.1|9
1642570110000|2022-01-19 05:28:30|1590.5|1574.5|1590.5|1574.5|1590.5|1574.5|1590.5|1574.5|1
1642570120000|2022-01-19 05:28:40|1590.8|1574.8|1589.9|1573.9|1590.8|1574.8|1589.9|1573.9|2
1642570130000|2022-01-19 05:28:50|1589.5|1573.5|1589.5|1573.5|1589.5|1573.5|1589.5|1573.5|1
1642570150000|2022-01-19 05:29:10|1589.15|1573.15|1588.65|1572.65|1589.15|1573.15|1588.65|1572.65|2
1642570160000|2022-01-19 05:29:20|1588.5|1572.5|1588.5|1572.5|1588.5|1572.5|1588.5|1572.5|1
1642570200000|2022-01-19 05:30:00|1588.79|1572.79|1589|1573|1589|1573|1588.5|1572.5|4
1642570210000|2022-01-19 05:30:10|1589.4|1573.4|1589.5|1573.5|1589.79|1573.79|1589.4|1573.4|7
1642570220000|2022-01-19 05:30:20|1589.75|1573.75|1590|1574|1590|1574|1589.5|1573.5|3
1642570270000|2022-01-19 05:31:10|1589.6|1573.6|1589.6|1573.6|1589.6|1573.6|1589.6|1573.6|1
1642570280000|2022-01-19 05:31:20|1589.88|1573.88|1589.78|1573.78|1589.88|1573.88|1589.78|1573.78|2
1642570290000|2022-01-19 05:31:30|1589.88|1573.88|1589.88|1573.88|1589.88|1573.88|1589.88|1573.88|1
1642570320000|2022-01-19 05:32:00|1589.71|1573.71|1589.61|1573.61|1589.71|1573.71|1589.61|1573.61|2
1642570330000|2022-01-19 05:32:10|1589.2|1573.2|1589.3|1573.3|1589.5|1573.5|1589.2|1573.2|4
1642570340000|2022-01-19 05:32:20|1589.2|1573.2|1589.2|1573.2|1589.2|1573.2|1589.2|1573.2|1
1642570380000|2022-01-19 05:33:00|1589.1|1573.1|1589.1|1573.1|1589.1|1573.1|1589.1|1573.1|1
1642570390000|2022-01-19 05:33:10|1589.4|1573.4|1589.5|1573.5|1589.5|1573.5|1589.4|1573.4|2
1642570400000|2022-01-19 05:33:20|1589.15|1573.15|1588|1572|1589.15|1573.15|1587.8|1571.8|5
1642570410000|2022-01-19 05:33:30|1587.65|1571.65|1587.65|1571.65|1587.65|1571.65|1587.65|1571.65|1
1642570430000|2022-01-19 05:33:50|1588|1572|1588|1572|1588|1572|1588|1572|1
1642570440000|2022-01-19 05:34:00|1588.4|1572.4|1588|1572|1588.4|1572.4|1588|1572|2
1642570450000|2022-01-19 05:34:10|1587.5|1571.5|1587.5|1571.5|1587.5|1571.5|1587.5|1571.5|1
1642570470000|2022-01-19 05:34:30|1587.38|1571.38|1587.21|1571.21|1587.38|1571.38|1587.21|1571.21|2
1642570480000|2022-01-19 05:34:40|1586.65|1570.65|1586.65|1570.65|1586.65|1570.65|1586.65|1570.65|1
1642570490000|2022-01-19 05:34:50|1586.71|1570.71|1586.71|1570.71|1586.71|1570.71|1586.71|1570.71|1
1642570510000|2022-01-19 05:35:10|1586.5|1570.5|1586.5|1570.5|1586.5|1570.5|1586.5|1570.5|1
1642570520000|2022-01-19 05:35:20|1586.05|1570.05|1586.05|1570.05|1586.05|1570.05|1586.05|1570.05|1
1642570530000|2022-01-19 05:35:30|1585.7|1569.7|1585.7|1569.7|1585.7|1569.7|1585.7|1569.7|1
1642570540000|2022-01-19 05:35:40|1585.85|1569.85|1585.85|1569.85|1585.85|1569.85|1585.85|1569.85|1
1642570550000|2022-01-19 05:35:50|1586.35|1570.35|1586.4|1570.4|1586.45|1570.45|1586.35|1570.35|4
1642570560000|2022-01-19 05:36:00|1585.9|1569.9|1585.5|1569.5|1585.9|1569.9|1585.5|1569.5|2
1642570570000|2022-01-19 05:36:10|1585.29|1569.29|1584.55|1568.55|1585.29|1569.29|1584.55|1568.55|2
1642570580000|2022-01-19 05:36:20|1584.5|1568.5|1584.5|1568.5|1584.5|1568.5|1584.43|1568.43|3
1642570590000|2022-01-19 05:36:30|1583.55|1567.55|1583.55|1567.55|1583.55|1567.55|1583.55|1567.55|1
1642570610000|2022-01-19 05:36:50|1583.5|1567.5|1583.5|1567.5|1583.5|1567.5|1583.5|1567.5|1
1642570620000|2022-01-19 05:37:00|1583.34|1567.34|1582.89|1566.89|1583.34|1567.34|1582.89|1566.89|2
1642570630000|2022-01-19 05:37:10|1582.61|1566.61|1582.56|1566.56|1582.84|1566.84|1582.56|1566.56|3
1642570640000|2022-01-19 05:37:20|1582.45|1566.45|1582.5|1566.5|1582.7|1566.7|1582.45|1566.45|4
1642570650000|2022-01-19 05:37:30|1582.48|1566.48|1582.5|1566.5|1582.5|1566.5|1582.48|1566.48|2
1642570660000|2022-01-19 05:37:40|1582.8|1566.8|1583.31|1567.31|1583.32|1567.32|1582.8|1566.8|3
1642570670000|2022-01-19 05:37:50|1583.41|1567.41|1583.45|1567.45|1583.45|1567.45|1583.41|1567.41|2
1642570680000|2022-01-19 05:38:00|1583.67|1567.67|1583.72|1567.72|1583.72|1567.72|1583.67|1567.67|2
1642570690000|2022-01-19 05:38:10|1584|1568|1584.5|1568.5|1584.5|1568.5|1584|1568|2
1642570700000|2022-01-19 05:38:20|1584.72|1568.72|1584.79|1568.79|1584.81|1568.81|1584.5|1568.5|4
1642570710000|2022-01-19 05:38:30|1584.5|1568.5|1584.5|1568.5|1584.5|1568.5|1584.5|1568.5|1
1642570720000|2022-01-19 05:38:40|1583.96|1567.96|1583.46|1567.46|1583.96|1567.96|1583.46|1567.46|2
1642570730000|2022-01-19 05:38:50|1583.39|1567.39|1583.43|1567.43|1583.43|1567.43|1583.29|1567.29|3
1642570740000|2022-01-19 05:39:00|1583.41|1567.41|1583|1567|1583.41|1567.41|1583|1567|2
1642570750000|2022-01-19 05:39:10|1582.5|1566.5|1582.75|1566.75|1582.75|1566.75|1582.5|1566.5|5
1642570760000|2022-01-19 05:39:20|1582.61|1566.61|1582.75|1566.75|1582.75|1566.75|1582.61|1566.61|2
1642570770000|2022-01-19 05:39:30|1582.79|1566.79|1583.5|1567.5|1583.5|1567.5|1582.75|1566.75|4
1642570780000|2022-01-19 05:39:40|1583.57|1567.57|1583.57|1567.57|1583.57|1567.57|1583.57|1567.57|1
1642570790000|2022-01-19 05:39:50|1583.53|1567.53|1583.57|1567.57|1583.57|1567.57|1583.53|1567.53|8
1642570810000|2022-01-19 05:40:10|1583.95|1567.95|1583.56|1567.56|1584.34|1568.34|1583.56|1567.56|5
1642570820000|2022-01-19 05:40:20|1583.84|1567.84|1583.65|1567.65|1583.84|1567.84|1583.56|1567.56|8
1642570830000|2022-01-19 05:40:30|1583.5|1567.5|1583.75|1567.75|1583.75|1567.75|1583.5|1567.5|4
1642570840000|2022-01-19 05:40:40|1583.5|1567.5|1583.5|1567.5|1583.5|1567.5|1583.5|1567.5|1
1642570850000|2022-01-19 05:40:50|1583.45|1567.45|1583.5|1567.5|1583.5|1567.5|1583.01|1567.01|6
1642570870000|2022-01-19 05:41:10|1583.39|1567.39|1583.5|1567.5|1583.5|1567.5|1583.39|1567.39|2
1642570880000|2022-01-19 05:41:20|1583.38|1567.38|1583.38|1567.38|1583.38|1567.38|1583.38|1567.38|1
1642570890000|2022-01-19 05:41:30|1583.5|1567.5|1583.38|1567.38|1583.5|1567.5|1583.38|1567.38|4
1642570900000|2022-01-19 05:41:40|1583.5|1567.5|1583.11|1567.11|1583.5|1567.5|1582.71|1566.71|10
1642570910000|2022-01-19 05:41:50|1582.71|1566.71|1583.21|1567.21|1583.21|1567.21|1582.71|1566.71|7
1642570920000|2022-01-19 05:42:00|1583.09|1567.09|1583.21|1567.21|1583.21|1567.21|1582.5|1566.5|11
1642570930000|2022-01-19 05:42:10|1582.99|1566.99|1582.5|1566.5|1582.99|1566.99|1582.5|1566.5|3
1642570940000|2022-01-19 05:42:20|1582.65|1566.65|1582.5|1566.5|1582.65|1566.65|1582.5|1566.5|2
1642570950000|2022-01-19 05:42:30|1582.55|1566.55|1582.5|1566.5|1582.55|1566.55|1582.5|1566.5|2
1642570960000|2022-01-19 05:42:40|1582.6|1566.6|1582.25|1566.25|1582.6|1566.6|1582.25|1566.25|3
1642570970000|2022-01-19 05:42:50|1582.3|1566.3|1582.17|1566.17|1582.5|1566.5|1582.17|1566.17|3
1642570980000|2022-01-19 05:43:00|1581.75|1565.75|1581.5|1565.5|1581.95|1565.95|1581.5|1565.5|4
1642571000000|2022-01-19 05:43:20|1581.1|1565.1|1581.1|1565.1|1581.1|1565.1|1580.7|1564.7|3
1642571020000|2022-01-19 05:43:40|1581.23|1565.23|1581.1|1565.1|1581.23|1565.23|1581.1|1565.1|2
1642571030000|2022-01-19 05:43:50|1580.99|1564.99|1581.1|1565.1|1581.1|1565.1|1580.99|1564.99|2
1642571040000|2022-01-19 05:44:00|1581|1565|1580.98|1564.98|1581.1|1565.1|1580.6|1564.6|9
1642571050000|2022-01-19 05:44:10|1580.6|1564.6|1580.85|1564.85|1581.1|1565.1|1580.6|1564.6|3
1642571070000|2022-01-19 05:44:30|1581.1|1565.1|1580.85|1564.85|1581.1|1565.1|1580.85|1564.85|4
1642571080000|2022-01-19 05:44:40|1581.1|1565.1|1581.1|1565.1|1581.45|1565.45|1581.1|1565.1|3
1642571100000|2022-01-19 05:45:00|1580.85|1564.85|1580.6|1564.6|1580.85|1564.85|1580.6|1564.6|2
1642571110000|2022-01-19 05:45:10|1580.75|1564.75|1580.6|1564.6|1580.75|1564.75|1580.6|1564.6|2
1642571120000|2022-01-19 05:45:20|1580.53|1564.53|1580.6|1564.6|1580.95|1564.95|1580.53|1564.53|9
1642571140000|2022-01-19 05:45:40|1580.75|1564.75|1581.5|1565.5|1581.5|1565.5|1580.6|1564.6|9
1642571160000|2022-01-19 05:46:00|1581.88|1565.88|1581.88|1565.88|1581.88|1565.88|1581.88|1565.88|1
1642571170000|2022-01-19 05:46:10|1582|1566|1582|1566|1582|1566|1581.81|1565.81|3
1642571180000|2022-01-19 05:46:20|1582.5|1566.5|1582.5|1566.5|1582.5|1566.5|1582.5|1566.5|1
1642571200000|2022-01-19 05:46:40|1582.98|1566.98|1583.49|1567.49|1583.49|1567.49|1582.98|1566.98|6
1642571210000|2022-01-19 05:46:50|1583.46|1567.46|1583.49|1567.49|1583.5|1567.5|1583.46|1567.46|6
1642571220000|2022-01-19 05:47:00|1583.5|1567.5|1584.5|1568.5|1584.5|1568.5|1583.46|1567.46|5
1642571230000|2022-01-19 05:47:10|1584.4|1568.4|1583.72|1567.72|1584.5|1568.5|1583.5|1567.5|10
1642571240000|2022-01-19 05:47:20|1583.47|1567.47|1583.13|1567.13|1583.47|1567.47|1583.13|1567.13|4
1642571250000|2022-01-19 05:47:30|1583.33|1567.33|1582.4|1566.4|1583.33|1567.33|1582.29|1566.29|5
1642571260000|2022-01-19 05:47:40|1581.98|1565.98|1581.48|1565.48|1581.98|1565.98|1581.48|1565.48|2
1642571270000|2022-01-19 05:47:50|1581.7|1565.7|1581.55|1565.55|1581.7|1565.7|1581.55|1565.55|2
1642571280000|2022-01-19 05:48:00|1581.5|1565.5|1581.5|1565.5|1581.5|1565.5|1581.5|1565.5|1
1642571290000|2022-01-19 05:48:10|1581.45|1565.45|1580.94|1564.94|1581.45|1565.45|1580.5|1564.5|6
1642571300000|2022-01-19 05:48:20|1580.5|1564.5|1581.04|1565.04|1581.07|1565.07|1580.5|1564.5|6
1642571310000|2022-01-19 05:48:30|1581.07|1565.07|1581.47|1565.47|1581.47|1565.47|1581.07|1565.07|2
1642571320000|2022-01-19 05:48:40|1581.44|1565.44|1581.44|1565.44|1581.44|1565.44|1581.44|1565.44|1
1642571330000|2022-01-19 05:48:50|1581.18|1565.18|1581|1565|1581.18|1565.18|1581|1565|3
1642571340000|2022-01-19 05:49:00|1580.6|1564.6|1580.5|1564.5|1580.8|1564.8|1580.5|1564.5|4
1642571350000|2022-01-19 05:49:10|1580.58|1564.58|1580.5|1564.5|1580.6|1564.6|1580.5|1564.5|3
1642571360000|2022-01-19 05:49:20|1580.6|1564.6|1581.1|1565.1|1581.6|1565.6|1580.6|1564.6|4
1642571370000|2022-01-19 05:49:30|1581.5|1565.5|1581.5|1565.5|1581.5|1565.5|1581.5|1565.5|1
1642571380000|2022-01-19 05:49:40|1582|1566|1582|1566|1582|1566|1582|1566|1
1642571390000|2022-01-19 05:49:50|1581.9|1565.9|1581.9|1565.9|1582|1566|1581.9|1565.9|3
1642571400000|2022-01-19 05:50:00|1581.5|1565.5|1581.5|1565.5|1581.5|1565.5|1581.5|1565.5|1
1642571410000|2022-01-19 05:50:10|1581.79|1565.79|1582.5|1566.5|1582.5|1566.5|1581.79|1565.79|3
1642571430000|2022-01-19 05:50:30|1582.69|1566.69|1583.4|1567.4|1583.4|1567.4|1582.69|1566.69|2
1642571440000|2022-01-19 05:50:40|1583.5|1567.5|1583.5|1567.5|1583.5|1567.5|1583.5|1567.5|1
1642571490000|2022-01-19 05:51:30|1583.45|1567.45|1583.45|1567.45|1583.45|1567.45|1583.45|1567.45|1
1642571500000|2022-01-19 05:51:40|1583.5|1567.5|1583.5|1567.5|1583.5|1567.5|1583.5|1567.5|1
1642571510000|2022-01-19 05:51:50|1583.55|1567.55|1583.5|1567.5|1583.55|1567.55|1583.5|1567.5|2
1642571520000|2022-01-19 05:52:00|1583.7|1567.7|1583.81|1567.81|1583.81|1567.81|1583.7|1567.7|2
1642571530000|2022-01-19 05:52:10|1583.5|1567.5|1583.5|1567.5|1583.81|1567.81|1583.4|1567.4|5
1642571550000|2022-01-19 05:52:30|1583.35|1567.35|1582.8|1566.8|1583.35|1567.35|1582.8|1566.8|3
1642571570000|2022-01-19 05:52:50|1582.5|1566.5|1582|1566|1582.5|1566.5|1582|1566|2
1642571580000|2022-01-19 05:53:00|1582.25|1566.25|1581.5|1565.5|1582.25|1566.25|1581.5|1565.5|2
1642571590000|2022-01-19 05:53:10|1581.53|1565.53|1581.5|1565.5|1581.53|1565.53|1581.5|1565.5|2
1642571600000|2022-01-19 05:53:20|1581.83|1565.83|1582.5|1566.5|1582.5|1566.5|1581.5|1565.5|4
1642571610000|2022-01-19 05:53:30|1582.92|1566.92|1583.5|1567.5|1583.5|1567.5|1582.92|1566.92|2
1642571620000|2022-01-19 05:53:40|1583.1|1567.1|1583.1|1567.1|1583.5|1567.5|1583.1|1567.1|3
1642571630000|2022-01-19 05:53:50|1583|1567|1582.5|1566.5|1583|1567|1582.5|1566.5|2
1642571640000|2022-01-19 05:54:00|1582.92|1566.92|1583|1567|1583|1567|1582.92|1566.92|2
1642571660000|2022-01-19 05:54:20|1583.5|1567.5|1583.5|1567.5|1583.5|1567.5|1583.5|1567.5|1
1642571670000|2022-01-19 05:54:30|1583|1567|1582.5|1566.5|1583|1567|1582.5|1566.5|2
1642571730000|2022-01-19 05:55:30|1582.47|1566.47|1582.47|1566.47|1582.47|1566.47|1582.47|1566.47|1
1642571740000|2022-01-19 05:55:40|1582.5|1566.5|1581.81|1565.81|1582.5|1566.5|1581.81|1565.81|3
1642571750000|2022-01-19 05:55:50|1581.8|1565.8|1581.81|1565.81|1581.81|1565.81|1581.8|1565.8|2
1642571760000|2022-01-19 05:56:00|1581.5|1565.5|1581.5|1565.5|1581.5|1565.5|1581.5|1565.5|1
1642571770000|2022-01-19 05:56:10|1581.62|1565.62|1580.97|1564.97|1581.66|1565.66|1580.97|1564.97|5
1642571780000|2022-01-19 05:56:20|1580.6|1564.6|1580.6|1564.6|1580.6|1564.6|1580.6|1564.6|1
1642571830000|2022-01-19 05:57:10|1580.5|1564.5|1580.5|1564.5|1580.5|1564.5|1580.5|1564.5|1
1642571850000|2022-01-19 05:57:30|1580.76|1564.76|1580.76|1564.76|1580.76|1564.76|1580.76|1564.76|1
1642571860000|2022-01-19 05:57:40|1580.5|1564.5|1580.5|1564.5|1580.5|1564.5|1580.5|1564.5|1
1642571940000|2022-01-19 05:59:00|1580.6|1564.6|1581.35|1565.35|1581.54|1565.54|1580.56|1564.56|6
1642571950000|2022-01-19 05:59:10|1581.1|1565.1|1581.1|1565.1|1581.1|1565.1|1581.1|1565.1|1
1642571960000|2022-01-19 05:59:20|1581.4|1565.4|1582.41|1566.41|1582.5|1566.5|1581.4|1565.4|11
1642571970000|2022-01-19 05:59:30|1582.3|1566.3|1581.8|1565.8|1582.5|1566.5|1581.8|1565.8|9
1642571980000|2022-01-19 05:59:40|1582.15|1566.15|1581.8|1565.8|1582.15|1566.15|1581.8|1565.8|3
1642571990000|2022-01-19 05:59:50|1581.91|1565.91|1581.91|1565.91|1581.91|1565.91|1581.8|1565.8|5
1642572000000|2022-01-19 06:00:00|1582.11|1566.11|1582.11|1566.11|1582.28|1566.28|1582|1566|7
1642572010000|2022-01-19 06:00:10|1582.28|1566.28|1581.8|1565.8|1582.28|1566.28|1581.8|1565.8|3
1642572030000|2022-01-19 06:00:30|1581.93|1565.93|1582.46|1566.46|1582.5|1566.5|1581.8|1565.8|6
1642572040000|2022-01-19 06:00:40|1582.3|1566.3|1582.3|1566.3|1582.3|1566.3|1582.3|1566.3|1
1642572050000|2022-01-19 06:00:50|1582.15|1566.15|1582.26|1566.26|1582.26|1566.26|1582.15|1566.15|2
1642572060000|2022-01-19 06:01:00|1582.35|1566.35|1582.15|1566.15|1582.35|1566.35|1582.15|1566.15|4
1642572070000|2022-01-19 06:01:10|1581.85|1565.85|1581.5|1565.5|1581.96|1565.96|1581.5|1565.5|7
1642572080000|2022-01-19 06:01:20|1581.1|1565.1|1580.34|1564.34|1581.1|1565.1|1580.1|1564.1|5
1642572100000|2022-01-19 06:01:40|1580.19|1564.19|1580|1564|1580.37|1564.37|1580|1564|6
1642572110000|2022-01-19 06:01:50|1579.7|1563.7|1579.09|1563.09|1579.7|1563.7|1579.09|1563.09|6
1642572120000|2022-01-19 06:02:00|1579.3|1563.3|1578.63|1562.63|1579.3|1563.3|1578.63|1562.63|7
1642572130000|2022-01-19 06:02:10|1578.5|1562.5|1578|1562|1578.5|1562.5|1578|1562|2
1642572140000|2022-01-19 06:02:20|1577.69|1561.69|1576|1560|1577.86|1561.86|1575.87|1559.87|15
1642572150000|2022-01-19 06:02:30|1575.5|1559.5|1577.5|1561.5|1577.5|1561.5|1575.5|1559.5|7
1642572160000|2022-01-19 06:02:40|1578|1562|1578|1562|1578|1562|1578|1562|1
1642572170000|2022-01-19 06:02:50|1577.87|1561.87|1576|1560|1577.87|1561.87|1576|1560|7
1642572180000|2022-01-19 06:03:00|1576.09|1560.09|1577.5|1561.5|1577.5|1561.5|1576.09|1560.09|14
1642572200000|2022-01-19 06:03:20|1577.88|1561.88|1578|1562|1578|1562|1577.88|1561.88|3
1642572210000|2022-01-19 06:03:30|1577.5|1561.5|1577.5|1561.5|1577.71|1561.71|1577.5|1561.5|3
1642572220000|2022-01-19 06:03:40|1577.45|1561.45|1577.5|1561.5|1578|1562|1577.45|1561.45|12
1642572240000|2022-01-19 06:04:00|1577.45|1561.45|1577|1561|1577.45|1561.45|1577|1561|3
1642572250000|2022-01-19 06:04:10|1577.35|1561.35|1577.35|1561.35|1577.35|1561.35|1577.35|1561.35|1
1642572260000|2022-01-19 06:04:20|1577.5|1561.5|1578.5|1562.5|1578.5|1562.5|1577.5|1561.5|3
1642572280000|2022-01-19 06:04:40|1578.6|1562.6|1578.6|1562.6|1578.6|1562.6|1578.6|1562.6|1
1642572290000|2022-01-19 06:04:50|1578.62|1562.62|1578.5|1562.5|1578.72|1562.72|1578.4|1562.4|6
1642572300000|2022-01-19 06:05:00|1578.57|1562.57|1578.42|1562.42|1578.64|1562.64|1578.3|1562.3|8
1642572310000|2022-01-19 06:05:10|1578.63|1562.63|1578.25|1562.25|1578.63|1562.63|1578.25|1562.25|7
1642572320000|2022-01-19 06:05:20|1578.37|1562.37|1578.5|1562.5|1578.62|1562.62|1578.37|1562.37|3
1642572330000|2022-01-19 06:05:30|1578.62|1562.62|1578.5|1562.5|1578.62|1562.62|1578.5|1562.5|2
1642572350000|2022-01-19 06:05:50|1578.66|1562.66|1578.5|1562.5|1578.66|1562.66|1578.5|1562.5|2
1642572370000|2022-01-19 06:06:10|1578.57|1562.57|1579.38|1563.38|1579.38|1563.38|1578.57|1562.57|3
1642572380000|2022-01-19 06:06:20|1579.45|1563.45|1579.48|1563.48|1579.5|1563.5|1579.45|1563.45|4
1642572390000|2022-01-19 06:06:30|1579.45|1563.45|1579.45|1563.45|1579.45|1563.45|1579.45|1563.45|1
1642572400000|2022-01-19 06:06:40|1579.48|1563.48|1579.48|1563.48|1579.48|1563.48|1579.35|1563.35|5
1642572410000|2022-01-19 06:06:50|1578.95|1562.95|1578.5|1562.5|1579.05|1563.05|1578.5|1562.5|4
1642572420000|2022-01-19 06:07:00|1578.85|1562.85|1579.48|1563.48|1579.48|1563.48|1578.5|1562.5|8
1642572430000|2022-01-19 06:07:10|1579.55|1563.55|1579.77|1563.77|1579.77|1563.77|1579.45|1563.45|4
1642572440000|2022-01-19 06:07:20|1580.39|1564.39|1579.5|1563.5|1580.5|1564.5|1579.5|1563.5|5
1642572450000|2022-01-19 06:07:30|1580|1564|1579.5|1563.5|1580|1564|1579.5|1563.5|4
1642572460000|2022-01-19 06:07:40|1579.9|1563.9|1580|1564|1580|1564|1579.5|1563.5|4
1642572470000|2022-01-19 06:07:50|1579.7|1563.7|1580|1564|1580|1564|1579.7|1563.7|2
1642572480000|2022-01-19 06:08:00|1580.5|1564.5|1581.5|1565.5|1581.5|1565.5|1580.5|1564.5|4
1642572490000|2022-01-19 06:08:10|1581.75|1565.75|1581.5|1565.5|1581.87|1565.87|1581.5|1565.5|7
1642572500000|2022-01-19 06:08:20|1581.88|1565.88|1581.88|1565.88|1582.03|1566.03|1581.88|1565.88|3
1642572510000|2022-01-19 06:08:30|1581.94|1565.94|1582|1566|1582.3|1566.3|1581.94|1565.94|5
1642572520000|2022-01-19 06:08:40|1582.07|1566.07|1582|1566|1582.4|1566.4|1582|1566|3
1642572540000|2022-01-19 06:09:00|1582.35|1566.35|1582.18|1566.18|1582.53|1566.53|1582.18|1566.18|4
1642572550000|2022-01-19 06:09:10|1582.25|1566.25|1582.18|1566.18|1582.58|1566.58|1582.18|1566.18|3
1642572560000|2022-01-19 06:09:20|1582.19|1566.19|1582.84|1566.84|1582.84|1566.84|1582.19|1566.19|5
1642572570000|2022-01-19 06:09:30|1582.85|1566.85|1582.69|1566.69|1583.03|1567.03|1582.69|1566.69|5
1642572590000|2022-01-19 06:09:50|1582.61|1566.61|1582|1566|1582.69|1566.69|1582|1566|4
1642572600000|2022-01-19 06:10:00|1581.5|1565.5|1581.5|1565.5|1581.57|1565.57|1581.5|1565.5|3
1642572610000|2022-01-19 06:10:10|1581.59|1565.59|1582.05|1566.05|1582.05|1566.05|1581.5|1565.5|5
1642572620000|2022-01-19 06:10:20|1582.08|1566.08|1581.5|1565.5|1582.08|1566.08|1581.5|1565.5|3
1642572630000|2022-01-19 06:10:30|1581.99|1565.99|1582.61|1566.61|1582.69|1566.69|1581.99|1565.99|6
1642572640000|2022-01-19 06:10:40|1582.5|1566.5|1582.61|1566.61|1582.61|1566.61|1582.5|1566.5|2
1642572650000|2022-01-19 06:10:50|1582.65|1566.65|1583.38|1567.38|1583.38|1567.38|1582.61|1566.61|12
1642572660000|2022-01-19 06:11:00|1583.44|1567.44|1583.5|1567.5|1583.5|1567.5|1583.44|1567.44|2
1642572670000|2022-01-19 06:11:10|1583.44|1567.44|1583.5|1567.5|1583.5|1567.5|1583.35|1567.35|4
1642572680000|2022-01-19 06:11:20|1583|1567|1582.75|1566.75|1583|1567|1582.75|1566.75|2
1642572690000|2022-01-19 06:11:30|1583|1567|1582.5|1566.5|1583|1567|1582.5|1566.5|2
1642572720000|2022-01-19 06:12:00|1582.75|1566.75|1582.5|1566.5|1582.75|1566.75|1582.5|1566.5|4
1642572730000|2022-01-19 06:12:10|1582.75|1566.75|1582.5|1566.5|1582.75|1566.75|1582.5|1566.5|2
1642572740000|2022-01-19 06:12:20|1582.75|1566.75|1583.5|1567.5|1583.56|1567.56|1582.75|1566.75|4
1642572750000|2022-01-19 06:12:30|1583.31|1567.31|1583.31|1567.31|1583.31|1567.31|1583.31|1567.31|1
1642572760000|2022-01-19 06:12:40|1583.5|1567.5|1583.5|1567.5|1583.5|1567.5|1583.5|1567.5|1
1642572770000|2022-01-19 06:12:50|1583.75|1567.75|1583.75|1567.75|1583.75|1567.75|1583.75|1567.75|1
1642572780000|2022-01-19 06:13:00|1584|1568|1585.3|1569.3|1585.41|1569.41|1584|1568|9
1642572790000|2022-01-19 06:13:10|1585.42|1569.42|1585.65|1569.65|1585.86|1569.86|1585.3|1569.3|5
1642572800000|2022-01-19 06:13:20|1585.5|1569.5|1585.5|1569.5|1585.5|1569.5|1585.5|1569.5|1
1642572830000|2022-01-19 06:13:50|1585.65|1569.65|1585.5|1569.5|1585.65|1569.65|1585.45|1569.45|3
1642572840000|2022-01-19 06:14:00|1585.72|1569.72|1585.5|1569.5|1585.72|1569.72|1585.5|1569.5|2
1642572870000|2022-01-19 06:14:30|1585.55|1569.55|1585.5|1569.5|1585.55|1569.55|1585.5|1569.5|2
1642572890000|2022-01-19 06:14:50|1585.8|1569.8|1586.9|1570.9|1586.9|1570.9|1585.8|1569.8|5
1642572900000|2022-01-19 06:15:00|1586.5|1570.5|1587.39|1571.39|1587.41|1571.41|1586.47|1570.47|7
1642572910000|2022-01-19 06:15:10|1587.5|1571.5|1587.1|1571.1|1587.5|1571.5|1587.1|1571.1|2
1642572920000|2022-01-19 06:15:20|1586.85|1570.85|1587.4|1571.4|1587.4|1571.4|1586.85|1570.85|3
1642572930000|2022-01-19 06:15:30|1587.5|1571.5|1587.5|1571.5|1587.5|1571.5|1587.39|1571.39|3
1642572940000|2022-01-19 06:15:40|1587|1571|1586.75|1570.75|1587|1571|1586.75|1570.75|2
1642572950000|2022-01-19 06:15:50|1586.5|1570.5|1586.49|1570.49|1586.5|1570.5|1586.35|1570.35|5
1642572960000|2022-01-19 06:16:00|1586.24|1570.24|1585.5|1569.5|1586.24|1570.24|1585.5|1569.5|3
1642572970000|2022-01-19 06:16:10|1585.64|1569.64|1585|1569|1585.64|1569.64|1585|1569|3
1642572980000|2022-01-19 06:16:20|1584.82|1568.82|1584.76|1568.76|1585.12|1569.12|1584.5|1568.5|8
1642572990000|2022-01-19 06:16:30|1584.5|1568.5|1584.5|1568.5|1584.76|1568.76|1584.5|1568.5|4
1642573000000|2022-01-19 06:16:40|1584.13|1568.13|1583.84|1567.84|1584.13|1568.13|1583.5|1567.5|5
1642573010000|2022-01-19 06:16:50|1583.65|1567.65|1584.17|1568.17|1584.17|1568.17|1583.5|1567.5|9
1642573020000|2022-01-19 06:17:00|1584.5|1568.5|1584.5|1568.5|1584.85|1568.85|1584.5|1568.5|5
1642573030000|2022-01-19 06:17:10|1585.25|1569.25|1585.12|1569.12|1585.25|1569.25|1584.6|1568.6|6
1642573040000|2022-01-19 06:17:20|1585.45|1569.45|1585.43|1569.43|1585.45|1569.45|1585.43|1569.43|2
1642573050000|2022-01-19 06:17:30|1585.35|1569.35|1585.5|1569.5|1585.5|1569.5|1585.35|1569.35|2
1642573060000|2022-01-19 06:17:40|1585.1|1569.1|1585.75|1569.75|1585.75|1569.75|1585.1|1569.1|7
1642573070000|2022-01-19 06:17:50|1585.5|1569.5|1585.88|1569.88|1586|1570|1585.5|1569.5|4
1642573080000|2022-01-19 06:18:00|1586|1570|1585.88|1569.88|1586|1570|1585.88|1569.88|2
1642573090000|2022-01-19 06:18:10|1585.75|1569.75|1586|1570|1586.08|1570.08|1585.75|1569.75|4
1642573100000|2022-01-19 06:18:20|1586.45|1570.45|1586.63|1570.63|1586.85|1570.85|1586.45|1570.45|5
1642573110000|2022-01-19 06:18:30|1586.5|1570.5|1586.45|1570.45|1586.5|1570.5|1586.45|1570.45|2
1642573120000|2022-01-19 06:18:40|1586.5|1570.5|1586.45|1570.45|1586.5|1570.5|1586.45|1570.45|2
1642573130000|2022-01-19 06:18:50|1586.1|1570.1|1586.42|1570.42|1586.5|1570.5|1586.03|1570.03|6
1642573140000|2022-01-19 06:19:00|1586.29|1570.29|1586.38|1570.38|1586.38|1570.38|1586.29|1570.29|3
1642573150000|2022-01-19 06:19:10|1586.2|1570.2|1586.34|1570.34|1586.43|1570.43|1586.2|1570.2|8
1642573160000|2022-01-19 06:19:20|1586.38|1570.38|1586.7|1570.7|1586.7|1570.7|1586.28|1570.28|6
1642573170000|2022-01-19 06:19:30|1586.3|1570.3|1586.37|1570.37|1586.75|1570.75|1586.3|1570.3|6
1642573180000|2022-01-19 06:19:40|1586.44|1570.44|1586.39|1570.39|1586.44|1570.44|1586.05|1570.05|4
1642573190000|2022-01-19 06:19:50|1586.38|1570.38|1586.28|1570.28|1586.38|1570.38|1586.23|1570.23|5
1642573200000|2022-01-19 06:20:00|1585.88|1569.88|1585.88|1569.88|1586.29|1570.29|1585.88|1569.88|4
1642573210000|2022-01-19 06:20:10|1586.03|1570.03|1586.15|1570.15|1586.15|1570.15|1586.03|1570.03|3
1642573220000|2022-01-19 06:20:20|1586.05|1570.05|1586.15|1570.15|1586.15|1570.15|1586.04|1570.04|3
1642573240000|2022-01-19 06:20:40|1586.03|1570.03|1586.03|1570.03|1586.03|1570.03|1585.65|1569.65|3
1642573250000|2022-01-19 06:20:50|1586.08|1570.08|1585.9|1569.9|1586.08|1570.08|1585.9|1569.9|3
1642573260000|2022-01-19 06:21:00|1585.6|1569.6|1585.5|1569.5|1585.6|1569.6|1585.5|1569.5|2
1642573270000|2022-01-19 06:21:10|1585.47|1569.47|1585.5|1569.5|1585.5|1569.5|1585.47|1569.47|2
1642573280000|2022-01-19 06:21:20|1585.31|1569.31|1584.5|1568.5|1585.31|1569.31|1584.5|1568.5|8
1642573290000|2022-01-19 06:21:30|1584.57|1568.57|1584.5|1568.5|1584.57|1568.57|1584.5|1568.5|2
1642573300000|2022-01-19 06:21:40|1584|1568|1584.5|1568.5|1584.5|1568.5|1584|1568|3
1642573310000|2022-01-19 06:21:50|1584.4|1568.4|1584.5|1568.5|1584.63|1568.63|1584.4|1568.4|4
1642573330000|2022-01-19 06:22:10|1584.88|1568.88|1584.88|1568.88|1584.88|1568.88|1584.88|1568.88|1
1642573340000|2022-01-19 06:22:20|1584.77|1568.77|1583.55|1567.55|1584.85|1568.85|1583.55|1567.55|7
1642573350000|2022-01-19 06:22:30|1583.5|1567.5|1583.5|1567.5|1583.5|1567.5|1583.5|1567.5|1
1642573360000|2022-01-19 06:22:40|1583.34|1567.34|1582.5|1566.5|1583.5|1567.5|1582.5|1566.5|7
1642573370000|2022-01-19 06:22:50|1582.64|1566.64|1582.25|1566.25|1582.83|1566.83|1582.25|1566.25|6
1642573380000|2022-01-19 06:23:00|1582.5|1566.5|1582.75|1566.75|1582.88|1566.88|1582.5|1566.5|7
1642573390000|2022-01-19 06:23:10|1582.5|1566.5|1582.68|1566.68|1582.68|1566.68|1582.5|1566.5|2
1642573400000|2022-01-19 06:23:20|1582.5|1566.5|1582.46|1566.46|1582.68|1566.68|1582.46|1566.46|9
1642573410000|2022-01-19 06:23:30|1582.96|1566.96|1582.96|1566.96|1582.96|1566.96|1582.96|1566.96|1
1642573420000|2022-01-19 06:23:40|1583|1567|1582.66|1566.66|1583|1567|1582.5|1566.5|5
1642573430000|2022-01-19 06:23:50|1582.5|1566.5|1582.5|1566.5|1582.81|1566.81|1582.5|1566.5|5
1642573440000|2022-01-19 06:24:00|1583|1567|1583.5|1567.5|1583.62|1567.62|1583|1567|6
1642573460000|2022-01-19 06:24:20|1583.88|1567.88|1583.5|1567.5|1583.88|1567.88|1583.5|1567.5|2
1642573470000|2022-01-19 06:24:30|1583.88|1567.88|1583.69|1567.69|1583.88|1567.88|1583.69|1567.69|2
1642573480000|2022-01-19 06:24:40|1583.5|1567.5|1583.5|1567.5|1583.5|1567.5|1583.5|1567.5|1
1642573490000|2022-01-19 06:24:50|1583.44|1567.44|1583.5|1567.5|1583.5|1567.5|1583.44|1567.44|2
1642573500000|2022-01-19 06:25:00|1583.38|1567.38|1583.36|1567.36|1583.78|1567.78|1583.36|1567.36|8
1642573510000|2022-01-19 06:25:10|1583.5|1567.5|1584.5|1568.5|1584.5|1568.5|1583.5|1567.5|7
1642573520000|2022-01-19 06:25:20|1584.58|1568.58|1585.34|1569.34|1585.64|1569.64|1584.57|1568.57|6
1642573530000|2022-01-19 06:25:30|1585.59|1569.59|1585.33|1569.33|1585.69|1569.69|1585.33|1569.33|9
1642573540000|2022-01-19 06:25:40|1585.5|1569.5|1585.3|1569.3|1585.5|1569.5|1585.18|1569.18|5
1642573550000|2022-01-19 06:25:50|1585.18|1569.18|1585.34|1569.34|1585.5|1569.5|1585.18|1569.18|6
1642573560000|2022-01-19 06:26:00|1585.5|1569.5|1585.5|1569.5|1585.5|1569.5|1585.5|1569.5|1
1642573570000|2022-01-19 06:26:10|1585.49|1569.49|1585.68|1569.68|1585.68|1569.68|1585.49|1569.49|2
1642573580000|2022-01-19 06:26:20|1585.49|1569.49|1585.37|1569.37|1585.49|1569.49|1585.31|1569.31|6
1642573590000|2022-01-19 06:26:30|1585.48|1569.48|1585.48|1569.48|1585.48|1569.48|1585.48|1569.48|1
1642573600000|2022-01-19 06:26:40|1585.25|1569.25|1584.75|1568.75|1585.25|1569.25|1584.75|1568.75|2
1642573610000|2022-01-19 06:26:50|1584.7|1568.7|1584.7|1568.7|1584.7|1568.7|1584.7|1568.7|1
1642573620000|2022-01-19 06:27:00|1584.5|1568.5|1584.6|1568.6|1584.6|1568.6|1584.5|1568.5|3
1642573630000|2022-01-19 06:27:10|1585|1569|1584.6|1568.6|1585|1569|1584.6|1568.6|2
1642573650000|2022-01-19 06:27:30|1584.86|1568.86|1584.31|1568.31|1584.86|1568.86|1584.31|1568.31|3
1642573660000|2022-01-19 06:27:40|1584.3|1568.3|1583.62|1567.62|1584.3|1568.3|1583.62|1567.62|6
1642573670000|2022-01-19 06:27:50|1584.3|1568.3|1584.12|1568.12|1584.3|1568.3|1584.12|1568.12|3
1642573680000|2022-01-19 06:28:00|1584.23|1568.23|1584.12|1568.12|1584.35|1568.35|1584|1568|5
1642573690000|2022-01-19 06:28:10|1584.33|1568.33|1584.22|1568.22|1584.33|1568.33|1584.04|1568.04|3
1642573700000|2022-01-19 06:28:20|1584.49|1568.49|1584.5|1568.5|1584.5|1568.5|1584.12|1568.12|3
1642573720000|2022-01-19 06:28:40|1584.36|1568.36|1584.5|1568.5|1584.5|1568.5|1584.25|1568.25|5
1642573740000|2022-01-19 06:29:00|1584.53|1568.53|1584.5|1568.5|1584.53|1568.53|1584.5|1568.5|2
1642573750000|2022-01-19 06:29:10|1584.53|1568.53|1584.5|1568.5|1584.53|1568.53|1584.5|1568.5|2
1642573760000|2022-01-19 06:29:20|1584.66|1568.66|1584.66|1568.66|1584.66|1568.66|1584.5|1568.5|9
1642573770000|2022-01-19 06:29:30|1584.5|1568.5|1582.87|1566.87|1584.5|1568.5|1582.79|1566.79|11
1642573780000|2022-01-19 06:29:40|1582.4|1566.4|1582.4|1566.4|1582.69|1566.69|1582.4|1566.4|4
1642573790000|2022-01-19 06:29:50|1582.21|1566.21|1582.21|1566.21|1582.21|1566.21|1582.21|1566.21|1
1642573800000|2022-01-19 06:30:00|1582.4|1566.4|1582.3|1566.3|1582.4|1566.4|1582.05|1566.05|8
1642573810000|2022-01-19 06:30:10|1582.05|1566.05|1582.3|1566.3|1582.3|1566.3|1582.05|1566.05|2
1642573820000|2022-01-19 06:30:20|1581.8|1565.8|1581.8|1565.8|1581.8|1565.8|1581.8|1565.8|1
1642573830000|2022-01-19 06:30:30|1581.55|1565.55|1581.55|1565.55|1581.55|1565.55|1581.55|1565.55|1
1642573850000|2022-01-19 06:30:50|1581.5|1565.5|1581.5|1565.5|1581.65|1565.65|1581.5|1565.5|7
1642573880000|2022-01-19 06:31:20|1581.3|1565.3|1581.3|1565.3|1581.3|1565.3|1581.3|1565.3|1
1642573890000|2022-01-19 06:31:30|1581.35|1565.35|1581.35|1565.35|1581.35|1565.35|1581.35|1565.35|1
1642573900000|2022-01-19 06:31:40|1581.4|1565.4|1581.4|1565.4|1581.4|1565.4|1581.3|1565.3|3
1642573910000|2022-01-19 06:31:50|1581.3|1565.3|1580|1564|1581.4|1565.4|1580|1564|8
1642573920000|2022-01-19 06:32:00|1580.09|1564.09|1580.2|1564.2|1580.5|1564.5|1580|1564|6
1642573930000|2022-01-19 06:32:10|1580.4|1564.4|1580.25|1564.25|1580.4|1564.4|1580.25|1564.25|2
1642573940000|2022-01-19 06:32:20|1580.2|1564.2|1580.2|1564.2|1580.2|1564.2|1580.2|1564.2|1
1642573950000|2022-01-19 06:32:30|1580.3|1564.3|1580.3|1564.3|1580.3|1564.3|1580.3|1564.3|1
1642573960000|2022-01-19 06:32:40|1580.2|1564.2|1580.2|1564.2|1580.2|1564.2|1580.2|1564.2|1
1642573980000|2022-01-19 06:33:00|1580.1|1564.1|1580.1|1564.1|1580.1|1564.1|1579.85|1563.85|3
1642573990000|2022-01-19 06:33:10|1580.3|1564.3|1580.2|1564.2|1580.3|1564.3|1580.2|1564.2|2
1642574000000|2022-01-19 06:33:20|1580.1|1564.1|1579.65|1563.65|1580.15|1564.15|1579.65|1563.65|4
1642574010000|2022-01-19 06:33:30|1579.7|1563.7|1579.7|1563.7|1579.7|1563.7|1579.7|1563.7|1
1642574020000|2022-01-19 06:33:40|1579.6|1563.6|1579.5|1563.5|1579.6|1563.6|1579.5|1563.5|2
1642574030000|2022-01-19 06:33:50|1579.53|1563.53|1579.56|1563.56|1579.56|1563.56|1579.5|1563.5|3
1642574040000|2022-01-19 06:34:00|1579.53|1563.53|1579.53|1563.53|1579.53|1563.53|1579.53|1563.53|1
1642574050000|2022-01-19 06:34:10|1579.5|1563.5|1579.5|1563.5|1579.5|1563.5|1579.5|1563.5|1
1642574060000|2022-01-19 06:34:20|1579.59|1563.59|1580.65|1564.65|1580.65|1564.65|1579.59|1563.59|3
1642574070000|2022-01-19 06:34:30|1581.12|1565.12|1581.13|1565.13|1581.32|1565.32|1581.12|1565.12|10
1642574080000|2022-01-19 06:34:40|1581.12|1565.12|1581.12|1565.12|1581.13|1565.13|1581.12|1565.12|3
1642574090000|2022-01-19 06:34:50|1581.35|1565.35|1581.13|1565.13|1581.35|1565.35|1581.12|1565.12|4
1642574100000|2022-01-19 06:35:00|1581.12|1565.12|1580.61|1564.61|1581.15|1565.15|1580.61|1564.61|4
1642574110000|2022-01-19 06:35:10|1580.87|1564.87|1581.37|1565.37|1581.37|1565.37|1580.87|1564.87|2
1642574120000|2022-01-19 06:35:20|1581.35|1565.35|1581.35|1565.35|1581.35|1565.35|1581.35|1565.35|1
1642574130000|2022-01-19 06:35:30|1581.25|1565.25|1580.5|1564.5|1581.37|1565.37|1580.5|1564.5|4
1642574140000|2022-01-19 06:35:40|1580.37|1564.37|1580.37|1564.37|1580.37|1564.37|1580.37|1564.37|1
1642574150000|2022-01-19 06:35:50|1580.48|1564.48|1580.5|1564.5|1580.5|1564.5|1580.48|1564.48|2
1642574170000|2022-01-19 06:36:10|1580.3|1564.3|1579.5|1563.5|1580.3|1564.3|1579.5|1563.5|4
1642574190000|2022-01-19 06:36:30|1579.7|1563.7|1580.2|1564.2|1580.2|1564.2|1579.7|1563.7|2
1642574200000|2022-01-19 06:36:40|1580|1564|1580.5|1564.5|1580.5|1564.5|1580|1564|4
1642574210000|2022-01-19 06:36:50|1580.18|1564.18|1580.37|1564.37|1580.5|1564.5|1580.18|1564.18|7
1642574220000|2022-01-19 06:37:00|1580.18|1564.18|1580.19|1564.19|1580.19|1564.19|1579.88|1563.88|4
1642574230000|2022-01-19 06:37:10|1580.45|1564.45|1579.5|1563.5|1580.45|1564.45|1579.5|1563.5|8
1642574240000|2022-01-19 06:37:20|1579.39|1563.39|1579.2|1563.2|1579.39|1563.39|1579.2|1563.2|2
1642574250000|2022-01-19 06:37:30|1579.5|1563.5|1579.5|1563.5|1579.5|1563.5|1579.5|1563.5|1
1642574260000|2022-01-19 06:37:40|1579.26|1563.26|1579.35|1563.35|1579.5|1563.5|1579.26|1563.26|4
1642574270000|2022-01-19 06:37:50|1579.5|1563.5|1579.5|1563.5|1579.5|1563.5|1579.35|1563.35|3
1642574290000|2022-01-19 06:38:10|1579.43|1563.43|1579.5|1563.5|1579.5|1563.5|1579.35|1563.35|6
1642574300000|2022-01-19 06:38:20|1579.38|1563.38|1580.63|1564.63|1580.65|1564.65|1579.21|1563.21|8
1642574310000|2022-01-19 06:38:30|1580.64|1564.64|1581.92|1565.92|1582|1566|1580.64|1564.64|6
1642574320000|2022-01-19 06:38:40|1581.82|1565.82|1581.82|1565.82|1581.82|1565.82|1581.5|1565.5|3
1642574330000|2022-01-19 06:38:50|1581.5|1565.5|1581.79|1565.79|1581.82|1565.82|1581.5|1565.5|3
1642574340000|2022-01-19 06:39:00|1581.5|1565.5|1582.4|1566.4|1582.4|1566.4|1581.5|1565.5|5
1642574350000|2022-01-19 06:39:10|1581.9|1565.9|1581.51|1565.51|1581.9|1565.9|1581.44|1565.44|4
1642574360000|2022-01-19 06:39:20|1581.43|1565.43|1581.35|1565.35|1581.45|1565.45|1581.35|1565.35|4
1642574380000|2022-01-19 06:39:40|1580.85|1564.85|1580.9|1564.9|1581|1565|1580.85|1564.85|3
1642574390000|2022-01-19 06:39:50|1580.5|1564.5|1580.9|1564.9|1580.9|1564.9|1580.5|1564.5|2
1642574400000|2022-01-19 06:40:00|1581|1565|1581|1565|1581|1565|1581|1565|1
1642574410000|2022-01-19 06:40:10|1580.5|1564.5|1580.14|1564.14|1580.5|1564.5|1580.14|1564.14|3
1642574420000|2022-01-19 06:40:20|1580.32|1564.32|1580.14|1564.14|1580.32|1564.32|1580.14|1564.14|4
1642574440000|2022-01-19 06:40:40|1580.5|1564.5|1580.75|1564.75|1580.8|1564.8|1580.19|1564.19|5
1642574450000|2022-01-19 06:40:50|1580.72|1564.72|1581.5|1565.5|1581.5|1565.5|1580.5|1564.5|7
1642574460000|2022-01-19 06:41:00|1581.37|1565.37|1581.5|1565.5|1581.5|1565.5|1581.37|1565.37|2
1642574490000|2022-01-19 06:41:30|1581.7|1565.7|1582.5|1566.5|1582.62|1566.62|1581.7|1565.7|6
1642574500000|2022-01-19 06:41:40|1582.75|1566.75|1583.79|1567.79|1584.05|1568.05|1582.75|1566.75|6
1642574510000|2022-01-19 06:41:50|1584|1568|1584.95|1568.95|1585|1569|1584|1568|5
1642574520000|2022-01-19 06:42:00|1585.39|1569.39|1585.5|1569.5|1585.5|1569.5|1585.28|1569.28|5
1642574540000|2022-01-19 06:42:20|1585.35|1569.35|1585.35|1569.35|1585.35|1569.35|1585.35|1569.35|1
1642574550000|2022-01-19 06:42:30|1585.5|1569.5|1585.41|1569.41|1585.5|1569.5|1585.41|1569.41|2
1642574560000|2022-01-19 06:42:40|1585.5|1569.5|1585.41|1569.41|1585.5|1569.5|1585.41|1569.41|2
1642574570000|2022-01-19 06:42:50|1585.5|1569.5|1585.35|1569.35|1585.5|1569.5|1585.35|1569.35|5
1642574580000|2022-01-19 06:43:00|1585.45|1569.45|1585.5|1569.5|1585.5|1569.5|1585.29|1569.29|5
1642574600000|2022-01-19 06:43:20|1585.37|1569.37|1584.16|1568.16|1585.37|1569.37|1584.16|1568.16|5
1642574610000|2022-01-19 06:43:30|1584.15|1568.15|1584.15|1568.15|1584.15|1568.15|1584.15|1568.15|1
1642574620000|2022-01-19 06:43:40|1584.35|1568.35|1583.39|1567.39|1584.35|1568.35|1583.39|1567.39|7
1642574630000|2022-01-19 06:43:50|1583.5|1567.5|1583.21|1567.21|1583.5|1567.5|1583.21|1567.21|5
1642574640000|2022-01-19 06:44:00|1583.5|1567.5|1583.5|1567.5|1583.5|1567.5|1583.5|1567.5|1
1642574680000|2022-01-19 06:44:40|1583.21|1567.21|1583.21|1567.21|1583.21|1567.21|1583.21|1567.21|1
1642574690000|2022-01-19 06:44:50|1583.11|1567.11|1582.5|1566.5|1583.11|1567.11|1582.17|1566.17|7
1642574700000|2022-01-19 06:45:00|1582.41|1566.41|1582.69|1566.69|1582.72|1566.72|1582.41|1566.41|6
1642574710000|2022-01-19 06:45:10|1583.3|1567.3|1583.41|1567.41|1583.41|1567.41|1583.06|1567.06|4
1642574720000|2022-01-19 06:45:20|1583.5|1567.5|1584.27|1568.27|1584.55|1568.55|1583.5|1567.5|6
1642574730000|2022-01-19 06:45:30|1584.5|1568.5|1584.67|1568.67|1584.67|1568.67|1584.46|1568.46|10
1642574740000|2022-01-19 06:45:40|1584.95|1568.95|1585.23|1569.23|1585.23|1569.23|1584.73|1568.73|3
1642574760000|2022-01-19 06:46:00|1585|1569|1584.5|1568.5|1585|1569|1584.4|1568.4|3
1642574820000|2022-01-19 06:47:00|1584.33|1568.33|1584.3|1568.3|1584.33|1568.33|1584|1568|8
1642574840000|2022-01-19 06:47:20|1584.22|1568.22|1584|1568|1584.3|1568.3|1583.99|1567.99|5
1642574850000|2022-01-19 06:47:30|1584.08|1568.08|1584.27|1568.27|1584.27|1568.27|1584.08|1568.08|2
1642574870000|2022-01-19 06:47:50|1584.45|1568.45|1584.45|1568.45|1584.45|1568.45|1584.45|1568.45|1
1642574880000|2022-01-19 06:48:00|1584.27|1568.27|1584.28|1568.28|1584.28|1568.28|1584.27|1568.27|2
1642574900000|2022-01-19 06:48:20|1584.27|1568.27|1584.28|1568.28|1584.28|1568.28|1584.27|1568.27|2
1642574910000|2022-01-19 06:48:30|1584.5|1568.5|1584.36|1568.36|1584.5|1568.5|1584.36|1568.36|2
1642574920000|2022-01-19 06:48:40|1584.5|1568.5|1584.5|1568.5|1584.5|1568.5|1584.5|1568.5|1
1642574960000|2022-01-19 06:49:20|1584.28|1568.28|1584.28|1568.28|1584.28|1568.28|1584.28|1568.28|1
1642574970000|2022-01-19 06:49:30|1584.5|1568.5|1584.5|1568.5|1584.5|1568.5|1584.5|1568.5|1
1642574980000|2022-01-19 06:49:40|1584.45|1568.45|1583.98|1567.98|1584.45|1568.45|1583.98|1567.98|3
1642574990000|2022-01-19 06:49:50|1583.7|1567.7|1583.7|1567.7|1583.7|1567.7|1583.7|1567.7|1
1642575000000|2022-01-19 06:50:00|1583.42|1567.42|1583.42|1567.42|1583.42|1567.42|1583.42|1567.42|1
1642575010000|2022-01-19 06:50:10|1583.21|1567.21|1583.5|1567.5|1583.55|1567.55|1583.21|1567.21|4
1642575060000|2022-01-19 06:51:00|1583.65|1567.65|1583.65|1567.65|1583.65|1567.65|1583.5|1567.5|3
1642575070000|2022-01-19 06:51:10|1583.5|1567.5|1583.65|1567.65|1583.65|1567.65|1583.5|1567.5|2
1642575080000|2022-01-19 06:51:20|1583.5|1567.5|1583.5|1567.5|1583.5|1567.5|1583.5|1567.5|1
1642575090000|2022-01-19 06:51:30|1583.43|1567.43|1583.34|1567.34|1583.5|1567.5|1583.34|1567.34|6
1642575100000|2022-01-19 06:51:40|1583.13|1567.13|1581.37|1565.37|1583.13|1567.13|1581.37|1565.37|8
1642575110000|2022-01-19 06:51:50|1580.75|1564.75|1580.1|1564.1|1581|1565|1579.57|1563.57|9
1642575120000|2022-01-19 06:52:00|1580|1564|1579.5|1563.5|1580|1564|1579.5|1563.5|5
1642575150000|2022-01-19 06:52:30|1579.14|1563.14|1579.14|1563.14|1579.14|1563.14|1579.14|1563.14|1
1642575170000|2022-01-19 06:52:50|1578.64|1562.64|1578.5|1562.5|1578.64|1562.64|1578.15|1562.15|4
1642575180000|2022-01-19 06:53:00|1577.95|1561.95|1577.84|1561.84|1577.95|1561.95|1577.66|1561.66|3
1642575190000|2022-01-19 06:53:10|1578.09|1562.09|1579|1563|1579|1563|1578.09|1562.09|5
1642575200000|2022-01-19 06:53:20|1578.92|1562.92|1579|1563|1579|1563|1578.6|1562.6|3
1642575210000|2022-01-19 06:53:30|1578.65|1562.65|1579|1563|1579|1563|1578.65|1562.65|2
1642575220000|2022-01-19 06:53:40|1578.5|1562.5|1578.5|1562.5|1578.5|1562.5|1578.37|1562.37|3
1642575230000|2022-01-19 06:53:50|1578.05|1562.05|1577.55|1561.55|1578.05|1562.05|1577.55|1561.55|2
1642575240000|2022-01-19 06:54:00|1577.52|1561.52|1577.59|1561.59|1577.59|1561.59|1577.5|1561.5|6
1642575250000|2022-01-19 06:54:10|1578.09|1562.09|1578.18|1562.18|1578.18|1562.18|1578.09|1562.09|2
1642575260000|2022-01-19 06:54:20|1578.5|1562.5|1578.5|1562.5|1578.5|1562.5|1578.37|1562.37|3
1642575270000|2022-01-19 06:54:30|1578.09|1562.09|1578.11|1562.11|1578.11|1562.11|1578.09|1562.09|3
1642575280000|2022-01-19 06:54:40|1578.5|1562.5|1578.5|1562.5|1578.5|1562.5|1578.5|1562.5|1
1642575300000|2022-01-19 06:55:00|1578.31|1562.31|1578.37|1562.37|1578.5|1562.5|1578.31|1562.31|3
1642575310000|2022-01-19 06:55:10|1578.5|1562.5|1578.5|1562.5|1578.5|1562.5|1578.5|1562.5|1
1642575320000|2022-01-19 06:55:20|1578.6|1562.6|1578.99|1562.99|1578.99|1562.99|1578.6|1562.6|2
1642575330000|2022-01-19 06:55:30|1579|1563|1579.03|1563.03|1579.45|1563.45|1578.99|1562.99|10
1642575340000|2022-01-19 06:55:40|1579|1563|1579|1563|1579|1563|1579|1563|1
1642575350000|2022-01-19 06:55:50|1578.89|1562.89|1578.89|1562.89|1578.89|1562.89|1578.89|1562.89|1
1642575360000|2022-01-19 06:56:00|1578.55|1562.55|1578.4|1562.4|1578.55|1562.55|1578.4|1562.4|5
1642575370000|2022-01-19 06:56:10|1578.5|1562.5|1577.84|1561.84|1578.5|1562.5|1577.84|1561.84|3
1642575380000|2022-01-19 06:56:20|1577.69|1561.69|1577.54|1561.54|1577.69|1561.69|1577.54|1561.54|5
1642575390000|2022-01-19 06:56:30|1577.5|1561.5|1577.5|1561.5|1577.55|1561.55|1577.5|1561.5|4
1642575400000|2022-01-19 06:56:40|1577.4|1561.4|1577|1561|1577.4|1561.4|1577|1561|3
1642575410000|2022-01-19 06:56:50|1576.5|1560.5|1577|1561|1577.3|1561.3|1576.5|1560.5|4
1642575420000|2022-01-19 06:57:00|1577.45|1561.45|1577.21|1561.21|1577.45|1561.45|1577.21|1561.21|2
1642575430000|2022-01-19 06:57:10|1576.76|1560.76|1576.55|1560.55|1576.76|1560.76|1576.55|1560.55|2
1642575440000|2022-01-19 06:57:20|1576.5|1560.5|1576.34|1560.34|1576.5|1560.5|1576.21|1560.21|5
1642575450000|2022-01-19 06:57:30|1576.45|1560.45|1576.4|1560.4|1576.45|1560.45|1576.4|1560.4|2
1642575460000|2022-01-19 06:57:40|1576.13|1560.13|1575.5|1559.5|1576.35|1560.35|1575.35|1559.35|5
1642575480000|2022-01-19 06:58:00|1575.1|1559.1|1575|1559|1575.1|1559.1|1575|1559|2
1642575500000|2022-01-19 06:58:20|1574.5|1558.5|1574.5|1558.5|1574.5|1558.5|1574.29|1558.29|3
1642575510000|2022-01-19 06:58:30|1574.42|1558.42|1574.34|1558.34|1574.5|1558.5|1574.1|1558.1|4
1642575520000|2022-01-19 06:58:40|1573.75|1557.75|1574.4|1558.4|1574.41|1558.41|1573.75|1557.75|9
1642575530000|2022-01-19 06:58:50|1574.41|1558.41|1574.4|1558.4|1574.41|1558.41|1574.4|1558.4|2
1642575550000|2022-01-19 06:59:10|1574.26|1558.26|1575.28|1559.28|1575.4|1559.4|1574.26|1558.26|10
1642575560000|2022-01-19 06:59:20|1575.38|1559.38|1575.28|1559.28|1575.38|1559.38|1575.23|1559.23|4
1642575570000|2022-01-19 06:59:30|1575.38|1559.38|1575.28|1559.28|1575.43|1559.43|1575.2|1559.2|7
1642575580000|2022-01-19 06:59:40|1575.41|1559.41|1575.34|1559.34|1575.41|1559.41|1575.24|1559.24|6
1642575590000|2022-01-19 06:59:50|1575.33|1559.33|1575.43|1559.43|1575.45|1559.45|1575.33|1559.33|5
1642575600000|2022-01-19 07:00:00|1575.16|1559.16|1574.2|1558.2|1575.17|1559.17|1574.03|1558.03|14
1642575610000|2022-01-19 07:00:10|1574.03|1558.03|1573.76|1557.76|1574.03|1558.03|1573.76|1557.76|3
1642575620000|2022-01-19 07:00:20|1573.95|1557.95|1573.62|1557.62|1573.95|1557.95|1573.62|1557.62|5
1642575630000|2022-01-19 07:00:30|1573.7|1557.7|1573.67|1557.67|1573.7|1557.7|1573.67|1557.67|2
1642575640000|2022-01-19 07:00:40|1573.65|1557.65|1574.41|1558.41|1574.49|1558.49|1573.65|1557.65|8
1642575650000|2022-01-19 07:00:50|1574.49|1558.49|1574.41|1558.41|1574.49|1558.49|1574.41|1558.41|2
1642575660000|2022-01-19 07:01:00|1574.18|1558.18|1574.41|1558.41|1574.52|1558.52|1574.18|1558.18|9
1642575670000|2022-01-19 07:01:10|1574.5|1558.5|1574.59|1558.59|1574.59|1558.59|1574.5|1558.5|2
1642575680000|2022-01-19 07:01:20|1574.65|1558.65|1574.5|1558.5|1574.65|1558.65|1574.5|1558.5|3
1642575690000|2022-01-19 07:01:30|1574.34|1558.34|1574.34|1558.34|1574.34|1558.34|1574.34|1558.34|1
1642575700000|2022-01-19 07:01:40|1574.35|1558.35|1575.39|1559.39|1575.45|1559.45|1574.16|1558.16|12
1642575710000|2022-01-19 07:01:50|1575.45|1559.45|1574.5|1558.5|1575.45|1559.45|1574.5|1558.5|3
1642575720000|2022-01-19 07:02:00|1574.21|1558.21|1574.3|1558.3|1574.3|1558.3|1574.21|1558.21|2
1642575730000|2022-01-19 07:02:10|1574|1558|1574|1558|1574|1558|1573.45|1557.45|6
1642575740000|2022-01-19 07:02:20|1574.19|1558.19|1574|1558|1574.19|1558.19|1574|1558|2
1642575750000|2022-01-19 07:02:30|1574.49|1558.49|1573.85|1557.85|1574.5|1558.5|1573.85|1557.85|5
1642575760000|2022-01-19 07:02:40|1573.5|1557.5|1573.5|1557.5|1573.5|1557.5|1573.5|1557.5|1
1642575770000|2022-01-19 07:02:50|1573.7|1557.7|1573.5|1557.5|1573.7|1557.7|1573.5|1557.5|2
1642575780000|2022-01-19 07:03:00|1573.55|1557.55|1573.55|1557.55|1573.55|1557.55|1573.55|1557.55|1
1642575790000|2022-01-19 07:03:10|1573.49|1557.49|1574|1558|1574|1558|1573.44|1557.44|8
1642575800000|2022-01-19 07:03:20|1573.82|1557.82|1574|1558|1574|1558|1573.79|1557.79|5
1642575820000|2022-01-19 07:03:40|1574.5|1558.5|1572.89|1556.89|1574.5|1558.5|1572.89|1556.89|7
1642575830000|2022-01-19 07:03:50|1572.77|1556.77|1569.5|1553.5|1572.77|1556.77|1569.5|1553.5|8
1642575840000|2022-01-19 07:04:00|1570.01|1554.01|1570|1554|1570.75|1554.75|1570|1554|6
1642575850000|2022-01-19 07:04:10|1570.25|1554.25|1565.15|1549.15|1570.25|1554.25|1565.15|1549.15|12
1642575860000|2022-01-19 07:04:20|1564.9|1548.9|1565.3|1549.3|1566.5|1550.5|1564.9|1548.9|13
1642575870000|2022-01-19 07:04:30|1565.36|1549.36|1567.5|1551.5|1567.5|1551.5|1565.36|1549.36|11
1642575890000|2022-01-19 07:04:50|1567.65|1551.65|1567.5|1551.5|1567.65|1551.65|1567.5|1551.5|2
1642575900000|2022-01-19 07:05:00|1567.11|1551.11|1568.58|1552.58|1568.58|1552.58|1567.11|1551.11|10
1642575910000|2022-01-19 07:05:10|1568.36|1552.36|1567.32|1551.32|1568.5|1552.5|1567.32|1551.32|14
1642575920000|2022-01-19 07:05:20|1567|1551|1566|1550|1567.5|1551.5|1566|1550|6
1642575930000|2022-01-19 07:05:30|1565.91|1549.91|1565.5|1549.5|1565.91|1549.91|1565.3|1549.3|4
1642575940000|2022-01-19 07:05:40|1565.72|1549.72|1565.3|1549.3|1566|1550|1565.3|1549.3|7
1642575950000|2022-01-19 07:05:50|1565.17|1549.17|1563.25|1547.25|1565.17|1549.17|1563.25|1547.25|8
1642575960000|2022-01-19 07:06:00|1562.75|1546.75|1562.32|1546.32|1562.75|1546.75|1561.4|1545.4|19
1642575970000|2022-01-19 07:06:10|1562.12|1546.12|1561.5|1545.5|1562.2|1546.2|1561.5|1545.5|6
1642575980000|2022-01-19 07:06:20|1561.41|1545.41|1557.69|1541.69|1561.41|1545.41|1557.34|1541.34|16
1642575990000|2022-01-19 07:06:30|1557.74|1541.74|1555.05|1539.05|1558|1542|1554.78|1538.78|18
1642576000000|2022-01-19 07:06:40|1554.55|1538.55|1554.5|1538.5|1554.56|1538.56|1553.85|1537.85|7
1642576010000|2022-01-19 07:06:50|1554|1538|1553.7|1537.7|1554.5|1538.5|1553.69|1537.69|9
1642576020000|2022-01-19 07:07:00|1554.2|1538.2|1553.65|1537.65|1554.2|1538.2|1553.65|1537.65|3
1642576030000|2022-01-19 07:07:10|1553.54|1537.54|1553.49|1537.49|1553.65|1537.65|1553.49|1537.49|6
1642576040000|2022-01-19 07:07:20|1553.58|1537.58|1554.5|1538.5|1556|1540|1553.57|1537.57|16
1642576050000|2022-01-19 07:07:30|1554.3|1538.3|1552.5|1536.5|1554.3|1538.3|1552.5|1536.5|9
1642576060000|2022-01-19 07:07:40|1552.36|1536.36|1553.45|1537.45|1553.5|1537.5|1552.34|1536.34|9
1642576070000|2022-01-19 07:07:50|1553.14|1537.14|1552.5|1536.5|1553.14|1537.14|1552.5|1536.5|4
1642576080000|2022-01-19 07:08:00|1552.4|1536.4|1551.5|1535.5|1552.4|1536.4|1551.5|1535.5|5
1642576090000|2022-01-19 07:08:10|1551.2|1535.2|1550.5|1534.5|1551.35|1535.35|1550.5|1534.5|13
1642576100000|2022-01-19 07:08:20|1550.79|1534.79|1551|1535|1551.32|1535.32|1550.79|1534.79|5
1642576110000|2022-01-19 07:08:30|1550.9|1534.9|1551.4|1535.4|1551.5|1535.5|1550.9|1534.9|10
1642576120000|2022-01-19 07:08:40|1551.5|1535.5|1551.5|1535.5|1551.82|1535.82|1551|1535|7
1642576130000|2022-01-19 07:08:50|1551.6|1535.6|1555.97|1539.97|1555.99|1539.99|1551.5|1535.5|19
1642576140000|2022-01-19 07:09:00|1556.65|1540.65|1556.22|1540.22|1557.17|1541.17|1556.22|1540.22|14
1642576150000|2022-01-19 07:09:10|1556.2|1540.2|1553|1537|1556.2|1540.2|1553|1537|14
1642576160000|2022-01-19 07:09:20|1552.5|1536.5|1552.48|1536.48|1552.79|1536.79|1552.48|1536.48|4
1642576170000|2022-01-19 07:09:30|1552.21|1536.21|1550.75|1534.75|1552.22|1536.22|1550.5|1534.5|11
1642576180000|2022-01-19 07:09:40|1550.5|1534.5|1550.79|1534.79|1550.79|1534.79|1550.5|1534.5|4
1642576190000|2022-01-19 07:09:50|1550.5|1534.5|1545.9|1529.9|1551.25|1535.25|1545.9|1529.9|16
1642576200000|2022-01-19 07:10:00|1545.5|1529.5|1549.9|1533.9|1550.1|1534.1|1545.5|1529.5|13
1642576210000|2022-01-19 07:10:10|1549.5|1533.5|1547|1531|1549.7|1533.7|1547|1531|11
1642576220000|2022-01-19 07:10:20|1546.92|1530.92|1545.26|1529.26|1546.92|1530.92|1545.26|1529.26|8
1642576230000|2022-01-19 07:10:30|1545.03|1529.03|1544.86|1528.86|1545.2|1529.2|1544.65|1528.65|11
1642576240000|2022-01-19 07:10:40|1544.76|1528.76|1543.53|1527.53|1544.76|1528.76|1543.53|1527.53|5
1642576250000|2022-01-19 07:10:50|1543.5|1527.5|1544.5|1528.5|1544.5|1528.5|1543.35|1527.35|8
1642576260000|2022-01-19 07:11:00|1544.53|1528.53|1544|1528|1544.96|1528.96|1543.96|1527.96|10
1642576270000|2022-01-19 07:11:10|1544.18|1528.18|1543.2|1527.2|1544.18|1528.18|1543.2|1527.2|9
1642576280000|2022-01-19 07:11:20|1542.9|1526.9|1543.2|1527.2|1543.2|1527.2|1542.9|1526.9|3
1642576290000|2022-01-19 07:11:30|1543.7|1527.7|1545.3|1529.3|1545.3|1529.3|1543.63|1527.63|15
1642576300000|2022-01-19 07:11:40|1545.34|1529.34|1545.65|1529.65|1545.65|1529.65|1545.29|1529.29|8
1642576310000|2022-01-19 07:11:50|1546.15|1530.15|1544.08|1528.08|1546.5|1530.5|1544.08|1528.08|12
1642576320000|2022-01-19 07:12:00|1544|1528|1543.5|1527.5|1544.03|1528.03|1543.5|1527.5|8
1642576330000|2022-01-19 07:12:10|1543.37|1527.37|1542.75|1526.75|1543.44|1527.44|1542.75|1526.75|5
1642576340000|2022-01-19 07:12:20|1542.55|1526.55|1542.95|1526.95|1543.39|1527.39|1542.55|1526.55|10
1642576350000|2022-01-19 07:12:30|1542.7|1526.7|1542.5|1526.5|1542.7|1526.7|1542.35|1526.35|5
1642576360000|2022-01-19 07:12:40|1542.29|1526.29|1542.6|1526.6|1542.61|1526.61|1542.29|1526.29|5
1642576370000|2022-01-19 07:12:50|1542.5|1526.5|1541.65|1525.65|1542.5|1526.5|1541.65|1525.65|5
1642576380000|2022-01-19 07:13:00|1541.5|1525.5|1543.35|1527.35|1543.35|1527.35|1541.3|1525.3|12
1642576390000|2022-01-19 07:13:10|1543.31|1527.31|1545|1529|1545|1529|1543.25|1527.25|7
1642576400000|2022-01-19 07:13:20|1545.9|1529.9|1545.65|1529.65|1545.9|1529.9|1545.6|1529.6|3
1642576430000|2022-01-19 07:13:50|1545.05|1529.05|1543.24|1527.24|1545.2|1529.2|1543.24|1527.24|8
1642576440000|2022-01-19 07:14:00|1543.5|1527.5|1543.5|1527.5|1544|1528|1543.5|1527.5|8
1642576450000|2022-01-19 07:14:10|1543.88|1527.88|1544.9|1528.9|1544.9|1528.9|1543.88|1527.88|10
1642576460000|2022-01-19 07:14:20|1545.1|1529.1|1545.3|1529.3|1545.3|1529.3|1545.1|1529.1|2
1642576470000|2022-01-19 07:14:30|1545.4|1529.4|1545.5|1529.5|1545.61|1529.61|1545.4|1529.4|4
1642576490000|2022-01-19 07:14:50|1545.41|1529.41|1545.13|1529.13|1545.41|1529.41|1545|1529|4
1642576500000|2022-01-19 07:15:00|1545|1529|1544|1528|1545|1529|1544|1528|5
1642576510000|2022-01-19 07:15:10|1543.5|1527.5|1541.5|1525.5|1543.5|1527.5|1541.5|1525.5|9
1642576520000|2022-01-19 07:15:20|1541.41|1525.41|1541|1525|1541.96|1525.96|1541|1525|7
1642576530000|2022-01-19 07:15:30|1541.5|1525.5|1541.5|1525.5|1542|1526|1541.29|1525.29|9
1642576540000|2022-01-19 07:15:40|1542|1526|1541.64|1525.64|1542|1526|1541.6|1525.6|6
1642576550000|2022-01-19 07:15:50|1541.85|1525.85|1541.46|1525.46|1541.85|1525.85|1541.46|1525.46|4
1642576560000|2022-01-19 07:16:00|1541.55|1525.55|1539.9|1523.9|1541.55|1525.55|1539.9|1523.9|7
1642576570000|2022-01-19 07:16:10|1540.25|1524.25|1541|1525|1541.25|1525.25|1540.2|1524.2|13
1642576580000|2022-01-19 07:16:20|1540.75|1524.75|1542.8|1526.8|1542.8|1526.8|1540.75|1524.75|14
1642576590000|2022-01-19 07:16:30|1542.5|1526.5|1543.5|1527.5|1543.5|1527.5|1542.5|1526.5|9
1642576600000|2022-01-19 07:16:40|1543.29|1527.29|1543|1527|1543.29|1527.29|1543|1527|2
1642576610000|2022-01-19 07:16:50|1542.4|1526.4|1541.65|1525.65|1542.4|1526.4|1541.65|1525.65|4
1642576620000|2022-01-19 07:17:00|1541.58|1525.58|1541.35|1525.35|1541.58|1525.58|1540.41|1524.41|16
1642576630000|2022-01-19 07:17:10|1541.34|1525.34|1542.95|1526.95|1542.95|1526.95|1541.34|1525.34|19
1642576640000|2022-01-19 07:17:20|1542.96|1526.96|1543|1527|1543.5|1527.5|1542.92|1526.92|7
1642576650000|2022-01-19 07:17:30|1543.21|1527.21|1542.79|1526.79|1543.21|1527.21|1542.79|1526.79|4
1642576660000|2022-01-19 07:17:40|1543.19|1527.19|1543.5|1527.5|1543.5|1527.5|1543.19|1527.19|4
1642576670000|2022-01-19 07:17:50|1543|1527|1542.5|1526.5|1543|1527|1542.38|1526.38|6
1642576680000|2022-01-19 07:18:00|1542.64|1526.64|1541.5|1525.5|1542.64|1526.64|1541.5|1525.5|10
1642576690000|2022-01-19 07:18:10|1541.72|1525.72|1542.1|1526.1|1542.11|1526.11|1541.5|1525.5|6
1642576700000|2022-01-19 07:18:20|1542.11|1526.11|1542|1526|1542.5|1526.5|1542|1526|6
1642576710000|2022-01-19 07:18:30|1541.5|1525.5|1542.42|1526.42|1542.42|1526.42|1541.5|1525.5|9
1642576720000|2022-01-19 07:18:40|1542.43|1526.43|1543.53|1527.53|1543.53|1527.53|1542.41|1526.41|10
1642576730000|2022-01-19 07:18:50|1543.55|1527.55|1545.65|1529.65|1545.65|1529.65|1543.55|1527.55|8
1642576740000|2022-01-19 07:19:00|1546.2|1530.2|1546.2|1530.2|1546.2|1530.2|1546.2|1530.2|1
1642576750000|2022-01-19 07:19:10|1546.35|1530.35|1547.5|1531.5|1547.5|1531.5|1546.35|1530.35|15
1642576760000|2022-01-19 07:19:20|1547.75|1531.75|1548.12|1532.12|1548.12|1532.12|1547.5|1531.5|6
1642576770000|2022-01-19 07:19:30|1548|1532|1548.26|1532.26|1548.26|1532.26|1548|1532|2
1642576780000|2022-01-19 07:19:40|1548.36|1532.36|1546.38|1530.38|1548.45|1532.45|1546.13|1530.13|11
1642576790000|2022-01-19 07:19:50|1546.5|1530.5|1545.47|1529.47|1546.5|1530.5|1545.45|1529.45|11
1642576800000|2022-01-19 07:20:00|1544.6|1528.6|1544.5|1528.5|1545.35|1529.35|1544.5|1528.5|6
1642576810000|2022-01-19 07:20:10|1544.28|1528.28|1543.5|1527.5|1544.45|1528.45|1543.5|1527.5|5
1642576830000|2022-01-19 07:20:30|1543.22|1527.22|1543.14|1527.14|1543.22|1527.22|1543.14|1527.14|2
1642576840000|2022-01-19 07:20:40|1543|1527|1542.55|1526.55|1543|1527|1542.5|1526.5|4
1642576850000|2022-01-19 07:20:50|1542.65|1526.65|1543.5|1527.5|1543.5|1527.5|1542.6|1526.6|6
1642576860000|2022-01-19 07:21:00|1544|1528|1546.69|1530.69|1546.8|1530.8|1544|1528|14
1642576870000|2022-01-19 07:21:10|1546.75|1530.75|1546.5|1530.5|1546.75|1530.75|1546.4|1530.4|6
1642576880000|2022-01-19 07:21:20|1546.59|1530.59|1545|1529|1546.59|1530.59|1545|1529|5
1642576890000|2022-01-19 07:21:30|1544.94|1528.94|1544.57|1528.57|1545.26|1529.26|1544.57|1528.57|6
1642576900000|2022-01-19 07:21:40|1544.58|1528.58|1544.5|1528.5|1544.82|1528.82|1544.5|1528.5|5
1642576910000|2022-01-19 07:21:50|1544.44|1528.44|1543.75|1527.75|1544.44|1528.44|1543.75|1527.75|6
1642576920000|2022-01-19 07:22:00|1543.5|1527.5|1543.95|1527.95|1544.39|1528.39|1543.5|1527.5|6
1642576930000|2022-01-19 07:22:10|1543.35|1527.35|1544.11|1528.11|1544.11|1528.11|1543.35|1527.35|6
1642576940000|2022-01-19 07:22:20|1544.46|1528.46|1545.11|1529.11|1545.35|1529.35|1544.39|1528.39|16
1642576950000|2022-01-19 07:22:30|1545|1529|1545.29|1529.29|1545.59|1529.59|1545|1529|9
1642576960000|2022-01-19 07:22:40|1545.5|1529.5|1545.57|1529.57|1546.17|1530.17|1545.5|1529.5|5
1642576970000|2022-01-19 07:22:50|1545.95|1529.95|1545.94|1529.94|1545.95|1529.95|1545.94|1529.94|2
1642576980000|2022-01-19 07:23:00|1546.07|1530.07|1547.28|1531.28|1547.28|1531.28|1546.07|1530.07|4
1642576990000|2022-01-19 07:23:10|1547.39|1531.39|1547.5|1531.5|1547.95|1531.95|1547.39|1531.39|6
1642577000000|2022-01-19 07:23:20|1547.72|1531.72|1547.9|1531.9|1547.9|1531.9|1547.5|1531.5|5
1642577010000|2022-01-19 07:23:30|1548|1532|1546.55|1530.55|1548.3|1532.3|1546.55|1530.55|9
1642577020000|2022-01-19 07:23:40|1546.5|1530.5|1546.5|1530.5|1546.5|1530.5|1546.5|1530.5|1
1642577030000|2022-01-19 07:23:50|1547|1531|1547|1531|1547|1531|1547|1531|1
1642577040000|2022-01-19 07:24:00|1546.5|1530.5|1546|1530|1547|1531|1546|1530|10
1642577050000|2022-01-19 07:24:10|1546.05|1530.05|1545.5|1529.5|1546.15|1530.15|1545.5|1529.5|3
1642577060000|2022-01-19 07:24:20|1545.42|1529.42|1544.87|1528.87|1545.42|1529.42|1544.87|1528.87|6
1642577070000|2022-01-19 07:24:30|1545.08|1529.08|1545.37|1529.37|1545.37|1529.37|1544.87|1528.87|7
1642577080000|2022-01-19 07:24:40|1545.5|1529.5|1546.64|1530.64|1546.64|1530.64|1545.5|1529.5|6
1642577090000|2022-01-19 07:24:50|1546.58|1530.58|1546.5|1530.5|1546.58|1530.58|1546.5|1530.5|2
1642577100000|2022-01-19 07:25:00|1547|1531|1546|1530|1547|1531|1546|1530|6
1642577110000|2022-01-19 07:25:10|1546.5|1530.5|1545.41|1529.41|1546.5|1530.5|1545.32|1529.32|12
1642577120000|2022-01-19 07:25:20|1545.38|1529.38|1545.5|1529.5|1545.5|1529.5|1545.38|1529.38|3
1642577130000|2022-01-19 07:25:30|1545.45|1529.45|1545.25|1529.25|1545.45|1529.45|1545.25|1529.25|3
1642577140000|2022-01-19 07:25:40|1545.41|1529.41|1545.41|1529.41|1545.41|1529.41|1545.41|1529.41|1
1642577150000|2022-01-19 07:25:50|1545|1529|1544.5|1528.5|1545|1529|1544.5|1528.5|2
1642577160000|2022-01-19 07:26:00|1543.9|1527.9|1543.3|1527.3|1543.9|1527.9|1543|1527|4
1642577170000|2022-01-19 07:26:10|1543.5|1527.5|1545.5|1529.5|1545.5|1529.5|1543.45|1527.45|12
1642577180000|2022-01-19 07:26:20|1545.6|1529.6|1546|1530|1546|1530|1545.6|1529.6|2
1642577190000|2022-01-19 07:26:30|1545.52|1529.52|1544|1528|1545.52|1529.52|1544|1528|8
1642577200000|2022-01-19 07:26:40|1544.01|1528.01|1543.75|1527.75|1544.01|1528.01|1543.43|1527.43|9
1642577210000|2022-01-19 07:26:50|1543.74|1527.74|1543.5|1527.5|1543.75|1527.75|1543.1|1527.1|7
1642577220000|2022-01-19 07:27:00|1543.1|1527.1|1543.41|1527.41|1543.5|1527.5|1543.1|1527.1|5
1642577230000|2022-01-19 07:27:10|1543.5|1527.5|1542|1526|1543.5|1527.5|1541.9|1525.9|9
1642577240000|2022-01-19 07:27:20|1541.6|1525.6|1543.47|1527.47|1543.47|1527.47|1541.6|1525.6|9
1642577250000|2022-01-19 07:27:30|1543.5|1527.5|1544.5|1528.5|1544.5|1528.5|1543.5|1527.5|5
1642577270000|2022-01-19 07:27:50|1544.35|1528.35|1544.37|1528.37|1544.5|1528.5|1544.35|1528.35|6
1642577280000|2022-01-19 07:28:00|1544.49|1528.49|1544.5|1528.5|1544.65|1528.65|1544.25|1528.25|9
1642577290000|2022-01-19 07:28:10|1544.65|1528.65|1545.66|1529.66|1545.66|1529.66|1544.65|1528.65|6
1642577300000|2022-01-19 07:28:20|1546.16|1530.16|1547.41|1531.41|1547.41|1531.41|1546.16|1530.16|10
1642577310000|2022-01-19 07:28:30|1548|1532|1547.5|1531.5|1548|1532|1547.5|1531.5|3
1642577320000|2022-01-19 07:28:40|1547.88|1531.88|1548.07|1532.07|1548.35|1532.35|1547.88|1531.88|6
1642577330000|2022-01-19 07:28:50|1547.72|1531.72|1549.44|1533.44|1549.44|1533.44|1547.72|1531.72|10
1642577340000|2022-01-19 07:29:00|1549.29|1533.29|1548.6|1532.6|1549.29|1533.29|1548.57|1532.57|5
1642577350000|2022-01-19 07:29:10|1548.57|1532.57|1548.2|1532.2|1548.57|1532.57|1547.85|1531.85|9
1642577360000|2022-01-19 07:29:20|1548.03|1532.03|1547.46|1531.46|1548.03|1532.03|1547.46|1531.46|8
1642577370000|2022-01-19 07:29:30|1547.42|1531.42|1546.9|1530.9|1547.42|1531.42|1546.9|1530.9|13
1642577380000|2022-01-19 07:29:40|1546.6|1530.6|1546.45|1530.45|1547|1531|1546.45|1530.45|5
1642577390000|2022-01-19 07:29:50|1546.5|1530.5|1546.75|1530.75|1546.75|1530.75|1546.2|1530.2|11
1642577400000|2022-01-19 07:30:00|1546.5|1530.5|1547.92|1531.92|1548.1|1532.1|1546.26|1530.26|18
1642577410000|2022-01-19 07:30:10|1547.85|1531.85|1549.27|1533.27|1549.27|1533.27|1547.85|1531.85|13
1642577420000|2022-01-19 07:30:20|1549.67|1533.67|1550.1|1534.1|1550.1|1534.1|1549.27|1533.27|7
1642577430000|2022-01-19 07:30:30|1549.95|1533.95|1550.1|1534.1|1550.39|1534.39|1549.95|1533.95|5
1642577440000|2022-01-19 07:30:40|1550.13|1534.13|1550.13|1534.13|1550.13|1534.13|1550.13|1534.13|1
1642577450000|2022-01-19 07:30:50|1550.07|1534.07|1549.13|1533.13|1550.07|1534.07|1549.13|1533.13|4
1642577460000|2022-01-19 07:31:00|1548.5|1532.5|1548.5|1532.5|1549|1533|1548.5|1532.5|5
1642577470000|2022-01-19 07:31:10|1548.59|1532.59|1548.54|1532.54|1548.59|1532.59|1548.5|1532.5|3
1642577480000|2022-01-19 07:31:20|1549.04|1533.04|1549.02|1533.02|1549.04|1533.04|1548.82|1532.82|5
1642577490000|2022-01-19 07:31:30|1549.17|1533.17|1548.5|1532.5|1549.17|1533.17|1548.5|1532.5|3
1642577500000|2022-01-19 07:31:40|1548.43|1532.43|1548.39|1532.39|1548.43|1532.43|1548.29|1532.29|7
1642577510000|2022-01-19 07:31:50|1548.21|1532.21|1548.39|1532.39|1548.39|1532.39|1548.21|1532.21|2
1642577530000|2022-01-19 07:32:10|1548.07|1532.07|1547.5|1531.5|1548.07|1532.07|1547.3|1531.3|5
1642577540000|2022-01-19 07:32:20|1547.15|1531.15|1546|1530|1547.5|1531.5|1546|1530|10
1642577550000|2022-01-19 07:32:30|1546.5|1530.5|1546.09|1530.09|1546.5|1530.5|1546|1530|14
1642577560000|2022-01-19 07:32:40|1546.1|1530.1|1548.04|1532.04|1548.3|1532.3|1546.1|1530.1|10
1642577570000|2022-01-19 07:32:50|1548.65|1532.65|1549.5|1533.5|1550|1534|1548.65|1532.65|11
1642577580000|2022-01-19 07:33:00|1549.88|1533.88|1550.5|1534.5|1550.5|1534.5|1549.88|1533.88|5
1642577590000|2022-01-19 07:33:10|1551|1535|1551.56|1535.56|1551.87|1535.87|1551|1535|11
1642577600000|2022-01-19 07:33:20|1551.5|1535.5|1550.5|1534.5|1551.5|1535.5|1550.5|1534.5|6
1642577610000|2022-01-19 07:33:30|1550.39|1534.39|1550.1|1534.1|1550.5|1534.5|1550.1|1534.1|3
1642577620000|2022-01-19 07:33:40|1549.56|1533.56|1549.56|1533.56|1549.56|1533.56|1549.56|1533.56|1
1642577630000|2022-01-19 07:33:50|1549.5|1533.5|1549.75|1533.75|1549.75|1533.75|1549.5|1533.5|6
1642577640000|2022-01-19 07:34:00|1549.5|1533.5|1549.9|1533.9|1549.95|1533.95|1549.41|1533.41|8
1642577650000|2022-01-19 07:34:10|1550.05|1534.05|1549.83|1533.83|1550.05|1534.05|1549.6|1533.6|7
1642577660000|2022-01-19 07:34:20|1549.26|1533.26|1549.5|1533.5|1549.5|1533.5|1549.12|1533.12|6
1642577670000|2022-01-19 07:34:30|1549.83|1533.83|1549.68|1533.68|1549.83|1533.83|1549.5|1533.5|5
1642577680000|2022-01-19 07:34:40|1549.5|1533.5|1549.18|1533.18|1549.5|1533.5|1549.07|1533.07|7
1642577690000|2022-01-19 07:34:50|1549.19|1533.19|1548.68|1532.68|1549.25|1533.25|1548.68|1532.68|6
1642577700000|2022-01-19 07:35:00|1548.54|1532.54|1548.15|1532.15|1548.68|1532.68|1548.15|1532.15|3
1642577710000|2022-01-19 07:35:10|1548.26|1532.26|1548.45|1532.45|1548.45|1532.45|1548.05|1532.05|7
1642577720000|2022-01-19 07:35:20|1548.3|1532.3|1548.2|1532.2|1548.3|1532.3|1548.2|1532.2|2
1642577730000|2022-01-19 07:35:30|1547.8|1531.8|1547.5|1531.5|1548.2|1532.2|1547.41|1531.41|9
1642577740000|2022-01-19 07:35:40|1547|1531|1545.43|1529.43|1547|1531|1545.43|1529.43|5
1642577750000|2022-01-19 07:35:50|1545.31|1529.31|1546.2|1530.2|1546.2|1530.2|1545.31|1529.31|12
1642577760000|2022-01-19 07:36:00|1546.1|1530.1|1545.6|1529.6|1546.2|1530.2|1545.6|1529.6|6
1642577770000|2022-01-19 07:36:10|1546|1530|1545.2|1529.2|1546|1530|1545.19|1529.19|3
1642577780000|2022-01-19 07:36:20|1545.05|1529.05|1545.5|1529.5|1545.5|1529.5|1545.05|1529.05|5
1642577790000|2022-01-19 07:36:30|1545.88|1529.88|1546.46|1530.46|1546.66|1530.66|1545.5|1529.5|10
1642577800000|2022-01-19 07:36:40|1546.5|1530.5|1547.2|1531.2|1547.2|1531.2|1546.34|1530.34|5
1642577810000|2022-01-19 07:36:50|1547.05|1531.05|1547.53|1531.53|1547.53|1531.53|1547.05|1531.05|3
1642577820000|2022-01-19 07:37:00|1547.33|1531.33|1547.09|1531.09|1547.45|1531.45|1547.03|1531.03|5
1642577830000|2022-01-19 07:37:10|1547.4|1531.4|1547.31|1531.31|1547.5|1531.5|1547|1531|6
1642577840000|2022-01-19 07:37:20|1547.5|1531.5|1548.43|1532.43|1548.43|1532.43|1547.5|1531.5|3
1642577850000|2022-01-19 07:37:30|1548.93|1532.93|1549.4|1533.4|1549.4|1533.4|1548.9|1532.9|7
1642577860000|2022-01-19 07:37:40|1549|1533|1548.5|1532.5|1549|1533|1548.38|1532.38|5
1642577870000|2022-01-19 07:37:50|1548.22|1532.22|1548.12|1532.12|1548.22|1532.22|1548.12|1532.12|2
1642577880000|2022-01-19 07:38:00|1547.72|1531.72|1547.5|1531.5|1547.99|1531.99|1547.5|1531.5|5
1642577890000|2022-01-19 07:38:10|1547.59|1531.59|1546.8|1530.8|1547.59|1531.59|1546.8|1530.8|3
1642577900000|2022-01-19 07:38:20|1546.25|1530.25|1546.15|1530.15|1546.5|1530.5|1546.15|1530.15|6
1642577910000|2022-01-19 07:38:30|1546.5|1530.5|1546.45|1530.45|1546.5|1530.5|1546.45|1530.45|2
1642577920000|2022-01-19 07:38:40|1546.5|1530.5|1546.5|1530.5|1546.5|1530.5|1546.29|1530.29|3
1642577930000|2022-01-19 07:38:50|1546.41|1530.41|1546.04|1530.04|1546.5|1530.5|1546.04|1530.04|4
1642577940000|2022-01-19 07:39:00|1545.89|1529.89|1546.61|1530.61|1546.61|1530.61|1545.89|1529.89|6
1642577950000|2022-01-19 07:39:10|1546.5|1530.5|1547.5|1531.5|1547.5|1531.5|1546.5|1530.5|6
1642577960000|2022-01-19 07:39:20|1547.43|1531.43|1546.99|1530.99|1547.43|1531.43|1546.99|1530.99|3
1642577970000|2022-01-19 07:39:30|1546.8|1530.8|1546.8|1530.8|1546.8|1530.8|1546.8|1530.8|1
1642577980000|2022-01-19 07:39:40|1546.69|1530.69|1543.99|1527.99|1546.69|1530.69|1543.98|1527.98|12
1642577990000|2022-01-19 07:39:50|1543.84|1527.84|1543.64|1527.64|1543.84|1527.84|1543.5|1527.5|4
1642578000000|2022-01-19 07:40:00|1543.5|1527.5|1543.67|1527.67|1543.67|1527.67|1543.24|1527.24|7
1642578010000|2022-01-19 07:40:10|1543.6|1527.6|1544.16|1528.16|1544.16|1528.16|1543.6|1527.6|4
1642578020000|2022-01-19 07:40:20|1544.3|1528.3|1544.3|1528.3|1544.3|1528.3|1544.3|1528.3|1
1642578030000|2022-01-19 07:40:30|1544.53|1528.53|1544.5|1528.5|1544.67|1528.67|1544.37|1528.37|7
1642578040000|2022-01-19 07:40:40|1544.39|1528.39|1543.55|1527.55|1544.39|1528.39|1543.55|1527.55|3
1642578050000|2022-01-19 07:40:50|1543.7|1527.7|1544.5|1528.5|1544.5|1528.5|1543.5|1527.5|7
1642578060000|2022-01-19 07:41:00|1544.55|1528.55|1544.67|1528.67|1544.67|1528.67|1544.45|1528.45|5
1642578070000|2022-01-19 07:41:10|1544.83|1528.83|1544.41|1528.41|1544.83|1528.83|1544.41|1528.41|3
1642578080000|2022-01-19 07:41:20|1544.4|1528.4|1544.41|1528.41|1544.5|1528.5|1544.18|1528.18|7
1642578090000|2022-01-19 07:41:30|1544.32|1528.32|1544.83|1528.83|1544.83|1528.83|1544.32|1528.32|3
1642578110000|2022-01-19 07:41:50|1544.55|1528.55|1546.41|1530.41|1546.41|1530.41|1544.55|1528.55|8
1642578120000|2022-01-19 07:42:00|1546.5|1530.5|1546.5|1530.5|1546.5|1530.5|1546.5|1530.5|1
1642578130000|2022-01-19 07:42:10|1546.38|1530.38|1546.26|1530.26|1546.5|1530.5|1545.7|1529.7|10
1642578140000|2022-01-19 07:42:20|1546.5|1530.5|1547.19|1531.19|1547.19|1531.19|1546.5|1530.5|8
1642578150000|2022-01-19 07:42:30|1547|1531|1545.91|1529.91|1547|1531|1545.91|1529.91|5
1642578160000|2022-01-19 07:42:40|1545.95|1529.95|1545.7|1529.7|1545.95|1529.95|1545.7|1529.7|2
1642578170000|2022-01-19 07:42:50|1545.5|1529.5|1545.26|1529.26|1545.5|1529.5|1545.26|1529.26|4
1642578180000|2022-01-19 07:43:00|1545.15|1529.15|1544.5|1528.5|1545.15|1529.15|1544.5|1528.5|4
1642578190000|2022-01-19 07:43:10|1544.4|1528.4|1544|1528|1544.4|1528.4|1544|1528|5
1642578200000|2022-01-19 07:43:20|1543.5|1527.5|1543.75|1527.75|1544|1528|1543.5|1527.5|8
1642578210000|2022-01-19 07:43:30|1543.79|1527.79|1541.21|1525.21|1543.79|1527.79|1540.84|1524.84|13
1642578220000|2022-01-19 07:43:40|1541.25|1525.25|1536|1520|1541.34|1525.34|1536|1520|13
1642578230000|2022-01-19 07:43:50|1536.4|1520.4|1538.2|1522.2|1538.2|1522.2|1536.4|1520.4|12
1642578240000|2022-01-19 07:44:00|1538.64|1522.64|1538.5|1522.5|1539.4|1523.4|1538.5|1522.5|6
1642578250000|2022-01-19 07:44:10|1538.09|1522.09|1538|1522|1538.5|1522.5|1537.5|1521.5|11
1642578260000|2022-01-19 07:44:20|1538.1|1522.1|1537.6|1521.6|1538.6|1522.6|1537.6|1521.6|9
1642578270000|2022-01-19 07:44:30|1537.5|1521.5|1535.46|1519.46|1537.5|1521.5|1535.46|1519.46|6
1642578280000|2022-01-19 07:44:40|1535.96|1519.96|1536.5|1520.5|1536.5|1520.5|1535.75|1519.75|7
1642578290000|2022-01-19 07:44:50|1536.9|1520.9|1536.5|1520.5|1537.35|1521.35|1536.5|1520.5|7
1642578300000|2022-01-19 07:45:00|1536.9|1520.9|1537|1521|1537|1521|1536.85|1520.85|3
1642578310000|2022-01-19 07:45:10|1537.5|1521.5|1536.05|1520.05|1537.5|1521.5|1536.05|1520.05|6
1642578320000|2022-01-19 07:45:20|1535.54|1519.54|1534.5|1518.5|1535.54|1519.54|1534.5|1518.5|7
1642578330000|2022-01-19 07:45:30|1534.47|1518.47|1534.43|1518.43|1534.47|1518.47|1533.5|1517.5|11
1642578340000|2022-01-19 07:45:40|1534.5|1518.5|1534.5|1518.5|1534.78|1518.78|1534.43|1518.43|7
1642578350000|2022-01-19 07:45:50|1534.44|1518.44|1534|1518|1534.44|1518.44|1533.5|1517.5|10
1642578360000|2022-01-19 07:46:00|1534.15|1518.15|1533.5|1517.5|1534.15|1518.15|1533.36|1517.36|11
1642578370000|2022-01-19 07:46:10|1533.9|1517.9|1535.71|1519.71|1535.71|1519.71|1533.9|1517.9|11
1642578380000|2022-01-19 07:46:20|1535.46|1519.46|1535.22|1519.22|1536.95|1520.95|1535.22|1519.22|17
1642578390000|2022-01-19 07:46:30|1535.21|1519.21|1534.38|1518.38|1535.21|1519.21|1534.32|1518.32|13
1642578400000|2022-01-19 07:46:40|1534.31|1518.31|1534.5|1518.5|1534.5|1518.5|1534.12|1518.12|7
1642578410000|2022-01-19 07:46:50|1534.75|1518.75|1535.2|1519.2|1535.2|1519.2|1534.75|1518.75|3
1642578420000|2022-01-19 07:47:00|1535.21|1519.21|1535.17|1519.17|1535.5|1519.5|1535.17|1519.17|8
1642578430000|2022-01-19 07:47:10|1535.45|1519.45|1535.57|1519.57|1535.57|1519.57|1535.36|1519.36|7
1642578440000|2022-01-19 07:47:20|1536.1|1520.1|1535.03|1519.03|1536.4|1520.4|1534.86|1518.86|11
1642578450000|2022-01-19 07:47:30|1535.08|1519.08|1534.5|1518.5|1535.08|1519.08|1534.37|1518.37|15
1642578460000|2022-01-19 07:47:40|1534.25|1518.25|1534|1518|1534.25|1518.25|1533.87|1517.87|4
1642578470000|2022-01-19 07:47:50|1534.5|1518.5|1534.52|1518.52|1534.8|1518.8|1534.5|1518.5|4
1642578480000|2022-01-19 07:48:00|1534.5|1518.5|1534.55|1518.55|1535|1519|1534.5|1518.5|3
1642578490000|2022-01-19 07:48:10|1534.81|1518.81|1536.82|1520.82|1536.82|1520.82|1534.81|1518.81|10
1642578500000|2022-01-19 07:48:20|1537.04|1521.04|1537.5|1521.5|1537.5|1521.5|1537.04|1521.04|5
1642578510000|2022-01-19 07:48:30|1537.4|1521.4|1537.26|1521.26|1537.4|1521.4|1537.15|1521.15|7
1642578520000|2022-01-19 07:48:40|1537.27|1521.27|1536.84|1520.84|1537.27|1521.27|1536.84|1520.84|3
1642578530000|2022-01-19 07:48:50|1536.82|1520.82|1537.42|1521.42|1537.42|1521.42|1536.7|1520.7|8
1642578540000|2022-01-19 07:49:00|1537.5|1521.5|1538|1522|1538.2|1522.2|1537.5|1521.5|9
1642578550000|2022-01-19 07:49:10|1537.5|1521.5|1537.25|1521.25|1537.5|1521.5|1537.13|1521.13|8
1642578560000|2022-01-19 07:49:20|1537.26|1521.26|1537.26|1521.26|1537.26|1521.26|1537.26|1521.26|1
1642578570000|2022-01-19 07:49:30|1537.5|1521.5|1537.5|1521.5|1538|1522|1537.27|1521.27|8
1642578580000|2022-01-19 07:49:40|1537.7|1521.7|1539.94|1523.94|1540.19|1524.19|1537.7|1521.7|16
1642578590000|2022-01-19 07:49:50|1540|1524|1540.63|1524.63|1540.7|1524.7|1539.94|1523.94|7
1642578600000|2022-01-19 07:50:00|1540.5|1524.5|1540.57|1524.57|1540.57|1524.57|1540.18|1524.18|9
1642578610000|2022-01-19 07:50:10|1540.5|1524.5|1540.59|1524.59|1540.59|1524.59|1540.5|1524.5|7
1642578620000|2022-01-19 07:50:20|1540.5|1524.5|1541.38|1525.38|1541.6|1525.6|1540.5|1524.5|11
1642578630000|2022-01-19 07:50:30|1541.17|1525.17|1540.29|1524.29|1541.17|1525.17|1540.29|1524.29|8
1642578640000|2022-01-19 07:50:40|1540|1524|1539.5|1523.5|1540|1524|1539.5|1523.5|2
1642578650000|2022-01-19 07:50:50|1539.24|1523.24|1538.9|1522.9|1539.24|1523.24|1538.9|1522.9|3
1642578660000|2022-01-19 07:51:00|1538.5|1522.5|1538.5|1522.5|1538.5|1522.5|1538.5|1522.5|1
1642578670000|2022-01-19 07:51:10|1538.34|1522.34|1538|1522|1538.34|1522.34|1537.65|1521.65|7
1642578680000|2022-01-19 07:51:20|1537.92|1521.92|1537.11|1521.11|1537.92|1521.92|1537.1|1521.1|3
1642578690000|2022-01-19 07:51:30|1537.1|1521.1|1536.5|1520.5|1537.2|1521.2|1536.5|1520.5|6
1642578700000|2022-01-19 07:51:40|1536.28|1520.28|1535.5|1519.5|1536.5|1520.5|1535.5|1519.5|6
1642578710000|2022-01-19 07:51:50|1535.1|1519.1|1534.11|1518.11|1535.1|1519.1|1534.11|1518.11|5
1642578720000|2022-01-19 07:52:00|1534.22|1518.22|1534.17|1518.17|1534.22|1518.22|1533.6|1517.6|7
1642578730000|2022-01-19 07:52:10|1534.24|1518.24|1534.09|1518.09|1534.3|1518.3|1533.5|1517.5|9
1642578740000|2022-01-19 07:52:20|1534.06|1518.06|1533.28|1517.28|1534.06|1518.06|1532.93|1516.93|7
1642578750000|2022-01-19 07:52:30|1533.36|1517.36|1532.55|1516.55|1533.36|1517.36|1532.5|1516.5|6
1642578760000|2022-01-19 07:52:40|1532.5|1516.5|1532.72|1516.72|1532.72|1516.72|1532.5|1516.5|6
1642578770000|2022-01-19 07:52:50|1532.5|1516.5|1532.5|1516.5|1532.5|1516.5|1532.5|1516.5|1
1642578780000|2022-01-19 07:53:00|1532.73|1516.73|1532.73|1516.73|1532.73|1516.73|1532.73|1516.73|1
1642578800000|2022-01-19 07:53:20|1532.8|1516.8|1533.4|1517.4|1533.4|1517.4|1532.7|1516.7|5
1642578810000|2022-01-19 07:53:30|1533.41|1517.41|1534.08|1518.08|1534.08|1518.08|1533.41|1517.41|8
1642578820000|2022-01-19 07:53:40|1534|1518|1535.25|1519.25|1535.4|1519.4|1534|1518|11
1642578830000|2022-01-19 07:53:50|1535.5|1519.5|1535.5|1519.5|1535.67|1519.67|1535.23|1519.23|12
1642578840000|2022-01-19 07:54:00|1535.41|1519.41|1535|1519|1535.41|1519.41|1534.89|1518.89|5
1642578850000|2022-01-19 07:54:10|1534.5|1518.5|1535.5|1519.5|1535.5|1519.5|1534.5|1518.5|8
1642578860000|2022-01-19 07:54:20|1535.41|1519.41|1534.7|1518.7|1535.5|1519.5|1534.61|1518.61|11
1642578870000|2022-01-19 07:54:30|1534.5|1518.5|1536.11|1520.11|1536.11|1520.11|1534.5|1518.5|7
1642578880000|2022-01-19 07:54:40|1536.12|1520.12|1536.5|1520.5|1536.72|1520.72|1536.05|1520.05|12
1642578890000|2022-01-19 07:54:50|1536.39|1520.39|1535|1519|1536.39|1520.39|1535|1519|7
1642578900000|2022-01-19 07:55:00|1534.91|1518.91|1534.08|1518.08|1535|1519|1533.93|1517.93|9
1642578910000|2022-01-19 07:55:10|1533.98|1517.98|1533.75|1517.75|1534.25|1518.25|1533.75|1517.75|5
1642578920000|2022-01-19 07:55:20|1533.5|1517.5|1533.15|1517.15|1533.5|1517.5|1533.15|1517.15|2
1642578930000|2022-01-19 07:55:30|1532.99|1516.99|1533.45|1517.45|1533.45|1517.45|1532.95|1516.95|7
1642578940000|2022-01-19 07:55:40|1533.39|1517.39|1533.5|1517.5|1533.5|1517.5|1533.39|1517.39|2
1642578950000|2022-01-19 07:55:50|1533.27|1517.27|1533.27|1517.27|1533.27|1517.27|1533.27|1517.27|1
1642578960000|2022-01-19 07:56:00|1533.4|1517.4|1533.5|1517.5|1533.72|1517.72|1533.4|1517.4|5
1642578970000|2022-01-19 07:56:10|1533.72|1517.72|1535.59|1519.59|1535.69|1519.69|1533.5|1517.5|13
1642578980000|2022-01-19 07:56:20|1535.6|1519.6|1535.4|1519.4|1536|1520|1535.39|1519.39|6
1642578990000|2022-01-19 07:56:30|1535.39|1519.39|1533.76|1517.76|1535.39|1519.39|1533.76|1517.76|13
1642579000000|2022-01-19 07:56:40|1534.11|1518.11|1534.35|1518.35|1534.5|1518.5|1534.11|1518.11|4
1642579010000|2022-01-19 07:56:50|1534.34|1518.34|1534.71|1518.71|1534.71|1518.71|1534.34|1518.34|5
1642579020000|2022-01-19 07:57:00|1534.68|1518.68|1534.75|1518.75|1534.93|1518.93|1534.68|1518.68|3
1642579030000|2022-01-19 07:57:10|1534.5|1518.5|1535|1519|1535.02|1519.02|1534.17|1518.17|8
1642579040000|2022-01-19 07:57:20|1534.5|1518.5|1535|1519|1535|1519|1534.1|1518.1|11
1642579050000|2022-01-19 07:57:30|1534.89|1518.89|1535.5|1519.5|1535.56|1519.56|1534.89|1518.89|6
1642579060000|2022-01-19 07:57:40|1536|1520|1535|1519|1536|1520|1535|1519|4
1642579070000|2022-01-19 07:57:50|1535.15|1519.15|1534.91|1518.91|1535.15|1519.15|1534.91|1518.91|3
1642579080000|2022-01-19 07:58:00|1535|1519|1535.65|1519.65|1535.67|1519.67|1534.9|1518.9|11
1642579090000|2022-01-19 07:58:10|1535.67|1519.67|1537.75|1521.75|1538|1522|1535.65|1519.65|15
1642579100000|2022-01-19 07:58:20|1537.5|1521.5|1536.41|1520.41|1537.5|1521.5|1536.41|1520.41|6
1642579110000|2022-01-19 07:58:30|1536.5|1520.5|1534.65|1518.65|1536.57|1520.57|1534.65|1518.65|14
1642579120000|2022-01-19 07:58:40|1534.5|1518.5|1534.5|1518.5|1534.79|1518.79|1534.5|1518.5|3
1642579140000|2022-01-19 07:59:00|1535|1519|1535.29|1519.29|1535.29|1519.29|1534.5|1518.5|10
1642579150000|2022-01-19 07:59:10|1535.15|1519.15|1535.21|1519.21|1535.9|1519.9|1535.15|1519.15|6
1642579160000|2022-01-19 07:59:20|1535.5|1519.5|1535.95|1519.95|1535.95|1519.95|1535|1519|6
1642579170000|2022-01-19 07:59:30|1536.45|1520.45|1536.35|1520.35|1536.5|1520.5|1536.28|1520.28|5
1642579180000|2022-01-19 07:59:40|1536.15|1520.15|1535.5|1519.5|1536.15|1520.15|1535.39|1519.39|6
1642579190000|2022-01-19 07:59:50|1535.75|1519.75|1539.64|1523.64|1539.64|1523.64|1535.75|1519.75|19
1642579200000|2022-01-19 08:00:00|1540.2|1524.2|1540.25|1524.25|1540.25|1524.25|1539.85|1523.85|9
1642579210000|2022-01-19 08:00:10|1540.1|1524.1|1539|1523|1540.1|1524.1|1539|1523|8
1642579220000|2022-01-19 08:00:20|1538.5|1522.5|1537.5|1521.5|1538.5|1522.5|1537.27|1521.27|11
1642579230000|2022-01-19 08:00:30|1537.29|1521.29|1537.88|1521.88|1537.88|1521.88|1537|1521|10
1642579240000|2022-01-19 08:00:40|1538.25|1522.25|1539.3|1523.3|1539.4|1523.4|1537.89|1521.89|10
1642579250000|2022-01-19 08:00:50|1538.9|1522.9|1541.48|1525.48|1541.48|1525.48|1538.9|1522.9|18
1642579260000|2022-01-19 08:01:00|1541.5|1525.5|1541.5|1525.5|1541.8|1525.8|1541.35|1525.35|7
1642579270000|2022-01-19 08:01:10|1542|1526|1543.3|1527.3|1543.5|1527.5|1542|1526|11
1642579280000|2022-01-19 08:01:20|1543.02|1527.02|1542.73|1526.73|1543.02|1527.02|1542.2|1526.2|9
1642579290000|2022-01-19 08:01:30|1543.05|1527.05|1543.55|1527.55|1543.72|1527.72|1543.05|1527.05|7
1642579300000|2022-01-19 08:01:40|1543.5|1527.5|1543.5|1527.5|1543.5|1527.5|1543.5|1527.5|1
1642579310000|2022-01-19 08:01:50|1543.66|1527.66|1543.64|1527.64|1543.77|1527.77|1543.41|1527.41|8
1642579320000|2022-01-19 08:02:00|1543.5|1527.5|1543.81|1527.81|1544.5|1528.5|1543.5|1527.5|9
1642579330000|2022-01-19 08:02:10|1543.77|1527.77|1543.6|1527.6|1543.77|1527.77|1543.5|1527.5|3
1642579340000|2022-01-19 08:02:20|1543.74|1527.74|1545.39|1529.39|1545.55|1529.55|1543.55|1527.55|8
1642579350000|2022-01-19 08:02:30|1544.65|1528.65|1543.35|1527.35|1544.65|1528.65|1543.35|1527.35|6
1642579360000|2022-01-19 08:02:40|1543.44|1527.44|1541.23|1525.23|1543.5|1527.5|1541.23|1525.23|9
1642579370000|2022-01-19 08:02:50|1540.97|1524.97|1538.5|1522.5|1540.97|1524.97|1538.5|1522.5|12
1642579380000|2022-01-19 08:03:00|1538|1522|1539.5|1523.5|1540.18|1524.18|1538|1522|14
1642579390000|2022-01-19 08:03:10|1539|1523|1537.74|1521.74|1539|1523|1537.74|1521.74|6
1642579400000|2022-01-19 08:03:20|1537.5|1521.5|1538.39|1522.39|1538.39|1522.39|1537.5|1521.5|8
1642579410000|2022-01-19 08:03:30|1538.07|1522.07|1538.39|1522.39|1538.39|1522.39|1538.07|1522.07|2
1642579420000|2022-01-19 08:03:40|1537.5|1521.5|1537.5|1521.5|1538|1522|1537.5|1521.5|5
1642579430000|2022-01-19 08:03:50|1537.45|1521.45|1536.5|1520.5|1537.5|1521.5|1536.5|1520.5|6
1642579440000|2022-01-19 08:04:00|1536.34|1520.34|1536.4|1520.4|1536.59|1520.59|1536|1520|6
1642579450000|2022-01-19 08:04:10|1537|1521|1536.48|1520.48|1537|1521|1536.48|1520.48|8
1642579460000|2022-01-19 08:04:20|1537|1521|1539.19|1523.19|1539.19|1523.19|1537|1521|18
1642579470000|2022-01-19 08:04:30|1539.2|1523.2|1539.5|1523.5|1540.35|1524.35|1539.14|1523.14|13
1642579480000|2022-01-19 08:04:40|1539.75|1523.75|1539.89|1523.89|1539.89|1523.89|1539.75|1523.75|2
1642579490000|2022-01-19 08:04:50|1539.75|1523.75|1540.35|1524.35|1540.35|1524.35|1539.5|1523.5|6
1642579500000|2022-01-19 08:05:00|1540.21|1524.21|1541.1|1525.1|1541.2|1525.2|1540.21|1524.21|14
1642579510000|2022-01-19 08:05:10|1541.27|1525.27|1542.5|1526.5|1542.5|1526.5|1540.91|1524.91|7
1642579520000|2022-01-19 08:05:20|1542.41|1526.41|1542.17|1526.17|1542.41|1526.41|1542.15|1526.15|9
1642579530000|2022-01-19 08:05:30|1542.18|1526.18|1541.88|1525.88|1542.93|1526.93|1541.6|1525.6|16
1642579540000|2022-01-19 08:05:40|1542.1|1526.1|1542.27|1526.27|1542.27|1526.27|1541.5|1525.5|10
1642579550000|2022-01-19 08:05:50|1542.29|1526.29|1542.45|1526.45|1542.45|1526.45|1542.29|1526.29|4
1642579560000|2022-01-19 08:06:00|1542.4|1526.4|1540.25|1524.25|1542.4|1526.4|1540.25|1524.25|12
1642579570000|2022-01-19 08:06:10|1540.1|1524.1|1540|1524|1540.1|1524.1|1539.5|1523.5|8
1642579580000|2022-01-19 08:06:20|1540.31|1524.31|1540.45|1524.45|1540.61|1524.61|1540.24|1524.24|4
1642579590000|2022-01-19 08:06:30|1540.32|1524.32|1540|1524|1540.32|1524.32|1540|1524|3
1642579600000|2022-01-19 08:06:40|1540.08|1524.08|1540|1524|1540.45|1524.45|1540|1524|5
1642579610000|2022-01-19 08:06:50|1539.86|1523.86|1538.82|1522.82|1539.86|1523.86|1538.82|1522.82|12
1642579620000|2022-01-19 08:07:00|1538.5|1522.5|1538.5|1522.5|1538.66|1522.66|1538.5|1522.5|3
1642579630000|2022-01-19 08:07:10|1538.72|1522.72|1539.27|1523.27|1539.54|1523.54|1538.69|1522.69|5
1642579640000|2022-01-19 08:07:20|1538.77|1522.77|1538.29|1522.29|1538.77|1522.77|1538.15|1522.15|5
1642579650000|2022-01-19 08:07:30|1538|1522|1539.15|1523.15|1539.27|1523.27|1538|1522|8
1642579670000|2022-01-19 08:07:50|1539.14|1523.14|1539|1523|1539.5|1523.5|1538.89|1522.89|7
1642579680000|2022-01-19 08:08:00|1538.92|1522.92|1539.12|1523.12|1539.4|1523.4|1538.92|1522.92|7
1642579690000|2022-01-19 08:08:10|1538.94|1522.94|1538.55|1522.55|1538.94|1522.94|1538.55|1522.55|4
1642579700000|2022-01-19 08:08:20|1538.5|1522.5|1538.5|1522.5|1538.5|1522.5|1538.5|1522.5|1
1642579710000|2022-01-19 08:08:30|1538|1522|1538.21|1522.21|1538.21|1522.21|1537.5|1521.5|11
1642579720000|2022-01-19 08:08:40|1538.22|1522.22|1538|1522|1539|1523|1538|1522|7
1642579730000|2022-01-19 08:08:50|1537.67|1521.67|1537.5|1521.5|1538|1522|1537.5|1521.5|5
1642579740000|2022-01-19 08:09:00|1537.62|1521.62|1536.88|1520.88|1537.62|1521.62|1536.88|1520.88|4
1642579750000|2022-01-19 08:09:10|1537|1521|1537.56|1521.56|1537.8|1521.8|1537|1521|13
1642579760000|2022-01-19 08:09:20|1537.66|1521.66|1538.85|1522.85|1538.85|1522.85|1537.66|1521.66|8
1642579770000|2022-01-19 08:09:30|1538.5|1522.5|1538.5|1522.5|1538.7|1522.7|1538.45|1522.45|5
1642579780000|2022-01-19 08:09:40|1538.45|1522.45|1538.21|1522.21|1538.6|1522.6|1538.1|1522.1|10
1642579790000|2022-01-19 08:09:50|1538.45|1522.45|1538.5|1522.5|1538.5|1522.5|1538.21|1522.21|6
1642579800000|2022-01-19 08:10:00|1538.21|1522.21|1538.11|1522.11|1538.21|1522.21|1538.05|1522.05|3
1642579810000|2022-01-19 08:10:10|1537.71|1521.71|1538.8|1522.8|1538.8|1522.8|1537.5|1521.5|13
1642579820000|2022-01-19 08:10:20|1539.3|1523.3|1539|1523|1540|1524|1538.92|1522.92|18
1642579830000|2022-01-19 08:10:30|1539.16|1523.16|1540.61|1524.61|1540.61|1524.61|1538.81|1522.81|14
1642579840000|2022-01-19 08:10:40|1540.75|1524.75|1540.5|1524.5|1541|1525|1540.4|1524.4|7
1642579850000|2022-01-19 08:10:50|1540.88|1524.88|1541.37|1525.37|1541.5|1525.5|1540.88|1524.88|7
1642579860000|2022-01-19 08:11:00|1541.38|1525.38|1540.72|1524.72|1541.5|1525.5|1540.55|1524.55|12
1642579870000|2022-01-19 08:11:10|1541|1525|1542.4|1526.4|1542.4|1526.4|1540.89|1524.89|7
1642579880000|2022-01-19 08:11:20|1542|1526|1542.5|1526.5|1542.5|1526.5|1542|1526|3
1642579890000|2022-01-19 08:11:30|1542.94|1526.94|1544.42|1528.42|1544.42|1528.42|1542.94|1526.94|13
1642579900000|2022-01-19 08:11:40|1544.37|1528.37|1544.79|1528.79|1545.1|1529.1|1544.37|1528.37|13
1642579910000|2022-01-19 08:11:50|1544.5|1528.5|1544.55|1528.55|1545.36|1529.36|1544.5|1528.5|16
1642579920000|2022-01-19 08:12:00|1544.05|1528.05|1545|1529|1545.1|1529.1|1543.96|1527.96|10
1642579930000|2022-01-19 08:12:10|1544.5|1528.5|1544|1528|1544.75|1528.75|1544|1528|5
1642579940000|2022-01-19 08:12:20|1543.5|1527.5|1544.08|1528.08|1544.08|1528.08|1543.5|1527.5|7
1642579950000|2022-01-19 08:12:30|1544|1528|1544.5|1528.5|1544.5|1528.5|1544|1528|3
1642579960000|2022-01-19 08:12:40|1544.65|1528.65|1544.4|1528.4|1544.65|1528.65|1544.1|1528.1|7
1642579970000|2022-01-19 08:12:50|1544|1528|1544.11|1528.11|1544.4|1528.4|1544|1528|7
1642579980000|2022-01-19 08:13:00|1544.12|1528.12|1544.57|1528.57|1544.57|1528.57|1544.05|1528.05|7
1642579990000|2022-01-19 08:13:10|1543.99|1527.99|1545.48|1529.48|1545.49|1529.49|1543.99|1527.99|10
1642580000000|2022-01-19 08:13:20|1545.9|1529.9|1546.4|1530.4|1546.4|1530.4|1545.9|1529.9|2
1642580010000|2022-01-19 08:13:30|1546.45|1530.45|1546.73|1530.73|1546.73|1530.73|1546.45|1530.45|3
1642580020000|2022-01-19 08:13:40|1546.48|1530.48|1546.67|1530.67|1547|1531|1546.36|1530.36|12
1642580030000|2022-01-19 08:13:50|1546.63|1530.63|1545.79|1529.79|1546.77|1530.77|1545.79|1529.79|8
1642580040000|2022-01-19 08:14:00|1545.49|1529.49|1545.21|1529.21|1545.49|1529.49|1545|1529|6
1642580050000|2022-01-19 08:14:10|1545.5|1529.5|1545.13|1529.13|1545.5|1529.5|1545|1529|4
1642580060000|2022-01-19 08:14:20|1545|1529|1545|1529|1545|1529|1544.5|1528.5|3
1642580070000|2022-01-19 08:14:30|1545.14|1529.14|1545.1|1529.1|1545.33|1529.33|1545.1|1529.1|4
1642580080000|2022-01-19 08:14:40|1544.9|1528.9|1545|1529|1545|1529|1544.5|1528.5|9
1642580090000|2022-01-19 08:14:50|1545.25|1529.25|1544.71|1528.71|1545.25|1529.25|1544.71|1528.71|3
1642580100000|2022-01-19 08:15:00|1545.11|1529.11|1545.5|1529.5|1545.5|1529.5|1545.11|1529.11|7
1642580110000|2022-01-19 08:15:10|1545.68|1529.68|1545.5|1529.5|1545.68|1529.68|1545.5|1529.5|2
1642580120000|2022-01-19 08:15:20|1545.85|1529.85|1546|1530|1546.46|1530.46|1545.5|1529.5|11
1642580130000|2022-01-19 08:15:30|1545.96|1529.96|1546.05|1530.05|1546.5|1530.5|1545.96|1529.96|6
1642580140000|2022-01-19 08:15:40|1546.42|1530.42|1545.5|1529.5|1546.42|1530.42|1545.5|1529.5|4
1642580160000|2022-01-19 08:16:00|1545.77|1529.77|1545|1529|1545.77|1529.77|1545|1529|6
1642580170000|2022-01-19 08:16:10|1544.88|1528.88|1544.5|1528.5|1545|1529|1544.5|1528.5|3
1642580180000|2022-01-19 08:16:20|1545|1529|1544.62|1528.62|1545|1529|1544.5|1528.5|6
1642580190000|2022-01-19 08:16:30|1544.5|1528.5|1543.59|1527.59|1544.63|1528.63|1543.59|1527.59|7
1642580200000|2022-01-19 08:16:40|1543.76|1527.76|1545.02|1529.02|1545.02|1529.02|1543.5|1527.5|13
1642580210000|2022-01-19 08:16:50|1544.81|1528.81|1545.2|1529.2|1545.2|1529.2|1544.81|1528.81|4
1642580220000|2022-01-19 08:17:00|1545.3|1529.3|1544.8|1528.8|1545.3|1529.3|1544.8|1528.8|2
1642580230000|2022-01-19 08:17:10|1544.9|1528.9|1544.91|1528.91|1545.3|1529.3|1544.85|1528.85|6
1642580240000|2022-01-19 08:17:20|1544.85|1528.85|1544.5|1528.5|1544.85|1528.85|1544.5|1528.5|5
1642580250000|2022-01-19 08:17:30|1544.65|1528.65|1544.9|1528.9|1545|1529|1544.5|1528.5|6
1642580260000|2022-01-19 08:17:40|1544.5|1528.5|1545|1529|1545.12|1529.12|1544.5|1528.5|14
1642580270000|2022-01-19 08:17:50|1545.15|1529.15|1545|1529|1545.4|1529.4|1545|1529|8
1642580280000|2022-01-19 08:18:00|1545.15|1529.15|1545|1529|1545.16|1529.16|1544.88|1528.88|9
1642580290000|2022-01-19 08:18:10|1545.13|1529.13|1545.84|1529.84|1546.07|1530.07|1545.13|1529.13|10
1642580300000|2022-01-19 08:18:20|1545.91|1529.91|1546.22|1530.22|1546.22|1530.22|1545.91|1529.91|2
1642580310000|2022-01-19 08:18:30|1546.32|1530.32|1545.5|1529.5|1546.5|1530.5|1545.5|1529.5|7
1642580320000|2022-01-19 08:18:40|1545.82|1529.82|1546.42|1530.42|1546.42|1530.42|1545.5|1529.5|15
1642580330000|2022-01-19 08:18:50|1546.32|1530.32|1546.5|1530.5|1546.5|1530.5|1546.32|1530.32|7
1642580340000|2022-01-19 08:19:00|1546.32|1530.32|1546.5|1530.5|1546.5|1530.5|1546.32|1530.32|2
1642580350000|2022-01-19 08:19:10|1546.32|1530.32|1545.82|1529.82|1546.47|1530.47|1545.82|1529.82|6
1642580360000|2022-01-19 08:19:20|1546.12|1530.12|1546.42|1530.42|1546.45|1530.45|1546.07|1530.07|7
1642580370000|2022-01-19 08:19:30|1546.27|1530.27|1546.42|1530.42|1546.42|1530.42|1546.17|1530.17|7
1642580380000|2022-01-19 08:19:40|1546.32|1530.32|1546.22|1530.22|1546.32|1530.32|1546.07|1530.07|6
1642580390000|2022-01-19 08:19:50|1546.45|1530.45|1546.5|1530.5|1546.5|1530.5|1546.27|1530.27|7
1642580400000|2022-01-19 08:20:00|1546.32|1530.32|1546.1|1530.1|1546.32|1530.32|1545.75|1529.75|5
1642580410000|2022-01-19 08:20:10|1546.45|1530.45|1546.5|1530.5|1546.5|1530.5|1546.01|1530.01|8
1642580430000|2022-01-19 08:20:30|1546.4|1530.4|1544.5|1528.5|1546.5|1530.5|1544.25|1528.25|7
1642580440000|2022-01-19 08:20:40|1544.4|1528.4|1544.29|1528.29|1544.4|1528.4|1544.28|1528.28|3
1642580450000|2022-01-19 08:20:50|1544.11|1528.11|1543.5|1527.5|1544.11|1528.11|1543.5|1527.5|3
1642580460000|2022-01-19 08:21:00|1543.29|1527.29|1543.29|1527.29|1543.29|1527.29|1543.29|1527.29|1
1642580470000|2022-01-19 08:21:10|1543.13|1527.13|1542.5|1526.5|1543.13|1527.13|1542.13|1526.13|7
1642580480000|2022-01-19 08:21:20|1542.83|1526.83|1542.5|1526.5|1542.85|1526.85|1542.35|1526.35|4
1642580490000|2022-01-19 08:21:30|1542.24|1526.24|1541|1525|1542.24|1526.24|1541|1525|9
1642580510000|2022-01-19 08:21:50|1541.35|1525.35|1541.3|1525.3|1541.66|1525.66|1541.18|1525.18|7
1642580520000|2022-01-19 08:22:00|1541.18|1525.18|1541.25|1525.25|1541.35|1525.35|1541.18|1525.18|3
1642580530000|2022-01-19 08:22:10|1541.35|1525.35|1540.88|1524.88|1541.35|1525.35|1540.5|1524.5|7
1642580540000|2022-01-19 08:22:20|1540.5|1524.5|1540.5|1524.5|1541|1525|1540.5|1524.5|4
1642580550000|2022-01-19 08:22:30|1540.41|1524.41|1540.5|1524.5|1540.5|1524.5|1540.41|1524.41|2
1642580570000|2022-01-19 08:22:50|1540|1524|1540|1524|1540|1524|1540|1524|1
1642580580000|2022-01-19 08:23:00|1540.25|1524.25|1540.95|1524.95|1540.95|1524.95|1540.25|1524.25|5
1642580590000|2022-01-19 08:23:10|1541.42|1525.42|1541.5|1525.5|1541.5|1525.5|1541.42|1525.42|5
1642580600000|2022-01-19 08:23:20|1541.55|1525.55|1541.54|1525.54|1541.55|1525.55|1541.54|1525.54|2
1642580610000|2022-01-19 08:23:30|1541.5|1525.5|1541.5|1525.5|1541.5|1525.5|1541.5|1525.5|1
1642580620000|2022-01-19 08:23:40|1541.44|1525.44|1541.5|1525.5|1541.5|1525.5|1541.44|1525.44|9
1642580630000|2022-01-19 08:23:50|1541.49|1525.49|1541.54|1525.54|1541.55|1525.55|1541.44|1525.44|11
1642580640000|2022-01-19 08:24:00|1541.5|1525.5|1541.44|1525.44|1541.5|1525.5|1541.44|1525.44|5
1642580650000|2022-01-19 08:24:10|1541|1525|1540.5|1524.5|1541|1525|1540.5|1524.5|4
1642580660000|2022-01-19 08:24:20|1540.53|1524.53|1540.5|1524.5|1540.53|1524.53|1540.5|1524.5|2
1642580670000|2022-01-19 08:24:30|1540.55|1524.55|1541.48|1525.48|1541.48|1525.48|1540.55|1524.55|6
1642580680000|2022-01-19 08:24:40|1541.5|1525.5|1541.5|1525.5|1541.85|1525.85|1541.5|1525.5|3
1642580690000|2022-01-19 08:24:50|1541.8|1525.8|1541.5|1525.5|1541.8|1525.8|1541.5|1525.5|5
1642580700000|2022-01-19 08:25:00|1541.63|1525.63|1541.41|1525.41|1541.63|1525.63|1541.41|1525.41|7
1642580710000|2022-01-19 08:25:10|1541.5|1525.5|1541.44|1525.44|1541.5|1525.5|1541.44|1525.44|6
1642580720000|2022-01-19 08:25:20|1541.33|1525.33|1539.9|1523.9|1541.33|1525.33|1539.9|1523.9|10
1642580730000|2022-01-19 08:25:30|1539.5|1523.5|1539.5|1523.5|1540|1524|1539.5|1523.5|6
1642580740000|2022-01-19 08:25:40|1539.96|1523.96|1539.96|1523.96|1540.46|1524.46|1539.5|1523.5|6
1642580750000|2022-01-19 08:25:50|1539.5|1523.5|1539.5|1523.5|1539.75|1523.75|1539.5|1523.5|5
1642580760000|2022-01-19 08:26:00|1539|1523|1539|1523|1539|1523|1538.91|1522.91|3
1642580770000|2022-01-19 08:26:10|1538.5|1522.5|1538.9|1522.9|1538.9|1522.9|1538.5|1522.5|2
1642580780000|2022-01-19 08:26:20|1538.5|1522.5|1538.5|1522.5|1538.5|1522.5|1538.29|1522.29|3
1642580790000|2022-01-19 08:26:30|1538.52|1522.52|1537.89|1521.89|1538.65|1522.65|1537.89|1521.89|10
1642580800000|2022-01-19 08:26:40|1537.5|1521.5|1537.5|1521.5|1537.72|1521.72|1537.3|1521.3|8
1642580810000|2022-01-19 08:26:50|1537.75|1521.75|1538|1522|1538|1522|1537.5|1521.5|9
1642580820000|2022-01-19 08:27:00|1538.42|1522.42|1538.5|1522.5|1539|1523|1538.42|1522.42|6
1642580830000|2022-01-19 08:27:10|1538.59|1522.59|1538.5|1522.5|1539.5|1523.5|1538.5|1522.5|12
1642580840000|2022-01-19 08:27:20|1538|1522|1538.5|1522.5|1538.5|1522.5|1537.5|1521.5|6
1642580850000|2022-01-19 08:27:30|1538.35|1522.35|1539.09|1523.09|1539.5|1523.5|1538.35|1522.35|8
1642580860000|2022-01-19 08:27:40|1539.5|1523.5|1539.5|1523.5|1539.5|1523.5|1539|1523|7
1642580870000|2022-01-19 08:27:50|1539|1523|1539.5|1523.5|1539.5|1523.5|1539|1523|2
1642580880000|2022-01-19 08:28:00|1539.09|1523.09|1539.5|1523.5|1539.5|1523.5|1539.09|1523.09|12
1642580900000|2022-01-19 08:28:20|1540|1524|1540|1524|1540|1524|1540|1524|1
1642580910000|2022-01-19 08:28:30|1540.5|1524.5|1540.25|1524.25|1541.08|1525.08|1540.25|1524.25|10
1642580920000|2022-01-19 08:28:40|1540.5|1524.5|1540.5|1524.5|1540.75|1524.75|1540.5|1524.5|5
1642580930000|2022-01-19 08:28:50|1540.19|1524.19|1539.6|1523.6|1540.19|1524.19|1539.6|1523.6|7
1642580940000|2022-01-19 08:29:00|1539.5|1523.5|1539.5|1523.5|1539.5|1523.5|1539.5|1523.5|1
1642580950000|2022-01-19 08:29:10|1539|1523|1538.5|1522.5|1539|1523|1538.5|1522.5|4
1642580960000|2022-01-19 08:29:20|1539|1523|1538.5|1522.5|1539|1523|1538.5|1522.5|4
1642580970000|2022-01-19 08:29:30|1539|1523|1538.5|1522.5|1539|1523|1538.5|1522.5|3
1642580980000|2022-01-19 08:29:40|1538.88|1522.88|1538.5|1522.5|1539|1523|1538.5|1522.5|7
1642580990000|2022-01-19 08:29:50|1538.69|1522.69|1538.5|1522.5|1538.75|1522.75|1538.5|1522.5|5
1642581000000|2022-01-19 08:30:00|1538.69|1522.69|1538|1522|1538.88|1522.88|1538|1522|10
1642581010000|2022-01-19 08:30:10|1538.5|1522.5|1539.22|1523.22|1539.5|1523.5|1538.5|1522.5|8
1642581020000|2022-01-19 08:30:20|1539.5|1523.5|1540.69|1524.69|1540.69|1524.69|1539.22|1523.22|10
1642581030000|2022-01-19 08:30:30|1540.5|1524.5|1540|1524|1540.5|1524.5|1540|1524|4
1642581040000|2022-01-19 08:30:40|1539.88|1523.88|1539.1|1523.1|1540|1524|1539.1|1523.1|6
1642581050000|2022-01-19 08:30:50|1538.6|1522.6|1536.19|1520.19|1538.6|1522.6|1536|1520|10
1642581060000|2022-01-19 08:31:00|1536.69|1520.69|1536.5|1520.5|1537|1521|1536.25|1520.25|12
1642581070000|2022-01-19 08:31:10|1536.25|1520.25|1535.5|1519.5|1536.25|1520.25|1535.5|1519.5|5
1642581080000|2022-01-19 08:31:20|1535.9|1519.9|1535.5|1519.5|1535.9|1519.9|1535.5|1519.5|2
1642581090000|2022-01-19 08:31:30|1535.75|1519.75|1536.69|1520.69|1536.69|1520.69|1535.75|1519.75|10
1642581100000|2022-01-19 08:31:40|1536.5|1520.5|1536|1520|1536.5|1520.5|1536|1520|3
1642581110000|2022-01-19 08:31:50|1535.9|1519.9|1536|1520|1536|1520|1535.5|1519.5|5
1642581120000|2022-01-19 08:32:00|1536.5|1520.5|1536.1|1520.1|1536.5|1520.5|1536.09|1520.09|3
1642581130000|2022-01-19 08:32:10|1536|1520|1536|1520|1536|1520|1535.55|1519.55|4
1642581150000|2022-01-19 08:32:30|1536.5|1520.5|1536|1520|1536.5|1520.5|1536|1520|5
1642581160000|2022-01-19 08:32:40|1536.09|1520.09|1535.9|1519.9|1536.09|1520.09|1535.5|1519.5|4
1642581170000|2022-01-19 08:32:50|1536|1520|1535.5|1519.5|1536|1520|1535.2|1519.2|4
1642581180000|2022-01-19 08:33:00|1535.1|1519.1|1534.6|1518.6|1535.1|1519.1|1534.6|1518.6|2
1642581190000|2022-01-19 08:33:10|1534.47|1518.47|1533.5|1517.5|1534.47|1518.47|1533.5|1517.5|5
1642581200000|2022-01-19 08:33:20|1533.3|1517.3|1534|1518|1534.5|1518.5|1533.3|1517.3|5
1642581210000|2022-01-19 08:33:30|1534.5|1518.5|1534.8|1518.8|1535|1519|1534.5|1518.5|5
1642581220000|2022-01-19 08:33:40|1534.5|1518.5|1534.75|1518.75|1534.75|1518.75|1534.5|1518.5|5
1642581230000|2022-01-19 08:33:50|1535|1519|1536|1520|1536|1520|1535|1519|6
1642581250000|2022-01-19 08:34:10|1536.09|1520.09|1535.15|1519.15|1536.09|1520.09|1535.15|1519.15|6
1642581260000|2022-01-19 08:34:20|1534.65|1518.65|1534.5|1518.5|1534.65|1518.65|1534.5|1518.5|2
1642581270000|2022-01-19 08:34:30|1534|1518|1533.4|1517.4|1534|1518|1532.9|1516.9|7
1642581280000|2022-01-19 08:34:40|1533.3|1517.3|1533.25|1517.25|1533.3|1517.3|1532.7|1516.7|6
1642581290000|2022-01-19 08:34:50|1532.95|1516.95|1534.4|1518.4|1534.4|1518.4|1532.95|1516.95|9
1642581310000|2022-01-19 08:35:10|1533.9|1517.9|1533.9|1517.9|1533.9|1517.9|1533.9|1517.9|1
1642581320000|2022-01-19 08:35:20|1534.28|1518.28|1533.55|1517.55|1534.28|1518.28|1533.55|1517.55|4
1642581330000|2022-01-19 08:35:30|1532.88|1516.88|1533.73|1517.73|1533.73|1517.73|1532.5|1516.5|11
1642581340000|2022-01-19 08:35:40|1534|1518|1535.5|1519.5|1535.5|1519.5|1534|1518|4
1642581350000|2022-01-19 08:35:50|1536|1520|1536|1520|1536|1520|1536|1520|1
1642581360000|2022-01-19 08:36:00|1536.3|1520.3|1537|1521|1537|1521|1536.3|1520.3|5
1642581370000|2022-01-19 08:36:10|1537.5|1521.5|1537.75|1521.75|1538|1522|1537.5|1521.5|15
1642581380000|2022-01-19 08:36:20|1538|1522|1537.5|1521.5|1538|1522|1537.5|1521.5|5
1642581390000|2022-01-19 08:36:30|1537.6|1521.6|1537.6|1521.6|1537.6|1521.6|1537.6|1521.6|1
1642581400000|2022-01-19 08:36:40|1538|1522|1538|1522|1538|1522|1537.9|1521.9|3
1642581420000|2022-01-19 08:37:00|1537.7|1521.7|1537.7|1521.7|1537.7|1521.7|1537.7|1521.7|1
1642581430000|2022-01-19 08:37:10|1537.3|1521.3|1536.36|1520.36|1537.3|1521.3|1536.36|1520.36|5
1642581440000|2022-01-19 08:37:20|1536.3|1520.3|1534.5|1518.5|1536.3|1520.3|1534.5|1518.5|7
1642581460000|2022-01-19 08:37:40|1535|1519|1535.5|1519.5|1535.5|1519.5|1535|1519|2
1642581470000|2022-01-19 08:37:50|1535.69|1519.69|1534.12|1518.12|1535.69|1519.69|1534.12|1518.12|9
1642581480000|2022-01-19 08:38:00|1534.34|1518.34|1534.5|1518.5|1534.5|1518.5|1534.34|1518.34|2
1642581490000|2022-01-19 08:38:10|1534.72|1518.72|1535|1519|1535|1519|1534.72|1518.72|3
1642581500000|2022-01-19 08:38:20|1535.5|1519.5|1536|1520|1536|1520|1535.5|1519.5|2
1642581510000|2022-01-19 08:38:30|1535.5|1519.5|1535.35|1519.35|1535.75|1519.75|1535|1519|10
1642581520000|2022-01-19 08:38:40|1535|1519|1535|1519|1535|1519|1535|1519|1
1642581530000|2022-01-19 08:38:50|1535.08|1519.08|1535.4|1519.4|1535.62|1519.62|1535.08|1519.08|4
1642581540000|2022-01-19 08:39:00|1535.5|1519.5|1535.5|1519.5|1535.5|1519.5|1535.5|1519.5|1
1642581550000|2022-01-19 08:39:10|1535.72|1519.72|1536|1520|1536|1520|1535.72|1519.72|4
1642581570000|2022-01-19 08:39:30|1535.88|1519.88|1535.88|1519.88|1536|1520|1535.88|1519.88|7
1642581580000|2022-01-19 08:39:40|1536|1520|1536|1520|1536|1520|1535.9|1519.9|3
1642581610000|2022-01-19 08:40:10|1535.75|1519.75|1535|1519|1535.75|1519.75|1535|1519|4
1642581620000|2022-01-19 08:40:20|1534.5|1518.5|1534.5|1518.5|1534.5|1518.5|1534.5|1518.5|1
1642581630000|2022-01-19 08:40:30|1534.25|1518.25|1534.25|1518.25|1534.25|1518.25|1534.25|1518.25|1
1642581640000|2022-01-19 08:40:40|1534.5|1518.5|1534.79|1518.79|1534.79|1518.79|1534.5|1518.5|2
1642581650000|2022-01-19 08:40:50|1534.5|1518.5|1534.5|1518.5|1534.5|1518.5|1534.5|1518.5|1
1642581660000|2022-01-19 08:41:00|1534.55|1518.55|1534.5|1518.5|1534.55|1518.55|1534.5|1518.5|2
1642581690000|2022-01-19 08:41:30|1534.75|1518.75|1535.3|1519.3|1535.3|1519.3|1534.5|1518.5|3
1642581700000|2022-01-19 08:41:40|1535.5|1519.5|1535.5|1519.5|1535.5|1519.5|1535.5|1519.5|1
1642581710000|2022-01-19 08:41:50|1536|1520|1535.5|1519.5|1536|1520|1535.5|1519.5|7
1642581720000|2022-01-19 08:42:00|1536|1520|1536|1520|1536|1520|1535.75|1519.75|4
1642581730000|2022-01-19 08:42:10|1536.5|1520.5|1536.5|1520.5|1536.5|1520.5|1536.5|1520.5|1
1642581740000|2022-01-19 08:42:20|1536.25|1520.25|1536.5|1520.5|1536.85|1520.85|1536.25|1520.25|5
1642581750000|2022-01-19 08:42:30|1536.65|1520.65|1537.3|1521.3|1537.3|1521.3|1536.5|1520.5|4
1642581760000|2022-01-19 08:42:40|1537.12|1521.12|1537.5|1521.5|1537.5|1521.5|1537|1521|3
1642581770000|2022-01-19 08:42:50|1537.65|1521.65|1538|1522|1538.41|1522.41|1537.65|1521.65|7
1642581780000|2022-01-19 08:43:00|1538.17|1522.17|1537.29|1521.29|1538.17|1522.17|1537|1521|7
1642581790000|2022-01-19 08:43:10|1537|1521|1537|1521|1537.69|1521.69|1537|1521|9
1642581800000|2022-01-19 08:43:20|1537.14|1521.14|1537.14|1521.14|1537.14|1521.14|1537.14|1521.14|1
1642581810000|2022-01-19 08:43:30|1537.22|1521.22|1537.14|1521.14|1537.22|1521.22|1537.14|1521.14|2
1642581830000|2022-01-19 08:43:50|1537.5|1521.5|1537.5|1521.5|1537.5|1521.5|1537.23|1521.23|3
1642581840000|2022-01-19 08:44:00|1537.23|1521.23|1536.88|1520.88|1537.24|1521.24|1536.5|1520.5|6
1642581850000|2022-01-19 08:44:10|1536.5|1520.5|1537|1521|1537|1521|1536.5|1520.5|9
1642581860000|2022-01-19 08:44:20|1537.5|1521.5|1537|1521|1537.5|1521.5|1536.88|1520.88|11
1642581870000|2022-01-19 08:44:30|1536.88|1520.88|1537.47|1521.47|1537.47|1521.47|1536.88|1520.88|7
1642581880000|2022-01-19 08:44:40|1537.34|1521.34|1536.97|1520.97|1537.34|1521.34|1536.97|1520.97|2
1642581890000|2022-01-19 08:44:50|1536.6|1520.6|1537.18|1521.18|1537.18|1521.18|1536.6|1520.6|3
1642581900000|2022-01-19 08:45:00|1536.97|1520.97|1537.47|1521.47|1537.47|1521.47|1536.97|1520.97|5
1642581910000|2022-01-19 08:45:10|1537.5|1521.5|1539|1523|1539.45|1523.45|1537.5|1521.5|11
1642581920000|2022-01-19 08:45:20|1539.5|1523.5|1539.75|1523.75|1539.75|1523.75|1539.5|1523.5|2
1642581930000|2022-01-19 08:45:30|1540.2|1524.2|1540.43|1524.43|1541.09|1525.09|1540.2|1524.2|10
1642581940000|2022-01-19 08:45:40|1540.5|1524.5|1540.88|1524.88|1541|1525|1540.5|1524.5|6
1642581950000|2022-01-19 08:45:50|1540.5|1524.5|1540.88|1524.88|1540.9|1524.9|1540.5|1524.5|5
1642581960000|2022-01-19 08:46:00|1540.5|1524.5|1540|1524|1540.5|1524.5|1540|1524|12
1642581970000|2022-01-19 08:46:10|1539.9|1523.9|1540.15|1524.15|1540.3|1524.3|1539.9|1523.9|7
1642581980000|2022-01-19 08:46:20|1540.5|1524.5|1539.5|1523.5|1540.5|1524.5|1539.5|1523.5|6
1642581990000|2022-01-19 08:46:30|1540|1524|1540|1524|1540|1524|1540|1524|1
1642582000000|2022-01-19 08:46:40|1539.72|1523.72|1540.5|1524.5|1540.5|1524.5|1539.72|1523.72|4
1642582010000|2022-01-19 08:46:50|1540.88|1524.88|1541|1525|1541|1525|1540.88|1524.88|2
1642582020000|2022-01-19 08:47:00|1540.9|1524.9|1540|1524|1541|1525|1540|1524|7
1642582030000|2022-01-19 08:47:10|1539.88|1523.88|1539.5|1523.5|1540|1524|1539.5|1523.5|4
1642582040000|2022-01-19 08:47:20|1538.92|1522.92|1537.6|1521.6|1538.96|1522.96|1537.6|1521.6|8
1642582050000|2022-01-19 08:47:30|1537.5|1521.5|1536.35|1520.35|1537.5|1521.5|1536.15|1520.15|6
1642582060000|2022-01-19 08:47:40|1536.5|1520.5|1536.5|1520.5|1536.5|1520.5|1536.5|1520.5|1
1642582070000|2022-01-19 08:47:50|1536.15|1520.15|1535.5|1519.5|1536.5|1520.5|1535.39|1519.39|8
1642582100000|2022-01-19 08:48:20|1535.11|1519.11|1535.5|1519.5|1535.5|1519.5|1535.11|1519.11|2
1642582110000|2022-01-19 08:48:30|1535.9|1519.9|1536.4|1520.4|1536.4|1520.4|1535.9|1519.9|2
1642582120000|2022-01-19 08:48:40|1536|1520|1536|1520|1536|1520|1536|1520|1
1642582130000|2022-01-19 08:48:50|1535.97|1519.97|1535.5|1519.5|1536|1520|1535.5|1519.5|4
1642582140000|2022-01-19 08:49:00|1535.05|1519.05|1535|1519|1535.05|1519.05|1534.5|1518.5|5
1642582150000|2022-01-19 08:49:10|1535.45|1519.45|1535|1519|1535.45|1519.45|1535|1519|4
1642582160000|2022-01-19 08:49:20|1535.5|1519.5|1536.16|1520.16|1536.16|1520.16|1535.5|1519.5|3
1642582170000|2022-01-19 08:49:30|1536|1520|1536.5|1520.5|1536.5|1520.5|1536|1520|4
1642582180000|2022-01-19 08:49:40|1536.4|1520.4|1536.19|1520.19|1536.4|1520.4|1536.19|1520.19|2
1642582190000|2022-01-19 08:49:50|1536.11|1520.11|1536.11|1520.11|1536.11|1520.11|1536.11|1520.11|1
1642582200000|2022-01-19 08:50:00|1536|1520|1536|1520|1536|1520|1536|1520|1
1642582220000|2022-01-19 08:50:20|1536.15|1520.15|1536.15|1520.15|1536.15|1520.15|1536.15|1520.15|1
1642582230000|2022-01-19 08:50:30|1536.32|1520.32|1535.5|1519.5|1536.5|1520.5|1535.5|1519.5|6
1642582240000|2022-01-19 08:50:40|1535.53|1519.53|1535.4|1519.4|1535.53|1519.53|1534.55|1518.55|4
1642582250000|2022-01-19 08:50:50|1535|1519|1534.5|1518.5|1535.13|1519.13|1534.5|1518.5|3
1642582260000|2022-01-19 08:51:00|1534|1518|1534|1518|1534|1518|1534|1518|1
1642582270000|2022-01-19 08:51:10|1533.5|1517.5|1533.5|1517.5|1533.5|1517.5|1533.5|1517.5|1
1642582280000|2022-01-19 08:51:20|1533.37|1517.37|1533.5|1517.5|1533.66|1517.66|1533.37|1517.37|4
1642582290000|2022-01-19 08:51:30|1534|1518|1534|1518|1534|1518|1534|1518|1
1642582300000|2022-01-19 08:51:40|1534.34|1518.34|1535.25|1519.25|1535.45|1519.45|1534.34|1518.34|6
1642582310000|2022-01-19 08:51:50|1535|1519|1536.25|1520.25|1536.25|1520.25|1535|1519|8
1642582320000|2022-01-19 08:52:00|1536.09|1520.09|1536|1520|1536.35|1520.35|1536|1520|6
1642582330000|2022-01-19 08:52:10|1535.5|1519.5|1535.54|1519.54|1535.54|1519.54|1535.5|1519.5|2
1642582340000|2022-01-19 08:52:20|1535.5|1519.5|1536.51|1520.51|1536.51|1520.51|1535.5|1519.5|5
1642582350000|2022-01-19 08:52:30|1536.91|1520.91|1537.5|1521.5|1537.5|1521.5|1536.91|1520.91|2
1642582370000|2022-01-19 08:52:50|1537.29|1521.29|1536.5|1520.5|1537.29|1521.29|1536.5|1520.5|4
1642582380000|2022-01-19 08:53:00|1536.51|1520.51|1536.52|1520.52|1536.52|1520.52|1536.51|1520.51|2
1642582400000|2022-01-19 08:53:20|1537|1521|1537.5|1521.5|1537.85|1521.85|1537|1521|3
1642582420000|2022-01-19 08:53:40|1537.3|1521.3|1537.05|1521.05|1537.3|1521.3|1537.05|1521.05|2
1642582430000|2022-01-19 08:53:50|1536.55|1520.55|1537|1521|1537.17|1521.17|1536.55|1520.55|6
1642582440000|2022-01-19 08:54:00|1537.5|1521.5|1537.5|1521.5|1537.5|1521.5|1537.5|1521.5|1
1642582450000|2022-01-19 08:54:10|1538.4|1522.4|1539.5|1523.5|1540|1524|1538.4|1522.4|10
1642582460000|2022-01-19 08:54:20|1540|1524|1540.4|1524.4|1540.59|1524.59|1540|1524|4
1642582470000|2022-01-19 08:54:30|1540.5|1524.5|1540.5|1524.5|1540.5|1524.5|1540.5|1524.5|1
1642582480000|2022-01-19 08:54:40|1540|1524|1539.75|1523.75|1540.07|1524.07|1539.75|1523.75|4
1642582490000|2022-01-19 08:54:50|1540|1524|1540|1524|1540.1|1524.1|1539.5|1523.5|6
1642582520000|2022-01-19 08:55:20|1539.5|1523.5|1539.5|1523.5|1539.5|1523.5|1539.5|1523.5|1
1642582530000|2022-01-19 08:55:30|1539.4|1523.4|1538.7|1522.7|1539.4|1523.4|1538.7|1522.7|4
1642582550000|2022-01-19 08:55:50|1538.79|1522.79|1539.17|1523.17|1539.17|1523.17|1538.79|1522.79|4
1642582560000|2022-01-19 08:56:00|1538.9|1522.9|1539.29|1523.29|1539.29|1523.29|1538.65|1522.65|5
1642582580000|2022-01-19 08:56:20|1539.32|1523.32|1539.29|1523.29|1539.45|1523.45|1539.29|1523.29|3
1642582600000|2022-01-19 08:56:40|1539.32|1523.32|1540.15|1524.15|1540.15|1524.15|1539.29|1523.29|6
1642582610000|2022-01-19 08:56:50|1540.5|1524.5|1539.9|1523.9|1540.5|1524.5|1539.9|1523.9|3
1642582620000|2022-01-19 08:57:00|1539.8|1523.8|1539.5|1523.5|1539.8|1523.8|1539.45|1523.45|10
1642582640000|2022-01-19 08:57:20|1539.35|1523.35|1539.5|1523.5|1539.5|1523.5|1539.35|1523.35|2
1642582650000|2022-01-19 08:57:30|1538.6|1522.6|1538.6|1522.6|1538.6|1522.6|1538.6|1522.6|1
1642582660000|2022-01-19 08:57:40|1538.42|1522.42|1538.01|1522.01|1538.42|1522.42|1537.75|1521.75|4
1642582670000|2022-01-19 08:57:50|1538.1|1522.1|1538.1|1522.1|1538.1|1522.1|1538.1|1522.1|1
1642582680000|2022-01-19 08:58:00|1538.41|1522.41|1538.09|1522.09|1538.41|1522.41|1537.75|1521.75|7
1642582690000|2022-01-19 08:58:10|1538|1522|1538|1522|1538.25|1522.25|1537.93|1521.93|4
1642582700000|2022-01-19 08:58:20|1538.5|1522.5|1538.5|1522.5|1538.5|1522.5|1538.5|1522.5|1
1642582710000|2022-01-19 08:58:30|1537.95|1521.95|1537.5|1521.5|1538.29|1522.29|1537.5|1521.5|5
1642582720000|2022-01-19 08:58:40|1537.05|1521.05|1537.5|1521.5|1537.5|1521.5|1537.05|1521.05|2
1642582740000|2022-01-19 08:59:00|1537|1521|1535.93|1519.93|1537|1521|1535.93|1519.93|6
1642582750000|2022-01-19 08:59:10|1536|1520|1535.5|1519.5|1536|1520|1535.4|1519.4|4
1642582760000|2022-01-19 08:59:20|1535.79|1519.79|1536.9|1520.9|1536.9|1520.9|1535.75|1519.75|10
1642582770000|2022-01-19 08:59:30|1536.5|1520.5|1536.5|1520.5|1536.5|1520.5|1536.5|1520.5|1
1642582780000|2022-01-19 08:59:40|1536|1520|1536.45|1520.45|1536.45|1520.45|1536|1520|2
1642582790000|2022-01-19 08:59:50|1536.5|1520.5|1536.79|1520.79|1537|1521|1536.5|1520.5|7
1642582800000|2022-01-19 09:00:00|1536.6|1520.6|1536.5|1520.5|1537|1521|1536.5|1520.5|6
1642582810000|2022-01-19 09:00:10|1536.38|1520.38|1535.25|1519.25|1536.5|1520.5|1535.25|1519.25|5
1642582820000|2022-01-19 09:00:20|1534.9|1518.9|1535.22|1519.22|1535.5|1519.5|1534.9|1518.9|6
1642582830000|2022-01-19 09:00:30|1535.5|1519.5|1534.5|1518.5|1535.5|1519.5|1534.5|1518.5|3
1642582850000|2022-01-19 09:00:50|1534.22|1518.22|1534.25|1518.25|1534.5|1518.5|1533.91|1517.91|9
1642582860000|2022-01-19 09:01:00|1533.55|1517.55|1534|1518|1534|1518|1533.55|1517.55|2
1642582870000|2022-01-19 09:01:10|1534.09|1518.09|1534.5|1518.5|1534.5|1518.5|1533.75|1517.75|6
1642582880000|2022-01-19 09:01:20|1535|1519|1534.5|1518.5|1535|1519|1534.29|1518.29|5
1642582900000|2022-01-19 09:01:40|1534.55|1518.55|1535|1519|1535.3|1519.3|1534.55|1518.55|4
1642582910000|2022-01-19 09:01:50|1534.65|1518.65|1534.32|1518.32|1535.5|1519.5|1534.32|1518.32|7
1642582920000|2022-01-19 09:02:00|1533.65|1517.65|1535|1519|1535|1519|1533.65|1517.65|9
1642582930000|2022-01-19 09:02:10|1534.9|1518.9|1534.9|1518.9|1534.92|1518.92|1534.9|1518.9|3
1642582940000|2022-01-19 09:02:20|1534.55|1518.55|1534.5|1518.5|1534.55|1518.55|1534.5|1518.5|2
1642582950000|2022-01-19 09:02:30|1534.44|1518.44|1534.5|1518.5|1534.5|1518.5|1534.44|1518.44|2
1642582960000|2022-01-19 09:02:40|1534|1518|1534.41|1518.41|1534.41|1518.41|1533.7|1517.7|6
1642582970000|2022-01-19 09:02:50|1534.5|1518.5|1533.4|1517.4|1534.5|1518.5|1533.4|1517.4|6
1642582980000|2022-01-19 09:03:00|1533.5|1517.5|1534.5|1518.5|1534.5|1518.5|1533.5|1517.5|4
1642582990000|2022-01-19 09:03:10|1535|1519|1534.7|1518.7|1535|1519|1534.7|1518.7|2
1642583000000|2022-01-19 09:03:20|1534.6|1518.6|1535.5|1519.5|1535.5|1519.5|1534.6|1518.6|3
1642583010000|2022-01-19 09:03:30|1535.22|1519.22|1535.5|1519.5|1535.5|1519.5|1535.22|1519.22|2
1642583030000|2022-01-19 09:03:50|1535.25|1519.25|1535.5|1519.5|1535.5|1519.5|1535.25|1519.25|4
1642583050000|2022-01-19 09:04:10|1535.6|1519.6|1535.6|1519.6|1535.6|1519.6|1535.6|1519.6|1
1642583060000|2022-01-19 09:04:20|1535.5|1519.5|1535.5|1519.5|1535.5|1519.5|1535.5|1519.5|1
1642583090000|2022-01-19 09:04:50|1535.25|1519.25|1534.5|1518.5|1535.25|1519.25|1534.32|1518.32|10
1642583100000|2022-01-19 09:05:00|1533.85|1517.85|1534.25|1518.25|1534.43|1518.43|1533.85|1517.85|3
1642583110000|2022-01-19 09:05:10|1533.65|1517.65|1533.65|1517.65|1533.65|1517.65|1533.65|1517.65|1
1642583120000|2022-01-19 09:05:20|1533.5|1517.5|1533.88|1517.88|1533.88|1517.88|1533.5|1517.5|2
1642583130000|2022-01-19 09:05:30|1534.02|1518.02|1533.28|1517.28|1534.02|1518.02|1533.28|1517.28|5
1642583140000|2022-01-19 09:05:40|1532.83|1516.83|1533.28|1517.28|1533.28|1517.28|1532.83|1516.83|4
1642583150000|2022-01-19 09:05:50|1533.03|1517.03|1532.78|1516.78|1533.5|1517.5|1532.78|1516.78|6
1642583160000|2022-01-19 09:06:00|1532.64|1516.64|1532|1516|1532.64|1516.64|1532|1516|7
1642583170000|2022-01-19 09:06:10|1531.5|1515.5|1531.23|1515.23|1531.5|1515.5|1531.23|1515.23|3
1642583180000|2022-01-19 09:06:20|1531.5|1515.5|1531.5|1515.5|1531.5|1515.5|1531.24|1515.24|3
1642583190000|2022-01-19 09:06:30|1531.61|1515.61|1534.96|1518.96|1535.04|1519.04|1531.61|1515.61|15
1642583200000|2022-01-19 09:06:40|1535.46|1519.46|1536.5|1520.5|1536.64|1520.64|1535.46|1519.46|19
1642583210000|2022-01-19 09:06:50|1536.37|1520.37|1539|1523|1539|1523|1536.32|1520.32|17
1642583220000|2022-01-19 09:07:00|1538.96|1522.96|1539.23|1523.23|1539.5|1523.5|1538.65|1522.65|10
1642583230000|2022-01-19 09:07:10|1539.24|1523.24|1539.21|1523.21|1539.5|1523.5|1539|1523|8
1642583240000|2022-01-19 09:07:20|1539.11|1523.11|1539.5|1523.5|1539.5|1523.5|1539|1523|6
1642583250000|2022-01-19 09:07:30|1539.21|1523.21|1539.29|1523.29|1539.5|1523.5|1539.1|1523.1|15
1642583260000|2022-01-19 09:07:40|1539.28|1523.28|1539.57|1523.57|1539.91|1523.91|1539.28|1523.28|8
1642583270000|2022-01-19 09:07:50|1539.95|1523.95|1540|1524|1540.4|1524.4|1539.95|1523.95|4
1642583280000|2022-01-19 09:08:00|1540.23|1524.23|1541.11|1525.11|1541.11|1525.11|1540.23|1524.23|4
1642583290000|2022-01-19 09:08:10|1541.1|1525.1|1540.5|1524.5|1541.1|1525.1|1540.5|1524.5|3
1642583300000|2022-01-19 09:08:20|1540.36|1524.36|1540.31|1524.31|1540.5|1524.5|1540.1|1524.1|5
1642583310000|2022-01-19 09:08:30|1540.5|1524.5|1540.29|1524.29|1540.5|1524.5|1540.12|1524.12|5
1642583320000|2022-01-19 09:08:40|1540.79|1524.79|1541.2|1525.2|1541.2|1525.2|1540.79|1524.79|2
1642583330000|2022-01-19 09:08:50|1541.17|1525.17|1540.5|1524.5|1541.17|1525.17|1540.5|1524.5|9
1642583340000|2022-01-19 09:09:00|1540.55|1524.55|1540.5|1524.5|1540.55|1524.55|1540.5|1524.5|2
1642583350000|2022-01-19 09:09:10|1540|1524|1540.5|1524.5|1540.5|1524.5|1540|1524|3
1642583360000|2022-01-19 09:09:20|1540.4|1524.4|1540.5|1524.5|1540.69|1524.69|1540.4|1524.4|8
1642583370000|2022-01-19 09:09:30|1540.65|1524.65|1541.5|1525.5|1541.5|1525.5|1540.65|1524.65|3
1642583380000|2022-01-19 09:09:40|1541.37|1525.37|1541.37|1525.37|1541.5|1525.5|1541.23|1525.23|6
1642583390000|2022-01-19 09:09:50|1541.66|1525.66|1542.33|1526.33|1542.33|1526.33|1541.66|1525.66|4
1642583400000|2022-01-19 09:10:00|1542.48|1526.48|1544.23|1528.23|1544.23|1528.23|1542.48|1526.48|10
1642583410000|2022-01-19 09:10:10|1544.11|1528.11|1543.3|1527.3|1544.11|1528.11|1543.3|1527.3|6
1642583420000|2022-01-19 09:10:20|1543.41|1527.41|1543.3|1527.3|1543.41|1527.41|1543.3|1527.3|2
1642583430000|2022-01-19 09:10:30|1543.41|1527.41|1542.5|1526.5|1543.41|1527.41|1542.5|1526.5|6
1642583440000|2022-01-19 09:10:40|1542.53|1526.53|1541.5|1525.5|1542.53|1526.53|1541.39|1525.39|7
1642583450000|2022-01-19 09:10:50|1541.35|1525.35|1540.9|1524.9|1541.35|1525.35|1540.5|1524.5|5
1642583460000|2022-01-19 09:11:00|1541|1525|1541|1525|1541.5|1525.5|1541|1525|7
1642583470000|2022-01-19 09:11:10|1540.92|1524.92|1540.6|1524.6|1540.92|1524.92|1540.6|1524.6|2
1642583480000|2022-01-19 09:11:20|1540.45|1524.45|1540.45|1524.45|1540.45|1524.45|1540.45|1524.45|1
1642583490000|2022-01-19 09:11:30|1540.18|1524.18|1539|1523|1540.18|1524.18|1538.87|1522.87|6
1642583500000|2022-01-19 09:11:40|1539.22|1523.22|1541|1525|1541|1525|1539|1523|10
1642583510000|2022-01-19 09:11:50|1541.23|1525.23|1541.23|1525.23|1541.23|1525.23|1541.23|1525.23|1
1642583520000|2022-01-19 09:12:00|1541.5|1525.5|1541|1525|1541.5|1525.5|1541|1525|6
1642583530000|2022-01-19 09:12:10|1540.88|1524.88|1539.65|1523.65|1540.89|1524.89|1539.65|1523.65|8
1642583540000|2022-01-19 09:12:20|1539.75|1523.75|1539.5|1523.5|1539.75|1523.75|1539.5|1523.5|3
1642583550000|2022-01-19 09:12:30|1539.32|1523.32|1539.33|1523.33|1539.5|1523.5|1539.32|1523.32|6
1642583560000|2022-01-19 09:12:40|1539.5|1523.5|1541.13|1525.13|1541.13|1525.13|1539.33|1523.33|8
1642583570000|2022-01-19 09:12:50|1541|1525|1541.4|1525.4|1541.4|1525.4|1541|1525|2
1642583580000|2022-01-19 09:13:00|1541|1525|1541|1525|1541|1525|1541|1525|1
1642583590000|2022-01-19 09:13:10|1540.5|1524.5|1539.89|1523.89|1540.5|1524.5|1539.89|1523.89|2
1642583600000|2022-01-19 09:13:20|1540|1524|1540|1524|1540|1524|1540|1524|1
1642583620000|2022-01-19 09:13:40|1540.23|1524.23|1540.5|1524.5|1540.5|1524.5|1540.23|1524.23|2
1642583630000|2022-01-19 09:13:50|1540.63|1524.63|1541.09|1525.09|1541.09|1525.09|1540.5|1524.5|4
1642583640000|2022-01-19 09:14:00|1541|1525|1541.5|1525.5|1541.5|1525.5|1541|1525|3
1642583650000|2022-01-19 09:14:10|1540.65|1524.65|1540.91|1524.91|1540.91|1524.91|1540.65|1524.65|3
1642583660000|2022-01-19 09:14:20|1540.76|1524.76|1540.5|1524.5|1540.76|1524.76|1540.41|1524.41|4
1642583680000|2022-01-19 09:14:40|1540.4|1524.4|1540.4|1524.4|1540.4|1524.4|1540.4|1524.4|1
1642583690000|2022-01-19 09:14:50|1540.45|1524.45|1540.45|1524.45|1540.45|1524.45|1540.45|1524.45|1
1642583700000|2022-01-19 09:15:00|1540.11|1524.11|1540.12|1524.12|1540.12|1524.12|1540.11|1524.11|2
1642583710000|2022-01-19 09:15:10|1540.11|1524.11|1540|1524|1540.45|1524.45|1540|1524|6
1642583720000|2022-01-19 09:15:20|1539.55|1523.55|1540|1524|1540|1524|1539.5|1523.5|5
1642583730000|2022-01-19 09:15:30|1540.5|1524.5|1540.5|1524.5|1540.5|1524.5|1540.5|1524.5|1
1642583740000|2022-01-19 09:15:40|1540.64|1524.64|1542.66|1526.66|1543|1527|1540.64|1524.64|10
1642583750000|2022-01-19 09:15:50|1542.47|1526.47|1542.5|1526.5|1542.5|1526.5|1542.26|1526.26|11
1642583760000|2022-01-19 09:16:00|1542.9|1526.9|1543|1527|1543|1527|1542.9|1526.9|4
1642583770000|2022-01-19 09:16:10|1543.17|1527.17|1541.85|1525.85|1543.4|1527.4|1541.85|1525.85|8
1642583780000|2022-01-19 09:16:20|1542|1526|1541.86|1525.86|1542|1526|1541.86|1525.86|2
1642583790000|2022-01-19 09:16:30|1541.85|1525.85|1541.5|1525.5|1541.85|1525.85|1541.5|1525.5|2
1642583810000|2022-01-19 09:16:50|1541.51|1525.51|1542.21|1526.21|1542.21|1526.21|1541.51|1525.51|6
1642583820000|2022-01-19 09:17:00|1542.11|1526.11|1542.21|1526.21|1542.35|1526.35|1542.11|1526.11|6
1642583830000|2022-01-19 09:17:10|1542.17|1526.17|1542.17|1526.17|1542.17|1526.17|1542.17|1526.17|1
1642583840000|2022-01-19 09:17:20|1542.35|1526.35|1542.39|1526.39|1542.4|1526.4|1542.21|1526.21|6
1642583850000|2022-01-19 09:17:30|1542.4|1526.4|1543.45|1527.45|1543.45|1527.45|1542.4|1526.4|7
1642583870000|2022-01-19 09:17:50|1543.5|1527.5|1543.5|1527.5|1543.5|1527.5|1543.5|1527.5|1
1642583880000|2022-01-19 09:18:00|1543.72|1527.72|1543.72|1527.72|1543.72|1527.72|1543.72|1527.72|1
1642583890000|2022-01-19 09:18:10|1543.85|1527.85|1543.91|1527.91|1544.04|1528.04|1543.64|1527.64|6
1642583900000|2022-01-19 09:18:20|1544.05|1528.05|1545.4|1529.4|1545.4|1529.4|1544.05|1528.05|5
1642583910000|2022-01-19 09:18:30|1545.22|1529.22|1545.15|1529.15|1545.22|1529.22|1545.15|1529.15|2
1642583920000|2022-01-19 09:18:40|1545.5|1529.5|1545.55|1529.55|1545.55|1529.55|1545.5|1529.5|2
1642583930000|2022-01-19 09:18:50|1545.8|1529.8|1546.45|1530.45|1546.45|1530.45|1545.8|1529.8|4
1642583940000|2022-01-19 09:19:00|1546.5|1530.5|1546.5|1530.5|1546.5|1530.5|1546.5|1530.5|1
1642583950000|2022-01-19 09:19:10|1546.57|1530.57|1546.57|1530.57|1546.57|1530.57|1546.57|1530.57|1
1642583960000|2022-01-19 09:19:20|1546.5|1530.5|1546.89|1530.89|1546.89|1530.89|1546.5|1530.5|5
1642583970000|2022-01-19 09:19:30|1546.64|1530.64|1547.5|1531.5|1547.5|1531.5|1546.64|1530.64|8
1642584000000|2022-01-19 09:20:00|1547.85|1531.85|1548.34|1532.34|1548.45|1532.45|1547.64|1531.64|7
1642584010000|2022-01-19 09:20:10|1547.89|1531.89|1547.89|1531.89|1547.89|1531.89|1547.89|1531.89|1
1642584020000|2022-01-19 09:20:20|1547.75|1531.75|1546.71|1530.71|1547.75|1531.75|1546.71|1530.71|5
1642584030000|2022-01-19 09:20:30|1547.38|1531.38|1547.5|1531.5|1547.75|1531.75|1547.37|1531.37|9
1642584050000|2022-01-19 09:20:50|1547.3|1531.3|1547.13|1531.13|1547.5|1531.5|1547.13|1531.13|11
1642584060000|2022-01-19 09:21:00|1547.1|1531.1|1546.63|1530.63|1547.1|1531.1|1546.63|1530.63|3
1642584070000|2022-01-19 09:21:10|1547.13|1531.13|1546.51|1530.51|1547.13|1531.13|1546.51|1530.51|4
1642584080000|2022-01-19 09:21:20|1546.38|1530.38|1546.21|1530.21|1546.5|1530.5|1546.21|1530.21|5
1642584090000|2022-01-19 09:21:30|1546.3|1530.3|1546.26|1530.26|1546.3|1530.3|1546.26|1530.26|2
1642584100000|2022-01-19 09:21:40|1546.25|1530.25|1546.21|1530.21|1546.25|1530.25|1546.11|1530.11|9
1642584110000|2022-01-19 09:21:50|1546.11|1530.11|1545.5|1529.5|1546.11|1530.11|1545.35|1529.35|6
1642584120000|2022-01-19 09:22:00|1545.35|1529.35|1545.5|1529.5|1545.5|1529.5|1545.35|1529.35|4
1642584130000|2022-01-19 09:22:10|1545.42|1529.42|1545.5|1529.5|1545.5|1529.5|1545.42|1529.42|2
1642584140000|2022-01-19 09:22:20|1545.53|1529.53|1546.27|1530.27|1546.27|1530.27|1545.53|1529.53|5
1642584150000|2022-01-19 09:22:30|1546.22|1530.22|1547.13|1531.13|1547.13|1531.13|1546.22|1530.22|7
1642584170000|2022-01-19 09:22:50|1547.4|1531.4|1547.4|1531.4|1547.4|1531.4|1547.4|1531.4|1
1642584180000|2022-01-19 09:23:00|1547.5|1531.5|1547.6|1531.6|1547.6|1531.6|1547.5|1531.5|3
1642584200000|2022-01-19 09:23:20|1547.97|1531.97|1547.84|1531.84|1548.09|1532.09|1547.5|1531.5|8
1642584210000|2022-01-19 09:23:30|1547.99|1531.99|1548.5|1532.5|1548.5|1532.5|1547.99|1531.99|3
1642584220000|2022-01-19 09:23:40|1548.7|1532.7|1549.5|1533.5|1549.5|1533.5|1548.7|1532.7|6
1642584230000|2022-01-19 09:23:50|1549.78|1533.78|1549.8|1533.8|1550.08|1534.08|1549.78|1533.78|10
1642584240000|2022-01-19 09:24:00|1549.94|1533.94|1549.78|1533.78|1550.08|1534.08|1549.5|1533.5|5
1642584250000|2022-01-19 09:24:10|1550.06|1534.06|1550.28|1534.28|1550.28|1534.28|1549.92|1533.92|4
1642584260000|2022-01-19 09:24:20|1550.14|1534.14|1549.5|1533.5|1550.3|1534.3|1549.5|1533.5|7
1642584270000|2022-01-19 09:24:30|1549.73|1533.73|1549.61|1533.61|1549.78|1533.78|1549.5|1533.5|7
1642584280000|2022-01-19 09:24:40|1549.5|1533.5|1549.78|1533.78|1549.78|1533.78|1549.5|1533.5|2
1642584290000|2022-01-19 09:24:50|1550|1534|1550|1534|1550|1534|1550|1534|1
1642584310000|2022-01-19 09:25:10|1550.18|1534.18|1549.15|1533.15|1550.18|1534.18|1549.09|1533.09|6
1642584320000|2022-01-19 09:25:20|1549.5|1533.5|1550.13|1534.13|1550.13|1534.13|1549.5|1533.5|9
1642584330000|2022-01-19 09:25:30|1549.89|1533.89|1550.28|1534.28|1550.28|1534.28|1549.89|1533.89|2
1642584340000|2022-01-19 09:25:40|1550.35|1534.35|1550.35|1534.35|1550.35|1534.35|1550.35|1534.35|1
1642584350000|2022-01-19 09:25:50|1550.21|1534.21|1550.09|1534.09|1550.28|1534.28|1550.09|1534.09|9
1642584360000|2022-01-19 09:26:00|1550.13|1534.13|1549.55|1533.55|1550.13|1534.13|1549.55|1533.55|6
1642584370000|2022-01-19 09:26:10|1549.5|1533.5|1548.5|1532.5|1549.5|1533.5|1548.5|1532.5|3
1642584380000|2022-01-19 09:26:20|1548.09|1532.09|1548.09|1532.09|1548.09|1532.09|1548.09|1532.09|1
1642584390000|2022-01-19 09:26:30|1547.85|1531.85|1547.5|1531.5|1548.03|1532.03|1547.19|1531.19|10
1642584400000|2022-01-19 09:26:40|1548|1532|1547.5|1531.5|1548|1532|1547.5|1531.5|2
1642584430000|2022-01-19 09:27:10|1547.51|1531.51|1547.51|1531.51|1547.51|1531.51|1547.51|1531.51|1
1642584440000|2022-01-19 09:27:20|1547.45|1531.45|1547.45|1531.45|1547.45|1531.45|1547.45|1531.45|1
1642584450000|2022-01-19 09:27:30|1546.7|1530.7|1546.7|1530.7|1547.2|1531.2|1546.7|1530.7|4
1642584460000|2022-01-19 09:27:40|1547.3|1531.3|1546.5|1530.5|1547.3|1531.3|1546.5|1530.5|4
1642584480000|2022-01-19 09:28:00|1546.45|1530.45|1546.5|1530.5|1546.5|1530.5|1546.45|1530.45|2
1642584490000|2022-01-19 09:28:10|1546.8|1530.8|1547.3|1531.3|1547.3|1531.3|1546.8|1530.8|2
1642584510000|2022-01-19 09:28:30|1547.17|1531.17|1547.3|1531.3|1547.3|1531.3|1547.17|1531.17|2
1642584530000|2022-01-19 09:28:50|1546.7|1530.7|1545.5|1529.5|1546.7|1530.7|1545.5|1529.5|7
1642584540000|2022-01-19 09:29:00|1545.35|1529.35|1544.48|1528.48|1545.35|1529.35|1544.48|1528.48|4
1642584550000|2022-01-19 09:29:10|1545|1529|1545.5|1529.5|1545.5|1529.5|1545|1529|4
1642584560000|2022-01-19 09:29:20|1545.32|1529.32|1544.5|1528.5|1545.5|1529.5|1544.36|1528.36|7
1642584570000|2022-01-19 09:29:30|1544.24|1528.24|1544.24|1528.24|1544.24|1528.24|1543.94|1527.94|4
1642584580000|2022-01-19 09:29:40|1544.45|1528.45|1544.45|1528.45|1544.45|1528.45|1544.45|1528.45|1
1642584600000|2022-01-19 09:30:00|1544.4|1528.4|1544.4|1528.4|1544.4|1528.4|1544.4|1528.4|1
1642584610000|2022-01-19 09:30:10|1544.18|1528.18|1544.18|1528.18|1544.18|1528.18|1544.18|1528.18|1
1642584620000|2022-01-19 09:30:20|1544.2|1528.2|1544.2|1528.2|1544.2|1528.2|1544.2|1528.2|1
1642584630000|2022-01-19 09:30:30|1544.26|1528.26|1544.5|1528.5|1544.5|1528.5|1544.26|1528.26|2
1642584640000|2022-01-19 09:30:40|1544.13|1528.13|1544.23|1528.23|1544.5|1528.5|1544.13|1528.13|6
1642584660000|2022-01-19 09:31:00|1544.41|1528.41|1544.3|1528.3|1544.41|1528.41|1544.18|1528.18|5
1642584670000|2022-01-19 09:31:10|1544.18|1528.18|1544.18|1528.18|1544.18|1528.18|1544.18|1528.18|1
1642584680000|2022-01-19 09:31:20|1544.24|1528.24|1544.18|1528.18|1544.24|1528.24|1544.18|1528.18|2
1642584690000|2022-01-19 09:31:30|1544.28|1528.28|1544.28|1528.28|1544.28|1528.28|1544.28|1528.28|1
1642584700000|2022-01-19 09:31:40|1544.5|1528.5|1544.25|1528.25|1544.5|1528.5|1544.18|1528.18|6
1642584710000|2022-01-19 09:31:50|1544.3|1528.3|1544.3|1528.3|1544.3|1528.3|1544.3|1528.3|1
1642584720000|2022-01-19 09:32:00|1544.18|1528.18|1544.5|1528.5|1544.5|1528.5|1544.18|1528.18|5
1642584730000|2022-01-19 09:32:10|1544.8|1528.8|1546.32|1530.32|1546.32|1530.32|1544.8|1528.8|13
1642584740000|2022-01-19 09:32:20|1546.31|1530.31|1546.5|1530.5|1546.5|1530.5|1546.31|1530.31|2
1642584750000|2022-01-19 09:32:30|1546.9|1530.9|1547.28|1531.28|1547.28|1531.28|1546.5|1530.5|5
1642584760000|2022-01-19 09:32:40|1547.23|1531.23|1547.5|1531.5|1547.5|1531.5|1547.18|1531.18|7
1642584770000|2022-01-19 09:32:50|1547.45|1531.45|1547.18|1531.18|1547.45|1531.45|1547.18|1531.18|2
1642584780000|2022-01-19 09:33:00|1547.5|1531.5|1547.5|1531.5|1547.5|1531.5|1547.5|1531.5|1
1642584790000|2022-01-19 09:33:10|1547.24|1531.24|1546.5|1530.5|1547.25|1531.25|1546.41|1530.41|7
1642584800000|2022-01-19 09:33:20|1546.41|1530.41|1546.31|1530.31|1546.5|1530.5|1546.31|1530.31|6
1642584810000|2022-01-19 09:33:30|1546.53|1530.53|1546.85|1530.85|1547.06|1531.06|1546.31|1530.31|8
1642584830000|2022-01-19 09:33:50|1546.56|1530.56|1545.62|1529.62|1546.56|1530.56|1545.62|1529.62|7
1642584840000|2022-01-19 09:34:00|1545.5|1529.5|1545.5|1529.5|1545.5|1529.5|1544.7|1528.7|4
1642584850000|2022-01-19 09:34:10|1545.29|1529.29|1544.5|1528.5|1545.5|1529.5|1544.5|1528.5|8
1642584870000|2022-01-19 09:34:30|1544.65|1528.65|1545.4|1529.4|1545.4|1529.4|1544.5|1528.5|5
1642584880000|2022-01-19 09:34:40|1545.5|1529.5|1546.48|1530.48|1546.48|1530.48|1545.5|1529.5|4
1642584890000|2022-01-19 09:34:50|1546.33|1530.33|1546.5|1530.5|1546.5|1530.5|1546.33|1530.33|2
1642584910000|2022-01-19 09:35:10|1546.51|1530.51|1547|1531|1547.01|1531.01|1546.51|1530.51|4
1642584920000|2022-01-19 09:35:20|1547.19|1531.19|1547.09|1531.09|1547.19|1531.19|1546.94|1530.94|4
1642584930000|2022-01-19 09:35:30|1546.8|1530.8|1546.12|1530.12|1546.8|1530.8|1546.12|1530.12|5
1642584950000|2022-01-19 09:35:50|1545.98|1529.98|1545.48|1529.48|1545.98|1529.98|1545.46|1529.46|4
1642584960000|2022-01-19 09:36:00|1545.5|1529.5|1545.48|1529.48|1545.5|1529.5|1545.48|1529.48|6
1642584970000|2022-01-19 09:36:10|1545.46|1529.46|1545.46|1529.46|1545.46|1529.46|1545.46|1529.46|1
1642584980000|2022-01-19 09:36:20|1544.65|1528.65|1544.5|1528.5|1544.65|1528.65|1544.5|1528.5|3
1642584990000|2022-01-19 09:36:30|1544.35|1528.35|1544.5|1528.5|1544.5|1528.5|1544.35|1528.35|2
1642585050000|2022-01-19 09:37:30|1544.88|1528.88|1544.5|1528.5|1544.88|1528.88|1544.5|1528.5|2
1642585060000|2022-01-19 09:37:40|1544.47|1528.47|1542.5|1526.5|1544.47|1528.47|1542.5|1526.5|9
1642585110000|2022-01-19 09:38:30|1542.35|1526.35|1542.33|1526.33|1542.35|1526.35|1541.8|1525.8|3
1642585120000|2022-01-19 09:38:40|1542.15|1526.15|1542.05|1526.05|1542.15|1526.15|1542.05|1526.05|2
1642585130000|2022-01-19 09:38:50|1542.2|1526.2|1541.65|1525.65|1542.2|1526.2|1541.57|1525.57|7
1642585150000|2022-01-19 09:39:10|1541.5|1525.5|1542.15|1526.15|1542.15|1526.15|1541.5|1525.5|4
1642585160000|2022-01-19 09:39:20|1542.21|1526.21|1542.15|1526.15|1542.45|1526.45|1542.15|1526.15|3
1642585170000|2022-01-19 09:39:30|1542.5|1526.5|1542.5|1526.5|1542.5|1526.5|1542.5|1526.5|1
1642585180000|2022-01-19 09:39:40|1543|1527|1544.14|1528.14|1544.45|1528.45|1543|1527|9
1642585190000|2022-01-19 09:39:50|1544.3|1528.3|1544.3|1528.3|1544.3|1528.3|1544.3|1528.3|1
1642585200000|2022-01-19 09:40:00|1544.14|1528.14|1544.14|1528.14|1544.4|1528.4|1544.14|1528.14|4
1642585210000|2022-01-19 09:40:10|1544.92|1528.92|1545.42|1529.42|1545.42|1529.42|1544.88|1528.88|6
1642585220000|2022-01-19 09:40:20|1545.5|1529.5|1546.42|1530.42|1546.42|1530.42|1545.5|1529.5|6
1642585230000|2022-01-19 09:40:30|1546.43|1530.43|1546.87|1530.87|1547.24|1531.24|1546.43|1530.43|10
1642585240000|2022-01-19 09:40:40|1546.9|1530.9|1546.87|1530.87|1546.9|1530.9|1546.87|1530.87|3
1642585250000|2022-01-19 09:40:50|1547.37|1531.37|1547.4|1531.4|1547.4|1531.4|1547.37|1531.37|2
1642585260000|2022-01-19 09:41:00|1547.5|1531.5|1548.26|1532.26|1548.26|1532.26|1547.5|1531.5|7
1642585270000|2022-01-19 09:41:10|1548.5|1532.5|1548.5|1532.5|1548.5|1532.5|1548.26|1532.26|5
1642585280000|2022-01-19 09:41:20|1548.75|1532.75|1549.5|1533.5|1549.5|1533.5|1548.75|1532.75|4
1642585290000|2022-01-19 09:41:30|1549.61|1533.61|1549.57|1533.57|1549.61|1533.61|1549.5|1533.5|3
1642585300000|2022-01-19 09:41:40|1549.55|1533.55|1549.5|1533.5|1549.55|1533.55|1549.5|1533.5|2
1642585310000|2022-01-19 09:41:50|1549.38|1533.38|1549.38|1533.38|1549.38|1533.38|1549.28|1533.28|3
1642585320000|2022-01-19 09:42:00|1549.28|1533.28|1550.1|1534.1|1550.1|1534.1|1549.28|1533.28|7
1642585330000|2022-01-19 09:42:10|1549.87|1533.87|1550.1|1534.1|1550.1|1534.1|1549.87|1533.87|2
1642585340000|2022-01-19 09:42:20|1550.28|1534.28|1550.28|1534.28|1550.28|1534.28|1550.13|1534.13|11
1642585350000|2022-01-19 09:42:30|1550.13|1534.13|1550.28|1534.28|1550.28|1534.28|1550.13|1534.13|4
1642585360000|2022-01-19 09:42:40|1550.23|1534.23|1550.23|1534.23|1550.23|1534.23|1550.23|1534.23|1
1642585370000|2022-01-19 09:42:50|1550.28|1534.28|1550.28|1534.28|1550.28|1534.28|1550.18|1534.18|4
1642585380000|2022-01-19 09:43:00|1550.23|1534.23|1549.46|1533.46|1550.23|1534.23|1548.74|1532.74|14
1642585390000|2022-01-19 09:43:10|1548.6|1532.6|1549.5|1533.5|1549.5|1533.5|1548.6|1532.6|9
1642585400000|2022-01-19 09:43:20|1549.73|1533.73|1549.78|1533.78|1549.78|1533.78|1549.64|1533.64|6
1642585410000|2022-01-19 09:43:30|1549.64|1533.64|1549.5|1533.5|1549.78|1533.78|1549.5|1533.5|4
1642585420000|2022-01-19 09:43:40|1549.65|1533.65|1549.1|1533.1|1549.65|1533.65|1549.1|1533.1|5
1642585430000|2022-01-19 09:43:50|1548.99|1532.99|1548.5|1532.5|1548.99|1532.99|1548.22|1532.22|14
1642585440000|2022-01-19 09:44:00|1548.22|1532.22|1548.14|1532.14|1548.5|1532.5|1547.8|1531.8|11
1642585450000|2022-01-19 09:44:10|1547.95|1531.95|1547|1531|1547.95|1531.95|1547|1531|2
1642585460000|2022-01-19 09:44:20|1547.03|1531.03|1547.03|1531.03|1547.03|1531.03|1546.53|1530.53|3
1642585470000|2022-01-19 09:44:30|1547.45|1531.45|1547.45|1531.45|1547.45|1531.45|1547.45|1531.45|1
1642585480000|2022-01-19 09:44:40|1547.57|1531.57|1547.45|1531.45|1547.57|1531.57|1547.45|1531.45|2
1642585500000|2022-01-19 09:45:00|1547.25|1531.25|1547.25|1531.25|1547.25|1531.25|1547.25|1531.25|1
1642585510000|2022-01-19 09:45:10|1547.5|1531.5|1547.38|1531.38|1547.5|1531.5|1547.38|1531.38|2
1642585520000|2022-01-19 09:45:20|1547.5|1531.5|1547.5|1531.5|1547.5|1531.5|1547.5|1531.5|1
1642585530000|2022-01-19 09:45:30|1547.28|1531.28|1548.01|1532.01|1548.01|1532.01|1547.28|1531.28|5
1642585540000|2022-01-19 09:45:40|1548.15|1532.15|1548.44|1532.44|1548.44|1532.44|1548.15|1532.15|3
1642585550000|2022-01-19 09:45:50|1548.5|1532.5|1549|1533|1549.5|1533.5|1548.5|1532.5|12
1642585560000|2022-01-19 09:46:00|1549.5|1533.5|1548.39|1532.39|1549.5|1533.5|1548.39|1532.39|8
1642585570000|2022-01-19 09:46:10|1548.2|1532.2|1548.4|1532.4|1548.5|1532.5|1548.15|1532.15|9
1642585580000|2022-01-19 09:46:20|1548.26|1532.26|1547.7|1531.7|1548.4|1532.4|1547.62|1531.62|10
1642585600000|2022-01-19 09:46:40|1547.62|1531.62|1548.15|1532.15|1548.15|1532.15|1547.57|1531.57|6
1642585610000|2022-01-19 09:46:50|1548.02|1532.02|1548.02|1532.02|1548.02|1532.02|1548.02|1532.02|1
1642585620000|2022-01-19 09:47:00|1548.15|1532.15|1547.56|1531.56|1548.35|1532.35|1547.56|1531.56|6
1642585630000|2022-01-19 09:47:10|1547.5|1531.5|1547.5|1531.5|1547.5|1531.5|1547.5|1531.5|1
1642585640000|2022-01-19 09:47:20|1547.3|1531.3|1547.5|1531.5|1547.5|1531.5|1547.25|1531.25|8
1642585650000|2022-01-19 09:47:30|1547.33|1531.33|1547.33|1531.33|1547.33|1531.33|1547.33|1531.33|1
1642585660000|2022-01-19 09:47:40|1547.5|1531.5|1546|1530|1547.5|1531.5|1545.6|1529.6|7
1642585670000|2022-01-19 09:47:50|1546.13|1530.13|1545.5|1529.5|1546.13|1530.13|1545.5|1529.5|3
1642585680000|2022-01-19 09:48:00|1545.69|1529.69|1545.5|1529.5|1545.69|1529.69|1545.5|1529.5|2
1642585690000|2022-01-19 09:48:10|1545.66|1529.66|1545.66|1529.66|1545.66|1529.66|1545.5|1529.5|3
1642585700000|2022-01-19 09:48:20|1545.75|1529.75|1546.4|1530.4|1546.66|1530.66|1545.5|1529.5|6
1642585710000|2022-01-19 09:48:30|1546.9|1530.9|1547.13|1531.13|1547.13|1531.13|1546.58|1530.58|6
1642585720000|2022-01-19 09:48:40|1547.02|1531.02|1547.14|1531.14|1547.14|1531.14|1547.02|1531.02|3
1642585730000|2022-01-19 09:48:50|1547.5|1531.5|1547.5|1531.5|1547.5|1531.5|1547.39|1531.39|3
1642585750000|2022-01-19 09:49:10|1547.27|1531.27|1547.27|1531.27|1547.27|1531.27|1547.27|1531.27|1
1642585760000|2022-01-19 09:49:20|1547.5|1531.5|1547.79|1531.79|1547.79|1531.79|1547.5|1531.5|2
1642585770000|2022-01-19 09:49:30|1548|1532|1548.5|1532.5|1548.5|1532.5|1548|1532|3
1642585790000|2022-01-19 09:49:50|1549|1533|1549|1533|1549|1533|1549|1533|1
1642585800000|2022-01-19 09:50:00|1548.5|1532.5|1549.45|1533.45|1549.45|1533.45|1548.5|1532.5|3
1642585810000|2022-01-19 09:50:10|1549|1533|1548.88|1532.88|1549|1533|1548.88|1532.88|2
1642585820000|2022-01-19 09:50:20|1548.5|1532.5|1548.5|1532.5|1548.5|1532.5|1548.5|1532.5|1
1642585830000|2022-01-19 09:50:30|1548.35|1532.35|1548.12|1532.12|1548.5|1532.5|1548.1|1532.1|5
1642585840000|2022-01-19 09:50:40|1548.5|1532.5|1548.5|1532.5|1548.5|1532.5|1548.22|1532.22|4
1642585850000|2022-01-19 09:50:50|1548.62|1532.62|1548.62|1532.62|1548.62|1532.62|1548.62|1532.62|1
1642585860000|2022-01-19 09:51:00|1548.67|1532.67|1548.62|1532.62|1548.67|1532.67|1548.62|1532.62|2
1642585870000|2022-01-19 09:51:10|1549.45|1533.45|1549.45|1533.45|1549.45|1533.45|1549.45|1533.45|1
1642585880000|2022-01-19 09:51:20|1549.12|1533.12|1548.53|1532.53|1549.12|1533.12|1548.53|1532.53|3
1642585890000|2022-01-19 09:51:30|1548.62|1532.62|1548.62|1532.62|1548.62|1532.62|1548.62|1532.62|1
1642585910000|2022-01-19 09:51:50|1548.53|1532.53|1548.62|1532.62|1548.62|1532.62|1548.5|1532.5|6
1642585920000|2022-01-19 09:52:00|1548.78|1532.78|1548.62|1532.62|1548.99|1532.99|1548.62|1532.62|5
1642585930000|2022-01-19 09:52:10|1548.5|1532.5|1548.4|1532.4|1548.5|1532.5|1548.25|1532.25|6
1642585940000|2022-01-19 09:52:20|1548.25|1532.25|1547.5|1531.5|1548.25|1532.25|1547.5|1531.5|4
1642585950000|2022-01-19 09:52:30|1547.55|1531.55|1548.1|1532.1|1548.1|1532.1|1547.55|1531.55|5
1642585960000|2022-01-19 09:52:40|1548.4|1532.4|1548.5|1532.5|1548.5|1532.5|1548.4|1532.4|2
1642585970000|2022-01-19 09:52:50|1548.64|1532.64|1549.25|1533.25|1549.25|1533.25|1548.5|1532.5|5
1642585980000|2022-01-19 09:53:00|1549.5|1533.5|1549.34|1533.34|1549.5|1533.5|1549.17|1533.17|4
1642585990000|2022-01-19 09:53:10|1549.5|1533.5|1549.35|1533.35|1549.5|1533.5|1549.35|1533.35|2
1642586000000|2022-01-19 09:53:20|1549|1533|1549.18|1533.18|1549.2|1533.2|1549|1533|3
1642586010000|2022-01-19 09:53:30|1549.5|1533.5|1549.32|1533.32|1549.5|1533.5|1549.18|1533.18|7
1642586020000|2022-01-19 09:53:40|1549.5|1533.5|1549.33|1533.33|1549.5|1533.5|1549.32|1533.32|3
1642586030000|2022-01-19 09:53:50|1549.5|1533.5|1549.5|1533.5|1549.5|1533.5|1549.5|1533.5|1
1642586040000|2022-01-19 09:54:00|1549.16|1533.16|1549.16|1533.16|1549.16|1533.16|1549.15|1533.15|5
1642586050000|2022-01-19 09:54:10|1549.26|1533.26|1551.35|1535.35|1551.46|1535.46|1549.26|1533.26|9
1642586060000|2022-01-19 09:54:20|1551.51|1535.51|1551.51|1535.51|1551.51|1535.51|1551.51|1535.51|1
1642586070000|2022-01-19 09:54:30|1551.61|1535.61|1551.61|1535.61|1551.61|1535.61|1551.61|1535.61|1
1642586080000|2022-01-19 09:54:40|1551.51|1535.51|1551.51|1535.51|1551.51|1535.51|1551.51|1535.51|1
1642586100000|2022-01-19 09:55:00|1551.95|1535.95|1552.5|1536.5|1552.58|1536.58|1551.95|1535.95|8
1642586110000|2022-01-19 09:55:10|1552.35|1536.35|1552.35|1536.35|1552.5|1536.5|1552.35|1536.35|8
1642586120000|2022-01-19 09:55:20|1552.27|1536.27|1551.18|1535.18|1552.27|1536.27|1550.73|1534.73|11
1642586130000|2022-01-19 09:55:30|1551.5|1535.5|1551.5|1535.5|1551.5|1535.5|1551.5|1535.5|1
1642586140000|2022-01-19 09:55:40|1551.58|1535.58|1551.58|1535.58|1552.09|1536.09|1551.58|1535.58|5
1642586150000|2022-01-19 09:55:50|1551.5|1535.5|1551.5|1535.5|1551.5|1535.5|1551.39|1535.39|3
1642586160000|2022-01-19 09:56:00|1551.35|1535.35|1551|1535|1551.4|1535.4|1551|1535|5
1642586170000|2022-01-19 09:56:10|1551.15|1535.15|1551.14|1535.14|1551.2|1535.2|1551.07|1535.07|6
1642586180000|2022-01-19 09:56:20|1551.16|1535.16|1551.16|1535.16|1551.17|1535.17|1551.16|1535.16|3
1642586190000|2022-01-19 09:56:30|1551.17|1535.17|1551.4|1535.4|1551.4|1535.4|1551.16|1535.16|8
1642586200000|2022-01-19 09:56:40|1551.32|1535.32|1551.25|1535.25|1551.32|1535.32|1551.16|1535.16|5
1642586210000|2022-01-19 09:56:50|1551.15|1535.15|1554.39|1538.39|1554.5|1538.5|1551.15|1535.15|16
1642586220000|2022-01-19 09:57:00|1554.5|1538.5|1554.5|1538.5|1555|1539|1554.16|1538.16|12
1642586230000|2022-01-19 09:57:10|1554.18|1538.18|1553|1537|1554.5|1538.5|1553|1537|8
1642586240000|2022-01-19 09:57:20|1552.97|1536.97|1552.34|1536.34|1552.97|1536.97|1552.34|1536.34|6
1642586260000|2022-01-19 09:57:40|1552.5|1536.5|1552.5|1536.5|1552.5|1536.5|1552.5|1536.5|1
1642586270000|2022-01-19 09:57:50|1552.35|1536.35|1552.18|1536.18|1552.45|1536.45|1552.18|1536.18|5
1642586280000|2022-01-19 09:58:00|1552.45|1536.45|1552.18|1536.18|1552.45|1536.45|1552.1|1536.1|4
1642586290000|2022-01-19 09:58:10|1552.3|1536.3|1550.5|1534.5|1552.3|1536.3|1550.5|1534.5|4
1642586300000|2022-01-19 09:58:20|1550.43|1534.43|1550.4|1534.4|1550.5|1534.5|1550.4|1534.4|3
1642586310000|2022-01-19 09:58:30|1550.67|1534.67|1551.4|1535.4|1551.45|1535.45|1550.67|1534.67|5
1642586320000|2022-01-19 09:58:40|1551.39|1535.39|1551.79|1535.79|1551.79|1535.79|1551.39|1535.39|5
1642586330000|2022-01-19 09:58:50|1551.75|1535.75|1551.33|1535.33|1552|1536|1551.33|1535.33|11
1642586340000|2022-01-19 09:59:00|1551.5|1535.5|1551.33|1535.33|1551.5|1535.5|1551.33|1535.33|4
1642586350000|2022-01-19 09:59:10|1551.5|1535.5|1551.1|1535.1|1551.5|1535.5|1551.1|1535.1|3
1642586360000|2022-01-19 09:59:20|1550.6|1534.6|1549.5|1533.5|1550.6|1534.6|1549.5|1533.5|5
1642586370000|2022-01-19 09:59:30|1549.95|1533.95|1550.4|1534.4|1550.4|1534.4|1549.95|1533.95|3
1642586380000|2022-01-19 09:59:40|1550.5|1534.5|1551|1535|1551.35|1535.35|1550.5|1534.5|4
1642586390000|2022-01-19 09:59:50|1550.5|1534.5|1550.5|1534.5|1550.5|1534.5|1550.5|1534.5|1
1642586400000|2022-01-19 10:00:00|1550|1534|1551|1535|1551|1535|1549.91|1533.91|7
1642586410000|2022-01-19 10:00:10|1551.41|1535.41|1551.35|1535.35|1551.9|1535.9|1551.26|1535.26|10
1642586420000|2022-01-19 10:00:20|1551.5|1535.5|1550.5|1534.5|1551.5|1535.5|1550.1|1534.1|7
1642586430000|2022-01-19 10:00:30|1550.33|1534.33|1550.06|1534.06|1550.33|1534.33|1550.06|1534.06|3
1642586440000|2022-01-19 10:00:40|1549.5|1533.5|1550.22|1534.22|1550.22|1534.22|1549.5|1533.5|3
1642586450000|2022-01-19 10:00:50|1550.37|1534.37|1550|1534|1550.5|1534.5|1550|1534|6
1642586460000|2022-01-19 10:01:00|1549.5|1533.5|1549.5|1533.5|1549.5|1533.5|1549.5|1533.5|1
1642586500000|2022-01-19 10:01:40|1549.9|1533.9|1549.88|1533.88|1549.97|1533.97|1549.88|1533.88|4
1642586510000|2022-01-19 10:01:50|1550|1534|1550.1|1534.1|1550.1|1534.1|1550|1534|2
1642586520000|2022-01-19 10:02:00|1550.5|1534.5|1550.5|1534.5|1550.5|1534.5|1550.5|1534.5|1
1642586530000|2022-01-19 10:02:10|1550.45|1534.45|1550.45|1534.45|1550.45|1534.45|1550.45|1534.45|1
1642586550000|2022-01-19 10:02:30|1550.1|1534.1|1550.1|1534.1|1550.1|1534.1|1550.1|1534.1|1
1642586600000|2022-01-19 10:03:20|1550.34|1534.34|1551.3|1535.3|1551.3|1535.3|1550.34|1534.34|6
1642586610000|2022-01-19 10:03:30|1551.39|1535.39|1551.5|1535.5|1551.5|1535.5|1551.39|1535.39|2
1642586620000|2022-01-19 10:03:40|1552|1536|1552.5|1536.5|1552.5|1536.5|1552|1536|3
1642586630000|2022-01-19 10:03:50|1552.15|1536.15|1551.5|1535.5|1552.15|1536.15|1551.39|1535.39|7
1642586640000|2022-01-19 10:04:00|1551.39|1535.39|1551.15|1535.15|1551.5|1535.5|1551.15|1535.15|5
1642586650000|2022-01-19 10:04:10|1551|1535|1550.25|1534.25|1551|1535|1550.17|1534.17|6
1642586660000|2022-01-19 10:04:20|1550.4|1534.4|1550.22|1534.22|1550.45|1534.45|1550.12|1534.12|6
1642586670000|2022-01-19 10:04:30|1550.46|1534.46|1550.46|1534.46|1550.46|1534.46|1550.46|1534.46|1
1642586680000|2022-01-19 10:04:40|1550.47|1534.47|1550.47|1534.47|1550.47|1534.47|1550.47|1534.47|1
1642586700000|2022-01-19 10:05:00|1550.31|1534.31|1551.07|1535.07|1551.07|1535.07|1550.22|1534.22|7
1642586710000|2022-01-19 10:05:10|1551.29|1535.29|1551.29|1535.29|1551.29|1535.29|1551.29|1535.29|1
1642586720000|2022-01-19 10:05:20|1551.18|1535.18|1551.5|1535.5|1551.5|1535.5|1551.18|1535.18|3
1642586730000|2022-01-19 10:05:30|1551.9|1535.9|1551.5|1535.5|1552|1536|1551.5|1535.5|8
1642586740000|2022-01-19 10:05:40|1551.4|1535.4|1551.19|1535.19|1551.5|1535.5|1551.19|1535.19|3
1642586750000|2022-01-19 10:05:50|1551.4|1535.4|1551.4|1535.4|1551.4|1535.4|1551.4|1535.4|1
1642586770000|2022-01-19 10:06:10|1551.18|1535.18|1551.18|1535.18|1551.18|1535.18|1551.18|1535.18|1
1642586780000|2022-01-19 10:06:20|1551.2|1535.2|1551.2|1535.2|1551.2|1535.2|1551.2|1535.2|1
1642586790000|2022-01-19 10:06:30|1551.19|1535.19|1550.5|1534.5|1551.3|1535.3|1550.5|1534.5|5
1642586800000|2022-01-19 10:06:40|1550.38|1534.38|1549.48|1533.48|1550.38|1534.38|1549.4|1533.4|7
1642586810000|2022-01-19 10:06:50|1548.52|1532.52|1548.5|1532.5|1548.6|1532.6|1548.3|1532.3|6
1642586820000|2022-01-19 10:07:00|1548.26|1532.26|1548.13|1532.13|1548.5|1532.5|1548.1|1532.1|4
1642586830000|2022-01-19 10:07:10|1548.5|1532.5|1548.5|1532.5|1548.5|1532.5|1548.13|1532.13|3
1642586840000|2022-01-19 10:07:20|1548|1532|1548|1532|1548|1532|1548|1532|1
1642586850000|2022-01-19 10:07:30|1547.89|1531.89|1547.89|1531.89|1547.89|1531.89|1547.89|1531.89|1
1642586860000|2022-01-19 10:07:40|1548|1532|1547.5|1531.5|1548|1532|1547.24|1531.24|11
1642586870000|2022-01-19 10:07:50|1547.42|1531.42|1547.36|1531.36|1547.42|1531.42|1547.36|1531.36|2
1642586880000|2022-01-19 10:08:00|1547.5|1531.5|1547.34|1531.34|1547.5|1531.5|1547.18|1531.18|12
1642586890000|2022-01-19 10:08:10|1547.5|1531.5|1547.39|1531.39|1547.5|1531.5|1547.24|1531.24|3
1642586900000|2022-01-19 10:08:20|1547.5|1531.5|1547.38|1531.38|1547.68|1531.68|1547.38|1531.38|6
1642586910000|2022-01-19 10:08:30|1547.5|1531.5|1547.25|1531.25|1547.5|1531.5|1547.24|1531.24|6
1642586920000|2022-01-19 10:08:40|1547.5|1531.5|1547|1531|1547.5|1531.5|1547|1531|7
1642586930000|2022-01-19 10:08:50|1546.55|1530.55|1547.37|1531.37|1547.5|1531.5|1546.55|1530.55|7
1642586940000|2022-01-19 10:09:00|1547.5|1531.5|1547.37|1531.37|1547.5|1531.5|1547.24|1531.24|5
1642586950000|2022-01-19 10:09:10|1547.5|1531.5|1547.37|1531.37|1547.5|1531.5|1547.37|1531.37|4
1642586960000|2022-01-19 10:09:20|1547.5|1531.5|1546.8|1530.8|1547.5|1531.5|1546.68|1530.68|8
1642586970000|2022-01-19 10:09:30|1546.5|1530.5|1546.98|1530.98|1547.1|1531.1|1546.5|1530.5|4
1642586980000|2022-01-19 10:09:40|1547.11|1531.11|1546.55|1530.55|1547.11|1531.11|1546.55|1530.55|4
1642586990000|2022-01-19 10:09:50|1546.45|1530.45|1546.5|1530.5|1546.5|1530.5|1546|1530|3
1642587000000|2022-01-19 10:10:00|1546.2|1530.2|1546.25|1530.25|1546.37|1530.37|1545.7|1529.7|8
1642587010000|2022-01-19 10:10:10|1546.5|1530.5|1546.5|1530.5|1546.73|1530.73|1546.5|1530.5|5
1642587020000|2022-01-19 10:10:20|1546.4|1530.4|1546.4|1530.4|1546.4|1530.4|1546.4|1530.4|1
1642587030000|2022-01-19 10:10:30|1546.5|1530.5|1546.5|1530.5|1546.5|1530.5|1546.36|1530.36|7
1642587040000|2022-01-19 10:10:40|1546.36|1530.36|1545.95|1529.95|1546.36|1530.36|1545.95|1529.95|3
1642587050000|2022-01-19 10:10:50|1545.86|1529.86|1546.05|1530.05|1546.05|1530.05|1545.8|1529.8|5
1642587060000|2022-01-19 10:11:00|1546.51|1530.51|1546.51|1530.51|1546.51|1530.51|1546.51|1530.51|1
1642587070000|2022-01-19 10:11:10|1546.52|1530.52|1546.52|1530.52|1546.52|1530.52|1546.52|1530.52|1
1642587080000|2022-01-19 10:11:20|1546.74|1530.74|1546.9|1530.9|1547.2|1531.2|1546.61|1530.61|6
1642587090000|2022-01-19 10:11:30|1547|1531|1547.15|1531.15|1547.3|1531.3|1547|1531|3
1642587100000|2022-01-19 10:11:40|1546.79|1530.79|1545.84|1529.84|1546.79|1530.79|1545.8|1529.8|10
1642587110000|2022-01-19 10:11:50|1546|1530|1545.92|1529.92|1546|1530|1545.92|1529.92|2
1642587120000|2022-01-19 10:12:00|1546.02|1530.02|1545.98|1529.98|1546.1|1530.1|1545.98|1529.98|7
1642587130000|2022-01-19 10:12:10|1546.1|1530.1|1546.1|1530.1|1546.1|1530.1|1546.1|1530.1|1
1642587140000|2022-01-19 10:12:20|1546.02|1530.02|1546.02|1530.02|1546.02|1530.02|1546.02|1530.02|1
1642587150000|2022-01-19 10:12:30|1546.1|1530.1|1546.1|1530.1|1546.1|1530.1|1546.02|1530.02|3
1642587160000|2022-01-19 10:12:40|1546.13|1530.13|1546.13|1530.13|1546.13|1530.13|1546.13|1530.13|1
1642587170000|2022-01-19 10:12:50|1546.1|1530.1|1545.65|1529.65|1546.5|1530.5|1545.58|1529.58|5
1642587180000|2022-01-19 10:13:00|1545.75|1529.75|1545.75|1529.75|1545.75|1529.75|1545.75|1529.75|1
1642587190000|2022-01-19 10:13:10|1545.61|1529.61|1545.5|1529.5|1545.61|1529.61|1545.5|1529.5|2
1642587200000|2022-01-19 10:13:20|1545.55|1529.55|1542.25|1526.25|1545.6|1529.6|1542.25|1526.25|13
1642587210000|2022-01-19 10:13:30|1541.85|1525.85|1542.25|1526.25|1542.25|1526.25|1541.8|1525.8|7
1642587220000|2022-01-19 10:13:40|1542.5|1526.5|1542.45|1526.45|1542.5|1526.5|1542.45|1526.45|2
1642587230000|2022-01-19 10:13:50|1542.5|1526.5|1543.19|1527.19|1543.19|1527.19|1542.5|1526.5|3
1642587240000|2022-01-19 10:14:00|1542.9|1526.9|1542.6|1526.6|1543.19|1527.19|1542.6|1526.6|5
1642587250000|2022-01-19 10:14:10|1542.55|1526.55|1541.59|1525.59|1542.55|1526.55|1541.59|1525.59|8
1642587260000|2022-01-19 10:14:20|1541.17|1525.17|1541.15|1525.15|1541.17|1525.17|1541.15|1525.15|2
1642587270000|2022-01-19 10:14:30|1541.17|1525.17|1541.15|1525.15|1541.2|1525.2|1541.1|1525.1|6
1642587280000|2022-01-19 10:14:40|1541.23|1525.23|1541.2|1525.2|1541.35|1525.35|1541.2|1525.2|3
1642587300000|2022-01-19 10:15:00|1541.43|1525.43|1541.27|1525.27|1541.46|1525.46|1541.27|1525.27|5
1642587310000|2022-01-19 10:15:10|1540.99|1524.99|1540.5|1524.5|1541.27|1525.27|1540.5|1524.5|8
1642587320000|2022-01-19 10:15:20|1540.56|1524.56|1540.5|1524.5|1540.75|1524.75|1540.5|1524.5|6
1642587330000|2022-01-19 10:15:30|1540.56|1524.56|1540.84|1524.84|1540.85|1524.85|1540.5|1524.5|4
1642587350000|2022-01-19 10:15:50|1541.27|1525.27|1541.43|1525.43|1541.43|1525.43|1541.27|1525.27|2
1642587360000|2022-01-19 10:16:00|1541.34|1525.34|1541.43|1525.43|1541.43|1525.43|1541.34|1525.34|4
1642587370000|2022-01-19 10:16:10|1541.34|1525.34|1541.23|1525.23|1541.41|1525.41|1541.23|1525.23|6
1642587390000|2022-01-19 10:16:30|1541.29|1525.29|1541.36|1525.36|1541.45|1525.45|1541.29|1525.29|3
1642587400000|2022-01-19 10:16:40|1540.9|1524.9|1540.9|1524.9|1540.9|1524.9|1540.9|1524.9|1
1642587410000|2022-01-19 10:16:50|1540.89|1524.89|1540.6|1524.6|1540.89|1524.89|1540.6|1524.6|2
1642587420000|2022-01-19 10:17:00|1540.5|1524.5|1540|1524|1540.6|1524.6|1540|1524|9
1642587430000|2022-01-19 10:17:10|1539.75|1523.75|1538|1522|1539.75|1523.75|1538|1522|11
1642587440000|2022-01-19 10:17:20|1538.5|1522.5|1538.27|1522.27|1539|1523|1538|1522|11
1642587450000|2022-01-19 10:17:30|1538.22|1522.22|1537.9|1521.9|1538.22|1522.22|1537.7|1521.7|11
1642587460000|2022-01-19 10:17:40|1537.91|1521.91|1537.91|1521.91|1538.31|1522.31|1537.81|1521.81|7
1642587470000|2022-01-19 10:17:50|1538.31|1522.31|1538.6|1522.6|1538.6|1522.6|1537.81|1521.81|9
1642587480000|2022-01-19 10:18:00|1538.52|1522.52|1538.5|1522.5|1538.52|1522.52|1538.45|1522.45|3
1642587490000|2022-01-19 10:18:10|1538.57|1522.57|1538.03|1522.03|1538.57|1522.57|1537.81|1521.81|5
1642587500000|2022-01-19 10:18:20|1537.81|1521.81|1537.81|1521.81|1538.31|1522.31|1537.81|1521.81|5
1642587510000|2022-01-19 10:18:30|1537.96|1521.96|1537.81|1521.81|1537.96|1521.96|1537.65|1521.65|6
1642587520000|2022-01-19 10:18:40|1538|1522|1538.5|1522.5|1538.5|1522.5|1537.54|1521.54|10
1642587530000|2022-01-19 10:18:50|1538.54|1522.54|1538.5|1522.5|1538.54|1522.54|1538.48|1522.48|3
1642587540000|2022-01-19 10:19:00|1538.58|1522.58|1539.5|1523.5|1539.5|1523.5|1538.45|1522.45|4
1642587550000|2022-01-19 10:19:10|1539.8|1523.8|1540.3|1524.3|1540.3|1524.3|1539.8|1523.8|2
1642587560000|2022-01-19 10:19:20|1540|1524|1540|1524|1540|1524|1540|1524|1
1642587570000|2022-01-19 10:19:30|1540.35|1524.35|1541.4|1525.4|1541.4|1525.4|1540.35|1524.35|5
1642587580000|2022-01-19 10:19:40|1541.5|1525.5|1542.14|1526.14|1542.24|1526.24|1541.5|1525.5|5
1642587590000|2022-01-19 10:19:50|1542.5|1526.5|1542.5|1526.5|1542.5|1526.5|1542.5|1526.5|1
1642587600000|2022-01-19 10:20:00|1542.35|1526.35|1542.35|1526.35|1542.35|1526.35|1542.35|1526.35|1
1642587610000|2022-01-19 10:20:10|1542.09|1526.09|1541.39|1525.39|1542.35|1526.35|1541.39|1525.39|6
1642587620000|2022-01-19 10:20:20|1541.5|1525.5|1542|1526|1542.35|1526.35|1541.5|1525.5|8
1642587630000|2022-01-19 10:20:30|1542.5|1526.5|1543.09|1527.09|1543.09|1527.09|1542.5|1526.5|3
1642587640000|2022-01-19 10:20:40|1543.45|1527.45|1543.5|1527.5|1543.5|1527.5|1543.15|1527.15|4
1642587650000|2022-01-19 10:20:50|1544|1528|1543.88|1527.88|1544.35|1528.35|1543.5|1527.5|5
1642587660000|2022-01-19 10:21:00|1544|1528|1543.7|1527.7|1544.45|1528.45|1543.7|1527.7|4
1642587670000|2022-01-19 10:21:10|1543.62|1527.62|1543.35|1527.35|1543.62|1527.62|1542.97|1526.97|5
1642587680000|2022-01-19 10:21:20|1543|1527|1543|1527|1543|1527|1543|1527|1
1642587690000|2022-01-19 10:21:30|1543.2|1527.2|1543.5|1527.5|1543.5|1527.5|1543.2|1527.2|4
1642587700000|2022-01-19 10:21:40|1543.79|1527.79|1544.5|1528.5|1544.5|1528.5|1543.79|1527.79|8
1642587710000|2022-01-19 10:21:50|1544.32|1528.32|1544.14|1528.14|1544.35|1528.35|1544.14|1528.14|3
1642587720000|2022-01-19 10:22:00|1544.4|1528.4|1544.19|1528.19|1544.4|1528.4|1544.14|1528.14|4
1642587730000|2022-01-19 10:22:10|1544.44|1528.44|1544.5|1528.5|1544.5|1528.5|1544.44|1528.44|2
1642587740000|2022-01-19 10:22:20|1544.39|1528.39|1544.39|1528.39|1544.39|1528.39|1544.39|1528.39|1
1642587750000|2022-01-19 10:22:30|1544.5|1528.5|1544.32|1528.32|1544.5|1528.5|1544.14|1528.14|9
1642587760000|2022-01-19 10:22:40|1544.47|1528.47|1544.47|1528.47|1544.47|1528.47|1544.44|1528.44|5
1642587770000|2022-01-19 10:22:50|1544.5|1528.5|1544.5|1528.5|1544.5|1528.5|1544.5|1528.5|1
1642587790000|2022-01-19 10:23:10|1544.44|1528.44|1544.44|1528.44|1544.46|1528.46|1544.44|1528.44|3
1642587800000|2022-01-19 10:23:20|1544.17|1528.17|1543.5|1527.5|1544.3|1528.3|1543.5|1527.5|4
1642587810000|2022-01-19 10:23:30|1543.39|1527.39|1543.37|1527.37|1543.5|1527.5|1543.37|1527.37|3
1642587820000|2022-01-19 10:23:40|1543.5|1527.5|1543.5|1527.5|1543.5|1527.5|1543.5|1527.5|1
1642587830000|2022-01-19 10:23:50|1543|1527|1543.4|1527.4|1543.4|1527.4|1543|1527|2
1642587840000|2022-01-19 10:24:00|1542.9|1526.9|1542.5|1526.5|1543|1527|1542.5|1526.5|6
1642587850000|2022-01-19 10:24:10|1542.38|1526.38|1541.5|1525.5|1542.5|1526.5|1541.5|1525.5|7
1642587860000|2022-01-19 10:24:20|1541|1525|1540.88|1524.88|1541|1525|1540.88|1524.88|4
1642587870000|2022-01-19 10:24:30|1540.17|1524.17|1540.5|1524.5|1540.5|1524.5|1540.17|1524.17|4
1642587880000|2022-01-19 10:24:40|1540.12|1524.12|1541|1525|1541|1525|1540.12|1524.12|6
1642587900000|2022-01-19 10:25:00|1540.5|1524.5|1540.5|1524.5|1540.5|1524.5|1540.27|1524.27|3
1642587910000|2022-01-19 10:25:10|1540.41|1524.41|1539.71|1523.71|1540.41|1524.41|1539.71|1523.71|4
1642587930000|2022-01-19 10:25:30|1539|1523|1538.93|1522.93|1539|1523|1538.93|1522.93|2
1642587940000|2022-01-19 10:25:40|1538.5|1522.5|1538.37|1522.37|1538.5|1522.5|1538.36|1522.36|4
1642587950000|2022-01-19 10:25:50|1538.5|1522.5|1538.5|1522.5|1538.5|1522.5|1538.34|1522.34|3
1642587960000|2022-01-19 10:26:00|1538.37|1522.37|1538|1522|1538.5|1522.5|1537.6|1521.6|8
1642587970000|2022-01-19 10:26:10|1537.8|1521.8|1537.5|1521.5|1537.8|1521.8|1537.5|1521.5|2
1642587990000|2022-01-19 10:26:30|1537.4|1521.4|1537.09|1521.09|1537.5|1521.5|1537.09|1521.09|3
1642588000000|2022-01-19 10:26:40|1537.1|1521.1|1537.09|1521.09|1537.45|1521.45|1537.09|1521.09|6
1642588010000|2022-01-19 10:26:50|1537.1|1521.1|1537.1|1521.1|1537.1|1521.1|1537.09|1521.09|5
1642588020000|2022-01-19 10:27:00|1536.95|1520.95|1537.1|1521.1|1537.1|1521.1|1536.95|1520.95|2
1642588030000|2022-01-19 10:27:10|1536.95|1520.95|1537.1|1521.1|1537.1|1521.1|1536.95|1520.95|2
1642588040000|2022-01-19 10:27:20|1537.09|1521.09|1537.09|1521.09|1537.09|1521.09|1536.54|1520.54|9
1642588050000|2022-01-19 10:27:30|1537.04|1521.04|1537.19|1521.19|1537.19|1521.19|1537.04|1521.04|3
1642588060000|2022-01-19 10:27:40|1537.09|1521.09|1537.25|1521.25|1537.25|1521.25|1536.99|1520.99|4
1642588070000|2022-01-19 10:27:50|1537.5|1521.5|1538.5|1522.5|1538.5|1522.5|1537.5|1521.5|9
1642588080000|2022-01-19 10:28:00|1538.22|1522.22|1538.45|1522.45|1538.5|1522.5|1538.22|1522.22|7
1642588090000|2022-01-19 10:28:10|1538.5|1522.5|1538.48|1522.48|1538.5|1522.5|1538.43|1522.43|5
1642588110000|2022-01-19 10:28:30|1538.5|1522.5|1538.5|1522.5|1538.5|1522.5|1538.5|1522.5|1
1642588130000|2022-01-19 10:28:50|1538.49|1522.49|1538.49|1522.49|1538.49|1522.49|1538.49|1522.49|1
1642588140000|2022-01-19 10:29:00|1537.95|1521.95|1537.5|1521.5|1537.95|1521.95|1537.5|1521.5|3
1642588160000|2022-01-19 10:29:20|1537.65|1521.65|1538.5|1522.5|1538.5|1522.5|1537.65|1521.65|7
1642588170000|2022-01-19 10:29:30|1538.55|1522.55|1538.53|1522.53|1538.55|1522.55|1538.5|1522.5|3
1642588180000|2022-01-19 10:29:40|1538.75|1522.75|1539.21|1523.21|1539.25|1523.25|1538.75|1522.75|3
1642588190000|2022-01-19 10:29:50|1539.34|1523.34|1540.5|1524.5|1540.5|1524.5|1539.34|1523.34|8
1642588200000|2022-01-19 10:30:00|1540.66|1524.66|1541.5|1525.5|1541.5|1525.5|1540.66|1524.66|6
1642588210000|2022-01-19 10:30:10|1541.38|1525.38|1541.21|1525.21|1541.38|1525.38|1541.21|1525.21|2
1642588220000|2022-01-19 10:30:20|1541|1525|1541.5|1525.5|1541.5|1525.5|1541|1525|4
1642588240000|2022-01-19 10:30:40|1541.29|1525.29|1541.4|1525.4|1541.5|1525.5|1541.29|1525.29|6
1642588250000|2022-01-19 10:30:50|1541.5|1525.5|1542.1|1526.1|1542.25|1526.25|1541.5|1525.5|9
1642588260000|2022-01-19 10:31:00|1542.18|1526.18|1541.5|1525.5|1542.18|1526.18|1541.5|1525.5|3
1642588270000|2022-01-19 10:31:10|1541.35|1525.35|1541.23|1525.23|1541.35|1525.35|1541.23|1525.23|2
1642588280000|2022-01-19 10:31:20|1540.73|1524.73|1541.23|1525.23|1541.23|1525.23|1540.73|1524.73|7
1642588290000|2022-01-19 10:31:30|1541.06|1525.06|1540.83|1524.83|1541.23|1525.23|1540.83|1524.83|6
1642588300000|2022-01-19 10:31:40|1541.23|1525.23|1541.23|1525.23|1541.23|1525.23|1541.23|1525.23|1
1642588310000|2022-01-19 10:31:50|1541.09|1525.09|1540.37|1524.37|1541.09|1525.09|1540.37|1524.37|3
1642588320000|2022-01-19 10:32:00|1540.64|1524.64|1540.52|1524.52|1540.73|1524.73|1540.5|1524.5|4
1642588330000|2022-01-19 10:32:10|1540.55|1524.55|1540.55|1524.55|1540.92|1524.92|1540.55|1524.55|3
1642588340000|2022-01-19 10:32:20|1541.35|1525.35|1541.5|1525.5|1541.5|1525.5|1541.35|1525.35|3
1642588350000|2022-01-19 10:32:30|1541.59|1525.59|1542.28|1526.28|1542.35|1526.35|1541.59|1525.59|8
1642588380000|2022-01-19 10:33:00|1542.5|1526.5|1542.5|1526.5|1542.5|1526.5|1542.5|1526.5|1
1642588390000|2022-01-19 10:33:10|1542.39|1526.39|1542.33|1526.33|1542.5|1526.5|1542.1|1526.1|6
1642588400000|2022-01-19 10:33:20|1542.65|1526.65|1542.65|1526.65|1542.65|1526.65|1542.65|1526.65|1
1642588410000|2022-01-19 10:33:30|1542.5|1526.5|1542.5|1526.5|1542.5|1526.5|1542.5|1526.5|1
1642588420000|2022-01-19 10:33:40|1542.54|1526.54|1542.5|1526.5|1542.6|1526.6|1542.5|1526.5|7
1642588430000|2022-01-19 10:33:50|1542.4|1526.4|1542.5|1526.5|1542.5|1526.5|1542.4|1526.4|2
1642588440000|2022-01-19 10:34:00|1542.36|1526.36|1542.35|1526.35|1542.5|1526.5|1542.35|1526.35|6
1642588450000|2022-01-19 10:34:10|1542.15|1526.15|1541.5|1525.5|1542.5|1526.5|1541.37|1525.37|10
1642588490000|2022-01-19 10:34:50|1541.88|1525.88|1542.5|1526.5|1542.5|1526.5|1541.88|1525.88|6
1642588500000|2022-01-19 10:35:00|1542.65|1526.65|1543.34|1527.34|1543.5|1527.5|1542.65|1526.65|11
1642588510000|2022-01-19 10:35:10|1543.45|1527.45|1543.22|1527.22|1543.45|1527.45|1543.22|1527.22|4
1642588520000|2022-01-19 10:35:20|1543.5|1527.5|1543.5|1527.5|1543.5|1527.5|1543.5|1527.5|1
1642588530000|2022-01-19 10:35:30|1543.27|1527.27|1543.22|1527.22|1543.27|1527.27|1543.13|1527.13|4
1642588540000|2022-01-19 10:35:40|1543.5|1527.5|1542.72|1526.72|1543.5|1527.5|1542.72|1526.72|4
1642588550000|2022-01-19 10:35:50|1542.54|1526.54|1542.5|1526.5|1542.54|1526.54|1542.5|1526.5|2
1642588560000|2022-01-19 10:36:00|1542.7|1526.7|1542.7|1526.7|1542.95|1526.95|1542.7|1526.7|3
1642588570000|2022-01-19 10:36:10|1542.8|1526.8|1542.8|1526.8|1542.8|1526.8|1542.8|1526.8|1
1642588580000|2022-01-19 10:36:20|1542.7|1526.7|1542.7|1526.7|1542.7|1526.7|1542.7|1526.7|1
1642588590000|2022-01-19 10:36:30|1542.5|1526.5|1542.5|1526.5|1542.5|1526.5|1542.5|1526.5|1
1642588600000|2022-01-19 10:36:40|1542.75|1526.75|1542.5|1526.5|1542.75|1526.75|1542.5|1526.5|2
1642588610000|2022-01-19 10:36:50|1541.85|1525.85|1541.5|1525.5|1542.5|1526.5|1541.5|1525.5|5
1642588620000|2022-01-19 10:37:00|1541.4|1525.4|1541.4|1525.4|1541.5|1525.5|1541.4|1525.4|3
1642588630000|2022-01-19 10:37:10|1541.34|1525.34|1541.5|1525.5|1541.53|1525.53|1541.34|1525.34|4
1642588640000|2022-01-19 10:37:20|1541.51|1525.51|1541.38|1525.38|1541.51|1525.51|1541.38|1525.38|2
1642588650000|2022-01-19 10:37:30|1541.5|1525.5|1540.93|1524.93|1541.5|1525.5|1540.93|1524.93|5
1642588660000|2022-01-19 10:37:40|1541.05|1525.05|1540.5|1524.5|1541.5|1525.5|1540.5|1524.5|7
1642588670000|2022-01-19 10:37:50|1540.55|1524.55|1540.55|1524.55|1540.55|1524.55|1540.43|1524.43|3
1642588680000|2022-01-19 10:38:00|1540.43|1524.43|1540.5|1524.5|1540.5|1524.5|1540.43|1524.43|2
1642588690000|2022-01-19 10:38:10|1540.63|1524.63|1541.9|1525.9|1541.9|1525.9|1540.63|1524.63|10
1642588700000|2022-01-19 10:38:20|1542.35|1526.35|1542.13|1526.13|1542.35|1526.35|1542.13|1526.13|2
1642588710000|2022-01-19 10:38:30|1542.5|1526.5|1542.5|1526.5|1542.5|1526.5|1542.5|1526.5|1
1642588720000|2022-01-19 10:38:40|1542.55|1526.55|1542.55|1526.55|1542.55|1526.55|1542.55|1526.55|1
1642588730000|2022-01-19 10:38:50|1542.58|1526.58|1542.58|1526.58|1542.58|1526.58|1542.58|1526.58|1
1642588740000|2022-01-19 10:39:00|1542.81|1526.81|1543.5|1527.5|1543.5|1527.5|1542.81|1526.81|4
1642588750000|2022-01-19 10:39:10|1543.4|1527.4|1543.31|1527.31|1543.5|1527.5|1543.31|1527.31|5
1642588760000|2022-01-19 10:39:20|1543.4|1527.4|1543.5|1527.5|1543.5|1527.5|1543.35|1527.35|4
1642588770000|2022-01-19 10:39:30|1543.4|1527.4|1543.42|1527.42|1543.42|1527.42|1543.31|1527.31|3
1642588780000|2022-01-19 10:39:40|1543.5|1527.5|1544.25|1528.25|1544.25|1528.25|1543.41|1527.41|9
1642588790000|2022-01-19 10:39:50|1544.33|1528.33|1544.5|1528.5|1544.5|1528.5|1544.33|1528.33|4
1642588800000|2022-01-19 10:40:00|1543.8|1527.8|1544.4|1528.4|1544.4|1528.4|1543.8|1527.8|3
1642588810000|2022-01-19 10:40:10|1544.38|1528.38|1544.33|1528.33|1544.38|1528.38|1544.33|1528.33|2
1642588820000|2022-01-19 10:40:20|1543.88|1527.88|1543.58|1527.58|1543.88|1527.88|1543.5|1527.5|3
1642588830000|2022-01-19 10:40:30|1543.7|1527.7|1542.5|1526.5|1543.7|1527.7|1542.37|1526.37|5
1642588840000|2022-01-19 10:40:40|1542.37|1526.37|1542.37|1526.37|1542.37|1526.37|1542.37|1526.37|1
1642588850000|2022-01-19 10:40:50|1542.19|1526.19|1541.58|1525.58|1542.19|1526.19|1541.58|1525.58|4
1642588860000|2022-01-19 10:41:00|1541.69|1525.69|1541.5|1525.5|1541.69|1525.69|1541.5|1525.5|3
1642588880000|2022-01-19 10:41:20|1541.32|1525.32|1541.5|1525.5|1541.5|1525.5|1541.32|1525.32|2
1642588890000|2022-01-19 10:41:30|1541.6|1525.6|1541.6|1525.6|1541.6|1525.6|1541.6|1525.6|1
1642588900000|2022-01-19 10:41:40|1541.3|1525.3|1541.5|1525.5|1541.6|1525.6|1541.3|1525.3|3
1642588910000|2022-01-19 10:41:50|1541.25|1525.25|1541|1525|1541.5|1525.5|1541|1525|3
1642588920000|2022-01-19 10:42:00|1540.55|1524.55|1540.5|1524.5|1540.55|1524.55|1540.5|1524.5|2
1642588930000|2022-01-19 10:42:10|1540.35|1524.35|1540.5|1524.5|1540.5|1524.5|1540.35|1524.35|4
1642588940000|2022-01-19 10:42:20|1540.35|1524.35|1541.29|1525.29|1541.29|1525.29|1540.35|1524.35|15
1642588950000|2022-01-19 10:42:30|1541.4|1525.4|1541.4|1525.4|1541.4|1525.4|1541.4|1525.4|1
1642588960000|2022-01-19 10:42:40|1541.28|1525.28|1541.34|1525.34|1541.34|1525.34|1541.1|1525.1|4
1642588980000|2022-01-19 10:43:00|1541.15|1525.15|1541.34|1525.34|1541.34|1525.34|1541.15|1525.15|2
1642588990000|2022-01-19 10:43:10|1541.25|1525.25|1540.42|1524.42|1541.25|1525.25|1540.42|1524.42|5
1642589000000|2022-01-19 10:43:20|1540.38|1524.38|1538.5|1522.5|1540.45|1524.45|1538.5|1522.5|11
1642589020000|2022-01-19 10:43:40|1538.27|1522.27|1535.46|1519.46|1538.5|1522.5|1535.27|1519.27|13
1642589030000|2022-01-19 10:43:50|1535.5|1519.5|1535.46|1519.46|1536.3|1520.3|1535.24|1519.24|17
1642589040000|2022-01-19 10:44:00|1535.45|1519.45|1535.5|1519.5|1535.5|1519.5|1535.45|1519.45|2
1642589050000|2022-01-19 10:44:10|1535.42|1519.42|1534.92|1518.92|1535.5|1519.5|1534.92|1518.92|6
1642589060000|2022-01-19 10:44:20|1534.7|1518.7|1534.5|1518.5|1534.7|1518.7|1533.75|1517.75|7
1642589070000|2022-01-19 10:44:30|1534.62|1518.62|1535.46|1519.46|1535.5|1519.5|1534.62|1518.62|11
1642589080000|2022-01-19 10:44:40|1535.5|1519.5|1535.5|1519.5|1535.5|1519.5|1535.46|1519.46|3
1642589090000|2022-01-19 10:44:50|1536|1520|1535.5|1519.5|1536.19|1520.19|1535.42|1519.42|21
1642589100000|2022-01-19 10:45:00|1535.75|1519.75|1536.5|1520.5|1536.5|1520.5|1535.75|1519.75|9
1642589110000|2022-01-19 10:45:10|1536.34|1520.34|1536.5|1520.5|1536.5|1520.5|1536.21|1520.21|6
1642589120000|2022-01-19 10:45:20|1536.24|1520.24|1536.21|1520.21|1536.5|1520.5|1536.15|1520.15|8
1642589130000|2022-01-19 10:45:30|1536.15|1520.15|1534.65|1518.65|1536.15|1520.15|1534.65|1518.65|8
1642589140000|2022-01-19 10:45:40|1534.5|1518.5|1534|1518|1534.5|1518.5|1533.7|1517.7|5
1642589150000|2022-01-19 10:45:50|1533.5|1517.5|1533.57|1517.57|1533.98|1517.98|1533.5|1517.5|5
1642589160000|2022-01-19 10:46:00|1533.93|1517.93|1533.25|1517.25|1533.93|1517.93|1533.25|1517.25|4
1642589170000|2022-01-19 10:46:10|1533.5|1517.5|1533.75|1517.75|1533.8|1517.8|1533.41|1517.41|6
1642589180000|2022-01-19 10:46:20|1533.13|1517.13|1533.5|1517.5|1533.58|1517.58|1532.63|1516.63|13
1642589190000|2022-01-19 10:46:30|1533.92|1517.92|1534.5|1518.5|1534.5|1518.5|1533.92|1517.92|8
1642589200000|2022-01-19 10:46:40|1534.52|1518.52|1534.5|1518.5|1535.21|1519.21|1534.21|1518.21|18
1642589210000|2022-01-19 10:46:50|1534.28|1518.28|1534.33|1518.33|1534.92|1518.92|1534.26|1518.26|11
1642589220000|2022-01-19 10:47:00|1534.2|1518.2|1534|1518|1534.5|1518.5|1533.42|1517.42|13
1642589230000|2022-01-19 10:47:10|1533.5|1517.5|1532.6|1516.6|1533.5|1517.5|1532.6|1516.6|7
1642589240000|2022-01-19 10:47:20|1532.5|1516.5|1534.26|1518.26|1534.44|1518.44|1532.5|1516.5|11
1642589250000|2022-01-19 10:47:30|1534.25|1518.25|1535|1519|1535|1519|1534.25|1518.25|5
1642589260000|2022-01-19 10:47:40|1535.15|1519.15|1535.3|1519.3|1535.3|1519.3|1535.15|1519.15|5
1642589280000|2022-01-19 10:48:00|1535.16|1519.16|1535.2|1519.2|1535.4|1519.4|1534.85|1518.85|9
1642589290000|2022-01-19 10:48:10|1535.1|1519.1|1535.63|1519.63|1535.96|1519.96|1534.75|1518.75|13
1642589300000|2022-01-19 10:48:20|1535.92|1519.92|1536.25|1520.25|1536.25|1520.25|1535.63|1519.63|10
1642589310000|2022-01-19 10:48:30|1536.5|1520.5|1536.65|1520.65|1536.84|1520.84|1536.5|1520.5|4
1642589320000|2022-01-19 10:48:40|1536.85|1520.85|1537.5|1521.5|1537.5|1521.5|1536.85|1520.85|7
1642589330000|2022-01-19 10:48:50|1537.75|1521.75|1538.5|1522.5|1538.5|1522.5|1537.75|1521.75|6
1642589340000|2022-01-19 10:49:00|1538.73|1522.73|1539.22|1523.22|1539.23|1523.23|1538.73|1522.73|5
1642589350000|2022-01-19 10:49:10|1539.11|1523.11|1539.5|1523.5|1539.5|1523.5|1539.11|1523.11|6
1642589360000|2022-01-19 10:49:20|1539.39|1523.39|1539.5|1523.5|1539.5|1523.5|1539.35|1523.35|4
1642589370000|2022-01-19 10:49:30|1539.1|1523.1|1539.45|1523.45|1539.45|1523.45|1539.1|1523.1|3
1642589380000|2022-01-19 10:49:40|1539.5|1523.5|1539.57|1523.57|1539.64|1523.64|1539.5|1523.5|4
1642589390000|2022-01-19 10:49:50|1539.5|1523.5|1539.5|1523.5|1539.5|1523.5|1539.5|1523.5|1
1642589400000|2022-01-19 10:50:00|1539.38|1523.38|1538.57|1522.57|1539.5|1523.5|1538.57|1522.57|5
1642589410000|2022-01-19 10:50:10|1538.58|1522.58|1539.26|1523.26|1539.26|1523.26|1538.58|1522.58|6
1642589420000|2022-01-19 10:50:20|1539.27|1523.27|1539.45|1523.45|1539.45|1523.45|1539.26|1523.26|4
1642589430000|2022-01-19 10:50:30|1539.5|1523.5|1539.31|1523.31|1539.5|1523.5|1539.3|1523.3|3
1642589440000|2022-01-19 10:50:40|1539.3|1523.3|1539.32|1523.32|1539.5|1523.5|1538.95|1522.95|6
1642589450000|2022-01-19 10:50:50|1539.26|1523.26|1539.5|1523.5|1539.5|1523.5|1539.26|1523.26|6
1642589460000|2022-01-19 10:51:00|1539.31|1523.31|1539.27|1523.27|1539.31|1523.31|1539.27|1523.27|2
1642589470000|2022-01-19 10:51:10|1539.31|1523.31|1539.31|1523.31|1539.5|1523.5|1539.31|1523.31|5
1642589480000|2022-01-19 10:51:20|1539.5|1523.5|1540.19|1524.19|1540.19|1524.19|1539.31|1523.31|10
1642589490000|2022-01-19 10:51:30|1540.07|1524.07|1540.5|1524.5|1540.5|1524.5|1539.8|1523.8|7
1642589500000|2022-01-19 10:51:40|1540.51|1524.51|1541.5|1525.5|1541.5|1525.5|1540.51|1524.51|9
1642589510000|2022-01-19 10:51:50|1541.21|1525.21|1541.75|1525.75|1542|1526|1541.21|1525.21|11
1642589520000|2022-01-19 10:52:00|1541.81|1525.81|1541.5|1525.5|1541.81|1525.81|1541.12|1525.12|8
1642589530000|2022-01-19 10:52:10|1541.31|1525.31|1541.18|1525.18|1541.5|1525.5|1540.95|1524.95|10
1642589540000|2022-01-19 10:52:20|1541.17|1525.17|1541.16|1525.16|1541.17|1525.17|1540.82|1524.82|7
1642589550000|2022-01-19 10:52:30|1541.12|1525.12|1540.5|1524.5|1541.12|1525.12|1540.5|1524.5|7
1642589560000|2022-01-19 10:52:40|1539.65|1523.65|1539.65|1523.65|1539.65|1523.65|1539.65|1523.65|1
1642589570000|2022-01-19 10:52:50|1539.7|1523.7|1539.5|1523.5|1539.7|1523.7|1539.5|1523.5|4
1642589580000|2022-01-19 10:53:00|1539.7|1523.7|1539.5|1523.5|1540.25|1524.25|1539.5|1523.5|7
1642589590000|2022-01-19 10:53:10|1539.3|1523.3|1538.7|1522.7|1539.5|1523.5|1538.7|1522.7|4
1642589600000|2022-01-19 10:53:20|1538.4|1522.4|1538.5|1522.5|1538.7|1522.7|1538.4|1522.4|5
1642589610000|2022-01-19 10:53:30|1538.48|1522.48|1537.85|1521.85|1538.56|1522.56|1537.85|1521.85|8
1642589620000|2022-01-19 10:53:40|1537.5|1521.5|1537.5|1521.5|1537.99|1521.99|1537.5|1521.5|5
1642589630000|2022-01-19 10:53:50|1537.7|1521.7|1538.2|1522.2|1538.27|1522.27|1537.7|1521.7|7
1642589640000|2022-01-19 10:54:00|1538.5|1522.5|1537.7|1521.7|1538.5|1522.5|1537.7|1521.7|12
1642589650000|2022-01-19 10:54:10|1538|1522|1537.6|1521.6|1538|1522|1537.5|1521.5|7
1642589660000|2022-01-19 10:54:20|1537.26|1521.26|1538.5|1522.5|1538.5|1522.5|1536.5|1520.5|16
1642589670000|2022-01-19 10:54:30|1538.19|1522.19|1538.5|1522.5|1539.25|1523.25|1538.19|1522.19|15
1642589680000|2022-01-19 10:54:40|1538|1522|1537.5|1521.5|1538.5|1522.5|1537.5|1521.5|7
1642589690000|2022-01-19 10:54:50|1537.55|1521.55|1537.5|1521.5|1537.55|1521.55|1537.31|1521.31|5
1642589710000|2022-01-19 10:55:10|1537.58|1521.58|1538.69|1522.69|1538.69|1522.69|1537.5|1521.5|7
1642589720000|2022-01-19 10:55:20|1538.71|1522.71|1538.36|1522.36|1538.71|1522.71|1538.36|1522.36|6
1642589730000|2022-01-19 10:55:30|1538.4|1522.4|1538.49|1522.49|1538.49|1522.49|1538.25|1522.25|4
1642589740000|2022-01-19 10:55:40|1538.36|1522.36|1536.69|1520.69|1538.36|1522.36|1536.69|1520.69|10
1642589750000|2022-01-19 10:55:50|1537.23|1521.23|1537.23|1521.23|1537.24|1521.24|1537.09|1521.09|8
1642589760000|2022-01-19 10:56:00|1537.5|1521.5|1536.6|1520.6|1537.5|1521.5|1536.6|1520.6|11
1642589770000|2022-01-19 10:56:10|1537|1521|1538|1522|1538|1522|1537|1521|8
1642589780000|2022-01-19 10:56:20|1538.36|1522.36|1538.43|1522.43|1538.43|1522.43|1538.19|1522.19|4
1642589790000|2022-01-19 10:56:30|1538.5|1522.5|1538.5|1522.5|1538.5|1522.5|1538.5|1522.5|1
1642589800000|2022-01-19 10:56:40|1538.57|1522.57|1539.45|1523.45|1539.45|1523.45|1538.57|1522.57|8
1642589810000|2022-01-19 10:56:50|1539|1523|1538.55|1522.55|1539|1523|1538.55|1522.55|2
1642589820000|2022-01-19 10:57:00|1538.44|1522.44|1538.5|1522.5|1538.5|1522.5|1538.13|1522.13|8
1642589830000|2022-01-19 10:57:10|1538.75|1522.75|1539.59|1523.59|1539.59|1523.59|1538.75|1522.75|6
1642589840000|2022-01-19 10:57:20|1539.58|1523.58|1540.08|1524.08|1540.08|1524.08|1539.58|1523.58|4
1642589850000|2022-01-19 10:57:30|1540.26|1524.26|1540.5|1524.5|1540.5|1524.5|1540.26|1524.26|2
1642589870000|2022-01-19 10:57:50|1540.55|1524.55|1541.24|1525.24|1541.45|1525.45|1540.55|1524.55|4
1642589880000|2022-01-19 10:58:00|1541.5|1525.5|1541.5|1525.5|1541.5|1525.5|1541.5|1525.5|1
1642589900000|2022-01-19 10:58:20|1541.4|1525.4|1540.5|1524.5|1541.5|1525.5|1540.5|1524.5|4
1642589910000|2022-01-19 10:58:30|1540.18|1524.18|1539.55|1523.55|1540.18|1524.18|1539.5|1523.5|6
1642589920000|2022-01-19 10:58:40|1539.5|1523.5|1539.5|1523.5|1539.5|1523.5|1539.5|1523.5|1
1642589930000|2022-01-19 10:58:50|1539.75|1523.75|1540.5|1524.5|1540.5|1524.5|1539.68|1523.68|9
1642589940000|2022-01-19 10:59:00|1540.75|1524.75|1541|1525|1541.09|1525.09|1540.59|1524.59|4
1642589950000|2022-01-19 10:59:10|1540.5|1524.5|1540|1524|1540.5|1524.5|1540|1524|4
1642589970000|2022-01-19 10:59:30|1540.3|1524.3|1541.3|1525.3|1541.3|1525.3|1540|1524|10
1642589980000|2022-01-19 10:59:40|1541.65|1525.65|1542.9|1526.9|1542.9|1526.9|1541.65|1525.65|5
1642589990000|2022-01-19 10:59:50|1542.95|1526.95|1543.19|1527.19|1543.19|1527.19|1542.74|1526.74|3
1642590000000|2022-01-19 11:00:00|1543.05|1527.05|1543.48|1527.48|1543.5|1527.5|1543.05|1527.05|6
1642590010000|2022-01-19 11:00:10|1543.61|1527.61|1544.27|1528.27|1544.27|1528.27|1543.48|1527.48|6
1642590020000|2022-01-19 11:00:20|1544.4|1528.4|1544.4|1528.4|1544.4|1528.4|1544.4|1528.4|1
1642590030000|2022-01-19 11:00:30|1544.5|1528.5|1544.5|1528.5|1544.5|1528.5|1544.5|1528.5|1
1642590040000|2022-01-19 11:00:40|1544.62|1528.62|1546.8|1530.8|1546.8|1530.8|1544.62|1528.62|9
1642590050000|2022-01-19 11:00:50|1547.35|1531.35|1548.75|1532.75|1549|1533|1547.35|1531.35|14
1642590060000|2022-01-19 11:01:00|1548.88|1532.88|1548.57|1532.57|1549.11|1533.11|1548.44|1532.44|10
1642590070000|2022-01-19 11:01:10|1548.65|1532.65|1547.5|1531.5|1548.65|1532.65|1547.11|1531.11|11
1642590080000|2022-01-19 11:01:20|1547.63|1531.63|1548.5|1532.5|1549.3|1533.3|1547.63|1531.63|12
1642590090000|2022-01-19 11:01:30|1548.37|1532.37|1548.82|1532.82|1549.1|1533.1|1548|1532|13
1642590100000|2022-01-19 11:01:40|1548.6|1532.6|1548.19|1532.19|1548.6|1532.6|1548.19|1532.19|2
1642590110000|2022-01-19 11:01:50|1548.4|1532.4|1548.15|1532.15|1548.41|1532.41|1548|1532|8
1642590120000|2022-01-19 11:02:00|1548.2|1532.2|1548.3|1532.3|1548.35|1532.35|1548|1532|11
1642590130000|2022-01-19 11:02:10|1548.5|1532.5|1548.5|1532.5|1548.5|1532.5|1548.45|1532.45|3
1642590140000|2022-01-19 11:02:20|1548.45|1532.45|1548.3|1532.3|1548.5|1532.5|1548.3|1532.3|3
1642590150000|2022-01-19 11:02:30|1548.13|1532.13|1547.6|1531.6|1548.13|1532.13|1547.55|1531.55|6
1642590160000|2022-01-19 11:02:40|1547.4|1531.4|1547.4|1531.4|1547.4|1531.4|1547.4|1531.4|1
1642590170000|2022-01-19 11:02:50|1547.5|1531.5|1547.95|1531.95|1548.2|1532.2|1547.5|1531.5|9
1642590180000|2022-01-19 11:03:00|1547.7|1531.7|1548.35|1532.35|1548.35|1532.35|1547.7|1531.7|8
1642590190000|2022-01-19 11:03:10|1548.3|1532.3|1548.49|1532.49|1548.49|1532.49|1548.3|1532.3|3
1642590200000|2022-01-19 11:03:20|1548.3|1532.3|1548.3|1532.3|1548.3|1532.3|1548.3|1532.3|1
1642590210000|2022-01-19 11:03:30|1548.35|1532.35|1548.49|1532.49|1548.49|1532.49|1548.3|1532.3|3
1642590220000|2022-01-19 11:03:40|1548.5|1532.5|1548.5|1532.5|1548.5|1532.5|1548.5|1532.5|1
1642590230000|2022-01-19 11:03:50|1548|1532|1547.5|1531.5|1548|1532|1547.45|1531.45|6
1642590240000|2022-01-19 11:04:00|1547.35|1531.35|1547|1531|1547.35|1531.35|1547|1531|2
1642590250000|2022-01-19 11:04:10|1547.5|1531.5|1549.35|1533.35|1549.57|1533.57|1547.5|1531.5|15
1642590260000|2022-01-19 11:04:20|1549.5|1533.5|1549|1533|1549.5|1533.5|1548.65|1532.65|7
1642590270000|2022-01-19 11:04:30|1548.79|1532.79|1549.17|1533.17|1549.27|1533.27|1548.79|1532.79|11
1642590280000|2022-01-19 11:04:40|1549.19|1533.19|1549.19|1533.19|1549.35|1533.35|1549.09|1533.09|7
1642590290000|2022-01-19 11:04:50|1549.09|1533.09|1548.1|1532.1|1549.19|1533.19|1548.09|1532.09|14
1642590300000|2022-01-19 11:05:00|1548.6|1532.6|1551.41|1535.41|1551.41|1535.41|1548.5|1532.5|9
1642590310000|2022-01-19 11:05:10|1551.05|1535.05|1551.61|1535.61|1551.73|1535.73|1550.65|1534.65|13
1642590320000|2022-01-19 11:05:20|1551.98|1535.98|1554.24|1538.24|1554.24|1538.24|1551.98|1535.98|11
1642590330000|2022-01-19 11:05:30|1554.19|1538.19|1556.82|1540.82|1557.06|1541.06|1554.19|1538.19|17
1642590340000|2022-01-19 11:05:40|1557|1541|1558.17|1542.17|1558.17|1542.17|1556.65|1540.65|23
1642590350000|2022-01-19 11:05:50|1558.05|1542.05|1556.43|1540.43|1558.05|1542.05|1556.43|1540.43|13
1642590360000|2022-01-19 11:06:00|1556.5|1540.5|1557|1541|1557|1541|1555|1539|18
1642590370000|2022-01-19 11:06:10|1556.91|1540.91|1556.92|1540.92|1557.45|1541.45|1556.87|1540.87|8
1642590380000|2022-01-19 11:06:20|1556.42|1540.42|1556.15|1540.15|1556.5|1540.5|1555.89|1539.89|11
1642590390000|2022-01-19 11:06:30|1556.1|1540.1|1556.5|1540.5|1556.5|1540.5|1556.1|1540.1|5
1642590400000|2022-01-19 11:06:40|1556.34|1540.34|1556.5|1540.5|1556.5|1540.5|1556.18|1540.18|10
1642590410000|2022-01-19 11:06:50|1556.4|1540.4|1557.5|1541.5|1557.5|1541.5|1556.4|1540.4|16
1642590420000|2022-01-19 11:07:00|1557.38|1541.38|1556|1540|1557.38|1541.38|1556|1540|7
1642590430000|2022-01-19 11:07:10|1555.1|1539.1|1554.74|1538.74|1555.88|1539.88|1554.68|1538.68|16
1642590440000|2022-01-19 11:07:20|1554.5|1538.5|1554.35|1538.35|1554.5|1538.5|1554.35|1538.35|2
1642590450000|2022-01-19 11:07:30|1554.1|1538.1|1554.1|1538.1|1554.11|1538.11|1554.1|1538.1|3
1642590460000|2022-01-19 11:07:40|1554|1538|1554.45|1538.45|1554.45|1538.45|1553.79|1537.79|8
1642590470000|2022-01-19 11:07:50|1554.09|1538.09|1554.3|1538.3|1554.3|1538.3|1554.09|1538.09|2
1642590480000|2022-01-19 11:08:00|1553.99|1537.99|1553|1537|1553.99|1537.99|1553|1537|3
1642590490000|2022-01-19 11:08:10|1553.1|1537.1|1552.45|1536.45|1553.1|1537.1|1552.45|1536.45|4
1642590500000|2022-01-19 11:08:20|1552.05|1536.05|1552.4|1536.4|1552.4|1536.4|1552.05|1536.05|2
1642590510000|2022-01-19 11:08:30|1552.09|1536.09|1551.5|1535.5|1552.09|1536.09|1550.71|1534.71|9
1642590520000|2022-01-19 11:08:40|1551.1|1535.1|1551|1535|1551.12|1535.12|1551|1535|6
1642590530000|2022-01-19 11:08:50|1550.5|1534.5|1551.93|1535.93|1551.93|1535.93|1550.5|1534.5|10
1642590540000|2022-01-19 11:09:00|1551.94|1535.94|1550.83|1534.83|1552|1536|1550.83|1534.83|18
1642590550000|2022-01-19 11:09:10|1551|1535|1550|1534|1551|1535|1550|1534|3
1642590560000|2022-01-19 11:09:20|1550.35|1534.35|1550.5|1534.5|1550.5|1534.5|1550|1534|7
1642590570000|2022-01-19 11:09:30|1550.98|1534.98|1550.48|1534.48|1550.98|1534.98|1550.48|1534.48|2
1642590580000|2022-01-19 11:09:40|1550.88|1534.88|1551|1535|1551.4|1535.4|1550.88|1534.88|5
1642590600000|2022-01-19 11:10:00|1551.35|1535.35|1554.95|1538.95|1554.96|1538.96|1551|1535|12
1642590610000|2022-01-19 11:10:10|1556.02|1540.02|1555.5|1539.5|1556.2|1540.2|1555.5|1539.5|9
1642590620000|2022-01-19 11:10:20|1555.82|1539.82|1555.72|1539.72|1556.36|1540.36|1555.35|1539.35|17
1642590630000|2022-01-19 11:10:30|1556|1540|1556.16|1540.16|1556.3|1540.3|1556|1540|3
1642590640000|2022-01-19 11:10:40|1555.66|1539.66|1556.16|1540.16|1556.16|1540.16|1555.66|1539.66|4
1642590650000|2022-01-19 11:10:50|1555.99|1539.99|1556.95|1540.95|1557.39|1541.39|1555.99|1539.99|15
1642590660000|2022-01-19 11:11:00|1556.7|1540.7|1559.5|1543.5|1559.76|1543.76|1556.7|1540.7|16
1642590670000|2022-01-19 11:11:10|1559.45|1543.45|1559.67|1543.67|1559.67|1543.67|1559.45|1543.45|7
1642590680000|2022-01-19 11:11:20|1559.45|1543.45|1559.13|1543.13|1559.45|1543.45|1559.13|1543.13|3
1642590690000|2022-01-19 11:11:30|1559.22|1543.22|1559.35|1543.35|1559.75|1543.75|1559.22|1543.22|19
1642590700000|2022-01-19 11:11:40|1559.5|1543.5|1558.5|1542.5|1559.5|1543.5|1558.5|1542.5|10
1642590710000|2022-01-19 11:11:50|1557.7|1541.7|1558.5|1542.5|1558.5|1542.5|1557.7|1541.7|3
1642590720000|2022-01-19 11:12:00|1558.61|1542.61|1559.28|1543.28|1559.28|1543.28|1558.61|1542.61|13
1642590730000|2022-01-19 11:12:10|1559.46|1543.46|1559.5|1543.5|1560.2|1544.2|1559.28|1543.28|16
1642590740000|2022-01-19 11:12:20|1559.79|1543.79|1560.79|1544.79|1561|1545|1559.79|1543.79|10
1642590750000|2022-01-19 11:12:30|1560.5|1544.5|1560.4|1544.4|1560.5|1544.5|1559.75|1543.75|8
1642590760000|2022-01-19 11:12:40|1560.17|1544.17|1560.25|1544.25|1560.4|1544.4|1559.92|1543.92|12
1642590770000|2022-01-19 11:12:50|1560|1544|1560.5|1544.5|1560.5|1544.5|1559.5|1543.5|8
1642590780000|2022-01-19 11:13:00|1560.39|1544.39|1559.39|1543.39|1560.39|1544.39|1559.39|1543.39|5
1642590790000|2022-01-19 11:13:10|1559.5|1543.5|1558.56|1542.56|1559.5|1543.5|1558.5|1542.5|6
1642590800000|2022-01-19 11:13:20|1558.57|1542.57|1560.32|1544.32|1560.32|1544.32|1558.57|1542.57|13
1642590810000|2022-01-19 11:13:30|1560.1|1544.1|1560.28|1544.28|1560.32|1544.32|1560.07|1544.07|9
1642590820000|2022-01-19 11:13:40|1560.19|1544.19|1562.54|1546.54|1562.82|1546.82|1560.19|1544.19|16
1642590830000|2022-01-19 11:13:50|1563|1547|1565.22|1549.22|1565.65|1549.65|1563|1547|16
1642590840000|2022-01-19 11:14:00|1565|1549|1566|1550|1566.25|1550.25|1564.96|1548.96|15
1642590850000|2022-01-19 11:14:10|1565.88|1549.88|1566|1550|1566|1550|1565|1549|14
1642590860000|2022-01-19 11:14:20|1566.23|1550.23|1565.88|1549.88|1566.5|1550.5|1565.5|1549.5|14
1642590870000|2022-01-19 11:14:30|1565.76|1549.76|1565|1549|1565.76|1549.76|1564.75|1548.75|16
1642590880000|2022-01-19 11:14:40|1564.89|1548.89|1565|1549|1565.45|1549.45|1564.89|1548.89|8
1642590890000|2022-01-19 11:14:50|1565.26|1549.26|1564|1548|1565.26|1549.26|1564|1548|5
1642590900000|2022-01-19 11:15:00|1564.35|1548.35|1566|1550|1566|1550|1564.35|1548.35|9
1642590910000|2022-01-19 11:15:10|1566.11|1550.11|1567.5|1551.5|1567.65|1551.65|1566.11|1550.11|16
1642590920000|2022-01-19 11:15:20|1567.4|1551.4|1566.85|1550.85|1567.4|1551.4|1566.25|1550.25|17
1642590930000|2022-01-19 11:15:30|1566.65|1550.65|1567.2|1551.2|1567.2|1551.2|1566.5|1550.5|6
1642590940000|2022-01-19 11:15:40|1566.85|1550.85|1566.68|1550.68|1566.85|1550.85|1566.5|1550.5|5
1642590950000|2022-01-19 11:15:50|1566.85|1550.85|1566.5|1550.5|1566.85|1550.85|1566|1550|12
1642590960000|2022-01-19 11:16:00|1566.17|1550.17|1566|1550|1566.18|1550.18|1566|1550|4
1642590970000|2022-01-19 11:16:10|1566.05|1550.05|1565|1549|1566.05|1550.05|1565|1549|3
1642590980000|2022-01-19 11:16:20|1564.5|1548.5|1564|1548|1564.5|1548.5|1563.22|1547.22|7
1642590990000|2022-01-19 11:16:30|1564.5|1548.5|1564|1548|1564.5|1548.5|1564|1548|6
1642591000000|2022-01-19 11:16:40|1563.5|1547.5|1563.72|1547.72|1563.9|1547.9|1563.5|1547.5|8
1642591010000|2022-01-19 11:16:50|1563.47|1547.47|1562.25|1546.25|1563.47|1547.47|1562.25|1546.25|8
1642591020000|2022-01-19 11:17:00|1562.5|1546.5|1562|1546|1562.54|1546.54|1562|1546|9
1642591030000|2022-01-19 11:17:10|1562.13|1546.13|1562|1546|1562.22|1546.22|1561|1545|13
1642591040000|2022-01-19 11:17:20|1561.82|1545.82|1561.5|1545.5|1562|1546|1561.5|1545.5|4
1642591050000|2022-01-19 11:17:30|1561.25|1545.25|1560.5|1544.5|1561.25|1545.25|1560|1544|11
1642591060000|2022-01-19 11:17:40|1560.25|1544.25|1561.9|1545.9|1562|1546|1560.12|1544.12|14
1642591070000|2022-01-19 11:17:50|1561.52|1545.52|1561.1|1545.1|1561.78|1545.78|1561|1545|7
1642591080000|2022-01-19 11:18:00|1561.09|1545.09|1560|1544|1561.09|1545.09|1559.5|1543.5|17
1642591090000|2022-01-19 11:18:10|1560.35|1544.35|1560.5|1544.5|1560.5|1544.5|1560.35|1544.35|2
1642591110000|2022-01-19 11:18:30|1560.13|1544.13|1560.3|1544.3|1560.3|1544.3|1560|1544|3
1642591120000|2022-01-19 11:18:40|1560.45|1544.45|1560.45|1544.45|1560.45|1544.45|1560.45|1544.45|1
1642591130000|2022-01-19 11:18:50|1560.5|1544.5|1560.29|1544.29|1560.5|1544.5|1560.29|1544.29|4
1642591140000|2022-01-19 11:19:00|1560.5|1544.5|1560|1544|1560.5|1544.5|1560|1544|8
1642591150000|2022-01-19 11:19:10|1560.06|1544.06|1559.5|1543.5|1560.06|1544.06|1559.5|1543.5|3
1642591170000|2022-01-19 11:19:30|1559.53|1543.53|1562.4|1546.4|1562.4|1546.4|1559.31|1543.31|11
1642591180000|2022-01-19 11:19:40|1562.09|1546.09|1562.23|1546.23|1562.3|1546.3|1561.93|1545.93|7
1642591190000|2022-01-19 11:19:50|1562.12|1546.12|1561.6|1545.6|1562.26|1546.26|1561.6|1545.6|5
1642591200000|2022-01-19 11:20:00|1561.5|1545.5|1561.17|1545.17|1561.5|1545.5|1560.5|1544.5|7
1642591210000|2022-01-19 11:20:10|1561.15|1545.15|1561.06|1545.06|1561.15|1545.15|1560.5|1544.5|13
1642591220000|2022-01-19 11:20:20|1560.7|1544.7|1560.5|1544.5|1560.7|1544.7|1560.5|1544.5|2
1642591230000|2022-01-19 11:20:30|1560.61|1544.61|1560|1544|1560.61|1544.61|1559.89|1543.89|9
1642591240000|2022-01-19 11:20:40|1559.5|1543.5|1559.5|1543.5|1559.5|1543.5|1559.5|1543.5|1
1642591250000|2022-01-19 11:20:50|1559.64|1543.64|1559.55|1543.55|1560.04|1544.04|1559.28|1543.28|12
1642591260000|2022-01-19 11:21:00|1559.37|1543.37|1558|1542|1559.37|1543.37|1558|1542|7
1642591270000|2022-01-19 11:21:10|1558.1|1542.1|1558.23|1542.23|1558.25|1542.25|1558.1|1542.1|3
1642591280000|2022-01-19 11:21:20|1558.15|1542.15|1557.5|1541.5|1558.15|1542.15|1557.5|1541.5|4
1642591290000|2022-01-19 11:21:30|1557.45|1541.45|1557|1541|1557.45|1541.45|1557|1541|2
1642591300000|2022-01-19 11:21:40|1557.08|1541.08|1557.5|1541.5|1557.5|1541.5|1557|1541|3
1642591310000|2022-01-19 11:21:50|1557.88|1541.88|1559|1543|1559|1543|1557.88|1541.88|7
1642591320000|2022-01-19 11:22:00|1558.5|1542.5|1559|1543|1559.25|1543.25|1557.6|1541.6|18
1642591330000|2022-01-19 11:22:10|1559.3|1543.3|1559.3|1543.3|1559.3|1543.3|1559.17|1543.17|3
1642591340000|2022-01-19 11:22:20|1559.45|1543.45|1559|1543|1559.45|1543.45|1559|1543|2
1642591350000|2022-01-19 11:22:30|1558.5|1542.5|1557.55|1541.55|1558.5|1542.5|1557.55|1541.55|3
1642591360000|2022-01-19 11:22:40|1557.5|1541.5|1557.5|1541.5|1557.5|1541.5|1557.5|1541.5|1
1642591370000|2022-01-19 11:22:50|1557.34|1541.34|1557.5|1541.5|1557.5|1541.5|1557.24|1541.24|9
1642591380000|2022-01-19 11:23:00|1557.41|1541.41|1557.5|1541.5|1557.5|1541.5|1557.41|1541.41|2
1642591400000|2022-01-19 11:23:20|1557|1541|1556.5|1540.5|1557|1541|1556.5|1540.5|2
1642591410000|2022-01-19 11:23:30|1556.92|1540.92|1556.98|1540.98|1557|1541|1556.5|1540.5|7
1642591420000|2022-01-19 11:23:40|1557.16|1541.16|1557.17|1541.17|1557.17|1541.17|1556.98|1540.98|6
1642591430000|2022-01-19 11:23:50|1557.5|1541.5|1557.36|1541.36|1557.5|1541.5|1557.22|1541.22|9
1642591440000|2022-01-19 11:24:00|1557.5|1541.5|1557.5|1541.5|1557.5|1541.5|1557.34|1541.34|3
1642591450000|2022-01-19 11:24:10|1557.45|1541.45|1557.45|1541.45|1557.45|1541.45|1557.45|1541.45|1
1642591460000|2022-01-19 11:24:20|1557.35|1541.35|1556.5|1540.5|1557.35|1541.35|1556.5|1540.5|6
1642591470000|2022-01-19 11:24:30|1557|1541|1558|1542|1558|1542|1556.75|1540.75|10
1642591480000|2022-01-19 11:24:40|1558.38|1542.38|1558.44|1542.44|1558.5|1542.5|1558.38|1542.38|9
1642591490000|2022-01-19 11:24:50|1558.5|1542.5|1557.57|1541.57|1558.5|1542.5|1557.57|1541.57|11
1642591500000|2022-01-19 11:25:00|1557.5|1541.5|1557|1541|1557.5|1541.5|1557|1541|4
1642591510000|2022-01-19 11:25:10|1556.5|1540.5|1555.53|1539.53|1556.5|1540.5|1555.53|1539.53|3
1642591520000|2022-01-19 11:25:20|1555.5|1539.5|1555.5|1539.5|1555.55|1539.55|1555.5|1539.5|8
1642591530000|2022-01-19 11:25:30|1555.55|1539.55|1555.52|1539.52|1555.55|1539.55|1555.5|1539.5|4
1642591540000|2022-01-19 11:25:40|1555.55|1539.55|1555.5|1539.5|1555.55|1539.55|1555.44|1539.44|4
1642591550000|2022-01-19 11:25:50|1555.55|1539.55|1556.5|1540.5|1556.5|1540.5|1555.55|1539.55|8
1642591560000|2022-01-19 11:26:00|1556.03|1540.03|1555.5|1539.5|1556.03|1540.03|1554.95|1538.95|5
1642591570000|2022-01-19 11:26:10|1555.29|1539.29|1555.5|1539.5|1555.5|1539.5|1555|1539|4
1642591580000|2022-01-19 11:26:20|1555.43|1539.43|1556.32|1540.32|1556.32|1540.32|1555.43|1539.43|9
1642591590000|2022-01-19 11:26:30|1556.5|1540.5|1556.5|1540.5|1556.5|1540.5|1556.5|1540.5|1
1642591600000|2022-01-19 11:26:40|1556.41|1540.41|1556.42|1540.42|1556.5|1540.5|1556.18|1540.18|6
1642591610000|2022-01-19 11:26:50|1556.5|1540.5|1556.38|1540.38|1556.5|1540.5|1556.37|1540.37|7
1642591620000|2022-01-19 11:27:00|1556.35|1540.35|1556.41|1540.41|1556.5|1540.5|1556.35|1540.35|5
1642591630000|2022-01-19 11:27:10|1556.5|1540.5|1556.35|1540.35|1556.5|1540.5|1556.35|1540.35|2
1642591640000|2022-01-19 11:27:20|1556.16|1540.16|1555.77|1539.77|1556.17|1540.17|1555.77|1539.77|3
1642591650000|2022-01-19 11:27:30|1556.17|1540.17|1556.39|1540.39|1556.39|1540.39|1556.17|1540.17|4
1642591660000|2022-01-19 11:27:40|1556.21|1540.21|1556.19|1540.19|1556.39|1540.39|1556.1|1540.1|8
1642591680000|2022-01-19 11:28:00|1556.13|1540.13|1556.5|1540.5|1556.5|1540.5|1556.13|1540.13|4
1642591690000|2022-01-19 11:28:10|1556.26|1540.26|1556.4|1540.4|1556.5|1540.5|1556.26|1540.26|6
1642591700000|2022-01-19 11:28:20|1556.5|1540.5|1556.43|1540.43|1556.5|1540.5|1556.34|1540.34|5
1642591710000|2022-01-19 11:28:30|1556.5|1540.5|1556.5|1540.5|1556.56|1540.56|1556.5|1540.5|3
1642591720000|2022-01-19 11:28:40|1556.45|1540.45|1556.44|1540.44|1556.55|1540.55|1556.44|1540.44|6
1642591730000|2022-01-19 11:28:50|1556.5|1540.5|1556.5|1540.5|1556.5|1540.5|1556.39|1540.39|4
1642591740000|2022-01-19 11:29:00|1556.41|1540.41|1556.84|1540.84|1556.84|1540.84|1556.41|1540.41|7
1642591750000|2022-01-19 11:29:10|1557.16|1541.16|1557.39|1541.39|1557.5|1541.5|1557.13|1541.13|10
1642591760000|2022-01-19 11:29:20|1557.28|1541.28|1557.48|1541.48|1557.5|1541.5|1557.28|1541.28|9
1642591770000|2022-01-19 11:29:30|1557.45|1541.45|1557.5|1541.5|1557.5|1541.5|1557.45|1541.45|5
1642591780000|2022-01-19 11:29:40|1557.65|1541.65|1557.5|1541.5|1557.65|1541.65|1557.5|1541.5|2
1642591790000|2022-01-19 11:29:50|1557.8|1541.8|1556.5|1540.5|1557.8|1541.8|1556.5|1540.5|4
1642591800000|2022-01-19 11:30:00|1556.43|1540.43|1556.94|1540.94|1557.32|1541.32|1556.43|1540.43|9
1642591810000|2022-01-19 11:30:10|1556.9|1540.9|1557.41|1541.41|1557.41|1541.41|1556.9|1540.9|2
1642591820000|2022-01-19 11:30:20|1556.9|1540.9|1557.32|1541.32|1557.32|1541.32|1556.5|1540.5|10
1642591830000|2022-01-19 11:30:30|1557|1541|1557.86|1541.86|1557.86|1541.86|1557|1541|8
1642591840000|2022-01-19 11:30:40|1557.94|1541.94|1558.5|1542.5|1558.5|1542.5|1557.94|1541.94|4
1642591850000|2022-01-19 11:30:50|1558.36|1542.36|1558.5|1542.5|1558.5|1542.5|1558.36|1542.36|2
1642591860000|2022-01-19 11:31:00|1558.39|1542.39|1559.09|1543.09|1559.09|1543.09|1558.39|1542.39|5
1642591870000|2022-01-19 11:31:10|1559.5|1543.5|1559.18|1543.18|1559.5|1543.5|1559.18|1543.18|3
1642591880000|2022-01-19 11:31:20|1559.5|1543.5|1559.5|1543.5|1559.54|1543.54|1559.21|1543.21|6
1642591890000|2022-01-19 11:31:30|1559.95|1543.95|1559.95|1543.95|1559.95|1543.95|1559.95|1543.95|1
1642591900000|2022-01-19 11:31:40|1560.05|1544.05|1560.05|1544.05|1560.05|1544.05|1560.05|1544.05|1
1642591910000|2022-01-19 11:31:50|1559.75|1543.75|1559.5|1543.5|1559.85|1543.85|1559.5|1543.5|3
1642591920000|2022-01-19 11:32:00|1559.6|1543.6|1560.42|1544.42|1560.42|1544.42|1559.5|1543.5|4
1642591930000|2022-01-19 11:32:10|1560|1544|1560.5|1544.5|1560.5|1544.5|1560|1544|4
1642591940000|2022-01-19 11:32:20|1559.7|1543.7|1559.5|1543.5|1559.7|1543.7|1559.5|1543.5|3
1642591950000|2022-01-19 11:32:30|1559.6|1543.6|1559.5|1543.5|1559.6|1543.6|1559.32|1543.32|8
1642591960000|2022-01-19 11:32:40|1559.49|1543.49|1559.49|1543.49|1559.49|1543.49|1559.49|1543.49|1
1642591970000|2022-01-19 11:32:50|1559.5|1543.5|1559.65|1543.65|1559.65|1543.65|1559.5|1543.5|3
1642591980000|2022-01-19 11:33:00|1559.56|1543.56|1559.7|1543.7|1559.7|1543.7|1559.5|1543.5|3
1642591990000|2022-01-19 11:33:10|1559.8|1543.8|1559.5|1543.5|1559.8|1543.8|1559.5|1543.5|2
1642592000000|2022-01-19 11:33:20|1559.45|1543.45|1558.55|1542.55|1559.45|1543.45|1558.55|1542.55|5
1642592010000|2022-01-19 11:33:30|1558.59|1542.59|1558.53|1542.53|1558.65|1542.65|1558.5|1542.5|6
1642592020000|2022-01-19 11:33:40|1558.55|1542.55|1558.5|1542.5|1558.55|1542.55|1558.5|1542.5|4
1642592030000|2022-01-19 11:33:50|1558.33|1542.33|1558.22|1542.22|1558.33|1542.33|1558.21|1542.21|3
1642592040000|2022-01-19 11:34:00|1558.32|1542.32|1558.12|1542.12|1558.5|1542.5|1558.12|1542.12|5
1642592050000|2022-01-19 11:34:10|1557.62|1541.62|1557.53|1541.53|1557.62|1541.62|1557.47|1541.47|3
1642592060000|2022-01-19 11:34:20|1557.5|1541.5|1556.5|1540.5|1557.5|1541.5|1556.5|1540.5|5
1642592070000|2022-01-19 11:34:30|1556.55|1540.55|1556.5|1540.5|1556.55|1540.55|1556.5|1540.5|3
1642592080000|2022-01-19 11:34:40|1556.85|1540.85|1556.5|1540.5|1556.95|1540.95|1555.8|1539.8|6
1642592120000|2022-01-19 11:35:20|1556.03|1540.03|1555.53|1539.53|1556.03|1540.03|1555.53|1539.53|2
1642592130000|2022-01-19 11:35:30|1555.18|1539.18|1555.53|1539.53|1555.53|1539.53|1555.18|1539.18|2
1642592140000|2022-01-19 11:35:40|1555.5|1539.5|1555.5|1539.5|1555.5|1539.5|1555.35|1539.35|3
1642592150000|2022-01-19 11:35:50|1555.58|1539.58|1555.56|1539.56|1555.58|1539.58|1555.56|1539.56|2
1642592160000|2022-01-19 11:36:00|1555.66|1539.66|1556.5|1540.5|1556.5|1540.5|1555.66|1539.66|9
1642592170000|2022-01-19 11:36:10|1556.35|1540.35|1556.42|1540.42|1556.5|1540.5|1556.35|1540.35|4
1642592180000|2022-01-19 11:36:20|1556.35|1540.35|1557.24|1541.24|1557.25|1541.25|1556.35|1540.35|5
1642592210000|2022-01-19 11:36:50|1557.5|1541.5|1557.55|1541.55|1557.6|1541.6|1557.5|1541.5|5
1642592220000|2022-01-19 11:37:00|1557.5|1541.5|1557.3|1541.3|1557.5|1541.5|1557.3|1541.3|3
1642592230000|2022-01-19 11:37:10|1557.05|1541.05|1557.05|1541.05|1557.05|1541.05|1557.05|1541.05|1
1642592240000|2022-01-19 11:37:20|1556.8|1540.8|1556.5|1540.5|1556.8|1540.8|1556.15|1540.15|4
1642592250000|2022-01-19 11:37:30|1556.66|1540.66|1557.05|1541.05|1557.05|1541.05|1556.55|1540.55|3
1642592260000|2022-01-19 11:37:40|1557.5|1541.5|1557.5|1541.5|1557.5|1541.5|1557.5|1541.5|1
1642592280000|2022-01-19 11:38:00|1557.52|1541.52|1557.5|1541.5|1557.8|1541.8|1557.5|1541.5|4
1642592290000|2022-01-19 11:38:10|1557.9|1541.9|1557.9|1541.9|1557.93|1541.93|1557.9|1541.9|3
1642592300000|2022-01-19 11:38:20|1558|1542|1558.5|1542.5|1558.5|1542.5|1558|1542|2
1642592310000|2022-01-19 11:38:30|1559|1543|1559.15|1543.15|1559.4|1543.4|1559|1543|8
1642592320000|2022-01-19 11:38:40|1559.3|1543.3|1559.5|1543.5|1559.5|1543.5|1559.3|1543.3|3
1642592330000|2022-01-19 11:38:50|1559.6|1543.6|1560.32|1544.32|1560.32|1544.32|1559.6|1543.6|3
1642592340000|2022-01-19 11:39:00|1560.19|1544.19|1559.5|1543.5|1560.2|1544.2|1559.5|1543.5|6
1642592350000|2022-01-19 11:39:10|1559.34|1543.34|1559.5|1543.5|1559.5|1543.5|1559.18|1543.18|6
1642592360000|2022-01-19 11:39:20|1559.66|1543.66|1560.45|1544.45|1560.45|1544.45|1559.66|1543.66|4
1642592370000|2022-01-19 11:39:30|1560.21|1544.21|1560.5|1544.5|1560.5|1544.5|1560.21|1544.21|2
1642592390000|2022-01-19 11:39:50|1560.75|1544.75|1561.5|1545.5|1561.5|1545.5|1560.75|1544.75|5
1642592400000|2022-01-19 11:40:00|1561.45|1545.45|1561.5|1545.5|1561.5|1545.5|1561.45|1545.45|2
1642592420000|2022-01-19 11:40:20|1561.45|1545.45|1561.45|1545.45|1561.45|1545.45|1561.39|1545.39|3
1642592430000|2022-01-19 11:40:30|1561.47|1545.47|1562.5|1546.5|1562.5|1546.5|1561.47|1545.47|5
1642592440000|2022-01-19 11:40:40|1562.7|1546.7|1563.2|1547.2|1563.2|1547.2|1562.7|1546.7|2
1642592450000|2022-01-19 11:40:50|1563.5|1547.5|1563.5|1547.5|1563.5|1547.5|1563.5|1547.5|1
1642592460000|2022-01-19 11:41:00|1563.45|1547.45|1563.5|1547.5|1563.5|1547.5|1563.4|1547.4|3
1642592470000|2022-01-19 11:41:10|1563.95|1547.95|1564.5|1548.5|1564.5|1548.5|1563.95|1547.95|2
1642592480000|2022-01-19 11:41:20|1564.45|1548.45|1564.5|1548.5|1564.5|1548.5|1564.45|1548.45|3
1642592500000|2022-01-19 11:41:40|1564.45|1548.45|1563.5|1547.5|1564.45|1548.45|1563.5|1547.5|3
1642592510000|2022-01-19 11:41:50|1563.55|1547.55|1562.5|1546.5|1563.55|1547.55|1562.41|1546.41|6
1642592520000|2022-01-19 11:42:00|1562.45|1546.45|1562.16|1546.16|1562.45|1546.45|1562.16|1546.16|3
1642592530000|2022-01-19 11:42:10|1562.17|1546.17|1562.19|1546.19|1562.35|1546.35|1561.74|1545.74|10
1642592540000|2022-01-19 11:42:20|1562.18|1546.18|1562.24|1546.24|1562.24|1546.24|1562.08|1546.08|5
1642592550000|2022-01-19 11:42:30|1562.45|1546.45|1562.8|1546.8|1562.8|1546.8|1562.45|1546.45|3
1642592560000|2022-01-19 11:42:40|1563.25|1547.25|1562.54|1546.54|1563.4|1547.4|1562.54|1546.54|6
1642592570000|2022-01-19 11:42:50|1562.53|1546.53|1562.67|1546.67|1562.67|1546.67|1562.5|1546.5|5
1642592580000|2022-01-19 11:43:00|1562.92|1546.92|1563.5|1547.5|1563.5|1547.5|1562.92|1546.92|6
1642592590000|2022-01-19 11:43:10|1563.29|1547.29|1563.5|1547.5|1563.5|1547.5|1563.29|1547.29|3
1642592600000|2022-01-19 11:43:20|1562.62|1546.62|1563.12|1547.12|1563.12|1547.12|1562.62|1546.62|2
1642592610000|2022-01-19 11:43:30|1563.03|1547.03|1562.62|1546.62|1563.03|1547.03|1562.62|1546.62|2
1642592630000|2022-01-19 11:43:50|1562.5|1546.5|1562.5|1546.5|1562.5|1546.5|1562.5|1546.5|1
1642592660000|2022-01-19 11:44:20|1562.3|1546.3|1561.5|1545.5|1562.3|1546.3|1561.5|1545.5|3
1642592680000|2022-01-19 11:44:40|1561.22|1545.22|1561.36|1545.36|1561.5|1545.5|1561.22|1545.22|5
1642592690000|2022-01-19 11:44:50|1561.3|1545.3|1561.36|1545.36|1561.36|1545.36|1561.3|1545.3|2
1642592710000|2022-01-19 11:45:10|1561.35|1545.35|1561.75|1545.75|1561.79|1545.79|1561.35|1545.35|4
1642592720000|2022-01-19 11:45:20|1562|1546|1561.5|1545.5|1562|1546|1561.5|1545.5|5
1642592730000|2022-01-19 11:45:30|1561.36|1545.36|1561.36|1545.36|1561.36|1545.36|1561.01|1545.01|3
1642592740000|2022-01-19 11:45:40|1561.05|1545.05|1560.55|1544.55|1561.1|1545.1|1560.55|1544.55|4
1642592750000|2022-01-19 11:45:50|1560.5|1544.5|1560.5|1544.5|1560.5|1544.5|1560.5|1544.5|1
1642592760000|2022-01-19 11:46:00|1561|1545|1561|1545|1561|1545|1561|1545|1
1642592770000|2022-01-19 11:46:10|1561.35|1545.35|1561|1545|1561.35|1545.35|1561|1545|2
1642592780000|2022-01-19 11:46:20|1561.36|1545.36|1561.22|1545.22|1561.5|1545.5|1560.94|1544.94|10
1642592790000|2022-01-19 11:46:30|1561.23|1545.23|1561.35|1545.35|1561.5|1545.5|1561.23|1545.23|3
1642592800000|2022-01-19 11:46:40|1561.5|1545.5|1561|1545|1561.5|1545.5|1561|1545|4
1642592810000|2022-01-19 11:46:50|1561.12|1545.12|1561.13|1545.13|1561.13|1545.13|1561.12|1545.12|2
1642592820000|2022-01-19 11:47:00|1561.47|1545.47|1561.12|1545.12|1561.47|1545.47|1561.12|1545.12|3
1642592830000|2022-01-19 11:47:10|1561.3|1545.3|1560.5|1544.5|1561.3|1545.3|1560.05|1544.05|9
1642592840000|2022-01-19 11:47:20|1560.09|1544.09|1560.09|1544.09|1560.09|1544.09|1560.09|1544.09|1
1642592850000|2022-01-19 11:47:30|1559.59|1543.59|1559.59|1543.59|1559.59|1543.59|1559.59|1543.59|1
1642592870000|2022-01-19 11:47:50|1560.18|1544.18|1560.18|1544.18|1560.18|1544.18|1560.18|1544.18|1
1642592880000|2022-01-19 11:48:00|1560.2|1544.2|1560.5|1544.5|1560.5|1544.5|1560.2|1544.2|2
1642592910000|2022-01-19 11:48:30|1560.37|1544.37|1560.5|1544.5|1560.5|1544.5|1560.37|1544.37|4
1642592920000|2022-01-19 11:48:40|1560.45|1544.45|1560.45|1544.45|1560.45|1544.45|1560.45|1544.45|1
1642592930000|2022-01-19 11:48:50|1560|1544|1559.5|1543.5|1560|1544|1559.15|1543.15|4
1642592940000|2022-01-19 11:49:00|1559.45|1543.45|1559.5|1543.5|1559.5|1543.5|1559.45|1543.45|2
1642592950000|2022-01-19 11:49:10|1559.6|1543.6|1559.6|1543.6|1559.6|1543.6|1559.6|1543.6|1
1642592960000|2022-01-19 11:49:20|1559.85|1543.85|1559.85|1543.85|1559.85|1543.85|1559.85|1543.85|1
1642592970000|2022-01-19 11:49:30|1560.35|1544.35|1560.5|1544.5|1560.5|1544.5|1560.35|1544.35|2
1642592980000|2022-01-19 11:49:40|1560.09|1544.09|1560.36|1544.36|1560.38|1544.38|1560.09|1544.09|4
1642592990000|2022-01-19 11:49:50|1560.1|1544.1|1560.36|1544.36|1560.36|1544.36|1559.86|1543.86|4
1642593000000|2022-01-19 11:50:00|1560.5|1544.5|1560.5|1544.5|1560.5|1544.5|1560.5|1544.5|1
1642593010000|2022-01-19 11:50:10|1560.41|1544.41|1560.5|1544.5|1560.5|1544.5|1560.36|1544.36|8
1642593020000|2022-01-19 11:50:20|1560.42|1544.42|1560.45|1544.45|1560.5|1544.5|1560.42|1544.42|9
1642593030000|2022-01-19 11:50:30|1560.39|1544.39|1560.4|1544.4|1560.4|1544.4|1560.36|1544.36|3
1642593050000|2022-01-19 11:50:50|1560.5|1544.5|1560.5|1544.5|1560.5|1544.5|1560.5|1544.5|1
1642593060000|2022-01-19 11:51:00|1560.6|1544.6|1560.6|1544.6|1560.6|1544.6|1560.6|1544.6|1
1642593080000|2022-01-19 11:51:20|1560.65|1544.65|1560.65|1544.65|1560.65|1544.65|1560.65|1544.65|1
1642593090000|2022-01-19 11:51:30|1560.5|1544.5|1560.5|1544.5|1560.5|1544.5|1560.5|1544.5|1
1642593130000|2022-01-19 11:52:10|1561.31|1545.31|1561.5|1545.5|1561.5|1545.5|1561.31|1545.31|3
1642593140000|2022-01-19 11:52:20|1561.6|1545.6|1561.7|1545.7|1562.39|1546.39|1561.6|1545.6|5
1642593150000|2022-01-19 11:52:30|1561.89|1545.89|1562.39|1546.39|1562.39|1546.39|1561.81|1545.81|4
1642593160000|2022-01-19 11:52:40|1562.45|1546.45|1562.45|1546.45|1562.45|1546.45|1562.45|1546.45|1
1642593170000|2022-01-19 11:52:50|1562.5|1546.5|1562.5|1546.5|1562.5|1546.5|1562.5|1546.5|1
1642593180000|2022-01-19 11:53:00|1562.44|1546.44|1561.76|1545.76|1562.5|1546.5|1561.76|1545.76|6
1642593190000|2022-01-19 11:53:10|1561.5|1545.5|1561.5|1545.5|1561.5|1545.5|1561.5|1545.5|1
1642593240000|2022-01-19 11:54:00|1561.45|1545.45|1561.45|1545.45|1561.45|1545.45|1561.45|1545.45|1
1642593250000|2022-01-19 11:54:10|1561.39|1545.39|1560.55|1544.55|1561.45|1545.45|1560.51|1544.51|8
1642593260000|2022-01-19 11:54:20|1560.83|1544.83|1561.35|1545.35|1561.35|1545.35|1560.55|1544.55|5
1642593270000|2022-01-19 11:54:30|1561.11|1545.11|1561.09|1545.09|1561.45|1545.45|1561.09|1545.09|6
1642593280000|2022-01-19 11:54:40|1560.55|1544.55|1560.5|1544.5|1560.55|1544.55|1560.5|1544.5|2
1642593290000|2022-01-19 11:54:50|1560.92|1544.92|1560.92|1544.92|1560.92|1544.92|1560.92|1544.92|1
1642593300000|2022-01-19 11:55:00|1560.5|1544.5|1560.5|1544.5|1560.5|1544.5|1560.5|1544.5|1
1642593310000|2022-01-19 11:55:10|1560.36|1544.36|1560.5|1544.5|1560.5|1544.5|1560.36|1544.36|7
1642593320000|2022-01-19 11:55:20|1561|1545|1561.09|1545.09|1561.09|1545.09|1561|1545|3
1642593330000|2022-01-19 11:55:30|1561.5|1545.5|1561.5|1545.5|1561.5|1545.5|1561.5|1545.5|1
1642593340000|2022-01-19 11:55:40|1561.35|1545.35|1561.31|1545.31|1561.5|1545.5|1561.31|1545.31|3
1642593350000|2022-01-19 11:55:50|1561.5|1545.5|1561.21|1545.21|1561.5|1545.5|1561.21|1545.21|2
1642593360000|2022-01-19 11:56:00|1561.46|1545.46|1562.2|1546.2|1562.45|1546.45|1561.44|1545.44|8
1642593370000|2022-01-19 11:56:10|1562.14|1546.14|1562.14|1546.14|1562.15|1546.15|1562.14|1546.14|3
1642593380000|2022-01-19 11:56:20|1562.15|1546.15|1562.95|1546.95|1563.11|1547.11|1562.15|1546.15|10
1642593390000|2022-01-19 11:56:30|1562.96|1546.96|1563.84|1547.84|1563.84|1547.84|1562.96|1546.96|8
1642593400000|2022-01-19 11:56:40|1564.32|1548.32|1564.85|1548.85|1565.26|1549.26|1564.17|1548.17|12
1642593410000|2022-01-19 11:56:50|1565.3|1549.3|1564.5|1548.5|1565.3|1549.3|1564.5|1548.5|4
1642593420000|2022-01-19 11:57:00|1564.75|1548.75|1565.27|1549.27|1565.29|1549.29|1564.75|1548.75|9
1642593430000|2022-01-19 11:57:10|1564.75|1548.75|1564.5|1548.5|1564.75|1548.75|1564.5|1548.5|3
1642593440000|2022-01-19 11:57:20|1564.25|1548.25|1564.5|1548.5|1564.5|1548.5|1564.25|1548.25|3
1642593450000|2022-01-19 11:57:30|1564.8|1548.8|1565.34|1549.34|1565.5|1549.5|1564.8|1548.8|4
1642593460000|2022-01-19 11:57:40|1565.5|1549.5|1564.5|1548.5|1565.5|1549.5|1564.5|1548.5|5
1642593470000|2022-01-19 11:57:50|1564.6|1548.6|1565.4|1549.4|1565.4|1549.4|1564.6|1548.6|5
1642593480000|2022-01-19 11:58:00|1565.35|1549.35|1565.52|1549.52|1565.55|1549.55|1565.35|1549.35|6
1642593490000|2022-01-19 11:58:10|1565.55|1549.55|1565.96|1549.96|1565.99|1549.99|1565.55|1549.55|3
1642593500000|2022-01-19 11:58:20|1566.45|1550.45|1566.46|1550.46|1566.46|1550.46|1566.31|1550.31|5
1642593510000|2022-01-19 11:58:30|1566.5|1550.5|1566.46|1550.46|1566.5|1550.5|1566.46|1550.46|2
1642593520000|2022-01-19 11:58:40|1566.5|1550.5|1566.48|1550.48|1566.64|1550.64|1566.48|1550.48|6
1642593530000|2022-01-19 11:58:50|1566.5|1550.5|1566.48|1550.48|1566.5|1550.5|1566.48|1550.48|2
1642593540000|2022-01-19 11:59:00|1566.46|1550.46|1565.58|1549.58|1566.46|1550.46|1565.58|1549.58|4
1642593550000|2022-01-19 11:59:10|1565.5|1549.5|1565.5|1549.5|1565.6|1549.6|1565.3|1549.3|6
1642593560000|2022-01-19 11:59:20|1565|1549|1564.9|1548.9|1565|1549|1564.5|1548.5|3
1642593570000|2022-01-19 11:59:30|1564.5|1548.5|1564.93|1548.93|1564.93|1548.93|1564.5|1548.5|3
1642593580000|2022-01-19 11:59:40|1565.16|1549.16|1565.33|1549.33|1565.5|1549.5|1565.16|1549.16|6
1642593600000|2022-01-19 12:00:00|1565.2|1549.2|1566.5|1550.5|1566.55|1550.55|1565.2|1549.2|14
1642593610000|2022-01-19 12:00:10|1566.65|1550.65|1566.78|1550.78|1566.85|1550.85|1566.6|1550.6|4
1642593620000|2022-01-19 12:00:20|1566.43|1550.43|1566|1550|1566.5|1550.5|1566|1550|5
1642593630000|2022-01-19 12:00:30|1565.83|1549.83|1566|1550|1566|1550|1565.83|1549.83|2
1642593640000|2022-01-19 12:00:40|1565.6|1549.6|1566.5|1550.5|1566.5|1550.5|1565.6|1549.6|9
1642593650000|2022-01-19 12:00:50|1566.38|1550.38|1566.5|1550.5|1566.5|1550.5|1566.36|1550.36|3
1642593660000|2022-01-19 12:01:00|1566.33|1550.33|1567.26|1551.26|1567.35|1551.35|1566.33|1550.33|9
1642593670000|2022-01-19 12:01:10|1567.34|1551.34|1567.45|1551.45|1567.45|1551.45|1567.32|1551.32|6
1642593680000|2022-01-19 12:01:20|1567.47|1551.47|1567.37|1551.37|1567.47|1551.47|1567.37|1551.37|3
1642593690000|2022-01-19 12:01:30|1567.35|1551.35|1567.38|1551.38|1567.38|1551.38|1567.35|1551.35|2
1642593700000|2022-01-19 12:01:40|1567.48|1551.48|1567.67|1551.67|1567.67|1551.67|1567.48|1551.48|3
1642593710000|2022-01-19 12:01:50|1567.52|1551.52|1567.37|1551.37|1567.52|1551.52|1567.35|1551.35|5
1642593720000|2022-01-19 12:02:00|1567.35|1551.35|1567.43|1551.43|1567.43|1551.43|1567.25|1551.25|5
1642593740000|2022-01-19 12:02:20|1567.53|1551.53|1568.05|1552.05|1568.05|1552.05|1567.53|1551.53|4
1642593750000|2022-01-19 12:02:30|1567.77|1551.77|1567.67|1551.67|1567.77|1551.77|1567.67|1551.67|2
1642593760000|2022-01-19 12:02:40|1568.15|1552.15|1569.2|1553.2|1569.4|1553.4|1568.15|1552.15|5
1642593770000|2022-01-19 12:02:50|1569.21|1553.21|1569.44|1553.44|1569.5|1553.5|1569.21|1553.21|9
1642593780000|2022-01-19 12:03:00|1569.45|1553.45|1568.5|1552.5|1569.45|1553.45|1568.5|1552.5|5
1642593790000|2022-01-19 12:03:10|1568.44|1552.44|1568.27|1552.27|1568.5|1552.5|1568.27|1552.27|4
1642593800000|2022-01-19 12:03:20|1568.05|1552.05|1567.5|1551.5|1568.05|1552.05|1567.5|1551.5|8
1642593810000|2022-01-19 12:03:30|1567.79|1551.79|1568.5|1552.5|1568.5|1552.5|1567.79|1551.79|6
1642593820000|2022-01-19 12:03:40|1568.37|1552.37|1568.39|1552.39|1568.5|1552.5|1568.28|1552.28|7
1642593830000|2022-01-19 12:03:50|1568.5|1552.5|1568.39|1552.39|1568.5|1552.5|1568.39|1552.39|8
1642593840000|2022-01-19 12:04:00|1568.28|1552.28|1569.5|1553.5|1569.5|1553.5|1568.27|1552.27|14
1642593850000|2022-01-19 12:04:10|1569.68|1553.68|1572.03|1556.03|1572.03|1556.03|1569.65|1553.65|11
1642593860000|2022-01-19 12:04:20|1572.05|1556.05|1572.5|1556.5|1573.18|1557.18|1572|1556|17
1642593870000|2022-01-19 12:04:30|1572|1556|1571|1555|1572|1556|1571|1555|8
1642593880000|2022-01-19 12:04:40|1570.5|1554.5|1570.45|1554.45|1570.6|1554.6|1570.3|1554.3|11
1642593890000|2022-01-19 12:04:50|1570.5|1554.5|1570.5|1554.5|1570.5|1554.5|1570.5|1554.5|1
1642593900000|2022-01-19 12:05:00|1570.9|1554.9|1569.75|1553.75|1571|1555|1569.5|1553.5|9
1642593910000|2022-01-19 12:05:10|1569.5|1553.5|1569.5|1553.5|1569.75|1553.75|1569.5|1553.5|3
1642593920000|2022-01-19 12:05:20|1569.75|1553.75|1570.2|1554.2|1570.2|1554.2|1569.5|1553.5|9
1642593930000|2022-01-19 12:05:30|1570.08|1554.08|1570.6|1554.6|1570.6|1554.6|1570.08|1554.08|8
1642593940000|2022-01-19 12:05:40|1570.7|1554.7|1571.35|1555.35|1571.35|1555.35|1570.7|1554.7|4
1642593950000|2022-01-19 12:05:50|1571.5|1555.5|1572.95|1556.95|1573.22|1557.22|1571.5|1555.5|14
1642593960000|2022-01-19 12:06:00|1572.96|1556.96|1573.35|1557.35|1573.35|1557.35|1572.96|1556.96|9
1642593970000|2022-01-19 12:06:10|1573.5|1557.5|1572.39|1556.39|1573.5|1557.5|1572.39|1556.39|8
1642593980000|2022-01-19 12:06:20|1572.2|1556.2|1573.33|1557.33|1573.33|1557.33|1572.19|1556.19|13
1642593990000|2022-01-19 12:06:30|1572.83|1556.83|1572.5|1556.5|1572.83|1556.83|1572.5|1556.5|4
1642594000000|2022-01-19 12:06:40|1572|1556|1572|1556|1572.45|1556.45|1571.87|1555.87|5
1642594010000|2022-01-19 12:06:50|1572.45|1556.45|1572.5|1556.5|1572.5|1556.5|1571.95|1555.95|4
1642594020000|2022-01-19 12:07:00|1572.3|1556.3|1571.75|1555.75|1572.3|1556.3|1571.5|1555.5|10
1642594030000|2022-01-19 12:07:10|1571.5|1555.5|1571.5|1555.5|1571.55|1555.55|1571.3|1555.3|5
1642594040000|2022-01-19 12:07:20|1571.25|1555.25|1571.63|1555.63|1571.85|1555.85|1571.25|1555.25|5
1642594050000|2022-01-19 12:07:30|1571.5|1555.5|1571.1|1555.1|1571.6|1555.6|1571|1555|9
1642594060000|2022-01-19 12:07:40|1570.8|1554.8|1571|1555|1571|1555|1570.65|1554.65|4
1642594070000|2022-01-19 12:07:50|1570.91|1554.91|1570.09|1554.09|1570.91|1554.91|1570|1554|13
1642594080000|2022-01-19 12:08:00|1570.25|1554.25|1569.8|1553.8|1570.25|1554.25|1569.8|1553.8|5
1642594090000|2022-01-19 12:08:10|1569.85|1553.85|1569.95|1553.95|1570|1554|1569.6|1553.6|4
1642594100000|2022-01-19 12:08:20|1569.55|1553.55|1570.5|1554.5|1570.5|1554.5|1569.55|1553.55|6
1642594110000|2022-01-19 12:08:30|1570.48|1554.48|1570.5|1554.5|1570.5|1554.5|1570.3|1554.3|5
1642594120000|2022-01-19 12:08:40|1570.25|1554.25|1570.5|1554.5|1570.5|1554.5|1570.25|1554.25|3
1642594130000|2022-01-19 12:08:50|1570.55|1554.55|1570.55|1554.55|1570.55|1554.55|1570.32|1554.32|8
1642594140000|2022-01-19 12:09:00|1570.83|1554.83|1571|1555|1571|1555|1570.55|1554.55|4
1642594150000|2022-01-19 12:09:10|1571.5|1555.5|1571.5|1555.5|1571.5|1555.5|1571.5|1555.5|1
1642594180000|2022-01-19 12:09:40|1571.2|1555.2|1570.6|1554.6|1571.2|1555.2|1570.6|1554.6|2
1642594190000|2022-01-19 12:09:50|1570.7|1554.7|1570.7|1554.7|1570.7|1554.7|1570.7|1554.7|1
1642594200000|2022-01-19 12:10:00|1570.65|1554.65|1571.5|1555.5|1571.5|1555.5|1570.65|1554.65|8
1642594210000|2022-01-19 12:10:10|1571.47|1555.47|1571.5|1555.5|1571.5|1555.5|1571.27|1555.27|8
1642594220000|2022-01-19 12:10:20|1571.22|1555.22|1571.5|1555.5|1571.5|1555.5|1571.22|1555.22|5
1642594230000|2022-01-19 12:10:30|1571.43|1555.43|1571.41|1555.41|1571.5|1555.5|1571.36|1555.36|4
1642594240000|2022-01-19 12:10:40|1571.35|1555.35|1571.55|1555.55|1571.55|1555.55|1571.35|1555.35|4
1642594250000|2022-01-19 12:10:50|1571.65|1555.65|1572|1556|1572|1556|1571.65|1555.65|2
1642594260000|2022-01-19 12:11:00|1571.65|1555.65|1572|1556|1572|1556|1571.65|1555.65|2
1642594270000|2022-01-19 12:11:10|1571.7|1555.7|1571.5|1555.5|1572|1556|1571.17|1555.17|11
1642594280000|2022-01-19 12:11:20|1571.17|1555.17|1572|1556|1572.21|1556.21|1571.17|1555.17|13
1642594290000|2022-01-19 12:11:30|1571.5|1555.5|1571.6|1555.6|1571.6|1555.6|1571.5|1555.5|2
1642594300000|2022-01-19 12:11:40|1571.5|1555.5|1571.5|1555.5|1571.5|1555.5|1571.45|1555.45|3
1642594310000|2022-01-19 12:11:50|1571.38|1555.38|1571.5|1555.5|1571.5|1555.5|1571.38|1555.38|2
1642594320000|2022-01-19 12:12:00|1571.44|1555.44|1571.5|1555.5|1571.5|1555.5|1571.22|1555.22|4
1642594330000|2022-01-19 12:12:10|1571.4|1555.4|1571.5|1555.5|1571.5|1555.5|1571.4|1555.4|4
1642594340000|2022-01-19 12:12:20|1571.15|1555.15|1570.37|1554.37|1571.15|1555.15|1570.2|1554.2|7
1642594350000|2022-01-19 12:12:30|1570.5|1554.5|1570.5|1554.5|1570.5|1554.5|1570.37|1554.37|3
1642594360000|2022-01-19 12:12:40|1570.92|1554.92|1571.32|1555.32|1571.32|1555.32|1570.89|1554.89|4
1642594370000|2022-01-19 12:12:50|1571.5|1555.5|1571.5|1555.5|1571.5|1555.5|1571.38|1555.38|5
1642594380000|2022-01-19 12:13:00|1571.85|1555.85|1572.15|1556.15|1572.3|1556.3|1571.85|1555.85|3
1642594390000|2022-01-19 12:13:10|1572.35|1556.35|1572|1556|1572.5|1556.5|1572|1556|16
1642594400000|2022-01-19 12:13:20|1571.5|1555.5|1571.35|1555.35|1571.5|1555.5|1571.35|1555.35|6
1642594410000|2022-01-19 12:13:30|1571.5|1555.5|1571|1555|1571.5|1555.5|1571|1555|2
1642594430000|2022-01-19 12:13:50|1571.08|1555.08|1571.4|1555.4|1571.5|1555.5|1571.08|1555.08|6
1642594440000|2022-01-19 12:14:00|1571.9|1555.9|1571.4|1555.4|1572|1556|1571.4|1555.4|4
1642594450000|2022-01-19 12:14:10|1571.3|1555.3|1571|1555|1571.3|1555.3|1571|1555|2
1642594470000|2022-01-19 12:14:30|1570.95|1554.95|1570.6|1554.6|1571|1555|1570.6|1554.6|3
1642594480000|2022-01-19 12:14:40|1570.65|1554.65|1570.65|1554.65|1570.65|1554.65|1570.65|1554.65|1
1642594490000|2022-01-19 12:14:50|1570.7|1554.7|1570.95|1554.95|1570.95|1554.95|1570.7|1554.7|2
1642594500000|2022-01-19 12:15:00|1571|1555|1571.72|1555.72|1571.72|1555.72|1571|1555|6
1642594510000|2022-01-19 12:15:10|1571.5|1555.5|1572.5|1556.5|1572.5|1556.5|1571.5|1555.5|12
1642594540000|2022-01-19 12:15:40|1572.42|1556.42|1572|1556|1572.5|1556.5|1572|1556|6
1642594550000|2022-01-19 12:15:50|1571.89|1555.89|1571|1555|1571.89|1555.89|1571|1555|3
1642594560000|2022-01-19 12:16:00|1570.65|1554.65|1570.65|1554.65|1570.65|1554.65|1570.65|1554.65|1
1642594570000|2022-01-19 12:16:10|1571|1555|1571|1555|1571|1555|1571|1555|1
1642594580000|2022-01-19 12:16:20|1571.13|1555.13|1571.68|1555.68|1571.68|1555.68|1571.08|1555.08|7
1642594590000|2022-01-19 12:16:30|1571.9|1555.9|1572.36|1556.36|1572.36|1556.36|1571.86|1555.86|3
1642594600000|2022-01-19 12:16:40|1572.2|1556.2|1572.5|1556.5|1572.5|1556.5|1572.2|1556.2|6
1642594610000|2022-01-19 12:16:50|1572.64|1556.64|1572.5|1556.5|1572.64|1556.64|1572.5|1556.5|2
1642594620000|2022-01-19 12:17:00|1572.77|1556.77|1572.6|1556.6|1572.83|1556.83|1572.5|1556.5|8
1642594630000|2022-01-19 12:17:10|1572.5|1556.5|1572.89|1556.89|1572.89|1556.89|1572.5|1556.5|7
1642594640000|2022-01-19 12:17:20|1573.33|1557.33|1573.75|1557.75|1574|1558|1573.33|1557.33|5
1642594650000|2022-01-19 12:17:30|1574|1558|1573.5|1557.5|1574|1558|1573.45|1557.45|8
1642594670000|2022-01-19 12:17:50|1573.45|1557.45|1573.5|1557.5|1573.5|1557.5|1573.45|1557.45|3
1642594680000|2022-01-19 12:18:00|1573.48|1557.48|1574|1558|1574|1558|1573.48|1557.48|9
1642594690000|2022-01-19 12:18:10|1573.9|1557.9|1573.45|1557.45|1574|1558|1573.45|1557.45|9
1642594700000|2022-01-19 12:18:20|1573.5|1557.5|1573.5|1557.5|1573.5|1557.5|1573.37|1557.37|3
1642594710000|2022-01-19 12:18:30|1573.05|1557.05|1573.05|1557.05|1573.05|1557.05|1573.05|1557.05|1
1642594730000|2022-01-19 12:18:50|1572.59|1556.59|1572.54|1556.54|1572.59|1556.59|1572.54|1556.54|2
1642594740000|2022-01-19 12:19:00|1572.57|1556.57|1572.1|1556.1|1572.57|1556.57|1572.1|1556.1|4
1642594750000|2022-01-19 12:19:10|1571.6|1555.6|1571.5|1555.5|1571.65|1555.65|1571.5|1555.5|3
1642594770000|2022-01-19 12:19:30|1571|1555|1570.55|1554.55|1571|1555|1570.55|1554.55|2
1642594790000|2022-01-19 12:19:50|1570.69|1554.69|1570.64|1554.64|1570.69|1554.69|1570.64|1554.64|2
1642594800000|2022-01-19 12:20:00|1571.14|1555.14|1570.69|1554.69|1571.14|1555.14|1570.64|1554.64|7
1642594810000|2022-01-19 12:20:10|1570.64|1554.64|1570.64|1554.64|1570.64|1554.64|1570.64|1554.64|1
1642594820000|2022-01-19 12:20:20|1570.56|1554.56|1569.5|1553.5|1570.64|1554.64|1569.5|1553.5|5
1642594830000|2022-01-19 12:20:30|1569|1553|1568.5|1552.5|1569|1553|1568.5|1552.5|5
1642594850000|2022-01-19 12:20:50|1568.19|1552.19|1568.5|1552.5|1568.5|1552.5|1567.73|1551.73|9
1642594880000|2022-01-19 12:21:20|1568.72|1552.72|1569.3|1553.3|1569.3|1553.3|1568.7|1552.7|6
1642594890000|2022-01-19 12:21:30|1569.4|1553.4|1569.4|1553.4|1569.4|1553.4|1569.4|1553.4|1
1642594910000|2022-01-19 12:21:50|1569.5|1553.5|1569.81|1553.81|1569.99|1553.99|1569.5|1553.5|5
1642594920000|2022-01-19 12:22:00|1569.54|1553.54|1568.55|1552.55|1569.54|1553.54|1568.55|1552.55|12
1642594930000|2022-01-19 12:22:10|1568.43|1552.43|1568.38|1552.38|1568.5|1552.5|1568.38|1552.38|4
1642594940000|2022-01-19 12:22:20|1568.5|1552.5|1568.5|1552.5|1568.5|1552.5|1568.18|1552.18|3
1642594950000|2022-01-19 12:22:30|1568.78|1552.78|1569.17|1553.17|1569.17|1553.17|1568.78|1552.78|2
1642594960000|2022-01-19 12:22:40|1569.05|1553.05|1569.3|1553.3|1569.37|1553.37|1569.05|1553.05|3
1642594970000|2022-01-19 12:22:50|1569.37|1553.37|1569.37|1553.37|1569.37|1553.37|1569.37|1553.37|1
1642594980000|2022-01-19 12:23:00|1569.27|1553.27|1568.5|1552.5|1569.27|1553.27|1568.5|1552.5|4
1642594990000|2022-01-19 12:23:10|1567.93|1551.93|1567.73|1551.73|1567.93|1551.93|1567.73|1551.73|2
1642595000000|2022-01-19 12:23:20|1567.74|1551.74|1567.73|1551.73|1567.74|1551.74|1567.73|1551.73|2
1642595010000|2022-01-19 12:23:30|1567.55|1551.55|1567.55|1551.55|1567.55|1551.55|1567.55|1551.55|1
1642595020000|2022-01-19 12:23:40|1567.5|1551.5|1566.7|1550.7|1567.5|1551.5|1566.7|1550.7|4
1642595030000|2022-01-19 12:23:50|1566.55|1550.55|1566.75|1550.75|1566.75|1550.75|1566.55|1550.55|2
1642595040000|2022-01-19 12:24:00|1566.91|1550.91|1567.69|1551.69|1567.77|1551.77|1566.91|1550.91|9
1642595050000|2022-01-19 12:24:10|1567.95|1551.95|1568.6|1552.6|1568.6|1552.6|1567.95|1551.95|9
1642595060000|2022-01-19 12:24:20|1568.48|1552.48|1568.5|1552.5|1568.5|1552.5|1568.33|1552.33|6
1642595070000|2022-01-19 12:24:30|1568.45|1552.45|1567.94|1551.94|1568.45|1552.45|1567.65|1551.65|4
1642595080000|2022-01-19 12:24:40|1568.41|1552.41|1568.5|1552.5|1568.75|1552.75|1568.41|1552.41|10
1642595090000|2022-01-19 12:24:50|1568.64|1552.64|1568.83|1552.83|1568.83|1552.83|1568.5|1552.5|4
1642595100000|2022-01-19 12:25:00|1568.74|1552.74|1568.5|1552.5|1568.74|1552.74|1568.13|1552.13|5
1642595110000|2022-01-19 12:25:10|1568.13|1552.13|1568.5|1552.5|1568.5|1552.5|1568.13|1552.13|3
1642595130000|2022-01-19 12:25:30|1568.32|1552.32|1568.5|1552.5|1568.5|1552.5|1568.32|1552.32|2
1642595140000|2022-01-19 12:25:40|1568.42|1552.42|1568.17|1552.17|1568.5|1552.5|1568.17|1552.17|3
1642595150000|2022-01-19 12:25:50|1568.16|1552.16|1567.89|1551.89|1568.16|1552.16|1567.89|1551.89|2
1642595160000|2022-01-19 12:26:00|1568.3|1552.3|1569.5|1553.5|1569.5|1553.5|1568.3|1552.3|6
1642595200000|2022-01-19 12:26:40|1569.55|1553.55|1569.55|1553.55|1569.55|1553.55|1569.55|1553.55|1
1642595210000|2022-01-19 12:26:50|1569.48|1553.48|1569.41|1553.41|1569.5|1553.5|1569.41|1553.41|4
1642595220000|2022-01-19 12:27:00|1569.5|1553.5|1570.4|1554.4|1570.4|1554.4|1569.34|1553.34|6
1642595240000|2022-01-19 12:27:20|1570.5|1554.5|1571.18|1555.18|1571.18|1555.18|1570.5|1554.5|6
1642595260000|2022-01-19 12:27:40|1571.26|1555.26|1571.16|1555.16|1571.26|1555.26|1570.99|1554.99|5
1642595270000|2022-01-19 12:27:50|1571.26|1555.26|1571.26|1555.26|1571.26|1555.26|1571.16|1555.16|5
1642595280000|2022-01-19 12:28:00|1571.5|1555.5|1572.25|1556.25|1572.26|1556.26|1571.5|1555.5|9
1642595290000|2022-01-19 12:28:10|1572.15|1556.15|1572.15|1556.15|1572.15|1556.15|1572.15|1556.15|1
1642595300000|2022-01-19 12:28:20|1572.5|1556.5|1572.5|1556.5|1573|1557|1572.5|1556.5|8
1642595310000|2022-01-19 12:28:30|1572.72|1556.72|1573.12|1557.12|1573.34|1557.34|1572.72|1556.72|12
1642595320000|2022-01-19 12:28:40|1573.23|1557.23|1573.5|1557.5|1573.5|1557.5|1573.1|1557.1|13
1642595330000|2022-01-19 12:28:50|1573.31|1557.31|1572.81|1556.81|1573.41|1557.41|1572.81|1556.81|6
1642595340000|2022-01-19 12:29:00|1572.99|1556.99|1574.4|1558.4|1574.4|1558.4|1572.99|1556.99|5
1642595350000|2022-01-19 12:29:10|1574.49|1558.49|1574.5|1558.5|1574.69|1558.69|1574.41|1558.41|8
1642595360000|2022-01-19 12:29:20|1574.55|1558.55|1573.5|1557.5|1574.55|1558.55|1573.4|1557.4|12
1642595370000|2022-01-19 12:29:30|1573.16|1557.16|1573.33|1557.33|1573.5|1557.5|1573.16|1557.16|5
1642595380000|2022-01-19 12:29:40|1573.5|1557.5|1574.12|1558.12|1574.2|1558.2|1573.32|1557.32|12
1642595390000|2022-01-19 12:29:50|1574.41|1558.41|1574.47|1558.47|1574.5|1558.5|1574.41|1558.41|4
1642595400000|2022-01-19 12:30:00|1574.61|1558.61|1573|1557|1574.61|1558.61|1573|1557|10
1642595410000|2022-01-19 12:30:10|1572.5|1556.5|1572.5|1556.5|1572.5|1556.5|1572.29|1556.29|5
1642595420000|2022-01-19 12:30:20|1572.37|1556.37|1572.24|1556.24|1572.5|1556.5|1572.24|1556.24|10
1642595430000|2022-01-19 12:30:30|1572.37|1556.37|1572.5|1556.5|1572.5|1556.5|1572.37|1556.37|2
1642595450000|2022-01-19 12:30:50|1572.35|1556.35|1573.5|1557.5|1573.5|1557.5|1572.35|1556.35|5
1642595460000|2022-01-19 12:31:00|1573.75|1557.75|1574.38|1558.38|1574.5|1558.5|1573.75|1557.75|8
1642595470000|2022-01-19 12:31:10|1574.5|1558.5|1574.5|1558.5|1574.5|1558.5|1574.3|1558.3|6
1642595480000|2022-01-19 12:31:20|1574.75|1558.75|1574.75|1558.75|1574.75|1558.75|1574.75|1558.75|1
1642595490000|2022-01-19 12:31:30|1574.72|1558.72|1574|1558|1574.72|1558.72|1574|1558|6
1642595500000|2022-01-19 12:31:40|1573.88|1557.88|1574.37|1558.37|1574.5|1558.5|1573.88|1557.88|5
1642595510000|2022-01-19 12:31:50|1574.34|1558.34|1574.35|1558.35|1574.5|1558.5|1574.34|1558.34|4
1642595520000|2022-01-19 12:32:00|1574.5|1558.5|1574.5|1558.5|1574.5|1558.5|1574.5|1558.5|1
1642595530000|2022-01-19 12:32:10|1574.41|1558.41|1574.21|1558.21|1574.5|1558.5|1574.05|1558.05|7
1642595540000|2022-01-19 12:32:20|1574.27|1558.27|1574.5|1558.5|1574.5|1558.5|1574.21|1558.21|5
1642595550000|2022-01-19 12:32:30|1574.21|1558.21|1574.39|1558.39|1574.5|1558.5|1574.21|1558.21|6
1642595560000|2022-01-19 12:32:40|1574.21|1558.21|1574.21|1558.21|1574.39|1558.39|1574.01|1558.01|5
1642595570000|2022-01-19 12:32:50|1573.91|1557.91|1573.91|1557.91|1573.91|1557.91|1573.91|1557.91|1
1642595580000|2022-01-19 12:33:00|1574.21|1558.21|1575.1|1559.1|1575.1|1559.1|1573.9|1557.9|12
1642595590000|2022-01-19 12:33:10|1574.94|1558.94|1575.4|1559.4|1575.4|1559.4|1574.94|1558.94|6
1642595600000|2022-01-19 12:33:20|1575.09|1559.09|1575.27|1559.27|1575.27|1559.27|1575.09|1559.09|2
1642595610000|2022-01-19 12:33:30|1575.4|1559.4|1575.35|1559.35|1575.4|1559.4|1575.35|1559.35|2
1642595630000|2022-01-19 12:33:50|1575.17|1559.17|1574.83|1558.83|1575.17|1559.17|1574.83|1558.83|3
1642595640000|2022-01-19 12:34:00|1575.08|1559.08|1575.5|1559.5|1575.5|1559.5|1575.08|1559.08|3
1642595650000|2022-01-19 12:34:10|1575.64|1559.64|1576|1560|1576|1560|1575.64|1559.64|2
1642595660000|2022-01-19 12:34:20|1575.97|1559.97|1575.89|1559.89|1575.97|1559.97|1575.82|1559.82|5
1642595670000|2022-01-19 12:34:30|1575.69|1559.69|1575.69|1559.69|1575.69|1559.69|1575.69|1559.69|1
1642595680000|2022-01-19 12:34:40|1575.49|1559.49|1575.44|1559.44|1575.49|1559.49|1575.44|1559.44|2
1642595690000|2022-01-19 12:34:50|1575.32|1559.32|1574.58|1558.58|1575.32|1559.32|1574.58|1558.58|6
1642595700000|2022-01-19 12:35:00|1574.54|1558.54|1574.69|1558.69|1575.11|1559.11|1574.5|1558.5|7
1642595710000|2022-01-19 12:35:10|1574.74|1558.74|1573.48|1557.48|1574.74|1558.74|1573.48|1557.48|7
1642595720000|2022-01-19 12:35:20|1573.39|1557.39|1573.46|1557.46|1573.46|1557.46|1573.01|1557.01|3
1642595730000|2022-01-19 12:35:30|1573.5|1557.5|1573.5|1557.5|1573.5|1557.5|1573.46|1557.46|3
1642595750000|2022-01-19 12:35:50|1573.48|1557.48|1573.48|1557.48|1573.48|1557.48|1573.48|1557.48|1
1642595760000|2022-01-19 12:36:00|1573.46|1557.46|1573.48|1557.48|1573.48|1557.48|1573.36|1557.36|5
1642595770000|2022-01-19 12:36:10|1573.49|1557.49|1573.48|1557.48|1573.49|1557.49|1573.48|1557.48|6
1642595780000|2022-01-19 12:36:20|1573.49|1557.49|1571.79|1555.79|1573.49|1557.49|1571.5|1555.5|14
1642595790000|2022-01-19 12:36:30|1571.94|1555.94|1571.94|1555.94|1571.94|1555.94|1571.94|1555.94|1
1642595800000|2022-01-19 12:36:40|1571.65|1555.65|1571.65|1555.65|1571.65|1555.65|1571.65|1555.65|1
1642595810000|2022-01-19 12:36:50|1571.5|1555.5|1571.73|1555.73|1571.73|1555.73|1571.5|1555.5|4
1642595820000|2022-01-19 12:37:00|1571.87|1555.87|1571.93|1555.93|1572.06|1556.06|1571.87|1555.87|7
1642595830000|2022-01-19 12:37:10|1571.99|1555.99|1571.99|1555.99|1571.99|1555.99|1571.99|1555.99|1
1642595840000|2022-01-19 12:37:20|1571.79|1555.79|1571.5|1555.5|1571.79|1555.79|1571.5|1555.5|2
1642595870000|2022-01-19 12:37:50|1571.3|1555.3|1571.5|1555.5|1571.5|1555.5|1571.3|1555.3|2
1642595890000|2022-01-19 12:38:10|1571.55|1555.55|1572.5|1556.5|1572.5|1556.5|1571.55|1555.55|7
1642595910000|2022-01-19 12:38:30|1572.55|1556.55|1571.76|1555.76|1572.55|1556.55|1571.76|1555.76|3
1642595920000|2022-01-19 12:38:40|1571.6|1555.6|1571.44|1555.44|1571.6|1555.6|1571.44|1555.44|3
1642595930000|2022-01-19 12:38:50|1571.5|1555.5|1571.5|1555.5|1571.5|1555.5|1571.5|1555.5|1
1642595940000|2022-01-19 12:39:00|1571.4|1555.4|1569.55|1553.55|1571.4|1555.4|1569.55|1553.55|8
1642595950000|2022-01-19 12:39:10|1569.5|1553.5|1569.5|1553.5|1569.5|1553.5|1569.5|1553.5|1
1642595960000|2022-01-19 12:39:20|1569.4|1553.4|1569.5|1553.5|1569.5|1553.5|1569.4|1553.4|2
1642595970000|2022-01-19 12:39:30|1569.1|1553.1|1569.11|1553.11|1569.11|1553.11|1569.1|1553.1|2
1642595980000|2022-01-19 12:39:40|1568.61|1552.61|1568.5|1552.5|1568.61|1552.61|1568.5|1552.5|2
1642595990000|2022-01-19 12:39:50|1568.37|1552.37|1567.46|1551.46|1568.37|1552.37|1567.39|1551.39|6
1642596000000|2022-01-19 12:40:00|1567.41|1551.41|1567.4|1551.4|1567.5|1551.5|1567.34|1551.34|7
1642596010000|2022-01-19 12:40:10|1567.39|1551.39|1565.8|1549.8|1567.39|1551.39|1565.8|1549.8|7
1642596020000|2022-01-19 12:40:20|1565.55|1549.55|1566|1550|1566|1550|1565.49|1549.49|6
1642596030000|2022-01-19 12:40:30|1565.55|1549.55|1565.55|1549.55|1565.55|1549.55|1565.55|1549.55|1
1642596040000|2022-01-19 12:40:40|1565.65|1549.65|1565.7|1549.7|1565.7|1549.7|1565.65|1549.65|2
1642596050000|2022-01-19 12:40:50|1565.95|1549.95|1565.9|1549.9|1565.95|1549.95|1565.7|1549.7|3
1642596060000|2022-01-19 12:41:00|1565.71|1549.71|1565.71|1549.71|1565.71|1549.71|1565.55|1549.55|3
1642596070000|2022-01-19 12:41:10|1565.5|1549.5|1565.06|1549.06|1565.5|1549.5|1565.06|1549.06|5
1642596080000|2022-01-19 12:41:20|1564.9|1548.9|1565.06|1549.06|1565.21|1549.21|1564.9|1548.9|4
1642596090000|2022-01-19 12:41:30|1564.94|1548.94|1564.95|1548.95|1565.1|1549.1|1564.94|1548.94|3
1642596100000|2022-01-19 12:41:40|1564.9|1548.9|1564.94|1548.94|1564.94|1548.94|1564.9|1548.9|2
1642596110000|2022-01-19 12:41:50|1565.05|1549.05|1565.02|1549.02|1565.25|1549.25|1565.02|1549.02|4
1642596120000|2022-01-19 12:42:00|1565.14|1549.14|1565|1549|1565.14|1549.14|1564.88|1548.88|4
1642596130000|2022-01-19 12:42:10|1565.5|1549.5|1565.5|1549.5|1565.75|1549.75|1565.5|1549.5|3
1642596150000|2022-01-19 12:42:30|1565.49|1549.49|1565.48|1549.48|1565.49|1549.49|1565.48|1549.48|2
1642596160000|2022-01-19 12:42:40|1565.49|1549.49|1564.5|1548.5|1565.49|1549.49|1564.5|1548.5|12
1642596170000|2022-01-19 12:42:50|1564.75|1548.75|1565.2|1549.2|1565.22|1549.22|1564.75|1548.75|6
1642596180000|2022-01-19 12:43:00|1565.22|1549.22|1565.39|1549.39|1565.5|1549.5|1565.22|1549.22|7
1642596190000|2022-01-19 12:43:10|1565.5|1549.5|1566.35|1550.35|1566.35|1550.35|1565.5|1549.5|2
1642596200000|2022-01-19 12:43:20|1566.5|1550.5|1566.5|1550.5|1566.5|1550.5|1566.5|1550.5|1
1642596210000|2022-01-19 12:43:30|1566.39|1550.39|1566.36|1550.36|1566.5|1550.5|1566.12|1550.12|9
1642596220000|2022-01-19 12:43:40|1566.37|1550.37|1566.5|1550.5|1566.5|1550.5|1566.36|1550.36|3
1642596270000|2022-01-19 12:44:30|1566.6|1550.6|1567.44|1551.44|1567.44|1551.44|1566.6|1550.6|7
1642596280000|2022-01-19 12:44:40|1567.5|1551.5|1567.5|1551.5|1567.5|1551.5|1567.5|1551.5|1
1642596290000|2022-01-19 12:44:50|1567.35|1551.35|1567.5|1551.5|1567.5|1551.5|1567.25|1551.25|3
1642596300000|2022-01-19 12:45:00|1567.25|1551.25|1566.29|1550.29|1567.26|1551.26|1566.29|1550.29|8
1642596310000|2022-01-19 12:45:10|1566.5|1550.5|1565.5|1549.5|1566.5|1550.5|1565.5|1549.5|9
1642596320000|2022-01-19 12:45:20|1565.92|1549.92|1567.11|1551.11|1567.11|1551.11|1565.92|1549.92|7
1642596330000|2022-01-19 12:45:30|1567.29|1551.29|1567.29|1551.29|1567.34|1551.34|1567.29|1551.29|3
1642596340000|2022-01-19 12:45:40|1567.5|1551.5|1567.5|1551.5|1567.5|1551.5|1567.5|1551.5|1
1642596350000|2022-01-19 12:45:50|1567.75|1551.75|1569.72|1553.72|1569.72|1553.72|1567.5|1551.5|13
1642596360000|2022-01-19 12:46:00|1570.07|1554.07|1570.65|1554.65|1570.78|1554.78|1570.07|1554.07|8
1642596370000|2022-01-19 12:46:10|1570.7|1554.7|1571.2|1555.2|1571.2|1555.2|1570.7|1554.7|2
1642596380000|2022-01-19 12:46:20|1570.98|1554.98|1573.5|1557.5|1573.5|1557.5|1570.98|1554.98|16
1642596390000|2022-01-19 12:46:30|1573.44|1557.44|1573.29|1557.29|1573.44|1557.44|1573.05|1557.05|7
1642596400000|2022-01-19 12:46:40|1573.1|1557.1|1572.9|1556.9|1573.1|1557.1|1572.9|1556.9|3
1642596410000|2022-01-19 12:46:50|1572.5|1556.5|1572.3|1556.3|1572.5|1556.5|1571.8|1555.8|5
1642596420000|2022-01-19 12:47:00|1572.15|1556.15|1572.15|1556.15|1572.35|1556.35|1572.15|1556.15|4
1642596430000|2022-01-19 12:47:10|1571.65|1555.65|1572.69|1556.69|1572.78|1556.78|1571.65|1555.65|7
1642596440000|2022-01-19 12:47:20|1572.51|1556.51|1572.6|1556.6|1572.61|1556.61|1572.51|1556.51|3
1642596450000|2022-01-19 12:47:30|1573|1557|1573.15|1557.15|1573.15|1557.15|1572.55|1556.55|6
1642596460000|2022-01-19 12:47:40|1572.9|1556.9|1572.15|1556.15|1572.9|1556.9|1572.04|1556.04|6
1642596470000|2022-01-19 12:47:50|1572.07|1556.07|1572.15|1556.15|1572.15|1556.15|1572.07|1556.07|3
1642596480000|2022-01-19 12:48:00|1572.29|1556.29|1572.15|1556.15|1572.29|1556.29|1572.15|1556.15|3
1642596500000|2022-01-19 12:48:20|1572.34|1556.34|1572.15|1556.15|1572.34|1556.34|1572.15|1556.15|3
1642596510000|2022-01-19 12:48:30|1571.57|1555.57|1571|1555|1571.65|1555.65|1570.4|1554.4|6
1642596520000|2022-01-19 12:48:40|1571.41|1555.41|1571.41|1555.41|1571.41|1555.41|1571.41|1555.41|1
1642596530000|2022-01-19 12:48:50|1571.25|1555.25|1571|1555|1571.5|1555.5|1571|1555|8
1642596540000|2022-01-19 12:49:00|1570.91|1554.91|1571.14|1555.14|1571.25|1555.25|1570.91|1554.91|7
1642596550000|2022-01-19 12:49:10|1571.23|1555.23|1571.69|1555.69|1571.77|1555.77|1571.04|1555.04|7
1642596560000|2022-01-19 12:49:20|1571.38|1555.38|1571.89|1555.89|1572.5|1556.5|1571.38|1555.38|7
1642596570000|2022-01-19 12:49:30|1571.7|1555.7|1572|1556|1572|1556|1571.7|1555.7|3
1642596580000|2022-01-19 12:49:40|1571.6|1555.6|1571.5|1555.5|1571.6|1555.6|1571|1555|13
1642596590000|2022-01-19 12:49:50|1571.34|1555.34|1571|1555|1571.5|1555.5|1571|1555|3
1642596600000|2022-01-19 12:50:00|1570.65|1554.65|1570.7|1554.7|1570.7|1554.7|1570.65|1554.65|2
1642596610000|2022-01-19 12:50:10|1570.5|1554.5|1570.5|1554.5|1570.5|1554.5|1570.5|1554.5|1
1642596620000|2022-01-19 12:50:20|1570.15|1554.15|1569.5|1553.5|1570.15|1554.15|1569.5|1553.5|5
1642596640000|2022-01-19 12:50:40|1569.41|1553.41|1569.5|1553.5|1569.5|1553.5|1569.41|1553.41|2
1642596660000|2022-01-19 12:51:00|1569.45|1553.45|1569.29|1553.29|1569.45|1553.45|1569.24|1553.24|3
1642596670000|2022-01-19 12:51:10|1569.47|1553.47|1570.17|1554.17|1570.17|1554.17|1569.47|1553.47|9
1642596680000|2022-01-19 12:51:20|1570.5|1554.5|1571.25|1555.25|1571.29|1555.29|1570.17|1554.17|10
1642596690000|2022-01-19 12:51:30|1571.46|1555.46|1572.33|1556.33|1572.5|1556.5|1571.46|1555.46|10
1642596700000|2022-01-19 12:51:40|1572.15|1556.15|1571.43|1555.43|1572.5|1556.5|1571.43|1555.43|7
1642596710000|2022-01-19 12:51:50|1571.47|1555.47|1571.47|1555.47|1571.47|1555.47|1571.47|1555.47|1
1642596720000|2022-01-19 12:52:00|1571.43|1555.43|1571.43|1555.43|1571.45|1555.45|1571.43|1555.43|4
1642596730000|2022-01-19 12:52:10|1571.03|1555.03|1571.08|1555.08|1571.08|1555.08|1571.03|1555.03|2
1642596740000|2022-01-19 12:52:20|1571.43|1555.43|1571.43|1555.43|1571.5|1555.5|1571.43|1555.43|5
1642596750000|2022-01-19 12:52:30|1571.45|1555.45|1571.45|1555.45|1571.5|1555.5|1571.43|1555.43|10
1642596770000|2022-01-19 12:52:50|1571.5|1555.5|1571.45|1555.45|1571.5|1555.5|1571.45|1555.45|6
1642596780000|2022-01-19 12:53:00|1571.44|1555.44|1571.5|1555.5|1571.5|1555.5|1571.39|1555.39|6
1642596790000|2022-01-19 12:53:10|1571.45|1555.45|1571.45|1555.45|1571.5|1555.5|1571.43|1555.43|18
1642596800000|2022-01-19 12:53:20|1571.44|1555.44|1570.93|1554.93|1571.47|1555.47|1570.57|1554.57|5
1642596810000|2022-01-19 12:53:30|1570.5|1554.5|1570.5|1554.5|1570.5|1554.5|1570.5|1554.5|1
1642596830000|2022-01-19 12:53:50|1570.1|1554.1|1570.1|1554.1|1570.1|1554.1|1570.1|1554.1|1
1642596840000|2022-01-19 12:54:00|1569.7|1553.7|1570|1554|1570.42|1554.42|1569.7|1553.7|7
1642596850000|2022-01-19 12:54:10|1570.01|1554.01|1571.18|1555.18|1571.18|1555.18|1570.01|1554.01|16
1642596860000|2022-01-19 12:54:20|1571.43|1555.43|1571.43|1555.43|1571.43|1555.43|1571.43|1555.43|1
1642596870000|2022-01-19 12:54:30|1571.07|1555.07|1570.93|1554.93|1571.07|1555.07|1570.57|1554.57|7
1642596880000|2022-01-19 12:54:40|1570.57|1554.57|1570.6|1554.6|1570.93|1554.93|1570.44|1554.44|6
1642596890000|2022-01-19 12:54:50|1570.93|1554.93|1570.93|1554.93|1570.93|1554.93|1570.93|1554.93|1
1642596900000|2022-01-19 12:55:00|1571.1|1555.1|1571.43|1555.43|1571.43|1555.43|1571.08|1555.08|6
1642596910000|2022-01-19 12:55:10|1571.31|1555.31|1571.45|1555.45|1571.45|1555.45|1571.31|1555.31|2
1642596920000|2022-01-19 12:55:20|1571.41|1555.41|1571.27|1555.27|1571.41|1555.41|1571.27|1555.27|8
1642596930000|2022-01-19 12:55:30|1571.31|1555.31|1571.25|1555.25|1571.31|1555.31|1571.25|1555.25|8
1642596940000|2022-01-19 12:55:40|1571.35|1555.35|1571.35|1555.35|1571.35|1555.35|1571.35|1555.35|1
1642596950000|2022-01-19 12:55:50|1571.29|1555.29|1570.57|1554.57|1571.31|1555.31|1570.57|1554.57|8
1642596960000|2022-01-19 12:56:00|1570.93|1554.93|1570.5|1554.5|1570.93|1554.93|1570.5|1554.5|5
1642596970000|2022-01-19 12:56:10|1570.57|1554.57|1570.5|1554.5|1570.57|1554.57|1570.5|1554.5|2
1642596980000|2022-01-19 12:56:20|1570.53|1554.53|1570.5|1554.5|1570.53|1554.53|1570.4|1554.4|3
1642596990000|2022-01-19 12:56:30|1570.37|1554.37|1570.5|1554.5|1570.5|1554.5|1570.37|1554.37|3
1642597000000|2022-01-19 12:56:40|1570.37|1554.37|1570.5|1554.5|1570.5|1554.5|1570.37|1554.37|4
1642597010000|2022-01-19 12:56:50|1570.1|1554.1|1569.32|1553.32|1570.1|1554.1|1569.12|1553.12|6
1642597020000|2022-01-19 12:57:00|1569.5|1553.5|1569.5|1553.5|1569.5|1553.5|1569.28|1553.28|4
1642597030000|2022-01-19 12:57:10|1569.28|1553.28|1569.5|1553.5|1569.5|1553.5|1569.28|1553.28|2
1642597040000|2022-01-19 12:57:20|1569.29|1553.29|1569.29|1553.29|1569.36|1553.36|1569.24|1553.24|11
1642597050000|2022-01-19 12:57:30|1569.24|1553.24|1569.24|1553.24|1569.24|1553.24|1569.14|1553.14|3
1642597060000|2022-01-19 12:57:40|1569.2|1553.2|1569.2|1553.2|1569.2|1553.2|1569.2|1553.2|1
1642597080000|2022-01-19 12:58:00|1568.7|1552.7|1568.7|1552.7|1569.12|1553.12|1568.7|1552.7|5
1642597090000|2022-01-19 12:58:10|1569.12|1553.12|1569.5|1553.5|1570|1554|1568.7|1552.7|7
1642597100000|2022-01-19 12:58:20|1569.72|1553.72|1570.12|1554.12|1570.12|1554.12|1569.5|1553.5|7
1642597110000|2022-01-19 12:58:30|1569.83|1553.83|1568.89|1552.89|1569.83|1553.83|1568.89|1552.89|6
1642597120000|2022-01-19 12:58:40|1569.24|1553.24|1569.24|1553.24|1569.24|1553.24|1569.24|1553.24|1
1642597140000|2022-01-19 12:59:00|1569.09|1553.09|1568.5|1552.5|1569.09|1553.09|1568.5|1552.5|3
1642597150000|2022-01-19 12:59:10|1568.25|1552.25|1568.15|1552.15|1568.25|1552.25|1568.15|1552.15|2
1642597160000|2022-01-19 12:59:20|1567.8|1551.8|1567.5|1551.5|1567.8|1551.8|1567.5|1551.5|2
1642597170000|2022-01-19 12:59:30|1567.52|1551.52|1567.5|1551.5|1567.52|1551.52|1567.35|1551.35|3
1642597180000|2022-01-19 12:59:40|1567|1551|1566.5|1550.5|1567|1551|1566.5|1550.5|2
1642597200000|2022-01-19 13:00:00|1566.79|1550.79|1568.5|1552.5|1568.65|1552.65|1566.79|1550.79|18
1642597210000|2022-01-19 13:00:10|1568.2|1552.2|1567.7|1551.7|1568.2|1552.2|1567.7|1551.7|3
1642597220000|2022-01-19 13:00:20|1567.5|1551.5|1567.5|1551.5|1567.5|1551.5|1567.5|1551.5|1
1642597230000|2022-01-19 13:00:30|1567.67|1551.67|1568.39|1552.39|1568.39|1552.39|1567.67|1551.67|5
1642597240000|2022-01-19 13:00:40|1568.75|1552.75|1569.5|1553.5|1569.5|1553.5|1568.75|1552.75|5
1642597250000|2022-01-19 13:00:50|1570|1554|1571.09|1555.09|1571.09|1555.09|1570|1554|4
1642597260000|2022-01-19 13:01:00|1571.3|1555.3|1571.36|1555.36|1571.5|1555.5|1571.3|1555.3|3
1642597270000|2022-01-19 13:01:10|1571.5|1555.5|1572.5|1556.5|1572.5|1556.5|1571.5|1555.5|4
1642597280000|2022-01-19 13:01:20|1572.72|1556.72|1573.4|1557.4|1573.4|1557.4|1572.72|1556.72|2
1642597290000|2022-01-19 13:01:30|1573.5|1557.5|1573.5|1557.5|1573.5|1557.5|1573.5|1557.5|1
1642597300000|2022-01-19 13:01:40|1573.15|1557.15|1573.15|1557.15|1573.15|1557.15|1572.75|1556.75|3
1642597310000|2022-01-19 13:01:50|1573.5|1557.5|1573.5|1557.5|1573.5|1557.5|1573.5|1557.5|1
1642597320000|2022-01-19 13:02:00|1573.45|1557.45|1573|1557|1573.5|1557.5|1573|1557|3
1642597330000|2022-01-19 13:02:10|1572.28|1556.28|1572.5|1556.5|1572.5|1556.5|1572.28|1556.28|3
1642597340000|2022-01-19 13:02:20|1572.17|1556.17|1572|1556|1572.17|1556.17|1572|1556|2
1642597350000|2022-01-19 13:02:30|1572.34|1556.34|1572.4|1556.4|1572.4|1556.4|1572.34|1556.34|2
1642597360000|2022-01-19 13:02:40|1572|1556|1571.89|1555.89|1572.1|1556.1|1571.89|1555.89|4
1642597370000|2022-01-19 13:02:50|1572|1556|1572.5|1556.5|1572.5|1556.5|1572|1556|2
1642597380000|2022-01-19 13:03:00|1572.9|1556.9|1572.5|1556.5|1572.9|1556.9|1572.5|1556.5|2
1642597390000|2022-01-19 13:03:10|1572.38|1556.38|1572|1556|1572.5|1556.5|1572|1556|3
1642597400000|2022-01-19 13:03:20|1571.5|1555.5|1571|1555|1571.5|1555.5|1571|1555|2
1642597410000|2022-01-19 13:03:30|1571.3|1555.3|1571.02|1555.02|1571.3|1555.3|1570.92|1554.92|5
1642597420000|2022-01-19 13:03:40|1571.1|1555.1|1572.44|1556.44|1572.44|1556.44|1571.1|1555.1|7
1642597430000|2022-01-19 13:03:50|1572.5|1556.5|1573|1557|1573.35|1557.35|1572.5|1556.5|3
1642597440000|2022-01-19 13:04:00|1573.39|1557.39|1573.45|1557.45|1573.45|1557.45|1573.39|1557.39|2
1642597450000|2022-01-19 13:04:10|1573.4|1557.4|1573.45|1557.45|1573.45|1557.45|1573.4|1557.4|2
1642597460000|2022-01-19 13:04:20|1573|1557|1572.98|1556.98|1573|1557|1572.98|1556.98|2
1642597470000|2022-01-19 13:04:30|1572.92|1556.92|1572.92|1556.92|1572.92|1556.92|1572.92|1556.92|1
1642597480000|2022-01-19 13:04:40|1572.5|1556.5|1572|1556|1572.5|1556.5|1572|1556|2
1642597490000|2022-01-19 13:04:50|1572.12|1556.12|1572.11|1556.11|1572.12|1556.12|1572|1556|3
1642597500000|2022-01-19 13:05:00|1572.4|1556.4|1572.35|1556.35|1572.4|1556.4|1572|1556|4
1642597510000|2022-01-19 13:05:10|1572|1556|1571.5|1555.5|1572|1556|1571.37|1555.37|3
1642597520000|2022-01-19 13:05:20|1571|1555|1570.5|1554.5|1571|1555|1570.5|1554.5|2
1642597530000|2022-01-19 13:05:30|1571|1555|1570.88|1554.88|1571|1555|1570.72|1554.72|7
1642597540000|2022-01-19 13:05:40|1570.79|1554.79|1571.65|1555.65|1571.65|1555.65|1570.63|1554.63|4
1642597550000|2022-01-19 13:05:50|1572.35|1556.35|1572.12|1556.12|1572.35|1556.35|1571.9|1555.9|4
1642597560000|2022-01-19 13:06:00|1572.14|1556.14|1572.27|1556.27|1572.5|1556.5|1572.14|1556.14|3
1642597570000|2022-01-19 13:06:10|1572.72|1556.72|1572.87|1556.87|1573.14|1557.14|1572.5|1556.5|12
1642597580000|2022-01-19 13:06:20|1572.91|1556.91|1573.5|1557.5|1573.5|1557.5|1572.91|1556.91|3
1642597590000|2022-01-19 13:06:30|1573.92|1557.92|1573.92|1557.92|1573.92|1557.92|1573.92|1557.92|1
1642597600000|2022-01-19 13:06:40|1574.27|1558.27|1575|1559|1575|1559|1573.85|1557.85|7
1642597610000|2022-01-19 13:06:50|1574.8|1558.8|1574.95|1558.95|1574.95|1558.95|1574.8|1558.8|2
1642597620000|2022-01-19 13:07:00|1575.5|1559.5|1575.5|1559.5|1575.5|1559.5|1575.5|1559.5|1
1642597630000|2022-01-19 13:07:10|1575|1559|1575.05|1559.05|1575.05|1559.05|1575|1559|2
1642597640000|2022-01-19 13:07:20|1575.6|1559.6|1574.55|1558.55|1575.6|1559.6|1574.55|1558.55|7
1642597650000|2022-01-19 13:07:30|1574.5|1558.5|1574.09|1558.09|1574.5|1558.5|1574|1558|5
1642597660000|2022-01-19 13:07:40|1574|1558|1573.6|1557.6|1574.44|1558.44|1573.6|1557.6|4
1642597670000|2022-01-19 13:07:50|1573.5|1557.5|1573.25|1557.25|1573.5|1557.5|1573|1557|9
1642597680000|2022-01-19 13:08:00|1573.5|1557.5|1573.25|1557.25|1573.5|1557.5|1572.94|1556.94|6
1642597690000|2022-01-19 13:08:10|1573.15|1557.15|1573|1557|1573.15|1557.15|1573|1557|2
1642597700000|2022-01-19 13:08:20|1572.5|1556.5|1572.29|1556.29|1572.5|1556.5|1572|1556|5
1642597710000|2022-01-19 13:08:30|1572|1556|1571.82|1555.82|1572.5|1556.5|1571.82|1555.82|9
1642597720000|2022-01-19 13:08:40|1571.9|1555.9|1572|1556|1572|1556|1571.5|1555.5|6
1642597730000|2022-01-19 13:08:50|1572.44|1556.44|1572.44|1556.44|1572.44|1556.44|1572.44|1556.44|1
1642597740000|2022-01-19 13:09:00|1572.5|1556.5|1573.21|1557.21|1573.21|1557.21|1572|1556|8
1642597750000|2022-01-19 13:09:10|1573.45|1557.45|1577|1561|1577.72|1561.72|1573.45|1557.45|24
1642597760000|2022-01-19 13:09:20|1577.2|1561.2|1579.5|1563.5|1579.5|1563.5|1577.2|1561.2|19
1642597770000|2022-01-19 13:09:30|1579.28|1563.28|1579.5|1563.5|1580.26|1564.26|1579.28|1563.28|12
1642597780000|2022-01-19 13:09:40|1579.27|1563.27|1579.13|1563.13|1580.35|1564.35|1579|1563|21
1642597790000|2022-01-19 13:09:50|1579.55|1563.55|1578.75|1562.75|1579.7|1563.7|1578.75|1562.75|5
1642597800000|2022-01-19 13:10:00|1579|1563|1577.7|1561.7|1579|1563|1577.7|1561.7|7
1642597810000|2022-01-19 13:10:10|1578|1562|1577.65|1561.65|1578|1562|1576.98|1560.98|6
1642597820000|2022-01-19 13:10:20|1577.5|1561.5|1577.5|1561.5|1577.5|1561.5|1577.5|1561.5|1
1642597830000|2022-01-19 13:10:30|1577|1561|1576.5|1560.5|1577|1561|1576.45|1560.45|6
1642597840000|2022-01-19 13:10:40|1575.96|1559.96|1575|1559|1575.96|1559.96|1575|1559|3
1642597850000|2022-01-19 13:10:50|1575.5|1559.5|1575.4|1559.4|1575.9|1559.9|1575.29|1559.29|6
1642597860000|2022-01-19 13:11:00|1575.75|1559.75|1575|1559|1575.75|1559.75|1575|1559|3
1642597870000|2022-01-19 13:11:10|1575.5|1559.5|1576.12|1560.12|1576.12|1560.12|1575.13|1559.13|6
1642597880000|2022-01-19 13:11:20|1576.01|1560.01|1577.5|1561.5|1577.5|1561.5|1576.01|1560.01|13
1642597890000|2022-01-19 13:11:30|1577.4|1561.4|1577.5|1561.5|1577.5|1561.5|1577.28|1561.28|4
1642597900000|2022-01-19 13:11:40|1577.6|1561.6|1577.03|1561.03|1577.6|1561.6|1577.03|1561.03|5
1642597910000|2022-01-19 13:11:50|1576.88|1560.88|1577.5|1561.5|1577.5|1561.5|1576.88|1560.88|6
1642597920000|2022-01-19 13:12:00|1577.66|1561.66|1578.14|1562.14|1578.22|1562.22|1577.66|1561.66|9
1642597930000|2022-01-19 13:12:10|1578.5|1562.5|1578.5|1562.5|1578.5|1562.5|1578.25|1562.25|12
1642597940000|2022-01-19 13:12:20|1579|1563|1578.7|1562.7|1579|1563|1578.7|1562.7|2
1642597960000|2022-01-19 13:12:40|1578.6|1562.6|1578.6|1562.6|1578.6|1562.6|1578.6|1562.6|1
1642597970000|2022-01-19 13:12:50|1578.55|1562.55|1577.5|1561.5|1578.55|1562.55|1577.5|1561.5|4
1642597980000|2022-01-19 13:13:00|1577.22|1561.22|1576.65|1560.65|1577.5|1561.5|1576.65|1560.65|5
1642597990000|2022-01-19 13:13:10|1576.6|1560.6|1576.5|1560.5|1576.6|1560.6|1576.19|1560.19|9
1642598000000|2022-01-19 13:13:20|1576.45|1560.45|1576.92|1560.92|1576.92|1560.92|1576.25|1560.25|6
1642598010000|2022-01-19 13:13:30|1576.94|1560.94|1576.55|1560.55|1577|1561|1576.26|1560.26|5
1642598020000|2022-01-19 13:13:40|1576.5|1560.5|1577.05|1561.05|1577.05|1561.05|1576.21|1560.21|7
1642598030000|2022-01-19 13:13:50|1577|1561|1576.41|1560.41|1577.25|1561.25|1576.41|1560.41|10
1642598040000|2022-01-19 13:14:00|1576.5|1560.5|1576.5|1560.5|1576.5|1560.5|1576.41|1560.41|4
1642598060000|2022-01-19 13:14:20|1577|1561|1577|1561|1577|1561|1577|1561|1
1642598070000|2022-01-19 13:14:30|1577.02|1561.02|1577.22|1561.22|1577.22|1561.22|1576.72|1560.72|6
1642598080000|2022-01-19 13:14:40|1577.21|1561.21|1577.97|1561.97|1577.97|1561.97|1577.21|1561.21|5
1642598090000|2022-01-19 13:14:50|1577.59|1561.59|1577.39|1561.39|1577.97|1561.97|1577.38|1561.38|10
1642598100000|2022-01-19 13:15:00|1577.38|1561.38|1578|1562|1578|1562|1577.38|1561.38|4
1642598110000|2022-01-19 13:15:10|1578.12|1562.12|1577.44|1561.44|1578.12|1562.12|1577.4|1561.4|6
1642598120000|2022-01-19 13:15:20|1577.27|1561.27|1577.5|1561.5|1577.5|1561.5|1577.12|1561.12|9
1642598130000|2022-01-19 13:15:30|1577.28|1561.28|1577.6|1561.6|1577.6|1561.6|1577.28|1561.28|3
1642598140000|2022-01-19 13:15:40|1577.58|1561.58|1577.5|1561.5|1577.58|1561.58|1577.4|1561.4|7
1642598150000|2022-01-19 13:15:50|1577.31|1561.31|1577.37|1561.37|1577.5|1561.5|1577.04|1561.04|8
1642598160000|2022-01-19 13:16:00|1577.5|1561.5|1577.6|1561.6|1578.17|1562.17|1577.12|1561.12|9
1642598180000|2022-01-19 13:16:20|1577.46|1561.46|1577.5|1561.5|1577.5|1561.5|1577.36|1561.36|6
1642598190000|2022-01-19 13:16:30|1577.41|1561.41|1577.5|1561.5|1577.5|1561.5|1577.41|1561.41|2
1642598200000|2022-01-19 13:16:40|1577.39|1561.39|1577.39|1561.39|1577.39|1561.39|1577.39|1561.39|1
1642598210000|2022-01-19 13:16:50|1577.4|1561.4|1577.25|1561.25|1577.5|1561.5|1577.25|1561.25|4
1642598220000|2022-01-19 13:17:00|1577.5|1561.5|1576.8|1560.8|1577.5|1561.5|1576.8|1560.8|8
1642598240000|2022-01-19 13:17:20|1576.5|1560.5|1576.64|1560.64|1577.01|1561.01|1576.5|1560.5|7
1642598250000|2022-01-19 13:17:30|1577.06|1561.06|1577.33|1561.33|1577.33|1561.33|1576.92|1560.92|5
1642598260000|2022-01-19 13:17:40|1577.15|1561.15|1577.5|1561.5|1577.5|1561.5|1577.15|1561.15|6
1642598270000|2022-01-19 13:17:50|1577.36|1561.36|1577.45|1561.45|1577.5|1561.5|1577.25|1561.25|7
1642598280000|2022-01-19 13:18:00|1577.36|1561.36|1577.5|1561.5|1577.5|1561.5|1577.19|1561.19|9
1642598290000|2022-01-19 13:18:10|1577.36|1561.36|1577.19|1561.19|1577.5|1561.5|1577|1561|8
1642598300000|2022-01-19 13:18:20|1577.41|1561.41|1576.5|1560.5|1577.41|1561.41|1576.41|1560.41|5
1642598310000|2022-01-19 13:18:30|1576.42|1560.42|1576.5|1560.5|1576.5|1560.5|1576.42|1560.42|2
1642598320000|2022-01-19 13:18:40|1576.17|1560.17|1576.17|1560.17|1576.36|1560.36|1576.02|1560.02|14
1642598330000|2022-01-19 13:18:50|1576.36|1560.36|1576.17|1560.17|1576.36|1560.36|1576.11|1560.11|4
1642598340000|2022-01-19 13:19:00|1576.07|1560.07|1575.65|1559.65|1576.41|1560.41|1575.65|1559.65|10
1642598360000|2022-01-19 13:19:20|1575.5|1559.5|1575.5|1559.5|1575.5|1559.5|1575.5|1559.5|1
1642598380000|2022-01-19 13:19:40|1575.42|1559.42|1575.59|1559.59|1575.59|1559.59|1575.42|1559.42|5
1642598390000|2022-01-19 13:19:50|1575.5|1559.5|1574.92|1558.92|1575.6|1559.6|1574.5|1558.5|8
1642598400000|2022-01-19 13:20:00|1575|1559|1574.31|1558.31|1575|1559|1574.26|1558.26|10
1642598410000|2022-01-19 13:20:10|1574.4|1558.4|1575.5|1559.5|1575.5|1559.5|1574.4|1558.4|12
1642598420000|2022-01-19 13:20:20|1575.21|1559.21|1575.5|1559.5|1575.5|1559.5|1575.21|1559.21|3
1642598430000|2022-01-19 13:20:30|1576|1560|1576.44|1560.44|1576.5|1560.5|1576|1560|4
1642598440000|2022-01-19 13:20:40|1576.38|1560.38|1576.5|1560.5|1576.5|1560.5|1576|1560|6
1642598450000|2022-01-19 13:20:50|1576|1560|1576.17|1560.17|1576.18|1560.18|1576|1560|8
1642598460000|2022-01-19 13:21:00|1576.31|1560.31|1576|1560|1576.5|1560.5|1576|1560|7
1642598490000|2022-01-19 13:21:30|1576.15|1560.15|1576.5|1560.5|1576.5|1560.5|1576.15|1560.15|4
1642598500000|2022-01-19 13:21:40|1576.65|1560.65|1576.6|1560.6|1576.77|1560.77|1576.6|1560.6|4
1642598510000|2022-01-19 13:21:50|1576.65|1560.65|1577.1|1561.1|1577.1|1561.1|1576.65|1560.65|3
1642598520000|2022-01-19 13:22:00|1577.26|1561.26|1577.5|1561.5|1577.5|1561.5|1577.26|1561.26|2
1642598530000|2022-01-19 13:22:10|1577.39|1561.39|1577.39|1561.39|1577.39|1561.39|1577.39|1561.39|1
1642598540000|2022-01-19 13:22:20|1577.5|1561.5|1577.68|1561.68|1577.75|1561.75|1577.5|1561.5|5
1642598550000|2022-01-19 13:22:30|1577.93|1561.93|1578.5|1562.5|1578.55|1562.55|1577.93|1561.93|7
1642598560000|2022-01-19 13:22:40|1578.55|1562.55|1579.04|1563.04|1579.04|1563.04|1578.55|1562.55|3
1642598570000|2022-01-19 13:22:50|1579.11|1563.11|1577.73|1561.73|1579.11|1563.11|1577.73|1561.73|5
1642598580000|2022-01-19 13:23:00|1577.65|1561.65|1577.5|1561.5|1577.65|1561.65|1577.5|1561.5|2
1642598590000|2022-01-19 13:23:10|1577.68|1561.68|1577.68|1561.68|1577.68|1561.68|1577.68|1561.68|1
1642598600000|2022-01-19 13:23:20|1577.54|1561.54|1577.5|1561.5|1577.68|1561.68|1577.5|1561.5|9
1642598610000|2022-01-19 13:23:30|1577.43|1561.43|1577.5|1561.5|1577.5|1561.5|1577.43|1561.43|2
1642598620000|2022-01-19 13:23:40|1577.68|1561.68|1577.5|1561.5|1577.68|1561.68|1577.5|1561.5|2
1642598640000|2022-01-19 13:24:00|1577.39|1561.39|1577.39|1561.39|1577.5|1561.5|1577.39|1561.39|3
1642598650000|2022-01-19 13:24:10|1577.3|1561.3|1577.3|1561.3|1577.3|1561.3|1577.23|1561.23|5
1642598660000|2022-01-19 13:24:20|1576.6|1560.6|1576.5|1560.5|1576.6|1560.6|1576.5|1560.5|2
1642598670000|2022-01-19 13:24:30|1576.51|1560.51|1576.1|1560.1|1576.6|1560.6|1576.1|1560.1|3
1642598680000|2022-01-19 13:24:40|1576.05|1560.05|1575.5|1559.5|1576.05|1560.05|1575.5|1559.5|3
1642598690000|2022-01-19 13:24:50|1575.15|1559.15|1575.15|1559.15|1575.15|1559.15|1575.15|1559.15|1
1642598700000|2022-01-19 13:25:00|1575.14|1559.14|1575.54|1559.54|1575.54|1559.54|1575.14|1559.14|8
1642598710000|2022-01-19 13:25:10|1575.5|1559.5|1575.5|1559.5|1575.5|1559.5|1575.5|1559.5|1
1642598730000|2022-01-19 13:25:30|1575.44|1559.44|1575|1559|1575.44|1559.44|1574.9|1558.9|6
1642598740000|2022-01-19 13:25:40|1574.92|1558.92|1575.5|1559.5|1575.5|1559.5|1574.92|1558.92|21
1642598750000|2022-01-19 13:25:50|1575.74|1559.74|1575.74|1559.74|1575.74|1559.74|1575.74|1559.74|1
1642598760000|2022-01-19 13:26:00|1576.5|1560.5|1576.5|1560.5|1576.5|1560.5|1576.5|1560.5|1
1642598770000|2022-01-19 13:26:10|1576.45|1560.45|1576.48|1560.48|1576.48|1560.48|1576.45|1560.45|2
1642598780000|2022-01-19 13:26:20|1576.57|1560.57|1576.59|1560.59|1576.59|1560.59|1576.45|1560.45|5
1642598790000|2022-01-19 13:26:30|1576.55|1560.55|1576.5|1560.5|1576.59|1560.59|1576.5|1560.5|5
1642598800000|2022-01-19 13:26:40|1576.45|1560.45|1576.45|1560.45|1576.45|1560.45|1576.45|1560.45|1
1642598820000|2022-01-19 13:27:00|1576.37|1560.37|1576.45|1560.45|1576.45|1560.45|1576.37|1560.37|2
1642598830000|2022-01-19 13:27:10|1576.33|1560.33|1576.33|1560.33|1576.45|1560.45|1576.33|1560.33|5
1642598840000|2022-01-19 13:27:20|1576.45|1560.45|1576.39|1560.39|1576.45|1560.45|1576.2|1560.2|8
1642598850000|2022-01-19 13:27:30|1576.5|1560.5|1577.35|1561.35|1577.35|1561.35|1576.5|1560.5|3
1642598860000|2022-01-19 13:27:40|1577.5|1561.5|1577.74|1561.74|1577.74|1561.74|1577.5|1561.5|5
1642598870000|2022-01-19 13:27:50|1577.75|1561.75|1577.7|1561.7|1577.75|1561.75|1577.7|1561.7|3
1642598880000|2022-01-19 13:28:00|1578|1562|1578.5|1562.5|1578.5|1562.5|1578|1562|6
1642598900000|2022-01-19 13:28:20|1578.54|1562.54|1578.57|1562.57|1578.57|1562.57|1578.5|1562.5|3
1642598910000|2022-01-19 13:28:30|1578.5|1562.5|1578.45|1562.45|1578.5|1562.5|1578.18|1562.18|5
1642598920000|2022-01-19 13:28:40|1578.43|1562.43|1578.2|1562.2|1578.43|1562.43|1578.2|1562.2|2
1642598930000|2022-01-19 13:28:50|1578.27|1562.27|1578.5|1562.5|1578.5|1562.5|1578.27|1562.27|3
1642598940000|2022-01-19 13:29:00|1579|1563|1578.5|1562.5|1579.35|1563.35|1578.4|1562.4|8
1642598950000|2022-01-19 13:29:10|1578.23|1562.23|1578.37|1562.37|1578.5|1562.5|1578.23|1562.23|4
1642598960000|2022-01-19 13:29:20|1578.5|1562.5|1578.5|1562.5|1578.5|1562.5|1578.5|1562.5|1
1642598970000|2022-01-19 13:29:30|1578.11|1562.11|1578.11|1562.11|1578.11|1562.11|1578.11|1562.11|1
1642598980000|2022-01-19 13:29:40|1577.76|1561.76|1577.65|1561.65|1577.76|1561.76|1577.65|1561.65|2
1642598990000|2022-01-19 13:29:50|1577.5|1561.5|1577.75|1561.75|1578.41|1562.41|1577.5|1561.5|8
1642599000000|2022-01-19 13:30:00|1578|1562|1578.33|1562.33|1578.5|1562.5|1578|1562|7
1642599010000|2022-01-19 13:30:10|1578.5|1562.5|1578.2|1562.2|1578.5|1562.5|1578.15|1562.15|12
1642599020000|2022-01-19 13:30:20|1578.5|1562.5|1578.5|1562.5|1578.5|1562.5|1578.28|1562.28|8
1642599030000|2022-01-19 13:30:30|1578.38|1562.38|1579.5|1563.5|1579.5|1563.5|1578.38|1562.38|5
1642599050000|2022-01-19 13:30:50|1579.21|1563.21|1579.21|1563.21|1579.21|1563.21|1579.21|1563.21|1
1642599060000|2022-01-19 13:31:00|1579.12|1563.12|1578.5|1562.5|1579.34|1563.34|1578.5|1562.5|7
1642599070000|2022-01-19 13:31:10|1578.37|1562.37|1577.5|1561.5|1578.37|1562.37|1577.5|1561.5|4
1642599080000|2022-01-19 13:31:20|1577.41|1561.41|1576.09|1560.09|1577.5|1561.5|1576.02|1560.02|8
1642599090000|2022-01-19 13:31:30|1576|1560|1575.65|1559.65|1576|1560|1575.65|1559.65|3
1642599100000|2022-01-19 13:31:40|1575.5|1559.5|1575|1559|1575.5|1559.5|1575|1559|5
1642599110000|2022-01-19 13:31:50|1575.5|1559.5|1575.5|1559.5|1575.5|1559.5|1575.5|1559.5|1
1642599120000|2022-01-19 13:32:00|1575|1559|1575|1559|1575.5|1559.5|1574.94|1558.94|6
1642599130000|2022-01-19 13:32:10|1574.5|1558.5|1573|1557|1574.5|1558.5|1573|1557|5
1642599140000|2022-01-19 13:32:20|1573.45|1557.45|1573.5|1557.5|1573.5|1557.5|1573|1557|5
1642599150000|2022-01-19 13:32:30|1573.75|1557.75|1574.5|1558.5|1574.75|1558.75|1573.75|1557.75|8
1642599160000|2022-01-19 13:32:40|1574.09|1558.09|1573.26|1557.26|1574.09|1558.09|1573.19|1557.19|11
1642599170000|2022-01-19 13:32:50|1573.5|1557.5|1573|1557|1573.5|1557.5|1573|1557|4
1642599180000|2022-01-19 13:33:00|1573.11|1557.11|1573.5|1557.5|1573.5|1557.5|1573|1557|3
1642599190000|2022-01-19 13:33:10|1572.97|1556.97|1572.19|1556.19|1573|1557|1572.19|1556.19|4
1642599200000|2022-01-19 13:33:20|1571.69|1555.69|1572.1|1556.1|1572.1|1556.1|1571.69|1555.69|5
1642599210000|2022-01-19 13:33:30|1571.84|1555.84|1572.24|1556.24|1572.24|1556.24|1571.74|1555.74|5
1642599220000|2022-01-19 13:33:40|1572.5|1556.5|1572.23|1556.23|1572.88|1556.88|1572.23|1556.23|5
1642599230000|2022-01-19 13:33:50|1572.26|1556.26|1571.83|1555.83|1572.5|1556.5|1571.83|1555.83|10
1642599240000|2022-01-19 13:34:00|1571.89|1555.89|1571.83|1555.83|1572.16|1556.16|1571.83|1555.83|4
1642599250000|2022-01-19 13:34:10|1571.77|1555.77|1571.83|1555.83|1572|1556|1571.77|1555.77|3
1642599260000|2022-01-19 13:34:20|1572.4|1556.4|1572.62|1556.62|1572.68|1556.68|1572.4|1556.4|4
1642599270000|2022-01-19 13:34:30|1572.65|1556.65|1572.5|1556.5|1572.65|1556.65|1572.5|1556.5|5
1642599280000|2022-01-19 13:34:40|1572.56|1556.56|1572.68|1556.68|1572.96|1556.96|1572.56|1556.56|5
1642599290000|2022-01-19 13:34:50|1572.78|1556.78|1572.6|1556.6|1572.78|1556.78|1572.6|1556.6|3
1642599300000|2022-01-19 13:35:00|1572.56|1556.56|1572.67|1556.67|1572.67|1556.67|1572.56|1556.56|2
1642599310000|2022-01-19 13:35:10|1572.57|1556.57|1571.78|1555.78|1572.57|1556.57|1571.78|1555.78|5
1642599320000|2022-01-19 13:35:20|1571.6|1555.6|1570|1554|1571.6|1555.6|1569.65|1553.65|7
1642599330000|2022-01-19 13:35:30|1570.13|1554.13|1570.5|1554.5|1570.5|1554.5|1569.78|1553.78|4
1642599340000|2022-01-19 13:35:40|1570.13|1554.13|1569.55|1553.55|1570.18|1554.18|1569.55|1553.55|5
1642599360000|2022-01-19 13:36:00|1569.5|1553.5|1571.09|1555.09|1571.09|1555.09|1569.5|1553.5|11
1642599370000|2022-01-19 13:36:10|1571.32|1555.32|1571.5|1555.5|1571.5|1555.5|1571.32|1555.32|2
1642599380000|2022-01-19 13:36:20|1571.45|1555.45|1571.5|1555.5|1571.86|1555.86|1571.45|1555.45|4
1642599390000|2022-01-19 13:36:30|1571.9|1555.9|1571.9|1555.9|1571.9|1555.9|1571.9|1555.9|1
1642599400000|2022-01-19 13:36:40|1571.73|1555.73|1570.97|1554.97|1572.04|1556.04|1570.97|1554.97|8
1642599410000|2022-01-19 13:36:50|1571.32|1555.32|1571.32|1555.32|1571.32|1555.32|1571.32|1555.32|1
1642599420000|2022-01-19 13:37:00|1571.21|1555.21|1570.94|1554.94|1571.32|1555.32|1570.94|1554.94|5
1642599430000|2022-01-19 13:37:10|1571.29|1555.29|1571.29|1555.29|1571.29|1555.29|1571.29|1555.29|1
1642599440000|2022-01-19 13:37:20|1571.22|1555.22|1571.28|1555.28|1571.5|1555.5|1571.22|1555.22|3
1642599450000|2022-01-19 13:37:30|1571.5|1555.5|1571.24|1555.24|1571.5|1555.5|1571.24|1555.24|5
1642599470000|2022-01-19 13:37:50|1571.11|1555.11|1571.11|1555.11|1571.11|1555.11|1571.11|1555.11|1
1642599480000|2022-01-19 13:38:00|1571.24|1555.24|1570.74|1554.74|1571.24|1555.24|1570.74|1554.74|3
1642599490000|2022-01-19 13:38:10|1570.99|1554.99|1570.99|1554.99|1570.99|1554.99|1570.99|1554.99|1
1642599510000|2022-01-19 13:38:30|1570.74|1554.74|1570.74|1554.74|1570.74|1554.74|1570.74|1554.74|1
1642599520000|2022-01-19 13:38:40|1570.55|1554.55|1570.95|1554.95|1571.06|1555.06|1570.55|1554.55|9
1642599530000|2022-01-19 13:38:50|1571.05|1555.05|1571.05|1555.05|1571.05|1555.05|1571.05|1555.05|1
1642599540000|2022-01-19 13:39:00|1571.35|1555.35|1571.5|1555.5|1571.5|1555.5|1571.35|1555.35|2
1642599550000|2022-01-19 13:39:10|1571.25|1555.25|1571.45|1555.45|1571.5|1555.5|1571.24|1555.24|5
1642599560000|2022-01-19 13:39:20|1571.5|1555.5|1571.5|1555.5|1571.7|1555.7|1571.5|1555.5|3
1642599570000|2022-01-19 13:39:30|1571.39|1555.39|1570.81|1554.81|1571.39|1555.39|1570.81|1554.81|2
1642599580000|2022-01-19 13:39:40|1570.72|1554.72|1570.5|1554.5|1570.72|1554.72|1570.38|1554.38|6
1642599590000|2022-01-19 13:39:50|1570|1554|1570|1554|1570|1554|1570|1554|1
1642599600000|2022-01-19 13:40:00|1569.89|1553.89|1569.5|1553.5|1569.89|1553.89|1569.5|1553.5|2
1642599610000|2022-01-19 13:40:10|1569.34|1553.34|1569.5|1553.5|1569.5|1553.5|1569.34|1553.34|2
1642599620000|2022-01-19 13:40:20|1569.34|1553.34|1569.5|1553.5|1569.5|1553.5|1569.34|1553.34|2
1642599630000|2022-01-19 13:40:30|1569.2|1553.2|1569.35|1553.35|1569.35|1553.35|1569.2|1553.2|3
1642599640000|2022-01-19 13:40:40|1569.5|1553.5|1569.2|1553.2|1569.5|1553.5|1568.94|1552.94|6
1642599650000|2022-01-19 13:40:50|1569.04|1553.04|1569.64|1553.64|1569.94|1553.94|1569.04|1553.04|9
1642599660000|2022-01-19 13:41:00|1569.65|1553.65|1569.34|1553.34|1569.65|1553.65|1569.24|1553.24|8
1642599670000|2022-01-19 13:41:10|1569.24|1553.24|1569.24|1553.24|1569.24|1553.24|1569.24|1553.24|1
1642599680000|2022-01-19 13:41:20|1569.2|1553.2|1568.71|1552.71|1569.2|1553.2|1568.7|1552.7|3
1642599690000|2022-01-19 13:41:30|1568.7|1552.7|1568.62|1552.62|1569.02|1553.02|1568.36|1552.36|8
1642599700000|2022-01-19 13:41:40|1569.12|1553.12|1569.31|1553.31|1569.31|1553.31|1568.81|1552.81|4
1642599710000|2022-01-19 13:41:50|1569.5|1553.5|1569.73|1553.73|1570.23|1554.23|1569.5|1553.5|5
1642599720000|2022-01-19 13:42:00|1570.23|1554.23|1570.26|1554.26|1570.26|1554.26|1569.76|1553.76|8
1642599730000|2022-01-19 13:42:10|1569.81|1553.81|1569.45|1553.45|1569.81|1553.81|1569.45|1553.45|4
1642599740000|2022-01-19 13:42:20|1569.5|1553.5|1570|1554|1570|1554|1569.45|1553.45|4
1642599750000|2022-01-19 13:42:30|1570.2|1554.2|1570.35|1554.35|1570.35|1554.35|1570.2|1554.2|2
1642599760000|2022-01-19 13:42:40|1570.06|1554.06|1569.45|1553.45|1570.35|1554.35|1569.45|1553.45|5
1642599780000|2022-01-19 13:43:00|1569.39|1553.39|1569.5|1553.5|1569.5|1553.5|1569.21|1553.21|3
1642599790000|2022-01-19 13:43:10|1569.7|1553.7|1569.7|1553.7|1569.7|1553.7|1569.7|1553.7|1
1642599800000|2022-01-19 13:43:20|1570|1554|1570.33|1554.33|1570.5|1554.5|1570|1554|3
1642599810000|2022-01-19 13:43:30|1569.83|1553.83|1569.72|1553.72|1569.83|1553.83|1569.72|1553.72|4
1642599820000|2022-01-19 13:43:40|1569.39|1553.39|1569.46|1553.46|1569.46|1553.46|1569.39|1553.39|3
1642599830000|2022-01-19 13:43:50|1569.5|1553.5|1569.47|1553.47|1569.5|1553.5|1569.09|1553.09|7
1642599840000|2022-01-19 13:44:00|1569.5|1553.5|1569.25|1553.25|1570.12|1554.12|1569.2|1553.2|12
1642599850000|2022-01-19 13:44:10|1569.23|1553.23|1569.69|1553.69|1569.69|1553.69|1569.23|1553.23|4
1642599860000|2022-01-19 13:44:20|1569.84|1553.84|1570.14|1554.14|1570.19|1554.19|1569.84|1553.84|3
1642599870000|2022-01-19 13:44:30|1569.84|1553.84|1569.48|1553.48|1570.14|1554.14|1569.48|1553.48|4
1642599880000|2022-01-19 13:44:40|1569.41|1553.41|1568.41|1552.41|1569.41|1553.41|1568.41|1552.41|7
1642599890000|2022-01-19 13:44:50|1568.5|1552.5|1568.41|1552.41|1568.5|1552.5|1568.41|1552.41|2
1642599900000|2022-01-19 13:45:00|1568.5|1552.5|1568.41|1552.41|1568.5|1552.5|1568.29|1552.29|3
1642599910000|2022-01-19 13:45:10|1568.5|1552.5|1568.41|1552.41|1568.5|1552.5|1568.41|1552.41|4
1642599920000|2022-01-19 13:45:20|1568.5|1552.5|1568.5|1552.5|1568.5|1552.5|1568.5|1552.5|1
1642599930000|2022-01-19 13:45:30|1568.21|1552.21|1567.59|1551.59|1568.21|1552.21|1567.48|1551.48|4
1642599940000|2022-01-19 13:45:40|1567.74|1551.74|1567.5|1551.5|1567.74|1551.74|1567.31|1551.31|4
1642599950000|2022-01-19 13:45:50|1567|1551|1567.09|1551.09|1567.5|1551.5|1567|1551|5
1642599960000|2022-01-19 13:46:00|1567.29|1551.29|1567.5|1551.5|1567.5|1551.5|1566.85|1550.85|5
1642599980000|2022-01-19 13:46:20|1567|1551|1567.34|1551.34|1567.34|1551.34|1567|1551|3
1642599990000|2022-01-19 13:46:30|1567.14|1551.14|1567.5|1551.5|1567.5|1551.5|1567.14|1551.14|8
1642600000000|2022-01-19 13:46:40|1567.15|1551.15|1567.5|1551.5|1567.5|1551.5|1567.15|1551.15|2
1642600010000|2022-01-19 13:46:50|1567.35|1551.35|1567.35|1551.35|1567.35|1551.35|1567.35|1551.35|1
1642600020000|2022-01-19 13:47:00|1566.85|1550.85|1566.85|1550.85|1566.85|1550.85|1566.85|1550.85|1
1642600030000|2022-01-19 13:47:10|1566.5|1550.5|1566.5|1550.5|1566.5|1550.5|1566.5|1550.5|1
1642600060000|2022-01-19 13:47:40|1566.46|1550.46|1566.03|1550.03|1566.46|1550.46|1566.03|1550.03|2
1642600070000|2022-01-19 13:47:50|1566.43|1550.43|1566.43|1550.43|1566.43|1550.43|1566.43|1550.43|1
1642600080000|2022-01-19 13:48:00|1566.5|1550.5|1566.5|1550.5|1566.5|1550.5|1566.5|1550.5|1
1642600090000|2022-01-19 13:48:10|1566.43|1550.43|1566.29|1550.29|1566.43|1550.43|1566.29|1550.29|2
1642600100000|2022-01-19 13:48:20|1566.15|1550.15|1565.5|1549.5|1566.15|1550.15|1565.5|1549.5|3
1642600110000|2022-01-19 13:48:30|1565.55|1549.55|1565.55|1549.55|1565.55|1549.55|1565.55|1549.55|1
1642600120000|2022-01-19 13:48:40|1565.46|1549.46|1565.13|1549.13|1565.46|1549.46|1565.13|1549.13|5
1642600130000|2022-01-19 13:48:50|1565.25|1549.25|1566.5|1550.5|1566.5|1550.5|1565.25|1549.25|7
1642600140000|2022-01-19 13:49:00|1566.75|1550.75|1566.99|1550.99|1567|1551|1566.5|1550.5|9
1642600150000|2022-01-19 13:49:10|1567.35|1551.35|1567.5|1551.5|1567.5|1551.5|1567.15|1551.15|3
1642600160000|2022-01-19 13:49:20|1567|1551|1564.25|1548.25|1567|1551|1564.25|1548.25|14
1642600170000|2022-01-19 13:49:30|1564.17|1548.17|1564.5|1548.5|1564.5|1548.5|1564.17|1548.17|3
1642600180000|2022-01-19 13:49:40|1564.88|1548.88|1565.5|1549.5|1565.5|1549.5|1564.88|1548.88|4
1642600190000|2022-01-19 13:49:50|1565.45|1549.45|1566.19|1550.19|1566.19|1550.19|1565.45|1549.45|4
1642600200000|2022-01-19 13:50:00|1566.4|1550.4|1567.19|1551.19|1567.19|1551.19|1566.4|1550.4|8
1642600210000|2022-01-19 13:50:10|1567.5|1551.5|1570.19|1554.19|1570.5|1554.5|1567.5|1551.5|15
1642600220000|2022-01-19 13:50:20|1570.1|1554.1|1569.5|1553.5|1570.1|1554.1|1569.5|1553.5|3
1642600230000|2022-01-19 13:50:30|1569|1553|1568.5|1552.5|1569|1553|1568.5|1552.5|2
1642600240000|2022-01-19 13:50:40|1568.13|1552.13|1568|1552|1568.14|1552.14|1568|1552|4
1642600250000|2022-01-19 13:50:50|1567.55|1551.55|1568|1552|1568|1552|1567.55|1551.55|3
1642600260000|2022-01-19 13:51:00|1568.22|1552.22|1568.22|1552.22|1568.22|1552.22|1568.22|1552.22|1
1642600280000|2022-01-19 13:51:20|1568.5|1552.5|1569.06|1553.06|1569.06|1553.06|1568.5|1552.5|4
1642600290000|2022-01-19 13:51:30|1569.05|1553.05|1569|1553|1569.13|1553.13|1569|1553|4
1642600310000|2022-01-19 13:51:50|1568.87|1552.87|1569.46|1553.46|1569.46|1553.46|1568.37|1552.37|9
1642600320000|2022-01-19 13:52:00|1569.26|1553.26|1569.26|1553.26|1569.26|1553.26|1569.26|1553.26|1
1642600330000|2022-01-19 13:52:10|1569.1|1553.1|1567.85|1551.85|1569.1|1553.1|1567.85|1551.85|7
1642600340000|2022-01-19 13:52:20|1567.5|1551.5|1567.5|1551.5|1567.5|1551.5|1567.5|1551.5|1
1642600350000|2022-01-19 13:52:30|1567.95|1551.95|1567.95|1551.95|1567.95|1551.95|1567.95|1551.95|1
1642600360000|2022-01-19 13:52:40|1568.15|1552.15|1567.7|1551.7|1568.15|1552.15|1567.7|1551.7|2
1642600370000|2022-01-19 13:52:50|1567.65|1551.65|1567.65|1551.65|1567.65|1551.65|1567.45|1551.45|3
1642600380000|2022-01-19 13:53:00|1567.57|1551.57|1567.36|1551.36|1567.57|1551.57|1567.28|1551.28|9
1642600390000|2022-01-19 13:53:10|1567.5|1551.5|1566.85|1550.85|1567.5|1551.5|1566.85|1550.85|5
1642600400000|2022-01-19 13:53:20|1567|1551|1566.55|1550.55|1567|1551|1566.55|1550.55|3
1642600410000|2022-01-19 13:53:30|1567|1551|1567|1551|1567|1551|1567|1551|1
1642600420000|2022-01-19 13:53:40|1566.92|1550.92|1566.5|1550.5|1566.92|1550.92|1566.29|1550.29|4
1642600430000|2022-01-19 13:53:50|1566|1550|1565.55|1549.55|1566|1550|1565.55|1549.55|2
1642600440000|2022-01-19 13:54:00|1565.56|1549.56|1565.3|1549.3|1566.06|1550.06|1565.2|1549.2|8
1642600450000|2022-01-19 13:54:10|1565.41|1549.41|1565.3|1549.3|1565.41|1549.41|1565.3|1549.3|4
1642600470000|2022-01-19 13:54:30|1565.41|1549.41|1564.78|1548.78|1565.41|1549.41|1564.78|1548.78|2
1642600480000|2022-01-19 13:54:40|1564.55|1548.55|1564.5|1548.5|1564.55|1548.55|1564.5|1548.5|2
1642600490000|2022-01-19 13:54:50|1565|1549|1564.69|1548.69|1565|1549|1564.69|1548.69|3
1642600500000|2022-01-19 13:55:00|1565.14|1549.14|1565.23|1549.23|1565.23|1549.23|1564.89|1548.89|4
1642600510000|2022-01-19 13:55:10|1565.14|1549.14|1565.23|1549.23|1565.5|1549.5|1565.14|1549.14|6
1642600520000|2022-01-19 13:55:20|1565.14|1549.14|1565.14|1549.14|1565.28|1549.28|1565.14|1549.14|3
1642600530000|2022-01-19 13:55:30|1565|1549|1565|1549|1565.14|1549.14|1565|1549|3
1642600540000|2022-01-19 13:55:40|1565.13|1549.13|1564.88|1548.88|1565.13|1549.13|1564.88|1548.88|4
1642600550000|2022-01-19 13:55:50|1565.13|1549.13|1565.89|1549.89|1565.89|1549.89|1565.13|1549.13|15
1642600560000|2022-01-19 13:56:00|1565.75|1549.75|1566.5|1550.5|1566.5|1550.5|1565.75|1549.75|5
1642600570000|2022-01-19 13:56:10|1566.85|1550.85|1567.5|1551.5|1567.5|1551.5|1566.85|1550.85|5
1642600590000|2022-01-19 13:56:30|1567.6|1551.6|1567.6|1551.6|1567.6|1551.6|1567.6|1551.6|1
1642600600000|2022-01-19 13:56:40|1568|1552|1568.27|1552.27|1568.47|1552.47|1568|1552|4
1642600610000|2022-01-19 13:56:50|1568.06|1552.06|1568.5|1552.5|1568.5|1552.5|1568.02|1552.02|4
1642600620000|2022-01-19 13:57:00|1568.13|1552.13|1567.5|1551.5|1568.13|1552.13|1567.5|1551.5|10
1642600630000|2022-01-19 13:57:10|1567.43|1551.43|1567.34|1551.34|1567.43|1551.43|1567.34|1551.34|3
1642600640000|2022-01-19 13:57:20|1567.41|1551.41|1567.76|1551.76|1568.26|1552.26|1567.35|1551.35|8
1642600650000|2022-01-19 13:57:30|1568.01|1552.01|1568.32|1552.32|1568.32|1552.32|1568.01|1552.01|3
1642600660000|2022-01-19 13:57:40|1568.45|1552.45|1568.5|1552.5|1568.5|1552.5|1568.45|1552.45|2
1642600670000|2022-01-19 13:57:50|1568.26|1552.26|1567.81|1551.81|1568.26|1552.26|1567.81|1551.81|3
1642600680000|2022-01-19 13:58:00|1568.01|1552.01|1568.26|1552.26|1568.33|1552.33|1568.01|1552.01|4
1642600700000|2022-01-19 13:58:20|1567.86|1551.86|1567.6|1551.6|1567.86|1551.86|1567.6|1551.6|3
1642600710000|2022-01-19 13:58:30|1568|1552|1568.5|1552.5|1568.5|1552.5|1568|1552|5
1642600720000|2022-01-19 13:58:40|1567.55|1551.55|1567.55|1551.55|1567.55|1551.55|1567.55|1551.55|1
1642600730000|2022-01-19 13:58:50|1568|1552|1568.14|1552.14|1568.14|1552.14|1568|1552|2
1642600740000|2022-01-19 13:59:00|1567.84|1551.84|1568.14|1552.14|1568.14|1552.14|1567.84|1551.84|2
1642600760000|2022-01-19 13:59:20|1568|1552|1568|1552|1568|1552|1568|1552|1
1642600770000|2022-01-19 13:59:30|1568.17|1552.17|1567.5|1551.5|1568.17|1552.17|1567.5|1551.5|8
1642600800000|2022-01-19 14:00:00|1567.38|1551.38|1567.5|1551.5|1567.5|1551.5|1567.04|1551.04|4
1642600810000|2022-01-19 14:00:10|1567.05|1551.05|1567.19|1551.19|1567.4|1551.4|1566.84|1550.84|6
1642600820000|2022-01-19 14:00:20|1567.12|1551.12|1567.67|1551.67|1567.67|1551.67|1567.11|1551.11|7
1642600830000|2022-01-19 14:00:30|1567.77|1551.77|1568.17|1552.17|1568.17|1552.17|1567.67|1551.67|3
1642600840000|2022-01-19 14:00:40|1568.46|1552.46|1568.5|1552.5|1568.79|1552.79|1568.46|1552.46|3
1642600850000|2022-01-19 14:00:50|1568.79|1552.79|1568.79|1552.79|1568.88|1552.88|1568.79|1552.79|3
1642600860000|2022-01-19 14:01:00|1568.5|1552.5|1569.4|1553.4|1569.4|1553.4|1568.5|1552.5|4
1642600870000|2022-01-19 14:01:10|1569.65|1553.65|1571|1555|1571.2|1555.2|1569.65|1553.65|11
1642600880000|2022-01-19 14:01:20|1570.5|1554.5|1570.1|1554.1|1570.5|1554.5|1570.1|1554.1|3
1642600900000|2022-01-19 14:01:40|1569.65|1553.65|1569.36|1553.36|1569.65|1553.65|1569.36|1553.36|3
1642600910000|2022-01-19 14:01:50|1569.17|1553.17|1568.75|1552.75|1569.43|1553.43|1568.7|1552.7|8
1642600920000|2022-01-19 14:02:00|1568.6|1552.6|1568.5|1552.5|1568.6|1552.6|1568.5|1552.5|2
1642600950000|2022-01-19 14:02:30|1568.6|1552.6|1568.5|1552.5|1568.6|1552.6|1568.5|1552.5|2
1642600960000|2022-01-19 14:02:40|1568.6|1552.6|1568.5|1552.5|1568.6|1552.6|1568.5|1552.5|2
1642600970000|2022-01-19 14:02:50|1568.59|1552.59|1568.5|1552.5|1568.59|1552.59|1568.5|1552.5|2
1642601000000|2022-01-19 14:03:20|1568.4|1552.4|1568|1552|1568.5|1552.5|1567.96|1551.96|6
1642601010000|2022-01-19 14:03:30|1567.5|1551.5|1567.5|1551.5|1567.5|1551.5|1567.5|1551.5|1
1642601020000|2022-01-19 14:03:40|1567.45|1551.45|1567.47|1551.47|1567.47|1551.47|1567.45|1551.45|2
1642601030000|2022-01-19 14:03:50|1567.29|1551.29|1567.29|1551.29|1567.32|1551.32|1566.94|1550.94|5
1642601040000|2022-01-19 14:04:00|1567.5|1551.5|1567.5|1551.5|1567.5|1551.5|1567.5|1551.5|1
1642601050000|2022-01-19 14:04:10|1567.33|1551.33|1565.86|1549.86|1567.33|1551.33|1565.86|1549.86|4
1642601060000|2022-01-19 14:04:20|1565.66|1549.66|1565.41|1549.41|1565.66|1549.66|1564.8|1548.8|8
1642601070000|2022-01-19 14:04:30|1565.2|1549.2|1565.5|1549.5|1565.5|1549.5|1565.2|1549.2|6
1642601080000|2022-01-19 14:04:40|1565.37|1549.37|1564.8|1548.8|1565.37|1549.37|1564.8|1548.8|3
1642601090000|2022-01-19 14:04:50|1564.87|1548.87|1565.5|1549.5|1565.5|1549.5|1564.75|1548.75|6
1642601110000|2022-01-19 14:05:10|1565.43|1549.43|1564.65|1548.65|1565.43|1549.43|1564.65|1548.65|3
1642601120000|2022-01-19 14:05:20|1564.44|1548.44|1564.72|1548.72|1564.72|1548.72|1564.2|1548.2|6
1642601130000|2022-01-19 14:05:30|1565.3|1549.3|1565.5|1549.5|1565.69|1549.69|1565.3|1549.3|6
1642601140000|2022-01-19 14:05:40|1565.61|1549.61|1566.4|1550.4|1566.4|1550.4|1565.5|1549.5|7
1642601150000|2022-01-19 14:05:50|1566.5|1550.5|1566.72|1550.72|1566.77|1550.77|1566.5|1550.5|8
1642601160000|2022-01-19 14:06:00|1567|1551|1567.5|1551.5|1567.6|1551.6|1567|1551|7
1642601170000|2022-01-19 14:06:10|1567.65|1551.65|1567.65|1551.65|1567.65|1551.65|1567.65|1551.65|1
1642601180000|2022-01-19 14:06:20|1568.19|1552.19|1569.04|1553.04|1569.05|1553.05|1568.19|1552.19|9
1642601190000|2022-01-19 14:06:30|1569.05|1553.05|1568.5|1552.5|1569.05|1553.05|1568.5|1552.5|3
1642601200000|2022-01-19 14:06:40|1568.54|1552.54|1568.54|1552.54|1569.04|1553.04|1568.54|1552.54|7
1642601210000|2022-01-19 14:06:50|1568.5|1552.5|1569.39|1553.39|1569.45|1553.45|1568.5|1552.5|7
1642601220000|2022-01-19 14:07:00|1569.5|1553.5|1569.59|1553.59|1569.7|1553.7|1569.5|1553.5|8
1642601240000|2022-01-19 14:07:20|1569.5|1553.5|1572.33|1556.33|1572.5|1556.5|1569.37|1553.37|11
1642601250000|2022-01-19 14:07:30|1572.24|1556.24|1573|1557|1573.07|1557.07|1572.24|1556.24|6
1642601260000|2022-01-19 14:07:40|1572.86|1556.86|1572.5|1556.5|1572.86|1556.86|1572.36|1556.36|3
1642601270000|2022-01-19 14:07:50|1572.6|1556.6|1573.1|1557.1|1573.1|1557.1|1572.6|1556.6|2
1642601280000|2022-01-19 14:08:00|1573.2|1557.2|1573.22|1557.22|1573.22|1557.22|1573.2|1557.2|3
1642601300000|2022-01-19 14:08:20|1572.72|1556.72|1573.25|1557.25|1573.26|1557.26|1572.5|1556.5|13
1642601310000|2022-01-19 14:08:30|1573.26|1557.26|1574.19|1558.19|1574.36|1558.36|1573.26|1557.26|10
1642601320000|2022-01-19 14:08:40|1574.4|1558.4|1574.19|1558.19|1574.4|1558.4|1574.19|1558.19|4
1642601330000|2022-01-19 14:08:50|1574.2|1558.2|1574.2|1558.2|1574.2|1558.2|1574.2|1558.2|1
1642601340000|2022-01-19 14:09:00|1574.5|1558.5|1574.36|1558.36|1574.55|1558.55|1574.3|1558.3|7
1642601350000|2022-01-19 14:09:10|1574.18|1558.18|1574|1558|1574.18|1558.18|1574|1558|4
1642601360000|2022-01-19 14:09:20|1573.95|1557.95|1572.81|1556.81|1573.95|1557.95|1572.81|1556.81|6
1642601370000|2022-01-19 14:09:30|1572.55|1556.55|1572|1556|1572.55|1556.55|1572|1556|4
1642601380000|2022-01-19 14:09:40|1571.5|1555.5|1571.79|1555.79|1571.92|1555.92|1571.5|1555.5|7
1642601390000|2022-01-19 14:09:50|1571.82|1555.82|1572.41|1556.41|1572.41|1556.41|1571.5|1555.5|9
1642601400000|2022-01-19 14:10:00|1572.4|1556.4|1571.75|1555.75|1572.5|1556.5|1571.75|1555.75|7
1642601410000|2022-01-19 14:10:10|1571.5|1555.5|1572.5|1556.5|1572.5|1556.5|1571.5|1555.5|6
1642601420000|2022-01-19 14:10:20|1572.71|1556.71|1573.28|1557.28|1573.28|1557.28|1572.71|1556.71|3
1642601430000|2022-01-19 14:10:30|1573.5|1557.5|1573.5|1557.5|1573.5|1557.5|1573.5|1557.5|1
1642601440000|2022-01-19 14:10:40|1573.69|1557.69|1574.59|1558.59|1575.01|1559.01|1573.5|1557.5|11
1642601450000|2022-01-19 14:10:50|1574.5|1558.5|1574.77|1558.77|1574.77|1558.77|1574.5|1558.5|2
1642601460000|2022-01-19 14:11:00|1574.55|1558.55|1573.75|1557.75|1574.55|1558.55|1573.75|1557.75|5
1642601470000|2022-01-19 14:11:10|1573.44|1557.44|1572.92|1556.92|1573.5|1557.5|1572.92|1556.92|8
1642601480000|2022-01-19 14:11:20|1572.76|1556.76|1572.5|1556.5|1572.76|1556.76|1572.5|1556.5|3
1642601490000|2022-01-19 14:11:30|1572.88|1556.88|1573.31|1557.31|1573.69|1557.69|1572.88|1556.88|8
1642601500000|2022-01-19 14:11:40|1573|1557|1571.8|1555.8|1573|1557|1571.8|1555.8|3
1642601510000|2022-01-19 14:11:50|1571.5|1555.5|1571.5|1555.5|1571.5|1555.5|1571.25|1555.25|3
1642601520000|2022-01-19 14:12:00|1571.35|1555.35|1570.55|1554.55|1571.35|1555.35|1570.55|1554.55|3
1642601530000|2022-01-19 14:12:10|1570.5|1554.5|1570.5|1554.5|1570.5|1554.5|1570.5|1554.5|1
1642601540000|2022-01-19 14:12:20|1570.14|1554.14|1570.14|1554.14|1570.14|1554.14|1570.14|1554.14|1
1642601550000|2022-01-19 14:12:30|1570|1554|1570.36|1554.36|1570.36|1554.36|1569.55|1553.55|5
1642601560000|2022-01-19 14:12:40|1570.18|1554.18|1570.18|1554.18|1570.18|1554.18|1570.07|1554.07|3
1642601570000|2022-01-19 14:12:50|1569.83|1553.83|1570.19|1554.19|1570.19|1554.19|1569.83|1553.83|3
1642601580000|2022-01-19 14:13:00|1570.1|1554.1|1569.32|1553.32|1570.18|1554.18|1569.32|1553.32|5
1642601590000|2022-01-19 14:13:10|1569.29|1553.29|1568.87|1552.87|1569.32|1553.32|1568.87|1552.87|3
1642601600000|2022-01-19 14:13:20|1569.32|1553.32|1568.88|1552.88|1569.32|1553.32|1568.39|1552.39|7
1642601610000|2022-01-19 14:13:30|1568.9|1552.9|1569|1553|1569|1553|1568.5|1552.5|5
1642601620000|2022-01-19 14:13:40|1569.07|1553.07|1569.07|1553.07|1569.07|1553.07|1569.07|1553.07|1
1642601630000|2022-01-19 14:13:50|1569.15|1553.15|1569|1553|1569.45|1553.45|1569|1553|3
1642601650000|2022-01-19 14:14:10|1568.5|1552.5|1568.2|1552.2|1568.5|1552.5|1568.2|1552.2|3
1642601660000|2022-01-19 14:14:20|1568.37|1552.37|1568.75|1552.75|1568.79|1552.79|1568.27|1552.27|8
1642601670000|2022-01-19 14:14:30|1569|1553|1569|1553|1569|1553|1569|1553|1
1642601680000|2022-01-19 14:14:40|1568.93|1552.93|1568.37|1552.37|1568.93|1552.93|1568.27|1552.27|4
1642601690000|2022-01-19 14:14:50|1568.35|1552.35|1568.35|1552.35|1568.35|1552.35|1568.35|1552.35|1
1642601700000|2022-01-19 14:15:00|1568.37|1552.37|1568.18|1552.18|1568.37|1552.37|1568.18|1552.18|4
1642601710000|2022-01-19 14:15:10|1567.8|1551.8|1567.85|1551.85|1567.85|1551.85|1567.8|1551.8|2
1642601720000|2022-01-19 14:15:20|1567.75|1551.75|1567.5|1551.5|1567.75|1551.75|1567.5|1551.5|3
1642601730000|2022-01-19 14:15:30|1568|1552|1568|1552|1568|1552|1568|1552|1
1642601740000|2022-01-19 14:15:40|1568.05|1552.05|1568.13|1552.13|1568.24|1552.24|1568|1552|4
1642601750000|2022-01-19 14:15:50|1568.24|1552.24|1569.17|1553.17|1569.17|1553.17|1568.24|1552.24|6
1642601760000|2022-01-19 14:16:00|1569.18|1553.18|1569.33|1553.33|1569.5|1553.5|1569.15|1553.15|7
1642601770000|2022-01-19 14:16:10|1569.5|1553.5|1568.75|1552.75|1569.5|1553.5|1568.75|1552.75|6
1642601780000|2022-01-19 14:16:20|1569.17|1553.17|1569.5|1553.5|1569.5|1553.5|1569.01|1553.01|8
1642601790000|2022-01-19 14:16:30|1569.75|1553.75|1570.22|1554.22|1570.22|1554.22|1569.75|1553.75|3
1642601810000|2022-01-19 14:16:50|1570.5|1554.5|1570.5|1554.5|1570.5|1554.5|1570.5|1554.5|1
1642601830000|2022-01-19 14:17:10|1570.34|1554.34|1570.5|1554.5|1570.5|1554.5|1570.34|1554.34|3
1642601840000|2022-01-19 14:17:20|1570.82|1554.82|1571.2|1555.2|1571.21|1555.21|1570.82|1554.82|5
1642601850000|2022-01-19 14:17:30|1571.21|1555.21|1571.21|1555.21|1571.25|1555.25|1571.21|1555.21|3
1642601860000|2022-01-19 14:17:40|1571.2|1555.2|1570.5|1554.5|1571.2|1555.2|1570.5|1554.5|8
1642601870000|2022-01-19 14:17:50|1570.4|1554.4|1570.98|1554.98|1571.01|1555.01|1570.32|1554.32|9
1642601880000|2022-01-19 14:18:00|1571.2|1555.2|1571.39|1555.39|1571.39|1555.39|1571.2|1555.2|2
1642601890000|2022-01-19 14:18:10|1571.5|1555.5|1571.5|1555.5|1571.5|1555.5|1571.5|1555.5|1
1642601910000|2022-01-19 14:18:30|1571.75|1555.75|1572.5|1556.5|1572.52|1556.52|1571.75|1555.75|9
1642601920000|2022-01-19 14:18:40|1572.38|1556.38|1572.35|1556.35|1572.38|1556.38|1572.35|1556.35|2
1642601940000|2022-01-19 14:19:00|1572.5|1556.5|1572.5|1556.5|1572.5|1556.5|1572.5|1556.5|1
1642601950000|2022-01-19 14:19:10|1572.42|1556.42|1572.25|1556.25|1572.42|1556.42|1572.25|1556.25|3
1642601960000|2022-01-19 14:19:20|1572.15|1556.15|1571.75|1555.75|1572.15|1556.15|1571.75|1555.75|2
1642601970000|2022-01-19 14:19:30|1571.5|1555.5|1571.5|1555.5|1571.5|1555.5|1571.1|1555.1|6
1642601980000|2022-01-19 14:19:40|1571|1555|1571|1555|1571|1555|1570|1554|9
1642601990000|2022-01-19 14:19:50|1571.13|1555.13|1570.93|1554.93|1571.45|1555.45|1570.93|1554.93|5
1642602000000|2022-01-19 14:20:00|1570.9|1554.9|1570.23|1554.23|1570.9|1554.9|1570.23|1554.23|5
1642602010000|2022-01-19 14:20:10|1570.22|1554.22|1569.7|1553.7|1570.5|1554.5|1569.7|1553.7|7
1642602020000|2022-01-19 14:20:20|1570.2|1554.2|1570.36|1554.36|1570.36|1554.36|1569.84|1553.84|6
1642602040000|2022-01-19 14:20:40|1570.57|1554.57|1571.5|1555.5|1571.5|1555.5|1570.57|1554.57|5
1642602050000|2022-01-19 14:20:50|1571.56|1555.56|1572.51|1556.51|1572.52|1556.52|1571.56|1555.56|4
1642602060000|2022-01-19 14:21:00|1572.5|1556.5|1572.69|1556.69|1572.69|1556.69|1572.5|1556.5|7
1642602070000|2022-01-19 14:21:10|1572.62|1556.62|1574.34|1558.34|1574.34|1558.34|1572.57|1556.57|8
1642602080000|2022-01-19 14:21:20|1574.43|1558.43|1574.5|1558.5|1574.62|1558.62|1574.43|1558.43|5
1642602090000|2022-01-19 14:21:30|1574.62|1558.62|1574|1558|1574.62|1558.62|1574|1558|7
1642602100000|2022-01-19 14:21:40|1573.5|1557.5|1573.5|1557.5|1573.5|1557.5|1573.5|1557.5|1
1642602120000|2022-01-19 14:22:00|1573.69|1557.69|1573.5|1557.5|1573.69|1557.69|1573.5|1557.5|4
1642602130000|2022-01-19 14:22:10|1573.4|1557.4|1573.33|1557.33|1573.4|1557.4|1573.33|1557.33|2
1642602160000|2022-01-19 14:22:40|1573.32|1557.32|1573.32|1557.32|1573.32|1557.32|1573.19|1557.19|3
1642602170000|2022-01-19 14:22:50|1573.19|1557.19|1573.21|1557.21|1573.21|1557.21|1573.19|1557.19|2
1642602180000|2022-01-19 14:23:00|1573.18|1557.18|1573.2|1557.2|1573.22|1557.22|1573.18|1557.18|3
1642602190000|2022-01-19 14:23:10|1573.23|1557.23|1573.23|1557.23|1573.23|1557.23|1573.23|1557.23|1
1642602200000|2022-01-19 14:23:20|1572.83|1556.83|1573.23|1557.23|1573.23|1557.23|1572.83|1556.83|4
1642602210000|2022-01-19 14:23:30|1572.83|1556.83|1572.5|1556.5|1572.83|1556.83|1572.5|1556.5|2
1642602220000|2022-01-19 14:23:40|1572|1556|1571.29|1555.29|1572|1556|1571.29|1555.29|4
1642602230000|2022-01-19 14:23:50|1571.35|1555.35|1571.37|1555.37|1571.37|1555.37|1571.29|1555.29|3
1642602240000|2022-01-19 14:24:00|1571.5|1555.5|1572.25|1556.25|1572.4|1556.4|1571.5|1555.5|10
1642602250000|2022-01-19 14:24:10|1572.5|1556.5|1572|1556|1572.5|1556.5|1572|1556|7
1642602270000|2022-01-19 14:24:30|1571.91|1555.91|1571|1555|1571.91|1555.91|1571|1555|3
1642602280000|2022-01-19 14:24:40|1570.94|1554.94|1571|1555|1571|1555|1570.94|1554.94|2
1642602290000|2022-01-19 14:24:50|1570.89|1554.89|1571.39|1555.39|1571.39|1555.39|1570.89|1554.89|2
1642602300000|2022-01-19 14:25:00|1570.89|1554.89|1570.5|1554.5|1570.99|1554.99|1570.5|1554.5|4
1642602330000|2022-01-19 14:25:30|1570.43|1554.43|1570|1554|1570.43|1554.43|1569.29|1553.29|10
1642602360000|2022-01-19 14:26:00|1569.5|1553.5|1569.5|1553.5|1569.5|1553.5|1569.5|1553.5|1
1642602380000|2022-01-19 14:26:20|1569.67|1553.67|1570.17|1554.17|1570.45|1554.45|1569.67|1553.67|4
1642602390000|2022-01-19 14:26:30|1570.46|1554.46|1570.74|1554.74|1570.9|1554.9|1570.17|1554.17|5
1642602400000|2022-01-19 14:26:40|1570.64|1554.64|1570.65|1554.65|1570.65|1554.65|1570.64|1554.64|2
1642602410000|2022-01-19 14:26:50|1570.58|1554.58|1570.5|1554.5|1570.58|1554.58|1570.5|1554.5|3
1642602430000|2022-01-19 14:27:10|1571.45|1555.45|1571.45|1555.45|1571.45|1555.45|1571.45|1555.45|1
1642602440000|2022-01-19 14:27:20|1571.5|1555.5|1571.5|1555.5|1571.5|1555.5|1571.44|1555.44|3
1642602450000|2022-01-19 14:27:30|1571.54|1555.54|1572.27|1556.27|1572.27|1556.27|1571.5|1555.5|5
1642602460000|2022-01-19 14:27:40|1572.38|1556.38|1572.38|1556.38|1572.38|1556.38|1572.38|1556.38|1
1642602480000|2022-01-19 14:28:00|1572.4|1556.4|1571.9|1555.9|1572.4|1556.4|1571.9|1555.9|3
1642602510000|2022-01-19 14:28:30|1571.49|1555.49|1571.21|1555.21|1571.49|1555.49|1571.21|1555.21|2
1642602520000|2022-01-19 14:28:40|1571.5|1555.5|1571.5|1555.5|1571.5|1555.5|1571.5|1555.5|1
1642602530000|2022-01-19 14:28:50|1571.64|1555.64|1572|1556|1572|1556|1571.64|1555.64|3
1642602540000|2022-01-19 14:29:00|1572.11|1556.11|1572.5|1556.5|1572.5|1556.5|1572.07|1556.07|8
1642602550000|2022-01-19 14:29:10|1573|1557|1573.49|1557.49|1573.49|1557.49|1573|1557|3
1642602560000|2022-01-19 14:29:20|1573.65|1557.65|1575.09|1559.09|1575.09|1559.09|1573.65|1557.65|11
1642602570000|2022-01-19 14:29:30|1575.25|1559.25|1575.9|1559.9|1575.9|1559.9|1575.25|1559.25|3
1642602580000|2022-01-19 14:29:40|1575.63|1559.63|1575.52|1559.52|1575.68|1559.68|1575.52|1559.52|4
1642602590000|2022-01-19 14:29:50|1575.85|1559.85|1575.5|1559.5|1575.85|1559.85|1575.5|1559.5|2
1642602600000|2022-01-19 14:30:00|1575.44|1559.44|1574.5|1558.5|1575.5|1559.5|1574.05|1558.05|11
1642602610000|2022-01-19 14:30:10|1574.55|1558.55|1576.55|1560.55|1576.55|1560.55|1574.55|1558.55|10
1642602620000|2022-01-19 14:30:20|1576.89|1560.89|1578.72|1562.72|1579.05|1563.05|1576.86|1560.86|11
1642602630000|2022-01-19 14:30:30|1578.5|1562.5|1578.5|1562.5|1578.51|1562.51|1578.5|1562.5|3
1642602640000|2022-01-19 14:30:40|1578.35|1562.35|1579.35|1563.35|1579.45|1563.45|1578.35|1562.35|8
1642602650000|2022-01-19 14:30:50|1579|1563|1578|1562|1579.13|1563.13|1578|1562|8
1642602660000|2022-01-19 14:31:00|1577.92|1561.92|1577|1561|1577.92|1561.92|1576.88|1560.88|6
1642602670000|2022-01-19 14:31:10|1577.26|1561.26|1577.3|1561.3|1577.5|1561.5|1577.26|1561.26|3
1642602680000|2022-01-19 14:31:20|1577.5|1561.5|1577.27|1561.27|1577.5|1561.5|1576.75|1560.75|8
1642602690000|2022-01-19 14:31:30|1577.15|1561.15|1577.76|1561.76|1577.8|1561.8|1577.15|1561.15|8
1642602700000|2022-01-19 14:31:40|1578.03|1562.03|1578.38|1562.38|1578.38|1562.38|1577.75|1561.75|5
1642602710000|2022-01-19 14:31:50|1578.22|1562.22|1578.22|1562.22|1578.35|1562.35|1578.14|1562.14|12
1642602720000|2022-01-19 14:32:00|1578.23|1562.23|1579.27|1563.27|1579.61|1563.61|1578.23|1562.23|18
1642602730000|2022-01-19 14:32:10|1579.1|1563.1|1579.1|1563.1|1579.1|1563.1|1579.1|1563.1|1
1642602740000|2022-01-19 14:32:20|1579|1563|1578.33|1562.33|1579|1563|1578.33|1562.33|8
1642602750000|2022-01-19 14:32:30|1578.5|1562.5|1578.31|1562.31|1578.5|1562.5|1578|1562|6
1642602760000|2022-01-19 14:32:40|1578.5|1562.5|1578.33|1562.33|1579|1563|1578.33|1562.33|13
1642602770000|2022-01-19 14:32:50|1578.3|1562.3|1577.15|1561.15|1578.5|1562.5|1577|1561|7
1642602780000|2022-01-19 14:33:00|1577.26|1561.26|1578|1562|1578.21|1562.21|1577.26|1561.26|9
1642602790000|2022-01-19 14:33:10|1577.55|1561.55|1577.55|1561.55|1577.55|1561.55|1577.55|1561.55|1
1642602800000|2022-01-19 14:33:20|1577.25|1561.25|1576.5|1560.5|1577.25|1561.25|1576.5|1560.5|6
1642602810000|2022-01-19 14:33:30|1576.92|1560.92|1577|1561|1577.21|1561.21|1576.5|1560.5|7
1642602820000|2022-01-19 14:33:40|1577.13|1561.13|1577.09|1561.09|1577.35|1561.35|1577.09|1561.09|4
1642602830000|2022-01-19 14:33:50|1577.25|1561.25|1576.55|1560.55|1577.25|1561.25|1576.42|1560.42|10
1642602840000|2022-01-19 14:34:00|1576.42|1560.42|1576|1560|1576.55|1560.55|1576|1560|5
1642602850000|2022-01-19 14:34:10|1576.26|1560.26|1577.35|1561.35|1577.35|1561.35|1576.26|1560.26|6
1642602860000|2022-01-19 14:34:20|1577.5|1561.5|1577|1561|1577.5|1561.5|1576.94|1560.94|5
1642602870000|2022-01-19 14:34:30|1576.89|1560.89|1576.21|1560.21|1577|1561|1576.21|1560.21|14
1642602880000|2022-01-19 14:34:40|1575.81|1559.81|1575.65|1559.65|1575.86|1559.86|1575.58|1559.58|6
1642602890000|2022-01-19 14:34:50|1575.5|1559.5|1575.75|1559.75|1575.75|1559.75|1575.5|1559.5|2
1642602900000|2022-01-19 14:35:00|1575.92|1559.92|1576.5|1560.5|1576.5|1560.5|1575.92|1559.92|8
1642602910000|2022-01-19 14:35:10|1576.46|1560.46|1576.24|1560.24|1576.46|1560.46|1576.24|1560.24|3
1642602920000|2022-01-19 14:35:20|1575.65|1559.65|1575.5|1559.5|1575.7|1559.7|1575.5|1559.5|4
1642602930000|2022-01-19 14:35:30|1575.9|1559.9|1577.1|1561.1|1577.1|1561.1|1575.5|1559.5|8
1642602940000|2022-01-19 14:35:40|1577.27|1561.27|1578.5|1562.5|1578.96|1562.96|1577.27|1561.27|16
1642602950000|2022-01-19 14:35:50|1578.88|1562.88|1579.46|1563.46|1579.46|1563.46|1578.1|1562.1|11
1642602960000|2022-01-19 14:36:00|1579.34|1563.34|1578.5|1562.5|1579.34|1563.34|1578.5|1562.5|10
1642602970000|2022-01-19 14:36:10|1578.22|1562.22|1578.35|1562.35|1578.5|1562.5|1578|1562|8
1642602980000|2022-01-19 14:36:20|1578.09|1562.09|1578.97|1562.97|1578.97|1562.97|1577.87|1561.87|8
1642602990000|2022-01-19 14:36:30|1579.22|1563.22|1582.38|1566.38|1582.38|1566.38|1579.22|1563.22|15
1642603000000|2022-01-19 14:36:40|1582.31|1566.31|1581.75|1565.75|1582.31|1566.31|1581.5|1565.5|10
1642603010000|2022-01-19 14:36:50|1582|1566|1582|1566|1582|1566|1581.5|1565.5|4
1642603020000|2022-01-19 14:37:00|1581.5|1565.5|1581.33|1565.33|1581.5|1565.5|1581.33|1565.33|4
1642603030000|2022-01-19 14:37:10|1581.5|1565.5|1582.49|1566.49|1582.49|1566.49|1581.5|1565.5|5
1642603040000|2022-01-19 14:37:20|1582.34|1566.34|1583.27|1567.27|1583.45|1567.45|1582.27|1566.27|11
1642603050000|2022-01-19 14:37:30|1583.03|1567.03|1582.86|1566.86|1583.03|1567.03|1582.7|1566.7|4
1642603060000|2022-01-19 14:37:40|1582.92|1566.92|1583.29|1567.29|1583.29|1567.29|1582.79|1566.79|10
1642603070000|2022-01-19 14:37:50|1583.01|1567.01|1582.39|1566.39|1583.41|1567.41|1582.39|1566.39|12
1642603080000|2022-01-19 14:38:00|1582.5|1566.5|1582.67|1566.67|1582.67|1566.67|1582.5|1566.5|11
1642603090000|2022-01-19 14:38:10|1582.7|1566.7|1582.67|1566.67|1582.7|1566.7|1582.65|1566.65|6
1642603100000|2022-01-19 14:38:20|1582.84|1566.84|1583.3|1567.3|1583.3|1567.3|1582.6|1566.6|11
1642603110000|2022-01-19 14:38:30|1582.97|1566.97|1582.5|1566.5|1582.97|1566.97|1582.5|1566.5|7
1642603120000|2022-01-19 14:38:40|1582.61|1566.61|1582.67|1566.67|1582.72|1566.72|1582.61|1566.61|5
1642603130000|2022-01-19 14:38:50|1582.76|1566.76|1582.76|1566.76|1582.76|1566.76|1582.76|1566.76|1
1642603140000|2022-01-19 14:39:00|1583.04|1567.04|1583.3|1567.3|1583.47|1567.47|1583.04|1567.04|9
1642603150000|2022-01-19 14:39:10|1583.17|1567.17|1583.17|1567.17|1583.17|1567.17|1582.95|1566.95|4
1642603160000|2022-01-19 14:39:20|1583.25|1567.25|1583.3|1567.3|1583.3|1567.3|1583.11|1567.11|6
1642603170000|2022-01-19 14:39:30|1583.18|1567.18|1583.5|1567.5|1583.5|1567.5|1583.18|1567.18|4
1642603180000|2022-01-19 14:39:40|1583.46|1567.46|1583.46|1567.46|1583.5|1567.5|1583.46|1567.46|3
1642603190000|2022-01-19 14:39:50|1583.4|1567.4|1582.5|1566.5|1583.4|1567.4|1582.5|1566.5|7
1642603200000|2022-01-19 14:40:00|1582.59|1566.59|1581.09|1565.09|1582.59|1566.59|1581.09|1565.09|7
1642603210000|2022-01-19 14:40:10|1581|1565|1580.9|1564.9|1581|1565|1580.5|1564.5|8
1642603220000|2022-01-19 14:40:20|1581|1565|1581.66|1565.66|1581.66|1565.66|1581|1565|8
1642603230000|2022-01-19 14:40:30|1581.5|1565.5|1581.5|1565.5|1581.88|1565.88|1581.5|1565.5|6
1642603240000|2022-01-19 14:40:40|1581.29|1565.29|1582.39|1566.39|1582.58|1566.58|1581.18|1565.18|16
1642603250000|2022-01-19 14:40:50|1582.5|1566.5|1582.94|1566.94|1582.94|1566.94|1582.5|1566.5|5
1642603260000|2022-01-19 14:41:00|1583.14|1567.14|1584.5|1568.5|1585.03|1569.03|1583.14|1567.14|17
1642603270000|2022-01-19 14:41:10|1584.66|1568.66|1584.13|1568.13|1584.66|1568.66|1584.13|1568.13|5
1642603280000|2022-01-19 14:41:20|1584.24|1568.24|1584.5|1568.5|1584.78|1568.78|1584.24|1568.24|3
1642603290000|2022-01-19 14:41:30|1584.74|1568.74|1584.78|1568.78|1584.9|1568.9|1584.74|1568.74|6
1642603300000|2022-01-19 14:41:40|1584.66|1568.66|1584.13|1568.13|1584.66|1568.66|1584.13|1568.13|4
1642603310000|2022-01-19 14:41:50|1583.63|1567.63|1583.5|1567.5|1583.63|1567.63|1583.5|1567.5|2
1642603320000|2022-01-19 14:42:00|1583.62|1567.62|1584.7|1568.7|1584.7|1568.7|1583.62|1567.62|10
1642603330000|2022-01-19 14:42:10|1584.6|1568.6|1584.82|1568.82|1585.4|1569.4|1584.58|1568.58|11
1642603340000|2022-01-19 14:42:20|1584.58|1568.58|1584.78|1568.78|1584.78|1568.78|1584.5|1568.5|8
1642603350000|2022-01-19 14:42:30|1584.73|1568.73|1584.5|1568.5|1584.89|1568.89|1584.5|1568.5|9
1642603360000|2022-01-19 14:42:40|1584.37|1568.37|1584|1568|1584.37|1568.37|1583.85|1567.85|8
1642603370000|2022-01-19 14:42:50|1583.75|1567.75|1583.07|1567.07|1583.75|1567.75|1582.96|1566.96|14
1642603380000|2022-01-19 14:43:00|1583.23|1567.23|1583|1567|1583.75|1567.75|1583|1567|10
1642603390000|2022-01-19 14:43:10|1582.5|1566.5|1582.5|1566.5|1583|1567|1582.5|1566.5|10
1642603400000|2022-01-19 14:43:20|1583|1567|1583.1|1567.1|1583.1|1567.1|1583|1567|5
1642603410000|2022-01-19 14:43:30|1583.09|1567.09|1583.1|1567.1|1583.1|1567.1|1582.65|1566.65|6
1642603420000|2022-01-19 14:43:40|1583.29|1567.29|1583.29|1567.29|1583.29|1567.29|1583.2|1567.2|3
1642603430000|2022-01-19 14:43:50|1583.08|1567.08|1582.83|1566.83|1583.08|1567.08|1582.5|1566.5|10
1642603440000|2022-01-19 14:44:00|1582.58|1566.58|1582.75|1566.75|1583.34|1567.34|1582.58|1566.58|9
1642603450000|2022-01-19 14:44:10|1583|1567|1584.57|1568.57|1585.08|1569.08|1583|1567|16
1642603460000|2022-01-19 14:44:20|1584.49|1568.49|1583.76|1567.76|1584.5|1568.5|1583.76|1567.76|12
1642603470000|2022-01-19 14:44:30|1583.6|1567.6|1584.38|1568.38|1584.38|1568.38|1583.6|1567.6|3
1642603480000|2022-01-19 14:44:40|1584.19|1568.19|1584.19|1568.19|1584.19|1568.19|1583.94|1567.94|7
1642603490000|2022-01-19 14:44:50|1584.5|1568.5|1584.5|1568.5|1584.5|1568.5|1584.5|1568.5|1
1642603500000|2022-01-19 14:45:00|1584.4|1568.4|1584.5|1568.5|1584.5|1568.5|1584.33|1568.33|6
1642603510000|2022-01-19 14:45:10|1584.58|1568.58|1585.4|1569.4|1585.46|1569.46|1584.58|1568.58|10
1642603520000|2022-01-19 14:45:20|1585.35|1569.35|1585.05|1569.05|1585.4|1569.4|1585|1569|5
1642603530000|2022-01-19 14:45:30|1584.55|1568.55|1584.5|1568.5|1584.55|1568.55|1583.7|1567.7|10
1642603540000|2022-01-19 14:45:40|1584.39|1568.39|1582.7|1566.7|1584.5|1568.5|1582.7|1566.7|10
1642603550000|2022-01-19 14:45:50|1582.5|1566.5|1582.98|1566.98|1583|1567|1582.5|1566.5|7
1642603560000|2022-01-19 14:46:00|1582.9|1566.9|1584.51|1568.51|1584.64|1568.64|1582.5|1566.5|19
1642603570000|2022-01-19 14:46:10|1584.4|1568.4|1588.12|1572.12|1588.25|1572.25|1584.4|1568.4|20
1642603580000|2022-01-19 14:46:20|1588.1|1572.1|1586.72|1570.72|1588.1|1572.1|1586.6|1570.6|5
1642603590000|2022-01-19 14:46:30|1586.81|1570.81|1586.5|1570.5|1586.81|1570.81|1586.05|1570.05|8
1642603600000|2022-01-19 14:46:40|1586.19|1570.19|1586|1570|1586.4|1570.4|1586|1570|8
1642603610000|2022-01-19 14:46:50|1586.16|1570.16|1585.98|1569.98|1586.25|1570.25|1585.98|1569.98|7
1642603620000|2022-01-19 14:47:00|1586.02|1570.02|1585.68|1569.68|1586.31|1570.31|1585.68|1569.68|12
1642603630000|2022-01-19 14:47:10|1585.87|1569.87|1586.47|1570.47|1586.47|1570.47|1585.87|1569.87|7
1642603640000|2022-01-19 14:47:20|1586.18|1570.18|1586|1570|1586.4|1570.4|1586|1570|12
1642603650000|2022-01-19 14:47:30|1586.06|1570.06|1584|1568|1586.07|1570.07|1584|1568|15
1642603660000|2022-01-19 14:47:40|1584.29|1568.29|1583.65|1567.65|1584.29|1568.29|1583.65|1567.65|7
1642603670000|2022-01-19 14:47:50|1584|1568|1584.5|1568.5|1585|1569|1583.91|1567.91|11
1642603680000|2022-01-19 14:48:00|1584.38|1568.38|1584.1|1568.1|1584.5|1568.5|1583.89|1567.89|6
1642603690000|2022-01-19 14:48:10|1584.11|1568.11|1584.31|1568.31|1584.5|1568.5|1584.1|1568.1|9
1642603700000|2022-01-19 14:48:20|1584.23|1568.23|1584.21|1568.21|1584.33|1568.33|1584.1|1568.1|6
1642603710000|2022-01-19 14:48:30|1584.5|1568.5|1584.81|1568.81|1584.81|1568.81|1584.41|1568.41|6
1642603720000|2022-01-19 14:48:40|1584.56|1568.56|1584.5|1568.5|1584.56|1568.56|1584|1568|11
1642603730000|2022-01-19 14:48:50|1584|1568|1583.5|1567.5|1584|1568|1583.5|1567.5|3
1642603740000|2022-01-19 14:49:00|1583.3|1567.3|1581.95|1565.95|1583.5|1567.5|1581.95|1565.95|7
1642603750000|2022-01-19 14:49:10|1582|1566|1581.5|1565.5|1582.5|1566.5|1581.5|1565.5|10
1642603760000|2022-01-19 14:49:20|1581.05|1565.05|1579.82|1563.82|1581.14|1565.14|1579.82|1563.82|8
1642603770000|2022-01-19 14:49:30|1579.7|1563.7|1579|1563|1579.7|1563.7|1579|1563|7
1642603780000|2022-01-19 14:49:40|1578.92|1562.92|1578.5|1562.5|1578.92|1562.92|1578.5|1562.5|4
1642603790000|2022-01-19 14:49:50|1579|1563|1579.5|1563.5|1580.07|1564.07|1579|1563|13
1642603800000|2022-01-19 14:50:00|1579.65|1563.65|1579.2|1563.2|1580.23|1564.23|1579.2|1563.2|8
1642603810000|2022-01-19 14:50:10|1579|1563|1579.1|1563.1|1579.11|1563.11|1579|1563|4
1642603820000|2022-01-19 14:50:20|1579.13|1563.13|1579.5|1563.5|1579.75|1563.75|1579.13|1563.13|4
1642603830000|2022-01-19 14:50:30|1579.41|1563.41|1580.31|1564.31|1580.31|1564.31|1579|1563|14
1642603840000|2022-01-19 14:50:40|1580.5|1564.5|1581.2|1565.2|1581.5|1565.5|1580.5|1564.5|10
1642603850000|2022-01-19 14:50:50|1581.4|1565.4|1580.5|1564.5|1581.4|1565.4|1580.5|1564.5|5
1642603860000|2022-01-19 14:51:00|1580.14|1564.14|1580.65|1564.65|1580.65|1564.65|1580|1564|14
1642603870000|2022-01-19 14:51:10|1580.73|1564.73|1581.24|1565.24|1581.5|1565.5|1580.73|1564.73|8
1642603880000|2022-01-19 14:51:20|1581.42|1565.42|1582.23|1566.23|1582.23|1566.23|1581.42|1565.42|6
1642603890000|2022-01-19 14:51:30|1581.98|1565.98|1581.28|1565.28|1582.13|1566.13|1581.28|1565.28|5
1642603900000|2022-01-19 14:51:40|1581.29|1565.29|1581.75|1565.75|1581.75|1565.75|1581.29|1565.29|7
1642603910000|2022-01-19 14:51:50|1581.78|1565.78|1581.6|1565.6|1581.78|1565.78|1581.5|1565.5|4
1642603920000|2022-01-19 14:52:00|1582|1566|1582|1566|1582.38|1566.38|1582|1566|6
1642603930000|2022-01-19 14:52:10|1582.4|1566.4|1582.91|1566.91|1583.5|1567.5|1582.4|1566.4|12
1642603940000|2022-01-19 14:52:20|1582.75|1566.75|1581.24|1565.24|1582.75|1566.75|1581.22|1565.22|8
1642603950000|2022-01-19 14:52:30|1581.36|1565.36|1581|1565|1581.5|1565.5|1580.9|1564.9|9
1642603960000|2022-01-19 14:52:40|1581.2|1565.2|1581.2|1565.2|1581.39|1565.39|1581.2|1565.2|4
1642603970000|2022-01-19 14:52:50|1581.21|1565.21|1581.75|1565.75|1581.75|1565.75|1581.2|1565.2|8
1642603980000|2022-01-19 14:53:00|1581.9|1565.9|1583.5|1567.5|1583.5|1567.5|1581.9|1565.9|15
1642603990000|2022-01-19 14:53:10|1583.72|1567.72|1584.5|1568.5|1584.5|1568.5|1583.72|1567.72|7
1642604000000|2022-01-19 14:53:20|1584.29|1568.29|1583.9|1567.9|1584.29|1568.29|1583.29|1567.29|8
1642604010000|2022-01-19 14:53:30|1584|1568|1583.8|1567.8|1584.26|1568.26|1583.8|1567.8|7
1642604020000|2022-01-19 14:53:40|1583.81|1567.81|1583.55|1567.55|1583.85|1567.85|1583.44|1567.44|9
1642604030000|2022-01-19 14:53:50|1583.5|1567.5|1583.5|1567.5|1584.12|1568.12|1583.5|1567.5|7
1642604040000|2022-01-19 14:54:00|1583.39|1567.39|1583.46|1567.46|1583.5|1567.5|1583.29|1567.29|11
1642604050000|2022-01-19 14:54:10|1583.47|1567.47|1583.62|1567.62|1583.62|1567.62|1583.47|1567.47|3
1642604060000|2022-01-19 14:54:20|1584.12|1568.12|1584.12|1568.12|1584.45|1568.45|1583.94|1567.94|6
1642604070000|2022-01-19 14:54:30|1584.25|1568.25|1584.12|1568.12|1584.35|1568.35|1584.12|1568.12|4
1642604080000|2022-01-19 14:54:40|1584.4|1568.4|1584.67|1568.67|1584.79|1568.79|1584.4|1568.4|5
1642604090000|2022-01-19 14:54:50|1584.64|1568.64|1584.4|1568.4|1584.72|1568.72|1584.03|1568.03|13
1642604100000|2022-01-19 14:55:00|1584.29|1568.29|1583.75|1567.75|1584.29|1568.29|1583.68|1567.68|9
1642604110000|2022-01-19 14:55:10|1584.2|1568.2|1586.24|1570.24|1586.24|1570.24|1584.2|1568.2|9
1642604120000|2022-01-19 14:55:20|1586.5|1570.5|1586.33|1570.33|1586.52|1570.52|1586.33|1570.33|7
1642604130000|2022-01-19 14:55:30|1586.5|1570.5|1585.65|1569.65|1586.5|1570.5|1585.65|1569.65|4
1642604140000|2022-01-19 14:55:40|1585.66|1569.66|1586.77|1570.77|1586.77|1570.77|1585.66|1569.66|5
1642604150000|2022-01-19 14:55:50|1586.5|1570.5|1586.17|1570.17|1586.5|1570.5|1586.17|1570.17|7
1642604160000|2022-01-19 14:56:00|1586|1570|1585.97|1569.97|1586|1570|1585.23|1569.23|14
1642604170000|2022-01-19 14:56:10|1586.24|1570.24|1586.15|1570.15|1586.25|1570.25|1585.62|1569.62|10
1642604180000|2022-01-19 14:56:20|1586.07|1570.07|1586.5|1570.5|1586.5|1570.5|1586.07|1570.07|2
1642604200000|2022-01-19 14:56:40|1586.75|1570.75|1586.5|1570.5|1586.75|1570.75|1586.5|1570.5|2
1642604210000|2022-01-19 14:56:50|1586.45|1570.45|1586.45|1570.45|1586.45|1570.45|1586.45|1570.45|1
1642604220000|2022-01-19 14:57:00|1586.24|1570.24|1586.24|1570.24|1586.24|1570.24|1586.24|1570.24|1
1642604240000|2022-01-19 14:57:20|1585.74|1569.74|1585.5|1569.5|1585.74|1569.74|1585.5|1569.5|2
1642604250000|2022-01-19 14:57:30|1586|1570|1586.49|1570.49|1586.49|1570.49|1586|1570|7
1642604260000|2022-01-19 14:57:40|1586.74|1570.74|1586.74|1570.74|1586.95|1570.95|1586.74|1570.74|4
1642604270000|2022-01-19 14:57:50|1587.24|1571.24|1587.53|1571.53|1587.65|1571.65|1587.24|1571.24|6
1642604280000|2022-01-19 14:58:00|1587.88|1571.88|1587.88|1571.88|1587.88|1571.88|1587.88|1571.88|1
1642604290000|2022-01-19 14:58:10|1588.35|1572.35|1590.89|1574.89|1590.89|1574.89|1588.35|1572.35|8
1642604300000|2022-01-19 14:58:20|1590.99|1574.99|1589.82|1573.82|1591|1575|1589.82|1573.82|8
1642604310000|2022-01-19 14:58:30|1589.35|1573.35|1589.97|1573.97|1589.97|1573.97|1588.25|1572.25|12
1642604320000|2022-01-19 14:58:40|1589.92|1573.92|1588.3|1572.3|1589.92|1573.92|1588.25|1572.25|11
1642604330000|2022-01-19 14:58:50|1588.5|1572.5|1589.15|1573.15|1589.19|1573.19|1588.5|1572.5|10
1642604340000|2022-01-19 14:59:00|1589.35|1573.35|1587.24|1571.24|1589.35|1573.35|1587.14|1571.14|13
1642604350000|2022-01-19 14:59:10|1586.74|1570.74|1586.1|1570.1|1586.89|1570.89|1586|1570|9
1642604360000|2022-01-19 14:59:20|1586.5|1570.5|1586.5|1570.5|1587|1571|1586.14|1570.14|10
1642604370000|2022-01-19 14:59:30|1586.92|1570.92|1587.29|1571.29|1587.35|1571.35|1586.9|1570.9|6
1642604380000|2022-01-19 14:59:40|1587.34|1571.34|1587|1571|1587.55|1571.55|1587|1571|5
1642604390000|2022-01-19 14:59:50|1587.33|1571.33|1588.21|1572.21|1588.22|1572.22|1587.33|1571.33|6
1642604400000|2022-01-19 15:00:00|1588.22|1572.22|1588.7|1572.7|1589.98|1573.98|1588.22|1572.22|18
1642604410000|2022-01-19 15:00:10|1588.63|1572.63|1586|1570|1588.63|1572.63|1586|1570|14
1642604420000|2022-01-19 15:00:20|1585.5|1569.5|1586|1570|1586|1570|1585.5|1569.5|7
1642604430000|2022-01-19 15:00:30|1585.88|1569.88|1585.5|1569.5|1585.88|1569.88|1585.5|1569.5|2
1642604440000|2022-01-19 15:00:40|1585.6|1569.6|1586|1570|1586|1570|1585.6|1569.6|2
1642604450000|2022-01-19 15:00:50|1585.91|1569.91|1586.47|1570.47|1586.7|1570.7|1585.5|1569.5|7
1642604460000|2022-01-19 15:01:00|1586.49|1570.49|1589|1573|1589|1573|1586.49|1570.49|16
1642604470000|2022-01-19 15:01:10|1588.45|1572.45|1588.78|1572.78|1588.78|1572.78|1588.45|1572.45|3
1642604480000|2022-01-19 15:01:20|1588.77|1572.77|1588.5|1572.5|1589|1573|1588.4|1572.4|5
1642604490000|2022-01-19 15:01:30|1588.4|1572.4|1587.71|1571.71|1588.4|1572.4|1587.5|1571.5|8
1642604500000|2022-01-19 15:01:40|1587.5|1571.5|1586.5|1570.5|1587.53|1571.53|1586.45|1570.45|8
1642604520000|2022-01-19 15:02:00|1586.9|1570.9|1586.72|1570.72|1587.35|1571.35|1586.72|1570.72|12
1642604530000|2022-01-19 15:02:10|1587|1571|1587.35|1571.35|1587.35|1571.35|1586.5|1570.5|10
1642604540000|2022-01-19 15:02:20|1587.26|1571.26|1586.55|1570.55|1587.35|1571.35|1586.55|1570.55|7
1642604550000|2022-01-19 15:02:30|1586.5|1570.5|1586.11|1570.11|1586.5|1570.5|1586.11|1570.11|2
1642604570000|2022-01-19 15:02:50|1586.1|1570.1|1586|1570|1586.1|1570.1|1586|1570|2
1642604580000|2022-01-19 15:03:00|1585.5|1569.5|1585.5|1569.5|1585.79|1569.79|1585.5|1569.5|11
1642604590000|2022-01-19 15:03:10|1585.38|1569.38|1584.65|1568.65|1585.38|1569.38|1584.65|1568.65|3
1642604600000|2022-01-19 15:03:20|1584.5|1568.5|1584.5|1568.5|1584.5|1568.5|1584.05|1568.05|9
1642604610000|2022-01-19 15:03:30|1584.33|1568.33|1584.5|1568.5|1584.64|1568.64|1584.33|1568.33|4
1642604620000|2022-01-19 15:03:40|1584.88|1568.88|1585.5|1569.5|1586.13|1570.13|1584.5|1568.5|14
1642604630000|2022-01-19 15:03:50|1585.55|1569.55|1586.24|1570.24|1586.4|1570.4|1585.55|1569.55|5
1642604640000|2022-01-19 15:04:00|1586.06|1570.06|1587|1571|1587.17|1571.17|1586.06|1570.06|14
1642604650000|2022-01-19 15:04:10|1587.1|1571.1|1587.5|1571.5|1587.5|1571.5|1587|1571|7
1642604660000|2022-01-19 15:04:20|1587.32|1571.32|1586.93|1570.93|1587.32|1571.32|1586.93|1570.93|9
1642604670000|2022-01-19 15:04:30|1587.28|1571.28|1587|1571|1587.5|1571.5|1587|1571|4
1642604680000|2022-01-19 15:04:40|1586.88|1570.88|1586.5|1570.5|1586.88|1570.88|1586.38|1570.38|3
1642604690000|2022-01-19 15:04:50|1586.1|1570.1|1585.6|1569.6|1586.5|1570.5|1585.51|1569.51|4
1642604700000|2022-01-19 15:05:00|1586|1570|1585.67|1569.67|1586.32|1570.32|1585|1569|12
1642604710000|2022-01-19 15:05:10|1585.39|1569.39|1585|1569|1585.39|1569.39|1585|1569|4
1642604720000|2022-01-19 15:05:20|1584.5|1568.5|1585.3|1569.3|1585.3|1569.3|1584.5|1568.5|5
1642604730000|2022-01-19 15:05:30|1585.31|1569.31|1585.78|1569.78|1586|1570|1584.8|1568.8|15
1642604740000|2022-01-19 15:05:40|1586.45|1570.45|1587.16|1571.16|1587.22|1571.22|1586.19|1570.19|9
1642604750000|2022-01-19 15:05:50|1587|1571|1587.09|1571.09|1587.11|1571.11|1587|1571|4
1642604760000|2022-01-19 15:06:00|1587|1571|1586.62|1570.62|1587|1571|1586.5|1570.5|10
1642604770000|2022-01-19 15:06:10|1586.5|1570.5|1586.5|1570.5|1586.62|1570.62|1586.35|1570.35|5
1642604780000|2022-01-19 15:06:20|1586.33|1570.33|1585.14|1569.14|1586.33|1570.33|1584.99|1568.99|13
1642604790000|2022-01-19 15:06:30|1585.5|1569.5|1585.19|1569.19|1585.5|1569.5|1585|1569|8
1642604800000|2022-01-19 15:06:40|1585.37|1569.37|1585.19|1569.19|1585.37|1569.37|1585.19|1569.19|2
1642604810000|2022-01-19 15:06:50|1585.37|1569.37|1584.5|1568.5|1585.37|1569.37|1584.5|1568.5|5
1642604820000|2022-01-19 15:07:00|1584.33|1568.33|1584.2|1568.2|1584.33|1568.33|1584.2|1568.2|2
1642604830000|2022-01-19 15:07:10|1584.33|1568.33|1583.85|1567.85|1584.33|1568.33|1583.85|1567.85|3
1642604840000|2022-01-19 15:07:20|1584.2|1568.2|1584.2|1568.2|1584.2|1568.2|1584.2|1568.2|1
1642604850000|2022-01-19 15:07:30|1584.21|1568.21|1584|1568|1584.23|1568.23|1583.9|1567.9|11
1642604860000|2022-01-19 15:07:40|1583.9|1567.9|1583.46|1567.46|1583.98|1567.98|1583.26|1567.26|8
1642604870000|2022-01-19 15:07:50|1583.26|1567.26|1582.9|1566.9|1583.49|1567.49|1582.9|1566.9|9
1642604880000|2022-01-19 15:08:00|1582.5|1566.5|1582|1566|1582.5|1566.5|1582|1566|3
1642604890000|2022-01-19 15:08:10|1582.5|1566.5|1582|1566|1582.5|1566.5|1582|1566|3
1642604900000|2022-01-19 15:08:20|1582.14|1566.14|1582|1566|1582.14|1566.14|1582|1566|2
1642604920000|2022-01-19 15:08:40|1582.5|1566.5|1582|1566|1582.5|1566.5|1582|1566|2
1642604930000|2022-01-19 15:08:50|1582.5|1566.5|1582.24|1566.24|1582.5|1566.5|1582|1566|4
1642604940000|2022-01-19 15:09:00|1582|1566|1582.17|1566.17|1582.4|1566.4|1582|1566|3
1642604950000|2022-01-19 15:09:10|1582.5|1566.5|1583.75|1567.75|1583.8|1567.8|1582.5|1566.5|10
1642604960000|2022-01-19 15:09:20|1583.5|1567.5|1583.55|1567.55|1584|1568|1583.5|1567.5|4
1642604970000|2022-01-19 15:09:30|1583.44|1567.44|1582.36|1566.36|1583.44|1567.44|1582.36|1566.36|5
1642604980000|2022-01-19 15:09:40|1582.5|1566.5|1582.27|1566.27|1582.5|1566.5|1582.27|1566.27|5
1642604990000|2022-01-19 15:09:50|1582.5|1566.5|1582.22|1566.22|1582.5|1566.5|1582.21|1566.21|7
1642605000000|2022-01-19 15:10:00|1582.21|1566.21|1582.5|1566.5|1582.5|1566.5|1582.21|1566.21|7
1642605010000|2022-01-19 15:10:10|1582.9|1566.9|1583.36|1567.36|1583.36|1567.36|1582.9|1566.9|4
1642605020000|2022-01-19 15:10:20|1583.5|1567.5|1583.5|1567.5|1583.5|1567.5|1583|1567|9
1642605030000|2022-01-19 15:10:30|1583|1567|1583.37|1567.37|1584.09|1568.09|1583|1567|16
1642605040000|2022-01-19 15:10:40|1583.5|1567.5|1583.92|1567.92|1583.92|1567.92|1583.41|1567.41|6
1642605050000|2022-01-19 15:10:50|1583.5|1567.5|1583.5|1567.5|1583.5|1567.5|1583.5|1567.5|1
1642605060000|2022-01-19 15:11:00|1584|1568|1585.23|1569.23|1585.48|1569.48|1584|1568|10
1642605070000|2022-01-19 15:11:10|1585.24|1569.24|1584.16|1568.16|1585.24|1569.24|1583.6|1567.6|8
1642605080000|2022-01-19 15:11:20|1584.15|1568.15|1584.5|1568.5|1584.5|1568.5|1584.15|1568.15|3
1642605090000|2022-01-19 15:11:30|1584.35|1568.35|1584.16|1568.16|1584.35|1568.35|1584.16|1568.16|6
1642605100000|2022-01-19 15:11:40|1584.15|1568.15|1583|1567|1584.15|1568.15|1582.92|1566.92|10
1642605110000|2022-01-19 15:11:50|1582.17|1566.17|1582.9|1566.9|1582.9|1566.9|1582.17|1566.17|9
1642605120000|2022-01-19 15:12:00|1582.92|1566.92|1583.07|1567.07|1583.32|1567.32|1582.92|1566.92|11
1642605130000|2022-01-19 15:12:10|1583.08|1567.08|1583.29|1567.29|1583.55|1567.55|1582.99|1566.99|10
1642605140000|2022-01-19 15:12:20|1583.37|1567.37|1584.23|1568.23|1584.23|1568.23|1583.37|1567.37|4
1642605150000|2022-01-19 15:12:30|1584|1568|1584.25|1568.25|1584.38|1568.38|1583.85|1567.85|8
1642605160000|2022-01-19 15:12:40|1584.35|1568.35|1584.5|1568.5|1584.5|1568.5|1584.07|1568.07|6
1642605170000|2022-01-19 15:12:50|1584.25|1568.25|1583.96|1567.96|1584.25|1568.25|1583.96|1567.96|8
1642605180000|2022-01-19 15:13:00|1583.71|1567.71|1583.71|1567.71|1584.21|1568.21|1583.71|1567.71|4
1642605190000|2022-01-19 15:13:10|1584.11|1568.11|1585.39|1569.39|1585.39|1569.39|1584.1|1568.1|10
1642605200000|2022-01-19 15:13:20|1585.22|1569.22|1584.5|1568.5|1585.5|1569.5|1584.2|1568.2|8
1642605210000|2022-01-19 15:13:30|1584.26|1568.26|1584.5|1568.5|1584.5|1568.5|1584.22|1568.22|5
1642605220000|2022-01-19 15:13:40|1584.14|1568.14|1584.5|1568.5|1584.5|1568.5|1584.14|1568.14|2
1642605230000|2022-01-19 15:13:50|1584.01|1568.01|1583.51|1567.51|1584.01|1568.01|1583.51|1567.51|2
1642605240000|2022-01-19 15:14:00|1583.76|1567.76|1583.51|1567.51|1583.76|1567.76|1583.51|1567.51|2
1642605250000|2022-01-19 15:14:10|1583.56|1567.56|1583|1567|1583.56|1567.56|1583|1567|5
1642605260000|2022-01-19 15:14:20|1582.55|1566.55|1583.5|1567.5|1583.58|1567.58|1582.55|1566.55|8
1642605270000|2022-01-19 15:14:30|1583.6|1567.6|1585|1569|1585|1569|1583.6|1567.6|9
1642605280000|2022-01-19 15:14:40|1585.23|1569.23|1584.55|1568.55|1585.5|1569.5|1584.55|1568.55|9
1642605290000|2022-01-19 15:14:50|1584.5|1568.5|1584|1568|1584.5|1568.5|1583.6|1567.6|5
1642605300000|2022-01-19 15:15:00|1584.18|1568.18|1583.39|1567.39|1584.18|1568.18|1583.39|1567.39|9
1642605310000|2022-01-19 15:15:10|1583.5|1567.5|1583.12|1567.12|1583.5|1567.5|1583.11|1567.11|11
1642605320000|2022-01-19 15:15:20|1583.03|1567.03|1582.22|1566.22|1583.03|1567.03|1581.94|1565.94|9
1642605330000|2022-01-19 15:15:30|1582.47|1566.47|1583|1567|1583|1567|1582.43|1566.43|6
1642605340000|2022-01-19 15:15:40|1583.24|1567.24|1583.24|1567.24|1583.24|1567.24|1583.24|1567.24|1
1642605350000|2022-01-19 15:15:50|1583.25|1567.25|1583.25|1567.25|1583.25|1567.25|1583.24|1567.24|3
1642605360000|2022-01-19 15:16:00|1583.24|1567.24|1583.5|1567.5|1583.5|1567.5|1583.09|1567.09|5
1642605370000|2022-01-19 15:16:10|1583.35|1567.35|1583.5|1567.5|1583.9|1567.9|1583.35|1567.35|6
1642605380000|2022-01-19 15:16:20|1583.75|1567.75|1584|1568|1584|1568|1583.5|1567.5|6
1642605390000|2022-01-19 15:16:30|1584.16|1568.16|1584.16|1568.16|1584.22|1568.22|1584.16|1568.16|3
1642605400000|2022-01-19 15:16:40|1584|1568|1584|1568|1584|1568|1583.91|1567.91|4
1642605410000|2022-01-19 15:16:50|1583.91|1567.91|1583.2|1567.2|1583.91|1567.91|1583.15|1567.15|9
1642605420000|2022-01-19 15:17:00|1583.4|1567.4|1583|1567|1583.4|1567.4|1583|1567|3
1642605430000|2022-01-19 15:17:10|1582.5|1566.5|1582|1566|1582.5|1566.5|1582|1566|2
1642605440000|2022-01-19 15:17:20|1581.5|1565.5|1581.5|1565.5|1581.5|1565.5|1581.5|1565.5|1
1642605450000|2022-01-19 15:17:30|1581.38|1565.38|1580.7|1564.7|1581.38|1565.38|1580.7|1564.7|4
1642605460000|2022-01-19 15:17:40|1581.1|1565.1|1582.5|1566.5|1582.5|1566.5|1581.1|1565.1|6
1642605470000|2022-01-19 15:17:50|1582.17|1566.17|1582.17|1566.17|1582.17|1566.17|1582.17|1566.17|1
1642605480000|2022-01-19 15:18:00|1582|1566|1581.5|1565.5|1582|1566|1581.5|1565.5|2
1642605500000|2022-01-19 15:18:20|1581.33|1565.33|1581.5|1565.5|1581.5|1565.5|1581.32|1565.32|3
1642605510000|2022-01-19 15:18:30|1581.03|1565.03|1580|1564|1581.03|1565.03|1580|1564|4
1642605520000|2022-01-19 15:18:40|1580.5|1564.5|1580.5|1564.5|1580.5|1564.5|1580.14|1564.14|7
1642605530000|2022-01-19 15:18:50|1581|1565|1581|1565|1581.5|1565.5|1581|1565|10
1642605540000|2022-01-19 15:19:00|1581.5|1565.5|1582|1566|1582|1566|1581.36|1565.36|9
1642605550000|2022-01-19 15:19:10|1581.9|1565.9|1581.5|1565.5|1582|1566|1581.5|1565.5|5
1642605560000|2022-01-19 15:19:20|1581.22|1565.22|1581.22|1565.22|1581.79|1565.79|1581.22|1565.22|11
1642605580000|2022-01-19 15:19:40|1581|1565|1580.95|1564.95|1581|1565|1580.95|1564.95|2
1642605590000|2022-01-19 15:19:50|1580.5|1564.5|1580.43|1564.43|1580.5|1564.5|1580.43|1564.43|2
1642605600000|2022-01-19 15:20:00|1580.5|1564.5|1581.11|1565.11|1581.11|1565.11|1580.43|1564.43|7
1642605610000|2022-01-19 15:20:10|1581.03|1565.03|1580.44|1564.44|1581.11|1565.11|1580.44|1564.44|8
1642605620000|2022-01-19 15:20:20|1580.52|1564.52|1580.18|1564.18|1580.61|1564.61|1580.18|1564.18|5
1642605630000|2022-01-19 15:20:30|1580.37|1564.37|1580.5|1564.5|1580.5|1564.5|1580|1564|8
1642605640000|2022-01-19 15:20:40|1579.55|1563.55|1579.51|1563.51|1580.32|1564.32|1579.51|1563.51|6
1642605650000|2022-01-19 15:20:50|1579.6|1563.6|1579.27|1563.27|1580|1564|1579.27|1563.27|12
1642605660000|2022-01-19 15:21:00|1579.4|1563.4|1579.92|1563.92|1580|1564|1579.29|1563.29|15
1642605670000|2022-01-19 15:21:10|1579.99|1563.99|1579.5|1563.5|1579.99|1563.99|1579.41|1563.41|5
1642605680000|2022-01-19 15:21:20|1579.13|1563.13|1579.13|1563.13|1579.23|1563.23|1579.13|1563.13|3
1642605690000|2022-01-19 15:21:30|1579.04|1563.04|1579.13|1563.13|1579.13|1563.13|1579.04|1563.04|2
1642605700000|2022-01-19 15:21:40|1579.27|1563.27|1579.35|1563.35|1580|1564|1579.14|1563.14|10
1642605710000|2022-01-19 15:21:50|1579.2|1563.2|1580.32|1564.32|1580.33|1564.33|1579.2|1563.2|13
1642605720000|2022-01-19 15:22:00|1580.5|1564.5|1579.79|1563.79|1580.5|1564.5|1579.79|1563.79|3
1642605730000|2022-01-19 15:22:10|1580.14|1564.14|1580.14|1564.14|1580.38|1564.38|1580.14|1564.14|11
1642605740000|2022-01-19 15:22:20|1580.15|1564.15|1579.36|1563.36|1580.15|1564.15|1579.36|1563.36|10
1642605750000|2022-01-19 15:22:30|1579.35|1563.35|1579.42|1563.42|1579.5|1563.5|1579.13|1563.13|7
1642605760000|2022-01-19 15:22:40|1579.66|1563.66|1580.27|1564.27|1580.41|1564.41|1579.66|1563.66|8
1642605770000|2022-01-19 15:22:50|1580.16|1564.16|1580.5|1564.5|1580.5|1564.5|1580.16|1564.16|3
1642605780000|2022-01-19 15:23:00|1580.3|1564.3|1581.25|1565.25|1581.25|1565.25|1580|1564|6
1642605790000|2022-01-19 15:23:10|1580.99|1564.99|1581.1|1565.1|1581.1|1565.1|1580.99|1564.99|3
1642605800000|2022-01-19 15:23:20|1581.11|1565.11|1581.11|1565.11|1581.11|1565.11|1581.11|1565.11|1
1642605810000|2022-01-19 15:23:30|1581.12|1565.12|1581.12|1565.12|1581.16|1565.16|1581.12|1565.12|3
1642605820000|2022-01-19 15:23:40|1580.92|1564.92|1581.28|1565.28|1581.5|1565.5|1580.92|1564.92|10
1642605830000|2022-01-19 15:23:50|1581.29|1565.29|1580.8|1564.8|1581.34|1565.34|1580.8|1564.8|8
1642605840000|2022-01-19 15:24:00|1581.2|1565.2|1581.3|1565.3|1581.39|1565.39|1581.2|1565.2|6
1642605850000|2022-01-19 15:24:10|1580.63|1564.63|1580.35|1564.35|1580.63|1564.63|1579.95|1563.95|6
1642605860000|2022-01-19 15:24:20|1580.5|1564.5|1580.84|1564.84|1581.08|1565.08|1580.5|1564.5|6
1642605870000|2022-01-19 15:24:30|1580.9|1564.9|1580.5|1564.5|1581|1565|1580.42|1564.42|4
1642605880000|2022-01-19 15:24:40|1580.1|1564.1|1579.75|1563.75|1580.1|1564.1|1579.6|1563.6|3
1642605890000|2022-01-19 15:24:50|1579.6|1563.6|1575.5|1559.5|1579.6|1563.6|1575|1559|21
1642605900000|2022-01-19 15:25:00|1576|1560|1576.6|1560.6|1576.7|1560.7|1576|1560|12
1642605910000|2022-01-19 15:25:10|1576.44|1560.44|1575.5|1559.5|1576.44|1560.44|1575.27|1559.27|7
1642605920000|2022-01-19 15:25:20|1575.23|1559.23|1575.5|1559.5|1575.5|1559.5|1575.12|1559.12|4
1642605930000|2022-01-19 15:25:30|1575.4|1559.4|1576|1560|1576.36|1560.36|1575.4|1559.4|11
1642605940000|2022-01-19 15:25:40|1575.5|1559.5|1575.5|1559.5|1575.5|1559.5|1575.4|1559.4|4
1642605960000|2022-01-19 15:26:00|1575.75|1559.75|1575.5|1559.5|1576.2|1560.2|1575.5|1559.5|8
1642605970000|2022-01-19 15:26:10|1575.45|1559.45|1575.36|1559.36|1575.5|1559.5|1575.22|1559.22|5
1642605980000|2022-01-19 15:26:20|1575.5|1559.5|1575|1559|1575.55|1559.55|1574.59|1558.59|10
1642605990000|2022-01-19 15:26:30|1575.04|1559.04|1575.04|1559.04|1575.04|1559.04|1575.04|1559.04|1
1642606000000|2022-01-19 15:26:40|1575.07|1559.07|1575.19|1559.19|1575.19|1559.19|1575.07|1559.07|3
1642606010000|2022-01-19 15:26:50|1575.26|1559.26|1575.26|1559.26|1575.26|1559.26|1575.26|1559.26|1
1642606020000|2022-01-19 15:27:00|1575.22|1559.22|1574.82|1558.82|1575.22|1559.22|1574.82|1558.82|2
1642606030000|2022-01-19 15:27:10|1574.68|1558.68|1574.57|1558.57|1575.26|1559.26|1574.53|1558.53|8
1642606040000|2022-01-19 15:27:20|1574.53|1558.53|1573.99|1557.99|1574.57|1558.57|1573.58|1557.58|13
1642606050000|2022-01-19 15:27:30|1573.19|1557.19|1573.16|1557.16|1573.32|1557.32|1573.11|1557.11|6
1642606060000|2022-01-19 15:27:40|1573.12|1557.12|1572.77|1556.77|1573.33|1557.33|1572.77|1556.77|8
1642606070000|2022-01-19 15:27:50|1573.12|1557.12|1573.12|1557.12|1573.38|1557.38|1572.97|1556.97|6
1642606080000|2022-01-19 15:28:00|1573.5|1557.5|1573.62|1557.62|1573.62|1557.62|1573.5|1557.5|2
1642606090000|2022-01-19 15:28:10|1573.87|1557.87|1574.58|1558.58|1575|1559|1573.87|1557.87|6
1642606100000|2022-01-19 15:28:20|1574.5|1558.5|1574.6|1558.6|1574.6|1558.6|1574.5|1558.5|2
1642606110000|2022-01-19 15:28:30|1575|1559|1575|1559|1575|1559|1575|1559|1
1642606120000|2022-01-19 15:28:40|1574.5|1558.5|1574.5|1558.5|1574.5|1558.5|1574.5|1558.5|1
1642606130000|2022-01-19 15:28:50|1574.36|1558.36|1575.11|1559.11|1575.11|1559.11|1574.36|1558.36|5
1642606140000|2022-01-19 15:29:00|1574.91|1558.91|1575.5|1559.5|1575.5|1559.5|1574.91|1558.91|2
1642606150000|2022-01-19 15:29:10|1575.25|1559.25|1575.4|1559.4|1575.5|1559.5|1575|1559|7
1642606160000|2022-01-19 15:29:20|1575.12|1559.12|1575.5|1559.5|1575.5|1559.5|1575.12|1559.12|8
1642606170000|2022-01-19 15:29:30|1575.75|1559.75|1576|1560|1576|1560|1575.75|1559.75|6
1642606180000|2022-01-19 15:29:40|1576.5|1560.5|1576.2|1560.2|1576.5|1560.5|1576.2|1560.2|2
1642606190000|2022-01-19 15:29:50|1575.58|1559.58|1575.03|1559.03|1575.58|1559.58|1575.03|1559.03|3
1642606200000|2022-01-19 15:30:00|1574.6|1558.6|1574.69|1558.69|1575.09|1559.09|1574.5|1558.5|5
1642606210000|2022-01-19 15:30:10|1574.83|1558.83|1574.5|1558.5|1574.83|1558.83|1574.39|1558.39|9
1642606220000|2022-01-19 15:30:20|1574.72|1558.72|1575|1559|1575|1559|1574.72|1558.72|2
1642606230000|2022-01-19 15:30:30|1575.5|1559.5|1575.5|1559.5|1575.5|1559.5|1575.5|1559.5|1
1642606250000|2022-01-19 15:30:50|1575.2|1559.2|1575|1559|1575.2|1559.2|1574.7|1558.7|8
1642606260000|2022-01-19 15:31:00|1574.5|1558.5|1574.88|1558.88|1574.88|1558.88|1574.5|1558.5|2
1642606270000|2022-01-19 15:31:10|1575|1559|1575.5|1559.5|1575.5|1559.5|1575|1559|2
1642606330000|2022-01-19 15:32:10|1575.42|1559.42|1574.79|1558.79|1575.42|1559.42|1574.5|1558.5|6
1642606340000|2022-01-19 15:32:20|1574.7|1558.7|1573.89|1557.89|1574.79|1558.79|1573.89|1557.89|8
1642606350000|2022-01-19 15:32:30|1573.6|1557.6|1573.5|1557.5|1573.6|1557.6|1573.5|1557.5|2
1642606360000|2022-01-19 15:32:40|1573.34|1557.34|1573.13|1557.13|1573.34|1557.34|1573.13|1557.13|4
1642606370000|2022-01-19 15:32:50|1573|1557|1572|1556|1573|1557|1572|1556|4
1642606380000|2022-01-19 15:33:00|1571.65|1555.65|1572.3|1556.3|1572.3|1556.3|1571.4|1555.4|8
1642606390000|2022-01-19 15:33:10|1572.5|1556.5|1572.55|1556.55|1572.8|1556.8|1572.5|1556.5|7
1642606400000|2022-01-19 15:33:20|1572.5|1556.5|1572.5|1556.5|1572.5|1556.5|1572.5|1556.5|1
1642606410000|2022-01-19 15:33:30|1572.2|1556.2|1572.1|1556.1|1572.2|1556.2|1572.1|1556.1|2
1642606420000|2022-01-19 15:33:40|1572|1556|1570.8|1554.8|1572|1556|1570.8|1554.8|5
1642606430000|2022-01-19 15:33:50|1571.25|1555.25|1571.16|1555.16|1571.25|1555.25|1570.85|1554.85|5
1642606440000|2022-01-19 15:34:00|1571.25|1555.25|1572|1556|1572|1556|1571.25|1555.25|7
1642606450000|2022-01-19 15:34:10|1571.7|1555.7|1572.3|1556.3|1572.5|1556.5|1571.7|1555.7|3
1642606460000|2022-01-19 15:34:20|1571.8|1555.8|1571.55|1555.55|1571.8|1555.8|1571.55|1555.55|2
1642606470000|2022-01-19 15:34:30|1571.61|1555.61|1572|1556|1572.28|1556.28|1571.61|1555.61|8
1642606480000|2022-01-19 15:34:40|1571.93|1555.93|1571.41|1555.41|1571.93|1555.93|1570.98|1554.98|8
1642606490000|2022-01-19 15:34:50|1571.17|1555.17|1570.3|1554.3|1571.17|1555.17|1570|1554|8
1642606500000|2022-01-19 15:35:00|1570.5|1554.5|1569.55|1553.55|1570.5|1554.5|1569.4|1553.4|8
1642606510000|2022-01-19 15:35:10|1569.41|1553.41|1568.5|1552.5|1569.41|1553.41|1568.06|1552.06|11
1642606520000|2022-01-19 15:35:20|1568.4|1552.4|1568.41|1552.41|1568.9|1552.9|1568.29|1552.29|13
1642606530000|2022-01-19 15:35:30|1568.26|1552.26|1568.29|1552.29|1568.5|1552.5|1568.16|1552.16|10
1642606540000|2022-01-19 15:35:40|1568.33|1552.33|1568.24|1552.24|1568.5|1552.5|1567.8|1551.8|10
1642606550000|2022-01-19 15:35:50|1568.5|1552.5|1568.24|1552.24|1568.5|1552.5|1568.24|1552.24|2
1642606560000|2022-01-19 15:36:00|1568|1552|1567.7|1551.7|1568|1552|1567.65|1551.65|5
1642606570000|2022-01-19 15:36:10|1568|1552|1568.18|1552.18|1568.58|1552.58|1568|1552|11
1642606580000|2022-01-19 15:36:20|1568.32|1552.32|1568.24|1552.24|1568.5|1552.5|1567.79|1551.79|12
1642606590000|2022-01-19 15:36:30|1568.25|1552.25|1567|1551|1568.5|1552.5|1566.8|1550.8|10
1642606600000|2022-01-19 15:36:40|1567.5|1551.5|1567.22|1551.22|1567.5|1551.5|1567.22|1551.22|7
1642606610000|2022-01-19 15:36:50|1567.36|1551.36|1568.22|1552.22|1568.22|1552.22|1567.36|1551.36|5
1642606620000|2022-01-19 15:37:00|1568.5|1552.5|1568.6|1552.6|1569.08|1553.08|1568.5|1552.5|11
1642606630000|2022-01-19 15:37:10|1569.01|1553.01|1569.48|1553.48|1569.5|1553.5|1569|1553|12
1642606640000|2022-01-19 15:37:20|1569.5|1553.5|1570.37|1554.37|1570.37|1554.37|1569.5|1553.5|8
1642606650000|2022-01-19 15:37:30|1570.36|1554.36|1570.5|1554.5|1570.5|1554.5|1570.15|1554.15|15
1642606660000|2022-01-19 15:37:40|1570.38|1554.38|1570.37|1554.37|1570.38|1554.38|1570.37|1554.37|2
1642606670000|2022-01-19 15:37:50|1570.19|1554.19|1570.39|1554.39|1570.5|1554.5|1570.19|1554.19|3
1642606680000|2022-01-19 15:38:00|1570.27|1554.27|1570.17|1554.17|1570.5|1554.5|1570.17|1554.17|5
1642606690000|2022-01-19 15:38:10|1570|1554|1570|1554|1570|1554|1570|1554|1
1642606700000|2022-01-19 15:38:20|1569.95|1553.95|1569.26|1553.26|1569.95|1553.95|1569.26|1553.26|7
1642606710000|2022-01-19 15:38:30|1569.1|1553.1|1569.18|1553.18|1569.2|1553.2|1569.1|1553.1|3
1642606720000|2022-01-19 15:38:40|1569.21|1553.21|1569.21|1553.21|1569.21|1553.21|1569.21|1553.21|1
1642606730000|2022-01-19 15:38:50|1569.25|1553.25|1569.21|1553.21|1569.25|1553.25|1569.1|1553.1|4
1642606740000|2022-01-19 15:39:00|1568.5|1552.5|1568.5|1552.5|1568.5|1552.5|1568.5|1552.5|1
1642606750000|2022-01-19 15:39:10|1568.54|1552.54|1568.5|1552.5|1568.54|1552.54|1568.5|1552.5|2
1642606770000|2022-01-19 15:39:30|1568.44|1552.44|1567.5|1551.5|1568.44|1552.44|1567.5|1551.5|11
1642606780000|2022-01-19 15:39:40|1567.46|1551.46|1567.35|1551.35|1567.46|1551.46|1566.5|1550.5|11
1642606790000|2022-01-19 15:39:50|1567.5|1551.5|1567.5|1551.5|1567.5|1551.5|1567.5|1551.5|1
1642606800000|2022-01-19 15:40:00|1567.39|1551.39|1567|1551|1567.5|1551.5|1567|1551|4
1642606810000|2022-01-19 15:40:10|1566.5|1550.5|1566.5|1550.5|1566.5|1550.5|1566.5|1550.5|1
1642606820000|2022-01-19 15:40:20|1566.39|1550.39|1565.3|1549.3|1566.4|1550.4|1565.3|1549.3|7
1642606830000|2022-01-19 15:40:30|1565.19|1549.19|1565.5|1549.5|1565.5|1549.5|1565.19|1549.19|7
1642606850000|2022-01-19 15:40:50|1565.05|1549.05|1565.1|1549.1|1565.1|1549.1|1564.65|1548.65|3
1642606870000|2022-01-19 15:41:10|1565.11|1549.11|1565.11|1549.11|1565.11|1549.11|1565.11|1549.11|1
1642606880000|2022-01-19 15:41:20|1564.76|1548.76|1565|1549|1565.5|1549.5|1564.76|1548.76|8
1642606890000|2022-01-19 15:41:30|1564.61|1548.61|1565.39|1549.39|1565.5|1549.5|1564.61|1548.61|12
1642606900000|2022-01-19 15:41:40|1565.27|1549.27|1565.27|1549.27|1565.27|1549.27|1565.27|1549.27|1
1642606910000|2022-01-19 15:41:50|1564.82|1548.82|1564.52|1548.52|1564.82|1548.82|1564.52|1548.52|4
1642606930000|2022-01-19 15:42:10|1564.41|1548.41|1564.5|1548.5|1564.52|1548.52|1564.41|1548.41|3
1642606940000|2022-01-19 15:42:20|1564.4|1548.4|1565|1549|1565|1549|1564.4|1548.4|3
1642606950000|2022-01-19 15:42:30|1565.41|1549.41|1564.5|1548.5|1565.41|1549.41|1564.5|1548.5|7
1642606960000|2022-01-19 15:42:40|1564.4|1548.4|1564.05|1548.05|1564.4|1548.4|1564.05|1548.05|4
1642606970000|2022-01-19 15:42:50|1563.81|1547.81|1563.43|1547.43|1563.81|1547.81|1563.43|1547.43|9
1642606980000|2022-01-19 15:43:00|1563.5|1547.5|1563.65|1547.65|1563.65|1547.65|1563.43|1547.43|10
1642606990000|2022-01-19 15:43:10|1564.05|1548.05|1565.24|1549.24|1565.24|1549.24|1564.05|1548.05|6
1642607000000|2022-01-19 15:43:20|1565.5|1549.5|1565.35|1549.35|1565.5|1549.5|1565.24|1549.24|3
1642607010000|2022-01-19 15:43:30|1565.5|1549.5|1564.43|1548.43|1565.5|1549.5|1564.43|1548.43|6
1642607020000|2022-01-19 15:43:40|1564.31|1548.31|1564.41|1548.41|1564.43|1548.43|1564.31|1548.31|4
1642607030000|2022-01-19 15:43:50|1564.31|1548.31|1564.9|1548.9|1564.9|1548.9|1564.31|1548.31|4
1642607040000|2022-01-19 15:44:00|1565|1549|1565|1549|1565|1549|1565|1549|1
1642607050000|2022-01-19 15:44:10|1564.87|1548.87|1565|1549|1565|1549|1564.87|1548.87|2
1642607060000|2022-01-19 15:44:20|1564.65|1548.65|1565|1549|1565|1549|1564.65|1548.65|3
1642607070000|2022-01-19 15:44:30|1564.92|1548.92|1564.28|1548.28|1564.92|1548.92|1564.28|1548.28|3
1642607080000|2022-01-19 15:44:40|1564.17|1548.17|1564.03|1548.03|1564.17|1548.17|1564.03|1548.03|2
1642607090000|2022-01-19 15:44:50|1563.55|1547.55|1563.5|1547.5|1563.55|1547.55|1563.05|1547.05|5
1642607100000|2022-01-19 15:45:00|1563.44|1547.44|1563.5|1547.5|1563.5|1547.5|1562.72|1546.72|7
1642607110000|2022-01-19 15:45:10|1563.64|1547.64|1564.5|1548.5|1564.5|1548.5|1563.64|1547.64|4
1642607120000|2022-01-19 15:45:20|1564.69|1548.69|1564.69|1548.69|1564.69|1548.69|1564.69|1548.69|1
1642607130000|2022-01-19 15:45:30|1564.54|1548.54|1565.05|1549.05|1565.25|1549.25|1564.54|1548.54|4
1642607140000|2022-01-19 15:45:40|1565.25|1549.25|1564.31|1548.31|1565.25|1549.25|1564.26|1548.26|7
1642607150000|2022-01-19 15:45:50|1564.26|1548.26|1564.43|1548.43|1564.5|1548.5|1564.26|1548.26|3
1642607160000|2022-01-19 15:46:00|1564.5|1548.5|1563.75|1547.75|1564.5|1548.5|1563.75|1547.75|4
1642607170000|2022-01-19 15:46:10|1563.5|1547.5|1562.55|1546.55|1563.5|1547.5|1562.55|1546.55|3
1642607180000|2022-01-19 15:46:20|1563|1547|1563.11|1547.11|1563.46|1547.46|1563|1547|7
1642607190000|2022-01-19 15:46:30|1563.45|1547.45|1563.11|1547.11|1563.45|1547.45|1563.11|1547.11|7
1642607200000|2022-01-19 15:46:40|1563.29|1547.29|1563.3|1547.3|1563.3|1547.3|1563.11|1547.11|3
1642607210000|2022-01-19 15:46:50|1563.05|1547.05|1563.3|1547.3|1563.3|1547.3|1563.05|1547.05|5
1642607220000|2022-01-19 15:47:00|1563.4|1547.4|1563.5|1547.5|1563.5|1547.5|1563.3|1547.3|3
1642607230000|2022-01-19 15:47:10|1563.41|1547.41|1563.41|1547.41|1563.41|1547.41|1563.41|1547.41|1
1642607240000|2022-01-19 15:47:20|1563.5|1547.5|1563.14|1547.14|1563.5|1547.5|1563|1547|3
1642607250000|2022-01-19 15:47:30|1563|1547|1562.09|1546.09|1563|1547|1562.09|1546.09|2
1642607260000|2022-01-19 15:47:40|1562.19|1546.19|1562.11|1546.11|1562.19|1546.19|1562.11|1546.11|2
1642607270000|2022-01-19 15:47:50|1562.19|1546.19|1562.19|1546.19|1562.19|1546.19|1562.19|1546.19|1
1642607280000|2022-01-19 15:48:00|1561.54|1545.54|1561|1545|1561.58|1545.58|1560.45|1544.45|9
1642607290000|2022-01-19 15:48:10|1561.17|1545.17|1560.7|1544.7|1561.36|1545.36|1560.7|1544.7|12
1642607300000|2022-01-19 15:48:20|1560.6|1544.6|1559.15|1543.15|1560.6|1544.6|1559.15|1543.15|8
1642607310000|2022-01-19 15:48:30|1559|1543|1557.62|1541.62|1559|1543|1557.62|1541.62|7
1642607320000|2022-01-19 15:48:40|1557.9|1541.9|1557.47|1541.47|1558.15|1542.15|1557.47|1541.47|9
1642607330000|2022-01-19 15:48:50|1557.28|1541.28|1557.28|1541.28|1557.28|1541.28|1557.28|1541.28|1
1642607340000|2022-01-19 15:49:00|1557.43|1541.43|1557.43|1541.43|1557.46|1541.46|1557.08|1541.08|8
1642607360000|2022-01-19 15:49:20|1557|1541|1556.5|1540.5|1557|1541|1556.5|1540.5|2
1642607370000|2022-01-19 15:49:30|1556.44|1540.44|1555.05|1539.05|1556.44|1540.44|1555.05|1539.05|7
1642607380000|2022-01-19 15:49:40|1554.55|1538.55|1555.5|1539.5|1555.5|1539.5|1554.55|1538.55|3
1642607390000|2022-01-19 15:49:50|1555.55|1539.55|1555.55|1539.55|1555.55|1539.55|1555.55|1539.55|1
1642607400000|2022-01-19 15:50:00|1555.6|1539.6|1558.5|1542.5|1558.5|1542.5|1555.6|1539.6|10
1642607410000|2022-01-19 15:50:10|1559|1543|1557.8|1541.8|1559|1543|1557.8|1541.8|10
1642607420000|2022-01-19 15:50:20|1558.5|1542.5|1559|1543|1559|1543|1558.36|1542.36|8
1642607430000|2022-01-19 15:50:30|1559.5|1543.5|1560.16|1544.16|1560.16|1544.16|1559.5|1543.5|3
1642607440000|2022-01-19 15:50:40|1560.03|1544.03|1560.16|1544.16|1560.16|1544.16|1560.03|1544.03|2
1642607450000|2022-01-19 15:50:50|1560.2|1544.2|1560|1544|1560.2|1544.2|1560|1544|2
1642607460000|2022-01-19 15:51:00|1559.5|1543.5|1559.5|1543.5|1559.55|1543.55|1559|1543|10
1642607470000|2022-01-19 15:51:10|1559.65|1543.65|1560.77|1544.77|1560.79|1544.79|1559.65|1543.65|10
1642607480000|2022-01-19 15:51:20|1560.94|1544.94|1561.5|1545.5|1561.5|1545.5|1560.94|1544.94|3
1642607500000|2022-01-19 15:51:40|1561.4|1545.4|1561.3|1545.3|1561.4|1545.4|1561.3|1545.3|2
1642607510000|2022-01-19 15:51:50|1561.5|1545.5|1561.5|1545.5|1561.5|1545.5|1561.22|1545.22|6
1642607520000|2022-01-19 15:52:00|1561.75|1545.75|1562|1546|1562|1546|1561.75|1545.75|2
1642607530000|2022-01-19 15:52:10|1562.1|1546.1|1564.11|1548.11|1564.12|1548.12|1562|1546|11
1642607540000|2022-01-19 15:52:20|1564.12|1548.12|1564.1|1548.1|1564.25|1548.25|1564.1|1548.1|6
1642607550000|2022-01-19 15:52:30|1564|1548|1562.9|1546.9|1564|1548|1562.6|1546.6|8
1642607560000|2022-01-19 15:52:40|1562.5|1546.5|1562|1546|1562.5|1546.5|1562|1546|6
1642607570000|2022-01-19 15:52:50|1562.5|1546.5|1562.5|1546.5|1562.5|1546.5|1562.27|1546.27|4
1642607580000|2022-01-19 15:53:00|1562.88|1546.88|1562.99|1546.99|1562.99|1546.99|1562.5|1546.5|6
1642607590000|2022-01-19 15:53:10|1563.23|1547.23|1564.69|1548.69|1564.69|1548.69|1563.23|1547.23|9
1642607600000|2022-01-19 15:53:20|1564.75|1548.75|1565.91|1549.91|1565.91|1549.91|1564.5|1548.5|11
1642607610000|2022-01-19 15:53:30|1566.05|1550.05|1566.16|1550.16|1566.16|1550.16|1566.03|1550.03|6
1642607620000|2022-01-19 15:53:40|1566.17|1550.17|1565.17|1549.17|1566.17|1550.17|1565.17|1549.17|5
1642607630000|2022-01-19 15:53:50|1564.77|1548.77|1564.71|1548.71|1564.77|1548.77|1564.71|1548.71|2
1642607640000|2022-01-19 15:54:00|1564.65|1548.65|1563.92|1547.92|1564.65|1548.65|1563.92|1547.92|9
1642607650000|2022-01-19 15:54:10|1564|1548|1563.95|1547.95|1564.5|1548.5|1563.95|1547.95|6
1642607660000|2022-01-19 15:54:20|1563.63|1547.63|1564.43|1548.43|1564.43|1548.43|1563.63|1547.63|5
1642607670000|2022-01-19 15:54:30|1564.33|1548.33|1563.16|1547.16|1564.43|1548.43|1563.16|1547.16|9
1642607680000|2022-01-19 15:54:40|1563.1|1547.1|1563.16|1547.16|1563.16|1547.16|1563.1|1547.1|2
1642607690000|2022-01-19 15:54:50|1563.22|1547.22|1563.16|1547.16|1563.22|1547.22|1563.16|1547.16|2
1642607700000|2022-01-19 15:55:00|1563.06|1547.06|1562.5|1546.5|1563.06|1547.06|1561.96|1545.96|11
1642607710000|2022-01-19 15:55:10|1562.61|1546.61|1564.22|1548.22|1564.45|1548.45|1562.61|1546.61|11
1642607720000|2022-01-19 15:55:20|1564.5|1548.5|1564.22|1548.22|1564.5|1548.5|1564.22|1548.22|6
1642607730000|2022-01-19 15:55:30|1564.11|1548.11|1564|1548|1564.11|1548.11|1563.5|1547.5|12
1642607740000|2022-01-19 15:55:40|1564.08|1548.08|1564.66|1548.66|1564.66|1548.66|1564.08|1548.08|4
1642607750000|2022-01-19 15:55:50|1564.5|1548.5|1566|1550|1566|1550|1564.5|1548.5|11
1642607760000|2022-01-19 15:56:00|1565.91|1549.91|1566.5|1550.5|1566.5|1550.5|1565.3|1549.3|12
1642607770000|2022-01-19 15:56:10|1566.85|1550.85|1566.63|1550.63|1566.85|1550.85|1566.5|1550.5|6
1642607780000|2022-01-19 15:56:20|1566.81|1550.81|1567.03|1551.03|1567.03|1551.03|1566.81|1550.81|2
1642607790000|2022-01-19 15:56:30|1566.81|1550.81|1567.35|1551.35|1567.35|1551.35|1566.68|1550.68|8
1642607800000|2022-01-19 15:56:40|1567.5|1551.5|1567.4|1551.4|1567.5|1551.5|1567.03|1551.03|6
1642607810000|2022-01-19 15:56:50|1567.14|1551.14|1567.02|1551.02|1567.14|1551.14|1566.94|1550.94|8
1642607820000|2022-01-19 15:57:00|1567.09|1551.09|1567.12|1551.12|1567.12|1551.12|1566.93|1550.93|6
1642607830000|2022-01-19 15:57:10|1567.49|1551.49|1567.03|1551.03|1567.5|1551.5|1566.94|1550.94|9
1642607840000|2022-01-19 15:57:20|1567.19|1551.19|1567.5|1551.5|1567.5|1551.5|1567.19|1551.19|6
1642607850000|2022-01-19 15:57:30|1567.45|1551.45|1568.2|1552.2|1568.2|1552.2|1567.45|1551.45|4
1642607860000|2022-01-19 15:57:40|1568.11|1552.11|1567.74|1551.74|1568.15|1552.15|1567.65|1551.65|7
1642607870000|2022-01-19 15:57:50|1567.29|1551.29|1567.28|1551.28|1567.29|1551.29|1567.18|1551.18|3
1642607880000|2022-01-19 15:58:00|1567.18|1551.18|1567.1|1551.1|1567.26|1551.26|1567.07|1551.07|6
1642607890000|2022-01-19 15:58:10|1567|1551|1566|1550|1567|1551|1566|1550|3
1642607900000|2022-01-19 15:58:20|1566.5|1550.5|1565.5|1549.5|1566.5|1550.5|1565.5|1549.5|8
1642607930000|2022-01-19 15:58:50|1566|1550|1566.19|1550.19|1566.19|1550.19|1565.72|1549.72|3
1642607940000|2022-01-19 15:59:00|1566.17|1550.17|1566.5|1550.5|1566.5|1550.5|1566.01|1550.01|6
1642607950000|2022-01-19 15:59:10|1567|1551|1567.44|1551.44|1567.84|1551.84|1567|1551|8
1642607960000|2022-01-19 15:59:20|1567.5|1551.5|1567.5|1551.5|1567.5|1551.5|1567.29|1551.29|5
1642607970000|2022-01-19 15:59:30|1567.9|1551.9|1568|1552|1568|1552|1567.9|1551.9|2
1642607980000|2022-01-19 15:59:40|1568.2|1552.2|1568.21|1552.21|1568.21|1552.21|1568.03|1552.03|5
1642607990000|2022-01-19 15:59:50|1568.03|1552.03|1568.35|1552.35|1568.44|1552.44|1568.03|1552.03|7
1642608000000|2022-01-19 16:00:00|1567.5|1551.5|1567.85|1551.85|1567.85|1551.85|1567.5|1551.5|6
1642608010000|2022-01-19 16:00:10|1567.5|1551.5|1567|1551|1567.65|1551.65|1567|1551|10
1642608020000|2022-01-19 16:00:20|1566.5|1550.5|1566.5|1550.5|1566.5|1550.5|1566.5|1550.5|1
1642608030000|2022-01-19 16:00:30|1566.54|1550.54|1567.39|1551.39|1567.39|1551.39|1566.54|1550.54|7
1642608040000|2022-01-19 16:00:40|1567.09|1551.09|1567.5|1551.5|1567.5|1551.5|1567.09|1551.09|5
1642608050000|2022-01-19 16:00:50|1567.76|1551.76|1567.85|1551.85|1567.85|1551.85|1567.76|1551.76|2
1642608060000|2022-01-19 16:01:00|1567.93|1551.93|1569.74|1553.74|1569.74|1553.74|1567.93|1551.93|9
1642608070000|2022-01-19 16:01:10|1569.52|1553.52|1570.18|1554.18|1570.18|1554.18|1569.39|1553.39|10
1642608080000|2022-01-19 16:01:20|1570.08|1554.08|1570.34|1554.34|1570.5|1554.5|1570.08|1554.08|8
1642608090000|2022-01-19 16:01:30|1570.18|1554.18|1570.89|1554.89|1571|1555|1570.18|1554.18|11
1642608100000|2022-01-19 16:01:40|1571|1555|1571.5|1555.5|1571.5|1555.5|1571|1555|3
1642608110000|2022-01-19 16:01:50|1571.22|1555.22|1571.5|1555.5|1571.5|1555.5|1571.22|1555.22|6
1642608120000|2022-01-19 16:02:00|1571.79|1555.79|1572.75|1556.75|1572.75|1556.75|1570.5|1554.5|13
1642608130000|2022-01-19 16:02:10|1572.79|1556.79|1572.33|1556.33|1572.83|1556.83|1572.33|1556.33|11
1642608140000|2022-01-19 16:02:20|1571.5|1555.5|1572.91|1556.91|1572.91|1556.91|1571.2|1555.2|7
1642608150000|2022-01-19 16:02:30|1572.58|1556.58|1572.83|1556.83|1572.91|1556.91|1572.58|1556.58|7
1642608160000|2022-01-19 16:02:40|1572.58|1556.58|1572.5|1556.5|1572.58|1556.58|1572.5|1556.5|2
1642608170000|2022-01-19 16:02:50|1572.83|1556.83|1572|1556|1572.83|1556.83|1571.5|1555.5|8
1642608180000|2022-01-19 16:03:00|1571.5|1555.5|1571.5|1555.5|1572|1556|1571|1555|6
1642608190000|2022-01-19 16:03:10|1571.53|1555.53|1569.46|1553.46|1571.53|1555.53|1569.46|1553.46|9
1642608200000|2022-01-19 16:03:20|1569.73|1553.73|1569.14|1553.14|1569.73|1553.73|1569.14|1553.14|4
1642608210000|2022-01-19 16:03:30|1569|1553|1570.87|1554.87|1570.87|1554.87|1569|1553|6
1642608220000|2022-01-19 16:03:40|1570.65|1554.65|1572.12|1556.12|1572.45|1556.45|1570.65|1554.65|6
1642608230000|2022-01-19 16:03:50|1572.48|1556.48|1572.5|1556.5|1572.5|1556.5|1572.48|1556.48|2
1642608240000|2022-01-19 16:04:00|1572.32|1556.32|1572.12|1556.12|1572.32|1556.32|1572.12|1556.12|2
1642608250000|2022-01-19 16:04:10|1572.5|1556.5|1572|1556|1572.83|1556.83|1572|1556|5
1642608260000|2022-01-19 16:04:20|1571.5|1555.5|1570.75|1554.75|1571.5|1555.5|1570.75|1554.75|3
1642608270000|2022-01-19 16:04:30|1571|1555|1570.15|1554.15|1571|1555|1570.15|1554.15|5
1642608280000|2022-01-19 16:04:40|1570|1554|1570|1554|1570|1554|1570|1554|1
1642608290000|2022-01-19 16:04:50|1569.5|1553.5|1570|1554|1570.07|1554.07|1569.5|1553.5|4
1642608300000|2022-01-19 16:05:00|1569.87|1553.87|1569|1553|1570|1554|1569|1553|4
1642608310000|2022-01-19 16:05:10|1568.6|1552.6|1568.38|1552.38|1568.6|1552.6|1568.38|1552.38|5
1642608320000|2022-01-19 16:05:20|1568.14|1552.14|1568|1552|1568.14|1552.14|1568|1552|2
1642608330000|2022-01-19 16:05:30|1567.69|1551.69|1567.19|1551.19|1567.69|1551.69|1567.19|1551.19|2
1642608340000|2022-01-19 16:05:40|1567|1551|1565.93|1549.93|1567|1551|1565.7|1549.7|7
1642608350000|2022-01-19 16:05:50|1566|1550|1565.28|1549.28|1566|1550|1565.28|1549.28|3
1642608360000|2022-01-19 16:06:00|1565.23|1549.23|1565.5|1549.5|1565.5|1549.5|1565.23|1549.23|2
1642608370000|2022-01-19 16:06:10|1565.69|1549.69|1566.19|1550.19|1566.19|1550.19|1565.69|1549.69|2
1642608380000|2022-01-19 16:06:20|1566|1550|1565.3|1549.3|1566|1550|1565.3|1549.3|3
1642608390000|2022-01-19 16:06:30|1565.2|1549.2|1565.2|1549.2|1565.2|1549.2|1564.82|1548.82|3
1642608400000|2022-01-19 16:06:40|1565.24|1549.24|1565.24|1549.24|1565.24|1549.24|1564.84|1548.84|3
1642608410000|2022-01-19 16:06:50|1565.5|1549.5|1565.27|1549.27|1565.5|1549.5|1565.27|1549.27|2
1642608420000|2022-01-19 16:07:00|1565.01|1549.01|1566.14|1550.14|1566.14|1550.14|1565.01|1549.01|4
1642608430000|2022-01-19 16:07:10|1566|1550|1567|1551|1567.3|1551.3|1566|1550|6
1642608440000|2022-01-19 16:07:20|1566.89|1550.89|1567.5|1551.5|1567.5|1551.5|1566.89|1550.89|5
1642608450000|2022-01-19 16:07:30|1567.38|1551.38|1567.38|1551.38|1567.5|1551.5|1567|1551|7
1642608460000|2022-01-19 16:07:40|1567|1551|1565.5|1549.5|1567|1551|1565.5|1549.5|10
1642608470000|2022-01-19 16:07:50|1565.05|1549.05|1564.51|1548.51|1565.5|1549.5|1564.51|1548.51|6
1642608480000|2022-01-19 16:08:00|1564.16|1548.16|1563.5|1547.5|1564.27|1548.27|1563.45|1547.45|7
1642608490000|2022-01-19 16:08:10|1563.37|1547.37|1563|1547|1563.5|1547.5|1563|1547|6
1642608500000|2022-01-19 16:08:20|1562.94|1546.94|1563|1547|1563|1547|1562.6|1546.6|4
1642608510000|2022-01-19 16:08:30|1562.94|1546.94|1563|1547|1563|1547|1562.94|1546.94|2
1642608520000|2022-01-19 16:08:40|1563.19|1547.19|1563.5|1547.5|1563.5|1547.5|1563|1547|7
1642608550000|2022-01-19 16:09:10|1562.9|1546.9|1563|1547|1563.35|1547.35|1562.85|1546.85|5
1642608560000|2022-01-19 16:09:20|1562.9|1546.9|1562.5|1546.5|1563|1547|1562.5|1546.5|7
1642608570000|2022-01-19 16:09:30|1562|1546|1561.4|1545.4|1562|1546|1561|1545|8
1642608580000|2022-01-19 16:09:40|1561|1545|1560.6|1544.6|1561|1545|1560.6|1544.6|2
1642608590000|2022-01-19 16:09:50|1561|1545|1561.5|1545.5|1561.5|1545.5|1561|1545|4
1642608600000|2022-01-19 16:10:00|1561.44|1545.44|1560.96|1544.96|1561.44|1545.44|1560.96|1544.96|5
1642608610000|2022-01-19 16:10:10|1560.55|1544.55|1560.36|1544.36|1560.55|1544.55|1559.8|1543.8|9
1642608620000|2022-01-19 16:10:20|1560.5|1544.5|1559.5|1543.5|1560.51|1544.51|1559.5|1543.5|10
1642608630000|2022-01-19 16:10:30|1559.79|1543.79|1559.5|1543.5|1560.13|1544.13|1559.5|1543.5|7
1642608640000|2022-01-19 16:10:40|1559|1543|1559.5|1543.5|1559.5|1543.5|1559|1543|2
1642608650000|2022-01-19 16:10:50|1559|1543|1559.38|1543.38|1559.99|1543.99|1559|1543|10
1642608660000|2022-01-19 16:11:00|1559.17|1543.17|1559.16|1543.16|1559.36|1543.36|1559.16|1543.16|3
1642608670000|2022-01-19 16:11:10|1558.91|1542.91|1557.5|1541.5|1558.91|1542.91|1557.47|1541.47|14
1642608680000|2022-01-19 16:11:20|1557|1541|1557.5|1541.5|1557.5|1541.5|1557|1541|6
1642608690000|2022-01-19 16:11:30|1557.35|1541.35|1553|1537|1557.35|1541.35|1553|1537|13
1642608700000|2022-01-19 16:11:40|1553.1|1537.1|1552.22|1536.22|1553.42|1537.42|1551|1535|23
1642608710000|2022-01-19 16:11:50|1552.6|1536.6|1555|1539|1555|1539|1552.6|1536.6|16
1642608720000|2022-01-19 16:12:00|1554.94|1538.94|1555.23|1539.23|1555.56|1539.56|1554.55|1538.55|14
1642608730000|2022-01-19 16:12:10|1555.24|1539.24|1555|1539|1556|1540|1555|1539|10
1642608740000|2022-01-19 16:12:20|1554.5|1538.5|1553.77|1537.77|1555.31|1539.31|1553.61|1537.61|14
1642608750000|2022-01-19 16:12:30|1553.5|1537.5|1553|1537|1553.5|1537.5|1552.1|1536.1|16
1642608760000|2022-01-19 16:12:40|1553.15|1537.15|1553|1537|1553.35|1537.35|1552.39|1536.39|13
1642608770000|2022-01-19 16:12:50|1553.22|1537.22|1555.31|1539.31|1555.53|1539.53|1553|1537|23
1642608780000|2022-01-19 16:13:00|1555.13|1539.13|1555.3|1539.3|1555.81|1539.81|1555.13|1539.13|15
1642608790000|2022-01-19 16:13:10|1555|1539|1554.45|1538.45|1555.26|1539.26|1554.45|1538.45|10
1642608800000|2022-01-19 16:13:20|1554.5|1538.5|1554|1538|1554.5|1538.5|1554|1538|9
1642608810000|2022-01-19 16:13:30|1553.88|1537.88|1553.75|1537.75|1554|1538|1553.21|1537.21|10
1642608820000|2022-01-19 16:13:40|1553.81|1537.81|1554.24|1538.24|1554.95|1538.95|1553.79|1537.79|11
1642608830000|2022-01-19 16:13:50|1554.25|1538.25|1553.5|1537.5|1554.25|1538.25|1553.27|1537.27|8
1642608840000|2022-01-19 16:14:00|1553.09|1537.09|1553.15|1537.15|1553.56|1537.56|1553.03|1537.03|18
1642608850000|2022-01-19 16:14:10|1553.5|1537.5|1554.47|1538.47|1554.6|1538.6|1553.28|1537.28|10
1642608860000|2022-01-19 16:14:20|1554.4|1538.4|1553.02|1537.02|1554.4|1538.4|1553.02|1537.02|9
1642608870000|2022-01-19 16:14:30|1552.52|1536.52|1552|1536|1552.52|1536.52|1551.9|1535.9|4
1642608880000|2022-01-19 16:14:40|1551.9|1535.9|1552.15|1536.15|1552.5|1536.5|1551.9|1535.9|5
1642608890000|2022-01-19 16:14:50|1552.21|1536.21|1551.92|1535.92|1552.45|1536.45|1551.5|1535.5|7
1642608900000|2022-01-19 16:15:00|1551.5|1535.5|1552.35|1536.35|1552.35|1536.35|1551.5|1535.5|13
1642608910000|2022-01-19 16:15:10|1552.5|1536.5|1553.61|1537.61|1553.61|1537.61|1552.5|1536.5|11
1642608920000|2022-01-19 16:15:20|1554.4|1538.4|1556|1540|1556.35|1540.35|1554.4|1538.4|14
1642608930000|2022-01-19 16:15:30|1555.91|1539.91|1556|1540|1556|1540|1555.91|1539.91|2
1642608940000|2022-01-19 16:15:40|1556.4|1540.4|1556.2|1540.2|1556.4|1540.4|1555.9|1539.9|11
1642608950000|2022-01-19 16:15:50|1556.19|1540.19|1556.33|1540.33|1556.33|1540.33|1555.75|1539.75|9
1642608960000|2022-01-19 16:16:00|1556|1540|1556.34|1540.34|1556.34|1540.34|1555.89|1539.89|7
1642608970000|2022-01-19 16:16:10|1556.41|1540.41|1557|1541|1557|1541|1556.41|1540.41|3
1642608980000|2022-01-19 16:16:20|1556.83|1540.83|1556.16|1540.16|1556.83|1540.83|1556|1540|9
1642608990000|2022-01-19 16:16:30|1555.87|1539.87|1554.1|1538.1|1556.1|1540.1|1554|1538|16
1642609000000|2022-01-19 16:16:40|1554.6|1538.6|1553.5|1537.5|1554.77|1538.77|1553.29|1537.29|8
1642609010000|2022-01-19 16:16:50|1553.25|1537.25|1551|1535|1553.25|1537.25|1550.8|1534.8|11
1642609020000|2022-01-19 16:17:00|1551.25|1535.25|1551.4|1535.4|1552|1536|1551|1535|9
1642609030000|2022-01-19 16:17:10|1551.9|1535.9|1554|1538|1554|1538|1551.9|1535.9|15
1642609040000|2022-01-19 16:17:20|1554.05|1538.05|1554.9|1538.9|1555.4|1539.4|1554.05|1538.05|12
1642609050000|2022-01-19 16:17:30|1554.5|1538.5|1554.72|1538.72|1554.92|1538.92|1554.2|1538.2|11
1642609060000|2022-01-19 16:17:40|1555.26|1539.26|1555.22|1539.22|1555.26|1539.26|1555.22|1539.22|2
1642609070000|2022-01-19 16:17:50|1554.82|1538.82|1554.55|1538.55|1554.95|1538.95|1554.55|1538.55|6
1642609080000|2022-01-19 16:18:00|1554.44|1538.44|1553.75|1537.75|1554.44|1538.44|1553.66|1537.66|5
1642609090000|2022-01-19 16:18:10|1553.5|1537.5|1553|1537|1553.5|1537.5|1553|1537|5
1642609100000|2022-01-19 16:18:20|1552.83|1536.83|1552|1536|1553|1537|1552|1536|8
1642609110000|2022-01-19 16:18:30|1551.75|1535.75|1552.5|1536.5|1552.69|1536.69|1551.75|1535.75|8
1642609120000|2022-01-19 16:18:40|1552.18|1536.18|1552.75|1536.75|1552.75|1536.75|1552.18|1536.18|13
1642609130000|2022-01-19 16:18:50|1553.1|1537.1|1553.34|1537.34|1553.34|1537.34|1553.1|1537.1|4
1642609140000|2022-01-19 16:19:00|1553.41|1537.41|1553.5|1537.5|1553.5|1537.5|1553.24|1537.24|4
1642609160000|2022-01-19 16:19:20|1554|1538|1554.29|1538.29|1554.29|1538.29|1553.9|1537.9|6
1642609170000|2022-01-19 16:19:30|1554.23|1538.23|1554.5|1538.5|1554.5|1538.5|1554.08|1538.08|12
1642609180000|2022-01-19 16:19:40|1554.75|1538.75|1556.27|1540.27|1556.27|1540.27|1554.75|1538.75|13
1642609190000|2022-01-19 16:19:50|1556.28|1540.28|1555.85|1539.85|1556.28|1540.28|1555.85|1539.85|4
1642609200000|2022-01-19 16:20:00|1555.5|1539.5|1555|1539|1555.5|1539.5|1555|1539|3
1642609210000|2022-01-19 16:20:10|1554.5|1538.5|1555.41|1539.41|1555.41|1539.41|1554.33|1538.33|11
1642609220000|2022-01-19 16:20:20|1555.25|1539.25|1555.5|1539.5|1555.5|1539.5|1555.14|1539.14|5
1642609230000|2022-01-19 16:20:30|1556|1540|1556.5|1540.5|1556.5|1540.5|1556|1540|5
1642609250000|2022-01-19 16:20:50|1556.56|1540.56|1556.56|1540.56|1556.56|1540.56|1556.56|1540.56|1
1642609260000|2022-01-19 16:21:00|1556.5|1540.5|1556.11|1540.11|1556.5|1540.5|1555.85|1539.85|7
1642609270000|2022-01-19 16:21:10|1555.93|1539.93|1556.06|1540.06|1556.46|1540.46|1555.93|1539.93|5
1642609280000|2022-01-19 16:21:20|1556.33|1540.33|1557.19|1541.19|1557.5|1541.5|1556.33|1540.33|12
1642609290000|2022-01-19 16:21:30|1557.5|1541.5|1556|1540|1557.5|1541.5|1556|1540|7
1642609300000|2022-01-19 16:21:40|1556.23|1540.23|1555.55|1539.55|1556.5|1540.5|1555.49|1539.49|9
1642609310000|2022-01-19 16:21:50|1555.49|1539.49|1555.15|1539.15|1555.49|1539.49|1555.15|1539.15|4
1642609320000|2022-01-19 16:22:00|1555.1|1539.1|1555.1|1539.1|1555.29|1539.29|1554.99|1538.99|4
1642609330000|2022-01-19 16:22:10|1555.2|1539.2|1554.65|1538.65|1555.2|1539.2|1554.65|1538.65|3
1642609340000|2022-01-19 16:22:20|1554.5|1538.5|1554|1538|1554.5|1538.5|1553.73|1537.73|4
1642609350000|2022-01-19 16:22:30|1553.5|1537.5|1553.24|1537.24|1553.5|1537.5|1553.03|1537.03|4
1642609360000|2022-01-19 16:22:40|1553.25|1537.25|1553.5|1537.5|1554|1538|1553.19|1537.19|6
1642609370000|2022-01-19 16:22:50|1553.29|1537.29|1553|1537|1553.5|1537.5|1552.89|1536.89|5
1642609380000|2022-01-19 16:23:00|1553.1|1537.1|1553.24|1537.24|1553.5|1537.5|1552.84|1536.84|13
1642609390000|2022-01-19 16:23:10|1553.5|1537.5|1553.29|1537.29|1553.5|1537.5|1553.24|1537.24|9
1642609400000|2022-01-19 16:23:20|1553.23|1537.23|1553.36|1537.36|1553.36|1537.36|1553.07|1537.07|10
1642609410000|2022-01-19 16:23:30|1553.17|1537.17|1553.41|1537.41|1553.41|1537.41|1553.17|1537.17|9
1642609420000|2022-01-19 16:23:40|1553.42|1537.42|1553.32|1537.32|1553.5|1537.5|1553.18|1537.18|6
1642609430000|2022-01-19 16:23:50|1553.41|1537.41|1553.72|1537.72|1554|1538|1553.4|1537.4|8
1642609440000|2022-01-19 16:24:00|1553.75|1537.75|1554.37|1538.37|1554.37|1538.37|1553.75|1537.75|6
1642609450000|2022-01-19 16:24:10|1554.17|1538.17|1554|1538|1554.37|1538.37|1554|1538|5
1642609460000|2022-01-19 16:24:20|1553.5|1537.5|1553.07|1537.07|1553.5|1537.5|1552.9|1536.9|11
1642609470000|2022-01-19 16:24:30|1552.67|1536.67|1553.09|1537.09|1553.17|1537.17|1552.67|1536.67|8
1642609480000|2022-01-19 16:24:40|1553.07|1537.07|1553.17|1537.17|1553.17|1537.17|1552.87|1536.87|4
1642609490000|2022-01-19 16:24:50|1553.19|1537.19|1553.09|1537.09|1553.19|1537.19|1553.09|1537.09|3
1642609500000|2022-01-19 16:25:00|1552.67|1536.67|1553.5|1537.5|1553.5|1537.5|1552.67|1536.67|5
1642609510000|2022-01-19 16:25:10|1554.29|1538.29|1554.44|1538.44|1554.5|1538.5|1554.29|1538.29|4
1642609520000|2022-01-19 16:25:20|1554.28|1538.28|1553|1537|1554.5|1538.5|1553|1537|12
1642609540000|2022-01-19 16:25:40|1552.75|1536.75|1552|1536|1552.75|1536.75|1551.85|1535.85|7
1642609550000|2022-01-19 16:25:50|1551.5|1535.5|1551.14|1535.14|1551.5|1535.5|1550.65|1534.65|12
1642609560000|2022-01-19 16:26:00|1551|1535|1551|1535|1551|1535|1550.55|1534.55|3
1642609570000|2022-01-19 16:26:10|1551.3|1535.3|1552.37|1536.37|1552.37|1536.37|1551.07|1535.07|12
1642609580000|2022-01-19 16:26:20|1552.59|1536.59|1553.36|1537.36|1553.59|1537.59|1552.59|1536.59|21
1642609590000|2022-01-19 16:26:30|1553.17|1537.17|1554|1538|1554|1538|1553.17|1537.17|11
1642609600000|2022-01-19 16:26:40|1554.21|1538.21|1553.88|1537.88|1554.21|1538.21|1553.5|1537.5|11
1642609610000|2022-01-19 16:26:50|1553.5|1537.5|1553.88|1537.88|1553.88|1537.88|1553.5|1537.5|2
1642609620000|2022-01-19 16:27:00|1554|1538|1553.88|1537.88|1554|1538|1553.88|1537.88|2
1642609630000|2022-01-19 16:27:10|1554|1538|1554.89|1538.89|1554.89|1538.89|1554|1538|7
1642609640000|2022-01-19 16:27:20|1555.12|1539.12|1554.77|1538.77|1555.12|1539.12|1554.71|1538.71|6
1642609650000|2022-01-19 16:27:30|1555.13|1539.13|1555.5|1539.5|1555.5|1539.5|1555.13|1539.13|5
1642609660000|2022-01-19 16:27:40|1555.55|1539.55|1557.12|1541.12|1557.12|1541.12|1555.55|1539.55|8
1642609670000|2022-01-19 16:27:50|1557.2|1541.2|1556.21|1540.21|1557.45|1541.45|1556.21|1540.21|11
1642609680000|2022-01-19 16:28:00|1556.5|1540.5|1556.5|1540.5|1556.6|1540.6|1556.5|1540.5|5
1642609690000|2022-01-19 16:28:10|1555.6|1539.6|1555.96|1539.96|1556|1540|1555.6|1539.6|3
1642609700000|2022-01-19 16:28:20|1556|1540|1556.21|1540.21|1556.5|1540.5|1555.87|1539.87|11
1642609710000|2022-01-19 16:28:30|1556.5|1540.5|1556.5|1540.5|1556.5|1540.5|1556.5|1540.5|1
1642609720000|2022-01-19 16:28:40|1556.36|1540.36|1555.13|1539.13|1556.36|1540.36|1555.02|1539.02|11
1642609730000|2022-01-19 16:28:50|1555.63|1539.63|1556|1540|1556.25|1540.25|1555.55|1539.55|9
1642609740000|2022-01-19 16:29:00|1556.11|1540.11|1556.1|1540.1|1556.11|1540.11|1556.1|1540.1|2
1642609750000|2022-01-19 16:29:10|1555.99|1539.99|1554|1538|1555.99|1539.99|1553.32|1537.32|16
1642609760000|2022-01-19 16:29:20|1554.29|1538.29|1554.82|1538.82|1554.82|1538.82|1554.25|1538.25|8
1642609770000|2022-01-19 16:29:30|1554.64|1538.64|1554.5|1538.5|1554.64|1538.64|1554.36|1538.36|10
1642609780000|2022-01-19 16:29:40|1554.22|1538.22|1553.6|1537.6|1554.22|1538.22|1553.37|1537.37|12
1642609790000|2022-01-19 16:29:50|1553.54|1537.54|1555.27|1539.27|1555.43|1539.43|1553.44|1537.44|14
1642609800000|2022-01-19 16:30:00|1555.5|1539.5|1557.25|1541.25|1557.4|1541.4|1555.5|1539.5|13
1642609810000|2022-01-19 16:30:10|1557.5|1541.5|1559.09|1543.09|1559.99|1543.99|1557.5|1541.5|19
1642609820000|2022-01-19 16:30:20|1559|1543|1558.24|1542.24|1559.5|1543.5|1558|1542|11
1642609830000|2022-01-19 16:30:30|1558.5|1542.5|1557|1541|1559.1|1543.1|1557|1541|13
1642609840000|2022-01-19 16:30:40|1556.87|1540.87|1557|1541|1557.5|1541.5|1556.79|1540.79|7
1642609850000|2022-01-19 16:30:50|1556.1|1540.1|1557.34|1541.34|1558.27|1542.27|1556|1540|14
1642609860000|2022-01-19 16:31:00|1557.12|1541.12|1558|1542|1558.18|1542.18|1557.12|1541.12|10
1642609870000|2022-01-19 16:31:10|1557.93|1541.93|1556|1540|1557.93|1541.93|1555.5|1539.5|15
1642609880000|2022-01-19 16:31:20|1555.79|1539.79|1556.22|1540.22|1556.69|1540.69|1555.79|1539.79|17
1642609890000|2022-01-19 16:31:30|1556.47|1540.47|1555.97|1539.97|1557.1|1541.1|1555.91|1539.91|11
1642609900000|2022-01-19 16:31:40|1555.93|1539.93|1555.5|1539.5|1556|1540|1555.25|1539.25|14
1642609910000|2022-01-19 16:31:50|1554.46|1538.46|1556.19|1540.19|1556.19|1540.19|1554.4|1538.4|13
1642609920000|2022-01-19 16:32:00|1556.43|1540.43|1555.14|1539.14|1556.43|1540.43|1555|1539|11
1642609930000|2022-01-19 16:32:10|1555.48|1539.48|1554.95|1538.95|1555.48|1539.48|1554.95|1538.95|4
1642609940000|2022-01-19 16:32:20|1554.39|1538.39|1555|1539|1555|1539|1554.25|1538.25|11
1642609950000|2022-01-19 16:32:30|1554.5|1538.5|1553.5|1537.5|1554.5|1538.5|1553.42|1537.42|7
1642609970000|2022-01-19 16:32:50|1553.96|1537.96|1554.21|1538.21|1554.46|1538.46|1553.96|1537.96|6
1642609980000|2022-01-19 16:33:00|1553.92|1537.92|1552.65|1536.65|1553.92|1537.92|1552.65|1536.65|11
1642609990000|2022-01-19 16:33:10|1553|1537|1553|1537|1553.3|1537.3|1552.89|1536.89|6
1642610000000|2022-01-19 16:33:20|1552.94|1536.94|1552.75|1536.75|1552.94|1536.94|1552.42|1536.42|5
1642610010000|2022-01-19 16:33:30|1553|1537|1553.5|1537.5|1553.5|1537.5|1553|1537|2
1642610020000|2022-01-19 16:33:40|1553.92|1537.92|1553.5|1537.5|1553.92|1537.92|1553.39|1537.39|4
1642610030000|2022-01-19 16:33:50|1553.36|1537.36|1553.31|1537.31|1553.92|1537.92|1553.31|1537.31|5
1642610040000|2022-01-19 16:34:00|1553.12|1537.12|1552.99|1536.99|1553.12|1537.12|1552.99|1536.99|2
1642610050000|2022-01-19 16:34:10|1553.12|1537.12|1551|1535|1553.12|1537.12|1550.65|1534.65|12
1642610060000|2022-01-19 16:34:20|1550.88|1534.88|1551|1535|1551|1535|1550.88|1534.88|2
1642610070000|2022-01-19 16:34:30|1551.15|1535.15|1551.22|1535.22|1551.22|1535.22|1550.5|1534.5|9
1642610080000|2022-01-19 16:34:40|1551.5|1535.5|1552.16|1536.16|1552.16|1536.16|1551.5|1535.5|3
1642610090000|2022-01-19 16:34:50|1552.19|1536.19|1552.19|1536.19|1552.19|1536.19|1552.19|1536.19|1
1642610100000|2022-01-19 16:35:00|1552.5|1536.5|1551.72|1535.72|1553.13|1537.13|1551.61|1535.61|16
1642610110000|2022-01-19 16:35:10|1551.9|1535.9|1551.5|1535.5|1551.9|1535.9|1551.5|1535.5|3
1642610120000|2022-01-19 16:35:20|1551.52|1535.52|1553.5|1537.5|1553.5|1537.5|1551.52|1535.52|12
1642610130000|2022-01-19 16:35:30|1553|1537|1553.25|1537.25|1553.5|1537.5|1553|1537|5
1642610140000|2022-01-19 16:35:40|1553.08|1537.08|1552.39|1536.39|1553.4|1537.4|1552.26|1536.26|8
1642610150000|2022-01-19 16:35:50|1552.5|1536.5|1552.5|1536.5|1552.57|1536.57|1552.32|1536.32|7
1642610160000|2022-01-19 16:36:00|1553|1537|1552.26|1536.26|1553|1537|1552.26|1536.26|11
1642610170000|2022-01-19 16:36:10|1552|1536|1550.68|1534.68|1552|1536|1550.68|1534.68|5
1642610180000|2022-01-19 16:36:20|1550.58|1534.58|1550.5|1534.5|1550.58|1534.58|1550.5|1534.5|2
1642610190000|2022-01-19 16:36:30|1550.42|1534.42|1550.5|1534.5|1550.5|1534.5|1550.37|1534.37|4
1642610200000|2022-01-19 16:36:40|1550.92|1534.92|1551.69|1535.69|1552|1536|1550.5|1534.5|7
1642610210000|2022-01-19 16:36:50|1551.5|1535.5|1551.75|1535.75|1552.2|1536.2|1551.5|1535.5|5
1642610220000|2022-01-19 16:37:00|1551.5|1535.5|1551.05|1535.05|1551.5|1535.5|1550.95|1534.95|4
1642610230000|2022-01-19 16:37:10|1551|1535|1551.5|1535.5|1551.5|1535.5|1551|1535|2
1642610250000|2022-01-19 16:37:30|1551.95|1535.95|1551.95|1535.95|1551.95|1535.95|1551.7|1535.7|3
1642610260000|2022-01-19 16:37:40|1551.7|1535.7|1551.45|1535.45|1551.7|1535.7|1551.45|1535.45|2
1642610270000|2022-01-19 16:37:50|1551.7|1535.7|1552|1536|1552|1536|1551.5|1535.5|9
1642610280000|2022-01-19 16:38:00|1551.88|1535.88|1551.5|1535.5|1551.88|1535.88|1551.5|1535.5|2
1642610290000|2022-01-19 16:38:10|1551.75|1535.75|1551.75|1535.75|1551.75|1535.75|1551.75|1535.75|1
1642610310000|2022-01-19 16:38:30|1552|1536|1551|1535|1552|1536|1550.9|1534.9|6
1642610320000|2022-01-19 16:38:40|1550.92|1534.92|1551|1535|1551|1535|1550.92|1534.92|2
1642610330000|2022-01-19 16:38:50|1551.35|1535.35|1552|1536|1552|1536|1551.35|1535.35|9
1642610370000|2022-01-19 16:39:30|1552.09|1536.09|1552|1536|1552.09|1536.09|1552|1536|2
1642610380000|2022-01-19 16:39:40|1552.09|1536.09|1553.79|1537.79|1554|1538|1552.09|1536.09|8
1642610390000|2022-01-19 16:39:50|1554|1538|1553.85|1537.85|1554|1538|1553.85|1537.85|6
1642610400000|2022-01-19 16:40:00|1553.25|1537.25|1553|1537|1553.25|1537.25|1552.65|1536.65|5
1642610410000|2022-01-19 16:40:10|1552.5|1536.5|1551.5|1535.5|1552.5|1536.5|1551.5|1535.5|6
1642610420000|2022-01-19 16:40:20|1551.92|1535.92|1552|1536|1552.4|1536.4|1551.5|1535.5|9
1642610430000|2022-01-19 16:40:30|1551.5|1535.5|1551.23|1535.23|1551.5|1535.5|1551.23|1535.23|2
1642610440000|2022-01-19 16:40:40|1551|1535|1551|1535|1551|1535|1551|1535|1
1642610460000|2022-01-19 16:41:00|1551.29|1535.29|1552|1536|1552.3|1536.3|1551.29|1535.29|9
1642610470000|2022-01-19 16:41:10|1551.9|1535.9|1552|1536|1552.09|1536.09|1551.9|1535.9|3
1642610490000|2022-01-19 16:41:30|1551.9|1535.9|1551.9|1535.9|1552|1536|1551.5|1535.5|7
1642610500000|2022-01-19 16:41:40|1551.5|1535.5|1551.9|1535.9|1551.9|1535.9|1551.5|1535.5|4
1642610510000|2022-01-19 16:41:50|1551.5|1535.5|1552|1536|1552.4|1536.4|1551.5|1535.5|4
1642610520000|2022-01-19 16:42:00|1552.22|1536.22|1552|1536|1552.22|1536.22|1551.65|1535.65|7
1642610530000|2022-01-19 16:42:10|1552.13|1536.13|1552.29|1536.29|1552.8|1536.8|1552|1536|9
1642610540000|2022-01-19 16:42:20|1552.5|1536.5|1552.25|1536.25|1552.63|1536.63|1552|1536|7
1642610550000|2022-01-19 16:42:30|1552|1536|1552.5|1536.5|1552.5|1536.5|1551.95|1535.95|6
1642610560000|2022-01-19 16:42:40|1552.13|1536.13|1552.81|1536.81|1552.81|1536.81|1552|1536|9
1642610570000|2022-01-19 16:42:50|1552.62|1536.62|1552.8|1536.8|1552.81|1536.81|1552.5|1536.5|9
1642610580000|2022-01-19 16:43:00|1552.5|1536.5|1551.92|1535.92|1552.5|1536.5|1551.92|1535.92|6
1642610590000|2022-01-19 16:43:10|1552|1536|1551|1535|1552|1536|1551|1535|6
1642610600000|2022-01-19 16:43:20|1550.5|1534.5|1550.5|1534.5|1550.5|1534.5|1550.5|1534.5|1
1642610610000|2022-01-19 16:43:30|1550.4|1534.4|1550.5|1534.5|1550.5|1534.5|1550.08|1534.08|3
1642610620000|2022-01-19 16:43:40|1550.82|1534.82|1551|1535|1551|1535|1550.82|1534.82|2
1642610630000|2022-01-19 16:43:50|1550.5|1534.5|1550.5|1534.5|1551|1535|1550.5|1534.5|3
1642610640000|2022-01-19 16:44:00|1550.35|1534.35|1550.5|1534.5|1550.5|1534.5|1550.35|1534.35|2
1642610650000|2022-01-19 16:44:10|1550.35|1534.35|1551|1535|1551|1535|1550.35|1534.35|3
1642610660000|2022-01-19 16:44:20|1551.22|1535.22|1552|1536|1552|1536|1551|1535|5
1642610670000|2022-01-19 16:44:30|1551.9|1535.9|1551.75|1535.75|1552|1536|1551|1535|10
1642610680000|2022-01-19 16:44:40|1552|1536|1551|1535|1552|1536|1551|1535|5
1642610690000|2022-01-19 16:44:50|1550.32|1534.32|1550.13|1534.13|1550.32|1534.32|1550.13|1534.13|2
1642610700000|2022-01-19 16:45:00|1550.5|1534.5|1550.5|1534.5|1550.5|1534.5|1550.5|1534.5|1
1642610710000|2022-01-19 16:45:10|1549.55|1533.55|1550.5|1534.5|1550.5|1534.5|1549.55|1533.55|6
1642610720000|2022-01-19 16:45:20|1550.75|1534.75|1551|1535|1551|1535|1550.5|1534.5|5
1642610730000|2022-01-19 16:45:30|1551.25|1535.25|1551|1535|1551.25|1535.25|1550.92|1534.92|10
1642610740000|2022-01-19 16:45:40|1550.92|1534.92|1551|1535|1551.5|1535.5|1550.5|1534.5|11
1642610750000|2022-01-19 16:45:50|1550.92|1534.92|1551|1535|1551|1535|1550.92|1534.92|10
1642610760000|2022-01-19 16:46:00|1551.5|1535.5|1551.5|1535.5|1551.5|1535.5|1551.5|1535.5|1
1642610770000|2022-01-19 16:46:10|1552.05|1536.05|1552.85|1536.85|1552.85|1536.85|1552.05|1536.05|6
1642610780000|2022-01-19 16:46:20|1553.04|1537.04|1552.59|1536.59|1553.35|1537.35|1552.59|1536.59|5
1642610790000|2022-01-19 16:46:30|1552.65|1536.65|1552.59|1536.59|1552.65|1536.65|1552.59|1536.59|2
1642610800000|2022-01-19 16:46:40|1552.58|1536.58|1552.5|1536.5|1552.6|1536.6|1552.5|1536.5|8
1642610810000|2022-01-19 16:46:50|1552.58|1536.58|1551.5|1535.5|1552.58|1536.58|1551|1535|9
1642610820000|2022-01-19 16:47:00|1551.65|1535.65|1551.5|1535.5|1551.65|1535.65|1551.5|1535.5|4
1642610830000|2022-01-19 16:47:10|1552.09|1536.09|1551.5|1535.5|1552.09|1536.09|1551.5|1535.5|3
1642610860000|2022-01-19 16:47:40|1552|1536|1551.5|1535.5|1552|1536|1551.5|1535.5|2
1642610880000|2022-01-19 16:48:00|1551.75|1535.75|1551.5|1535.5|1551.75|1535.75|1551.5|1535.5|2
1642610890000|2022-01-19 16:48:10|1552|1536|1552.35|1536.35|1552.35|1536.35|1552|1536|3
1642610900000|2022-01-19 16:48:20|1552|1536|1551.22|1535.22|1552|1536|1551.2|1535.2|6
1642610910000|2022-01-19 16:48:30|1551|1535|1551.22|1535.22|1551.5|1535.5|1551|1535|8
1642610920000|2022-01-19 16:48:40|1551.5|1535.5|1551.5|1535.5|1551.5|1535.5|1551.22|1535.22|5
1642610930000|2022-01-19 16:48:50|1552|1536|1552|1536|1552|1536|1552|1536|1
1642610940000|2022-01-19 16:49:00|1551.5|1535.5|1551.5|1535.5|1551.5|1535.5|1551.5|1535.5|1
1642610950000|2022-01-19 16:49:10|1551.57|1535.57|1551.29|1535.29|1551.57|1535.57|1551|1535|8
1642610960000|2022-01-19 16:49:20|1551|1535|1551.5|1535.5|1551.5|1535.5|1551|1535|3
1642610970000|2022-01-19 16:49:30|1552.5|1536.5|1552.5|1536.5|1552.5|1536.5|1552.5|1536.5|1
1642610980000|2022-01-19 16:49:40|1552.55|1536.55|1552.1|1536.1|1552.55|1536.55|1552.1|1536.1|5
1642610990000|2022-01-19 16:49:50|1552|1536|1552.1|1536.1|1552.1|1536.1|1552|1536|4
1642611000000|2022-01-19 16:50:00|1552.5|1536.5|1551.09|1535.09|1552.5|1536.5|1550.69|1534.69|9
1642611010000|2022-01-19 16:50:10|1551.5|1535.5|1551.5|1535.5|1551.5|1535.5|1551.5|1535.5|1
1642611050000|2022-01-19 16:50:50|1551.09|1535.09|1551.09|1535.09|1551.09|1535.09|1551.09|1535.09|1
1642611070000|2022-01-19 16:51:10|1551.03|1535.03|1550.5|1534.5|1551.03|1535.03|1550.5|1534.5|4
1642611090000|2022-01-19 16:51:30|1550|1534|1550|1534|1550|1534|1550|1534|1
1642611100000|2022-01-19 16:51:40|1549.5|1533.5|1549.5|1533.5|1549.5|1533.5|1549.5|1533.5|1
1642611110000|2022-01-19 16:51:50|1549.1|1533.1|1549.1|1533.1|1549.1|1533.1|1549.1|1533.1|1
1642611120000|2022-01-19 16:52:00|1549|1533|1549.1|1533.1|1549.5|1533.5|1549|1533|3
1642611130000|2022-01-19 16:52:10|1549|1533|1549.1|1533.1|1549.1|1533.1|1549|1533|2
1642611140000|2022-01-19 16:52:20|1549|1533|1549|1533|1549.1|1533.1|1548.6|1532.6|4
1642611150000|2022-01-19 16:52:30|1548.9|1532.9|1548.5|1532.5|1548.9|1532.9|1548.4|1532.4|5
1642611160000|2022-01-19 16:52:40|1548.38|1532.38|1549|1533|1549.3|1533.3|1548.38|1532.38|8
1642611170000|2022-01-19 16:52:50|1549.1|1533.1|1549|1533|1549.1|1533.1|1549|1533|3
1642611180000|2022-01-19 16:53:00|1549.08|1533.08|1549.75|1533.75|1549.75|1533.75|1549|1533|4
1642611190000|2022-01-19 16:53:10|1549.5|1533.5|1551|1535|1551|1535|1549.5|1533.5|7
1642611200000|2022-01-19 16:53:20|1551.5|1535.5|1551.5|1535.5|1551.5|1535.5|1551.5|1535.5|1
1642611210000|2022-01-19 16:53:30|1552|1536|1552|1536|1552|1536|1552|1536|1
1642611240000|2022-01-19 16:54:00|1552.5|1536.5|1552.75|1536.75|1552.75|1536.75|1552|1536|5
1642611250000|2022-01-19 16:54:10|1552.92|1536.92|1553.5|1537.5|1553.5|1537.5|1552.92|1536.92|3
1642611260000|2022-01-19 16:54:20|1554|1538|1554|1538|1554|1538|1553.9|1537.9|3
1642611270000|2022-01-19 16:54:30|1554.22|1538.22|1554|1538|1554.22|1538.22|1554|1538|7
1642611280000|2022-01-19 16:54:40|1553.5|1537.5|1553.5|1537.5|1553.5|1537.5|1553.5|1537.5|1
1642611290000|2022-01-19 16:54:50|1553.19|1537.19|1552.65|1536.65|1553.19|1537.19|1552.65|1536.65|3
1642611300000|2022-01-19 16:55:00|1553|1537|1553.5|1537.5|1553.5|1537.5|1553|1537|3
1642611310000|2022-01-19 16:55:10|1553.22|1537.22|1552.95|1536.95|1553.5|1537.5|1552.7|1536.7|6
1642611320000|2022-01-19 16:55:20|1553|1537|1553.35|1537.35|1553.5|1537.5|1553|1537|12
1642611330000|2022-01-19 16:55:30|1553.5|1537.5|1554|1538|1554|1538|1553.5|1537.5|2
1642611340000|2022-01-19 16:55:40|1554.95|1538.95|1554.45|1538.45|1554.95|1538.95|1554.45|1538.45|3
1642611350000|2022-01-19 16:55:50|1554|1538|1553.79|1537.79|1554|1538|1553.5|1537.5|3
1642611360000|2022-01-19 16:56:00|1553.5|1537.5|1554|1538|1554|1538|1553.5|1537.5|7
1642611370000|2022-01-19 16:56:10|1553.92|1537.92|1554|1538|1554|1538|1553.92|1537.92|2
1642611380000|2022-01-19 16:56:20|1554.5|1538.5|1555.19|1539.19|1555.19|1539.19|1554.5|1538.5|3
1642611390000|2022-01-19 16:56:30|1555|1539|1554.25|1538.25|1555|1539|1554|1538|6
1642611400000|2022-01-19 16:56:40|1554.5|1538.5|1554|1538|1554.5|1538.5|1554|1538|5
1642611410000|2022-01-19 16:56:50|1553.65|1537.65|1553|1537|1554|1538|1553|1537|8
1642611420000|2022-01-19 16:57:00|1553.29|1537.29|1553.1|1537.1|1553.29|1537.29|1553|1537|4
1642611430000|2022-01-19 16:57:10|1553.04|1537.04|1553|1537|1553.04|1537.04|1552.6|1536.6|4
1642611450000|2022-01-19 16:57:30|1553.08|1537.08|1553.9|1537.9|1553.9|1537.9|1553.08|1537.08|2
1642611460000|2022-01-19 16:57:40|1555|1539|1554.5|1538.5|1555|1539|1554|1538|12
1642611470000|2022-01-19 16:57:50|1554.25|1538.25|1554.25|1538.25|1554.5|1538.5|1554.25|1538.25|3
1642611480000|2022-01-19 16:58:00|1554.29|1538.29|1554.5|1538.5|1554.5|1538.5|1554|1538|3
1642611490000|2022-01-19 16:58:10|1554.29|1538.29|1554|1538|1554.5|1538.5|1554|1538|8
1642611500000|2022-01-19 16:58:20|1553.5|1537.5|1554.25|1538.25|1554.25|1538.25|1553.5|1537.5|5
1642611510000|2022-01-19 16:58:30|1554|1538|1554|1538|1554.38|1538.38|1554|1538|5
1642611520000|2022-01-19 16:58:40|1554.29|1538.29|1553.5|1537.5|1554.29|1538.29|1553.27|1537.27|7
1642611540000|2022-01-19 16:59:00|1553.81|1537.81|1554|1538|1554|1538|1553.81|1537.81|2
1642611550000|2022-01-19 16:59:10|1554.5|1538.5|1554.5|1538.5|1554.75|1538.75|1554.5|1538.5|3
1642611560000|2022-01-19 16:59:20|1554.75|1538.75|1554|1538|1554.75|1538.75|1554|1538|8
1642611570000|2022-01-19 16:59:30|1554.45|1538.45|1555|1539|1555|1539|1554.45|1538.45|2
1642611600000|2022-01-19 17:00:00|1555.09|1539.09|1557.56|1541.56|1557.56|1541.56|1555.09|1539.09|6
1642611610000|2022-01-19 17:00:10|1557.75|1541.75|1560.64|1544.64|1560.64|1544.64|1557.5|1541.5|16
1642611620000|2022-01-19 17:00:20|1561.5|1545.5|1561.9|1545.9|1562|1546|1561|1545|15
1642611630000|2022-01-19 17:00:30|1561.94|1545.94|1561|1545|1561.94|1545.94|1560|1544|11
1642611640000|2022-01-19 17:00:40|1560.6|1544.6|1562|1546|1562|1546|1560.1|1544.1|9
1642611650000|2022-01-19 17:00:50|1562.5|1546.5|1562.53|1546.53|1562.53|1546.53|1562.24|1546.24|12
1642611660000|2022-01-19 17:01:00|1562.03|1546.03|1564.5|1548.5|1564.5|1548.5|1562.03|1546.03|12
1642611670000|2022-01-19 17:01:10|1564.96|1548.96|1567.85|1551.85|1568.03|1552.03|1564.96|1548.96|17
1642611680000|2022-01-19 17:01:20|1567.78|1551.78|1566.57|1550.57|1568.02|1552.02|1566.57|1550.57|14
1642611690000|2022-01-19 17:01:30|1566.55|1550.55|1566|1550|1566.55|1550.55|1566|1550|8
1642611700000|2022-01-19 17:01:40|1565.9|1549.9|1566|1550|1566|1550|1565.6|1549.6|4
1642611710000|2022-01-19 17:01:50|1566.15|1550.15|1566|1550|1566.4|1550.4|1566|1550|3
1642611720000|2022-01-19 17:02:00|1566.12|1550.12|1566|1550|1566.3|1550.3|1565.89|1549.89|5
1642611730000|2022-01-19 17:02:10|1566.45|1550.45|1566.5|1550.5|1566.5|1550.5|1566|1550|3
1642611740000|2022-01-19 17:02:20|1566.29|1550.29|1566|1550|1566.29|1550.29|1566|1550|5
1642611750000|2022-01-19 17:02:30|1565.6|1549.6|1566|1550|1566|1550|1565.6|1549.6|2
1642611760000|2022-01-19 17:02:40|1566.32|1550.32|1566|1550|1566.4|1550.4|1566|1550|4
1642611770000|2022-01-19 17:02:50|1566.04|1550.04|1565.29|1549.29|1566.04|1550.04|1564.9|1548.9|8
1642611780000|2022-01-19 17:03:00|1565|1549|1566.5|1550.5|1566.5|1550.5|1565|1549|7
1642611790000|2022-01-19 17:03:10|1566.75|1550.75|1569.5|1553.5|1569.5|1553.5|1566.75|1550.75|11
1642611800000|2022-01-19 17:03:20|1569|1553|1569|1553|1569.29|1553.29|1569|1553|4
1642611810000|2022-01-19 17:03:30|1568.94|1552.94|1568.13|1552.13|1569|1553|1568|1552|5
1642611820000|2022-01-19 17:03:40|1568|1552|1567.42|1551.42|1568|1552|1567.35|1551.35|10
1642611830000|2022-01-19 17:03:50|1567.3|1551.3|1566.31|1550.31|1567.44|1551.44|1566.31|1550.31|7
1642611840000|2022-01-19 17:04:00|1566.13|1550.13|1566|1550|1566.13|1550.13|1565.5|1549.5|4
1642611850000|2022-01-19 17:04:10|1565.92|1549.92|1566|1550|1566.15|1550.15|1565.5|1549.5|8
1642611860000|2022-01-19 17:04:20|1566.08|1550.08|1566|1550|1566.1|1550.1|1565.95|1549.95|5
1642611870000|2022-01-19 17:04:30|1565.6|1549.6|1566|1550|1566|1550|1565.6|1549.6|2
1642611880000|2022-01-19 17:04:40|1565.89|1549.89|1565|1549|1565.89|1549.89|1564.18|1548.18|8
1642611890000|2022-01-19 17:04:50|1564.7|1548.7|1565.2|1549.2|1565.2|1549.2|1564.25|1548.25|11
1642611900000|2022-01-19 17:05:00|1565|1549|1565.25|1549.25|1565.25|1549.25|1565|1549|5
1642611910000|2022-01-19 17:05:10|1565.5|1549.5|1566.5|1550.5|1566.5|1550.5|1565.25|1549.25|7
1642611920000|2022-01-19 17:05:20|1566.1|1550.1|1565.6|1549.6|1566.5|1550.5|1565.6|1549.6|9
1642611930000|2022-01-19 17:05:30|1565.4|1549.4|1565.16|1549.16|1565.4|1549.4|1564.91|1548.91|4
1642611940000|2022-01-19 17:05:40|1565.26|1549.26|1565|1549|1565.26|1549.26|1565|1549|3
1642611960000|2022-01-19 17:06:00|1565.1|1549.1|1565.1|1549.1|1565.1|1549.1|1565.1|1549.1|1
1642611970000|2022-01-19 17:06:10|1565.5|1549.5|1565.8|1549.8|1566.3|1550.3|1565.5|1549.5|5
1642611980000|2022-01-19 17:06:20|1565.5|1549.5|1565.5|1549.5|1565.5|1549.5|1565.45|1549.45|3
1642611990000|2022-01-19 17:06:30|1565.92|1549.92|1566|1550|1566.1|1550.1|1565.92|1549.92|8
1642612000000|2022-01-19 17:06:40|1566.22|1550.22|1566|1550|1566.45|1550.45|1566|1550|4
1642612010000|2022-01-19 17:06:50|1566.5|1550.5|1566.5|1550.5|1566.59|1550.59|1566|1550|8
1642612020000|2022-01-19 17:07:00|1566.22|1550.22|1567|1551|1567|1551|1566.22|1550.22|3
1642612040000|2022-01-19 17:07:20|1567.09|1551.09|1567.5|1551.5|1567.5|1551.5|1567|1551|8
1642612050000|2022-01-19 17:07:30|1567.1|1551.1|1568|1552|1568.25|1552.25|1567|1551|13
1642612060000|2022-01-19 17:07:40|1568.25|1552.25|1569|1553|1569.45|1553.45|1568.25|1552.25|6
1642612070000|2022-01-19 17:07:50|1569.5|1553.5|1569.5|1553.5|1569.5|1553.5|1569.5|1553.5|1
1642612090000|2022-01-19 17:08:10|1569.55|1553.55|1569.55|1553.55|1569.55|1553.55|1569.55|1553.55|1
1642612100000|2022-01-19 17:08:20|1569.5|1553.5|1568.1|1552.1|1569.5|1553.5|1568.1|1552.1|7
1642612110000|2022-01-19 17:08:30|1568.04|1552.04|1568.5|1552.5|1568.79|1552.79|1568.04|1552.04|9
1642612120000|2022-01-19 17:08:40|1568.79|1552.79|1569|1553|1569|1553|1568.79|1552.79|4
1642612130000|2022-01-19 17:08:50|1569.5|1553.5|1569.5|1553.5|1569.5|1553.5|1569.21|1553.21|8
1642612140000|2022-01-19 17:09:00|1569.35|1553.35|1569.21|1553.21|1569.35|1553.35|1569.1|1553.1|6
1642612150000|2022-01-19 17:09:10|1569.14|1553.14|1569.12|1553.12|1569.19|1553.19|1568.85|1552.85|7
1642612160000|2022-01-19 17:09:20|1569|1553|1569.5|1553.5|1569.55|1553.55|1569|1553|4
1642612170000|2022-01-19 17:09:30|1570.5|1554.5|1570.54|1554.54|1570.54|1554.54|1570.5|1554.5|3
1642612180000|2022-01-19 17:09:40|1571.3|1555.3|1571.3|1555.3|1571.3|1555.3|1570.75|1554.75|7
1642612190000|2022-01-19 17:09:50|1570.89|1554.89|1570.54|1554.54|1570.94|1554.94|1570.52|1554.52|10
1642612200000|2022-01-19 17:10:00|1570.25|1554.25|1569.55|1553.55|1570.25|1554.25|1569.55|1553.55|3
1642612210000|2022-01-19 17:10:10|1570.02|1554.02|1572|1556|1572|1556|1570.02|1554.02|9
1642612220000|2022-01-19 17:10:20|1572.13|1556.13|1572.83|1556.83|1572.83|1556.83|1572.13|1556.13|2
1642612230000|2022-01-19 17:10:30|1572.9|1556.9|1572.83|1556.83|1572.9|1556.9|1571.75|1555.75|9
1642612240000|2022-01-19 17:10:40|1572.64|1556.64|1572.5|1556.5|1572.8|1556.8|1572.5|1556.5|3
1642612250000|2022-01-19 17:10:50|1572|1556|1571.5|1555.5|1572|1556|1571.31|1555.31|9
1642612260000|2022-01-19 17:11:00|1571.96|1555.96|1571.5|1555.5|1571.96|1555.96|1571.29|1555.29|9
1642612270000|2022-01-19 17:11:10|1571.29|1555.29|1571.25|1555.25|1571.5|1555.5|1570.95|1554.95|9
1642612280000|2022-01-19 17:11:20|1571.5|1555.5|1571.5|1555.5|1571.8|1555.8|1571.5|1555.5|3
1642612290000|2022-01-19 17:11:30|1571.6|1555.6|1571.6|1555.6|1571.6|1555.6|1571.6|1555.6|1
1642612300000|2022-01-19 17:11:40|1571.5|1555.5|1571.5|1555.5|1571.5|1555.5|1571.5|1555.5|1
1642612320000|2022-01-19 17:12:00|1571.65|1555.65|1571.85|1555.85|1571.85|1555.85|1571.65|1555.65|2
1642612330000|2022-01-19 17:12:10|1571.6|1555.6|1572|1556|1572|1556|1571.6|1555.6|4
1642612340000|2022-01-19 17:12:20|1572.05|1556.05|1572.25|1556.25|1572.55|1556.55|1572.05|1556.05|5
1642612350000|2022-01-19 17:12:30|1572|1556|1572.22|1556.22|1572.5|1556.5|1572|1556|6
1642612360000|2022-01-19 17:12:40|1572.5|1556.5|1572.92|1556.92|1573.33|1557.33|1572.5|1556.5|9
1642612370000|2022-01-19 17:12:50|1572.85|1556.85|1572.5|1556.5|1572.85|1556.85|1572.5|1556.5|3
1642612380000|2022-01-19 17:13:00|1572.77|1556.77|1572.67|1556.67|1572.83|1556.83|1572.67|1556.67|3
1642612390000|2022-01-19 17:13:10|1572.84|1556.84|1572|1556|1572.84|1556.84|1572|1556|4
1642612400000|2022-01-19 17:13:20|1571.9|1555.9|1572|1556|1572|1556|1571.9|1555.9|3
1642612410000|2022-01-19 17:13:30|1571.5|1555.5|1571.55|1555.55|1571.55|1555.55|1571.5|1555.5|2
1642612420000|2022-01-19 17:13:40|1571.65|1555.65|1571.65|1555.65|1571.65|1555.65|1571.65|1555.65|1
1642612430000|2022-01-19 17:13:50|1571.5|1555.5|1571.5|1555.5|1571.5|1555.5|1571.5|1555.5|1
1642612440000|2022-01-19 17:14:00|1571.3|1555.3|1571.3|1555.3|1571.3|1555.3|1571.3|1555.3|1
1642612450000|2022-01-19 17:14:10|1571.5|1555.5|1571.5|1555.5|1572|1556|1571.5|1555.5|3
1642612460000|2022-01-19 17:14:20|1571.75|1555.75|1572.75|1556.75|1572.75|1556.75|1571.75|1555.75|5
1642612470000|2022-01-19 17:14:30|1572.5|1556.5|1572.77|1556.77|1572.77|1556.77|1572.5|1556.5|6
1642612480000|2022-01-19 17:14:40|1572.5|1556.5|1572.83|1556.83|1572.83|1556.83|1572.29|1556.29|6
1642612490000|2022-01-19 17:14:50|1572.94|1556.94|1573.5|1557.5|1573.5|1557.5|1572.94|1556.94|4
1642612500000|2022-01-19 17:15:00|1573.65|1557.65|1573.5|1557.5|1574|1558|1573.5|1557.5|8
1642612510000|2022-01-19 17:15:10|1572.99|1556.99|1573|1557|1573.5|1557.5|1572|1556|10
1642612520000|2022-01-19 17:15:20|1572.5|1556.5|1572|1556|1572.5|1556.5|1571.94|1555.94|7
1642612530000|2022-01-19 17:15:30|1571.81|1555.81|1571.5|1555.5|1571.81|1555.81|1571|1555|5
1642612540000|2022-01-19 17:15:40|1571.82|1555.82|1572.22|1556.22|1572.5|1556.5|1571.82|1555.82|7
1642612550000|2022-01-19 17:15:50|1572|1556|1571.5|1555.5|1572|1556|1571.5|1555.5|4
1642612560000|2022-01-19 17:16:00|1571|1555|1570.5|1554.5|1571|1555|1570.5|1554.5|2
1642612570000|2022-01-19 17:16:10|1570.92|1554.92|1571|1555|1571|1555|1570.92|1554.92|3
1642612580000|2022-01-19 17:16:20|1570.94|1554.94|1571|1555|1571|1555|1570.6|1554.6|4
1642612590000|2022-01-19 17:16:30|1571.5|1555.5|1571.5|1555.5|1571.5|1555.5|1571.5|1555.5|1
1642612600000|2022-01-19 17:16:40|1571|1555|1570.75|1554.75|1571.25|1555.25|1570.75|1554.75|4
1642612620000|2022-01-19 17:17:00|1570.48|1554.48|1569.52|1553.52|1570.5|1554.5|1569.27|1553.27|8
1642612630000|2022-01-19 17:17:10|1569.57|1553.57|1569.52|1553.52|1569.57|1553.57|1569.37|1553.37|12
1642612640000|2022-01-19 17:17:20|1569.17|1553.17|1569.17|1553.17|1569.17|1553.17|1569.17|1553.17|1
1642612650000|2022-01-19 17:17:30|1569.52|1553.52|1569.57|1553.57|1569.57|1553.57|1569.5|1553.5|5
1642612660000|2022-01-19 17:17:40|1569.52|1553.52|1569.52|1553.52|1569.57|1553.57|1569.52|1553.52|5
1642612680000|2022-01-19 17:18:00|1569.57|1553.57|1569.5|1553.5|1569.57|1553.57|1569.35|1553.35|3
1642612690000|2022-01-19 17:18:10|1569.4|1553.4|1569.4|1553.4|1569.4|1553.4|1569.4|1553.4|1
1642612700000|2022-01-19 17:18:20|1569.35|1553.35|1569.4|1553.4|1569.5|1553.5|1569.35|1553.35|3
1642612710000|2022-01-19 17:18:30|1569.57|1553.57|1569.57|1553.57|1569.57|1553.57|1569.52|1553.52|3
1642612720000|2022-01-19 17:18:40|1569.99|1553.99|1569.99|1553.99|1570.07|1554.07|1569.99|1553.99|5
1642612730000|2022-01-19 17:18:50|1569.57|1553.57|1569.52|1553.52|1569.99|1553.99|1569.5|1553.5|10
1642612740000|2022-01-19 17:19:00|1569.57|1553.57|1569.5|1553.5|1569.57|1553.57|1569.5|1553.5|2
1642612750000|2022-01-19 17:19:10|1569|1553|1567.96|1551.96|1569|1553|1567.96|1551.96|4
1642612760000|2022-01-19 17:19:20|1567.5|1551.5|1567.5|1551.5|1567.5|1551.5|1567.5|1551.5|1
1642612770000|2022-01-19 17:19:30|1567|1551|1567.13|1551.13|1567.25|1551.25|1567|1551|3
1642612780000|2022-01-19 17:19:40|1567|1551|1567|1551|1567.5|1551.5|1567|1551|9
1642612790000|2022-01-19 17:19:50|1567.5|1551.5|1567.5|1551.5|1567.5|1551.5|1567.5|1551.5|1
1642612800000|2022-01-19 17:20:00|1567.55|1551.55|1567.55|1551.55|1567.55|1551.55|1567.55|1551.55|1
1642612810000|2022-01-19 17:20:10|1568|1552|1568.5|1552.5|1568.5|1552.5|1567.94|1551.94|4
1642612820000|2022-01-19 17:20:20|1568.19|1552.19|1568|1552|1568.19|1552.19|1568|1552|2
1642612830000|2022-01-19 17:20:30|1568.09|1552.09|1568.09|1552.09|1568.09|1552.09|1568|1552|3
1642612840000|2022-01-19 17:20:40|1568.5|1552.5|1569.35|1553.35|1569.35|1553.35|1568.5|1552.5|3
1642612850000|2022-01-19 17:20:50|1569|1553|1569.22|1553.22|1569.22|1553.22|1569|1553|3
1642612860000|2022-01-19 17:21:00|1569|1553|1569|1553|1569|1553|1569|1553|1
1642612870000|2022-01-19 17:21:10|1569.22|1553.22|1569.5|1553.5|1569.5|1553.5|1569.22|1553.22|2
1642612880000|2022-01-19 17:21:20|1569.25|1553.25|1569|1553|1569.25|1553.25|1569|1553|2
1642612900000|2022-01-19 17:21:40|1568.5|1552.5|1568.5|1552.5|1568.5|1552.5|1568.5|1552.5|1
1642612930000|2022-01-19 17:22:10|1568.44|1552.44|1567.5|1551.5|1568.5|1552.5|1567.5|1551.5|5
1642612940000|2022-01-19 17:22:20|1567|1551|1567|1551|1567|1551|1567|1551|1
1642612950000|2022-01-19 17:22:30|1566.5|1550.5|1567|1551|1567|1551|1566.5|1550.5|5
1642612970000|2022-01-19 17:22:50|1567.35|1551.35|1567|1551|1567.35|1551.35|1567|1551|2
1642612980000|2022-01-19 17:23:00|1567.5|1551.5|1567.75|1551.75|1567.75|1551.75|1567.5|1551.5|2
1642612990000|2022-01-19 17:23:10|1568|1552|1568|1552|1568|1552|1568|1552|1
1642613020000|2022-01-19 17:23:40|1568.35|1552.35|1568.26|1552.26|1568.35|1552.35|1568.26|1552.26|2
1642613030000|2022-01-19 17:23:50|1567.91|1551.91|1567.91|1551.91|1567.91|1551.91|1567.91|1551.91|1
1642613040000|2022-01-19 17:24:00|1567.99|1551.99|1568.41|1552.41|1568.41|1552.41|1567.91|1551.91|4
1642613050000|2022-01-19 17:24:10|1567.91|1551.91|1567.91|1551.91|1567.91|1551.91|1567.7|1551.7|3
1642613060000|2022-01-19 17:24:20|1567.99|1551.99|1569.5|1553.5|1569.5|1553.5|1567.99|1551.99|4
1642613090000|2022-01-19 17:24:50|1569.1|1553.1|1569|1553|1569.1|1553.1|1569|1553|3
1642613100000|2022-01-19 17:25:00|1568.75|1552.75|1568|1552|1568.75|1552.75|1568|1552|4
1642613110000|2022-01-19 17:25:10|1568.19|1552.19|1569|1553|1569|1553|1568.19|1552.19|2
1642613120000|2022-01-19 17:25:20|1568.72|1552.72|1569|1553|1569|1553|1568.72|1552.72|2
1642613130000|2022-01-19 17:25:30|1569.07|1553.07|1569.4|1553.4|1569.4|1553.4|1569.07|1553.07|2
1642613140000|2022-01-19 17:25:40|1569.07|1553.07|1569|1553|1569.5|1553.5|1568.87|1552.87|10
1642613160000|2022-01-19 17:26:00|1568.5|1552.5|1568.5|1552.5|1568.5|1552.5|1568.42|1552.42|3
1642613180000|2022-01-19 17:26:20|1568.42|1552.42|1568.5|1552.5|1568.5|1552.5|1568.42|1552.42|2
1642613190000|2022-01-19 17:26:30|1568|1552|1568|1552|1568|1552|1568|1552|1
1642613200000|2022-01-19 17:26:40|1568.13|1552.13|1568.79|1552.79|1569|1553|1568.13|1552.13|4
1642613210000|2022-01-19 17:26:50|1569|1553|1568.79|1552.79|1569|1553|1568.79|1552.79|2
1642613220000|2022-01-19 17:27:00|1568.92|1552.92|1568.85|1552.85|1568.92|1552.92|1568.5|1552.5|5
1642613230000|2022-01-19 17:27:10|1568.79|1552.79|1569.5|1553.5|1569.5|1553.5|1568.79|1552.79|5
1642613250000|2022-01-19 17:27:30|1569.1|1553.1|1569.32|1553.32|1569.5|1553.5|1569.1|1553.1|4
1642613260000|2022-01-19 17:27:40|1569.14|1553.14|1568.45|1552.45|1569.14|1553.14|1568.45|1552.45|7
1642613270000|2022-01-19 17:27:50|1568.37|1552.37|1568.45|1552.45|1568.45|1552.45|1568.37|1552.37|2
1642613280000|2022-01-19 17:28:00|1568.39|1552.39|1568.45|1552.45|1568.45|1552.45|1568.1|1552.1|6
1642613320000|2022-01-19 17:28:40|1568.35|1552.35|1567.42|1551.42|1568.35|1552.35|1567.42|1551.42|8
1642613330000|2022-01-19 17:28:50|1567.5|1551.5|1567.33|1551.33|1567.5|1551.5|1567.33|1551.33|2
1642613340000|2022-01-19 17:29:00|1567.32|1551.32|1567.32|1551.32|1567.32|1551.32|1567.32|1551.32|1
1642613350000|2022-01-19 17:29:10|1567.22|1551.22|1568|1552|1568|1552|1567.22|1551.22|6
1642613370000|2022-01-19 17:29:30|1568.09|1552.09|1568.75|1552.75|1568.75|1552.75|1568.09|1552.09|3
1642613400000|2022-01-19 17:30:00|1569.25|1553.25|1569.5|1553.5|1569.5|1553.5|1569.25|1553.25|2
1642613410000|2022-01-19 17:30:10|1569.47|1553.47|1569.5|1553.5|1569.92|1553.92|1569.42|1553.42|8
1642613420000|2022-01-19 17:30:20|1569.55|1553.55|1569.42|1553.42|1569.55|1553.55|1568.92|1552.92|7
1642613430000|2022-01-19 17:30:30|1569.44|1553.44|1569.42|1553.42|1569.5|1553.5|1569.42|1553.42|3
1642613450000|2022-01-19 17:30:50|1569.25|1553.25|1569.42|1553.42|1569.42|1553.42|1569.25|1553.25|2
1642613460000|2022-01-19 17:31:00|1568.95|1552.95|1568.42|1552.42|1568.95|1552.95|1568.28|1552.28|4
1642613470000|2022-01-19 17:31:10|1568.5|1552.5|1567.8|1551.8|1568.5|1552.5|1567.8|1551.8|8
1642613480000|2022-01-19 17:31:20|1567.72|1551.72|1567.3|1551.3|1567.72|1551.72|1567.02|1551.02|5
1642613490000|2022-01-19 17:31:30|1567.22|1551.22|1567|1551|1567.25|1551.25|1566.5|1550.5|7
1642613500000|2022-01-19 17:31:40|1566.75|1550.75|1566.1|1550.1|1566.75|1550.75|1566|1550|6
1642613510000|2022-01-19 17:31:50|1566.5|1550.5|1566.88|1550.88|1567|1551|1566.5|1550.5|5
1642613520000|2022-01-19 17:32:00|1566.5|1550.5|1566|1550|1566.88|1550.88|1566|1550|11
1642613530000|2022-01-19 17:32:10|1566.22|1550.22|1566|1550|1566.22|1550.22|1566|1550|2
1642613540000|2022-01-19 17:32:20|1565.92|1549.92|1565.92|1549.92|1566|1550|1565.92|1549.92|3
1642613550000|2022-01-19 17:32:30|1565.9|1549.9|1565.92|1549.92|1566.3|1550.3|1565.9|1549.9|6
1642613560000|2022-01-19 17:32:40|1565.5|1549.5|1565.35|1549.35|1565.5|1549.5|1565.35|1549.35|2
1642613570000|2022-01-19 17:32:50|1564.84|1548.84|1565.63|1549.63|1565.75|1549.75|1564.84|1548.84|9
1642613590000|2022-01-19 17:33:10|1565.5|1549.5|1565.14|1549.14|1565.5|1549.5|1565.14|1549.14|3
1642613600000|2022-01-19 17:33:20|1565.32|1549.32|1565.14|1549.14|1565.5|1549.5|1565.14|1549.14|4
1642613610000|2022-01-19 17:33:30|1564.84|1548.84|1565|1549|1565.14|1549.14|1564.84|1548.84|3
1642613620000|2022-01-19 17:33:40|1564.5|1548.5|1564.5|1548.5|1564.5|1548.5|1564.2|1548.2|9
1642613630000|2022-01-19 17:33:50|1564.81|1548.81|1564.5|1548.5|1564.81|1548.81|1564.5|1548.5|2
1642613640000|2022-01-19 17:34:00|1564.85|1548.85|1565.35|1549.35|1565.35|1549.35|1564.85|1548.85|2
1642613660000|2022-01-19 17:34:20|1565.5|1549.5|1565.5|1549.5|1565.5|1549.5|1565.5|1549.5|1
1642613670000|2022-01-19 17:34:30|1565.25|1549.25|1566|1550|1566|1550|1565.25|1549.25|3
1642613680000|2022-01-19 17:34:40|1565.5|1549.5|1565.5|1549.5|1565.5|1549.5|1565.5|1549.5|1
1642613690000|2022-01-19 17:34:50|1565.92|1549.92|1565.5|1549.5|1566|1550|1565.29|1549.29|5
1642613700000|2022-01-19 17:35:00|1565.29|1549.29|1565|1549|1565.29|1549.29|1565|1549|2
1642613720000|2022-01-19 17:35:20|1565.45|1549.45|1565.1|1549.1|1565.45|1549.45|1565|1549|5
1642613740000|2022-01-19 17:35:40|1565|1549|1564.92|1548.92|1565.1|1549.1|1564.92|1548.92|6
1642613760000|2022-01-19 17:36:00|1564.5|1548.5|1564.5|1548.5|1564.5|1548.5|1564.5|1548.5|1
1642613780000|2022-01-19 17:36:20|1564.81|1548.81|1564.81|1548.81|1564.81|1548.81|1564.5|1548.5|3
1642613790000|2022-01-19 17:36:30|1565|1549|1565|1549|1565.08|1549.08|1565|1549|3
1642613810000|2022-01-19 17:36:50|1565.45|1549.45|1564.92|1548.92|1565.45|1549.45|1564.5|1548.5|6
1642613820000|2022-01-19 17:37:00|1564.97|1548.97|1565.02|1549.02|1565.02|1549.02|1564.92|1548.92|3
1642613830000|2022-01-19 17:37:10|1565.2|1549.2|1566|1550|1566|1550|1565.15|1549.15|4
1642613840000|2022-01-19 17:37:20|1565.6|1549.6|1565.5|1549.5|1565.6|1549.6|1565.5|1549.5|2
1642613860000|2022-01-19 17:37:40|1565.88|1549.88|1566|1550|1566|1550|1565.75|1549.75|3
1642613880000|2022-01-19 17:38:00|1565.5|1549.5|1565.5|1549.5|1565.5|1549.5|1565.5|1549.5|1
1642613890000|2022-01-19 17:38:10|1565.12|1549.12|1565|1549|1565.12|1549.12|1565|1549|2
1642613900000|2022-01-19 17:38:20|1564.92|1548.92|1564.92|1548.92|1564.92|1548.92|1564.92|1548.92|1
1642613910000|2022-01-19 17:38:30|1564.5|1548.5|1564.92|1548.92|1564.92|1548.92|1564.5|1548.5|6
1642613920000|2022-01-19 17:38:40|1564.5|1548.5|1564.92|1548.92|1564.92|1548.92|1564.5|1548.5|4
1642613940000|2022-01-19 17:39:00|1565|1549|1564.21|1548.21|1565|1549|1564.21|1548.21|7
1642613970000|2022-01-19 17:39:30|1563.65|1547.65|1563.65|1547.65|1563.65|1547.65|1563.65|1547.65|1
1642613980000|2022-01-19 17:39:40|1563.55|1547.55|1563.5|1547.5|1563.55|1547.55|1563.5|1547.5|2
1642613990000|2022-01-19 17:39:50|1563.55|1547.55|1563.5|1547.5|1563.55|1547.55|1563.2|1547.2|6
1642614000000|2022-01-19 17:40:00|1563.72|1547.72|1564.21|1548.21|1564.4|1548.4|1563.5|1547.5|9
1642614010000|2022-01-19 17:40:10|1564.39|1548.39|1564.2|1548.2|1564.39|1548.39|1564.2|1548.2|2
1642614020000|2022-01-19 17:40:20|1563.91|1547.91|1563.71|1547.71|1564.21|1548.21|1563.71|1547.71|3
1642614040000|2022-01-19 17:40:40|1563.5|1547.5|1563.5|1547.5|1563.5|1547.5|1563.5|1547.5|1
1642614050000|2022-01-19 17:40:50|1562.7|1546.7|1562.5|1546.5|1562.7|1546.7|1562.5|1546.5|3
1642614060000|2022-01-19 17:41:00|1562.15|1546.15|1562|1546|1562.5|1546.5|1562|1546|3
1642614080000|2022-01-19 17:41:20|1561.92|1545.92|1561.21|1545.21|1561.92|1545.92|1561.12|1545.12|10
1642614090000|2022-01-19 17:41:30|1561.13|1545.13|1561.53|1545.53|1561.53|1545.53|1561.13|1545.13|3
1642614100000|2022-01-19 17:41:40|1561.5|1545.5|1561.5|1545.5|1561.5|1545.5|1561.5|1545.5|1
1642614110000|2022-01-19 17:41:50|1561.42|1545.42|1560.98|1544.98|1561.42|1545.42|1560.48|1544.48|5
1642614120000|2022-01-19 17:42:00|1561|1545|1561.29|1545.29|1561.5|1545.5|1560.82|1544.82|7
1642614130000|2022-01-19 17:42:10|1561.45|1545.45|1561.5|1545.5|1561.5|1545.5|1561.29|1545.29|3
1642614150000|2022-01-19 17:42:30|1561.29|1545.29|1561.29|1545.29|1561.29|1545.29|1561.2|1545.2|3
1642614160000|2022-01-19 17:42:40|1561.08|1545.08|1561|1545|1561.08|1545.08|1561|1545|2
1642614170000|2022-01-19 17:42:50|1561.05|1545.05|1561|1545|1561.1|1545.1|1561|1545|3
1642614180000|2022-01-19 17:43:00|1561.15|1545.15|1561.15|1545.15|1561.15|1545.15|1561.15|1545.15|1
1642614190000|2022-01-19 17:43:10|1561.4|1545.4|1561.3|1545.3|1561.4|1545.4|1561.3|1545.3|2
1642614200000|2022-01-19 17:43:20|1561|1545|1561.3|1545.3|1561.3|1545.3|1560.88|1544.88|5
1642614210000|2022-01-19 17:43:30|1561.46|1545.46|1561.4|1545.4|1561.46|1545.46|1561.4|1545.4|2
1642614230000|2022-01-19 17:43:50|1561.5|1545.5|1561.79|1545.79|1562|1546|1561.5|1545.5|5
1642614240000|2022-01-19 17:44:00|1561.5|1545.5|1561.79|1545.79|1561.79|1545.79|1561.5|1545.5|6
1642614250000|2022-01-19 17:44:10|1561.75|1545.75|1561.5|1545.5|1561.79|1545.79|1561.5|1545.5|4
1642614260000|2022-01-19 17:44:20|1561.65|1545.65|1561.65|1545.65|1561.65|1545.65|1561.65|1545.65|1
1642614270000|2022-01-19 17:44:30|1561.5|1545.5|1561.5|1545.5|1561.5|1545.5|1561.5|1545.5|1
1642614280000|2022-01-19 17:44:40|1561.55|1545.55|1561.79|1545.79|1561.79|1545.79|1561.55|1545.55|3
1642614300000|2022-01-19 17:45:00|1561.5|1545.5|1560.83|1544.83|1561.5|1545.5|1560.83|1544.83|3
1642614310000|2022-01-19 17:45:10|1560.84|1544.84|1560|1544|1560.84|1544.84|1560|1544|6
1642614320000|2022-01-19 17:45:20|1559.92|1543.92|1560|1544|1560.08|1544.08|1559.5|1543.5|8
1642614330000|2022-01-19 17:45:30|1560.5|1544.5|1561|1545|1561|1545|1560.5|1544.5|2
1642614340000|2022-01-19 17:45:40|1561.5|1545.5|1561.5|1545.5|1561.5|1545.5|1561.5|1545.5|1
1642614360000|2022-01-19 17:46:00|1561.68|1545.68|1562.5|1546.5|1562.5|1546.5|1561.68|1545.68|5
1642614370000|2022-01-19 17:46:10|1563|1547|1563.5|1547.5|1563.5|1547.5|1563|1547|2
1642614380000|2022-01-19 17:46:20|1563.6|1547.6|1565.75|1549.75|1566|1550|1563.6|1547.6|9
1642614390000|2022-01-19 17:46:30|1566|1550|1565|1549|1566|1550|1564.65|1548.65|11
1642614400000|2022-01-19 17:46:40|1564.5|1548.5|1563.5|1547.5|1564.5|1548.5|1563.5|1547.5|3
1642614410000|2022-01-19 17:46:50|1563.44|1547.44|1563|1547|1563.44|1547.44|1563|1547|4
1642614420000|2022-01-19 17:47:00|1563.22|1547.22|1563.22|1547.22|1563.22|1547.22|1563.22|1547.22|1
1642614430000|2022-01-19 17:47:10|1563.72|1547.72|1564.5|1548.5|1564.64|1548.64|1563.72|1547.72|7
1642614440000|2022-01-19 17:47:20|1564.68|1548.68|1564.88|1548.88|1564.88|1548.88|1564|1548|11
1642614450000|2022-01-19 17:47:30|1564.75|1548.75|1565.73|1549.73|1565.73|1549.73|1564.75|1548.75|10
1642614460000|2022-01-19 17:47:40|1565.7|1549.7|1565.73|1549.73|1565.73|1549.73|1565.7|1549.7|2
1642614470000|2022-01-19 17:47:50|1565.62|1549.62|1565.37|1549.37|1565.73|1549.73|1565.37|1549.37|6
1642614480000|2022-01-19 17:48:00|1565.13|1549.13|1564.32|1548.32|1565.13|1549.13|1564.25|1548.25|7
1642614490000|2022-01-19 17:48:10|1564.5|1548.5|1564|1548|1564.5|1548.5|1563.94|1547.94|5
1642614500000|2022-01-19 17:48:20|1564.1|1548.1|1564|1548|1564.1|1548.1|1563.8|1547.8|4
1642614510000|2022-01-19 17:48:30|1563.92|1547.92|1563.29|1547.29|1563.92|1547.92|1563.29|1547.29|7
1642614520000|2022-01-19 17:48:40|1563.5|1547.5|1563.29|1547.29|1563.5|1547.5|1563.29|1547.29|8
1642614530000|2022-01-19 17:48:50|1563.5|1547.5|1563.79|1547.79|1563.79|1547.79|1563.5|1547.5|4
1642614540000|2022-01-19 17:49:00|1564|1548|1564|1548|1564|1548|1564|1548|1
1642614550000|2022-01-19 17:49:10|1564.07|1548.07|1564|1548|1564.07|1548.07|1564|1548|2
1642614560000|2022-01-19 17:49:20|1564.5|1548.5|1565|1549|1565|1549|1564.5|1548.5|4
1642614570000|2022-01-19 17:49:30|1564.5|1548.5|1564.5|1548.5|1564.5|1548.5|1564.5|1548.5|1
1642614580000|2022-01-19 17:49:40|1564.75|1548.75|1565.5|1549.5|1565.59|1549.59|1564.75|1548.75|6
1642614590000|2022-01-19 17:49:50|1565.59|1549.59|1565.73|1549.73|1565.84|1549.84|1565.59|1549.59|7
1642614600000|2022-01-19 17:50:00|1565.5|1549.5|1565.5|1549.5|1565.73|1549.73|1565.5|1549.5|4
1642614610000|2022-01-19 17:50:10|1565|1549|1565|1549|1565|1549|1564.85|1548.85|3
1642614620000|2022-01-19 17:50:20|1564.85|1548.85|1567.5|1551.5|1567.5|1551.5|1564.85|1548.85|9
1642614630000|2022-01-19 17:50:30|1567.19|1551.19|1568|1552|1568.4|1552.4|1566.98|1550.98|12
1642614640000|2022-01-19 17:50:40|1567.92|1551.92|1567.5|1551.5|1568|1552|1567.5|1551.5|4
1642614650000|2022-01-19 17:50:50|1567.92|1551.92|1568|1552|1568|1552|1567.75|1551.75|6
1642614660000|2022-01-19 17:51:00|1568.5|1552.5|1568.22|1552.22|1568.5|1552.5|1568|1552|3
1642614670000|2022-01-19 17:51:10|1568|1552|1568|1552|1568.5|1552.5|1568|1552|4
1642614680000|2022-01-19 17:51:20|1568.5|1552.5|1569.5|1553.5|1569.5|1553.5|1568.5|1552.5|5
1642614700000|2022-01-19 17:51:40|1569.92|1553.92|1570.78|1554.78|1570.78|1554.78|1569.92|1553.92|7
1642614710000|2022-01-19 17:51:50|1571|1555|1571.5|1555.5|1571.5|1555.5|1571|1555|3
1642614720000|2022-01-19 17:52:00|1571|1555|1570|1554|1571|1555|1570|1554|7
1642614730000|2022-01-19 17:52:10|1569.5|1553.5|1570|1554|1570.05|1554.05|1569.5|1553.5|4
1642614740000|2022-01-19 17:52:20|1570.4|1554.4|1570.4|1554.4|1570.4|1554.4|1570.4|1554.4|1
1642614750000|2022-01-19 17:52:30|1570.62|1554.62|1570.88|1554.88|1570.94|1554.94|1570.5|1554.5|6
1642614760000|2022-01-19 17:52:40|1571.3|1555.3|1571.3|1555.3|1571.3|1555.3|1570.88|1554.88|5
1642614770000|2022-01-19 17:52:50|1571.4|1555.4|1571|1555|1571.5|1555.5|1570.75|1554.75|8
1642614780000|2022-01-19 17:53:00|1570.92|1554.92|1572.5|1556.5|1572.98|1556.98|1570.92|1554.92|10
1642614790000|2022-01-19 17:53:10|1572.09|1556.09|1572.5|1556.5|1572.67|1556.67|1572|1556|8
1642614800000|2022-01-19 17:53:20|1572|1556|1572|1556|1572|1556|1571.6|1555.6|4
1642614820000|2022-01-19 17:53:40|1571.9|1555.9|1572|1556|1572.35|1556.35|1571.9|1555.9|6
1642614830000|2022-01-19 17:53:50|1571.89|1555.89|1572|1556|1572|1556|1571.87|1555.87|7
1642614840000|2022-01-19 17:54:00|1572.09|1556.09|1572.09|1556.09|1572.09|1556.09|1572.09|1556.09|1
1642614850000|2022-01-19 17:54:10|1572|1556|1572.83|1556.83|1572.95|1556.95|1572|1556|9
1642614860000|2022-01-19 17:54:20|1573.33|1557.33|1572.83|1556.83|1573.33|1557.33|1572.83|1556.83|5
1642614870000|2022-01-19 17:54:30|1572.5|1556.5|1572.5|1556.5|1572.5|1556.5|1572.5|1556.5|1
1642614880000|2022-01-19 17:54:40|1572.37|1556.37|1571.7|1555.7|1572.5|1556.5|1571.7|1555.7|5
1642614890000|2022-01-19 17:54:50|1571.51|1555.51|1571|1555|1571.51|1555.51|1570.85|1554.85|5
1642614900000|2022-01-19 17:55:00|1571.4|1555.4|1571|1555|1571.4|1555.4|1571|1555|2
1642614940000|2022-01-19 17:55:40|1571.1|1555.1|1571|1555|1571.5|1555.5|1570.77|1554.77|6
1642614950000|2022-01-19 17:55:50|1570.86|1554.86|1570|1554|1570.86|1554.86|1570|1554|5
1642614960000|2022-01-19 17:56:00|1570.29|1554.29|1570.91|1554.91|1571|1555|1570.29|1554.29|6
1642614970000|2022-01-19 17:56:10|1570.96|1554.96|1571.5|1555.5|1571.56|1555.56|1570.96|1554.96|5
1642614980000|2022-01-19 17:56:20|1571.41|1555.41|1571.45|1555.45|1571.45|1555.45|1571.41|1555.41|2
1642614990000|2022-01-19 17:56:30|1571.41|1555.41|1570.91|1554.91|1571.41|1555.41|1570.7|1554.7|4
1642615000000|2022-01-19 17:56:40|1570.65|1554.65|1570.25|1554.25|1570.91|1554.91|1570.1|1554.1|6
1642615010000|2022-01-19 17:56:50|1569.65|1553.65|1570|1554|1570|1554|1569.65|1553.65|2
1642615020000|2022-01-19 17:57:00|1570.76|1554.76|1570.5|1554.5|1570.76|1554.76|1570|1554|7
1642615030000|2022-01-19 17:57:10|1570.91|1554.91|1570.25|1554.25|1570.91|1554.91|1570.25|1554.25|3
1642615040000|2022-01-19 17:57:20|1570|1554|1570|1554|1570|1554|1570|1554|1
1642615050000|2022-01-19 17:57:30|1569.65|1553.65|1570|1554|1570|1554|1569.65|1553.65|2
1642615060000|2022-01-19 17:57:40|1569.7|1553.7|1570.64|1554.64|1570.64|1554.64|1569.7|1553.7|5
1642615070000|2022-01-19 17:57:50|1570.83|1554.83|1570.83|1554.83|1570.83|1554.83|1570.64|1554.64|5
1642615090000|2022-01-19 17:58:10|1570.89|1554.89|1570.83|1554.83|1571.23|1555.23|1570.83|1554.83|3
1642615100000|2022-01-19 17:58:20|1570.5|1554.5|1570.5|1554.5|1570.5|1554.5|1570.37|1554.37|3
1642615110000|2022-01-19 17:58:30|1570.62|1554.62|1570.46|1554.46|1570.79|1554.79|1570.46|1554.46|3
1642615120000|2022-01-19 17:58:40|1570.42|1554.42|1570.42|1554.42|1570.42|1554.42|1570.42|1554.42|1
1642615140000|2022-01-19 17:59:00|1570.46|1554.46|1570.5|1554.5|1570.5|1554.5|1570.42|1554.42|3
1642615150000|2022-01-19 17:59:10|1570.42|1554.42|1570.27|1554.27|1570.42|1554.42|1570.27|1554.27|2
1642615160000|2022-01-19 17:59:20|1570.42|1554.42|1570.42|1554.42|1570.42|1554.42|1570.1|1554.1|3
1642615180000|2022-01-19 17:59:40|1570.46|1554.46|1572.5|1556.5|1572.5|1556.5|1570.46|1554.46|5
1642615190000|2022-01-19 17:59:50|1572.86|1556.86|1572.5|1556.5|1573.02|1557.02|1572.48|1556.48|4
1642615200000|2022-01-19 18:00:00|1572.13|1556.13|1571|1555|1572.5|1556.5|1571|1555|11
1642615210000|2022-01-19 18:00:10|1570.5|1554.5|1570.5|1554.5|1571|1555|1570.5|1554.5|8
1642615220000|2022-01-19 18:00:20|1569.96|1553.96|1569|1553|1569.96|1553.96|1568.7|1552.7|7
1642615230000|2022-01-19 18:00:30|1568.48|1552.48|1568.5|1552.5|1568.5|1552.5|1568.48|1552.48|2
1642615240000|2022-01-19 18:00:40|1568.43|1552.43|1568|1552|1568.5|1552.5|1567.65|1551.65|5
1642615250000|2022-01-19 18:00:50|1567.5|1551.5|1567.25|1551.25|1567.82|1551.82|1567|1551|4
1642615260000|2022-01-19 18:01:00|1567|1551|1567.29|1551.29|1567.85|1551.85|1567|1551|8
1642615270000|2022-01-19 18:01:10|1567.79|1551.79|1568|1552|1568|1552|1567.79|1551.79|2
1642615290000|2022-01-19 18:01:30|1567.79|1551.79|1568|1552|1568|1552|1567.31|1551.31|4
1642615300000|2022-01-19 18:01:40|1567.5|1551.5|1568|1552|1568|1552|1567.5|1551.5|3
1642615320000|2022-01-19 18:02:00|1567.79|1551.79|1567.29|1551.29|1567.79|1551.79|1567.29|1551.29|2
1642615330000|2022-01-19 18:02:10|1567.5|1551.5|1569|1553|1569|1553|1567.5|1551.5|13
1642615340000|2022-01-19 18:02:20|1568.7|1552.7|1568.5|1552.5|1569|1553|1568.5|1552.5|3
1642615350000|2022-01-19 18:02:30|1569.09|1553.09|1569|1553|1569.4|1553.4|1569|1553|3
1642615360000|2022-01-19 18:02:40|1568.75|1552.75|1568.41|1552.41|1568.75|1552.75|1568.41|1552.41|5
1642615370000|2022-01-19 18:02:50|1568.5|1552.5|1568.5|1552.5|1568.5|1552.5|1568.5|1552.5|1
1642615380000|2022-01-19 18:03:00|1568.25|1552.25|1568.5|1552.5|1568.5|1552.5|1568.25|1552.25|2
1642615390000|2022-01-19 18:03:10|1568.43|1552.43|1568.5|1552.5|1568.5|1552.5|1568.43|1552.43|2
1642615400000|2022-01-19 18:03:20|1568.75|1552.75|1568.5|1552.5|1569.5|1553.5|1568.5|1552.5|5
1642615420000|2022-01-19 18:03:40|1568.6|1552.6|1569.07|1553.07|1569.4|1553.4|1568.6|1552.6|4
1642615430000|2022-01-19 18:03:50|1569|1553|1569|1553|1569.03|1553.03|1568.5|1552.5|8
1642615440000|2022-01-19 18:04:00|1569.5|1553.5|1569.5|1553.5|1569.5|1553.5|1569.5|1553.5|1
1642615450000|2022-01-19 18:04:10|1570|1554|1570|1554|1570|1554|1569.88|1553.88|3
1642615460000|2022-01-19 18:04:20|1569.88|1553.88|1570.5|1554.5|1570.5|1554.5|1569.88|1553.88|3
1642615480000|2022-01-19 18:04:40|1570.75|1554.75|1571.25|1555.25|1571.25|1555.25|1570.75|1554.75|2
1642615490000|2022-01-19 18:04:50|1571.5|1555.5|1571|1555|1571.5|1555.5|1571|1555|3
1642615500000|2022-01-19 18:05:00|1570.81|1554.81|1570|1554|1570.81|1554.81|1569.5|1553.5|6
1642615510000|2022-01-19 18:05:10|1569.92|1553.92|1569|1553|1570|1554|1568.7|1552.7|7
1642615530000|2022-01-19 18:05:30|1569.5|1553.5|1569|1553|1569.5|1553.5|1569|1553|3
1642615540000|2022-01-19 18:05:40|1568.65|1552.65|1569|1553|1569|1553|1568.65|1552.65|3
1642615550000|2022-01-19 18:05:50|1568.5|1552.5|1568.92|1552.92|1569|1553|1568.5|1552.5|8
1642615560000|2022-01-19 18:06:00|1568.5|1552.5|1568.5|1552.5|1569|1553|1568.5|1552.5|9
1642615570000|2022-01-19 18:06:10|1568.92|1552.92|1569|1553|1569|1553|1568.5|1552.5|6
1642615580000|2022-01-19 18:06:20|1569.5|1553.5|1569|1553|1569.5|1553.5|1568.75|1552.75|3
1642615600000|2022-01-19 18:06:40|1569.1|1553.1|1569|1553|1569.1|1553.1|1568.92|1552.92|4
1642615610000|2022-01-19 18:06:50|1568.92|1552.92|1569.5|1553.5|1569.5|1553.5|1568.92|1552.92|3
1642615620000|2022-01-19 18:07:00|1569.55|1553.55|1569.55|1553.55|1569.55|1553.55|1569.55|1553.55|1
1642615630000|2022-01-19 18:07:10|1569.3|1553.3|1569.5|1553.5|1569.5|1553.5|1569.25|1553.25|5
1642615640000|2022-01-19 18:07:20|1569.25|1553.25|1569.25|1553.25|1569.5|1553.5|1569.25|1553.25|3
1642615650000|2022-01-19 18:07:30|1569.5|1553.5|1569|1553|1569.5|1553.5|1568.65|1552.65|12
1642615660000|2022-01-19 18:07:40|1568.94|1552.94|1569|1553|1569|1553|1568.94|1552.94|2
1642615670000|2022-01-19 18:07:50|1569.09|1553.09|1569.09|1553.09|1569.09|1553.09|1568.75|1552.75|3
1642615680000|2022-01-19 18:08:00|1569|1553|1568.5|1552.5|1569.09|1553.09|1568.5|1552.5|4
1642615690000|2022-01-19 18:08:10|1568.11|1552.11|1568.31|1552.31|1568.5|1552.5|1568.11|1552.11|3
1642615700000|2022-01-19 18:08:20|1568.5|1552.5|1568.31|1552.31|1568.5|1552.5|1568.31|1552.31|2
1642615710000|2022-01-19 18:08:30|1568.11|1552.11|1568.11|1552.11|1568.11|1552.11|1568.03|1552.03|3
1642615730000|2022-01-19 18:08:50|1568.04|1552.04|1568.11|1552.11|1568.11|1552.11|1568.04|1552.04|2
1642615740000|2022-01-19 18:09:00|1568.21|1552.21|1568.11|1552.11|1568.75|1552.75|1568.11|1552.11|6
1642615750000|2022-01-19 18:09:10|1568.21|1552.21|1567.5|1551.5|1568.21|1552.21|1567.5|1551.5|5
1642615770000|2022-01-19 18:09:30|1567.79|1551.79|1567.5|1551.5|1567.79|1551.79|1567.5|1551.5|4
1642615780000|2022-01-19 18:09:40|1567.79|1551.79|1568.19|1552.19|1568.5|1552.5|1567.5|1551.5|9
1642615790000|2022-01-19 18:09:50|1568.09|1552.09|1568.5|1552.5|1568.88|1552.88|1568.09|1552.09|4
1642615800000|2022-01-19 18:10:00|1568.88|1552.88|1569.5|1553.5|1569.5|1553.5|1568.88|1552.88|3
1642615810000|2022-01-19 18:10:10|1569.25|1553.25|1569.5|1553.5|1569.5|1553.5|1569.25|1553.25|2
1642615830000|2022-01-19 18:10:30|1569.22|1553.22|1569.09|1553.09|1569.5|1553.5|1568.94|1552.94|6
1642615840000|2022-01-19 18:10:40|1569|1553|1568.5|1552.5|1569|1553|1568.5|1552.5|4
1642615850000|2022-01-19 18:10:50|1569|1553|1569|1553|1569|1553|1569|1553|1
1642615870000|2022-01-19 18:11:10|1568.83|1552.83|1569.5|1553.5|1569.5|1553.5|1568.83|1552.83|3
1642615890000|2022-01-19 18:11:30|1569.66|1553.66|1569.66|1553.66|1569.66|1553.66|1569.66|1553.66|1
1642615900000|2022-01-19 18:11:40|1569.5|1553.5|1569|1553|1569.66|1553.66|1569|1553|3
1642615910000|2022-01-19 18:11:50|1568.83|1552.83|1568.83|1552.83|1568.83|1552.83|1568.83|1552.83|1
1642615920000|2022-01-19 18:12:00|1569|1553|1568.5|1552.5|1569.5|1553.5|1568.45|1552.45|10
1642615930000|2022-01-19 18:12:10|1568.22|1552.22|1568|1552|1568.22|1552.22|1568|1552|2
1642615940000|2022-01-19 18:12:20|1567.89|1551.89|1568|1552|1568|1552|1567.89|1551.89|2
1642615960000|2022-01-19 18:12:40|1568.5|1552.5|1569|1553|1569|1553|1568.5|1552.5|4
1642615970000|2022-01-19 18:12:50|1569.08|1553.08|1569|1553|1569.08|1553.08|1569|1553|2
1642615980000|2022-01-19 18:13:00|1569.5|1553.5|1569.5|1553.5|1569.5|1553.5|1569.5|1553.5|1
1642615990000|2022-01-19 18:13:10|1569.66|1553.66|1569.66|1553.66|1570.25|1554.25|1569.66|1553.66|5
1642616010000|2022-01-19 18:13:30|1569.5|1553.5|1569.66|1553.66|1569.66|1553.66|1569.5|1553.5|3
1642616020000|2022-01-19 18:13:40|1570|1554|1571.72|1555.72|1571.72|1555.72|1570|1554|4
1642616030000|2022-01-19 18:13:50|1571.47|1555.47|1571.47|1555.47|1571.47|1555.47|1571.47|1555.47|1
1642616040000|2022-01-19 18:14:00|1571.25|1555.25|1571|1555|1571.25|1555.25|1570.5|1554.5|5
1642616050000|2022-01-19 18:14:10|1570.82|1554.82|1571|1555|1571|1555|1570.82|1554.82|2
1642616060000|2022-01-19 18:14:20|1571.1|1555.1|1572|1556|1572.33|1556.33|1571.1|1555.1|8
1642616070000|2022-01-19 18:14:30|1571.5|1555.5|1571.9|1555.9|1572|1556|1571.5|1555.5|3
1642616080000|2022-01-19 18:14:40|1572|1556|1572|1556|1572|1556|1571.9|1555.9|3
1642616090000|2022-01-19 18:14:50|1572.5|1556.5|1572.5|1556.5|1572.5|1556.5|1572.5|1556.5|1
1642616120000|2022-01-19 18:15:20|1572|1556|1572.09|1556.09|1572.09|1556.09|1572|1556|2
1642616130000|2022-01-19 18:15:30|1572|1556|1570.77|1554.77|1572|1556|1570.51|1554.51|7
1642616140000|2022-01-19 18:15:40|1571.02|1555.02|1571.7|1555.7|1571.95|1555.95|1570.77|1554.77|9
1642616150000|2022-01-19 18:15:50|1571.45|1555.45|1571.5|1555.5|1571.7|1555.7|1571.25|1555.25|5
1642616160000|2022-01-19 18:16:00|1571.44|1555.44|1571.5|1555.5|1571.5|1555.5|1571.44|1555.44|2
1642616190000|2022-01-19 18:16:30|1571.41|1555.41|1571.5|1555.5|1571.5|1555.5|1571.41|1555.41|2
1642616200000|2022-01-19 18:16:40|1571|1555|1571.42|1555.42|1571.42|1555.42|1571|1555|2
1642616210000|2022-01-19 18:16:50|1571|1555|1571|1555|1571|1555|1571|1555|1
1642616220000|2022-01-19 18:17:00|1570.51|1554.51|1570.51|1554.51|1570.51|1554.51|1570.51|1554.51|1
1642616230000|2022-01-19 18:17:10|1570.35|1554.35|1570.5|1554.5|1570.5|1554.5|1570.35|1554.35|2
1642616240000|2022-01-19 18:17:20|1570.72|1554.72|1570.72|1554.72|1570.72|1554.72|1570.72|1554.72|1
1642616250000|2022-01-19 18:17:30|1571|1555|1570.52|1554.52|1571|1555|1570.5|1554.5|5
1642616270000|2022-01-19 18:17:50|1570.02|1554.02|1570.02|1554.02|1570.02|1554.02|1570.02|1554.02|1
1642616290000|2022-01-19 18:18:10|1569.5|1553.5|1569.24|1553.24|1569.5|1553.5|1569.24|1553.24|2
1642616300000|2022-01-19 18:18:20|1569.15|1553.15|1568.96|1552.96|1569.15|1553.15|1568.96|1552.96|2
1642616310000|2022-01-19 18:18:30|1569.05|1553.05|1569.05|1553.05|1569.05|1553.05|1569.05|1553.05|1
1642616320000|2022-01-19 18:18:40|1569.24|1553.24|1569.24|1553.24|1569.24|1553.24|1569.24|1553.24|1
1642616340000|2022-01-19 18:19:00|1569.2|1553.2|1569.2|1553.2|1569.2|1553.2|1569.2|1553.2|1
1642616350000|2022-01-19 18:19:10|1569.24|1553.24|1569.5|1553.5|1569.5|1553.5|1569.24|1553.24|2
1642616360000|2022-01-19 18:19:20|1569.4|1553.4|1569.4|1553.4|1569.4|1553.4|1569.4|1553.4|1
1642616370000|2022-01-19 18:19:30|1569.5|1553.5|1569.24|1553.24|1569.5|1553.5|1569.24|1553.24|3
1642616380000|2022-01-19 18:19:40|1569.3|1553.3|1569.24|1553.24|1569.3|1553.3|1569.24|1553.24|3
1642616390000|2022-01-19 18:19:50|1569|1553|1568|1552|1569|1553|1568|1552|5
1642616410000|2022-01-19 18:20:10|1567.25|1551.25|1567.5|1551.5|1567.5|1551.5|1567.25|1551.25|2
1642616420000|2022-01-19 18:20:20|1566.75|1550.75|1566.75|1550.75|1566.75|1550.75|1566.75|1550.75|1
1642616450000|2022-01-19 18:20:50|1566.5|1550.5|1566.5|1550.5|1566.5|1550.5|1566.5|1550.5|1
1642616460000|2022-01-19 18:21:00|1566.3|1550.3|1565.3|1549.3|1566.3|1550.3|1565.26|1549.26|8
1642616480000|2022-01-19 18:21:20|1565.26|1549.26|1566|1550|1566|1550|1565.26|1549.26|4
1642616490000|2022-01-19 18:21:30|1566.13|1550.13|1565.63|1549.63|1566.13|1550.13|1565.63|1549.63|4
1642616500000|2022-01-19 18:21:40|1565.72|1549.72|1565.72|1549.72|1566.1|1550.1|1565.5|1549.5|5
1642616510000|2022-01-19 18:21:50|1565.91|1549.91|1566|1550|1566|1550|1565.91|1549.91|2
1642616520000|2022-01-19 18:22:00|1565.92|1549.92|1566|1550|1566|1550|1565.92|1549.92|2
1642616530000|2022-01-19 18:22:10|1565.91|1549.91|1566|1550|1566|1550|1565.91|1549.91|3
1642616540000|2022-01-19 18:22:20|1566.45|1550.45|1566.5|1550.5|1566.5|1550.5|1566.45|1550.45|2
1642616560000|2022-01-19 18:22:40|1566.29|1550.29|1566.29|1550.29|1566.29|1550.29|1566.29|1550.29|1
1642616570000|2022-01-19 18:22:50|1566|1550|1566.29|1550.29|1566.5|1550.5|1566|1550|8
1642616580000|2022-01-19 18:23:00|1566.25|1550.25|1566.5|1550.5|1566.5|1550.5|1566|1550|4
1642616590000|2022-01-19 18:23:10|1566.63|1550.63|1566.5|1550.5|1566.63|1550.63|1566.5|1550.5|6
1642616630000|2022-01-19 18:23:50|1566.45|1550.45|1566.5|1550.5|1566.5|1550.5|1566.45|1550.45|2
1642616640000|2022-01-19 18:24:00|1566.35|1550.35|1565.63|1549.63|1566.35|1550.35|1565.63|1549.63|6
1642616650000|2022-01-19 18:24:10|1565.68|1549.68|1565.68|1549.68|1565.68|1549.68|1565.68|1549.68|1
1642616660000|2022-01-19 18:24:20|1565.61|1549.61|1565.5|1549.5|1565.61|1549.61|1565.44|1549.44|5
1642616670000|2022-01-19 18:24:30|1565.4|1549.4|1565.4|1549.4|1565.4|1549.4|1565.4|1549.4|1
1642616680000|2022-01-19 18:24:40|1565.45|1549.45|1565.48|1549.48|1565.63|1549.63|1565.4|1549.4|7
1642616690000|2022-01-19 18:24:50|1565.5|1549.5|1565.2|1549.2|1565.5|1549.5|1565.2|1549.2|2
1642616700000|2022-01-19 18:25:00|1565.39|1549.39|1565.5|1549.5|1565.65|1549.65|1565.39|1549.39|5
1642616710000|2022-01-19 18:25:10|1565.7|1549.7|1565.7|1549.7|1565.7|1549.7|1565.7|1549.7|1
1642616730000|2022-01-19 18:25:30|1565.5|1549.5|1565.5|1549.5|1565.5|1549.5|1565.15|1549.15|3
1642616740000|2022-01-19 18:25:40|1564.85|1548.85|1564.22|1548.22|1564.85|1548.85|1564.22|1548.22|3
1642616750000|2022-01-19 18:25:50|1564.5|1548.5|1564.22|1548.22|1564.5|1548.5|1564.22|1548.22|4
1642616760000|2022-01-19 18:26:00|1564.19|1548.19|1564|1548|1564.22|1548.22|1564|1548|3
1642616780000|2022-01-19 18:26:20|1564.09|1548.09|1564.5|1548.5|1564.5|1548.5|1563.75|1547.75|5
1642616800000|2022-01-19 18:26:40|1564.57|1548.57|1564.57|1548.57|1564.85|1548.85|1564.57|1548.57|3
1642616810000|2022-01-19 18:26:50|1564.86|1548.86|1564.86|1548.86|1564.86|1548.86|1564.29|1548.29|5
1642616820000|2022-01-19 18:27:00|1564.66|1548.66|1565.05|1549.05|1565.05|1549.05|1564.66|1548.66|3
1642616830000|2022-01-19 18:27:10|1564.86|1548.86|1564.5|1548.5|1564.86|1548.86|1564.5|1548.5|2
1642616850000|2022-01-19 18:27:30|1564.79|1548.79|1564.5|1548.5|1564.79|1548.79|1564.5|1548.5|2
1642616860000|2022-01-19 18:27:40|1564.42|1548.42|1564.5|1548.5|1564.5|1548.5|1564.42|1548.42|2
1642616890000|2022-01-19 18:28:10|1563.99|1547.99|1563.49|1547.49|1563.99|1547.99|1563.49|1547.49|2
1642616900000|2022-01-19 18:28:20|1563.99|1547.99|1563.99|1547.99|1563.99|1547.99|1563.99|1547.99|1
1642616910000|2022-01-19 18:28:30|1563.49|1547.49|1563.5|1547.5|1563.53|1547.53|1563.49|1547.49|4
1642616920000|2022-01-19 18:28:40|1563.49|1547.49|1563.55|1547.55|1563.56|1547.56|1563.49|1547.49|3
1642616930000|2022-01-19 18:28:50|1563.6|1547.6|1562.5|1546.5|1563.6|1547.6|1562.5|1546.5|4
1642616940000|2022-01-19 18:29:00|1563|1547|1563.35|1547.35|1563.35|1547.35|1563|1547|2
1642616950000|2022-01-19 18:29:10|1563.5|1547.5|1562.95|1546.95|1563.5|1547.5|1562.95|1546.95|3
1642616960000|2022-01-19 18:29:20|1563.05|1547.05|1561.5|1545.5|1563.05|1547.05|1561.31|1545.31|12
1642616970000|2022-01-19 18:29:30|1561.25|1545.25|1560.91|1544.91|1561.5|1545.5|1560.91|1544.91|7
1642616980000|2022-01-19 18:29:40|1561|1545|1561|1545|1561|1545|1560.5|1544.5|3
1642616990000|2022-01-19 18:29:50|1561.1|1545.1|1561|1545|1561.1|1545.1|1561|1545|2
1642617000000|2022-01-19 18:30:00|1561.5|1545.5|1561.25|1545.25|1561.5|1545.5|1561|1545|3
1642617010000|2022-01-19 18:30:10|1561|1545|1560.82|1544.82|1561|1545|1560.5|1544.5|9
1642617020000|2022-01-19 18:30:20|1560.5|1544.5|1560.82|1544.82|1560.82|1544.82|1560.5|1544.5|2
1642617040000|2022-01-19 18:30:40|1560.89|1544.89|1561|1545|1561.1|1545.1|1560.89|1544.89|3
1642617050000|2022-01-19 18:30:50|1560.94|1544.94|1561|1545|1561|1545|1560.94|1544.94|2
1642617060000|2022-01-19 18:31:00|1561.5|1545.5|1561.5|1545.5|1561.5|1545.5|1561.5|1545.5|1
1642617080000|2022-01-19 18:31:20|1561.41|1545.41|1561.5|1545.5|1561.5|1545.5|1561.24|1545.24|4
1642617090000|2022-01-19 18:31:30|1561.41|1545.41|1561.24|1545.24|1561.5|1545.5|1561.24|1545.24|3
1642617100000|2022-01-19 18:31:40|1560.65|1544.65|1560.65|1544.65|1560.65|1544.65|1560.65|1544.65|1
1642617110000|2022-01-19 18:31:50|1560.5|1544.5|1560.29|1544.29|1560.5|1544.5|1560.29|1544.29|3
1642617120000|2022-01-19 18:32:00|1560.42|1544.42|1560.42|1544.42|1560.42|1544.42|1560.42|1544.42|1
1642617130000|2022-01-19 18:32:10|1560.65|1544.65|1560.65|1544.65|1560.65|1544.65|1560.65|1544.65|1
1642617140000|2022-01-19 18:32:20|1560.87|1544.87|1561.24|1545.24|1561.24|1545.24|1560.87|1544.87|2
1642617150000|2022-01-19 18:32:30|1561|1545|1561|1545|1561|1545|1561|1545|1
1642617170000|2022-01-19 18:32:50|1560.5|1544.5|1560.5|1544.5|1560.5|1544.5|1560.5|1544.5|1
1642617180000|2022-01-19 18:33:00|1560|1544|1559.6|1543.6|1560|1544|1559.6|1543.6|2
1642617190000|2022-01-19 18:33:10|1560|1544|1560.5|1544.5|1560.5|1544.5|1560|1544|4
1642617200000|2022-01-19 18:33:20|1561|1545|1561|1545|1561|1545|1561|1545|1
1642617210000|2022-01-19 18:33:30|1560.5|1544.5|1558|1542|1560.5|1544.5|1557.65|1541.65|10
1642617220000|2022-01-19 18:33:40|1558.5|1542.5|1558.12|1542.12|1558.5|1542.5|1558|1542|9
1642617230000|2022-01-19 18:33:50|1558.05|1542.05|1558.12|1542.12|1558.45|1542.45|1558.05|1542.05|6
1642617240000|2022-01-19 18:34:00|1557.62|1541.62|1557.5|1541.5|1557.62|1541.62|1557.5|1541.5|2
1642617260000|2022-01-19 18:34:20|1557.62|1541.62|1558.21|1542.21|1558.5|1542.5|1557.5|1541.5|14
1642617270000|2022-01-19 18:34:30|1558.25|1542.25|1558.12|1542.12|1558.25|1542.25|1558.12|1542.12|2
1642617280000|2022-01-19 18:34:40|1557.62|1541.62|1557.62|1541.62|1557.62|1541.62|1557.37|1541.37|6
1642617290000|2022-01-19 18:34:50|1557.5|1541.5|1557.5|1541.5|1557.5|1541.5|1557.3|1541.3|4
1642617300000|2022-01-19 18:35:00|1557.42|1541.42|1556.5|1540.5|1557.5|1541.5|1556.5|1540.5|6
1642617310000|2022-01-19 18:35:10|1556.53|1540.53|1556.5|1540.5|1556.6|1540.6|1556.5|1540.5|6
1642617320000|2022-01-19 18:35:20|1556.45|1540.45|1556.5|1540.5|1556.5|1540.5|1556.45|1540.45|3
1642617340000|2022-01-19 18:35:40|1556.53|1540.53|1556.5|1540.5|1556.55|1540.55|1556.5|1540.5|3
1642617350000|2022-01-19 18:35:50|1556.48|1540.48|1557.45|1541.45|1557.45|1541.45|1556.48|1540.48|4
1642617360000|2022-01-19 18:36:00|1557.5|1541.5|1557.5|1541.5|1557.5|1541.5|1557.5|1541.5|1
1642617370000|2022-01-19 18:36:10|1557.62|1541.62|1557.5|1541.5|1557.62|1541.62|1557.5|1541.5|2
1642617380000|2022-01-19 18:36:20|1557.57|1541.57|1558.12|1542.12|1558.12|1542.12|1557.57|1541.57|6
1642617390000|2022-01-19 18:36:30|1558.5|1542.5|1558.4|1542.4|1559.02|1543.02|1558.4|1542.4|5
1642617400000|2022-01-19 18:36:40|1558.12|1542.12|1558.12|1542.12|1558.3|1542.3|1558.12|1542.12|3
1642617410000|2022-01-19 18:36:50|1558.26|1542.26|1557.6|1541.6|1558.26|1542.26|1557.6|1541.6|4
1642617420000|2022-01-19 18:37:00|1557.89|1541.89|1558.29|1542.29|1558.29|1542.29|1557.89|1541.89|2
1642617430000|2022-01-19 18:37:10|1558.5|1542.5|1558.5|1542.5|1558.5|1542.5|1558.5|1542.5|1
1642617450000|2022-01-19 18:37:30|1558.47|1542.47|1558.45|1542.45|1558.47|1542.47|1558.05|1542.05|4
1642617460000|2022-01-19 18:37:40|1557.65|1541.65|1557.65|1541.65|1557.65|1541.65|1557.65|1541.65|1
1642617480000|2022-01-19 18:38:00|1557.5|1541.5|1556.5|1540.5|1557.5|1541.5|1556.5|1540.5|4
1642617490000|2022-01-19 18:38:10|1556.75|1540.75|1557.5|1541.5|1557.5|1541.5|1556.75|1540.75|5
1642617500000|2022-01-19 18:38:20|1557.82|1541.82|1558.4|1542.4|1558.4|1542.4|1557.82|1541.82|3
1642617510000|2022-01-19 18:38:30|1558.5|1542.5|1558.5|1542.5|1558.5|1542.5|1558.45|1542.45|3
1642617520000|2022-01-19 18:38:40|1558.39|1542.39|1558.31|1542.31|1558.39|1542.39|1558.2|1542.2|3
1642617530000|2022-01-19 18:38:50|1558.12|1542.12|1558.5|1542.5|1558.5|1542.5|1558.12|1542.12|2
1642617540000|2022-01-19 18:39:00|1558.31|1542.31|1559.35|1543.35|1559.35|1543.35|1558.31|1542.31|5
1642617550000|2022-01-19 18:39:10|1558.95|1542.95|1558.85|1542.85|1558.95|1542.95|1558.85|1542.85|2
1642617560000|2022-01-19 18:39:20|1558.5|1542.5|1558.5|1542.5|1558.5|1542.5|1558.5|1542.5|1
1642617570000|2022-01-19 18:39:30|1558.85|1542.85|1558.93|1542.93|1558.93|1542.93|1558.79|1542.79|3
1642617580000|2022-01-19 18:39:40|1558.85|1542.85|1558.85|1542.85|1558.93|1542.93|1558.85|1542.85|3
1642617600000|2022-01-19 18:40:00|1558.5|1542.5|1558.5|1542.5|1558.5|1542.5|1558.5|1542.5|1
1642617610000|2022-01-19 18:40:10|1558.12|1542.12|1557.5|1541.5|1558.12|1542.12|1557.5|1541.5|4
1642617650000|2022-01-19 18:40:50|1556.75|1540.75|1556.75|1540.75|1556.75|1540.75|1556.75|1540.75|1
1642617660000|2022-01-19 18:41:00|1557.04|1541.04|1557.3|1541.3|1557.3|1541.3|1557.04|1541.04|2
1642617670000|2022-01-19 18:41:10|1557.45|1541.45|1557.5|1541.5|1557.5|1541.5|1557.45|1541.45|2
1642617680000|2022-01-19 18:41:20|1557.87|1541.87|1558.12|1542.12|1558.12|1542.12|1557.87|1541.87|2
1642617690000|2022-01-19 18:41:30|1558.45|1542.45|1558.45|1542.45|1558.45|1542.45|1558.45|1542.45|1
1642617700000|2022-01-19 18:41:40|1558.65|1542.65|1558.8|1542.8|1558.8|1542.8|1558.65|1542.65|2
1642617710000|2022-01-19 18:41:50|1558.7|1542.7|1558.5|1542.5|1558.7|1542.7|1558.44|1542.44|4
1642617720000|2022-01-19 18:42:00|1558.79|1542.79|1559|1543|1559|1543|1558.72|1542.72|4
1642617730000|2022-01-19 18:42:10|1559.07|1543.07|1558.5|1542.5|1559.07|1543.07|1558.5|1542.5|2
1642617760000|2022-01-19 18:42:40|1558.12|1542.12|1557.5|1541.5|1558.12|1542.12|1557.42|1541.42|5
1642617770000|2022-01-19 18:42:50|1557.55|1541.55|1557.5|1541.5|1557.55|1541.55|1557.5|1541.5|2
1642617790000|2022-01-19 18:43:10|1557.8|1541.8|1557.5|1541.5|1557.8|1541.8|1557.5|1541.5|5
1642617800000|2022-01-19 18:43:20|1557.65|1541.65|1557.85|1541.85|1558.07|1542.07|1557.57|1541.57|6
1642617810000|2022-01-19 18:43:30|1557.82|1541.82|1558.35|1542.35|1558.35|1542.35|1557.82|1541.82|4
1642617820000|2022-01-19 18:43:40|1558.45|1542.45|1558.45|1542.45|1558.45|1542.45|1558.45|1542.45|1
1642617830000|2022-01-19 18:43:50|1558.39|1542.39|1558.5|1542.5|1558.5|1542.5|1558.39|1542.39|2
1642617840000|2022-01-19 18:44:00|1558.74|1542.74|1558.74|1542.74|1558.74|1542.74|1558.74|1542.74|1
1642617850000|2022-01-19 18:44:10|1558.5|1542.5|1558.5|1542.5|1558.5|1542.5|1558.5|1542.5|1
1642617860000|2022-01-19 18:44:20|1559|1543|1559.15|1543.15|1559.44|1543.44|1559|1543|4
1642617870000|2022-01-19 18:44:30|1559|1543|1559|1543|1559|1543|1559|1543|1
1642617880000|2022-01-19 18:44:40|1559.29|1543.29|1559.44|1543.44|1559.44|1543.44|1559.29|1543.29|2
1642617900000|2022-01-19 18:45:00|1559.25|1543.25|1559.44|1543.44|1559.44|1543.44|1559.25|1543.25|2
1642617910000|2022-01-19 18:45:10|1558.92|1542.92|1558.5|1542.5|1558.92|1542.92|1558.45|1542.45|5
1642617930000|2022-01-19 18:45:30|1559.45|1543.45|1558.95|1542.95|1559.45|1543.45|1558.95|1542.95|5
1642617940000|2022-01-19 18:45:40|1559.14|1543.14|1559.03|1543.03|1559.43|1543.43|1558.6|1542.6|9
1642617950000|2022-01-19 18:45:50|1559.43|1543.43|1559.03|1543.03|1559.43|1543.43|1559.03|1543.03|2
1642617960000|2022-01-19 18:46:00|1559.18|1543.18|1559.18|1543.18|1559.18|1543.18|1559.18|1543.18|1
1642617970000|2022-01-19 18:46:10|1559.43|1543.43|1558.94|1542.94|1559.43|1543.43|1558.94|1542.94|4
1642617980000|2022-01-19 18:46:20|1558.85|1542.85|1558.35|1542.35|1558.85|1542.85|1558.35|1542.35|3
1642617990000|2022-01-19 18:46:30|1558.5|1542.5|1558.5|1542.5|1558.5|1542.5|1558.35|1542.35|5
1642618010000|2022-01-19 18:46:50|1558.6|1542.6|1559.17|1543.17|1559.17|1543.17|1558.6|1542.6|3
1642618020000|2022-01-19 18:47:00|1559.44|1543.44|1558.93|1542.93|1559.44|1543.44|1558.93|1542.93|4
1642618030000|2022-01-19 18:47:10|1558.6|1542.6|1558.6|1542.6|1558.6|1542.6|1558.6|1542.6|1
1642618040000|2022-01-19 18:47:20|1558.5|1542.5|1558.5|1542.5|1558.5|1542.5|1558.5|1542.5|1
1642618070000|2022-01-19 18:47:50|1558.13|1542.13|1558.01|1542.01|1558.5|1542.5|1558.01|1542.01|6
1642618080000|2022-01-19 18:48:00|1558.13|1542.13|1558|1542|1558.5|1542.5|1557.94|1541.94|8
1642618100000|2022-01-19 18:48:20|1558.13|1542.13|1558.13|1542.13|1558.13|1542.13|1558|1542|3
1642618110000|2022-01-19 18:48:30|1558|1542|1558|1542|1558|1542|1558|1542|1
1642618130000|2022-01-19 18:48:50|1558.12|1542.12|1558|1542|1558.12|1542.12|1557.89|1541.89|4
1642618140000|2022-01-19 18:49:00|1558.09|1542.09|1558.09|1542.09|1558.09|1542.09|1558.09|1542.09|1
1642618170000|2022-01-19 18:49:30|1558|1542|1558.09|1542.09|1558.5|1542.5|1558|1542|4
1642618180000|2022-01-19 18:49:40|1558.22|1542.22|1558.22|1542.22|1558.22|1542.22|1558.22|1542.22|1
1642618190000|2022-01-19 18:49:50|1558.5|1542.5|1558.5|1542.5|1558.5|1542.5|1558.5|1542.5|1
1642618210000|2022-01-19 18:50:10|1558.22|1542.22|1557.5|1541.5|1558.22|1542.22|1557.5|1541.5|4
1642618220000|2022-01-19 18:50:20|1557.75|1541.75|1558.7|1542.7|1558.7|1542.7|1557.75|1541.75|9
1642618230000|2022-01-19 18:50:30|1558.8|1542.8|1558.5|1542.5|1558.8|1542.8|1558.5|1542.5|2
1642618240000|2022-01-19 18:50:40|1558.75|1542.75|1559.43|1543.43|1559.43|1543.43|1558.75|1542.75|4
1642618250000|2022-01-19 18:50:50|1559.5|1543.5|1559.72|1543.72|1559.72|1543.72|1559.5|1543.5|2
1642618260000|2022-01-19 18:51:00|1559.89|1543.89|1560|1544|1560|1544|1559.89|1543.89|2
1642618270000|2022-01-19 18:51:10|1560.5|1544.5|1560.5|1544.5|1560.5|1544.5|1560.5|1544.5|1
1642618290000|2022-01-19 18:51:30|1560.1|1544.1|1560.5|1544.5|1560.5|1544.5|1560|1544|3
1642618300000|2022-01-19 18:51:40|1560.4|1544.4|1560.5|1544.5|1560.5|1544.5|1560.4|1544.4|4
1642618310000|2022-01-19 18:51:50|1560.2|1544.2|1560.2|1544.2|1560.2|1544.2|1560.2|1544.2|1
1642618320000|2022-01-19 18:52:00|1560|1544|1560|1544|1560|1544|1560|1544|1
1642618330000|2022-01-19 18:52:10|1560.5|1544.5|1560.5|1544.5|1560.5|1544.5|1560.22|1544.22|5
1642618340000|2022-01-19 18:52:20|1561|1545|1561|1545|1561|1545|1561|1545|1
1642618380000|2022-01-19 18:53:00|1561.22|1545.22|1561|1545|1561.22|1545.22|1561|1545|2
1642618450000|2022-01-19 18:54:10|1561.09|1545.09|1561|1545|1561.09|1545.09|1560.75|1544.75|6
1642618460000|2022-01-19 18:54:20|1561.09|1545.09|1561.9|1545.9|1562|1546|1561|1545|11
1642618470000|2022-01-19 18:54:30|1561.5|1545.5|1561.9|1545.9|1561.9|1545.9|1561.5|1545.5|2
1642618480000|2022-01-19 18:54:40|1561.5|1545.5|1562|1546|1562|1546|1561.5|1545.5|4
1642618500000|2022-01-19 18:55:00|1561.5|1545.5|1561.22|1545.22|1561.5|1545.5|1561.22|1545.22|4
1642618520000|2022-01-19 18:55:20|1561|1545|1561|1545|1561|1545|1560.95|1544.95|3
1642618530000|2022-01-19 18:55:30|1560.5|1544.5|1561|1545|1561.12|1545.12|1560.5|1544.5|4
1642618550000|2022-01-19 18:55:50|1561.5|1545.5|1561.5|1545.5|1561.5|1545.5|1561.5|1545.5|1
1642618560000|2022-01-19 18:56:00|1562|1546|1563|1547|1563|1547|1562|1546|5
1642618580000|2022-01-19 18:56:20|1562.82|1546.82|1562.65|1546.65|1563|1547|1562.65|1546.65|3
1642618590000|2022-01-19 18:56:30|1562.5|1546.5|1562.43|1546.43|1562.5|1546.5|1562.43|1546.43|2
1642618600000|2022-01-19 18:56:40|1562.5|1546.5|1562.5|1546.5|1562.5|1546.5|1562.43|1546.43|3
1642618610000|2022-01-19 18:56:50|1562.43|1546.43|1561.31|1545.31|1562.5|1546.5|1561.31|1545.31|6
1642618620000|2022-01-19 18:57:00|1560.93|1544.93|1561.09|1545.09|1561.09|1545.09|1560.65|1544.65|6
1642618630000|2022-01-19 18:57:10|1561.5|1545.5|1561.09|1545.09|1561.5|1545.5|1561.09|1545.09|4
1642618640000|2022-01-19 18:57:20|1561.1|1545.1|1561.1|1545.1|1561.1|1545.1|1561.1|1545.1|1
1642618650000|2022-01-19 18:57:30|1561.5|1545.5|1561.1|1545.1|1561.5|1545.5|1561.1|1545.1|2
1642618660000|2022-01-19 18:57:40|1561.5|1545.5|1561.1|1545.1|1561.5|1545.5|1561.1|1545.1|2
1642618670000|2022-01-19 18:57:50|1561.5|1545.5|1561.1|1545.1|1561.5|1545.5|1561.1|1545.1|6
1642618690000|2022-01-19 18:58:10|1561.07|1545.07|1561.07|1545.07|1561.07|1545.07|1561.07|1545.07|1
1642618710000|2022-01-19 18:58:30|1561|1545|1560.5|1544.5|1561|1545|1560.5|1544.5|3
1642618730000|2022-01-19 18:58:50|1560.82|1544.82|1560.82|1544.82|1560.82|1544.82|1560.82|1544.82|1
1642618740000|2022-01-19 18:59:00|1561|1545|1561|1545|1561|1545|1561|1545|1
1642618780000|2022-01-19 18:59:40|1561.09|1545.09|1561.09|1545.09|1561.09|1545.09|1561.09|1545.09|1
1642618790000|2022-01-19 18:59:50|1561.5|1545.5|1561.5|1545.5|1561.5|1545.5|1561.09|1545.09|8
1642618800000|2022-01-19 19:00:00|1561.22|1545.22|1560.5|1544.5|1561.22|1545.22|1560.5|1544.5|3
1642618810000|2022-01-19 19:00:10|1560.57|1544.57|1560.5|1544.5|1560.57|1544.57|1560.5|1544.5|2
1642618820000|2022-01-19 19:00:20|1560.68|1544.68|1562.95|1546.95|1562.95|1546.95|1560.68|1544.68|7
1642618830000|2022-01-19 19:00:30|1563|1547|1563.07|1547.07|1563.07|1547.07|1563|1547|2
1642618840000|2022-01-19 19:00:40|1563|1547|1563|1547|1563|1547|1563|1547|1
1642618850000|2022-01-19 19:00:50|1563.07|1547.07|1563|1547|1563.07|1547.07|1563|1547|2
1642618860000|2022-01-19 19:01:00|1562.5|1546.5|1562.5|1546.5|1562.5|1546.5|1562.5|1546.5|1
1642618880000|2022-01-19 19:01:20|1561.5|1545.5|1561.5|1545.5|1561.5|1545.5|1561.49|1545.49|3
1642618890000|2022-01-19 19:01:30|1561.49|1545.49|1560.58|1544.58|1561.49|1545.49|1560.58|1544.58|3
1642618900000|2022-01-19 19:01:40|1560.99|1544.99|1560.5|1544.5|1560.99|1544.99|1560.3|1544.3|4
1642618940000|2022-01-19 19:02:20|1560|1544|1559.5|1543.5|1560|1544|1559.5|1543.5|2
1642618950000|2022-01-19 19:02:30|1559.79|1543.79|1559.79|1543.79|1559.79|1543.79|1559.79|1543.79|1
1642618960000|2022-01-19 19:02:40|1560|1544|1559.79|1543.79|1560|1544|1559.79|1543.79|4
1642618970000|2022-01-19 19:02:50|1559.5|1543.5|1559.5|1543.5|1559.5|1543.5|1559.5|1543.5|1
1642618990000|2022-01-19 19:03:10|1559.4|1543.4|1559.5|1543.5|1559.5|1543.5|1559.4|1543.4|2
1642619020000|2022-01-19 19:03:40|1559|1543|1558.5|1542.5|1559|1543|1558.15|1542.15|3
1642619030000|2022-01-19 19:03:50|1558.48|1542.48|1558|1542|1558.48|1542.48|1558|1542|3
1642619040000|2022-01-19 19:04:00|1557.5|1541.5|1557|1541|1557.5|1541.5|1557|1541|2
1642619050000|2022-01-19 19:04:10|1557.5|1541.5|1557.5|1541.5|1557.5|1541.5|1557.5|1541.5|1
1642619070000|2022-01-19 19:04:30|1557.13|1541.13|1557.13|1541.13|1557.13|1541.13|1557|1541|3
1642619080000|2022-01-19 19:04:40|1557.5|1541.5|1557|1541|1557.5|1541.5|1556.5|1540.5|7
1642619090000|2022-01-19 19:04:50|1556.92|1540.92|1557|1541|1557|1541|1556.92|1540.92|2
1642619100000|2022-01-19 19:05:00|1557.19|1541.19|1558|1542|1558|1542|1557.19|1541.19|3
1642619110000|2022-01-19 19:05:10|1558.09|1542.09|1558|1542|1558.09|1542.09|1557.7|1541.7|4
1642619120000|2022-01-19 19:05:20|1557|1541|1556.5|1540.5|1557|1541|1556.5|1540.5|2
1642619130000|2022-01-19 19:05:30|1556.35|1540.35|1555.5|1539.5|1556.35|1540.35|1555.2|1539.2|7
1642619140000|2022-01-19 19:05:40|1555|1539|1555|1539|1555|1539|1555|1539|1
1642619150000|2022-01-19 19:05:50|1554.85|1538.85|1554.5|1538.5|1554.85|1538.85|1554|1538|7
1642619160000|2022-01-19 19:06:00|1554.22|1538.22|1554|1538|1554.22|1538.22|1554|1538|2
1642619170000|2022-01-19 19:06:10|1554.22|1538.22|1554|1538|1554.22|1538.22|1554|1538|6
1642619190000|2022-01-19 19:06:30|1553.91|1537.91|1553.5|1537.5|1554.09|1538.09|1553.5|1537.5|8
1642619200000|2022-01-19 19:06:40|1553.44|1537.44|1552.45|1536.45|1553.44|1537.44|1552.25|1536.25|8
1642619210000|2022-01-19 19:06:50|1552.73|1536.73|1553.45|1537.45|1553.45|1537.45|1552.21|1536.21|9
1642619220000|2022-01-19 19:07:00|1553.5|1537.5|1554|1538|1554|1538|1553.5|1537.5|2
1642619230000|2022-01-19 19:07:10|1554.08|1538.08|1554|1538|1554.08|1538.08|1554|1538|2
1642619240000|2022-01-19 19:07:20|1554.22|1538.22|1554.1|1538.1|1554.5|1538.5|1554|1538|5
1642619250000|2022-01-19 19:07:30|1554.5|1538.5|1554.5|1538.5|1554.5|1538.5|1554.1|1538.1|3
1642619260000|2022-01-19 19:07:40|1554.1|1538.1|1554|1538|1554.1|1538.1|1554|1538|2
1642619270000|2022-01-19 19:07:50|1554.22|1538.22|1554|1538|1554.22|1538.22|1554|1538|4
1642619280000|2022-01-19 19:08:00|1554.5|1538.5|1554|1538|1554.5|1538.5|1554|1538|2
1642619290000|2022-01-19 19:08:10|1553.5|1537.5|1554.5|1538.5|1554.5|1538.5|1553.5|1537.5|9
1642619310000|2022-01-19 19:08:30|1554.22|1538.22|1554.22|1538.22|1554.22|1538.22|1554.22|1538.22|1
1642619330000|2022-01-19 19:08:50|1554.5|1538.5|1554.5|1538.5|1554.5|1538.5|1554.5|1538.5|1
1642619340000|2022-01-19 19:09:00|1554.22|1538.22|1554.09|1538.09|1554.22|1538.22|1554.09|1538.09|2
1642619350000|2022-01-19 19:09:10|1553.75|1537.75|1553|1537|1554|1538|1553|1537|5
1642619370000|2022-01-19 19:09:30|1553.5|1537.5|1554|1538|1554|1538|1553.5|1537.5|7
1642619380000|2022-01-19 19:09:40|1554.35|1538.35|1554.35|1538.35|1554.35|1538.35|1554.35|1538.35|1
1642619390000|2022-01-19 19:09:50|1554.06|1538.06|1553.92|1537.92|1554.06|1538.06|1553.5|1537.5|4
1642619400000|2022-01-19 19:10:00|1554|1538|1554|1538|1554|1538|1554|1538|1
1642619410000|2022-01-19 19:10:10|1553.75|1537.75|1554|1538|1554.09|1538.09|1553.75|1537.75|4
1642619420000|2022-01-19 19:10:20|1554.09|1538.09|1554.92|1538.92|1555.2|1539.2|1554|1538|7
1642619430000|2022-01-19 19:10:30|1555|1539|1555.4|1539.4|1555.4|1539.4|1554.92|1538.92|5
1642619440000|2022-01-19 19:10:40|1555.5|1539.5|1555.5|1539.5|1555.5|1539.5|1555.5|1539.5|1
1642619460000|2022-01-19 19:11:00|1556|1540|1556|1540|1556|1540|1556|1540|1
1642619470000|2022-01-19 19:11:10|1556.5|1540.5|1558|1542|1558|1542|1556.5|1540.5|9
1642619480000|2022-01-19 19:11:20|1557.5|1541.5|1558.4|1542.4|1558.45|1542.45|1557.5|1541.5|7
1642619490000|2022-01-19 19:11:30|1558.5|1542.5|1558.5|1542.5|1558.5|1542.5|1558.5|1542.5|1
1642619500000|2022-01-19 19:11:40|1558.39|1542.39|1558|1542|1558.39|1542.39|1558|1542|2
1642619510000|2022-01-19 19:11:50|1558.4|1542.4|1558.5|1542.5|1558.5|1542.5|1558.4|1542.4|2
1642619580000|2022-01-19 19:13:00|1558|1542|1557.5|1541.5|1558|1542|1557.5|1541.5|2
1642619590000|2022-01-19 19:13:10|1557.25|1541.25|1557|1541|1557.25|1541.25|1557|1541|4
1642619610000|2022-01-19 19:13:30|1556.9|1540.9|1556.5|1540.5|1556.9|1540.9|1556.24|1540.24|3
1642619620000|2022-01-19 19:13:40|1556.42|1540.42|1554.32|1538.32|1556.42|1540.42|1554.32|1538.32|5
1642619630000|2022-01-19 19:13:50|1554|1538|1554.35|1538.35|1554.57|1538.57|1553.65|1537.65|7
1642619640000|2022-01-19 19:14:00|1554.66|1538.66|1555|1539|1555|1539|1554.66|1538.66|2
1642619670000|2022-01-19 19:14:30|1555.5|1539.5|1555.5|1539.5|1555.5|1539.5|1555.5|1539.5|1
1642619680000|2022-01-19 19:14:40|1555.9|1539.9|1555.5|1539.5|1555.9|1539.9|1555.5|1539.5|2
1642619690000|2022-01-19 19:14:50|1556|1540|1555.55|1539.55|1556|1540|1555.55|1539.55|2
1642619700000|2022-01-19 19:15:00|1556|1540|1556|1540|1556|1540|1556|1540|1
1642619710000|2022-01-19 19:15:10|1556.02|1540.02|1558.5|1542.5|1558.5|1542.5|1556|1540|6
1642619720000|2022-01-19 19:15:20|1558.82|1542.82|1558|1542|1558.82|1542.82|1558|1542|5
1642619730000|2022-01-19 19:15:30|1557.91|1541.91|1557.79|1541.79|1557.91|1541.91|1557.29|1541.29|8
1642619740000|2022-01-19 19:15:40|1557.94|1541.94|1557|1541|1558|1542|1557|1541|6
1642619750000|2022-01-19 19:15:50|1557.1|1541.1|1557.9|1541.9|1557.9|1541.9|1557.1|1541.1|7
1642619760000|2022-01-19 19:16:00|1557.5|1541.5|1558.75|1542.75|1558.75|1542.75|1557.5|1541.5|9
1642619770000|2022-01-19 19:16:10|1558.82|1542.82|1559.9|1543.9|1560.4|1544.4|1558.82|1542.82|7
1642619780000|2022-01-19 19:16:20|1560|1544|1560|1544|1560|1544|1560|1544|1
1642619790000|2022-01-19 19:16:30|1559.5|1543.5|1559.75|1543.75|1559.75|1543.75|1559.5|1543.5|2
1642619800000|2022-01-19 19:16:40|1559.5|1543.5|1559.5|1543.5|1559.75|1543.75|1559.5|1543.5|5
1642619810000|2022-01-19 19:16:50|1559.88|1543.88|1559.5|1543.5|1559.88|1543.88|1559.5|1543.5|4
1642619830000|2022-01-19 19:17:10|1559.42|1543.42|1559.62|1543.62|1559.78|1543.78|1559.42|1543.42|6
1642619840000|2022-01-19 19:17:20|1559.81|1543.81|1560|1544|1560|1544|1559.81|1543.81|2
1642619850000|2022-01-19 19:17:30|1560.5|1544.5|1560.5|1544.5|1560.5|1544.5|1560.5|1544.5|1
1642619860000|2022-01-19 19:17:40|1560.75|1544.75|1561|1545|1561|1545|1560.75|1544.75|2
1642619870000|2022-01-19 19:17:50|1561.5|1545.5|1561.5|1545.5|1561.5|1545.5|1561.5|1545.5|1
1642619900000|2022-01-19 19:18:20|1561.72|1545.72|1561.5|1545.5|1562|1546|1561.5|1545.5|6
1642619910000|2022-01-19 19:18:30|1561.64|1545.64|1561.5|1545.5|1561.88|1545.88|1561.5|1545.5|5
1642619920000|2022-01-19 19:18:40|1561.9|1545.9|1562.5|1546.5|1562.5|1546.5|1561.9|1545.9|3
1642619930000|2022-01-19 19:18:50|1562.59|1546.59|1562.5|1546.5|1562.59|1546.59|1562.5|1546.5|3
1642619940000|2022-01-19 19:19:00|1561.85|1545.85|1561.85|1545.85|1561.85|1545.85|1561.85|1545.85|1
1642619950000|2022-01-19 19:19:10|1561.65|1545.65|1561.65|1545.65|1561.65|1545.65|1561.65|1545.65|1
1642619960000|2022-01-19 19:19:20|1561.97|1545.97|1562.32|1546.32|1562.32|1546.32|1561.97|1545.97|2
1642619970000|2022-01-19 19:19:30|1562|1546|1562.32|1546.32|1562.32|1546.32|1562|1546|2
1642619990000|2022-01-19 19:19:50|1562|1546|1562.5|1546.5|1562.5|1546.5|1562|1546|4
1642620000000|2022-01-19 19:20:00|1562.31|1546.31|1561.75|1545.75|1562.31|1546.31|1561.75|1545.75|3
1642620010000|2022-01-19 19:20:10|1561.5|1545.5|1561.5|1545.5|1561.65|1545.65|1561|1545|7
1642620030000|2022-01-19 19:20:30|1561.09|1545.09|1560.5|1544.5|1561.09|1545.09|1560.5|1544.5|3
1642620080000|2022-01-19 19:21:20|1559.98|1543.98|1558.96|1542.96|1559.98|1543.98|1558.5|1542.5|8
1642620090000|2022-01-19 19:21:30|1558.5|1542.5|1558.79|1542.79|1558.79|1542.79|1558.5|1542.5|7
1642620100000|2022-01-19 19:21:40|1559.24|1543.24|1561|1545|1561|1545|1559.24|1543.24|9
1642620110000|2022-01-19 19:21:50|1560.79|1544.79|1560.5|1544.5|1561.07|1545.07|1560.5|1544.5|8
1642620120000|2022-01-19 19:22:00|1560.29|1544.29|1560.29|1544.29|1560.5|1544.5|1560.29|1544.29|3
1642620130000|2022-01-19 19:22:10|1560.5|1544.5|1560.5|1544.5|1560.5|1544.5|1560.5|1544.5|1
1642620140000|2022-01-19 19:22:20|1561|1545|1561.46|1545.46|1561.46|1545.46|1561|1545|2
1642620150000|2022-01-19 19:22:30|1561.06|1545.06|1561.17|1545.17|1561.3|1545.3|1560.8|1544.8|12
1642620160000|2022-01-19 19:22:40|1561.1|1545.1|1561.46|1545.46|1561.46|1545.46|1561.1|1545.1|3
1642620170000|2022-01-19 19:22:50|1561.17|1545.17|1560.55|1544.55|1561.17|1545.17|1560.55|1544.55|2
1642620180000|2022-01-19 19:23:00|1560.5|1544.5|1560|1544|1560.5|1544.5|1560|1544|5
1642620190000|2022-01-19 19:23:10|1560.4|1544.4|1560|1544|1560.5|1544.5|1560|1544|3
1642620220000|2022-01-19 19:23:40|1560.22|1544.22|1560|1544|1560.22|1544.22|1559.92|1543.92|6
1642620230000|2022-01-19 19:23:50|1559.92|1543.92|1559.5|1543.5|1559.92|1543.92|1559.5|1543.5|4
1642620240000|2022-01-19 19:24:00|1559.79|1543.79|1559.5|1543.5|1559.79|1543.79|1559.5|1543.5|10
1642620250000|2022-01-19 19:24:10|1559.15|1543.15|1559.5|1543.5|1559.5|1543.5|1559.15|1543.15|2
1642620260000|2022-01-19 19:24:20|1559.2|1543.2|1559.45|1543.45|1559.45|1543.45|1559.2|1543.2|2
1642620280000|2022-01-19 19:24:40|1559.54|1543.54|1559.7|1543.7|1560|1544|1559.54|1543.54|4
1642620300000|2022-01-19 19:25:00|1559.8|1543.8|1560.3|1544.3|1560.3|1544.3|1559.8|1543.8|3
1642620310000|2022-01-19 19:25:10|1560.5|1544.5|1560.5|1544.5|1560.5|1544.5|1560.5|1544.5|1
1642620330000|2022-01-19 19:25:30|1560.79|1544.79|1561|1545|1561|1545|1560.79|1544.79|2
1642620360000|2022-01-19 19:26:00|1561.5|1545.5|1561.5|1545.5|1561.5|1545.5|1561.5|1545.5|1
1642620380000|2022-01-19 19:26:20|1561.33|1545.33|1561.33|1545.33|1561.33|1545.33|1561.33|1545.33|1
1642620390000|2022-01-19 19:26:30|1560.7|1544.7|1560.5|1544.5|1560.7|1544.7|1560.5|1544.5|3
1642620420000|2022-01-19 19:27:00|1560.75|1544.75|1561.25|1545.25|1561.25|1545.25|1560.75|1544.75|2
1642620430000|2022-01-19 19:27:10|1561|1545|1561.5|1545.5|1561.5|1545.5|1561|1545|4
1642620440000|2022-01-19 19:27:20|1561.55|1545.55|1561.5|1545.5|1561.55|1545.55|1561.36|1545.36|5
1642620450000|2022-01-19 19:27:30|1561.36|1545.36|1561|1545|1561.5|1545.5|1561|1545|3
1642620460000|2022-01-19 19:27:40|1560.5|1544.5|1560.5|1544.5|1560.5|1544.5|1560.5|1544.5|1
1642620480000|2022-01-19 19:28:00|1560.29|1544.29|1560.29|1544.29|1560.29|1544.29|1560.29|1544.29|1
1642620490000|2022-01-19 19:28:10|1560.45|1544.45|1560.54|1544.54|1560.54|1544.54|1560.45|1544.45|4
1642620500000|2022-01-19 19:28:20|1560.46|1544.46|1559.5|1543.5|1560.65|1544.65|1559.5|1543.5|7
1642620520000|2022-01-19 19:28:40|1559.32|1543.32|1559.32|1543.32|1559.32|1543.32|1559.32|1543.32|1
1642620530000|2022-01-19 19:28:50|1559.44|1543.44|1559.5|1543.5|1559.5|1543.5|1559.44|1543.44|2
1642620540000|2022-01-19 19:29:00|1559.01|1543.01|1558.15|1542.15|1559.01|1543.01|1558.15|1542.15|3
1642620550000|2022-01-19 19:29:10|1557.7|1541.7|1557|1541|1557.7|1541.7|1557|1541|7
1642620560000|2022-01-19 19:29:20|1556.69|1540.69|1556.69|1540.69|1556.69|1540.69|1556.69|1540.69|1
1642620570000|2022-01-19 19:29:30|1556.75|1540.75|1556.69|1540.69|1557|1541|1556.69|1540.69|5
1642620580000|2022-01-19 19:29:40|1556.5|1540.5|1556.66|1540.66|1556.69|1540.69|1556.5|1540.5|3
1642620590000|2022-01-19 19:29:50|1556.69|1540.69|1556.6|1540.6|1556.79|1540.79|1556.5|1540.5|5
1642620600000|2022-01-19 19:30:00|1556.69|1540.69|1557.25|1541.25|1558|1542|1556.69|1540.69|10
1642620610000|2022-01-19 19:30:10|1557.5|1541.5|1556.57|1540.57|1557.5|1541.5|1556.57|1540.57|9
1642620620000|2022-01-19 19:30:20|1556.85|1540.85|1556.85|1540.85|1556.85|1540.85|1556.85|1540.85|1
1642620640000|2022-01-19 19:30:40|1557.35|1541.35|1557.9|1541.9|1557.9|1541.9|1557.35|1541.35|4
1642620650000|2022-01-19 19:30:50|1558|1542|1557.29|1541.29|1558|1542|1557.29|1541.29|4
1642620660000|2022-01-19 19:31:00|1557.61|1541.61|1557.1|1541.1|1557.61|1541.61|1556.5|1540.5|10
1642620670000|2022-01-19 19:31:10|1557.25|1541.25|1557.25|1541.25|1557.25|1541.25|1557.25|1541.25|1
1642620680000|2022-01-19 19:31:20|1557.5|1541.5|1556.94|1540.94|1557.5|1541.5|1556.94|1540.94|5
1642620690000|2022-01-19 19:31:30|1557.01|1541.01|1557.43|1541.43|1557.43|1541.43|1556.8|1540.8|5
1642620700000|2022-01-19 19:31:40|1557.47|1541.47|1556.93|1540.93|1557.47|1541.47|1556.93|1540.93|6
1642620710000|2022-01-19 19:31:50|1556.55|1540.55|1556.55|1540.55|1556.55|1540.55|1556.55|1540.55|1
1642620730000|2022-01-19 19:32:10|1556.97|1540.97|1556.97|1540.97|1556.97|1540.97|1556.97|1540.97|1
1642620740000|2022-01-19 19:32:20|1556.93|1540.93|1557|1541|1557.11|1541.11|1556.93|1540.93|4
1642620750000|2022-01-19 19:32:30|1556.46|1540.46|1556.46|1540.46|1556.5|1540.5|1556.46|1540.46|6
1642620770000|2022-01-19 19:32:50|1556.3|1540.3|1556.46|1540.46|1556.46|1540.46|1556.3|1540.3|2
1642620780000|2022-01-19 19:33:00|1556|1540|1555.54|1539.54|1556|1540|1555.54|1539.54|2
1642620790000|2022-01-19 19:33:10|1555.48|1539.48|1555.5|1539.5|1555.54|1539.54|1555.48|1539.48|3
1642620800000|2022-01-19 19:33:20|1555|1539|1555|1539|1555|1539|1555|1539|1
1642620820000|2022-01-19 19:33:40|1554.5|1538.5|1554|1538|1554.6|1538.6|1554|1538|4
1642620830000|2022-01-19 19:33:50|1553.94|1537.94|1553.94|1537.94|1553.94|1537.94|1553.94|1537.94|1
1642620840000|2022-01-19 19:34:00|1554|1538|1554|1538|1554|1538|1554|1538|1
1642620850000|2022-01-19 19:34:10|1554.5|1538.5|1554.5|1538.5|1554.5|1538.5|1554.5|1538.5|1
1642620860000|2022-01-19 19:34:20|1554.25|1538.25|1554.25|1538.25|1554.25|1538.25|1554.25|1538.25|1
1642620870000|2022-01-19 19:34:30|1554|1538|1554|1538|1554.25|1538.25|1554|1538|4
1642620880000|2022-01-19 19:34:40|1553.7|1537.7|1554|1538|1554|1538|1553.7|1537.7|2
1642620890000|2022-01-19 19:34:50|1554.5|1538.5|1554.5|1538.5|1554.5|1538.5|1554.5|1538.5|1
1642620900000|2022-01-19 19:35:00|1554.56|1538.56|1555.5|1539.5|1555.5|1539.5|1554.5|1538.5|6
1642620910000|2022-01-19 19:35:10|1555.22|1539.22|1555.48|1539.48|1555.56|1539.56|1555.22|1539.22|5
1642620920000|2022-01-19 19:35:20|1555.72|1539.72|1556|1540|1556.11|1540.11|1555.72|1539.72|6
1642620930000|2022-01-19 19:35:30|1555.82|1539.82|1556|1540|1556|1540|1555.82|1539.82|2
1642620960000|2022-01-19 19:36:00|1556.5|1540.5|1558|1542|1558|1542|1556.5|1540.5|6
1642620970000|2022-01-19 19:36:10|1558.07|1542.07|1558|1542|1558.07|1542.07|1558|1542|2
1642620980000|2022-01-19 19:36:20|1557.88|1541.88|1557.5|1541.5|1557.88|1541.88|1557.5|1541.5|2
1642621000000|2022-01-19 19:36:40|1557.45|1541.45|1557.45|1541.45|1557.45|1541.45|1557.45|1541.45|1
1642621010000|2022-01-19 19:36:50|1557|1541|1557.25|1541.25|1557.25|1541.25|1557|1541|2
1642621020000|2022-01-19 19:37:00|1556.9|1540.9|1557.5|1541.5|1557.5|1541.5|1556.9|1540.9|5
1642621030000|2022-01-19 19:37:10|1557|1541|1557|1541|1557.15|1541.15|1557|1541|3
1642621040000|2022-01-19 19:37:20|1556.92|1540.92|1557.5|1541.5|1557.5|1541.5|1556.92|1540.92|3
1642621050000|2022-01-19 19:37:30|1557.25|1541.25|1557|1541|1557.25|1541.25|1557|1541|2
1642621080000|2022-01-19 19:38:00|1556.96|1540.96|1556.45|1540.45|1556.96|1540.96|1556.4|1540.4|7
1642621090000|2022-01-19 19:38:10|1556.4|1540.4|1556.25|1540.25|1556.4|1540.4|1555.85|1539.85|3
1642621110000|2022-01-19 19:38:30|1555.85|1539.85|1555.5|1539.5|1555.85|1539.85|1555.5|1539.5|2
1642621120000|2022-01-19 19:38:40|1555.43|1539.43|1555.72|1539.72|1556|1540|1555.43|1539.43|3
1642621130000|2022-01-19 19:38:50|1556|1540|1555.5|1539.5|1556|1540|1555.5|1539.5|2
1642621140000|2022-01-19 19:39:00|1555.45|1539.45|1555.17|1539.17|1555.5|1539.5|1555.17|1539.17|4
1642621150000|2022-01-19 19:39:10|1555.42|1539.42|1555.5|1539.5|1555.62|1539.62|1554.92|1538.92|5
1642621160000|2022-01-19 19:39:20|1555.62|1539.62|1555.7|1539.7|1555.7|1539.7|1555.62|1539.62|2
1642621170000|2022-01-19 19:39:30|1555.5|1539.5|1555.5|1539.5|1555.5|1539.5|1555.5|1539.5|1
1642621180000|2022-01-19 19:39:40|1555|1539|1555|1539|1555.08|1539.08|1555|1539|3
1642621200000|2022-01-19 19:40:00|1554.92|1538.92|1555.5|1539.5|1555.5|1539.5|1554.92|1538.92|5
1642621210000|2022-01-19 19:40:10|1555.25|1539.25|1555.5|1539.5|1555.5|1539.5|1555.25|1539.25|2
1642621220000|2022-01-19 19:40:20|1555|1539|1554.6|1538.6|1555|1539|1554.6|1538.6|2
1642621230000|2022-01-19 19:40:30|1554.5|1538.5|1554.5|1538.5|1554.5|1538.5|1554.5|1538.5|1
1642621240000|2022-01-19 19:40:40|1554.9|1538.9|1555.5|1539.5|1555.5|1539.5|1554.9|1538.9|3
1642621280000|2022-01-19 19:41:20|1555.22|1539.22|1555.22|1539.22|1555.22|1539.22|1555.22|1539.22|1
1642621290000|2022-01-19 19:41:30|1555.08|1539.08|1554.62|1538.62|1555.08|1539.08|1554.62|1538.62|3
1642621300000|2022-01-19 19:41:40|1555.44|1539.44|1555.44|1539.44|1555.44|1539.44|1555.12|1539.12|3
1642621310000|2022-01-19 19:41:50|1555.46|1539.46|1555.5|1539.5|1555.81|1539.81|1555.46|1539.46|3
1642621330000|2022-01-19 19:42:10|1555.29|1539.29|1555.1|1539.1|1555.29|1539.29|1555|1539|3
1642621350000|2022-01-19 19:42:30|1555.08|1539.08|1555.09|1539.09|1555.09|1539.09|1555|1539|3
1642621360000|2022-01-19 19:42:40|1555|1539|1555|1539|1555|1539|1555|1539|1
1642621380000|2022-01-19 19:43:00|1554.92|1538.92|1555.5|1539.5|1555.5|1539.5|1554.5|1538.5|4
1642621390000|2022-01-19 19:43:10|1555.9|1539.9|1556.57|1540.57|1556.57|1540.57|1555.9|1539.9|5
1642621410000|2022-01-19 19:43:30|1556.63|1540.63|1556.57|1540.57|1556.92|1540.92|1556.57|1540.57|3
1642621420000|2022-01-19 19:43:40|1556.55|1540.55|1556.54|1540.54|1556.57|1540.57|1556.5|1540.5|6
1642621430000|2022-01-19 19:43:50|1556.5|1540.5|1557.5|1541.5|1557.5|1541.5|1556.5|1540.5|5
1642621440000|2022-01-19 19:44:00|1557.09|1541.09|1557.72|1541.72|1557.75|1541.75|1557.09|1541.09|6
1642621450000|2022-01-19 19:44:10|1557.5|1541.5|1557.72|1541.72|1557.72|1541.72|1557.5|1541.5|2
1642621460000|2022-01-19 19:44:20|1557.5|1541.5|1557.75|1541.75|1557.75|1541.75|1557.5|1541.5|3
1642621470000|2022-01-19 19:44:30|1557.93|1541.93|1557.88|1541.88|1558.25|1542.25|1557.5|1541.5|7
1642621480000|2022-01-19 19:44:40|1557.5|1541.5|1557.72|1541.72|1558|1542|1557.5|1541.5|6
1642621490000|2022-01-19 19:44:50|1557.5|1541.5|1557.75|1541.75|1557.75|1541.75|1557.5|1541.5|4
1642621500000|2022-01-19 19:45:00|1557.72|1541.72|1557.72|1541.72|1557.72|1541.72|1557.72|1541.72|1
1642621510000|2022-01-19 19:45:10|1557.5|1541.5|1557.72|1541.72|1557.72|1541.72|1557.5|1541.5|8
1642621520000|2022-01-19 19:45:20|1557.75|1541.75|1557.5|1541.5|1558|1542|1557.5|1541.5|4
1642621550000|2022-01-19 19:45:50|1557.75|1541.75|1557.75|1541.75|1558|1542|1557.75|1541.75|3
1642621560000|2022-01-19 19:46:00|1557.5|1541.5|1557|1541|1557.5|1541.5|1557|1541|2
1642621570000|2022-01-19 19:46:10|1556.79|1540.79|1556.79|1540.79|1556.79|1540.79|1556.79|1540.79|1
1642621580000|2022-01-19 19:46:20|1556.5|1540.5|1556.1|1540.1|1556.79|1540.79|1556.1|1540.1|4
1642621590000|2022-01-19 19:46:30|1555.6|1539.6|1556|1540|1556|1540|1555.6|1539.6|2
1642621620000|2022-01-19 19:47:00|1555.82|1539.82|1555.5|1539.5|1556|1540|1555.5|1539.5|3
1642621640000|2022-01-19 19:47:20|1555.25|1539.25|1554.75|1538.75|1555.25|1539.25|1554.5|1538.5|6
1642621650000|2022-01-19 19:47:30|1554.5|1538.5|1554.5|1538.5|1554.5|1538.5|1554.5|1538.5|1
1642621660000|2022-01-19 19:47:40|1554.79|1538.79|1554.79|1538.79|1554.79|1538.79|1554.79|1538.79|1
1642621670000|2022-01-19 19:47:50|1554.5|1538.5|1554.18|1538.18|1554.5|1538.5|1554.18|1538.18|3
1642621680000|2022-01-19 19:48:00|1553.99|1537.99|1553.99|1537.99|1554.18|1538.18|1553.99|1537.99|3
1642621690000|2022-01-19 19:48:10|1553.86|1537.86|1551.65|1535.65|1553.86|1537.86|1551.65|1535.65|9
1642621700000|2022-01-19 19:48:20|1551.97|1535.97|1552.07|1536.07|1552.07|1536.07|1551.97|1535.97|2
1642621710000|2022-01-19 19:48:30|1552.15|1536.15|1555|1539|1555|1539|1551.65|1535.65|12
1642621720000|2022-01-19 19:48:40|1554.79|1538.79|1554.75|1538.75|1554.79|1538.79|1554.75|1538.75|2
1642621730000|2022-01-19 19:48:50|1555|1539|1555|1539|1555|1539|1554.5|1538.5|5
1642621740000|2022-01-19 19:49:00|1554.75|1538.75|1555|1539|1555|1539|1554.5|1538.5|7
1642621750000|2022-01-19 19:49:10|1555.14|1539.14|1555.5|1539.5|1555.5|1539.5|1555.14|1539.14|3
1642621770000|2022-01-19 19:49:30|1555.4|1539.4|1555.4|1539.4|1555.4|1539.4|1555.4|1539.4|1
1642621780000|2022-01-19 19:49:40|1555.5|1539.5|1555.5|1539.5|1555.5|1539.5|1555.5|1539.5|1
1642621800000|2022-01-19 19:50:00|1555|1539|1555|1539|1555.09|1539.09|1555|1539|3
1642621810000|2022-01-19 19:50:10|1554.92|1538.92|1555|1539|1555|1539|1554.92|1538.92|2
1642621820000|2022-01-19 19:50:20|1555.5|1539.5|1555.5|1539.5|1555.9|1539.9|1555.5|1539.5|3
1642621890000|2022-01-19 19:51:30|1555.4|1539.4|1555.5|1539.5|1555.5|1539.5|1555.4|1539.4|2
1642621900000|2022-01-19 19:51:40|1555.25|1539.25|1555.5|1539.5|1555.5|1539.5|1555|1539|6
1642621920000|2022-01-19 19:52:00|1555|1539|1555.09|1539.09|1555.09|1539.09|1555|1539|4
1642621930000|2022-01-19 19:52:10|1554.79|1538.79|1554.75|1538.75|1555|1539|1554.75|1538.75|5
1642621940000|2022-01-19 19:52:20|1554.5|1538.5|1554.5|1538.5|1555|1539|1554.5|1538.5|5
1642621950000|2022-01-19 19:52:30|1554.92|1538.92|1554.79|1538.79|1555|1539|1554.5|1538.5|5
1642621960000|2022-01-19 19:52:40|1554.89|1538.89|1555.09|1539.09|1555.39|1539.39|1554.89|1538.89|6
1642621970000|2022-01-19 19:52:50|1555|1539|1555.5|1539.5|1555.5|1539.5|1555|1539|3
1642621980000|2022-01-19 19:53:00|1555|1539|1555|1539|1555|1539|1555|1539|1
1642622000000|2022-01-19 19:53:20|1555.5|1539.5|1555.5|1539.5|1555.5|1539.5|1555.5|1539.5|1
1642622080000|2022-01-19 19:54:40|1555.53|1539.53|1555.53|1539.53|1555.53|1539.53|1555.53|1539.53|1
1642622090000|2022-01-19 19:54:50|1555.56|1539.56|1555.53|1539.53|1555.56|1539.56|1555.53|1539.53|2
1642622100000|2022-01-19 19:55:00|1555.5|1539.5|1555.56|1539.56|1555.56|1539.56|1555.5|1539.5|2
1642622110000|2022-01-19 19:55:10|1556|1540|1556.5|1540.5|1556.5|1540.5|1555.56|1539.56|4
1642622120000|2022-01-19 19:55:20|1556.22|1540.22|1554.5|1538.5|1556.22|1540.22|1554.5|1538.5|8
1642622130000|2022-01-19 19:55:30|1554.9|1538.9|1555.56|1539.56|1555.56|1539.56|1554.5|1538.5|7
1642622150000|2022-01-19 19:55:50|1556|1540|1556.47|1540.47|1556.5|1540.5|1556|1540|6
1642622160000|2022-01-19 19:56:00|1556.43|1540.43|1556.5|1540.5|1556.9|1540.9|1556.43|1540.43|5
1642622170000|2022-01-19 19:56:10|1556.62|1540.62|1556.5|1540.5|1556.62|1540.62|1556.5|1540.5|2
1642622180000|2022-01-19 19:56:20|1556.65|1540.65|1556.5|1540.5|1556.65|1540.65|1556.5|1540.5|2
1642622190000|2022-01-19 19:56:30|1556.7|1540.7|1556.59|1540.59|1556.7|1540.7|1556.5|1540.5|3
1642622200000|2022-01-19 19:56:40|1556.5|1540.5|1556.59|1540.59|1556.59|1540.59|1556.5|1540.5|2
1642622210000|2022-01-19 19:56:50|1556.5|1540.5|1556.5|1540.5|1556.64|1540.64|1556.5|1540.5|8
1642622220000|2022-01-19 19:57:00|1556.43|1540.43|1556.47|1540.47|1556.47|1540.47|1555.93|1539.93|5
1642622230000|2022-01-19 19:57:10|1556.5|1540.5|1556.5|1540.5|1556.5|1540.5|1556.5|1540.5|1
1642622240000|2022-01-19 19:57:20|1556.61|1540.61|1556.5|1540.5|1556.61|1540.61|1556.5|1540.5|2
1642622270000|2022-01-19 19:57:50|1556.83|1540.83|1556.5|1540.5|1557.24|1541.24|1556.5|1540.5|4
1642622280000|2022-01-19 19:58:00|1556.6|1540.6|1556.5|1540.5|1556.6|1540.6|1556.5|1540.5|3
1642622300000|2022-01-19 19:58:20|1556.65|1540.65|1556.5|1540.5|1556.65|1540.65|1556.5|1540.5|2
1642622320000|2022-01-19 19:58:40|1556.8|1540.8|1556.59|1540.59|1557.25|1541.25|1556.59|1540.59|3
1642622330000|2022-01-19 19:58:50|1557|1541|1556.5|1540.5|1557|1541|1556.5|1540.5|5
1642622340000|2022-01-19 19:59:00|1556.85|1540.85|1556.49|1540.49|1556.85|1540.85|1556.43|1540.43|6
1642622360000|2022-01-19 19:59:20|1556.43|1540.43|1556.54|1540.54|1556.54|1540.54|1556.43|1540.43|3
1642622370000|2022-01-19 19:59:30|1556.5|1540.5|1556.5|1540.5|1556.6|1540.6|1556.5|1540.5|4
1642622390000|2022-01-19 19:59:50|1556.43|1540.43|1555.93|1539.93|1556.43|1540.43|1555.93|1539.93|2
1642622400000|2022-01-19 20:00:00|1556.13|1540.13|1555.5|1539.5|1556.13|1540.13|1555.5|1539.5|2
1642622410000|2022-01-19 20:00:10|1555|1539|1555.5|1539.5|1555.86|1539.86|1555|1539|7
1642622440000|2022-01-19 20:00:40|1555.1|1539.1|1555|1539|1555.5|1539.5|1555|1539|6
1642622450000|2022-01-19 20:00:50|1554.5|1538.5|1554|1538|1554.5|1538.5|1554|1538|2
1642622460000|2022-01-19 20:01:00|1554.05|1538.05|1553.5|1537.5|1554.05|1538.05|1553.24|1537.24|6
1642622470000|2022-01-19 20:01:10|1553.72|1537.72|1553.5|1537.5|1553.72|1537.72|1553.5|1537.5|8
1642622490000|2022-01-19 20:01:30|1553.12|1537.12|1553.12|1537.12|1553.2|1537.2|1553.12|1537.12|3
1642622500000|2022-01-19 20:01:40|1553.22|1537.22|1553.22|1537.22|1553.22|1537.22|1553.22|1537.22|1
1642622510000|2022-01-19 20:01:50|1553.17|1537.17|1553.17|1537.17|1553.25|1537.25|1553.17|1537.17|3
1642622520000|2022-01-19 20:02:00|1552.75|1536.75|1552.91|1536.91|1553.25|1537.25|1552.5|1536.5|11
1642622540000|2022-01-19 20:02:20|1552.88|1536.88|1552.5|1536.5|1553.09|1537.09|1552.5|1536.5|3
1642622560000|2022-01-19 20:02:40|1552.45|1536.45|1552.45|1536.45|1552.45|1536.45|1552.45|1536.45|1
1642622580000|2022-01-19 20:03:00|1552.35|1536.35|1552.35|1536.35|1552.35|1536.35|1552.35|1536.35|1
1642622590000|2022-01-19 20:03:10|1552.85|1536.85|1552.5|1536.5|1553|1537|1552.5|1536.5|3
1642622600000|2022-01-19 20:03:20|1553|1537|1553.4|1537.4|1553.4|1537.4|1552.5|1536.5|11
1642622620000|2022-01-19 20:03:40|1553|1537|1552.5|1536.5|1553|1537|1552.5|1536.5|4
1642622630000|2022-01-19 20:03:50|1552.02|1536.02|1552.02|1536.02|1552.02|1536.02|1552.02|1536.02|1
1642622640000|2022-01-19 20:04:00|1552.1|1536.1|1552.88|1536.88|1552.88|1536.88|1552.02|1536.02|5
1642622650000|2022-01-19 20:04:10|1552.5|1536.5|1552.5|1536.5|1552.5|1536.5|1552.5|1536.5|1
1642622660000|2022-01-19 20:04:20|1552.39|1536.39|1552.5|1536.5|1552.5|1536.5|1552.39|1536.39|3
1642622670000|2022-01-19 20:04:30|1552.45|1536.45|1552.5|1536.5|1552.5|1536.5|1552.39|1536.39|3
1642622680000|2022-01-19 20:04:40|1552.72|1536.72|1552.72|1536.72|1552.72|1536.72|1552.5|1536.5|3
1642622690000|2022-01-19 20:04:50|1552.5|1536.5|1552.75|1536.75|1553|1537|1552.5|1536.5|3
1642622700000|2022-01-19 20:05:00|1553.29|1537.29|1552.85|1536.85|1553.4|1537.4|1552.85|1536.85|6
1642622710000|2022-01-19 20:05:10|1553.25|1537.25|1554.5|1538.5|1554.5|1538.5|1552.85|1536.85|7
1642622720000|2022-01-19 20:05:20|1554.45|1538.45|1554.4|1538.4|1554.9|1538.9|1554.4|1538.4|6
1642622730000|2022-01-19 20:05:30|1554.9|1538.9|1554.5|1538.5|1554.9|1538.9|1553.92|1537.92|8
1642622750000|2022-01-19 20:05:50|1554.45|1538.45|1554.52|1538.52|1554.8|1538.8|1554.45|1538.45|7
1642622760000|2022-01-19 20:06:00|1554.49|1538.49|1555|1539|1555|1539|1554.3|1538.3|6
1642622770000|2022-01-19 20:06:10|1554.79|1538.79|1554.79|1538.79|1555|1539|1554.79|1538.79|3
1642622780000|2022-01-19 20:06:20|1554.5|1538.5|1554|1538|1554.79|1538.79|1554|1538|5
1642622790000|2022-01-19 20:06:30|1553.94|1537.94|1553.5|1537.5|1554.1|1538.1|1553.5|1537.5|10
1642622800000|2022-01-19 20:06:40|1553.81|1537.81|1553.5|1537.5|1554|1538|1553.5|1537.5|3
1642622810000|2022-01-19 20:06:50|1553.12|1537.12|1553.12|1537.12|1553.2|1537.2|1553.12|1537.12|3
1642622830000|2022-01-19 20:07:10|1553.2|1537.2|1553.12|1537.12|1553.2|1537.2|1553.12|1537.12|2
1642622840000|2022-01-19 20:07:20|1552.7|1536.7|1552.7|1536.7|1553.12|1537.12|1552.7|1536.7|3
1642622850000|2022-01-19 20:07:30|1552.2|1536.2|1551.5|1535.5|1552.2|1536.2|1551.45|1535.45|4
1642622860000|2022-01-19 20:07:40|1551.29|1535.29|1551|1535|1551.5|1535.5|1551|1535|10
1642622870000|2022-01-19 20:07:50|1551.29|1535.29|1550.1|1534.1|1551.5|1535.5|1550.1|1534.1|7
1642622880000|2022-01-19 20:08:00|1550.25|1534.25|1550.79|1534.79|1551|1535|1550.25|1534.25|6
1642622890000|2022-01-19 20:08:10|1550.5|1534.5|1551.35|1535.35|1551.35|1535.35|1550.5|1534.5|2
1642622900000|2022-01-19 20:08:20|1551.07|1535.07|1551|1535|1551.22|1535.22|1550.85|1534.85|5
1642622910000|2022-01-19 20:08:30|1551.22|1535.22|1550.5|1534.5|1551.22|1535.22|1550.5|1534.5|4
1642622920000|2022-01-19 20:08:40|1550.25|1534.25|1550.5|1534.5|1550.5|1534.5|1550.25|1534.25|2
1642622930000|2022-01-19 20:08:50|1551.03|1535.03|1551.15|1535.15|1551.15|1535.15|1551|1535|6
1642622940000|2022-01-19 20:09:00|1551|1535|1551|1535|1551|1535|1551|1535|1
1642622950000|2022-01-19 20:09:10|1550.75|1534.75|1550.5|1534.5|1551|1535|1550.5|1534.5|3
1642622960000|2022-01-19 20:09:20|1550.4|1534.4|1550.5|1534.5|1550.5|1534.5|1550.15|1534.15|4
1642622970000|2022-01-19 20:09:30|1551|1535|1551|1535|1551|1535|1551|1535|1
1642622990000|2022-01-19 20:09:50|1551.5|1535.5|1551.5|1535.5|1551.5|1535.5|1551.5|1535.5|1
1642623000000|2022-01-19 20:10:00|1551.25|1535.25|1551.5|1535.5|1551.5|1535.5|1551.25|1535.25|2
1642623010000|2022-01-19 20:10:10|1551.1|1535.1|1551.5|1535.5|1551.5|1535.5|1551|1535|4
1642623020000|2022-01-19 20:10:20|1551.85|1535.85|1552.02|1536.02|1552.02|1536.02|1551.85|1535.85|3
1642623030000|2022-01-19 20:10:30|1552.01|1536.01|1552.01|1536.01|1552.01|1536.01|1552.01|1536.01|1
1642623040000|2022-01-19 20:10:40|1552.3|1536.3|1552.02|1536.02|1552.3|1536.3|1552.02|1536.02|2
1642623050000|2022-01-19 20:10:50|1551.53|1535.53|1551.53|1535.53|1551.53|1535.53|1551.53|1535.53|1
1642623060000|2022-01-19 20:11:00|1551.5|1535.5|1551.5|1535.5|1551.5|1535.5|1551.5|1535.5|1
1642623100000|2022-01-19 20:11:40|1551|1535|1551.15|1535.15|1551.15|1535.15|1551|1535|2
1642623110000|2022-01-19 20:11:50|1551.5|1535.5|1551.5|1535.5|1551.5|1535.5|1551.5|1535.5|1
1642623120000|2022-01-19 20:12:00|1551.56|1535.56|1551.5|1535.5|1551.56|1535.56|1551.5|1535.5|2
1642623130000|2022-01-19 20:12:10|1551.93|1535.93|1552.51|1536.51|1553.26|1537.26|1551.93|1535.93|9
1642623140000|2022-01-19 20:12:20|1552.57|1536.57|1552.51|1536.51|1552.57|1536.57|1552.5|1536.5|4
1642623150000|2022-01-19 20:12:30|1552.52|1536.52|1553.69|1537.69|1553.69|1537.69|1552.51|1536.51|6
1642623160000|2022-01-19 20:12:40|1553.5|1537.5|1554.92|1538.92|1555.25|1539.25|1553.44|1537.44|6
1642623170000|2022-01-19 20:12:50|1555|1539|1555|1539|1555.5|1539.5|1555|1539|8
1642623190000|2022-01-19 20:13:10|1555.6|1539.6|1556|1540|1556.61|1540.61|1555.6|1539.6|11
1642623200000|2022-01-19 20:13:20|1555.99|1539.99|1555.9|1539.9|1556.32|1540.32|1555.9|1539.9|4
1642623210000|2022-01-19 20:13:30|1556.32|1540.32|1555.9|1539.9|1556.32|1540.32|1555.9|1539.9|5
1642623220000|2022-01-19 20:13:40|1556|1540|1556.32|1540.32|1556.32|1540.32|1556|1540|2
1642623230000|2022-01-19 20:13:50|1556|1540|1556.32|1540.32|1556.32|1540.32|1555.5|1539.5|11
1642623240000|2022-01-19 20:14:00|1556.53|1540.53|1556.59|1540.59|1556.59|1540.59|1556.25|1540.25|4
1642623250000|2022-01-19 20:14:10|1556.09|1540.09|1556.21|1540.21|1556.59|1540.59|1556.09|1540.09|3
1642623260000|2022-01-19 20:14:20|1555.99|1539.99|1555.94|1539.94|1556.38|1540.38|1555.94|1539.94|8
1642623270000|2022-01-19 20:14:30|1556|1540|1556|1540|1556|1540|1556|1540|1
1642623280000|2022-01-19 20:14:40|1555.87|1539.87|1555.5|1539.5|1556|1540|1555.5|1539.5|6
1642623290000|2022-01-19 20:14:50|1555.09|1539.09|1555.09|1539.09|1555.59|1539.59|1555.09|1539.09|3
1642623300000|2022-01-19 20:15:00|1555.59|1539.59|1555.72|1539.72|1555.72|1539.72|1555|1539|6
1642623310000|2022-01-19 20:15:10|1555.81|1539.81|1556|1540|1556.2|1540.2|1555.69|1539.69|6
1642623320000|2022-01-19 20:15:20|1556.07|1540.07|1556.35|1540.35|1556.35|1540.35|1556.07|1540.07|2
1642623330000|2022-01-19 20:15:30|1556|1540|1555|1539|1556|1540|1554.94|1538.94|8
1642623340000|2022-01-19 20:15:40|1554.25|1538.25|1554|1538|1554.25|1538.25|1553.93|1537.93|4
1642623350000|2022-01-19 20:15:50|1554.01|1538.01|1553.92|1537.92|1554.01|1538.01|1553.92|1537.92|4
1642623360000|2022-01-19 20:16:00|1553.81|1537.81|1553.5|1537.5|1554|1538|1553.5|1537.5|4
1642623370000|2022-01-19 20:16:10|1553.22|1537.22|1553.22|1537.22|1553.22|1537.22|1553.22|1537.22|1
1642623380000|2022-01-19 20:16:20|1552.92|1536.92|1552.92|1536.92|1553|1537|1552.92|1536.92|3
1642623390000|2022-01-19 20:16:30|1553.25|1537.25|1553.5|1537.5|1554|1538|1553.19|1537.19|9
1642623400000|2022-01-19 20:16:40|1553.3|1537.3|1553.22|1537.22|1553.3|1537.3|1553.22|1537.22|4
1642623410000|2022-01-19 20:16:50|1552.97|1536.97|1552.93|1536.93|1553.15|1537.15|1552.93|1536.93|5
1642623430000|2022-01-19 20:17:10|1553.02|1537.02|1552.5|1536.5|1553.2|1537.2|1552|1536|8
1642623440000|2022-01-19 20:17:20|1552|1536|1552|1536|1552|1536|1552|1536|1
1642623450000|2022-01-19 20:17:30|1551.91|1535.91|1551.82|1535.82|1551.91|1535.91|1551.82|1535.82|2
1642623460000|2022-01-19 20:17:40|1551.5|1535.5|1551.82|1535.82|1551.82|1535.82|1551.5|1535.5|2
1642623470000|2022-01-19 20:17:50|1551.5|1535.5|1547.92|1531.92|1551.5|1535.5|1547.92|1531.92|10
1642623480000|2022-01-19 20:18:00|1548.1|1532.1|1548.5|1532.5|1548.5|1532.5|1547.92|1531.92|6
1642623490000|2022-01-19 20:18:10|1548.8|1532.8|1550|1534|1550.15|1534.15|1548.8|1532.8|9
1642623500000|2022-01-19 20:18:20|1550.3|1534.3|1550.75|1534.75|1551|1535|1550.3|1534.3|6
1642623510000|2022-01-19 20:18:30|1550.5|1534.5|1550.72|1534.72|1551.05|1535.05|1550.5|1534.5|5
1642623520000|2022-01-19 20:18:40|1550.5|1534.5|1550.75|1534.75|1551.25|1535.25|1550.5|1534.5|6
1642623540000|2022-01-19 20:19:00|1550.5|1534.5|1550.72|1534.72|1551|1535|1550.45|1534.45|12
1642623550000|2022-01-19 20:19:10|1550.5|1534.5|1549.21|1533.21|1550.5|1534.5|1549.21|1533.21|5
1642623570000|2022-01-19 20:19:30|1548.71|1532.71|1548.71|1532.71|1548.71|1532.71|1548.71|1532.71|1
1642623580000|2022-01-19 20:19:40|1548.63|1532.63|1548.5|1532.5|1548.71|1532.71|1547.97|1531.97|4
1642623590000|2022-01-19 20:19:50|1548.78|1532.78|1548.72|1532.72|1548.78|1532.78|1548.72|1532.72|2
1642623600000|2022-01-19 20:20:00|1549|1533|1549.4|1533.4|1549.4|1533.4|1549|1533|3
1642623610000|2022-01-19 20:20:10|1549.32|1533.32|1549.32|1533.32|1549.4|1533.4|1549.32|1533.32|3
1642623620000|2022-01-19 20:20:20|1548.9|1532.9|1548.5|1532.5|1549.4|1533.4|1548.5|1532.5|5
1642623630000|2022-01-19 20:20:30|1548.22|1532.22|1548.22|1532.22|1548.3|1532.3|1548.22|1532.22|3
1642623640000|2022-01-19 20:20:40|1547.8|1531.8|1547.5|1531.5|1548.05|1532.05|1547.5|1531.5|4
1642623650000|2022-01-19 20:20:50|1546.65|1530.65|1547.07|1531.07|1547.07|1531.07|1546.65|1530.65|3
1642623660000|2022-01-19 20:21:00|1546.97|1530.97|1547.5|1531.5|1547.5|1531.5|1546.75|1530.75|6
1642623670000|2022-01-19 20:21:10|1547.55|1531.55|1547.7|1531.7|1547.72|1531.72|1547.55|1531.55|5
1642623680000|2022-01-19 20:21:20|1547.5|1531.5|1547.5|1531.5|1547.64|1531.64|1547.5|1531.5|3
1642623690000|2022-01-19 20:21:30|1547.6|1531.6|1547.6|1531.6|1547.6|1531.6|1547.6|1531.6|1
1642623700000|2022-01-19 20:21:40|1547.72|1531.72|1548.5|1532.5|1548.5|1532.5|1547.72|1531.72|4
1642623710000|2022-01-19 20:21:50|1548.59|1532.59|1548.8|1532.8|1548.8|1532.8|1548.5|1532.5|4
1642623720000|2022-01-19 20:22:00|1548.7|1532.7|1548.35|1532.35|1548.7|1532.7|1548.35|1532.35|5
1642623730000|2022-01-19 20:22:10|1548.22|1532.22|1548.17|1532.17|1548.24|1532.24|1548.14|1532.14|4
1642623740000|2022-01-19 20:22:20|1548.14|1532.14|1548.5|1532.5|1548.5|1532.5|1548.14|1532.14|3
1642623750000|2022-01-19 20:22:30|1548.36|1532.36|1548.5|1532.5|1548.54|1532.54|1548.36|1532.36|5
1642623770000|2022-01-19 20:22:50|1548.54|1532.54|1548.5|1532.5|1548.54|1532.54|1548.29|1532.29|4
1642623780000|2022-01-19 20:23:00|1548.38|1532.38|1548.5|1532.5|1548.5|1532.5|1548.38|1532.38|2
1642623790000|2022-01-19 20:23:10|1548.55|1532.55|1548.55|1532.55|1548.55|1532.55|1548.55|1532.55|1
1642623820000|2022-01-19 20:23:40|1548.5|1532.5|1548.5|1532.5|1548.5|1532.5|1548.5|1532.5|1
1642623830000|2022-01-19 20:23:50|1548.79|1532.79|1548.79|1532.79|1548.79|1532.79|1548.5|1532.5|3
1642623840000|2022-01-19 20:24:00|1548.5|1532.5|1548.5|1532.5|1548.5|1532.5|1548.47|1532.47|3
1642623860000|2022-01-19 20:24:20|1548.79|1532.79|1548.79|1532.79|1548.79|1532.79|1548.75|1532.75|3
1642623870000|2022-01-19 20:24:30|1548.5|1532.5|1548.5|1532.5|1548.5|1532.5|1548.5|1532.5|1
1642623880000|2022-01-19 20:24:40|1548.22|1532.22|1548.22|1532.22|1548.22|1532.22|1548.22|1532.22|1
1642623890000|2022-01-19 20:24:50|1547.72|1531.72|1547.72|1531.72|1547.72|1531.72|1547.72|1531.72|1
1642623900000|2022-01-19 20:25:00|1547.97|1531.97|1547.6|1531.6|1548.1|1532.1|1547.6|1531.6|6
1642623910000|2022-01-19 20:25:10|1547.89|1531.89|1548.5|1532.5|1548.5|1532.5|1547.89|1531.89|4
1642623930000|2022-01-19 20:25:30|1548.6|1532.6|1548.5|1532.5|1548.6|1532.6|1548.5|1532.5|2
1642623940000|2022-01-19 20:25:40|1548.3|1532.3|1548.5|1532.5|1548.5|1532.5|1548.3|1532.3|2
1642623970000|2022-01-19 20:26:10|1548.38|1532.38|1548.22|1532.22|1548.38|1532.38|1548.22|1532.22|4
1642623980000|2022-01-19 20:26:20|1548.2|1532.2|1548.22|1532.22|1548.22|1532.22|1548.2|1532.2|2
1642623990000|2022-01-19 20:26:30|1548.14|1532.14|1548.22|1532.22|1548.22|1532.22|1548.11|1532.11|4
1642624000000|2022-01-19 20:26:40|1548.5|1532.5|1548.5|1532.5|1548.5|1532.5|1548.5|1532.5|1
1642624010000|2022-01-19 20:26:50|1547.97|1531.97|1548.32|1532.32|1548.32|1532.32|1547.65|1531.65|8
1642624020000|2022-01-19 20:27:00|1548|1532|1548|1532|1548|1532|1548|1532|1
1642624030000|2022-01-19 20:27:10|1547.75|1531.75|1546.7|1530.7|1547.75|1531.75|1546.7|1530.7|3
1642624040000|2022-01-19 20:27:20|1547.12|1531.12|1547.12|1531.12|1547.12|1531.12|1547.12|1531.12|1
1642624050000|2022-01-19 20:27:30|1547.42|1531.42|1547.42|1531.42|1547.42|1531.42|1547.42|1531.42|1
1642624060000|2022-01-19 20:27:40|1547.4|1531.4|1547.4|1531.4|1547.4|1531.4|1547.4|1531.4|1
1642624070000|2022-01-19 20:27:50|1547|1531|1546.5|1530.5|1547|1531|1546.29|1530.29|3
1642624080000|2022-01-19 20:28:00|1546|1530|1546|1530|1546.5|1530.5|1546|1530|6
1642624090000|2022-01-19 20:28:10|1545.65|1529.65|1545.5|1529.5|1546|1530|1545.5|1529.5|3
1642624100000|2022-01-19 20:28:20|1545.24|1529.24|1545.18|1529.18|1545.24|1529.24|1545.18|1529.18|2
1642624120000|2022-01-19 20:28:40|1544.65|1528.65|1543.7|1527.7|1544.65|1528.65|1543.25|1527.25|10
1642624130000|2022-01-19 20:28:50|1544|1528|1543.1|1527.1|1544|1528|1543|1527|5
1642624140000|2022-01-19 20:29:00|1543.5|1527.5|1543.45|1527.45|1543.5|1527.5|1543.45|1527.45|2
1642624150000|2022-01-19 20:29:10|1543|1527|1542.82|1526.82|1543.02|1527.02|1542.6|1526.6|5
1642624160000|2022-01-19 20:29:20|1542.69|1526.69|1541.95|1525.95|1542.69|1526.69|1541.59|1525.59|9
1642624170000|2022-01-19 20:29:30|1541.7|1525.7|1541.75|1525.75|1541.75|1525.75|1541.7|1525.7|2
1642624180000|2022-01-19 20:29:40|1542.25|1526.25|1541.55|1525.55|1542.25|1526.25|1541.55|1525.55|6
1642624200000|2022-01-19 20:30:00|1541.6|1525.6|1540.81|1524.81|1541.82|1525.82|1540.56|1524.56|11
1642624210000|2022-01-19 20:30:10|1541.12|1525.12|1540.5|1524.5|1541.12|1525.12|1540.5|1524.5|3
1642624220000|2022-01-19 20:30:20|1541|1525|1541.1|1525.1|1541.2|1525.2|1540.5|1524.5|7
1642624230000|2022-01-19 20:30:30|1540.92|1524.92|1540.5|1524.5|1541.2|1525.2|1540.5|1524.5|5
1642624240000|2022-01-19 20:30:40|1540.69|1524.69|1540.69|1524.69|1540.86|1524.86|1540.69|1524.69|3
1642624250000|2022-01-19 20:30:50|1541.15|1525.15|1540.5|1524.5|1541.15|1525.15|1540.5|1524.5|4
1642624260000|2022-01-19 20:31:00|1540.9|1524.9|1541.5|1525.5|1541.5|1525.5|1540.84|1524.84|9
1642624270000|2022-01-19 20:31:10|1541.4|1525.4|1541.3|1525.3|1541.4|1525.4|1541.3|1525.3|3
1642624280000|2022-01-19 20:31:20|1541.34|1525.34|1541.34|1525.34|1541.34|1525.34|1541.2|1525.2|3
1642624290000|2022-01-19 20:31:30|1541.25|1525.25|1541.34|1525.34|1541.44|1525.44|1541.25|1525.25|5
1642624300000|2022-01-19 20:31:40|1541.4|1525.4|1540.75|1524.75|1541.4|1525.4|1540.5|1524.5|8
1642624310000|2022-01-19 20:31:50|1541.09|1525.09|1540.5|1524.5|1541.09|1525.09|1540.5|1524.5|7
1642624320000|2022-01-19 20:32:00|1540.4|1524.4|1540.42|1524.42|1540.42|1524.42|1539.5|1523.5|6
1642624330000|2022-01-19 20:32:10|1540.23|1524.23|1539.85|1523.85|1540.45|1524.45|1539.85|1523.85|7
1642624340000|2022-01-19 20:32:20|1540.16|1524.16|1539.7|1523.7|1540.23|1524.23|1539.7|1523.7|4
1642624350000|2022-01-19 20:32:30|1540.1|1524.1|1540.42|1524.42|1540.42|1524.42|1539.69|1523.69|13
1642624360000|2022-01-19 20:32:40|1540.35|1524.35|1540.25|1524.25|1540.35|1524.35|1540.25|1524.25|2
1642624370000|2022-01-19 20:32:50|1540.35|1524.35|1540.42|1524.42|1540.42|1524.42|1540|1524|6
1642624380000|2022-01-19 20:33:00|1540.34|1524.34|1540.3|1524.3|1540.42|1524.42|1540.3|1524.3|4
1642624390000|2022-01-19 20:33:10|1540.32|1524.32|1540.38|1524.38|1540.38|1524.38|1540.32|1524.32|2
1642624400000|2022-01-19 20:33:20|1540.43|1524.43|1540.5|1524.5|1540.91|1524.91|1540.43|1524.43|7
1642624410000|2022-01-19 20:33:30|1540.81|1524.81|1541.45|1525.45|1541.45|1525.45|1540.81|1524.81|4
1642624420000|2022-01-19 20:33:40|1541.44|1525.44|1541.5|1525.5|1541.5|1525.5|1541.44|1525.44|2
1642624430000|2022-01-19 20:33:50|1541.33|1525.33|1541.5|1525.5|1541.69|1525.69|1541.15|1525.15|8
1642624440000|2022-01-19 20:34:00|1541.28|1525.28|1541|1525|1541.45|1525.45|1540.75|1524.75|6
1642624450000|2022-01-19 20:34:10|1540.75|1524.75|1540.72|1524.72|1541|1525|1540.5|1524.5|4
1642624460000|2022-01-19 20:34:20|1540.79|1524.79|1541.5|1525.5|1541.5|1525.5|1540.79|1524.79|3
1642624480000|2022-01-19 20:34:40|1541.6|1525.6|1541.5|1525.5|1541.6|1525.6|1541.5|1525.5|2
1642624490000|2022-01-19 20:34:50|1541.39|1525.39|1541.5|1525.5|1541.5|1525.5|1541.32|1525.32|6
1642624500000|2022-01-19 20:35:00|1541.39|1525.39|1541.39|1525.39|1541.39|1525.39|1541.39|1525.39|1
1642624510000|2022-01-19 20:35:10|1541.5|1525.5|1541.5|1525.5|1541.5|1525.5|1541.5|1525.5|1
1642624530000|2022-01-19 20:35:30|1541|1525|1540.75|1524.75|1541|1525|1540.75|1524.75|2
1642624540000|2022-01-19 20:35:40|1540.69|1524.69|1540.75|1524.75|1540.75|1524.75|1540.5|1524.5|5
1642624550000|2022-01-19 20:35:50|1540.72|1524.72|1541.45|1525.45|1541.45|1525.45|1540.72|1524.72|3
1642624560000|2022-01-19 20:36:00|1541.5|1525.5|1541.5|1525.5|1541.5|1525.5|1541.5|1525.5|1
1642624570000|2022-01-19 20:36:10|1541.3|1525.3|1541.5|1525.5|1541.5|1525.5|1541.3|1525.3|2
1642624590000|2022-01-19 20:36:30|1541.55|1525.55|1541.55|1525.55|1541.55|1525.55|1541.55|1525.55|1
1642624610000|2022-01-19 20:36:50|1541.5|1525.5|1541.5|1525.5|1541.5|1525.5|1541.5|1525.5|1
1642624630000|2022-01-19 20:37:10|1541.65|1525.65|1541.65|1525.65|1541.78|1525.78|1541.65|1525.65|5
1642624640000|2022-01-19 20:37:20|1541.78|1525.78|1541.78|1525.78|1541.78|1525.78|1541.65|1525.65|3
1642624650000|2022-01-19 20:37:30|1541.6|1525.6|1541.6|1525.6|1541.6|1525.6|1541.6|1525.6|1
1642624660000|2022-01-19 20:37:40|1541.72|1525.72|1541.72|1525.72|1541.72|1525.72|1541.72|1525.72|1
1642624670000|2022-01-19 20:37:50|1542.1|1526.1|1542.1|1526.1|1542.1|1526.1|1541.72|1525.72|4
1642624690000|2022-01-19 20:38:10|1542.2|1526.2|1542.05|1526.05|1542.2|1526.2|1542.05|1526.05|3
1642624700000|2022-01-19 20:38:20|1542.04|1526.04|1542.04|1526.04|1542.04|1526.04|1542.04|1526.04|1
1642624710000|2022-01-19 20:38:30|1542.1|1526.1|1541.84|1525.84|1542.1|1526.1|1541.84|1525.84|5
1642624720000|2022-01-19 20:38:40|1541.6|1525.6|1541.5|1525.5|1541.6|1525.6|1541.35|1525.35|4
1642624730000|2022-01-19 20:38:50|1541.29|1525.29|1541.29|1525.29|1541.29|1525.29|1541|1525|3
1642624740000|2022-01-19 20:39:00|1541.4|1525.4|1541.5|1525.5|1541.5|1525.5|1541.4|1525.4|2
1642624750000|2022-01-19 20:39:10|1541.35|1525.35|1541|1525|1541.35|1525.35|1541|1525|2
1642624760000|2022-01-19 20:39:20|1541.4|1525.4|1541.4|1525.4|1541.4|1525.4|1541.4|1525.4|1
1642624770000|2022-01-19 20:39:30|1541.5|1525.5|1541.48|1525.48|1541.5|1525.5|1541.48|1525.48|2
1642624780000|2022-01-19 20:39:40|1541.5|1525.5|1541.5|1525.5|1541.5|1525.5|1541.41|1525.41|3
1642624800000|2022-01-19 20:40:00|1541.49|1525.49|1541.55|1525.55|1541.55|1525.55|1541.49|1525.49|2
1642624810000|2022-01-19 20:40:10|1541.4|1525.4|1540.5|1524.5|1541.4|1525.4|1540.46|1524.46|6
1642624820000|2022-01-19 20:40:20|1540.42|1524.42|1540.5|1524.5|1540.5|1524.5|1540.42|1524.42|4
1642624830000|2022-01-19 20:40:30|1540.3|1524.3|1540.42|1524.42|1540.42|1524.42|1540.3|1524.3|2
1642624840000|2022-01-19 20:40:40|1540.5|1524.5|1540.41|1524.41|1540.5|1524.5|1540.41|1524.41|2
1642624850000|2022-01-19 20:40:50|1540.42|1524.42|1540.42|1524.42|1540.42|1524.42|1540.25|1524.25|5
1642624870000|2022-01-19 20:41:10|1541.4|1525.4|1541.4|1525.4|1541.4|1525.4|1541.4|1525.4|1
1642624880000|2022-01-19 20:41:20|1541.5|1525.5|1541.5|1525.5|1541.5|1525.5|1541.5|1525.5|1
1642624890000|2022-01-19 20:41:30|1541.6|1525.6|1541.69|1525.69|1542.1|1526.1|1541.6|1525.6|4
1642624900000|2022-01-19 20:41:40|1542.1|1526.1|1542.5|1526.5|1542.5|1526.5|1542.1|1526.1|3
1642624910000|2022-01-19 20:41:50|1543|1527|1543|1527|1543|1527|1543|1527|1
1642624930000|2022-01-19 20:42:10|1542.93|1526.93|1543|1527|1543|1527|1542.93|1526.93|2
1642624940000|2022-01-19 20:42:20|1542.94|1526.94|1542.79|1526.79|1543|1527|1542.79|1526.79|3
1642624950000|2022-01-19 20:42:30|1542.5|1526.5|1542.5|1526.5|1542.5|1526.5|1542.5|1526.5|1
1642624970000|2022-01-19 20:42:50|1542.72|1526.72|1542.72|1526.72|1542.72|1526.72|1542.5|1526.5|3
1642624980000|2022-01-19 20:43:00|1542.5|1526.5|1542.72|1526.72|1542.72|1526.72|1542.5|1526.5|6
1642624990000|2022-01-19 20:43:10|1542.5|1526.5|1542.72|1526.72|1542.72|1526.72|1542.5|1526.5|4
1642625000000|2022-01-19 20:43:20|1543|1527|1543|1527|1543|1527|1543|1527|1
1642625010000|2022-01-19 20:43:30|1542.9|1526.9|1543|1527|1543|1527|1542.9|1526.9|5
1642625020000|2022-01-19 20:43:40|1543.27|1527.27|1543.22|1527.22|1543.27|1527.27|1542.94|1526.94|4
1642625030000|2022-01-19 20:43:50|1544|1528|1544|1528|1544|1528|1543.91|1527.91|3
1642625040000|2022-01-19 20:44:00|1543.85|1527.85|1544|1528|1544|1528|1543.85|1527.85|2
1642625050000|2022-01-19 20:44:10|1544.27|1528.27|1545|1529|1545|1529|1544.27|1528.27|5
1642625060000|2022-01-19 20:44:20|1545.1|1529.1|1544.5|1528.5|1545.1|1529.1|1544.5|1528.5|7
1642625070000|2022-01-19 20:44:30|1544.75|1528.75|1544.75|1528.75|1544.75|1528.75|1544.5|1528.5|3
1642625080000|2022-01-19 20:44:40|1544.5|1528.5|1544.5|1528.5|1545|1529|1544.5|1528.5|6
1642625100000|2022-01-19 20:45:00|1544.13|1528.13|1544.13|1528.13|1544.75|1528.75|1544|1528|9
1642625110000|2022-01-19 20:45:10|1544.33|1528.33|1543.5|1527.5|1544.33|1528.33|1543.5|1527.5|4
1642625120000|2022-01-19 20:45:20|1543|1527|1541.5|1525.5|1543|1527|1541.5|1525.5|3
1642625130000|2022-01-19 20:45:30|1540.92|1524.92|1540.82|1524.82|1541|1525|1540.5|1524.5|11
1642625140000|2022-01-19 20:45:40|1540.97|1524.97|1542|1526|1542|1526|1540.92|1524.92|8
1642625150000|2022-01-19 20:45:50|1541.82|1525.82|1542|1526|1542|1526|1541.5|1525.5|3
1642625160000|2022-01-19 20:46:00|1543|1527|1543|1527|1543|1527|1543|1527|1
1642625180000|2022-01-19 20:46:20|1542.75|1526.75|1542.75|1526.75|1543|1527|1542.75|1526.75|3
1642625190000|2022-01-19 20:46:30|1543|1527|1542.5|1526.5|1543|1527|1542.5|1526.5|7
1642625200000|2022-01-19 20:46:40|1542.44|1526.44|1542.39|1526.39|1542.5|1526.5|1542.39|1526.39|4
1642625210000|2022-01-19 20:46:50|1542.44|1526.44|1542.5|1526.5|1542.5|1526.5|1542.44|1526.44|4
1642625220000|2022-01-19 20:47:00|1542.72|1526.72|1543|1527|1543.45|1527.45|1542.72|1526.72|6
1642625230000|2022-01-19 20:47:10|1542.75|1526.75|1542.5|1526.5|1543.25|1527.25|1542.5|1526.5|5
1642625240000|2022-01-19 20:47:20|1542.75|1526.75|1543|1527|1543.45|1527.45|1542.5|1526.5|6
1642625250000|2022-01-19 20:47:30|1543.37|1527.37|1543.5|1527.5|1543.5|1527.5|1543.2|1527.2|4
1642625260000|2022-01-19 20:47:40|1542.91|1526.91|1543|1527|1543|1527|1542.55|1526.55|3
1642625270000|2022-01-19 20:47:50|1543.3|1527.3|1543|1527|1543.3|1527.3|1542.5|1526.5|6
1642625290000|2022-01-19 20:48:10|1542.92|1526.92|1543.5|1527.5|1543.5|1527.5|1542.85|1526.85|5
1642625300000|2022-01-19 20:48:20|1542.5|1526.5|1542.44|1526.44|1542.5|1526.5|1542.44|1526.44|2
1642625310000|2022-01-19 20:48:30|1542.55|1526.55|1542.73|1526.73|1542.73|1526.73|1542.55|1526.55|2
1642625320000|2022-01-19 20:48:40|1542.98|1526.98|1542.94|1526.94|1543.1|1527.1|1542.73|1526.73|7
1642625330000|2022-01-19 20:48:50|1542.73|1526.73|1542.5|1526.5|1542.73|1526.73|1542.5|1526.5|4
1642625350000|2022-01-19 20:49:10|1542.1|1526.1|1542.5|1526.5|1542.5|1526.5|1542.1|1526.1|2
1642625370000|2022-01-19 20:49:30|1542.02|1526.02|1541.7|1525.7|1542.02|1526.02|1541.7|1525.7|2
1642625380000|2022-01-19 20:49:40|1541.65|1525.65|1541.65|1525.65|1541.65|1525.65|1541.65|1525.65|1
1642625400000|2022-01-19 20:50:00|1541.5|1525.5|1540.42|1524.42|1541.5|1525.5|1540.4|1524.4|6
1642625420000|2022-01-19 20:50:20|1540.5|1524.5|1540.43|1524.43|1540.5|1524.5|1540.42|1524.42|5
1642625430000|2022-01-19 20:50:30|1540.42|1524.42|1539.7|1523.7|1540.42|1524.42|1539.7|1523.7|2
1642625460000|2022-01-19 20:51:00|1539.6|1523.6|1540.42|1524.42|1540.42|1524.42|1539.6|1523.6|8
1642625470000|2022-01-19 20:51:10|1540|1524|1539.5|1523.5|1540|1524|1539.5|1523.5|2
1642625480000|2022-01-19 20:51:20|1539.92|1523.92|1539.6|1523.6|1539.92|1523.92|1539.5|1523.5|6
1642625490000|2022-01-19 20:51:30|1539.91|1523.91|1540.1|1524.1|1540.1|1524.1|1539.91|1523.91|2
1642625520000|2022-01-19 20:52:00|1540.3|1524.3|1539.8|1523.8|1540.3|1524.3|1539.8|1523.8|3
1642625530000|2022-01-19 20:52:10|1539.5|1523.5|1539.02|1523.02|1539.5|1523.5|1539.02|1523.02|4
1642625540000|2022-01-19 20:52:20|1539.5|1523.5|1539.5|1523.5|1539.5|1523.5|1539.32|1523.32|3
1642625550000|2022-01-19 20:52:30|1539.32|1523.32|1539.5|1523.5|1539.5|1523.5|1539.32|1523.32|2
1642625560000|2022-01-19 20:52:40|1539.7|1523.7|1539.7|1523.7|1539.7|1523.7|1539.7|1523.7|1
1642625570000|2022-01-19 20:52:50|1539.92|1523.92|1539.92|1523.92|1539.92|1523.92|1539.92|1523.92|1
1642625580000|2022-01-19 20:53:00|1539.97|1523.97|1539.5|1523.5|1539.97|1523.97|1539.29|1523.29|5
1642625590000|2022-01-19 20:53:10|1539|1523|1539|1523|1539|1523|1539|1523|1
1642625600000|2022-01-19 20:53:20|1538.92|1522.92|1537|1521|1538.92|1522.92|1536.92|1520.92|8
1642625610000|2022-01-19 20:53:30|1536.75|1520.75|1537.5|1521.5|1537.5|1521.5|1536.75|1520.75|4
1642625620000|2022-01-19 20:53:40|1537.1|1521.1|1537.22|1521.22|1537.22|1521.22|1537.1|1521.1|2
1642625630000|2022-01-19 20:53:50|1537.15|1521.15|1536.5|1520.5|1537.15|1521.15|1536.3|1520.3|11
1642625640000|2022-01-19 20:54:00|1536|1520|1536|1520|1536|1520|1536|1520|1
1642625650000|2022-01-19 20:54:10|1535.92|1519.92|1536.5|1520.5|1536.5|1520.5|1535.92|1519.92|5
1642625660000|2022-01-19 20:54:20|1536.75|1520.75|1536.5|1520.5|1536.75|1520.75|1536.5|1520.5|2
1642625670000|2022-01-19 20:54:30|1535.5|1519.5|1535.42|1519.42|1535.5|1519.5|1535.42|1519.42|2
1642625680000|2022-01-19 20:54:40|1535.46|1519.46|1536|1520|1536|1520|1535.43|1519.43|10
1642625690000|2022-01-19 20:54:50|1536.5|1520.5|1536.5|1520.5|1536.5|1520.5|1536.41|1520.41|3
1642625700000|2022-01-19 20:55:00|1537|1521|1538|1522|1538.72|1522.72|1537|1521|7
1642625710000|2022-01-19 20:55:10|1538.09|1522.09|1537|1521|1538.09|1522.09|1537|1521|5
1642625720000|2022-01-19 20:55:20|1537.1|1521.1|1536.5|1520.5|1537.1|1521.1|1536.5|1520.5|4
1642625730000|2022-01-19 20:55:30|1536.3|1520.3|1536.3|1520.3|1536.3|1520.3|1536.3|1520.3|1
1642625740000|2022-01-19 20:55:40|1536.2|1520.2|1535.5|1519.5|1536.3|1520.3|1535.5|1519.5|7
1642625750000|2022-01-19 20:55:50|1535.82|1519.82|1536|1520|1536|1520|1535.82|1519.82|6
1642625760000|2022-01-19 20:56:00|1535.82|1519.82|1535.42|1519.42|1536|1520|1535.42|1519.42|4
1642625770000|2022-01-19 20:56:10|1534.93|1518.93|1534.93|1518.93|1534.93|1518.93|1534.93|1518.93|1
1642625780000|2022-01-19 20:56:20|1534.43|1518.43|1533.5|1517.5|1534.43|1518.43|1533.45|1517.45|7
1642625800000|2022-01-19 20:56:40|1533.65|1517.65|1533.5|1517.5|1533.65|1517.65|1533.5|1517.5|3
1642625810000|2022-01-19 20:56:50|1533.55|1517.55|1533.6|1517.6|1533.6|1517.6|1533.5|1517.5|5
1642625820000|2022-01-19 20:57:00|1533.5|1517.5|1533.5|1517.5|1533.6|1517.6|1533.5|1517.5|5
1642625830000|2022-01-19 20:57:10|1533.8|1517.8|1533.5|1517.5|1534.43|1518.43|1533.5|1517.5|5
1642625840000|2022-01-19 20:57:20|1533.42|1517.42|1533.5|1517.5|1533.5|1517.5|1533.42|1517.42|2
1642625850000|2022-01-19 20:57:30|1533.58|1517.58|1533.5|1517.5|1533.58|1517.58|1533.5|1517.5|2
1642625860000|2022-01-19 20:57:40|1533.55|1517.55|1533.53|1517.53|1533.55|1517.55|1533.53|1517.53|2
1642625870000|2022-01-19 20:57:50|1533.5|1517.5|1533.5|1517.5|1533.7|1517.7|1533.5|1517.5|3
1642625880000|2022-01-19 20:58:00|1533.6|1517.6|1533.5|1517.5|1533.6|1517.6|1533.5|1517.5|2
1642625890000|2022-01-19 20:58:10|1533.23|1517.23|1533.23|1517.23|1533.23|1517.23|1533.23|1517.23|1
1642625900000|2022-01-19 20:58:20|1533.2|1517.2|1533.23|1517.23|1533.23|1517.23|1533.2|1517.2|2
1642625920000|2022-01-19 20:58:40|1533.5|1517.5|1533.35|1517.35|1533.5|1517.5|1533.23|1517.23|3
1642625930000|2022-01-19 20:58:50|1533.5|1517.5|1533.5|1517.5|1533.5|1517.5|1533.35|1517.35|3
1642625950000|2022-01-19 20:59:10|1534|1518|1534.78|1518.78|1534.78|1518.78|1533.9|1517.9|6
1642625960000|2022-01-19 20:59:20|1534.61|1518.61|1534.78|1518.78|1534.78|1518.78|1534.61|1518.61|2
1642625990000|2022-01-19 20:59:50|1535.28|1519.28|1535.28|1519.28|1535.35|1519.35|1534.78|1518.78|9
1642626000000|2022-01-19 21:00:00|1535|1519|1541.92|1525.92|1542.2|1526.2|1534.97|1518.97|24
1642626010000|2022-01-19 21:00:10|1542|1526|1545.92|1529.92|1546|1530|1542|1526|21
1642626020000|2022-01-19 21:00:20|1545.5|1529.5|1543.5|1527.5|1545.5|1529.5|1543.5|1527.5|9
1642626030000|2022-01-19 21:00:30|1543|1527|1544.18|1528.18|1544.4|1528.4|1543|1527|4
1642626040000|2022-01-19 21:00:40|1544.64|1528.64|1544.4|1528.4|1544.94|1528.94|1544|1528|10
1642626050000|2022-01-19 21:00:50|1544.5|1528.5|1545|1529|1545|1529|1544.5|1528.5|5
1642626070000|2022-01-19 21:01:10|1544.5|1528.5|1543.94|1527.94|1544.5|1528.5|1543.58|1527.58|4
1642626080000|2022-01-19 21:01:20|1544.44|1528.44|1543.5|1527.5|1544.44|1528.44|1543.5|1527.5|4
1642626090000|2022-01-19 21:01:30|1543.1|1527.1|1542.5|1526.5|1543.1|1527.1|1542.5|1526.5|3
1642626100000|2022-01-19 21:01:40|1542|1526|1542|1526|1542|1526|1541.65|1525.65|3
1642626110000|2022-01-19 21:01:50|1542.19|1526.19|1542.19|1526.19|1542.19|1526.19|1542|1526|3
1642626120000|2022-01-19 21:02:00|1542.25|1526.25|1542|1526|1542.25|1526.25|1541.65|1525.65|9
1642626130000|2022-01-19 21:02:10|1541.92|1525.92|1541.7|1525.7|1542|1526|1541.5|1525.5|6
1642626140000|2022-01-19 21:02:20|1541.5|1525.5|1541.5|1525.5|1541.5|1525.5|1541.5|1525.5|1
1642626150000|2022-01-19 21:02:30|1541|1525|1540.65|1524.65|1541|1525|1540.65|1524.65|2
1642626160000|2022-01-19 21:02:40|1540.48|1524.48|1538.95|1522.95|1540.48|1524.48|1538.95|1522.95|4
1642626170000|2022-01-19 21:02:50|1538.5|1522.5|1538.82|1522.82|1539|1523|1538.5|1522.5|3
1642626180000|2022-01-19 21:03:00|1538.5|1522.5|1538.75|1522.75|1538.75|1522.75|1538.21|1522.21|3
1642626190000|2022-01-19 21:03:10|1538.5|1522.5|1538.92|1522.92|1538.92|1522.92|1538.5|1522.5|4
1642626200000|2022-01-19 21:03:20|1538.93|1522.93|1539|1523|1539|1523|1538.93|1522.93|2
1642626210000|2022-01-19 21:03:30|1538.94|1522.94|1538.5|1522.5|1538.94|1522.94|1538.5|1522.5|3
1642626220000|2022-01-19 21:03:40|1539|1523|1538.92|1522.92|1539|1523|1538.5|1522.5|11
1642626230000|2022-01-19 21:03:50|1538.79|1522.79|1538.5|1522.5|1538.79|1522.79|1538.5|1522.5|4
1642626250000|2022-01-19 21:04:10|1538|1522|1537.5|1521.5|1538|1522|1537|1521|8
1642626260000|2022-01-19 21:04:20|1537.7|1521.7|1538.04|1522.04|1538.45|1522.45|1537.7|1521.7|4
1642626270000|2022-01-19 21:04:30|1538.09|1522.09|1537.92|1521.92|1538.09|1522.09|1537.92|1521.92|3
1642626280000|2022-01-19 21:04:40|1538.4|1522.4|1538|1522|1538.4|1522.4|1538|1522|2
1642626300000|2022-01-19 21:05:00|1538.41|1522.41|1540|1524|1540|1524|1538.41|1522.41|6
1642626310000|2022-01-19 21:05:10|1540.29|1524.29|1540.79|1524.79|1540.79|1524.79|1540.29|1524.29|2
1642626320000|2022-01-19 21:05:20|1540.9|1524.9|1541|1525|1541.35|1525.35|1540.89|1524.89|6
1642626330000|2022-01-19 21:05:30|1541.06|1525.06|1541|1525|1541.06|1525.06|1541|1525|2
1642626340000|2022-01-19 21:05:40|1540.5|1524.5|1540.5|1524.5|1540.5|1524.5|1540.3|1524.3|4
1642626350000|2022-01-19 21:05:50|1540.92|1524.92|1541.12|1525.12|1541.12|1525.12|1540.92|1524.92|3
1642626360000|2022-01-19 21:06:00|1540.92|1524.92|1540.92|1524.92|1540.92|1524.92|1540.5|1524.5|3
1642626380000|2022-01-19 21:06:20|1541|1525|1542|1526|1542|1526|1541|1525|4
1642626390000|2022-01-19 21:06:30|1542.06|1526.06|1542|1526|1542.06|1526.06|1542|1526|2
1642626400000|2022-01-19 21:06:40|1541.89|1525.89|1542.5|1526.5|1542.5|1526.5|1541.7|1525.7|4
1642626410000|2022-01-19 21:06:50|1542.82|1526.82|1542.5|1526.5|1542.82|1526.82|1542.5|1526.5|3
1642626430000|2022-01-19 21:07:10|1542.79|1526.79|1542.92|1526.92|1543|1527|1542.79|1526.79|3
1642626440000|2022-01-19 21:07:20|1543.07|1527.07|1543|1527|1543.4|1527.4|1543|1527|3
1642626450000|2022-01-19 21:07:30|1543.5|1527.5|1543.5|1527.5|1544|1528|1543.25|1527.25|7
1642626460000|2022-01-19 21:07:40|1543.25|1527.25|1543|1527|1543.25|1527.25|1543|1527|4
1642626470000|2022-01-19 21:07:50|1543.25|1527.25|1543.25|1527.25|1543.25|1527.25|1543|1527|5
1642626480000|2022-01-19 21:08:00|1543.45|1527.45|1542.82|1526.82|1543.45|1527.45|1542.82|1526.82|3
1642626490000|2022-01-19 21:08:10|1543|1527|1543.5|1527.5|1543.6|1527.6|1543|1527|6
1642626500000|2022-01-19 21:08:20|1543.92|1527.92|1543.92|1527.92|1544|1528|1543.92|1527.92|5
1642626510000|2022-01-19 21:08:30|1544|1528|1545.37|1529.37|1545.37|1529.37|1544|1528|5
1642626520000|2022-01-19 21:08:40|1545.34|1529.34|1544.5|1528.5|1545.34|1529.34|1544.5|1528.5|3
1642626530000|2022-01-19 21:08:50|1544.26|1528.26|1544.5|1528.5|1544.5|1528.5|1544.26|1528.26|2
1642626550000|2022-01-19 21:09:10|1544.2|1528.2|1544.2|1528.2|1544.27|1528.27|1544.2|1528.2|3
1642626560000|2022-01-19 21:09:20|1543.84|1527.84|1543.75|1527.75|1543.84|1527.84|1543.5|1527.5|4
1642626570000|2022-01-19 21:09:30|1544|1528|1543.81|1527.81|1544|1528|1543.75|1527.75|6
1642626580000|2022-01-19 21:09:40|1544.01|1528.01|1544.01|1528.01|1544.01|1528.01|1543.7|1527.7|5
1642626590000|2022-01-19 21:09:50|1543.7|1527.7|1544.11|1528.11|1544.2|1528.2|1543.7|1527.7|6
1642626600000|2022-01-19 21:10:00|1543.7|1527.7|1544.11|1528.11|1544.11|1528.11|1543.7|1527.7|4
1642626610000|2022-01-19 21:10:10|1543.7|1527.7|1543.5|1527.5|1543.7|1527.7|1543.5|1527.5|3
1642626620000|2022-01-19 21:10:20|1543|1527|1542.82|1526.82|1543|1527|1542.82|1526.82|2
1642626640000|2022-01-19 21:10:40|1543|1527|1543.4|1527.4|1543.4|1527.4|1543|1527|2
1642626650000|2022-01-19 21:10:50|1543.5|1527.5|1543|1527|1543.5|1527.5|1543|1527|3
1642626660000|2022-01-19 21:11:00|1542.82|1526.82|1542.82|1526.82|1543.05|1527.05|1542.82|1526.82|5
1642626670000|2022-01-19 21:11:10|1542.5|1526.5|1542.92|1526.92|1543.2|1527.2|1542.5|1526.5|6
1642626680000|2022-01-19 21:11:20|1542.5|1526.5|1543.5|1527.5|1543.7|1527.7|1542.5|1526.5|6
1642626690000|2022-01-19 21:11:30|1543|1527|1543|1527|1543.09|1527.09|1542.7|1526.7|5
1642626700000|2022-01-19 21:11:40|1543.09|1527.09|1542.82|1526.82|1543.09|1527.09|1542.82|1526.82|3
1642626710000|2022-01-19 21:11:50|1543|1527|1543|1527|1543|1527|1542.82|1526.82|4
1642626730000|2022-01-19 21:12:10|1542.82|1526.82|1542.82|1526.82|1542.82|1526.82|1542.82|1526.82|1
1642626740000|2022-01-19 21:12:20|1543|1527|1542.82|1526.82|1543|1527|1542.82|1526.82|2
1642626750000|2022-01-19 21:12:30|1542.94|1526.94|1543|1527|1543|1527|1542.94|1526.94|2
1642626760000|2022-01-19 21:12:40|1543.12|1527.12|1543.5|1527.5|1543.5|1527.5|1543|1527|4
1642626770000|2022-01-19 21:12:50|1543|1527|1543|1527|1543.3|1527.3|1543|1527|4
1642626780000|2022-01-19 21:13:00|1543.13|1527.13|1543|1527|1543.35|1527.35|1543|1527|4
1642626790000|2022-01-19 21:13:10|1542.92|1526.92|1543|1527|1543|1527|1542.5|1526.5|4
1642626800000|2022-01-19 21:13:20|1543.5|1527.5|1545.5|1529.5|1545.5|1529.5|1543.5|1527.5|10
1642626810000|2022-01-19 21:13:30|1545.49|1529.49|1545.39|1529.39|1545.5|1529.5|1545.39|1529.39|5
1642626820000|2022-01-19 21:13:40|1545.4|1529.4|1544.5|1528.5|1545.4|1529.4|1544.5|1528.5|5
1642626840000|2022-01-19 21:14:00|1544.55|1528.55|1544.55|1528.55|1544.55|1528.55|1544.55|1528.55|1
1642626850000|2022-01-19 21:14:10|1545|1529|1545.49|1529.49|1545.5|1529.5|1545|1529|3
1642626860000|2022-01-19 21:14:20|1545.5|1529.5|1545.5|1529.5|1545.5|1529.5|1545.49|1529.49|3
1642626880000|2022-01-19 21:14:40|1545.49|1529.49|1545.16|1529.16|1545.5|1529.5|1545.16|1529.16|4
1642626900000|2022-01-19 21:15:00|1545.09|1529.09|1544.66|1528.66|1545.09|1529.09|1544.5|1528.5|5
1642626920000|2022-01-19 21:15:20|1545.15|1529.15|1545.5|1529.5|1545.5|1529.5|1545.15|1529.15|4
1642626940000|2022-01-19 21:15:40|1545.49|1529.49|1545.49|1529.49|1545.49|1529.49|1545.14|1529.14|5
1642626950000|2022-01-19 21:15:50|1545.31|1529.31|1545.14|1529.14|1545.31|1529.31|1545.14|1529.14|2
1642626960000|2022-01-19 21:16:00|1544.55|1528.55|1544.1|1528.1|1544.55|1528.55|1544.1|1528.1|3
1642626970000|2022-01-19 21:16:10|1544|1528|1544|1528|1544|1528|1543.89|1527.89|3
1642626980000|2022-01-19 21:16:20|1543.89|1527.89|1543.5|1527.5|1543.89|1527.89|1543.21|1527.21|5
1642626990000|2022-01-19 21:16:30|1543.75|1527.75|1543.5|1527.5|1543.75|1527.75|1543.5|1527.5|4
1642627010000|2022-01-19 21:16:50|1543.21|1527.21|1543.21|1527.21|1543.21|1527.21|1543.21|1527.21|1
1642627020000|2022-01-19 21:17:00|1543.5|1527.5|1543.27|1527.27|1543.5|1527.5|1543.21|1527.21|5
1642627030000|2022-01-19 21:17:10|1543.21|1527.21|1542.81|1526.81|1543.21|1527.21|1542.81|1526.81|2
1642627040000|2022-01-19 21:17:20|1543.21|1527.21|1544.15|1528.15|1544.35|1528.35|1542.92|1526.92|8
1642627050000|2022-01-19 21:17:30|1544|1528|1543.21|1527.21|1544|1528|1543.21|1527.21|4
1642627060000|2022-01-19 21:17:40|1543.13|1527.13|1543.21|1527.21|1543.21|1527.21|1543.13|1527.13|2
1642627070000|2022-01-19 21:17:50|1543.5|1527.5|1543.5|1527.5|1543.5|1527.5|1543.5|1527.5|1
1642627080000|2022-01-19 21:18:00|1543.22|1527.22|1543.22|1527.22|1543.22|1527.22|1543.22|1527.22|1
1642627090000|2022-01-19 21:18:10|1543.5|1527.5|1543.5|1527.5|1543.5|1527.5|1543.22|1527.22|3
1642627110000|2022-01-19 21:18:30|1543.4|1527.4|1543|1527|1543.4|1527.4|1543|1527|2
1642627120000|2022-01-19 21:18:40|1542.92|1526.92|1542.75|1526.75|1543|1527|1542.75|1526.75|3
1642627130000|2022-01-19 21:18:50|1543.01|1527.01|1543.3|1527.3|1543.3|1527.3|1543.01|1527.01|2
1642627140000|2022-01-19 21:19:00|1543|1527|1543.1|1527.1|1543.5|1527.5|1543|1527|3
1642627150000|2022-01-19 21:19:10|1543.5|1527.5|1543.5|1527.5|1543.5|1527.5|1543.5|1527.5|1
1642627160000|2022-01-19 21:19:20|1543|1527|1543|1527|1543.15|1527.15|1543|1527|3
1642627170000|2022-01-19 21:19:30|1543.09|1527.09|1543.59|1527.59|1543.59|1527.59|1543.09|1527.09|2
1642627180000|2022-01-19 21:19:40|1543.5|1527.5|1544.2|1528.2|1544.39|1528.39|1543.5|1527.5|6
1642627190000|2022-01-19 21:19:50|1544.39|1528.39|1544.39|1528.39|1544.39|1528.39|1544.39|1528.39|1
1642627200000|2022-01-19 21:20:00|1544.2|1528.2|1544.5|1528.5|1544.5|1528.5|1544.2|1528.2|6
1642627220000|2022-01-19 21:20:20|1545.3|1529.3|1544.5|1528.5|1545.3|1529.3|1544.5|1528.5|3
1642627230000|2022-01-19 21:20:30|1544.59|1528.59|1544.59|1528.59|1544.59|1528.59|1544.5|1528.5|3
1642627240000|2022-01-19 21:20:40|1545.09|1529.09|1544.96|1528.96|1545.09|1529.09|1544.81|1528.81|5
1642627260000|2022-01-19 21:21:00|1544.92|1528.92|1544.96|1528.96|1544.96|1528.96|1544.71|1528.71|3
1642627290000|2022-01-19 21:21:30|1544.81|1528.81|1544.96|1528.96|1544.96|1528.96|1544.81|1528.81|3
1642627310000|2022-01-19 21:21:50|1545.13|1529.13|1545.32|1529.32|1545.35|1529.35|1545.13|1529.13|4
1642627320000|2022-01-19 21:22:00|1545.15|1529.15|1544.8|1528.8|1545.15|1529.15|1544.8|1528.8|3
1642627330000|2022-01-19 21:22:10|1545|1529|1545|1529|1545|1529|1545|1529|1
1642627340000|2022-01-19 21:22:20|1545.35|1529.35|1545.25|1529.25|1545.35|1529.35|1545.25|1529.25|2
1642627350000|2022-01-19 21:22:30|1545.51|1529.51|1545.68|1529.68|1545.68|1529.68|1545.51|1529.51|2
1642627360000|2022-01-19 21:22:40|1545.77|1529.77|1545.77|1529.77|1545.77|1529.77|1545.77|1529.77|1
1642627370000|2022-01-19 21:22:50|1546.17|1530.17|1546.17|1530.17|1546.17|1530.17|1546.17|1530.17|1
1642627380000|2022-01-19 21:23:00|1546.47|1530.47|1546.47|1530.47|1546.47|1530.47|1546.47|1530.47|1
1642627390000|2022-01-19 21:23:10|1546.68|1530.68|1546.47|1530.47|1546.68|1530.68|1546.47|1530.47|2
1642627400000|2022-01-19 21:23:20|1546.68|1530.68|1546.87|1530.87|1546.97|1530.97|1546.47|1530.47|5
1642627410000|2022-01-19 21:23:30|1546.47|1530.47|1546.47|1530.47|1546.87|1530.87|1546.47|1530.47|3
1642627420000|2022-01-19 21:23:40|1546.87|1530.87|1545.5|1529.5|1546.87|1530.87|1545.5|1529.5|7
1642627440000|2022-01-19 21:24:00|1545.65|1529.65|1545.5|1529.5|1545.65|1529.65|1545.5|1529.5|2
1642627450000|2022-01-19 21:24:10|1545|1529|1545|1529|1545|1529|1545|1529|1
1642627460000|2022-01-19 21:24:20|1545.1|1529.1|1545|1529|1545.1|1529.1|1545|1529|2
1642627500000|2022-01-19 21:25:00|1544.5|1528.5|1544.5|1528.5|1544.5|1528.5|1544.5|1528.5|1
1642627520000|2022-01-19 21:25:20|1544.34|1528.34|1543.5|1527.5|1544.34|1528.34|1543.45|1527.45|6
1642627530000|2022-01-19 21:25:30|1543.32|1527.32|1542.5|1526.5|1543.32|1527.32|1542.5|1526.5|7
1642627540000|2022-01-19 21:25:40|1542.82|1526.82|1543.14|1527.14|1543.14|1527.14|1542.82|1526.82|4
1642627550000|2022-01-19 21:25:50|1542.64|1526.64|1542.53|1526.53|1542.64|1526.64|1542.5|1526.5|3
1642627560000|2022-01-19 21:26:00|1542.5|1526.5|1542.89|1526.89|1542.89|1526.89|1542.5|1526.5|5
1642627580000|2022-01-19 21:26:20|1542.64|1526.64|1543.14|1527.14|1543.14|1527.14|1542.64|1526.64|6
1642627600000|2022-01-19 21:26:40|1543.05|1527.05|1543.39|1527.39|1543.39|1527.39|1542.84|1526.84|4
1642627610000|2022-01-19 21:26:50|1543.23|1527.23|1543.5|1527.5|1543.5|1527.5|1543.12|1527.12|8
1642627630000|2022-01-19 21:27:10|1544.3|1528.3|1543.9|1527.9|1544.3|1528.3|1543.8|1527.8|4
1642627640000|2022-01-19 21:27:20|1544.13|1528.13|1544.92|1528.92|1544.92|1528.92|1544.13|1528.13|4
1642627650000|2022-01-19 21:27:30|1544.5|1528.5|1545|1529|1545|1529|1544.5|1528.5|2
1642627680000|2022-01-19 21:28:00|1544.91|1528.91|1545|1529|1545|1529|1544.91|1528.91|3
1642627700000|2022-01-19 21:28:20|1545.43|1529.43|1545.5|1529.5|1545.5|1529.5|1545.43|1529.43|2
1642627740000|2022-01-19 21:29:00|1545.65|1529.65|1546|1530|1546|1530|1545.65|1529.65|4
1642627750000|2022-01-19 21:29:10|1546.18|1530.18|1545.5|1529.5|1546.18|1530.18|1545.5|1529.5|3
1642627760000|2022-01-19 21:29:20|1545.4|1529.4|1545.5|1529.5|1545.5|1529.5|1545.4|1529.4|2
1642627770000|2022-01-19 21:29:30|1546|1530|1546.4|1530.4|1546.4|1530.4|1546|1530|2
1642627800000|2022-01-19 21:30:00|1546.33|1530.33|1546.5|1530.5|1546.5|1530.5|1546.33|1530.33|2
1642627810000|2022-01-19 21:30:10|1546.37|1530.37|1547.5|1531.5|1547.5|1531.5|1546.37|1530.37|7
1642627820000|2022-01-19 21:30:20|1547.7|1531.7|1548.08|1532.08|1548.2|1532.2|1547.7|1531.7|6
1642627830000|2022-01-19 21:30:30|1547.85|1531.85|1547.6|1531.6|1547.85|1531.85|1547.6|1531.6|2
1642627840000|2022-01-19 21:30:40|1547.77|1531.77|1547.77|1531.77|1547.77|1531.77|1547.77|1531.77|1
1642627860000|2022-01-19 21:31:00|1548|1532|1548.43|1532.43|1548.43|1532.43|1547.85|1531.85|5
1642627870000|2022-01-19 21:31:10|1548.55|1532.55|1547.55|1531.55|1548.55|1532.55|1547.55|1531.55|4
1642627880000|2022-01-19 21:31:20|1547.53|1531.53|1547|1531|1547.53|1531.53|1547|1531|2
1642627890000|2022-01-19 21:31:30|1546.5|1530.5|1546.92|1530.92|1546.92|1530.92|1546.5|1530.5|2
1642627900000|2022-01-19 21:31:40|1547.2|1531.2|1547.69|1531.69|1547.69|1531.69|1547|1531|6
1642627910000|2022-01-19 21:31:50|1547.5|1531.5|1547.69|1531.69|1547.69|1531.69|1547.5|1531.5|4
1642627920000|2022-01-19 21:32:00|1547.5|1531.5|1547.9|1531.9|1548|1532|1547.5|1531.5|7
1642627930000|2022-01-19 21:32:10|1548|1532|1548|1532|1548|1532|1548|1532|1
1642627940000|2022-01-19 21:32:20|1547.89|1531.89|1548|1532|1548|1532|1547.89|1531.89|2
1642627950000|2022-01-19 21:32:30|1547.94|1531.94|1547.6|1531.6|1547.94|1531.94|1547.6|1531.6|4
1642627960000|2022-01-19 21:32:40|1548|1532|1548|1532|1548|1532|1548|1532|1
1642627990000|2022-01-19 21:33:10|1547.5|1531.5|1547.5|1531.5|1547.5|1531.5|1547.5|1531.5|1
1642628020000|2022-01-19 21:33:40|1547.42|1531.42|1547.5|1531.5|1547.5|1531.5|1547.42|1531.42|2
1642628030000|2022-01-19 21:33:50|1547.43|1531.43|1547.43|1531.43|1547.43|1531.43|1547.43|1531.43|1
1642628040000|2022-01-19 21:34:00|1547.5|1531.5|1547.5|1531.5|1547.5|1531.5|1547.5|1531.5|1
1642628090000|2022-01-19 21:34:50|1547.2|1531.2|1547.2|1531.2|1547.2|1531.2|1547.2|1531.2|1
1642628100000|2022-01-19 21:35:00|1546.74|1530.74|1546.5|1530.5|1546.74|1530.74|1546.5|1530.5|3
1642628110000|2022-01-19 21:35:10|1546.57|1530.57|1546.57|1530.57|1546.57|1530.57|1546.57|1530.57|1
1642628130000|2022-01-19 21:35:30|1545.7|1529.7|1546.12|1530.12|1546.12|1530.12|1545.7|1529.7|2
1642628140000|2022-01-19 21:35:40|1546.42|1530.42|1546.42|1530.42|1546.42|1530.42|1546|1530|3
1642628160000|2022-01-19 21:36:00|1546.45|1530.45|1546.5|1530.5|1546.5|1530.5|1546.45|1530.45|2
1642628190000|2022-01-19 21:36:30|1546|1530|1545|1529|1546|1530|1545|1529|3
1642628200000|2022-01-19 21:36:40|1545.25|1529.25|1545|1529|1545.25|1529.25|1545|1529|2
1642628220000|2022-01-19 21:37:00|1544.92|1528.92|1545|1529|1545|1529|1544.92|1528.92|2
1642628250000|2022-01-19 21:37:30|1544.5|1528.5|1544.2|1528.2|1544.5|1528.5|1544.2|1528.2|2
1642628260000|2022-01-19 21:37:40|1543.7|1527.7|1543.7|1527.7|1543.7|1527.7|1543.7|1527.7|1
1642628270000|2022-01-19 21:37:50|1544|1528|1544.13|1528.13|1544.44|1528.44|1543.94|1527.94|4
1642628280000|2022-01-19 21:38:00|1544.63|1528.63|1545|1529|1545.06|1529.06|1544.63|1528.63|3
1642628290000|2022-01-19 21:38:10|1545.5|1529.5|1545.79|1529.79|1546|1530|1545.5|1529.5|4
1642628300000|2022-01-19 21:38:20|1546|1530|1545.62|1529.62|1546|1530|1545.62|1529.62|5
1642628320000|2022-01-19 21:38:40|1545.94|1529.94|1545.94|1529.94|1545.94|1529.94|1545.94|1529.94|1
1642628330000|2022-01-19 21:38:50|1546.44|1530.44|1547|1531|1547|1531|1546.44|1530.44|4
1642628340000|2022-01-19 21:39:00|1546.94|1530.94|1547|1531|1547|1531|1546.94|1530.94|2
1642628390000|2022-01-19 21:39:50|1546.99|1530.99|1546.22|1530.22|1546.99|1530.99|1546.22|1530.22|2
1642628400000|2022-01-19 21:40:00|1545.65|1529.65|1545.65|1529.65|1545.65|1529.65|1545.65|1529.65|1
1642628410000|2022-01-19 21:40:10|1545.97|1529.97|1545.75|1529.75|1545.97|1529.97|1545.65|1529.65|5
1642628420000|2022-01-19 21:40:20|1545.5|1529.5|1545.5|1529.5|1545.5|1529.5|1545.5|1529.5|1
1642628430000|2022-01-19 21:40:30|1545.3|1529.3|1544.8|1528.8|1545.3|1529.3|1544.61|1528.61|5
1642628440000|2022-01-19 21:40:40|1544.61|1528.61|1544.8|1528.8|1544.8|1528.8|1544.61|1528.61|4
1642628450000|2022-01-19 21:40:50|1544.5|1528.5|1544.5|1528.5|1544.5|1528.5|1544.5|1528.5|1
1642628460000|2022-01-19 21:41:00|1543.7|1527.7|1543.5|1527.5|1543.7|1527.7|1543.5|1527.5|2
1642628480000|2022-01-19 21:41:20|1543.4|1527.4|1543.31|1527.31|1543.4|1527.4|1543.31|1527.31|3
1642628500000|2022-01-19 21:41:40|1543.26|1527.26|1543.31|1527.31|1543.31|1527.31|1543.26|1527.26|2
1642628510000|2022-01-19 21:41:50|1543.26|1527.26|1543.5|1527.5|1543.5|1527.5|1543.26|1527.26|5
1642628520000|2022-01-19 21:42:00|1544|1528|1544|1528|1544|1528|1543.9|1527.9|5
1642628530000|2022-01-19 21:42:10|1544.13|1528.13|1544.13|1528.13|1544.13|1528.13|1544|1528|3
1642628540000|2022-01-19 21:42:20|1544|1528|1544|1528|1544|1528|1544|1528|1
1642628550000|2022-01-19 21:42:30|1544.5|1528.5|1545|1529|1545|1529|1544.5|1528.5|3
1642628560000|2022-01-19 21:42:40|1544.92|1528.92|1544.87|1528.87|1544.92|1528.92|1544.87|1528.87|2
1642628570000|2022-01-19 21:42:50|1545|1529|1545|1529|1545|1529|1545|1529|1
1642628590000|2022-01-19 21:43:10|1544.5|1528.5|1544.5|1528.5|1544.5|1528.5|1544.5|1528.5|1
1642628610000|2022-01-19 21:43:30|1544.42|1528.42|1544.69|1528.69|1544.69|1528.69|1544|1528|4
1642628620000|2022-01-19 21:43:40|1544.9|1528.9|1544.9|1528.9|1544.9|1528.9|1544.9|1528.9|1
1642628640000|2022-01-19 21:44:00|1544.91|1528.91|1544.87|1528.87|1544.91|1528.91|1544.87|1528.87|2
1642628660000|2022-01-19 21:44:20|1545|1529|1545|1529|1545|1529|1544.94|1528.94|3
1642628670000|2022-01-19 21:44:30|1544.89|1528.89|1545.5|1529.5|1545.5|1529.5|1544.89|1528.89|2
1642628690000|2022-01-19 21:44:50|1545.44|1529.44|1545.44|1529.44|1545.44|1529.44|1545.44|1529.44|1
1642628700000|2022-01-19 21:45:00|1545.39|1529.39|1545.35|1529.35|1545.39|1529.39|1545.35|1529.35|2
1642628710000|2022-01-19 21:45:10|1545.5|1529.5|1545.82|1529.82|1545.82|1529.82|1545.5|1529.5|2
1642628720000|2022-01-19 21:45:20|1545.5|1529.5|1546|1530|1546|1530|1545.5|1529.5|3
1642628730000|2022-01-19 21:45:30|1546.27|1530.27|1546.27|1530.27|1546.27|1530.27|1546.27|1530.27|1
1642628740000|2022-01-19 21:45:40|1546.1|1530.1|1545.5|1529.5|1546.1|1530.1|1545.3|1529.3|4
1642628760000|2022-01-19 21:46:00|1545.6|1529.6|1545.6|1529.6|1545.6|1529.6|1545.6|1529.6|1
1642628770000|2022-01-19 21:46:10|1545.5|1529.5|1545.5|1529.5|1545.5|1529.5|1545.5|1529.5|1
1642628790000|2022-01-19 21:46:30|1545|1529|1544.5|1528.5|1545|1529|1544.5|1528.5|2
1642628800000|2022-01-19 21:46:40|1544|1528|1543.42|1527.42|1544|1528|1543.42|1527.42|5
1642628810000|2022-01-19 21:46:50|1543.5|1527.5|1543.5|1527.5|1543.5|1527.5|1543.42|1527.42|3
1642628820000|2022-01-19 21:47:00|1543.42|1527.42|1543.38|1527.38|1543.5|1527.5|1543.31|1527.31|6
1642628830000|2022-01-19 21:47:10|1543.31|1527.31|1543.5|1527.5|1543.5|1527.5|1543.31|1527.31|2
1642628840000|2022-01-19 21:47:20|1543.81|1527.81|1543.5|1527.5|1543.81|1527.81|1543.5|1527.5|4
1642628860000|2022-01-19 21:47:40|1543.81|1527.81|1543.81|1527.81|1543.81|1527.81|1543.81|1527.81|1
1642628870000|2022-01-19 21:47:50|1544|1528|1543.01|1527.01|1544|1528|1543.01|1527.01|3
1642628880000|2022-01-19 21:48:00|1542.7|1526.7|1542.5|1526.5|1542.7|1526.7|1542.5|1526.5|2
1642628900000|2022-01-19 21:48:20|1542.45|1526.45|1542.15|1526.15|1542.45|1526.45|1542.15|1526.15|2
1642628910000|2022-01-19 21:48:30|1541.6|1525.6|1542|1526|1542|1526|1541.41|1525.41|5
1642628920000|2022-01-19 21:48:40|1541.91|1525.91|1541.41|1525.41|1541.91|1525.91|1541.41|1525.41|4
1642628930000|2022-01-19 21:48:50|1541.5|1525.5|1541.82|1525.82|1542|1526|1541.5|1525.5|3
1642628940000|2022-01-19 21:49:00|1541.94|1525.94|1542|1526|1542.13|1526.13|1541.94|1525.94|7
1642628950000|2022-01-19 21:49:10|1542.25|1526.25|1542|1526|1542.25|1526.25|1542|1526|2
1642628970000|2022-01-19 21:49:30|1541.92|1525.92|1541.92|1525.92|1541.92|1525.92|1541.92|1525.92|1
1642628980000|2022-01-19 21:49:40|1541.95|1525.95|1542|1526|1542|1526|1541.95|1525.95|2
1642628990000|2022-01-19 21:49:50|1542.13|1526.13|1543|1527|1543|1527|1542.13|1526.13|4
1642629000000|2022-01-19 21:50:00|1542.5|1526.5|1542|1526|1542.5|1526.5|1542|1526|3
1642629010000|2022-01-19 21:50:10|1541.92|1525.92|1541|1525|1541.92|1525.92|1540.9|1524.9|3
1642629030000|2022-01-19 21:50:30|1541.22|1525.22|1542|1526|1542|1526|1541.22|1525.22|8
1642629050000|2022-01-19 21:50:50|1541.93|1525.93|1542.5|1526.5|1542.5|1526.5|1541.93|1525.93|4
1642629100000|2022-01-19 21:51:40|1542.22|1526.22|1542.22|1526.22|1542.5|1526.5|1542.22|1526.22|3
1642629110000|2022-01-19 21:51:50|1542|1526|1542.18|1526.18|1542.36|1526.36|1542|1526|4
1642629130000|2022-01-19 21:52:10|1542|1526|1541.5|1525.5|1542|1526|1541.5|1525.5|3
1642629140000|2022-01-19 21:52:20|1541.39|1525.39|1541.5|1525.5|1541.5|1525.5|1541.39|1525.39|2
1642629150000|2022-01-19 21:52:30|1541.78|1525.78|1541.78|1525.78|1541.78|1525.78|1541.78|1525.78|1
1642629160000|2022-01-19 21:52:40|1541.5|1525.5|1541.2|1525.2|1541.5|1525.5|1541.2|1525.2|2
1642629180000|2022-01-19 21:53:00|1541.5|1525.5|1541.5|1525.5|1541.5|1525.5|1541.5|1525.5|1
1642629190000|2022-01-19 21:53:10|1542|1526|1542.3|1526.3|1542.3|1526.3|1542|1526|2
1642629200000|2022-01-19 21:53:20|1542.5|1526.5|1543|1527|1543|1527|1542.5|1526.5|2
1642629210000|2022-01-19 21:53:30|1543.2|1527.2|1543.25|1527.25|1543.5|1527.5|1543.2|1527.2|3
1642629220000|2022-01-19 21:53:40|1543|1527|1543|1527|1543|1527|1542.89|1526.89|3
1642629230000|2022-01-19 21:53:50|1543.1|1527.1|1543|1527|1543.1|1527.1|1543|1527|6
1642629240000|2022-01-19 21:54:00|1543.1|1527.1|1542.7|1526.7|1543.1|1527.1|1542.7|1526.7|6
1642629250000|2022-01-19 21:54:10|1542.61|1526.61|1542|1526|1542.61|1526.61|1541.92|1525.92|8
1642629270000|2022-01-19 21:54:30|1542.5|1526.5|1543|1527|1543|1527|1542.5|1526.5|6
1642629280000|2022-01-19 21:54:40|1543.25|1527.25|1543.75|1527.75|1543.75|1527.75|1543.25|1527.25|4
1642629290000|2022-01-19 21:54:50|1544.02|1528.02|1544.09|1528.09|1544.44|1528.44|1544.02|1528.02|3
1642629300000|2022-01-19 21:55:00|1544.4|1528.4|1544|1528|1544.4|1528.4|1544|1528|3
1642629340000|2022-01-19 21:55:40|1543.94|1527.94|1544|1528|1544|1528|1543.6|1527.6|4
1642629350000|2022-01-19 21:55:50|1543.5|1527.5|1543.5|1527.5|1543.5|1527.5|1543.5|1527.5|1
1642629360000|2022-01-19 21:56:00|1543|1527|1543.13|1527.13|1543.13|1527.13|1543|1527|2
1642629370000|2022-01-19 21:56:10|1543|1527|1542.6|1526.6|1543.13|1527.13|1542.48|1526.48|6
1642629380000|2022-01-19 21:56:20|1542.55|1526.55|1542.08|1526.08|1542.55|1526.55|1542.08|1526.08|4
1642629390000|2022-01-19 21:56:30|1541.77|1525.77|1542.38|1526.38|1542.38|1526.38|1541.77|1525.77|2
1642629410000|2022-01-19 21:56:50|1542.07|1526.07|1541.5|1525.5|1542.07|1526.07|1541.5|1525.5|2
1642629420000|2022-01-19 21:57:00|1541.35|1525.35|1540.5|1524.5|1541.35|1525.35|1540.5|1524.5|3
1642629430000|2022-01-19 21:57:10|1539.5|1523.5|1540|1524|1540|1524|1539.5|1523.5|7
1642629440000|2022-01-19 21:57:20|1539.93|1523.93|1540|1524|1540|1524|1539.93|1523.93|2
1642629460000|2022-01-19 21:57:40|1540.25|1524.25|1540.75|1524.75|1540.75|1524.75|1540.25|1524.25|4
1642629470000|2022-01-19 21:57:50|1540.5|1524.5|1540.75|1524.75|1540.75|1524.75|1540.5|1524.5|4
1642629480000|2022-01-19 21:58:00|1540.5|1524.5|1540|1524|1540.75|1524.75|1540|1524|5
1642629490000|2022-01-19 21:58:10|1540.1|1524.1|1540|1524|1540.1|1524.1|1539.9|1523.9|8
1642629500000|2022-01-19 21:58:20|1540.29|1524.29|1540.79|1524.79|1540.79|1524.79|1540.29|1524.29|4
1642629510000|2022-01-19 21:58:30|1541|1525|1541|1525|1541|1525|1541|1525|1
1642629520000|2022-01-19 21:58:40|1540.94|1524.94|1540.94|1524.94|1540.94|1524.94|1540.94|1524.94|1
1642629530000|2022-01-19 21:58:50|1541|1525|1542.3|1526.3|1542.3|1526.3|1541|1525|8
1642629540000|2022-01-19 21:59:00|1542.52|1526.52|1542.5|1526.5|1542.52|1526.52|1542.09|1526.09|5
1642629550000|2022-01-19 21:59:10|1542.09|1526.09|1542.5|1526.5|1542.5|1526.5|1542.09|1526.09|2
1642629560000|2022-01-19 21:59:20|1542.79|1526.79|1542|1526|1542.9|1526.9|1542|1526|4
1642629570000|2022-01-19 21:59:30|1541.96|1525.96|1541.96|1525.96|1541.96|1525.96|1541.96|1525.96|1
1642629590000|2022-01-19 21:59:50|1541.54|1525.54|1541.54|1525.54|1541.54|1525.54|1541.54|1525.54|1
1642629600000|2022-01-19 22:00:00|1541.4|1525.4|1540.9|1524.9|1541.4|1525.4|1540.9|1524.9|4
1642629610000|2022-01-19 22:00:10|1540.87|1524.87|1540.46|1524.46|1540.87|1524.87|1540.01|1524.01|12
1642629620000|2022-01-19 22:00:20|1540.97|1524.97|1541.08|1525.08|1541.08|1525.08|1540.97|1524.97|2
1642629630000|2022-01-19 22:00:30|1540.97|1524.97|1541.03|1525.03|1541.08|1525.08|1540.97|1524.97|4
1642629640000|2022-01-19 22:00:40|1541.01|1525.01|1541.9|1525.9|1541.9|1525.9|1541.01|1525.01|8
1642629650000|2022-01-19 22:00:50|1541.61|1525.61|1541.92|1525.92|1541.97|1525.97|1541.61|1525.61|6
1642629660000|2022-01-19 22:01:00|1541.97|1525.97|1541.96|1525.96|1541.97|1525.97|1541.77|1525.77|4
1642629670000|2022-01-19 22:01:10|1541.77|1525.77|1541.96|1525.96|1541.99|1525.99|1541.77|1525.77|6
1642629680000|2022-01-19 22:01:20|1541.77|1525.77|1541.21|1525.21|1541.99|1525.99|1541.21|1525.21|16
1642629690000|2022-01-19 22:01:30|1541.22|1525.22|1541.06|1525.06|1541.22|1525.22|1541.06|1525.06|3
1642629700000|2022-01-19 22:01:40|1541.05|1525.05|1541.05|1525.05|1541.15|1525.15|1540.87|1524.87|9
1642629710000|2022-01-19 22:01:50|1541.15|1525.15|1541.05|1525.05|1541.15|1525.15|1541.05|1525.05|2
1642629720000|2022-01-19 22:02:00|1540.94|1524.94|1540.33|1524.33|1540.94|1524.94|1540.33|1524.33|5
1642629730000|2022-01-19 22:02:10|1540.31|1524.31|1539|1523|1540.31|1524.31|1539|1523|7
1642629740000|2022-01-19 22:02:20|1538.65|1522.65|1538.79|1522.79|1538.79|1522.79|1538.65|1522.65|2
1642629760000|2022-01-19 22:02:40|1538.72|1522.72|1538.72|1522.72|1538.79|1522.79|1538.72|1522.72|3
1642629770000|2022-01-19 22:02:50|1538.58|1522.58|1536.86|1520.86|1538.58|1522.58|1536.86|1520.86|9
1642629780000|2022-01-19 22:03:00|1536.66|1520.66|1536.56|1520.56|1536.66|1520.66|1536.37|1520.37|6
1642629790000|2022-01-19 22:03:10|1536.45|1520.45|1536.55|1520.55|1536.55|1520.55|1536.39|1520.39|6
1642629800000|2022-01-19 22:03:20|1536.82|1520.82|1536.55|1520.55|1536.82|1520.82|1536.55|1520.55|2
1642629810000|2022-01-19 22:03:30|1536.68|1520.68|1536.68|1520.68|1536.68|1520.68|1536.68|1520.68|1
1642629820000|2022-01-19 22:03:40|1536.59|1520.59|1536.68|1520.68|1536.68|1520.68|1536.59|1520.59|2
1642629830000|2022-01-19 22:03:50|1536.59|1520.59|1535.79|1519.79|1536.59|1520.59|1535.79|1519.79|3
1642629840000|2022-01-19 22:04:00|1535.95|1519.95|1535.98|1519.98|1535.98|1519.98|1535.95|1519.95|3
1642629850000|2022-01-19 22:04:10|1535.81|1519.81|1535.81|1519.81|1536.09|1520.09|1535.77|1519.77|5
1642629860000|2022-01-19 22:04:20|1535.77|1519.77|1535.43|1519.43|1535.77|1519.77|1535.43|1519.43|4
1642629870000|2022-01-19 22:04:30|1535.37|1519.37|1535.42|1519.42|1535.43|1519.43|1535.37|1519.37|3
1642629880000|2022-01-19 22:04:40|1535.22|1519.22|1535.31|1519.31|1535.31|1519.31|1535.22|1519.22|2
1642629890000|2022-01-19 22:04:50|1535.49|1519.49|1535.29|1519.29|1535.49|1519.49|1535.25|1519.25|9
1642629900000|2022-01-19 22:05:00|1535.22|1519.22|1535.23|1519.23|1535.23|1519.23|1535.22|1519.22|2
1642629910000|2022-01-19 22:05:10|1535.03|1519.03|1534.79|1518.79|1535.03|1519.03|1534.79|1518.79|3
1642629920000|2022-01-19 22:05:20|1534.55|1518.55|1535.04|1519.04|1535.12|1519.12|1534.55|1518.55|4
1642629930000|2022-01-19 22:05:30|1535.24|1519.24|1535.24|1519.24|1535.24|1519.24|1535.07|1519.07|3
1642629940000|2022-01-19 22:05:40|1535.07|1519.07|1535.22|1519.22|1535.22|1519.22|1534.73|1518.73|10
1642629950000|2022-01-19 22:05:50|1535.17|1519.17|1535.13|1519.13|1535.22|1519.22|1535.13|1519.13|4
1642629960000|2022-01-19 22:06:00|1534.99|1518.99|1534.13|1518.13|1535.13|1519.13|1534.13|1518.13|7
1642629970000|2022-01-19 22:06:10|1533.91|1517.91|1533.69|1517.69|1534.13|1518.13|1533.69|1517.69|4
1642629980000|2022-01-19 22:06:20|1533.54|1517.54|1532.69|1516.69|1533.56|1517.56|1532.69|1516.69|8
1642629990000|2022-01-19 22:06:30|1532.49|1516.49|1531|1515|1532.55|1516.55|1531|1515|10
1642630010000|2022-01-19 22:06:50|1530.99|1514.99|1531.07|1515.07|1531.07|1515.07|1530.99|1514.99|2
1642630020000|2022-01-19 22:07:00|1531.06|1515.06|1531.06|1515.06|1531.06|1515.06|1531.06|1515.06|1
1642630030000|2022-01-19 22:07:10|1531.01|1515.01|1530.44|1514.44|1531.05|1515.05|1529.86|1513.86|9
1642630040000|2022-01-19 22:07:20|1530.61|1514.61|1531.98|1515.98|1532.18|1516.18|1530.61|1514.61|10
1642630050000|2022-01-19 22:07:30|1532|1516|1531.46|1515.46|1532|1516|1531.46|1515.46|6
1642630060000|2022-01-19 22:07:40|1531.17|1515.17|1531.17|1515.17|1531.17|1515.17|1531.17|1515.17|1
1642630080000|2022-01-19 22:08:00|1531.28|1515.28|1531.28|1515.28|1531.28|1515.28|1531.28|1515.28|1
1642630090000|2022-01-19 22:08:10|1531.36|1515.36|1531.36|1515.36|1531.36|1515.36|1531.36|1515.36|1
1642630100000|2022-01-19 22:08:20|1531.44|1515.44|1531.44|1515.44|1531.44|1515.44|1531.44|1515.44|1
1642630110000|2022-01-19 22:08:30|1531.28|1515.28|1530.47|1514.47|1531.28|1515.28|1530.47|1514.47|4
1642630120000|2022-01-19 22:08:40|1530.48|1514.48|1530.24|1514.24|1530.48|1514.48|1530.02|1514.02|13
1642630130000|2022-01-19 22:08:50|1529.95|1513.95|1529.58|1513.58|1529.95|1513.95|1529.58|1513.58|5
1642630140000|2022-01-19 22:09:00|1529.66|1513.66|1529.74|1513.74|1529.89|1513.89|1529.66|1513.66|3
1642630150000|2022-01-19 22:09:10|1529.89|1513.89|1530.43|1514.43|1530.43|1514.43|1529.85|1513.85|5
1642630160000|2022-01-19 22:09:20|1530.44|1514.44|1530.76|1514.76|1530.76|1514.76|1530.44|1514.44|2
1642630170000|2022-01-19 22:09:30|1531.22|1515.22|1530.9|1514.9|1531.22|1515.22|1530.84|1514.84|4
1642630180000|2022-01-19 22:09:40|1530.69|1514.69|1531.12|1515.12|1531.12|1515.12|1530.69|1514.69|2
1642630190000|2022-01-19 22:09:50|1531.31|1515.31|1530.89|1514.89|1531.31|1515.31|1530.89|1514.89|3
1642630200000|2022-01-19 22:10:00|1530.78|1514.78|1530.44|1514.44|1530.78|1514.78|1530.14|1514.14|5
1642630210000|2022-01-19 22:10:10|1530.39|1514.39|1531|1515|1531|1515|1530.39|1514.39|3
1642630220000|2022-01-19 22:10:20|1531.5|1515.5|1532|1516|1532|1516|1531.5|1515.5|2
1642630230000|2022-01-19 22:10:30|1532.13|1516.13|1532.5|1516.5|1532.5|1516.5|1531.85|1515.85|8
1642630240000|2022-01-19 22:10:40|1532.6|1516.6|1532.6|1516.6|1532.6|1516.6|1532.6|1516.6|1
1642630270000|2022-01-19 22:11:10|1533|1517|1533|1517|1533|1517|1533|1517|1
1642630290000|2022-01-19 22:11:30|1533.5|1517.5|1533.98|1517.98|1533.98|1517.98|1533.5|1517.5|4
1642630300000|2022-01-19 22:11:40|1534.09|1518.09|1534.09|1518.09|1534.5|1518.5|1534|1518|6
1642630310000|2022-01-19 22:11:50|1533.85|1517.85|1533.98|1517.98|1534.09|1518.09|1533.8|1517.8|8
1642630320000|2022-01-19 22:12:00|1534.09|1518.09|1533.29|1517.29|1534.35|1518.35|1532.95|1516.95|9
1642630330000|2022-01-19 22:12:10|1532.93|1516.93|1532.42|1516.42|1532.93|1516.93|1532.33|1516.33|4
1642630350000|2022-01-19 22:12:30|1532.41|1516.41|1531.5|1515.5|1532.41|1516.41|1531.5|1515.5|3
1642630370000|2022-01-19 22:12:50|1531.79|1515.79|1532.5|1516.5|1532.5|1516.5|1531.79|1515.79|3
1642630410000|2022-01-19 22:13:30|1532.9|1516.9|1532.9|1516.9|1532.9|1516.9|1532.9|1516.9|1
1642630420000|2022-01-19 22:13:40|1532.5|1516.5|1532.5|1516.5|1532.5|1516.5|1532.5|1516.5|1
1642630440000|2022-01-19 22:14:00|1532.75|1516.75|1532.75|1516.75|1532.75|1516.75|1532.75|1516.75|1
1642630480000|2022-01-19 22:14:40|1532.8|1516.8|1533.5|1517.5|1533.5|1517.5|1532.8|1516.8|4
1642630500000|2022-01-19 22:15:00|1533.8|1517.8|1533.8|1517.8|1533.8|1517.8|1533.8|1517.8|1
1642630510000|2022-01-19 22:15:10|1534.09|1518.09|1535|1519|1535|1519|1534.09|1518.09|5
1642630520000|2022-01-19 22:15:20|1535.5|1519.5|1535.5|1519.5|1535.5|1519.5|1535.5|1519.5|1
1642630540000|2022-01-19 22:15:40|1535.09|1519.09|1535.5|1519.5|1535.5|1519.5|1535|1519|6
1642630560000|2022-01-19 22:16:00|1535.6|1519.6|1535.6|1519.6|1535.6|1519.6|1535.6|1519.6|1
1642630580000|2022-01-19 22:16:20|1535.75|1519.75|1535.8|1519.8|1535.8|1519.8|1535.75|1519.75|2
1642630610000|2022-01-19 22:16:50|1536|1520|1537|1521|1537|1521|1536|1520|5
1642630620000|2022-01-19 22:17:00|1537.5|1521.5|1537.5|1521.5|1537.5|1521.5|1537.5|1521.5|1
1642630640000|2022-01-19 22:17:20|1537.8|1521.8|1537.8|1521.8|1537.8|1521.8|1537.8|1521.8|1
1642630650000|2022-01-19 22:17:30|1537.7|1521.7|1537.7|1521.7|1537.7|1521.7|1537.7|1521.7|1
1642630680000|2022-01-19 22:18:00|1537.65|1521.65|1537.5|1521.5|1537.65|1521.65|1537.5|1521.5|2
1642630690000|2022-01-19 22:18:10|1537.19|1521.19|1537|1521|1537.19|1521.19|1536.94|1520.94|4
1642630710000|2022-01-19 22:18:30|1537.5|1521.5|1537|1521|1537.5|1521.5|1537|1521|6
1642630720000|2022-01-19 22:18:40|1537.25|1521.25|1537|1521|1537.25|1521.25|1537|1521|4
1642630740000|2022-01-19 22:19:00|1537.25|1521.25|1537|1521|1537.25|1521.25|1537|1521|2
1642630760000|2022-01-19 22:19:20|1537.65|1521.65|1539|1523|1539|1523|1537.65|1521.65|5
1642630780000|2022-01-19 22:19:40|1539.5|1523.5|1539.5|1523.5|1539.5|1523.5|1539.5|1523.5|1
1642630820000|2022-01-19 22:20:20|1539.92|1523.92|1539.5|1523.5|1540.05|1524.05|1539.5|1523.5|7
1642630830000|2022-01-19 22:20:30|1539.4|1523.4|1539.4|1523.4|1539.4|1523.4|1539.4|1523.4|1
1642630840000|2022-01-19 22:20:40|1539.07|1523.07|1539|1523|1539.07|1523.07|1539|1523|2
1642630860000|2022-01-19 22:21:00|1539.5|1523.5|1539.5|1523.5|1539.5|1523.5|1539.5|1523.5|1
1642630940000|2022-01-19 22:22:20|1539.63|1523.63|1539.63|1523.63|1539.63|1523.63|1539.63|1523.63|1
1642630960000|2022-01-19 22:22:40|1540.05|1524.05|1539.5|1523.5|1540.05|1524.05|1539.5|1523.5|7
1642631000000|2022-01-19 22:23:20|1539.72|1523.72|1540.5|1524.5|1540.5|1524.5|1539.72|1523.72|9
1642631010000|2022-01-19 22:23:30|1540.58|1524.58|1540.58|1524.58|1540.58|1524.58|1540.58|1524.58|1
1642631020000|2022-01-19 22:23:40|1540.86|1524.86|1541.5|1525.5|1541.5|1525.5|1540.86|1524.86|6
1642631030000|2022-01-19 22:23:50|1541.7|1525.7|1541.7|1525.7|1541.7|1525.7|1541.7|1525.7|1
1642631040000|2022-01-19 22:24:00|1541.89|1525.89|1541.89|1525.89|1541.89|1525.89|1541.89|1525.89|1
1642631060000|2022-01-19 22:24:20|1542|1526|1542|1526|1542|1526|1542|1526|1
1642631080000|2022-01-19 22:24:40|1542.46|1526.46|1542.57|1526.57|1542.57|1526.57|1542.46|1526.46|2
1642631090000|2022-01-19 22:24:50|1542.61|1526.61|1542.66|1526.66|1542.7|1526.7|1542.57|1526.57|5
1642631100000|2022-01-19 22:25:00|1542.79|1526.79|1542.79|1526.79|1542.79|1526.79|1542.79|1526.79|1
1642631110000|2022-01-19 22:25:10|1542.83|1526.83|1542.93|1526.93|1542.93|1526.93|1542.83|1526.83|3
1642631140000|2022-01-19 22:25:40|1542.94|1526.94|1542.94|1526.94|1542.94|1526.94|1542.94|1526.94|1
1642631150000|2022-01-19 22:25:50|1543.2|1527.2|1542.95|1526.95|1543.2|1527.2|1542.95|1526.95|5
1642631160000|2022-01-19 22:26:00|1542.66|1526.66|1542.93|1526.93|1542.93|1526.93|1542.66|1526.66|6
1642631170000|2022-01-19 22:26:10|1542.8|1526.8|1542.8|1526.8|1542.8|1526.8|1542.8|1526.8|1
1642631180000|2022-01-19 22:26:20|1542.98|1526.98|1542.85|1526.85|1542.98|1526.98|1542.85|1526.85|3
1642631190000|2022-01-19 22:26:30|1543.02|1527.02|1543|1527|1543.2|1527.2|1542.98|1526.98|9
1642631200000|2022-01-19 22:26:40|1542.98|1526.98|1543.2|1527.2|1543.2|1527.2|1542.98|1526.98|4
1642631220000|2022-01-19 22:27:00|1543.17|1527.17|1542.97|1526.97|1543.17|1527.17|1542.97|1526.97|2
1642631230000|2022-01-19 22:27:10|1543|1527|1543|1527|1543|1527|1542.97|1526.97|3
1642631240000|2022-01-19 22:27:20|1543.3|1527.3|1543.3|1527.3|1543.3|1527.3|1543.3|1527.3|1
1642631270000|2022-01-19 22:27:50|1543.4|1527.4|1542.98|1526.98|1543.4|1527.4|1542.98|1526.98|3
1642631280000|2022-01-19 22:28:00|1543.2|1527.2|1543.18|1527.18|1543.2|1527.2|1543.16|1527.16|5
1642631290000|2022-01-19 22:28:10|1543.26|1527.26|1542.96|1526.96|1543.26|1527.26|1542.96|1526.96|3
1642631300000|2022-01-19 22:28:20|1542.98|1526.98|1542.96|1526.96|1542.98|1526.98|1542.96|1526.96|2
1642631310000|2022-01-19 22:28:30|1542.98|1526.98|1542.96|1526.96|1542.98|1526.98|1542.96|1526.96|2
1642631320000|2022-01-19 22:28:40|1542.98|1526.98|1542.98|1526.98|1542.98|1526.98|1542.98|1526.98|1
1642631330000|2022-01-19 22:28:50|1542.96|1526.96|1542.96|1526.96|1543.1|1527.1|1542.96|1526.96|5
1642631340000|2022-01-19 22:29:00|1542.88|1526.88|1542.96|1526.96|1542.96|1526.96|1542.88|1526.88|4
1642631350000|2022-01-19 22:29:10|1543.33|1527.33|1543.33|1527.33|1543.33|1527.33|1543.1|1527.1|4
1642631360000|2022-01-19 22:29:20|1542.9|1526.9|1542.95|1526.95|1543.33|1527.33|1542.9|1526.9|3
1642631380000|2022-01-19 22:29:40|1543.33|1527.33|1543.33|1527.33|1543.33|1527.33|1543.33|1527.33|1
1642631400000|2022-01-19 22:30:00|1543.37|1527.37|1543.37|1527.37|1543.37|1527.37|1543.37|1527.37|1
1642631410000|2022-01-19 22:30:10|1543.08|1527.08|1543.08|1527.08|1543.08|1527.08|1543.08|1527.08|1
1642631420000|2022-01-19 22:30:20|1543.37|1527.37|1543.37|1527.37|1543.37|1527.37|1543.37|1527.37|1
1642631430000|2022-01-19 22:30:30|1543.07|1527.07|1543.07|1527.07|1543.07|1527.07|1543.07|1527.07|1
1642631440000|2022-01-19 22:30:40|1543.37|1527.37|1543.37|1527.37|1543.37|1527.37|1543.37|1527.37|1
1642631460000|2022-01-19 22:31:00|1543.15|1527.15|1543.37|1527.37|1543.37|1527.37|1543.15|1527.15|2
1642631500000|2022-01-19 22:31:40|1543.17|1527.17|1543.37|1527.37|1543.37|1527.37|1543.17|1527.17|2
1642631520000|2022-01-19 22:32:00|1543.5|1527.5|1543.5|1527.5|1543.5|1527.5|1543.5|1527.5|1
1642631530000|2022-01-19 22:32:10|1543.52|1527.52|1543.52|1527.52|1543.52|1527.52|1543.52|1527.52|1
1642631540000|2022-01-19 22:32:20|1543.65|1527.65|1543.6|1527.6|1543.65|1527.65|1543.55|1527.55|4
1642631560000|2022-01-19 22:32:40|1543.7|1527.7|1544.2|1528.2|1544.2|1528.2|1543.7|1527.7|2
1642631570000|2022-01-19 22:32:50|1544.37|1528.37|1544.37|1528.37|1544.37|1528.37|1544.37|1528.37|1
1642631600000|2022-01-19 22:33:20|1544.45|1528.45|1544.45|1528.45|1544.45|1528.45|1544.45|1528.45|1
1642631610000|2022-01-19 22:33:30|1544|1528|1543.5|1527.5|1544|1528|1543.5|1527.5|3
1642631640000|2022-01-19 22:34:00|1543.55|1527.55|1543.5|1527.5|1543.55|1527.55|1543.5|1527.5|2
1642631650000|2022-01-19 22:34:10|1543.61|1527.61|1543.35|1527.35|1543.7|1527.7|1543.35|1527.35|5
1642631660000|2022-01-19 22:34:20|1543.49|1527.49|1543.5|1527.5|1543.5|1527.5|1543.47|1527.47|4
1642631680000|2022-01-19 22:34:40|1543.6|1527.6|1543.6|1527.6|1543.6|1527.6|1543.6|1527.6|1
1642631690000|2022-01-19 22:34:50|1543.72|1527.72|1544.5|1528.5|1544.5|1528.5|1543.72|1527.72|6
1642631700000|2022-01-19 22:35:00|1544.62|1528.62|1545.06|1529.06|1545.09|1529.09|1544.62|1528.62|6
1642631710000|2022-01-19 22:35:10|1545.4|1529.4|1545.34|1529.34|1545.4|1529.4|1545.34|1529.34|2
1642631730000|2022-01-19 22:35:30|1545.45|1529.45|1545.45|1529.45|1545.45|1529.45|1545.45|1529.45|1
1642631740000|2022-01-19 22:35:40|1545.7|1529.7|1545.7|1529.7|1545.7|1529.7|1545.7|1529.7|1
1642631750000|2022-01-19 22:35:50|1546.1|1530.1|1546.25|1530.25|1546.25|1530.25|1546.1|1530.1|2
1642631760000|2022-01-19 22:36:00|1546.32|1530.32|1546.32|1530.32|1546.32|1530.32|1546.32|1530.32|1
1642631840000|2022-01-19 22:37:20|1546.47|1530.47|1546.47|1530.47|1546.47|1530.47|1546.47|1530.47|1
1642631860000|2022-01-19 22:37:40|1546.6|1530.6|1546.6|1530.6|1546.6|1530.6|1546.6|1530.6|1
1642631880000|2022-01-19 22:38:00|1546.35|1530.35|1546.35|1530.35|1546.35|1530.35|1546.35|1530.35|1
1642631890000|2022-01-19 22:38:10|1546.05|1530.05|1546.05|1530.05|1546.05|1530.05|1546.05|1530.05|1
1642631930000|2022-01-19 22:38:50|1546.5|1530.5|1546.65|1530.65|1546.65|1530.65|1546.5|1530.5|2
1642631940000|2022-01-19 22:39:00|1546.7|1530.7|1546.5|1530.5|1546.7|1530.7|1546.5|1530.5|2
1642631970000|2022-01-19 22:39:30|1546.8|1530.8|1546.8|1530.8|1546.8|1530.8|1546.8|1530.8|1
1642631990000|2022-01-19 22:39:50|1547.1|1531.1|1547.1|1531.1|1547.1|1531.1|1547.1|1531.1|1
1642632000000|2022-01-19 22:40:00|1546.99|1530.99|1546.99|1530.99|1546.99|1530.99|1546.99|1530.99|1
1642632010000|2022-01-19 22:40:10|1547.04|1531.04|1547.04|1531.04|1547.04|1531.04|1547.04|1531.04|1
1642632020000|2022-01-19 22:40:20|1546.99|1530.99|1546.99|1530.99|1546.99|1530.99|1546.99|1530.99|1
1642632050000|2022-01-19 22:40:50|1546.98|1530.98|1546.9|1530.9|1546.98|1530.98|1546.9|1530.9|2
1642632070000|2022-01-19 22:41:10|1547|1531|1547|1531|1547|1531|1547|1531|1
1642632080000|2022-01-19 22:41:20|1546.95|1530.95|1546.98|1530.98|1546.98|1530.98|1546.95|1530.95|2
1642632110000|2022-01-19 22:41:50|1547.03|1531.03|1547.03|1531.03|1547.03|1531.03|1547.03|1531.03|1
1642632130000|2022-01-19 22:42:10|1546.98|1530.98|1546.98|1530.98|1546.98|1530.98|1546.98|1530.98|1
1642632150000|2022-01-19 22:42:30|1546.9|1530.9|1546.9|1530.9|1546.9|1530.9|1546.9|1530.9|1
1642632160000|2022-01-19 22:42:40|1546.8|1530.8|1546.83|1530.83|1546.83|1530.83|1546.8|1530.8|2
1642632180000|2022-01-19 22:43:00|1546.85|1530.85|1546.85|1530.85|1546.85|1530.85|1546.85|1530.85|1
1642632200000|2022-01-19 22:43:20|1547.3|1531.3|1547.57|1531.57|1547.57|1531.57|1547.25|1531.25|8
1642632210000|2022-01-19 22:43:30|1547.6|1531.6|1548.17|1532.17|1548.17|1532.17|1547.6|1531.6|9
1642632220000|2022-01-19 22:43:40|1548.5|1532.5|1548.5|1532.5|1548.5|1532.5|1548.5|1532.5|1
1642632230000|2022-01-19 22:43:50|1549|1533|1549.25|1533.25|1549.27|1533.27|1548.65|1532.65|8
1642632240000|2022-01-19 22:44:00|1549.08|1533.08|1549.4|1533.4|1549.4|1533.4|1548.68|1532.68|10
1642632250000|2022-01-19 22:44:10|1549.5|1533.5|1549.5|1533.5|1549.5|1533.5|1549.5|1533.5|1
1642632260000|2022-01-19 22:44:20|1549.6|1533.6|1549.6|1533.6|1549.88|1533.88|1549.6|1533.6|4
1642632300000|2022-01-19 22:45:00|1549.71|1533.71|1549.71|1533.71|1549.71|1533.71|1549.71|1533.71|1
1642632310000|2022-01-19 22:45:10|1549.54|1533.54|1548.42|1532.42|1549.71|1533.71|1548.42|1532.42|5
1642632320000|2022-01-19 22:45:20|1548.5|1532.5|1548.5|1532.5|1548.5|1532.5|1548.5|1532.5|1
1642632330000|2022-01-19 22:45:30|1548.05|1532.05|1548.05|1532.05|1548.05|1532.05|1548.05|1532.05|1
1642632340000|2022-01-19 22:45:40|1547.55|1531.55|1547.17|1531.17|1547.55|1531.55|1547.17|1531.17|3
1642632350000|2022-01-19 22:45:50|1547|1531|1546.5|1530.5|1547|1531|1546.5|1530.5|2
1642632360000|2022-01-19 22:46:00|1546.55|1530.55|1546.55|1530.55|1546.55|1530.55|1546.55|1530.55|1
1642632420000|2022-01-19 22:47:00|1546.5|1530.5|1546.3|1530.3|1546.5|1530.5|1546.3|1530.3|2
1642632430000|2022-01-19 22:47:10|1546.5|1530.5|1546.38|1530.38|1546.5|1530.5|1546|1530|3
1642632440000|2022-01-19 22:47:20|1546|1530|1546|1530|1546|1530|1546|1530|1
1642632450000|2022-01-19 22:47:30|1545.5|1529.5|1545.38|1529.38|1545.5|1529.5|1545.25|1529.25|3
1642632460000|2022-01-19 22:47:40|1545.5|1529.5|1545.5|1529.5|1545.5|1529.5|1545.5|1529.5|1
1642632480000|2022-01-19 22:48:00|1545.3|1529.3|1545.1|1529.1|1545.3|1529.3|1545.1|1529.1|2
1642632500000|2022-01-19 22:48:20|1545.5|1529.5|1545.5|1529.5|1545.5|1529.5|1545.5|1529.5|1
1642632520000|2022-01-19 22:48:40|1545.23|1529.23|1545.3|1529.3|1545.3|1529.3|1545.23|1529.23|2
1642632530000|2022-01-19 22:48:50|1545.1|1529.1|1545.1|1529.1|1545.1|1529.1|1545.1|1529.1|1
1642632540000|2022-01-19 22:49:00|1545.35|1529.35|1545.1|1529.1|1545.35|1529.35|1545.1|1529.1|2
1642632570000|2022-01-19 22:49:30|1545.01|1529.01|1544.5|1528.5|1545.01|1529.01|1544.5|1528.5|2
1642632580000|2022-01-19 22:49:40|1544.44|1528.44|1544.44|1528.44|1544.44|1528.44|1544.44|1528.44|1
1642632590000|2022-01-19 22:49:50|1544.5|1528.5|1543.93|1527.93|1544.5|1528.5|1543.93|1527.93|2
1642632600000|2022-01-19 22:50:00|1543.8|1527.8|1544.45|1528.45|1544.45|1528.45|1543.8|1527.8|6
1642632610000|2022-01-19 22:50:10|1544.5|1528.5|1544.5|1528.5|1544.5|1528.5|1544.5|1528.5|1
1642632620000|2022-01-19 22:50:20|1545.3|1529.3|1546|1530|1546|1530|1545.3|1529.3|6
1642632630000|2022-01-19 22:50:30|1546.3|1530.3|1546|1530|1546.3|1530.3|1546|1530|2
1642632650000|2022-01-19 22:50:50|1545.5|1529.5|1545.5|1529.5|1545.5|1529.5|1545.5|1529.5|1
1642632850000|2022-01-19 22:54:10|1546.3|1530.3|1546.27|1530.27|1546.3|1530.3|1546.27|1530.27|2
1642632880000|2022-01-19 22:54:40|1546.34|1530.34|1546.34|1530.34|1546.34|1530.34|1546.34|1530.34|1
1642632890000|2022-01-19 22:54:50|1546.27|1530.27|1546.34|1530.34|1546.34|1530.34|1546.27|1530.27|4
1642632900000|2022-01-19 22:55:00|1546.26|1530.26|1546.27|1530.27|1546.27|1530.27|1546.26|1530.26|2
1642632910000|2022-01-19 22:55:10|1546.5|1530.5|1546.5|1530.5|1546.5|1530.5|1546.5|1530.5|1
1642632940000|2022-01-19 22:55:40|1546.41|1530.41|1546.41|1530.41|1546.5|1530.5|1546.41|1530.41|5
1642632950000|2022-01-19 22:55:50|1546.29|1530.29|1546.45|1530.45|1546.45|1530.45|1546.29|1530.29|2
1642632960000|2022-01-19 22:56:00|1546|1530|1546.27|1530.27|1546.27|1530.27|1546|1530|2
1642632970000|2022-01-19 22:56:10|1546.5|1530.5|1546.94|1530.94|1547|1531|1546.5|1530.5|6
1642632980000|2022-01-19 22:56:20|1547.04|1531.04|1547.04|1531.04|1547.04|1531.04|1547.04|1531.04|1
1642633000000|2022-01-19 22:56:40|1547|1531|1546.88|1530.88|1547|1531|1546.5|1530.5|6
1642633020000|2022-01-19 22:57:00|1546.91|1530.91|1546.91|1530.91|1546.91|1530.91|1546.91|1530.91|1
1642633060000|2022-01-19 22:57:40|1546.54|1530.54|1546.54|1530.54|1546.54|1530.54|1546.54|1530.54|1
1642633070000|2022-01-19 22:57:50|1546.91|1530.91|1547.04|1531.04|1547.15|1531.15|1546.91|1530.91|4
1642633080000|2022-01-19 22:58:00|1546.54|1530.54|1546.91|1530.91|1546.91|1530.91|1546.54|1530.54|2
1642633090000|2022-01-19 22:58:10|1546.54|1530.54|1546.54|1530.54|1546.54|1530.54|1546.54|1530.54|1
1642633110000|2022-01-19 22:58:30|1547.04|1531.04|1547|1531|1547.04|1531.04|1547|1531|2
1642633130000|2022-01-19 22:58:50|1547.45|1531.45|1547.45|1531.45|1547.45|1531.45|1547.45|1531.45|1
1642633140000|2022-01-19 22:59:00|1547.5|1531.5|1547.5|1531.5|1547.55|1531.55|1547.5|1531.5|3
1642633150000|2022-01-19 22:59:10|1547.85|1531.85|1547.85|1531.85|1547.85|1531.85|1547.85|1531.85|1
1642633180000|2022-01-19 22:59:40|1547.5|1531.5|1547.5|1531.5|1547.5|1531.5|1547.5|1531.5|1
1642633200000|2022-01-19 23:00:00|1547.9|1531.9|1548.03|1532.03|1548.03|1532.03|1547.5|1531.5|5
1642633210000|2022-01-19 23:00:10|1547.63|1531.63|1547.4|1531.4|1548.03|1532.03|1547.4|1531.4|6
1642633220000|2022-01-19 23:00:20|1547.35|1531.35|1545.5|1529.5|1547.35|1531.35|1545.5|1529.5|7
1642633240000|2022-01-19 23:00:40|1545.1|1529.1|1545.1|1529.1|1545.1|1529.1|1545.1|1529.1|1
1642633250000|2022-01-19 23:00:50|1544.6|1528.6|1544.5|1528.5|1544.6|1528.6|1544.5|1528.5|2
1642633270000|2022-01-19 23:01:10|1544.4|1528.4|1544.4|1528.4|1544.4|1528.4|1544.4|1528.4|1
1642633300000|2022-01-19 23:01:40|1544.3|1528.3|1544.3|1528.3|1544.3|1528.3|1544.3|1528.3|1
1642633310000|2022-01-19 23:01:50|1544.1|1528.1|1544.15|1528.15|1544.35|1528.35|1543.75|1527.75|4
1642633320000|2022-01-19 23:02:00|1544.25|1528.25|1544.1|1528.1|1544.25|1528.25|1544.1|1528.1|7
1642633330000|2022-01-19 23:02:10|1544.2|1528.2|1544.2|1528.2|1544.3|1528.3|1543.8|1527.8|5
1642633340000|2022-01-19 23:02:20|1544.3|1528.3|1544.3|1528.3|1544.83|1528.83|1544.3|1528.3|9
1642633350000|2022-01-19 23:02:30|1544.4|1528.4|1544.4|1528.4|1544.4|1528.4|1544.4|1528.4|1
1642633380000|2022-01-19 23:03:00|1544.45|1528.45|1544.9|1528.9|1544.9|1528.9|1544.45|1528.45|7
1642633390000|2022-01-19 23:03:10|1544.7|1528.7|1544.7|1528.7|1544.7|1528.7|1544.7|1528.7|1
1642633420000|2022-01-19 23:03:40|1544.96|1528.96|1544.96|1528.96|1544.96|1528.96|1544.96|1528.96|1
1642633430000|2022-01-19 23:03:50|1544.7|1528.7|1544.7|1528.7|1544.7|1528.7|1544.7|1528.7|1
1642633440000|2022-01-19 23:04:00|1545.11|1529.11|1545.11|1529.11|1545.11|1529.11|1545.11|1529.11|1
1642633460000|2022-01-19 23:04:20|1545.5|1529.5|1545.5|1529.5|1545.5|1529.5|1545.5|1529.5|1
1642633480000|2022-01-19 23:04:40|1545.45|1529.45|1545.45|1529.45|1545.45|1529.45|1545.45|1529.45|1
1642633490000|2022-01-19 23:04:50|1545.5|1529.5|1545.5|1529.5|1545.5|1529.5|1545.5|1529.5|1
1642633500000|2022-01-19 23:05:00|1545.45|1529.45|1543.69|1527.69|1545.45|1529.45|1543.69|1527.69|8
1642633510000|2022-01-19 23:05:10|1543.5|1527.5|1542.96|1526.96|1543.5|1527.5|1542.96|1526.96|3
1642633530000|2022-01-19 23:05:30|1542.74|1526.74|1542.5|1526.5|1542.96|1526.96|1542.29|1526.29|9
1642633550000|2022-01-19 23:05:50|1542|1526|1542|1526|1542|1526|1542|1526|1
1642633560000|2022-01-19 23:06:00|1541.58|1525.58|1541|1525|1541.85|1525.85|1540.69|1524.69|9
1642633570000|2022-01-19 23:06:10|1540.91|1524.91|1540.5|1524.5|1541|1525|1540.5|1524.5|3
1642633650000|2022-01-19 23:07:30|1541|1525|1539.96|1523.96|1541|1525|1539.96|1523.96|6
1642633660000|2022-01-19 23:07:40|1539.95|1523.95|1539|1523|1539.95|1523.95|1538.95|1522.95|7
1642633670000|2022-01-19 23:07:50|1538.91|1522.91|1539|1523|1539|1523|1538.91|1522.91|2
1642633680000|2022-01-19 23:08:00|1538.85|1522.85|1538.85|1522.85|1538.94|1522.94|1538.85|1522.85|3
1642633690000|2022-01-19 23:08:10|1538.91|1522.91|1538.5|1522.5|1539|1523|1538.5|1522.5|4
1642633700000|2022-01-19 23:08:20|1538.24|1522.24|1538.24|1522.24|1538.24|1522.24|1538.24|1522.24|1
1642633710000|2022-01-19 23:08:30|1538.23|1522.23|1538.25|1522.25|1538.39|1522.39|1538.15|1522.15|4
1642633720000|2022-01-19 23:08:40|1538.22|1522.22|1538.35|1522.35|1538.35|1522.35|1538.22|1522.22|2
1642633740000|2022-01-19 23:09:00|1538.45|1522.45|1538.46|1522.46|1538.87|1522.87|1538.45|1522.45|6
1642633750000|2022-01-19 23:09:10|1538.96|1522.96|1539.32|1523.32|1539.32|1523.32|1538.96|1522.96|3
1642633770000|2022-01-19 23:09:30|1539.5|1523.5|1539.5|1523.5|1539.5|1523.5|1539.5|1523.5|1
1642633800000|2022-01-19 23:10:00|1539.66|1523.66|1540.16|1524.16|1540.16|1524.16|1539.66|1523.66|2
1642633820000|2022-01-19 23:10:20|1540.06|1524.06|1539.95|1523.95|1540.06|1524.06|1539.95|1523.95|2
1642633830000|2022-01-19 23:10:30|1539.81|1523.81|1539.82|1523.82|1539.82|1523.82|1539.81|1523.81|2
1642633840000|2022-01-19 23:10:40|1539.81|1523.81|1540.06|1524.06|1540.06|1524.06|1539.76|1523.76|6
1642633860000|2022-01-19 23:11:00|1539.66|1523.66|1540.06|1524.06|1540.06|1524.06|1539.66|1523.66|3
1642633880000|2022-01-19 23:11:20|1539.91|1523.91|1539.91|1523.91|1539.91|1523.91|1539.91|1523.91|1
1642633890000|2022-01-19 23:11:30|1540.06|1524.06|1540.06|1524.06|1540.06|1524.06|1540.06|1524.06|1
1642633900000|2022-01-19 23:11:40|1539.93|1523.93|1539.93|1523.93|1539.93|1523.93|1539.93|1523.93|1
1642633910000|2022-01-19 23:11:50|1539.97|1523.97|1539.97|1523.97|1539.97|1523.97|1539.97|1523.97|1
1642633930000|2022-01-19 23:12:10|1540.06|1524.06|1540.06|1524.06|1540.06|1524.06|1540.06|1524.06|1
1642633940000|2022-01-19 23:12:20|1539.97|1523.97|1539.97|1523.97|1539.97|1523.97|1539.97|1523.97|1
1642633950000|2022-01-19 23:12:30|1540.06|1524.06|1540.98|1524.98|1541|1525|1540.06|1524.06|6
1642633960000|2022-01-19 23:12:40|1541.08|1525.08|1541.28|1525.28|1541.5|1525.5|1541.08|1525.08|5
1642633970000|2022-01-19 23:12:50|1541.13|1525.13|1541.13|1525.13|1541.13|1525.13|1541.13|1525.13|1
1642633980000|2022-01-19 23:13:00|1541.35|1525.35|1541.35|1525.35|1541.35|1525.35|1541.15|1525.15|3
1642633990000|2022-01-19 23:13:10|1541.15|1525.15|1541.5|1525.5|1541.5|1525.5|1541.15|1525.15|6
1642634000000|2022-01-19 23:13:20|1541.48|1525.48|1541.5|1525.5|1541.5|1525.5|1541.45|1525.45|3
1642634010000|2022-01-19 23:13:30|1541.48|1525.48|1541.5|1525.5|1541.5|1525.5|1541.48|1525.48|2
1642634020000|2022-01-19 23:13:40|1541.45|1525.45|1540.75|1524.75|1541.5|1525.5|1540.75|1524.75|4
1642634030000|2022-01-19 23:13:50|1540.55|1524.55|1540.4|1524.4|1540.55|1524.55|1540.22|1524.22|4
1642634040000|2022-01-19 23:14:00|1540.5|1524.5|1539.7|1523.7|1540.5|1524.5|1539.7|1523.7|7
1642634050000|2022-01-19 23:14:10|1540|1524|1540|1524|1540|1524|1540|1524|1
1642634060000|2022-01-19 23:14:20|1539.55|1523.55|1539.5|1523.5|1539.55|1523.55|1539.5|1523.5|2
1642634070000|2022-01-19 23:14:30|1539.88|1523.88|1540.45|1524.45|1540.45|1524.45|1539.88|1523.88|3
1642634080000|2022-01-19 23:14:40|1540|1524|1539|1523|1540|1524|1539|1523|5
1642634090000|2022-01-19 23:14:50|1539.5|1523.5|1539.5|1523.5|1539.5|1523.5|1539.5|1523.5|1
1642634100000|2022-01-19 23:15:00|1539.25|1523.25|1540.5|1524.5|1540.5|1524.5|1539.25|1523.25|7
1642634110000|2022-01-19 23:15:10|1540.4|1524.4|1539.6|1523.6|1540.4|1524.4|1539.6|1523.6|6
1642634120000|2022-01-19 23:15:20|1539.5|1523.5|1539.5|1523.5|1539.5|1523.5|1539.5|1523.5|1
1642634150000|2022-01-19 23:15:50|1539.6|1523.6|1539.6|1523.6|1539.72|1523.72|1539.6|1523.6|3
1642634160000|2022-01-19 23:16:00|1539.81|1523.81|1539.95|1523.95|1539.95|1523.95|1539.75|1523.75|3
1642634170000|2022-01-19 23:16:10|1540.2|1524.2|1541.5|1525.5|1541.5|1525.5|1539.94|1523.94|9
1642634180000|2022-01-19 23:16:20|1541.13|1525.13|1541.13|1525.13|1541.13|1525.13|1541.13|1525.13|1
1642634190000|2022-01-19 23:16:30|1541.3|1525.3|1541.3|1525.3|1541.3|1525.3|1541.3|1525.3|1
1642634210000|2022-01-19 23:16:50|1541.13|1525.13|1541.4|1525.4|1541.4|1525.4|1541.13|1525.13|2
1642634220000|2022-01-19 23:17:00|1541.35|1525.35|1541.35|1525.35|1541.35|1525.35|1541.35|1525.35|1
1642634250000|2022-01-19 23:17:30|1541.5|1525.5|1541.25|1525.25|1541.5|1525.5|1541.13|1525.13|3
1642634260000|2022-01-19 23:17:40|1541.13|1525.13|1541.13|1525.13|1541.13|1525.13|1541.13|1525.13|1
1642634290000|2022-01-19 23:18:10|1541.15|1525.15|1541.13|1525.13|1541.35|1525.35|1541.13|1525.13|4
1642634320000|2022-01-19 23:18:40|1541.3|1525.3|1541.04|1525.04|1541.5|1525.5|1541.04|1525.04|3
1642634340000|2022-01-19 23:19:00|1541.15|1525.15|1541.15|1525.15|1541.15|1525.15|1541.15|1525.15|1
1642634360000|2022-01-19 23:19:20|1541.04|1525.04|1540.54|1524.54|1541.04|1525.04|1540.54|1524.54|2
1642634370000|2022-01-19 23:19:30|1540.52|1524.52|1539.5|1523.5|1540.54|1524.54|1539.5|1523.5|7
1642634400000|2022-01-19 23:20:00|1539.38|1523.38|1539.06|1523.06|1539.5|1523.5|1539.06|1523.06|5
1642634410000|2022-01-19 23:20:10|1538.56|1522.56|1538.56|1522.56|1538.56|1522.56|1538.56|1522.56|1
1642634420000|2022-01-19 23:20:20|1538.15|1522.15|1537.5|1521.5|1538.15|1522.15|1537.21|1521.21|12
1642634430000|2022-01-19 23:20:30|1537.55|1521.55|1537.8|1521.8|1537.8|1521.8|1537.55|1521.55|3
1642634440000|2022-01-19 23:20:40|1538.25|1522.25|1538.25|1522.25|1538.5|1522.5|1538.25|1522.25|3
1642634450000|2022-01-19 23:20:50|1538.1|1522.1|1537.37|1521.37|1538.1|1522.1|1537.11|1521.11|7
1642634460000|2022-01-19 23:21:00|1537.5|1521.5|1537.2|1521.2|1537.5|1521.5|1537.2|1521.2|2
1642634470000|2022-01-19 23:21:10|1536.81|1520.81|1537.11|1521.11|1537.11|1521.11|1536.61|1520.61|4
1642634480000|2022-01-19 23:21:20|1537.31|1521.31|1537.55|1521.55|1537.55|1521.55|1537.31|1521.31|3
1642634500000|2022-01-19 23:21:40|1537.5|1521.5|1537.5|1521.5|1537.5|1521.5|1537.5|1521.5|1
1642634520000|2022-01-19 23:22:00|1537.38|1521.38|1537.38|1521.38|1537.38|1521.38|1537.36|1521.36|3
1642634530000|2022-01-19 23:22:10|1537.2|1521.2|1537.2|1521.2|1537.2|1521.2|1537.2|1521.2|1
1642634540000|2022-01-19 23:22:20|1537.38|1521.38|1537.14|1521.14|1537.38|1521.38|1537.14|1521.14|4
1642634560000|2022-01-19 23:22:40|1537.2|1521.2|1537.2|1521.2|1537.2|1521.2|1537.2|1521.2|1
1642634570000|2022-01-19 23:22:50|1537.38|1521.38|1537.38|1521.38|1537.38|1521.38|1537.38|1521.38|1
1642634590000|2022-01-19 23:23:10|1537.4|1521.4|1537.5|1521.5|1537.5|1521.5|1537.4|1521.4|3
1642634600000|2022-01-19 23:23:20|1537.67|1521.67|1537.67|1521.67|1537.67|1521.67|1537.67|1521.67|1
1642634610000|2022-01-19 23:23:30|1537.5|1521.5|1538.2|1522.2|1538.2|1522.2|1537.5|1521.5|4
1642634630000|2022-01-19 23:23:50|1538.15|1522.15|1538.2|1522.2|1538.2|1522.2|1538.15|1522.15|2
1642634640000|2022-01-19 23:24:00|1538.09|1522.09|1537.85|1521.85|1538.09|1522.09|1537.85|1521.85|3
1642634650000|2022-01-19 23:24:10|1537.65|1521.65|1537.65|1521.65|1537.65|1521.65|1537.65|1521.65|1
1642634660000|2022-01-19 23:24:20|1537.5|1521.5|1536.85|1520.85|1537.5|1521.5|1536.85|1520.85|4
1642634670000|2022-01-19 23:24:30|1536.5|1520.5|1537|1521|1537|1521|1536.5|1520.5|3
1642634700000|2022-01-19 23:25:00|1536.5|1520.5|1536.5|1520.5|1536.5|1520.5|1536.5|1520.5|1
1642634720000|2022-01-19 23:25:20|1536.88|1520.88|1536.5|1520.5|1536.88|1520.88|1536.5|1520.5|2
1642634740000|2022-01-19 23:25:40|1536.4|1520.4|1536.43|1520.43|1536.43|1520.43|1536.38|1520.38|3
1642634750000|2022-01-19 23:25:50|1536.38|1520.38|1536.43|1520.43|1536.43|1520.43|1536.38|1520.38|2
1642634760000|2022-01-19 23:26:00|1536.5|1520.5|1536.5|1520.5|1536.5|1520.5|1536.38|1520.38|3
1642634770000|2022-01-19 23:26:10|1536.38|1520.38|1536.37|1520.37|1536.5|1520.5|1536.18|1520.18|9
1642634780000|2022-01-19 23:26:20|1536.5|1520.5|1536.5|1520.5|1536.5|1520.5|1536.5|1520.5|1
1642634840000|2022-01-19 23:27:20|1536.45|1520.45|1535.75|1519.75|1536.5|1520.5|1535.75|1519.75|4
1642634850000|2022-01-19 23:27:30|1535.67|1519.67|1535.42|1519.42|1535.67|1519.67|1535.35|1519.35|8
1642634860000|2022-01-19 23:27:40|1535.5|1519.5|1535.35|1519.35|1535.5|1519.5|1535.35|1519.35|4
1642634870000|2022-01-19 23:27:50|1535.43|1519.43|1535.43|1519.43|1535.43|1519.43|1535.43|1519.43|1
1642634880000|2022-01-19 23:28:00|1535.5|1519.5|1535.5|1519.5|1535.5|1519.5|1535.5|1519.5|1
1642634920000|2022-01-19 23:28:40|1535.43|1519.43|1535.37|1519.37|1535.43|1519.43|1535.37|1519.37|2
1642634930000|2022-01-19 23:28:50|1535.5|1519.5|1534.47|1518.47|1535.5|1519.5|1534.47|1518.47|4
1642634940000|2022-01-19 23:29:00|1534.5|1518.5|1533.65|1517.65|1534.5|1518.5|1533.65|1517.65|5
1642634950000|2022-01-19 23:29:10|1533.85|1517.85|1533.85|1517.85|1533.85|1517.85|1533.85|1517.85|1
1642634960000|2022-01-19 23:29:20|1534.13|1518.13|1534.52|1518.52|1534.52|1518.52|1534.13|1518.13|8
1642634970000|2022-01-19 23:29:30|1534.46|1518.46|1534.48|1518.48|1534.48|1518.48|1534.41|1518.41|3
1642634990000|2022-01-19 23:29:50|1534.5|1518.5|1533.76|1517.76|1534.5|1518.5|1533.76|1517.76|4
1642635000000|2022-01-19 23:30:00|1533.86|1517.86|1534.15|1518.15|1534.15|1518.15|1533.76|1517.76|9
1642635010000|2022-01-19 23:30:10|1534.5|1518.5|1534.5|1518.5|1534.5|1518.5|1534.5|1518.5|1
1642635030000|2022-01-19 23:30:30|1534.31|1518.31|1534.5|1518.5|1534.5|1518.5|1534.11|1518.11|5
1642635050000|2022-01-19 23:30:50|1534.21|1518.21|1534.33|1518.33|1534.33|1518.33|1534.21|1518.21|2
1642635060000|2022-01-19 23:31:00|1534.5|1518.5|1534.36|1518.36|1534.5|1518.5|1534.18|1518.18|3
1642635080000|2022-01-19 23:31:20|1534.5|1518.5|1534.17|1518.17|1534.5|1518.5|1534.17|1518.17|4
1642635090000|2022-01-19 23:31:30|1533.72|1517.72|1533.4|1517.4|1533.72|1517.72|1533.4|1517.4|4
1642635100000|2022-01-19 23:31:40|1533.5|1517.5|1533.5|1517.5|1533.5|1517.5|1533.4|1517.4|3
1642635110000|2022-01-19 23:31:50|1533.38|1517.38|1533.37|1517.37|1533.5|1517.5|1533.35|1517.35|5
1642635120000|2022-01-19 23:32:00|1533.5|1517.5|1533.23|1517.23|1533.5|1517.5|1533.23|1517.23|4
1642635140000|2022-01-19 23:32:20|1532.7|1516.7|1532.7|1516.7|1532.7|1516.7|1532.7|1516.7|1
1642635150000|2022-01-19 23:32:30|1532.95|1516.95|1533.23|1517.23|1533.23|1517.23|1532.95|1516.95|4
1642635160000|2022-01-19 23:32:40|1533.5|1517.5|1533.5|1517.5|1533.5|1517.5|1533.5|1517.5|1
1642635170000|2022-01-19 23:32:50|1533.57|1517.57|1534.07|1518.07|1534.07|1518.07|1533.57|1517.57|2
1642635180000|2022-01-19 23:33:00|1534.45|1518.45|1535.12|1519.12|1535.12|1519.12|1534|1518|6
1642635190000|2022-01-19 23:33:10|1535.5|1519.5|1536|1520|1536|1520|1535.5|1519.5|2
1642635200000|2022-01-19 23:33:20|1536.17|1520.17|1536.06|1520.06|1536.17|1520.17|1536.06|1520.06|2
1642635210000|2022-01-19 23:33:30|1536.39|1520.39|1538|1522|1538.45|1522.45|1536.35|1520.35|10
1642635220000|2022-01-19 23:33:40|1537.65|1521.65|1537.6|1521.6|1538|1522|1537.55|1521.55|4
1642635230000|2022-01-19 23:33:50|1537.55|1521.55|1537.55|1521.55|1538.05|1522.05|1537.55|1521.55|6
1642635240000|2022-01-19 23:34:00|1537.5|1521.5|1537.53|1521.53|1537.53|1521.53|1537.5|1521.5|2
1642635250000|2022-01-19 23:34:10|1537.54|1521.54|1538.63|1522.63|1538.74|1522.74|1537.54|1521.54|13
1642635260000|2022-01-19 23:34:20|1538.45|1522.45|1538.5|1522.5|1538.5|1522.5|1538.36|1522.36|3
1642635290000|2022-01-19 23:34:50|1538.88|1522.88|1538.5|1522.5|1539.08|1523.08|1538.5|1522.5|9
1642635300000|2022-01-19 23:35:00|1538.55|1522.55|1538.5|1522.5|1538.55|1522.55|1538.5|1522.5|2
1642635310000|2022-01-19 23:35:10|1538.41|1522.41|1538.5|1522.5|1538.5|1522.5|1538.25|1522.25|4
1642635320000|2022-01-19 23:35:20|1538.75|1522.75|1538.5|1522.5|1538.88|1522.88|1538.5|1522.5|3
1642635360000|2022-01-19 23:36:00|1538.72|1522.72|1538.83|1522.83|1538.83|1522.83|1538.72|1522.72|2
1642635370000|2022-01-19 23:36:10|1538.65|1522.65|1539|1523|1539|1523|1538.65|1522.65|3
1642635380000|2022-01-19 23:36:20|1539.35|1523.35|1539.35|1523.35|1539.35|1523.35|1539.35|1523.35|1
1642635390000|2022-01-19 23:36:30|1539.57|1523.57|1540.37|1524.37|1540.37|1524.37|1539.57|1523.57|3
1642635410000|2022-01-19 23:36:50|1540.5|1524.5|1540.5|1524.5|1540.5|1524.5|1540.5|1524.5|1
1642635420000|2022-01-19 23:37:00|1540.72|1524.72|1541.5|1525.5|1541.5|1525.5|1540.72|1524.72|3
1642635430000|2022-01-19 23:37:10|1541.51|1525.51|1542.26|1526.26|1542.3|1526.3|1541.5|1525.5|7
1642635440000|2022-01-19 23:37:20|1542.5|1526.5|1542.5|1526.5|1542.5|1526.5|1542.5|1526.5|1
1642635450000|2022-01-19 23:37:30|1542.58|1526.58|1542.58|1526.58|1542.58|1526.58|1542.58|1526.58|1
1642635470000|2022-01-19 23:37:50|1542.61|1526.61|1542.99|1526.99|1543.11|1527.11|1542.61|1526.61|3
1642635480000|2022-01-19 23:38:00|1543.11|1527.11|1541.7|1525.7|1543.11|1527.11|1541.7|1525.7|4
1642635500000|2022-01-19 23:38:20|1541.8|1525.8|1541.5|1525.5|1541.8|1525.8|1541.5|1525.5|2
1642635510000|2022-01-19 23:38:30|1541.58|1525.58|1541.5|1525.5|1541.58|1525.58|1541.5|1525.5|2
1642635520000|2022-01-19 23:38:40|1541|1525|1540.5|1524.5|1541|1525|1540.5|1524.5|2
1642635540000|2022-01-19 23:39:00|1540.67|1524.67|1540.75|1524.75|1541|1525|1540.5|1524.5|6
1642635550000|2022-01-19 23:39:10|1540.89|1524.89|1540.89|1524.89|1540.89|1524.89|1540.89|1524.89|1
1642635560000|2022-01-19 23:39:20|1541|1525|1541|1525|1541|1525|1541|1525|1
1642635570000|2022-01-19 23:39:30|1541.5|1525.5|1541.5|1525.5|1541.5|1525.5|1541.2|1525.2|6
1642635580000|2022-01-19 23:39:40|1541.75|1525.75|1541.5|1525.5|1541.75|1525.75|1541.5|1525.5|4
1642635590000|2022-01-19 23:39:50|1541.75|1525.75|1541.75|1525.75|1541.75|1525.75|1541.75|1525.75|1
1642635600000|2022-01-19 23:40:00|1541.6|1525.6|1541.98|1525.98|1541.98|1525.98|1541.6|1525.6|2
1642635620000|2022-01-19 23:40:20|1541.5|1525.5|1541.5|1525.5|1541.5|1525.5|1541.5|1525.5|1
1642635630000|2022-01-19 23:40:30|1541.35|1525.35|1540.31|1524.31|1541.35|1525.35|1540.28|1524.28|8
1642635640000|2022-01-19 23:40:40|1540.5|1524.5|1540.29|1524.29|1540.5|1524.5|1540.28|1524.28|4
1642635660000|2022-01-19 23:41:00|1540.25|1524.25|1540.5|1524.5|1540.55|1524.55|1540.25|1524.25|4
1642635670000|2022-01-19 23:41:10|1540.55|1524.55|1540.55|1524.55|1540.55|1524.55|1540.5|1524.5|3
1642635680000|2022-01-19 23:41:20|1540.75|1524.75|1540.59|1524.59|1540.75|1524.75|1540.59|1524.59|2
1642635690000|2022-01-19 23:41:30|1540.69|1524.69|1541.25|1525.25|1541.25|1525.25|1540.69|1524.69|3
1642635720000|2022-01-19 23:42:00|1541.5|1525.5|1541.97|1525.97|1542.09|1526.09|1541.5|1525.5|5
1642635730000|2022-01-19 23:42:10|1541.74|1525.74|1542.09|1526.09|1542.09|1526.09|1541.74|1525.74|3
1642635740000|2022-01-19 23:42:20|1542|1526|1542|1526|1542|1526|1542|1526|1
1642635750000|2022-01-19 23:42:30|1542.01|1526.01|1542.01|1526.01|1542.01|1526.01|1542.01|1526.01|1
1642635760000|2022-01-19 23:42:40|1541.51|1525.51|1540.5|1524.5|1541.51|1525.51|1540.5|1524.5|3
1642635780000|2022-01-19 23:43:00|1540.54|1524.54|1540|1524|1540.6|1524.6|1540|1524|3
1642635800000|2022-01-19 23:43:20|1540.5|1524.5|1540.5|1524.5|1540.5|1524.5|1540.5|1524.5|1
1642635810000|2022-01-19 23:43:30|1540|1524|1539.55|1523.55|1540|1524|1539.55|1523.55|2
1642635820000|2022-01-19 23:43:40|1539.5|1523.5|1539.5|1523.5|1539.5|1523.5|1539.5|1523.5|1
1642635860000|2022-01-19 23:44:20|1539.31|1523.31|1539.16|1523.16|1539.31|1523.31|1539.16|1523.16|2
1642635870000|2022-01-19 23:44:30|1538.5|1522.5|1538.83|1522.83|1538.83|1522.83|1538.5|1522.5|2
1642635880000|2022-01-19 23:44:40|1539.3|1523.3|1539.5|1523.5|1539.5|1523.5|1539.25|1523.25|3
1642635900000|2022-01-19 23:45:00|1539.79|1523.79|1538.75|1522.75|1540.17|1524.17|1538.75|1522.75|7
1642635910000|2022-01-19 23:45:10|1538.55|1522.55|1537.5|1521.5|1538.55|1522.55|1537.22|1521.22|7
1642635920000|2022-01-19 23:45:20|1536.65|1520.65|1536.65|1520.65|1536.65|1520.65|1536.65|1520.65|1
1642635930000|2022-01-19 23:45:30|1536.78|1520.78|1536.55|1520.55|1536.78|1520.78|1536.55|1520.55|3
1642635940000|2022-01-19 23:45:40|1537|1521|1537.45|1521.45|1537.45|1521.45|1537|1521|4
1642635950000|2022-01-19 23:45:50|1537.13|1521.13|1537|1521|1537.13|1521.13|1537|1521|2
1642635960000|2022-01-19 23:46:00|1536.5|1520.5|1536.5|1520.5|1536.5|1520.5|1536.5|1520.5|1
1642635970000|2022-01-19 23:46:10|1536.9|1520.9|1536.5|1520.5|1536.9|1520.9|1536.5|1520.5|2
1642635980000|2022-01-19 23:46:20|1536.55|1520.55|1536.55|1520.55|1536.55|1520.55|1536.55|1520.55|1
1642635990000|2022-01-19 23:46:30|1536.6|1520.6|1536.5|1520.5|1536.6|1520.6|1536.22|1520.22|6
1642636010000|2022-01-19 23:46:50|1536.27|1520.27|1536.27|1520.27|1536.27|1520.27|1536.27|1520.27|1
1642636020000|2022-01-19 23:47:00|1536.5|1520.5|1536.36|1520.36|1536.5|1520.5|1536.36|1520.36|2
1642636030000|2022-01-19 23:47:10|1536.5|1520.5|1536.41|1520.41|1536.5|1520.5|1536.27|1520.27|8
1642636040000|2022-01-19 23:47:20|1536.5|1520.5|1536.5|1520.5|1536.5|1520.5|1536.34|1520.34|7
1642636050000|2022-01-19 23:47:30|1536.36|1520.36|1536.36|1520.36|1536.36|1520.36|1536.36|1520.36|1
1642636070000|2022-01-19 23:47:50|1536.5|1520.5|1535.7|1519.7|1536.5|1520.5|1535.7|1519.7|3
1642636080000|2022-01-19 23:48:00|1535.5|1519.5|1532.23|1516.23|1535.5|1519.5|1532.23|1516.23|15
1642636090000|2022-01-19 23:48:10|1532.35|1516.35|1532.5|1516.5|1532.5|1516.5|1532.23|1516.23|6
1642636100000|2022-01-19 23:48:20|1532.35|1516.35|1532.35|1516.35|1532.35|1516.35|1532.35|1516.35|1
1642636110000|2022-01-19 23:48:30|1532.5|1516.5|1531.55|1515.55|1532.5|1516.5|1531.55|1515.55|5
1642636120000|2022-01-19 23:48:40|1531.5|1515.5|1531.5|1515.5|1531.5|1515.5|1531.4|1515.4|3
1642636130000|2022-01-19 23:48:50|1530.8|1514.8|1530.75|1514.75|1530.8|1514.8|1530.5|1514.5|4
1642636140000|2022-01-19 23:49:00|1531.14|1515.14|1531|1515|1531.14|1515.14|1530.8|1514.8|5
1642636150000|2022-01-19 23:49:10|1530.9|1514.9|1530.2|1514.2|1530.9|1514.9|1530.12|1514.12|6
1642636160000|2022-01-19 23:49:20|1530.5|1514.5|1531|1515|1531|1515|1530.5|1514.5|4
1642636170000|2022-01-19 23:49:30|1530.5|1514.5|1530.75|1514.75|1530.79|1514.79|1530.5|1514.5|3
1642636180000|2022-01-19 23:49:40|1530.5|1514.5|1530.13|1514.13|1530.5|1514.5|1530.13|1514.13|2
1642636190000|2022-01-19 23:49:50|1530|1514|1530|1514|1530|1514|1530|1514|1
1642636200000|2022-01-19 23:50:00|1529.63|1513.63|1530|1514|1530|1514|1529.63|1513.63|2
1642636210000|2022-01-19 23:50:10|1530.13|1514.13|1530.13|1514.13|1530.13|1514.13|1530.13|1514.13|1
1642636220000|2022-01-19 23:50:20|1530.02|1514.02|1528.17|1512.17|1530.02|1514.02|1528.17|1512.17|10
1642636230000|2022-01-19 23:50:30|1528.5|1512.5|1527.84|1511.84|1528.5|1512.5|1527.84|1511.84|5
1642636240000|2022-01-19 23:50:40|1528.05|1512.05|1527.88|1511.88|1528.05|1512.05|1527.88|1511.88|2
1642636250000|2022-01-19 23:50:50|1527.1|1511.1|1526.65|1510.65|1527.77|1511.77|1526.65|1510.65|6
1642636260000|2022-01-19 23:51:00|1527|1511|1527.5|1511.5|1527.53|1511.53|1527|1511|14
1642636270000|2022-01-19 23:51:10|1527.56|1511.56|1529|1513|1529.17|1513.17|1527.56|1511.56|9
1642636280000|2022-01-19 23:51:20|1528.92|1512.92|1529|1513|1529.21|1513.21|1528.58|1512.58|10
1642636290000|2022-01-19 23:51:30|1528.5|1512.5|1528.5|1512.5|1528.5|1512.5|1528.5|1512.5|1
1642636300000|2022-01-19 23:51:40|1528.88|1512.88|1528.34|1512.34|1528.88|1512.88|1528.34|1512.34|3
1642636310000|2022-01-19 23:51:50|1528.27|1512.27|1528.13|1512.13|1528.27|1512.27|1528|1512|4
1642636320000|2022-01-19 23:52:00|1528.5|1512.5|1528.13|1512.13|1528.5|1512.5|1528|1512|8
1642636330000|2022-01-19 23:52:10|1528.24|1512.24|1528.27|1512.27|1528.27|1512.27|1527.63|1511.63|6
1642636340000|2022-01-19 23:52:20|1528.21|1512.21|1528.13|1512.13|1528.5|1512.5|1528.13|1512.13|3
1642636350000|2022-01-19 23:52:30|1528.06|1512.06|1527.5|1511.5|1528.13|1512.13|1527.5|1511.5|7
1642636360000|2022-01-19 23:52:40|1527|1511|1527|1511|1527.25|1511.25|1527|1511|3
1642636370000|2022-01-19 23:52:50|1526.75|1510.75|1527.3|1511.3|1527.5|1511.5|1526.75|1510.75|7
1642636380000|2022-01-19 23:53:00|1527.35|1511.35|1527.25|1511.25|1527.35|1511.35|1527.25|1511.25|4
1642636390000|2022-01-19 23:53:10|1526.85|1510.85|1527|1511|1527.25|1511.25|1526.65|1510.65|5
1642636400000|2022-01-19 23:53:20|1527.25|1511.25|1526.5|1510.5|1527.25|1511.25|1526.5|1510.5|4
1642636410000|2022-01-19 23:53:30|1526.72|1510.72|1526.5|1510.5|1527.22|1511.22|1526.44|1510.44|8
1642636420000|2022-01-19 23:53:40|1526.44|1510.44|1527.35|1511.35|1527.35|1511.35|1526.44|1510.44|6
1642636430000|2022-01-19 23:53:50|1527.3|1511.3|1527.5|1511.5|1527.5|1511.5|1527.3|1511.3|2
1642636440000|2022-01-19 23:54:00|1527.44|1511.44|1527.53|1511.53|1527.63|1511.63|1527.44|1511.44|4
1642636450000|2022-01-19 23:54:10|1527.63|1511.63|1528.03|1512.03|1528.03|1512.03|1526.95|1510.95|7
1642636460000|2022-01-19 23:54:20|1528.06|1512.06|1527.63|1511.63|1528.13|1512.13|1527.63|1511.63|4
1642636470000|2022-01-19 23:54:30|1527.73|1511.73|1528.13|1512.13|1528.13|1512.13|1527.73|1511.73|2
1642636480000|2022-01-19 23:54:40|1528.45|1512.45|1528.45|1512.45|1528.45|1512.45|1528.45|1512.45|1
1642636490000|2022-01-19 23:54:50|1528.13|1512.13|1528.13|1512.13|1528.13|1512.13|1528.13|1512.13|1
1642636500000|2022-01-19 23:55:00|1528.4|1512.4|1528.04|1512.04|1528.4|1512.4|1528.04|1512.04|4
1642636510000|2022-01-19 23:55:10|1527.63|1511.63|1529.26|1513.26|1529.35|1513.35|1527.63|1511.63|7
1642636520000|2022-01-19 23:55:20|1529.5|1513.5|1530.25|1514.25|1530.25|1514.25|1529.5|1513.5|3
1642636530000|2022-01-19 23:55:30|1530.45|1514.45|1530.5|1514.5|1530.5|1514.5|1530.25|1514.25|3
1642636550000|2022-01-19 23:55:50|1531|1515|1530.83|1514.83|1531.08|1515.08|1530.83|1514.83|3
1642636560000|2022-01-19 23:56:00|1531|1515|1531.08|1515.08|1531.08|1515.08|1531|1515|2
1642636570000|2022-01-19 23:56:10|1530.5|1514.5|1530.8|1514.8|1531.05|1515.05|1530.5|1514.5|4
1642636580000|2022-01-19 23:56:20|1531.11|1515.11|1531.29|1515.29|1531.35|1515.35|1531.11|1515.11|6
1642636590000|2022-01-19 23:56:30|1531.41|1515.41|1531.29|1515.29|1531.44|1515.44|1531.22|1515.22|4
1642636600000|2022-01-19 23:56:40|1531|1515|1531|1515|1531|1515|1531|1515|1
1642636620000|2022-01-19 23:57:00|1530.5|1514.5|1530.88|1514.88|1530.88|1514.88|1530.5|1514.5|2
1642636640000|2022-01-19 23:57:20|1530.75|1514.75|1530.5|1514.5|1530.75|1514.75|1530.5|1514.5|2
1642636650000|2022-01-19 23:57:30|1530.43|1514.43|1530.5|1514.5|1530.5|1514.5|1530.19|1514.19|5
1642636660000|2022-01-19 23:57:40|1530.39|1514.39|1530.9|1514.9|1531|1515|1530.39|1514.39|6
1642636670000|2022-01-19 23:57:50|1530.5|1514.5|1530.39|1514.39|1531|1515|1530.21|1514.21|7
1642636680000|2022-01-19 23:58:00|1530.5|1514.5|1530.02|1514.02|1530.5|1514.5|1530|1514|6
1642636690000|2022-01-19 23:58:10|1529.27|1513.27|1528.55|1512.55|1529.32|1513.32|1528.55|1512.55|5
1642636700000|2022-01-19 23:58:20|1528.5|1512.5|1525.32|1509.32|1528.5|1512.5|1525.32|1509.32|6
1642636710000|2022-01-19 23:58:30|1525.42|1509.42|1521|1505|1525.42|1509.42|1521|1505|11
1642636720000|2022-01-19 23:58:40|1520.5|1504.5|1521.79|1505.79|1521.79|1505.79|1520.5|1504.5|10
1642636730000|2022-01-19 23:58:50|1521.97|1505.97|1521.5|1505.5|1522.26|1506.26|1521.5|1505.5|4
1642636740000|2022-01-19 23:59:00|1521.79|1505.79|1521.5|1505.5|1521.79|1505.79|1521|1505|9
1642636750000|2022-01-19 23:59:10|1521.6|1505.6|1521.87|1505.87|1521.88|1505.88|1521.6|1505.6|6
1642636760000|2022-01-19 23:59:20|1521.5|1505.5|1521.9|1505.9|1521.9|1505.9|1521.5|1505.5|8
1642636770000|2022-01-19 23:59:30|1521.35|1505.35|1519.7|1503.7|1521.35|1505.35|1519.7|1503.7|7
1642636780000|2022-01-19 23:59:40|1519.5|1503.5|1518.86|1502.86|1519.5|1503.5|1518.86|1502.86|3
1642636790000|2022-01-19 23:59:50|1519.36|1503.36|1519.38|1503.38|1519.62|1503.62|1519.08|1503.08|5
1642636800000|2022-01-20 00:00:00|1519.46|1503.46|1520.5|1504.5|1520.5|1504.5|1519.38|1503.38|5
1642636810000|2022-01-20 00:00:10|1520.25|1504.25|1521|1505|1521|1505|1520.25|1504.25|9
1642636820000|2022-01-20 00:00:20|1521.55|1505.55|1524.8|1508.8|1524.8|1508.8|1521.55|1505.55|20
1642636830000|2022-01-20 00:00:30|1524.52|1508.52|1526|1510|1526|1510|1524.52|1508.52|9
1642636840000|2022-01-20 00:00:40|1525.5|1509.5|1526|1510|1526|1510|1525|1509|8
1642636850000|2022-01-20 00:00:50|1525.88|1509.88|1525.9|1509.9|1525.9|1509.9|1525.15|1509.15|7
1642636860000|2022-01-20 00:01:00|1526|1510|1525.5|1509.5|1526|1510|1525.5|1509.5|2
1642636870000|2022-01-20 00:01:10|1526|1510|1525.22|1509.22|1526|1510|1525.22|1509.22|7
1642636880000|2022-01-20 00:01:20|1525|1509|1524.5|1508.5|1525|1509|1524.5|1508.5|2
1642636890000|2022-01-20 00:01:30|1524.41|1508.41|1521.17|1505.17|1524.41|1508.41|1521.15|1505.15|14
1642636900000|2022-01-20 00:01:40|1521|1505|1520.65|1504.65|1521|1505|1520.65|1504.65|4
1642636910000|2022-01-20 00:01:50|1520.5|1504.5|1520|1504|1520.5|1504.5|1519.74|1503.74|5
1642636920000|2022-01-20 00:02:00|1519.88|1503.88|1521|1505|1521|1505|1519.88|1503.88|13
1642636930000|2022-01-20 00:02:10|1520.94|1504.94|1523.75|1507.75|1524|1508|1520.94|1504.94|20
1642636940000|2022-01-20 00:02:20|1523.92|1507.92|1524.46|1508.46|1524.9|1508.9|1523.9|1507.9|10
1642636950000|2022-01-20 00:02:30|1524.96|1508.96|1523.9|1507.9|1525|1509|1523.9|1507.9|11
1642636960000|2022-01-20 00:02:40|1523.92|1507.92|1523|1507|1524.3|1508.3|1523|1507|15
1642636970000|2022-01-20 00:02:50|1522.68|1506.68|1522|1506|1523|1507|1521.88|1505.88|8
1642636980000|2022-01-20 00:03:00|1521.88|1505.88|1520.26|1504.26|1522|1506|1520.19|1504.19|9
1642636990000|2022-01-20 00:03:10|1520.5|1504.5|1521.13|1505.13|1521.14|1505.14|1520.5|1504.5|14
1642637000000|2022-01-20 00:03:20|1521.06|1505.06|1520.63|1504.63|1521.13|1505.13|1520.53|1504.53|5
1642637010000|2022-01-20 00:03:30|1520.88|1504.88|1521.5|1505.5|1521.5|1505.5|1520.85|1504.85|9
1642637020000|2022-01-20 00:03:40|1521.55|1505.55|1521.5|1505.5|1521.55|1505.55|1521.37|1505.37|5
1642637030000|2022-01-20 00:03:50|1522|1506|1523.1|1507.1|1523.1|1507.1|1522|1506|9
1642637040000|2022-01-20 00:04:00|1523.11|1507.11|1524|1508|1524|1508|1523.11|1507.11|4
1642637050000|2022-01-20 00:04:10|1524.1|1508.1|1523|1507|1524.1|1508.1|1523|1507|8
1642637060000|2022-01-20 00:04:20|1522.9|1506.9|1522.5|1506.5|1522.9|1506.9|1521.65|1505.65|10
1642637070000|2022-01-20 00:04:30|1522.22|1506.22|1520.76|1504.76|1522.37|1506.37|1520.76|1504.76|9
1642637080000|2022-01-20 00:04:40|1520.62|1504.62|1520.5|1504.5|1520.76|1504.76|1520.35|1504.35|5
1642637090000|2022-01-20 00:04:50|1520.2|1504.2|1519.36|1503.36|1520.2|1504.2|1519.32|1503.32|5
1642637100000|2022-01-20 00:05:00|1519.42|1503.42|1518.85|1502.85|1519.42|1503.42|1518.85|1502.85|7
1642637110000|2022-01-20 00:05:10|1519.11|1503.11|1519.36|1503.36|1519.36|1503.36|1519|1503|6
1642637120000|2022-01-20 00:05:20|1518.7|1502.7|1518.7|1502.7|1518.7|1502.7|1518.7|1502.7|1
1642637130000|2022-01-20 00:05:30|1518.65|1502.65|1517.52|1501.52|1518.65|1502.65|1517.52|1501.52|6
1642637140000|2022-01-20 00:05:40|1517.62|1501.62|1517|1501|1517.62|1501.62|1516.5|1500.5|6
1642637150000|2022-01-20 00:05:50|1516.65|1500.65|1516.9|1500.9|1517.38|1501.38|1516.65|1500.65|5
1642637160000|2022-01-20 00:06:00|1516.71|1500.71|1516.86|1500.86|1517.06|1501.06|1516.71|1500.71|5
1642637170000|2022-01-20 00:06:10|1516.55|1500.55|1516.71|1500.71|1516.85|1500.85|1516.5|1500.5|12
1642637180000|2022-01-20 00:06:20|1516.54|1500.54|1516.71|1500.71|1516.71|1500.71|1516.5|1500.5|7
1642637190000|2022-01-20 00:06:30|1516.5|1500.5|1517.21|1501.21|1517.28|1501.28|1516.5|1500.5|13
1642637200000|2022-01-20 00:06:40|1518.06|1502.06|1518.12|1502.12|1518.86|1502.86|1518.06|1502.06|6
1642637210000|2022-01-20 00:06:50|1518.19|1502.19|1517.55|1501.55|1518.2|1502.2|1517.55|1501.55|7
1642637220000|2022-01-20 00:07:00|1517.89|1501.89|1517.88|1501.88|1517.89|1501.89|1517.5|1501.5|7
1642637230000|2022-01-20 00:07:10|1517.87|1501.87|1518.97|1502.97|1518.97|1502.97|1517.87|1501.87|8
1642637240000|2022-01-20 00:07:20|1518.91|1502.91|1518.97|1502.97|1518.97|1502.97|1518.91|1502.91|2
1642637250000|2022-01-20 00:07:30|1518.88|1502.88|1519.51|1503.51|1519.51|1503.51|1518.88|1502.88|7
1642637260000|2022-01-20 00:07:40|1519.91|1503.91|1519.5|1503.5|1519.91|1503.91|1519.5|1503.5|4
1642637270000|2022-01-20 00:07:50|1519.4|1503.4|1519.9|1503.9|1519.9|1503.9|1519.4|1503.4|4
1642637280000|2022-01-20 00:08:00|1520|1504|1520.5|1504.5|1521|1505|1520|1504|7
1642637290000|2022-01-20 00:08:10|1521|1505|1521.5|1505.5|1521.55|1505.55|1520.92|1504.92|6
1642637300000|2022-01-20 00:08:20|1521.28|1505.28|1520.65|1504.65|1521.28|1505.28|1520.65|1504.65|4
1642637310000|2022-01-20 00:08:30|1520.5|1504.5|1520.16|1504.16|1520.5|1504.5|1520.16|1504.16|2
1642637320000|2022-01-20 00:08:40|1520.44|1504.44|1520.35|1504.35|1520.44|1504.44|1520.35|1504.35|2
1642637330000|2022-01-20 00:08:50|1520.25|1504.25|1519.85|1503.85|1520.25|1504.25|1519.85|1503.85|2
1642637340000|2022-01-20 00:09:00|1519.94|1503.94|1520.35|1504.35|1520.45|1504.45|1519.94|1503.94|9
1642637350000|2022-01-20 00:09:10|1520.45|1504.45|1520.45|1504.45|1520.45|1504.45|1520.45|1504.45|1
1642637360000|2022-01-20 00:09:20|1520.44|1504.44|1520.88|1504.88|1521|1505|1520.44|1504.44|7
1642637370000|2022-01-20 00:09:30|1520.92|1504.92|1521.45|1505.45|1521.71|1505.71|1520.92|1504.92|6
1642637380000|2022-01-20 00:09:40|1521.24|1505.24|1521.24|1505.24|1521.24|1505.24|1521.24|1505.24|1
1642637390000|2022-01-20 00:09:50|1521|1505|1521.5|1505.5|1521.5|1505.5|1521|1505|11
1642637400000|2022-01-20 00:10:00|1521.69|1505.69|1521.24|1505.24|1521.69|1505.69|1520.5|1504.5|16
1642637410000|2022-01-20 00:10:10|1521.48|1505.48|1522.23|1506.23|1522.4|1506.4|1521.48|1505.48|8
1642637420000|2022-01-20 00:10:20|1522.73|1506.73|1523|1507|1523.27|1507.27|1522.69|1506.69|11
1642637430000|2022-01-20 00:10:30|1522.88|1506.88|1522.5|1506.5|1523|1507|1522.5|1506.5|8
1642637440000|2022-01-20 00:10:40|1523|1507|1522.79|1506.79|1523|1507|1522.75|1506.75|3
1642637450000|2022-01-20 00:10:50|1522.91|1506.91|1523.5|1507.5|1523.5|1507.5|1522.91|1506.91|5
1642637460000|2022-01-20 00:11:00|1523.75|1507.75|1524.14|1508.14|1524.21|1508.21|1523.75|1507.75|4
1642637470000|2022-01-20 00:11:10|1524.5|1508.5|1524.5|1508.5|1524.5|1508.5|1524.5|1508.5|1
1642637490000|2022-01-20 00:11:30|1524.15|1508.15|1524.25|1508.25|1524.25|1508.25|1524.15|1508.15|2
1642637500000|2022-01-20 00:11:40|1524.15|1508.15|1525.17|1509.17|1525.29|1509.29|1524.15|1508.15|17
1642637510000|2022-01-20 00:11:50|1524.76|1508.76|1525.25|1509.25|1525.5|1509.5|1524.76|1508.76|10
1642637520000|2022-01-20 00:12:00|1524.85|1508.85|1525.4|1509.4|1525.4|1509.4|1524.85|1508.85|7
1642637530000|2022-01-20 00:12:10|1525.33|1509.33|1525.33|1509.33|1525.33|1509.33|1525.28|1509.28|3
1642637540000|2022-01-20 00:12:20|1525.45|1509.45|1526.3|1510.3|1526.3|1510.3|1525.36|1509.36|6
1642637550000|2022-01-20 00:12:30|1526.2|1510.2|1526.1|1510.1|1526.2|1510.2|1525.7|1509.7|5
1642637560000|2022-01-20 00:12:40|1526.36|1510.36|1526.45|1510.45|1526.45|1510.45|1526.36|1510.36|2
1642637580000|2022-01-20 00:13:00|1526.28|1510.28|1526.35|1510.35|1526.35|1510.35|1526.26|1510.26|3
1642637590000|2022-01-20 00:13:10|1526.44|1510.44|1526.7|1510.7|1526.75|1510.75|1526.1|1510.1|7
1642637600000|2022-01-20 00:13:20|1526.67|1510.67|1527.28|1511.28|1527.31|1511.31|1526.67|1510.67|16
1642637610000|2022-01-20 00:13:30|1527.46|1511.46|1527.48|1511.48|1527.63|1511.63|1527.46|1511.46|5
1642637620000|2022-01-20 00:13:40|1527.5|1511.5|1528.38|1512.38|1528.38|1512.38|1527.5|1511.5|7
1642637640000|2022-01-20 00:14:00|1528.5|1512.5|1528.5|1512.5|1528.5|1512.5|1528.15|1512.15|4
1642637650000|2022-01-20 00:14:10|1528.35|1512.35|1527.16|1511.16|1528.35|1512.35|1527.1|1511.1|9
1642637660000|2022-01-20 00:14:20|1527.41|1511.41|1527|1511|1527.75|1511.75|1527|1511|6
1642637670000|2022-01-20 00:14:30|1526.5|1510.5|1525.5|1509.5|1526.5|1510.5|1525.44|1509.44|7
1642637680000|2022-01-20 00:14:40|1525.35|1509.35|1525.24|1509.24|1525.35|1509.35|1525|1509|3
1642637690000|2022-01-20 00:14:50|1525.45|1509.45|1525.4|1509.4|1525.45|1509.45|1525.4|1509.4|2
1642637700000|2022-01-20 00:15:00|1525|1509|1525.17|1509.17|1525.2|1509.2|1524.5|1508.5|6
1642637710000|2022-01-20 00:15:10|1525.18|1509.18|1525.82|1509.82|1525.82|1509.82|1525.18|1509.18|8
1642637720000|2022-01-20 00:15:20|1525.85|1509.85|1525.98|1509.98|1525.98|1509.98|1525.85|1509.85|2
1642637730000|2022-01-20 00:15:30|1526.4|1510.4|1526.15|1510.15|1526.4|1510.4|1526.15|1510.15|3
1642637740000|2022-01-20 00:15:40|1526.13|1510.13|1525.58|1509.58|1526.13|1510.13|1525.58|1509.58|4
1642637750000|2022-01-20 00:15:50|1525.5|1509.5|1525|1509|1525.5|1509.5|1525|1509|3
1642637760000|2022-01-20 00:16:00|1524.6|1508.6|1525.22|1509.22|1525.29|1509.29|1524.6|1508.6|4
1642637770000|2022-01-20 00:16:10|1525.38|1509.38|1526.2|1510.2|1526.24|1510.24|1525.38|1509.38|9
1642637780000|2022-01-20 00:16:20|1526.03|1510.03|1527.39|1511.39|1527.5|1511.5|1526.03|1510.03|9
1642637790000|2022-01-20 00:16:30|1527.56|1511.56|1527.5|1511.5|1527.56|1511.56|1527.5|1511.5|2
1642637800000|2022-01-20 00:16:40|1527.6|1511.6|1526.83|1510.83|1527.6|1511.6|1526.83|1510.83|6
1642637810000|2022-01-20 00:16:50|1526.65|1510.65|1526.5|1510.5|1527|1511|1526.5|1510.5|5
1642637820000|2022-01-20 00:17:00|1526.8|1510.8|1526.8|1510.8|1526.8|1510.8|1526.8|1510.8|1
1642637830000|2022-01-20 00:17:10|1526.6|1510.6|1527.13|1511.13|1527.13|1511.13|1526.6|1510.6|4
1642637840000|2022-01-20 00:17:20|1527.62|1511.62|1527.76|1511.76|1527.77|1511.77|1527.5|1511.5|5
1642637850000|2022-01-20 00:17:30|1528.6|1512.6|1528.51|1512.51|1528.65|1512.65|1528.23|1512.23|11
1642637870000|2022-01-20 00:17:50|1528.6|1512.6|1529.75|1513.75|1530|1514|1528.5|1512.5|7
1642637880000|2022-01-20 00:18:00|1529.69|1513.69|1529.64|1513.64|1529.7|1513.7|1529.5|1513.5|6
1642637890000|2022-01-20 00:18:10|1529.6|1513.6|1530.45|1514.45|1530.45|1514.45|1529.6|1513.6|11
1642637900000|2022-01-20 00:18:20|1530.47|1514.47|1530.69|1514.69|1530.69|1514.69|1530.47|1514.47|4
1642637910000|2022-01-20 00:18:30|1530.5|1514.5|1531.48|1515.48|1531.56|1515.56|1530.5|1514.5|8
1642637920000|2022-01-20 00:18:40|1531.7|1515.7|1531.53|1515.53|1532.06|1516.06|1531.5|1515.5|5
1642637930000|2022-01-20 00:18:50|1531.5|1515.5|1531.5|1515.5|1531.53|1515.53|1531.5|1515.5|3
1642637940000|2022-01-20 00:19:00|1531.79|1515.79|1532.5|1516.5|1532.52|1516.52|1531.65|1515.65|10
1642637950000|2022-01-20 00:19:10|1532.6|1516.6|1533.5|1517.5|1533.52|1517.52|1532.6|1516.6|16
1642637970000|2022-01-20 00:19:30|1533.35|1517.35|1533.5|1517.5|1533.61|1517.61|1533.35|1517.35|4
1642637980000|2022-01-20 00:19:40|1533.59|1517.59|1533.5|1517.5|1533.67|1517.67|1533.48|1517.48|6
1642637990000|2022-01-20 00:19:50|1533.46|1517.46|1533.66|1517.66|1533.66|1517.66|1533.4|1517.4|5
1642638000000|2022-01-20 00:20:00|1533.5|1517.5|1533.8|1517.8|1533.8|1517.8|1533.5|1517.5|2
1642638010000|2022-01-20 00:20:10|1533.5|1517.5|1533.85|1517.85|1533.85|1517.85|1533.5|1517.5|3
1642638020000|2022-01-20 00:20:20|1533.71|1517.71|1534.46|1518.46|1534.55|1518.55|1533.71|1517.71|5
1642638030000|2022-01-20 00:20:30|1534.55|1518.55|1534.56|1518.56|1534.61|1518.61|1534.45|1518.45|12
1642638040000|2022-01-20 00:20:40|1534.5|1518.5|1534.56|1518.56|1534.56|1518.56|1534.47|1518.47|3
1642638050000|2022-01-20 00:20:50|1534.45|1518.45|1534.56|1518.56|1534.61|1518.61|1534.45|1518.45|5
1642638060000|2022-01-20 00:21:00|1534.6|1518.6|1534.68|1518.68|1534.68|1518.68|1534.6|1518.6|2
1642638070000|2022-01-20 00:21:10|1534.7|1518.7|1535.5|1519.5|1535.5|1519.5|1534.7|1518.7|7
1642638080000|2022-01-20 00:21:20|1535.45|1519.45|1534.67|1518.67|1535.45|1519.45|1534.67|1518.67|4
1642638090000|2022-01-20 00:21:30|1534.87|1518.87|1534.64|1518.64|1534.87|1518.87|1534.64|1518.64|2
1642638100000|2022-01-20 00:21:40|1534.5|1518.5|1534.53|1518.53|1534.53|1518.53|1534.5|1518.5|2
1642638110000|2022-01-20 00:21:50|1534.5|1518.5|1534.5|1518.5|1534.82|1518.82|1534.5|1518.5|4
1642638120000|2022-01-20 00:22:00|1534.1|1518.1|1533.56|1517.56|1534.1|1518.1|1533.56|1517.56|2
1642638130000|2022-01-20 00:22:10|1533.5|1517.5|1533.56|1517.56|1533.6|1517.6|1533.5|1517.5|3
1642638140000|2022-01-20 00:22:20|1533.58|1517.58|1534.5|1518.5|1534.51|1518.51|1533.58|1517.58|6
1642638150000|2022-01-20 00:22:30|1534.35|1518.35|1534.5|1518.5|1534.5|1518.5|1534.35|1518.35|2
1642638160000|2022-01-20 00:22:40|1534.65|1518.65|1534.67|1518.67|1535.08|1519.08|1534.5|1518.5|5
1642638170000|2022-01-20 00:22:50|1535.35|1519.35|1534.67|1518.67|1535.35|1519.35|1534.67|1518.67|3
1642638180000|2022-01-20 00:23:00|1534.95|1518.95|1534.67|1518.67|1535.12|1519.12|1534.67|1518.67|3
1642638190000|2022-01-20 00:23:10|1534.78|1518.78|1535.5|1519.5|1535.5|1519.5|1534.78|1518.78|2
1642638200000|2022-01-20 00:23:20|1535.17|1519.17|1534.64|1518.64|1535.3|1519.3|1534.53|1518.53|6
1642638210000|2022-01-20 00:23:30|1534.5|1518.5|1534.64|1518.64|1534.64|1518.64|1534.5|1518.5|2
1642638220000|2022-01-20 00:23:40|1534.56|1518.56|1534.6|1518.6|1534.6|1518.6|1534.56|1518.56|2
1642638230000|2022-01-20 00:23:50|1534.72|1518.72|1534.6|1518.6|1534.72|1518.72|1534.5|1518.5|4
1642638240000|2022-01-20 00:24:00|1534.5|1518.5|1534.31|1518.31|1534.5|1518.5|1534.31|1518.31|4
1642638270000|2022-01-20 00:24:30|1533.7|1517.7|1533.62|1517.62|1533.7|1517.7|1533.62|1517.62|2
1642638300000|2022-01-20 00:25:00|1533.99|1517.99|1533.99|1517.99|1533.99|1517.99|1533.99|1517.99|1
1642638310000|2022-01-20 00:25:10|1533.98|1517.98|1534.58|1518.58|1534.58|1518.58|1533.98|1517.98|6
1642638320000|2022-01-20 00:25:20|1534.59|1518.59|1535.5|1519.5|1535.6|1519.6|1534.59|1518.59|7
1642638330000|2022-01-20 00:25:30|1535.95|1519.95|1536.5|1520.5|1536.5|1520.5|1535.95|1519.95|3
1642638340000|2022-01-20 00:25:40|1536.47|1520.47|1536.47|1520.47|1536.47|1520.47|1536.47|1520.47|1
1642638350000|2022-01-20 00:25:50|1536.45|1520.45|1536.45|1520.45|1536.45|1520.45|1536.45|1520.45|1
1642638360000|2022-01-20 00:26:00|1536.25|1520.25|1535.5|1519.5|1536.25|1520.25|1535.5|1519.5|6
1642638370000|2022-01-20 00:26:10|1535.4|1519.4|1535.4|1519.4|1535.4|1519.4|1535.4|1519.4|1
1642638380000|2022-01-20 00:26:20|1535.33|1519.33|1534.75|1518.75|1535.4|1519.4|1534.75|1518.75|3
1642638390000|2022-01-20 00:26:30|1535|1519|1534.75|1518.75|1535|1519|1534.75|1518.75|2
1642638400000|2022-01-20 00:26:40|1534.85|1518.85|1534.85|1518.85|1534.85|1518.85|1534.85|1518.85|1
1642638410000|2022-01-20 00:26:50|1534.99|1518.99|1534.99|1518.99|1534.99|1518.99|1534.99|1518.99|1
1642638420000|2022-01-20 00:27:00|1535.15|1519.15|1535.15|1519.15|1535.15|1519.15|1535.15|1519.15|1
1642638430000|2022-01-20 00:27:10|1534.94|1518.94|1535.15|1519.15|1535.15|1519.15|1534.94|1518.94|2
1642638440000|2022-01-20 00:27:20|1534.94|1518.94|1534.72|1518.72|1535.15|1519.15|1534.5|1518.5|4
1642638450000|2022-01-20 00:27:30|1534.8|1518.8|1534.5|1518.5|1535.15|1519.15|1534.5|1518.5|5
1642638460000|2022-01-20 00:27:40|1534.32|1518.32|1534.32|1518.32|1534.32|1518.32|1534.32|1518.32|1
1642638470000|2022-01-20 00:27:50|1534|1518|1532.5|1516.5|1534|1518|1532.5|1516.5|5
1642638480000|2022-01-20 00:28:00|1532.35|1516.35|1531|1515|1532.35|1516.35|1531|1515|6
1642638490000|2022-01-20 00:28:10|1530.3|1514.3|1530.4|1514.4|1530.8|1514.8|1530.3|1514.3|9
1642638500000|2022-01-20 00:28:20|1530.72|1514.72|1530.82|1514.82|1530.82|1514.82|1530.72|1514.72|2
1642638510000|2022-01-20 00:28:30|1530.5|1514.5|1530.15|1514.15|1531|1515|1530.15|1514.15|6
1642638520000|2022-01-20 00:28:40|1530.22|1514.22|1530.4|1514.4|1530.4|1514.4|1530.2|1514.2|5
1642638530000|2022-01-20 00:28:50|1530.52|1514.52|1530.5|1514.5|1530.52|1514.52|1530.4|1514.4|5
1642638540000|2022-01-20 00:29:00|1530.75|1514.75|1531.41|1515.41|1531.41|1515.41|1530.75|1514.75|6
1642638550000|2022-01-20 00:29:10|1531.56|1515.56|1531.69|1515.69|1531.69|1515.69|1531.56|1515.56|3
1642638560000|2022-01-20 00:29:20|1531.92|1515.92|1532.5|1516.5|1532.5|1516.5|1531.92|1515.92|3
1642638570000|2022-01-20 00:29:30|1532|1516|1531.5|1515.5|1532|1516|1531.5|1515.5|4
1642638580000|2022-01-20 00:29:40|1531.56|1515.56|1531.5|1515.5|1531.56|1515.56|1531.5|1515.5|2
1642638600000|2022-01-20 00:30:00|1530.85|1514.85|1530.5|1514.5|1530.85|1514.85|1530.3|1514.3|10
1642638610000|2022-01-20 00:30:10|1530.53|1514.53|1532.17|1516.17|1532.17|1516.17|1530.53|1514.53|9
1642638620000|2022-01-20 00:30:20|1532.3|1516.3|1532.3|1516.3|1532.3|1516.3|1532.3|1516.3|1
1642638640000|2022-01-20 00:30:40|1532.35|1516.35|1532.25|1516.25|1532.35|1516.35|1532.25|1516.25|2
1642638650000|2022-01-20 00:30:50|1532.11|1516.11|1532|1516|1532.25|1516.25|1532|1516|7
1642638660000|2022-01-20 00:31:00|1532.11|1516.11|1532.06|1516.06|1532.11|1516.11|1532|1516|3
1642638670000|2022-01-20 00:31:10|1532|1516|1532|1516|1532|1516|1532|1516|1
1642638680000|2022-01-20 00:31:20|1531.9|1515.9|1532.68|1516.68|1532.86|1516.86|1531.9|1515.9|5
1642638690000|2022-01-20 00:31:30|1532.5|1516.5|1532.66|1516.66|1532.68|1516.68|1532.5|1516.5|10
1642638700000|2022-01-20 00:31:40|1532.5|1516.5|1533.44|1517.44|1533.44|1517.44|1532.5|1516.5|5
1642638710000|2022-01-20 00:31:50|1533.36|1517.36|1533.44|1517.44|1533.44|1517.44|1533.36|1517.36|4
1642638720000|2022-01-20 00:32:00|1533.36|1517.36|1532.68|1516.68|1533.36|1517.36|1532.5|1516.5|8
1642638730000|2022-01-20 00:32:10|1532.5|1516.5|1532.68|1516.68|1532.68|1516.68|1532.5|1516.5|2
1642638740000|2022-01-20 00:32:20|1532.55|1516.55|1532.55|1516.55|1532.55|1516.55|1532.55|1516.55|1
1642638750000|2022-01-20 00:32:30|1532.7|1516.7|1532.86|1516.86|1532.86|1516.86|1532.55|1516.55|3
1642638760000|2022-01-20 00:32:40|1533.44|1517.44|1533.36|1517.36|1533.5|1517.5|1533.36|1517.36|8
1642638770000|2022-01-20 00:32:50|1532.86|1516.86|1532.86|1516.86|1532.86|1516.86|1532.86|1516.86|1
1642638780000|2022-01-20 00:33:00|1532.5|1516.5|1532.93|1516.93|1532.93|1516.93|1532.5|1516.5|4
1642638790000|2022-01-20 00:33:10|1533.43|1517.43|1534.4|1518.4|1534.4|1518.4|1533.36|1517.36|5
1642638800000|2022-01-20 00:33:20|1534.5|1518.5|1535.45|1519.45|1535.7|1519.7|1534.5|1518.5|6
1642638810000|2022-01-20 00:33:30|1535.5|1519.5|1535.5|1519.5|1535.62|1519.62|1535.5|1519.5|3
1642638820000|2022-01-20 00:33:40|1535.62|1519.62|1535.5|1519.5|1535.62|1519.62|1535.5|1519.5|2
1642638840000|2022-01-20 00:34:00|1535.75|1519.75|1536.5|1520.5|1536.5|1520.5|1535.75|1519.75|4
1642638850000|2022-01-20 00:34:10|1536.48|1520.48|1536.48|1520.48|1536.48|1520.48|1536.45|1520.45|3
1642638860000|2022-01-20 00:34:20|1536.45|1520.45|1537.5|1521.5|1537.5|1521.5|1536.45|1520.45|3
1642638870000|2022-01-20 00:34:30|1537.7|1521.7|1538.59|1522.59|1538.7|1522.7|1537.7|1521.7|7
1642638880000|2022-01-20 00:34:40|1538.75|1522.75|1538.75|1522.75|1539|1523|1538.5|1522.5|9
1642638900000|2022-01-20 00:35:00|1538.79|1522.79|1539.75|1523.75|1540|1524|1538.79|1522.79|7
1642638910000|2022-01-20 00:35:10|1539.9|1523.9|1539.9|1523.9|1539.9|1523.9|1539.9|1523.9|1
1642638920000|2022-01-20 00:35:20|1540|1524|1540|1524|1540|1524|1540|1524|1
1642638930000|2022-01-20 00:35:30|1539.9|1523.9|1539.9|1523.9|1539.9|1523.9|1539.9|1523.9|1
1642638950000|2022-01-20 00:35:50|1539.5|1523.5|1539.5|1523.5|1539.5|1523.5|1539.5|1523.5|1
1642638990000|2022-01-20 00:36:30|1539.72|1523.72|1539.72|1523.72|1539.72|1523.72|1539.72|1523.72|1
1642639000000|2022-01-20 00:36:40|1539.5|1523.5|1539.72|1523.72|1539.72|1523.72|1539.5|1523.5|2
1642639010000|2022-01-20 00:36:50|1540|1524|1539.4|1523.4|1540|1524|1539.4|1523.4|5
1642639020000|2022-01-20 00:37:00|1539.42|1523.42|1538.75|1522.75|1539.42|1523.42|1538.75|1522.75|3
1642639030000|2022-01-20 00:37:10|1538.5|1522.5|1537.5|1521.5|1538.5|1522.5|1537.5|1521.5|3
1642639040000|2022-01-20 00:37:20|1537.14|1521.14|1536.5|1520.5|1537.14|1521.14|1536.5|1520.5|3
1642639050000|2022-01-20 00:37:30|1536.4|1520.4|1536.4|1520.4|1536.4|1520.4|1536.4|1520.4|1
1642639070000|2022-01-20 00:37:50|1536.5|1520.5|1536.5|1520.5|1536.5|1520.5|1536.5|1520.5|1
1642639080000|2022-01-20 00:38:00|1536.84|1520.84|1537.57|1521.57|1537.57|1521.57|1536.84|1520.84|6
1642639090000|2022-01-20 00:38:10|1537.5|1521.5|1537.59|1521.59|1537.69|1521.69|1537.5|1521.5|5
1642639100000|2022-01-20 00:38:20|1537.5|1521.5|1537.59|1521.59|1537.59|1521.59|1537.5|1521.5|2
1642639110000|2022-01-20 00:38:30|1537.41|1521.41|1536.7|1520.7|1537.41|1521.41|1536.7|1520.7|4
1642639120000|2022-01-20 00:38:40|1536.5|1520.5|1536.5|1520.5|1536.5|1520.5|1536.5|1520.5|1
1642639130000|2022-01-20 00:38:50|1536.4|1520.4|1535.82|1519.82|1536.4|1520.4|1535.82|1519.82|6
1642639140000|2022-01-20 00:39:00|1536|1520|1535.5|1519.5|1536|1520|1535.5|1519.5|2
1642639150000|2022-01-20 00:39:10|1535.72|1519.72|1536|1520|1536.3|1520.3|1535.72|1519.72|3
1642639160000|2022-01-20 00:39:20|1535.5|1519.5|1534.81|1518.81|1535.5|1519.5|1534.81|1518.81|5
1642639170000|2022-01-20 00:39:30|1534.5|1518.5|1534.45|1518.45|1534.5|1518.5|1534.45|1518.45|2
1642639180000|2022-01-20 00:39:40|1534.7|1518.7|1534.92|1518.92|1535|1519|1534.7|1518.7|5
1642639190000|2022-01-20 00:39:50|1534.5|1518.5|1534.6|1518.6|1535|1519|1534.5|1518.5|5
1642639200000|2022-01-20 00:40:00|1534.35|1518.35|1534.75|1518.75|1535|1519|1534.35|1518.35|5
1642639210000|2022-01-20 00:40:10|1535|1519|1535.08|1519.08|1535.08|1519.08|1534.5|1518.5|6
1642639220000|2022-01-20 00:40:20|1535.58|1519.58|1535.69|1519.69|1536.35|1520.35|1535.58|1519.58|11
1642639240000|2022-01-20 00:40:40|1535.5|1519.5|1535.6|1519.6|1535.6|1519.6|1535.5|1519.5|2
1642639250000|2022-01-20 00:40:50|1535.5|1519.5|1534.5|1518.5|1535.5|1519.5|1534.5|1518.5|5
1642639260000|2022-01-20 00:41:00|1534|1518|1534|1518|1534|1518|1534|1518|1
1642639280000|2022-01-20 00:41:20|1533.82|1517.82|1532|1516|1533.87|1517.87|1532|1516|11
1642639290000|2022-01-20 00:41:30|1532.09|1516.09|1531.5|1515.5|1532.09|1516.09|1531.5|1515.5|3
1642639300000|2022-01-20 00:41:40|1531.17|1515.17|1530.5|1514.5|1531.17|1515.17|1530.5|1514.5|4
1642639310000|2022-01-20 00:41:50|1530.46|1514.46|1530.48|1514.48|1530.5|1514.5|1530.46|1514.46|3
1642639330000|2022-01-20 00:42:10|1530.46|1514.46|1531.23|1515.23|1531.23|1515.23|1530.46|1514.46|3
1642639340000|2022-01-20 00:42:20|1530.96|1514.96|1530.8|1514.8|1530.96|1514.96|1530.8|1514.8|2
1642639350000|2022-01-20 00:42:30|1530.75|1514.75|1530.75|1514.75|1530.75|1514.75|1530.75|1514.75|1
1642639360000|2022-01-20 00:42:40|1530.71|1514.71|1530.71|1514.71|1530.71|1514.71|1530.71|1514.71|1
1642639370000|2022-01-20 00:42:50|1530.95|1514.95|1531.5|1515.5|1531.5|1515.5|1530.95|1514.95|5
1642639380000|2022-01-20 00:43:00|1531.19|1515.19|1531.19|1515.19|1531.19|1515.19|1531.19|1515.19|1
1642639390000|2022-01-20 00:43:10|1530.69|1514.69|1530.69|1514.69|1530.69|1514.69|1530.69|1514.69|1
1642639400000|2022-01-20 00:43:20|1530.35|1514.35|1530.35|1514.35|1530.35|1514.35|1530.35|1514.35|1
1642639410000|2022-01-20 00:43:30|1530.25|1514.25|1529.5|1513.5|1530.25|1514.25|1529.5|1513.5|3
1642639430000|2022-01-20 00:43:50|1529.88|1513.88|1530.5|1514.5|1530.59|1514.59|1529.88|1513.88|6
1642639440000|2022-01-20 00:44:00|1530.2|1514.2|1529.5|1513.5|1530.2|1514.2|1529.5|1513.5|5
1642639450000|2022-01-20 00:44:10|1529.45|1513.45|1529.5|1513.5|1529.5|1513.5|1529.45|1513.45|2
1642639460000|2022-01-20 00:44:20|1529.48|1513.48|1529.44|1513.44|1529.5|1513.5|1529.35|1513.35|4
1642639470000|2022-01-20 00:44:30|1529.5|1513.5|1529.5|1513.5|1529.5|1513.5|1529.05|1513.05|4
1642639480000|2022-01-20 00:44:40|1529.72|1513.72|1531.39|1515.39|1531.41|1515.41|1529.5|1513.5|9
1642639490000|2022-01-20 00:44:50|1532|1516|1532.5|1516.5|1532.5|1516.5|1532|1516|4
1642639500000|2022-01-20 00:45:00|1532.55|1516.55|1532.4|1516.4|1532.55|1516.55|1532.4|1516.4|3
1642639510000|2022-01-20 00:45:10|1532.16|1516.16|1531|1515|1532.25|1516.25|1531|1515|11
1642639520000|2022-01-20 00:45:20|1531.5|1515.5|1531.72|1515.72|1532|1516|1531.5|1515.5|6
1642639530000|2022-01-20 00:45:30|1532|1516|1532|1516|1532|1516|1532|1516|1
1642639540000|2022-01-20 00:45:40|1531.89|1515.89|1532.75|1516.75|1532.83|1516.83|1531.7|1515.7|9
1642639550000|2022-01-20 00:45:50|1532.5|1516.5|1532.45|1516.45|1532.5|1516.5|1532.45|1516.45|2
1642639570000|2022-01-20 00:46:10|1532.35|1516.35|1532.35|1516.35|1532.35|1516.35|1532.35|1516.35|1
1642639580000|2022-01-20 00:46:20|1532.27|1516.27|1533|1517|1533|1517|1532.22|1516.22|7
1642639590000|2022-01-20 00:46:30|1533.5|1517.5|1533.5|1517.5|1533.5|1517.5|1533.5|1517.5|1
1642639610000|2022-01-20 00:46:50|1533.72|1517.72|1533.72|1517.72|1533.72|1517.72|1533.72|1517.72|1
1642639620000|2022-01-20 00:47:00|1533.5|1517.5|1533.5|1517.5|1533.9|1517.9|1533.5|1517.5|4
1642639630000|2022-01-20 00:47:10|1533|1517|1533|1517|1533|1517|1533|1517|1
1642639640000|2022-01-20 00:47:20|1533.1|1517.1|1533|1517|1533.1|1517.1|1533|1517|2
1642639650000|2022-01-20 00:47:30|1532.82|1516.82|1532.82|1516.82|1532.82|1516.82|1532.82|1516.82|1
1642639660000|2022-01-20 00:47:40|1533|1517|1533|1517|1533|1517|1533|1517|1
1642639700000|2022-01-20 00:48:20|1532.92|1516.92|1533.69|1517.69|1533.69|1517.69|1532.92|1516.92|8
1642639710000|2022-01-20 00:48:30|1534|1518|1534|1518|1534|1518|1534|1518|1
1642639720000|2022-01-20 00:48:40|1534.25|1518.25|1535|1519|1535|1519|1534.25|1518.25|3
1642639740000|2022-01-20 00:49:00|1535.4|1519.4|1535.82|1519.82|1535.82|1519.82|1535.4|1519.4|9
1642639750000|2022-01-20 00:49:10|1536.64|1520.64|1536.75|1520.75|1536.75|1520.75|1536.1|1520.1|4
1642639760000|2022-01-20 00:49:20|1536.65|1520.65|1536.75|1520.75|1537|1521|1536.65|1520.65|7
1642639770000|2022-01-20 00:49:30|1536.85|1520.85|1537.25|1521.25|1537.5|1521.5|1536.5|1520.5|5
1642639780000|2022-01-20 00:49:40|1537.17|1521.17|1537.17|1521.17|1537.17|1521.17|1537.17|1521.17|1
1642639790000|2022-01-20 00:49:50|1536.75|1520.75|1537.22|1521.22|1537.22|1521.22|1536.75|1520.75|3
1642639800000|2022-01-20 00:50:00|1536.92|1520.92|1536.92|1520.92|1536.92|1520.92|1536.92|1520.92|1
1642639810000|2022-01-20 00:50:10|1537.05|1521.05|1536.92|1520.92|1537.05|1521.05|1536.92|1520.92|2
1642639820000|2022-01-20 00:50:20|1536.5|1520.5|1537.05|1521.05|1537.05|1521.05|1536.5|1520.5|5
1642639840000|2022-01-20 00:50:40|1536.92|1520.92|1536.5|1520.5|1536.92|1520.92|1536.5|1520.5|2
1642639850000|2022-01-20 00:50:50|1536.82|1520.82|1536.79|1520.79|1536.82|1520.82|1536.5|1520.5|5
1642639860000|2022-01-20 00:51:00|1536.5|1520.5|1536.5|1520.5|1536.79|1520.79|1536.5|1520.5|3
1642639870000|2022-01-20 00:51:10|1536.15|1520.15|1536.05|1520.05|1536.15|1520.15|1535.87|1519.87|4
1642639880000|2022-01-20 00:51:20|1535.68|1519.68|1535.68|1519.68|1535.68|1519.68|1535.68|1519.68|1
1642639890000|2022-01-20 00:51:30|1535.5|1519.5|1533.5|1517.5|1535.5|1519.5|1533.5|1517.5|5
1642639900000|2022-01-20 00:51:40|1533|1517|1533|1517|1533|1517|1533|1517|1
1642639910000|2022-01-20 00:51:50|1532.82|1516.82|1532.5|1516.5|1533|1517|1532.5|1516.5|6
1642639920000|2022-01-20 00:52:00|1532.82|1516.82|1533|1517|1533|1517|1532.82|1516.82|2
1642639930000|2022-01-20 00:52:10|1533.01|1517.01|1532.92|1516.92|1533.01|1517.01|1532.92|1516.92|2
1642639940000|2022-01-20 00:52:20|1532.5|1516.5|1532.5|1516.5|1532.5|1516.5|1532.31|1516.31|5
1642639950000|2022-01-20 00:52:30|1533|1517|1532.5|1516.5|1533|1517|1532.5|1516.5|2
1642639970000|2022-01-20 00:52:50|1532.05|1516.05|1532.05|1516.05|1532.05|1516.05|1532.05|1516.05|1
1642639980000|2022-01-20 00:53:00|1532.49|1516.49|1532.92|1516.92|1532.95|1516.95|1532.49|1516.49|6
1642639990000|2022-01-20 00:53:10|1532.5|1516.5|1533.75|1517.75|1533.9|1517.9|1532.5|1516.5|6
1642640000000|2022-01-20 00:53:20|1534.35|1518.35|1534|1518|1534.35|1518.35|1534|1518|3
1642640010000|2022-01-20 00:53:30|1534.45|1518.45|1534|1518|1534.5|1518.5|1534|1518|8
1642640020000|2022-01-20 00:53:40|1534.1|1518.1|1534|1518|1534.1|1518.1|1534|1518|2
1642640030000|2022-01-20 00:53:50|1534.1|1518.1|1534.5|1518.5|1534.5|1518.5|1534.1|1518.1|2
1642640060000|2022-01-20 00:54:20|1534.94|1518.94|1535.5|1519.5|1535.75|1519.75|1534.94|1518.94|5
1642640070000|2022-01-20 00:54:30|1536|1520|1537.69|1521.69|1537.9|1521.9|1536|1520|11
1642640080000|2022-01-20 00:54:40|1537.72|1521.72|1537.79|1521.79|1538|1522|1537.72|1521.72|3
1642640090000|2022-01-20 00:54:50|1537.5|1521.5|1537.82|1521.82|1537.82|1521.82|1537.5|1521.5|5
1642640100000|2022-01-20 00:55:00|1537.5|1521.5|1537.84|1521.84|1537.84|1521.84|1537.5|1521.5|5
1642640110000|2022-01-20 00:55:10|1537.82|1521.82|1538.55|1522.55|1538.55|1522.55|1537.82|1521.82|6
1642640120000|2022-01-20 00:55:20|1538.5|1522.5|1538.5|1522.5|1538.5|1522.5|1538.5|1522.5|1
1642640130000|2022-01-20 00:55:30|1538.13|1522.13|1538|1522|1538.45|1522.45|1538|1522|4
1642640140000|2022-01-20 00:55:40|1538.18|1522.18|1538|1522|1538.35|1522.35|1538|1522|3
1642640160000|2022-01-20 00:56:00|1538.3|1522.3|1538.09|1522.09|1538.3|1522.3|1538.09|1522.09|2
1642640170000|2022-01-20 00:56:10|1537.85|1521.85|1539.75|1523.75|1539.75|1523.75|1537.5|1521.5|6
1642640180000|2022-01-20 00:56:20|1539.5|1523.5|1539.75|1523.75|1539.84|1523.84|1539.5|1523.5|6
1642640210000|2022-01-20 00:56:50|1539.5|1523.5|1539.5|1523.5|1539.5|1523.5|1539|1523|7
1642640240000|2022-01-20 00:57:20|1539.4|1523.4|1539.4|1523.4|1539.4|1523.4|1539.4|1523.4|1
1642640250000|2022-01-20 00:57:30|1539.34|1523.34|1538.49|1522.49|1539.34|1523.34|1538.49|1522.49|4
1642640260000|2022-01-20 00:57:40|1538.6|1522.6|1538|1522|1538.6|1522.6|1538|1522|4
1642640280000|2022-01-20 00:58:00|1537.5|1521.5|1536|1520|1537.5|1521.5|1536|1520|6
1642640290000|2022-01-20 00:58:10|1535.82|1519.82|1536.5|1520.5|1536.5|1520.5|1535.82|1519.82|4
1642640300000|2022-01-20 00:58:20|1536.85|1520.85|1538|1522|1538.45|1522.45|1536.85|1520.85|9
1642640330000|2022-01-20 00:58:50|1537.5|1521.5|1537.35|1521.35|1537.5|1521.5|1537.35|1521.35|2
1642640340000|2022-01-20 00:59:00|1536.85|1520.85|1536.5|1520.5|1536.85|1520.85|1536.5|1520.5|2
1642640350000|2022-01-20 00:59:10|1536.92|1520.92|1536.5|1520.5|1536.92|1520.92|1536.5|1520.5|2
1642640390000|2022-01-20 00:59:50|1537|1521|1537|1521|1537|1521|1537|1521|1
1642640400000|2022-01-20 01:00:00|1537.5|1521.5|1539|1523|1539|1523|1537.5|1521.5|9
1642640410000|2022-01-20 01:00:10|1539.5|1523.5|1538.5|1522.5|1539.7|1523.7|1538.5|1522.5|6
1642640420000|2022-01-20 01:00:20|1538|1522|1538|1522|1538|1522|1537.94|1521.94|3
1642640440000|2022-01-20 01:00:40|1537.94|1521.94|1538|1522|1538|1522|1537.5|1521.5|4
1642640450000|2022-01-20 01:00:50|1537.5|1521.5|1537.5|1521.5|1538|1522|1537.5|1521.5|3
1642640460000|2022-01-20 01:01:00|1537.37|1521.37|1537.37|1521.37|1537.37|1521.37|1537.37|1521.37|1
1642640470000|2022-01-20 01:01:10|1537.05|1521.05|1536|1520|1537.37|1521.37|1536|1520|5
1642640480000|2022-01-20 01:01:20|1536.09|1520.09|1535.92|1519.92|1536.09|1520.09|1535.5|1519.5|4
1642640490000|2022-01-20 01:01:30|1535.5|1519.5|1535.92|1519.92|1536|1520|1535.5|1519.5|6
1642640500000|2022-01-20 01:01:40|1535.5|1519.5|1535.92|1519.92|1535.92|1519.92|1535.5|1519.5|2
1642640510000|2022-01-20 01:01:50|1535.5|1519.5|1535.92|1519.92|1535.92|1519.92|1535.5|1519.5|2
1642640520000|2022-01-20 01:02:00|1535.82|1519.82|1535.82|1519.82|1535.82|1519.82|1535.82|1519.82|1
1642640540000|2022-01-20 01:02:20|1535.5|1519.5|1535.5|1519.5|1535.5|1519.5|1535.5|1519.5|1
1642640550000|2022-01-20 01:02:30|1535|1519|1535|1519|1535|1519|1535|1519|1
1642640560000|2022-01-20 01:02:40|1535.25|1519.25|1535.82|1519.82|1535.82|1519.82|1535.25|1519.25|4
1642640580000|2022-01-20 01:03:00|1536.01|1520.01|1536.62|1520.62|1536.7|1520.7|1536.01|1520.01|4
1642640590000|2022-01-20 01:03:10|1536.5|1520.5|1536.62|1520.62|1536.9|1520.9|1536.5|1520.5|3
1642640600000|2022-01-20 01:03:20|1536.72|1520.72|1537.75|1521.75|1538|1522|1536.5|1520.5|8
1642640610000|2022-01-20 01:03:30|1537.79|1521.79|1537.79|1521.79|1537.79|1521.79|1537.5|1521.5|3
1642640620000|2022-01-20 01:03:40|1537.5|1521.5|1538.3|1522.3|1538.5|1522.5|1537.5|1521.5|5
1642640630000|2022-01-20 01:03:50|1538|1522|1538.02|1522.02|1538.02|1522.02|1538|1522|2
1642640650000|2022-01-20 01:04:10|1537.92|1521.92|1537.92|1521.92|1537.92|1521.92|1537.92|1521.92|1
1642640660000|2022-01-20 01:04:20|1537.99|1521.99|1537.92|1521.92|1538|1522|1537.5|1521.5|4
1642640680000|2022-01-20 01:04:40|1538.04|1522.04|1537.5|1521.5|1538.2|1522.2|1537.5|1521.5|7
1642640700000|2022-01-20 01:05:00|1537.21|1521.21|1536|1520|1537.21|1521.21|1536|1520|4
1642640710000|2022-01-20 01:05:10|1535.5|1519.5|1533.5|1517.5|1535.5|1519.5|1533.5|1517.5|4
1642640720000|2022-01-20 01:05:20|1534.15|1518.15|1533.92|1517.92|1534.15|1518.15|1533.92|1517.92|2
1642640730000|2022-01-20 01:05:30|1533.5|1517.5|1533|1517|1533.5|1517.5|1533|1517|2
1642640740000|2022-01-20 01:05:40|1532.92|1516.92|1532.5|1516.5|1532.92|1516.92|1532.5|1516.5|2
1642640750000|2022-01-20 01:05:50|1532.82|1516.82|1532.82|1516.82|1533.06|1517.06|1532.5|1516.5|8
1642640760000|2022-01-20 01:06:00|1532.6|1516.6|1533.41|1517.41|1533.41|1517.41|1532.6|1516.6|5
1642640770000|2022-01-20 01:06:10|1533.47|1517.47|1533.92|1517.92|1534.2|1518.2|1533.47|1517.47|7
1642640780000|2022-01-20 01:06:20|1533.5|1517.5|1534.5|1518.5|1534.5|1518.5|1533.5|1517.5|2
1642640790000|2022-01-20 01:06:30|1534.2|1518.2|1534.75|1518.75|1534.75|1518.75|1534.2|1518.2|4
1642640800000|2022-01-20 01:06:40|1535|1519|1535.12|1519.12|1535.12|1519.12|1534.79|1518.79|4
1642640810000|2022-01-20 01:06:50|1534.94|1518.94|1535.5|1519.5|1535.5|1519.5|1534.94|1518.94|3
1642640820000|2022-01-20 01:07:00|1535.88|1519.88|1535.5|1519.5|1535.88|1519.88|1535.5|1519.5|2
1642640830000|2022-01-20 01:07:10|1535.59|1519.59|1535.88|1519.88|1535.88|1519.88|1535.5|1519.5|4
1642640840000|2022-01-20 01:07:20|1536.1|1520.1|1535.88|1519.88|1536.1|1520.1|1535.88|1519.88|2
1642640850000|2022-01-20 01:07:30|1536|1520|1536.46|1520.46|1536.46|1520.46|1535.96|1519.96|3
1642640860000|2022-01-20 01:07:40|1536.71|1520.71|1537.07|1521.07|1537.07|1521.07|1536.5|1520.5|7
1642640870000|2022-01-20 01:07:50|1537|1521|1538.5|1522.5|1538.57|1522.57|1537|1521|10
1642640880000|2022-01-20 01:08:00|1538.45|1522.45|1538.45|1522.45|1538.45|1522.45|1538.45|1522.45|1
1642640890000|2022-01-20 01:08:10|1538.5|1522.5|1538.5|1522.5|1538.8|1522.8|1538.5|1522.5|3
1642640900000|2022-01-20 01:08:20|1538.57|1522.57|1539.55|1523.55|1539.55|1523.55|1538.57|1522.57|3
1642640940000|2022-01-20 01:09:00|1539.6|1523.6|1539.35|1523.35|1539.6|1523.6|1539.25|1523.25|4
1642640950000|2022-01-20 01:09:10|1539.1|1523.1|1539.45|1523.45|1539.5|1523.5|1539.1|1523.1|5
1642640960000|2022-01-20 01:09:20|1539.55|1523.55|1539.56|1523.56|1539.56|1523.56|1539.5|1523.5|3
1642640970000|2022-01-20 01:09:30|1539.5|1523.5|1539.88|1523.88|1539.88|1523.88|1539.5|1523.5|2
1642640980000|2022-01-20 01:09:40|1539.61|1523.61|1539.61|1523.61|1539.61|1523.61|1539.61|1523.61|1
1642641000000|2022-01-20 01:10:00|1539.5|1523.5|1539.09|1523.09|1539.67|1523.67|1539.09|1523.09|8
1642641010000|2022-01-20 01:10:10|1539.19|1523.19|1539.09|1523.09|1539.19|1523.19|1539.09|1523.09|2
1642641020000|2022-01-20 01:10:20|1539.22|1523.22|1539.09|1523.09|1539.22|1523.22|1539.09|1523.09|2
1642641030000|2022-01-20 01:10:30|1538.5|1522.5|1538.24|1522.24|1538.5|1522.5|1538.24|1522.24|2
1642641040000|2022-01-20 01:10:40|1538.15|1522.15|1538.24|1522.24|1538.24|1522.24|1537.74|1521.74|3
1642641050000|2022-01-20 01:10:50|1538.5|1522.5|1538.42|1522.42|1538.5|1522.5|1538.28|1522.28|5
1642641060000|2022-01-20 01:11:00|1538.48|1522.48|1538.28|1522.28|1538.5|1522.5|1538.28|1522.28|5
1642641070000|2022-01-20 01:11:10|1537.78|1521.78|1536.2|1520.2|1537.78|1521.78|1536.2|1520.2|8
1642641080000|2022-01-20 01:11:20|1536.5|1520.5|1536.25|1520.25|1536.5|1520.5|1535.42|1519.42|10
1642641090000|2022-01-20 01:11:30|1536.08|1520.08|1536.75|1520.75|1536.76|1520.76|1536|1520|6
1642641100000|2022-01-20 01:11:40|1536.95|1520.95|1536.87|1520.87|1537.3|1521.3|1536.78|1520.78|9
1642641110000|2022-01-20 01:11:50|1536.78|1520.78|1536.59|1520.59|1536.87|1520.87|1536.55|1520.55|6
1642641120000|2022-01-20 01:12:00|1536.28|1520.28|1535.5|1519.5|1536.59|1520.59|1535.5|1519.5|9
1642641130000|2022-01-20 01:12:10|1535.53|1519.53|1535.43|1519.43|1535.53|1519.53|1535.43|1519.43|2
1642641140000|2022-01-20 01:12:20|1535.31|1519.31|1535.43|1519.43|1535.43|1519.43|1535.31|1519.31|2
1642641150000|2022-01-20 01:12:30|1535.53|1519.53|1534.65|1518.65|1535.53|1519.53|1534.51|1518.51|6
1642641160000|2022-01-20 01:12:40|1535.09|1519.09|1535.52|1519.52|1535.53|1519.53|1535.09|1519.09|4
1642641170000|2022-01-20 01:12:50|1535.5|1519.5|1535.52|1519.52|1535.52|1519.52|1535.5|1519.5|4
1642641180000|2022-01-20 01:13:00|1535.5|1519.5|1535.71|1519.71|1536|1520|1535.5|1519.5|6
1642641190000|2022-01-20 01:13:10|1536.3|1520.3|1535.84|1519.84|1536.5|1520.5|1535.84|1519.84|4
1642641200000|2022-01-20 01:13:20|1535.68|1519.68|1536|1520|1536|1520|1535.68|1519.68|2
1642641220000|2022-01-20 01:13:40|1535.5|1519.5|1535|1519|1535.5|1519.5|1535|1519|2
1642641230000|2022-01-20 01:13:50|1534.8|1518.8|1534|1518|1534.8|1518.8|1533.88|1517.88|4
1642641240000|2022-01-20 01:14:00|1533.5|1517.5|1532|1516|1533.5|1517.5|1532|1516|4
1642641250000|2022-01-20 01:14:10|1532.5|1516.5|1531.92|1515.92|1532.5|1516.5|1531.92|1515.92|2
1642641260000|2022-01-20 01:14:20|1532|1516|1531.72|1515.72|1532.35|1516.35|1531.72|1515.72|3
1642641270000|2022-01-20 01:14:30|1532|1516|1532.03|1516.03|1532.4|1516.4|1532|1516|5
1642641280000|2022-01-20 01:14:40|1531.9|1515.9|1531.82|1515.82|1531.92|1515.92|1531.5|1515.5|4
1642641300000|2022-01-20 01:15:00|1531.5|1515.5|1531.5|1515.5|1532|1516|1531.5|1515.5|7
1642641310000|2022-01-20 01:15:10|1531|1515|1531|1515|1531|1515|1531|1515|1
1642641330000|2022-01-20 01:15:30|1530.5|1514.5|1530.72|1514.72|1530.77|1514.77|1530.5|1514.5|4
1642641340000|2022-01-20 01:15:40|1530.5|1514.5|1530.17|1514.17|1530.5|1514.5|1530.13|1514.13|3
1642641350000|2022-01-20 01:15:50|1530.3|1514.3|1530|1514|1530.3|1514.3|1530|1514|3
1642641360000|2022-01-20 01:16:00|1529.92|1513.92|1529.25|1513.25|1529.92|1513.92|1529|1513|5
1642641370000|2022-01-20 01:16:10|1529.02|1513.02|1529.81|1513.81|1529.81|1513.81|1529.02|1513.02|6
1642641380000|2022-01-20 01:16:20|1529.96|1513.96|1529.97|1513.97|1530.5|1514.5|1529.92|1513.92|7
1642641390000|2022-01-20 01:16:30|1530.07|1514.07|1530.49|1514.49|1530.5|1514.5|1530.07|1514.07|5
1642641400000|2022-01-20 01:16:40|1530.47|1514.47|1530.49|1514.49|1530.49|1514.49|1530.47|1514.47|2
1642641410000|2022-01-20 01:16:50|1530.95|1514.95|1531|1515|1531.33|1515.33|1530.5|1514.5|5
1642641420000|2022-01-20 01:17:00|1530.9|1514.9|1530.9|1514.9|1530.9|1514.9|1530.5|1514.5|3
1642641430000|2022-01-20 01:17:10|1530.5|1514.5|1530.9|1514.9|1531|1515|1530.5|1514.5|7
1642641440000|2022-01-20 01:17:20|1531.26|1515.26|1530.9|1514.9|1531.26|1515.26|1530.5|1514.5|6
1642641450000|2022-01-20 01:17:30|1530.5|1514.5|1530.9|1514.9|1531|1515|1530.5|1514.5|3
1642641460000|2022-01-20 01:17:40|1530.99|1514.99|1531.5|1515.5|1531.5|1515.5|1530.79|1514.79|7
1642641470000|2022-01-20 01:17:50|1531.47|1515.47|1531.5|1515.5|1531.5|1515.5|1531.47|1515.47|2
1642641480000|2022-01-20 01:18:00|1531.57|1515.57|1532.33|1516.33|1532.33|1516.33|1531.5|1515.5|8
1642641490000|2022-01-20 01:18:10|1532.12|1516.12|1532.12|1516.12|1532.12|1516.12|1532.12|1516.12|1
1642641500000|2022-01-20 01:18:20|1532.62|1516.62|1532.62|1516.62|1532.62|1516.62|1532.5|1516.5|3
1642641510000|2022-01-20 01:18:30|1532.5|1516.5|1532.62|1516.62|1532.62|1516.62|1532.5|1516.5|2
1642641520000|2022-01-20 01:18:40|1532.5|1516.5|1532|1516|1532.5|1516.5|1532|1516|2
1642641530000|2022-01-20 01:18:50|1531.94|1515.94|1531.75|1515.75|1532|1516|1531.75|1515.75|3
1642641540000|2022-01-20 01:19:00|1532|1516|1531|1515|1532|1516|1531|1515|3
1642641550000|2022-01-20 01:19:10|1530.13|1514.13|1529|1513|1530.13|1514.13|1528.94|1512.94|7
1642641560000|2022-01-20 01:19:20|1528.81|1512.81|1528.5|1512.5|1528.81|1512.81|1528.5|1512.5|2
1642641570000|2022-01-20 01:19:30|1528|1512|1528.81|1512.81|1528.81|1512.81|1528|1512|3
1642641580000|2022-01-20 01:19:40|1528.5|1512.5|1529.5|1513.5|1529.5|1513.5|1528.5|1512.5|8
1642641590000|2022-01-20 01:19:50|1529.97|1513.97|1529|1513|1529.97|1513.97|1529|1513|8
1642641600000|2022-01-20 01:20:00|1528.81|1512.81|1529.5|1513.5|1529.5|1513.5|1528.81|1512.81|4
1642641610000|2022-01-20 01:20:10|1529.77|1513.77|1530.13|1514.13|1530.53|1514.53|1529.77|1513.77|3
1642641620000|2022-01-20 01:20:20|1530.06|1514.06|1530.07|1514.07|1530.13|1514.13|1529.97|1513.97|9
1642641630000|2022-01-20 01:20:30|1530.57|1514.57|1530|1514|1530.57|1514.57|1530|1514|5
1642641640000|2022-01-20 01:20:40|1529.5|1513.5|1529|1513|1529.5|1513.5|1529|1513|2
1642641650000|2022-01-20 01:20:50|1529.5|1513.5|1529.5|1513.5|1529.5|1513.5|1529.5|1513.5|1
1642641660000|2022-01-20 01:21:00|1529.65|1513.65|1529.5|1513.5|1529.65|1513.65|1529.5|1513.5|2
1642641670000|2022-01-20 01:21:10|1529.22|1513.22|1528.81|1512.81|1529.22|1513.22|1528.81|1512.81|3
1642641680000|2022-01-20 01:21:20|1528.86|1512.86|1529.5|1513.5|1529.5|1513.5|1528.81|1512.81|3
1642641700000|2022-01-20 01:21:40|1529.53|1513.53|1529.53|1513.53|1529.53|1513.53|1529.53|1513.53|1
1642641710000|2022-01-20 01:21:50|1528.82|1512.82|1529.06|1513.06|1529.12|1513.12|1528.82|1512.82|4
1642641720000|2022-01-20 01:22:00|1528.62|1512.62|1528.5|1512.5|1528.62|1512.62|1528.5|1512.5|2
1642641730000|2022-01-20 01:22:10|1528.11|1512.11|1528|1512|1528.11|1512.11|1528|1512|3
1642641740000|2022-01-20 01:22:20|1527.79|1511.79|1527.14|1511.14|1527.79|1511.79|1527.14|1511.14|5
1642641750000|2022-01-20 01:22:30|1527.18|1511.18|1527.05|1511.05|1527.18|1511.18|1527.05|1511.05|2
1642641770000|2022-01-20 01:22:50|1527.3|1511.3|1527.14|1511.14|1527.3|1511.3|1527.14|1511.14|2
1642641780000|2022-01-20 01:23:00|1527.02|1511.02|1526.64|1510.64|1527.02|1511.02|1526.6|1510.6|3
1642641790000|2022-01-20 01:23:10|1526.94|1510.94|1527.15|1511.15|1527.52|1511.52|1526.64|1510.64|8
1642641800000|2022-01-20 01:23:20|1527.02|1511.02|1526.64|1510.64|1527.02|1511.02|1526.5|1510.5|6
1642641810000|2022-01-20 01:23:30|1526.47|1510.47|1526.58|1510.58|1526.64|1510.64|1526.47|1510.47|3
1642641820000|2022-01-20 01:23:40|1526.6|1510.6|1526.64|1510.64|1526.65|1510.65|1526.6|1510.6|4
1642641830000|2022-01-20 01:23:50|1526.95|1510.95|1527|1511|1527|1511|1526.56|1510.56|5
1642641840000|2022-01-20 01:24:00|1527.03|1511.03|1526.6|1510.6|1527.03|1511.03|1526.44|1510.44|4
1642641850000|2022-01-20 01:24:10|1526.46|1510.46|1526.6|1510.6|1526.6|1510.6|1526.46|1510.46|2
1642641870000|2022-01-20 01:24:30|1526.39|1510.39|1526.39|1510.39|1526.39|1510.39|1526.39|1510.39|1
1642641880000|2022-01-20 01:24:40|1526.46|1510.46|1526.64|1510.64|1526.64|1510.64|1526.39|1510.39|6
1642641890000|2022-01-20 01:24:50|1526.56|1510.56|1526.33|1510.33|1526.56|1510.56|1526.2|1510.2|4
1642641900000|2022-01-20 01:25:00|1526.2|1510.2|1526.38|1510.38|1526.38|1510.38|1526.2|1510.2|3
1642641910000|2022-01-20 01:25:10|1525.8|1509.8|1525.75|1509.75|1525.8|1509.8|1525.75|1509.75|2
1642641920000|2022-01-20 01:25:20|1525.91|1509.91|1526|1510|1526.33|1510.33|1525.91|1509.91|7
1642641930000|2022-01-20 01:25:30|1525.75|1509.75|1525.27|1509.27|1525.75|1509.75|1525.27|1509.27|5
1642641940000|2022-01-20 01:25:40|1525.25|1509.25|1524.5|1508.5|1525.25|1509.25|1524.48|1508.48|5
1642641950000|2022-01-20 01:25:50|1525|1509|1525.15|1509.15|1525.44|1509.44|1524.5|1508.5|8
1642641960000|2022-01-20 01:26:00|1525.45|1509.45|1525.39|1509.39|1525.67|1509.67|1525.07|1509.07|7
1642641970000|2022-01-20 01:26:10|1525.37|1509.37|1524.64|1508.64|1525.37|1509.37|1524.64|1508.64|2
1642641980000|2022-01-20 01:26:20|1525.14|1509.14|1524.64|1508.64|1525.37|1509.37|1524.64|1508.64|4
1642641990000|2022-01-20 01:26:30|1524.5|1508.5|1524|1508|1524.5|1508.5|1524|1508|5
1642642000000|2022-01-20 01:26:40|1524.25|1508.25|1524|1508|1524.5|1508.5|1524|1508|6
1642642010000|2022-01-20 01:26:50|1524.22|1508.22|1524.22|1508.22|1524.5|1508.5|1524.22|1508.22|3
1642642020000|2022-01-20 01:27:00|1524|1508|1524.5|1508.5|1524.5|1508.5|1524|1508|4
1642642030000|2022-01-20 01:27:10|1524.46|1508.46|1524.35|1508.35|1524.46|1508.46|1524.35|1508.35|4
1642642060000|2022-01-20 01:27:40|1524.6|1508.6|1523.9|1507.9|1524.6|1508.6|1523.65|1507.65|3
1642642070000|2022-01-20 01:27:50|1523.65|1507.65|1523.65|1507.65|1524.17|1508.17|1523.65|1507.65|7
1642642090000|2022-01-20 01:28:10|1523.55|1507.55|1523|1507|1523.55|1507.55|1523|1507|2
1642642110000|2022-01-20 01:28:30|1522.79|1506.79|1522.79|1506.79|1522.88|1506.88|1522.79|1506.79|3
1642642120000|2022-01-20 01:28:40|1522.5|1506.5|1522.5|1506.5|1522.86|1506.86|1522.5|1506.5|7
1642642130000|2022-01-20 01:28:50|1522.61|1506.61|1522.61|1506.61|1522.61|1506.61|1522.61|1506.61|1
1642642140000|2022-01-20 01:29:00|1522.5|1506.5|1521.5|1505.5|1522.5|1506.5|1521.5|1505.5|6
1642642150000|2022-01-20 01:29:10|1521.44|1505.44|1521.47|1505.47|1521.47|1505.47|1521.44|1505.44|2
1642642160000|2022-01-20 01:29:20|1521.54|1505.54|1521.5|1505.5|1521.54|1505.54|1521.5|1505.5|2
1642642170000|2022-01-20 01:29:30|1521.6|1505.6|1521.49|1505.49|1521.6|1505.6|1521.49|1505.49|4
1642642180000|2022-01-20 01:29:40|1521.5|1505.5|1522.86|1506.86|1523.01|1507.01|1521.5|1505.5|7
1642642190000|2022-01-20 01:29:50|1523|1507|1522.73|1506.73|1523|1507|1522.5|1506.5|4
1642642200000|2022-01-20 01:30:00|1522.84|1506.84|1522.81|1506.81|1522.84|1506.84|1522.73|1506.73|4
1642642210000|2022-01-20 01:30:10|1522.73|1506.73|1524.79|1508.79|1524.79|1508.79|1522.73|1506.73|9
1642642220000|2022-01-20 01:30:20|1525.02|1509.02|1525.02|1509.02|1525.02|1509.02|1525.02|1509.02|1
1642642230000|2022-01-20 01:30:30|1524.94|1508.94|1524|1508|1524.94|1508.94|1524|1508|3
1642642240000|2022-01-20 01:30:40|1523.88|1507.88|1523.5|1507.5|1523.88|1507.88|1523.5|1507.5|4
1642642250000|2022-01-20 01:30:50|1523|1507|1523|1507|1523|1507|1523|1507|1
1642642260000|2022-01-20 01:31:00|1522.7|1506.7|1523|1507|1523|1507|1522.7|1506.7|3
1642642270000|2022-01-20 01:31:10|1523.01|1507.01|1522.53|1506.53|1523.05|1507.05|1522.53|1506.53|5
1642642280000|2022-01-20 01:31:20|1522.4|1506.4|1522.5|1506.5|1522.87|1506.87|1522.29|1506.29|6
1642642290000|2022-01-20 01:31:30|1523|1507|1522.24|1506.24|1523|1507|1521.94|1505.94|6
1642642300000|2022-01-20 01:31:40|1522.28|1506.28|1521.87|1505.87|1522.28|1506.28|1521.55|1505.55|10
1642642310000|2022-01-20 01:31:50|1521.77|1505.77|1521.59|1505.59|1521.77|1505.77|1521.5|1505.5|4
1642642320000|2022-01-20 01:32:00|1521.5|1505.5|1521.59|1505.59|1521.65|1505.65|1521.35|1505.35|7
1642642330000|2022-01-20 01:32:10|1521.65|1505.65|1521.58|1505.58|1521.65|1505.65|1521.5|1505.5|3
1642642340000|2022-01-20 01:32:20|1521.71|1505.71|1522.6|1506.6|1522.6|1506.6|1521.65|1505.65|6
1642642350000|2022-01-20 01:32:30|1522.5|1506.5|1522|1506|1522.6|1506.6|1521.35|1505.35|10
1642642360000|2022-01-20 01:32:40|1521.5|1505.5|1521.72|1505.72|1521.72|1505.72|1521.35|1505.35|5
1642642370000|2022-01-20 01:32:50|1521.65|1505.65|1522.69|1506.69|1522.69|1506.69|1521.65|1505.65|7
1642642380000|2022-01-20 01:33:00|1522.89|1506.89|1523.5|1507.5|1523.5|1507.5|1522.89|1506.89|3
1642642400000|2022-01-20 01:33:20|1523.47|1507.47|1523.5|1507.5|1523.5|1507.5|1523.47|1507.47|2
1642642410000|2022-01-20 01:33:30|1523.48|1507.48|1523.5|1507.5|1523.5|1507.5|1523.45|1507.45|3
1642642420000|2022-01-20 01:33:40|1523.45|1507.45|1522.74|1506.74|1523.45|1507.45|1522.74|1506.74|4
1642642440000|2022-01-20 01:34:00|1522.5|1506.5|1522.59|1506.59|1522.74|1506.74|1522.5|1506.5|5
1642642450000|2022-01-20 01:34:10|1522.5|1506.5|1522.5|1506.5|1522.5|1506.5|1522.5|1506.5|1
1642642460000|2022-01-20 01:34:20|1522.36|1506.36|1522|1506|1522.36|1506.36|1522|1506|5
1642642470000|2022-01-20 01:34:30|1521.5|1505.5|1521.5|1505.5|1521.5|1505.5|1521.5|1505.5|1
1642642480000|2022-01-20 01:34:40|1521.63|1505.63|1522.3|1506.3|1522.3|1506.3|1521.63|1505.63|3
1642642490000|2022-01-20 01:34:50|1522.39|1506.39|1522.63|1506.63|1522.63|1506.63|1522.3|1506.3|7
1642642500000|2022-01-20 01:35:00|1523.04|1507.04|1522.34|1506.34|1523.04|1507.04|1522.34|1506.34|8
1642642510000|2022-01-20 01:35:10|1522.52|1506.52|1522.2|1506.2|1522.64|1506.64|1522.2|1506.2|5
1642642520000|2022-01-20 01:35:20|1522.29|1506.29|1521.5|1505.5|1522.29|1506.29|1521.5|1505.5|5
1642642540000|2022-01-20 01:35:40|1521.86|1505.86|1522.5|1506.5|1522.5|1506.5|1521.86|1505.86|4
1642642560000|2022-01-20 01:36:00|1522.9|1506.9|1522.9|1506.9|1522.9|1506.9|1522.9|1506.9|1
1642642570000|2022-01-20 01:36:10|1523.14|1507.14|1525.5|1509.5|1525.5|1509.5|1523.14|1507.14|12
1642642600000|2022-01-20 01:36:40|1525.22|1509.22|1525|1509|1525.22|1509.22|1525|1509|2
1642642610000|2022-01-20 01:36:50|1524.82|1508.82|1524.82|1508.82|1524.82|1508.82|1524.82|1508.82|1
1642642620000|2022-01-20 01:37:00|1524.5|1508.5|1524.6|1508.6|1524.6|1508.6|1524.5|1508.5|2
1642642630000|2022-01-20 01:37:10|1524.5|1508.5|1524.92|1508.92|1525.07|1509.07|1524.28|1508.28|9
1642642640000|2022-01-20 01:37:20|1524.5|1508.5|1526.52|1510.52|1526.56|1510.56|1524.5|1508.5|9
1642642650000|2022-01-20 01:37:30|1526.45|1510.45|1526.5|1510.5|1526.56|1510.56|1526|1510|11
1642642660000|2022-01-20 01:37:40|1526.79|1510.79|1526.79|1510.79|1526.79|1510.79|1526.79|1510.79|1
1642642670000|2022-01-20 01:37:50|1527|1511|1527|1511|1527|1511|1527|1511|1
1642642680000|2022-01-20 01:38:00|1526.94|1510.94|1526.94|1510.94|1526.94|1510.94|1526.65|1510.65|3
1642642690000|2022-01-20 01:38:10|1526.65|1510.65|1527|1511|1527.07|1511.07|1526.65|1510.65|4
1642642710000|2022-01-20 01:38:30|1526.94|1510.94|1527.83|1511.83|1527.83|1511.83|1526.94|1510.94|11
1642642720000|2022-01-20 01:38:40|1527.57|1511.57|1527.65|1511.65|1527.93|1511.93|1527.5|1511.5|4
1642642730000|2022-01-20 01:38:50|1527.93|1511.93|1527.93|1511.93|1527.93|1511.93|1527.93|1511.93|1
1642642740000|2022-01-20 01:39:00|1528.01|1512.01|1527.5|1511.5|1528.01|1512.01|1527.5|1511.5|3
1642642750000|2022-01-20 01:39:10|1527.4|1511.4|1527.4|1511.4|1527.4|1511.4|1527.27|1511.27|3
1642642760000|2022-01-20 01:39:20|1527.27|1511.27|1527.93|1511.93|1527.93|1511.93|1527.27|1511.27|5
1642642770000|2022-01-20 01:39:30|1527.65|1511.65|1527.65|1511.65|1527.65|1511.65|1527.65|1511.65|1
1642642780000|2022-01-20 01:39:40|1527.75|1511.75|1527.63|1511.63|1527.75|1511.75|1527.63|1511.63|2
1642642790000|2022-01-20 01:39:50|1527.5|1511.5|1529.69|1513.69|1529.69|1513.69|1527.5|1511.5|11
1642642800000|2022-01-20 01:40:00|1530|1514|1529.75|1513.75|1530|1514|1529.5|1513.5|9
1642642810000|2022-01-20 01:40:10|1529.5|1513.5|1529.69|1513.69|1529.75|1513.75|1529.5|1513.5|5
1642642820000|2022-01-20 01:40:20|1529.19|1513.19|1528|1512|1529.19|1513.19|1528|1512|4
1642642830000|2022-01-20 01:40:30|1527.9|1511.9|1527|1511|1527.9|1511.9|1527|1511|3
1642642850000|2022-01-20 01:40:50|1527.06|1511.06|1527.5|1511.5|1527.5|1511.5|1526.65|1510.65|5
1642642870000|2022-01-20 01:41:10|1527.65|1511.65|1527.5|1511.5|1527.65|1511.65|1527.5|1511.5|4
1642642880000|2022-01-20 01:41:20|1527.6|1511.6|1527.5|1511.5|1527.75|1511.75|1527.5|1511.5|4
1642642890000|2022-01-20 01:41:30|1527.98|1511.98|1528.56|1512.56|1528.6|1512.6|1527.98|1511.98|9
1642642900000|2022-01-20 01:41:40|1528.5|1512.5|1528.46|1512.46|1528.56|1512.56|1528.46|1512.46|9
1642642910000|2022-01-20 01:41:50|1528.56|1512.56|1528.56|1512.56|1528.56|1512.56|1528.56|1512.56|1
1642642920000|2022-01-20 01:42:00|1528.5|1512.5|1528.56|1512.56|1528.56|1512.56|1528.5|1512.5|4
1642642930000|2022-01-20 01:42:10|1528.6|1512.6|1529|1513|1529|1513|1528.6|1512.6|2
1642642940000|2022-01-20 01:42:20|1528.89|1512.89|1529.5|1513.5|1529.5|1513.5|1528.8|1512.8|3
1642642950000|2022-01-20 01:42:30|1529.75|1513.75|1529.75|1513.75|1529.75|1513.75|1529.75|1513.75|1
1642642960000|2022-01-20 01:42:40|1530.07|1514.07|1531.69|1515.69|1531.69|1515.69|1530|1514|11
1642642980000|2022-01-20 01:43:00|1531.9|1515.9|1531.9|1515.9|1531.9|1515.9|1531.9|1515.9|1
1642642990000|2022-01-20 01:43:10|1531.5|1515.5|1531.9|1515.9|1531.9|1515.9|1531.5|1515.5|2
1642643000000|2022-01-20 01:43:20|1531.72|1515.72|1531.72|1515.72|1532|1516|1531.72|1515.72|3
1642643010000|2022-01-20 01:43:30|1532|1516|1532|1516|1532|1516|1532|1516|1
1642643020000|2022-01-20 01:43:40|1532.5|1516.5|1532.5|1516.5|1532.5|1516.5|1532.5|1516.5|1
1642643040000|2022-01-20 01:44:00|1532.72|1516.72|1532.79|1516.79|1532.79|1516.79|1532.72|1516.72|2
1642643050000|2022-01-20 01:44:10|1532.5|1516.5|1532.62|1516.62|1533.02|1517.02|1532.5|1516.5|4
1642643060000|2022-01-20 01:44:20|1532.67|1516.67|1532.5|1516.5|1533.02|1517.02|1532.5|1516.5|15
1642643070000|2022-01-20 01:44:30|1532.9|1516.9|1532.9|1516.9|1532.9|1516.9|1532.9|1516.9|1
1642643080000|2022-01-20 01:44:40|1532.5|1516.5|1532.5|1516.5|1532.5|1516.5|1532.5|1516.5|1
1642643100000|2022-01-20 01:45:00|1532.85|1516.85|1533.25|1517.25|1533.35|1517.35|1532.85|1516.85|4
1642643120000|2022-01-20 01:45:20|1532.85|1516.85|1533.5|1517.5|1533.5|1517.5|1532.85|1516.85|2
1642643130000|2022-01-20 01:45:30|1533.79|1517.79|1534.37|1518.37|1534.37|1518.37|1533.5|1517.5|6
1642643140000|2022-01-20 01:45:40|1534.58|1518.58|1534.8|1518.8|1534.92|1518.92|1534.58|1518.58|7
1642643150000|2022-01-20 01:45:50|1534.67|1518.67|1534.63|1518.63|1534.67|1518.67|1534.63|1518.63|2
1642643160000|2022-01-20 01:46:00|1534.73|1518.73|1534.64|1518.64|1534.73|1518.73|1534.64|1518.64|3
1642643170000|2022-01-20 01:46:10|1534.67|1518.67|1534.79|1518.79|1535.12|1519.12|1534.64|1518.64|9
1642643180000|2022-01-20 01:46:20|1535.12|1519.12|1534.8|1518.8|1535.24|1519.24|1534.67|1518.67|5
1642643190000|2022-01-20 01:46:30|1534.67|1518.67|1534.5|1518.5|1534.67|1518.67|1534.5|1518.5|2
1642643200000|2022-01-20 01:46:40|1534.6|1518.6|1534.6|1518.6|1534.6|1518.6|1534.5|1518.5|3
1642643210000|2022-01-20 01:46:50|1534.67|1518.67|1533.5|1517.5|1534.67|1518.67|1533.5|1517.5|4
1642643220000|2022-01-20 01:47:00|1533.13|1517.13|1533.13|1517.13|1533.4|1517.4|1533.13|1517.13|4
1642643230000|2022-01-20 01:47:10|1533.3|1517.3|1533.11|1517.11|1533.3|1517.3|1533.11|1517.11|2
1642643240000|2022-01-20 01:47:20|1533|1517|1530.92|1514.92|1533|1517|1530.92|1514.92|10
1642643250000|2022-01-20 01:47:30|1531.25|1515.25|1531.9|1515.9|1532.3|1516.3|1531.25|1515.25|6
1642643260000|2022-01-20 01:47:40|1531.79|1515.79|1531.79|1515.79|1531.79|1515.79|1531.79|1515.79|1
1642643270000|2022-01-20 01:47:50|1532|1516|1531.9|1515.9|1532|1516|1531.9|1515.9|2
1642643280000|2022-01-20 01:48:00|1531.74|1515.74|1530.8|1514.8|1531.74|1515.74|1530.8|1514.8|5
1642643290000|2022-01-20 01:48:10|1530.91|1514.91|1531.02|1515.02|1531.21|1515.21|1530.5|1514.5|9
1642643320000|2022-01-20 01:48:40|1530.71|1514.71|1530.5|1514.5|1530.71|1514.71|1530.44|1514.44|3
1642643330000|2022-01-20 01:48:50|1530.13|1514.13|1530.13|1514.13|1530.63|1514.63|1530.13|1514.13|3
1642643340000|2022-01-20 01:49:00|1530.1|1514.1|1529|1513|1530.1|1514.1|1529|1513|6
1642643350000|2022-01-20 01:49:10|1529.03|1513.03|1528.92|1512.92|1529.03|1513.03|1528.92|1512.92|2
1642643360000|2022-01-20 01:49:20|1528.5|1512.5|1528|1512|1528.75|1512.75|1528|1512|4
1642643370000|2022-01-20 01:49:30|1527.91|1511.91|1527.25|1511.25|1527.91|1511.91|1527.1|1511.1|4
1642643380000|2022-01-20 01:49:40|1527.1|1511.1|1527.45|1511.45|1527.7|1511.7|1526.99|1510.99|6
1642643400000|2022-01-20 01:50:00|1527.92|1511.92|1527|1511|1527.92|1511.92|1527|1511|8
1642643410000|2022-01-20 01:50:10|1527.2|1511.2|1526.9|1510.9|1527.2|1511.2|1526.9|1510.9|5
1642643420000|2022-01-20 01:50:20|1527|1511|1527|1511|1527|1511|1526.9|1510.9|3
1642643430000|2022-01-20 01:50:30|1526.9|1510.9|1526.9|1510.9|1526.9|1510.9|1526.9|1510.9|1
1642643450000|2022-01-20 01:50:50|1527|1511|1527.4|1511.4|1527.9|1511.9|1527|1511|5
1642643460000|2022-01-20 01:51:00|1527.5|1511.5|1527.5|1511.5|1527.65|1511.65|1527.5|1511.5|3
1642643470000|2022-01-20 01:51:10|1527.55|1511.55|1527.97|1511.97|1528|1512|1527.5|1511.5|7
1642643480000|2022-01-20 01:51:20|1528|1512|1528.5|1512.5|1528.58|1512.58|1528|1512|4
1642643490000|2022-01-20 01:51:30|1528.62|1512.62|1528.62|1512.62|1528.62|1512.62|1528.62|1512.62|1
1642643500000|2022-01-20 01:51:40|1528.5|1512.5|1530.75|1514.75|1531.15|1515.15|1528.5|1512.5|8
1642643510000|2022-01-20 01:51:50|1531.06|1515.06|1531.15|1515.15|1531.15|1515.15|1530.5|1514.5|7
1642643520000|2022-01-20 01:52:00|1531.1|1515.1|1531|1515|1531.5|1515.5|1531|1515|4
1642643530000|2022-01-20 01:52:10|1530.91|1514.91|1530.25|1514.25|1530.91|1514.91|1530.25|1514.25|3
1642643540000|2022-01-20 01:52:20|1530.47|1514.47|1530.5|1514.5|1530.5|1514.5|1530.25|1514.25|3
1642643560000|2022-01-20 01:52:40|1530.75|1514.75|1531.53|1515.53|1531.56|1515.56|1530.75|1514.75|3
1642643570000|2022-01-20 01:52:50|1531.5|1515.5|1531.5|1515.5|1531.8|1515.8|1531.5|1515.5|4
1642643580000|2022-01-20 01:53:00|1531.96|1515.96|1532.72|1516.72|1532.72|1516.72|1531.96|1515.96|5
1642643590000|2022-01-20 01:53:10|1533.4|1517.4|1533.29|1517.29|1533.4|1517.4|1533.29|1517.29|2
1642643600000|2022-01-20 01:53:20|1533|1517|1533|1517|1533|1517|1533|1517|1
1642643610000|2022-01-20 01:53:30|1532.9|1516.9|1532.65|1516.65|1532.9|1516.9|1532.65|1516.65|2
1642643620000|2022-01-20 01:53:40|1533|1517|1533|1517|1533|1517|1533|1517|1
1642643640000|2022-01-20 01:54:00|1533.06|1517.06|1533.06|1517.06|1533.06|1517.06|1533.06|1517.06|1
1642643660000|2022-01-20 01:54:20|1533|1517|1532.29|1516.29|1533|1517|1532.29|1516.29|3
1642643670000|2022-01-20 01:54:30|1532|1516|1532.29|1516.29|1532.29|1516.29|1532|1516|2
1642643680000|2022-01-20 01:54:40|1532.08|1516.08|1532.63|1516.63|1532.63|1516.63|1532.08|1516.08|5
1642643690000|2022-01-20 01:54:50|1532.59|1516.59|1532.59|1516.59|1532.63|1516.63|1532.59|1516.59|3
1642643700000|2022-01-20 01:55:00|1532.29|1516.29|1532.5|1516.5|1532.5|1516.5|1532.25|1516.25|4
1642643730000|2022-01-20 01:55:30|1531.85|1515.85|1532.3|1516.3|1532.3|1516.3|1531.85|1515.85|2
1642643740000|2022-01-20 01:55:40|1532.52|1516.52|1532.4|1516.4|1532.52|1516.52|1532.4|1516.4|2
1642643750000|2022-01-20 01:55:50|1532.6|1516.6|1532.72|1516.72|1532.72|1516.72|1532.6|1516.6|2
1642643760000|2022-01-20 01:56:00|1532.6|1516.6|1532.38|1516.38|1532.69|1516.69|1532.38|1516.38|4
1642643770000|2022-01-20 01:56:10|1532.2|1516.2|1531|1515|1532.38|1516.38|1531|1515|10
1642643780000|2022-01-20 01:56:20|1531.22|1515.22|1530.85|1514.85|1531.22|1515.22|1530.5|1514.5|5
1642643790000|2022-01-20 01:56:30|1531.5|1515.5|1531.5|1515.5|1531.5|1515.5|1531.5|1515.5|1
1642643800000|2022-01-20 01:56:40|1531.88|1515.88|1531.88|1515.88|1531.88|1515.88|1531.88|1515.88|1
1642643820000|2022-01-20 01:57:00|1531.95|1515.95|1532.66|1516.66|1532.69|1516.69|1531.95|1515.95|7
1642643840000|2022-01-20 01:57:20|1532.9|1516.9|1532.74|1516.74|1532.9|1516.9|1532.74|1516.74|2
1642643850000|2022-01-20 01:57:30|1532.79|1516.79|1533.5|1517.5|1533.5|1517.5|1532.79|1516.79|3
1642643860000|2022-01-20 01:57:40|1533.87|1517.87|1533.75|1517.75|1533.87|1517.87|1533.5|1517.5|4
1642643870000|2022-01-20 01:57:50|1533.5|1517.5|1533.88|1517.88|1533.88|1517.88|1533.5|1517.5|3
1642643880000|2022-01-20 01:58:00|1534.01|1518.01|1533.88|1517.88|1534.01|1518.01|1533.88|1517.88|2
1642643890000|2022-01-20 01:58:10|1534.17|1518.17|1534.26|1518.26|1534.57|1518.57|1533.74|1517.74|4
1642643900000|2022-01-20 01:58:20|1534.51|1518.51|1534.61|1518.61|1534.61|1518.61|1534.07|1518.07|5
1642643910000|2022-01-20 01:58:30|1534.64|1518.64|1534.67|1518.67|1534.67|1518.67|1534.64|1518.64|2
1642643920000|2022-01-20 01:58:40|1534.5|1518.5|1534.5|1518.5|1534.5|1518.5|1534.5|1518.5|1
1642643930000|2022-01-20 01:58:50|1534.64|1518.64|1534.63|1518.63|1534.64|1518.64|1534.63|1518.63|4
1642643940000|2022-01-20 01:59:00|1534.6|1518.6|1534.6|1518.6|1534.6|1518.6|1534.6|1518.6|1
1642643960000|2022-01-20 01:59:20|1534.67|1518.67|1535.5|1519.5|1535.75|1519.75|1534.6|1518.6|7
1642643970000|2022-01-20 01:59:30|1535.84|1519.84|1536.03|1520.03|1536.03|1520.03|1535.84|1519.84|2
1642643980000|2022-01-20 01:59:40|1535.95|1519.95|1536.94|1520.94|1536.94|1520.94|1535.95|1519.95|3
1642643990000|2022-01-20 01:59:50|1537.08|1521.08|1537.5|1521.5|1537.9|1521.9|1537.08|1521.08|5
1642644000000|2022-01-20 02:00:00|1537.95|1521.95|1539|1523|1539|1523|1537.5|1521.5|6
1642644010000|2022-01-20 02:00:10|1538.65|1522.65|1539.79|1523.79|1540.2|1524.2|1538.65|1522.65|7
1642644020000|2022-01-20 02:00:20|1539.5|1523.5|1539.5|1523.5|1540.55|1524.55|1539.5|1523.5|4
1642644040000|2022-01-20 02:00:40|1540|1524|1540.75|1524.75|1540.75|1524.75|1540|1524|4
1642644050000|2022-01-20 02:00:50|1541.02|1525.02|1541.02|1525.02|1541.02|1525.02|1541.02|1525.02|1
1642644060000|2022-01-20 02:01:00|1540.98|1524.98|1540.5|1524.5|1540.98|1524.98|1540.5|1524.5|3
1642644070000|2022-01-20 02:01:10|1540.65|1524.65|1541.5|1525.5|1541.5|1525.5|1540.65|1524.65|2
1642644080000|2022-01-20 02:01:20|1541.65|1525.65|1542.48|1526.48|1542.48|1526.48|1541.65|1525.65|7
1642644090000|2022-01-20 02:01:30|1542.5|1526.5|1542.48|1526.48|1542.5|1526.5|1542.48|1526.48|2
1642644130000|2022-01-20 02:02:10|1542.28|1526.28|1541.47|1525.47|1542.28|1526.28|1541.47|1525.47|5
1642644140000|2022-01-20 02:02:20|1541.45|1525.45|1541.44|1525.44|1541.5|1525.5|1541.44|1525.44|4
1642644150000|2022-01-20 02:02:30|1541.5|1525.5|1541.93|1525.93|1541.93|1525.93|1541.5|1525.5|2
1642644160000|2022-01-20 02:02:40|1542.22|1526.22|1542.48|1526.48|1542.48|1526.48|1542.22|1526.22|4
1642644170000|2022-01-20 02:02:50|1543.4|1527.4|1543.5|1527.5|1544|1528|1543.4|1527.4|8
1642644180000|2022-01-20 02:03:00|1543|1527|1542.25|1526.25|1543|1527|1541.6|1525.6|10
1642644190000|2022-01-20 02:03:10|1541.93|1525.93|1542.43|1526.43|1542.43|1526.43|1541.93|1525.93|7
1642644200000|2022-01-20 02:03:20|1543|1527|1543|1527|1543|1527|1542.5|1526.5|10
1642644210000|2022-01-20 02:03:30|1543.07|1527.07|1543|1527|1543.07|1527.07|1543|1527|2
1642644220000|2022-01-20 02:03:40|1543.06|1527.06|1542|1526|1543.06|1527.06|1542|1526|9
1642644240000|2022-01-20 02:04:00|1541.5|1525.5|1541.88|1525.88|1541.96|1525.96|1541.5|1525.5|3
1642644250000|2022-01-20 02:04:10|1541.5|1525.5|1541.88|1525.88|1541.88|1525.88|1541.5|1525.5|8
1642644260000|2022-01-20 02:04:20|1541.5|1525.5|1541.88|1525.88|1541.88|1525.88|1541.5|1525.5|6
1642644270000|2022-01-20 02:04:30|1541.5|1525.5|1542.1|1526.1|1542.5|1526.5|1541.5|1525.5|7
1642644280000|2022-01-20 02:04:40|1542.27|1526.27|1543.4|1527.4|1543.4|1527.4|1542.27|1526.27|6
1642644290000|2022-01-20 02:04:50|1544|1528|1544.5|1528.5|1544.5|1528.5|1543.88|1527.88|4
1642644300000|2022-01-20 02:05:00|1544.45|1528.45|1544.5|1528.5|1544.77|1528.77|1544.45|1528.45|4
1642644310000|2022-01-20 02:05:10|1544|1528|1544|1528|1544|1528|1544|1528|1
1642644320000|2022-01-20 02:05:20|1543.75|1527.75|1543.09|1527.09|1543.75|1527.75|1543.09|1527.09|3
1642644330000|2022-01-20 02:05:30|1543.18|1527.18|1543.03|1527.03|1543.25|1527.25|1542.5|1526.5|10
1642644340000|2022-01-20 02:05:40|1543.15|1527.15|1542.93|1526.93|1543.15|1527.15|1542.9|1526.9|4
1642644350000|2022-01-20 02:05:50|1542.65|1526.65|1543|1527|1543|1527|1542.65|1526.65|3
1642644360000|2022-01-20 02:06:00|1542.5|1526.5|1542.5|1526.5|1542.5|1526.5|1542.5|1526.5|1
1642644370000|2022-01-20 02:06:10|1543|1527|1542.7|1526.7|1543|1527|1542.5|1526.5|5
1642644380000|2022-01-20 02:06:20|1542.8|1526.8|1542.92|1526.92|1543.01|1527.01|1542.8|1526.8|4
1642644390000|2022-01-20 02:06:30|1543|1527|1542.92|1526.92|1543|1527|1542.5|1526.5|4
1642644400000|2022-01-20 02:06:40|1542.5|1526.5|1542.5|1526.5|1542.5|1526.5|1542.5|1526.5|1
1642644420000|2022-01-20 02:07:00|1542.8|1526.8|1542.78|1526.78|1542.8|1526.8|1542.78|1526.78|2
1642644430000|2022-01-20 02:07:10|1543|1527|1542.83|1526.83|1543|1527|1542.83|1526.83|2
1642644440000|2022-01-20 02:07:20|1542.63|1526.63|1542.63|1526.63|1542.63|1526.63|1542.63|1526.63|1
1642644450000|2022-01-20 02:07:30|1542.58|1526.58|1543.5|1527.5|1543.51|1527.51|1542.58|1526.58|5
1642644460000|2022-01-20 02:07:40|1543.75|1527.75|1544.75|1528.75|1545|1529|1543.75|1527.75|7
1642644470000|2022-01-20 02:07:50|1544.5|1528.5|1544.5|1528.5|1544.5|1528.5|1544.5|1528.5|1
1642644480000|2022-01-20 02:08:00|1544.35|1528.35|1544.4|1528.4|1544.65|1528.65|1543.87|1527.87|5
1642644490000|2022-01-20 02:08:10|1544.48|1528.48|1544.5|1528.5|1544.5|1528.5|1544.16|1528.16|7
1642644530000|2022-01-20 02:08:50|1544.45|1528.45|1544.45|1528.45|1544.45|1528.45|1544.45|1528.45|1
1642644540000|2022-01-20 02:09:00|1544|1528|1543.5|1527.5|1544|1528|1543.5|1527.5|2
1642644550000|2022-01-20 02:09:10|1543|1527|1542.5|1526.5|1543|1527|1542.5|1526.5|2
1642644560000|2022-01-20 02:09:20|1542.35|1526.35|1542.5|1526.5|1542.6|1526.6|1542.23|1526.23|13
1642644570000|2022-01-20 02:09:30|1542.58|1526.58|1541.95|1525.95|1542.68|1526.68|1541.95|1525.95|5
1642644580000|2022-01-20 02:09:40|1541.85|1525.85|1541.63|1525.63|1541.85|1525.85|1541.6|1525.6|4
1642644590000|2022-01-20 02:09:50|1541.5|1525.5|1541.5|1525.5|1541.68|1525.68|1541.5|1525.5|3
1642644600000|2022-01-20 02:10:00|1541.65|1525.65|1541.45|1525.45|1541.65|1525.65|1541.45|1525.45|3
1642644610000|2022-01-20 02:10:10|1541.5|1525.5|1542.2|1526.2|1542.2|1526.2|1541.5|1525.5|3
1642644620000|2022-01-20 02:10:20|1542.5|1526.5|1542.55|1526.55|1542.58|1526.58|1542.4|1526.4|6
1642644630000|2022-01-20 02:10:30|1542.8|1526.8|1542.8|1526.8|1542.8|1526.8|1542.8|1526.8|1
1642644640000|2022-01-20 02:10:40|1542.95|1526.95|1542.95|1526.95|1542.95|1526.95|1542.95|1526.95|1
1642644650000|2022-01-20 02:10:50|1543.45|1527.45|1544.46|1528.46|1544.48|1528.48|1543.45|1527.45|13
1642644660000|2022-01-20 02:11:00|1544.48|1528.48|1544.5|1528.5|1545.09|1529.09|1544.46|1528.46|12
1642644670000|2022-01-20 02:11:10|1544.59|1528.59|1544|1528|1544.59|1528.59|1544|1528|4
1642644680000|2022-01-20 02:11:20|1543.5|1527.5|1543|1527|1543.5|1527.5|1542.55|1526.55|4
1642644720000|2022-01-20 02:12:00|1542.5|1526.5|1542.15|1526.15|1542.5|1526.5|1542.15|1526.15|2
1642644730000|2022-01-20 02:12:10|1542|1526|1542|1526|1542|1526|1542|1526|1
1642644740000|2022-01-20 02:12:20|1542.21|1526.21|1543.68|1527.68|1543.75|1527.75|1542.21|1526.21|7
1642644750000|2022-01-20 02:12:30|1543.66|1527.66|1543.47|1527.47|1543.66|1527.66|1543.47|1527.47|2
1642644760000|2022-01-20 02:12:40|1543.49|1527.49|1543.75|1527.75|1544|1528|1543.47|1527.47|6
1642644770000|2022-01-20 02:12:50|1543.81|1527.81|1543.93|1527.93|1543.93|1527.93|1543.5|1527.5|3
1642644780000|2022-01-20 02:13:00|1544.45|1528.45|1543.5|1527.5|1544.45|1528.45|1543.38|1527.38|8
1642644790000|2022-01-20 02:13:10|1543.23|1527.23|1543.75|1527.75|1543.75|1527.75|1543.23|1527.23|3
1642644820000|2022-01-20 02:13:40|1543.5|1527.5|1543.31|1527.31|1543.75|1527.75|1543.31|1527.31|5
1642644830000|2022-01-20 02:13:50|1543.17|1527.17|1543|1527|1543.17|1527.17|1543|1527|4
1642644840000|2022-01-20 02:14:00|1542.5|1526.5|1542.64|1526.64|1542.64|1526.64|1542.5|1526.5|2
1642644850000|2022-01-20 02:14:10|1542.35|1526.35|1542.3|1526.3|1542.35|1526.35|1541.8|1525.8|6
1642644860000|2022-01-20 02:14:20|1542.2|1526.2|1542.66|1526.66|1542.9|1526.9|1541.5|1525.5|7
1642644870000|2022-01-20 02:14:30|1542.5|1526.5|1542.34|1526.34|1542.66|1526.66|1542.34|1526.34|4
1642644880000|2022-01-20 02:14:40|1542.18|1526.18|1542.19|1526.19|1542.5|1526.5|1541.6|1525.6|7
1642644890000|2022-01-20 02:14:50|1542.18|1526.18|1541.5|1525.5|1542.4|1526.4|1541.5|1525.5|5
1642644900000|2022-01-20 02:15:00|1541|1525|1540.5|1524.5|1541|1525|1540.5|1524.5|2
1642644910000|2022-01-20 02:15:10|1540|1524|1540|1524|1540|1524|1540|1524|1
1642644940000|2022-01-20 02:15:40|1539.5|1523.5|1539.5|1523.5|1539.5|1523.5|1539.5|1523.5|1
1642644970000|2022-01-20 02:16:10|1539.35|1523.35|1538.9|1522.9|1539.35|1523.35|1538.9|1522.9|2
1642644980000|2022-01-20 02:16:20|1538.5|1522.5|1537.5|1521.5|1538.5|1522.5|1537.45|1521.45|4
1642644990000|2022-01-20 02:16:30|1537.57|1521.57|1538|1522|1538|1522|1537.5|1521.5|6
1642645000000|2022-01-20 02:16:40|1537.5|1521.5|1537.5|1521.5|1538|1522|1537.39|1521.39|5
1642645010000|2022-01-20 02:16:50|1537.01|1521.01|1537.64|1521.64|1537.64|1521.64|1537.01|1521.01|4
1642645020000|2022-01-20 02:17:00|1537.5|1521.5|1537.5|1521.5|1537.5|1521.5|1537.5|1521.5|1
1642645030000|2022-01-20 02:17:10|1537.69|1521.69|1537.5|1521.5|1537.69|1521.69|1537.39|1521.39|4
1642645040000|2022-01-20 02:17:20|1537.3|1521.3|1537.5|1521.5|1537.52|1521.52|1537.27|1521.27|6
1642645050000|2022-01-20 02:17:30|1537.41|1521.41|1537.41|1521.41|1537.41|1521.41|1537.41|1521.41|1
1642645060000|2022-01-20 02:17:40|1537.5|1521.5|1537.58|1521.58|1537.72|1521.72|1537.5|1521.5|4
1642645070000|2022-01-20 02:17:50|1537.5|1521.5|1537.56|1521.56|1537.56|1521.56|1537.5|1521.5|2
1642645080000|2022-01-20 02:18:00|1537.5|1521.5|1537|1521|1537.5|1521.5|1537|1521|4
1642645090000|2022-01-20 02:18:10|1537.5|1521.5|1537.36|1521.36|1537.5|1521.5|1537.24|1521.24|4
1642645100000|2022-01-20 02:18:20|1537.35|1521.35|1537.5|1521.5|1537.84|1521.84|1537.35|1521.35|8
1642645110000|2022-01-20 02:18:30|1537.41|1521.41|1537.73|1521.73|1537.73|1521.73|1537.33|1521.33|4
1642645120000|2022-01-20 02:18:40|1538.25|1522.25|1538.79|1522.79|1539|1523|1538.25|1522.25|4
1642645130000|2022-01-20 02:18:50|1538.85|1522.85|1538.78|1522.78|1538.85|1522.85|1538.78|1522.78|3
1642645140000|2022-01-20 02:19:00|1538.85|1522.85|1537.88|1521.88|1538.85|1522.85|1537.88|1521.88|8
1642645150000|2022-01-20 02:19:10|1537.5|1521.5|1537.88|1521.88|1538|1522|1537.5|1521.5|3
1642645160000|2022-01-20 02:19:20|1537.5|1521.5|1537.5|1521.5|1537.88|1521.88|1537.23|1521.23|6
1642645170000|2022-01-20 02:19:30|1537.16|1521.16|1538.13|1522.13|1538.13|1522.13|1537.16|1521.16|7
1642645180000|2022-01-20 02:19:40|1537.88|1521.88|1537.88|1521.88|1537.88|1521.88|1537.63|1521.63|3
1642645190000|2022-01-20 02:19:50|1537.63|1521.63|1537.88|1521.88|1537.88|1521.88|1537.63|1521.63|2
1642645200000|2022-01-20 02:20:00|1537.75|1521.75|1537.5|1521.5|1537.75|1521.75|1537.5|1521.5|2
1642645220000|2022-01-20 02:20:20|1538.43|1522.43|1538.43|1522.43|1538.52|1522.52|1538.43|1522.43|3
1642645230000|2022-01-20 02:20:30|1538.58|1522.58|1538.58|1522.58|1538.58|1522.58|1538.5|1522.5|3
1642645240000|2022-01-20 02:20:40|1538.5|1522.5|1539|1523|1539|1523|1538.5|1522.5|2
1642645250000|2022-01-20 02:20:50|1539.11|1523.11|1539|1523|1539.11|1523.11|1539|1523|2
1642645260000|2022-01-20 02:21:00|1538.5|1522.5|1538.5|1522.5|1538.5|1522.5|1538.5|1522.5|1
1642645270000|2022-01-20 02:21:10|1538.28|1522.28|1537.9|1521.9|1538.28|1522.28|1537.9|1521.9|4
1642645290000|2022-01-20 02:21:30|1537.82|1521.82|1536.7|1520.7|1537.82|1521.82|1536.7|1520.7|4
1642645300000|2022-01-20 02:21:40|1537|1521|1537.4|1521.4|1537.4|1521.4|1536.94|1520.94|3
1642645310000|2022-01-20 02:21:50|1537|1521|1537|1521|1537|1521|1537|1521|1
1642645320000|2022-01-20 02:22:00|1536.91|1520.91|1536.4|1520.4|1537|1521|1536.3|1520.3|5
1642645330000|2022-01-20 02:22:10|1536.3|1520.3|1536|1520|1536.3|1520.3|1535.5|1519.5|7
1642645340000|2022-01-20 02:22:20|1536.23|1520.23|1536.4|1520.4|1536.46|1520.46|1536.23|1520.23|6
1642645350000|2022-01-20 02:22:30|1536.45|1520.45|1536.4|1520.4|1536.45|1520.45|1536.4|1520.4|2
1642645360000|2022-01-20 02:22:40|1536.45|1520.45|1536.8|1520.8|1536.8|1520.8|1536.45|1520.45|3
1642645370000|2022-01-20 02:22:50|1537.33|1521.33|1537.33|1521.33|1537.36|1521.36|1537.3|1521.3|5
1642645380000|2022-01-20 02:23:00|1537.56|1521.56|1538.36|1522.36|1538.58|1522.58|1537.46|1521.46|9
1642645390000|2022-01-20 02:23:10|1538.33|1522.33|1538.5|1522.5|1538.92|1522.92|1538.33|1522.33|9
1642645410000|2022-01-20 02:23:30|1538.19|1522.19|1537.55|1521.55|1538.19|1522.19|1537.55|1521.55|5
1642645420000|2022-01-20 02:23:40|1538|1522|1537.84|1521.84|1538|1522|1537.84|1521.84|2
1642645430000|2022-01-20 02:23:50|1537.5|1521.5|1537.5|1521.5|1537.63|1521.63|1537.5|1521.5|3
1642645440000|2022-01-20 02:24:00|1537.75|1521.75|1538.5|1522.5|1538.5|1522.5|1537.6|1521.6|7
1642645450000|2022-01-20 02:24:10|1538.68|1522.68|1538.68|1522.68|1538.68|1522.68|1538.68|1522.68|1
1642645470000|2022-01-20 02:24:30|1539|1523|1539.24|1523.24|1539.4|1523.4|1539|1523|5
1642645480000|2022-01-20 02:24:40|1539.41|1523.41|1539.5|1523.5|1539.91|1523.91|1539.41|1523.41|6
1642645490000|2022-01-20 02:24:50|1539.79|1523.79|1540.75|1524.75|1540.75|1524.75|1539.64|1523.64|9
1642645500000|2022-01-20 02:25:00|1540.5|1524.5|1541.28|1525.28|1541.45|1525.45|1540.5|1524.5|9
1642645510000|2022-01-20 02:25:10|1541.27|1525.27|1541.88|1525.88|1541.88|1525.88|1540.77|1524.77|10
1642645520000|2022-01-20 02:25:20|1541.95|1525.95|1542.28|1526.28|1542.28|1526.28|1541.95|1525.95|3
1642645530000|2022-01-20 02:25:30|1542.5|1526.5|1542.28|1526.28|1542.5|1526.5|1542.27|1526.27|10
1642645540000|2022-01-20 02:25:40|1542.45|1526.45|1542.45|1526.45|1542.45|1526.45|1542.45|1526.45|1
1642645560000|2022-01-20 02:26:00|1542.27|1526.27|1541.57|1525.57|1542.27|1526.27|1541.5|1525.5|5
1642645570000|2022-01-20 02:26:10|1541.6|1525.6|1541.82|1525.82|1541.85|1525.85|1541.57|1525.57|4
1642645580000|2022-01-20 02:26:20|1541.75|1525.75|1541.5|1525.5|1541.75|1525.75|1541.5|1525.5|2
1642645610000|2022-01-20 02:26:50|1541.19|1525.19|1541.19|1525.19|1541.19|1525.19|1541.19|1525.19|1
1642645620000|2022-01-20 02:27:00|1541.25|1525.25|1541.4|1525.4|1541.4|1525.4|1540.5|1524.5|6
1642645630000|2022-01-20 02:27:10|1541.5|1525.5|1541.64|1525.64|1541.64|1525.64|1541.45|1525.45|3
1642645640000|2022-01-20 02:27:20|1541.45|1525.45|1542.17|1526.17|1542.17|1526.17|1541.45|1525.45|4
1642645650000|2022-01-20 02:27:30|1542.5|1526.5|1542.5|1526.5|1542.9|1526.9|1542.5|1526.5|3
1642645660000|2022-01-20 02:27:40|1542.45|1526.45|1542.72|1526.72|1542.72|1526.72|1542.45|1526.45|3
1642645670000|2022-01-20 02:27:50|1542.5|1526.5|1542.5|1526.5|1542.72|1526.72|1542.5|1526.5|3
1642645690000|2022-01-20 02:28:10|1543|1527|1543.15|1527.15|1543.15|1527.15|1542.94|1526.94|3
1642645700000|2022-01-20 02:28:20|1543.14|1527.14|1543.14|1527.14|1543.14|1527.14|1543.14|1527.14|1
1642645710000|2022-01-20 02:28:30|1543.05|1527.05|1543.35|1527.35|1543.35|1527.35|1543.05|1527.05|3
1642645720000|2022-01-20 02:28:40|1543.46|1527.46|1543.5|1527.5|1543.5|1527.5|1543.46|1527.46|2
1642645730000|2022-01-20 02:28:50|1543.61|1527.61|1544.13|1528.13|1544.15|1528.15|1543.61|1527.61|7
1642645740000|2022-01-20 02:29:00|1544|1528|1544.31|1528.31|1544.41|1528.41|1543.5|1527.5|9
1642645750000|2022-01-20 02:29:10|1544.25|1528.25|1544.07|1528.07|1544.35|1528.35|1544.07|1528.07|5
1642645760000|2022-01-20 02:29:20|1544|1528|1543.23|1527.23|1544|1528|1542.83|1526.83|6
1642645780000|2022-01-20 02:29:40|1543.73|1527.73|1543.44|1527.44|1543.73|1527.73|1543.44|1527.44|4
1642645790000|2022-01-20 02:29:50|1543.23|1527.23|1543.74|1527.74|1543.95|1527.95|1543.23|1527.23|6
1642645800000|2022-01-20 02:30:00|1543.95|1527.95|1544.1|1528.1|1544.43|1528.43|1543.95|1527.95|5
1642645810000|2022-01-20 02:30:10|1544|1528|1542.5|1526.5|1544|1528|1542.5|1526.5|6
1642645820000|2022-01-20 02:30:20|1541.55|1525.55|1541.26|1525.26|1541.55|1525.55|1541.26|1525.26|5
1642645830000|2022-01-20 02:30:30|1541.5|1525.5|1541.5|1525.5|1541.5|1525.5|1541.5|1525.5|1
1642645840000|2022-01-20 02:30:40|1541.35|1525.35|1541|1525|1541.51|1525.51|1540.92|1524.92|6
1642645860000|2022-01-20 02:31:00|1541.5|1525.5|1542.39|1526.39|1542.44|1526.44|1541.5|1525.5|9
1642645870000|2022-01-20 02:31:10|1542.44|1526.44|1543.28|1527.28|1543.28|1527.28|1542.44|1526.44|3
1642645880000|2022-01-20 02:31:20|1542.88|1526.88|1543.63|1527.63|1543.78|1527.78|1542.88|1526.88|9
1642645890000|2022-01-20 02:31:30|1543.5|1527.5|1543.5|1527.5|1543.83|1527.83|1543.5|1527.5|5
1642645900000|2022-01-20 02:31:40|1543.75|1527.75|1544.31|1528.31|1544.31|1528.31|1543.7|1527.7|12
1642645910000|2022-01-20 02:31:50|1544.5|1528.5|1544.5|1528.5|1544.56|1528.56|1544.5|1528.5|3
1642645960000|2022-01-20 02:32:40|1544.45|1528.45|1544.45|1528.45|1544.45|1528.45|1544.45|1528.45|1
1642645970000|2022-01-20 02:32:50|1544.56|1528.56|1544.5|1528.5|1544.61|1528.61|1544.5|1528.5|3
1642645980000|2022-01-20 02:33:00|1544.88|1528.88|1544.5|1528.5|1544.88|1528.88|1544.5|1528.5|2
1642645990000|2022-01-20 02:33:10|1544.88|1528.88|1545.34|1529.34|1545.68|1529.68|1544.88|1528.88|12
1642646000000|2022-01-20 02:33:20|1545.4|1529.4|1545|1529|1545.4|1529.4|1545|1529|4
1642646010000|2022-01-20 02:33:30|1545.25|1529.25|1544.89|1528.89|1545.25|1529.25|1544.5|1528.5|5
1642646020000|2022-01-20 02:33:40|1544.93|1528.93|1544.64|1528.64|1544.93|1528.93|1544.64|1528.64|2
1642646030000|2022-01-20 02:33:50|1545.35|1529.35|1545.75|1529.75|1545.75|1529.75|1545.14|1529.14|7
1642646040000|2022-01-20 02:34:00|1545.89|1529.89|1545.75|1529.75|1545.89|1529.89|1545.5|1529.5|6
1642646050000|2022-01-20 02:34:10|1545.5|1529.5|1546.48|1530.48|1546.48|1530.48|1545.5|1529.5|6
1642646060000|2022-01-20 02:34:20|1546.26|1530.26|1545.5|1529.5|1546.26|1530.26|1545.5|1529.5|7
1642646070000|2022-01-20 02:34:30|1545.39|1529.39|1545|1529|1545.39|1529.39|1545|1529|4
1642646080000|2022-01-20 02:34:40|1544.5|1528.5|1545|1529|1545|1529|1544.5|1528.5|6
1642646090000|2022-01-20 02:34:50|1545.24|1529.24|1545.45|1529.45|1545.45|1529.45|1545.24|1529.24|3
1642646100000|2022-01-20 02:35:00|1545.5|1529.5|1545.68|1529.68|1545.75|1529.75|1545.5|1529.5|5
1642646110000|2022-01-20 02:35:10|1545.5|1529.5|1546.5|1530.5|1546.5|1530.5|1545.5|1529.5|6
1642646120000|2022-01-20 02:35:20|1546.53|1530.53|1546.5|1530.5|1546.53|1530.53|1546.5|1530.5|2
1642646130000|2022-01-20 02:35:30|1546.63|1530.63|1547.16|1531.16|1547.31|1531.31|1546.63|1530.63|5
1642646160000|2022-01-20 02:36:00|1547.5|1531.5|1548|1532|1548|1532|1547.5|1531.5|7
1642646170000|2022-01-20 02:36:10|1548.35|1532.35|1548.35|1532.35|1548.35|1532.35|1548.35|1532.35|1
1642646180000|2022-01-20 02:36:20|1548.24|1532.24|1548.24|1532.24|1548.24|1532.24|1548.24|1532.24|1
1642646190000|2022-01-20 02:36:30|1548.39|1532.39|1548.23|1532.23|1548.39|1532.39|1548.23|1532.23|5
1642646200000|2022-01-20 02:36:40|1548.19|1532.19|1548.19|1532.19|1548.19|1532.19|1548.19|1532.19|1
1642646210000|2022-01-20 02:36:50|1547.69|1531.69|1547.69|1531.69|1547.69|1531.69|1547.69|1531.69|1
1642646220000|2022-01-20 02:37:00|1548.09|1532.09|1547.66|1531.66|1548.25|1532.25|1547.66|1531.66|8
1642646230000|2022-01-20 02:37:10|1548.04|1532.04|1547.5|1531.5|1548.06|1532.06|1547.18|1531.18|9
1642646240000|2022-01-20 02:37:20|1547.74|1531.74|1547.5|1531.5|1547.74|1531.74|1547.42|1531.42|6
1642646250000|2022-01-20 02:37:30|1548|1532|1547.33|1531.33|1548|1532|1547.14|1531.14|8
1642646260000|2022-01-20 02:37:40|1547.35|1531.35|1547.5|1531.5|1547.85|1531.85|1547.35|1531.35|13
1642646280000|2022-01-20 02:38:00|1547.4|1531.4|1546.75|1530.75|1547.4|1531.4|1546.75|1530.75|3
1642646310000|2022-01-20 02:38:30|1546.5|1530.5|1546.63|1530.63|1546.63|1530.63|1546.5|1530.5|2
1642646320000|2022-01-20 02:38:40|1546.75|1530.75|1547.26|1531.26|1547.26|1531.26|1546.75|1530.75|3
1642646340000|2022-01-20 02:39:00|1547.07|1531.07|1546.76|1530.76|1547.26|1531.26|1546.76|1530.76|5
1642646350000|2022-01-20 02:39:10|1546.65|1530.65|1546.21|1530.21|1546.65|1530.65|1546.21|1530.21|2
1642646360000|2022-01-20 02:39:20|1546.22|1530.22|1546.39|1530.39|1546.39|1530.39|1546.22|1530.22|2
1642646370000|2022-01-20 02:39:30|1546.19|1530.19|1546.19|1530.19|1546.19|1530.19|1546.19|1530.19|1
1642646380000|2022-01-20 02:39:40|1546.2|1530.2|1546.5|1530.5|1546.5|1530.5|1546.2|1530.2|4
1642646390000|2022-01-20 02:39:50|1546.63|1530.63|1546.5|1530.5|1546.63|1530.63|1546.5|1530.5|2
1642646400000|2022-01-20 02:40:00|1546.25|1530.25|1545.5|1529.5|1546.25|1530.25|1545.38|1529.38|6
1642646410000|2022-01-20 02:40:10|1545|1529|1544|1528|1545|1529|1544|1528|5
1642646420000|2022-01-20 02:40:20|1544.4|1528.4|1545.02|1529.02|1545.02|1529.02|1543.88|1527.88|8
1642646430000|2022-01-20 02:40:30|1545.16|1529.16|1545.4|1529.4|1545.5|1529.5|1545.16|1529.16|5
1642646440000|2022-01-20 02:40:40|1545.46|1529.46|1545.5|1529.5|1545.5|1529.5|1545.46|1529.46|2
1642646450000|2022-01-20 02:40:50|1545.46|1529.46|1545.5|1529.5|1545.5|1529.5|1545.46|1529.46|2
1642646460000|2022-01-20 02:41:00|1545.88|1529.88|1546.5|1530.5|1546.5|1530.5|1545.88|1529.88|5
1642646490000|2022-01-20 02:41:30|1546.92|1530.92|1546.5|1530.5|1547|1531|1546.5|1530.5|6
1642646500000|2022-01-20 02:41:40|1546.92|1530.92|1546.5|1530.5|1546.92|1530.92|1546.5|1530.5|2
1642646510000|2022-01-20 02:41:50|1546.46|1530.46|1545.6|1529.6|1546.46|1530.46|1545.6|1529.6|2
1642646520000|2022-01-20 02:42:00|1545.5|1529.5|1545.5|1529.5|1545.5|1529.5|1545.5|1529.5|1
1642646530000|2022-01-20 02:42:10|1545.05|1529.05|1545|1529|1545.5|1529.5|1545|1529|4
1642646540000|2022-01-20 02:42:20|1544.5|1528.5|1544.5|1528.5|1544.5|1528.5|1544.5|1528.5|1
1642646570000|2022-01-20 02:42:50|1544.36|1528.36|1544.98|1528.98|1544.98|1528.98|1544.36|1528.36|6
1642646580000|2022-01-20 02:43:00|1545.13|1529.13|1545.2|1529.2|1545.2|1529.2|1544.8|1528.8|4
1642646590000|2022-01-20 02:43:10|1545|1529|1545|1529|1545|1529|1545|1529|1
1642646600000|2022-01-20 02:43:20|1544.5|1528.5|1544|1528|1544.5|1528.5|1544|1528|4
1642646610000|2022-01-20 02:43:30|1543.7|1527.7|1543|1527|1543.7|1527.7|1543|1527|3
1642646620000|2022-01-20 02:43:40|1542.5|1526.5|1542.75|1526.75|1542.75|1526.75|1542.5|1526.5|2
1642646630000|2022-01-20 02:43:50|1542.92|1526.92|1543.88|1527.88|1544|1528|1542.92|1526.92|5
1642646640000|2022-01-20 02:44:00|1544|1528|1544.32|1528.32|1544.32|1528.32|1544|1528|2
1642646650000|2022-01-20 02:44:10|1544.5|1528.5|1544.4|1528.4|1545.03|1529.03|1544.4|1528.4|8
1642646660000|2022-01-20 02:44:20|1544.5|1528.5|1544.5|1528.5|1544.5|1528.5|1544.5|1528.5|1
1642646670000|2022-01-20 02:44:30|1544|1528|1544|1528|1544|1528|1544|1528|1
1642646680000|2022-01-20 02:44:40|1544.2|1528.2|1544|1528|1544.2|1528.2|1544|1528|2
1642646690000|2022-01-20 02:44:50|1544.21|1528.21|1543.71|1527.71|1544.21|1528.21|1543.71|1527.71|2
1642646700000|2022-01-20 02:45:00|1543.5|1527.5|1543.5|1527.5|1543.5|1527.5|1543.5|1527.5|1
1642646720000|2022-01-20 02:45:20|1543.41|1527.41|1543.41|1527.41|1543.41|1527.41|1543.41|1527.41|1
1642646730000|2022-01-20 02:45:30|1543.05|1527.05|1542.5|1526.5|1543.5|1527.5|1542.5|1526.5|4
1642646760000|2022-01-20 02:46:00|1542.1|1526.1|1542.1|1526.1|1542.1|1526.1|1542.1|1526.1|1
1642646770000|2022-01-20 02:46:10|1541.65|1525.65|1542.28|1526.28|1542.28|1526.28|1541.65|1525.65|5
1642646780000|2022-01-20 02:46:20|1542.5|1526.5|1543.41|1527.41|1543.41|1527.41|1542.5|1526.5|6
1642646820000|2022-01-20 02:47:00|1543.5|1527.5|1543.5|1527.5|1543.5|1527.5|1543.39|1527.39|3
1642646830000|2022-01-20 02:47:10|1543|1527|1542.42|1526.42|1543|1527|1542.42|1526.42|3
1642646840000|2022-01-20 02:47:20|1542.43|1526.43|1543.3|1527.3|1543.3|1527.3|1542.43|1526.43|8
1642646850000|2022-01-20 02:47:30|1543.5|1527.5|1543.5|1527.5|1543.5|1527.5|1543.5|1527.5|1
1642646860000|2022-01-20 02:47:40|1543.9|1527.9|1544.45|1528.45|1544.45|1528.45|1543.9|1527.9|4
1642646880000|2022-01-20 02:48:00|1544.4|1528.4|1544.4|1528.4|1544.4|1528.4|1544.4|1528.4|1
1642646900000|2022-01-20 02:48:20|1544|1528|1544|1528|1544|1528|1544|1528|1
1642646930000|2022-01-20 02:48:50|1544.15|1528.15|1544.35|1528.35|1544.35|1528.35|1544.15|1528.15|4
1642646940000|2022-01-20 02:49:00|1544.75|1528.75|1544.5|1528.5|1544.9|1528.9|1544.5|1528.5|5
1642646960000|2022-01-20 02:49:20|1544.92|1528.92|1544.5|1528.5|1544.92|1528.92|1544.5|1528.5|5
1642646970000|2022-01-20 02:49:30|1544.4|1528.4|1544.5|1528.5|1544.5|1528.5|1544.4|1528.4|2
1642646990000|2022-01-20 02:49:50|1544|1528|1543.5|1527.5|1544|1528|1543.5|1527.5|2
1642647010000|2022-01-20 02:50:10|1543.56|1527.56|1544.37|1528.37|1544.5|1528.5|1543.56|1527.56|7
1642647020000|2022-01-20 02:50:20|1544.5|1528.5|1544.19|1528.19|1544.5|1528.5|1544.19|1528.19|3
1642647030000|2022-01-20 02:50:30|1544|1528|1544|1528|1544|1528|1544|1528|1
1642647050000|2022-01-20 02:50:50|1543.75|1527.75|1543.86|1527.86|1544|1528|1543.57|1527.57|8
1642647060000|2022-01-20 02:51:00|1544.07|1528.07|1544.07|1528.07|1544.07|1528.07|1544.07|1528.07|1
1642647080000|2022-01-20 02:51:20|1543.57|1527.57|1543.5|1527.5|1543.57|1527.57|1543.5|1527.5|2
1642647090000|2022-01-20 02:51:30|1543.88|1527.88|1543.99|1527.99|1544.2|1528.2|1543.5|1527.5|6
1642647100000|2022-01-20 02:51:40|1544.28|1528.28|1544.45|1528.45|1544.45|1528.45|1544.28|1528.28|5
1642647120000|2022-01-20 02:52:00|1544.39|1528.39|1544.45|1528.45|1544.45|1528.45|1544.39|1528.39|2
1642647130000|2022-01-20 02:52:10|1544|1528|1544.72|1528.72|1544.72|1528.72|1544|1528|4
1642647140000|2022-01-20 02:52:20|1545|1529|1544.88|1528.88|1545|1529|1544.5|1528.5|6
1642647150000|2022-01-20 02:52:30|1544.5|1528.5|1544.88|1528.88|1544.88|1528.88|1544.5|1528.5|2
1642647160000|2022-01-20 02:52:40|1544.5|1528.5|1544.88|1528.88|1544.88|1528.88|1544.5|1528.5|4
1642647170000|2022-01-20 02:52:50|1544.5|1528.5|1544.88|1528.88|1544.9|1528.9|1544.5|1528.5|3
1642647180000|2022-01-20 02:53:00|1544.5|1528.5|1545|1529|1545|1529|1544.5|1528.5|3
1642647200000|2022-01-20 02:53:20|1545.3|1529.3|1544.88|1528.88|1545.3|1529.3|1544.8|1528.8|5
1642647210000|2022-01-20 02:53:30|1544.5|1528.5|1544.88|1528.88|1544.88|1528.88|1544.5|1528.5|2
1642647220000|2022-01-20 02:53:40|1544.5|1528.5|1544.5|1528.5|1544.88|1528.88|1544.5|1528.5|3
1642647240000|2022-01-20 02:54:00|1544.88|1528.88|1545|1529|1545|1529|1544.88|1528.88|2
1642647250000|2022-01-20 02:54:10|1544.88|1528.88|1544.5|1528.5|1545|1529|1544.5|1528.5|4
1642647260000|2022-01-20 02:54:20|1544.35|1528.35|1544.16|1528.16|1544.35|1528.35|1544.16|1528.16|3
1642647270000|2022-01-20 02:54:30|1544.3|1528.3|1544.3|1528.3|1544.3|1528.3|1544.3|1528.3|1
1642647300000|2022-01-20 02:55:00|1544.2|1528.2|1543.27|1527.27|1544.2|1528.2|1543.27|1527.27|4
1642647310000|2022-01-20 02:55:10|1543|1527|1543|1527|1543|1527|1542.9|1526.9|4
1642647320000|2022-01-20 02:55:20|1543.22|1527.22|1543|1527|1543.22|1527.22|1543|1527|2
1642647330000|2022-01-20 02:55:30|1543.36|1527.36|1543.36|1527.36|1543.36|1527.36|1543.36|1527.36|1
1642647340000|2022-01-20 02:55:40|1543.5|1527.5|1543.88|1527.88|1544|1528|1543.5|1527.5|6
1642647350000|2022-01-20 02:55:50|1544|1528|1543.88|1527.88|1544|1528|1543.5|1527.5|4
1642647360000|2022-01-20 02:56:00|1543.5|1527.5|1543|1527|1544|1528|1543|1527|8
1642647370000|2022-01-20 02:56:10|1542.5|1526.5|1542.5|1526.5|1542.5|1526.5|1542.5|1526.5|1
1642647390000|2022-01-20 02:56:30|1542.1|1526.1|1542|1526|1542.1|1526.1|1542|1526|2
1642647410000|2022-01-20 02:56:50|1541.87|1525.87|1541.5|1525.5|1541.87|1525.87|1541.5|1525.5|4
1642647420000|2022-01-20 02:57:00|1541.78|1525.78|1541|1525|1541.78|1525.78|1541|1525|4
1642647430000|2022-01-20 02:57:10|1540.76|1524.76|1540.75|1524.75|1540.76|1524.76|1540.75|1524.75|4
1642647440000|2022-01-20 02:57:20|1540.76|1524.76|1540.5|1524.5|1540.76|1524.76|1540.5|1524.5|2
1642647450000|2022-01-20 02:57:30|1540.1|1524.1|1540|1524|1540.1|1524.1|1540|1524|2
1642647460000|2022-01-20 02:57:40|1539.5|1523.5|1539.5|1523.5|1539.63|1523.63|1539.5|1523.5|3
1642647470000|2022-01-20 02:57:50|1540.15|1524.15|1540.15|1524.15|1540.15|1524.15|1539.89|1523.89|3
1642647480000|2022-01-20 02:58:00|1540.48|1524.48|1540.96|1524.96|1540.96|1524.96|1540.46|1524.46|3
1642647490000|2022-01-20 02:58:10|1541.3|1525.3|1541|1525|1541.3|1525.3|1541|1525|4
1642647500000|2022-01-20 02:58:20|1540.5|1524.5|1540.5|1524.5|1540.6|1524.6|1540.5|1524.5|3
1642647510000|2022-01-20 02:58:30|1540.76|1524.76|1540.5|1524.5|1540.76|1524.76|1540.5|1524.5|3
1642647520000|2022-01-20 02:58:40|1540.63|1524.63|1540.49|1524.49|1540.63|1524.63|1540.49|1524.49|2
1642647530000|2022-01-20 02:58:50|1540.48|1524.48|1541|1525|1541|1525|1540.48|1524.48|2
1642647540000|2022-01-20 02:59:00|1541.5|1525.5|1541.5|1525.5|1541.5|1525.5|1541.5|1525.5|1
1642647550000|2022-01-20 02:59:10|1541.32|1525.32|1541.27|1525.27|1541.32|1525.32|1541.27|1525.27|2
1642647570000|2022-01-20 02:59:30|1540.77|1524.77|1540.5|1524.5|1540.77|1524.77|1540.5|1524.5|2
1642647580000|2022-01-20 02:59:40|1540.25|1524.25|1540|1524|1540.25|1524.25|1539.65|1523.65|5
1642647590000|2022-01-20 02:59:50|1539.75|1523.75|1539.9|1523.9|1540|1524|1539.75|1523.75|5
1642647600000|2022-01-20 03:00:00|1539.5|1523.5|1539|1523|1539.9|1523.9|1539|1523|5
1642647610000|2022-01-20 03:00:10|1539.15|1523.15|1539.36|1523.36|1539.36|1523.36|1538.65|1522.65|6
1642647620000|2022-01-20 03:00:20|1539.21|1523.21|1539.93|1523.93|1539.93|1523.93|1539.21|1523.21|6
1642647630000|2022-01-20 03:00:30|1539.78|1523.78|1540.5|1524.5|1540.5|1524.5|1539.78|1523.78|3
1642647640000|2022-01-20 03:00:40|1540.1|1524.1|1540.64|1524.64|1540.77|1524.77|1540.1|1524.1|3
1642647650000|2022-01-20 03:00:50|1540.77|1524.77|1541.3|1525.3|1541.3|1525.3|1540.77|1524.77|2
1642647660000|2022-01-20 03:01:00|1541.5|1525.5|1542.35|1526.35|1542.35|1526.35|1541.5|1525.5|3
1642647680000|2022-01-20 03:01:20|1542.11|1526.11|1542.11|1526.11|1542.11|1526.11|1542.11|1526.11|1
1642647710000|2022-01-20 03:01:50|1542.5|1526.5|1543.12|1527.12|1543.12|1527.12|1542.5|1526.5|4
1642647720000|2022-01-20 03:02:00|1543.29|1527.29|1543.5|1527.5|1543.83|1527.83|1543.29|1527.29|10
1642647730000|2022-01-20 03:02:10|1543.57|1527.57|1543.57|1527.57|1543.57|1527.57|1543.57|1527.57|1
1642647740000|2022-01-20 03:02:20|1543.65|1527.65|1544.18|1528.18|1544.18|1528.18|1543.65|1527.65|3
1642647750000|2022-01-20 03:02:30|1544.5|1528.5|1544.5|1528.5|1544.56|1528.56|1544.5|1528.5|4
1642647760000|2022-01-20 03:02:40|1544.54|1528.54|1544.5|1528.5|1544.56|1528.56|1544.5|1528.5|11
1642647780000|2022-01-20 03:03:00|1544.53|1528.53|1544.53|1528.53|1544.53|1528.53|1544.53|1528.53|1
1642647810000|2022-01-20 03:03:30|1544.43|1528.43|1544.43|1528.43|1544.43|1528.43|1544.43|1528.43|1
1642647820000|2022-01-20 03:03:40|1544.4|1528.4|1544.53|1528.53|1544.53|1528.53|1544.4|1528.4|3
1642647830000|2022-01-20 03:03:50|1544.5|1528.5|1544.5|1528.5|1544.5|1528.5|1544.5|1528.5|1
1642647840000|2022-01-20 03:04:00|1544.62|1528.62|1544.85|1528.85|1544.92|1528.92|1544.5|1528.5|6
1642647850000|2022-01-20 03:04:10|1545.34|1529.34|1545.49|1529.49|1545.49|1529.49|1545.34|1529.34|2
1642647860000|2022-01-20 03:04:20|1545.48|1529.48|1545.5|1529.5|1545.5|1529.5|1545.48|1529.48|2
1642647870000|2022-01-20 03:04:30|1545.59|1529.59|1546.45|1530.45|1546.45|1530.45|1545.59|1529.59|2
1642647880000|2022-01-20 03:04:40|1546.16|1530.16|1546.23|1530.23|1546.24|1530.24|1546.16|1530.16|3
1642647890000|2022-01-20 03:04:50|1546.16|1530.16|1546.25|1530.25|1546.33|1530.33|1546.16|1530.16|4
1642647900000|2022-01-20 03:05:00|1546.32|1530.32|1546|1530|1546.35|1530.35|1546|1530|5
1642647910000|2022-01-20 03:05:10|1546.31|1530.31|1546.5|1530.5|1546.58|1530.58|1546.22|1530.22|8
1642647920000|2022-01-20 03:05:20|1546.14|1530.14|1546.61|1530.61|1546.67|1530.67|1545.5|1529.5|12
1642647930000|2022-01-20 03:05:30|1546.5|1530.5|1546.67|1530.67|1546.67|1530.67|1546.5|1530.5|2
1642647940000|2022-01-20 03:05:40|1546.5|1530.5|1547|1531|1547|1531|1546.5|1530.5|4
1642647950000|2022-01-20 03:05:50|1547.07|1531.07|1547.4|1531.4|1547.57|1531.57|1547.07|1531.07|4
1642647960000|2022-01-20 03:06:00|1547.45|1531.45|1547|1531|1547.53|1531.53|1547|1531|5
1642647970000|2022-01-20 03:06:10|1546.5|1530.5|1546|1530|1546.5|1530.5|1546|1530|3
1642647990000|2022-01-20 03:06:30|1545.5|1529.5|1544.92|1528.92|1545.5|1529.5|1544.92|1528.92|3
1642648000000|2022-01-20 03:06:40|1544.5|1528.5|1544.5|1528.5|1545|1529|1544.5|1528.5|7
1642648030000|2022-01-20 03:07:10|1544.75|1528.75|1544.75|1528.75|1544.75|1528.75|1544.75|1528.75|1
1642648040000|2022-01-20 03:07:20|1544.88|1528.88|1544.9|1528.9|1545|1529|1544.88|1528.88|4
1642648050000|2022-01-20 03:07:30|1544.5|1528.5|1544.28|1528.28|1544.5|1528.5|1544.19|1528.19|5
1642648060000|2022-01-20 03:07:40|1544.19|1528.19|1544.09|1528.09|1544.19|1528.19|1544.09|1528.09|2
1642648070000|2022-01-20 03:07:50|1544.19|1528.19|1544.5|1528.5|1544.5|1528.5|1544.19|1528.19|2
1642648090000|2022-01-20 03:08:10|1544.85|1528.85|1544.19|1528.19|1544.85|1528.85|1544.19|1528.19|6
1642648100000|2022-01-20 03:08:20|1544.18|1528.18|1544.18|1528.18|1544.18|1528.18|1544.18|1528.18|1
1642648110000|2022-01-20 03:08:30|1544.38|1528.38|1544.18|1528.18|1544.38|1528.38|1544.06|1528.06|4
1642648120000|2022-01-20 03:08:40|1544.08|1528.08|1544.08|1528.08|1544.18|1528.18|1544.08|1528.08|3
1642648140000|2022-01-20 03:09:00|1543.68|1527.68|1543.68|1527.68|1543.68|1527.68|1543.68|1527.68|1
1642648150000|2022-01-20 03:09:10|1543.6|1527.6|1543.82|1527.82|1544.1|1528.1|1543.6|1527.6|3
1642648160000|2022-01-20 03:09:20|1543.6|1527.6|1543.5|1527.5|1543.82|1527.82|1543.5|1527.5|8
1642648170000|2022-01-20 03:09:30|1543.62|1527.62|1543.67|1527.67|1543.8|1527.8|1543.62|1527.62|4
1642648180000|2022-01-20 03:09:40|1544.05|1528.05|1544.05|1528.05|1544.05|1528.05|1544.05|1528.05|1
1642648190000|2022-01-20 03:09:50|1543.76|1527.76|1544|1528|1544|1528|1543.76|1527.76|2
1642648200000|2022-01-20 03:10:00|1543.75|1527.75|1543.67|1527.67|1543.75|1527.75|1543.67|1527.67|2
1642648210000|2022-01-20 03:10:10|1543.62|1527.62|1543.62|1527.62|1543.62|1527.62|1543.62|1527.62|1
1642648220000|2022-01-20 03:10:20|1543.5|1527.5|1543.5|1527.5|1543.5|1527.5|1543.5|1527.5|1
1642648240000|2022-01-20 03:10:40|1543.45|1527.45|1542.5|1526.5|1543.5|1527.5|1542.5|1526.5|6
1642648260000|2022-01-20 03:11:00|1542.79|1526.79|1543.34|1527.34|1543.34|1527.34|1542.79|1526.79|3
1642648270000|2022-01-20 03:11:10|1543.5|1527.5|1543.29|1527.29|1543.5|1527.5|1543.25|1527.25|3
1642648280000|2022-01-20 03:11:20|1543.5|1527.5|1543.5|1527.5|1543.5|1527.5|1543.2|1527.2|5
1642648360000|2022-01-20 03:12:40|1543.24|1527.24|1543.24|1527.24|1543.24|1527.24|1543.24|1527.24|1
1642648370000|2022-01-20 03:12:50|1543.18|1527.18|1543.24|1527.24|1543.24|1527.24|1543.18|1527.18|2
1642648380000|2022-01-20 03:13:00|1543.17|1527.17|1543.77|1527.77|1543.77|1527.77|1543.17|1527.17|4
1642648400000|2022-01-20 03:13:20|1543.93|1527.93|1543.93|1527.93|1543.93|1527.93|1543.93|1527.93|1
1642648410000|2022-01-20 03:13:30|1544.4|1528.4|1544.4|1528.4|1544.4|1528.4|1544.4|1528.4|1
1642648430000|2022-01-20 03:13:50|1544.43|1528.43|1544.35|1528.35|1544.43|1528.43|1544.35|1528.35|3
1642648440000|2022-01-20 03:14:00|1544.37|1528.37|1544.45|1528.45|1544.45|1528.45|1544.37|1528.37|2
1642648450000|2022-01-20 03:14:10|1544.37|1528.37|1544.37|1528.37|1544.37|1528.37|1544.37|1528.37|1
1642648480000|2022-01-20 03:14:40|1544.4|1528.4|1544.55|1528.55|1544.55|1528.55|1544.4|1528.4|3
1642648500000|2022-01-20 03:15:00|1544.75|1528.75|1544.75|1528.75|1544.75|1528.75|1544.75|1528.75|1
1642648510000|2022-01-20 03:15:10|1545.03|1529.03|1545.03|1529.03|1545.03|1529.03|1545.03|1529.03|1
1642648530000|2022-01-20 03:15:30|1544.75|1528.75|1544.75|1528.75|1545.12|1529.12|1544.75|1528.75|3
1642648540000|2022-01-20 03:15:40|1544.55|1528.55|1544.55|1528.55|1544.55|1528.55|1544.55|1528.55|1
1642648550000|2022-01-20 03:15:50|1544.75|1528.75|1544.55|1528.55|1544.75|1528.75|1544.55|1528.55|2
1642648560000|2022-01-20 03:16:00|1544.47|1528.47|1544.5|1528.5|1544.5|1528.5|1544.47|1528.47|2
1642648570000|2022-01-20 03:16:10|1544.65|1528.65|1545.41|1529.41|1545.41|1529.41|1544.65|1528.65|7
1642648580000|2022-01-20 03:16:20|1545.5|1529.5|1545.5|1529.5|1545.5|1529.5|1545.5|1529.5|1
1642648610000|2022-01-20 03:16:50|1545.6|1529.6|1545.6|1529.6|1545.6|1529.6|1545.6|1529.6|1
1642648640000|2022-01-20 03:17:20|1545.5|1529.5|1545.5|1529.5|1545.5|1529.5|1545.5|1529.5|1
1642648660000|2022-01-20 03:17:40|1546.3|1530.3|1546.4|1530.4|1546.4|1530.4|1546.3|1530.3|2
1642648700000|2022-01-20 03:18:20|1545.9|1529.9|1545|1529|1545.9|1529.9|1545|1529|3
1642648710000|2022-01-20 03:18:30|1544.5|1528.5|1544.5|1528.5|1544.5|1528.5|1544.5|1528.5|1
1642648720000|2022-01-20 03:18:40|1544.35|1528.35|1544|1528|1544.35|1528.35|1544|1528|2
1642648730000|2022-01-20 03:18:50|1543.5|1527.5|1543.5|1527.5|1543.5|1527.5|1543.5|1527.5|1
1642648740000|2022-01-20 03:19:00|1543.69|1527.69|1544.1|1528.1|1544.1|1528.1|1543.5|1527.5|8
1642648760000|2022-01-20 03:19:20|1544|1528|1543.5|1527.5|1544|1528|1543.5|1527.5|2
1642648780000|2022-01-20 03:19:40|1543.3|1527.3|1542.85|1526.85|1543.3|1527.3|1542.85|1526.85|2
1642648790000|2022-01-20 03:19:50|1542.6|1526.6|1542.8|1526.8|1542.8|1526.8|1542.6|1526.6|2
1642648800000|2022-01-20 03:20:00|1543.3|1527.3|1543.3|1527.3|1543.3|1527.3|1543.3|1527.3|1
1642648820000|2022-01-20 03:20:20|1543|1527|1543.4|1527.4|1543.4|1527.4|1543|1527|3
1642648830000|2022-01-20 03:20:30|1543.15|1527.15|1543.4|1527.4|1543.4|1527.4|1543.15|1527.15|2
1642648840000|2022-01-20 03:20:40|1543.35|1527.35|1542.56|1526.56|1543.35|1527.35|1542.56|1526.56|3
1642648860000|2022-01-20 03:21:00|1542.5|1526.5|1542.75|1526.75|1542.75|1526.75|1542.5|1526.5|4
1642648870000|2022-01-20 03:21:10|1543|1527|1542.8|1526.8|1543|1527|1542.75|1526.75|3
1642648910000|2022-01-20 03:21:50|1542.55|1526.55|1543.41|1527.41|1543.41|1527.41|1542.55|1526.55|5
1642648920000|2022-01-20 03:22:00|1543.5|1527.5|1543.5|1527.5|1543.5|1527.5|1543.5|1527.5|1
1642648940000|2022-01-20 03:22:20|1543.39|1527.39|1543.39|1527.39|1543.39|1527.39|1543.39|1527.39|1
1642648950000|2022-01-20 03:22:30|1543.5|1527.5|1543.39|1527.39|1543.5|1527.5|1543.39|1527.39|2
1642648960000|2022-01-20 03:22:40|1543.5|1527.5|1543.5|1527.5|1543.5|1527.5|1543.5|1527.5|1
1642649070000|2022-01-20 03:24:30|1543.79|1527.79|1544.48|1528.48|1544.48|1528.48|1543.79|1527.79|4
1642649090000|2022-01-20 03:24:50|1544.5|1528.5|1544.5|1528.5|1544.5|1528.5|1544.5|1528.5|1
1642649100000|2022-01-20 03:25:00|1544.48|1528.48|1544.48|1528.48|1544.48|1528.48|1544.48|1528.48|1
1642649120000|2022-01-20 03:25:20|1544.33|1528.33|1544.48|1528.48|1544.48|1528.48|1544.2|1528.2|3
1642649140000|2022-01-20 03:25:40|1544.5|1528.5|1544.5|1528.5|1544.5|1528.5|1544.5|1528.5|1
1642649150000|2022-01-20 03:25:50|1544.65|1528.65|1544.65|1528.65|1544.65|1528.65|1544.65|1528.65|1
1642649160000|2022-01-20 03:26:00|1544.77|1528.77|1545.06|1529.06|1545.06|1529.06|1544.65|1528.65|3
1642649170000|2022-01-20 03:26:10|1544.7|1528.7|1544.7|1528.7|1544.7|1528.7|1544.7|1528.7|1
1642649180000|2022-01-20 03:26:20|1544.95|1528.95|1545.06|1529.06|1545.06|1529.06|1544.95|1528.95|2
1642649190000|2022-01-20 03:26:30|1544.57|1528.57|1543.5|1527.5|1544.57|1528.57|1543.5|1527.5|5
1642649210000|2022-01-20 03:26:50|1543.72|1527.72|1543.72|1527.72|1544|1528|1543.72|1527.72|3
1642649220000|2022-01-20 03:27:00|1544.2|1528.2|1543.5|1527.5|1544.3|1528.3|1543.5|1527.5|4
1642649240000|2022-01-20 03:27:20|1543.4|1527.4|1543.4|1527.4|1543.4|1527.4|1543.4|1527.4|1
1642649250000|2022-01-20 03:27:30|1542.9|1526.9|1542.9|1526.9|1542.9|1526.9|1542.9|1526.9|1
1642649260000|2022-01-20 03:27:40|1543.19|1527.19|1543.19|1527.19|1543.19|1527.19|1543.19|1527.19|1
1642649280000|2022-01-20 03:28:00|1543.2|1527.2|1543.1|1527.1|1543.2|1527.2|1543.1|1527.1|2
1642649290000|2022-01-20 03:28:10|1543.27|1527.27|1543.1|1527.1|1543.27|1527.27|1542.7|1526.7|4
1642649300000|2022-01-20 03:28:20|1543.27|1527.27|1542.75|1526.75|1543.27|1527.27|1542.75|1526.75|4
1642649310000|2022-01-20 03:28:30|1542.5|1526.5|1542.5|1526.5|1542.5|1526.5|1542.5|1526.5|1
1642649320000|2022-01-20 03:28:40|1542.75|1526.75|1542.75|1526.75|1542.75|1526.75|1542.75|1526.75|1
1642649350000|2022-01-20 03:29:10|1542.88|1526.88|1543|1527|1543|1527|1542.88|1526.88|2
1642649360000|2022-01-20 03:29:20|1542.88|1526.88|1542.5|1526.5|1542.88|1526.88|1542.5|1526.5|2
1642649380000|2022-01-20 03:29:40|1542.66|1526.66|1542.66|1526.66|1542.66|1526.66|1542.66|1526.66|1
1642649400000|2022-01-20 03:30:00|1542.6|1526.6|1542.5|1526.5|1542.6|1526.6|1542.3|1526.3|3
1642649410000|2022-01-20 03:30:10|1541.7|1525.7|1541.5|1525.5|1541.7|1525.7|1541.2|1525.2|4
1642649420000|2022-01-20 03:30:20|1541.72|1525.72|1542.5|1526.5|1542.5|1526.5|1541.72|1525.72|6
1642649430000|2022-01-20 03:30:30|1542.59|1526.59|1543.2|1527.2|1543.2|1527.2|1542.59|1526.59|10
1642649440000|2022-01-20 03:30:40|1543.4|1527.4|1543.5|1527.5|1543.61|1527.61|1543.4|1527.4|5
1642649450000|2022-01-20 03:30:50|1543.69|1527.69|1544|1528|1544|1528|1543.5|1527.5|3
1642649460000|2022-01-20 03:31:00|1544.19|1528.19|1544.19|1528.19|1544.19|1528.19|1544.19|1528.19|1
1642649470000|2022-01-20 03:31:10|1544.18|1528.18|1544.62|1528.62|1544.62|1528.62|1544.18|1528.18|4
1642649480000|2022-01-20 03:31:20|1544.5|1528.5|1544.89|1528.89|1544.89|1528.89|1544.5|1528.5|4
1642649490000|2022-01-20 03:31:30|1544.93|1528.93|1544.89|1528.89|1545.14|1529.14|1544.89|1528.89|3
1642649500000|2022-01-20 03:31:40|1544.69|1528.69|1544.69|1528.69|1544.69|1528.69|1544.69|1528.69|1
1642649510000|2022-01-20 03:31:50|1544.6|1528.6|1543.5|1527.5|1544.6|1528.6|1543.5|1527.5|5
1642649520000|2022-01-20 03:32:00|1543.73|1527.73|1542.6|1526.6|1543.73|1527.73|1542.6|1526.6|5
1642649530000|2022-01-20 03:32:10|1542.5|1526.5|1542.5|1526.5|1542.5|1526.5|1542.5|1526.5|1
1642649540000|2022-01-20 03:32:20|1542.4|1526.4|1542.41|1526.41|1542.5|1526.5|1542.38|1526.38|4
1642649550000|2022-01-20 03:32:30|1542.5|1526.5|1542.5|1526.5|1542.5|1526.5|1542.41|1526.41|3
1642649560000|2022-01-20 03:32:40|1542.51|1526.51|1542.73|1526.73|1542.73|1526.73|1542.51|1526.51|2
1642649580000|2022-01-20 03:33:00|1542.89|1526.89|1542.5|1526.5|1542.89|1526.89|1542.5|1526.5|3
1642649590000|2022-01-20 03:33:10|1542.75|1526.75|1542|1526|1542.75|1526.75|1542|1526|8
1642649600000|2022-01-20 03:33:20|1541.75|1525.75|1542|1526|1542|1526|1541.75|1525.75|2
1642649610000|2022-01-20 03:33:30|1541.75|1525.75|1541.75|1525.75|1541.75|1525.75|1541.75|1525.75|1
1642649620000|2022-01-20 03:33:40|1541.85|1525.85|1541.8|1525.8|1542|1526|1541.75|1525.75|5
1642649630000|2022-01-20 03:33:50|1541.95|1525.95|1541.95|1525.95|1541.95|1525.95|1541.95|1525.95|1
1642649640000|2022-01-20 03:34:00|1541.9|1525.9|1542.5|1526.5|1542.5|1526.5|1541.9|1525.9|4
1642649650000|2022-01-20 03:34:10|1542.63|1526.63|1542.5|1526.5|1542.63|1526.63|1542.5|1526.5|2
1642649660000|2022-01-20 03:34:20|1542.64|1526.64|1542.24|1526.24|1542.64|1526.64|1542.24|1526.24|7
1642649680000|2022-01-20 03:34:40|1542.47|1526.47|1542.47|1526.47|1542.47|1526.47|1542.47|1526.47|1
1642649690000|2022-01-20 03:34:50|1542.49|1526.49|1542.8|1526.8|1542.8|1526.8|1542.47|1526.47|3
1642649700000|2022-01-20 03:35:00|1542.81|1526.81|1542.59|1526.59|1542.81|1526.81|1542.59|1526.59|2
1642649710000|2022-01-20 03:35:10|1542.62|1526.62|1542.5|1526.5|1542.62|1526.62|1542.36|1526.36|4
1642649720000|2022-01-20 03:35:20|1542.36|1526.36|1542.5|1526.5|1542.5|1526.5|1542.36|1526.36|4
1642649740000|2022-01-20 03:35:40|1542.27|1526.27|1542.35|1526.35|1542.35|1526.35|1542.23|1526.23|3
1642649750000|2022-01-20 03:35:50|1542.21|1526.21|1542.09|1526.09|1542.21|1526.21|1542.09|1526.09|2
1642649760000|2022-01-20 03:36:00|1542.21|1526.21|1542.47|1526.47|1542.53|1526.53|1542.21|1526.21|5
1642649770000|2022-01-20 03:36:10|1542.5|1526.5|1542.48|1526.48|1542.84|1526.84|1542.48|1526.48|4
1642649790000|2022-01-20 03:36:30|1542.5|1526.5|1542.5|1526.5|1542.5|1526.5|1542.5|1526.5|1
1642649810000|2022-01-20 03:36:50|1542.48|1526.48|1542.03|1526.03|1542.48|1526.48|1542.03|1526.03|6
1642649820000|2022-01-20 03:37:00|1542.18|1526.18|1541.85|1525.85|1542.18|1526.18|1541.8|1525.8|3
1642649830000|2022-01-20 03:37:10|1542.03|1526.03|1541.82|1525.82|1542.03|1526.03|1541.82|1525.82|2
1642649840000|2022-01-20 03:37:20|1541.66|1525.66|1541.66|1525.66|1541.66|1525.66|1541.66|1525.66|1
1642649850000|2022-01-20 03:37:30|1541.87|1525.87|1541.65|1525.65|1542.16|1526.16|1541.62|1525.62|4
1642649860000|2022-01-20 03:37:40|1541.79|1525.79|1541.79|1525.79|1541.79|1525.79|1541.76|1525.76|3
1642649870000|2022-01-20 03:37:50|1541.65|1525.65|1541.65|1525.65|1541.68|1525.68|1541.65|1525.65|3
1642649880000|2022-01-20 03:38:00|1541.69|1525.69|1541.69|1525.69|1541.69|1525.69|1541.69|1525.69|1
1642649890000|2022-01-20 03:38:10|1541.67|1525.67|1541.67|1525.67|1541.67|1525.67|1541.67|1525.67|1
1642649910000|2022-01-20 03:38:30|1541.69|1525.69|1541.69|1525.69|1541.69|1525.69|1541.69|1525.69|1
1642649940000|2022-01-20 03:39:00|1541.54|1525.54|1541.69|1525.69|1541.69|1525.69|1541.54|1525.54|4
1642649950000|2022-01-20 03:39:10|1541.74|1525.74|1541.74|1525.74|1541.74|1525.74|1541.74|1525.74|1
1642649970000|2022-01-20 03:39:30|1541.81|1525.81|1542.43|1526.43|1542.43|1526.43|1541.81|1525.81|3
1642649980000|2022-01-20 03:39:40|1542.2|1526.2|1542.24|1526.24|1542.24|1526.24|1542.2|1526.2|2
1642649990000|2022-01-20 03:39:50|1542.38|1526.38|1542.71|1526.71|1542.9|1526.9|1542.38|1526.38|5
1642650000000|2022-01-20 03:40:00|1542.88|1526.88|1542.99|1526.99|1542.99|1526.99|1542.5|1526.5|5
1642650010000|2022-01-20 03:40:10|1542.69|1526.69|1542.22|1526.22|1542.69|1526.69|1542.22|1526.22|5
1642650020000|2022-01-20 03:40:20|1542.38|1526.38|1542.75|1526.75|1542.75|1526.75|1542.27|1526.27|6
1642650030000|2022-01-20 03:40:30|1543.61|1527.61|1543.99|1527.99|1543.99|1527.99|1543.61|1527.61|6
1642650040000|2022-01-20 03:40:40|1544.41|1528.41|1544.45|1528.45|1544.45|1528.45|1544.37|1528.37|3
1642650050000|2022-01-20 03:40:50|1544.53|1528.53|1545.5|1529.5|1545.67|1529.67|1544.49|1528.49|5
1642650060000|2022-01-20 03:41:00|1545.67|1529.67|1545.4|1529.4|1545.67|1529.67|1545.4|1529.4|2
1642650070000|2022-01-20 03:41:10|1545.45|1529.45|1545.45|1529.45|1545.45|1529.45|1545.45|1529.45|1
1642650080000|2022-01-20 03:41:20|1545.11|1529.11|1544.75|1528.75|1545.15|1529.15|1544.75|1528.75|4
1642650090000|2022-01-20 03:41:30|1545.11|1529.11|1545.11|1529.11|1545.11|1529.11|1544.61|1528.61|3
1642650110000|2022-01-20 03:41:50|1544.61|1528.61|1544.52|1528.52|1544.61|1528.61|1544.52|1528.52|3
1642650130000|2022-01-20 03:42:10|1544.2|1528.2|1543.95|1527.95|1544.2|1528.2|1543.95|1527.95|3
1642650140000|2022-01-20 03:42:20|1544.12|1528.12|1544.35|1528.35|1544.35|1528.35|1544.12|1528.12|3
1642650180000|2022-01-20 03:43:00|1544.5|1528.5|1544.5|1528.5|1544.5|1528.5|1544.5|1528.5|1
1642650190000|2022-01-20 03:43:10|1544.48|1528.48|1544.45|1528.45|1544.48|1528.48|1544.45|1528.45|2
1642650220000|2022-01-20 03:43:40|1544.5|1528.5|1544.5|1528.5|1544.5|1528.5|1544.35|1528.35|4
1642650230000|2022-01-20 03:43:50|1544.46|1528.46|1544.5|1528.5|1544.5|1528.5|1544.46|1528.46|2
1642650240000|2022-01-20 03:44:00|1545|1529|1544.5|1528.5|1545|1529|1544.5|1528.5|2
1642650260000|2022-01-20 03:44:20|1545|1529|1545|1529|1545|1529|1545|1529|1
1642650270000|2022-01-20 03:44:30|1545.28|1529.28|1545.29|1529.29|1545.29|1529.29|1545.28|1529.28|2
1642650280000|2022-01-20 03:44:40|1545.39|1529.39|1545.75|1529.75|1545.75|1529.75|1545.39|1529.39|5
1642650290000|2022-01-20 03:44:50|1545.7|1529.7|1545.7|1529.7|1545.7|1529.7|1545.64|1529.64|3
1642650300000|2022-01-20 03:45:00|1545.8|1529.8|1545.75|1529.75|1545.8|1529.8|1545.75|1529.75|2
1642650330000|2022-01-20 03:45:30|1545.7|1529.7|1545.7|1529.7|1545.7|1529.7|1545.7|1529.7|1
1642650340000|2022-01-20 03:45:40|1545.87|1529.87|1545.8|1529.8|1545.87|1529.87|1545.7|1529.7|4
1642650350000|2022-01-20 03:45:50|1545.7|1529.7|1544.9|1528.9|1545.7|1529.7|1544.65|1528.65|5
1642650360000|2022-01-20 03:46:00|1545.25|1529.25|1544.95|1528.95|1545.5|1529.5|1544.95|1528.95|8
1642650370000|2022-01-20 03:46:10|1545.25|1529.25|1546.45|1530.45|1546.45|1530.45|1545.25|1529.25|11
1642650380000|2022-01-20 03:46:20|1546.16|1530.16|1546.45|1530.45|1546.53|1530.53|1546.16|1530.16|4
1642650390000|2022-01-20 03:46:30|1546.43|1530.43|1546.72|1530.72|1546.72|1530.72|1546.3|1530.3|5
1642650400000|2022-01-20 03:46:40|1546.59|1530.59|1546.69|1530.69|1546.69|1530.69|1546.59|1530.59|2
1642650410000|2022-01-20 03:46:50|1546.59|1530.59|1546.59|1530.59|1546.59|1530.59|1546.59|1530.59|1
1642650430000|2022-01-20 03:47:10|1546.69|1530.69|1547.41|1531.41|1547.41|1531.41|1546.69|1530.69|6
1642650440000|2022-01-20 03:47:20|1547.51|1531.51|1547.51|1531.51|1547.51|1531.51|1547.51|1531.51|1
1642650450000|2022-01-20 03:47:30|1547.5|1531.5|1547.5|1531.5|1547.5|1531.5|1547.5|1531.5|1
1642650460000|2022-01-20 03:47:40|1547.51|1531.51|1547.86|1531.86|1547.86|1531.86|1547.5|1531.5|3
1642650470000|2022-01-20 03:47:50|1547.98|1531.98|1547.98|1531.98|1547.98|1531.98|1547.98|1531.98|1
1642650480000|2022-01-20 03:48:00|1547.9|1531.9|1547.5|1531.5|1547.9|1531.9|1547.5|1531.5|4
1642650490000|2022-01-20 03:48:10|1547.43|1531.43|1547.51|1531.51|1547.86|1531.86|1547|1531|6
1642650500000|2022-01-20 03:48:20|1547.75|1531.75|1547.75|1531.75|1547.75|1531.75|1547.75|1531.75|1
1642650510000|2022-01-20 03:48:30|1547.86|1531.86|1547.86|1531.86|1547.86|1531.86|1547.86|1531.86|1
1642650530000|2022-01-20 03:48:50|1548.23|1532.23|1548.36|1532.36|1548.36|1532.36|1548.23|1532.23|3
1642650540000|2022-01-20 03:49:00|1548.26|1532.26|1548.26|1532.26|1548.26|1532.26|1548.26|1532.26|1
1642650560000|2022-01-20 03:49:20|1547.86|1531.86|1548.26|1532.26|1548.26|1532.26|1547.86|1531.86|2
1642650570000|2022-01-20 03:49:30|1548.04|1532.04|1548.32|1532.32|1548.32|1532.32|1547.64|1531.64|4
1642650580000|2022-01-20 03:49:40|1547.92|1531.92|1548.42|1532.42|1548.42|1532.42|1547.92|1531.92|2
1642650600000|2022-01-20 03:50:00|1547.5|1531.5|1547.69|1531.69|1547.69|1531.69|1547.5|1531.5|4
1642650610000|2022-01-20 03:50:10|1547.79|1531.79|1547.65|1531.65|1548.15|1532.15|1547.5|1531.5|7
1642650620000|2022-01-20 03:50:20|1547.5|1531.5|1546.37|1530.37|1547.5|1531.5|1546.37|1530.37|5
1642650630000|2022-01-20 03:50:30|1546.5|1530.5|1546.18|1530.18|1546.5|1530.5|1546.18|1530.18|5
1642650640000|2022-01-20 03:50:40|1546.19|1530.19|1546.19|1530.19|1546.19|1530.19|1546.19|1530.19|1
1642650650000|2022-01-20 03:50:50|1546.45|1530.45|1546.45|1530.45|1546.45|1530.45|1546.45|1530.45|1
1642650660000|2022-01-20 03:51:00|1546.5|1530.5|1547|1531|1547|1531|1546.5|1530.5|3
1642650670000|2022-01-20 03:51:10|1546.75|1530.75|1546.75|1530.75|1546.75|1530.75|1546.75|1530.75|1
1642650680000|2022-01-20 03:51:20|1546.5|1530.5|1546.5|1530.5|1546.5|1530.5|1546.32|1530.32|5
1642650690000|2022-01-20 03:51:30|1546.66|1530.66|1546.66|1530.66|1546.66|1530.66|1546.66|1530.66|1
1642650710000|2022-01-20 03:51:50|1546.5|1530.5|1546.18|1530.18|1546.86|1530.86|1546.18|1530.18|9
1642650720000|2022-01-20 03:52:00|1546.5|1530.5|1545.98|1529.98|1546.5|1530.5|1545.98|1529.98|7
1642650730000|2022-01-20 03:52:10|1545.88|1529.88|1546.57|1530.57|1546.57|1530.57|1545.88|1529.88|7
1642650740000|2022-01-20 03:52:20|1546.5|1530.5|1546.64|1530.64|1546.82|1530.82|1546.5|1530.5|7
1642650750000|2022-01-20 03:52:30|1546.7|1530.7|1546.57|1530.57|1546.7|1530.7|1546.57|1530.57|2
1642650770000|2022-01-20 03:52:50|1546.8|1530.8|1547.4|1531.4|1547.4|1531.4|1546.8|1530.8|4
1642650780000|2022-01-20 03:53:00|1547.5|1531.5|1547.5|1531.5|1547.5|1531.5|1547.5|1531.5|1
1642650790000|2022-01-20 03:53:10|1547|1531|1546.5|1530.5|1547|1531|1546.5|1530.5|3
1642650800000|2022-01-20 03:53:20|1546.6|1530.6|1546.6|1530.6|1546.6|1530.6|1546.6|1530.6|1
1642650810000|2022-01-20 03:53:30|1546.5|1530.5|1546.66|1530.66|1546.77|1530.77|1546.5|1530.5|5
1642650820000|2022-01-20 03:53:40|1546.5|1530.5|1546.5|1530.5|1546.66|1530.66|1546.5|1530.5|3
1642650830000|2022-01-20 03:53:50|1546.66|1530.66|1547.21|1531.21|1547.21|1531.21|1546.66|1530.66|7
1642650840000|2022-01-20 03:54:00|1547.41|1531.41|1547.41|1531.41|1547.57|1531.57|1547.31|1531.31|6
1642650850000|2022-01-20 03:54:10|1547.5|1531.5|1547.5|1531.5|1547.5|1531.5|1547.5|1531.5|1
1642650860000|2022-01-20 03:54:20|1547.6|1531.6|1547.6|1531.6|1547.6|1531.6|1547.6|1531.6|1
1642650880000|2022-01-20 03:54:40|1547.76|1531.76|1548|1532|1548|1532|1547.76|1531.76|2
1642650900000|2022-01-20 03:55:00|1548.5|1532.5|1548.5|1532.5|1548.5|1532.5|1548.5|1532.5|1
1642650960000|2022-01-20 03:56:00|1548.25|1532.25|1548|1532|1548.25|1532.25|1548|1532|2
1642650970000|2022-01-20 03:56:10|1547.5|1531.5|1547.5|1531.5|1547.7|1531.7|1547.5|1531.5|3
1642650980000|2022-01-20 03:56:20|1547.66|1531.66|1547.8|1531.8|1547.8|1531.8|1547.66|1531.66|2
1642650990000|2022-01-20 03:56:30|1548|1532|1547.6|1531.6|1548|1532|1547.6|1531.6|3
1642651000000|2022-01-20 03:56:40|1547.49|1531.49|1547.5|1531.5|1547.5|1531.5|1547.39|1531.39|3
1642651020000|2022-01-20 03:57:00|1547.13|1531.13|1547|1531|1547.13|1531.13|1547|1531|2
1642651030000|2022-01-20 03:57:10|1546.5|1530.5|1546.5|1530.5|1546.5|1530.5|1546.5|1530.5|1
1642651040000|2022-01-20 03:57:20|1546.3|1530.3|1546.5|1530.5|1546.5|1530.5|1546.24|1530.24|5
1642651060000|2022-01-20 03:57:40|1546.29|1530.29|1546.5|1530.5|1546.5|1530.5|1546.29|1530.29|2
1642651070000|2022-01-20 03:57:50|1546.17|1530.17|1545.5|1529.5|1546.17|1530.17|1545.5|1529.5|3
1642651090000|2022-01-20 03:58:10|1545.75|1529.75|1546.5|1530.5|1546.5|1530.5|1545.75|1529.75|4
1642651100000|2022-01-20 03:58:20|1546.64|1530.64|1547.12|1531.12|1547.12|1531.12|1546.5|1530.5|5
1642651110000|2022-01-20 03:58:30|1547.24|1531.24|1547.6|1531.6|1547.71|1531.71|1547.24|1531.24|6
1642651120000|2022-01-20 03:58:40|1547.49|1531.49|1548.01|1532.01|1548.01|1532.01|1547.49|1531.49|3
1642651130000|2022-01-20 03:58:50|1548.06|1532.06|1547.72|1531.72|1548.07|1532.07|1547.72|1531.72|4
1642651140000|2022-01-20 03:59:00|1547.5|1531.5|1547.5|1531.5|1547.5|1531.5|1547.5|1531.5|1
1642651150000|2022-01-20 03:59:10|1547.64|1531.64|1547.64|1531.64|1547.72|1531.72|1547.5|1531.5|4
1642651160000|2022-01-20 03:59:20|1547.63|1531.63|1547.5|1531.5|1547.63|1531.63|1547.5|1531.5|2
1642651170000|2022-01-20 03:59:30|1547.41|1531.41|1546.8|1530.8|1547.41|1531.41|1546.76|1530.76|4
1642651190000|2022-01-20 03:59:50|1546.5|1530.5|1546.5|1530.5|1546.5|1530.5|1546.37|1530.37|3
1642651200000|2022-01-20 04:00:00|1546.63|1530.63|1547.5|1531.5|1547.5|1531.5|1546.63|1530.63|4
1642651210000|2022-01-20 04:00:10|1547.58|1531.58|1547.5|1531.5|1547.58|1531.58|1547.5|1531.5|2
1642651220000|2022-01-20 04:00:20|1547.74|1531.74|1547.63|1531.63|1547.83|1531.83|1547.63|1531.63|3
1642651230000|2022-01-20 04:00:30|1547.5|1531.5|1547.5|1531.5|1547.5|1531.5|1547.5|1531.5|1
1642651240000|2022-01-20 04:00:40|1547.68|1531.68|1547.6|1531.6|1547.68|1531.68|1547.6|1531.6|2
1642651250000|2022-01-20 04:00:50|1547.63|1531.63|1547.63|1531.63|1547.63|1531.63|1547.63|1531.63|1
1642651260000|2022-01-20 04:01:00|1547.5|1531.5|1547.5|1531.5|1547.72|1531.72|1547.44|1531.44|5
1642651270000|2022-01-20 04:01:10|1547.3|1531.3|1547.5|1531.5|1547.5|1531.5|1547.3|1531.3|5
1642651300000|2022-01-20 04:01:40|1547.26|1531.26|1547.26|1531.26|1547.26|1531.26|1547.26|1531.26|1
1642651320000|2022-01-20 04:02:00|1547.3|1531.3|1547.3|1531.3|1547.3|1531.3|1547.3|1531.3|1
1642651330000|2022-01-20 04:02:10|1547.5|1531.5|1547.42|1531.42|1547.5|1531.5|1547.42|1531.42|2
1642651350000|2022-01-20 04:02:30|1547.5|1531.5|1548.44|1532.44|1548.44|1532.44|1547.5|1531.5|6
1642651360000|2022-01-20 04:02:40|1548.5|1532.5|1548.76|1532.76|1548.76|1532.76|1548.5|1532.5|6
1642651370000|2022-01-20 04:02:50|1548.75|1532.75|1549.5|1533.5|1549.5|1533.5|1548.5|1532.5|5
1642651400000|2022-01-20 04:03:20|1550.05|1534.05|1550.45|1534.45|1550.45|1534.45|1550.05|1534.05|2
1642651410000|2022-01-20 04:03:30|1550.4|1534.4|1550.4|1534.4|1550.4|1534.4|1550.4|1534.4|1
1642651440000|2022-01-20 04:04:00|1550.5|1534.5|1550.5|1534.5|1550.5|1534.5|1550.5|1534.5|1
1642651460000|2022-01-20 04:04:20|1550.57|1534.57|1550.5|1534.5|1550.65|1534.65|1550.5|1534.5|6
1642651480000|2022-01-20 04:04:40|1550.57|1534.57|1550|1534|1550.57|1534.57|1550|1534|3
1642651490000|2022-01-20 04:04:50|1550.25|1534.25|1550|1534|1550.25|1534.25|1550|1534|2
1642651500000|2022-01-20 04:05:00|1549.7|1533.7|1549.7|1533.7|1549.7|1533.7|1549.7|1533.7|1
1642651510000|2022-01-20 04:05:10|1549.62|1533.62|1548.96|1532.96|1549.62|1533.62|1548.96|1532.96|4
1642651540000|2022-01-20 04:05:40|1548.81|1532.81|1548.81|1532.81|1548.81|1532.81|1548.81|1532.81|1
1642651560000|2022-01-20 04:06:00|1548.85|1532.85|1548.5|1532.5|1548.85|1532.85|1548.5|1532.5|3
1642651600000|2022-01-20 04:06:40|1548.85|1532.85|1549.5|1533.5|1549.5|1533.5|1548.85|1532.85|3
1642651610000|2022-01-20 04:06:50|1549.61|1533.61|1549.5|1533.5|1549.61|1533.61|1549.5|1533.5|2
1642651640000|2022-01-20 04:07:20|1550|1534|1550.5|1534.5|1550.5|1534.5|1550|1534|3
1642651650000|2022-01-20 04:07:30|1551.35|1535.35|1551.35|1535.35|1551.35|1535.35|1551.35|1535.35|1
1642651660000|2022-01-20 04:07:40|1551.15|1535.15|1551.2|1535.2|1551.2|1535.2|1551.15|1535.15|2
1642651670000|2022-01-20 04:07:50|1550.8|1534.8|1551.2|1535.2|1551.2|1535.2|1550.75|1534.75|4
1642651680000|2022-01-20 04:08:00|1551.15|1535.15|1551.39|1535.39|1551.5|1535.5|1551.15|1535.15|4
1642651690000|2022-01-20 04:08:10|1551.5|1535.5|1551.45|1535.45|1551.5|1535.5|1551.45|1535.45|2
1642651700000|2022-01-20 04:08:20|1551.43|1535.43|1551.5|1535.5|1551.5|1535.5|1551.35|1535.35|3
1642651710000|2022-01-20 04:08:30|1551.22|1535.22|1550.28|1534.28|1551.22|1535.22|1550.28|1534.28|9
1642651720000|2022-01-20 04:08:40|1549.78|1533.78|1549|1533|1549.78|1533.78|1548.55|1532.55|6
1642651740000|2022-01-20 04:09:00|1549.5|1533.5|1549.5|1533.5|1549.5|1533.5|1549.5|1533.5|1
1642651750000|2022-01-20 04:09:10|1549.64|1533.64|1550.5|1534.5|1550.5|1534.5|1549.64|1533.64|4
1642651770000|2022-01-20 04:09:30|1550.46|1534.46|1550.4|1534.4|1550.46|1534.46|1550.4|1534.4|2
1642651780000|2022-01-20 04:09:40|1550.28|1534.28|1549.5|1533.5|1550.28|1534.28|1549.5|1533.5|3
1642651790000|2022-01-20 04:09:50|1549.32|1533.32|1549.1|1533.1|1549.5|1533.5|1549|1533|7
1642651800000|2022-01-20 04:10:00|1549|1533|1549|1533|1549|1533|1549|1533|1
1642651810000|2022-01-20 04:10:10|1548.5|1532.5|1548|1532|1548.5|1532.5|1548|1532|5
1642651820000|2022-01-20 04:10:20|1547.55|1531.55|1548.5|1532.5|1548.5|1532.5|1547.55|1531.55|6
1642651830000|2022-01-20 04:10:30|1548.75|1532.75|1549|1533|1549|1533|1548.75|1532.75|2
1642651840000|2022-01-20 04:10:40|1549.18|1533.18|1549.18|1533.18|1549.18|1533.18|1549.18|1533.18|1
1642651850000|2022-01-20 04:10:50|1549|1533|1549|1533|1549|1533|1549|1533|1
1642651860000|2022-01-20 04:11:00|1549.1|1533.1|1548.68|1532.68|1549.1|1533.1|1548.68|1532.68|3
1642651870000|2022-01-20 04:11:10|1549.08|1533.08|1548.5|1532.5|1549.08|1533.08|1548.5|1532.5|6
1642651890000|2022-01-20 04:11:30|1548.12|1532.12|1548.5|1532.5|1548.5|1532.5|1548.12|1532.12|4
1642651920000|2022-01-20 04:12:00|1548|1532|1548|1532|1548.09|1532.09|1548|1532|3
1642651930000|2022-01-20 04:12:10|1547.91|1531.91|1546.65|1530.65|1547.91|1531.91|1546.65|1530.65|3
1642651950000|2022-01-20 04:12:30|1546.5|1530.5|1546.5|1530.5|1546.5|1530.5|1546.15|1530.15|3
1642651970000|2022-01-20 04:12:50|1546.12|1530.12|1546|1530|1546.12|1530.12|1546|1530|2
1642651980000|2022-01-20 04:13:00|1545.5|1529.5|1545.72|1529.72|1545.72|1529.72|1545.5|1529.5|2
1642652000000|2022-01-20 04:13:20|1545.92|1529.92|1545.5|1529.5|1546|1530|1545.5|1529.5|3
1642652010000|2022-01-20 04:13:30|1546|1530|1545.72|1529.72|1546|1530|1545.72|1529.72|2
1642652040000|2022-01-20 04:14:00|1545.75|1529.75|1545.5|1529.5|1546|1530|1545.5|1529.5|3
1642652060000|2022-01-20 04:14:20|1545.23|1529.23|1545.5|1529.5|1545.5|1529.5|1545.23|1529.23|2
1642652100000|2022-01-20 04:15:00|1545.63|1529.63|1545.5|1529.5|1545.63|1529.63|1545.5|1529.5|2
1642652130000|2022-01-20 04:15:30|1545|1529|1543.88|1527.88|1545|1529|1543.88|1527.88|8
1642652140000|2022-01-20 04:15:40|1544|1528|1544|1528|1544|1528|1543.9|1527.9|3
1642652150000|2022-01-20 04:15:50|1544.5|1528.5|1544.25|1528.25|1544.5|1528.5|1544|1528|4
1642652160000|2022-01-20 04:16:00|1544|1528|1544.1|1528.1|1544.5|1528.5|1544|1528|6
1642652170000|2022-01-20 04:16:10|1543.63|1527.63|1543.5|1527.5|1543.63|1527.63|1543.5|1527.5|3
1642652180000|2022-01-20 04:16:20|1544|1528|1543.5|1527.5|1544|1528|1543.5|1527.5|2
1642652190000|2022-01-20 04:16:30|1543|1527|1542.5|1526.5|1543|1527|1542|1526|8
1642652210000|2022-01-20 04:16:50|1542.75|1526.75|1542.75|1526.75|1542.75|1526.75|1542.75|1526.75|1
1642652220000|2022-01-20 04:17:00|1543|1527|1543|1527|1543|1527|1543|1527|1
1642652240000|2022-01-20 04:17:20|1543.08|1527.08|1543|1527|1543.08|1527.08|1543|1527|2
1642652280000|2022-01-20 04:18:00|1542.89|1526.89|1543|1527|1543|1527|1542.89|1526.89|2
1642652320000|2022-01-20 04:18:40|1542.5|1526.5|1542.5|1526.5|1542.5|1526.5|1542.5|1526.5|1
1642652370000|2022-01-20 04:19:30|1542.25|1526.25|1542|1526|1542.25|1526.25|1542|1526|2
1642652380000|2022-01-20 04:19:40|1541.5|1525.5|1541.5|1525.5|1541.5|1525.5|1541.5|1525.5|1
1642652390000|2022-01-20 04:19:50|1541.72|1525.72|1542.5|1526.5|1542.5|1526.5|1541.72|1525.72|5
1642652410000|2022-01-20 04:20:10|1542.35|1526.35|1542.35|1526.35|1542.35|1526.35|1542.35|1526.35|1
1642652420000|2022-01-20 04:20:20|1542|1526|1542.13|1526.13|1542.13|1526.13|1542|1526|2
1642652430000|2022-01-20 04:20:30|1542.1|1526.1|1542.25|1526.25|1542.25|1526.25|1542.1|1526.1|4
1642652440000|2022-01-20 04:20:40|1542|1526|1542.25|1526.25|1542.25|1526.25|1542|1526|2
1642652460000|2022-01-20 04:21:00|1542.3|1526.3|1542.3|1526.3|1542.3|1526.3|1542.3|1526.3|1
1642652470000|2022-01-20 04:21:10|1542.5|1526.5|1542.35|1526.35|1542.5|1526.5|1542.35|1526.35|2
1642652500000|2022-01-20 04:21:40|1542.3|1526.3|1542.3|1526.3|1542.3|1526.3|1542.3|1526.3|1
1642652520000|2022-01-20 04:22:00|1542.35|1526.35|1542.35|1526.35|1542.35|1526.35|1542.35|1526.35|1
1642652540000|2022-01-20 04:22:20|1542.5|1526.5|1542.5|1526.5|1542.5|1526.5|1542.5|1526.5|1
1642652560000|2022-01-20 04:22:40|1542.25|1526.25|1542.25|1526.25|1542.25|1526.25|1542.25|1526.25|1
1642652570000|2022-01-20 04:22:50|1542.5|1526.5|1542.5|1526.5|1542.5|1526.5|1542.5|1526.5|1
1642652580000|2022-01-20 04:23:00|1542.45|1526.45|1542.45|1526.45|1542.45|1526.45|1542.45|1526.45|1
1642652590000|2022-01-20 04:23:10|1542.5|1526.5|1542.5|1526.5|1542.5|1526.5|1542.5|1526.5|1
1642652600000|2022-01-20 04:23:20|1542.37|1526.37|1542.37|1526.37|1542.37|1526.37|1542.37|1526.37|1
1642652610000|2022-01-20 04:23:30|1542.2|1526.2|1542.37|1526.37|1542.37|1526.37|1542.2|1526.2|2
1642652660000|2022-01-20 04:24:20|1542.5|1526.5|1542.5|1526.5|1542.5|1526.5|1542.5|1526.5|1
1642652700000|2022-01-20 04:25:00|1542.39|1526.39|1542.5|1526.5|1542.5|1526.5|1542.39|1526.39|2
1642652760000|2022-01-20 04:26:00|1542.41|1526.41|1542.5|1526.5|1542.5|1526.5|1542.41|1526.41|2
1642652780000|2022-01-20 04:26:20|1542.41|1526.41|1542.41|1526.41|1542.41|1526.41|1542.41|1526.41|1
1642652790000|2022-01-20 04:26:30|1542.5|1526.5|1541.5|1525.5|1542.5|1526.5|1541.5|1525.5|6
1642652800000|2022-01-20 04:26:40|1541.79|1525.79|1542|1526|1542|1526|1541.79|1525.79|3
1642652820000|2022-01-20 04:27:00|1542.09|1526.09|1542.09|1526.09|1542.09|1526.09|1542.09|1526.09|1
1642652830000|2022-01-20 04:27:10|1542.15|1526.15|1542.5|1526.5|1542.5|1526.5|1542.15|1526.15|2
1642652850000|2022-01-20 04:27:30|1542.61|1526.61|1542.61|1526.61|1542.61|1526.61|1542.61|1526.61|1
1642652870000|2022-01-20 04:27:50|1542.21|1526.21|1541.5|1525.5|1542.21|1526.21|1541.5|1525.5|5
1642652880000|2022-01-20 04:28:00|1541.55|1525.55|1541.5|1525.5|1541.55|1525.55|1541.5|1525.5|2
1642652890000|2022-01-20 04:28:10|1541.6|1525.6|1542.14|1526.14|1542.54|1526.54|1541.6|1525.6|5
1642652900000|2022-01-20 04:28:20|1542.34|1526.34|1542.34|1526.34|1542.34|1526.34|1542.34|1526.34|1
1642652910000|2022-01-20 04:28:30|1542.14|1526.14|1541.6|1525.6|1542.14|1526.14|1541.6|1525.6|4
1642652920000|2022-01-20 04:28:40|1541.5|1525.5|1541.5|1525.5|1541.5|1525.5|1541.5|1525.5|1
1642652930000|2022-01-20 04:28:50|1541.3|1525.3|1541.5|1525.5|1541.5|1525.5|1541.3|1525.3|2
1642652960000|2022-01-20 04:29:20|1541.25|1525.25|1540.5|1524.5|1541.25|1525.25|1540.5|1524.5|6
1642652970000|2022-01-20 04:29:30|1541|1525|1541|1525|1541|1525|1541|1525|1
1642652980000|2022-01-20 04:29:40|1540.79|1524.79|1540.5|1524.5|1541.13|1525.13|1540.5|1524.5|5
1642653010000|2022-01-20 04:30:10|1540.53|1524.53|1540.5|1524.5|1540.53|1524.53|1540.5|1524.5|2
1642653070000|2022-01-20 04:31:10|1540.45|1524.45|1540.45|1524.45|1540.45|1524.45|1540.45|1524.45|1
1642653080000|2022-01-20 04:31:20|1540.5|1524.5|1540.5|1524.5|1540.5|1524.5|1540.5|1524.5|1
1642653090000|2022-01-20 04:31:30|1540.29|1524.29|1540.5|1524.5|1540.5|1524.5|1540.29|1524.29|2
1642653100000|2022-01-20 04:31:40|1540.38|1524.38|1540.5|1524.5|1540.5|1524.5|1540.25|1524.25|5
1642653150000|2022-01-20 04:32:30|1540.55|1524.55|1540.55|1524.55|1540.55|1524.55|1540.55|1524.55|1
1642653160000|2022-01-20 04:32:40|1540.53|1524.53|1540.65|1524.65|1540.65|1524.65|1540.5|1524.5|3
1642653170000|2022-01-20 04:32:50|1540.5|1524.5|1540.5|1524.5|1540.5|1524.5|1540.5|1524.5|1
1642653180000|2022-01-20 04:33:00|1540.63|1524.63|1540.88|1524.88|1540.88|1524.88|1540.63|1524.63|2
1642653190000|2022-01-20 04:33:10|1541.28|1525.28|1541.44|1525.44|1541.44|1525.44|1541.28|1525.28|2
1642653200000|2022-01-20 04:33:20|1541.38|1525.38|1541.44|1525.44|1541.44|1525.44|1541.38|1525.38|4
1642653210000|2022-01-20 04:33:30|1541.38|1525.38|1541.5|1525.5|1541.5|1525.5|1541.38|1525.38|3
1642653220000|2022-01-20 04:33:40|1541.58|1525.58|1541.5|1525.5|1541.58|1525.58|1541.5|1525.5|2
1642653230000|2022-01-20 04:33:50|1541.38|1525.38|1541.45|1525.45|1541.45|1525.45|1541.38|1525.38|6
1642653240000|2022-01-20 04:34:00|1541.8|1525.8|1541.5|1525.5|1541.8|1525.8|1541.5|1525.5|3
1642653260000|2022-01-20 04:34:20|1541.66|1525.66|1541.66|1525.66|1541.66|1525.66|1541.66|1525.66|1
1642653270000|2022-01-20 04:34:30|1541.75|1525.75|1541.66|1525.66|1541.75|1525.75|1541.66|1525.66|2
1642653300000|2022-01-20 04:35:00|1541.5|1525.5|1541.88|1525.88|1541.88|1525.88|1541.5|1525.5|2
1642653320000|2022-01-20 04:35:20|1541.5|1525.5|1541.5|1525.5|1541.5|1525.5|1541.5|1525.5|1
1642653330000|2022-01-20 04:35:30|1541.6|1525.6|1541.6|1525.6|1541.6|1525.6|1541.6|1525.6|1
1642653340000|2022-01-20 04:35:40|1541.5|1525.5|1541.5|1525.5|1541.5|1525.5|1541.5|1525.5|1
1642653350000|2022-01-20 04:35:50|1541.6|1525.6|1541.6|1525.6|1541.6|1525.6|1541.5|1525.5|3
1642653390000|2022-01-20 04:36:30|1541.7|1525.7|1541.7|1525.7|1541.7|1525.7|1541.7|1525.7|1
1642653400000|2022-01-20 04:36:40|1542|1526|1542|1526|1542|1526|1542|1526|1
1642653410000|2022-01-20 04:36:50|1542.45|1526.45|1542.45|1526.45|1542.45|1526.45|1542.45|1526.45|1
1642653430000|2022-01-20 04:37:10|1542.48|1526.48|1542.48|1526.48|1542.48|1526.48|1542.48|1526.48|1
1642653440000|2022-01-20 04:37:20|1542.55|1526.55|1543.26|1527.26|1543.26|1527.26|1542.55|1526.55|5
1642653450000|2022-01-20 04:37:30|1543.39|1527.39|1543.45|1527.45|1543.45|1527.45|1543.07|1527.07|6
1642653460000|2022-01-20 04:37:40|1543.3|1527.3|1543.3|1527.3|1543.3|1527.3|1543.3|1527.3|1
1642653470000|2022-01-20 04:37:50|1543.5|1527.5|1543.5|1527.5|1543.5|1527.5|1543.5|1527.5|1
1642653480000|2022-01-20 04:38:00|1543.59|1527.59|1544.09|1528.09|1544.09|1528.09|1543.59|1527.59|2
1642653490000|2022-01-20 04:38:10|1544.3|1528.3|1544.3|1528.3|1544.3|1528.3|1544.3|1528.3|1
1642653500000|2022-01-20 04:38:20|1544.5|1528.5|1544.5|1528.5|1544.5|1528.5|1544.5|1528.5|1
1642653510000|2022-01-20 04:38:30|1544.45|1528.45|1544.5|1528.5|1544.5|1528.5|1544.45|1528.45|2
1642653530000|2022-01-20 04:38:50|1544.56|1528.56|1545.08|1529.08|1545.08|1529.08|1544.56|1528.56|6
1642653570000|2022-01-20 04:39:30|1544.98|1528.98|1544.63|1528.63|1544.98|1528.98|1544.63|1528.63|2
1642653580000|2022-01-20 04:39:40|1544.54|1528.54|1544.3|1528.3|1544.54|1528.54|1544.3|1528.3|2
1642653590000|2022-01-20 04:39:50|1544.28|1528.28|1543.91|1527.91|1544.28|1528.28|1543.78|1527.78|8
1642653600000|2022-01-20 04:40:00|1543.8|1527.8|1543.8|1527.8|1543.8|1527.8|1543.8|1527.8|1
1642653610000|2022-01-20 04:40:10|1543.92|1527.92|1544|1528|1544|1528|1543.91|1527.91|3
1642653620000|2022-01-20 04:40:20|1544.02|1528.02|1544.04|1528.04|1544.04|1528.04|1544.02|1528.02|2
1642653630000|2022-01-20 04:40:30|1544.02|1528.02|1544.02|1528.02|1544.02|1528.02|1544.02|1528.02|1
1642653650000|2022-01-20 04:40:50|1544|1528|1544.02|1528.02|1544.02|1528.02|1543.93|1527.93|3
1642653660000|2022-01-20 04:41:00|1543.71|1527.71|1543|1527|1543.71|1527.71|1543|1527|4
1642653670000|2022-01-20 04:41:10|1542.5|1526.5|1542.5|1526.5|1542.5|1526.5|1542.5|1526.5|1
1642653680000|2022-01-20 04:41:20|1542.79|1526.79|1543.45|1527.45|1543.45|1527.45|1542.75|1526.75|6
1642653700000|2022-01-20 04:41:40|1542.98|1526.98|1542.33|1526.33|1542.98|1526.98|1542.33|1526.33|2
1642653710000|2022-01-20 04:41:50|1542.46|1526.46|1541|1525|1542.46|1526.46|1541|1525|4
1642653720000|2022-01-20 04:42:00|1541.5|1525.5|1541.13|1525.13|1541.5|1525.5|1541|1525|4
1642653730000|2022-01-20 04:42:10|1541.5|1525.5|1541.5|1525.5|1541.5|1525.5|1541.5|1525.5|1
1642653740000|2022-01-20 04:42:20|1541|1525|1541|1525|1541|1525|1541|1525|1
1642653770000|2022-01-20 04:42:50|1540.96|1524.96|1540.77|1524.77|1541.27|1525.27|1540.77|1524.77|4
1642653780000|2022-01-20 04:43:00|1540.5|1524.5|1541.15|1525.15|1541.15|1525.15|1540.5|1524.5|7
1642653790000|2022-01-20 04:43:10|1540.89|1524.89|1540.77|1524.77|1540.89|1524.89|1540.55|1524.55|3
1642653800000|2022-01-20 04:43:20|1540.5|1524.5|1540.64|1524.64|1540.77|1524.77|1540.5|1524.5|5
1642653810000|2022-01-20 04:43:30|1540.77|1524.77|1540|1524|1540.77|1524.77|1540|1524|5
1642653820000|2022-01-20 04:43:40|1539.85|1523.85|1540|1524|1540.4|1524.4|1539.85|1523.85|4
1642653830000|2022-01-20 04:43:50|1539.5|1523.5|1540|1524|1540|1524|1539.5|1523.5|6
1642653840000|2022-01-20 04:44:00|1540.15|1524.15|1540.15|1524.15|1540.15|1524.15|1540.15|1524.15|1
1642653870000|2022-01-20 04:44:30|1540.45|1524.45|1540.45|1524.45|1540.45|1524.45|1540.45|1524.45|1
1642653880000|2022-01-20 04:44:40|1540.5|1524.5|1540.5|1524.5|1540.5|1524.5|1540.5|1524.5|1
1642653910000|2022-01-20 04:45:10|1540.8|1524.8|1540.76|1524.76|1540.8|1524.8|1540.76|1524.76|2
1642653920000|2022-01-20 04:45:20|1540.56|1524.56|1540.56|1524.56|1540.76|1524.76|1540.56|1524.56|3
1642653930000|2022-01-20 04:45:30|1540.5|1524.5|1540.38|1524.38|1540.5|1524.5|1540|1524|6
1642653950000|2022-01-20 04:45:50|1540|1524|1540.18|1524.18|1540.38|1524.38|1540|1524|3
1642653960000|2022-01-20 04:46:00|1540|1524|1539.94|1523.94|1540.18|1524.18|1539.8|1523.8|5
1642653970000|2022-01-20 04:46:10|1540.05|1524.05|1540.22|1524.22|1540.22|1524.22|1540.05|1524.05|2
1642653980000|2022-01-20 04:46:20|1540.32|1524.32|1540.55|1524.55|1540.55|1524.55|1540.22|1524.22|4
1642653990000|2022-01-20 04:46:30|1540.6|1524.6|1540.6|1524.6|1540.6|1524.6|1540.6|1524.6|1
1642654060000|2022-01-20 04:47:40|1540.81|1524.81|1540.81|1524.81|1540.9|1524.9|1540.81|1524.81|4
1642654080000|2022-01-20 04:48:00|1540.6|1524.6|1540.6|1524.6|1540.6|1524.6|1540.6|1524.6|1
1642654100000|2022-01-20 04:48:20|1540.55|1524.55|1540.5|1524.5|1540.55|1524.55|1540.5|1524.5|2
1642654110000|2022-01-20 04:48:30|1541|1525|1541|1525|1541|1525|1541|1525|1
1642654120000|2022-01-20 04:48:40|1540.8|1524.8|1541.38|1525.38|1541.38|1525.38|1540.8|1524.8|3
1642654130000|2022-01-20 04:48:50|1541|1525|1541.38|1525.38|1541.38|1525.38|1541|1525|4
1642654140000|2022-01-20 04:49:00|1541.5|1525.5|1540.8|1524.8|1541.5|1525.5|1540.8|1524.8|6
1642654150000|2022-01-20 04:49:10|1540.75|1524.75|1540.75|1524.75|1540.75|1524.75|1540.75|1524.75|1
1642654170000|2022-01-20 04:49:30|1541|1525|1541.56|1525.56|1541.6|1525.6|1541|1525|4
1642654180000|2022-01-20 04:49:40|1541.5|1525.5|1542.07|1526.07|1542.07|1526.07|1541.5|1525.5|8
1642654190000|2022-01-20 04:49:50|1542|1526|1542.07|1526.07|1542.07|1526.07|1542|1526|4
1642654200000|2022-01-20 04:50:00|1542|1526|1541.77|1525.77|1542.07|1526.07|1541.7|1525.7|6
1642654210000|2022-01-20 04:50:10|1542.07|1526.07|1542.07|1526.07|1542.07|1526.07|1542.07|1526.07|1
1642654230000|2022-01-20 04:50:30|1542.05|1526.05|1542.53|1526.53|1542.76|1526.76|1542.05|1526.05|6
1642654240000|2022-01-20 04:50:40|1542.64|1526.64|1542.64|1526.64|1542.64|1526.64|1542.64|1526.64|1
1642654250000|2022-01-20 04:50:50|1542.98|1526.98|1542.98|1526.98|1542.98|1526.98|1542.98|1526.98|1
1642654270000|2022-01-20 04:51:10|1543.01|1527.01|1543.3|1527.3|1543.45|1527.45|1543.01|1527.01|3
1642654300000|2022-01-20 04:51:40|1542.8|1526.8|1543.27|1527.27|1543.27|1527.27|1542.8|1526.8|4
1642654320000|2022-01-20 04:52:00|1543|1527|1543.45|1527.45|1543.45|1527.45|1543|1527|2
1642654330000|2022-01-20 04:52:10|1543.5|1527.5|1543.5|1527.5|1543.5|1527.5|1543.5|1527.5|1
1642654340000|2022-01-20 04:52:20|1543.61|1527.61|1543.5|1527.5|1543.61|1527.61|1543.48|1527.48|3
1642654350000|2022-01-20 04:52:30|1543.65|1527.65|1544.03|1528.03|1544.03|1528.03|1543.65|1527.65|3
1642654360000|2022-01-20 04:52:40|1543.97|1527.97|1544.05|1528.05|1544.05|1528.05|1543.85|1527.85|7
1642654370000|2022-01-20 04:52:50|1544.37|1528.37|1544.25|1528.25|1544.37|1528.37|1544.25|1528.25|2
1642654390000|2022-01-20 04:53:10|1544.28|1528.28|1544.28|1528.28|1544.28|1528.28|1544.28|1528.28|1
1642654400000|2022-01-20 04:53:20|1544|1528|1544.28|1528.28|1544.28|1528.28|1544|1528|2
1642654410000|2022-01-20 04:53:30|1544.4|1528.4|1544.61|1528.61|1544.77|1528.77|1544.4|1528.4|11
1642654420000|2022-01-20 04:53:40|1544.5|1528.5|1544.77|1528.77|1544.77|1528.77|1544.5|1528.5|3
1642654430000|2022-01-20 04:53:50|1544.61|1528.61|1545.11|1529.11|1545.11|1529.11|1544.61|1528.61|2
1642654440000|2022-01-20 04:54:00|1544.82|1528.82|1544.82|1528.82|1544.82|1528.82|1544.82|1528.82|1
1642654450000|2022-01-20 04:54:10|1545|1529|1545|1529|1545|1529|1545|1529|1
1642654470000|2022-01-20 04:54:30|1544.95|1528.95|1545|1529|1545|1529|1544.75|1528.75|5
1642654480000|2022-01-20 04:54:40|1544.5|1528.5|1544|1528|1544.5|1528.5|1544|1528|2
1642654490000|2022-01-20 04:54:50|1543.5|1527.5|1543.5|1527.5|1543.5|1527.5|1543.5|1527.5|1
1642654510000|2022-01-20 04:55:10|1543.75|1527.75|1543.5|1527.5|1543.75|1527.75|1543.5|1527.5|4
1642654540000|2022-01-20 04:55:40|1543.75|1527.75|1544|1528|1544|1528|1543.75|1527.75|2
1642654550000|2022-01-20 04:55:50|1543.75|1527.75|1544|1528|1544|1528|1543.75|1527.75|2
1642654560000|2022-01-20 04:56:00|1544.4|1528.4|1544.09|1528.09|1544.4|1528.4|1544.09|1528.09|2
1642654580000|2022-01-20 04:56:20|1544|1528|1544|1528|1544|1528|1544|1528|1
1642654610000|2022-01-20 04:56:50|1543.45|1527.45|1543.58|1527.58|1543.58|1527.58|1543.45|1527.45|2
1642654620000|2022-01-20 04:57:00|1543.45|1527.45|1542.5|1526.5|1543.45|1527.45|1542.5|1526.5|5
1642654630000|2022-01-20 04:57:10|1542.35|1526.35|1542.35|1526.35|1542.35|1526.35|1542.35|1526.35|1
1642654640000|2022-01-20 04:57:20|1542.3|1526.3|1542.5|1526.5|1542.5|1526.5|1542.3|1526.3|2
1642654650000|2022-01-20 04:57:30|1542.88|1526.88|1542.88|1526.88|1543|1527|1542.5|1526.5|5
1642654660000|2022-01-20 04:57:40|1542.5|1526.5|1542.88|1526.88|1542.88|1526.88|1542.5|1526.5|2
1642654690000|2022-01-20 04:58:10|1543|1527|1542.5|1526.5|1543|1527|1542.5|1526.5|2
1642654710000|2022-01-20 04:58:30|1542.88|1526.88|1542.5|1526.5|1543|1527|1542.5|1526.5|9
1642654720000|2022-01-20 04:58:40|1542.4|1526.4|1541.82|1525.82|1542.4|1526.4|1541.82|1525.82|4
1642654730000|2022-01-20 04:58:50|1542.32|1526.32|1542.45|1526.45|1542.45|1526.45|1542.22|1526.22|5
1642654740000|2022-01-20 04:59:00|1542.5|1526.5|1542.5|1526.5|1542.5|1526.5|1542.5|1526.5|1
1642654780000|2022-01-20 04:59:40|1542.81|1526.81|1542.81|1526.81|1542.81|1526.81|1542.81|1526.81|1
1642654790000|2022-01-20 04:59:50|1542.5|1526.5|1542.5|1526.5|1542.81|1526.81|1542.5|1526.5|3
1642654820000|2022-01-20 05:00:20|1542.8|1526.8|1542.62|1526.62|1542.8|1526.8|1542.62|1526.62|2
1642654830000|2022-01-20 05:00:30|1542.95|1526.95|1543.62|1527.62|1543.62|1527.62|1542.95|1526.95|5
1642654840000|2022-01-20 05:00:40|1544.21|1528.21|1544|1528|1544.21|1528.21|1544|1528|2
1642654850000|2022-01-20 05:00:50|1544.19|1528.19|1544.19|1528.19|1544.19|1528.19|1544.19|1528.19|1
1642654870000|2022-01-20 05:01:10|1544.5|1528.5|1544.63|1528.63|1544.63|1528.63|1544.24|1528.24|9
1642654880000|2022-01-20 05:01:20|1544.5|1528.5|1544.63|1528.63|1544.63|1528.63|1544.5|1528.5|2
1642654890000|2022-01-20 05:01:30|1544.74|1528.74|1544.74|1528.74|1544.74|1528.74|1544.74|1528.74|1
1642654900000|2022-01-20 05:01:40|1544.62|1528.62|1544.74|1528.74|1544.74|1528.74|1544.62|1528.62|2
1642654910000|2022-01-20 05:01:50|1545.2|1529.2|1545.35|1529.35|1545.52|1529.52|1545.2|1529.2|6
1642654920000|2022-01-20 05:02:00|1545.36|1529.36|1545.6|1529.6|1545.71|1529.71|1545.36|1529.36|5
1642654930000|2022-01-20 05:02:10|1545.71|1529.71|1545.9|1529.9|1545.9|1529.9|1545.71|1529.71|8
1642654940000|2022-01-20 05:02:20|1545.79|1529.79|1545.93|1529.93|1546.02|1530.02|1545.79|1529.79|5
1642654960000|2022-01-20 05:02:40|1545.75|1529.75|1545.75|1529.75|1545.75|1529.75|1545.75|1529.75|1
1642654970000|2022-01-20 05:02:50|1545.94|1529.94|1545.55|1529.55|1546.13|1530.13|1545.5|1529.5|5
1642654980000|2022-01-20 05:03:00|1545.79|1529.79|1545|1529|1545.79|1529.79|1544.75|1528.75|5
1642654990000|2022-01-20 05:03:10|1544.45|1528.45|1544|1528|1544.45|1528.45|1544|1528|2
1642655000000|2022-01-20 05:03:20|1543.5|1527.5|1543.5|1527.5|1543.5|1527.5|1543.5|1527.5|1
1642655010000|2022-01-20 05:03:30|1543.79|1527.79|1543.72|1527.72|1543.79|1527.79|1543.72|1527.72|2
1642655020000|2022-01-20 05:03:40|1543.5|1527.5|1544.5|1528.5|1544.5|1528.5|1543.5|1527.5|7
1642655030000|2022-01-20 05:03:50|1545|1529|1545.4|1529.4|1545.54|1529.54|1544.78|1528.78|9
1642655040000|2022-01-20 05:04:00|1545.5|1529.5|1545.61|1529.61|1545.61|1529.61|1545.5|1529.5|2
1642655050000|2022-01-20 05:04:10|1545.5|1529.5|1545.61|1529.61|1545.61|1529.61|1545.5|1529.5|2
1642655060000|2022-01-20 05:04:20|1545.73|1529.73|1545.64|1529.64|1545.73|1529.73|1545.5|1529.5|4
1642655070000|2022-01-20 05:04:30|1545.5|1529.5|1545.5|1529.5|1545.5|1529.5|1545.5|1529.5|1
1642655080000|2022-01-20 05:04:40|1545.69|1529.69|1545.37|1529.37|1545.69|1529.69|1545.37|1529.37|5
1642655090000|2022-01-20 05:04:50|1545.24|1529.24|1545.3|1529.3|1545.3|1529.3|1545.2|1529.2|4
1642655100000|2022-01-20 05:05:00|1545.45|1529.45|1545.55|1529.55|1545.55|1529.55|1545.45|1529.45|2
1642655110000|2022-01-20 05:05:10|1545.68|1529.68|1545|1529|1545.68|1529.68|1545|1529|3
1642655120000|2022-01-20 05:05:20|1544.75|1528.75|1544.5|1528.5|1544.92|1528.92|1544.5|1528.5|6
1642655140000|2022-01-20 05:05:40|1544.45|1528.45|1544.35|1528.35|1544.45|1528.45|1544.35|1528.35|2
1642655150000|2022-01-20 05:05:50|1544.25|1528.25|1543.5|1527.5|1544.25|1528.25|1543.5|1527.5|3
1642655190000|2022-01-20 05:06:30|1543.4|1527.4|1543.5|1527.5|1543.5|1527.5|1543.3|1527.3|3
1642655200000|2022-01-20 05:06:40|1543.9|1527.9|1543.45|1527.45|1543.9|1527.9|1543.45|1527.45|3
1642655210000|2022-01-20 05:06:50|1543.3|1527.3|1543.5|1527.5|1543.5|1527.5|1543.3|1527.3|2
1642655230000|2022-01-20 05:07:10|1543.72|1527.72|1543.9|1527.9|1544|1528|1543.5|1527.5|7
1642655240000|2022-01-20 05:07:20|1543.88|1527.88|1544|1528|1544|1528|1543.88|1527.88|2
1642655250000|2022-01-20 05:07:30|1543.5|1527.5|1543.75|1527.75|1543.75|1527.75|1543.5|1527.5|2
1642655260000|2022-01-20 05:07:40|1543.5|1527.5|1543.75|1527.75|1544|1528|1543.5|1527.5|6
1642655270000|2022-01-20 05:07:50|1543.5|1527.5|1543.1|1527.1|1543.75|1527.75|1543.1|1527.1|4
1642655280000|2022-01-20 05:08:00|1543.5|1527.5|1543.8|1527.8|1543.8|1527.8|1543.5|1527.5|2
1642655290000|2022-01-20 05:08:10|1543.5|1527.5|1543.5|1527.5|1543.5|1527.5|1543.5|1527.5|1
1642655310000|2022-01-20 05:08:30|1543.75|1527.75|1544.4|1528.4|1544.57|1528.57|1543.75|1527.75|9
1642655330000|2022-01-20 05:08:50|1544.5|1528.5|1544.5|1528.5|1544.5|1528.5|1544.5|1528.5|1
1642655350000|2022-01-20 05:09:10|1544.59|1528.59|1544.59|1528.59|1544.59|1528.59|1544.59|1528.59|1
1642655360000|2022-01-20 05:09:20|1544.67|1528.67|1544.59|1528.59|1544.67|1528.67|1544.5|1528.5|5
1642655370000|2022-01-20 05:09:30|1544.5|1528.5|1544.59|1528.59|1544.59|1528.59|1544.5|1528.5|2
1642655380000|2022-01-20 05:09:40|1544.5|1528.5|1544.69|1528.69|1544.69|1528.69|1544.5|1528.5|4
1642655390000|2022-01-20 05:09:50|1544.87|1528.87|1546.22|1530.22|1546.22|1530.22|1544.87|1528.87|7
1642655400000|2022-01-20 05:10:00|1546.06|1530.06|1546.45|1530.45|1546.45|1530.45|1546.06|1530.06|3
1642655410000|2022-01-20 05:10:10|1546.5|1530.5|1546.5|1530.5|1546.5|1530.5|1546.41|1530.41|3
1642655420000|2022-01-20 05:10:20|1546.25|1530.25|1546.5|1530.5|1546.5|1530.5|1546|1530|5
1642655430000|2022-01-20 05:10:30|1546|1530|1545.88|1529.88|1546.17|1530.17|1545.88|1529.88|3
1642655440000|2022-01-20 05:10:40|1545.5|1529.5|1545.33|1529.33|1545.5|1529.5|1545.33|1529.33|2
1642655450000|2022-01-20 05:10:50|1545.45|1529.45|1545.33|1529.33|1545.45|1529.45|1545.33|1529.33|2
1642655460000|2022-01-20 05:11:00|1544.83|1528.83|1544.83|1528.83|1544.83|1528.83|1544.83|1528.83|1
1642655480000|2022-01-20 05:11:20|1545.11|1529.11|1545.08|1529.08|1545.11|1529.11|1545.08|1529.08|2
1642655490000|2022-01-20 05:11:30|1545.28|1529.28|1545.35|1529.35|1545.35|1529.35|1545.28|1529.28|2
1642655500000|2022-01-20 05:11:40|1545.1|1529.1|1545.1|1529.1|1545.2|1529.2|1545.1|1529.1|3
1642655520000|2022-01-20 05:12:00|1545.2|1529.2|1545.5|1529.5|1545.5|1529.5|1545.1|1529.1|5
1642655530000|2022-01-20 05:12:10|1545.35|1529.35|1545.35|1529.35|1545.35|1529.35|1545.35|1529.35|1
1642655540000|2022-01-20 05:12:20|1545.2|1529.2|1545.5|1529.5|1545.5|1529.5|1545.2|1529.2|2
1642655550000|2022-01-20 05:12:30|1545.42|1529.42|1544.5|1528.5|1545.5|1529.5|1544.5|1528.5|7
1642655590000|2022-01-20 05:13:10|1544.57|1528.57|1544.57|1528.57|1544.57|1528.57|1544.57|1528.57|1
1642655600000|2022-01-20 05:13:20|1545.07|1529.07|1544.94|1528.94|1545.07|1529.07|1544.94|1528.94|2
1642655610000|2022-01-20 05:13:30|1544.57|1528.57|1544.88|1528.88|1545|1529|1544.5|1528.5|4
1642655620000|2022-01-20 05:13:40|1545.05|1529.05|1545.05|1529.05|1545.05|1529.05|1545.05|1529.05|1
1642655630000|2022-01-20 05:13:50|1544.68|1528.68|1544.68|1528.68|1544.68|1528.68|1544.68|1528.68|1
1642655650000|2022-01-20 05:14:10|1544.5|1528.5|1544.5|1528.5|1544.5|1528.5|1544.5|1528.5|1
1642655660000|2022-01-20 05:14:20|1545|1529|1545|1529|1545|1529|1545|1529|1
1642655670000|2022-01-20 05:14:30|1544.5|1528.5|1544.5|1528.5|1544.5|1528.5|1544.36|1528.36|5
1642655690000|2022-01-20 05:14:50|1544.13|1528.13|1544.13|1528.13|1544.13|1528.13|1544.13|1528.13|1
1642655700000|2022-01-20 05:15:00|1543.85|1527.85|1544.35|1528.35|1544.35|1528.35|1543.75|1527.75|5
1642655710000|2022-01-20 05:15:10|1544|1528|1544|1528|1544|1528|1544|1528|1
1642655720000|2022-01-20 05:15:20|1544.09|1528.09|1544.5|1528.5|1544.5|1528.5|1544.09|1528.09|6
1642655760000|2022-01-20 05:16:00|1544.45|1528.45|1544.45|1528.45|1544.45|1528.45|1544.45|1528.45|1
1642655770000|2022-01-20 05:16:10|1544.5|1528.5|1544.58|1528.58|1544.58|1528.58|1544.5|1528.5|2
1642655780000|2022-01-20 05:16:20|1544.59|1528.59|1545.47|1529.47|1545.47|1529.47|1544.59|1528.59|6
1642655790000|2022-01-20 05:16:30|1545.59|1529.59|1546.55|1530.55|1546.57|1530.57|1545.5|1529.5|9
1642655800000|2022-01-20 05:16:40|1546.62|1530.62|1546.69|1530.69|1546.75|1530.75|1546.55|1530.55|10
1642655810000|2022-01-20 05:16:50|1546.5|1530.5|1546.38|1530.38|1546.55|1530.55|1546.38|1530.38|4
1642655830000|2022-01-20 05:17:10|1546|1530|1546|1530|1546|1530|1546|1530|1
1642655860000|2022-01-20 05:17:40|1545.5|1529.5|1545.5|1529.5|1545.5|1529.5|1544.7|1528.7|7
1642655870000|2022-01-20 05:17:50|1545.31|1529.31|1545.4|1529.4|1545.4|1529.4|1545.31|1529.31|2
1642655880000|2022-01-20 05:18:00|1545.31|1529.31|1545.31|1529.31|1545.31|1529.31|1545.31|1529.31|1
1642655890000|2022-01-20 05:18:10|1545.45|1529.45|1545.5|1529.5|1545.5|1529.5|1545.45|1529.45|2
1642655970000|2022-01-20 05:19:30|1545|1529|1544.5|1528.5|1545|1529|1544.5|1528.5|2
1642655990000|2022-01-20 05:19:50|1544.63|1528.63|1544.5|1528.5|1544.63|1528.63|1544.5|1528.5|4
1642656000000|2022-01-20 05:20:00|1544.65|1528.65|1544.65|1528.65|1544.83|1528.83|1544.65|1528.65|5
1642656010000|2022-01-20 05:20:10|1544.45|1528.45|1544|1528|1544.45|1528.45|1544|1528|2
1642656030000|2022-01-20 05:20:30|1544.1|1528.1|1542.8|1526.8|1544.1|1528.1|1542.8|1526.8|5
1642656040000|2022-01-20 05:20:40|1542.5|1526.5|1542|1526|1542.5|1526.5|1541.5|1525.5|4
1642656050000|2022-01-20 05:20:50|1542.09|1526.09|1542|1526|1542.09|1526.09|1541.75|1525.75|4
1642656060000|2022-01-20 05:21:00|1542.03|1526.03|1542.17|1526.17|1542.17|1526.17|1542|1526|4
1642656070000|2022-01-20 05:21:10|1542|1526|1542.2|1526.2|1542.2|1526.2|1541.79|1525.79|6
1642656080000|2022-01-20 05:21:20|1542.35|1526.35|1541.5|1525.5|1542.35|1526.35|1541.5|1525.5|3
1642656090000|2022-01-20 05:21:30|1541|1525|1540.9|1524.9|1541|1525|1540.5|1524.5|3
1642656100000|2022-01-20 05:21:40|1540.5|1524.5|1540.95|1524.95|1541|1525|1540.5|1524.5|11
1642656110000|2022-01-20 05:21:50|1541.05|1525.05|1540.5|1524.5|1541.05|1525.05|1540.5|1524.5|8
1642656120000|2022-01-20 05:22:00|1540.75|1524.75|1540.25|1524.25|1540.75|1524.75|1540.25|1524.25|7
1642656130000|2022-01-20 05:22:10|1540|1524|1540.3|1524.3|1540.8|1524.8|1540|1524|5
1642656140000|2022-01-20 05:22:20|1540.5|1524.5|1541.1|1525.1|1541.1|1525.1|1540.5|1524.5|2
1642656160000|2022-01-20 05:22:40|1541|1525|1540.5|1524.5|1541.1|1525.1|1540.5|1524.5|6
1642656180000|2022-01-20 05:23:00|1540.25|1524.25|1540.5|1524.5|1540.5|1524.5|1540.25|1524.25|4
1642656190000|2022-01-20 05:23:10|1540.35|1524.35|1540.12|1524.12|1540.35|1524.35|1540.12|1524.12|4
1642656200000|2022-01-20 05:23:20|1539.62|1523.62|1539.65|1523.65|1539.65|1523.65|1539.62|1523.62|2
1642656210000|2022-01-20 05:23:30|1539.62|1523.62|1540.13|1524.13|1540.13|1524.13|1539.62|1523.62|2
1642656220000|2022-01-20 05:23:40|1539.99|1523.99|1540.12|1524.12|1540.12|1524.12|1539.62|1523.62|6
1642656240000|2022-01-20 05:24:00|1540.5|1524.5|1540.5|1524.5|1540.5|1524.5|1540.5|1524.5|1
1642656250000|2022-01-20 05:24:10|1540.12|1524.12|1539.62|1523.62|1540.12|1524.12|1539.62|1523.62|3
1642656260000|2022-01-20 05:24:20|1539.6|1523.6|1540.5|1524.5|1540.5|1524.5|1539.6|1523.6|7
1642656270000|2022-01-20 05:24:30|1540.22|1524.22|1539.65|1523.65|1540.22|1524.22|1539.65|1523.65|8
1642656280000|2022-01-20 05:24:40|1539|1523|1539|1523|1539|1523|1539|1523|1
1642656290000|2022-01-20 05:24:50|1539.08|1523.08|1539.35|1523.35|1539.35|1523.35|1539|1523|3
1642656300000|2022-01-20 05:25:00|1539.05|1523.05|1539.05|1523.05|1539.05|1523.05|1539.05|1523.05|1
1642656310000|2022-01-20 05:25:10|1539.1|1523.1|1539.1|1523.1|1539.1|1523.1|1539.1|1523.1|1
1642656320000|2022-01-20 05:25:20|1539|1523|1538.39|1522.39|1539|1523|1537.8|1521.8|10
1642656330000|2022-01-20 05:25:30|1538.17|1522.17|1538.39|1522.39|1538.39|1522.39|1538.17|1522.17|4
1642656350000|2022-01-20 05:25:50|1538.3|1522.3|1538.5|1522.5|1538.5|1522.5|1538.3|1522.3|5
1642656360000|2022-01-20 05:26:00|1538.39|1522.39|1539.25|1523.25|1539.32|1523.32|1538.39|1522.39|6
1642656370000|2022-01-20 05:26:10|1539.56|1523.56|1540.5|1524.5|1540.6|1524.6|1539.5|1523.5|17
1642656380000|2022-01-20 05:26:20|1540.05|1524.05|1539.5|1523.5|1540.05|1524.05|1539.5|1523.5|4
1642656390000|2022-01-20 05:26:30|1539.6|1523.6|1539.58|1523.58|1539.6|1523.6|1539.35|1523.35|8
1642656400000|2022-01-20 05:26:40|1539.71|1523.71|1539.5|1523.5|1539.86|1523.86|1539.5|1523.5|4
1642656410000|2022-01-20 05:26:50|1539.25|1523.25|1538.56|1522.56|1539.5|1523.5|1538.56|1522.56|5
1642656420000|2022-01-20 05:27:00|1538.67|1522.67|1538.56|1522.56|1538.67|1522.67|1538.56|1522.56|2
1642656430000|2022-01-20 05:27:10|1538.81|1522.81|1538.81|1522.81|1538.81|1522.81|1538.81|1522.81|1
1642656440000|2022-01-20 05:27:20|1539.2|1523.2|1539.59|1523.59|1539.59|1523.59|1538.95|1522.95|5
1642656450000|2022-01-20 05:27:30|1539.5|1523.5|1539.61|1523.61|1539.61|1523.61|1539.5|1523.5|2
1642656460000|2022-01-20 05:27:40|1539.5|1523.5|1539.78|1523.78|1539.78|1523.78|1539.5|1523.5|2
1642656470000|2022-01-20 05:27:50|1539.81|1523.81|1539.79|1523.79|1540.07|1524.07|1539.79|1523.79|4
1642656480000|2022-01-20 05:28:00|1540.01|1524.01|1540.01|1524.01|1540.01|1524.01|1540.01|1524.01|1
1642656490000|2022-01-20 05:28:10|1539.85|1523.85|1540.01|1524.01|1540.01|1524.01|1539.85|1523.85|4
1642656500000|2022-01-20 05:28:20|1540.16|1524.16|1540.16|1524.16|1540.16|1524.16|1540.16|1524.16|1
1642656520000|2022-01-20 05:28:40|1540|1524|1538.61|1522.61|1540|1524|1538.5|1522.5|10
1642656530000|2022-01-20 05:28:50|1538.9|1522.9|1539.61|1523.61|1539.61|1523.61|1538.4|1522.4|9
1642656540000|2022-01-20 05:29:00|1539.5|1523.5|1539.61|1523.61|1539.67|1523.67|1539.39|1523.39|10
1642656550000|2022-01-20 05:29:10|1539.5|1523.5|1539.5|1523.5|1539.5|1523.5|1539.5|1523.5|1
1642656560000|2022-01-20 05:29:20|1539.64|1523.64|1539.5|1523.5|1539.64|1523.64|1539.5|1523.5|2
1642656570000|2022-01-20 05:29:30|1539.62|1523.62|1539.62|1523.62|1539.64|1523.64|1539.5|1523.5|6
1642656580000|2022-01-20 05:29:40|1539.5|1523.5|1539.61|1523.61|1539.78|1523.78|1539.5|1523.5|5
1642656600000|2022-01-20 05:30:00|1539.4|1523.4|1539.51|1523.51|1539.68|1523.68|1539.4|1523.4|5
1642656610000|2022-01-20 05:30:10|1539.4|1523.4|1539.4|1523.4|1539.4|1523.4|1539.4|1523.4|1
1642656630000|2022-01-20 05:30:30|1539.2|1523.2|1539.61|1523.61|1539.61|1523.61|1539.2|1523.2|4
1642656640000|2022-01-20 05:30:40|1539.4|1523.4|1539.61|1523.61|1539.68|1523.68|1539.4|1523.4|5
1642656650000|2022-01-20 05:30:50|1539.5|1523.5|1539.5|1523.5|1539.5|1523.5|1539.5|1523.5|1
1642656660000|2022-01-20 05:31:00|1539.4|1523.4|1538.77|1522.77|1539.4|1523.4|1538.5|1522.5|5
1642656670000|2022-01-20 05:31:10|1538.67|1522.67|1539.5|1523.5|1539.5|1523.5|1538.4|1522.4|8
1642656680000|2022-01-20 05:31:20|1539.39|1523.39|1539.59|1523.59|1539.61|1523.61|1539.39|1523.39|5
1642656690000|2022-01-20 05:31:30|1539.64|1523.64|1540.69|1524.69|1540.69|1524.69|1539.64|1523.64|7
1642656700000|2022-01-20 05:31:40|1540.38|1524.38|1540.54|1524.54|1540.54|1524.54|1540.38|1524.38|4
1642656710000|2022-01-20 05:31:50|1541.24|1525.24|1541.5|1525.5|1541.5|1525.5|1541.24|1525.24|4
1642656720000|2022-01-20 05:32:00|1541.59|1525.59|1542.45|1526.45|1542.45|1526.45|1541.59|1525.59|3
1642656740000|2022-01-20 05:32:20|1542.48|1526.48|1542.46|1526.46|1542.48|1526.48|1542.46|1526.46|2
1642656750000|2022-01-20 05:32:30|1542.4|1526.4|1542.5|1526.5|1542.5|1526.5|1542.4|1526.4|6
1642656760000|2022-01-20 05:32:40|1542.46|1526.46|1542.46|1526.46|1542.46|1526.46|1542.46|1526.46|1
1642656770000|2022-01-20 05:32:50|1542.65|1526.65|1543.01|1527.01|1543.32|1527.32|1542.5|1526.5|6
1642656780000|2022-01-20 05:33:00|1543.51|1527.51|1543.51|1527.51|1543.51|1527.51|1543.46|1527.46|7
1642656800000|2022-01-20 05:33:20|1543.32|1527.32|1542.68|1526.68|1543.32|1527.32|1542.68|1526.68|3
1642656810000|2022-01-20 05:33:30|1542.78|1526.78|1543.19|1527.19|1543.19|1527.19|1542.78|1526.78|2
1642656820000|2022-01-20 05:33:40|1543.15|1527.15|1543.5|1527.5|1543.5|1527.5|1542.83|1526.83|5
1642656830000|2022-01-20 05:33:50|1543.44|1527.44|1542.85|1526.85|1543.5|1527.5|1542.85|1526.85|5
1642656840000|2022-01-20 05:34:00|1542.75|1526.75|1543.5|1527.5|1543.5|1527.5|1542.72|1526.72|8
1642656850000|2022-01-20 05:34:10|1543.31|1527.31|1543.5|1527.5|1543.5|1527.5|1543.2|1527.2|5
1642656870000|2022-01-20 05:34:30|1543.45|1527.45|1543.5|1527.5|1543.5|1527.5|1543.36|1527.36|8
1642656880000|2022-01-20 05:34:40|1543.4|1527.4|1543.51|1527.51|1543.51|1527.51|1543.4|1527.4|4
1642656890000|2022-01-20 05:34:50|1543.75|1527.75|1544.5|1528.5|1544.5|1528.5|1543.75|1527.75|5
1642656900000|2022-01-20 05:35:00|1544.35|1528.35|1544.5|1528.5|1544.5|1528.5|1544.35|1528.35|2
1642656910000|2022-01-20 05:35:10|1544.15|1528.15|1543.5|1527.5|1544.15|1528.15|1543.5|1527.5|3
1642656920000|2022-01-20 05:35:20|1543.45|1527.45|1543.58|1527.58|1543.58|1527.58|1543.43|1527.43|6
1642656930000|2022-01-20 05:35:30|1543.43|1527.43|1543.5|1527.5|1543.94|1527.94|1543.36|1527.36|5
1642656940000|2022-01-20 05:35:40|1543.94|1527.94|1543.94|1527.94|1543.94|1527.94|1543.94|1527.94|1
1642656950000|2022-01-20 05:35:50|1543.5|1527.5|1543.5|1527.5|1543.5|1527.5|1543.5|1527.5|1
1642656990000|2022-01-20 05:36:30|1544|1528|1544|1528|1544|1528|1544|1528|1
1642657030000|2022-01-20 05:37:10|1544.05|1528.05|1544.07|1528.07|1544.07|1528.07|1544.05|1528.05|2
1642657040000|2022-01-20 05:37:20|1543.69|1527.69|1544.29|1528.29|1544.29|1528.29|1543.69|1527.69|5
1642657050000|2022-01-20 05:37:30|1544.39|1528.39|1544.39|1528.39|1544.39|1528.39|1544.39|1528.39|1
1642657070000|2022-01-20 05:37:50|1543.65|1527.65|1543.65|1527.65|1543.65|1527.65|1543.65|1527.65|1
1642657090000|2022-01-20 05:38:10|1543.13|1527.13|1543.51|1527.51|1543.51|1527.51|1543.1|1527.1|3
1642657120000|2022-01-20 05:38:40|1543.41|1527.41|1543.01|1527.01|1543.41|1527.41|1543.01|1527.01|2
1642657140000|2022-01-20 05:39:00|1543.19|1527.19|1544.42|1528.42|1544.42|1528.42|1543.19|1527.19|8
1642657150000|2022-01-20 05:39:10|1544.25|1528.25|1544.41|1528.41|1544.41|1528.41|1544.25|1528.25|2
1642657160000|2022-01-20 05:39:20|1544.5|1528.5|1544|1528|1544.5|1528.5|1544|1528|3
1642657170000|2022-01-20 05:39:30|1544.45|1528.45|1543.51|1527.51|1544.5|1528.5|1543.5|1527.5|6
1642657180000|2022-01-20 05:39:40|1543.5|1527.5|1543.51|1527.51|1543.51|1527.51|1543.5|1527.5|2
1642657200000|2022-01-20 05:40:00|1543.5|1527.5|1543.51|1527.51|1543.51|1527.51|1543.5|1527.5|2
1642657210000|2022-01-20 05:40:10|1542.67|1526.67|1542.5|1526.5|1542.67|1526.67|1542.5|1526.5|3
1642657300000|2022-01-20 05:41:40|1542.62|1526.62|1542.62|1526.62|1542.62|1526.62|1542.62|1526.62|1
1642657310000|2022-01-20 05:41:50|1542.66|1526.66|1543.36|1527.36|1543.36|1527.36|1542.66|1526.66|5
1642657320000|2022-01-20 05:42:00|1543.25|1527.25|1543.5|1527.5|1543.6|1527.6|1543.25|1527.25|6
1642657330000|2022-01-20 05:42:10|1543.48|1527.48|1543.56|1527.56|1543.56|1527.56|1543.48|1527.48|2
1642657340000|2022-01-20 05:42:20|1543.48|1527.48|1543.5|1527.5|1543.5|1527.5|1543.48|1527.48|2
1642657360000|2022-01-20 05:42:40|1543.46|1527.46|1543.46|1527.46|1543.46|1527.46|1543.46|1527.46|1
1642657370000|2022-01-20 05:42:50|1543.56|1527.56|1543.5|1527.5|1543.56|1527.56|1543.5|1527.5|2
1642657380000|2022-01-20 05:43:00|1543.4|1527.4|1543.4|1527.4|1543.4|1527.4|1543.4|1527.4|1
1642657390000|2022-01-20 05:43:10|1543.5|1527.5|1543.5|1527.5|1543.5|1527.5|1543.5|1527.5|1
1642657420000|2022-01-20 05:43:40|1543.46|1527.46|1543.5|1527.5|1543.5|1527.5|1543.25|1527.25|3
1642657440000|2022-01-20 05:44:00|1543.54|1527.54|1543.54|1527.54|1543.58|1527.58|1543.5|1527.5|5
1642657460000|2022-01-20 05:44:20|1543.5|1527.5|1543.57|1527.57|1543.64|1527.64|1543.5|1527.5|3
1642657470000|2022-01-20 05:44:30|1543.5|1527.5|1543.57|1527.57|1543.57|1527.57|1543.5|1527.5|2
1642657490000|2022-01-20 05:44:50|1543.5|1527.5|1543|1527|1543.5|1527.5|1543|1527|4
1642657500000|2022-01-20 05:45:00|1542.5|1526.5|1542.5|1526.5|1542.5|1526.5|1542.5|1526.5|1
1642657510000|2022-01-20 05:45:10|1542.75|1526.75|1543.56|1527.56|1543.56|1527.56|1542.75|1526.75|3
1642657520000|2022-01-20 05:45:20|1543.5|1527.5|1542.5|1526.5|1543.5|1527.5|1542.5|1526.5|4
1642657530000|2022-01-20 05:45:30|1542.45|1526.45|1542.5|1526.5|1542.5|1526.5|1542.45|1526.45|2
1642657560000|2022-01-20 05:46:00|1542.35|1526.35|1542.5|1526.5|1542.5|1526.5|1542.35|1526.35|2
1642657570000|2022-01-20 05:46:10|1542|1526|1541.5|1525.5|1542|1526|1541.5|1525.5|2
1642657590000|2022-01-20 05:46:30|1541.6|1525.6|1541.5|1525.5|1541.6|1525.6|1541.5|1525.5|2
1642657600000|2022-01-20 05:46:40|1542|1526|1542.5|1526.5|1542.5|1526.5|1542|1526|3
1642657620000|2022-01-20 05:47:00|1542.37|1526.37|1542|1526|1542.5|1526.5|1542|1526|6
1642657630000|2022-01-20 05:47:10|1541.5|1525.5|1541|1525|1541.76|1525.76|1541|1525|5
1642657640000|2022-01-20 05:47:20|1540.5|1524.5|1540.5|1524.5|1540.5|1524.5|1540.5|1524.5|1
1642657650000|2022-01-20 05:47:30|1540.75|1524.75|1540.75|1524.75|1540.75|1524.75|1540.75|1524.75|1
1642657660000|2022-01-20 05:47:40|1540.5|1524.5|1540.5|1524.5|1540.75|1524.75|1540.5|1524.5|3
1642657670000|2022-01-20 05:47:50|1540.59|1524.59|1541.36|1525.36|1541.5|1525.5|1540.59|1524.59|6
1642657680000|2022-01-20 05:48:00|1541.37|1525.37|1541.78|1525.78|1541.87|1525.87|1541.37|1525.37|7
1642657690000|2022-01-20 05:48:10|1541.5|1525.5|1541.69|1525.69|1541.69|1525.69|1541.5|1525.5|5
1642657700000|2022-01-20 05:48:20|1541.5|1525.5|1541.69|1525.69|1541.69|1525.69|1541.5|1525.5|2
1642657710000|2022-01-20 05:48:30|1541.68|1525.68|1540.92|1524.92|1541.69|1525.69|1540.92|1524.92|4
1642657730000|2022-01-20 05:48:50|1540.91|1524.91|1540.92|1524.92|1540.92|1524.92|1540.91|1524.91|2
1642657770000|2022-01-20 05:49:30|1540.91|1524.91|1540.91|1524.91|1540.92|1524.92|1540.91|1524.91|5
1642657780000|2022-01-20 05:49:40|1540.5|1524.5|1540.5|1524.5|1540.5|1524.5|1540.5|1524.5|1
1642657850000|2022-01-20 05:50:50|1540|1524|1539.5|1523.5|1540.07|1524.07|1539.5|1523.5|3
1642657860000|2022-01-20 05:51:00|1539.6|1523.6|1539.5|1523.5|1539.6|1523.6|1539.5|1523.5|2
1642657880000|2022-01-20 05:51:20|1539.81|1523.81|1540.18|1524.18|1540.18|1524.18|1539.81|1523.81|3
1642657890000|2022-01-20 05:51:30|1540.16|1524.16|1539.5|1523.5|1540.16|1524.16|1539.5|1523.5|3
1642657910000|2022-01-20 05:51:50|1540.02|1524.02|1540.02|1524.02|1540.52|1524.52|1540|1524|6
1642657920000|2022-01-20 05:52:00|1539.5|1523.5|1539.5|1523.5|1539.5|1523.5|1539.5|1523.5|1
1642657930000|2022-01-20 05:52:10|1540.02|1524.02|1540.52|1524.52|1540.52|1524.52|1540.02|1524.02|2
1642657940000|2022-01-20 05:52:20|1540.16|1524.16|1540.53|1524.53|1540.53|1524.53|1540.16|1524.16|4
1642657960000|2022-01-20 05:52:40|1540.5|1524.5|1540.53|1524.53|1540.53|1524.53|1540.5|1524.5|5
1642657970000|2022-01-20 05:52:50|1541.08|1525.08|1542.3|1526.3|1542.3|1526.3|1541.08|1525.08|6
1642657980000|2022-01-20 05:53:00|1542.5|1526.5|1542.56|1526.56|1542.6|1526.6|1542.5|1526.5|3
1642657990000|2022-01-20 05:53:10|1542.5|1526.5|1542.5|1526.5|1542.5|1526.5|1542.5|1526.5|1
1642658000000|2022-01-20 05:53:20|1542.13|1526.13|1541.71|1525.71|1542.13|1526.13|1541.71|1525.71|4
1642658020000|2022-01-20 05:53:40|1541.81|1525.81|1542.45|1526.45|1542.45|1526.45|1541.71|1525.71|9
1642658040000|2022-01-20 05:54:00|1542.5|1526.5|1542.5|1526.5|1542.5|1526.5|1542.5|1526.5|1
1642658100000|2022-01-20 05:55:00|1542.6|1526.6|1542.6|1526.6|1542.6|1526.6|1542.6|1526.6|1
1642658110000|2022-01-20 05:55:10|1542.65|1526.65|1542.65|1526.65|1542.65|1526.65|1542.65|1526.65|1
1642658120000|2022-01-20 05:55:20|1543.15|1527.15|1543.5|1527.5|1543.5|1527.5|1543.15|1527.15|5
1642658130000|2022-01-20 05:55:30|1543.65|1527.65|1543.94|1527.94|1544.03|1528.03|1543.65|1527.65|3
1642658140000|2022-01-20 05:55:40|1543.8|1527.8|1544.6|1528.6|1544.71|1528.71|1543.8|1527.8|5
1642658150000|2022-01-20 05:55:50|1544.62|1528.62|1544.62|1528.62|1544.62|1528.62|1544.62|1528.62|1
1642658160000|2022-01-20 05:56:00|1544.71|1528.71|1545.62|1529.62|1545.62|1529.62|1544.5|1528.5|7
1642658170000|2022-01-20 05:56:10|1545.63|1529.63|1545.5|1529.5|1545.63|1529.63|1545.42|1529.42|3
1642658180000|2022-01-20 05:56:20|1545.72|1529.72|1545.72|1529.72|1545.72|1529.72|1545.72|1529.72|1
1642658190000|2022-01-20 05:56:30|1546|1530|1546|1530|1546|1530|1546|1530|1
1642658220000|2022-01-20 05:57:00|1545.75|1529.75|1545.95|1529.95|1546.44|1530.44|1545.75|1529.75|7
1642658230000|2022-01-20 05:57:10|1545.59|1529.59|1544.9|1528.9|1546|1530|1544.9|1528.9|8
1642658240000|2022-01-20 05:57:20|1544.5|1528.5|1544.93|1528.93|1545.35|1529.35|1544.5|1528.5|8
1642658250000|2022-01-20 05:57:30|1545.33|1529.33|1545.54|1529.54|1545.54|1529.54|1544.85|1528.85|6
1642658260000|2022-01-20 05:57:40|1545.5|1529.5|1545.65|1529.65|1545.65|1529.65|1545.5|1529.5|2
1642658270000|2022-01-20 05:57:50|1545.76|1529.76|1545.5|1529.5|1545.76|1529.76|1545.5|1529.5|3
1642658280000|2022-01-20 05:58:00|1545.63|1529.63|1545.45|1529.45|1545.63|1529.63|1545.45|1529.45|2
1642658290000|2022-01-20 05:58:10|1545.56|1529.56|1545.58|1529.58|1545.58|1529.58|1545.56|1529.56|2
1642658300000|2022-01-20 05:58:20|1545.85|1529.85|1545.67|1529.67|1546.15|1530.15|1545.67|1529.67|5
1642658310000|2022-01-20 05:58:30|1545.74|1529.74|1546.25|1530.25|1546.25|1530.25|1545.74|1529.74|2
1642658340000|2022-01-20 05:59:00|1545.8|1529.8|1545.65|1529.65|1545.8|1529.8|1545.65|1529.65|5
1642658360000|2022-01-20 05:59:20|1545.74|1529.74|1546.45|1530.45|1546.45|1530.45|1545.74|1529.74|4
1642658380000|2022-01-20 05:59:40|1546.36|1530.36|1546.36|1530.36|1546.36|1530.36|1546.36|1530.36|1
1642658390000|2022-01-20 05:59:50|1546.45|1530.45|1546|1530|1546.5|1530.5|1546|1530|5
1642658400000|2022-01-20 06:00:00|1545.5|1529.5|1546.89|1530.89|1546.89|1530.89|1545.5|1529.5|7
1642658410000|2022-01-20 06:00:10|1547.18|1531.18|1547.45|1531.45|1547.5|1531.5|1547.17|1531.17|7
1642658420000|2022-01-20 06:00:20|1547.34|1531.34|1548|1532|1548|1532|1547.34|1531.34|5
1642658430000|2022-01-20 06:00:30|1548.5|1532.5|1548.5|1532.5|1548.5|1532.5|1548.5|1532.5|1
1642658440000|2022-01-20 06:00:40|1548.57|1532.57|1548.4|1532.4|1548.57|1532.57|1548.4|1532.4|3
1642658450000|2022-01-20 06:00:50|1548.3|1532.3|1548.5|1532.5|1548.5|1532.5|1548.3|1532.3|3
1642658460000|2022-01-20 06:01:00|1548.84|1532.84|1548.67|1532.67|1549.19|1533.19|1548.5|1532.5|5
1642658470000|2022-01-20 06:01:10|1548.63|1532.63|1548.67|1532.67|1548.67|1532.67|1548.63|1532.63|2
1642658480000|2022-01-20 06:01:20|1548.65|1532.65|1548.35|1532.35|1548.84|1532.84|1548.35|1532.35|8
1642658490000|2022-01-20 06:01:30|1548.48|1532.48|1547.75|1531.75|1548.54|1532.54|1547.75|1531.75|8
1642658500000|2022-01-20 06:01:40|1547.5|1531.5|1547.9|1531.9|1547.9|1531.9|1547.5|1531.5|3
1642658510000|2022-01-20 06:01:50|1548|1532|1548.25|1532.25|1548.25|1532.25|1547.9|1531.9|4
1642658520000|2022-01-20 06:02:00|1548.84|1532.84|1547.79|1531.79|1548.84|1532.84|1547.79|1531.79|8
1642658530000|2022-01-20 06:02:10|1547.93|1531.93|1547.5|1531.5|1548.84|1532.84|1547.5|1531.5|6
1642658550000|2022-01-20 06:02:30|1547.44|1531.44|1547.32|1531.32|1547.44|1531.44|1547.28|1531.28|5
1642658560000|2022-01-20 06:02:40|1547.44|1531.44|1547.44|1531.44|1547.44|1531.44|1547.31|1531.31|4
1642658570000|2022-01-20 06:02:50|1547.47|1531.47|1547.45|1531.45|1547.47|1531.47|1547.44|1531.44|3
1642658590000|2022-01-20 06:03:10|1547.44|1531.44|1547.44|1531.44|1547.54|1531.54|1547.44|1531.44|3
1642658600000|2022-01-20 06:03:20|1547.43|1531.43|1547.43|1531.43|1547.44|1531.44|1547.43|1531.43|3
1642658610000|2022-01-20 06:03:30|1547.44|1531.44|1547.49|1531.49|1547.5|1531.5|1547.43|1531.43|9
1642658620000|2022-01-20 06:03:40|1547.73|1531.73|1547.83|1531.83|1547.83|1531.83|1547.73|1531.73|2
1642658640000|2022-01-20 06:04:00|1547.85|1531.85|1547.85|1531.85|1547.85|1531.85|1547.85|1531.85|1
1642658650000|2022-01-20 06:04:10|1547.75|1531.75|1547.5|1531.5|1547.75|1531.75|1547.5|1531.5|2
1642658680000|2022-01-20 06:04:40|1547.6|1531.6|1548.48|1532.48|1548.48|1532.48|1547.6|1531.6|5
1642658690000|2022-01-20 06:04:50|1548.85|1532.85|1548.84|1532.84|1548.85|1532.85|1548.84|1532.84|4
1642658700000|2022-01-20 06:05:00|1548.49|1532.49|1548.5|1532.5|1548.9|1532.9|1548.49|1532.49|4
1642658710000|2022-01-20 06:05:10|1548.9|1532.9|1548.5|1532.5|1548.9|1532.9|1548.5|1532.5|2
1642658720000|2022-01-20 06:05:20|1548.45|1532.45|1548.53|1532.53|1548.67|1532.67|1548.45|1532.45|8
1642658730000|2022-01-20 06:05:30|1548.5|1532.5|1548.5|1532.5|1548.53|1532.53|1548.5|1532.5|3
1642658740000|2022-01-20 06:05:40|1548.55|1532.55|1549|1533|1549|1533|1548.53|1532.53|4
1642658820000|2022-01-20 06:07:00|1549.15|1533.15|1549.15|1533.15|1549.15|1533.15|1549.15|1533.15|1
1642658830000|2022-01-20 06:07:10|1549.4|1533.4|1549.78|1533.78|1549.78|1533.78|1549.4|1533.4|4
1642658840000|2022-01-20 06:07:20|1550.3|1534.3|1550.3|1534.3|1550.3|1534.3|1550.3|1534.3|1
1642658850000|2022-01-20 06:07:30|1550.28|1534.28|1549.5|1533.5|1550.28|1534.28|1549.5|1533.5|2
1642658860000|2022-01-20 06:07:40|1549.64|1533.64|1549.63|1533.63|1549.64|1533.64|1549.5|1533.5|6
1642658870000|2022-01-20 06:07:50|1549.5|1533.5|1549.82|1533.82|1549.88|1533.88|1549.5|1533.5|7
1642658880000|2022-01-20 06:08:00|1549.68|1533.68|1550.47|1534.47|1550.47|1534.47|1549.68|1533.68|8
1642658890000|2022-01-20 06:08:10|1550.5|1534.5|1550.5|1534.5|1550.5|1534.5|1550.5|1534.5|1
1642658910000|2022-01-20 06:08:30|1550.4|1534.4|1550.5|1534.5|1550.5|1534.5|1550.4|1534.4|3
1642658920000|2022-01-20 06:08:40|1550.46|1534.46|1551.09|1535.09|1551.09|1535.09|1550.46|1534.46|10
1642658930000|2022-01-20 06:08:50|1551.45|1535.45|1551.5|1535.5|1551.5|1535.5|1551.45|1535.45|2
1642658940000|2022-01-20 06:09:00|1551.51|1535.51|1551.51|1535.51|1551.51|1535.51|1551.51|1535.51|1
1642658950000|2022-01-20 06:09:10|1551.5|1535.5|1550.59|1534.59|1551.5|1535.5|1550.59|1534.59|4
1642658960000|2022-01-20 06:09:20|1550.86|1534.86|1550.95|1534.95|1550.95|1534.95|1550.86|1534.86|2
1642658970000|2022-01-20 06:09:30|1551.09|1535.09|1551.51|1535.51|1551.71|1535.71|1551.09|1535.09|6
1642658980000|2022-01-20 06:09:40|1551.5|1535.5|1551.5|1535.5|1551.51|1535.51|1551.5|1535.5|3
1642659000000|2022-01-20 06:10:00|1551.51|1535.51|1552.73|1536.73|1552.73|1536.73|1551.51|1535.51|14
1642659010000|2022-01-20 06:10:10|1552.5|1536.5|1552|1536|1552.5|1536.5|1552|1536|10
1642659020000|2022-01-20 06:10:20|1551.95|1535.95|1550.72|1534.72|1552|1536|1550.2|1534.2|14
1642659030000|2022-01-20 06:10:30|1550.82|1534.82|1550.5|1534.5|1551.2|1535.2|1550.5|1534.5|10
1642659040000|2022-01-20 06:10:40|1550.34|1534.34|1550.2|1534.2|1550.34|1534.34|1550.2|1534.2|2
1642659050000|2022-01-20 06:10:50|1549.75|1533.75|1550.17|1534.17|1550.25|1534.25|1549.75|1533.75|3
1642659060000|2022-01-20 06:11:00|1550.11|1534.11|1549.98|1533.98|1550.2|1534.2|1549.98|1533.98|4
1642659080000|2022-01-20 06:11:20|1550.01|1534.01|1549.89|1533.89|1550.2|1534.2|1549.89|1533.89|5
1642659090000|2022-01-20 06:11:30|1550.15|1534.15|1549.91|1533.91|1550.15|1534.15|1549.87|1533.87|3
1642659110000|2022-01-20 06:11:50|1549.9|1533.9|1550.18|1534.18|1550.18|1534.18|1549.9|1533.9|2
1642659120000|2022-01-20 06:12:00|1549.95|1533.95|1549.95|1533.95|1549.95|1533.95|1549.95|1533.95|1
1642659150000|2022-01-20 06:12:30|1550.2|1534.2|1550.33|1534.33|1550.33|1534.33|1549.7|1533.7|6
1642659160000|2022-01-20 06:12:40|1550.5|1534.5|1550.5|1534.5|1550.5|1534.5|1550.5|1534.5|1
1642659180000|2022-01-20 06:13:00|1550.85|1534.85|1550.85|1534.85|1550.85|1534.85|1550.85|1534.85|1
1642659190000|2022-01-20 06:13:10|1550.69|1534.69|1550.69|1534.69|1550.69|1534.69|1550.69|1534.69|1
1642659210000|2022-01-20 06:13:30|1551.17|1535.17|1551.48|1535.48|1551.48|1535.48|1551.17|1535.17|2
1642659220000|2022-01-20 06:13:40|1551.17|1535.17|1550.95|1534.95|1551.17|1535.17|1550.74|1534.74|3
1642659230000|2022-01-20 06:13:50|1551|1535|1551.34|1535.34|1551.34|1535.34|1551|1535|2
1642659240000|2022-01-20 06:14:00|1551|1535|1550.37|1534.37|1551|1535|1550.37|1534.37|3
1642659250000|2022-01-20 06:14:10|1550.2|1534.2|1550.2|1534.2|1550.2|1534.2|1549.7|1533.7|6
1642659260000|2022-01-20 06:14:20|1550.5|1534.5|1550.35|1534.35|1550.5|1534.5|1550.35|1534.35|4
1642659270000|2022-01-20 06:14:30|1550.84|1534.84|1550.63|1534.63|1550.84|1534.84|1550.63|1534.63|2
1642659290000|2022-01-20 06:14:50|1550.5|1534.5|1550.5|1534.5|1550.5|1534.5|1550.5|1534.5|1
1642659310000|2022-01-20 06:15:10|1550.36|1534.36|1550.2|1534.2|1550.5|1534.5|1550.2|1534.2|7
1642659320000|2022-01-20 06:15:20|1550.1|1534.1|1549.26|1533.26|1550.1|1534.1|1548.64|1532.64|8
1642659330000|2022-01-20 06:15:30|1549.5|1533.5|1549.5|1533.5|1549.5|1533.5|1549.5|1533.5|1
1642659340000|2022-01-20 06:15:40|1549.72|1533.72|1549.26|1533.26|1549.72|1533.72|1549.26|1533.26|3
1642659360000|2022-01-20 06:16:00|1549.5|1533.5|1549.79|1533.79|1550|1534|1549.5|1533.5|3
1642659370000|2022-01-20 06:16:10|1550|1534|1550.45|1534.45|1550.45|1534.45|1550|1534|2
1642659380000|2022-01-20 06:16:20|1550.47|1534.47|1550.44|1534.44|1550.47|1534.47|1550.44|1534.44|3
1642659390000|2022-01-20 06:16:30|1550.45|1534.45|1550.5|1534.5|1550.5|1534.5|1550.44|1534.44|4
1642659420000|2022-01-20 06:17:00|1550.47|1534.47|1549.5|1533.5|1550.47|1534.47|1549.47|1533.47|6
1642659430000|2022-01-20 06:17:10|1549.15|1533.15|1549.5|1533.5|1549.5|1533.5|1549.15|1533.15|2
1642659450000|2022-01-20 06:17:30|1549.71|1533.71|1549.5|1533.5|1549.71|1533.71|1549.5|1533.5|2
1642659460000|2022-01-20 06:17:40|1549.7|1533.7|1550.47|1534.47|1550.47|1534.47|1549.7|1533.7|4
1642659470000|2022-01-20 06:17:50|1550.5|1534.5|1552.5|1536.5|1552.5|1536.5|1550.47|1534.47|9
1642659480000|2022-01-20 06:18:00|1552.45|1536.45|1552.5|1536.5|1552.5|1536.5|1552.45|1536.45|3
1642659500000|2022-01-20 06:18:20|1552.4|1536.4|1553.08|1537.08|1553.08|1537.08|1552.4|1536.4|4
1642659510000|2022-01-20 06:18:30|1552.61|1536.61|1552.61|1536.61|1552.61|1536.61|1552.61|1536.61|1
1642659530000|2022-01-20 06:18:50|1552.76|1536.76|1553.43|1537.43|1553.57|1537.57|1552.76|1536.76|6
1642659540000|2022-01-20 06:19:00|1553.24|1537.24|1553.24|1537.24|1553.24|1537.24|1553.24|1537.24|1
1642659550000|2022-01-20 06:19:10|1553.07|1537.07|1553.57|1537.57|1553.57|1537.57|1553.07|1537.07|2
1642659560000|2022-01-20 06:19:20|1553|1537|1553|1537|1553|1537|1553|1537|1
1642659570000|2022-01-20 06:19:30|1552.5|1536.5|1552.5|1536.5|1552.54|1536.54|1552.38|1536.38|4
1642659590000|2022-01-20 06:19:50|1552.25|1536.25|1552.25|1536.25|1552.25|1536.25|1552.25|1536.25|1
1642659600000|2022-01-20 06:20:00|1552.29|1536.29|1552.25|1536.25|1552.29|1536.29|1552.25|1536.25|2
1642659610000|2022-01-20 06:20:10|1552|1536|1551.5|1535.5|1552|1536|1551.25|1535.25|4
1642659620000|2022-01-20 06:20:20|1552|1536|1552|1536|1552|1536|1552|1536|1
1642659630000|2022-01-20 06:20:30|1552.37|1536.37|1552.64|1536.64|1552.65|1536.65|1552.37|1536.37|5
1642659640000|2022-01-20 06:20:40|1552.5|1536.5|1552.56|1536.56|1552.64|1536.64|1552.5|1536.5|4
1642659660000|2022-01-20 06:21:00|1552.64|1536.64|1552.5|1536.5|1552.64|1536.64|1552.5|1536.5|3
1642659670000|2022-01-20 06:21:10|1552.58|1536.58|1552.5|1536.5|1552.58|1536.58|1552.5|1536.5|2
1642659680000|2022-01-20 06:21:20|1552.57|1536.57|1552.5|1536.5|1552.57|1536.57|1552.5|1536.5|2
1642659690000|2022-01-20 06:21:30|1552.57|1536.57|1552.57|1536.57|1552.57|1536.57|1552.5|1536.5|3
1642659700000|2022-01-20 06:21:40|1552.5|1536.5|1552.5|1536.5|1552.5|1536.5|1552.5|1536.5|1
1642659720000|2022-01-20 06:22:00|1552.49|1536.49|1552.49|1536.49|1552.49|1536.49|1552.49|1536.49|1
1642659750000|2022-01-20 06:22:30|1552.5|1536.5|1552.5|1536.5|1552.58|1536.58|1552.5|1536.5|3
1642659760000|2022-01-20 06:22:40|1553.05|1537.05|1553.15|1537.15|1553.2|1537.2|1552.75|1536.75|5
1642659770000|2022-01-20 06:22:50|1553.17|1537.17|1553|1537|1553.17|1537.17|1553|1537|2
1642659780000|2022-01-20 06:23:00|1553.14|1537.14|1553.59|1537.59|1553.59|1537.59|1552.94|1536.94|7
1642659790000|2022-01-20 06:23:10|1553.64|1537.64|1553.61|1537.61|1553.64|1537.64|1553.5|1537.5|6
1642659820000|2022-01-20 06:23:40|1553.5|1537.5|1553.59|1537.59|1553.64|1537.64|1553.5|1537.5|4
1642659830000|2022-01-20 06:23:50|1553.47|1537.47|1553.5|1537.5|1553.59|1537.59|1553.47|1537.47|3
1642659840000|2022-01-20 06:24:00|1553.37|1537.37|1551.6|1535.6|1553.5|1537.5|1551.6|1535.6|5
1642659850000|2022-01-20 06:24:10|1551.5|1535.5|1552|1536|1552|1536|1551.5|1535.5|3
1642659860000|2022-01-20 06:24:20|1552.29|1536.29|1552.3|1536.3|1552.3|1536.3|1552.11|1536.11|4
1642659870000|2022-01-20 06:24:30|1552.5|1536.5|1553|1537|1553|1537|1552.5|1536.5|2
1642659890000|2022-01-20 06:24:50|1552.5|1536.5|1552.5|1536.5|1552.5|1536.5|1552.5|1536.5|1
1642659910000|2022-01-20 06:25:10|1552.12|1536.12|1552.12|1536.12|1552.12|1536.12|1552.12|1536.12|1
1642659920000|2022-01-20 06:25:20|1552.1|1536.1|1551.9|1535.9|1552.2|1536.2|1551.5|1535.5|6
1642659930000|2022-01-20 06:25:30|1551.72|1535.72|1551.72|1535.72|1551.72|1535.72|1551.72|1535.72|1
1642659940000|2022-01-20 06:25:40|1551.91|1535.91|1551.91|1535.91|1551.91|1535.91|1551.91|1535.91|1
1642659960000|2022-01-20 06:26:00|1552|1536|1552|1536|1552.35|1536.35|1552|1536|3
1642659990000|2022-01-20 06:26:30|1552.24|1536.24|1552.24|1536.24|1552.24|1536.24|1552.24|1536.24|1
1642660000000|2022-01-20 06:26:40|1552.34|1536.34|1552.34|1536.34|1552.5|1536.5|1552.24|1536.24|6
1642660010000|2022-01-20 06:26:50|1552.24|1536.24|1553.64|1537.64|1553.64|1537.64|1552.24|1536.24|11
1642660020000|2022-01-20 06:27:00|1553.5|1537.5|1553.38|1537.38|1553.59|1537.59|1553|1537|5
1642660030000|2022-01-20 06:27:10|1553|1537|1553.04|1537.04|1553.38|1537.38|1553|1537|3
1642660040000|2022-01-20 06:27:20|1552.66|1536.66|1553.35|1537.35|1553.35|1537.35|1552.66|1536.66|7
1642660050000|2022-01-20 06:27:30|1553.24|1537.24|1553.35|1537.35|1553.35|1537.35|1552.9|1536.9|3
1642660070000|2022-01-20 06:27:50|1553.5|1537.5|1553.5|1537.5|1553.5|1537.5|1553.5|1537.5|1
1642660080000|2022-01-20 06:28:00|1553.33|1537.33|1552.81|1536.81|1553.5|1537.5|1552.81|1536.81|8
1642660090000|2022-01-20 06:28:10|1552.5|1536.5|1552.75|1536.75|1552.81|1536.81|1552.5|1536.5|6
1642660100000|2022-01-20 06:28:20|1552.5|1536.5|1552.5|1536.5|1552.5|1536.5|1552.5|1536.5|1
1642660110000|2022-01-20 06:28:30|1552.75|1536.75|1553.43|1537.43|1553.43|1537.43|1552.75|1536.75|5
1642660120000|2022-01-20 06:28:40|1553.56|1537.56|1553.58|1537.58|1553.58|1537.58|1553.37|1537.37|6
1642660130000|2022-01-20 06:28:50|1553.5|1537.5|1553.59|1537.59|1553.64|1537.64|1553.5|1537.5|3
1642660140000|2022-01-20 06:29:00|1553.5|1537.5|1554.5|1538.5|1554.5|1538.5|1553.5|1537.5|11
1642660150000|2022-01-20 06:29:10|1554.25|1538.25|1554.46|1538.46|1554.46|1538.46|1554.25|1538.25|2
1642660160000|2022-01-20 06:29:20|1554.55|1538.55|1554.7|1538.7|1554.7|1538.7|1554.3|1538.3|7
1642660170000|2022-01-20 06:29:30|1554.83|1538.83|1555|1539|1555|1539|1554.83|1538.83|4
1642660180000|2022-01-20 06:29:40|1554.57|1538.57|1554.57|1538.57|1554.57|1538.57|1554.57|1538.57|1
1642660190000|2022-01-20 06:29:50|1554.53|1538.53|1554.35|1538.35|1554.53|1538.53|1554.35|1538.35|2
1642660200000|2022-01-20 06:30:00|1554.4|1538.4|1554.61|1538.61|1554.61|1538.61|1554.4|1538.4|3
1642660210000|2022-01-20 06:30:10|1554.5|1538.5|1554.8|1538.8|1554.8|1538.8|1554.5|1538.5|4
1642660220000|2022-01-20 06:30:20|1554.95|1538.95|1554.95|1538.95|1554.95|1538.95|1554.95|1538.95|1
1642660230000|2022-01-20 06:30:30|1554.57|1538.57|1554.53|1538.53|1554.57|1538.57|1554.27|1538.27|7
1642660240000|2022-01-20 06:30:40|1554.35|1538.35|1552.5|1536.5|1554.35|1538.35|1552.5|1536.5|8
1642660250000|2022-01-20 06:30:50|1552.75|1536.75|1552.5|1536.5|1553|1537|1552.5|1536.5|6
1642660260000|2022-01-20 06:31:00|1552.18|1536.18|1552.17|1536.17|1552.18|1536.18|1552.17|1536.17|2
1642660270000|2022-01-20 06:31:10|1552.35|1536.35|1552.35|1536.35|1552.35|1536.35|1552.35|1536.35|1
1642660280000|2022-01-20 06:31:20|1552.17|1536.17|1552.5|1536.5|1552.5|1536.5|1552.17|1536.17|2
1642660300000|2022-01-20 06:31:40|1552.25|1536.25|1551.5|1535.5|1552.5|1536.5|1551.33|1535.33|10
1642660340000|2022-01-20 06:32:20|1551.43|1535.43|1551.05|1535.05|1551.43|1535.43|1551.05|1535.05|2
1642660350000|2022-01-20 06:32:30|1551.5|1535.5|1550.5|1534.5|1551.5|1535.5|1550.5|1534.5|5
1642660360000|2022-01-20 06:32:40|1550.72|1534.72|1550.63|1534.63|1550.72|1534.72|1550.63|1534.63|2
1642660370000|2022-01-20 06:32:50|1550.5|1534.5|1550.46|1534.46|1550.63|1534.63|1550.44|1534.44|6
1642660380000|2022-01-20 06:33:00|1550.36|1534.36|1550.46|1534.46|1550.46|1534.46|1549.96|1533.96|7
1642660410000|2022-01-20 06:33:30|1550.74|1534.74|1550.67|1534.67|1550.96|1534.96|1550.65|1534.65|6
1642660420000|2022-01-20 06:33:40|1550.69|1534.69|1550.69|1534.69|1550.69|1534.69|1550.69|1534.69|1
1642660430000|2022-01-20 06:33:50|1550.71|1534.71|1550.71|1534.71|1550.71|1534.71|1550.71|1534.71|1
1642660440000|2022-01-20 06:34:00|1551.05|1535.05|1551.33|1535.33|1551.48|1535.48|1550.99|1534.99|5
1642660450000|2022-01-20 06:34:10|1551.48|1535.48|1551.74|1535.74|1551.74|1535.74|1551.48|1535.48|2
1642660460000|2022-01-20 06:34:20|1551.5|1535.5|1551|1535|1551.5|1535.5|1551|1535|4
1642660470000|2022-01-20 06:34:30|1550.9|1534.9|1550.9|1534.9|1550.9|1534.9|1550.9|1534.9|1
1642660490000|2022-01-20 06:34:50|1550.5|1534.5|1549.5|1533.5|1550.5|1534.5|1549.5|1533.5|8
1642660500000|2022-01-20 06:35:00|1549.75|1533.75|1549.5|1533.5|1549.75|1533.75|1549.5|1533.5|2
1642660510000|2022-01-20 06:35:10|1549.75|1533.75|1549.5|1533.5|1549.75|1533.75|1549.5|1533.5|2
1642660520000|2022-01-20 06:35:20|1549.44|1533.44|1549.32|1533.32|1549.44|1533.44|1549.32|1533.32|2
1642660530000|2022-01-20 06:35:30|1548.95|1532.95|1549.42|1533.42|1549.47|1533.47|1548.95|1532.95|5
1642660550000|2022-01-20 06:35:50|1549.47|1533.47|1550.38|1534.38|1550.38|1534.38|1549.42|1533.42|7
1642660560000|2022-01-20 06:36:00|1550.48|1534.48|1550.65|1534.65|1550.84|1534.84|1550.46|1534.46|4
1642660580000|2022-01-20 06:36:20|1550.84|1534.84|1550.84|1534.84|1550.84|1534.84|1550.84|1534.84|1
1642660590000|2022-01-20 06:36:30|1550.7|1534.7|1550.5|1534.5|1550.7|1534.7|1550.5|1534.5|2
1642660600000|2022-01-20 06:36:40|1550.45|1534.45|1550.45|1534.45|1550.45|1534.45|1550.45|1534.45|1
1642660610000|2022-01-20 06:36:50|1550.5|1534.5|1550.5|1534.5|1550.5|1534.5|1550.5|1534.5|1
1642660620000|2022-01-20 06:37:00|1550.53|1534.53|1550.5|1534.5|1550.53|1534.53|1550.5|1534.5|2
1642660640000|2022-01-20 06:37:20|1550.63|1534.63|1550.89|1534.89|1551.25|1535.25|1550.63|1534.63|3
1642660650000|2022-01-20 06:37:30|1551|1535|1550.61|1534.61|1551.04|1535.04|1550.5|1534.5|6
1642660690000|2022-01-20 06:38:10|1550.5|1534.5|1550.5|1534.5|1550.5|1534.5|1550.5|1534.5|1
1642660710000|2022-01-20 06:38:30|1550.57|1534.57|1550.57|1534.57|1550.57|1534.57|1550.5|1534.5|3
1642660720000|2022-01-20 06:38:40|1550.5|1534.5|1550.61|1534.61|1550.61|1534.61|1550.5|1534.5|6
1642660740000|2022-01-20 06:39:00|1550.5|1534.5|1550.5|1534.5|1550.64|1534.64|1550.5|1534.5|5
1642660750000|2022-01-20 06:39:10|1550.57|1534.57|1550.57|1534.57|1550.57|1534.57|1550.57|1534.57|1
1642660760000|2022-01-20 06:39:20|1550.5|1534.5|1550.68|1534.68|1550.9|1534.9|1550.5|1534.5|3
1642660770000|2022-01-20 06:39:30|1550.86|1534.86|1550.86|1534.86|1550.86|1534.86|1550.86|1534.86|1
1642660780000|2022-01-20 06:39:40|1550.6|1534.6|1550.6|1534.6|1550.6|1534.6|1550.6|1534.6|1
1642660790000|2022-01-20 06:39:50|1550.86|1534.86|1550.92|1534.92|1551|1535|1550.86|1534.86|3
1642660800000|2022-01-20 06:40:00|1550.5|1534.5|1550.5|1534.5|1550.5|1534.5|1550.5|1534.5|1
1642660810000|2022-01-20 06:40:10|1550.63|1534.63|1550.93|1534.93|1551.09|1535.09|1550.63|1534.63|3
1642660820000|2022-01-20 06:40:20|1550.95|1534.95|1551.24|1535.24|1551.24|1535.24|1550.95|1534.95|2
1642660840000|2022-01-20 06:40:40|1550.7|1534.7|1550.7|1534.7|1550.7|1534.7|1550.7|1534.7|1
1642660850000|2022-01-20 06:40:50|1550.5|1534.5|1550.85|1534.85|1550.85|1534.85|1550.5|1534.5|3
1642660860000|2022-01-20 06:41:00|1550.7|1534.7|1550.75|1534.75|1550.75|1534.75|1550.7|1534.7|2
1642660870000|2022-01-20 06:41:10|1550.83|1534.83|1550.65|1534.65|1551.24|1535.24|1550.65|1534.65|6
1642660880000|2022-01-20 06:41:20|1550.5|1534.5|1551|1535|1551|1535|1550.5|1534.5|2
1642660890000|2022-01-20 06:41:30|1550.75|1534.75|1551.25|1535.25|1551.25|1535.25|1550.75|1534.75|2
1642660900000|2022-01-20 06:41:40|1551.15|1535.15|1551.04|1535.04|1551.15|1535.15|1551.04|1535.04|2
1642660910000|2022-01-20 06:41:50|1551.25|1535.25|1551.04|1535.04|1551.25|1535.25|1551.04|1535.04|2
1642660920000|2022-01-20 06:42:00|1550.99|1534.99|1551.5|1535.5|1551.5|1535.5|1550.99|1534.99|4
1642660930000|2022-01-20 06:42:10|1551.59|1535.59|1551.5|1535.5|1551.59|1535.59|1551.5|1535.5|2
1642660950000|2022-01-20 06:42:30|1551.66|1535.66|1551.66|1535.66|1551.66|1535.66|1551.66|1535.66|1
1642660960000|2022-01-20 06:42:40|1552|1536|1552.47|1536.47|1552.47|1536.47|1552|1536|3
1642660980000|2022-01-20 06:43:00|1552.7|1536.7|1552.9|1536.9|1552.9|1536.9|1552.7|1536.7|3
1642660990000|2022-01-20 06:43:10|1552.91|1536.91|1553.11|1537.11|1553.11|1537.11|1552.76|1536.76|4
1642661020000|2022-01-20 06:43:40|1553.36|1537.36|1553.3|1537.3|1553.36|1537.36|1553.15|1537.15|3
1642661030000|2022-01-20 06:43:50|1553.36|1537.36|1553.36|1537.36|1553.51|1537.51|1553.36|1537.36|3
1642661040000|2022-01-20 06:44:00|1553.41|1537.41|1553.1|1537.1|1553.41|1537.41|1553.1|1537.1|3
1642661050000|2022-01-20 06:44:10|1553.36|1537.36|1553.12|1537.12|1553.36|1537.36|1553.12|1537.12|4
1642661060000|2022-01-20 06:44:20|1553.27|1537.27|1552.5|1536.5|1553.27|1537.27|1552.5|1536.5|3
1642661070000|2022-01-20 06:44:30|1552.1|1536.1|1552.5|1536.5|1552.5|1536.5|1552.1|1536.1|4
1642661080000|2022-01-20 06:44:40|1552.7|1536.7|1552.7|1536.7|1552.7|1536.7|1552.7|1536.7|1
1642661090000|2022-01-20 06:44:50|1552.5|1536.5|1552|1536|1552.5|1536.5|1552|1536|2
1642661100000|2022-01-20 06:45:00|1551.75|1535.75|1551.75|1535.75|1551.75|1535.75|1551.75|1535.75|1
1642661110000|2022-01-20 06:45:10|1551.78|1535.78|1551.75|1535.75|1551.78|1535.78|1551.75|1535.75|2
1642661120000|2022-01-20 06:45:20|1552|1536|1553.21|1537.21|1553.21|1537.21|1552|1536|9
1642661130000|2022-01-20 06:45:30|1553.35|1537.35|1553.35|1537.35|1553.35|1537.35|1553.35|1537.35|1
1642661140000|2022-01-20 06:45:40|1553.5|1537.5|1553.5|1537.5|1553.5|1537.5|1553.5|1537.5|1
1642661150000|2022-01-20 06:45:50|1553.65|1537.65|1554|1538|1554.09|1538.09|1553.65|1537.65|5
1642661160000|2022-01-20 06:46:00|1553.86|1537.86|1553.43|1537.43|1553.86|1537.86|1553.43|1537.43|3
1642661170000|2022-01-20 06:46:10|1553.33|1537.33|1553.5|1537.5|1553.5|1537.5|1553.33|1537.33|2
1642661200000|2022-01-20 06:46:40|1553.59|1537.59|1553.74|1537.74|1553.74|1537.74|1553.59|1537.59|2
1642661210000|2022-01-20 06:46:50|1553.59|1537.59|1553.59|1537.59|1553.59|1537.59|1553.59|1537.59|1
1642661220000|2022-01-20 06:47:00|1553.74|1537.74|1553.5|1537.5|1553.74|1537.74|1553.5|1537.5|2
1642661230000|2022-01-20 06:47:10|1553.45|1537.45|1553.5|1537.5|1553.5|1537.5|1553.45|1537.45|2
1642661250000|2022-01-20 06:47:30|1553.44|1537.44|1553.44|1537.44|1553.44|1537.44|1553.44|1537.44|1
1642661260000|2022-01-20 06:47:40|1553.5|1537.5|1553.5|1537.5|1553.5|1537.5|1553.5|1537.5|1
1642661270000|2022-01-20 06:47:50|1553.88|1537.88|1554.49|1538.49|1554.49|1538.49|1553.88|1537.88|3
1642661280000|2022-01-20 06:48:00|1554.2|1538.2|1553.5|1537.5|1554.2|1538.2|1553.5|1537.5|4
1642661290000|2022-01-20 06:48:10|1553.15|1537.15|1552.65|1536.65|1553.15|1537.15|1552.65|1536.65|2
1642661300000|2022-01-20 06:48:20|1552.5|1536.5|1552.69|1536.69|1553|1537|1552.5|1536.5|6
1642661310000|2022-01-20 06:48:30|1552.5|1536.5|1553.4|1537.4|1553.4|1537.4|1552.5|1536.5|3
1642661330000|2022-01-20 06:48:50|1552.5|1536.5|1552.5|1536.5|1552.5|1536.5|1552.5|1536.5|1
1642661340000|2022-01-20 06:49:00|1552.79|1536.79|1553|1537|1553|1537|1552.79|1536.79|2
1642661350000|2022-01-20 06:49:10|1553.2|1537.2|1553.45|1537.45|1553.45|1537.45|1553.19|1537.19|3
1642661360000|2022-01-20 06:49:20|1553.5|1537.5|1553.5|1537.5|1553.5|1537.5|1553.5|1537.5|1
1642661380000|2022-01-20 06:49:40|1553.2|1537.2|1553.2|1537.2|1553.2|1537.2|1553.1|1537.1|3
1642661390000|2022-01-20 06:49:50|1553.4|1537.4|1553.4|1537.4|1553.4|1537.4|1553.4|1537.4|1
1642661400000|2022-01-20 06:50:00|1553.15|1537.15|1553.15|1537.15|1553.15|1537.15|1553.15|1537.15|1
1642661410000|2022-01-20 06:50:10|1552.75|1536.75|1552.75|1536.75|1552.75|1536.75|1552.75|1536.75|1
1642661440000|2022-01-20 06:50:40|1552.5|1536.5|1552.5|1536.5|1552.5|1536.5|1552.5|1536.5|1
1642661450000|2022-01-20 06:50:50|1552.72|1536.72|1552.5|1536.5|1552.72|1536.72|1552.5|1536.5|2
1642661460000|2022-01-20 06:51:00|1552.72|1536.72|1553.2|1537.2|1553.2|1537.2|1552.5|1536.5|5
1642661470000|2022-01-20 06:51:10|1552.95|1536.95|1552.91|1536.91|1553.2|1537.2|1552.91|1536.91|3
1642661480000|2022-01-20 06:51:20|1552.7|1536.7|1552.91|1536.91|1552.91|1536.91|1552.7|1536.7|2
1642661490000|2022-01-20 06:51:30|1553.05|1537.05|1553.05|1537.05|1553.05|1537.05|1553.05|1537.05|1
1642661500000|2022-01-20 06:51:40|1552.95|1536.95|1552.95|1536.95|1552.95|1536.95|1552.95|1536.95|1
1642661510000|2022-01-20 06:51:50|1553.2|1537.2|1552.8|1536.8|1553.2|1537.2|1552.8|1536.8|3
1642661520000|2022-01-20 06:52:00|1552.75|1536.75|1552.75|1536.75|1552.75|1536.75|1552.75|1536.75|1
1642661530000|2022-01-20 06:52:10|1553.04|1537.04|1553.04|1537.04|1553.04|1537.04|1552.79|1536.79|7
1642661550000|2022-01-20 06:52:30|1553.08|1537.08|1553.29|1537.29|1553.29|1537.29|1553.08|1537.08|2
1642661560000|2022-01-20 06:52:40|1553.5|1537.5|1553.33|1537.33|1553.5|1537.5|1553.33|1537.33|2
1642661570000|2022-01-20 06:52:50|1553.5|1537.5|1553.37|1537.37|1553.5|1537.5|1553.37|1537.37|6
1642661580000|2022-01-20 06:53:00|1553.5|1537.5|1553.5|1537.5|1553.5|1537.5|1553.33|1537.33|4
1642661600000|2022-01-20 06:53:20|1553.58|1537.58|1553.58|1537.58|1553.58|1537.58|1553.58|1537.58|1
1642661610000|2022-01-20 06:53:30|1553.55|1537.55|1553.55|1537.55|1553.55|1537.55|1553.55|1537.55|1
1642661620000|2022-01-20 06:53:40|1553.58|1537.58|1553.4|1537.4|1553.58|1537.58|1553.4|1537.4|3
1642661630000|2022-01-20 06:53:50|1553.5|1537.5|1553.5|1537.5|1553.5|1537.5|1553.5|1537.5|1
1642661640000|2022-01-20 06:54:00|1552.8|1536.8|1553.18|1537.18|1553.18|1537.18|1552.8|1536.8|2
1642661650000|2022-01-20 06:54:10|1553.28|1537.28|1553.5|1537.5|1553.5|1537.5|1553.28|1537.28|3
1642661660000|2022-01-20 06:54:20|1553.44|1537.44|1553.44|1537.44|1553.44|1537.44|1553.44|1537.44|1
1642661680000|2022-01-20 06:54:40|1553.45|1537.45|1553.44|1537.44|1553.45|1537.45|1553.44|1537.44|2
1642661690000|2022-01-20 06:54:50|1553.45|1537.45|1553.44|1537.44|1553.45|1537.45|1553.44|1537.44|2
1642661700000|2022-01-20 06:55:00|1552.85|1536.85|1552.85|1536.85|1552.85|1536.85|1552.85|1536.85|1
1642661720000|2022-01-20 06:55:20|1552.94|1536.94|1552.94|1536.94|1552.97|1536.97|1552.94|1536.94|3
1642661730000|2022-01-20 06:55:30|1552.97|1536.97|1552.97|1536.97|1553|1537|1552.97|1536.97|3
1642661740000|2022-01-20 06:55:40|1553.47|1537.47|1553.33|1537.33|1553.47|1537.47|1553.33|1537.33|2
1642661750000|2022-01-20 06:55:50|1553.5|1537.5|1553.87|1537.87|1553.87|1537.87|1553.5|1537.5|4
1642661760000|2022-01-20 06:56:00|1553.92|1537.92|1553.9|1537.9|1554.02|1538.02|1553.9|1537.9|7
1642661770000|2022-01-20 06:56:10|1553.92|1537.92|1553.92|1537.92|1553.92|1537.92|1553.92|1537.92|1
1642661780000|2022-01-20 06:56:20|1553.97|1537.97|1553.97|1537.97|1553.97|1537.97|1553.92|1537.92|3
1642661790000|2022-01-20 06:56:30|1554.35|1538.35|1553.92|1537.92|1554.35|1538.35|1553.92|1537.92|3
1642661800000|2022-01-20 06:56:40|1554.01|1538.01|1554.25|1538.25|1554.25|1538.25|1553.92|1537.92|6
1642661810000|2022-01-20 06:56:50|1554.1|1538.1|1554.25|1538.25|1554.25|1538.25|1554.1|1538.1|2
1642661820000|2022-01-20 06:57:00|1554.3|1538.3|1554.55|1538.55|1554.55|1538.55|1554.3|1538.3|5
1642661830000|2022-01-20 06:57:10|1554.18|1538.18|1554.04|1538.04|1554.18|1538.18|1554.04|1538.04|3
1642661840000|2022-01-20 06:57:20|1553.95|1537.95|1553.2|1537.2|1553.95|1537.95|1553.2|1537.2|2
1642661860000|2022-01-20 06:57:40|1552.7|1536.7|1552.7|1536.7|1552.7|1536.7|1552.7|1536.7|1
1642661870000|2022-01-20 06:57:50|1552.55|1536.55|1553.5|1537.5|1553.59|1537.59|1552.55|1536.55|5
1642661880000|2022-01-20 06:58:00|1553.38|1537.38|1553.28|1537.28|1553.52|1537.52|1553.28|1537.28|9
1642661890000|2022-01-20 06:58:10|1552.83|1536.83|1552.76|1536.76|1553.28|1537.28|1552.54|1536.54|7
1642661900000|2022-01-20 06:58:20|1552.72|1536.72|1552.72|1536.72|1552.96|1536.96|1552.72|1536.72|6
1642661910000|2022-01-20 06:58:30|1552.76|1536.76|1552.76|1536.76|1552.76|1536.76|1552.72|1536.72|3
1642661920000|2022-01-20 06:58:40|1552.72|1536.72|1553.12|1537.12|1553.12|1537.12|1552.72|1536.72|3
1642661940000|2022-01-20 06:59:00|1553.02|1537.02|1553.02|1537.02|1553.02|1537.02|1553.02|1537.02|1
1642661960000|2022-01-20 06:59:20|1553.3|1537.3|1553.09|1537.09|1553.3|1537.3|1553.09|1537.09|2
1642662000000|2022-01-20 07:00:00|1553.19|1537.19|1553.27|1537.27|1553.4|1537.4|1553.19|1537.19|3
1642662010000|2022-01-20 07:00:10|1553.06|1537.06|1552|1536|1553.06|1537.06|1552|1536|5
1642662020000|2022-01-20 07:00:20|1551.5|1535.5|1551.5|1535.5|1551.5|1535.5|1551.5|1535.5|1
1642662030000|2022-01-20 07:00:30|1551.4|1535.4|1552.14|1536.14|1552.25|1536.25|1551.4|1535.4|9
1642662040000|2022-01-20 07:00:40|1552.06|1536.06|1551.75|1535.75|1552.14|1536.14|1551.75|1535.75|4
1642662050000|2022-01-20 07:00:50|1552|1536|1552|1536|1552|1536|1551.75|1535.75|5
1642662060000|2022-01-20 07:01:00|1551.9|1535.9|1551.5|1535.5|1552|1536|1551.5|1535.5|3
1642662070000|2022-01-20 07:01:10|1551.36|1535.36|1551|1535|1551.36|1535.36|1551|1535|3
1642662080000|2022-01-20 07:01:20|1550.5|1534.5|1550.5|1534.5|1551|1535|1550.5|1534.5|5
1642662090000|2022-01-20 07:01:30|1550.79|1534.79|1550.5|1534.5|1550.79|1534.79|1550.5|1534.5|4
1642662110000|2022-01-20 07:01:50|1550.36|1534.36|1550.75|1534.75|1550.79|1534.79|1550.34|1534.34|5
1642662120000|2022-01-20 07:02:00|1550.88|1534.88|1551.33|1535.33|1551.33|1535.33|1550.5|1534.5|7
1642662130000|2022-01-20 07:02:10|1551.34|1535.34|1551.23|1535.23|1551.34|1535.34|1551.23|1535.23|3
1642662150000|2022-01-20 07:02:30|1551.08|1535.08|1551.5|1535.5|1551.5|1535.5|1551.08|1535.08|6
1642662160000|2022-01-20 07:02:40|1551.39|1535.39|1551.18|1535.18|1551.39|1535.39|1551.18|1535.18|3
1642662180000|2022-01-20 07:03:00|1550.68|1534.68|1550.68|1534.68|1550.68|1534.68|1550.68|1534.68|1
1642662200000|2022-01-20 07:03:20|1550.5|1534.5|1550.5|1534.5|1550.5|1534.5|1550.5|1534.5|1
1642662230000|2022-01-20 07:03:50|1550.2|1534.2|1550.1|1534.1|1550.2|1534.2|1550.1|1534.1|2
1642662240000|2022-01-20 07:04:00|1550.02|1534.02|1550.1|1534.1|1550.1|1534.1|1550.02|1534.02|2
1642662250000|2022-01-20 07:04:10|1549.75|1533.75|1550.36|1534.36|1550.36|1534.36|1549.6|1533.6|6
1642662280000|2022-01-20 07:04:40|1550.5|1534.5|1550.5|1534.5|1550.5|1534.5|1550.5|1534.5|1
1642662300000|2022-01-20 07:05:00|1551|1535|1551|1535|1551.44|1535.44|1551|1535|5
1642662310000|2022-01-20 07:05:10|1551.5|1535.5|1551.5|1535.5|1551.5|1535.5|1551.5|1535.5|1
1642662320000|2022-01-20 07:05:20|1550.6|1534.6|1550.5|1534.5|1550.6|1534.6|1550.5|1534.5|2
1642662330000|2022-01-20 07:05:30|1550.75|1534.75|1550.65|1534.65|1550.75|1534.75|1550.5|1534.5|4
1642662340000|2022-01-20 07:05:40|1550.94|1534.94|1551.5|1535.5|1551.5|1535.5|1550.94|1534.94|3
1642662350000|2022-01-20 07:05:50|1552|1536|1552|1536|1552|1536|1552|1536|1
1642662360000|2022-01-20 07:06:00|1551.4|1535.4|1551.4|1535.4|1551.4|1535.4|1551.4|1535.4|1
1642662370000|2022-01-20 07:06:10|1551.36|1535.36|1550.79|1534.79|1551.36|1535.36|1550.79|1534.79|5
1642662380000|2022-01-20 07:06:20|1550.75|1534.75|1550.75|1534.75|1550.75|1534.75|1550.75|1534.75|1
1642662400000|2022-01-20 07:06:40|1550.5|1534.5|1550.75|1534.75|1550.75|1534.75|1550.5|1534.5|2
1642662410000|2022-01-20 07:06:50|1550.5|1534.5|1550.5|1534.5|1550.75|1534.75|1550.5|1534.5|3
1642662430000|2022-01-20 07:07:10|1550.72|1534.72|1550.72|1534.72|1550.72|1534.72|1550.72|1534.72|1
1642662440000|2022-01-20 07:07:20|1550.75|1534.75|1550.75|1534.75|1550.75|1534.75|1550.75|1534.75|1
1642662450000|2022-01-20 07:07:30|1550.5|1534.5|1550.5|1534.5|1550.5|1534.5|1550.5|1534.5|1
1642662470000|2022-01-20 07:07:50|1550.6|1534.6|1550.82|1534.82|1551.1|1535.1|1550.6|1534.6|3
1642662480000|2022-01-20 07:08:00|1550.94|1534.94|1551.5|1535.5|1551.5|1535.5|1550.94|1534.94|5
1642662490000|2022-01-20 07:08:10|1551.63|1535.63|1551.5|1535.5|1551.63|1535.63|1551.5|1535.5|4
1642662510000|2022-01-20 07:08:30|1551.71|1535.71|1551.88|1535.88|1551.88|1535.88|1551.71|1535.71|2
1642662520000|2022-01-20 07:08:40|1551.76|1535.76|1551.76|1535.76|1551.76|1535.76|1551.76|1535.76|1
1642662540000|2022-01-20 07:09:00|1551.5|1535.5|1551.6|1535.6|1551.6|1535.6|1551.5|1535.5|2
1642662570000|2022-01-20 07:09:30|1551.87|1535.87|1552.5|1536.5|1552.5|1536.5|1551.87|1535.87|4
1642662620000|2022-01-20 07:10:20|1552.8|1536.8|1552.65|1536.65|1552.8|1536.8|1552.65|1536.65|2
1642662630000|2022-01-20 07:10:30|1553|1537|1553|1537|1553|1537|1552.92|1536.92|3
1642662660000|2022-01-20 07:11:00|1552.97|1536.97|1552.95|1536.95|1552.97|1536.97|1552.95|1536.95|2
1642662670000|2022-01-20 07:11:10|1553|1537|1553|1537|1553|1537|1553|1537|1
1642662680000|2022-01-20 07:11:20|1552.65|1536.65|1552.5|1536.5|1552.65|1536.65|1552.5|1536.5|2
1642662690000|2022-01-20 07:11:30|1552.13|1536.13|1552.13|1536.13|1552.13|1536.13|1552.13|1536.13|1
1642662700000|2022-01-20 07:11:40|1552.08|1536.08|1551.88|1535.88|1552.08|1536.08|1551.5|1535.5|5
1642662720000|2022-01-20 07:12:00|1551.72|1535.72|1551|1535|1551.72|1535.72|1550.5|1534.5|6
1642662730000|2022-01-20 07:12:10|1550.79|1534.79|1550.5|1534.5|1550.79|1534.79|1550.5|1534.5|2
1642662740000|2022-01-20 07:12:20|1550.75|1534.75|1551.12|1535.12|1551.12|1535.12|1550.5|1534.5|7
1642662750000|2022-01-20 07:12:30|1551.34|1535.34|1551.88|1535.88|1552|1536|1551.34|1535.34|5
1642662760000|2022-01-20 07:12:40|1552|1536|1551.75|1535.75|1552|1536|1551.75|1535.75|2
1642662770000|2022-01-20 07:12:50|1552|1536|1552.58|1536.58|1552.58|1536.58|1551.5|1535.5|8
1642662780000|2022-01-20 07:13:00|1552.5|1536.5|1552.5|1536.5|1552.51|1536.51|1552.5|1536.5|7
1642662790000|2022-01-20 07:13:10|1552.51|1536.51|1552.5|1536.5|1552.51|1536.51|1552.5|1536.5|2
1642662800000|2022-01-20 07:13:20|1552.88|1536.88|1552.88|1536.88|1553|1537|1552.5|1536.5|4
1642662810000|2022-01-20 07:13:30|1552.5|1536.5|1552.5|1536.5|1552.5|1536.5|1552.5|1536.5|1
1642662830000|2022-01-20 07:13:50|1553|1537|1552.75|1536.75|1553|1537|1552.75|1536.75|2
1642662840000|2022-01-20 07:14:00|1553|1537|1552.95|1536.95|1553.3|1537.3|1552.95|1536.95|5
1642662860000|2022-01-20 07:14:20|1553.07|1537.07|1553.45|1537.45|1553.45|1537.45|1553.07|1537.07|2
1642662870000|2022-01-20 07:14:30|1553.05|1537.05|1553.07|1537.07|1553.45|1537.45|1553.05|1537.05|3
1642662880000|2022-01-20 07:14:40|1552.9|1536.9|1553.07|1537.07|1553.07|1537.07|1552.9|1536.9|2
1642662900000|2022-01-20 07:15:00|1553.5|1537.5|1553.5|1537.5|1553.5|1537.5|1553.2|1537.2|3
1642662910000|2022-01-20 07:15:10|1553.38|1537.38|1552.47|1536.47|1553.5|1537.5|1552.47|1536.47|7
1642662930000|2022-01-20 07:15:30|1551.75|1535.75|1551.5|1535.5|1551.75|1535.75|1551.5|1535.5|2
1642662940000|2022-01-20 07:15:40|1551.4|1535.4|1550.8|1534.8|1551.5|1535.5|1550.8|1534.8|3
1642662950000|2022-01-20 07:15:50|1551.3|1535.3|1550.5|1534.5|1551.3|1535.3|1550.5|1534.5|3
1642662960000|2022-01-20 07:16:00|1550.75|1534.75|1550.88|1534.88|1550.89|1534.89|1550.5|1534.5|7
1642662970000|2022-01-20 07:16:10|1550.89|1534.89|1551.4|1535.4|1551.81|1535.81|1550.88|1534.88|7
1642662980000|2022-01-20 07:16:20|1551.5|1535.5|1551.41|1535.41|1551.5|1535.5|1551.41|1535.41|2
1642662990000|2022-01-20 07:16:30|1551.05|1535.05|1551.21|1535.21|1551.22|1535.22|1550.55|1534.55|8
1642663000000|2022-01-20 07:16:40|1550.81|1534.81|1551.12|1535.12|1551.4|1535.4|1550.81|1534.81|6
1642663020000|2022-01-20 07:17:00|1550.92|1534.92|1551.12|1535.12|1551.12|1535.12|1550.92|1534.92|3
1642663030000|2022-01-20 07:17:10|1550.99|1534.99|1551.12|1535.12|1551.12|1535.12|1550.99|1534.99|2
1642663060000|2022-01-20 07:17:40|1551.5|1535.5|1551.4|1535.4|1551.5|1535.5|1551.29|1535.29|4
1642663070000|2022-01-20 07:17:50|1551.43|1535.43|1551.11|1535.11|1551.5|1535.5|1551.11|1535.11|3
1642663080000|2022-01-20 07:18:00|1551|1535|1551|1535|1551|1535|1551|1535|1
1642663090000|2022-01-20 07:18:10|1550.5|1534.5|1550.5|1534.5|1550.5|1534.5|1550.5|1534.5|1
1642663120000|2022-01-20 07:18:40|1550.92|1534.92|1551.18|1535.18|1551.18|1535.18|1550.9|1534.9|5
1642663130000|2022-01-20 07:18:50|1551.24|1535.24|1551.24|1535.24|1551.24|1535.24|1551.24|1535.24|1
1642663140000|2022-01-20 07:19:00|1551.11|1535.11|1551.01|1535.01|1551.11|1535.11|1551.01|1535.01|4
1642663160000|2022-01-20 07:19:20|1550.61|1534.61|1550.5|1534.5|1550.61|1534.61|1550.13|1534.13|4
1642663170000|2022-01-20 07:19:30|1550.4|1534.4|1550.08|1534.08|1550.4|1534.4|1550.08|1534.08|2
1642663180000|2022-01-20 07:19:40|1549.68|1533.68|1550.08|1534.08|1550.08|1534.08|1549.68|1533.68|2
1642663190000|2022-01-20 07:19:50|1550.12|1534.12|1550.12|1534.12|1550.13|1534.13|1550.12|1534.12|3
1642663200000|2022-01-20 07:20:00|1550.39|1534.39|1550.39|1534.39|1550.39|1534.39|1550.39|1534.39|1
1642663210000|2022-01-20 07:20:10|1550.27|1534.27|1550.27|1534.27|1550.5|1534.5|1550.22|1534.22|5
1642663220000|2022-01-20 07:20:20|1550.21|1534.21|1550.23|1534.23|1550.23|1534.23|1550.21|1534.21|3
1642663230000|2022-01-20 07:20:30|1549.93|1533.93|1550.71|1534.71|1550.71|1534.71|1549.93|1533.93|3
1642663240000|2022-01-20 07:20:40|1550.5|1534.5|1550.5|1534.5|1550.5|1534.5|1550.5|1534.5|1
1642663250000|2022-01-20 07:20:50|1550.4|1534.4|1550.1|1534.1|1550.4|1534.4|1550.1|1534.1|2
1642663260000|2022-01-20 07:21:00|1550.2|1534.2|1550.5|1534.5|1550.5|1534.5|1550.2|1534.2|3
1642663270000|2022-01-20 07:21:10|1550|1534|1550.15|1534.15|1550.15|1534.15|1550|1534|2
1642663290000|2022-01-20 07:21:30|1550.09|1534.09|1550.15|1534.15|1550.15|1534.15|1550.09|1534.09|2
1642663310000|2022-01-20 07:21:50|1550.4|1534.4|1550.46|1534.46|1550.5|1534.5|1550.27|1534.27|4
1642663320000|2022-01-20 07:22:00|1550.71|1534.71|1551|1535|1551.19|1535.19|1550.71|1534.71|6
1642663330000|2022-01-20 07:22:10|1550.95|1534.95|1550.16|1534.16|1550.95|1534.95|1550.16|1534.16|3
1642663340000|2022-01-20 07:22:20|1550.5|1534.5|1550.39|1534.39|1550.5|1534.5|1550.39|1534.39|2
1642663350000|2022-01-20 07:22:30|1550.5|1534.5|1550.1|1534.1|1550.5|1534.5|1550.1|1534.1|4
1642663370000|2022-01-20 07:22:50|1550.2|1534.2|1550.2|1534.2|1550.2|1534.2|1550.2|1534.2|1
1642663380000|2022-01-20 07:23:00|1550.18|1534.18|1550.18|1534.18|1550.19|1534.19|1550.18|1534.18|3
1642663410000|2022-01-20 07:23:30|1549.68|1533.68|1549.97|1533.97|1549.97|1533.97|1549.68|1533.68|2
1642663420000|2022-01-20 07:23:40|1550|1534|1549.88|1533.88|1550|1534|1549.5|1533.5|6
1642663430000|2022-01-20 07:23:50|1550|1534|1550.21|1534.21|1550.21|1534.21|1550|1534|2
1642663440000|2022-01-20 07:24:00|1550.5|1534.5|1550.54|1534.54|1550.54|1534.54|1550.21|1534.21|5
1642663450000|2022-01-20 07:24:10|1550.5|1534.5|1550.5|1534.5|1550.5|1534.5|1550.5|1534.5|1
1642663470000|2022-01-20 07:24:30|1550.92|1534.92|1551.22|1535.22|1551.3|1535.3|1550.92|1534.92|5
1642663490000|2022-01-20 07:24:50|1551.21|1535.21|1551.21|1535.21|1551.42|1535.42|1551.21|1535.21|3
1642663500000|2022-01-20 07:25:00|1551.35|1535.35|1551.21|1535.21|1551.35|1535.35|1551.21|1535.21|3
1642663510000|2022-01-20 07:25:10|1551.45|1535.45|1551.45|1535.45|1551.45|1535.45|1551.45|1535.45|1
1642663520000|2022-01-20 07:25:20|1551.5|1535.5|1551.5|1535.5|1551.6|1535.6|1551.5|1535.5|3
1642663530000|2022-01-20 07:25:30|1552.18|1536.18|1552.38|1536.38|1552.5|1536.5|1552.18|1536.18|4
1642663540000|2022-01-20 07:25:40|1552.5|1536.5|1552.5|1536.5|1552.5|1536.5|1552.5|1536.5|1
1642663550000|2022-01-20 07:25:50|1552.25|1536.25|1552.25|1536.25|1552.25|1536.25|1552.25|1536.25|1
1642663560000|2022-01-20 07:26:00|1552.5|1536.5|1552.25|1536.25|1552.5|1536.5|1552.25|1536.25|2
1642663580000|2022-01-20 07:26:20|1552.03|1536.03|1552.03|1536.03|1552.03|1536.03|1552.03|1536.03|1
1642663590000|2022-01-20 07:26:30|1552.15|1536.15|1551.5|1535.5|1552.15|1536.15|1551.5|1535.5|3
1642663610000|2022-01-20 07:26:50|1551.7|1535.7|1551.7|1535.7|1551.7|1535.7|1551.7|1535.7|1
1642663620000|2022-01-20 07:27:00|1551.5|1535.5|1551.5|1535.5|1551.5|1535.5|1551.5|1535.5|1
1642663630000|2022-01-20 07:27:10|1551.4|1535.4|1550.5|1534.5|1551.4|1535.4|1550.5|1534.5|4
1642663670000|2022-01-20 07:27:50|1550|1534|1550|1534|1550|1534|1550|1534|1
1642663690000|2022-01-20 07:28:10|1549.5|1533.5|1549.41|1533.41|1549.5|1533.5|1549.41|1533.41|3
1642663700000|2022-01-20 07:28:20|1549.45|1533.45|1549.45|1533.45|1549.5|1533.5|1549.41|1533.41|5
1642663710000|2022-01-20 07:28:30|1549.4|1533.4|1549.66|1533.66|1549.97|1533.97|1549.4|1533.4|7
1642663730000|2022-01-20 07:28:50|1549.47|1533.47|1549.47|1533.47|1549.47|1533.47|1549.47|1533.47|1
1642663740000|2022-01-20 07:29:00|1549.5|1533.5|1549.5|1533.5|1549.5|1533.5|1549.5|1533.5|1
1642663760000|2022-01-20 07:29:20|1549.72|1533.72|1549.72|1533.72|1549.72|1533.72|1549.72|1533.72|1
1642663770000|2022-01-20 07:29:30|1549.5|1533.5|1549.5|1533.5|1549.5|1533.5|1549.5|1533.5|1
1642663790000|2022-01-20 07:29:50|1549.7|1533.7|1549.76|1533.76|1549.76|1533.76|1549.7|1533.7|3
1642663800000|2022-01-20 07:30:00|1550.25|1534.25|1550.5|1534.5|1550.5|1534.5|1550.13|1534.13|4
1642663850000|2022-01-20 07:30:50|1550.85|1534.85|1550.85|1534.85|1550.85|1534.85|1550.85|1534.85|1
1642663860000|2022-01-20 07:31:00|1551.27|1535.27|1551.53|1535.53|1551.53|1535.53|1551.27|1535.27|3
1642663880000|2022-01-20 07:31:20|1551.52|1535.52|1551.52|1535.52|1551.52|1535.52|1551.52|1535.52|1
1642663890000|2022-01-20 07:31:30|1551.53|1535.53|1551.5|1535.5|1551.53|1535.53|1551.45|1535.45|4
1642663920000|2022-01-20 07:32:00|1552|1536|1552|1536|1552|1536|1552|1536|1
1642663940000|2022-01-20 07:32:20|1551.39|1535.39|1551|1535|1551.5|1535.5|1551|1535|3
1642663970000|2022-01-20 07:32:50|1550.5|1534.5|1550.5|1534.5|1550.5|1534.5|1550.45|1534.45|3
1642663980000|2022-01-20 07:33:00|1550.4|1534.4|1550.5|1534.5|1550.5|1534.5|1550.33|1534.33|3
1642664000000|2022-01-20 07:33:20|1550.18|1534.18|1550.5|1534.5|1550.5|1534.5|1550.17|1534.17|3
1642664040000|2022-01-20 07:34:00|1550.45|1534.45|1550.45|1534.45|1550.45|1534.45|1550.45|1534.45|1
1642664060000|2022-01-20 07:34:20|1550.17|1534.17|1550.17|1534.17|1550.17|1534.17|1550.17|1534.17|1
1642664070000|2022-01-20 07:34:30|1550.35|1534.35|1550.38|1534.38|1550.38|1534.38|1550.35|1534.35|2
1642664080000|2022-01-20 07:34:40|1550.5|1534.5|1550.5|1534.5|1550.5|1534.5|1550.5|1534.5|1
1642664120000|2022-01-20 07:35:20|1550.45|1534.45|1550.5|1534.5|1550.5|1534.5|1550.45|1534.45|2
1642664140000|2022-01-20 07:35:40|1551.25|1535.25|1551|1535|1551.25|1535.25|1551|1535|2
1642664150000|2022-01-20 07:35:50|1551.25|1535.25|1550.74|1534.74|1551.25|1535.25|1550.74|1534.74|5
1642664160000|2022-01-20 07:36:00|1550.8|1534.8|1550.8|1534.8|1550.8|1534.8|1550.8|1534.8|1
1642664180000|2022-01-20 07:36:20|1550.91|1534.91|1550.7|1534.7|1550.91|1534.91|1550.7|1534.7|2
1642664190000|2022-01-20 07:36:30|1550.91|1534.91|1550.91|1534.91|1550.91|1534.91|1550.75|1534.75|3
1642664200000|2022-01-20 07:36:40|1551.38|1535.38|1551.5|1535.5|1551.52|1535.52|1551.38|1535.38|5
1642664220000|2022-01-20 07:37:00|1551.53|1535.53|1551.53|1535.53|1551.62|1535.62|1551.53|1535.53|3
1642664230000|2022-01-20 07:37:10|1551.75|1535.75|1551.97|1535.97|1551.97|1535.97|1551.63|1535.63|4
1642664240000|2022-01-20 07:37:20|1552.52|1536.52|1552.57|1536.57|1552.57|1536.57|1552.5|1536.5|6
1642664250000|2022-01-20 07:37:30|1552.55|1536.55|1553.4|1537.4|1553.56|1537.56|1552.55|1536.55|8
1642664260000|2022-01-20 07:37:40|1553.32|1537.32|1553.61|1537.61|1553.72|1537.72|1553.32|1537.32|7
1642664270000|2022-01-20 07:37:50|1553.5|1537.5|1553.59|1537.59|1553.7|1537.7|1553.5|1537.5|8
1642664280000|2022-01-20 07:38:00|1553.7|1537.7|1553.7|1537.7|1553.8|1537.8|1553.5|1537.5|5
1642664290000|2022-01-20 07:38:10|1553.59|1537.59|1553.7|1537.7|1553.7|1537.7|1553.59|1537.59|4
1642664310000|2022-01-20 07:38:30|1553.59|1537.59|1553.7|1537.7|1553.98|1537.98|1553.59|1537.59|4
1642664320000|2022-01-20 07:38:40|1553.92|1537.92|1553.81|1537.81|1553.92|1537.92|1553.81|1537.81|2
1642664330000|2022-01-20 07:38:50|1553.7|1537.7|1553.99|1537.99|1553.99|1537.99|1553.7|1537.7|7
1642664340000|2022-01-20 07:39:00|1554.08|1538.08|1553.99|1537.99|1554.08|1538.08|1553.99|1537.99|2
1642664350000|2022-01-20 07:39:10|1554.02|1538.02|1554.22|1538.22|1554.22|1538.22|1554.02|1538.02|3
1642664370000|2022-01-20 07:39:30|1553.82|1537.82|1553.74|1537.74|1553.82|1537.82|1553.6|1537.6|3
1642664380000|2022-01-20 07:39:40|1553.71|1537.71|1553.71|1537.71|1553.71|1537.71|1553.71|1537.71|1
1642664390000|2022-01-20 07:39:50|1554.11|1538.11|1554.11|1538.11|1554.11|1538.11|1554.11|1538.11|1
1642664400000|2022-01-20 07:40:00|1554|1538|1554.38|1538.38|1554.48|1538.48|1554|1538|6
1642664410000|2022-01-20 07:40:10|1554.17|1538.17|1554.48|1538.48|1554.48|1538.48|1554.17|1538.17|3
1642664420000|2022-01-20 07:40:20|1554.6|1538.6|1554.89|1538.89|1554.89|1538.89|1554.6|1538.6|3
1642664440000|2022-01-20 07:40:40|1554.61|1538.61|1555.09|1539.09|1555.16|1539.16|1554.61|1538.61|7
1642664450000|2022-01-20 07:40:50|1555.37|1539.37|1555.5|1539.5|1555.5|1539.5|1555.37|1539.37|6
1642664460000|2022-01-20 07:41:00|1555.37|1539.37|1555.21|1539.21|1555.37|1539.37|1555.21|1539.21|2
1642664470000|2022-01-20 07:41:10|1555|1539|1555.5|1539.5|1555.5|1539.5|1555|1539|8
1642664480000|2022-01-20 07:41:20|1555.63|1539.63|1555.65|1539.65|1555.7|1539.7|1555.58|1539.58|7
1642664490000|2022-01-20 07:41:30|1556.15|1540.15|1556.5|1540.5|1556.63|1540.63|1556.15|1540.15|7
1642664500000|2022-01-20 07:41:40|1556.74|1540.74|1556.5|1540.5|1557.45|1541.45|1555.86|1539.86|10
1642664510000|2022-01-20 07:41:50|1556.32|1540.32|1556.16|1540.16|1556.32|1540.32|1556.16|1540.16|2
1642664520000|2022-01-20 07:42:00|1555.55|1539.55|1555.87|1539.87|1555.87|1539.87|1555.55|1539.55|5
1642664530000|2022-01-20 07:42:10|1556.37|1540.37|1556.5|1540.5|1556.5|1540.5|1556.37|1540.37|2
1642664540000|2022-01-20 07:42:20|1557|1541|1556.5|1540.5|1557|1541|1556.5|1540.5|4
1642664550000|2022-01-20 07:42:30|1556.6|1540.6|1556.37|1540.37|1556.6|1540.6|1556.37|1540.37|5
1642664560000|2022-01-20 07:42:40|1556.4|1540.4|1556.37|1540.37|1556.4|1540.4|1556.37|1540.37|2
1642664580000|2022-01-20 07:43:00|1555.6|1539.6|1555.5|1539.5|1555.6|1539.6|1555.5|1539.5|2
1642664590000|2022-01-20 07:43:10|1555.3|1539.3|1555.46|1539.46|1555.66|1539.66|1555.3|1539.3|10
1642664600000|2022-01-20 07:43:20|1555.5|1539.5|1555.63|1539.63|1555.63|1539.63|1555.5|1539.5|6
1642664610000|2022-01-20 07:43:30|1555.2|1539.2|1554.7|1538.7|1555.2|1539.2|1554.7|1538.7|3
1642664620000|2022-01-20 07:43:40|1554.95|1538.95|1555.5|1539.5|1555.86|1539.86|1554.95|1538.95|11
1642664630000|2022-01-20 07:43:50|1555.07|1539.07|1555.07|1539.07|1555.07|1539.07|1555.07|1539.07|1
1642664640000|2022-01-20 07:44:00|1555.15|1539.15|1555.07|1539.07|1555.15|1539.15|1554.65|1538.65|4
1642664650000|2022-01-20 07:44:10|1555.42|1539.42|1555.29|1539.29|1555.5|1539.5|1555.29|1539.29|6
1642664660000|2022-01-20 07:44:20|1555.3|1539.3|1555.02|1539.02|1555.42|1539.42|1555.02|1539.02|4
1642664670000|2022-01-20 07:44:30|1555.04|1539.04|1555.11|1539.11|1555.45|1539.45|1555.04|1539.04|5
1642664680000|2022-01-20 07:44:40|1554.92|1538.92|1555.12|1539.12|1555.12|1539.12|1554.86|1538.86|5
1642664690000|2022-01-20 07:44:50|1554.87|1538.87|1554.87|1538.87|1555.12|1539.12|1554.87|1538.87|9
1642664700000|2022-01-20 07:45:00|1554.62|1538.62|1556|1540|1556.7|1540.7|1554.62|1538.62|12
1642664710000|2022-01-20 07:45:10|1556.5|1540.5|1556|1540|1556.5|1540.5|1556|1540|2
1642664720000|2022-01-20 07:45:20|1555.9|1539.9|1555.11|1539.11|1555.9|1539.9|1555.11|1539.11|7
1642664730000|2022-01-20 07:45:30|1554.67|1538.67|1553.5|1537.5|1554.67|1538.67|1553.5|1537.5|6
1642664780000|2022-01-20 07:46:20|1553.43|1537.43|1553.27|1537.27|1553.43|1537.43|1553.12|1537.12|3
1642664790000|2022-01-20 07:46:30|1553.49|1537.49|1554.2|1538.2|1554.2|1538.2|1553.49|1537.49|4
1642664800000|2022-01-20 07:46:40|1554.5|1538.5|1554.88|1538.88|1554.88|1538.88|1554.5|1538.5|5
1642664810000|2022-01-20 07:46:50|1554.75|1538.75|1554.75|1538.75|1554.75|1538.75|1554.75|1538.75|1
1642664820000|2022-01-20 07:47:00|1554.88|1538.88|1554.5|1538.5|1555.05|1539.05|1554.5|1538.5|4
1642664830000|2022-01-20 07:47:10|1554.88|1538.88|1554.75|1538.75|1554.88|1538.88|1554.5|1538.5|4
1642664840000|2022-01-20 07:47:20|1554.5|1538.5|1554.75|1538.75|1554.75|1538.75|1554.5|1538.5|2
1642664850000|2022-01-20 07:47:30|1554.84|1538.84|1555.54|1539.54|1555.54|1539.54|1554.84|1538.84|4
1642664860000|2022-01-20 07:47:40|1555.45|1539.45|1555.5|1539.5|1555.5|1539.5|1555.45|1539.45|2
1642664900000|2022-01-20 07:48:20|1555.35|1539.35|1554.88|1538.88|1555.35|1539.35|1554.88|1538.88|6
1642664910000|2022-01-20 07:48:30|1554.72|1538.72|1554.5|1538.5|1555|1539|1554.5|1538.5|3
1642664920000|2022-01-20 07:48:40|1554.72|1538.72|1554.5|1538.5|1554.72|1538.72|1554.5|1538.5|2
1642664940000|2022-01-20 07:49:00|1554.72|1538.72|1554.4|1538.4|1554.72|1538.72|1554.4|1538.4|3
1642664950000|2022-01-20 07:49:10|1554.45|1538.45|1554.67|1538.67|1554.67|1538.67|1554.45|1538.45|4
1642664960000|2022-01-20 07:49:20|1554.45|1538.45|1554.67|1538.67|1554.67|1538.67|1554.45|1538.45|2
1642664970000|2022-01-20 07:49:30|1554.45|1538.45|1554|1538|1554.67|1538.67|1554|1538|6
1642664980000|2022-01-20 07:49:40|1554.4|1538.4|1555.2|1539.2|1555.2|1539.2|1554.4|1538.4|6
1642664990000|2022-01-20 07:49:50|1555.25|1539.25|1554.9|1538.9|1555.35|1539.35|1554.5|1538.5|6
1642665000000|2022-01-20 07:50:00|1554.75|1538.75|1554.5|1538.5|1554.75|1538.75|1554.5|1538.5|2
1642665010000|2022-01-20 07:50:10|1554.36|1538.36|1554.45|1538.45|1554.5|1538.5|1554.23|1538.23|5
1642665030000|2022-01-20 07:50:30|1554.3|1538.3|1554.5|1538.5|1554.5|1538.5|1554.3|1538.3|2
1642665040000|2022-01-20 07:50:40|1554.34|1538.34|1554.5|1538.5|1554.5|1538.5|1554.34|1538.34|2
1642665050000|2022-01-20 07:50:50|1554.17|1538.17|1554|1538|1554.17|1538.17|1554|1538|2
1642665060000|2022-01-20 07:51:00|1553.5|1537.5|1553.5|1537.5|1553.56|1537.56|1553.5|1537.5|3
1642665090000|2022-01-20 07:51:30|1553.3|1537.3|1553|1537|1553.3|1537.3|1553|1537|3
1642665100000|2022-01-20 07:51:40|1552.5|1536.5|1552.5|1536.5|1552.5|1536.5|1552.5|1536.5|1
1642665140000|2022-01-20 07:52:20|1552.79|1536.79|1553.18|1537.18|1553.18|1537.18|1552.72|1536.72|5
1642665150000|2022-01-20 07:52:30|1553.35|1537.35|1553|1537|1553.35|1537.35|1553|1537|3
1642665160000|2022-01-20 07:52:40|1553.15|1537.15|1553.5|1537.5|1553.5|1537.5|1553.15|1537.15|4
1642665170000|2022-01-20 07:52:50|1553.72|1537.72|1553.75|1537.75|1553.75|1537.75|1553.5|1537.5|4
1642665180000|2022-01-20 07:53:00|1554|1538|1554.45|1538.45|1554.45|1538.45|1554|1538|2
1642665220000|2022-01-20 07:53:40|1554|1538|1553.8|1537.8|1554|1538|1553.8|1537.8|2
1642665230000|2022-01-20 07:53:50|1554.1|1538.1|1553.94|1537.94|1554.59|1538.59|1553.94|1537.94|7
1642665240000|2022-01-20 07:54:00|1553.73|1537.73|1553.75|1537.75|1554|1538|1553.5|1537.5|5
1642665250000|2022-01-20 07:54:10|1553.5|1537.5|1553.5|1537.5|1553.79|1537.79|1553.5|1537.5|4
1642665280000|2022-01-20 07:54:40|1553.45|1537.45|1553.45|1537.45|1553.45|1537.45|1553.45|1537.45|1
1642665290000|2022-01-20 07:54:50|1553.4|1537.4|1553.4|1537.4|1553.4|1537.4|1553.4|1537.4|1
1642665300000|2022-01-20 07:55:00|1553.2|1537.2|1552.9|1536.9|1553.2|1537.2|1552.9|1536.9|2
1642665310000|2022-01-20 07:55:10|1552.88|1536.88|1552.1|1536.1|1552.88|1536.88|1552|1536|6
1642665320000|2022-01-20 07:55:20|1552.09|1536.09|1552.09|1536.09|1552.09|1536.09|1552.09|1536.09|1
1642665330000|2022-01-20 07:55:30|1551.59|1535.59|1552.01|1536.01|1552.01|1536.01|1551.59|1535.59|4
1642665340000|2022-01-20 07:55:40|1552.1|1536.1|1553|1537|1553|1537|1552.1|1536.1|6
1642665350000|2022-01-20 07:55:50|1553.25|1537.25|1552.75|1536.75|1553.25|1537.25|1552.75|1536.75|5
1642665360000|2022-01-20 07:56:00|1552.5|1536.5|1552.75|1536.75|1552.75|1536.75|1552.5|1536.5|4
1642665370000|2022-01-20 07:56:10|1553|1537|1552.9|1536.9|1553|1537|1552.9|1536.9|2
1642665400000|2022-01-20 07:56:40|1552.5|1536.5|1552.5|1536.5|1552.5|1536.5|1552.5|1536.5|1
1642665410000|2022-01-20 07:56:50|1552.47|1536.47|1552.47|1536.47|1552.47|1536.47|1552.47|1536.47|1
1642665420000|2022-01-20 07:57:00|1552.5|1536.5|1552.43|1536.43|1552.5|1536.5|1552.37|1536.37|4
1642665430000|2022-01-20 07:57:10|1552.33|1536.33|1552.43|1536.43|1552.45|1536.45|1552.25|1536.25|7
1642665450000|2022-01-20 07:57:30|1552.5|1536.5|1552.5|1536.5|1552.5|1536.5|1552.5|1536.5|1
1642665480000|2022-01-20 07:58:00|1552.45|1536.45|1552.38|1536.38|1552.45|1536.45|1552.38|1536.38|2
1642665490000|2022-01-20 07:58:10|1552.35|1536.35|1552.35|1536.35|1552.35|1536.35|1552.35|1536.35|1
1642665510000|2022-01-20 07:58:30|1552.38|1536.38|1552.38|1536.38|1552.38|1536.38|1552.38|1536.38|1
1642665520000|2022-01-20 07:58:40|1552|1536|1552|1536|1552|1536|1552|1536|1
1642665540000|2022-01-20 07:59:00|1552.32|1536.32|1552.5|1536.5|1552.85|1536.85|1552.12|1536.12|5
1642665570000|2022-01-20 07:59:30|1552.7|1536.7|1552.63|1536.63|1552.7|1536.7|1552.5|1536.5|3
1642665580000|2022-01-20 07:59:40|1552.9|1536.9|1553.26|1537.26|1553.26|1537.26|1552.63|1536.63|5
1642665590000|2022-01-20 07:59:50|1553.4|1537.4|1553.4|1537.4|1553.41|1537.41|1553.4|1537.4|7
1642665600000|2022-01-20 08:00:00|1553.51|1537.51|1553.56|1537.56|1553.56|1537.56|1553.4|1537.4|5
1642665610000|2022-01-20 08:00:10|1553.62|1537.62|1554.61|1538.61|1554.61|1538.61|1553.62|1537.62|5
1642665620000|2022-01-20 08:00:20|1554.58|1538.58|1554.5|1538.5|1554.58|1538.58|1554|1538|9
1642665630000|2022-01-20 08:00:30|1554.25|1538.25|1553.05|1537.05|1554.25|1538.25|1553.05|1537.05|7
1642665640000|2022-01-20 08:00:40|1552.55|1536.55|1552|1536|1552.55|1536.55|1552|1536|4
1642665650000|2022-01-20 08:00:50|1551.5|1535.5|1551.5|1535.5|1551.5|1535.5|1551.5|1535.5|1
1642665660000|2022-01-20 08:01:00|1551.3|1535.3|1551.3|1535.3|1551.8|1535.8|1551.3|1535.3|3
1642665670000|2022-01-20 08:01:10|1551.5|1535.5|1552.28|1536.28|1552.54|1536.54|1551.5|1535.5|6
1642665690000|2022-01-20 08:01:30|1552.2|1536.2|1552.2|1536.2|1552.2|1536.2|1552.2|1536.2|1
1642665700000|2022-01-20 08:01:40|1552.1|1536.1|1551.5|1535.5|1552.1|1536.1|1551.5|1535.5|3
1642665710000|2022-01-20 08:01:50|1551.26|1535.26|1550.67|1534.67|1551.26|1535.26|1550.67|1534.67|3
1642665730000|2022-01-20 08:02:10|1550.5|1534.5|1551.18|1535.18|1551.18|1535.18|1550.5|1534.5|7
1642665740000|2022-01-20 08:02:20|1550.96|1534.96|1550.68|1534.68|1550.96|1534.96|1550.68|1534.68|2
1642665760000|2022-01-20 08:02:40|1550.5|1534.5|1550.5|1534.5|1550.5|1534.5|1550.5|1534.5|1
1642665770000|2022-01-20 08:02:50|1550.33|1534.33|1550.29|1534.29|1550.33|1534.33|1550|1534|6
1642665780000|2022-01-20 08:03:00|1550|1534|1549.7|1533.7|1550.29|1534.29|1549.7|1533.7|6
1642665820000|2022-01-20 08:03:40|1549.5|1533.5|1549.5|1533.5|1549.5|1533.5|1549.5|1533.5|1
1642665830000|2022-01-20 08:03:50|1549.46|1533.46|1548.94|1532.94|1549.5|1533.5|1548.94|1532.94|4
1642665850000|2022-01-20 08:04:10|1548.5|1532.5|1548.45|1532.45|1548.5|1532.5|1548.4|1532.4|3
1642665860000|2022-01-20 08:04:20|1548.5|1532.5|1547.5|1531.5|1548.5|1532.5|1547.5|1531.5|3
1642665870000|2022-01-20 08:04:30|1548|1532|1548.35|1532.35|1548.35|1532.35|1547.9|1531.9|3
1642665900000|2022-01-20 08:05:00|1548.5|1532.5|1548.5|1532.5|1548.5|1532.5|1548.5|1532.5|1
1642665920000|2022-01-20 08:05:20|1548.4|1532.4|1549.5|1533.5|1549.59|1533.59|1548.4|1532.4|9
1642665930000|2022-01-20 08:05:30|1549.52|1533.52|1549.5|1533.5|1549.53|1533.53|1549.4|1533.4|8
1642665940000|2022-01-20 08:05:40|1550|1534|1550.9|1534.9|1550.9|1534.9|1550|1534|5
1642665950000|2022-01-20 08:05:50|1551.4|1535.4|1551.5|1535.5|1551.5|1535.5|1551.4|1535.4|2
1642665970000|2022-01-20 08:06:10|1551.51|1535.51|1551.22|1535.22|1551.51|1535.51|1551.22|1535.22|3
1642665980000|2022-01-20 08:06:20|1551|1535|1550.5|1534.5|1551|1535|1550.5|1534.5|2
1642665990000|2022-01-20 08:06:30|1550.14|1534.14|1549.5|1533.5|1550.3|1534.3|1549.5|1533.5|5
1642666000000|2022-01-20 08:06:40|1549.68|1533.68|1550.56|1534.56|1550.63|1534.63|1549.68|1533.68|9
1642666010000|2022-01-20 08:06:50|1550.52|1534.52|1550|1534|1550.58|1534.58|1550|1534|7
1642666020000|2022-01-20 08:07:00|1549.5|1533.5|1550.23|1534.23|1550.23|1534.23|1549.5|1533.5|8
1642666030000|2022-01-20 08:07:10|1550.31|1534.31|1550.8|1534.8|1550.8|1534.8|1550.31|1534.31|2
1642666040000|2022-01-20 08:07:20|1550.45|1534.45|1551.5|1535.5|1551.5|1535.5|1550.45|1534.45|11
1642666050000|2022-01-20 08:07:30|1551.68|1535.68|1551.68|1535.68|1551.68|1535.68|1551.68|1535.68|1
1642666060000|2022-01-20 08:07:40|1551.5|1535.5|1551.5|1535.5|1551.5|1535.5|1551.5|1535.5|1
1642666070000|2022-01-20 08:07:50|1551.46|1535.46|1550.9|1534.9|1551.46|1535.46|1550.9|1534.9|4
1642666080000|2022-01-20 08:08:00|1551.18|1535.18|1551.5|1535.5|1551.5|1535.5|1551.18|1535.18|6
1642666090000|2022-01-20 08:08:10|1551.54|1535.54|1552.5|1536.5|1552.5|1536.5|1551.54|1535.54|4
1642666100000|2022-01-20 08:08:20|1552.53|1536.53|1552.63|1536.63|1552.76|1536.76|1552.5|1536.5|5
1642666110000|2022-01-20 08:08:30|1552.65|1536.65|1553.5|1537.5|1553.5|1537.5|1552.65|1536.65|4
1642666130000|2022-01-20 08:08:50|1553.38|1537.38|1552.9|1536.9|1553.38|1537.38|1552.9|1536.9|4
1642666140000|2022-01-20 08:09:00|1553.13|1537.13|1553.18|1537.18|1553.25|1537.25|1553.13|1537.13|4
1642666150000|2022-01-20 08:09:10|1553.22|1537.22|1553.5|1537.5|1553.5|1537.5|1553.22|1537.22|4
1642666180000|2022-01-20 08:09:40|1553.68|1537.68|1554.72|1538.72|1554.72|1538.72|1553.68|1537.68|5
1642666190000|2022-01-20 08:09:50|1554.5|1538.5|1555.58|1539.58|1555.58|1539.58|1554.5|1538.5|6
1642666200000|2022-01-20 08:10:00|1555.59|1539.59|1555.81|1539.81|1555.81|1539.81|1555.59|1539.59|3
1642666220000|2022-01-20 08:10:20|1555.65|1539.65|1555.65|1539.65|1555.65|1539.65|1555.65|1539.65|1
1642666230000|2022-01-20 08:10:30|1555.5|1539.5|1555.5|1539.5|1555.5|1539.5|1555.5|1539.5|1
1642666250000|2022-01-20 08:10:50|1555.38|1539.38|1555.5|1539.5|1555.5|1539.5|1555.25|1539.25|3
1642666260000|2022-01-20 08:11:00|1555.4|1539.4|1555.4|1539.4|1555.4|1539.4|1555.4|1539.4|1
1642666270000|2022-01-20 08:11:10|1555.5|1539.5|1555.5|1539.5|1555.5|1539.5|1555.5|1539.5|1
1642666280000|2022-01-20 08:11:20|1555.35|1539.35|1554.5|1538.5|1555.35|1539.35|1554.5|1538.5|4
1642666320000|2022-01-20 08:12:00|1554.45|1538.45|1554.45|1538.45|1554.45|1538.45|1554.45|1538.45|1
1642666330000|2022-01-20 08:12:10|1554.5|1538.5|1554.5|1538.5|1554.5|1538.5|1554.45|1538.45|3
1642666340000|2022-01-20 08:12:20|1554.72|1538.72|1555.35|1539.35|1555.35|1539.35|1554.72|1538.72|4
1642666350000|2022-01-20 08:12:30|1555.45|1539.45|1555.45|1539.45|1555.45|1539.45|1555.45|1539.45|1
1642666360000|2022-01-20 08:12:40|1555.5|1539.5|1555.49|1539.49|1555.5|1539.5|1555.49|1539.49|2
1642666380000|2022-01-20 08:13:00|1555.5|1539.5|1555.5|1539.5|1555.5|1539.5|1555.5|1539.5|1
1642666400000|2022-01-20 08:13:20|1555.75|1539.75|1556.24|1540.24|1556.25|1540.25|1555.75|1539.75|3
1642666410000|2022-01-20 08:13:30|1556.22|1540.22|1555.5|1539.5|1556.22|1540.22|1555.5|1539.5|3
1642666450000|2022-01-20 08:14:10|1555|1539|1554.5|1538.5|1555|1539|1554.5|1538.5|4
1642666460000|2022-01-20 08:14:20|1554.75|1538.75|1554.5|1538.5|1554.75|1538.75|1554.45|1538.45|7
1642666470000|2022-01-20 08:14:30|1555|1539|1554.9|1538.9|1555.3|1539.3|1554.73|1538.73|7
1642666490000|2022-01-20 08:14:50|1554.5|1538.5|1554.96|1538.96|1555.16|1539.16|1554.5|1538.5|13
1642666500000|2022-01-20 08:15:00|1554.94|1538.94|1554.65|1538.65|1554.94|1538.94|1554.5|1538.5|5
1642666510000|2022-01-20 08:15:10|1554.5|1538.5|1554.5|1538.5|1554.5|1538.5|1554.5|1538.5|1
1642666520000|2022-01-20 08:15:20|1554.75|1538.75|1555.21|1539.21|1555.21|1539.21|1554.7|1538.7|5
1642666530000|2022-01-20 08:15:30|1555.45|1539.45|1555.45|1539.45|1555.45|1539.45|1555.45|1539.45|1
1642666540000|2022-01-20 08:15:40|1555.5|1539.5|1555.5|1539.5|1555.5|1539.5|1555.5|1539.5|1
1642666550000|2022-01-20 08:15:50|1555.22|1539.22|1555.25|1539.25|1555.5|1539.5|1555.22|1539.22|3
1642666560000|2022-01-20 08:16:00|1555.5|1539.5|1555|1539|1555.5|1539.5|1555|1539|2
1642666570000|2022-01-20 08:16:10|1554.5|1538.5|1554.41|1538.41|1554.5|1538.5|1554.41|1538.41|2
1642666580000|2022-01-20 08:16:20|1554.5|1538.5|1554.5|1538.5|1554.5|1538.5|1554.41|1538.41|3
1642666590000|2022-01-20 08:16:30|1554.46|1538.46|1554.46|1538.46|1554.46|1538.46|1554.46|1538.46|1
1642666600000|2022-01-20 08:16:40|1554.5|1538.5|1552.85|1536.85|1554.5|1538.5|1552.85|1536.85|13
1642666610000|2022-01-20 08:16:50|1553|1537|1553|1537|1553.5|1537.5|1553|1537|4
1642666620000|2022-01-20 08:17:00|1553.18|1537.18|1553|1537|1553.35|1537.35|1553|1537|4
1642666630000|2022-01-20 08:17:10|1553.07|1537.07|1553.1|1537.1|1553.1|1537.1|1553.07|1537.07|2
1642666640000|2022-01-20 08:17:20|1553|1537|1553.2|1537.2|1553.2|1537.2|1552.99|1536.99|4
1642666650000|2022-01-20 08:17:30|1553.21|1537.21|1552.5|1536.5|1553.21|1537.21|1552.5|1536.5|3
1642666690000|2022-01-20 08:18:10|1552.72|1536.72|1552.5|1536.5|1552.72|1536.72|1552.5|1536.5|2
1642666700000|2022-01-20 08:18:20|1553|1537|1553.07|1537.07|1553.07|1537.07|1553|1537|2
1642666710000|2022-01-20 08:18:30|1553.5|1537.5|1553.5|1537.5|1553.5|1537.5|1553.5|1537.5|1
1642666720000|2022-01-20 08:18:40|1553.29|1537.29|1552.99|1536.99|1553.29|1537.29|1552.99|1536.99|3
1642666730000|2022-01-20 08:18:50|1552.79|1536.79|1552.79|1536.79|1553.04|1537.04|1552.5|1536.5|5
1642666740000|2022-01-20 08:19:00|1552.65|1536.65|1552.65|1536.65|1552.79|1536.79|1552.5|1536.5|6
1642666750000|2022-01-20 08:19:10|1552.5|1536.5|1552.39|1536.39|1552.5|1536.5|1552.39|1536.39|2
1642666770000|2022-01-20 08:19:30|1552.28|1536.28|1552.28|1536.28|1552.28|1536.28|1552.28|1536.28|1
1642666790000|2022-01-20 08:19:50|1552.27|1536.27|1552.28|1536.28|1552.28|1536.28|1552.03|1536.03|6
1642666810000|2022-01-20 08:20:10|1552.5|1536.5|1552.5|1536.5|1552.5|1536.5|1552.5|1536.5|1
1642666830000|2022-01-20 08:20:30|1552.56|1536.56|1552.61|1536.61|1552.61|1536.61|1552.5|1536.5|3
1642666840000|2022-01-20 08:20:40|1552.55|1536.55|1552.55|1536.55|1552.55|1536.55|1552.55|1536.55|1
1642666870000|2022-01-20 08:21:10|1552.5|1536.5|1552.53|1536.53|1552.61|1536.61|1552.5|1536.5|4
1642666880000|2022-01-20 08:21:20|1552.25|1536.25|1552.13|1536.13|1552.25|1536.25|1551.63|1535.63|6
1642666890000|2022-01-20 08:21:30|1551.92|1535.92|1551.92|1535.92|1551.92|1535.92|1551.92|1535.92|1
1642666900000|2022-01-20 08:21:40|1552.03|1536.03|1552.03|1536.03|1552.03|1536.03|1552.03|1536.03|1
1642666910000|2022-01-20 08:21:50|1552.41|1536.41|1552.41|1536.41|1552.41|1536.41|1552.41|1536.41|1
1642666920000|2022-01-20 08:22:00|1552.36|1536.36|1551.92|1535.92|1552.36|1536.36|1551.92|1535.92|3
1642666940000|2022-01-20 08:22:20|1552.13|1536.13|1552.13|1536.13|1552.13|1536.13|1552.13|1536.13|1
1642666950000|2022-01-20 08:22:30|1552.5|1536.5|1552.79|1536.79|1552.79|1536.79|1552.5|1536.5|2
1642666960000|2022-01-20 08:22:40|1552.55|1536.55|1552.55|1536.55|1552.55|1536.55|1552.55|1536.55|1
1642666970000|2022-01-20 08:22:50|1552.5|1536.5|1552.5|1536.5|1552.5|1536.5|1552.3|1536.3|3
1642666980000|2022-01-20 08:23:00|1552.57|1536.57|1552.5|1536.5|1552.65|1536.65|1552.42|1536.42|6
1642667010000|2022-01-20 08:23:30|1552.44|1536.44|1552.5|1536.5|1552.5|1536.5|1552.2|1536.2|5
1642667020000|2022-01-20 08:23:40|1552.29|1536.29|1552.5|1536.5|1552.5|1536.5|1552.29|1536.29|2
1642667030000|2022-01-20 08:23:50|1552.96|1536.96|1552.96|1536.96|1552.96|1536.96|1552.96|1536.96|1
1642667040000|2022-01-20 08:24:00|1553.46|1537.46|1553.46|1537.46|1553.46|1537.46|1553.46|1537.46|1
1642667050000|2022-01-20 08:24:10|1553.5|1537.5|1553.5|1537.5|1553.5|1537.5|1553.5|1537.5|1
1642667060000|2022-01-20 08:24:20|1553.65|1537.65|1554|1538|1554|1538|1553.5|1537.5|5
1642667070000|2022-01-20 08:24:30|1553.32|1537.32|1553.82|1537.82|1553.9|1537.9|1553.32|1537.32|5
1642667080000|2022-01-20 08:24:40|1553.5|1537.5|1553.47|1537.47|1553.5|1537.5|1553.47|1537.47|2
1642667090000|2022-01-20 08:24:50|1553.5|1537.5|1553.5|1537.5|1553.5|1537.5|1553.5|1537.5|1
1642667100000|2022-01-20 08:25:00|1553.48|1537.48|1553.48|1537.48|1553.48|1537.48|1553.48|1537.48|1
1642667110000|2022-01-20 08:25:10|1553.5|1537.5|1552.75|1536.75|1553.5|1537.5|1552.75|1536.75|6
1642667120000|2022-01-20 08:25:20|1552.5|1536.5|1552.5|1536.5|1552.5|1536.5|1552.5|1536.5|1
1642667130000|2022-01-20 08:25:30|1552.2|1536.2|1552.5|1536.5|1552.5|1536.5|1552.2|1536.2|2
1642667140000|2022-01-20 08:25:40|1552.55|1536.55|1552.55|1536.55|1552.55|1536.55|1552.55|1536.55|1
1642667150000|2022-01-20 08:25:50|1552.5|1536.5|1552.5|1536.5|1552.5|1536.5|1552.5|1536.5|1
1642667160000|2022-01-20 08:26:00|1552|1536|1552|1536|1552|1536|1551.22|1535.22|6
1642667170000|2022-01-20 08:26:10|1551.72|1535.72|1551.5|1535.5|1551.72|1535.72|1551.5|1535.5|2
1642667190000|2022-01-20 08:26:30|1551|1535|1551|1535|1551|1535|1551|1535|1
1642667220000|2022-01-20 08:27:00|1551.13|1535.13|1551|1535|1551.35|1535.35|1551|1535|3
1642667250000|2022-01-20 08:27:30|1551.5|1535.5|1552|1536|1552|1536|1551.5|1535.5|3
1642667260000|2022-01-20 08:27:40|1551.5|1535.5|1551.5|1535.5|1551.5|1535.5|1551.5|1535.5|1
1642667280000|2022-01-20 08:28:00|1551.09|1535.09|1551.3|1535.3|1551.3|1535.3|1551|1535|6
1642667340000|2022-01-20 08:29:00|1551|1535|1551.12|1535.12|1551.12|1535.12|1551|1535|2
1642667360000|2022-01-20 08:29:20|1551.5|1535.5|1551|1535|1551.5|1535.5|1551|1535|2
1642667370000|2022-01-20 08:29:30|1551.5|1535.5|1552.44|1536.44|1552.44|1536.44|1551.5|1535.5|3
1642667380000|2022-01-20 08:29:40|1552.04|1536.04|1552.04|1536.04|1552.04|1536.04|1552.04|1536.04|1
1642667400000|2022-01-20 08:30:00|1551.5|1535.5|1551.5|1535.5|1551.5|1535.5|1551.5|1535.5|1
1642667410000|2022-01-20 08:30:10|1551|1535|1550.55|1534.55|1551|1535|1550.55|1534.55|3
1642667420000|2022-01-20 08:30:20|1550.5|1534.5|1550.5|1534.5|1550.5|1534.5|1550.5|1534.5|1
1642667430000|2022-01-20 08:30:30|1550|1534|1550.1|1534.1|1550.5|1534.5|1550|1534|5
1642667440000|2022-01-20 08:30:40|1550.25|1534.25|1550.25|1534.25|1550.5|1534.5|1550.25|1534.25|3
1642667450000|2022-01-20 08:30:50|1550.5|1534.5|1550.17|1534.17|1550.5|1534.5|1550.17|1534.17|3
1642667460000|2022-01-20 08:31:00|1550.3|1534.3|1549.88|1533.88|1550.3|1534.3|1549.88|1533.88|4
1642667470000|2022-01-20 08:31:10|1549.5|1533.5|1549.88|1533.88|1550|1534|1549.5|1533.5|4
1642667480000|2022-01-20 08:31:20|1550.05|1534.05|1550|1534|1550.05|1534.05|1549.5|1533.5|5
1642667490000|2022-01-20 08:31:30|1549.88|1533.88|1549.88|1533.88|1549.88|1533.88|1549.88|1533.88|1
1642667500000|2022-01-20 08:31:40|1549.5|1533.5|1549.88|1533.88|1550|1534|1549.5|1533.5|8
1642667510000|2022-01-20 08:31:50|1550.28|1534.28|1551.12|1535.12|1551.12|1535.12|1550.28|1534.28|5
1642667520000|2022-01-20 08:32:00|1551|1535|1550.6|1534.6|1551|1535|1550.6|1534.6|3
1642667530000|2022-01-20 08:32:10|1550.8|1534.8|1551.21|1535.21|1551.21|1535.21|1550.8|1534.8|5
1642667540000|2022-01-20 08:32:20|1551.5|1535.5|1552|1536|1552|1536|1551.5|1535.5|4
1642667550000|2022-01-20 08:32:30|1552.09|1536.09|1552.5|1536.5|1552.59|1536.59|1552.09|1536.09|3
1642667560000|2022-01-20 08:32:40|1552.35|1536.35|1552.15|1536.15|1552.35|1536.35|1552.15|1536.15|2
1642667570000|2022-01-20 08:32:50|1552.35|1536.35|1551.6|1535.6|1552.35|1536.35|1551.6|1535.6|3
1642667590000|2022-01-20 08:33:10|1551.65|1535.65|1551.65|1535.65|1551.65|1535.65|1551.65|1535.65|1
1642667610000|2022-01-20 08:33:30|1551.5|1535.5|1551.5|1535.5|1551.5|1535.5|1551.5|1535.5|1
1642667630000|2022-01-20 08:33:50|1551|1535|1551|1535|1551|1535|1551|1535|1
1642667640000|2022-01-20 08:34:00|1550.75|1534.75|1551.11|1535.11|1551.11|1535.11|1550.61|1534.61|4
1642667650000|2022-01-20 08:34:10|1551.3|1535.3|1552.12|1536.12|1552.12|1536.12|1551.3|1535.3|4
1642667660000|2022-01-20 08:34:20|1552|1536|1552|1536|1552|1536|1552|1536|1
1642667670000|2022-01-20 08:34:30|1552.11|1536.11|1553.75|1537.75|1553.75|1537.75|1552.11|1536.11|9
1642667680000|2022-01-20 08:34:40|1554.33|1538.33|1554|1538|1554.5|1538.5|1554|1538|3
1642667690000|2022-01-20 08:34:50|1553.5|1537.5|1553.34|1537.34|1553.5|1537.5|1553.34|1537.34|6
1642667700000|2022-01-20 08:35:00|1553.37|1537.37|1552.95|1536.95|1553.37|1537.37|1552.95|1536.95|3
1642667710000|2022-01-20 08:35:10|1553.1|1537.1|1552.5|1536.5|1553.1|1537.1|1552.25|1536.25|4
1642667720000|2022-01-20 08:35:20|1551.7|1535.7|1552.32|1536.32|1552.32|1536.32|1551.7|1535.7|8
1642667730000|2022-01-20 08:35:30|1552.37|1536.37|1552.4|1536.4|1552.4|1536.4|1552|1536|5
1642667740000|2022-01-20 08:35:40|1552.12|1536.12|1552.12|1536.12|1552.12|1536.12|1552.12|1536.12|1
1642667760000|2022-01-20 08:36:00|1551.72|1535.72|1551.5|1535.5|1551.72|1535.72|1551.5|1535.5|2
1642667780000|2022-01-20 08:36:20|1551.6|1535.6|1551.6|1535.6|1551.7|1535.7|1551.6|1535.6|3
1642667790000|2022-01-20 08:36:30|1551.5|1535.5|1551.5|1535.5|1551.5|1535.5|1551.5|1535.5|1
1642667810000|2022-01-20 08:36:50|1551.7|1535.7|1551.7|1535.7|1551.7|1535.7|1551.7|1535.7|1
1642667830000|2022-01-20 08:37:10|1551.6|1535.6|1551.6|1535.6|1551.6|1535.6|1551.6|1535.6|1
1642667840000|2022-01-20 08:37:20|1551.72|1535.72|1552.12|1536.12|1552.12|1536.12|1551.72|1535.72|2
1642667850000|2022-01-20 08:37:30|1552.55|1536.55|1552.5|1536.5|1552.74|1536.74|1552.5|1536.5|3
1642667880000|2022-01-20 08:38:00|1552.23|1536.23|1552.23|1536.23|1552.23|1536.23|1552.23|1536.23|1
1642667890000|2022-01-20 08:38:10|1552.5|1536.5|1551.88|1535.88|1552.5|1536.5|1551.5|1535.5|7
1642667910000|2022-01-20 08:38:30|1551.94|1535.94|1551.94|1535.94|1551.94|1535.94|1551.94|1535.94|1
1642667920000|2022-01-20 08:38:40|1551.97|1535.97|1551.97|1535.97|1551.97|1535.97|1551.97|1535.97|1
1642667930000|2022-01-20 08:38:50|1552.07|1536.07|1552.07|1536.07|1552.07|1536.07|1552.07|1536.07|1
1642667950000|2022-01-20 08:39:10|1551.53|1535.53|1551.57|1535.57|1551.57|1535.57|1551.53|1535.53|2
1642667960000|2022-01-20 08:39:20|1551.2|1535.2|1551.5|1535.5|1551.5|1535.5|1551|1535|6
1642667970000|2022-01-20 08:39:30|1551.69|1535.69|1551.5|1535.5|1551.69|1535.69|1551.5|1535.5|2
1642667990000|2022-01-20 08:39:50|1551.42|1535.42|1551|1535|1551.42|1535.42|1551|1535|2
1642668000000|2022-01-20 08:40:00|1550.5|1534.5|1550.5|1534.5|1550.5|1534.5|1550.5|1534.5|1
1642668020000|2022-01-20 08:40:20|1550.79|1534.79|1551|1535|1551|1535|1550.5|1534.5|6
1642668030000|2022-01-20 08:40:30|1550.75|1534.75|1550.75|1534.75|1550.75|1534.75|1550.5|1534.5|3
1642668040000|2022-01-20 08:40:40|1550.5|1534.5|1551.3|1535.3|1551.3|1535.3|1550.5|1534.5|6
1642668050000|2022-01-20 08:40:50|1551.36|1535.36|1551.5|1535.5|1551.5|1535.5|1551.36|1535.36|5
1642668070000|2022-01-20 08:41:10|1551.35|1535.35|1551.23|1535.23|1551.35|1535.35|1551.23|1535.23|2
1642668080000|2022-01-20 08:41:20|1551.5|1535.5|1550.65|1534.65|1551.5|1535.5|1550.65|1534.65|4
1642668100000|2022-01-20 08:41:40|1550.52|1534.52|1550.52|1534.52|1550.52|1534.52|1550.52|1534.52|1
1642668110000|2022-01-20 08:41:50|1550.51|1534.51|1550.51|1534.51|1550.52|1534.52|1550.44|1534.44|5
1642668120000|2022-01-20 08:42:00|1549.8|1533.8|1549.8|1533.8|1549.8|1533.8|1549.8|1533.8|1
1642668160000|2022-01-20 08:42:40|1549.5|1533.5|1549.5|1533.5|1549.5|1533.5|1549.5|1533.5|1
1642668170000|2022-01-20 08:42:50|1549.7|1533.7|1549.7|1533.7|1549.7|1533.7|1549.7|1533.7|1
1642668180000|2022-01-20 08:43:00|1549.5|1533.5|1549.5|1533.5|1549.5|1533.5|1549.5|1533.5|1
1642668190000|2022-01-20 08:43:10|1549.45|1533.45|1548.5|1532.5|1549.5|1533.5|1548.5|1532.5|5
1642668200000|2022-01-20 08:43:20|1548.09|1532.09|1548.1|1532.1|1548.45|1532.45|1548|1532|5
1642668210000|2022-01-20 08:43:30|1547.95|1531.95|1548.5|1532.5|1548.5|1532.5|1547.95|1531.95|2
1642668220000|2022-01-20 08:43:40|1548.35|1532.35|1548.35|1532.35|1548.35|1532.35|1548.35|1532.35|1
1642668230000|2022-01-20 08:43:50|1548.5|1532.5|1548.5|1532.5|1548.5|1532.5|1548.5|1532.5|1
1642668290000|2022-01-20 08:44:50|1549|1533|1549|1533|1549|1533|1549|1533|1
1642668300000|2022-01-20 08:45:00|1548.88|1532.88|1548.5|1532.5|1548.88|1532.88|1548.5|1532.5|6
1642668330000|2022-01-20 08:45:30|1548.42|1532.42|1548.42|1532.42|1548.42|1532.42|1548.42|1532.42|1
1642668340000|2022-01-20 08:45:40|1548.25|1532.25|1548.5|1532.5|1548.5|1532.5|1548.25|1532.25|2
1642668370000|2022-01-20 08:46:10|1548.41|1532.41|1548.39|1532.39|1548.5|1532.5|1548.39|1532.39|3
1642668380000|2022-01-20 08:46:20|1548.5|1532.5|1548.5|1532.5|1548.5|1532.5|1548.5|1532.5|1
1642668390000|2022-01-20 08:46:30|1548.42|1532.42|1548.5|1532.5|1548.5|1532.5|1548.42|1532.42|2
1642668400000|2022-01-20 08:46:40|1548.39|1532.39|1548.39|1532.39|1548.39|1532.39|1548.39|1532.39|1
1642668410000|2022-01-20 08:46:50|1548.5|1532.5|1548.39|1532.39|1548.5|1532.5|1548.39|1532.39|2
1642668420000|2022-01-20 08:47:00|1548.5|1532.5|1548.5|1532.5|1548.5|1532.5|1548.5|1532.5|1
1642668430000|2022-01-20 08:47:10|1548.6|1532.6|1548.75|1532.75|1548.75|1532.75|1548.6|1532.6|2
1642668440000|2022-01-20 08:47:20|1548.94|1532.94|1548.75|1532.75|1548.94|1532.94|1548.75|1532.75|2
1642668450000|2022-01-20 08:47:30|1548.79|1532.79|1548.79|1532.79|1548.79|1532.79|1548.79|1532.79|1
1642668460000|2022-01-20 08:47:40|1549|1533|1549|1533|1549|1533|1549|1533|1
1642668490000|2022-01-20 08:48:10|1548.75|1532.75|1548.5|1532.5|1548.75|1532.75|1548.5|1532.5|2
1642668500000|2022-01-20 08:48:20|1548.75|1532.75|1548.79|1532.79|1548.79|1532.79|1548.75|1532.75|2
1642668510000|2022-01-20 08:48:30|1548.75|1532.75|1548.5|1532.5|1548.75|1532.75|1548.35|1532.35|3
1642668530000|2022-01-20 08:48:50|1548.63|1532.63|1548.7|1532.7|1548.7|1532.7|1548.63|1532.63|2
1642668540000|2022-01-20 08:49:00|1548.56|1532.56|1548.5|1532.5|1548.6|1532.6|1548.5|1532.5|3
1642668550000|2022-01-20 08:49:10|1549.3|1533.3|1549|1533|1549.3|1533.3|1549|1533|2
1642668560000|2022-01-20 08:49:20|1548.9|1532.9|1548.9|1532.9|1548.9|1532.9|1548.9|1532.9|1
1642668570000|2022-01-20 08:49:30|1548.6|1532.6|1548.6|1532.6|1548.6|1532.6|1548.6|1532.6|1
1642668580000|2022-01-20 08:49:40|1548.63|1532.63|1548.5|1532.5|1548.63|1532.63|1548.5|1532.5|2
1642668600000|2022-01-20 08:50:00|1548.72|1532.72|1548.65|1532.65|1549.15|1533.15|1548.65|1532.65|4
1642668610000|2022-01-20 08:50:10|1548.75|1532.75|1549.15|1533.15|1549.37|1533.37|1548.75|1532.75|6
1642668620000|2022-01-20 08:50:20|1549.25|1533.25|1550|1534|1550.25|1534.25|1549.24|1533.24|19
1642668630000|2022-01-20 08:50:30|1550.13|1534.13|1549.5|1533.5|1550.13|1534.13|1549.5|1533.5|5
1642668640000|2022-01-20 08:50:40|1549.66|1533.66|1549.5|1533.5|1549.86|1533.86|1549.5|1533.5|9
1642668650000|2022-01-20 08:50:50|1549.65|1533.65|1550.56|1534.56|1550.56|1534.56|1549.65|1533.65|6
1642668660000|2022-01-20 08:51:00|1550.35|1534.35|1550.5|1534.5|1550.5|1534.5|1550.35|1534.35|2
1642668670000|2022-01-20 08:51:10|1550.64|1534.64|1549.5|1533.5|1550.64|1534.64|1549.5|1533.5|6
1642668680000|2022-01-20 08:51:20|1549.64|1533.64|1549.69|1533.69|1549.95|1533.95|1549.64|1533.64|3
1642668690000|2022-01-20 08:51:30|1550.22|1534.22|1550.5|1534.5|1550.58|1534.58|1550.22|1534.22|6
1642668700000|2022-01-20 08:51:40|1550.54|1534.54|1550.54|1534.54|1550.54|1534.54|1550.54|1534.54|1
1642668710000|2022-01-20 08:51:50|1550.58|1534.58|1550.79|1534.79|1550.83|1534.83|1550.58|1534.58|5
1642668720000|2022-01-20 08:52:00|1550.8|1534.8|1551.53|1535.53|1551.69|1535.69|1550.8|1534.8|5
1642668730000|2022-01-20 08:52:10|1551.78|1535.78|1551.5|1535.5|1551.81|1535.81|1551.5|1535.5|6
1642668740000|2022-01-20 08:52:20|1551.56|1535.56|1550.8|1534.8|1551.56|1535.56|1550.8|1534.8|3
1642668750000|2022-01-20 08:52:30|1550.76|1534.76|1550.76|1534.76|1550.76|1534.76|1550.76|1534.76|1
1642668770000|2022-01-20 08:52:50|1551.07|1535.07|1550.76|1534.76|1551.07|1535.07|1550.76|1534.76|4
1642668780000|2022-01-20 08:53:00|1550.88|1534.88|1550.88|1534.88|1550.88|1534.88|1550.76|1534.76|3
1642668790000|2022-01-20 08:53:10|1550.76|1534.76|1550.76|1534.76|1550.76|1534.76|1550.76|1534.76|1
1642668800000|2022-01-20 08:53:20|1550.7|1534.7|1550.7|1534.7|1550.7|1534.7|1550.7|1534.7|1
1642668810000|2022-01-20 08:53:30|1550.76|1534.76|1550.76|1534.76|1550.76|1534.76|1550.76|1534.76|1
1642668820000|2022-01-20 08:53:40|1551.02|1535.02|1551.02|1535.02|1551.02|1535.02|1550.76|1534.76|3
1642668830000|2022-01-20 08:53:50|1550.76|1534.76|1550.5|1534.5|1550.76|1534.76|1550.5|1534.5|2
1642668840000|2022-01-20 08:54:00|1550.77|1534.77|1550.5|1534.5|1551|1535|1550.5|1534.5|4
1642668850000|2022-01-20 08:54:10|1550.35|1534.35|1550.76|1534.76|1550.76|1534.76|1550.35|1534.35|4
1642668870000|2022-01-20 08:54:30|1550.5|1534.5|1550.68|1534.68|1550.68|1534.68|1550.5|1534.5|2
1642668900000|2022-01-20 08:55:00|1550.58|1534.58|1549.88|1533.88|1550.58|1534.58|1549.88|1533.88|2
1642668910000|2022-01-20 08:55:10|1549.8|1533.8|1550|1534|1550.68|1534.68|1549.8|1533.8|9
1642668920000|2022-01-20 08:55:20|1550.5|1534.5|1550.5|1534.5|1550.5|1534.5|1550.5|1534.5|1
1642668930000|2022-01-20 08:55:30|1550.68|1534.68|1550.68|1534.68|1550.68|1534.68|1550.68|1534.68|1
1642668940000|2022-01-20 08:55:40|1550.62|1534.62|1550.7|1534.7|1550.7|1534.7|1550.5|1534.5|4
1642668970000|2022-01-20 08:56:10|1550.58|1534.58|1550.52|1534.52|1550.7|1534.7|1550.12|1534.12|4
1642668990000|2022-01-20 08:56:30|1550.5|1534.5|1550.5|1534.5|1550.5|1534.5|1550.5|1534.5|1
1642669000000|2022-01-20 08:56:40|1550.7|1534.7|1550.7|1534.7|1550.7|1534.7|1550.5|1534.5|3
1642669020000|2022-01-20 08:57:00|1550.95|1534.95|1550.8|1534.8|1550.95|1534.95|1550.8|1534.8|3
1642669040000|2022-01-20 08:57:20|1551.35|1535.35|1551.55|1535.55|1551.55|1535.55|1551.35|1535.35|2
1642669050000|2022-01-20 08:57:30|1551.5|1535.5|1551.5|1535.5|1551.88|1535.88|1551.5|1535.5|3
1642669100000|2022-01-20 08:58:20|1551.98|1535.98|1552.55|1536.55|1553.39|1537.39|1551.98|1535.98|13
1642669110000|2022-01-20 08:58:30|1552.56|1536.56|1553.6|1537.6|1553.6|1537.6|1552.56|1536.56|5
1642669120000|2022-01-20 08:58:40|1554.47|1538.47|1554.35|1538.35|1554.47|1538.47|1554.35|1538.35|2
1642669130000|2022-01-20 08:58:50|1554.43|1538.43|1554.39|1538.39|1554.43|1538.43|1554.39|1538.39|2
1642669140000|2022-01-20 08:59:00|1554.05|1538.05|1554|1538|1554.68|1538.68|1554|1538|6
1642669150000|2022-01-20 08:59:10|1553.75|1537.75|1553.75|1537.75|1553.75|1537.75|1553.75|1537.75|1
1642669160000|2022-01-20 08:59:20|1553.82|1537.82|1554.5|1538.5|1554.5|1538.5|1553.82|1537.82|5
1642669170000|2022-01-20 08:59:30|1554.4|1538.4|1554.5|1538.5|1554.5|1538.5|1553.9|1537.9|5
1642669200000|2022-01-20 09:00:00|1554.04|1538.04|1554.04|1538.04|1554.37|1538.37|1553.95|1537.95|5
1642669210000|2022-01-20 09:00:10|1554.37|1538.37|1554.55|1538.55|1555|1539|1554.08|1538.08|8
1642669220000|2022-01-20 09:00:20|1554.6|1538.6|1554.15|1538.15|1554.6|1538.6|1554.15|1538.15|3
1642669230000|2022-01-20 09:00:30|1554.25|1538.25|1554.6|1538.6|1554.6|1538.6|1554.25|1538.25|3
1642669240000|2022-01-20 09:00:40|1554.5|1538.5|1554.75|1538.75|1554.75|1538.75|1554.5|1538.5|2
1642669250000|2022-01-20 09:00:50|1554.87|1538.87|1555.91|1539.91|1556.05|1540.05|1554.87|1538.87|11
1642669260000|2022-01-20 09:01:00|1555.85|1539.85|1556.67|1540.67|1556.67|1540.67|1555.73|1539.73|5
1642669270000|2022-01-20 09:01:10|1556.66|1540.66|1557.61|1541.61|1557.61|1541.61|1556.66|1540.66|7
1642669280000|2022-01-20 09:01:20|1557.5|1541.5|1557.56|1541.56|1557.56|1541.56|1557.5|1541.5|6
1642669290000|2022-01-20 09:01:30|1557.5|1541.5|1557.5|1541.5|1557.5|1541.5|1557.5|1541.5|1
1642669300000|2022-01-20 09:01:40|1557.57|1541.57|1557.57|1541.57|1557.57|1541.57|1557.57|1541.57|1
1642669310000|2022-01-20 09:01:50|1557.5|1541.5|1557.57|1541.57|1557.57|1541.57|1557.5|1541.5|2
1642669320000|2022-01-20 09:02:00|1557.61|1541.61|1557.56|1541.56|1557.61|1541.61|1557.5|1541.5|7
1642669330000|2022-01-20 09:02:10|1557.5|1541.5|1557.05|1541.05|1557.5|1541.5|1557|1541|8
1642669340000|2022-01-20 09:02:20|1557.41|1541.41|1557.5|1541.5|1557.61|1541.61|1557.41|1541.41|9
1642669350000|2022-01-20 09:02:30|1557.61|1541.61|1556.25|1540.25|1557.61|1541.61|1556.25|1540.25|6
1642669360000|2022-01-20 09:02:40|1556.5|1540.5|1555|1539|1556.5|1540.5|1555|1539|6
1642669370000|2022-01-20 09:02:50|1554.75|1538.75|1554.66|1538.66|1555.07|1539.07|1554.65|1538.65|9
1642669380000|2022-01-20 09:03:00|1555.07|1539.07|1554.65|1538.65|1555.07|1539.07|1554.65|1538.65|6
1642669390000|2022-01-20 09:03:10|1554.7|1538.7|1554.5|1538.5|1555.12|1539.12|1554.5|1538.5|5
1642669410000|2022-01-20 09:03:30|1555|1539|1554.72|1538.72|1555|1539|1554.5|1538.5|4
1642669420000|2022-01-20 09:03:40|1554.76|1538.76|1555|1539|1555.4|1539.4|1554.76|1538.76|4
1642669430000|2022-01-20 09:03:50|1555.23|1539.23|1555.23|1539.23|1555.23|1539.23|1555.23|1539.23|1
1642669440000|2022-01-20 09:04:00|1555.63|1539.63|1554.9|1538.9|1555.63|1539.63|1554.5|1538.5|5
1642669450000|2022-01-20 09:04:10|1554.72|1538.72|1554.5|1538.5|1554.82|1538.82|1554.5|1538.5|6
1642669510000|2022-01-20 09:05:10|1554.63|1538.63|1554.63|1538.63|1554.63|1538.63|1554.63|1538.63|1
1642669520000|2022-01-20 09:05:20|1554.54|1538.54|1554.83|1538.83|1554.83|1538.83|1554.54|1538.54|2
1642669530000|2022-01-20 09:05:30|1554.85|1538.85|1554.85|1538.85|1554.85|1538.85|1554.85|1538.85|1
1642669540000|2022-01-20 09:05:40|1555|1539|1555.68|1539.68|1555.68|1539.68|1554.98|1538.98|6
1642669550000|2022-01-20 09:05:50|1555.69|1539.69|1555.9|1539.9|1555.9|1539.9|1555.69|1539.69|2
1642669560000|2022-01-20 09:06:00|1555.68|1539.68|1555.5|1539.5|1555.7|1539.7|1555.5|1539.5|4
1642669570000|2022-01-20 09:06:10|1555.4|1539.4|1555.42|1539.42|1555.42|1539.42|1555.4|1539.4|2
1642669580000|2022-01-20 09:06:20|1555.4|1539.4|1555.4|1539.4|1555.4|1539.4|1555.4|1539.4|1
1642669590000|2022-01-20 09:06:30|1555.5|1539.5|1555.5|1539.5|1555.5|1539.5|1555.5|1539.5|1
1642669600000|2022-01-20 09:06:40|1555.3|1539.3|1554.8|1538.8|1555.3|1539.3|1554.8|1538.8|2
1642669610000|2022-01-20 09:06:50|1554.1|1538.1|1553.5|1537.5|1554.15|1538.15|1553.5|1537.5|5
1642669620000|2022-01-20 09:07:00|1553.55|1537.55|1553.5|1537.5|1553.55|1537.55|1553.5|1537.5|2
1642669630000|2022-01-20 09:07:10|1553.79|1537.79|1553.72|1537.72|1553.79|1537.79|1553.72|1537.72|2
1642669640000|2022-01-20 09:07:20|1553.79|1537.79|1553.5|1537.5|1553.79|1537.79|1553.5|1537.5|2
1642669650000|2022-01-20 09:07:30|1553.21|1537.21|1553|1537|1553.61|1537.61|1552.55|1536.55|4
1642669660000|2022-01-20 09:07:40|1552.5|1536.5|1552|1536|1552.5|1536.5|1552|1536|3
1642669670000|2022-01-20 09:07:50|1551.82|1535.82|1551|1535|1551.82|1535.82|1551|1535|3
1642669680000|2022-01-20 09:08:00|1551.26|1535.26|1551|1535|1551.32|1535.32|1550.6|1534.6|6
1642669700000|2022-01-20 09:08:20|1550.5|1534.5|1550.9|1534.9|1550.9|1534.9|1550.5|1534.5|2
1642669710000|2022-01-20 09:08:30|1550.5|1534.5|1551.39|1535.39|1551.39|1535.39|1550.5|1534.5|8
1642669720000|2022-01-20 09:08:40|1551.5|1535.5|1551.82|1535.82|1551.86|1535.86|1551.5|1535.5|5
1642669730000|2022-01-20 09:08:50|1551.76|1535.76|1551|1535|1551.76|1535.76|1551|1535|7
1642669740000|2022-01-20 09:09:00|1550.69|1534.69|1550.75|1534.75|1550.75|1534.75|1550.69|1534.69|2
1642669750000|2022-01-20 09:09:10|1550.65|1534.65|1550.5|1534.5|1550.76|1534.76|1550.5|1534.5|4
1642669760000|2022-01-20 09:09:20|1550.76|1534.76|1550.65|1534.65|1550.85|1534.85|1550.5|1534.5|5
1642669770000|2022-01-20 09:09:30|1550.85|1534.85|1550.76|1534.76|1550.85|1534.85|1550.67|1534.67|3
1642669780000|2022-01-20 09:09:40|1551.09|1535.09|1551.25|1535.25|1551.25|1535.25|1551.09|1535.09|2
1642669790000|2022-01-20 09:09:50|1550.94|1534.94|1551.02|1535.02|1551.02|1535.02|1550.94|1534.94|2
1642669800000|2022-01-20 09:10:00|1551.43|1535.43|1551.06|1535.06|1551.43|1535.43|1550.8|1534.8|5
1642669820000|2022-01-20 09:10:20|1550.8|1534.8|1550.8|1534.8|1550.8|1534.8|1550.8|1534.8|1
1642669830000|2022-01-20 09:10:30|1551.06|1535.06|1551.06|1535.06|1551.06|1535.06|1550.8|1534.8|3
1642669840000|2022-01-20 09:10:40|1550.8|1534.8|1550.72|1534.72|1551.02|1535.02|1550.72|1534.72|3
1642669850000|2022-01-20 09:10:50|1550.63|1534.63|1550.63|1534.63|1550.63|1534.63|1550.63|1534.63|1
1642669860000|2022-01-20 09:11:00|1550.72|1534.72|1550.72|1534.72|1550.72|1534.72|1550.72|1534.72|1
1642669870000|2022-01-20 09:11:10|1550.77|1534.77|1550.77|1534.77|1550.77|1534.77|1550.77|1534.77|1
1642669910000|2022-01-20 09:11:50|1550.5|1534.5|1550.5|1534.5|1550.5|1534.5|1550.5|1534.5|1
1642669920000|2022-01-20 09:12:00|1550|1534|1549.95|1533.95|1550|1534|1549.95|1533.95|2
1642669980000|2022-01-20 09:13:00|1549.66|1533.66|1549.66|1533.66|1549.66|1533.66|1549.66|1533.66|1
1642670020000|2022-01-20 09:13:40|1550.5|1534.5|1550.5|1534.5|1550.5|1534.5|1550.5|1534.5|1
1642670140000|2022-01-20 09:15:40|1550|1534|1550|1534|1550|1534|1550|1534|1
1642670180000|2022-01-20 09:16:20|1549.89|1533.89|1550|1534|1550|1534|1549.89|1533.89|2
1642670220000|2022-01-20 09:17:00|1549.5|1533.5|1549|1533|1549.5|1533.5|1549|1533|2
1642670230000|2022-01-20 09:17:10|1549.09|1533.09|1549.09|1533.09|1549.09|1533.09|1549.09|1533.09|1
1642670300000|2022-01-20 09:18:20|1549|1533|1549|1533|1549|1533|1549|1533|1
1642670310000|2022-01-20 09:18:30|1548.9|1532.9|1548.9|1532.9|1548.9|1532.9|1548.9|1532.9|1
1642670340000|2022-01-20 09:19:00|1548|1532|1548|1532|1548|1532|1548|1532|1
1642670350000|2022-01-20 09:19:10|1547.78|1531.78|1547.28|1531.28|1547.78|1531.78|1547.28|1531.28|2
1642670360000|2022-01-20 09:19:20|1547.29|1531.29|1547.29|1531.29|1547.29|1531.29|1547.29|1531.29|1
1642670370000|2022-01-20 09:19:30|1547.51|1531.51|1547.51|1531.51|1547.51|1531.51|1547.51|1531.51|1
1642670420000|2022-01-20 09:20:20|1547.74|1531.74|1547.74|1531.74|1547.74|1531.74|1547.74|1531.74|1
1642670460000|2022-01-20 09:21:00|1548|1532|1548|1532|1548|1532|1548|1532|1
1642670470000|2022-01-20 09:21:10|1547.74|1531.74|1547.74|1531.74|1547.74|1531.74|1547.74|1531.74|1
1642670490000|2022-01-20 09:21:30|1548|1532|1548.15|1532.15|1548.15|1532.15|1548|1532|2
1642670530000|2022-01-20 09:22:10|1548|1532|1548|1532|1548|1532|1548|1532|1
1642670550000|2022-01-20 09:22:30|1548.15|1532.15|1548.15|1532.15|1548.15|1532.15|1548.15|1532.15|1
1642670560000|2022-01-20 09:22:40|1548|1532|1548|1532|1548|1532|1548|1532|1
1642670570000|2022-01-20 09:22:50|1547.5|1531.5|1547.5|1531.5|1547.5|1531.5|1547.5|1531.5|1
1642670620000|2022-01-20 09:23:40|1547.6|1531.6|1547|1531|1547.6|1531.6|1547|1531|4
1642670630000|2022-01-20 09:23:50|1547.09|1531.09|1546.5|1530.5|1547.1|1531.1|1546.5|1530.5|5
1642670640000|2022-01-20 09:24:00|1546.6|1530.6|1546.5|1530.5|1546.6|1530.6|1546.5|1530.5|2
1642670660000|2022-01-20 09:24:20|1547|1531|1548.26|1532.26|1548.26|1532.26|1547|1531|11
1642670670000|2022-01-20 09:24:30|1548.5|1532.5|1549.37|1533.37|1549.5|1533.5|1548.5|1532.5|5
1642670680000|2022-01-20 09:24:40|1549.45|1533.45|1549.79|1533.79|1549.79|1533.79|1549.37|1533.37|6
1642670690000|2022-01-20 09:24:50|1549.71|1533.71|1549.8|1533.8|1549.8|1533.8|1549.54|1533.54|6
1642670700000|2022-01-20 09:25:00|1550.35|1534.35|1550.51|1534.51|1551.22|1535.22|1550.35|1534.35|10
1642670720000|2022-01-20 09:25:20|1550.55|1534.55|1550.26|1534.26|1550.55|1534.55|1550.17|1534.17|6
1642670730000|2022-01-20 09:25:30|1550.29|1534.29|1551|1535|1551|1535|1550.2|1534.2|5
1642670740000|2022-01-20 09:25:40|1550.82|1534.82|1550.82|1534.82|1550.82|1534.82|1550.82|1534.82|1
1642670750000|2022-01-20 09:25:50|1550.85|1534.85|1550.85|1534.85|1550.85|1534.85|1550.85|1534.85|1
1642670760000|2022-01-20 09:26:00|1550.92|1534.92|1550.86|1534.86|1550.92|1534.92|1550.6|1534.6|3
1642670800000|2022-01-20 09:26:40|1551|1535|1551.45|1535.45|1551.45|1535.45|1551|1535|4
1642670810000|2022-01-20 09:26:50|1551.5|1535.5|1551.82|1535.82|1552.04|1536.04|1551.5|1535.5|4
1642670820000|2022-01-20 09:27:00|1551.63|1535.63|1552.37|1536.37|1552.37|1536.37|1551.5|1535.5|7
1642670830000|2022-01-20 09:27:10|1552.5|1536.5|1552.5|1536.5|1552.58|1536.58|1552.5|1536.5|3
1642670840000|2022-01-20 09:27:20|1552.4|1536.4|1552.4|1536.4|1552.4|1536.4|1552.4|1536.4|1
1642670850000|2022-01-20 09:27:30|1552.45|1536.45|1552.5|1536.5|1552.5|1536.5|1552.45|1536.45|2
1642670860000|2022-01-20 09:27:40|1552.15|1536.15|1551.5|1535.5|1552.15|1536.15|1551.5|1535.5|4
1642670880000|2022-01-20 09:28:00|1551.4|1535.4|1551.4|1535.4|1551.4|1535.4|1551.4|1535.4|1
1642670900000|2022-01-20 09:28:20|1551.48|1535.48|1551.48|1535.48|1551.48|1535.48|1551.48|1535.48|1
1642670910000|2022-01-20 09:28:30|1551.5|1535.5|1551.5|1535.5|1551.5|1535.5|1551.5|1535.5|1
1642670920000|2022-01-20 09:28:40|1551.64|1535.64|1551.5|1535.5|1551.64|1535.64|1551.5|1535.5|4
1642670930000|2022-01-20 09:28:50|1551.35|1535.35|1551.64|1535.64|1551.64|1535.64|1551.35|1535.35|3
1642670940000|2022-01-20 09:29:00|1551.5|1535.5|1551.59|1535.59|1551.67|1535.67|1551.5|1535.5|3
1642670950000|2022-01-20 09:29:10|1551.5|1535.5|1551.59|1535.59|1551.59|1535.59|1551.5|1535.5|2
1642670960000|2022-01-20 09:29:20|1551.5|1535.5|1551.5|1535.5|1551.5|1535.5|1551.37|1535.37|3
1642670970000|2022-01-20 09:29:30|1551.35|1535.35|1551|1535|1551.35|1535.35|1550.5|1534.5|3
1642670980000|2022-01-20 09:29:40|1551.22|1535.22|1551.39|1535.39|1551.39|1535.39|1551.22|1535.22|2
1642670990000|2022-01-20 09:29:50|1551.15|1535.15|1551.15|1535.15|1551.15|1535.15|1551.15|1535.15|1
1642671000000|2022-01-20 09:30:00|1551.2|1535.2|1551.27|1535.27|1551.27|1535.27|1551.2|1535.2|2
1642671020000|2022-01-20 09:30:20|1551.15|1535.15|1551.15|1535.15|1551.15|1535.15|1551.15|1535.15|1
1642671040000|2022-01-20 09:30:40|1551.27|1535.27|1551.47|1535.47|1551.47|1535.47|1551.15|1535.15|5
1642671050000|2022-01-20 09:30:50|1551.5|1535.5|1551.5|1535.5|1551.5|1535.5|1551.5|1535.5|1
1642671060000|2022-01-20 09:31:00|1551.95|1535.95|1553.5|1537.5|1553.5|1537.5|1551.88|1535.88|9
1642671070000|2022-01-20 09:31:10|1553.49|1537.49|1553.49|1537.49|1553.49|1537.49|1553.49|1537.49|1
1642671080000|2022-01-20 09:31:20|1553.5|1537.5|1553.2|1537.2|1553.52|1537.52|1553.2|1537.2|3
1642671100000|2022-01-20 09:31:40|1552.75|1536.75|1553.05|1537.05|1553.05|1537.05|1552.75|1536.75|2
1642671110000|2022-01-20 09:31:50|1553|1537|1552.75|1536.75|1553|1537|1552.75|1536.75|2
1642671120000|2022-01-20 09:32:00|1552.5|1536.5|1552.5|1536.5|1552.5|1536.5|1552.5|1536.5|1
1642671140000|2022-01-20 09:32:20|1552.8|1536.8|1552.8|1536.8|1552.8|1536.8|1552.5|1536.5|3
1642671160000|2022-01-20 09:32:40|1553.15|1537.15|1553.15|1537.15|1553.19|1537.19|1553.15|1537.15|3
1642671170000|2022-01-20 09:32:50|1552.9|1536.9|1552.5|1536.5|1552.9|1536.9|1552.45|1536.45|4
1642671180000|2022-01-20 09:33:00|1552.8|1536.8|1553.15|1537.15|1553.15|1537.15|1552.5|1536.5|5
1642671190000|2022-01-20 09:33:10|1552.85|1536.85|1552.83|1536.83|1552.85|1536.85|1552.83|1536.83|2
1642671200000|2022-01-20 09:33:20|1552.5|1536.5|1552.5|1536.5|1552.5|1536.5|1552.5|1536.5|1
1642671210000|2022-01-20 09:33:30|1552.85|1536.85|1552.85|1536.85|1552.85|1536.85|1552.85|1536.85|1
1642671230000|2022-01-20 09:33:50|1552.58|1536.58|1552.58|1536.58|1552.58|1536.58|1552.58|1536.58|1
1642671240000|2022-01-20 09:34:00|1552|1536|1552|1536|1552|1536|1552|1536|1
1642671250000|2022-01-20 09:34:10|1552.58|1536.58|1552.58|1536.58|1552.58|1536.58|1552.58|1536.58|1
1642671270000|2022-01-20 09:34:30|1552.94|1536.94|1553.37|1537.37|1553.37|1537.37|1552.94|1536.94|2
1642671280000|2022-01-20 09:34:40|1553.69|1537.69|1553.69|1537.69|1553.69|1537.69|1553.69|1537.69|1
1642671360000|2022-01-20 09:36:00|1553.43|1537.43|1553.43|1537.43|1553.43|1537.43|1553.43|1537.43|1
1642671400000|2022-01-20 09:36:40|1553.37|1537.37|1553.37|1537.37|1553.68|1537.68|1553.37|1537.37|3
1642671450000|2022-01-20 09:37:30|1553.69|1537.69|1553.69|1537.69|1553.69|1537.69|1553.69|1537.69|1
1642671460000|2022-01-20 09:37:40|1553.7|1537.7|1553.7|1537.7|1553.7|1537.7|1553.69|1537.69|3
1642671470000|2022-01-20 09:37:50|1554.19|1538.19|1555.22|1539.22|1555.38|1539.38|1554.19|1538.19|5
1642671490000|2022-01-20 09:38:10|1555.07|1539.07|1555.07|1539.07|1555.07|1539.07|1555.07|1539.07|1
1642671500000|2022-01-20 09:38:20|1554.64|1538.64|1553.5|1537.5|1554.64|1538.64|1553.5|1537.5|3
1642671510000|2022-01-20 09:38:30|1554|1538|1554|1538|1554|1538|1554|1538|1
1642671520000|2022-01-20 09:38:40|1554.19|1538.19|1554.19|1538.19|1554.19|1538.19|1554.19|1538.19|1
1642671530000|2022-01-20 09:38:50|1554.2|1538.2|1554.2|1538.2|1554.2|1538.2|1554.2|1538.2|1
1642671540000|2022-01-20 09:39:00|1554.44|1538.44|1554.65|1538.65|1554.65|1538.65|1554.44|1538.44|2
1642671560000|2022-01-20 09:39:20|1554.92|1538.92|1557.26|1541.26|1557.61|1541.61|1554.92|1538.92|7
1642671580000|2022-01-20 09:39:40|1556.76|1540.76|1556.76|1540.76|1556.76|1540.76|1556.76|1540.76|1
1642671590000|2022-01-20 09:39:50|1556.5|1540.5|1556.44|1540.44|1556.5|1540.5|1556.44|1540.44|2
1642671600000|2022-01-20 09:40:00|1556.46|1540.46|1556.5|1540.5|1556.68|1540.68|1556.46|1540.46|4
1642671610000|2022-01-20 09:40:10|1556.74|1540.74|1556.53|1540.53|1556.74|1540.74|1556.5|1540.5|3
1642671620000|2022-01-20 09:40:20|1556.5|1540.5|1556.56|1540.56|1556.56|1540.56|1556.5|1540.5|4
1642671640000|2022-01-20 09:40:40|1556.85|1540.85|1557.54|1541.54|1557.64|1541.64|1556.81|1540.81|10
1642671650000|2022-01-20 09:40:50|1557.64|1541.64|1557.81|1541.81|1557.81|1541.81|1557.5|1541.5|7
1642671660000|2022-01-20 09:41:00|1557.84|1541.84|1557.75|1541.75|1557.84|1541.84|1557.75|1541.75|5
1642671670000|2022-01-20 09:41:10|1557.76|1541.76|1557.76|1541.76|1557.76|1541.76|1557.76|1541.76|1
1642671680000|2022-01-20 09:41:20|1557.5|1541.5|1556.95|1540.95|1557.5|1541.5|1556.95|1540.95|2
1642671690000|2022-01-20 09:41:30|1556.9|1540.9|1557.2|1541.2|1557.2|1541.2|1556.75|1540.75|3
1642671700000|2022-01-20 09:41:40|1557.25|1541.25|1557.76|1541.76|1557.76|1541.76|1557.25|1541.25|3
1642671710000|2022-01-20 09:41:50|1557.55|1541.55|1557.15|1541.15|1557.55|1541.55|1557.15|1541.15|2
1642671720000|2022-01-20 09:42:00|1557.44|1541.44|1557.29|1541.29|1557.44|1541.44|1557.21|1541.21|3
1642671730000|2022-01-20 09:42:10|1556.9|1540.9|1556.5|1540.5|1557.19|1541.19|1556.5|1540.5|4
1642671740000|2022-01-20 09:42:20|1557|1541|1556.78|1540.78|1557|1541|1556.5|1540.5|3
1642671750000|2022-01-20 09:42:30|1557.28|1541.28|1557.2|1541.2|1557.28|1541.28|1557.2|1541.2|2
1642671770000|2022-01-20 09:42:50|1557.35|1541.35|1556.95|1540.95|1557.35|1541.35|1556.95|1540.95|3
1642671780000|2022-01-20 09:43:00|1557.02|1541.02|1557.62|1541.62|1557.65|1541.65|1557.02|1541.02|5
1642671790000|2022-01-20 09:43:10|1557.65|1541.65|1557.5|1541.5|1557.65|1541.65|1557.5|1541.5|3
1642671800000|2022-01-20 09:43:20|1557.7|1541.7|1557.9|1541.9|1557.9|1541.9|1557.7|1541.7|2
1642671810000|2022-01-20 09:43:30|1558.01|1542.01|1557.63|1541.63|1558.01|1542.01|1557.63|1541.63|3
1642671820000|2022-01-20 09:43:40|1557.87|1541.87|1559.01|1543.01|1559.25|1543.25|1557.87|1541.87|11
1642671840000|2022-01-20 09:44:00|1559.12|1543.12|1559.11|1543.11|1559.12|1543.12|1559.05|1543.05|5
1642671850000|2022-01-20 09:44:10|1558.7|1542.7|1558.5|1542.5|1558.79|1542.79|1558.5|1542.5|7
1642671860000|2022-01-20 09:44:20|1558.67|1542.67|1558.5|1542.5|1558.79|1542.79|1558.5|1542.5|3
1642671870000|2022-01-20 09:44:30|1558.65|1542.65|1558.85|1542.85|1558.85|1542.85|1558.5|1542.5|8
1642671890000|2022-01-20 09:44:50|1558.82|1542.82|1559.22|1543.22|1559.22|1543.22|1558.82|1542.82|4
1642671900000|2022-01-20 09:45:00|1559.04|1543.04|1560.08|1544.08|1560.08|1544.08|1559.04|1543.04|9
1642671910000|2022-01-20 09:45:10|1560.17|1544.17|1560.6|1544.6|1560.78|1544.78|1560.17|1544.17|7
1642671920000|2022-01-20 09:45:20|1560.7|1544.7|1560.64|1544.64|1560.72|1544.72|1560.56|1544.56|11
1642671930000|2022-01-20 09:45:30|1560.5|1544.5|1560.3|1544.3|1560.88|1544.88|1560.3|1544.3|10
1642671940000|2022-01-20 09:45:40|1560|1544|1558.75|1542.75|1560|1544|1558.75|1542.75|3
1642671950000|2022-01-20 09:45:50|1558.5|1542.5|1558.45|1542.45|1558.95|1542.95|1558.45|1542.45|5
1642671960000|2022-01-20 09:46:00|1558.67|1542.67|1558.75|1542.75|1559|1543|1558.5|1542.5|5
1642671970000|2022-01-20 09:46:10|1558.5|1542.5|1558.75|1542.75|1559|1543|1558.5|1542.5|8
1642671980000|2022-01-20 09:46:20|1558.5|1542.5|1559.26|1543.26|1559.26|1543.26|1558.5|1542.5|10
1642671990000|2022-01-20 09:46:30|1559|1543|1559.09|1543.09|1559.12|1543.12|1559|1543|4
1642672000000|2022-01-20 09:46:40|1559|1543|1558.97|1542.97|1559.09|1543.09|1558.59|1542.59|4
1642672010000|2022-01-20 09:46:50|1558.88|1542.88|1559.74|1543.74|1559.74|1543.74|1558.88|1542.88|6
1642672020000|2022-01-20 09:47:00|1559.75|1543.75|1559.5|1543.5|1559.75|1543.75|1559.5|1543.5|6
1642672030000|2022-01-20 09:47:10|1559.62|1543.62|1559.06|1543.06|1559.62|1543.62|1559.06|1543.06|2
1642672040000|2022-01-20 09:47:20|1559.53|1543.53|1559.12|1543.12|1559.53|1543.53|1559.12|1543.12|4
1642672050000|2022-01-20 09:47:30|1558.83|1542.83|1559|1543|1559.34|1543.34|1558.83|1542.83|9
1642672060000|2022-01-20 09:47:40|1558.5|1542.5|1558.5|1542.5|1558.5|1542.5|1558.5|1542.5|1
1642672070000|2022-01-20 09:47:50|1558.44|1542.44|1559|1543|1559|1543|1558.44|1542.44|6
1642672080000|2022-01-20 09:48:00|1559.08|1543.08|1558.5|1542.5|1559.08|1543.08|1558.5|1542.5|4
1642672090000|2022-01-20 09:48:10|1559|1543|1559.25|1543.25|1559.25|1543.25|1559|1543|4
1642672100000|2022-01-20 09:48:20|1559|1543|1559|1543|1559|1543|1559|1543|1
1642672110000|2022-01-20 09:48:30|1559.25|1543.25|1559.25|1543.25|1559.25|1543.25|1559.14|1543.14|3
1642672130000|2022-01-20 09:48:50|1558.75|1542.75|1558.75|1542.75|1558.75|1542.75|1558.75|1542.75|1
1642672140000|2022-01-20 09:49:00|1559.28|1543.28|1559.35|1543.35|1559.35|1543.35|1559.28|1543.28|2
1642672150000|2022-01-20 09:49:10|1559.5|1543.5|1559.58|1543.58|1559.6|1543.6|1559.23|1543.23|9
1642672160000|2022-01-20 09:49:20|1559.88|1543.88|1560.07|1544.07|1560.07|1544.07|1559.88|1543.88|3
1642672180000|2022-01-20 09:49:40|1559.89|1543.89|1559.89|1543.89|1559.89|1543.89|1559.89|1543.89|1
1642672190000|2022-01-20 09:49:50|1560.13|1544.13|1560.26|1544.26|1560.3|1544.3|1560.09|1544.09|4
1642672200000|2022-01-20 09:50:00|1560.09|1544.09|1560.18|1544.18|1560.18|1544.18|1560.09|1544.09|2
1642672210000|2022-01-20 09:50:10|1560.13|1544.13|1560.3|1544.3|1560.3|1544.3|1560|1544|5
1642672250000|2022-01-20 09:50:50|1560.08|1544.08|1560.08|1544.08|1560.08|1544.08|1560.08|1544.08|1
1642672260000|2022-01-20 09:51:00|1560.18|1544.18|1560.35|1544.35|1560.35|1544.35|1560.18|1544.18|2
1642672270000|2022-01-20 09:51:10|1560.08|1544.08|1559.5|1543.5|1560.08|1544.08|1559.5|1543.5|3
1642672280000|2022-01-20 09:51:20|1559.42|1543.42|1559.42|1543.42|1559.42|1543.42|1559.42|1543.42|1
1642672290000|2022-01-20 09:51:30|1559.5|1543.5|1559.5|1543.5|1559.5|1543.5|1559.5|1543.5|1
1642672310000|2022-01-20 09:51:50|1559.14|1543.14|1559.32|1543.32|1559.45|1543.45|1559.14|1543.14|6
1642672320000|2022-01-20 09:52:00|1559.8|1543.8|1560.3|1544.3|1560.43|1544.43|1559.68|1543.68|9
1642672330000|2022-01-20 09:52:10|1560.35|1544.35|1559.91|1543.91|1560.35|1544.35|1559.91|1543.91|6
1642672340000|2022-01-20 09:52:20|1560.1|1544.1|1560.1|1544.1|1560.1|1544.1|1560.1|1544.1|1
1642672350000|2022-01-20 09:52:30|1560.21|1544.21|1560.21|1544.21|1560.21|1544.21|1560.21|1544.21|1
1642672360000|2022-01-20 09:52:40|1560.05|1544.05|1560.21|1544.21|1560.21|1544.21|1560.05|1544.05|2
1642672380000|2022-01-20 09:53:00|1560.11|1544.11|1559.91|1543.91|1560.11|1544.11|1559.91|1543.91|2
1642672390000|2022-01-20 09:53:10|1559.76|1543.76|1558.96|1542.96|1559.76|1543.76|1558.46|1542.46|4
1642672400000|2022-01-20 09:53:20|1558.5|1542.5|1558.44|1542.44|1558.5|1542.5|1558.44|1542.44|4
1642672410000|2022-01-20 09:53:30|1558.36|1542.36|1558.6|1542.6|1558.63|1542.63|1558.3|1542.3|10
1642672420000|2022-01-20 09:53:40|1558.5|1542.5|1558.6|1542.6|1558.6|1542.6|1558.5|1542.5|2
1642672430000|2022-01-20 09:53:50|1558.5|1542.5|1558.5|1542.5|1558.5|1542.5|1558.5|1542.5|1
1642672440000|2022-01-20 09:54:00|1558.45|1542.45|1558.45|1542.45|1558.45|1542.45|1558.45|1542.45|1
1642672450000|2022-01-20 09:54:10|1558.43|1542.43|1558.43|1542.43|1558.43|1542.43|1558.39|1542.39|3
1642672460000|2022-01-20 09:54:20|1558.49|1542.49|1558.2|1542.2|1558.49|1542.49|1558.2|1542.2|3
1642672470000|2022-01-20 09:54:30|1558.39|1542.39|1558.43|1542.43|1558.43|1542.43|1558.39|1542.39|4
1642672480000|2022-01-20 09:54:40|1558.3|1542.3|1558.28|1542.28|1558.43|1542.43|1558.28|1542.28|4
1642672500000|2022-01-20 09:55:00|1558.2|1542.2|1558.2|1542.2|1558.2|1542.2|1558.2|1542.2|1
1642672510000|2022-01-20 09:55:10|1558.35|1542.35|1558.7|1542.7|1558.7|1542.7|1558.26|1542.26|6
1642672520000|2022-01-20 09:55:20|1559.09|1543.09|1559.09|1543.09|1559.09|1543.09|1559.09|1543.09|1
1642672530000|2022-01-20 09:55:30|1559|1543|1559.55|1543.55|1559.55|1543.55|1559|1543|3
1642672540000|2022-01-20 09:55:40|1559.6|1543.6|1560|1544|1560|1544|1559.6|1543.6|2
1642672550000|2022-01-20 09:55:50|1559.7|1543.7|1560.04|1544.04|1560.39|1544.39|1559.7|1543.7|4
1642672560000|2022-01-20 09:56:00|1560.2|1544.2|1559.95|1543.95|1560.2|1544.2|1559.65|1543.65|4
1642672570000|2022-01-20 09:56:10|1559.65|1543.65|1559.65|1543.65|1559.65|1543.65|1559.65|1543.65|1
1642672590000|2022-01-20 09:56:30|1559.9|1543.9|1560.54|1544.54|1560.54|1544.54|1559.9|1543.9|9
1642672600000|2022-01-20 09:56:40|1560.46|1544.46|1560.54|1544.54|1560.54|1544.54|1560.46|1544.46|2
1642672620000|2022-01-20 09:57:00|1560.42|1544.42|1560.52|1544.52|1560.57|1544.57|1560.42|1544.42|3
1642672630000|2022-01-20 09:57:10|1560.75|1544.75|1560.42|1544.42|1560.75|1544.75|1560.42|1544.42|3
1642672640000|2022-01-20 09:57:20|1560.5|1544.5|1560.5|1544.5|1560.5|1544.5|1560.16|1544.16|6
1642672650000|2022-01-20 09:57:30|1560.1|1544.1|1560.1|1544.1|1560.1|1544.1|1560.1|1544.1|1
1642672660000|2022-01-20 09:57:40|1559.75|1543.75|1559.55|1543.55|1559.75|1543.75|1559.55|1543.55|3
1642672670000|2022-01-20 09:57:50|1559.5|1543.5|1559.5|1543.5|1559.5|1543.5|1559.5|1543.5|1
1642672680000|2022-01-20 09:58:00|1559.9|1543.9|1560.26|1544.26|1560.5|1544.5|1559.9|1543.9|3
1642672690000|2022-01-20 09:58:10|1560.1|1544.1|1560.1|1544.1|1560.1|1544.1|1560.1|1544.1|1
1642672700000|2022-01-20 09:58:20|1560|1544|1559.39|1543.39|1560.1|1544.1|1559.39|1543.39|3
1642672710000|2022-01-20 09:58:30|1559.2|1543.2|1559.65|1543.65|1559.65|1543.65|1559.2|1543.2|4
1642672720000|2022-01-20 09:58:40|1559.5|1543.5|1559.35|1543.35|1559.5|1543.5|1559.35|1543.35|3
1642672730000|2022-01-20 09:58:50|1559.15|1543.15|1559.5|1543.5|1559.5|1543.5|1559.15|1543.15|2
1642672740000|2022-01-20 09:59:00|1559.42|1543.42|1559.5|1543.5|1559.5|1543.5|1559.42|1543.42|2
1642672750000|2022-01-20 09:59:10|1559.35|1543.35|1559.34|1543.34|1559.5|1543.5|1559.34|1543.34|3
1642672760000|2022-01-20 09:59:20|1559.35|1543.35|1559.35|1543.35|1559.35|1543.35|1559.34|1543.34|3
1642672770000|2022-01-20 09:59:30|1559.34|1543.34|1559.34|1543.34|1559.34|1543.34|1559.34|1543.34|1
1642672780000|2022-01-20 09:59:40|1559.28|1543.28|1558.46|1542.46|1559.34|1543.34|1558.46|1542.46|4
1642672800000|2022-01-20 10:00:00|1558.43|1542.43|1558.46|1542.46|1558.72|1542.72|1558.16|1542.16|5
1642672850000|2022-01-20 10:00:50|1558.77|1542.77|1558.6|1542.6|1558.78|1542.78|1558.57|1542.57|7
1642672860000|2022-01-20 10:01:00|1558.78|1542.78|1559.43|1543.43|1559.43|1543.43|1558.45|1542.45|9
1642672870000|2022-01-20 10:01:10|1559.35|1543.35|1559.57|1543.57|1559.57|1543.57|1559.35|1543.35|4
1642672880000|2022-01-20 10:01:20|1559.25|1543.25|1559.75|1543.75|1560.03|1544.03|1559.25|1543.25|9
1642672890000|2022-01-20 10:01:30|1560|1544|1560.18|1544.18|1560.3|1544.3|1560|1544|3
1642672900000|2022-01-20 10:01:40|1559.8|1543.8|1560|1544|1560.5|1544.5|1559.8|1543.8|10
1642672910000|2022-01-20 10:01:50|1559.92|1543.92|1560.38|1544.38|1560.38|1544.38|1559.92|1543.92|5
1642672920000|2022-01-20 10:02:00|1560.18|1544.18|1560|1544|1560.18|1544.18|1560|1544|2
1642672930000|2022-01-20 10:02:10|1559.81|1543.81|1559.38|1543.38|1559.81|1543.81|1559.35|1543.35|5
1642672940000|2022-01-20 10:02:20|1558.97|1542.97|1558.97|1542.97|1558.97|1542.97|1558.97|1542.97|1
1642672950000|2022-01-20 10:02:30|1558.96|1542.96|1559.09|1543.09|1559.09|1543.09|1558.96|1542.96|3
1642672980000|2022-01-20 10:03:00|1558.64|1542.64|1558.64|1542.64|1558.64|1542.64|1558.64|1542.64|1
1642672990000|2022-01-20 10:03:10|1558.66|1542.66|1559.1|1543.1|1559.1|1543.1|1558.66|1542.66|4
1642673000000|2022-01-20 10:03:20|1559.48|1543.48|1559.48|1543.48|1559.48|1543.48|1559.48|1543.48|1
1642673010000|2022-01-20 10:03:30|1559.53|1543.53|1559.42|1543.42|1559.63|1543.63|1559.42|1543.42|5
1642673020000|2022-01-20 10:03:40|1559.5|1543.5|1559.49|1543.49|1559.5|1543.5|1559.36|1543.36|4
1642673030000|2022-01-20 10:03:50|1560.12|1544.12|1560|1544|1560.15|1544.15|1560|1544|4
1642673040000|2022-01-20 10:04:00|1560.31|1544.31|1560.09|1544.09|1560.31|1544.31|1560.05|1544.05|3
1642673050000|2022-01-20 10:04:10|1560.1|1544.1|1559.6|1543.6|1560.1|1544.1|1559.6|1543.6|2
1642673070000|2022-01-20 10:04:30|1559.15|1543.15|1559.15|1543.15|1559.15|1543.15|1559.15|1543.15|1
1642673080000|2022-01-20 10:04:40|1559.05|1543.05|1559.05|1543.05|1559.05|1543.05|1559.05|1543.05|1
1642673100000|2022-01-20 10:05:00|1559|1543|1559|1543|1559|1543|1559|1543|1
1642673110000|2022-01-20 10:05:10|1558.5|1542.5|1558.51|1542.51|1558.51|1542.51|1558.5|1542.5|2
1642673120000|2022-01-20 10:05:20|1558.5|1542.5|1558.5|1542.5|1558.5|1542.5|1558.5|1542.5|1
1642673130000|2022-01-20 10:05:30|1558.66|1542.66|1559|1543|1559.16|1543.16|1558.66|1542.66|5
1642673140000|2022-01-20 10:05:40|1559.13|1543.13|1559.13|1543.13|1559.13|1543.13|1559.13|1543.13|1
1642673150000|2022-01-20 10:05:50|1559|1543|1559|1543|1559|1543|1559|1543|1
1642673160000|2022-01-20 10:06:00|1559.1|1543.1|1558.84|1542.84|1559.1|1543.1|1558.84|1542.84|4
1642673170000|2022-01-20 10:06:10|1558.8|1542.8|1558.84|1542.84|1558.84|1542.84|1558.8|1542.8|2
1642673180000|2022-01-20 10:06:20|1558.5|1542.5|1558.5|1542.5|1558.5|1542.5|1558.5|1542.5|1
1642673190000|2022-01-20 10:06:30|1558.51|1542.51|1558.9|1542.9|1558.9|1542.9|1558.51|1542.51|2
1642673210000|2022-01-20 10:06:50|1558.5|1542.5|1558.9|1542.9|1558.9|1542.9|1558.5|1542.5|4
1642673220000|2022-01-20 10:07:00|1558.85|1542.85|1558.85|1542.85|1558.85|1542.85|1558.85|1542.85|1
1642673240000|2022-01-20 10:07:20|1559.35|1543.35|1559.5|1543.5|1559.5|1543.5|1559.35|1543.35|2
1642673250000|2022-01-20 10:07:30|1559.41|1543.41|1559.5|1543.5|1559.5|1543.5|1559.41|1543.41|2
1642673260000|2022-01-20 10:07:40|1559.35|1543.35|1559.35|1543.35|1559.35|1543.35|1559.35|1543.35|1
1642673270000|2022-01-20 10:07:50|1559.5|1543.5|1559.5|1543.5|1559.5|1543.5|1559.5|1543.5|1
1642673280000|2022-01-20 10:08:00|1559.35|1543.35|1559.35|1543.35|1559.35|1543.35|1559.35|1543.35|1
1642673290000|2022-01-20 10:08:10|1559.15|1543.15|1558.19|1542.19|1559.41|1543.41|1558.19|1542.19|5
1642673300000|2022-01-20 10:08:20|1557.98|1541.98|1557.32|1541.32|1557.98|1541.98|1557.32|1541.32|5
1642673310000|2022-01-20 10:08:30|1556.98|1540.98|1557|1541|1557.43|1541.43|1556.98|1540.98|4
1642673320000|2022-01-20 10:08:40|1556.75|1540.75|1556.75|1540.75|1556.75|1540.75|1556.75|1540.75|1
1642673340000|2022-01-20 10:09:00|1556.5|1540.5|1555.75|1539.75|1556.5|1540.5|1555.75|1539.75|6
1642673350000|2022-01-20 10:09:10|1556|1540|1556.16|1540.16|1556.24|1540.24|1555.92|1539.92|5
1642673360000|2022-01-20 10:09:20|1556.5|1540.5|1556.69|1540.69|1556.69|1540.69|1556.5|1540.5|2
1642673370000|2022-01-20 10:09:30|1556.5|1540.5|1556.5|1540.5|1557.45|1541.45|1556.5|1540.5|9
1642673390000|2022-01-20 10:09:50|1556.37|1540.37|1556.18|1540.18|1556.5|1540.5|1556.18|1540.18|5
1642673400000|2022-01-20 10:10:00|1556.75|1540.75|1557.09|1541.09|1557.09|1541.09|1556.74|1540.74|4
1642673410000|2022-01-20 10:10:10|1556.99|1540.99|1557.51|1541.51|1557.51|1541.51|1556.99|1540.99|6
1642673420000|2022-01-20 10:10:20|1557.66|1541.66|1557.66|1541.66|1557.66|1541.66|1557.66|1541.66|1
1642673460000|2022-01-20 10:11:00|1557.55|1541.55|1557.55|1541.55|1557.55|1541.55|1557.55|1541.55|1
1642673470000|2022-01-20 10:11:10|1557.5|1541.5|1557.5|1541.5|1557.5|1541.5|1557.5|1541.5|1
1642673480000|2022-01-20 10:11:20|1557.58|1541.58|1557.5|1541.5|1557.58|1541.58|1557.5|1541.5|2
1642673510000|2022-01-20 10:11:50|1557.45|1541.45|1557.5|1541.5|1557.5|1541.5|1557.45|1541.45|2
1642673520000|2022-01-20 10:12:00|1557.03|1541.03|1557.39|1541.39|1557.39|1541.39|1557.03|1541.03|4
1642673530000|2022-01-20 10:12:10|1557.5|1541.5|1557.2|1541.2|1557.5|1541.5|1557.2|1541.2|2
1642673540000|2022-01-20 10:12:20|1557.03|1541.03|1557.1|1541.1|1557.1|1541.1|1556.7|1540.7|5
1642673550000|2022-01-20 10:12:30|1557.35|1541.35|1557.15|1541.15|1557.35|1541.35|1557.15|1541.15|4
1642673570000|2022-01-20 10:12:50|1557.12|1541.12|1557.5|1541.5|1557.5|1541.5|1556.98|1540.98|7
1642673580000|2022-01-20 10:13:00|1557.4|1541.4|1557.41|1541.41|1557.5|1541.5|1557.4|1541.4|3
1642673590000|2022-01-20 10:13:10|1557.5|1541.5|1556.57|1540.57|1557.5|1541.5|1556.57|1540.57|3
1642673600000|2022-01-20 10:13:20|1556.97|1540.97|1556.97|1540.97|1556.97|1540.97|1556.97|1540.97|1
1642673610000|2022-01-20 10:13:30|1556.57|1540.57|1556.97|1540.97|1556.97|1540.97|1556.57|1540.57|4
1642673620000|2022-01-20 10:13:40|1556.57|1540.57|1556.5|1540.5|1556.97|1540.97|1556.5|1540.5|4
1642673630000|2022-01-20 10:13:50|1556.43|1540.43|1556.5|1540.5|1556.5|1540.5|1556.43|1540.43|2
1642673650000|2022-01-20 10:14:10|1556.22|1540.22|1556.3|1540.3|1556.3|1540.3|1556|1540|3
1642673660000|2022-01-20 10:14:20|1556.78|1540.78|1556.5|1540.5|1556.78|1540.78|1556.5|1540.5|2
1642673690000|2022-01-20 10:14:50|1556.34|1540.34|1556.5|1540.5|1556.5|1540.5|1556.34|1540.34|2
1642673700000|2022-01-20 10:15:00|1556.43|1540.43|1556.35|1540.35|1556.5|1540.5|1556.14|1540.14|4
1642673710000|2022-01-20 10:15:10|1556.79|1540.79|1556.85|1540.85|1556.85|1540.85|1556.79|1540.79|2
1642673730000|2022-01-20 10:15:30|1556.65|1540.65|1557.5|1541.5|1557.5|1541.5|1556.65|1540.65|5
1642673740000|2022-01-20 10:15:40|1557.47|1541.47|1557.35|1541.35|1557.47|1541.47|1557.35|1541.35|2
1642673760000|2022-01-20 10:16:00|1557.15|1541.15|1557.15|1541.15|1557.21|1541.21|1557.15|1541.15|3
1642673770000|2022-01-20 10:16:10|1556.97|1540.97|1556.97|1540.97|1556.97|1540.97|1556.97|1540.97|1
1642673780000|2022-01-20 10:16:20|1556.75|1540.75|1557.37|1541.37|1557.37|1541.37|1556.75|1540.75|5
1642673790000|2022-01-20 10:16:30|1557.43|1541.43|1558.5|1542.5|1558.5|1542.5|1557.43|1541.43|8
1642673800000|2022-01-20 10:16:40|1558.39|1542.39|1558.5|1542.5|1558.5|1542.5|1558.35|1542.35|3
1642673810000|2022-01-20 10:16:50|1558.36|1542.36|1557.95|1541.95|1558.5|1542.5|1557.95|1541.95|3
1642673820000|2022-01-20 10:17:00|1557.9|1541.9|1557.9|1541.9|1557.9|1541.9|1557.9|1541.9|1
1642673830000|2022-01-20 10:17:10|1558.3|1542.3|1558.13|1542.13|1558.3|1542.3|1558.13|1542.13|2
1642673840000|2022-01-20 10:17:20|1557.79|1541.79|1557.58|1541.58|1557.79|1541.79|1557.5|1541.5|4
1642673850000|2022-01-20 10:17:30|1557.48|1541.48|1557.5|1541.5|1557.9|1541.9|1557.22|1541.22|8
1642673860000|2022-01-20 10:17:40|1557.9|1541.9|1557.5|1541.5|1557.9|1541.9|1557.5|1541.5|2
1642673870000|2022-01-20 10:17:50|1557.9|1541.9|1558.08|1542.08|1558.12|1542.12|1557.9|1541.9|4
1642673880000|2022-01-20 10:18:00|1558.15|1542.15|1558.1|1542.1|1558.2|1542.2|1558.1|1542.1|5
1642673890000|2022-01-20 10:18:10|1558.13|1542.13|1558.1|1542.1|1558.13|1542.13|1558.1|1542.1|2
1642673900000|2022-01-20 10:18:20|1558.13|1542.13|1558.15|1542.15|1558.15|1542.15|1558.08|1542.08|3
1642673910000|2022-01-20 10:18:30|1558.08|1542.08|1557.85|1541.85|1558.08|1542.08|1557.85|1541.85|2
1642673920000|2022-01-20 10:18:40|1557.9|1541.9|1557.5|1541.5|1557.9|1541.9|1557.5|1541.5|3
1642673930000|2022-01-20 10:18:50|1557.65|1541.65|1558|1542|1558|1542|1557.65|1541.65|2
1642673940000|2022-01-20 10:19:00|1557.8|1541.8|1557.8|1541.8|1557.8|1541.8|1557.8|1541.8|1
1642673960000|2022-01-20 10:19:20|1557.85|1541.85|1557.6|1541.6|1557.85|1541.85|1557.25|1541.25|4
1642673970000|2022-01-20 10:19:30|1558|1542|1558|1542|1558|1542|1557.98|1541.98|3
1642674000000|2022-01-20 10:20:00|1558.43|1542.43|1558.59|1542.59|1558.73|1542.73|1558.43|1542.43|4
1642674020000|2022-01-20 10:20:20|1558.75|1542.75|1558.61|1542.61|1558.85|1542.85|1558.61|1542.61|3
1642674030000|2022-01-20 10:20:30|1558.95|1542.95|1559.25|1543.25|1559.25|1543.25|1558.61|1542.61|7
1642674040000|2022-01-20 10:20:40|1559|1543|1558.97|1542.97|1559|1543|1558.96|1542.96|4
1642674050000|2022-01-20 10:20:50|1559.01|1543.01|1558.97|1542.97|1559.01|1543.01|1558.91|1542.91|4
1642674060000|2022-01-20 10:21:00|1558.99|1542.99|1558.72|1542.72|1558.99|1542.99|1558.65|1542.65|5
1642674070000|2022-01-20 10:21:10|1558.65|1542.65|1558.86|1542.86|1558.92|1542.92|1558.65|1542.65|6
1642674080000|2022-01-20 10:21:20|1558.92|1542.92|1558.5|1542.5|1558.92|1542.92|1558.5|1542.5|3
1642674090000|2022-01-20 10:21:30|1558.35|1542.35|1558.56|1542.56|1558.56|1542.56|1558.35|1542.35|3
1642674100000|2022-01-20 10:21:40|1558.5|1542.5|1558.53|1542.53|1558.55|1542.55|1558.5|1542.5|4
1642674110000|2022-01-20 10:21:50|1558.71|1542.71|1558.71|1542.71|1558.71|1542.71|1558.71|1542.71|1
1642674120000|2022-01-20 10:22:00|1558.53|1542.53|1558.91|1542.91|1558.91|1542.91|1558.53|1542.53|2
1642674130000|2022-01-20 10:22:10|1558.65|1542.65|1558.5|1542.5|1558.7|1542.7|1558.5|1542.5|4
1642674160000|2022-01-20 10:22:40|1558.19|1542.19|1558.32|1542.32|1558.32|1542.32|1558.19|1542.19|2
1642674170000|2022-01-20 10:22:50|1558.19|1542.19|1558|1542|1558.5|1542.5|1558|1542|3
1642674180000|2022-01-20 10:23:00|1557.5|1541.5|1557.5|1541.5|1557.5|1541.5|1557.5|1541.5|1
1642674200000|2022-01-20 10:23:20|1557.37|1541.37|1557.37|1541.37|1557.37|1541.37|1557.37|1541.37|1
1642674210000|2022-01-20 10:23:30|1557.5|1541.5|1557.28|1541.28|1557.5|1541.5|1557.28|1541.28|3
1642674220000|2022-01-20 10:23:40|1557.37|1541.37|1557.5|1541.5|1557.63|1541.63|1557.37|1541.37|4
1642674230000|2022-01-20 10:23:50|1557.67|1541.67|1557.63|1541.63|1557.67|1541.67|1557.5|1541.5|4
1642674240000|2022-01-20 10:24:00|1557.5|1541.5|1557.63|1541.63|1557.63|1541.63|1557.5|1541.5|4
1642674250000|2022-01-20 10:24:10|1557.5|1541.5|1558.43|1542.43|1558.43|1542.43|1557.5|1541.5|9
1642674270000|2022-01-20 10:24:30|1558.3|1542.3|1558.3|1542.3|1558.6|1542.6|1558.3|1542.3|5
1642674280000|2022-01-20 10:24:40|1557.9|1541.9|1557.9|1541.9|1557.9|1541.9|1557.9|1541.9|1
1642674300000|2022-01-20 10:25:00|1558.35|1542.35|1557.88|1541.88|1558.35|1542.35|1557.5|1541.5|5
1642674310000|2022-01-20 10:25:10|1558|1542|1557.88|1541.88|1558|1542|1557.88|1541.88|2
1642674320000|2022-01-20 10:25:20|1558|1542|1558.5|1542.5|1558.5|1542.5|1557.96|1541.96|10
1642674370000|2022-01-20 10:26:10|1558.88|1542.88|1558.88|1542.88|1558.88|1542.88|1558.88|1542.88|1
1642674380000|2022-01-20 10:26:20|1559.45|1543.45|1559.45|1543.45|1559.45|1543.45|1559.45|1543.45|1
1642674390000|2022-01-20 10:26:30|1559.62|1543.62|1559|1543|1559.62|1543.62|1559|1543|4
1642674400000|2022-01-20 10:26:40|1558.75|1542.75|1558.9|1542.9|1558.9|1542.9|1558.75|1542.75|2
1642674410000|2022-01-20 10:26:50|1558.65|1542.65|1558.5|1542.5|1558.65|1542.65|1558.5|1542.5|2
1642674420000|2022-01-20 10:27:00|1558.43|1542.43|1558|1542|1558.5|1542.5|1558|1542|3
1642674460000|2022-01-20 10:27:40|1557.75|1541.75|1557.38|1541.38|1557.75|1541.75|1557.38|1541.38|3
1642674470000|2022-01-20 10:27:50|1557.28|1541.28|1557.89|1541.89|1557.99|1541.99|1557.28|1541.28|7
1642674490000|2022-01-20 10:28:10|1557.86|1541.86|1557.49|1541.49|1557.86|1541.86|1557.49|1541.49|2
1642674500000|2022-01-20 10:28:20|1557.47|1541.47|1556.8|1540.8|1557.47|1541.47|1556.8|1540.8|2
1642674510000|2022-01-20 10:28:30|1557.2|1541.2|1556.97|1540.97|1557.37|1541.37|1556.97|1540.97|3
1642674520000|2022-01-20 10:28:40|1557.37|1541.37|1557.47|1541.47|1557.47|1541.47|1556.97|1540.97|4
1642674540000|2022-01-20 10:29:00|1557.35|1541.35|1557.47|1541.47|1557.47|1541.47|1557.35|1541.35|2
1642674570000|2022-01-20 10:29:30|1557.35|1541.35|1557.38|1541.38|1557.47|1541.47|1557.35|1541.35|3
1642674580000|2022-01-20 10:29:40|1557.47|1541.47|1557.47|1541.47|1557.47|1541.47|1557.47|1541.47|1
1642674600000|2022-01-20 10:30:00|1557.29|1541.29|1557.5|1541.5|1557.5|1541.5|1557.29|1541.29|2
1642674610000|2022-01-20 10:30:10|1557.49|1541.49|1557.22|1541.22|1557.49|1541.49|1556.85|1540.85|5
1642674620000|2022-01-20 10:30:20|1556.97|1540.97|1557.22|1541.22|1557.22|1541.22|1556.97|1540.97|4
1642674630000|2022-01-20 10:30:30|1557.26|1541.26|1557.7|1541.7|1557.7|1541.7|1556.97|1540.97|6
1642674640000|2022-01-20 10:30:40|1557.5|1541.5|1557.5|1541.5|1557.5|1541.5|1557.5|1541.5|1
1642674650000|2022-01-20 10:30:50|1557.72|1541.72|1557.76|1541.76|1557.76|1541.76|1557.59|1541.59|3
1642674660000|2022-01-20 10:31:00|1557.59|1541.59|1558.49|1542.49|1558.5|1542.5|1557.59|1541.59|6
1642674670000|2022-01-20 10:31:10|1558.99|1542.99|1558.49|1542.49|1558.99|1542.99|1558.49|1542.49|4
1642674690000|2022-01-20 10:31:30|1558.5|1542.5|1558.49|1542.49|1558.5|1542.5|1558.49|1542.49|4
1642674700000|2022-01-20 10:31:40|1558.5|1542.5|1558.34|1542.34|1558.5|1542.5|1558.34|1542.34|2
1642674710000|2022-01-20 10:31:50|1558.4|1542.4|1558.17|1542.17|1558.4|1542.4|1557.75|1541.75|5
1642674720000|2022-01-20 10:32:00|1557.88|1541.88|1558.5|1542.5|1558.5|1542.5|1557.88|1541.88|2
1642674730000|2022-01-20 10:32:10|1558.64|1542.64|1558.64|1542.64|1558.64|1542.64|1558.64|1542.64|1
1642674740000|2022-01-20 10:32:20|1558.5|1542.5|1558.5|1542.5|1558.78|1542.78|1558.45|1542.45|5
1642674760000|2022-01-20 10:32:40|1558.37|1542.37|1558.47|1542.47|1558.5|1542.5|1558.37|1542.37|7
1642674770000|2022-01-20 10:32:50|1558.18|1542.18|1559.13|1543.13|1559.25|1543.25|1558.18|1542.18|5
1642674780000|2022-01-20 10:33:00|1559.08|1543.08|1559.28|1543.28|1559.33|1543.33|1559.08|1543.08|3
1642674790000|2022-01-20 10:33:10|1559.32|1543.32|1559.28|1543.28|1559.32|1543.32|1559.11|1543.11|4
1642674800000|2022-01-20 10:33:20|1558.7|1542.7|1558.97|1542.97|1558.97|1542.97|1558.6|1542.6|5
1642674820000|2022-01-20 10:33:40|1559|1543|1559.13|1543.13|1559.25|1543.25|1559|1543|4
1642674830000|2022-01-20 10:33:50|1558.75|1542.75|1559.38|1543.38|1559.38|1543.38|1558.75|1542.75|3
1642674840000|2022-01-20 10:34:00|1559|1543|1558.95|1542.95|1559.38|1543.38|1558.7|1542.7|5
1642674860000|2022-01-20 10:34:20|1558.75|1542.75|1558.5|1542.5|1558.75|1542.75|1558.5|1542.5|2
1642674900000|2022-01-20 10:35:00|1558.2|1542.2|1558.5|1542.5|1558.5|1542.5|1558.15|1542.15|6
1642674910000|2022-01-20 10:35:10|1558.33|1542.33|1558.33|1542.33|1558.33|1542.33|1558.33|1542.33|1
1642674940000|2022-01-20 10:35:40|1558.41|1542.41|1558.41|1542.41|1558.41|1542.41|1558.41|1542.41|1
1642674950000|2022-01-20 10:35:50|1558.35|1542.35|1558.89|1542.89|1558.89|1542.89|1558.1|1542.1|4
1642674960000|2022-01-20 10:36:00|1558.55|1542.55|1559.45|1543.45|1559.45|1543.45|1558.55|1542.55|2
1642674970000|2022-01-20 10:36:10|1559.38|1543.38|1559.61|1543.61|1559.86|1543.86|1559.38|1543.38|5
1642674990000|2022-01-20 10:36:30|1560.2|1544.2|1561.31|1545.31|1561.31|1545.31|1560.01|1544.01|7
1642675010000|2022-01-20 10:36:50|1561.8|1545.8|1561.8|1545.8|1561.8|1545.8|1561.8|1545.8|1
1642675040000|2022-01-20 10:37:20|1561.9|1545.9|1561.9|1545.9|1561.9|1545.9|1561.9|1545.9|1
1642675050000|2022-01-20 10:37:30|1561.8|1545.8|1561.8|1545.8|1561.8|1545.8|1561.8|1545.8|1
1642675070000|2022-01-20 10:37:50|1561.79|1545.79|1562.29|1546.29|1562.29|1546.29|1561.79|1545.79|4
1642675080000|2022-01-20 10:38:00|1562.79|1546.79|1562.91|1546.91|1563|1547|1562.72|1546.72|5
1642675090000|2022-01-20 10:38:10|1562.92|1546.92|1563.19|1547.19|1563.4|1547.4|1562.92|1546.92|4
1642675100000|2022-01-20 10:38:20|1563.25|1547.25|1564.5|1548.5|1564.5|1548.5|1563.19|1547.19|10
1642675110000|2022-01-20 10:38:30|1564.53|1548.53|1564.55|1548.55|1564.55|1548.55|1564.5|1548.5|3
1642675130000|2022-01-20 10:38:50|1564.82|1548.82|1565.15|1549.15|1565.15|1549.15|1564.82|1548.82|2
1642675140000|2022-01-20 10:39:00|1565|1549|1565|1549|1565|1549|1565|1549|1
1642675150000|2022-01-20 10:39:10|1565.14|1549.14|1565.13|1549.13|1565.15|1549.15|1565.13|1549.13|4
1642675160000|2022-01-20 10:39:20|1565.15|1549.15|1566|1550|1566.02|1550.02|1565.05|1549.05|9
1642675170000|2022-01-20 10:39:30|1566.5|1550.5|1566.39|1550.39|1566.76|1550.76|1566.39|1550.39|9
1642675180000|2022-01-20 10:39:40|1566.09|1550.09|1566.67|1550.67|1566.67|1550.67|1566.09|1550.09|6
1642675200000|2022-01-20 10:40:00|1566.2|1550.2|1566.34|1550.34|1566.37|1550.37|1566.2|1550.2|7
1642675220000|2022-01-20 10:40:20|1565.85|1549.85|1566.4|1550.4|1566.4|1550.4|1565.85|1549.85|3
1642675230000|2022-01-20 10:40:30|1566.8|1550.8|1566.33|1550.33|1566.8|1550.8|1566.1|1550.1|10
1642675240000|2022-01-20 10:40:40|1566.3|1550.3|1566.8|1550.8|1567.02|1551.02|1566.3|1550.3|7
1642675250000|2022-01-20 10:40:50|1566.7|1550.7|1566.85|1550.85|1566.85|1550.85|1566.7|1550.7|2
1642675260000|2022-01-20 10:41:00|1566.89|1550.89|1566.4|1550.4|1566.95|1550.95|1566.4|1550.4|6
1642675270000|2022-01-20 10:41:10|1566.5|1550.5|1565.75|1549.75|1566.5|1550.5|1565.75|1549.75|5
1642675280000|2022-01-20 10:41:20|1565.5|1549.5|1564.5|1548.5|1565.5|1549.5|1564.42|1548.42|13
1642675290000|2022-01-20 10:41:30|1565|1549|1565|1549|1565|1549|1565|1549|1
1642675300000|2022-01-20 10:41:40|1564.7|1548.7|1565|1549|1565.5|1549.5|1564.5|1548.5|8
1642675310000|2022-01-20 10:41:50|1565.5|1549.5|1565|1549|1565.5|1549.5|1564.5|1548.5|6
1642675320000|2022-01-20 10:42:00|1564.5|1548.5|1565|1549|1565.5|1549.5|1564.5|1548.5|7
1642675330000|2022-01-20 10:42:10|1564.82|1548.82|1564.82|1548.82|1564.82|1548.82|1564.2|1548.2|3
1642675340000|2022-01-20 10:42:20|1565|1549|1565|1549|1565.5|1549.5|1564.5|1548.5|6
1642675350000|2022-01-20 10:42:30|1564.8|1548.8|1564.5|1548.5|1565|1549|1564.5|1548.5|3
1642675360000|2022-01-20 10:42:40|1564.41|1548.41|1562.92|1546.92|1564.5|1548.5|1562.92|1546.92|9
1642675370000|2022-01-20 10:42:50|1563.42|1547.42|1562.5|1546.5|1563.42|1547.42|1562.5|1546.5|6
1642675390000|2022-01-20 10:43:10|1562|1546|1562|1546|1562|1546|1562|1546|1
1642675400000|2022-01-20 10:43:20|1561.92|1545.92|1561.92|1545.92|1561.92|1545.92|1561.92|1545.92|1
1642675420000|2022-01-20 10:43:40|1562|1546|1561|1545|1562|1546|1560.5|1544.5|7
1642675430000|2022-01-20 10:43:50|1560.9|1544.9|1560.1|1544.1|1560.9|1544.9|1560.1|1544.1|5
1642675440000|2022-01-20 10:44:00|1560|1544|1560|1544|1560|1544|1560|1544|1
1642675450000|2022-01-20 10:44:10|1560.19|1544.19|1560.06|1544.06|1560.2|1544.2|1559.75|1543.75|4
1642675460000|2022-01-20 10:44:20|1560|1544|1559.25|1543.25|1560|1544|1559.25|1543.25|3
1642675470000|2022-01-20 10:44:30|1559.34|1543.34|1559.54|1543.54|1559.54|1543.54|1559.34|1543.34|3
1642675480000|2022-01-20 10:44:40|1559.81|1543.81|1560.32|1544.32|1560.5|1544.5|1559.81|1543.81|7
1642675490000|2022-01-20 10:44:50|1560.24|1544.24|1560.3|1544.3|1560.3|1544.3|1560.24|1544.24|2
1642675500000|2022-01-20 10:45:00|1560.14|1544.14|1560.21|1544.21|1560.25|1544.25|1560.14|1544.14|3
1642675510000|2022-01-20 10:45:10|1560.14|1544.14|1560.04|1544.04|1560.18|1544.18|1560.04|1544.04|5
1642675520000|2022-01-20 10:45:20|1560.06|1544.06|1560.04|1544.04|1560.21|1544.21|1560.04|1544.04|4
1642675530000|2022-01-20 10:45:30|1559.64|1543.64|1561.78|1545.78|1561.88|1545.88|1559.64|1543.64|14
1642675540000|2022-01-20 10:45:40|1561.76|1545.76|1561.75|1545.75|1561.88|1545.88|1561.75|1545.75|3
1642675550000|2022-01-20 10:45:50|1562|1546|1561.5|1545.5|1562|1546|1561|1545|8
1642675560000|2022-01-20 10:46:00|1561.79|1545.79|1561.94|1545.94|1562.2|1546.2|1561.34|1545.34|10
1642675570000|2022-01-20 10:46:10|1561.54|1545.54|1561.5|1545.5|1561.94|1545.94|1561.5|1545.5|6
1642675580000|2022-01-20 10:46:20|1561.4|1545.4|1561.72|1545.72|1561.72|1545.72|1561.4|1545.4|5
1642675590000|2022-01-20 10:46:30|1562|1546|1562.1|1546.1|1562.1|1546.1|1561.33|1545.33|6
1642675600000|2022-01-20 10:46:40|1562.25|1546.25|1562.19|1546.19|1562.32|1546.32|1562.19|1546.19|3
1642675610000|2022-01-20 10:46:50|1561.69|1545.69|1562.3|1546.3|1562.3|1546.3|1561.69|1545.69|5
1642675620000|2022-01-20 10:47:00|1562.05|1546.05|1562.06|1546.06|1562.06|1546.06|1561.65|1545.65|8
1642675640000|2022-01-20 10:47:20|1562|1546|1561.43|1545.43|1562|1546|1561.43|1545.43|7
1642675650000|2022-01-20 10:47:30|1561.37|1545.37|1561.78|1545.78|1561.78|1545.78|1561.28|1545.28|6
1642675660000|2022-01-20 10:47:40|1561.63|1545.63|1561.28|1545.28|1561.87|1545.87|1561.28|1545.28|8
1642675670000|2022-01-20 10:47:50|1561.37|1545.37|1561.28|1545.28|1561.37|1545.37|1561.28|1545.28|2
1642675680000|2022-01-20 10:48:00|1561.11|1545.11|1560.78|1544.78|1561.28|1545.28|1560.3|1544.3|9
1642675690000|2022-01-20 10:48:10|1560.93|1544.93|1561.89|1545.89|1561.89|1545.89|1560.93|1544.93|5
1642675700000|2022-01-20 10:48:20|1561.52|1545.52|1561.39|1545.39|1561.52|1545.52|1561.39|1545.39|3
1642675710000|2022-01-20 10:48:30|1561.2|1545.2|1561.32|1545.32|1561.5|1545.5|1561.2|1545.2|4
1642675720000|2022-01-20 10:48:40|1561.28|1545.28|1561.5|1545.5|1561.5|1545.5|1561.28|1545.28|3
1642675730000|2022-01-20 10:48:50|1561.37|1545.37|1561.28|1545.28|1561.37|1545.37|1561.28|1545.28|2
1642675740000|2022-01-20 10:49:00|1560.78|1544.78|1560.78|1544.78|1560.78|1544.78|1560.78|1544.78|1
1642675760000|2022-01-20 10:49:20|1560.5|1544.5|1560.5|1544.5|1560.5|1544.5|1560.5|1544.5|1
1642675770000|2022-01-20 10:49:30|1560|1544|1559.5|1543.5|1560|1544|1559.5|1543.5|6
1642675790000|2022-01-20 10:49:50|1559.42|1543.42|1559.75|1543.75|1560|1544|1559.42|1543.42|5
1642675800000|2022-01-20 10:50:00|1559.79|1543.79|1560|1544|1560.29|1544.29|1559.79|1543.79|3
1642675810000|2022-01-20 10:50:10|1559.55|1543.55|1559.75|1543.75|1560|1544|1558.48|1542.48|12
1642675820000|2022-01-20 10:50:20|1559.97|1543.97|1559.99|1543.99|1560.32|1544.32|1559.7|1543.7|12
1642675830000|2022-01-20 10:50:30|1559.7|1543.7|1560|1544|1560|1544|1559.5|1543.5|9
1642675840000|2022-01-20 10:50:40|1559.5|1543.5|1559.5|1543.5|1560|1544|1559.5|1543.5|8
1642675850000|2022-01-20 10:50:50|1559.33|1543.33|1559.32|1543.32|1559.33|1543.33|1559.32|1543.32|2
1642675880000|2022-01-20 10:51:20|1559.45|1543.45|1559.6|1543.6|1559.6|1543.6|1559.39|1543.39|5
1642675890000|2022-01-20 10:51:30|1559.63|1543.63|1559.9|1543.9|1559.9|1543.9|1559.63|1543.63|3
1642675900000|2022-01-20 10:51:40|1559.5|1543.5|1559.63|1543.63|1559.63|1543.63|1559.33|1543.33|4
1642675920000|2022-01-20 10:52:00|1559.5|1543.5|1560.6|1544.6|1560.61|1544.61|1559.5|1543.5|9
1642675930000|2022-01-20 10:52:10|1560.77|1544.77|1560.97|1544.97|1560.97|1544.97|1560.77|1544.77|3
1642675940000|2022-01-20 10:52:20|1560.91|1544.91|1560.9|1544.9|1561|1545|1560.9|1544.9|3
1642675950000|2022-01-20 10:52:30|1560.5|1544.5|1560.18|1544.18|1560.75|1544.75|1560.18|1544.18|7
1642675960000|2022-01-20 10:52:40|1560.49|1544.49|1560.1|1544.1|1560.49|1544.49|1560|1544|9
1642675970000|2022-01-20 10:52:50|1559.9|1543.9|1560.36|1544.36|1560.5|1544.5|1559.66|1543.66|17
1642675980000|2022-01-20 10:53:00|1560.28|1544.28|1560.5|1544.5|1560.5|1544.5|1560.28|1544.28|4
1642675990000|2022-01-20 10:53:10|1560.75|1544.75|1561.26|1545.26|1561.27|1545.27|1560.75|1544.75|12
1642676000000|2022-01-20 10:53:20|1560.96|1544.96|1561.48|1545.48|1561.48|1545.48|1560.96|1544.96|4
1642676010000|2022-01-20 10:53:30|1561.5|1545.5|1563|1547|1563|1547|1561.5|1545.5|16
1642676020000|2022-01-20 10:53:40|1563.05|1547.05|1562.5|1546.5|1563.05|1547.05|1562.5|1546.5|3
1642676030000|2022-01-20 10:53:50|1562.24|1546.24|1562.45|1546.45|1562.45|1546.45|1562.24|1546.24|3
1642676040000|2022-01-20 10:54:00|1562.25|1546.25|1562.25|1546.25|1562.26|1546.26|1562.25|1546.25|5
1642676050000|2022-01-20 10:54:10|1562.46|1546.46|1563.07|1547.07|1563.16|1547.16|1562.46|1546.46|4
1642676060000|2022-01-20 10:54:20|1563.1|1547.1|1563.07|1547.07|1563.1|1547.1|1563.07|1547.07|2
1642676070000|2022-01-20 10:54:30|1563.37|1547.37|1563.5|1547.5|1563.76|1547.76|1563.37|1547.37|6
1642676080000|2022-01-20 10:54:40|1563.63|1547.63|1563.56|1547.56|1563.63|1547.63|1562.75|1546.75|12
1642676090000|2022-01-20 10:54:50|1563.44|1547.44|1563.75|1547.75|1563.84|1547.84|1563.44|1547.44|6
1642676100000|2022-01-20 10:55:00|1563.69|1547.69|1563.79|1547.79|1563.79|1547.79|1563.17|1547.17|5
1642676110000|2022-01-20 10:55:10|1564.04|1548.04|1564.33|1548.33|1564.33|1548.33|1564.04|1548.04|2
1642676120000|2022-01-20 10:55:20|1564.36|1548.36|1564.5|1548.5|1564.6|1548.6|1564.36|1548.36|4
1642676130000|2022-01-20 10:55:30|1564.6|1548.6|1566|1550|1566|1550|1564.5|1548.5|17
1642676140000|2022-01-20 10:55:40|1565.75|1549.75|1566|1550|1566|1550|1565.5|1549.5|4
1642676150000|2022-01-20 10:55:50|1565.88|1549.88|1565.88|1549.88|1565.88|1549.88|1565.88|1549.88|1
1642676160000|2022-01-20 10:56:00|1566|1550|1566|1550|1566|1550|1566|1550|1
1642676170000|2022-01-20 10:56:10|1566.4|1550.4|1566.45|1550.45|1566.45|1550.45|1566.28|1550.28|3
1642676180000|2022-01-20 10:56:20|1566.36|1550.36|1566.16|1550.16|1566.52|1550.52|1566.16|1550.16|5
1642676190000|2022-01-20 10:56:30|1566.14|1550.14|1566.5|1550.5|1566.5|1550.5|1566.14|1550.14|2
1642676200000|2022-01-20 10:56:40|1566|1550|1565.31|1549.31|1566|1550|1565.31|1549.31|5
1642676210000|2022-01-20 10:56:50|1565.11|1549.11|1565.11|1549.11|1565.11|1549.11|1565.11|1549.11|1
1642676220000|2022-01-20 10:57:00|1565.32|1549.32|1565.9|1549.9|1566|1550|1565.09|1549.09|6
1642676230000|2022-01-20 10:57:10|1565.82|1549.82|1565.9|1549.9|1566|1550|1565.82|1549.82|6
1642676240000|2022-01-20 10:57:20|1565.89|1549.89|1565.3|1549.3|1566|1550|1565.21|1549.21|5
1642676250000|2022-01-20 10:57:30|1565.31|1549.31|1565.5|1549.5|1565.5|1549.5|1565.31|1549.31|2
1642676260000|2022-01-20 10:57:40|1565.36|1549.36|1565.36|1549.36|1565.5|1549.5|1565.35|1549.35|7
1642676270000|2022-01-20 10:57:50|1565.5|1549.5|1565.5|1549.5|1565.55|1549.55|1565.5|1549.5|3
1642676280000|2022-01-20 10:58:00|1566|1550|1566|1550|1566|1550|1566|1550|1
1642676290000|2022-01-20 10:58:10|1565.5|1549.5|1565.5|1549.5|1565.5|1549.5|1565.5|1549.5|1
1642676300000|2022-01-20 10:58:20|1565.4|1549.4|1565.4|1549.4|1565.5|1549.5|1565.4|1549.4|3
1642676310000|2022-01-20 10:58:30|1565.5|1549.5|1565.12|1549.12|1565.5|1549.5|1565.12|1549.12|2
1642676320000|2022-01-20 10:58:40|1564.85|1548.85|1564.85|1548.85|1564.85|1548.85|1564.85|1548.85|1
1642676330000|2022-01-20 10:58:50|1565.2|1549.2|1565.11|1549.11|1565.21|1549.21|1565.11|1549.11|6
1642676340000|2022-01-20 10:59:00|1565.05|1549.05|1565.11|1549.11|1565.11|1549.11|1565.05|1549.05|2
1642676350000|2022-01-20 10:59:10|1565.23|1549.23|1565.05|1549.05|1565.23|1549.23|1565.05|1549.05|3
1642676360000|2022-01-20 10:59:20|1565.11|1549.11|1564.5|1548.5|1565.11|1549.11|1564.44|1548.44|9
1642676370000|2022-01-20 10:59:30|1564|1548|1563.92|1547.92|1564.1|1548.1|1563.5|1547.5|9
1642676380000|2022-01-20 10:59:40|1563.82|1547.82|1564.03|1548.03|1564.03|1548.03|1563.82|1547.82|4
1642676390000|2022-01-20 10:59:50|1563.72|1547.72|1563.8|1547.8|1563.92|1547.92|1563.6|1547.6|6
1642676400000|2022-01-20 11:00:00|1563.79|1547.79|1564.3|1548.3|1564.34|1548.34|1563.79|1547.79|7
1642676410000|2022-01-20 11:00:10|1564.2|1548.2|1564.28|1548.28|1564.5|1548.5|1564.2|1548.2|6
1642676420000|2022-01-20 11:00:20|1564.4|1548.4|1564.32|1548.32|1564.4|1548.4|1564.32|1548.32|2
1642676430000|2022-01-20 11:00:30|1564.1|1548.1|1564.87|1548.87|1564.87|1548.87|1564.1|1548.1|6
1642676440000|2022-01-20 11:00:40|1564.55|1548.55|1564.55|1548.55|1564.55|1548.55|1564.55|1548.55|1
1642676450000|2022-01-20 11:00:50|1564.87|1548.87|1564.87|1548.87|1564.87|1548.87|1564.87|1548.87|1
1642676460000|2022-01-20 11:01:00|1565.01|1549.01|1565.5|1549.5|1565.5|1549.5|1565.01|1549.01|8
1642676480000|2022-01-20 11:01:20|1565.88|1549.88|1566|1550|1566.17|1550.17|1565.88|1549.88|4
1642676500000|2022-01-20 11:01:40|1565.94|1549.94|1566|1550|1566|1550|1565.94|1549.94|2
1642676510000|2022-01-20 11:01:50|1565.44|1549.44|1565.94|1549.94|1566|1550|1565.37|1549.37|7
1642676520000|2022-01-20 11:02:00|1565.87|1549.87|1565.43|1549.43|1566|1550|1565.43|1549.43|9
1642676530000|2022-01-20 11:02:10|1565.37|1549.37|1565.37|1549.37|1565.37|1549.37|1565.26|1549.26|3
1642676540000|2022-01-20 11:02:20|1565.42|1549.42|1564.79|1548.79|1565.42|1549.42|1564.48|1548.48|7
1642676550000|2022-01-20 11:02:30|1564.5|1548.5|1564.5|1548.5|1564.5|1548.5|1564.5|1548.5|1
1642676560000|2022-01-20 11:02:40|1564.22|1548.22|1564.06|1548.06|1564.23|1548.23|1564.06|1548.06|3
1642676570000|2022-01-20 11:02:50|1564.04|1548.04|1564.63|1548.63|1564.84|1548.84|1564.04|1548.04|6
1642676580000|2022-01-20 11:03:00|1564.64|1548.64|1564.87|1548.87|1564.87|1548.87|1564.14|1548.14|14
1642676590000|2022-01-20 11:03:10|1564.54|1548.54|1564.83|1548.83|1565.04|1549.04|1564.54|1548.54|7
1642676600000|2022-01-20 11:03:20|1565.4|1549.4|1565.4|1549.4|1565.4|1549.4|1565.34|1549.34|3
1642676610000|2022-01-20 11:03:30|1565|1549|1565|1549|1565|1549|1565|1549|1
1642676620000|2022-01-20 11:03:40|1564.93|1548.93|1565|1549|1565.33|1549.33|1564.93|1548.93|5
1642676640000|2022-01-20 11:04:00|1565.2|1549.2|1565.13|1549.13|1565.2|1549.2|1565.12|1549.12|3
1642676650000|2022-01-20 11:04:10|1565.39|1549.39|1565.33|1549.33|1565.5|1549.5|1565.25|1549.25|4
1642676670000|2022-01-20 11:04:30|1565.41|1549.41|1565.5|1549.5|1565.5|1549.5|1565.41|1549.41|4
1642676690000|2022-01-20 11:04:50|1565.11|1549.11|1565.25|1549.25|1565.5|1549.5|1565.11|1549.11|4
1642676700000|2022-01-20 11:05:00|1565.19|1549.19|1565.5|1549.5|1565.66|1549.66|1565.19|1549.19|6
1642676720000|2022-01-20 11:05:20|1565.35|1549.35|1565.5|1549.5|1565.86|1549.86|1565.15|1549.15|13
1642676730000|2022-01-20 11:05:30|1565.72|1549.72|1565.35|1549.35|1566.15|1550.15|1565.35|1549.35|8
1642676740000|2022-01-20 11:05:40|1565.42|1549.42|1565.06|1549.06|1565.9|1549.9|1565.06|1549.06|8
1642676750000|2022-01-20 11:05:50|1565.14|1549.14|1565|1549|1565.14|1549.14|1565|1549|4
1642676760000|2022-01-20 11:06:00|1564.92|1548.92|1564|1548|1565.13|1549.13|1564|1548|5
1642676770000|2022-01-20 11:06:10|1564.5|1548.5|1563.9|1547.9|1564.5|1548.5|1563.9|1547.9|3
1642676780000|2022-01-20 11:06:20|1563.79|1547.79|1563|1547|1563.79|1547.79|1563|1547|6
1642676800000|2022-01-20 11:06:40|1563.22|1547.22|1564.43|1548.43|1564.43|1548.43|1563.22|1547.22|11
1642676810000|2022-01-20 11:06:50|1564.5|1548.5|1564.5|1548.5|1564.5|1548.5|1564.21|1548.21|6
1642676820000|2022-01-20 11:07:00|1564.72|1548.72|1565.89|1549.89|1565.89|1549.89|1564.72|1548.72|9
1642676830000|2022-01-20 11:07:10|1566|1550|1566|1550|1566|1550|1565.94|1549.94|3
1642676850000|2022-01-20 11:07:30|1565.93|1549.93|1565.93|1549.93|1565.93|1549.93|1565.93|1549.93|1
1642676860000|2022-01-20 11:07:40|1566|1550|1566.63|1550.63|1566.63|1550.63|1565.69|1549.69|12
1642676870000|2022-01-20 11:07:50|1566.85|1550.85|1565.91|1549.91|1566.85|1550.85|1565.9|1549.9|7
1642676880000|2022-01-20 11:08:00|1566|1550|1566|1550|1566|1550|1565.9|1549.9|7
1642676890000|2022-01-20 11:08:10|1565.9|1549.9|1566.59|1550.59|1566.59|1550.59|1565.9|1549.9|6
1642676900000|2022-01-20 11:08:20|1566.39|1550.39|1566.65|1550.65|1566.65|1550.65|1566.39|1550.39|2
1642676910000|2022-01-20 11:08:30|1567.3|1551.3|1567.3|1551.3|1567.3|1551.3|1567.3|1551.3|1
1642676920000|2022-01-20 11:08:40|1566.85|1550.85|1566.5|1550.5|1566.85|1550.85|1566.5|1550.5|3
1642676930000|2022-01-20 11:08:50|1566.44|1550.44|1566.13|1550.13|1566.44|1550.44|1566.06|1550.06|3
1642676940000|2022-01-20 11:09:00|1566.06|1550.06|1566.12|1550.12|1566.12|1550.12|1565.94|1549.94|4
1642676950000|2022-01-20 11:09:10|1566.05|1550.05|1566.21|1550.21|1566.21|1550.21|1566.05|1550.05|6
1642676960000|2022-01-20 11:09:20|1566.2|1550.2|1566.65|1550.65|1566.65|1550.65|1566.2|1550.2|4
1642676970000|2022-01-20 11:09:30|1566.5|1550.5|1566.5|1550.5|1566.85|1550.85|1566.5|1550.5|4
1642676980000|2022-01-20 11:09:40|1566.65|1550.65|1566.65|1550.65|1566.65|1550.65|1566.65|1550.65|1
1642676990000|2022-01-20 11:09:50|1566.5|1550.5|1566.65|1550.65|1566.65|1550.65|1566.5|1550.5|2
1642677000000|2022-01-20 11:10:00|1566.85|1550.85|1566.85|1550.85|1566.85|1550.85|1566.85|1550.85|1
1642677010000|2022-01-20 11:10:10|1566.39|1550.39|1566.2|1550.2|1566.39|1550.39|1566.2|1550.2|2
1642677020000|2022-01-20 11:10:20|1566.39|1550.39|1566.39|1550.39|1566.39|1550.39|1566.2|1550.2|5
1642677030000|2022-01-20 11:10:30|1566.2|1550.2|1566.13|1550.13|1566.5|1550.5|1565.86|1549.86|8
1642677040000|2022-01-20 11:10:40|1566.06|1550.06|1566.13|1550.13|1566.13|1550.13|1566.05|1550.05|3
1642677060000|2022-01-20 11:11:00|1565.73|1549.73|1566.74|1550.74|1566.74|1550.74|1565.73|1549.73|5
1642677070000|2022-01-20 11:11:10|1566.93|1550.93|1566.96|1550.96|1566.96|1550.96|1566.93|1550.93|2
1642677080000|2022-01-20 11:11:20|1566.95|1550.95|1566.6|1550.6|1566.95|1550.95|1566.6|1550.6|2
1642677090000|2022-01-20 11:11:30|1566.75|1550.75|1566.5|1550.5|1566.75|1550.75|1566.3|1550.3|5
1642677100000|2022-01-20 11:11:40|1566.13|1550.13|1566.13|1550.13|1566.13|1550.13|1566.13|1550.13|1
1642677110000|2022-01-20 11:11:50|1565.85|1549.85|1566.6|1550.6|1566.76|1550.76|1565.85|1549.85|8
1642677120000|2022-01-20 11:12:00|1566.5|1550.5|1566.65|1550.65|1567|1551|1566.48|1550.48|4
1642677140000|2022-01-20 11:12:20|1566.5|1550.5|1566.65|1550.65|1566.85|1550.85|1566.5|1550.5|6
1642677150000|2022-01-20 11:12:30|1566.5|1550.5|1566.46|1550.46|1566.5|1550.5|1566.46|1550.46|2
1642677160000|2022-01-20 11:12:40|1565.83|1549.83|1565.83|1549.83|1565.83|1549.83|1565.83|1549.83|1
1642677170000|2022-01-20 11:12:50|1565.96|1549.96|1566.36|1550.36|1566.36|1550.36|1565.96|1549.96|2
1642677180000|2022-01-20 11:13:00|1565.96|1549.96|1565.96|1549.96|1565.96|1549.96|1565.96|1549.96|1
1642677190000|2022-01-20 11:13:10|1566.36|1550.36|1565.65|1549.65|1566.36|1550.36|1565.65|1549.65|5
1642677200000|2022-01-20 11:13:20|1566.05|1550.05|1566.15|1550.15|1566.15|1550.15|1565.64|1549.64|7
1642677210000|2022-01-20 11:13:30|1566.14|1550.14|1565.65|1549.65|1566.15|1550.15|1565.65|1549.65|3
1642677220000|2022-01-20 11:13:40|1565.95|1549.95|1566.23|1550.23|1566.35|1550.35|1565.95|1549.95|5
1642677230000|2022-01-20 11:13:50|1565.85|1549.85|1566.16|1550.16|1566.32|1550.32|1565.85|1549.85|4
1642677250000|2022-01-20 11:14:10|1565.95|1549.95|1565.95|1549.95|1566.2|1550.2|1565.95|1549.95|3
1642677260000|2022-01-20 11:14:20|1565.75|1549.75|1565.5|1549.5|1565.75|1549.75|1565.5|1549.5|2
1642677270000|2022-01-20 11:14:30|1565.59|1549.59|1565.36|1549.36|1565.59|1549.59|1565.36|1549.36|3
1642677280000|2022-01-20 11:14:40|1565.5|1549.5|1565.54|1549.54|1565.54|1549.54|1565.5|1549.5|3
1642677290000|2022-01-20 11:14:50|1565.53|1549.53|1565.9|1549.9|1566.15|1550.15|1565.36|1549.36|6
1642677300000|2022-01-20 11:15:00|1565.95|1549.95|1566.75|1550.75|1566.75|1550.75|1565.95|1549.95|8
1642677310000|2022-01-20 11:15:10|1566.92|1550.92|1566.7|1550.7|1566.92|1550.92|1566.5|1550.5|8
1642677320000|2022-01-20 11:15:20|1566.61|1550.61|1567.12|1551.12|1567.25|1551.25|1566.61|1550.61|6
1642677330000|2022-01-20 11:15:30|1567.5|1551.5|1567.45|1551.45|1567.5|1551.5|1567.35|1551.35|5
1642677340000|2022-01-20 11:15:40|1567.63|1551.63|1568.15|1552.15|1568.15|1552.15|1567.5|1551.5|8
1642677360000|2022-01-20 11:16:00|1568.23|1552.23|1568.43|1552.43|1568.43|1552.43|1568.23|1552.23|3
1642677370000|2022-01-20 11:16:10|1568.53|1552.53|1569.46|1553.46|1569.46|1553.46|1568.53|1552.53|6
1642677380000|2022-01-20 11:16:20|1569.73|1553.73|1569.73|1553.73|1569.73|1553.73|1569.73|1553.73|1
1642677390000|2022-01-20 11:16:30|1569.74|1553.74|1569.95|1553.95|1569.95|1553.95|1569.73|1553.73|5
1642677410000|2022-01-20 11:16:50|1569.73|1553.73|1569.78|1553.78|1569.78|1553.78|1569.73|1553.73|2
1642677420000|2022-01-20 11:17:00|1569.73|1553.73|1569.5|1553.5|1569.73|1553.73|1569.5|1553.5|2
1642677440000|2022-01-20 11:17:20|1570|1554|1569.92|1553.92|1570|1554|1569.92|1553.92|2
1642677450000|2022-01-20 11:17:30|1569.9|1553.9|1570|1554|1570|1554|1569.9|1553.9|2
1642677480000|2022-01-20 11:18:00|1570.5|1554.5|1570.81|1554.81|1570.81|1554.81|1570.5|1554.5|2
1642677490000|2022-01-20 11:18:10|1570.6|1554.6|1570.4|1554.4|1570.6|1554.6|1570.4|1554.4|3
1642677500000|2022-01-20 11:18:20|1570.5|1554.5|1570.52|1554.52|1570.54|1554.54|1570.4|1554.4|6
1642677520000|2022-01-20 11:18:40|1570.5|1554.5|1570.44|1554.44|1570.5|1554.5|1570.44|1554.44|2
1642677530000|2022-01-20 11:18:50|1570.35|1554.35|1568.91|1552.91|1570.35|1554.35|1568.91|1552.91|11
1642677540000|2022-01-20 11:19:00|1568.9|1552.9|1568.91|1552.91|1569.16|1553.16|1568.9|1552.9|4
1642677550000|2022-01-20 11:19:10|1569|1553|1568.55|1552.55|1569.32|1553.32|1568.55|1552.55|12
1642677560000|2022-01-20 11:19:20|1568.5|1552.5|1568.5|1552.5|1568.75|1552.75|1568.5|1552.5|3
1642677580000|2022-01-20 11:19:40|1568.4|1552.4|1568.4|1552.4|1568.4|1552.4|1568.4|1552.4|1
1642677600000|2022-01-20 11:20:00|1568.2|1552.2|1568.52|1552.52|1568.67|1552.67|1568.2|1552.2|7
1642677610000|2022-01-20 11:20:10|1568.51|1552.51|1568.51|1552.51|1568.51|1552.51|1568.32|1552.32|3
1642677620000|2022-01-20 11:20:20|1568|1552|1568.16|1552.16|1568.16|1552.16|1568|1552|6
1642677630000|2022-01-20 11:20:30|1568|1552|1568|1552|1568.16|1552.16|1568|1552|8
1642677640000|2022-01-20 11:20:40|1568.08|1552.08|1567.6|1551.6|1568.08|1552.08|1567.6|1551.6|3
1642677650000|2022-01-20 11:20:50|1567.53|1551.53|1567.52|1551.52|1567.53|1551.53|1567.45|1551.45|9
1642677660000|2022-01-20 11:21:00|1567.45|1551.45|1567.65|1551.65|1567.73|1551.73|1567.45|1551.45|7
1642677670000|2022-01-20 11:21:10|1567.73|1551.73|1567.5|1551.5|1567.73|1551.73|1567.45|1551.45|7
1642677700000|2022-01-20 11:21:40|1567.38|1551.38|1566.6|1550.6|1567.45|1551.45|1566.6|1550.6|3
1642677710000|2022-01-20 11:21:50|1566.75|1550.75|1566.58|1550.58|1566.75|1550.75|1566.58|1550.58|6
1642677720000|2022-01-20 11:22:00|1566.65|1550.65|1566.57|1550.57|1566.7|1550.7|1566.56|1550.56|8
1642677730000|2022-01-20 11:22:10|1566.65|1550.65|1566.6|1550.6|1566.65|1550.65|1566.6|1550.6|3
1642677740000|2022-01-20 11:22:20|1566.66|1550.66|1566.6|1550.6|1566.66|1550.66|1566.6|1550.6|2
1642677760000|2022-01-20 11:22:40|1566.74|1550.74|1566.5|1550.5|1566.74|1550.74|1566.35|1550.35|4
1642677770000|2022-01-20 11:22:50|1566.15|1550.15|1566.02|1550.02|1566.15|1550.15|1566.02|1550.02|2
1642677780000|2022-01-20 11:23:00|1566.15|1550.15|1566.5|1550.5|1566.5|1550.5|1566.15|1550.15|2
1642677800000|2022-01-20 11:23:20|1566.4|1550.4|1567.48|1551.48|1567.5|1551.5|1566.4|1550.4|5
1642677810000|2022-01-20 11:23:30|1567.86|1551.86|1567.75|1551.75|1568.25|1552.25|1567.5|1551.5|6
1642677820000|2022-01-20 11:23:40|1567.5|1551.5|1568.13|1552.13|1568.13|1552.13|1567.5|1551.5|6
1642677830000|2022-01-20 11:23:50|1567.88|1551.88|1567.5|1551.5|1567.88|1551.88|1567.5|1551.5|4
1642677840000|2022-01-20 11:24:00|1567.53|1551.53|1567.5|1551.5|1567.53|1551.53|1567.5|1551.5|2
1642677850000|2022-01-20 11:24:10|1567.3|1551.3|1567.17|1551.17|1567.3|1551.3|1567.17|1551.17|2
1642677860000|2022-01-20 11:24:20|1567.08|1551.08|1567.17|1551.17|1567.17|1551.17|1567.08|1551.08|2
1642677870000|2022-01-20 11:24:30|1567.5|1551.5|1567.5|1551.5|1567.5|1551.5|1567.5|1551.5|1
1642677880000|2022-01-20 11:24:40|1567.88|1551.88|1568.35|1552.35|1568.35|1552.35|1567.88|1551.88|2
1642677900000|2022-01-20 11:25:00|1568.23|1552.23|1567.85|1551.85|1568.35|1552.35|1567.85|1551.85|3
1642677910000|2022-01-20 11:25:10|1568.19|1552.19|1568|1552|1568.19|1552.19|1568|1552|2
1642677920000|2022-01-20 11:25:20|1567.85|1551.85|1567.85|1551.85|1567.85|1551.85|1567.85|1551.85|1
1642677940000|2022-01-20 11:25:40|1568.1|1552.1|1567.95|1551.95|1568.29|1552.29|1567.95|1551.95|5
1642677950000|2022-01-20 11:25:50|1568.2|1552.2|1568.2|1552.2|1568.2|1552.2|1568.2|1552.2|1
1642677960000|2022-01-20 11:26:00|1567.95|1551.95|1568.2|1552.2|1568.2|1552.2|1567.95|1551.95|2
1642677970000|2022-01-20 11:26:10|1568.15|1552.15|1568.1|1552.1|1568.24|1552.24|1567.84|1551.84|5
1642677980000|2022-01-20 11:26:20|1568.04|1552.04|1567.88|1551.88|1568.04|1552.04|1567.88|1551.88|2
1642678000000|2022-01-20 11:26:40|1567.68|1551.68|1567.68|1551.68|1567.68|1551.68|1567.68|1551.68|1
1642678020000|2022-01-20 11:27:00|1567.5|1551.5|1567.5|1551.5|1567.5|1551.5|1567.5|1551.5|1
1642678030000|2022-01-20 11:27:10|1567.51|1551.51|1567.51|1551.51|1567.51|1551.51|1567.51|1551.51|1
1642678060000|2022-01-20 11:27:40|1567.5|1551.5|1567.5|1551.5|1567.5|1551.5|1567.5|1551.5|1
1642678070000|2022-01-20 11:27:50|1567.6|1551.6|1567.6|1551.6|1567.6|1551.6|1567.6|1551.6|1
1642678080000|2022-01-20 11:28:00|1567.72|1551.72|1567.79|1551.79|1567.79|1551.79|1567.7|1551.7|6
1642678090000|2022-01-20 11:28:10|1567.8|1551.8|1567.9|1551.9|1568.05|1552.05|1567.8|1551.8|4
1642678100000|2022-01-20 11:28:20|1567.66|1551.66|1567.7|1551.7|1567.7|1551.7|1567.66|1551.66|2
1642678110000|2022-01-20 11:28:30|1567.83|1551.83|1567.85|1551.85|1567.85|1551.85|1567.8|1551.8|3
1642678120000|2022-01-20 11:28:40|1567.55|1551.55|1567.64|1551.64|1567.64|1551.64|1567.55|1551.55|2
1642678130000|2022-01-20 11:28:50|1567.49|1551.49|1567.5|1551.5|1567.5|1551.5|1567.1|1551.1|7
1642678140000|2022-01-20 11:29:00|1567.05|1551.05|1566.55|1550.55|1567.05|1551.05|1566.55|1550.55|2
1642678150000|2022-01-20 11:29:10|1566.48|1550.48|1566.45|1550.45|1566.49|1550.49|1566.45|1550.45|3
1642678160000|2022-01-20 11:29:20|1566.62|1550.62|1566.5|1550.5|1567|1551|1566.5|1550.5|3
1642678170000|2022-01-20 11:29:30|1566.7|1550.7|1566.47|1550.47|1566.7|1550.7|1566.47|1550.47|3
1642678180000|2022-01-20 11:29:40|1566.5|1550.5|1566.5|1550.5|1566.64|1550.64|1566.47|1550.47|6
1642678190000|2022-01-20 11:29:50|1566.75|1550.75|1566.5|1550.5|1566.75|1550.75|1566.5|1550.5|3
1642678200000|2022-01-20 11:30:00|1566.55|1550.55|1566.7|1550.7|1566.7|1550.7|1566.55|1550.55|3
1642678210000|2022-01-20 11:30:10|1566.18|1550.18|1565.87|1549.87|1566.22|1550.22|1565.87|1549.87|6
1642678220000|2022-01-20 11:30:20|1565.63|1549.63|1565.75|1549.75|1565.87|1549.87|1565.63|1549.63|3
1642678230000|2022-01-20 11:30:30|1565.68|1549.68|1565.68|1549.68|1565.68|1549.68|1565.63|1549.63|5
1642678240000|2022-01-20 11:30:40|1565.6|1549.6|1565.65|1549.65|1565.69|1549.69|1565.6|1549.6|5
1642678250000|2022-01-20 11:30:50|1565.67|1549.67|1565.92|1549.92|1565.92|1549.92|1565.67|1549.67|3
1642678260000|2022-01-20 11:31:00|1565.72|1549.72|1566.63|1550.63|1566.75|1550.75|1565.72|1549.72|5
1642678270000|2022-01-20 11:31:10|1566.7|1550.7|1566.5|1550.5|1566.7|1550.7|1566.5|1550.5|2
1642678280000|2022-01-20 11:31:20|1566.68|1550.68|1566.85|1550.85|1566.85|1550.85|1566.68|1550.68|2
1642678290000|2022-01-20 11:31:30|1566.93|1550.93|1566.93|1550.93|1566.93|1550.93|1566.93|1550.93|1
1642678300000|2022-01-20 11:31:40|1566.9|1550.9|1566.9|1550.9|1566.9|1550.9|1566.9|1550.9|1
1642678310000|2022-01-20 11:31:50|1566.5|1550.5|1566.5|1550.5|1566.5|1550.5|1566.5|1550.5|1
1642678340000|2022-01-20 11:32:20|1566.46|1550.46|1566.25|1550.25|1566.46|1550.46|1566.25|1550.25|2
1642678350000|2022-01-20 11:32:30|1565.88|1549.88|1565.88|1549.88|1565.88|1549.88|1565.88|1549.88|1
1642678370000|2022-01-20 11:32:50|1565.89|1549.89|1566.5|1550.5|1566.65|1550.65|1565.89|1549.89|7
1642678390000|2022-01-20 11:33:10|1566.47|1550.47|1566.5|1550.5|1566.58|1550.58|1566.47|1550.47|4
1642678400000|2022-01-20 11:33:20|1566.8|1550.8|1567.82|1551.82|1567.82|1551.82|1566.5|1550.5|8
1642678410000|2022-01-20 11:33:30|1567.63|1551.63|1567.82|1551.82|1567.82|1551.82|1567.63|1551.63|2
1642678420000|2022-01-20 11:33:40|1567.63|1551.63|1567.45|1551.45|1567.63|1551.63|1567.45|1551.45|5
1642678430000|2022-01-20 11:33:50|1567|1551|1566.5|1550.5|1567|1551|1566.5|1550.5|2
1642678470000|2022-01-20 11:34:30|1566.61|1550.61|1566.61|1550.61|1566.61|1550.61|1566.5|1550.5|3
1642678480000|2022-01-20 11:34:40|1566.5|1550.5|1566.61|1550.61|1566.61|1550.61|1566.5|1550.5|2
1642678490000|2022-01-20 11:34:50|1566.5|1550.5|1566.61|1550.61|1566.74|1550.74|1566.5|1550.5|5
1642678510000|2022-01-20 11:35:10|1566.74|1550.74|1566.5|1550.5|1566.74|1550.74|1566.5|1550.5|2
1642678520000|2022-01-20 11:35:20|1566.62|1550.62|1566.62|1550.62|1566.62|1550.62|1566.62|1550.62|1
1642678530000|2022-01-20 11:35:30|1566.5|1550.5|1566.5|1550.5|1566.5|1550.5|1566.34|1550.34|3
1642678540000|2022-01-20 11:35:40|1566.18|1550.18|1566.18|1550.18|1566.18|1550.18|1566.18|1550.18|1
1642678550000|2022-01-20 11:35:50|1565.68|1549.68|1565.68|1549.68|1565.68|1549.68|1565.68|1549.68|1
1642678560000|2022-01-20 11:36:00|1565.55|1549.55|1565.55|1549.55|1565.55|1549.55|1565.55|1549.55|1
1642678580000|2022-01-20 11:36:20|1565.5|1549.5|1565.5|1549.5|1565.5|1549.5|1565.5|1549.5|1
1642678590000|2022-01-20 11:36:30|1565.29|1549.29|1564.75|1548.75|1565.29|1549.29|1564.5|1548.5|7
1642678600000|2022-01-20 11:36:40|1565.12|1549.12|1564.5|1548.5|1565.12|1549.12|1564.5|1548.5|9
1642678610000|2022-01-20 11:36:50|1564.33|1548.33|1564.5|1548.5|1564.5|1548.5|1564.33|1548.33|9
1642678620000|2022-01-20 11:37:00|1564.25|1548.25|1564.25|1548.25|1564.25|1548.25|1564.25|1548.25|1
1642678630000|2022-01-20 11:37:10|1564.5|1548.5|1564.5|1548.5|1564.5|1548.5|1564.5|1548.5|1
1642678640000|2022-01-20 11:37:20|1563.97|1547.97|1563.91|1547.91|1564.19|1548.19|1563.91|1547.91|5
1642678650000|2022-01-20 11:37:30|1564.14|1548.14|1563.81|1547.81|1564.14|1548.14|1563.81|1547.81|2
1642678660000|2022-01-20 11:37:40|1563.69|1547.69|1563.5|1547.5|1563.69|1547.69|1563.5|1547.5|4
1642678670000|2022-01-20 11:37:50|1563.53|1547.53|1563.5|1547.5|1563.53|1547.53|1563.5|1547.5|2
1642678680000|2022-01-20 11:38:00|1563.58|1547.58|1563.5|1547.5|1563.69|1547.69|1563.5|1547.5|5
1642678690000|2022-01-20 11:38:10|1563.58|1547.58|1563.95|1547.95|1563.95|1547.95|1563.43|1547.43|4
1642678700000|2022-01-20 11:38:20|1563.5|1547.5|1563.5|1547.5|1563.5|1547.5|1563.5|1547.5|1
1642678740000|2022-01-20 11:39:00|1563.9|1547.9|1563.9|1547.9|1563.9|1547.9|1563.9|1547.9|1
1642678760000|2022-01-20 11:39:20|1563.85|1547.85|1563.85|1547.85|1563.85|1547.85|1563.85|1547.85|1
1642678770000|2022-01-20 11:39:30|1563.71|1547.71|1563.75|1547.75|1563.75|1547.75|1563.71|1547.71|2
1642678800000|2022-01-20 11:40:00|1563.95|1547.95|1565.34|1549.34|1565.5|1549.5|1563.95|1547.95|9
1642678810000|2022-01-20 11:40:10|1565.5|1549.5|1565.5|1549.5|1565.5|1549.5|1565.5|1549.5|1
1642678820000|2022-01-20 11:40:20|1565.55|1549.55|1565.5|1549.5|1565.55|1549.55|1565.5|1549.5|2
1642678840000|2022-01-20 11:40:40|1565.27|1549.27|1565.25|1549.25|1565.35|1549.35|1565.21|1549.21|8
1642678850000|2022-01-20 11:40:50|1565.21|1549.21|1565.21|1549.21|1565.21|1549.21|1565.21|1549.21|1
1642678860000|2022-01-20 11:41:00|1565.5|1549.5|1565.5|1549.5|1565.5|1549.5|1565.5|1549.5|1
1642678920000|2022-01-20 11:42:00|1565.45|1549.45|1565.45|1549.45|1565.5|1549.5|1565.45|1549.45|3
1642678930000|2022-01-20 11:42:10|1565.38|1549.38|1565.38|1549.38|1565.38|1549.38|1565.38|1549.38|1
1642678940000|2022-01-20 11:42:20|1565.35|1549.35|1565.35|1549.35|1565.35|1549.35|1565.35|1549.35|1
1642678950000|2022-01-20 11:42:30|1565.13|1549.13|1565.47|1549.47|1565.47|1549.47|1565.13|1549.13|2
1642678970000|2022-01-20 11:42:50|1565.1|1549.1|1565.1|1549.1|1565.1|1549.1|1565.1|1549.1|1
1642678980000|2022-01-20 11:43:00|1565.39|1549.39|1565.1|1549.1|1565.39|1549.39|1565.1|1549.1|2
1642678990000|2022-01-20 11:43:10|1565.2|1549.2|1565.5|1549.5|1565.5|1549.5|1565.19|1549.19|3
1642679000000|2022-01-20 11:43:20|1565.8|1549.8|1566.5|1550.5|1566.5|1550.5|1565.8|1549.8|3
1642679020000|2022-01-20 11:43:40|1566.65|1550.65|1566.65|1550.65|1566.65|1550.65|1566.65|1550.65|1
1642679050000|2022-01-20 11:44:10|1567.15|1551.15|1566.9|1550.9|1567.26|1551.26|1566.9|1550.9|3
1642679060000|2022-01-20 11:44:20|1566.65|1550.65|1566.65|1550.65|1566.65|1550.65|1566.65|1550.65|1
1642679070000|2022-01-20 11:44:30|1566.75|1550.75|1566.9|1550.9|1566.9|1550.9|1566.75|1550.75|2
1642679090000|2022-01-20 11:44:50|1566.5|1550.5|1566.5|1550.5|1566.5|1550.5|1566.5|1550.5|1
1642679100000|2022-01-20 11:45:00|1566|1550|1565.5|1549.5|1566|1550|1565.5|1549.5|2
1642679110000|2022-01-20 11:45:10|1565.72|1549.72|1565.72|1549.72|1565.72|1549.72|1565.72|1549.72|1
1642679120000|2022-01-20 11:45:20|1566.15|1550.15|1565.5|1549.5|1566.15|1550.15|1565.5|1549.5|2
1642679130000|2022-01-20 11:45:30|1565|1549|1564.5|1548.5|1565|1549|1564.5|1548.5|2
1642679160000|2022-01-20 11:46:00|1564.25|1548.25|1564|1548|1564.5|1548.5|1564|1548|4
1642679180000|2022-01-20 11:46:20|1563.99|1547.99|1564|1548|1564|1548|1563.99|1547.99|2
1642679190000|2022-01-20 11:46:30|1563.5|1547.5|1563.5|1547.5|1563.5|1547.5|1563.5|1547.5|1
1642679220000|2022-01-20 11:47:00|1563.7|1547.7|1564.33|1548.33|1564.36|1548.36|1563.7|1547.7|8
1642679230000|2022-01-20 11:47:10|1564.41|1548.41|1564.59|1548.59|1564.79|1548.79|1564.33|1548.33|9
1642679240000|2022-01-20 11:47:20|1564.79|1548.79|1564.19|1548.19|1564.79|1548.79|1564.19|1548.19|11
1642679250000|2022-01-20 11:47:30|1564.68|1548.68|1564.93|1548.93|1564.93|1548.93|1564.68|1548.68|2
1642679260000|2022-01-20 11:47:40|1564.72|1548.72|1564.93|1548.93|1564.93|1548.93|1564.72|1548.72|2
1642679270000|2022-01-20 11:47:50|1564.68|1548.68|1564.93|1548.93|1564.93|1548.93|1564.68|1548.68|2
1642679280000|2022-01-20 11:48:00|1564.86|1548.86|1564.6|1548.6|1565.06|1549.06|1564.6|1548.6|4
1642679310000|2022-01-20 11:48:30|1564.71|1548.71|1564.71|1548.71|1564.71|1548.71|1564.71|1548.71|1
1642679320000|2022-01-20 11:48:40|1565.05|1549.05|1565.64|1549.64|1565.77|1549.77|1565.05|1549.05|5
1642679330000|2022-01-20 11:48:50|1565.5|1549.5|1565.5|1549.5|1565.5|1549.5|1565.5|1549.5|1
1642679340000|2022-01-20 11:49:00|1565.05|1549.05|1565.05|1549.05|1565.05|1549.05|1565.05|1549.05|1
1642679350000|2022-01-20 11:49:10|1564.7|1548.7|1564.7|1548.7|1564.7|1548.7|1564.7|1548.7|1
1642679360000|2022-01-20 11:49:20|1564.6|1548.6|1564.6|1548.6|1564.6|1548.6|1564.6|1548.6|1
1642679370000|2022-01-20 11:49:30|1564.94|1548.94|1565.33|1549.33|1565.49|1549.49|1564.94|1548.94|8
1642679380000|2022-01-20 11:49:40|1565.6|1549.6|1565.96|1549.96|1566.07|1550.07|1565.6|1549.6|5
1642679390000|2022-01-20 11:49:50|1565.8|1549.8|1566|1550|1566|1550|1565.8|1549.8|3
1642679400000|2022-01-20 11:50:00|1565.55|1549.55|1566.45|1550.45|1566.5|1550.5|1565.55|1549.55|4
1642679410000|2022-01-20 11:50:10|1566.5|1550.5|1566.5|1550.5|1566.5|1550.5|1566.2|1550.2|8
1642679420000|2022-01-20 11:50:20|1566.95|1550.95|1566.95|1550.95|1566.95|1550.95|1566.95|1550.95|1
1642679440000|2022-01-20 11:50:40|1567|1551|1567|1551|1567|1551|1567|1551|1
1642679450000|2022-01-20 11:50:50|1567.45|1551.45|1567.16|1551.16|1567.47|1551.47|1567.16|1551.16|4
1642679460000|2022-01-20 11:51:00|1567.5|1551.5|1567.5|1551.5|1567.5|1551.5|1567.5|1551.5|1
1642679470000|2022-01-20 11:51:10|1567.66|1551.66|1567.5|1551.5|1567.66|1551.66|1567.5|1551.5|2
1642679480000|2022-01-20 11:51:20|1567.95|1551.95|1567.95|1551.95|1567.95|1551.95|1567.95|1551.95|1
1642679500000|2022-01-20 11:51:40|1567.8|1551.8|1567.8|1551.8|1567.8|1551.8|1567.8|1551.8|1
1642679520000|2022-01-20 11:52:00|1568.1|1552.1|1568.1|1552.1|1568.1|1552.1|1568.1|1552.1|1
1642679530000|2022-01-20 11:52:10|1568.25|1552.25|1568.5|1552.5|1568.5|1552.5|1567.88|1551.88|6
1642679550000|2022-01-20 11:52:30|1568.56|1552.56|1568.75|1552.75|1569.06|1553.06|1568.56|1552.56|6
1642679560000|2022-01-20 11:52:40|1568.5|1552.5|1568.5|1552.5|1568.75|1552.75|1568.5|1552.5|5
1642679570000|2022-01-20 11:52:50|1568.75|1552.75|1568.3|1552.3|1568.75|1552.75|1568.09|1552.09|6
1642679580000|2022-01-20 11:53:00|1568.31|1552.31|1568.5|1552.5|1568.75|1552.75|1567.99|1551.99|9
1642679590000|2022-01-20 11:53:10|1568.85|1552.85|1568.85|1552.85|1568.85|1552.85|1568.85|1552.85|1
1642679610000|2022-01-20 11:53:30|1568.47|1552.47|1568.47|1552.47|1568.47|1552.47|1568.47|1552.47|1
1642679620000|2022-01-20 11:53:40|1568.5|1552.5|1568.22|1552.22|1568.55|1552.55|1568.22|1552.22|5
1642679630000|2022-01-20 11:53:50|1568.5|1552.5|1568.66|1552.66|1568.66|1552.66|1568.5|1552.5|2
1642679640000|2022-01-20 11:54:00|1568.5|1552.5|1567.75|1551.75|1568.5|1552.5|1567.75|1551.75|5
1642679650000|2022-01-20 11:54:10|1567.5|1551.5|1567.75|1551.75|1567.75|1551.75|1567.5|1551.5|2
1642679660000|2022-01-20 11:54:20|1567.66|1551.66|1567.66|1551.66|1567.66|1551.66|1567.66|1551.66|1
1642679670000|2022-01-20 11:54:30|1567.5|1551.5|1567.5|1551.5|1567.7|1551.7|1567.5|1551.5|5
1642679680000|2022-01-20 11:54:40|1567.66|1551.66|1567.62|1551.62|1567.82|1551.82|1567.5|1551.5|9
1642679690000|2022-01-20 11:54:50|1567.55|1551.55|1567.47|1551.47|1567.55|1551.55|1567.47|1551.47|2
1642679700000|2022-01-20 11:55:00|1567.43|1551.43|1567.47|1551.47|1567.47|1551.47|1567.43|1551.43|2
1642679720000|2022-01-20 11:55:20|1567.58|1551.58|1567.65|1551.65|1567.65|1551.65|1567.58|1551.58|2
1642679730000|2022-01-20 11:55:30|1567.63|1551.63|1567.62|1551.62|1567.65|1551.65|1567.62|1551.62|4
1642679740000|2022-01-20 11:55:40|1568.2|1552.2|1568.47|1552.47|1568.47|1552.47|1568|1552|6
1642679750000|2022-01-20 11:55:50|1568.79|1552.79|1568.79|1552.79|1568.79|1552.79|1568.79|1552.79|1
1642679760000|2022-01-20 11:56:00|1568.9|1552.9|1569.59|1553.59|1569.69|1553.69|1568.9|1552.9|6
1642679770000|2022-01-20 11:56:10|1569.64|1553.64|1569.97|1553.97|1569.97|1553.97|1569.64|1553.64|2
1642679780000|2022-01-20 11:56:20|1570.09|1554.09|1571.28|1555.28|1571.28|1555.28|1570.09|1554.09|8
1642679790000|2022-01-20 11:56:30|1571.41|1555.41|1571.5|1555.5|1571.75|1555.75|1571.41|1555.41|4
1642679800000|2022-01-20 11:56:40|1571.75|1555.75|1571.75|1555.75|1571.75|1555.75|1571.75|1555.75|1
1642679810000|2022-01-20 11:56:50|1571.5|1555.5|1571.2|1555.2|1571.5|1555.5|1571.2|1555.2|4
1642679820000|2022-01-20 11:57:00|1571.48|1555.48|1571.61|1555.61|1571.62|1555.62|1571.45|1555.45|6
1642679850000|2022-01-20 11:57:30|1571.71|1555.71|1573.29|1557.29|1573.29|1557.29|1571.71|1555.71|11
1642679860000|2022-01-20 11:57:40|1573.59|1557.59|1574.15|1558.15|1574.45|1558.45|1573.59|1557.59|13
1642679870000|2022-01-20 11:57:50|1574|1558|1574.1|1558.1|1574.1|1558.1|1573.88|1557.88|3
1642679880000|2022-01-20 11:58:00|1574.28|1558.28|1574.28|1558.28|1574.28|1558.28|1574.28|1558.28|1
1642679890000|2022-01-20 11:58:10|1574.3|1558.3|1573.88|1557.88|1574.3|1558.3|1573.88|1557.88|4
1642679900000|2022-01-20 11:58:20|1573.5|1557.5|1573.5|1557.5|1573.5|1557.5|1573.5|1557.5|1
1642679910000|2022-01-20 11:58:30|1573.75|1557.75|1574.3|1558.3|1574.4|1558.4|1573.5|1557.5|6
1642679920000|2022-01-20 11:58:40|1574.24|1558.24|1573.74|1557.74|1574.24|1558.24|1573.74|1557.74|2
1642679930000|2022-01-20 11:58:50|1574.31|1558.31|1573.65|1557.65|1574.31|1558.31|1573.65|1557.65|4
1642679940000|2022-01-20 11:59:00|1573.78|1557.78|1573.5|1557.5|1573.78|1557.78|1573.5|1557.5|3
1642679960000|2022-01-20 11:59:20|1573.58|1557.58|1573.5|1557.5|1573.58|1557.58|1573.5|1557.5|2
1642679970000|2022-01-20 11:59:30|1573.68|1557.68|1573.37|1557.37|1573.68|1557.68|1573.37|1557.37|3
1642679980000|2022-01-20 11:59:40|1573.19|1557.19|1571.79|1555.79|1573.19|1557.19|1571.79|1555.79|5
1642679990000|2022-01-20 11:59:50|1572|1556|1570.8|1554.8|1572|1556|1570.8|1554.8|3
1642680000000|2022-01-20 12:00:00|1570.45|1554.45|1569|1553|1570.45|1554.45|1569|1553|5
1642680010000|2022-01-20 12:00:10|1568.81|1552.81|1568.66|1552.66|1569.1|1553.1|1568.65|1552.65|9
1642680020000|2022-01-20 12:00:20|1568.65|1552.65|1569.72|1553.72|1570|1554|1568.65|1552.65|13
1642680030000|2022-01-20 12:00:30|1569.5|1553.5|1569.5|1553.5|1569.72|1553.72|1569.5|1553.5|3
1642680040000|2022-01-20 12:00:40|1569|1553|1567.93|1551.93|1569|1553|1567.93|1551.93|7
1642680050000|2022-01-20 12:00:50|1568.32|1552.32|1567.5|1551.5|1568.5|1552.5|1567.5|1551.5|9
1642680060000|2022-01-20 12:01:00|1567.43|1551.43|1566.5|1550.5|1567.43|1551.43|1566.5|1550.5|3
1642680070000|2022-01-20 12:01:10|1566.21|1550.21|1565.61|1549.61|1566.21|1550.21|1565.61|1549.61|5
1642680080000|2022-01-20 12:01:20|1565.5|1549.5|1565.53|1549.53|1565.92|1549.92|1565.5|1549.5|8
1642680090000|2022-01-20 12:01:30|1565.61|1549.61|1567|1551|1567|1551|1565.61|1549.61|11
1642680100000|2022-01-20 12:01:40|1567.5|1551.5|1567.5|1551.5|1567.5|1551.5|1567.5|1551.5|1
1642680110000|2022-01-20 12:01:50|1567|1551|1567|1551|1567|1551|1567|1551|1
1642680120000|2022-01-20 12:02:00|1566.11|1550.11|1566.11|1550.11|1566.11|1550.11|1566.11|1550.11|1
1642680130000|2022-01-20 12:02:10|1565.55|1549.55|1564.9|1548.9|1565.55|1549.55|1564.5|1548.5|6
1642680140000|2022-01-20 12:02:20|1564.5|1548.5|1564.3|1548.3|1564.88|1548.88|1564.3|1548.3|7
1642680160000|2022-01-20 12:02:40|1564.24|1548.24|1564.69|1548.69|1564.93|1548.93|1564.18|1548.18|8
1642680170000|2022-01-20 12:02:50|1564.67|1548.67|1564.5|1548.5|1565.15|1549.15|1564.5|1548.5|5
1642680180000|2022-01-20 12:03:00|1564.88|1548.88|1565.5|1549.5|1565.5|1549.5|1564.5|1548.5|6
1642680190000|2022-01-20 12:03:10|1565.36|1549.36|1565|1549|1565.36|1549.36|1565|1549|3
1642680200000|2022-01-20 12:03:20|1564.13|1548.13|1564.13|1548.13|1564.13|1548.13|1563.78|1547.78|3
1642680210000|2022-01-20 12:03:30|1563.5|1547.5|1562.9|1546.9|1563.5|1547.5|1562.9|1546.9|7
1642680220000|2022-01-20 12:03:40|1563|1547|1563.25|1547.25|1563.35|1547.35|1562.5|1546.5|9
1642680230000|2022-01-20 12:03:50|1562.85|1546.85|1562.5|1546.5|1563.2|1547.2|1562.5|1546.5|4
1642680240000|2022-01-20 12:04:00|1562.35|1546.35|1562.5|1546.5|1562.5|1546.5|1562|1546|6
1642680250000|2022-01-20 12:04:10|1563.14|1547.14|1563.57|1547.57|1563.77|1547.77|1562.89|1546.89|12
1642680260000|2022-01-20 12:04:20|1563.45|1547.45|1563.5|1547.5|1563.82|1547.82|1563.39|1547.39|6
1642680270000|2022-01-20 12:04:30|1563.55|1547.55|1563.55|1547.55|1563.55|1547.55|1563.55|1547.55|1
1642680290000|2022-01-20 12:04:50|1563.86|1547.86|1563.67|1547.67|1563.92|1547.92|1563.5|1547.5|6
1642680300000|2022-01-20 12:05:00|1563.64|1547.64|1563.82|1547.82|1563.82|1547.82|1563.64|1547.64|2
1642680310000|2022-01-20 12:05:10|1564.07|1548.07|1564.07|1548.07|1564.16|1548.16|1564.07|1548.07|3
1642680320000|2022-01-20 12:05:20|1564.32|1548.32|1565.18|1549.18|1565.18|1549.18|1564.32|1548.32|6
1642680330000|2022-01-20 12:05:30|1565.5|1549.5|1565.5|1549.5|1565.91|1549.91|1565.5|1549.5|5
1642680340000|2022-01-20 12:05:40|1565.37|1549.37|1564.92|1548.92|1565.5|1549.5|1564.92|1548.92|4
1642680350000|2022-01-20 12:05:50|1564.97|1548.97|1565.55|1549.55|1565.55|1549.55|1564.97|1548.97|6
1642680360000|2022-01-20 12:06:00|1565.69|1549.69|1567.5|1551.5|1567.5|1551.5|1565.69|1549.69|10
1642680370000|2022-01-20 12:06:10|1567.51|1551.51|1568.5|1552.5|1568.5|1552.5|1567.51|1551.51|7
1642680380000|2022-01-20 12:06:20|1568.24|1552.24|1567.5|1551.5|1568.24|1552.24|1567.5|1551.5|3
1642680390000|2022-01-20 12:06:30|1567.68|1551.68|1567.68|1551.68|1567.68|1551.68|1567.68|1551.68|1
1642680400000|2022-01-20 12:06:40|1567.5|1551.5|1567.5|1551.5|1567.5|1551.5|1567.5|1551.5|1
1642680440000|2022-01-20 12:07:20|1567.42|1551.42|1567.1|1551.1|1567.5|1551.5|1567.09|1551.09|7
1642680450000|2022-01-20 12:07:30|1567.09|1551.09|1567.35|1551.35|1567.35|1551.35|1566.88|1550.88|7
1642680460000|2022-01-20 12:07:40|1567.5|1551.5|1567.5|1551.5|1567.5|1551.5|1567.5|1551.5|1
1642680470000|2022-01-20 12:07:50|1567.33|1551.33|1567.5|1551.5|1567.5|1551.5|1567.33|1551.33|2
1642680480000|2022-01-20 12:08:00|1567.42|1551.42|1567.42|1551.42|1567.5|1551.5|1567|1551|6
1642680490000|2022-01-20 12:08:10|1567|1551|1567.42|1551.42|1567.42|1551.42|1567|1551|2
1642680500000|2022-01-20 12:08:20|1567|1551|1567|1551|1567.5|1551.5|1567|1551|5
1642680510000|2022-01-20 12:08:30|1567.25|1551.25|1567.25|1551.25|1567.25|1551.25|1567|1551|3
1642680520000|2022-01-20 12:08:40|1567|1551|1567.03|1551.03|1567.25|1551.25|1567|1551|7
1642680530000|2022-01-20 12:08:50|1566.82|1550.82|1566.5|1550.5|1566.82|1550.82|1566.5|1550.5|5
1642680540000|2022-01-20 12:09:00|1566.52|1550.52|1566.65|1550.65|1566.85|1550.85|1566.5|1550.5|4
1642680550000|2022-01-20 12:09:10|1566.8|1550.8|1567.44|1551.44|1567.44|1551.44|1566.8|1550.8|5
1642680560000|2022-01-20 12:09:20|1567.35|1551.35|1567.35|1551.35|1567.35|1551.35|1567.35|1551.35|1
1642680570000|2022-01-20 12:09:30|1567.3|1551.3|1567.3|1551.3|1567.3|1551.3|1567.3|1551.3|1
1642680580000|2022-01-20 12:09:40|1567.44|1551.44|1568.5|1552.5|1568.5|1552.5|1567.44|1551.44|4
1642680590000|2022-01-20 12:09:50|1568.9|1552.9|1569.61|1553.61|1569.65|1553.65|1568.9|1552.9|7
1642680600000|2022-01-20 12:10:00|1569.73|1553.73|1569.5|1553.5|1569.8|1553.8|1569.36|1553.36|6
1642680610000|2022-01-20 12:10:10|1569.35|1553.35|1569|1553|1569.35|1553.35|1569|1553|2
1642680620000|2022-01-20 12:10:20|1568.5|1552.5|1568.41|1552.41|1568.5|1552.5|1568|1552|3
1642680640000|2022-01-20 12:10:40|1568.5|1552.5|1569|1553|1569.1|1553.1|1568.5|1552.5|5
1642680660000|2022-01-20 12:11:00|1569.15|1553.15|1568.56|1552.56|1569.15|1553.15|1568.56|1552.56|3
1642680680000|2022-01-20 12:11:20|1569.4|1553.4|1569.4|1553.4|1569.4|1553.4|1569.4|1553.4|1
1642680690000|2022-01-20 12:11:30|1569.5|1553.5|1569.5|1553.5|1569.5|1553.5|1569.5|1553.5|1
1642680700000|2022-01-20 12:11:40|1569.6|1553.6|1569.6|1553.6|1569.6|1553.6|1569.6|1553.6|1
1642680720000|2022-01-20 12:12:00|1569.5|1553.5|1569.6|1553.6|1569.6|1553.6|1569.5|1553.5|2
1642680730000|2022-01-20 12:12:10|1569.7|1553.7|1570.59|1554.59|1570.59|1554.59|1569.7|1553.7|8
1642680740000|2022-01-20 12:12:20|1570.5|1554.5|1571.5|1555.5|1571.5|1555.5|1570.5|1554.5|6
1642680750000|2022-01-20 12:12:30|1571.8|1555.8|1571.95|1555.95|1571.95|1555.95|1571.8|1555.8|2
1642680760000|2022-01-20 12:12:40|1572.43|1556.43|1572|1556|1572.51|1556.51|1571.92|1555.92|8
1642680780000|2022-01-20 12:13:00|1572.5|1556.5|1571.8|1555.8|1572.5|1556.5|1571.8|1555.8|2
1642680790000|2022-01-20 12:13:10|1572.16|1556.16|1571.77|1555.77|1572.16|1556.16|1571.77|1555.77|3
1642680800000|2022-01-20 12:13:20|1572.3|1556.3|1572.25|1556.25|1572.3|1556.3|1572.25|1556.25|2
1642680810000|2022-01-20 12:13:30|1572.43|1556.43|1572.6|1556.6|1572.62|1556.62|1572.43|1556.43|4
1642680820000|2022-01-20 12:13:40|1572.9|1556.9|1572.9|1556.9|1572.9|1556.9|1572.9|1556.9|1
1642680830000|2022-01-20 12:13:50|1573.41|1557.41|1573.51|1557.51|1573.51|1557.51|1573.41|1557.41|2
1642680840000|2022-01-20 12:14:00|1573.5|1557.5|1573.5|1557.5|1573.51|1557.51|1573.5|1557.5|3
1642680850000|2022-01-20 12:14:10|1573.51|1557.51|1573.46|1557.46|1573.51|1557.51|1573.46|1557.46|2
1642680860000|2022-01-20 12:14:20|1573.36|1557.36|1573.51|1557.51|1573.51|1557.51|1572.99|1556.99|8
1642680870000|2022-01-20 12:14:30|1573.39|1557.39|1573.51|1557.51|1573.51|1557.51|1573.39|1557.39|2
1642680880000|2022-01-20 12:14:40|1573.4|1557.4|1573.15|1557.15|1573.4|1557.4|1572.96|1556.96|4
1642680890000|2022-01-20 12:14:50|1573.04|1557.04|1573.51|1557.51|1573.51|1557.51|1573.04|1557.04|3
1642680900000|2022-01-20 12:15:00|1573.91|1557.91|1574.54|1558.54|1574.65|1558.65|1573.91|1557.91|9
1642680910000|2022-01-20 12:15:10|1574.59|1558.59|1574.62|1558.62|1574.75|1558.75|1574.45|1558.45|10
1642680920000|2022-01-20 12:15:20|1574.5|1558.5|1574.24|1558.24|1574.75|1558.75|1574.24|1558.24|5
1642680930000|2022-01-20 12:15:30|1573.74|1557.74|1573.74|1557.74|1573.74|1557.74|1573.74|1557.74|1
1642680950000|2022-01-20 12:15:50|1573.5|1557.5|1573.25|1557.25|1573.5|1557.5|1573.25|1557.25|2
1642680960000|2022-01-20 12:16:00|1573.15|1557.15|1573.21|1557.21|1573.25|1557.25|1573.15|1557.15|4
1642680970000|2022-01-20 12:16:10|1573.5|1557.5|1573.5|1557.5|1573.5|1557.5|1573.5|1557.5|1
1642680980000|2022-01-20 12:16:20|1573.4|1557.4|1573.5|1557.5|1573.5|1557.5|1573.4|1557.4|2
1642680990000|2022-01-20 12:16:30|1573.7|1557.7|1572.41|1556.41|1573.7|1557.7|1572.41|1556.41|7
1642681000000|2022-01-20 12:16:40|1571.91|1555.91|1571.79|1555.79|1572|1556|1571.5|1555.5|7
1642681010000|2022-01-20 12:16:50|1571.5|1555.5|1571.5|1555.5|1571.92|1555.92|1571.5|1555.5|4
1642681020000|2022-01-20 12:17:00|1571.22|1555.22|1570.9|1554.9|1571.5|1555.5|1570.6|1554.6|7
1642681030000|2022-01-20 12:17:10|1571.03|1555.03|1571.03|1555.03|1571.03|1555.03|1571.03|1555.03|1
1642681040000|2022-01-20 12:17:20|1570.93|1554.93|1570.5|1554.5|1571|1555|1570.5|1554.5|5
1642681050000|2022-01-20 12:17:30|1570.13|1554.13|1570.38|1554.38|1570.63|1554.63|1569.97|1553.97|5
1642681060000|2022-01-20 12:17:40|1570.61|1554.61|1570.4|1554.4|1570.61|1554.61|1570.4|1554.4|2
1642681070000|2022-01-20 12:17:50|1570.51|1554.51|1570.59|1554.59|1570.77|1554.77|1570.51|1554.51|8
1642681080000|2022-01-20 12:18:00|1570.47|1554.47|1570.22|1554.22|1570.47|1554.47|1570.19|1554.19|4
1642681090000|2022-01-20 12:18:10|1570.47|1554.47|1570.47|1554.47|1570.47|1554.47|1570.47|1554.47|1
1642681110000|2022-01-20 12:18:30|1570.5|1554.5|1570.5|1554.5|1570.5|1554.5|1570.44|1554.44|5
1642681120000|2022-01-20 12:18:40|1570.47|1554.47|1569.63|1553.63|1570.47|1554.47|1569.63|1553.63|4
1642681130000|2022-01-20 12:18:50|1569.82|1553.82|1569|1553|1569.86|1553.86|1569|1553|7
1642681140000|2022-01-20 12:19:00|1568.5|1552.5|1568.72|1552.72|1568.72|1552.72|1568|1552|4
1642681150000|2022-01-20 12:19:10|1568.5|1552.5|1568.37|1552.37|1568.5|1552.5|1568.37|1552.37|3
1642681160000|2022-01-20 12:19:20|1567.97|1551.97|1567.66|1551.66|1567.97|1551.97|1567.5|1551.5|3
1642681170000|2022-01-20 12:19:30|1567.57|1551.57|1567.57|1551.57|1567.59|1551.59|1567.57|1551.57|3
1642681190000|2022-01-20 12:19:50|1567.5|1551.5|1567.5|1551.5|1567.57|1551.57|1567.5|1551.5|5
1642681200000|2022-01-20 12:20:00|1567.27|1551.27|1567.17|1551.17|1567.27|1551.27|1566.89|1550.89|5
1642681210000|2022-01-20 12:20:10|1567.45|1551.45|1567.5|1551.5|1567.5|1551.5|1567.4|1551.4|4
1642681220000|2022-01-20 12:20:20|1567.3|1551.3|1568.11|1552.11|1568.45|1552.45|1567.3|1551.3|11
1642681230000|2022-01-20 12:20:30|1568.4|1552.4|1568.22|1552.22|1568.4|1552.4|1568.01|1552.01|9
1642681240000|2022-01-20 12:20:40|1568.3|1552.3|1568.5|1552.5|1568.5|1552.5|1568.3|1552.3|2
1642681250000|2022-01-20 12:20:50|1567.85|1551.85|1568.3|1552.3|1568.35|1552.35|1567.85|1551.85|3
1642681260000|2022-01-20 12:21:00|1568.4|1552.4|1569.68|1553.68|1569.73|1553.73|1568.4|1552.4|13
1642681270000|2022-01-20 12:21:10|1569.73|1553.73|1570.16|1554.16|1570.16|1554.16|1569.68|1553.68|5
1642681280000|2022-01-20 12:21:20|1570.04|1554.04|1570.16|1554.16|1570.16|1554.16|1570.04|1554.04|4
1642681290000|2022-01-20 12:21:30|1570.41|1554.41|1571.49|1555.49|1571.54|1555.54|1570.41|1554.41|8
1642681300000|2022-01-20 12:21:40|1571.48|1555.48|1571.45|1555.45|1571.5|1555.5|1571.45|1555.45|3
1642681310000|2022-01-20 12:21:50|1571.18|1555.18|1571|1555|1571.18|1555.18|1571|1555|2
1642681340000|2022-01-20 12:22:20|1570.76|1554.76|1570.76|1554.76|1570.76|1554.76|1570.76|1554.76|1
1642681350000|2022-01-20 12:22:30|1570.6|1554.6|1570.4|1554.4|1570.6|1554.6|1570.4|1554.4|2
1642681380000|2022-01-20 12:23:00|1570.14|1554.14|1570.4|1554.4|1570.4|1554.4|1570.14|1554.14|4
1642681390000|2022-01-20 12:23:10|1570.14|1554.14|1570.14|1554.14|1570.4|1554.4|1570.14|1554.14|3
1642681400000|2022-01-20 12:23:20|1570|1554|1569|1553|1570|1554|1568.65|1552.65|10
1642681410000|2022-01-20 12:23:30|1569.22|1553.22|1569.49|1553.49|1569.5|1553.5|1569.22|1553.22|6
1642681420000|2022-01-20 12:23:40|1569.33|1553.33|1569.5|1553.5|1569.5|1553.5|1569.33|1553.33|3
1642681430000|2022-01-20 12:23:50|1569.33|1553.33|1569.33|1553.33|1569.33|1553.33|1569.33|1553.33|1
1642681440000|2022-01-20 12:24:00|1569.5|1553.5|1569.45|1553.45|1569.5|1553.5|1569.45|1553.45|2
1642681450000|2022-01-20 12:24:10|1569.5|1553.5|1568.91|1552.91|1569.5|1553.5|1568.91|1552.91|4
1642681470000|2022-01-20 12:24:30|1568.83|1552.83|1568.7|1552.7|1568.83|1552.83|1568.7|1552.7|4
1642681480000|2022-01-20 12:24:40|1569|1553|1568.5|1552.5|1569|1553|1568.5|1552.5|3
1642681500000|2022-01-20 12:25:00|1568.4|1552.4|1567.9|1551.9|1568.4|1552.4|1567.9|1551.9|2
1642681530000|2022-01-20 12:25:30|1567.58|1551.58|1567.86|1551.86|1567.9|1551.9|1567.58|1551.58|3
1642681540000|2022-01-20 12:25:40|1567.66|1551.66|1567.3|1551.3|1567.86|1551.86|1567.3|1551.3|4
1642681550000|2022-01-20 12:25:50|1567.5|1551.5|1567.5|1551.5|1567.5|1551.5|1567.45|1551.45|3
1642681560000|2022-01-20 12:26:00|1567.45|1551.45|1568.5|1552.5|1568.5|1552.5|1566.98|1550.98|7
1642681570000|2022-01-20 12:26:10|1568.62|1552.62|1569.21|1553.21|1569.21|1553.21|1568.62|1552.62|6
1642681580000|2022-01-20 12:26:20|1569.41|1553.41|1569.76|1553.76|1569.76|1553.76|1569.41|1553.41|4
1642681590000|2022-01-20 12:26:30|1569.62|1553.62|1569.56|1553.56|1569.85|1553.85|1569.5|1553.5|6
1642681600000|2022-01-20 12:26:40|1569.5|1553.5|1569.5|1553.5|1569.5|1553.5|1569.5|1553.5|1
1642681610000|2022-01-20 12:26:50|1569.42|1553.42|1569.62|1553.62|1569.83|1553.83|1568.65|1552.65|6
1642681620000|2022-01-20 12:27:00|1569.5|1553.5|1570.48|1554.48|1570.51|1554.51|1569.5|1553.5|4
1642681630000|2022-01-20 12:27:10|1570.5|1554.5|1570.55|1554.55|1570.55|1554.55|1570.5|1554.5|2
1642681640000|2022-01-20 12:27:20|1570.5|1554.5|1570.25|1554.25|1570.5|1554.5|1570.25|1554.25|2
1642681650000|2022-01-20 12:27:30|1569.85|1553.85|1569.85|1553.85|1569.85|1553.85|1569.85|1553.85|1
1642681660000|2022-01-20 12:27:40|1570.04|1554.04|1570.04|1554.04|1570.04|1554.04|1570.04|1554.04|1
1642681670000|2022-01-20 12:27:50|1569.8|1553.8|1569.79|1553.79|1569.8|1553.8|1569.79|1553.79|2
1642681680000|2022-01-20 12:28:00|1569.5|1553.5|1569.5|1553.5|1569.5|1553.5|1569.39|1553.39|3
1642681690000|2022-01-20 12:28:10|1569.09|1553.09|1569.61|1553.61|1569.61|1553.61|1569.09|1553.09|5
1642681700000|2022-01-20 12:28:20|1569.5|1553.5|1569.61|1553.61|1569.61|1553.61|1569.5|1553.5|2
1642681710000|2022-01-20 12:28:30|1569.5|1553.5|1569.99|1553.99|1569.99|1553.99|1569.5|1553.5|4
1642681720000|2022-01-20 12:28:40|1569.88|1553.88|1569.79|1553.79|1569.88|1553.88|1569.55|1553.55|6
1642681730000|2022-01-20 12:28:50|1569.5|1553.5|1569.46|1553.46|1569.51|1553.51|1569|1553|8
1642681740000|2022-01-20 12:29:00|1569.5|1553.5|1570.45|1554.45|1570.45|1554.45|1569.5|1553.5|3
1642681750000|2022-01-20 12:29:10|1570.4|1554.4|1571.45|1555.45|1571.45|1555.45|1570.4|1554.4|8
1642681770000|2022-01-20 12:29:30|1571.12|1555.12|1571|1555|1571.12|1555.12|1571|1555|2
1642681780000|2022-01-20 12:29:40|1570.5|1554.5|1570.56|1554.56|1570.63|1554.63|1570.5|1554.5|3
1642681790000|2022-01-20 12:29:50|1570.81|1554.81|1570.81|1554.81|1571.06|1555.06|1570.81|1554.81|3
1642681800000|2022-01-20 12:30:00|1570.75|1554.75|1570.5|1554.5|1570.75|1554.75|1570.5|1554.5|2
1642681810000|2022-01-20 12:30:10|1570.83|1554.83|1571|1555|1571|1555|1570.83|1554.83|2
1642681830000|2022-01-20 12:30:30|1571.35|1555.35|1570.71|1554.71|1571.35|1555.35|1570.5|1554.5|4
1642681840000|2022-01-20 12:30:40|1570.5|1554.5|1570.5|1554.5|1570.5|1554.5|1570.5|1554.5|1
1642681850000|2022-01-20 12:30:50|1570.4|1554.4|1570.39|1554.39|1570.4|1554.4|1570.39|1554.39|2
1642681860000|2022-01-20 12:31:00|1570.49|1554.49|1570.49|1554.49|1570.49|1554.49|1570.49|1554.49|1
1642681870000|2022-01-20 12:31:10|1570.5|1554.5|1570.39|1554.39|1570.5|1554.5|1570.39|1554.39|2
1642681880000|2022-01-20 12:31:20|1570.05|1554.05|1570.5|1554.5|1570.5|1554.5|1570.05|1554.05|3
1642681900000|2022-01-20 12:31:40|1570.56|1554.56|1570.5|1554.5|1570.56|1554.56|1570.44|1554.44|3
1642681910000|2022-01-20 12:31:50|1570.36|1554.36|1570.5|1554.5|1570.5|1554.5|1570.36|1554.36|2
1642681920000|2022-01-20 12:32:00|1570.15|1554.15|1570|1554|1570.15|1554.15|1570|1554|2
1642681970000|2022-01-20 12:32:50|1569.5|1553.5|1569.5|1553.5|1569.5|1553.5|1569.5|1553.5|1
1642681980000|2022-01-20 12:33:00|1569.45|1553.45|1569.2|1553.2|1569.45|1553.45|1569.2|1553.2|2
1642681990000|2022-01-20 12:33:10|1569.5|1553.5|1569.5|1553.5|1569.5|1553.5|1569.5|1553.5|1
1642682000000|2022-01-20 12:33:20|1569.38|1553.38|1568|1552|1569.38|1553.38|1568|1552|5
1642682020000|2022-01-20 12:33:40|1567.5|1551.5|1567.47|1551.47|1567.5|1551.5|1567.42|1551.42|7
1642682030000|2022-01-20 12:33:50|1567.5|1551.5|1567.5|1551.5|1567.5|1551.5|1567.5|1551.5|1
1642682040000|2022-01-20 12:34:00|1567.29|1551.29|1567.29|1551.29|1567.29|1551.29|1567.29|1551.29|1
1642682050000|2022-01-20 12:34:10|1567.15|1551.15|1567.5|1551.5|1567.5|1551.5|1566.88|1550.88|6
1642682060000|2022-01-20 12:34:20|1567.27|1551.27|1566.75|1550.75|1567.3|1551.3|1566.5|1550.5|5
1642682070000|2022-01-20 12:34:30|1566.5|1550.5|1566.5|1550.5|1566.5|1550.5|1566.5|1550.5|1
1642682080000|2022-01-20 12:34:40|1566.65|1550.65|1566.65|1550.65|1566.65|1550.65|1566.65|1550.65|1
1642682100000|2022-01-20 12:35:00|1567|1551|1566.5|1550.5|1567|1551|1566.5|1550.5|4
1642682110000|2022-01-20 12:35:10|1566.9|1550.9|1567.7|1551.7|1567.7|1551.7|1566.9|1550.9|4
1642682120000|2022-01-20 12:35:20|1567.5|1551.5|1567.5|1551.5|1567.5|1551.5|1567.5|1551.5|1
1642682180000|2022-01-20 12:36:20|1567.8|1551.8|1567.6|1551.6|1568.36|1552.36|1567.5|1551.5|9
1642682190000|2022-01-20 12:36:30|1567.65|1551.65|1567.65|1551.65|1567.65|1551.65|1567.65|1551.65|1
1642682200000|2022-01-20 12:36:40|1567.88|1551.88|1567.88|1551.88|1567.88|1551.88|1567.88|1551.88|1
1642682220000|2022-01-20 12:37:00|1567.98|1551.98|1567.5|1551.5|1567.98|1551.98|1567.5|1551.5|5
1642682230000|2022-01-20 12:37:10|1567.78|1551.78|1567.5|1551.5|1567.78|1551.78|1567.5|1551.5|2
1642682240000|2022-01-20 12:37:20|1567.66|1551.66|1568.38|1552.38|1568.38|1552.38|1567.66|1551.66|6
1642682250000|2022-01-20 12:37:30|1568.5|1552.5|1568.48|1552.48|1568.59|1552.59|1568.38|1552.38|6
1642682260000|2022-01-20 12:37:40|1568.65|1552.65|1568.5|1552.5|1568.65|1552.65|1568.5|1552.5|2
1642682270000|2022-01-20 12:37:50|1568.75|1552.75|1568.9|1552.9|1568.9|1552.9|1568.4|1552.4|5
1642682280000|2022-01-20 12:38:00|1569.4|1553.4|1569.5|1553.5|1569.5|1553.5|1569.4|1553.4|2
1642682290000|2022-01-20 12:38:10|1569.83|1553.83|1570.5|1554.5|1570.5|1554.5|1569.83|1553.83|4
1642682300000|2022-01-20 12:38:20|1570.1|1554.1|1569.65|1553.65|1570.1|1554.1|1569.65|1553.65|3
1642682320000|2022-01-20 12:38:40|1569.5|1553.5|1569.5|1553.5|1569.8|1553.8|1569.5|1553.5|5
1642682330000|2022-01-20 12:38:50|1569|1553|1569|1553|1569|1553|1569|1553|1
1642682340000|2022-01-20 12:39:00|1568.75|1552.75|1568.41|1552.41|1569|1553|1568.34|1552.34|6
1642682350000|2022-01-20 12:39:10|1568.34|1552.34|1568.56|1552.56|1568.63|1552.63|1568.28|1552.28|8
1642682360000|2022-01-20 12:39:20|1568.72|1552.72|1568.75|1552.75|1569|1553|1568.5|1552.5|5
1642682370000|2022-01-20 12:39:30|1569|1553|1569|1553|1569|1553|1569|1553|1
1642682380000|2022-01-20 12:39:40|1568.75|1552.75|1567.89|1551.89|1568.75|1552.75|1567.89|1551.89|7
1642682390000|2022-01-20 12:39:50|1568.34|1552.34|1568.34|1552.34|1568.34|1552.34|1568.34|1552.34|1
1642682400000|2022-01-20 12:40:00|1567.99|1551.99|1568.34|1552.34|1568.34|1552.34|1567.99|1551.99|3
1642682410000|2022-01-20 12:40:10|1568.2|1552.2|1567.84|1551.84|1568.2|1552.2|1567.7|1551.7|3
1642682430000|2022-01-20 12:40:30|1567.5|1551.5|1567.67|1551.67|1567.67|1551.67|1567.5|1551.5|4
1642682440000|2022-01-20 12:40:40|1567.5|1551.5|1567.67|1551.67|1567.67|1551.67|1567.5|1551.5|2
1642682450000|2022-01-20 12:40:50|1567.5|1551.5|1567.67|1551.67|1567.67|1551.67|1567.5|1551.5|2
1642682460000|2022-01-20 12:41:00|1567.74|1551.74|1567.84|1551.84|1567.84|1551.84|1567.74|1551.74|2
1642682480000|2022-01-20 12:41:20|1567.97|1551.97|1567.84|1551.84|1567.97|1551.97|1567.84|1551.84|4
1642682490000|2022-01-20 12:41:30|1567.97|1551.97|1567.84|1551.84|1567.97|1551.97|1567.84|1551.84|4
1642682510000|2022-01-20 12:41:50|1567.6|1551.6|1567.6|1551.6|1567.6|1551.6|1567.6|1551.6|1
1642682530000|2022-01-20 12:42:10|1567.57|1551.57|1567.5|1551.5|1567.6|1551.6|1567.45|1551.45|6
1642682540000|2022-01-20 12:42:20|1567.48|1551.48|1568.5|1552.5|1568.5|1552.5|1567.48|1551.48|4
1642682550000|2022-01-20 12:42:30|1568|1552|1567.6|1551.6|1568.15|1552.15|1567.6|1551.6|5
1642682560000|2022-01-20 12:42:40|1568|1552|1568|1552|1568|1552|1568|1552|1
1642682570000|2022-01-20 12:42:50|1568.3|1552.3|1567.6|1551.6|1568.3|1552.3|1567.6|1551.6|3
1642682580000|2022-01-20 12:43:00|1568.1|1552.1|1567.58|1551.58|1568.1|1552.1|1567.5|1551.5|4
1642682590000|2022-01-20 12:43:10|1567.5|1551.5|1567.5|1551.5|1567.5|1551.5|1567.5|1551.5|1
1642682600000|2022-01-20 12:43:20|1568.5|1552.5|1569|1553|1569.5|1553.5|1568.5|1552.5|10
1642682610000|2022-01-20 12:43:30|1569.25|1553.25|1569.5|1553.5|1569.5|1553.5|1569|1553|5
1642682620000|2022-01-20 12:43:40|1569|1553|1568.88|1552.88|1569|1553|1568.88|1552.88|4
1642682640000|2022-01-20 12:44:00|1568.5|1552.5|1568.5|1552.5|1568.5|1552.5|1568.5|1552.5|1
1642682650000|2022-01-20 12:44:10|1567.94|1551.94|1568|1552|1568|1552|1567.94|1551.94|2
1642682660000|2022-01-20 12:44:20|1568.5|1552.5|1568.5|1552.5|1568.5|1552.5|1568.5|1552.5|1
1642682680000|2022-01-20 12:44:40|1568.83|1552.83|1569.06|1553.06|1569.06|1553.06|1568.83|1552.83|3
1642682690000|2022-01-20 12:44:50|1569.14|1553.14|1569.59|1553.59|1569.69|1553.69|1569.14|1553.14|4
1642682700000|2022-01-20 12:45:00|1569.55|1553.55|1569.76|1553.76|1570.07|1554.07|1569.55|1553.55|6
1642682720000|2022-01-20 12:45:20|1569.67|1553.67|1569|1553|1569.67|1553.67|1569|1553|3
1642682730000|2022-01-20 12:45:30|1569.5|1553.5|1569.5|1553.5|1569.76|1553.76|1569|1553|5
1642682750000|2022-01-20 12:45:50|1569|1553|1569|1553|1569|1553|1569|1553|1
1642682760000|2022-01-20 12:46:00|1569.25|1553.25|1568.75|1552.75|1569.25|1553.25|1568.5|1552.5|5
1642682780000|2022-01-20 12:46:20|1569|1553|1569.1|1553.1|1569.26|1553.26|1569|1553|3
1642682800000|2022-01-20 12:46:40|1569|1553|1569.5|1553.5|1569.76|1553.76|1569|1553|3
1642682810000|2022-01-20 12:46:50|1569.71|1553.71|1569.5|1553.5|1569.71|1553.71|1569.5|1553.5|4
1642682820000|2022-01-20 12:47:00|1569|1553|1569|1553|1569|1553|1568.89|1552.89|3
1642682830000|2022-01-20 12:47:10|1569.13|1553.13|1568.5|1552.5|1569.13|1553.13|1568.5|1552.5|5
1642682850000|2022-01-20 12:47:30|1567.94|1551.94|1568|1552|1568|1552|1567.94|1551.94|2
1642682860000|2022-01-20 12:47:40|1567.55|1551.55|1567.55|1551.55|1567.55|1551.55|1567.55|1551.55|1
1642682870000|2022-01-20 12:47:50|1567.72|1551.72|1567.55|1551.55|1567.72|1551.72|1567.55|1551.55|2
1642682900000|2022-01-20 12:48:20|1567.49|1551.49|1567.04|1551.04|1567.49|1551.49|1567.04|1551.04|5
1642682920000|2022-01-20 12:48:40|1567.18|1551.18|1567.4|1551.4|1567.41|1551.41|1567.18|1551.18|6
1642682930000|2022-01-20 12:48:50|1567.73|1551.73|1567.63|1551.63|1567.83|1551.83|1567.52|1551.52|5
1642682940000|2022-01-20 12:49:00|1567.83|1551.83|1567.5|1551.5|1567.83|1551.83|1567.5|1551.5|5
1642682950000|2022-01-20 12:49:10|1567.45|1551.45|1566.5|1550.5|1567.45|1551.45|1566.5|1550.5|5
1642682960000|2022-01-20 12:49:20|1566.77|1550.77|1566.6|1550.6|1566.77|1550.77|1566.6|1550.6|4
1642682970000|2022-01-20 12:49:30|1566.97|1550.97|1566.97|1550.97|1566.97|1550.97|1566.97|1550.97|1
1642682990000|2022-01-20 12:49:50|1566.86|1550.86|1566.7|1550.7|1566.86|1550.86|1566.7|1550.7|2
1642683000000|2022-01-20 12:50:00|1566.51|1550.51|1566.36|1550.36|1566.52|1550.52|1565.96|1549.96|4
1642683010000|2022-01-20 12:50:10|1565.8|1549.8|1565.19|1549.19|1565.8|1549.8|1564.5|1548.5|9
1642683020000|2022-01-20 12:50:20|1565.45|1549.45|1564.87|1548.87|1565.45|1549.45|1564.87|1548.87|5
1642683030000|2022-01-20 12:50:30|1565|1549|1564.5|1548.5|1565|1549|1564.5|1548.5|2
1642683040000|2022-01-20 12:50:40|1564.8|1548.8|1564.91|1548.91|1565.3|1549.3|1564.8|1548.8|4
1642683050000|2022-01-20 12:50:50|1565.36|1549.36|1565.45|1549.45|1565.45|1549.45|1565.11|1549.11|4
1642683060000|2022-01-20 12:51:00|1565.38|1549.38|1565.45|1549.45|1565.45|1549.45|1565|1549|6
1642683070000|2022-01-20 12:51:10|1565.1|1549.1|1564.5|1548.5|1565.45|1549.45|1564.5|1548.5|4
1642683100000|2022-01-20 12:51:40|1564.66|1548.66|1564.49|1548.49|1564.66|1548.66|1564.49|1548.49|3
1642683110000|2022-01-20 12:51:50|1564.5|1548.5|1564.5|1548.5|1564.5|1548.5|1564.5|1548.5|1
1642683120000|2022-01-20 12:52:00|1564.4|1548.4|1564.5|1548.5|1564.6|1548.6|1564.4|1548.4|3
1642683150000|2022-01-20 12:52:30|1564.44|1548.44|1564.44|1548.44|1564.44|1548.44|1564.44|1548.44|1
1642683160000|2022-01-20 12:52:40|1564.1|1548.1|1563.85|1547.85|1564.1|1548.1|1563.85|1547.85|2
1642683180000|2022-01-20 12:53:00|1564.15|1548.15|1563.9|1547.9|1564.2|1548.2|1563.9|1547.9|4
1642683190000|2022-01-20 12:53:10|1564.45|1548.45|1564.45|1548.45|1564.45|1548.45|1564.45|1548.45|1
1642683200000|2022-01-20 12:53:20|1564.12|1548.12|1565.35|1549.35|1565.35|1549.35|1564.12|1548.12|5
1642683210000|2022-01-20 12:53:30|1565|1549|1566.24|1550.24|1566.24|1550.24|1565|1549|8
1642683220000|2022-01-20 12:53:40|1566.45|1550.45|1566.45|1550.45|1566.45|1550.45|1566.45|1550.45|1
1642683230000|2022-01-20 12:53:50|1566.5|1550.5|1566.57|1550.57|1566.57|1550.57|1566.5|1550.5|2
1642683240000|2022-01-20 12:54:00|1566.5|1550.5|1567.15|1551.15|1567.6|1551.6|1566.5|1550.5|9
1642683250000|2022-01-20 12:54:10|1567.5|1551.5|1568.5|1552.5|1568.5|1552.5|1567.33|1551.33|17
1642683270000|2022-01-20 12:54:30|1568.7|1552.7|1569.26|1553.26|1569.8|1553.8|1568.5|1552.5|7
1642683280000|2022-01-20 12:54:40|1569.27|1553.27|1569.5|1553.5|1569.5|1553.5|1569.26|1553.26|6
1642683290000|2022-01-20 12:54:50|1569.31|1553.31|1569.31|1553.31|1569.31|1553.31|1569.31|1553.31|1
1642683300000|2022-01-20 12:55:00|1569.38|1553.38|1569.5|1553.5|1569.57|1553.57|1569.22|1553.22|4
1642683310000|2022-01-20 12:55:10|1570|1554|1570.26|1554.26|1570.26|1554.26|1570|1554|2
1642683320000|2022-01-20 12:55:20|1570.17|1554.17|1569.5|1553.5|1570.18|1554.18|1569.5|1553.5|4
1642683340000|2022-01-20 12:55:40|1569.36|1553.36|1569.5|1553.5|1569.5|1553.5|1569.36|1553.36|2
1642683360000|2022-01-20 12:56:00|1569.19|1553.19|1569.5|1553.5|1569.5|1553.5|1569.19|1553.19|3
1642683370000|2022-01-20 12:56:10|1569.95|1553.95|1570.5|1554.5|1570.5|1554.5|1569.95|1553.95|4
1642683390000|2022-01-20 12:56:30|1570.62|1554.62|1570.62|1554.62|1570.62|1554.62|1570.62|1554.62|1
1642683400000|2022-01-20 12:56:40|1570.5|1554.5|1570.5|1554.5|1570.5|1554.5|1570.5|1554.5|1
1642683410000|2022-01-20 12:56:50|1570.43|1554.43|1570|1554|1570.43|1554.43|1569.89|1553.89|6
1642683420000|2022-01-20 12:57:00|1569.92|1553.92|1569.5|1553.5|1569.92|1553.92|1569.5|1553.5|2
1642683430000|2022-01-20 12:57:10|1569.1|1553.1|1568.6|1552.6|1569.1|1553.1|1568.42|1552.42|4
1642683440000|2022-01-20 12:57:20|1568.1|1552.1|1568|1552|1568.1|1552.1|1567.94|1551.94|4
1642683470000|2022-01-20 12:57:50|1568.12|1552.12|1568.4|1552.4|1568.85|1552.85|1568.12|1552.12|6
1642683480000|2022-01-20 12:58:00|1568.41|1552.41|1568.4|1552.4|1568.75|1552.75|1568.39|1552.39|6
1642683500000|2022-01-20 12:58:20|1568.39|1552.39|1568.69|1552.69|1568.69|1552.69|1568.39|1552.39|2
1642683520000|2022-01-20 12:58:40|1569|1553|1569|1553|1569|1553|1569|1553|1
1642683530000|2022-01-20 12:58:50|1568.62|1552.62|1568.62|1552.62|1568.67|1552.67|1568.62|1552.62|3
1642683540000|2022-01-20 12:59:00|1568.72|1552.72|1569|1553|1569.4|1553.4|1568.72|1552.72|6
1642683560000|2022-01-20 12:59:20|1568.75|1552.75|1568.29|1552.29|1568.75|1552.75|1568.29|1552.29|3
1642683570000|2022-01-20 12:59:30|1568|1552|1567.92|1551.92|1568|1552|1567.92|1551.92|2
1642683580000|2022-01-20 12:59:40|1567.81|1551.81|1567.5|1551.5|1567.81|1551.81|1567.5|1551.5|2
1642683590000|2022-01-20 12:59:50|1568|1552|1568.5|1552.5|1568.5|1552.5|1568|1552|3
1642683600000|2022-01-20 13:00:00|1568.13|1552.13|1568.2|1552.2|1568.2|1552.2|1568.13|1552.13|3
1642683610000|2022-01-20 13:00:10|1568.45|1552.45|1567.29|1551.29|1568.45|1552.45|1567.29|1551.29|5
1642683620000|2022-01-20 13:00:20|1567.01|1551.01|1567.01|1551.01|1567.01|1551.01|1567.01|1551.01|1
1642683630000|2022-01-20 13:00:30|1566.9|1550.9|1566.5|1550.5|1566.9|1550.9|1566.5|1550.5|2
1642683640000|2022-01-20 13:00:40|1566.64|1550.64|1566.5|1550.5|1566.64|1550.64|1566.5|1550.5|2
1642683650000|2022-01-20 13:00:50|1566.55|1550.55|1566.6|1550.6|1566.6|1550.6|1566.5|1550.5|3
1642683660000|2022-01-20 13:01:00|1566.72|1550.72|1567.38|1551.38|1567.59|1551.59|1566.72|1550.72|5
1642683670000|2022-01-20 13:01:10|1567.45|1551.45|1568.45|1552.45|1568.45|1552.45|1567.45|1551.45|5
1642683680000|2022-01-20 13:01:20|1568.58|1552.58|1569.38|1553.38|1569.38|1553.38|1568.58|1552.58|4
1642683690000|2022-01-20 13:01:30|1569.71|1553.71|1569.73|1553.73|1569.76|1553.76|1569.56|1553.56|8
1642683700000|2022-01-20 13:01:40|1569.51|1553.51|1569.51|1553.51|1569.51|1553.51|1569.51|1553.51|1
1642683710000|2022-01-20 13:01:50|1569.5|1553.5|1569.5|1553.5|1569.5|1553.5|1569.5|1553.5|1
1642683720000|2022-01-20 13:02:00|1570.27|1554.27|1571.4|1555.4|1571.4|1555.4|1570.27|1554.27|7
1642683730000|2022-01-20 13:02:10|1571.5|1555.5|1572.23|1556.23|1572.23|1556.23|1571.5|1555.5|2
1642683740000|2022-01-20 13:02:20|1572.4|1556.4|1572.46|1556.46|1572.46|1556.46|1572.4|1556.4|2
1642683750000|2022-01-20 13:02:30|1572.45|1556.45|1571.75|1555.75|1572.45|1556.45|1571.75|1555.75|6
1642683760000|2022-01-20 13:02:40|1571.89|1555.89|1571.75|1555.75|1571.89|1555.89|1571.75|1555.75|2
1642683770000|2022-01-20 13:02:50|1572|1556|1571.88|1555.88|1572.13|1556.13|1571.88|1555.88|6
1642683780000|2022-01-20 13:03:00|1571.92|1555.92|1572.5|1556.5|1572.5|1556.5|1571.92|1555.92|3
1642683790000|2022-01-20 13:03:10|1572.25|1556.25|1572.25|1556.25|1572.25|1556.25|1572.25|1556.25|1
1642683800000|2022-01-20 13:03:20|1572.5|1556.5|1572|1556|1572.5|1556.5|1572|1556|4
1642683810000|2022-01-20 13:03:30|1572.17|1556.17|1572.17|1556.17|1572.17|1556.17|1572.17|1556.17|1
1642683820000|2022-01-20 13:03:40|1572.5|1556.5|1572.5|1556.5|1572.5|1556.5|1572.5|1556.5|1
1642683860000|2022-01-20 13:04:20|1572.75|1556.75|1572.75|1556.75|1572.75|1556.75|1572.75|1556.75|1
1642683870000|2022-01-20 13:04:30|1572.5|1556.5|1572.5|1556.5|1572.5|1556.5|1572.5|1556.5|1
1642683880000|2022-01-20 13:04:40|1573|1557|1573.05|1557.05|1573.05|1557.05|1572.75|1556.75|4
1642683890000|2022-01-20 13:04:50|1573.3|1557.3|1573.5|1557.5|1573.56|1557.56|1573.3|1557.3|7
1642683900000|2022-01-20 13:05:00|1573.56|1557.56|1573.59|1557.59|1573.59|1557.59|1573.5|1557.5|7
1642683920000|2022-01-20 13:05:20|1573.5|1557.5|1573.5|1557.5|1573.59|1557.59|1573.5|1557.5|3
1642683930000|2022-01-20 13:05:30|1573.38|1557.38|1573.38|1557.38|1573.38|1557.38|1573|1557|3
1642683940000|2022-01-20 13:05:40|1573.5|1557.5|1573|1557|1573.5|1557.5|1573|1557|2
1642683950000|2022-01-20 13:05:50|1573.17|1557.17|1573.44|1557.44|1573.44|1557.44|1573.01|1557.01|7
1642683960000|2022-01-20 13:06:00|1573.5|1557.5|1573.8|1557.8|1573.8|1557.8|1573.48|1557.48|5
1642683970000|2022-01-20 13:06:10|1573.85|1557.85|1574.68|1558.68|1574.8|1558.8|1573.85|1557.85|10
1642683980000|2022-01-20 13:06:20|1574.56|1558.56|1575.45|1559.45|1575.59|1559.59|1574.56|1558.56|10
1642683990000|2022-01-20 13:06:30|1575.25|1559.25|1575.65|1559.65|1575.85|1559.85|1575.25|1559.25|4
1642684000000|2022-01-20 13:06:40|1575.95|1559.95|1575.95|1559.95|1575.95|1559.95|1575.95|1559.95|1
1642684010000|2022-01-20 13:06:50|1575.78|1559.78|1575.78|1559.78|1575.78|1559.78|1575.78|1559.78|1
1642684020000|2022-01-20 13:07:00|1575.95|1559.95|1575.95|1559.95|1575.95|1559.95|1575.95|1559.95|1
1642684060000|2022-01-20 13:07:40|1575.65|1559.65|1575|1559|1575.65|1559.65|1575|1559|4
1642684070000|2022-01-20 13:07:50|1575.5|1559.5|1575|1559|1575.5|1559.5|1574.5|1558.5|5
1642684080000|2022-01-20 13:08:00|1575.11|1559.11|1575|1559|1575.11|1559.11|1575|1559|2
1642684090000|2022-01-20 13:08:10|1574.5|1558.5|1574.4|1558.4|1574.5|1558.5|1574.4|1558.4|2
1642684100000|2022-01-20 13:08:20|1574.27|1558.27|1573|1557|1574.27|1558.27|1573|1557|7
1642684110000|2022-01-20 13:08:30|1572.82|1556.82|1571.13|1555.13|1573|1557|1571.07|1555.07|11
1642684120000|2022-01-20 13:08:40|1571.5|1555.5|1571.29|1555.29|1571.5|1555.5|1571|1555|4
1642684130000|2022-01-20 13:08:50|1571.88|1555.88|1571.88|1555.88|1571.88|1555.88|1571.88|1555.88|1
1642684140000|2022-01-20 13:09:00|1572.05|1556.05|1571.9|1555.9|1572.3|1556.3|1571.88|1555.88|5
1642684150000|2022-01-20 13:09:10|1571.88|1555.88|1572.67|1556.67|1572.9|1556.9|1571.5|1555.5|12
1642684160000|2022-01-20 13:09:20|1573|1557|1572.5|1556.5|1573|1557|1572.5|1556.5|2
1642684170000|2022-01-20 13:09:30|1572.1|1556.1|1572.1|1556.1|1572.1|1556.1|1572.1|1556.1|1
1642684180000|2022-01-20 13:09:40|1571.85|1555.85|1573|1557|1573.35|1557.35|1571.85|1555.85|7
1642684200000|2022-01-20 13:10:00|1572.67|1556.67|1571.77|1555.77|1572.67|1556.67|1571.77|1555.77|7
1642684210000|2022-01-20 13:10:10|1572.05|1556.05|1572.1|1556.1|1572.1|1556.1|1571.77|1555.77|4
1642684220000|2022-01-20 13:10:20|1572.02|1556.02|1572.1|1556.1|1572.37|1556.37|1572.02|1556.02|5
1642684230000|2022-01-20 13:10:30|1572.45|1556.45|1572.1|1556.1|1572.45|1556.45|1572.1|1556.1|2
1642684240000|2022-01-20 13:10:40|1572.4|1556.4|1571.6|1555.6|1572.4|1556.4|1571.6|1555.6|3
1642684250000|2022-01-20 13:10:50|1571.55|1555.55|1571|1555|1571.55|1555.55|1571|1555|4
1642684260000|2022-01-20 13:11:00|1571.4|1555.4|1570.5|1554.5|1571.4|1555.4|1570.5|1554.5|3
1642684270000|2022-01-20 13:11:10|1570.88|1554.88|1570.86|1554.86|1571|1555|1570.86|1554.86|4
1642684280000|2022-01-20 13:11:20|1570.36|1554.36|1570.34|1554.34|1570.44|1554.44|1570.34|1554.34|3
1642684290000|2022-01-20 13:11:30|1570.22|1554.22|1570.22|1554.22|1570.22|1554.22|1570.22|1554.22|1
1642684310000|2022-01-20 13:11:50|1569.6|1553.6|1569.5|1553.5|1569.6|1553.6|1569.5|1553.5|2
1642684340000|2022-01-20 13:12:20|1569.29|1553.29|1568.92|1552.92|1569.29|1553.29|1568.5|1552.5|7
1642684350000|2022-01-20 13:12:30|1568.5|1552.5|1569.5|1553.5|1569.5|1553.5|1568.5|1552.5|5
1642684390000|2022-01-20 13:13:10|1569.72|1553.72|1570.12|1554.12|1570.45|1554.45|1569.72|1553.72|6
1642684400000|2022-01-20 13:13:20|1569.99|1553.99|1570|1554|1570.12|1554.12|1569.5|1553.5|6
1642684410000|2022-01-20 13:13:30|1569.9|1553.9|1570.31|1554.31|1570.31|1554.31|1569.5|1553.5|8
1642684420000|2022-01-20 13:13:40|1570.4|1554.4|1570.5|1554.5|1570.5|1554.5|1570.4|1554.4|2
1642684430000|2022-01-20 13:13:50|1570.42|1554.42|1570.5|1554.5|1570.5|1554.5|1570.4|1554.4|3
1642684440000|2022-01-20 13:14:00|1570.35|1554.35|1569.96|1553.96|1570.42|1554.42|1569.96|1553.96|4
1642684450000|2022-01-20 13:14:10|1570.15|1554.15|1570.3|1554.3|1570.3|1554.3|1569.96|1553.96|3
1642684470000|2022-01-20 13:14:30|1570.31|1554.31|1570.4|1554.4|1570.4|1554.4|1570.31|1554.31|2
1642684480000|2022-01-20 13:14:40|1570.03|1554.03|1570.09|1554.09|1570.42|1554.42|1570|1554|5
1642684490000|2022-01-20 13:14:50|1570.55|1554.55|1570.74|1554.74|1570.9|1554.9|1570.55|1554.55|8
1642684500000|2022-01-20 13:15:00|1570.79|1554.79|1570.78|1554.78|1570.79|1554.79|1570.55|1554.55|6
1642684510000|2022-01-20 13:15:10|1570.9|1554.9|1571.5|1555.5|1571.5|1555.5|1570.84|1554.84|5
1642684520000|2022-01-20 13:15:20|1571.66|1555.66|1572.16|1556.16|1572.16|1556.16|1571.66|1555.66|3
1642684530000|2022-01-20 13:15:30|1572.45|1556.45|1572.62|1556.62|1572.62|1556.62|1572.45|1556.45|6
1642684540000|2022-01-20 13:15:40|1572.5|1556.5|1573.41|1557.41|1573.41|1557.41|1572.5|1556.5|8
1642684550000|2022-01-20 13:15:50|1573.31|1557.31|1572.66|1556.66|1573.31|1557.31|1572.58|1556.58|6
1642684560000|2022-01-20 13:16:00|1572.68|1556.68|1572.5|1556.5|1572.68|1556.68|1572.5|1556.5|5
1642684570000|2022-01-20 13:16:10|1572.62|1556.62|1572.5|1556.5|1572.81|1556.81|1572.5|1556.5|3
1642684580000|2022-01-20 13:16:20|1572.62|1556.62|1572.5|1556.5|1572.62|1556.62|1572.16|1556.16|7
1642684600000|2022-01-20 13:16:40|1572.25|1556.25|1572|1556|1572.5|1556.5|1572|1556|4
1642684610000|2022-01-20 13:16:50|1572.3|1556.3|1572|1556|1572.3|1556.3|1572|1556|2
1642684620000|2022-01-20 13:17:00|1571.5|1555.5|1571|1555|1571.5|1555.5|1571|1555|4
1642684630000|2022-01-20 13:17:10|1571.16|1555.16|1571.3|1555.3|1571.5|1555.5|1571.16|1555.16|3
1642684640000|2022-01-20 13:17:20|1571.35|1555.35|1571.35|1555.35|1571.35|1555.35|1571.35|1555.35|1
1642684650000|2022-01-20 13:17:30|1571.25|1555.25|1571|1555|1571.25|1555.25|1571|1555|2
1642684660000|2022-01-20 13:17:40|1570.75|1554.75|1570.5|1554.5|1570.75|1554.75|1570.5|1554.5|2
1642684670000|2022-01-20 13:17:50|1570.25|1554.25|1570.04|1554.04|1570.25|1554.25|1570.04|1554.04|2
1642684680000|2022-01-20 13:18:00|1569.79|1553.79|1569.79|1553.79|1569.92|1553.92|1569.68|1553.68|6
1642684700000|2022-01-20 13:18:20|1570.09|1554.09|1569.11|1553.11|1570.09|1554.09|1569.11|1553.11|4
1642684710000|2022-01-20 13:18:30|1569|1553|1569|1553|1569|1553|1569|1553|1
1642684730000|2022-01-20 13:18:50|1569.4|1553.4|1569.4|1553.4|1569.4|1553.4|1569.4|1553.4|1
1642684740000|2022-01-20 13:19:00|1569.26|1553.26|1569.5|1553.5|1569.5|1553.5|1569.26|1553.26|2
1642684750000|2022-01-20 13:19:10|1569.65|1553.65|1569.65|1553.65|1569.69|1553.69|1569.65|1553.65|3
1642684760000|2022-01-20 13:19:20|1569.79|1553.79|1570|1554|1570|1554|1569.79|1553.79|2
1642684770000|2022-01-20 13:19:30|1569.5|1553.5|1569.5|1553.5|1569.5|1553.5|1569.5|1553.5|1
1642684780000|2022-01-20 13:19:40|1569.36|1553.36|1569.5|1553.5|1569.5|1553.5|1569.36|1553.36|2
1642684790000|2022-01-20 13:19:50|1569.8|1553.8|1569.5|1553.5|1569.8|1553.8|1569.5|1553.5|3
1642684800000|2022-01-20 13:20:00|1569.36|1553.36|1569.5|1553.5|1569.5|1553.5|1569.36|1553.36|5
1642684820000|2022-01-20 13:20:20|1569.36|1553.36|1570.45|1554.45|1570.45|1554.45|1569.36|1553.36|6
1642684830000|2022-01-20 13:20:30|1570.56|1554.56|1570.67|1554.67|1570.78|1554.78|1570.56|1554.56|5
1642684840000|2022-01-20 13:20:40|1570.8|1554.8|1570.53|1554.53|1570.85|1554.85|1570.53|1554.53|5
1642684850000|2022-01-20 13:20:50|1569.5|1553.5|1569.5|1553.5|1569.5|1553.5|1569.5|1553.5|1
1642684870000|2022-01-20 13:21:10|1569.62|1553.62|1569.62|1553.62|1569.62|1553.62|1569.62|1553.62|1
1642684880000|2022-01-20 13:21:20|1569.9|1553.9|1569.55|1553.55|1569.95|1553.95|1569.55|1553.55|4
1642684890000|2022-01-20 13:21:30|1569.5|1553.5|1569.69|1553.69|1569.69|1553.69|1569.5|1553.5|2
1642684910000|2022-01-20 13:21:50|1570.2|1554.2|1570.27|1554.27|1570.5|1554.5|1570.19|1554.19|7
1642684930000|2022-01-20 13:22:10|1569.8|1553.8|1569.77|1553.77|1570.07|1554.07|1569.5|1553.5|12
1642684950000|2022-01-20 13:22:30|1570.42|1554.42|1570.42|1554.42|1570.42|1554.42|1570.42|1554.42|1
1642684970000|2022-01-20 13:22:50|1570.27|1554.27|1570.42|1554.42|1570.5|1554.5|1570.27|1554.27|6
1642684980000|2022-01-20 13:23:00|1570.5|1554.5|1570.5|1554.5|1570.5|1554.5|1570.5|1554.5|1
1642685010000|2022-01-20 13:23:30|1570.46|1554.46|1570.5|1554.5|1570.5|1554.5|1570.46|1554.46|2
1642685020000|2022-01-20 13:23:40|1570.6|1554.6|1570.6|1554.6|1570.6|1554.6|1570.5|1554.5|5
1642685030000|2022-01-20 13:23:50|1570.5|1554.5|1570.85|1554.85|1570.9|1554.9|1570.5|1554.5|6
1642685040000|2022-01-20 13:24:00|1570.86|1554.86|1571.39|1555.39|1571.45|1555.45|1570.86|1554.86|6
1642685050000|2022-01-20 13:24:10|1571.43|1555.43|1571.43|1555.43|1571.43|1555.43|1571.3|1555.3|3
1642685060000|2022-01-20 13:24:20|1571.52|1555.52|1571.43|1555.43|1571.52|1555.52|1571.3|1555.3|6
1642685070000|2022-01-20 13:24:30|1571.52|1555.52|1571.5|1555.5|1571.52|1555.52|1571.5|1555.5|2
1642685080000|2022-01-20 13:24:40|1571.45|1555.45|1571.45|1555.45|1571.48|1555.48|1571.45|1555.45|3
1642685090000|2022-01-20 13:24:50|1571.5|1555.5|1570.5|1554.5|1571.5|1555.5|1570.5|1554.5|4
1642685100000|2022-01-20 13:25:00|1569.91|1553.91|1569.79|1553.79|1570|1554|1569.79|1553.79|3
1642685110000|2022-01-20 13:25:10|1569.5|1553.5|1569.5|1553.5|1569.5|1553.5|1569.5|1553.5|1
1642685140000|2022-01-20 13:25:40|1569.13|1553.13|1569|1553|1569.13|1553.13|1569|1553|4
1642685150000|2022-01-20 13:25:50|1569.1|1553.1|1569.01|1553.01|1569.2|1553.2|1568.5|1552.5|8
1642685160000|2022-01-20 13:26:00|1569.51|1553.51|1569.8|1553.8|1569.8|1553.8|1569.47|1553.47|7
1642685170000|2022-01-20 13:26:10|1569.5|1553.5|1569.52|1553.52|1569.52|1553.52|1569.13|1553.13|4
1642685180000|2022-01-20 13:26:20|1569.51|1553.51|1569.51|1553.51|1569.51|1553.51|1569.51|1553.51|1
1642685200000|2022-01-20 13:26:40|1569.96|1553.96|1570.5|1554.5|1570.5|1554.5|1569.96|1553.96|3
1642685210000|2022-01-20 13:26:50|1570.09|1554.09|1570.09|1554.09|1570.09|1554.09|1570.09|1554.09|1
1642685220000|2022-01-20 13:27:00|1570.2|1554.2|1570.2|1554.2|1570.2|1554.2|1570.2|1554.2|1
1642685230000|2022-01-20 13:27:10|1570.09|1554.09|1571.5|1555.5|1571.74|1555.74|1570.09|1554.09|8
1642685240000|2022-01-20 13:27:20|1571.53|1555.53|1570.5|1554.5|1571.53|1555.53|1570.5|1554.5|4
1642685280000|2022-01-20 13:28:00|1570.4|1554.4|1570.4|1554.4|1570.4|1554.4|1570.4|1554.4|1
1642685290000|2022-01-20 13:28:10|1570.13|1554.13|1571.5|1555.5|1571.5|1555.5|1570.13|1554.13|10
1642685300000|2022-01-20 13:28:20|1571.33|1555.33|1571.5|1555.5|1571.5|1555.5|1571.33|1555.33|2
1642685310000|2022-01-20 13:28:30|1571.45|1555.45|1571.6|1555.6|1571.75|1555.75|1571.45|1555.45|8
1642685320000|2022-01-20 13:28:40|1571.75|1555.75|1571.45|1555.45|1571.75|1555.75|1571.45|1555.45|3
1642685330000|2022-01-20 13:28:50|1571.5|1555.5|1572.5|1556.5|1572.5|1556.5|1571.5|1555.5|6
1642685340000|2022-01-20 13:29:00|1572.45|1556.45|1572.5|1556.5|1572.5|1556.5|1572.45|1556.45|2
1642685350000|2022-01-20 13:29:10|1572.86|1556.86|1573.3|1557.3|1573.47|1557.47|1572.5|1556.5|6
1642685360000|2022-01-20 13:29:20|1573.24|1557.24|1573.5|1557.5|1573.5|1557.5|1573.24|1557.24|4
1642685370000|2022-01-20 13:29:30|1574|1558|1574.5|1558.5|1574.5|1558.5|1574|1558|5
1642685380000|2022-01-20 13:29:40|1574.7|1558.7|1574.5|1558.5|1575.2|1559.2|1574.5|1558.5|4
1642685390000|2022-01-20 13:29:50|1574.64|1558.64|1574.5|1558.5|1574.64|1558.64|1574.5|1558.5|4
1642685400000|2022-01-20 13:30:00|1573.55|1557.55|1573.55|1557.55|1573.55|1557.55|1573.55|1557.55|1
1642685410000|2022-01-20 13:30:10|1573.61|1557.61|1574.6|1558.6|1574.6|1558.6|1573.61|1557.61|9
1642685420000|2022-01-20 13:30:20|1574.72|1558.72|1575|1559|1575.45|1559.45|1574.68|1558.68|7
1642685430000|2022-01-20 13:30:30|1574.5|1558.5|1574.5|1558.5|1574.5|1558.5|1574.5|1558.5|1
1642685440000|2022-01-20 13:30:40|1574.21|1558.21|1574.5|1558.5|1574.5|1558.5|1574.21|1558.21|2
1642685450000|2022-01-20 13:30:50|1574|1558|1574|1558|1574|1558|1574|1558|1
1642685470000|2022-01-20 13:31:10|1574.25|1558.25|1574.25|1558.25|1574.25|1558.25|1574.25|1558.25|1
1642685490000|2022-01-20 13:31:30|1574.5|1558.5|1574.5|1558.5|1574.5|1558.5|1574.5|1558.5|1
1642685500000|2022-01-20 13:31:40|1575|1559|1575|1559|1575|1559|1575|1559|1
1642685510000|2022-01-20 13:31:50|1575.1|1559.1|1576.44|1560.44|1576.44|1560.44|1575.1|1559.1|8
1642685520000|2022-01-20 13:32:00|1576.35|1560.35|1578.27|1562.27|1578.27|1562.27|1576.35|1560.35|11
1642685530000|2022-01-20 13:32:10|1578.15|1562.15|1577.47|1561.47|1578.15|1562.15|1577.1|1561.1|6
1642685540000|2022-01-20 13:32:20|1577.49|1561.49|1577.49|1561.49|1577.49|1561.49|1577.47|1561.47|3
1642685550000|2022-01-20 13:32:30|1577.59|1561.59|1578.5|1562.5|1578.5|1562.5|1577.47|1561.47|15
1642685560000|2022-01-20 13:32:40|1578.34|1562.34|1577.4|1561.4|1578.5|1562.5|1577.4|1561.4|11
1642685570000|2022-01-20 13:32:50|1577|1561|1576|1560|1577|1561|1576|1560|5
1642685580000|2022-01-20 13:33:00|1575.79|1559.79|1575|1559|1575.79|1559.79|1575|1559|5
1642685590000|2022-01-20 13:33:10|1574.72|1558.72|1574.72|1558.72|1574.72|1558.72|1574.72|1558.72|1
1642685600000|2022-01-20 13:33:20|1574.5|1558.5|1575.45|1559.45|1575.94|1559.94|1573.94|1557.94|14
1642685610000|2022-01-20 13:33:30|1575.44|1559.44|1576.16|1560.16|1576.26|1560.26|1575.44|1559.44|7
1642685620000|2022-01-20 13:33:40|1576.17|1560.17|1576.5|1560.5|1576.84|1560.84|1576.17|1560.17|7
1642685630000|2022-01-20 13:33:50|1576.65|1560.65|1576.72|1560.72|1577.06|1561.06|1576.5|1560.5|13
1642685640000|2022-01-20 13:34:00|1576.9|1560.9|1576.65|1560.65|1576.96|1560.96|1576.5|1560.5|4
1642685650000|2022-01-20 13:34:10|1577.26|1561.26|1578|1562|1578.35|1562.35|1577.26|1561.26|8
1642685660000|2022-01-20 13:34:20|1578.1|1562.1|1578|1562|1578.26|1562.26|1578|1562|7
1642685670000|2022-01-20 13:34:30|1577.85|1561.85|1577.55|1561.55|1578.05|1562.05|1577.55|1561.55|4
1642685680000|2022-01-20 13:34:40|1577.87|1561.87|1578.85|1562.85|1578.85|1562.85|1577.55|1561.55|6
1642685690000|2022-01-20 13:34:50|1579.35|1563.35|1581.01|1565.01|1581.5|1565.5|1579.35|1563.35|20
1642685700000|2022-01-20 13:35:00|1580.91|1564.91|1582|1566|1582|1566|1580.63|1564.63|15
1642685710000|2022-01-20 13:35:10|1582.35|1566.35|1582|1566|1582.64|1566.64|1581.5|1565.5|15
1642685720000|2022-01-20 13:35:20|1582.08|1566.08|1582.92|1566.92|1582.92|1566.92|1581.5|1565.5|15
1642685730000|2022-01-20 13:35:30|1582.67|1566.67|1583.04|1567.04|1583.07|1567.07|1582.67|1566.67|5
1642685740000|2022-01-20 13:35:40|1582.14|1566.14|1582.97|1566.97|1582.97|1566.97|1582|1566|13
1642685750000|2022-01-20 13:35:50|1583.3|1567.3|1583.5|1567.5|1583.5|1567.5|1583.3|1567.3|2
1642685760000|2022-01-20 13:36:00|1583.45|1567.45|1583.4|1567.4|1583.45|1567.45|1583.12|1567.12|3
1642685770000|2022-01-20 13:36:10|1583.2|1567.2|1582.67|1566.67|1583.2|1567.2|1582.67|1566.67|7
1642685780000|2022-01-20 13:36:20|1582.71|1566.71|1582.58|1566.58|1582.71|1566.71|1582.58|1566.58|5
1642685790000|2022-01-20 13:36:30|1582.47|1566.47|1583|1567|1583|1567|1582.47|1566.47|6
1642685800000|2022-01-20 13:36:40|1583.25|1567.25|1583.5|1567.5|1583.5|1567.5|1583.25|1567.25|4
1642685810000|2022-01-20 13:36:50|1583.41|1567.41|1583.5|1567.5|1583.5|1567.5|1583.41|1567.41|2
1642685820000|2022-01-20 13:37:00|1582.75|1566.75|1582.83|1566.83|1583.08|1567.08|1582.58|1566.58|8
1642685830000|2022-01-20 13:37:10|1582.58|1566.58|1582.86|1566.86|1582.86|1566.86|1582.58|1566.58|3
1642685840000|2022-01-20 13:37:20|1582.58|1566.58|1583.08|1567.08|1583.08|1567.08|1582.58|1566.58|4
1642685850000|2022-01-20 13:37:30|1583.17|1567.17|1583.41|1567.41|1583.41|1567.41|1582.91|1566.91|5
1642685860000|2022-01-20 13:37:40|1583|1567|1583.16|1567.16|1583.41|1567.41|1582.5|1566.5|9
1642685870000|2022-01-20 13:37:50|1583.33|1567.33|1583.5|1567.5|1583.5|1567.5|1583.33|1567.33|3
1642685880000|2022-01-20 13:38:00|1583.41|1567.41|1583.41|1567.41|1583.41|1567.41|1583.41|1567.41|1
1642685890000|2022-01-20 13:38:10|1583.07|1567.07|1583.41|1567.41|1583.41|1567.41|1582.65|1566.65|6
1642685910000|2022-01-20 13:38:30|1582.94|1566.94|1582.94|1566.94|1583.19|1567.19|1582.65|1566.65|7
1642685920000|2022-01-20 13:38:40|1583.19|1567.19|1583.41|1567.41|1583.41|1567.41|1582.91|1566.91|7
1642685930000|2022-01-20 13:38:50|1583.2|1567.2|1582.91|1566.91|1583.34|1567.34|1582.91|1566.91|3
1642685940000|2022-01-20 13:39:00|1584.42|1568.42|1584.43|1568.43|1584.43|1568.43|1584.15|1568.15|5
1642685950000|2022-01-20 13:39:10|1584.6|1568.6|1584.5|1568.5|1584.75|1568.75|1584.45|1568.45|4
1642685960000|2022-01-20 13:39:20|1584.38|1568.38|1584.45|1568.45|1584.8|1568.8|1584.35|1568.35|7
1642685970000|2022-01-20 13:39:30|1584.5|1568.5|1585.5|1569.5|1585.5|1569.5|1584.5|1568.5|7
1642685980000|2022-01-20 13:39:40|1585.2|1569.2|1585.5|1569.5|1585.5|1569.5|1585.2|1569.2|7
1642685990000|2022-01-20 13:39:50|1585.6|1569.6|1585.5|1569.5|1585.6|1569.6|1585.35|1569.35|4
1642686000000|2022-01-20 13:40:00|1586.1|1570.1|1586.93|1570.93|1587|1571|1585.6|1569.6|7
1642686010000|2022-01-20 13:40:10|1587.11|1571.11|1587.19|1571.19|1587.19|1571.19|1587|1571|7
1642686020000|2022-01-20 13:40:20|1587.08|1571.08|1586.5|1570.5|1587.08|1571.08|1586.5|1570.5|3
1642686030000|2022-01-20 13:40:30|1586.12|1570.12|1586.5|1570.5|1586.5|1570.5|1586.1|1570.1|6
1642686040000|2022-01-20 13:40:40|1586.29|1570.29|1586.29|1570.29|1586.29|1570.29|1586.29|1570.29|1
1642686050000|2022-01-20 13:40:50|1586|1570|1587.05|1571.05|1587.15|1571.15|1586|1570|6
1642686060000|2022-01-20 13:41:00|1587.09|1571.09|1587.5|1571.5|1587.5|1571.5|1586.69|1570.69|9
1642686070000|2022-01-20 13:41:10|1587.88|1571.88|1587.19|1571.19|1587.88|1571.88|1587.19|1571.19|6
1642686080000|2022-01-20 13:41:20|1586.94|1570.94|1586.69|1570.69|1586.94|1570.94|1586.65|1570.65|3
1642686090000|2022-01-20 13:41:30|1586.55|1570.55|1587.57|1571.57|1587.57|1571.57|1586.55|1570.55|6
1642686100000|2022-01-20 13:41:40|1587.79|1571.79|1588.43|1572.43|1588.43|1572.43|1587.79|1571.79|3
1642686110000|2022-01-20 13:41:50|1588.07|1572.07|1588.44|1572.44|1588.5|1572.5|1588.07|1572.07|5
1642686120000|2022-01-20 13:42:00|1588.5|1572.5|1588.45|1572.45|1588.5|1572.5|1588.45|1572.45|2
1642686130000|2022-01-20 13:42:10|1588.43|1572.43|1589.5|1573.5|1589.55|1573.55|1588.07|1572.07|11
1642686150000|2022-01-20 13:42:30|1589.45|1573.45|1589.45|1573.45|1589.45|1573.45|1589.45|1573.45|1
1642686160000|2022-01-20 13:42:40|1589.5|1573.5|1589.5|1573.5|1589.55|1573.55|1589.5|1573.5|4
1642686180000|2022-01-20 13:43:00|1589.63|1573.63|1590.3|1574.3|1590.36|1574.36|1589.63|1573.63|4
1642686190000|2022-01-20 13:43:10|1590.5|1574.5|1591.35|1575.35|1591.35|1575.35|1590.5|1574.5|9
1642686200000|2022-01-20 13:43:20|1591.45|1575.45|1591.95|1575.95|1591.95|1575.95|1591.25|1575.25|10
1642686210000|2022-01-20 13:43:30|1592|1576|1592.11|1576.11|1592.5|1576.5|1591.8|1575.8|14
1642686220000|2022-01-20 13:43:40|1592.22|1576.22|1592.45|1576.45|1592.5|1576.5|1592.14|1576.14|9
1642686230000|2022-01-20 13:43:50|1592.59|1576.59|1592.46|1576.46|1592.59|1576.59|1592.22|1576.22|4
1642686240000|2022-01-20 13:44:00|1592.5|1576.5|1592.5|1576.5|1592.6|1576.6|1592.5|1576.5|3
1642686250000|2022-01-20 13:44:10|1592.65|1576.65|1593.46|1577.46|1593.52|1577.52|1592.64|1576.64|8
1642686260000|2022-01-20 13:44:20|1593.48|1577.48|1594.45|1578.45|1595|1579|1593.48|1577.48|12
1642686270000|2022-01-20 13:44:30|1594.5|1578.5|1596.4|1580.4|1596.4|1580.4|1594.5|1578.5|8
1642686280000|2022-01-20 13:44:40|1596.46|1580.46|1595.75|1579.75|1596.46|1580.46|1595.75|1579.75|7
1642686290000|2022-01-20 13:44:50|1595.5|1579.5|1593|1577|1595.5|1579.5|1593|1577|8
1642686300000|2022-01-20 13:45:00|1593.29|1577.29|1594.09|1578.09|1594.09|1578.09|1593.29|1577.29|12
1642686310000|2022-01-20 13:45:10|1594|1578|1592.5|1576.5|1594|1578|1592.5|1576.5|11
1642686320000|2022-01-20 13:45:20|1592.2|1576.2|1591.42|1575.42|1592.2|1576.2|1591.42|1575.42|7
1642686330000|2022-01-20 13:45:30|1591|1575|1591.3|1575.3|1591.5|1575.5|1590.45|1574.45|14
1642686340000|2022-01-20 13:45:40|1591|1575|1591.15|1575.15|1591.15|1575.15|1591|1575|2
1642686350000|2022-01-20 13:45:50|1591.5|1575.5|1592|1576|1592.15|1576.15|1591.45|1575.45|14
1642686360000|2022-01-20 13:46:00|1592.29|1576.29|1591.5|1575.5|1593|1577|1591.5|1575.5|9
1642686370000|2022-01-20 13:46:10|1591.15|1575.15|1589.4|1573.4|1591.5|1575.5|1589.4|1573.4|8
1642686380000|2022-01-20 13:46:20|1589.34|1573.34|1589.22|1573.22|1589.45|1573.45|1589.22|1573.22|6
1642686390000|2022-01-20 13:46:30|1588.8|1572.8|1588.8|1572.8|1588.8|1572.8|1588.8|1572.8|1
1642686400000|2022-01-20 13:46:40|1588.5|1572.5|1586.5|1570.5|1588.5|1572.5|1586.5|1570.5|7
1642686410000|2022-01-20 13:46:50|1586.86|1570.86|1587.5|1571.5|1587.5|1571.5|1586.86|1570.86|4
1642686420000|2022-01-20 13:47:00|1587.79|1571.79|1587.79|1571.79|1588|1572|1587.5|1571.5|5
1642686430000|2022-01-20 13:47:10|1588|1572|1588.25|1572.25|1588.25|1572.25|1588|1572|4
1642686440000|2022-01-20 13:47:20|1588.5|1572.5|1589.9|1573.9|1589.9|1573.9|1588.5|1572.5|10
1642686450000|2022-01-20 13:47:30|1590.05|1574.05|1590.53|1574.53|1590.69|1574.69|1589.9|1573.9|9
1642686460000|2022-01-20 13:47:40|1590.34|1574.34|1590|1574|1590.34|1574.34|1590|1574|4
1642686470000|2022-01-20 13:47:50|1589.75|1573.75|1589|1573|1589.75|1573.75|1589|1573|4
1642686480000|2022-01-20 13:48:00|1589.15|1573.15|1590.2|1574.2|1590.2|1574.2|1589.14|1573.14|8
1642686490000|2022-01-20 13:48:10|1590.29|1574.29|1590.35|1574.35|1590.44|1574.44|1590.29|1574.29|3
1642686500000|2022-01-20 13:48:20|1590.72|1574.72|1591.5|1575.5|1591.5|1575.5|1590.72|1574.72|8
1642686510000|2022-01-20 13:48:30|1591.42|1575.42|1593.98|1577.98|1593.98|1577.98|1591.42|1575.42|11
1642686520000|2022-01-20 13:48:40|1594|1578|1594.17|1578.17|1594.45|1578.45|1593|1577|13
1642686530000|2022-01-20 13:48:50|1594.19|1578.19|1594.2|1578.2|1594.2|1578.2|1594.19|1578.19|2
1642686540000|2022-01-20 13:49:00|1593.98|1577.98|1592.75|1576.75|1593.98|1577.98|1592.72|1576.72|8
1642686550000|2022-01-20 13:49:10|1593|1577|1593|1577|1593|1577|1592.75|1576.75|3
1642686560000|2022-01-20 13:49:20|1592.79|1576.79|1592.9|1576.9|1592.9|1576.9|1592.79|1576.79|2
1642686570000|2022-01-20 13:49:30|1592.5|1576.5|1592.5|1576.5|1592.5|1576.5|1592.5|1576.5|1
1642686580000|2022-01-20 13:49:40|1592.55|1576.55|1593.11|1577.11|1593.11|1577.11|1592.55|1576.55|3
1642686590000|2022-01-20 13:49:50|1593.45|1577.45|1593.5|1577.5|1593.7|1577.7|1593.45|1577.45|4
1642686600000|2022-01-20 13:50:00|1593.9|1577.9|1593|1577|1594.2|1578.2|1592.65|1576.65|8
1642686610000|2022-01-20 13:50:10|1592.5|1576.5|1593.5|1577.5|1593.5|1577.5|1592.5|1576.5|9
1642686620000|2022-01-20 13:50:20|1593.4|1577.4|1593.1|1577.1|1593.4|1577.4|1592.5|1576.5|8
1642686630000|2022-01-20 13:50:30|1592.79|1576.79|1592.5|1576.5|1592.79|1576.79|1592.29|1576.29|8
1642686640000|2022-01-20 13:50:40|1592.17|1576.17|1592.4|1576.4|1592.4|1576.4|1591.5|1575.5|6
1642686650000|2022-01-20 13:50:50|1592.16|1576.16|1592.5|1576.5|1592.87|1576.87|1592.16|1576.16|6
1642686660000|2022-01-20 13:51:00|1592.88|1576.88|1592.88|1576.88|1593.35|1577.35|1592.5|1576.5|9
1642686670000|2022-01-20 13:51:10|1592.5|1576.5|1592.5|1576.5|1592.88|1576.88|1592.5|1576.5|3
1642686680000|2022-01-20 13:51:20|1592.25|1576.25|1590.47|1574.47|1592.25|1576.25|1590.47|1574.47|6
1642686690000|2022-01-20 13:51:30|1590.49|1574.49|1591.5|1575.5|1591.5|1575.5|1590.39|1574.39|10
1642686700000|2022-01-20 13:51:40|1591.72|1575.72|1591|1575|1591.72|1575.72|1590.99|1574.99|4
1642686710000|2022-01-20 13:51:50|1590.2|1574.2|1589.81|1573.81|1590.2|1574.2|1589.5|1573.5|5
1642686720000|2022-01-20 13:52:00|1589.5|1573.5|1589.5|1573.5|1589.5|1573.5|1589.5|1573.5|1
1642686730000|2022-01-20 13:52:10|1589.4|1573.4|1589.5|1573.5|1589.5|1573.5|1589.4|1573.4|2
1642686750000|2022-01-20 13:52:30|1589.75|1573.75|1590.26|1574.26|1590.26|1574.26|1589.75|1573.75|4
1642686770000|2022-01-20 13:52:50|1590.51|1574.51|1591.42|1575.42|1591.42|1575.42|1590.51|1574.51|4
1642686780000|2022-01-20 13:53:00|1591.01|1575.01|1591.22|1575.22|1591.22|1575.22|1590.92|1574.92|5
1642686790000|2022-01-20 13:53:10|1591.39|1575.39|1591.45|1575.45|1591.45|1575.45|1591.39|1575.39|2
1642686800000|2022-01-20 13:53:20|1591.1|1575.1|1590.01|1574.01|1591.1|1575.1|1590.01|1574.01|6
1642686810000|2022-01-20 13:53:30|1590.26|1574.26|1590|1574|1590.51|1574.51|1590|1574|9
1642686820000|2022-01-20 13:53:40|1590.29|1574.29|1590.5|1574.5|1590.5|1574.5|1590.19|1574.19|3
1642686830000|2022-01-20 13:53:50|1590.42|1574.42|1590.47|1574.47|1590.75|1574.75|1590.42|1574.42|8
1642686840000|2022-01-20 13:54:00|1590.61|1574.61|1591.5|1575.5|1591.5|1575.5|1590.46|1574.46|6
1642686850000|2022-01-20 13:54:10|1591.39|1575.39|1592.5|1576.5|1592.5|1576.5|1591.3|1575.3|5
1642686860000|2022-01-20 13:54:20|1593|1577|1591.5|1575.5|1593|1577|1591.5|1575.5|5
1642686870000|2022-01-20 13:54:30|1591.27|1575.27|1591.26|1575.26|1591.27|1575.27|1590.64|1574.64|5
1642686880000|2022-01-20 13:54:40|1591.14|1575.14|1591.14|1575.14|1591.14|1575.14|1591.14|1575.14|1
1642686890000|2022-01-20 13:54:50|1590.64|1574.64|1590|1574|1590.64|1574.64|1590|1574|2
1642686900000|2022-01-20 13:55:00|1589.5|1573.5|1588.5|1572.5|1589.5|1573.5|1588.5|1572.5|14
1642686910000|2022-01-20 13:55:10|1588.88|1572.88|1589|1573|1589.13|1573.13|1588.5|1572.5|5
1642686920000|2022-01-20 13:55:20|1589.3|1573.3|1588|1572|1589.3|1573.3|1588|1572|3
1642686930000|2022-01-20 13:55:30|1588.16|1572.16|1588.92|1572.92|1589|1573|1588|1572|12
1642686940000|2022-01-20 13:55:40|1589.34|1573.34|1589.5|1573.5|1589.5|1573.5|1589|1573|6
1642686960000|2022-01-20 13:56:00|1589.25|1573.25|1588.5|1572.5|1589.25|1573.25|1588|1572|10
1642686970000|2022-01-20 13:56:10|1588.29|1572.29|1587.5|1571.5|1588.5|1572.5|1587.5|1571.5|7
1642686980000|2022-01-20 13:56:20|1587.92|1571.92|1587.72|1571.72|1588|1572|1587.5|1571.5|9
1642686990000|2022-01-20 13:56:30|1587.5|1571.5|1587.72|1571.72|1588|1572|1587.5|1571.5|8
1642687000000|2022-01-20 13:56:40|1587.5|1571.5|1588|1572|1588.1|1572.1|1587.5|1571.5|5
1642687010000|2022-01-20 13:56:50|1587.5|1571.5|1587.5|1571.5|1588|1572|1586.7|1570.7|10
1642687020000|2022-01-20 13:57:00|1587.11|1571.11|1587|1571|1587.11|1571.11|1587|1571|2
1642687030000|2022-01-20 13:57:10|1586.72|1570.72|1586.5|1570.5|1587.12|1571.12|1586.5|1570.5|7
1642687040000|2022-01-20 13:57:20|1586.15|1570.15|1585.5|1569.5|1586.15|1570.15|1585.5|1569.5|3
1642687050000|2022-01-20 13:57:30|1586|1570|1585.4|1569.4|1586|1570|1585.4|1569.4|3
1642687060000|2022-01-20 13:57:40|1585.5|1569.5|1585.75|1569.75|1585.75|1569.75|1585.5|1569.5|3
1642687070000|2022-01-20 13:57:50|1585.5|1569.5|1586.3|1570.3|1586.3|1570.3|1585.5|1569.5|7
1642687080000|2022-01-20 13:58:00|1586.5|1570.5|1586.5|1570.5|1587.19|1571.19|1586.5|1570.5|10
1642687090000|2022-01-20 13:58:10|1587|1571|1587.52|1571.52|1587.69|1571.69|1587|1571|8
1642687100000|2022-01-20 13:58:20|1587.34|1571.34|1587.5|1571.5|1587.75|1571.75|1587.34|1571.34|8
1642687110000|2022-01-20 13:58:30|1587.79|1571.79|1587.62|1571.62|1588.12|1572.12|1587.5|1571.5|11
1642687120000|2022-01-20 13:58:40|1587.5|1571.5|1588.38|1572.38|1588.63|1572.63|1587.5|1571.5|10
1642687130000|2022-01-20 13:58:50|1588.49|1572.49|1588.64|1572.64|1588.98|1572.98|1588.36|1572.36|10
1642687140000|2022-01-20 13:59:00|1588.5|1572.5|1588.88|1572.88|1588.88|1572.88|1588.5|1572.5|9
1642687150000|2022-01-20 13:59:10|1588.89|1572.89|1589.28|1573.28|1589.5|1573.5|1588.89|1572.89|10
1642687160000|2022-01-20 13:59:20|1589.46|1573.46|1588.64|1572.64|1589.46|1573.46|1588.5|1572.5|7
1642687170000|2022-01-20 13:59:30|1588.5|1572.5|1588.66|1572.66|1588.78|1572.78|1588.5|1572.5|6
1642687180000|2022-01-20 13:59:40|1588.5|1572.5|1588.62|1572.62|1588.78|1572.78|1588.5|1572.5|7
1642687190000|2022-01-20 13:59:50|1588.5|1572.5|1588.5|1572.5|1588.5|1572.5|1588.5|1572.5|1
1642687200000|2022-01-20 14:00:00|1589.04|1573.04|1590.4|1574.4|1590.4|1574.4|1589.04|1573.04|11
1642687210000|2022-01-20 14:00:10|1591.55|1575.55|1592.31|1576.31|1592.81|1576.81|1591.5|1575.5|18
1642687220000|2022-01-20 14:00:20|1592.52|1576.52|1591.72|1575.72|1592.52|1576.52|1591.72|1575.72|6
1642687230000|2022-01-20 14:00:30|1591.5|1575.5|1591.5|1575.5|1592|1576|1591.5|1575.5|9
1642687240000|2022-01-20 14:00:40|1592|1576|1592|1576|1592|1576|1591.5|1575.5|7
1642687250000|2022-01-20 14:00:50|1591.95|1575.95|1590.5|1574.5|1591.95|1575.95|1590.5|1574.5|10
1642687260000|2022-01-20 14:01:00|1590.9|1574.9|1590.72|1574.72|1590.9|1574.9|1590.72|1574.72|9
1642687270000|2022-01-20 14:01:10|1590.5|1574.5|1591.5|1575.5|1591.5|1575.5|1590.5|1574.5|9
1642687290000|2022-01-20 14:01:30|1591.35|1575.35|1592.5|1576.5|1592.75|1576.75|1591.24|1575.24|14
1642687300000|2022-01-20 14:01:40|1592|1576|1592.5|1576.5|1592.5|1576.5|1592|1576|2
1642687310000|2022-01-20 14:01:50|1591.89|1575.89|1591.1|1575.1|1592|1576|1591|1575|7
1642687320000|2022-01-20 14:02:00|1591.2|1575.2|1591|1575|1591.2|1575.2|1591|1575|3
1642687330000|2022-01-20 14:02:10|1590.5|1574.5|1590.5|1574.5|1590.5|1574.5|1590.5|1574.5|1
1642687340000|2022-01-20 14:02:20|1590|1574|1589.42|1573.42|1590|1574|1589.42|1573.42|4
1642687350000|2022-01-20 14:02:30|1588.97|1572.97|1589.42|1573.42|1589.42|1573.42|1588.97|1572.97|3
1642687360000|2022-01-20 14:02:40|1588.85|1572.85|1588.5|1572.5|1588.88|1572.88|1588.5|1572.5|6
1642687370000|2022-01-20 14:02:50|1588.82|1572.82|1589.21|1573.21|1589.5|1573.5|1588.5|1572.5|7
1642687380000|2022-01-20 14:03:00|1589.09|1573.09|1589.09|1573.09|1589.09|1573.09|1589.09|1573.09|1
1642687390000|2022-01-20 14:03:10|1589|1573|1589.16|1573.16|1589.4|1573.4|1588.5|1572.5|12
1642687400000|2022-01-20 14:03:20|1589.5|1573.5|1589.61|1573.61|1589.65|1573.65|1589.41|1573.41|10
1642687410000|2022-01-20 14:03:30|1589.66|1573.66|1590.69|1574.69|1590.69|1574.69|1589.66|1573.66|4
1642687420000|2022-01-20 14:03:40|1591.35|1575.35|1590.5|1574.5|1591.54|1575.54|1590.5|1574.5|14
1642687430000|2022-01-20 14:03:50|1590.72|1574.72|1591|1575|1591|1575|1590.5|1574.5|4
1642687440000|2022-01-20 14:04:00|1590.9|1574.9|1590.5|1574.5|1591.45|1575.45|1590.5|1574.5|8
1642687450000|2022-01-20 14:04:10|1590.72|1574.72|1591.5|1575.5|1591.5|1575.5|1590.72|1574.72|5
1642687470000|2022-01-20 14:04:30|1591|1575|1590.64|1574.64|1591.15|1575.15|1590.5|1574.5|5
1642687480000|2022-01-20 14:04:40|1590.81|1574.81|1591.5|1575.5|1591.5|1575.5|1590.5|1574.5|10
1642687490000|2022-01-20 14:04:50|1591.64|1575.64|1591.5|1575.5|1591.64|1575.64|1591.4|1575.4|4
1642687500000|2022-01-20 14:05:00|1591|1575|1591|1575|1591.3|1575.3|1590.92|1574.92|5
1642687510000|2022-01-20 14:05:10|1590.81|1574.81|1590.81|1574.81|1590.81|1574.81|1590.81|1574.81|1
1642687520000|2022-01-20 14:05:20|1591|1575|1591.72|1575.72|1592|1576|1591|1575|10
1642687530000|2022-01-20 14:05:30|1592.45|1576.45|1593.62|1577.62|1593.69|1577.69|1592|1576|6
1642687540000|2022-01-20 14:05:40|1593.74|1577.74|1594.06|1578.06|1594.4|1578.4|1593.74|1577.74|9
1642687550000|2022-01-20 14:05:50|1594.14|1578.14|1594|1578|1594.24|1578.24|1594|1578|6
1642687560000|2022-01-20 14:06:00|1593.96|1577.96|1593.23|1577.23|1593.96|1577.96|1592.87|1576.87|8
1642687570000|2022-01-20 14:06:10|1593.16|1577.16|1594.14|1578.14|1594.14|1578.14|1593.04|1577.04|8
1642687580000|2022-01-20 14:06:20|1594.05|1578.05|1593.5|1577.5|1594.05|1578.05|1593.5|1577.5|5
1642687590000|2022-01-20 14:06:30|1593.78|1577.78|1594.48|1578.48|1594.48|1578.48|1593.78|1577.78|10
1642687600000|2022-01-20 14:06:40|1594.5|1578.5|1593.87|1577.87|1594.63|1578.63|1593.87|1577.87|11
1642687610000|2022-01-20 14:06:50|1593.5|1577.5|1594.25|1578.25|1594.25|1578.25|1593.5|1577.5|6
1642687620000|2022-01-20 14:07:00|1594.17|1578.17|1594.37|1578.37|1594.37|1578.37|1594.17|1578.17|4
1642687630000|2022-01-20 14:07:10|1593.87|1577.87|1594.45|1578.45|1594.45|1578.45|1593.65|1577.65|5
1642687640000|2022-01-20 14:07:20|1594.37|1578.37|1594.5|1578.5|1594.5|1578.5|1594.37|1578.37|3
1642687650000|2022-01-20 14:07:30|1594.37|1578.37|1594.48|1578.48|1594.48|1578.48|1594.37|1578.37|2
1642687660000|2022-01-20 14:07:40|1594.5|1578.5|1595.5|1579.5|1595.5|1579.5|1594.5|1578.5|3
1642687670000|2022-01-20 14:07:50|1595.43|1579.43|1594.87|1578.87|1595.43|1579.43|1594.87|1578.87|3
1642687680000|2022-01-20 14:08:00|1594.5|1578.5|1594.87|1578.87|1594.87|1578.87|1594.5|1578.5|4
1642687690000|2022-01-20 14:08:10|1594.89|1578.89|1595.37|1579.37|1595.49|1579.49|1594.89|1578.89|6
1642687700000|2022-01-20 14:08:20|1594.9|1578.9|1594.9|1578.9|1595.15|1579.15|1594.65|1578.65|5
1642687710000|2022-01-20 14:08:30|1595.12|1579.12|1595.5|1579.5|1595.5|1579.5|1594.87|1578.87|8
1642687730000|2022-01-20 14:08:50|1595.85|1579.85|1595.75|1579.75|1595.85|1579.85|1595.5|1579.5|4
1642687740000|2022-01-20 14:09:00|1595.79|1579.79|1595.5|1579.5|1596.5|1580.5|1595.43|1579.43|9
1642687750000|2022-01-20 14:09:10|1595.63|1579.63|1595.73|1579.73|1595.75|1579.75|1595.63|1579.63|4
1642687760000|2022-01-20 14:09:20|1595.5|1579.5|1595.5|1579.5|1595.5|1579.5|1595.5|1579.5|1
1642687770000|2022-01-20 14:09:30|1595.7|1579.7|1595.7|1579.7|1595.7|1579.7|1595.7|1579.7|1
1642687780000|2022-01-20 14:09:40|1595.85|1579.85|1595.85|1579.85|1595.85|1579.85|1595.85|1579.85|1
1642687800000|2022-01-20 14:10:00|1595.95|1579.95|1596.25|1580.25|1596.25|1580.25|1595.95|1579.95|4
1642687810000|2022-01-20 14:10:10|1596.5|1580.5|1596.54|1580.54|1596.54|1580.54|1596.5|1580.5|2
1642687820000|2022-01-20 14:10:20|1596.55|1580.55|1596.5|1580.5|1596.55|1580.55|1596.5|1580.5|2
1642687830000|2022-01-20 14:10:30|1596.54|1580.54|1596.53|1580.53|1596.7|1580.7|1596.5|1580.5|9
1642687840000|2022-01-20 14:10:40|1596.5|1580.5|1596.53|1580.53|1596.53|1580.53|1596.5|1580.5|4
1642687850000|2022-01-20 14:10:50|1596.5|1580.5|1596.53|1580.53|1596.55|1580.55|1596.5|1580.5|5
1642687860000|2022-01-20 14:11:00|1596.5|1580.5|1596.5|1580.5|1596.53|1580.53|1596.5|1580.5|3
1642687870000|2022-01-20 14:11:10|1595.94|1579.94|1596.07|1580.07|1596.14|1580.14|1595.94|1579.94|5
1642687880000|2022-01-20 14:11:20|1596.45|1580.45|1595.37|1579.37|1596.45|1580.45|1595.37|1579.37|9
1642687890000|2022-01-20 14:11:30|1595.15|1579.15|1595.37|1579.37|1595.37|1579.37|1594.87|1578.87|8
1642687900000|2022-01-20 14:11:40|1595.3|1579.3|1594.15|1578.15|1595.37|1579.37|1594.15|1578.15|8
1642687910000|2022-01-20 14:11:50|1594.64|1578.64|1594.5|1578.5|1594.87|1578.87|1594.5|1578.5|8
1642687920000|2022-01-20 14:12:00|1594.48|1578.48|1594.5|1578.5|1594.5|1578.5|1594.48|1578.48|2
1642687930000|2022-01-20 14:12:10|1594.45|1578.45|1593.5|1577.5|1594.45|1578.45|1593.5|1577.5|4
1642687940000|2022-01-20 14:12:20|1593|1577|1593|1577|1593|1577|1593|1577|1
1642687950000|2022-01-20 14:12:30|1592.88|1576.88|1593.65|1577.65|1593.65|1577.65|1592.88|1576.88|7
1642687960000|2022-01-20 14:12:40|1593.66|1577.66|1594.42|1578.42|1594.46|1578.46|1593.64|1577.64|10
1642687970000|2022-01-20 14:12:50|1594.66|1578.66|1594.78|1578.78|1595.19|1579.19|1594.66|1578.66|6
1642687980000|2022-01-20 14:13:00|1595.13|1579.13|1594.73|1578.73|1595.13|1579.13|1594.5|1578.5|5
1642687990000|2022-01-20 14:13:10|1594.5|1578.5|1594.5|1578.5|1594.73|1578.73|1594.5|1578.5|3
1642688000000|2022-01-20 14:13:20|1594.38|1578.38|1594.61|1578.61|1594.78|1578.78|1594.38|1578.38|8
1642688010000|2022-01-20 14:13:30|1594.72|1578.72|1595.5|1579.5|1595.5|1579.5|1594.72|1578.72|8
1642688020000|2022-01-20 14:13:40|1595.46|1579.46|1595.32|1579.32|1595.46|1579.46|1595.09|1579.09|8
1642688030000|2022-01-20 14:13:50|1595.42|1579.42|1594.78|1578.78|1595.57|1579.57|1594.78|1578.78|7
1642688040000|2022-01-20 14:14:00|1595|1579|1596.53|1580.53|1596.55|1580.55|1594.85|1578.85|8
1642688050000|2022-01-20 14:14:10|1596.24|1580.24|1595.5|1579.5|1596.53|1580.53|1595.5|1579.5|11
1642688060000|2022-01-20 14:14:20|1595.16|1579.16|1595.6|1579.6|1595.6|1579.6|1595|1579|12
1642688070000|2022-01-20 14:14:30|1595.5|1579.5|1595.81|1579.81|1595.81|1579.81|1595.39|1579.39|6
1642688080000|2022-01-20 14:14:40|1595.5|1579.5|1595.64|1579.64|1595.64|1579.64|1595.5|1579.5|2
1642688090000|2022-01-20 14:14:50|1595.5|1579.5|1595.64|1579.64|1595.82|1579.82|1595.5|1579.5|6
1642688100000|2022-01-20 14:15:00|1595.5|1579.5|1595.5|1579.5|1595.85|1579.85|1595.5|1579.5|4
1642688110000|2022-01-20 14:15:10|1595.4|1579.4|1594|1578|1595.4|1579.4|1594|1578|7
1642688120000|2022-01-20 14:15:20|1593.96|1577.96|1594.21|1578.21|1594.21|1578.21|1593.5|1577.5|6
1642688130000|2022-01-20 14:15:30|1594.25|1578.25|1595|1579|1595.35|1579.35|1593.9|1577.9|10
1642688140000|2022-01-20 14:15:40|1595.15|1579.15|1595.16|1579.16|1595.16|1579.16|1595.15|1579.15|2
1642688150000|2022-01-20 14:15:50|1595.5|1579.5|1595.5|1579.5|1595.5|1579.5|1595.5|1579.5|1
1642688160000|2022-01-20 14:16:00|1595.32|1579.32|1595.32|1579.32|1595.32|1579.32|1595.32|1579.32|1
1642688170000|2022-01-20 14:16:10|1595.14|1579.14|1595|1579|1595.2|1579.2|1595|1579|6
1642688180000|2022-01-20 14:16:20|1595.35|1579.35|1595.37|1579.37|1595.37|1579.37|1595.35|1579.35|2
1642688190000|2022-01-20 14:16:30|1595.5|1579.5|1595.5|1579.5|1595.72|1579.72|1595.5|1579.5|5
1642688210000|2022-01-20 14:16:50|1595.82|1579.82|1596.29|1580.29|1596.32|1580.32|1595.82|1579.82|3
1642688220000|2022-01-20 14:17:00|1596.53|1580.53|1596.53|1580.53|1596.53|1580.53|1596.53|1580.53|1
1642688230000|2022-01-20 14:17:10|1596.5|1580.5|1596.5|1580.5|1596.5|1580.5|1596.5|1580.5|1
1642688240000|2022-01-20 14:17:20|1595.75|1579.75|1595.5|1579.5|1595.75|1579.75|1595.5|1579.5|2
1642688250000|2022-01-20 14:17:30|1595.55|1579.55|1595.5|1579.5|1595.55|1579.55|1595.35|1579.35|3
1642688260000|2022-01-20 14:17:40|1595.35|1579.35|1595.65|1579.65|1595.85|1579.85|1595.35|1579.35|4
1642688270000|2022-01-20 14:17:50|1595.5|1579.5|1595.5|1579.5|1595.7|1579.7|1595.5|1579.5|4
1642688280000|2022-01-20 14:18:00|1595.6|1579.6|1595.6|1579.6|1595.6|1579.6|1595.6|1579.6|1
1642688290000|2022-01-20 14:18:10|1595.78|1579.78|1595.78|1579.78|1595.78|1579.78|1595.78|1579.78|1
1642688300000|2022-01-20 14:18:20|1595.83|1579.83|1595.5|1579.5|1595.83|1579.83|1595.5|1579.5|4
1642688310000|2022-01-20 14:18:30|1595.4|1579.4|1595.4|1579.4|1595.4|1579.4|1595.23|1579.23|4
1642688320000|2022-01-20 14:18:40|1595.5|1579.5|1595.6|1579.6|1595.6|1579.6|1595.5|1579.5|2
1642688330000|2022-01-20 14:18:50|1595.84|1579.84|1595.84|1579.84|1595.84|1579.84|1595.84|1579.84|1
1642688340000|2022-01-20 14:19:00|1596.25|1580.25|1596.51|1580.51|1596.51|1580.51|1596.25|1580.25|2
1642688350000|2022-01-20 14:19:10|1597.4|1581.4|1596.5|1580.5|1597.4|1581.4|1596.5|1580.5|8
1642688360000|2022-01-20 14:19:20|1596.51|1580.51|1596.51|1580.51|1596.52|1580.52|1596.51|1580.51|3
1642688370000|2022-01-20 14:19:30|1596.55|1580.55|1596.7|1580.7|1596.76|1580.76|1596.53|1580.53|5
1642688380000|2022-01-20 14:19:40|1597.15|1581.15|1596.8|1580.8|1597.5|1581.5|1596.7|1580.7|5
1642688390000|2022-01-20 14:19:50|1597.15|1581.15|1597.15|1581.15|1597.15|1581.15|1597.15|1581.15|1
1642688400000|2022-01-20 14:20:00|1597.4|1581.4|1597.95|1581.95|1597.95|1581.95|1597.4|1581.4|4
1642688410000|2022-01-20 14:20:10|1598.48|1582.48|1598.53|1582.53|1598.53|1582.53|1598.48|1582.48|4
1642688420000|2022-01-20 14:20:20|1598.5|1582.5|1598.5|1582.5|1598.5|1582.5|1598.5|1582.5|1
1642688430000|2022-01-20 14:20:30|1598.67|1582.67|1598.56|1582.56|1598.67|1582.67|1598.55|1582.55|6
1642688440000|2022-01-20 14:20:40|1598.5|1582.5|1598.43|1582.43|1598.53|1582.53|1598|1582|12
1642688450000|2022-01-20 14:20:50|1598.53|1582.53|1598.8|1582.8|1598.8|1582.8|1598.53|1582.53|6
1642688460000|2022-01-20 14:21:00|1599.1|1583.1|1598.88|1582.88|1599.1|1583.1|1598.8|1582.8|3
1642688470000|2022-01-20 14:21:10|1599.02|1583.02|1599.2|1583.2|1599.5|1583.5|1598.91|1582.91|5
1642688480000|2022-01-20 14:21:20|1599.5|1583.5|1599.95|1583.95|1599.95|1583.95|1599.5|1583.5|8
1642688490000|2022-01-20 14:21:30|1599.97|1583.97|1600.09|1584.09|1600.09|1584.09|1599.83|1583.83|4
1642688500000|2022-01-20 14:21:40|1600|1584|1599.32|1583.32|1600.11|1584.11|1599.32|1583.32|5
1642688510000|2022-01-20 14:21:50|1599.39|1583.39|1599.5|1583.5|1599.5|1583.5|1599.32|1583.32|4
1642688520000|2022-01-20 14:22:00|1599.74|1583.74|1599.74|1583.74|1599.74|1583.74|1599.74|1583.74|1
1642688530000|2022-01-20 14:22:10|1599.7|1583.7|1600.5|1584.5|1600.5|1584.5|1599.7|1583.7|6
1642688540000|2022-01-20 14:22:20|1600.7|1584.7|1600.7|1584.7|1600.7|1584.7|1600.7|1584.7|1
1642688550000|2022-01-20 14:22:30|1600.5|1584.5|1599.6|1583.6|1600.6|1584.6|1599.55|1583.55|6
1642688560000|2022-01-20 14:22:40|1599.5|1583.5|1599.3|1583.3|1599.5|1583.5|1599.3|1583.3|2
1642688570000|2022-01-20 14:22:50|1599.4|1583.4|1599.39|1583.39|1599.4|1583.4|1599.3|1583.3|4
1642688580000|2022-01-20 14:23:00|1599.5|1583.5|1598.9|1582.9|1599.55|1583.55|1598.9|1582.9|6
1642688590000|2022-01-20 14:23:10|1598.5|1582.5|1597.35|1581.35|1598.5|1582.5|1597.35|1581.35|10
1642688600000|2022-01-20 14:23:20|1597.16|1581.16|1596.66|1580.66|1597.16|1581.16|1596.66|1580.66|2
1642688610000|2022-01-20 14:23:30|1596.55|1580.55|1596.55|1580.55|1596.77|1580.77|1596.55|1580.55|3
1642688620000|2022-01-20 14:23:40|1596.66|1580.66|1596.66|1580.66|1596.71|1580.71|1596.66|1580.66|3
1642688640000|2022-01-20 14:24:00|1596.6|1580.6|1596.6|1580.6|1596.6|1580.6|1596.6|1580.6|1
1642688660000|2022-01-20 14:24:20|1596.5|1580.5|1596.5|1580.5|1596.5|1580.5|1596.41|1580.41|3
1642688670000|2022-01-20 14:24:30|1596.66|1580.66|1597.12|1581.12|1597.13|1581.13|1596.66|1580.66|6
1642688680000|2022-01-20 14:24:40|1597.13|1581.13|1596.86|1580.86|1597.5|1581.5|1596.86|1580.86|10
1642688690000|2022-01-20 14:24:50|1597.2|1581.2|1596.79|1580.79|1597.2|1581.2|1596.66|1580.66|8
1642688700000|2022-01-20 14:25:00|1596.55|1580.55|1596.55|1580.55|1596.55|1580.55|1596.55|1580.55|1
1642688710000|2022-01-20 14:25:10|1596.5|1580.5|1596.5|1580.5|1596.5|1580.5|1596.05|1580.05|4
1642688720000|2022-01-20 14:25:20|1596.44|1580.44|1596.81|1580.81|1596.97|1580.97|1596.44|1580.44|7
1642688730000|2022-01-20 14:25:30|1596.66|1580.66|1597.21|1581.21|1597.21|1581.21|1596.66|1580.66|8
1642688740000|2022-01-20 14:25:40|1597|1581|1597.04|1581.04|1597.21|1581.21|1596.98|1580.98|5
1642688750000|2022-01-20 14:25:50|1597.19|1581.19|1597.41|1581.41|1597.41|1581.41|1597.19|1581.19|4
1642688760000|2022-01-20 14:26:00|1597.5|1581.5|1597.5|1581.5|1597.5|1581.5|1597.35|1581.35|3
1642688770000|2022-01-20 14:26:10|1597.46|1581.46|1597.05|1581.05|1597.5|1581.5|1597.05|1581.05|7
1642688780000|2022-01-20 14:26:20|1597.45|1581.45|1597.5|1581.5|1597.5|1581.5|1597.45|1581.45|2
1642688790000|2022-01-20 14:26:30|1597.24|1581.24|1597.09|1581.09|1597.24|1581.24|1597.09|1581.09|2
1642688800000|2022-01-20 14:26:40|1597.2|1581.2|1597.5|1581.5|1597.5|1581.5|1597.2|1581.2|2
1642688810000|2022-01-20 14:26:50|1597.43|1581.43|1596.73|1580.73|1597.5|1581.5|1596.7|1580.7|7
1642688820000|2022-01-20 14:27:00|1596.83|1580.83|1596.73|1580.73|1596.83|1580.83|1596.73|1580.73|2
1642688830000|2022-01-20 14:27:10|1597.1|1581.1|1596.97|1580.97|1597.1|1581.1|1596.6|1580.6|4
1642688840000|2022-01-20 14:27:20|1596.6|1580.6|1596.6|1580.6|1596.97|1580.97|1596.6|1580.6|3
1642688850000|2022-01-20 14:27:30|1596.55|1580.55|1596.85|1580.85|1596.85|1580.85|1596.55|1580.55|4
1642688860000|2022-01-20 14:27:40|1597.1|1581.1|1597.25|1581.25|1597.28|1581.28|1596.85|1580.85|7
1642688870000|2022-01-20 14:27:50|1597.5|1581.5|1596.6|1580.6|1597.61|1581.61|1596.6|1580.6|10
1642688880000|2022-01-20 14:28:00|1596.5|1580.5|1596.25|1580.25|1596.5|1580.5|1596.25|1580.25|2
1642688890000|2022-01-20 14:28:10|1596.4|1580.4|1596.4|1580.4|1596.4|1580.4|1596.4|1580.4|1
1642688900000|2022-01-20 14:28:20|1596.5|1580.5|1596.5|1580.5|1597|1581|1596.5|1580.5|3
1642688920000|2022-01-20 14:28:40|1596.9|1580.9|1597.17|1581.17|1597.17|1581.17|1596.9|1580.9|2
1642688930000|2022-01-20 14:28:50|1597.4|1581.4|1597|1581|1597.4|1581.4|1597|1581|2
1642688940000|2022-01-20 14:29:00|1596.5|1580.5|1596.64|1580.64|1596.64|1580.64|1596.5|1580.5|2
1642688950000|2022-01-20 14:29:10|1596.5|1580.5|1596.58|1580.58|1596.58|1580.58|1596.5|1580.5|2
1642688960000|2022-01-20 14:29:20|1596.5|1580.5|1596.5|1580.5|1596.5|1580.5|1596.5|1580.5|1
1642688970000|2022-01-20 14:29:30|1596.38|1580.38|1596.5|1580.5|1596.5|1580.5|1596.38|1580.38|2
1642688990000|2022-01-20 14:29:50|1596.44|1580.44|1595.55|1579.55|1596.44|1580.44|1595.55|1579.55|3
1642689000000|2022-01-20 14:30:00|1595.78|1579.78|1596.28|1580.28|1596.28|1580.28|1595.78|1579.78|2
1642689010000|2022-01-20 14:30:10|1596.38|1580.38|1596.5|1580.5|1596.5|1580.5|1596.28|1580.28|6
1642689020000|2022-01-20 14:30:20|1597|1581|1596.72|1580.72|1597|1581|1596.5|1580.5|4
1642689030000|2022-01-20 14:30:30|1597.15|1581.15|1599.38|1583.38|1599.38|1583.38|1597.15|1581.15|13
1642689040000|2022-01-20 14:30:40|1599.7|1583.7|1599.5|1583.5|1600.5|1584.5|1599.5|1583.5|10
1642689050000|2022-01-20 14:30:50|1599.4|1583.4|1599.87|1583.87|1599.87|1583.87|1599.4|1583.4|4
1642689060000|2022-01-20 14:31:00|1599.59|1583.59|1599.15|1583.15|1600|1584|1599.15|1583.15|10
1642689070000|2022-01-20 14:31:10|1598.9|1582.9|1598.29|1582.29|1598.9|1582.9|1597.94|1581.94|8
1642689080000|2022-01-20 14:31:20|1598|1582|1599.4|1583.4|1599.4|1583.4|1598|1582|5
1642689090000|2022-01-20 14:31:30|1599.35|1583.35|1599.55|1583.55|1599.55|1583.55|1599.35|1583.35|7
1642689100000|2022-01-20 14:31:40|1599.54|1583.54|1601.12|1585.12|1601.31|1585.31|1599.5|1583.5|14
1642689110000|2022-01-20 14:31:50|1601.31|1585.31|1601.97|1585.97|1602.45|1586.45|1601|1585|10
1642689120000|2022-01-20 14:32:00|1601.81|1585.81|1601|1585|1601.81|1585.81|1601|1585|7
1642689130000|2022-01-20 14:32:10|1600.5|1584.5|1600.46|1584.46|1601|1585|1600.21|1584.21|7
1642689140000|2022-01-20 14:32:20|1600.48|1584.48|1601.5|1585.5|1601.81|1585.81|1600.46|1584.46|9
1642689150000|2022-01-20 14:32:30|1601.68|1585.68|1603|1587|1603.17|1587.17|1601.68|1585.68|16
1642689160000|2022-01-20 14:32:40|1602.95|1586.95|1602.9|1586.9|1602.95|1586.95|1602.31|1586.31|9
1642689170000|2022-01-20 14:32:50|1602.5|1586.5|1603|1587|1603|1587|1602.5|1586.5|7
1642689180000|2022-01-20 14:33:00|1602.88|1586.88|1602.72|1586.72|1603|1587|1602.44|1586.44|7
1642689190000|2022-01-20 14:33:10|1602.43|1586.43|1602.39|1586.39|1602.93|1586.93|1602.39|1586.39|5
1642689210000|2022-01-20 14:33:30|1601.89|1585.89|1602.5|1586.5|1602.5|1586.5|1601.5|1585.5|11
1642689220000|2022-01-20 14:33:40|1603.24|1587.24|1603.2|1587.2|1603.61|1587.61|1603.12|1587.12|10
1642689230000|2022-01-20 14:33:50|1603.5|1587.5|1603.5|1587.5|1603.5|1587.5|1603.5|1587.5|1
1642689240000|2022-01-20 14:34:00|1604|1588|1605.5|1589.5|1605.5|1589.5|1604|1588|7
1642689250000|2022-01-20 14:34:10|1605.57|1589.57|1605.5|1589.5|1605.88|1589.88|1605.41|1589.41|9
1642689260000|2022-01-20 14:34:20|1605.53|1589.53|1606.4|1590.4|1606.53|1590.53|1605.53|1589.53|13
1642689270000|2022-01-20 14:34:30|1606.52|1590.52|1605.35|1589.35|1606.52|1590.52|1605.35|1589.35|14
1642689280000|2022-01-20 14:34:40|1605.36|1589.36|1606|1590|1606.52|1590.52|1605.35|1589.35|7
1642689290000|2022-01-20 14:34:50|1605.5|1589.5|1603.6|1587.6|1605.6|1589.6|1603.6|1587.6|6
1642689300000|2022-01-20 14:35:00|1604|1588|1604.5|1588.5|1605.25|1589.25|1604|1588|12
1642689310000|2022-01-20 14:35:10|1604.4|1588.4|1604.76|1588.76|1604.77|1588.77|1604.36|1588.36|8
1642689320000|2022-01-20 14:35:20|1604.8|1588.8|1605.02|1589.02|1605.5|1589.5|1604.8|1588.8|15
1642689330000|2022-01-20 14:35:30|1605.15|1589.15|1604.5|1588.5|1605.15|1589.15|1604.5|1588.5|7
1642689340000|2022-01-20 14:35:40|1604.85|1588.85|1605.87|1589.87|1605.87|1589.87|1604.5|1588.5|11
1642689350000|2022-01-20 14:35:50|1605.64|1589.64|1604.81|1588.81|1605.64|1589.64|1604.5|1588.5|8
1642689360000|2022-01-20 14:36:00|1605|1589|1606.22|1590.22|1606.22|1590.22|1605|1589|8
1642689370000|2022-01-20 14:36:10|1606.21|1590.21|1606.35|1590.35|1606.5|1590.5|1606.21|1590.21|3
1642689380000|2022-01-20 14:36:20|1606.3|1590.3|1605.6|1589.6|1606.3|1590.3|1605.6|1589.6|3
1642689390000|2022-01-20 14:36:30|1606.02|1590.02|1606.37|1590.37|1606.88|1590.88|1606.02|1590.02|16
1642689400000|2022-01-20 14:36:40|1605.85|1589.85|1605.55|1589.55|1605.85|1589.85|1605.55|1589.55|3
1642689410000|2022-01-20 14:36:50|1605.5|1589.5|1605.09|1589.09|1605.5|1589.5|1605|1589|8
1642689420000|2022-01-20 14:37:00|1605.5|1589.5|1606.26|1590.26|1606.36|1590.36|1605.5|1589.5|5
1642689430000|2022-01-20 14:37:10|1606.51|1590.51|1606.23|1590.23|1606.51|1590.51|1605.55|1589.55|8
1642689440000|2022-01-20 14:37:20|1605.72|1589.72|1606.31|1590.31|1606.31|1590.31|1605.65|1589.65|8
1642689450000|2022-01-20 14:37:30|1606.34|1590.34|1605.65|1589.65|1606.46|1590.46|1605.65|1589.65|6
1642689460000|2022-01-20 14:37:40|1605.55|1589.55|1605.5|1589.5|1605.55|1589.55|1605.5|1589.5|2
1642689470000|2022-01-20 14:37:50|1604.94|1588.94|1603.5|1587.5|1604.94|1588.94|1603.5|1587.5|8
1642689480000|2022-01-20 14:38:00|1603.92|1587.92|1605.35|1589.35|1605.35|1589.35|1603.5|1587.5|8
1642689490000|2022-01-20 14:38:10|1605.14|1589.14|1605.35|1589.35|1605.5|1589.5|1605.13|1589.13|8
1642689500000|2022-01-20 14:38:20|1605|1589|1605.13|1589.13|1605.55|1589.55|1605|1589|11
1642689510000|2022-01-20 14:38:30|1605.09|1589.09|1604.92|1588.92|1605.15|1589.15|1604.5|1588.5|7
1642689520000|2022-01-20 14:38:40|1605.1|1589.1|1605.87|1589.87|1605.87|1589.87|1605|1589|8
1642689530000|2022-01-20 14:38:50|1605.82|1589.82|1605.78|1589.78|1605.89|1589.89|1605.5|1589.5|11
1642689540000|2022-01-20 14:39:00|1605.66|1589.66|1606.5|1590.5|1606.5|1590.5|1605.66|1589.66|4
1642689550000|2022-01-20 14:39:10|1606.9|1590.9|1607|1591|1607|1591|1606.5|1590.5|4
1642689560000|2022-01-20 14:39:20|1606.75|1590.75|1606.47|1590.47|1606.75|1590.75|1606.28|1590.28|8
1642689570000|2022-01-20 14:39:30|1606.28|1590.28|1606.09|1590.09|1606.28|1590.28|1605.78|1589.78|6
1642689580000|2022-01-20 14:39:40|1606.39|1590.39|1606.28|1590.28|1606.85|1590.85|1606.28|1590.28|6
1642689590000|2022-01-20 14:39:50|1606.42|1590.42|1606.5|1590.5|1607.2|1591.2|1606.28|1590.28|10
1642689600000|2022-01-20 14:40:00|1606.6|1590.6|1606.55|1590.55|1606.6|1590.6|1606.45|1590.45|7
1642689610000|2022-01-20 14:40:10|1606.5|1590.5|1606.5|1590.5|1606.9|1590.9|1606.28|1590.28|8
1642689620000|2022-01-20 14:40:20|1606.45|1590.45|1606.28|1590.28|1606.58|1590.58|1606.28|1590.28|5
1642689630000|2022-01-20 14:40:30|1606.42|1590.42|1606.7|1590.7|1606.7|1590.7|1606.28|1590.28|8
1642689640000|2022-01-20 14:40:40|1606.61|1590.61|1607.46|1591.46|1607.5|1591.5|1606.61|1590.61|7
1642689650000|2022-01-20 14:40:50|1607.57|1591.57|1607.2|1591.2|1607.57|1591.57|1607.03|1591.03|5
1642689660000|2022-01-20 14:41:00|1607.4|1591.4|1607.4|1591.4|1607.4|1591.4|1607.4|1591.4|1
1642689670000|2022-01-20 14:41:10|1607.5|1591.5|1607.81|1591.81|1607.81|1591.81|1607.5|1591.5|3
1642689680000|2022-01-20 14:41:20|1608.25|1592.25|1609.5|1593.5|1609.5|1593.5|1608.25|1592.25|8
1642689690000|2022-01-20 14:41:30|1609.75|1593.75|1609.5|1593.5|1609.75|1593.75|1609.5|1593.5|2
1642689700000|2022-01-20 14:41:40|1609.37|1593.37|1609|1593|1609.5|1593.5|1608.5|1592.5|7
1642689710000|2022-01-20 14:41:50|1609.45|1593.45|1609.5|1593.5|1609.5|1593.5|1609.45|1593.45|2
1642689720000|2022-01-20 14:42:00|1609.58|1593.58|1610.5|1594.5|1610.6|1594.6|1609.58|1593.58|14
1642689730000|2022-01-20 14:42:10|1610.45|1594.45|1611.44|1595.44|1611.44|1595.44|1610.45|1594.45|7
1642689740000|2022-01-20 14:42:20|1611.5|1595.5|1611.44|1595.44|1611.5|1595.5|1611.44|1595.44|4
1642689750000|2022-01-20 14:42:30|1611.48|1595.48|1611.44|1595.44|1611.5|1595.5|1611.02|1595.02|11
1642689760000|2022-01-20 14:42:40|1611.34|1595.34|1611.37|1595.37|1611.37|1595.37|1611.31|1595.31|7
1642689770000|2022-01-20 14:42:50|1611.47|1595.47|1611.9|1595.9|1611.9|1595.9|1611.44|1595.44|6
1642689780000|2022-01-20 14:43:00|1611.6|1595.6|1611.44|1595.44|1611.74|1595.74|1611.44|1595.44|12
1642689790000|2022-01-20 14:43:10|1611.47|1595.47|1611.95|1595.95|1611.95|1595.95|1611.44|1595.44|8
1642689800000|2022-01-20 14:43:20|1611.5|1595.5|1611.5|1595.5|1611.5|1595.5|1611.5|1595.5|1
1642689810000|2022-01-20 14:43:30|1611.44|1595.44|1611.61|1595.61|1611.61|1595.61|1611.44|1595.44|7
1642689820000|2022-01-20 14:43:40|1611.52|1595.52|1611.52|1595.52|1611.61|1595.61|1611.49|1595.49|10
1642689830000|2022-01-20 14:43:50|1611.49|1595.49|1610|1594|1611.55|1595.55|1609.5|1593.5|13
1642689840000|2022-01-20 14:44:00|1609.79|1593.79|1609|1593|1610|1594|1609|1593|5
1642689850000|2022-01-20 14:44:10|1608.5|1592.5|1608.35|1592.35|1608.5|1592.5|1608.35|1592.35|2
1642689860000|2022-01-20 14:44:20|1608.19|1592.19|1607.5|1591.5|1608.22|1592.22|1607.5|1591.5|7
1642689870000|2022-01-20 14:44:30|1607.4|1591.4|1606.2|1590.2|1607.4|1591.4|1606.2|1590.2|6
1642689880000|2022-01-20 14:44:40|1605.82|1589.82|1606.26|1590.26|1606.26|1590.26|1605.75|1589.75|4
1642689890000|2022-01-20 14:44:50|1606.45|1590.45|1606.25|1590.25|1606.45|1590.45|1606.25|1590.25|2
1642689900000|2022-01-20 14:45:00|1606.2|1590.2|1606.35|1590.35|1606.35|1590.35|1605.76|1589.76|6
1642689910000|2022-01-20 14:45:10|1606.5|1590.5|1606.38|1590.38|1607|1591|1606.38|1590.38|7
1642689920000|2022-01-20 14:45:20|1606.4|1590.4|1606.4|1590.4|1606.4|1590.4|1606.4|1590.4|1
1642689930000|2022-01-20 14:45:30|1606.26|1590.26|1606.29|1590.29|1606.5|1590.5|1606.25|1590.25|6
1642689940000|2022-01-20 14:45:40|1606.5|1590.5|1606.35|1590.35|1606.5|1590.5|1606.25|1590.25|5
1642689950000|2022-01-20 14:45:50|1606.25|1590.25|1606.25|1590.25|1606.4|1590.4|1606.25|1590.25|3
1642689960000|2022-01-20 14:46:00|1606.31|1590.31|1606.25|1590.25|1606.31|1590.31|1606.25|1590.25|2
1642689970000|2022-01-20 14:46:10|1606.4|1590.4|1607|1591|1607|1591|1606.4|1590.4|3
1642689980000|2022-01-20 14:46:20|1607.5|1591.5|1606.6|1590.6|1607.5|1591.5|1606.6|1590.6|3
1642689990000|2022-01-20 14:46:30|1606.5|1590.5|1607.5|1591.5|1607.7|1591.7|1606.5|1590.5|7
1642690000000|2022-01-20 14:46:40|1607.69|1591.69|1607.29|1591.29|1607.69|1591.69|1607.29|1591.29|5
1642690010000|2022-01-20 14:46:50|1607.38|1591.38|1606.94|1590.94|1607.38|1591.38|1606.94|1590.94|4
1642690020000|2022-01-20 14:47:00|1607.29|1591.29|1608.11|1592.11|1608.11|1592.11|1607.29|1591.29|7
1642690030000|2022-01-20 14:47:10|1608|1592|1608|1592|1608|1592|1608|1592|1
1642690040000|2022-01-20 14:47:20|1607.5|1591.5|1607.29|1591.29|1607.5|1591.5|1607.28|1591.28|4
1642690050000|2022-01-20 14:47:30|1606.87|1590.87|1607|1591|1607|1591|1606.65|1590.65|4
1642690060000|2022-01-20 14:47:40|1606.9|1590.9|1606.9|1590.9|1607.15|1591.15|1606.9|1590.9|3
1642690070000|2022-01-20 14:47:50|1606.75|1590.75|1608.5|1592.5|1610.65|1594.65|1606.75|1590.75|12
1642690080000|2022-01-20 14:48:00|1608.72|1592.72|1615|1599|1616|1600|1608.72|1592.72|13
1642690090000|2022-01-20 14:48:10|1614.95|1598.95|1613.4|1597.4|1614.95|1598.95|1613.4|1597.4|8
1642690100000|2022-01-20 14:48:20|1613.5|1597.5|1613.5|1597.5|1613.5|1597.5|1613.13|1597.13|3
1642690110000|2022-01-20 14:48:30|1613.13|1597.13|1613.92|1597.92|1614|1598|1613.13|1597.13|11
1642690120000|2022-01-20 14:48:40|1614.06|1598.06|1616.08|1600.08|1616.08|1600.08|1613.65|1597.65|13
1642690130000|2022-01-20 14:48:50|1616|1600|1615.21|1599.21|1616|1600|1614.7|1598.7|13
1642690140000|2022-01-20 14:49:00|1614.9|1598.9|1616.26|1600.26|1616.31|1600.31|1614.9|1598.9|13
1642690150000|2022-01-20 14:49:10|1616.58|1600.58|1617.1|1601.1|1617.65|1601.65|1616.5|1600.5|22
1642690160000|2022-01-20 14:49:20|1617.25|1601.25|1614.5|1598.5|1617.25|1601.25|1614.5|1598.5|12
1642690170000|2022-01-20 14:49:30|1614.45|1598.45|1612.5|1596.5|1614.45|1598.45|1612.5|1596.5|7
1642690180000|2022-01-20 14:49:40|1612.25|1596.25|1611.5|1595.5|1612.25|1596.25|1611.5|1595.5|6
1642690190000|2022-01-20 14:49:50|1611.13|1595.13|1611.31|1595.31|1611.49|1595.49|1610.97|1594.97|6
1642690200000|2022-01-20 14:50:00|1611.28|1595.28|1611.88|1595.88|1612|1596|1611.28|1595.28|5
1642690210000|2022-01-20 14:50:10|1612|1596|1613.4|1597.4|1613.4|1597.4|1611.75|1595.75|14
1642690220000|2022-01-20 14:50:20|1613.43|1597.43|1614|1598|1614.2|1598.2|1613.43|1597.43|9
1642690230000|2022-01-20 14:50:30|1614.15|1598.15|1613.79|1597.79|1614.15|1598.15|1613.75|1597.75|4
1642690240000|2022-01-20 14:50:40|1614.1|1598.1|1614|1598|1614.12|1598.12|1613.79|1597.79|6
1642690250000|2022-01-20 14:50:50|1613.09|1597.09|1611.5|1595.5|1613.09|1597.09|1611.5|1595.5|6
1642690260000|2022-01-20 14:51:00|1611.75|1595.75|1612|1596|1612|1596|1611.75|1595.75|6
1642690270000|2022-01-20 14:51:10|1611.75|1595.75|1612|1596|1612.08|1596.08|1611.75|1595.75|7
1642690280000|2022-01-20 14:51:20|1611.72|1595.72|1611.9|1595.9|1611.9|1595.9|1611.4|1595.4|8
1642690290000|2022-01-20 14:51:30|1612|1596|1612.32|1596.32|1612.32|1596.32|1611.5|1595.5|9
1642690300000|2022-01-20 14:51:40|1612.28|1596.28|1613.3|1597.3|1613.3|1597.3|1612|1596|9
1642690310000|2022-01-20 14:51:50|1612.92|1596.92|1613.41|1597.41|1613.7|1597.7|1612.92|1596.92|9
1642690320000|2022-01-20 14:52:00|1613.3|1597.3|1615|1599|1615|1599|1613.3|1597.3|7
1642690330000|2022-01-20 14:52:10|1615.5|1599.5|1614.21|1598.21|1615.5|1599.5|1614.21|1598.21|9
1642690340000|2022-01-20 14:52:20|1614.1|1598.1|1613.7|1597.7|1614.2|1598.2|1613.7|1597.7|4
1642690350000|2022-01-20 14:52:30|1613.6|1597.6|1613.3|1597.3|1613.7|1597.7|1613.3|1597.3|4
1642690360000|2022-01-20 14:52:40|1613.4|1597.4|1613.4|1597.4|1613.4|1597.4|1613.4|1597.4|1
1642690370000|2022-01-20 14:52:50|1613.25|1597.25|1613.25|1597.25|1613.25|1597.25|1613.04|1597.04|3
1642690390000|2022-01-20 14:53:10|1613|1597|1613|1597|1613|1597|1613|1597|1
1642690400000|2022-01-20 14:53:20|1613.35|1597.35|1612.75|1596.75|1613.35|1597.35|1612.5|1596.5|4
1642690410000|2022-01-20 14:53:30|1612.5|1596.5|1613|1597|1613|1597|1612.4|1596.4|7
1642690420000|2022-01-20 14:53:40|1613.15|1597.15|1613.16|1597.16|1613.16|1597.16|1613|1597|7
1642690430000|2022-01-20 14:53:50|1613|1597|1612.32|1596.32|1613|1597|1611.63|1595.63|15
1642690440000|2022-01-20 14:54:00|1612.51|1596.51|1613.5|1597.5|1613.5|1597.5|1612.51|1596.51|9
1642690450000|2022-01-20 14:54:10|1613.37|1597.37|1613|1597|1613.5|1597.5|1612.95|1596.95|9
1642690460000|2022-01-20 14:54:20|1612.5|1596.5|1612|1596|1612.5|1596.5|1611.87|1595.87|9
1642690470000|2022-01-20 14:54:30|1612.15|1596.15|1612.01|1596.01|1612.15|1596.15|1611.82|1595.82|9
1642690480000|2022-01-20 14:54:40|1612.17|1596.17|1613.5|1597.5|1613.5|1597.5|1612.17|1596.17|10
1642690490000|2022-01-20 14:54:50|1613.4|1597.4|1613.5|1597.5|1613.5|1597.5|1612.95|1596.95|6
1642690500000|2022-01-20 14:55:00|1613.3|1597.3|1612.5|1596.5|1613.3|1597.3|1612.5|1596.5|13
1642690510000|2022-01-20 14:55:10|1612|1596|1612.14|1596.14|1612.5|1596.5|1612|1596|11
1642690520000|2022-01-20 14:55:20|1612.3|1596.3|1612|1596|1612.35|1596.35|1612|1596|8
1642690530000|2022-01-20 14:55:30|1612.14|1596.14|1613.02|1597.02|1613.04|1597.04|1612.14|1596.14|7
1642690540000|2022-01-20 14:55:40|1612.92|1596.92|1612|1596|1612.92|1596.92|1612|1596|5
1642690550000|2022-01-20 14:55:50|1612.5|1596.5|1611.5|1595.5|1612.5|1596.5|1611.5|1595.5|6
1642690560000|2022-01-20 14:56:00|1611.79|1595.79|1611.5|1595.5|1612|1596|1611.5|1595.5|4
1642690570000|2022-01-20 14:56:10|1611.58|1595.58|1611.5|1595.5|1611.58|1595.58|1611.5|1595.5|2
1642690590000|2022-01-20 14:56:30|1611.75|1595.75|1611.5|1595.5|1611.75|1595.75|1611.5|1595.5|2
1642690600000|2022-01-20 14:56:40|1611.55|1595.55|1613.32|1597.32|1613.32|1597.32|1611.5|1595.5|13
1642690610000|2022-01-20 14:56:50|1613.71|1597.71|1614.5|1598.5|1614.75|1598.75|1613.71|1597.71|10
1642690620000|2022-01-20 14:57:00|1614.79|1598.79|1615.2|1599.2|1615.41|1599.41|1614.79|1598.79|9
1642690630000|2022-01-20 14:57:10|1615.19|1599.19|1615|1599|1615.19|1599.19|1614.65|1598.65|4
1642690640000|2022-01-20 14:57:20|1615.5|1599.5|1615.5|1599.5|1615.5|1599.5|1615.5|1599.5|1
1642690650000|2022-01-20 14:57:30|1615.45|1599.45|1616.75|1600.75|1617|1601|1615.45|1599.45|9
1642690660000|2022-01-20 14:57:40|1616.5|1600.5|1615.5|1599.5|1616.5|1600.5|1615|1599|9
1642690670000|2022-01-20 14:57:50|1615.3|1599.3|1616.55|1600.55|1616.55|1600.55|1615.3|1599.3|8
1642690680000|2022-01-20 14:58:00|1617.1|1601.1|1617|1601|1617.13|1601.13|1616.79|1600.79|8
1642690690000|2022-01-20 14:58:10|1617.45|1601.45|1616.4|1600.4|1617.45|1601.45|1616.4|1600.4|4
1642690700000|2022-01-20 14:58:20|1616.62|1600.62|1617|1601|1617|1601|1616.62|1600.62|5
1642690710000|2022-01-20 14:58:30|1616.9|1600.9|1618.5|1602.5|1618.5|1602.5|1616.9|1600.9|13
1642690720000|2022-01-20 14:58:40|1618.43|1602.43|1618|1602|1618.5|1602.5|1618|1602|4
1642690730000|2022-01-20 14:58:50|1617.75|1601.75|1617.75|1601.75|1617.75|1601.75|1617.75|1601.75|1
1642690740000|2022-01-20 14:59:00|1617.5|1601.5|1617|1601|1617.75|1601.75|1616.5|1600.5|10
1642690750000|2022-01-20 14:59:10|1617.25|1601.25|1617.25|1601.25|1617.25|1601.25|1617.17|1601.17|5
1642690760000|2022-01-20 14:59:20|1617.17|1601.17|1616.58|1600.58|1617.45|1601.45|1616.58|1600.58|8
1642690770000|2022-01-20 14:59:30|1616.62|1600.62|1614.9|1598.9|1616.65|1600.65|1614.1|1598.1|12
1642690780000|2022-01-20 14:59:40|1614.95|1598.95|1615|1599|1615.25|1599.25|1614.95|1598.95|7
1642690790000|2022-01-20 14:59:50|1615.45|1599.45|1614.75|1598.75|1615.45|1599.45|1614.5|1598.5|8
1642690800000|2022-01-20 15:00:00|1615|1599|1613.5|1597.5|1616|1600|1613.5|1597.5|12
1642690810000|2022-01-20 15:00:10|1613.42|1597.42|1613.35|1597.35|1614.1|1598.1|1613.35|1597.35|15
1642690820000|2022-01-20 15:00:20|1613.36|1597.36|1614|1598|1614|1598|1613.35|1597.35|6
1642690830000|2022-01-20 15:00:30|1614.1|1598.1|1616.3|1600.3|1616.3|1600.3|1614|1598|14
1642690840000|2022-01-20 15:00:40|1616.37|1600.37|1616|1600|1616.66|1600.66|1616|1600|9
1642690850000|2022-01-20 15:00:50|1615.5|1599.5|1614.25|1598.25|1616|1600|1613.94|1597.94|10
1642690860000|2022-01-20 15:01:00|1614.5|1598.5|1615|1599|1615.45|1599.45|1614.5|1598.5|8
1642690870000|2022-01-20 15:01:10|1615.09|1599.09|1615|1599|1615.35|1599.35|1614.92|1598.92|7
1642690880000|2022-01-20 15:01:20|1614.81|1598.81|1615|1599|1615|1599|1614.81|1598.81|4
1642690890000|2022-01-20 15:01:30|1615.28|1599.28|1615.5|1599.5|1616.25|1600.25|1615.28|1599.28|7
1642690900000|2022-01-20 15:01:40|1616.4|1600.4|1614.48|1598.48|1616.4|1600.4|1614.09|1598.09|10
1642690910000|2022-01-20 15:01:50|1614.42|1598.42|1614.1|1598.1|1614.62|1598.62|1614.08|1598.08|13
1642690920000|2022-01-20 15:02:00|1614.5|1598.5|1614.5|1598.5|1615.45|1599.45|1614.5|1598.5|5
1642690930000|2022-01-20 15:02:10|1614.18|1598.18|1614.1|1598.1|1614.18|1598.18|1614.06|1598.06|3
1642690940000|2022-01-20 15:02:20|1613.89|1597.89|1614|1598|1614.04|1598.04|1613.89|1597.89|8
1642690950000|2022-01-20 15:02:30|1614.5|1598.5|1614.5|1598.5|1615.02|1599.02|1614.5|1598.5|9
1642690960000|2022-01-20 15:02:40|1614|1598|1613.42|1597.42|1614.13|1598.13|1613.42|1597.42|5
1642690970000|2022-01-20 15:02:50|1613.5|1597.5|1614.35|1598.35|1614.35|1598.35|1613.42|1597.42|10
1642690980000|2022-01-20 15:03:00|1614.32|1598.32|1614.45|1598.45|1614.45|1598.45|1614.32|1598.32|2
1642690990000|2022-01-20 15:03:10|1614.2|1598.2|1614.5|1598.5|1614.88|1598.88|1613.95|1597.95|11
1642691000000|2022-01-20 15:03:20|1614.25|1598.25|1614.91|1598.91|1615.36|1599.36|1614.25|1598.25|9
1642691010000|2022-01-20 15:03:30|1614.5|1598.5|1614.91|1598.91|1615.02|1599.02|1614.5|1598.5|4
1642691020000|2022-01-20 15:03:40|1615|1599|1614.82|1598.82|1615.4|1599.4|1614.82|1598.82|6
1642691030000|2022-01-20 15:03:50|1614.5|1598.5|1614.82|1598.82|1614.82|1598.82|1614.5|1598.5|5
1642691040000|2022-01-20 15:04:00|1615.02|1599.02|1615.06|1599.06|1615.32|1599.32|1615.02|1599.02|10
1642691050000|2022-01-20 15:04:10|1615.32|1599.32|1615.5|1599.5|1615.5|1599.5|1615.26|1599.26|5
1642691060000|2022-01-20 15:04:20|1615.39|1599.39|1615.5|1599.5|1615.5|1599.5|1615.2|1599.2|6
1642691070000|2022-01-20 15:04:30|1615.41|1599.41|1615.64|1599.64|1615.64|1599.64|1615.25|1599.25|10
1642691080000|2022-01-20 15:04:40|1616.14|1600.14|1616.4|1600.4|1616.9|1600.9|1616.14|1600.14|13
1642691090000|2022-01-20 15:04:50|1616.5|1600.5|1617.35|1601.35|1617.35|1601.35|1616.32|1600.32|9
1642691100000|2022-01-20 15:05:00|1617.2|1601.2|1617.3|1601.3|1617.45|1601.45|1617.2|1601.2|7
1642691110000|2022-01-20 15:05:10|1617.25|1601.25|1617.5|1601.5|1618.1|1602.1|1617.11|1601.11|13
1642691120000|2022-01-20 15:05:20|1617.13|1601.13|1617.47|1601.47|1617.47|1601.47|1617|1601|6
1642691130000|2022-01-20 15:05:30|1617.28|1601.28|1617.5|1601.5|1618.35|1602.35|1617.24|1601.24|10
1642691140000|2022-01-20 15:05:40|1617.2|1601.2|1617.24|1601.24|1617.24|1601.24|1617.1|1601.1|4
1642691150000|2022-01-20 15:05:50|1617.43|1601.43|1618.18|1602.18|1618.18|1602.18|1617.43|1601.43|9
1642691160000|2022-01-20 15:06:00|1618.5|1602.5|1618.65|1602.65|1618.73|1602.73|1618.5|1602.5|4
1642691170000|2022-01-20 15:06:10|1618.4|1602.4|1618.31|1602.31|1618.5|1602.5|1618.18|1602.18|7
1642691180000|2022-01-20 15:06:20|1618.32|1602.32|1618.65|1602.65|1618.65|1602.65|1618.32|1602.32|5
1642691190000|2022-01-20 15:06:30|1618.5|1602.5|1618.95|1602.95|1618.95|1602.95|1618.5|1602.5|2
1642691200000|2022-01-20 15:06:40|1619|1603|1619.42|1603.42|1619.42|1603.42|1619|1603|4
1642691210000|2022-01-20 15:06:50|1619.12|1603.12|1619.42|1603.42|1619.47|1603.47|1619.12|1603.12|9
1642691220000|2022-01-20 15:07:00|1619.45|1603.45|1619.47|1603.47|1619.5|1603.5|1619.42|1603.42|5
1642691230000|2022-01-20 15:07:10|1619.42|1603.42|1619.5|1603.5|1620.05|1604.05|1619.42|1603.42|8
1642691240000|2022-01-20 15:07:20|1619.42|1603.42|1620.5|1604.5|1620.5|1604.5|1619.42|1603.42|9
1642691250000|2022-01-20 15:07:30|1620.46|1604.46|1618.6|1602.6|1620.65|1604.65|1618.6|1602.6|11
1642691260000|2022-01-20 15:07:40|1618.3|1602.3|1619.4|1603.4|1619.4|1603.4|1618|1602|9
1642691270000|2022-01-20 15:07:50|1619.5|1603.5|1621.25|1605.25|1621.25|1605.25|1619.5|1603.5|9
1642691280000|2022-01-20 15:08:00|1621.26|1605.26|1624|1608|1624|1608|1621.25|1605.25|15
1642691290000|2022-01-20 15:08:10|1624.1|1608.1|1623.94|1607.94|1624.5|1608.5|1623.6|1607.6|6
1642691300000|2022-01-20 15:08:20|1624.09|1608.09|1623.99|1607.99|1624.45|1608.45|1623.99|1607.99|7
1642691310000|2022-01-20 15:08:30|1623.92|1607.92|1623.1|1607.1|1623.92|1607.92|1623.08|1607.08|15
1642691320000|2022-01-20 15:08:40|1622.92|1606.92|1622.6|1606.6|1622.92|1606.92|1622|1606|12
1642691330000|2022-01-20 15:08:50|1622.75|1606.75|1626|1610|1626.45|1610.45|1622.75|1606.75|24
1642691340000|2022-01-20 15:09:00|1625.38|1609.38|1625|1609|1625.5|1609.5|1625|1609|7
1642691350000|2022-01-20 15:09:10|1624.92|1608.92|1625|1609|1625.75|1609.75|1624.92|1608.92|14
1642691360000|2022-01-20 15:09:20|1625.25|1609.25|1623.92|1607.92|1625.25|1609.25|1623.9|1607.9|11
1642691370000|2022-01-20 15:09:30|1624.04|1608.04|1624.88|1608.88|1624.88|1608.88|1623.65|1607.65|13
1642691380000|2022-01-20 15:09:40|1624.5|1608.5|1625.18|1609.18|1625.69|1609.69|1624.5|1608.5|17
1642691390000|2022-01-20 15:09:50|1625.5|1609.5|1625.09|1609.09|1625.5|1609.5|1625.09|1609.09|7
1642691400000|2022-01-20 15:10:00|1625.1|1609.1|1623.75|1607.75|1625.1|1609.1|1623.75|1607.75|7
1642691410000|2022-01-20 15:10:10|1624.25|1608.25|1624.3|1608.3|1624.5|1608.5|1623.5|1607.5|7
1642691420000|2022-01-20 15:10:20|1624|1608|1623.32|1607.32|1624|1608|1622.5|1606.5|9
1642691430000|2022-01-20 15:10:30|1622.85|1606.85|1623.13|1607.13|1623.42|1607.42|1622.85|1606.85|7
1642691440000|2022-01-20 15:10:40|1623.42|1607.42|1623.56|1607.56|1623.67|1607.67|1622.72|1606.72|8
1642691450000|2022-01-20 15:10:50|1623.94|1607.94|1625.2|1609.2|1625.2|1609.2|1623.94|1607.94|11
1642691460000|2022-01-20 15:11:00|1625.34|1609.34|1624.5|1608.5|1625.52|1609.52|1624.5|1608.5|10
1642691470000|2022-01-20 15:11:10|1624.35|1608.35|1623|1607|1624.5|1608.5|1623|1607|9
1642691480000|2022-01-20 15:11:20|1623.09|1607.09|1623.5|1607.5|1623.77|1607.77|1623|1607|11
1642691490000|2022-01-20 15:11:30|1624|1608|1623.05|1607.05|1624|1608|1622.92|1606.92|8
1642691500000|2022-01-20 15:11:40|1622.82|1606.82|1622.2|1606.2|1623|1607|1622.2|1606.2|6
1642691510000|2022-01-20 15:11:50|1622.4|1606.4|1622.2|1606.2|1622.4|1606.4|1621.89|1605.89|7
1642691520000|2022-01-20 15:12:00|1621.58|1605.58|1620.8|1604.8|1621.58|1605.58|1620.33|1604.33|19
1642691530000|2022-01-20 15:12:10|1620.5|1604.5|1620.4|1604.4|1621.55|1605.55|1620.4|1604.4|9
1642691540000|2022-01-20 15:12:20|1620.29|1604.29|1620.45|1604.45|1620.45|1604.45|1619.79|1603.79|11
1642691550000|2022-01-20 15:12:30|1620.5|1604.5|1618.5|1602.5|1620.83|1604.83|1618.5|1602.5|11
1642691560000|2022-01-20 15:12:40|1618.32|1602.32|1617.75|1601.75|1618.32|1602.32|1617.5|1601.5|7
1642691570000|2022-01-20 15:12:50|1617.92|1601.92|1616.5|1600.5|1618|1602|1616.5|1600.5|8
1642691580000|2022-01-20 15:13:00|1616.25|1600.25|1616.65|1600.65|1616.65|1600.65|1615.5|1599.5|12
1642691590000|2022-01-20 15:13:10|1616.5|1600.5|1617|1601|1617|1601|1616.5|1600.5|4
1642691600000|2022-01-20 15:13:20|1617.35|1601.35|1617.35|1601.35|1617.35|1601.35|1617.35|1601.35|1
1642691610000|2022-01-20 15:13:30|1617.5|1601.5|1617.5|1601.5|1618|1602|1617.5|1601.5|3
1642691630000|2022-01-20 15:13:50|1617.1|1601.1|1616.5|1600.5|1617.15|1601.15|1616.5|1600.5|4
1642691650000|2022-01-20 15:14:10|1616.8|1600.8|1616.5|1600.5|1616.8|1600.8|1616.5|1600.5|2
1642691660000|2022-01-20 15:14:20|1616.88|1600.88|1616.5|1600.5|1616.88|1600.88|1616.35|1600.35|12
1642691670000|2022-01-20 15:14:30|1616.36|1600.36|1616.25|1600.25|1616.5|1600.5|1616.25|1600.25|4
1642691680000|2022-01-20 15:14:40|1616.1|1600.1|1615.59|1599.59|1616.3|1600.3|1615.5|1599.5|11
1642691690000|2022-01-20 15:14:50|1615.99|1599.99|1616.01|1600.01|1616.01|1600.01|1615.5|1599.5|10
1642691700000|2022-01-20 15:15:00|1616.07|1600.07|1617.44|1601.44|1617.44|1601.44|1616.07|1600.07|11
1642691710000|2022-01-20 15:15:10|1617.46|1601.46|1618.5|1602.5|1618.5|1602.5|1617.46|1601.46|7
1642691720000|2022-01-20 15:15:20|1618.8|1602.8|1618.5|1602.5|1618.8|1602.8|1618.5|1602.5|4
1642691730000|2022-01-20 15:15:30|1618.95|1602.95|1618.5|1602.5|1618.95|1602.95|1618.36|1602.36|5
1642691740000|2022-01-20 15:15:40|1618.39|1602.39|1616.5|1600.5|1618.5|1602.5|1616.5|1600.5|9
1642691750000|2022-01-20 15:15:50|1616.75|1600.75|1616.5|1600.5|1617|1601|1616.5|1600.5|4
1642691760000|2022-01-20 15:16:00|1616.72|1600.72|1615.09|1599.09|1616.72|1600.72|1615.09|1599.09|6
1642691770000|2022-01-20 15:16:10|1615.35|1599.35|1615.35|1599.35|1615.35|1599.35|1615.35|1599.35|1
1642691780000|2022-01-20 15:16:20|1615.27|1599.27|1614.9|1598.9|1615.27|1599.27|1614.49|1598.49|4
1642691790000|2022-01-20 15:16:30|1614.49|1598.49|1614.99|1598.99|1614.99|1598.99|1614.49|1598.49|5
1642691800000|2022-01-20 15:16:40|1615.4|1599.4|1615.24|1599.24|1615.5|1599.5|1615.23|1599.23|5
1642691810000|2022-01-20 15:16:50|1615.5|1599.5|1615.61|1599.61|1615.71|1599.71|1615.37|1599.37|5
1642691820000|2022-01-20 15:17:00|1616.01|1600.01|1615.71|1599.71|1616.21|1600.21|1615.71|1599.71|6
1642691840000|2022-01-20 15:17:20|1615.5|1599.5|1615.5|1599.5|1615.68|1599.68|1615.5|1599.5|5
1642691850000|2022-01-20 15:17:30|1615.3|1599.3|1614.4|1598.4|1615.3|1599.3|1614.4|1598.4|4
1642691860000|2022-01-20 15:17:40|1614.39|1598.39|1614|1598|1614.74|1598.74|1613.44|1597.44|14
1642691870000|2022-01-20 15:17:50|1613.72|1597.72|1613.91|1597.91|1613.91|1597.91|1613.41|1597.41|6
1642691880000|2022-01-20 15:18:00|1613.41|1597.41|1613.42|1597.42|1613.91|1597.91|1613.38|1597.38|10
1642691890000|2022-01-20 15:18:10|1613.65|1597.65|1613.5|1597.5|1613.65|1597.65|1613.2|1597.2|15
1642691900000|2022-01-20 15:18:20|1613.38|1597.38|1613.25|1597.25|1613.5|1597.5|1613.25|1597.25|6
1642691910000|2022-01-20 15:18:30|1613.35|1597.35|1613.42|1597.42|1613.5|1597.5|1613.25|1597.25|6
1642691920000|2022-01-20 15:18:40|1613.45|1597.45|1613.35|1597.35|1613.45|1597.45|1613.35|1597.35|2
1642691930000|2022-01-20 15:18:50|1613.2|1597.2|1612.65|1596.65|1613.2|1597.2|1612.65|1596.65|9
1642691940000|2022-01-20 15:19:00|1612.92|1596.92|1613.44|1597.44|1613.44|1597.44|1612.92|1596.92|5
1642691950000|2022-01-20 15:19:10|1613.5|1597.5|1613.5|1597.5|1613.5|1597.5|1613.5|1597.5|1
1642691960000|2022-01-20 15:19:20|1614.5|1598.5|1614.69|1598.69|1614.69|1598.69|1614.5|1598.5|2
1642691970000|2022-01-20 15:19:30|1615.35|1599.35|1615.63|1599.63|1615.71|1599.71|1615.15|1599.15|15
1642691980000|2022-01-20 15:19:40|1615.68|1599.68|1615.68|1599.68|1616.01|1600.01|1615.5|1599.5|14
1642691990000|2022-01-20 15:19:50|1615.5|1599.5|1615.5|1599.5|1615.71|1599.71|1615.5|1599.5|7
1642692000000|2022-01-20 15:20:00|1615.35|1599.35|1615.84|1599.84|1615.84|1599.84|1615.35|1599.35|9
1642692010000|2022-01-20 15:20:10|1615.81|1599.81|1617.75|1601.75|1617.78|1601.78|1615.81|1599.81|9
1642692020000|2022-01-20 15:20:20|1617.94|1601.94|1618.5|1602.5|1618.5|1602.5|1617.94|1601.94|8
1642692030000|2022-01-20 15:20:30|1618.75|1602.75|1619|1603|1619|1603|1618.5|1602.5|6
1642692040000|2022-01-20 15:20:40|1618.88|1602.88|1619.61|1603.61|1619.61|1603.61|1618.88|1602.88|7
1642692050000|2022-01-20 15:20:50|1619.5|1603.5|1619.61|1603.61|1619.69|1603.69|1619.5|1603.5|6
1642692060000|2022-01-20 15:21:00|1619.5|1603.5|1619.33|1603.33|1619.5|1603.5|1619|1603|10
1642692070000|2022-01-20 15:21:10|1619.3|1603.3|1619.46|1603.46|1619.56|1603.56|1618.93|1602.93|10
1642692080000|2022-01-20 15:21:20|1619.5|1603.5|1619.61|1603.61|1619.69|1603.69|1619.5|1603.5|6
1642692100000|2022-01-20 15:21:40|1619.5|1603.5|1620.07|1604.07|1620.07|1604.07|1619.5|1603.5|9
1642692110000|2022-01-20 15:21:50|1620.14|1604.14|1619.69|1603.69|1620.5|1604.5|1619.57|1603.57|13
1642692120000|2022-01-20 15:22:00|1619.89|1603.89|1619.89|1603.89|1619.89|1603.89|1619.62|1603.62|7
1642692130000|2022-01-20 15:22:10|1620.19|1604.19|1621.5|1605.5|1621.6|1605.6|1620.19|1604.19|11
1642692140000|2022-01-20 15:22:20|1621.1|1605.1|1621.4|1605.4|1621.7|1605.7|1621.1|1605.1|9
1642692150000|2022-01-20 15:22:30|1621.51|1605.51|1621.43|1605.43|1621.62|1605.62|1621.32|1605.32|7
1642692160000|2022-01-20 15:22:40|1621.32|1605.32|1620.87|1604.87|1621.32|1605.32|1620.87|1604.87|2
1642692170000|2022-01-20 15:22:50|1620.7|1604.7|1620.65|1604.65|1620.7|1604.7|1620.65|1604.65|2
1642692180000|2022-01-20 15:23:00|1620.75|1604.75|1620.17|1604.17|1620.82|1604.82|1620.17|1604.17|6
1642692190000|2022-01-20 15:23:10|1620.06|1604.06|1619.13|1603.13|1620.06|1604.06|1619.13|1603.13|3
1642692200000|2022-01-20 15:23:20|1618.73|1602.73|1619.13|1603.13|1619.13|1603.13|1618.73|1602.73|4
1642692210000|2022-01-20 15:23:30|1619.3|1603.3|1619.13|1603.13|1619.3|1603.3|1619|1603|8
1642692220000|2022-01-20 15:23:40|1619.27|1603.27|1619.02|1603.02|1619.41|1603.41|1619.02|1603.02|9
1642692230000|2022-01-20 15:23:50|1618.89|1602.89|1618.5|1602.5|1618.89|1602.89|1618.5|1602.5|5
1642692240000|2022-01-20 15:24:00|1618.89|1602.89|1618.89|1602.89|1618.89|1602.89|1618.38|1602.38|8
1642692250000|2022-01-20 15:24:10|1619.14|1603.14|1618.8|1602.8|1619.14|1603.14|1618.5|1602.5|5
1642692260000|2022-01-20 15:24:20|1618.9|1602.9|1618.89|1602.89|1618.9|1602.9|1618.89|1602.89|2
1642692270000|2022-01-20 15:24:30|1618.55|1602.55|1618.89|1602.89|1618.99|1602.99|1618.55|1602.55|4
1642692280000|2022-01-20 15:24:40|1619.32|1603.32|1620.41|1604.41|1620.46|1604.46|1619.32|1603.32|14
1642692290000|2022-01-20 15:24:50|1620.5|1604.5|1620.5|1604.5|1620.5|1604.5|1620.5|1604.5|1
1642692300000|2022-01-20 15:25:00|1620.37|1604.37|1620.5|1604.5|1620.5|1604.5|1620.37|1604.37|2
1642692310000|2022-01-20 15:25:10|1620.09|1604.09|1620.1|1604.1|1620.1|1604.1|1620.09|1604.09|2
1642692320000|2022-01-20 15:25:20|1620.25|1604.25|1620.5|1604.5|1620.5|1604.5|1620.25|1604.25|2
1642692330000|2022-01-20 15:25:30|1620.95|1604.95|1621|1605|1621|1605|1620.5|1604.5|3
1642692340000|2022-01-20 15:25:40|1621.21|1605.21|1621.5|1605.5|1621.5|1605.5|1621.21|1605.21|4
1642692350000|2022-01-20 15:25:50|1621.58|1605.58|1622.72|1606.72|1622.72|1606.72|1621.5|1605.5|5
1642692360000|2022-01-20 15:26:00|1623|1607|1622.5|1606.5|1623|1607|1622.5|1606.5|10
1642692370000|2022-01-20 15:26:10|1622.72|1606.72|1622|1606|1622.72|1606.72|1622|1606|13
1642692390000|2022-01-20 15:26:30|1622.15|1606.15|1621.5|1605.5|1622.15|1606.15|1621.5|1605.5|3
1642692400000|2022-01-20 15:26:40|1621.6|1605.6|1621.6|1605.6|1621.83|1605.83|1621.6|1605.6|3
1642692410000|2022-01-20 15:26:50|1621.5|1605.5|1621.5|1605.5|1621.5|1605.5|1621.5|1605.5|1
1642692440000|2022-01-20 15:27:20|1622.01|1606.01|1622.5|1606.5|1622.51|1606.51|1622.01|1606.01|5
1642692450000|2022-01-20 15:27:30|1622.95|1606.95|1622.5|1606.5|1622.95|1606.95|1622.5|1606.5|3
1642692460000|2022-01-20 15:27:40|1622.43|1606.43|1622.51|1606.51|1622.51|1606.51|1622.43|1606.43|4
1642692470000|2022-01-20 15:27:50|1622.41|1606.41|1622.51|1606.51|1622.65|1606.65|1622.25|1606.25|7
1642692480000|2022-01-20 15:28:00|1621.9|1605.9|1621.66|1605.66|1621.9|1605.9|1621.66|1605.66|2
1642692490000|2022-01-20 15:28:10|1621.55|1605.55|1621.5|1605.5|1621.55|1605.55|1621.5|1605.5|2
1642692500000|2022-01-20 15:28:20|1621.32|1605.32|1620.5|1604.5|1621.32|1605.32|1620.5|1604.5|4
1642692510000|2022-01-20 15:28:30|1620|1604|1619.5|1603.5|1620|1604|1619.42|1603.42|10
1642692520000|2022-01-20 15:28:40|1619.67|1603.67|1619.5|1603.5|1619.67|1603.67|1619.5|1603.5|2
1642692530000|2022-01-20 15:28:50|1619.74|1603.74|1619.8|1603.8|1619.8|1603.8|1619.74|1603.74|2
1642692540000|2022-01-20 15:29:00|1619.5|1603.5|1619.5|1603.5|1619.5|1603.5|1619.5|1603.5|1
1642692550000|2022-01-20 15:29:10|1619.75|1603.75|1619.5|1603.5|1619.75|1603.75|1619.5|1603.5|2
1642692560000|2022-01-20 15:29:20|1619.55|1603.55|1619.5|1603.5|1619.55|1603.55|1619.5|1603.5|2
1642692570000|2022-01-20 15:29:30|1620.05|1604.05|1620.6|1604.6|1620.6|1604.6|1620.05|1604.05|7
1642692580000|2022-01-20 15:29:40|1620.9|1604.9|1620.81|1604.81|1621.1|1605.1|1620.6|1604.6|5
1642692590000|2022-01-20 15:29:50|1620.6|1604.6|1620.6|1604.6|1620.81|1604.81|1620.55|1604.55|5
1642692600000|2022-01-20 15:30:00|1620.5|1604.5|1620|1604|1620.5|1604.5|1620|1604|2
1642692610000|2022-01-20 15:30:10|1619.65|1603.65|1620.6|1604.6|1620.75|1604.75|1619.65|1603.65|8
1642692620000|2022-01-20 15:30:20|1620.5|1604.5|1620.5|1604.5|1620.56|1604.56|1620.5|1604.5|3
1642692630000|2022-01-20 15:30:30|1620|1604|1620|1604|1620|1604|1620|1604|1
1642692640000|2022-01-20 15:30:40|1620.5|1604.5|1620.31|1604.31|1620.5|1604.5|1620.31|1604.31|2
1642692660000|2022-01-20 15:31:00|1620.5|1604.5|1620.69|1604.69|1620.8|1604.8|1620.15|1604.15|7
1642692670000|2022-01-20 15:31:10|1620.66|1604.66|1622.1|1606.1|1622.32|1606.32|1620.66|1604.66|7
1642692680000|2022-01-20 15:31:20|1622.32|1606.32|1622.19|1606.19|1622.32|1606.32|1622.1|1606.1|5
1642692690000|2022-01-20 15:31:30|1622.5|1606.5|1622.6|1606.6|1622.76|1606.76|1622.41|1606.41|4
1642692700000|2022-01-20 15:31:40|1622.5|1606.5|1622.42|1606.42|1622.76|1606.76|1622.42|1606.42|4
1642692710000|2022-01-20 15:31:50|1622.26|1606.26|1621.75|1605.75|1622.26|1606.26|1621.5|1605.5|7
1642692720000|2022-01-20 15:32:00|1621.5|1605.5|1621.5|1605.5|1621.5|1605.5|1621.5|1605.5|1
1642692730000|2022-01-20 15:32:10|1621.88|1605.88|1622.08|1606.08|1622.08|1606.08|1621.75|1605.75|5
1642692740000|2022-01-20 15:32:20|1622|1606|1621.88|1605.88|1622|1606|1621.5|1605.5|6
1642692750000|2022-01-20 15:32:30|1622|1606|1622.76|1606.76|1622.76|1606.76|1621.9|1605.9|10
1642692760000|2022-01-20 15:32:40|1622.63|1606.63|1622.5|1606.5|1622.63|1606.63|1622.5|1606.5|2
1642692770000|2022-01-20 15:32:50|1622.76|1606.76|1622.96|1606.96|1622.96|1606.96|1622.5|1606.5|8
1642692780000|2022-01-20 15:33:00|1622.59|1606.59|1622.71|1606.71|1622.86|1606.86|1622.13|1606.13|12
1642692790000|2022-01-20 15:33:10|1622.45|1606.45|1622|1606|1622.45|1606.45|1622|1606|4
1642692810000|2022-01-20 15:33:30|1621.08|1605.08|1621.5|1605.5|1621.5|1605.5|1621.08|1605.08|4
1642692820000|2022-01-20 15:33:40|1622|1606|1622.61|1606.61|1622.61|1606.61|1622|1606|5
1642692830000|2022-01-20 15:33:50|1622.71|1606.71|1622.12|1606.12|1622.71|1606.71|1622.12|1606.12|7
1642692840000|2022-01-20 15:34:00|1621.9|1605.9|1621.2|1605.2|1622.12|1606.12|1621.2|1605.2|5
1642692850000|2022-01-20 15:34:10|1621.1|1605.1|1620.32|1604.32|1621.1|1605.1|1620.32|1604.32|7
1642692860000|2022-01-20 15:34:20|1620.38|1604.38|1620.05|1604.05|1620.38|1604.38|1619.74|1603.74|5
1642692870000|2022-01-20 15:34:30|1619.99|1603.99|1619.5|1603.5|1619.99|1603.99|1619.5|1603.5|4
1642692880000|2022-01-20 15:34:40|1620|1604|1620.06|1604.06|1620.3|1604.3|1619.85|1603.85|8
1642692890000|2022-01-20 15:34:50|1620|1604|1619.72|1603.72|1620|1604|1619.5|1603.5|4
1642692900000|2022-01-20 15:35:00|1619.5|1603.5|1619.5|1603.5|1619.5|1603.5|1619.37|1603.37|8
1642692910000|2022-01-20 15:35:10|1619.4|1603.4|1619.4|1603.4|1619.5|1603.5|1619.37|1603.37|9
1642692920000|2022-01-20 15:35:20|1619.37|1603.37|1619|1603|1619.38|1603.38|1619|1603|5
1642692930000|2022-01-20 15:35:30|1618.73|1602.73|1619.5|1603.5|1619.5|1603.5|1618.7|1602.7|6
1642692940000|2022-01-20 15:35:40|1619.47|1603.47|1619.47|1603.47|1619.58|1603.58|1619.35|1603.35|6
1642692950000|2022-01-20 15:35:50|1619.5|1603.5|1619.5|1603.5|1619.5|1603.5|1619.2|1603.2|5
1642692960000|2022-01-20 15:36:00|1619.44|1603.44|1619.5|1603.5|1619.5|1603.5|1619.15|1603.15|7
1642692970000|2022-01-20 15:36:10|1619.41|1603.41|1619.25|1603.25|1619.5|1603.5|1618.97|1602.97|10
1642692980000|2022-01-20 15:36:20|1619.5|1603.5|1618.84|1602.84|1619.5|1603.5|1618.65|1602.65|6
1642692990000|2022-01-20 15:36:30|1618.65|1602.65|1619.35|1603.35|1619.45|1603.45|1618.65|1602.65|10
1642693000000|2022-01-20 15:36:40|1619.39|1603.39|1619.47|1603.47|1619.47|1603.47|1619.11|1603.11|10
1642693010000|2022-01-20 15:36:50|1619.5|1603.5|1619.01|1603.01|1619.5|1603.5|1619.01|1603.01|5
1642693020000|2022-01-20 15:37:00|1619.28|1603.28|1619.46|1603.46|1619.5|1603.5|1618.97|1602.97|15
1642693030000|2022-01-20 15:37:10|1619.45|1603.45|1620.79|1604.79|1621.25|1605.25|1619.45|1603.45|7
1642693040000|2022-01-20 15:37:20|1620.5|1604.5|1621.25|1605.25|1621.5|1605.5|1620.5|1604.5|8
1642693050000|2022-01-20 15:37:30|1621.75|1605.75|1620|1604|1621.75|1605.75|1620|1604|5
1642693060000|2022-01-20 15:37:40|1619.91|1603.91|1619.5|1603.5|1619.91|1603.91|1619.5|1603.5|2
1642693080000|2022-01-20 15:38:00|1620|1604|1619.75|1603.75|1620|1604|1619.5|1603.5|6
1642693090000|2022-01-20 15:38:10|1619.67|1603.67|1619.36|1603.36|1619.75|1603.75|1619.36|1603.36|4
1642693100000|2022-01-20 15:38:20|1619.24|1603.24|1618.5|1602.5|1619.24|1603.24|1618.5|1602.5|3
1642693110000|2022-01-20 15:38:30|1618.44|1602.44|1618.5|1602.5|1618.5|1602.5|1618.44|1602.44|2
1642693120000|2022-01-20 15:38:40|1618.1|1602.1|1617.5|1601.5|1618.1|1602.1|1617.5|1601.5|3
1642693130000|2022-01-20 15:38:50|1618|1602|1618|1602|1618|1602|1618|1602|1
1642693160000|2022-01-20 15:39:20|1617.89|1601.89|1617.75|1601.75|1617.89|1601.89|1617.5|1601.5|8
1642693170000|2022-01-20 15:39:30|1617.5|1601.5|1617.75|1601.75|1617.75|1601.75|1617.5|1601.5|4
1642693180000|2022-01-20 15:39:40|1617.5|1601.5|1617.5|1601.5|1617.75|1601.75|1617.5|1601.5|5
1642693190000|2022-01-20 15:39:50|1617.75|1601.75|1618.45|1602.45|1618.45|1602.45|1617.75|1601.75|2
1642693200000|2022-01-20 15:40:00|1618.75|1602.75|1618.49|1602.49|1618.75|1602.75|1618.3|1602.3|6
1642693210000|2022-01-20 15:40:10|1618.53|1602.53|1619.5|1603.5|1619.6|1603.6|1618.53|1602.53|8
1642693220000|2022-01-20 15:40:20|1619.9|1603.9|1619.5|1603.5|1619.9|1603.9|1619.5|1603.5|6
1642693240000|2022-01-20 15:40:40|1619.68|1603.68|1619.5|1603.5|1619.68|1603.68|1619.5|1603.5|5
1642693260000|2022-01-20 15:41:00|1619.48|1603.48|1619.5|1603.5|1619.5|1603.5|1619.45|1603.45|4
1642693280000|2022-01-20 15:41:20|1619.2|1603.2|1619.19|1603.19|1619.3|1603.3|1619.19|1603.19|3
1642693290000|2022-01-20 15:41:30|1618.99|1602.99|1619|1603|1619.27|1603.27|1618.99|1602.99|4
1642693300000|2022-01-20 15:41:40|1618.72|1602.72|1619.18|1603.18|1619.18|1603.18|1618.72|1602.72|8
1642693330000|2022-01-20 15:42:10|1619.1|1603.1|1619.11|1603.11|1619.11|1603.11|1619.1|1603.1|4
1642693340000|2022-01-20 15:42:20|1619.61|1603.61|1620|1604|1620|1604|1619.61|1603.61|3
1642693360000|2022-01-20 15:42:40|1619.9|1603.9|1619.9|1603.9|1619.9|1603.9|1619.9|1603.9|1
1642693370000|2022-01-20 15:42:50|1619.6|1603.6|1619.68|1603.68|1619.68|1603.68|1619.6|1603.6|2
1642693380000|2022-01-20 15:43:00|1619.18|1603.18|1619.92|1603.92|1619.92|1603.92|1619.18|1603.18|4
1642693390000|2022-01-20 15:43:10|1620.15|1604.15|1620.15|1604.15|1620.15|1604.15|1620.15|1604.15|1
1642693400000|2022-01-20 15:43:20|1620|1604|1620|1604|1620|1604|1620|1604|1
1642693430000|2022-01-20 15:43:50|1619.5|1603.5|1619.14|1603.14|1619.5|1603.5|1619.14|1603.14|2
1642693440000|2022-01-20 15:44:00|1619.64|1603.64|1620.11|1604.11|1620.11|1604.11|1619.64|1603.64|4
1642693450000|2022-01-20 15:44:10|1620|1604|1620|1604|1620|1604|1620|1604|1
1642693460000|2022-01-20 15:44:20|1619.61|1603.61|1619|1603|1619.61|1603.61|1619|1603|2
1642693470000|2022-01-20 15:44:30|1618.92|1602.92|1618.92|1602.92|1618.92|1602.92|1618.92|1602.92|1
1642693500000|2022-01-20 15:45:00|1618.5|1602.5|1618.5|1602.5|1618.5|1602.5|1618.5|1602.5|1
1642693510000|2022-01-20 15:45:10|1618.33|1602.33|1618.33|1602.33|1618.33|1602.33|1618.33|1602.33|1
1642693520000|2022-01-20 15:45:20|1618.5|1602.5|1618.5|1602.5|1618.5|1602.5|1618.16|1602.16|8
1642693530000|2022-01-20 15:45:30|1618.37|1602.37|1618.5|1602.5|1618.5|1602.5|1618.37|1602.37|5
1642693540000|2022-01-20 15:45:40|1618.55|1602.55|1618.43|1602.43|1618.55|1602.55|1618.43|1602.43|2
1642693550000|2022-01-20 15:45:50|1618.55|1602.55|1617.5|1601.5|1618.55|1602.55|1617.5|1601.5|7
1642693560000|2022-01-20 15:46:00|1617.36|1601.36|1617.5|1601.5|1617.5|1601.5|1617.36|1601.36|4
1642693570000|2022-01-20 15:46:10|1617.36|1601.36|1618|1602|1618.22|1602.22|1617.36|1601.36|7
1642693580000|2022-01-20 15:46:20|1618.22|1602.22|1617.5|1601.5|1618.5|1602.5|1617.5|1601.5|8
1642693600000|2022-01-20 15:46:40|1617.65|1601.65|1618|1602|1618|1602|1617.65|1601.65|2
1642693610000|2022-01-20 15:46:50|1618.09|1602.09|1618|1602|1618.09|1602.09|1618|1602|2
1642693620000|2022-01-20 15:47:00|1617.5|1601.5|1617.5|1601.5|1618.02|1602.02|1617.5|1601.5|5
1642693630000|2022-01-20 15:47:10|1618|1602|1618.13|1602.13|1618.13|1602.13|1618|1602|2
1642693640000|2022-01-20 15:47:20|1618|1602|1617.5|1601.5|1618|1602|1617.5|1601.5|5
1642693650000|2022-01-20 15:47:30|1617.92|1601.92|1617.5|1601.5|1617.92|1601.92|1617.35|1601.35|6
1642693660000|2022-01-20 15:47:40|1617.41|1601.41|1617.5|1601.5|1617.5|1601.5|1617.35|1601.35|4
1642693670000|2022-01-20 15:47:50|1617.92|1601.92|1617.92|1601.92|1617.92|1601.92|1617.92|1601.92|1
1642693680000|2022-01-20 15:48:00|1618.2|1602.2|1617.5|1601.5|1618.25|1602.25|1617.22|1601.22|9
1642693690000|2022-01-20 15:48:10|1617.79|1601.79|1618.49|1602.49|1618.49|1602.49|1617.5|1601.5|13
1642693700000|2022-01-20 15:48:20|1618.5|1602.5|1619|1603|1619.19|1603.19|1618.5|1602.5|5
1642693710000|2022-01-20 15:48:30|1619.12|1603.12|1619.25|1603.25|1619.31|1603.31|1619.1|1603.1|5
1642693720000|2022-01-20 15:48:40|1619.2|1603.2|1620|1604|1620|1604|1619.2|1603.2|5
1642693730000|2022-01-20 15:48:50|1620.01|1604.01|1619.89|1603.89|1620.33|1604.33|1619.6|1603.6|7
1642693740000|2022-01-20 15:49:00|1620.04|1604.04|1620.1|1604.1|1620.1|1604.1|1620.04|1604.04|2
1642693750000|2022-01-20 15:49:10|1620.11|1604.11|1620.31|1604.31|1620.31|1604.31|1620.11|1604.11|2
1642693760000|2022-01-20 15:49:20|1620.5|1604.5|1619|1603|1620.5|1604.5|1618.85|1602.85|6
1642693770000|2022-01-20 15:49:30|1618.75|1602.75|1618.88|1602.88|1619.2|1603.2|1618.75|1602.75|6
1642693780000|2022-01-20 15:49:40|1618.5|1602.5|1619|1603|1619|1603|1618.5|1602.5|5
1642693790000|2022-01-20 15:49:50|1618.94|1602.94|1619|1603|1619|1603|1618.94|1602.94|2
1642693800000|2022-01-20 15:50:00|1618.9|1602.9|1618.9|1602.9|1618.9|1602.9|1618.9|1602.9|1
1642693810000|2022-01-20 15:50:10|1618.94|1602.94|1619.4|1603.4|1619.4|1603.4|1618.94|1602.94|3
1642693830000|2022-01-20 15:50:30|1619.5|1603.5|1619.5|1603.5|1619.5|1603.5|1619.5|1603.5|1
1642693840000|2022-01-20 15:50:40|1619.56|1603.56|1620.2|1604.2|1620.2|1604.2|1619.5|1603.5|5
1642693850000|2022-01-20 15:50:50|1619.99|1603.99|1620.4|1604.4|1620.4|1604.4|1619.99|1603.99|2
1642693860000|2022-01-20 15:51:00|1620.45|1604.45|1620|1604|1620.45|1604.45|1620|1604|2
1642693870000|2022-01-20 15:51:10|1619.94|1603.94|1620.5|1604.5|1620.5|1604.5|1619.94|1603.94|5
1642693880000|2022-01-20 15:51:20|1620.65|1604.65|1620.5|1604.5|1620.75|1604.75|1620.5|1604.5|4
1642693900000|2022-01-20 15:51:40|1620.27|1604.27|1620|1604|1620.27|1604.27|1620|1604|3
1642693920000|2022-01-20 15:52:00|1619.81|1603.81|1619.81|1603.81|1619.81|1603.81|1619.81|1603.81|1
1642693930000|2022-01-20 15:52:10|1619.5|1603.5|1619.81|1603.81|1619.81|1603.81|1619.5|1603.5|2
1642693940000|2022-01-20 15:52:20|1619.5|1603.5|1619.5|1603.5|1619.53|1603.53|1619.5|1603.5|3
1642693950000|2022-01-20 15:52:30|1619.72|1603.72|1620.45|1604.45|1620.45|1604.45|1619.5|1603.5|5
1642693960000|2022-01-20 15:52:40|1620.22|1604.22|1620.72|1604.72|1620.72|1604.72|1620.22|1604.22|9
1642693970000|2022-01-20 15:52:50|1620.5|1604.5|1621.01|1605.01|1621.01|1605.01|1620.5|1604.5|5
1642693980000|2022-01-20 15:53:00|1621|1605|1620.75|1604.75|1621|1605|1620.75|1604.75|2
1642693990000|2022-01-20 15:53:10|1620.5|1604.5|1620.9|1604.9|1621|1605|1620.5|1604.5|6
1642694000000|2022-01-20 15:53:20|1620.83|1604.83|1620.5|1604.5|1620.83|1604.83|1620.5|1604.5|2
1642694030000|2022-01-20 15:53:50|1620.9|1604.9|1620.72|1604.72|1620.9|1604.9|1620.5|1604.5|4
1642694040000|2022-01-20 15:54:00|1620.75|1604.75|1621|1605|1621|1605|1620.75|1604.75|4
1642694050000|2022-01-20 15:54:10|1621.24|1605.24|1621.24|1605.24|1621.41|1605.41|1621.24|1605.24|10
1642694060000|2022-01-20 15:54:20|1621.41|1605.41|1622|1606|1622.16|1606.16|1621.41|1605.41|9
1642694070000|2022-01-20 15:54:30|1621.75|1605.75|1621|1605|1621.75|1605.75|1620.94|1604.94|6
1642694100000|2022-01-20 15:55:00|1620.9|1604.9|1620.9|1604.9|1620.9|1604.9|1620.9|1604.9|1
1642694110000|2022-01-20 15:55:10|1620.5|1604.5|1620|1604|1620.5|1604.5|1620|1604|4
1642694120000|2022-01-20 15:55:20|1620.19|1604.19|1620.19|1604.19|1620.19|1604.19|1620.19|1604.19|1
1642694130000|2022-01-20 15:55:30|1620.13|1604.13|1620|1604|1620.19|1604.19|1620|1604|3
1642694150000|2022-01-20 15:55:50|1619.5|1603.5|1619.5|1603.5|1619.5|1603.5|1619.4|1603.4|3
1642694160000|2022-01-20 15:56:00|1619.43|1603.43|1619.43|1603.43|1619.43|1603.43|1619.43|1603.43|1
1642694170000|2022-01-20 15:56:10|1619.5|1603.5|1619.72|1603.72|1619.72|1603.72|1618.87|1602.87|6
1642694180000|2022-01-20 15:56:20|1619.5|1603.5|1619.5|1603.5|1619.5|1603.5|1619.5|1603.5|1
1642694190000|2022-01-20 15:56:30|1619.19|1603.19|1619.45|1603.45|1619.45|1603.45|1619.19|1603.19|2
1642694200000|2022-01-20 15:56:40|1619.5|1603.5|1619.5|1603.5|1619.5|1603.5|1619.5|1603.5|1
1642694210000|2022-01-20 15:56:50|1619.68|1603.68|1620.25|1604.25|1620.25|1604.25|1619.5|1603.5|4
1642694220000|2022-01-20 15:57:00|1620.5|1604.5|1620.35|1604.35|1620.85|1604.85|1620.35|1604.35|3
1642694230000|2022-01-20 15:57:10|1620|1604|1619.39|1603.39|1620|1604|1619.39|1603.39|4
1642694240000|2022-01-20 15:57:20|1619.64|1603.64|1619.41|1603.41|1619.75|1603.75|1619.41|1603.41|4
1642694250000|2022-01-20 15:57:30|1619.35|1603.35|1619.54|1603.54|1619.54|1603.54|1618.98|1602.98|4
1642694260000|2022-01-20 15:57:40|1620|1604|1620|1604|1620|1604|1620|1604|1
1642694270000|2022-01-20 15:57:50|1619.5|1603.5|1619.5|1603.5|1619.5|1603.5|1619.5|1603.5|1
1642694280000|2022-01-20 15:58:00|1619.41|1603.41|1619.5|1603.5|1619.5|1603.5|1619.41|1603.41|2
1642694290000|2022-01-20 15:58:10|1619.39|1603.39|1619.5|1603.5|1619.5|1603.5|1619.39|1603.39|2
1642694310000|2022-01-20 15:58:30|1619.35|1603.35|1619.16|1603.16|1619.35|1603.35|1619.16|1603.16|2
1642694320000|2022-01-20 15:58:40|1619.38|1603.38|1619.38|1603.38|1619.38|1603.38|1619.38|1603.38|1
1642694330000|2022-01-20 15:58:50|1620|1604|1620|1604|1620|1604|1619.75|1603.75|4
1642694340000|2022-01-20 15:59:00|1621|1605|1620.85|1604.85|1621|1605|1620.79|1604.79|5
1642694350000|2022-01-20 15:59:10|1620.57|1604.57|1623.45|1607.45|1623.45|1607.45|1620.57|1604.57|15
1642694360000|2022-01-20 15:59:20|1623.5|1607.5|1623.5|1607.5|1623.53|1607.53|1623.37|1607.37|5
1642694370000|2022-01-20 15:59:30|1623.55|1607.55|1622.4|1606.4|1623.55|1607.55|1622.38|1606.38|8
1642694380000|2022-01-20 15:59:40|1622.29|1606.29|1620.75|1604.75|1622.29|1606.29|1620.75|1604.75|8
1642694390000|2022-01-20 15:59:50|1620.82|1604.82|1620.92|1604.92|1621.5|1605.5|1620.5|1604.5|10
1642694400000|2022-01-20 16:00:00|1621.15|1605.15|1621.69|1605.69|1621.84|1605.84|1621.15|1605.15|4
1642694410000|2022-01-20 16:00:10|1621.5|1605.5|1622|1606|1622.03|1606.03|1621.5|1605.5|7
1642694420000|2022-01-20 16:00:20|1621.93|1605.93|1622.5|1606.5|1622.5|1606.5|1621.93|1605.93|3
1642694430000|2022-01-20 16:00:30|1622.87|1606.87|1622.5|1606.5|1622.87|1606.87|1622.33|1606.33|7
1642694440000|2022-01-20 16:00:40|1622.41|1606.41|1622.42|1606.42|1622.5|1606.5|1622.17|1606.17|10
1642694450000|2022-01-20 16:00:50|1622.64|1606.64|1622.64|1606.64|1622.64|1606.64|1622.42|1606.42|5
1642694460000|2022-01-20 16:01:00|1622.67|1606.67|1623.15|1607.15|1623.31|1607.31|1622.67|1606.67|8
1642694470000|2022-01-20 16:01:10|1623.16|1607.16|1623.5|1607.5|1623.5|1607.5|1623.16|1607.16|3
1642694480000|2022-01-20 16:01:20|1623.13|1607.13|1623.5|1607.5|1623.5|1607.5|1623.1|1607.1|8
1642694490000|2022-01-20 16:01:30|1623.13|1607.13|1622.5|1606.5|1623.13|1607.13|1622.5|1606.5|3
1642694500000|2022-01-20 16:01:40|1621.76|1605.76|1620.65|1604.65|1621.76|1605.76|1619.89|1603.89|8
1642694510000|2022-01-20 16:01:50|1620.5|1604.5|1620.5|1604.5|1620.5|1604.5|1620.37|1604.37|3
1642694520000|2022-01-20 16:02:00|1620.44|1604.44|1621|1605|1621|1605|1620.12|1604.12|6
1642694530000|2022-01-20 16:02:10|1621.27|1605.27|1621.27|1605.27|1621.27|1605.27|1621.27|1605.27|1
1642694540000|2022-01-20 16:02:20|1621.5|1605.5|1622.5|1606.5|1622.5|1606.5|1621.35|1605.35|7
1642694560000|2022-01-20 16:02:40|1622.37|1606.37|1624|1608|1624|1608|1622|1606|14
1642694570000|2022-01-20 16:02:50|1623.75|1607.75|1623|1607|1624|1608|1622.6|1606.6|10
1642694580000|2022-01-20 16:03:00|1622.91|1606.91|1622|1606|1623|1607|1622|1606|6
1642694590000|2022-01-20 16:03:10|1622.11|1606.11|1622.3|1606.3|1622.3|1606.3|1622.09|1606.09|4
1642694600000|2022-01-20 16:03:20|1622.5|1606.5|1623.5|1607.5|1623.5|1607.5|1622.5|1606.5|10
1642694610000|2022-01-20 16:03:30|1623|1607|1623|1607|1623|1607|1622.9|1606.9|3
1642694620000|2022-01-20 16:03:40|1622.94|1606.94|1623|1607|1623|1607|1622.5|1606.5|4
1642694630000|2022-01-20 16:03:50|1622.79|1606.79|1623.44|1607.44|1623.72|1607.72|1622.79|1606.79|10
1642694640000|2022-01-20 16:04:00|1623.45|1607.45|1623|1607|1623.5|1607.5|1623|1607|7
1642694650000|2022-01-20 16:04:10|1622.5|1606.5|1622.5|1606.5|1623|1607|1622.37|1606.37|6
1642694660000|2022-01-20 16:04:20|1622.25|1606.25|1622|1606|1622.25|1606.25|1621.55|1605.55|8
1642694670000|2022-01-20 16:04:30|1622.13|1606.13|1622|1606|1622.13|1606.13|1622|1606|2
1642694680000|2022-01-20 16:04:40|1621.5|1605.5|1621|1605|1621.5|1605.5|1621|1605|6
1642694690000|2022-01-20 16:04:50|1621.5|1605.5|1620.5|1604.5|1621.5|1605.5|1620.5|1604.5|6
1642694700000|2022-01-20 16:05:00|1620.79|1604.79|1621.69|1605.69|1621.69|1605.69|1620.79|1604.79|7
1642694710000|2022-01-20 16:05:10|1621.5|1605.5|1621.5|1605.5|1621.5|1605.5|1621.5|1605.5|1
1642694730000|2022-01-20 16:05:30|1621.32|1605.32|1621.5|1605.5|1621.5|1605.5|1621.32|1605.32|2
1642694740000|2022-01-20 16:05:40|1621.35|1605.35|1621.35|1605.35|1621.35|1605.35|1621.35|1605.35|1
1642694750000|2022-01-20 16:05:50|1621.3|1605.3|1622.13|1606.13|1622.13|1606.13|1621.16|1605.16|9
1642694760000|2022-01-20 16:06:00|1622.12|1606.12|1622.5|1606.5|1622.5|1606.5|1621.95|1605.95|9
1642694770000|2022-01-20 16:06:10|1622.45|1606.45|1621.72|1605.72|1622.45|1606.45|1621.5|1605.5|6
1642694780000|2022-01-20 16:06:20|1621.5|1605.5|1621|1605|1621.5|1605.5|1620.92|1604.92|4
1642694790000|2022-01-20 16:06:30|1620.5|1604.5|1619.55|1603.55|1620.5|1604.5|1619.55|1603.55|4
1642694800000|2022-01-20 16:06:40|1619|1603|1619|1603|1619|1603|1618.6|1602.6|3
1642694810000|2022-01-20 16:06:50|1619.2|1603.2|1618.5|1602.5|1619.2|1603.2|1618.5|1602.5|8
1642694820000|2022-01-20 16:07:00|1618.45|1602.45|1618.1|1602.1|1618.45|1602.45|1618|1602|4
1642694830000|2022-01-20 16:07:10|1618.24|1602.24|1618.2|1602.2|1618.75|1602.75|1618.2|1602.2|7
1642694840000|2022-01-20 16:07:20|1618.12|1602.12|1618.2|1602.2|1618.2|1602.2|1618.12|1602.12|2
1642694850000|2022-01-20 16:07:30|1618.24|1602.24|1618.24|1602.24|1618.24|1602.24|1618.24|1602.24|1
1642694860000|2022-01-20 16:07:40|1618.2|1602.2|1618.99|1602.99|1619.24|1603.24|1618.2|1602.2|6
1642694870000|2022-01-20 16:07:50|1619.24|1603.24|1619.4|1603.4|1619.4|1603.4|1618.99|1602.99|7
1642694880000|2022-01-20 16:08:00|1619.22|1603.22|1619|1603|1619.22|1603.22|1619|1603|5
1642694890000|2022-01-20 16:08:10|1618.79|1602.79|1618.5|1602.5|1618.79|1602.79|1618.5|1602.5|2
1642694900000|2022-01-20 16:08:20|1618.79|1602.79|1618.5|1602.5|1618.9|1602.9|1618.5|1602.5|3
1642694910000|2022-01-20 16:08:30|1618.79|1602.79|1619|1603|1619|1603|1618.79|1602.79|4
1642694920000|2022-01-20 16:08:40|1619.1|1603.1|1618.29|1602.29|1619.1|1603.1|1618.29|1602.29|4
1642694930000|2022-01-20 16:08:50|1618.5|1602.5|1618.4|1602.4|1618.5|1602.5|1618|1602|10
1642694940000|2022-01-20 16:09:00|1618|1602|1618|1602|1618.18|1602.18|1618|1602|3
1642694950000|2022-01-20 16:09:10|1617.5|1601.5|1618.15|1602.15|1618.15|1602.15|1616.91|1600.91|13
1642694960000|2022-01-20 16:09:20|1618.45|1602.45|1619.25|1603.25|1619.25|1603.25|1618.45|1602.45|4
1642694970000|2022-01-20 16:09:30|1619|1603|1618.39|1602.39|1619|1603|1618.38|1602.38|5
1642694980000|2022-01-20 16:09:40|1618.5|1602.5|1618.5|1602.5|1618.5|1602.5|1618.38|1602.38|9
1642694990000|2022-01-20 16:09:50|1618.1|1602.1|1618.2|1602.2|1618.2|1602.2|1618.1|1602.1|2
1642695000000|2022-01-20 16:10:00|1618.5|1602.5|1618|1602|1618.5|1602.5|1618|1602|3
1642695010000|2022-01-20 16:10:10|1617.5|1601.5|1617.27|1601.27|1618|1602|1617.27|1601.27|7
1642695020000|2022-01-20 16:10:20|1617.5|1601.5|1616.5|1600.5|1617.5|1601.5|1616.5|1600.5|3
1642695040000|2022-01-20 16:10:40|1615.97|1599.97|1615.47|1599.47|1615.97|1599.97|1615.44|1599.44|4
1642695050000|2022-01-20 16:10:50|1615.44|1599.44|1614.92|1598.92|1615.47|1599.47|1614.92|1598.92|5
1642695060000|2022-01-20 16:11:00|1615.08|1599.08|1615.72|1599.72|1615.75|1599.75|1615.08|1599.08|5
1642695070000|2022-01-20 16:11:10|1616|1600|1615.88|1599.88|1616|1600|1615.5|1599.5|10
1642695080000|2022-01-20 16:11:20|1615.5|1599.5|1615|1599|1615.5|1599.5|1615|1599|5
1642695090000|2022-01-20 16:11:30|1614.89|1598.89|1615.5|1599.5|1615.5|1599.5|1614.89|1598.89|4
1642695110000|2022-01-20 16:11:50|1615.75|1599.75|1615.75|1599.75|1615.75|1599.75|1615.5|1599.5|3
1642695120000|2022-01-20 16:12:00|1615.84|1599.84|1616.42|1600.42|1616.5|1600.5|1615.84|1599.84|7
1642695130000|2022-01-20 16:12:10|1616.43|1600.43|1616.5|1600.5|1616.5|1600.5|1616.21|1600.21|7
1642695150000|2022-01-20 16:12:30|1616.25|1600.25|1616|1600|1616.5|1600.5|1616|1600|3
1642695160000|2022-01-20 16:12:40|1615.92|1599.92|1615.92|1599.92|1616.03|1600.03|1615.92|1599.92|3
1642695170000|2022-01-20 16:12:50|1615.5|1599.5|1615.5|1599.5|1616|1600|1615.5|1599.5|7
1642695180000|2022-01-20 16:13:00|1615.88|1599.88|1615.5|1599.5|1615.88|1599.88|1615.31|1599.31|4
1642695190000|2022-01-20 16:13:10|1614.46|1598.46|1614.02|1598.02|1614.46|1598.46|1613.46|1597.46|7
1642695200000|2022-01-20 16:13:20|1613.65|1597.65|1612.41|1596.41|1614.4|1598.4|1612.4|1596.4|12
1642695210000|2022-01-20 16:13:30|1612.44|1596.44|1612.5|1596.5|1612.5|1596.5|1612.44|1596.44|2
1642695220000|2022-01-20 16:13:40|1612.75|1596.75|1612.5|1596.5|1613|1597|1612.5|1596.5|8
1642695230000|2022-01-20 16:13:50|1612.65|1596.65|1613.58|1597.58|1613.58|1597.58|1612.5|1596.5|10
1642695240000|2022-01-20 16:14:00|1613.96|1597.96|1614.45|1598.45|1614.5|1598.5|1613.96|1597.96|5
1642695250000|2022-01-20 16:14:10|1614.11|1598.11|1614.5|1598.5|1614.5|1598.5|1614.11|1598.11|2
1642695260000|2022-01-20 16:14:20|1614.75|1598.75|1615|1599|1615.4|1599.4|1614.75|1598.75|3
1642695270000|2022-01-20 16:14:30|1614.75|1598.75|1614.5|1598.5|1615|1599|1614.13|1598.13|5
1642695280000|2022-01-20 16:14:40|1614|1598|1614|1598|1614.12|1598.12|1613.93|1597.93|5
1642695290000|2022-01-20 16:14:50|1613.5|1597.5|1614.5|1598.5|1614.5|1598.5|1613.5|1597.5|6
1642695300000|2022-01-20 16:15:00|1614.34|1598.34|1614.4|1598.4|1614.5|1598.5|1614.34|1598.34|3
1642695310000|2022-01-20 16:15:10|1614|1598|1613.5|1597.5|1614|1598|1613.5|1597.5|4
1642695320000|2022-01-20 16:15:20|1613.25|1597.25|1613.15|1597.15|1613.25|1597.25|1613.15|1597.15|2
1642695330000|2022-01-20 16:15:30|1612.95|1596.95|1613.05|1597.05|1613.05|1597.05|1612.95|1596.95|2
1642695340000|2022-01-20 16:15:40|1613.17|1597.17|1612.5|1596.5|1613.5|1597.5|1612.5|1596.5|5
1642695350000|2022-01-20 16:15:50|1612.47|1596.47|1612.08|1596.08|1612.47|1596.47|1612.08|1596.08|3
1642695360000|2022-01-20 16:16:00|1611.5|1595.5|1610.5|1594.5|1611.5|1595.5|1610.5|1594.5|3
1642695370000|2022-01-20 16:16:10|1610.6|1594.6|1609.09|1593.09|1610.6|1594.6|1608.7|1592.7|10
1642695380000|2022-01-20 16:16:20|1609.4|1593.4|1609.31|1593.31|1609.4|1593.4|1609.31|1593.31|2
1642695390000|2022-01-20 16:16:30|1609.3|1593.3|1610|1594|1610|1594|1609.3|1593.3|8
1642695410000|2022-01-20 16:16:50|1609.75|1593.75|1610.5|1594.5|1610.5|1594.5|1609.5|1593.5|5
1642695420000|2022-01-20 16:17:00|1610.09|1594.09|1610|1594|1610.13|1594.13|1609.9|1593.9|5
1642695430000|2022-01-20 16:17:10|1609.84|1593.84|1610|1594|1610|1594|1609.84|1593.84|4
1642695440000|2022-01-20 16:17:20|1609.83|1593.83|1610.5|1594.5|1610.5|1594.5|1609.83|1593.83|3
1642695450000|2022-01-20 16:17:30|1610.6|1594.6|1610.64|1594.64|1610.73|1594.73|1610.6|1594.6|3
1642695460000|2022-01-20 16:17:40|1610.5|1594.5|1610.5|1594.5|1610.5|1594.5|1610.5|1594.5|1
1642695470000|2022-01-20 16:17:50|1610.63|1594.63|1610.64|1594.64|1610.73|1594.73|1610.5|1594.5|4
1642695480000|2022-01-20 16:18:00|1610.5|1594.5|1611.5|1595.5|1611.5|1595.5|1610.5|1594.5|7
1642695500000|2022-01-20 16:18:20|1611.88|1595.88|1612.35|1596.35|1612.35|1596.35|1611.88|1595.88|2
1642695510000|2022-01-20 16:18:30|1612.34|1596.34|1613.15|1597.15|1613.15|1597.15|1612.34|1596.34|4
1642695520000|2022-01-20 16:18:40|1613|1597|1612.9|1596.9|1613|1597|1612.65|1596.65|5
1642695530000|2022-01-20 16:18:50|1613|1597|1613|1597|1613|1597|1613|1597|1
1642695540000|2022-01-20 16:19:00|1612.5|1596.5|1612.5|1596.5|1612.5|1596.5|1612.5|1596.5|1
1642695570000|2022-01-20 16:19:30|1612.37|1596.37|1612.5|1596.5|1612.5|1596.5|1612.37|1596.37|2
1642695600000|2022-01-20 16:20:00|1612.72|1596.72|1612.66|1596.66|1612.88|1596.88|1612.5|1596.5|6
1642695610000|2022-01-20 16:20:10|1612.88|1596.88|1612.5|1596.5|1612.88|1596.88|1612.5|1596.5|2
1642695630000|2022-01-20 16:20:30|1613|1597|1613|1597|1613|1597|1613|1597|1
1642695640000|2022-01-20 16:20:40|1612.72|1596.72|1613.5|1597.5|1613.6|1597.6|1612.5|1596.5|7
1642695650000|2022-01-20 16:20:50|1613.89|1597.89|1613.72|1597.72|1614|1598|1613.55|1597.55|5
1642695660000|2022-01-20 16:21:00|1613.88|1597.88|1614.5|1598.5|1614.5|1598.5|1613.88|1597.88|5
1642695670000|2022-01-20 16:21:10|1614.72|1598.72|1615.19|1599.19|1615.4|1599.4|1614.5|1598.5|10
1642695680000|2022-01-20 16:21:20|1616|1600|1616|1600|1616|1600|1615.89|1599.89|3
1642695690000|2022-01-20 16:21:30|1615.5|1599.5|1615.5|1599.5|1615.72|1599.72|1615.5|1599.5|7
1642695700000|2022-01-20 16:21:40|1615.39|1599.39|1615.5|1599.5|1615.5|1599.5|1615.39|1599.39|2
1642695710000|2022-01-20 16:21:50|1615.27|1599.27|1616.15|1600.15|1616.65|1600.65|1615.27|1599.27|4
1642695720000|2022-01-20 16:22:00|1616.56|1600.56|1616.59|1600.59|1616.65|1600.65|1616.25|1600.25|4
1642695740000|2022-01-20 16:22:20|1616.99|1600.99|1616.99|1600.99|1616.99|1600.99|1616.99|1600.99|1
1642695750000|2022-01-20 16:22:30|1616.49|1600.49|1616.5|1600.5|1616.5|1600.5|1616.49|1600.49|2
1642695790000|2022-01-20 16:23:10|1616.88|1600.88|1616.5|1600.5|1616.88|1600.88|1616.5|1600.5|2
1642695810000|2022-01-20 16:23:30|1616|1600|1615.5|1599.5|1616|1600|1615.5|1599.5|2
1642695820000|2022-01-20 16:23:40|1615.65|1599.65|1615.65|1599.65|1615.65|1599.65|1615.65|1599.65|1
1642695850000|2022-01-20 16:24:10|1615.5|1599.5|1615.35|1599.35|1615.5|1599.5|1615.35|1599.35|2
1642695860000|2022-01-20 16:24:20|1614.92|1598.92|1614.47|1598.47|1614.92|1598.92|1614.47|1598.47|3
1642695870000|2022-01-20 16:24:30|1613.92|1597.92|1614.47|1598.47|1614.47|1598.47|1613.92|1597.92|5
1642695890000|2022-01-20 16:24:50|1614.69|1598.69|1614.69|1598.69|1614.69|1598.69|1614.47|1598.47|3
1642695900000|2022-01-20 16:25:00|1614.97|1598.97|1614.5|1598.5|1614.97|1598.97|1614.47|1598.47|4
1642695920000|2022-01-20 16:25:20|1614.75|1598.75|1615.16|1599.16|1615.4|1599.4|1614.5|1598.5|9
1642695930000|2022-01-20 16:25:30|1615.5|1599.5|1615.5|1599.5|1615.5|1599.5|1615.16|1599.16|6
1642695940000|2022-01-20 16:25:40|1615.9|1599.9|1615.9|1599.9|1615.9|1599.9|1615.5|1599.5|3
1642695950000|2022-01-20 16:25:50|1615.5|1599.5|1616.3|1600.3|1616.3|1600.3|1615.5|1599.5|5
1642695960000|2022-01-20 16:26:00|1616.4|1600.4|1617.5|1601.5|1617.5|1601.5|1616.4|1600.4|8
1642695970000|2022-01-20 16:26:10|1617.24|1601.24|1617.24|1601.24|1617.5|1601.5|1617.24|1601.24|3
1642695980000|2022-01-20 16:26:20|1617.5|1601.5|1617.5|1601.5|1617.5|1601.5|1617.5|1601.5|1
1642695990000|2022-01-20 16:26:30|1617.88|1601.88|1617.5|1601.5|1618|1602|1617.5|1601.5|6
1642696000000|2022-01-20 16:26:40|1617.4|1601.4|1617.59|1601.59|1617.59|1601.59|1617.4|1601.4|3
1642696010000|2022-01-20 16:26:50|1617.55|1601.55|1617.81|1601.81|1617.81|1601.81|1617.55|1601.55|3
1642696020000|2022-01-20 16:27:00|1617.59|1601.59|1618.13|1602.13|1618.13|1602.13|1617.59|1601.59|9
1642696030000|2022-01-20 16:27:10|1617.88|1601.88|1618.38|1602.38|1618.38|1602.38|1617.88|1601.88|4
1642696040000|2022-01-20 16:27:20|1617.56|1601.56|1617.88|1601.88|1617.88|1601.88|1617.56|1601.56|2
1642696050000|2022-01-20 16:27:30|1617.5|1601.5|1617.5|1601.5|1617.5|1601.5|1617.5|1601.5|1
1642696070000|2022-01-20 16:27:50|1616.65|1600.65|1616.65|1600.65|1616.65|1600.65|1616.65|1600.65|1
1642696080000|2022-01-20 16:28:00|1616.94|1600.94|1617.5|1601.5|1617.5|1601.5|1616.94|1600.94|3
1642696090000|2022-01-20 16:28:10|1617.29|1601.29|1617.5|1601.5|1617.5|1601.5|1617.29|1601.29|8
1642696100000|2022-01-20 16:28:20|1617.29|1601.29|1617.5|1601.5|1617.5|1601.5|1617.29|1601.29|6
1642696110000|2022-01-20 16:28:30|1617.6|1601.6|1617.5|1601.5|1617.6|1601.6|1617.5|1601.5|2
1642696130000|2022-01-20 16:28:50|1617.6|1601.6|1617.6|1601.6|1617.6|1601.6|1617.6|1601.6|1
1642696140000|2022-01-20 16:29:00|1617.88|1601.88|1617.88|1601.88|1617.88|1601.88|1617.88|1601.88|1
1642696160000|2022-01-20 16:29:20|1617.5|1601.5|1617.55|1601.55|1617.55|1601.55|1617.5|1601.5|2
1642696170000|2022-01-20 16:29:30|1617.7|1601.7|1617.93|1601.93|1618.2|1602.2|1617.7|1601.7|4
1642696180000|2022-01-20 16:29:40|1618.2|1602.2|1617.84|1601.84|1618.2|1602.2|1617.84|1601.84|7
1642696190000|2022-01-20 16:29:50|1617.93|1601.93|1618.44|1602.44|1618.44|1602.44|1617.93|1601.93|6
1642696200000|2022-01-20 16:30:00|1618.28|1602.28|1617.46|1601.46|1618.44|1602.44|1617.41|1601.41|10
1642696210000|2022-01-20 16:30:10|1617.41|1601.41|1618.5|1602.5|1618.5|1602.5|1617.41|1601.41|8
1642696220000|2022-01-20 16:30:20|1618|1602|1617.41|1601.41|1618|1602|1617.41|1601.41|4
1642696230000|2022-01-20 16:30:30|1617.88|1601.88|1618.5|1602.5|1618.5|1602.5|1617.88|1601.88|4
1642696240000|2022-01-20 16:30:40|1619|1603|1619.16|1603.16|1619.25|1603.25|1618.79|1602.79|12
1642696250000|2022-01-20 16:30:50|1619.08|1603.08|1619.16|1603.16|1619.16|1603.16|1619.08|1603.08|2
1642696260000|2022-01-20 16:31:00|1619.07|1603.07|1617.81|1601.81|1619.07|1603.07|1617.5|1601.5|4
1642696270000|2022-01-20 16:31:10|1617.79|1601.79|1618.05|1602.05|1618.05|1602.05|1617.79|1601.79|3
1642696280000|2022-01-20 16:31:20|1617.96|1601.96|1617.46|1601.46|1617.96|1601.96|1617.46|1601.46|2
1642696290000|2022-01-20 16:31:30|1617.41|1601.41|1617.41|1601.41|1617.41|1601.41|1617.41|1601.41|1
1642696300000|2022-01-20 16:31:40|1618|1602|1617.88|1601.88|1618|1602|1617.88|1601.88|2
1642696310000|2022-01-20 16:31:50|1617.5|1601.5|1617.72|1601.72|1618.1|1602.1|1617.5|1601.5|6
1642696320000|2022-01-20 16:32:00|1617.65|1601.65|1617.5|1601.5|1617.65|1601.65|1617.5|1601.5|2
1642696340000|2022-01-20 16:32:20|1617.35|1601.35|1617.35|1601.35|1617.35|1601.35|1617.35|1601.35|1
1642696350000|2022-01-20 16:32:30|1617.5|1601.5|1616.5|1600.5|1617.5|1601.5|1616.5|1600.5|4
1642696360000|2022-01-20 16:32:40|1616.35|1600.35|1616.5|1600.5|1616.5|1600.5|1616.35|1600.35|9
1642696370000|2022-01-20 16:32:50|1617|1601|1617|1601|1617|1601|1617|1601|1
1642696380000|2022-01-20 16:33:00|1616.79|1600.79|1617|1601|1617|1601|1616.79|1600.79|4
1642696400000|2022-01-20 16:33:20|1617.5|1601.5|1617.5|1601.5|1617.62|1601.62|1617.5|1601.5|4
1642696410000|2022-01-20 16:33:30|1617.4|1601.4|1616.5|1600.5|1617.4|1601.4|1616.5|1600.5|4
1642696420000|2022-01-20 16:33:40|1616.38|1600.38|1615.49|1599.49|1616.5|1600.5|1615.48|1599.48|5
1642696430000|2022-01-20 16:33:50|1615.5|1599.5|1615.5|1599.5|1615.5|1599.5|1615.25|1599.25|3
1642696440000|2022-01-20 16:34:00|1616|1600|1616.5|1600.5|1616.5|1600.5|1616|1600|2
1642696450000|2022-01-20 16:34:10|1616.29|1600.29|1616|1600|1616.29|1600.29|1616|1600|3
1642696460000|2022-01-20 16:34:20|1615.5|1599.5|1615.5|1599.5|1615.5|1599.5|1615.5|1599.5|1
1642696490000|2022-01-20 16:34:50|1615.9|1599.9|1616|1600|1616|1600|1615.9|1599.9|2
1642696500000|2022-01-20 16:35:00|1615.88|1599.88|1615.88|1599.88|1616|1600|1615.88|1599.88|3
1642696510000|2022-01-20 16:35:10|1615.5|1599.5|1615.72|1599.72|1615.72|1599.72|1615.49|1599.49|4
1642696520000|2022-01-20 16:35:20|1615.65|1599.65|1615.5|1599.5|1615.65|1599.65|1615.5|1599.5|2
1642696560000|2022-01-20 16:36:00|1615.75|1599.75|1616.25|1600.25|1616.34|1600.34|1615.75|1599.75|9
1642696570000|2022-01-20 16:36:10|1616.23|1600.23|1616.5|1600.5|1616.5|1600.5|1616.22|1600.22|6
1642696580000|2022-01-20 16:36:20|1616.4|1600.4|1616.59|1600.59|1616.59|1600.59|1616.4|1600.4|2
1642696590000|2022-01-20 16:36:30|1616.73|1600.73|1616.5|1600.5|1616.73|1600.73|1616.5|1600.5|2
1642696600000|2022-01-20 16:36:40|1616.15|1600.15|1616.15|1600.15|1616.15|1600.15|1616.15|1600.15|1
1642696610000|2022-01-20 16:36:50|1615.7|1599.7|1615.65|1599.65|1615.85|1599.85|1615.65|1599.65|3
1642696620000|2022-01-20 16:37:00|1615.9|1599.9|1615.9|1599.9|1615.9|1599.9|1615.9|1599.9|1
1642696630000|2022-01-20 16:37:10|1615.85|1599.85|1615.85|1599.85|1615.85|1599.85|1615.85|1599.85|1
1642696640000|2022-01-20 16:37:20|1616.23|1600.23|1616.5|1600.5|1616.5|1600.5|1616.23|1600.23|4
1642696650000|2022-01-20 16:37:30|1616.74|1600.74|1617.35|1601.35|1617.35|1601.35|1616.74|1600.74|3
1642696670000|2022-01-20 16:37:50|1617.27|1601.27|1617.35|1601.35|1617.35|1601.35|1617.27|1601.27|2
1642696680000|2022-01-20 16:38:00|1617.5|1601.5|1617.44|1601.44|1618.12|1602.12|1617.35|1601.35|9
1642696700000|2022-01-20 16:38:20|1617.35|1601.35|1616.95|1600.95|1617.35|1601.35|1616.66|1600.66|4
1642696710000|2022-01-20 16:38:30|1617.35|1601.35|1617.35|1601.35|1617.35|1601.35|1617.27|1601.27|5
1642696720000|2022-01-20 16:38:40|1617.27|1601.27|1617.35|1601.35|1617.35|1601.35|1616.85|1600.85|5
1642696740000|2022-01-20 16:39:00|1617.37|1601.37|1617.39|1601.39|1617.39|1601.39|1617.37|1601.37|2
1642696750000|2022-01-20 16:39:10|1617.11|1601.11|1617.72|1601.72|1617.79|1601.79|1617.11|1601.11|9
1642696760000|2022-01-20 16:39:20|1617.5|1601.5|1618|1602|1618|1602|1617.5|1601.5|5
1642696770000|2022-01-20 16:39:30|1617.5|1601.5|1617.75|1601.75|1617.9|1601.9|1617.5|1601.5|5
1642696790000|2022-01-20 16:39:50|1617.5|1601.5|1617.5|1601.5|1617.75|1601.75|1617.5|1601.5|3
1642696800000|2022-01-20 16:40:00|1617.45|1601.45|1617.45|1601.45|1617.45|1601.45|1617.45|1601.45|1
1642696810000|2022-01-20 16:40:10|1617.47|1601.47|1617.47|1601.47|1617.47|1601.47|1617.47|1601.47|1
1642696820000|2022-01-20 16:40:20|1617.4|1601.4|1617.47|1601.47|1617.47|1601.47|1617.4|1601.4|3
1642696830000|2022-01-20 16:40:30|1617.66|1601.66|1617.47|1601.47|1617.66|1601.66|1617.47|1601.47|4
1642696840000|2022-01-20 16:40:40|1617.49|1601.49|1617|1601|1617.49|1601.49|1617|1601|5
1642696850000|2022-01-20 16:40:50|1617.22|1601.22|1617.47|1601.47|1617.47|1601.47|1617.22|1601.22|3
1642696860000|2022-01-20 16:41:00|1617.49|1601.49|1617.47|1601.47|1617.49|1601.49|1617.46|1601.46|3
1642696880000|2022-01-20 16:41:20|1617|1601|1617|1601|1617|1601|1617|1601|1
1642696890000|2022-01-20 16:41:30|1616.5|1600.5|1616.5|1600.5|1616.5|1600.5|1616.5|1600.5|1
1642696900000|2022-01-20 16:41:40|1616.79|1600.79|1616.93|1600.93|1616.93|1600.93|1616.5|1600.5|6
1642696910000|2022-01-20 16:41:50|1617|1601|1616.5|1600.5|1617|1601|1616.5|1600.5|3
1642696930000|2022-01-20 16:42:10|1616.41|1600.41|1616.41|1600.41|1616.41|1600.41|1616.41|1600.41|1
1642696940000|2022-01-20 16:42:20|1616.07|1600.07|1615|1599|1616.07|1600.07|1615|1599|6
1642696950000|2022-01-20 16:42:30|1614.5|1598.5|1614.5|1598.5|1614.5|1598.5|1614.5|1598.5|1
1642696960000|2022-01-20 16:42:40|1614.1|1598.1|1614|1598|1614.1|1598.1|1614|1598|2
1642696980000|2022-01-20 16:43:00|1614.1|1598.1|1614|1598|1614.4|1598.4|1614|1598|7
1642697000000|2022-01-20 16:43:20|1614.35|1598.35|1613|1597|1614.35|1598.35|1613|1597|5
1642697010000|2022-01-20 16:43:30|1612.55|1596.55|1612.55|1596.55|1612.55|1596.55|1612.55|1596.55|1
1642697020000|2022-01-20 16:43:40|1612.5|1596.5|1612.5|1596.5|1612.5|1596.5|1612.5|1596.5|1
1642697030000|2022-01-20 16:43:50|1612.07|1596.07|1612.14|1596.14|1612.14|1596.14|1612.04|1596.04|3
1642697040000|2022-01-20 16:44:00|1612.04|1596.04|1612.14|1596.14|1612.14|1596.14|1612.04|1596.04|4
1642697050000|2022-01-20 16:44:10|1612.04|1596.04|1611.64|1595.64|1612.14|1596.14|1611.64|1595.64|4
1642697060000|2022-01-20 16:44:20|1612.04|1596.04|1612.27|1596.27|1612.28|1596.28|1612.04|1596.04|7
1642697070000|2022-01-20 16:44:30|1612.14|1596.14|1612.5|1596.5|1612.5|1596.5|1612.14|1596.14|4
1642697080000|2022-01-20 16:44:40|1612.14|1596.14|1612.5|1596.5|1612.5|1596.5|1612.14|1596.14|7
1642697090000|2022-01-20 16:44:50|1612.32|1596.32|1612.36|1596.36|1612.5|1596.5|1612.32|1596.32|8
1642697100000|2022-01-20 16:45:00|1612.32|1596.32|1613|1597|1613|1597|1612.32|1596.32|5
1642697110000|2022-01-20 16:45:10|1613.22|1597.22|1612.63|1596.63|1613.5|1597.5|1612.63|1596.63|8
1642697120000|2022-01-20 16:45:20|1613.03|1597.03|1613.5|1597.5|1613.5|1597.5|1613.03|1597.03|4
1642697150000|2022-01-20 16:45:50|1613.05|1597.05|1613.5|1597.5|1613.5|1597.5|1613.05|1597.05|2
1642697160000|2022-01-20 16:46:00|1613.07|1597.07|1613.04|1597.04|1613.07|1597.07|1613.04|1597.04|2
1642697170000|2022-01-20 16:46:10|1613.35|1597.35|1613.5|1597.5|1613.5|1597.5|1613.29|1597.29|5
1642697180000|2022-01-20 16:46:20|1613.72|1597.72|1613.5|1597.5|1613.72|1597.72|1613.5|1597.5|2
1642697190000|2022-01-20 16:46:30|1614|1598|1614|1598|1614|1598|1614|1598|1
1642697210000|2022-01-20 16:46:50|1614.33|1598.33|1614.33|1598.33|1614.33|1598.33|1614.33|1598.33|1
1642697220000|2022-01-20 16:47:00|1614.15|1598.15|1614.54|1598.54|1614.54|1598.54|1614.15|1598.15|5
1642697230000|2022-01-20 16:47:10|1614.45|1598.45|1614.5|1598.5|1614.5|1598.5|1614.45|1598.45|2
1642697240000|2022-01-20 16:47:20|1614|1598|1613.5|1597.5|1614|1598|1613.5|1597.5|2
1642697260000|2022-01-20 16:47:40|1613.25|1597.25|1613.25|1597.25|1613.25|1597.25|1613.25|1597.25|1
1642697270000|2022-01-20 16:47:50|1613.4|1597.4|1613.4|1597.4|1613.4|1597.4|1613.4|1597.4|1
1642697280000|2022-01-20 16:48:00|1612.75|1596.75|1613.15|1597.15|1613.29|1597.29|1612.75|1596.75|7
1642697290000|2022-01-20 16:48:10|1613.29|1597.29|1613.7|1597.7|1613.7|1597.7|1613.29|1597.29|7
1642697300000|2022-01-20 16:48:20|1613.65|1597.65|1613.5|1597.5|1613.65|1597.65|1613.5|1597.5|2
1642697310000|2022-01-20 16:48:30|1613.4|1597.4|1613.4|1597.4|1613.4|1597.4|1613.4|1597.4|1
1642697330000|2022-01-20 16:48:50|1612.9|1596.9|1612.9|1596.9|1612.9|1596.9|1612.9|1596.9|1
1642697340000|2022-01-20 16:49:00|1612.5|1596.5|1612.5|1596.5|1612.5|1596.5|1612.5|1596.5|1
1642697350000|2022-01-20 16:49:10|1612.03|1596.03|1612.03|1596.03|1612.03|1596.03|1612.03|1596.03|1
1642697360000|2022-01-20 16:49:20|1612|1596|1612|1596|1612|1596|1611.5|1595.5|4
1642697370000|2022-01-20 16:49:30|1612.5|1596.5|1612.5|1596.5|1612.5|1596.5|1612.5|1596.5|1
1642697380000|2022-01-20 16:49:40|1612.25|1596.25|1612|1596|1612.29|1596.29|1612|1596|3
1642697390000|2022-01-20 16:49:50|1611.5|1595.5|1611.5|1595.5|1611.5|1595.5|1611.41|1595.41|3
1642697400000|2022-01-20 16:50:00|1611.1|1595.1|1612|1596|1612.12|1596.12|1610.7|1594.7|9
1642697430000|2022-01-20 16:50:30|1612.5|1596.5|1613.32|1597.32|1613.32|1597.32|1612.5|1596.5|5
1642697450000|2022-01-20 16:50:50|1613.16|1597.16|1613.91|1597.91|1613.91|1597.91|1613.16|1597.16|2
1642697460000|2022-01-20 16:51:00|1613.5|1597.5|1613.5|1597.5|1613.5|1597.5|1613.5|1597.5|1
1642697480000|2022-01-20 16:51:20|1614|1598|1614|1598|1614.19|1598.19|1614|1598|3
1642697490000|2022-01-20 16:51:30|1614.5|1598.5|1614.5|1598.5|1614.5|1598.5|1614|1598|5
1642697500000|2022-01-20 16:51:40|1614.29|1598.29|1614|1598|1614.29|1598.29|1614|1598|2
1642697510000|2022-01-20 16:51:50|1613.5|1597.5|1613.5|1597.5|1613.5|1597.5|1613.5|1597.5|1
1642697520000|2022-01-20 16:52:00|1613.75|1597.75|1613.75|1597.75|1613.75|1597.75|1613.75|1597.75|1
1642697530000|2022-01-20 16:52:10|1613.5|1597.5|1613.75|1597.75|1613.75|1597.75|1613.5|1597.5|2
1642697540000|2022-01-20 16:52:20|1613.5|1597.5|1613.39|1597.39|1613.5|1597.5|1613.39|1597.39|4
1642697550000|2022-01-20 16:52:30|1613.25|1597.25|1613.25|1597.25|1613.5|1597.5|1613.25|1597.25|3
1642697570000|2022-01-20 16:52:50|1613.5|1597.5|1613.5|1597.5|1613.5|1597.5|1613.5|1597.5|1
1642697580000|2022-01-20 16:53:00|1613.25|1597.25|1613|1597|1613.5|1597.5|1613|1597|3
1642697610000|2022-01-20 16:53:30|1613.5|1597.5|1613.5|1597.5|1613.5|1597.5|1613.5|1597.5|1
1642697630000|2022-01-20 16:53:50|1613.88|1597.88|1613.5|1597.5|1614|1598|1613.5|1597.5|3
1642697640000|2022-01-20 16:54:00|1613.45|1597.45|1613.45|1597.45|1613.45|1597.45|1613.45|1597.45|1
1642697650000|2022-01-20 16:54:10|1613|1597|1613|1597|1613|1597|1613|1597|1
1642697660000|2022-01-20 16:54:20|1612.5|1596.5|1613|1597|1613|1597|1612.5|1596.5|5
1642697670000|2022-01-20 16:54:30|1612.75|1596.75|1613|1597|1613|1597|1612.75|1596.75|2
1642697680000|2022-01-20 16:54:40|1612.75|1596.75|1613|1597|1613|1597|1612.75|1596.75|6
1642697690000|2022-01-20 16:54:50|1612.75|1596.75|1612.5|1596.5|1613.12|1597.12|1612.5|1596.5|5
1642697700000|2022-01-20 16:55:00|1612.32|1596.32|1611.5|1595.5|1612.32|1596.32|1611.5|1595.5|4
1642697720000|2022-01-20 16:55:20|1611.6|1595.6|1612|1596|1612|1596|1611.5|1595.5|5
1642697730000|2022-01-20 16:55:30|1612.13|1596.13|1612.5|1596.5|1612.5|1596.5|1612.13|1596.13|2
1642697770000|2022-01-20 16:56:10|1612.8|1596.8|1613.59|1597.59|1613.59|1597.59|1612.8|1596.8|8
1642697780000|2022-01-20 16:56:20|1613.5|1597.5|1614.08|1598.08|1614.08|1598.08|1613.5|1597.5|4
1642697790000|2022-01-20 16:56:30|1613.94|1597.94|1614.08|1598.08|1614.39|1598.39|1613.94|1597.94|10
1642697800000|2022-01-20 16:56:40|1613.7|1597.7|1613.83|1597.83|1613.83|1597.83|1613.7|1597.7|2
1642697810000|2022-01-20 16:56:50|1613.96|1597.96|1613.96|1597.96|1613.96|1597.96|1613.84|1597.84|5
1642697830000|2022-01-20 16:57:10|1614.08|1598.08|1614.5|1598.5|1614.5|1598.5|1614.08|1598.08|6
1642697850000|2022-01-20 16:57:30|1614.65|1598.65|1614.65|1598.65|1614.65|1598.65|1614.65|1598.65|1
1642697870000|2022-01-20 16:57:50|1614.7|1598.7|1614.7|1598.7|1614.7|1598.7|1614.7|1598.7|1
1642697880000|2022-01-20 16:58:00|1614.6|1598.6|1614.7|1598.7|1614.7|1598.7|1614.6|1598.6|3
1642697900000|2022-01-20 16:58:20|1614.6|1598.6|1614.7|1598.7|1615.07|1599.07|1614.6|1598.6|4
1642697910000|2022-01-20 16:58:30|1614.5|1598.5|1614.5|1598.5|1614.5|1598.5|1614.5|1598.5|1
1642697920000|2022-01-20 16:58:40|1614.69|1598.69|1614.69|1598.69|1615.14|1599.14|1614.5|1598.5|5
1642697930000|2022-01-20 16:58:50|1614.5|1598.5|1615.5|1599.5|1615.5|1599.5|1614.5|1598.5|6
1642697940000|2022-01-20 16:59:00|1615.7|1599.7|1615.7|1599.7|1615.7|1599.7|1615.7|1599.7|1
1642697950000|2022-01-20 16:59:10|1615.3|1599.3|1615.05|1599.05|1615.3|1599.3|1615.05|1599.05|2
1642697960000|2022-01-20 16:59:20|1614.5|1598.5|1614.5|1598.5|1614.5|1598.5|1614.5|1598.5|1
1642697970000|2022-01-20 16:59:30|1614.53|1598.53|1614.53|1598.53|1614.53|1598.53|1614.53|1598.53|1
1642697980000|2022-01-20 16:59:40|1614.74|1598.74|1614.74|1598.74|1614.74|1598.74|1614.74|1598.74|1
1642697990000|2022-01-20 16:59:50|1614.53|1598.53|1614.53|1598.53|1614.53|1598.53|1614.53|1598.53|1
1642698000000|2022-01-20 17:00:00|1614.78|1598.78|1615.38|1599.38|1615.5|1599.5|1614.78|1598.78|8
1642698010000|2022-01-20 17:00:10|1615.48|1599.48|1616.5|1600.5|1616.5|1600.5|1615.48|1599.48|10
1642698020000|2022-01-20 17:00:20|1616.12|1600.12|1616.12|1600.12|1616.12|1600.12|1616.12|1600.12|1
1642698040000|2022-01-20 17:00:40|1616|1600|1616.2|1600.2|1616.2|1600.2|1615.75|1599.75|3
1642698060000|2022-01-20 17:01:00|1616.5|1600.5|1616.88|1600.88|1616.88|1600.88|1616.5|1600.5|2
1642698070000|2022-01-20 17:01:10|1617.18|1601.18|1616.75|1600.75|1617.18|1601.18|1616.5|1600.5|5
1642698080000|2022-01-20 17:01:20|1616.5|1600.5|1616.75|1600.75|1616.95|1600.95|1616.5|1600.5|4
1642698090000|2022-01-20 17:01:30|1616.5|1600.5|1616.45|1600.45|1616.5|1600.5|1616.24|1600.24|4
1642698100000|2022-01-20 17:01:40|1616|1600|1615.75|1599.75|1616|1600|1615.75|1599.75|4
1642698110000|2022-01-20 17:01:50|1615.82|1599.82|1616.5|1600.5|1616.5|1600.5|1615.82|1599.82|3
1642698120000|2022-01-20 17:02:00|1616.75|1600.75|1616.75|1600.75|1616.75|1600.75|1616.75|1600.75|1
1642698130000|2022-01-20 17:02:10|1617|1601|1616.5|1600.5|1617|1601|1616.35|1600.35|4
1642698140000|2022-01-20 17:02:20|1616.62|1600.62|1616.5|1600.5|1616.62|1600.62|1616.5|1600.5|2
1642698160000|2022-01-20 17:02:40|1616.62|1600.62|1616.5|1600.5|1616.62|1600.62|1616.5|1600.5|4
1642698170000|2022-01-20 17:02:50|1616.75|1600.75|1616.72|1600.72|1616.75|1600.75|1616.72|1600.72|2
1642698180000|2022-01-20 17:03:00|1617|1601|1617|1601|1617|1601|1617|1601|1
1642698190000|2022-01-20 17:03:10|1617.2|1601.2|1615.8|1599.8|1617.2|1601.2|1615.8|1599.8|7
1642698200000|2022-01-20 17:03:20|1616.18|1600.18|1615.79|1599.79|1616.18|1600.18|1615.65|1599.65|4
1642698210000|2022-01-20 17:03:30|1616.04|1600.04|1616|1600|1616.04|1600.04|1616|1600|2
1642698220000|2022-01-20 17:03:40|1615.5|1599.5|1615.5|1599.5|1615.5|1599.5|1615.5|1599.5|1
1642698230000|2022-01-20 17:03:50|1615.44|1599.44|1615|1599|1615.44|1599.44|1615|1599|2
1642698240000|2022-01-20 17:04:00|1614.5|1598.5|1613.8|1597.8|1614.5|1598.5|1613.8|1597.8|6
1642698250000|2022-01-20 17:04:10|1613.5|1597.5|1613.5|1597.5|1613.5|1597.5|1613.5|1597.5|1
1642698260000|2022-01-20 17:04:20|1613.64|1597.64|1613.5|1597.5|1613.64|1597.64|1613.5|1597.5|2
1642698270000|2022-01-20 17:04:30|1613.1|1597.1|1613|1597|1613.1|1597.1|1613|1597|2
1642698280000|2022-01-20 17:04:40|1612.5|1596.5|1612|1596|1612.5|1596.5|1612|1596|2
1642698290000|2022-01-20 17:04:50|1611.5|1595.5|1611.5|1595.5|1611.5|1595.5|1611.5|1595.5|1
1642698300000|2022-01-20 17:05:00|1611.72|1595.72|1611.5|1595.5|1611.88|1595.88|1611.5|1595.5|4
1642698340000|2022-01-20 17:05:40|1611|1595|1611|1595|1611|1595|1611|1595|1
1642698360000|2022-01-20 17:06:00|1611.45|1595.45|1611.5|1595.5|1611.64|1595.64|1611.45|1595.45|3
1642698370000|2022-01-20 17:06:10|1612|1596|1611.5|1595.5|1612|1596|1611.5|1595.5|8
1642698390000|2022-01-20 17:06:30|1611|1595|1611.13|1595.13|1611.13|1595.13|1611|1595|2
1642698400000|2022-01-20 17:06:40|1611.5|1595.5|1611.13|1595.13|1611.5|1595.5|1611.13|1595.13|4
1642698410000|2022-01-20 17:06:50|1611.1|1595.1|1611|1595|1611.5|1595.5|1611|1595|6
1642698420000|2022-01-20 17:07:00|1610.5|1594.5|1610.5|1594.5|1610.5|1594.5|1610.5|1594.5|1
1642698440000|2022-01-20 17:07:20|1610.36|1594.36|1611|1595|1611|1595|1610.16|1594.16|6
1642698460000|2022-01-20 17:07:40|1611.18|1595.18|1611|1595|1611.18|1595.18|1611|1595|2
1642698470000|2022-01-20 17:07:50|1611.2|1595.2|1611|1595|1611.2|1595.2|1611|1595|2
1642698480000|2022-01-20 17:08:00|1611.5|1595.5|1611.5|1595.5|1611.5|1595.5|1611.39|1595.39|3
1642698490000|2022-01-20 17:08:10|1611.25|1595.25|1610.5|1594.5|1611.25|1595.25|1610.5|1594.5|3
1642698540000|2022-01-20 17:09:00|1610.16|1594.16|1610|1594|1610.16|1594.16|1609.7|1593.7|5
1642698550000|2022-01-20 17:09:10|1610.1|1594.1|1610.51|1594.51|1610.79|1594.79|1609.91|1593.91|6
1642698560000|2022-01-20 17:09:20|1610.29|1594.29|1610.29|1594.29|1610.29|1594.29|1610.29|1594.29|1
1642698570000|2022-01-20 17:09:30|1611|1595|1610.88|1594.88|1611|1595|1610.88|1594.88|4
1642698580000|2022-01-20 17:09:40|1610.5|1594.5|1610.39|1594.39|1610.5|1594.5|1610.39|1594.39|2
1642698590000|2022-01-20 17:09:50|1609.75|1593.75|1610|1594|1610.13|1594.13|1609.75|1593.75|10
1642698600000|2022-01-20 17:10:00|1610.13|1594.13|1610.35|1594.35|1610.5|1594.5|1610|1594|4
1642698610000|2022-01-20 17:10:10|1610|1594|1610.4|1594.4|1610.5|1594.5|1610|1594|7
1642698620000|2022-01-20 17:10:20|1610.5|1594.5|1610.4|1594.4|1610.5|1594.5|1610.4|1594.4|2
1642698630000|2022-01-20 17:10:30|1610.14|1594.14|1610.45|1594.45|1610.45|1594.45|1610.14|1594.14|2
1642698640000|2022-01-20 17:10:40|1610.14|1594.14|1610.14|1594.14|1610.14|1594.14|1610.14|1594.14|1
1642698650000|2022-01-20 17:10:50|1610.5|1594.5|1611.12|1595.12|1611.12|1595.12|1610.5|1594.5|2
1642698660000|2022-01-20 17:11:00|1611.33|1595.33|1610.67|1594.67|1611.33|1595.33|1610.67|1594.67|5
1642698680000|2022-01-20 17:11:20|1611.12|1595.12|1611.4|1595.4|1611.4|1595.4|1611.12|1595.12|2
1642698710000|2022-01-20 17:11:50|1611.29|1595.29|1611.5|1595.5|1611.5|1595.5|1611.12|1595.12|6
1642698720000|2022-01-20 17:12:00|1611.31|1595.31|1611.5|1595.5|1611.5|1595.5|1611.31|1595.31|4
1642698730000|2022-01-20 17:12:10|1611.72|1595.72|1612.38|1596.38|1612.38|1596.38|1611.72|1595.72|4
1642698740000|2022-01-20 17:12:20|1613|1597|1612.88|1596.88|1613.03|1597.03|1612.5|1596.5|6
1642698750000|2022-01-20 17:12:30|1612.5|1596.5|1612.43|1596.43|1612.5|1596.5|1612.38|1596.38|3
1642698760000|2022-01-20 17:12:40|1612.38|1596.38|1611.5|1595.5|1612.38|1596.38|1611.5|1595.5|5
1642698770000|2022-01-20 17:12:50|1611.69|1595.69|1611.5|1595.5|1611.69|1595.69|1611.5|1595.5|2
1642698780000|2022-01-20 17:13:00|1611.7|1595.7|1611.5|1595.5|1611.7|1595.7|1611.5|1595.5|2
1642698790000|2022-01-20 17:13:10|1611.65|1595.65|1612.09|1596.09|1612.15|1596.15|1611.65|1595.65|4
1642698800000|2022-01-20 17:13:20|1612.19|1596.19|1612.5|1596.5|1612.5|1596.5|1612.16|1596.16|9
1642698810000|2022-01-20 17:13:30|1612.43|1596.43|1611.7|1595.7|1612.43|1596.43|1611.7|1595.7|7
1642698820000|2022-01-20 17:13:40|1611.5|1595.5|1611.5|1595.5|1611.5|1595.5|1611.5|1595.5|1
1642698830000|2022-01-20 17:13:50|1611.44|1595.44|1611.22|1595.22|1611.44|1595.44|1611.22|1595.22|2
1642698840000|2022-01-20 17:14:00|1611.2|1595.2|1611.2|1595.2|1611.2|1595.2|1610.95|1594.95|3
1642698850000|2022-01-20 17:14:10|1611.22|1595.22|1611.4|1595.4|1611.4|1595.4|1610.95|1594.95|8
1642698860000|2022-01-20 17:14:20|1611.22|1595.22|1610.97|1594.97|1611.25|1595.25|1610.97|1594.97|8
1642698870000|2022-01-20 17:14:30|1611.22|1595.22|1611.22|1595.22|1611.22|1595.22|1610.97|1594.97|3
1642698880000|2022-01-20 17:14:40|1610.97|1594.97|1611.22|1595.22|1611.22|1595.22|1610.97|1594.97|4
1642698890000|2022-01-20 17:14:50|1610.97|1594.97|1611.22|1595.22|1611.22|1595.22|1610.97|1594.97|2
1642698900000|2022-01-20 17:15:00|1610.72|1594.72|1610.5|1594.5|1610.72|1594.72|1610.5|1594.5|2
1642698920000|2022-01-20 17:15:20|1610.45|1594.45|1610.5|1594.5|1610.5|1594.5|1610.45|1594.45|2
1642698930000|2022-01-20 17:15:30|1610.9|1594.9|1610.9|1594.9|1610.9|1594.9|1610.5|1594.5|3
1642698940000|2022-01-20 17:15:40|1611.25|1595.25|1611.4|1595.4|1611.4|1595.4|1611.15|1595.15|4
1642698950000|2022-01-20 17:15:50|1611.5|1595.5|1611.5|1595.5|1611.5|1595.5|1611.5|1595.5|1
1642698970000|2022-01-20 17:16:10|1611.43|1595.43|1611.5|1595.5|1611.5|1595.5|1611.43|1595.43|2
1642698980000|2022-01-20 17:16:20|1611.43|1595.43|1611.5|1595.5|1611.5|1595.5|1611.43|1595.43|4
1642699010000|2022-01-20 17:16:50|1611.55|1595.55|1611.55|1595.55|1611.55|1595.55|1611.55|1595.55|1
1642699020000|2022-01-20 17:17:00|1611.7|1595.7|1611.7|1595.7|1611.7|1595.7|1611.7|1595.7|1
1642699040000|2022-01-20 17:17:20|1611.5|1595.5|1611.5|1595.5|1611.6|1595.6|1611.5|1595.5|3
1642699050000|2022-01-20 17:17:30|1611.38|1595.38|1611.5|1595.5|1611.5|1595.5|1611.28|1595.28|10
1642699060000|2022-01-20 17:17:40|1611.4|1595.4|1611.4|1595.4|1611.5|1595.5|1611|1595|7
1642699070000|2022-01-20 17:17:50|1611|1595|1611|1595|1611|1595|1611|1595|1
1642699080000|2022-01-20 17:18:00|1611.22|1595.22|1611.22|1595.22|1611.22|1595.22|1611|1595|3
1642699100000|2022-01-20 17:18:20|1611.25|1595.25|1611|1595|1611.25|1595.25|1611|1595|2
1642699120000|2022-01-20 17:18:40|1610.35|1594.35|1610.5|1594.5|1610.5|1594.5|1610.35|1594.35|2
1642699130000|2022-01-20 17:18:50|1610.45|1594.45|1610.45|1594.45|1610.48|1594.48|1610.45|1594.45|3
1642699140000|2022-01-20 17:19:00|1610.5|1594.5|1610.65|1594.65|1610.75|1594.75|1610.5|1594.5|4
1642699150000|2022-01-20 17:19:10|1610.5|1594.5|1610.5|1594.5|1610.5|1594.5|1610.5|1594.5|1
1642699180000|2022-01-20 17:19:40|1611|1595|1610.58|1594.58|1611.25|1595.25|1610.58|1594.58|5
1642699190000|2022-01-20 17:19:50|1610.64|1594.64|1609.7|1593.7|1610.76|1594.76|1609.7|1593.7|9
1642699200000|2022-01-20 17:20:00|1609.85|1593.85|1609.73|1593.73|1609.85|1593.85|1609.7|1593.7|3
1642699230000|2022-01-20 17:20:30|1609.5|1593.5|1609.5|1593.5|1609.5|1593.5|1609.5|1593.5|1
1642699240000|2022-01-20 17:20:40|1609.6|1593.6|1609.6|1593.6|1609.6|1593.6|1609.6|1593.6|1
1642699260000|2022-01-20 17:21:00|1609.66|1593.66|1610.07|1594.07|1610.07|1594.07|1609.66|1593.66|5
1642699270000|2022-01-20 17:21:10|1610.15|1594.15|1610.5|1594.5|1610.5|1594.5|1610.15|1594.15|2
1642699280000|2022-01-20 17:21:20|1610.35|1594.35|1610.39|1594.39|1610.39|1594.39|1610.07|1594.07|3
1642699290000|2022-01-20 17:21:30|1610.07|1594.07|1610.15|1594.15|1610.15|1594.15|1610.07|1594.07|2
1642699300000|2022-01-20 17:21:40|1610.06|1594.06|1610.41|1594.41|1610.41|1594.41|1610.06|1594.06|2
1642699310000|2022-01-20 17:21:50|1610.5|1594.5|1610.41|1594.41|1610.5|1594.5|1610.41|1594.41|2
1642699320000|2022-01-20 17:22:00|1610.5|1594.5|1611.2|1595.2|1611.2|1595.2|1610.5|1594.5|5
1642699330000|2022-01-20 17:22:10|1610.95|1594.95|1611.5|1595.5|1611.5|1595.5|1610.72|1594.72|8
1642699340000|2022-01-20 17:22:20|1610.7|1594.7|1610.7|1594.7|1610.7|1594.7|1610.7|1594.7|1
1642699350000|2022-01-20 17:22:30|1610.5|1594.5|1610.5|1594.5|1610.5|1594.5|1610.41|1594.41|6
1642699360000|2022-01-20 17:22:40|1610.43|1594.43|1610.42|1594.42|1610.43|1594.43|1610.42|1594.42|2
1642699370000|2022-01-20 17:22:50|1610.41|1594.41|1610.41|1594.41|1610.41|1594.41|1610.41|1594.41|1
1642699380000|2022-01-20 17:23:00|1610.5|1594.5|1610.5|1594.5|1610.55|1594.55|1610.5|1594.5|3
1642699400000|2022-01-20 17:23:20|1610.6|1594.6|1611.47|1595.47|1611.47|1595.47|1610.5|1594.5|5
1642699410000|2022-01-20 17:23:30|1611.34|1595.34|1610.9|1594.9|1611.47|1595.47|1610.9|1594.9|6
1642699430000|2022-01-20 17:23:50|1611.25|1595.25|1611.25|1595.25|1611.25|1595.25|1611.25|1595.25|1
1642699440000|2022-01-20 17:24:00|1611.5|1595.5|1611.25|1595.25|1611.5|1595.5|1611|1595|3
1642699450000|2022-01-20 17:24:10|1611.38|1595.38|1611|1595|1611.5|1595.5|1611|1595|6
1642699460000|2022-01-20 17:24:20|1611.25|1595.25|1611|1595|1611.25|1595.25|1611|1595|6
1642699480000|2022-01-20 17:24:40|1611.2|1595.2|1610.95|1594.95|1611.2|1595.2|1610.95|1594.95|2
1642699500000|2022-01-20 17:25:00|1611.25|1595.25|1611|1595|1611.25|1595.25|1611|1595|2
1642699510000|2022-01-20 17:25:10|1610.09|1594.09|1610|1594|1610.09|1594.09|1609.75|1593.75|5
1642699520000|2022-01-20 17:25:20|1609.5|1593.5|1609.75|1593.75|1610|1594|1609.5|1593.5|5
1642699530000|2022-01-20 17:25:30|1610|1594|1609.9|1593.9|1610|1594|1609.9|1593.9|2
1642699540000|2022-01-20 17:25:40|1609.88|1593.88|1609.88|1593.88|1609.92|1593.92|1609.88|1593.88|4
1642699550000|2022-01-20 17:25:50|1609.92|1593.92|1609.5|1593.5|1609.92|1593.92|1609.5|1593.5|2
1642699560000|2022-01-20 17:26:00|1609.79|1593.79|1609.72|1593.72|1609.79|1593.79|1609.72|1593.72|2
1642699570000|2022-01-20 17:26:10|1609.9|1593.9|1609.9|1593.9|1610.06|1594.06|1609.9|1593.9|4
1642699580000|2022-01-20 17:26:20|1609.5|1593.5|1609.37|1593.37|1609.5|1593.5|1609.37|1593.37|2
1642699590000|2022-01-20 17:26:30|1609.45|1593.45|1609.45|1593.45|1609.45|1593.45|1609.45|1593.45|1
1642699610000|2022-01-20 17:26:50|1609.5|1593.5|1609.5|1593.5|1609.5|1593.5|1609.5|1593.5|1
1642699620000|2022-01-20 17:27:00|1609.6|1593.6|1609.5|1593.5|1609.6|1593.6|1609.5|1593.5|2
1642699640000|2022-01-20 17:27:20|1609.9|1593.9|1609.75|1593.75|1609.9|1593.9|1609.75|1593.75|2
1642699650000|2022-01-20 17:27:30|1609.9|1593.9|1609.92|1593.92|1610.06|1594.06|1609.81|1593.81|6
1642699660000|2022-01-20 17:27:40|1609.5|1593.5|1609.5|1593.5|1609.5|1593.5|1609.5|1593.5|1
1642699680000|2022-01-20 17:28:00|1609.55|1593.55|1609.5|1593.5|1609.55|1593.55|1609.5|1593.5|2
1642699690000|2022-01-20 17:28:10|1609.79|1593.79|1609.75|1593.75|1609.79|1593.79|1609.75|1593.75|2
1642699700000|2022-01-20 17:28:20|1609.79|1593.79|1609.17|1593.17|1609.79|1593.79|1609.17|1593.17|4
1642699720000|2022-01-20 17:28:40|1608.67|1592.67|1608.67|1592.67|1608.67|1592.67|1608.67|1592.67|1
1642699740000|2022-01-20 17:29:00|1608.85|1592.85|1608.89|1592.89|1608.92|1592.92|1608.67|1592.67|14
1642699760000|2022-01-20 17:29:20|1608.9|1592.9|1609.5|1593.5|1609.5|1593.5|1608.68|1592.68|5
1642699770000|2022-01-20 17:29:30|1609.22|1593.22|1610.3|1594.3|1610.32|1594.32|1609.22|1593.22|6
1642699780000|2022-01-20 17:29:40|1611|1595|1610.45|1594.45|1611|1595|1610.45|1594.45|6
1642699790000|2022-01-20 17:29:50|1610|1594|1610|1594|1610|1594|1609.92|1593.92|3
1642699800000|2022-01-20 17:30:00|1610.25|1594.25|1609.5|1593.5|1610.25|1594.25|1609.5|1593.5|3
1642699810000|2022-01-20 17:30:10|1609.75|1593.75|1609.92|1593.92|1609.92|1593.92|1609.75|1593.75|2
1642699820000|2022-01-20 17:30:20|1610.44|1594.44|1610.35|1594.35|1610.5|1594.5|1610.25|1594.25|4
1642699830000|2022-01-20 17:30:30|1610.22|1594.22|1610.5|1594.5|1610.61|1594.61|1610.22|1594.22|4
1642699860000|2022-01-20 17:31:00|1610.21|1594.21|1609.71|1593.71|1610.21|1594.21|1609.71|1593.71|3
1642699870000|2022-01-20 17:31:10|1610.21|1594.21|1610.21|1594.21|1610.21|1594.21|1610.21|1594.21|1
1642699890000|2022-01-20 17:31:30|1610.46|1594.46|1610.46|1594.46|1610.46|1594.46|1610.46|1594.46|1
1642699900000|2022-01-20 17:31:40|1610.3|1594.3|1610.3|1594.3|1610.3|1594.3|1610.3|1594.3|1
1642699910000|2022-01-20 17:31:50|1610.46|1594.46|1610.46|1594.46|1610.46|1594.46|1610.46|1594.46|1
1642699920000|2022-01-20 17:32:00|1610.5|1594.5|1610.5|1594.5|1610.5|1594.5|1610.5|1594.5|1
1642699930000|2022-01-20 17:32:10|1610|1594|1609.5|1593.5|1610|1594|1609.5|1593.5|2
1642699960000|2022-01-20 17:32:40|1609.2|1593.2|1610.18|1594.18|1610.27|1594.27|1609.2|1593.2|4
1642699980000|2022-01-20 17:33:00|1610.35|1594.35|1610.5|1594.5|1610.5|1594.5|1610.35|1594.35|2
1642700000000|2022-01-20 17:33:20|1610.9|1594.9|1612.29|1596.29|1612.29|1596.29|1610.9|1594.9|4
1642700010000|2022-01-20 17:33:30|1612.28|1596.28|1612.81|1596.81|1612.81|1596.81|1612.28|1596.28|7
1642700030000|2022-01-20 17:33:50|1612.78|1596.78|1612|1596|1612.78|1596.78|1612|1596|5
1642700040000|2022-01-20 17:34:00|1612.25|1596.25|1611.84|1595.84|1612.25|1596.25|1611.56|1595.56|8
1642700050000|2022-01-20 17:34:10|1612.37|1596.37|1612.5|1596.5|1612.5|1596.5|1612.28|1596.28|3
1642700080000|2022-01-20 17:34:40|1612.37|1596.37|1611.7|1595.7|1612.37|1596.37|1611.7|1595.7|3
1642700090000|2022-01-20 17:34:50|1612.1|1596.1|1612.1|1596.1|1612.1|1596.1|1611.7|1595.7|3
1642700100000|2022-01-20 17:35:00|1611.7|1595.7|1611.65|1595.65|1611.7|1595.7|1611.65|1595.65|2
1642700110000|2022-01-20 17:35:10|1611.75|1595.75|1612.16|1596.16|1612.37|1596.37|1611.75|1595.75|7
1642700120000|2022-01-20 17:35:20|1612.29|1596.29|1612.29|1596.29|1612.29|1596.29|1612.29|1596.29|1
1642700130000|2022-01-20 17:35:30|1612.3|1596.3|1612.3|1596.3|1612.3|1596.3|1612.3|1596.3|1
1642700140000|2022-01-20 17:35:40|1612.2|1596.2|1611.8|1595.8|1612.2|1596.2|1611.8|1595.8|2
1642700160000|2022-01-20 17:36:00|1611.5|1595.5|1612.12|1596.12|1612.12|1596.12|1611.5|1595.5|7
1642700170000|2022-01-20 17:36:10|1612.13|1596.13|1612.12|1596.12|1612.13|1596.13|1612.12|1596.12|4
1642700180000|2022-01-20 17:36:20|1612.13|1596.13|1612.12|1596.12|1612.13|1596.13|1612.12|1596.12|6
1642700190000|2022-01-20 17:36:30|1612.02|1596.02|1612.02|1596.02|1612.12|1596.12|1612.02|1596.02|3
1642700200000|2022-01-20 17:36:40|1611.62|1595.62|1611.62|1595.62|1611.62|1595.62|1611.62|1595.62|1
1642700220000|2022-01-20 17:37:00|1611.67|1595.67|1611.67|1595.67|1611.67|1595.67|1611.67|1595.67|1
1642700240000|2022-01-20 17:37:20|1611.9|1595.9|1611.9|1595.9|1611.9|1595.9|1611.9|1595.9|1
1642700260000|2022-01-20 17:37:40|1611.5|1595.5|1611.75|1595.75|1611.75|1595.75|1611.5|1595.5|4
1642700270000|2022-01-20 17:37:50|1611.5|1595.5|1610.7|1594.7|1611.5|1595.5|1610.7|1594.7|6
1642700280000|2022-01-20 17:38:00|1611.08|1595.08|1610.8|1594.8|1611.38|1595.38|1610.8|1594.8|10
1642700290000|2022-01-20 17:38:10|1610.56|1594.56|1610.5|1594.5|1610.56|1594.56|1610.5|1594.5|8
1642700300000|2022-01-20 17:38:20|1610.39|1594.39|1610|1594|1610.5|1594.5|1610|1594|6
1642700310000|2022-01-20 17:38:30|1609.5|1593.5|1610.11|1594.11|1610.11|1594.11|1609.5|1593.5|5
1642700320000|2022-01-20 17:38:40|1610.1|1594.1|1610.21|1594.21|1610.21|1594.21|1610.1|1594.1|2
1642700330000|2022-01-20 17:38:50|1610.05|1594.05|1610|1594|1610.05|1594.05|1610|1594|2
1642700340000|2022-01-20 17:39:00|1609.5|1593.5|1609.5|1593.5|1609.5|1593.5|1609.5|1593.5|1
1642700350000|2022-01-20 17:39:10|1610|1594|1610|1594|1610|1594|1610|1594|1
1642700360000|2022-01-20 17:39:20|1609.91|1593.91|1609.33|1593.33|1609.91|1593.91|1608.88|1592.88|5
1642700370000|2022-01-20 17:39:30|1609.35|1593.35|1609.35|1593.35|1609.35|1593.35|1609.35|1593.35|1
1642700380000|2022-01-20 17:39:40|1609.28|1593.28|1609.25|1593.25|1609.35|1593.35|1608.85|1592.85|4
1642700390000|2022-01-20 17:39:50|1609.07|1593.07|1609.47|1593.47|1609.47|1593.47|1609.07|1593.07|4
1642700400000|2022-01-20 17:40:00|1609.97|1593.97|1610|1594|1610|1594|1609.87|1593.87|4
1642700420000|2022-01-20 17:40:20|1609.5|1593.5|1609.5|1593.5|1610|1594|1609.5|1593.5|5
1642700440000|2022-01-20 17:40:40|1609.25|1593.25|1609.15|1593.15|1609.25|1593.25|1609.15|1593.15|2
1642700450000|2022-01-20 17:40:50|1608.9|1592.9|1608.65|1592.65|1609.15|1593.15|1608.65|1592.65|4
1642700530000|2022-01-20 17:42:10|1608.5|1592.5|1608.5|1592.5|1608.5|1592.5|1608.5|1592.5|1
1642700550000|2022-01-20 17:42:30|1608.4|1592.4|1608|1592|1608.4|1592.4|1608|1592|2
1642700570000|2022-01-20 17:42:50|1607.5|1591.5|1607|1591|1607.5|1591.5|1607|1591|3
1642700580000|2022-01-20 17:43:00|1607.1|1591.1|1607.4|1591.4|1607.4|1591.4|1607|1591|3
1642700590000|2022-01-20 17:43:10|1607.5|1591.5|1607.5|1591.5|1607.5|1591.5|1607.33|1591.33|3
1642700600000|2022-01-20 17:43:20|1607.29|1591.29|1607.1|1591.1|1607.5|1591.5|1607.1|1591.1|3
1642700610000|2022-01-20 17:43:30|1607.25|1591.25|1606.5|1590.5|1607.25|1591.25|1606.5|1590.5|7
1642700700000|2022-01-20 17:45:00|1606.82|1590.82|1606.72|1590.72|1607|1591|1606.72|1590.72|4
1642700710000|2022-01-20 17:45:10|1606.88|1590.88|1606.5|1590.5|1606.88|1590.88|1606.5|1590.5|2
1642700720000|2022-01-20 17:45:20|1606.55|1590.55|1606.5|1590.5|1606.55|1590.55|1606.5|1590.5|2
1642700730000|2022-01-20 17:45:30|1606.75|1590.75|1606.5|1590.5|1606.75|1590.75|1606.5|1590.5|3
1642700750000|2022-01-20 17:45:50|1606.1|1590.1|1605.65|1589.65|1606.1|1590.1|1605.65|1589.65|2
1642700760000|2022-01-20 17:46:00|1605.5|1589.5|1605.5|1589.5|1605.5|1589.5|1605.5|1589.5|1
1642700770000|2022-01-20 17:46:10|1604.5|1588.5|1605.3|1589.3|1605.3|1589.3|1604.5|1588.5|6
1642700780000|2022-01-20 17:46:20|1605.05|1589.05|1605.3|1589.3|1605.3|1589.3|1605.05|1589.05|2
1642700790000|2022-01-20 17:46:30|1605.18|1589.18|1605.5|1589.5|1605.5|1589.5|1605.18|1589.18|3
1642700810000|2022-01-20 17:46:50|1605.88|1589.88|1605.88|1589.88|1605.88|1589.88|1605.88|1589.88|1
1642700820000|2022-01-20 17:47:00|1605.5|1589.5|1606|1590|1606.17|1590.17|1605.5|1589.5|10
1642700830000|2022-01-20 17:47:10|1605.92|1589.92|1606.18|1590.18|1606.18|1590.18|1605.92|1589.92|3
1642700840000|2022-01-20 17:47:20|1606.4|1590.4|1606.4|1590.4|1606.4|1590.4|1606.4|1590.4|1
1642700850000|2022-01-20 17:47:30|1606.06|1590.06|1605.81|1589.81|1606.06|1590.06|1605.81|1589.81|2
1642700860000|2022-01-20 17:47:40|1606.06|1590.06|1605.81|1589.81|1606.06|1590.06|1605.81|1589.81|3
1642700870000|2022-01-20 17:47:50|1605.56|1589.56|1605.56|1589.56|1605.56|1589.56|1605.56|1589.56|1
1642700910000|2022-01-20 17:48:30|1605.6|1589.6|1606.26|1590.26|1606.26|1590.26|1605.6|1589.6|3
1642700920000|2022-01-20 17:48:40|1606.04|1590.04|1606.26|1590.26|1606.26|1590.26|1606.04|1590.04|2
1642700930000|2022-01-20 17:48:50|1606.5|1590.5|1606.3|1590.3|1606.5|1590.5|1606.3|1590.3|2
1642700940000|2022-01-20 17:49:00|1606.26|1590.26|1606.26|1590.26|1606.26|1590.26|1605.81|1589.81|3
1642700950000|2022-01-20 17:49:10|1606.16|1590.16|1606.16|1590.16|1606.16|1590.16|1605.76|1589.76|3
1642700960000|2022-01-20 17:49:20|1606.26|1590.26|1606.26|1590.26|1606.26|1590.26|1606.16|1590.16|5
1642700970000|2022-01-20 17:49:30|1606.16|1590.16|1606.16|1590.16|1606.26|1590.26|1606.16|1590.16|3
1642700980000|2022-01-20 17:49:40|1606.18|1590.18|1606.26|1590.26|1606.45|1590.45|1606.18|1590.18|3
1642700990000|2022-01-20 17:49:50|1606.5|1590.5|1606.5|1590.5|1606.5|1590.5|1606.5|1590.5|1
1642701000000|2022-01-20 17:50:00|1606.53|1590.53|1606.53|1590.53|1606.53|1590.53|1606.53|1590.53|1
1642701010000|2022-01-20 17:50:10|1606.52|1590.52|1604.3|1588.3|1606.52|1590.52|1604.3|1588.3|7
1642701020000|2022-01-20 17:50:20|1603.9|1587.9|1604.45|1588.45|1604.45|1588.45|1603.9|1587.9|3
1642701030000|2022-01-20 17:50:30|1604.85|1588.85|1605.17|1589.17|1605.17|1589.17|1604.85|1588.85|3
1642701040000|2022-01-20 17:50:40|1605.45|1589.45|1605.45|1589.45|1605.45|1589.45|1605.45|1589.45|1
1642701050000|2022-01-20 17:50:50|1604.5|1588.5|1604.46|1588.46|1604.5|1588.5|1604.46|1588.46|2
1642701060000|2022-01-20 17:51:00|1604|1588|1604.45|1588.45|1604.45|1588.45|1604|1588|2
1642701070000|2022-01-20 17:51:10|1604.4|1588.4|1604.45|1588.45|1604.45|1588.45|1604.4|1588.4|2
1642701080000|2022-01-20 17:51:20|1604.32|1588.32|1604.5|1588.5|1604.5|1588.5|1604.32|1588.32|3
1642701090000|2022-01-20 17:51:30|1604.75|1588.75|1604.5|1588.5|1604.75|1588.75|1604.5|1588.5|2
1642701100000|2022-01-20 17:51:40|1604.45|1588.45|1604.5|1588.5|1604.5|1588.5|1604.45|1588.45|7
1642701110000|2022-01-20 17:51:50|1604.88|1588.88|1604.88|1588.88|1604.88|1588.88|1604.88|1588.88|1
1642701120000|2022-01-20 17:52:00|1605.45|1589.45|1605.45|1589.45|1605.45|1589.45|1605.45|1589.45|1
1642701140000|2022-01-20 17:52:20|1604.47|1588.47|1604.45|1588.45|1604.47|1588.47|1604.4|1588.4|3
1642701150000|2022-01-20 17:52:30|1604.8|1588.8|1604.8|1588.8|1604.8|1588.8|1604.8|1588.8|1
1642701160000|2022-01-20 17:52:40|1604.74|1588.74|1604.8|1588.8|1604.8|1588.8|1604.74|1588.74|2
1642701200000|2022-01-20 17:53:20|1604.83|1588.83|1604.47|1588.47|1604.83|1588.83|1604.47|1588.47|2
1642701220000|2022-01-20 17:53:40|1604.45|1588.45|1604.51|1588.51|1604.51|1588.51|1604.45|1588.45|2
1642701230000|2022-01-20 17:53:50|1604.45|1588.45|1604.56|1588.56|1604.56|1588.56|1604.45|1588.45|4
1642701240000|2022-01-20 17:54:00|1604.45|1588.45|1604.45|1588.45|1604.45|1588.45|1604.45|1588.45|1
1642701250000|2022-01-20 17:54:10|1604.47|1588.47|1604.79|1588.79|1604.79|1588.79|1604.47|1588.47|4
1642701260000|2022-01-20 17:54:20|1604.58|1588.58|1604.6|1588.6|1604.6|1588.6|1604.58|1588.58|2
1642701280000|2022-01-20 17:54:40|1605|1589|1604.45|1588.45|1605|1589|1604.45|1588.45|4
1642701290000|2022-01-20 17:54:50|1604.47|1588.47|1603.2|1587.2|1604.47|1588.47|1602.8|1586.8|5
1642701300000|2022-01-20 17:55:00|1602.8|1586.8|1602.5|1586.5|1602.8|1586.8|1602.5|1586.5|2
1642701310000|2022-01-20 17:55:10|1602.46|1586.46|1602.46|1586.46|1602.5|1586.5|1602.43|1586.43|4
1642701320000|2022-01-20 17:55:20|1602.43|1586.43|1602.43|1586.43|1602.43|1586.43|1602.43|1586.43|1
1642701340000|2022-01-20 17:55:40|1601.65|1585.65|1602.5|1586.5|1602.5|1586.5|1601.35|1585.35|9
1642701350000|2022-01-20 17:55:50|1602.57|1586.57|1602.57|1586.57|1602.57|1586.57|1602.54|1586.54|3
1642701360000|2022-01-20 17:56:00|1602.54|1586.54|1603.15|1587.15|1603.15|1587.15|1602.54|1586.54|3
1642701380000|2022-01-20 17:56:20|1603.5|1587.5|1603.78|1587.78|1603.78|1587.78|1603.5|1587.5|2
1642701390000|2022-01-20 17:56:30|1604|1588|1605.69|1589.69|1606|1590|1604|1588|9
1642701400000|2022-01-20 17:56:40|1606|1590|1606|1590|1606.35|1590.35|1605.5|1589.5|6
1642701410000|2022-01-20 17:56:50|1606.35|1590.35|1605.96|1589.96|1606.35|1590.35|1605.96|1589.96|3
1642701420000|2022-01-20 17:57:00|1605.42|1589.42|1605.93|1589.93|1605.93|1589.93|1605.42|1589.42|11
1642701430000|2022-01-20 17:57:10|1606.39|1590.39|1605.84|1589.84|1606.39|1590.39|1605.84|1589.84|2
1642701440000|2022-01-20 17:57:20|1605.5|1589.5|1605.46|1589.46|1605.5|1589.5|1605.42|1589.42|5
1642701450000|2022-01-20 17:57:30|1605.42|1589.42|1605.02|1589.02|1605.42|1589.42|1605.02|1589.02|2
1642701460000|2022-01-20 17:57:40|1604.6|1588.6|1604.57|1588.57|1604.92|1588.92|1604.57|1588.57|6
1642701470000|2022-01-20 17:57:50|1604.92|1588.92|1604.53|1588.53|1604.92|1588.92|1604.53|1588.53|7
1642701480000|2022-01-20 17:58:00|1604.46|1588.46|1604.52|1588.52|1604.53|1588.53|1604.46|1588.46|3
1642701490000|2022-01-20 17:58:10|1604.89|1588.89|1604.89|1588.89|1604.89|1588.89|1604.52|1588.52|3
1642701500000|2022-01-20 17:58:20|1605.33|1589.33|1605.33|1589.33|1605.5|1589.5|1605.2|1589.2|6
1642701510000|2022-01-20 17:58:30|1605.5|1589.5|1605.38|1589.38|1605.5|1589.5|1604.83|1588.83|10
1642701520000|2022-01-20 17:58:40|1605|1589|1605.5|1589.5|1605.5|1589.5|1605|1589|6
1642701540000|2022-01-20 17:59:00|1605.39|1589.39|1604.5|1588.5|1605.39|1589.39|1604.5|1588.5|5
1642701550000|2022-01-20 17:59:10|1604.75|1588.75|1605.5|1589.5|1605.5|1589.5|1604.75|1588.75|4
1642701560000|2022-01-20 17:59:20|1605.33|1589.33|1605.5|1589.5|1605.5|1589.5|1605.33|1589.33|2
1642701580000|2022-01-20 17:59:40|1605.38|1589.38|1605.5|1589.5|1605.5|1589.5|1605.38|1589.38|2
1642701600000|2022-01-20 18:00:00|1605.33|1589.33|1605.5|1589.5|1605.66|1589.66|1605.33|1589.33|4
1642701620000|2022-01-20 18:00:20|1605.25|1589.25|1604.5|1588.5|1605.25|1589.25|1604.5|1588.5|2
1642701640000|2022-01-20 18:00:40|1604.81|1588.81|1604.5|1588.5|1605.06|1589.06|1604.5|1588.5|9
1642701660000|2022-01-20 18:01:00|1604.58|1588.58|1604.55|1588.55|1604.58|1588.58|1604.5|1588.5|3
1642701680000|2022-01-20 18:01:20|1604.5|1588.5|1604.5|1588.5|1604.5|1588.5|1604.5|1588.5|1
1642701700000|2022-01-20 18:01:40|1604.85|1588.85|1604.85|1588.85|1604.85|1588.85|1604.85|1588.85|1
1642701710000|2022-01-20 18:01:50|1604.5|1588.5|1604.5|1588.5|1604.5|1588.5|1604.5|1588.5|1
1642701720000|2022-01-20 18:02:00|1604.6|1588.6|1605|1589|1605.21|1589.21|1604.6|1588.6|5
1642701740000|2022-01-20 18:02:20|1604.32|1588.32|1604.5|1588.5|1604.5|1588.5|1604.21|1588.21|6
1642701750000|2022-01-20 18:02:30|1604.17|1588.17|1604.17|1588.17|1604.17|1588.17|1604.17|1588.17|1
1642701770000|2022-01-20 18:02:50|1604|1588|1604|1588|1604|1588|1604|1588|1
1642701780000|2022-01-20 18:03:00|1603.93|1587.93|1603.5|1587.5|1603.93|1587.93|1603.5|1587.5|2
1642701790000|2022-01-20 18:03:10|1603.35|1587.35|1604.04|1588.04|1604.04|1588.04|1603.35|1587.35|5
1642701800000|2022-01-20 18:03:20|1604|1588|1603.5|1587.5|1604|1588|1603.5|1587.5|3
1642701810000|2022-01-20 18:03:30|1603.15|1587.15|1602.43|1586.43|1603.5|1587.5|1602.4|1586.4|10
1642701820000|2022-01-20 18:03:40|1602.5|1586.5|1602.28|1586.28|1602.5|1586.5|1602.28|1586.28|2
1642701830000|2022-01-20 18:03:50|1602.43|1586.43|1602.5|1586.5|1602.5|1586.5|1602.43|1586.43|5
1642701840000|2022-01-20 18:04:00|1602.9|1586.9|1602.9|1586.9|1602.9|1586.9|1602.9|1586.9|1
1642701850000|2022-01-20 18:04:10|1603.4|1587.4|1603.13|1587.13|1603.4|1587.4|1603.13|1587.13|2
1642701870000|2022-01-20 18:04:30|1603.45|1587.45|1603.45|1587.45|1603.45|1587.45|1603.45|1587.45|1
1642701890000|2022-01-20 18:04:50|1602.5|1586.5|1602.5|1586.5|1602.5|1586.5|1602.5|1586.5|1
1642701900000|2022-01-20 18:05:00|1602.46|1586.46|1602.5|1586.5|1602.5|1586.5|1602.43|1586.43|9
1642701910000|2022-01-20 18:05:10|1602.9|1586.9|1604|1588|1604.16|1588.16|1602.9|1586.9|8
1642701920000|2022-01-20 18:05:20|1604.25|1588.25|1604.5|1588.5|1604.5|1588.5|1604.24|1588.24|3
1642701940000|2022-01-20 18:05:40|1604.41|1588.41|1604.5|1588.5|1604.5|1588.5|1604.16|1588.16|4
1642701950000|2022-01-20 18:05:50|1604.42|1588.42|1603.43|1587.43|1604.42|1588.42|1603.43|1587.43|5
1642701960000|2022-01-20 18:06:00|1603.5|1587.5|1604.06|1588.06|1604.06|1588.06|1603.5|1587.5|6
1642701970000|2022-01-20 18:06:10|1604.38|1588.38|1605.28|1589.28|1605.4|1589.4|1604.38|1588.38|8
1642701980000|2022-01-20 18:06:20|1605.19|1589.19|1605.2|1589.2|1605.2|1589.2|1604.7|1588.7|4
1642701990000|2022-01-20 18:06:30|1605.15|1589.15|1604.55|1588.55|1605.15|1589.15|1604.55|1588.55|3
1642702000000|2022-01-20 18:06:40|1604.5|1588.5|1604.5|1588.5|1604.5|1588.5|1604.41|1588.41|5
1642702010000|2022-01-20 18:06:50|1604|1588|1604|1588|1604|1588|1603.41|1587.41|7
1642702020000|2022-01-20 18:07:00|1604.18|1588.18|1604|1588|1604.18|1588.18|1603.91|1587.91|4
1642702030000|2022-01-20 18:07:10|1603.91|1587.91|1604|1588|1604|1588|1603.91|1587.91|2
1642702040000|2022-01-20 18:07:20|1603.92|1587.92|1604.02|1588.02|1604.11|1588.11|1603.19|1587.19|14
1642702050000|2022-01-20 18:07:30|1603.61|1587.61|1604.02|1588.02|1604.11|1588.11|1603.61|1587.61|14
1642702060000|2022-01-20 18:07:40|1603.61|1587.61|1604.02|1588.02|1604.02|1588.02|1603.61|1587.61|6
1642702070000|2022-01-20 18:07:50|1603.61|1587.61|1604.02|1588.02|1604.02|1588.02|1603.61|1587.61|4
1642702080000|2022-01-20 18:08:00|1604.04|1588.04|1604.45|1588.45|1604.5|1588.5|1604|1588|6
1642702100000|2022-01-20 18:08:20|1604.5|1588.5|1604.34|1588.34|1604.5|1588.5|1604.34|1588.34|2
1642702120000|2022-01-20 18:08:40|1604.5|1588.5|1604.22|1588.22|1604.5|1588.5|1604.13|1588.13|3
1642702130000|2022-01-20 18:08:50|1604.23|1588.23|1604.23|1588.23|1604.23|1588.23|1604.23|1588.23|1
1642702140000|2022-01-20 18:09:00|1604.5|1588.5|1604.23|1588.23|1604.5|1588.5|1604.23|1588.23|2
1642702150000|2022-01-20 18:09:10|1604.13|1588.13|1604.13|1588.13|1604.13|1588.13|1604.13|1588.13|1
1642702160000|2022-01-20 18:09:20|1604.22|1588.22|1604.22|1588.22|1604.22|1588.22|1604.13|1588.13|3
1642702170000|2022-01-20 18:09:30|1604.5|1588.5|1604.56|1588.56|1604.56|1588.56|1604.5|1588.5|4
1642702180000|2022-01-20 18:09:40|1604.5|1588.5|1604.61|1588.61|1604.61|1588.61|1604.42|1588.42|6
1642702190000|2022-01-20 18:09:50|1604.5|1588.5|1604.45|1588.45|1604.5|1588.5|1604|1588|6
1642702200000|2022-01-20 18:10:00|1604.51|1588.51|1604.56|1588.56|1604.61|1588.61|1604.5|1588.5|6
1642702210000|2022-01-20 18:10:10|1605.05|1589.05|1604.5|1588.5|1605.05|1589.05|1604.5|1588.5|4
1642702220000|2022-01-20 18:10:20|1604.42|1588.42|1604.06|1588.06|1604.42|1588.42|1604.06|1588.06|3
1642702230000|2022-01-20 18:10:30|1603.87|1587.87|1603.82|1587.82|1603.87|1587.87|1603.82|1587.82|2
1642702240000|2022-01-20 18:10:40|1603.7|1587.7|1603.7|1587.7|1603.7|1587.7|1603.7|1587.7|1
1642702250000|2022-01-20 18:10:50|1603.5|1587.5|1603.62|1587.62|1603.74|1587.74|1603.5|1587.5|6
1642702260000|2022-01-20 18:11:00|1603.74|1587.74|1603.74|1587.74|1603.74|1587.74|1603.62|1587.62|3
1642702270000|2022-01-20 18:11:10|1604.35|1588.35|1604.95|1588.95|1604.95|1588.95|1604.29|1588.29|5
1642702280000|2022-01-20 18:11:20|1605.1|1589.1|1604.6|1588.6|1605.1|1589.1|1604.6|1588.6|3
1642702290000|2022-01-20 18:11:30|1604.5|1588.5|1604.5|1588.5|1604.5|1588.5|1604.5|1588.5|1
1642702300000|2022-01-20 18:11:40|1604.41|1588.41|1604.32|1588.32|1604.5|1588.5|1604.32|1588.32|4
1642702310000|2022-01-20 18:11:50|1604.5|1588.5|1604.5|1588.5|1604.5|1588.5|1604.5|1588.5|1
1642702320000|2022-01-20 18:12:00|1604.32|1588.32|1604.15|1588.15|1604.41|1588.41|1604.15|1588.15|4
1642702330000|2022-01-20 18:12:10|1604.35|1588.35|1604|1588|1604.35|1588.35|1604|1588|6
1642702340000|2022-01-20 18:12:20|1603.5|1587.5|1604.35|1588.35|1604.35|1588.35|1603.5|1587.5|5
1642702380000|2022-01-20 18:13:00|1604.5|1588.5|1605.2|1589.2|1605.2|1589.2|1604.5|1588.5|4
1642702390000|2022-01-20 18:13:10|1605.44|1589.44|1606.48|1590.48|1606.48|1590.48|1605.4|1589.4|5
1642702400000|2022-01-20 18:13:20|1606.5|1590.5|1606.5|1590.5|1606.5|1590.5|1606.5|1590.5|1
1642702430000|2022-01-20 18:13:50|1606.23|1590.23|1606.5|1590.5|1606.5|1590.5|1606.23|1590.23|2
1642702480000|2022-01-20 18:14:40|1606.78|1590.78|1606.69|1590.69|1606.84|1590.84|1606.69|1590.69|3
1642702490000|2022-01-20 18:14:50|1606.5|1590.5|1606.8|1590.8|1606.8|1590.8|1606.5|1590.5|2
1642702500000|2022-01-20 18:15:00|1607.3|1591.3|1607.54|1591.54|1607.54|1591.54|1607.19|1591.19|5
1642702510000|2022-01-20 18:15:10|1607.5|1591.5|1607.5|1591.5|1607.5|1591.5|1607.5|1591.5|1
1642702520000|2022-01-20 18:15:20|1607.34|1591.34|1607.34|1591.34|1607.5|1591.5|1607.12|1591.12|5
1642702530000|2022-01-20 18:15:30|1607.12|1591.12|1607|1591|1607.12|1591.12|1607|1591|2
1642702540000|2022-01-20 18:15:40|1606.5|1590.5|1606.5|1590.5|1606.5|1590.5|1606.5|1590.5|1
1642702550000|2022-01-20 18:15:50|1606|1590|1606|1590|1606|1590|1606|1590|1
1642702560000|2022-01-20 18:16:00|1606.5|1590.5|1606.5|1590.5|1606.5|1590.5|1606.5|1590.5|1
1642702570000|2022-01-20 18:16:10|1606.15|1590.15|1606.62|1590.62|1606.62|1590.62|1606.13|1590.13|7
1642702580000|2022-01-20 18:16:20|1607.04|1591.04|1606.5|1590.5|1607.04|1591.04|1606.5|1590.5|3
1642702600000|2022-01-20 18:16:40|1606.38|1590.38|1606.5|1590.5|1606.5|1590.5|1606.37|1590.37|3
1642702610000|2022-01-20 18:16:50|1606.22|1590.22|1605.6|1589.6|1606.22|1590.22|1605.6|1589.6|3
1642702620000|2022-01-20 18:17:00|1605.5|1589.5|1605.55|1589.55|1605.55|1589.55|1605.5|1589.5|2
1642702640000|2022-01-20 18:17:20|1605.6|1589.6|1604.52|1588.52|1605.6|1589.6|1604.52|1588.52|11
1642702650000|2022-01-20 18:17:30|1604.55|1588.55|1604.54|1588.54|1604.59|1588.59|1604.5|1588.5|8
1642702660000|2022-01-20 18:17:40|1604.5|1588.5|1604.54|1588.54|1604.54|1588.54|1604.5|1588.5|4
1642702670000|2022-01-20 18:17:50|1604.52|1588.52|1604.5|1588.5|1604.54|1588.54|1604.5|1588.5|3
1642702680000|2022-01-20 18:18:00|1604.29|1588.29|1604.29|1588.29|1604.29|1588.29|1604.22|1588.22|3
1642702690000|2022-01-20 18:18:10|1603.9|1587.9|1603.94|1587.94|1603.94|1587.94|1603.9|1587.9|2
1642702700000|2022-01-20 18:18:20|1604.3|1588.3|1604.29|1588.29|1604.3|1588.3|1604.29|1588.29|2
1642702710000|2022-01-20 18:18:30|1604.44|1588.44|1605.5|1589.5|1605.5|1589.5|1604.44|1588.44|9
1642702720000|2022-01-20 18:18:40|1605.41|1589.41|1605.11|1589.11|1605.75|1589.75|1605.11|1589.11|7
1642702740000|2022-01-20 18:19:00|1605.5|1589.5|1605.5|1589.5|1605.5|1589.5|1605.5|1589.5|1
1642702800000|2022-01-20 18:20:00|1605.82|1589.82|1605.93|1589.93|1605.93|1589.93|1605.82|1589.82|2
1642702810000|2022-01-20 18:20:10|1605.82|1589.82|1605.75|1589.75|1605.82|1589.82|1605.5|1589.5|3
1642702820000|2022-01-20 18:20:20|1605.5|1589.5|1605.31|1589.31|1605.5|1589.5|1605.31|1589.31|4
1642702830000|2022-01-20 18:20:30|1605.5|1589.5|1605.34|1589.34|1605.5|1589.5|1605.34|1589.34|6
1642702840000|2022-01-20 18:20:40|1605.31|1589.31|1605.31|1589.31|1605.34|1589.34|1605.16|1589.16|5
1642702850000|2022-01-20 18:20:50|1605.18|1589.18|1605.64|1589.64|1605.64|1589.64|1605.18|1589.18|6
1642702860000|2022-01-20 18:21:00|1605.5|1589.5|1605.53|1589.53|1605.85|1589.85|1605.5|1589.5|7
1642702870000|2022-01-20 18:21:10|1605.47|1589.47|1605.6|1589.6|1605.6|1589.6|1605.47|1589.47|2
1642702880000|2022-01-20 18:21:20|1605.5|1589.5|1605.21|1589.21|1605.5|1589.5|1605.21|1589.21|4
1642702890000|2022-01-20 18:21:30|1604.81|1588.81|1604.63|1588.63|1604.81|1588.81|1604.63|1588.63|3
1642702920000|2022-01-20 18:22:00|1604.5|1588.5|1604|1588|1604.5|1588.5|1604|1588|4
1642702930000|2022-01-20 18:22:10|1603.5|1587.5|1603.5|1587.5|1603.5|1587.5|1603.5|1587.5|1
1642702950000|2022-01-20 18:22:30|1603.57|1587.57|1603.06|1587.06|1603.57|1587.57|1603.06|1587.06|8
1642702980000|2022-01-20 18:23:00|1603.15|1587.15|1603|1587|1603.15|1587.15|1603|1587|3
1642702990000|2022-01-20 18:23:10|1603.25|1587.25|1603.55|1587.55|1603.81|1587.81|1603.22|1587.22|10
1642703000000|2022-01-20 18:23:20|1603.05|1587.05|1603|1587|1603.05|1587.05|1603|1587|3
1642703010000|2022-01-20 18:23:30|1602.49|1586.49|1602.13|1586.13|1602.49|1586.49|1602.13|1586.13|3
1642703020000|2022-01-20 18:23:40|1602.03|1586.03|1602.03|1586.03|1602.03|1586.03|1602.03|1586.03|1
1642703030000|2022-01-20 18:23:50|1601.9|1585.9|1601.54|1585.54|1601.9|1585.9|1601.5|1585.5|3
1642703040000|2022-01-20 18:24:00|1601.65|1585.65|1601.5|1585.5|1601.65|1585.65|1601.5|1585.5|2
1642703050000|2022-01-20 18:24:10|1601.59|1585.59|1601.7|1585.7|1601.7|1585.7|1601.59|1585.59|2
1642703060000|2022-01-20 18:24:20|1601.5|1585.5|1601.65|1585.65|1601.65|1585.65|1601.5|1585.5|3
1642703080000|2022-01-20 18:24:40|1601.15|1585.15|1601.15|1585.15|1601.15|1585.15|1601.15|1585.15|1
1642703090000|2022-01-20 18:24:50|1600.6|1584.6|1600.5|1584.5|1600.6|1584.6|1600.5|1584.5|2
1642703110000|2022-01-20 18:25:10|1600.89|1584.89|1601|1585|1601|1585|1600.89|1584.89|2
1642703120000|2022-01-20 18:25:20|1600.5|1584.5|1600.5|1584.5|1600.5|1584.5|1600.5|1584.5|1
1642703140000|2022-01-20 18:25:40|1600.36|1584.36|1600.34|1584.34|1600.36|1584.36|1600.16|1584.16|5
1642703150000|2022-01-20 18:25:50|1600.22|1584.22|1600.04|1584.04|1600.22|1584.22|1600.04|1584.04|2
1642703160000|2022-01-20 18:26:00|1600.16|1584.16|1600.16|1584.16|1600.32|1584.32|1600.16|1584.16|3
1642703170000|2022-01-20 18:26:10|1600.04|1584.04|1600.47|1584.47|1600.47|1584.47|1600.04|1584.04|4
1642703180000|2022-01-20 18:26:20|1600.32|1584.32|1600.35|1584.35|1600.35|1584.35|1600.16|1584.16|6
1642703190000|2022-01-20 18:26:30|1600.5|1584.5|1600.5|1584.5|1600.5|1584.5|1600.5|1584.5|1
1642703200000|2022-01-20 18:26:40|1600.57|1584.57|1600.5|1584.5|1600.57|1584.57|1600.5|1584.5|2
1642703210000|2022-01-20 18:26:50|1600.53|1584.53|1600.5|1584.5|1600.53|1584.53|1600.5|1584.5|2
1642703220000|2022-01-20 18:27:00|1601|1585|1603.79|1587.79|1604|1588|1601|1585|16
1642703230000|2022-01-20 18:27:10|1603.94|1587.94|1603.65|1587.65|1604.17|1588.17|1603.65|1587.65|5
1642703240000|2022-01-20 18:27:20|1603.59|1587.59|1603.36|1587.36|1603.59|1587.59|1603.36|1587.36|4
1642703250000|2022-01-20 18:27:30|1603.23|1587.23|1602.64|1586.64|1603.23|1587.23|1602.63|1586.63|5
1642703260000|2022-01-20 18:27:40|1602.39|1586.39|1602.39|1586.39|1602.5|1586.5|1601.75|1585.75|8
1642703270000|2022-01-20 18:27:50|1602.5|1586.5|1601.89|1585.89|1602.5|1586.5|1601.89|1585.89|3
1642703280000|2022-01-20 18:28:00|1601.7|1585.7|1601.6|1585.6|1602|1586|1601.6|1585.6|3
1642703290000|2022-01-20 18:28:10|1601.5|1585.5|1601.4|1585.4|1601.5|1585.5|1601.4|1585.4|2
1642703310000|2022-01-20 18:28:30|1601.5|1585.5|1601.9|1585.9|1602|1586|1601.5|1585.5|3
1642703320000|2022-01-20 18:28:40|1601.94|1585.94|1602.31|1586.31|1602.5|1586.5|1601.91|1585.91|8
1642703330000|2022-01-20 18:28:50|1602.11|1586.11|1602.5|1586.5|1602.5|1586.5|1602.11|1586.11|2
1642703340000|2022-01-20 18:29:00|1602.1|1586.1|1601.6|1585.6|1602.1|1586.1|1601.6|1585.6|2
1642703350000|2022-01-20 18:29:10|1601.51|1585.51|1601.5|1585.5|1601.51|1585.51|1601.5|1585.5|2
1642703360000|2022-01-20 18:29:20|1601.2|1585.2|1600.83|1584.83|1601.2|1585.2|1600.83|1584.83|2
1642703370000|2022-01-20 18:29:30|1600.84|1584.84|1601.14|1585.14|1601.14|1585.14|1600.84|1584.84|2
1642703380000|2022-01-20 18:29:40|1601.05|1585.05|1599.5|1583.5|1601.14|1585.14|1599.5|1583.5|13
1642703400000|2022-01-20 18:30:00|1599.7|1583.7|1599.7|1583.7|1599.7|1583.7|1599.7|1583.7|1
1642703410000|2022-01-20 18:30:10|1599.95|1583.95|1600.5|1584.5|1600.5|1584.5|1599.95|1583.95|5
1642703420000|2022-01-20 18:30:20|1600.34|1584.34|1600.22|1584.22|1600.5|1584.5|1600.22|1584.22|4
1642703430000|2022-01-20 18:30:30|1600.11|1584.11|1599.5|1583.5|1600.11|1584.11|1599.5|1583.5|3
1642703440000|2022-01-20 18:30:40|1599.39|1583.39|1599.5|1583.5|1599.5|1583.5|1599.39|1583.39|2
1642703450000|2022-01-20 18:30:50|1599.35|1583.35|1599.5|1583.5|1599.5|1583.5|1599.23|1583.23|4
1642703460000|2022-01-20 18:31:00|1599.42|1583.42|1599.6|1583.6|1599.6|1583.6|1599.3|1583.3|3
1642703470000|2022-01-20 18:31:10|1599.37|1583.37|1597.6|1581.6|1599.45|1583.45|1597.6|1581.6|6
1642703480000|2022-01-20 18:31:20|1597.5|1581.5|1598.17|1582.17|1598.17|1582.17|1597.5|1581.5|5
1642703490000|2022-01-20 18:31:30|1598.5|1582.5|1597.9|1581.9|1598.5|1582.5|1597.9|1581.9|4
1642703500000|2022-01-20 18:31:40|1598|1582|1598|1582|1598.04|1582.04|1597.5|1581.5|8
1642703510000|2022-01-20 18:31:50|1598.5|1582.5|1598.5|1582.5|1598.5|1582.5|1598.5|1582.5|1
1642703520000|2022-01-20 18:32:00|1598.39|1582.39|1598.5|1582.5|1598.5|1582.5|1598.28|1582.28|7
1642703530000|2022-01-20 18:32:10|1598.38|1582.38|1599.5|1583.5|1599.5|1583.5|1598.38|1582.38|4
1642703540000|2022-01-20 18:32:20|1599.38|1583.38|1599.1|1583.1|1599.38|1583.38|1598.73|1582.73|9
1642703550000|2022-01-20 18:32:30|1598.5|1582.5|1598|1582|1598.5|1582.5|1598|1582|8
1642703570000|2022-01-20 18:32:50|1597.39|1581.39|1597.5|1581.5|1597.5|1581.5|1597.2|1581.2|6
1642703590000|2022-01-20 18:33:10|1597.4|1581.4|1597|1581|1597.5|1581.5|1597|1581|5
1642703600000|2022-01-20 18:33:20|1596.5|1580.5|1596.5|1580.5|1596.5|1580.5|1596.5|1580.5|1
1642703610000|2022-01-20 18:33:30|1596.49|1580.49|1596.49|1580.49|1596.49|1580.49|1596.49|1580.49|1
1642703620000|2022-01-20 18:33:40|1596.18|1580.18|1595.5|1579.5|1596.18|1580.18|1595.5|1579.5|6
1642703630000|2022-01-20 18:33:50|1596|1580|1595.85|1579.85|1596.12|1580.12|1595.72|1579.72|6
1642703640000|2022-01-20 18:34:00|1595.56|1579.56|1595.5|1579.5|1595.7|1579.7|1595.5|1579.5|5
1642703650000|2022-01-20 18:34:10|1595.44|1579.44|1595.53|1579.53|1595.55|1579.55|1595.44|1579.44|3
1642703660000|2022-01-20 18:34:20|1595.5|1579.5|1595.5|1579.5|1596.1|1580.1|1595.44|1579.44|7
1642703670000|2022-01-20 18:34:30|1595.65|1579.65|1595.2|1579.2|1595.7|1579.7|1594.8|1578.8|7
1642703680000|2022-01-20 18:34:40|1595.43|1579.43|1595.5|1579.5|1595.5|1579.5|1595.43|1579.43|2
1642703690000|2022-01-20 18:34:50|1595.35|1579.35|1595.25|1579.25|1595.35|1579.35|1595.25|1579.25|2
1642703700000|2022-01-20 18:35:00|1595.4|1579.4|1595.65|1579.65|1595.65|1579.65|1595.4|1579.4|5
1642703710000|2022-01-20 18:35:10|1595.5|1579.5|1595.4|1579.4|1595.5|1579.5|1595.3|1579.3|6
1642703720000|2022-01-20 18:35:20|1595.5|1579.5|1595.42|1579.42|1595.5|1579.5|1595.4|1579.4|3
1642703730000|2022-01-20 18:35:30|1595.5|1579.5|1595|1579|1595.5|1579.5|1595|1579|2
1642703740000|2022-01-20 18:35:40|1595.45|1579.45|1594.95|1578.95|1595.45|1579.45|1594.95|1578.95|4
1642703750000|2022-01-20 18:35:50|1595.25|1579.25|1595.25|1579.25|1595.25|1579.25|1595|1579|3
1642703760000|2022-01-20 18:36:00|1595.41|1579.41|1595.15|1579.15|1595.41|1579.41|1595.15|1579.15|3
1642703770000|2022-01-20 18:36:10|1595.31|1579.31|1595.5|1579.5|1595.5|1579.5|1595.15|1579.15|5
1642703780000|2022-01-20 18:36:20|1595.62|1579.62|1595.62|1579.62|1595.62|1579.62|1595.62|1579.62|1
1642703790000|2022-01-20 18:36:30|1595.5|1579.5|1595.5|1579.5|1595.5|1579.5|1595.5|1579.5|1
1642703810000|2022-01-20 18:36:50|1595.75|1579.75|1595.5|1579.5|1595.75|1579.75|1595.5|1579.5|2
1642703820000|2022-01-20 18:37:00|1595.05|1579.05|1595.5|1579.5|1595.5|1579.5|1595.05|1579.05|4
1642703830000|2022-01-20 18:37:10|1595.59|1579.59|1596.18|1580.18|1596.18|1580.18|1595.5|1579.5|5
1642703850000|2022-01-20 18:37:30|1596.48|1580.48|1596.49|1580.49|1596.49|1580.49|1596.48|1580.48|2
1642703860000|2022-01-20 18:37:40|1596.24|1580.24|1597.5|1581.5|1597.5|1581.5|1596.24|1580.24|7
1642703870000|2022-01-20 18:37:50|1598|1582|1598|1582|1598|1582|1598|1582|1
1642703880000|2022-01-20 18:38:00|1598.26|1582.26|1598.47|1582.47|1598.47|1582.47|1598.26|1582.26|3
1642703890000|2022-01-20 18:38:10|1598.46|1582.46|1599.41|1583.41|1599.41|1583.41|1598.46|1582.46|6
1642703900000|2022-01-20 18:38:20|1599.2|1583.2|1599.5|1583.5|1599.5|1583.5|1599|1583|3
1642703910000|2022-01-20 18:38:30|1599.4|1583.4|1599.5|1583.5|1599.5|1583.5|1599.4|1583.4|2
1642703920000|2022-01-20 18:38:40|1599.33|1583.33|1599.5|1583.5|1599.5|1583.5|1599.33|1583.33|2
1642703940000|2022-01-20 18:39:00|1599.39|1583.39|1599.5|1583.5|1599.5|1583.5|1599.39|1583.39|2
1642703960000|2022-01-20 18:39:20|1599.36|1583.36|1599.39|1583.39|1599.39|1583.39|1599.36|1583.36|2
1642703970000|2022-01-20 18:39:30|1599.5|1583.5|1599.5|1583.5|1599.5|1583.5|1599.5|1583.5|1
1642704080000|2022-01-20 18:41:20|1599.13|1583.13|1599.13|1583.13|1599.13|1583.13|1599.13|1583.13|1
1642704100000|2022-01-20 18:41:40|1598.63|1582.63|1598.5|1582.5|1598.63|1582.63|1598.5|1582.5|2
1642704180000|2022-01-20 18:43:00|1598.8|1582.8|1598.8|1582.8|1598.8|1582.8|1598.8|1582.8|1
1642704200000|2022-01-20 18:43:20|1598.5|1582.5|1598.5|1582.5|1598.5|1582.5|1598.5|1582.5|1
1642704210000|2022-01-20 18:43:30|1599|1583|1599.3|1583.3|1599.3|1583.3|1599|1583|2
1642704260000|2022-01-20 18:44:20|1598.8|1582.8|1598.5|1582.5|1598.8|1582.8|1598.5|1582.5|2
1642704270000|2022-01-20 18:44:30|1597.61|1581.61|1597.11|1581.11|1597.61|1581.61|1597.11|1581.11|2
1642704290000|2022-01-20 18:44:50|1597|1581|1597|1581|1597|1581|1597|1581|1
1642704300000|2022-01-20 18:45:00|1596.55|1580.55|1596.55|1580.55|1596.55|1580.55|1596.55|1580.55|1
1642704330000|2022-01-20 18:45:30|1596.5|1580.5|1596.5|1580.5|1596.5|1580.5|1596.5|1580.5|1
1642704340000|2022-01-20 18:45:40|1596.35|1580.35|1596.25|1580.25|1596.35|1580.35|1596.25|1580.25|2
1642704350000|2022-01-20 18:45:50|1596.4|1580.4|1596.4|1580.4|1596.4|1580.4|1596.4|1580.4|1
1642704360000|2022-01-20 18:46:00|1596.39|1580.39|1596.61|1580.61|1596.61|1580.61|1596.39|1580.39|4
1642704370000|2022-01-20 18:46:10|1597.33|1581.33|1597.5|1581.5|1597.5|1581.5|1597.33|1581.33|2
1642704390000|2022-01-20 18:46:30|1597.4|1581.4|1597.5|1581.5|1597.5|1581.5|1597.4|1581.4|2
1642704400000|2022-01-20 18:46:40|1597.88|1581.88|1597.88|1581.88|1597.88|1581.88|1597.5|1581.5|3
1642704410000|2022-01-20 18:46:50|1597.9|1581.9|1597.5|1581.5|1597.9|1581.9|1597.5|1581.5|2
1642704420000|2022-01-20 18:47:00|1597.68|1581.68|1597.5|1581.5|1597.68|1581.68|1597.5|1581.5|4
1642704430000|2022-01-20 18:47:10|1598|1582|1598.15|1582.15|1598.15|1582.15|1598|1582|2
1642704440000|2022-01-20 18:47:20|1598.1|1582.1|1598.15|1582.15|1598.15|1582.15|1598.1|1582.1|2
1642704450000|2022-01-20 18:47:30|1598.5|1582.5|1598.54|1582.54|1598.54|1582.54|1598.26|1582.26|7
1642704510000|2022-01-20 18:48:30|1598.8|1582.8|1598.8|1582.8|1598.8|1582.8|1598.8|1582.8|1
1642704520000|2022-01-20 18:48:40|1598.5|1582.5|1598.54|1582.54|1598.75|1582.75|1598.5|1582.5|4
1642704530000|2022-01-20 18:48:50|1598.29|1582.29|1597.5|1581.5|1598.29|1582.29|1597.5|1581.5|3
1642704540000|2022-01-20 18:49:00|1597.63|1581.63|1597.5|1581.5|1597.63|1581.63|1597.5|1581.5|4
1642704570000|2022-01-20 18:49:30|1597.55|1581.55|1597.55|1581.55|1597.55|1581.55|1597.55|1581.55|1
1642704580000|2022-01-20 18:49:40|1598|1582|1598|1582|1598|1582|1598|1582|1
1642704600000|2022-01-20 18:50:00|1597.5|1581.5|1597.5|1581.5|1597.5|1581.5|1597.5|1581.5|1
1642704610000|2022-01-20 18:50:10|1597.6|1581.6|1598|1582|1598|1582|1597.6|1581.6|2
1642704620000|2022-01-20 18:50:20|1598.27|1582.27|1598.27|1582.27|1598.27|1582.27|1598.27|1582.27|1
1642704630000|2022-01-20 18:50:30|1598.5|1582.5|1598.66|1582.66|1598.66|1582.66|1598.5|1582.5|2
1642704640000|2022-01-20 18:50:40|1598.5|1582.5|1598.5|1582.5|1598.5|1582.5|1598.5|1582.5|1
1642704650000|2022-01-20 18:50:50|1598.66|1582.66|1598.86|1582.86|1598.86|1582.86|1598.66|1582.66|4
1642704660000|2022-01-20 18:51:00|1599.36|1583.36|1599.36|1583.36|1599.36|1583.36|1599.36|1583.36|1
1642704670000|2022-01-20 18:51:10|1599.37|1583.37|1599.37|1583.37|1599.37|1583.37|1599.37|1583.37|1
1642704680000|2022-01-20 18:51:20|1599.5|1583.5|1599.5|1583.5|1599.5|1583.5|1599.5|1583.5|1
1642704690000|2022-01-20 18:51:30|1599.45|1583.45|1599.45|1583.45|1599.45|1583.45|1599.45|1583.45|1
1642704700000|2022-01-20 18:51:40|1599.29|1583.29|1598.65|1582.65|1599.29|1583.29|1598.65|1582.65|2
1642704710000|2022-01-20 18:51:50|1598.5|1582.5|1598.5|1582.5|1598.5|1582.5|1598.5|1582.5|1
1642704720000|2022-01-20 18:52:00|1598.55|1582.55|1598.55|1582.55|1598.56|1582.56|1598.55|1582.55|3
1642704730000|2022-01-20 18:52:10|1599.5|1583.5|1599.5|1583.5|1599.5|1583.5|1599.5|1583.5|1
1642704740000|2022-01-20 18:52:20|1599.35|1583.35|1599.5|1583.5|1599.5|1583.5|1599.35|1583.35|2
1642704830000|2022-01-20 18:53:50|1599.2|1583.2|1598.7|1582.7|1599.2|1583.2|1598.7|1582.7|2
1642704840000|2022-01-20 18:54:00|1598.55|1582.55|1598.55|1582.55|1598.55|1582.55|1598.55|1582.55|1
1642704870000|2022-01-20 18:54:30|1598.5|1582.5|1598.5|1582.5|1598.5|1582.5|1598.5|1582.5|1
1642704890000|2022-01-20 18:54:50|1598.55|1582.55|1598.55|1582.55|1598.55|1582.55|1598.55|1582.55|1
1642704910000|2022-01-20 18:55:10|1598.5|1582.5|1598.5|1582.5|1598.5|1582.5|1598.5|1582.5|1
1642704920000|2022-01-20 18:55:20|1598.65|1582.65|1598.65|1582.65|1598.65|1582.65|1598.65|1582.65|1
1642704930000|2022-01-20 18:55:30|1599|1583|1599|1583|1599|1583|1599|1583|1
1642704940000|2022-01-20 18:55:40|1599.5|1583.5|1599.5|1583.5|1599.5|1583.5|1599.5|1583.5|1
1642705010000|2022-01-20 18:56:50|1599.1|1583.1|1598.6|1582.6|1599.1|1583.1|1598.6|1582.6|2
1642705020000|2022-01-20 18:57:00|1598.5|1582.5|1598.5|1582.5|1598.5|1582.5|1598.5|1582.5|1
1642705030000|2022-01-20 18:57:10|1598.37|1582.37|1598.5|1582.5|1598.5|1582.5|1598.37|1582.37|2
1642705080000|2022-01-20 18:58:00|1598.09|1582.09|1598.31|1582.31|1598.31|1582.31|1598.09|1582.09|2
1642705100000|2022-01-20 18:58:20|1598.5|1582.5|1598.5|1582.5|1598.5|1582.5|1598.5|1582.5|1
1642705110000|2022-01-20 18:58:30|1598.7|1582.7|1598.5|1582.5|1598.7|1582.7|1598.5|1582.5|2
1642705130000|2022-01-20 18:58:50|1598.6|1582.6|1598.6|1582.6|1598.6|1582.6|1598.6|1582.6|1
1642705140000|2022-01-20 18:59:00|1598.69|1582.69|1598.6|1582.6|1598.69|1582.69|1598.6|1582.6|2
1642705150000|2022-01-20 18:59:10|1599.5|1583.5|1599.5|1583.5|1599.54|1583.54|1599.5|1583.5|3
1642705170000|2022-01-20 18:59:30|1598.83|1582.83|1599.32|1583.32|1599.32|1583.32|1598.83|1582.83|3
1642705180000|2022-01-20 18:59:40|1599.5|1583.5|1598.37|1582.37|1599.5|1583.5|1598.37|1582.37|6
1642705190000|2022-01-20 18:59:50|1598.5|1582.5|1590|1574|1598.5|1582.5|1590|1574|20
1642705200000|2022-01-20 19:00:00|1589.5|1573.5|1585.52|1569.52|1589.5|1573.5|1585.52|1569.52|15
1642705210000|2022-01-20 19:00:10|1584.58|1568.58|1584.5|1568.5|1584.6|1568.6|1584.25|1568.25|4
1642705220000|2022-01-20 19:00:20|1584.25|1568.25|1585.73|1569.73|1585.98|1569.98|1584.25|1568.25|11
1642705230000|2022-01-20 19:00:30|1585.88|1569.88|1586.15|1570.15|1586.6|1570.6|1585.48|1569.48|8
1642705240000|2022-01-20 19:00:40|1586.4|1570.4|1586.25|1570.25|1586.95|1570.95|1586.25|1570.25|6
1642705250000|2022-01-20 19:00:50|1586.15|1570.15|1588.15|1572.15|1588.15|1572.15|1586.15|1570.15|13
1642705260000|2022-01-20 19:01:00|1587.65|1571.65|1587.2|1571.2|1587.65|1571.65|1587.2|1571.2|13
1642705270000|2022-01-20 19:01:10|1587.25|1571.25|1587.75|1571.75|1588|1572|1587.2|1571.2|9
1642705280000|2022-01-20 19:01:20|1587.5|1571.5|1587.15|1571.15|1588|1572|1587.15|1571.15|15
1642705290000|2022-01-20 19:01:30|1587.45|1571.45|1587.14|1571.14|1587.45|1571.45|1587.14|1571.14|3
1642705300000|2022-01-20 19:01:40|1587.15|1571.15|1587|1571|1587.45|1571.45|1587|1571|7
1642705310000|2022-01-20 19:01:50|1586.5|1570.5|1586.88|1570.88|1586.92|1570.92|1586.5|1570.5|4
1642705320000|2022-01-20 19:02:00|1586.5|1570.5|1586.75|1570.75|1587|1571|1586.5|1570.5|11
1642705330000|2022-01-20 19:02:10|1587|1571|1587.97|1571.97|1588|1572|1586.5|1570.5|12
1642705340000|2022-01-20 19:02:20|1587.95|1571.95|1588.29|1572.29|1588.5|1572.5|1587.95|1571.95|5
1642705350000|2022-01-20 19:02:30|1588.5|1572.5|1588.24|1572.24|1588.5|1572.5|1588.24|1572.24|5
1642705360000|2022-01-20 19:02:40|1588|1572|1588|1572|1588|1572|1588|1572|1
1642705370000|2022-01-20 19:02:50|1587.89|1571.89|1587.5|1571.5|1588|1572|1587.5|1571.5|8
1642705380000|2022-01-20 19:03:00|1587.72|1571.72|1588.3|1572.3|1588.3|1572.3|1587.5|1571.5|13
1642705390000|2022-01-20 19:03:10|1588.45|1572.45|1588.5|1572.5|1588.5|1572.5|1588.45|1572.45|2
1642705400000|2022-01-20 19:03:20|1588.36|1572.36|1588.5|1572.5|1588.5|1572.5|1588.17|1572.17|3
1642705410000|2022-01-20 19:03:30|1588.34|1572.34|1588.34|1572.34|1588.34|1572.34|1588.34|1572.34|1
1642705420000|2022-01-20 19:03:40|1588.13|1572.13|1588.51|1572.51|1588.51|1572.51|1588.13|1572.13|5
1642705430000|2022-01-20 19:03:50|1589.35|1573.35|1589.5|1573.5|1589.5|1573.5|1589.35|1573.35|5
1642705440000|2022-01-20 19:04:00|1589|1573|1589|1573|1589|1573|1588.89|1572.89|3
1642705450000|2022-01-20 19:04:10|1589.35|1573.35|1589.5|1573.5|1589.5|1573.5|1589.35|1573.35|3
1642705460000|2022-01-20 19:04:20|1589.37|1573.37|1589.5|1573.5|1589.5|1573.5|1589.24|1573.24|4
1642705480000|2022-01-20 19:04:40|1589.42|1573.42|1589.5|1573.5|1589.5|1573.5|1589.35|1573.35|5
1642705500000|2022-01-20 19:05:00|1589.66|1573.66|1589.66|1573.66|1589.66|1573.66|1589.66|1573.66|1
1642705510000|2022-01-20 19:05:10|1589.57|1573.57|1589.35|1573.35|1589.66|1573.66|1589.29|1573.29|4
1642705520000|2022-01-20 19:05:20|1589.5|1573.5|1589|1573|1589.5|1573.5|1588.75|1572.75|8
1642705530000|2022-01-20 19:05:30|1589.25|1573.25|1589.25|1573.25|1589.25|1573.25|1589.25|1573.25|1
1642705540000|2022-01-20 19:05:40|1589|1573|1588.13|1572.13|1589.08|1573.08|1588.13|1572.13|7
1642705550000|2022-01-20 19:05:50|1587.55|1571.55|1587.84|1571.84|1588.13|1572.13|1587.55|1571.55|3
1642705560000|2022-01-20 19:06:00|1587.63|1571.63|1587.5|1571.5|1587.63|1571.63|1587.5|1571.5|3
1642705570000|2022-01-20 19:06:10|1587.3|1571.3|1587.22|1571.22|1587.3|1571.3|1586.8|1570.8|4
1642705580000|2022-01-20 19:06:20|1586.8|1570.8|1586.99|1570.99|1587.42|1571.42|1586.8|1570.8|5
1642705600000|2022-01-20 19:06:40|1586.7|1570.7|1587.69|1571.69|1587.69|1571.69|1586.7|1570.7|9
1642705610000|2022-01-20 19:06:50|1587.9|1571.9|1588.03|1572.03|1588.13|1572.13|1587.63|1571.63|8
1642705620000|2022-01-20 19:07:00|1588.13|1572.13|1588|1572|1588.13|1572.13|1588|1572|2
1642705630000|2022-01-20 19:07:10|1588.13|1572.13|1587.6|1571.6|1588.13|1572.13|1587.6|1571.6|2
1642705650000|2022-01-20 19:07:30|1587.5|1571.5|1587.5|1571.5|1587.5|1571.5|1587.5|1571.5|1
1642705660000|2022-01-20 19:07:40|1587.55|1571.55|1587.55|1571.55|1587.55|1571.55|1587.55|1571.55|1
1642705670000|2022-01-20 19:07:50|1587.5|1571.5|1587.31|1571.31|1587.5|1571.5|1587.31|1571.31|2
1642705680000|2022-01-20 19:08:00|1587.4|1571.4|1587.29|1571.29|1587.4|1571.4|1586.7|1570.7|5
1642705690000|2022-01-20 19:08:10|1587.25|1571.25|1587.4|1571.4|1587.4|1571.4|1587.25|1571.25|2
1642705700000|2022-01-20 19:08:20|1587.5|1571.5|1587.5|1571.5|1587.55|1571.55|1587.5|1571.5|3
1642705720000|2022-01-20 19:08:40|1587.35|1571.35|1587.25|1571.25|1587.5|1571.5|1587.25|1571.25|3
1642705730000|2022-01-20 19:08:50|1587.28|1571.28|1587.28|1571.28|1587.28|1571.28|1587.28|1571.28|1
1642705740000|2022-01-20 19:09:00|1587.2|1571.2|1587.2|1571.2|1587.2|1571.2|1587.2|1571.2|1
1642705750000|2022-01-20 19:09:10|1587.28|1571.28|1587.2|1571.2|1587.28|1571.28|1587.2|1571.2|2
1642705760000|2022-01-20 19:09:20|1587.4|1571.4|1588|1572|1588|1572|1587.13|1571.13|6
1642705770000|2022-01-20 19:09:30|1588.4|1572.4|1588.4|1572.4|1588.4|1572.4|1588.4|1572.4|1
1642705780000|2022-01-20 19:09:40|1588.13|1572.13|1587.63|1571.63|1588.23|1572.23|1587.63|1571.63|5
1642705810000|2022-01-20 19:10:10|1587.6|1571.6|1587.6|1571.6|1587.6|1571.6|1587.6|1571.6|1
1642705820000|2022-01-20 19:10:20|1587.5|1571.5|1587.84|1571.84|1587.84|1571.84|1587.5|1571.5|3
1642705830000|2022-01-20 19:10:30|1588.11|1572.11|1588.18|1572.18|1588.3|1572.3|1588|1572|5
1642705840000|2022-01-20 19:10:40|1588.32|1572.32|1588.53|1572.53|1588.75|1572.75|1588.32|1572.32|8
1642705850000|2022-01-20 19:10:50|1588.65|1572.65|1587.65|1571.65|1588.65|1572.65|1587.65|1571.65|2
1642705860000|2022-01-20 19:11:00|1588|1572|1588.15|1572.15|1588.5|1572.5|1588|1572|8
1642705870000|2022-01-20 19:11:10|1587.75|1571.75|1588.01|1572.01|1588.79|1572.79|1586.95|1570.95|12
1642705880000|2022-01-20 19:11:20|1588.27|1572.27|1600.19|1584.19|1600.19|1584.19|1588.27|1572.27|27
1642705890000|2022-01-20 19:11:30|1600.92|1584.92|1597|1581|1600.92|1584.92|1596.5|1580.5|17
1642705900000|2022-01-20 19:11:40|1597.5|1581.5|1599.72|1583.72|1600|1584|1597.5|1581.5|17
1642705910000|2022-01-20 19:11:50|1600|1584|1598.5|1582.5|1600|1584|1597.93|1581.93|20
1642705920000|2022-01-20 19:12:00|1598.82|1582.82|1599.02|1583.02|1600|1584|1598.5|1582.5|11
1642705930000|2022-01-20 19:12:10|1599.13|1583.13|1597.57|1581.57|1599.25|1583.25|1597.32|1581.32|8
1642705940000|2022-01-20 19:12:20|1597.32|1581.32|1597.32|1581.32|1597.32|1581.32|1596.92|1580.92|3
1642705950000|2022-01-20 19:12:30|1596.65|1580.65|1595.5|1579.5|1597.25|1581.25|1595.5|1579.5|10
1642705960000|2022-01-20 19:12:40|1595.46|1579.46|1597.11|1581.11|1597.23|1581.23|1595.46|1579.46|10
1642705970000|2022-01-20 19:12:50|1596.82|1580.82|1597.26|1581.26|1597.76|1581.76|1596.59|1580.59|10
1642705980000|2022-01-20 19:13:00|1597.5|1581.5|1597.27|1581.27|1597.5|1581.5|1597.21|1581.21|10
1642705990000|2022-01-20 19:13:10|1597.1|1581.1|1596.5|1580.5|1597.1|1581.1|1596.5|1580.5|3
1642706000000|2022-01-20 19:13:20|1595.85|1579.85|1596.04|1580.04|1596.3|1580.3|1595.8|1579.8|8
1642706010000|2022-01-20 19:13:30|1596.38|1580.38|1596.5|1580.5|1596.5|1580.5|1596.38|1580.38|2
1642706020000|2022-01-20 19:13:40|1596.6|1580.6|1597.27|1581.27|1597.27|1581.27|1596.6|1580.6|6
1642706030000|2022-01-20 19:13:50|1597.14|1581.14|1596.55|1580.55|1597.14|1581.14|1596.55|1580.55|3
1642706040000|2022-01-20 19:14:00|1596.35|1580.35|1596.42|1580.42|1596.5|1580.5|1596.2|1580.2|9
1642706050000|2022-01-20 19:14:10|1596.5|1580.5|1596.47|1580.47|1596.62|1580.62|1596.47|1580.47|4
1642706060000|2022-01-20 19:14:20|1596.69|1580.69|1596.74|1580.74|1596.74|1580.74|1596.69|1580.69|2
1642706070000|2022-01-20 19:14:30|1597.3|1581.3|1596.5|1580.5|1597.4|1581.4|1596.5|1580.5|4
1642706080000|2022-01-20 19:14:40|1596.9|1580.9|1597.23|1581.23|1597.3|1581.3|1596.9|1580.9|3
1642706090000|2022-01-20 19:14:50|1597.13|1581.13|1597.4|1581.4|1597.4|1581.4|1597.13|1581.13|3
1642706100000|2022-01-20 19:15:00|1597.5|1581.5|1597.72|1581.72|1597.75|1581.75|1597.5|1581.5|5
1642706110000|2022-01-20 19:15:10|1597.83|1581.83|1598|1582|1598|1582|1597.72|1581.72|6
1642706120000|2022-01-20 19:15:20|1597.9|1581.9|1598.31|1582.31|1598.31|1582.31|1597.9|1581.9|4
1642706130000|2022-01-20 19:15:30|1598.5|1582.5|1598.5|1582.5|1598.71|1582.71|1598.5|1582.5|3
1642706140000|2022-01-20 19:15:40|1598.45|1582.45|1598.28|1582.28|1598.45|1582.45|1598.28|1582.28|2
1642706150000|2022-01-20 19:15:50|1598.5|1582.5|1598|1582|1598.5|1582.5|1597.55|1581.55|6
1642706160000|2022-01-20 19:16:00|1597.88|1581.88|1597.88|1581.88|1598.08|1582.08|1597.88|1581.88|6
1642706170000|2022-01-20 19:16:10|1597.5|1581.5|1597.88|1581.88|1597.88|1581.88|1597.5|1581.5|4
1642706180000|2022-01-20 19:16:20|1597.5|1581.5|1597.75|1581.75|1598|1582|1597.5|1581.5|8
1642706190000|2022-01-20 19:16:30|1597.79|1581.79|1597.72|1581.72|1598|1582|1597.5|1581.5|9
1642706200000|2022-01-20 19:16:40|1597.85|1581.85|1598.18|1582.18|1598.4|1582.4|1597.85|1581.85|6
1642706210000|2022-01-20 19:16:50|1598.5|1582.5|1598.68|1582.68|1598.75|1582.75|1598.5|1582.5|7
1642706220000|2022-01-20 19:17:00|1598.5|1582.5|1598.5|1582.5|1598.88|1582.88|1598.5|1582.5|11
1642706230000|2022-01-20 19:17:10|1598.36|1582.36|1597.7|1581.7|1598.5|1582.5|1597.7|1581.7|4
1642706240000|2022-01-20 19:17:20|1597.8|1581.8|1597.7|1581.7|1597.8|1581.8|1597.7|1581.7|2
1642706250000|2022-01-20 19:17:30|1597.55|1581.55|1598|1582|1598.5|1582.5|1597.55|1581.55|5
1642706260000|2022-01-20 19:17:40|1597.9|1581.9|1597.5|1581.5|1598|1582|1597.5|1581.5|7
1642706280000|2022-01-20 19:18:00|1597.55|1581.55|1597.55|1581.55|1597.55|1581.55|1597.55|1581.55|1
1642706290000|2022-01-20 19:18:10|1597.65|1581.65|1599|1583|1599|1583|1597.65|1581.65|5
1642706300000|2022-01-20 19:18:20|1598.65|1582.65|1599.5|1583.5|1599.5|1583.5|1598.65|1582.65|5
1642706310000|2022-01-20 19:18:30|1599.75|1583.75|1600|1584|1600.01|1584.01|1599.75|1583.75|6
1642706330000|2022-01-20 19:18:50|1599.9|1583.9|1599.88|1583.88|1600|1584|1599.5|1583.5|7
1642706340000|2022-01-20 19:19:00|1599.9|1583.9|1600|1584|1600|1584|1599.9|1583.9|2
1642706350000|2022-01-20 19:19:10|1600.1|1584.1|1600.37|1584.37|1600.37|1584.37|1599.5|1583.5|7
1642706360000|2022-01-20 19:19:20|1600.5|1584.5|1600.5|1584.5|1600.5|1584.5|1600.13|1584.13|8
1642706370000|2022-01-20 19:19:30|1600.9|1584.9|1601|1585|1601|1585|1600.5|1584.5|4
1642706380000|2022-01-20 19:19:40|1600.5|1584.5|1600.53|1584.53|1600.86|1584.86|1600.5|1584.5|5
1642706390000|2022-01-20 19:19:50|1600.61|1584.61|1600.1|1584.1|1600.61|1584.61|1600.1|1584.1|3
1642706400000|2022-01-20 19:20:00|1600.21|1584.21|1600.75|1584.75|1600.75|1584.75|1600.1|1584.1|7
1642706410000|2022-01-20 19:20:10|1600.5|1584.5|1600.9|1584.9|1601.4|1585.4|1600.5|1584.5|12
1642706420000|2022-01-20 19:20:20|1600.5|1584.5|1600.5|1584.5|1600.5|1584.5|1600.5|1584.5|1
1642706430000|2022-01-20 19:20:30|1600.56|1584.56|1600.27|1584.27|1600.56|1584.56|1599.87|1583.87|5
1642706440000|2022-01-20 19:20:40|1600.4|1584.4|1600.38|1584.38|1601|1585|1600.37|1584.37|7
1642706450000|2022-01-20 19:20:50|1600.27|1584.27|1600.27|1584.27|1600.78|1584.78|1600.27|1584.27|5
1642706460000|2022-01-20 19:21:00|1600.56|1584.56|1600.17|1584.17|1600.67|1584.67|1600.17|1584.17|7
1642706470000|2022-01-20 19:21:10|1600.25|1584.25|1599.5|1583.5|1600.25|1584.25|1599.5|1583.5|3
1642706480000|2022-01-20 19:21:20|1599.2|1583.2|1598.99|1582.99|1599.2|1583.2|1598.99|1582.99|2
1642706490000|2022-01-20 19:21:30|1599.4|1583.4|1599.4|1583.4|1599.4|1583.4|1599.4|1583.4|1
1642706500000|2022-01-20 19:21:40|1599.5|1583.5|1599.5|1583.5|1599.5|1583.5|1599.5|1583.5|1
1642706510000|2022-01-20 19:21:50|1599|1583|1599.22|1583.22|1599.22|1583.22|1599|1583|2
1642706520000|2022-01-20 19:22:00|1598.94|1582.94|1598.64|1582.64|1598.94|1582.94|1598.64|1582.64|3
1642706530000|2022-01-20 19:22:10|1598.77|1582.77|1598|1582|1598.77|1582.77|1598|1582|2
1642706540000|2022-01-20 19:22:20|1597.5|1581.5|1598.2|1582.2|1598.2|1582.2|1597.5|1581.5|4
1642706550000|2022-01-20 19:22:30|1598.35|1582.35|1598.35|1582.35|1598.35|1582.35|1598.35|1582.35|1
1642706560000|2022-01-20 19:22:40|1598.5|1582.5|1598.5|1582.5|1598.5|1582.5|1598.5|1582.5|1
1642706570000|2022-01-20 19:22:50|1598.12|1582.12|1598|1582|1598.12|1582.12|1598|1582|2
1642706580000|2022-01-20 19:23:00|1597.5|1581.5|1598|1582|1598|1582|1597.5|1581.5|3
1642706590000|2022-01-20 19:23:10|1597.72|1581.72|1597.5|1581.5|1597.79|1581.79|1597.5|1581.5|3
1642706600000|2022-01-20 19:23:20|1597.72|1581.72|1597.72|1581.72|1597.72|1581.72|1597.72|1581.72|1
1642706610000|2022-01-20 19:23:30|1597.88|1581.88|1597.5|1581.5|1598|1582|1597.5|1581.5|5
1642706620000|2022-01-20 19:23:40|1597.24|1581.24|1596.84|1580.84|1597.24|1581.24|1596.84|1580.84|2
1642706630000|2022-01-20 19:23:50|1596.81|1580.81|1597.72|1581.72|1597.72|1581.72|1596.81|1580.81|4
1642706640000|2022-01-20 19:24:00|1598|1582|1597.9|1581.9|1598|1582|1597.5|1581.5|3
1642706660000|2022-01-20 19:24:20|1597.5|1581.5|1597.5|1581.5|1597.5|1581.5|1597.5|1581.5|1
1642706670000|2022-01-20 19:24:30|1597.92|1581.92|1598.11|1582.11|1598.11|1582.11|1597.9|1581.9|3
1642706680000|2022-01-20 19:24:40|1597.5|1581.5|1598.5|1582.5|1599|1583|1597.5|1581.5|7
1642706690000|2022-01-20 19:24:50|1598.66|1582.66|1598.5|1582.5|1598.87|1582.87|1598.5|1582.5|6
1642706700000|2022-01-20 19:25:00|1598|1582|1597.61|1581.61|1598|1582|1597.61|1581.61|2
1642706710000|2022-01-20 19:25:10|1597.89|1581.89|1597.82|1581.82|1598.11|1582.11|1597.82|1581.82|4
1642706720000|2022-01-20 19:25:20|1597.61|1581.61|1597.82|1581.82|1597.82|1581.82|1597.61|1581.61|2
1642706730000|2022-01-20 19:25:30|1597.61|1581.61|1598.36|1582.36|1598.36|1582.36|1597.61|1581.61|4
1642706740000|2022-01-20 19:25:40|1598.45|1582.45|1598.45|1582.45|1598.45|1582.45|1598.45|1582.45|1
1642706760000|2022-01-20 19:26:00|1598.11|1582.11|1597.99|1581.99|1598.11|1582.11|1597.55|1581.55|5
1642706770000|2022-01-20 19:26:10|1598.28|1582.28|1598.4|1582.4|1598.51|1582.51|1598.28|1582.28|3
1642706780000|2022-01-20 19:26:20|1598.46|1582.46|1598.4|1582.4|1598.73|1582.73|1598.4|1582.4|5
1642706790000|2022-01-20 19:26:30|1598.46|1582.46|1599.5|1583.5|1599.5|1583.5|1598.4|1582.4|5
1642706800000|2022-01-20 19:26:40|1599.45|1583.45|1599.75|1583.75|1599.86|1583.86|1599.38|1583.38|8
1642706810000|2022-01-20 19:26:50|1599.5|1583.5|1600.09|1584.09|1600.45|1584.45|1599.5|1583.5|5
1642706820000|2022-01-20 19:27:00|1599.59|1583.59|1599.54|1583.54|1599.59|1583.59|1599.54|1583.54|2
1642706840000|2022-01-20 19:27:20|1599.59|1583.59|1598.5|1582.5|1599.59|1583.59|1598.5|1582.5|7
1642706850000|2022-01-20 19:27:30|1598.88|1582.88|1598.5|1582.5|1598.88|1582.88|1598.3|1582.3|6
1642706860000|2022-01-20 19:27:40|1598|1582|1597.26|1581.26|1598|1582|1597|1581|9
1642706870000|2022-01-20 19:27:50|1597.1|1581.1|1597.5|1581.5|1597.5|1581.5|1597.1|1581.1|2
1642706880000|2022-01-20 19:28:00|1597.41|1581.41|1597.69|1581.69|1597.69|1581.69|1597.1|1581.1|5
1642706890000|2022-01-20 19:28:10|1597.5|1581.5|1597.25|1581.25|1598|1582|1597.25|1581.25|5
1642706910000|2022-01-20 19:28:30|1597.16|1581.16|1598|1582|1598|1582|1597.16|1581.16|3
1642706920000|2022-01-20 19:28:40|1597.88|1581.88|1597.5|1581.5|1598|1582|1597.5|1581.5|3
1642706930000|2022-01-20 19:28:50|1597.14|1581.14|1597.14|1581.14|1597.14|1581.14|1597.14|1581.14|1
1642706940000|2022-01-20 19:29:00|1596.64|1580.64|1597.14|1581.14|1597.14|1581.14|1596.64|1580.64|4
1642706950000|2022-01-20 19:29:10|1597.5|1581.5|1597.64|1581.64|1597.69|1581.69|1597.5|1581.5|3
1642706960000|2022-01-20 19:29:20|1597.96|1581.96|1598|1582|1598|1582|1597.96|1581.96|2
1642706970000|2022-01-20 19:29:30|1597.81|1581.81|1597.81|1581.81|1597.81|1581.81|1597.81|1581.81|1
1642706990000|2022-01-20 19:29:50|1597.77|1581.77|1597.45|1581.45|1597.77|1581.77|1597.03|1581.03|4
1642707000000|2022-01-20 19:30:00|1597.43|1581.43|1596.7|1580.7|1597.43|1581.43|1596.7|1580.7|4
1642707010000|2022-01-20 19:30:10|1596.5|1580.5|1596.22|1580.22|1596.64|1580.64|1596.21|1580.21|7
1642707020000|2022-01-20 19:30:20|1596.2|1580.2|1596.5|1580.5|1596.6|1580.6|1596.2|1580.2|7
1642707030000|2022-01-20 19:30:30|1596.6|1580.6|1596.6|1580.6|1596.6|1580.6|1596.6|1580.6|1
1642707050000|2022-01-20 19:30:50|1596.5|1580.5|1596.32|1580.32|1596.5|1580.5|1596.32|1580.32|2
1642707060000|2022-01-20 19:31:00|1596.28|1580.28|1595.88|1579.88|1596.38|1580.38|1595.88|1579.88|3
1642707070000|2022-01-20 19:31:10|1595.5|1579.5|1595|1579|1596|1580|1595|1579|6
1642707080000|2022-01-20 19:31:20|1594.5|1578.5|1594.88|1578.88|1594.88|1578.88|1594.5|1578.5|4
1642707090000|2022-01-20 19:31:30|1594.5|1578.5|1594.88|1578.88|1594.88|1578.88|1594.5|1578.5|2
1642707100000|2022-01-20 19:31:40|1594.9|1578.9|1594.13|1578.13|1594.9|1578.9|1594.13|1578.13|4
1642707110000|2022-01-20 19:31:50|1594.25|1578.25|1593.97|1577.97|1594.25|1578.25|1593.6|1577.6|7
1642707120000|2022-01-20 19:32:00|1593.99|1577.99|1594.19|1578.19|1594.29|1578.29|1593.99|1577.99|4
1642707130000|2022-01-20 19:32:10|1594.1|1578.1|1594.5|1578.5|1594.5|1578.5|1594.1|1578.1|2
1642707140000|2022-01-20 19:32:20|1594.2|1578.2|1594.5|1578.5|1594.5|1578.5|1594.2|1578.2|2
1642707160000|2022-01-20 19:32:40|1594.59|1578.59|1594.9|1578.9|1594.9|1578.9|1594.5|1578.5|3
1642707170000|2022-01-20 19:32:50|1594.96|1578.96|1594.9|1578.9|1594.96|1578.96|1594.9|1578.9|2
1642707180000|2022-01-20 19:33:00|1594.5|1578.5|1594.5|1578.5|1594.5|1578.5|1594.5|1578.5|1
1642707210000|2022-01-20 19:33:30|1594.39|1578.39|1593.65|1577.65|1594.45|1578.45|1593.65|1577.65|4
1642707220000|2022-01-20 19:33:40|1593.94|1577.94|1594.19|1578.19|1594.19|1578.19|1593.94|1577.94|2
1642707230000|2022-01-20 19:33:50|1593.9|1577.9|1594.19|1578.19|1594.19|1578.19|1593.9|1577.9|6
1642707240000|2022-01-20 19:34:00|1593.9|1577.9|1592.94|1576.94|1594.25|1578.25|1592.94|1576.94|8
1642707250000|2022-01-20 19:34:10|1593|1577|1593|1577|1593|1577|1593|1577|1
1642707260000|2022-01-20 19:34:20|1592.88|1576.88|1593.5|1577.5|1594|1578|1592.88|1576.88|6
1642707270000|2022-01-20 19:34:30|1594|1578|1593.75|1577.75|1594|1578|1593.5|1577.5|3
1642707280000|2022-01-20 19:34:40|1593.88|1577.88|1593.88|1577.88|1594|1578|1593.5|1577.5|5
1642707290000|2022-01-20 19:34:50|1593.89|1577.89|1594.35|1578.35|1594.35|1578.35|1593.89|1577.89|3
1642707320000|2022-01-20 19:35:20|1594.5|1578.5|1594.5|1578.5|1594.5|1578.5|1594.5|1578.5|1
1642707360000|2022-01-20 19:36:00|1594.38|1578.38|1594.26|1578.26|1594.38|1578.38|1594.26|1578.26|2
1642707370000|2022-01-20 19:36:10|1594.13|1578.13|1594.26|1578.26|1594.26|1578.26|1594.13|1578.13|2
1642707380000|2022-01-20 19:36:20|1593.65|1577.65|1593.5|1577.5|1593.65|1577.65|1593.5|1577.5|4
1642707400000|2022-01-20 19:36:40|1593.44|1577.44|1593.5|1577.5|1593.5|1577.5|1593.44|1577.44|2
1642707410000|2022-01-20 19:36:50|1593.15|1577.15|1593.15|1577.15|1593.15|1577.15|1593.15|1577.15|1
1642707420000|2022-01-20 19:37:00|1593.28|1577.28|1593.15|1577.15|1593.28|1577.28|1593.15|1577.15|2
1642707440000|2022-01-20 19:37:20|1593.21|1577.21|1593.3|1577.3|1593.3|1577.3|1593.21|1577.21|2
1642707450000|2022-01-20 19:37:30|1593.4|1577.4|1592|1576|1593.55|1577.55|1591.95|1575.95|8
1642707460000|2022-01-20 19:37:40|1592.29|1576.29|1591.55|1575.55|1592.29|1576.29|1591.55|1575.55|3
1642707470000|2022-01-20 19:37:50|1591.5|1575.5|1591.5|1575.5|1591.5|1575.5|1591.5|1575.5|1
1642707480000|2022-01-20 19:38:00|1591.65|1575.65|1591.5|1575.5|1591.75|1575.75|1591.5|1575.5|3
1642707490000|2022-01-20 19:38:10|1591.68|1575.68|1592.11|1576.11|1592.11|1576.11|1591.5|1575.5|8
1642707500000|2022-01-20 19:38:20|1592.03|1576.03|1592.33|1576.33|1592.5|1576.5|1591.96|1575.96|6
1642707510000|2022-01-20 19:38:30|1592.5|1576.5|1592.11|1576.11|1592.5|1576.5|1591.71|1575.71|3
1642707520000|2022-01-20 19:38:40|1592.2|1576.2|1592.11|1576.11|1592.31|1576.31|1592.02|1576.02|6
1642707530000|2022-01-20 19:38:50|1592.31|1576.31|1592.5|1576.5|1592.5|1576.5|1592.11|1576.11|7
1642707540000|2022-01-20 19:39:00|1592.6|1576.6|1592.5|1576.5|1592.6|1576.6|1592.5|1576.5|2
1642707550000|2022-01-20 19:39:10|1592.95|1576.95|1593.5|1577.5|1593.5|1577.5|1592.95|1576.95|3
1642707570000|2022-01-20 19:39:30|1593.45|1577.45|1593.45|1577.45|1593.45|1577.45|1593.45|1577.45|1
1642707580000|2022-01-20 19:39:40|1593.5|1577.5|1593.42|1577.42|1593.5|1577.5|1593.42|1577.42|4
1642707590000|2022-01-20 19:39:50|1593.4|1577.4|1593.42|1577.42|1593.42|1577.42|1593.4|1577.4|2
1642707600000|2022-01-20 19:40:00|1593.33|1577.33|1593.45|1577.45|1593.5|1577.5|1593.33|1577.33|7
1642707610000|2022-01-20 19:40:10|1593.42|1577.42|1592.92|1576.92|1593.42|1577.42|1592.92|1576.92|2
1642707620000|2022-01-20 19:40:20|1592.5|1576.5|1591|1575|1592.55|1576.55|1590.55|1574.55|7
1642707630000|2022-01-20 19:40:30|1590.88|1574.88|1591|1575|1591|1575|1590.88|1574.88|2
1642707640000|2022-01-20 19:40:40|1591.13|1575.13|1591.6|1575.6|1591.6|1575.6|1591|1575|7
1642707650000|2022-01-20 19:40:50|1591.5|1575.5|1591|1575|1591.5|1575.5|1591|1575|2
1642707660000|2022-01-20 19:41:00|1590.85|1574.85|1591.5|1575.5|1591.5|1575.5|1590.65|1574.65|4
1642707720000|2022-01-20 19:42:00|1591|1575|1591.5|1575.5|1591.5|1575.5|1591|1575|5
1642707730000|2022-01-20 19:42:10|1591.13|1575.13|1591.5|1575.5|1591.5|1575.5|1591.13|1575.13|4
1642707760000|2022-01-20 19:42:40|1591.38|1575.38|1591.38|1575.38|1591.5|1575.5|1591.38|1575.38|3
1642707780000|2022-01-20 19:43:00|1591.5|1575.5|1592|1576|1592|1576|1591.5|1575.5|5
1642707790000|2022-01-20 19:43:10|1592.18|1576.18|1592|1576|1592.18|1576.18|1592|1576|2
1642707800000|2022-01-20 19:43:20|1592.25|1576.25|1592|1576|1592.25|1576.25|1591.79|1575.79|5
1642707810000|2022-01-20 19:43:30|1591.79|1575.79|1591.5|1575.5|1592|1576|1591.5|1575.5|5
1642707830000|2022-01-20 19:43:50|1591.57|1575.57|1591.57|1575.57|1591.57|1575.57|1591.57|1575.57|1
1642707840000|2022-01-20 19:44:00|1591.65|1575.65|1591.8|1575.8|1591.8|1575.8|1591.65|1575.65|2
1642707850000|2022-01-20 19:44:10|1591.65|1575.65|1591.65|1575.65|1591.65|1575.65|1591.65|1575.65|1
1642707860000|2022-01-20 19:44:20|1591.8|1575.8|1592.02|1576.02|1592.02|1576.02|1591.8|1575.8|4
1642707870000|2022-01-20 19:44:30|1591.8|1575.8|1591.8|1575.8|1592.02|1576.02|1591.8|1575.8|3
1642707890000|2022-01-20 19:44:50|1592.2|1576.2|1592.2|1576.2|1592.2|1576.2|1591.8|1575.8|3
1642707900000|2022-01-20 19:45:00|1591.8|1575.8|1592.2|1576.2|1592.2|1576.2|1591.8|1575.8|2
1642707910000|2022-01-20 19:45:10|1592.3|1576.3|1592.5|1576.5|1592.5|1576.5|1592.3|1576.3|4
1642707920000|2022-01-20 19:45:20|1592.58|1576.58|1592.58|1576.58|1592.58|1576.58|1592.5|1576.5|4
1642707930000|2022-01-20 19:45:30|1592.54|1576.54|1592.52|1576.52|1592.58|1576.58|1592.43|1576.43|9
1642707940000|2022-01-20 19:45:40|1592.58|1576.58|1592.58|1576.58|1592.58|1576.58|1592.58|1576.58|1
1642707950000|2022-01-20 19:45:50|1592.52|1576.52|1592.5|1576.5|1592.58|1576.58|1592.31|1576.31|7
1642707980000|2022-01-20 19:46:20|1592.39|1576.39|1592.39|1576.39|1592.39|1576.39|1592.39|1576.39|1
1642707990000|2022-01-20 19:46:30|1592.5|1576.5|1592.5|1576.5|1592.5|1576.5|1592.5|1576.5|1
1642708000000|2022-01-20 19:46:40|1592.15|1576.15|1592.15|1576.15|1592.15|1576.15|1592.15|1576.15|1
1642708010000|2022-01-20 19:46:50|1591.65|1575.65|1591.8|1575.8|1591.8|1575.8|1591.65|1575.65|2
1642708020000|2022-01-20 19:47:00|1591.65|1575.65|1591|1575|1591.65|1575.65|1591|1575|5
1642708030000|2022-01-20 19:47:10|1590.5|1574.5|1589.7|1573.7|1590.5|1574.5|1589.7|1573.7|5
1642708050000|2022-01-20 19:47:30|1589.5|1573.5|1589.5|1573.5|1589.5|1573.5|1589.5|1573.5|1
1642708100000|2022-01-20 19:48:20|1589|1573|1589|1573|1589|1573|1589|1573|1
1642708110000|2022-01-20 19:48:30|1588.53|1572.53|1588.8|1572.8|1589.3|1573.3|1588.53|1572.53|9
1642708140000|2022-01-20 19:49:00|1588.85|1572.85|1589.4|1573.4|1589.4|1573.4|1588.85|1572.85|4
1642708150000|2022-01-20 19:49:10|1588.95|1572.95|1589.5|1573.5|1589.5|1573.5|1588.95|1572.95|4
1642708170000|2022-01-20 19:49:30|1589.41|1573.41|1589.5|1573.5|1589.5|1573.5|1589.34|1573.34|4
1642708180000|2022-01-20 19:49:40|1589.79|1573.79|1589.79|1573.79|1589.79|1573.79|1589.79|1573.79|1
1642708190000|2022-01-20 19:49:50|1590.41|1574.41|1590|1574|1590.5|1574.5|1589.93|1573.93|7
1642708200000|2022-01-20 19:50:00|1589.5|1573.5|1589.5|1573.5|1589.5|1573.5|1589.5|1573.5|1
1642708210000|2022-01-20 19:50:10|1589.88|1573.88|1589.5|1573.5|1589.88|1573.88|1589.5|1573.5|2
1642708220000|2022-01-20 19:50:20|1589.65|1573.65|1590.5|1574.5|1590.5|1574.5|1589.65|1573.65|4
1642708240000|2022-01-20 19:50:40|1590.34|1574.34|1590.31|1574.31|1590.34|1574.34|1590.21|1574.21|4
1642708260000|2022-01-20 19:51:00|1590|1574|1589.5|1573.5|1590|1574|1589.37|1573.37|5
1642708270000|2022-01-20 19:51:10|1589.38|1573.38|1588.5|1572.5|1589.38|1573.38|1588.5|1572.5|6
1642708280000|2022-01-20 19:51:20|1588.85|1572.85|1588.5|1572.5|1588.85|1572.85|1588.5|1572.5|2
1642708300000|2022-01-20 19:51:40|1588.7|1572.7|1588.75|1572.75|1588.75|1572.75|1588.5|1572.5|3
1642708310000|2022-01-20 19:51:50|1588.5|1572.5|1588.5|1572.5|1588.8|1572.8|1588.49|1572.49|6
1642708330000|2022-01-20 19:52:10|1588.65|1572.65|1589.42|1573.42|1589.42|1573.42|1588.5|1572.5|9
1642708340000|2022-01-20 19:52:20|1589|1573|1589|1573|1589|1573|1589|1573|1
1642708350000|2022-01-20 19:52:30|1588.75|1572.75|1589|1573|1589.1|1573.1|1588.75|1572.75|3
1642708360000|2022-01-20 19:52:40|1589.13|1573.13|1589.13|1573.13|1589.13|1573.13|1589.13|1573.13|1
1642708370000|2022-01-20 19:52:50|1589.33|1573.33|1589.18|1573.18|1589.33|1573.33|1589.17|1573.17|3
1642708380000|2022-01-20 19:53:00|1589.17|1573.17|1589.38|1573.38|1589.5|1573.5|1589.17|1573.17|6
1642708390000|2022-01-20 19:53:10|1589.5|1573.5|1589.5|1573.5|1589.5|1573.5|1589.5|1573.5|1
1642708400000|2022-01-20 19:53:20|1589.6|1573.6|1589.6|1573.6|1589.6|1573.6|1589.6|1573.6|1
1642708410000|2022-01-20 19:53:30|1589.53|1573.53|1589.6|1573.6|1589.6|1573.6|1589.53|1573.53|2
1642708430000|2022-01-20 19:53:50|1589.53|1573.53|1589.5|1573.5|1589.53|1573.53|1589.32|1573.32|7
1642708440000|2022-01-20 19:54:00|1590|1574|1589.9|1573.9|1590.05|1574.05|1589.65|1573.65|4
1642708450000|2022-01-20 19:54:10|1590|1574|1590.05|1574.05|1590.42|1574.42|1590|1574|4
1642708460000|2022-01-20 19:54:20|1590.13|1574.13|1590.79|1574.79|1591|1575|1590.1|1574.1|10
1642708470000|2022-01-20 19:54:30|1590.5|1574.5|1590.39|1574.39|1590.5|1574.5|1590.39|1574.39|2
1642708480000|2022-01-20 19:54:40|1590.5|1574.5|1590.36|1574.36|1590.5|1574.5|1590.21|1574.21|10
1642708490000|2022-01-20 19:54:50|1590.5|1574.5|1591|1575|1591|1575|1590.5|1574.5|2
1642708500000|2022-01-20 19:55:00|1590.89|1574.89|1590.88|1574.88|1591|1575|1590.5|1574.5|8
1642708510000|2022-01-20 19:55:10|1591|1575|1591.13|1575.13|1591.13|1575.13|1590.88|1574.88|6
1642708520000|2022-01-20 19:55:20|1591.35|1575.35|1592.03|1576.03|1592.03|1576.03|1591.35|1575.35|4
1642708530000|2022-01-20 19:55:30|1592|1576|1592|1576|1592|1576|1592|1576|1
1642708550000|2022-01-20 19:55:50|1591.5|1575.5|1591.5|1575.5|1591.5|1575.5|1591.5|1575.5|1
1642708570000|2022-01-20 19:56:10|1591.25|1575.25|1590|1574|1591.25|1575.25|1590|1574|6
1642708580000|2022-01-20 19:56:20|1590.09|1574.09|1590.15|1574.15|1590.5|1574.5|1590|1574|6
1642708590000|2022-01-20 19:56:30|1590|1574|1590.22|1574.22|1590.22|1574.22|1590|1574|2
1642708600000|2022-01-20 19:56:40|1590.3|1574.3|1590.3|1574.3|1590.3|1574.3|1590.3|1574.3|1
1642708610000|2022-01-20 19:56:50|1590.09|1574.09|1590.3|1574.3|1590.3|1574.3|1590.09|1574.09|2
1642708620000|2022-01-20 19:57:00|1590.5|1574.5|1590.33|1574.33|1590.5|1574.5|1590.33|1574.33|4
1642708630000|2022-01-20 19:57:10|1590.5|1574.5|1590.33|1574.33|1590.5|1574.5|1590.33|1574.33|2
1642708640000|2022-01-20 19:57:20|1590.5|1574.5|1590.33|1574.33|1590.5|1574.5|1590.33|1574.33|2
1642708650000|2022-01-20 19:57:30|1590.5|1574.5|1590.75|1574.75|1590.79|1574.79|1590.5|1574.5|3
1642708660000|2022-01-20 19:57:40|1591|1575|1590.75|1574.75|1591|1575|1590.75|1574.75|2
1642708670000|2022-01-20 19:57:50|1590.5|1574.5|1590.55|1574.55|1590.55|1574.55|1590.5|1574.5|2
1642708680000|2022-01-20 19:58:00|1590.5|1574.5|1590.5|1574.5|1590.5|1574.5|1590.34|1574.34|4
1642708690000|2022-01-20 19:58:10|1590.2|1574.2|1589.55|1573.55|1590.2|1574.2|1589.55|1573.55|2
1642708700000|2022-01-20 19:58:20|1589.5|1573.5|1588.55|1572.55|1589.5|1573.5|1588.55|1572.55|2
1642708710000|2022-01-20 19:58:30|1589|1573|1588.5|1572.5|1589.3|1573.3|1588.5|1572.5|4
1642708730000|2022-01-20 19:58:50|1588.9|1572.9|1589.5|1573.5|1589.5|1573.5|1588.5|1572.5|5
1642708740000|2022-01-20 19:59:00|1589.34|1573.34|1589.5|1573.5|1589.5|1573.5|1589.34|1573.34|2
1642708750000|2022-01-20 19:59:10|1589.38|1573.38|1589.38|1573.38|1589.38|1573.38|1589.38|1573.38|1
1642708760000|2022-01-20 19:59:20|1589.5|1573.5|1589.08|1573.08|1589.5|1573.5|1589.08|1573.08|2
1642708770000|2022-01-20 19:59:30|1590|1574|1590.4|1574.4|1590.4|1574.4|1590|1574|2
1642708780000|2022-01-20 19:59:40|1590.21|1574.21|1590|1574|1590.21|1574.21|1590|1574|3
1642708800000|2022-01-20 20:00:00|1589.9|1573.9|1590.13|1574.13|1590.4|1574.4|1589.5|1573.5|8
1642708810000|2022-01-20 20:00:10|1590.14|1574.14|1590.13|1574.13|1590.14|1574.14|1590.13|1574.13|2
1642708820000|2022-01-20 20:00:20|1590.5|1574.5|1590.5|1574.5|1590.5|1574.5|1590.19|1574.19|6
1642708830000|2022-01-20 20:00:30|1590.88|1574.88|1590.5|1574.5|1590.88|1574.88|1590.5|1574.5|2
1642708840000|2022-01-20 20:00:40|1590.88|1574.88|1591.5|1575.5|1591.5|1575.5|1590.88|1574.88|4
1642708850000|2022-01-20 20:00:50|1591.72|1575.72|1591.72|1575.72|1591.72|1575.72|1591.72|1575.72|1
1642708860000|2022-01-20 20:01:00|1591.5|1575.5|1591.71|1575.71|1592.16|1576.16|1591.5|1575.5|6
1642708870000|2022-01-20 20:01:10|1591.66|1575.66|1592.16|1576.16|1592.16|1576.16|1591.66|1575.66|10
1642708880000|2022-01-20 20:01:20|1592.22|1576.22|1591.66|1575.66|1592.22|1576.22|1591.57|1575.57|6
1642708890000|2022-01-20 20:01:30|1590.75|1574.75|1590.56|1574.56|1590.75|1574.75|1590.5|1574.5|6
1642708900000|2022-01-20 20:01:40|1590.49|1574.49|1590.72|1574.72|1591.01|1575.01|1590.44|1574.44|10
1642708910000|2022-01-20 20:01:50|1591.22|1575.22|1591.34|1575.34|1591.5|1575.5|1591.22|1575.22|9
1642708920000|2022-01-20 20:02:00|1591.5|1575.5|1591.22|1575.22|1591.5|1575.5|1591.22|1575.22|6
1642708930000|2022-01-20 20:02:10|1591.1|1575.1|1590.7|1574.7|1591.1|1575.1|1590.45|1574.45|8
1642708940000|2022-01-20 20:02:20|1590.5|1574.5|1590.5|1574.5|1590.5|1574.5|1590.5|1574.5|1
1642708950000|2022-01-20 20:02:30|1590.44|1574.44|1590.25|1574.25|1590.44|1574.44|1590.25|1574.25|2
1642708960000|2022-01-20 20:02:40|1590.44|1574.44|1591.41|1575.41|1591.41|1575.41|1590.44|1574.44|7
1642708970000|2022-01-20 20:02:50|1591.47|1575.47|1591.5|1575.5|1591.55|1575.55|1591.47|1575.47|3
1642708980000|2022-01-20 20:03:00|1591.47|1575.47|1591.41|1575.41|1591.7|1575.7|1591.41|1575.41|4
1642708990000|2022-01-20 20:03:10|1591.55|1575.55|1591.5|1575.5|1591.55|1575.55|1591.5|1575.5|2
1642709000000|2022-01-20 20:03:20|1591.57|1575.57|1591.5|1575.5|1591.65|1575.65|1591.5|1575.5|3
1642709010000|2022-01-20 20:03:30|1591.57|1575.57|1591.5|1575.5|1591.57|1575.57|1591.5|1575.5|2
1642709020000|2022-01-20 20:03:40|1591.06|1575.06|1590|1574|1591.06|1575.06|1590|1574|7
1642709030000|2022-01-20 20:03:50|1589.89|1573.89|1588.5|1572.5|1589.89|1573.89|1588.5|1572.5|6
1642709040000|2022-01-20 20:04:00|1588.14|1572.14|1588.35|1572.35|1588.5|1572.5|1588.14|1572.14|5
1642709050000|2022-01-20 20:04:10|1588.03|1572.03|1588.02|1572.02|1588.5|1572.5|1588.02|1572.02|7
1642709060000|2022-01-20 20:04:20|1587.78|1571.78|1587.78|1571.78|1587.78|1571.78|1587.78|1571.78|1
1642709070000|2022-01-20 20:04:30|1587.68|1571.68|1588.13|1572.13|1588.13|1572.13|1587.68|1571.68|2
1642709080000|2022-01-20 20:04:40|1587.68|1571.68|1587.73|1571.73|1587.73|1571.73|1587.68|1571.68|2
1642709090000|2022-01-20 20:04:50|1588.13|1572.13|1588.5|1572.5|1588.5|1572.5|1588.13|1572.13|5
1642709100000|2022-01-20 20:05:00|1588.9|1572.9|1590.32|1574.32|1590.32|1574.32|1588.9|1572.9|6
1642709110000|2022-01-20 20:05:10|1590.45|1574.45|1590|1574|1590.45|1574.45|1590|1574|2
1642709120000|2022-01-20 20:05:20|1589.5|1573.5|1589.5|1573.5|1589.5|1573.5|1589.5|1573.5|1
1642709130000|2022-01-20 20:05:30|1589.72|1573.72|1590|1574|1590.2|1574.2|1589.72|1573.72|5
1642709140000|2022-01-20 20:05:40|1589.88|1573.88|1590|1574|1590|1574|1589.88|1573.88|2
1642709150000|2022-01-20 20:05:50|1589.5|1573.5|1588.61|1572.61|1589.5|1573.5|1588.61|1572.61|4
1642709160000|2022-01-20 20:06:00|1588.51|1572.51|1588.5|1572.5|1588.55|1572.55|1588.5|1572.5|3
1642709170000|2022-01-20 20:06:10|1588.51|1572.51|1589.01|1573.01|1589.01|1573.01|1588.51|1572.51|5
1642709190000|2022-01-20 20:06:30|1588.9|1572.9|1588.5|1572.5|1588.9|1572.9|1588.5|1572.5|4
1642709200000|2022-01-20 20:06:40|1588.51|1572.51|1588.51|1572.51|1588.51|1572.51|1588.51|1572.51|1
1642709210000|2022-01-20 20:06:50|1588.5|1572.5|1588.51|1572.51|1588.51|1572.51|1588.5|1572.5|2
1642709230000|2022-01-20 20:07:10|1588.56|1572.56|1588.92|1572.92|1588.92|1572.92|1588.56|1572.56|2
1642709240000|2022-01-20 20:07:20|1588.91|1572.91|1588.51|1572.51|1589.01|1573.01|1588.51|1572.51|3
1642709250000|2022-01-20 20:07:30|1588.38|1572.38|1588.51|1572.51|1588.51|1572.51|1588.38|1572.38|2
1642709260000|2022-01-20 20:07:40|1588.5|1572.5|1588.35|1572.35|1588.5|1572.5|1588.24|1572.24|3
1642709270000|2022-01-20 20:07:50|1588.32|1572.32|1588.5|1572.5|1588.5|1572.5|1588.32|1572.32|6
1642709280000|2022-01-20 20:08:00|1588.41|1572.41|1588.13|1572.13|1588.5|1572.5|1588.13|1572.13|6
1642709290000|2022-01-20 20:08:10|1588.32|1572.32|1588.34|1572.34|1588.5|1572.5|1588.13|1572.13|5
1642709300000|2022-01-20 20:08:20|1588.45|1572.45|1587.63|1571.63|1588.45|1572.45|1587.63|1571.63|4
1642709310000|2022-01-20 20:08:30|1587.53|1571.53|1587.5|1571.5|1587.53|1571.53|1587.5|1571.5|2
1642709320000|2022-01-20 20:08:40|1587.11|1571.11|1587.11|1571.11|1587.11|1571.11|1587.11|1571.11|1
1642709330000|2022-01-20 20:08:50|1587.1|1571.1|1587.5|1571.5|1587.5|1571.5|1587.1|1571.1|2
1642709400000|2022-01-20 20:10:00|1587.92|1571.92|1588.5|1572.5|1588.5|1572.5|1587.92|1571.92|3
1642709420000|2022-01-20 20:10:20|1588.29|1572.29|1588|1572|1588.29|1572.29|1588|1572|2
1642709430000|2022-01-20 20:10:30|1587.5|1571.5|1587.5|1571.5|1587.5|1571.5|1587.5|1571.5|1
1642709440000|2022-01-20 20:10:40|1587.88|1571.88|1588|1572|1588|1572|1587.88|1571.88|2
1642709450000|2022-01-20 20:10:50|1588.5|1572.5|1588.5|1572.5|1588.5|1572.5|1588|1572|3
1642709480000|2022-01-20 20:11:20|1588|1572|1588|1572|1588|1572|1588|1572|1
1642709490000|2022-01-20 20:11:30|1587.83|1571.83|1588|1572|1588|1572|1587.83|1571.83|2
1642709500000|2022-01-20 20:11:40|1587.5|1571.5|1587.5|1571.5|1587.5|1571.5|1587.5|1571.5|1
1642709510000|2022-01-20 20:11:50|1587.3|1571.3|1587.3|1571.3|1587.3|1571.3|1587.3|1571.3|1
1642709520000|2022-01-20 20:12:00|1587.5|1571.5|1586.5|1570.5|1587.5|1571.5|1586.5|1570.5|4
1642709530000|2022-01-20 20:12:10|1586.05|1570.05|1586.05|1570.05|1586.05|1570.05|1586.05|1570.05|1
1642709550000|2022-01-20 20:12:30|1585.55|1569.55|1585.55|1569.55|1585.55|1569.55|1585.5|1569.5|3
1642709560000|2022-01-20 20:12:40|1585.5|1569.5|1585.5|1569.5|1585.55|1569.55|1585.13|1569.13|7
1642709570000|2022-01-20 20:12:50|1585.13|1569.13|1585|1569|1585.5|1569.5|1585|1569|4
1642709580000|2022-01-20 20:13:00|1584.78|1568.78|1585|1569|1585|1569|1584.5|1568.5|4
1642709590000|2022-01-20 20:13:10|1584.79|1568.79|1585.38|1569.38|1585.5|1569.5|1584.79|1568.79|11
1642709600000|2022-01-20 20:13:20|1585.5|1569.5|1584.84|1568.84|1585.5|1569.5|1584.84|1568.84|4
1642709610000|2022-01-20 20:13:30|1584.5|1568.5|1584|1568|1584.5|1568.5|1584|1568|4
1642709620000|2022-01-20 20:13:40|1584.5|1568.5|1585|1569|1585|1569|1584|1568|7
1642709630000|2022-01-20 20:13:50|1585.5|1569.5|1585.38|1569.38|1585.5|1569.5|1585.38|1569.38|2
1642709640000|2022-01-20 20:14:00|1585.5|1569.5|1584.5|1568.5|1585.5|1569.5|1584.5|1568.5|5
1642709650000|2022-01-20 20:14:10|1584.3|1568.3|1584.35|1568.35|1584.5|1568.5|1584.1|1568.1|6
1642709660000|2022-01-20 20:14:20|1584.25|1568.25|1584.35|1568.35|1584.35|1568.35|1584.25|1568.25|2
1642709670000|2022-01-20 20:14:30|1583.95|1567.95|1583.44|1567.44|1583.95|1567.95|1583.41|1567.41|13
1642709680000|2022-01-20 20:14:40|1583.5|1567.5|1583.75|1567.75|1583.75|1567.75|1583.5|1567.5|2
1642709690000|2022-01-20 20:14:50|1584|1568|1584.12|1568.12|1584.5|1568.5|1584|1568|8
1642709700000|2022-01-20 20:15:00|1583.91|1567.91|1582.94|1566.94|1584.12|1568.12|1582.72|1566.72|7
1642709710000|2022-01-20 20:15:10|1582.65|1566.65|1582.7|1566.7|1582.7|1566.7|1582.65|1566.65|2
1642709720000|2022-01-20 20:15:20|1582.99|1566.99|1583.44|1567.44|1583.44|1567.44|1582.99|1566.99|2
1642709730000|2022-01-20 20:15:30|1583.5|1567.5|1583.47|1567.47|1583.5|1567.5|1583.47|1567.47|4
1642709740000|2022-01-20 20:15:40|1583.5|1567.5|1583.47|1567.47|1583.5|1567.5|1583.44|1567.44|4
1642709750000|2022-01-20 20:15:50|1583.36|1567.36|1583.36|1567.36|1583.36|1567.36|1583.36|1567.36|1
1642709760000|2022-01-20 20:16:00|1583.21|1567.21|1583.21|1567.21|1583.5|1567.5|1583.21|1567.21|4
1642709770000|2022-01-20 20:16:10|1582.71|1566.71|1582.71|1566.71|1583.21|1567.21|1582.71|1566.71|3
1642709780000|2022-01-20 20:16:20|1582.6|1566.6|1582.71|1566.71|1582.92|1566.92|1582.6|1566.6|3
1642709790000|2022-01-20 20:16:30|1582.92|1566.92|1583.21|1567.21|1583.21|1567.21|1582.92|1566.92|4
1642709800000|2022-01-20 20:16:40|1582.71|1566.71|1583.5|1567.5|1583.5|1567.5|1582.71|1566.71|7
1642709810000|2022-01-20 20:16:50|1583.27|1567.27|1583.39|1567.39|1583.5|1567.5|1583.27|1567.27|3
1642709820000|2022-01-20 20:17:00|1583.5|1567.5|1584.45|1568.45|1584.45|1568.45|1583.21|1567.21|12
1642709830000|2022-01-20 20:17:10|1584|1568|1583.21|1567.21|1584|1568|1583.21|1567.21|8
1642709840000|2022-01-20 20:17:20|1583.5|1567.5|1583.5|1567.5|1583.5|1567.5|1583.5|1567.5|1
1642709880000|2022-01-20 20:18:00|1583.45|1567.45|1583.45|1567.45|1583.45|1567.45|1583.45|1567.45|1
1642709900000|2022-01-20 20:18:20|1583.21|1567.21|1582.86|1566.86|1583.21|1567.21|1582.86|1566.86|2
1642709910000|2022-01-20 20:18:30|1582.5|1566.5|1582.5|1566.5|1582.5|1566.5|1582.5|1566.5|1
1642709920000|2022-01-20 20:18:40|1583|1567|1583.5|1567.5|1583.5|1567.5|1583|1567|2
1642709940000|2022-01-20 20:19:00|1583.72|1567.72|1583|1567|1583.72|1567.72|1583|1567|5
1642709950000|2022-01-20 20:19:10|1583.29|1567.29|1583.29|1567.29|1583.29|1567.29|1583.29|1567.29|1
1642709960000|2022-01-20 20:19:20|1583.5|1567.5|1583|1567|1583.5|1567.5|1582.83|1566.83|8
1642709970000|2022-01-20 20:19:30|1583.1|1567.1|1583.7|1567.7|1583.7|1567.7|1583.1|1567.1|4
1642709980000|2022-01-20 20:19:40|1583.8|1567.8|1585.25|1569.25|1585.5|1569.5|1583.6|1567.6|9
1642709990000|2022-01-20 20:19:50|1585|1569|1584|1568|1585|1569|1584|1568|4
1642710000000|2022-01-20 20:20:00|1583.5|1567.5|1583.5|1567.5|1583.5|1567.5|1582.65|1566.65|7
1642710010000|2022-01-20 20:20:10|1583.24|1567.24|1583.24|1567.24|1583.5|1567.5|1583.24|1567.24|3
1642710020000|2022-01-20 20:20:20|1583.5|1567.5|1583.24|1567.24|1583.5|1567.5|1583.24|1567.24|6
1642710030000|2022-01-20 20:20:30|1583.13|1567.13|1582.5|1566.5|1583.13|1567.13|1582.5|1566.5|2
1642710040000|2022-01-20 20:20:40|1582.75|1566.75|1583.45|1567.45|1583.45|1567.45|1582.75|1566.75|2
1642710050000|2022-01-20 20:20:50|1583.5|1567.5|1583.5|1567.5|1583.5|1567.5|1583.5|1567.5|1
1642710060000|2022-01-20 20:21:00|1583.39|1567.39|1582.46|1566.46|1583.39|1567.39|1582.46|1566.46|3
1642710070000|2022-01-20 20:21:10|1582.3|1566.3|1581.8|1565.8|1582.3|1566.3|1581.8|1565.8|2
1642710080000|2022-01-20 20:21:20|1581.75|1565.75|1582.46|1566.46|1582.46|1566.46|1581.75|1565.75|5
1642710090000|2022-01-20 20:21:30|1582.4|1566.4|1582.42|1566.42|1582.42|1566.42|1582.4|1566.4|2
1642710100000|2022-01-20 20:21:40|1582.2|1566.2|1582.2|1566.2|1582.2|1566.2|1582.2|1566.2|1
1642710120000|2022-01-20 20:22:00|1581.8|1565.8|1581.5|1565.5|1581.8|1565.8|1581.5|1565.5|2
1642710130000|2022-01-20 20:22:10|1581.75|1565.75|1581.5|1565.5|1581.75|1565.75|1581.5|1565.5|3
1642710140000|2022-01-20 20:22:20|1581.6|1565.6|1581.6|1565.6|1581.6|1565.6|1581.6|1565.6|1
1642710150000|2022-01-20 20:22:30|1581.5|1565.5|1581.5|1565.5|1581.8|1565.8|1581.5|1565.5|3
1642710170000|2022-01-20 20:22:50|1582|1566|1582.5|1566.5|1582.5|1566.5|1582|1566|2
1642710180000|2022-01-20 20:23:00|1582|1566|1581.5|1565.5|1582|1566|1581.5|1565.5|3
1642710190000|2022-01-20 20:23:10|1581.75|1565.75|1580.5|1564.5|1581.75|1565.75|1580.5|1564.5|7
1642710200000|2022-01-20 20:23:20|1580.65|1564.65|1580.5|1564.5|1580.65|1564.65|1580.5|1564.5|2
1642710220000|2022-01-20 20:23:40|1580.55|1564.55|1580.5|1564.5|1580.55|1564.55|1580.5|1564.5|2
1642710240000|2022-01-20 20:24:00|1580.41|1564.41|1580.5|1564.5|1580.5|1564.5|1580.41|1564.41|2
1642710250000|2022-01-20 20:24:10|1581|1565|1580.6|1564.6|1581.1|1565.1|1580.6|1564.6|4
1642710260000|2022-01-20 20:24:20|1580.51|1564.51|1580.41|1564.41|1580.51|1564.51|1580.41|1564.41|4
1642710270000|2022-01-20 20:24:30|1580.5|1564.5|1580.24|1564.24|1580.5|1564.5|1580.24|1564.24|3
1642710280000|2022-01-20 20:24:40|1580.5|1564.5|1580.37|1564.37|1580.5|1564.5|1580.37|1564.37|2
1642710290000|2022-01-20 20:24:50|1580.5|1564.5|1580.5|1564.5|1580.5|1564.5|1580.24|1564.24|5
1642710300000|2022-01-20 20:25:00|1580.9|1564.9|1581.5|1565.5|1581.5|1565.5|1580.9|1564.9|4
1642710320000|2022-01-20 20:25:20|1581|1565|1579.96|1563.96|1581|1565|1579.96|1563.96|4
1642710330000|2022-01-20 20:25:30|1579.6|1563.6|1579.5|1563.5|1579.6|1563.6|1579.5|1563.5|2
1642710340000|2022-01-20 20:25:40|1579.9|1563.9|1579.75|1563.75|1579.9|1563.9|1579.75|1563.75|2
1642710350000|2022-01-20 20:25:50|1579.83|1563.83|1579.65|1563.65|1579.83|1563.83|1579.65|1563.65|2
1642710360000|2022-01-20 20:26:00|1580|1564|1580|1564|1580|1564|1580|1564|1
1642710370000|2022-01-20 20:26:10|1580.5|1564.5|1580.35|1564.35|1580.5|1564.5|1580.35|1564.35|2
1642710380000|2022-01-20 20:26:20|1580.4|1564.4|1580.3|1564.3|1580.4|1564.4|1580.3|1564.3|2
1642710390000|2022-01-20 20:26:30|1580.4|1564.4|1580.5|1564.5|1580.5|1564.5|1580.4|1564.4|2
1642710400000|2022-01-20 20:26:40|1580.4|1564.4|1578.63|1562.63|1580.4|1564.4|1577.85|1561.85|12
1642710410000|2022-01-20 20:26:50|1578.56|1562.56|1578.47|1562.47|1578.63|1562.63|1578.45|1562.45|10
1642710420000|2022-01-20 20:27:00|1578.5|1562.5|1578.53|1562.53|1578.63|1562.63|1578.5|1562.5|6
1642710430000|2022-01-20 20:27:10|1578.5|1562.5|1578.5|1562.5|1578.63|1562.63|1578.45|1562.45|6
1642710440000|2022-01-20 20:27:20|1578.63|1562.63|1578.5|1562.5|1578.63|1562.63|1578.5|1562.5|11
1642710450000|2022-01-20 20:27:30|1578.53|1562.53|1578.53|1562.53|1578.53|1562.53|1578.53|1562.53|1
1642710460000|2022-01-20 20:27:40|1578.5|1562.5|1578.5|1562.5|1578.53|1562.53|1578.5|1562.5|3
1642710470000|2022-01-20 20:27:50|1578.35|1562.35|1578.5|1562.5|1578.63|1562.63|1578.35|1562.35|4
1642710490000|2022-01-20 20:28:10|1578|1562|1577.5|1561.5|1578|1562|1577.5|1561.5|2
1642710500000|2022-01-20 20:28:20|1577.45|1561.45|1577.5|1561.5|1577.51|1561.51|1577.25|1561.25|6
1642710510000|2022-01-20 20:28:30|1577.75|1561.75|1578.5|1562.5|1578.55|1562.55|1577.75|1561.75|3
1642710520000|2022-01-20 20:28:40|1578.54|1562.54|1577.5|1561.5|1578.65|1562.65|1577.5|1561.5|4
1642710530000|2022-01-20 20:28:50|1577.7|1561.7|1578.38|1562.38|1578.42|1562.42|1577.5|1561.5|6
1642710540000|2022-01-20 20:29:00|1578.42|1562.42|1578.1|1562.1|1578.58|1562.58|1578.1|1562.1|6
1642710550000|2022-01-20 20:29:10|1577.75|1561.75|1578.42|1562.42|1578.42|1562.42|1577.75|1561.75|3
1642710560000|2022-01-20 20:29:20|1578.5|1562.5|1578.56|1562.56|1579.25|1563.25|1578.5|1562.5|13
1642710570000|2022-01-20 20:29:30|1578.63|1562.63|1578.5|1562.5|1578.63|1562.63|1578.15|1562.15|6
1642710580000|2022-01-20 20:29:40|1578.63|1562.63|1578.1|1562.1|1578.63|1562.63|1578.1|1562.1|8
1642710590000|2022-01-20 20:29:50|1578.05|1562.05|1578.5|1562.5|1578.5|1562.5|1578.05|1562.05|3
1642710600000|2022-01-20 20:30:00|1578.4|1562.4|1577.5|1561.5|1578.4|1562.4|1577.2|1561.2|5
1642710610000|2022-01-20 20:30:10|1577.32|1561.32|1577.54|1561.54|1577.54|1561.54|1577.14|1561.14|8
1642710620000|2022-01-20 20:30:20|1577.69|1561.69|1577.69|1561.69|1577.69|1561.69|1577.69|1561.69|1
1642710630000|2022-01-20 20:30:30|1577.64|1561.64|1578.04|1562.04|1578.04|1562.04|1577.64|1561.64|2
1642710640000|2022-01-20 20:30:40|1578.35|1562.35|1578.5|1562.5|1578.5|1562.5|1578.22|1562.22|5
1642710660000|2022-01-20 20:31:00|1578.88|1562.88|1579.19|1563.19|1579.19|1563.19|1578.88|1562.88|4
1642710670000|2022-01-20 20:31:10|1579.5|1563.5|1581.1|1565.1|1581.2|1565.2|1579.5|1563.5|7
1642710680000|2022-01-20 20:31:20|1581.2|1565.2|1580.5|1564.5|1581.2|1565.2|1580.5|1564.5|9
1642710690000|2022-01-20 20:31:30|1580.18|1564.18|1580.27|1564.27|1580.31|1564.31|1580.18|1564.18|4
1642710700000|2022-01-20 20:31:40|1580.5|1564.5|1580.42|1564.42|1581.08|1565.08|1580.42|1564.42|11
1642710710000|2022-01-20 20:31:50|1580.5|1564.5|1580.5|1564.5|1580.5|1564.5|1580.43|1564.43|5
1642710720000|2022-01-20 20:32:00|1580.19|1564.19|1580.29|1564.29|1580.29|1564.29|1580.19|1564.19|2
1642710730000|2022-01-20 20:32:10|1580.18|1564.18|1580.18|1564.18|1580.31|1564.31|1580.18|1564.18|4
1642710740000|2022-01-20 20:32:20|1580.13|1564.13|1579.8|1563.8|1580.13|1564.13|1579.8|1563.8|3
1642710750000|2022-01-20 20:32:30|1579.5|1563.5|1578.64|1562.64|1579.5|1563.5|1578.64|1562.64|2
1642710760000|2022-01-20 20:32:40|1578.6|1562.6|1577.6|1561.6|1578.6|1562.6|1577.6|1561.6|4
1642710780000|2022-01-20 20:33:00|1578.1|1562.1|1578.5|1562.5|1578.5|1562.5|1578|1562|4
1642710790000|2022-01-20 20:33:10|1578.55|1562.55|1578.55|1562.55|1578.55|1562.55|1578.55|1562.55|1
1642710800000|2022-01-20 20:33:20|1578.5|1562.5|1578.64|1562.64|1578.68|1562.68|1578.5|1562.5|6
1642710810000|2022-01-20 20:33:30|1578.68|1562.68|1578.71|1562.71|1578.8|1562.8|1578.68|1562.68|3
1642710820000|2022-01-20 20:33:40|1578.54|1562.54|1578.05|1562.05|1578.71|1562.71|1578.05|1562.05|3
1642710840000|2022-01-20 20:34:00|1578|1562|1578.26|1562.26|1578.26|1562.26|1578|1562|6
1642710850000|2022-01-20 20:34:10|1578.13|1562.13|1578.3|1562.3|1578.5|1562.5|1578.13|1562.13|5
1642710860000|2022-01-20 20:34:20|1578.5|1562.5|1578.5|1562.5|1578.5|1562.5|1578.5|1562.5|1
1642710900000|2022-01-20 20:35:00|1577.75|1561.75|1578|1562|1578.5|1562.5|1577.75|1561.75|5
1642710910000|2022-01-20 20:35:10|1577.8|1561.8|1578.5|1562.5|1578.5|1562.5|1577.8|1561.8|3
1642710920000|2022-01-20 20:35:20|1578.25|1562.25|1578.55|1562.55|1578.55|1562.55|1578|1562|4
1642710930000|2022-01-20 20:35:30|1578.34|1562.34|1578.45|1562.45|1578.45|1562.45|1578|1562|3
1642710940000|2022-01-20 20:35:40|1578.35|1562.35|1578.35|1562.35|1578.35|1562.35|1578.35|1562.35|1
1642710950000|2022-01-20 20:35:50|1577.8|1561.8|1577.5|1561.5|1577.8|1561.8|1577.5|1561.5|2
1642710980000|2022-01-20 20:36:20|1577.4|1561.4|1577.5|1561.5|1577.5|1561.5|1577.4|1561.4|4
1642710990000|2022-01-20 20:36:30|1577.4|1561.4|1577.4|1561.4|1577.4|1561.4|1577.4|1561.4|1
1642711000000|2022-01-20 20:36:40|1576.99|1560.99|1576.49|1560.49|1576.99|1560.99|1576.48|1560.48|5
1642711020000|2022-01-20 20:37:00|1576.44|1560.44|1576.44|1560.44|1576.45|1560.45|1576.43|1560.43|5
1642711030000|2022-01-20 20:37:10|1576.43|1560.43|1576.44|1560.44|1576.45|1560.45|1576.43|1560.43|4
1642711040000|2022-01-20 20:37:20|1576.45|1560.45|1576.43|1560.43|1576.45|1560.45|1576.43|1560.43|3
1642711050000|2022-01-20 20:37:30|1576.4|1560.4|1575.55|1559.55|1576.4|1560.4|1575.55|1559.55|6
1642711060000|2022-01-20 20:37:40|1575.5|1559.5|1575.56|1559.56|1575.85|1559.85|1575.5|1559.5|3
1642711070000|2022-01-20 20:37:50|1575.5|1559.5|1575.5|1559.5|1575.5|1559.5|1575.5|1559.5|1
1642711090000|2022-01-20 20:38:10|1575.53|1559.53|1575.5|1559.5|1575.53|1559.53|1575.5|1559.5|2
1642711100000|2022-01-20 20:38:20|1575.57|1559.57|1575.5|1559.5|1575.57|1559.57|1575.5|1559.5|2
1642711110000|2022-01-20 20:38:30|1575.57|1559.57|1575.57|1559.57|1575.57|1559.57|1575.57|1559.57|1
1642711120000|2022-01-20 20:38:40|1575.65|1559.65|1575.5|1559.5|1575.65|1559.65|1575.5|1559.5|3
1642711130000|2022-01-20 20:38:50|1575.65|1559.65|1575.5|1559.5|1575.65|1559.65|1575.5|1559.5|3
1642711150000|2022-01-20 20:39:10|1575.62|1559.62|1575.56|1559.56|1575.62|1559.62|1575.5|1559.5|3
1642711160000|2022-01-20 20:39:20|1575.5|1559.5|1575.56|1559.56|1575.56|1559.56|1575.5|1559.5|4
1642711170000|2022-01-20 20:39:30|1575.5|1559.5|1575.99|1559.99|1575.99|1559.99|1575.5|1559.5|4
1642711180000|2022-01-20 20:39:40|1575.51|1559.51|1575.51|1559.51|1575.51|1559.51|1575.51|1559.51|1
1642711200000|2022-01-20 20:40:00|1575.7|1559.7|1577|1561|1577|1561|1575.7|1559.7|8
1642711210000|2022-01-20 20:40:10|1576.9|1560.9|1576.5|1560.5|1577|1561|1576.5|1560.5|7
1642711220000|2022-01-20 20:40:20|1576.28|1560.28|1576.28|1560.28|1576.5|1560.5|1576.28|1560.28|3
1642711230000|2022-01-20 20:40:30|1576.5|1560.5|1576.35|1560.35|1576.5|1560.5|1576.3|1560.3|4
1642711240000|2022-01-20 20:40:40|1576.5|1560.5|1576.37|1560.37|1576.5|1560.5|1576.37|1560.37|2
1642711250000|2022-01-20 20:40:50|1576.5|1560.5|1576.5|1560.5|1576.5|1560.5|1576.5|1560.5|1
1642711260000|2022-01-20 20:41:00|1576.37|1560.37|1576.5|1560.5|1576.5|1560.5|1576.37|1560.37|4
1642711270000|2022-01-20 20:41:10|1576.38|1560.38|1576.42|1560.42|1576.42|1560.42|1576.15|1560.15|7
1642711280000|2022-01-20 20:41:20|1576.5|1560.5|1576.65|1560.65|1576.65|1560.65|1576.42|1560.42|4
1642711290000|2022-01-20 20:41:30|1576.59|1560.59|1575.9|1559.9|1576.59|1560.59|1575.9|1559.9|5
1642711300000|2022-01-20 20:41:40|1576.35|1560.35|1576.42|1560.42|1576.5|1560.5|1576.35|1560.35|3
1642711310000|2022-01-20 20:41:50|1576.41|1560.41|1576.41|1560.41|1576.41|1560.41|1576.41|1560.41|1
1642711320000|2022-01-20 20:42:00|1576.44|1560.44|1576.35|1560.35|1576.44|1560.44|1576.29|1560.29|3
1642711350000|2022-01-20 20:42:30|1576.49|1560.49|1577.3|1561.3|1577.3|1561.3|1576.49|1560.49|16
1642711360000|2022-01-20 20:42:40|1577.17|1561.17|1576.5|1560.5|1577.38|1561.38|1576.5|1560.5|9
1642711370000|2022-01-20 20:42:50|1576.37|1560.37|1576.37|1560.37|1576.37|1560.37|1576.37|1560.37|1
1642711380000|2022-01-20 20:43:00|1576.36|1560.36|1576.38|1560.38|1576.5|1560.5|1576.12|1560.12|10
1642711400000|2022-01-20 20:43:20|1576.5|1560.5|1576.2|1560.2|1576.5|1560.5|1576.2|1560.2|2
1642711440000|2022-01-20 20:44:00|1576|1560|1575.5|1559.5|1576|1560|1575.29|1559.29|5
1642711470000|2022-01-20 20:44:30|1575.4|1559.4|1575.5|1559.5|1575.5|1559.5|1575.09|1559.09|3
1642711480000|2022-01-20 20:44:40|1575.49|1559.49|1574.39|1558.39|1575.49|1559.49|1574.39|1558.39|4
1642711490000|2022-01-20 20:44:50|1574.5|1558.5|1574.5|1558.5|1574.5|1558.5|1574.5|1558.5|1
1642711500000|2022-01-20 20:45:00|1574.49|1558.49|1574.4|1558.4|1574.5|1558.5|1574.29|1558.29|4
1642711510000|2022-01-20 20:45:10|1574.23|1558.23|1574.49|1558.49|1574.49|1558.49|1574.23|1558.23|4
1642711520000|2022-01-20 20:45:20|1574.37|1558.37|1574.5|1558.5|1574.5|1558.5|1574.29|1558.29|6
1642711540000|2022-01-20 20:45:40|1574.18|1558.18|1573.5|1557.5|1574.18|1558.18|1573.5|1557.5|2
1642711550000|2022-01-20 20:45:50|1573.7|1557.7|1573.7|1557.7|1573.7|1557.7|1573.7|1557.7|1
1642711560000|2022-01-20 20:46:00|1573.59|1557.59|1573.5|1557.5|1573.59|1557.59|1573.5|1557.5|2
1642711570000|2022-01-20 20:46:10|1573.59|1557.59|1573.5|1557.5|1573.7|1557.7|1573.5|1557.5|4
1642711580000|2022-01-20 20:46:20|1574.05|1558.05|1574.31|1558.31|1574.4|1558.4|1574.05|1558.05|3
1642711590000|2022-01-20 20:46:30|1574.4|1558.4|1573.7|1557.7|1574.4|1558.4|1573.7|1557.7|2
1642711600000|2022-01-20 20:46:40|1573.5|1557.5|1572.4|1556.4|1573.65|1557.65|1571.5|1555.5|11
1642711610000|2022-01-20 20:46:50|1572.5|1556.5|1572|1556|1572.5|1556.5|1571.51|1555.51|5
1642711620000|2022-01-20 20:47:00|1572.13|1556.13|1572.5|1556.5|1572.5|1556.5|1572.13|1556.13|2
1642711630000|2022-01-20 20:47:10|1572.33|1556.33|1573.27|1557.27|1573.36|1557.36|1572.33|1556.33|5
1642711640000|2022-01-20 20:47:20|1573.28|1557.28|1573.19|1557.19|1573.44|1557.44|1573.19|1557.19|5
1642711650000|2022-01-20 20:47:30|1573|1557|1572.89|1556.89|1573|1557|1572.55|1556.55|5
1642711660000|2022-01-20 20:47:40|1573|1557|1572.5|1556.5|1573|1557|1572.5|1556.5|3
1642711670000|2022-01-20 20:47:50|1572.35|1556.35|1572.35|1556.35|1572.35|1556.35|1572.35|1556.35|1
1642711680000|2022-01-20 20:48:00|1572.45|1556.45|1572.6|1556.6|1572.6|1556.6|1572.45|1556.45|2
1642711690000|2022-01-20 20:48:10|1572.25|1556.25|1573.31|1557.31|1573.5|1557.5|1572.25|1556.25|8
1642711700000|2022-01-20 20:48:20|1573.5|1557.5|1572.6|1556.6|1573.5|1557.5|1572.6|1556.6|5
1642711710000|2022-01-20 20:48:30|1572.5|1556.5|1572.3|1556.3|1572.5|1556.5|1572.3|1556.3|2
1642711720000|2022-01-20 20:48:40|1572|1556|1572.43|1556.43|1572.43|1556.43|1572|1556|7
1642711730000|2022-01-20 20:48:50|1572.5|1556.5|1572.75|1556.75|1572.75|1556.75|1572.43|1556.43|6
1642711740000|2022-01-20 20:49:00|1572.65|1556.65|1572.5|1556.5|1572.65|1556.65|1572.38|1556.38|4
1642711750000|2022-01-20 20:49:10|1572.33|1556.33|1572.5|1556.5|1572.5|1556.5|1572.33|1556.33|2
1642711770000|2022-01-20 20:49:30|1571.8|1555.8|1572.25|1556.25|1572.25|1556.25|1571.75|1555.75|4
1642711780000|2022-01-20 20:49:40|1572.2|1556.2|1572.17|1556.17|1572.2|1556.2|1572.17|1556.17|2
1642711800000|2022-01-20 20:50:00|1572.05|1556.05|1572.4|1556.4|1572.4|1556.4|1571.58|1555.58|7
1642711810000|2022-01-20 20:50:10|1572.9|1556.9|1572.9|1556.9|1572.9|1556.9|1572.9|1556.9|1
1642711820000|2022-01-20 20:50:20|1573.15|1557.15|1573.6|1557.6|1573.6|1557.6|1573.15|1557.15|4
1642711830000|2022-01-20 20:50:30|1573.65|1557.65|1576.75|1560.75|1576.75|1560.75|1573.65|1557.65|11
1642711840000|2022-01-20 20:50:40|1576.6|1560.6|1576|1560|1576.6|1560.6|1576|1560|7
1642711850000|2022-01-20 20:50:50|1575.5|1559.5|1575.6|1559.6|1575.6|1559.6|1575.5|1559.5|2
1642711860000|2022-01-20 20:51:00|1576|1560|1577.75|1561.75|1577.75|1561.75|1576|1560|12
1642711870000|2022-01-20 20:51:10|1578|1562|1578.3|1562.3|1578.5|1562.5|1578|1562|5
1642711880000|2022-01-20 20:51:20|1578.01|1562.01|1577.51|1561.51|1578.01|1562.01|1577.5|1561.5|4
1642711890000|2022-01-20 20:51:30|1577.65|1561.65|1578.09|1562.09|1578.09|1562.09|1577.51|1561.51|13
1642711900000|2022-01-20 20:51:40|1577.59|1561.59|1577.37|1561.37|1577.59|1561.59|1577.24|1561.24|6
1642711910000|2022-01-20 20:51:50|1577.5|1561.5|1577|1561|1577.5|1561.5|1576.65|1560.65|5
1642711920000|2022-01-20 20:52:00|1577.4|1561.4|1577.17|1561.17|1577.4|1561.4|1577.17|1561.17|5
1642711930000|2022-01-20 20:52:10|1576.96|1560.96|1576.5|1560.5|1576.96|1560.96|1576|1560|5
1642711940000|2022-01-20 20:52:20|1576.45|1560.45|1576.16|1560.16|1576.45|1560.45|1576.16|1560.16|6
1642711950000|2022-01-20 20:52:30|1576.5|1560.5|1576.35|1560.35|1576.5|1560.5|1576.16|1560.16|5
1642711960000|2022-01-20 20:52:40|1576.5|1560.5|1576.5|1560.5|1576.5|1560.5|1576.5|1560.5|1
1642711970000|2022-01-20 20:52:50|1576.6|1560.6|1577.5|1561.5|1577.5|1561.5|1576.6|1560.6|3
1642711990000|2022-01-20 20:53:10|1577.15|1561.15|1576|1560|1577.15|1561.15|1576|1560|5
1642712000000|2022-01-20 20:53:20|1575.99|1559.99|1575.55|1559.55|1576.5|1560.5|1575.55|1559.55|6
1642712010000|2022-01-20 20:53:30|1575.5|1559.5|1575.4|1559.4|1575.5|1559.5|1575.4|1559.4|3
1642712020000|2022-01-20 20:53:40|1575.5|1559.5|1575.38|1559.38|1575.5|1559.5|1575.38|1559.38|4
1642712030000|2022-01-20 20:53:50|1575.5|1559.5|1575.55|1559.55|1575.55|1559.55|1575.23|1559.23|5
1642712040000|2022-01-20 20:54:00|1575.5|1559.5|1575.5|1559.5|1575.5|1559.5|1575.5|1559.5|1
1642712050000|2022-01-20 20:54:10|1575|1559|1573.32|1557.32|1575|1559|1573.32|1557.32|7
1642712060000|2022-01-20 20:54:20|1573.5|1557.5|1573.39|1557.39|1573.5|1557.5|1573.36|1557.36|6
1642712070000|2022-01-20 20:54:30|1573.5|1557.5|1573.5|1557.5|1573.5|1557.5|1573.39|1557.39|3
1642712080000|2022-01-20 20:54:40|1573.37|1557.37|1573.37|1557.37|1573.37|1557.37|1573.37|1557.37|1
1642712090000|2022-01-20 20:54:50|1573.5|1557.5|1573.5|1557.5|1573.5|1557.5|1573.2|1557.2|3
1642712100000|2022-01-20 20:55:00|1573.2|1557.2|1572.95|1556.95|1573.2|1557.2|1572.7|1556.7|6
1642712110000|2022-01-20 20:55:10|1573.2|1557.2|1573.49|1557.49|1573.49|1557.49|1572.7|1556.7|6
1642712120000|2022-01-20 20:55:20|1573.21|1557.21|1573.49|1557.49|1573.49|1557.49|1573.21|1557.21|2
1642712130000|2022-01-20 20:55:30|1573.1|1557.1|1573.1|1557.1|1573.1|1557.1|1573.1|1557.1|1
1642712140000|2022-01-20 20:55:40|1572.6|1556.6|1572.5|1556.5|1572.6|1556.6|1572.38|1556.38|6
1642712160000|2022-01-20 20:56:00|1572.75|1556.75|1573.15|1557.15|1573.25|1557.25|1572.75|1556.75|3
1642712170000|2022-01-20 20:56:10|1573.4|1557.4|1573.4|1557.4|1573.4|1557.4|1573.4|1557.4|1
1642712180000|2022-01-20 20:56:20|1573.18|1557.18|1572.98|1556.98|1573.32|1557.32|1572.98|1556.98|7
1642712190000|2022-01-20 20:56:30|1573.01|1557.01|1572.98|1556.98|1573.01|1557.01|1572.98|1556.98|2
1642712200000|2022-01-20 20:56:40|1572.82|1556.82|1572.5|1556.5|1572.82|1556.82|1572.4|1556.4|4
1642712210000|2022-01-20 20:56:50|1572.41|1556.41|1572.5|1556.5|1572.82|1556.82|1572.41|1556.41|5
1642712240000|2022-01-20 20:57:20|1572.34|1556.34|1572.5|1556.5|1572.5|1556.5|1572.34|1556.34|2
1642712260000|2022-01-20 20:57:40|1573|1557|1573|1557|1573|1557|1572.75|1556.75|3
1642712270000|2022-01-20 20:57:50|1573.28|1557.28|1574.5|1558.5|1574.5|1558.5|1573.28|1557.28|5
1642712280000|2022-01-20 20:58:00|1574.55|1558.55|1575.5|1559.5|1575.5|1559.5|1574.55|1558.55|4
1642712290000|2022-01-20 20:58:10|1575.79|1559.79|1576.16|1560.16|1576.21|1560.21|1575.46|1559.46|15
1642712300000|2022-01-20 20:58:20|1576.01|1560.01|1575.81|1559.81|1576.16|1560.16|1575.81|1559.81|3
1642712310000|2022-01-20 20:58:30|1575.65|1559.65|1575.5|1559.5|1576.15|1560.15|1575.5|1559.5|5
1642712320000|2022-01-20 20:58:40|1575.88|1559.88|1575.5|1559.5|1576|1560|1575.5|1559.5|5
1642712340000|2022-01-20 20:59:00|1575.43|1559.43|1575|1559|1575.5|1559.5|1574.87|1558.87|6
1642712350000|2022-01-20 20:59:10|1575.09|1559.09|1576.46|1560.46|1576.48|1560.48|1575.09|1559.09|6
1642712360000|2022-01-20 20:59:20|1576.48|1560.48|1577.45|1561.45|1577.45|1561.45|1576.46|1560.46|4
1642712370000|2022-01-20 20:59:30|1577.5|1561.5|1578.35|1562.35|1578.35|1562.35|1577.29|1561.29|8
1642712380000|2022-01-20 20:59:40|1578.5|1562.5|1577.5|1561.5|1578.5|1562.5|1577.5|1561.5|9
1642712390000|2022-01-20 20:59:50|1577.9|1561.9|1577.5|1561.5|1578|1562|1577.4|1561.4|7
1642712400000|2022-01-20 21:00:00|1577.55|1561.55|1576.5|1560.5|1578|1562|1576|1560|10
1642712410000|2022-01-20 21:00:10|1576.03|1560.03|1575|1559|1576.12|1560.12|1574.91|1558.91|8
1642712420000|2022-01-20 21:00:20|1574.5|1558.5|1574.5|1558.5|1574.5|1558.5|1574.5|1558.5|1
1642712450000|2022-01-20 21:00:50|1574.23|1558.23|1574.33|1558.33|1574.5|1558.5|1574.23|1558.23|4
1642712460000|2022-01-20 21:01:00|1574.22|1558.22|1574.5|1558.5|1574.5|1558.5|1574.22|1558.22|2
1642712470000|2022-01-20 21:01:10|1574.21|1558.21|1574.34|1558.34|1574.5|1558.5|1574.21|1558.21|3
1642712480000|2022-01-20 21:01:20|1574.5|1558.5|1574.22|1558.22|1574.5|1558.5|1574.22|1558.22|4
1642712490000|2022-01-20 21:01:30|1574.5|1558.5|1574.22|1558.22|1574.5|1558.5|1574.22|1558.22|2
1642712510000|2022-01-20 21:01:50|1574.13|1558.13|1573.5|1557.5|1574.13|1558.13|1573.5|1557.5|3
1642712520000|2022-01-20 21:02:00|1573.61|1557.61|1573.5|1557.5|1573.61|1557.61|1573.5|1557.5|2
1642712530000|2022-01-20 21:02:10|1574|1558|1574|1558|1574|1558|1573.75|1557.75|7
1642712540000|2022-01-20 21:02:20|1574.15|1558.15|1573.5|1557.5|1574.15|1558.15|1573.5|1557.5|3
1642712560000|2022-01-20 21:02:40|1573.53|1557.53|1573.5|1557.5|1573.53|1557.53|1573.5|1557.5|2
1642712580000|2022-01-20 21:03:00|1573|1557|1572.89|1556.89|1573|1557|1572.89|1556.89|2
1642712600000|2022-01-20 21:03:20|1572.55|1556.55|1572.25|1556.25|1572.89|1556.89|1572|1556|6
1642712610000|2022-01-20 21:03:30|1572.5|1556.5|1572.3|1556.3|1572.5|1556.5|1572.25|1556.25|4
1642712620000|2022-01-20 21:03:40|1572|1556|1571.75|1555.75|1572.4|1556.4|1571.75|1555.75|4
1642712630000|2022-01-20 21:03:50|1572.25|1556.25|1572.22|1556.22|1572.25|1556.25|1572.22|1556.22|2
1642712640000|2022-01-20 21:04:00|1572.02|1556.02|1572.5|1556.5|1572.5|1556.5|1572.02|1556.02|8
1642712650000|2022-01-20 21:04:10|1572.41|1556.41|1572.5|1556.5|1572.5|1556.5|1572|1556|7
1642712660000|2022-01-20 21:04:20|1572.3|1556.3|1572|1556|1572.3|1556.3|1572|1556|2
1642712670000|2022-01-20 21:04:30|1572.35|1556.35|1571.5|1555.5|1572.35|1556.35|1571.5|1555.5|4
1642712680000|2022-01-20 21:04:40|1571.77|1555.77|1572|1556|1572|1556|1571.5|1555.5|5
1642712690000|2022-01-20 21:04:50|1572.15|1556.15|1572.5|1556.5|1572.5|1556.5|1571.93|1555.93|12
1642712700000|2022-01-20 21:05:00|1572.33|1556.33|1573.5|1557.5|1573.5|1557.5|1572.33|1556.33|6
1642712710000|2022-01-20 21:05:10|1573.78|1557.78|1573.5|1557.5|1573.78|1557.78|1573.5|1557.5|2
1642712720000|2022-01-20 21:05:20|1573.68|1557.68|1574.1|1558.1|1574.26|1558.26|1573.5|1557.5|6
1642712730000|2022-01-20 21:05:30|1574.45|1558.45|1574|1558|1574.45|1558.45|1574|1558|3
1642712740000|2022-01-20 21:05:40|1573.85|1557.85|1574.5|1558.5|1574.5|1558.5|1573.85|1557.85|2
1642712750000|2022-01-20 21:05:50|1574.13|1558.13|1573.5|1557.5|1574.13|1558.13|1573.5|1557.5|5
1642712760000|2022-01-20 21:06:00|1573.38|1557.38|1573|1557|1573.5|1557.5|1572.85|1556.85|9
1642712770000|2022-01-20 21:06:10|1572.5|1556.5|1572.37|1556.37|1572.9|1556.9|1572.37|1556.37|6
1642712780000|2022-01-20 21:06:20|1572.5|1556.5|1572.5|1556.5|1572.5|1556.5|1572.37|1556.37|3
1642712790000|2022-01-20 21:06:30|1572|1556|1572|1556|1572|1556|1572|1556|1
1642712820000|2022-01-20 21:07:00|1572.25|1556.25|1571.5|1555.5|1572.25|1556.25|1571.5|1555.5|3
1642712830000|2022-01-20 21:07:10|1572|1556|1572|1556|1572|1556|1572|1556|1
1642712850000|2022-01-20 21:07:30|1572.5|1556.5|1572.35|1556.35|1572.5|1556.5|1572.35|1556.35|2
1642712860000|2022-01-20 21:07:40|1572.5|1556.5|1572.5|1556.5|1572.5|1556.5|1572.5|1556.5|1
1642712890000|2022-01-20 21:08:10|1572.64|1556.64|1573.5|1557.5|1573.5|1557.5|1572.5|1556.5|5
1642712900000|2022-01-20 21:08:20|1573|1557|1573|1557|1573|1557|1573|1557|1
1642712910000|2022-01-20 21:08:30|1572.81|1556.81|1572.5|1556.5|1572.81|1556.81|1572.5|1556.5|2
1642712920000|2022-01-20 21:08:40|1572.66|1556.66|1572.22|1556.22|1572.66|1556.66|1572.22|1556.22|3
1642712930000|2022-01-20 21:08:50|1572.5|1556.5|1572.5|1556.5|1572.65|1556.65|1572.5|1556.5|3
1642712940000|2022-01-20 21:09:00|1572.6|1556.6|1573.21|1557.21|1573.5|1557.5|1572.6|1556.6|6
1642712950000|2022-01-20 21:09:10|1573.13|1557.13|1573.5|1557.5|1573.5|1557.5|1573.13|1557.13|2
1642713000000|2022-01-20 21:10:00|1573.78|1557.78|1573.38|1557.38|1573.88|1557.88|1573.38|1557.38|5
1642713010000|2022-01-20 21:10:10|1573.5|1557.5|1573.5|1557.5|1573.5|1557.5|1573.2|1557.2|5
1642713020000|2022-01-20 21:10:20|1573.45|1557.45|1573.45|1557.45|1573.45|1557.45|1573.45|1557.45|1
1642713030000|2022-01-20 21:10:30|1572.95|1556.95|1572.5|1556.5|1572.95|1556.95|1572.5|1556.5|2
1642713040000|2022-01-20 21:10:40|1572.37|1556.37|1572.37|1556.37|1572.5|1556.5|1572.37|1556.37|3
1642713060000|2022-01-20 21:11:00|1572.5|1556.5|1572.24|1556.24|1572.5|1556.5|1572.24|1556.24|2
1642713070000|2022-01-20 21:11:10|1572.5|1556.5|1572|1556|1572.5|1556.5|1572|1556|2
1642713090000|2022-01-20 21:11:30|1571.9|1555.9|1571.38|1555.38|1571.9|1555.9|1571.25|1555.25|4
1642713100000|2022-01-20 21:11:40|1571.5|1555.5|1570.5|1554.5|1571.5|1555.5|1570.5|1554.5|6
1642713120000|2022-01-20 21:12:00|1570.52|1554.52|1570.5|1554.5|1570.52|1554.52|1570.5|1554.5|2
1642713130000|2022-01-20 21:12:10|1570|1554|1569.1|1553.1|1570|1554|1569.1|1553.1|3
1642713140000|2022-01-20 21:12:20|1569.09|1553.09|1569|1553|1569.09|1553.09|1569|1553|2
1642713150000|2022-01-20 21:12:30|1568.5|1552.5|1568.5|1552.5|1568.5|1552.5|1568.5|1552.5|1
1642713160000|2022-01-20 21:12:40|1568.1|1552.1|1566.78|1550.78|1568.1|1552.1|1566.78|1550.78|6
1642713170000|2022-01-20 21:12:50|1566.68|1550.68|1567.22|1551.22|1567.22|1551.22|1566.68|1550.68|3
1642713180000|2022-01-20 21:13:00|1567.5|1551.5|1567.13|1551.13|1567.5|1551.5|1567.13|1551.13|5
1642713190000|2022-01-20 21:13:10|1567.32|1551.32|1567.32|1551.32|1567.5|1551.5|1567.13|1551.13|4
1642713200000|2022-01-20 21:13:20|1567.27|1551.27|1568.22|1552.22|1568.5|1552.5|1567.27|1551.27|8
1642713210000|2022-01-20 21:13:30|1568.08|1552.08|1568.08|1552.08|1568.08|1552.08|1568.08|1552.08|1
1642713220000|2022-01-20 21:13:40|1568|1552|1566.83|1550.83|1568.09|1552.09|1566.83|1550.83|7
1642713230000|2022-01-20 21:13:50|1567.1|1551.1|1566.63|1550.63|1567.13|1551.13|1566.63|1550.63|6
1642713240000|2022-01-20 21:14:00|1566.5|1550.5|1566.5|1550.5|1566.5|1550.5|1565.85|1549.85|8
1642713250000|2022-01-20 21:14:10|1566.39|1550.39|1566.5|1550.5|1566.5|1550.5|1566.35|1550.35|4
1642713260000|2022-01-20 21:14:20|1566.05|1550.05|1565.48|1549.48|1566.05|1550.05|1564.8|1548.8|15
1642713270000|2022-01-20 21:14:30|1565.28|1549.28|1565.3|1549.3|1565.39|1549.39|1565.28|1549.28|4
1642713280000|2022-01-20 21:14:40|1564.68|1548.68|1564.5|1548.5|1564.83|1548.83|1564.4|1548.4|5
1642713290000|2022-01-20 21:14:50|1563.95|1547.95|1565.4|1549.4|1565.4|1549.4|1563.95|1547.95|8
1642713300000|2022-01-20 21:15:00|1564.57|1548.57|1564.75|1548.75|1564.9|1548.9|1564|1548|9
1642713310000|2022-01-20 21:15:10|1564.88|1548.88|1564.5|1548.5|1565|1549|1564.5|1548.5|4
1642713320000|2022-01-20 21:15:20|1564|1548|1564|1548|1564|1548|1564|1548|1
1642713330000|2022-01-20 21:15:30|1564.5|1548.5|1564.5|1548.5|1564.98|1548.98|1564.5|1548.5|8
1642713350000|2022-01-20 21:15:50|1565|1549|1564.5|1548.5|1565|1549|1564.5|1548.5|4
1642713360000|2022-01-20 21:16:00|1564.64|1548.64|1565|1549|1565|1549|1564.55|1548.55|3
1642713370000|2022-01-20 21:16:10|1565.09|1549.09|1565|1549|1565.09|1549.09|1565|1549|2
1642713380000|2022-01-20 21:16:20|1565.5|1549.5|1565.5|1549.5|1565.5|1549.5|1565.5|1549.5|1
1642713390000|2022-01-20 21:16:30|1565.1|1549.1|1564.7|1548.7|1565.41|1549.41|1564.7|1548.7|6
1642713400000|2022-01-20 21:16:40|1564.5|1548.5|1564.07|1548.07|1564.5|1548.5|1563.6|1547.6|4
1642713410000|2022-01-20 21:16:50|1564|1548|1564|1548|1564.1|1548.1|1564|1548|3
1642713420000|2022-01-20 21:17:00|1564.5|1548.5|1564.5|1548.5|1564.5|1548.5|1564.5|1548.5|1
1642713430000|2022-01-20 21:17:10|1564.92|1548.92|1566|1550|1566|1550|1564.92|1548.92|4
1642713440000|2022-01-20 21:17:20|1565.83|1549.83|1565.5|1549.5|1566|1550|1565.5|1549.5|5
1642713450000|2022-01-20 21:17:30|1565|1549|1564|1548|1565|1549|1563.73|1547.73|5
1642713460000|2022-01-20 21:17:40|1565|1549|1567|1551|1567|1551|1565|1549|6
1642713470000|2022-01-20 21:17:50|1567.5|1551.5|1568|1552|1568.22|1552.22|1567.5|1551.5|4
1642713480000|2022-01-20 21:18:00|1568.09|1552.09|1568.29|1552.29|1568.5|1552.5|1568|1552|6
1642713490000|2022-01-20 21:18:10|1568|1552|1567.5|1551.5|1568.1|1552.1|1567.5|1551.5|4
1642713500000|2022-01-20 21:18:20|1567.79|1551.79|1568.5|1552.5|1568.5|1552.5|1567.79|1551.79|5
1642713510000|2022-01-20 21:18:30|1568.75|1552.75|1569.45|1553.45|1569.45|1553.45|1568.75|1552.75|5
1642713520000|2022-01-20 21:18:40|1569.5|1553.5|1569|1553|1569.5|1553.5|1569|1553|6
1642713530000|2022-01-20 21:18:50|1568.65|1552.65|1567.5|1551.5|1568.65|1552.65|1567.3|1551.3|11
1642713540000|2022-01-20 21:19:00|1567.13|1551.13|1567.25|1551.25|1567.5|1551.5|1567|1551|6
1642713550000|2022-01-20 21:19:10|1567.5|1551.5|1567.5|1551.5|1567.5|1551.5|1567|1551|8
1642713560000|2022-01-20 21:19:20|1567.25|1551.25|1567.5|1551.5|1567.5|1551.5|1567.25|1551.25|2
1642713580000|2022-01-20 21:19:40|1567|1551|1567.16|1551.16|1567.16|1551.16|1567|1551|2
1642713590000|2022-01-20 21:19:50|1567.38|1551.38|1567.5|1551.5|1568|1552|1567.38|1551.38|4
1642713600000|2022-01-20 21:20:00|1567.25|1551.25|1567|1551|1567.5|1551.5|1567|1551|3
1642713610000|2022-01-20 21:20:10|1566.5|1550.5|1566.5|1550.5|1566.5|1550.5|1566.5|1550.5|1
1642713620000|2022-01-20 21:20:20|1567|1551|1567|1551|1567|1551|1567|1551|1
1642713640000|2022-01-20 21:20:40|1566.5|1550.5|1565.7|1549.7|1566.5|1550.5|1565.7|1549.7|5
1642713650000|2022-01-20 21:20:50|1565.5|1549.5|1565.13|1549.13|1565.5|1549.5|1565|1549|4
1642713660000|2022-01-20 21:21:00|1565|1549|1565|1549|1565|1549|1565|1549|1
1642713670000|2022-01-20 21:21:10|1564.55|1548.55|1562.89|1546.89|1564.55|1548.55|1562.89|1546.89|5
1642713680000|2022-01-20 21:21:20|1563.39|1547.39|1562.29|1546.29|1563.39|1547.39|1561.9|1545.9|6
1642713690000|2022-01-20 21:21:30|1561.93|1545.93|1561.5|1545.5|1562.1|1546.1|1561.5|1545.5|5
1642713710000|2022-01-20 21:21:50|1561.19|1545.19|1560.79|1544.79|1561.5|1545.5|1560.6|1544.6|14
1642713720000|2022-01-20 21:22:00|1560.5|1544.5|1560.5|1544.5|1560.62|1544.62|1560.5|1544.5|3
1642713730000|2022-01-20 21:22:10|1561|1545|1561.5|1545.5|1561.5|1545.5|1560.6|1544.6|7
1642713740000|2022-01-20 21:22:20|1561.45|1545.45|1561|1545|1561.5|1545.5|1561|1545|5
1642713750000|2022-01-20 21:22:30|1560.5|1544.5|1560.5|1544.5|1560.5|1544.5|1560.5|1544.5|1
1642713760000|2022-01-20 21:22:40|1560.4|1544.4|1560.5|1544.5|1560.62|1544.62|1560.25|1544.25|8
1642713770000|2022-01-20 21:22:50|1560.36|1544.36|1560.36|1544.36|1560.65|1544.65|1560.22|1544.22|7
1642713780000|2022-01-20 21:23:00|1560.5|1544.5|1560.38|1544.38|1560.5|1544.5|1560.22|1544.22|5
1642713800000|2022-01-20 21:23:20|1560.22|1544.22|1560.5|1544.5|1560.5|1544.5|1560.22|1544.22|2
1642713810000|2022-01-20 21:23:30|1560.36|1544.36|1560.22|1544.22|1560.36|1544.36|1560.22|1544.22|2
1642713820000|2022-01-20 21:23:40|1559.6|1543.6|1559.6|1543.6|1559.6|1543.6|1559.6|1543.6|1
1642713830000|2022-01-20 21:23:50|1559.82|1543.82|1560.36|1544.36|1560.5|1544.5|1559.71|1543.71|7
1642713840000|2022-01-20 21:24:00|1560.5|1544.5|1561.5|1545.5|1561.5|1545.5|1560.22|1544.22|6
1642713850000|2022-01-20 21:24:10|1561.22|1545.22|1560.5|1544.5|1561.22|1545.22|1560.5|1544.5|4
1642713860000|2022-01-20 21:24:20|1560.22|1544.22|1560.34|1544.34|1560.5|1544.5|1560.22|1544.22|5
1642713870000|2022-01-20 21:24:30|1560.22|1544.22|1560.22|1544.22|1560.22|1544.22|1560.22|1544.22|1
1642713880000|2022-01-20 21:24:40|1560.08|1544.08|1559.86|1543.86|1560.08|1544.08|1559.7|1543.7|4
1642713890000|2022-01-20 21:24:50|1559.87|1543.87|1560.34|1544.34|1560.47|1544.47|1559.72|1543.72|9
1642713900000|2022-01-20 21:25:00|1560.35|1544.35|1560.5|1544.5|1560.5|1544.5|1560.16|1544.16|12
1642713910000|2022-01-20 21:25:10|1560.43|1544.43|1560.22|1544.22|1560.5|1544.5|1560.22|1544.22|8
1642713930000|2022-01-20 21:25:30|1560.21|1544.21|1560.06|1544.06|1560.21|1544.21|1559.69|1543.69|3
1642713950000|2022-01-20 21:25:50|1559.69|1543.69|1560.25|1544.25|1560.25|1544.25|1559.5|1543.5|8
1642713960000|2022-01-20 21:26:00|1560.1|1544.1|1560.75|1544.75|1561.2|1545.2|1560.1|1544.1|15
1642713970000|2022-01-20 21:26:10|1561.2|1545.2|1560.68|1544.68|1561.2|1545.2|1560.68|1544.68|5
1642713980000|2022-01-20 21:26:20|1560.46|1544.46|1560.5|1544.5|1560.5|1544.5|1560.36|1544.36|6
1642713990000|2022-01-20 21:26:30|1560.72|1544.72|1561|1545|1561|1545|1560.5|1544.5|4
1642714000000|2022-01-20 21:26:40|1560.91|1544.91|1562.33|1546.33|1562.33|1546.33|1560.91|1544.91|9
1642714010000|2022-01-20 21:26:50|1562.28|1546.28|1562.05|1546.05|1562.5|1546.5|1562.05|1546.05|7
1642714020000|2022-01-20 21:27:00|1561.99|1545.99|1561.58|1545.58|1561.99|1545.99|1561.58|1545.58|8
1642714050000|2022-01-20 21:27:30|1561.55|1545.55|1561.57|1545.57|1561.57|1545.57|1561.5|1545.5|3
1642714060000|2022-01-20 21:27:40|1561.05|1545.05|1560.5|1544.5|1561.05|1545.05|1560.5|1544.5|3
1642714070000|2022-01-20 21:27:50|1560.58|1544.58|1560.52|1544.52|1560.58|1544.58|1560.52|1544.52|2
1642714080000|2022-01-20 21:28:00|1560.5|1544.5|1560.5|1544.5|1560.65|1544.65|1560.5|1544.5|4
1642714100000|2022-01-20 21:28:20|1560.41|1544.41|1560.5|1544.5|1560.5|1544.5|1560.41|1544.41|2
1642714110000|2022-01-20 21:28:30|1559.65|1543.65|1559.5|1543.5|1559.65|1543.65|1559.5|1543.5|2
1642714120000|2022-01-20 21:28:40|1559.05|1543.05|1558.29|1542.29|1559.05|1543.05|1558.29|1542.29|3
1642714130000|2022-01-20 21:28:50|1558.5|1542.5|1557.55|1541.55|1558.5|1542.5|1557.55|1541.55|6
1642714140000|2022-01-20 21:29:00|1557.47|1541.47|1557.15|1541.15|1557.62|1541.62|1557.15|1541.15|10
1642714150000|2022-01-20 21:29:10|1557.5|1541.5|1556.5|1540.5|1557.5|1541.5|1555.74|1539.74|10
1642714160000|2022-01-20 21:29:20|1557|1541|1557|1541|1557.45|1541.45|1557|1541|8
1642714170000|2022-01-20 21:29:30|1556.7|1540.7|1557.5|1541.5|1557.5|1541.5|1556.7|1540.7|6
1642714180000|2022-01-20 21:29:40|1557.22|1541.22|1556.5|1540.5|1557.22|1541.22|1556.5|1540.5|7
1642714190000|2022-01-20 21:29:50|1556.35|1540.35|1556.35|1540.35|1556.35|1540.35|1556.35|1540.35|1
1642714200000|2022-01-20 21:30:00|1556.3|1540.3|1558|1542|1558|1542|1556.3|1540.3|5
1642714210000|2022-01-20 21:30:10|1558.89|1542.89|1558.78|1542.78|1559.09|1543.09|1558.5|1542.5|8
1642714220000|2022-01-20 21:30:20|1558.5|1542.5|1558.5|1542.5|1558.5|1542.5|1558.5|1542.5|1
1642714230000|2022-01-20 21:30:30|1558|1542|1557.91|1541.91|1558|1542|1557.91|1541.91|2
1642714240000|2022-01-20 21:30:40|1558|1542|1557.5|1541.5|1558|1542|1557|1541|10
1642714250000|2022-01-20 21:30:50|1557.25|1541.25|1557.08|1541.08|1557.5|1541.5|1557.08|1541.08|4
1642714260000|2022-01-20 21:31:00|1557|1541|1557|1541|1557|1541|1557|1541|1
1642714270000|2022-01-20 21:31:10|1557.5|1541.5|1557.24|1541.24|1557.5|1541.5|1557|1541|5
1642714280000|2022-01-20 21:31:20|1557.37|1541.37|1557.07|1541.07|1557.37|1541.37|1556.5|1540.5|5
1642714290000|2022-01-20 21:31:30|1556.6|1540.6|1556.5|1540.5|1556.6|1540.6|1555.5|1539.5|7
1642714300000|2022-01-20 21:31:40|1556.42|1540.42|1556.4|1540.4|1556.5|1540.5|1556.39|1540.39|5
1642714310000|2022-01-20 21:31:50|1556.5|1540.5|1557|1541|1557.4|1541.4|1556.5|1540.5|5
1642714320000|2022-01-20 21:32:00|1556.9|1540.9|1556.5|1540.5|1556.9|1540.9|1556.5|1540.5|4
1642714330000|2022-01-20 21:32:10|1556.65|1540.65|1557.48|1541.48|1557.6|1541.6|1556.5|1540.5|11
1642714340000|2022-01-20 21:32:20|1557.6|1541.6|1557.5|1541.5|1557.6|1541.6|1557.38|1541.38|4
1642714350000|2022-01-20 21:32:30|1557.37|1541.37|1558.25|1542.25|1558.4|1542.4|1557.37|1541.37|10
1642714360000|2022-01-20 21:32:40|1558.15|1542.15|1557.9|1541.9|1558.15|1542.15|1557.9|1541.9|3
1642714370000|2022-01-20 21:32:50|1557.83|1541.83|1557.5|1541.5|1557.83|1541.83|1557.5|1541.5|4
1642714380000|2022-01-20 21:33:00|1557.36|1541.36|1557.36|1541.36|1557.36|1541.36|1557.36|1541.36|1
1642714390000|2022-01-20 21:33:10|1557.5|1541.5|1557.14|1541.14|1557.5|1541.5|1556.79|1540.79|7
1642714400000|2022-01-20 21:33:20|1556.92|1540.92|1557.32|1541.32|1557.5|1541.5|1556.92|1540.92|4
1642714410000|2022-01-20 21:33:30|1557.5|1541.5|1558|1542|1558|1542|1557.32|1541.32|4
1642714420000|2022-01-20 21:33:40|1558.5|1542.5|1558.5|1542.5|1558.5|1542.5|1558.5|1542.5|1
1642714430000|2022-01-20 21:33:50|1558.44|1542.44|1557.6|1541.6|1558.44|1542.44|1557.6|1541.6|5
1642714450000|2022-01-20 21:34:10|1557.54|1541.54|1556.38|1540.38|1557.54|1541.54|1556.38|1540.38|7
1642714460000|2022-01-20 21:34:20|1556.5|1540.5|1556.05|1540.05|1556.5|1540.5|1556.05|1540.05|4
1642714470000|2022-01-20 21:34:30|1555.64|1539.64|1556.12|1540.12|1556.12|1540.12|1555.62|1539.62|7
1642714480000|2022-01-20 21:34:40|1556.2|1540.2|1555.99|1539.99|1556.25|1540.25|1555.87|1539.87|6
1642714490000|2022-01-20 21:34:50|1555.93|1539.93|1555.93|1539.93|1555.93|1539.93|1555.93|1539.93|1
1642714500000|2022-01-20 21:35:00|1555.7|1539.7|1555.5|1539.5|1555.7|1539.7|1555.5|1539.5|3
1642714510000|2022-01-20 21:35:10|1554.8|1538.8|1554.8|1538.8|1554.8|1538.8|1554.8|1538.8|1
1642714520000|2022-01-20 21:35:20|1554.5|1538.5|1554.5|1538.5|1554.5|1538.5|1554.5|1538.5|1
1642714530000|2022-01-20 21:35:30|1554.7|1538.7|1554.5|1538.5|1554.7|1538.7|1554.2|1538.2|7
1642714540000|2022-01-20 21:35:40|1554.36|1538.36|1554.36|1538.36|1554.36|1538.36|1554.36|1538.36|1
1642714550000|2022-01-20 21:35:50|1554.31|1538.31|1553.5|1537.5|1554.31|1538.31|1553.26|1537.26|6
1642714560000|2022-01-20 21:36:00|1553.39|1537.39|1553.35|1537.35|1553.5|1537.5|1553.26|1537.26|5
1642714570000|2022-01-20 21:36:10|1552.81|1536.81|1553.5|1537.5|1553.5|1537.5|1552.81|1536.81|3
1642714580000|2022-01-20 21:36:20|1553.66|1537.66|1553.39|1537.39|1554.21|1538.21|1553.39|1537.39|11
1642714590000|2022-01-20 21:36:30|1552.86|1536.86|1553.31|1537.31|1553.31|1537.31|1552.86|1536.86|3
1642714600000|2022-01-20 21:36:40|1553.4|1537.4|1552.55|1536.55|1553.4|1537.4|1552.5|1536.5|7
1642714610000|2022-01-20 21:36:50|1552.6|1536.6|1552.5|1536.5|1552.6|1536.6|1552.5|1536.5|2
1642714620000|2022-01-20 21:37:00|1552.65|1536.65|1552.5|1536.5|1552.65|1536.65|1552.5|1536.5|3
1642714630000|2022-01-20 21:37:10|1552.45|1536.45|1552|1536|1552.5|1536.5|1551.5|1535.5|7
1642714640000|2022-01-20 21:37:20|1552.5|1536.5|1552.5|1536.5|1552.5|1536.5|1552.5|1536.5|1
1642714650000|2022-01-20 21:37:30|1552.22|1536.22|1552|1536|1552.7|1536.7|1552|1536|4
1642714660000|2022-01-20 21:37:40|1551.7|1535.7|1551.54|1535.54|1552.38|1536.38|1551.5|1535.5|8
1642714670000|2022-01-20 21:37:50|1551.6|1535.6|1551.5|1535.5|1551.6|1535.6|1551.5|1535.5|2
1642714680000|2022-01-20 21:38:00|1551.71|1535.71|1551.6|1535.6|1551.71|1535.71|1551.6|1535.6|2
1642714690000|2022-01-20 21:38:10|1551.65|1535.65|1550.61|1534.61|1551.65|1535.65|1550.5|1534.5|12
1642714700000|2022-01-20 21:38:20|1551.5|1535.5|1550.5|1534.5|1551.5|1535.5|1550.5|1534.5|4
1642714710000|2022-01-20 21:38:30|1550.38|1534.38|1550.58|1534.58|1550.9|1534.9|1550.22|1534.22|6
1642714720000|2022-01-20 21:38:40|1550.93|1534.93|1550.93|1534.93|1550.93|1534.93|1550.93|1534.93|1
1642714740000|2022-01-20 21:39:00|1551.5|1535.5|1551.46|1535.46|1551.5|1535.5|1551.39|1535.39|4
1642714750000|2022-01-20 21:39:10|1550.96|1534.96|1549.58|1533.58|1550.96|1534.96|1549.5|1533.5|11
1642714760000|2022-01-20 21:39:20|1548.6|1532.6|1549.05|1533.05|1549.05|1533.05|1548.6|1532.6|3
1642714770000|2022-01-20 21:39:30|1549.15|1533.15|1548.79|1532.79|1549.5|1533.5|1548.79|1532.79|5
1642714780000|2022-01-20 21:39:40|1549|1533|1548.95|1532.95|1549|1533|1548.72|1532.72|7
1642714790000|2022-01-20 21:39:50|1548.6|1532.6|1548.4|1532.4|1548.6|1532.6|1548.4|1532.4|3
1642714800000|2022-01-20 21:40:00|1548.3|1532.3|1547|1531|1548.3|1532.3|1546.55|1530.55|9
1642714810000|2022-01-20 21:40:10|1546.84|1530.84|1545.85|1529.85|1546.84|1530.84|1545.85|1529.85|5
1642714820000|2022-01-20 21:40:20|1545.5|1529.5|1544|1528|1545.5|1529.5|1544|1528|5
1642714830000|2022-01-20 21:40:30|1544.5|1528.5|1541.35|1525.35|1545|1529|1541.35|1525.35|11
1642714840000|2022-01-20 21:40:40|1540.5|1524.5|1540.5|1524.5|1540.9|1524.9|1539.92|1523.92|11
1642714850000|2022-01-20 21:40:50|1540.99|1524.99|1543.5|1527.5|1544|1528|1540.99|1524.99|11
1642714860000|2022-01-20 21:41:00|1543.09|1527.09|1539.5|1523.5|1543.09|1527.09|1539.5|1523.5|18
1642714870000|2022-01-20 21:41:10|1539|1523|1535.67|1519.67|1539|1523|1535.67|1519.67|10
1642714880000|2022-01-20 21:41:20|1535.42|1519.42|1531.2|1515.2|1535.42|1519.42|1531.2|1515.2|23
1642714890000|2022-01-20 21:41:30|1531|1515|1531.5|1515.5|1531.5|1515.5|1529|1513|17
1642714900000|2022-01-20 21:41:40|1532|1516|1531|1515|1532|1516|1531|1515|7
1642714910000|2022-01-20 21:41:50|1531.5|1515.5|1533.5|1517.5|1534.5|1518.5|1531.5|1515.5|14
1642714920000|2022-01-20 21:42:00|1533|1517|1537|1521|1537|1521|1532|1516|18
1642714930000|2022-01-20 21:42:10|1536.9|1520.9|1539|1523|1539.05|1523.05|1536.51|1520.51|18
1642714940000|2022-01-20 21:42:20|1539.28|1523.28|1541|1525|1541.5|1525.5|1539.28|1523.28|10
1642714950000|2022-01-20 21:42:30|1540.5|1524.5|1538.05|1522.05|1540.5|1524.5|1538.05|1522.05|14
1642714960000|2022-01-20 21:42:40|1537.65|1521.65|1534.5|1518.5|1537.65|1521.65|1534.5|1518.5|15
1642714970000|2022-01-20 21:42:50|1534.81|1518.81|1533|1517|1535|1519|1532.75|1516.75|16
1642714980000|2022-01-20 21:43:00|1533.5|1517.5|1532|1516|1534|1518|1532|1516|12
1642714990000|2022-01-20 21:43:10|1531.75|1515.75|1529.6|1513.6|1532.2|1516.2|1529.6|1513.6|15
1642715000000|2022-01-20 21:43:20|1530|1514|1530.52|1514.52|1531.5|1515.5|1530|1514|14
1642715010000|2022-01-20 21:43:30|1530.35|1514.35|1530.2|1514.2|1530.55|1514.55|1530.2|1514.2|8
1642715020000|2022-01-20 21:43:40|1530.5|1514.5|1529|1513|1530.5|1514.5|1527.61|1511.61|15
1642715030000|2022-01-20 21:43:50|1529.5|1513.5|1529.9|1513.9|1530.15|1514.15|1529.5|1513.5|12
1642715040000|2022-01-20 21:44:00|1529.55|1513.55|1521.99|1505.99|1529.55|1513.55|1521.99|1505.99|24
1642715050000|2022-01-20 21:44:10|1517.52|1501.52|1517.71|1501.71|1520.22|1504.22|1512.9|1496.9|32
1642715060000|2022-01-20 21:44:20|1517.82|1501.82|1520.69|1504.69|1521.08|1505.08|1517|1501|25
1642715070000|2022-01-20 21:44:30|1521|1505|1520.5|1504.5|1521.5|1505.5|1520.5|1504.5|10
1642715080000|2022-01-20 21:44:40|1520.9|1504.9|1521|1505|1521|1505|1519.21|1503.21|16
1642715090000|2022-01-20 21:44:50|1521.05|1505.05|1521|1505|1521.05|1505.05|1520.7|1504.7|5
1642715100000|2022-01-20 21:45:00|1520.81|1504.81|1521.78|1505.78|1522.75|1506.75|1519.21|1503.21|21
1642715110000|2022-01-20 21:45:10|1521.1|1505.1|1517|1501|1521.1|1505.1|1517|1501|16
1642715120000|2022-01-20 21:45:20|1516.5|1500.5|1517.5|1501.5|1517.5|1501.5|1516.1|1500.1|17
1642715130000|2022-01-20 21:45:30|1517.45|1501.45|1520|1504|1520.9|1504.9|1517.45|1501.45|13
1642715140000|2022-01-20 21:45:40|1520.12|1504.12|1519.47|1503.47|1521|1505|1519.47|1503.47|13
1642715150000|2022-01-20 21:45:50|1519.2|1503.2|1519.25|1503.25|1519.25|1503.25|1517.5|1501.5|16
1642715160000|2022-01-20 21:46:00|1519.2|1503.2|1519.5|1503.5|1521.2|1505.2|1519.2|1503.2|17
1642715170000|2022-01-20 21:46:10|1520.16|1504.16|1520.58|1504.58|1522|1506|1519.5|1503.5|21
1642715180000|2022-01-20 21:46:20|1521|1505|1519.56|1503.56|1521.28|1505.28|1519.56|1503.56|10
1642715190000|2022-01-20 21:46:30|1519.25|1503.25|1520|1504|1520|1504|1519|1503|12
1642715200000|2022-01-20 21:46:40|1519.78|1503.78|1516.92|1500.92|1520.4|1504.4|1516.45|1500.45|14
1642715210000|2022-01-20 21:46:50|1516.5|1500.5|1518.78|1502.78|1519|1503|1516.5|1500.5|19
1642715220000|2022-01-20 21:47:00|1518.5|1502.5|1516.4|1500.4|1518.5|1502.5|1516.4|1500.4|14
1642715230000|2022-01-20 21:47:10|1515.25|1499.25|1516.32|1500.32|1516.32|1500.32|1514.9|1498.9|12
1642715240000|2022-01-20 21:47:20|1516|1500|1513.5|1497.5|1516.5|1500.5|1513.5|1497.5|9
1642715250000|2022-01-20 21:47:30|1513.9|1497.9|1516.5|1500.5|1517.5|1501.5|1513.9|1497.9|17
1642715260000|2022-01-20 21:47:40|1516.94|1500.94|1516|1500|1517.5|1501.5|1516|1500|8
1642715270000|2022-01-20 21:47:50|1515.82|1499.82|1515|1499|1515.82|1499.82|1515|1499|6
1642715280000|2022-01-20 21:48:00|1514|1498|1512.61|1496.61|1514|1498|1512.61|1496.61|6
1642715290000|2022-01-20 21:48:10|1513|1497|1513|1497|1513|1497|1513|1497|1
1642715300000|2022-01-20 21:48:20|1512.5|1496.5|1511.5|1495.5|1512.5|1496.5|1511.5|1495.5|4
1642715310000|2022-01-20 21:48:30|1510.5|1494.5|1511.5|1495.5|1512|1496|1510|1494|11
1642715320000|2022-01-20 21:48:40|1512|1496|1513.5|1497.5|1513.5|1497.5|1512|1496|5
1642715330000|2022-01-20 21:48:50|1514|1498|1513|1497|1514|1498|1513|1497|3
1642715340000|2022-01-20 21:49:00|1513.5|1497.5|1513|1497|1514|1498|1513|1497|4
1642715350000|2022-01-20 21:49:10|1512.5|1496.5|1510.5|1494.5|1512.5|1496.5|1510.5|1494.5|6
1642715360000|2022-01-20 21:49:20|1511|1495|1511.5|1495.5|1511.5|1495.5|1511|1495|2
1642715380000|2022-01-20 21:49:40|1512|1496|1512.11|1496.11|1512.11|1496.11|1512|1496|2
1642715390000|2022-01-20 21:49:50|1512|1496|1511|1495|1512|1496|1511|1495|3
1642715400000|2022-01-20 21:50:00|1510.5|1494.5|1511|1495|1511|1495|1510.5|1494.5|2
1642715410000|2022-01-20 21:50:10|1511.5|1495.5|1512.61|1496.61|1512.61|1496.61|1511.5|1495.5|4
1642715420000|2022-01-20 21:50:20|1512.11|1496.11|1511|1495|1512.11|1496.11|1511|1495|3
1642715430000|2022-01-20 21:50:30|1511.5|1495.5|1509.5|1493.5|1511.5|1495.5|1508.5|1492.5|6
1642715450000|2022-01-20 21:50:50|1508.5|1492.5|1508.5|1492.5|1508.5|1492.5|1508.5|1492.5|1
1642715470000|2022-01-20 21:51:10|1509|1493|1508.5|1492.5|1509.11|1493.11|1508.5|1492.5|3
1642715480000|2022-01-20 21:51:20|1508|1492|1507.12|1491.12|1508|1492|1506.5|1490.5|5
1642715490000|2022-01-20 21:51:30|1507.62|1491.62|1507.12|1491.12|1507.68|1491.68|1507.12|1491.12|4
1642715500000|2022-01-20 21:51:40|1507.62|1491.62|1507.62|1491.62|1507.62|1491.62|1507.62|1491.62|1
1642715510000|2022-01-20 21:51:50|1506.64|1490.64|1505|1489|1506.64|1490.64|1504.37|1488.37|5
1642715520000|2022-01-20 21:52:00|1504.74|1488.74|1505|1489|1505|1489|1504.73|1488.73|4
1642715530000|2022-01-20 21:52:10|1505.5|1489.5|1505|1489|1505.5|1489.5|1505|1489|3
1642715540000|2022-01-20 21:52:20|1504.64|1488.64|1503.5|1487.5|1504.64|1488.64|1503.5|1487.5|5
1642715550000|2022-01-20 21:52:30|1502.5|1486.5|1502|1486|1502.5|1486.5|1502|1486|4
1642715570000|2022-01-20 21:52:50|1501.92|1485.92|1502.64|1486.64|1502.72|1486.72|1501.82|1485.82|11
1642715580000|2022-01-20 21:53:00|1502.68|1486.68|1503.5|1487.5|1503.5|1487.5|1502.5|1486.5|8
1642715590000|2022-01-20 21:53:10|1504|1488|1503.38|1487.38|1504|1488|1502.96|1486.96|8
1642715600000|2022-01-20 21:53:20|1502.92|1486.92|1502.5|1486.5|1502.92|1486.92|1502.5|1486.5|7
1642715610000|2022-01-20 21:53:30|1502.55|1486.55|1502.5|1486.5|1503.5|1487.5|1502.5|1486.5|5
1642715620000|2022-01-20 21:53:40|1502.75|1486.75|1502.46|1486.46|1502.87|1486.87|1502.33|1486.33|11
1642715630000|2022-01-20 21:53:50|1502.45|1486.45|1500.52|1484.52|1502.45|1486.45|1500.52|1484.52|9
1642715640000|2022-01-20 21:54:00|1500.5|1484.5|1500.5|1484.5|1500.5|1484.5|1500.5|1484.5|1
1642715650000|2022-01-20 21:54:10|1500.45|1484.45|1498.62|1482.62|1500.5|1484.5|1498.5|1482.5|12
1642715660000|2022-01-20 21:54:20|1498.5|1482.5|1497.85|1481.85|1498.62|1482.62|1497.85|1481.85|11
1642715670000|2022-01-20 21:54:30|1497.97|1481.97|1498.05|1482.05|1498.07|1482.07|1497.85|1481.85|4
1642715680000|2022-01-20 21:54:40|1497.9|1481.9|1497.7|1481.7|1497.9|1481.9|1497.7|1481.7|2
1642715700000|2022-01-20 21:55:00|1497.5|1481.5|1497.3|1481.3|1497.51|1481.51|1497.3|1481.3|3
1642715710000|2022-01-20 21:55:10|1497.22|1481.22|1497.5|1481.5|1497.5|1481.5|1497|1481|13
1642715720000|2022-01-20 21:55:20|1496.96|1480.96|1496.2|1480.2|1496.96|1480.96|1496.2|1480.2|4
1642715730000|2022-01-20 21:55:30|1496.5|1480.5|1496.5|1480.5|1496.6|1480.6|1496.29|1480.29|18
1642715740000|2022-01-20 21:55:40|1496.69|1480.69|1497.5|1481.5|1497.5|1481.5|1496.69|1480.69|3
1642715750000|2022-01-20 21:55:50|1497.15|1481.15|1495.35|1479.35|1497.15|1481.15|1495.35|1479.35|13
1642715760000|2022-01-20 21:56:00|1495|1479|1495.15|1479.15|1495.15|1479.15|1494.5|1478.5|8
1642715770000|2022-01-20 21:56:10|1494.9|1478.9|1496.75|1480.75|1497.2|1481.2|1494.9|1478.9|16
1642715780000|2022-01-20 21:56:20|1496.66|1480.66|1495.5|1479.5|1496.66|1480.66|1495.41|1479.41|7
1642715790000|2022-01-20 21:56:30|1495.2|1479.2|1495.23|1479.23|1495.35|1479.35|1495.2|1479.2|3
1642715800000|2022-01-20 21:56:40|1494.85|1478.85|1493.75|1477.75|1495.23|1479.23|1493.3|1477.3|14
1642715810000|2022-01-20 21:56:50|1493.79|1477.79|1491.6|1475.6|1493.8|1477.8|1491.6|1475.6|10
1642715820000|2022-01-20 21:57:00|1491.65|1475.65|1492.5|1476.5|1493.92|1477.92|1491.65|1475.65|18
1642715830000|2022-01-20 21:57:10|1492.52|1476.52|1494.13|1478.13|1495.05|1479.05|1492.52|1476.52|18
1642715840000|2022-01-20 21:57:20|1494|1478|1493.5|1477.5|1494.72|1478.72|1493.5|1477.5|11
1642715850000|2022-01-20 21:57:30|1493.83|1477.83|1493.9|1477.9|1494|1478|1493.35|1477.35|9
1642715860000|2022-01-20 21:57:40|1493.92|1477.92|1495.5|1479.5|1495.5|1479.5|1493.92|1477.92|7
1642715870000|2022-01-20 21:57:50|1495.68|1479.68|1495.37|1479.37|1495.68|1479.68|1495.37|1479.37|4
1642715880000|2022-01-20 21:58:00|1494.46|1478.46|1495|1479|1495|1479|1494.28|1478.28|11
1642715890000|2022-01-20 21:58:10|1495.19|1479.19|1495.5|1479.5|1495.75|1479.75|1495|1479|6
1642715900000|2022-01-20 21:58:20|1496|1480|1495.02|1479.02|1496|1480|1494.72|1478.72|5
1642715910000|2022-01-20 21:58:30|1495.12|1479.12|1495.5|1479.5|1496|1480|1494.81|1478.81|15
1642715920000|2022-01-20 21:58:40|1495.12|1479.12|1494.53|1478.53|1495.12|1479.12|1494.53|1478.53|6
1642715930000|2022-01-20 21:58:50|1494.33|1478.33|1493.5|1477.5|1494.33|1478.33|1493.5|1477.5|3
1642715940000|2022-01-20 21:59:00|1493.77|1477.77|1492.52|1476.52|1493.77|1477.77|1492.52|1476.52|8
1642715950000|2022-01-20 21:59:10|1492.15|1476.15|1490.81|1474.81|1492.15|1476.15|1490.81|1474.81|6
1642715960000|2022-01-20 21:59:20|1490.91|1474.91|1490.76|1474.76|1491.26|1475.26|1490.76|1474.76|6
1642715970000|2022-01-20 21:59:30|1490.54|1474.54|1490.95|1474.95|1490.95|1474.95|1490.28|1474.28|15
1642715980000|2022-01-20 21:59:40|1491.04|1475.04|1490.7|1474.7|1491.2|1475.2|1490.7|1474.7|5
1642715990000|2022-01-20 21:59:50|1490.6|1474.6|1489.39|1473.39|1490.6|1474.6|1489.39|1473.39|15
1642716000000|2022-01-20 22:00:00|1489.09|1473.09|1488.06|1472.06|1489.09|1473.09|1487.61|1471.61|21
1642716010000|2022-01-20 22:00:10|1487.95|1471.95|1485.97|1469.97|1488.18|1472.18|1485.44|1469.44|27
1642716020000|2022-01-20 22:00:20|1485.62|1469.62|1484.55|1468.55|1485.67|1469.67|1484.11|1468.11|20
1642716030000|2022-01-20 22:00:30|1484.63|1468.63|1483.31|1467.31|1484.63|1468.63|1483.15|1467.15|15
1642716040000|2022-01-20 22:00:40|1483.15|1467.15|1482.47|1466.47|1483.31|1467.31|1482.42|1466.42|14
1642716050000|2022-01-20 22:00:50|1482.22|1466.22|1478.38|1462.38|1482.22|1466.22|1478.38|1462.38|20
1642716060000|2022-01-20 22:01:00|1477.98|1461.98|1477.94|1461.94|1478.33|1462.33|1477.86|1461.86|12
1642716070000|2022-01-20 22:01:10|1478.01|1462.01|1481.96|1465.96|1481.96|1465.96|1477.98|1461.98|23
1642716080000|2022-01-20 22:01:20|1482.09|1466.09|1490.19|1474.19|1490.19|1474.19|1482.09|1466.09|36
1642716090000|2022-01-20 22:01:30|1489.49|1473.49|1487.38|1471.38|1490.15|1474.15|1486.99|1470.99|30
1642716100000|2022-01-20 22:01:40|1487.53|1471.53|1486.01|1470.01|1487.71|1471.71|1484.83|1468.83|37
1642716110000|2022-01-20 22:01:50|1486.71|1470.71|1493.49|1477.49|1494.41|1478.41|1486.71|1470.71|35
1642716120000|2022-01-20 22:02:00|1492.5|1476.5|1492.75|1476.75|1492.75|1476.75|1489.13|1473.13|28
1642716130000|2022-01-20 22:02:10|1492.68|1476.68|1493.81|1477.81|1493.81|1477.81|1491.95|1475.95|26
1642716140000|2022-01-20 22:02:20|1494.05|1478.05|1498.4|1482.4|1498.49|1482.49|1493.88|1477.88|27
1642716150000|2022-01-20 22:02:30|1498.29|1482.29|1500.75|1484.75|1501.1|1485.1|1498.29|1482.29|28
1642716160000|2022-01-20 22:02:40|1500.79|1484.79|1503.21|1487.21|1503.21|1487.21|1500.4|1484.4|32
1642716170000|2022-01-20 22:02:50|1503.28|1487.28|1506.07|1490.07|1506.95|1490.95|1503.28|1487.28|27
1642716180000|2022-01-20 22:03:00|1505.96|1489.96|1509.13|1493.13|1509.13|1493.13|1505.85|1489.85|21
1642716190000|2022-01-20 22:03:10|1509.06|1493.06|1510.12|1494.12|1511.05|1495.05|1509.02|1493.02|26
1642716200000|2022-01-20 22:03:20|1510.33|1494.33|1504.94|1488.94|1510.61|1494.61|1504.94|1488.94|25
1642716210000|2022-01-20 22:03:30|1504.85|1488.85|1505.01|1489.01|1505.65|1489.65|1504.39|1488.39|25
1642716220000|2022-01-20 22:03:40|1505.22|1489.22|1505.82|1489.82|1507.01|1491.01|1504.93|1488.93|26
1642716230000|2022-01-20 22:03:50|1505.54|1489.54|1503.84|1487.84|1505.87|1489.87|1503.84|1487.84|27
1642716240000|2022-01-20 22:04:00|1503.48|1487.48|1499.84|1483.84|1503.48|1487.48|1499.83|1483.83|20
1642716250000|2022-01-20 22:04:10|1499.83|1483.83|1501.97|1485.97|1501.97|1485.97|1498.93|1482.93|32
1642716260000|2022-01-20 22:04:20|1502.16|1486.16|1502.59|1486.59|1503.07|1487.07|1501.99|1485.99|24
1642716270000|2022-01-20 22:04:30|1502.68|1486.68|1501.69|1485.69|1502.68|1486.68|1500.56|1484.56|19
1642716280000|2022-01-20 22:04:40|1501.94|1485.94|1500.9|1484.9|1502.18|1486.18|1500.65|1484.65|18
1642716290000|2022-01-20 22:04:50|1500.95|1484.95|1501.95|1485.95|1502.35|1486.35|1500.95|1484.95|18
1642716300000|2022-01-20 22:05:00|1501.77|1485.77|1500.22|1484.22|1501.77|1485.77|1499.78|1483.78|22
1642716310000|2022-01-20 22:05:10|1500.17|1484.17|1500.13|1484.13|1500.57|1484.57|1499.73|1483.73|20
1642716320000|2022-01-20 22:05:20|1499.84|1483.84|1502.75|1486.75|1502.89|1486.89|1499.84|1483.84|24
1642716330000|2022-01-20 22:05:30|1502.19|1486.19|1503.72|1487.72|1503.73|1487.73|1501.97|1485.97|23
1642716340000|2022-01-20 22:05:40|1503.82|1487.82|1503.91|1487.91|1504.07|1488.07|1503.55|1487.55|22
1642716350000|2022-01-20 22:05:50|1503.63|1487.63|1503.81|1487.81|1504.25|1488.25|1503.18|1487.18|26
1642716360000|2022-01-20 22:06:00|1503.83|1487.83|1503.92|1487.92|1504.12|1488.12|1503.46|1487.46|18
1642716370000|2022-01-20 22:06:10|1503.91|1487.91|1503.06|1487.06|1503.91|1487.91|1503.06|1487.06|12
1642716380000|2022-01-20 22:06:20|1503.23|1487.23|1503.96|1487.96|1504.57|1488.57|1503.23|1487.23|18
1642716390000|2022-01-20 22:06:30|1504.31|1488.31|1506.08|1490.08|1506.08|1490.08|1504.31|1488.31|19
1642716400000|2022-01-20 22:06:40|1506.12|1490.12|1505.42|1489.42|1506.19|1490.19|1505.42|1489.42|12
1642716410000|2022-01-20 22:06:50|1505.52|1489.52|1505.61|1489.61|1505.77|1489.77|1505.48|1489.48|7
1642716420000|2022-01-20 22:07:00|1505.49|1489.49|1504.18|1488.18|1505.49|1489.49|1504.18|1488.18|14
1642716430000|2022-01-20 22:07:10|1504.23|1488.23|1503.5|1487.5|1504.52|1488.52|1503.5|1487.5|21
1642716440000|2022-01-20 22:07:20|1503.51|1487.51|1503.9|1487.9|1503.9|1487.9|1502.81|1486.81|24
1642716450000|2022-01-20 22:07:30|1503.89|1487.89|1506.67|1490.67|1506.97|1490.97|1503.89|1487.89|25
1642716460000|2022-01-20 22:07:40|1506.73|1490.73|1505.9|1489.9|1507|1491|1505.67|1489.67|23
1642716470000|2022-01-20 22:07:50|1505.97|1489.97|1506.63|1490.63|1506.94|1490.94|1505.97|1489.97|17
1642716480000|2022-01-20 22:08:00|1506.56|1490.56|1506.01|1490.01|1506.56|1490.56|1506.01|1490.01|20
1642716490000|2022-01-20 22:08:10|1505.75|1489.75|1505.44|1489.44|1505.75|1489.75|1504.64|1488.64|15
1642716500000|2022-01-20 22:08:20|1505.62|1489.62|1505.59|1489.59|1506.5|1490.5|1505.39|1489.39|22
1642716510000|2022-01-20 22:08:30|1505.53|1489.53|1505.3|1489.3|1505.53|1489.53|1504.56|1488.56|12
1642716520000|2022-01-20 22:08:40|1505.53|1489.53|1506.17|1490.17|1506.21|1490.21|1505.51|1489.51|15
1642716530000|2022-01-20 22:08:50|1506.15|1490.15|1502.7|1486.7|1506.23|1490.23|1502.67|1486.67|23
1642716540000|2022-01-20 22:09:00|1502.75|1486.75|1503.61|1487.61|1504.26|1488.26|1502.75|1486.75|16
1642716550000|2022-01-20 22:09:10|1503.41|1487.41|1501.64|1485.64|1503.46|1487.46|1501.64|1485.64|16
1642716560000|2022-01-20 22:09:20|1501.65|1485.65|1500.72|1484.72|1502.17|1486.17|1500.72|1484.72|25
1642716570000|2022-01-20 22:09:30|1500.39|1484.39|1501.77|1485.77|1501.77|1485.77|1499.63|1483.63|31
1642716580000|2022-01-20 22:09:40|1502.17|1486.17|1501.9|1485.9|1502.36|1486.36|1500.72|1484.72|22
1642716590000|2022-01-20 22:09:50|1501.53|1485.53|1499.9|1483.9|1501.53|1485.53|1499.77|1483.77|22
1642716600000|2022-01-20 22:10:00|1500|1484|1500|1484|1500.5|1484.5|1500|1484|3
1642716610000|2022-01-20 22:10:10|1499.5|1483.5|1498.4|1482.4|1499.5|1483.5|1498.4|1482.4|7
1642716620000|2022-01-20 22:10:20|1497.7|1481.7|1497.5|1481.5|1497.7|1481.7|1496.8|1480.8|6
1642716630000|2022-01-20 22:10:30|1496.85|1480.85|1497.15|1481.15|1497.15|1481.15|1495.5|1479.5|11
1642716640000|2022-01-20 22:10:40|1497.5|1481.5|1499.72|1483.72|1499.72|1483.72|1497.5|1481.5|10
1642716650000|2022-01-20 22:10:50|1500|1484|1499.75|1483.75|1501|1485|1499.65|1483.65|13
1642716660000|2022-01-20 22:11:00|1500|1484|1502|1486|1502|1486|1500|1484|11
1642716670000|2022-01-20 22:11:10|1502.5|1486.5|1502.5|1486.5|1502.88|1486.88|1502.3|1486.3|8
1642716680000|2022-01-20 22:11:20|1502.1|1486.1|1501.5|1485.5|1502.63|1486.63|1501.5|1485.5|13
1642716690000|2022-01-20 22:11:30|1501.15|1485.15|1501.24|1485.24|1501.5|1485.5|1501|1485|7
1642716700000|2022-01-20 22:11:40|1501|1485|1500.5|1484.5|1501|1485|1500.5|1484.5|6
1642716710000|2022-01-20 22:11:50|1500.92|1484.92|1501.13|1485.13|1501.4|1485.4|1500.5|1484.5|12
1642716720000|2022-01-20 22:12:00|1501.33|1485.33|1502|1486|1502.18|1486.18|1501.06|1485.06|13
1642716730000|2022-01-20 22:12:10|1501.5|1485.5|1499.55|1483.55|1501.5|1485.5|1499.55|1483.55|5
1642716740000|2022-01-20 22:12:20|1499.3|1483.3|1498.5|1482.5|1499.3|1483.3|1498.5|1482.5|7
1642716750000|2022-01-20 22:12:30|1498.73|1482.73|1496.31|1480.31|1498.73|1482.73|1496.31|1480.31|12
1642716760000|2022-01-20 22:12:40|1496.4|1480.4|1496.65|1480.65|1496.8|1480.8|1496.4|1480.4|6
1642716770000|2022-01-20 22:12:50|1496.2|1480.2|1495.18|1479.18|1496.65|1480.65|1495.18|1479.18|10
1642716780000|2022-01-20 22:13:00|1495.48|1479.48|1495|1479|1495.48|1479.48|1494.5|1478.5|6
1642716790000|2022-01-20 22:13:10|1495.48|1479.48|1496.04|1480.04|1496.04|1480.04|1494.45|1478.45|10
1642716800000|2022-01-20 22:13:20|1496.27|1480.27|1498.7|1482.7|1499|1483|1496.27|1480.27|16
1642716810000|2022-01-20 22:13:30|1499|1483|1499.5|1483.5|1499.5|1483.5|1499|1483|6
1642716820000|2022-01-20 22:13:40|1499.29|1483.29|1499.3|1483.3|1499.5|1483.5|1499|1483|6
1642716830000|2022-01-20 22:13:50|1499.09|1483.09|1500.08|1484.08|1500.08|1484.08|1499|1483|7
1642716840000|2022-01-20 22:14:00|1500.5|1484.5|1500.64|1484.64|1501|1485|1500.41|1484.41|10
1642716850000|2022-01-20 22:14:10|1500.5|1484.5|1501.5|1485.5|1501.5|1485.5|1500.5|1484.5|6
1642716860000|2022-01-20 22:14:20|1500.55|1484.55|1500.55|1484.55|1500.67|1484.67|1500.41|1484.41|5
1642716870000|2022-01-20 22:14:30|1500.5|1484.5|1500.5|1484.5|1500.5|1484.5|1500.5|1484.5|1
1642716880000|2022-01-20 22:14:40|1500|1484|1499.71|1483.71|1500|1484|1499.71|1483.71|2
1642716890000|2022-01-20 22:14:50|1499.5|1483.5|1500.45|1484.45|1500.45|1484.45|1499.5|1483.5|6
1642716900000|2022-01-20 22:15:00|1500.5|1484.5|1500.56|1484.56|1500.56|1484.56|1500.5|1484.5|2
1642716910000|2022-01-20 22:15:10|1500.85|1484.85|1501.6|1485.6|1501.6|1485.6|1500.85|1484.85|3
1642716920000|2022-01-20 22:15:20|1502.25|1486.25|1502|1486|1502.5|1486.5|1502|1486|5
1642716930000|2022-01-20 22:15:30|1501.5|1485.5|1501.5|1485.5|1501.5|1485.5|1501.05|1485.05|5
1642716940000|2022-01-20 22:15:40|1500.8|1484.8|1500.56|1484.56|1500.8|1484.8|1500.56|1484.56|2
1642716950000|2022-01-20 22:15:50|1501.06|1485.06|1500.55|1484.55|1501.4|1485.4|1500.55|1484.55|6
1642716960000|2022-01-20 22:16:00|1501|1485|1500.5|1484.5|1501|1485|1500.45|1484.45|4
1642716970000|2022-01-20 22:16:10|1500.29|1484.29|1498.71|1482.71|1500.29|1484.29|1498.71|1482.71|7
1642716980000|2022-01-20 22:16:20|1498.7|1482.7|1496.5|1480.5|1498.7|1482.7|1496.1|1480.1|19
1642716990000|2022-01-20 22:16:30|1496.72|1480.72|1495.49|1479.49|1496.72|1480.72|1495.49|1479.49|5
1642717000000|2022-01-20 22:16:40|1495.65|1479.65|1494.65|1478.65|1495.65|1479.65|1494.65|1478.65|8
1642717010000|2022-01-20 22:16:50|1494.5|1478.5|1494|1478|1494.5|1478.5|1494|1478|3
1642717020000|2022-01-20 22:17:00|1493.5|1477.5|1493.5|1477.5|1493.5|1477.5|1493.11|1477.11|10
1642717030000|2022-01-20 22:17:10|1493.02|1477.02|1492.51|1476.51|1493.02|1477.02|1492.5|1476.5|5
1642717040000|2022-01-20 22:17:20|1492.53|1476.53|1492.51|1476.51|1492.53|1476.53|1492.5|1476.5|4
1642717050000|2022-01-20 22:17:30|1492.52|1476.52|1493.21|1477.21|1493.21|1477.21|1492.52|1476.52|6
1642717060000|2022-01-20 22:17:40|1493.3|1477.3|1493.75|1477.75|1494.35|1478.35|1493.3|1477.3|10
1642717070000|2022-01-20 22:17:50|1493.5|1477.5|1492.88|1476.88|1493.75|1477.75|1492.88|1476.88|9
1642717080000|2022-01-20 22:18:00|1493.14|1477.14|1492.55|1476.55|1493.15|1477.15|1492.2|1476.2|14
1642717090000|2022-01-20 22:18:10|1492.5|1476.5|1492.6|1476.6|1492.6|1476.6|1492.4|1476.4|5
1642717100000|2022-01-20 22:18:20|1492.5|1476.5|1493.3|1477.3|1493.3|1477.3|1492.5|1476.5|3
1642717110000|2022-01-20 22:18:30|1493.39|1477.39|1495|1479|1495|1479|1493.39|1477.39|7
1642717120000|2022-01-20 22:18:40|1495.5|1479.5|1496|1480|1496.5|1480.5|1495.5|1479.5|11
1642717130000|2022-01-20 22:18:50|1495.77|1479.77|1493.83|1477.83|1495.77|1479.77|1493.6|1477.6|15
1642717140000|2022-01-20 22:19:00|1493.4|1477.4|1493.42|1477.42|1493.5|1477.5|1493.4|1477.4|5
1642717150000|2022-01-20 22:19:10|1493.33|1477.33|1492.05|1476.05|1493.34|1477.34|1492.05|1476.05|6
1642717160000|2022-01-20 22:19:20|1492.5|1476.5|1493.84|1477.84|1493.84|1477.84|1492.3|1476.3|12
1642717170000|2022-01-20 22:19:30|1494.09|1478.09|1495|1479|1495|1479|1494.09|1478.09|6
1642717180000|2022-01-20 22:19:40|1495.5|1479.5|1495.38|1479.38|1495.5|1479.5|1495.25|1479.25|12
1642717190000|2022-01-20 22:19:50|1495.5|1479.5|1495.21|1479.21|1495.88|1479.88|1495.21|1479.21|6
1642717200000|2022-01-20 22:20:00|1495|1479|1493.4|1477.4|1495|1479|1493.2|1477.2|11
1642717210000|2022-01-20 22:20:10|1493.31|1477.31|1492.52|1476.52|1493.31|1477.31|1492.41|1476.41|6
1642717220000|2022-01-20 22:20:20|1492.33|1476.33|1492.5|1476.5|1492.5|1476.5|1492.33|1476.33|4
1642717230000|2022-01-20 22:20:30|1492.42|1476.42|1493.5|1477.5|1493.5|1477.5|1492.31|1476.31|9
1642717240000|2022-01-20 22:20:40|1493.01|1477.01|1492.22|1476.22|1493.01|1477.01|1492.22|1476.22|5
1642717250000|2022-01-20 22:20:50|1492.3|1476.3|1491.6|1475.6|1492.3|1476.3|1491.6|1475.6|5
1642717260000|2022-01-20 22:21:00|1492|1476|1492.5|1476.5|1492.5|1476.5|1492|1476|3
1642717270000|2022-01-20 22:21:10|1492.35|1476.35|1490.42|1474.42|1492.52|1476.52|1490.42|1474.42|9
1642717280000|2022-01-20 22:21:20|1490.35|1474.35|1490.5|1474.5|1490.61|1474.61|1490.35|1474.35|6
1642717290000|2022-01-20 22:21:30|1490.61|1474.61|1490.5|1474.5|1490.8|1474.8|1490.35|1474.35|9
1642717300000|2022-01-20 22:21:40|1490.48|1474.48|1490.34|1474.34|1490.5|1474.5|1490.34|1474.34|3
1642717310000|2022-01-20 22:21:50|1490|1474|1490|1474|1490.27|1474.27|1490|1474|3
1642717320000|2022-01-20 22:22:00|1490.05|1474.05|1490.35|1474.35|1490.5|1474.5|1490.05|1474.05|3
1642717330000|2022-01-20 22:22:10|1489.48|1473.48|1489.48|1473.48|1489.48|1473.48|1489.48|1473.48|1
1642717340000|2022-01-20 22:22:20|1489.5|1473.5|1489.05|1473.05|1489.5|1473.5|1489.05|1473.05|3
1642717350000|2022-01-20 22:22:30|1489.08|1473.08|1488.39|1472.39|1489.08|1473.08|1488.31|1472.31|9
1642717360000|2022-01-20 22:22:40|1488.5|1472.5|1488.31|1472.31|1488.5|1472.5|1488.31|1472.31|3
1642717370000|2022-01-20 22:22:50|1488.16|1472.16|1488.39|1472.39|1488.69|1472.69|1488.16|1472.16|7
1642717380000|2022-01-20 22:23:00|1488.5|1472.5|1489.06|1473.06|1489.06|1473.06|1488.5|1472.5|6
1642717390000|2022-01-20 22:23:10|1489|1473|1489|1473|1489|1473|1489|1473|1
1642717410000|2022-01-20 22:23:30|1489.18|1473.18|1489.5|1473.5|1489.5|1473.5|1489.18|1473.18|3
1642717430000|2022-01-20 22:23:50|1489.66|1473.66|1490|1474|1490|1474|1489.5|1473.5|5
1642717440000|2022-01-20 22:24:00|1490.5|1474.5|1488.75|1472.75|1490.5|1474.5|1488.75|1472.75|9
1642717450000|2022-01-20 22:24:10|1488.5|1472.5|1488.5|1472.5|1488.5|1472.5|1488.5|1472.5|1
1642717460000|2022-01-20 22:24:20|1488.55|1472.55|1489|1473|1489.13|1473.13|1488.55|1472.55|4
1642717470000|2022-01-20 22:24:30|1489.08|1473.08|1489.5|1473.5|1489.5|1473.5|1489.08|1473.08|11
1642717480000|2022-01-20 22:24:40|1489.39|1473.39|1488.89|1472.89|1489.39|1473.39|1488.89|1472.89|2
1642717490000|2022-01-20 22:24:50|1488.88|1472.88|1488.64|1472.64|1488.89|1472.89|1488.5|1472.5|5
1642717500000|2022-01-20 22:25:00|1488.5|1472.5|1488.47|1472.47|1488.64|1472.64|1488.47|1472.47|6
1642717510000|2022-01-20 22:25:10|1488.44|1472.44|1488.47|1472.47|1488.47|1472.47|1488.44|1472.44|2
1642717520000|2022-01-20 22:25:20|1488.44|1472.44|1489.24|1473.24|1489.35|1473.35|1488.44|1472.44|9
1642717530000|2022-01-20 22:25:30|1489.09|1473.09|1489.75|1473.75|1489.75|1473.75|1489.09|1473.09|6
1642717540000|2022-01-20 22:25:40|1490|1474|1490.5|1474.5|1490.5|1474.5|1490|1474|5
1642717550000|2022-01-20 22:25:50|1490.61|1474.61|1491.5|1475.5|1491.69|1475.69|1490.5|1474.5|9
1642717560000|2022-01-20 22:26:00|1491.76|1475.76|1492.39|1476.39|1492.39|1476.39|1491.66|1475.66|7
1642717570000|2022-01-20 22:26:10|1492.5|1476.5|1492.5|1476.5|1492.5|1476.5|1492.1|1476.1|3
1642717580000|2022-01-20 22:26:20|1492.25|1476.25|1492.1|1476.1|1492.25|1476.25|1492.1|1476.1|2
1642717590000|2022-01-20 22:26:30|1492.4|1476.4|1492.5|1476.5|1492.5|1476.5|1492.4|1476.4|2
1642717600000|2022-01-20 22:26:40|1492.84|1476.84|1493.34|1477.34|1493.34|1477.34|1492.84|1476.84|4
1642717610000|2022-01-20 22:26:50|1493.45|1477.45|1494.29|1478.29|1494.29|1478.29|1493.34|1477.34|8
1642717620000|2022-01-20 22:27:00|1494.5|1478.5|1494.61|1478.61|1494.61|1478.61|1494.5|1478.5|2
1642717630000|2022-01-20 22:27:10|1494.66|1478.66|1495.5|1479.5|1495.5|1479.5|1494.66|1478.66|5
1642717640000|2022-01-20 22:27:20|1495.65|1479.65|1496.5|1480.5|1496.5|1480.5|1495.65|1479.65|7
1642717650000|2022-01-20 22:27:30|1496.69|1480.69|1496.89|1480.89|1497.19|1481.19|1496.69|1480.69|7
1642717660000|2022-01-20 22:27:40|1497.05|1481.05|1497.4|1481.4|1497.4|1481.4|1497.05|1481.05|2
1642717670000|2022-01-20 22:27:50|1497.5|1481.5|1497.5|1481.5|1497.5|1481.5|1497.45|1481.45|3
1642717680000|2022-01-20 22:28:00|1497.7|1481.7|1497.7|1481.7|1497.7|1481.7|1497.7|1481.7|1
1642717690000|2022-01-20 22:28:10|1497.5|1481.5|1498.55|1482.55|1498.55|1482.55|1497.5|1481.5|8
1642717700000|2022-01-20 22:28:20|1498.75|1482.75|1498.5|1482.5|1498.75|1482.75|1498.5|1482.5|6
1642717710000|2022-01-20 22:28:30|1498.55|1482.55|1498.5|1482.5|1498.55|1482.55|1498.5|1482.5|3
1642717730000|2022-01-20 22:28:50|1498.55|1482.55|1498.5|1482.5|1498.55|1482.55|1498.5|1482.5|3
1642717740000|2022-01-20 22:29:00|1498.43|1482.43|1498.5|1482.5|1498.5|1482.5|1498.43|1482.43|2
1642717750000|2022-01-20 22:29:10|1499|1483|1503|1487|1503|1487|1499|1483|12
1642717770000|2022-01-20 22:29:30|1502.5|1486.5|1502.5|1486.5|1502.5|1486.5|1502.5|1486.5|1
1642717800000|2022-01-20 22:30:00|1502.67|1486.67|1503.42|1487.42|1503.42|1487.42|1502.67|1486.67|4
1642717820000|2022-01-20 22:30:20|1503.5|1487.5|1503.85|1487.85|1503.85|1487.85|1503.5|1487.5|2
1642717830000|2022-01-20 22:30:30|1503.8|1487.8|1503.8|1487.8|1503.8|1487.8|1503.8|1487.8|1
1642717840000|2022-01-20 22:30:40|1503.5|1487.5|1503.51|1487.51|1503.75|1487.75|1503.4|1487.4|6
1642717850000|2022-01-20 22:30:50|1503.6|1487.6|1503.36|1487.36|1503.6|1487.6|1503.36|1487.36|3
1642717860000|2022-01-20 22:31:00|1503.45|1487.45|1503.5|1487.5|1503.54|1487.54|1503.36|1487.36|5
1642717870000|2022-01-20 22:31:10|1503.54|1487.54|1503.56|1487.56|1503.56|1487.56|1503.54|1487.54|2
1642717880000|2022-01-20 22:31:20|1503.65|1487.65|1503.54|1487.54|1503.65|1487.65|1503.54|1487.54|2
1642717890000|2022-01-20 22:31:30|1503.65|1487.65|1503.39|1487.39|1503.65|1487.65|1503.26|1487.26|3
1642717900000|2022-01-20 22:31:40|1503.15|1487.15|1503.5|1487.5|1503.5|1487.5|1503.15|1487.15|3
1642717920000|2022-01-20 22:32:00|1503|1487|1502.5|1486.5|1503|1487|1502.41|1486.41|4
1642717930000|2022-01-20 22:32:10|1502|1486|1502|1486|1502|1486|1502|1486|1
1642717940000|2022-01-20 22:32:20|1501.5|1485.5|1501.23|1485.23|1501.5|1485.5|1501.23|1485.23|4
1642717950000|2022-01-20 22:32:30|1501.48|1485.48|1500.6|1484.6|1501.48|1485.48|1500.6|1484.6|6
1642717960000|2022-01-20 22:32:40|1500.5|1484.5|1501|1485|1501.01|1485.01|1500.5|1484.5|5
1642717970000|2022-01-20 22:32:50|1500.55|1484.55|1500.55|1484.55|1500.55|1484.55|1500.55|1484.55|1
1642717980000|2022-01-20 22:33:00|1500.5|1484.5|1499.92|1483.92|1500.5|1484.5|1499.92|1483.92|3
1642717990000|2022-01-20 22:33:10|1499.72|1483.72|1499|1483|1499.72|1483.72|1499|1483|4
1642718000000|2022-01-20 22:33:20|1498.5|1482.5|1498.5|1482.5|1498.5|1482.5|1498.5|1482.5|1
1642718020000|2022-01-20 22:33:40|1498.45|1482.45|1498.45|1482.45|1498.45|1482.45|1498.45|1482.45|1
1642718030000|2022-01-20 22:33:50|1497.95|1481.95|1497.49|1481.49|1497.95|1481.95|1497.49|1481.49|3
1642718040000|2022-01-20 22:34:00|1496.6|1480.6|1496|1480|1496.65|1480.65|1496|1480|7
1642718050000|2022-01-20 22:34:10|1495.63|1479.63|1495|1479|1495.63|1479.63|1495|1479|5
1642718060000|2022-01-20 22:34:20|1494.89|1478.89|1494.5|1478.5|1495|1479|1494.5|1478.5|4
1642718070000|2022-01-20 22:34:30|1494.4|1478.4|1494.29|1478.29|1494.4|1478.4|1494.29|1478.29|2
1642718080000|2022-01-20 22:34:40|1494.35|1478.35|1493.79|1477.79|1494.35|1478.35|1493.79|1477.79|5
1642718090000|2022-01-20 22:34:50|1494.29|1478.29|1493.79|1477.79|1494.29|1478.29|1493.79|1477.79|2
1642718100000|2022-01-20 22:35:00|1493.7|1477.7|1493.7|1477.7|1493.7|1477.7|1493.7|1477.7|1
1642718110000|2022-01-20 22:35:10|1493.79|1477.79|1493.79|1477.79|1493.79|1477.79|1493.79|1477.79|1
1642718120000|2022-01-20 22:35:20|1493.7|1477.7|1493.7|1477.7|1493.7|1477.7|1493.7|1477.7|1
1642718140000|2022-01-20 22:35:40|1493.5|1477.5|1493.5|1477.5|1493.5|1477.5|1493.45|1477.45|3
1642718150000|2022-01-20 22:35:50|1493.3|1477.3|1493.41|1477.41|1493.41|1477.41|1493.3|1477.3|2
1642718160000|2022-01-20 22:36:00|1493.5|1477.5|1493.5|1477.5|1493.5|1477.5|1493.41|1477.41|5
1642718170000|2022-01-20 22:36:10|1492.9|1476.9|1492.8|1476.8|1493.38|1477.38|1492.8|1476.8|6
1642718180000|2022-01-20 22:36:20|1492.52|1476.52|1492.52|1476.52|1492.52|1476.52|1492.52|1476.52|1
1642718190000|2022-01-20 22:36:30|1492.71|1476.71|1492.52|1476.52|1492.71|1476.71|1492.52|1476.52|2
1642718210000|2022-01-20 22:36:50|1492.77|1476.77|1492.52|1476.52|1492.77|1476.77|1492.52|1476.52|2
1642718220000|2022-01-20 22:37:00|1492.51|1476.51|1492.52|1476.52|1492.52|1476.52|1492.51|1476.51|2
1642718230000|2022-01-20 22:37:10|1492.5|1476.5|1492.5|1476.5|1492.5|1476.5|1492.5|1476.5|1
1642718240000|2022-01-20 22:37:20|1492.52|1476.52|1492.5|1476.5|1492.52|1476.52|1492.5|1476.5|2
1642718250000|2022-01-20 22:37:30|1492.52|1476.52|1492.51|1476.51|1492.52|1476.52|1492.5|1476.5|6
1642718260000|2022-01-20 22:37:40|1492.52|1476.52|1492.52|1476.52|1492.52|1476.52|1492.52|1476.52|1
1642718270000|2022-01-20 22:37:50|1492.9|1476.9|1492.9|1476.9|1492.9|1476.9|1492.9|1476.9|1
1642718280000|2022-01-20 22:38:00|1493.25|1477.25|1493.25|1477.25|1493.25|1477.25|1493.25|1477.25|1
1642718290000|2022-01-20 22:38:10|1493.2|1477.2|1493.4|1477.4|1493.4|1477.4|1493.2|1477.2|2
1642718320000|2022-01-20 22:38:40|1493.45|1477.45|1493.45|1477.45|1493.45|1477.45|1493.45|1477.45|1
1642718350000|2022-01-20 22:39:10|1493.5|1477.5|1493.5|1477.5|1493.65|1477.65|1493.5|1477.5|3
1642718360000|2022-01-20 22:39:20|1493.7|1477.7|1493.5|1477.5|1493.7|1477.7|1493.5|1477.5|3
1642718370000|2022-01-20 22:39:30|1493.56|1477.56|1493.5|1477.5|1493.56|1477.56|1493.5|1477.5|2
1642718380000|2022-01-20 22:39:40|1493.6|1477.6|1493.5|1477.5|1493.6|1477.6|1493.5|1477.5|2
1642718410000|2022-01-20 22:40:10|1493.45|1477.45|1493.44|1477.44|1493.5|1477.5|1493.38|1477.38|5
1642718420000|2022-01-20 22:40:20|1493.38|1477.38|1493.35|1477.35|1493.38|1477.38|1493.35|1477.35|2
1642718430000|2022-01-20 22:40:30|1493.38|1477.38|1493.49|1477.49|1493.49|1477.49|1493.35|1477.35|3
1642718440000|2022-01-20 22:40:40|1493.55|1477.55|1493.35|1477.35|1493.55|1477.55|1493.35|1477.35|2
1642718450000|2022-01-20 22:40:50|1492.63|1476.63|1491.5|1475.5|1492.85|1476.85|1491.2|1475.2|8
1642718460000|2022-01-20 22:41:00|1490.98|1474.98|1489.45|1473.45|1490.98|1474.98|1489.41|1473.41|7
1642718470000|2022-01-20 22:41:10|1489|1473|1487.75|1471.75|1489|1473|1487.75|1471.75|5
1642718480000|2022-01-20 22:41:20|1488.17|1472.17|1488.02|1472.02|1488.25|1472.25|1487.6|1471.6|9
1642718490000|2022-01-20 22:41:30|1487.6|1471.6|1488.22|1472.22|1488.22|1472.22|1487.6|1471.6|9
1642718500000|2022-01-20 22:41:40|1488.15|1472.15|1488.31|1472.31|1488.31|1472.31|1488.15|1472.15|3
1642718510000|2022-01-20 22:41:50|1488.5|1472.5|1488.31|1472.31|1488.5|1472.5|1488.31|1472.31|2
1642718520000|2022-01-20 22:42:00|1488.5|1472.5|1489.45|1473.45|1489.55|1473.55|1488.45|1472.45|9
1642718530000|2022-01-20 22:42:10|1489.4|1473.4|1489.47|1473.47|1489.59|1473.59|1489.4|1473.4|5
1642718540000|2022-01-20 22:42:20|1489.49|1473.49|1489.4|1473.4|1490.45|1474.45|1489.4|1473.4|4
1642718550000|2022-01-20 22:42:30|1489|1473|1489|1473|1489|1473|1489|1473|1
1642718560000|2022-01-20 22:42:40|1488.5|1472.5|1488.5|1472.5|1488.5|1472.5|1488.5|1472.5|1
1642718570000|2022-01-20 22:42:50|1488.31|1472.31|1488.31|1472.31|1488.31|1472.31|1488.27|1472.27|3
1642718580000|2022-01-20 22:43:00|1487.6|1471.6|1487.5|1471.5|1487.6|1471.6|1487.45|1471.45|5
1642718590000|2022-01-20 22:43:10|1487.32|1471.32|1486.3|1470.3|1487.42|1471.42|1486.25|1470.25|7
1642718600000|2022-01-20 22:43:20|1486|1470|1485.92|1469.92|1486.01|1470.01|1485.5|1469.5|9
1642718610000|2022-01-20 22:43:30|1486|1470|1487|1471|1487|1471|1486|1470|5
1642718620000|2022-01-20 22:43:40|1486.88|1470.88|1486.9|1470.9|1487|1471|1486.5|1470.5|9
1642718630000|2022-01-20 22:43:50|1487|1471|1487.13|1471.13|1487.15|1471.15|1486.9|1470.9|6
1642718640000|2022-01-20 22:44:00|1487.34|1471.34|1487.6|1471.6|1487.6|1471.6|1487.34|1471.34|3
1642718660000|2022-01-20 22:44:20|1487.5|1471.5|1487|1471|1487.5|1471.5|1487|1471|4
1642718670000|2022-01-20 22:44:30|1486.65|1470.65|1486.65|1470.65|1486.65|1470.65|1486.65|1470.65|1
1642718680000|2022-01-20 22:44:40|1486.5|1470.5|1486.5|1470.5|1486.5|1470.5|1486.5|1470.5|1
1642718730000|2022-01-20 22:45:30|1486.44|1470.44|1485.8|1469.8|1486.44|1470.44|1485.8|1469.8|3
1642718740000|2022-01-20 22:45:40|1485.5|1469.5|1485.5|1469.5|1485.5|1469.5|1485.5|1469.5|1
1642718750000|2022-01-20 22:45:50|1485|1469|1482.9|1466.9|1485|1469|1482.9|1466.9|8
1642718760000|2022-01-20 22:46:00|1482.5|1466.5|1482.75|1466.75|1482.75|1466.75|1482.5|1466.5|2
1642718770000|2022-01-20 22:46:10|1482.5|1466.5|1484|1468|1484|1468|1482.5|1466.5|6
1642718780000|2022-01-20 22:46:20|1484.35|1468.35|1484.25|1468.25|1484.5|1468.5|1484|1468|8
1642718790000|2022-01-20 22:46:30|1484|1468|1484|1468|1484|1468|1483.91|1467.91|3
1642718800000|2022-01-20 22:46:40|1483.5|1467.5|1484|1468|1484|1468|1483.5|1467.5|3
1642718810000|2022-01-20 22:46:50|1484.5|1468.5|1485.5|1469.5|1485.5|1469.5|1484.5|1468.5|4
1642718820000|2022-01-20 22:47:00|1485.75|1469.75|1485.85|1469.85|1485.85|1469.85|1485.6|1469.6|4
1642718840000|2022-01-20 22:47:20|1485.65|1469.65|1485.85|1469.85|1485.85|1469.85|1485.65|1469.65|3
1642718850000|2022-01-20 22:47:30|1485.44|1469.44|1483|1467|1485.44|1469.44|1482.95|1466.95|12
1642718860000|2022-01-20 22:47:40|1483.1|1467.1|1483|1467|1483.1|1467.1|1482.65|1466.65|6
1642718870000|2022-01-20 22:47:50|1482.5|1466.5|1480.11|1464.11|1482.5|1466.5|1480.11|1464.11|11
1642718880000|2022-01-20 22:48:00|1479.61|1463.61|1479|1463|1479.61|1463.61|1478.9|1462.9|10
1642718890000|2022-01-20 22:48:10|1479.1|1463.1|1480.67|1464.67|1480.82|1464.82|1479|1463|11
1642718900000|2022-01-20 22:48:20|1480.42|1464.42|1479.5|1463.5|1480.67|1464.67|1479.02|1463.02|12
1642718910000|2022-01-20 22:48:30|1479.67|1463.67|1480|1464|1480|1464|1479.5|1463.5|5
1642718920000|2022-01-20 22:48:40|1480.5|1464.5|1480.67|1464.67|1481.23|1465.23|1480.5|1464.5|9
1642718930000|2022-01-20 22:48:50|1480.6|1464.6|1480.67|1464.67|1480.67|1464.67|1480.6|1464.6|2
1642718940000|2022-01-20 22:49:00|1480.49|1464.49|1480.42|1464.42|1480.49|1464.49|1480.42|1464.42|4
1642718950000|2022-01-20 22:49:10|1480.32|1464.32|1480.32|1464.32|1480.32|1464.32|1480.23|1464.23|3
1642718960000|2022-01-20 22:49:20|1480.4|1464.4|1480.32|1464.32|1480.4|1464.4|1480.15|1464.15|12
1642718970000|2022-01-20 22:49:30|1480.35|1464.35|1481.5|1465.5|1481.5|1465.5|1480.32|1464.32|11
1642718980000|2022-01-20 22:49:40|1481.69|1465.69|1483.83|1467.83|1483.83|1467.83|1481.5|1465.5|18
1642718990000|2022-01-20 22:49:50|1484.1|1468.1|1484.5|1468.5|1484.5|1468.5|1484.1|1468.1|5
1642719000000|2022-01-20 22:50:00|1485|1469|1484|1468|1485.05|1469.05|1484|1468|8
1642719010000|2022-01-20 22:50:10|1483.7|1467.7|1483.19|1467.19|1483.7|1467.7|1483.09|1467.09|6
1642719020000|2022-01-20 22:50:20|1483.37|1467.37|1483|1467|1483.5|1467.5|1482.91|1466.91|5
1642719030000|2022-01-20 22:50:30|1482.88|1466.88|1482.88|1466.88|1482.88|1466.88|1482.5|1466.5|7
1642719040000|2022-01-20 22:50:40|1482.99|1466.99|1484.3|1468.3|1484.3|1468.3|1482.99|1466.99|13
1642719050000|2022-01-20 22:50:50|1484.18|1468.18|1484.46|1468.46|1484.46|1468.46|1484|1468|8
1642719060000|2022-01-20 22:51:00|1484.68|1468.68|1484.65|1468.65|1485.18|1469.18|1484.65|1468.65|11
1642719070000|2022-01-20 22:51:10|1484.53|1468.53|1485.62|1469.62|1485.62|1469.62|1484.53|1468.53|7
1642719080000|2022-01-20 22:51:20|1485.5|1469.5|1485.9|1469.9|1486.15|1470.15|1485.5|1469.5|9
1642719090000|2022-01-20 22:51:30|1486.15|1470.15|1485.5|1469.5|1486.15|1470.15|1485.3|1469.3|5
1642719110000|2022-01-20 22:51:50|1485.75|1469.75|1486.64|1470.64|1486.8|1470.8|1485.5|1469.5|7
1642719120000|2022-01-20 22:52:00|1486.65|1470.65|1488|1472|1488|1472|1486.65|1470.65|9
1642719130000|2022-01-20 22:52:10|1488.03|1472.03|1488.13|1472.13|1488.15|1472.15|1488.03|1472.03|3
1642719140000|2022-01-20 22:52:20|1487.95|1471.95|1488.15|1472.15|1488.15|1472.15|1487.85|1471.85|6
1642719150000|2022-01-20 22:52:30|1487.97|1471.97|1488.15|1472.15|1488.15|1472.15|1487.97|1471.97|4
1642719160000|2022-01-20 22:52:40|1487.97|1471.97|1488.88|1472.88|1488.88|1472.88|1487.97|1471.97|12
1642719170000|2022-01-20 22:52:50|1488.75|1472.75|1490.3|1474.3|1490.43|1474.43|1488.75|1472.75|11
1642719180000|2022-01-20 22:53:00|1490.29|1474.29|1492|1476|1492.5|1476.5|1490.29|1474.29|10
1642719190000|2022-01-20 22:53:10|1491.93|1475.93|1491.9|1475.9|1492|1476|1491.5|1475.5|10
1642719200000|2022-01-20 22:53:20|1491.5|1475.5|1492.33|1476.33|1492.33|1476.33|1491.5|1475.5|16
1642719210000|2022-01-20 22:53:30|1492.5|1476.5|1492.4|1476.4|1492.5|1476.5|1492.4|1476.4|2
1642719220000|2022-01-20 22:53:40|1492.33|1476.33|1491.83|1475.83|1492.5|1476.5|1491.83|1475.83|8
1642719230000|2022-01-20 22:53:50|1491.63|1475.63|1491.25|1475.25|1491.83|1475.83|1491.1|1475.1|8
1642719240000|2022-01-20 22:54:00|1491.5|1475.5|1491.9|1475.9|1491.99|1475.99|1491.29|1475.29|13
1642719250000|2022-01-20 22:54:10|1491.5|1475.5|1492.5|1476.5|1492.5|1476.5|1491.5|1475.5|9
1642719260000|2022-01-20 22:54:20|1492.24|1476.24|1493.12|1477.12|1493.12|1477.12|1492.24|1476.24|4
1642719270000|2022-01-20 22:54:30|1493.09|1477.09|1493.5|1477.5|1493.5|1477.5|1493.09|1477.09|6
1642719280000|2022-01-20 22:54:40|1493.9|1477.9|1494|1478|1494|1478|1493.72|1477.72|4
1642719290000|2022-01-20 22:54:50|1493.72|1477.72|1494|1478|1494|1478|1493.72|1477.72|5
1642719300000|2022-01-20 22:55:00|1493.77|1477.77|1494.1|1478.1|1494.1|1478.1|1493.72|1477.72|4
1642719330000|2022-01-20 22:55:30|1494.3|1478.3|1493.8|1477.8|1494.3|1478.3|1493.8|1477.8|2
1642719340000|2022-01-20 22:55:40|1493.55|1477.55|1493.55|1477.55|1493.55|1477.55|1493.55|1477.55|1
1642719350000|2022-01-20 22:55:50|1493.63|1477.63|1493.63|1477.63|1493.63|1477.63|1493.63|1477.63|1
1642719370000|2022-01-20 22:56:10|1493.55|1477.55|1493.55|1477.55|1493.55|1477.55|1493.55|1477.55|1
1642719380000|2022-01-20 22:56:20|1493.5|1477.5|1493.68|1477.68|1493.68|1477.68|1493.5|1477.5|3
1642719390000|2022-01-20 22:56:30|1493.73|1477.73|1493.93|1477.93|1493.93|1477.93|1493.73|1477.73|2
1642719400000|2022-01-20 22:56:40|1493.78|1477.78|1493.81|1477.81|1493.81|1477.81|1493.78|1477.78|2
1642719410000|2022-01-20 22:56:50|1494.22|1478.22|1494.91|1478.91|1494.91|1478.91|1494.22|1478.22|3
1642719420000|2022-01-20 22:57:00|1494.51|1478.51|1494.51|1478.51|1494.51|1478.51|1494.4|1478.4|8
1642719430000|2022-01-20 22:57:10|1495.05|1479.05|1495.25|1479.25|1495.25|1479.25|1495.05|1479.05|2
1642719440000|2022-01-20 22:57:20|1495.05|1479.05|1495.05|1479.05|1495.05|1479.05|1495.05|1479.05|1
1642719450000|2022-01-20 22:57:30|1494.9|1478.9|1494.95|1478.95|1494.95|1478.95|1494.9|1478.9|2
1642719460000|2022-01-20 22:57:40|1494.9|1478.9|1495.25|1479.25|1495.25|1479.25|1494.86|1478.86|4
1642719480000|2022-01-20 22:58:00|1494.75|1478.75|1494.75|1478.75|1494.75|1478.75|1494.75|1478.75|1
1642719510000|2022-01-20 22:58:30|1494.51|1478.51|1494.51|1478.51|1494.51|1478.51|1494.5|1478.5|3
1642719520000|2022-01-20 22:58:40|1494.5|1478.5|1495.69|1479.69|1496.06|1480.06|1494.5|1478.5|7
1642719530000|2022-01-20 22:58:50|1495.5|1479.5|1496.18|1480.18|1496.18|1480.18|1495.5|1479.5|6
1642719540000|2022-01-20 22:59:00|1495.65|1479.65|1495.5|1479.5|1495.65|1479.65|1495.5|1479.5|2
1642719550000|2022-01-20 22:59:10|1495.4|1479.4|1495.4|1479.4|1495.4|1479.4|1495.4|1479.4|1
1642719560000|2022-01-20 22:59:20|1495.44|1479.44|1494.9|1478.9|1495.44|1479.44|1494.9|1478.9|3
1642719570000|2022-01-20 22:59:30|1495.21|1479.21|1495.31|1479.31|1495.31|1479.31|1495|1479|8
1642719580000|2022-01-20 22:59:40|1495|1479|1495.2|1479.2|1495.31|1479.31|1495|1479|6
1642719600000|2022-01-20 23:00:00|1494.7|1478.7|1494.7|1478.7|1494.7|1478.7|1494.7|1478.7|1
1642719610000|2022-01-20 23:00:10|1494.92|1478.92|1495.5|1479.5|1495.5|1479.5|1494.92|1478.92|4
1642719620000|2022-01-20 23:00:20|1495.45|1479.45|1494|1478|1495.5|1479.5|1494|1478|6
1642719630000|2022-01-20 23:00:30|1493.92|1477.92|1493.92|1477.92|1494.22|1478.22|1493.5|1477.5|15
1642719640000|2022-01-20 23:00:40|1493.5|1477.5|1494|1478|1494.4|1478.4|1493.5|1477.5|10
1642719650000|2022-01-20 23:00:50|1493.65|1477.65|1494|1478|1494|1478|1493.65|1477.65|9
1642719660000|2022-01-20 23:01:00|1493.5|1477.5|1493|1477|1493.5|1477.5|1493|1477|4
1642719670000|2022-01-20 23:01:10|1492.45|1476.45|1492|1476|1492.5|1476.5|1492|1476|4
1642719680000|2022-01-20 23:01:20|1491.9|1475.9|1490.5|1474.5|1491.9|1475.9|1490.5|1474.5|9
1642719690000|2022-01-20 23:01:30|1490|1474|1489|1473|1490|1474|1489|1473|6
1642719700000|2022-01-20 23:01:40|1489.5|1473.5|1489.65|1473.65|1489.65|1473.65|1489|1473|4
1642719710000|2022-01-20 23:01:50|1490|1474|1490|1474|1490|1474|1490|1474|1
1642719720000|2022-01-20 23:02:00|1490.07|1474.07|1490.5|1474.5|1490.5|1474.5|1490|1474|4
1642719730000|2022-01-20 23:02:10|1490.35|1474.35|1490.5|1474.5|1490.5|1474.5|1490.09|1474.09|7
1642719740000|2022-01-20 23:02:20|1490.39|1474.39|1490.89|1474.89|1490.89|1474.89|1490.31|1474.31|8
1642719750000|2022-01-20 23:02:30|1491.14|1475.14|1490.87|1474.87|1491.14|1475.14|1490.5|1474.5|4
1642719760000|2022-01-20 23:02:40|1490.85|1474.85|1489.91|1473.91|1490.89|1474.89|1489.5|1473.5|12
1642719770000|2022-01-20 23:02:50|1489.55|1473.55|1489|1473|1489.55|1473.55|1489|1473|4
1642719780000|2022-01-20 23:03:00|1488.5|1472.5|1487.5|1471.5|1488.5|1472.5|1487.5|1471.5|5
1642719790000|2022-01-20 23:03:10|1487.22|1471.22|1486.5|1470.5|1487.22|1471.22|1486.5|1470.5|3
1642719800000|2022-01-20 23:03:20|1486.12|1470.12|1486.92|1470.92|1487|1471|1486|1470|13
1642719810000|2022-01-20 23:03:30|1486.5|1470.5|1486|1470|1486.92|1470.92|1485.93|1469.93|7
1642719820000|2022-01-20 23:03:40|1485.5|1469.5|1486.35|1470.35|1486.35|1470.35|1485.42|1469.42|7
1642719830000|2022-01-20 23:03:50|1486.5|1470.5|1485.55|1469.55|1486.5|1470.5|1485.55|1469.55|5
1642719840000|2022-01-20 23:04:00|1485.65|1469.65|1485.5|1469.5|1485.65|1469.65|1485.5|1469.5|2
1642719850000|2022-01-20 23:04:10|1485.68|1469.68|1485.63|1469.63|1485.81|1469.81|1485.37|1469.37|9
1642719860000|2022-01-20 23:04:20|1485.5|1469.5|1485.5|1469.5|1485.63|1469.63|1485.5|1469.5|9
1642719870000|2022-01-20 23:04:30|1485.62|1469.62|1485.5|1469.5|1485.62|1469.62|1485.5|1469.5|4
1642719880000|2022-01-20 23:04:40|1485.32|1469.32|1485|1469|1485.32|1469.32|1485|1469|3
1642719890000|2022-01-20 23:04:50|1485.01|1469.01|1485.5|1469.5|1485.5|1469.5|1485.01|1469.01|4
1642719910000|2022-01-20 23:05:10|1485.57|1469.57|1486.44|1470.44|1486.44|1470.44|1485.57|1469.57|3
1642719920000|2022-01-20 23:05:20|1486.43|1470.43|1487.5|1471.5|1487.5|1471.5|1486.43|1470.43|9
1642719930000|2022-01-20 23:05:30|1487.79|1471.79|1489.4|1473.4|1489.4|1473.4|1487.5|1471.5|14
1642719940000|2022-01-20 23:05:40|1489.59|1473.59|1490.5|1474.5|1490.5|1474.5|1489.4|1473.4|16
1642719950000|2022-01-20 23:05:50|1490.48|1474.48|1490.39|1474.39|1490.5|1474.5|1490.2|1474.2|10
1642719960000|2022-01-20 23:06:00|1490.5|1474.5|1490.65|1474.65|1490.65|1474.65|1490.5|1474.5|2
1642719970000|2022-01-20 23:06:10|1490.6|1474.6|1488.69|1472.69|1490.6|1474.6|1488.19|1472.19|13
1642719980000|2022-01-20 23:06:20|1488.99|1472.99|1488.92|1472.92|1489.17|1473.17|1488.45|1472.45|10
1642719990000|2022-01-20 23:06:30|1488.98|1472.98|1488.19|1472.19|1489|1473|1488|1472|9
1642720000000|2022-01-20 23:06:40|1488.18|1472.18|1488.18|1472.18|1488.18|1472.18|1488.18|1472.18|1
1642720010000|2022-01-20 23:06:50|1487.78|1471.78|1488|1472|1488|1472|1487.47|1471.47|5
1642720020000|2022-01-20 23:07:00|1487.7|1471.7|1488.22|1472.22|1488.22|1472.22|1487.7|1471.7|3
1642720030000|2022-01-20 23:07:10|1487.72|1471.72|1487.16|1471.16|1487.72|1471.72|1487.16|1471.16|5
1642720040000|2022-01-20 23:07:20|1487|1471|1485.5|1469.5|1487|1471|1485.33|1469.33|9
1642720050000|2022-01-20 23:07:30|1485.05|1469.05|1485|1469|1485.31|1469.31|1484.8|1468.8|7
1642720060000|2022-01-20 23:07:40|1485.4|1469.4|1485|1469|1485.4|1469.4|1485|1469|5
1642720070000|2022-01-20 23:07:50|1485.15|1469.15|1485|1469|1485.17|1469.17|1485|1469|4
1642720080000|2022-01-20 23:08:00|1485.13|1469.13|1484.88|1468.88|1485.13|1469.13|1484.88|1468.88|4
1642720090000|2022-01-20 23:08:10|1484.83|1468.83|1484.83|1468.83|1484.83|1468.83|1484.83|1468.83|1
1642720100000|2022-01-20 23:08:20|1485.2|1469.2|1484.83|1468.83|1485.2|1469.2|1484.83|1468.83|2
1642720110000|2022-01-20 23:08:30|1484.78|1468.78|1484.78|1468.78|1484.78|1468.78|1484.78|1468.78|1
1642720120000|2022-01-20 23:08:40|1484.68|1468.68|1484.56|1468.56|1484.68|1468.68|1484.56|1468.56|2
1642720130000|2022-01-20 23:08:50|1484.5|1468.5|1484.5|1468.5|1484.5|1468.5|1484.5|1468.5|1
1642720140000|2022-01-20 23:09:00|1484|1468|1484|1468|1484|1468|1484|1468|1
1642720150000|2022-01-20 23:09:10|1483.5|1467.5|1483|1467|1483.5|1467.5|1482.8|1466.8|3
1642720160000|2022-01-20 23:09:20|1482.5|1466.5|1482.5|1466.5|1482.5|1466.5|1482.5|1466.5|1
1642720170000|2022-01-20 23:09:30|1483.15|1467.15|1483|1467|1483.5|1467.5|1482.87|1466.87|8
1642720180000|2022-01-20 23:09:40|1482.91|1466.91|1483|1467|1483|1467|1482.91|1466.91|2
1642720190000|2022-01-20 23:09:50|1482.88|1466.88|1483|1467|1483|1467|1482.5|1466.5|4
1642720200000|2022-01-20 23:10:00|1483.5|1467.5|1483|1467|1483.5|1467.5|1483|1467|4
1642720210000|2022-01-20 23:10:10|1482.87|1466.87|1483|1467|1483|1467|1482.7|1466.7|3
1642720220000|2022-01-20 23:10:20|1482.7|1466.7|1483|1467|1483|1467|1482.7|1466.7|5
1642720230000|2022-01-20 23:10:30|1482.5|1466.5|1482.5|1466.5|1482.5|1466.5|1482.5|1466.5|1
1642720240000|2022-01-20 23:10:40|1482.3|1466.3|1482.26|1466.26|1482.3|1466.3|1481.75|1465.75|6
1642720250000|2022-01-20 23:10:50|1482.2|1466.2|1482.1|1466.1|1482.2|1466.2|1481.7|1465.7|7
1642720260000|2022-01-20 23:11:00|1482.2|1466.2|1481.98|1465.98|1482.2|1466.2|1481.77|1465.77|5
1642720270000|2022-01-20 23:11:10|1482.35|1466.35|1482.15|1466.15|1482.35|1466.35|1482.15|1466.15|4
1642720280000|2022-01-20 23:11:20|1482.26|1466.26|1482.26|1466.26|1482.26|1466.26|1481.81|1465.81|4
1642720300000|2022-01-20 23:11:40|1482.33|1466.33|1482.3|1466.3|1482.33|1466.33|1482.13|1466.13|4
1642720310000|2022-01-20 23:11:50|1482.5|1466.5|1482.5|1466.5|1482.5|1466.5|1482.5|1466.5|1
1642720320000|2022-01-20 23:12:00|1482.75|1466.75|1482.5|1466.5|1482.75|1466.75|1482.5|1466.5|2
1642720330000|2022-01-20 23:12:10|1482.75|1466.75|1483|1467|1483|1467|1482.5|1466.5|3
1642720340000|2022-01-20 23:12:20|1482.55|1466.55|1482.26|1466.26|1482.55|1466.55|1482.26|1466.26|5
1642720350000|2022-01-20 23:12:30|1481.6|1465.6|1482.14|1466.14|1482.26|1466.26|1481.6|1465.6|3
1642720370000|2022-01-20 23:12:50|1481.76|1465.76|1482.26|1466.26|1482.26|1466.26|1481.76|1465.76|6
1642720380000|2022-01-20 23:13:00|1482.35|1466.35|1482.26|1466.26|1482.35|1466.35|1482.26|1466.26|3
1642720390000|2022-01-20 23:13:10|1482.35|1466.35|1482.35|1466.35|1482.35|1466.35|1482.35|1466.35|1
1642720400000|2022-01-20 23:13:20|1482.5|1466.5|1483.4|1467.4|1483.9|1467.9|1482.5|1466.5|5
1642720410000|2022-01-20 23:13:30|1483.5|1467.5|1483.5|1467.5|1484|1468|1483.5|1467.5|4
1642720420000|2022-01-20 23:13:40|1483.72|1467.72|1485|1469|1485|1469|1483.72|1467.72|5
1642720430000|2022-01-20 23:13:50|1485.5|1469.5|1485.5|1469.5|1485.5|1469.5|1485|1469|8
1642720440000|2022-01-20 23:14:00|1485.25|1469.25|1485.5|1469.5|1485.5|1469.5|1484.89|1468.89|8
1642720450000|2022-01-20 23:14:10|1485.41|1469.41|1485|1469|1485.41|1469.41|1484.46|1468.46|7
1642720460000|2022-01-20 23:14:20|1484.5|1468.5|1484.14|1468.14|1484.5|1468.5|1484.14|1468.14|2
1642720470000|2022-01-20 23:14:30|1484.11|1468.11|1484.29|1468.29|1484.29|1468.29|1484.11|1468.11|4
1642720480000|2022-01-20 23:14:40|1484.5|1468.5|1484.5|1468.5|1484.5|1468.5|1484.29|1468.29|10
1642720490000|2022-01-20 23:14:50|1484.25|1468.25|1482.28|1466.28|1484.25|1468.25|1482|1466|6
1642720500000|2022-01-20 23:15:00|1482|1466|1480|1464|1482.01|1466.01|1479.65|1463.65|11
1642720510000|2022-01-20 23:15:10|1479.5|1463.5|1478|1462|1479.5|1463.5|1478|1462|6
1642720520000|2022-01-20 23:15:20|1477.5|1461.5|1478|1462|1478|1462|1477.5|1461.5|2
1642720530000|2022-01-20 23:15:30|1477.5|1461.5|1477.5|1461.5|1477.5|1461.5|1477|1461|7
1642720540000|2022-01-20 23:15:40|1477|1461|1478.01|1462.01|1478.01|1462.01|1476.8|1460.8|6
1642720550000|2022-01-20 23:15:50|1478.02|1462.02|1477.29|1461.29|1478.5|1462.5|1477|1461|10
1642720560000|2022-01-20 23:16:00|1477.1|1461.1|1476.31|1460.31|1477.1|1461.1|1476.31|1460.31|5
1642720570000|2022-01-20 23:16:10|1475.65|1459.65|1476.37|1460.37|1476.37|1460.37|1475.6|1459.6|5
1642720580000|2022-01-20 23:16:20|1476.49|1460.49|1477.5|1461.5|1478|1462|1476.49|1460.49|9
1642720590000|2022-01-20 23:16:30|1477.58|1461.58|1476.31|1460.31|1477.58|1461.58|1476.31|1460.31|10
1642720600000|2022-01-20 23:16:40|1476.46|1460.46|1476.5|1460.5|1476.5|1460.5|1476.31|1460.31|4
1642720610000|2022-01-20 23:16:50|1476.88|1460.88|1476.63|1460.63|1476.88|1460.88|1476.21|1460.21|12
1642720620000|2022-01-20 23:17:00|1476.72|1460.72|1475.3|1459.3|1477|1461|1474.8|1458.8|15
1642720630000|2022-01-20 23:17:10|1475.2|1459.2|1477|1461|1477|1461|1474.65|1458.65|13
1642720640000|2022-01-20 23:17:20|1476.5|1460.5|1476|1460|1476.7|1460.7|1476|1460|13
1642720650000|2022-01-20 23:17:30|1475.79|1459.79|1475.36|1459.36|1475.79|1459.79|1475.32|1459.32|5
1642720660000|2022-01-20 23:17:40|1475.27|1459.27|1474.5|1458.5|1475.27|1459.27|1474.5|1458.5|7
1642720670000|2022-01-20 23:17:50|1475.29|1459.29|1475|1459|1475.4|1459.4|1474.89|1458.89|5
1642720680000|2022-01-20 23:18:00|1475.13|1459.13|1474.55|1458.55|1475.13|1459.13|1474.55|1458.55|5
1642720690000|2022-01-20 23:18:10|1474.5|1458.5|1475|1459|1475|1459|1474.5|1458.5|10
1642720700000|2022-01-20 23:18:20|1474.84|1458.84|1474.5|1458.5|1474.84|1458.84|1474.5|1458.5|4
1642720710000|2022-01-20 23:18:30|1474.41|1458.41|1474.41|1458.41|1474.41|1458.41|1474.41|1458.41|1
1642720720000|2022-01-20 23:18:40|1474.5|1458.5|1474.5|1458.5|1474.68|1458.68|1474.1|1458.1|7
1642720730000|2022-01-20 23:18:50|1474.74|1458.74|1474.5|1458.5|1474.74|1458.74|1474.5|1458.5|2
1642720740000|2022-01-20 23:19:00|1474.28|1458.28|1474.45|1458.45|1474.45|1458.45|1474.16|1458.16|4
1642720750000|2022-01-20 23:19:10|1473.95|1457.95|1474.5|1458.5|1474.5|1458.5|1473.95|1457.95|6
1642720760000|2022-01-20 23:19:20|1474.9|1458.9|1475.77|1459.77|1475.77|1459.77|1474.5|1458.5|10
1642720770000|2022-01-20 23:19:30|1475.59|1459.59|1475.59|1459.59|1476.5|1460.5|1475.59|1459.59|4
1642720780000|2022-01-20 23:19:40|1475.64|1459.64|1475.5|1459.5|1475.64|1459.64|1475.5|1459.5|5
1642720790000|2022-01-20 23:19:50|1475.3|1459.3|1475.45|1459.45|1475.45|1459.45|1475.3|1459.3|2
1642720800000|2022-01-20 23:20:00|1475|1459|1475|1459|1475|1459|1475|1459|1
1642720810000|2022-01-20 23:20:10|1474.5|1458.5|1474.5|1458.5|1474.5|1458.5|1474.5|1458.5|1
1642720820000|2022-01-20 23:20:20|1474.32|1458.32|1473.4|1457.4|1474.32|1458.32|1473.4|1457.4|5
1642720830000|2022-01-20 23:20:30|1473|1457|1470.5|1454.5|1473|1457|1468.66|1452.66|22
1642720840000|2022-01-20 23:20:40|1471.54|1455.54|1470|1454|1472|1456|1469.5|1453.5|20
1642720850000|2022-01-20 23:20:50|1470.25|1454.25|1471|1455|1471.5|1455.5|1470.25|1454.25|7
1642720870000|2022-01-20 23:21:10|1470.5|1454.5|1470.5|1454.5|1470.75|1454.75|1470.5|1454.5|7
1642720880000|2022-01-20 23:21:20|1470.65|1454.65|1469.5|1453.5|1470.65|1454.65|1469.5|1453.5|12
1642720890000|2022-01-20 23:21:30|1469.66|1453.66|1469.69|1453.69|1469.86|1453.86|1469.5|1453.5|7
1642720900000|2022-01-20 23:21:40|1469.88|1453.88|1471.5|1455.5|1471.5|1455.5|1469.79|1453.79|14
1642720910000|2022-01-20 23:21:50|1471.62|1455.62|1471.68|1455.68|1471.82|1455.82|1471.5|1455.5|6
1642720920000|2022-01-20 23:22:00|1471.67|1455.67|1470.5|1454.5|1472|1456|1470.5|1454.5|8
1642720930000|2022-01-20 23:22:10|1470.57|1454.57|1470.76|1454.76|1470.9|1454.9|1470.5|1454.5|9
1642720940000|2022-01-20 23:22:20|1470.5|1454.5|1470.67|1454.67|1471.1|1455.1|1470.5|1454.5|13
1642720950000|2022-01-20 23:22:30|1470.5|1454.5|1470.09|1454.09|1470.6|1454.6|1470.09|1454.09|5
1642720960000|2022-01-20 23:22:40|1469.98|1453.98|1469.5|1453.5|1469.98|1453.98|1469.5|1453.5|4
1642720970000|2022-01-20 23:22:50|1469.31|1453.31|1468|1452|1469.31|1453.31|1468|1452|7
1642720980000|2022-01-20 23:23:00|1468.5|1452.5|1466.6|1450.6|1468.5|1452.5|1466.6|1450.6|4
1642720990000|2022-01-20 23:23:10|1466.45|1450.45|1464|1448|1466.45|1450.45|1464|1448|8
1642721000000|2022-01-20 23:23:20|1463.5|1447.5|1464.8|1448.8|1465|1449|1463.5|1447.5|6
1642721010000|2022-01-20 23:23:30|1465|1449|1464.5|1448.5|1465|1449|1464.43|1448.43|5
1642721020000|2022-01-20 23:23:40|1464.39|1448.39|1462.5|1446.5|1464.39|1448.39|1462.5|1446.5|4
1642721030000|2022-01-20 23:23:50|1462.41|1446.41|1461|1445|1462.41|1446.41|1460.2|1444.2|20
1642721040000|2022-01-20 23:24:00|1461.5|1445.5|1458.14|1442.14|1461.5|1445.5|1456|1440|18
1642721050000|2022-01-20 23:24:10|1458.2|1442.2|1458|1442|1459|1443|1458|1442|10
1642721060000|2022-01-20 23:24:20|1458.45|1442.45|1461.09|1445.09|1461.5|1445.5|1458.45|1442.45|19
1642721070000|2022-01-20 23:24:30|1461|1445|1459|1443|1461|1445|1458.7|1442.7|14
1642721080000|2022-01-20 23:24:40|1459.5|1443.5|1460.67|1444.67|1460.79|1444.79|1459.5|1443.5|7
1642721090000|2022-01-20 23:24:50|1460.65|1444.65|1462|1446|1462.08|1446.08|1460.25|1444.25|15
1642721100000|2022-01-20 23:25:00|1462.5|1446.5|1465|1449|1465.07|1449.07|1462.5|1446.5|9
1642721110000|2022-01-20 23:25:10|1464.9|1448.9|1465|1449|1465.5|1449.5|1464.5|1448.5|11
1642721120000|2022-01-20 23:25:20|1464.94|1448.94|1466|1450|1466|1450|1464.94|1448.94|6
1642721130000|2022-01-20 23:25:30|1465.91|1449.91|1467|1451|1467|1451|1465.91|1449.91|6
1642721140000|2022-01-20 23:25:40|1467.5|1451.5|1467.86|1451.86|1468.5|1452.5|1467.5|1451.5|12
1642721150000|2022-01-20 23:25:50|1467.8|1451.8|1467.06|1451.06|1467.8|1451.8|1467.06|1451.06|11
1642721160000|2022-01-20 23:26:00|1467.35|1451.35|1467.5|1451.5|1467.5|1451.5|1467.35|1451.35|3
1642721170000|2022-01-20 23:26:10|1467.66|1451.66|1467.66|1451.66|1467.66|1451.66|1467.66|1451.66|1
1642721180000|2022-01-20 23:26:20|1467.5|1451.5|1467.86|1451.86|1467.86|1451.86|1467.5|1451.5|6
1642721190000|2022-01-20 23:26:30|1468.36|1452.36|1468.36|1452.36|1468.47|1452.47|1468.36|1452.36|3
1642721200000|2022-01-20 23:26:40|1468.5|1452.5|1469.16|1453.16|1469.41|1453.41|1468.5|1452.5|4
1642721210000|2022-01-20 23:26:50|1468.76|1452.76|1469.9|1453.9|1469.9|1453.9|1468.76|1452.76|5
1642721220000|2022-01-20 23:27:00|1470.5|1454.5|1469.55|1453.55|1470.61|1454.61|1469.55|1453.55|6
1642721230000|2022-01-20 23:27:10|1469.22|1453.22|1469.38|1453.38|1469.5|1453.5|1469.17|1453.17|5
1642721240000|2022-01-20 23:27:20|1469.5|1453.5|1468.65|1452.65|1469.5|1453.5|1468.58|1452.58|12
1642721250000|2022-01-20 23:27:30|1468.67|1452.67|1469.17|1453.17|1469.18|1453.18|1468.67|1452.67|4
1642721260000|2022-01-20 23:27:40|1469.5|1453.5|1469.5|1453.5|1469.5|1453.5|1469.41|1453.41|5
1642721270000|2022-01-20 23:27:50|1469.55|1453.55|1470|1454|1470|1454|1469.55|1453.55|2
1642721280000|2022-01-20 23:28:00|1469.5|1453.5|1469.34|1453.34|1469.5|1453.5|1469.34|1453.34|7
1642721290000|2022-01-20 23:28:10|1469.5|1453.5|1470.61|1454.61|1471.44|1455.44|1469.5|1453.5|6
1642721300000|2022-01-20 23:28:20|1471.11|1455.11|1471.53|1455.53|1471.53|1455.53|1471.11|1455.11|5
1642721310000|2022-01-20 23:28:30|1471.5|1455.5|1471.5|1455.5|1471.5|1455.5|1470.91|1454.91|7
1642721320000|2022-01-20 23:28:40|1471.24|1455.24|1470.25|1454.25|1471.24|1455.24|1470.25|1454.25|10
1642721330000|2022-01-20 23:28:50|1470.15|1454.15|1470.95|1454.95|1471.14|1455.14|1470.15|1454.15|11
1642721340000|2022-01-20 23:29:00|1470.92|1454.92|1468.65|1452.65|1470.92|1454.92|1468.65|1452.65|6
1642721350000|2022-01-20 23:29:10|1468.5|1452.5|1469.5|1453.5|1469.5|1453.5|1468.5|1452.5|5
1642721360000|2022-01-20 23:29:20|1469.45|1453.45|1469.5|1453.5|1469.5|1453.5|1469.45|1453.45|2
1642721370000|2022-01-20 23:29:30|1469.28|1453.28|1469|1453|1469.5|1453.5|1469|1453|3
1642721380000|2022-01-20 23:29:40|1468.91|1452.91|1467.5|1451.5|1468.91|1452.91|1467.5|1451.5|7
1642721390000|2022-01-20 23:29:50|1467.32|1451.32|1467|1451|1467.32|1451.32|1466.88|1450.88|6
1642721410000|2022-01-20 23:30:10|1466.89|1450.89|1466.45|1450.45|1466.89|1450.89|1466.05|1450.05|7
1642721420000|2022-01-20 23:30:20|1466|1450|1465.5|1449.5|1466|1450|1464.9|1448.9|6
1642721430000|2022-01-20 23:30:30|1465|1449|1464.5|1448.5|1465|1449|1464.5|1448.5|4
1642721440000|2022-01-20 23:30:40|1464.77|1448.77|1464.5|1448.5|1464.86|1448.86|1464.5|1448.5|11
1642721450000|2022-01-20 23:30:50|1464.54|1448.54|1464.82|1448.82|1464.82|1448.82|1464.54|1448.54|3
1642721460000|2022-01-20 23:31:00|1465.1|1449.1|1465.75|1449.75|1465.75|1449.75|1465|1449|6
1642721470000|2022-01-20 23:31:10|1466|1450|1466.5|1450.5|1466.5|1450.5|1465.75|1449.75|11
1642721480000|2022-01-20 23:31:20|1466.45|1450.45|1466.45|1450.45|1466.45|1450.45|1466.45|1450.45|1
1642721490000|2022-01-20 23:31:30|1466|1450|1466.24|1450.24|1466.24|1450.24|1465.9|1449.9|4
1642721500000|2022-01-20 23:31:40|1466.19|1450.19|1466.5|1450.5|1466.5|1450.5|1466|1450|6
1642721510000|2022-01-20 23:31:50|1466.82|1450.82|1466.5|1450.5|1466.82|1450.82|1466.5|1450.5|3
1642721520000|2022-01-20 23:32:00|1466.29|1450.29|1466.2|1450.2|1466.29|1450.29|1465.5|1449.5|9
1642721530000|2022-01-20 23:32:10|1466.5|1450.5|1466.5|1450.5|1466.66|1450.66|1466.5|1450.5|3
1642721550000|2022-01-20 23:32:30|1466.41|1450.41|1466.5|1450.5|1466.5|1450.5|1466.41|1450.41|2
1642721560000|2022-01-20 23:32:40|1466.07|1450.07|1466.5|1450.5|1466.89|1450.89|1465.5|1449.5|10
1642721570000|2022-01-20 23:32:50|1466.4|1450.4|1464.5|1448.5|1466.4|1450.4|1464.5|1448.5|9
1642721580000|2022-01-20 23:33:00|1464.32|1448.32|1463.75|1447.75|1464.32|1448.32|1463.5|1447.5|9
1642721590000|2022-01-20 23:33:10|1463.5|1447.5|1462.57|1446.57|1463.5|1447.5|1462.57|1446.57|7
1642721600000|2022-01-20 23:33:20|1462.32|1446.32|1462.5|1446.5|1462.5|1446.5|1461.65|1445.65|9
1642721610000|2022-01-20 23:33:30|1462.34|1446.34|1462|1446|1462.5|1446.5|1462|1446|8
1642721620000|2022-01-20 23:33:40|1461.91|1445.91|1461.5|1445.5|1461.91|1445.91|1460.86|1444.86|11
1642721630000|2022-01-20 23:33:50|1461.55|1445.55|1461.5|1445.5|1461.55|1445.55|1460.65|1444.65|5
1642721640000|2022-01-20 23:34:00|1461.45|1445.45|1461|1445|1461.45|1445.45|1461|1445|2
1642721650000|2022-01-20 23:34:10|1461.5|1445.5|1461.88|1445.88|1462|1446|1461.5|1445.5|4
1642721660000|2022-01-20 23:34:20|1461.78|1445.78|1460.73|1444.73|1461.88|1445.88|1460.55|1444.55|7
1642721670000|2022-01-20 23:34:30|1460.92|1444.92|1460.5|1444.5|1460.92|1444.92|1460.5|1444.5|2
1642721680000|2022-01-20 23:34:40|1460.39|1444.39|1460.33|1444.33|1460.39|1444.39|1459.7|1443.7|11
1642721690000|2022-01-20 23:34:50|1460.14|1444.14|1462.4|1446.4|1462.4|1446.4|1460.08|1444.08|11
1642721700000|2022-01-20 23:35:00|1462.5|1446.5|1463|1447|1463.45|1447.45|1462.5|1446.5|10
1642721710000|2022-01-20 23:35:10|1462.88|1446.88|1461.5|1445.5|1462.88|1446.88|1461.39|1445.39|10
1642721720000|2022-01-20 23:35:20|1461.25|1445.25|1460.46|1444.46|1461.5|1445.5|1460.46|1444.46|9
1642721730000|2022-01-20 23:35:30|1460.5|1444.5|1459.9|1443.9|1460.5|1444.5|1459.9|1443.9|8
1642721740000|2022-01-20 23:35:40|1459.55|1443.55|1459.5|1443.5|1459.6|1443.6|1459.5|1443.5|5
1642721750000|2022-01-20 23:35:50|1460|1444|1460.4|1444.4|1460.4|1444.4|1460|1444|2
1642721760000|2022-01-20 23:36:00|1460.15|1444.15|1461|1445|1461.38|1445.38|1460.15|1444.15|11
1642721770000|2022-01-20 23:36:10|1460.88|1444.88|1460.59|1444.59|1461.45|1445.45|1460.59|1444.59|9
1642721780000|2022-01-20 23:36:20|1460.64|1444.64|1461.5|1445.5|1461.5|1445.5|1460.55|1444.55|4
1642721790000|2022-01-20 23:36:30|1461.88|1445.88|1462|1446|1462|1446|1461.5|1445.5|4
1642721800000|2022-01-20 23:36:40|1461.65|1445.65|1462.87|1446.87|1462.87|1446.87|1461.65|1445.65|5
1642721810000|2022-01-20 23:36:50|1463.5|1447.5|1464|1448|1464|1448|1463|1447|5
1642721820000|2022-01-20 23:37:00|1463.8|1447.8|1463.7|1447.7|1464.09|1448.09|1463.2|1447.2|5
1642721830000|2022-01-20 23:37:10|1464|1448|1464.5|1448.5|1464.5|1448.5|1463.7|1447.7|4
1642721840000|2022-01-20 23:37:20|1464.75|1448.75|1464.5|1448.5|1464.75|1448.75|1464|1448|9
1642721850000|2022-01-20 23:37:30|1464.13|1448.13|1464.09|1448.09|1464.5|1448.5|1464|1448|8
1642721860000|2022-01-20 23:37:40|1463.85|1447.85|1463.07|1447.07|1464.5|1448.5|1463.07|1447.07|15
1642721870000|2022-01-20 23:37:50|1463.04|1447.04|1463.65|1447.65|1463.65|1447.65|1463.04|1447.04|4
1642721880000|2022-01-20 23:38:00|1464|1448|1464|1448|1464.5|1448.5|1463.85|1447.85|10
1642721890000|2022-01-20 23:38:10|1463.6|1447.6|1464.1|1448.1|1464.1|1448.1|1463.6|1447.6|3
1642721900000|2022-01-20 23:38:20|1463.96|1447.96|1464.1|1448.1|1464.1|1448.1|1463.96|1447.96|4
1642721910000|2022-01-20 23:38:30|1464|1448|1463.75|1447.75|1464|1448|1463.5|1447.5|7
1642721920000|2022-01-20 23:38:40|1464|1448|1465.4|1449.4|1465.4|1449.4|1464|1448|4
1642721930000|2022-01-20 23:38:50|1465.15|1449.15|1465.15|1449.15|1465.15|1449.15|1464.9|1448.9|4
1642721940000|2022-01-20 23:39:00|1465.5|1449.5|1465.5|1449.5|1465.59|1449.59|1465.5|1449.5|3
1642721950000|2022-01-20 23:39:10|1466.5|1450.5|1466.5|1450.5|1466.5|1450.5|1466|1450|3
1642721960000|2022-01-20 23:39:20|1466.45|1450.45|1466.5|1450.5|1466.5|1450.5|1466.45|1450.45|2
1642721980000|2022-01-20 23:39:40|1466|1450|1463.76|1447.76|1466|1450|1463.76|1447.76|14
1642721990000|2022-01-20 23:39:50|1464.3|1448.3|1464.01|1448.01|1464.3|1448.3|1463.43|1447.43|10
1642722000000|2022-01-20 23:40:00|1464.51|1448.51|1464.51|1448.51|1464.51|1448.51|1464.51|1448.51|1
1642722010000|2022-01-20 23:40:10|1464.25|1448.25|1463.6|1447.6|1464.25|1448.25|1463.33|1447.33|6
1642722020000|2022-01-20 23:40:20|1463|1447|1462.83|1446.83|1463|1447|1462.05|1446.05|7
1642722030000|2022-01-20 23:40:30|1462.5|1446.5|1462.25|1446.25|1462.5|1446.5|1462.25|1446.25|4
1642722040000|2022-01-20 23:40:40|1462.5|1446.5|1462.65|1446.65|1462.65|1446.65|1462.5|1446.5|2
1642722050000|2022-01-20 23:40:50|1462.52|1446.52|1462.1|1446.1|1462.52|1446.52|1462|1446|7
1642722060000|2022-01-20 23:41:00|1462|1446|1462|1446|1462|1446|1462|1446|1
1642722070000|2022-01-20 23:41:10|1461.55|1445.55|1462|1446|1462|1446|1461.55|1445.55|2
1642722080000|2022-01-20 23:41:20|1462.15|1446.15|1461.29|1445.29|1462.15|1446.15|1461.19|1445.19|7
1642722090000|2022-01-20 23:41:30|1461.01|1445.01|1459.83|1443.83|1461.01|1445.01|1459.62|1443.62|14
1642722100000|2022-01-20 23:41:40|1459.7|1443.7|1460.25|1444.25|1460.25|1444.25|1459.7|1443.7|3
1642722110000|2022-01-20 23:41:50|1460.24|1444.24|1460.6|1444.6|1460.6|1444.6|1459.8|1443.8|8
1642722120000|2022-01-20 23:42:00|1460.52|1444.52|1459.88|1443.88|1460.52|1444.52|1459.88|1443.88|5
1642722130000|2022-01-20 23:42:10|1459.98|1443.98|1459.5|1443.5|1460.06|1444.06|1459.35|1443.35|11
1642722140000|2022-01-20 23:42:20|1459.37|1443.37|1459.37|1443.37|1459.5|1443.5|1459.29|1443.29|5
1642722150000|2022-01-20 23:42:30|1459.5|1443.5|1459.84|1443.84|1459.93|1443.93|1459.29|1443.29|10
1642722160000|2022-01-20 23:42:40|1459.92|1443.92|1461|1445|1461|1445|1459.92|1443.92|2
1642722170000|2022-01-20 23:42:50|1461.5|1445.5|1461.5|1445.5|1461.56|1445.56|1461.5|1445.5|3
1642722180000|2022-01-20 23:43:00|1461.22|1445.22|1461.13|1445.13|1461.22|1445.22|1461.13|1445.13|2
1642722190000|2022-01-20 23:43:10|1461.22|1445.22|1461.32|1445.32|1461.5|1445.5|1461.22|1445.22|5
1642722200000|2022-01-20 23:43:20|1461.5|1445.5|1461.5|1445.5|1461.5|1445.5|1461.13|1445.13|6
1642722210000|2022-01-20 23:43:30|1461.81|1445.81|1462.5|1446.5|1462.5|1446.5|1461.81|1445.81|4
1642722220000|2022-01-20 23:43:40|1462.39|1446.39|1462.78|1446.78|1462.78|1446.78|1462.29|1446.29|5
1642722230000|2022-01-20 23:43:50|1463|1447|1463|1447|1463|1447|1463|1447|1
1642722240000|2022-01-20 23:44:00|1462.67|1446.67|1463.15|1447.15|1463.17|1447.17|1462.65|1446.65|7
1642722250000|2022-01-20 23:44:10|1463.4|1447.4|1464|1448|1464|1448|1463.15|1447.15|7
1642722260000|2022-01-20 23:44:20|1464.09|1448.09|1464|1448|1464.09|1448.09|1464|1448|2
1642722270000|2022-01-20 23:44:30|1464.09|1448.09|1464.29|1448.29|1464.73|1448.73|1464|1448|12
1642722280000|2022-01-20 23:44:40|1464|1448|1464.5|1448.5|1464.6|1448.6|1464|1448|7
1642722290000|2022-01-20 23:44:50|1464.64|1448.64|1464.5|1448.5|1464.64|1448.64|1464.5|1448.5|2
1642722300000|2022-01-20 23:45:00|1464.19|1448.19|1463.04|1447.04|1464.19|1448.19|1462.88|1446.88|11
1642722310000|2022-01-20 23:45:10|1462.6|1446.6|1463.16|1447.16|1463.16|1447.16|1462.6|1446.6|4
1642722320000|2022-01-20 23:45:20|1462.88|1446.88|1462.78|1446.78|1463.16|1447.16|1462.5|1446.5|9
1642722330000|2022-01-20 23:45:30|1463.29|1447.29|1463.29|1447.29|1463.29|1447.29|1463.12|1447.12|3
1642722340000|2022-01-20 23:45:40|1463.19|1447.19|1462.5|1446.5|1463.29|1447.29|1462.5|1446.5|7
1642722350000|2022-01-20 23:45:50|1462.65|1446.65|1463.37|1447.37|1463.37|1447.37|1462.5|1446.5|8
1642722360000|2022-01-20 23:46:00|1463.44|1447.44|1463.47|1447.47|1463.5|1447.5|1463.44|1447.44|9
1642722370000|2022-01-20 23:46:10|1463.44|1447.44|1463.97|1447.97|1463.97|1447.97|1463.44|1447.44|5
1642722380000|2022-01-20 23:46:20|1464.5|1448.5|1464.62|1448.62|1464.62|1448.62|1464.5|1448.5|3
1642722390000|2022-01-20 23:46:30|1464.71|1448.71|1464.92|1448.92|1465.09|1449.09|1464.71|1448.71|4
1642722400000|2022-01-20 23:46:40|1465|1449|1465|1449|1465|1449|1464.62|1448.62|3
1642722410000|2022-01-20 23:46:50|1464.77|1448.77|1464|1448|1464.77|1448.77|1464|1448|8
1642722420000|2022-01-20 23:47:00|1463.5|1447.5|1463.25|1447.25|1463.5|1447.5|1462.7|1446.7|7
1642722430000|2022-01-20 23:47:10|1462.73|1446.73|1463|1447|1463|1447|1462.63|1446.63|4
1642722440000|2022-01-20 23:47:20|1462.92|1446.92|1462.5|1446.5|1462.92|1446.92|1462.45|1446.45|4
1642722450000|2022-01-20 23:47:30|1462.37|1446.37|1462.5|1446.5|1462.5|1446.5|1462.2|1446.2|5
1642722460000|2022-01-20 23:47:40|1462.59|1446.59|1462.5|1446.5|1462.59|1446.59|1462.5|1446.5|2
1642722470000|2022-01-20 23:47:50|1462.78|1446.78|1462.1|1446.1|1462.78|1446.78|1462|1446|5
1642722480000|2022-01-20 23:48:00|1461.59|1445.59|1460.5|1444.5|1461.63|1445.63|1460.5|1444.5|9
1642722490000|2022-01-20 23:48:10|1460|1444|1460.92|1444.92|1461.4|1445.4|1460|1444|12
1642722500000|2022-01-20 23:48:20|1460.91|1444.91|1460.5|1444.5|1460.91|1444.91|1460.5|1444.5|4
1642722510000|2022-01-20 23:48:30|1460.68|1444.68|1459.5|1443.5|1460.68|1444.68|1459.5|1443.5|6
1642722520000|2022-01-20 23:48:40|1459.37|1443.37|1458.94|1442.94|1459.37|1443.37|1458.94|1442.94|5
1642722530000|2022-01-20 23:48:50|1458.55|1442.55|1458.75|1442.75|1458.75|1442.75|1458.55|1442.55|3
1642722540000|2022-01-20 23:49:00|1458.7|1442.7|1458.55|1442.55|1458.7|1442.7|1458.55|1442.55|2
1642722550000|2022-01-20 23:49:10|1458.5|1442.5|1457.47|1441.47|1458.5|1442.5|1456.74|1440.74|10
1642722560000|2022-01-20 23:49:20|1457.24|1441.24|1457.28|1441.28|1457.3|1441.3|1457.24|1441.24|10
1642722570000|2022-01-20 23:49:30|1457.24|1441.24|1457.24|1441.24|1457.3|1441.3|1457.24|1441.24|4
1642722590000|2022-01-20 23:49:50|1456.94|1440.94|1456.83|1440.83|1456.94|1440.94|1456.5|1440.5|8
1642722600000|2022-01-20 23:50:00|1456.7|1440.7|1456.83|1440.83|1456.83|1440.83|1456|1440|14
1642722610000|2022-01-20 23:50:10|1456.92|1440.92|1456.83|1440.83|1456.92|1440.92|1456.83|1440.83|4
1642722620000|2022-01-20 23:50:20|1457|1441|1456.83|1440.83|1457|1441|1456.83|1440.83|8
1642722630000|2022-01-20 23:50:30|1456.94|1440.94|1456.97|1440.97|1456.97|1440.97|1456.83|1440.83|3
1642722640000|2022-01-20 23:50:40|1456.83|1440.83|1456.83|1440.83|1456.83|1440.83|1456.69|1440.69|7
1642722650000|2022-01-20 23:50:50|1456.9|1440.9|1456.62|1440.62|1456.92|1440.92|1456.5|1440.5|9
1642722660000|2022-01-20 23:51:00|1456.5|1440.5|1456.65|1440.65|1456.65|1440.65|1456.5|1440.5|8
1642722670000|2022-01-20 23:51:10|1456.59|1440.59|1454.77|1438.77|1456.74|1440.74|1454.77|1438.77|13
1642722680000|2022-01-20 23:51:20|1454.85|1438.85|1453.7|1437.7|1454.85|1438.85|1453.7|1437.7|7
1642722690000|2022-01-20 23:51:30|1454.06|1438.06|1455.5|1439.5|1455.87|1439.87|1453.85|1437.85|18
1642722700000|2022-01-20 23:51:40|1455.25|1439.25|1454.86|1438.86|1455.25|1439.25|1454.55|1438.55|10
1642722710000|2022-01-20 23:51:50|1455|1439|1454.35|1438.35|1455|1439|1454.35|1438.35|4
1642722720000|2022-01-20 23:52:00|1454.42|1438.42|1454.35|1438.35|1454.6|1438.6|1454.35|1438.35|6
1642722730000|2022-01-20 23:52:10|1454.37|1438.37|1453.2|1437.2|1454.37|1438.37|1453.2|1437.2|10
1642722740000|2022-01-20 23:52:20|1452.91|1436.91|1450.5|1434.5|1452.91|1436.91|1450.5|1434.5|14
1642722750000|2022-01-20 23:52:30|1450|1434|1454.9|1438.9|1454.9|1438.9|1450|1434|12
1642722760000|2022-01-20 23:52:40|1455.45|1439.45|1457.4|1441.4|1457.4|1441.4|1455|1439|13
1642722770000|2022-01-20 23:52:50|1458|1442|1457.77|1441.77|1458.72|1442.72|1456.9|1440.9|13
1642722780000|2022-01-20 23:53:00|1457.6|1441.6|1456.68|1440.68|1457.6|1441.6|1456.5|1440.5|9
1642722790000|2022-01-20 23:53:10|1456.5|1440.5|1456.64|1440.64|1456.81|1440.81|1456.5|1440.5|5
1642722800000|2022-01-20 23:53:20|1456.5|1440.5|1456.81|1440.81|1457.31|1441.31|1456.5|1440.5|13
1642722810000|2022-01-20 23:53:30|1456.5|1440.5|1456.5|1440.5|1456.81|1440.81|1456.5|1440.5|4
1642722820000|2022-01-20 23:53:40|1456.4|1440.4|1454.7|1438.7|1456.5|1440.5|1454.7|1438.7|9
1642722830000|2022-01-20 23:53:50|1454.77|1438.77|1454.5|1438.5|1454.77|1438.77|1453.7|1437.7|11
1642722840000|2022-01-20 23:54:00|1454.85|1438.85|1454.22|1438.22|1454.85|1438.85|1454|1438|5
1642722850000|2022-01-20 23:54:10|1454.13|1438.13|1454.67|1438.67|1454.8|1438.8|1453.5|1437.5|13
1642722860000|2022-01-20 23:54:20|1454.5|1438.5|1454.5|1438.5|1454.7|1438.7|1454.5|1438.5|8
1642722870000|2022-01-20 23:54:30|1454.3|1438.3|1453.87|1437.87|1454.4|1438.4|1453.87|1437.87|5
1642722880000|2022-01-20 23:54:40|1453.86|1437.86|1452.72|1436.72|1454|1438|1452.72|1436.72|6
1642722890000|2022-01-20 23:54:50|1452.5|1436.5|1452.5|1436.5|1452.6|1436.6|1452.5|1436.5|3
1642722900000|2022-01-20 23:55:00|1451.5|1435.5|1451.35|1435.35|1451.5|1435.5|1451.35|1435.35|2
1642722910000|2022-01-20 23:55:10|1451.5|1435.5|1450|1434|1451.5|1435.5|1450|1434|6
1642722920000|2022-01-20 23:55:20|1449.5|1433.5|1449.46|1433.46|1450.03|1434.03|1449.4|1433.4|15
1642722930000|2022-01-20 23:55:30|1449.4|1433.4|1450|1434|1450.1|1434.1|1449.1|1433.1|11
1642722940000|2022-01-20 23:55:40|1450.13|1434.13|1449.5|1433.5|1450.13|1434.13|1449.5|1433.5|6
1642722950000|2022-01-20 23:55:50|1449.63|1433.63|1449.3|1433.3|1449.63|1433.63|1449.3|1433.3|14
1642722960000|2022-01-20 23:56:00|1449.45|1433.45|1448.95|1432.95|1449.45|1433.45|1448.95|1432.95|2
1642722970000|2022-01-20 23:56:10|1448.5|1432.5|1448.62|1432.62|1448.95|1432.95|1448.5|1432.5|3
1642722980000|2022-01-20 23:56:20|1448.4|1432.4|1446.1|1430.1|1448.4|1432.4|1446.1|1430.1|7
1642722990000|2022-01-20 23:56:30|1446.12|1430.12|1446.19|1430.19|1446.26|1430.26|1445.62|1429.62|10
1642723000000|2022-01-20 23:56:40|1446.25|1430.25|1448.5|1432.5|1448.5|1432.5|1446.25|1430.25|12
1642723010000|2022-01-20 23:56:50|1448.45|1432.45|1449.5|1433.5|1449.5|1433.5|1448.45|1432.45|6
1642723020000|2022-01-20 23:57:00|1449.8|1433.8|1450|1434|1450.6|1434.6|1449.5|1433.5|8
1642723030000|2022-01-20 23:57:10|1449.88|1433.88|1449|1433|1449.88|1433.88|1448.65|1432.65|7
1642723040000|2022-01-20 23:57:20|1448.91|1432.91|1447.5|1431.5|1448.91|1432.91|1447.5|1431.5|3
1642723050000|2022-01-20 23:57:30|1447.66|1431.66|1447.9|1431.9|1448|1432|1447.5|1431.5|8
1642723060000|2022-01-20 23:57:40|1447.88|1431.88|1448.6|1432.6|1448.6|1432.6|1447.85|1431.85|8
1642723070000|2022-01-20 23:57:50|1448.5|1432.5|1450.11|1434.11|1450.35|1434.35|1448.5|1432.5|11
1642723080000|2022-01-20 23:58:00|1450.61|1434.61|1451|1435|1451|1435|1449.92|1433.92|11
1642723090000|2022-01-20 23:58:10|1451.5|1435.5|1451|1435|1451.5|1435.5|1451|1435|5
1642723100000|2022-01-20 23:58:20|1451.3|1435.3|1451.46|1435.46|1451.63|1435.63|1450.5|1434.5|12
1642723110000|2022-01-20 23:58:30|1451.35|1435.35|1452|1436|1452.35|1436.35|1451.35|1435.35|10
1642723120000|2022-01-20 23:58:40|1452.32|1436.32|1452.72|1436.72|1453.5|1437.5|1452.14|1436.14|15
1642723130000|2022-01-20 23:58:50|1453|1437|1453|1437|1453|1437|1452.5|1436.5|6
1642723140000|2022-01-20 23:59:00|1453.17|1437.17|1454.5|1438.5|1454.5|1438.5|1453.17|1437.17|6
1642723160000|2022-01-20 23:59:20|1454.55|1438.55|1455|1439|1455|1439|1454.5|1438.5|3
1642723170000|2022-01-20 23:59:30|1455.5|1439.5|1456.19|1440.19|1456.5|1440.5|1455.5|1439.5|8
1642723180000|2022-01-20 23:59:40|1456|1440|1455.88|1439.88|1456.35|1440.35|1455.88|1439.88|4
1642723190000|2022-01-20 23:59:50|1456|1440|1454.86|1438.86|1456|1440|1454.86|1438.86|6
1642723200000|2022-01-21 00:00:00|1454.36|1438.36|1453|1437|1454.36|1438.36|1453|1437|4
1642723220000|2022-01-21 00:00:20|1453.24|1437.24|1453.87|1437.87|1453.87|1437.87|1453|1437|4
1642723230000|2022-01-21 00:00:30|1454.37|1438.37|1454.37|1438.37|1454.37|1438.37|1454.37|1438.37|1
1642723240000|2022-01-21 00:00:40|1455|1439|1454|1438|1455|1439|1454|1438|5
1642723250000|2022-01-21 00:00:50|1454.19|1438.19|1453.37|1437.37|1454.19|1438.19|1453|1437|7
1642723260000|2022-01-21 00:01:00|1453.87|1437.87|1455|1439|1455|1439|1453.87|1437.87|6
1642723270000|2022-01-21 00:01:10|1456|1440|1457|1441|1457|1441|1456|1440|4
1642723280000|2022-01-21 00:01:20|1456.5|1440.5|1455|1439|1456.5|1440.5|1455|1439|3
1642723290000|2022-01-21 00:01:30|1454.61|1438.61|1453|1437|1454.61|1438.61|1453|1437|5
1642723300000|2022-01-21 00:01:40|1452.81|1436.81|1452.65|1436.65|1452.81|1436.81|1452.34|1436.34|4
1642723310000|2022-01-21 00:01:50|1452.34|1436.34|1452.65|1436.65|1452.65|1436.65|1452.34|1436.34|2
1642723320000|2022-01-21 00:02:00|1451.84|1435.84|1451.5|1435.5|1451.84|1435.84|1451.5|1435.5|2
1642723330000|2022-01-21 00:02:10|1451|1435|1450.84|1434.84|1451|1435|1450.33|1434.33|6
1642723340000|2022-01-21 00:02:20|1450.78|1434.78|1450.7|1434.7|1450.84|1434.84|1450.1|1434.1|8
1642723350000|2022-01-21 00:02:30|1450.87|1434.87|1450.63|1434.63|1450.87|1434.87|1450.19|1434.19|12
1642723360000|2022-01-21 00:02:40|1450.8|1434.8|1448.5|1432.5|1450.8|1434.8|1448.5|1432.5|10
1642723370000|2022-01-21 00:02:50|1448.63|1432.63|1448.06|1432.06|1449|1433|1448|1432|16
1642723380000|2022-01-21 00:03:00|1448.17|1432.17|1448.19|1432.19|1448.23|1432.23|1447.65|1431.65|7
1642723390000|2022-01-21 00:03:10|1448.15|1432.15|1447.03|1431.03|1448.33|1432.33|1445.72|1429.72|12
1642723400000|2022-01-21 00:03:20|1447.55|1431.55|1446.91|1430.91|1447.55|1431.55|1446.91|1430.91|9
1642723410000|2022-01-21 00:03:30|1446.72|1430.72|1444.5|1428.5|1446.72|1430.72|1444.5|1428.5|12
1642723420000|2022-01-21 00:03:40|1444.19|1428.19|1440|1424|1444.19|1428.19|1439.95|1423.95|18
1642723430000|2022-01-21 00:03:50|1439.5|1423.5|1441.91|1425.91|1443|1427|1439.5|1423.5|19
1642723440000|2022-01-21 00:04:00|1441.87|1425.87|1442.95|1426.95|1443.1|1427.1|1441.4|1425.4|12
1642723450000|2022-01-21 00:04:10|1442.13|1426.13|1441.77|1425.77|1442.19|1426.19|1441.22|1425.22|17
1642723460000|2022-01-21 00:04:20|1441.5|1425.5|1440.5|1424.5|1442.25|1426.25|1440.5|1424.5|17
1642723470000|2022-01-21 00:04:30|1440.99|1424.99|1442|1426|1442|1426|1440.4|1424.4|15
1642723480000|2022-01-21 00:04:40|1442.29|1426.29|1441.5|1425.5|1442.29|1426.29|1441.29|1425.29|11
1642723490000|2022-01-21 00:04:50|1441.72|1425.72|1444|1428|1444|1428|1440.5|1424.5|17
1642723500000|2022-01-21 00:05:00|1444.3|1428.3|1445.5|1429.5|1445.81|1429.81|1444.3|1428.3|8
1642723510000|2022-01-21 00:05:10|1445.8|1429.8|1446|1430|1446.08|1430.08|1445.5|1429.5|12
1642723520000|2022-01-21 00:05:20|1446.15|1430.15|1448.14|1432.14|1448.5|1432.5|1446|1430|18
1642723530000|2022-01-21 00:05:30|1448|1432|1448.3|1432.3|1448.3|1432.3|1447.64|1431.64|9
1642723540000|2022-01-21 00:05:40|1448|1432|1448.5|1432.5|1448.5|1432.5|1448|1432|5
1642723550000|2022-01-21 00:05:50|1448.79|1432.79|1449.45|1433.45|1449.45|1433.45|1447.95|1431.95|6
1642723560000|2022-01-21 00:06:00|1449|1433|1447.94|1431.94|1449|1433|1447.94|1431.94|4
1642723570000|2022-01-21 00:06:10|1447.44|1431.44|1446.57|1430.57|1447.44|1431.44|1446.5|1430.5|6
1642723580000|2022-01-21 00:06:20|1446.5|1430.5|1444.75|1428.75|1446.62|1430.62|1444.75|1428.75|14
1642723590000|2022-01-21 00:06:30|1445.01|1429.01|1446|1430|1446|1430|1445.01|1429.01|5
1642723600000|2022-01-21 00:06:40|1446.09|1430.09|1447|1431|1448|1432|1446|1430|11
1642723610000|2022-01-21 00:06:50|1447.5|1431.5|1447.5|1431.5|1447.5|1431.5|1447.5|1431.5|1
1642723620000|2022-01-21 00:07:00|1447.62|1431.62|1447.5|1431.5|1447.75|1431.75|1447.5|1431.5|3
1642723630000|2022-01-21 00:07:10|1447|1431|1445|1429|1447|1431|1445|1429|11
1642723640000|2022-01-21 00:07:20|1445.19|1429.19|1444.5|1428.5|1445.7|1429.7|1444.22|1428.22|17
1642723650000|2022-01-21 00:07:30|1444.59|1428.59|1445|1429|1445.12|1429.12|1444.5|1428.5|6
1642723660000|2022-01-21 00:07:40|1444.5|1428.5|1444|1428|1444.5|1428.5|1444|1428|10
1642723670000|2022-01-21 00:07:50|1444.35|1428.35|1447.1|1431.1|1447.1|1431.1|1444.35|1428.35|10
1642723680000|2022-01-21 00:08:00|1447.5|1431.5|1446.79|1430.79|1447.73|1431.73|1446.79|1430.79|11
1642723690000|2022-01-21 00:08:10|1446.5|1430.5|1446.83|1430.83|1447|1431|1446.5|1430.5|4
1642723700000|2022-01-21 00:08:20|1447.33|1431.33|1447.33|1431.33|1447.33|1431.33|1447.33|1431.33|1
1642723710000|2022-01-21 00:08:30|1447.5|1431.5|1449.25|1433.25|1449.25|1433.25|1447.5|1431.5|8
1642723720000|2022-01-21 00:08:40|1449.33|1433.33|1450.4|1434.4|1450.4|1434.4|1448.85|1432.85|12
1642723730000|2022-01-21 00:08:50|1450|1434|1450|1434|1450|1434|1450|1434|1
1642723740000|2022-01-21 00:09:00|1449.5|1433.5|1450.5|1434.5|1450.5|1434.5|1449.5|1433.5|4
1642723750000|2022-01-21 00:09:10|1450.66|1434.66|1451.65|1435.65|1451.86|1435.86|1450.66|1434.66|5
1642723760000|2022-01-21 00:09:20|1451.5|1435.5|1451.5|1435.5|1451.86|1435.86|1451|1435|10
1642723770000|2022-01-21 00:09:30|1451.86|1435.86|1451.65|1435.65|1451.92|1435.92|1451.5|1435.5|11
1642723780000|2022-01-21 00:09:40|1451.86|1435.86|1452.5|1436.5|1452.5|1436.5|1451.86|1435.86|5
1642723790000|2022-01-21 00:09:50|1452.1|1436.1|1451.87|1435.87|1452.5|1436.5|1451.87|1435.87|6
1642723800000|2022-01-21 00:10:00|1451.5|1435.5|1451.13|1435.13|1451.65|1435.65|1451.13|1435.13|8
1642723810000|2022-01-21 00:10:10|1451|1435|1450.5|1434.5|1451.13|1435.13|1450.13|1434.13|12
1642723820000|2022-01-21 00:10:20|1450.13|1434.13|1450|1434|1450.13|1434.13|1450|1434|5
1642723830000|2022-01-21 00:10:30|1449.9|1433.9|1449|1433|1450|1434|1449|1433|6
1642723840000|2022-01-21 00:10:40|1449.13|1433.13|1450|1434|1450|1434|1449.13|1433.13|5
1642723850000|2022-01-21 00:10:50|1449.72|1433.72|1449|1433|1450|1434|1449|1433|9
1642723860000|2022-01-21 00:11:00|1449.15|1433.15|1449|1433|1449.15|1433.15|1449|1433|4
1642723870000|2022-01-21 00:11:10|1449.08|1433.08|1448.5|1432.5|1449.08|1433.08|1448.5|1432.5|5
1642723880000|2022-01-21 00:11:20|1448.28|1432.28|1445.82|1429.82|1448.92|1432.92|1445.82|1429.82|16
1642723890000|2022-01-21 00:11:30|1446.11|1430.11|1446.76|1430.76|1446.76|1430.76|1445.82|1429.82|9
1642723900000|2022-01-21 00:11:40|1446.45|1430.45|1446.89|1430.89|1446.95|1430.95|1446.45|1430.45|8
1642723910000|2022-01-21 00:11:50|1446.95|1430.95|1446.95|1430.95|1446.95|1430.95|1446.95|1430.95|1
1642723920000|2022-01-21 00:12:00|1446.83|1430.83|1448|1432|1448|1432|1446.83|1430.83|5
1642723930000|2022-01-21 00:12:10|1448.5|1432.5|1450|1434|1450|1434|1448.5|1432.5|11
1642723940000|2022-01-21 00:12:20|1450.07|1434.07|1450.5|1434.5|1450.85|1434.85|1450|1434|7
1642723950000|2022-01-21 00:12:30|1451|1435|1451|1435|1452|1436|1451|1435|8
1642723960000|2022-01-21 00:12:40|1451.18|1435.18|1450.66|1434.66|1451.18|1435.18|1450.65|1434.65|5
1642723970000|2022-01-21 00:12:50|1450.95|1434.95|1452.35|1436.35|1452.35|1436.35|1450.95|1434.95|7
1642723980000|2022-01-21 00:13:00|1452.5|1436.5|1452.3|1436.3|1452.91|1436.91|1452|1436|7
1642723990000|2022-01-21 00:13:10|1452|1436|1453|1437|1453|1437|1452|1436|9
1642724000000|2022-01-21 00:13:20|1452.6|1436.6|1452.5|1436.5|1452.6|1436.6|1452.5|1436.5|3
1642724010000|2022-01-21 00:13:30|1453|1437|1453.66|1437.66|1453.66|1437.66|1453|1437|7
1642724020000|2022-01-21 00:13:40|1454.3|1438.3|1454.5|1438.5|1454.5|1438.5|1454.3|1438.3|2
1642724040000|2022-01-21 00:14:00|1454.25|1438.25|1453.66|1437.66|1454.25|1438.25|1453.65|1437.65|6
1642724050000|2022-01-21 00:14:10|1453.5|1437.5|1453.5|1437.5|1453.5|1437.5|1453.1|1437.1|3
1642724060000|2022-01-21 00:14:20|1453|1437|1453|1437|1453.5|1437.5|1452.9|1436.9|7
1642724070000|2022-01-21 00:14:30|1452.5|1436.5|1452.5|1436.5|1452.5|1436.5|1452.5|1436.5|1
1642724080000|2022-01-21 00:14:40|1452.64|1436.64|1452.78|1436.78|1452.78|1436.78|1452.64|1436.64|2
1642724090000|2022-01-21 00:14:50|1452.64|1436.64|1452.5|1436.5|1452.64|1436.64|1452.5|1436.5|2
1642724110000|2022-01-21 00:15:10|1452.77|1436.77|1452.5|1436.5|1452.85|1436.85|1452.5|1436.5|5
1642724130000|2022-01-21 00:15:30|1452.25|1436.25|1450.5|1434.5|1452.25|1436.25|1450.5|1434.5|7
1642724140000|2022-01-21 00:15:40|1450.25|1434.25|1450.5|1434.5|1450.88|1434.88|1450|1434|9
1642724150000|2022-01-21 00:15:50|1450.75|1434.75|1450.01|1434.01|1450.75|1434.75|1450.01|1434.01|5
1642724160000|2022-01-21 00:16:00|1449.74|1433.74|1450.5|1434.5|1450.5|1434.5|1449.12|1433.12|10
1642724170000|2022-01-21 00:16:10|1450.75|1434.75|1451|1435|1451|1435|1450.7|1434.7|3
1642724180000|2022-01-21 00:16:20|1451.45|1435.45|1453|1437|1453|1437|1451.45|1435.45|7
1642724190000|2022-01-21 00:16:30|1453.16|1437.16|1453.74|1437.74|1453.74|1437.74|1453|1437|10
1642724200000|2022-01-21 00:16:40|1453.41|1437.41|1453.66|1437.66|1453.66|1437.66|1453.16|1437.16|4
1642724210000|2022-01-21 00:16:50|1454|1438|1454.5|1438.5|1454.5|1438.5|1454|1438|9
1642724220000|2022-01-21 00:17:00|1455.35|1439.35|1455|1439|1455.35|1439.35|1455|1439|3
1642724230000|2022-01-21 00:17:10|1455.06|1439.06|1454.2|1438.2|1455.06|1439.06|1454.2|1438.2|13
1642724240000|2022-01-21 00:17:20|1454.5|1438.5|1455.5|1439.5|1455.5|1439.5|1454.5|1438.5|5
1642724250000|2022-01-21 00:17:30|1455.58|1439.58|1457.13|1441.13|1457.3|1441.3|1455.5|1439.5|13
1642724260000|2022-01-21 00:17:40|1457.12|1441.12|1458.5|1442.5|1458.5|1442.5|1457|1441|8
1642724270000|2022-01-21 00:17:50|1458.7|1442.7|1458.5|1442.5|1458.7|1442.7|1458.5|1442.5|2
1642724280000|2022-01-21 00:18:00|1458.35|1442.35|1458|1442|1458.48|1442.48|1458|1442|4
1642724290000|2022-01-21 00:18:10|1457.5|1441.5|1456.41|1440.41|1457.5|1441.5|1456.41|1440.41|7
1642724300000|2022-01-21 00:18:20|1456.5|1440.5|1457.78|1441.78|1457.78|1441.78|1456.5|1440.5|4
1642724310000|2022-01-21 00:18:30|1458.09|1442.09|1458.5|1442.5|1458.5|1442.5|1457.85|1441.85|9
1642724320000|2022-01-21 00:18:40|1458.53|1442.53|1458.53|1442.53|1458.53|1442.53|1458.53|1442.53|1
1642724330000|2022-01-21 00:18:50|1458.77|1442.77|1459.3|1443.3|1459.3|1443.3|1458.77|1442.77|2
1642724340000|2022-01-21 00:19:00|1459.5|1443.5|1459.27|1443.27|1459.56|1443.56|1459.27|1443.27|4
1642724350000|2022-01-21 00:19:10|1459.5|1443.5|1459.6|1443.6|1460.4|1444.4|1459.5|1443.5|9
1642724360000|2022-01-21 00:19:20|1459.75|1443.75|1460.5|1444.5|1460.5|1444.5|1459.75|1443.75|4
1642724370000|2022-01-21 00:19:30|1460.74|1444.74|1460.35|1444.35|1460.74|1444.74|1460.22|1444.22|7
1642724380000|2022-01-21 00:19:40|1460.6|1444.6|1460.22|1444.22|1460.6|1444.6|1460.22|1444.22|3
1642724390000|2022-01-21 00:19:50|1460.5|1444.5|1460.37|1444.37|1460.65|1444.65|1460.37|1444.37|3
1642724400000|2022-01-21 00:20:00|1460.65|1444.65|1460.5|1444.5|1460.65|1444.65|1460.5|1444.5|2
1642724410000|2022-01-21 00:20:10|1459.84|1443.84|1458.17|1442.17|1459.84|1443.84|1458.17|1442.17|11
1642724420000|2022-01-21 00:20:20|1457.78|1441.78|1457.5|1441.5|1458.17|1442.17|1457.5|1441.5|7
1642724430000|2022-01-21 00:20:30|1457.13|1441.13|1457.5|1441.5|1457.5|1441.5|1457|1441|3
1642724440000|2022-01-21 00:20:40|1457.6|1441.6|1458.5|1442.5|1458.5|1442.5|1457.5|1441.5|5
1642724450000|2022-01-21 00:20:50|1458.22|1442.22|1457|1441|1458.22|1442.22|1457|1441|5
1642724460000|2022-01-21 00:21:00|1456.78|1440.78|1455.75|1439.75|1457|1441|1455.75|1439.75|7
1642724470000|2022-01-21 00:21:10|1455.7|1439.7|1455.5|1439.5|1456.5|1440.5|1455.5|1439.5|7
1642724480000|2022-01-21 00:21:20|1455.13|1439.13|1454.7|1438.7|1455.42|1439.42|1454.7|1438.7|5
1642724490000|2022-01-21 00:21:30|1454.6|1438.6|1454.5|1438.5|1455|1439|1454.5|1438.5|6
1642724500000|2022-01-21 00:21:40|1454.87|1438.87|1455|1439|1455|1439|1454.75|1438.75|4
1642724510000|2022-01-21 00:21:50|1454.79|1438.79|1454.5|1438.5|1455|1439|1454.5|1438.5|6
1642724530000|2022-01-21 00:22:10|1454.55|1438.55|1454|1438|1454.55|1438.55|1454|1438|3
1642724540000|2022-01-21 00:22:20|1453.55|1437.55|1453|1437|1453.55|1437.55|1452.85|1436.85|9
1642724550000|2022-01-21 00:22:30|1452.75|1436.75|1453|1437|1453|1437|1452.75|1436.75|2
1642724560000|2022-01-21 00:22:40|1452.82|1436.82|1452|1436|1452.82|1436.82|1451.65|1435.65|5
1642724570000|2022-01-21 00:22:50|1452.5|1436.5|1452.88|1436.88|1452.88|1436.88|1452.09|1436.09|4
1642724580000|2022-01-21 00:23:00|1452.89|1436.89|1452|1436|1453|1437|1452|1436|7
1642724590000|2022-01-21 00:23:10|1451.92|1435.92|1451.92|1435.92|1451.92|1435.92|1451.6|1435.6|3
1642724600000|2022-01-21 00:23:20|1452.46|1436.46|1453.75|1437.75|1453.75|1437.75|1452.42|1436.42|7
1642724610000|2022-01-21 00:23:30|1454|1438|1455.79|1439.79|1456|1440|1453.84|1437.84|9
1642724620000|2022-01-21 00:23:40|1455.75|1439.75|1456|1440|1456|1440|1455|1439|5
1642724630000|2022-01-21 00:23:50|1456.1|1440.1|1456|1440|1456.22|1440.22|1456|1440|7
1642724640000|2022-01-21 00:24:00|1455.9|1439.9|1457|1441|1457|1441|1455.69|1439.69|10
1642724650000|2022-01-21 00:24:10|1456.5|1440.5|1457|1441|1457|1441|1456.5|1440.5|6
1642724660000|2022-01-21 00:24:20|1456.5|1440.5|1455.68|1439.68|1457|1441|1455.68|1439.68|7
1642724670000|2022-01-21 00:24:30|1455.5|1439.5|1456|1440|1456|1440|1455.22|1439.22|7
1642724680000|2022-01-21 00:24:40|1457|1441|1456.55|1440.55|1457|1441|1456.55|1440.55|2
1642724690000|2022-01-21 00:24:50|1456.6|1440.6|1457|1441|1457|1441|1456.6|1440.6|2
1642724700000|2022-01-21 00:25:00|1457.35|1441.35|1457.13|1441.13|1457.5|1441.5|1457.13|1441.13|6
1642724710000|2022-01-21 00:25:10|1457.1|1441.1|1457|1441|1457.1|1441.1|1457|1441|4
1642724720000|2022-01-21 00:25:20|1457.1|1441.1|1456.54|1440.54|1457.1|1441.1|1456.54|1440.54|3
1642724730000|2022-01-21 00:25:30|1456.52|1440.52|1456.5|1440.5|1456.54|1440.54|1456.15|1440.15|5
1642724740000|2022-01-21 00:25:40|1456.52|1440.52|1456.52|1440.52|1456.54|1440.54|1456.52|1440.52|3
1642724750000|2022-01-21 00:25:50|1456.5|1440.5|1456.5|1440.5|1456.5|1440.5|1456.5|1440.5|1
1642724760000|2022-01-21 00:26:00|1456.43|1440.43|1456.5|1440.5|1456.58|1440.58|1456.4|1440.4|5
1642724770000|2022-01-21 00:26:10|1456.54|1440.54|1457.19|1441.19|1457.38|1441.38|1456.5|1440.5|12
1642724780000|2022-01-21 00:26:20|1458.3|1442.3|1458.3|1442.3|1458.3|1442.3|1458.3|1442.3|1
1642724790000|2022-01-21 00:26:30|1458.5|1442.5|1459.5|1443.5|1459.5|1443.5|1458.5|1442.5|4
1642724810000|2022-01-21 00:26:50|1459.64|1443.64|1459.67|1443.67|1459.67|1443.67|1459.64|1443.64|2
1642724820000|2022-01-21 00:27:00|1459.96|1443.96|1463.55|1447.55|1463.55|1447.55|1459.6|1443.6|17
1642724830000|2022-01-21 00:27:10|1463.5|1447.5|1462.62|1446.62|1463.5|1447.5|1462.26|1446.26|10
1642724840000|2022-01-21 00:27:20|1462.7|1446.7|1464.23|1448.23|1464.5|1448.5|1462.7|1446.7|11
1642724850000|2022-01-21 00:27:30|1464.5|1448.5|1465|1449|1465|1449|1464.13|1448.13|8
1642724860000|2022-01-21 00:27:40|1464.9|1448.9|1465.5|1449.5|1465.75|1449.75|1464.9|1448.9|8
1642724870000|2022-01-21 00:27:50|1465.09|1449.09|1465.5|1449.5|1465.5|1449.5|1465|1449|12
1642724880000|2022-01-21 00:28:00|1465.09|1449.09|1465|1449|1465.19|1449.19|1465|1449|4
1642724900000|2022-01-21 00:28:20|1465.5|1449.5|1466.5|1450.5|1466.5|1450.5|1465.5|1449.5|5
1642724910000|2022-01-21 00:28:30|1466.9|1450.9|1466.7|1450.7|1466.9|1450.9|1466.7|1450.7|3
1642724920000|2022-01-21 00:28:40|1467|1451|1466.79|1450.79|1467|1451|1466.5|1450.5|7
1642724930000|2022-01-21 00:28:50|1467|1451|1466.37|1450.37|1467|1451|1466.37|1450.37|3
1642724940000|2022-01-21 00:29:00|1466.29|1450.29|1468.17|1452.17|1468.58|1452.58|1466.29|1450.29|13
1642724950000|2022-01-21 00:29:10|1468|1452|1467.35|1451.35|1468.5|1452.5|1467.35|1451.35|7
1642724960000|2022-01-21 00:29:20|1467.45|1451.45|1466.93|1450.93|1467.5|1451.5|1466.05|1450.05|20
1642724970000|2022-01-21 00:29:30|1467.09|1451.09|1466.5|1450.5|1467.45|1451.45|1466.41|1450.41|14
1642724980000|2022-01-21 00:29:40|1466.41|1450.41|1466.92|1450.92|1467.39|1451.39|1466.29|1450.29|16
1642724990000|2022-01-21 00:29:50|1467|1451|1466.88|1450.88|1467.25|1451.25|1466.37|1450.37|16
1642725000000|2022-01-21 00:30:00|1467|1451|1466.1|1450.1|1467.13|1451.13|1466|1450|13
1642725010000|2022-01-21 00:30:10|1466|1450|1466.5|1450.5|1466.55|1450.55|1466|1450|10
1642725020000|2022-01-21 00:30:20|1466|1450|1466|1450|1466.5|1450.5|1466|1450|4
1642725030000|2022-01-21 00:30:30|1466.13|1450.13|1466|1450|1466.13|1450.13|1466|1450|3
1642725040000|2022-01-21 00:30:40|1465.82|1449.82|1464.5|1448.5|1465.82|1449.82|1464.5|1448.5|5
1642725050000|2022-01-21 00:30:50|1464.25|1448.25|1462.22|1446.22|1464.25|1448.25|1462|1446|9
1642725060000|2022-01-21 00:31:00|1462.1|1446.1|1462|1446|1462.5|1446.5|1462|1446|6
1642725070000|2022-01-21 00:31:10|1461.7|1445.7|1461.87|1445.87|1462|1446|1461.5|1445.5|5
1642725080000|2022-01-21 00:31:20|1462|1446|1463|1447|1463|1447|1462|1446|6
1642725100000|2022-01-21 00:31:40|1463.5|1447.5|1463.7|1447.7|1463.7|1447.7|1463|1447|4
1642725110000|2022-01-21 00:31:50|1463.45|1447.45|1463.45|1447.45|1463.7|1447.7|1463.45|1447.45|3
1642725120000|2022-01-21 00:32:00|1463|1447|1464|1448|1464.09|1448.09|1463|1447|8
1642725130000|2022-01-21 00:32:10|1463.82|1447.82|1463|1447|1463.82|1447.82|1462.55|1446.55|6
1642725140000|2022-01-21 00:32:20|1462.98|1446.98|1462.55|1446.55|1462.98|1446.98|1462.55|1446.55|3
1642725150000|2022-01-21 00:32:30|1462.5|1446.5|1462.06|1446.06|1462.5|1446.5|1462.06|1446.06|5
1642725160000|2022-01-21 00:32:40|1461.66|1445.66|1463.22|1447.22|1463.22|1447.22|1461.66|1445.66|11
1642725170000|2022-01-21 00:32:50|1462.95|1446.95|1462.33|1446.33|1463|1447|1462.16|1446.16|13
1642725180000|2022-01-21 00:33:00|1462.16|1446.16|1463|1447|1463|1447|1462.16|1446.16|4
1642725190000|2022-01-21 00:33:10|1462.75|1446.75|1463.5|1447.5|1463.5|1447.5|1462.5|1446.5|5
1642725200000|2022-01-21 00:33:20|1463.65|1447.65|1463.65|1447.65|1463.65|1447.65|1463.65|1447.65|1
1642725210000|2022-01-21 00:33:30|1464.03|1448.03|1464.56|1448.56|1464.7|1448.7|1464.03|1448.03|4
1642725220000|2022-01-21 00:33:40|1464.48|1448.48|1464.65|1448.65|1464.65|1448.65|1464.13|1448.13|8
1642725230000|2022-01-21 00:33:50|1464.56|1448.56|1464.56|1448.56|1464.72|1448.72|1464.56|1448.56|3
1642725240000|2022-01-21 00:34:00|1464.76|1448.76|1465|1449|1465|1449|1464.56|1448.56|6
1642725250000|2022-01-21 00:34:10|1464.89|1448.89|1465.5|1449.5|1465.5|1449.5|1464.89|1448.89|2
1642725260000|2022-01-21 00:34:20|1465.8|1449.8|1465.8|1449.8|1465.8|1449.8|1465.8|1449.8|1
1642725270000|2022-01-21 00:34:30|1465.65|1449.65|1466.9|1450.9|1467|1451|1465.65|1449.65|6
1642725280000|2022-01-21 00:34:40|1466.5|1450.5|1467.5|1451.5|1467.5|1451.5|1466.5|1450.5|3
1642725290000|2022-01-21 00:34:50|1468|1452|1468|1452|1468|1452|1468|1452|1
1642725300000|2022-01-21 00:35:00|1468.33|1452.33|1468.5|1452.5|1468.5|1452.5|1468.33|1452.33|2
1642725310000|2022-01-21 00:35:10|1468.75|1452.75|1469.03|1453.03|1469.03|1453.03|1468.7|1452.7|3
1642725320000|2022-01-21 00:35:20|1468.99|1452.99|1470.09|1454.09|1470.57|1454.57|1468.91|1452.91|13
1642725330000|2022-01-21 00:35:30|1470.19|1454.19|1470.09|1454.09|1470.57|1454.57|1470|1454|12
1642725340000|2022-01-21 00:35:40|1470|1454|1469|1453|1470.61|1454.61|1469|1453|13
1642725350000|2022-01-21 00:35:50|1469.13|1453.13|1470|1454|1470|1454|1469.13|1453.13|3
1642725360000|2022-01-21 00:36:00|1469.85|1453.85|1470|1454|1470|1454|1469.85|1453.85|2
1642725370000|2022-01-21 00:36:10|1469.83|1453.83|1471.84|1455.84|1471.88|1455.88|1469.83|1453.83|8
1642725380000|2022-01-21 00:36:20|1472.31|1456.31|1471|1455|1472.5|1456.5|1471|1455|8
1642725390000|2022-01-21 00:36:30|1471.38|1455.38|1472|1456|1472|1456|1471.38|1455.38|2
1642725400000|2022-01-21 00:36:40|1472.5|1456.5|1472.85|1456.85|1472.85|1456.85|1472.5|1456.5|3
1642725410000|2022-01-21 00:36:50|1472.8|1456.8|1472.8|1456.8|1472.8|1456.8|1472.8|1456.8|1
1642725420000|2022-01-21 00:37:00|1472.69|1456.69|1471.5|1455.5|1472.69|1456.69|1471.25|1455.25|8
1642725430000|2022-01-21 00:37:10|1471.35|1455.35|1471.5|1455.5|1471.5|1455.5|1471.35|1455.35|2
1642725440000|2022-01-21 00:37:20|1471|1455|1470.06|1454.06|1471.13|1455.13|1470.06|1454.06|9
1642725450000|2022-01-21 00:37:30|1470.15|1454.15|1470.15|1454.15|1470.15|1454.15|1469.85|1453.85|8
1642725460000|2022-01-21 00:37:40|1470|1454|1469.72|1453.72|1470|1454|1469.5|1453.5|5
1642725470000|2022-01-21 00:37:50|1469.79|1453.79|1470.5|1454.5|1470.5|1454.5|1469.5|1453.5|6
1642725480000|2022-01-21 00:38:00|1470.84|1454.84|1470.84|1454.84|1470.84|1454.84|1470.84|1454.84|1
1642725490000|2022-01-21 00:38:10|1470.55|1454.55|1470.5|1454.5|1470.84|1454.84|1470.5|1454.5|5
1642725500000|2022-01-21 00:38:20|1470.84|1454.84|1470.4|1454.4|1470.84|1454.84|1470.07|1454.07|8
1642725510000|2022-01-21 00:38:30|1470.53|1454.53|1470|1454|1470.53|1454.53|1470|1454|8
1642725520000|2022-01-21 00:38:40|1470.5|1454.5|1470.5|1454.5|1470.5|1454.5|1470.5|1454.5|1
1642725530000|2022-01-21 00:38:50|1470.39|1454.39|1469.5|1453.5|1470.65|1454.65|1469.5|1453.5|8
1642725540000|2022-01-21 00:39:00|1468.72|1452.72|1470|1454|1470|1454|1468.72|1452.72|7
1642725550000|2022-01-21 00:39:10|1470.04|1454.04|1470.04|1454.04|1470.04|1454.04|1470.04|1454.04|1
1642725560000|2022-01-21 00:39:20|1470.16|1454.16|1470.45|1454.45|1470.5|1454.5|1470.16|1454.16|8
1642725570000|2022-01-21 00:39:30|1471.5|1455.5|1472.5|1456.5|1472.5|1456.5|1471.5|1455.5|7
1642725580000|2022-01-21 00:39:40|1472.13|1456.13|1472.5|1456.5|1472.5|1456.5|1472|1456|3
1642725590000|2022-01-21 00:39:50|1473|1457|1472.94|1456.94|1473|1457|1472.94|1456.94|2
1642725600000|2022-01-21 00:40:00|1473|1457|1472.5|1456.5|1473|1457|1472.5|1456.5|2
1642725610000|2022-01-21 00:40:10|1472|1456|1471|1455|1472|1456|1470.9|1454.9|9
1642725620000|2022-01-21 00:40:20|1471.5|1455.5|1471.5|1455.5|1471.5|1455.5|1471|1455|6
1642725630000|2022-01-21 00:40:30|1471.53|1455.53|1471.15|1455.15|1471.53|1455.53|1471.15|1455.15|3
1642725640000|2022-01-21 00:40:40|1471|1455|1471.5|1455.5|1471.5|1455.5|1471|1455|6
1642725650000|2022-01-21 00:40:50|1471.58|1455.58|1471.5|1455.5|1471.58|1455.58|1471.3|1455.3|6
1642725660000|2022-01-21 00:41:00|1471.2|1455.2|1470.5|1454.5|1471.2|1455.2|1470.5|1454.5|3
1642725670000|2022-01-21 00:41:10|1471|1455|1470.75|1454.75|1471.5|1455.5|1470.75|1454.75|5
1642725680000|2022-01-21 00:41:20|1470.5|1454.5|1471.68|1455.68|1471.81|1455.81|1470.19|1454.19|13
1642725690000|2022-01-21 00:41:30|1471.81|1455.81|1472.35|1456.35|1472.35|1456.35|1471.81|1455.81|2
1642725700000|2022-01-21 00:41:40|1472.5|1456.5|1473.12|1457.12|1473.12|1457.12|1472.5|1456.5|3
1642725710000|2022-01-21 00:41:50|1473.13|1457.13|1474|1458|1474|1458|1473.13|1457.13|7
1642725720000|2022-01-21 00:42:00|1473.9|1457.9|1473.31|1457.31|1473.9|1457.9|1473.27|1457.27|4
1642725730000|2022-01-21 00:42:10|1473.27|1457.27|1473.27|1457.27|1473.27|1457.27|1473.27|1457.27|1
1642725740000|2022-01-21 00:42:20|1473.2|1457.2|1473.2|1457.2|1473.2|1457.2|1473.2|1457.2|1
1642725750000|2022-01-21 00:42:30|1473.27|1457.27|1473.27|1457.27|1473.32|1457.32|1473.27|1457.27|3
1642725760000|2022-01-21 00:42:40|1472.6|1456.6|1473.5|1457.5|1473.5|1457.5|1472.6|1456.6|10
1642725770000|2022-01-21 00:42:50|1473.36|1457.36|1473.31|1457.31|1473.6|1457.6|1473.27|1457.27|7
1642725780000|2022-01-21 00:43:00|1473.5|1457.5|1474|1458|1474|1458|1473.44|1457.44|4
1642725790000|2022-01-21 00:43:10|1474.48|1458.48|1474.5|1458.5|1474.5|1458.5|1474.44|1458.44|3
1642725800000|2022-01-21 00:43:20|1474.55|1458.55|1474.75|1458.75|1475.25|1459.25|1474.55|1458.55|4
1642725810000|2022-01-21 00:43:30|1474.7|1458.7|1474.65|1458.65|1474.7|1458.7|1474.65|1458.65|2
1642725820000|2022-01-21 00:43:40|1474.55|1458.55|1474|1458|1474.55|1458.55|1474|1458|3
1642725830000|2022-01-21 00:43:50|1474.5|1458.5|1474.5|1458.5|1474.5|1458.5|1474.5|1458.5|1
1642725850000|2022-01-21 00:44:10|1474.39|1458.39|1474.25|1458.25|1474.39|1458.39|1474.25|1458.25|2
1642725860000|2022-01-21 00:44:20|1473.75|1457.75|1473.5|1457.5|1473.75|1457.75|1473.5|1457.5|2
1642725870000|2022-01-21 00:44:30|1473.75|1457.75|1474|1458|1474.35|1458.35|1473.5|1457.5|6
1642725880000|2022-01-21 00:44:40|1474.1|1458.1|1474|1458|1474.1|1458.1|1474|1458|3
1642725890000|2022-01-21 00:44:50|1474.1|1458.1|1474.1|1458.1|1474.1|1458.1|1474|1458|3
1642725900000|2022-01-21 00:45:00|1474|1458|1473.5|1457.5|1474|1458|1473.5|1457.5|4
1642725910000|2022-01-21 00:45:10|1473.14|1457.14|1472.56|1456.56|1473.14|1457.14|1472.41|1456.41|5
1642725920000|2022-01-21 00:45:20|1472.5|1456.5|1472.75|1456.75|1472.75|1456.75|1472.5|1456.5|4
1642725930000|2022-01-21 00:45:30|1473.14|1457.14|1474|1458|1474|1458|1473.04|1457.04|4
1642725940000|2022-01-21 00:45:40|1473.55|1457.55|1472.74|1456.74|1473.55|1457.55|1472.66|1456.66|7
1642725950000|2022-01-21 00:45:50|1472.6|1456.6|1472.5|1456.5|1472.6|1456.6|1472.5|1456.5|2
1642725970000|2022-01-21 00:46:10|1472.4|1456.4|1472|1456|1472.5|1456.5|1472|1456|5
1642725980000|2022-01-21 00:46:20|1471.5|1455.5|1470.55|1454.55|1471.5|1455.5|1470.55|1454.55|5
1642725990000|2022-01-21 00:46:30|1470.43|1454.43|1470.19|1454.19|1470.5|1454.5|1470.19|1454.19|3
1642726000000|2022-01-21 00:46:40|1470.65|1454.65|1470.65|1454.65|1470.65|1454.65|1470.65|1454.65|1
1642726010000|2022-01-21 00:46:50|1470.5|1454.5|1471|1455|1471|1455|1470.5|1454.5|7
1642726020000|2022-01-21 00:47:00|1470.88|1454.88|1469.75|1453.75|1470.88|1454.88|1469.75|1453.75|4
1642726030000|2022-01-21 00:47:10|1469.5|1453.5|1469.4|1453.4|1469.5|1453.5|1469.4|1453.4|2
1642726040000|2022-01-21 00:47:20|1470|1454|1469.5|1453.5|1470|1454|1469.5|1453.5|3
1642726070000|2022-01-21 00:47:50|1469.78|1453.78|1470|1454|1470|1454|1469.78|1453.78|2
1642726080000|2022-01-21 00:48:00|1470.1|1454.1|1470.1|1454.1|1470.1|1454.1|1470.1|1454.1|1
1642726090000|2022-01-21 00:48:10|1470|1454|1470.5|1454.5|1470.5|1454.5|1470|1454|2
1642726130000|2022-01-21 00:48:50|1471|1455|1471.19|1455.19|1471.19|1455.19|1471|1455|3
1642726140000|2022-01-21 00:49:00|1471.5|1455.5|1471.13|1455.13|1471.5|1455.5|1471|1455|4
1642726150000|2022-01-21 00:49:10|1471.5|1455.5|1472|1456|1472|1456|1471.5|1455.5|5
1642726160000|2022-01-21 00:49:20|1471.5|1455.5|1471.29|1455.29|1471.5|1455.5|1471.29|1455.29|2
1642726170000|2022-01-21 00:49:30|1471|1455|1471|1455|1471|1455|1471|1455|1
1642726180000|2022-01-21 00:49:40|1471.09|1455.09|1471.5|1455.5|1471.5|1455.5|1471|1455|5
1642726190000|2022-01-21 00:49:50|1471.75|1455.75|1472|1456|1472|1456|1471.5|1455.5|3
1642726200000|2022-01-21 00:50:00|1471.83|1455.83|1471.5|1455.5|1472|1456|1471.5|1455.5|5
1642726240000|2022-01-21 00:50:40|1471.6|1455.6|1471.6|1455.6|1471.6|1455.6|1471.6|1455.6|1
1642726260000|2022-01-21 00:51:00|1471.5|1455.5|1471.5|1455.5|1471.5|1455.5|1471.5|1455.5|1
1642726270000|2022-01-21 00:51:10|1471.01|1455.01|1471.01|1455.01|1471.01|1455.01|1471.01|1455.01|1
1642726280000|2022-01-21 00:51:20|1470.52|1454.52|1467.4|1451.4|1470.52|1454.52|1467.12|1451.12|12
1642726290000|2022-01-21 00:51:30|1467|1451|1467|1451|1467|1451|1467|1451|1
1642726300000|2022-01-21 00:51:40|1466.87|1450.87|1466.5|1450.5|1467|1451|1466.5|1450.5|3
1642726320000|2022-01-21 00:52:00|1466.88|1450.88|1466.5|1450.5|1466.88|1450.88|1466.5|1450.5|2
1642726330000|2022-01-21 00:52:10|1466.75|1450.75|1466.5|1450.5|1466.75|1450.75|1466.5|1450.5|2
1642726340000|2022-01-21 00:52:20|1466.88|1450.88|1466.5|1450.5|1466.88|1450.88|1466.5|1450.5|2
1642726350000|2022-01-21 00:52:30|1466.7|1450.7|1466.5|1450.5|1467|1451|1466.5|1450.5|4
1642726360000|2022-01-21 00:52:40|1466.6|1450.6|1467.5|1451.5|1467.8|1451.8|1466.6|1450.6|6
1642726380000|2022-01-21 00:53:00|1467.35|1451.35|1467|1451|1467.35|1451.35|1467|1451|2
1642726390000|2022-01-21 00:53:10|1467.15|1451.15|1467|1451|1467.15|1451.15|1467|1451|2
1642726400000|2022-01-21 00:53:20|1466.5|1450.5|1466.5|1450.5|1466.59|1450.59|1466.5|1450.5|5
1642726410000|2022-01-21 00:53:30|1467|1451|1467|1451|1467.09|1451.09|1467|1451|3
1642726430000|2022-01-21 00:53:50|1467.11|1451.11|1467.22|1451.22|1467.5|1451.5|1467|1451|4
1642726440000|2022-01-21 00:54:00|1467.11|1451.11|1466.5|1450.5|1467.11|1451.11|1466.5|1450.5|3
1642726450000|2022-01-21 00:54:10|1466.1|1450.1|1466.5|1450.5|1466.5|1450.5|1466.1|1450.1|2
1642726460000|2022-01-21 00:54:20|1466.4|1450.4|1465.8|1449.8|1466.5|1450.5|1465.8|1449.8|4
1642726470000|2022-01-21 00:54:30|1465.6|1449.6|1465.6|1449.6|1465.6|1449.6|1465.6|1449.6|1
1642726480000|2022-01-21 00:54:40|1465.7|1449.7|1464.7|1448.7|1465.7|1449.7|1464.7|1448.7|7
1642726490000|2022-01-21 00:54:50|1464.5|1448.5|1464.8|1448.8|1464.8|1448.8|1464.5|1448.5|5
1642726500000|2022-01-21 00:55:00|1464.5|1448.5|1464.5|1448.5|1464.5|1448.5|1464.5|1448.5|1
1642726510000|2022-01-21 00:55:10|1464.35|1448.35|1464.4|1448.4|1464.4|1448.4|1464.35|1448.35|2
1642726530000|2022-01-21 00:55:30|1464.35|1448.35|1464.8|1448.8|1464.8|1448.8|1464.35|1448.35|5
1642726540000|2022-01-21 00:55:40|1465|1449|1466|1450|1466|1450|1465|1449|4
1642726550000|2022-01-21 00:55:50|1466.1|1450.1|1466.22|1450.22|1466.5|1450.5|1466|1450|4
1642726560000|2022-01-21 00:56:00|1466|1450|1466.5|1450.5|1466.5|1450.5|1466|1450|3
1642726570000|2022-01-21 00:56:10|1466.09|1450.09|1466.5|1450.5|1466.5|1450.5|1466.09|1450.09|2
1642726580000|2022-01-21 00:56:20|1467|1451|1467.5|1451.5|1467.5|1451.5|1467|1451|2
1642726590000|2022-01-21 00:56:30|1468|1452|1468|1452|1468|1452|1468|1452|1
1642726600000|2022-01-21 00:56:40|1468.07|1452.07|1468|1452|1468.12|1452.12|1468|1452|4
1642726610000|2022-01-21 00:56:50|1468.5|1452.5|1468.5|1452.5|1468.5|1452.5|1468.5|1452.5|1
1642726620000|2022-01-21 00:57:00|1468.61|1452.61|1469|1453|1469.13|1453.13|1468.5|1452.5|5
1642726630000|2022-01-21 00:57:10|1468.5|1452.5|1467.04|1451.04|1468.5|1452.5|1467|1451|10
1642726640000|2022-01-21 00:57:20|1467.05|1451.05|1466.5|1450.5|1467.05|1451.05|1466.5|1450.5|4
1642726680000|2022-01-21 00:58:00|1466.09|1450.09|1466.09|1450.09|1466.09|1450.09|1466.09|1450.09|1
1642726690000|2022-01-21 00:58:10|1466.5|1450.5|1467.35|1451.35|1467.35|1451.35|1466.5|1450.5|6
1642726700000|2022-01-21 00:58:20|1467.5|1451.5|1468|1452|1468|1452|1467.5|1451.5|2
1642726710000|2022-01-21 00:58:30|1468.5|1452.5|1468.5|1452.5|1469|1453|1468.5|1452.5|3
1642726720000|2022-01-21 00:58:40|1468.88|1452.88|1468.5|1452.5|1468.88|1452.88|1468.5|1452.5|2
1642726730000|2022-01-21 00:58:50|1468.25|1452.25|1468.25|1452.25|1468.5|1452.5|1468.24|1452.24|7
1642726740000|2022-01-21 00:59:00|1468.5|1452.5|1468.88|1452.88|1469|1453|1468.5|1452.5|5
1642726750000|2022-01-21 00:59:10|1469|1453|1469|1453|1469.63|1453.63|1469|1453|4
1642726760000|2022-01-21 00:59:20|1469.5|1453.5|1469.5|1453.5|1469.5|1453.5|1469.5|1453.5|1
1642726770000|2022-01-21 00:59:30|1470|1454|1469.5|1453.5|1470|1454|1469.09|1453.09|6
1642726780000|2022-01-21 00:59:40|1469.09|1453.09|1469|1453|1469.09|1453.09|1469|1453|2
1642726790000|2022-01-21 00:59:50|1468.55|1452.55|1467.84|1451.84|1468.82|1452.82|1467.77|1451.77|10
1642726800000|2022-01-21 01:00:00|1467.5|1451.5|1467|1451|1467.77|1451.77|1467|1451|8
1642726810000|2022-01-21 01:00:10|1466.83|1450.83|1468.4|1452.4|1468.9|1452.9|1466.5|1450.5|15
1642726820000|2022-01-21 01:00:20|1469|1453|1468.25|1452.25|1469|1453|1467.6|1451.6|6
1642726830000|2022-01-21 01:00:30|1468|1452|1467.5|1451.5|1468|1452|1467.5|1451.5|4
1642726840000|2022-01-21 01:00:40|1467.65|1451.65|1466.19|1450.19|1467.65|1451.65|1466.19|1450.19|5
1642726850000|2022-01-21 01:00:50|1465.7|1449.7|1465.55|1449.55|1465.9|1449.9|1465.55|1449.55|4
1642726860000|2022-01-21 01:01:00|1466|1450|1465.55|1449.55|1466.48|1450.48|1465.55|1449.55|6
1642726870000|2022-01-21 01:01:10|1465.57|1449.57|1464.5|1448.5|1465.65|1449.65|1464.5|1448.5|8
1642726880000|2022-01-21 01:01:20|1464.72|1448.72|1464.5|1448.5|1464.72|1448.72|1464.5|1448.5|2
1642726890000|2022-01-21 01:01:30|1464.56|1448.56|1465|1449|1465.1|1449.1|1464.56|1448.56|4
1642726900000|2022-01-21 01:01:40|1465.5|1449.5|1465.5|1449.5|1466|1450|1465.5|1449.5|4
1642726910000|2022-01-21 01:01:50|1465.25|1449.25|1465|1449|1465.25|1449.25|1464.92|1448.92|5
1642726920000|2022-01-21 01:02:00|1465.13|1449.13|1465|1449|1465.13|1449.13|1465|1449|2
1642726930000|2022-01-21 01:02:10|1465.06|1449.06|1464.5|1448.5|1465.07|1449.07|1464.5|1448.5|7
1642726940000|2022-01-21 01:02:20|1464.3|1448.3|1463.5|1447.5|1464.3|1448.3|1463.5|1447.5|3
1642726960000|2022-01-21 01:02:40|1463.55|1447.55|1464.5|1448.5|1464.5|1448.5|1463.55|1447.55|4
1642726970000|2022-01-21 01:02:50|1464|1448|1464|1448|1464|1448|1464|1448|1
1642726980000|2022-01-21 01:03:00|1463.5|1447.5|1463.5|1447.5|1463.5|1447.5|1463.5|1447.5|1
1642726990000|2022-01-21 01:03:10|1463.45|1447.45|1463.45|1447.45|1463.45|1447.45|1463.45|1447.45|1
1642727000000|2022-01-21 01:03:20|1463|1447|1462.5|1446.5|1463|1447|1462.5|1446.5|3
1642727010000|2022-01-21 01:03:30|1462.27|1446.27|1461.29|1445.29|1462.27|1446.27|1461.24|1445.24|11
1642727020000|2022-01-21 01:03:40|1461.44|1445.44|1462|1446|1462|1446|1461.44|1445.44|8
1642727030000|2022-01-21 01:03:50|1462.5|1446.5|1462.4|1446.4|1462.5|1446.5|1462.4|1446.4|2
1642727040000|2022-01-21 01:04:00|1462.2|1446.2|1462|1446|1462.63|1446.63|1462|1446|6
1642727050000|2022-01-21 01:04:10|1461.6|1445.6|1462.89|1446.89|1462.89|1446.89|1461.6|1445.6|4
1642727070000|2022-01-21 01:04:30|1462.6|1446.6|1462|1446|1462.74|1446.74|1461.8|1445.8|10
1642727080000|2022-01-21 01:04:40|1462.25|1446.25|1462.12|1446.12|1462.35|1446.35|1462|1446|9
1642727090000|2022-01-21 01:04:50|1462.5|1446.5|1463|1447|1463|1447|1462.21|1446.21|6
1642727100000|2022-01-21 01:05:00|1463.41|1447.41|1464|1448|1464.08|1448.08|1463.25|1447.25|8
1642727110000|2022-01-21 01:05:10|1463.91|1447.91|1463.12|1447.12|1463.91|1447.91|1463.12|1447.12|3
1642727120000|2022-01-21 01:05:20|1463.5|1447.5|1462.65|1446.65|1463.5|1447.5|1462.65|1446.65|4
1642727130000|2022-01-21 01:05:30|1462.86|1446.86|1462.5|1446.5|1462.86|1446.86|1462.14|1446.14|6
1642727140000|2022-01-21 01:05:40|1462.32|1446.32|1462.5|1446.5|1462.5|1446.5|1462|1446|7
1642727150000|2022-01-21 01:05:50|1462.25|1446.25|1462|1446|1462.25|1446.25|1462|1446|2
1642727160000|2022-01-21 01:06:00|1461.6|1445.6|1461.5|1445.5|1461.6|1445.6|1461.34|1445.34|7
1642727180000|2022-01-21 01:06:20|1461.34|1445.34|1460.64|1444.64|1461.34|1445.34|1460.55|1444.55|5
1642727190000|2022-01-21 01:06:30|1460.79|1444.79|1460.74|1444.74|1461.24|1445.24|1460.5|1444.5|9
1642727200000|2022-01-21 01:06:40|1460.7|1444.7|1460.7|1444.7|1460.7|1444.7|1460.7|1444.7|1
1642727210000|2022-01-21 01:06:50|1460.85|1444.85|1460.65|1444.65|1460.85|1444.85|1460.65|1444.65|5
1642727220000|2022-01-21 01:07:00|1460.5|1444.5|1459.75|1443.75|1460.5|1444.5|1459.75|1443.75|5
1642727230000|2022-01-21 01:07:10|1459.8|1443.8|1459.85|1443.85|1460.33|1444.33|1459.8|1443.8|6
1642727240000|2022-01-21 01:07:20|1459.75|1443.75|1459.5|1443.5|1459.75|1443.75|1459.5|1443.5|4
1642727250000|2022-01-21 01:07:30|1459.29|1443.29|1459.29|1443.29|1459.29|1443.29|1458.94|1442.94|7
1642727260000|2022-01-21 01:07:40|1458.94|1442.94|1458.94|1442.94|1458.94|1442.94|1458.94|1442.94|1
1642727270000|2022-01-21 01:07:50|1458.55|1442.55|1458|1442|1458.79|1442.79|1457.65|1441.65|10
1642727280000|2022-01-21 01:08:00|1457.55|1441.55|1457.14|1441.14|1458|1442|1457.14|1441.14|6
1642727290000|2022-01-21 01:08:10|1457.5|1441.5|1458|1442|1458|1442|1457.5|1441.5|5
1642727300000|2022-01-21 01:08:20|1457.05|1441.05|1456.12|1440.12|1457.05|1441.05|1456|1440|9
1642727310000|2022-01-21 01:08:30|1456|1440|1455.87|1439.87|1456|1440|1455.55|1439.55|6
1642727320000|2022-01-21 01:08:40|1455.5|1439.5|1455|1439|1455.5|1439.5|1454.5|1438.5|11
1642727330000|2022-01-21 01:08:50|1454.82|1438.82|1454.5|1438.5|1454.82|1438.82|1454.5|1438.5|3
1642727340000|2022-01-21 01:09:00|1454.19|1438.19|1453.5|1437.5|1454.19|1438.19|1453.5|1437.5|3
1642727360000|2022-01-21 01:09:20|1453.38|1437.38|1450|1434|1453.38|1437.38|1450|1434|22
1642727370000|2022-01-21 01:09:30|1449.92|1433.92|1449.83|1433.83|1450|1434|1448.4|1432.4|20
1642727380000|2022-01-21 01:09:40|1450|1434|1450|1434|1450|1434|1449.55|1433.55|4
1642727390000|2022-01-21 01:09:50|1449.5|1433.5|1449|1433|1449.5|1433.5|1448.55|1432.55|6
1642727400000|2022-01-21 01:10:00|1449.5|1433.5|1450.5|1434.5|1450.5|1434.5|1449|1433|7
1642727410000|2022-01-21 01:10:10|1450.22|1434.22|1449.58|1433.58|1450.5|1434.5|1449.08|1433.08|14
1642727420000|2022-01-21 01:10:20|1450|1434|1449.67|1433.67|1450.1|1434.1|1449|1433|13
1642727430000|2022-01-21 01:10:30|1449.3|1433.3|1449|1433|1449.3|1433.3|1448.98|1432.98|11
1642727440000|2022-01-21 01:10:40|1449.5|1433.5|1449.75|1433.75|1450.25|1434.25|1449.5|1433.5|8
1642727450000|2022-01-21 01:10:50|1449.44|1433.44|1449|1433|1449.69|1433.69|1449|1433|3
1642727460000|2022-01-21 01:11:00|1449.16|1433.16|1451.5|1435.5|1451.5|1435.5|1449|1433|14
1642727470000|2022-01-21 01:11:10|1451.88|1435.88|1452|1436|1452|1436|1451.5|1435.5|4
1642727480000|2022-01-21 01:11:20|1452.5|1436.5|1452.5|1436.5|1452.5|1436.5|1452.5|1436.5|1
1642727500000|2022-01-21 01:11:40|1452.89|1436.89|1452.5|1436.5|1452.89|1436.89|1452.5|1436.5|2
1642727510000|2022-01-21 01:11:50|1452.16|1436.16|1452|1436|1452.16|1436.16|1452|1436|2
1642727520000|2022-01-21 01:12:00|1451.87|1435.87|1451.87|1435.87|1451.87|1435.87|1451.87|1435.87|1
1642727530000|2022-01-21 01:12:10|1451.86|1435.86|1451.9|1435.9|1452|1436|1451.5|1435.5|9
1642727540000|2022-01-21 01:12:20|1452.39|1436.39|1452.5|1436.5|1452.5|1436.5|1452.39|1436.39|2
1642727550000|2022-01-21 01:12:30|1453.05|1437.05|1453.03|1437.03|1453.05|1437.05|1453.03|1437.03|2
1642727560000|2022-01-21 01:12:40|1453.53|1437.53|1454|1438|1454|1438|1453.53|1437.53|5
1642727570000|2022-01-21 01:12:50|1454.22|1438.22|1454.45|1438.45|1454.45|1438.45|1454.08|1438.08|5
1642727580000|2022-01-21 01:13:00|1454.5|1438.5|1454.5|1438.5|1454.5|1438.5|1454.5|1438.5|1
1642727600000|2022-01-21 01:13:20|1454.85|1438.85|1454.68|1438.68|1454.85|1438.85|1454.5|1438.5|3
1642727620000|2022-01-21 01:13:40|1454.5|1438.5|1454.5|1438.5|1454.68|1438.68|1454.5|1438.5|3
1642727630000|2022-01-21 01:13:50|1454.67|1438.67|1454.5|1438.5|1454.67|1438.67|1454.5|1438.5|2
1642727640000|2022-01-21 01:14:00|1454.67|1438.67|1454.67|1438.67|1454.84|1438.84|1454.67|1438.67|3
1642727650000|2022-01-21 01:14:10|1454.5|1438.5|1454.5|1438.5|1454.5|1438.5|1454.5|1438.5|1
1642727680000|2022-01-21 01:14:40|1455|1439|1456.44|1440.44|1456.44|1440.44|1455|1439|3
1642727700000|2022-01-21 01:15:00|1456.64|1440.64|1456.65|1440.65|1456.65|1440.65|1456.59|1440.59|3
1642727710000|2022-01-21 01:15:10|1456.56|1440.56|1455.9|1439.9|1456.65|1440.65|1455.9|1439.9|9
1642727720000|2022-01-21 01:15:20|1456|1440|1455.5|1439.5|1456|1440|1455.5|1439.5|2
1642727740000|2022-01-21 01:15:40|1455.8|1439.8|1455.8|1439.8|1455.8|1439.8|1455.8|1439.8|1
1642727750000|2022-01-21 01:15:50|1455.95|1439.95|1456.25|1440.25|1456.25|1440.25|1455.95|1439.95|3
1642727760000|2022-01-21 01:16:00|1456.29|1440.29|1456.5|1440.5|1456.5|1440.5|1456.29|1440.29|5
1642727770000|2022-01-21 01:16:10|1456.9|1440.9|1458.08|1442.08|1458.08|1442.08|1456.9|1440.9|6
1642727780000|2022-01-21 01:16:20|1458.44|1442.44|1459|1443|1459|1443|1458.44|1442.44|4
1642727790000|2022-01-21 01:16:30|1458.9|1442.9|1459|1443|1459|1443|1458.9|1442.9|2
1642727800000|2022-01-21 01:16:40|1458.9|1442.9|1459|1443|1459|1443|1458.9|1442.9|2
1642727820000|2022-01-21 01:17:00|1459.5|1443.5|1459.5|1443.5|1459.5|1443.5|1459.5|1443.5|1
1642727830000|2022-01-21 01:17:10|1459.65|1443.65|1460|1444|1460|1444|1459.5|1443.5|3
1642727840000|2022-01-21 01:17:20|1460.5|1444.5|1460.5|1444.5|1460.5|1444.5|1460.5|1444.5|1
1642727860000|2022-01-21 01:17:40|1460.48|1444.48|1460|1444|1460.48|1444.48|1460|1444|2
1642727870000|2022-01-21 01:17:50|1460.2|1444.2|1461.6|1445.6|1461.77|1445.77|1460.2|1444.2|8
1642727880000|2022-01-21 01:18:00|1461.77|1445.77|1461.77|1445.77|1462.22|1446.22|1461.71|1445.71|6
1642727890000|2022-01-21 01:18:10|1461.5|1445.5|1461.1|1445.1|1461.5|1445.5|1461.1|1445.1|2
1642727900000|2022-01-21 01:18:20|1461.5|1445.5|1460.48|1444.48|1461.5|1445.5|1460.23|1444.23|7
1642727910000|2022-01-21 01:18:30|1460.37|1444.37|1460.48|1444.48|1460.48|1444.48|1460.37|1444.37|2
1642727920000|2022-01-21 01:18:40|1460.4|1444.4|1460.4|1444.4|1460.4|1444.4|1460.4|1444.4|1
1642727930000|2022-01-21 01:18:50|1460|1444|1460|1444|1460|1444|1460|1444|1
1642727940000|2022-01-21 01:19:00|1459.5|1443.5|1459.5|1443.5|1459.5|1443.5|1459.5|1443.5|1
1642727970000|2022-01-21 01:19:30|1460|1444|1460.5|1444.5|1460.86|1444.86|1459.5|1443.5|8
1642727980000|2022-01-21 01:19:40|1460.62|1444.62|1460.5|1444.5|1460.62|1444.62|1460.5|1444.5|2
1642727990000|2022-01-21 01:19:50|1461.13|1445.13|1461.3|1445.3|1461.3|1445.3|1461.13|1445.13|2
1642728000000|2022-01-21 01:20:00|1461.38|1445.38|1460.5|1444.5|1461.5|1445.5|1460.5|1444.5|5
1642728020000|2022-01-21 01:20:20|1460.65|1444.65|1460.5|1444.5|1460.65|1444.65|1460.5|1444.5|2
1642728030000|2022-01-21 01:20:30|1461|1445|1461.77|1445.77|1461.77|1445.77|1461|1445|6
1642728040000|2022-01-21 01:20:40|1461.5|1445.5|1461.25|1445.25|1461.5|1445.5|1461.25|1445.25|3
1642728050000|2022-01-21 01:20:50|1461.08|1445.08|1460.75|1444.75|1461.08|1445.08|1460.75|1444.75|2
1642728060000|2022-01-21 01:21:00|1460.65|1444.65|1460.65|1444.65|1460.65|1444.65|1460.65|1444.65|1
1642728070000|2022-01-21 01:21:10|1460.5|1444.5|1459.55|1443.55|1460.5|1444.5|1459.55|1443.55|4
1642728080000|2022-01-21 01:21:20|1459.34|1443.34|1458.7|1442.7|1459.34|1443.34|1458.55|1442.55|7
1642728090000|2022-01-21 01:21:30|1458.55|1442.55|1459|1443|1459|1443|1458.55|1442.55|2
1642728100000|2022-01-21 01:21:40|1458.55|1442.55|1458.5|1442.5|1458.83|1442.83|1458.48|1442.48|6
1642728110000|2022-01-21 01:21:50|1458.25|1442.25|1457.89|1441.89|1458.25|1442.25|1457.55|1441.55|4
1642728120000|2022-01-21 01:22:00|1457.9|1441.9|1458.95|1442.95|1458.95|1442.95|1457.89|1441.89|9
1642728130000|2022-01-21 01:22:10|1458.45|1442.45|1458.1|1442.1|1458.5|1442.5|1458.1|1442.1|5
1642728140000|2022-01-21 01:22:20|1458.25|1442.25|1458.13|1442.13|1458.38|1442.38|1458|1442|4
1642728150000|2022-01-21 01:22:30|1458.36|1442.36|1458.1|1442.1|1458.5|1442.5|1458.1|1442.1|5
1642728160000|2022-01-21 01:22:40|1458.25|1442.25|1458|1442|1458.25|1442.25|1457.65|1441.65|5
1642728170000|2022-01-21 01:22:50|1458.17|1442.17|1458.48|1442.48|1458.5|1442.5|1458.14|1442.14|6
1642728190000|2022-01-21 01:23:10|1458.56|1442.56|1459|1443|1459.25|1443.25|1458.56|1442.56|6
1642728200000|2022-01-21 01:23:20|1459.5|1443.5|1459.88|1443.88|1460|1444|1459.5|1443.5|3
1642728210000|2022-01-21 01:23:30|1459.86|1443.86|1460|1444|1460|1444|1459.86|1443.86|6
1642728220000|2022-01-21 01:23:40|1459.3|1443.3|1458.2|1442.2|1459.38|1443.38|1458.2|1442.2|11
1642728230000|2022-01-21 01:23:50|1457.46|1441.46|1457.14|1441.14|1457.5|1441.5|1457.14|1441.14|5
1642728240000|2022-01-21 01:24:00|1457|1441|1455.6|1439.6|1457|1441|1455.6|1439.6|7
1642728250000|2022-01-21 01:24:10|1455.65|1439.65|1455.63|1439.63|1455.7|1439.7|1455.45|1439.45|9
1642728260000|2022-01-21 01:24:20|1455.53|1439.53|1455.5|1439.5|1455.53|1439.53|1455.5|1439.5|2
1642728270000|2022-01-21 01:24:30|1455.47|1439.47|1455.29|1439.29|1455.5|1439.5|1455.29|1439.29|6
1642728280000|2022-01-21 01:24:40|1455.27|1439.27|1455.29|1439.29|1455.29|1439.29|1455.27|1439.27|2
1642728290000|2022-01-21 01:24:50|1455.17|1439.17|1455.45|1439.45|1455.45|1439.45|1455.05|1439.05|4
1642728300000|2022-01-21 01:25:00|1455.29|1439.29|1454.74|1438.74|1455.29|1439.29|1454.74|1438.74|6
1642728310000|2022-01-21 01:25:10|1454.79|1438.79|1454.79|1438.79|1454.79|1438.79|1454.79|1438.79|1
1642728320000|2022-01-21 01:25:20|1454.75|1438.75|1454.79|1438.79|1454.79|1438.79|1454.7|1438.7|3
1642728330000|2022-01-21 01:25:30|1454.5|1438.5|1454.79|1438.79|1454.79|1438.79|1454.5|1438.5|6
1642728360000|2022-01-21 01:26:00|1454.5|1438.5|1454.5|1438.5|1454.5|1438.5|1454.5|1438.5|1
1642728370000|2022-01-21 01:26:10|1454.67|1438.67|1454.79|1438.79|1454.79|1438.79|1454.55|1438.55|5
1642728380000|2022-01-21 01:26:20|1454.92|1438.92|1455.29|1439.29|1455.29|1439.29|1454.92|1438.92|2
1642728390000|2022-01-21 01:26:30|1454.92|1438.92|1454.79|1438.79|1454.92|1438.92|1454.79|1438.79|2
1642728400000|2022-01-21 01:26:40|1454.72|1438.72|1454.79|1438.79|1454.79|1438.79|1454.72|1438.72|2
1642728420000|2022-01-21 01:27:00|1454.5|1438.5|1453.63|1437.63|1454.5|1438.5|1453.63|1437.63|7
1642728430000|2022-01-21 01:27:10|1453.37|1437.37|1452.77|1436.77|1453.64|1437.64|1452.75|1436.75|8
1642728440000|2022-01-21 01:27:20|1452.78|1436.78|1452.5|1436.5|1452.78|1436.78|1452.5|1436.5|4
1642728460000|2022-01-21 01:27:40|1452.8|1436.8|1453.44|1437.44|1453.44|1437.44|1452.8|1436.8|4
1642728470000|2022-01-21 01:27:50|1453.5|1437.5|1453.65|1437.65|1453.65|1437.65|1453.5|1437.5|2
1642728480000|2022-01-21 01:28:00|1453.5|1437.5|1453.13|1437.13|1453.5|1437.5|1453|1437|5
1642728490000|2022-01-21 01:28:10|1453|1437|1452.5|1436.5|1453|1437|1452.5|1436.5|5
1642728500000|2022-01-21 01:28:20|1452.21|1436.21|1452.02|1436.02|1452.21|1436.21|1451.81|1435.81|4
1642728520000|2022-01-21 01:28:40|1451.65|1435.65|1451.65|1435.65|1451.97|1435.97|1451.65|1435.65|3
1642728530000|2022-01-21 01:28:50|1451.71|1435.71|1451.71|1435.71|1452.02|1436.02|1451.71|1435.71|3
1642728540000|2022-01-21 01:29:00|1451.86|1435.86|1451.55|1435.55|1451.86|1435.86|1451.55|1435.55|4
1642728560000|2022-01-21 01:29:20|1450.96|1434.96|1450.57|1434.57|1451.07|1435.07|1450.57|1434.57|3
1642728570000|2022-01-21 01:29:30|1450.97|1434.97|1450.57|1434.57|1450.97|1434.97|1450.57|1434.57|2
1642728600000|2022-01-21 01:30:00|1450.77|1434.77|1451.07|1435.07|1451.07|1435.07|1450.77|1434.77|3
1642728610000|2022-01-21 01:30:10|1450.67|1434.67|1450.63|1434.63|1450.67|1434.67|1450.63|1434.63|2
1642728620000|2022-01-21 01:30:20|1450.53|1434.53|1449.7|1433.7|1450.53|1434.53|1449.7|1433.7|3
1642728630000|2022-01-21 01:30:30|1449.52|1433.52|1448|1432|1449.52|1433.52|1448|1432|11
1642728640000|2022-01-21 01:30:40|1448.25|1432.25|1447.5|1431.5|1448.25|1432.25|1447.5|1431.5|7
1642728650000|2022-01-21 01:30:50|1447.25|1431.25|1447.5|1431.5|1447.69|1431.69|1446.93|1430.93|7
1642728660000|2022-01-21 01:31:00|1447.83|1431.83|1447.86|1431.86|1448|1432|1447.83|1431.83|3
1642728670000|2022-01-21 01:31:10|1447.8|1431.8|1447.77|1431.77|1447.86|1431.86|1447.5|1431.5|6
1642728680000|2022-01-21 01:31:20|1447.5|1431.5|1448.5|1432.5|1448.5|1432.5|1447.5|1431.5|5
1642728690000|2022-01-21 01:31:30|1448.85|1432.85|1449.35|1433.35|1449.35|1433.35|1448.85|1432.85|2
1642728700000|2022-01-21 01:31:40|1449.5|1433.5|1449.5|1433.5|1449.9|1433.9|1449.5|1433.5|5
1642728710000|2022-01-21 01:31:50|1449.9|1433.9|1451|1435|1451|1435|1449.9|1433.9|4
1642728720000|2022-01-21 01:32:00|1450.7|1434.7|1450.8|1434.8|1450.81|1434.81|1450.7|1434.7|3
1642728730000|2022-01-21 01:32:10|1450.65|1434.65|1450.65|1434.65|1450.65|1434.65|1450.65|1434.65|1
1642728740000|2022-01-21 01:32:20|1450.5|1434.5|1450.5|1434.5|1450.5|1434.5|1450.5|1434.5|1
1642728750000|2022-01-21 01:32:30|1450.64|1434.64|1450.5|1434.5|1450.64|1434.64|1450.5|1434.5|2
1642728760000|2022-01-21 01:32:40|1450.2|1434.2|1449.5|1433.5|1450.2|1434.2|1449.05|1433.05|8
1642728770000|2022-01-21 01:32:50|1449.35|1433.35|1449.35|1433.35|1449.35|1433.35|1449.35|1433.35|1
1642728780000|2022-01-21 01:33:00|1449|1433|1448.75|1432.75|1449.25|1433.25|1448.75|1432.75|6
1642728790000|2022-01-21 01:33:10|1448.95|1432.95|1448.95|1432.95|1448.95|1432.95|1448.95|1432.95|1
1642728800000|2022-01-21 01:33:20|1448.7|1432.7|1448|1432|1449.2|1433.2|1447.83|1431.83|7
1642728810000|2022-01-21 01:33:30|1447.74|1431.74|1448|1432|1448|1432|1447.4|1431.4|9
1642728820000|2022-01-21 01:33:40|1448.1|1432.1|1448.1|1432.1|1448.29|1432.29|1447.7|1431.7|8
1642728830000|2022-01-21 01:33:50|1448.5|1432.5|1449.5|1433.5|1449.5|1433.5|1448.5|1432.5|6
1642728840000|2022-01-21 01:34:00|1449.67|1433.67|1450|1434|1450|1434|1449.65|1433.65|6
1642728850000|2022-01-21 01:34:10|1450.25|1434.25|1450.16|1434.16|1450.25|1434.25|1450.16|1434.16|2
1642728860000|2022-01-21 01:34:20|1450.87|1434.87|1451.37|1435.37|1451.37|1435.37|1450.87|1434.87|2
1642728880000|2022-01-21 01:34:40|1451.06|1435.06|1451.37|1435.37|1451.37|1435.37|1450.96|1434.96|3
1642728900000|2022-01-21 01:35:00|1451.12|1435.12|1450.87|1434.87|1451.12|1435.12|1450.65|1434.65|5
1642728910000|2022-01-21 01:35:10|1450.78|1434.78|1449.77|1433.77|1450.78|1434.78|1449.77|1433.77|3
1642728920000|2022-01-21 01:35:20|1449.5|1433.5|1448.5|1432.5|1449.5|1433.5|1448.5|1432.5|4
1642728930000|2022-01-21 01:35:30|1448.43|1432.43|1447.6|1431.6|1448.47|1432.47|1447.6|1431.6|12
1642728940000|2022-01-21 01:35:40|1447.62|1431.62|1446.5|1430.5|1447.62|1431.62|1446.5|1430.5|8
1642728950000|2022-01-21 01:35:50|1446.01|1430.01|1446.12|1430.12|1446.12|1430.12|1445.62|1429.62|5
1642728960000|2022-01-21 01:36:00|1445.62|1429.62|1445.62|1429.62|1445.62|1429.62|1445.62|1429.62|1
1642728970000|2022-01-21 01:36:10|1445.87|1429.87|1445.62|1429.62|1445.87|1429.87|1445.62|1429.62|2
1642728980000|2022-01-21 01:36:20|1446.12|1430.12|1445.76|1429.76|1446.12|1430.12|1445.62|1429.62|9
1642728990000|2022-01-21 01:36:30|1445.62|1429.62|1445.48|1429.48|1445.9|1429.9|1445.37|1429.37|12
1642729000000|2022-01-21 01:36:40|1445.13|1429.13|1444.61|1428.61|1445.13|1429.13|1444.46|1428.46|8
1642729010000|2022-01-21 01:36:50|1444.48|1428.48|1444.46|1428.46|1444.63|1428.63|1444.43|1428.43|8
1642729020000|2022-01-21 01:37:00|1444.26|1428.26|1439.5|1423.5|1444.26|1428.26|1439.5|1423.5|17
1642729030000|2022-01-21 01:37:10|1440|1424|1440|1424|1440.85|1424.85|1439.5|1423.5|15
1642729040000|2022-01-21 01:37:20|1439.95|1423.95|1439.5|1423.5|1440|1424|1439.5|1423.5|8
1642729050000|2022-01-21 01:37:30|1439.35|1423.35|1439.35|1423.35|1439.35|1423.35|1439.05|1423.05|4
1642729060000|2022-01-21 01:37:40|1439|1423|1439.9|1423.9|1440|1424|1439|1423|13
1642729070000|2022-01-21 01:37:50|1439.5|1423.5|1439.5|1423.5|1440|1424|1439.05|1423.05|9
1642729080000|2022-01-21 01:38:00|1439.05|1423.05|1437.65|1421.65|1439.05|1423.05|1437.65|1421.65|7
1642729090000|2022-01-21 01:38:10|1437.79|1421.79|1434.5|1418.5|1437.81|1421.81|1434.5|1418.5|16
1642729100000|2022-01-21 01:38:20|1434.85|1418.85|1434.5|1418.5|1434.85|1418.85|1433.29|1417.29|11
1642729110000|2022-01-21 01:38:30|1434.85|1418.85|1433.25|1417.25|1434.85|1418.85|1432.8|1416.8|11
1642729120000|2022-01-21 01:38:40|1432.65|1416.65|1431.39|1415.39|1432.65|1416.65|1431.39|1415.39|8
1642729130000|2022-01-21 01:38:50|1431.49|1415.49|1433|1417|1433.69|1417.69|1431.49|1415.49|16
1642729140000|2022-01-21 01:39:00|1432.73|1416.73|1432.78|1416.78|1433|1417|1432.5|1416.5|7
1642729150000|2022-01-21 01:39:10|1432.77|1416.77|1430.71|1414.71|1432.78|1416.78|1430.71|1414.71|20
1642729160000|2022-01-21 01:39:20|1430.61|1414.61|1429.22|1413.22|1430.61|1414.61|1429|1413|16
1642729170000|2022-01-21 01:39:30|1429.95|1413.95|1427.92|1411.92|1429.95|1413.95|1427.7|1411.7|11
1642729180000|2022-01-21 01:39:40|1427.79|1411.79|1426.12|1410.12|1428.25|1412.25|1425.5|1409.5|16
1642729190000|2022-01-21 01:39:50|1426.07|1410.07|1425.13|1409.13|1426.07|1410.07|1424.48|1408.48|14
1642729200000|2022-01-21 01:40:00|1425.01|1409.01|1428.5|1412.5|1429|1413|1424.64|1408.64|20
1642729210000|2022-01-21 01:40:10|1428|1412|1431|1415|1431|1415|1428|1412|16
1642729220000|2022-01-21 01:40:20|1430.92|1414.92|1429.2|1413.2|1431|1415|1429|1413|14
1642729230000|2022-01-21 01:40:30|1429.31|1413.31|1430.12|1414.12|1430.12|1414.12|1429|1413|14
1642729240000|2022-01-21 01:40:40|1430.26|1414.26|1430.15|1414.15|1430.26|1414.26|1429.78|1413.78|7
1642729250000|2022-01-21 01:40:50|1429.99|1413.99|1428|1412|1429.99|1413.99|1428|1412|13
1642729260000|2022-01-21 01:41:00|1427.5|1411.5|1426|1410|1427.5|1411.5|1425.98|1409.98|10
1642729270000|2022-01-21 01:41:10|1425.5|1409.5|1423.5|1407.5|1425.5|1409.5|1423.5|1407.5|14
1642729280000|2022-01-21 01:41:20|1423.83|1407.83|1426.19|1410.19|1426.19|1410.19|1423.5|1407.5|20
1642729290000|2022-01-21 01:41:30|1426.5|1410.5|1425.1|1409.1|1427|1411|1425.1|1409.1|20
1642729300000|2022-01-21 01:41:40|1425.5|1409.5|1425.9|1409.9|1426.13|1410.13|1425.5|1409.5|14
1642729310000|2022-01-21 01:41:50|1426.5|1410.5|1426|1410|1427.14|1411.14|1425.5|1409.5|16
1642729320000|2022-01-21 01:42:00|1425.5|1409.5|1427|1411|1427|1411|1425.5|1409.5|15
1642729330000|2022-01-21 01:42:10|1427.45|1411.45|1427.11|1411.11|1427.65|1411.65|1425.97|1409.97|20
1642729340000|2022-01-21 01:42:20|1427.61|1411.61|1428.35|1412.35|1428.5|1412.5|1426.5|1410.5|16
1642729350000|2022-01-21 01:42:30|1428.57|1412.57|1427.13|1411.13|1428.57|1412.57|1427.13|1411.13|12
1642729360000|2022-01-21 01:42:40|1427|1411|1426.42|1410.42|1427.75|1411.75|1426.29|1410.29|17
1642729370000|2022-01-21 01:42:50|1426.43|1410.43|1424.45|1408.45|1426.43|1410.43|1424.45|1408.45|8
1642729380000|2022-01-21 01:43:00|1424.67|1408.67|1422.5|1406.5|1425|1409|1422.5|1406.5|10
1642729390000|2022-01-21 01:43:10|1422.06|1406.06|1423.61|1407.61|1424|1408|1422.06|1406.06|15
1642729400000|2022-01-21 01:43:20|1423.45|1407.45|1423.65|1407.65|1423.67|1407.67|1423.3|1407.3|11
1642729410000|2022-01-21 01:43:30|1423.35|1407.35|1423|1407|1423.77|1407.77|1423|1407|11
1642729420000|2022-01-21 01:43:40|1422.5|1406.5|1422.5|1406.5|1422.5|1406.5|1422.25|1406.25|4
1642729430000|2022-01-21 01:43:50|1422.55|1406.55|1421.5|1405.5|1422.55|1406.55|1421.5|1405.5|4
1642729440000|2022-01-21 01:44:00|1421|1405|1422|1406|1422|1406|1419.85|1403.85|10
1642729450000|2022-01-21 01:44:10|1421.79|1405.79|1422.5|1406.5|1422.69|1406.69|1421.5|1405.5|12
1642729460000|2022-01-21 01:44:20|1423|1407|1425.88|1409.88|1426|1410|1423|1407|12
1642729470000|2022-01-21 01:44:30|1426|1410|1424|1408|1426|1410|1424|1408|11
1642729480000|2022-01-21 01:44:40|1424.1|1408.1|1425.5|1409.5|1425.5|1409.5|1424.09|1408.09|5
1642729490000|2022-01-21 01:44:50|1425.83|1409.83|1425.5|1409.5|1425.83|1409.83|1425.23|1409.23|7
1642729500000|2022-01-21 01:45:00|1425.65|1409.65|1424.82|1408.82|1426.15|1410.15|1424.55|1408.55|13
1642729510000|2022-01-21 01:45:10|1424.84|1408.84|1425.51|1409.51|1425.51|1409.51|1424.84|1408.84|8
1642729520000|2022-01-21 01:45:20|1425.4|1409.4|1425|1409|1425.71|1409.71|1424.04|1408.04|18
1642729530000|2022-01-21 01:45:30|1424.49|1408.49|1424.99|1408.99|1424.99|1408.99|1424.49|1408.49|5
1642729540000|2022-01-21 01:45:40|1424.66|1408.66|1425.3|1409.3|1425.3|1409.3|1424.49|1408.49|7
1642729550000|2022-01-21 01:45:50|1425.59|1409.59|1425.89|1409.89|1426.5|1410.5|1425.3|1409.3|14
1642729560000|2022-01-21 01:46:00|1425.6|1409.6|1425.5|1409.5|1425.6|1409.6|1425.5|1409.5|2
1642729570000|2022-01-21 01:46:10|1425|1409|1423.55|1407.55|1425|1409|1423.55|1407.55|7
1642729580000|2022-01-21 01:46:20|1423.62|1407.62|1421.8|1405.8|1423.62|1407.62|1421.55|1405.55|9
1642729590000|2022-01-21 01:46:30|1421.5|1405.5|1422|1406|1422|1406|1421.5|1405.5|6
1642729600000|2022-01-21 01:46:40|1421.5|1405.5|1421|1405|1421.92|1405.92|1421|1405|9
1642729610000|2022-01-21 01:46:50|1420.5|1404.5|1420|1404|1420.51|1404.51|1419.5|1403.5|10
1642729620000|2022-01-21 01:47:00|1419.8|1403.8|1420|1404|1420.25|1404.25|1419.55|1403.55|8
1642729630000|2022-01-21 01:47:10|1420.08|1404.08|1420|1404|1420.88|1404.88|1419.8|1403.8|11
1642729640000|2022-01-21 01:47:20|1419.75|1403.75|1418.5|1402.5|1419.75|1403.75|1418.5|1402.5|11
1642729650000|2022-01-21 01:47:30|1418.26|1402.26|1415.83|1399.83|1418.26|1402.26|1415.71|1399.71|15
1642729660000|2022-01-21 01:47:40|1415.68|1399.68|1417.5|1401.5|1417.5|1401.5|1415.03|1399.03|15
1642729670000|2022-01-21 01:47:50|1417.6|1401.6|1416.11|1400.11|1417.6|1401.6|1416.11|1400.11|6
1642729680000|2022-01-21 01:48:00|1416.14|1400.14|1413.15|1397.15|1416.14|1400.14|1413.15|1397.15|13
1642729690000|2022-01-21 01:48:10|1413.14|1397.14|1413.5|1397.5|1413.75|1397.75|1413.13|1397.13|11
1642729700000|2022-01-21 01:48:20|1413.4|1397.4|1413.45|1397.45|1413.5|1397.5|1413.25|1397.25|5
1642729710000|2022-01-21 01:48:30|1412.6|1396.6|1410.43|1394.43|1412.6|1396.6|1410.43|1394.43|14
1642729720000|2022-01-21 01:48:40|1410.5|1394.5|1413.49|1397.49|1413.49|1397.49|1410.35|1394.35|17
1642729730000|2022-01-21 01:48:50|1413.96|1397.96|1415.4|1399.4|1416|1400|1413.91|1397.91|15
1642729740000|2022-01-21 01:49:00|1415.5|1399.5|1416.75|1400.75|1416.86|1400.86|1415|1399|16
1642729750000|2022-01-21 01:49:10|1416.79|1400.79|1418.12|1402.12|1419|1403|1416.79|1400.79|16
1642729760000|2022-01-21 01:49:20|1418|1402|1417.5|1401.5|1418|1402|1416.5|1400.5|18
1642729770000|2022-01-21 01:49:30|1417.1|1401.1|1417|1401|1417.68|1401.68|1416.93|1400.93|11
1642729780000|2022-01-21 01:49:40|1417.12|1401.12|1417|1401|1418|1402|1417|1401|11
1642729790000|2022-01-21 01:49:50|1416.76|1400.76|1415.42|1399.42|1417|1401|1415.42|1399.42|12
1642729800000|2022-01-21 01:50:00|1415.46|1399.46|1416.12|1400.12|1416.25|1400.25|1415.2|1399.2|7
1642729810000|2022-01-21 01:50:10|1416.15|1400.15|1416.64|1400.64|1417|1401|1416.04|1400.04|5
1642729820000|2022-01-21 01:50:20|1416.78|1400.78|1416.31|1400.31|1417|1401|1416.31|1400.31|9
1642729830000|2022-01-21 01:50:30|1416.13|1400.13|1414|1398|1416.5|1400.5|1414|1398|17
1642729840000|2022-01-21 01:50:40|1413.91|1397.91|1414|1398|1414|1398|1413.55|1397.55|5
1642729850000|2022-01-21 01:50:50|1413.76|1397.76|1411.5|1395.5|1413.76|1397.76|1411.5|1395.5|10
1642729860000|2022-01-21 01:51:00|1411.26|1395.26|1411.26|1395.26|1411.81|1395.81|1410.5|1394.5|15
1642729870000|2022-01-21 01:51:10|1410.55|1394.55|1408.5|1392.5|1410.75|1394.75|1408.14|1392.14|17
1642729880000|2022-01-21 01:51:20|1408.75|1392.75|1410.19|1394.19|1410.92|1394.92|1408.75|1392.75|22
1642729890000|2022-01-21 01:51:30|1410|1394|1409|1393|1410|1394|1408.69|1392.69|14
1642729900000|2022-01-21 01:51:40|1409.09|1393.09|1406.69|1390.69|1409.19|1393.19|1406.5|1390.5|18
1642729910000|2022-01-21 01:51:50|1407.32|1391.32|1406.5|1390.5|1407.43|1391.43|1406.5|1390.5|6
1642729920000|2022-01-21 01:52:00|1406|1390|1409|1393|1409.5|1393.5|1406|1390|14
1642729930000|2022-01-21 01:52:10|1408.88|1392.88|1411.35|1395.35|1411.35|1395.35|1408.45|1392.45|16
1642729940000|2022-01-21 01:52:20|1411.6|1395.6|1412.5|1396.5|1413.15|1397.15|1411.6|1395.6|15
1642729950000|2022-01-21 01:52:30|1412|1396|1413.58|1397.58|1413.58|1397.58|1411.92|1395.92|6
1642729960000|2022-01-21 01:52:40|1414|1398|1413.75|1397.75|1415.05|1399.05|1413.75|1397.75|18
1642729970000|2022-01-21 01:52:50|1414|1398|1414.1|1398.1|1414.1|1398.1|1413.92|1397.92|4
1642729980000|2022-01-21 01:53:00|1414|1398|1414|1398|1415.1|1399.1|1414|1398|10
1642729990000|2022-01-21 01:53:10|1414.25|1398.25|1414.5|1398.5|1414.5|1398.5|1413.25|1397.25|7
1642730000000|2022-01-21 01:53:20|1414.25|1398.25|1415.21|1399.21|1415.3|1399.3|1413.95|1397.95|9
1642730010000|2022-01-21 01:53:30|1415.5|1399.5|1417|1401|1417.08|1401.08|1415.5|1399.5|10
1642730020000|2022-01-21 01:53:40|1416.5|1400.5|1416.45|1400.45|1416.67|1400.67|1416.22|1400.22|8
1642730030000|2022-01-21 01:53:50|1416.74|1400.74|1414.69|1398.69|1416.74|1400.74|1414.69|1398.69|11
1642730040000|2022-01-21 01:54:00|1414.81|1398.81|1414.1|1398.1|1415.21|1399.21|1414.1|1398.1|7
1642730050000|2022-01-21 01:54:10|1413.6|1397.6|1411.46|1395.46|1413.6|1397.6|1411.46|1395.46|8
1642730060000|2022-01-21 01:54:20|1411.4|1395.4|1414.5|1398.5|1414.5|1398.5|1411.4|1395.4|11
1642730070000|2022-01-21 01:54:30|1415|1399|1416|1400|1416|1400|1414.9|1398.9|5
1642730080000|2022-01-21 01:54:40|1416.19|1400.19|1416|1400|1417|1401|1416|1400|8
1642730090000|2022-01-21 01:54:50|1415.5|1399.5|1414|1398|1415.5|1399.5|1414|1398|3
1642730100000|2022-01-21 01:55:00|1414.19|1398.19|1414.22|1398.22|1415|1399|1414.19|1398.19|5
1642730110000|2022-01-21 01:55:10|1414|1398|1414.09|1398.09|1414.5|1398.5|1414|1398|6
1642730120000|2022-01-21 01:55:20|1413.99|1397.99|1411.4|1395.4|1413.99|1397.99|1411.4|1395.4|8
1642730130000|2022-01-21 01:55:30|1411.5|1395.5|1414.8|1398.8|1414.8|1398.8|1411.5|1395.5|11
1642730140000|2022-01-21 01:55:40|1414.59|1398.59|1413|1397|1414.59|1398.59|1412.5|1396.5|7
1642730150000|2022-01-21 01:55:50|1413.5|1397.5|1411.82|1395.82|1413.5|1397.5|1411.82|1395.82|11
1642730160000|2022-01-21 01:56:00|1412|1396|1410.5|1394.5|1412|1396|1410.41|1394.41|13
1642730170000|2022-01-21 01:56:10|1411|1395|1413|1397|1413|1397|1411|1395|7
1642730180000|2022-01-21 01:56:20|1413.3|1397.3|1411|1395|1413.3|1397.3|1411|1395|6
1642730190000|2022-01-21 01:56:30|1411.25|1395.25|1412|1396|1412|1396|1411.25|1395.25|8
1642730210000|2022-01-21 01:56:50|1411.75|1395.75|1412|1396|1412|1396|1411.75|1395.75|4
1642730220000|2022-01-21 01:57:00|1412.13|1396.13|1410.5|1394.5|1412.13|1396.13|1410.5|1394.5|6
1642730230000|2022-01-21 01:57:10|1410.25|1394.25|1411.1|1395.1|1411.23|1395.23|1410.25|1394.25|9
1642730240000|2022-01-21 01:57:20|1411.5|1395.5|1412|1396|1412|1396|1411.2|1395.2|9
1642730250000|2022-01-21 01:57:30|1412.45|1396.45|1411.1|1395.1|1412.45|1396.45|1410.75|1394.75|9
1642730260000|2022-01-21 01:57:40|1410.6|1394.6|1411.1|1395.1|1411.1|1395.1|1410.6|1394.6|3
1642730270000|2022-01-21 01:57:50|1410.6|1394.6|1410.5|1394.5|1410.6|1394.6|1410.2|1394.2|6
1642730280000|2022-01-21 01:58:00|1410.22|1394.22|1410.5|1394.5|1410.5|1394.5|1409.65|1393.65|6
1642730290000|2022-01-21 01:58:10|1410|1394|1408.43|1392.43|1410.35|1394.35|1408.43|1392.43|6
1642730300000|2022-01-21 01:58:20|1408.35|1392.35|1407.5|1391.5|1408.35|1392.35|1407.43|1391.43|13
1642730310000|2022-01-21 01:58:30|1407.65|1391.65|1406.72|1390.72|1407.65|1391.65|1406.48|1390.48|10
1642730320000|2022-01-21 01:58:40|1406.5|1390.5|1406.5|1390.5|1407.35|1391.35|1406.5|1390.5|8
1642730330000|2022-01-21 01:58:50|1406.33|1390.33|1404.5|1388.5|1406.5|1390.5|1404.5|1388.5|9
1642730340000|2022-01-21 01:59:00|1404.77|1388.77|1404.94|1388.94|1405|1389|1403.5|1387.5|11
1642730350000|2022-01-21 01:59:10|1405|1389|1404.75|1388.75|1405|1389|1404.75|1388.75|5
1642730360000|2022-01-21 01:59:20|1404.6|1388.6|1405|1389|1405|1389|1404.6|1388.6|5
1642730370000|2022-01-21 01:59:30|1404.9|1388.9|1404.43|1388.43|1404.91|1388.91|1404.43|1388.43|11
1642730380000|2022-01-21 01:59:40|1404.5|1388.5|1403.5|1387.5|1404.5|1388.5|1403.36|1387.36|7
1642730390000|2022-01-21 01:59:50|1403.8|1387.8|1405.19|1389.19|1405.19|1389.19|1403.8|1387.8|6
1642730400000|2022-01-21 02:00:00|1405.83|1389.83|1403.78|1387.78|1406|1390|1403.78|1387.78|9
1642730410000|2022-01-21 02:00:10|1403.53|1387.53|1401|1385|1403.53|1387.53|1401|1385|16
1642730420000|2022-01-21 02:00:20|1400.89|1384.89|1404.19|1388.19|1404.19|1388.19|1400.7|1384.7|18
1642730430000|2022-01-21 02:00:30|1404.5|1388.5|1407.85|1391.85|1407.85|1391.85|1404.19|1388.19|14
1642730440000|2022-01-21 02:00:40|1408.35|1392.35|1410.8|1394.8|1410.97|1394.97|1408.35|1392.35|15
1642730450000|2022-01-21 02:00:50|1410.89|1394.89|1409.29|1393.29|1410.97|1394.97|1409|1393|12
1642730460000|2022-01-21 02:01:00|1409.5|1393.5|1411.14|1395.14|1411.22|1395.22|1409.29|1393.29|17
1642730470000|2022-01-21 02:01:10|1411.55|1395.55|1411.5|1395.5|1411.6|1395.6|1411.23|1395.23|12
1642730480000|2022-01-21 02:01:20|1411.8|1395.8|1414|1398|1414.45|1398.45|1411.8|1395.8|16
1642730490000|2022-01-21 02:01:30|1414.4|1398.4|1414|1398|1414.4|1398.4|1414|1398|5
1642730500000|2022-01-21 02:01:40|1414.4|1398.4|1415|1399|1415.16|1399.16|1414|1398|7
1642730510000|2022-01-21 02:01:50|1415.5|1399.5|1417|1401|1417.5|1401.5|1415.5|1399.5|10
1642730520000|2022-01-21 02:02:00|1417.5|1401.5|1417.98|1401.98|1417.98|1401.98|1417.5|1401.5|3
1642730530000|2022-01-21 02:02:10|1418.48|1402.48|1421.29|1405.29|1421.29|1405.29|1418.48|1402.48|11
1642730540000|2022-01-21 02:02:20|1422|1406|1422|1406|1422.5|1406.5|1421|1405|13
1642730550000|2022-01-21 02:02:30|1421.5|1405.5|1421.9|1405.9|1422|1406|1421.39|1405.39|7
1642730560000|2022-01-21 02:02:40|1421.5|1405.5|1420.7|1404.7|1421.6|1405.6|1420.7|1404.7|6
1642730570000|2022-01-21 02:02:50|1420.72|1404.72|1420.5|1404.5|1420.74|1404.74|1420.1|1404.1|6
1642730580000|2022-01-21 02:03:00|1420.54|1404.54|1421.5|1405.5|1421.5|1405.5|1420.54|1404.54|5
1642730590000|2022-01-21 02:03:10|1422|1406|1423.8|1407.8|1423.9|1407.9|1422|1406|7
1642730600000|2022-01-21 02:03:20|1423.87|1407.87|1423.5|1407.5|1423.9|1407.9|1423.38|1407.38|8
1642730610000|2022-01-21 02:03:30|1423.9|1407.9|1423.95|1407.95|1423.95|1407.95|1423.9|1407.9|2
1642730620000|2022-01-21 02:03:40|1424|1408|1425.31|1409.31|1425.5|1409.5|1424|1408|4
1642730630000|2022-01-21 02:03:50|1425.5|1409.5|1426.5|1410.5|1426.5|1410.5|1425.09|1409.09|13
1642730640000|2022-01-21 02:04:00|1426.75|1410.75|1427|1411|1427.15|1411.15|1426.75|1410.75|6
1642730650000|2022-01-21 02:04:10|1427.22|1411.22|1428.75|1412.75|1429.06|1413.06|1427.22|1411.22|9
1642730660000|2022-01-21 02:04:20|1429|1413|1428|1412|1429|1413|1428|1412|10
1642730670000|2022-01-21 02:04:30|1427.92|1411.92|1427.15|1411.15|1427.92|1411.92|1426.11|1410.11|12
1642730680000|2022-01-21 02:04:40|1427|1411|1426.5|1410.5|1427|1411|1426.5|1410.5|2
1642730690000|2022-01-21 02:04:50|1426.25|1410.25|1425|1409|1426.25|1410.25|1425|1409|9
1642730700000|2022-01-21 02:05:00|1425.5|1409.5|1423.5|1407.5|1425.5|1409.5|1423|1407|10
1642730710000|2022-01-21 02:05:10|1423.72|1407.72|1424.45|1408.45|1424.45|1408.45|1423.72|1407.72|4
1642730720000|2022-01-21 02:05:20|1424.95|1408.95|1424.77|1408.77|1425.35|1409.35|1424.77|1408.77|6
1642730730000|2022-01-21 02:05:30|1424.55|1408.55|1425.42|1409.42|1425.42|1409.42|1424.55|1408.55|4
1642730740000|2022-01-21 02:05:40|1425.17|1409.17|1425.32|1409.32|1425.32|1409.32|1425.17|1409.17|4
1642730750000|2022-01-21 02:05:50|1425.2|1409.2|1423.45|1407.45|1425.25|1409.25|1423.45|1407.45|10
1642730760000|2022-01-21 02:06:00|1423.08|1407.08|1421.31|1405.31|1423.08|1407.08|1421|1405|8
1642730770000|2022-01-21 02:06:10|1421|1405|1423|1407|1423.34|1407.34|1421|1405|15
1642730780000|2022-01-21 02:06:20|1422.5|1406.5|1420|1404|1422.5|1406.5|1420|1404|6
1642730790000|2022-01-21 02:06:30|1419.59|1403.59|1419.5|1403.5|1419.59|1403.59|1419|1403|11
1642730800000|2022-01-21 02:06:40|1419|1403|1419.59|1403.59|1419.59|1403.59|1419|1403|7
1642730810000|2022-01-21 02:06:50|1419.69|1403.69|1419.09|1403.09|1419.69|1403.69|1419.09|1403.09|3
1642730820000|2022-01-21 02:07:00|1418.64|1402.64|1418.64|1402.64|1419.09|1403.09|1418.64|1402.64|4
1642730830000|2022-01-21 02:07:10|1418.59|1402.59|1417.97|1401.97|1418.59|1402.59|1417.92|1401.92|14
1642730840000|2022-01-21 02:07:20|1417.43|1401.43|1417.3|1401.3|1417.47|1401.47|1417.19|1401.19|7
1642730850000|2022-01-21 02:07:30|1417.18|1401.18|1417.9|1401.9|1418.2|1402.2|1417.18|1401.18|10
1642730860000|2022-01-21 02:07:40|1418.1|1402.1|1418.5|1402.5|1418.5|1402.5|1418.1|1402.1|2
1642730870000|2022-01-21 02:07:50|1418.6|1402.6|1418.15|1402.15|1418.6|1402.6|1418.15|1402.15|5
1642730880000|2022-01-21 02:08:00|1417.75|1401.75|1420|1404|1420|1404|1417.75|1401.75|8
1642730890000|2022-01-21 02:08:10|1419.86|1403.86|1419.09|1403.09|1420|1404|1419|1403|9
1642730900000|2022-01-21 02:08:20|1419.5|1403.5|1419.78|1403.78|1419.78|1403.78|1419.5|1403.5|2
1642730910000|2022-01-21 02:08:30|1419.5|1403.5|1420.5|1404.5|1420.88|1404.88|1419.5|1403.5|7
1642730920000|2022-01-21 02:08:40|1420.35|1404.35|1420.15|1404.15|1420.5|1404.5|1420.12|1404.12|15
1642730930000|2022-01-21 02:08:50|1420.24|1404.24|1420.64|1404.64|1420.75|1404.75|1420.04|1404.04|9
1642730940000|2022-01-21 02:09:00|1420.75|1404.75|1421.84|1405.84|1422.17|1406.17|1420.5|1404.5|13
1642730950000|2022-01-21 02:09:10|1422|1406|1423.42|1407.42|1423.42|1407.42|1422|1406|9
1642730960000|2022-01-21 02:09:20|1423.8|1407.8|1424.5|1408.5|1424.5|1408.5|1423.5|1407.5|10
1642730970000|2022-01-21 02:09:30|1424.35|1408.35|1422.41|1406.41|1424.5|1408.5|1422.41|1406.41|12
1642730980000|2022-01-21 02:09:40|1422|1406|1421.5|1405.5|1422|1406|1421.17|1405.17|8
1642730990000|2022-01-21 02:09:50|1421.52|1405.52|1419.98|1403.98|1421.52|1405.52|1419.98|1403.98|9
1642731000000|2022-01-21 02:10:00|1419.97|1403.97|1419.36|1403.36|1419.98|1403.98|1418.91|1402.91|13
1642731010000|2022-01-21 02:10:10|1419.72|1403.72|1422.47|1406.47|1422.47|1406.47|1419.66|1403.66|12
1642731020000|2022-01-21 02:10:20|1422.66|1406.66|1422.58|1406.58|1423.26|1407.26|1422.5|1406.5|10
1642731030000|2022-01-21 02:10:30|1422.41|1406.41|1421.9|1405.9|1422.41|1406.41|1421.6|1405.6|9
1642731040000|2022-01-21 02:10:40|1421.88|1405.88|1422.5|1406.5|1422.65|1406.65|1421.88|1405.88|9
1642731050000|2022-01-21 02:10:50|1422.6|1406.6|1421.5|1405.5|1422.6|1406.6|1421.5|1405.5|10
1642731060000|2022-01-21 02:11:00|1422|1406|1422|1406|1422.14|1406.14|1422|1406|7
1642731070000|2022-01-21 02:11:10|1421.8|1405.8|1421|1405|1422|1406|1421|1405|7
1642731080000|2022-01-21 02:11:20|1420.9|1404.9|1419.5|1403.5|1420.9|1404.9|1419.21|1403.21|10
1642731090000|2022-01-21 02:11:30|1419.09|1403.09|1419.47|1403.47|1419.47|1403.47|1419.09|1403.09|5
1642731100000|2022-01-21 02:11:40|1419.5|1403.5|1419.92|1403.92|1420.37|1404.37|1419.5|1403.5|5
1642731110000|2022-01-21 02:11:50|1419.5|1403.5|1419.59|1403.59|1419.66|1403.66|1419.11|1403.11|10
1642731120000|2022-01-21 02:12:00|1419.54|1403.54|1419.92|1403.92|1419.95|1403.95|1419.54|1403.54|6
1642731130000|2022-01-21 02:12:10|1420.08|1404.08|1419.86|1403.86|1420.17|1404.17|1419.86|1403.86|8
1642731140000|2022-01-21 02:12:20|1419.77|1403.77|1418.78|1402.78|1419.77|1403.77|1418.78|1402.78|13
1642731150000|2022-01-21 02:12:30|1418.63|1402.63|1418.5|1402.5|1418.63|1402.63|1418.5|1402.5|2
1642731160000|2022-01-21 02:12:40|1418.36|1402.36|1418.2|1402.2|1418.5|1402.5|1418.2|1402.2|3
1642731170000|2022-01-21 02:12:50|1418.15|1402.15|1418.15|1402.15|1418.15|1402.15|1418.15|1402.15|1
1642731180000|2022-01-21 02:13:00|1418.51|1402.51|1418.51|1402.51|1418.51|1402.51|1418.51|1402.51|1
1642731190000|2022-01-21 02:13:10|1418.5|1402.5|1417.43|1401.43|1418.5|1402.5|1417.34|1401.34|11
1642731200000|2022-01-21 02:13:20|1417.16|1401.16|1416.47|1400.47|1417.43|1401.43|1416.47|1400.47|14
1642731210000|2022-01-21 02:13:30|1416.97|1400.97|1417.43|1401.43|1417.43|1401.43|1416.94|1400.94|7
1642731220000|2022-01-21 02:13:40|1417.16|1401.16|1416.7|1400.7|1417.43|1401.43|1416.5|1400.5|10
1642731230000|2022-01-21 02:13:50|1416.36|1400.36|1415.26|1399.26|1416.36|1400.36|1415.2|1399.2|8
1642731240000|2022-01-21 02:14:00|1414.98|1398.98|1414.94|1398.94|1414.98|1398.98|1414.88|1398.88|7
1642731250000|2022-01-21 02:14:10|1415.25|1399.25|1414.75|1398.75|1415.25|1399.25|1413.85|1397.85|17
1642731260000|2022-01-21 02:14:20|1415.13|1399.13|1415.67|1399.67|1415.67|1399.67|1415.13|1399.13|12
1642731270000|2022-01-21 02:14:30|1415.5|1399.5|1416.58|1400.58|1416.58|1400.58|1415.46|1399.46|7
1642731280000|2022-01-21 02:14:40|1416.7|1400.7|1417.68|1401.68|1417.7|1401.7|1416.7|1400.7|6
1642731290000|2022-01-21 02:14:50|1417.7|1401.7|1419|1403|1419.08|1403.08|1417.7|1401.7|14
1642731300000|2022-01-21 02:15:00|1418.9|1402.9|1419.15|1403.15|1419.5|1403.5|1418|1402|17
1642731310000|2022-01-21 02:15:10|1419.35|1403.35|1420.22|1404.22|1420.64|1404.64|1419.22|1403.22|12
1642731320000|2022-01-21 02:15:20|1420|1404|1419|1403|1420|1404|1419|1403|5
1642731330000|2022-01-21 02:15:30|1419.08|1403.08|1418|1402|1419.08|1403.08|1417.8|1401.8|6
1642731340000|2022-01-21 02:15:40|1417.89|1401.89|1419|1403|1419|1403|1417.89|1401.89|9
1642731350000|2022-01-21 02:15:50|1418.75|1402.75|1419.5|1403.5|1419.5|1403.5|1418.75|1402.75|10
1642731360000|2022-01-21 02:16:00|1419|1403|1418.5|1402.5|1419|1403|1417.95|1401.95|7
1642731370000|2022-01-21 02:16:10|1418.7|1402.7|1418.7|1402.7|1418.7|1402.7|1418.5|1402.5|5
1642731380000|2022-01-21 02:16:20|1418.66|1402.66|1419.06|1403.06|1419.06|1403.06|1418.66|1402.66|2
1642731390000|2022-01-21 02:16:30|1419.62|1403.62|1420.12|1404.12|1420.12|1404.12|1419.62|1403.62|2
1642731400000|2022-01-21 02:16:40|1420.06|1404.06|1420.21|1404.21|1420.21|1404.21|1419.86|1403.86|7
1642731410000|2022-01-21 02:16:50|1420.41|1404.41|1421.5|1405.5|1421.5|1405.5|1420.41|1404.41|5
1642731420000|2022-01-21 02:17:00|1421.62|1405.62|1422|1406|1423|1407|1421.62|1405.62|15
1642731430000|2022-01-21 02:17:10|1422.5|1406.5|1423|1407|1423|1407|1422.5|1406.5|5
1642731440000|2022-01-21 02:17:20|1422.89|1406.89|1423|1407|1423.35|1407.35|1422.88|1406.88|5
1642731450000|2022-01-21 02:17:30|1422.92|1406.92|1422.91|1406.91|1422.92|1406.92|1422.91|1406.91|2
1642731460000|2022-01-21 02:17:40|1422.5|1406.5|1423.5|1407.5|1423.5|1407.5|1421|1405|12
1642731470000|2022-01-21 02:17:50|1424|1408|1424.22|1408.22|1424.22|1408.22|1423.85|1407.85|4
1642731480000|2022-01-21 02:18:00|1424.09|1408.09|1424.5|1408.5|1424.5|1408.5|1424.09|1408.09|6
1642731490000|2022-01-21 02:18:10|1424.27|1408.27|1424.5|1408.5|1424.5|1408.5|1424.27|1408.27|2
1642731500000|2022-01-21 02:18:20|1424.31|1408.31|1422.7|1406.7|1424.31|1408.31|1422.7|1406.7|7
1642731510000|2022-01-21 02:18:30|1422.55|1406.55|1421.75|1405.75|1422.55|1406.55|1421.75|1405.75|12
1642731520000|2022-01-21 02:18:40|1421.5|1405.5|1420.14|1404.14|1421.5|1405.5|1419.97|1403.97|11
1642731530000|2022-01-21 02:18:50|1420.5|1404.5|1420.5|1404.5|1420.5|1404.5|1420.14|1404.14|6
1642731540000|2022-01-21 02:19:00|1420.4|1404.4|1420.14|1404.14|1420.68|1404.68|1420.14|1404.14|6
1642731550000|2022-01-21 02:19:10|1419.97|1403.97|1417.95|1401.95|1419.97|1403.97|1417.95|1401.95|7
1642731560000|2022-01-21 02:19:20|1417.72|1401.72|1417|1401|1417.72|1401.72|1417|1401|3
1642731570000|2022-01-21 02:19:30|1416.5|1400.5|1415.88|1399.88|1416.5|1400.5|1415.88|1399.88|9
1642731580000|2022-01-21 02:19:40|1415.75|1399.75|1415.2|1399.2|1415.75|1399.75|1414.55|1398.55|14
1642731590000|2022-01-21 02:19:50|1415.36|1399.36|1415.69|1399.69|1415.69|1399.69|1415.2|1399.2|9
1642731600000|2022-01-21 02:20:00|1415.78|1399.78|1414.5|1398.5|1415.78|1399.78|1414.5|1398.5|9
1642731610000|2022-01-21 02:20:10|1414.67|1398.67|1415.2|1399.2|1415.2|1399.2|1414.5|1398.5|11
1642731620000|2022-01-21 02:20:20|1414.85|1398.85|1414.85|1398.85|1414.95|1398.95|1414.85|1398.85|5
1642731630000|2022-01-21 02:20:30|1414.82|1398.82|1414.72|1398.72|1414.85|1398.85|1414.5|1398.5|9
1642731640000|2022-01-21 02:20:40|1414.5|1398.5|1413|1397|1414.5|1398.5|1412|1396|10
1642731650000|2022-01-21 02:20:50|1413.19|1397.19|1413|1397|1415.16|1399.16|1413|1397|18
1642731660000|2022-01-21 02:21:00|1412.5|1396.5|1406.2|1390.2|1412.5|1396.5|1406.2|1390.2|17
1642731670000|2022-01-21 02:21:10|1405.85|1389.85|1406.35|1390.35|1406.6|1390.6|1405|1389|14
1642731680000|2022-01-21 02:21:20|1406.3|1390.3|1404.95|1388.95|1406.35|1390.35|1404.94|1388.94|19
1642731690000|2022-01-21 02:21:30|1405.24|1389.24|1408.95|1392.95|1408.95|1392.95|1405|1389|17
1642731700000|2022-01-21 02:21:40|1408.74|1392.74|1409|1393|1409.45|1393.45|1408.09|1392.09|12
1642731710000|2022-01-21 02:21:50|1409.55|1393.55|1409.52|1393.52|1409.55|1393.55|1409.02|1393.02|14
1642731720000|2022-01-21 02:22:00|1409.87|1393.87|1413.95|1397.95|1413.95|1397.95|1409.87|1393.87|15
1642731730000|2022-01-21 02:22:10|1413.74|1397.74|1416.05|1400.05|1416.05|1400.05|1413.74|1397.74|12
1642731740000|2022-01-21 02:22:20|1416.55|1400.55|1418.41|1402.41|1418.41|1402.41|1416.41|1400.41|17
1642731750000|2022-01-21 02:22:30|1418.48|1402.48|1421|1405|1422|1406|1418.46|1402.46|15
1642731760000|2022-01-21 02:22:40|1420.92|1404.92|1420.4|1404.4|1421.35|1405.35|1420|1404|22
1642731770000|2022-01-21 02:22:50|1420|1404|1419.56|1403.56|1420|1404|1419.5|1403.5|7
1642731780000|2022-01-21 02:23:00|1419.5|1403.5|1423|1407|1423.25|1407.25|1419.5|1403.5|20
1642731790000|2022-01-21 02:23:10|1423.5|1407.5|1424.5|1408.5|1424.5|1408.5|1423.5|1407.5|5
1642731800000|2022-01-21 02:23:20|1424.4|1408.4|1429|1413|1429|1413|1424.4|1408.4|10
1642731810000|2022-01-21 02:23:30|1429.19|1413.19|1429|1413|1430|1414|1429|1413|14
1642731820000|2022-01-21 02:23:40|1429.25|1413.25|1431|1415|1431|1415|1429.25|1413.25|12
1642731830000|2022-01-21 02:23:50|1431.07|1415.07|1431.61|1415.61|1431.72|1415.72|1430.55|1414.55|10
1642731840000|2022-01-21 02:24:00|1431.72|1415.72|1432.65|1416.65|1432.71|1416.71|1431.72|1415.72|9
1642731850000|2022-01-21 02:24:10|1433.15|1417.15|1434|1418|1434|1418|1433.15|1417.15|3
1642731860000|2022-01-21 02:24:20|1434.5|1418.5|1436.69|1420.69|1437|1421|1434.5|1418.5|9
1642731870000|2022-01-21 02:24:30|1436.11|1420.11|1436|1420|1436.11|1420.11|1432.97|1416.97|24
1642731880000|2022-01-21 02:24:40|1435.89|1419.89|1439.33|1423.33|1440.4|1424.4|1435.89|1419.89|18
1642731890000|2022-01-21 02:24:50|1439.53|1423.53|1446|1430|1446|1430|1439.53|1423.53|24
1642731900000|2022-01-21 02:25:00|1445.69|1429.69|1446.98|1430.98|1447|1431|1445|1429|12
1642731910000|2022-01-21 02:25:10|1446.91|1430.91|1444.97|1428.97|1447|1431|1444.88|1428.88|20
1642731920000|2022-01-21 02:25:20|1444|1428|1444.69|1428.69|1445|1429|1444|1428|10
1642731930000|2022-01-21 02:25:30|1444.5|1428.5|1442|1426|1444.89|1428.89|1442|1426|16
1642731940000|2022-01-21 02:25:40|1442.02|1426.02|1442|1426|1442.02|1426.02|1440.5|1424.5|16
1642731950000|2022-01-21 02:25:50|1442.19|1426.19|1442|1426|1443|1427|1442|1426|7
1642731960000|2022-01-21 02:26:00|1441.87|1425.87|1439.5|1423.5|1441.87|1425.87|1439.5|1423.5|11
1642731970000|2022-01-21 02:26:10|1439.55|1423.55|1441|1425|1441.1|1425.1|1439.55|1423.55|11
1642731980000|2022-01-21 02:26:20|1440.75|1424.75|1441.6|1425.6|1441.6|1425.6|1440.74|1424.74|9
1642731990000|2022-01-21 02:26:30|1441.66|1425.66|1442|1426|1442.55|1426.55|1441.66|1425.66|13
1642732000000|2022-01-21 02:26:40|1441.66|1425.66|1440.54|1424.54|1441.68|1425.68|1440.54|1424.54|9
1642732010000|2022-01-21 02:26:50|1440.73|1424.73|1440.5|1424.5|1440.82|1424.82|1440.5|1424.5|9
1642732020000|2022-01-21 02:27:00|1440.72|1424.72|1440.5|1424.5|1441|1425|1440.5|1424.5|8
1642732030000|2022-01-21 02:27:10|1440.38|1424.38|1440.1|1424.1|1440.63|1424.63|1440.1|1424.1|7
1642732040000|2022-01-21 02:27:20|1440.4|1424.4|1440.48|1424.48|1440.48|1424.48|1440.15|1424.15|4
1642732050000|2022-01-21 02:27:30|1440.4|1424.4|1442|1426|1442.22|1426.22|1440.4|1424.4|13
1642732060000|2022-01-21 02:27:40|1441.85|1425.85|1441.16|1425.16|1442|1426|1441.16|1425.16|4
1642732070000|2022-01-21 02:27:50|1441.05|1425.05|1440.66|1424.66|1441.16|1425.16|1440.53|1424.53|8
1642732080000|2022-01-21 02:28:00|1440.53|1424.53|1438.52|1422.52|1440.66|1424.66|1438.4|1422.4|12
1642732090000|2022-01-21 02:28:10|1438.55|1422.55|1437.63|1421.63|1438.55|1422.55|1437.56|1421.56|12
1642732100000|2022-01-21 02:28:20|1437.97|1421.97|1435.79|1419.79|1438.14|1422.14|1435.79|1419.79|19
1642732110000|2022-01-21 02:28:30|1435.78|1419.78|1434.5|1418.5|1435.78|1419.78|1434.5|1418.5|16
1642732120000|2022-01-21 02:28:40|1435|1419|1434.6|1418.6|1435|1419|1434.5|1418.5|5
1642732130000|2022-01-21 02:28:50|1434.8|1418.8|1435.5|1419.5|1435.5|1419.5|1434.8|1418.8|4
1642732140000|2022-01-21 02:29:00|1436.15|1420.15|1435.8|1419.8|1436.25|1420.25|1435|1419|7
1642732150000|2022-01-21 02:29:10|1436.3|1420.3|1438.1|1422.1|1438.1|1422.1|1436.3|1420.3|6
1642732160000|2022-01-21 02:29:20|1438.67|1422.67|1438|1422|1438.67|1422.67|1438|1422|15
1642732170000|2022-01-21 02:29:30|1438.35|1422.35|1438.35|1422.35|1438.44|1422.44|1438.35|1422.35|4
1642732180000|2022-01-21 02:29:40|1438.43|1422.43|1438.5|1422.5|1438.77|1422.77|1437.98|1421.98|17
1642732190000|2022-01-21 02:29:50|1438.4|1422.4|1438|1422|1438.4|1422.4|1437.96|1421.96|4
1642732200000|2022-01-21 02:30:00|1438.5|1422.5|1438|1422|1438.5|1422.5|1438|1422|3
1642732210000|2022-01-21 02:30:10|1437.5|1421.5|1437.9|1421.9|1438|1422|1436.71|1420.71|9
1642732220000|2022-01-21 02:30:20|1438|1422|1436.5|1420.5|1438|1422|1436.5|1420.5|10
1642732230000|2022-01-21 02:30:30|1435.83|1419.83|1434.94|1418.94|1436|1420|1434.94|1418.94|9
1642732240000|2022-01-21 02:30:40|1435.44|1419.44|1437.13|1421.13|1437.13|1421.13|1435.3|1419.3|11
1642732250000|2022-01-21 02:30:50|1437|1421|1436.5|1420.5|1437|1421|1436.43|1420.43|6
1642732260000|2022-01-21 02:31:00|1435.98|1419.98|1435.85|1419.85|1436|1420|1434.95|1418.95|14
1642732270000|2022-01-21 02:31:10|1435.65|1419.65|1434.47|1418.47|1435.65|1419.65|1433.98|1417.98|13
1642732280000|2022-01-21 02:31:20|1434.5|1418.5|1434.17|1418.17|1434.5|1418.5|1434.17|1418.17|5
1642732290000|2022-01-21 02:31:30|1434.1|1418.1|1434.3|1418.3|1434.4|1418.4|1433.48|1417.48|13
1642732300000|2022-01-21 02:31:40|1434.4|1418.4|1433.8|1417.8|1434.4|1418.4|1433.22|1417.22|9
1642732310000|2022-01-21 02:31:50|1433.5|1417.5|1433.9|1417.9|1433.9|1417.9|1433.5|1417.5|4
1642732320000|2022-01-21 02:32:00|1434.35|1418.35|1433.9|1417.9|1434.35|1418.35|1433.76|1417.76|4
1642732330000|2022-01-21 02:32:10|1433.59|1417.59|1433.6|1417.6|1433.78|1417.78|1433.26|1417.26|12
1642732340000|2022-01-21 02:32:20|1433.5|1417.5|1431.29|1415.29|1433.5|1417.5|1430.88|1414.88|16
1642732350000|2022-01-21 02:32:30|1430.75|1414.75|1432.03|1416.03|1432.03|1416.03|1430.75|1414.75|5
1642732360000|2022-01-21 02:32:40|1432.13|1416.13|1432|1416|1432.35|1416.35|1432|1416|5
1642732370000|2022-01-21 02:32:50|1431.5|1415.5|1431.49|1415.49|1431.5|1415.5|1430.83|1414.83|9
1642732380000|2022-01-21 02:33:00|1431.15|1415.15|1429.4|1413.4|1431.15|1415.15|1429.4|1413.4|9
1642732390000|2022-01-21 02:33:10|1429.5|1413.5|1430.3|1414.3|1430.42|1414.42|1429.5|1413.5|7
1642732400000|2022-01-21 02:33:20|1430.33|1414.33|1429.8|1413.8|1430.5|1414.5|1429.8|1413.8|7
1642732410000|2022-01-21 02:33:30|1429.5|1413.5|1430.3|1414.3|1430.45|1414.45|1429.5|1413.5|8
1642732420000|2022-01-21 02:33:40|1430.05|1414.05|1429.05|1413.05|1430.05|1414.05|1429.05|1413.05|5
1642732430000|2022-01-21 02:33:50|1429.5|1413.5|1429.5|1413.5|1429.6|1413.6|1429.5|1413.5|3
1642732440000|2022-01-21 02:34:00|1429.41|1413.41|1428.42|1412.42|1429.5|1413.5|1427.55|1411.55|12
1642732450000|2022-01-21 02:34:10|1428.76|1412.76|1429.5|1413.5|1429.5|1413.5|1428.76|1412.76|3
1642732460000|2022-01-21 02:34:20|1429.45|1413.45|1431.55|1415.55|1431.55|1415.55|1429.45|1413.45|9
1642732470000|2022-01-21 02:34:30|1431.53|1415.53|1432.5|1416.5|1432.5|1416.5|1431.5|1415.5|12
1642732480000|2022-01-21 02:34:40|1432.41|1416.41|1432|1416|1432.41|1416.41|1431.55|1415.55|7
1642732490000|2022-01-21 02:34:50|1431.5|1415.5|1430.3|1414.3|1431.5|1415.5|1430.3|1414.3|11
1642732500000|2022-01-21 02:35:00|1430.29|1414.29|1429.09|1413.09|1430.29|1414.29|1429.09|1413.09|9
1642732510000|2022-01-21 02:35:10|1429.1|1413.1|1430.05|1414.05|1430.05|1414.05|1429.1|1413.1|6
1642732520000|2022-01-21 02:35:20|1430.41|1414.41|1433.5|1417.5|1433.5|1417.5|1430.3|1414.3|9
1642732530000|2022-01-21 02:35:30|1433.34|1417.34|1433.9|1417.9|1434.15|1418.15|1433.34|1417.34|5
1642732540000|2022-01-21 02:35:40|1433.87|1417.87|1435.25|1419.25|1435.25|1419.25|1433.87|1417.87|7
1642732550000|2022-01-21 02:35:50|1435.18|1419.18|1435|1419|1435.78|1419.78|1434.92|1418.92|7
1642732560000|2022-01-21 02:36:00|1434.55|1418.55|1434.55|1418.55|1434.55|1418.55|1434.55|1418.55|1
1642732570000|2022-01-21 02:36:10|1435|1419|1435|1419|1435.07|1419.07|1435|1419|3
1642732580000|2022-01-21 02:36:20|1435.14|1419.14|1435.5|1419.5|1435.5|1419.5|1435.14|1419.14|5
1642732590000|2022-01-21 02:36:30|1435.4|1419.4|1433.97|1417.97|1435.4|1419.4|1433.87|1417.87|9
1642732600000|2022-01-21 02:36:40|1434|1418|1432.13|1416.13|1434|1418|1432|1416|15
1642732610000|2022-01-21 02:36:50|1432|1416|1434|1418|1434.3|1418.3|1432|1416|11
1642732620000|2022-01-21 02:37:00|1433.88|1417.88|1432.83|1416.83|1433.88|1417.88|1432.5|1416.5|12
1642732630000|2022-01-21 02:37:10|1432.63|1416.63|1431.55|1415.55|1432.63|1416.63|1431.55|1415.55|5
1642732640000|2022-01-21 02:37:20|1431.52|1415.52|1431.75|1415.75|1431.75|1415.75|1431.51|1415.51|6
1642732650000|2022-01-21 02:37:30|1431.5|1415.5|1432|1416|1432|1416|1431.5|1415.5|5
1642732660000|2022-01-21 02:37:40|1431.5|1415.5|1431.14|1415.14|1431.5|1415.5|1431.14|1415.14|6
1642732670000|2022-01-21 02:37:50|1431.2|1415.2|1430.99|1414.99|1431.45|1415.45|1430.99|1414.99|7
1642732680000|2022-01-21 02:38:00|1431|1415|1430.5|1414.5|1431|1415|1430.49|1414.49|6
1642732690000|2022-01-21 02:38:10|1430.49|1414.49|1430|1414|1430.5|1414.5|1429.92|1413.92|6
1642732700000|2022-01-21 02:38:20|1429.94|1413.94|1430.34|1414.34|1430.34|1414.34|1429.3|1413.3|7
1642732710000|2022-01-21 02:38:30|1430.15|1414.15|1431.97|1415.97|1431.97|1415.97|1429.93|1413.93|14
1642732720000|2022-01-21 02:38:40|1432.07|1416.07|1434|1418|1434.5|1418.5|1432.07|1416.07|20
1642732730000|2022-01-21 02:38:50|1434.2|1418.2|1433.85|1417.85|1434.2|1418.2|1433.85|1417.85|3
1642732740000|2022-01-21 02:39:00|1433.92|1417.92|1434|1418|1434|1418|1433.6|1417.6|5
1642732750000|2022-01-21 02:39:10|1434.5|1418.5|1435.5|1419.5|1435.55|1419.55|1434.5|1418.5|6
1642732760000|2022-01-21 02:39:20|1435|1419|1433.9|1417.9|1435.5|1419.5|1433.88|1417.88|11
1642732770000|2022-01-21 02:39:30|1434|1418|1434|1418|1434|1418|1433.72|1417.72|4
1642732780000|2022-01-21 02:39:40|1434.5|1418.5|1434.25|1418.25|1434.5|1418.5|1434.25|1418.25|2
1642732790000|2022-01-21 02:39:50|1434.5|1418.5|1434.5|1418.5|1434.5|1418.5|1434.12|1418.12|12
1642732800000|2022-01-21 02:40:00|1435|1419|1434.91|1418.91|1435.5|1419.5|1434.91|1418.91|5
1642732810000|2022-01-21 02:40:10|1434.82|1418.82|1434|1418|1434.82|1418.82|1434|1418|8
1642732820000|2022-01-21 02:40:20|1433.5|1417.5|1432.26|1416.26|1433.5|1417.5|1432.11|1416.11|9
1642732830000|2022-01-21 02:40:30|1432.11|1416.11|1432.11|1416.11|1432.45|1416.45|1432.11|1416.11|3
1642732840000|2022-01-21 02:40:40|1432.3|1416.3|1432.49|1416.49|1432.62|1416.62|1432.3|1416.3|5
1642732850000|2022-01-21 02:40:50|1432.26|1416.26|1432.26|1416.26|1432.26|1416.26|1432.26|1416.26|1
1642732860000|2022-01-21 02:41:00|1432.49|1416.49|1433|1417|1433|1417|1432.49|1416.49|4
1642732870000|2022-01-21 02:41:10|1432.77|1416.77|1432.39|1416.39|1433|1417|1432.27|1416.27|7
1642732880000|2022-01-21 02:41:20|1432.5|1416.5|1432.16|1416.16|1432.5|1416.5|1431.61|1415.61|9
1642732890000|2022-01-21 02:41:30|1432.5|1416.5|1432.5|1416.5|1432.5|1416.5|1432.31|1416.31|3
1642732900000|2022-01-21 02:41:40|1432.31|1416.31|1432.22|1416.22|1432.34|1416.34|1432.22|1416.22|3
1642732910000|2022-01-21 02:41:50|1432.11|1416.11|1432.11|1416.11|1432.11|1416.11|1432.11|1416.11|1
1642732920000|2022-01-21 02:42:00|1432.4|1416.4|1430|1414|1432.4|1416.4|1430|1414|15
1642732930000|2022-01-21 02:42:10|1429.78|1413.78|1429.75|1413.75|1430|1414|1429.12|1413.12|6
1642732940000|2022-01-21 02:42:20|1429.5|1413.5|1430.16|1414.16|1430.35|1414.35|1429.5|1413.5|7
1642732950000|2022-01-21 02:42:30|1430.49|1414.49|1430.9|1414.9|1431.22|1415.22|1430.49|1414.49|9
1642732960000|2022-01-21 02:42:40|1430.4|1414.4|1431|1415|1431.13|1415.13|1430.28|1414.28|8
1642732970000|2022-01-21 02:42:50|1430.91|1414.91|1430.5|1414.5|1431|1415|1430.5|1414.5|5
1642732980000|2022-01-21 02:43:00|1430.31|1414.31|1429.5|1413.5|1430.6|1414.6|1429.5|1413.5|11
1642732990000|2022-01-21 02:43:10|1429.39|1413.39|1429.5|1413.5|1429.5|1413.5|1427.99|1411.99|15
1642733000000|2022-01-21 02:43:20|1429.92|1413.92|1432|1416|1432|1416|1429.92|1413.92|11
1642733020000|2022-01-21 02:43:40|1431.96|1415.96|1433|1417|1433|1417|1431.9|1415.9|9
1642733030000|2022-01-21 02:43:50|1432.85|1416.85|1431|1415|1433|1417|1431|1415|10
1642733040000|2022-01-21 02:44:00|1430.78|1414.78|1430.99|1414.99|1431|1415|1430|1414|9
1642733050000|2022-01-21 02:44:10|1430.96|1414.96|1430.5|1414.5|1431.03|1415.03|1430.23|1414.23|12
1642733060000|2022-01-21 02:44:20|1430.34|1414.34|1430.79|1414.79|1430.79|1414.79|1430.23|1414.23|4
1642733070000|2022-01-21 02:44:30|1430.93|1414.93|1430.5|1414.5|1431|1415|1430.13|1414.13|14
1642733080000|2022-01-21 02:44:40|1430.37|1414.37|1429.5|1413.5|1430.5|1414.5|1429.5|1413.5|10
1642733090000|2022-01-21 02:44:50|1429|1413|1428.17|1412.17|1429|1413|1428.17|1412.17|3
1642733100000|2022-01-21 02:45:00|1427.6|1411.6|1430.05|1414.05|1430.39|1414.39|1427.6|1411.6|11
1642733110000|2022-01-21 02:45:10|1430.1|1414.1|1430.75|1414.75|1430.87|1414.87|1430.1|1414.1|10
1642733120000|2022-01-21 02:45:20|1430.64|1414.64|1428.55|1412.55|1430.64|1414.64|1428.55|1412.55|12
1642733130000|2022-01-21 02:45:30|1429.25|1413.25|1430.45|1414.45|1430.45|1414.45|1429|1413|7
1642733140000|2022-01-21 02:45:40|1430.5|1414.5|1430.14|1414.14|1430.93|1414.93|1430.14|1414.14|14
1642733150000|2022-01-21 02:45:50|1430|1414|1429.5|1413.5|1430|1414|1429.18|1413.18|6
1642733160000|2022-01-21 02:46:00|1430|1414|1430.5|1414.5|1430.75|1414.75|1430|1414|8
1642733170000|2022-01-21 02:46:10|1430|1414|1432.5|1416.5|1432.5|1416.5|1429.55|1413.55|12
1642733180000|2022-01-21 02:46:20|1432.4|1416.4|1432|1416|1432.5|1416.5|1431.75|1415.75|9
1642733190000|2022-01-21 02:46:30|1432.08|1416.08|1431|1415|1432.08|1416.08|1431|1415|6
1642733210000|2022-01-21 02:46:50|1430.88|1414.88|1431.13|1415.13|1431.13|1415.13|1430.88|1414.88|7
1642733220000|2022-01-21 02:47:00|1431|1415|1431.16|1415.16|1431.65|1415.65|1430.95|1414.95|13
1642733230000|2022-01-21 02:47:10|1431.23|1415.23|1431.7|1415.7|1431.8|1415.8|1431.23|1415.23|8
1642733240000|2022-01-21 02:47:20|1431.51|1415.51|1427.5|1411.5|1431.51|1415.51|1427|1411|20
1642733250000|2022-01-21 02:47:30|1427|1411|1425.75|1409.75|1428|1412|1425.75|1409.75|16
1642733260000|2022-01-21 02:47:40|1426|1410|1426.5|1410.5|1426.5|1410.5|1426|1410|2
1642733270000|2022-01-21 02:47:50|1426.45|1410.45|1427|1411|1427|1411|1426.3|1410.3|6
1642733280000|2022-01-21 02:48:00|1427.19|1411.19|1426.5|1410.5|1427.19|1411.19|1426.33|1410.33|7
1642733290000|2022-01-21 02:48:10|1426|1410|1426.55|1410.55|1426.55|1410.55|1426|1410|5
1642733300000|2022-01-21 02:48:20|1426.5|1410.5|1426.95|1410.95|1426.95|1410.95|1426.5|1410.5|4
1642733310000|2022-01-21 02:48:30|1427|1411|1428.5|1412.5|1428.5|1412.5|1427|1411|7
1642733320000|2022-01-21 02:48:40|1427.94|1411.94|1428|1412|1428|1412|1427.94|1411.94|2
1642733330000|2022-01-21 02:48:50|1427.5|1411.5|1427.5|1411.5|1427.6|1411.6|1427.44|1411.44|7
1642733340000|2022-01-21 02:49:00|1427.33|1411.33|1427.5|1411.5|1427.5|1411.5|1426.98|1410.98|9
1642733350000|2022-01-21 02:49:10|1427.19|1411.19|1427.5|1411.5|1427.5|1411.5|1427.19|1411.19|4
1642733360000|2022-01-21 02:49:20|1427.36|1411.36|1427.75|1411.75|1427.75|1411.75|1427.36|1411.36|7
1642733370000|2022-01-21 02:49:30|1427.8|1411.8|1427.8|1411.8|1427.8|1411.8|1427.8|1411.8|1
1642733380000|2022-01-21 02:49:40|1428|1412|1427|1411|1428.5|1412.5|1427|1411|14
1642733390000|2022-01-21 02:49:50|1426.5|1410.5|1426.5|1410.5|1426.5|1410.5|1426.5|1410.5|1
1642733400000|2022-01-21 02:50:00|1426.4|1410.4|1426.5|1410.5|1426.5|1410.5|1426.13|1410.13|3
1642733410000|2022-01-21 02:50:10|1425.5|1409.5|1425.5|1409.5|1425.5|1409.5|1425.5|1409.5|1
1642733420000|2022-01-21 02:50:20|1425.79|1409.79|1426|1410|1426.35|1410.35|1425.79|1409.79|4
1642733430000|2022-01-21 02:50:30|1426.19|1410.19|1426.5|1410.5|1426.5|1410.5|1426.19|1410.19|4
1642733440000|2022-01-21 02:50:40|1426.19|1410.19|1426.09|1410.09|1426.22|1410.22|1425.65|1409.65|4
1642733450000|2022-01-21 02:50:50|1425.8|1409.8|1427.65|1411.65|1427.65|1411.65|1425.8|1409.8|6
1642733460000|2022-01-21 02:51:00|1428|1412|1428.1|1412.1|1428.1|1412.1|1427.97|1411.97|3
1642733470000|2022-01-21 02:51:10|1428|1412|1429|1413|1429|1413|1428|1412|8
1642733480000|2022-01-21 02:51:20|1429.5|1413.5|1431|1415|1431|1415|1429.5|1413.5|7
1642733490000|2022-01-21 02:51:30|1431.5|1415.5|1431.9|1415.9|1431.9|1415.9|1431.5|1415.5|2
1642733500000|2022-01-21 02:51:40|1432.01|1416.01|1432|1416|1432.01|1416.01|1431|1415|6
1642733520000|2022-01-21 02:52:00|1431.95|1415.95|1432|1416|1432|1416|1431.6|1415.6|10
1642733530000|2022-01-21 02:52:10|1431.75|1415.75|1432|1416|1432|1416|1431.5|1415.5|3
1642733540000|2022-01-21 02:52:20|1432.5|1416.5|1432.92|1416.92|1432.92|1416.92|1432.5|1416.5|2
1642733550000|2022-01-21 02:52:30|1432.77|1416.77|1433.5|1417.5|1433.5|1417.5|1432.77|1416.77|5
1642733560000|2022-01-21 02:52:40|1433.42|1417.42|1432.16|1416.16|1433.5|1417.5|1431.8|1415.8|14
1642733570000|2022-01-21 02:52:50|1432.22|1416.22|1432.5|1416.5|1432.5|1416.5|1432.22|1416.22|5
1642733580000|2022-01-21 02:53:00|1432.67|1416.67|1432.76|1416.76|1432.76|1416.76|1432.67|1416.67|2
1642733590000|2022-01-21 02:53:10|1432.5|1416.5|1432.77|1416.77|1432.77|1416.77|1432.5|1416.5|2
1642733600000|2022-01-21 02:53:20|1432.92|1416.92|1433.42|1417.42|1433.42|1417.42|1432.92|1416.92|2
1642733610000|2022-01-21 02:53:30|1433.5|1417.5|1435|1419|1435|1419|1433.5|1417.5|12
1642733620000|2022-01-21 02:53:40|1434.89|1418.89|1434.5|1418.5|1434.89|1418.89|1434.39|1418.39|5
1642733630000|2022-01-21 02:53:50|1434.09|1418.09|1434|1418|1434.5|1418.5|1433.75|1417.75|10
1642733640000|2022-01-21 02:54:00|1433.5|1417.5|1432.6|1416.6|1433.5|1417.5|1432.1|1416.1|8
1642733650000|2022-01-21 02:54:10|1432.48|1416.48|1432.37|1416.37|1432.5|1416.5|1431.9|1415.9|8
1642733660000|2022-01-21 02:54:20|1432.5|1416.5|1432.5|1416.5|1432.53|1416.53|1432.37|1416.37|6
1642733670000|2022-01-21 02:54:30|1432.15|1416.15|1433|1417|1433|1417|1431.7|1415.7|6
1642733680000|2022-01-21 02:54:40|1432.91|1416.91|1433|1417|1433|1417|1432.55|1416.55|3
1642733690000|2022-01-21 02:54:50|1433.4|1417.4|1433.4|1417.4|1433.4|1417.4|1433.4|1417.4|1
1642733700000|2022-01-21 02:55:00|1433.5|1417.5|1434.9|1418.9|1434.9|1418.9|1433.5|1417.5|5
1642733710000|2022-01-21 02:55:10|1435|1419|1436.13|1420.13|1436.5|1420.5|1435|1419|7
1642733720000|2022-01-21 02:55:20|1436|1420|1436|1420|1436|1420|1435.65|1419.65|8
1642733730000|2022-01-21 02:55:30|1436.07|1420.07|1436.07|1420.07|1436.07|1420.07|1436.07|1420.07|1
1642733740000|2022-01-21 02:55:40|1436|1420|1435|1419|1436|1420|1435|1419|5
1642733750000|2022-01-21 02:55:50|1435.12|1419.12|1435.45|1419.45|1435.5|1419.5|1435.12|1419.12|4
1642733760000|2022-01-21 02:56:00|1435|1419|1435|1419|1435|1419|1435|1419|1
1642733770000|2022-01-21 02:56:10|1434.5|1418.5|1434|1418|1434.5|1418.5|1434|1418|4
1642733780000|2022-01-21 02:56:20|1435|1419|1435|1419|1435|1419|1435|1419|1
1642733790000|2022-01-21 02:56:30|1434.72|1418.72|1432.84|1416.84|1434.72|1418.72|1432.84|1416.84|5
1642733800000|2022-01-21 02:56:40|1433.32|1417.32|1431.65|1415.65|1433.32|1417.32|1431.65|1415.65|11
1642733810000|2022-01-21 02:56:50|1431.37|1415.37|1432|1416|1432|1416|1430.9|1414.9|11
1642733820000|2022-01-21 02:57:00|1431.76|1415.76|1430.9|1414.9|1431.76|1415.76|1430.9|1414.9|9
1642733830000|2022-01-21 02:57:10|1431|1415|1430|1414|1431|1415|1429.65|1413.65|9
1642733840000|2022-01-21 02:57:20|1430.31|1414.31|1431|1415|1431|1415|1430.31|1414.31|5
1642733850000|2022-01-21 02:57:30|1431.26|1415.26|1431.5|1415.5|1431.5|1415.5|1431.13|1415.13|8
1642733860000|2022-01-21 02:57:40|1431|1415|1431|1415|1431|1415|1430.89|1414.89|3
1642733880000|2022-01-21 02:58:00|1430.69|1414.69|1428.78|1412.78|1430.69|1414.69|1428.78|1412.78|8
1642733890000|2022-01-21 02:58:10|1429|1413|1429|1413|1429.09|1413.09|1429|1413|3
1642733900000|2022-01-21 02:58:20|1428.93|1412.93|1428.93|1412.93|1428.93|1412.93|1428.93|1412.93|1
1642733910000|2022-01-21 02:58:30|1429|1413|1428.89|1412.89|1429.16|1413.16|1428.56|1412.56|8
1642733920000|2022-01-21 02:58:40|1429|1413|1428.35|1412.35|1429|1413|1428.12|1412.12|6
1642733930000|2022-01-21 02:58:50|1428.5|1412.5|1429.5|1413.5|1429.5|1413.5|1428.5|1412.5|5
1642733950000|2022-01-21 02:59:10|1429.09|1413.09|1429.09|1413.09|1429.09|1413.09|1429.09|1413.09|1
1642733960000|2022-01-21 02:59:20|1429.5|1413.5|1428|1412|1429.5|1413.5|1428|1412|8
1642733970000|2022-01-21 02:59:30|1428.1|1412.1|1428.09|1412.09|1429|1413|1427.93|1411.93|9
1642733980000|2022-01-21 02:59:40|1428|1412|1429|1413|1429.08|1413.08|1428|1412|9
1642733990000|2022-01-21 02:59:50|1429.82|1413.82|1430.35|1414.35|1431|1415|1429.82|1413.82|5
1642734000000|2022-01-21 03:00:00|1430|1414|1430|1414|1430|1414|1428.89|1412.89|14
1642734010000|2022-01-21 03:00:10|1429.9|1413.9|1428.79|1412.79|1430|1414|1428.3|1412.3|8
1642734020000|2022-01-21 03:00:20|1428.5|1412.5|1428.79|1412.79|1428.79|1412.79|1428.5|1412.5|4
1642734030000|2022-01-21 03:00:30|1428.5|1412.5|1427.5|1411.5|1428.5|1412.5|1427.5|1411.5|6
1642734040000|2022-01-21 03:00:40|1427.24|1411.24|1426.4|1410.4|1427.5|1411.5|1426.4|1410.4|8
1642734050000|2022-01-21 03:00:50|1425.87|1409.87|1425|1409|1426.1|1410.1|1425|1409|14
1642734060000|2022-01-21 03:01:00|1425.3|1409.3|1426|1410|1426.07|1410.07|1425.3|1409.3|6
1642734070000|2022-01-21 03:01:10|1425.79|1409.79|1424.47|1408.47|1425.79|1409.79|1424.45|1408.45|9
1642734080000|2022-01-21 03:01:20|1424.45|1408.45|1424.45|1408.45|1424.45|1408.45|1424.17|1408.17|3
1642734090000|2022-01-21 03:01:30|1424.25|1408.25|1424.45|1408.45|1424.45|1408.45|1424.25|1408.25|2
1642734100000|2022-01-21 03:01:40|1424.89|1408.89|1426|1410|1426|1410|1424.89|1408.89|11
1642734110000|2022-01-21 03:01:50|1426.22|1410.22|1427.5|1411.5|1427.5|1411.5|1426.22|1410.22|9
1642734120000|2022-01-21 03:02:00|1427|1411|1427|1411|1427.13|1411.13|1426.7|1410.7|8
1642734130000|2022-01-21 03:02:10|1426.5|1410.5|1427|1411|1427.1|1411.1|1426.5|1410.5|6
1642734140000|2022-01-21 03:02:20|1427.22|1411.22|1429|1413|1429.25|1413.25|1427.22|1411.22|14
1642734150000|2022-01-21 03:02:30|1429.18|1413.18|1429.09|1413.09|1429.18|1413.18|1429|1413|3
1642734160000|2022-01-21 03:02:40|1429.5|1413.5|1429.5|1413.5|1429.5|1413.5|1429.22|1413.22|3
1642734170000|2022-01-21 03:02:50|1429.33|1413.33|1430|1414|1430|1414|1429.16|1413.16|5
1642734180000|2022-01-21 03:03:00|1430.4|1414.4|1430.23|1414.23|1430.44|1414.44|1430.22|1414.22|4
1642734190000|2022-01-21 03:03:10|1430|1414|1430|1414|1430|1414|1430|1414|1
1642734200000|2022-01-21 03:03:20|1429.5|1413.5|1430|1414|1430|1414|1428.7|1412.7|5
1642734210000|2022-01-21 03:03:30|1431|1415|1431|1415|1431|1415|1431|1415|1
1642734220000|2022-01-21 03:03:40|1431.25|1415.25|1432.58|1416.58|1432.58|1416.58|1431.25|1415.25|6
1642734230000|2022-01-21 03:03:50|1432.33|1416.33|1432.27|1416.27|1432.45|1416.45|1432.08|1416.08|6
1642734240000|2022-01-21 03:04:00|1433|1417|1432.88|1416.88|1433.01|1417.01|1432.88|1416.88|3
1642734250000|2022-01-21 03:04:10|1432.38|1416.38|1431.6|1415.6|1432.5|1416.5|1431.6|1415.6|4
1642734260000|2022-01-21 03:04:20|1431.5|1415.5|1430|1414|1431.5|1415.5|1430|1414|11
1642734270000|2022-01-21 03:04:30|1429.5|1413.5|1429.5|1413.5|1430|1414|1429.5|1413.5|7
1642734280000|2022-01-21 03:04:40|1428.8|1412.8|1429.13|1413.13|1429.13|1413.13|1428.7|1412.7|4
1642734290000|2022-01-21 03:04:50|1429|1413|1430|1414|1430|1414|1429|1413|7
1642734300000|2022-01-21 03:05:00|1429.9|1413.9|1428.1|1412.1|1429.9|1413.9|1428.1|1412.1|12
1642734310000|2022-01-21 03:05:10|1428|1412|1427.11|1411.11|1428|1412|1427.11|1411.11|4
1642734320000|2022-01-21 03:05:20|1426.86|1410.86|1425.65|1409.65|1427.5|1411.5|1425.65|1409.65|10
1642734330000|2022-01-21 03:05:30|1425.5|1409.5|1424.45|1408.45|1425.5|1409.5|1424.45|1408.45|3
1642734340000|2022-01-21 03:05:40|1423.8|1407.8|1422.91|1406.91|1423.8|1407.8|1422.49|1406.49|8
1642734350000|2022-01-21 03:05:50|1423|1407|1422.19|1406.19|1423.55|1407.55|1422.19|1406.19|10
1642734360000|2022-01-21 03:06:00|1422.49|1406.49|1422.5|1406.5|1422.5|1406.5|1422.49|1406.49|2
1642734370000|2022-01-21 03:06:10|1423|1407|1423|1407|1423|1407|1422.6|1406.6|3
1642734380000|2022-01-21 03:06:20|1422.75|1406.75|1422.49|1406.49|1422.75|1406.75|1422.49|1406.49|3
1642734390000|2022-01-21 03:06:30|1422.09|1406.09|1420.5|1404.5|1422.09|1406.09|1420.12|1404.12|10
1642734400000|2022-01-21 03:06:40|1420.36|1404.36|1420.41|1404.41|1421|1405|1420.23|1404.23|6
1642734410000|2022-01-21 03:06:50|1420.18|1404.18|1419.5|1403.5|1420.18|1404.18|1419.5|1403.5|5
1642734420000|2022-01-21 03:07:00|1419.9|1403.9|1420.18|1404.18|1420.18|1404.18|1419.5|1403.5|9
1642734430000|2022-01-21 03:07:10|1420.32|1404.32|1420.18|1404.18|1420.45|1404.45|1420.08|1404.08|8
1642734440000|2022-01-21 03:07:20|1420.5|1404.5|1420.09|1404.09|1420.5|1404.5|1420|1404|8
1642734450000|2022-01-21 03:07:30|1420.18|1404.18|1419.5|1403.5|1420.18|1404.18|1419.5|1403.5|8
1642734460000|2022-01-21 03:07:40|1419.53|1403.53|1419.5|1403.5|1419.83|1403.83|1419.5|1403.5|12
1642734470000|2022-01-21 03:07:50|1419.48|1403.48|1419.55|1403.55|1419.55|1403.55|1419.48|1403.48|4
1642734480000|2022-01-21 03:08:00|1419.6|1403.6|1419.6|1403.6|1419.6|1403.6|1419.51|1403.51|5
1642734490000|2022-01-21 03:08:10|1419.5|1403.5|1419.5|1403.5|1419.53|1403.53|1419.29|1403.29|5
1642734500000|2022-01-21 03:08:20|1419.4|1403.4|1418.55|1402.55|1419.5|1403.5|1418.55|1402.55|4
1642734510000|2022-01-21 03:08:30|1418.5|1402.5|1417.43|1401.43|1418.5|1402.5|1417.08|1401.08|8
1642734520000|2022-01-21 03:08:40|1417.33|1401.33|1415.11|1399.11|1417.33|1401.33|1415.11|1399.11|8
1642734530000|2022-01-21 03:08:50|1414.61|1398.61|1416|1400|1416.5|1400.5|1414|1398|12
1642734540000|2022-01-21 03:09:00|1416.09|1400.09|1416.5|1400.5|1416.5|1400.5|1416|1400|4
1642734550000|2022-01-21 03:09:10|1417|1401|1417.88|1401.88|1417.88|1401.88|1417|1401|2
1642734560000|2022-01-21 03:09:20|1417.77|1401.77|1418.28|1402.28|1418.68|1402.68|1417.77|1401.77|6
1642734570000|2022-01-21 03:09:30|1418.25|1402.25|1418.25|1402.25|1418.5|1402.5|1417.93|1401.93|8
1642734580000|2022-01-21 03:09:40|1418|1402|1417|1401|1418|1402|1417|1401|4
1642734590000|2022-01-21 03:09:50|1416.5|1400.5|1416|1400|1416.5|1400.5|1416|1400|2
1642734600000|2022-01-21 03:10:00|1415.92|1399.92|1415.5|1399.5|1416|1400|1415.25|1399.25|5
1642734610000|2022-01-21 03:10:10|1414.65|1398.65|1415|1399|1415|1399|1414.22|1398.22|8
1642734620000|2022-01-21 03:10:20|1415.1|1399.1|1415.36|1399.36|1415.5|1399.5|1415|1399|4
1642734630000|2022-01-21 03:10:30|1415.5|1399.5|1414.17|1398.17|1415.65|1399.65|1414.17|1398.17|10
1642734640000|2022-01-21 03:10:40|1414|1398|1415.7|1399.7|1416.47|1400.47|1414|1398|12
1642734650000|2022-01-21 03:10:50|1415.93|1399.93|1410.93|1394.93|1416.02|1400.02|1410.93|1394.93|12
1642734660000|2022-01-21 03:11:00|1410.63|1394.63|1408.5|1392.5|1411|1395|1408.5|1392.5|14
1642734670000|2022-01-21 03:11:10|1409|1393|1409.6|1393.6|1409.91|1393.91|1408.92|1392.92|6
1642734680000|2022-01-21 03:11:20|1409.5|1393.5|1409.5|1393.5|1409.5|1393.5|1409.5|1393.5|1
1642734690000|2022-01-21 03:11:30|1409.6|1393.6|1409.5|1393.5|1409.6|1393.6|1409.5|1393.5|2
1642734700000|2022-01-21 03:11:40|1409.6|1393.6|1408.99|1392.99|1409.9|1393.9|1408.99|1392.99|10
1642734710000|2022-01-21 03:11:50|1408.97|1392.97|1408.5|1392.5|1408.99|1392.99|1408.5|1392.5|8
1642734720000|2022-01-21 03:12:00|1408.85|1392.85|1407.5|1391.5|1408.85|1392.85|1407.43|1391.43|13
1642734730000|2022-01-21 03:12:10|1407.9|1391.9|1406.5|1390.5|1408|1392|1406.5|1390.5|9
1642734740000|2022-01-21 03:12:20|1405.95|1389.95|1404|1388|1405.95|1389.95|1402.29|1386.29|20
1642734750000|2022-01-21 03:12:30|1404.1|1388.1|1406.5|1390.5|1406.5|1390.5|1404.1|1388.1|13
1642734760000|2022-01-21 03:12:40|1407|1391|1407|1391|1407|1391|1406.83|1390.83|6
1642734770000|2022-01-21 03:12:50|1406.94|1390.94|1408.5|1392.5|1408.5|1392.5|1406.94|1390.94|8
1642734780000|2022-01-21 03:13:00|1408.6|1392.6|1411|1395|1411.13|1395.13|1408.6|1392.6|10
1642734790000|2022-01-21 03:13:10|1411.25|1395.25|1414|1398|1415|1399|1411.12|1395.12|18
1642734800000|2022-01-21 03:13:20|1413.5|1397.5|1413|1397|1414|1398|1413|1397|13
1642734810000|2022-01-21 03:13:30|1412.94|1396.94|1413|1397|1413.1|1397.1|1412.85|1396.85|9
1642734820000|2022-01-21 03:13:40|1412.88|1396.88|1412.5|1396.5|1412.88|1396.88|1412.5|1396.5|2
1642734830000|2022-01-21 03:13:50|1412.32|1396.32|1411.15|1395.15|1412.32|1396.32|1411|1395|12
1642734840000|2022-01-21 03:14:00|1411.5|1395.5|1411|1395|1412|1396|1410.85|1394.85|11
1642734850000|2022-01-21 03:14:10|1410.5|1394.5|1409.65|1393.65|1410.5|1394.5|1408.5|1392.5|12
1642734860000|2022-01-21 03:14:20|1410|1394|1411|1395|1411|1395|1410|1394|9
1642734870000|2022-01-21 03:14:30|1411.12|1395.12|1411.94|1395.94|1412.45|1396.45|1411.12|1395.12|7
1642734880000|2022-01-21 03:14:40|1411.63|1395.63|1413.35|1397.35|1413.35|1397.35|1411.63|1395.63|10
1642734890000|2022-01-21 03:14:50|1413.45|1397.45|1413.88|1397.88|1413.88|1397.88|1413.35|1397.35|13
1642734900000|2022-01-21 03:15:00|1413.6|1397.6|1413.6|1397.6|1413.6|1397.6|1413.6|1397.6|1
1642734910000|2022-01-21 03:15:10|1413.1|1397.1|1411|1395|1413.1|1397.1|1411|1395|10
1642734920000|2022-01-21 03:15:20|1410.87|1394.87|1408.87|1392.87|1410.87|1394.87|1408.87|1392.87|16
1642734930000|2022-01-21 03:15:30|1408.15|1392.15|1409|1393|1409.5|1393.5|1408|1392|7
1642734940000|2022-01-21 03:15:40|1408.86|1392.86|1409.5|1393.5|1409.89|1393.89|1408.86|1392.86|9
1642734950000|2022-01-21 03:15:50|1409.7|1393.7|1409|1393|1409.9|1393.9|1409|1393|4
1642734960000|2022-01-21 03:16:00|1409.22|1393.22|1407|1391|1409.22|1393.22|1407|1391|10
1642734970000|2022-01-21 03:16:10|1407.25|1391.25|1408.5|1392.5|1408.5|1392.5|1407.25|1391.25|7
1642734980000|2022-01-21 03:16:20|1409|1393|1409.5|1393.5|1409.89|1393.89|1409|1393|7
1642734990000|2022-01-21 03:16:30|1409.35|1393.35|1409|1393|1409.35|1393.35|1408.76|1392.76|8
1642735000000|2022-01-21 03:16:40|1408.9|1392.9|1409|1393|1409|1393|1408.83|1392.83|4
1642735010000|2022-01-21 03:16:50|1408.82|1392.82|1408.5|1392.5|1408.82|1392.82|1407.8|1391.8|12
1642735020000|2022-01-21 03:17:00|1408.1|1392.1|1408.5|1392.5|1408.5|1392.5|1407.9|1391.9|5
1642735030000|2022-01-21 03:17:10|1408.8|1392.8|1409.29|1393.29|1409.6|1393.6|1408.8|1392.8|4
1642735040000|2022-01-21 03:17:20|1409|1393|1409|1393|1409.5|1393.5|1409|1393|7
1642735050000|2022-01-21 03:17:30|1409.02|1393.02|1409.43|1393.43|1409.43|1393.43|1408.85|1392.85|7
1642735060000|2022-01-21 03:17:40|1409.44|1393.44|1412|1396|1412|1396|1409.1|1393.1|13
1642735070000|2022-01-21 03:17:50|1412.5|1396.5|1413|1397|1413|1397|1412|1396|14
1642735080000|2022-01-21 03:18:00|1413.5|1397.5|1414|1398|1414|1398|1413.13|1397.13|8
1642735090000|2022-01-21 03:18:10|1414.09|1398.09|1414|1398|1414.58|1398.58|1413.85|1397.85|9
1642735100000|2022-01-21 03:18:20|1414.5|1398.5|1414.55|1398.55|1414.58|1398.58|1413.75|1397.75|7
1642735110000|2022-01-21 03:18:30|1414.5|1398.5|1414.58|1398.58|1414.6|1398.6|1414.5|1398.5|6
1642735120000|2022-01-21 03:18:40|1414.3|1398.3|1414.05|1398.05|1414.3|1398.3|1413.8|1397.8|4
1642735130000|2022-01-21 03:18:50|1414.9|1398.9|1414.8|1398.8|1415.8|1399.8|1414.58|1398.58|12
1642735140000|2022-01-21 03:19:00|1414.5|1398.5|1414|1398|1415|1399|1414|1398|4
1642735150000|2022-01-21 03:19:10|1413.72|1397.72|1412.5|1396.5|1413.72|1397.72|1412.5|1396.5|6
1642735160000|2022-01-21 03:19:20|1413|1397|1413.3|1397.3|1413.3|1397.3|1412.9|1396.9|3
1642735170000|2022-01-21 03:19:30|1413|1397|1414|1398|1414|1398|1413|1397|3
1642735180000|2022-01-21 03:19:40|1413.89|1397.89|1414|1398|1414|1398|1413.85|1397.85|3
1642735190000|2022-01-21 03:19:50|1413.5|1397.5|1413|1397|1413.5|1397.5|1413|1397|3
1642735200000|2022-01-21 03:20:00|1412.77|1396.77|1412.78|1396.78|1412.79|1396.79|1411.93|1395.93|11
1642735210000|2022-01-21 03:20:10|1412.6|1396.6|1412.46|1396.46|1412.79|1396.79|1412.46|1396.46|8
1642735220000|2022-01-21 03:20:20|1412.35|1396.35|1411.48|1395.48|1412.35|1396.35|1411.46|1395.46|6
1642735230000|2022-01-21 03:20:30|1411.7|1395.7|1411.8|1395.8|1412.5|1396.5|1411.7|1395.7|7
1642735240000|2022-01-21 03:20:40|1411.55|1395.55|1411.5|1395.5|1411.8|1395.8|1411.47|1395.47|6
1642735250000|2022-01-21 03:20:50|1411.6|1395.6|1413|1397|1413|1397|1411.6|1395.6|8
1642735260000|2022-01-21 03:21:00|1413.2|1397.2|1413.84|1397.84|1414|1398|1413.2|1397.2|11
1642735270000|2022-01-21 03:21:10|1413.73|1397.73|1412.89|1396.89|1413.73|1397.73|1412.89|1396.89|3
1642735280000|2022-01-21 03:21:20|1412.55|1396.55|1413.53|1397.53|1413.53|1397.53|1412.13|1396.13|9
1642735290000|2022-01-21 03:21:30|1413.6|1397.6|1412.75|1396.75|1413.6|1397.6|1412.75|1396.75|5
1642735300000|2022-01-21 03:21:40|1412.5|1396.5|1412.5|1396.5|1412.5|1396.5|1412.5|1396.5|1
1642735310000|2022-01-21 03:21:50|1413.03|1397.03|1413|1397|1413.84|1397.84|1413|1397|5
1642735320000|2022-01-21 03:22:00|1412.9|1396.9|1413.77|1397.77|1413.84|1397.84|1412.17|1396.17|9
1642735330000|2022-01-21 03:22:10|1413.5|1397.5|1413.67|1397.67|1414|1398|1413.22|1397.22|13
1642735340000|2022-01-21 03:22:20|1413.77|1397.77|1415|1399|1415|1399|1413.77|1397.77|6
1642735350000|2022-01-21 03:22:30|1414.75|1398.75|1414|1398|1414.75|1398.75|1414|1398|13
1642735360000|2022-01-21 03:22:40|1414.22|1398.22|1413|1397|1414.22|1398.22|1412.83|1396.83|7
1642735370000|2022-01-21 03:22:50|1412.5|1396.5|1412.75|1396.75|1412.75|1396.75|1412.5|1396.5|2
1642735380000|2022-01-21 03:23:00|1412.6|1396.6|1412.98|1396.98|1412.99|1396.99|1412.6|1396.6|5
1642735390000|2022-01-21 03:23:10|1412.6|1396.6|1412.85|1396.85|1412.85|1396.85|1412.6|1396.6|2
1642735400000|2022-01-21 03:23:20|1412.91|1396.91|1411.83|1395.83|1413|1397|1411.83|1395.83|9
1642735410000|2022-01-21 03:23:30|1411.95|1395.95|1411.09|1395.09|1412|1396|1411.09|1395.09|10
1642735420000|2022-01-21 03:23:40|1411|1395|1412.65|1396.65|1412.65|1396.65|1411|1395|11
1642735430000|2022-01-21 03:23:50|1412.68|1396.68|1413.5|1397.5|1413.5|1397.5|1412.65|1396.65|9
1642735440000|2022-01-21 03:24:00|1413.9|1397.9|1413.65|1397.65|1414|1398|1413.5|1397.5|9
1642735450000|2022-01-21 03:24:10|1413.4|1397.4|1413.65|1397.65|1413.9|1397.9|1413|1397|7
1642735460000|2022-01-21 03:24:20|1413.4|1397.4|1414.25|1398.25|1414.25|1398.25|1413.4|1397.4|9
1642735470000|2022-01-21 03:24:30|1414.5|1398.5|1413.5|1397.5|1414.5|1398.5|1413.5|1397.5|6
1642735480000|2022-01-21 03:24:40|1413.09|1397.09|1411|1395|1413.09|1397.09|1411|1395|6
1642735490000|2022-01-21 03:24:50|1410.5|1394.5|1410.9|1394.9|1410.9|1394.9|1409.65|1393.65|15
1642735500000|2022-01-21 03:25:00|1411|1395|1410.75|1394.75|1411|1395|1410.75|1394.75|4
1642735510000|2022-01-21 03:25:10|1410.72|1394.72|1409.9|1393.9|1410.91|1394.91|1409.74|1393.74|11
1642735520000|2022-01-21 03:25:20|1410|1394|1410|1394|1410|1394|1409.5|1393.5|7
1642735530000|2022-01-21 03:25:30|1409.86|1393.86|1410|1394|1410|1394|1409.86|1393.86|6
1642735540000|2022-01-21 03:25:40|1410.09|1394.09|1410.09|1394.09|1410.09|1394.09|1410.09|1394.09|1
1642735550000|2022-01-21 03:25:50|1410|1394|1408.68|1392.68|1410|1394|1408.68|1392.68|7
1642735560000|2022-01-21 03:26:00|1408.67|1392.67|1408.5|1392.5|1408.67|1392.67|1407|1391|16
1642735570000|2022-01-21 03:26:10|1408|1392|1409.36|1393.36|1409.36|1393.36|1407.7|1391.7|8
1642735580000|2022-01-21 03:26:20|1409.37|1393.37|1411|1395|1411.45|1395.45|1409.36|1393.36|9
1642735590000|2022-01-21 03:26:30|1410.7|1394.7|1411.32|1395.32|1411.5|1395.5|1410.7|1394.7|3
1642735600000|2022-01-21 03:26:40|1411.5|1395.5|1410.89|1394.89|1411.5|1395.5|1410.89|1394.89|3
1642735610000|2022-01-21 03:26:50|1410.8|1394.8|1410.6|1394.6|1410.9|1394.9|1410.6|1394.6|5
1642735620000|2022-01-21 03:27:00|1410.5|1394.5|1410|1394|1410.5|1394.5|1409.9|1393.9|5
1642735630000|2022-01-21 03:27:10|1409.5|1393.5|1408|1392|1409.5|1393.5|1408|1392|5
1642735640000|2022-01-21 03:27:20|1408.5|1392.5|1408.05|1392.05|1408.5|1392.5|1408.05|1392.05|5
1642735650000|2022-01-21 03:27:30|1408.5|1392.5|1407|1391|1408.5|1392.5|1406.7|1390.7|7
1642735660000|2022-01-21 03:27:40|1406.5|1390.5|1406|1390|1406.5|1390.5|1405.85|1389.85|11
1642735670000|2022-01-21 03:27:50|1406.1|1390.1|1405|1389|1406.1|1390.1|1405|1389|7
1642735680000|2022-01-21 03:28:00|1405.25|1389.25|1407|1391|1407|1391|1405|1389|7
1642735690000|2022-01-21 03:28:10|1406.8|1390.8|1403.44|1387.44|1406.8|1390.8|1403.44|1387.44|11
1642735700000|2022-01-21 03:28:20|1402.75|1386.75|1398.08|1382.08|1402.75|1386.75|1398|1382|17
1642735710000|2022-01-21 03:28:30|1398|1382|1397.35|1381.35|1398.35|1382.35|1397.18|1381.18|13
1642735720000|2022-01-21 03:28:40|1397.33|1381.33|1397.9|1381.9|1398|1382|1396.08|1380.08|20
1642735730000|2022-01-21 03:28:50|1397.79|1381.79|1395.65|1379.65|1397.79|1381.79|1395.5|1379.5|10
1642735740000|2022-01-21 03:29:00|1395.8|1379.8|1395.5|1379.5|1398.56|1382.56|1395.25|1379.25|26
1642735750000|2022-01-21 03:29:10|1395|1379|1392.9|1376.9|1395|1379|1391.5|1375.5|21
1642735760000|2022-01-21 03:29:20|1392.7|1376.7|1393.11|1377.11|1393.11|1377.11|1391.5|1375.5|15
1642735770000|2022-01-21 03:29:30|1392.5|1376.5|1392.85|1376.85|1393.29|1377.29|1392.14|1376.14|23
1642735780000|2022-01-21 03:29:40|1392.6|1376.6|1393.5|1377.5|1393.5|1377.5|1392.6|1376.6|15
1642735790000|2022-01-21 03:29:50|1394|1378|1397.5|1381.5|1397.5|1381.5|1394|1378|17
1642735800000|2022-01-21 03:30:00|1397.1|1381.1|1398|1382|1398.05|1382.05|1395.78|1379.78|19
1642735810000|2022-01-21 03:30:10|1398.5|1382.5|1398|1382|1399.95|1383.95|1398|1382|16
1642735820000|2022-01-21 03:30:20|1398.24|1382.24|1395.75|1379.75|1398.24|1382.24|1395.25|1379.25|17
1642735830000|2022-01-21 03:30:30|1396.09|1380.09|1392.93|1376.93|1396.72|1380.72|1392.93|1376.93|23
1642735840000|2022-01-21 03:30:40|1392.35|1376.35|1393|1377|1393.35|1377.35|1391.09|1375.09|17
1642735850000|2022-01-21 03:30:50|1392.75|1376.75|1392.25|1376.25|1392.75|1376.75|1391.5|1375.5|21
1642735860000|2022-01-21 03:31:00|1392|1376|1390.44|1374.44|1392|1376|1389.35|1373.35|27
1642735870000|2022-01-21 03:31:10|1390.16|1374.16|1389.28|1373.28|1391.14|1375.14|1387.5|1371.5|31
1642735880000|2022-01-21 03:31:20|1389.22|1373.22|1393.25|1377.25|1393.25|1377.25|1389.22|1373.22|24
1642735890000|2022-01-21 03:31:30|1392.92|1376.92|1398.42|1382.42|1398.42|1382.42|1392.92|1376.92|24
1642735900000|2022-01-21 03:31:40|1398.43|1382.43|1400.18|1384.18|1401|1385|1398.43|1382.43|20
1642735910000|2022-01-21 03:31:50|1400|1384|1399|1383|1400.5|1384.5|1399|1383|15
1642735920000|2022-01-21 03:32:00|1399.38|1383.38|1397.5|1381.5|1399.86|1383.86|1397.04|1381.04|17
1642735930000|2022-01-21 03:32:10|1398.5|1382.5|1401.58|1385.58|1401.58|1385.58|1398.5|1382.5|18
1642735940000|2022-01-21 03:32:20|1401.28|1385.28|1399|1383|1401.55|1385.55|1398.93|1382.93|18
1642735950000|2022-01-21 03:32:30|1399.5|1383.5|1399.5|1383.5|1400.5|1384.5|1399|1383|20
1642735960000|2022-01-21 03:32:40|1400|1384|1399|1383|1400.05|1384.05|1398.5|1382.5|18
1642735970000|2022-01-21 03:32:50|1399.07|1383.07|1397.05|1381.05|1399.07|1383.07|1396.9|1380.9|18
1642735980000|2022-01-21 03:33:00|1397.1|1381.1|1394.5|1378.5|1397.1|1381.1|1394.5|1378.5|23
1642735990000|2022-01-21 03:33:10|1394|1378|1396|1380|1397|1381|1393.92|1377.92|24
1642736000000|2022-01-21 03:33:20|1396.1|1380.1|1394|1378|1396.29|1380.29|1394|1378|16
1642736010000|2022-01-21 03:33:30|1393.82|1377.82|1392.5|1376.5|1394.07|1378.07|1392.32|1376.32|29
1642736020000|2022-01-21 03:33:40|1392|1376|1390.5|1374.5|1392|1376|1390.5|1374.5|18
1642736030000|2022-01-21 03:33:50|1390.9|1374.9|1392|1376|1393|1377|1390.6|1374.6|14
1642736040000|2022-01-21 03:34:00|1392.04|1376.04|1395|1379|1395.03|1379.03|1392|1376|18
1642736050000|2022-01-21 03:34:10|1394.5|1378.5|1392.25|1376.25|1394.5|1378.5|1390.9|1374.9|20
1642736060000|2022-01-21 03:34:20|1392.22|1376.22|1392.35|1376.35|1394.5|1378.5|1392.22|1376.22|17
1642736070000|2022-01-21 03:34:30|1392.85|1376.85|1390.01|1374.01|1392.85|1376.85|1390.01|1374.01|17
1642736080000|2022-01-21 03:34:40|1390.02|1374.02|1393.09|1377.09|1393.11|1377.11|1389.5|1373.5|24
1642736090000|2022-01-21 03:34:50|1392.98|1376.98|1392.06|1376.06|1393|1377|1391.66|1375.66|13
1642736100000|2022-01-21 03:35:00|1392.36|1376.36|1393|1377|1393.26|1377.26|1392.06|1376.06|21
1642736110000|2022-01-21 03:35:10|1393.2|1377.2|1391.37|1375.37|1393.33|1377.33|1391.37|1375.37|18
1642736120000|2022-01-21 03:35:20|1391.62|1375.62|1390.05|1374.05|1391.62|1375.62|1389.62|1373.62|11
1642736130000|2022-01-21 03:35:30|1390.4|1374.4|1387.67|1371.67|1390.4|1374.4|1387.67|1371.67|10
1642736140000|2022-01-21 03:35:40|1387.27|1371.27|1385.1|1369.1|1387.27|1371.27|1384.5|1368.5|17
1642736150000|2022-01-21 03:35:50|1384.96|1368.96|1383|1367|1384.96|1368.96|1382.5|1366.5|14
1642736160000|2022-01-21 03:36:00|1383.41|1367.41|1385|1369|1385|1369|1383.41|1367.41|12
1642736170000|2022-01-21 03:36:10|1385.16|1369.16|1382.9|1366.9|1385.16|1369.16|1382.9|1366.9|15
1642736180000|2022-01-21 03:36:20|1382.99|1366.99|1385|1369|1385|1369|1382.44|1366.44|23
1642736190000|2022-01-21 03:36:30|1384.85|1368.85|1388.92|1372.92|1388.92|1372.92|1384.63|1368.63|18
1642736200000|2022-01-21 03:36:40|1389|1373|1393|1377|1393|1377|1388.38|1372.38|25
1642736210000|2022-01-21 03:36:50|1392.9|1376.9|1394.5|1378.5|1395|1379|1392.5|1376.5|17
1642736220000|2022-01-21 03:37:00|1394.65|1378.65|1395.9|1379.9|1395.9|1379.9|1394.5|1378.5|12
1642736230000|2022-01-21 03:37:10|1396|1380|1397.03|1381.03|1397.9|1381.9|1396|1380|14
1642736240000|2022-01-21 03:37:20|1397.05|1381.05|1399.5|1383.5|1399.5|1383.5|1397.05|1381.05|10
1642736250000|2022-01-21 03:37:30|1399.29|1383.29|1398|1382|1399.29|1383.29|1397.12|1381.12|15
1642736260000|2022-01-21 03:37:40|1398.09|1382.09|1399|1383|1399.5|1383.5|1398|1382|15
1642736270000|2022-01-21 03:37:50|1399.1|1383.1|1399.9|1383.9|1400|1384|1399.1|1383.1|13
1642736280000|2022-01-21 03:38:00|1399.5|1383.5|1401.5|1385.5|1401.5|1385.5|1399.5|1383.5|11
1642736290000|2022-01-21 03:38:10|1401.34|1385.34|1400|1384|1401.5|1385.5|1400|1384|15
1642736300000|2022-01-21 03:38:20|1399.78|1383.78|1398|1382|1400.22|1384.22|1398|1382|22
1642736310000|2022-01-21 03:38:30|1398.2|1382.2|1399|1383|1400|1384|1398.2|1382.2|23
1642736320000|2022-01-21 03:38:40|1399.09|1383.09|1399|1383|1399.8|1383.8|1398.91|1382.91|22
1642736330000|2022-01-21 03:38:50|1398.65|1382.65|1396.5|1380.5|1398.85|1382.85|1396.5|1380.5|14
1642736340000|2022-01-21 03:39:00|1396.23|1380.23|1398.5|1382.5|1398.5|1382.5|1396.23|1380.23|13
1642736350000|2022-01-21 03:39:10|1398.87|1382.87|1400.4|1384.4|1400.4|1384.4|1398.87|1382.87|11
1642736360000|2022-01-21 03:39:20|1400|1384|1403.16|1387.16|1403.35|1387.35|1400|1384|14
1642736370000|2022-01-21 03:39:30|1403|1387|1406.15|1390.15|1406.15|1390.15|1403|1387|18
1642736380000|2022-01-21 03:39:40|1406.5|1390.5|1407.43|1391.43|1407.43|1391.43|1405.88|1389.88|17
1642736390000|2022-01-21 03:39:50|1407.85|1391.85|1405.12|1389.12|1408|1392|1405.12|1389.12|22
1642736400000|2022-01-21 03:40:00|1405.1|1389.1|1412.45|1396.45|1412.45|1396.45|1405.1|1389.1|20
1642736410000|2022-01-21 03:40:10|1413|1397|1412|1396|1413.4|1397.4|1410.57|1394.57|20
1642736420000|2022-01-21 03:40:20|1411.67|1395.67|1409|1393|1411.67|1395.67|1409|1393|14
1642736430000|2022-01-21 03:40:30|1409.36|1393.36|1406.5|1390.5|1409.36|1393.36|1406.5|1390.5|10
1642736440000|2022-01-21 03:40:40|1406.39|1390.39|1406.5|1390.5|1407|1391|1406|1390|16
1642736450000|2022-01-21 03:40:50|1406.85|1390.85|1406.5|1390.5|1406.85|1390.85|1405.96|1389.96|5
1642736460000|2022-01-21 03:41:00|1406.23|1390.23|1406.16|1390.16|1406.23|1390.23|1405.62|1389.62|9
1642736470000|2022-01-21 03:41:10|1406.38|1390.38|1406.23|1390.23|1406.5|1390.5|1406.16|1390.16|10
1642736480000|2022-01-21 03:41:20|1406.16|1390.16|1405|1389|1406.16|1390.16|1404.5|1388.5|12
1642736490000|2022-01-21 03:41:30|1405.07|1389.07|1406.5|1390.5|1406.5|1390.5|1405.07|1389.07|10
1642736500000|2022-01-21 03:41:40|1407|1391|1407.5|1391.5|1407.6|1391.6|1407|1391|10
1642736510000|2022-01-21 03:41:50|1407.65|1391.65|1406.91|1390.91|1407.65|1391.65|1406.91|1390.91|12
1642736520000|2022-01-21 03:42:00|1406.72|1390.72|1406|1390|1407|1391|1405.74|1389.74|10
1642736530000|2022-01-21 03:42:10|1406.25|1390.25|1409|1393|1409|1393|1406.25|1390.25|11
1642736540000|2022-01-21 03:42:20|1409.5|1393.5|1411.95|1395.95|1411.95|1395.95|1409.5|1393.5|10
1642736550000|2022-01-21 03:42:30|1411.7|1395.7|1411.9|1395.9|1412|1396|1411.35|1395.35|14
1642736560000|2022-01-21 03:42:40|1411.55|1395.55|1412|1396|1412.28|1396.28|1411.55|1395.55|5
1642736570000|2022-01-21 03:42:50|1411.8|1395.8|1409.5|1393.5|1412|1396|1408.99|1392.99|18
1642736580000|2022-01-21 03:43:00|1409.75|1393.75|1409.44|1393.44|1410|1394|1409.04|1393.04|8
1642736590000|2022-01-21 03:43:10|1409.69|1393.69|1412|1396|1412.07|1396.07|1409.69|1393.69|14
1642736600000|2022-01-21 03:43:20|1412.19|1396.19|1413|1397|1413.15|1397.15|1412|1396|10
1642736610000|2022-01-21 03:43:30|1412.89|1396.89|1413.13|1397.13|1413.5|1397.5|1412.5|1396.5|8
1642736620000|2022-01-21 03:43:40|1413.5|1397.5|1413|1397|1413.5|1397.5|1412.95|1396.95|7
1642736630000|2022-01-21 03:43:50|1413.1|1397.1|1411.43|1395.43|1413.1|1397.1|1411|1395|15
1642736640000|2022-01-21 03:44:00|1411.03|1395.03|1411|1395|1411.15|1395.15|1410.5|1394.5|10
1642736650000|2022-01-21 03:44:10|1411.29|1395.29|1411.7|1395.7|1412|1396|1411.25|1395.25|5
1642736660000|2022-01-21 03:44:20|1411.49|1395.49|1411|1395|1411.5|1395.5|1411|1395|10
1642736670000|2022-01-21 03:44:30|1411.25|1395.25|1412|1396|1412|1396|1411|1395|4
1642736680000|2022-01-21 03:44:40|1411.9|1395.9|1411.65|1395.65|1412|1396|1411.5|1395.5|7
1642736690000|2022-01-21 03:44:50|1411.44|1395.44|1411|1395|1411.44|1395.44|1411|1395|7
1642736700000|2022-01-21 03:45:00|1410.9|1394.9|1412|1396|1412|1396|1410.5|1394.5|12
1642736710000|2022-01-21 03:45:10|1412.11|1396.11|1412.5|1396.5|1412.7|1396.7|1412|1396|9
1642736720000|2022-01-21 03:45:20|1412.1|1396.1|1411.48|1395.48|1412.6|1396.6|1411.48|1395.48|12
1642736730000|2022-01-21 03:45:30|1411.77|1395.77|1412.69|1396.69|1412.69|1396.69|1411.77|1395.77|11
1642736740000|2022-01-21 03:45:40|1412.79|1396.79|1414.4|1398.4|1414.4|1398.4|1412.79|1396.79|14
1642736750000|2022-01-21 03:45:50|1414.61|1398.61|1415|1399|1415|1399|1414.3|1398.3|8
1642736760000|2022-01-21 03:46:00|1414.5|1398.5|1414.5|1398.5|1414.88|1398.88|1414|1398|6
1642736770000|2022-01-21 03:46:10|1414.88|1398.88|1416.44|1400.44|1416.44|1400.44|1414.88|1398.88|9
1642736780000|2022-01-21 03:46:20|1416.79|1400.79|1417|1401|1417.35|1401.35|1416.79|1400.79|4
1642736790000|2022-01-21 03:46:30|1416.5|1400.5|1414.9|1398.9|1416.5|1400.5|1414.5|1398.5|14
1642736800000|2022-01-21 03:46:40|1414.5|1398.5|1416.38|1400.38|1416.38|1400.38|1414.5|1398.5|10
1642736810000|2022-01-21 03:46:50|1416.39|1400.39|1416|1400|1416.5|1400.5|1415.86|1399.86|13
1642736820000|2022-01-21 03:47:00|1415.8|1399.8|1416.61|1400.61|1417.5|1401.5|1415.8|1399.8|15
1642736830000|2022-01-21 03:47:10|1416.55|1400.55|1415.91|1399.91|1416.82|1400.82|1415.84|1399.84|10
1642736840000|2022-01-21 03:47:20|1415.5|1399.5|1414.29|1398.29|1415.5|1399.5|1414|1398|14
1642736850000|2022-01-21 03:47:30|1414.79|1398.79|1415.35|1399.35|1415.57|1399.57|1414.79|1398.79|9
1642736860000|2022-01-21 03:47:40|1415.45|1399.45|1414.13|1398.13|1415.45|1399.45|1414.13|1398.13|6
1642736870000|2022-01-21 03:47:50|1414.43|1398.43|1415.75|1399.75|1416|1400|1414.43|1398.43|24
1642736880000|2022-01-21 03:48:00|1415.93|1399.93|1415|1399|1416.1|1400.1|1414.91|1398.91|12
1642736890000|2022-01-21 03:48:10|1415.08|1399.08|1414.94|1398.94|1415.15|1399.15|1414.85|1398.85|7
1642736900000|2022-01-21 03:48:20|1414.88|1398.88|1413.17|1397.17|1414.91|1398.91|1413|1397|10
1642736910000|2022-01-21 03:48:30|1413.07|1397.07|1412.5|1396.5|1413.14|1397.14|1412.5|1396.5|7
1642736920000|2022-01-21 03:48:40|1412.35|1396.35|1411.5|1395.5|1412.35|1396.35|1411.43|1395.43|9
1642736930000|2022-01-21 03:48:50|1412|1396|1409|1393|1412.12|1396.12|1409|1393|17
1642736940000|2022-01-21 03:49:00|1408.79|1392.79|1408.5|1392.5|1409|1393|1408.5|1392.5|6
1642736950000|2022-01-21 03:49:10|1408.33|1392.33|1407.97|1391.97|1408.33|1392.33|1407.47|1391.47|6
1642736960000|2022-01-21 03:49:20|1408.22|1392.22|1409.5|1393.5|1410.17|1394.17|1408.22|1392.22|15
1642736970000|2022-01-21 03:49:30|1409.32|1393.32|1409.2|1393.2|1409.32|1393.32|1408.18|1392.18|11
1642736980000|2022-01-21 03:49:40|1409.45|1393.45|1408.8|1392.8|1409.8|1393.8|1408.8|1392.8|15
1642736990000|2022-01-21 03:49:50|1408.86|1392.86|1409.95|1393.95|1410.14|1394.14|1408.86|1392.86|7
1642737000000|2022-01-21 03:50:00|1410.5|1394.5|1409|1393|1410.59|1394.59|1409|1393|20
1642737010000|2022-01-21 03:50:10|1409.06|1393.06|1407.43|1391.43|1409.15|1393.15|1407.43|1391.43|13
1642737020000|2022-01-21 03:50:20|1407.2|1391.2|1405.28|1389.28|1407.35|1391.35|1404.88|1388.88|16
1642737030000|2022-01-21 03:50:30|1405.6|1389.6|1405.65|1389.65|1406|1390|1405.38|1389.38|6
1642737040000|2022-01-21 03:50:40|1405.5|1389.5|1406.2|1390.2|1406.2|1390.2|1405.4|1389.4|7
1642737050000|2022-01-21 03:50:50|1406|1390|1405.65|1389.65|1406.5|1390.5|1405.3|1389.3|12
1642737060000|2022-01-21 03:51:00|1406|1390|1406.5|1390.5|1406.5|1390.5|1405.38|1389.38|9
1642737070000|2022-01-21 03:51:10|1406|1390|1405.38|1389.38|1406|1390|1405.16|1389.16|6
1642737080000|2022-01-21 03:51:20|1404.85|1388.85|1402.55|1386.55|1405|1389|1402.55|1386.55|13
1642737090000|2022-01-21 03:51:30|1402.5|1386.5|1403|1387|1403.3|1387.3|1401.3|1385.3|15
1642737100000|2022-01-21 03:51:40|1403.09|1387.09|1403|1387|1403.45|1387.45|1403|1387|3
1642737110000|2022-01-21 03:51:50|1403.5|1387.5|1404|1388|1404|1388|1403.36|1387.36|14
1642737120000|2022-01-21 03:52:00|1403.83|1387.83|1406.11|1390.11|1406.11|1390.11|1403.52|1387.52|17
1642737130000|2022-01-21 03:52:10|1406.12|1390.12|1406.99|1390.99|1407|1391|1406|1390|11
1642737140000|2022-01-21 03:52:20|1407|1391|1406.9|1390.9|1407.5|1391.5|1406.9|1390.9|9
1642737150000|2022-01-21 03:52:30|1406.62|1390.62|1406|1390|1406.62|1390.62|1405.85|1389.85|11
1642737160000|2022-01-21 03:52:40|1405.79|1389.79|1406|1390|1406|1390|1405|1389|9
1642737170000|2022-01-21 03:52:50|1405.95|1389.95|1405|1389|1406|1390|1404.75|1388.75|7
1642737180000|2022-01-21 03:53:00|1404.75|1388.75|1406|1390|1406|1390|1404.75|1388.75|9
1642737190000|2022-01-21 03:53:10|1405.91|1389.91|1405.2|1389.2|1405.91|1389.91|1405|1389|13
1642737200000|2022-01-21 03:53:20|1405|1389|1405.91|1389.91|1405.91|1389.91|1405|1389|3
1642737210000|2022-01-21 03:53:30|1405.77|1389.77|1405.87|1389.87|1406.25|1390.25|1405.72|1389.72|11
1642737220000|2022-01-21 03:53:40|1405.2|1389.2|1404|1388|1405.5|1389.5|1403.72|1387.72|14
1642737230000|2022-01-21 03:53:50|1403.82|1387.82|1402.6|1386.6|1403.82|1387.82|1402.6|1386.6|6
1642737240000|2022-01-21 03:54:00|1402.5|1386.5|1402.5|1386.5|1403|1387|1401.72|1385.72|10
1642737250000|2022-01-21 03:54:10|1402.13|1386.13|1403.1|1387.1|1403.1|1387.1|1402|1386|16
1642737260000|2022-01-21 03:54:20|1403.32|1387.32|1403.75|1387.75|1404.09|1388.09|1403|1387|10
1642737270000|2022-01-21 03:54:30|1403.9|1387.9|1403.15|1387.15|1403.9|1387.9|1403.15|1387.15|11
1642737280000|2022-01-21 03:54:40|1403|1387|1403|1387|1403|1387|1402.6|1386.6|3
1642737290000|2022-01-21 03:54:50|1402.5|1386.5|1401.72|1385.72|1402.5|1386.5|1401.58|1385.58|5
1642737300000|2022-01-21 03:55:00|1401.51|1385.51|1400.75|1384.75|1401.75|1385.75|1400.75|1384.75|6
1642737310000|2022-01-21 03:55:10|1400.33|1384.33|1399.6|1383.6|1400.5|1384.5|1399.6|1383.6|16
1642737320000|2022-01-21 03:55:20|1399.64|1383.64|1399|1383|1399.68|1383.68|1398|1382|11
1642737330000|2022-01-21 03:55:30|1398.91|1382.91|1398.5|1382.5|1398.91|1382.91|1398.2|1382.2|9
1642737340000|2022-01-21 03:55:40|1398.69|1382.69|1398.5|1382.5|1398.88|1382.88|1398.5|1382.5|6
1642737350000|2022-01-21 03:55:50|1398.25|1382.25|1399.09|1383.09|1399.09|1383.09|1398.1|1382.1|6
1642737360000|2022-01-21 03:56:00|1399.2|1383.2|1399.38|1383.38|1399.38|1383.38|1398.9|1382.9|5
1642737370000|2022-01-21 03:56:10|1399|1383|1399|1383|1399.4|1383.4|1399|1383|3
1642737380000|2022-01-21 03:56:20|1399.45|1383.45|1400.5|1384.5|1400.5|1384.5|1399.45|1383.45|7
1642737390000|2022-01-21 03:56:30|1400.45|1384.45|1402|1386|1402|1386|1400.45|1384.45|12
1642737400000|2022-01-21 03:56:40|1401.94|1385.94|1401|1385|1402|1386|1401|1385|6
1642737410000|2022-01-21 03:56:50|1400.5|1384.5|1400.5|1384.5|1400.5|1384.5|1399.95|1383.95|7
1642737420000|2022-01-21 03:57:00|1400.25|1384.25|1400|1384|1400.4|1384.4|1400|1384|7
1642737430000|2022-01-21 03:57:10|1399.5|1383.5|1399.36|1383.36|1400|1384|1399.16|1383.16|11
1642737440000|2022-01-21 03:57:20|1398.91|1382.91|1398.9|1382.9|1398.91|1382.91|1398.11|1382.11|8
1642737450000|2022-01-21 03:57:30|1398.5|1382.5|1399|1383|1399|1383|1398.22|1382.22|17
1642737460000|2022-01-21 03:57:40|1399.5|1383.5|1401|1385|1401.14|1385.14|1399.5|1383.5|15
1642737470000|2022-01-21 03:57:50|1400.63|1384.63|1401|1385|1401|1385|1400.63|1384.63|3
1642737480000|2022-01-21 03:58:00|1400.65|1384.65|1400.48|1384.48|1400.65|1384.65|1400|1384|8
1642737490000|2022-01-21 03:58:10|1400|1384|1400|1384|1400|1384|1399|1383|11
1642737500000|2022-01-21 03:58:20|1399.79|1383.79|1399|1383|1400|1384|1399|1383|10
1642737510000|2022-01-21 03:58:30|1399.5|1383.5|1399.91|1383.91|1400|1384|1399.2|1383.2|10
1642737520000|2022-01-21 03:58:40|1399.69|1383.69|1398.5|1382.5|1399.69|1383.69|1398.5|1382.5|7
1642737530000|2022-01-21 03:58:50|1398.45|1382.45|1398.5|1382.5|1399|1383|1398.14|1382.14|8
1642737540000|2022-01-21 03:59:00|1398.06|1382.06|1398.18|1382.18|1398.45|1382.45|1397.56|1381.56|8
1642737550000|2022-01-21 03:59:10|1398.11|1382.11|1399|1383|1399|1383|1398.11|1382.11|8
1642737560000|2022-01-21 03:59:20|1399.1|1383.1|1400.23|1384.23|1400.23|1384.23|1399.1|1383.1|14
1642737570000|2022-01-21 03:59:30|1399.94|1383.94|1400.58|1384.58|1401.13|1385.13|1399.94|1383.94|12
1642737580000|2022-01-21 03:59:40|1400.38|1384.38|1401|1385|1401|1385|1400|1384|9
1642737590000|2022-01-21 03:59:50|1401.5|1385.5|1401.5|1385.5|1402|1386|1401.5|1385.5|4
1642737600000|2022-01-21 04:00:00|1401.13|1385.13|1403|1387|1403|1387|1400.5|1384.5|10
1642737610000|2022-01-21 04:00:10|1403.35|1387.35|1404|1388|1404.4|1388.4|1403.35|1387.35|5
1642737620000|2022-01-21 04:00:20|1404.19|1388.19|1406|1390|1406|1390|1403.86|1387.86|10
1642737630000|2022-01-21 04:00:30|1405.86|1389.86|1406.5|1390.5|1406.5|1390.5|1405.75|1389.75|5
1642737640000|2022-01-21 04:00:40|1407.3|1391.3|1408.38|1392.38|1408.77|1392.77|1407.3|1391.3|13
1642737650000|2022-01-21 04:00:50|1408.78|1392.78|1410.58|1394.58|1410.7|1394.7|1408.35|1392.35|13
1642737660000|2022-01-21 04:01:00|1410.7|1394.7|1410.4|1394.4|1410.7|1394.7|1410|1394|9
1642737670000|2022-01-21 04:01:10|1410.45|1394.45|1411.47|1395.47|1411.49|1395.49|1410.45|1394.45|7
1642737680000|2022-01-21 04:01:20|1411.97|1395.97|1412.4|1396.4|1412.45|1396.45|1411.97|1395.97|5
1642737690000|2022-01-21 04:01:30|1412.32|1396.32|1413.28|1397.28|1413.5|1397.5|1412.32|1396.32|7
1642737700000|2022-01-21 04:01:40|1413.5|1397.5|1414|1398|1414.2|1398.2|1412.83|1396.83|16
1642737710000|2022-01-21 04:01:50|1414.5|1398.5|1414.66|1398.66|1414.66|1398.66|1414|1398|6
1642737720000|2022-01-21 04:02:00|1414.75|1398.75|1413.65|1397.65|1414.75|1398.75|1413.65|1397.65|7
1642737730000|2022-01-21 04:02:10|1413.88|1397.88|1417.63|1401.63|1417.63|1401.63|1413.88|1397.88|10
1642737740000|2022-01-21 04:02:20|1417.65|1401.65|1417.55|1401.55|1418.3|1402.3|1417.43|1401.43|10
1642737750000|2022-01-21 04:02:30|1418.41|1402.41|1418.46|1402.46|1418.46|1402.46|1417.96|1401.96|3
1642737760000|2022-01-21 04:02:40|1418.5|1402.5|1417.5|1401.5|1418.67|1402.67|1417.5|1401.5|8
1642737770000|2022-01-21 04:02:50|1416.3|1400.3|1416.2|1400.2|1416.8|1400.8|1416.2|1400.2|7
1642737780000|2022-01-21 04:03:00|1416|1400|1417.2|1401.2|1417.2|1401.2|1415.5|1399.5|10
1642737790000|2022-01-21 04:03:10|1417|1401|1417.98|1401.98|1417.98|1401.98|1417|1401|5
1642737800000|2022-01-21 04:03:20|1418.5|1402.5|1418.5|1402.5|1418.85|1402.85|1418.5|1402.5|3
1642737810000|2022-01-21 04:03:30|1418.55|1402.55|1419.5|1403.5|1419.5|1403.5|1418.5|1402.5|4
1642737820000|2022-01-21 04:03:40|1419.33|1403.33|1418.83|1402.83|1420.25|1404.25|1418.62|1402.62|14
1642737830000|2022-01-21 04:03:50|1419.13|1403.13|1419.28|1403.28|1419.28|1403.28|1418.83|1402.83|4
1642737840000|2022-01-21 04:04:00|1418.83|1402.83|1418.6|1402.6|1418.94|1402.94|1418.6|1402.6|7
1642737850000|2022-01-21 04:04:10|1418.5|1402.5|1418.83|1402.83|1418.83|1402.83|1418.5|1402.5|5
1642737860000|2022-01-21 04:04:20|1419.18|1403.18|1417.9|1401.9|1419.18|1403.18|1417.75|1401.75|8
1642737870000|2022-01-21 04:04:30|1418.05|1402.05|1419.28|1403.28|1419.35|1403.35|1417.65|1401.65|13
1642737880000|2022-01-21 04:04:40|1419.43|1403.43|1419.5|1403.5|1419.59|1403.59|1419.19|1403.19|5
1642737890000|2022-01-21 04:04:50|1419.95|1403.95|1419.75|1403.75|1419.95|1403.95|1419.7|1403.7|3
1642737900000|2022-01-21 04:05:00|1419.5|1403.5|1420.17|1404.17|1420.17|1404.17|1419.45|1403.45|4
1642737910000|2022-01-21 04:05:10|1419.95|1403.95|1419.33|1403.33|1419.95|1403.95|1419.33|1403.33|7
1642737920000|2022-01-21 04:05:20|1418.83|1402.83|1418.83|1402.83|1418.83|1402.83|1418.5|1402.5|4
1642737930000|2022-01-21 04:05:30|1418.91|1402.91|1419.5|1403.5|1420.35|1404.35|1418.91|1402.91|7
1642737940000|2022-01-21 04:05:40|1419.54|1403.54|1419.6|1403.6|1419.73|1403.73|1419.54|1403.54|3
1642737950000|2022-01-21 04:05:50|1419.5|1403.5|1419.47|1403.47|1419.5|1403.5|1419.22|1403.22|8
1642737960000|2022-01-21 04:06:00|1419.33|1403.33|1420|1404|1420.4|1404.4|1419.33|1403.33|6
1642737970000|2022-01-21 04:06:10|1420.35|1404.35|1421.78|1405.78|1421.9|1405.9|1420.35|1404.35|8
1642737980000|2022-01-21 04:06:20|1421.8|1405.8|1422.15|1406.15|1422.15|1406.15|1421.8|1405.8|3
1642737990000|2022-01-21 04:06:30|1422.3|1406.3|1422.3|1406.3|1422.3|1406.3|1422.3|1406.3|1
1642738000000|2022-01-21 04:06:40|1422|1406|1422.13|1406.13|1422.13|1406.13|1422|1406|2
1642738010000|2022-01-21 04:06:50|1422|1406|1422.4|1406.4|1422.4|1406.4|1422|1406|2
1642738020000|2022-01-21 04:07:00|1422.5|1406.5|1422.5|1406.5|1422.88|1406.88|1422.5|1406.5|12
1642738030000|2022-01-21 04:07:10|1422|1406|1422.72|1406.72|1422.72|1406.72|1422|1406|7
1642738040000|2022-01-21 04:07:20|1422.62|1406.62|1422|1406|1422.62|1406.62|1421|1405|10
1642738050000|2022-01-21 04:07:30|1421.35|1405.35|1421|1405|1421.35|1405.35|1421|1405|6
1642738060000|2022-01-21 04:07:40|1421.2|1405.2|1421.45|1405.45|1421.45|1405.45|1421.2|1405.2|2
1642738070000|2022-01-21 04:07:50|1421.2|1405.2|1421.69|1405.69|1421.69|1405.69|1421.19|1405.19|4
1642738080000|2022-01-21 04:08:00|1421.44|1405.44|1421.5|1405.5|1421.5|1405.5|1421.19|1405.19|8
1642738090000|2022-01-21 04:08:10|1421.25|1405.25|1420|1404|1421.25|1405.25|1419.55|1403.55|8
1642738100000|2022-01-21 04:08:20|1419.92|1403.92|1418.5|1402.5|1420|1404|1418.5|1402.5|9
1642738110000|2022-01-21 04:08:30|1418.79|1402.79|1419|1403|1419|1403|1418.79|1402.79|2
1642738120000|2022-01-21 04:08:40|1419.12|1403.12|1419|1403|1419.3|1403.3|1419|1403|4
1642738130000|2022-01-21 04:08:50|1419.12|1403.12|1419|1403|1419.12|1403.12|1418.5|1402.5|8
1642738140000|2022-01-21 04:09:00|1418.88|1402.88|1418|1402|1419.05|1403.05|1418|1402|10
1642738150000|2022-01-21 04:09:10|1417.5|1401.5|1417.5|1401.5|1417.5|1401.5|1417.5|1401.5|1
1642738160000|2022-01-21 04:09:20|1417.13|1401.13|1416|1400|1417.13|1401.13|1415.5|1399.5|6
1642738170000|2022-01-21 04:09:30|1416.19|1400.19|1416|1400|1416.19|1400.19|1416|1400|4
1642738180000|2022-01-21 04:09:40|1415.6|1399.6|1415.5|1399.5|1416|1400|1415.42|1399.42|14
1642738190000|2022-01-21 04:09:50|1415.69|1399.69|1415.94|1399.94|1416.15|1400.15|1415|1399|15
1642738200000|2022-01-21 04:10:00|1415.9|1399.9|1416|1400|1416|1400|1415.5|1399.5|10
1642738210000|2022-01-21 04:10:10|1416.05|1400.05|1415|1399|1416.35|1400.35|1415|1399|12
1642738230000|2022-01-21 04:10:30|1414.9|1398.9|1415.95|1399.95|1415.95|1399.95|1414.9|1398.9|4
1642738240000|2022-01-21 04:10:40|1416|1400|1416.46|1400.46|1416.5|1400.5|1416|1400|4
1642738250000|2022-01-21 04:10:50|1416.49|1400.49|1417.4|1401.4|1417.4|1401.4|1416.46|1400.46|6
1642738260000|2022-01-21 04:11:00|1416.9|1400.9|1416.9|1400.9|1417|1401|1416.58|1400.58|10
1642738270000|2022-01-21 04:11:10|1417.2|1401.2|1416.9|1400.9|1417.2|1401.2|1416.9|1400.9|2
1642738280000|2022-01-21 04:11:20|1416.99|1400.99|1416.9|1400.9|1416.99|1400.99|1416.81|1400.81|4
1642738290000|2022-01-21 04:11:30|1417|1401|1417|1401|1417|1401|1417|1401|1
1642738300000|2022-01-21 04:11:40|1417.22|1401.22|1418.07|1402.07|1418.07|1402.07|1417.22|1401.22|3
1642738310000|2022-01-21 04:11:50|1418|1402|1419|1403|1419|1403|1418|1402|3
1642738320000|2022-01-21 04:12:00|1418.79|1402.79|1418|1402|1419|1403|1417.89|1401.89|8
1642738340000|2022-01-21 04:12:20|1418.5|1402.5|1418|1402|1418.5|1402.5|1418|1402|5
1642738350000|2022-01-21 04:12:30|1417.5|1401.5|1417.5|1401.5|1417.5|1401.5|1417.5|1401.5|1
1642738360000|2022-01-21 04:12:40|1417.13|1401.13|1417.5|1401.5|1417.5|1401.5|1417|1401|4
1642738370000|2022-01-21 04:12:50|1417.35|1401.35|1417|1401|1417.35|1401.35|1416.85|1400.85|7
1642738380000|2022-01-21 04:13:00|1417.22|1401.22|1417.5|1401.5|1417.5|1401.5|1417|1401|3
1642738390000|2022-01-21 04:13:10|1417.35|1401.35|1416.85|1400.85|1417.35|1401.35|1416.85|1400.85|2
1642738400000|2022-01-21 04:13:20|1417|1401|1417|1401|1417|1401|1417|1401|1
1642738410000|2022-01-21 04:13:30|1416.42|1400.42|1416.04|1400.04|1416.42|1400.42|1416.04|1400.04|2
1642738420000|2022-01-21 04:13:40|1415.89|1399.89|1415|1399|1415.89|1399.89|1415|1399|6
1642738430000|2022-01-21 04:13:50|1415.25|1399.25|1415.13|1399.13|1415.5|1399.5|1415|1399|7
1642738440000|2022-01-21 04:14:00|1415.5|1399.5|1415.5|1399.5|1415.5|1399.5|1415.5|1399.5|1
1642738460000|2022-01-21 04:14:20|1415.45|1399.45|1415.45|1399.45|1415.45|1399.45|1415.45|1399.45|1
1642738470000|2022-01-21 04:14:30|1415|1399|1414.88|1398.88|1415|1399|1414.87|1398.87|4
1642738490000|2022-01-21 04:14:50|1414.78|1398.78|1414.24|1398.24|1414.78|1398.78|1414.14|1398.14|9
1642738500000|2022-01-21 04:15:00|1414|1398|1414|1398|1414.06|1398.06|1414|1398|3
1642738510000|2022-01-21 04:15:10|1413.09|1397.09|1413.09|1397.09|1413.09|1397.09|1413.09|1397.09|1
1642738520000|2022-01-21 04:15:20|1413|1397|1413|1397|1413.18|1397.18|1413|1397|3
1642738530000|2022-01-21 04:15:30|1413.1|1397.1|1413.13|1397.13|1413.4|1397.4|1412.65|1396.65|11
1642738540000|2022-01-21 04:15:40|1413.5|1397.5|1411.99|1395.99|1413.5|1397.5|1411.99|1395.99|11
1642738550000|2022-01-21 04:15:50|1412.37|1396.37|1411.44|1395.44|1412.5|1396.5|1411.44|1395.44|7
1642738560000|2022-01-21 04:16:00|1411.26|1395.26|1411.78|1395.78|1411.78|1395.78|1411.26|1395.26|7
1642738570000|2022-01-21 04:16:10|1411.68|1395.68|1411.75|1395.75|1411.92|1395.92|1411.65|1395.65|5
1642738580000|2022-01-21 04:16:20|1412.4|1396.4|1412.4|1396.4|1412.4|1396.4|1412.4|1396.4|1
1642738590000|2022-01-21 04:16:30|1412.47|1396.47|1412.4|1396.4|1412.5|1396.5|1412.4|1396.4|3
1642738600000|2022-01-21 04:16:40|1412.5|1396.5|1413|1397|1413|1397|1412.5|1396.5|4
1642738610000|2022-01-21 04:16:50|1412.75|1396.75|1411.76|1395.76|1412.75|1396.75|1411.76|1395.76|8
1642738620000|2022-01-21 04:17:00|1411.39|1395.39|1409.56|1393.56|1411.39|1395.39|1409.5|1393.5|12
1642738630000|2022-01-21 04:17:10|1409.53|1393.53|1408.43|1392.43|1409.56|1393.56|1408.43|1392.43|6
1642738640000|2022-01-21 04:17:20|1408.5|1392.5|1409.45|1393.45|1409.45|1393.45|1408.5|1392.5|5
1642738650000|2022-01-21 04:17:30|1409|1393|1409|1393|1409|1393|1408.86|1392.86|9
1642738660000|2022-01-21 04:17:40|1408.77|1392.77|1409|1393|1409|1393|1408.65|1392.65|3
1642738670000|2022-01-21 04:17:50|1408.76|1392.76|1408.76|1392.76|1408.76|1392.76|1408.76|1392.76|1
1642738680000|2022-01-21 04:18:00|1408.72|1392.72|1408.76|1392.76|1408.89|1392.89|1408.72|1392.72|3
1642738690000|2022-01-21 04:18:10|1409|1393|1410|1394|1410|1394|1409|1393|4
1642738700000|2022-01-21 04:18:20|1410.5|1394.5|1411|1395|1411.09|1395.09|1410.5|1394.5|4
1642738710000|2022-01-21 04:18:30|1411.42|1395.42|1413|1397|1413.15|1397.15|1411.42|1395.42|14
1642738720000|2022-01-21 04:18:40|1413.22|1397.22|1414|1398|1414.1|1398.1|1413.22|1397.22|9
1642738730000|2022-01-21 04:18:50|1414.1|1398.1|1414.22|1398.22|1415|1399|1414|1398|9
1642738740000|2022-01-21 04:19:00|1414|1398|1414.5|1398.5|1414.5|1398.5|1413.85|1397.85|10
1642738750000|2022-01-21 04:19:10|1415|1399|1415.6|1399.6|1415.6|1399.6|1415|1399|3
1642738760000|2022-01-21 04:19:20|1416|1400|1416|1400|1416.11|1400.11|1415.81|1399.81|5
1642738770000|2022-01-21 04:19:30|1415.91|1399.91|1415.79|1399.79|1416|1400|1415.5|1399.5|11
1642738780000|2022-01-21 04:19:40|1415.92|1399.92|1416|1400|1416|1400|1415.55|1399.55|4
1642738790000|2022-01-21 04:19:50|1415.85|1399.85|1416.5|1400.5|1416.5|1400.5|1415.65|1399.65|4
1642738800000|2022-01-21 04:20:00|1416.42|1400.42|1417.28|1401.28|1417.31|1401.31|1416.42|1400.42|7
1642738810000|2022-01-21 04:20:10|1416.95|1400.95|1416.71|1400.71|1417.28|1401.28|1416.4|1400.4|7
1642738820000|2022-01-21 04:20:20|1416.78|1400.78|1416.78|1400.78|1416.78|1400.78|1416.65|1400.65|3
1642738830000|2022-01-21 04:20:30|1416.65|1400.65|1416|1400|1416.65|1400.65|1415.91|1399.91|4
1642738840000|2022-01-21 04:20:40|1416.5|1400.5|1416.4|1400.4|1416.5|1400.5|1416.23|1400.23|5
1642738850000|2022-01-21 04:20:50|1416.5|1400.5|1416.62|1400.62|1416.62|1400.62|1416.5|1400.5|2
1642738860000|2022-01-21 04:21:00|1416.5|1400.5|1416.5|1400.5|1416.68|1400.68|1416.5|1400.5|8
1642738870000|2022-01-21 04:21:10|1416.65|1400.65|1417.2|1401.2|1417.2|1401.2|1416.5|1400.5|6
1642738880000|2022-01-21 04:21:20|1417.25|1401.25|1417.25|1401.25|1417.25|1401.25|1417.25|1401.25|1
1642738890000|2022-01-21 04:21:30|1417.5|1401.5|1417.96|1401.96|1418.05|1402.05|1417.5|1401.5|6
1642738900000|2022-01-21 04:21:40|1418|1402|1417.5|1401.5|1418.5|1402.5|1417.21|1401.21|11
1642738910000|2022-01-21 04:21:50|1417.38|1401.38|1417.5|1401.5|1417.5|1401.5|1417.27|1401.27|4
1642738920000|2022-01-21 04:22:00|1417.15|1401.15|1416|1400|1417.15|1401.15|1416|1400|5
1642738930000|2022-01-21 04:22:10|1416.22|1400.22|1417|1401|1417|1401|1416|1400|4
1642738940000|2022-01-21 04:22:20|1416.86|1400.86|1416.95|1400.95|1417|1401|1416.86|1400.86|3
1642738950000|2022-01-21 04:22:30|1416.74|1400.74|1415.88|1399.88|1416.95|1400.95|1415.5|1399.5|11
1642738960000|2022-01-21 04:22:40|1415.9|1399.9|1414.7|1398.7|1415.9|1399.9|1414.7|1398.7|6
1642738970000|2022-01-21 04:22:50|1415|1399|1415|1399|1415|1399|1415|1399|1
1642738980000|2022-01-21 04:23:00|1415.5|1399.5|1415.1|1399.1|1415.5|1399.5|1415|1399|4
1642738990000|2022-01-21 04:23:10|1415.5|1399.5|1415.5|1399.5|1415.5|1399.5|1415.5|1399.5|1
1642739000000|2022-01-21 04:23:20|1415.95|1399.95|1416|1400|1416|1400|1415.95|1399.95|2
1642739010000|2022-01-21 04:23:30|1416.5|1400.5|1416.5|1400.5|1416.5|1400.5|1416.5|1400.5|1
1642739020000|2022-01-21 04:23:40|1417|1401|1417|1401|1417|1401|1417|1401|1
1642739030000|2022-01-21 04:23:50|1416.83|1400.83|1416.5|1400.5|1416.83|1400.83|1416.5|1400.5|2
1642739040000|2022-01-21 04:24:00|1416.64|1400.64|1416.5|1400.5|1416.64|1400.64|1416.5|1400.5|2
1642739060000|2022-01-21 04:24:20|1416|1400|1416|1400|1416|1400|1416|1400|1
1642739070000|2022-01-21 04:24:30|1415.5|1399.5|1415|1399|1415.5|1399.5|1415|1399|4
1642739080000|2022-01-21 04:24:40|1415.25|1399.25|1417|1401|1417|1401|1415.22|1399.22|8
1642739090000|2022-01-21 04:24:50|1417.35|1401.35|1418|1402|1418.3|1402.3|1417.35|1401.35|5
1642739100000|2022-01-21 04:25:00|1418.21|1402.21|1419.45|1403.45|1419.45|1403.45|1418.21|1402.21|9
1642739110000|2022-01-21 04:25:10|1419.32|1403.32|1419.2|1403.2|1419.45|1403.45|1418.95|1402.95|4
1642739120000|2022-01-21 04:25:20|1418.83|1402.83|1418.83|1402.83|1418.83|1402.83|1418.83|1402.83|1
1642739130000|2022-01-21 04:25:30|1418.6|1402.6|1418.83|1402.83|1418.83|1402.83|1418.6|1402.6|2
1642739140000|2022-01-21 04:25:40|1418.6|1402.6|1418.83|1402.83|1418.83|1402.83|1418.6|1402.6|2
1642739150000|2022-01-21 04:25:50|1418.5|1402.5|1419.19|1403.19|1419.19|1403.19|1418.5|1402.5|5
1642739160000|2022-01-21 04:26:00|1419.23|1403.23|1418.83|1402.83|1419.23|1403.23|1418.83|1402.83|2
1642739170000|2022-01-21 04:26:10|1418.62|1402.62|1417.16|1401.16|1418.62|1402.62|1417.16|1401.16|11
1642739180000|2022-01-21 04:26:20|1417|1401|1416.5|1400.5|1417|1401|1416.5|1400.5|2
1642739190000|2022-01-21 04:26:30|1416|1400|1416|1400|1416|1400|1415.89|1399.89|3
1642739200000|2022-01-21 04:26:40|1416.17|1400.17|1416.14|1400.14|1416.37|1400.37|1416.14|1400.14|3
1642739210000|2022-01-21 04:26:50|1416.17|1400.17|1416.17|1400.17|1416.17|1400.17|1416.17|1400.17|1
1642739220000|2022-01-21 04:27:00|1416.5|1400.5|1416.69|1400.69|1416.69|1400.69|1416.5|1400.5|2
1642739230000|2022-01-21 04:27:10|1416.88|1400.88|1416.97|1400.97|1416.97|1400.97|1416.88|1400.88|2
1642739240000|2022-01-21 04:27:20|1417.33|1401.33|1417.33|1401.33|1417.33|1401.33|1417.33|1401.33|1
1642739250000|2022-01-21 04:27:30|1417.38|1401.38|1417.38|1401.38|1417.38|1401.38|1417.38|1401.38|1
1642739260000|2022-01-21 04:27:40|1417.5|1401.5|1418|1402|1418|1402|1417.5|1401.5|3
1642739270000|2022-01-21 04:27:50|1418.17|1402.17|1418.83|1402.83|1418.83|1402.83|1418|1402|4
1642739280000|2022-01-21 04:28:00|1419.45|1403.45|1419.45|1403.45|1419.45|1403.45|1419.45|1403.45|1
1642739290000|2022-01-21 04:28:10|1419.5|1403.5|1419.5|1403.5|1419.5|1403.5|1419.33|1403.33|6
1642739310000|2022-01-21 04:28:30|1419.32|1403.32|1418.65|1402.65|1419.32|1403.32|1418.65|1402.65|4
1642739320000|2022-01-21 04:28:40|1418.5|1402.5|1418.5|1402.5|1418.5|1402.5|1418.5|1402.5|1
1642739330000|2022-01-21 04:28:50|1417.5|1401.5|1417.5|1401.5|1417.5|1401.5|1417.5|1401.5|1
1642739340000|2022-01-21 04:29:00|1417.79|1401.79|1418|1402|1418|1402|1417.79|1401.79|2
1642739350000|2022-01-21 04:29:10|1418.32|1402.32|1418.9|1402.9|1418.9|1402.9|1418.32|1402.32|4
1642739360000|2022-01-21 04:29:20|1418.88|1402.88|1418.9|1402.9|1418.9|1402.9|1418.88|1402.88|2
1642739370000|2022-01-21 04:29:30|1418.53|1402.53|1418.45|1402.45|1418.53|1402.53|1418.45|1402.45|3
1642739380000|2022-01-21 04:29:40|1418.7|1402.7|1418.45|1402.45|1418.7|1402.7|1418.45|1402.45|2
1642739390000|2022-01-21 04:29:50|1418.35|1402.35|1418.35|1402.35|1418.35|1402.35|1418.35|1402.35|1
1642739400000|2022-01-21 04:30:00|1418.5|1402.5|1418.5|1402.5|1419.2|1403.2|1418.5|1402.5|6
1642739410000|2022-01-21 04:30:10|1418|1402|1417.35|1401.35|1418|1402|1417.26|1401.26|8
1642739430000|2022-01-21 04:30:30|1417.34|1401.34|1416.5|1400.5|1417.34|1401.34|1416.5|1400.5|3
1642739440000|2022-01-21 04:30:40|1416.72|1400.72|1417.47|1401.47|1417.47|1401.47|1416.72|1400.72|4
1642739450000|2022-01-21 04:30:50|1417.58|1401.58|1418.5|1402.5|1418.5|1402.5|1417.47|1401.47|12
1642739460000|2022-01-21 04:31:00|1418.3|1402.3|1418.72|1402.72|1418.79|1402.79|1418.3|1402.3|8
1642739470000|2022-01-21 04:31:10|1419|1403|1419|1403|1419|1403|1419|1403|1
1642739480000|2022-01-21 04:31:20|1418.35|1402.35|1418.26|1402.26|1418.35|1402.35|1418.26|1402.26|4
1642739490000|2022-01-21 04:31:30|1417.85|1401.85|1417.85|1401.85|1417.85|1401.85|1417.85|1401.85|1
1642739500000|2022-01-21 04:31:40|1417.09|1401.09|1417|1401|1417.09|1401.09|1417|1401|2
1642739510000|2022-01-21 04:31:50|1416.5|1400.5|1416.5|1400.5|1416.5|1400.5|1416.5|1400.5|1
1642739520000|2022-01-21 04:32:00|1416.25|1400.25|1416.25|1400.25|1416.25|1400.25|1416.25|1400.25|1
1642739530000|2022-01-21 04:32:10|1416|1400|1415|1399|1416.11|1400.11|1415|1399|6
1642739550000|2022-01-21 04:32:30|1415.45|1399.45|1415|1399|1415.45|1399.45|1414.75|1398.75|8
1642739570000|2022-01-21 04:32:50|1415.4|1399.4|1415|1399|1415.4|1399.4|1415|1399|5
1642739580000|2022-01-21 04:33:00|1414.9|1398.9|1414.9|1398.9|1414.9|1398.9|1414.5|1398.5|3
1642739590000|2022-01-21 04:33:10|1415|1399|1415|1399|1415.45|1399.45|1415|1399|3
1642739600000|2022-01-21 04:33:20|1415.3|1399.3|1415|1399|1415.3|1399.3|1415|1399|2
1642739610000|2022-01-21 04:33:30|1414.81|1398.81|1414.75|1398.75|1414.81|1398.81|1414.5|1398.5|4
1642739620000|2022-01-21 04:33:40|1415|1399|1414.5|1398.5|1415|1399|1414.2|1398.2|5
1642739630000|2022-01-21 04:33:50|1414|1398|1412.5|1396.5|1414|1398|1412.5|1396.5|6
1642739650000|2022-01-21 04:34:10|1412.88|1396.88|1412.88|1396.88|1412.88|1396.88|1412.88|1396.88|1
1642739660000|2022-01-21 04:34:20|1412.66|1396.66|1412.66|1396.66|1412.66|1396.66|1412.66|1396.66|1
1642739670000|2022-01-21 04:34:30|1412.74|1396.74|1412|1396|1412.88|1396.88|1412|1396|7
1642739680000|2022-01-21 04:34:40|1411.86|1395.86|1411.5|1395.5|1412|1396|1411.5|1395.5|5
1642739690000|2022-01-21 04:34:50|1411.3|1395.3|1411.14|1395.14|1411.3|1395.3|1411.14|1395.14|4
1642739710000|2022-01-21 04:35:10|1411.2|1395.2|1411.36|1395.36|1411.5|1395.5|1411.08|1395.08|4
1642739720000|2022-01-21 04:35:20|1410.5|1394.5|1410.86|1394.86|1410.86|1394.86|1410.5|1394.5|9
1642739730000|2022-01-21 04:35:30|1410.88|1394.88|1411.09|1395.09|1411.16|1395.16|1410.88|1394.88|4
1642739740000|2022-01-21 04:35:40|1411.16|1395.16|1412.35|1396.35|1412.35|1396.35|1411.16|1395.16|9
1642739750000|2022-01-21 04:35:50|1412.36|1396.36|1413.25|1397.25|1413.25|1397.25|1412.36|1396.36|3
1642739760000|2022-01-21 04:36:00|1413.37|1397.37|1414.4|1398.4|1414.4|1398.4|1413.09|1397.09|14
1642739770000|2022-01-21 04:36:10|1414|1398|1414.96|1398.96|1414.96|1398.96|1414|1398|7
1642739780000|2022-01-21 04:36:20|1415|1399|1413.93|1397.93|1415|1399|1413.93|1397.93|7
1642739790000|2022-01-21 04:36:30|1414|1398|1415.62|1399.62|1415.62|1399.62|1414|1398|9
1642739800000|2022-01-21 04:36:40|1415.58|1399.58|1417|1401|1417|1401|1415.5|1399.5|13
1642739810000|2022-01-21 04:36:50|1416.26|1400.26|1417.31|1401.31|1417.31|1401.31|1416.26|1400.26|10
1642739820000|2022-01-21 04:37:00|1417.29|1401.29|1417.45|1401.45|1417.64|1401.64|1417.29|1401.29|4
1642739830000|2022-01-21 04:37:10|1417.46|1401.46|1417.46|1401.46|1417.46|1401.46|1417.46|1401.46|1
1642739840000|2022-01-21 04:37:20|1417.88|1401.88|1417.88|1401.88|1417.88|1401.88|1417.88|1401.88|1
1642739850000|2022-01-21 04:37:30|1418.38|1402.38|1418.45|1402.45|1418.45|1402.45|1418.38|1402.38|2
1642739860000|2022-01-21 04:37:40|1418.5|1402.5|1419.5|1403.5|1419.58|1403.58|1418.5|1402.5|6
1642739870000|2022-01-21 04:37:50|1419.88|1403.88|1421.22|1405.22|1421.4|1405.4|1419.88|1403.88|8
1642739880000|2022-01-21 04:38:00|1421.35|1405.35|1421.5|1405.5|1421.63|1405.63|1421.35|1405.35|10
1642739890000|2022-01-21 04:38:10|1421.35|1405.35|1420.29|1404.29|1421.35|1405.35|1420|1404|11
1642739900000|2022-01-21 04:38:20|1420.79|1404.79|1421.5|1405.5|1421.5|1405.5|1420.79|1404.79|6
1642739910000|2022-01-21 04:38:30|1421.64|1405.64|1421.81|1405.81|1422.11|1406.11|1421.64|1405.64|7
1642739920000|2022-01-21 04:38:40|1422.06|1406.06|1423|1407|1423|1407|1422.04|1406.04|6
1642739930000|2022-01-21 04:38:50|1423.27|1407.27|1423|1407|1423.27|1407.27|1422.19|1406.19|13
1642739940000|2022-01-21 04:39:00|1422.86|1406.86|1422|1406|1423|1407|1421.84|1405.84|7
1642739950000|2022-01-21 04:39:10|1421.5|1405.5|1421.51|1405.51|1421.66|1405.66|1421.16|1405.16|7
1642739960000|2022-01-21 04:39:20|1421.66|1405.66|1422.19|1406.19|1422.31|1406.31|1421.5|1405.5|7
1642739970000|2022-01-21 04:39:30|1422.5|1406.5|1420.6|1404.6|1422.5|1406.5|1420.6|1404.6|9
1642739980000|2022-01-21 04:39:40|1420.8|1404.8|1420.55|1404.55|1421|1405|1420.5|1404.5|8
1642739990000|2022-01-21 04:39:50|1420.5|1404.5|1420.5|1404.5|1420.5|1404.5|1420.5|1404.5|1
1642740030000|2022-01-21 04:40:30|1420.45|1404.45|1420.81|1404.81|1420.93|1404.93|1420.45|1404.45|5
1642740040000|2022-01-21 04:40:40|1420.5|1404.5|1420.5|1404.5|1420.5|1404.5|1420.5|1404.5|1
1642740050000|2022-01-21 04:40:50|1420.26|1404.26|1419.54|1403.54|1420.26|1404.26|1419.54|1403.54|4
1642740060000|2022-01-21 04:41:00|1419.67|1403.67|1419.59|1403.59|1419.67|1403.67|1419.54|1403.54|3
1642740070000|2022-01-21 04:41:10|1419.54|1403.54|1419.54|1403.54|1419.54|1403.54|1419.54|1403.54|1
1642740080000|2022-01-21 04:41:20|1419.5|1403.5|1419.5|1403.5|1419.5|1403.5|1419.1|1403.1|3
1642740090000|2022-01-21 04:41:30|1419|1403|1418.57|1402.57|1419|1403|1418.47|1402.47|4
1642740100000|2022-01-21 04:41:40|1418.32|1402.32|1417.7|1401.7|1418.32|1402.32|1417.7|1401.7|2
1642740120000|2022-01-21 04:42:00|1417.6|1401.6|1417.6|1401.6|1417.6|1401.6|1417.6|1401.6|1
1642740130000|2022-01-21 04:42:10|1417.5|1401.5|1417.65|1401.65|1417.65|1401.65|1417.5|1401.5|2
1642740140000|2022-01-21 04:42:20|1417.6|1401.6|1417.6|1401.6|1417.6|1401.6|1417.6|1401.6|1
1642740150000|2022-01-21 04:42:30|1417.5|1401.5|1416.5|1400.5|1417.5|1401.5|1416.37|1400.37|9
1642740160000|2022-01-21 04:42:40|1416.75|1400.75|1417.54|1401.54|1417.54|1401.54|1416.75|1400.75|5
1642740170000|2022-01-21 04:42:50|1417.59|1401.59|1418.5|1402.5|1418.5|1402.5|1417.59|1401.59|5
1642740180000|2022-01-21 04:43:00|1418.4|1402.4|1418|1402|1418.4|1402.4|1418|1402|3
1642740190000|2022-01-21 04:43:10|1417.8|1401.8|1417.71|1401.71|1417.8|1401.8|1417.21|1401.21|5
1642740200000|2022-01-21 04:43:20|1417.5|1401.5|1416.72|1400.72|1417.5|1401.5|1416.72|1400.72|6
1642740210000|2022-01-21 04:43:30|1416.92|1400.92|1416.33|1400.33|1416.92|1400.92|1416.33|1400.33|4
1642740220000|2022-01-21 04:43:40|1416.32|1400.32|1415.7|1399.7|1416.5|1400.5|1415.7|1399.7|5
1642740230000|2022-01-21 04:43:50|1415.5|1399.5|1414.78|1398.78|1415.5|1399.5|1414.75|1398.75|4
1642740240000|2022-01-21 04:44:00|1414.81|1398.81|1414.7|1398.7|1415.4|1399.4|1414.7|1398.7|7
1642740250000|2022-01-21 04:44:10|1414.8|1398.8|1415.08|1399.08|1415.08|1399.08|1414.8|1398.8|3
1642740260000|2022-01-21 04:44:20|1415.5|1399.5|1415.5|1399.5|1415.5|1399.5|1415.5|1399.5|1
1642740270000|2022-01-21 04:44:30|1415.44|1399.44|1415.5|1399.5|1415.5|1399.5|1415.2|1399.2|6
1642740280000|2022-01-21 04:44:40|1415.15|1399.15|1415.15|1399.15|1415.15|1399.15|1415.15|1399.15|1
1642740290000|2022-01-21 04:44:50|1414.71|1398.71|1414.65|1398.65|1414.71|1398.71|1414.58|1398.58|4
1642740300000|2022-01-21 04:45:00|1414.5|1398.5|1415|1399|1415|1399|1414.37|1398.37|10
1642740310000|2022-01-21 04:45:10|1414.89|1398.89|1415|1399|1415.28|1399.28|1414.89|1398.89|8
1642740320000|2022-01-21 04:45:20|1415.21|1399.21|1415.69|1399.69|1415.99|1399.99|1415.21|1399.21|11
1642740330000|2022-01-21 04:45:30|1415.58|1399.58|1415.5|1399.5|1415.69|1399.69|1415.5|1399.5|5
1642740340000|2022-01-21 04:45:40|1415.33|1399.33|1414.5|1398.5|1415.33|1399.33|1414.5|1398.5|5
1642740350000|2022-01-21 04:45:50|1414.19|1398.19|1413.5|1397.5|1414.29|1398.29|1413.49|1397.49|9
1642740360000|2022-01-21 04:46:00|1413.2|1397.2|1413.23|1397.23|1413.33|1397.33|1412.95|1396.95|7
1642740370000|2022-01-21 04:46:10|1412.98|1396.98|1413.1|1397.1|1413.45|1397.45|1412.75|1396.75|7
1642740380000|2022-01-21 04:46:20|1413.11|1397.11|1413.4|1397.4|1413.4|1397.4|1413.09|1397.09|9
1642740390000|2022-01-21 04:46:30|1413.5|1397.5|1413.5|1397.5|1413.5|1397.5|1413.5|1397.5|1
1642740400000|2022-01-21 04:46:40|1413.7|1397.7|1413.5|1397.5|1413.7|1397.7|1413.5|1397.5|2
1642740420000|2022-01-21 04:47:00|1413.6|1397.6|1413.6|1397.6|1413.6|1397.6|1413.6|1397.6|1
1642740430000|2022-01-21 04:47:10|1413.5|1397.5|1413.5|1397.5|1413.5|1397.5|1413.5|1397.5|1
1642740440000|2022-01-21 04:47:20|1413.42|1397.42|1413.5|1397.5|1413.5|1397.5|1413.42|1397.42|2
1642740450000|2022-01-21 04:47:30|1413.2|1397.2|1413.03|1397.03|1413.45|1397.45|1413.03|1397.03|3
1642740460000|2022-01-21 04:47:40|1413.06|1397.06|1413.35|1397.35|1413.47|1397.47|1413.06|1397.06|4
1642740470000|2022-01-21 04:47:50|1413.45|1397.45|1413.34|1397.34|1413.45|1397.45|1413.25|1397.25|4
1642740480000|2022-01-21 04:48:00|1412.9|1396.9|1412.87|1396.87|1412.9|1396.9|1412.82|1396.82|4
1642740490000|2022-01-21 04:48:10|1413.3|1397.3|1413.31|1397.31|1413.4|1397.4|1413.3|1397.3|4
1642740500000|2022-01-21 04:48:20|1413.5|1397.5|1413.5|1397.5|1413.5|1397.5|1413.39|1397.39|6
1642740510000|2022-01-21 04:48:30|1413.43|1397.43|1413.39|1397.39|1413.43|1397.43|1413.39|1397.39|2
1642740520000|2022-01-21 04:48:40|1413.26|1397.26|1413.31|1397.31|1413.31|1397.31|1413.26|1397.26|2
1642740530000|2022-01-21 04:48:50|1413.4|1397.4|1412.5|1396.5|1413.4|1397.4|1412.3|1396.3|7
1642740550000|2022-01-21 04:49:10|1412.75|1396.75|1413.11|1397.11|1413.11|1397.11|1412.5|1396.5|4
1642740560000|2022-01-21 04:49:20|1413.5|1397.5|1413.5|1397.5|1413.65|1397.65|1413.5|1397.5|3
1642740570000|2022-01-21 04:49:30|1413.62|1397.62|1415.4|1399.4|1415.4|1399.4|1413.62|1397.62|8
1642740580000|2022-01-21 04:49:40|1415.5|1399.5|1416.33|1400.33|1416.33|1400.33|1415.5|1399.5|9
1642740590000|2022-01-21 04:49:50|1416.14|1400.14|1416.5|1400.5|1416.5|1400.5|1416.14|1400.14|6
1642740600000|2022-01-21 04:50:00|1416.39|1400.39|1417|1401|1417|1401|1416.39|1400.39|6
1642740610000|2022-01-21 04:50:10|1416.94|1400.94|1417.05|1401.05|1417.05|1401.05|1416.41|1400.41|8
1642740620000|2022-01-21 04:50:20|1417.4|1401.4|1417|1401|1417.4|1401.4|1416.55|1400.55|7
1642740630000|2022-01-21 04:50:30|1416.94|1400.94|1416.39|1400.39|1417|1401|1416.39|1400.39|4
1642740660000|2022-01-21 04:51:00|1416.41|1400.41|1416.58|1400.58|1416.89|1400.89|1416.41|1400.41|6
1642740670000|2022-01-21 04:51:10|1416.69|1400.69|1416.89|1400.89|1417.21|1401.21|1416.67|1400.67|10
1642740680000|2022-01-21 04:51:20|1416.79|1400.79|1417.29|1401.29|1417.29|1401.29|1416.79|1400.79|2
1642740690000|2022-01-21 04:51:30|1417.13|1401.13|1416.99|1400.99|1417.13|1401.13|1416.77|1400.77|6
1642740700000|2022-01-21 04:51:40|1417.12|1401.12|1417.12|1401.12|1417.12|1401.12|1417.12|1401.12|1
1642740710000|2022-01-21 04:51:50|1417.4|1401.4|1417.27|1401.27|1417.4|1401.4|1417.27|1401.27|2
1642740720000|2022-01-21 04:52:00|1417.13|1401.13|1417.13|1401.13|1417.13|1401.13|1417.13|1401.13|1
1642740730000|2022-01-21 04:52:10|1416.95|1400.95|1417.13|1401.13|1417.13|1401.13|1416.95|1400.95|2
1642740740000|2022-01-21 04:52:20|1416.99|1400.99|1416.5|1400.5|1416.99|1400.99|1416|1400|5
1642740750000|2022-01-21 04:52:30|1416|1400|1416|1400|1416|1400|1416|1400|1
1642740760000|2022-01-21 04:52:40|1415.71|1399.71|1416|1400|1416|1400|1415.71|1399.71|3
1642740770000|2022-01-21 04:52:50|1416.14|1400.14|1416.18|1400.18|1416.18|1400.18|1416.14|1400.14|3
1642740780000|2022-01-21 04:53:00|1416.22|1400.22|1416.15|1400.15|1416.22|1400.22|1416.12|1400.12|4
1642740800000|2022-01-21 04:53:20|1416|1400|1415.96|1399.96|1416.09|1400.09|1415.96|1399.96|3
1642740810000|2022-01-21 04:53:30|1415.98|1399.98|1416.11|1400.11|1416.11|1400.11|1415.98|1399.98|3
1642740820000|2022-01-21 04:53:40|1416.3|1400.3|1416.3|1400.3|1416.4|1400.4|1416.3|1400.3|4
1642740830000|2022-01-21 04:53:50|1416.4|1400.4|1416.96|1400.96|1416.96|1400.96|1416.4|1400.4|3
1642740840000|2022-01-21 04:54:00|1416.71|1400.71|1416.5|1400.5|1416.71|1400.71|1416.5|1400.5|5
1642740850000|2022-01-21 04:54:10|1416.33|1400.33|1416.15|1400.15|1416.5|1400.5|1416.15|1400.15|5
1642740860000|2022-01-21 04:54:20|1415.65|1399.65|1415.5|1399.5|1415.65|1399.65|1415.37|1399.37|5
1642740870000|2022-01-21 04:54:30|1415.89|1399.89|1416.17|1400.17|1416.35|1400.35|1415.89|1399.89|4
1642740880000|2022-01-21 04:54:40|1416.27|1400.27|1417.44|1401.44|1417.44|1401.44|1416.27|1400.27|8
1642740890000|2022-01-21 04:54:50|1418.3|1402.3|1418.49|1402.49|1418.51|1402.51|1418.3|1402.3|5
1642740900000|2022-01-21 04:55:00|1418.65|1402.65|1419|1403|1419|1403|1418.62|1402.62|4
1642740910000|2022-01-21 04:55:10|1419.23|1403.23|1419.23|1403.23|1419.23|1403.23|1419.23|1403.23|1
1642740920000|2022-01-21 04:55:20|1419.52|1403.52|1419.5|1403.5|1419.52|1403.52|1419.23|1403.23|3
1642740930000|2022-01-21 04:55:30|1419.39|1403.39|1419.5|1403.5|1419.5|1403.5|1419.25|1403.25|5
1642740940000|2022-01-21 04:55:40|1419.92|1403.92|1419.5|1403.5|1419.92|1403.92|1419.5|1403.5|4
1642740950000|2022-01-21 04:55:50|1419.92|1403.92|1421.12|1405.12|1421.12|1405.12|1419.92|1403.92|7
1642740960000|2022-01-21 04:56:00|1420.87|1404.87|1420.5|1404.5|1421|1405|1420.5|1404.5|5
1642740970000|2022-01-21 04:56:10|1420|1404|1420|1404|1420|1404|1420|1404|1
1642740980000|2022-01-21 04:56:20|1419.3|1403.3|1418.74|1402.74|1419.3|1403.3|1418.74|1402.74|3
1642740990000|2022-01-21 04:56:30|1418.6|1402.6|1417.9|1401.9|1418.6|1402.6|1417.5|1401.5|10
1642741000000|2022-01-21 04:56:40|1418|1402|1418|1402|1418|1402|1418|1402|1
1642741010000|2022-01-21 04:56:50|1417.95|1401.95|1417.4|1401.4|1417.95|1401.95|1417.4|1401.4|3
1642741030000|2022-01-21 04:57:10|1417.25|1401.25|1416.5|1400.5|1417.25|1401.25|1416.5|1400.5|3
1642741040000|2022-01-21 04:57:20|1416|1400|1416.13|1400.13|1416.13|1400.13|1416|1400|2
1642741050000|2022-01-21 04:57:30|1416.21|1400.21|1416.21|1400.21|1416.21|1400.21|1416.21|1400.21|1
1642741060000|2022-01-21 04:57:40|1416.5|1400.5|1416.88|1400.88|1417|1401|1416.38|1400.38|8
1642741070000|2022-01-21 04:57:50|1417|1401|1417|1401|1417|1401|1417|1401|1
1642741080000|2022-01-21 04:58:00|1417.12|1401.12|1416.88|1400.88|1417.12|1401.12|1416.88|1400.88|3
1642741090000|2022-01-21 04:58:10|1416.45|1400.45|1416.45|1400.45|1416.45|1400.45|1416.45|1400.45|1
1642741100000|2022-01-21 04:58:20|1416.25|1400.25|1416.25|1400.25|1416.25|1400.25|1416.25|1400.25|1
1642741110000|2022-01-21 04:58:30|1416.45|1400.45|1416.25|1400.25|1416.45|1400.45|1416.25|1400.25|2
1642741130000|2022-01-21 04:58:50|1416.5|1400.5|1417.05|1401.05|1417.05|1401.05|1416.5|1400.5|5
1642741140000|2022-01-21 04:59:00|1417.22|1401.22|1417.22|1401.22|1417.22|1401.22|1417.22|1401.22|1
1642741150000|2022-01-21 04:59:10|1417.29|1401.29|1417|1401|1417.4|1401.4|1417|1401|5
1642741160000|2022-01-21 04:59:20|1416.85|1400.85|1415.55|1399.55|1417|1401|1415.55|1399.55|4
1642741170000|2022-01-21 04:59:30|1415.44|1399.44|1415.21|1399.21|1415.5|1399.5|1415.11|1399.11|9
1642741180000|2022-01-21 04:59:40|1415.22|1399.22|1415.21|1399.21|1415.38|1399.38|1415.21|1399.21|8
1642741190000|2022-01-21 04:59:50|1415.36|1399.36|1416.32|1400.32|1416.32|1400.32|1415.36|1399.36|5
1642741200000|2022-01-21 05:00:00|1416.33|1400.33|1416|1400|1416.5|1400.5|1416|1400|7
1642741210000|2022-01-21 05:00:10|1415.81|1399.81|1415.21|1399.21|1415.81|1399.81|1414.91|1398.91|6
1642741220000|2022-01-21 05:00:20|1414.76|1398.76|1413.83|1397.83|1415.21|1399.21|1413.45|1397.45|13
1642741230000|2022-01-21 05:00:30|1413.95|1397.95|1413.5|1397.5|1414|1398|1413.45|1397.45|7
1642741240000|2022-01-21 05:00:40|1413.4|1397.4|1413.5|1397.5|1414.05|1398.05|1413|1397|14
1642741250000|2022-01-21 05:00:50|1413.29|1397.29|1413.5|1397.5|1413.9|1397.9|1413|1397|10
1642741260000|2022-01-21 05:01:00|1413.8|1397.8|1414.17|1398.17|1414.45|1398.45|1413.8|1397.8|9
1642741270000|2022-01-21 05:01:10|1414.16|1398.16|1413.5|1397.5|1414.16|1398.16|1413.5|1397.5|3
1642741280000|2022-01-21 05:01:20|1413.41|1397.41|1412.5|1396.5|1413.5|1397.5|1412.5|1396.5|7
1642741290000|2022-01-21 05:01:30|1412.57|1396.57|1411.43|1395.43|1412.57|1396.57|1411.43|1395.43|9
1642741300000|2022-01-21 05:01:40|1410.5|1394.5|1409.7|1393.7|1410.5|1394.5|1409.7|1393.7|5
1642741310000|2022-01-21 05:01:50|1409.65|1393.65|1410.35|1394.35|1410.35|1394.35|1409.4|1393.4|7
1642741320000|2022-01-21 05:02:00|1410.43|1394.43|1410.6|1394.6|1411.15|1395.15|1410.43|1394.43|7
1642741330000|2022-01-21 05:02:10|1410.5|1394.5|1410.5|1394.5|1410.5|1394.5|1410.5|1394.5|1
1642741340000|2022-01-21 05:02:20|1410.6|1394.6|1410.6|1394.6|1410.6|1394.6|1410.6|1394.6|1
1642741350000|2022-01-21 05:02:30|1410.5|1394.5|1411.25|1395.25|1411.25|1395.25|1410.5|1394.5|5
1642741360000|2022-01-21 05:02:40|1411.39|1395.39|1411.4|1395.4|1411.69|1395.69|1411.39|1395.39|8
1642741370000|2022-01-21 05:02:50|1411.5|1395.5|1411.5|1395.5|1411.88|1395.88|1411.5|1395.5|3
1642741380000|2022-01-21 05:03:00|1411.4|1395.4|1411.05|1395.05|1411.4|1395.4|1410.6|1394.6|5
1642741390000|2022-01-21 05:03:10|1411.06|1395.06|1411.41|1395.41|1411.85|1395.85|1411.06|1395.06|5
1642741400000|2022-01-21 05:03:20|1411.42|1395.42|1411.5|1395.5|1411.5|1395.5|1411.42|1395.42|2
1642741410000|2022-01-21 05:03:30|1412|1396|1412.5|1396.5|1412.5|1396.5|1412|1396|5
1642741430000|2022-01-21 05:03:50|1413|1397|1413|1397|1413.15|1397.15|1412.5|1396.5|7
1642741440000|2022-01-21 05:04:00|1412.9|1396.9|1413.4|1397.4|1413.4|1397.4|1412.9|1396.9|3
1642741450000|2022-01-21 05:04:10|1413.14|1397.14|1413.72|1397.72|1413.75|1397.75|1413.14|1397.14|4
1642741460000|2022-01-21 05:04:20|1413.75|1397.75|1413.5|1397.5|1414|1398|1413.5|1397.5|5
1642741470000|2022-01-21 05:04:30|1413.29|1397.29|1413|1397|1413.29|1397.29|1412.8|1396.8|6
1642741480000|2022-01-21 05:04:40|1413.5|1397.5|1413.5|1397.5|1413.5|1397.5|1413.5|1397.5|1
1642741490000|2022-01-21 05:04:50|1413.88|1397.88|1414.69|1398.69|1414.72|1398.72|1413.88|1397.88|8
1642741500000|2022-01-21 05:05:00|1414.72|1398.72|1414.5|1398.5|1414.72|1398.72|1414.5|1398.5|5
1642741510000|2022-01-21 05:05:10|1415|1399|1414.5|1398.5|1415|1399|1414.5|1398.5|6
1642741520000|2022-01-21 05:05:20|1414.21|1398.21|1415.38|1399.38|1416.2|1400.2|1414.21|1398.21|13
1642741530000|2022-01-21 05:05:30|1415.5|1399.5|1415.5|1399.5|1415.5|1399.5|1415.5|1399.5|1
1642741540000|2022-01-21 05:05:40|1415.24|1399.24|1415.25|1399.25|1415.61|1399.61|1415.21|1399.21|6
1642741550000|2022-01-21 05:05:50|1415.24|1399.24|1414.6|1398.6|1415.24|1399.24|1414.6|1398.6|7
1642741560000|2022-01-21 05:06:00|1414.5|1398.5|1413.92|1397.92|1414.5|1398.5|1413.92|1397.92|3
1642741570000|2022-01-21 05:06:10|1413.6|1397.6|1413.5|1397.5|1413.6|1397.6|1413.5|1397.5|2
1642741580000|2022-01-21 05:06:20|1413.66|1397.66|1413.5|1397.5|1413.66|1397.66|1413.5|1397.5|2
1642741590000|2022-01-21 05:06:30|1413.39|1397.39|1413.05|1397.05|1413.39|1397.39|1413.05|1397.05|2
1642741600000|2022-01-21 05:06:40|1413.39|1397.39|1413.4|1397.4|1413.5|1397.5|1413|1397|5
1642741610000|2022-01-21 05:06:50|1413.41|1397.41|1413.41|1397.41|1413.41|1397.41|1413.41|1397.41|1
1642741620000|2022-01-21 05:07:00|1414|1398|1414.9|1398.9|1415|1399|1414|1398|6
1642741630000|2022-01-21 05:07:10|1415|1399|1416.1|1400.1|1416.1|1400.1|1415|1399|9
1642741640000|2022-01-21 05:07:20|1416.15|1400.15|1417|1401|1417.45|1401.45|1416.15|1400.15|9
1642741650000|2022-01-21 05:07:30|1416.9|1400.9|1416.9|1400.9|1416.9|1400.9|1416.9|1400.9|1
1642741660000|2022-01-21 05:07:40|1417|1401|1417.73|1401.73|1417.8|1401.8|1417|1401|6
1642741670000|2022-01-21 05:07:50|1417.48|1401.48|1418|1402|1418.29|1402.29|1417.48|1401.48|14
1642741680000|2022-01-21 05:08:00|1418.14|1402.14|1418.28|1402.28|1418.28|1402.28|1418.14|1402.14|2
1642741690000|2022-01-21 05:08:10|1418.14|1402.14|1418.75|1402.75|1419.05|1403.05|1418.14|1402.14|7
1642741700000|2022-01-21 05:08:20|1419.04|1403.04|1418.5|1402.5|1419.04|1403.04|1418.5|1402.5|4
1642741720000|2022-01-21 05:08:40|1418.79|1402.79|1419|1403|1419.4|1403.4|1418.75|1402.75|4
1642741730000|2022-01-21 05:08:50|1419.2|1403.2|1419.16|1403.16|1419.35|1403.35|1419|1403|5
1642741740000|2022-01-21 05:09:00|1419.25|1403.25|1420.15|1404.15|1420.15|1404.15|1419.25|1403.25|4
1642741750000|2022-01-21 05:09:10|1420.03|1404.03|1420|1404|1420.3|1404.3|1420|1404|3
1642741760000|2022-01-21 05:09:20|1419.5|1403.5|1419.5|1403.5|1419.73|1403.73|1419.5|1403.5|3
1642741770000|2022-01-21 05:09:30|1419.3|1403.3|1419.7|1403.7|1419.7|1403.7|1419.3|1403.3|3
1642741780000|2022-01-21 05:09:40|1419.72|1403.72|1419.9|1403.9|1420.2|1404.2|1419.5|1403.5|8
1642741790000|2022-01-21 05:09:50|1419.5|1403.5|1420.27|1404.27|1420.27|1404.27|1419.5|1403.5|13
1642741800000|2022-01-21 05:10:00|1420.13|1404.13|1420|1404|1420.35|1404.35|1420|1404|3
1642741810000|2022-01-21 05:10:10|1420.35|1404.35|1420.74|1404.74|1421|1405|1420.35|1404.35|5
1642741820000|2022-01-21 05:10:20|1420.49|1404.49|1420.27|1404.27|1420.49|1404.49|1420.27|1404.27|2
1642741830000|2022-01-21 05:10:30|1419.77|1403.77|1419.5|1403.5|1419.77|1403.77|1419.5|1403.5|2
1642741840000|2022-01-21 05:10:40|1419.45|1403.45|1419.5|1403.5|1419.5|1403.5|1419.45|1403.45|2
1642741850000|2022-01-21 05:10:50|1419.77|1403.77|1419.5|1403.5|1419.77|1403.77|1419.39|1403.39|4
1642741860000|2022-01-21 05:11:00|1419.39|1403.39|1419.25|1403.25|1419.5|1403.5|1419.25|1403.25|6
1642741870000|2022-01-21 05:11:10|1419|1403|1417.79|1401.79|1419|1403|1417.79|1401.79|4
1642741880000|2022-01-21 05:11:20|1417.89|1401.89|1417.5|1401.5|1418.1|1402.1|1417.5|1401.5|5
1642741890000|2022-01-21 05:11:30|1418.15|1402.15|1418.33|1402.33|1418.4|1402.4|1418.15|1402.15|5
1642741900000|2022-01-21 05:11:40|1418.25|1402.25|1417.85|1401.85|1418.4|1402.4|1417.85|1401.85|7
1642741910000|2022-01-21 05:11:50|1417.84|1401.84|1417.5|1401.5|1417.84|1401.84|1417.3|1401.3|6
1642741920000|2022-01-21 05:12:00|1417.87|1401.87|1417.66|1401.66|1417.93|1401.93|1417.66|1401.66|5
1642741930000|2022-01-21 05:12:10|1417.5|1401.5|1417.5|1401.5|1417.87|1401.87|1417.5|1401.5|4
1642741940000|2022-01-21 05:12:20|1417.87|1401.87|1416.62|1400.62|1417.87|1401.87|1416.5|1400.5|10
1642741950000|2022-01-21 05:12:30|1416.5|1400.5|1415.62|1399.62|1416.5|1400.5|1415.55|1399.55|10
1642741960000|2022-01-21 05:12:40|1415.87|1399.87|1416.19|1400.19|1416.19|1400.19|1415.87|1399.87|3
1642741970000|2022-01-21 05:12:50|1416.5|1400.5|1416.56|1400.56|1416.56|1400.56|1416.41|1400.41|4
1642741980000|2022-01-21 05:13:00|1416.6|1400.6|1416.5|1400.5|1416.85|1400.85|1416.5|1400.5|6
1642741990000|2022-01-21 05:13:10|1416.72|1400.72|1416.5|1400.5|1416.72|1400.72|1416.16|1400.16|7
1642742000000|2022-01-21 05:13:20|1416.72|1400.72|1416.4|1400.4|1416.72|1400.72|1416.26|1400.26|8
1642742010000|2022-01-21 05:13:30|1416.28|1400.28|1416.64|1400.64|1416.82|1400.82|1416.14|1400.14|10
1642742020000|2022-01-21 05:13:40|1416.5|1400.5|1416.16|1400.16|1416.5|1400.5|1416.16|1400.16|4
1642742030000|2022-01-21 05:13:50|1416.07|1400.07|1416.54|1400.54|1416.54|1400.54|1416.07|1400.07|4
1642742040000|2022-01-21 05:14:00|1416.6|1400.6|1416.56|1400.56|1416.6|1400.6|1416.5|1400.5|4
1642742050000|2022-01-21 05:14:10|1416.5|1400.5|1416.3|1400.3|1416.56|1400.56|1416.3|1400.3|4
1642742060000|2022-01-21 05:14:20|1416.35|1400.35|1416.35|1400.35|1416.35|1400.35|1416.35|1400.35|1
1642742070000|2022-01-21 05:14:30|1415.85|1399.85|1415.49|1399.49|1415.85|1399.85|1415.49|1399.49|2
1642742080000|2022-01-21 05:14:40|1415.2|1399.2|1414.5|1398.5|1415.2|1399.2|1414.35|1398.35|8
1642742090000|2022-01-21 05:14:50|1414.64|1398.64|1414.85|1398.85|1415.25|1399.25|1414.5|1398.5|9
1642742100000|2022-01-21 05:15:00|1414.75|1398.75|1414.59|1398.59|1414.75|1398.75|1414|1398|10
1642742110000|2022-01-21 05:15:10|1414.92|1398.92|1414.36|1398.36|1414.92|1398.92|1414.36|1398.36|5
1642742130000|2022-01-21 05:15:30|1414.35|1398.35|1414.5|1398.5|1414.5|1398.5|1414.16|1398.16|4
1642742140000|2022-01-21 05:15:40|1414.6|1398.6|1414.5|1398.5|1414.65|1398.65|1414.5|1398.5|4
1642742150000|2022-01-21 05:15:50|1414.75|1398.75|1414.5|1398.5|1414.75|1398.75|1414.5|1398.5|2
1642742160000|2022-01-21 05:16:00|1414.49|1398.49|1414.5|1398.5|1414.5|1398.5|1414.49|1398.49|2
1642742170000|2022-01-21 05:16:10|1414.69|1398.69|1414.5|1398.5|1414.69|1398.69|1414.5|1398.5|2
1642742180000|2022-01-21 05:16:20|1414.85|1398.85|1414.5|1398.5|1414.85|1398.85|1414.5|1398.5|3
1642742200000|2022-01-21 05:16:40|1414.65|1398.65|1414.5|1398.5|1414.75|1398.75|1414.5|1398.5|3
1642742210000|2022-01-21 05:16:50|1414.63|1398.63|1414.5|1398.5|1414.63|1398.63|1414.4|1398.4|3
1642742220000|2022-01-21 05:17:00|1414.47|1398.47|1414.35|1398.35|1414.5|1398.5|1414.35|1398.35|4
1642742230000|2022-01-21 05:17:10|1414.47|1398.47|1414.5|1398.5|1414.5|1398.5|1414.47|1398.47|2
1642742240000|2022-01-21 05:17:20|1414.55|1398.55|1415.56|1399.56|1415.79|1399.79|1414.55|1398.55|9
1642742250000|2022-01-21 05:17:30|1416.35|1400.35|1417.63|1401.63|1417.63|1401.63|1416.24|1400.24|12
1642742270000|2022-01-21 05:17:50|1417.52|1401.52|1417.5|1401.5|1417.52|1401.52|1417.5|1401.5|2
1642742280000|2022-01-21 05:18:00|1417.4|1401.4|1417.4|1401.4|1417.4|1401.4|1417.4|1401.4|1
1642742290000|2022-01-21 05:18:10|1416.85|1400.85|1416.85|1400.85|1416.85|1400.85|1416.85|1400.85|1
1642742300000|2022-01-21 05:18:20|1416.55|1400.55|1415.87|1399.87|1416.55|1400.55|1415.87|1399.87|4
1642742310000|2022-01-21 05:18:30|1415.3|1399.3|1415.3|1399.3|1415.3|1399.3|1415.3|1399.3|1
1642742320000|2022-01-21 05:18:40|1414.8|1398.8|1414.6|1398.6|1414.8|1398.8|1414.6|1398.6|2
1642742330000|2022-01-21 05:18:50|1415.05|1399.05|1415.05|1399.05|1415.05|1399.05|1415.05|1399.05|1
1642742340000|2022-01-21 05:19:00|1414.95|1398.95|1414.95|1398.95|1414.95|1398.95|1414.95|1398.95|1
1642742360000|2022-01-21 05:19:20|1415.03|1399.03|1414.5|1398.5|1415.03|1399.03|1414.5|1398.5|3
1642742370000|2022-01-21 05:19:30|1414.35|1398.35|1413|1397|1414.35|1398.35|1412.5|1396.5|11
1642742380000|2022-01-21 05:19:40|1412.5|1396.5|1413.5|1397.5|1413.8|1397.8|1412.5|1396.5|8
1642742390000|2022-01-21 05:19:50|1413.73|1397.73|1413.5|1397.5|1413.73|1397.73|1413.5|1397.5|3
1642742400000|2022-01-21 05:20:00|1413.65|1397.65|1413.65|1397.65|1413.73|1397.73|1413.5|1397.5|8
1642742410000|2022-01-21 05:20:10|1413.73|1397.73|1414.03|1398.03|1414.03|1398.03|1413.73|1397.73|2
1642742420000|2022-01-21 05:20:20|1414.2|1398.2|1414.5|1398.5|1414.5|1398.5|1414.1|1398.1|5
1642742440000|2022-01-21 05:20:40|1414.4|1398.4|1415|1399|1415|1399|1414.4|1398.4|5
1642742450000|2022-01-21 05:20:50|1415.5|1399.5|1415.88|1399.88|1416.35|1400.35|1415.5|1399.5|3
1642742460000|2022-01-21 05:21:00|1416.38|1400.38|1416.5|1400.5|1416.5|1400.5|1416.3|1400.3|4
1642742470000|2022-01-21 05:21:10|1416.62|1400.62|1416.15|1400.15|1416.71|1400.71|1416.15|1400.15|7
1642742480000|2022-01-21 05:21:20|1416|1400|1415.72|1399.72|1416|1400|1415.5|1399.5|4
1642742490000|2022-01-21 05:21:30|1416.25|1400.25|1415.5|1399.5|1416.25|1400.25|1415.5|1399.5|4
1642742500000|2022-01-21 05:21:40|1415.6|1399.6|1415.5|1399.5|1415.6|1399.6|1415.5|1399.5|4
1642742510000|2022-01-21 05:21:50|1415.72|1399.72|1415.84|1399.84|1415.84|1399.84|1415.5|1399.5|4
1642742520000|2022-01-21 05:22:00|1415.92|1399.92|1416.5|1400.5|1416.5|1400.5|1415.92|1399.92|5
1642742530000|2022-01-21 05:22:10|1416.44|1400.44|1415.94|1399.94|1416.44|1400.44|1415.94|1399.94|2
1642742540000|2022-01-21 05:22:20|1416.06|1400.06|1415.68|1399.68|1416.06|1400.06|1415.68|1399.68|3
1642742550000|2022-01-21 05:22:30|1415.5|1399.5|1415.47|1399.47|1415.5|1399.5|1415.43|1399.43|3
1642742560000|2022-01-21 05:22:40|1415.5|1399.5|1415.5|1399.5|1415.5|1399.5|1415.5|1399.5|1
1642742570000|2022-01-21 05:22:50|1415.85|1399.85|1415.85|1399.85|1415.9|1399.9|1415.85|1399.85|3
1642742580000|2022-01-21 05:23:00|1415.5|1399.5|1415.39|1399.39|1415.75|1399.75|1415.39|1399.39|4
1642742590000|2022-01-21 05:23:10|1415.43|1399.43|1415.45|1399.45|1415.5|1399.5|1415.05|1399.05|7
1642742600000|2022-01-21 05:23:20|1415.47|1399.47|1415.5|1399.5|1415.55|1399.55|1415.47|1399.47|4
1642742610000|2022-01-21 05:23:30|1415.6|1399.6|1416.5|1400.5|1416.5|1400.5|1415.6|1399.6|3
1642742620000|2022-01-21 05:23:40|1416.24|1400.24|1416.5|1400.5|1416.5|1400.5|1416|1400|6
1642742630000|2022-01-21 05:23:50|1417.15|1401.15|1417.15|1401.15|1417.15|1401.15|1417.15|1401.15|1
1642742640000|2022-01-21 05:24:00|1417.3|1401.3|1417.77|1401.77|1417.77|1401.77|1416.8|1400.8|9
1642742650000|2022-01-21 05:24:10|1418.2|1402.2|1418.44|1402.44|1418.75|1402.75|1418.14|1402.14|7
1642742660000|2022-01-21 05:24:20|1418.5|1402.5|1418.81|1402.81|1419.12|1403.12|1418.44|1402.44|8
1642742670000|2022-01-21 05:24:30|1418.91|1402.91|1418.5|1402.5|1418.91|1402.91|1418.5|1402.5|2
1642742680000|2022-01-21 05:24:40|1418.75|1402.75|1419.5|1403.5|1419.6|1403.6|1418.75|1402.75|5
1642742690000|2022-01-21 05:24:50|1419.56|1403.56|1419.5|1403.5|1419.56|1403.56|1419.5|1403.5|2
1642742700000|2022-01-21 05:25:00|1419.57|1403.57|1418.86|1402.86|1419.57|1403.57|1418.86|1402.86|8
1642742710000|2022-01-21 05:25:10|1418.5|1402.5|1418.5|1402.5|1418.5|1402.5|1418.5|1402.5|1
1642742720000|2022-01-21 05:25:20|1418.64|1402.64|1418.93|1402.93|1418.93|1402.93|1418.5|1402.5|5
1642742730000|2022-01-21 05:25:30|1419.36|1403.36|1420.97|1404.97|1420.97|1404.97|1419.36|1403.36|10
1642742740000|2022-01-21 05:25:40|1421.29|1405.29|1421.88|1405.88|1422.06|1406.06|1421.29|1405.29|10
1642742750000|2022-01-21 05:25:50|1422.01|1406.01|1422.25|1406.25|1422.25|1406.25|1422.01|1406.01|5
1642742760000|2022-01-21 05:26:00|1422.08|1406.08|1421.35|1405.35|1422.45|1406.45|1421.07|1405.07|7
1642742770000|2022-01-21 05:26:10|1421.38|1405.38|1421.47|1405.47|1421.59|1405.59|1421.38|1405.38|4
1642742780000|2022-01-21 05:26:20|1421.58|1405.58|1421.47|1405.47|1421.58|1405.58|1421.47|1405.47|2
1642742800000|2022-01-21 05:26:40|1421.13|1405.13|1421.47|1405.47|1421.47|1405.47|1421.13|1405.13|3
1642742810000|2022-01-21 05:26:50|1421.25|1405.25|1421.25|1405.25|1421.25|1405.25|1421.25|1405.25|1
1642742820000|2022-01-21 05:27:00|1420.8|1404.8|1420.5|1404.5|1420.8|1404.8|1420.5|1404.5|2
1642742830000|2022-01-21 05:27:10|1420.75|1404.75|1420.32|1404.32|1420.75|1404.75|1419.6|1403.6|8
1642742840000|2022-01-21 05:27:20|1420.41|1404.41|1420.32|1404.32|1420.45|1404.45|1420.32|1404.32|3
1642742850000|2022-01-21 05:27:30|1420.5|1404.5|1421.35|1405.35|1421.35|1405.35|1420.5|1404.5|4
1642742860000|2022-01-21 05:27:40|1420.97|1404.97|1421.47|1405.47|1421.47|1405.47|1420.85|1404.85|5
1642742870000|2022-01-21 05:27:50|1421.35|1405.35|1420.85|1404.85|1421.35|1405.35|1420.85|1404.85|5
1642742880000|2022-01-21 05:28:00|1420.97|1404.97|1421.19|1405.19|1421.19|1405.19|1420.97|1404.97|7
1642742890000|2022-01-21 05:28:10|1421.09|1405.09|1421.5|1405.5|1421.5|1405.5|1421.09|1405.09|3
1642742900000|2022-01-21 05:28:20|1421.75|1405.75|1422|1406|1422|1406|1421.5|1405.5|4
1642742910000|2022-01-21 05:28:30|1422.14|1406.14|1422.15|1406.15|1422.15|1406.15|1422.14|1406.14|2
1642742920000|2022-01-21 05:28:40|1422.14|1406.14|1422.09|1406.09|1422.14|1406.14|1422|1406|3
1642742930000|2022-01-21 05:28:50|1421.59|1405.59|1421.8|1405.8|1421.8|1405.8|1421.5|1405.5|3
1642742940000|2022-01-21 05:29:00|1421.79|1405.79|1421.5|1405.5|1421.79|1405.79|1421.5|1405.5|4
1642742950000|2022-01-21 05:29:10|1421|1405|1420.85|1404.85|1421|1405|1420.85|1404.85|3
1642742960000|2022-01-21 05:29:20|1420.67|1404.67|1420.65|1404.65|1420.67|1404.67|1420.5|1404.5|3
1642742970000|2022-01-21 05:29:30|1420.85|1404.85|1420.5|1404.5|1420.85|1404.85|1420.5|1404.5|3
1642742980000|2022-01-21 05:29:40|1420.65|1404.65|1419.69|1403.69|1420.85|1404.85|1419.69|1403.69|5
1642742990000|2022-01-21 05:29:50|1419.35|1403.35|1418.83|1402.83|1419.5|1403.5|1418.83|1402.83|5
1642743000000|2022-01-21 05:30:00|1418.66|1402.66|1417.5|1401.5|1418.66|1402.66|1417.5|1401.5|9
1642743010000|2022-01-21 05:30:10|1417.2|1401.2|1417.1|1401.1|1417.62|1401.62|1417.1|1401.1|12
1642743020000|2022-01-21 05:30:20|1416.93|1400.93|1416.93|1400.93|1416.93|1400.93|1416.93|1400.93|1
1642743040000|2022-01-21 05:30:40|1416.98|1400.98|1416.93|1400.93|1416.98|1400.98|1416.93|1400.93|2
1642743060000|2022-01-21 05:31:00|1416.95|1400.95|1417.13|1401.13|1417.13|1401.13|1416.95|1400.95|5
1642743070000|2022-01-21 05:31:10|1416.98|1400.98|1416.93|1400.93|1416.98|1400.98|1416.93|1400.93|2
1642743100000|2022-01-21 05:31:40|1417.23|1401.23|1418.44|1402.44|1418.44|1402.44|1417.23|1401.23|4
1642743110000|2022-01-21 05:31:50|1418.5|1402.5|1418.5|1402.5|1418.5|1402.5|1418.5|1402.5|1
1642743120000|2022-01-21 05:32:00|1418.8|1402.8|1418.45|1402.45|1418.8|1402.8|1418.45|1402.45|5
1642743130000|2022-01-21 05:32:10|1418.5|1402.5|1417.5|1401.5|1418.5|1402.5|1417.47|1401.47|5
1642743140000|2022-01-21 05:32:20|1417.45|1401.45|1416.63|1400.63|1417.45|1401.45|1416.63|1400.63|7
1642743150000|2022-01-21 05:32:30|1416.5|1400.5|1415.73|1399.73|1416.5|1400.5|1415.73|1399.73|5
1642743160000|2022-01-21 05:32:40|1415.6|1399.6|1416.13|1400.13|1416.3|1400.3|1415.6|1399.6|7
1642743170000|2022-01-21 05:32:50|1416.35|1400.35|1415.65|1399.65|1416.35|1400.35|1415.65|1399.65|6
1642743180000|2022-01-21 05:33:00|1415.83|1399.83|1416.13|1400.13|1416.13|1400.13|1415.83|1399.83|3
1642743190000|2022-01-21 05:33:10|1415.91|1399.91|1415.73|1399.73|1416.23|1400.23|1415.65|1399.65|11
1642743200000|2022-01-21 05:33:20|1415.65|1399.65|1415.73|1399.73|1415.73|1399.73|1415.5|1399.5|4
1642743210000|2022-01-21 05:33:30|1415.88|1399.88|1416.5|1400.5|1416.53|1400.53|1415.88|1399.88|3
1642743220000|2022-01-21 05:33:40|1416.72|1400.72|1417.64|1401.64|1417.64|1401.64|1416.72|1400.72|4
1642743230000|2022-01-21 05:33:50|1417.72|1401.72|1419.23|1403.23|1419.23|1403.23|1417.72|1401.72|7
1642743240000|2022-01-21 05:34:00|1419.09|1403.09|1418.37|1402.37|1419.09|1403.09|1418.15|1402.15|7
1642743250000|2022-01-21 05:34:10|1418.5|1402.5|1418.37|1402.37|1418.5|1402.5|1418.25|1402.25|4
1642743260000|2022-01-21 05:34:20|1418.15|1402.15|1418.24|1402.24|1418.33|1402.33|1418.15|1402.15|5
1642743270000|2022-01-21 05:34:30|1418.15|1402.15|1418.65|1402.65|1418.65|1402.65|1418.15|1402.15|4
1642743280000|2022-01-21 05:34:40|1418.5|1402.5|1418.15|1402.15|1418.65|1402.65|1418.15|1402.15|6
1642743290000|2022-01-21 05:34:50|1417.65|1401.65|1417.65|1401.65|1417.65|1401.65|1417.65|1401.65|1
1642743300000|2022-01-21 05:35:00|1417.21|1401.21|1417.21|1401.21|1417.21|1401.21|1417.21|1401.21|1
1642743310000|2022-01-21 05:35:10|1417.5|1401.5|1416.5|1400.5|1417.5|1401.5|1416.5|1400.5|3
1642743320000|2022-01-21 05:35:20|1416.68|1400.68|1416.68|1400.68|1416.68|1400.68|1416.68|1400.68|1
1642743330000|2022-01-21 05:35:30|1417.17|1401.17|1417.36|1401.36|1417.36|1401.36|1417.17|1401.17|2
1642743340000|2022-01-21 05:35:40|1417.45|1401.45|1417.5|1401.5|1417.9|1401.9|1417.23|1401.23|6
1642743350000|2022-01-21 05:35:50|1417.67|1401.67|1417.5|1401.5|1417.67|1401.67|1417.5|1401.5|2
1642743360000|2022-01-21 05:36:00|1417.75|1401.75|1418|1402|1418|1402|1417.75|1401.75|3
1642743370000|2022-01-21 05:36:10|1418.48|1402.48|1418.68|1402.68|1418.7|1402.7|1418.48|1402.48|4
1642743380000|2022-01-21 05:36:20|1418.72|1402.72|1418.53|1402.53|1418.72|1402.72|1418.52|1402.52|4
1642743390000|2022-01-21 05:36:30|1418.57|1402.57|1418.58|1402.58|1418.6|1402.6|1418.57|1402.57|4
1642743400000|2022-01-21 05:36:40|1418.62|1402.62|1418.63|1402.63|1418.63|1402.63|1418.62|1402.62|2
1642743410000|2022-01-21 05:36:50|1418.7|1402.7|1418.7|1402.7|1418.7|1402.7|1418.7|1402.7|1
1642743420000|2022-01-21 05:37:00|1418.79|1402.79|1418.72|1402.72|1418.79|1402.79|1418.72|1402.72|2
1642743450000|2022-01-21 05:37:30|1419.12|1403.12|1418.72|1402.72|1419.12|1403.12|1418.72|1402.72|2
1642743460000|2022-01-21 05:37:40|1418.5|1402.5|1418.5|1402.5|1418.5|1402.5|1418.5|1402.5|1
1642743470000|2022-01-21 05:37:50|1418.41|1402.41|1418.41|1402.41|1418.41|1402.41|1418.41|1402.41|1
1642743480000|2022-01-21 05:38:00|1418.24|1402.24|1417.91|1401.91|1418.41|1402.41|1417.65|1401.65|6
1642743500000|2022-01-21 05:38:20|1418.13|1402.13|1418.41|1402.41|1418.41|1402.41|1418.13|1402.13|3
1642743510000|2022-01-21 05:38:30|1418.16|1402.16|1420|1404|1420|1404|1418.16|1402.16|11
1642743520000|2022-01-21 05:38:40|1421|1405|1421|1405|1421.1|1405.1|1420.54|1404.54|12
1642743530000|2022-01-21 05:38:50|1420.9|1404.9|1421.3|1405.3|1421.36|1405.36|1420.9|1404.9|8
1642743540000|2022-01-21 05:39:00|1421.41|1405.41|1421.3|1405.3|1421.41|1405.41|1421.3|1405.3|2
1642743560000|2022-01-21 05:39:20|1421.45|1405.45|1421.33|1405.33|1421.45|1405.45|1421|1405|4
1642743570000|2022-01-21 05:39:30|1421.12|1405.12|1422.25|1406.25|1422.25|1406.25|1421.12|1405.12|7
1642743580000|2022-01-21 05:39:40|1422.47|1406.47|1423|1407|1423.35|1407.35|1422.47|1406.47|7
1642743590000|2022-01-21 05:39:50|1422.5|1406.5|1422|1406|1422.5|1406.5|1422|1406|3
1642743600000|2022-01-21 05:40:00|1421.5|1405.5|1421.5|1405.5|1421.5|1405.5|1421.5|1405.5|1
1642743610000|2022-01-21 05:40:10|1421.68|1405.68|1421.5|1405.5|1421.68|1405.68|1421.5|1405.5|2
1642743670000|2022-01-21 05:41:10|1421.63|1405.63|1422.5|1406.5|1422.5|1406.5|1421.63|1405.63|8
1642743680000|2022-01-21 05:41:20|1422.95|1406.95|1423.5|1407.5|1423.5|1407.5|1422.95|1406.95|3
1642743710000|2022-01-21 05:41:50|1423.89|1407.89|1424.35|1408.35|1424.35|1408.35|1423.8|1407.8|9
1642743720000|2022-01-21 05:42:00|1424.4|1408.4|1423.7|1407.7|1424.4|1408.4|1423.7|1407.7|4
1642743730000|2022-01-21 05:42:10|1423.9|1407.9|1423.5|1407.5|1423.9|1407.9|1423.21|1407.21|5
1642743740000|2022-01-21 05:42:20|1423.2|1407.2|1423.2|1407.2|1423.2|1407.2|1422.7|1406.7|8
1642743750000|2022-01-21 05:42:30|1423.15|1407.15|1422.65|1406.65|1423.15|1407.15|1422.65|1406.65|2
1642743760000|2022-01-21 05:42:40|1423.05|1407.05|1422.5|1406.5|1423.15|1407.15|1422.5|1406.5|7
1642743770000|2022-01-21 05:42:50|1422.56|1406.56|1423.06|1407.06|1423.06|1407.06|1422.56|1406.56|2
1642743780000|2022-01-21 05:43:00|1423.1|1407.1|1423.1|1407.1|1423.45|1407.45|1423.1|1407.1|4
1642743790000|2022-01-21 05:43:10|1423|1407|1423.49|1407.49|1423.49|1407.49|1423|1407|4
1642743800000|2022-01-21 05:43:20|1423.5|1407.5|1423.48|1407.48|1423.5|1407.5|1423.47|1407.47|6
1642743810000|2022-01-21 05:43:30|1423.5|1407.5|1423|1407|1423.5|1407.5|1423|1407|3
1642743820000|2022-01-21 05:43:40|1423.5|1407.5|1423|1407|1423.5|1407.5|1423|1407|5
1642743830000|2022-01-21 05:43:50|1422.83|1406.83|1423.24|1407.24|1423.24|1407.24|1422.83|1406.83|3
1642743840000|2022-01-21 05:44:00|1423.4|1407.4|1423.4|1407.4|1423.4|1407.4|1423.4|1407.4|1
1642743850000|2022-01-21 05:44:10|1423.35|1407.35|1422.5|1406.5|1423.35|1407.35|1422.5|1406.5|4
1642743860000|2022-01-21 05:44:20|1422.78|1406.78|1422.5|1406.5|1422.88|1406.88|1422.5|1406.5|3
1642743870000|2022-01-21 05:44:30|1422.8|1406.8|1423.11|1407.11|1423.47|1407.47|1422.8|1406.8|7
1642743880000|2022-01-21 05:44:40|1423.2|1407.2|1423.53|1407.53|1423.53|1407.53|1423.2|1407.2|3
1642743890000|2022-01-21 05:44:50|1423.5|1407.5|1424.25|1408.25|1424.25|1408.25|1423.5|1407.5|6
1642743900000|2022-01-21 05:45:00|1424.45|1408.45|1424.5|1408.5|1424.5|1408.5|1424.45|1408.45|2
1642743910000|2022-01-21 05:45:10|1424.45|1408.45|1425.48|1409.48|1425.48|1409.48|1424.45|1408.45|7
1642743920000|2022-01-21 05:45:20|1425.75|1409.75|1425.8|1409.8|1425.8|1409.8|1425.75|1409.75|2
1642743930000|2022-01-21 05:45:30|1425.78|1409.78|1425.48|1409.48|1425.78|1409.78|1425.46|1409.46|7
1642743940000|2022-01-21 05:45:40|1425.9|1409.9|1426.36|1410.36|1426.5|1410.5|1425.9|1409.9|8
1642743950000|2022-01-21 05:45:50|1426.13|1410.13|1426.01|1410.01|1426.36|1410.36|1425.95|1409.95|4
1642743960000|2022-01-21 05:46:00|1426.1|1410.1|1426.47|1410.47|1426.5|1410.5|1426.1|1410.1|8
1642743970000|2022-01-21 05:46:10|1426.36|1410.36|1426.5|1410.5|1426.5|1410.5|1426.36|1410.36|2
1642743980000|2022-01-21 05:46:20|1426.36|1410.36|1426.36|1410.36|1426.5|1410.5|1426.36|1410.36|3
1642743990000|2022-01-21 05:46:30|1426.31|1410.31|1425.76|1409.76|1426.31|1410.31|1425.76|1409.76|5
1642744000000|2022-01-21 05:46:40|1425.86|1409.86|1426.16|1410.16|1426.16|1410.16|1425.5|1409.5|4
1642744010000|2022-01-21 05:46:50|1426.24|1410.24|1426.5|1410.5|1426.65|1410.65|1426.24|1410.24|6
1642744020000|2022-01-21 05:47:00|1426.36|1410.36|1426.36|1410.36|1426.36|1410.36|1426.36|1410.36|1
1642744030000|2022-01-21 05:47:10|1426.5|1410.5|1427.4|1411.4|1427.4|1411.4|1426.5|1410.5|3
1642744040000|2022-01-21 05:47:20|1427.5|1411.5|1429.5|1413.5|1429.5|1413.5|1427.5|1411.5|10
1642744050000|2022-01-21 05:47:30|1429.95|1413.95|1429.95|1413.95|1429.95|1413.95|1429.95|1413.95|1
1642744060000|2022-01-21 05:47:40|1430.43|1414.43|1431.4|1415.4|1431.4|1415.4|1430.4|1414.4|5
1642744070000|2022-01-21 05:47:50|1431.5|1415.5|1431.4|1415.4|1431.5|1415.5|1431.15|1415.15|7
1642744080000|2022-01-21 05:48:00|1431.49|1415.49|1431.19|1415.19|1431.49|1415.49|1431.12|1415.12|6
1642744090000|2022-01-21 05:48:10|1431.27|1415.27|1430.69|1414.69|1431.27|1415.27|1430.69|1414.69|3
1642744100000|2022-01-21 05:48:20|1430.24|1414.24|1429.5|1413.5|1430.24|1414.24|1429.5|1413.5|5
1642744110000|2022-01-21 05:48:30|1429.3|1413.3|1431.08|1415.08|1431.08|1415.08|1429.3|1413.3|14
1642744120000|2022-01-21 05:48:40|1431.4|1415.4|1431.61|1415.61|1431.85|1415.85|1431.4|1415.4|6
1642744130000|2022-01-21 05:48:50|1431.5|1415.5|1431.5|1415.5|1431.5|1415.5|1431.5|1415.5|1
1642744140000|2022-01-21 05:49:00|1431.59|1415.59|1431.5|1415.5|1431.59|1415.59|1431.26|1415.26|8
1642744150000|2022-01-21 05:49:10|1431.26|1415.26|1431.25|1415.25|1431.26|1415.26|1430.5|1414.5|8
1642744160000|2022-01-21 05:49:20|1431.7|1415.7|1431.2|1415.2|1431.7|1415.7|1431.2|1415.2|5
1642744170000|2022-01-21 05:49:30|1430.95|1414.95|1430.45|1414.45|1430.95|1414.95|1430.45|1414.45|4
1642744180000|2022-01-21 05:49:40|1430.25|1414.25|1430.25|1414.25|1430.25|1414.25|1430.25|1414.25|1
1642744190000|2022-01-21 05:49:50|1430.34|1414.34|1430|1414|1430.55|1414.55|1430|1414|9
1642744200000|2022-01-21 05:50:00|1429.86|1413.86|1429.5|1413.5|1429.86|1413.86|1429.5|1413.5|3
1642744210000|2022-01-21 05:50:10|1429.23|1413.23|1428.94|1412.94|1429.5|1413.5|1428.94|1412.94|6
1642744220000|2022-01-21 05:50:20|1429.07|1413.07|1429.24|1413.24|1429.64|1413.64|1429.07|1413.07|7
1642744230000|2022-01-21 05:50:30|1429.39|1413.39|1430.35|1414.35|1430.35|1414.35|1429.24|1413.24|6
1642744240000|2022-01-21 05:50:40|1430|1414|1430|1414|1430|1414|1430|1414|1
1642744250000|2022-01-21 05:50:50|1429.5|1413.5|1428.12|1412.12|1429.5|1413.5|1428.12|1412.12|6
1642744260000|2022-01-21 05:51:00|1428|1412|1426.46|1410.46|1428|1412|1426.46|1410.46|10
1642744270000|2022-01-21 05:51:10|1426.41|1410.41|1425.5|1409.5|1426.41|1410.41|1425.5|1409.5|5
1642744280000|2022-01-21 05:51:20|1425.61|1409.61|1425.5|1409.5|1425.75|1409.75|1425.5|1409.5|4
1642744290000|2022-01-21 05:51:30|1425.75|1409.75|1426.26|1410.26|1426.49|1410.49|1425.75|1409.75|5
1642744300000|2022-01-21 05:51:40|1426.19|1410.19|1426.19|1410.19|1426.4|1410.4|1426.19|1410.19|4
1642744310000|2022-01-21 05:51:50|1426.28|1410.28|1426.19|1410.19|1426.28|1410.28|1426.19|1410.19|2
1642744320000|2022-01-21 05:52:00|1426.5|1410.5|1427.28|1411.28|1427.39|1411.39|1426.5|1410.5|7
1642744330000|2022-01-21 05:52:10|1427.29|1411.29|1427.5|1411.5|1427.5|1411.5|1427.29|1411.29|2
1642744340000|2022-01-21 05:52:20|1427.38|1411.38|1427|1411|1427.38|1411.38|1426.8|1410.8|5
1642744350000|2022-01-21 05:52:30|1426.92|1410.92|1427.3|1411.3|1427.38|1411.38|1426.92|1410.92|6
1642744360000|2022-01-21 05:52:40|1427.5|1411.5|1428.47|1412.47|1428.47|1412.47|1427.5|1411.5|4
1642744370000|2022-01-21 05:52:50|1429.1|1413.1|1428.5|1412.5|1429.1|1413.1|1428.43|1412.43|5
1642744380000|2022-01-21 05:53:00|1428.23|1412.23|1427.5|1411.5|1428.35|1412.35|1427.5|1411.5|12
1642744390000|2022-01-21 05:53:10|1427.24|1411.24|1426.5|1410.5|1427.5|1411.5|1426.5|1410.5|8
1642744400000|2022-01-21 05:53:20|1426.2|1410.2|1426.23|1410.23|1426.31|1410.31|1426.2|1410.2|3
1642744410000|2022-01-21 05:53:30|1426.15|1410.15|1426.39|1410.39|1426.45|1410.45|1426.15|1410.15|3
1642744420000|2022-01-21 05:53:40|1426.55|1410.55|1426.55|1410.55|1426.85|1410.85|1426.55|1410.55|4
1642744430000|2022-01-21 05:53:50|1426.5|1410.5|1426.5|1410.5|1426.5|1410.5|1426|1410|7
1642744440000|2022-01-21 05:54:00|1426.13|1410.13|1426.43|1410.43|1426.5|1410.5|1426.13|1410.13|6
1642744450000|2022-01-21 05:54:10|1426.5|1410.5|1426.53|1410.53|1426.53|1410.53|1426.5|1410.5|2
1642744460000|2022-01-21 05:54:20|1426.33|1410.33|1425.5|1409.5|1426.33|1410.33|1425.5|1409.5|10
1642744470000|2022-01-21 05:54:30|1426|1410|1426.5|1410.5|1426.55|1410.55|1426|1410|4
1642744480000|2022-01-21 05:54:40|1426|1410|1425.57|1409.57|1426|1410|1425.07|1409.07|3
1642744500000|2022-01-21 05:55:00|1425.5|1409.5|1425.57|1409.57|1425.57|1409.57|1425.5|1409.5|5
1642744510000|2022-01-21 05:55:10|1425.87|1409.87|1426.3|1410.3|1426.3|1410.3|1425.87|1409.87|5
1642744530000|2022-01-21 05:55:30|1426.48|1410.48|1426.48|1410.48|1426.48|1410.48|1426.48|1410.48|1
1642744540000|2022-01-21 05:55:40|1426.57|1410.57|1427.4|1411.4|1427.4|1411.4|1426.48|1410.48|5
1642744550000|2022-01-21 05:55:50|1427.5|1411.5|1427.5|1411.5|1427.87|1411.87|1427.5|1411.5|3
1642744560000|2022-01-21 05:56:00|1427.47|1411.47|1427|1411|1427.5|1411.5|1427|1411|4
1642744570000|2022-01-21 05:56:10|1426.5|1410.5|1426.5|1410.5|1426.5|1410.5|1426.37|1410.37|3
1642744580000|2022-01-21 05:56:20|1426.2|1410.2|1426.11|1410.11|1426.2|1410.2|1426.11|1410.11|2
1642744590000|2022-01-21 05:56:30|1426|1410|1424.55|1408.55|1426.11|1410.11|1424.55|1408.55|7
1642744600000|2022-01-21 05:56:40|1424.5|1408.5|1424.5|1408.5|1424.5|1408.5|1424.5|1408.5|1
1642744610000|2022-01-21 05:56:50|1424.36|1408.36|1424.5|1408.5|1424.5|1408.5|1424.17|1408.17|4
1642744620000|2022-01-21 05:57:00|1424.33|1408.33|1424.31|1408.31|1424.33|1408.33|1424.31|1408.31|2
1642744630000|2022-01-21 05:57:10|1424.09|1408.09|1423.5|1407.5|1424.09|1408.09|1423.5|1407.5|4
1642744640000|2022-01-21 05:57:20|1423.45|1407.45|1422.5|1406.5|1423.45|1407.45|1422.5|1406.5|3
1642744650000|2022-01-21 05:57:30|1422.64|1406.64|1422.5|1406.5|1422.64|1406.64|1422.5|1406.5|4
1642744660000|2022-01-21 05:57:40|1422.64|1406.64|1422|1406|1422.64|1406.64|1422|1406|4
1642744670000|2022-01-21 05:57:50|1422.13|1406.13|1422.43|1406.43|1422.43|1406.43|1422.05|1406.05|3
1642744680000|2022-01-21 05:58:00|1422.38|1406.38|1422.64|1406.64|1422.81|1406.81|1422.19|1406.19|9
1642744690000|2022-01-21 05:58:10|1422.63|1406.63|1422.63|1406.63|1422.64|1406.64|1422.63|1406.63|3
1642744700000|2022-01-21 05:58:20|1422.81|1406.81|1423.2|1407.2|1423.2|1407.2|1422.5|1406.5|7
1642744710000|2022-01-21 05:58:30|1423.5|1407.5|1423|1407|1423.5|1407.5|1423|1407|2
1642744720000|2022-01-21 05:58:40|1423.1|1407.1|1422.5|1406.5|1423.5|1407.5|1422.38|1406.38|7
1642744730000|2022-01-21 05:58:50|1422.25|1406.25|1422.13|1406.13|1422.5|1406.5|1422|1406|7
1642744740000|2022-01-21 05:59:00|1421.94|1405.94|1420.5|1404.5|1421.94|1405.94|1420.5|1404.5|11
1642744750000|2022-01-21 05:59:10|1420.61|1404.61|1421|1405|1421|1405|1420.5|1404.5|7
1642744760000|2022-01-21 05:59:20|1421.5|1405.5|1421.5|1405.5|1421.95|1405.95|1421.5|1405.5|3
1642744770000|2022-01-21 05:59:30|1421.62|1405.62|1421.82|1405.82|1421.82|1405.82|1421.62|1405.62|2
1642744780000|2022-01-21 05:59:40|1421.5|1405.5|1421.5|1405.5|1421.5|1405.5|1421.13|1405.13|3
1642744790000|2022-01-21 05:59:50|1421.8|1405.8|1421.5|1405.5|1421.8|1405.8|1421.5|1405.5|3
1642744800000|2022-01-21 06:00:00|1422.3|1406.3|1423|1407|1423.4|1407.4|1422.3|1406.3|9
1642744810000|2022-01-21 06:00:10|1422.98|1406.98|1423.46|1407.46|1423.5|1407.5|1422.98|1406.98|4
1642744820000|2022-01-21 06:00:20|1423.41|1407.41|1422.86|1406.86|1423.41|1407.41|1422.85|1406.85|5
1642744830000|2022-01-21 06:00:30|1422.5|1406.5|1422.5|1406.5|1422.5|1406.5|1422.5|1406.5|1
1642744840000|2022-01-21 06:00:40|1422.3|1406.3|1421|1405|1422.3|1406.3|1421|1405|6
1642744850000|2022-01-21 06:00:50|1420.8|1404.8|1420.25|1404.25|1420.8|1404.8|1420.22|1404.22|6
1642744860000|2022-01-21 06:01:00|1419.7|1403.7|1418.15|1402.15|1420|1404|1418.15|1402.15|14
1642744870000|2022-01-21 06:01:10|1417.5|1401.5|1417.46|1401.46|1417.68|1401.68|1417.46|1401.46|5
1642744880000|2022-01-21 06:01:20|1417.5|1401.5|1416.5|1400.5|1417.5|1401.5|1416.5|1400.5|8
1642744890000|2022-01-21 06:01:30|1416.61|1400.61|1416.95|1400.95|1417.06|1401.06|1416.61|1400.61|5
1642744900000|2022-01-21 06:01:40|1417.47|1401.47|1417.43|1401.43|1417.53|1401.53|1417.43|1401.43|10
1642744910000|2022-01-21 06:01:50|1417.25|1401.25|1416.93|1400.93|1417.43|1401.43|1416.75|1400.75|5
1642744920000|2022-01-21 06:02:00|1417|1401|1417.52|1401.52|1417.53|1401.53|1417|1401|9
1642744930000|2022-01-21 06:02:10|1417.53|1401.53|1419.35|1403.35|1419.35|1403.35|1417.53|1401.53|16
1642744940000|2022-01-21 06:02:20|1419.18|1403.18|1419|1403|1419.5|1403.5|1418.81|1402.81|8
1642744950000|2022-01-21 06:02:30|1418.5|1402.5|1418.5|1402.5|1418.5|1402.5|1418.5|1402.5|1
1642744960000|2022-01-21 06:02:40|1418.72|1402.72|1418.5|1402.5|1418.72|1402.72|1418.5|1402.5|6
1642744970000|2022-01-21 06:02:50|1418.63|1402.63|1418.5|1402.5|1418.79|1402.79|1418.5|1402.5|3
1642744980000|2022-01-21 06:03:00|1417.93|1401.93|1416.93|1400.93|1417.93|1401.93|1416.93|1400.93|5
1642744990000|2022-01-21 06:03:10|1416.5|1400.5|1416.62|1400.62|1416.72|1400.72|1416.5|1400.5|4
1642745000000|2022-01-21 06:03:20|1416.5|1400.5|1416.5|1400.5|1416.62|1400.62|1416.5|1400.5|3
1642745010000|2022-01-21 06:03:30|1416.29|1400.29|1416.5|1400.5|1416.73|1400.73|1416.29|1400.29|8
1642745020000|2022-01-21 06:03:40|1416.75|1400.75|1417.5|1401.5|1417.5|1401.5|1416.5|1400.5|9
1642745030000|2022-01-21 06:03:50|1418.19|1402.19|1418.45|1402.45|1418.54|1402.54|1418.15|1402.15|7
1642745040000|2022-01-21 06:04:00|1418.54|1402.54|1418.5|1402.5|1418.59|1402.59|1418.5|1402.5|3
1642745050000|2022-01-21 06:04:10|1418.66|1402.66|1418.5|1402.5|1419.05|1403.05|1418.5|1402.5|9
1642745060000|2022-01-21 06:04:20|1418|1402|1417.88|1401.88|1418|1402|1417.88|1401.88|2
1642745070000|2022-01-21 06:04:30|1417.55|1401.55|1417.5|1401.5|1417.88|1401.88|1417.5|1401.5|4
1642745090000|2022-01-21 06:04:50|1417.6|1401.6|1417.5|1401.5|1417.85|1401.85|1417.5|1401.5|7
1642745100000|2022-01-21 06:05:00|1417.31|1401.31|1416.5|1400.5|1417.31|1401.31|1416.5|1400.5|4
1642745120000|2022-01-21 06:05:20|1416.62|1400.62|1416.54|1400.54|1416.72|1400.72|1416.5|1400.5|4
1642745130000|2022-01-21 06:05:30|1417.3|1401.3|1419.58|1403.58|1419.6|1403.6|1417.3|1401.3|18
1642745140000|2022-01-21 06:05:40|1419.64|1403.64|1420.3|1404.3|1420.3|1404.3|1419.64|1403.64|2
1642745150000|2022-01-21 06:05:50|1420.34|1404.34|1423|1407|1423|1407|1420.34|1404.34|15
1642745160000|2022-01-21 06:06:00|1423.02|1407.02|1423.17|1407.17|1423.25|1407.25|1423.02|1407.02|5
1642745170000|2022-01-21 06:06:10|1423.08|1407.08|1423.25|1407.25|1423.3|1407.3|1423.08|1407.08|3
1642745180000|2022-01-21 06:06:20|1423.36|1407.36|1424.3|1408.3|1424.3|1408.3|1423.36|1407.36|5
1642745190000|2022-01-21 06:06:30|1424.31|1408.31|1425.05|1409.05|1425.29|1409.29|1424.13|1408.13|7
1642745200000|2022-01-21 06:06:40|1425.11|1409.11|1425.45|1409.45|1425.45|1409.45|1425.05|1409.05|4
1642745210000|2022-01-21 06:06:50|1425.5|1409.5|1425.19|1409.19|1425.5|1409.5|1425.14|1409.14|8
1642745220000|2022-01-21 06:07:00|1425.16|1409.16|1424.89|1408.89|1425.16|1409.16|1424.39|1408.39|5
1642745230000|2022-01-21 06:07:10|1424.39|1408.39|1423.64|1407.64|1424.39|1408.39|1423.5|1407.5|3
1642745240000|2022-01-21 06:07:20|1423.75|1407.75|1423.5|1407.5|1423.75|1407.75|1423.5|1407.5|3
1642745250000|2022-01-21 06:07:30|1423.65|1407.65|1423.5|1407.5|1423.8|1407.8|1423.5|1407.5|3
1642745260000|2022-01-21 06:07:40|1423.7|1407.7|1424.27|1408.27|1424.27|1408.27|1423.7|1407.7|3
1642745270000|2022-01-21 06:07:50|1424.09|1408.09|1423.55|1407.55|1424.09|1408.09|1423.55|1407.55|3
1642745280000|2022-01-21 06:08:00|1423.5|1407.5|1424.28|1408.28|1424.28|1408.28|1423.5|1407.5|8
1642745290000|2022-01-21 06:08:10|1424.33|1408.33|1426.27|1410.27|1426.27|1410.27|1424.33|1408.33|10
1642745300000|2022-01-21 06:08:20|1426.45|1410.45|1426.36|1410.36|1426.45|1410.45|1426.31|1410.31|6
1642745310000|2022-01-21 06:08:30|1426.47|1410.47|1426.47|1410.47|1426.47|1410.47|1426.36|1410.36|3
1642745320000|2022-01-21 06:08:40|1426.5|1410.5|1426.47|1410.47|1426.5|1410.5|1426.36|1410.36|3
1642745330000|2022-01-21 06:08:50|1426.45|1410.45|1426.17|1410.17|1426.45|1410.45|1426.06|1410.06|7
1642745340000|2022-01-21 06:09:00|1426.45|1410.45|1426.39|1410.39|1426.45|1410.45|1426.39|1410.39|2
1642745350000|2022-01-21 06:09:10|1426.45|1410.45|1425.86|1409.86|1426.45|1410.45|1425.86|1409.86|3
1642745360000|2022-01-21 06:09:20|1425.81|1409.81|1425.5|1409.5|1425.81|1409.81|1425.45|1409.45|3
1642745370000|2022-01-21 06:09:30|1425.58|1409.58|1426.44|1410.44|1426.44|1410.44|1425.58|1409.58|4
1642745380000|2022-01-21 06:09:40|1426.36|1410.36|1426.94|1410.94|1426.94|1410.94|1426.36|1410.36|4
1642745390000|2022-01-21 06:09:50|1426.92|1410.92|1426.36|1410.36|1426.92|1410.92|1426.36|1410.36|3
1642745400000|2022-01-21 06:10:00|1426.5|1410.5|1426.32|1410.32|1426.5|1410.5|1426.32|1410.32|5
1642745410000|2022-01-21 06:10:10|1426|1410|1425.67|1409.67|1426|1410|1425.35|1409.35|3
1642745420000|2022-01-21 06:10:20|1425.82|1409.82|1426.45|1410.45|1426.45|1410.45|1425.81|1409.81|6
1642745430000|2022-01-21 06:10:30|1426.7|1410.7|1427|1411|1427.2|1411.2|1426.7|1410.7|7
1642745440000|2022-01-21 06:10:40|1427.21|1411.21|1427.21|1411.21|1427.21|1411.21|1427.21|1411.21|1
1642745450000|2022-01-21 06:10:50|1427.47|1411.47|1428.87|1412.87|1428.87|1412.87|1427.47|1411.47|8
1642745460000|2022-01-21 06:11:00|1428.97|1412.97|1429.97|1413.97|1429.97|1413.97|1428.47|1412.47|11
1642745470000|2022-01-21 06:11:10|1430|1414|1430|1414|1430|1414|1430|1414|1
1642745480000|2022-01-21 06:11:20|1430.11|1414.11|1430.5|1414.5|1430.5|1414.5|1430.11|1414.11|5
1642745490000|2022-01-21 06:11:30|1430.75|1414.75|1431.2|1415.2|1431.2|1415.2|1430.5|1414.5|5
1642745500000|2022-01-21 06:11:40|1431.15|1415.15|1431.15|1415.15|1431.15|1415.15|1431|1415|3
1642745510000|2022-01-21 06:11:50|1431.5|1415.5|1431.23|1415.23|1431.5|1415.5|1431.14|1415.14|6
1642745520000|2022-01-21 06:12:00|1431.4|1415.4|1430|1414|1431.4|1415.4|1430|1414|7
1642745530000|2022-01-21 06:12:10|1429.92|1413.92|1430.34|1414.34|1430.36|1414.36|1429.5|1413.5|9
1642745540000|2022-01-21 06:12:20|1430.35|1414.35|1431|1415|1431|1415|1430.35|1414.35|5
1642745550000|2022-01-21 06:12:30|1430.91|1414.91|1430|1414|1431|1415|1430|1414|4
1642745560000|2022-01-21 06:12:40|1429.5|1413.5|1428.85|1412.85|1429.5|1413.5|1428.5|1412.5|5
1642745570000|2022-01-21 06:12:50|1428.5|1412.5|1427.5|1411.5|1428.67|1412.67|1427.5|1411.5|4
1642745580000|2022-01-21 06:13:00|1427.25|1411.25|1427.19|1411.19|1427.25|1411.25|1426.55|1410.55|7
1642745590000|2022-01-21 06:13:10|1427.22|1411.22|1427|1411|1427.22|1411.22|1427|1411|2
1642745600000|2022-01-21 06:13:20|1426.5|1410.5|1426.5|1410.5|1427|1411|1426.5|1410.5|4
1642745610000|2022-01-21 06:13:30|1426.72|1410.72|1427.16|1411.16|1427.16|1411.16|1426.72|1410.72|4
1642745620000|2022-01-21 06:13:40|1427|1411|1427|1411|1427|1411|1427|1411|1
1642745630000|2022-01-21 06:13:50|1426.9|1410.9|1426.5|1410.5|1426.9|1410.9|1426.5|1410.5|2
1642745640000|2022-01-21 06:14:00|1426.39|1410.39|1426.1|1410.1|1426.5|1410.5|1426.1|1410.1|4
1642745650000|2022-01-21 06:14:10|1426|1410|1424.59|1408.59|1426|1410|1424.59|1408.59|7
1642745660000|2022-01-21 06:14:20|1424.41|1408.41|1424|1408|1424.5|1408.5|1424|1408|5
1642745670000|2022-01-21 06:14:30|1423.5|1407.5|1423.5|1407.5|1423.5|1407.5|1423.5|1407.5|1
1642745680000|2022-01-21 06:14:40|1423.79|1407.79|1424.27|1408.27|1424.27|1408.27|1423.5|1407.5|7
1642745690000|2022-01-21 06:14:50|1424.8|1408.8|1423.88|1407.88|1424.8|1408.8|1423.5|1407.5|19
1642745700000|2022-01-21 06:15:00|1423.9|1407.9|1423.5|1407.5|1423.9|1407.9|1423.27|1407.27|4
1642745710000|2022-01-21 06:15:10|1423.57|1407.57|1423.63|1407.63|1423.75|1407.75|1423.57|1407.57|3
1642745720000|2022-01-21 06:15:20|1424.1|1408.1|1425.09|1409.09|1425.09|1409.09|1424.1|1408.1|8
1642745730000|2022-01-21 06:15:30|1425.35|1409.35|1425.09|1409.09|1425.35|1409.35|1425.09|1409.09|2
1642745740000|2022-01-21 06:15:40|1425.08|1409.08|1425.09|1409.09|1425.59|1409.59|1425.07|1409.07|5
1642745750000|2022-01-21 06:15:50|1425.34|1409.34|1426.35|1410.35|1426.35|1410.35|1425.34|1409.34|2
1642745760000|2022-01-21 06:16:00|1426.56|1410.56|1426.29|1410.29|1426.79|1410.79|1426.29|1410.29|7
1642745770000|2022-01-21 06:16:10|1426.5|1410.5|1426.5|1410.5|1426.5|1410.5|1426.5|1410.5|1
1642745780000|2022-01-21 06:16:20|1426.75|1410.75|1426.5|1410.5|1426.75|1410.75|1426.5|1410.5|2
1642745790000|2022-01-21 06:16:30|1426.88|1410.88|1426.88|1410.88|1426.88|1410.88|1426.88|1410.88|1
1642745800000|2022-01-21 06:16:40|1426.95|1410.95|1425|1409|1426.95|1410.95|1425|1409|9
1642745810000|2022-01-21 06:16:50|1424.72|1408.72|1424.35|1408.35|1424.72|1408.72|1424.35|1408.35|3
1642745820000|2022-01-21 06:17:00|1424.2|1408.2|1422.65|1406.65|1424.2|1408.2|1422.65|1406.65|5
1642745830000|2022-01-21 06:17:10|1422.55|1406.55|1422.12|1406.12|1422.81|1406.81|1422|1406|18
1642745840000|2022-01-21 06:17:20|1422.3|1406.3|1423.3|1407.3|1423.55|1407.55|1422.3|1406.3|10
1642745850000|2022-01-21 06:17:30|1423.5|1407.5|1424|1408|1424.08|1408.08|1423.5|1407.5|4
1642745860000|2022-01-21 06:17:40|1424.16|1408.16|1424.19|1408.19|1424.19|1408.19|1424.16|1408.16|2
1642745870000|2022-01-21 06:17:50|1423.83|1407.83|1424|1408|1424.62|1408.62|1423.83|1407.83|8
1642745880000|2022-01-21 06:18:00|1423.87|1407.87|1422|1406|1423.87|1407.87|1422|1406|7
1642745890000|2022-01-21 06:18:10|1421.76|1405.76|1421.76|1405.76|1421.76|1405.76|1421.76|1405.76|1
1642745900000|2022-01-21 06:18:20|1422|1406|1422|1406|1422.29|1406.29|1421.91|1405.91|9
1642745920000|2022-01-21 06:18:40|1421.5|1405.5|1421.1|1405.1|1421.5|1405.5|1420.65|1404.65|7
1642745930000|2022-01-21 06:18:50|1421.21|1405.21|1422.11|1406.11|1422.11|1406.11|1421.1|1405.1|6
1642745940000|2022-01-21 06:19:00|1421.98|1405.98|1422.06|1406.06|1422.06|1406.06|1421.98|1405.98|2
1642745950000|2022-01-21 06:19:10|1422|1406|1421.85|1405.85|1422|1406|1421.85|1405.85|2
1642745960000|2022-01-21 06:19:20|1421.5|1405.5|1421.5|1405.5|1421.5|1405.5|1421.21|1405.21|7
1642745970000|2022-01-21 06:19:30|1421|1405|1421|1405|1421|1405|1420.76|1404.76|3
1642745980000|2022-01-21 06:19:40|1421.1|1405.1|1421.5|1405.5|1421.65|1405.65|1421|1405|9
1642745990000|2022-01-21 06:19:50|1421.6|1405.6|1421.69|1405.69|1421.69|1405.69|1421.5|1405.5|3
1642746000000|2022-01-21 06:20:00|1421.5|1405.5|1421.69|1405.69|1421.86|1405.86|1421.5|1405.5|5
1642746010000|2022-01-21 06:20:10|1422.22|1406.22|1422.45|1406.45|1422.45|1406.45|1421.88|1405.88|9
1642746020000|2022-01-21 06:20:20|1422.66|1406.66|1423|1407|1423|1407|1422.5|1406.5|3
1642746030000|2022-01-21 06:20:30|1423.5|1407.5|1424|1408|1424|1408|1423.5|1407.5|3
1642746040000|2022-01-21 06:20:40|1423.5|1407.5|1423|1407|1423.5|1407.5|1423|1407|4
1642746050000|2022-01-21 06:20:50|1423.5|1407.5|1423.61|1407.61|1423.61|1407.61|1423.25|1407.25|5
1642746060000|2022-01-21 06:21:00|1423.55|1407.55|1423.64|1407.64|1423.64|1407.64|1423.55|1407.55|3
1642746070000|2022-01-21 06:21:10|1423.88|1407.88|1423.85|1407.85|1424.18|1408.18|1423.85|1407.85|6
1642746080000|2022-01-21 06:21:20|1424.15|1408.15|1425.5|1409.5|1425.5|1409.5|1424.15|1408.15|7
1642746090000|2022-01-21 06:21:30|1425.66|1409.66|1425.87|1409.87|1426.32|1410.32|1425.66|1409.66|4
1642746100000|2022-01-21 06:21:40|1425.96|1409.96|1425.41|1409.41|1425.96|1409.96|1425.41|1409.41|5
1642746110000|2022-01-21 06:21:50|1425.3|1409.3|1425.3|1409.3|1425.31|1409.31|1424.9|1408.9|4
1642746120000|2022-01-21 06:22:00|1424.7|1408.7|1424.7|1408.7|1424.7|1408.7|1424.7|1408.7|1
1642746140000|2022-01-21 06:22:20|1424.65|1408.65|1425.2|1409.2|1425.2|1409.2|1424.65|1408.65|2
1642746150000|2022-01-21 06:22:30|1425.3|1409.3|1425.75|1409.75|1425.75|1409.75|1425.3|1409.3|6
1642746160000|2022-01-21 06:22:40|1425.55|1409.55|1425.75|1409.75|1425.75|1409.75|1425.55|1409.55|3
1642746170000|2022-01-21 06:22:50|1426.06|1410.06|1426|1410|1426.06|1410.06|1425.95|1409.95|3
1642746180000|2022-01-21 06:23:00|1426.4|1410.4|1426.4|1410.4|1426.4|1410.4|1426.4|1410.4|1
1642746190000|2022-01-21 06:23:10|1426.12|1410.12|1426.12|1410.12|1426.12|1410.12|1426.12|1410.12|1
1642746200000|2022-01-21 06:23:20|1426.02|1410.02|1425.15|1409.15|1426.02|1410.02|1425.15|1409.15|7
1642746220000|2022-01-21 06:23:40|1425|1409|1424.79|1408.79|1425|1409|1424.5|1408.5|5
1642746230000|2022-01-21 06:23:50|1424.91|1408.91|1424.79|1408.79|1424.91|1408.91|1424.79|1408.79|2
1642746240000|2022-01-21 06:24:00|1425.35|1409.35|1425.5|1409.5|1425.5|1409.5|1425.35|1409.35|2
1642746250000|2022-01-21 06:24:10|1425.42|1409.42|1425.42|1409.42|1425.42|1409.42|1425.42|1409.42|1
1642746260000|2022-01-21 06:24:20|1425.15|1409.15|1423.88|1407.88|1425.26|1409.26|1423.88|1407.88|9
1642746270000|2022-01-21 06:24:30|1423.87|1407.87|1423.87|1407.87|1423.87|1407.87|1423.87|1407.87|1
1642746280000|2022-01-21 06:24:40|1423.88|1407.88|1422.7|1406.7|1423.88|1407.88|1422.7|1406.7|4
1642746290000|2022-01-21 06:24:50|1423|1407|1424.3|1408.3|1424.3|1408.3|1423|1407|8
1642746300000|2022-01-21 06:25:00|1424.5|1408.5|1424.49|1408.49|1424.66|1408.66|1424.49|1408.49|7
1642746310000|2022-01-21 06:25:10|1424.5|1408.5|1425.71|1409.71|1425.71|1409.71|1424.5|1408.5|4
1642746320000|2022-01-21 06:25:20|1425.7|1409.7|1425.74|1409.74|1425.75|1409.75|1425.5|1409.5|10
1642746340000|2022-01-21 06:25:40|1425.5|1409.5|1425.66|1409.66|1425.75|1409.75|1425.5|1409.5|3
1642746350000|2022-01-21 06:25:50|1425.75|1409.75|1426.36|1410.36|1426.36|1410.36|1425.75|1409.75|7
1642746360000|2022-01-21 06:26:00|1426.46|1410.46|1426.5|1410.5|1426.8|1410.8|1426.46|1410.46|4
1642746390000|2022-01-21 06:26:30|1426.56|1410.56|1426.5|1410.5|1426.56|1410.56|1426.5|1410.5|2
1642746400000|2022-01-21 06:26:40|1427.3|1411.3|1427.3|1411.3|1427.3|1411.3|1426.9|1410.9|3
1642746410000|2022-01-21 06:26:50|1427|1411|1426.5|1410.5|1427|1411|1426.5|1410.5|3
1642746420000|2022-01-21 06:27:00|1426.4|1410.4|1426.46|1410.46|1426.5|1410.5|1426.4|1410.4|4
1642746430000|2022-01-21 06:27:10|1426.5|1410.5|1425.51|1409.51|1426.5|1410.5|1425.5|1409.5|10
1642746440000|2022-01-21 06:27:20|1425.1|1409.1|1424.5|1408.5|1425.1|1409.1|1424|1408|7
1642746450000|2022-01-21 06:27:30|1424.14|1408.14|1424.5|1408.5|1424.5|1408.5|1424.14|1408.14|2
1642746460000|2022-01-21 06:27:40|1424.13|1408.13|1423.54|1407.54|1424.13|1408.13|1423.54|1407.54|3
1642746480000|2022-01-21 06:28:00|1423.8|1407.8|1423.8|1407.8|1423.8|1407.8|1423.8|1407.8|1
1642746490000|2022-01-21 06:28:10|1423.88|1407.88|1423.8|1407.8|1424.2|1408.2|1423.8|1407.8|3
1642746500000|2022-01-21 06:28:20|1423.5|1407.5|1423.8|1407.8|1423.8|1407.8|1423.5|1407.5|2
1642746510000|2022-01-21 06:28:30|1423.5|1407.5|1423.5|1407.5|1423.5|1407.5|1423.4|1407.4|3
1642746520000|2022-01-21 06:28:40|1422.82|1406.82|1422.82|1406.82|1422.82|1406.82|1422.82|1406.82|1
1642746530000|2022-01-21 06:28:50|1423.4|1407.4|1423.4|1407.4|1423.4|1407.4|1423.4|1407.4|1
1642746540000|2022-01-21 06:29:00|1423.48|1407.48|1423.6|1407.6|1424.05|1408.05|1423.48|1407.48|4
1642746550000|2022-01-21 06:29:10|1424|1408|1424.4|1408.4|1424.4|1408.4|1424|1408|4
1642746560000|2022-01-21 06:29:20|1425|1409|1424.5|1408.5|1425|1409|1424.5|1408.5|3
1642746570000|2022-01-21 06:29:30|1424.25|1408.25|1424.3|1408.3|1424.4|1408.4|1424.25|1408.25|3
1642746580000|2022-01-21 06:29:40|1424.4|1408.4|1424.5|1408.5|1424.5|1408.5|1424.05|1408.05|6
1642746590000|2022-01-21 06:29:50|1424.43|1408.43|1424.5|1408.5|1425|1409|1424.43|1408.43|12
1642746600000|2022-01-21 06:30:00|1425|1409|1425.72|1409.72|1426.35|1410.35|1425|1409|9
1642746610000|2022-01-21 06:30:10|1425.79|1409.79|1425.12|1409.12|1425.79|1409.79|1425.12|1409.12|8
1642746620000|2022-01-21 06:30:20|1424.65|1408.65|1424.62|1408.62|1424.65|1408.65|1424.4|1408.4|7
1642746630000|2022-01-21 06:30:30|1424.5|1408.5|1424.5|1408.5|1424.5|1408.5|1424.5|1408.5|1
1642746640000|2022-01-21 06:30:40|1424.72|1408.72|1424.35|1408.35|1424.72|1408.72|1424.35|1408.35|4
1642746650000|2022-01-21 06:30:50|1424.2|1408.2|1423.52|1407.52|1424.2|1408.2|1423.22|1407.22|6
1642746660000|2022-01-21 06:31:00|1423.27|1407.27|1422|1406|1423.35|1407.35|1422|1406|9
1642746670000|2022-01-21 06:31:10|1421.5|1405.5|1421.5|1405.5|1421.75|1405.75|1421.5|1405.5|3
1642746680000|2022-01-21 06:31:20|1421.89|1405.89|1421.77|1405.77|1422|1406|1421.77|1405.77|3
1642746690000|2022-01-21 06:31:30|1422|1406|1422.4|1406.4|1422.4|1406.4|1422|1406|3
1642746700000|2022-01-21 06:31:40|1422.5|1406.5|1422.5|1406.5|1422.55|1406.55|1422.5|1406.5|3
1642746720000|2022-01-21 06:32:00|1422.8|1406.8|1422.8|1406.8|1422.8|1406.8|1422.76|1406.76|4
1642746730000|2022-01-21 06:32:10|1422.74|1406.74|1422.19|1406.19|1422.8|1406.8|1422.19|1406.19|6
1642746740000|2022-01-21 06:32:20|1422.2|1406.2|1421.6|1405.6|1422.2|1406.2|1421.6|1405.6|2
1642746750000|2022-01-21 06:32:30|1421.5|1405.5|1420.6|1404.6|1421.5|1405.5|1420.6|1404.6|3
1642746760000|2022-01-21 06:32:40|1420.5|1404.5|1420.5|1404.5|1420.5|1404.5|1420.5|1404.5|1
1642746770000|2022-01-21 06:32:50|1420.2|1404.2|1419.5|1403.5|1420.2|1404.2|1419.5|1403.5|4
1642746780000|2022-01-21 06:33:00|1419.61|1403.61|1420.1|1404.1|1420.2|1404.2|1419.5|1403.5|9
1642746790000|2022-01-21 06:33:10|1420|1404|1419.38|1403.38|1420|1404|1419.38|1403.38|5
1642746800000|2022-01-21 06:33:20|1419|1403|1418.94|1402.94|1419|1403|1418.94|1402.94|2
1642746810000|2022-01-21 06:33:30|1418.97|1402.97|1418.97|1402.97|1418.97|1402.97|1418.97|1402.97|1
1642746820000|2022-01-21 06:33:40|1419.1|1403.1|1417.5|1401.5|1419.1|1403.1|1417.46|1401.46|7
1642746830000|2022-01-21 06:33:50|1417.61|1401.61|1417.5|1401.5|1417.7|1401.7|1417.5|1401.5|3
1642746840000|2022-01-21 06:34:00|1417.47|1401.47|1416.5|1400.5|1417.47|1401.47|1415.75|1399.75|13
1642746850000|2022-01-21 06:34:10|1416.52|1400.52|1417.45|1401.45|1417.45|1401.45|1416.52|1400.52|4
1642746860000|2022-01-21 06:34:20|1417.3|1401.3|1416.97|1400.97|1417.38|1401.38|1416.54|1400.54|11
1642746870000|2022-01-21 06:34:30|1416.99|1400.99|1416.52|1400.52|1416.99|1400.99|1416.42|1400.42|9
1642746880000|2022-01-21 06:34:40|1416.44|1400.44|1416.5|1400.5|1416.65|1400.65|1416.2|1400.2|8
1642746890000|2022-01-21 06:34:50|1416.52|1400.52|1416.52|1400.52|1416.57|1400.57|1416.52|1400.52|4
1642746900000|2022-01-21 06:35:00|1416.47|1400.47|1416.23|1400.23|1416.49|1400.49|1416.23|1400.23|9
1642746910000|2022-01-21 06:35:10|1416.17|1400.17|1416.25|1400.25|1416.25|1400.25|1416.15|1400.15|6
1642746920000|2022-01-21 06:35:20|1416.23|1400.23|1416.39|1400.39|1416.39|1400.39|1415.93|1399.93|8
1642746930000|2022-01-21 06:35:30|1416.36|1400.36|1416.05|1400.05|1416.54|1400.54|1416.05|1400.05|6
1642746940000|2022-01-21 06:35:40|1416.1|1400.1|1416.5|1400.5|1416.5|1400.5|1416.1|1400.1|3
1642746950000|2022-01-21 06:35:50|1416.85|1400.85|1417.5|1401.5|1417.63|1401.63|1416.85|1400.85|7
1642746960000|2022-01-21 06:36:00|1417.63|1401.63|1418.38|1402.38|1418.42|1402.42|1417.63|1401.63|4
1642746970000|2022-01-21 06:36:10|1418.45|1402.45|1419.38|1403.38|1419.38|1403.38|1418.45|1402.45|4
1642746980000|2022-01-21 06:36:20|1419.24|1403.24|1419.5|1403.5|1419.65|1403.65|1419.1|1403.1|5
1642747010000|2022-01-21 06:36:50|1418.83|1402.83|1419.45|1403.45|1419.45|1403.45|1418.83|1402.83|4
1642747020000|2022-01-21 06:37:00|1419.22|1403.22|1417.55|1401.55|1419.22|1403.22|1417.55|1401.55|11
1642747030000|2022-01-21 06:37:10|1417.39|1401.39|1419|1403|1419|1403|1417.39|1401.39|6
1642747040000|2022-01-21 06:37:20|1419.1|1403.1|1419.9|1403.9|1419.9|1403.9|1419|1403|4
1642747060000|2022-01-21 06:37:40|1419.94|1403.94|1420.69|1404.69|1420.88|1404.88|1419.94|1403.94|7
1642747070000|2022-01-21 06:37:50|1420.87|1404.87|1420.67|1404.67|1420.87|1404.87|1420.5|1404.5|6
1642747080000|2022-01-21 06:38:00|1420.5|1404.5|1420.67|1404.67|1420.67|1404.67|1420.5|1404.5|2
1642747090000|2022-01-21 06:38:10|1420.84|1404.84|1421.34|1405.34|1421.34|1405.34|1420.84|1404.84|4
1642747100000|2022-01-21 06:38:20|1421.5|1405.5|1421.75|1405.75|1421.75|1405.75|1421.4|1405.4|4
1642747110000|2022-01-21 06:38:30|1421.5|1405.5|1421.5|1405.5|1421.5|1405.5|1421.5|1405.5|1
1642747120000|2022-01-21 06:38:40|1421.35|1405.35|1420.7|1404.7|1421.35|1405.35|1420.7|1404.7|3
1642747130000|2022-01-21 06:38:50|1420.55|1404.55|1420.29|1404.29|1420.55|1404.55|1419.9|1403.9|7
1642747140000|2022-01-21 06:39:00|1420.18|1404.18|1419.05|1403.05|1420.18|1404.18|1419.05|1403.05|9
1642747150000|2022-01-21 06:39:10|1419.1|1403.1|1419.5|1403.5|1419.5|1403.5|1419.1|1403.1|3
1642747160000|2022-01-21 06:39:20|1419.62|1403.62|1419.5|1403.5|1419.62|1403.62|1419.4|1403.4|8
1642747170000|2022-01-21 06:39:30|1419.35|1403.35|1418.65|1402.65|1419.35|1403.35|1418.65|1402.65|3
1642747180000|2022-01-21 06:39:40|1418.5|1402.5|1418.5|1402.5|1418.5|1402.5|1418.5|1402.5|1
1642747190000|2022-01-21 06:39:50|1418.25|1402.25|1418|1402|1418.25|1402.25|1418|1402|2
1642747210000|2022-01-21 06:40:10|1418.19|1402.19|1418.73|1402.73|1419.18|1403.18|1418.19|1402.19|6
1642747220000|2022-01-21 06:40:20|1418.6|1402.6|1418.73|1402.73|1418.73|1402.73|1418.6|1402.6|3
1642747230000|2022-01-21 06:40:30|1418.96|1402.96|1419.9|1403.9|1419.9|1403.9|1418.96|1402.96|4
1642747240000|2022-01-21 06:40:40|1420.4|1404.4|1420.5|1404.5|1420.68|1404.68|1420.4|1404.4|4
1642747250000|2022-01-21 06:40:50|1420.85|1404.85|1421.37|1405.37|1421.37|1405.37|1420.85|1404.85|2
1642747260000|2022-01-21 06:41:00|1421.11|1405.11|1421.02|1405.02|1421.15|1405.15|1421.02|1405.02|4
1642747270000|2022-01-21 06:41:10|1420.82|1404.82|1420.81|1404.81|1420.82|1404.82|1420.81|1404.81|2
1642747280000|2022-01-21 06:41:20|1420.95|1404.95|1420.47|1404.47|1420.95|1404.95|1420.47|1404.47|4
1642747290000|2022-01-21 06:41:30|1420.6|1404.6|1418.55|1402.55|1420.6|1404.6|1418.55|1402.55|9
1642747300000|2022-01-21 06:41:40|1418.5|1402.5|1418.5|1402.5|1418.5|1402.5|1418.5|1402.5|1
1642747310000|2022-01-21 06:41:50|1418.65|1402.65|1418.13|1402.13|1418.65|1402.65|1418.13|1402.13|5
1642747320000|2022-01-21 06:42:00|1418.34|1402.34|1418.07|1402.07|1418.55|1402.55|1418.07|1402.07|10
1642747330000|2022-01-21 06:42:10|1418.25|1402.25|1418.44|1402.44|1418.5|1402.5|1418.25|1402.25|10
1642747340000|2022-01-21 06:42:20|1418.47|1402.47|1418.5|1402.5|1418.54|1402.54|1418.44|1402.44|4
1642747360000|2022-01-21 06:42:40|1418.85|1402.85|1418.85|1402.85|1418.85|1402.85|1418.85|1402.85|1
1642747380000|2022-01-21 06:43:00|1418.5|1402.5|1418.5|1402.5|1418.65|1402.65|1418.5|1402.5|3
1642747390000|2022-01-21 06:43:10|1419.2|1403.2|1419.45|1403.45|1419.6|1403.6|1419.2|1403.2|5
1642747400000|2022-01-21 06:43:20|1419.48|1403.48|1418.78|1402.78|1419.48|1403.48|1418.78|1402.78|4
1642747410000|2022-01-21 06:43:30|1418.67|1402.67|1417.46|1401.46|1418.67|1402.67|1417.46|1401.46|7
1642747420000|2022-01-21 06:43:40|1417.27|1401.27|1417|1401|1417.27|1401.27|1417|1401|5
1642747430000|2022-01-21 06:43:50|1417.22|1401.22|1417|1401|1417.22|1401.22|1417|1401|6
1642747440000|2022-01-21 06:44:00|1417.22|1401.22|1416.68|1400.68|1417.5|1401.5|1416.54|1400.54|8
1642747450000|2022-01-21 06:44:10|1416.54|1400.54|1416.54|1400.54|1416.68|1400.68|1416.54|1400.54|3
1642747460000|2022-01-21 06:44:20|1416.79|1400.79|1416.54|1400.54|1417.04|1401.04|1416.54|1400.54|4
1642747470000|2022-01-21 06:44:30|1416.51|1400.51|1416.22|1400.22|1416.51|1400.51|1416.22|1400.22|2
1642747480000|2022-01-21 06:44:40|1415.77|1399.77|1415.2|1399.2|1415.77|1399.77|1414.65|1398.65|12
1642747490000|2022-01-21 06:44:50|1415.25|1399.25|1415.2|1399.2|1415.3|1399.3|1414.93|1398.93|7
1642747500000|2022-01-21 06:45:00|1415.02|1399.02|1415.2|1399.2|1415.2|1399.2|1414.7|1398.7|4
1642747510000|2022-01-21 06:45:10|1415.35|1399.35|1415.5|1399.5|1415.68|1399.68|1415.2|1399.2|15
1642747520000|2022-01-21 06:45:20|1415.61|1399.61|1415.44|1399.44|1415.61|1399.61|1415.33|1399.33|6
1642747530000|2022-01-21 06:45:30|1415.33|1399.33|1414.7|1398.7|1415.33|1399.33|1414.7|1398.7|3
1642747550000|2022-01-21 06:45:50|1414.5|1398.5|1414.38|1398.38|1414.5|1398.5|1414.38|1398.38|5
1642747560000|2022-01-21 06:46:00|1414.5|1398.5|1413.88|1397.88|1414.5|1398.5|1413.68|1397.68|7
1642747570000|2022-01-21 06:46:10|1413.5|1397.5|1412|1396|1413.5|1397.5|1412|1396|9
1642747580000|2022-01-21 06:46:20|1412.25|1396.25|1412.5|1396.5|1412.5|1396.5|1412|1396|5
1642747590000|2022-01-21 06:46:30|1412.65|1396.65|1413.5|1397.5|1413.5|1397.5|1412.65|1396.65|7
1642747600000|2022-01-21 06:46:40|1413.39|1397.39|1413.68|1397.68|1413.68|1397.68|1413.39|1397.39|7
1642747610000|2022-01-21 06:46:50|1413.5|1397.5|1413.5|1397.5|1413.68|1397.68|1413.5|1397.5|5
1642747620000|2022-01-21 06:47:00|1413.39|1397.39|1411.87|1395.87|1413.39|1397.39|1411.87|1395.87|8
1642747630000|2022-01-21 06:47:10|1411.75|1395.75|1412.34|1396.34|1412.5|1396.5|1410.99|1394.99|12
1642747640000|2022-01-21 06:47:20|1412.35|1396.35|1413.15|1397.15|1413.15|1397.15|1412.13|1396.13|10
1642747650000|2022-01-21 06:47:30|1413.2|1397.2|1413.15|1397.15|1413.48|1397.48|1412.97|1396.97|13
1642747660000|2022-01-21 06:47:40|1413.09|1397.09|1413.35|1397.35|1413.35|1397.35|1413.09|1397.09|7
1642747670000|2022-01-21 06:47:50|1413.5|1397.5|1414|1398|1414.5|1398.5|1413.45|1397.45|11
1642747680000|2022-01-21 06:48:00|1414.25|1398.25|1414.23|1398.23|1414.25|1398.25|1413.5|1397.5|6
1642747690000|2022-01-21 06:48:10|1414.32|1398.32|1414.5|1398.5|1414.88|1398.88|1414.18|1398.18|5
1642747710000|2022-01-21 06:48:30|1414.75|1398.75|1415.06|1399.06|1415.18|1399.18|1414.75|1398.75|4
1642747720000|2022-01-21 06:48:40|1415.18|1399.18|1415.5|1399.5|1415.5|1399.5|1415.18|1399.18|2
1642747730000|2022-01-21 06:48:50|1415.58|1399.58|1416.17|1400.17|1416.2|1400.2|1415.58|1399.58|8
1642747740000|2022-01-21 06:49:00|1416.5|1400.5|1416.5|1400.5|1416.75|1400.75|1416.5|1400.5|3
1642747750000|2022-01-21 06:49:10|1417|1401|1417.13|1401.13|1417.45|1401.45|1416.75|1400.75|9
1642747760000|2022-01-21 06:49:20|1417.5|1401.5|1417.5|1401.5|1417.5|1401.5|1417.5|1401.5|1
1642747770000|2022-01-21 06:49:30|1417.38|1401.38|1417.13|1401.13|1417.38|1401.38|1417.03|1401.03|5
1642747780000|2022-01-21 06:49:40|1417.3|1401.3|1417.5|1401.5|1417.5|1401.5|1417.3|1401.3|3
1642747790000|2022-01-21 06:49:50|1417.45|1401.45|1417.45|1401.45|1417.45|1401.45|1417.45|1401.45|1
1642747800000|2022-01-21 06:50:00|1417.5|1401.5|1417.5|1401.5|1417.5|1401.5|1417.5|1401.5|1
1642747810000|2022-01-21 06:50:10|1417.6|1401.6|1417.5|1401.5|1417.6|1401.6|1417.5|1401.5|2
1642747820000|2022-01-21 06:50:20|1417.47|1401.47|1417.5|1401.5|1417.5|1401.5|1417.47|1401.47|2
1642747830000|2022-01-21 06:50:30|1417.7|1401.7|1417.7|1401.7|1417.7|1401.7|1417.7|1401.7|1
1642747840000|2022-01-21 06:50:40|1417.74|1401.74|1417.74|1401.74|1417.74|1401.74|1417.74|1401.74|1
1642747850000|2022-01-21 06:50:50|1417.55|1401.55|1417.5|1401.5|1417.74|1401.74|1417.5|1401.5|4
1642747860000|2022-01-21 06:51:00|1417.67|1401.67|1417.88|1401.88|1417.88|1401.88|1417.67|1401.67|3
1642747870000|2022-01-21 06:51:10|1418|1402|1419.25|1403.25|1419.25|1403.25|1418|1402|4
1642747880000|2022-01-21 06:51:20|1419.24|1403.24|1419.16|1403.16|1419.24|1403.24|1418.94|1402.94|6
1642747890000|2022-01-21 06:51:30|1419.5|1403.5|1419.5|1403.5|1419.5|1403.5|1419.5|1403.5|1
1642747900000|2022-01-21 06:51:40|1419.35|1403.35|1417.82|1401.82|1419.5|1403.5|1417.82|1401.82|8
1642747910000|2022-01-21 06:51:50|1417.7|1401.7|1418.35|1402.35|1418.39|1402.39|1417.7|1401.7|8
1642747920000|2022-01-21 06:52:00|1418.19|1402.19|1418.5|1402.5|1419|1403|1418.18|1402.18|6
1642747930000|2022-01-21 06:52:10|1418.75|1402.75|1418.5|1402.5|1418.75|1402.75|1418.5|1402.5|2
1642747940000|2022-01-21 06:52:20|1418.85|1402.85|1418.9|1402.9|1419|1403|1418.85|1402.85|4
1642747950000|2022-01-21 06:52:30|1418.99|1402.99|1420.72|1404.72|1420.72|1404.72|1418.99|1402.99|7
1642747960000|2022-01-21 06:52:40|1421.21|1405.21|1421.81|1405.81|1421.81|1405.81|1421.16|1405.16|5
1642747970000|2022-01-21 06:52:50|1421.82|1405.82|1423.17|1407.17|1423.25|1407.25|1421.81|1405.81|15
1642747980000|2022-01-21 06:53:00|1423.5|1407.5|1423|1407|1423.5|1407.5|1423|1407|3
1642747990000|2022-01-21 06:53:10|1422.91|1406.91|1422.13|1406.13|1422.92|1406.92|1421.65|1405.65|8
1642748000000|2022-01-21 06:53:20|1422.24|1406.24|1422.38|1406.38|1422.4|1406.4|1422|1406|8
1642748010000|2022-01-21 06:53:30|1422.37|1406.37|1420.6|1404.6|1422.39|1406.39|1420.6|1404.6|13
1642748020000|2022-01-21 06:53:40|1420.51|1404.51|1420.6|1404.6|1420.6|1404.6|1420.51|1404.51|2
1642748030000|2022-01-21 06:53:50|1420.5|1404.5|1421.3|1405.3|1421.3|1405.3|1420.5|1404.5|3
1642748040000|2022-01-21 06:54:00|1421.34|1405.34|1422.03|1406.03|1422.03|1406.03|1421.34|1405.34|3
1642748060000|2022-01-21 06:54:20|1422.2|1406.2|1422.25|1406.25|1422.25|1406.25|1421.95|1405.95|4
1642748070000|2022-01-21 06:54:30|1422.4|1406.4|1422.4|1406.4|1422.4|1406.4|1422.08|1406.08|4
1642748080000|2022-01-21 06:54:40|1422.24|1406.24|1422.5|1406.5|1422.5|1406.5|1422.08|1406.08|9
1642748090000|2022-01-21 06:54:50|1422.59|1406.59|1423.12|1407.12|1423.4|1407.4|1422.5|1406.5|5
1642748110000|2022-01-21 06:55:10|1423.06|1407.06|1423|1407|1423.06|1407.06|1423|1407|2
1642748120000|2022-01-21 06:55:20|1423.12|1407.12|1423.05|1407.05|1423.12|1407.12|1423|1407|4
1642748130000|2022-01-21 06:55:30|1423.02|1407.02|1423|1407|1423.02|1407.02|1422.75|1406.75|7
1642748140000|2022-01-21 06:55:40|1422.5|1406.5|1422.5|1406.5|1422.5|1406.5|1422.5|1406.5|1
1642748150000|2022-01-21 06:55:50|1422.8|1406.8|1423|1407|1423|1407|1422.8|1406.8|2
1642748160000|2022-01-21 06:56:00|1423.5|1407.5|1423.5|1407.5|1423.5|1407.5|1423.48|1407.48|3
1642748170000|2022-01-21 06:56:10|1423.29|1407.29|1423.5|1407.5|1423.5|1407.5|1423.29|1407.29|2
1642748180000|2022-01-21 06:56:20|1423.25|1407.25|1423.25|1407.25|1423.25|1407.25|1423.25|1407.25|1
1642748190000|2022-01-21 06:56:30|1422.75|1406.75|1422.6|1406.6|1422.75|1406.75|1422.6|1406.6|3
1642748200000|2022-01-21 06:56:40|1422.75|1406.75|1423.25|1407.25|1423.25|1407.25|1422.75|1406.75|5
1642748210000|2022-01-21 06:56:50|1423.5|1407.5|1423.5|1407.5|1423.5|1407.5|1423.5|1407.5|1
1642748220000|2022-01-21 06:57:00|1423.44|1407.44|1422.85|1406.85|1423.44|1407.44|1422.85|1406.85|4
1642748230000|2022-01-21 06:57:10|1422.55|1406.55|1422.5|1406.5|1422.55|1406.55|1422.5|1406.5|4
1642748240000|2022-01-21 06:57:20|1422.38|1406.38|1422.5|1406.5|1422.5|1406.5|1422.19|1406.19|7
1642748250000|2022-01-21 06:57:30|1422.32|1406.32|1421|1405|1422.5|1406.5|1421|1405|6
1642748260000|2022-01-21 06:57:40|1421.5|1405.5|1421.5|1405.5|1421.5|1405.5|1421.5|1405.5|1
1642748280000|2022-01-21 06:58:00|1421.96|1405.96|1422.46|1406.46|1422.46|1406.46|1421.96|1405.96|2
1642748290000|2022-01-21 06:58:10|1422.5|1406.5|1422.37|1406.37|1422.5|1406.5|1422.37|1406.37|3
1642748310000|2022-01-21 06:58:30|1422.27|1406.27|1421.5|1405.5|1422.27|1406.27|1421.5|1405.5|5
1642748330000|2022-01-21 06:58:50|1422.22|1406.22|1422.3|1406.3|1422.3|1406.3|1422.22|1406.22|3
1642748340000|2022-01-21 06:59:00|1422.01|1406.01|1421.89|1405.89|1422.21|1406.21|1421.71|1405.71|7
1642748350000|2022-01-21 06:59:10|1421.68|1405.68|1420.8|1404.8|1421.68|1405.68|1420.8|1404.8|4
1642748360000|2022-01-21 06:59:20|1420.73|1404.73|1420.5|1404.5|1420.73|1404.73|1420.2|1404.2|6
1642748370000|2022-01-21 06:59:30|1420|1404|1418|1402|1420|1404|1417.7|1401.7|9
1642748380000|2022-01-21 06:59:40|1417.85|1401.85|1417.5|1401.5|1417.85|1401.85|1417.32|1401.32|6
1642748390000|2022-01-21 06:59:50|1417.87|1401.87|1417.5|1401.5|1418|1402|1417.34|1401.34|7
1642748400000|2022-01-21 07:00:00|1417.65|1401.65|1416.5|1400.5|1417.65|1401.65|1416|1400|10
1642748410000|2022-01-21 07:00:10|1417|1401|1419|1403|1419|1403|1417|1401|9
1642748420000|2022-01-21 07:00:20|1419.01|1403.01|1420.35|1404.35|1420.35|1404.35|1418.5|1402.5|11
1642748430000|2022-01-21 07:00:30|1420.25|1404.25|1420.38|1404.38|1420.46|1404.46|1420.25|1404.25|3
1642748440000|2022-01-21 07:00:40|1421.2|1405.2|1422.5|1406.5|1422.5|1406.5|1421.2|1405.2|7
1642748450000|2022-01-21 07:00:50|1423.4|1407.4|1423.4|1407.4|1423.4|1407.4|1423.4|1407.4|1
1642748460000|2022-01-21 07:01:00|1423.5|1407.5|1423.5|1407.5|1423.5|1407.5|1423.5|1407.5|1
1642748470000|2022-01-21 07:01:10|1423.48|1407.48|1424.4|1408.4|1424.4|1408.4|1423.3|1407.3|9
1642748480000|2022-01-21 07:01:20|1424.38|1408.38|1424.96|1408.96|1425.5|1409.5|1424.36|1408.36|10
1642748490000|2022-01-21 07:01:30|1424.85|1408.85|1423.7|1407.7|1424.96|1408.96|1423.5|1407.5|6
1642748500000|2022-01-21 07:01:40|1424|1408|1423|1407|1424|1408|1423|1407|6
1642748510000|2022-01-21 07:01:50|1423.19|1407.19|1422.7|1406.7|1423.19|1407.19|1422.6|1406.6|6
1642748520000|2022-01-21 07:02:00|1422.49|1406.49|1422|1406|1422.49|1406.49|1421.6|1405.6|9
1642748530000|2022-01-21 07:02:10|1421.7|1405.7|1421.02|1405.02|1421.7|1405.7|1421.02|1405.02|6
1642748540000|2022-01-21 07:02:20|1420.52|1404.52|1420.5|1404.5|1420.53|1404.53|1420.5|1404.5|4
1642748550000|2022-01-21 07:02:30|1420.15|1404.15|1418.8|1402.8|1420.15|1404.15|1418.8|1402.8|10
1642748560000|2022-01-21 07:02:40|1418.5|1402.5|1418.14|1402.14|1418.5|1402.5|1418.1|1402.1|5
1642748570000|2022-01-21 07:02:50|1418|1402|1417.16|1401.16|1418|1402|1416.98|1400.98|10
1642748580000|2022-01-21 07:03:00|1417|1401|1417.4|1401.4|1417.4|1401.4|1417|1401|6
1642748590000|2022-01-21 07:03:10|1417|1401|1415.65|1399.65|1417|1401|1415.65|1399.65|5
1642748600000|2022-01-21 07:03:20|1415.48|1399.48|1415.5|1399.5|1415.54|1399.54|1414.9|1398.9|13
1642748610000|2022-01-21 07:03:30|1415.75|1399.75|1416|1400|1416.21|1400.21|1415.5|1399.5|10
1642748620000|2022-01-21 07:03:40|1416.11|1400.11|1416.11|1400.11|1416.11|1400.11|1416.11|1400.11|1
1642748630000|2022-01-21 07:03:50|1416.5|1400.5|1414.59|1398.59|1416.5|1400.5|1414.59|1398.59|8
1642748640000|2022-01-21 07:04:00|1413.8|1397.8|1413.55|1397.55|1414|1398|1413.44|1397.44|6
1642748650000|2022-01-21 07:04:10|1414|1398|1415.37|1399.37|1415.37|1399.37|1414|1398|6
1642748660000|2022-01-21 07:04:20|1415.67|1399.67|1415.67|1399.67|1416.3|1400.3|1415.61|1399.61|6
1642748670000|2022-01-21 07:04:30|1416.17|1400.17|1415.67|1399.67|1416.17|1400.17|1415.67|1399.67|4
1642748680000|2022-01-21 07:04:40|1415.76|1399.76|1415.08|1399.08|1415.76|1399.76|1415.08|1399.08|7
1642748690000|2022-01-21 07:04:50|1415.07|1399.07|1414.5|1398.5|1415.66|1399.66|1414.5|1398.5|16
1642748700000|2022-01-21 07:05:00|1414.75|1398.75|1414.55|1398.55|1415.5|1399.5|1414.5|1398.5|8
1642748710000|2022-01-21 07:05:10|1414.65|1398.65|1414.5|1398.5|1414.65|1398.65|1414.5|1398.5|3
1642748720000|2022-01-21 07:05:20|1414.34|1398.34|1414.13|1398.13|1414.5|1398.5|1414.13|1398.13|5
1642748730000|2022-01-21 07:05:30|1414.17|1398.17|1416.06|1400.06|1416.06|1400.06|1414.17|1398.17|12
1642748740000|2022-01-21 07:05:40|1416.5|1400.5|1417.5|1401.5|1417.5|1401.5|1416.2|1400.2|4
1642748750000|2022-01-21 07:05:50|1417.52|1401.52|1417.54|1401.54|1417.54|1401.54|1417.5|1401.5|6
1642748760000|2022-01-21 07:06:00|1417.42|1401.42|1418.04|1402.04|1418.4|1402.4|1417.42|1401.42|5
1642748770000|2022-01-21 07:06:10|1418.4|1402.4|1418.9|1402.9|1419|1403|1418.4|1402.4|9
1642748780000|2022-01-21 07:06:20|1419|1403|1419.5|1403.5|1419.5|1403.5|1419|1403|2
1642748790000|2022-01-21 07:06:30|1419.87|1403.87|1419.79|1403.79|1419.87|1403.87|1419.79|1403.79|3
1642748800000|2022-01-21 07:06:40|1419.86|1403.86|1419.86|1403.86|1419.86|1403.86|1419.86|1403.86|1
1642748810000|2022-01-21 07:06:50|1420.36|1404.36|1420.5|1404.5|1420.67|1404.67|1420.36|1404.36|5
1642748820000|2022-01-21 07:07:00|1420.65|1404.65|1420.5|1404.5|1420.65|1404.65|1420.47|1404.47|4
1642748830000|2022-01-21 07:07:10|1420.31|1404.31|1420.5|1404.5|1420.5|1404.5|1420.31|1404.31|4
1642748840000|2022-01-21 07:07:20|1420.45|1404.45|1420.45|1404.45|1420.45|1404.45|1420.45|1404.45|1
1642748850000|2022-01-21 07:07:30|1420.36|1404.36|1419.12|1403.12|1420.36|1404.36|1419.12|1403.12|6
1642748860000|2022-01-21 07:07:40|1419.22|1403.22|1421.71|1405.71|1421.71|1405.71|1419.22|1403.22|12
1642748870000|2022-01-21 07:07:50|1421.55|1405.55|1421.95|1405.95|1421.95|1405.95|1421.55|1405.55|6
1642748880000|2022-01-21 07:08:00|1422.5|1406.5|1422.5|1406.5|1422.5|1406.5|1422.32|1406.32|3
1642748890000|2022-01-21 07:08:10|1422|1406|1422|1406|1422|1406|1422|1406|1
1642748900000|2022-01-21 07:08:20|1421.5|1405.5|1421.5|1405.5|1421.5|1405.5|1420.9|1404.9|5
1642748910000|2022-01-21 07:08:30|1421.36|1405.36|1421.5|1405.5|1421.5|1405.5|1421.13|1405.13|9
1642748920000|2022-01-21 07:08:40|1421.25|1405.25|1421|1405|1421.35|1405.35|1420.75|1404.75|6
1642748930000|2022-01-21 07:08:50|1421.1|1405.1|1421|1405|1421.1|1405.1|1420.5|1404.5|6
1642748940000|2022-01-21 07:09:00|1420.5|1404.5|1419.23|1403.23|1420.5|1404.5|1419.23|1403.23|11
1642748950000|2022-01-21 07:09:10|1419.55|1403.55|1420.36|1404.36|1420.36|1404.36|1419.42|1403.42|8
1642748960000|2022-01-21 07:09:20|1420.5|1404.5|1420|1404|1420.5|1404.5|1419.87|1403.87|9
1642748970000|2022-01-21 07:09:30|1419.6|1403.6|1419|1403|1419.6|1403.6|1418.78|1402.78|5
1642748980000|2022-01-21 07:09:40|1418.83|1402.83|1419|1403|1419|1403|1418.83|1402.83|2
1642748990000|2022-01-21 07:09:50|1419.1|1403.1|1419.5|1403.5|1419.5|1403.5|1418.6|1402.6|7
1642749000000|2022-01-21 07:10:00|1419|1403|1417.85|1401.85|1419|1403|1417.85|1401.85|7
1642749010000|2022-01-21 07:10:10|1418|1402|1419.06|1403.06|1419.06|1403.06|1417.99|1401.99|8
1642749020000|2022-01-21 07:10:20|1419.24|1403.24|1420.5|1404.5|1420.5|1404.5|1419.24|1403.24|5
1642749040000|2022-01-21 07:10:40|1420.49|1404.49|1420.5|1404.5|1420.8|1404.8|1420.42|1404.42|7
1642749050000|2022-01-21 07:10:50|1420.64|1404.64|1421|1405|1421|1405|1420.5|1404.5|7
1642749060000|2022-01-21 07:11:00|1421.15|1405.15|1421|1405|1421.15|1405.15|1421|1405|5
1642749070000|2022-01-21 07:11:10|1421.13|1405.13|1419.7|1403.7|1421.13|1405.13|1419.7|1403.7|8
1642749080000|2022-01-21 07:11:20|1419.59|1403.59|1418.58|1402.58|1419.7|1403.7|1418.58|1402.58|7
1642749090000|2022-01-21 07:11:30|1418.5|1402.5|1418.5|1402.5|1418.75|1402.75|1418.32|1402.32|11
1642749100000|2022-01-21 07:11:40|1418.9|1402.9|1419.19|1403.19|1419.19|1403.19|1418.9|1402.9|3
1642749110000|2022-01-21 07:11:50|1419.37|1403.37|1419.37|1403.37|1419.37|1403.37|1419.37|1403.37|1
1642749120000|2022-01-21 07:12:00|1419.17|1403.17|1419.17|1403.17|1419.26|1403.26|1419.17|1403.17|3
1642749130000|2022-01-21 07:12:10|1419.07|1403.07|1419.5|1403.5|1419.5|1403.5|1418.5|1402.5|9
1642749140000|2022-01-21 07:12:20|1419.42|1403.42|1419.42|1403.42|1419.42|1403.42|1419.42|1403.42|1
1642749150000|2022-01-21 07:12:30|1419.45|1403.45|1419.45|1403.45|1419.45|1403.45|1419.45|1403.45|1
1642749160000|2022-01-21 07:12:40|1419.25|1403.25|1419.43|1403.43|1419.43|1403.43|1419|1403|4
1642749170000|2022-01-21 07:12:50|1419.68|1403.68|1420.26|1404.26|1420.26|1404.26|1419.68|1403.68|5
1642749180000|2022-01-21 07:13:00|1420.27|1404.27|1420.74|1404.74|1421.43|1405.43|1420.27|1404.27|11
1642749190000|2022-01-21 07:13:10|1420.5|1404.5|1420.5|1404.5|1420.5|1404.5|1420.35|1404.35|5
1642749200000|2022-01-21 07:13:20|1420.35|1404.35|1420.35|1404.35|1420.5|1404.5|1420.35|1404.35|3
1642749210000|2022-01-21 07:13:30|1420.5|1404.5|1420.5|1404.5|1420.5|1404.5|1420.35|1404.35|3
1642749220000|2022-01-21 07:13:40|1420.59|1404.59|1420.59|1404.59|1420.59|1404.59|1420.5|1404.5|3
1642749230000|2022-01-21 07:13:50|1421.07|1405.07|1420.92|1404.92|1421.4|1405.4|1420.92|1404.92|6
1642749240000|2022-01-21 07:14:00|1421.19|1405.19|1422.19|1406.19|1422.19|1406.19|1421.19|1405.19|4
1642749250000|2022-01-21 07:14:10|1422.5|1406.5|1422.5|1406.5|1422.5|1406.5|1422.5|1406.5|1
1642749260000|2022-01-21 07:14:20|1422.78|1406.78|1422.69|1406.69|1423.2|1407.2|1422.5|1406.5|9
1642749270000|2022-01-21 07:14:30|1422.68|1406.68|1422.96|1406.96|1423.3|1407.3|1421.95|1405.95|11
1642749280000|2022-01-21 07:14:40|1423.35|1407.35|1423.35|1407.35|1423.35|1407.35|1423.35|1407.35|1
1642749290000|2022-01-21 07:14:50|1423.45|1407.45|1423.5|1407.5|1423.5|1407.5|1423.45|1407.45|2
1642749300000|2022-01-21 07:15:00|1423.78|1407.78|1422.5|1406.5|1424.15|1408.15|1422.5|1406.5|17
1642749310000|2022-01-21 07:15:10|1422.85|1406.85|1423.5|1407.5|1423.5|1407.5|1422.85|1406.85|7
1642749320000|2022-01-21 07:15:20|1423.9|1407.9|1423.9|1407.9|1423.9|1407.9|1423.9|1407.9|1
1642749330000|2022-01-21 07:15:30|1424.1|1408.1|1424.35|1408.35|1424.58|1408.58|1424.1|1408.1|15
1642749340000|2022-01-21 07:15:40|1424.5|1408.5|1424|1408|1424.5|1408.5|1423.75|1407.75|11
1642749350000|2022-01-21 07:15:50|1423.91|1407.91|1424|1408|1424|1408|1423.76|1407.76|5
1642749360000|2022-01-21 07:16:00|1423.5|1407.5|1423.5|1407.5|1423.5|1407.5|1423.38|1407.38|4
1642749370000|2022-01-21 07:16:10|1423.38|1407.38|1423.56|1407.56|1423.56|1407.56|1423.38|1407.38|3
1642749380000|2022-01-21 07:16:20|1423.57|1407.57|1424.25|1408.25|1424.25|1408.25|1423.56|1407.56|7
1642749390000|2022-01-21 07:16:30|1424.48|1408.48|1424.31|1408.31|1424.48|1408.48|1424.18|1408.18|3
1642749400000|2022-01-21 07:16:40|1424.45|1408.45|1424.18|1408.18|1424.45|1408.45|1424.18|1408.18|4
1642749410000|2022-01-21 07:16:50|1423.79|1407.79|1423.96|1407.96|1423.96|1407.96|1423.79|1407.79|2
1642749420000|2022-01-21 07:17:00|1424.04|1408.04|1424.08|1408.08|1424.08|1408.08|1424.04|1408.04|2
1642749430000|2022-01-21 07:17:10|1424.31|1408.31|1424.58|1408.58|1424.6|1408.6|1424.31|1408.31|4
1642749440000|2022-01-21 07:17:20|1424.85|1408.85|1424.58|1408.58|1424.85|1408.85|1424.58|1408.58|2
1642749450000|2022-01-21 07:17:30|1424.9|1408.9|1425.21|1409.21|1425.32|1409.32|1424.9|1408.9|3
1642749460000|2022-01-21 07:17:40|1425.04|1409.04|1424.82|1408.82|1425.32|1409.32|1424.82|1408.82|4
1642749470000|2022-01-21 07:17:50|1425.32|1409.32|1425.04|1409.04|1425.32|1409.32|1425.04|1409.04|4
1642749480000|2022-01-21 07:18:00|1425.32|1409.32|1424.82|1408.82|1425.32|1409.32|1424.82|1408.82|4
1642749490000|2022-01-21 07:18:10|1424.5|1408.5|1424.95|1408.95|1424.95|1408.95|1424.5|1408.5|5
1642749500000|2022-01-21 07:18:20|1425.15|1409.15|1425.47|1409.47|1425.47|1409.47|1425.15|1409.15|3
1642749510000|2022-01-21 07:18:30|1425.5|1409.5|1425.5|1409.5|1425.5|1409.5|1425.39|1409.39|3
1642749520000|2022-01-21 07:18:40|1425.48|1409.48|1425.32|1409.32|1425.5|1409.5|1425.01|1409.01|7
1642749530000|2022-01-21 07:18:50|1425.5|1409.5|1425.75|1409.75|1425.75|1409.75|1425.4|1409.4|5
1642749540000|2022-01-21 07:19:00|1425.95|1409.95|1425.95|1409.95|1425.95|1409.95|1425.95|1409.95|1
1642749550000|2022-01-21 07:19:10|1426.15|1410.15|1426.21|1410.21|1426.36|1410.36|1426.15|1410.15|6
1642749570000|2022-01-21 07:19:30|1425.85|1409.85|1425.5|1409.5|1425.85|1409.85|1425.5|1409.5|2
1642749580000|2022-01-21 07:19:40|1424.9|1408.9|1424.55|1408.55|1424.9|1408.9|1424.45|1408.45|4
1642749590000|2022-01-21 07:19:50|1424.5|1408.5|1424.8|1408.8|1424.8|1408.8|1424.5|1408.5|6
1642749600000|2022-01-21 07:20:00|1424.71|1408.71|1424.15|1408.15|1424.71|1408.71|1423.5|1407.5|7
1642749610000|2022-01-21 07:20:10|1424.34|1408.34|1423.5|1407.5|1424.34|1408.34|1423.5|1407.5|6
1642749620000|2022-01-21 07:20:20|1423.68|1407.68|1423.5|1407.5|1423.68|1407.68|1423.5|1407.5|2
1642749630000|2022-01-21 07:20:30|1423.68|1407.68|1423.5|1407.5|1424|1408|1423.5|1407.5|4
1642749640000|2022-01-21 07:20:40|1423.38|1407.38|1422.7|1406.7|1423.38|1407.38|1422.7|1406.7|5
1642749650000|2022-01-21 07:20:50|1422.5|1406.5|1422.31|1406.31|1422.5|1406.5|1422.12|1406.12|5
1642749660000|2022-01-21 07:21:00|1422.87|1406.87|1422.54|1406.54|1422.87|1406.87|1422.5|1406.5|3
1642749670000|2022-01-21 07:21:10|1422.57|1406.57|1424.18|1408.18|1424.2|1408.2|1422.57|1406.57|6
1642749680000|2022-01-21 07:21:20|1424.16|1408.16|1424.16|1408.16|1424.16|1408.16|1424.16|1408.16|1
1642749690000|2022-01-21 07:21:30|1424.34|1408.34|1425|1409|1425.24|1409.24|1424.16|1408.16|7
1642749700000|2022-01-21 07:21:40|1424.36|1408.36|1424|1408|1424.5|1408.5|1423.6|1407.6|9
1642749710000|2022-01-21 07:21:50|1424.3|1408.3|1423.5|1407.5|1424.3|1408.3|1423.5|1407.5|7
1642749720000|2022-01-21 07:22:00|1423.39|1407.39|1422.63|1406.63|1423.5|1407.5|1422.63|1406.63|5
1642749730000|2022-01-21 07:22:10|1422.5|1406.5|1422.45|1406.45|1422.5|1406.5|1422.45|1406.45|2
1642749740000|2022-01-21 07:22:20|1422.3|1406.3|1421|1405|1422.44|1406.44|1421|1405|9
1642749750000|2022-01-21 07:22:30|1420.88|1404.88|1420.11|1404.11|1420.88|1404.88|1420.11|1404.11|6
1642749770000|2022-01-21 07:22:50|1420.5|1404.5|1420.5|1404.5|1420.53|1404.53|1420.36|1404.36|5
1642749780000|2022-01-21 07:23:00|1420.88|1404.88|1419.92|1403.92|1420.88|1404.88|1419.92|1403.92|6
1642749790000|2022-01-21 07:23:10|1419.5|1403.5|1419.5|1403.5|1419.5|1403.5|1419.35|1403.35|3
1642749800000|2022-01-21 07:23:20|1419.34|1403.34|1419.22|1403.22|1419.5|1403.5|1418.96|1402.96|7
1642749810000|2022-01-21 07:23:30|1419.21|1403.21|1419.5|1403.5|1419.5|1403.5|1419.21|1403.21|7
1642749840000|2022-01-21 07:24:00|1420.35|1404.35|1420.5|1404.5|1420.5|1404.5|1420.35|1404.35|2
1642749850000|2022-01-21 07:24:10|1420.46|1404.46|1420.5|1404.5|1420.5|1404.5|1420.19|1404.19|3
1642749860000|2022-01-21 07:24:20|1420.23|1404.23|1420.5|1404.5|1420.5|1404.5|1420.15|1404.15|6
1642749870000|2022-01-21 07:24:30|1420.2|1404.2|1419.5|1403.5|1420.2|1404.2|1419.39|1403.39|5
1642749880000|2022-01-21 07:24:40|1419.4|1403.4|1419.5|1403.5|1419.5|1403.5|1419.4|1403.4|2
1642749890000|2022-01-21 07:24:50|1419.7|1403.7|1420|1404|1420|1404|1419.7|1403.7|3
1642749900000|2022-01-21 07:25:00|1420.15|1404.15|1420.5|1404.5|1420.5|1404.5|1420.15|1404.15|3
1642749910000|2022-01-21 07:25:10|1420.58|1404.58|1423.35|1407.35|1423.35|1407.35|1420.58|1404.58|10
1642749920000|2022-01-21 07:25:20|1423.26|1407.26|1423.5|1407.5|1423.5|1407.5|1422.92|1406.92|5
1642749940000|2022-01-21 07:25:40|1423.42|1407.42|1424.05|1408.05|1424.12|1408.12|1423.32|1407.32|7
1642749950000|2022-01-21 07:25:50|1424.4|1408.4|1424.25|1408.25|1424.4|1408.4|1424.25|1408.25|2
1642749960000|2022-01-21 07:26:00|1424.5|1408.5|1424.5|1408.5|1424.5|1408.5|1424.5|1408.5|1
1642749970000|2022-01-21 07:26:10|1424.22|1408.22|1424.5|1408.5|1424.5|1408.5|1423|1407|11
1642749980000|2022-01-21 07:26:20|1424.56|1408.56|1424.5|1408.5|1424.81|1408.81|1424.5|1408.5|7
1642749990000|2022-01-21 07:26:30|1424.25|1408.25|1424.5|1408.5|1424.5|1408.5|1423.95|1407.95|6
1642750000000|2022-01-21 07:26:40|1424.34|1408.34|1423.79|1407.79|1424.45|1408.45|1423.79|1407.79|6
1642750010000|2022-01-21 07:26:50|1423.59|1407.59|1423.14|1407.14|1423.59|1407.59|1423.02|1407.02|8
1642750020000|2022-01-21 07:27:00|1423.5|1407.5|1423.3|1407.3|1423.5|1407.5|1423.3|1407.3|2
1642750030000|2022-01-21 07:27:10|1423.24|1407.24|1422.58|1406.58|1423.5|1407.5|1422.54|1406.54|8
1642750040000|2022-01-21 07:27:20|1422.65|1406.65|1423.24|1407.24|1423.5|1407.5|1422.65|1406.65|7
1642750050000|2022-01-21 07:27:30|1423.19|1407.19|1423.13|1407.13|1423.19|1407.19|1422.85|1406.85|6
1642750060000|2022-01-21 07:27:40|1423.4|1407.4|1424.07|1408.07|1424.07|1408.07|1423.4|1407.4|5
1642750070000|2022-01-21 07:27:50|1424.4|1408.4|1423.42|1407.42|1424.4|1408.4|1423.31|1407.31|6
1642750080000|2022-01-21 07:28:00|1423.5|1407.5|1423|1407|1423.5|1407.5|1422.86|1406.86|5
1642750090000|2022-01-21 07:28:10|1422.93|1406.93|1423|1407|1423|1407|1422.93|1406.93|2
1642750100000|2022-01-21 07:28:20|1422.5|1406.5|1422.5|1406.5|1422.5|1406.5|1422.5|1406.5|1
1642750120000|2022-01-21 07:28:40|1422.6|1406.6|1423.52|1407.52|1423.52|1407.52|1422.6|1406.6|5
1642750130000|2022-01-21 07:28:50|1423.72|1407.72|1423.82|1407.82|1423.9|1407.9|1423.72|1407.72|3
1642750140000|2022-01-21 07:29:00|1423.5|1407.5|1423.96|1407.96|1423.96|1407.96|1423.35|1407.35|6
1642750150000|2022-01-21 07:29:10|1423.83|1407.83|1423|1407|1423.83|1407.83|1422.85|1406.85|6
1642750160000|2022-01-21 07:29:20|1423.1|1407.1|1423.2|1407.2|1423.2|1407.2|1423.02|1407.02|4
1642750170000|2022-01-21 07:29:30|1423.1|1407.1|1423.73|1407.73|1423.98|1407.98|1423.1|1407.1|7
1642750180000|2022-01-21 07:29:40|1423.65|1407.65|1423.18|1407.18|1423.73|1407.73|1423.18|1407.18|5
1642750190000|2022-01-21 07:29:50|1423.29|1407.29|1423.14|1407.14|1423.3|1407.3|1423.13|1407.13|5
1642750200000|2022-01-21 07:30:00|1423.13|1407.13|1423.18|1407.18|1423.5|1407.5|1422.95|1406.95|7
1642750210000|2022-01-21 07:30:10|1423.21|1407.21|1423.5|1407.5|1423.5|1407.5|1423.21|1407.21|7
1642750220000|2022-01-21 07:30:20|1423.52|1407.52|1423.5|1407.5|1423.52|1407.52|1423.24|1407.24|6
1642750230000|2022-01-21 07:30:30|1423.15|1407.15|1422.5|1406.5|1423.15|1407.15|1422.5|1406.5|3
1642750240000|2022-01-21 07:30:40|1422.32|1406.32|1421.85|1405.85|1422.5|1406.5|1421.85|1405.85|5
1642750250000|2022-01-21 07:30:50|1421.5|1405.5|1421.5|1405.5|1421.5|1405.5|1421.5|1405.5|1
1642750260000|2022-01-21 07:31:00|1421.32|1405.32|1419|1403|1421.32|1405.32|1418.94|1402.94|8
1642750270000|2022-01-21 07:31:10|1419.5|1403.5|1419.5|1403.5|1419.5|1403.5|1419.35|1403.35|5
1642750280000|2022-01-21 07:31:20|1419.33|1403.33|1419.27|1403.27|1419.5|1403.5|1419.21|1403.21|4
1642750290000|2022-01-21 07:31:30|1419.5|1403.5|1419.24|1403.24|1419.5|1403.5|1419.21|1403.21|9
1642750300000|2022-01-21 07:31:40|1419.5|1403.5|1419.5|1403.5|1419.5|1403.5|1419.5|1403.5|1
1642750310000|2022-01-21 07:31:50|1419.35|1403.35|1418.78|1402.78|1419.5|1403.5|1418.78|1402.78|7
1642750320000|2022-01-21 07:32:00|1418.5|1402.5|1418|1402|1418.5|1402.5|1418|1402|4
1642750330000|2022-01-21 07:32:10|1417.9|1401.9|1417.65|1401.65|1418|1402|1417.65|1401.65|3
1642750340000|2022-01-21 07:32:20|1418|1402|1418|1402|1418.3|1402.3|1418|1402|3
1642750350000|2022-01-21 07:32:30|1418.09|1402.09|1418.13|1402.13|1418.24|1402.24|1417.89|1401.89|7
1642750360000|2022-01-21 07:32:40|1418.11|1402.11|1418.11|1402.11|1418.5|1402.5|1418.11|1402.11|3
1642750370000|2022-01-21 07:32:50|1418.31|1402.31|1418.5|1402.5|1418.5|1402.5|1418.31|1402.31|2
1642750380000|2022-01-21 07:33:00|1418.34|1402.34|1418.16|1402.16|1418.34|1402.34|1418.02|1402.02|5
1642750390000|2022-01-21 07:33:10|1417.98|1401.98|1418.15|1402.15|1418.15|1402.15|1417.98|1401.98|6
1642750400000|2022-01-21 07:33:20|1418.5|1402.5|1419.5|1403.5|1419.5|1403.5|1418.5|1402.5|8
1642750410000|2022-01-21 07:33:30|1419.61|1403.61|1421.4|1405.4|1421.4|1405.4|1419.61|1403.61|8
1642750420000|2022-01-21 07:33:40|1421|1405|1420.41|1404.41|1421.5|1405.5|1420.41|1404.41|12
1642750430000|2022-01-21 07:33:50|1420.56|1404.56|1420.56|1404.56|1420.65|1404.65|1420.56|1404.56|3
1642750440000|2022-01-21 07:34:00|1420.26|1404.26|1419.95|1403.95|1420.5|1404.5|1419.95|1403.95|7
1642750450000|2022-01-21 07:34:10|1419.87|1403.87|1419.24|1403.24|1419.87|1403.87|1419.24|1403.24|3
1642750460000|2022-01-21 07:34:20|1419.35|1403.35|1419|1403|1419.51|1403.51|1418.79|1402.79|7
1642750470000|2022-01-21 07:34:30|1419.07|1403.07|1419|1403|1419.08|1403.08|1419|1403|4
1642750480000|2022-01-21 07:34:40|1418.96|1402.96|1418.43|1402.43|1418.96|1402.96|1418.13|1402.13|5
1642750490000|2022-01-21 07:34:50|1418.5|1402.5|1418.46|1402.46|1418.5|1402.5|1418.46|1402.46|4
1642750500000|2022-01-21 07:35:00|1418.43|1402.43|1418.08|1402.08|1418.43|1402.43|1418.08|1402.08|2
1642750510000|2022-01-21 07:35:10|1418.43|1402.43|1418.43|1402.43|1418.43|1402.43|1418.33|1402.33|3
1642750530000|2022-01-21 07:35:30|1418.93|1402.93|1419.19|1403.19|1419.19|1403.19|1418.93|1402.93|2
1642750540000|2022-01-21 07:35:40|1419|1403|1419|1403|1419|1403|1419|1403|1
1642750550000|2022-01-21 07:35:50|1418.5|1402.5|1418.27|1402.27|1418.5|1402.5|1418.27|1402.27|2
1642750560000|2022-01-21 07:36:00|1418.5|1402.5|1419.35|1403.35|1419.35|1403.35|1418.5|1402.5|7
1642750570000|2022-01-21 07:36:10|1419.5|1403.5|1419.5|1403.5|1419.5|1403.5|1419.5|1403.5|1
1642750580000|2022-01-21 07:36:20|1420|1404|1420.48|1404.48|1420.48|1404.48|1420|1404|3
1642750590000|2022-01-21 07:36:30|1420.37|1404.37|1420.5|1404.5|1420.5|1404.5|1420.27|1404.27|5
1642750600000|2022-01-21 07:36:40|1420.62|1404.62|1422.5|1406.5|1422.5|1406.5|1420.62|1404.62|14
1642750610000|2022-01-21 07:36:50|1422.75|1406.75|1422.55|1406.55|1423.39|1407.39|1422.48|1406.48|9
1642750620000|2022-01-21 07:37:00|1422.5|1406.5|1422.15|1406.15|1422.5|1406.5|1422.15|1406.15|7
1642750630000|2022-01-21 07:37:10|1422.02|1406.02|1421.4|1405.4|1422.02|1406.02|1421.4|1405.4|6
1642750640000|2022-01-21 07:37:20|1421.5|1405.5|1421.6|1405.6|1422|1406|1421.5|1405.5|3
1642750650000|2022-01-21 07:37:30|1421.5|1405.5|1420.58|1404.58|1421.5|1405.5|1420.58|1404.58|8
1642750660000|2022-01-21 07:37:40|1419.76|1403.76|1420|1404|1420|1404|1419.55|1403.55|9
1642750670000|2022-01-21 07:37:50|1420.3|1404.3|1420.21|1404.21|1420.39|1404.39|1420.21|1404.21|4
1642750680000|2022-01-21 07:38:00|1420.5|1404.5|1420|1404|1420.5|1404.5|1420|1404|4
1642750690000|2022-01-21 07:38:10|1419.7|1403.7|1419.5|1403.5|1419.7|1403.7|1419.5|1403.5|2
1642750700000|2022-01-21 07:38:20|1419.39|1403.39|1419.11|1403.11|1419.5|1403.5|1419.11|1403.11|7
1642750710000|2022-01-21 07:38:30|1419.12|1403.12|1419.5|1403.5|1419.5|1403.5|1419.12|1403.12|5
1642750720000|2022-01-21 07:38:40|1419.31|1403.31|1419.13|1403.13|1419.5|1403.5|1418.86|1402.86|5
1642750730000|2022-01-21 07:38:50|1419|1403|1418.35|1402.35|1419|1403|1418.35|1402.35|6
1642750740000|2022-01-21 07:39:00|1418.5|1402.5|1419|1403|1419|1403|1418.5|1402.5|3
1642750750000|2022-01-21 07:39:10|1419.5|1403.5|1419.5|1403.5|1419.5|1403.5|1419.5|1403.5|1
1642750760000|2022-01-21 07:39:20|1419.75|1403.75|1420.25|1404.25|1420.25|1404.25|1419.75|1403.75|2
1642750770000|2022-01-21 07:39:30|1419.75|1403.75|1419.5|1403.5|1419.75|1403.75|1419.5|1403.5|2
1642750780000|2022-01-21 07:39:40|1419.39|1403.39|1419.22|1403.22|1419.5|1403.5|1419.14|1403.14|4
1642750790000|2022-01-21 07:39:50|1419.11|1403.11|1419.08|1403.08|1419.11|1403.11|1419|1403|4
1642750800000|2022-01-21 07:40:00|1419.09|1403.09|1419.48|1403.48|1419.48|1403.48|1419.09|1403.09|3
1642750810000|2022-01-21 07:40:10|1419.65|1403.65|1419.7|1403.7|1420.25|1404.25|1419.65|1403.65|5
1642750820000|2022-01-21 07:40:20|1419.6|1403.6|1419.25|1403.25|1419.6|1403.6|1419.17|1403.17|9
1642750830000|2022-01-21 07:40:30|1418.85|1402.85|1419.07|1403.07|1419.25|1403.25|1418.85|1402.85|3
1642750870000|2022-01-21 07:41:10|1419.02|1403.02|1419.02|1403.02|1419.02|1403.02|1419.02|1403.02|1
1642750880000|2022-01-21 07:41:20|1419.45|1403.45|1419.5|1403.5|1419.5|1403.5|1419.33|1403.33|4
1642750890000|2022-01-21 07:41:30|1420|1404|1420.5|1404.5|1420.65|1404.65|1420|1404|6
1642750930000|2022-01-21 07:42:10|1420.9|1404.9|1420.9|1404.9|1420.9|1404.9|1420.9|1404.9|1
1642750940000|2022-01-21 07:42:20|1421.16|1405.16|1421.31|1405.31|1421.36|1405.36|1421.16|1405.16|6
1642750950000|2022-01-21 07:42:30|1421.5|1405.5|1421.74|1405.74|1421.74|1405.74|1421.5|1405.5|3
1642750960000|2022-01-21 07:42:40|1421.55|1405.55|1422.05|1406.05|1422.05|1406.05|1421.55|1405.55|2
1642750980000|2022-01-21 07:43:00|1422.5|1406.5|1422.11|1406.11|1422.5|1406.5|1422.11|1406.11|3
1642750990000|2022-01-21 07:43:10|1422|1406|1422|1406|1422.11|1406.11|1421.96|1405.96|5
1642751000000|2022-01-21 07:43:20|1421.5|1405.5|1421.62|1405.62|1421.62|1405.62|1421.11|1405.11|5
1642751010000|2022-01-21 07:43:30|1422|1406|1422|1406|1422|1406|1422|1406|1
1642751020000|2022-01-21 07:43:40|1421.5|1405.5|1421.5|1405.5|1421.5|1405.5|1421.5|1405.5|1
1642751050000|2022-01-21 07:44:10|1421.9|1405.9|1422|1406|1422|1406|1421.9|1405.9|2
1642751060000|2022-01-21 07:44:20|1422.3|1406.3|1422.82|1406.82|1423.07|1407.07|1422.3|1406.3|6
1642751070000|2022-01-21 07:44:30|1422.57|1406.57|1423.45|1407.45|1423.45|1407.45|1422.57|1406.57|6
1642751080000|2022-01-21 07:44:40|1423.46|1407.46|1425.69|1409.69|1425.85|1409.85|1423.46|1407.46|19
1642751090000|2022-01-21 07:44:50|1425.72|1409.72|1425.65|1409.65|1425.72|1409.72|1425.42|1409.42|9
1642751100000|2022-01-21 07:45:00|1425.5|1409.5|1426.47|1410.47|1426.5|1410.5|1425.5|1409.5|10
1642751110000|2022-01-21 07:45:10|1426.36|1410.36|1426.12|1410.12|1426.36|1410.36|1426.04|1410.04|6
1642751120000|2022-01-21 07:45:20|1426.36|1410.36|1427.5|1411.5|1427.5|1411.5|1426.36|1410.36|7
1642751130000|2022-01-21 07:45:30|1427.13|1411.13|1427|1411|1427.13|1411.13|1427|1411|2
1642751140000|2022-01-21 07:45:40|1427.45|1411.45|1427.5|1411.5|1427.9|1411.9|1427.34|1411.34|7
1642751150000|2022-01-21 07:45:50|1427.55|1411.55|1428.31|1412.31|1428.46|1412.46|1427.55|1411.55|7
1642751160000|2022-01-21 07:46:00|1428.55|1412.55|1428.55|1412.55|1428.55|1412.55|1428.55|1412.55|1
1642751170000|2022-01-21 07:46:10|1428.5|1412.5|1428.67|1412.67|1429.18|1413.18|1428.5|1412.5|6
1642751180000|2022-01-21 07:46:20|1428.6|1412.6|1429.5|1413.5|1429.5|1413.5|1428.6|1412.6|10
1642751190000|2022-01-21 07:46:30|1429.66|1413.66|1430|1414|1430.15|1414.15|1429.5|1413.5|16
1642751200000|2022-01-21 07:46:40|1430.14|1414.14|1430.14|1414.14|1430.36|1414.36|1430.14|1414.14|5
1642751210000|2022-01-21 07:46:50|1430.32|1414.32|1430.5|1414.5|1430.5|1414.5|1430.32|1414.32|3
1642751220000|2022-01-21 07:47:00|1430.41|1414.41|1430.34|1414.34|1430.41|1414.41|1430|1414|10
1642751230000|2022-01-21 07:47:10|1430|1414|1429.9|1413.9|1430|1414|1429.5|1413.5|6
1642751240000|2022-01-21 07:47:20|1430|1414|1430|1414|1430.25|1414.25|1430|1414|5
1642751250000|2022-01-21 07:47:30|1429.92|1413.92|1430|1414|1430|1414|1429.92|1413.92|2
1642751260000|2022-01-21 07:47:40|1429.5|1413.5|1430.09|1414.09|1430.09|1414.09|1429.5|1413.5|3
1642751270000|2022-01-21 07:47:50|1430|1414|1430.36|1414.36|1430.41|1414.41|1430|1414|6
1642751280000|2022-01-21 07:48:00|1430.55|1414.55|1430.3|1414.3|1430.74|1414.74|1430|1414|14
1642751290000|2022-01-21 07:48:10|1430.5|1414.5|1430.5|1414.5|1430.74|1414.74|1430.5|1414.5|5
1642751300000|2022-01-21 07:48:20|1430.26|1414.26|1430.74|1414.74|1430.74|1414.74|1430.26|1414.26|5
1642751310000|2022-01-21 07:48:30|1431.09|1415.09|1430.86|1414.86|1431.19|1415.19|1430.72|1414.72|5
1642751320000|2022-01-21 07:48:40|1430.84|1414.84|1431.4|1415.4|1431.4|1415.4|1430.84|1414.84|10
1642751330000|2022-01-21 07:48:50|1431.62|1415.62|1431.61|1415.61|1431.72|1415.72|1431.5|1415.5|20
1642751340000|2022-01-21 07:49:00|1431.56|1415.56|1431.84|1415.84|1431.84|1415.84|1431.56|1415.56|7
1642751350000|2022-01-21 07:49:10|1431.73|1415.73|1433.41|1417.41|1433.46|1417.46|1431.62|1415.62|12
1642751360000|2022-01-21 07:49:20|1433.95|1417.95|1434.5|1418.5|1434.5|1418.5|1433.95|1417.95|11
1642751370000|2022-01-21 07:49:30|1434.25|1418.25|1434.5|1418.5|1435|1419|1434.13|1418.13|7
1642751380000|2022-01-21 07:49:40|1434|1418|1434|1418|1434.5|1418.5|1434|1418|5
1642751390000|2022-01-21 07:49:50|1433.5|1417.5|1433.5|1417.5|1433.75|1417.75|1433.46|1417.46|6
1642751400000|2022-01-21 07:50:00|1433.78|1417.78|1434|1418|1434|1418|1433.72|1417.72|3
1642751410000|2022-01-21 07:50:10|1433.72|1417.72|1435.17|1419.17|1435.17|1419.17|1433.5|1417.5|10
1642751420000|2022-01-21 07:50:20|1435.5|1419.5|1434|1418|1435.5|1419.5|1434|1418|8
1642751430000|2022-01-21 07:50:30|1434.5|1418.5|1433.5|1417.5|1434.5|1418.5|1433.35|1417.35|14
1642751440000|2022-01-21 07:50:40|1434|1418|1432.9|1416.9|1434.15|1418.15|1432.9|1416.9|9
1642751450000|2022-01-21 07:50:50|1432.5|1416.5|1433|1417|1433.24|1417.24|1432.5|1416.5|15
1642751460000|2022-01-21 07:51:00|1433.16|1417.16|1433.16|1417.16|1433.16|1417.16|1433.16|1417.16|1
1642751470000|2022-01-21 07:51:10|1433.45|1417.45|1433.5|1417.5|1433.5|1417.5|1433.45|1417.45|2
1642751480000|2022-01-21 07:51:20|1433.13|1417.13|1432|1416|1433.13|1417.13|1432|1416|10
1642751490000|2022-01-21 07:51:30|1432.14|1416.14|1431.6|1415.6|1432.14|1416.14|1431.6|1415.6|3
1642751500000|2022-01-21 07:51:40|1432|1416|1432|1416|1432.08|1416.08|1431.85|1415.85|5
1642751510000|2022-01-21 07:51:50|1432.1|1416.1|1433.03|1417.03|1433.03|1417.03|1432|1416|6
1642751520000|2022-01-21 07:52:00|1433.06|1417.06|1433.5|1417.5|1433.5|1417.5|1433.06|1417.06|4
1642751530000|2022-01-21 07:52:10|1433.2|1417.2|1431.49|1415.49|1433.2|1417.2|1431.3|1415.3|12
1642751540000|2022-01-21 07:52:20|1431.54|1415.54|1431.33|1415.33|1431.54|1415.54|1431.21|1415.21|9
1642751550000|2022-01-21 07:52:30|1431.32|1415.32|1432.14|1416.14|1432.14|1416.14|1431.32|1415.32|7
1642751560000|2022-01-21 07:52:40|1432.15|1416.15|1432.14|1416.14|1432.15|1416.15|1432.14|1416.14|2
1642751570000|2022-01-21 07:52:50|1432.25|1416.25|1432.13|1416.13|1432.25|1416.25|1432|1416|3
1642751580000|2022-01-21 07:53:00|1432.1|1416.1|1432.14|1416.14|1432.14|1416.14|1432.1|1416.1|2
1642751590000|2022-01-21 07:53:10|1432.25|1416.25|1433.15|1417.15|1433.4|1417.4|1432.25|1416.25|6
1642751600000|2022-01-21 07:53:20|1433|1417|1433.05|1417.05|1433.05|1417.05|1432.5|1416.5|5
1642751610000|2022-01-21 07:53:30|1433.06|1417.06|1433.24|1417.24|1433.24|1417.24|1432.76|1416.76|7
1642751620000|2022-01-21 07:53:40|1433.07|1417.07|1431.65|1415.65|1433.21|1417.21|1431.65|1415.65|11
1642751630000|2022-01-21 07:53:50|1431.56|1415.56|1431.65|1415.65|1431.65|1415.65|1431.56|1415.56|2
1642751640000|2022-01-21 07:54:00|1431.5|1415.5|1431.34|1415.34|1431.5|1415.5|1431.34|1415.34|3
1642751650000|2022-01-21 07:54:10|1431.13|1415.13|1431.13|1415.13|1431.13|1415.13|1430.78|1414.78|3
1642751660000|2022-01-21 07:54:20|1430.68|1414.68|1430.68|1414.68|1430.68|1414.68|1430.68|1414.68|1
1642751670000|2022-01-21 07:54:30|1430.55|1414.55|1430.35|1414.35|1430.55|1414.55|1429.9|1413.9|9
1642751680000|2022-01-21 07:54:40|1430.16|1414.16|1430.5|1414.5|1430.5|1414.5|1430.13|1414.13|3
1642751690000|2022-01-21 07:54:50|1430.13|1414.13|1430.13|1414.13|1430.2|1414.2|1429|1413|12
1642751700000|2022-01-21 07:55:00|1430.14|1414.14|1431.41|1415.41|1431.41|1415.41|1430.14|1414.14|8
1642751710000|2022-01-21 07:55:10|1431.25|1415.25|1431.85|1415.85|1432.1|1416.1|1431.21|1415.21|8
1642751720000|2022-01-21 07:55:20|1432.1|1416.1|1433.33|1417.33|1433.33|1417.33|1432.1|1416.1|6
1642751730000|2022-01-21 07:55:30|1433.09|1417.09|1433|1417|1433.12|1417.12|1433|1417|4
1642751740000|2022-01-21 07:55:40|1433.3|1417.3|1433|1417|1433.3|1417.3|1432.85|1416.85|8
1642751750000|2022-01-21 07:55:50|1431.69|1415.69|1431|1415|1432|1416|1430.6|1414.6|14
1642751760000|2022-01-21 07:56:00|1430.55|1414.55|1430.72|1414.72|1431|1415|1430.55|1414.55|6
1642751770000|2022-01-21 07:56:10|1429.84|1413.84|1430|1414|1430|1414|1429.5|1413.5|6
1642751780000|2022-01-21 07:56:20|1430.09|1414.09|1428|1412|1430.45|1414.45|1428|1412|8
1642751790000|2022-01-21 07:56:30|1428.46|1412.46|1427|1411|1428.46|1412.46|1427|1411|9
1642751800000|2022-01-21 07:56:40|1427.5|1411.5|1427.13|1411.13|1427.5|1411.5|1426.99|1410.99|6
1642751810000|2022-01-21 07:56:50|1427|1411|1427|1411|1427.45|1411.45|1427|1411|5
1642751820000|2022-01-21 07:57:00|1426.85|1410.85|1427|1411|1427|1411|1426.55|1410.55|4
1642751830000|2022-01-21 07:57:10|1426.96|1410.96|1426.87|1410.87|1426.96|1410.96|1426.87|1410.87|2
1642751840000|2022-01-21 07:57:20|1427|1411|1427|1411|1427.35|1411.35|1427|1411|4
1642751850000|2022-01-21 07:57:30|1427.5|1411.5|1427.5|1411.5|1427.5|1411.5|1427.5|1411.5|1
1642751860000|2022-01-21 07:57:40|1427|1411|1427|1411|1427|1411|1426.7|1410.7|3
1642751870000|2022-01-21 07:57:50|1426.83|1410.83|1427|1411|1427.08|1411.08|1426.83|1410.83|4
1642751880000|2022-01-21 07:58:00|1426.67|1410.67|1427|1411|1427|1411|1426.6|1410.6|4
1642751890000|2022-01-21 07:58:10|1427.5|1411.5|1428|1412|1428|1412|1427.5|1411.5|2
1642751900000|2022-01-21 07:58:20|1427.82|1411.82|1427.81|1411.81|1427.82|1411.82|1427.81|1411.81|2
1642751920000|2022-01-21 07:58:40|1428|1412|1428.16|1412.16|1428.16|1412.16|1428|1412|3
1642751930000|2022-01-21 07:58:50|1428.15|1412.15|1428.5|1412.5|1428.5|1412.5|1428.15|1412.15|6
1642751940000|2022-01-21 07:59:00|1429|1413|1429.1|1413.1|1429.1|1413.1|1429|1413|3
1642751960000|2022-01-21 07:59:20|1429.14|1413.14|1429.5|1413.5|1429.81|1413.81|1429.14|1413.14|8
1642751970000|2022-01-21 07:59:30|1429.25|1413.25|1429|1413|1429.25|1413.25|1429|1413|2
1642751980000|2022-01-21 07:59:40|1429.5|1413.5|1429.9|1413.9|1429.9|1413.9|1429.5|1413.5|2
1642751990000|2022-01-21 07:59:50|1430.41|1414.41|1430.4|1414.4|1430.41|1414.41|1430.4|1414.4|2
1642752000000|2022-01-21 08:00:00|1430.3|1414.3|1429.86|1413.86|1430.3|1414.3|1429.83|1413.83|4
1642752010000|2022-01-21 08:00:10|1429.8|1413.8|1429.56|1413.56|1429.95|1413.95|1429.56|1413.56|5
1642752020000|2022-01-21 08:00:20|1429.53|1413.53|1429.56|1413.56|1429.95|1413.95|1429.53|1413.53|9
1642752030000|2022-01-21 08:00:30|1429.97|1413.97|1429.97|1413.97|1429.97|1413.97|1429.96|1413.96|7
1642752040000|2022-01-21 08:00:40|1429.96|1413.96|1429.56|1413.56|1429.96|1413.96|1429.56|1413.56|3
1642752050000|2022-01-21 08:00:50|1429.1|1413.1|1425.89|1409.89|1429.1|1413.1|1425.89|1409.89|10
1642752060000|2022-01-21 08:01:00|1425.88|1409.88|1424.48|1408.48|1425.88|1409.88|1424.45|1408.45|7
1642752070000|2022-01-21 08:01:10|1424.79|1408.79|1425.12|1409.12|1425.13|1409.13|1424.79|1408.79|4
1642752080000|2022-01-21 08:01:20|1425|1409|1425.5|1409.5|1425.5|1409.5|1425|1409|2
1642752090000|2022-01-21 08:01:30|1425.4|1409.4|1426.02|1410.02|1426.03|1410.03|1425.4|1409.4|11
1642752100000|2022-01-21 08:01:40|1426.07|1410.07|1427|1411|1427|1411|1426.02|1410.02|6
1642752110000|2022-01-21 08:01:50|1427.09|1411.09|1426.1|1410.1|1427.09|1411.09|1426.1|1410.1|6
1642752120000|2022-01-21 08:02:00|1426.36|1410.36|1424.88|1408.88|1426.36|1410.36|1424.88|1408.88|5
1642752130000|2022-01-21 08:02:10|1424.58|1408.58|1422.52|1406.52|1424.58|1408.58|1422.52|1406.52|10
1642752140000|2022-01-21 08:02:20|1422.24|1406.24|1422.1|1406.1|1422.24|1406.24|1421.55|1405.55|7
1642752150000|2022-01-21 08:02:30|1422.2|1406.2|1422.34|1406.34|1422.37|1406.37|1422.2|1406.2|6
1642752160000|2022-01-21 08:02:40|1422.15|1406.15|1424.38|1408.38|1424.38|1408.38|1422.15|1406.15|6
1642752170000|2022-01-21 08:02:50|1423.88|1407.88|1423.88|1407.88|1423.88|1407.88|1423.74|1407.74|3
1642752180000|2022-01-21 08:03:00|1423.75|1407.75|1424.5|1408.5|1424.72|1408.72|1423.65|1407.65|11
1642752190000|2022-01-21 08:03:10|1424.8|1408.8|1424.5|1408.5|1424.8|1408.8|1424.5|1408.5|3
1642752200000|2022-01-21 08:03:20|1424.65|1408.65|1425.06|1409.06|1425.06|1409.06|1424.65|1408.65|4
1642752210000|2022-01-21 08:03:30|1425.44|1409.44|1425.5|1409.5|1425.5|1409.5|1425.44|1409.44|5
1642752230000|2022-01-21 08:03:50|1425.44|1409.44|1425.44|1409.44|1425.48|1409.48|1425.44|1409.44|5
1642752240000|2022-01-21 08:04:00|1425.5|1409.5|1426.44|1410.44|1426.5|1410.5|1425.5|1409.5|8
1642752250000|2022-01-21 08:04:10|1426.5|1410.5|1426.18|1410.18|1426.5|1410.5|1426|1410|8
1642752260000|2022-01-21 08:04:20|1426.5|1410.5|1426.5|1410.5|1426.5|1410.5|1426.5|1410.5|1
1642752270000|2022-01-21 08:04:30|1426.43|1410.43|1426.98|1410.98|1426.98|1410.98|1426|1410|12
1642752280000|2022-01-21 08:04:40|1426.9|1410.9|1427|1411|1427|1411|1426.9|1410.9|3
1642752290000|2022-01-21 08:04:50|1426.5|1410.5|1426|1410|1426.6|1410.6|1426|1410|8
1642752300000|2022-01-21 08:05:00|1425.55|1409.55|1426|1410|1426|1410|1425.55|1409.55|4
1642752310000|2022-01-21 08:05:10|1426.5|1410.5|1426.25|1410.25|1426.5|1410.5|1425.85|1409.85|8
1642752320000|2022-01-21 08:05:20|1426.5|1410.5|1427.5|1411.5|1427.5|1411.5|1426.5|1410.5|12
1642752330000|2022-01-21 08:05:30|1427.88|1411.88|1429.46|1413.46|1429.46|1413.46|1427.88|1411.88|4
1642752340000|2022-01-21 08:05:40|1429.51|1413.51|1429.91|1413.91|1429.91|1413.91|1429.5|1413.5|4
1642752350000|2022-01-21 08:05:50|1429.98|1413.98|1431|1415|1431.15|1415.15|1429.91|1413.91|8
1642752360000|2022-01-21 08:06:00|1431.5|1415.5|1430.5|1414.5|1431.5|1415.5|1430.5|1414.5|8
1642752370000|2022-01-21 08:06:10|1430.88|1414.88|1431.25|1415.25|1431.25|1415.25|1430.88|1414.88|10
1642752380000|2022-01-21 08:06:20|1431.21|1415.21|1431.5|1415.5|1431.5|1415.5|1431.21|1415.21|3
1642752390000|2022-01-21 08:06:30|1431.36|1415.36|1431.21|1415.21|1431.5|1415.5|1431.21|1415.21|7
1642752400000|2022-01-21 08:06:40|1431.05|1415.05|1431.5|1415.5|1431.5|1415.5|1430.55|1414.55|7
1642752410000|2022-01-21 08:06:50|1431.27|1415.27|1431.6|1415.6|1431.9|1415.9|1431.27|1415.27|8
1642752420000|2022-01-21 08:07:00|1431.85|1415.85|1432|1416|1432.35|1416.35|1431.85|1415.85|4
1642752430000|2022-01-21 08:07:10|1431.75|1415.75|1431.62|1415.62|1431.75|1415.75|1431.5|1415.5|5
1642752440000|2022-01-21 08:07:20|1432|1416|1432.5|1416.5|1432.5|1416.5|1432|1416|2
1642752450000|2022-01-21 08:07:30|1432.49|1416.49|1431.5|1415.5|1432.5|1416.5|1431.5|1415.5|11
1642752460000|2022-01-21 08:07:40|1431.42|1415.42|1431.5|1415.5|1431.5|1415.5|1431.32|1415.32|11
1642752470000|2022-01-21 08:07:50|1431.55|1415.55|1431.69|1415.69|1431.69|1415.69|1431.5|1415.5|5
1642752480000|2022-01-21 08:08:00|1431.99|1415.99|1431.94|1415.94|1432.3|1416.3|1431.94|1415.94|7
1642752490000|2022-01-21 08:08:10|1431.79|1415.79|1431.69|1415.69|1431.79|1415.79|1431.55|1415.55|7
1642752500000|2022-01-21 08:08:20|1431.5|1415.5|1431.5|1415.5|1431.5|1415.5|1431.5|1415.5|1
1642752510000|2022-01-21 08:08:30|1431.05|1415.05|1431|1415|1431.5|1415.5|1431|1415|3
1642752520000|2022-01-21 08:08:40|1431.38|1415.38|1431.5|1415.5|1431.5|1415.5|1431.38|1415.38|2
1642752530000|2022-01-21 08:08:50|1431.6|1415.6|1431.69|1415.69|1431.69|1415.69|1431.6|1415.6|2
1642752540000|2022-01-21 08:09:00|1431.65|1415.65|1431.65|1415.65|1431.65|1415.65|1431.65|1415.65|1
1642752550000|2022-01-21 08:09:10|1431.5|1415.5|1432.03|1416.03|1432.03|1416.03|1431.5|1415.5|3
1642752560000|2022-01-21 08:09:20|1431.92|1415.92|1431.4|1415.4|1431.94|1415.94|1431.4|1415.4|4
1642752570000|2022-01-21 08:09:30|1431.2|1415.2|1430.96|1414.96|1431.2|1415.2|1430.88|1414.88|6
1642752580000|2022-01-21 08:09:40|1430.88|1414.88|1431.5|1415.5|1431.5|1415.5|1430.7|1414.7|7
1642752590000|2022-01-21 08:09:50|1431.4|1415.4|1431.5|1415.5|1432|1416|1431.4|1415.4|5
1642752600000|2022-01-21 08:10:00|1431.75|1415.75|1432.24|1416.24|1432.38|1416.38|1431.75|1415.75|5
1642752610000|2022-01-21 08:10:10|1432.5|1416.5|1432.41|1416.41|1432.5|1416.5|1432|1416|11
1642752620000|2022-01-21 08:10:20|1432.5|1416.5|1432.91|1416.91|1432.91|1416.91|1432.5|1416.5|2
1642752630000|2022-01-21 08:10:30|1432.5|1416.5|1432.5|1416.5|1432.81|1416.81|1432.5|1416.5|3
1642752640000|2022-01-21 08:10:40|1432.81|1416.81|1433.1|1417.1|1433.1|1417.1|1432.75|1416.75|6
1642752650000|2022-01-21 08:10:50|1432.75|1416.75|1433.41|1417.41|1433.41|1417.41|1432.75|1416.75|4
1642752660000|2022-01-21 08:11:00|1433.48|1417.48|1433.48|1417.48|1433.48|1417.48|1433.48|1417.48|1
1642752670000|2022-01-21 08:11:10|1433.41|1417.41|1433.5|1417.5|1433.63|1417.63|1433.41|1417.41|6
1642752680000|2022-01-21 08:11:20|1433.54|1417.54|1433.14|1417.14|1433.54|1417.54|1433.14|1417.14|9
1642752690000|2022-01-21 08:11:30|1433.11|1417.11|1432.96|1416.96|1433.11|1417.11|1432.5|1416.5|8
1642752700000|2022-01-21 08:11:40|1433.06|1417.06|1433.41|1417.41|1433.48|1417.48|1433.04|1417.04|5
1642752710000|2022-01-21 08:11:50|1433.26|1417.26|1433.26|1417.26|1433.26|1417.26|1433.26|1417.26|1
1642752720000|2022-01-21 08:12:00|1433.35|1417.35|1432.17|1416.17|1433.35|1417.35|1432.17|1416.17|11
1642752730000|2022-01-21 08:12:10|1432.35|1416.35|1431.5|1415.5|1432.35|1416.35|1431.5|1415.5|11
1642752740000|2022-01-21 08:12:20|1431.27|1415.27|1431.5|1415.5|1431.75|1415.75|1431.27|1415.27|6
1642752750000|2022-01-21 08:12:30|1431.55|1415.55|1431.55|1415.55|1431.55|1415.55|1431.17|1415.17|5
1642752760000|2022-01-21 08:12:40|1431.5|1415.5|1431.5|1415.5|1431.5|1415.5|1431.5|1415.5|1
1642752770000|2022-01-21 08:12:50|1431.95|1415.95|1431.75|1415.75|1432.35|1416.35|1431.75|1415.75|5
1642752780000|2022-01-21 08:13:00|1432|1416|1432.18|1416.18|1432.2|1416.2|1431.5|1415.5|6
1642752790000|2022-01-21 08:13:10|1432.21|1416.21|1432.5|1416.5|1432.5|1416.5|1432.21|1416.21|3
1642752800000|2022-01-21 08:13:20|1432.33|1416.33|1431.5|1415.5|1432.4|1416.4|1431.5|1415.5|6
1642752810000|2022-01-21 08:13:30|1431.34|1415.34|1431.35|1415.35|1431.35|1415.35|1431.23|1415.23|3
1642752820000|2022-01-21 08:13:40|1431.5|1415.5|1431.26|1415.26|1431.5|1415.5|1431.26|1415.26|6
1642752830000|2022-01-21 08:13:50|1431.28|1415.28|1431.35|1415.35|1431.35|1415.35|1431.2|1415.2|5
1642752840000|2022-01-21 08:14:00|1431.23|1415.23|1430.75|1414.75|1431.35|1415.35|1430.5|1414.5|6
1642752850000|2022-01-21 08:14:10|1431|1415|1430.12|1414.12|1431|1415|1430.12|1414.12|6
1642752860000|2022-01-21 08:14:20|1430.25|1414.25|1430.11|1414.11|1430.5|1414.5|1430.11|1414.11|6
1642752870000|2022-01-21 08:14:30|1430|1414|1429.5|1413.5|1430|1414|1429.5|1413.5|2
1642752880000|2022-01-21 08:14:40|1429.35|1413.35|1429.5|1413.5|1429.5|1413.5|1429.35|1413.35|8
1642752890000|2022-01-21 08:14:50|1429|1413|1428.5|1412.5|1429|1413|1428.5|1412.5|2
1642752900000|2022-01-21 08:15:00|1428.92|1412.92|1429.35|1413.35|1429.35|1413.35|1428.92|1412.92|3
1642752910000|2022-01-21 08:15:10|1429.5|1413.5|1429.5|1413.5|1429.5|1413.5|1429.41|1413.41|3
1642752920000|2022-01-21 08:15:20|1429.41|1413.41|1428.5|1412.5|1429.41|1413.41|1428.35|1412.35|9
1642752930000|2022-01-21 08:15:30|1428.64|1412.64|1428.5|1412.5|1428.84|1412.84|1428.5|1412.5|3
1642752950000|2022-01-21 08:15:50|1428.48|1412.48|1428|1412|1428.48|1412.48|1428|1412|4
1642752960000|2022-01-21 08:16:00|1427.5|1411.5|1426.5|1410.5|1427.5|1411.5|1426.31|1410.31|10
1642752970000|2022-01-21 08:16:10|1426.19|1410.19|1427.25|1411.25|1427.25|1411.25|1426.19|1410.19|9
1642752980000|2022-01-21 08:16:20|1427.15|1411.15|1427|1411|1427.15|1411.15|1427|1411|2
1642752990000|2022-01-21 08:16:30|1426.6|1410.6|1426.6|1410.6|1426.6|1410.6|1426.6|1410.6|1
1642753000000|2022-01-21 08:16:40|1426.9|1410.9|1427.3|1411.3|1427.3|1411.3|1426.9|1410.9|2
1642753010000|2022-01-21 08:16:50|1427.15|1411.15|1426.89|1410.89|1427.15|1411.15|1426.88|1410.88|7
1642753020000|2022-01-21 08:17:00|1427|1411|1426.5|1410.5|1427|1411|1426.5|1410.5|2
1642753030000|2022-01-21 08:17:10|1426.23|1410.23|1425.5|1409.5|1426.23|1410.23|1425.5|1409.5|5
1642753040000|2022-01-21 08:17:20|1425.92|1409.92|1425.75|1409.75|1426|1410|1425.75|1409.75|3
1642753050000|2022-01-21 08:17:30|1425.5|1409.5|1425.5|1409.5|1425.5|1409.5|1425.5|1409.5|1
1642753060000|2022-01-21 08:17:40|1425.19|1409.19|1425.19|1409.19|1425.19|1409.19|1424.99|1408.99|3
1642753070000|2022-01-21 08:17:50|1424.69|1408.69|1424.47|1408.47|1424.69|1408.69|1424.47|1408.47|3
1642753080000|2022-01-21 08:18:00|1424.5|1408.5|1424.45|1408.45|1424.5|1408.5|1424.45|1408.45|3
1642753100000|2022-01-21 08:18:20|1424.3|1408.3|1424.45|1408.45|1424.7|1408.7|1424.3|1408.3|6
1642753130000|2022-01-21 08:18:50|1423.7|1407.7|1424.35|1408.35|1424.35|1408.35|1423.7|1407.7|4
1642753140000|2022-01-21 08:19:00|1423.95|1407.95|1424.45|1408.45|1424.45|1408.45|1423.95|1407.95|6
1642753160000|2022-01-21 08:19:20|1424.15|1408.15|1424.45|1408.45|1424.45|1408.45|1424.15|1408.15|9
1642753170000|2022-01-21 08:19:30|1424.8|1408.8|1424.7|1408.7|1424.8|1408.8|1424.45|1408.45|4
1642753180000|2022-01-21 08:19:40|1424.45|1408.45|1424.45|1408.45|1424.6|1408.6|1424.45|1408.45|6
1642753190000|2022-01-21 08:19:50|1423.7|1407.7|1423.7|1407.7|1423.7|1407.7|1423.7|1407.7|1
1642753200000|2022-01-21 08:20:00|1423.5|1407.5|1423.7|1407.7|1423.7|1407.7|1423.5|1407.5|5
1642753210000|2022-01-21 08:20:10|1423.5|1407.5|1423.44|1407.44|1423.65|1407.65|1423.44|1407.44|4
1642753220000|2022-01-21 08:20:20|1423.54|1407.54|1423.5|1407.5|1423.54|1407.54|1423.35|1407.35|3
1642753230000|2022-01-21 08:20:30|1423.54|1407.54|1423.54|1407.54|1423.54|1407.54|1423.54|1407.54|1
1642753240000|2022-01-21 08:20:40|1423.5|1407.5|1423.5|1407.5|1423.5|1407.5|1423.5|1407.5|1
1642753250000|2022-01-21 08:20:50|1423.33|1407.33|1423.33|1407.33|1423.33|1407.33|1423.33|1407.33|1
1642753260000|2022-01-21 08:21:00|1423.5|1407.5|1423.54|1407.54|1423.54|1407.54|1423.5|1407.5|2
1642753270000|2022-01-21 08:21:10|1423.5|1407.5|1423.54|1407.54|1423.54|1407.54|1423.5|1407.5|3
1642753280000|2022-01-21 08:21:20|1423.52|1407.52|1424.4|1408.4|1424.4|1408.4|1423.52|1407.52|8
1642753290000|2022-01-21 08:21:30|1424.32|1408.32|1425|1409|1425|1409|1424.32|1408.32|4
1642753300000|2022-01-21 08:21:40|1424.7|1408.7|1424.69|1408.69|1424.7|1408.7|1424.67|1408.67|3
1642753310000|2022-01-21 08:21:50|1424.49|1408.49|1424.49|1408.49|1424.49|1408.49|1424.49|1408.49|1
1642753320000|2022-01-21 08:22:00|1424.5|1408.5|1424.47|1408.47|1424.5|1408.5|1424.47|1408.47|3
1642753330000|2022-01-21 08:22:10|1424.49|1408.49|1424.49|1408.49|1424.49|1408.49|1424.49|1408.49|1
1642753340000|2022-01-21 08:22:20|1424.36|1408.36|1424.47|1408.47|1424.49|1408.49|1424.36|1408.36|3
1642753350000|2022-01-21 08:22:30|1424.5|1408.5|1424.5|1408.5|1424.87|1408.87|1424.5|1408.5|3
1642753360000|2022-01-21 08:22:40|1424.49|1408.49|1424.5|1408.5|1424.5|1408.5|1424.49|1408.49|4
1642753370000|2022-01-21 08:22:50|1424.49|1408.49|1426.69|1410.69|1427|1411|1424.47|1408.47|14
1642753380000|2022-01-21 08:23:00|1427.49|1411.49|1427.49|1411.49|1427.49|1411.49|1427.49|1411.49|1
1642753390000|2022-01-21 08:23:10|1427.36|1411.36|1427.5|1411.5|1427.5|1411.5|1427.36|1411.36|3
1642753400000|2022-01-21 08:23:20|1427.75|1411.75|1427.5|1411.5|1427.75|1411.75|1427.5|1411.5|2
1642753460000|2022-01-21 08:24:20|1427.57|1411.57|1427.61|1411.61|1427.61|1411.61|1427.57|1411.57|2
1642753470000|2022-01-21 08:24:30|1427.95|1411.95|1428.68|1412.68|1428.89|1412.89|1427.95|1411.95|9
1642753480000|2022-01-21 08:24:40|1428.53|1412.53|1428.5|1412.5|1428.81|1412.81|1428.5|1412.5|7
1642753490000|2022-01-21 08:24:50|1428|1412|1425.2|1409.2|1428|1412|1424.8|1408.8|15
1642753500000|2022-01-21 08:25:00|1425.3|1409.3|1425.35|1409.35|1425.35|1409.35|1425.3|1409.3|3
1642753510000|2022-01-21 08:25:10|1425.3|1409.3|1425.35|1409.35|1425.35|1409.35|1425.3|1409.3|2
1642753520000|2022-01-21 08:25:20|1425.5|1409.5|1425.5|1409.5|1426|1410|1425.5|1409.5|5
1642753530000|2022-01-21 08:25:30|1425.63|1409.63|1425.3|1409.3|1425.63|1409.63|1425.3|1409.3|4
1642753540000|2022-01-21 08:25:40|1424.7|1408.7|1424.53|1408.53|1424.7|1408.7|1424.5|1408.5|3
1642753550000|2022-01-21 08:25:50|1424.59|1408.59|1425.31|1409.31|1425.31|1409.31|1424.59|1408.59|9
1642753560000|2022-01-21 08:26:00|1425.47|1409.47|1426.4|1410.4|1426.4|1410.4|1425.47|1409.47|7
1642753570000|2022-01-21 08:26:10|1426.54|1410.54|1428.48|1412.48|1428.48|1412.48|1426.4|1410.4|10
1642753580000|2022-01-21 08:26:20|1428.65|1412.65|1428.67|1412.67|1428.67|1412.67|1428.65|1412.65|2
1642753590000|2022-01-21 08:26:30|1428.53|1412.53|1427.6|1411.6|1428.67|1412.67|1427.6|1411.6|6
1642753600000|2022-01-21 08:26:40|1427.5|1411.5|1427.5|1411.5|1427.5|1411.5|1427.5|1411.5|1
1642753610000|2022-01-21 08:26:50|1427|1411|1426|1410|1427|1411|1426|1410|7
1642753620000|2022-01-21 08:27:00|1426.06|1410.06|1426.57|1410.57|1426.76|1410.76|1426.06|1410.06|5
1642753630000|2022-01-21 08:27:10|1426.45|1410.45|1425.65|1409.65|1426.57|1410.57|1425.65|1409.65|6
1642753640000|2022-01-21 08:27:20|1426.15|1410.15|1426.15|1410.15|1426.15|1410.15|1426.15|1410.15|1
1642753650000|2022-01-21 08:27:30|1426.2|1410.2|1426.2|1410.2|1426.4|1410.4|1426.2|1410.2|3
1642753660000|2022-01-21 08:27:40|1426.25|1410.25|1426.2|1410.2|1426.25|1410.25|1425.98|1409.98|7
1642753670000|2022-01-21 08:27:50|1426.31|1410.31|1426.5|1410.5|1426.95|1410.95|1426.24|1410.24|7
1642753680000|2022-01-21 08:28:00|1426.39|1410.39|1426.55|1410.55|1426.55|1410.55|1426.39|1410.39|4
1642753690000|2022-01-21 08:28:10|1426.6|1410.6|1426.82|1410.82|1426.82|1410.82|1426.6|1410.6|3
1642753710000|2022-01-21 08:28:30|1426.9|1410.9|1427.56|1411.56|1427.56|1411.56|1426.9|1410.9|4
1642753720000|2022-01-21 08:28:40|1427.45|1411.45|1427.14|1411.14|1427.53|1411.53|1427.14|1411.14|5
1642753730000|2022-01-21 08:28:50|1426.74|1410.74|1426.55|1410.55|1426.9|1410.9|1426.55|1410.55|5
1642753740000|2022-01-21 08:29:00|1426.5|1410.5|1426.4|1410.4|1426.5|1410.5|1426.2|1410.2|5
1642753760000|2022-01-21 08:29:20|1425.9|1409.9|1425.5|1409.5|1425.9|1409.9|1425.5|1409.5|2
1642753770000|2022-01-21 08:29:30|1425.6|1409.6|1424.5|1408.5|1425.6|1409.6|1424.5|1408.5|9
1642753780000|2022-01-21 08:29:40|1425.21|1409.21|1425.35|1409.35|1425.35|1409.35|1425.21|1409.21|3
1642753790000|2022-01-21 08:29:50|1425.4|1409.4|1425.44|1409.44|1425.44|1409.44|1425.4|1409.4|2
1642753800000|2022-01-21 08:30:00|1425.5|1409.5|1424.5|1408.5|1425.5|1409.5|1424.5|1408.5|8
1642753810000|2022-01-21 08:30:10|1424.02|1408.02|1423|1407|1424.02|1408.02|1423|1407|4
1642753820000|2022-01-21 08:30:20|1423.5|1407.5|1423.9|1407.9|1424.4|1408.4|1423.5|1407.5|7
1642753830000|2022-01-21 08:30:30|1424.3|1408.3|1424.5|1408.5|1424.5|1408.5|1424.3|1408.3|3
1642753840000|2022-01-21 08:30:40|1424.65|1408.65|1424.9|1408.9|1424.9|1408.9|1424.5|1408.5|8
1642753850000|2022-01-21 08:30:50|1425.4|1409.4|1426.03|1410.03|1426.03|1410.03|1425|1409|12
1642753860000|2022-01-21 08:31:00|1426.24|1410.24|1427.3|1411.3|1427.3|1411.3|1426.15|1410.15|8
1642753870000|2022-01-21 08:31:10|1427.4|1411.4|1427.4|1411.4|1427.61|1411.61|1426.88|1410.88|10
1642753880000|2022-01-21 08:31:20|1427|1411|1426.5|1410.5|1427|1411|1426.5|1410.5|3
1642753890000|2022-01-21 08:31:30|1426.34|1410.34|1426.34|1410.34|1426.34|1410.34|1426.34|1410.34|1
1642753900000|2022-01-21 08:31:40|1425.84|1409.84|1425.6|1409.6|1426.1|1410.1|1425.6|1409.6|4
1642753910000|2022-01-21 08:31:50|1425.94|1409.94|1426.44|1410.44|1426.44|1410.44|1425.94|1409.94|2
1642753920000|2022-01-21 08:32:00|1426.5|1410.5|1426.95|1410.95|1427.2|1411.2|1426.5|1410.5|5
1642753930000|2022-01-21 08:32:10|1426.87|1410.87|1427.78|1411.78|1427.78|1411.78|1426.87|1410.87|11
1642753940000|2022-01-21 08:32:20|1428.13|1412.13|1428.28|1412.28|1428.28|1412.28|1428.13|1412.13|2
1642753950000|2022-01-21 08:32:30|1428.42|1412.42|1429.15|1413.15|1429.15|1413.15|1428.42|1412.42|3
1642753960000|2022-01-21 08:32:40|1429.2|1413.2|1429.2|1413.2|1429.2|1413.2|1429.2|1413.2|1
1642753970000|2022-01-21 08:32:50|1429.25|1413.25|1429.17|1413.17|1429.25|1413.25|1429.17|1413.17|2
1642753980000|2022-01-21 08:33:00|1428.9|1412.9|1428.97|1412.97|1428.97|1412.97|1428.9|1412.9|2
1642753990000|2022-01-21 08:33:10|1428.98|1412.98|1429.5|1413.5|1429.5|1413.5|1428.98|1412.98|3
1642754000000|2022-01-21 08:33:20|1429.63|1413.63|1429.76|1413.76|1429.85|1413.85|1429.63|1413.63|7
1642754010000|2022-01-21 08:33:30|1429.7|1413.7|1429.76|1413.76|1429.76|1413.76|1429.6|1413.6|6
1642754020000|2022-01-21 08:33:40|1429.6|1413.6|1429.6|1413.6|1429.6|1413.6|1429.6|1413.6|1
1642754030000|2022-01-21 08:33:50|1429.74|1413.74|1429.6|1413.6|1429.93|1413.93|1429.6|1413.6|5
1642754040000|2022-01-21 08:34:00|1429.73|1413.73|1430.26|1414.26|1430.26|1414.26|1429.6|1413.6|9
1642754050000|2022-01-21 08:34:10|1430.05|1414.05|1430.05|1414.05|1430.05|1414.05|1430.05|1414.05|1
1642754060000|2022-01-21 08:34:20|1429.55|1413.55|1429.55|1413.55|1429.55|1413.55|1429.55|1413.55|1
1642754070000|2022-01-21 08:34:30|1429.6|1413.6|1428.5|1412.5|1429.6|1413.6|1428.5|1412.5|6
1642754080000|2022-01-21 08:34:40|1428|1412|1427.81|1411.81|1428.06|1412.06|1427.81|1411.81|4
1642754090000|2022-01-21 08:34:50|1427.63|1411.63|1427.63|1411.63|1427.63|1411.63|1427.63|1411.63|1
1642754100000|2022-01-21 08:35:00|1427.5|1411.5|1427.5|1411.5|1427.61|1411.61|1427.5|1411.5|3
1642754110000|2022-01-21 08:35:10|1427.3|1411.3|1426.46|1410.46|1427.3|1411.3|1426.46|1410.46|3
1642754120000|2022-01-21 08:35:20|1426.28|1410.28|1427.35|1411.35|1427.41|1411.41|1426.28|1410.28|12
1642754130000|2022-01-21 08:35:30|1427.44|1411.44|1428.94|1412.94|1429|1413|1427.44|1411.44|7
1642754140000|2022-01-21 08:35:40|1429.06|1413.06|1429.06|1413.06|1429.24|1413.24|1429.06|1413.06|3
1642754150000|2022-01-21 08:35:50|1429.21|1413.21|1429.06|1413.06|1429.21|1413.21|1429.06|1413.06|2
1642754160000|2022-01-21 08:36:00|1428.56|1412.56|1428.5|1412.5|1428.56|1412.56|1428.5|1412.5|2
1642754180000|2022-01-21 08:36:20|1428.8|1412.8|1428.83|1412.83|1428.83|1412.83|1428.5|1412.5|4
1642754190000|2022-01-21 08:36:30|1428.96|1412.96|1429.5|1413.5|1429.5|1413.5|1428.83|1412.83|5
1642754200000|2022-01-21 08:36:40|1429.48|1413.48|1428.6|1412.6|1429.5|1413.5|1428.6|1412.6|8
1642754220000|2022-01-21 08:37:00|1427.75|1411.75|1427.5|1411.5|1427.75|1411.75|1427.5|1411.5|4
1642754230000|2022-01-21 08:37:10|1428|1412|1428.4|1412.4|1428.4|1412.4|1428|1412|3
1642754240000|2022-01-21 08:37:20|1428.41|1412.41|1428.52|1412.52|1428.52|1412.52|1428.4|1412.4|6
1642754250000|2022-01-21 08:37:30|1428.74|1412.74|1428.74|1412.74|1428.74|1412.74|1428.74|1412.74|1
1642754260000|2022-01-21 08:37:40|1428.3|1412.3|1427.5|1411.5|1428.3|1412.3|1427.5|1411.5|3
1642754270000|2022-01-21 08:37:50|1427.83|1411.83|1427.5|1411.5|1427.83|1411.83|1427.5|1411.5|2
1642754280000|2022-01-21 08:38:00|1428.35|1412.35|1428.46|1412.46|1428.46|1412.46|1428.35|1412.35|2
1642754290000|2022-01-21 08:38:10|1428.5|1412.5|1428.5|1412.5|1428.74|1412.74|1428.5|1412.5|3
1642754320000|2022-01-21 08:38:40|1428.52|1412.52|1428.91|1412.91|1429.14|1413.14|1428.52|1412.52|6
1642754340000|2022-01-21 08:39:00|1428.68|1412.68|1428.1|1412.1|1428.68|1412.68|1428.1|1412.1|2
1642754350000|2022-01-21 08:39:10|1427.65|1411.65|1427.5|1411.5|1427.65|1411.65|1427.5|1411.5|2
1642754360000|2022-01-21 08:39:20|1427.05|1411.05|1426.52|1410.52|1427.05|1411.05|1426.52|1410.52|2
1642754370000|2022-01-21 08:39:30|1426.44|1410.44|1425.85|1409.85|1426.44|1410.44|1425.85|1409.85|2
1642754380000|2022-01-21 08:39:40|1425.5|1409.5|1425.61|1409.61|1425.74|1409.74|1425.4|1409.4|6
1642754390000|2022-01-21 08:39:50|1425.6|1409.6|1425.5|1409.5|1425.6|1409.6|1425.15|1409.15|5
1642754400000|2022-01-21 08:40:00|1425.15|1409.15|1425.14|1409.14|1425.15|1409.15|1425.14|1409.14|2
1642754410000|2022-01-21 08:40:10|1424.69|1408.69|1424.93|1408.93|1425.14|1409.14|1424.69|1408.69|3
1642754420000|2022-01-21 08:40:20|1424.87|1408.87|1424.35|1408.35|1424.87|1408.87|1424.35|1408.35|5
1642754430000|2022-01-21 08:40:30|1424.5|1408.5|1424.5|1408.5|1424.58|1408.58|1424.5|1408.5|3
1642754450000|2022-01-21 08:40:50|1424.45|1408.45|1424.5|1408.5|1424.5|1408.5|1424.45|1408.45|2
1642754460000|2022-01-21 08:41:00|1424.52|1408.52|1424.52|1408.52|1424.52|1408.52|1424.5|1408.5|6
1642754470000|2022-01-21 08:41:10|1424.51|1408.51|1424.51|1408.51|1424.52|1408.52|1424.51|1408.51|3
1642754480000|2022-01-21 08:41:20|1424.52|1408.52|1424.51|1408.51|1424.52|1408.52|1424.5|1408.5|3
1642754490000|2022-01-21 08:41:30|1424.3|1408.3|1424.3|1408.3|1424.3|1408.3|1424.3|1408.3|1
1642754500000|2022-01-21 08:41:40|1424.5|1408.5|1424.5|1408.5|1424.5|1408.5|1424.5|1408.5|1
1642754510000|2022-01-21 08:41:50|1424.4|1408.4|1424.4|1408.4|1424.4|1408.4|1424.4|1408.4|1
1642754520000|2022-01-21 08:42:00|1424.45|1408.45|1424.45|1408.45|1424.45|1408.45|1424.45|1408.45|1
1642754530000|2022-01-21 08:42:10|1424.5|1408.5|1424.5|1408.5|1424.5|1408.5|1424.5|1408.5|1
1642754540000|2022-01-21 08:42:20|1424.36|1408.36|1424.5|1408.5|1424.5|1408.5|1423.75|1407.75|4
1642754550000|2022-01-21 08:42:30|1424.58|1408.58|1424.5|1408.5|1424.62|1408.62|1424.5|1408.5|5
1642754560000|2022-01-21 08:42:40|1424.54|1408.54|1424.54|1408.54|1424.54|1408.54|1424.54|1408.54|1
1642754570000|2022-01-21 08:42:50|1424.38|1408.38|1424.5|1408.5|1424.5|1408.5|1424.38|1408.38|2
1642754580000|2022-01-21 08:43:00|1424.36|1408.36|1423.75|1407.75|1424.36|1408.36|1423.75|1407.75|3
1642754590000|2022-01-21 08:43:10|1424.13|1408.13|1424.5|1408.5|1424.5|1408.5|1424.13|1408.13|3
1642754600000|2022-01-21 08:43:20|1424.55|1408.55|1424.55|1408.55|1424.55|1408.55|1424.55|1408.55|1
1642754610000|2022-01-21 08:43:30|1424.5|1408.5|1424.5|1408.5|1424.5|1408.5|1424.5|1408.5|1
1642754620000|2022-01-21 08:43:40|1424.58|1408.58|1425.47|1409.47|1425.47|1409.47|1424.5|1408.5|6
1642754630000|2022-01-21 08:43:50|1425.48|1409.48|1425.85|1409.85|1425.85|1409.85|1425.48|1409.48|6
1642754640000|2022-01-21 08:44:00|1426.26|1410.26|1426.04|1410.04|1426.5|1410.5|1426.04|1410.04|6
1642754650000|2022-01-21 08:44:10|1425.91|1409.91|1425.5|1409.5|1425.91|1409.91|1425.5|1409.5|2
1642754660000|2022-01-21 08:44:20|1425.64|1409.64|1425.03|1409.03|1425.64|1409.64|1425.03|1409.03|4
1642754670000|2022-01-21 08:44:30|1424.67|1408.67|1424|1408|1424.67|1408.67|1424|1408|4
1642754680000|2022-01-21 08:44:40|1423.75|1407.75|1424|1408|1424|1408|1423.75|1407.75|4
1642754690000|2022-01-21 08:44:50|1424.25|1408.25|1424.5|1408.5|1424.5|1408.5|1424|1408|5
1642754700000|2022-01-21 08:45:00|1423.9|1407.9|1424.5|1408.5|1424.5|1408.5|1423.9|1407.9|5
1642754710000|2022-01-21 08:45:10|1423.75|1407.75|1423.75|1407.75|1423.75|1407.75|1423.75|1407.75|1
1642754720000|2022-01-21 08:45:20|1424.13|1408.13|1424.13|1408.13|1424.13|1408.13|1424.13|1408.13|1
1642754730000|2022-01-21 08:45:30|1424.38|1408.38|1424.5|1408.5|1424.5|1408.5|1424.38|1408.38|2
1642754740000|2022-01-21 08:45:40|1424.65|1408.65|1424.65|1408.65|1424.97|1408.97|1424.65|1408.65|3
1642754750000|2022-01-21 08:45:50|1425|1409|1424.74|1408.74|1425|1409|1424.74|1408.74|3
1642754760000|2022-01-21 08:46:00|1425.2|1409.2|1425.5|1409.5|1425.5|1409.5|1425.2|1409.2|5
1642754770000|2022-01-21 08:46:10|1426.26|1410.26|1426.48|1410.48|1426.48|1410.48|1425.91|1409.91|5
1642754780000|2022-01-21 08:46:20|1426.5|1410.5|1426.88|1410.88|1426.9|1410.9|1426.5|1410.5|3
1642754790000|2022-01-21 08:46:30|1427.45|1411.45|1427.14|1411.14|1427.45|1411.45|1427.14|1411.14|4
1642754810000|2022-01-21 08:46:50|1426.99|1410.99|1427|1411|1427.14|1411.14|1426.99|1410.99|3
1642754820000|2022-01-21 08:47:00|1426.5|1410.5|1426.5|1410.5|1426.5|1410.5|1426.5|1410.5|1
1642754850000|2022-01-21 08:47:30|1426.16|1410.16|1424.5|1408.5|1426.16|1410.16|1424.5|1408.5|5
1642754860000|2022-01-21 08:47:40|1424.02|1408.02|1423.52|1407.52|1424.02|1408.02|1423.5|1407.5|4
1642754870000|2022-01-21 08:47:50|1423.54|1407.54|1423|1407|1423.54|1407.54|1423|1407|2
1642754880000|2022-01-21 08:48:00|1422.6|1406.6|1422.49|1406.49|1422.71|1406.71|1422.49|1406.49|4
1642754890000|2022-01-21 08:48:10|1422.5|1406.5|1421.5|1405.5|1422.5|1406.5|1421.5|1405.5|9
1642754900000|2022-01-21 08:48:20|1421.9|1405.9|1422.89|1406.89|1422.89|1406.89|1421.9|1405.9|4
1642754910000|2022-01-21 08:48:30|1422.44|1406.44|1422.49|1406.49|1422.49|1406.49|1422.44|1406.44|2
1642754920000|2022-01-21 08:48:40|1421.7|1405.7|1421.5|1405.5|1421.8|1405.8|1421.5|1405.5|6
1642754930000|2022-01-21 08:48:50|1421.75|1405.75|1422.25|1406.25|1422.25|1406.25|1421.75|1405.75|2
1642754950000|2022-01-21 08:49:10|1422.37|1406.37|1424|1408|1424.25|1408.25|1422.25|1406.25|16
1642754960000|2022-01-21 08:49:20|1423.85|1407.85|1423.62|1407.62|1423.85|1407.85|1423.13|1407.13|7
1642754970000|2022-01-21 08:49:30|1423.75|1407.75|1424|1408|1424.17|1408.17|1423.75|1407.75|4
1642754980000|2022-01-21 08:49:40|1423.5|1407.5|1423.5|1407.5|1423.68|1407.68|1423.5|1407.5|3
1642754990000|2022-01-21 08:49:50|1423.15|1407.15|1423.5|1407.5|1423.5|1407.5|1423.15|1407.15|3
1642755000000|2022-01-21 08:50:00|1423.4|1407.4|1423.3|1407.3|1423.4|1407.4|1423.3|1407.3|2
1642755010000|2022-01-21 08:50:10|1422.9|1406.9|1422.9|1406.9|1422.9|1406.9|1422.5|1406.5|4
1642755020000|2022-01-21 08:50:20|1422.5|1406.5|1423.5|1407.5|1423.5|1407.5|1422.5|1406.5|5
1642755030000|2022-01-21 08:50:30|1423.35|1407.35|1423.15|1407.15|1423.35|1407.35|1423.15|1407.15|2
1642755040000|2022-01-21 08:50:40|1422.65|1406.65|1422.08|1406.08|1422.65|1406.65|1422.08|1406.08|5
1642755050000|2022-01-21 08:50:50|1422.49|1406.49|1422.17|1406.17|1422.49|1406.49|1421.99|1405.99|3
1642755060000|2022-01-21 08:51:00|1421.99|1405.99|1421.7|1405.7|1422.08|1406.08|1421.7|1405.7|4
1642755070000|2022-01-21 08:51:10|1421.65|1405.65|1421.5|1405.5|1421.65|1405.65|1421.39|1405.39|5
1642755080000|2022-01-21 08:51:20|1421.75|1405.75|1421.99|1405.99|1422.49|1406.49|1421.75|1405.75|5
1642755090000|2022-01-21 08:51:30|1421.6|1405.6|1421.6|1405.6|1421.6|1405.6|1421.6|1405.6|1
1642755100000|2022-01-21 08:51:40|1422.1|1406.1|1421.6|1405.6|1422.49|1406.49|1421.6|1405.6|3
1642755110000|2022-01-21 08:51:50|1421.8|1405.8|1421.5|1405.5|1421.8|1405.8|1421.5|1405.5|4
1642755120000|2022-01-21 08:52:00|1421.37|1405.37|1420.5|1404.5|1421.5|1405.5|1420.5|1404.5|4
1642755130000|2022-01-21 08:52:10|1420.66|1404.66|1420.5|1404.5|1420.75|1404.75|1420.5|1404.5|3
1642755140000|2022-01-21 08:52:20|1420.55|1404.55|1420.55|1404.55|1420.55|1404.55|1420.55|1404.55|1
1642755150000|2022-01-21 08:52:30|1420.5|1404.5|1420.5|1404.5|1421|1405|1420.5|1404.5|3
1642755160000|2022-01-21 08:52:40|1420.88|1404.88|1421|1405|1421|1405|1420.86|1404.86|3
1642755170000|2022-01-21 08:52:50|1421.5|1405.5|1421.69|1405.69|1421.69|1405.69|1421.5|1405.5|2
1642755180000|2022-01-21 08:53:00|1421.88|1405.88|1421.88|1405.88|1422.38|1406.38|1421.88|1405.88|4
1642755190000|2022-01-21 08:53:10|1422|1406|1423.28|1407.28|1423.28|1407.28|1422|1406|6
1642755200000|2022-01-21 08:53:20|1423.29|1407.29|1423|1407|1423.5|1407.5|1423|1407|7
1642755210000|2022-01-21 08:53:30|1422.82|1406.82|1422.13|1406.13|1422.82|1406.82|1422.13|1406.13|4
1642755220000|2022-01-21 08:53:40|1422.27|1406.27|1422.55|1406.55|1422.55|1406.55|1422.13|1406.13|3
1642755230000|2022-01-21 08:53:50|1423|1407|1423.5|1407.5|1423.5|1407.5|1423|1407|2
1642755240000|2022-01-21 08:54:00|1423.79|1407.79|1423.5|1407.5|1423.79|1407.79|1423.5|1407.5|2
1642755250000|2022-01-21 08:54:10|1423.89|1407.89|1424.3|1408.3|1424.3|1408.3|1423.89|1407.89|3
1642755260000|2022-01-21 08:54:20|1424.5|1408.5|1424.58|1408.58|1424.58|1408.58|1424.5|1408.5|2
1642755270000|2022-01-21 08:54:30|1424.73|1408.73|1425.03|1409.03|1425.03|1409.03|1424.65|1408.65|4
1642755280000|2022-01-21 08:54:40|1425.44|1409.44|1425.44|1409.44|1425.44|1409.44|1425.44|1409.44|1
1642755300000|2022-01-21 08:55:00|1425.25|1409.25|1424.79|1408.79|1425.25|1409.25|1424.79|1408.79|4
1642755310000|2022-01-21 08:55:10|1424.74|1408.74|1425.31|1409.31|1425.35|1409.35|1424.74|1408.74|7
1642755320000|2022-01-21 08:55:20|1425.35|1409.35|1425.45|1409.45|1425.5|1409.5|1425.35|1409.35|3
1642755330000|2022-01-21 08:55:30|1425.36|1409.36|1425.44|1409.44|1425.5|1409.5|1425.3|1409.3|15
1642755340000|2022-01-21 08:55:40|1425.48|1409.48|1426.69|1410.69|1426.69|1410.69|1425.48|1409.48|6
1642755350000|2022-01-21 08:55:50|1426.5|1410.5|1427.17|1411.17|1427.17|1411.17|1426.5|1410.5|4
1642755360000|2022-01-21 08:56:00|1427.04|1411.04|1426.67|1410.67|1427.04|1411.04|1426.67|1410.67|2
1642755370000|2022-01-21 08:56:10|1426.54|1410.54|1427.17|1411.17|1427.17|1411.17|1426.54|1410.54|6
1642755380000|2022-01-21 08:56:20|1427.23|1411.23|1427.55|1411.55|1427.55|1411.55|1427.23|1411.23|5
1642755390000|2022-01-21 08:56:30|1427.28|1411.28|1427.45|1411.45|1427.45|1411.45|1427.28|1411.28|2
1642755400000|2022-01-21 08:56:40|1427.5|1411.5|1427.4|1411.4|1427.5|1411.5|1427.29|1411.29|3
1642755420000|2022-01-21 08:57:00|1426.7|1410.7|1426.7|1410.7|1426.7|1410.7|1426.7|1410.7|1
1642755430000|2022-01-21 08:57:10|1427.08|1411.08|1427.08|1411.08|1427.08|1411.08|1427.08|1411.08|1
1642755440000|2022-01-21 08:57:20|1426.7|1410.7|1426.5|1410.5|1426.7|1410.7|1426.5|1410.5|2
1642755450000|2022-01-21 08:57:30|1426.88|1410.88|1426.5|1410.5|1426.88|1410.88|1426.5|1410.5|2
1642755460000|2022-01-21 08:57:40|1426.88|1410.88|1427.35|1411.35|1427.35|1411.35|1426.88|1410.88|4
1642755470000|2022-01-21 08:57:50|1427.23|1411.23|1427.5|1411.5|1427.5|1411.5|1427.23|1411.23|5
1642755480000|2022-01-21 08:58:00|1427.61|1411.61|1427.87|1411.87|1427.99|1411.99|1427.61|1411.61|3
1642755490000|2022-01-21 08:58:10|1427.9|1411.9|1428.5|1412.5|1428.5|1412.5|1427.9|1411.9|5
1642755500000|2022-01-21 08:58:20|1428.4|1412.4|1428.23|1412.23|1428.4|1412.4|1428.23|1412.23|4
1642755510000|2022-01-21 08:58:30|1428.35|1412.35|1428|1412|1428.5|1412.5|1427.9|1411.9|6
1642755520000|2022-01-21 08:58:40|1427.55|1411.55|1427.5|1411.5|1427.55|1411.55|1427.5|1411.5|2
1642755540000|2022-01-21 08:59:00|1427.34|1411.34|1427.34|1411.34|1427.34|1411.34|1427.34|1411.34|1
1642755550000|2022-01-21 08:59:10|1426.82|1410.82|1426.65|1410.65|1426.82|1410.82|1426.65|1410.65|2
1642755560000|2022-01-21 08:59:20|1426.5|1410.5|1426|1410|1426.5|1410.5|1425.81|1409.81|4
1642755570000|2022-01-21 08:59:30|1426.1|1410.1|1426.5|1410.5|1426.5|1410.5|1426.1|1410.1|4
1642755580000|2022-01-21 08:59:40|1426.1|1410.1|1427|1411|1427|1411|1426.1|1410.1|8
1642755600000|2022-01-21 09:00:00|1427.04|1411.04|1427.69|1411.69|1427.69|1411.69|1427.04|1411.04|8
1642755610000|2022-01-21 09:00:10|1428|1412|1428.5|1412.5|1428.5|1412.5|1428|1412|7
1642755620000|2022-01-21 09:00:20|1428.34|1412.34|1428.34|1412.34|1428.5|1412.5|1428.34|1412.34|3
1642755630000|2022-01-21 09:00:30|1428.4|1412.4|1428.45|1412.45|1428.45|1412.45|1428.12|1412.12|5
1642755640000|2022-01-21 09:00:40|1428|1412|1427.37|1411.37|1428|1412|1427.37|1411.37|3
1642755650000|2022-01-21 09:00:50|1426.87|1410.87|1426.87|1410.87|1426.87|1410.87|1426.87|1410.87|1
1642755660000|2022-01-21 09:01:00|1426.65|1410.65|1426.08|1410.08|1426.65|1410.65|1426.08|1410.08|6
1642755670000|2022-01-21 09:01:10|1426.1|1410.1|1425.5|1409.5|1426.1|1410.1|1425.36|1409.36|6
1642755680000|2022-01-21 09:01:20|1425.88|1409.88|1426.14|1410.14|1426.2|1410.2|1425.88|1409.88|5
1642755690000|2022-01-21 09:01:30|1426.29|1410.29|1426|1410|1426.5|1410.5|1426|1410|5
1642755700000|2022-01-21 09:01:40|1426.5|1410.5|1426.5|1410.5|1426.5|1410.5|1426|1410|7
1642755710000|2022-01-21 09:01:50|1426.13|1410.13|1425.5|1409.5|1426.13|1410.13|1425.5|1409.5|2
1642755730000|2022-01-21 09:02:10|1425|1409|1425|1409|1425|1409|1424.69|1408.69|4
1642755740000|2022-01-21 09:02:20|1424.5|1408.5|1425.08|1409.08|1425.19|1409.19|1424.5|1408.5|6
1642755750000|2022-01-21 09:02:30|1425|1409|1425|1409|1425.08|1409.08|1425|1409|4
1642755760000|2022-01-21 09:02:40|1425.09|1409.09|1425.28|1409.28|1425.28|1409.28|1425.09|1409.09|2
1642755770000|2022-01-21 09:02:50|1425.09|1409.09|1425.5|1409.5|1425.5|1409.5|1425.09|1409.09|3
1642755780000|2022-01-21 09:03:00|1425.22|1409.22|1425.13|1409.13|1425.22|1409.22|1425.13|1409.13|2
1642755790000|2022-01-21 09:03:10|1425.09|1409.09|1425.09|1409.09|1425.09|1409.09|1425.09|1409.09|1
1642755800000|2022-01-21 09:03:20|1424.64|1408.64|1424.64|1408.64|1424.64|1408.64|1424.64|1408.64|1
1642755810000|2022-01-21 09:03:30|1424.59|1408.59|1424.59|1408.59|1424.59|1408.59|1424.59|1408.59|1
1642755820000|2022-01-21 09:03:40|1424.5|1408.5|1424.73|1408.73|1424.92|1408.92|1424.5|1408.5|6
1642755830000|2022-01-21 09:03:50|1424.59|1408.59|1424.5|1408.5|1424.59|1408.59|1424.5|1408.5|3
1642755840000|2022-01-21 09:04:00|1424.65|1408.65|1425.5|1409.5|1425.5|1409.5|1424.65|1408.65|4
1642755850000|2022-01-21 09:04:10|1425.36|1409.36|1425.1|1409.1|1425.36|1409.36|1425.1|1409.1|3
1642755860000|2022-01-21 09:04:20|1425|1409|1425.07|1409.07|1425.07|1409.07|1424.5|1408.5|8
1642755870000|2022-01-21 09:04:30|1425.05|1409.05|1424.5|1408.5|1425.05|1409.05|1424.5|1408.5|3
1642755880000|2022-01-21 09:04:40|1424.4|1408.4|1424.4|1408.4|1424.4|1408.4|1424.4|1408.4|1
1642755890000|2022-01-21 09:04:50|1424.5|1408.5|1424.5|1408.5|1424.5|1408.5|1424.5|1408.5|1
1642755900000|2022-01-21 09:05:00|1424.7|1408.7|1424.85|1408.85|1424.85|1408.85|1424.5|1408.5|3
1642755910000|2022-01-21 09:05:10|1424.9|1408.9|1425.13|1409.13|1425.4|1409.4|1424.9|1408.9|12
1642755920000|2022-01-21 09:05:20|1425.14|1409.14|1425.5|1409.5|1425.7|1409.7|1425.13|1409.13|10
1642755930000|2022-01-21 09:05:30|1425.4|1409.4|1425|1409|1425.4|1409.4|1424.9|1408.9|5
1642755940000|2022-01-21 09:05:40|1425.16|1409.16|1425.35|1409.35|1425.45|1409.45|1425.16|1409.16|4
1642755960000|2022-01-21 09:06:00|1424.95|1408.95|1424.95|1408.95|1424.95|1408.95|1424.95|1408.95|1
1642755970000|2022-01-21 09:06:10|1424.85|1408.85|1425.45|1409.45|1425.45|1409.45|1424.85|1408.85|3
1642755980000|2022-01-21 09:06:20|1425.4|1409.4|1425.4|1409.4|1425.4|1409.4|1425.4|1409.4|1
1642755990000|2022-01-21 09:06:30|1425.15|1409.15|1425.15|1409.15|1425.15|1409.15|1425.15|1409.15|1
1642756000000|2022-01-21 09:06:40|1424.7|1408.7|1424.55|1408.55|1424.7|1408.7|1424.55|1408.55|2
1642756010000|2022-01-21 09:06:50|1424.5|1408.5|1424.5|1408.5|1424.5|1408.5|1424.5|1408.5|1
1642756020000|2022-01-21 09:07:00|1424.63|1408.63|1424.5|1408.5|1424.75|1408.75|1424.5|1408.5|3
1642756030000|2022-01-21 09:07:10|1424.46|1408.46|1421.79|1405.79|1424.46|1408.46|1421.79|1405.79|13
1642756040000|2022-01-21 09:07:20|1421.78|1405.78|1420.3|1404.3|1421.78|1405.78|1420.3|1404.3|9
1642756050000|2022-01-21 09:07:30|1420.5|1404.5|1420.09|1404.09|1420.5|1404.5|1420.09|1404.09|3
1642756060000|2022-01-21 09:07:40|1420|1404|1419.5|1403.5|1420|1404|1419|1403|4
1642756070000|2022-01-21 09:07:50|1419.18|1403.18|1419|1403|1419.18|1403.18|1419|1403|2
1642756080000|2022-01-21 09:08:00|1419.12|1403.12|1418.88|1402.88|1419.45|1403.45|1418.88|1402.88|5
1642756090000|2022-01-21 09:08:10|1418.43|1402.43|1417.03|1401.03|1418.46|1402.46|1417.03|1401.03|10
1642756100000|2022-01-21 09:08:20|1417.43|1401.43|1418.29|1402.29|1418.29|1402.29|1417.28|1401.28|8
1642756110000|2022-01-21 09:08:30|1418.5|1402.5|1418.85|1402.85|1419.35|1403.35|1418.5|1402.5|8
1642756120000|2022-01-21 09:08:40|1418.75|1402.75|1417.5|1401.5|1418.83|1402.83|1417.5|1401.5|4
1642756130000|2022-01-21 09:08:50|1417.79|1401.79|1418.19|1402.19|1418.35|1402.35|1417.79|1401.79|6
1642756140000|2022-01-21 09:09:00|1418.33|1402.33|1419.35|1403.35|1419.35|1403.35|1418.33|1402.33|9
1642756150000|2022-01-21 09:09:10|1419.19|1403.19|1419.3|1403.3|1419.3|1403.3|1418.6|1402.6|8
1642756160000|2022-01-21 09:09:20|1419.5|1403.5|1419.5|1403.5|1419.75|1403.75|1419.5|1403.5|3
1642756180000|2022-01-21 09:09:40|1419.37|1403.37|1419.5|1403.5|1419.5|1403.5|1419.25|1403.25|4
1642756190000|2022-01-21 09:09:50|1419.25|1403.25|1419.25|1403.25|1419.25|1403.25|1419.25|1403.25|1
1642756200000|2022-01-21 09:10:00|1418.9|1402.9|1418.8|1402.8|1419.25|1403.25|1418.59|1402.59|7
1642756210000|2022-01-21 09:10:10|1419.2|1403.2|1419.65|1403.65|1419.65|1403.65|1419.05|1403.05|7
1642756230000|2022-01-21 09:10:30|1420.5|1404.5|1421.5|1405.5|1421.79|1405.79|1420.5|1404.5|11
1642756240000|2022-01-21 09:10:40|1421.35|1405.35|1421.5|1405.5|1421.5|1405.5|1421.14|1405.14|3
1642756250000|2022-01-21 09:10:50|1421.15|1405.15|1420.5|1404.5|1421.15|1405.15|1420.5|1404.5|6
1642756260000|2022-01-21 09:11:00|1421|1405|1421|1405|1421.15|1405.15|1421|1405|3
1642756270000|2022-01-21 09:11:10|1421.18|1405.18|1421.45|1405.45|1421.45|1405.45|1421.18|1405.18|2
1642756280000|2022-01-21 09:11:20|1421|1405|1420.57|1404.57|1421|1405|1420.57|1404.57|4
1642756290000|2022-01-21 09:11:30|1420.46|1404.46|1420.4|1404.4|1420.46|1404.46|1420.4|1404.4|2
1642756300000|2022-01-21 09:11:40|1420.35|1404.35|1420.4|1404.4|1420.4|1404.4|1420.35|1404.35|2
1642756310000|2022-01-21 09:11:50|1420.5|1404.5|1420.59|1404.59|1420.9|1404.9|1420.4|1404.4|8
1642756320000|2022-01-21 09:12:00|1421|1405|1421|1405|1421|1405|1421|1405|1
1642756330000|2022-01-21 09:12:10|1420.6|1404.6|1422.15|1406.15|1422.28|1406.28|1420.6|1404.6|9
1642756340000|2022-01-21 09:12:20|1422.28|1406.28|1422.88|1406.88|1422.88|1406.88|1422.15|1406.15|7
1642756350000|2022-01-21 09:12:30|1422.87|1406.87|1423.41|1407.41|1423.45|1407.45|1422.87|1406.87|11
1642756370000|2022-01-21 09:12:50|1423.5|1407.5|1422.5|1406.5|1423.5|1407.5|1422.5|1406.5|5
1642756380000|2022-01-21 09:13:00|1422|1406|1420.75|1404.75|1422|1406|1420.75|1404.75|5
1642756390000|2022-01-21 09:13:10|1421.05|1405.05|1421|1405|1421.05|1405.05|1420.5|1404.5|5
1642756400000|2022-01-21 09:13:20|1421.5|1405.5|1421.5|1405.5|1421.88|1405.88|1421.5|1405.5|4
1642756410000|2022-01-21 09:13:30|1421.68|1405.68|1421.75|1405.75|1421.75|1405.75|1421.5|1405.5|5
1642756420000|2022-01-21 09:13:40|1421.62|1405.62|1422.35|1406.35|1422.35|1406.35|1421.62|1405.62|8
1642756430000|2022-01-21 09:13:50|1422.23|1406.23|1422.13|1406.13|1422.23|1406.23|1422.08|1406.08|3
1642756440000|2022-01-21 09:14:00|1422.3|1406.3|1422.4|1406.4|1422.4|1406.4|1422.3|1406.3|2
1642756450000|2022-01-21 09:14:10|1422.5|1406.5|1423.36|1407.36|1423.36|1407.36|1422.5|1406.5|5
1642756460000|2022-01-21 09:14:20|1423.16|1407.16|1422.91|1406.91|1423.16|1407.16|1422.55|1406.55|6
1642756470000|2022-01-21 09:14:30|1423.18|1407.18|1422.91|1406.91|1423.31|1407.31|1422.91|1406.91|4
1642756480000|2022-01-21 09:14:40|1422.75|1406.75|1422.91|1406.91|1422.91|1406.91|1422.75|1406.75|3
1642756490000|2022-01-21 09:14:50|1422.5|1406.5|1422.5|1406.5|1422.5|1406.5|1422|1406|3
1642756500000|2022-01-21 09:15:00|1422.24|1406.24|1421|1405|1422.5|1406.5|1421|1405|7
1642756510000|2022-01-21 09:15:10|1421.25|1405.25|1420.65|1404.65|1421.5|1405.5|1420.5|1404.5|8
1642756520000|2022-01-21 09:15:20|1420.5|1404.5|1420.65|1404.65|1420.66|1404.66|1420.16|1404.16|11
1642756530000|2022-01-21 09:15:30|1420.5|1404.5|1421.23|1405.23|1421.31|1405.31|1420.5|1404.5|12
1642756540000|2022-01-21 09:15:40|1421.36|1405.36|1422.5|1406.5|1422.71|1406.71|1421.36|1405.36|10
1642756550000|2022-01-21 09:15:50|1422.71|1406.71|1422.65|1406.65|1422.81|1406.81|1422.5|1406.5|5
1642756560000|2022-01-21 09:16:00|1422.88|1406.88|1423.5|1407.5|1423.76|1407.76|1422.88|1406.88|5
1642756570000|2022-01-21 09:16:10|1423.63|1407.63|1423.76|1407.76|1423.76|1407.76|1423.5|1407.5|4
1642756580000|2022-01-21 09:16:20|1423.63|1407.63|1423.15|1407.15|1423.63|1407.63|1423.15|1407.15|3
1642756590000|2022-01-21 09:16:30|1423|1407|1422.62|1406.62|1423|1407|1422.55|1406.55|6
1642756600000|2022-01-21 09:16:40|1422.93|1406.93|1422.77|1406.77|1422.93|1406.93|1422.5|1406.5|4
1642756610000|2022-01-21 09:16:50|1422.5|1406.5|1422.5|1406.5|1422.5|1406.5|1422.5|1406.5|1
1642756620000|2022-01-21 09:17:00|1422.77|1406.77|1422.5|1406.5|1422.77|1406.77|1422.5|1406.5|2
1642756630000|2022-01-21 09:17:10|1422.75|1406.75|1423.42|1407.42|1423.42|1407.42|1422.75|1406.75|7
1642756640000|2022-01-21 09:17:20|1423.41|1407.41|1423.41|1407.41|1423.41|1407.41|1423.41|1407.41|1
1642756650000|2022-01-21 09:17:30|1423.22|1407.22|1423.45|1407.45|1423.48|1407.48|1423.22|1407.22|4
1642756660000|2022-01-21 09:17:40|1422.95|1406.95|1422.95|1406.95|1422.95|1406.95|1422.95|1406.95|1
1642756670000|2022-01-21 09:17:50|1422.73|1406.73|1422.98|1406.98|1422.98|1406.98|1422.73|1406.73|4
1642756680000|2022-01-21 09:18:00|1423.45|1407.45|1423.48|1407.48|1423.5|1407.5|1423.45|1407.45|4
1642756690000|2022-01-21 09:18:10|1423.45|1407.45|1423.48|1407.48|1423.48|1407.48|1423.45|1407.45|2
1642756700000|2022-01-21 09:18:20|1423.45|1407.45|1423.45|1407.45|1423.45|1407.45|1423.31|1407.31|3
1642756710000|2022-01-21 09:18:30|1423.26|1407.26|1422.76|1406.76|1423.26|1407.26|1422.76|1406.76|4
1642756720000|2022-01-21 09:18:40|1422.88|1406.88|1422.76|1406.76|1423.26|1407.26|1422.76|1406.76|3
1642756730000|2022-01-21 09:18:50|1422.6|1406.6|1422.6|1406.6|1422.6|1406.6|1422.6|1406.6|1
1642756740000|2022-01-21 09:19:00|1422.55|1406.55|1422.55|1406.55|1422.55|1406.55|1422.55|1406.55|1
1642756750000|2022-01-21 09:19:10|1422.5|1406.5|1421.55|1405.55|1422.5|1406.5|1421.55|1405.55|5
1642756760000|2022-01-21 09:19:20|1421.5|1405.5|1421|1405|1421.5|1405.5|1420.91|1404.91|7
1642756770000|2022-01-21 09:19:30|1421.5|1405.5|1422.45|1406.45|1422.45|1406.45|1421.5|1405.5|3
1642756780000|2022-01-21 09:19:40|1422.5|1406.5|1422.5|1406.5|1422.5|1406.5|1422.5|1406.5|1
1642756790000|2022-01-21 09:19:50|1422.7|1406.7|1422.98|1406.98|1422.98|1406.98|1422.7|1406.7|3
1642756800000|2022-01-21 09:20:00|1423.48|1407.48|1423.08|1407.08|1423.48|1407.48|1422.95|1406.95|7
1642756810000|2022-01-21 09:20:10|1423.45|1407.45|1425.13|1409.13|1425.13|1409.13|1423.45|1407.45|11
1642756820000|2022-01-21 09:20:20|1425.41|1409.41|1425.54|1409.54|1426|1410|1425.25|1409.25|10
1642756830000|2022-01-21 09:20:30|1425.53|1409.53|1425.54|1409.54|1425.54|1409.54|1425.53|1409.53|2
1642756860000|2022-01-21 09:21:00|1426|1410|1427.21|1411.21|1427.21|1411.21|1426|1410|9
1642756870000|2022-01-21 09:21:10|1427.45|1411.45|1427.45|1411.45|1427.45|1411.45|1427.45|1411.45|1
1642756880000|2022-01-21 09:21:20|1427.21|1411.21|1427.21|1411.21|1427.21|1411.21|1426.96|1410.96|3
1642756890000|2022-01-21 09:21:30|1426.71|1410.71|1426.71|1410.71|1426.71|1410.71|1426.71|1410.71|1
1642756900000|2022-01-21 09:21:40|1426.5|1410.5|1426.5|1410.5|1426.68|1410.68|1426.5|1410.5|6
1642756920000|2022-01-21 09:22:00|1426.68|1410.68|1426.55|1410.55|1426.68|1410.68|1426.55|1410.55|2
1642756930000|2022-01-21 09:22:10|1426.42|1410.42|1426|1410|1426.55|1410.55|1426|1410|4
1642756940000|2022-01-21 09:22:20|1426.23|1410.23|1426.9|1410.9|1426.96|1410.96|1426.23|1410.23|6
1642756950000|2022-01-21 09:22:30|1427.4|1411.4|1428.09|1412.09|1428.09|1412.09|1427.4|1411.4|7
1642756960000|2022-01-21 09:22:40|1428|1412|1428.25|1412.25|1428.25|1412.25|1428|1412|5
1642756970000|2022-01-21 09:22:50|1428.5|1412.5|1428.65|1412.65|1428.65|1412.65|1428.5|1412.5|4
1642756980000|2022-01-21 09:23:00|1428.5|1412.5|1428.65|1412.65|1428.73|1412.73|1428.5|1412.5|4
1642756990000|2022-01-21 09:23:10|1428.5|1412.5|1428.69|1412.69|1428.69|1412.69|1428.5|1412.5|2
1642757000000|2022-01-21 09:23:20|1428.5|1412.5|1428.5|1412.5|1428.69|1412.69|1428.39|1412.39|7
1642757010000|2022-01-21 09:23:30|1428.39|1412.39|1428|1412|1428.5|1412.5|1428|1412|3
1642757030000|2022-01-21 09:23:50|1427.83|1411.83|1427.5|1411.5|1427.83|1411.83|1427.5|1411.5|5
1642757040000|2022-01-21 09:24:00|1427.26|1411.26|1427.26|1411.26|1427.26|1411.26|1427.26|1411.26|1
1642757060000|2022-01-21 09:24:20|1427.14|1411.14|1428.15|1412.15|1428.15|1412.15|1427.14|1411.14|2
1642757070000|2022-01-21 09:24:30|1428.44|1412.44|1428.49|1412.49|1428.49|1412.49|1428.44|1412.44|3
1642757080000|2022-01-21 09:24:40|1428.5|1412.5|1428.5|1412.5|1428.5|1412.5|1428.5|1412.5|1
1642757090000|2022-01-21 09:24:50|1428.49|1412.49|1427.75|1411.75|1428.49|1412.49|1427.75|1411.75|6
1642757100000|2022-01-21 09:25:00|1427.5|1411.5|1427.5|1411.5|1427.56|1411.56|1427.5|1411.5|3
1642757120000|2022-01-21 09:25:20|1427.56|1411.56|1427.58|1411.58|1427.58|1411.58|1427.56|1411.56|2
1642757130000|2022-01-21 09:25:30|1427.93|1411.93|1428.5|1412.5|1428.5|1412.5|1427.93|1411.93|8
1642757150000|2022-01-21 09:25:50|1428.53|1412.53|1428.5|1412.5|1428.53|1412.53|1428.4|1412.4|4
1642757180000|2022-01-21 09:26:20|1428.53|1412.53|1428.5|1412.5|1428.53|1412.53|1428.5|1412.5|2
1642757190000|2022-01-21 09:26:30|1428.39|1412.39|1428.39|1412.39|1428.39|1412.39|1427.89|1411.89|8
1642757200000|2022-01-21 09:26:40|1428.25|1412.25|1428.14|1412.14|1428.45|1412.45|1427.99|1411.99|7
1642757210000|2022-01-21 09:26:50|1428.39|1412.39|1428.5|1412.5|1428.5|1412.5|1428.39|1412.39|3
1642757220000|2022-01-21 09:27:00|1428.62|1412.62|1430|1414|1430.2|1414.2|1428.5|1412.5|9
1642757230000|2022-01-21 09:27:10|1430.5|1414.5|1431|1415|1431.22|1415.22|1430.5|1414.5|10
1642757240000|2022-01-21 09:27:20|1430.82|1414.82|1430|1414|1430.82|1414.82|1430|1414|3
1642757250000|2022-01-21 09:27:30|1430.09|1414.09|1431.45|1415.45|1431.45|1415.45|1430.09|1414.09|8
1642757260000|2022-01-21 09:27:40|1431.32|1415.32|1430.82|1414.82|1431.32|1415.32|1430.82|1414.82|2
1642757270000|2022-01-21 09:27:50|1430.7|1414.7|1431.17|1415.17|1431.17|1415.17|1430.7|1414.7|5
1642757300000|2022-01-21 09:28:20|1431.32|1415.32|1431.32|1415.32|1431.32|1415.32|1431.32|1415.32|1
1642757310000|2022-01-21 09:28:30|1431.45|1415.45|1430.95|1414.95|1431.45|1415.45|1430.95|1414.95|4
1642757320000|2022-01-21 09:28:40|1430.5|1414.5|1430.4|1414.4|1430.5|1414.5|1430.4|1414.4|2
1642757330000|2022-01-21 09:28:50|1430.11|1414.11|1429.5|1413.5|1430.4|1414.4|1429.5|1413.5|6
1642757340000|2022-01-21 09:29:00|1429.48|1413.48|1428.5|1412.5|1429.48|1413.48|1428.5|1412.5|9
1642757350000|2022-01-21 09:29:10|1428.37|1412.37|1429.63|1413.63|1429.63|1413.63|1428.3|1412.3|10
1642757360000|2022-01-21 09:29:20|1429.5|1413.5|1429|1413|1429.5|1413.5|1429|1413|2
1642757370000|2022-01-21 09:29:30|1429.1|1413.1|1429.13|1413.13|1429.13|1413.13|1429.1|1413.1|2
1642757380000|2022-01-21 09:29:40|1429.16|1413.16|1429.38|1413.38|1429.38|1413.38|1429.16|1413.16|2
1642757390000|2022-01-21 09:29:50|1429.24|1413.24|1429.12|1413.12|1429.24|1413.24|1429.12|1413.12|2
1642757400000|2022-01-21 09:30:00|1429.24|1413.24|1429.5|1413.5|1429.79|1413.79|1429.24|1413.24|6
1642757410000|2022-01-21 09:30:10|1429.79|1413.79|1429.5|1413.5|1429.79|1413.79|1429.5|1413.5|3
1642757420000|2022-01-21 09:30:20|1429.55|1413.55|1429.56|1413.56|1429.56|1413.56|1428.8|1412.8|7
1642757430000|2022-01-21 09:30:30|1429.53|1413.53|1429.56|1413.56|1429.6|1413.6|1429.53|1413.53|3
1642757440000|2022-01-21 09:30:40|1430.1|1414.1|1430.35|1414.35|1430.35|1414.35|1430.1|1414.1|2
1642757450000|2022-01-21 09:30:50|1430.5|1414.5|1430|1414|1431.3|1415.3|1430|1414|10
1642757460000|2022-01-21 09:31:00|1429.79|1413.79|1429.5|1413.5|1429.79|1413.79|1429.35|1413.35|9
1642757470000|2022-01-21 09:31:10|1429.69|1413.69|1429.57|1413.57|1429.86|1413.86|1429.5|1413.5|5
1642757480000|2022-01-21 09:31:20|1429.45|1413.45|1428.79|1412.79|1429.45|1413.45|1428.73|1412.73|4
1642757490000|2022-01-21 09:31:30|1429|1413|1429.24|1413.24|1429.54|1413.54|1429|1413|8
1642757500000|2022-01-21 09:31:40|1429.5|1413.5|1429.63|1413.63|1429.63|1413.63|1429.5|1413.5|4
1642757510000|2022-01-21 09:31:50|1429.8|1413.8|1429.5|1413.5|1429.8|1413.8|1429.5|1413.5|3
1642757520000|2022-01-21 09:32:00|1429.57|1413.57|1429.77|1413.77|1430.05|1414.05|1429.5|1413.5|6
1642757530000|2022-01-21 09:32:10|1429.9|1413.9|1429.95|1413.95|1430.45|1414.45|1429.9|1413.9|4
1642757540000|2022-01-21 09:32:20|1430.45|1414.45|1430.35|1414.35|1430.45|1414.45|1430.1|1414.1|3
1642757550000|2022-01-21 09:32:30|1430.15|1414.15|1430.35|1414.35|1430.35|1414.35|1430.15|1414.15|2
1642757560000|2022-01-21 09:32:40|1430.45|1414.45|1430.45|1414.45|1430.45|1414.45|1430.45|1414.45|1
1642757570000|2022-01-21 09:32:50|1430.4|1414.4|1430.75|1414.75|1430.75|1414.75|1430.4|1414.4|5
1642757580000|2022-01-21 09:33:00|1431.3|1415.3|1431.3|1415.3|1431.3|1415.3|1431.3|1415.3|1
1642757590000|2022-01-21 09:33:10|1431.5|1415.5|1430.5|1414.5|1431.5|1415.5|1430.5|1414.5|3
1642757600000|2022-01-21 09:33:20|1430.82|1414.82|1431.25|1415.25|1431.25|1415.25|1430.5|1414.5|8
1642757610000|2022-01-21 09:33:30|1431.5|1415.5|1431.3|1415.3|1431.5|1415.5|1431.29|1415.29|4
1642757620000|2022-01-21 09:33:40|1431.31|1415.31|1431.22|1415.22|1431.31|1415.31|1431.22|1415.22|5
1642757630000|2022-01-21 09:33:50|1431.12|1415.12|1431.13|1415.13|1431.22|1415.22|1431.12|1415.12|3
1642757640000|2022-01-21 09:34:00|1430.77|1414.77|1430.23|1414.23|1431.22|1415.22|1430.13|1414.13|11
1642757650000|2022-01-21 09:34:10|1430.5|1414.5|1430.5|1414.5|1430.5|1414.5|1430.13|1414.13|5
1642757670000|2022-01-21 09:34:30|1430.62|1414.62|1430.83|1414.83|1430.83|1414.83|1430.62|1414.62|2
1642757680000|2022-01-21 09:34:40|1431.33|1415.33|1431.33|1415.33|1431.33|1415.33|1431.33|1415.33|1
1642757690000|2022-01-21 09:34:50|1431.35|1415.35|1431.35|1415.35|1431.35|1415.35|1431.35|1415.35|1
1642757700000|2022-01-21 09:35:00|1431.5|1415.5|1431.64|1415.64|1431.64|1415.64|1431.5|1415.5|2
1642757710000|2022-01-21 09:35:10|1431.73|1415.73|1432.25|1416.25|1432.25|1416.25|1431.73|1415.73|3
1642757720000|2022-01-21 09:35:20|1432.07|1416.07|1432.5|1416.5|1432.5|1416.5|1432.07|1416.07|6
1642757730000|2022-01-21 09:35:30|1432.49|1416.49|1432.49|1416.49|1432.49|1416.49|1432.49|1416.49|1
1642757740000|2022-01-21 09:35:40|1432.5|1416.5|1432.49|1416.49|1432.5|1416.5|1432.49|1416.49|2
1642757750000|2022-01-21 09:35:50|1432.5|1416.5|1432.49|1416.49|1432.5|1416.5|1432.49|1416.49|2
1642757760000|2022-01-21 09:36:00|1432.79|1416.79|1432.49|1416.49|1432.8|1416.8|1432.49|1416.49|4
1642757770000|2022-01-21 09:36:10|1432.5|1416.5|1432.5|1416.5|1432.5|1416.5|1432.34|1416.34|3
1642757780000|2022-01-21 09:36:20|1432.49|1416.49|1433.41|1417.41|1433.41|1417.41|1432.49|1416.49|4
1642757790000|2022-01-21 09:36:30|1433.5|1417.5|1433.41|1417.41|1433.5|1417.5|1433.41|1417.41|4
1642757810000|2022-01-21 09:36:50|1433.29|1417.29|1433.04|1417.04|1433.41|1417.41|1432.89|1416.89|6
1642757820000|2022-01-21 09:37:00|1432.64|1416.64|1432.48|1416.48|1432.64|1416.64|1432.48|1416.48|3
1642757830000|2022-01-21 09:37:10|1432.16|1416.16|1432.16|1416.16|1432.16|1416.16|1432.16|1416.16|1
1642757840000|2022-01-21 09:37:20|1432.17|1416.17|1432.16|1416.16|1432.32|1416.32|1432.16|1416.16|8
1642757850000|2022-01-21 09:37:30|1432.26|1416.26|1432.29|1416.29|1432.31|1416.31|1432.16|1416.16|5
1642757880000|2022-01-21 09:38:00|1432.4|1416.4|1431.31|1415.31|1432.4|1416.4|1431.31|1415.31|8
1642757890000|2022-01-21 09:38:10|1431.24|1415.24|1431.24|1415.24|1431.28|1415.28|1431.24|1415.24|5
1642757910000|2022-01-21 09:38:30|1431.32|1415.32|1431.5|1415.5|1431.5|1415.5|1431.24|1415.24|5
1642757930000|2022-01-21 09:38:50|1431.35|1415.35|1431.24|1415.24|1431.35|1415.35|1431.24|1415.24|2
1642757940000|2022-01-21 09:39:00|1431.11|1415.11|1429.58|1413.58|1431.11|1415.11|1429.58|1413.58|5
1642757950000|2022-01-21 09:39:10|1429.08|1413.08|1428.92|1412.92|1429.08|1413.08|1428.92|1412.92|3
1642757960000|2022-01-21 09:39:20|1428.81|1412.81|1428|1412|1428.92|1412.92|1428|1412|7
1642757970000|2022-01-21 09:39:30|1427.8|1411.8|1428|1412|1428|1412|1427.55|1411.55|4
1642757980000|2022-01-21 09:39:40|1428.1|1412.1|1428|1412|1428.12|1412.12|1428|1412|4
1642757990000|2022-01-21 09:39:50|1428.02|1412.02|1428.02|1412.02|1428.02|1412.02|1428.02|1412.02|1
1642758000000|2022-01-21 09:40:00|1428.25|1412.25|1428.25|1412.25|1428.42|1412.42|1428.25|1412.25|4
1642758010000|2022-01-21 09:40:10|1428.15|1412.15|1427.82|1411.82|1428.15|1412.15|1427.65|1411.65|5
1642758020000|2022-01-21 09:40:20|1427.55|1411.55|1427.13|1411.13|1427.55|1411.55|1426.57|1410.57|10
1642758030000|2022-01-21 09:40:30|1427.4|1411.4|1427.76|1411.76|1427.76|1411.76|1427.4|1411.4|4
1642758040000|2022-01-21 09:40:40|1428.33|1412.33|1428.53|1412.53|1428.53|1412.53|1428.32|1412.32|3
1642758050000|2022-01-21 09:40:50|1428.61|1412.61|1430.09|1414.09|1430.2|1414.2|1428.53|1412.53|8
1642758060000|2022-01-21 09:41:00|1430|1414|1430.19|1414.19|1430.19|1414.19|1430|1414|4
1642758070000|2022-01-21 09:41:10|1430.1|1414.1|1430.89|1414.89|1431.16|1415.16|1430.1|1414.1|5
1642758080000|2022-01-21 09:41:20|1430.8|1414.8|1430.65|1414.65|1430.8|1414.8|1430.65|1414.65|3
1642758090000|2022-01-21 09:41:30|1430.55|1414.55|1429.2|1413.2|1430.65|1414.65|1429.2|1413.2|5
1642758100000|2022-01-21 09:41:40|1429.5|1413.5|1429.5|1413.5|1429.5|1413.5|1429.5|1413.5|1
1642758110000|2022-01-21 09:41:50|1429.55|1413.55|1430|1414|1430|1414|1429.55|1413.55|2
1642758120000|2022-01-21 09:42:00|1430.17|1414.17|1430.17|1414.17|1430.17|1414.17|1430.17|1414.17|1
1642758130000|2022-01-21 09:42:10|1430.5|1414.5|1430.63|1414.63|1430.76|1414.76|1430.5|1414.5|3
1642758140000|2022-01-21 09:42:20|1430.76|1414.76|1430.72|1414.72|1430.83|1414.83|1430.72|1414.72|4
1642758150000|2022-01-21 09:42:30|1430.5|1414.5|1430.61|1414.61|1430.72|1414.72|1430.5|1414.5|3
1642758160000|2022-01-21 09:42:40|1430.5|1414.5|1431.02|1415.02|1431.02|1415.02|1430.5|1414.5|5
1642758170000|2022-01-21 09:42:50|1431.16|1415.16|1432.33|1416.33|1432.33|1416.33|1431.16|1415.16|7
1642758180000|2022-01-21 09:43:00|1432.18|1416.18|1432.5|1416.5|1432.5|1416.5|1432.18|1416.18|6
1642758190000|2022-01-21 09:43:10|1431.6|1415.6|1431|1415|1431.6|1415.6|1431|1415|4
1642758200000|2022-01-21 09:43:20|1430.5|1414.5|1430|1414|1430.5|1414.5|1430|1414|3
1642758210000|2022-01-21 09:43:30|1429.5|1413.5|1429.5|1413.5|1429.5|1413.5|1429.5|1413.5|1
1642758220000|2022-01-21 09:43:40|1429.85|1413.85|1430.41|1414.41|1430.41|1414.41|1429.66|1413.66|4
1642758230000|2022-01-21 09:43:50|1430.51|1414.51|1430.5|1414.5|1430.51|1414.51|1430.41|1414.41|3
1642758250000|2022-01-21 09:44:10|1431|1415|1431.5|1415.5|1431.5|1415.5|1431|1415|3
1642758260000|2022-01-21 09:44:20|1431.68|1415.68|1431.68|1415.68|1431.68|1415.68|1431.68|1415.68|1
1642758270000|2022-01-21 09:44:30|1431.5|1415.5|1431.5|1415.5|1431.5|1415.5|1431.5|1415.5|1
1642758280000|2022-01-21 09:44:40|1431.66|1415.66|1431.92|1415.92|1431.92|1415.92|1431.66|1415.66|3
1642758290000|2022-01-21 09:44:50|1432.4|1416.4|1432.48|1416.48|1432.5|1416.5|1432.4|1416.4|4
1642758300000|2022-01-21 09:45:00|1432.5|1416.5|1432.31|1416.31|1432.5|1416.5|1432.31|1416.31|6
1642758310000|2022-01-21 09:45:10|1432.35|1416.35|1432.5|1416.5|1432.5|1416.5|1432.35|1416.35|2
1642758320000|2022-01-21 09:45:20|1432.45|1416.45|1432.5|1416.5|1432.5|1416.5|1432.45|1416.45|3
1642758330000|2022-01-21 09:45:30|1432.45|1416.45|1432.64|1416.64|1432.95|1416.95|1432.45|1416.45|9
1642758340000|2022-01-21 09:45:40|1432.86|1416.86|1433.17|1417.17|1433.17|1417.17|1432.86|1416.86|2
1642758350000|2022-01-21 09:45:50|1433.25|1417.25|1433.25|1417.25|1433.25|1417.25|1433.25|1417.25|1
1642758360000|2022-01-21 09:46:00|1433.2|1417.2|1433.4|1417.4|1433.4|1417.4|1432.86|1416.86|3
1642758370000|2022-01-21 09:46:10|1433.3|1417.3|1433.3|1417.3|1433.3|1417.3|1433.3|1417.3|1
1642758380000|2022-01-21 09:46:20|1433.25|1417.25|1433.25|1417.25|1433.25|1417.25|1433.25|1417.25|1
1642758390000|2022-01-21 09:46:30|1433.2|1417.2|1433.2|1417.2|1433.2|1417.2|1433.2|1417.2|1
1642758400000|2022-01-21 09:46:40|1433.36|1417.36|1433.41|1417.41|1433.41|1417.41|1433.29|1417.29|4
1642758410000|2022-01-21 09:46:50|1433.22|1417.22|1433.26|1417.26|1433.26|1417.26|1433.08|1417.08|3
1642758420000|2022-01-21 09:47:00|1433.21|1417.21|1432.91|1416.91|1433.21|1417.21|1432.91|1416.91|2
1642758430000|2022-01-21 09:47:10|1433.11|1417.11|1433.11|1417.11|1433.11|1417.11|1433.11|1417.11|1
1642758440000|2022-01-21 09:47:20|1433.26|1417.26|1434.5|1418.5|1434.5|1418.5|1433.26|1417.26|6
1642758450000|2022-01-21 09:47:30|1434.3|1418.3|1434.17|1418.17|1434.5|1418.5|1434.17|1418.17|4
1642758460000|2022-01-21 09:47:40|1434|1418|1433.5|1417.5|1434|1418|1433.4|1417.4|4
1642758470000|2022-01-21 09:47:50|1433.1|1417.1|1433.21|1417.21|1433.21|1417.21|1433.1|1417.1|2
1642758480000|2022-01-21 09:48:00|1433.2|1417.2|1433.26|1417.26|1433.5|1417.5|1433.2|1417.2|5
1642758490000|2022-01-21 09:48:10|1433.5|1417.5|1433.09|1417.09|1433.5|1417.5|1433.09|1417.09|5
1642758500000|2022-01-21 09:48:20|1433.22|1417.22|1433.1|1417.1|1433.22|1417.22|1432.72|1416.72|6
1642758510000|2022-01-21 09:48:30|1432.7|1416.7|1432.63|1416.63|1432.8|1416.8|1432.63|1416.63|3
1642758520000|2022-01-21 09:48:40|1432.5|1416.5|1432|1416|1432.5|1416.5|1432|1416|4
1642758530000|2022-01-21 09:48:50|1432.5|1416.5|1432.5|1416.5|1432.5|1416.5|1432.2|1416.2|3
1642758540000|2022-01-21 09:49:00|1432.36|1416.36|1432|1416|1432.5|1416.5|1432|1416|3
1642758550000|2022-01-21 09:49:10|1431.5|1415.5|1431.5|1415.5|1431.64|1415.64|1431.5|1415.5|3
1642758560000|2022-01-21 09:49:20|1431.63|1415.63|1431.5|1415.5|1431.75|1415.75|1431.5|1415.5|5
1642758610000|2022-01-21 09:50:10|1431.61|1415.61|1431.61|1415.61|1431.61|1415.61|1431.61|1415.61|1
1642758620000|2022-01-21 09:50:20|1431.72|1415.72|1432.3|1416.3|1432.3|1416.3|1431.72|1415.72|8
1642758630000|2022-01-21 09:50:30|1432.55|1416.55|1433|1417|1433|1417|1432.5|1416.5|5
1642758640000|2022-01-21 09:50:40|1433.45|1417.45|1433.4|1417.4|1433.45|1417.45|1433|1417|5
1642758650000|2022-01-21 09:50:50|1433.26|1417.26|1433.5|1417.5|1433.62|1417.62|1433.26|1417.26|6
1642758660000|2022-01-21 09:51:00|1433.21|1417.21|1433.25|1417.25|1433.5|1417.5|1432.5|1416.5|10
1642758670000|2022-01-21 09:51:10|1433.3|1417.3|1434.14|1418.14|1434.14|1418.14|1433.3|1417.3|4
1642758680000|2022-01-21 09:51:20|1433.94|1417.94|1434|1418|1434.45|1418.45|1433.94|1417.94|4
1642758690000|2022-01-21 09:51:30|1434.3|1418.3|1434.15|1418.15|1434.3|1418.3|1434|1418|6
1642758700000|2022-01-21 09:51:40|1434.14|1418.14|1434.23|1418.23|1434.35|1418.35|1434.14|1418.14|3
1642758710000|2022-01-21 09:51:50|1434.4|1418.4|1434.3|1418.3|1434.4|1418.4|1434.3|1418.3|2
1642758720000|2022-01-21 09:52:00|1434.2|1418.2|1434|1418|1434.2|1418.2|1434|1418|3
1642758730000|2022-01-21 09:52:10|1433.5|1417.5|1433.5|1417.5|1433.5|1417.5|1433.5|1417.5|1
1642758740000|2022-01-21 09:52:20|1433.57|1417.57|1433.63|1417.63|1433.63|1417.63|1433.57|1417.57|2
1642758750000|2022-01-21 09:52:30|1433.98|1417.98|1433.98|1417.98|1433.98|1417.98|1433.98|1417.98|1
1642758760000|2022-01-21 09:52:40|1433.55|1417.55|1434.03|1418.03|1434.03|1418.03|1433.55|1417.55|4
1642758780000|2022-01-21 09:53:00|1434.15|1418.15|1434.09|1418.09|1434.5|1418.5|1433.71|1417.71|7
1642758790000|2022-01-21 09:53:10|1434.03|1418.03|1433.71|1417.71|1434.03|1418.03|1433.71|1417.71|4
1642758800000|2022-01-21 09:53:20|1434.15|1418.15|1433.63|1417.63|1434.15|1418.15|1433.63|1417.63|4
1642758810000|2022-01-21 09:53:30|1433.62|1417.62|1433.57|1417.57|1433.63|1417.63|1433.5|1417.5|5
1642758820000|2022-01-21 09:53:40|1433.74|1417.74|1433.74|1417.74|1433.93|1417.93|1433.74|1417.74|3
1642758830000|2022-01-21 09:53:50|1433.98|1417.98|1433.93|1417.93|1433.98|1417.98|1433.93|1417.93|2
1642758840000|2022-01-21 09:54:00|1434.03|1418.03|1433.8|1417.8|1434.34|1418.34|1433.8|1417.8|4
1642758850000|2022-01-21 09:54:10|1434.3|1418.3|1433.63|1417.63|1434.41|1418.41|1433.63|1417.63|10
1642758860000|2022-01-21 09:54:20|1433.55|1417.55|1433.55|1417.55|1433.55|1417.55|1433.55|1417.55|1
1642758870000|2022-01-21 09:54:30|1433.61|1417.61|1433|1417|1433.63|1417.63|1433|1417|4
1642758880000|2022-01-21 09:54:40|1432.82|1416.82|1432.5|1416.5|1432.82|1416.82|1432.5|1416.5|4
1642758890000|2022-01-21 09:54:50|1432.63|1416.63|1432.5|1416.5|1432.63|1416.63|1432.5|1416.5|2
1642758900000|2022-01-21 09:55:00|1432.49|1416.49|1432.49|1416.49|1432.84|1416.84|1432.49|1416.49|4
1642758910000|2022-01-21 09:55:10|1432.66|1416.66|1432.49|1416.49|1432.66|1416.66|1432.49|1416.49|2
1642758920000|2022-01-21 09:55:20|1432.9|1416.9|1432.55|1416.55|1432.9|1416.9|1432.55|1416.55|2
1642758930000|2022-01-21 09:55:30|1432.78|1416.78|1432.5|1416.5|1432.78|1416.78|1432.5|1416.5|3
1642758960000|2022-01-21 09:56:00|1432.4|1416.4|1432.4|1416.4|1432.4|1416.4|1432.23|1416.23|3
1642758970000|2022-01-21 09:56:10|1432|1416|1431.47|1415.47|1432|1416|1431.47|1415.47|6
1642758980000|2022-01-21 09:56:20|1431.09|1415.09|1431.1|1415.1|1431.1|1415.1|1430.6|1414.6|5
1642758990000|2022-01-21 09:56:30|1430.75|1414.75|1430.5|1414.5|1430.75|1414.75|1430.5|1414.5|3
1642759000000|2022-01-21 09:56:40|1430.35|1414.35|1429.5|1413.5|1430.35|1414.35|1429.5|1413.5|4
1642759010000|2022-01-21 09:56:50|1429.25|1413.25|1429.25|1413.25|1429.25|1413.25|1429.25|1413.25|1
1642759020000|2022-01-21 09:57:00|1429.3|1413.3|1429.3|1413.3|1429.3|1413.3|1429.3|1413.3|1
1642759030000|2022-01-21 09:57:10|1428.93|1412.93|1429.3|1413.3|1429.45|1413.45|1428.93|1412.93|4
1642759040000|2022-01-21 09:57:20|1429.5|1413.5|1429.45|1413.45|1429.5|1413.5|1429.45|1413.45|2
1642759050000|2022-01-21 09:57:30|1429.35|1413.35|1429.3|1413.3|1429.5|1413.5|1429.3|1413.3|3
1642759070000|2022-01-21 09:57:50|1429|1413|1428.73|1412.73|1429|1413|1428.73|1412.73|2
1642759080000|2022-01-21 09:58:00|1429.23|1413.23|1429.62|1413.62|1429.62|1413.62|1429.23|1413.23|8
1642759090000|2022-01-21 09:58:10|1429.5|1413.5|1429.77|1413.77|1429.8|1413.8|1429.5|1413.5|5
1642759100000|2022-01-21 09:58:20|1429.5|1413.5|1429.3|1413.3|1429.5|1413.5|1429.3|1413.3|4
1642759120000|2022-01-21 09:58:40|1429.24|1413.24|1428.73|1412.73|1429.24|1413.24|1428.63|1412.63|5
1642759130000|2022-01-21 09:58:50|1428.5|1412.5|1428.5|1412.5|1428.5|1412.5|1428.31|1412.31|3
1642759150000|2022-01-21 09:59:10|1427.5|1411.5|1427.31|1411.31|1427.5|1411.5|1427.25|1411.25|7
1642759160000|2022-01-21 09:59:20|1427.5|1411.5|1426.91|1410.91|1427.5|1411.5|1426.91|1410.91|3
1642759170000|2022-01-21 09:59:30|1426.76|1410.76|1426.65|1410.65|1427.15|1411.15|1426.65|1410.65|4
1642759180000|2022-01-21 09:59:40|1426.57|1410.57|1426.54|1410.54|1426.57|1410.57|1426.38|1410.38|8
1642759190000|2022-01-21 09:59:50|1426.5|1410.5|1426.5|1410.5|1426.5|1410.5|1426.5|1410.5|1
1642759200000|2022-01-21 10:00:00|1426.39|1410.39|1425.55|1409.55|1426.5|1410.5|1425.55|1409.55|7
1642759210000|2022-01-21 10:00:10|1425.45|1409.45|1425.45|1409.45|1425.45|1409.45|1425.45|1409.45|1
1642759220000|2022-01-21 10:00:20|1425.2|1409.2|1424.5|1408.5|1425.2|1409.2|1424.5|1408.5|3
1642759230000|2022-01-21 10:00:30|1425|1409|1425.5|1409.5|1425.5|1409.5|1425|1409|6
1642759240000|2022-01-21 10:00:40|1425.32|1409.32|1425.45|1409.45|1425.45|1409.45|1425.32|1409.32|2
1642759250000|2022-01-21 10:00:50|1424.98|1408.98|1423.5|1407.5|1424.98|1408.98|1423.5|1407.5|6
1642759260000|2022-01-21 10:01:00|1423.6|1407.6|1424.38|1408.38|1424.38|1408.38|1423.6|1407.6|6
1642759270000|2022-01-21 10:01:10|1424.43|1408.43|1423.8|1407.8|1424.43|1408.43|1423.8|1407.8|3
1642759280000|2022-01-21 10:01:20|1424.23|1408.23|1424.38|1408.38|1424.38|1408.38|1424.23|1408.23|2
1642759290000|2022-01-21 10:01:30|1424.35|1408.35|1424.39|1408.39|1424.39|1408.39|1424.35|1408.35|2
1642759300000|2022-01-21 10:01:40|1424.38|1408.38|1424.38|1408.38|1424.38|1408.38|1424.38|1408.38|1
1642759320000|2022-01-21 10:02:00|1424.46|1408.46|1424.58|1408.58|1424.76|1408.76|1424.46|1408.46|7
1642759330000|2022-01-21 10:02:10|1425.12|1409.12|1425.12|1409.12|1425.12|1409.12|1425.12|1409.12|1
1642759340000|2022-01-21 10:02:20|1424.62|1408.62|1424.85|1408.85|1424.85|1408.85|1424.62|1408.62|3
1642759350000|2022-01-21 10:02:30|1424.62|1408.62|1425.1|1409.1|1425.1|1409.1|1424.62|1408.62|2
1642759360000|2022-01-21 10:02:40|1425.2|1409.2|1424.95|1408.95|1425.43|1409.43|1424.95|1408.95|6
1642759380000|2022-01-21 10:03:00|1424.8|1408.8|1425.73|1409.73|1425.73|1409.73|1424.8|1408.8|5
1642759390000|2022-01-21 10:03:10|1426.11|1410.11|1427.35|1411.35|1427.35|1411.35|1426.11|1410.11|7
1642759400000|2022-01-21 10:03:20|1427.26|1411.26|1427.5|1411.5|1427.5|1411.5|1427.26|1411.26|4
1642759410000|2022-01-21 10:03:30|1427.38|1411.38|1427.06|1411.06|1427.5|1411.5|1427.06|1411.06|3
1642759420000|2022-01-21 10:03:40|1427.35|1411.35|1427.35|1411.35|1427.35|1411.35|1427.35|1411.35|1
1642759430000|2022-01-21 10:03:50|1426.9|1410.9|1426.42|1410.42|1426.9|1410.9|1426.42|1410.42|5
1642759440000|2022-01-21 10:04:00|1426.55|1410.55|1426.63|1410.63|1426.63|1410.63|1426.3|1410.3|11
1642759450000|2022-01-21 10:04:10|1427.45|1411.45|1428.36|1412.36|1428.36|1412.36|1427.45|1411.45|4
1642759470000|2022-01-21 10:04:30|1428.5|1412.5|1428.75|1412.75|1428.75|1412.75|1428.5|1412.5|4
1642759480000|2022-01-21 10:04:40|1428.61|1412.61|1428.79|1412.79|1428.79|1412.79|1428.61|1412.61|3
1642759490000|2022-01-21 10:04:50|1429|1413|1429.41|1413.41|1429.41|1413.41|1429|1413|8
1642759500000|2022-01-21 10:05:00|1429.26|1413.26|1429.41|1413.41|1429.41|1413.41|1429.1|1413.1|3
1642759510000|2022-01-21 10:05:10|1429.11|1413.11|1429.41|1413.41|1429.41|1413.41|1429.01|1413.01|5
1642759520000|2022-01-21 10:05:20|1429.5|1413.5|1429.5|1413.5|1429.5|1413.5|1429.1|1413.1|6
1642759540000|2022-01-21 10:05:40|1429.4|1413.4|1429.84|1413.84|1429.87|1413.87|1429.4|1413.4|8
1642759550000|2022-01-21 10:05:50|1430.14|1414.14|1430.14|1414.14|1430.14|1414.14|1430.14|1414.14|1
1642759560000|2022-01-21 10:06:00|1429.84|1413.84|1429.84|1413.84|1429.84|1413.84|1429.84|1413.84|1
1642759570000|2022-01-21 10:06:10|1429.75|1413.75|1430.35|1414.35|1430.35|1414.35|1429.75|1413.75|4
1642759580000|2022-01-21 10:06:20|1430.5|1414.5|1430.5|1414.5|1430.5|1414.5|1430.5|1414.5|1
1642759590000|2022-01-21 10:06:30|1430.65|1414.65|1430.65|1414.65|1430.65|1414.65|1430.65|1414.65|1
1642759600000|2022-01-21 10:06:40|1430.7|1414.7|1430.6|1414.6|1430.7|1414.7|1430.6|1414.6|2
1642759610000|2022-01-21 10:06:50|1430.57|1414.57|1431.5|1415.5|1431.5|1415.5|1430.5|1414.5|6
1642759620000|2022-01-21 10:07:00|1431.61|1415.61|1432.3|1416.3|1432.3|1416.3|1431.61|1415.61|5
1642759640000|2022-01-21 10:07:20|1432.45|1416.45|1432.4|1416.4|1432.45|1416.45|1432.17|1416.17|5
1642759650000|2022-01-21 10:07:30|1432.17|1416.17|1432.17|1416.17|1432.4|1416.4|1432.17|1416.17|4
1642759670000|2022-01-21 10:07:50|1432.32|1416.32|1432.5|1416.5|1432.7|1416.7|1432.19|1416.19|11
1642759680000|2022-01-21 10:08:00|1432.4|1416.4|1432.16|1416.16|1432.4|1416.4|1432.16|1416.16|2
1642759690000|2022-01-21 10:08:10|1432.15|1416.15|1431.5|1415.5|1432.15|1416.15|1431.5|1415.5|3
1642759700000|2022-01-21 10:08:20|1431|1415|1429.5|1413.5|1431|1415|1429.5|1413.5|4
1642759710000|2022-01-21 10:08:30|1429|1413|1428.5|1412.5|1429|1413|1428.5|1412.5|2
1642759730000|2022-01-21 10:08:50|1428.12|1412.12|1428|1412|1428.25|1412.25|1428|1412|3
1642759740000|2022-01-21 10:09:00|1427.5|1411.5|1426.48|1410.48|1427.5|1411.5|1426.35|1410.35|5
1642759750000|2022-01-21 10:09:10|1426.69|1410.69|1427.45|1411.45|1427.45|1411.45|1426.69|1410.69|5
1642759760000|2022-01-21 10:09:20|1427.5|1411.5|1428|1412|1428|1412|1427.5|1411.5|2
1642759770000|2022-01-21 10:09:30|1428.45|1412.45|1427.86|1411.86|1428.45|1412.45|1427.77|1411.77|6
1642759780000|2022-01-21 10:09:40|1427.3|1411.3|1427.3|1411.3|1427.3|1411.3|1427.3|1411.3|1
1642759790000|2022-01-21 10:09:50|1427|1411|1427|1411|1427|1411|1427|1411|1
1642759800000|2022-01-21 10:10:00|1426.5|1410.5|1426.5|1410.5|1426.61|1410.61|1426.5|1410.5|3
1642759810000|2022-01-21 10:10:10|1427|1411|1427.69|1411.69|1427.88|1411.88|1427|1411|8
1642759820000|2022-01-21 10:10:20|1427.5|1411.5|1427.69|1411.69|1427.69|1411.69|1427.5|1411.5|2
1642759830000|2022-01-21 10:10:30|1427.75|1411.75|1428|1412|1428.28|1412.28|1427.75|1411.75|6
1642759840000|2022-01-21 10:10:40|1428.16|1412.16|1428|1412|1428.5|1412.5|1428|1412|6
1642759850000|2022-01-21 10:10:50|1427.97|1411.97|1428|1412|1428|1412|1427.97|1411.97|2
1642759860000|2022-01-21 10:11:00|1428.14|1412.14|1428.4|1412.4|1428.4|1412.4|1428.14|1412.14|2
1642759880000|2022-01-21 10:11:20|1428.35|1412.35|1429.16|1413.16|1429.16|1413.16|1428.35|1412.35|7
1642759890000|2022-01-21 10:11:30|1429.45|1413.45|1429.5|1413.5|1429.5|1413.5|1429.14|1413.14|5
1642759900000|2022-01-21 10:11:40|1429.25|1413.25|1429.3|1413.3|1429.5|1413.5|1429.25|1413.25|3
1642759910000|2022-01-21 10:11:50|1429.15|1413.15|1429|1413|1429.15|1413.15|1429|1413|2
1642759920000|2022-01-21 10:12:00|1428.84|1412.84|1429|1413|1429|1413|1428|1412|15
1642759930000|2022-01-21 10:12:10|1429.19|1413.19|1428.5|1412.5|1429.19|1413.19|1428.5|1412.5|3
1642759940000|2022-01-21 10:12:20|1428.88|1412.88|1428.5|1412.5|1429|1413|1428.5|1412.5|10
1642759950000|2022-01-21 10:12:30|1429.07|1413.07|1432|1416|1432.5|1416.5|1429.07|1413.07|18
1642759960000|2022-01-21 10:12:40|1432.4|1416.4|1432.92|1416.92|1432.92|1416.92|1432|1416|7
1642759970000|2022-01-21 10:12:50|1433|1417|1434|1418|1434|1418|1433|1417|4
1642759990000|2022-01-21 10:13:10|1433.5|1417.5|1433.31|1417.31|1434|1418|1433.26|1417.26|7
1642760000000|2022-01-21 10:13:20|1433.34|1417.34|1433.5|1417.5|1433.5|1417.5|1433.31|1417.31|5
1642760030000|2022-01-21 10:13:50|1433.6|1417.6|1433.5|1417.5|1434.1|1418.1|1433.5|1417.5|5
1642760040000|2022-01-21 10:14:00|1433.39|1417.39|1433.5|1417.5|1433.5|1417.5|1433.39|1417.39|2
1642760050000|2022-01-21 10:14:10|1433.17|1417.17|1433.5|1417.5|1433.88|1417.88|1433.17|1417.17|6
1642760060000|2022-01-21 10:14:20|1433.4|1417.4|1433.26|1417.26|1433.4|1417.4|1433.26|1417.26|3
1642760070000|2022-01-21 10:14:30|1433.3|1417.3|1433.23|1417.23|1433.3|1417.3|1433.23|1417.23|2
1642760080000|2022-01-21 10:14:40|1433.5|1417.5|1432.42|1416.42|1433.5|1417.5|1432.42|1416.42|7
1642760090000|2022-01-21 10:14:50|1432.37|1416.37|1432.14|1416.14|1432.37|1416.37|1432.14|1416.14|2
1642760100000|2022-01-21 10:15:00|1432.2|1416.2|1432.2|1416.2|1432.44|1416.44|1432.2|1416.2|3
1642760110000|2022-01-21 10:15:10|1432.44|1416.44|1433.79|1417.79|1433.79|1417.79|1432.44|1416.44|8
1642760120000|2022-01-21 10:15:20|1434.29|1418.29|1434.35|1418.35|1434.35|1418.35|1434.29|1418.29|2
1642760130000|2022-01-21 10:15:30|1434.58|1418.58|1435.5|1419.5|1435.5|1419.5|1434.4|1418.4|5
1642760150000|2022-01-21 10:15:50|1436.24|1420.24|1436.6|1420.6|1436.6|1420.6|1436.2|1420.2|8
1642760160000|2022-01-21 10:16:00|1436.5|1420.5|1436.49|1420.49|1436.5|1420.5|1436.49|1420.49|4
1642760170000|2022-01-21 10:16:10|1436.59|1420.59|1436.62|1420.62|1436.69|1420.69|1436.56|1420.56|5
1642760180000|2022-01-21 10:16:20|1436.63|1420.63|1436.74|1420.74|1436.74|1420.74|1436.62|1420.62|4
1642760190000|2022-01-21 10:16:30|1436.56|1420.56|1437.5|1421.5|1437.5|1421.5|1436.56|1420.56|4
1642760200000|2022-01-21 10:16:40|1437.72|1421.72|1437.65|1421.65|1438|1422|1437.5|1421.5|5
1642760210000|2022-01-21 10:16:50|1438|1422|1437.5|1421.5|1438|1422|1437.5|1421.5|3
1642760220000|2022-01-21 10:17:00|1437.6|1421.6|1437.5|1421.5|1437.97|1421.97|1437.5|1421.5|4
1642760230000|2022-01-21 10:17:10|1437.55|1421.55|1437.55|1421.55|1437.55|1421.55|1437.55|1421.55|1
1642760250000|2022-01-21 10:17:30|1437.5|1421.5|1436.6|1420.6|1437.5|1421.5|1436.6|1420.6|7
1642760260000|2022-01-21 10:17:40|1436.55|1420.55|1436.4|1420.4|1436.55|1420.55|1436.4|1420.4|3
1642760270000|2022-01-21 10:17:50|1436.11|1420.11|1436|1420|1436.11|1420.11|1436|1420|3
1642760280000|2022-01-21 10:18:00|1435.91|1419.91|1435.34|1419.34|1435.91|1419.91|1435.33|1419.33|9
1642760290000|2022-01-21 10:18:10|1434.55|1418.55|1434.65|1418.65|1434.84|1418.84|1434.43|1418.43|8
1642760300000|2022-01-21 10:18:20|1434.84|1418.84|1435.5|1419.5|1435.5|1419.5|1434.84|1418.84|4
1642760310000|2022-01-21 10:18:30|1435.45|1419.45|1434.73|1418.73|1435.45|1419.45|1434.73|1418.73|7
1642760320000|2022-01-21 10:18:40|1434.45|1418.45|1434.5|1418.5|1434.5|1418.5|1434.13|1418.13|9
1642760330000|2022-01-21 10:18:50|1434.13|1418.13|1433.2|1417.2|1434.13|1418.13|1433.2|1417.2|6
1642760340000|2022-01-21 10:19:00|1433.16|1417.16|1433.5|1417.5|1434.15|1418.15|1433.16|1417.16|7
1642760350000|2022-01-21 10:19:10|1433.92|1417.92|1434|1418|1434.06|1418.06|1433.92|1417.92|3
1642760360000|2022-01-21 10:19:20|1433.94|1417.94|1433.5|1417.5|1433.94|1417.94|1433.38|1417.38|5
1642760380000|2022-01-21 10:19:40|1433|1417|1432|1416|1433|1417|1432|1416|7
1642760390000|2022-01-21 10:19:50|1431.5|1415.5|1431.5|1415.5|1431.5|1415.5|1431.5|1415.5|1
1642760410000|2022-01-21 10:20:10|1431.35|1415.35|1430.47|1414.47|1431.5|1415.5|1430.47|1414.47|6
1642760420000|2022-01-21 10:20:20|1430.1|1414.1|1429.6|1413.6|1430.1|1414.1|1429.6|1413.6|2
1642760430000|2022-01-21 10:20:30|1430.47|1414.47|1431.45|1415.45|1431.45|1415.45|1430.47|1414.47|6
1642760440000|2022-01-21 10:20:40|1431.76|1415.76|1432.26|1416.26|1432.26|1416.26|1431.76|1415.76|2
1642760450000|2022-01-21 10:20:50|1432.25|1416.25|1432.25|1416.25|1432.25|1416.25|1432.25|1416.25|1
1642760460000|2022-01-21 10:21:00|1432.2|1416.2|1432.15|1416.15|1432.2|1416.2|1432.15|1416.15|2
1642760470000|2022-01-21 10:21:10|1432.45|1416.45|1433.5|1417.5|1433.5|1417.5|1432.45|1416.45|9
1642760480000|2022-01-21 10:21:20|1434.5|1418.5|1434.5|1418.5|1434.5|1418.5|1434.5|1418.5|1
1642760510000|2022-01-21 10:21:50|1434.56|1418.56|1434.65|1418.65|1434.65|1418.65|1434.56|1418.56|2
1642760520000|2022-01-21 10:22:00|1435.15|1419.15|1435.15|1419.15|1435.15|1419.15|1435.15|1419.15|1
1642760530000|2022-01-21 10:22:10|1435.06|1419.06|1434.56|1418.56|1435.06|1419.06|1434.5|1418.5|4
1642760540000|2022-01-21 10:22:20|1434.93|1418.93|1437.24|1421.24|1437.25|1421.25|1434.93|1418.93|11
1642760550000|2022-01-21 10:22:30|1437.5|1421.5|1437.5|1421.5|1437.5|1421.5|1437.5|1421.5|1
1642760560000|2022-01-21 10:22:40|1437.62|1421.62|1438|1422|1438|1422|1437.62|1421.62|2
1642760570000|2022-01-21 10:22:50|1437.71|1421.71|1437.71|1421.71|1437.71|1421.71|1437.71|1421.71|1
1642760580000|2022-01-21 10:23:00|1438|1422|1437.82|1421.82|1438.08|1422.08|1437.6|1421.6|6
1642760590000|2022-01-21 10:23:10|1437.74|1421.74|1437|1421|1437.82|1421.82|1436.5|1420.5|9
1642760600000|2022-01-21 10:23:20|1436.5|1420.5|1436.5|1420.5|1436.75|1420.75|1436.5|1420.5|7
1642760610000|2022-01-21 10:23:30|1436.36|1420.36|1436.5|1420.5|1436.5|1420.5|1436.36|1420.36|2
1642760620000|2022-01-21 10:23:40|1436.42|1420.42|1436.42|1420.42|1436.42|1420.42|1436.42|1420.42|1
1642760630000|2022-01-21 10:23:50|1436.21|1420.21|1436.21|1420.21|1436.21|1420.21|1436.21|1420.21|1
1642760640000|2022-01-21 10:24:00|1435.81|1419.81|1436.5|1420.5|1436.61|1420.61|1435.81|1419.81|6
1642760650000|2022-01-21 10:24:10|1437|1421|1438|1422|1438|1422|1437|1421|7
1642760660000|2022-01-21 10:24:20|1438.5|1422.5|1438.18|1422.18|1438.5|1422.5|1438.1|1422.1|5
1642760670000|2022-01-21 10:24:30|1438.17|1422.17|1438.24|1422.24|1438.5|1422.5|1438.17|1422.17|5
1642760680000|2022-01-21 10:24:40|1438.5|1422.5|1438.36|1422.36|1438.75|1422.75|1438.36|1422.36|7
1642760690000|2022-01-21 10:24:50|1438.5|1422.5|1438.5|1422.5|1438.5|1422.5|1438.5|1422.5|1
1642760710000|2022-01-21 10:25:10|1438.36|1422.36|1438.11|1422.11|1438.5|1422.5|1437.7|1421.7|7
1642760720000|2022-01-21 10:25:20|1438.1|1422.1|1437.5|1421.5|1438.11|1422.11|1437.12|1421.12|6
1642760730000|2022-01-21 10:25:30|1437.23|1421.23|1436.62|1420.62|1437.3|1421.3|1436.62|1420.62|6
1642760740000|2022-01-21 10:25:40|1436.73|1420.73|1435.69|1419.69|1436.73|1420.73|1435.5|1419.5|8
1642760750000|2022-01-21 10:25:50|1435.5|1419.5|1435.5|1419.5|1435.5|1419.5|1435.2|1419.2|6
1642760760000|2022-01-21 10:26:00|1435.31|1419.31|1435.73|1419.73|1435.77|1419.77|1435.12|1419.12|6
1642760770000|2022-01-21 10:26:10|1435.77|1419.77|1435.73|1419.73|1435.77|1419.77|1435.5|1419.5|5
1642760780000|2022-01-21 10:26:20|1435.77|1419.77|1435.77|1419.77|1435.9|1419.9|1435.73|1419.73|4
1642760790000|2022-01-21 10:26:30|1435.5|1419.5|1435.5|1419.5|1435.5|1419.5|1435.5|1419.5|1
1642760800000|2022-01-21 10:26:40|1435.03|1419.03|1434.53|1418.53|1435.03|1419.03|1434.53|1418.53|4
1642760810000|2022-01-21 10:26:50|1434.5|1418.5|1434.37|1418.37|1434.5|1418.5|1434.37|1418.37|2
1642760820000|2022-01-21 10:27:00|1434.5|1418.5|1434.5|1418.5|1434.75|1418.75|1434.5|1418.5|3
1642760830000|2022-01-21 10:27:10|1434.58|1418.58|1435.54|1419.54|1435.54|1419.54|1434.5|1418.5|7
1642760840000|2022-01-21 10:27:20|1435.75|1419.75|1436.75|1420.75|1436.75|1420.75|1435.75|1419.75|3
1642760850000|2022-01-21 10:27:30|1436.7|1420.7|1436.5|1420.5|1436.75|1420.75|1436.35|1420.35|6
1642760860000|2022-01-21 10:27:40|1436.35|1420.35|1436.35|1420.35|1436.35|1420.35|1436.35|1420.35|1
1642760870000|2022-01-21 10:27:50|1436.38|1420.38|1436.35|1420.35|1436.38|1420.38|1436.35|1420.35|2
1642760880000|2022-01-21 10:28:00|1436.68|1420.68|1436.55|1420.55|1436.68|1420.68|1436.55|1420.55|2
1642760890000|2022-01-21 10:28:10|1437|1421|1437.5|1421.5|1437.5|1421.5|1437|1421|3
1642760900000|2022-01-21 10:28:20|1437.35|1421.35|1437.36|1421.36|1437.5|1421.5|1437.35|1421.35|4
1642760910000|2022-01-21 10:28:30|1437.21|1421.21|1438|1422|1438|1422|1437.21|1421.21|6
1642760920000|2022-01-21 10:28:40|1438.11|1422.11|1438.5|1422.5|1438.5|1422.5|1438.11|1422.11|4
1642760930000|2022-01-21 10:28:50|1438.9|1422.9|1438.5|1422.5|1438.9|1422.9|1438.5|1422.5|5
1642760940000|2022-01-21 10:29:00|1438.9|1422.9|1438.9|1422.9|1438.9|1422.9|1438.9|1422.9|1
1642760950000|2022-01-21 10:29:10|1439|1423|1439.53|1423.53|1439.53|1423.53|1439|1423|3
1642760960000|2022-01-21 10:29:20|1439.51|1423.51|1438.75|1422.75|1439.77|1423.77|1438.75|1422.75|9
1642760970000|2022-01-21 10:29:30|1438.5|1422.5|1438|1422|1438.68|1422.68|1438|1422|6
1642760980000|2022-01-21 10:29:40|1437.5|1421.5|1437|1421|1437.5|1421.5|1436.75|1420.75|6
1642761000000|2022-01-21 10:30:00|1436.92|1420.92|1435.8|1419.8|1436.99|1420.99|1435.59|1419.59|11
1642761010000|2022-01-21 10:30:10|1435.5|1419.5|1434.5|1418.5|1435.5|1419.5|1434.5|1418.5|6
1642761020000|2022-01-21 10:30:20|1433.87|1417.87|1434|1418|1434|1418|1433.7|1417.7|3
1642761030000|2022-01-21 10:30:30|1433.65|1417.65|1434.62|1418.62|1434.74|1418.74|1433.65|1417.65|6
1642761040000|2022-01-21 10:30:40|1434.74|1418.74|1436|1420|1436|1420|1434.62|1418.62|6
1642761050000|2022-01-21 10:30:50|1436.5|1420.5|1437.16|1421.16|1437.16|1421.16|1436.5|1420.5|3
1642761060000|2022-01-21 10:31:00|1437.5|1421.5|1437.5|1421.5|1437.5|1421.5|1437.38|1421.38|3
1642761070000|2022-01-21 10:31:10|1437.29|1421.29|1436.7|1420.7|1437.29|1421.29|1436.7|1420.7|2
1642761080000|2022-01-21 10:31:20|1436.55|1420.55|1436.5|1420.5|1436.55|1420.55|1436.5|1420.5|2
1642761090000|2022-01-21 10:31:30|1436.37|1420.37|1436.5|1420.5|1436.5|1420.5|1436.37|1420.37|2
1642761100000|2022-01-21 10:31:40|1436.39|1420.39|1435.5|1419.5|1436.5|1420.5|1435.38|1419.38|8
1642761120000|2022-01-21 10:32:00|1435.1|1419.1|1435.5|1419.5|1435.5|1419.5|1435.1|1419.1|3
1642761130000|2022-01-21 10:32:10|1435.75|1419.75|1436|1420|1436|1420|1435.75|1419.75|2
1642761140000|2022-01-21 10:32:20|1436.45|1420.45|1436.45|1420.45|1436.45|1420.45|1436.45|1420.45|1
1642761150000|2022-01-21 10:32:30|1436|1420|1436|1420|1436|1420|1436|1420|1
1642761160000|2022-01-21 10:32:40|1435.5|1419.5|1435.75|1419.75|1435.75|1419.75|1435.5|1419.5|3
1642761170000|2022-01-21 10:32:50|1435.66|1419.66|1435.7|1419.7|1435.73|1419.73|1435.5|1419.5|5
1642761180000|2022-01-21 10:33:00|1435.73|1419.73|1437|1421|1437|1421|1435.73|1419.73|4
1642761190000|2022-01-21 10:33:10|1437.5|1421.5|1439.53|1423.53|1439.53|1423.53|1437.5|1421.5|8
1642761200000|2022-01-21 10:33:20|1439.52|1423.52|1440.3|1424.3|1440.3|1424.3|1439.52|1423.52|6
1642761210000|2022-01-21 10:33:30|1440.07|1424.07|1439.8|1423.8|1440.07|1424.07|1439.8|1423.8|3
1642761220000|2022-01-21 10:33:40|1439.55|1423.55|1439.09|1423.09|1439.55|1423.55|1439|1423|8
1642761230000|2022-01-21 10:33:50|1439.5|1423.5|1439.35|1423.35|1439.5|1423.5|1439.35|1423.35|2
1642761240000|2022-01-21 10:34:00|1439.5|1423.5|1438.88|1422.88|1439.5|1423.5|1438.88|1422.88|3
1642761250000|2022-01-21 10:34:10|1438.93|1422.93|1439|1423|1439|1423|1438.93|1422.93|2
1642761260000|2022-01-21 10:34:20|1439.1|1423.1|1439.28|1423.28|1439.31|1423.31|1439|1423|4
1642761270000|2022-01-21 10:34:30|1438.97|1422.97|1438.77|1422.77|1438.97|1422.97|1438.6|1422.6|3
1642761290000|2022-01-21 10:34:50|1438.6|1422.6|1438.6|1422.6|1438.6|1422.6|1438.6|1422.6|1
1642761300000|2022-01-21 10:35:00|1438.52|1422.52|1438.5|1422.5|1438.6|1422.6|1438.49|1422.49|5
1642761310000|2022-01-21 10:35:10|1438.25|1422.25|1438.14|1422.14|1438.25|1422.25|1438.14|1422.14|6
1642761320000|2022-01-21 10:35:20|1437.85|1421.85|1437.85|1421.85|1437.85|1421.85|1437.85|1421.85|1
1642761340000|2022-01-21 10:35:40|1437.67|1421.67|1438.29|1422.29|1438.29|1422.29|1437.6|1421.6|5
1642761350000|2022-01-21 10:35:50|1438.37|1422.37|1438.57|1422.57|1438.87|1422.87|1438.37|1422.37|5
1642761360000|2022-01-21 10:36:00|1438.66|1422.66|1438.69|1422.69|1438.69|1422.69|1438.66|1422.66|2
1642761370000|2022-01-21 10:36:10|1438.77|1422.77|1439.71|1423.71|1439.85|1423.85|1438.77|1422.77|8
1642761380000|2022-01-21 10:36:20|1439.8|1423.8|1440.1|1424.1|1440.47|1424.47|1439.65|1423.65|7
1642761390000|2022-01-21 10:36:30|1439.97|1423.97|1439.97|1423.97|1439.97|1423.97|1439.97|1423.97|1
1642761400000|2022-01-21 10:36:40|1440.04|1424.04|1439.5|1423.5|1440.04|1424.04|1439.5|1423.5|3
1642761410000|2022-01-21 10:36:50|1439.58|1423.58|1439.55|1423.55|1439.68|1423.68|1439.5|1423.5|4
1642761420000|2022-01-21 10:37:00|1439.72|1423.72|1439.5|1423.5|1439.72|1423.72|1439.47|1423.47|4
1642761430000|2022-01-21 10:37:10|1439.08|1423.08|1438.5|1422.5|1439.08|1423.08|1438.38|1422.38|5
1642761440000|2022-01-21 10:37:20|1438|1422|1437.17|1421.17|1438|1422|1437.17|1421.17|4
1642761450000|2022-01-21 10:37:30|1436.5|1420.5|1436|1420|1436.5|1420.5|1436|1420|4
1642761460000|2022-01-21 10:37:40|1436.05|1420.05|1435.5|1419.5|1436.05|1420.05|1435.5|1419.5|5
1642761480000|2022-01-21 10:38:00|1435.61|1419.61|1435.5|1419.5|1435.64|1419.64|1435.5|1419.5|3
1642761490000|2022-01-21 10:38:10|1435.62|1419.62|1435.5|1419.5|1435.64|1419.64|1435.5|1419.5|4
1642761500000|2022-01-21 10:38:20|1435.15|1419.15|1433.62|1417.62|1435.15|1419.15|1433.62|1417.62|10
1642761510000|2022-01-21 10:38:30|1433.81|1417.81|1432.55|1416.55|1433.81|1417.81|1432.55|1416.55|8
1642761520000|2022-01-21 10:38:40|1432.5|1416.5|1432.53|1416.53|1432.53|1416.53|1432.5|1416.5|2
1642761530000|2022-01-21 10:38:50|1432.55|1416.55|1431.7|1415.7|1432.55|1416.55|1431.7|1415.7|11
1642761540000|2022-01-21 10:39:00|1431.85|1415.85|1431.7|1415.7|1432.15|1416.15|1431.7|1415.7|4
1642761550000|2022-01-21 10:39:10|1432.23|1416.23|1431.97|1415.97|1432.23|1416.23|1431.82|1415.82|4
1642761560000|2022-01-21 10:39:20|1431.82|1415.82|1430.5|1414.5|1431.86|1415.86|1430.5|1414.5|7
1642761570000|2022-01-21 10:39:30|1430.55|1414.55|1430.75|1414.75|1430.8|1414.8|1430.55|1414.55|4
1642761580000|2022-01-21 10:39:40|1430.6|1414.6|1430.85|1414.85|1431.19|1415.19|1430.6|1414.6|4
1642761590000|2022-01-21 10:39:50|1430.7|1414.7|1430.58|1414.58|1430.7|1414.7|1430.58|1414.58|3
1642761600000|2022-01-21 10:40:00|1430.39|1414.39|1430.39|1414.39|1430.39|1414.39|1430.39|1414.39|1
1642761610000|2022-01-21 10:40:10|1430.45|1414.45|1430.54|1414.54|1430.54|1414.54|1430.39|1414.39|3
1642761620000|2022-01-21 10:40:20|1430.55|1414.55|1430.87|1414.87|1431.17|1415.17|1430.55|1414.55|6
1642761630000|2022-01-21 10:40:30|1430.82|1414.82|1432.52|1416.52|1432.52|1416.52|1430.82|1414.82|7
1642761640000|2022-01-21 10:40:40|1432.47|1416.47|1432.47|1416.47|1432.47|1416.47|1432.47|1416.47|1
1642761650000|2022-01-21 10:40:50|1432.5|1416.5|1433.46|1417.46|1433.46|1417.46|1432.5|1416.5|4
1642761660000|2022-01-21 10:41:00|1433.96|1417.96|1434.5|1418.5|1434.5|1418.5|1433.71|1417.71|13
1642761670000|2022-01-21 10:41:10|1434.53|1418.53|1434.53|1418.53|1434.53|1418.53|1434.53|1418.53|1
1642761680000|2022-01-21 10:41:20|1434.5|1418.5|1434.34|1418.34|1434.5|1418.5|1434.2|1418.2|4
1642761690000|2022-01-21 10:41:30|1434.64|1418.64|1434.92|1418.92|1434.92|1418.92|1434.54|1418.54|3
1642761700000|2022-01-21 10:41:40|1435.22|1419.22|1435.22|1419.22|1435.22|1419.22|1435.22|1419.22|1
1642761720000|2022-01-21 10:42:00|1435.5|1419.5|1436.07|1420.07|1436.07|1420.07|1435.5|1419.5|5
1642761730000|2022-01-21 10:42:10|1435.96|1419.96|1435.55|1419.55|1435.96|1419.96|1435.55|1419.55|3
1642761740000|2022-01-21 10:42:20|1435.46|1419.46|1434.24|1418.24|1435.5|1419.5|1434.24|1418.24|12
1642761750000|2022-01-21 10:42:30|1434.18|1418.18|1433.6|1417.6|1434.38|1418.38|1433.6|1417.6|8
1642761760000|2022-01-21 10:42:40|1433.5|1417.5|1433.5|1417.5|1433.5|1417.5|1433.5|1417.5|1
1642761770000|2022-01-21 10:42:50|1433.24|1417.24|1433.25|1417.25|1433.25|1417.25|1433.09|1417.09|3
1642761780000|2022-01-21 10:43:00|1433.5|1417.5|1433.5|1417.5|1433.5|1417.5|1433.5|1417.5|1
1642761790000|2022-01-21 10:43:10|1433.39|1417.39|1432.56|1416.56|1433.5|1417.5|1432.52|1416.52|9
1642761800000|2022-01-21 10:43:20|1432.57|1416.57|1433|1417|1433|1417|1432.42|1416.42|7
1642761810000|2022-01-21 10:43:30|1433.35|1417.35|1433|1417|1433.35|1417.35|1433|1417|2
1642761830000|2022-01-21 10:43:50|1432.5|1416.5|1432.37|1416.37|1432.5|1416.5|1432.37|1416.37|4
1642761840000|2022-01-21 10:44:00|1432.42|1416.42|1432.42|1416.42|1432.64|1416.64|1432.42|1416.42|3
1642761850000|2022-01-21 10:44:10|1432.5|1416.5|1433.4|1417.4|1433.4|1417.4|1432.5|1416.5|7
1642761860000|2022-01-21 10:44:20|1433.5|1417.5|1433.5|1417.5|1433.5|1417.5|1433.5|1417.5|1
1642761870000|2022-01-21 10:44:30|1433.55|1417.55|1434.69|1418.69|1434.69|1418.69|1433.55|1417.55|8
1642761880000|2022-01-21 10:44:40|1435|1419|1435.29|1419.29|1435.4|1419.4|1435|1419|3
1642761890000|2022-01-21 10:44:50|1435.45|1419.45|1435|1419|1435.45|1419.45|1435|1419|5
1642761900000|2022-01-21 10:45:00|1434.6|1418.6|1433.8|1417.8|1434.6|1418.6|1433.8|1417.8|3
1642761910000|2022-01-21 10:45:10|1433.6|1417.6|1433.6|1417.6|1433.6|1417.6|1433.6|1417.6|1
1642761920000|2022-01-21 10:45:20|1433.53|1417.53|1433.5|1417.5|1433.53|1417.53|1433.5|1417.5|2
1642761930000|2022-01-21 10:45:30|1433.39|1417.39|1435.16|1419.16|1435.16|1419.16|1432.94|1416.94|7
1642761940000|2022-01-21 10:45:40|1435.5|1419.5|1436.5|1420.5|1436.51|1420.51|1435.5|1419.5|12
1642761950000|2022-01-21 10:45:50|1437|1421|1437.27|1421.27|1437.35|1421.35|1437|1421|4
1642761960000|2022-01-21 10:46:00|1437.08|1421.08|1436|1420|1437.08|1421.08|1436|1420|5
1642761970000|2022-01-21 10:46:10|1435.5|1419.5|1435.5|1419.5|1435.5|1419.5|1435.5|1419.5|1
1642761980000|2022-01-21 10:46:20|1435.65|1419.65|1435.96|1419.96|1436.32|1420.32|1435.65|1419.65|5
1642761990000|2022-01-21 10:46:30|1436.06|1420.06|1435.9|1419.9|1436.23|1420.23|1435.9|1419.9|7
1642762000000|2022-01-21 10:46:40|1435.5|1419.5|1435.5|1419.5|1435.5|1419.5|1435.5|1419.5|1
1642762010000|2022-01-21 10:46:50|1435.61|1419.61|1435.82|1419.82|1435.82|1419.82|1435.5|1419.5|6
1642762020000|2022-01-21 10:47:00|1436.34|1420.34|1436.26|1420.26|1436.5|1420.5|1436.26|1420.26|7
1642762030000|2022-01-21 10:47:10|1436.12|1420.12|1435.64|1419.64|1436.12|1420.12|1435.64|1419.64|2
1642762040000|2022-01-21 10:47:20|1435.69|1419.69|1435.98|1419.98|1435.98|1419.98|1435.69|1419.69|4
1642762050000|2022-01-21 10:47:30|1436.41|1420.41|1436.63|1420.63|1436.93|1420.93|1436.41|1420.41|7
1642762060000|2022-01-21 10:47:40|1436.95|1420.95|1436.95|1420.95|1436.95|1420.95|1436.95|1420.95|1
1642762070000|2022-01-21 10:47:50|1436.55|1420.55|1436.55|1420.55|1436.55|1420.55|1436.55|1420.55|1
1642762090000|2022-01-21 10:48:10|1436.85|1420.85|1436.84|1420.84|1436.85|1420.85|1436.84|1420.84|2
1642762100000|2022-01-21 10:48:20|1436.83|1420.83|1436.46|1420.46|1436.83|1420.83|1436.46|1420.46|7
1642762110000|2022-01-21 10:48:30|1436.49|1420.49|1436.46|1420.46|1436.49|1420.49|1436.46|1420.46|2
1642762120000|2022-01-21 10:48:40|1436.49|1420.49|1436.46|1420.46|1436.5|1420.5|1436.46|1420.46|3
1642762140000|2022-01-21 10:49:00|1436.48|1420.48|1435.96|1419.96|1436.48|1420.48|1435.96|1419.96|3
1642762150000|2022-01-21 10:49:10|1435.98|1419.98|1435.98|1419.98|1435.98|1419.98|1435.98|1419.98|1
1642762160000|2022-01-21 10:49:20|1436.46|1420.46|1436.5|1420.5|1436.57|1420.57|1436.46|1420.46|3
1642762170000|2022-01-21 10:49:30|1437|1421|1437|1421|1437.25|1421.25|1437|1421|3
1642762180000|2022-01-21 10:49:40|1436.8|1420.8|1436.8|1420.8|1436.8|1420.8|1436.8|1420.8|1
1642762190000|2022-01-21 10:49:50|1436.5|1420.5|1436.7|1420.7|1436.7|1420.7|1436.5|1420.5|2
1642762200000|2022-01-21 10:50:00|1436.75|1420.75|1436.75|1420.75|1436.75|1420.75|1436.75|1420.75|1
1642762220000|2022-01-21 10:50:20|1437|1421|1438.2|1422.2|1438.2|1422.2|1437|1421|4
1642762240000|2022-01-21 10:50:40|1437.8|1421.8|1437.5|1421.5|1437.8|1421.8|1437.48|1421.48|6
1642762250000|2022-01-21 10:50:50|1437.9|1421.9|1437.71|1421.71|1437.9|1421.9|1437.71|1421.71|5
1642762260000|2022-01-21 10:51:00|1437.5|1421.5|1437.66|1421.66|1437.66|1421.66|1437.5|1421.5|4
1642762270000|2022-01-21 10:51:10|1437.5|1421.5|1437.5|1421.5|1437.61|1421.61|1437.5|1421.5|3
1642762280000|2022-01-21 10:51:20|1437.73|1421.73|1436.52|1420.52|1437.73|1421.73|1436.52|1420.52|7
1642762290000|2022-01-21 10:51:30|1436.5|1420.5|1435.82|1419.82|1436.5|1420.5|1435.82|1419.82|6
1642762300000|2022-01-21 10:51:40|1435.87|1419.87|1435.5|1419.5|1435.87|1419.87|1435|1419|7
1642762310000|2022-01-21 10:51:50|1435.1|1419.1|1434.83|1418.83|1435.1|1419.1|1434.65|1418.65|7
1642762320000|2022-01-21 10:52:00|1434.5|1418.5|1434|1418|1434.5|1418.5|1434|1418|3
1642762330000|2022-01-21 10:52:10|1433.6|1417.6|1432.5|1416.5|1433.6|1417.6|1432.5|1416.5|7
1642762340000|2022-01-21 10:52:20|1432.67|1416.67|1432.84|1416.84|1432.84|1416.84|1432.65|1416.65|4
1642762350000|2022-01-21 10:52:30|1432.94|1416.94|1432.94|1416.94|1432.94|1416.94|1432.94|1416.94|1
1642762360000|2022-01-21 10:52:40|1432.97|1416.97|1432.84|1416.84|1432.97|1416.97|1432.84|1416.84|2
1642762370000|2022-01-21 10:52:50|1432.72|1416.72|1432.77|1416.77|1432.77|1416.77|1432.5|1416.5|3
1642762380000|2022-01-21 10:53:00|1432.69|1416.69|1432.5|1416.5|1432.69|1416.69|1432.5|1416.5|2
1642762390000|2022-01-21 10:53:10|1432.24|1416.24|1431.76|1415.76|1432.24|1416.24|1431.76|1415.76|5
1642762400000|2022-01-21 10:53:20|1431.86|1415.86|1431.5|1415.5|1432.1|1416.1|1431.5|1415.5|4
1642762410000|2022-01-21 10:53:30|1431.24|1415.24|1431.24|1415.24|1431.24|1415.24|1431.24|1415.24|1
1642762420000|2022-01-21 10:53:40|1431.18|1415.18|1431.01|1415.01|1431.18|1415.18|1431.01|1415.01|2
1642762430000|2022-01-21 10:53:50|1431.09|1415.09|1430.5|1414.5|1431.18|1415.18|1430.5|1414.5|5
1642762450000|2022-01-21 10:54:10|1430.3|1414.3|1428.5|1412.5|1430.3|1414.3|1428.5|1412.5|6
1642762470000|2022-01-21 10:54:30|1428.79|1412.79|1429|1413|1429|1413|1428.5|1412.5|3
1642762480000|2022-01-21 10:54:40|1428.91|1412.91|1429|1413|1429|1413|1428.5|1412.5|5
1642762490000|2022-01-21 10:54:50|1428.5|1412.5|1427.5|1411.5|1428.5|1412.5|1427.4|1411.4|7
1642762500000|2022-01-21 10:55:00|1427.4|1411.4|1427.55|1411.55|1427.65|1411.65|1427.3|1411.3|4
1642762510000|2022-01-21 10:55:10|1427.66|1411.66|1428.5|1412.5|1428.5|1412.5|1427.66|1411.66|4
1642762520000|2022-01-21 10:55:20|1428.57|1412.57|1428.61|1412.61|1428.61|1412.61|1428.57|1412.57|2
1642762530000|2022-01-21 10:55:30|1428.57|1412.57|1429.97|1413.97|1430.06|1414.06|1428.57|1412.57|7
1642762540000|2022-01-21 10:55:40|1430.06|1414.06|1431|1415|1431|1415|1430.06|1414.06|5
1642762550000|2022-01-21 10:55:50|1430.5|1414.5|1430.95|1414.95|1430.95|1414.95|1430.5|1414.5|3
1642762570000|2022-01-21 10:56:10|1431.05|1415.05|1431.35|1415.35|1431.5|1415.5|1431.05|1415.05|3
1642762580000|2022-01-21 10:56:20|1432.1|1416.1|1433|1417|1433|1417|1432.1|1416.1|4
1642762590000|2022-01-21 10:56:30|1433.5|1417.5|1433.25|1417.25|1433.5|1417.5|1433|1417|3
1642762600000|2022-01-21 10:56:40|1433.19|1417.19|1432.5|1416.5|1433.19|1417.19|1432.5|1416.5|5
1642762610000|2022-01-21 10:56:50|1432|1416|1431.78|1415.78|1432|1416|1431.34|1415.34|5
1642762620000|2022-01-21 10:57:00|1431.5|1415.5|1431.4|1415.4|1431.5|1415.5|1431.4|1415.4|2
1642762630000|2022-01-21 10:57:10|1431.35|1415.35|1432|1416|1432.09|1416.09|1431.35|1415.35|8
1642762650000|2022-01-21 10:57:30|1432.5|1416.5|1432.6|1416.6|1432.68|1416.68|1432.5|1416.5|3
1642762660000|2022-01-21 10:57:40|1432.5|1416.5|1433|1417|1433|1417|1432.5|1416.5|7
1642762670000|2022-01-21 10:57:50|1433.12|1417.12|1433.12|1417.12|1433.12|1417.12|1433.12|1417.12|1
1642762680000|2022-01-21 10:58:00|1433.3|1417.3|1433.35|1417.35|1433.35|1417.35|1433|1417|4
1642762690000|2022-01-21 10:58:10|1433.4|1417.4|1432.88|1416.88|1433.4|1417.4|1432.88|1416.88|3
1642762700000|2022-01-21 10:58:20|1432.5|1416.5|1432.5|1416.5|1432.5|1416.5|1432.5|1416.5|1
1642762710000|2022-01-21 10:58:30|1432.61|1416.61|1432.5|1416.5|1432.61|1416.61|1432.5|1416.5|2
1642762720000|2022-01-21 10:58:40|1432.4|1416.4|1432.4|1416.4|1432.5|1416.5|1432.4|1416.4|3
1642762730000|2022-01-21 10:58:50|1432.5|1416.5|1433.25|1417.25|1433.25|1417.25|1432.5|1416.5|3
1642762740000|2022-01-21 10:59:00|1433.5|1417.5|1433.5|1417.5|1433.5|1417.5|1433.5|1417.5|1
1642762760000|2022-01-21 10:59:20|1433.22|1417.22|1433|1417|1433.22|1417.22|1433|1417|2
1642762780000|2022-01-21 10:59:40|1432.84|1416.84|1433.4|1417.4|1433.67|1417.67|1432.84|1416.84|7
1642762790000|2022-01-21 10:59:50|1433.53|1417.53|1433.65|1417.65|1433.77|1417.77|1433.5|1417.5|6
1642762800000|2022-01-21 11:00:00|1433.5|1417.5|1432.3|1416.3|1433.77|1417.77|1432.3|1416.3|7
1642762810000|2022-01-21 11:00:10|1432.07|1416.07|1431.49|1415.49|1432.07|1416.07|1431.49|1415.49|3
1642762820000|2022-01-21 11:00:20|1431.08|1415.08|1430.5|1414.5|1431.08|1415.08|1430|1414|4
1642762830000|2022-01-21 11:00:30|1431.03|1415.03|1430.9|1414.9|1431.5|1415.5|1430.9|1414.9|4
1642762840000|2022-01-21 11:00:40|1430.61|1414.61|1430.5|1414.5|1430.8|1414.8|1430.5|1414.5|6
1642762850000|2022-01-21 11:00:50|1430|1414|1430|1414|1430|1414|1429.82|1413.82|3
1642762860000|2022-01-21 11:01:00|1429.5|1413.5|1431|1415|1431|1415|1429.5|1413.5|9
1642762870000|2022-01-21 11:01:10|1431.03|1415.03|1431.56|1415.56|1432|1416|1431.03|1415.03|8
1642762880000|2022-01-21 11:01:20|1432.4|1416.4|1432|1416|1432.5|1416.5|1432|1416|4
1642762890000|2022-01-21 11:01:30|1432.09|1416.09|1431.56|1415.56|1432.5|1416.5|1431.56|1415.56|5
1642762900000|2022-01-21 11:01:40|1431.06|1415.06|1431.06|1415.06|1431.06|1415.06|1431.06|1415.06|1
1642762910000|2022-01-21 11:01:50|1431.03|1415.03|1431.03|1415.03|1431.03|1415.03|1431.03|1415.03|1
1642762920000|2022-01-21 11:02:00|1431.5|1415.5|1431.03|1415.03|1431.5|1415.5|1431.03|1415.03|2
1642762930000|2022-01-21 11:02:10|1431|1415|1430.89|1414.89|1431|1415|1430.88|1414.88|4
1642762940000|2022-01-21 11:02:20|1430.88|1414.88|1431.03|1415.03|1431.03|1415.03|1430.88|1414.88|4
1642762950000|2022-01-21 11:02:30|1431.53|1415.53|1432|1416|1432|1416|1431.53|1415.53|3
1642762960000|2022-01-21 11:02:40|1432.5|1416.5|1432.44|1416.44|1432.5|1416.5|1432.44|1416.44|2
1642762970000|2022-01-21 11:02:50|1432.35|1416.35|1432.5|1416.5|1432.5|1416.5|1432.35|1416.35|2
1642762980000|2022-01-21 11:03:00|1432.06|1416.06|1431.56|1415.56|1432.06|1416.06|1431.56|1415.56|4
1642762990000|2022-01-21 11:03:10|1431.55|1415.55|1430.94|1414.94|1431.56|1415.56|1430.94|1414.94|8
1642763000000|2022-01-21 11:03:20|1430.61|1414.61|1431.03|1415.03|1431.03|1415.03|1430.5|1414.5|6
1642763010000|2022-01-21 11:03:30|1431.56|1415.56|1431.51|1415.51|1431.56|1415.56|1431.48|1415.48|4
1642763020000|2022-01-21 11:03:40|1431.56|1415.56|1432.5|1416.5|1432.5|1416.5|1431.56|1415.56|4
1642763030000|2022-01-21 11:03:50|1432.44|1416.44|1432.4|1416.4|1432.44|1416.44|1432.35|1416.35|3
1642763040000|2022-01-21 11:04:00|1431.77|1415.77|1431.77|1415.77|1432.35|1416.35|1431.77|1415.77|4
1642763050000|2022-01-21 11:04:10|1431.56|1415.56|1431.5|1415.5|1431.56|1415.56|1431.5|1415.5|2
1642763060000|2022-01-21 11:04:20|1431.53|1415.53|1431.53|1415.53|1431.53|1415.53|1431.53|1415.53|1
1642763080000|2022-01-21 11:04:40|1431.5|1415.5|1431|1415|1431.53|1415.53|1431|1415|5
1642763090000|2022-01-21 11:04:50|1431.03|1415.03|1431.53|1415.53|1431.53|1415.53|1431.03|1415.03|2
1642763100000|2022-01-21 11:05:00|1431.55|1415.55|1431.56|1415.56|1431.56|1415.56|1431.55|1415.55|4
1642763110000|2022-01-21 11:05:10|1431.55|1415.55|1432.06|1416.06|1432.5|1416.5|1431.55|1415.55|5
1642763120000|2022-01-21 11:05:20|1432.5|1416.5|1434|1418|1434|1418|1432.5|1416.5|7
1642763130000|2022-01-21 11:05:30|1433.69|1417.69|1433.78|1417.78|1434|1418|1433.69|1417.69|5
1642763140000|2022-01-21 11:05:40|1433.74|1417.74|1433|1417|1433.74|1417.74|1433|1417|5
1642763150000|2022-01-21 11:05:50|1432.5|1416.5|1432|1416|1432.75|1416.75|1432|1416|5
1642763160000|2022-01-21 11:06:00|1431.76|1415.76|1431.1|1415.1|1431.76|1415.76|1431.1|1415.1|3
1642763170000|2022-01-21 11:06:10|1430.6|1414.6|1430|1414|1430.6|1414.6|1429.55|1413.55|6
1642763180000|2022-01-21 11:06:20|1430.12|1414.12|1429|1413|1430.3|1414.3|1429|1413|6
1642763190000|2022-01-21 11:06:30|1428.89|1412.89|1428.5|1412.5|1428.89|1412.89|1428.1|1412.1|4
1642763200000|2022-01-21 11:06:40|1428.1|1412.1|1426.7|1410.7|1428.1|1412.1|1426.7|1410.7|5
1642763210000|2022-01-21 11:06:50|1426.8|1410.8|1426.82|1410.82|1427.5|1411.5|1426.8|1410.8|12
1642763220000|2022-01-21 11:07:00|1426.92|1410.92|1426.82|1410.82|1427.12|1411.12|1426.5|1410.5|8
1642763230000|2022-01-21 11:07:10|1426.75|1410.75|1426.82|1410.82|1426.82|1410.82|1426.5|1410.5|6
1642763240000|2022-01-21 11:07:20|1426.92|1410.92|1427.5|1411.5|1427.5|1411.5|1426.92|1410.92|3
1642763250000|2022-01-21 11:07:30|1428|1412|1428|1412|1428|1412|1428|1412|1
1642763260000|2022-01-21 11:07:40|1427.5|1411.5|1427|1411|1427.5|1411.5|1427|1411|3
1642763270000|2022-01-21 11:07:50|1426.85|1410.85|1426.78|1410.78|1427|1411|1426.55|1410.55|5
1642763280000|2022-01-21 11:08:00|1426.7|1410.7|1426.7|1410.7|1426.7|1410.7|1426.7|1410.7|1
1642763290000|2022-01-21 11:08:10|1426.55|1410.55|1427.28|1411.28|1427.28|1411.28|1426.55|1410.55|6
1642763300000|2022-01-21 11:08:20|1427.5|1411.5|1426|1410|1427.5|1411.5|1426|1410|7
1642763310000|2022-01-21 11:08:30|1425.9|1409.9|1425.81|1409.81|1426|1410|1425.8|1409.8|5
1642763320000|2022-01-21 11:08:40|1425.5|1409.5|1425.5|1409.5|1425.68|1409.68|1425.5|1409.5|3
1642763330000|2022-01-21 11:08:50|1425.13|1409.13|1424.5|1408.5|1425.5|1409.5|1424.5|1408.5|12
1642763340000|2022-01-21 11:09:00|1424.77|1408.77|1424.41|1408.41|1424.77|1408.77|1424.41|1408.41|3
1642763350000|2022-01-21 11:09:10|1424.05|1408.05|1422.49|1406.49|1424.05|1408.05|1422.49|1406.49|9
1642763360000|2022-01-21 11:09:20|1422|1406|1422.5|1406.5|1422.89|1406.89|1422|1406|12
1642763370000|2022-01-21 11:09:30|1422.51|1406.51|1422.5|1406.5|1422.57|1406.57|1422.4|1406.4|5
1642763380000|2022-01-21 11:09:40|1422.35|1406.35|1422.35|1406.35|1422.35|1406.35|1422.35|1406.35|1
1642763390000|2022-01-21 11:09:50|1422.5|1406.5|1422.45|1406.45|1422.5|1406.5|1422.45|1406.45|2
1642763400000|2022-01-21 11:10:00|1422.7|1406.7|1422.99|1406.99|1423.4|1407.4|1422.7|1406.7|7
1642763410000|2022-01-21 11:10:10|1423|1407|1422.69|1406.69|1423|1407|1422.69|1406.69|5
1642763420000|2022-01-21 11:10:20|1422.61|1406.61|1422|1406|1422.61|1406.61|1421.97|1405.97|8
1642763430000|2022-01-21 11:10:30|1422.09|1406.09|1422.09|1406.09|1422.09|1406.09|1422|1406|8
1642763440000|2022-01-21 11:10:40|1422.5|1406.5|1422.69|1406.69|1422.69|1406.69|1422.5|1406.5|7
1642763450000|2022-01-21 11:10:50|1422.5|1406.5|1421.5|1405.5|1422.5|1406.5|1421.5|1405.5|6
1642763460000|2022-01-21 11:11:00|1421|1405|1421|1405|1421.12|1405.12|1421|1405|5
1642763470000|2022-01-21 11:11:10|1421.34|1405.34|1422.49|1406.49|1422.6|1406.6|1421|1405|10
1642763480000|2022-01-21 11:11:20|1422.6|1406.6|1422.69|1406.69|1422.7|1406.7|1422.6|1406.6|3
1642763490000|2022-01-21 11:11:30|1422.7|1406.7|1422.44|1406.44|1422.7|1406.7|1422.44|1406.44|7
1642763500000|2022-01-21 11:11:40|1422.25|1406.25|1422.09|1406.09|1422.25|1406.25|1422|1406|3
1642763520000|2022-01-21 11:12:00|1422.59|1406.59|1422.8|1406.8|1422.99|1406.99|1422.59|1406.59|4
1642763530000|2022-01-21 11:12:10|1423.2|1407.2|1423.2|1407.2|1423.2|1407.2|1423.2|1407.2|1
1642763540000|2022-01-21 11:12:20|1423.5|1407.5|1423.5|1407.5|1423.5|1407.5|1423.4|1407.4|3
1642763550000|2022-01-21 11:12:30|1423.52|1407.52|1423.84|1407.84|1423.84|1407.84|1423.52|1407.52|3
1642763560000|2022-01-21 11:12:40|1424.4|1408.4|1424.4|1408.4|1424.4|1408.4|1424.4|1408.4|1
1642763570000|2022-01-21 11:12:50|1424.2|1408.2|1424.2|1408.2|1424.2|1408.2|1424.2|1408.2|1
1642763580000|2022-01-21 11:13:00|1424.45|1408.45|1424.83|1408.83|1424.84|1408.84|1424.45|1408.45|10
1642763590000|2022-01-21 11:13:10|1424.5|1408.5|1424.5|1408.5|1424.5|1408.5|1424.5|1408.5|1
1642763600000|2022-01-21 11:13:20|1424.45|1408.45|1424|1408|1424.45|1408.45|1424|1408|2
1642763610000|2022-01-21 11:13:30|1423.79|1407.79|1423.83|1407.83|1424|1408|1423.78|1407.78|4
1642763620000|2022-01-21 11:13:40|1423.66|1407.66|1423.65|1407.65|1423.66|1407.66|1423.65|1407.65|2
1642763630000|2022-01-21 11:13:50|1423.56|1407.56|1423.4|1407.4|1423.56|1407.56|1423.4|1407.4|6
1642763640000|2022-01-21 11:14:00|1423.75|1407.75|1423.5|1407.5|1423.75|1407.75|1423.4|1407.4|5
1642763650000|2022-01-21 11:14:10|1423.35|1407.35|1423.35|1407.35|1423.35|1407.35|1423.35|1407.35|1
1642763670000|2022-01-21 11:14:30|1423.46|1407.46|1423.1|1407.1|1423.5|1407.5|1423.1|1407.1|4
1642763680000|2022-01-21 11:14:40|1423.11|1407.11|1422.5|1406.5|1423.11|1407.11|1422.5|1406.5|5
1642763690000|2022-01-21 11:14:50|1422.1|1406.1|1422|1406|1422.5|1406.5|1422|1406|4
1642763700000|2022-01-21 11:15:00|1422.13|1406.13|1422.1|1406.1|1422.2|1406.2|1422|1406|6
1642763710000|2022-01-21 11:15:10|1422.09|1406.09|1422|1406|1424|1408|1421|1405|17
1642763720000|2022-01-21 11:15:20|1422.2|1406.2|1422.13|1406.13|1422.37|1406.37|1422.13|1406.13|5
1642763730000|2022-01-21 11:15:30|1422.5|1406.5|1422.24|1406.24|1422.5|1406.5|1422|1406|6
1642763740000|2022-01-21 11:15:40|1423|1407|1423.59|1407.59|1423.59|1407.59|1423|1407|6
1642763750000|2022-01-21 11:15:50|1423.75|1407.75|1423|1407|1423.75|1407.75|1423|1407|4
1642763760000|2022-01-21 11:16:00|1422.85|1406.85|1423.45|1407.45|1423.56|1407.56|1422.85|1406.85|5
1642763770000|2022-01-21 11:16:10|1423.5|1407.5|1423.01|1407.01|1423.5|1407.5|1423.01|1407.01|5
1642763780000|2022-01-21 11:16:20|1423.14|1407.14|1423.28|1407.28|1423.28|1407.28|1423.14|1407.14|2
1642763790000|2022-01-21 11:16:30|1423.5|1407.5|1424|1408|1424|1408|1423.5|1407.5|2
1642763800000|2022-01-21 11:16:40|1424.37|1408.37|1425.15|1409.15|1425.15|1409.15|1424.37|1408.37|4
1642763810000|2022-01-21 11:16:50|1425.26|1409.26|1426.21|1410.21|1426.5|1410.5|1425.26|1409.26|9
1642763820000|2022-01-21 11:17:00|1425.5|1409.5|1425.5|1409.5|1425.5|1409.5|1425.5|1409.5|1
1642763830000|2022-01-21 11:17:10|1425.31|1409.31|1424.5|1408.5|1425.5|1409.5|1424.5|1408.5|8
1642763840000|2022-01-21 11:17:20|1424.4|1408.4|1424.12|1408.12|1424.4|1408.4|1424.11|1408.11|4
1642763850000|2022-01-21 11:17:30|1424.46|1408.46|1425.25|1409.25|1425.25|1409.25|1424.46|1408.46|4
1642763860000|2022-01-21 11:17:40|1425.21|1409.21|1425.5|1409.5|1426.5|1410.5|1425|1409|12
1642763870000|2022-01-21 11:17:50|1425.25|1409.25|1424.65|1408.65|1425.25|1409.25|1424.65|1408.65|6
1642763880000|2022-01-21 11:18:00|1424.5|1408.5|1423.55|1407.55|1424.5|1408.5|1423.55|1407.55|3
1642763890000|2022-01-21 11:18:10|1423.46|1407.46|1423|1407|1423.46|1407.46|1422.9|1406.9|5
1642763900000|2022-01-21 11:18:20|1423.95|1407.95|1424.45|1408.45|1424.45|1408.45|1423.95|1407.95|3
1642763910000|2022-01-21 11:18:30|1424.5|1408.5|1425.16|1409.16|1425.16|1409.16|1424.5|1408.5|3
1642763920000|2022-01-21 11:18:40|1425.5|1409.5|1425.16|1409.16|1425.5|1409.5|1425.16|1409.16|3
1642763930000|2022-01-21 11:18:50|1424.81|1408.81|1424.5|1408.5|1424.81|1408.81|1424.5|1408.5|3
1642763940000|2022-01-21 11:19:00|1424.83|1408.83|1424.65|1408.65|1424.83|1408.83|1424.65|1408.65|2
1642763950000|2022-01-21 11:19:10|1424.63|1408.63|1425.13|1409.13|1425.4|1409.4|1424.63|1408.63|4
1642763960000|2022-01-21 11:19:20|1425|1409|1424.1|1408.1|1425|1409|1424.1|1408.1|3
1642763970000|2022-01-21 11:19:30|1424.18|1408.18|1424.09|1408.09|1424.18|1408.18|1424.09|1408.09|2
1642763980000|2022-01-21 11:19:40|1424|1408|1423.5|1407.5|1424|1408|1423.5|1407.5|2
1642764000000|2022-01-21 11:20:00|1423.26|1407.26|1424|1408|1424|1408|1423.1|1407.1|8
1642764010000|2022-01-21 11:20:10|1424.14|1408.14|1423.71|1407.71|1424.14|1408.14|1423.5|1407.5|11
1642764020000|2022-01-21 11:20:20|1423.36|1407.36|1422.62|1406.62|1423.36|1407.36|1422.62|1406.62|4
1642764030000|2022-01-21 11:20:30|1422|1406|1420.25|1404.25|1422|1406|1420.22|1404.22|13
1642764040000|2022-01-21 11:20:40|1419.6|1403.6|1418.5|1402.5|1419.6|1403.6|1418.5|1402.5|9
1642764050000|2022-01-21 11:20:50|1418.79|1402.79|1418.5|1402.5|1418.79|1402.79|1418.5|1402.5|2
1642764060000|2022-01-21 11:21:00|1418.4|1402.4|1417.43|1401.43|1418.4|1402.4|1417.3|1401.3|10
1642764070000|2022-01-21 11:21:10|1417.6|1401.6|1419.35|1403.35|1419.35|1403.35|1417.6|1401.6|3
1642764080000|2022-01-21 11:21:20|1419.42|1403.42|1420.85|1404.85|1420.85|1404.85|1419.35|1403.35|8
1642764090000|2022-01-21 11:21:30|1421.3|1405.3|1419.1|1403.1|1421.3|1405.3|1419|1403|12
1642764100000|2022-01-21 11:21:40|1419.5|1403.5|1420|1404|1420|1404|1419.5|1403.5|4
1642764110000|2022-01-21 11:21:50|1419.55|1403.55|1420|1404|1420|1404|1419.55|1403.55|2
1642764120000|2022-01-21 11:22:00|1420.08|1404.08|1421.43|1405.43|1421.43|1405.43|1420.08|1404.08|3
1642764130000|2022-01-21 11:22:10|1421.44|1405.44|1422.5|1406.5|1422.5|1406.5|1421.44|1405.44|5
1642764140000|2022-01-21 11:22:20|1421.65|1405.65|1421.89|1405.89|1421.89|1405.89|1421.62|1405.62|5
1642764150000|2022-01-21 11:22:30|1421.55|1405.55|1421.46|1405.46|1421.75|1405.75|1421.46|1405.46|7
1642764160000|2022-01-21 11:22:40|1420.96|1404.96|1420.5|1404.5|1421.03|1405.03|1420.5|1404.5|7
1642764170000|2022-01-21 11:22:50|1420.52|1404.52|1420.5|1404.5|1420.53|1404.53|1420.5|1404.5|4
1642764180000|2022-01-21 11:23:00|1420.7|1404.7|1420.81|1404.81|1420.81|1404.81|1420.7|1404.7|2
1642764190000|2022-01-21 11:23:10|1420.91|1404.91|1420.55|1404.55|1421.14|1405.14|1420.5|1404.5|7
1642764200000|2022-01-21 11:23:20|1420.39|1404.39|1419|1403|1420.5|1404.5|1418.6|1402.6|10
1642764210000|2022-01-21 11:23:30|1419.21|1403.21|1419|1403|1419.44|1403.44|1419|1403|6
1642764220000|2022-01-21 11:23:40|1419.11|1403.11|1419.23|1403.23|1419.25|1403.25|1419|1403|5
1642764230000|2022-01-21 11:23:50|1419.5|1403.5|1419.5|1403.5|1419.85|1403.85|1419.37|1403.37|6
1642764240000|2022-01-21 11:24:00|1419.38|1403.38|1419.5|1403.5|1419.5|1403.5|1419.18|1403.18|5
1642764250000|2022-01-21 11:24:10|1419.71|1403.71|1419.75|1403.75|1420.37|1404.37|1419.71|1403.71|6
1642764260000|2022-01-21 11:24:20|1419.9|1403.9|1420.09|1404.09|1420.5|1404.5|1419.9|1403.9|6
1642764270000|2022-01-21 11:24:30|1419.79|1403.79|1420.5|1404.5|1420.5|1404.5|1419.7|1403.7|6
1642764300000|2022-01-21 11:25:00|1420.65|1404.65|1420.65|1404.65|1420.65|1404.65|1420.65|1404.65|1
1642764310000|2022-01-21 11:25:10|1421|1405|1421.5|1405.5|1421.5|1405.5|1420.86|1404.86|7
1642764320000|2022-01-21 11:25:20|1421.44|1405.44|1421.5|1405.5|1421.5|1405.5|1421.44|1405.44|2
1642764330000|2022-01-21 11:25:30|1421.45|1405.45|1421.6|1405.6|1421.88|1405.88|1421.45|1405.45|4
1642764340000|2022-01-21 11:25:40|1422|1406|1421.3|1405.3|1422.1|1406.1|1421.3|1405.3|7
1642764350000|2022-01-21 11:25:50|1421.5|1405.5|1420.87|1404.87|1421.5|1405.5|1420.65|1404.65|8
1642764360000|2022-01-21 11:26:00|1420.82|1404.82|1420.5|1404.5|1420.82|1404.82|1420.41|1404.41|6
1642764370000|2022-01-21 11:26:10|1420.43|1404.43|1420.43|1404.43|1420.5|1404.5|1420.43|1404.43|3
1642764380000|2022-01-21 11:26:20|1420.5|1404.5|1420.67|1404.67|1420.67|1404.67|1420.43|1404.43|4
1642764390000|2022-01-21 11:26:30|1420.6|1404.6|1419.5|1403.5|1420.6|1404.6|1419.5|1403.5|9
1642764400000|2022-01-21 11:26:40|1419.61|1403.61|1419.5|1403.5|1419.89|1403.89|1419.5|1403.5|6
1642764410000|2022-01-21 11:26:50|1420|1404|1420.7|1404.7|1420.7|1404.7|1420|1404|8
1642764420000|2022-01-21 11:27:00|1420.89|1404.89|1421.77|1405.77|1422.45|1406.45|1420.89|1404.89|10
1642764430000|2022-01-21 11:27:10|1421.69|1405.69|1420.73|1404.73|1421.77|1405.77|1420.73|1404.73|6
1642764440000|2022-01-21 11:27:20|1420.5|1404.5|1420.5|1404.5|1420.5|1404.5|1420.5|1404.5|1
1642764450000|2022-01-21 11:27:30|1420.64|1404.64|1420.64|1404.64|1420.64|1404.64|1420.64|1404.64|1
1642764460000|2022-01-21 11:27:40|1420.5|1404.5|1420.63|1404.63|1420.64|1404.64|1420.5|1404.5|5
1642764470000|2022-01-21 11:27:50|1421.05|1405.05|1420.73|1404.73|1421.05|1405.05|1420.7|1404.7|4
1642764480000|2022-01-21 11:28:00|1420.88|1404.88|1421.5|1405.5|1422.06|1406.06|1420.88|1404.88|9
1642764490000|2022-01-21 11:28:10|1421.61|1405.61|1421.61|1405.61|1421.86|1405.86|1421.59|1405.59|4
1642764500000|2022-01-21 11:28:20|1422|1406|1422.42|1406.42|1422.42|1406.42|1422|1406|3
1642764510000|2022-01-21 11:28:30|1422.58|1406.58|1422.69|1406.69|1422.69|1406.69|1422.58|1406.58|3
1642764520000|2022-01-21 11:28:40|1422.55|1406.55|1422.55|1406.55|1422.55|1406.55|1422.55|1406.55|1
1642764530000|2022-01-21 11:28:50|1422.69|1406.69|1422.78|1406.78|1422.78|1406.78|1422.69|1406.69|2
1642764540000|2022-01-21 11:29:00|1422.9|1406.9|1423.5|1407.5|1423.5|1407.5|1422.9|1406.9|4
1642764550000|2022-01-21 11:29:10|1423.09|1407.09|1423.09|1407.09|1423.09|1407.09|1423.09|1407.09|1
1642764560000|2022-01-21 11:29:20|1423.34|1407.34|1423.63|1407.63|1423.63|1407.63|1423.34|1407.34|6
1642764580000|2022-01-21 11:29:40|1423.76|1407.76|1423.76|1407.76|1423.76|1407.76|1423.76|1407.76|1
1642764600000|2022-01-21 11:30:00|1423.65|1407.65|1423.56|1407.56|1423.65|1407.65|1423.56|1407.56|2
1642764610000|2022-01-21 11:30:10|1423.65|1407.65|1423.76|1407.76|1423.76|1407.76|1423.65|1407.65|2
1642764620000|2022-01-21 11:30:20|1423.5|1407.5|1423.76|1407.76|1423.76|1407.76|1423.5|1407.5|4
1642764630000|2022-01-21 11:30:30|1423.46|1407.46|1423.95|1407.95|1423.96|1407.96|1423.33|1407.33|9
1642764640000|2022-01-21 11:30:40|1424.21|1408.21|1423.5|1407.5|1424.21|1408.21|1423.5|1407.5|5
1642764650000|2022-01-21 11:30:50|1423.65|1407.65|1423.63|1407.63|1423.76|1407.76|1423.3|1407.3|10
1642764660000|2022-01-21 11:31:00|1423.5|1407.5|1423.63|1407.63|1423.76|1407.76|1423.5|1407.5|8
1642764670000|2022-01-21 11:31:10|1423.76|1407.76|1423.76|1407.76|1423.76|1407.76|1423.76|1407.76|1
1642764680000|2022-01-21 11:31:20|1423.5|1407.5|1423.32|1407.32|1423.5|1407.5|1423.32|1407.32|2
1642764690000|2022-01-21 11:31:30|1423.12|1407.12|1421.81|1405.81|1423.32|1407.32|1421.81|1405.81|7
1642764700000|2022-01-21 11:31:40|1421.5|1405.5|1422.58|1406.58|1422.64|1406.64|1421.5|1405.5|5
1642764710000|2022-01-21 11:31:50|1422.64|1406.64|1422.5|1406.5|1422.64|1406.64|1422.5|1406.5|5
1642764720000|2022-01-21 11:32:00|1422.25|1406.25|1421.5|1405.5|1422.25|1406.25|1421.29|1405.29|5
1642764760000|2022-01-21 11:32:40|1421.88|1405.88|1421.5|1405.5|1421.88|1405.88|1421.5|1405.5|2
1642764770000|2022-01-21 11:32:50|1421.3|1405.3|1421|1405|1421.3|1405.3|1421|1405|2
1642764780000|2022-01-21 11:33:00|1420.5|1404.5|1419.6|1403.6|1421|1405|1419.6|1403.6|6
1642764790000|2022-01-21 11:33:10|1419.5|1403.5|1419.4|1403.4|1419.5|1403.5|1419|1403|6
1642764800000|2022-01-21 11:33:20|1419|1403|1418.5|1402.5|1419.25|1403.25|1418.5|1402.5|5
1642764810000|2022-01-21 11:33:30|1418.4|1402.4|1418.15|1402.15|1418.5|1402.5|1418.15|1402.15|3
1642764820000|2022-01-21 11:33:40|1417.5|1401.5|1417.43|1401.43|1417.5|1401.5|1417.43|1401.43|4
1642764830000|2022-01-21 11:33:50|1417.23|1401.23|1416.98|1400.98|1417.43|1401.43|1416.98|1400.98|4
1642764840000|2022-01-21 11:34:00|1416.85|1400.85|1416.1|1400.1|1416.85|1400.85|1416.1|1400.1|4
1642764850000|2022-01-21 11:34:10|1416.25|1400.25|1416.52|1400.52|1416.54|1400.54|1416.25|1400.25|10
1642764860000|2022-01-21 11:34:20|1416.54|1400.54|1416.52|1400.52|1416.54|1400.54|1416.52|1400.52|2
1642764870000|2022-01-21 11:34:30|1416.5|1400.5|1416.5|1400.5|1416.5|1400.5|1416.5|1400.5|1
1642764880000|2022-01-21 11:34:40|1416.25|1400.25|1416.5|1400.5|1416.5|1400.5|1416.25|1400.25|2
1642764900000|2022-01-21 11:35:00|1416.54|1400.54|1416|1400|1416.54|1400.54|1416|1400|3
1642764910000|2022-01-21 11:35:10|1415.85|1399.85|1415.6|1399.6|1415.85|1399.85|1415.5|1399.5|3
1642764920000|2022-01-21 11:35:20|1416.5|1400.5|1416.5|1400.5|1416.73|1400.73|1416.5|1400.5|10
1642764930000|2022-01-21 11:35:30|1417|1401|1416.9|1400.9|1417.43|1401.43|1416.9|1400.9|5
1642764940000|2022-01-21 11:35:40|1416.5|1400.5|1416.5|1400.5|1416.5|1400.5|1416.5|1400.5|1
1642764950000|2022-01-21 11:35:50|1416.55|1400.55|1416.83|1400.83|1416.83|1400.83|1416.55|1400.55|2
1642764960000|2022-01-21 11:36:00|1416.92|1400.92|1418.5|1402.5|1418.5|1402.5|1416.92|1400.92|8
1642764980000|2022-01-21 11:36:20|1418.13|1402.13|1417.5|1401.5|1418.13|1402.13|1417.5|1401.5|6
1642764990000|2022-01-21 11:36:30|1417.15|1401.15|1416.65|1400.65|1417.15|1401.15|1416.65|1400.65|2
1642765000000|2022-01-21 11:36:40|1417.15|1401.15|1417.11|1401.11|1417.15|1401.15|1417.11|1401.11|3
1642765010000|2022-01-21 11:36:50|1417.12|1401.12|1418.5|1402.5|1418.5|1402.5|1417.12|1401.12|6
1642765020000|2022-01-21 11:37:00|1418.34|1402.34|1418.5|1402.5|1418.5|1402.5|1418.34|1402.34|2
1642765030000|2022-01-21 11:37:10|1418.23|1402.23|1418.61|1402.61|1418.61|1402.61|1418.23|1402.23|3
1642765040000|2022-01-21 11:37:20|1418.5|1402.5|1419.23|1403.23|1419.3|1403.3|1418.5|1402.5|5
1642765050000|2022-01-21 11:37:30|1419.19|1403.19|1419.25|1403.25|1419.25|1403.25|1419.11|1403.11|9
1642765060000|2022-01-21 11:37:40|1419|1403|1418.5|1402.5|1419|1403|1418.5|1402.5|2
1642765070000|2022-01-21 11:37:50|1418.3|1402.3|1418.5|1402.5|1418.5|1402.5|1418.3|1402.3|4
1642765080000|2022-01-21 11:38:00|1418.79|1402.79|1419.52|1403.52|1419.52|1403.52|1418.5|1402.5|6
1642765090000|2022-01-21 11:38:10|1420.02|1404.02|1420.02|1404.02|1420.02|1404.02|1420.02|1404.02|1
1642765100000|2022-01-21 11:38:20|1419.93|1403.93|1419.91|1403.91|1419.93|1403.93|1419.6|1403.6|4
1642765110000|2022-01-21 11:38:30|1419.88|1403.88|1419.91|1403.91|1419.91|1403.91|1419.88|1403.88|2
1642765120000|2022-01-21 11:38:40|1420.01|1404.01|1420.01|1404.01|1420.01|1404.01|1420.01|1404.01|1
1642765130000|2022-01-21 11:38:50|1420.31|1404.31|1421.35|1405.35|1421.35|1405.35|1420.31|1404.31|5
1642765140000|2022-01-21 11:39:00|1421.14|1405.14|1420.75|1404.75|1421.14|1405.14|1420.64|1404.64|4
1642765150000|2022-01-21 11:39:10|1420.5|1404.5|1420.5|1404.5|1420.7|1404.7|1420.25|1404.25|5
1642765160000|2022-01-21 11:39:20|1420.34|1404.34|1420.24|1404.24|1420.34|1404.34|1420.24|1404.24|2
1642765170000|2022-01-21 11:39:30|1420|1404|1420.47|1404.47|1420.47|1404.47|1419.99|1403.99|7
1642765180000|2022-01-21 11:39:40|1420.5|1404.5|1420.5|1404.5|1420.5|1404.5|1420.5|1404.5|1
1642765190000|2022-01-21 11:39:50|1421.15|1405.15|1421.39|1405.39|1421.39|1405.39|1421.15|1405.15|2
1642765200000|2022-01-21 11:40:00|1421.44|1405.44|1422.4|1406.4|1422.4|1406.4|1421.44|1405.44|6
1642765210000|2022-01-21 11:40:10|1422.5|1406.5|1422.5|1406.5|1422.5|1406.5|1422.37|1406.37|3
1642765220000|2022-01-21 11:40:20|1422.37|1406.37|1422.5|1406.5|1422.5|1406.5|1422.37|1406.37|2
1642765230000|2022-01-21 11:40:30|1422.45|1406.45|1422.05|1406.05|1422.45|1406.45|1421.55|1405.55|7
1642765240000|2022-01-21 11:40:40|1421.55|1405.55|1421.23|1405.23|1421.55|1405.55|1421.23|1405.23|5
1642765250000|2022-01-21 11:40:50|1420.78|1404.78|1421.5|1405.5|1421.5|1405.5|1420.78|1404.78|4
1642765260000|2022-01-21 11:41:00|1421.67|1405.67|1421.1|1405.1|1421.71|1405.71|1421.1|1405.1|8
1642765270000|2022-01-21 11:41:10|1420.6|1404.6|1420|1404|1420.6|1404.6|1419.6|1403.6|7
1642765280000|2022-01-21 11:41:20|1420.13|1404.13|1420.14|1404.14|1420.14|1404.14|1419.85|1403.85|7
1642765290000|2022-01-21 11:41:30|1420.06|1404.06|1420.5|1404.5|1420.5|1404.5|1419.6|1403.6|5
1642765300000|2022-01-21 11:41:40|1420.61|1404.61|1420.78|1404.78|1420.78|1404.78|1420.61|1404.61|2
1642765310000|2022-01-21 11:41:50|1420.69|1404.69|1420|1404|1420.69|1404.69|1420|1404|3
1642765320000|2022-01-21 11:42:00|1420.5|1404.5|1420.5|1404.5|1420.64|1404.64|1420.25|1404.25|5
1642765330000|2022-01-21 11:42:10|1420.36|1404.36|1420|1404|1420.36|1404.36|1420|1404|5
1642765340000|2022-01-21 11:42:20|1419.5|1403.5|1419.5|1403.5|1419.5|1403.5|1419.5|1403.5|1
1642765350000|2022-01-21 11:42:30|1419.75|1403.75|1420.29|1404.29|1420.29|1404.29|1419.5|1403.5|5
1642765370000|2022-01-21 11:42:50|1420.43|1404.43|1420.86|1404.86|1420.86|1404.86|1420.43|1404.43|3
1642765380000|2022-01-21 11:43:00|1421.09|1405.09|1421.09|1405.09|1421.09|1405.09|1421.09|1405.09|1
1642765390000|2022-01-21 11:43:10|1421.25|1405.25|1421.45|1405.45|1421.45|1405.45|1421.25|1405.25|2
1642765400000|2022-01-21 11:43:20|1421.59|1405.59|1422.45|1406.45|1422.45|1406.45|1421.5|1405.5|6
1642765410000|2022-01-21 11:43:30|1422.35|1406.35|1422.22|1406.22|1422.45|1406.45|1422.1|1406.1|5
1642765420000|2022-01-21 11:43:40|1422.5|1406.5|1422.22|1406.22|1422.5|1406.5|1422.22|1406.22|3
1642765430000|2022-01-21 11:43:50|1422.5|1406.5|1422.5|1406.5|1422.5|1406.5|1422.5|1406.5|1
1642765440000|2022-01-21 11:44:00|1422.64|1406.64|1422.99|1406.99|1423.09|1407.09|1422.64|1406.64|3
1642765460000|2022-01-21 11:44:20|1423.35|1407.35|1424|1408|1424|1408|1423.35|1407.35|2
1642765470000|2022-01-21 11:44:30|1424.5|1408.5|1424.5|1408.5|1424.5|1408.5|1424.5|1408.5|1
1642765500000|2022-01-21 11:45:00|1424.25|1408.25|1424.5|1408.5|1424.5|1408.5|1424.25|1408.25|2
1642765520000|2022-01-21 11:45:20|1424.37|1408.37|1424.28|1408.28|1424.37|1408.37|1423.98|1407.98|4
1642765530000|2022-01-21 11:45:30|1424.4|1408.4|1424.28|1408.28|1424.4|1408.4|1424.28|1408.28|3
1642765560000|2022-01-21 11:46:00|1423.93|1407.93|1424.18|1408.18|1424.28|1408.28|1423.93|1407.93|3
1642765570000|2022-01-21 11:46:10|1424|1408|1423.25|1407.25|1424|1408|1423.25|1407.25|4
1642765580000|2022-01-21 11:46:20|1423|1407|1423|1407|1423|1407|1423|1407|1
1642765590000|2022-01-21 11:46:30|1423.25|1407.25|1423|1407|1423.5|1407.5|1422.86|1406.86|10
1642765600000|2022-01-21 11:46:40|1422.5|1406.5|1423|1407|1423|1407|1422.5|1406.5|4
1642765610000|2022-01-21 11:46:50|1423.15|1407.15|1422.5|1406.5|1423.15|1407.15|1422.36|1406.36|7
1642765620000|2022-01-21 11:47:00|1422|1406|1421.57|1405.57|1422.16|1406.16|1421.57|1405.57|7
1642765630000|2022-01-21 11:47:10|1421.5|1405.5|1421.5|1405.5|1421.5|1405.5|1421.5|1405.5|1
1642765650000|2022-01-21 11:47:30|1421.57|1405.57|1421.03|1405.03|1421.57|1405.57|1420.7|1404.7|7
1642765660000|2022-01-21 11:47:40|1421.38|1405.38|1421.28|1405.28|1421.5|1405.5|1421.27|1405.27|4
1642765670000|2022-01-21 11:47:50|1420.95|1404.95|1420.5|1404.5|1420.95|1404.95|1420.5|1404.5|2
1642765680000|2022-01-21 11:48:00|1420.7|1404.7|1421.5|1405.5|1421.55|1405.55|1420.7|1404.7|7
1642765690000|2022-01-21 11:48:10|1421.46|1405.46|1421|1405|1421.46|1405.46|1421|1405|4
1642765700000|2022-01-21 11:48:20|1420.84|1404.84|1420|1404|1420.84|1404.84|1419.7|1403.7|5
1642765710000|2022-01-21 11:48:30|1419.5|1403.5|1419.5|1403.5|1419.5|1403.5|1419.13|1403.13|3
1642765720000|2022-01-21 11:48:40|1419.41|1403.41|1419.5|1403.5|1419.5|1403.5|1419.31|1403.31|5
1642765750000|2022-01-21 11:49:10|1420.03|1404.03|1420.48|1404.48|1420.48|1404.48|1420.03|1404.03|2
1642765760000|2022-01-21 11:49:20|1420.28|1404.28|1421|1405|1421|1405|1420.28|1404.28|4
1642765770000|2022-01-21 11:49:30|1421.1|1405.1|1421.95|1405.95|1421.95|1405.95|1421|1405|7
1642765780000|2022-01-21 11:49:40|1422|1406|1422|1406|1422|1406|1422|1406|1
1642765790000|2022-01-21 11:49:50|1421.89|1405.89|1421.45|1405.45|1422|1406|1421.45|1405.45|3
1642765800000|2022-01-21 11:50:00|1421.24|1405.24|1421.24|1405.24|1421.24|1405.24|1421.24|1405.24|1
1642765810000|2022-01-21 11:50:10|1421.25|1405.25|1421|1405|1421.45|1405.45|1421|1405|3
1642765820000|2022-01-21 11:50:20|1420.59|1404.59|1419.87|1403.87|1420.59|1404.59|1419.87|1403.87|5
1642765830000|2022-01-21 11:50:30|1419.5|1403.5|1418.8|1402.8|1419.5|1403.5|1418.8|1402.8|3
1642765840000|2022-01-21 11:50:40|1418.87|1402.87|1419|1403|1419.5|1403.5|1418.87|1402.87|7
1642765850000|2022-01-21 11:50:50|1419.09|1403.09|1419.21|1403.21|1419.21|1403.21|1419|1403|4
1642765860000|2022-01-21 11:51:00|1419.5|1403.5|1419.6|1403.6|1419.6|1403.6|1419.5|1403.5|2
1642765870000|2022-01-21 11:51:10|1419.5|1403.5|1419.5|1403.5|1419.5|1403.5|1419.4|1403.4|3
1642765880000|2022-01-21 11:51:20|1419.8|1403.8|1420.51|1404.51|1420.51|1404.51|1419.8|1403.8|3
1642765890000|2022-01-21 11:51:30|1420.36|1404.36|1420.52|1404.52|1420.52|1404.52|1420.25|1404.25|4
1642765900000|2022-01-21 11:51:40|1421|1405|1421.64|1405.64|1421.64|1405.64|1421|1405|6
1642765920000|2022-01-21 11:52:00|1421.74|1405.74|1421.95|1405.95|1421.95|1405.95|1421.74|1405.74|2
1642765930000|2022-01-21 11:52:10|1421.74|1405.74|1421.5|1405.5|1421.99|1405.99|1421.5|1405.5|5
1642765940000|2022-01-21 11:52:20|1421.67|1405.67|1421.5|1405.5|1421.67|1405.67|1421.23|1405.23|6
1642765950000|2022-01-21 11:52:30|1421.09|1405.09|1421.85|1405.85|1421.85|1405.85|1421.09|1405.09|3
1642765960000|2022-01-21 11:52:40|1421.98|1405.98|1421.85|1405.85|1422.35|1406.35|1421.85|1405.85|5
1642765970000|2022-01-21 11:52:50|1422|1406|1422.35|1406.35|1422.35|1406.35|1422|1406|2
1642765980000|2022-01-21 11:53:00|1422.18|1406.18|1422.18|1406.18|1422.18|1406.18|1422.18|1406.18|1
1642765990000|2022-01-21 11:53:10|1422|1406|1422|1406|1422|1406|1422|1406|1
1642766000000|2022-01-21 11:53:20|1421.85|1405.85|1421.8|1405.8|1421.85|1405.85|1421.5|1405.5|6
1642766010000|2022-01-21 11:53:30|1421.5|1405.5|1420.5|1404.5|1421.5|1405.5|1420.5|1404.5|7
1642766020000|2022-01-21 11:53:40|1420.37|1404.37|1420.87|1404.87|1420.87|1404.87|1419.82|1403.82|10
1642766030000|2022-01-21 11:53:50|1420.8|1404.8|1420.5|1404.5|1420.8|1404.8|1420.25|1404.25|8
1642766040000|2022-01-21 11:54:00|1420|1404|1419.5|1403.5|1420|1404|1419.5|1403.5|7
1642766050000|2022-01-21 11:54:10|1419.6|1403.6|1420.5|1404.5|1420.5|1404.5|1419.6|1403.6|6
1642766060000|2022-01-21 11:54:20|1420.43|1404.43|1420|1404|1420.5|1404.5|1420|1404|4
1642766070000|2022-01-21 11:54:30|1419.6|1403.6|1419.6|1403.6|1419.6|1403.6|1419.6|1403.6|1
1642766080000|2022-01-21 11:54:40|1419.5|1403.5|1419.65|1403.65|1419.65|1403.65|1419.5|1403.5|4
1642766090000|2022-01-21 11:54:50|1419.6|1403.6|1419.5|1403.5|1419.6|1403.6|1419.24|1403.24|6
1642766100000|2022-01-21 11:55:00|1419.25|1403.25|1419.3|1403.3|1419.5|1403.5|1418.75|1402.75|7
1642766110000|2022-01-21 11:55:10|1419.5|1403.5|1419.6|1403.6|1419.61|1403.61|1419.5|1403.5|3
1642766120000|2022-01-21 11:55:20|1420.15|1404.15|1419.6|1403.6|1420.15|1404.15|1419.52|1403.52|5
1642766130000|2022-01-21 11:55:30|1419.5|1403.5|1420.3|1404.3|1420.3|1404.3|1419.5|1403.5|5
1642766140000|2022-01-21 11:55:40|1420.5|1404.5|1421.16|1405.16|1421.16|1405.16|1420.5|1404.5|4
1642766150000|2022-01-21 11:55:50|1421.36|1405.36|1421.84|1405.84|1422.48|1406.48|1421.36|1405.36|10
1642766160000|2022-01-21 11:56:00|1421.8|1405.8|1423.78|1407.78|1423.78|1407.78|1421.8|1405.8|11
1642766170000|2022-01-21 11:56:10|1423.77|1407.77|1423|1407|1423.77|1407.77|1422.7|1406.7|11
1642766180000|2022-01-21 11:56:20|1422.76|1406.76|1422.34|1406.34|1423.05|1407.05|1422.34|1406.34|10
1642766190000|2022-01-21 11:56:30|1422.29|1406.29|1423.25|1407.25|1423.25|1407.25|1422.27|1406.27|12
1642766200000|2022-01-21 11:56:40|1423|1407|1423.5|1407.5|1423.5|1407.5|1422.75|1406.75|5
1642766220000|2022-01-21 11:57:00|1423.68|1407.68|1424.13|1408.13|1424.13|1408.13|1423.68|1407.68|4
1642766230000|2022-01-21 11:57:10|1424.06|1408.06|1424.25|1408.25|1424.25|1408.25|1424.06|1408.06|6
1642766240000|2022-01-21 11:57:20|1424.23|1408.23|1424.23|1408.23|1424.23|1408.23|1424.23|1408.23|1
1642766260000|2022-01-21 11:57:40|1424.28|1408.28|1424.01|1408.01|1424.28|1408.28|1424.01|1408.01|13
1642766270000|2022-01-21 11:57:50|1424.05|1408.05|1424.05|1408.05|1424.05|1408.05|1424.01|1408.01|3
1642766280000|2022-01-21 11:58:00|1424.13|1408.13|1424.01|1408.01|1424.13|1408.13|1424.01|1408.01|3
1642766290000|2022-01-21 11:58:10|1424.23|1408.23|1424.05|1408.05|1424.23|1408.23|1424.05|1408.05|2
1642766300000|2022-01-21 11:58:20|1424.35|1408.35|1424.45|1408.45|1424.45|1408.45|1424.32|1408.32|5
1642766310000|2022-01-21 11:58:30|1424.33|1408.33|1425.08|1409.08|1425.08|1409.08|1424.28|1408.28|7
1642766320000|2022-01-21 11:58:40|1425.3|1409.3|1425.5|1409.5|1425.56|1409.56|1425.3|1409.3|4
1642766330000|2022-01-21 11:58:50|1425.35|1409.35|1425.35|1409.35|1425.35|1409.35|1425.1|1409.1|5
1642766340000|2022-01-21 11:59:00|1425.2|1409.2|1424.89|1408.89|1425.27|1409.27|1424.7|1408.7|9
1642766350000|2022-01-21 11:59:10|1424.86|1408.86|1425.38|1409.38|1425.46|1409.46|1424.86|1408.86|4
1642766360000|2022-01-21 11:59:20|1424.91|1408.91|1424.5|1408.5|1424.91|1408.91|1424.5|1408.5|4
1642766370000|2022-01-21 11:59:30|1424.86|1408.86|1425|1409|1425|1409|1424.86|1408.86|2
1642766380000|2022-01-21 11:59:40|1425.48|1409.48|1425.5|1409.5|1425.6|1409.6|1425.46|1409.46|4
1642766390000|2022-01-21 11:59:50|1425.6|1409.6|1425.7|1409.7|1425.7|1409.7|1425.6|1409.6|2
1642766400000|2022-01-21 12:00:00|1425.65|1409.65|1426.36|1410.36|1426.36|1410.36|1425.65|1409.65|3
1642766410000|2022-01-21 12:00:10|1426.45|1410.45|1426.45|1410.45|1426.45|1410.45|1426.45|1410.45|1
1642766420000|2022-01-21 12:00:20|1426.3|1410.3|1426.09|1410.09|1426.3|1410.3|1426.09|1410.09|2
1642766430000|2022-01-21 12:00:30|1426.15|1410.15|1425.38|1409.38|1426.26|1410.26|1425.12|1409.12|6
1642766440000|2022-01-21 12:00:40|1425.5|1409.5|1425.5|1409.5|1425.5|1409.5|1425.15|1409.15|5
1642766450000|2022-01-21 12:00:50|1425.66|1409.66|1426.26|1410.26|1426.31|1410.31|1425.66|1409.66|4
1642766460000|2022-01-21 12:01:00|1426.34|1410.34|1427.5|1411.5|1427.5|1411.5|1426.34|1410.34|8
1642766470000|2022-01-21 12:01:10|1427.29|1411.29|1427.5|1411.5|1427.5|1411.5|1427.29|1411.29|2
1642766490000|2022-01-21 12:01:30|1427.65|1411.65|1427.65|1411.65|1427.65|1411.65|1427.65|1411.65|1
1642766500000|2022-01-21 12:01:40|1427.5|1411.5|1428.31|1412.31|1428.33|1412.33|1427.5|1411.5|5
1642766510000|2022-01-21 12:01:50|1428.5|1412.5|1428.65|1412.65|1429.25|1413.25|1428.5|1412.5|11
1642766520000|2022-01-21 12:02:00|1428.5|1412.5|1428.35|1412.35|1428.5|1412.5|1427.85|1411.85|8
1642766530000|2022-01-21 12:02:10|1428.5|1412.5|1428|1412|1428.5|1412.5|1427.15|1411.15|9
1642766540000|2022-01-21 12:02:20|1428.1|1412.1|1429.45|1413.45|1429.5|1413.5|1428.1|1412.1|7
1642766550000|2022-01-21 12:02:30|1429.08|1413.08|1428.95|1412.95|1429.08|1413.08|1428.95|1412.95|2
1642766560000|2022-01-21 12:02:40|1428.87|1412.87|1428.5|1412.5|1428.87|1412.87|1428.31|1412.31|3
1642766570000|2022-01-21 12:02:50|1428|1412|1427.35|1411.35|1428|1412|1427.14|1411.14|6
1642766580000|2022-01-21 12:03:00|1427|1411|1426|1410|1427|1411|1426|1410|6
1642766590000|2022-01-21 12:03:10|1425.92|1409.92|1426|1410|1426|1410|1425.5|1409.5|5
1642766600000|2022-01-21 12:03:20|1425.5|1409.5|1426.5|1410.5|1426.75|1410.75|1425.5|1409.5|8
1642766610000|2022-01-21 12:03:30|1426.21|1410.21|1426.25|1410.25|1426.5|1410.5|1426.21|1410.21|5
1642766620000|2022-01-21 12:03:40|1426|1410|1424.6|1408.6|1426|1410|1424.6|1408.6|4
1642766630000|2022-01-21 12:03:50|1424.5|1408.5|1423.7|1407.7|1424.5|1408.5|1423.49|1407.49|5
1642766640000|2022-01-21 12:04:00|1423|1407|1422.1|1406.1|1423|1407|1422|1406|5
1642766650000|2022-01-21 12:04:10|1422|1406|1422.45|1406.45|1422.45|1406.45|1422|1406|5
1642766660000|2022-01-21 12:04:20|1422.5|1406.5|1422.1|1406.1|1422.5|1406.5|1422|1406|5
1642766670000|2022-01-21 12:04:30|1422|1406|1421.5|1405.5|1422.1|1406.1|1421.5|1405.5|6
1642766690000|2022-01-21 12:04:50|1421.13|1405.13|1421.5|1405.5|1421.5|1405.5|1421.13|1405.13|4
1642766700000|2022-01-21 12:05:00|1421.13|1405.13|1422|1406|1422.1|1406.1|1421.13|1405.13|8
1642766710000|2022-01-21 12:05:10|1422.11|1406.11|1421.5|1405.5|1422.11|1406.11|1421.5|1405.5|7
1642766720000|2022-01-21 12:05:20|1421.37|1405.37|1420.6|1404.6|1421.5|1405.5|1420.6|1404.6|6
1642766730000|2022-01-21 12:05:30|1420.12|1404.12|1420.5|1404.5|1420.61|1404.61|1419.65|1403.65|7
1642766740000|2022-01-21 12:05:40|1420.63|1404.63|1420.63|1404.63|1421|1405|1420.5|1404.5|4
1642766750000|2022-01-21 12:05:50|1420.65|1404.65|1420.65|1404.65|1420.65|1404.65|1420.65|1404.65|1
1642766760000|2022-01-21 12:06:00|1420.5|1404.5|1418.5|1402.5|1420.5|1404.5|1418.39|1402.39|9
1642766770000|2022-01-21 12:06:10|1418.56|1402.56|1416.5|1400.5|1418.56|1402.56|1416.5|1400.5|15
1642766780000|2022-01-21 12:06:20|1416.54|1400.54|1415.88|1399.88|1416.54|1400.54|1415.2|1399.2|12
1642766790000|2022-01-21 12:06:30|1416.25|1400.25|1417.5|1401.5|1417.5|1401.5|1416.25|1400.25|8
1642766800000|2022-01-21 12:06:40|1417.1|1401.1|1416.5|1400.5|1417.5|1401.5|1416.5|1400.5|8
1642766810000|2022-01-21 12:06:50|1416.3|1400.3|1415.8|1399.8|1416.3|1400.3|1415.8|1399.8|2
1642766820000|2022-01-21 12:07:00|1415.69|1399.69|1415.2|1399.2|1415.69|1399.69|1414.75|1398.75|7
1642766830000|2022-01-21 12:07:10|1415.14|1399.14|1414.5|1398.5|1415.2|1399.2|1414.5|1398.5|9
1642766840000|2022-01-21 12:07:20|1414.55|1398.55|1413.4|1397.4|1415.2|1399.2|1412.95|1396.95|15
1642766850000|2022-01-21 12:07:30|1413.5|1397.5|1413.5|1397.5|1413.5|1397.5|1413.5|1397.5|1
1642766860000|2022-01-21 12:07:40|1413.25|1397.25|1412.5|1396.5|1413.25|1397.25|1412|1396|15
1642766870000|2022-01-21 12:07:50|1412|1396|1412.25|1396.25|1412.87|1396.87|1412|1396|7
1642766880000|2022-01-21 12:08:00|1412.57|1396.57|1411.15|1395.15|1412.75|1396.75|1411.15|1395.15|17
1642766890000|2022-01-21 12:08:10|1410.68|1394.68|1412.65|1396.65|1412.9|1396.9|1410.68|1394.68|11
1642766900000|2022-01-21 12:08:20|1413|1397|1413.25|1397.25|1414|1398|1413|1397|14
1642766910000|2022-01-21 12:08:30|1413.18|1397.18|1413.5|1397.5|1413.5|1397.5|1412.88|1396.88|12
1642766920000|2022-01-21 12:08:40|1413.23|1397.23|1413.12|1397.12|1413.62|1397.62|1412.9|1396.9|11
1642766930000|2022-01-21 12:08:50|1413.09|1397.09|1414|1398|1414.1|1398.1|1413.09|1397.09|8
1642766940000|2022-01-21 12:09:00|1413.88|1397.88|1414|1398|1414|1398|1413.85|1397.85|8
1642766950000|2022-01-21 12:09:10|1413.15|1397.15|1413|1397|1413.15|1397.15|1413|1397|4
1642766960000|2022-01-21 12:09:20|1413.5|1397.5|1414.05|1398.05|1414.05|1398.05|1413.25|1397.25|9
1642766970000|2022-01-21 12:09:30|1414.2|1398.2|1414.78|1398.78|1414.87|1398.87|1414.05|1398.05|8
1642766980000|2022-01-21 12:09:40|1414.71|1398.71|1413.5|1397.5|1414.71|1398.71|1413.5|1397.5|8
1642766990000|2022-01-21 12:09:50|1413|1397|1411.9|1395.9|1413|1397|1411.9|1395.9|7
1642767000000|2022-01-21 12:10:00|1411.5|1395.5|1411.17|1395.17|1411.5|1395.5|1410.93|1394.93|7
1642767010000|2022-01-21 12:10:10|1411.18|1395.18|1410|1394|1411.5|1395.5|1410|1394|7
1642767020000|2022-01-21 12:10:20|1410.1|1394.1|1410|1394|1410.1|1394.1|1409.87|1393.87|4
1642767030000|2022-01-21 12:10:30|1410.5|1394.5|1409.61|1393.61|1411.2|1395.2|1409.5|1393.5|16
1642767040000|2022-01-21 12:10:40|1409.75|1393.75|1409.75|1393.75|1409.8|1393.8|1409.54|1393.54|9
1642767050000|2022-01-21 12:10:50|1409.5|1393.5|1409.5|1393.5|1409.5|1393.5|1409.5|1393.5|1
1642767060000|2022-01-21 12:11:00|1409.45|1393.45|1409.5|1393.5|1409.56|1393.56|1409.45|1393.45|4
1642767080000|2022-01-21 12:11:20|1409.65|1393.65|1410.5|1394.5|1410.75|1394.75|1409.65|1393.65|9
1642767090000|2022-01-21 12:11:30|1411|1395|1410.82|1394.82|1411|1395|1410.6|1394.6|5
1642767100000|2022-01-21 12:11:40|1411|1395|1411.19|1395.19|1411.45|1395.45|1411|1395|3
1642767110000|2022-01-21 12:11:50|1411.04|1395.04|1412|1396|1412|1396|1410.85|1394.85|9
1642767120000|2022-01-21 12:12:00|1411.79|1395.79|1412|1396|1412|1396|1411.5|1395.5|8
1642767130000|2022-01-21 12:12:10|1411.5|1395.5|1412.39|1396.39|1412.5|1396.5|1411.5|1395.5|8
1642767140000|2022-01-21 12:12:20|1412.5|1396.5|1412.89|1396.89|1413|1397|1412.5|1396.5|4
1642767150000|2022-01-21 12:12:30|1413|1397|1413|1397|1413|1397|1412.71|1396.71|5
1642767160000|2022-01-21 12:12:40|1412.86|1396.86|1411.89|1395.89|1413|1397|1411.89|1395.89|6
1642767170000|2022-01-21 12:12:50|1411.88|1395.88|1412.2|1396.2|1412.4|1396.4|1411.88|1395.88|5
1642767180000|2022-01-21 12:13:00|1412.57|1396.57|1413.23|1397.23|1413.5|1397.5|1412.2|1396.2|15
1642767190000|2022-01-21 12:13:10|1413.5|1397.5|1412.15|1396.15|1413.5|1397.5|1412.15|1396.15|8
1642767200000|2022-01-21 12:13:20|1412.65|1396.65|1412.48|1396.48|1412.65|1396.65|1411.75|1395.75|10
1642767210000|2022-01-21 12:13:30|1412.5|1396.5|1413|1397|1413|1397|1412.48|1396.48|5
1642767220000|2022-01-21 12:13:40|1412.85|1396.85|1412.86|1396.86|1413|1397|1412.7|1396.7|6
1642767230000|2022-01-21 12:13:50|1413|1397|1412.7|1396.7|1413|1397|1412.7|1396.7|2
1642767240000|2022-01-21 12:14:00|1412.5|1396.5|1412.88|1396.88|1413|1397|1412.5|1396.5|8
1642767250000|2022-01-21 12:14:10|1412.7|1396.7|1411.65|1395.65|1412.7|1396.7|1411.65|1395.65|4
1642767260000|2022-01-21 12:14:20|1412|1396|1412.15|1396.15|1412.15|1396.15|1412|1396|3
1642767270000|2022-01-21 12:14:30|1412.26|1396.26|1412.61|1396.61|1412.61|1396.61|1412.15|1396.15|12
1642767280000|2022-01-21 12:14:40|1412.5|1396.5|1412.81|1396.81|1412.98|1396.98|1412.5|1396.5|9
1642767290000|2022-01-21 12:14:50|1412.88|1396.88|1413.4|1397.4|1413.4|1397.4|1412.88|1396.88|4
1642767300000|2022-01-21 12:15:00|1413.34|1397.34|1413.95|1397.95|1413.95|1397.95|1413.34|1397.34|6
1642767310000|2022-01-21 12:15:10|1414|1398|1414|1398|1414|1398|1414|1398|1
1642767320000|2022-01-21 12:15:20|1414.48|1398.48|1415.28|1399.28|1415.28|1399.28|1414.48|1398.48|3
1642767330000|2022-01-21 12:15:30|1415.27|1399.27|1414.78|1398.78|1415.27|1399.27|1414.59|1398.59|9
1642767340000|2022-01-21 12:15:40|1414.5|1398.5|1414.5|1398.5|1414.66|1398.66|1414.36|1398.36|5
1642767350000|2022-01-21 12:15:50|1414|1398|1411.7|1395.7|1414|1398|1411.7|1395.7|9
1642767360000|2022-01-21 12:16:00|1412|1396|1411|1395|1412|1396|1411|1395|5
1642767370000|2022-01-21 12:16:10|1410|1394|1409.1|1393.1|1410|1394|1408.6|1392.6|6
1642767380000|2022-01-21 12:16:20|1409.18|1393.18|1412.5|1396.5|1412.5|1396.5|1409.18|1393.18|10
1642767390000|2022-01-21 12:16:30|1412.22|1396.22|1413|1397|1413|1397|1411.72|1395.72|11
1642767400000|2022-01-21 12:16:40|1412.5|1396.5|1412.73|1396.73|1413|1397|1412.5|1396.5|5
1642767410000|2022-01-21 12:16:50|1412.96|1396.96|1414.5|1398.5|1414.5|1398.5|1412.73|1396.73|7
1642767420000|2022-01-21 12:17:00|1415|1399|1415.7|1399.7|1415.7|1399.7|1415|1399|3
1642767430000|2022-01-21 12:17:10|1416.2|1400.2|1418.6|1402.6|1419|1403|1416.15|1400.15|14
1642767440000|2022-01-21 12:17:20|1419|1403|1418.12|1402.12|1419|1403|1417.91|1401.91|11
1642767450000|2022-01-21 12:17:30|1418.08|1402.08|1418.9|1402.9|1418.9|1402.9|1418.08|1402.08|11
1642767460000|2022-01-21 12:17:40|1418.5|1402.5|1417.5|1401.5|1419|1403|1417.5|1401.5|11
1642767470000|2022-01-21 12:17:50|1417|1401|1418|1402|1418|1402|1417|1401|4
1642767480000|2022-01-21 12:18:00|1417.96|1401.96|1417.96|1401.96|1418.5|1402.5|1417.96|1401.96|14
1642767490000|2022-01-21 12:18:10|1418.04|1402.04|1417.55|1401.55|1418.04|1402.04|1417.55|1401.55|5
1642767500000|2022-01-21 12:18:20|1417.5|1401.5|1417.9|1401.9|1417.9|1401.9|1417.5|1401.5|2
1642767510000|2022-01-21 12:18:30|1417.5|1401.5|1417.36|1401.36|1417.84|1401.84|1417.36|1401.36|9
1642767520000|2022-01-21 12:18:40|1417.38|1401.38|1416.6|1400.6|1417.38|1401.38|1416.6|1400.6|7
1642767530000|2022-01-21 12:18:50|1416.82|1400.82|1416.81|1400.81|1417|1401|1416.79|1400.79|10
1642767540000|2022-01-21 12:19:00|1416.91|1400.91|1416|1400|1416.92|1400.92|1416|1400|9
1642767550000|2022-01-21 12:19:10|1416.12|1400.12|1416.81|1400.81|1417.21|1401.21|1416|1400|8
1642767560000|2022-01-21 12:19:20|1416.92|1400.92|1417.31|1401.31|1417.46|1401.46|1416.81|1400.81|11
1642767570000|2022-01-21 12:19:30|1417.75|1401.75|1418|1402|1418|1402|1417.75|1401.75|2
1642767580000|2022-01-21 12:19:40|1417.98|1401.98|1418.5|1402.5|1418.5|1402.5|1417.98|1401.98|3
1642767590000|2022-01-21 12:19:50|1418.62|1402.62|1418|1402|1418.65|1402.65|1418|1402|10
1642767600000|2022-01-21 12:20:00|1418.19|1402.19|1417.5|1401.5|1418.5|1402.5|1417|1401|13
1642767610000|2022-01-21 12:20:10|1417.97|1401.97|1418.84|1402.84|1418.84|1402.84|1417.97|1401.97|6
1642767620000|2022-01-21 12:20:20|1418.75|1402.75|1418.03|1402.03|1418.75|1402.75|1417.94|1401.94|6
1642767630000|2022-01-21 12:20:30|1418.04|1402.04|1418.48|1402.48|1418.5|1402.5|1418.03|1402.03|8
1642767640000|2022-01-21 12:20:40|1418.5|1402.5|1417.94|1401.94|1418.5|1402.5|1417.8|1401.8|5
1642767650000|2022-01-21 12:20:50|1417.88|1401.88|1417.25|1401.25|1417.88|1401.88|1417|1401|13
1642767660000|2022-01-21 12:21:00|1417.22|1401.22|1416.75|1400.75|1417.5|1401.5|1416.75|1400.75|7
1642767670000|2022-01-21 12:21:10|1416.8|1400.8|1417|1401|1417|1401|1416.8|1400.8|4
1642767680000|2022-01-21 12:21:20|1417.5|1401.5|1417.68|1401.68|1417.75|1401.75|1417.5|1401.5|9
1642767690000|2022-01-21 12:21:30|1417|1401|1416.76|1400.76|1417|1401|1416.76|1400.76|3
1642767700000|2022-01-21 12:21:40|1416.5|1400.5|1417.74|1401.74|1417.82|1401.82|1416.5|1400.5|11
1642767710000|2022-01-21 12:21:50|1417.85|1401.85|1418.35|1402.35|1418.35|1402.35|1417.85|1401.85|5
1642767720000|2022-01-21 12:22:00|1417.94|1401.94|1418.8|1402.8|1418.8|1402.8|1417.9|1401.9|6
1642767730000|2022-01-21 12:22:10|1419.25|1403.25|1418.59|1402.59|1419.25|1403.25|1418.5|1402.5|8
1642767740000|2022-01-21 12:22:20|1418.5|1402.5|1418|1402|1418.7|1402.7|1418|1402|6
1642767750000|2022-01-21 12:22:30|1418.5|1402.5|1418.94|1402.94|1418.94|1402.94|1418.46|1402.46|5
1642767760000|2022-01-21 12:22:40|1418.85|1402.85|1418.06|1402.06|1419.35|1403.35|1418.06|1402.06|13
1642767770000|2022-01-21 12:22:50|1417.96|1401.96|1417|1401|1418.09|1402.09|1417|1401|12
1642767780000|2022-01-21 12:23:00|1416.78|1400.78|1415.92|1399.92|1417|1401|1415.9|1399.9|10
1642767790000|2022-01-21 12:23:10|1415.5|1399.5|1415.75|1399.75|1416.05|1400.05|1415.5|1399.5|10
1642767800000|2022-01-21 12:23:20|1415.25|1399.25|1415.5|1399.5|1415.5|1399.5|1414.75|1398.75|7
1642767810000|2022-01-21 12:23:30|1416|1400|1415.9|1399.9|1417|1401|1415.9|1399.9|14
1642767820000|2022-01-21 12:23:40|1415.4|1399.4|1415.48|1399.48|1415.9|1399.9|1415.4|1399.4|4
1642767830000|2022-01-21 12:23:50|1415.56|1399.56|1415.5|1399.5|1415.87|1399.87|1415.48|1399.48|4
1642767840000|2022-01-21 12:24:00|1415.56|1399.56|1416.5|1400.5|1416.5|1400.5|1415.56|1399.56|6
1642767850000|2022-01-21 12:24:10|1416.1|1400.1|1415.96|1399.96|1416.1|1400.1|1415.55|1399.55|6
1642767860000|2022-01-21 12:24:20|1415.9|1399.9|1416.4|1400.4|1416.4|1400.4|1415.9|1399.9|9
1642767870000|2022-01-21 12:24:30|1416.48|1400.48|1416.5|1400.5|1416.65|1400.65|1416.45|1400.45|4
1642767880000|2022-01-21 12:24:40|1416.25|1400.25|1416.85|1400.85|1416.93|1400.93|1416.25|1400.25|5
1642767890000|2022-01-21 12:24:50|1417|1401|1417|1401|1417|1401|1417|1401|1
1642767900000|2022-01-21 12:25:00|1416.5|1400.5|1416|1400|1416.5|1400.5|1415.6|1399.6|4
1642767910000|2022-01-21 12:25:10|1415.91|1399.91|1416|1400|1416|1400|1415.91|1399.91|2
1642767920000|2022-01-21 12:25:20|1415.91|1399.91|1415.8|1399.8|1415.98|1399.98|1415.8|1399.8|4
1642767930000|2022-01-21 12:25:30|1415.5|1399.5|1415.5|1399.5|1415.5|1399.5|1415.5|1399.5|1
1642767940000|2022-01-21 12:25:40|1415.65|1399.65|1415.65|1399.65|1415.65|1399.65|1415.65|1399.65|1
1642767960000|2022-01-21 12:26:00|1416.02|1400.02|1415.99|1399.99|1416.16|1400.16|1415.99|1399.99|4
1642767970000|2022-01-21 12:26:10|1415.69|1399.69|1415.6|1399.6|1415.69|1399.69|1415.6|1399.6|2
1642767980000|2022-01-21 12:26:20|1415.5|1399.5|1413.7|1397.7|1415.5|1399.5|1413.15|1397.15|17
1642767990000|2022-01-21 12:26:30|1414.2|1398.2|1412.5|1396.5|1414.2|1398.2|1410.9|1394.9|15
1642768000000|2022-01-21 12:26:40|1412|1396|1411.55|1395.55|1412|1396|1411.55|1395.55|3
1642768010000|2022-01-21 12:26:50|1411.24|1395.24|1411|1395|1411.55|1395.55|1411|1395|6
1642768020000|2022-01-21 12:27:00|1411.5|1395.5|1411|1395|1411.5|1395.5|1411|1395|3
1642768030000|2022-01-21 12:27:10|1410.75|1394.75|1410|1394|1410.75|1394.75|1410|1394|7
1642768040000|2022-01-21 12:27:20|1409.5|1393.5|1409.25|1393.25|1409.5|1393.5|1409.25|1393.25|4
1642768050000|2022-01-21 12:27:30|1408.75|1392.75|1408.6|1392.6|1408.75|1392.75|1408.3|1392.3|6
1642768060000|2022-01-21 12:27:40|1408.5|1392.5|1408.15|1392.15|1408.5|1392.5|1408.15|1392.15|2
1642768070000|2022-01-21 12:27:50|1407.65|1391.65|1407.7|1391.7|1407.75|1391.75|1407.5|1391.5|6
1642768080000|2022-01-21 12:28:00|1407.89|1391.89|1408.38|1392.38|1408.38|1392.38|1407.89|1391.89|3
1642768120000|2022-01-21 12:28:40|1408.28|1392.28|1408.5|1392.5|1408.5|1392.5|1408.28|1392.28|2
1642768130000|2022-01-21 12:28:50|1409|1393|1409.65|1393.65|1409.65|1393.65|1409|1393|3
1642768150000|2022-01-21 12:29:10|1409.5|1393.5|1409|1393|1409.5|1393.5|1409|1393|4
1642768160000|2022-01-21 12:29:20|1408.5|1392.5|1406.53|1390.53|1408.5|1392.5|1406.53|1390.53|11
1642768170000|2022-01-21 12:29:30|1406.5|1390.5|1407.46|1391.46|1407.5|1391.5|1406.5|1390.5|8
1642768180000|2022-01-21 12:29:40|1406.69|1390.69|1405|1389|1406.69|1390.69|1405|1389|10
1642768190000|2022-01-21 12:29:50|1405.25|1389.25|1406|1390|1406.09|1390.09|1405.25|1389.25|6
1642768200000|2022-01-21 12:30:00|1405.85|1389.85|1403.76|1387.76|1405.85|1389.85|1403.6|1387.6|8
1642768210000|2022-01-21 12:30:10|1403.2|1387.2|1402.18|1386.18|1403.2|1387.2|1401.8|1385.8|8
1642768220000|2022-01-21 12:30:20|1402.5|1386.5|1402|1386|1402.65|1386.65|1402|1386|5
1642768230000|2022-01-21 12:30:30|1402.4|1386.4|1400.18|1384.18|1402.5|1386.5|1400.18|1384.18|11
1642768240000|2022-01-21 12:30:40|1400.32|1384.32|1401.6|1385.6|1401.65|1385.65|1400.32|1384.32|6
1642768250000|2022-01-21 12:30:50|1401.39|1385.39|1400.95|1384.95|1401.6|1385.6|1400.95|1384.95|8
1642768260000|2022-01-21 12:31:00|1401|1385|1401|1385|1401.22|1385.22|1400.94|1384.94|6
1642768270000|2022-01-21 12:31:10|1401.22|1385.22|1400.5|1384.5|1401.5|1385.5|1400.5|1384.5|11
1642768280000|2022-01-21 12:31:20|1400.18|1384.18|1399.35|1383.35|1400.18|1384.18|1399.35|1383.35|8
1642768290000|2022-01-21 12:31:30|1398.75|1382.75|1399.73|1383.73|1399.77|1383.77|1398.35|1382.35|12
1642768300000|2022-01-21 12:31:40|1399.92|1383.92|1396.6|1380.6|1399.98|1383.98|1396.6|1380.6|13
1642768310000|2022-01-21 12:31:50|1396.5|1380.5|1395.7|1379.7|1396.6|1380.6|1395.7|1379.7|6
1642768320000|2022-01-21 12:32:00|1395.5|1379.5|1397.15|1381.15|1397.25|1381.25|1395.5|1379.5|13
1642768330000|2022-01-21 12:32:10|1397.25|1381.25|1397.37|1381.37|1398.55|1382.55|1397.25|1381.25|12
1642768340000|2022-01-21 12:32:20|1397.26|1381.26|1396.5|1380.5|1397.26|1381.26|1396.5|1380.5|13
1642768350000|2022-01-21 12:32:30|1396.1|1380.1|1396.47|1380.47|1396.5|1380.5|1396.1|1380.1|7
1642768360000|2022-01-21 12:32:40|1396.5|1380.5|1397.25|1381.25|1397.4|1381.4|1396.5|1380.5|11
1642768370000|2022-01-21 12:32:50|1396.96|1380.96|1396.6|1380.6|1396.96|1380.96|1396.55|1380.55|8
1642768380000|2022-01-21 12:33:00|1396.5|1380.5|1395.5|1379.5|1396.5|1380.5|1395.5|1379.5|5
1642768390000|2022-01-21 12:33:10|1396|1380|1397.15|1381.15|1397.15|1381.15|1396|1380|4
1642768400000|2022-01-21 12:33:20|1397.01|1381.01|1396.75|1380.75|1397.15|1381.15|1396.6|1380.6|9
1642768410000|2022-01-21 12:33:30|1396.61|1380.61|1396.05|1380.05|1396.75|1380.75|1396.05|1380.05|4
1642768420000|2022-01-21 12:33:40|1395.55|1379.55|1391.85|1375.85|1395.55|1379.55|1391.85|1375.85|15
1642768430000|2022-01-21 12:33:50|1391.5|1375.5|1391.6|1375.6|1392.46|1376.46|1391.5|1375.5|6
1642768440000|2022-01-21 12:34:00|1391.5|1375.5|1389.1|1373.1|1391.53|1375.53|1388.95|1372.95|14
1642768450000|2022-01-21 12:34:10|1389.5|1373.5|1390.3|1374.3|1390.7|1374.7|1389.37|1373.37|14
1642768460000|2022-01-21 12:34:20|1390.5|1374.5|1391|1375|1392.4|1376.4|1390.5|1374.5|14
1642768470000|2022-01-21 12:34:30|1391.22|1375.22|1391|1375|1391.5|1375.5|1390.8|1374.8|11
1642768480000|2022-01-21 12:34:40|1390.5|1374.5|1386.5|1370.5|1390.5|1374.5|1386.5|1370.5|13
1642768490000|2022-01-21 12:34:50|1386.65|1370.65|1384.35|1368.35|1386.65|1370.65|1384.35|1368.35|8
1642768500000|2022-01-21 12:35:00|1384.77|1368.77|1382.1|1366.1|1384.77|1368.77|1382.1|1366.1|14
1642768510000|2022-01-21 12:35:10|1382.09|1366.09|1377.5|1361.5|1382.09|1366.09|1377.5|1361.5|20
1642768520000|2022-01-21 12:35:20|1377|1361|1378.97|1362.97|1378.97|1362.97|1376.4|1360.4|19
1642768530000|2022-01-21 12:35:30|1379|1363|1379.92|1363.92|1379.95|1363.95|1378.6|1362.6|11
1642768540000|2022-01-21 12:35:40|1380.25|1364.25|1381.35|1365.35|1381.35|1365.35|1380.25|1364.25|8
1642768550000|2022-01-21 12:35:50|1381.5|1365.5|1383.5|1367.5|1383.5|1367.5|1381.5|1365.5|9
1642768560000|2022-01-21 12:36:00|1383.7|1367.7|1382.01|1366.01|1383.7|1367.7|1382.01|1366.01|16
1642768570000|2022-01-21 12:36:10|1381.85|1365.85|1382.8|1366.8|1382.8|1366.8|1381.45|1365.45|8
1642768580000|2022-01-21 12:36:20|1382.49|1366.49|1379.5|1363.5|1382.8|1366.8|1378.98|1362.98|15
1642768590000|2022-01-21 12:36:30|1379.4|1363.4|1378.18|1362.18|1380|1364|1378.18|1362.18|11
1642768600000|2022-01-21 12:36:40|1377.58|1361.58|1371.5|1355.5|1377.58|1361.58|1371.5|1355.5|15
1642768610000|2022-01-21 12:36:50|1371|1355|1373.81|1357.81|1374.21|1358.21|1371|1355|19
1642768620000|2022-01-21 12:37:00|1373.5|1357.5|1374.22|1358.22|1374.6|1358.6|1373|1357|9
1642768630000|2022-01-21 12:37:10|1374|1358|1372|1356|1374|1358|1371.5|1355.5|13
1642768640000|2022-01-21 12:37:20|1371.63|1355.63|1367|1351|1371.63|1355.63|1367|1351|17
1642768650000|2022-01-21 12:37:30|1366.81|1350.81|1363.74|1347.74|1367|1351|1363.24|1347.24|16
1642768660000|2022-01-21 12:37:40|1363.73|1347.73|1371.32|1355.32|1371.72|1355.72|1363.73|1347.73|25
1642768670000|2022-01-21 12:37:50|1371.4|1355.4|1370.13|1354.13|1371.5|1355.5|1368.31|1352.31|21
1642768680000|2022-01-21 12:38:00|1370.25|1354.25|1374.5|1358.5|1374.5|1358.5|1370.25|1354.25|19
1642768690000|2022-01-21 12:38:10|1375.3|1359.3|1373|1357|1375.3|1359.3|1373|1357|18
1642768700000|2022-01-21 12:38:20|1373.32|1357.32|1376|1360|1376|1360|1373.32|1357.32|13
1642768710000|2022-01-21 12:38:30|1375.9|1359.9|1374.85|1358.85|1376|1360|1374.85|1358.85|12
1642768720000|2022-01-21 12:38:40|1374.57|1358.57|1371|1355|1374.57|1358.57|1371|1355|14
1642768730000|2022-01-21 12:38:50|1370.72|1354.72|1367.55|1351.55|1370.72|1354.72|1366.5|1350.5|23
1642768740000|2022-01-21 12:39:00|1367.75|1351.75|1369|1353|1369|1353|1367|1351|18
1642768750000|2022-01-21 12:39:10|1368.98|1352.98|1366.72|1350.72|1369|1353|1365.95|1349.95|20
1642768760000|2022-01-21 12:39:20|1366.93|1350.93|1363.5|1347.5|1367.35|1351.35|1363.5|1347.5|16
1642768770000|2022-01-21 12:39:30|1364|1348|1359.5|1343.5|1364|1348|1359.5|1343.5|17
1642768780000|2022-01-21 12:39:40|1360|1344|1364|1348|1364|1348|1360|1344|19
1642768790000|2022-01-21 12:39:50|1364.05|1348.05|1361.8|1345.8|1364.05|1348.05|1361.8|1345.8|12
1642768800000|2022-01-21 12:40:00|1361.7|1345.7|1365|1349|1365|1349|1360.5|1344.5|20
1642768810000|2022-01-21 12:40:10|1365.22|1349.22|1365.7|1349.7|1366|1350|1364|1348|14
1642768820000|2022-01-21 12:40:20|1365.97|1349.97|1366.92|1350.92|1366.92|1350.92|1365.2|1349.2|17
1642768830000|2022-01-21 12:40:30|1367|1351|1366.72|1350.72|1367|1351|1365|1349|22
1642768840000|2022-01-21 12:40:40|1366.3|1350.3|1367|1351|1368|1352|1366|1350|15
1642768850000|2022-01-21 12:40:50|1366.78|1350.78|1365|1349|1366.78|1350.78|1365|1349|18
1642768860000|2022-01-21 12:41:00|1364.69|1348.69|1366|1350|1366.28|1350.28|1364.5|1348.5|19
1642768870000|2022-01-21 12:41:10|1365.98|1349.98|1367|1351|1367|1351|1365.98|1349.98|7
1642768880000|2022-01-21 12:41:20|1367.42|1351.42|1368.1|1352.1|1368.25|1352.25|1367.42|1351.42|6
1642768890000|2022-01-21 12:41:30|1368.5|1352.5|1370|1354|1370|1354|1368.5|1352.5|5
1642768900000|2022-01-21 12:41:40|1369.5|1353.5|1369.31|1353.31|1369.5|1353.5|1368.51|1352.51|8
1642768910000|2022-01-21 12:41:50|1369.3|1353.3|1369.96|1353.96|1370|1354|1369.3|1353.3|6
1642768920000|2022-01-21 12:42:00|1370.46|1354.46|1370.6|1354.6|1371.5|1355.5|1370.46|1354.46|9
1642768930000|2022-01-21 12:42:10|1371|1355|1370|1354|1371|1355|1370|1354|4
1642768940000|2022-01-21 12:42:20|1369.5|1353.5|1367|1351|1369.5|1353.5|1367|1351|9
1642768950000|2022-01-21 12:42:30|1367.5|1351.5|1368|1352|1368|1352|1367|1351|9
1642768960000|2022-01-21 12:42:40|1368.37|1352.37|1369.7|1353.7|1369.7|1353.7|1368.37|1352.37|5
1642768970000|2022-01-21 12:42:50|1369.79|1353.79|1368|1352|1369.79|1353.79|1368|1352|12
1642768980000|2022-01-21 12:43:00|1367.5|1351.5|1369|1353|1369|1353|1366.8|1350.8|8
1642768990000|2022-01-21 12:43:10|1368.88|1352.88|1369|1353|1369|1353|1367|1351|17
1642769000000|2022-01-21 12:43:20|1369.19|1353.19|1369.09|1353.09|1369.5|1353.5|1368.94|1352.94|8
1642769010000|2022-01-21 12:43:30|1369.5|1353.5|1372.85|1356.85|1372.85|1356.85|1369.5|1353.5|10
1642769020000|2022-01-21 12:43:40|1373|1357|1373.7|1357.7|1373.9|1357.9|1373|1357|11
1642769030000|2022-01-21 12:43:50|1374|1358|1375.85|1359.85|1375.85|1359.85|1374|1358|7
1642769040000|2022-01-21 12:44:00|1375.6|1359.6|1376|1360|1376.7|1360.7|1375.6|1359.6|8
1642769050000|2022-01-21 12:44:10|1376.1|1360.1|1375.6|1359.6|1376.5|1360.5|1375.6|1359.6|15
1642769060000|2022-01-21 12:44:20|1375.5|1359.5|1374|1358|1375.6|1359.6|1374|1358|9
1642769070000|2022-01-21 12:44:30|1373.92|1357.92|1375.6|1359.6|1375.6|1359.6|1373.92|1357.92|6
1642769080000|2022-01-21 12:44:40|1375.58|1359.58|1376.53|1360.53|1376.55|1360.55|1375.58|1359.58|9
1642769090000|2022-01-21 12:44:50|1376.75|1360.75|1376.5|1360.5|1376.75|1360.75|1376.5|1360.5|2
1642769100000|2022-01-21 12:45:00|1376.14|1360.14|1375.14|1359.14|1376.5|1360.5|1375.14|1359.14|11
1642769110000|2022-01-21 12:45:10|1374.99|1358.99|1374.29|1358.29|1375.21|1359.21|1373.72|1357.72|20
1642769120000|2022-01-21 12:45:20|1374.17|1358.17|1374|1358|1374.7|1358.7|1374|1358|8
1642769130000|2022-01-21 12:45:30|1374.11|1358.11|1375|1359|1375|1359|1374.11|1358.11|13
1642769140000|2022-01-21 12:45:40|1375.5|1359.5|1374.59|1358.59|1375.5|1359.5|1374.11|1358.11|10
1642769150000|2022-01-21 12:45:50|1374.5|1358.5|1375|1359|1375|1359|1374.5|1358.5|12
1642769160000|2022-01-21 12:46:00|1375.5|1359.5|1374.63|1358.63|1375.56|1359.56|1374|1358|11
1642769170000|2022-01-21 12:46:10|1374.7|1358.7|1375.5|1359.5|1375.52|1359.52|1374.7|1358.7|8
1642769180000|2022-01-21 12:46:20|1375.7|1359.7|1377.43|1361.43|1377.43|1361.43|1375.7|1359.7|7
1642769190000|2022-01-21 12:46:30|1377.5|1361.5|1381|1365|1381|1365|1377.5|1361.5|12
1642769200000|2022-01-21 12:46:40|1380.5|1364.5|1383.19|1367.19|1383.6|1367.6|1380.35|1364.35|17
1642769210000|2022-01-21 12:46:50|1383.6|1367.6|1382.17|1366.17|1384.14|1368.14|1382.17|1366.17|14
1642769220000|2022-01-21 12:47:00|1382.09|1366.09|1383|1367|1384.33|1368.33|1382.09|1366.09|19
1642769230000|2022-01-21 12:47:10|1383.1|1367.1|1384.19|1368.19|1384.6|1368.6|1383.1|1367.1|17
1642769240000|2022-01-21 12:47:20|1384.5|1368.5|1384.69|1368.69|1385|1369|1384.19|1368.19|11
1642769250000|2022-01-21 12:47:30|1384.5|1368.5|1383.32|1367.32|1384.8|1368.8|1383.02|1367.02|16
1642769260000|2022-01-21 12:47:40|1383.39|1367.39|1383.69|1367.69|1384.65|1368.65|1383.39|1367.39|12
1642769270000|2022-01-21 12:47:50|1383.82|1367.82|1383.85|1367.85|1384.5|1368.5|1383.69|1367.69|17
1642769280000|2022-01-21 12:48:00|1383.69|1367.69|1383.69|1367.69|1383.69|1367.69|1383.18|1367.18|9
1642769290000|2022-01-21 12:48:10|1384|1368|1383.69|1367.69|1384.19|1368.19|1383.69|1367.69|8
1642769300000|2022-01-21 12:48:20|1383.94|1367.94|1383.32|1367.32|1383.94|1367.94|1383.02|1367.02|7
1642769310000|2022-01-21 12:48:30|1383.5|1367.5|1384.59|1368.59|1385|1369|1383.5|1367.5|9
1642769320000|2022-01-21 12:48:40|1384.5|1368.5|1385.5|1369.5|1385.5|1369.5|1384.5|1368.5|9
1642769330000|2022-01-21 12:48:50|1385.57|1369.57|1386.5|1370.5|1386.72|1370.72|1385.57|1369.57|8
1642769340000|2022-01-21 12:49:00|1386|1370|1384.5|1368.5|1386.32|1370.32|1384.31|1368.31|12
1642769350000|2022-01-21 12:49:10|1384.72|1368.72|1384.53|1368.53|1384.72|1368.72|1384.5|1368.5|4
1642769360000|2022-01-21 12:49:20|1384.5|1368.5|1384.33|1368.33|1384.5|1368.5|1384.33|1368.33|4
1642769370000|2022-01-21 12:49:30|1384.02|1368.02|1383.5|1367.5|1384.06|1368.06|1383.5|1367.5|12
1642769380000|2022-01-21 12:49:40|1383.55|1367.55|1383.5|1367.5|1383.55|1367.55|1383.5|1367.5|2
1642769390000|2022-01-21 12:49:50|1383.43|1367.43|1381.6|1365.6|1383.43|1367.43|1381.6|1365.6|10
1642769400000|2022-01-21 12:50:00|1381.75|1365.75|1381.95|1365.95|1382|1366|1381.5|1365.5|6
1642769410000|2022-01-21 12:50:10|1382.04|1366.04|1383|1367|1383.5|1367.5|1382|1366|12
1642769420000|2022-01-21 12:50:20|1383.09|1367.09|1384.5|1368.5|1384.5|1368.5|1382.92|1366.92|9
1642769430000|2022-01-21 12:50:30|1385|1369|1385|1369|1386.5|1370.5|1385|1369|12
1642769440000|2022-01-21 12:50:40|1385.29|1369.29|1384.46|1368.46|1385.29|1369.29|1384.14|1368.14|14
1642769450000|2022-01-21 12:50:50|1384.5|1368.5|1385.2|1369.2|1385.2|1369.2|1384.5|1368.5|6
1642769460000|2022-01-21 12:51:00|1384.8|1368.8|1386.5|1370.5|1386.6|1370.6|1384.8|1368.8|12
1642769470000|2022-01-21 12:51:10|1386.6|1370.6|1386|1370|1387.25|1371.25|1386|1370|13
1642769480000|2022-01-21 12:51:20|1386.25|1370.25|1386.71|1370.71|1387.4|1371.4|1386.25|1370.25|10
1642769490000|2022-01-21 12:51:30|1386.62|1370.62|1386.68|1370.68|1386.95|1370.95|1386.62|1370.62|6
1642769500000|2022-01-21 12:51:40|1386.56|1370.56|1386.61|1370.61|1386.7|1370.7|1386.52|1370.52|8
1642769510000|2022-01-21 12:51:50|1386.46|1370.46|1384.65|1368.65|1386.46|1370.46|1384.44|1368.44|9
1642769520000|2022-01-21 12:52:00|1384.5|1368.5|1384.5|1368.5|1384.5|1368.5|1383.45|1367.45|8
1642769530000|2022-01-21 12:52:10|1384.45|1368.45|1383.95|1367.95|1384.45|1368.45|1383.95|1367.95|2
1642769540000|2022-01-21 12:52:20|1384.08|1368.08|1384|1368|1384.08|1368.08|1383.91|1367.91|3
1642769550000|2022-01-21 12:52:30|1383.84|1367.84|1382.7|1366.7|1383.84|1367.84|1382.7|1366.7|5
1642769560000|2022-01-21 12:52:40|1382.5|1366.5|1382.05|1366.05|1383.2|1367.2|1382.05|1366.05|10
1642769570000|2022-01-21 12:52:50|1382.55|1366.55|1381|1365|1382.55|1366.55|1380.9|1364.9|11
1642769580000|2022-01-21 12:53:00|1381.19|1365.19|1382|1366|1383|1367|1381.19|1365.19|13
1642769590000|2022-01-21 12:53:10|1381.98|1365.98|1380.35|1364.35|1382|1366|1380.31|1364.31|17
1642769600000|2022-01-21 12:53:20|1379.85|1363.85|1380|1364|1380|1364|1379.5|1363.5|7
1642769610000|2022-01-21 12:53:30|1379.92|1363.92|1378.96|1362.96|1380|1364|1378.96|1362.96|6
1642769620000|2022-01-21 12:53:40|1378.95|1362.95|1378.91|1362.91|1379|1363|1378.27|1362.27|8
1642769630000|2022-01-21 12:53:50|1378.72|1362.72|1377.42|1361.42|1378.72|1362.72|1377.21|1361.21|16
1642769640000|2022-01-21 12:54:00|1377.72|1361.72|1376.87|1360.87|1378.5|1362.5|1376.65|1360.65|18
1642769650000|2022-01-21 12:54:10|1377|1361|1377.1|1361.1|1377.23|1361.23|1377|1361|4
1642769660000|2022-01-21 12:54:20|1377|1361|1376.5|1360.5|1377.05|1361.05|1375.97|1359.97|12
1642769670000|2022-01-21 12:54:30|1376.24|1360.24|1377.77|1361.77|1378.6|1362.6|1376.24|1360.24|16
1642769680000|2022-01-21 12:54:40|1377.62|1361.62|1376.38|1360.38|1377.62|1361.62|1376.38|1360.38|9
1642769690000|2022-01-21 12:54:50|1376.17|1360.17|1375.18|1359.18|1376.17|1360.17|1374.8|1358.8|9
1642769700000|2022-01-21 12:55:00|1375.3|1359.3|1374.06|1358.06|1375.3|1359.3|1374.06|1358.06|14
1642769710000|2022-01-21 12:55:10|1374.37|1358.37|1373.55|1357.55|1374.88|1358.88|1373.55|1357.55|13
1642769720000|2022-01-21 12:55:20|1374|1358|1374.1|1358.1|1374.1|1358.1|1373.8|1357.8|8
1642769730000|2022-01-21 12:55:30|1374.55|1358.55|1374.02|1358.02|1374.82|1358.82|1374|1358|10
1642769740000|2022-01-21 12:55:40|1373.93|1357.93|1373.4|1357.4|1373.94|1357.94|1373.4|1357.4|7
1642769750000|2022-01-21 12:55:50|1373.5|1357.5|1372.7|1356.7|1373.5|1357.5|1372.5|1356.5|6
1642769760000|2022-01-21 12:56:00|1372.86|1356.86|1372.8|1356.8|1373.36|1357.36|1372.3|1356.3|11
1642769770000|2022-01-21 12:56:10|1372.5|1356.5|1370.45|1354.45|1372.5|1356.5|1370.45|1354.45|13
1642769780000|2022-01-21 12:56:20|1370.24|1354.24|1371.5|1355.5|1372|1356|1370.09|1354.09|12
1642769790000|2022-01-21 12:56:30|1371.3|1355.3|1373.1|1357.1|1373.5|1357.5|1371.3|1355.3|17
1642769800000|2022-01-21 12:56:40|1373.5|1357.5|1377.19|1361.19|1377.26|1361.26|1373.5|1357.5|13
1642769810000|2022-01-21 12:56:50|1377.29|1361.29|1379.02|1363.02|1379.02|1363.02|1377|1361|17
1642769820000|2022-01-21 12:57:00|1379.09|1363.09|1381|1365|1381.5|1365.5|1379|1363|16
1642769830000|2022-01-21 12:57:10|1380.9|1364.9|1380.44|1364.44|1380.9|1364.9|1380.09|1364.09|11
1642769840000|2022-01-21 12:57:20|1380.81|1364.81|1379.5|1363.5|1380.81|1364.81|1379.5|1363.5|14
1642769850000|2022-01-21 12:57:30|1379.72|1363.72|1380.25|1364.25|1380.5|1364.5|1379.5|1363.5|10
1642769860000|2022-01-21 12:57:40|1380.41|1364.41|1380.25|1364.25|1380.44|1364.44|1379.71|1363.71|12
1642769870000|2022-01-21 12:57:50|1380.11|1364.11|1379.5|1363.5|1380.11|1364.11|1379.1|1363.1|6
1642769880000|2022-01-21 12:58:00|1380|1364|1380.25|1364.25|1380.25|1364.25|1380|1364|2
1642769890000|2022-01-21 12:58:10|1380.31|1364.31|1380.63|1364.63|1380.63|1364.63|1380.31|1364.31|2
1642769900000|2022-01-21 12:58:20|1380.51|1364.51|1382.95|1366.95|1382.95|1366.95|1380.3|1364.3|16
1642769910000|2022-01-21 12:58:30|1383.2|1367.2|1382.5|1366.5|1383.2|1367.2|1382.13|1366.13|10
1642769920000|2022-01-21 12:58:40|1383.45|1367.45|1383|1367|1383.45|1367.45|1382.6|1366.6|7
1642769930000|2022-01-21 12:58:50|1382.75|1366.75|1383.13|1367.13|1383.25|1367.25|1382.75|1366.75|7
1642769940000|2022-01-21 12:59:00|1382.91|1366.91|1383.5|1367.5|1383.5|1367.5|1382.91|1366.91|5
1642769950000|2022-01-21 12:59:10|1383.62|1367.62|1385.53|1369.53|1385.61|1369.61|1383.62|1367.62|12
1642769960000|2022-01-21 12:59:20|1385.54|1369.54|1385.65|1369.65|1386.51|1370.51|1385.5|1369.5|15
1642769970000|2022-01-21 12:59:30|1385.79|1369.79|1386|1370|1386|1370|1385.5|1369.5|8
1642769980000|2022-01-21 12:59:40|1386.45|1370.45|1385.5|1369.5|1386.45|1370.45|1385|1369|6
1642769990000|2022-01-21 12:59:50|1385.68|1369.68|1385.5|1369.5|1385.68|1369.68|1385.5|1369.5|2
1642770000000|2022-01-21 13:00:00|1385.89|1369.89|1387.55|1371.55|1387.55|1371.55|1385.89|1369.89|8
1642770010000|2022-01-21 13:00:10|1387.29|1371.29|1387|1371|1387.29|1371.29|1386.13|1370.13|18
1642770020000|2022-01-21 13:00:20|1386.84|1370.84|1385.61|1369.61|1386.84|1370.84|1384.51|1368.51|13
1642770030000|2022-01-21 13:00:30|1385.57|1369.57|1386.5|1370.5|1386.5|1370.5|1385.11|1369.11|17
1642770040000|2022-01-21 13:00:40|1386.2|1370.2|1386.5|1370.5|1387|1371|1385.59|1369.59|12
1642770050000|2022-01-21 13:00:50|1386.25|1370.25|1386.68|1370.68|1386.75|1370.75|1386|1370|14
1642770060000|2022-01-21 13:01:00|1386.65|1370.65|1388.5|1372.5|1388.5|1372.5|1386.15|1370.15|14
1642770070000|2022-01-21 13:01:10|1387.9|1371.9|1388.5|1372.5|1388.5|1372.5|1387.9|1371.9|3
1642770080000|2022-01-21 13:01:20|1388.24|1372.24|1386.75|1370.75|1388.24|1372.24|1386.75|1370.75|10
1642770090000|2022-01-21 13:01:30|1386.5|1370.5|1386.45|1370.45|1386.5|1370.5|1385.9|1369.9|5
1642770100000|2022-01-21 13:01:40|1385.98|1369.98|1386|1370|1386|1370|1385.33|1369.33|12
1642770110000|2022-01-21 13:01:50|1386.2|1370.2|1388.17|1372.17|1388.38|1372.38|1386.2|1370.2|11
1642770120000|2022-01-21 13:02:00|1388.05|1372.05|1389.39|1373.39|1389.5|1373.5|1387.9|1371.9|13
1642770130000|2022-01-21 13:02:10|1389.5|1373.5|1393.5|1377.5|1393.87|1377.87|1389.5|1373.5|19
1642770140000|2022-01-21 13:02:20|1393.75|1377.75|1396.25|1380.25|1396.32|1380.32|1393.75|1377.75|16
1642770150000|2022-01-21 13:02:30|1396|1380|1395.5|1379.5|1396|1380|1395|1379|10
1642770160000|2022-01-21 13:02:40|1396|1380|1397|1381|1397.5|1381.5|1396|1380|8
1642770170000|2022-01-21 13:02:50|1396.9|1380.9|1396.2|1380.2|1396.9|1380.9|1395.89|1379.89|7
1642770180000|2022-01-21 13:03:00|1396.27|1380.27|1395.32|1379.32|1396.27|1380.27|1395|1379|13
1642770190000|2022-01-21 13:03:10|1395.5|1379.5|1395.25|1379.25|1395.5|1379.5|1395|1379|15
1642770200000|2022-01-21 13:03:20|1395.5|1379.5|1394|1378|1395.5|1379.5|1393.6|1377.6|7
1642770210000|2022-01-21 13:03:30|1393.88|1377.88|1394|1378|1394|1378|1393.39|1377.39|5
1642770220000|2022-01-21 13:03:40|1393.85|1377.85|1393.36|1377.36|1394.05|1378.05|1393.36|1377.36|14
1642770230000|2022-01-21 13:03:50|1393.22|1377.22|1393.5|1377.5|1393.5|1377.5|1393.22|1377.22|5
1642770240000|2022-01-21 13:04:00|1393.1|1377.1|1393|1377|1393.1|1377.1|1392.62|1376.62|5
1642770250000|2022-01-21 13:04:10|1393.15|1377.15|1393.5|1377.5|1393.8|1377.8|1393.13|1377.13|9
1642770260000|2022-01-21 13:04:20|1394.5|1378.5|1396|1380|1396|1380|1394.5|1378.5|10
1642770270000|2022-01-21 13:04:30|1396.28|1380.28|1395|1379|1397|1381|1395|1379|13
1642770280000|2022-01-21 13:04:40|1395.1|1379.1|1396|1380|1396.55|1380.55|1395|1379|19
1642770290000|2022-01-21 13:04:50|1396.5|1380.5|1396|1380|1396.75|1380.75|1395.9|1379.9|11
1642770300000|2022-01-21 13:05:00|1396.7|1380.7|1396.53|1380.53|1397.3|1381.3|1396.5|1380.5|14
1642770310000|2022-01-21 13:05:10|1396.35|1380.35|1397|1381|1397|1381|1395.85|1379.85|16
1642770320000|2022-01-21 13:05:20|1396.5|1380.5|1396.65|1380.65|1397.05|1381.05|1396.5|1380.5|14
1642770330000|2022-01-21 13:05:30|1397|1381|1397|1381|1397.5|1381.5|1396.59|1380.59|18
1642770340000|2022-01-21 13:05:40|1397.5|1381.5|1397.5|1381.5|1397.68|1381.68|1397|1381|9
1642770350000|2022-01-21 13:05:50|1397.77|1381.77|1398.4|1382.4|1398.4|1382.4|1397.77|1381.77|10
1642770360000|2022-01-21 13:06:00|1397.99|1381.99|1398.35|1382.35|1398.35|1382.35|1397.8|1381.8|6
1642770370000|2022-01-21 13:06:10|1397.98|1381.98|1398.5|1382.5|1398.5|1382.5|1397.98|1381.98|10
1642770380000|2022-01-21 13:06:20|1398.35|1382.35|1397.85|1381.85|1398.35|1382.35|1397.61|1381.61|7
1642770390000|2022-01-21 13:06:30|1397.79|1381.79|1397.32|1381.32|1397.85|1381.85|1397.32|1381.32|15
1642770400000|2022-01-21 13:06:40|1397.5|1381.5|1396.85|1380.85|1397.55|1381.55|1396.49|1380.49|19
1642770410000|2022-01-21 13:06:50|1397|1381|1396.05|1380.05|1397|1381|1396.05|1380.05|10
1642770420000|2022-01-21 13:07:00|1396.26|1380.26|1397|1381|1397|1381|1396.11|1380.11|8
1642770430000|2022-01-21 13:07:10|1396.72|1380.72|1396.82|1380.82|1397|1381|1396.72|1380.72|10
1642770440000|2022-01-21 13:07:20|1397|1381|1397.22|1381.22|1397.22|1381.22|1396.82|1380.82|6
1642770450000|2022-01-21 13:07:30|1397.09|1381.09|1397|1381|1397.5|1381.5|1397|1381|4
1642770460000|2022-01-21 13:07:40|1396.92|1380.92|1395.55|1379.55|1396.92|1380.92|1395.43|1379.43|12
1642770470000|2022-01-21 13:07:50|1395.5|1379.5|1393.34|1377.34|1395.5|1379.5|1393.34|1377.34|15
1642770480000|2022-01-21 13:08:00|1393.44|1377.44|1392.14|1376.14|1393.75|1377.75|1392.14|1376.14|6
1642770490000|2022-01-21 13:08:10|1392.35|1376.35|1392.5|1376.5|1393|1377|1392.27|1376.27|8
1642770500000|2022-01-21 13:08:20|1392.45|1376.45|1391.91|1375.91|1392.45|1376.45|1391.4|1375.4|10
1642770510000|2022-01-21 13:08:30|1392.26|1376.26|1392|1376|1392.5|1376.5|1391.89|1375.89|7
1642770520000|2022-01-21 13:08:40|1392.1|1376.1|1393.27|1377.27|1393.27|1377.27|1391.92|1375.92|7
1642770530000|2022-01-21 13:08:50|1393.5|1377.5|1392.75|1376.75|1393.5|1377.5|1392.75|1376.75|3
1642770540000|2022-01-21 13:09:00|1392|1376|1390|1374|1392|1376|1390|1374|11
1642770550000|2022-01-21 13:09:10|1389.92|1373.92|1389.9|1373.9|1390.5|1374.5|1389.4|1373.4|9
1642770560000|2022-01-21 13:09:20|1389.8|1373.8|1388.5|1372.5|1389.8|1373.8|1388.25|1372.25|8
1642770570000|2022-01-21 13:09:30|1388.72|1372.72|1389.52|1373.52|1389.6|1373.6|1388.72|1372.72|17
1642770580000|2022-01-21 13:09:40|1389.5|1373.5|1390.5|1374.5|1390.5|1374.5|1389.32|1373.32|11
1642770590000|2022-01-21 13:09:50|1390.29|1374.29|1391.5|1375.5|1391.5|1375.5|1390.29|1374.29|10
1642770600000|2022-01-21 13:10:00|1391|1375|1390.5|1374.5|1391|1375|1390.1|1374.1|7
1642770610000|2022-01-21 13:10:10|1390.3|1374.3|1390.12|1374.12|1390.39|1374.39|1389.8|1373.8|7
1642770620000|2022-01-21 13:10:20|1390.13|1374.13|1391.09|1375.09|1391.09|1375.09|1390.13|1374.13|9
1642770630000|2022-01-21 13:10:30|1391.1|1375.1|1389.9|1373.9|1391.27|1375.27|1389.9|1373.9|14
1642770640000|2022-01-21 13:10:40|1390|1374|1390|1374|1390|1374|1389.89|1373.89|5
1642770650000|2022-01-21 13:10:50|1390.15|1374.15|1389.4|1373.4|1390.15|1374.15|1389.4|1373.4|12
1642770660000|2022-01-21 13:11:00|1389.5|1373.5|1389.22|1373.22|1389.5|1373.5|1388.84|1372.84|8
1642770670000|2022-01-21 13:11:10|1389.36|1373.36|1390.15|1374.15|1390.75|1374.75|1389.36|1373.36|13
1642770680000|2022-01-21 13:11:20|1390.5|1374.5|1389.12|1373.12|1390.5|1374.5|1389.12|1373.12|10
1642770690000|2022-01-21 13:11:30|1389.02|1373.02|1388.5|1372.5|1389.02|1373.02|1388.15|1372.15|5
1642770700000|2022-01-21 13:11:40|1388.55|1372.55|1388.2|1372.2|1388.55|1372.55|1388|1372|4
1642770710000|2022-01-21 13:11:50|1387.7|1371.7|1388.5|1372.5|1388.6|1372.6|1387.7|1371.7|5
1642770720000|2022-01-21 13:12:00|1388.43|1372.43|1389.04|1373.04|1389.07|1373.07|1388.35|1372.35|7
1642770730000|2022-01-21 13:12:10|1388.72|1372.72|1390|1374|1390.25|1374.25|1388.72|1372.72|6
1642770740000|2022-01-21 13:12:20|1390.05|1374.05|1388.77|1372.77|1390.1|1374.1|1388.77|1372.77|12
1642770750000|2022-01-21 13:12:30|1388.55|1372.55|1389|1373|1389|1373|1387.5|1371.5|12
1642770760000|2022-01-21 13:12:40|1388.5|1372.5|1388.19|1372.19|1389|1373|1387.9|1371.9|10
1642770770000|2022-01-21 13:12:50|1388.39|1372.39|1388.92|1372.92|1388.93|1372.93|1388.39|1372.39|8
1642770780000|2022-01-21 13:13:00|1389|1373|1388.5|1372.5|1389.5|1373.5|1388.5|1372.5|9
1642770790000|2022-01-21 13:13:10|1388.68|1372.68|1388.5|1372.5|1388.85|1372.85|1388.34|1372.34|7
1642770800000|2022-01-21 13:13:20|1388.85|1372.85|1389.35|1373.35|1389.35|1373.35|1388.85|1372.85|2
1642770810000|2022-01-21 13:13:30|1389.42|1373.42|1389.34|1373.34|1389.5|1373.5|1389|1373|13
1642770820000|2022-01-21 13:13:40|1389.35|1373.35|1389.5|1373.5|1389.78|1373.78|1389.19|1373.19|13
1642770830000|2022-01-21 13:13:50|1389.65|1373.65|1390.3|1374.3|1390.3|1374.3|1389.5|1373.5|8
1642770840000|2022-01-21 13:14:00|1390.33|1374.33|1390.57|1374.57|1390.57|1374.57|1390.33|1374.33|2
1642770850000|2022-01-21 13:14:10|1390.51|1374.51|1390.57|1374.57|1390.65|1374.65|1390.18|1374.18|13
1642770860000|2022-01-21 13:14:20|1390.75|1374.75|1393.5|1377.5|1393.5|1377.5|1390.75|1374.75|9
1642770870000|2022-01-21 13:14:30|1393|1377|1395.4|1379.4|1395.4|1379.4|1392.5|1376.5|14
1642770880000|2022-01-21 13:14:40|1395.49|1379.49|1397.46|1381.46|1397.55|1381.55|1395.49|1379.49|15
1642770890000|2022-01-21 13:14:50|1397.3|1381.3|1396.24|1380.24|1397.55|1381.55|1396|1380|13
1642770900000|2022-01-21 13:15:00|1396.25|1380.25|1396.69|1380.69|1397.5|1381.5|1396.14|1380.14|17
1642770910000|2022-01-21 13:15:10|1397.02|1381.02|1396.58|1380.58|1397.02|1381.02|1396.58|1380.58|10
1642770920000|2022-01-21 13:15:20|1396.64|1380.64|1395.5|1379.5|1396.64|1380.64|1394.7|1378.7|13
1642770930000|2022-01-21 13:15:30|1395.13|1379.13|1395|1379|1395.5|1379.5|1394.75|1378.75|10
1642770940000|2022-01-21 13:15:40|1394.75|1378.75|1394.5|1378.5|1394.75|1378.75|1394.29|1378.29|6
1642770950000|2022-01-21 13:15:50|1394.55|1378.55|1394.37|1378.37|1394.55|1378.55|1394.29|1378.29|6
1642770960000|2022-01-21 13:16:00|1394.45|1378.45|1394.29|1378.29|1394.45|1378.45|1394.29|1378.29|3
1642770980000|2022-01-21 13:16:20|1394.25|1378.25|1392.86|1376.86|1394.27|1378.27|1392.86|1376.86|7
1642770990000|2022-01-21 13:16:30|1392|1376|1391|1375|1392|1376|1390.7|1374.7|6
1642771000000|2022-01-21 13:16:40|1391.35|1375.35|1391|1375|1391.35|1375.35|1390.7|1374.7|5
1642771010000|2022-01-21 13:16:50|1390.55|1374.55|1390.55|1374.55|1390.55|1374.55|1390.55|1374.55|1
1642771020000|2022-01-21 13:17:00|1390.5|1374.5|1389.5|1373.5|1390.5|1374.5|1389.5|1373.5|6
1642771030000|2022-01-21 13:17:10|1390|1374|1390.66|1374.66|1390.66|1374.66|1390|1374|3
1642771040000|2022-01-21 13:17:20|1390.73|1374.73|1390.6|1374.6|1390.73|1374.73|1390.6|1374.6|2
1642771050000|2022-01-21 13:17:30|1390.5|1374.5|1389.13|1373.13|1390.5|1374.5|1389|1373|9
1642771060000|2022-01-21 13:17:40|1389|1373|1388|1372|1389|1373|1388|1372|7
1642771070000|2022-01-21 13:17:50|1387.5|1371.5|1388|1372|1388|1372|1387.5|1371.5|3
1642771080000|2022-01-21 13:18:00|1388.84|1372.84|1388|1372|1388.84|1372.84|1388|1372|5
1642771090000|2022-01-21 13:18:10|1388.84|1372.84|1388.5|1372.5|1388.84|1372.84|1388.5|1372.5|3
1642771100000|2022-01-21 13:18:20|1388.65|1372.65|1389|1373|1389.12|1373.12|1388.65|1372.65|7
1642771110000|2022-01-21 13:18:30|1389.5|1373.5|1390.12|1374.12|1390.12|1374.12|1389.5|1373.5|7
1642771120000|2022-01-21 13:18:40|1390.5|1374.5|1391.45|1375.45|1391.45|1375.45|1390.5|1374.5|4
1642771130000|2022-01-21 13:18:50|1391.5|1375.5|1391.89|1375.89|1392|1376|1391.5|1375.5|7
1642771140000|2022-01-21 13:19:00|1391.8|1375.8|1392.45|1376.45|1392.45|1376.45|1391.5|1375.5|7
1642771150000|2022-01-21 13:19:10|1392.17|1376.17|1391.84|1375.84|1392.28|1376.28|1391.84|1375.84|4
1642771160000|2022-01-21 13:19:20|1391.75|1375.75|1391.41|1375.41|1391.75|1375.75|1390.99|1374.99|9
1642771170000|2022-01-21 13:19:30|1391.5|1375.5|1391.5|1375.5|1391.5|1375.5|1391.41|1375.41|7
1642771180000|2022-01-21 13:19:40|1391.41|1375.41|1391.45|1375.45|1391.5|1375.5|1391.41|1375.41|5
1642771190000|2022-01-21 13:19:50|1391.34|1375.34|1391.34|1375.34|1391.65|1375.65|1391.04|1375.04|7
1642771200000|2022-01-21 13:20:00|1391.5|1375.5|1391.5|1375.5|1391.5|1375.5|1391.34|1375.34|9
1642771210000|2022-01-21 13:20:10|1391.4|1375.4|1391.56|1375.56|1391.56|1375.56|1391.34|1375.34|5
1642771220000|2022-01-21 13:20:20|1391.75|1375.75|1392.75|1376.75|1392.81|1376.81|1391.75|1375.75|9
1642771230000|2022-01-21 13:20:30|1392.81|1376.81|1393|1377|1393|1377|1392.74|1376.74|5
1642771240000|2022-01-21 13:20:40|1392.86|1376.86|1392.66|1376.66|1392.86|1376.86|1392.66|1376.66|3
1642771250000|2022-01-21 13:20:50|1392.58|1376.58|1391.8|1375.8|1392.58|1376.58|1391.8|1375.8|7
1642771260000|2022-01-21 13:21:00|1392.18|1376.18|1392.18|1376.18|1392.19|1376.19|1391.56|1375.56|9
1642771270000|2022-01-21 13:21:10|1392.35|1376.35|1391.5|1375.5|1392.35|1376.35|1391.5|1375.5|8
1642771280000|2022-01-21 13:21:20|1391.56|1375.56|1391.56|1375.56|1391.56|1375.56|1391.56|1375.56|1
1642771290000|2022-01-21 13:21:30|1391.52|1375.52|1390.5|1374.5|1391.56|1375.56|1390.5|1374.5|5
1642771300000|2022-01-21 13:21:40|1390.59|1374.59|1390.5|1374.5|1390.7|1374.7|1390.5|1374.5|4
1642771310000|2022-01-21 13:21:50|1390.22|1374.22|1389.81|1373.81|1390.22|1374.22|1389.81|1373.81|9
1642771320000|2022-01-21 13:22:00|1389.5|1373.5|1387|1371|1389.5|1373.5|1387|1371|10
1642771330000|2022-01-21 13:22:10|1387.5|1371.5|1388.5|1372.5|1388.5|1372.5|1387.5|1371.5|4
1642771340000|2022-01-21 13:22:20|1388.25|1372.25|1386.5|1370.5|1388.25|1372.25|1386.5|1370.5|7
1642771350000|2022-01-21 13:22:30|1386.6|1370.6|1386.55|1370.55|1387|1371|1386.5|1370.5|10
1642771360000|2022-01-21 13:22:40|1386.5|1370.5|1386.5|1370.5|1386.5|1370.5|1386.5|1370.5|1
1642771370000|2022-01-21 13:22:50|1386.1|1370.1|1385.57|1369.57|1386.1|1370.1|1385.57|1369.57|7
1642771380000|2022-01-21 13:23:00|1385.41|1369.41|1384.5|1368.5|1385.41|1369.41|1384.22|1368.22|6
1642771390000|2022-01-21 13:23:10|1384.45|1368.45|1384.5|1368.5|1384.81|1368.81|1384.25|1368.25|11
1642771400000|2022-01-21 13:23:20|1384.13|1368.13|1384.49|1368.49|1384.5|1368.5|1384.13|1368.13|11
1642771410000|2022-01-21 13:23:30|1384.81|1368.81|1384.7|1368.7|1385.25|1369.25|1384.7|1368.7|7
1642771420000|2022-01-21 13:23:40|1384.49|1368.49|1383.5|1367.5|1384.49|1368.49|1383.5|1367.5|5
1642771430000|2022-01-21 13:23:50|1383|1367|1382.59|1366.59|1383|1367|1382.59|1366.59|4
1642771440000|2022-01-21 13:24:00|1382.52|1366.52|1382.31|1366.31|1382.59|1366.59|1382.31|1366.31|8
1642771450000|2022-01-21 13:24:10|1382.12|1366.12|1381|1365|1382.12|1366.12|1380.6|1364.6|10
1642771460000|2022-01-21 13:24:20|1381.13|1365.13|1381.3|1365.3|1381.5|1365.5|1381.13|1365.13|4
1642771470000|2022-01-21 13:24:30|1381.44|1365.44|1382.5|1366.5|1382.5|1366.5|1381.44|1365.44|4
1642771480000|2022-01-21 13:24:40|1382.13|1366.13|1381.5|1365.5|1382.13|1366.13|1381.14|1365.14|4
1642771490000|2022-01-21 13:24:50|1381.25|1365.25|1381.5|1365.5|1381.5|1365.5|1381.25|1365.25|7
1642771500000|2022-01-21 13:25:00|1382|1366|1382.5|1366.5|1382.5|1366.5|1382|1366|3
1642771510000|2022-01-21 13:25:10|1382.32|1366.32|1382.5|1366.5|1382.5|1366.5|1382.1|1366.1|5
1642771520000|2022-01-21 13:25:20|1382.25|1366.25|1381|1365|1382.25|1366.25|1381|1365|6
1642771530000|2022-01-21 13:25:30|1381.45|1365.45|1381.45|1365.45|1381.45|1365.45|1381.45|1365.45|1
1642771540000|2022-01-21 13:25:40|1381.35|1365.35|1381.4|1365.4|1381.5|1365.5|1381.35|1365.35|3
1642771550000|2022-01-21 13:25:50|1381.5|1365.5|1381.3|1365.3|1381.6|1365.6|1381.3|1365.3|6
1642771560000|2022-01-21 13:26:00|1381.5|1365.5|1381.5|1365.5|1381.5|1365.5|1381.5|1365.5|1
1642771570000|2022-01-21 13:26:10|1381.1|1365.1|1381.05|1365.05|1381.1|1365.1|1381.05|1365.05|2
1642771580000|2022-01-21 13:26:20|1381.5|1365.5|1382.59|1366.59|1382.59|1366.59|1380.5|1364.5|6
1642771590000|2022-01-21 13:26:30|1382.5|1366.5|1382.55|1366.55|1383|1367|1382.27|1366.27|12
1642771600000|2022-01-21 13:26:40|1382.57|1366.57|1382.8|1366.8|1382.8|1366.8|1382.57|1366.57|7
1642771610000|2022-01-21 13:26:50|1383|1367|1383.03|1367.03|1383.03|1367.03|1382.91|1366.91|3
1642771620000|2022-01-21 13:27:00|1382.92|1366.92|1385.5|1369.5|1385.5|1369.5|1382.92|1366.92|13
1642771630000|2022-01-21 13:27:10|1385.58|1369.58|1386.48|1370.48|1386.48|1370.48|1385.58|1369.58|8
1642771640000|2022-01-21 13:27:20|1386.49|1370.49|1385.5|1369.5|1386.5|1370.5|1385.5|1369.5|5
1642771650000|2022-01-21 13:27:30|1385.88|1369.88|1386.49|1370.49|1386.49|1370.49|1385.88|1369.88|3
1642771660000|2022-01-21 13:27:40|1386.18|1370.18|1386.55|1370.55|1386.55|1370.55|1386.18|1370.18|7
1642771670000|2022-01-21 13:27:50|1386.61|1370.61|1386.61|1370.61|1386.75|1370.75|1386.5|1370.5|7
1642771690000|2022-01-21 13:28:10|1386.14|1370.14|1385.61|1369.61|1386.14|1370.14|1385.38|1369.38|14
1642771700000|2022-01-21 13:28:20|1385.5|1369.5|1387|1371|1387|1371|1385.5|1369.5|12
1642771710000|2022-01-21 13:28:30|1387.19|1371.19|1388.48|1372.48|1388.48|1372.48|1387.19|1371.19|8
1642771720000|2022-01-21 13:28:40|1388.98|1372.98|1389.1|1373.1|1389.49|1373.49|1388.98|1372.98|7
1642771730000|2022-01-21 13:28:50|1389.29|1373.29|1388.85|1372.85|1389.3|1373.3|1388.85|1372.85|5
1642771740000|2022-01-21 13:29:00|1388.95|1372.95|1388.97|1372.97|1388.97|1372.97|1388.65|1372.65|9
1642771750000|2022-01-21 13:29:10|1389|1373|1389.24|1373.24|1389.5|1373.5|1389|1373|10
1642771760000|2022-01-21 13:29:20|1389.17|1373.17|1389.1|1373.1|1389.17|1373.17|1389.1|1373.1|2
1642771770000|2022-01-21 13:29:30|1388.6|1372.6|1388.53|1372.53|1388.6|1372.6|1388.41|1372.41|6
1642771780000|2022-01-21 13:29:40|1389|1373|1388.55|1372.55|1389.6|1373.6|1388.55|1372.55|7
1642771790000|2022-01-21 13:29:50|1388.6|1372.6|1387.75|1371.75|1388.6|1372.6|1387.75|1371.75|7
1642771800000|2022-01-21 13:30:00|1388|1372|1392|1376|1393|1377|1388|1372|15
1642771810000|2022-01-21 13:30:10|1391.93|1375.93|1391.5|1375.5|1392|1376|1391.31|1375.31|9
1642771820000|2022-01-21 13:30:20|1391.35|1375.35|1390.11|1374.11|1391.35|1375.35|1390.07|1374.07|10
1642771830000|2022-01-21 13:30:30|1390.09|1374.09|1389.41|1373.41|1390.09|1374.09|1389.17|1373.17|10
1642771840000|2022-01-21 13:30:40|1389.1|1373.1|1389.1|1373.1|1389.23|1373.23|1388.8|1372.8|11
1642771850000|2022-01-21 13:30:50|1388.7|1372.7|1389.02|1373.02|1389.02|1373.02|1388.14|1372.14|10
1642771860000|2022-01-21 13:31:00|1389.25|1373.25|1389.25|1373.25|1389.25|1373.25|1389.2|1373.2|5
1642771870000|2022-01-21 13:31:10|1389.01|1373.01|1387.5|1371.5|1389.01|1373.01|1386.55|1370.55|14
1642771880000|2022-01-21 13:31:20|1387.63|1371.63|1387.63|1371.63|1387.63|1371.63|1387.63|1371.63|1
1642771890000|2022-01-21 13:31:30|1387.88|1371.88|1387.5|1371.5|1387.88|1371.88|1387.5|1371.5|5
1642771900000|2022-01-21 13:31:40|1387.65|1371.65|1387.57|1371.57|1387.65|1371.65|1387.47|1371.47|5
1642771910000|2022-01-21 13:31:50|1387.65|1371.65|1386.91|1370.91|1387.65|1371.65|1386.91|1370.91|11
1642771920000|2022-01-21 13:32:00|1386.5|1370.5|1385.3|1369.3|1386.5|1370.5|1385|1369|15
1642771930000|2022-01-21 13:32:10|1385.43|1369.43|1386.9|1370.9|1386.9|1370.9|1385.43|1369.43|10
1642771940000|2022-01-21 13:32:20|1387.01|1371.01|1387.25|1371.25|1387.5|1371.5|1386.9|1370.9|9
1642771950000|2022-01-21 13:32:30|1387.5|1371.5|1386.86|1370.86|1387.5|1371.5|1386.86|1370.86|7
1642771960000|2022-01-21 13:32:40|1386.75|1370.75|1387.27|1371.27|1387.3|1371.3|1386.75|1370.75|8
1642771970000|2022-01-21 13:32:50|1387.38|1371.38|1387.5|1371.5|1387.74|1371.74|1387.21|1371.21|11
1642771980000|2022-01-21 13:33:00|1387.32|1371.32|1388.78|1372.78|1388.78|1372.78|1387.32|1371.32|15
1642771990000|2022-01-21 13:33:10|1389|1373|1390|1374|1390.1|1374.1|1389|1373|9
1642772000000|2022-01-21 13:33:20|1390.5|1374.5|1392.35|1376.35|1392.35|1376.35|1390.5|1374.5|12
1642772010000|2022-01-21 13:33:30|1392.44|1376.44|1392.12|1376.12|1392.5|1376.5|1392|1376|11
1642772020000|2022-01-21 13:33:40|1391.55|1375.55|1390|1374|1391.62|1375.62|1390|1374|7
1642772030000|2022-01-21 13:33:50|1390.4|1374.4|1387|1371|1390.5|1374.5|1387|1371|16
1642772040000|2022-01-21 13:34:00|1387.5|1371.5|1385.5|1369.5|1387.5|1371.5|1385.25|1369.25|12
1642772050000|2022-01-21 13:34:10|1385|1369|1384|1368|1385|1369|1383.75|1367.75|13
1642772060000|2022-01-21 13:34:20|1383.5|1367.5|1383.09|1367.09|1383.5|1367.5|1383.09|1367.09|4
1642772070000|2022-01-21 13:34:30|1382.55|1366.55|1383.09|1367.09|1383.15|1367.15|1382.55|1366.55|7
1642772080000|2022-01-21 13:34:40|1383.2|1367.2|1382.95|1366.95|1383.39|1367.39|1382.75|1366.75|6
1642772090000|2022-01-21 13:34:50|1383.05|1367.05|1383.09|1367.09|1383.5|1367.5|1383.05|1367.05|3
1642772100000|2022-01-21 13:35:00|1383.02|1367.02|1381.25|1365.25|1383.02|1367.02|1380.94|1364.94|11
1642772110000|2022-01-21 13:35:10|1381.5|1365.5|1381|1365|1381.5|1365.5|1380.75|1364.75|5
1642772120000|2022-01-21 13:35:20|1380.95|1364.95|1380.25|1364.25|1381|1365|1380|1364|7
1642772130000|2022-01-21 13:35:30|1380.5|1364.5|1379.25|1363.25|1380.5|1364.5|1379.25|1363.25|11
1642772140000|2022-01-21 13:35:40|1378.75|1362.75|1379|1363|1379|1363|1377.71|1361.71|14
1642772150000|2022-01-21 13:35:50|1379.5|1363.5|1379|1363|1379.5|1363.5|1378.89|1362.89|5
1642772160000|2022-01-21 13:36:00|1378.83|1362.83|1379|1363|1379.17|1363.17|1378.83|1362.83|4
1642772170000|2022-01-21 13:36:10|1378.71|1362.71|1378.09|1362.09|1378.71|1362.71|1377.56|1361.56|10
1642772180000|2022-01-21 13:36:20|1378.24|1362.24|1378.67|1362.67|1379.22|1363.22|1378.24|1362.24|13
1642772190000|2022-01-21 13:36:30|1378.64|1362.64|1379.45|1363.45|1379.45|1363.45|1378.6|1362.6|3
1642772200000|2022-01-21 13:36:40|1379.49|1363.49|1379.95|1363.95|1379.95|1363.95|1379.45|1363.45|5
1642772210000|2022-01-21 13:36:50|1379.53|1363.53|1379.59|1363.59|1380|1364|1379.45|1363.45|11
1642772220000|2022-01-21 13:37:00|1380|1364|1380|1364|1380|1364|1379.5|1363.5|11
1642772230000|2022-01-21 13:37:10|1379.87|1363.87|1381.4|1365.4|1381.4|1365.4|1379.87|1363.87|6
1642772240000|2022-01-21 13:37:20|1381.43|1365.43|1383|1367|1383|1367|1381.43|1365.43|12
1642772250000|2022-01-21 13:37:30|1382.75|1366.75|1382.2|1366.2|1382.87|1366.87|1382.2|1366.2|11
1642772260000|2022-01-21 13:37:40|1382.25|1366.25|1382.41|1366.41|1382.5|1366.5|1382.25|1366.25|6
1642772270000|2022-01-21 13:37:50|1382.5|1366.5|1382.53|1366.53|1382.87|1366.87|1382.41|1366.41|8
1642772280000|2022-01-21 13:38:00|1382.3|1366.3|1381.55|1365.55|1382.3|1366.3|1381.35|1365.35|10
1642772290000|2022-01-21 13:38:10|1381.5|1365.5|1383.5|1367.5|1383.5|1367.5|1381.5|1365.5|8
1642772300000|2022-01-21 13:38:20|1383|1367|1383.25|1367.25|1383.25|1367.25|1382.9|1366.9|6
1642772310000|2022-01-21 13:38:30|1383.15|1367.15|1383.5|1367.5|1383.5|1367.5|1383|1367|3
1642772320000|2022-01-21 13:38:40|1383.55|1367.55|1382.86|1366.86|1383.55|1367.55|1382.86|1366.86|6
1642772330000|2022-01-21 13:38:50|1383|1367|1383|1367|1383|1367|1383|1367|1
1642772340000|2022-01-21 13:39:00|1382.5|1366.5|1382.55|1366.55|1382.55|1366.55|1382.5|1366.5|2
1642772350000|2022-01-21 13:39:10|1382.69|1366.69|1383|1367|1383|1367|1382.69|1366.69|2
1642772360000|2022-01-21 13:39:20|1383.5|1367.5|1384.7|1368.7|1384.7|1368.7|1383.45|1367.45|10
1642772370000|2022-01-21 13:39:30|1385.2|1369.2|1386.5|1370.5|1386.5|1370.5|1385.2|1369.2|8
1642772380000|2022-01-21 13:39:40|1387|1371|1387.5|1371.5|1387.5|1371.5|1387|1371|4
1642772390000|2022-01-21 13:39:50|1387.29|1371.29|1389|1373|1389|1373|1386.96|1370.96|11
1642772400000|2022-01-21 13:40:00|1389.1|1373.1|1389|1373|1389.16|1373.16|1388.65|1372.65|7
1642772410000|2022-01-21 13:40:10|1388.93|1372.93|1389.43|1373.43|1389.43|1373.43|1388.93|1372.93|3
1642772420000|2022-01-21 13:40:20|1389.49|1373.49|1390.5|1374.5|1390.5|1374.5|1389.49|1373.49|8
1642772430000|2022-01-21 13:40:30|1390.45|1374.45|1390.57|1374.57|1390.61|1374.61|1390.45|1374.45|5
1642772440000|2022-01-21 13:40:40|1390.61|1374.61|1390.75|1374.75|1391.46|1375.46|1390.61|1374.61|7
1642772450000|2022-01-21 13:40:50|1390.61|1374.61|1390.45|1374.45|1390.61|1374.61|1390.23|1374.23|13
1642772460000|2022-01-21 13:41:00|1390.51|1374.51|1390.23|1374.23|1390.61|1374.61|1389.98|1373.98|14
1642772470000|2022-01-21 13:41:10|1389.98|1373.98|1390.23|1374.23|1390.23|1374.23|1389.98|1373.98|2
1642772480000|2022-01-21 13:41:20|1390.27|1374.27|1390.27|1374.27|1390.27|1374.27|1390.27|1374.27|1
1642772490000|2022-01-21 13:41:30|1390.23|1374.23|1390.61|1374.61|1390.61|1374.61|1390.23|1374.23|4
1642772500000|2022-01-21 13:41:40|1390.76|1374.76|1390.9|1374.9|1391|1375|1390.76|1374.76|4
1642772510000|2022-01-21 13:41:50|1391.25|1375.25|1392.74|1376.74|1393.09|1377.09|1391.25|1375.25|12
1642772520000|2022-01-21 13:42:00|1392.86|1376.86|1393|1377|1393|1377|1392.65|1376.65|7
1642772530000|2022-01-21 13:42:10|1393.5|1377.5|1393.57|1377.57|1394|1378|1393.13|1377.13|14
1642772540000|2022-01-21 13:42:20|1393.88|1377.88|1395.17|1379.17|1395.44|1379.44|1393.88|1377.88|8
1642772550000|2022-01-21 13:42:30|1395.23|1379.23|1395.5|1379.5|1395.88|1379.88|1395.08|1379.08|16
1642772560000|2022-01-21 13:42:40|1395.62|1379.62|1395.5|1379.5|1396|1380|1395.5|1379.5|10
1642772570000|2022-01-21 13:42:50|1395.59|1379.59|1396.45|1380.45|1396.45|1380.45|1395.59|1379.59|4
1642772580000|2022-01-21 13:43:00|1396|1380|1395.5|1379.5|1396|1380|1395.18|1379.18|6
1642772590000|2022-01-21 13:43:10|1395.75|1379.75|1396.5|1380.5|1396.75|1380.75|1395.75|1379.75|9
1642772600000|2022-01-21 13:43:20|1395.94|1379.94|1396.83|1380.83|1396.83|1380.83|1395.75|1379.75|9
1642772610000|2022-01-21 13:43:30|1396.64|1380.64|1397|1381|1397.55|1381.55|1396.64|1380.64|13
1642772620000|2022-01-21 13:43:40|1396|1380|1396.08|1380.08|1396.08|1380.08|1396|1380|2
1642772630000|2022-01-21 13:43:50|1396|1380|1396.69|1380.69|1396.85|1380.85|1396|1380|10
1642772640000|2022-01-21 13:44:00|1397.05|1381.05|1396.85|1380.85|1397.05|1381.05|1396.22|1380.22|9
1642772650000|2022-01-21 13:44:10|1396.9|1380.9|1396.5|1380.5|1396.9|1380.9|1396.25|1380.25|8
1642772660000|2022-01-21 13:44:20|1396.35|1380.35|1397.53|1381.53|1397.55|1381.55|1396.35|1380.35|9
1642772670000|2022-01-21 13:44:30|1397.5|1381.5|1397.55|1381.55|1397.68|1381.68|1397.5|1381.5|8
1642772680000|2022-01-21 13:44:40|1397.8|1381.8|1398.5|1382.5|1398.5|1382.5|1397.6|1381.6|5
1642772690000|2022-01-21 13:44:50|1398.75|1382.75|1397.65|1381.65|1398.75|1382.75|1397.34|1381.34|22
1642772700000|2022-01-21 13:45:00|1397.51|1381.51|1397.34|1381.34|1397.51|1381.51|1397.24|1381.24|13
1642772710000|2022-01-21 13:45:10|1397.24|1381.24|1397|1381|1397.29|1381.29|1396.65|1380.65|7
1642772720000|2022-01-21 13:45:20|1397.34|1381.34|1396.5|1380.5|1397.37|1381.37|1396.5|1380.5|9
1642772730000|2022-01-21 13:45:30|1396.65|1380.65|1396.15|1380.15|1396.65|1380.65|1396.15|1380.15|5
1642772740000|2022-01-21 13:45:40|1396.5|1380.5|1396.35|1380.35|1396.72|1380.72|1396|1380|6
1642772750000|2022-01-21 13:45:50|1396|1380|1396.64|1380.64|1396.64|1380.64|1396|1380|4
1642772760000|2022-01-21 13:46:00|1396.5|1380.5|1399|1383|1399|1383|1396.5|1380.5|14
1642772770000|2022-01-21 13:46:10|1399.47|1383.47|1401|1385|1401|1385|1399.47|1383.47|8
1642772780000|2022-01-21 13:46:20|1400.75|1384.75|1400.6|1384.6|1401|1385|1400.5|1384.5|14
1642772790000|2022-01-21 13:46:30|1400.5|1384.5|1399.5|1383.5|1400.5|1384.5|1399.5|1383.5|8
1642772800000|2022-01-21 13:46:40|1398.7|1382.7|1398.6|1382.6|1399.07|1383.07|1398.57|1382.57|9
1642772810000|2022-01-21 13:46:50|1399|1383|1399|1383|1399|1383|1399|1383|1
1642772820000|2022-01-21 13:47:00|1398.55|1382.55|1398.5|1382.5|1398.75|1382.75|1398.5|1382.5|5
1642772830000|2022-01-21 13:47:10|1398.7|1382.7|1399|1383|1399.59|1383.59|1398.7|1382.7|11
1642772840000|2022-01-21 13:47:20|1399.5|1383.5|1398.32|1382.32|1399.5|1383.5|1398|1382|10
1642772850000|2022-01-21 13:47:30|1398|1382|1397.5|1381.5|1398.25|1382.25|1397.5|1381.5|8
1642772860000|2022-01-21 13:47:40|1397.65|1381.65|1397.05|1381.05|1397.65|1381.65|1396.5|1380.5|11
1642772870000|2022-01-21 13:47:50|1397|1381|1397.56|1381.56|1397.56|1381.56|1397|1381|10
1642772880000|2022-01-21 13:48:00|1397.37|1381.37|1397.1|1381.1|1397.5|1381.5|1397|1381|6
1642772890000|2022-01-21 13:48:10|1397|1381|1396|1380|1397|1381|1396|1380|6
1642772900000|2022-01-21 13:48:20|1395.87|1379.87|1396|1380|1396|1380|1395.87|1379.87|2
1642772910000|2022-01-21 13:48:30|1395.75|1379.75|1395.95|1379.95|1396.27|1380.27|1395.5|1379.5|9
1642772920000|2022-01-21 13:48:40|1396|1380|1392.96|1376.96|1396|1380|1392.96|1376.96|12
1642772930000|2022-01-21 13:48:50|1392.98|1376.98|1393|1377|1393|1377|1392.6|1376.6|5
1642772940000|2022-01-21 13:49:00|1393.25|1377.25|1393.5|1377.5|1394.5|1378.5|1393.25|1377.25|13
1642772950000|2022-01-21 13:49:10|1393.88|1377.88|1393.5|1377.5|1394|1378|1393.16|1377.16|13
1642772960000|2022-01-21 13:49:20|1393.65|1377.65|1392.6|1376.6|1393.8|1377.8|1392.5|1376.5|8
1642772970000|2022-01-21 13:49:30|1392.5|1376.5|1392.5|1376.5|1392.9|1376.9|1392.43|1376.43|5
1642772980000|2022-01-21 13:49:40|1392.6|1376.6|1392.77|1376.77|1392.85|1376.85|1392.5|1376.5|9
1642772990000|2022-01-21 13:49:50|1392.85|1376.85|1393|1377|1393.4|1377.4|1392.65|1376.65|11
1642773000000|2022-01-21 13:50:00|1393.5|1377.5|1393.75|1377.75|1393.88|1377.88|1393.5|1377.5|8
1642773010000|2022-01-21 13:50:10|1393.88|1377.88|1394.01|1378.01|1394.91|1378.91|1393.77|1377.77|12
1642773020000|2022-01-21 13:50:20|1393.87|1377.87|1393|1377|1394.02|1378.02|1392.8|1376.8|9
1642773030000|2022-01-21 13:50:30|1392.5|1376.5|1392.55|1376.55|1392.55|1376.55|1392.33|1376.33|9
1642773040000|2022-01-21 13:50:40|1392.7|1376.7|1392.64|1376.64|1392.7|1376.7|1392.3|1376.3|8
1642773050000|2022-01-21 13:50:50|1392.5|1376.5|1392.58|1376.58|1392.58|1376.58|1392.17|1376.17|11
1642773060000|2022-01-21 13:51:00|1392.5|1376.5|1392.8|1376.8|1393.15|1377.15|1392.5|1376.5|8
1642773070000|2022-01-21 13:51:10|1392.93|1376.93|1393.03|1377.03|1393.17|1377.17|1392.54|1376.54|9
1642773080000|2022-01-21 13:51:20|1392.85|1376.85|1392.54|1376.54|1392.85|1376.85|1392.5|1376.5|4
1642773090000|2022-01-21 13:51:30|1392.03|1376.03|1391|1375|1392.03|1376.03|1390.43|1374.43|8
1642773100000|2022-01-21 13:51:40|1391.37|1375.37|1390.52|1374.52|1391.5|1375.5|1390.52|1374.52|8
1642773110000|2022-01-21 13:51:50|1390.65|1374.65|1390.28|1374.28|1391|1375|1390.23|1374.23|11
1642773120000|2022-01-21 13:52:00|1390.5|1374.5|1390.55|1374.55|1390.55|1374.55|1390.28|1374.28|7
1642773130000|2022-01-21 13:52:10|1390.58|1374.58|1390.58|1374.58|1390.58|1374.58|1390.58|1374.58|1
1642773140000|2022-01-21 13:52:20|1391|1375|1391.92|1375.92|1392.25|1376.25|1391|1375|11
1642773150000|2022-01-21 13:52:30|1392|1376|1392.08|1376.08|1392.08|1376.08|1391.88|1375.88|5
1642773160000|2022-01-21 13:52:40|1392.13|1376.13|1391.91|1375.91|1392.62|1376.62|1391.88|1375.88|13
1642773170000|2022-01-21 13:52:50|1392.41|1376.41|1392.5|1376.5|1392.5|1376.5|1391.91|1375.91|10
1642773180000|2022-01-21 13:53:00|1393|1377|1393|1377|1393.71|1377.71|1392.83|1376.83|12
1642773190000|2022-01-21 13:53:10|1393.18|1377.18|1393|1377|1393.18|1377.18|1392.91|1376.91|6
1642773200000|2022-01-21 13:53:20|1392.98|1376.98|1391.55|1375.55|1392.98|1376.98|1391.55|1375.55|7
1642773210000|2022-01-21 13:53:30|1391.65|1375.65|1392|1376|1392|1376|1391.65|1375.65|3
1642773220000|2022-01-21 13:53:40|1391.75|1375.75|1391.69|1375.69|1391.75|1375.75|1391.44|1375.44|8
1642773230000|2022-01-21 13:53:50|1391.59|1375.59|1392.25|1376.25|1392.25|1376.25|1391.12|1375.12|13
1642773240000|2022-01-21 13:54:00|1392.19|1376.19|1392.5|1376.5|1392.5|1376.5|1392.09|1376.09|12
1642773250000|2022-01-21 13:54:10|1392.38|1376.38|1391.67|1375.67|1392.38|1376.38|1391.67|1375.67|6
1642773260000|2022-01-21 13:54:20|1391.57|1375.57|1391.5|1375.5|1391.67|1375.67|1391.35|1375.35|6
1642773270000|2022-01-21 13:54:30|1391.67|1375.67|1390.24|1374.24|1391.67|1375.67|1390.24|1374.24|8
1642773280000|2022-01-21 13:54:40|1389.89|1373.89|1389.6|1373.6|1389.89|1373.89|1389.55|1373.55|7
1642773290000|2022-01-21 13:54:50|1389.5|1373.5|1389.13|1373.13|1389.65|1373.65|1388.75|1372.75|8
1642773300000|2022-01-21 13:55:00|1389.35|1373.35|1389.5|1373.5|1389.5|1373.5|1389.35|1373.35|4
1642773310000|2022-01-21 13:55:10|1389.43|1373.43|1389.22|1373.22|1389.52|1373.52|1389.09|1373.09|9
1642773320000|2022-01-21 13:55:20|1388.72|1372.72|1387.5|1371.5|1388.72|1372.72|1387.5|1371.5|5
1642773330000|2022-01-21 13:55:30|1387.85|1371.85|1388.5|1372.5|1388.5|1372.5|1387.85|1371.85|10
1642773340000|2022-01-21 13:55:40|1388.34|1372.34|1388.5|1372.5|1388.74|1372.74|1388.34|1372.34|7
1642773350000|2022-01-21 13:55:50|1388.34|1372.34|1387.21|1371.21|1388.34|1372.34|1387.21|1371.21|11
1642773360000|2022-01-21 13:56:00|1387.1|1371.1|1387.5|1371.5|1387.5|1371.5|1387.1|1371.1|6
1642773370000|2022-01-21 13:56:10|1387.6|1371.6|1387.6|1371.6|1387.6|1371.6|1387.6|1371.6|1
1642773380000|2022-01-21 13:56:20|1387.72|1371.72|1387.6|1371.6|1387.72|1371.72|1387.6|1371.6|2
1642773390000|2022-01-21 13:56:30|1387.65|1371.65|1387.55|1371.55|1387.65|1371.65|1387.32|1371.32|4
1642773400000|2022-01-21 13:56:40|1387.5|1371.5|1386.5|1370.5|1387.5|1371.5|1386.14|1370.14|10
1642773410000|2022-01-21 13:56:50|1386.55|1370.55|1387.4|1371.4|1387.4|1371.4|1386.55|1370.55|6
1642773420000|2022-01-21 13:57:00|1387.15|1371.15|1387.34|1371.34|1387.5|1371.5|1386.7|1370.7|9
1642773430000|2022-01-21 13:57:10|1387.5|1371.5|1387.65|1371.65|1387.65|1371.65|1387.5|1371.5|2
1642773440000|2022-01-21 13:57:20|1387.55|1371.55|1388.63|1372.63|1388.7|1372.7|1387.55|1371.55|8
1642773450000|2022-01-21 13:57:30|1388.67|1372.67|1387.77|1371.77|1388.7|1372.7|1387.77|1371.77|11
1642773460000|2022-01-21 13:57:40|1387.5|1371.5|1386.65|1370.65|1387.5|1371.5|1386.65|1370.65|6
1642773470000|2022-01-21 13:57:50|1386.5|1370.5|1386.65|1370.65|1386.65|1370.65|1386.5|1370.5|3
1642773480000|2022-01-21 13:58:00|1386.8|1370.8|1386.6|1370.6|1386.8|1370.8|1386.35|1370.35|5
1642773490000|2022-01-21 13:58:10|1386.45|1370.45|1386.45|1370.45|1386.45|1370.45|1386.15|1370.15|4
1642773500000|2022-01-21 13:58:20|1386.58|1370.58|1385.8|1369.8|1386.59|1370.59|1385.8|1369.8|13
1642773510000|2022-01-21 13:58:30|1386.15|1370.15|1386.58|1370.58|1386.58|1370.58|1386.15|1370.15|3
1642773520000|2022-01-21 13:58:40|1386.74|1370.74|1388.3|1372.3|1388.3|1372.3|1386.74|1370.74|13
1642773530000|2022-01-21 13:58:50|1388.42|1372.42|1387.55|1371.55|1388.8|1372.8|1387.5|1371.5|9
1642773540000|2022-01-21 13:59:00|1387.5|1371.5|1387.5|1371.5|1387.5|1371.5|1387.29|1371.29|6
1642773550000|2022-01-21 13:59:10|1387.85|1371.85|1388.5|1372.5|1388.6|1372.6|1387.85|1371.85|9
1642773560000|2022-01-21 13:59:20|1388.8|1372.8|1389.4|1373.4|1389.4|1373.4|1388.8|1372.8|3
1642773570000|2022-01-21 13:59:30|1389.5|1373.5|1390|1374|1390.3|1374.3|1389.5|1373.5|8
1642773580000|2022-01-21 13:59:40|1390.07|1374.07|1390|1374|1390.07|1374.07|1390|1374|2
1642773590000|2022-01-21 13:59:50|1389.9|1373.9|1389.5|1373.5|1390|1374|1389.12|1373.12|8
1642773600000|2022-01-21 14:00:00|1389.35|1373.35|1389.32|1373.32|1389.5|1373.5|1389.32|1373.32|4
1642773610000|2022-01-21 14:00:10|1389.35|1373.35|1391|1375|1391.15|1375.15|1388.8|1372.8|18
1642773620000|2022-01-21 14:00:20|1391.06|1375.06|1392.21|1376.21|1392.21|1376.21|1390.5|1374.5|11
1642773630000|2022-01-21 14:00:30|1392.37|1376.37|1394.5|1378.5|1394.5|1378.5|1392.37|1376.37|17
1642773640000|2022-01-21 14:00:40|1394.41|1378.41|1394.3|1378.3|1394.5|1378.5|1393.95|1377.95|10
1642773650000|2022-01-21 14:00:50|1394.5|1378.5|1394.5|1378.5|1394.8|1378.8|1394.37|1378.37|11
1642773660000|2022-01-21 14:01:00|1394.78|1378.78|1394.55|1378.55|1395.23|1379.23|1394.5|1378.5|11
1642773670000|2022-01-21 14:01:10|1394.68|1378.68|1394.8|1378.8|1394.86|1378.86|1394.43|1378.43|10
1642773680000|2022-01-21 14:01:20|1394.88|1378.88|1395|1379|1395.29|1379.29|1394.88|1378.88|9
1642773690000|2022-01-21 14:01:30|1394.65|1378.65|1394.15|1378.15|1394.65|1378.65|1394.15|1378.15|9
1642773700000|2022-01-21 14:01:40|1394.07|1378.07|1394.45|1378.45|1394.45|1378.45|1393.65|1377.65|5
1642773710000|2022-01-21 14:01:50|1394.5|1378.5|1394.5|1378.5|1394.5|1378.5|1394.5|1378.5|1
1642773720000|2022-01-21 14:02:00|1394|1378|1391.7|1375.7|1394|1378|1391.7|1375.7|6
1642773730000|2022-01-21 14:02:10|1391.5|1375.5|1391|1375|1391.5|1375.5|1391|1375|2
1642773740000|2022-01-21 14:02:20|1390.85|1374.85|1390.12|1374.12|1391.08|1375.08|1390|1374|15
1642773750000|2022-01-21 14:02:30|1390|1374|1388.75|1372.75|1390.12|1374.12|1388.75|1372.75|16
1642773760000|2022-01-21 14:02:40|1388.5|1372.5|1388|1372|1388.5|1372.5|1387.8|1371.8|7
1642773770000|2022-01-21 14:02:50|1388.18|1372.18|1388.45|1372.45|1388.45|1372.45|1387.5|1371.5|14
1642773780000|2022-01-21 14:03:00|1388.24|1372.24|1388.22|1372.22|1388.6|1372.6|1388.04|1372.04|17
1642773790000|2022-01-21 14:03:10|1388.39|1372.39|1387.65|1371.65|1388.39|1372.39|1387.65|1371.65|8
1642773800000|2022-01-21 14:03:20|1387.75|1371.75|1386.79|1370.79|1387.75|1371.75|1386.79|1370.79|10
1642773810000|2022-01-21 14:03:30|1386.61|1370.61|1387.65|1371.65|1387.65|1371.65|1386.61|1370.61|5
1642773820000|2022-01-21 14:03:40|1387.73|1371.73|1388.5|1372.5|1388.54|1372.54|1387.61|1371.61|8
1642773830000|2022-01-21 14:03:50|1388.55|1372.55|1388.55|1372.55|1388.55|1372.55|1388.54|1372.54|3
1642773840000|2022-01-21 14:04:00|1388.25|1372.25|1387.17|1371.17|1388.25|1372.25|1387.17|1371.17|12
1642773850000|2022-01-21 14:04:10|1387.08|1371.08|1386.92|1370.92|1387.08|1371.08|1386.92|1370.92|3
1642773860000|2022-01-21 14:04:20|1386.72|1370.72|1386.54|1370.54|1386.72|1370.72|1386.4|1370.4|12
1642773870000|2022-01-21 14:04:30|1386.87|1370.87|1386.65|1370.65|1387|1371|1386.65|1370.65|5
1642773880000|2022-01-21 14:04:40|1386.53|1370.53|1386.38|1370.38|1386.53|1370.53|1386.38|1370.38|2
1642773890000|2022-01-21 14:04:50|1386.41|1370.41|1386.5|1370.5|1386.5|1370.5|1386.38|1370.38|6
1642773900000|2022-01-21 14:05:00|1386.76|1370.76|1386.82|1370.82|1386.83|1370.83|1386.76|1370.76|4
1642773910000|2022-01-21 14:05:10|1386.86|1370.86|1387.5|1371.5|1387.5|1371.5|1386.86|1370.86|9
1642773920000|2022-01-21 14:05:20|1386.5|1370.5|1385.98|1369.98|1386.5|1370.5|1385.98|1369.98|4
1642773930000|2022-01-21 14:05:30|1385.65|1369.65|1385.47|1369.47|1385.8|1369.8|1385.47|1369.47|4
1642773940000|2022-01-21 14:05:40|1385.55|1369.55|1384.9|1368.9|1385.55|1369.55|1384.9|1368.9|3
1642773950000|2022-01-21 14:05:50|1385.05|1369.05|1384.89|1368.89|1385.25|1369.25|1384.76|1368.76|7
1642773960000|2022-01-21 14:06:00|1385.05|1369.05|1384.5|1368.5|1385.2|1369.2|1384.5|1368.5|6
1642773970000|2022-01-21 14:06:10|1384.72|1368.72|1385.25|1369.25|1385.25|1369.25|1384.72|1368.72|8
1642773980000|2022-01-21 14:06:20|1385.28|1369.28|1385.25|1369.25|1385.28|1369.28|1385.25|1369.25|2
1642773990000|2022-01-21 14:06:30|1385.05|1369.05|1384.6|1368.6|1385.05|1369.05|1384.6|1368.6|4
1642774000000|2022-01-21 14:06:40|1384.5|1368.5|1384|1368|1384.5|1368.5|1384|1368|2
1642774010000|2022-01-21 14:06:50|1384.5|1368.5|1385.01|1369.01|1385.01|1369.01|1384.44|1368.44|5
1642774020000|2022-01-21 14:07:00|1385.1|1369.1|1384.5|1368.5|1385.1|1369.1|1384.39|1368.39|9
1642774030000|2022-01-21 14:07:10|1384.1|1368.1|1384.4|1368.4|1384.4|1368.4|1384.1|1368.1|2
1642774040000|2022-01-21 14:07:20|1384.5|1368.5|1385.48|1369.48|1385.48|1369.48|1384.49|1368.49|10
1642774050000|2022-01-21 14:07:30|1385.85|1369.85|1387|1371|1387|1371|1385.85|1369.85|12
1642774060000|2022-01-21 14:07:40|1387.29|1371.29|1387.5|1371.5|1387.5|1371.5|1387.25|1371.25|6
1642774070000|2022-01-21 14:07:50|1387.43|1371.43|1387.19|1371.19|1387.43|1371.43|1386.98|1370.98|8
1642774080000|2022-01-21 14:08:00|1386.99|1370.99|1387.14|1371.14|1387.36|1371.36|1386.96|1370.96|10
1642774090000|2022-01-21 14:08:10|1387.35|1371.35|1386.8|1370.8|1387.5|1371.5|1386.8|1370.8|8
1642774100000|2022-01-21 14:08:20|1386.59|1370.59|1386|1370|1386.59|1370.59|1386|1370|5
1642774110000|2022-01-21 14:08:30|1386.21|1370.21|1385.35|1369.35|1386.21|1370.21|1385.25|1369.25|10
1642774120000|2022-01-21 14:08:40|1385.5|1369.5|1385.57|1369.57|1385.78|1369.78|1385.5|1369.5|5
1642774130000|2022-01-21 14:08:50|1385.87|1369.87|1385.85|1369.85|1385.87|1369.87|1385.85|1369.85|2
1642774140000|2022-01-21 14:09:00|1385.76|1369.76|1385.5|1369.5|1385.85|1369.85|1385.5|1369.5|7
1642774150000|2022-01-21 14:09:10|1385.55|1369.55|1385.65|1369.65|1385.7|1369.7|1385.4|1369.4|10
1642774160000|2022-01-21 14:09:20|1385.88|1369.88|1385.5|1369.5|1385.88|1369.88|1385.5|1369.5|3
1642774170000|2022-01-21 14:09:30|1385.73|1369.73|1386|1370|1386|1370|1385.5|1369.5|5
1642774180000|2022-01-21 14:09:40|1386.2|1370.2|1384.8|1368.8|1386.2|1370.2|1384.8|1368.8|6
1642774190000|2022-01-21 14:09:50|1384.75|1368.75|1383.56|1367.56|1384.75|1368.75|1383.56|1367.56|5
1642774200000|2022-01-21 14:10:00|1383.41|1367.41|1383.5|1367.5|1383.5|1367.5|1382.99|1366.99|9
1642774210000|2022-01-21 14:10:10|1382.84|1366.84|1382.5|1366.5|1382.84|1366.84|1382.1|1366.1|5
1642774220000|2022-01-21 14:10:20|1382.59|1366.59|1382.59|1366.59|1382.71|1366.71|1382.54|1366.54|7
1642774230000|2022-01-21 14:10:30|1382.54|1366.54|1383.32|1367.32|1383.5|1367.5|1382.5|1366.5|11
1642774240000|2022-01-21 14:10:40|1383.5|1367.5|1383.35|1367.35|1383.5|1367.5|1383.14|1367.14|6
1642774250000|2022-01-21 14:10:50|1383.5|1367.5|1383.5|1367.5|1383.85|1367.85|1383.34|1367.34|5
1642774260000|2022-01-21 14:11:00|1384|1368|1384.5|1368.5|1384.5|1368.5|1384|1368|10
1642774270000|2022-01-21 14:11:10|1384.21|1368.21|1383.85|1367.85|1384.39|1368.39|1383.85|1367.85|5
1642774280000|2022-01-21 14:11:20|1383.7|1367.7|1383.5|1367.5|1383.7|1367.7|1383.5|1367.5|2
1642774290000|2022-01-21 14:11:30|1383.2|1367.2|1382.59|1366.59|1383.2|1367.2|1382.59|1366.59|3
1642774300000|2022-01-21 14:11:40|1382.67|1366.67|1382.5|1366.5|1382.67|1366.67|1382.5|1366.5|9
1642774310000|2022-01-21 14:11:50|1382.59|1366.59|1382.59|1366.59|1382.59|1366.59|1382.41|1366.41|4
1642774320000|2022-01-21 14:12:00|1382.52|1366.52|1382.55|1366.55|1382.59|1366.59|1382.46|1366.46|10
1642774330000|2022-01-21 14:12:10|1382.5|1366.5|1383.17|1367.17|1383.17|1367.17|1382.5|1366.5|4
1642774340000|2022-01-21 14:12:20|1383.5|1367.5|1383.59|1367.59|1383.59|1367.59|1383.5|1367.5|4
1642774350000|2022-01-21 14:12:30|1383.5|1367.5|1383.83|1367.83|1384.04|1368.04|1383.5|1367.5|8
1642774360000|2022-01-21 14:12:40|1383.5|1367.5|1383.83|1367.83|1383.83|1367.83|1383.41|1367.41|4
1642774370000|2022-01-21 14:12:50|1383.72|1367.72|1384.64|1368.64|1384.64|1368.64|1383.38|1367.38|9
1642774380000|2022-01-21 14:13:00|1384.71|1368.71|1384.71|1368.71|1384.73|1368.73|1384.71|1368.71|3
1642774390000|2022-01-21 14:13:10|1384.6|1368.6|1385.5|1369.5|1385.5|1369.5|1384.6|1368.6|10
1642774400000|2022-01-21 14:13:20|1385.71|1369.71|1385.21|1369.21|1386.15|1370.15|1385.21|1369.21|10
1642774410000|2022-01-21 14:13:30|1385.43|1369.43|1385.42|1369.42|1385.5|1369.5|1385.28|1369.28|6
1642774420000|2022-01-21 14:13:40|1385.02|1369.02|1384.77|1368.77|1385.05|1369.05|1384.7|1368.7|13
1642774430000|2022-01-21 14:13:50|1384.68|1368.68|1383.84|1367.84|1384.68|1368.68|1383.66|1367.66|11
1642774440000|2022-01-21 14:14:00|1383.99|1367.99|1384.2|1368.2|1384.47|1368.47|1383.99|1367.99|4
1642774450000|2022-01-21 14:14:10|1384.14|1368.14|1383.5|1367.5|1384.14|1368.14|1383.5|1367.5|9
1642774460000|2022-01-21 14:14:20|1383|1367|1382|1366|1383|1367|1382|1366|4
1642774470000|2022-01-21 14:14:30|1381.75|1365.75|1381|1365|1381.75|1365.75|1380.8|1364.8|7
1642774480000|2022-01-21 14:14:40|1380.5|1364.5|1380.68|1364.68|1380.68|1364.68|1380.5|1364.5|2
1642774490000|2022-01-21 14:14:50|1380.5|1364.5|1381.5|1365.5|1381.5|1365.5|1380.5|1364.5|4
1642774500000|2022-01-21 14:15:00|1381|1365|1380.25|1364.25|1381|1365|1380|1364|10
1642774510000|2022-01-21 14:15:10|1380.09|1364.09|1380.14|1364.14|1380.3|1364.3|1379.95|1363.95|7
1642774520000|2022-01-21 14:15:20|1380|1364|1381.35|1365.35|1381.63|1365.63|1380|1364|9
1642774530000|2022-01-21 14:15:30|1381.67|1365.67|1382.05|1366.05|1382.11|1366.11|1381.3|1365.3|12
1642774540000|2022-01-21 14:15:40|1381.4|1365.4|1382.35|1366.35|1382.35|1366.35|1381.4|1365.4|6
1642774550000|2022-01-21 14:15:50|1382.5|1366.5|1383.6|1367.6|1383.67|1367.67|1382.5|1366.5|6
1642774560000|2022-01-21 14:16:00|1383.94|1367.94|1384|1368|1384|1368|1383.91|1367.91|3
1642774570000|2022-01-21 14:16:10|1383.8|1367.8|1383.5|1367.5|1383.8|1367.8|1383|1367|4
1642774580000|2022-01-21 14:16:20|1383.1|1367.1|1382.5|1366.5|1383.1|1367.1|1382.38|1366.38|9
1642774590000|2022-01-21 14:16:30|1382.8|1366.8|1383.5|1367.5|1383.5|1367.5|1382.8|1366.8|4
1642774600000|2022-01-21 14:16:40|1383.35|1367.35|1384.5|1368.5|1384.5|1368.5|1383.35|1367.35|8
1642774610000|2022-01-21 14:16:50|1384.1|1368.1|1382.26|1366.26|1384.1|1368.1|1381.88|1365.88|15
1642774620000|2022-01-21 14:17:00|1382.05|1366.05|1380|1364|1382.05|1366.05|1380|1364|9
1642774630000|2022-01-21 14:17:10|1379.46|1363.46|1381.1|1365.1|1382|1366|1378.83|1362.83|21
1642774640000|2022-01-21 14:17:20|1381|1365|1381.5|1365.5|1381.5|1365.5|1381|1365|12
1642774650000|2022-01-21 14:17:30|1381.55|1365.55|1381.14|1365.14|1381.55|1365.55|1381.14|1365.14|6
1642774660000|2022-01-21 14:17:40|1381.07|1365.07|1379.9|1363.9|1381.07|1365.07|1379.9|1363.9|7
1642774670000|2022-01-21 14:17:50|1379.86|1363.86|1379.44|1363.44|1379.9|1363.9|1378.83|1362.83|11
1642774680000|2022-01-21 14:18:00|1379.15|1363.15|1379.37|1363.37|1379.88|1363.88|1379.15|1363.15|13
1642774690000|2022-01-21 14:18:10|1379.38|1363.38|1380.18|1364.18|1380.18|1364.18|1379.38|1363.38|5
1642774700000|2022-01-21 14:18:20|1380|1364|1379.6|1363.6|1380.5|1364.5|1379.6|1363.6|7
1642774710000|2022-01-21 14:18:30|1379.46|1363.46|1379|1363|1379.5|1363.5|1378.87|1362.87|14
1642774720000|2022-01-21 14:18:40|1378.5|1362.5|1378.6|1362.6|1378.6|1362.6|1378.5|1362.5|2
1642774730000|2022-01-21 14:18:50|1378.5|1362.5|1377.5|1361.5|1378.6|1362.6|1377.5|1361.5|16
1642774740000|2022-01-21 14:19:00|1377.59|1361.59|1378.18|1362.18|1378.35|1362.35|1377.5|1361.5|11
1642774750000|2022-01-21 14:19:10|1378.19|1362.19|1378.05|1362.05|1378.19|1362.19|1378.05|1362.05|5
1642774760000|2022-01-21 14:19:20|1378|1362|1377.53|1361.53|1378|1362|1377.5|1361.5|8
1642774770000|2022-01-21 14:19:30|1377.56|1361.56|1378.5|1362.5|1378.5|1362.5|1377.5|1361.5|6
1642774780000|2022-01-21 14:19:40|1378.24|1362.24|1378.65|1362.65|1378.87|1362.87|1378.24|1362.24|6
1642774790000|2022-01-21 14:19:50|1378.87|1362.87|1378.95|1362.95|1379.5|1363.5|1378.87|1362.87|15
1642774800000|2022-01-21 14:20:00|1378.55|1362.55|1378.05|1362.05|1378.55|1362.55|1378.03|1362.03|4
1642774810000|2022-01-21 14:20:10|1377.55|1361.55|1378.85|1362.85|1378.85|1362.85|1377.55|1361.55|10
1642774820000|2022-01-21 14:20:20|1379.35|1363.35|1381.3|1365.3|1381.3|1365.3|1379.35|1363.35|6
1642774830000|2022-01-21 14:20:30|1381.46|1365.46|1382.79|1366.79|1382.79|1366.79|1381.46|1365.46|9
1642774840000|2022-01-21 14:20:40|1383.14|1367.14|1384.79|1368.79|1385.13|1369.13|1383.14|1367.14|11
1642774850000|2022-01-21 14:20:50|1384.88|1368.88|1385|1369|1385|1369|1384.37|1368.37|20
1642774860000|2022-01-21 14:21:00|1385.1|1369.1|1384.88|1368.88|1385.1|1369.1|1384.85|1368.85|4
1642774870000|2022-01-21 14:21:10|1384.78|1368.78|1384.5|1368.5|1384.83|1368.83|1384.5|1368.5|4
1642774880000|2022-01-21 14:21:20|1384.55|1368.55|1385.05|1369.05|1385.05|1369.05|1384.55|1368.55|4
1642774890000|2022-01-21 14:21:30|1385.3|1369.3|1385.83|1369.83|1385.93|1369.93|1385.14|1369.14|9
1642774900000|2022-01-21 14:21:40|1385.99|1369.99|1385.93|1369.93|1386.18|1370.18|1385.93|1369.93|6
1642774910000|2022-01-21 14:21:50|1385.79|1369.79|1385.96|1369.96|1386.05|1370.05|1385.5|1369.5|7
1642774920000|2022-01-21 14:22:00|1385.98|1369.98|1385.08|1369.08|1385.98|1369.98|1384.85|1368.85|15
1642774930000|2022-01-21 14:22:10|1385.25|1369.25|1384.03|1368.03|1385.25|1369.25|1384.03|1368.03|10
1642774940000|2022-01-21 14:22:20|1383.65|1367.65|1384.59|1368.59|1384.59|1368.59|1383.65|1367.65|7
1642774950000|2022-01-21 14:22:30|1384.82|1368.82|1384.7|1368.7|1384.85|1368.85|1384.58|1368.58|8
1642774960000|2022-01-21 14:22:40|1384.54|1368.54|1384.6|1368.6|1384.7|1368.7|1384.54|1368.54|3
1642774970000|2022-01-21 14:22:50|1384.5|1368.5|1383.65|1367.65|1384.5|1368.5|1383.56|1367.56|5
1642774980000|2022-01-21 14:23:00|1383.12|1367.12|1383.5|1367.5|1383.81|1367.81|1383.12|1367.12|9
1642774990000|2022-01-21 14:23:10|1383.24|1367.24|1383.5|1367.5|1383.5|1367.5|1383.24|1367.24|3
1642775000000|2022-01-21 14:23:20|1383.44|1367.44|1383.95|1367.95|1383.95|1367.95|1383.24|1367.24|11
1642775010000|2022-01-21 14:23:30|1384|1368|1384.56|1368.56|1384.56|1368.56|1384|1368|4
1642775020000|2022-01-21 14:23:40|1384.43|1368.43|1384.4|1368.4|1384.56|1368.56|1384.4|1368.4|5
1642775030000|2022-01-21 14:23:50|1384.5|1368.5|1385.5|1369.5|1385.5|1369.5|1384.5|1368.5|3
1642775040000|2022-01-21 14:24:00|1385.45|1369.45|1385.77|1369.77|1385.82|1369.82|1385.13|1369.13|11
1642775050000|2022-01-21 14:24:10|1385.61|1369.61|1386.52|1370.52|1386.52|1370.52|1385.61|1369.61|6
1642775060000|2022-01-21 14:24:20|1386.73|1370.73|1388.5|1372.5|1388.5|1372.5|1386.73|1370.73|10
1642775070000|2022-01-21 14:24:30|1388.36|1372.36|1388.5|1372.5|1388.5|1372.5|1388.1|1372.1|7
1642775080000|2022-01-21 14:24:40|1388.43|1372.43|1389.22|1373.22|1389.22|1373.22|1388.43|1372.43|8
1642775090000|2022-01-21 14:24:50|1389.04|1373.04|1388.55|1372.55|1389.04|1373.04|1388.5|1372.5|5
1642775100000|2022-01-21 14:25:00|1388.62|1372.62|1390.5|1374.5|1390.5|1374.5|1388.62|1372.62|14
1642775110000|2022-01-21 14:25:10|1390.61|1374.61|1391.94|1375.94|1392.99|1376.99|1390.61|1374.61|18
1642775120000|2022-01-21 14:25:20|1392.24|1376.24|1392.09|1376.09|1392.5|1376.5|1392.09|1376.09|8
1642775130000|2022-01-21 14:25:30|1392.24|1376.24|1392.24|1376.24|1392.24|1376.24|1391.5|1375.5|7
1642775140000|2022-01-21 14:25:40|1392.4|1376.4|1393.16|1377.16|1393.16|1377.16|1392.24|1376.24|10
1642775150000|2022-01-21 14:25:50|1393.12|1377.12|1394.04|1378.04|1394.04|1378.04|1393.11|1377.11|10
1642775160000|2022-01-21 14:26:00|1394.14|1378.14|1393.6|1377.6|1394.24|1378.24|1393.5|1377.5|13
1642775170000|2022-01-21 14:26:10|1394.21|1378.21|1395.5|1379.5|1395.5|1379.5|1394.21|1378.21|9
1642775180000|2022-01-21 14:26:20|1395.21|1379.21|1393.5|1377.5|1395.21|1379.21|1393.5|1377.5|11
1642775190000|2022-01-21 14:26:30|1393.72|1377.72|1394.5|1378.5|1394.74|1378.74|1393.5|1377.5|9
1642775200000|2022-01-21 14:26:40|1394.45|1378.45|1394.62|1378.62|1394.62|1378.62|1394.4|1378.4|5
1642775210000|2022-01-21 14:26:50|1394.74|1378.74|1394.84|1378.84|1395.01|1379.01|1394.74|1378.74|6
1642775220000|2022-01-21 14:27:00|1394.89|1378.89|1394.88|1378.88|1394.89|1378.89|1394.5|1378.5|14
1642775230000|2022-01-21 14:27:10|1394.8|1378.8|1395.79|1379.79|1396.31|1380.31|1394.77|1378.77|16
1642775240000|2022-01-21 14:27:20|1395.5|1379.5|1395.4|1379.4|1395.5|1379.5|1395|1379|6
1642775250000|2022-01-21 14:27:30|1394.9|1378.9|1394.5|1378.5|1394.9|1378.9|1394.5|1378.5|2
1642775260000|2022-01-21 14:27:40|1394.63|1378.63|1394.65|1378.65|1394.79|1378.79|1394.63|1378.63|6
1642775270000|2022-01-21 14:27:50|1395.2|1379.2|1395.04|1379.04|1395.35|1379.35|1395.04|1379.04|8
1642775280000|2022-01-21 14:28:00|1394.61|1378.61|1394.5|1378.5|1394.61|1378.61|1394.5|1378.5|2
1642775290000|2022-01-21 14:28:10|1394.39|1378.39|1394.5|1378.5|1394.5|1378.5|1394.39|1378.39|2
1642775300000|2022-01-21 14:28:20|1394.15|1378.15|1393.5|1377.5|1394.15|1378.15|1393.5|1377.5|5
1642775310000|2022-01-21 14:28:30|1393.75|1377.75|1394.14|1378.14|1394.14|1378.14|1393.75|1377.75|3
1642775320000|2022-01-21 14:28:40|1394.09|1378.09|1394.35|1378.35|1394.45|1378.45|1394|1378|9
1642775330000|2022-01-21 14:28:50|1394.09|1378.09|1394.35|1378.35|1394.5|1378.5|1393.82|1377.82|10
1642775340000|2022-01-21 14:29:00|1393.85|1377.85|1393.77|1377.77|1393.85|1377.85|1392.9|1376.9|10
1642775350000|2022-01-21 14:29:10|1393.86|1377.86|1394|1378|1394.18|1378.18|1393.86|1377.86|6
1642775360000|2022-01-21 14:29:20|1394.5|1378.5|1394.61|1378.61|1394.68|1378.68|1394.5|1378.5|5
1642775370000|2022-01-21 14:29:30|1394.5|1378.5|1394.29|1378.29|1394.5|1378.5|1394.13|1378.13|4
1642775380000|2022-01-21 14:29:40|1394.92|1378.92|1395.4|1379.4|1395.4|1379.4|1394.92|1378.92|8
1642775390000|2022-01-21 14:29:50|1395.35|1379.35|1396|1380|1396|1380|1395|1379|9
1642775400000|2022-01-21 14:30:00|1397.03|1381.03|1394.11|1378.11|1397.55|1381.55|1394.11|1378.11|16
1642775410000|2022-01-21 14:30:10|1394.5|1378.5|1392.97|1376.97|1394.5|1378.5|1392.97|1376.97|11
1642775420000|2022-01-21 14:30:20|1392.5|1376.5|1393.45|1377.45|1393.45|1377.45|1392|1376|12
1642775430000|2022-01-21 14:30:30|1393.67|1377.67|1394|1378|1394.03|1378.03|1392.5|1376.5|16
1642775440000|2022-01-21 14:30:40|1393.69|1377.69|1393.33|1377.33|1394.5|1378.5|1393.05|1377.05|15
1642775450000|2022-01-21 14:30:50|1393.58|1377.58|1393.5|1377.5|1394.1|1378.1|1393.18|1377.18|13
1642775460000|2022-01-21 14:31:00|1394|1378|1396|1380|1396|1380|1394|1378|14
1642775470000|2022-01-21 14:31:10|1396.19|1380.19|1398.75|1382.75|1398.75|1382.75|1396|1380|18
1642775480000|2022-01-21 14:31:20|1399|1383|1400|1384|1400.25|1384.25|1398.88|1382.88|11
1642775490000|2022-01-21 14:31:30|1400.15|1384.15|1401.79|1385.79|1401.79|1385.79|1399.92|1383.92|19
1642775500000|2022-01-21 14:31:40|1402.18|1386.18|1403|1387|1403.5|1387.5|1402.18|1386.18|13
1642775510000|2022-01-21 14:31:50|1403.12|1387.12|1403|1387|1403.12|1387.12|1402.17|1386.17|9
1642775520000|2022-01-21 14:32:00|1402.79|1386.79|1403|1387|1403.14|1387.14|1402.79|1386.79|8
1642775530000|2022-01-21 14:32:10|1402.55|1386.55|1404.83|1388.83|1405.5|1389.5|1402.55|1386.55|14
1642775540000|2022-01-21 14:32:20|1404.75|1388.75|1404.15|1388.15|1404.83|1388.83|1404|1388|10
1642775550000|2022-01-21 14:32:30|1404.5|1388.5|1405.23|1389.23|1405.23|1389.23|1404.26|1388.26|8
1642775560000|2022-01-21 14:32:40|1404.83|1388.83|1404.53|1388.53|1404.83|1388.83|1403.55|1387.55|10
1642775570000|2022-01-21 14:32:50|1404.32|1388.32|1403.8|1387.8|1404.65|1388.65|1402.9|1386.9|11
1642775580000|2022-01-21 14:33:00|1403.65|1387.65|1405.4|1389.4|1405.4|1389.4|1403.65|1387.65|10
1642775590000|2022-01-21 14:33:10|1405.33|1389.33|1404.83|1388.83|1405.33|1389.33|1403.6|1387.6|14
1642775600000|2022-01-21 14:33:20|1404.68|1388.68|1404.58|1388.58|1404.83|1388.83|1404.33|1388.33|5
1642775610000|2022-01-21 14:33:30|1404.83|1388.83|1405.14|1389.14|1405.16|1389.16|1404.83|1388.83|7
1642775620000|2022-01-21 14:33:40|1405.43|1389.43|1406.5|1390.5|1406.58|1390.58|1405.43|1389.43|8
1642775630000|2022-01-21 14:33:50|1406.55|1390.55|1406|1390|1406.55|1390.55|1405.79|1389.79|8
1642775640000|2022-01-21 14:34:00|1406.17|1390.17|1405|1389|1406.17|1390.17|1404.9|1388.9|5
1642775650000|2022-01-21 14:34:10|1405.5|1389.5|1406|1390|1406.5|1390.5|1405.34|1389.34|14
1642775660000|2022-01-21 14:34:20|1405.95|1389.95|1407.09|1391.09|1407.3|1391.3|1405.5|1389.5|15
1642775670000|2022-01-21 14:34:30|1407|1391|1407|1391|1407.25|1391.25|1407|1391|11
1642775680000|2022-01-21 14:34:40|1407.5|1391.5|1408.83|1392.83|1408.83|1392.83|1407.5|1391.5|11
1642775690000|2022-01-21 14:34:50|1408.6|1392.6|1408.35|1392.35|1408.69|1392.69|1408.11|1392.11|17
1642775700000|2022-01-21 14:35:00|1408.31|1392.31|1409.31|1393.31|1409.31|1393.31|1408|1392|10
1642775710000|2022-01-21 14:35:10|1409.5|1393.5|1408.92|1392.92|1409.5|1393.5|1408.33|1392.33|13
1642775720000|2022-01-21 14:35:20|1409.13|1393.13|1408.76|1392.76|1409.5|1393.5|1408.5|1392.5|14
1642775730000|2022-01-21 14:35:30|1408.5|1392.5|1406.65|1390.65|1408.5|1392.5|1406.46|1390.46|8
1642775740000|2022-01-21 14:35:40|1406.5|1390.5|1405.85|1389.85|1406.5|1390.5|1405.1|1389.1|10
1642775750000|2022-01-21 14:35:50|1405.86|1389.86|1405.6|1389.6|1407|1391|1405.1|1389.1|16
1642775760000|2022-01-21 14:36:00|1405.5|1389.5|1406.2|1390.2|1406.2|1390.2|1405|1389|9
1642775770000|2022-01-21 14:36:10|1406.5|1390.5|1405.85|1389.85|1406.64|1390.64|1405.66|1389.66|12
1642775780000|2022-01-21 14:36:20|1405.09|1389.09|1403.5|1387.5|1405.09|1389.09|1403.5|1387.5|9
1642775790000|2022-01-21 14:36:30|1404|1388|1401.7|1385.7|1404|1388|1401.7|1385.7|14
1642775800000|2022-01-21 14:36:40|1401.63|1385.63|1401|1385|1402|1386|1400.7|1384.7|14
1642775810000|2022-01-21 14:36:50|1400.5|1384.5|1401.5|1385.5|1401.83|1385.83|1400.5|1384.5|9
1642775820000|2022-01-21 14:37:00|1401.16|1385.16|1402.3|1386.3|1402.46|1386.46|1401|1385|13
1642775830000|2022-01-21 14:37:10|1401.74|1385.74|1404.22|1388.22|1404.22|1388.22|1401.74|1385.74|16
1642775840000|2022-01-21 14:37:20|1404.23|1388.23|1402.5|1386.5|1404.23|1388.23|1402.5|1386.5|10
1642775850000|2022-01-21 14:37:30|1402.58|1386.58|1402.35|1386.35|1403.08|1387.08|1402.29|1386.29|14
1642775860000|2022-01-21 14:37:40|1402.14|1386.14|1401.62|1385.62|1402.14|1386.14|1401.62|1385.62|3
1642775870000|2022-01-21 14:37:50|1401.55|1385.55|1401.3|1385.3|1401.55|1385.55|1401.19|1385.19|4
1642775880000|2022-01-21 14:38:00|1401.4|1385.4|1401.4|1385.4|1401.4|1385.4|1400.9|1384.9|3
1642775890000|2022-01-21 14:38:10|1401.12|1385.12|1401.73|1385.73|1401.73|1385.73|1400.9|1384.9|9
1642775900000|2022-01-21 14:38:20|1401.15|1385.15|1400.23|1384.23|1401.15|1385.15|1399.94|1383.94|7
1642775910000|2022-01-21 14:38:30|1400.5|1384.5|1400|1384|1400.5|1384.5|1400|1384|6
1642775920000|2022-01-21 14:38:40|1400.13|1384.13|1399.88|1383.88|1400.14|1384.14|1399.5|1383.5|12
1642775930000|2022-01-21 14:38:50|1400|1384|1400.12|1384.12|1400.16|1384.16|1399.88|1383.88|6
1642775940000|2022-01-21 14:39:00|1400|1384|1399.5|1383.5|1400.36|1384.36|1399.13|1383.13|12
1642775950000|2022-01-21 14:39:10|1399.25|1383.25|1398.94|1382.94|1399.25|1383.25|1397.79|1381.79|12
1642775960000|2022-01-21 14:39:20|1399.17|1383.17|1400.21|1384.21|1400.5|1384.5|1399.17|1383.17|18
1642775970000|2022-01-21 14:39:30|1400.06|1384.06|1398.25|1382.25|1400.06|1384.06|1398.25|1382.25|12
1642775980000|2022-01-21 14:39:40|1398.14|1382.14|1397.5|1381.5|1398.14|1382.14|1397.12|1381.12|7
1642775990000|2022-01-21 14:39:50|1397.38|1381.38|1397.21|1381.21|1398|1382|1397.21|1381.21|11
1642776000000|2022-01-21 14:40:00|1397.5|1381.5|1398|1382|1398|1382|1397.5|1381.5|4
1642776010000|2022-01-21 14:40:10|1397.93|1381.93|1397.11|1381.11|1398|1382|1397.11|1381.11|12
1642776020000|2022-01-21 14:40:20|1397.2|1381.2|1396.2|1380.2|1397.2|1381.2|1396.2|1380.2|7
1642776030000|2022-01-21 14:40:30|1396.55|1380.55|1395.65|1379.65|1396.55|1380.55|1395.5|1379.5|7
1642776040000|2022-01-21 14:40:40|1395.56|1379.56|1395.5|1379.5|1395.65|1379.65|1395.05|1379.05|6
1642776050000|2022-01-21 14:40:50|1394.9|1378.9|1394|1378|1394.9|1378.9|1394|1378|3
1642776060000|2022-01-21 14:41:00|1393.94|1377.94|1393.65|1377.65|1394.04|1378.04|1393.65|1377.65|6
1642776070000|2022-01-21 14:41:10|1393.7|1377.7|1393.27|1377.27|1393.7|1377.7|1393.27|1377.27|7
1642776080000|2022-01-21 14:41:20|1393.17|1377.17|1393.5|1377.5|1393.5|1377.5|1393.09|1377.09|9
1642776090000|2022-01-21 14:41:30|1393.35|1377.35|1392.46|1376.46|1393.5|1377.5|1392.46|1376.46|9
1642776100000|2022-01-21 14:41:40|1392.48|1376.48|1390.65|1374.65|1393|1377|1390.65|1374.65|13
1642776110000|2022-01-21 14:41:50|1390.5|1374.5|1390.15|1374.15|1390.5|1374.5|1390.15|1374.15|3
1642776120000|2022-01-21 14:42:00|1390.45|1374.45|1390.09|1374.09|1390.45|1374.45|1390|1374|4
1642776130000|2022-01-21 14:42:10|1389.69|1373.69|1389.69|1373.69|1389.69|1373.69|1389.69|1373.69|1
1642776140000|2022-01-21 14:42:20|1389.61|1373.61|1390.3|1374.3|1390.3|1374.3|1389.42|1373.42|7
1642776150000|2022-01-21 14:42:30|1390.06|1374.06|1389.57|1373.57|1390.06|1374.06|1389.57|1373.57|4
1642776160000|2022-01-21 14:42:40|1389.55|1373.55|1389.52|1373.52|1390.01|1374.01|1389.36|1373.36|12
1642776170000|2022-01-21 14:42:50|1389.55|1373.55|1390.84|1374.84|1391.3|1375.3|1389.55|1373.55|9
1642776180000|2022-01-21 14:43:00|1390.85|1374.85|1390.06|1374.06|1390.85|1374.85|1390|1374|7
1642776190000|2022-01-21 14:43:10|1389.61|1373.61|1389.25|1373.25|1389.61|1373.61|1389.25|1373.25|6
1642776200000|2022-01-21 14:43:20|1388.8|1372.8|1388.1|1372.1|1388.8|1372.8|1387.86|1371.86|7
1642776210000|2022-01-21 14:43:30|1388.5|1372.5|1388.45|1372.45|1388.5|1372.5|1388.45|1372.45|2
1642776220000|2022-01-21 14:43:40|1388.19|1372.19|1388.5|1372.5|1388.5|1372.5|1388.1|1372.1|6
1642776230000|2022-01-21 14:43:50|1387.95|1371.95|1388.83|1372.83|1388.83|1372.83|1387.95|1371.95|2
1642776240000|2022-01-21 14:44:00|1388.95|1372.95|1390.5|1374.5|1390.5|1374.5|1388.95|1372.95|7
1642776250000|2022-01-21 14:44:10|1390.53|1374.53|1390.61|1374.61|1390.61|1374.61|1390.5|1374.5|3
1642776260000|2022-01-21 14:44:20|1391.4|1375.4|1390.25|1374.25|1391.4|1375.4|1390.25|1374.25|12
1642776270000|2022-01-21 14:44:30|1390.33|1374.33|1389.93|1373.93|1390.59|1374.59|1389.76|1373.76|12
1642776280000|2022-01-21 14:44:40|1389.6|1373.6|1389.27|1373.27|1389.66|1373.66|1388.85|1372.85|8
1642776290000|2022-01-21 14:44:50|1388.98|1372.98|1388.77|1372.77|1389.07|1373.07|1388.77|1372.77|6
1642776300000|2022-01-21 14:45:00|1388.76|1372.76|1389.26|1373.26|1389.26|1373.26|1388.73|1372.73|6
1642776310000|2022-01-21 14:45:10|1388.23|1372.23|1385|1369|1388.23|1372.23|1384.85|1368.85|15
1642776320000|2022-01-21 14:45:20|1385.1|1369.1|1385.92|1369.92|1385.92|1369.92|1385|1369|9
1642776330000|2022-01-21 14:45:30|1385.6|1369.6|1386.45|1370.45|1386.47|1370.47|1385.6|1369.6|12
1642776340000|2022-01-21 14:45:40|1386.95|1370.95|1388.5|1372.5|1388.5|1372.5|1386.74|1370.74|8
1642776350000|2022-01-21 14:45:50|1388.55|1372.55|1387.85|1371.85|1388.55|1372.55|1387.85|1371.85|7
1642776360000|2022-01-21 14:46:00|1388|1372|1390.85|1374.85|1391.35|1375.35|1388|1372|14
1642776370000|2022-01-21 14:46:10|1390.5|1374.5|1390.61|1374.61|1390.61|1374.61|1389.62|1373.62|11
1642776380000|2022-01-21 14:46:20|1391.4|1375.4|1391.5|1375.5|1391.5|1375.5|1391|1375|9
1642776390000|2022-01-21 14:46:30|1391.25|1375.25|1391.5|1375.5|1391.5|1375.5|1391.25|1375.25|5
1642776400000|2022-01-21 14:46:40|1391.35|1375.35|1393.57|1377.57|1393.84|1377.84|1391.35|1375.35|12
1642776410000|2022-01-21 14:46:50|1393.5|1377.5|1393|1377|1393.63|1377.63|1393|1377|19
1642776420000|2022-01-21 14:47:00|1393.5|1377.5|1396|1380|1396|1380|1393.1|1377.1|14
1642776430000|2022-01-21 14:47:10|1395.92|1379.92|1394.69|1378.69|1396|1380|1394.69|1378.69|11
1642776440000|2022-01-21 14:47:20|1395|1379|1395.45|1379.45|1395.63|1379.63|1394.95|1378.95|11
1642776450000|2022-01-21 14:47:30|1395.5|1379.5|1395.84|1379.84|1396|1380|1395.5|1379.5|8
1642776460000|2022-01-21 14:47:40|1395.94|1379.94|1395.84|1379.84|1395.94|1379.94|1395.77|1379.77|5
1642776470000|2022-01-21 14:47:50|1396.34|1380.34|1395.1|1379.1|1396.34|1380.34|1395|1379|8
1642776480000|2022-01-21 14:48:00|1395|1379|1394.96|1378.96|1395|1379|1394.62|1378.62|10
1642776490000|2022-01-21 14:48:10|1395.13|1379.13|1394.96|1378.96|1395.48|1379.48|1394.91|1378.91|10
1642776500000|2022-01-21 14:48:20|1394.91|1378.91|1394.5|1378.5|1395.1|1379.1|1394.5|1378.5|8
1642776510000|2022-01-21 14:48:30|1394.82|1378.82|1395|1379|1395.5|1379.5|1394.75|1378.75|6
1642776520000|2022-01-21 14:48:40|1395.5|1379.5|1394.65|1378.65|1395.5|1379.5|1394.5|1378.5|8
1642776530000|2022-01-21 14:48:50|1394.7|1378.7|1394.06|1378.06|1395|1379|1394.06|1378.06|9
1642776540000|2022-01-21 14:49:00|1394.05|1378.05|1393|1377|1394.05|1378.05|1392.5|1376.5|7
1642776550000|2022-01-21 14:49:10|1392.5|1376.5|1390|1374|1392.5|1376.5|1390|1374|10
1642776560000|2022-01-21 14:49:20|1389.7|1373.7|1389.57|1373.57|1390|1374|1389|1373|13
1642776570000|2022-01-21 14:49:30|1389.56|1373.56|1390|1374|1390.4|1374.4|1389.09|1373.09|11
1642776580000|2022-01-21 14:49:40|1390.25|1374.25|1390.55|1374.55|1391|1375|1389.83|1373.83|14
1642776590000|2022-01-21 14:49:50|1391|1375|1391.21|1375.21|1391.21|1375.21|1390.5|1374.5|6
1642776600000|2022-01-21 14:50:00|1391.45|1375.45|1392.75|1376.75|1392.87|1376.87|1391.45|1375.45|8
1642776610000|2022-01-21 14:50:10|1392.87|1376.87|1393|1377|1393.75|1377.75|1392.87|1376.87|10
1642776620000|2022-01-21 14:50:20|1393.1|1377.1|1392.72|1376.72|1393.5|1377.5|1392.5|1376.5|6
1642776630000|2022-01-21 14:50:30|1392.5|1376.5|1391.25|1375.25|1392.5|1376.5|1391|1375|14
1642776640000|2022-01-21 14:50:40|1390.89|1374.89|1390|1374|1390.89|1374.89|1389.62|1373.62|10
1642776650000|2022-01-21 14:50:50|1389.75|1373.75|1388.55|1372.55|1389.92|1373.92|1388.5|1372.5|10
1642776660000|2022-01-21 14:51:00|1388.5|1372.5|1387.85|1371.85|1388.5|1372.5|1387.53|1371.53|14
1642776670000|2022-01-21 14:51:10|1388|1372|1387.61|1371.61|1388.11|1372.11|1387.5|1371.5|12
1642776680000|2022-01-21 14:51:20|1387.5|1371.5|1388.67|1372.67|1388.67|1372.67|1387.5|1371.5|12
1642776690000|2022-01-21 14:51:30|1388.5|1372.5|1387.73|1371.73|1388.5|1372.5|1387.5|1371.5|10
1642776700000|2022-01-21 14:51:40|1387.69|1371.69|1388.5|1372.5|1388.5|1372.5|1387.69|1371.69|7
1642776710000|2022-01-21 14:51:50|1388.33|1372.33|1387.85|1371.85|1388.5|1372.5|1387.85|1371.85|12
1642776720000|2022-01-21 14:52:00|1387.84|1371.84|1386.5|1370.5|1387.84|1371.84|1386|1370|14
1642776730000|2022-01-21 14:52:10|1386|1370|1386.32|1370.32|1386.5|1370.5|1386|1370|9
1642776740000|2022-01-21 14:52:20|1386.47|1370.47|1388.4|1372.4|1388.5|1372.5|1386.47|1370.47|13
1642776750000|2022-01-21 14:52:30|1388.46|1372.46|1388.87|1372.87|1389.45|1373.45|1388.41|1372.41|8
1642776760000|2022-01-21 14:52:40|1388.86|1372.86|1388.49|1372.49|1388.86|1372.86|1388.33|1372.33|6
1642776770000|2022-01-21 14:52:50|1388.35|1372.35|1388.45|1372.45|1388.5|1372.5|1387.95|1371.95|11
1642776780000|2022-01-21 14:53:00|1388.21|1372.21|1387.5|1371.5|1388.21|1372.21|1387|1371|16
1642776790000|2022-01-21 14:53:10|1387.7|1371.7|1386.5|1370.5|1387.7|1371.7|1386.5|1370.5|8
1642776800000|2022-01-21 14:53:20|1385.55|1369.55|1385.68|1369.68|1385.68|1369.68|1385.05|1369.05|9
1642776810000|2022-01-21 14:53:30|1385.65|1369.65|1386.18|1370.18|1386.18|1370.18|1385.65|1369.65|4
1642776820000|2022-01-21 14:53:40|1386|1370|1385.9|1369.9|1386|1370|1385.58|1369.58|5
1642776830000|2022-01-21 14:53:50|1386.17|1370.17|1386|1370|1386.17|1370.17|1385.75|1369.75|4
1642776840000|2022-01-21 14:54:00|1386.3|1370.3|1386.5|1370.5|1386.75|1370.75|1386.3|1370.3|6
1642776850000|2022-01-21 14:54:10|1386.75|1370.75|1386.3|1370.3|1387|1371|1386.3|1370.3|7
1642776860000|2022-01-21 14:54:20|1386.5|1370.5|1386.5|1370.5|1386.58|1370.58|1386.5|1370.5|3
1642776870000|2022-01-21 14:54:30|1386.43|1370.43|1385.85|1369.85|1386.5|1370.5|1385.73|1369.73|7
1642776880000|2022-01-21 14:54:40|1385.75|1369.75|1386.4|1370.4|1386.4|1370.4|1385.65|1369.65|4
1642776890000|2022-01-21 14:54:50|1386.5|1370.5|1386.5|1370.5|1386.74|1370.74|1386.5|1370.5|4
1642776910000|2022-01-21 14:55:10|1387|1371|1387.5|1371.5|1388.35|1372.35|1387|1371|9
1642776920000|2022-01-21 14:55:20|1387.48|1371.48|1387.48|1371.48|1387.48|1371.48|1387.3|1371.3|3
1642776930000|2022-01-21 14:55:30|1387.5|1371.5|1386.83|1370.83|1387.5|1371.5|1386.82|1370.82|7
1642776940000|2022-01-21 14:55:40|1386.81|1370.81|1386.5|1370.5|1386.81|1370.81|1386.37|1370.37|5
1642776950000|2022-01-21 14:55:50|1386.25|1370.25|1385.54|1369.54|1386.25|1370.25|1385.54|1369.54|5
1642776960000|2022-01-21 14:56:00|1385.5|1369.5|1385.5|1369.5|1385.79|1369.79|1385.5|1369.5|5
1642776970000|2022-01-21 14:56:10|1386|1370|1384.65|1368.65|1386|1370|1384.6|1368.6|11
1642776980000|2022-01-21 14:56:20|1384.7|1368.7|1384.5|1368.5|1384.7|1368.7|1384.5|1368.5|2
1642776990000|2022-01-21 14:56:30|1384.25|1368.25|1383.56|1367.56|1384.25|1368.25|1383.21|1367.21|9
1642777000000|2022-01-21 14:56:40|1383.5|1367.5|1382.59|1366.59|1383.5|1367.5|1382.54|1366.54|6
1642777010000|2022-01-21 14:56:50|1382.94|1366.94|1383|1367|1383.2|1367.2|1382.59|1366.59|5
1642777020000|2022-01-21 14:57:00|1382.64|1366.64|1383.15|1367.15|1383.15|1367.15|1382.54|1366.54|8
1642777030000|2022-01-21 14:57:10|1382.85|1366.85|1383.54|1367.54|1384.16|1368.16|1382.85|1366.85|12
1642777040000|2022-01-21 14:57:20|1383.6|1367.6|1383.5|1367.5|1383.6|1367.6|1383.5|1367.5|2
1642777050000|2022-01-21 14:57:30|1383.2|1367.2|1382.76|1366.76|1383.27|1367.27|1382.69|1366.69|5
1642777060000|2022-01-21 14:57:40|1382.59|1366.59|1382.59|1366.59|1382.59|1366.59|1382.59|1366.59|1
1642777070000|2022-01-21 14:57:50|1382.72|1366.72|1383.09|1367.09|1383.09|1367.09|1382.59|1366.59|4
1642777080000|2022-01-21 14:58:00|1383.5|1367.5|1386.5|1370.5|1386.5|1370.5|1383.5|1367.5|14
1642777090000|2022-01-21 14:58:10|1386.32|1370.32|1384.9|1368.9|1386.5|1370.5|1384.9|1368.9|14
1642777100000|2022-01-21 14:58:20|1384.69|1368.69|1384.31|1368.31|1384.78|1368.78|1383.91|1367.91|9
1642777110000|2022-01-21 14:58:30|1383.81|1367.81|1383.5|1367.5|1383.81|1367.81|1383.5|1367.5|6
1642777120000|2022-01-21 14:58:40|1384|1368|1384.55|1368.55|1384.65|1368.65|1384|1368|8
1642777130000|2022-01-21 14:58:50|1385|1369|1386.5|1370.5|1386.5|1370.5|1385|1369|11
1642777140000|2022-01-21 14:59:00|1386.8|1370.8|1386.69|1370.69|1387.1|1371.1|1386.5|1370.5|12
1642777150000|2022-01-21 14:59:10|1386.5|1370.5|1385.6|1369.6|1386.5|1370.5|1385.6|1369.6|6
1642777160000|2022-01-21 14:59:20|1385.7|1369.7|1385.55|1369.55|1385.7|1369.7|1385.55|1369.55|2
1642777170000|2022-01-21 14:59:30|1386|1370|1386.5|1370.5|1386.5|1370.5|1386|1370|4
1642777180000|2022-01-21 14:59:40|1386.95|1370.95|1387.85|1371.85|1387.85|1371.85|1386.54|1370.54|8
1642777190000|2022-01-21 14:59:50|1388.35|1372.35|1388.8|1372.8|1388.8|1372.8|1388.35|1372.35|3
1642777200000|2022-01-21 15:00:00|1389.1|1373.1|1389.5|1373.5|1389.5|1373.5|1388.27|1372.27|13
1642777210000|2022-01-21 15:00:10|1389.48|1373.48|1391.15|1375.15|1391.29|1375.29|1389.48|1373.48|13
1642777220000|2022-01-21 15:00:20|1391.17|1375.17|1391.81|1375.81|1391.81|1375.81|1391.17|1375.17|7
1642777230000|2022-01-21 15:00:30|1391.72|1375.72|1391.5|1375.5|1391.85|1375.85|1391.5|1375.5|4
1642777240000|2022-01-21 15:00:40|1391.54|1375.54|1390.59|1374.59|1391.54|1375.54|1390.59|1374.59|9
1642777250000|2022-01-21 15:00:50|1390.54|1374.54|1389.45|1373.45|1390.58|1374.58|1389.4|1373.4|12
1642777260000|2022-01-21 15:01:00|1389.3|1373.3|1388.14|1372.14|1389.5|1373.5|1388.14|1372.14|9
1642777270000|2022-01-21 15:01:10|1387.95|1371.95|1385.9|1369.9|1388.03|1372.03|1385.9|1369.9|13
1642777280000|2022-01-21 15:01:20|1385.82|1369.82|1384.09|1368.09|1385.82|1369.82|1384.09|1368.09|10
1642777290000|2022-01-21 15:01:30|1384.45|1368.45|1385.57|1369.57|1385.57|1369.57|1383.61|1367.61|12
1642777300000|2022-01-21 15:01:40|1385.53|1369.53|1384.7|1368.7|1385.68|1369.68|1384.7|1368.7|11
1642777310000|2022-01-21 15:01:50|1384.5|1368.5|1383.83|1367.83|1384.7|1368.7|1383.83|1367.83|9
1642777320000|2022-01-21 15:02:00|1383.73|1367.73|1385.7|1369.7|1386.1|1370.1|1383.73|1367.73|18
1642777330000|2022-01-21 15:02:10|1386|1370|1386.86|1370.86|1387.31|1371.31|1386|1370|7
1642777340000|2022-01-21 15:02:20|1386.75|1370.75|1387.68|1371.68|1387.88|1371.88|1386.75|1370.75|9
1642777350000|2022-01-21 15:02:30|1388.18|1372.18|1387.5|1371.5|1388.18|1372.18|1387.5|1371.5|6
1642777360000|2022-01-21 15:02:40|1387.29|1371.29|1386.04|1370.04|1387.29|1371.29|1385.79|1369.79|9
1642777370000|2022-01-21 15:02:50|1386.35|1370.35|1387.48|1371.48|1387.48|1371.48|1386.35|1370.35|8
1642777380000|2022-01-21 15:03:00|1387.45|1371.45|1386.95|1370.95|1387.45|1371.45|1386.95|1370.95|7
1642777390000|2022-01-21 15:03:10|1386.55|1370.55|1385.92|1369.92|1386.55|1370.55|1385.92|1369.92|2
1642777400000|2022-01-21 15:03:20|1386.12|1370.12|1386.1|1370.1|1386.46|1370.46|1386.1|1370.1|10
1642777410000|2022-01-21 15:03:30|1385.91|1369.91|1386.41|1370.41|1386.46|1370.46|1385.91|1369.91|7
1642777420000|2022-01-21 15:03:40|1387|1371|1387.5|1371.5|1387.61|1371.61|1386.96|1370.96|6
1642777430000|2022-01-21 15:03:50|1388|1372|1389.5|1373.5|1389.5|1373.5|1388|1372|9
1642777440000|2022-01-21 15:04:00|1389.65|1373.65|1389.4|1373.4|1389.65|1373.65|1389.4|1373.4|5
1642777450000|2022-01-21 15:04:10|1389.5|1373.5|1389.63|1373.63|1390.45|1374.45|1389.5|1373.5|9
1642777460000|2022-01-21 15:04:20|1389.62|1373.62|1389.54|1373.54|1389.85|1373.85|1389.5|1373.5|7
1642777470000|2022-01-21 15:04:30|1389.45|1373.45|1388.54|1372.54|1389.45|1373.45|1388.54|1372.54|4
1642777480000|2022-01-21 15:04:40|1388.35|1372.35|1387.72|1371.72|1388.35|1372.35|1387.71|1371.71|5
1642777490000|2022-01-21 15:04:50|1387.71|1371.71|1388.68|1372.68|1388.68|1372.68|1387.71|1371.71|8
1642777500000|2022-01-21 15:05:00|1388.84|1372.84|1390.75|1374.75|1390.9|1374.9|1388.68|1372.68|12
1642777510000|2022-01-21 15:05:10|1391|1375|1391.17|1375.17|1391.5|1375.5|1391|1375|6
1642777520000|2022-01-21 15:05:20|1391.5|1375.5|1390.83|1374.83|1391.5|1375.5|1390.83|1374.83|8
1642777530000|2022-01-21 15:05:30|1390.92|1374.92|1390.97|1374.97|1391|1375|1390.82|1374.82|10
1642777540000|2022-01-21 15:05:40|1391.04|1375.04|1392.5|1376.5|1392.69|1376.69|1391.04|1375.04|10
1642777550000|2022-01-21 15:05:50|1392.23|1376.23|1391.65|1375.65|1392.5|1376.5|1391.65|1375.65|5
1642777560000|2022-01-21 15:06:00|1391.85|1375.85|1393.07|1377.07|1393.34|1377.34|1391.64|1375.64|10
1642777570000|2022-01-21 15:06:10|1393|1377|1394.99|1378.99|1395.27|1379.27|1392.96|1376.96|14
1642777580000|2022-01-21 15:06:20|1394.98|1378.98|1396|1380|1396|1380|1394.98|1378.98|7
1642777590000|2022-01-21 15:06:30|1396.32|1380.32|1395.67|1379.67|1396.32|1380.32|1395.57|1379.57|11
1642777600000|2022-01-21 15:06:40|1395.55|1379.55|1395.67|1379.67|1395.67|1379.67|1395.55|1379.55|4
1642777610000|2022-01-21 15:06:50|1396.01|1380.01|1395.75|1379.75|1396.51|1380.51|1395.75|1379.75|10
1642777620000|2022-01-21 15:07:00|1395.84|1379.84|1395.12|1379.12|1396.01|1380.01|1394.93|1378.93|17
1642777630000|2022-01-21 15:07:10|1395.3|1379.3|1394.62|1378.62|1395.3|1379.3|1394.56|1378.56|8
1642777650000|2022-01-21 15:07:30|1395.25|1379.25|1395.3|1379.3|1395.3|1379.3|1394.8|1378.8|4
1642777660000|2022-01-21 15:07:40|1395.45|1379.45|1395.5|1379.5|1395.65|1379.65|1395.4|1379.4|6
1642777670000|2022-01-21 15:07:50|1395.6|1379.6|1395.6|1379.6|1395.68|1379.68|1395.5|1379.5|4
1642777680000|2022-01-21 15:08:00|1395.5|1379.5|1395|1379|1395.5|1379.5|1395|1379|4
1642777690000|2022-01-21 15:08:10|1395.16|1379.16|1394.83|1378.83|1395.16|1379.16|1394.83|1378.83|3
1642777700000|2022-01-21 15:08:20|1395|1379|1394.92|1378.92|1395|1379|1394.5|1378.5|3
1642777710000|2022-01-21 15:08:30|1394.83|1378.83|1394.94|1378.94|1394.98|1378.98|1394.83|1378.83|4
1642777720000|2022-01-21 15:08:40|1395.23|1379.23|1395.98|1379.98|1395.98|1379.98|1394.93|1378.93|9
1642777730000|2022-01-21 15:08:50|1395.68|1379.68|1393.81|1377.81|1395.68|1379.68|1393.81|1377.81|10
1642777740000|2022-01-21 15:09:00|1393.37|1377.37|1391.36|1375.36|1393.76|1377.76|1391.17|1375.17|12
1642777750000|2022-01-21 15:09:10|1391.17|1375.17|1392|1376|1392|1376|1391.1|1375.1|7
1642777760000|2022-01-21 15:09:20|1392.75|1376.75|1391.73|1375.73|1392.83|1376.83|1391.73|1375.73|10
1642777770000|2022-01-21 15:09:30|1391.4|1375.4|1391.73|1375.73|1391.84|1375.84|1391.4|1375.4|8
1642777780000|2022-01-21 15:09:40|1391.98|1375.98|1393.54|1377.54|1393.55|1377.55|1391.98|1375.98|8
1642777790000|2022-01-21 15:09:50|1393.13|1377.13|1392.55|1376.55|1393.14|1377.14|1392.55|1376.55|12
1642777800000|2022-01-21 15:10:00|1392.34|1376.34|1390.97|1374.97|1392.34|1376.34|1390.97|1374.97|7
1642777810000|2022-01-21 15:10:10|1390.88|1374.88|1390.63|1374.63|1390.97|1374.97|1390.5|1374.5|5
1642777820000|2022-01-21 15:10:20|1390.57|1374.57|1390.18|1374.18|1390.67|1374.67|1390.18|1374.18|9
1642777830000|2022-01-21 15:10:30|1389.68|1373.68|1388.78|1372.78|1389.68|1373.68|1388.78|1372.78|6
1642777840000|2022-01-21 15:10:40|1388.47|1372.47|1388|1372|1388.88|1372.88|1388|1372|12
1642777850000|2022-01-21 15:10:50|1387.8|1371.8|1386.91|1370.91|1387.88|1371.88|1386.91|1370.91|12
1642777860000|2022-01-21 15:11:00|1386.88|1370.88|1387.5|1371.5|1387.5|1371.5|1386.88|1370.88|4
1642777870000|2022-01-21 15:11:10|1387.1|1371.1|1385.64|1369.64|1387.1|1371.1|1385.25|1369.25|16
1642777880000|2022-01-21 15:11:20|1385.57|1369.57|1384.5|1368.5|1385.57|1369.57|1384.5|1368.5|8
1642777890000|2022-01-21 15:11:30|1384.38|1368.38|1383.87|1367.87|1384.38|1368.38|1383.87|1367.87|2
1642777900000|2022-01-21 15:11:40|1383.5|1367.5|1383.3|1367.3|1383.55|1367.55|1383.3|1367.3|5
1642777910000|2022-01-21 15:11:50|1383.87|1367.87|1383.85|1367.85|1383.87|1367.87|1383.82|1367.82|5
1642777920000|2022-01-21 15:12:00|1384.06|1368.06|1383.11|1367.11|1384.1|1368.1|1383.11|1367.11|9
1642777930000|2022-01-21 15:12:10|1383.17|1367.17|1382.82|1366.82|1383.17|1367.17|1382.78|1366.78|6
1642777940000|2022-01-21 15:12:20|1382.59|1366.59|1382.74|1366.74|1383|1367|1382.59|1366.59|14
1642777950000|2022-01-21 15:12:30|1382.79|1366.79|1381.5|1365.5|1382.79|1366.79|1381.5|1365.5|13
1642777960000|2022-01-21 15:12:40|1381.7|1365.7|1381.9|1365.9|1381.9|1365.9|1381.62|1365.62|7
1642777970000|2022-01-21 15:12:50|1382|1366|1381.7|1365.7|1382.03|1366.03|1381.62|1365.62|6
1642777980000|2022-01-21 15:13:00|1381.8|1365.8|1384.5|1368.5|1384.5|1368.5|1381.8|1365.8|7
1642777990000|2022-01-21 15:13:10|1384.48|1368.48|1383.55|1367.55|1384.48|1368.48|1383.5|1367.5|5
1642778000000|2022-01-21 15:13:20|1383.53|1367.53|1384.31|1368.31|1384.42|1368.42|1383.53|1367.53|5
1642778010000|2022-01-21 15:13:30|1384.01|1368.01|1383.96|1367.96|1384.38|1368.38|1383.8|1367.8|9
1642778020000|2022-01-21 15:13:40|1383.64|1367.64|1384.25|1368.25|1384.25|1368.25|1383.64|1367.64|2
1642778030000|2022-01-21 15:13:50|1384.5|1368.5|1383.38|1367.38|1384.5|1368.5|1383.38|1367.38|11
1642778040000|2022-01-21 15:14:00|1383.4|1367.4|1383.48|1367.48|1383.48|1367.48|1383.28|1367.28|9
1642778050000|2022-01-21 15:14:10|1382.7|1366.7|1382.5|1366.5|1382.7|1366.7|1382.22|1366.22|10
1642778060000|2022-01-21 15:14:20|1382.53|1366.53|1382.9|1366.9|1382.9|1366.9|1382.53|1366.53|4
1642778070000|2022-01-21 15:14:30|1383.45|1367.45|1383.17|1367.17|1383.77|1367.77|1383.17|1367.17|8
1642778080000|2022-01-21 15:14:40|1383|1367|1384.66|1368.66|1384.66|1368.66|1383|1367|12
1642778090000|2022-01-21 15:14:50|1384.69|1368.69|1384.5|1368.5|1385.35|1369.35|1384.5|1368.5|8
1642778100000|2022-01-21 15:15:00|1384.29|1368.29|1385.45|1369.45|1385.45|1369.45|1384.29|1368.29|13
1642778110000|2022-01-21 15:15:10|1385.5|1369.5|1385.64|1369.64|1385.89|1369.89|1385.08|1369.08|9
1642778120000|2022-01-21 15:15:20|1385.5|1369.5|1386.3|1370.3|1386.3|1370.3|1385.5|1369.5|5
1642778130000|2022-01-21 15:15:30|1385.8|1369.8|1385.63|1369.63|1386.14|1370.14|1385.63|1369.63|8
1642778140000|2022-01-21 15:15:40|1385.5|1369.5|1385.5|1369.5|1385.58|1369.58|1385|1369|5
1642778150000|2022-01-21 15:15:50|1385.53|1369.53|1386.3|1370.3|1386.3|1370.3|1385.53|1369.53|4
1642778160000|2022-01-21 15:16:00|1386.55|1370.55|1387.5|1371.5|1387.59|1371.59|1386.55|1370.55|8
1642778170000|2022-01-21 15:16:10|1387.61|1371.61|1387.34|1371.34|1387.61|1371.61|1386.75|1370.75|8
1642778180000|2022-01-21 15:16:20|1387.27|1371.27|1387.55|1371.55|1387.85|1371.85|1387.27|1371.27|8
1642778190000|2022-01-21 15:16:30|1388.35|1372.35|1388.8|1372.8|1388.8|1372.8|1388.35|1372.35|3
1642778200000|2022-01-21 15:16:40|1388.7|1372.7|1390.3|1374.3|1390.3|1374.3|1388.69|1372.69|5
1642778210000|2022-01-21 15:16:50|1390.6|1374.6|1390.61|1374.61|1391.5|1375.5|1390.6|1374.6|10
1642778220000|2022-01-21 15:17:00|1390.43|1374.43|1389.9|1373.9|1390.61|1374.61|1389.9|1373.9|8
1642778230000|2022-01-21 15:17:10|1389.75|1373.75|1388.86|1372.86|1390|1374|1388.55|1372.55|8
1642778240000|2022-01-21 15:17:20|1388.91|1372.91|1389.68|1373.68|1389.68|1373.68|1388.91|1372.91|8
1642778250000|2022-01-21 15:17:30|1389.5|1373.5|1390|1374|1390.3|1374.3|1389.5|1373.5|9
1642778260000|2022-01-21 15:17:40|1390.5|1374.5|1390.5|1374.5|1390.61|1374.61|1390.5|1374.5|4
1642778270000|2022-01-21 15:17:50|1390.56|1374.56|1390.19|1374.19|1390.56|1374.56|1390|1374|7
1642778280000|2022-01-21 15:18:00|1390.37|1374.37|1390.37|1374.37|1390.37|1374.37|1390.37|1374.37|1
1642778290000|2022-01-21 15:18:10|1390.27|1374.27|1390.21|1374.21|1390.27|1374.27|1390.21|1374.21|2
1642778300000|2022-01-21 15:18:20|1390.32|1374.32|1390.53|1374.53|1390.53|1374.53|1390.32|1374.32|5
1642778310000|2022-01-21 15:18:30|1390.98|1374.98|1390.52|1374.52|1390.98|1374.98|1390.52|1374.52|4
1642778320000|2022-01-21 15:18:40|1390|1374|1390|1374|1390|1374|1390|1374|1
1642778330000|2022-01-21 15:18:50|1389.45|1373.45|1389|1373|1389.45|1373.45|1389|1373|2
1642778340000|2022-01-21 15:19:00|1388.05|1372.05|1388|1372|1388.05|1372.05|1388|1372|2
1642778350000|2022-01-21 15:19:10|1388.08|1372.08|1388.5|1372.5|1388.68|1372.68|1388|1372|5
1642778360000|2022-01-21 15:19:20|1388.7|1372.7|1389.4|1373.4|1389.4|1373.4|1388.5|1372.5|3
1642778370000|2022-01-21 15:19:30|1389.15|1373.15|1388.5|1372.5|1389.15|1373.15|1388.5|1372.5|4
1642778380000|2022-01-21 15:19:40|1388|1372|1387.9|1371.9|1388|1372|1387.9|1371.9|2
1642778390000|2022-01-21 15:19:50|1388.4|1372.4|1387.9|1371.9|1388.4|1372.4|1387.9|1371.9|4
1642778400000|2022-01-21 15:20:00|1388.03|1372.03|1387.97|1371.97|1388.4|1372.4|1387.9|1371.9|6
1642778410000|2022-01-21 15:20:10|1387.91|1371.91|1387.7|1371.7|1387.97|1371.97|1387.7|1371.7|3
1642778420000|2022-01-21 15:20:20|1387.5|1371.5|1387.83|1371.83|1387.83|1371.83|1387.5|1371.5|3
1642778430000|2022-01-21 15:20:30|1387.54|1371.54|1387.7|1371.7|1387.7|1371.7|1387.54|1371.54|2
1642778440000|2022-01-21 15:20:40|1387.5|1371.5|1386.99|1370.99|1387.5|1371.5|1386.98|1370.98|4
1642778450000|2022-01-21 15:20:50|1386.96|1370.96|1387.3|1371.3|1387.78|1371.78|1386.96|1370.96|6
1642778460000|2022-01-21 15:21:00|1387.05|1371.05|1385.1|1369.1|1387.05|1371.05|1385|1369|16
1642778470000|2022-01-21 15:21:10|1385.5|1369.5|1384.8|1368.8|1385.5|1369.5|1384.74|1368.74|7
1642778480000|2022-01-21 15:21:20|1384.95|1368.95|1384.42|1368.42|1385.5|1369.5|1384.42|1368.42|10
1642778490000|2022-01-21 15:21:30|1384.39|1368.39|1384.59|1368.59|1384.59|1368.59|1384.39|1368.39|3
1642778500000|2022-01-21 15:21:40|1384.89|1368.89|1384.77|1368.77|1385.5|1369.5|1384.59|1368.59|7
1642778510000|2022-01-21 15:21:50|1384.75|1368.75|1383.6|1367.6|1384.75|1368.75|1383.6|1367.6|6
1642778520000|2022-01-21 15:22:00|1383.5|1367.5|1383|1367|1383.5|1367.5|1382.52|1366.52|10
1642778530000|2022-01-21 15:22:10|1382.8|1366.8|1382.5|1366.5|1382.8|1366.8|1382.31|1366.31|6
1642778540000|2022-01-21 15:22:20|1382.7|1366.7|1383.5|1367.5|1383.5|1367.5|1382.7|1366.7|12
1642778550000|2022-01-21 15:22:30|1383.66|1367.66|1384.99|1368.99|1384.99|1368.99|1383.65|1367.65|10
1642778560000|2022-01-21 15:22:40|1384.84|1368.84|1385.5|1369.5|1385.63|1369.63|1384.84|1368.84|6
1642778570000|2022-01-21 15:22:50|1385.34|1369.34|1384.75|1368.75|1385.34|1369.34|1384.66|1368.66|12
1642778580000|2022-01-21 15:23:00|1384.5|1368.5|1384.5|1368.5|1384.5|1368.5|1383.96|1367.96|7
1642778590000|2022-01-21 15:23:10|1385.35|1369.35|1384.84|1368.84|1385.5|1369.5|1384.84|1368.84|8
1642778600000|2022-01-21 15:23:20|1384.77|1368.77|1384.84|1368.84|1384.84|1368.84|1384.77|1368.77|2
1642778610000|2022-01-21 15:23:30|1385.35|1369.35|1385.34|1369.34|1385.35|1369.35|1385.32|1369.32|4
1642778620000|2022-01-21 15:23:40|1384.84|1368.84|1384.04|1368.04|1384.84|1368.84|1384.04|1368.04|8
1642778630000|2022-01-21 15:23:50|1384|1368|1383.5|1367.5|1384|1368|1383.37|1367.37|8
1642778640000|2022-01-21 15:24:00|1383.35|1367.35|1383.5|1367.5|1383.5|1367.5|1383.35|1367.35|4
1642778650000|2022-01-21 15:24:10|1383.33|1367.33|1382.95|1366.95|1383.33|1367.33|1382.34|1366.34|13
1642778660000|2022-01-21 15:24:20|1383|1367|1382.5|1366.5|1383|1367|1382.33|1366.33|6
1642778670000|2022-01-21 15:24:30|1383|1367|1387|1371|1387|1371|1383|1367|14
1642778680000|2022-01-21 15:24:40|1387.3|1371.3|1388.81|1372.81|1388.81|1372.81|1387.3|1371.3|14
1642778690000|2022-01-21 15:24:50|1388.91|1372.91|1390.35|1374.35|1390.35|1374.35|1388.91|1372.91|10
1642778700000|2022-01-21 15:25:00|1390.5|1374.5|1393.35|1377.35|1393.54|1377.54|1390.5|1374.5|12
1642778710000|2022-01-21 15:25:10|1393|1377|1391.65|1375.65|1393|1377|1391.65|1375.65|13
1642778720000|2022-01-21 15:25:20|1391.56|1375.56|1391|1375|1392|1376|1390.8|1374.8|9
1642778730000|2022-01-21 15:25:30|1390.93|1374.93|1390|1374|1391|1375|1389.9|1373.9|11
1642778740000|2022-01-21 15:25:40|1390.5|1374.5|1392|1376|1392|1376|1390.3|1374.3|11
1642778750000|2022-01-21 15:25:50|1392.21|1376.21|1392.5|1376.5|1392.5|1376.5|1392.21|1376.21|3
1642778760000|2022-01-21 15:26:00|1392.55|1376.55|1392.55|1376.55|1392.55|1376.55|1392.55|1376.55|1
1642778770000|2022-01-21 15:26:10|1393|1377|1393.88|1377.88|1393.88|1377.88|1393|1377|8
1642778780000|2022-01-21 15:26:20|1394.19|1378.19|1395.5|1379.5|1395.61|1379.61|1394.19|1378.19|7
1642778790000|2022-01-21 15:26:30|1394.97|1378.97|1395.3|1379.3|1395.3|1379.3|1394.97|1378.97|5
1642778800000|2022-01-21 15:26:40|1395.37|1379.37|1396.5|1380.5|1396.5|1380.5|1395.37|1379.37|9
1642778810000|2022-01-21 15:26:50|1396.4|1380.4|1395.57|1379.57|1396.4|1380.4|1395.57|1379.57|3
1642778820000|2022-01-21 15:27:00|1395.65|1379.65|1395.82|1379.82|1395.82|1379.82|1395.65|1379.65|2
1642778830000|2022-01-21 15:27:10|1396.02|1380.02|1396.5|1380.5|1396.5|1380.5|1396.02|1380.02|2
1642778840000|2022-01-21 15:27:20|1396.57|1380.57|1397.5|1381.5|1397.5|1381.5|1396.5|1380.5|10
1642778850000|2022-01-21 15:27:30|1397.55|1381.55|1398.5|1382.5|1398.5|1382.5|1397.44|1381.44|9
1642778860000|2022-01-21 15:27:40|1398.8|1382.8|1398.23|1382.23|1398.8|1382.8|1398.23|1382.23|3
1642778870000|2022-01-21 15:27:50|1398.08|1382.08|1398.3|1382.3|1398.3|1382.3|1397.85|1381.85|5
1642778880000|2022-01-21 15:28:00|1398.42|1382.42|1398.5|1382.5|1398.5|1382.5|1397.85|1381.85|6
1642778890000|2022-01-21 15:28:10|1398.75|1382.75|1399.89|1383.89|1400.14|1384.14|1398.75|1382.75|14
1642778900000|2022-01-21 15:28:20|1399.5|1383.5|1399.5|1383.5|1399.89|1383.89|1399.5|1383.5|7
1642778910000|2022-01-21 15:28:30|1399.41|1383.41|1399.89|1383.89|1399.89|1383.89|1398.5|1382.5|12
1642778920000|2022-01-21 15:28:40|1399.7|1383.7|1399.89|1383.89|1399.94|1383.94|1398.75|1382.75|11
1642778930000|2022-01-21 15:28:50|1399.94|1383.94|1401.36|1385.36|1401.36|1385.36|1399.94|1383.94|8
1642778940000|2022-01-21 15:29:00|1401.47|1385.47|1401.58|1385.58|1401.7|1385.7|1401.32|1385.32|8
1642778950000|2022-01-21 15:29:10|1401.5|1385.5|1400.88|1384.88|1401.5|1385.5|1400.55|1384.55|4
1642778960000|2022-01-21 15:29:20|1400.89|1384.89|1401.22|1385.22|1401.31|1385.31|1400.89|1384.89|7
1642778970000|2022-01-21 15:29:30|1401.43|1385.43|1402.25|1386.25|1402.25|1386.25|1401.43|1385.43|2
1642778980000|2022-01-21 15:29:40|1402.04|1386.04|1401.54|1385.54|1402.35|1386.35|1401.52|1385.52|8
1642778990000|2022-01-21 15:29:50|1401.44|1385.44|1400.8|1384.8|1401.54|1385.54|1400.8|1384.8|4
1642779000000|2022-01-21 15:30:00|1401|1385|1400.5|1384.5|1401.5|1385.5|1400.5|1384.5|8
1642779010000|2022-01-21 15:30:10|1400.33|1384.33|1400.5|1384.5|1400.5|1384.5|1400.33|1384.33|8
1642779020000|2022-01-21 15:30:20|1400.4|1384.4|1400.4|1384.4|1400.5|1384.5|1399.85|1383.85|15
1642779030000|2022-01-21 15:30:30|1400.41|1384.41|1403.26|1387.26|1403.26|1387.26|1400.41|1384.41|13
1642779040000|2022-01-21 15:30:40|1403.7|1387.7|1403.22|1387.22|1403.83|1387.83|1403.22|1387.22|7
1642779050000|2022-01-21 15:30:50|1403.55|1387.55|1404.5|1388.5|1404.5|1388.5|1403.55|1387.55|8
1642779060000|2022-01-21 15:31:00|1405|1389|1406.76|1390.76|1406.76|1390.76|1404.81|1388.81|10
1642779070000|2022-01-21 15:31:10|1407.55|1391.55|1407.88|1391.88|1407.88|1391.88|1407.41|1391.41|11
1642779080000|2022-01-21 15:31:20|1407.5|1391.5|1407.75|1391.75|1407.75|1391.75|1406.75|1390.75|13
1642779090000|2022-01-21 15:31:30|1407.65|1391.65|1407.6|1391.6|1407.75|1391.75|1407.6|1391.6|3
1642779100000|2022-01-21 15:31:40|1407.5|1391.5|1407.5|1391.5|1407.81|1391.81|1407.21|1391.21|5
1642779110000|2022-01-21 15:31:50|1407.81|1391.81|1408.49|1392.49|1408.5|1392.5|1407.5|1391.5|10
1642779120000|2022-01-21 15:32:00|1408.45|1392.45|1407.5|1391.5|1408.45|1392.45|1407.5|1391.5|11
1642779130000|2022-01-21 15:32:10|1407|1391|1407.3|1391.3|1407.3|1391.3|1407|1391|2
1642779140000|2022-01-21 15:32:20|1407.35|1391.35|1407.61|1391.61|1407.61|1391.61|1407.35|1391.35|2
1642779150000|2022-01-21 15:32:30|1407.5|1391.5|1407.5|1391.5|1407.5|1391.5|1407.5|1391.5|1
1642779160000|2022-01-21 15:32:40|1407.3|1391.3|1407.5|1391.5|1407.61|1391.61|1407.3|1391.3|5
1642779170000|2022-01-21 15:32:50|1407.36|1391.36|1407.05|1391.05|1407.5|1391.5|1406.55|1390.55|8
1642779180000|2022-01-21 15:33:00|1406.55|1390.55|1406.97|1390.97|1406.97|1390.97|1406.5|1390.5|13
1642779190000|2022-01-21 15:33:10|1407.45|1391.45|1407.5|1391.5|1407.5|1391.5|1407.39|1391.39|4
1642779200000|2022-01-21 15:33:20|1407.61|1391.61|1409.44|1393.44|1409.44|1393.44|1407.5|1391.5|8
1642779210000|2022-01-21 15:33:30|1409.87|1393.87|1412.48|1396.48|1412.48|1396.48|1409.87|1393.87|14
1642779220000|2022-01-21 15:33:40|1412.51|1396.51|1412.19|1396.19|1413.9|1397.9|1411.97|1395.97|17
1642779230000|2022-01-21 15:33:50|1412.21|1396.21|1411.99|1395.99|1412.25|1396.25|1411.99|1395.99|10
1642779240000|2022-01-21 15:34:00|1412.15|1396.15|1412.49|1396.49|1412.68|1396.68|1412.15|1396.15|9
1642779250000|2022-01-21 15:34:10|1413.15|1397.15|1413.5|1397.5|1413.5|1397.5|1412.9|1396.9|8
1642779260000|2022-01-21 15:34:20|1413.75|1397.75|1413.66|1397.66|1414.5|1398.5|1413.5|1397.5|11
1642779270000|2022-01-21 15:34:30|1413.5|1397.5|1414.23|1398.23|1414.33|1398.33|1413.5|1397.5|13
1642779280000|2022-01-21 15:34:40|1414.33|1398.33|1416.06|1400.06|1416.06|1400.06|1414.33|1398.33|12
1642779290000|2022-01-21 15:34:50|1416.63|1400.63|1416|1400|1416.63|1400.63|1416|1400|10
1642779300000|2022-01-21 15:35:00|1416.03|1400.03|1416.61|1400.61|1416.61|1400.61|1416|1400|10
1642779310000|2022-01-21 15:35:10|1416.5|1400.5|1416.61|1400.61|1416.7|1400.7|1416.5|1400.5|7
1642779320000|2022-01-21 15:35:20|1416.5|1400.5|1416.72|1400.72|1416.72|1400.72|1416.5|1400.5|6
1642779330000|2022-01-21 15:35:30|1417.11|1401.11|1417.96|1401.96|1418.05|1402.05|1417.11|1401.11|8
1642779340000|2022-01-21 15:35:40|1418.24|1402.24|1418.75|1402.75|1419.43|1403.43|1418.24|1402.24|17
1642779350000|2022-01-21 15:35:50|1418.41|1402.41|1418.63|1402.63|1418.65|1402.65|1417.85|1401.85|12
1642779360000|2022-01-21 15:36:00|1418.78|1402.78|1417.9|1401.9|1418.83|1402.83|1417.9|1401.9|13
1642779370000|2022-01-21 15:36:10|1418|1402|1418.63|1402.63|1418.67|1402.67|1417.9|1401.9|10
1642779380000|2022-01-21 15:36:20|1418.67|1402.67|1418.83|1402.83|1419.61|1403.61|1418.67|1402.67|12
1642779390000|2022-01-21 15:36:30|1418.55|1402.55|1417.86|1401.86|1418.55|1402.55|1417.86|1401.86|9
1642779400000|2022-01-21 15:36:40|1418|1402|1418.68|1402.68|1418.68|1402.68|1417.87|1401.87|11
1642779410000|2022-01-21 15:36:50|1418.49|1402.49|1418.83|1402.83|1418.83|1402.83|1418.49|1402.49|9
1642779420000|2022-01-21 15:37:00|1418.73|1402.73|1419.04|1403.04|1419.04|1403.04|1418.5|1402.5|13
1642779430000|2022-01-21 15:37:10|1418.96|1402.96|1419.07|1403.07|1419.5|1403.5|1418.83|1402.83|12
1642779440000|2022-01-21 15:37:20|1419.09|1403.09|1418.5|1402.5|1419.09|1403.09|1418.23|1402.23|11
1642779450000|2022-01-21 15:37:30|1418.14|1402.14|1418|1402|1418.43|1402.43|1418|1402|7
1642779460000|2022-01-21 15:37:40|1417.5|1401.5|1414.65|1398.65|1417.5|1401.5|1414.55|1398.55|15
1642779470000|2022-01-21 15:37:50|1415|1399|1414.55|1398.55|1415.09|1399.09|1414.5|1398.5|5
1642779480000|2022-01-21 15:38:00|1415|1399|1414.75|1398.75|1415.25|1399.25|1414.5|1398.5|13
1642779490000|2022-01-21 15:38:10|1414.5|1398.5|1414.5|1398.5|1415.5|1399.5|1414.5|1398.5|10
1642779500000|2022-01-21 15:38:20|1414.24|1398.24|1414.33|1398.33|1414.5|1398.5|1413.5|1397.5|15
1642779510000|2022-01-21 15:38:30|1414|1398|1413.9|1397.9|1414.5|1398.5|1413.55|1397.55|7
1642779520000|2022-01-21 15:38:40|1414|1398|1413.85|1397.85|1414.45|1398.45|1413.85|1397.85|4
1642779530000|2022-01-21 15:38:50|1413.5|1397.5|1413.31|1397.31|1413.78|1397.78|1413.23|1397.23|10
1642779540000|2022-01-21 15:39:00|1413.46|1397.46|1416|1400|1416|1400|1413.46|1397.46|13
1642779550000|2022-01-21 15:39:10|1416.5|1400.5|1416.92|1400.92|1416.92|1400.92|1416.5|1400.5|4
1642779560000|2022-01-21 15:39:20|1416.51|1400.51|1415.28|1399.28|1416.51|1400.51|1414.88|1398.88|10
1642779570000|2022-01-21 15:39:30|1415.23|1399.23|1414.51|1398.51|1415.23|1399.23|1414.01|1398.01|10
1642779580000|2022-01-21 15:39:40|1414.01|1398.01|1413.26|1397.26|1414.04|1398.04|1413.22|1397.22|9
1642779590000|2022-01-21 15:39:50|1413.22|1397.22|1412.5|1396.5|1413.22|1397.22|1412.07|1396.07|7
1642779600000|2022-01-21 15:40:00|1412.64|1396.64|1410.75|1394.75|1412.64|1396.64|1410.63|1394.63|13
1642779610000|2022-01-21 15:40:10|1411.15|1395.15|1412.59|1396.59|1412.77|1396.77|1411.15|1395.15|9
1642779620000|2022-01-21 15:40:20|1412.58|1396.58|1412.65|1396.65|1412.73|1396.73|1412.14|1396.14|16
1642779630000|2022-01-21 15:40:30|1412.9|1396.9|1411|1395|1412.9|1396.9|1411|1395|7
1642779640000|2022-01-21 15:40:40|1410.85|1394.85|1410.3|1394.3|1410.85|1394.85|1410.3|1394.3|7
1642779650000|2022-01-21 15:40:50|1410.12|1394.12|1410.15|1394.15|1410.5|1394.5|1410.12|1394.12|8
1642779660000|2022-01-21 15:41:00|1410.17|1394.17|1410.91|1394.91|1410.91|1394.91|1410.17|1394.17|5
1642779670000|2022-01-21 15:41:10|1410.98|1394.98|1411.14|1395.14|1412|1396|1410.73|1394.73|19
1642779680000|2022-01-21 15:41:20|1411|1395|1410.65|1394.65|1411.78|1395.78|1410.5|1394.5|9
1642779690000|2022-01-21 15:41:30|1410.5|1394.5|1410.03|1394.03|1410.5|1394.5|1410.03|1394.03|6
1642779700000|2022-01-21 15:41:40|1409.86|1393.86|1409.56|1393.56|1410.06|1394.06|1409.52|1393.52|7
1642779710000|2022-01-21 15:41:50|1409.52|1393.52|1409.45|1393.45|1409.56|1393.56|1409.25|1393.25|7
1642779720000|2022-01-21 15:42:00|1409.15|1393.15|1409.45|1393.45|1409.57|1393.57|1409.15|1393.15|10
1642779730000|2022-01-21 15:42:10|1409.5|1393.5|1409.5|1393.5|1409.5|1393.5|1409.5|1393.5|1
1642779740000|2022-01-21 15:42:20|1409.24|1393.24|1409.37|1393.37|1409.5|1393.5|1409.19|1393.19|14
1642779750000|2022-01-21 15:42:30|1409.5|1393.5|1409.25|1393.25|1409.5|1393.5|1408.5|1392.5|10
1642779760000|2022-01-21 15:42:40|1409.4|1393.4|1411.13|1395.13|1411.5|1395.5|1409.4|1393.4|14
1642779770000|2022-01-21 15:42:50|1411|1395|1411|1395|1411.13|1395.13|1410.6|1394.6|6
1642779780000|2022-01-21 15:43:00|1411.15|1395.15|1411.86|1395.86|1412.55|1396.55|1411.15|1395.15|7
1642779790000|2022-01-21 15:43:10|1412|1396|1412.89|1396.89|1413.12|1397.12|1411.5|1395.5|8
1642779800000|2022-01-21 15:43:20|1412.74|1396.74|1411|1395|1412.74|1396.74|1410.65|1394.65|7
1642779810000|2022-01-21 15:43:30|1411.2|1395.2|1411|1395|1411.5|1395.5|1411|1395|7
1642779820000|2022-01-21 15:43:40|1410.5|1394.5|1410.5|1394.5|1410.5|1394.5|1410.5|1394.5|1
1642779830000|2022-01-21 15:43:50|1410.79|1394.79|1411.63|1395.63|1411.64|1395.64|1410.5|1394.5|12
1642779840000|2022-01-21 15:44:00|1411.64|1395.64|1412|1396|1412.8|1396.8|1411.64|1395.64|8
1642779850000|2022-01-21 15:44:10|1412.5|1396.5|1412.5|1396.5|1412.6|1396.6|1412.5|1396.5|3
1642779860000|2022-01-21 15:44:20|1412.7|1396.7|1413.54|1397.54|1413.54|1397.54|1412.5|1396.5|7
1642779870000|2022-01-21 15:44:30|1413.83|1397.83|1417|1401|1417|1401|1413.83|1397.83|8
1642779880000|2022-01-21 15:44:40|1416.5|1400.5|1416.95|1400.95|1416.95|1400.95|1416|1400|7
1642779890000|2022-01-21 15:44:50|1416.66|1400.66|1417.22|1401.22|1417.5|1401.5|1416.5|1400.5|5
1642779900000|2022-01-21 15:45:00|1417.25|1401.25|1417|1401|1417.5|1401.5|1416.6|1400.6|9
1642779910000|2022-01-21 15:45:10|1417.09|1401.09|1417.46|1401.46|1417.74|1401.74|1416.25|1400.25|16
1642779920000|2022-01-21 15:45:20|1417.3|1401.3|1416.5|1400.5|1417.74|1401.74|1416|1400|17
1642779930000|2022-01-21 15:45:30|1416.72|1400.72|1416.7|1400.7|1417.45|1401.45|1416.5|1400.5|11
1642779940000|2022-01-21 15:45:40|1417|1401|1417|1401|1417|1401|1416.85|1400.85|3
1642779950000|2022-01-21 15:45:50|1416.5|1400.5|1417.5|1401.5|1417.5|1401.5|1416.5|1400.5|12
1642779960000|2022-01-21 15:46:00|1417.8|1401.8|1416|1400|1417.81|1401.81|1416|1400|7
1642779970000|2022-01-21 15:46:10|1415.99|1399.99|1414.8|1398.8|1416|1400|1414.8|1398.8|14
1642779980000|2022-01-21 15:46:20|1414.66|1398.66|1414.5|1398.5|1414.66|1398.66|1414.33|1398.33|5
1642779990000|2022-01-21 15:46:30|1415.25|1399.25|1415.14|1399.14|1415.45|1399.45|1415.09|1399.09|4
1642780000000|2022-01-21 15:46:40|1415.35|1399.35|1414.69|1398.69|1415.35|1399.35|1414.48|1398.48|9
1642780010000|2022-01-21 15:46:50|1414.87|1398.87|1414.5|1398.5|1414.87|1398.87|1414.5|1398.5|13
1642780020000|2022-01-21 15:47:00|1414.58|1398.58|1414.3|1398.3|1414.74|1398.74|1414.2|1398.2|9
1642780030000|2022-01-21 15:47:10|1414.44|1398.44|1414.65|1398.65|1414.74|1398.74|1414.44|1398.44|12
1642780040000|2022-01-21 15:47:20|1414.84|1398.84|1416.1|1400.1|1416.5|1400.5|1414.75|1398.75|14
1642780050000|2022-01-21 15:47:30|1416|1400|1416|1400|1416.25|1400.25|1416|1400|3
1642780060000|2022-01-21 15:47:40|1415.65|1399.65|1416.5|1400.5|1416.65|1400.65|1415.5|1399.5|14
1642780070000|2022-01-21 15:47:50|1416.74|1400.74|1417|1401|1417.4|1401.4|1416.74|1400.74|8
1642780080000|2022-01-21 15:48:00|1416.5|1400.5|1416.25|1400.25|1416.68|1400.68|1416|1400|9
1642780090000|2022-01-21 15:48:10|1416|1400|1417|1401|1417.4|1401.4|1415.91|1399.91|11
1642780100000|2022-01-21 15:48:20|1417.23|1401.23|1417.69|1401.69|1417.69|1401.69|1417.13|1401.13|12
1642780110000|2022-01-21 15:48:30|1417.59|1401.59|1417|1401|1417.69|1401.69|1416.82|1400.82|6
1642780120000|2022-01-21 15:48:40|1417.15|1401.15|1417.69|1401.69|1418.2|1402.2|1417.15|1401.15|8
1642780130000|2022-01-21 15:48:50|1417.5|1401.5|1417.69|1401.69|1418.15|1402.15|1417.25|1401.25|9
1642780140000|2022-01-21 15:49:00|1417.95|1401.95|1417.85|1401.85|1418.3|1402.3|1417.85|1401.85|5
1642780150000|2022-01-21 15:49:10|1418.1|1402.1|1418.5|1402.5|1418.5|1402.5|1417.69|1401.69|7
1642780160000|2022-01-21 15:49:20|1418.72|1402.72|1418.85|1402.85|1418.85|1402.85|1418.72|1402.72|3
1642780170000|2022-01-21 15:49:30|1419|1403|1419.4|1403.4|1419.45|1403.45|1419|1403|6
1642780180000|2022-01-21 15:49:40|1419.22|1403.22|1419.4|1403.4|1419.77|1403.77|1418.81|1402.81|9
1642780190000|2022-01-21 15:49:50|1419.5|1403.5|1419.68|1403.68|1419.68|1403.68|1419.25|1403.25|5
1642780200000|2022-01-21 15:50:00|1419.5|1403.5|1421.3|1405.3|1421.3|1405.3|1419.25|1403.25|14
1642780210000|2022-01-21 15:50:10|1421|1405|1420.23|1404.23|1421|1405|1420|1404|5
1642780220000|2022-01-21 15:50:20|1420.4|1404.4|1420.54|1404.54|1420.61|1404.61|1420|1404|11
1642780230000|2022-01-21 15:50:30|1420.82|1404.82|1421.5|1405.5|1421.5|1405.5|1420.82|1404.82|8
1642780240000|2022-01-21 15:50:40|1421.62|1405.62|1420|1404|1421.64|1405.64|1419.5|1403.5|17
1642780250000|2022-01-21 15:50:50|1420.11|1404.11|1420.56|1404.56|1420.56|1404.56|1420|1404|11
1642780260000|2022-01-21 15:51:00|1421|1405|1419.5|1403.5|1421|1405|1418.94|1402.94|16
1642780270000|2022-01-21 15:51:10|1419.45|1403.45|1419.01|1403.01|1420|1404|1419.01|1403.01|10
1642780280000|2022-01-21 15:51:20|1419.02|1403.02|1419.03|1403.03|1419.48|1403.48|1419.02|1403.02|10
1642780290000|2022-01-21 15:51:30|1418.83|1402.83|1418.66|1402.66|1419.06|1403.06|1418.5|1402.5|5
1642780300000|2022-01-21 15:51:40|1418.5|1402.5|1418.69|1402.69|1419.06|1403.06|1418.5|1402.5|8
1642780310000|2022-01-21 15:51:50|1419.06|1403.06|1419.22|1403.22|1419.22|1403.22|1418.5|1402.5|8
1642780320000|2022-01-21 15:52:00|1419.19|1403.19|1418.6|1402.6|1419.19|1403.19|1418.6|1402.6|5
1642780330000|2022-01-21 15:52:10|1419.1|1403.1|1419.34|1403.34|1419.52|1403.52|1418.6|1402.6|10
1642780340000|2022-01-21 15:52:20|1419.36|1403.36|1419.21|1403.21|1419.36|1403.36|1419.21|1403.21|2
1642780350000|2022-01-21 15:52:30|1418.84|1402.84|1418.59|1402.59|1419.23|1403.23|1418.59|1402.59|8
1642780360000|2022-01-21 15:52:40|1418.5|1402.5|1417|1401|1418.5|1402.5|1417|1401|7
1642780370000|2022-01-21 15:52:50|1416.86|1400.86|1417.5|1401.5|1417.83|1401.83|1416.86|1400.86|8
1642780380000|2022-01-21 15:53:00|1417|1401|1417.35|1401.35|1417.35|1401.35|1416.65|1400.65|5
1642780390000|2022-01-21 15:53:10|1417|1401|1417|1401|1417.06|1401.06|1416.5|1400.5|9
1642780400000|2022-01-21 15:53:20|1417.12|1401.12|1417.68|1401.68|1417.71|1401.71|1417.12|1401.12|7
1642780410000|2022-01-21 15:53:30|1417.6|1401.6|1415.5|1399.5|1417.79|1401.79|1415.5|1399.5|11
1642780420000|2022-01-21 15:53:40|1415.15|1399.15|1415.37|1399.37|1415.37|1399.37|1415.15|1399.15|2
1642780430000|2022-01-21 15:53:50|1415.12|1399.12|1415.37|1399.37|1415.37|1399.37|1415.02|1399.02|4
1642780440000|2022-01-21 15:54:00|1415.24|1399.24|1416.67|1400.67|1416.67|1400.67|1415.24|1399.24|11
1642780450000|2022-01-21 15:54:10|1416.5|1400.5|1415.96|1399.96|1416.5|1400.5|1415.96|1399.96|4
1642780460000|2022-01-21 15:54:20|1415.95|1399.95|1416.61|1400.61|1416.67|1400.67|1415.65|1399.65|8
1642780470000|2022-01-21 15:54:30|1416.67|1400.67|1416.67|1400.67|1416.67|1400.67|1416.67|1400.67|1
1642780480000|2022-01-21 15:54:40|1416.75|1400.75|1417.5|1401.5|1417.5|1401.5|1416.67|1400.67|6
1642780490000|2022-01-21 15:54:50|1417.86|1401.86|1418.26|1402.26|1418.26|1402.26|1417.85|1401.85|4
1642780500000|2022-01-21 15:55:00|1417.86|1401.86|1415.7|1399.7|1417.86|1401.86|1415.7|1399.7|14
1642780510000|2022-01-21 15:55:10|1415.65|1399.65|1415.5|1399.5|1416|1400|1415.43|1399.43|12
1642780520000|2022-01-21 15:55:20|1416|1400|1415.5|1399.5|1416.33|1400.33|1415.5|1399.5|11
1642780530000|2022-01-21 15:55:30|1415.75|1399.75|1415.83|1399.83|1416.25|1400.25|1415.65|1399.65|6
1642780540000|2022-01-21 15:55:40|1416.06|1400.06|1416|1400|1416.27|1400.27|1416|1400|5
1642780550000|2022-01-21 15:55:50|1416.18|1400.18|1417.5|1401.5|1417.5|1401.5|1416.18|1400.18|9
1642780560000|2022-01-21 15:56:00|1417.74|1401.74|1418.46|1402.46|1418.51|1402.51|1417.74|1401.74|11
1642780570000|2022-01-21 15:56:10|1418.51|1402.51|1418.91|1402.91|1418.91|1402.91|1418.51|1402.51|2
1642780580000|2022-01-21 15:56:20|1419.4|1403.4|1418.84|1402.84|1419.5|1403.5|1418.7|1402.7|6
1642780590000|2022-01-21 15:56:30|1418.55|1402.55|1417.89|1401.89|1418.55|1402.55|1417.89|1401.89|6
1642780600000|2022-01-21 15:56:40|1417.5|1401.5|1417.5|1401.5|1417.75|1401.75|1417.5|1401.5|4
1642780610000|2022-01-21 15:56:50|1417.71|1401.71|1416.5|1400.5|1417.9|1401.9|1416.5|1400.5|6
1642780620000|2022-01-21 15:57:00|1416.25|1400.25|1416.5|1400.5|1416.5|1400.5|1415.75|1399.75|5
1642780630000|2022-01-21 15:57:10|1416.52|1400.52|1417|1401|1417.15|1401.15|1416.52|1400.52|4
1642780640000|2022-01-21 15:57:20|1416.86|1400.86|1417|1401|1417.15|1401.15|1416.86|1400.86|6
1642780650000|2022-01-21 15:57:30|1417.4|1401.4|1418|1402|1418|1402|1417.09|1401.09|5
1642780660000|2022-01-21 15:57:40|1418.09|1402.09|1418.5|1402.5|1418.5|1402.5|1418|1402|7
1642780670000|2022-01-21 15:57:50|1417.7|1401.7|1418.22|1402.22|1418.22|1402.22|1417.7|1401.7|5
1642780680000|2022-01-21 15:58:00|1418|1402|1418.23|1402.23|1418.23|1402.23|1418|1402|2
1642780690000|2022-01-21 15:58:10|1418.5|1402.5|1419.22|1403.22|1419.23|1403.23|1418|1402|11
1642780700000|2022-01-21 15:58:20|1419.1|1403.1|1419|1403|1419.5|1403.5|1419|1403|7
1642780710000|2022-01-21 15:58:30|1418.5|1402.5|1417|1401|1418.5|1402.5|1417|1401|12
1642780720000|2022-01-21 15:58:40|1416.99|1400.99|1415.58|1399.58|1417|1401|1415.58|1399.58|9
1642780730000|2022-01-21 15:58:50|1415.38|1399.38|1415.38|1399.38|1415.38|1399.38|1415.23|1399.23|3
1642780740000|2022-01-21 15:59:00|1415.88|1399.88|1416.56|1400.56|1416.56|1400.56|1415.38|1399.38|11
1642780750000|2022-01-21 15:59:10|1416.5|1400.5|1415.38|1399.38|1416.5|1400.5|1415.38|1399.38|10
1642780760000|2022-01-21 15:59:20|1415.4|1399.4|1415.88|1399.88|1416.34|1400.34|1415.4|1399.4|10
1642780770000|2022-01-21 15:59:30|1415.93|1399.93|1416.68|1400.68|1416.68|1400.68|1415.93|1399.93|4
1642780780000|2022-01-21 15:59:40|1416.32|1400.32|1416.5|1400.5|1416.9|1400.9|1416.13|1400.13|7
1642780790000|2022-01-21 15:59:50|1416.91|1400.91|1416.5|1400.5|1417.05|1401.05|1416.5|1400.5|8
1642780800000|2022-01-21 16:00:00|1416.8|1400.8|1417|1401|1417.17|1401.17|1416.74|1400.74|6
1642780810000|2022-01-21 16:00:10|1417.4|1401.4|1416.5|1400.5|1417.4|1401.4|1416.5|1400.5|5
1642780820000|2022-01-21 16:00:20|1415.7|1399.7|1415.4|1399.4|1415.7|1399.7|1415.38|1399.38|6
1642780830000|2022-01-21 16:00:30|1415.38|1399.38|1414.08|1398.08|1415.38|1399.38|1413.75|1397.75|12
1642780840000|2022-01-21 16:00:40|1414.27|1398.27|1414.5|1398.5|1414.5|1398.5|1414.27|1398.27|5
1642780850000|2022-01-21 16:00:50|1414.79|1398.79|1413.5|1397.5|1415|1399|1413.5|1397.5|11
1642780860000|2022-01-21 16:01:00|1414|1398|1415.5|1399.5|1415.5|1399.5|1414|1398|9
1642780870000|2022-01-21 16:01:10|1416|1400|1415.91|1399.91|1416|1400|1415.91|1399.91|2
1642780880000|2022-01-21 16:01:20|1416|1400|1416.15|1400.15|1416.15|1400.15|1416|1400|2
1642780890000|2022-01-21 16:01:30|1416.17|1400.17|1416|1400|1416.17|1400.17|1416|1400|5
1642780900000|2022-01-21 16:01:40|1415.55|1399.55|1415.16|1399.16|1415.55|1399.55|1414.7|1398.7|8
1642780910000|2022-01-21 16:01:50|1415.17|1399.17|1414.46|1398.46|1415.32|1399.32|1414.46|1398.46|11
1642780920000|2022-01-21 16:02:00|1414.5|1398.5|1414.45|1398.45|1414.5|1398.5|1414.23|1398.23|3
1642780930000|2022-01-21 16:02:10|1414.5|1398.5|1414.7|1398.7|1415.15|1399.15|1414.08|1398.08|12
1642780940000|2022-01-21 16:02:20|1414.56|1398.56|1413.58|1397.58|1415|1399|1413.58|1397.58|8
1642780950000|2022-01-21 16:02:30|1413.83|1397.83|1413.73|1397.73|1414.12|1398.12|1413.58|1397.58|7
1642780960000|2022-01-21 16:02:40|1413.58|1397.58|1412.83|1396.83|1413.58|1397.58|1412.29|1396.29|10
1642780970000|2022-01-21 16:02:50|1412.78|1396.78|1412.78|1396.78|1412.78|1396.78|1412.49|1396.49|10
1642780980000|2022-01-21 16:03:00|1412.93|1396.93|1414|1398|1414.29|1398.29|1412.93|1396.93|11
1642780990000|2022-01-21 16:03:10|1414.14|1398.14|1414.55|1398.55|1414.55|1398.55|1414.09|1398.09|4
1642781000000|2022-01-21 16:03:20|1415.05|1399.05|1415.66|1399.66|1415.66|1399.66|1415.05|1399.05|6
1642781010000|2022-01-21 16:03:30|1415.88|1399.88|1416.09|1400.09|1416.3|1400.3|1415.88|1399.88|3
1642781020000|2022-01-21 16:03:40|1416.5|1400.5|1417|1401|1417|1401|1416.36|1400.36|7
1642781030000|2022-01-21 16:03:50|1417.06|1401.06|1416.5|1400.5|1417.07|1401.07|1416.36|1400.36|11
1642781040000|2022-01-21 16:04:00|1416.34|1400.34|1417|1401|1417|1401|1416.22|1400.22|7
1642781050000|2022-01-21 16:04:10|1417.12|1401.12|1415|1399|1417.26|1401.26|1415|1399|10
1642781060000|2022-01-21 16:04:20|1415.5|1399.5|1415|1399|1415.5|1399.5|1415|1399|9
1642781070000|2022-01-21 16:04:30|1414.55|1398.55|1415|1399|1415|1399|1414.19|1398.19|6
1642781080000|2022-01-21 16:04:40|1414.79|1398.79|1414.5|1398.5|1414.79|1398.79|1414.25|1398.25|8
1642781090000|2022-01-21 16:04:50|1414.37|1398.37|1414.5|1398.5|1414.5|1398.5|1414.2|1398.2|4
1642781100000|2022-01-21 16:05:00|1414.18|1398.18|1414.5|1398.5|1414.5|1398.5|1414.09|1398.09|9
1642781110000|2022-01-21 16:05:10|1414.82|1398.82|1416.58|1400.58|1416.89|1400.89|1414.82|1398.82|16
1642781120000|2022-01-21 16:05:20|1416.9|1400.9|1417|1401|1417.3|1401.3|1416.39|1400.39|13
1642781130000|2022-01-21 16:05:30|1416.95|1400.95|1417.45|1401.45|1417.45|1401.45|1416.95|1400.95|5
1642781140000|2022-01-21 16:05:40|1417.5|1401.5|1417.5|1401.5|1417.5|1401.5|1417.5|1401.5|1
1642781150000|2022-01-21 16:05:50|1418.05|1402.05|1420.4|1404.4|1420.4|1404.4|1418.05|1402.05|11
1642781160000|2022-01-21 16:06:00|1420.5|1404.5|1420.5|1404.5|1420.5|1404.5|1420.5|1404.5|1
1642781170000|2022-01-21 16:06:10|1420.33|1404.33|1420.5|1404.5|1420.66|1404.66|1420.1|1404.1|7
1642781180000|2022-01-21 16:06:20|1420.41|1404.41|1419.92|1403.92|1420.53|1404.53|1419.88|1403.88|9
1642781190000|2022-01-21 16:06:30|1419.57|1403.57|1419.77|1403.77|1419.77|1403.77|1419.45|1403.45|6
1642781200000|2022-01-21 16:06:40|1419.86|1403.86|1420.3|1404.3|1420.3|1404.3|1419.86|1403.86|5
1642781210000|2022-01-21 16:06:50|1420.13|1404.13|1420.3|1404.3|1420.3|1404.3|1420.02|1404.02|7
1642781220000|2022-01-21 16:07:00|1420.5|1404.5|1421.52|1405.52|1421.52|1405.52|1420.25|1404.25|9
1642781230000|2022-01-21 16:07:10|1421.54|1405.54|1422.55|1406.55|1422.55|1406.55|1421.54|1405.54|4
1642781240000|2022-01-21 16:07:20|1423|1407|1423.9|1407.9|1424.05|1408.05|1423|1407|5
1642781250000|2022-01-21 16:07:30|1423.76|1407.76|1423.7|1407.7|1423.9|1407.9|1423.5|1407.5|5
1642781260000|2022-01-21 16:07:40|1424.2|1408.2|1424.4|1408.4|1424.4|1408.4|1424.03|1408.03|8
1642781270000|2022-01-21 16:07:50|1424.25|1408.25|1424.4|1408.4|1424.4|1408.4|1424.25|1408.25|2
1642781280000|2022-01-21 16:08:00|1423.9|1407.9|1422.25|1406.25|1423.9|1407.9|1422|1406|9
1642781290000|2022-01-21 16:08:10|1422|1406|1424|1408|1424|1408|1422|1406|7
1642781300000|2022-01-21 16:08:20|1424.5|1408.5|1424.5|1408.5|1424.5|1408.5|1424.5|1408.5|1
1642781310000|2022-01-21 16:08:30|1424.13|1408.13|1424.45|1408.45|1424.5|1408.5|1424.13|1408.13|8
1642781320000|2022-01-21 16:08:40|1424.39|1408.39|1422|1406|1424.45|1408.45|1422|1406|9
1642781330000|2022-01-21 16:08:50|1421.5|1405.5|1422|1406|1422|1406|1421.5|1405.5|6
1642781340000|2022-01-21 16:09:00|1422.09|1406.09|1422.91|1406.91|1422.91|1406.91|1422|1406|4
1642781350000|2022-01-21 16:09:10|1423.03|1407.03|1422.5|1406.5|1423.03|1407.03|1422.5|1406.5|3
1642781370000|2022-01-21 16:09:30|1422.8|1406.8|1423.3|1407.3|1423.3|1407.3|1422.8|1406.8|2
1642781380000|2022-01-21 16:09:40|1423.36|1407.36|1424.5|1408.5|1424.5|1408.5|1423.36|1407.36|5
1642781390000|2022-01-21 16:09:50|1424.7|1408.7|1424.5|1408.5|1424.7|1408.7|1424.5|1408.5|2
1642781400000|2022-01-21 16:10:00|1424.61|1408.61|1424.5|1408.5|1424.65|1408.65|1424|1408|7
1642781410000|2022-01-21 16:10:10|1424.37|1408.37|1424.5|1408.5|1424.91|1408.91|1424.37|1408.37|8
1642781420000|2022-01-21 16:10:20|1424.4|1408.4|1421.3|1405.3|1424.5|1408.5|1421.3|1405.3|11
1642781430000|2022-01-21 16:10:30|1421|1405|1420.5|1404.5|1421|1405|1420.5|1404.5|4
1642781440000|2022-01-21 16:10:40|1420.22|1404.22|1419.35|1403.35|1420.22|1404.22|1419.35|1403.35|3
1642781450000|2022-01-21 16:10:50|1419.07|1403.07|1417.5|1401.5|1419.07|1403.07|1417|1401|9
1642781460000|2022-01-21 16:11:00|1417|1401|1416|1400|1417.35|1401.35|1416|1400|8
1642781470000|2022-01-21 16:11:10|1416.09|1400.09|1416|1400|1416.09|1400.09|1416|1400|2
1642781480000|2022-01-21 16:11:20|1416.4|1400.4|1417|1401|1417.05|1401.05|1416|1400|6
1642781490000|2022-01-21 16:11:30|1416.5|1400.5|1417.5|1401.5|1418|1402|1416.5|1400.5|10
1642781500000|2022-01-21 16:11:40|1418|1402|1418|1402|1418.09|1402.09|1417.7|1401.7|7
1642781510000|2022-01-21 16:11:50|1418.5|1402.5|1418.54|1402.54|1418.58|1402.58|1418.5|1402.5|5
1642781520000|2022-01-21 16:12:00|1418.5|1402.5|1418.5|1402.5|1418.56|1402.56|1418.5|1402.5|5
1642781530000|2022-01-21 16:12:10|1418.25|1402.25|1416|1400|1418.25|1402.25|1416|1400|15
1642781540000|2022-01-21 16:12:20|1416.5|1400.5|1417.4|1401.4|1417.72|1401.72|1416.5|1400.5|7
1642781550000|2022-01-21 16:12:30|1417.5|1401.5|1417.62|1401.62|1417.62|1401.62|1417.5|1401.5|2
1642781560000|2022-01-21 16:12:40|1417.95|1401.95|1417.95|1401.95|1418.45|1402.45|1417.5|1401.5|5
1642781570000|2022-01-21 16:12:50|1417.55|1401.55|1417.5|1401.5|1417.88|1401.88|1417.5|1401.5|3
1642781580000|2022-01-21 16:13:00|1417.64|1401.64|1417|1401|1417.67|1401.67|1417|1401|4
1642781590000|2022-01-21 16:13:10|1417.1|1401.1|1417|1401|1417.5|1401.5|1416.65|1400.65|6
1642781600000|2022-01-21 16:13:20|1417.02|1401.02|1417.53|1401.53|1417.54|1401.54|1417.02|1401.02|4
1642781610000|2022-01-21 16:13:30|1417.5|1401.5|1417|1401|1417.5|1401.5|1417|1401|2
1642781620000|2022-01-21 16:13:40|1417.4|1401.4|1416.1|1400.1|1417.4|1401.4|1416|1400|6
1642781630000|2022-01-21 16:13:50|1416.13|1400.13|1416|1400|1416.5|1400.5|1416|1400|5
1642781640000|2022-01-21 16:14:00|1415.7|1399.7|1415.55|1399.55|1416.15|1400.15|1415.55|1399.55|4
1642781650000|2022-01-21 16:14:10|1415.38|1399.38|1414|1398|1415.38|1399.38|1413.7|1397.7|8
1642781660000|2022-01-21 16:14:20|1414.5|1398.5|1415|1399|1415|1399|1414.5|1398.5|2
1642781670000|2022-01-21 16:14:30|1414.75|1398.75|1414.5|1398.5|1414.75|1398.75|1414.5|1398.5|6
1642781680000|2022-01-21 16:14:40|1414.66|1398.66|1414.75|1398.75|1415.18|1399.18|1414.66|1398.66|6
1642781690000|2022-01-21 16:14:50|1414.69|1398.69|1414.75|1398.75|1414.75|1398.75|1414.69|1398.69|2
1642781700000|2022-01-21 16:15:00|1415.07|1399.07|1416.22|1400.22|1416.29|1400.29|1415.07|1399.07|6
1642781710000|2022-01-21 16:15:10|1416.62|1400.62|1417.39|1401.39|1417.5|1401.5|1416.62|1400.62|7
1642781720000|2022-01-21 16:15:20|1417.5|1401.5|1417.89|1401.89|1418.21|1402.21|1417.5|1401.5|8
1642781730000|2022-01-21 16:15:30|1418.39|1402.39|1418.5|1402.5|1418.5|1402.5|1418.29|1402.29|5
1642781740000|2022-01-21 16:15:40|1418.44|1402.44|1418.39|1402.39|1418.55|1402.55|1418.39|1402.39|6
1642781750000|2022-01-21 16:15:50|1418.07|1402.07|1417.09|1401.09|1418.07|1402.07|1417.09|1401.09|4
1642781760000|2022-01-21 16:16:00|1417.5|1401.5|1416.58|1400.58|1417.5|1401.5|1416.58|1400.58|5
1642781770000|2022-01-21 16:16:10|1416.02|1400.02|1415.33|1399.33|1416.02|1400.02|1415.17|1399.17|8
1642781780000|2022-01-21 16:16:20|1415.17|1399.17|1413.96|1397.96|1415.17|1399.17|1413.96|1397.96|8
1642781790000|2022-01-21 16:16:30|1414|1398|1413.5|1397.5|1414|1398|1413.5|1397.5|4
1642781800000|2022-01-21 16:16:40|1413.29|1397.29|1413.29|1397.29|1413.29|1397.29|1412.94|1396.94|3
1642781810000|2022-01-21 16:16:50|1413.5|1397.5|1413.75|1397.75|1413.75|1397.75|1413.5|1397.5|4
1642781820000|2022-01-21 16:17:00|1414.5|1398.5|1414.5|1398.5|1414.5|1398.5|1414.5|1398.5|1
1642781830000|2022-01-21 16:17:10|1415|1399|1415|1399|1415|1399|1414.9|1398.9|3
1642781840000|2022-01-21 16:17:20|1415.38|1399.38|1414.63|1398.63|1415.5|1399.5|1414.63|1398.63|6
1642781850000|2022-01-21 16:17:30|1414.54|1398.54|1413.87|1397.87|1414.54|1398.54|1413.87|1397.87|4
1642781860000|2022-01-21 16:17:40|1413.88|1397.88|1414.54|1398.54|1414.54|1398.54|1413.87|1397.87|4
1642781870000|2022-01-21 16:17:50|1414.7|1398.7|1414.68|1398.68|1414.7|1398.7|1414.68|1398.68|2
1642781880000|2022-01-21 16:18:00|1415.18|1399.18|1415.5|1399.5|1415.5|1399.5|1415.18|1399.18|2
1642781890000|2022-01-21 16:18:10|1415.35|1399.35|1415.5|1399.5|1415.5|1399.5|1415.07|1399.07|4
1642781900000|2022-01-21 16:18:20|1415.65|1399.65|1416.18|1400.18|1416.18|1400.18|1415.5|1399.5|7
1642781910000|2022-01-21 16:18:30|1416|1400|1415.6|1399.6|1416|1400|1415.6|1399.6|5
1642781920000|2022-01-21 16:18:40|1416|1400|1415.77|1399.77|1416.35|1400.35|1415.77|1399.77|8
1642781930000|2022-01-21 16:18:50|1415.55|1399.55|1416.9|1400.9|1417|1401|1415.05|1399.05|10
1642781940000|2022-01-21 16:19:00|1416.91|1400.91|1417.5|1401.5|1417.5|1401.5|1416.91|1400.91|3
1642781950000|2022-01-21 16:19:10|1417.45|1401.45|1417.45|1401.45|1417.45|1401.45|1417.45|1401.45|1
1642781960000|2022-01-21 16:19:20|1417.89|1401.89|1417.5|1401.5|1417.89|1401.89|1417.5|1401.5|4
1642781970000|2022-01-21 16:19:30|1417.79|1401.79|1416.8|1400.8|1417.79|1401.79|1416.8|1400.8|5
1642781980000|2022-01-21 16:19:40|1416.5|1400.5|1416.5|1400.5|1416.5|1400.5|1416.5|1400.5|1
1642781990000|2022-01-21 16:19:50|1416.9|1400.9|1417.14|1401.14|1417.14|1401.14|1416.87|1400.87|4
1642782000000|2022-01-21 16:20:00|1417.03|1401.03|1417|1401|1417.14|1401.14|1417|1401|3
1642782010000|2022-01-21 16:20:10|1416.79|1400.79|1415.64|1399.64|1416.79|1400.79|1415.64|1399.64|3
1642782020000|2022-01-21 16:20:20|1415.59|1399.59|1415.59|1399.59|1415.64|1399.64|1415.5|1399.5|4
1642782030000|2022-01-21 16:20:30|1415.5|1399.5|1415.64|1399.64|1415.89|1399.89|1415.5|1399.5|7
1642782040000|2022-01-21 16:20:40|1415.74|1399.74|1416.5|1400.5|1416.5|1400.5|1415.74|1399.74|6
1642782050000|2022-01-21 16:20:50|1416.65|1400.65|1416.5|1400.5|1416.65|1400.65|1416.5|1400.5|2
1642782060000|2022-01-21 16:21:00|1416.85|1400.85|1418.5|1402.5|1418.5|1402.5|1416.85|1400.85|7
1642782070000|2022-01-21 16:21:10|1418.63|1402.63|1418.9|1402.9|1419.15|1403.15|1418.63|1402.63|7
1642782080000|2022-01-21 16:21:20|1419.45|1403.45|1421.5|1405.5|1421.5|1405.5|1419.45|1403.45|10
1642782090000|2022-01-21 16:21:30|1421.88|1405.88|1422.5|1406.5|1422.5|1406.5|1421.88|1405.88|4
1642782100000|2022-01-21 16:21:40|1422.45|1406.45|1422|1406|1422.45|1406.45|1421.5|1405.5|11
1642782110000|2022-01-21 16:21:50|1422.26|1406.26|1422.5|1406.5|1422.5|1406.5|1422.26|1406.26|2
1642782120000|2022-01-21 16:22:00|1422.4|1406.4|1424.4|1408.4|1424.4|1408.4|1422.4|1406.4|8
1642782130000|2022-01-21 16:22:10|1424.5|1408.5|1425.5|1409.5|1425.58|1409.58|1424.5|1408.5|9
1642782140000|2022-01-21 16:22:20|1425.27|1409.27|1425.23|1409.23|1425.5|1409.5|1425.21|1409.21|5
1642782150000|2022-01-21 16:22:30|1425.25|1409.25|1425.46|1409.46|1425.5|1409.5|1425.25|1409.25|6
1642782160000|2022-01-21 16:22:40|1425.31|1409.31|1425.46|1409.46|1425.49|1409.49|1425.29|1409.29|8
1642782170000|2022-01-21 16:22:50|1425.9|1409.9|1425.5|1409.5|1425.9|1409.9|1425.5|1409.5|3
1642782180000|2022-01-21 16:23:00|1425.46|1409.46|1425.46|1409.46|1425.46|1409.46|1425.46|1409.46|1
1642782190000|2022-01-21 16:23:10|1425.48|1409.48|1425.65|1409.65|1426.05|1410.05|1425.46|1409.46|6
1642782200000|2022-01-21 16:23:20|1426.15|1410.15|1426.15|1410.15|1426.15|1410.15|1426.15|1410.15|1
1642782210000|2022-01-21 16:23:30|1426|1410|1425.65|1409.65|1426|1410|1425.5|1409.5|8
1642782220000|2022-01-21 16:23:40|1426.05|1410.05|1426.12|1410.12|1426.15|1410.15|1426|1410|6
1642782230000|2022-01-21 16:23:50|1426.15|1410.15|1424.87|1408.87|1426.15|1410.15|1424.87|1408.87|8
1642782240000|2022-01-21 16:24:00|1424.55|1408.55|1423.72|1407.72|1424.55|1408.55|1423.4|1407.4|7
1642782250000|2022-01-21 16:24:10|1424|1408|1423.5|1407.5|1424.14|1408.14|1423.27|1407.27|9
1642782260000|2022-01-21 16:24:20|1423.25|1407.25|1423.09|1407.09|1423.5|1407.5|1422.42|1406.42|7
1642782270000|2022-01-21 16:24:30|1422.84|1406.84|1423.11|1407.11|1423.35|1407.35|1422.84|1406.84|4
1642782280000|2022-01-21 16:24:40|1422.8|1406.8|1423|1407|1423.25|1407.25|1422.8|1406.8|3
1642782290000|2022-01-21 16:24:50|1423.13|1407.13|1423.67|1407.67|1423.94|1407.94|1423.13|1407.13|6
1642782300000|2022-01-21 16:25:00|1423.84|1407.84|1424.34|1408.34|1424.4|1408.4|1423.84|1407.84|10
1642782310000|2022-01-21 16:25:10|1423.5|1407.5|1421.5|1405.5|1423.5|1407.5|1421.22|1405.22|11
1642782320000|2022-01-21 16:25:20|1421.13|1405.13|1421.5|1405.5|1422|1406|1421.13|1405.13|9
1642782330000|2022-01-21 16:25:30|1421.37|1405.37|1421.45|1405.45|1421.88|1405.88|1421.37|1405.37|5
1642782340000|2022-01-21 16:25:40|1421.22|1405.22|1421.2|1405.2|1421.39|1405.39|1421.2|1405.2|3
1642782350000|2022-01-21 16:25:50|1421.5|1405.5|1421.5|1405.5|1421.5|1405.5|1421.5|1405.5|1
1642782360000|2022-01-21 16:26:00|1421.52|1405.52|1421.52|1405.52|1421.53|1405.53|1421.43|1405.43|5
1642782370000|2022-01-21 16:26:10|1421.47|1405.47|1421.3|1405.3|1421.51|1405.51|1420.83|1404.83|6
1642782380000|2022-01-21 16:26:20|1420.85|1404.85|1420.89|1404.89|1420.96|1404.96|1420.81|1404.81|4
1642782390000|2022-01-21 16:26:30|1421.29|1405.29|1422.44|1406.44|1422.44|1406.44|1421.1|1405.1|5
1642782400000|2022-01-21 16:26:40|1422.27|1406.27|1421.38|1405.38|1422.35|1406.35|1421.38|1405.38|11
1642782410000|2022-01-21 16:26:50|1421.46|1405.46|1421.41|1405.41|1422|1406|1421.41|1405.41|8
1642782420000|2022-01-21 16:27:00|1421.5|1405.5|1421.36|1405.36|1421.5|1405.5|1421.25|1405.25|7
1642782430000|2022-01-21 16:27:10|1421.33|1405.33|1422.1|1406.1|1422.1|1406.1|1421.33|1405.33|9
1642782440000|2022-01-21 16:27:20|1422.22|1406.22|1423|1407|1423|1407|1422.22|1406.22|7
1642782450000|2022-01-21 16:27:30|1423.29|1407.29|1424.16|1408.16|1424.16|1408.16|1423.15|1407.15|14
1642782460000|2022-01-21 16:27:40|1424.26|1408.26|1424.11|1408.11|1424.4|1408.4|1424.11|1408.11|9
1642782470000|2022-01-21 16:27:50|1423.61|1407.61|1423.5|1407.5|1423.61|1407.61|1423.5|1407.5|2
1642782480000|2022-01-21 16:28:00|1423.59|1407.59|1423.5|1407.5|1423.59|1407.59|1423.24|1407.24|8
1642782490000|2022-01-21 16:28:10|1423.45|1407.45|1423.5|1407.5|1423.5|1407.5|1423.3|1407.3|4
1642782510000|2022-01-21 16:28:30|1423.25|1407.25|1423.66|1407.66|1423.9|1407.9|1423.25|1407.25|5
1642782520000|2022-01-21 16:28:40|1424.16|1408.16|1424.5|1408.5|1424.5|1408.5|1424.16|1408.16|2
1642782530000|2022-01-21 16:28:50|1423.5|1407.5|1423.85|1407.85|1423.85|1407.85|1423.5|1407.5|3
1642782540000|2022-01-21 16:29:00|1423.96|1407.96|1425.49|1409.49|1425.49|1409.49|1423.96|1407.96|10
1642782550000|2022-01-21 16:29:10|1425.47|1409.47|1426.61|1410.61|1426.61|1410.61|1425.47|1409.47|6
1642782560000|2022-01-21 16:29:20|1426.85|1410.85|1426.5|1410.5|1426.85|1410.85|1426.45|1410.45|3
1642782570000|2022-01-21 16:29:30|1426.36|1410.36|1425.46|1409.46|1426.36|1410.36|1425.46|1409.46|6
1642782580000|2022-01-21 16:29:40|1425.53|1409.53|1424.5|1408.5|1425.53|1409.53|1424.5|1408.5|4
1642782590000|2022-01-21 16:29:50|1424.79|1408.79|1425|1409|1425.45|1409.45|1424.5|1408.5|11
1642782600000|2022-01-21 16:30:00|1424.9|1408.9|1423.12|1407.12|1425|1409|1422.5|1406.5|11
1642782610000|2022-01-21 16:30:10|1422.87|1406.87|1422.5|1406.5|1422.87|1406.87|1422.5|1406.5|5
1642782620000|2022-01-21 16:30:20|1422.39|1406.39|1421.5|1405.5|1422.39|1406.39|1421.41|1405.41|5
1642782630000|2022-01-21 16:30:30|1421.41|1405.41|1419.6|1403.6|1421.41|1405.41|1419.6|1403.6|8
1642782640000|2022-01-21 16:30:40|1419.7|1403.7|1420.5|1404.5|1420.5|1404.5|1419.7|1403.7|6
1642782650000|2022-01-21 16:30:50|1421|1405|1421.24|1405.24|1421.5|1405.5|1421|1405|3
1642782660000|2022-01-21 16:31:00|1421.3|1405.3|1421|1405|1421.3|1405.3|1421|1405|2
1642782670000|2022-01-21 16:31:10|1420.5|1404.5|1419.42|1403.42|1420.5|1404.5|1419.42|1403.42|8
1642782680000|2022-01-21 16:31:20|1419.5|1403.5|1417.5|1401.5|1419.5|1403.5|1417.5|1401.5|10
1642782690000|2022-01-21 16:31:30|1417.24|1401.24|1417.25|1401.25|1417.25|1401.25|1416.9|1400.9|8
1642782700000|2022-01-21 16:31:40|1417.22|1401.22|1418.38|1402.38|1418.5|1402.5|1417.22|1401.22|9
1642782710000|2022-01-21 16:31:50|1418.5|1402.5|1418.5|1402.5|1418.5|1402.5|1418|1402|11
1642782720000|2022-01-21 16:32:00|1418.75|1402.75|1420.5|1404.5|1420.6|1404.6|1418.75|1402.75|7
1642782730000|2022-01-21 16:32:10|1420.09|1404.09|1420.09|1404.09|1420.29|1404.29|1420.09|1404.09|3
1642782740000|2022-01-21 16:32:20|1420.5|1404.5|1420.5|1404.5|1420.5|1404.5|1420.26|1404.26|4
1642782750000|2022-01-21 16:32:30|1420.9|1404.9|1420.5|1404.5|1421.27|1405.27|1420.5|1404.5|8
1642782760000|2022-01-21 16:32:40|1420.3|1404.3|1420.5|1404.5|1420.5|1404.5|1420.3|1404.3|2
1642782770000|2022-01-21 16:32:50|1420.3|1404.3|1420.5|1404.5|1420.5|1404.5|1420.17|1404.17|4
1642782780000|2022-01-21 16:33:00|1421|1405|1421.5|1405.5|1421.5|1405.5|1420.88|1404.88|11
1642782790000|2022-01-21 16:33:10|1421.37|1405.37|1421.1|1405.1|1421.5|1405.5|1420.99|1404.99|7
1642782800000|2022-01-21 16:33:20|1421.14|1405.14|1420.5|1404.5|1421.5|1405.5|1420.5|1404.5|6
1642782810000|2022-01-21 16:33:30|1420.38|1404.38|1420|1404|1420.5|1404.5|1419.5|1403.5|7
1642782820000|2022-01-21 16:33:40|1419.92|1403.92|1418.19|1402.19|1419.92|1403.92|1418|1402|14
1642782830000|2022-01-21 16:33:50|1418.33|1402.33|1419|1403|1419.03|1403.03|1418.33|1402.33|10
1642782840000|2022-01-21 16:34:00|1419.5|1403.5|1420.28|1404.28|1420.28|1404.28|1419.5|1403.5|4
1642782850000|2022-01-21 16:34:10|1420.29|1404.29|1420.41|1404.41|1420.5|1404.5|1420|1404|10
1642782860000|2022-01-21 16:34:20|1420.37|1404.37|1421.18|1405.18|1421.4|1405.4|1420.37|1404.37|10
1642782870000|2022-01-21 16:34:30|1421.38|1405.38|1421.5|1405.5|1421.5|1405.5|1421|1405|5
1642782880000|2022-01-21 16:34:40|1421.43|1405.43|1421.89|1405.89|1421.89|1405.89|1421.43|1405.43|7
1642782890000|2022-01-21 16:34:50|1421.87|1405.87|1421.87|1405.87|1421.87|1405.87|1421.87|1405.87|1
1642782900000|2022-01-21 16:35:00|1421.89|1405.89|1422.25|1406.25|1422.41|1406.41|1421.89|1405.89|6
1642782910000|2022-01-21 16:35:10|1421.7|1405.7|1420|1404|1421.7|1405.7|1420|1404|9
1642782920000|2022-01-21 16:35:20|1420.25|1404.25|1421.4|1405.4|1421.4|1405.4|1420.25|1404.25|4
1642782930000|2022-01-21 16:35:30|1421.5|1405.5|1422.5|1406.5|1423|1407|1421.5|1405.5|7
1642782940000|2022-01-21 16:35:40|1422.9|1406.9|1423|1407|1423.35|1407.35|1422.88|1406.88|6
1642782950000|2022-01-21 16:35:50|1423.3|1407.3|1422.89|1406.89|1424.01|1408.01|1422.5|1406.5|11
1642782960000|2022-01-21 16:36:00|1422.5|1406.5|1423|1407|1423.1|1407.1|1422.5|1406.5|4
1642782970000|2022-01-21 16:36:10|1422.5|1406.5|1422.5|1406.5|1422.5|1406.5|1422.13|1406.13|6
1642782980000|2022-01-21 16:36:20|1422.1|1406.1|1420.91|1404.91|1422.1|1406.1|1420.91|1404.91|4
1642782990000|2022-01-21 16:36:30|1420.5|1404.5|1419.41|1403.41|1420.5|1404.5|1419.41|1403.41|7
1642783000000|2022-01-21 16:36:40|1419.4|1403.4|1420.13|1404.13|1420.13|1404.13|1419.4|1403.4|9
1642783020000|2022-01-21 16:37:00|1419.63|1403.63|1419.63|1403.63|1419.88|1403.88|1419.63|1403.63|5
1642783030000|2022-01-21 16:37:10|1419.88|1403.88|1418|1402|1420.13|1404.13|1418|1402|8
1642783040000|2022-01-21 16:37:20|1417.5|1401.5|1417.75|1401.75|1418|1402|1417.5|1401.5|6
1642783050000|2022-01-21 16:37:30|1417.5|1401.5|1418|1402|1418|1402|1417.5|1401.5|5
1642783060000|2022-01-21 16:37:40|1418.45|1402.45|1418|1402|1418.76|1402.76|1418|1402|9
1642783070000|2022-01-21 16:37:50|1417.91|1401.91|1417.5|1401.5|1418.1|1402.1|1417.5|1401.5|6
1642783080000|2022-01-21 16:38:00|1417.06|1401.06|1416.56|1400.56|1417.06|1401.06|1416.56|1400.56|2
1642783090000|2022-01-21 16:38:10|1416.53|1400.53|1416.5|1400.5|1416.79|1400.79|1416.42|1400.42|8
1642783100000|2022-01-21 16:38:20|1416.42|1400.42|1416.5|1400.5|1416.5|1400.5|1416.4|1400.4|4
1642783110000|2022-01-21 16:38:30|1416.56|1400.56|1417.35|1401.35|1417.4|1401.4|1416.56|1400.56|4
1642783120000|2022-01-21 16:38:40|1417.24|1401.24|1416.2|1400.2|1417.24|1401.24|1416.2|1400.2|6
1642783130000|2022-01-21 16:38:50|1416.5|1400.5|1416.5|1400.5|1416.5|1400.5|1415.6|1399.6|9
1642783140000|2022-01-21 16:39:00|1416.4|1400.4|1416.5|1400.5|1416.5|1400.5|1416.4|1400.4|2
1642783150000|2022-01-21 16:39:10|1416|1400|1416|1400|1416|1400|1415.5|1399.5|4
1642783170000|2022-01-21 16:39:30|1415.75|1399.75|1414.17|1398.17|1415.75|1399.75|1414.17|1398.17|8
1642783180000|2022-01-21 16:39:40|1414.18|1398.18|1413.67|1397.67|1414.24|1398.24|1413.55|1397.55|5
1642783190000|2022-01-21 16:39:50|1414|1398|1415.2|1399.2|1415.2|1399.2|1414|1398|7
1642783200000|2022-01-21 16:40:00|1415.15|1399.15|1414.36|1398.36|1415.5|1399.5|1414.22|1398.22|13
1642783210000|2022-01-21 16:40:10|1414.3|1398.3|1414.03|1398.03|1414.36|1398.36|1413.65|1397.65|12
1642783220000|2022-01-21 16:40:20|1413.65|1397.65|1414.17|1398.17|1414.45|1398.45|1413.65|1397.65|9
1642783230000|2022-01-21 16:40:30|1414.3|1398.3|1414.5|1398.5|1414.5|1398.5|1414.17|1398.17|7
1642783240000|2022-01-21 16:40:40|1414.24|1398.24|1414.18|1398.18|1414.45|1398.45|1414.17|1398.17|7
1642783260000|2022-01-21 16:41:00|1414.3|1398.3|1414.08|1398.08|1414.3|1398.3|1413.98|1397.98|7
1642783270000|2022-01-21 16:41:10|1413.58|1397.58|1411.75|1395.75|1413.58|1397.58|1411.75|1395.75|10
1642783280000|2022-01-21 16:41:20|1412|1396|1411.5|1395.5|1412.25|1396.25|1411.5|1395.5|5
1642783300000|2022-01-21 16:41:40|1412.05|1396.05|1412.54|1396.54|1412.54|1396.54|1412.05|1396.05|2
1642783310000|2022-01-21 16:41:50|1412.57|1396.57|1412.57|1396.57|1413.35|1397.35|1412.57|1396.57|10
1642783320000|2022-01-21 16:42:00|1412.48|1396.48|1412.6|1396.6|1412.6|1396.6|1412.14|1396.14|9
1642783330000|2022-01-21 16:42:10|1412.73|1396.73|1411.88|1395.88|1412.94|1396.94|1411.88|1395.88|11
1642783340000|2022-01-21 16:42:20|1411.64|1395.64|1410.35|1394.35|1411.88|1395.88|1410.35|1394.35|11
1642783350000|2022-01-21 16:42:30|1410.43|1394.43|1410.43|1394.43|1410.43|1394.43|1410.32|1394.32|4
1642783360000|2022-01-21 16:42:40|1410.3|1394.3|1410.5|1394.5|1410.78|1394.78|1410.3|1394.3|12
1642783370000|2022-01-21 16:42:50|1410.45|1394.45|1410.45|1394.45|1410.58|1394.58|1410.45|1394.45|3
1642783380000|2022-01-21 16:43:00|1410.58|1394.58|1410.5|1394.5|1410.65|1394.65|1410.45|1394.45|7
1642783390000|2022-01-21 16:43:10|1410.25|1394.25|1410.25|1394.25|1410.25|1394.25|1410.25|1394.25|1
1642783400000|2022-01-21 16:43:20|1410.45|1394.45|1410.45|1394.45|1410.45|1394.45|1410.45|1394.45|1
1642783410000|2022-01-21 16:43:30|1410.25|1394.25|1410.3|1394.3|1410.3|1394.3|1410.25|1394.25|2
1642783420000|2022-01-21 16:43:40|1410.06|1394.06|1410.06|1394.06|1410.06|1394.06|1409.96|1393.96|3
1642783430000|2022-01-21 16:43:50|1409.84|1393.84|1409.64|1393.64|1409.84|1393.84|1409.56|1393.56|4
1642783440000|2022-01-21 16:44:00|1409.56|1393.56|1409|1393|1409.56|1393.56|1409|1393|5
1642783450000|2022-01-21 16:44:10|1408.65|1392.65|1408.65|1392.65|1408.65|1392.65|1408.65|1392.65|1
1642783470000|2022-01-21 16:44:30|1408.75|1392.75|1408.75|1392.75|1409.45|1393.45|1408.75|1392.75|6
1642783500000|2022-01-21 16:45:00|1408.45|1392.45|1408.45|1392.45|1408.45|1392.45|1408.45|1392.45|1
1642783510000|2022-01-21 16:45:10|1408|1392|1406.5|1390.5|1408|1392|1406.5|1390.5|3
1642783520000|2022-01-21 16:45:20|1406.25|1390.25|1405.5|1389.5|1406.25|1390.25|1405.5|1389.5|6
1642783530000|2022-01-21 16:45:30|1405.57|1389.57|1407.25|1391.25|1407.25|1391.25|1405.57|1389.57|7
1642783540000|2022-01-21 16:45:40|1407|1391|1406.84|1390.84|1407|1391|1406.1|1390.1|7
1642783550000|2022-01-21 16:45:50|1406.45|1390.45|1406.45|1390.45|1406.45|1390.45|1406.45|1390.45|1
1642783560000|2022-01-21 16:46:00|1406.6|1390.6|1406.48|1390.48|1407.35|1391.35|1406.45|1390.45|10
1642783570000|2022-01-21 16:46:10|1406.35|1390.35|1405.55|1389.55|1406.35|1390.35|1405.55|1389.55|5
1642783580000|2022-01-21 16:46:20|1406|1390|1405|1389|1406.11|1390.11|1405|1389|7
1642783590000|2022-01-21 16:46:30|1405.1|1389.1|1404.67|1388.67|1405.11|1389.11|1404.5|1388.5|10
1642783600000|2022-01-21 16:46:40|1404.5|1388.5|1404.25|1388.25|1404.5|1388.5|1404.25|1388.25|3
1642783610000|2022-01-21 16:46:50|1403.6|1387.6|1404.17|1388.17|1404.35|1388.35|1403.6|1387.6|4
1642783620000|2022-01-21 16:47:00|1404.09|1388.09|1404.3|1388.3|1404.4|1388.4|1404.09|1388.09|3
1642783630000|2022-01-21 16:47:10|1404.25|1388.25|1403.15|1387.15|1404.25|1388.25|1402.65|1386.65|6
1642783640000|2022-01-21 16:47:20|1402.9|1386.9|1402.2|1386.2|1402.9|1386.9|1402|1386|13
1642783650000|2022-01-21 16:47:30|1402|1386|1401.95|1385.95|1402|1386|1401.13|1385.13|10
1642783660000|2022-01-21 16:47:40|1402|1386|1401.35|1385.35|1402|1386|1401|1385|10
1642783670000|2022-01-21 16:47:50|1401.09|1385.09|1401.35|1385.35|1401.4|1385.4|1401|1385|5
1642783680000|2022-01-21 16:48:00|1401|1385|1401.09|1385.09|1401.2|1385.2|1401|1385|3
1642783690000|2022-01-21 16:48:10|1401.15|1385.15|1399.19|1383.19|1401.15|1385.15|1399.16|1383.16|10
1642783700000|2022-01-21 16:48:20|1399.35|1383.35|1400.57|1384.57|1400.57|1384.57|1399.15|1383.15|9
1642783710000|2022-01-21 16:48:30|1400.4|1384.4|1400.77|1384.77|1400.95|1384.95|1400.3|1384.3|10
1642783720000|2022-01-21 16:48:40|1400.76|1384.76|1400|1384|1400.76|1384.76|1400|1384|12
1642783730000|2022-01-21 16:48:50|1399.5|1383.5|1399.5|1383.5|1399.5|1383.5|1399.5|1383.5|1
1642783740000|2022-01-21 16:49:00|1399.75|1383.75|1400.5|1384.5|1400.8|1384.8|1399.75|1383.75|10
1642783750000|2022-01-21 16:49:10|1401|1385|1401|1385|1401.35|1385.35|1401|1385|6
1642783760000|2022-01-21 16:49:20|1401.2|1385.2|1401.35|1385.35|1401.4|1385.4|1401.2|1385.2|3
1642783770000|2022-01-21 16:49:30|1401|1385|1400.74|1384.74|1401|1385|1400.74|1384.74|3
1642783780000|2022-01-21 16:49:40|1401|1385|1401.5|1385.5|1401.5|1385.5|1401|1385|2
1642783790000|2022-01-21 16:49:50|1401.24|1385.24|1401.5|1385.5|1401.5|1385.5|1401|1385|6
1642783800000|2022-01-21 16:50:00|1401.76|1385.76|1402.7|1386.7|1402.7|1386.7|1401.76|1385.76|4
1642783810000|2022-01-21 16:50:10|1402.67|1386.67|1403.76|1387.76|1404.3|1388.3|1402.62|1386.62|9
1642783820000|2022-01-21 16:50:20|1404|1388|1403.67|1387.67|1404|1388|1403.5|1387.5|3
1642783830000|2022-01-21 16:50:30|1403.5|1387.5|1404.15|1388.15|1404.15|1388.15|1403.5|1387.5|5
1642783840000|2022-01-21 16:50:40|1404.37|1388.37|1404.73|1388.73|1404.86|1388.86|1404.37|1388.37|4
1642783850000|2022-01-21 16:50:50|1404.86|1388.86|1404.5|1388.5|1404.86|1388.86|1404.5|1388.5|2
1642783860000|2022-01-21 16:51:00|1404.32|1388.32|1403.5|1387.5|1404.32|1388.32|1403.5|1387.5|4
1642783880000|2022-01-21 16:51:20|1403.66|1387.66|1405.25|1389.25|1405.39|1389.39|1403.5|1387.5|13
1642783890000|2022-01-21 16:51:30|1405.2|1389.2|1405.19|1389.19|1405.5|1389.5|1404.89|1388.89|9
1642783900000|2022-01-21 16:51:40|1405.2|1389.2|1405.5|1389.5|1405.5|1389.5|1405.18|1389.18|11
1642783910000|2022-01-21 16:51:50|1405|1389|1404.5|1388.5|1405|1389|1404.17|1388.17|6
1642783920000|2022-01-21 16:52:00|1404.04|1388.04|1403.67|1387.67|1404.25|1388.25|1403.5|1387.5|11
1642783930000|2022-01-21 16:52:10|1403.63|1387.63|1403.5|1387.5|1403.63|1387.63|1403.5|1387.5|3
1642783950000|2022-01-21 16:52:30|1403.98|1387.98|1404.9|1388.9|1404.9|1388.9|1403.98|1387.98|10
1642783960000|2022-01-21 16:52:40|1404.5|1388.5|1404.5|1388.5|1404.5|1388.5|1404.5|1388.5|1
1642783970000|2022-01-21 16:52:50|1404.62|1388.62|1405|1389|1405|1389|1404.5|1388.5|3
1642783980000|2022-01-21 16:53:00|1405.2|1389.2|1406.24|1390.24|1406.45|1390.45|1405.2|1389.2|8
1642783990000|2022-01-21 16:53:10|1406.45|1390.45|1405.14|1389.14|1406.45|1390.45|1405.14|1389.14|5
1642784000000|2022-01-21 16:53:20|1405.15|1389.15|1405.15|1389.15|1405.25|1389.25|1405.15|1389.15|3
1642784010000|2022-01-21 16:53:30|1404.75|1388.75|1404.5|1388.5|1404.75|1388.75|1404|1388|4
1642784020000|2022-01-21 16:53:40|1404|1388|1403.5|1387.5|1404|1388|1403.5|1387.5|2
1642784030000|2022-01-21 16:53:50|1403.29|1387.29|1402|1386|1403.5|1387.5|1401.9|1385.9|10
1642784040000|2022-01-21 16:54:00|1401.25|1385.25|1400.18|1384.18|1401.25|1385.25|1400.18|1384.18|11
1642784050000|2022-01-21 16:54:10|1400.08|1384.08|1399.6|1383.6|1400.08|1384.08|1399.5|1383.5|4
1642784060000|2022-01-21 16:54:20|1399.5|1383.5|1400.18|1384.18|1400.18|1384.18|1399.5|1383.5|3
1642784070000|2022-01-21 16:54:30|1400.86|1384.86|1400.95|1384.95|1401.04|1385.04|1400.86|1384.86|5
1642784080000|2022-01-21 16:54:40|1401.04|1385.04|1401.35|1385.35|1401.7|1385.7|1401.04|1385.04|7
1642784090000|2022-01-21 16:54:50|1401.5|1385.5|1401.14|1385.14|1401.5|1385.5|1400.89|1384.89|10
1642784100000|2022-01-21 16:55:00|1401|1385|1401.01|1385.01|1401.01|1385.01|1400.71|1384.71|3
1642784110000|2022-01-21 16:55:10|1401.16|1385.16|1403.15|1387.15|1403.4|1387.4|1401.16|1385.16|13
1642784120000|2022-01-21 16:55:20|1403.5|1387.5|1403|1387|1403.5|1387.5|1403|1387|4
1642784130000|2022-01-21 16:55:30|1403.5|1387.5|1403.17|1387.17|1403.5|1387.5|1403.17|1387.17|5
1642784140000|2022-01-21 16:55:40|1403.08|1387.08|1402.55|1386.55|1403.08|1387.08|1402.5|1386.5|7
1642784150000|2022-01-21 16:55:50|1402.67|1386.67|1403.17|1387.17|1403.31|1387.31|1402.67|1386.67|8
1642784160000|2022-01-21 16:56:00|1402.67|1386.67|1402.5|1386.5|1402.67|1386.67|1402.5|1386.5|2
1642784170000|2022-01-21 16:56:10|1401.98|1385.98|1401.5|1385.5|1401.98|1385.98|1401.1|1385.1|9
1642784180000|2022-01-21 16:56:20|1401.38|1385.38|1401.11|1385.11|1401.38|1385.38|1401|1385|10
1642784190000|2022-01-21 16:56:30|1401.5|1385.5|1400.3|1384.3|1401.5|1385.5|1400.05|1384.05|14
1642784200000|2022-01-21 16:56:40|1400.42|1384.42|1402.12|1386.12|1402.12|1386.12|1400.3|1384.3|10
1642784210000|2022-01-21 16:56:50|1402|1386|1403.45|1387.45|1403.45|1387.45|1402|1386|6
1642784220000|2022-01-21 16:57:00|1403.5|1387.5|1404|1388|1404|1388|1403.5|1387.5|2
1642784230000|2022-01-21 16:57:10|1404.15|1388.15|1405.25|1389.25|1405.5|1389.5|1404.15|1388.15|7
1642784240000|2022-01-21 16:57:20|1405.5|1389.5|1404.5|1388.5|1405.5|1389.5|1404.5|1388.5|10
1642784250000|2022-01-21 16:57:30|1404.7|1388.7|1404.5|1388.5|1404.7|1388.7|1404.5|1388.5|2
1642784260000|2022-01-21 16:57:40|1404.7|1388.7|1404.5|1388.5|1404.7|1388.7|1404.5|1388.5|2
1642784270000|2022-01-21 16:57:50|1404|1388|1404|1388|1404|1388|1403.65|1387.65|3
1642784280000|2022-01-21 16:58:00|1403.5|1387.5|1402.37|1386.37|1403.5|1387.5|1402.05|1386.05|7
1642784290000|2022-01-21 16:58:10|1402|1386|1403|1387|1403|1387|1401.92|1385.92|8
1642784300000|2022-01-21 16:58:20|1402.92|1386.92|1402.5|1386.5|1402.92|1386.92|1402.5|1386.5|2
1642784310000|2022-01-21 16:58:30|1402.25|1386.25|1402.5|1386.5|1402.5|1386.5|1402.25|1386.25|4
1642784320000|2022-01-21 16:58:40|1402.88|1386.88|1404|1388|1404.45|1388.45|1402.88|1386.88|10
1642784330000|2022-01-21 16:58:50|1404.09|1388.09|1404.11|1388.11|1404.15|1388.15|1404.09|1388.09|3
1642784340000|2022-01-21 16:59:00|1404|1388|1405.2|1389.2|1405.2|1389.2|1404|1388|5
1642784350000|2022-01-21 16:59:10|1405.29|1389.29|1406.3|1390.3|1406.3|1390.3|1405.2|1389.2|13
1642784360000|2022-01-21 16:59:20|1406.5|1390.5|1407|1391|1407.5|1391.5|1406.5|1390.5|12
1642784370000|2022-01-21 16:59:30|1406.5|1390.5|1406.5|1390.5|1406.5|1390.5|1406.5|1390.5|1
1642784380000|2022-01-21 16:59:40|1407.08|1391.08|1407|1391|1407.08|1391.08|1407|1391|2
1642784400000|2022-01-21 17:00:00|1406.85|1390.85|1406|1390|1406.85|1390.85|1405.75|1389.75|11
1642784410000|2022-01-21 17:00:10|1405.94|1389.94|1406.22|1390.22|1406.5|1390.5|1405.94|1389.94|10
1642784420000|2022-01-21 17:00:20|1406.5|1390.5|1407|1391|1407|1391|1406.4|1390.4|6
1642784430000|2022-01-21 17:00:30|1407.14|1391.14|1406.77|1390.77|1407.75|1391.75|1406.77|1390.77|8
1642784440000|2022-01-21 17:00:40|1406.9|1390.9|1406|1390|1406.9|1390.9|1406|1390|3
1642784450000|2022-01-21 17:00:50|1406.5|1390.5|1406.5|1390.5|1406.5|1390.5|1406.32|1390.32|3
1642784460000|2022-01-21 17:01:00|1406.65|1390.65|1407.49|1391.49|1407.49|1391.49|1406.65|1390.65|5
1642784470000|2022-01-21 17:01:10|1407.68|1391.68|1408.73|1392.73|1408.83|1392.83|1407.68|1391.68|10
1642784480000|2022-01-21 17:01:20|1408.67|1392.67|1408.83|1392.83|1409.23|1393.23|1408.67|1392.67|5
1642784490000|2022-01-21 17:01:30|1409|1393|1409.22|1393.22|1409.34|1393.34|1408.83|1392.83|13
1642784500000|2022-01-21 17:01:40|1409.5|1393.5|1409|1393|1409.5|1393.5|1408.73|1392.73|7
1642784510000|2022-01-21 17:01:50|1409.1|1393.1|1408.14|1392.14|1409.1|1393.1|1408.14|1392.14|12
1642784520000|2022-01-21 17:02:00|1408.12|1392.12|1408.5|1392.5|1408.5|1392.5|1408.12|1392.12|8
1642784530000|2022-01-21 17:02:10|1408.53|1392.53|1410.4|1394.4|1410.4|1394.4|1408.53|1392.53|9
1642784540000|2022-01-21 17:02:20|1410.5|1394.5|1409.75|1393.75|1410.5|1394.5|1409.75|1393.75|6
1642784550000|2022-01-21 17:02:30|1410.15|1394.15|1410|1394|1410.18|1394.18|1410|1394|6
1642784560000|2022-01-21 17:02:40|1409.9|1393.9|1409.5|1393.5|1409.9|1393.9|1409.5|1393.5|2
1642784570000|2022-01-21 17:02:50|1409.35|1393.35|1409|1393|1409.5|1393.5|1409|1393|5
1642784580000|2022-01-21 17:03:00|1409.2|1393.2|1409.22|1393.22|1409.35|1393.35|1409|1393|5
1642784590000|2022-01-21 17:03:10|1409.3|1393.3|1409|1393|1409.3|1393.3|1408.9|1392.9|6
1642784600000|2022-01-21 17:03:20|1409.2|1393.2|1409.5|1393.5|1409.5|1393.5|1409.2|1393.2|2
1642784610000|2022-01-21 17:03:30|1409.18|1393.18|1408.5|1392.5|1409.18|1393.18|1408.5|1392.5|4
1642784620000|2022-01-21 17:03:40|1408.53|1392.53|1407|1391|1408.53|1392.53|1407|1391|8
1642784630000|2022-01-21 17:03:50|1407.28|1391.28|1407.5|1391.5|1407.98|1391.98|1407|1391|9
1642784640000|2022-01-21 17:04:00|1407.67|1391.67|1408.03|1392.03|1408.1|1392.1|1407.67|1391.67|6
1642784650000|2022-01-21 17:04:10|1408.45|1392.45|1408.7|1392.7|1408.7|1392.7|1408.45|1392.45|4
1642784660000|2022-01-21 17:04:20|1409.2|1393.2|1409.45|1393.45|1409.45|1393.45|1409.2|1393.2|3
1642784670000|2022-01-21 17:04:30|1409.25|1393.25|1409.13|1393.13|1409.25|1393.25|1409.13|1393.13|4
1642784680000|2022-01-21 17:04:40|1408.75|1392.75|1408.49|1392.49|1409.13|1393.13|1408.49|1392.49|4
1642784690000|2022-01-21 17:04:50|1408.14|1392.14|1408.49|1392.49|1408.49|1392.49|1408.14|1392.14|2
1642784700000|2022-01-21 17:05:00|1408.14|1392.14|1408.48|1392.48|1408.48|1392.48|1407.55|1391.55|5
1642784710000|2022-01-21 17:05:10|1408.62|1392.62|1408.48|1392.48|1408.62|1392.62|1408.48|1392.48|2
1642784720000|2022-01-21 17:05:20|1408.64|1392.64|1408.49|1392.49|1408.64|1392.64|1408.48|1392.48|3
1642784730000|2022-01-21 17:05:30|1408.4|1392.4|1407|1391|1408.4|1392.4|1407|1391|4
1642784740000|2022-01-21 17:05:40|1406.5|1390.5|1406.5|1390.5|1406.5|1390.5|1406.5|1390.5|1
1642784750000|2022-01-21 17:05:50|1406|1390|1405.6|1389.6|1406|1390|1405.6|1389.6|2
1642784760000|2022-01-21 17:06:00|1405.5|1389.5|1406.5|1390.5|1406.59|1390.59|1405.5|1389.5|11
1642784770000|2022-01-21 17:06:10|1407|1391|1407.33|1391.33|1407.33|1391.33|1407|1391|4
1642784780000|2022-01-21 17:06:20|1407.34|1391.34|1407.5|1391.5|1407.5|1391.5|1407.33|1391.33|4
1642784790000|2022-01-21 17:06:30|1407.34|1391.34|1407.5|1391.5|1407.5|1391.5|1407.34|1391.34|2
1642784800000|2022-01-21 17:06:40|1407.34|1391.34|1407.31|1391.31|1407.5|1391.5|1407.31|1391.31|5
1642784810000|2022-01-21 17:06:50|1407.1|1391.1|1406.55|1390.55|1407.1|1391.1|1406.55|1390.55|4
1642784820000|2022-01-21 17:07:00|1406.42|1390.42|1406.9|1390.9|1406.9|1390.9|1406.4|1390.4|7
1642784830000|2022-01-21 17:07:10|1407.35|1391.35|1408.4|1392.4|1408.4|1392.4|1407.35|1391.35|9
1642784840000|2022-01-21 17:07:20|1408.07|1392.07|1408.5|1392.5|1409.2|1393.2|1408.07|1392.07|10
1642784850000|2022-01-21 17:07:30|1408.56|1392.56|1409.27|1393.27|1409.4|1393.4|1408.5|1392.5|5
1642784860000|2022-01-21 17:07:40|1409.41|1393.41|1409.5|1393.5|1409.61|1393.61|1409.41|1393.41|5
1642784870000|2022-01-21 17:07:50|1409.34|1393.34|1409.31|1393.31|1409.4|1393.4|1409.31|1393.31|3
1642784880000|2022-01-21 17:08:00|1409.33|1393.33|1409.5|1393.5|1409.5|1393.5|1408.7|1392.7|6
1642784890000|2022-01-21 17:08:10|1409.64|1393.64|1408.82|1392.82|1409.64|1393.64|1408.81|1392.81|9
1642784900000|2022-01-21 17:08:20|1409|1393|1409.14|1393.14|1409.5|1393.5|1409|1393|7
1642784910000|2022-01-21 17:08:30|1409.23|1393.23|1408.65|1392.65|1409.23|1393.23|1408.65|1392.65|4
1642784920000|2022-01-21 17:08:40|1408.52|1392.52|1407.6|1391.6|1408.52|1392.52|1407.6|1391.6|3
1642784930000|2022-01-21 17:08:50|1407.86|1391.86|1407.5|1391.5|1407.89|1391.89|1407.21|1391.21|6
1642784940000|2022-01-21 17:09:00|1407.05|1391.05|1407.19|1391.19|1407.5|1391.5|1407.05|1391.05|3
1642784950000|2022-01-21 17:09:10|1407.5|1391.5|1406.73|1390.73|1407.5|1391.5|1406.73|1390.73|5
1642784960000|2022-01-21 17:09:20|1407.04|1391.04|1406.15|1390.15|1407.04|1391.04|1406.15|1390.15|10
1642784970000|2022-01-21 17:09:30|1406.5|1390.5|1406.25|1390.25|1406.5|1390.5|1406.25|1390.25|2
1642784980000|2022-01-21 17:09:40|1406.23|1390.23|1407.05|1391.05|1407.05|1391.05|1406.23|1390.23|5
1642784990000|2022-01-21 17:09:50|1406.55|1390.55|1407.07|1391.07|1407.07|1391.07|1406.5|1390.5|13
1642785000000|2022-01-21 17:10:00|1407.03|1391.03|1405.81|1389.81|1407.07|1391.07|1405.81|1389.81|10
1642785010000|2022-01-21 17:10:10|1405.5|1389.5|1404.8|1388.8|1405.5|1389.5|1404.5|1388.5|7
1642785020000|2022-01-21 17:10:20|1405|1389|1405|1389|1405.45|1389.45|1405|1389|3
1642785050000|2022-01-21 17:10:50|1404.79|1388.79|1403.89|1387.89|1405|1389|1403.89|1387.89|9
1642785060000|2022-01-21 17:11:00|1403.9|1387.9|1404.45|1388.45|1404.45|1388.45|1403.5|1387.5|8
1642785070000|2022-01-21 17:11:10|1404.25|1388.25|1404.25|1388.25|1404.5|1388.5|1404|1388|4
1642785080000|2022-01-21 17:11:20|1404.5|1388.5|1404.5|1388.5|1404.5|1388.5|1404.25|1388.25|3
1642785090000|2022-01-21 17:11:30|1404.13|1388.13|1404.18|1388.18|1404.4|1388.4|1403.5|1387.5|6
1642785100000|2022-01-21 17:11:40|1404|1388|1403|1387|1404|1388|1403|1387|8
1642785110000|2022-01-21 17:11:50|1403.5|1387.5|1402.33|1386.33|1403.5|1387.5|1402.18|1386.18|12
1642785120000|2022-01-21 17:12:00|1401.95|1385.95|1402|1386|1402.18|1386.18|1401.81|1385.81|6
1642785130000|2022-01-21 17:12:10|1402.3|1386.3|1402.21|1386.21|1402.5|1386.5|1402.16|1386.16|11
1642785140000|2022-01-21 17:12:20|1402.5|1386.5|1401.5|1385.5|1402.5|1386.5|1401.5|1385.5|8
1642785150000|2022-01-21 17:12:30|1401.23|1385.23|1400.18|1384.18|1401.5|1385.5|1400.18|1384.18|8
1642785160000|2022-01-21 17:12:40|1400.15|1384.15|1399.68|1383.68|1400.28|1384.28|1399.5|1383.5|13
1642785170000|2022-01-21 17:12:50|1399.5|1383.5|1400.5|1384.5|1400.5|1384.5|1399.5|1383.5|14
1642785180000|2022-01-21 17:13:00|1400.9|1384.9|1401|1385|1401.89|1385.89|1400.9|1384.9|8
1642785190000|2022-01-21 17:13:10|1401.5|1385.5|1400.32|1384.32|1401.5|1385.5|1400.32|1384.32|4
1642785200000|2022-01-21 17:13:20|1400.5|1384.5|1400.4|1384.4|1400.5|1384.5|1400.4|1384.4|2
1642785210000|2022-01-21 17:13:30|1400.37|1384.37|1400.19|1384.19|1400.37|1384.37|1399.93|1383.93|5
1642785220000|2022-01-21 17:13:40|1400.15|1384.15|1399.5|1383.5|1400.15|1384.15|1399.5|1383.5|7
1642785230000|2022-01-21 17:13:50|1399.73|1383.73|1400.5|1384.5|1400.79|1384.79|1399.73|1383.73|10
1642785240000|2022-01-21 17:14:00|1400.8|1384.8|1399.94|1383.94|1400.8|1384.8|1399.5|1383.5|16
1642785250000|2022-01-21 17:14:10|1399.93|1383.93|1399.5|1383.5|1399.97|1383.97|1399.5|1383.5|9
1642785260000|2022-01-21 17:14:20|1399.6|1383.6|1400.21|1384.21|1400.35|1384.35|1399.6|1383.6|6
1642785270000|2022-01-21 17:14:30|1400.18|1384.18|1400.29|1384.29|1400.29|1384.29|1399.83|1383.83|5
1642785280000|2022-01-21 17:14:40|1400.5|1384.5|1401|1385|1401.15|1385.15|1400.5|1384.5|10
1642785290000|2022-01-21 17:14:50|1400.98|1384.98|1400.46|1384.46|1400.98|1384.98|1400.46|1384.46|4
1642785300000|2022-01-21 17:15:00|1400.5|1384.5|1400.46|1384.46|1400.5|1384.5|1400.21|1384.21|10
1642785310000|2022-01-21 17:15:10|1400.48|1384.48|1400.5|1384.5|1400.5|1384.5|1400.46|1384.46|6
1642785320000|2022-01-21 17:15:20|1400.48|1384.48|1400.85|1384.85|1400.85|1384.85|1400.46|1384.46|4
1642785330000|2022-01-21 17:15:30|1401.42|1385.42|1401.85|1385.85|1401.85|1385.85|1401.42|1385.42|3
1642785340000|2022-01-21 17:15:40|1401.62|1385.62|1401.19|1385.19|1401.95|1385.95|1401.19|1385.19|7
1642785350000|2022-01-21 17:15:50|1401.18|1385.18|1400.5|1384.5|1401.19|1385.19|1400.05|1384.05|9
1642785360000|2022-01-21 17:16:00|1400|1384|1399.68|1383.68|1400|1384|1399.54|1383.54|5
1642785370000|2022-01-21 17:16:10|1399.54|1383.54|1398.5|1382.5|1399.68|1383.68|1398.5|1382.5|7
1642785380000|2022-01-21 17:16:20|1398.2|1382.2|1397.08|1381.08|1398.2|1382.2|1397.08|1381.08|8
1642785390000|2022-01-21 17:16:30|1397.18|1381.18|1397.45|1381.45|1397.45|1381.45|1397.08|1381.08|6
1642785400000|2022-01-21 17:16:40|1397.32|1381.32|1399|1383|1399|1383|1397.26|1381.26|9
1642785410000|2022-01-21 17:16:50|1398.91|1382.91|1398.5|1382.5|1398.91|1382.91|1398.5|1382.5|2
1642785420000|2022-01-21 17:17:00|1399|1383|1399.5|1383.5|1399.5|1383.5|1399|1383|8
1642785430000|2022-01-21 17:17:10|1400|1384|1399|1383|1400|1384|1399|1383|6
1642785440000|2022-01-21 17:17:20|1398.84|1382.84|1398|1382|1399|1383|1397.5|1381.5|10
1642785450000|2022-01-21 17:17:30|1398.19|1382.19|1399|1383|1399|1383|1398|1382|3
1642785460000|2022-01-21 17:17:40|1399.25|1383.25|1399.32|1383.32|1399.32|1383.32|1399.25|1383.25|2
1642785470000|2022-01-21 17:17:50|1399.45|1383.45|1398|1382|1399.45|1383.45|1397.7|1381.7|8
1642785480000|2022-01-21 17:18:00|1398.15|1382.15|1399.2|1383.2|1399.2|1383.2|1398|1382|5
1642785490000|2022-01-21 17:18:10|1399.28|1383.28|1400.18|1384.18|1400.18|1384.18|1399.28|1383.28|7
1642785500000|2022-01-21 17:18:20|1400|1384|1399.5|1383.5|1400.17|1384.17|1399.5|1383.5|4
1642785510000|2022-01-21 17:18:30|1399.25|1383.25|1398.5|1382.5|1399.5|1383.5|1398.5|1382.5|5
1642785520000|2022-01-21 17:18:40|1398.72|1382.72|1398.5|1382.5|1398.72|1382.72|1398.5|1382.5|3
1642785530000|2022-01-21 17:18:50|1398.63|1382.63|1399|1383|1399|1383|1398.5|1382.5|7
1642785540000|2022-01-21 17:19:00|1398.5|1382.5|1399|1383|1399.32|1383.32|1398.5|1382.5|5
1642785550000|2022-01-21 17:19:10|1398.88|1382.88|1398.5|1382.5|1398.88|1382.88|1398.33|1382.33|4
1642785570000|2022-01-21 17:19:30|1398.63|1382.63|1398.5|1382.5|1398.63|1382.63|1398.5|1382.5|2
1642785580000|2022-01-21 17:19:40|1398.66|1382.66|1400|1384|1400|1384|1398.5|1382.5|11
1642785590000|2022-01-21 17:19:50|1400.25|1384.25|1400.5|1384.5|1400.79|1384.79|1400.25|1384.25|5
1642785600000|2022-01-21 17:20:00|1400.71|1384.71|1400.07|1384.07|1401|1385|1400|1384|12
1642785610000|2022-01-21 17:20:10|1400|1384|1399.5|1383.5|1400|1384|1399.38|1383.38|4
1642785620000|2022-01-21 17:20:20|1399.38|1383.38|1399.31|1383.31|1399.62|1383.62|1399.31|1383.31|7
1642785630000|2022-01-21 17:20:30|1399.12|1383.12|1398.6|1382.6|1399.12|1383.12|1398.6|1382.6|4
1642785640000|2022-01-21 17:20:40|1398.85|1382.85|1399.35|1383.35|1399.35|1383.35|1398.82|1382.82|4
1642785650000|2022-01-21 17:20:50|1399.43|1383.43|1400.4|1384.4|1400.4|1384.4|1399.42|1383.42|3
1642785660000|2022-01-21 17:21:00|1400.49|1384.49|1401|1385|1401|1385|1400.49|1384.49|4
1642785670000|2022-01-21 17:21:10|1401.2|1385.2|1400|1384|1401.2|1385.2|1400|1384|4
1642785680000|2022-01-21 17:21:20|1400.12|1384.12|1401.45|1385.45|1401.45|1385.45|1400|1384|6
1642785690000|2022-01-21 17:21:30|1401.5|1385.5|1401.5|1385.5|1402|1386|1401.5|1385.5|7
1642785700000|2022-01-21 17:21:40|1401.39|1385.39|1401.25|1385.25|1401.45|1385.45|1401.25|1385.25|5
1642785710000|2022-01-21 17:21:50|1401.5|1385.5|1401.5|1385.5|1401.65|1385.65|1401.36|1385.36|5
1642785720000|2022-01-21 17:22:00|1401.63|1385.63|1403.13|1387.13|1403.24|1387.24|1401.5|1385.5|10
1642785730000|2022-01-21 17:22:10|1403.14|1387.14|1402.89|1386.89|1403.57|1387.57|1402.89|1386.89|7
1642785740000|2022-01-21 17:22:20|1403.04|1387.04|1403.24|1387.24|1403.24|1387.24|1402.89|1386.89|4
1642785750000|2022-01-21 17:22:30|1403.31|1387.31|1403.46|1387.46|1403.46|1387.46|1403.31|1387.31|10
1642785760000|2022-01-21 17:22:40|1403.39|1387.39|1402.89|1386.89|1403.39|1387.39|1402.89|1386.89|6
1642785770000|2022-01-21 17:22:50|1402.82|1386.82|1402.89|1386.89|1402.89|1386.89|1402.82|1386.82|2
1642785780000|2022-01-21 17:23:00|1403.39|1387.39|1403.5|1387.5|1403.5|1387.5|1403.02|1387.02|7
1642785790000|2022-01-21 17:23:10|1403.46|1387.46|1403.55|1387.55|1403.55|1387.55|1403.39|1387.39|6
1642785800000|2022-01-21 17:23:20|1403.5|1387.5|1403.5|1387.5|1403.5|1387.5|1403.5|1387.5|1
1642785810000|2022-01-21 17:23:30|1403.95|1387.95|1403.95|1387.95|1403.95|1387.95|1403.95|1387.95|1
1642785820000|2022-01-21 17:23:40|1404.45|1388.45|1405.4|1389.4|1405.4|1389.4|1404.45|1388.45|3
1642785830000|2022-01-21 17:23:50|1405.5|1389.5|1405.5|1389.5|1405.7|1389.7|1405.4|1389.4|8
1642785840000|2022-01-21 17:24:00|1405.11|1389.11|1404.38|1388.38|1405.21|1389.21|1404|1388|14
1642785850000|2022-01-21 17:24:10|1404.31|1388.31|1404.5|1388.5|1404.5|1388.5|1403.86|1387.86|7
1642785860000|2022-01-21 17:24:20|1404.72|1388.72|1405.44|1389.44|1405.44|1389.44|1404.5|1388.5|8
1642785870000|2022-01-21 17:24:30|1405.6|1389.6|1405.6|1389.6|1405.71|1389.71|1405.6|1389.6|3
1642785880000|2022-01-21 17:24:40|1405.57|1389.57|1405.47|1389.47|1405.57|1389.57|1405.44|1389.44|3
1642785890000|2022-01-21 17:24:50|1405.44|1389.44|1405.44|1389.44|1405.44|1389.44|1405.24|1389.24|4
1642785900000|2022-01-21 17:25:00|1405.39|1389.39|1405.04|1389.04|1405.39|1389.39|1405.04|1389.04|2
1642785910000|2022-01-21 17:25:10|1405.44|1389.44|1406.45|1390.45|1406.45|1390.45|1405.44|1389.44|8
1642785920000|2022-01-21 17:25:20|1406.23|1390.23|1407.07|1391.07|1407.24|1391.24|1406.23|1390.23|10
1642785930000|2022-01-21 17:25:30|1407.45|1391.45|1407.08|1391.08|1407.45|1391.45|1407|1391|6
1642785940000|2022-01-21 17:25:40|1407.5|1391.5|1406.65|1390.65|1407.5|1391.5|1406.65|1390.65|3
1642785950000|2022-01-21 17:25:50|1406.56|1390.56|1406.11|1390.11|1406.56|1390.56|1405.6|1389.6|5
1642785960000|2022-01-21 17:26:00|1405.71|1389.71|1406.21|1390.21|1406.21|1390.21|1405.71|1389.71|3
1642785970000|2022-01-21 17:26:10|1405.81|1389.81|1405.71|1389.71|1405.81|1389.81|1405.71|1389.71|2
1642785980000|2022-01-21 17:26:20|1405.55|1389.55|1405.56|1389.56|1405.61|1389.61|1405.55|1389.55|3
1642785990000|2022-01-21 17:26:30|1405.05|1389.05|1405.5|1389.5|1405.61|1389.61|1405.05|1389.05|8
1642786000000|2022-01-21 17:26:40|1405.99|1389.99|1405.93|1389.93|1405.99|1389.99|1405.93|1389.93|2
1642786010000|2022-01-21 17:26:50|1405.5|1389.5|1405.5|1389.5|1405.5|1389.5|1405.5|1389.5|1
1642786020000|2022-01-21 17:27:00|1405|1389|1404.1|1388.1|1405|1389|1404.1|1388.1|4
1642786030000|2022-01-21 17:27:10|1404.5|1388.5|1405.14|1389.14|1405.14|1389.14|1404.5|1388.5|3
1642786040000|2022-01-21 17:27:20|1405|1389|1405.36|1389.36|1405.36|1389.36|1404.5|1388.5|4
1642786050000|2022-01-21 17:27:30|1405.28|1389.28|1404.57|1388.57|1405.5|1389.5|1404.57|1388.57|11
1642786060000|2022-01-21 17:27:40|1404.54|1388.54|1404.3|1388.3|1404.57|1388.57|1404.3|1388.3|7
1642786070000|2022-01-21 17:27:50|1404.24|1388.24|1404.5|1388.5|1404.5|1388.5|1404.24|1388.24|3
1642786080000|2022-01-21 17:28:00|1404.25|1388.25|1404.5|1388.5|1404.5|1388.5|1403.7|1387.7|5
1642786090000|2022-01-21 17:28:10|1403.65|1387.65|1404.5|1388.5|1404.5|1388.5|1403.65|1387.65|3
1642786100000|2022-01-21 17:28:20|1404.38|1388.38|1404|1388|1404.38|1388.38|1404|1388|2
1642786110000|2022-01-21 17:28:30|1403.6|1387.6|1403.37|1387.37|1403.6|1387.6|1402.99|1386.99|8
1642786120000|2022-01-21 17:28:40|1403.4|1387.4|1403.8|1387.8|1403.8|1387.8|1403.4|1387.4|6
1642786130000|2022-01-21 17:28:50|1404.09|1388.09|1404.14|1388.14|1404.14|1388.14|1404.09|1388.09|2
1642786140000|2022-01-21 17:29:00|1404.04|1388.04|1404.04|1388.04|1404.04|1388.04|1404.04|1388.04|1
1642786150000|2022-01-21 17:29:10|1403.79|1387.79|1403.5|1387.5|1403.79|1387.79|1403.29|1387.29|6
1642786160000|2022-01-21 17:29:20|1403.61|1387.61|1403.79|1387.79|1403.79|1387.79|1403.61|1387.61|2
1642786170000|2022-01-21 17:29:30|1404.24|1388.24|1404.88|1388.88|1404.88|1388.88|1404|1388|4
1642786180000|2022-01-21 17:29:40|1405|1389|1404.69|1388.69|1405|1389|1404.5|1388.5|6
1642786190000|2022-01-21 17:29:50|1404.67|1388.67|1404.5|1388.5|1404.67|1388.67|1404.5|1388.5|2
1642786200000|2022-01-21 17:30:00|1404.15|1388.15|1403.29|1387.29|1404.5|1388.5|1403.29|1387.29|9
1642786210000|2022-01-21 17:30:10|1403.3|1387.3|1402.7|1386.7|1403.36|1387.36|1402.7|1386.7|7
1642786220000|2022-01-21 17:30:20|1402.85|1386.85|1402.65|1386.65|1402.85|1386.85|1402.65|1386.65|2
1642786230000|2022-01-21 17:30:30|1402.8|1386.8|1402.5|1386.5|1402.8|1386.8|1402.5|1386.5|2
1642786240000|2022-01-21 17:30:40|1402.6|1386.6|1402.6|1386.6|1402.6|1386.6|1402.6|1386.6|1
1642786250000|2022-01-21 17:30:50|1403.5|1387.5|1403.5|1387.5|1403.5|1387.5|1403.5|1387.5|1
1642786260000|2022-01-21 17:31:00|1403.23|1387.23|1402.82|1386.82|1403.5|1387.5|1402.82|1386.82|5
1642786270000|2022-01-21 17:31:10|1403.55|1387.55|1403.75|1387.75|1403.75|1387.75|1403.55|1387.55|2
1642786280000|2022-01-21 17:31:20|1404.2|1388.2|1405.5|1389.5|1405.5|1389.5|1404.2|1388.2|10
1642786300000|2022-01-21 17:31:40|1405.21|1389.21|1405|1389|1405.21|1389.21|1404.5|1388.5|5
1642786310000|2022-01-21 17:31:50|1404.5|1388.5|1404.5|1388.5|1405|1389|1404.5|1388.5|3
1642786320000|2022-01-21 17:32:00|1404.9|1388.9|1405.48|1389.48|1405.6|1389.6|1404.61|1388.61|7
1642786330000|2022-01-21 17:32:10|1405.6|1389.6|1405.7|1389.7|1406.35|1390.35|1405.5|1389.5|7
1642786340000|2022-01-21 17:32:20|1405.89|1389.89|1405.89|1389.89|1405.89|1389.89|1405.89|1389.89|1
1642786350000|2022-01-21 17:32:30|1405.5|1389.5|1405.5|1389.5|1405.5|1389.5|1404.92|1388.92|7
1642786360000|2022-01-21 17:32:40|1405.21|1389.21|1405.4|1389.4|1405.4|1389.4|1405.21|1389.21|4
1642786370000|2022-01-21 17:32:50|1405.47|1389.47|1406.23|1390.23|1406.45|1390.45|1405.47|1389.47|8
1642786380000|2022-01-21 17:33:00|1406.5|1390.5|1407|1391|1407.1|1391.1|1406.5|1390.5|12
1642786390000|2022-01-21 17:33:10|1406.9|1390.9|1405.79|1389.79|1406.9|1390.9|1405.6|1389.6|7
1642786400000|2022-01-21 17:33:20|1405.69|1389.69|1405.79|1389.79|1405.79|1389.79|1405.69|1389.69|2
1642786410000|2022-01-21 17:33:30|1405.89|1389.89|1405.75|1389.75|1406.2|1390.2|1405.75|1389.75|5
1642786420000|2022-01-21 17:33:40|1405.73|1389.73|1404.79|1388.79|1406|1390|1404.75|1388.75|6
1642786430000|2022-01-21 17:33:50|1404.5|1388.5|1404.5|1388.5|1404.5|1388.5|1404.5|1388.5|1
1642786440000|2022-01-21 17:34:00|1404.33|1388.33|1404.07|1388.07|1404.33|1388.33|1403.81|1387.81|3
1642786450000|2022-01-21 17:34:10|1403.55|1387.55|1401.78|1385.78|1403.55|1387.55|1401.78|1385.78|15
1642786460000|2022-01-21 17:34:20|1401.5|1385.5|1401.66|1385.66|1401.66|1385.66|1401.32|1385.32|4
1642786470000|2022-01-21 17:34:30|1401.68|1385.68|1402.14|1386.14|1402.14|1386.14|1401.5|1385.5|8
1642786480000|2022-01-21 17:34:40|1402.15|1386.15|1402.27|1386.27|1402.39|1386.39|1402|1386|8
1642786490000|2022-01-21 17:34:50|1402.77|1386.77|1403|1387|1403|1387|1402|1386|8
1642786500000|2022-01-21 17:35:00|1403.06|1387.06|1405|1389|1405.2|1389.2|1403|1387|13
1642786510000|2022-01-21 17:35:10|1405.4|1389.4|1405|1389|1405.4|1389.4|1405|1389|2
1642786520000|2022-01-21 17:35:20|1405.21|1389.21|1405.54|1389.54|1405.54|1389.54|1404.56|1388.56|8
1642786540000|2022-01-21 17:35:40|1405.42|1389.42|1405.54|1389.54|1405.54|1389.54|1405.42|1389.42|2
1642786550000|2022-01-21 17:35:50|1405.04|1389.04|1404|1388|1405.04|1389.04|1404|1388|9
1642786560000|2022-01-21 17:36:00|1403.79|1387.79|1403.21|1387.21|1404|1388|1403.21|1387.21|6
1642786570000|2022-01-21 17:36:10|1403.1|1387.1|1402|1386|1403.21|1387.21|1402|1386|6
1642786580000|2022-01-21 17:36:20|1401.91|1385.91|1401.5|1385.5|1402|1386|1401.5|1385.5|7
1642786590000|2022-01-21 17:36:30|1401.23|1385.23|1400|1384|1401.5|1385.5|1400|1384|6
1642786600000|2022-01-21 17:36:40|1399.99|1383.99|1397.65|1381.65|1399.99|1383.99|1397.65|1381.65|6
1642786610000|2022-01-21 17:36:50|1398.1|1382.1|1399|1383|1399.2|1383.2|1398.1|1382.1|11
1642786620000|2022-01-21 17:37:00|1398.73|1382.73|1398.73|1382.73|1398.73|1382.73|1398.73|1382.73|1
1642786630000|2022-01-21 17:37:10|1398.33|1382.33|1398.1|1382.1|1398.33|1382.33|1398.1|1382.1|2
1642786640000|2022-01-21 17:37:20|1397.97|1381.97|1397.5|1381.5|1397.97|1381.97|1397.25|1381.25|5
1642786650000|2022-01-21 17:37:30|1397.24|1381.24|1397.5|1381.5|1397.5|1381.5|1396.9|1380.9|4
1642786660000|2022-01-21 17:37:40|1397.38|1381.38|1397.4|1381.4|1397.43|1381.43|1397.28|1381.28|6
1642786670000|2022-01-21 17:37:50|1397.27|1381.27|1396.6|1380.6|1397.27|1381.27|1396.6|1380.6|4
1642786680000|2022-01-21 17:38:00|1396.69|1380.69|1397.38|1381.38|1397.5|1381.5|1396.69|1380.69|7
1642786690000|2022-01-21 17:38:10|1397.19|1381.19|1397.42|1381.42|1397.42|1381.42|1397.19|1381.19|5
1642786700000|2022-01-21 17:38:20|1397.15|1381.15|1396.5|1380.5|1397.15|1381.15|1396.5|1380.5|4
1642786710000|2022-01-21 17:38:30|1396.68|1380.68|1396.89|1380.89|1396.89|1380.89|1396.5|1380.5|4
1642786720000|2022-01-21 17:38:40|1396.76|1380.76|1396.89|1380.89|1397.21|1381.21|1396.76|1380.76|3
1642786730000|2022-01-21 17:38:50|1397.31|1381.31|1397.31|1381.31|1397.31|1381.31|1397.03|1381.03|5
1642786740000|2022-01-21 17:39:00|1397.35|1381.35|1398.38|1382.38|1398.5|1382.5|1397.35|1381.35|9
1642786750000|2022-01-21 17:39:10|1398.5|1382.5|1396.5|1380.5|1398.81|1382.81|1396.5|1380.5|15
1642786760000|2022-01-21 17:39:20|1397.1|1381.1|1397.14|1381.14|1397.14|1381.14|1396.63|1380.63|5
1642786770000|2022-01-21 17:39:30|1397.13|1381.13|1396.6|1380.6|1397.13|1381.13|1396.6|1380.6|4
1642786780000|2022-01-21 17:39:40|1396.63|1380.63|1397.27|1381.27|1397.27|1381.27|1396.63|1380.63|10
1642786790000|2022-01-21 17:39:50|1397.36|1381.36|1397.75|1381.75|1397.75|1381.75|1397.36|1381.36|2
1642786800000|2022-01-21 17:40:00|1397.45|1381.45|1397.4|1381.4|1397.45|1381.45|1397.13|1381.13|3
1642786810000|2022-01-21 17:40:10|1397.53|1381.53|1397.65|1381.65|1397.65|1381.65|1397.5|1381.5|6
1642786820000|2022-01-21 17:40:20|1397.5|1381.5|1398.5|1382.5|1398.5|1382.5|1397.5|1381.5|7
1642786830000|2022-01-21 17:40:30|1398.13|1382.13|1398.3|1382.3|1398.5|1382.5|1398.13|1382.13|3
1642786840000|2022-01-21 17:40:40|1397.9|1381.9|1398.27|1382.27|1398.3|1382.3|1397.81|1381.81|7
1642786850000|2022-01-21 17:40:50|1398.5|1382.5|1399.31|1383.31|1399.85|1383.85|1398.5|1382.5|8
1642786860000|2022-01-21 17:41:00|1399.95|1383.95|1400|1384|1400|1384|1399.8|1383.8|3
1642786870000|2022-01-21 17:41:10|1400.36|1384.36|1401|1385|1401|1385|1400.36|1384.36|3
1642786880000|2022-01-21 17:41:20|1400.5|1384.5|1400|1384|1400.5|1384.5|1399.91|1383.91|3
1642786890000|2022-01-21 17:41:30|1400.11|1384.11|1399.76|1383.76|1400.11|1384.11|1399.6|1383.6|8
1642786900000|2022-01-21 17:41:40|1399.56|1383.56|1399.72|1383.72|1399.82|1383.82|1399.56|1383.56|4
1642786910000|2022-01-21 17:41:50|1399.82|1383.82|1399.5|1383.5|1399.82|1383.82|1399.5|1383.5|3
1642786920000|2022-01-21 17:42:00|1399.85|1383.85|1399.85|1383.85|1399.85|1383.85|1399.85|1383.85|1
1642786930000|2022-01-21 17:42:10|1400.35|1384.35|1400|1384|1400.35|1384.35|1399.87|1383.87|4
1642786940000|2022-01-21 17:42:20|1399.5|1383.5|1400.22|1384.22|1400.22|1384.22|1399.5|1383.5|4
1642786950000|2022-01-21 17:42:30|1400|1384|1399.87|1383.87|1400|1384|1399.87|1383.87|7
1642786960000|2022-01-21 17:42:40|1399.74|1383.74|1399|1383|1399.74|1383.74|1399|1383|5
1642786970000|2022-01-21 17:42:50|1398.6|1382.6|1397.66|1381.66|1398.6|1382.6|1397.66|1381.66|6
1642786980000|2022-01-21 17:43:00|1397.95|1381.95|1398.16|1382.16|1398.21|1382.21|1397.81|1381.81|10
1642786990000|2022-01-21 17:43:10|1398.03|1382.03|1397.14|1381.14|1398.03|1382.03|1396.83|1380.83|7
1642787000000|2022-01-21 17:43:20|1397.5|1381.5|1398.1|1382.1|1398.1|1382.1|1397.5|1381.5|5
1642787010000|2022-01-21 17:43:30|1398.72|1382.72|1399|1383|1399.08|1383.08|1398.72|1382.72|4
1642787020000|2022-01-21 17:43:40|1398.5|1382.5|1399.45|1383.45|1399.45|1383.45|1398.25|1382.25|7
1642787030000|2022-01-21 17:43:50|1399|1383|1399.09|1383.09|1399.25|1383.25|1398.8|1382.8|6
1642787040000|2022-01-21 17:44:00|1399.5|1383.5|1398.82|1382.82|1399.5|1383.5|1398.82|1382.82|7
1642787050000|2022-01-21 17:44:10|1398.63|1382.63|1398.5|1382.5|1398.63|1382.63|1398.25|1382.25|4
1642787060000|2022-01-21 17:44:20|1398.65|1382.65|1399|1383|1399|1383|1398.65|1382.65|2
1642787080000|2022-01-21 17:44:40|1399.5|1383.5|1400|1384|1400|1384|1399.5|1383.5|3
1642787090000|2022-01-21 17:44:50|1400.45|1384.45|1399.89|1383.89|1400.45|1384.45|1399.89|1383.89|3
1642787100000|2022-01-21 17:45:00|1399.65|1383.65|1399.16|1383.16|1399.65|1383.65|1399.16|1383.16|5
1642787110000|2022-01-21 17:45:10|1399.5|1383.5|1399.75|1383.75|1399.75|1383.75|1399.33|1383.33|6
1642787120000|2022-01-21 17:45:20|1399.84|1383.84|1399.5|1383.5|1400.1|1384.1|1399.5|1383.5|6
1642787130000|2022-01-21 17:45:30|1398.92|1382.92|1398.92|1382.92|1398.92|1382.92|1398.92|1382.92|1
1642787140000|2022-01-21 17:45:40|1398.83|1382.83|1398.43|1382.43|1398.83|1382.83|1398.41|1382.41|4
1642787150000|2022-01-21 17:45:50|1398.45|1382.45|1399|1383|1399|1383|1398.45|1382.45|5
1642787160000|2022-01-21 17:46:00|1399.17|1383.17|1399.94|1383.94|1399.94|1383.94|1399|1383|4
1642787170000|2022-01-21 17:46:10|1400.5|1384.5|1401.14|1385.14|1401.15|1385.15|1400.5|1384.5|4
1642787180000|2022-01-21 17:46:20|1401|1385|1401|1385|1401|1385|1400.69|1384.69|3
1642787190000|2022-01-21 17:46:30|1401.4|1385.4|1399.88|1383.88|1401.4|1385.4|1399.7|1383.7|7
1642787200000|2022-01-21 17:46:40|1399.87|1383.87|1398.8|1382.8|1399.88|1383.88|1398.8|1382.8|8
1642787210000|2022-01-21 17:46:50|1398.67|1382.67|1397.6|1381.6|1398.7|1382.7|1397.6|1381.6|9
1642787220000|2022-01-21 17:47:00|1397.5|1381.5|1397.5|1381.5|1397.5|1381.5|1397.5|1381.5|1
1642787230000|2022-01-21 17:47:10|1398|1382|1398|1382|1398.26|1382.26|1397.5|1381.5|8
1642787240000|2022-01-21 17:47:20|1397.65|1381.65|1397.79|1381.79|1398.5|1382.5|1397.65|1381.65|7
1642787250000|2022-01-21 17:47:30|1397.5|1381.5|1398|1382|1398|1382|1397.5|1381.5|2
1642787260000|2022-01-21 17:47:40|1398.15|1382.15|1398.1|1382.1|1398.15|1382.15|1397.5|1381.5|7
1642787270000|2022-01-21 17:47:50|1398.5|1382.5|1398.1|1382.1|1398.5|1382.5|1397.9|1381.9|8
1642787280000|2022-01-21 17:48:00|1398.2|1382.2|1399.25|1383.25|1399.25|1383.25|1398.2|1382.2|7
1642787290000|2022-01-21 17:48:10|1399|1383|1399.1|1383.1|1399.31|1383.31|1399|1383|3
1642787300000|2022-01-21 17:48:20|1399.5|1383.5|1399.5|1383.5|1399.5|1383.5|1399.5|1383.5|1
1642787310000|2022-01-21 17:48:30|1399.25|1383.25|1399|1383|1399.5|1383.5|1398.9|1382.9|5
1642787320000|2022-01-21 17:48:40|1398.79|1382.79|1398.5|1382.5|1398.79|1382.79|1398.11|1382.11|12
1642787330000|2022-01-21 17:48:50|1398.25|1382.25|1399|1383|1399|1383|1398.25|1382.25|5
1642787340000|2022-01-21 17:49:00|1399.18|1383.18|1398.53|1382.53|1399.18|1383.18|1398.46|1382.46|11
1642787350000|2022-01-21 17:49:10|1398.1|1382.1|1397.5|1381.5|1398.1|1382.1|1397.5|1381.5|5
1642787360000|2022-01-21 17:49:20|1397.56|1381.56|1395.7|1379.7|1397.56|1381.56|1395.55|1379.55|8
1642787370000|2022-01-21 17:49:30|1395.9|1379.9|1395.97|1379.97|1396.5|1380.5|1395.82|1379.82|11
1642787380000|2022-01-21 17:49:40|1396.05|1380.05|1396.15|1380.15|1396.4|1380.4|1396.05|1380.05|4
1642787390000|2022-01-21 17:49:50|1395.94|1379.94|1395.5|1379.5|1396.15|1380.15|1395.5|1379.5|7
1642787400000|2022-01-21 17:50:00|1396|1380|1395.79|1379.79|1396|1380|1395.6|1379.6|4
1642787410000|2022-01-21 17:50:10|1395.05|1379.05|1395|1379|1395.05|1379.05|1394.67|1378.67|6
1642787420000|2022-01-21 17:50:20|1395.5|1379.5|1396.57|1380.57|1396.58|1380.58|1395.5|1379.5|5
1642787430000|2022-01-21 17:50:30|1396.45|1380.45|1397|1381|1397|1381|1396.45|1380.45|7
1642787440000|2022-01-21 17:50:40|1397.08|1381.08|1397|1381|1397.4|1381.4|1397|1381|3
1642787450000|2022-01-21 17:50:50|1397.08|1381.08|1398|1382|1398|1382|1397.08|1381.08|5
1642787460000|2022-01-21 17:51:00|1398.35|1382.35|1396.59|1380.59|1398.35|1382.35|1396.59|1380.59|7
1642787470000|2022-01-21 17:51:10|1396.5|1380.5|1396.5|1380.5|1397|1381|1396.5|1380.5|7
1642787480000|2022-01-21 17:51:20|1397|1381|1397.09|1381.09|1397.4|1381.4|1396.84|1380.84|5
1642787490000|2022-01-21 17:51:30|1397.34|1381.34|1396.85|1380.85|1397.35|1381.35|1396.85|1380.85|3
1642787500000|2022-01-21 17:51:40|1396.5|1380.5|1396.96|1380.96|1396.96|1380.96|1396.5|1380.5|5
1642787510000|2022-01-21 17:51:50|1396.84|1380.84|1396.84|1380.84|1396.84|1380.84|1396.83|1380.83|3
1642787520000|2022-01-21 17:52:00|1395.85|1379.85|1396.05|1380.05|1396.05|1380.05|1395.8|1379.8|3
1642787540000|2022-01-21 17:52:20|1396.2|1380.2|1396.84|1380.84|1396.84|1380.84|1396.2|1380.2|6
1642787550000|2022-01-21 17:52:30|1396.65|1380.65|1397|1381|1397|1381|1396.65|1380.65|4
1642787560000|2022-01-21 17:52:40|1396.59|1380.59|1398|1382|1398.13|1382.13|1396.59|1380.59|8
1642787570000|2022-01-21 17:52:50|1398.11|1382.11|1398.5|1382.5|1398.5|1382.5|1398|1382|6
1642787580000|2022-01-21 17:53:00|1398.69|1382.69|1398.73|1382.73|1398.77|1382.77|1398.34|1382.34|10
1642787590000|2022-01-21 17:53:10|1398.5|1382.5|1399|1383|1399|1383|1398.5|1382.5|2
1642787600000|2022-01-21 17:53:20|1398.85|1382.85|1398.25|1382.25|1398.93|1382.93|1398.22|1382.22|6
1642787610000|2022-01-21 17:53:30|1397.9|1381.9|1398|1382|1398.13|1382.13|1397.9|1381.9|7
1642787620000|2022-01-21 17:53:40|1398.11|1382.11|1398.25|1382.25|1398.5|1382.5|1398|1382|5
1642787630000|2022-01-21 17:53:50|1398.22|1382.22|1397.69|1381.69|1398.22|1382.22|1397.69|1381.69|7
1642787640000|2022-01-21 17:54:00|1397.7|1381.7|1397.17|1381.17|1397.91|1381.91|1396.72|1380.72|10
1642787650000|2022-01-21 17:54:10|1397.5|1381.5|1397.5|1381.5|1397.5|1381.5|1397.5|1381.5|1
1642787660000|2022-01-21 17:54:20|1397.75|1381.75|1398.58|1382.58|1398.58|1382.58|1397.75|1381.75|6
1642787670000|2022-01-21 17:54:30|1398.97|1382.97|1398.4|1382.4|1398.97|1382.97|1398.29|1382.29|5
1642787680000|2022-01-21 17:54:40|1398|1382|1397.17|1381.17|1398|1382|1396.82|1380.82|8
1642787690000|2022-01-21 17:54:50|1397.22|1381.22|1397.26|1381.26|1397.35|1381.35|1397.22|1381.22|3
1642787700000|2022-01-21 17:55:00|1397.17|1381.17|1396.3|1380.3|1397.17|1381.17|1396.3|1380.3|6
1642787710000|2022-01-21 17:55:10|1396.5|1380.5|1396.5|1380.5|1396.5|1380.5|1396.09|1380.09|5
1642787720000|2022-01-21 17:55:20|1396.2|1380.2|1396.5|1380.5|1396.87|1380.87|1396.2|1380.2|4
1642787740000|2022-01-21 17:55:40|1396.38|1380.38|1395.36|1379.36|1396.38|1380.38|1395.36|1379.36|5
1642787750000|2022-01-21 17:55:50|1395.53|1379.53|1394.5|1378.5|1395.67|1379.67|1393.92|1377.92|17
1642787760000|2022-01-21 17:56:00|1394.25|1378.25|1394.5|1378.5|1394.5|1378.5|1393.88|1377.88|7
1642787770000|2022-01-21 17:56:10|1395.25|1379.25|1396|1380|1396|1380|1395.25|1379.25|7
1642787780000|2022-01-21 17:56:20|1395.83|1379.83|1395.9|1379.9|1396.25|1380.25|1395.75|1379.75|8
1642787790000|2022-01-21 17:56:30|1395.51|1379.51|1394.41|1378.41|1395.52|1379.52|1394.34|1378.34|6
1642787810000|2022-01-21 17:56:50|1394.5|1378.5|1395.5|1379.5|1395.5|1379.5|1394.29|1378.29|5
1642787820000|2022-01-21 17:57:00|1395.51|1379.51|1397.73|1381.73|1397.73|1381.73|1395.51|1379.51|8
1642787830000|2022-01-21 17:57:10|1398.08|1382.08|1396.2|1380.2|1398.08|1382.08|1395.97|1379.97|9
1642787840000|2022-01-21 17:57:20|1396|1380|1396|1380|1396.29|1380.29|1396|1380|8
1642787850000|2022-01-21 17:57:30|1396.45|1380.45|1396.92|1380.92|1396.92|1380.92|1396.12|1380.12|7
1642787860000|2022-01-21 17:57:40|1397|1381|1397.5|1381.5|1397.5|1381.5|1396.89|1380.89|6
1642787870000|2022-01-21 17:57:50|1397.29|1381.29|1397.5|1381.5|1397.5|1381.5|1397.29|1381.29|4
1642787880000|2022-01-21 17:58:00|1397.2|1381.2|1397|1381|1397.2|1381.2|1396.49|1380.49|8
1642787890000|2022-01-21 17:58:10|1397.29|1381.29|1397.5|1381.5|1397.5|1381.5|1397.29|1381.29|2
1642787950000|2022-01-21 17:59:10|1397.13|1381.13|1397|1381|1397.13|1381.13|1396.55|1380.55|6
1642787960000|2022-01-21 17:59:20|1396.9|1380.9|1396.25|1380.25|1396.9|1380.9|1396.25|1380.25|4
1642787970000|2022-01-21 17:59:30|1396.5|1380.5|1396|1380|1396.5|1380.5|1395.7|1379.7|4
1642787990000|2022-01-21 17:59:50|1396.55|1380.55|1397|1381|1397.4|1381.4|1396.55|1380.55|5
1642788000000|2022-01-21 18:00:00|1396.85|1380.85|1396.6|1380.6|1397.01|1381.01|1396.6|1380.6|10
1642788010000|2022-01-21 18:00:10|1396.89|1380.89|1397.72|1381.72|1397.72|1381.72|1396.89|1380.89|6
1642788020000|2022-01-21 18:00:20|1397.63|1381.63|1397.74|1381.74|1397.74|1381.74|1397.48|1381.48|7
1642788030000|2022-01-21 18:00:30|1397.91|1381.91|1398.5|1382.5|1398.95|1382.95|1397.91|1381.91|5
1642788040000|2022-01-21 18:00:40|1398.56|1382.56|1399|1383|1399.18|1383.18|1398.56|1382.56|4
1642788050000|2022-01-21 18:00:50|1399.5|1383.5|1400|1384|1400|1384|1399.5|1383.5|2
1642788060000|2022-01-21 18:01:00|1400.35|1384.35|1401.3|1385.3|1401.3|1385.3|1400.17|1384.17|8
1642788070000|2022-01-21 18:01:10|1401|1385|1401|1385|1401|1385|1400.5|1384.5|8
1642788080000|2022-01-21 18:01:20|1400.86|1384.86|1400.86|1384.86|1400.86|1384.86|1400.86|1384.86|1
1642788090000|2022-01-21 18:01:30|1400.5|1384.5|1400.5|1384.5|1400.88|1384.88|1400.39|1384.39|8
1642788100000|2022-01-21 18:01:40|1400.37|1384.37|1401|1385|1401|1385|1400.37|1384.37|4
1642788110000|2022-01-21 18:01:50|1400.9|1384.9|1401.13|1385.13|1401.13|1385.13|1400.69|1384.69|8
1642788120000|2022-01-21 18:02:00|1400.73|1384.73|1401.5|1385.5|1401.5|1385.5|1400.73|1384.73|3
1642788130000|2022-01-21 18:02:10|1400.9|1384.9|1401|1385|1401.3|1385.3|1400.9|1384.9|5
1642788140000|2022-01-21 18:02:20|1400.87|1384.87|1400.5|1384.5|1400.87|1384.87|1399.95|1383.95|8
1642788150000|2022-01-21 18:02:30|1400.15|1384.15|1400|1384|1400.15|1384.15|1399.85|1383.85|3
1642788160000|2022-01-21 18:02:40|1400.23|1384.23|1400.5|1384.5|1400.5|1384.5|1400.21|1384.21|7
1642788180000|2022-01-21 18:03:00|1401|1385|1401|1385|1401.45|1385.45|1400.87|1384.87|10
1642788190000|2022-01-21 18:03:10|1401.1|1385.1|1401.18|1385.18|1401.18|1385.18|1401.1|1385.1|5
1642788200000|2022-01-21 18:03:20|1401.12|1385.12|1401.26|1385.26|1401.26|1385.26|1401.12|1385.12|2
1642788210000|2022-01-21 18:03:30|1401.12|1385.12|1401.17|1385.17|1401.26|1385.26|1401|1385|5
1642788220000|2022-01-21 18:03:40|1400.77|1384.77|1400.6|1384.6|1400.77|1384.77|1400.45|1384.45|5
1642788230000|2022-01-21 18:03:50|1400.5|1384.5|1399.55|1383.55|1400.5|1384.5|1399.55|1383.55|3
1642788240000|2022-01-21 18:04:00|1399.34|1383.34|1399.19|1383.19|1399.55|1383.55|1399.19|1383.19|4
1642788250000|2022-01-21 18:04:10|1399.69|1383.69|1400.13|1384.13|1400.13|1384.13|1399.5|1383.5|13
1642788260000|2022-01-21 18:04:20|1400|1384|1400|1384|1400|1384|1400|1384|1
1642788270000|2022-01-21 18:04:30|1399.79|1383.79|1399|1383|1400|1384|1399|1383|6
1642788280000|2022-01-21 18:04:40|1399.11|1383.11|1399.5|1383.5|1399.5|1383.5|1399.11|1383.11|3
1642788300000|2022-01-21 18:05:00|1400.3|1384.3|1400.78|1384.78|1400.93|1384.93|1400.13|1384.13|7
1642788310000|2022-01-21 18:05:10|1400.93|1384.93|1400.78|1384.78|1400.93|1384.93|1400.78|1384.78|3
1642788320000|2022-01-21 18:05:20|1401|1385|1401.11|1385.11|1401.11|1385.11|1401|1385|2
1642788330000|2022-01-21 18:05:30|1401.5|1385.5|1400.97|1384.97|1401.5|1385.5|1400.97|1384.97|2
1642788340000|2022-01-21 18:05:40|1400.44|1384.44|1400.5|1384.5|1400.5|1384.5|1400.44|1384.44|4
1642788350000|2022-01-21 18:05:50|1400.61|1384.61|1401|1385|1401|1385|1400.61|1384.61|4
1642788360000|2022-01-21 18:06:00|1401.3|1385.3|1401.3|1385.3|1401.3|1385.3|1401.3|1385.3|1
1642788370000|2022-01-21 18:06:10|1401.43|1385.43|1401.5|1385.5|1401.69|1385.69|1401.43|1385.43|4
1642788380000|2022-01-21 18:06:20|1401.45|1385.45|1401.45|1385.45|1401.45|1385.45|1401.45|1385.45|1
1642788400000|2022-01-21 18:06:40|1401.95|1385.95|1403.55|1387.55|1403.55|1387.55|1401.95|1385.95|4
1642788410000|2022-01-21 18:06:50|1403.5|1387.5|1403.5|1387.5|1403.5|1387.5|1403.36|1387.36|4
1642788420000|2022-01-21 18:07:00|1403.36|1387.36|1402.8|1386.8|1403.36|1387.36|1402.8|1386.8|7
1642788430000|2022-01-21 18:07:10|1402.92|1386.92|1402.41|1386.41|1402.92|1386.92|1402.41|1386.41|5
1642788440000|2022-01-21 18:07:20|1402.55|1386.55|1402.5|1386.5|1402.55|1386.55|1402.16|1386.16|8
1642788450000|2022-01-21 18:07:30|1402.35|1386.35|1402.14|1386.14|1402.35|1386.35|1402.14|1386.14|4
1642788460000|2022-01-21 18:07:40|1402.5|1386.5|1402.5|1386.5|1402.5|1386.5|1402.5|1386.5|1
1642788470000|2022-01-21 18:07:50|1402.25|1386.25|1402.55|1386.55|1402.55|1386.55|1402.25|1386.25|3
1642788480000|2022-01-21 18:08:00|1402.45|1386.45|1402.5|1386.5|1402.55|1386.55|1402.45|1386.45|4
1642788490000|2022-01-21 18:08:10|1402.15|1386.15|1402.5|1386.5|1402.5|1386.5|1402.15|1386.15|2
1642788500000|2022-01-21 18:08:20|1403|1387|1403.5|1387.5|1403.5|1387.5|1403|1387|2
1642788510000|2022-01-21 18:08:30|1403.58|1387.58|1403.5|1387.5|1403.58|1387.58|1403.5|1387.5|2
1642788520000|2022-01-21 18:08:40|1403.63|1387.63|1403.5|1387.5|1403.63|1387.63|1403.5|1387.5|3
1642788530000|2022-01-21 18:08:50|1403.41|1387.41|1403.5|1387.5|1403.5|1387.5|1403.41|1387.41|2
1642788540000|2022-01-21 18:09:00|1403.3|1387.3|1402.74|1386.74|1403.3|1387.3|1402.55|1386.55|7
1642788550000|2022-01-21 18:09:10|1402.5|1386.5|1402.5|1386.5|1402.5|1386.5|1402.1|1386.1|3
1642788570000|2022-01-21 18:09:30|1403|1387|1403|1387|1403|1387|1403|1387|1
1642788580000|2022-01-21 18:09:40|1402.5|1386.5|1402.5|1386.5|1402.5|1386.5|1402.5|1386.5|1
1642788590000|2022-01-21 18:09:50|1402.76|1386.76|1402.5|1386.5|1402.76|1386.76|1402.5|1386.5|3
1642788600000|2022-01-21 18:10:00|1402.95|1386.95|1403|1387|1403|1387|1402.95|1386.95|2
1642788620000|2022-01-21 18:10:20|1404.25|1388.25|1404.25|1388.25|1404.25|1388.25|1404.25|1388.25|1
1642788630000|2022-01-21 18:10:30|1403.85|1387.85|1403.5|1387.5|1403.88|1387.88|1403.5|1387.5|4
1642788650000|2022-01-21 18:10:50|1404.3|1388.3|1404.5|1388.5|1404.5|1388.5|1404.3|1388.3|4
1642788660000|2022-01-21 18:11:00|1404.34|1388.34|1404.5|1388.5|1404.5|1388.5|1404.34|1388.34|2
1642788670000|2022-01-21 18:11:10|1404.55|1388.55|1405.2|1389.2|1405.2|1389.2|1404.55|1388.55|3
1642788680000|2022-01-21 18:11:20|1405.5|1389.5|1407|1391|1407|1391|1405.33|1389.33|6
1642788690000|2022-01-21 18:11:30|1407.5|1391.5|1409.33|1393.33|1409.33|1393.33|1407.5|1391.5|13
1642788700000|2022-01-21 18:11:40|1409.5|1393.5|1409.33|1393.33|1409.5|1393.5|1408.76|1392.76|10
1642788710000|2022-01-21 18:11:50|1408.93|1392.93|1408.69|1392.69|1408.95|1392.95|1408.5|1392.5|9
1642788720000|2022-01-21 18:12:00|1408.33|1392.33|1408.83|1392.83|1408.83|1392.83|1408.33|1392.33|6
1642788730000|2022-01-21 18:12:10|1409.33|1393.33|1409.5|1393.5|1409.5|1393.5|1409.31|1393.31|4
1642788740000|2022-01-21 18:12:20|1409.55|1393.55|1409.55|1393.55|1409.64|1393.64|1409.55|1393.55|3
1642788750000|2022-01-21 18:12:30|1410|1394|1410.4|1394.4|1410.5|1394.5|1410|1394|8
1642788760000|2022-01-21 18:12:40|1410.5|1394.5|1410.5|1394.5|1410.5|1394.5|1410.37|1394.37|3
1642788770000|2022-01-21 18:12:50|1410.22|1394.22|1409.45|1393.45|1410.5|1394.5|1409.45|1393.45|8
1642788780000|2022-01-21 18:13:00|1409.58|1393.58|1409.25|1393.25|1409.58|1393.58|1409.1|1393.1|9
1642788790000|2022-01-21 18:13:10|1409.5|1393.5|1409.65|1393.65|1410.15|1394.15|1409.5|1393.5|6
1642788800000|2022-01-21 18:13:20|1410.15|1394.15|1410.35|1394.35|1410.5|1394.5|1410.14|1394.14|4
1642788810000|2022-01-21 18:13:30|1410.5|1394.5|1410|1394|1410.5|1394.5|1410|1394|7
1642788820000|2022-01-21 18:13:40|1409.8|1393.8|1409.5|1393.5|1409.8|1393.8|1409.42|1393.42|8
1642788830000|2022-01-21 18:13:50|1409|1393|1408.84|1392.84|1409.5|1393.5|1408.84|1392.84|4
1642788840000|2022-01-21 18:14:00|1409|1393|1409.13|1393.13|1409.13|1393.13|1408.92|1392.92|5
1642788850000|2022-01-21 18:14:10|1409.5|1393.5|1409.76|1393.76|1409.89|1393.89|1409.5|1393.5|4
1642788860000|2022-01-21 18:14:20|1409.51|1393.51|1409|1393|1409.51|1393.51|1409|1393|3
1642788870000|2022-01-21 18:14:30|1409.25|1393.25|1409|1393|1409.25|1393.25|1409|1393|2
1642788880000|2022-01-21 18:14:40|1409.5|1393.5|1409.88|1393.88|1410.02|1394.02|1409.5|1393.5|7
1642788890000|2022-01-21 18:14:50|1409.87|1393.87|1409.5|1393.5|1409.88|1393.88|1409.5|1393.5|3
1642788900000|2022-01-21 18:15:00|1409.1|1393.1|1408.6|1392.6|1409.5|1393.5|1408.6|1392.6|5
1642788910000|2022-01-21 18:15:10|1408.5|1392.5|1408.89|1392.89|1408.89|1392.89|1408.5|1392.5|2
1642788920000|2022-01-21 18:15:20|1408.95|1392.95|1409.45|1393.45|1409.45|1393.45|1408.95|1392.95|2
1642788930000|2022-01-21 18:15:30|1409.2|1393.2|1409.39|1393.39|1409.45|1393.45|1408.89|1392.89|13
1642788940000|2022-01-21 18:15:40|1409.1|1393.1|1409.34|1393.34|1409.34|1393.34|1409.1|1393.1|3
1642788950000|2022-01-21 18:15:50|1409.26|1393.26|1409.34|1393.34|1409.34|1393.34|1409.26|1393.26|2
1642788960000|2022-01-21 18:16:00|1409.26|1393.26|1408.5|1392.5|1409.26|1393.26|1408.5|1392.5|5
1642788970000|2022-01-21 18:16:10|1408.8|1392.8|1407.55|1391.55|1408.8|1392.8|1407.55|1391.55|7
1642788980000|2022-01-21 18:16:20|1407.5|1391.5|1405.55|1389.55|1407.5|1391.5|1405.55|1389.55|10
1642788990000|2022-01-21 18:16:30|1405.5|1389.5|1406.17|1390.17|1406.25|1390.25|1405.5|1389.5|5
1642789000000|2022-01-21 18:16:40|1406.5|1390.5|1406.5|1390.5|1406.57|1390.57|1406.38|1390.38|5
1642789010000|2022-01-21 18:16:50|1406.39|1390.39|1406.5|1390.5|1406.5|1390.5|1406.27|1390.27|3
1642789020000|2022-01-21 18:17:00|1406.39|1390.39|1406.24|1390.24|1406.5|1390.5|1406.15|1390.15|5
1642789030000|2022-01-21 18:17:10|1406.5|1390.5|1406.24|1390.24|1406.5|1390.5|1406.15|1390.15|4
1642789040000|2022-01-21 18:17:20|1406.15|1390.15|1406.15|1390.15|1406.38|1390.38|1406.15|1390.15|3
1642789050000|2022-01-21 18:17:30|1406.26|1390.26|1405.97|1389.97|1406.4|1390.4|1405.97|1389.97|5
1642789060000|2022-01-21 18:17:40|1405.75|1389.75|1404.82|1388.82|1405.75|1389.75|1404.82|1388.82|5
1642789070000|2022-01-21 18:17:50|1405.27|1389.27|1405.27|1389.27|1405.5|1389.5|1405.27|1389.27|5
1642789080000|2022-01-21 18:18:00|1405.5|1389.5|1404.92|1388.92|1405.5|1389.5|1404.92|1388.92|7
1642789090000|2022-01-21 18:18:10|1404.65|1388.65|1402.2|1386.2|1404.65|1388.65|1401.8|1385.8|13
1642789100000|2022-01-21 18:18:20|1402.3|1386.3|1400.47|1384.47|1402.3|1386.3|1400.44|1384.44|8
1642789110000|2022-01-21 18:18:30|1400.44|1384.44|1399.5|1383.5|1400.47|1384.47|1398.8|1382.8|13
1642789120000|2022-01-21 18:18:40|1399.4|1383.4|1398.33|1382.33|1399.5|1383.5|1398.18|1382.18|12
1642789130000|2022-01-21 18:18:50|1398.55|1382.55|1397.9|1381.9|1398.55|1382.55|1397.5|1381.5|6
1642789140000|2022-01-21 18:19:00|1398|1382|1397.4|1381.4|1398|1382|1397.36|1381.36|7
1642789150000|2022-01-21 18:19:10|1396.88|1380.88|1396.49|1380.49|1396.88|1380.88|1396.47|1380.47|3
1642789160000|2022-01-21 18:19:20|1396.5|1380.5|1396.98|1380.98|1396.98|1380.98|1396.5|1380.5|5
1642789170000|2022-01-21 18:19:30|1396.91|1380.91|1395.5|1379.5|1396.91|1380.91|1395.15|1379.15|11
1642789180000|2022-01-21 18:19:40|1395.97|1379.97|1395.5|1379.5|1396.47|1380.47|1395.5|1379.5|6
1642789190000|2022-01-21 18:19:50|1395.97|1379.97|1396.21|1380.21|1396.21|1380.21|1395.97|1379.97|2
1642789200000|2022-01-21 18:20:00|1396.08|1380.08|1396.08|1380.08|1396.08|1380.08|1395.81|1379.81|5
1642789210000|2022-01-21 18:20:10|1396.03|1380.03|1394.5|1378.5|1396.08|1380.08|1394.5|1378.5|10
1642789220000|2022-01-21 18:20:20|1394.4|1378.4|1393.77|1377.77|1394.4|1378.4|1393.77|1377.77|5
1642789230000|2022-01-21 18:20:30|1393.5|1377.5|1393.34|1377.34|1393.5|1377.5|1392.93|1376.93|7
1642789240000|2022-01-21 18:20:40|1393.36|1377.36|1393.19|1377.19|1393.37|1377.37|1393.19|1377.19|4
1642789250000|2022-01-21 18:20:50|1393.25|1377.25|1393.24|1377.24|1393.5|1377.5|1393.13|1377.13|8
1642789260000|2022-01-21 18:21:00|1393.3|1377.3|1393.55|1377.55|1393.55|1377.55|1393.24|1377.24|10
1642789270000|2022-01-21 18:21:10|1393.5|1377.5|1393.5|1377.5|1393.72|1377.72|1393.32|1377.32|19
1642789280000|2022-01-21 18:21:20|1393.54|1377.54|1393.5|1377.5|1393.54|1377.54|1393.5|1377.5|4
1642789290000|2022-01-21 18:21:30|1393.38|1377.38|1392|1376|1393.38|1377.38|1391.8|1375.8|9
1642789300000|2022-01-21 18:21:40|1391.5|1375.5|1391.05|1375.05|1391.9|1375.9|1391.05|1375.05|7
1642789310000|2022-01-21 18:21:50|1391.5|1375.5|1390.46|1374.46|1391.5|1375.5|1390.15|1374.15|9
1642789320000|2022-01-21 18:22:00|1390.5|1374.5|1391.4|1375.4|1391.4|1375.4|1390.48|1374.48|8
1642789330000|2022-01-21 18:22:10|1391|1375|1391.2|1375.2|1391.3|1375.3|1391|1375|3
1642789340000|2022-01-21 18:22:20|1391.35|1375.35|1390.26|1374.26|1391.5|1375.5|1390.26|1374.26|9
1642789350000|2022-01-21 18:22:30|1390.41|1374.41|1390.48|1374.48|1390.48|1374.48|1390.41|1374.41|5
1642789360000|2022-01-21 18:22:40|1390.46|1374.46|1390.11|1374.11|1390.49|1374.49|1390.11|1374.11|7
1642789380000|2022-01-21 18:23:00|1389.9|1373.9|1389.51|1373.51|1390.34|1374.34|1389.51|1373.51|8
1642789390000|2022-01-21 18:23:10|1389.32|1373.32|1389.64|1373.64|1389.64|1373.64|1389.31|1373.31|6
1642789400000|2022-01-21 18:23:20|1389.77|1373.77|1388.5|1372.5|1389.77|1373.77|1388.4|1372.4|10
1642789410000|2022-01-21 18:23:30|1387.7|1371.7|1387.5|1371.5|1387.7|1371.7|1387.05|1371.05|13
1642789420000|2022-01-21 18:23:40|1387.23|1371.23|1387.08|1371.08|1387.25|1371.25|1386.95|1370.95|4
1642789430000|2022-01-21 18:23:50|1386.25|1370.25|1387.64|1371.64|1387.64|1371.64|1386.25|1370.25|11
1642789440000|2022-01-21 18:24:00|1388.15|1372.15|1387.49|1371.49|1388.5|1372.5|1387.49|1371.49|9
1642789450000|2022-01-21 18:24:10|1387.21|1371.21|1386.5|1370.5|1387.5|1371.5|1386.5|1370.5|10
1642789460000|2022-01-21 18:24:20|1386.61|1370.61|1387.23|1371.23|1387.38|1371.38|1386.5|1370.5|5
1642789470000|2022-01-21 18:24:30|1387.65|1371.65|1387.3|1371.3|1387.65|1371.65|1387.3|1371.3|5
1642789480000|2022-01-21 18:24:40|1387.12|1371.12|1386.64|1370.64|1387.12|1371.12|1386.64|1370.64|3
1642789490000|2022-01-21 18:24:50|1386|1370|1386.59|1370.59|1386.59|1370.59|1385.55|1369.55|8
1642789500000|2022-01-21 18:25:00|1386.54|1370.54|1385.75|1369.75|1386.54|1370.54|1385.75|1369.75|13
1642789510000|2022-01-21 18:25:10|1385.74|1369.74|1385.12|1369.12|1385.74|1369.74|1384.88|1368.88|11
1642789520000|2022-01-21 18:25:20|1384.98|1368.98|1384.67|1368.67|1384.98|1368.98|1383.9|1367.9|13
1642789530000|2022-01-21 18:25:30|1384.89|1368.89|1385.06|1369.06|1385.06|1369.06|1384.67|1368.67|5
1642789540000|2022-01-21 18:25:40|1384.66|1368.66|1384.5|1368.5|1384.66|1368.66|1384|1368|10
1642789550000|2022-01-21 18:25:50|1384.13|1368.13|1384.5|1368.5|1384.5|1368.5|1384.13|1368.13|2
1642789560000|2022-01-21 18:26:00|1384.13|1368.13|1382.43|1366.43|1384.5|1368.5|1382.43|1366.43|14
1642789570000|2022-01-21 18:26:10|1382.46|1366.46|1381.89|1365.89|1382.69|1366.69|1381.88|1365.88|11
1642789580000|2022-01-21 18:26:20|1382.16|1366.16|1384|1368|1384|1368|1382.16|1366.16|9
1642789590000|2022-01-21 18:26:30|1384.5|1368.5|1384.5|1368.5|1384.5|1368.5|1384|1368|4
1642789600000|2022-01-21 18:26:40|1384|1368|1383.5|1367.5|1384.25|1368.25|1383.5|1367.5|4
1642789610000|2022-01-21 18:26:50|1384|1368|1384|1368|1384|1368|1384|1368|1
1642789620000|2022-01-21 18:27:00|1384.25|1368.25|1384.25|1368.25|1384.25|1368.25|1384.25|1368.25|1
1642789630000|2022-01-21 18:27:10|1384.09|1368.09|1384.63|1368.63|1384.63|1368.63|1384|1368|6
1642789640000|2022-01-21 18:27:20|1384.82|1368.82|1388.5|1372.5|1388.5|1372.5|1384.82|1368.82|18
1642789650000|2022-01-21 18:27:30|1389|1373|1388.5|1372.5|1389|1373|1388.48|1372.48|10
1642789660000|2022-01-21 18:27:40|1388.4|1372.4|1389|1373|1389|1373|1387.66|1371.66|12
1642789670000|2022-01-21 18:27:50|1389.09|1373.09|1389|1373|1389.09|1373.09|1388.83|1372.83|4
1642789680000|2022-01-21 18:28:00|1388.6|1372.6|1389|1373|1389|1373|1388.5|1372.5|4
1642789690000|2022-01-21 18:28:10|1389.5|1373.5|1390|1374|1390.89|1374.89|1389.5|1373.5|9
1642789700000|2022-01-21 18:28:20|1389.88|1373.88|1390|1374|1390|1374|1389.5|1373.5|5
1642789710000|2022-01-21 18:28:30|1389.79|1373.79|1390|1374|1390|1374|1389.79|1373.79|4
1642789720000|2022-01-21 18:28:40|1389.77|1373.77|1389.28|1373.28|1389.77|1373.77|1389.19|1373.19|12
1642789730000|2022-01-21 18:28:50|1388.5|1372.5|1388.45|1372.45|1388.5|1372.5|1388.45|1372.45|2
1642789740000|2022-01-21 18:29:00|1388.29|1372.29|1388.45|1372.45|1388.45|1372.45|1388.29|1372.29|2
1642789760000|2022-01-21 18:29:20|1388.57|1372.57|1389.5|1373.5|1389.5|1373.5|1388.57|1372.57|4
1642789770000|2022-01-21 18:29:30|1390|1374|1389.91|1373.91|1390|1374|1389.73|1373.73|4
1642789780000|2022-01-21 18:29:40|1389.9|1373.9|1389.5|1373.5|1389.9|1373.9|1389.5|1373.5|4
1642789790000|2022-01-21 18:29:50|1389.62|1373.62|1389.5|1373.5|1389.62|1373.62|1389.5|1373.5|2
1642789800000|2022-01-21 18:30:00|1390.02|1374.02|1388.65|1372.65|1390.02|1374.02|1388.65|1372.65|5
1642789810000|2022-01-21 18:30:10|1388.58|1372.58|1388.2|1372.2|1388.58|1372.58|1388.1|1372.1|6
1642789820000|2022-01-21 18:30:20|1388.45|1372.45|1389.3|1373.3|1389.3|1373.3|1388.45|1372.45|7
1642789830000|2022-01-21 18:30:30|1389.77|1373.77|1391.89|1375.89|1391.89|1375.89|1389.5|1373.5|12
1642789840000|2022-01-21 18:30:40|1392|1376|1391.5|1375.5|1392|1376|1391.4|1375.4|6
1642789850000|2022-01-21 18:30:50|1391.31|1375.31|1389|1373|1391.31|1375.31|1389|1373|20
1642789860000|2022-01-21 18:31:00|1388.5|1372.5|1383.89|1367.89|1388.62|1372.62|1383.89|1367.89|18
1642789870000|2022-01-21 18:31:10|1383.95|1367.95|1383.86|1367.86|1384.7|1368.7|1383.39|1367.39|15
1642789880000|2022-01-21 18:31:20|1383.5|1367.5|1382.31|1366.31|1383.5|1367.5|1382.31|1366.31|11
1642789890000|2022-01-21 18:31:30|1381.81|1365.81|1381.5|1365.5|1381.81|1365.81|1380.55|1364.55|9
1642789900000|2022-01-21 18:31:40|1381.1|1365.1|1381.99|1365.99|1381.99|1365.99|1381|1365|12
1642789910000|2022-01-21 18:31:50|1382|1366|1383|1367|1383.35|1367.35|1382|1366|11
1642789920000|2022-01-21 18:32:00|1383.5|1367.5|1385.86|1369.86|1385.86|1369.86|1383.5|1367.5|11
1642789930000|2022-01-21 18:32:10|1386.04|1370.04|1387.5|1371.5|1388|1372|1386|1370|13
1642789940000|2022-01-21 18:32:20|1387.75|1371.75|1391.5|1375.5|1391.5|1375.5|1387.5|1371.5|15
1642789950000|2022-01-21 18:32:30|1391.39|1375.39|1395.25|1379.25|1395.5|1379.5|1391.39|1375.39|19
1642789960000|2022-01-21 18:32:40|1395|1379|1394.4|1378.4|1395.5|1379.5|1394.4|1378.4|12
1642789970000|2022-01-21 18:32:50|1394.19|1378.19|1394.4|1378.4|1394.4|1378.4|1393.9|1377.9|9
1642789980000|2022-01-21 18:33:00|1394.25|1378.25|1394.05|1378.05|1394.3|1378.3|1393.8|1377.8|7
1642789990000|2022-01-21 18:33:10|1394.03|1378.03|1395.25|1379.25|1395.38|1379.38|1393.89|1377.89|16
1642790000000|2022-01-21 18:33:20|1395.45|1379.45|1396.5|1380.5|1396.5|1380.5|1395.45|1379.45|9
1642790010000|2022-01-21 18:33:30|1396.73|1380.73|1398.35|1382.35|1398.47|1382.47|1396.64|1380.64|10
1642790020000|2022-01-21 18:33:40|1398.9|1382.9|1399.5|1383.5|1399.72|1383.72|1398.9|1382.9|9
1642790030000|2022-01-21 18:33:50|1399.34|1383.34|1398.3|1382.3|1399.5|1383.5|1398.26|1382.26|11
1642790040000|2022-01-21 18:34:00|1398.39|1382.39|1399|1383|1399.13|1383.13|1398.39|1382.39|11
1642790050000|2022-01-21 18:34:10|1399.18|1383.18|1399.16|1383.16|1399.5|1383.5|1399.16|1383.16|4
1642790060000|2022-01-21 18:34:20|1399.17|1383.17|1400.43|1384.43|1400.43|1384.43|1399.17|1383.17|19
1642790070000|2022-01-21 18:34:30|1400.6|1384.6|1400.5|1384.5|1400.6|1384.6|1400.19|1384.19|7
1642790080000|2022-01-21 18:34:40|1400.4|1384.4|1398.5|1382.5|1400.5|1384.5|1398.5|1382.5|17
1642790090000|2022-01-21 18:34:50|1399|1383|1398.38|1382.38|1399|1383|1398.38|1382.38|10
1642790100000|2022-01-21 18:35:00|1398.25|1382.25|1398|1382|1398.5|1382.5|1397.5|1381.5|14
1642790110000|2022-01-21 18:35:10|1398.5|1382.5|1399.22|1383.22|1399.38|1383.38|1398.5|1382.5|12
1642790120000|2022-01-21 18:35:20|1399.31|1383.31|1401.33|1385.33|1401.33|1385.33|1399.21|1383.21|10
1642790130000|2022-01-21 18:35:30|1400.93|1384.93|1399|1383|1400.98|1384.98|1399|1383|14
1642790140000|2022-01-21 18:35:40|1398.89|1382.89|1399|1383|1399|1383|1398.89|1382.89|2
1642790150000|2022-01-21 18:35:50|1398.72|1382.72|1398.5|1382.5|1399|1383|1398.5|1382.5|3
1642790160000|2022-01-21 18:36:00|1398.59|1382.59|1400.15|1384.15|1400.15|1384.15|1398.5|1382.5|7
1642790170000|2022-01-21 18:36:10|1400|1384|1400.5|1384.5|1400.83|1384.83|1399.5|1383.5|14
1642790180000|2022-01-21 18:36:20|1400.67|1384.67|1400.29|1384.29|1401|1385|1400.22|1384.22|12
1642790190000|2022-01-21 18:36:30|1399.93|1383.93|1400|1384|1400|1384|1399.88|1383.88|3
1642790200000|2022-01-21 18:36:40|1400.12|1384.12|1400.83|1384.83|1401.08|1385.08|1400.12|1384.12|8
1642790210000|2022-01-21 18:36:50|1400.98|1384.98|1400.82|1384.82|1401.23|1385.23|1400.82|1384.82|5
1642790220000|2022-01-21 18:37:00|1400.6|1384.6|1400.89|1384.89|1400.98|1384.98|1400|1384|16
1642790230000|2022-01-21 18:37:10|1400.83|1384.83|1401.18|1385.18|1401.28|1385.28|1400.83|1384.83|4
1642790240000|2022-01-21 18:37:20|1401.45|1385.45|1402.35|1386.35|1402.35|1386.35|1401.45|1385.45|3
1642790250000|2022-01-21 18:37:30|1402.14|1386.14|1401.35|1385.35|1402.14|1386.14|1401.35|1385.35|5
1642790260000|2022-01-21 18:37:40|1401.58|1385.58|1402.5|1386.5|1402.55|1386.55|1401.58|1385.58|6
1642790270000|2022-01-21 18:37:50|1402.38|1386.38|1403.5|1387.5|1403.5|1387.5|1402.38|1386.38|4
1642790280000|2022-01-21 18:38:00|1403.4|1387.4|1403.55|1387.55|1403.55|1387.55|1402.85|1386.85|8
1642790290000|2022-01-21 18:38:10|1403.76|1387.76|1405.3|1389.3|1405.3|1389.3|1403.76|1387.76|7
1642790300000|2022-01-21 18:38:20|1405.5|1389.5|1405.33|1389.33|1405.5|1389.5|1405.33|1389.33|2
1642790310000|2022-01-21 18:38:30|1405|1389|1407|1391|1407|1391|1405|1389|7
1642790320000|2022-01-21 18:38:40|1407.22|1391.22|1408.83|1392.83|1408.83|1392.83|1407.22|1391.22|7
1642790330000|2022-01-21 18:38:50|1408.73|1392.73|1408|1392|1408.82|1392.82|1407.55|1391.55|14
1642790340000|2022-01-21 18:39:00|1408.2|1392.2|1408.5|1392.5|1408.5|1392.5|1408|1392|7
1642790350000|2022-01-21 18:39:10|1408.46|1392.46|1408.36|1392.36|1408.61|1392.61|1408.36|1392.36|10
1642790360000|2022-01-21 18:39:20|1407.91|1391.91|1408.5|1392.5|1408.5|1392.5|1407.91|1391.91|7
1642790370000|2022-01-21 18:39:30|1408.38|1392.38|1408.22|1392.22|1408.55|1392.55|1408.22|1392.22|7
1642790380000|2022-01-21 18:39:40|1408.16|1392.16|1408.16|1392.16|1408.19|1392.19|1408.16|1392.16|3
1642790390000|2022-01-21 18:39:50|1407.81|1391.81|1407.66|1391.66|1407.81|1391.81|1407.39|1391.39|7
1642790400000|2022-01-21 18:40:00|1407.81|1391.81|1407.86|1391.86|1407.86|1391.86|1407.81|1391.81|2
1642790410000|2022-01-21 18:40:10|1408.06|1392.06|1408.33|1392.33|1408.33|1392.33|1408.06|1392.06|3
1642790420000|2022-01-21 18:40:20|1408.48|1392.48|1408.45|1392.45|1408.5|1392.5|1408.45|1392.45|5
1642790430000|2022-01-21 18:40:30|1408.5|1392.5|1408.45|1392.45|1408.5|1392.5|1408.4|1392.4|3
1642790440000|2022-01-21 18:40:40|1408.4|1392.4|1407.44|1391.44|1408.4|1392.4|1407.32|1391.32|11
1642790450000|2022-01-21 18:40:50|1407.5|1391.5|1407.39|1391.39|1407.5|1391.5|1407.39|1391.39|9
1642790460000|2022-01-21 18:41:00|1407.5|1391.5|1409.4|1393.4|1409.4|1393.4|1407.5|1391.5|11
1642790470000|2022-01-21 18:41:10|1409.3|1393.3|1408.63|1392.63|1409.5|1393.5|1408.63|1392.63|12
1642790480000|2022-01-21 18:41:20|1408.54|1392.54|1408.55|1392.55|1408.65|1392.65|1408.41|1392.41|7
1642790490000|2022-01-21 18:41:30|1408.45|1392.45|1408.5|1392.5|1408.58|1392.58|1408.36|1392.36|4
1642790500000|2022-01-21 18:41:40|1408.1|1392.1|1407.33|1391.33|1408.35|1392.35|1407.33|1391.33|8
1642790510000|2022-01-21 18:41:50|1407.03|1391.03|1407.5|1391.5|1408|1392|1406.7|1390.7|15
1642790520000|2022-01-21 18:42:00|1407.55|1391.55|1408|1392|1408.15|1392.15|1407.55|1391.55|5
1642790530000|2022-01-21 18:42:10|1407.65|1391.65|1408.5|1392.5|1408.5|1392.5|1407.65|1391.65|9
1642790550000|2022-01-21 18:42:30|1408.75|1392.75|1408.5|1392.5|1409.15|1393.15|1408.5|1392.5|11
1642790560000|2022-01-21 18:42:40|1408.1|1392.1|1406.81|1390.81|1408.1|1392.1|1406.5|1390.5|6
1642790570000|2022-01-21 18:42:50|1406.89|1390.89|1405.5|1389.5|1406.89|1390.89|1405.39|1389.39|10
1642790580000|2022-01-21 18:43:00|1405.6|1389.6|1404.85|1388.85|1406.1|1390.1|1404.85|1388.85|7
1642790590000|2022-01-21 18:43:10|1404.7|1388.7|1404.21|1388.21|1404.7|1388.7|1404.21|1388.21|8
1642790600000|2022-01-21 18:43:20|1404.27|1388.27|1404.88|1388.88|1404.88|1388.88|1404.25|1388.25|10
1642790610000|2022-01-21 18:43:30|1404.97|1388.97|1404.5|1388.5|1404.97|1388.97|1404.35|1388.35|6
1642790620000|2022-01-21 18:43:40|1404.35|1388.35|1403.7|1387.7|1404.5|1388.5|1403.7|1387.7|4
1642790630000|2022-01-21 18:43:50|1403.2|1387.2|1403.32|1387.32|1403.57|1387.57|1403|1387|12
1642790640000|2022-01-21 18:44:00|1403.5|1387.5|1404.5|1388.5|1404.5|1388.5|1403.5|1387.5|11
1642790650000|2022-01-21 18:44:10|1404.39|1388.39|1403.9|1387.9|1404.5|1388.5|1403.9|1387.9|5
1642790660000|2022-01-21 18:44:20|1403.5|1387.5|1403|1387|1403.59|1387.59|1403|1387|6
1642790670000|2022-01-21 18:44:30|1403.5|1387.5|1403|1387|1403.5|1387.5|1403|1387|2
1642790680000|2022-01-21 18:44:40|1402.6|1386.6|1402.6|1386.6|1402.6|1386.6|1402.6|1386.6|1
1642790690000|2022-01-21 18:44:50|1402.8|1386.8|1403|1387|1403.38|1387.38|1402.8|1386.8|13
1642790700000|2022-01-21 18:45:00|1402.6|1386.6|1403.18|1387.18|1403.18|1387.18|1402.15|1386.15|10
1642790710000|2022-01-21 18:45:10|1403.35|1387.35|1402.7|1386.7|1403.5|1387.5|1402.7|1386.7|6
1642790720000|2022-01-21 18:45:20|1402.5|1386.5|1402.5|1386.5|1402.5|1386.5|1402.05|1386.05|6
1642790730000|2022-01-21 18:45:30|1402|1386|1401.25|1385.25|1402|1386|1401.25|1385.25|4
1642790740000|2022-01-21 18:45:40|1401|1385|1399.68|1383.68|1401|1385|1399.29|1383.29|11
1642790750000|2022-01-21 18:45:50|1399.29|1383.29|1398.5|1382.5|1399.68|1383.68|1398.23|1382.23|11
1642790760000|2022-01-21 18:46:00|1399|1383|1399.59|1383.59|1399.59|1383.59|1399|1383|3
1642790770000|2022-01-21 18:46:10|1400|1384|1400.65|1384.65|1401.5|1385.5|1400|1384|13
1642790780000|2022-01-21 18:46:20|1400.5|1384.5|1400.5|1384.5|1400.55|1384.55|1400.2|1384.2|12
1642790790000|2022-01-21 18:46:30|1400.29|1384.29|1398.93|1382.93|1400.5|1384.5|1398.93|1382.93|11
1642790800000|2022-01-21 18:46:40|1398.59|1382.59|1398.24|1382.24|1398.8|1382.8|1398|1382|14
1642790810000|2022-01-21 18:46:50|1398.25|1382.25|1398.5|1382.5|1399.18|1383.18|1398.25|1382.25|8
1642790820000|2022-01-21 18:47:00|1399|1383|1399.5|1383.5|1399.9|1383.9|1399|1383|7
1642790830000|2022-01-21 18:47:10|1399.83|1383.83|1398.55|1382.55|1399.83|1383.83|1398.55|1382.55|9
1642790840000|2022-01-21 18:47:20|1398.47|1382.47|1399|1383|1399|1383|1398.45|1382.45|4
1642790850000|2022-01-21 18:47:30|1398.81|1382.81|1398.97|1382.97|1398.97|1382.97|1398.36|1382.36|6
1642790860000|2022-01-21 18:47:40|1399|1383|1399.4|1383.4|1399.4|1383.4|1399|1383|3
1642790870000|2022-01-21 18:47:50|1399.27|1383.27|1399.31|1383.31|1399.4|1383.4|1399.21|1383.21|4
1642790880000|2022-01-21 18:48:00|1398.99|1382.99|1399.5|1383.5|1399.5|1383.5|1398.99|1382.99|4
1642790890000|2022-01-21 18:48:10|1399.7|1383.7|1399.6|1383.6|1399.8|1383.8|1399.6|1383.6|5
1642790900000|2022-01-21 18:48:20|1399.5|1383.5|1399.38|1383.38|1399.7|1383.7|1399.27|1383.27|10
1642790910000|2022-01-21 18:48:30|1399.11|1383.11|1397.5|1381.5|1399.11|1383.11|1397.5|1381.5|20
1642790920000|2022-01-21 18:48:40|1397.24|1381.24|1396.48|1380.48|1397.24|1381.24|1396.32|1380.32|12
1642790930000|2022-01-21 18:48:50|1396.5|1380.5|1396.59|1380.59|1396.6|1380.6|1396.48|1380.48|7
1642790940000|2022-01-21 18:49:00|1396.69|1380.69|1397.4|1381.4|1397.4|1381.4|1396.47|1380.47|8
1642790950000|2022-01-21 18:49:10|1397.6|1381.6|1400|1384|1400|1384|1397.6|1381.6|11
1642790960000|2022-01-21 18:49:20|1399.89|1383.89|1399.29|1383.29|1400|1384|1399.29|1383.29|13
1642790970000|2022-01-21 18:49:30|1399.5|1383.5|1399.5|1383.5|1399.5|1383.5|1398.44|1382.44|12
1642790980000|2022-01-21 18:49:40|1399.79|1383.79|1400.5|1384.5|1400.5|1384.5|1399.75|1383.75|10
1642790990000|2022-01-21 18:49:50|1400.15|1384.15|1400|1384|1400.15|1384.15|1399.68|1383.68|9
1642791000000|2022-01-21 18:50:00|1399.98|1383.98|1401.25|1385.25|1401.25|1385.25|1399.5|1383.5|12
1642791010000|2022-01-21 18:50:10|1401.5|1385.5|1403.2|1387.2|1403.2|1387.2|1401.5|1385.5|7
1642791020000|2022-01-21 18:50:20|1403.09|1387.09|1404.5|1388.5|1405|1389|1403.09|1387.09|15
1642791030000|2022-01-21 18:50:30|1404.7|1388.7|1403.24|1387.24|1404.7|1388.7|1403.24|1387.24|10
1642791040000|2022-01-21 18:50:40|1403.74|1387.74|1407.94|1391.94|1408|1392|1403.7|1387.7|11
1642791050000|2022-01-21 18:50:50|1407.87|1391.87|1409.4|1393.4|1409.4|1393.4|1407.87|1391.87|11
1642791060000|2022-01-21 18:51:00|1409.33|1393.33|1409.14|1393.14|1409.33|1393.33|1408.7|1392.7|8
1642791070000|2022-01-21 18:51:10|1409.23|1393.23|1408.06|1392.06|1409.23|1393.23|1408|1392|7
1642791080000|2022-01-21 18:51:20|1408|1392|1407.37|1391.37|1408.1|1392.1|1407|1391|12
1642791090000|2022-01-21 18:51:30|1407.82|1391.82|1408.83|1392.83|1408.9|1392.9|1407.77|1391.77|10
1642791100000|2022-01-21 18:51:40|1408.79|1392.79|1408.98|1392.98|1409.05|1393.05|1408.79|1392.79|7
1642791110000|2022-01-21 18:51:50|1409.11|1393.11|1409.33|1393.33|1409.33|1393.33|1409.11|1393.11|2
1642791120000|2022-01-21 18:52:00|1409.18|1393.18|1410.5|1394.5|1410.5|1394.5|1409.18|1393.18|7
1642791130000|2022-01-21 18:52:10|1410.31|1394.31|1409.82|1393.82|1410.5|1394.5|1409.8|1393.8|4
1642791140000|2022-01-21 18:52:20|1409.5|1393.5|1409.5|1393.5|1410.25|1394.25|1409.5|1393.5|5
1642791150000|2022-01-21 18:52:30|1409.65|1393.65|1409|1393|1409.65|1393.65|1409|1393|4
1642791160000|2022-01-21 18:52:40|1408.87|1392.87|1409|1393|1409|1393|1408.75|1392.75|5
1642791170000|2022-01-21 18:52:50|1409.1|1393.1|1409.5|1393.5|1409.5|1393.5|1409.1|1393.1|5
1642791180000|2022-01-21 18:53:00|1410|1394|1409.5|1393.5|1410|1394|1409.5|1393.5|2
1642791200000|2022-01-21 18:53:20|1409.27|1393.27|1408.1|1392.1|1409.27|1393.27|1408.1|1392.1|12
1642791210000|2022-01-21 18:53:30|1408.28|1392.28|1409.1|1393.1|1409.23|1393.23|1408.28|1392.28|5
1642791220000|2022-01-21 18:53:40|1409.39|1393.39|1409.5|1393.5|1409.5|1393.5|1409.1|1393.1|5
1642791230000|2022-01-21 18:53:50|1409.3|1393.3|1409.4|1393.4|1409.5|1393.5|1409.3|1393.3|6
1642791240000|2022-01-21 18:54:00|1409.5|1393.5|1410.12|1394.12|1410.15|1394.15|1409.32|1393.32|6
1642791250000|2022-01-21 18:54:10|1410.19|1394.19|1410.5|1394.5|1410.5|1394.5|1410.19|1394.19|3
1642791260000|2022-01-21 18:54:20|1410.38|1394.38|1410.5|1394.5|1410.5|1394.5|1410.38|1394.38|4
1642791270000|2022-01-21 18:54:30|1410.41|1394.41|1410.5|1394.5|1410.5|1394.5|1410.21|1394.21|6
1642791280000|2022-01-21 18:54:40|1410.25|1394.25|1410.17|1394.17|1410.26|1394.26|1409.75|1393.75|7
1642791300000|2022-01-21 18:55:00|1410.45|1394.45|1409.95|1393.95|1410.45|1394.45|1409.95|1393.95|4
1642791310000|2022-01-21 18:55:10|1410.35|1394.35|1410.5|1394.5|1410.5|1394.5|1410.23|1394.23|3
1642791320000|2022-01-21 18:55:20|1410.4|1394.4|1410.5|1394.5|1410.5|1394.5|1410.4|1394.4|2
1642791330000|2022-01-21 18:55:30|1410|1394|1409.5|1393.5|1410|1394|1409.21|1393.21|8
1642791340000|2022-01-21 18:55:40|1409.69|1393.69|1409|1393|1409.69|1393.69|1409|1393|8
1642791350000|2022-01-21 18:55:50|1408.84|1392.84|1408.5|1392.5|1408.84|1392.84|1408.5|1392.5|2
1642791360000|2022-01-21 18:56:00|1408.61|1392.61|1408.61|1392.61|1408.61|1392.61|1408.61|1392.61|1
1642791370000|2022-01-21 18:56:10|1408.7|1392.7|1408.5|1392.5|1409.25|1393.25|1408.5|1392.5|5
1642791380000|2022-01-21 18:56:20|1408.36|1392.36|1408|1392|1408.36|1392.36|1408|1392|6
1642791390000|2022-01-21 18:56:30|1407.7|1391.7|1407.5|1391.5|1407.71|1391.71|1407.5|1391.5|8
1642791400000|2022-01-21 18:56:40|1407.23|1391.23|1406.83|1390.83|1407.5|1391.5|1406.83|1390.83|7
1642791410000|2022-01-21 18:56:50|1406.5|1390.5|1406.5|1390.5|1406.5|1390.5|1406.14|1390.14|8
1642791420000|2022-01-21 18:57:00|1406.35|1390.35|1406.5|1390.5|1406.5|1390.5|1406.19|1390.19|10
1642791430000|2022-01-21 18:57:10|1406.37|1390.37|1406.5|1390.5|1406.5|1390.5|1406.35|1390.35|5
1642791440000|2022-01-21 18:57:20|1406.2|1390.2|1406.35|1390.35|1406.35|1390.35|1406.2|1390.2|2
1642791450000|2022-01-21 18:57:30|1406|1390|1405.5|1389.5|1406|1390|1405.5|1389.5|3
1642791460000|2022-01-21 18:57:40|1406.2|1390.2|1406.5|1390.5|1406.5|1390.5|1406.2|1390.2|4
1642791470000|2022-01-21 18:57:50|1406.72|1390.72|1407.5|1391.5|1407.5|1391.5|1406.72|1390.72|9
1642791480000|2022-01-21 18:58:00|1407.29|1391.29|1406.7|1390.7|1407.5|1391.5|1406.7|1390.7|5
1642791490000|2022-01-21 18:58:10|1407|1391|1406.5|1390.5|1407.18|1391.18|1406.5|1390.5|8
1642791500000|2022-01-21 18:58:20|1406.9|1390.9|1406.18|1390.18|1406.9|1390.9|1405.9|1389.9|5
1642791510000|2022-01-21 18:58:30|1406.3|1390.3|1406|1390|1406.3|1390.3|1406|1390|3
1642791520000|2022-01-21 18:58:40|1405.87|1389.87|1402.5|1386.5|1405.87|1389.87|1402.5|1386.5|16
1642791530000|2022-01-21 18:58:50|1403|1387|1402.4|1386.4|1403|1387|1401.85|1385.85|16
1642791540000|2022-01-21 18:59:00|1402.33|1386.33|1403.97|1387.97|1403.97|1387.97|1402.33|1386.33|12
1642791550000|2022-01-21 18:59:10|1404|1388|1404|1388|1404|1388|1403.79|1387.79|6
1642791560000|2022-01-21 18:59:20|1403.5|1387.5|1400.85|1384.85|1403.5|1387.5|1400.85|1384.85|14
1642791570000|2022-01-21 18:59:30|1400.73|1384.73|1402|1386|1402|1386|1400.5|1384.5|7
1642791580000|2022-01-21 18:59:40|1401.5|1385.5|1400.5|1384.5|1401.68|1385.68|1400.5|1384.5|8
1642791590000|2022-01-21 18:59:50|1400.32|1384.32|1400.78|1384.78|1401.2|1385.2|1400.32|1384.32|10
1642791600000|2022-01-21 19:00:00|1400.73|1384.73|1402|1386|1402.2|1386.2|1400.18|1384.18|19
1642791610000|2022-01-21 19:00:10|1402.13|1386.13|1400.86|1384.86|1402.13|1386.13|1400.76|1384.76|13
1642791620000|2022-01-21 19:00:20|1400.59|1384.59|1399.5|1383.5|1400.86|1384.86|1399.5|1383.5|15
1642791630000|2022-01-21 19:00:30|1399.53|1383.53|1400.08|1384.08|1400.18|1384.18|1399.5|1383.5|6
1642791640000|2022-01-21 19:00:40|1399.68|1383.68|1400.18|1384.18|1400.18|1384.18|1399.5|1383.5|6
1642791650000|2022-01-21 19:00:50|1400.26|1384.26|1401.5|1385.5|1401.5|1385.5|1400.26|1384.26|8
1642791660000|2022-01-21 19:01:00|1402|1386|1402|1386|1402.45|1386.45|1402|1386|4
1642791670000|2022-01-21 19:01:10|1402.09|1386.09|1400.66|1384.66|1402.09|1386.09|1400.43|1384.43|13
1642791680000|2022-01-21 19:01:20|1400.48|1384.48|1400.18|1384.18|1400.48|1384.48|1399.83|1383.83|13
1642791690000|2022-01-21 19:01:30|1400.27|1384.27|1400.18|1384.18|1400.27|1384.27|1400.18|1384.18|2
1642791700000|2022-01-21 19:01:40|1399.83|1383.83|1400.18|1384.18|1400.18|1384.18|1399.73|1383.73|3
1642791710000|2022-01-21 19:01:50|1400.29|1384.29|1400.18|1384.18|1400.29|1384.29|1400.18|1384.18|4
1642791720000|2022-01-21 19:02:00|1400.25|1384.25|1400.18|1384.18|1400.25|1384.25|1400.18|1384.18|5
1642791730000|2022-01-21 19:02:10|1399.6|1383.6|1399.68|1383.68|1399.77|1383.77|1399.6|1383.6|5
1642791740000|2022-01-21 19:02:20|1399.78|1383.78|1400.16|1384.16|1400.38|1384.38|1399.78|1383.78|4
1642791750000|2022-01-21 19:02:30|1400.18|1384.18|1400.12|1384.12|1400.18|1384.18|1400.12|1384.12|2
1642791760000|2022-01-21 19:02:40|1400.15|1384.15|1400.18|1384.18|1400.18|1384.18|1400.12|1384.12|4
1642791770000|2022-01-21 19:02:50|1400.12|1384.12|1400.59|1384.59|1400.59|1384.59|1400.12|1384.12|6
1642791780000|2022-01-21 19:03:00|1401.15|1385.15|1402|1386|1402|1386|1401.15|1385.15|8
1642791790000|2022-01-21 19:03:10|1402.06|1386.06|1402|1386|1402.45|1386.45|1401.84|1385.84|6
1642791800000|2022-01-21 19:03:20|1401.82|1385.82|1401|1385|1401.82|1385.82|1400.73|1384.73|11
1642791810000|2022-01-21 19:03:30|1400.87|1384.87|1401|1385|1401|1385|1400.18|1384.18|9
1642791820000|2022-01-21 19:03:40|1401.09|1385.09|1402.45|1386.45|1402.45|1386.45|1401.09|1385.09|6
1642791830000|2022-01-21 19:03:50|1402.57|1386.57|1403|1387|1403.45|1387.45|1402.45|1386.45|7
1642791840000|2022-01-21 19:04:00|1403.5|1387.5|1404|1388|1404.45|1388.45|1403.5|1387.5|6
1642791850000|2022-01-21 19:04:10|1403.74|1387.74|1403.5|1387.5|1404|1388|1403.5|1387.5|3
1642791860000|2022-01-21 19:04:20|1403.61|1387.61|1404.15|1388.15|1404.15|1388.15|1403.5|1387.5|9
1642791870000|2022-01-21 19:04:30|1404.45|1388.45|1404.5|1388.5|1405|1389|1404.45|1388.45|7
1642791880000|2022-01-21 19:04:40|1404|1388|1403.5|1387.5|1404|1388|1403.5|1387.5|5
1642791890000|2022-01-21 19:04:50|1403.75|1387.75|1404.78|1388.78|1405.1|1389.1|1403.75|1387.75|14
1642791900000|2022-01-21 19:05:00|1404.83|1388.83|1405.05|1389.05|1405.05|1389.05|1404.25|1388.25|11
1642791910000|2022-01-21 19:05:10|1405|1389|1406|1390|1406.45|1390.45|1405|1389|10
1642791920000|2022-01-21 19:05:20|1405.5|1389.5|1406|1390|1406|1390|1405.48|1389.48|7
1642791930000|2022-01-21 19:05:30|1405.5|1389.5|1405.37|1389.37|1406|1390|1405.24|1389.24|9
1642791940000|2022-01-21 19:05:40|1405.36|1389.36|1405.78|1389.78|1406.15|1390.15|1405.36|1389.36|12
1642791950000|2022-01-21 19:05:50|1405.5|1389.5|1405.5|1389.5|1405.85|1389.85|1405.5|1389.5|7
1642791960000|2022-01-21 19:06:00|1405.71|1389.71|1406.84|1390.84|1406.84|1390.84|1405.71|1389.71|10
1642791970000|2022-01-21 19:06:10|1407.23|1391.23|1408|1392|1408|1392|1407.04|1391.04|7
1642791980000|2022-01-21 19:06:20|1408.5|1392.5|1408|1392|1408.6|1392.6|1407.5|1391.5|12
1642791990000|2022-01-21 19:06:30|1408.11|1392.11|1408.41|1392.41|1408.41|1392.41|1408|1392|4
1642792000000|2022-01-21 19:06:40|1408.58|1392.58|1407.5|1391.5|1408.58|1392.58|1407.5|1391.5|12
1642792020000|2022-01-21 19:07:00|1407|1391|1406|1390|1407|1391|1405.7|1389.7|7
1642792040000|2022-01-21 19:07:20|1405.5|1389.5|1405.35|1389.35|1405.9|1389.9|1405|1389|8
1642792050000|2022-01-21 19:07:30|1405|1389|1405|1389|1405.27|1389.27|1405|1389|6
1642792060000|2022-01-21 19:07:40|1405.5|1389.5|1405.99|1389.99|1405.99|1389.99|1405.5|1389.5|4
1642792070000|2022-01-21 19:07:50|1405.84|1389.84|1405.5|1389.5|1406.13|1390.13|1405.5|1389.5|6
1642792080000|2022-01-21 19:08:00|1405.85|1389.85|1405.5|1389.5|1405.87|1389.87|1405.5|1389.5|8
1642792090000|2022-01-21 19:08:10|1405.45|1389.45|1405.14|1389.14|1405.5|1389.5|1405.14|1389.14|3
1642792100000|2022-01-21 19:08:20|1405.18|1389.18|1404.54|1388.54|1405.18|1389.18|1404.29|1388.29|12
1642792110000|2022-01-21 19:08:30|1404.5|1388.5|1403.5|1387.5|1404.5|1388.5|1403.5|1387.5|9
1642792120000|2022-01-21 19:08:40|1403.13|1387.13|1404|1388|1404|1388|1403|1387|5
1642792130000|2022-01-21 19:08:50|1403.5|1387.5|1403.17|1387.17|1404.1|1388.1|1403.17|1387.17|8
1642792140000|2022-01-21 19:09:00|1403.11|1387.11|1403.43|1387.43|1403.43|1387.43|1402.8|1386.8|4
1642792150000|2022-01-21 19:09:10|1403.5|1387.5|1403.8|1387.8|1403.8|1387.8|1403.5|1387.5|4
1642792160000|2022-01-21 19:09:20|1404.3|1388.3|1404.83|1388.83|1405.17|1389.17|1404.3|1388.3|7
1642792170000|2022-01-21 19:09:30|1404.5|1388.5|1403.65|1387.65|1405|1389|1403.65|1387.65|14
1642792180000|2022-01-21 19:09:40|1403.4|1387.4|1402.29|1386.29|1403.65|1387.65|1402.29|1386.29|9
1642792190000|2022-01-21 19:09:50|1402.33|1386.33|1402.38|1386.38|1402.54|1386.54|1402|1386|12
1642792200000|2022-01-21 19:10:00|1402.5|1386.5|1404|1388|1404|1388|1402.5|1386.5|10
1642792210000|2022-01-21 19:10:10|1403.88|1387.88|1403.3|1387.3|1403.88|1387.88|1403.3|1387.3|6
1642792220000|2022-01-21 19:10:20|1403.4|1387.4|1404.05|1388.05|1404.05|1388.05|1403.4|1387.4|10
1642792230000|2022-01-21 19:10:30|1403.55|1387.55|1404.27|1388.27|1404.27|1388.27|1403.55|1387.55|4
1642792240000|2022-01-21 19:10:40|1404.87|1388.87|1405|1389|1405.4|1389.4|1404.87|1388.87|5
1642792250000|2022-01-21 19:10:50|1405.35|1389.35|1405|1389|1405.35|1389.35|1405|1389|3
1642792260000|2022-01-21 19:11:00|1405.5|1389.5|1405.5|1389.5|1405.55|1389.55|1405|1389|7
1642792270000|2022-01-21 19:11:10|1405.47|1389.47|1405.38|1389.38|1405.59|1389.59|1405.17|1389.17|8
1642792280000|2022-01-21 19:11:20|1405.25|1389.25|1404.91|1388.91|1405.25|1389.25|1404.91|1388.91|3
1642792290000|2022-01-21 19:11:30|1405.06|1389.06|1405.15|1389.15|1405.15|1389.15|1405.06|1389.06|2
1642792300000|2022-01-21 19:11:40|1404.9|1388.9|1405.37|1389.37|1405.45|1389.45|1404.5|1388.5|8
1642792310000|2022-01-21 19:11:50|1404.92|1388.92|1404.41|1388.41|1404.92|1388.92|1404.41|1388.41|3
1642792320000|2022-01-21 19:12:00|1404.25|1388.25|1404.29|1388.29|1404.29|1388.29|1403.85|1387.85|6
1642792330000|2022-01-21 19:12:10|1404.18|1388.18|1404.18|1388.18|1404.18|1388.18|1404.18|1388.18|1
1642792340000|2022-01-21 19:12:20|1404.09|1388.09|1403.71|1387.71|1404.09|1388.09|1403.29|1387.29|10
1642792350000|2022-01-21 19:12:30|1403.55|1387.55|1403.36|1387.36|1403.65|1387.65|1402.78|1386.78|8
1642792360000|2022-01-21 19:12:40|1402.95|1386.95|1401.61|1385.61|1402.95|1386.95|1401.61|1385.61|12
1642792370000|2022-01-21 19:12:50|1401.69|1385.69|1402.47|1386.47|1402.5|1386.5|1401.69|1385.69|4
1642792380000|2022-01-21 19:13:00|1402.9|1386.9|1403.35|1387.35|1403.4|1387.4|1402.9|1386.9|8
1642792390000|2022-01-21 19:13:10|1402.78|1386.78|1404.2|1388.2|1404.2|1388.2|1402.78|1386.78|6
1642792400000|2022-01-21 19:13:20|1404.5|1388.5|1405.33|1389.33|1405.45|1389.45|1404.5|1388.5|3
1642792410000|2022-01-21 19:13:30|1405.14|1389.14|1406.15|1390.15|1406.45|1390.45|1405.14|1389.14|8
1642792420000|2022-01-21 19:13:40|1405.85|1389.85|1407.49|1391.49|1407.85|1391.85|1405.85|1389.85|10
1642792430000|2022-01-21 19:13:50|1407.5|1391.5|1407.15|1391.15|1407.5|1391.5|1407.15|1391.15|4
1642792440000|2022-01-21 19:14:00|1407.5|1391.5|1407.9|1391.9|1408|1392|1407.49|1391.49|6
1642792450000|2022-01-21 19:14:10|1408.27|1392.27|1408.2|1392.2|1408.35|1392.35|1408.2|1392.2|3
1642792460000|2022-01-21 19:14:20|1408|1392|1406.58|1390.58|1408|1392|1406.58|1390.58|7
1642792470000|2022-01-21 19:14:30|1406.43|1390.43|1406.5|1390.5|1406.5|1390.5|1405.85|1389.85|11
1642792480000|2022-01-21 19:14:40|1406.68|1390.68|1407.32|1391.32|1407.32|1391.32|1406.68|1390.68|5
1642792490000|2022-01-21 19:14:50|1407.5|1391.5|1408.56|1392.56|1408.56|1392.56|1407.5|1391.5|5
1642792500000|2022-01-21 19:15:00|1408.5|1392.5|1409.5|1393.5|1409.5|1393.5|1408.5|1392.5|7
1642792510000|2022-01-21 19:15:10|1409.61|1393.61|1410.89|1394.89|1410.89|1394.89|1409.61|1393.61|8
1642792520000|2022-01-21 19:15:20|1411.39|1395.39|1410.5|1394.5|1411.39|1395.39|1410.5|1394.5|8
1642792530000|2022-01-21 19:15:30|1410|1394|1410.68|1394.68|1410.68|1394.68|1410|1394|5
1642792540000|2022-01-21 19:15:40|1410.76|1394.76|1411.08|1395.08|1411.08|1395.08|1410.76|1394.76|6
1642792550000|2022-01-21 19:15:50|1410.98|1394.98|1410.98|1394.98|1410.98|1394.98|1410.98|1394.98|1
1642792560000|2022-01-21 19:16:00|1411.1|1395.1|1410|1394|1411.18|1395.18|1409.55|1393.55|11
1642792570000|2022-01-21 19:16:10|1410.12|1394.12|1409.28|1393.28|1410.13|1394.13|1409|1393|17
1642792580000|2022-01-21 19:16:20|1408.95|1392.95|1409.5|1393.5|1410|1394|1408.95|1392.95|6
1642792590000|2022-01-21 19:16:30|1409.63|1393.63|1410.45|1394.45|1410.45|1394.45|1409.63|1393.63|4
1642792600000|2022-01-21 19:16:40|1410.56|1394.56|1410.99|1394.99|1410.99|1394.99|1410.56|1394.56|5
1642792610000|2022-01-21 19:16:50|1411.24|1395.24|1411.47|1395.47|1411.63|1395.63|1411.24|1395.24|7
1642792620000|2022-01-21 19:17:00|1411.3|1395.3|1410.58|1394.58|1411.47|1395.47|1410.45|1394.45|7
1642792630000|2022-01-21 19:17:10|1410.5|1394.5|1409.5|1393.5|1410.5|1394.5|1409.5|1393.5|13
1642792640000|2022-01-21 19:17:20|1409.33|1393.33|1409.5|1393.5|1409.83|1393.83|1409.16|1393.16|10
1642792650000|2022-01-21 19:17:30|1409.66|1393.66|1409.43|1393.43|1409.86|1393.86|1409.21|1393.21|7
1642792660000|2022-01-21 19:17:40|1409.55|1393.55|1409.86|1393.86|1409.86|1393.86|1409.55|1393.55|3
1642792670000|2022-01-21 19:17:50|1410.11|1394.11|1410.11|1394.11|1410.11|1394.11|1410.11|1394.11|1
1642792680000|2022-01-21 19:18:00|1409.97|1393.97|1410.12|1394.12|1410.12|1394.12|1409.97|1393.97|2
1642792690000|2022-01-21 19:18:10|1410.5|1394.5|1410.51|1394.51|1410.68|1394.68|1410.5|1394.5|4
1642792710000|2022-01-21 19:18:30|1410.37|1394.37|1410.1|1394.1|1410.59|1394.59|1409.5|1393.5|8
1642792720000|2022-01-21 19:18:40|1410.2|1394.2|1410.51|1394.51|1410.51|1394.51|1410.2|1394.2|3
1642792730000|2022-01-21 19:18:50|1410.96|1394.96|1411.4|1395.4|1411.4|1395.4|1410.96|1394.96|2
1642792740000|2022-01-21 19:19:00|1411.35|1395.35|1411.35|1395.35|1411.35|1395.35|1411.35|1395.35|1
1642792750000|2022-01-21 19:19:10|1411.23|1395.23|1411.47|1395.47|1411.5|1395.5|1411.1|1395.1|5
1642792760000|2022-01-21 19:19:20|1411.6|1395.6|1411.5|1395.5|1412.1|1396.1|1411.5|1395.5|4
1642792780000|2022-01-21 19:19:40|1411.63|1395.63|1411.5|1395.5|1411.63|1395.63|1411.5|1395.5|3
1642792790000|2022-01-21 19:19:50|1411.49|1395.49|1411.31|1395.31|1411.49|1395.49|1411.05|1395.05|4
1642792800000|2022-01-21 19:20:00|1411.34|1395.34|1410.74|1394.74|1411.34|1395.34|1410.65|1394.65|7
1642792810000|2022-01-21 19:20:10|1410.8|1394.8|1409.4|1393.4|1410.8|1394.8|1409.4|1393.4|11
1642792820000|2022-01-21 19:20:20|1409.5|1393.5|1408.23|1392.23|1409.5|1393.5|1408.23|1392.23|7
1642792830000|2022-01-21 19:20:30|1408.17|1392.17|1408.67|1392.67|1408.67|1392.67|1408.17|1392.17|9
1642792840000|2022-01-21 19:20:40|1408.5|1392.5|1409.02|1393.02|1409.12|1393.12|1408.5|1392.5|7
1642792850000|2022-01-21 19:20:50|1409.12|1393.12|1409.36|1393.36|1409.36|1393.36|1409.02|1393.02|5
1642792860000|2022-01-21 19:21:00|1409.27|1393.27|1411.3|1395.3|1411.5|1395.5|1409.27|1393.27|12
1642792870000|2022-01-21 19:21:10|1411.6|1395.6|1411.81|1395.81|1412.2|1396.2|1411.6|1395.6|8
1642792880000|2022-01-21 19:21:20|1412.13|1396.13|1412.35|1396.35|1412.35|1396.35|1412.13|1396.13|6
1642792890000|2022-01-21 19:21:30|1412.16|1396.16|1412.32|1396.32|1412.32|1396.32|1411.94|1395.94|4
1642792900000|2022-01-21 19:21:40|1412.13|1396.13|1412.04|1396.04|1412.32|1396.32|1411.94|1395.94|4
1642792910000|2022-01-21 19:21:50|1412.05|1396.05|1411.82|1395.82|1412.05|1396.05|1411.73|1395.73|3
1642792920000|2022-01-21 19:22:00|1411.5|1395.5|1411.88|1395.88|1411.88|1395.88|1411.5|1395.5|10
1642792930000|2022-01-21 19:22:10|1411.82|1395.82|1410.81|1394.81|1411.82|1395.82|1410.81|1394.81|11
1642792940000|2022-01-21 19:22:20|1411|1395|1412.12|1396.12|1412.12|1396.12|1411|1395|4
1642792950000|2022-01-21 19:22:30|1411.97|1395.97|1412.19|1396.19|1412.19|1396.19|1411.59|1395.59|6
1642792960000|2022-01-21 19:22:40|1411.96|1395.96|1412.09|1396.09|1412.09|1396.09|1411.95|1395.95|3
1642792980000|2022-01-21 19:23:00|1412.35|1396.35|1412.5|1396.5|1412.5|1396.5|1412.35|1396.35|3
1642793010000|2022-01-21 19:23:30|1412.35|1396.35|1412.35|1396.35|1412.35|1396.35|1412.35|1396.35|1
1642793020000|2022-01-21 19:23:40|1412.32|1396.32|1411.76|1395.76|1412.32|1396.32|1411.5|1395.5|5
1642793030000|2022-01-21 19:23:50|1411.82|1395.82|1411.91|1395.91|1411.91|1395.91|1411.82|1395.82|2
1642793040000|2022-01-21 19:24:00|1412.01|1396.01|1412.5|1396.5|1412.5|1396.5|1412.01|1396.01|3
1642793050000|2022-01-21 19:24:10|1412.6|1396.6|1412.8|1396.8|1412.8|1396.8|1412.5|1396.5|4
1642793060000|2022-01-21 19:24:20|1412.83|1396.83|1412.95|1396.95|1413.03|1397.03|1412.83|1396.83|7
1642793070000|2022-01-21 19:24:30|1413.5|1397.5|1413.5|1397.5|1413.5|1397.5|1413.5|1397.5|1
1642793080000|2022-01-21 19:24:40|1413.68|1397.68|1413.5|1397.5|1413.85|1397.85|1413.5|1397.5|3
1642793090000|2022-01-21 19:24:50|1413.26|1397.26|1413.5|1397.5|1413.5|1397.5|1413.26|1397.26|2
1642793100000|2022-01-21 19:25:00|1413.26|1397.26|1411.73|1395.73|1413.5|1397.5|1411.6|1395.6|10
1642793110000|2022-01-21 19:25:10|1411.5|1395.5|1411|1395|1411.5|1395.5|1410.65|1394.65|9
1642793120000|2022-01-21 19:25:20|1411.21|1395.21|1410.5|1394.5|1411.3|1395.3|1410.5|1394.5|4
1642793140000|2022-01-21 19:25:40|1410.38|1394.38|1410.15|1394.15|1410.38|1394.38|1410.15|1394.15|3
1642793150000|2022-01-21 19:25:50|1409.75|1393.75|1409.3|1393.3|1409.75|1393.75|1408.65|1392.65|14
1642793160000|2022-01-21 19:26:00|1409|1393|1409|1393|1409|1393|1409|1393|1
1642793170000|2022-01-21 19:26:10|1408.88|1392.88|1407.84|1391.84|1408.88|1392.88|1407.84|1391.84|6
1642793180000|2022-01-21 19:26:20|1407.67|1391.67|1405.9|1389.9|1407.67|1391.67|1405.9|1389.9|13
1642793190000|2022-01-21 19:26:30|1406.25|1390.25|1405.5|1389.5|1406.5|1390.5|1405.5|1389.5|15
1642793200000|2022-01-21 19:26:40|1405.75|1389.75|1404.14|1388.14|1405.75|1389.75|1403.65|1387.65|11
1642793210000|2022-01-21 19:26:50|1404.04|1388.04|1404.5|1388.5|1404.5|1388.5|1404.04|1388.04|6
1642793220000|2022-01-21 19:27:00|1404.2|1388.2|1403.95|1387.95|1404.45|1388.45|1403.95|1387.95|5
1642793230000|2022-01-21 19:27:10|1403.44|1387.44|1401|1385|1403.44|1387.44|1400.18|1384.18|15
1642793240000|2022-01-21 19:27:20|1400.74|1384.74|1400.32|1384.32|1401.5|1385.5|1400.18|1384.18|12
1642793250000|2022-01-21 19:27:30|1400.59|1384.59|1400.05|1384.05|1400.59|1384.59|1400.01|1384.01|6
1642793260000|2022-01-21 19:27:40|1400.07|1384.07|1399.65|1383.65|1400.07|1384.07|1399.65|1383.65|3
1642793270000|2022-01-21 19:27:50|1399.5|1383.5|1399.44|1383.44|1399.5|1383.5|1399.44|1383.44|4
1642793280000|2022-01-21 19:28:00|1399.3|1383.3|1399.44|1383.44|1399.44|1383.44|1398.93|1382.93|4
1642793290000|2022-01-21 19:28:10|1399.17|1383.17|1397.55|1381.55|1399.17|1383.17|1397.55|1381.55|10
1642793310000|2022-01-21 19:28:30|1397.37|1381.37|1397.37|1381.37|1397.37|1381.37|1397.37|1381.37|1
1642793320000|2022-01-21 19:28:40|1397.36|1381.36|1397.5|1381.5|1397.5|1381.5|1396.64|1380.64|13
1642793330000|2022-01-21 19:28:50|1397.55|1381.55|1397.6|1381.6|1397.95|1381.95|1397.55|1381.55|6
1642793340000|2022-01-21 19:29:00|1398.4|1382.4|1398.5|1382.5|1398.69|1382.69|1398.4|1382.4|4
1642793350000|2022-01-21 19:29:10|1398.25|1382.25|1397.59|1381.59|1398.25|1382.25|1397.59|1381.59|6
1642793360000|2022-01-21 19:29:20|1398.25|1382.25|1398.5|1382.5|1398.5|1382.5|1398.25|1382.25|2
1642793370000|2022-01-21 19:29:30|1398.25|1382.25|1397.5|1381.5|1398.25|1382.25|1397.5|1381.5|5
1642793380000|2022-01-21 19:29:40|1397.34|1381.34|1397.64|1381.64|1397.76|1381.76|1397.34|1381.34|9
1642793390000|2022-01-21 19:29:50|1398.17|1382.17|1399.06|1383.06|1399.35|1383.35|1398.17|1382.17|6
1642793400000|2022-01-21 19:30:00|1398.98|1382.98|1398.5|1382.5|1399.35|1383.35|1398.5|1382.5|6
1642793410000|2022-01-21 19:30:10|1398.55|1382.55|1398.57|1382.57|1398.57|1382.57|1398.55|1382.55|2
1642793420000|2022-01-21 19:30:20|1398.66|1382.66|1398.66|1382.66|1398.66|1382.66|1398.66|1382.66|1
1642793430000|2022-01-21 19:30:30|1398.6|1382.6|1398.5|1382.5|1398.65|1382.65|1398.25|1382.25|12
1642793440000|2022-01-21 19:30:40|1398.29|1382.29|1397.25|1381.25|1398.29|1382.29|1396.75|1380.75|8
1642793450000|2022-01-21 19:30:50|1397.39|1381.39|1396.99|1380.99|1397.66|1381.66|1396.69|1380.69|12
1642793460000|2022-01-21 19:31:00|1397.35|1381.35|1397.27|1381.27|1397.81|1381.81|1397.1|1381.1|13
1642793470000|2022-01-21 19:31:10|1397.2|1381.2|1397.46|1381.46|1397.63|1381.63|1397.2|1381.2|5
1642793480000|2022-01-21 19:31:20|1397.5|1381.5|1397.2|1381.2|1397.75|1381.75|1397.2|1381.2|8
1642793490000|2022-01-21 19:31:30|1397.33|1381.33|1397.5|1381.5|1397.6|1381.6|1397.26|1381.26|10
1642793500000|2022-01-21 19:31:40|1397.64|1381.64|1397.39|1381.39|1397.64|1381.64|1397.25|1381.25|6
1642793510000|2022-01-21 19:31:50|1397.25|1381.25|1396.94|1380.94|1397.25|1381.25|1396.85|1380.85|6
1642793520000|2022-01-21 19:32:00|1396.96|1380.96|1397.2|1381.2|1397.2|1381.2|1396.96|1380.96|2
1642793530000|2022-01-21 19:32:10|1396.95|1380.95|1396.95|1380.95|1396.95|1380.95|1396.95|1380.95|1
1642793540000|2022-01-21 19:32:20|1397.35|1381.35|1397.35|1381.35|1397.35|1381.35|1397.35|1381.35|1
1642793550000|2022-01-21 19:32:30|1396.6|1380.6|1396.59|1380.59|1396.6|1380.6|1396.59|1380.59|2
1642793560000|2022-01-21 19:32:40|1396.75|1380.75|1395.5|1379.5|1396.75|1380.75|1395.5|1379.5|12
1642793570000|2022-01-21 19:32:50|1396.08|1380.08|1396.16|1380.16|1396.24|1380.24|1396.08|1380.08|3
1642793580000|2022-01-21 19:33:00|1396.18|1380.18|1396.59|1380.59|1396.59|1380.59|1396.16|1380.16|6
1642793590000|2022-01-21 19:33:10|1396.85|1380.85|1398|1382|1398|1382|1396.85|1380.85|6
1642793600000|2022-01-21 19:33:20|1398.29|1382.29|1398.5|1382.5|1398.61|1382.61|1398|1382|5
1642793610000|2022-01-21 19:33:30|1398.74|1382.74|1400.83|1384.83|1401.25|1385.25|1398.74|1382.74|14
1642793620000|2022-01-21 19:33:40|1401|1385|1400.07|1384.07|1401|1385|1400.07|1384.07|8
1642793630000|2022-01-21 19:33:50|1400|1384|1400|1384|1400|1384|1400|1384|1
1642793640000|2022-01-21 19:34:00|1399.91|1383.91|1399.5|1383.5|1399.91|1383.91|1399.25|1383.25|7
1642793650000|2022-01-21 19:34:10|1399.69|1383.69|1400.5|1384.5|1400.9|1384.9|1399.69|1383.69|9
1642793660000|2022-01-21 19:34:20|1400.4|1384.4|1400.5|1384.5|1400.5|1384.5|1400.16|1384.16|7
1642793670000|2022-01-21 19:34:30|1400.25|1384.25|1399.5|1383.5|1400.39|1384.39|1399.4|1383.4|11
1642793680000|2022-01-21 19:34:40|1399.65|1383.65|1399.4|1383.4|1399.65|1383.65|1399.4|1383.4|3
1642793690000|2022-01-21 19:34:50|1399.47|1383.47|1400.12|1384.12|1400.29|1384.29|1399.4|1383.4|8
1642793700000|2022-01-21 19:35:00|1400.08|1384.08|1399.5|1383.5|1400.2|1384.2|1399.44|1383.44|9
1642793710000|2022-01-21 19:35:10|1399.1|1383.1|1398|1382|1399.1|1383.1|1398|1382|11
1642793720000|2022-01-21 19:35:20|1398.5|1382.5|1397.7|1381.7|1398.5|1382.5|1397.6|1381.6|3
1642793730000|2022-01-21 19:35:30|1398|1382|1398.5|1382.5|1398.5|1382.5|1398|1382|8
1642793740000|2022-01-21 19:35:40|1398.1|1382.1|1398.18|1382.18|1398.18|1382.18|1398|1382|3
1642793750000|2022-01-21 19:35:50|1398.4|1382.4|1398.5|1382.5|1398.5|1382.5|1398.4|1382.4|2
1642793760000|2022-01-21 19:36:00|1398.34|1382.34|1398.16|1382.16|1398.34|1382.34|1397.81|1381.81|18
1642793770000|2022-01-21 19:36:10|1398.17|1382.17|1397.18|1381.18|1398.75|1382.75|1397.18|1381.18|13
1642793780000|2022-01-21 19:36:20|1397.16|1381.16|1398|1382|1398|1382|1397.16|1381.16|3
1642793790000|2022-01-21 19:36:30|1398.11|1382.11|1399.23|1383.23|1399.23|1383.23|1398.11|1382.11|8
1642793800000|2022-01-21 19:36:40|1399.38|1383.38|1401|1385|1401|1385|1399.23|1383.23|17
1642793810000|2022-01-21 19:36:50|1401.45|1385.45|1402.18|1386.18|1402.18|1386.18|1401.45|1385.45|8
1642793820000|2022-01-21 19:37:00|1402.68|1386.68|1404.5|1388.5|1404.5|1388.5|1402.68|1386.68|9
1642793830000|2022-01-21 19:37:10|1404.23|1388.23|1404.25|1388.25|1404.5|1388.5|1404|1388|5
1642793840000|2022-01-21 19:37:20|1404.5|1388.5|1404.5|1388.5|1404.85|1388.85|1404.5|1388.5|8
1642793850000|2022-01-21 19:37:30|1404.9|1388.9|1404.5|1388.5|1404.94|1388.94|1404.5|1388.5|4
1642793860000|2022-01-21 19:37:40|1404.37|1388.37|1404.5|1388.5|1404.5|1388.5|1403.94|1387.94|7
1642793870000|2022-01-21 19:37:50|1404.27|1388.27|1404.45|1388.45|1404.5|1388.5|1404.27|1388.27|3
1642793880000|2022-01-21 19:38:00|1404.47|1388.47|1406.44|1390.44|1406.44|1390.44|1404.47|1388.47|7
1642793890000|2022-01-21 19:38:10|1406.5|1390.5|1407.3|1391.3|1407.3|1391.3|1406.38|1390.38|6
1642793900000|2022-01-21 19:38:20|1407.48|1391.48|1407.89|1391.89|1408|1392|1407.48|1391.48|10
1642793910000|2022-01-21 19:38:30|1408|1392|1408.5|1392.5|1408.5|1392.5|1408|1392|4
1642793920000|2022-01-21 19:38:40|1408.25|1392.25|1408.5|1392.5|1408.5|1392.5|1408.25|1392.25|2
1642793930000|2022-01-21 19:38:50|1408.56|1392.56|1408.6|1392.6|1408.8|1392.8|1408.56|1392.56|8
1642793940000|2022-01-21 19:39:00|1408.5|1392.5|1408|1392|1408.5|1392.5|1408|1392|5
1642793950000|2022-01-21 19:39:10|1408.5|1392.5|1407.7|1391.7|1408.5|1392.5|1407.7|1391.7|4
1642793960000|2022-01-21 19:39:20|1407.4|1391.4|1407.5|1391.5|1407.7|1391.7|1407.4|1391.4|4
1642793970000|2022-01-21 19:39:30|1407.79|1391.79|1409.1|1393.1|1409.2|1393.2|1407.79|1391.79|10
1642793980000|2022-01-21 19:39:40|1409.2|1393.2|1409.02|1393.02|1409.2|1393.2|1409.02|1393.02|2
1642793990000|2022-01-21 19:39:50|1409.1|1393.1|1408.5|1392.5|1409.1|1393.1|1408.5|1392.5|3
1642794000000|2022-01-21 19:40:00|1408.39|1392.39|1409.35|1393.35|1409.35|1393.35|1408.39|1392.39|5
1642794010000|2022-01-21 19:40:10|1409.1|1393.1|1410.5|1394.5|1410.62|1394.62|1409.1|1393.1|11
1642794020000|2022-01-21 19:40:20|1410.87|1394.87|1410.15|1394.15|1410.87|1394.87|1410.15|1394.15|5
1642794030000|2022-01-21 19:40:30|1410|1394|1409.5|1393.5|1410|1394|1409.5|1393.5|3
1642794050000|2022-01-21 19:40:50|1409.35|1393.35|1409.96|1393.96|1409.96|1393.96|1408.6|1392.6|7
1642794060000|2022-01-21 19:41:00|1409.61|1393.61|1409.61|1393.61|1410.06|1394.06|1409.61|1393.61|3
1642794070000|2022-01-21 19:41:10|1410.01|1394.01|1409.61|1393.61|1410.01|1394.01|1409.61|1393.61|2
1642794080000|2022-01-21 19:41:20|1409.45|1393.45|1409|1393|1409.45|1393.45|1409|1393|3
1642794090000|2022-01-21 19:41:30|1409.25|1393.25|1409.29|1393.29|1409.29|1393.29|1409.09|1393.09|5
1642794100000|2022-01-21 19:41:40|1409.4|1393.4|1409|1393|1409.4|1393.4|1409|1393|2
1642794110000|2022-01-21 19:41:50|1408.75|1392.75|1408.1|1392.1|1408.75|1392.75|1408.1|1392.1|9
1642794120000|2022-01-21 19:42:00|1408|1392|1408.5|1392.5|1408.54|1392.54|1408|1392|6
1642794130000|2022-01-21 19:42:10|1408.1|1392.1|1407.1|1391.1|1408.1|1392.1|1407.1|1391.1|5
1642794140000|2022-01-21 19:42:20|1407|1391|1407.5|1391.5|1407.5|1391.5|1407|1391|6
1642794150000|2022-01-21 19:42:30|1407.45|1391.45|1407|1391|1407.45|1391.45|1407|1391|3
1642794160000|2022-01-21 19:42:40|1407.13|1391.13|1406.35|1390.35|1407.13|1391.13|1406.35|1390.35|4
1642794170000|2022-01-21 19:42:50|1406.5|1390.5|1407|1391|1407|1391|1406.5|1390.5|3
1642794180000|2022-01-21 19:43:00|1407.5|1391.5|1408.04|1392.04|1408.04|1392.04|1407.31|1391.31|6
1642794190000|2022-01-21 19:43:10|1408.06|1392.06|1407.88|1391.88|1408.14|1392.14|1407.79|1391.79|10
1642794200000|2022-01-21 19:43:20|1408.07|1392.07|1407.75|1391.75|1408.08|1392.08|1407.7|1391.7|7
1642794210000|2022-01-21 19:43:30|1407.88|1391.88|1406.98|1390.98|1407.88|1391.88|1406.7|1390.7|12
1642794220000|2022-01-21 19:43:40|1406.69|1390.69|1407|1391|1407.25|1391.25|1406.5|1390.5|8
1642794240000|2022-01-21 19:44:00|1406.5|1390.5|1406.35|1390.35|1406.5|1390.5|1406.35|1390.35|2
1642794250000|2022-01-21 19:44:10|1405.85|1389.85|1406.03|1390.03|1406.23|1390.23|1405.85|1389.85|5
1642794260000|2022-01-21 19:44:20|1405.96|1389.96|1406.18|1390.18|1406.18|1390.18|1405.72|1389.72|4
1642794270000|2022-01-21 19:44:30|1405.86|1389.86|1405.61|1389.61|1405.86|1389.86|1405.61|1389.61|4
1642794280000|2022-01-21 19:44:40|1406.02|1390.02|1406.48|1390.48|1406.65|1390.65|1406.01|1390.01|7
1642794290000|2022-01-21 19:44:50|1406.35|1390.35|1406.5|1390.5|1406.5|1390.5|1406.35|1390.35|3
1642794300000|2022-01-21 19:45:00|1407|1391|1407.5|1391.5|1408|1392|1407|1391|3
1642794310000|2022-01-21 19:45:10|1407.73|1391.73|1408.12|1392.12|1408.12|1392.12|1407.62|1391.62|5
1642794320000|2022-01-21 19:45:20|1408.13|1392.13|1409|1393|1409|1393|1408.13|1392.13|5
1642794330000|2022-01-21 19:45:30|1408.88|1392.88|1408.5|1392.5|1409|1393|1408.14|1392.14|10
1642794340000|2022-01-21 19:45:40|1408.25|1392.25|1407.5|1391.5|1408.25|1392.25|1407.22|1391.22|9
1642794350000|2022-01-21 19:45:50|1407.46|1391.46|1406.13|1390.13|1407.46|1391.46|1405.86|1389.86|7
1642794360000|2022-01-21 19:46:00|1406.14|1390.14|1406.5|1390.5|1407.17|1391.17|1406.05|1390.05|11
1642794370000|2022-01-21 19:46:10|1407.3|1391.3|1407.5|1391.5|1407.5|1391.5|1407.3|1391.3|2
1642794390000|2022-01-21 19:46:30|1407.05|1391.05|1407.22|1391.22|1407.22|1391.22|1405.63|1389.63|14
1642794400000|2022-01-21 19:46:40|1407.23|1391.23|1408.25|1392.25|1408.4|1392.4|1407.17|1391.17|8
1642794410000|2022-01-21 19:46:50|1408.35|1392.35|1409.4|1393.4|1409.4|1393.4|1408.35|1392.35|4
1642794420000|2022-01-21 19:47:00|1409.5|1393.5|1410.09|1394.09|1410.21|1394.21|1409.5|1393.5|15
1642794430000|2022-01-21 19:47:10|1410|1394|1410.5|1394.5|1410.5|1394.5|1410|1394|4
1642794440000|2022-01-21 19:47:20|1411.25|1395.25|1410.57|1394.57|1411.3|1395.3|1410.15|1394.15|7
1642794450000|2022-01-21 19:47:30|1410.5|1394.5|1411.29|1395.29|1411.29|1395.29|1410.25|1394.25|4
1642794460000|2022-01-21 19:47:40|1411.49|1395.49|1412.2|1396.2|1413.25|1397.25|1411.49|1395.49|13
1642794470000|2022-01-21 19:47:50|1412|1396|1412.45|1396.45|1412.45|1396.45|1411.95|1395.95|3
1642794480000|2022-01-21 19:48:00|1412.5|1396.5|1415.5|1399.5|1416|1400|1412.5|1396.5|13
1642794490000|2022-01-21 19:48:10|1415|1399|1413.2|1397.2|1415|1399|1413.2|1397.2|7
1642794500000|2022-01-21 19:48:20|1413|1397|1412.5|1396.5|1413.25|1397.25|1412.5|1396.5|5
1642794510000|2022-01-21 19:48:30|1412|1396|1411.5|1395.5|1412|1396|1411.5|1395.5|6
1642794520000|2022-01-21 19:48:40|1411|1395|1411.18|1395.18|1411.18|1395.18|1411|1395|2
1642794530000|2022-01-21 19:48:50|1411|1395|1411.5|1395.5|1411.5|1395.5|1411|1395|2
1642794540000|2022-01-21 19:49:00|1411.72|1395.72|1412.5|1396.5|1412.5|1396.5|1411.72|1395.72|7
1642794550000|2022-01-21 19:49:10|1412.85|1396.85|1413.5|1397.5|1413.5|1397.5|1412.85|1396.85|5
1642794560000|2022-01-21 19:49:20|1413.85|1397.85|1414|1398|1414|1398|1413.5|1397.5|3
1642794570000|2022-01-21 19:49:30|1413.5|1397.5|1414|1398|1414|1398|1413.5|1397.5|4
1642794580000|2022-01-21 19:49:40|1414.5|1398.5|1414.5|1398.5|1414.5|1398.5|1414.5|1398.5|1
1642794600000|2022-01-21 19:50:00|1414.4|1398.4|1414.5|1398.5|1414.5|1398.5|1414.4|1398.4|4
1642794610000|2022-01-21 19:50:10|1414.29|1398.29|1414|1398|1414.29|1398.29|1414|1398|4
1642794620000|2022-01-21 19:50:20|1414.4|1398.4|1413|1397|1414.5|1398.5|1412.75|1396.75|10
1642794630000|2022-01-21 19:50:30|1412.89|1396.89|1412.5|1396.5|1413|1397|1412.5|1396.5|10
1642794640000|2022-01-21 19:50:40|1412.25|1396.25|1411.88|1395.88|1412.25|1396.25|1411.88|1395.88|3
1642794650000|2022-01-21 19:50:50|1411.87|1395.87|1411|1395|1411.87|1395.87|1411|1395|8
1642794660000|2022-01-21 19:51:00|1410.5|1394.5|1409|1393|1410.75|1394.75|1409|1393|10
1642794670000|2022-01-21 19:51:10|1408.78|1392.78|1408|1392|1409|1393|1408|1392|5
1642794680000|2022-01-21 19:51:20|1408.1|1392.1|1405.93|1389.93|1408.1|1392.1|1405.93|1389.93|14
1642794690000|2022-01-21 19:51:30|1406.13|1390.13|1405.5|1389.5|1406.13|1390.13|1404.9|1388.9|10
1642794700000|2022-01-21 19:51:40|1405.3|1389.3|1405.45|1389.45|1405.45|1389.45|1405.3|1389.3|2
1642794710000|2022-01-21 19:51:50|1404.85|1388.85|1403.22|1387.22|1404.85|1388.85|1403.22|1387.22|6
1642794720000|2022-01-21 19:52:00|1402.65|1386.65|1398.5|1382.5|1402.65|1386.65|1398.5|1382.5|11
1642794730000|2022-01-21 19:52:10|1398.85|1382.85|1399.5|1383.5|1400|1384|1397.65|1381.65|13
1642794740000|2022-01-21 19:52:20|1399.75|1383.75|1399.75|1383.75|1400|1384|1399|1383|12
1642794750000|2022-01-21 19:52:30|1399.5|1383.5|1399.45|1383.45|1400.3|1384.3|1399.45|1383.45|10
1642794760000|2022-01-21 19:52:40|1399.44|1383.44|1397.71|1381.71|1399.44|1383.44|1397.71|1381.71|7
1642794770000|2022-01-21 19:52:50|1397.5|1381.5|1397.4|1381.4|1397.5|1381.5|1397|1381|7
1642794780000|2022-01-21 19:53:00|1397.5|1381.5|1397.58|1381.58|1397.86|1381.86|1397.4|1381.4|9
1642794790000|2022-01-21 19:53:10|1397.45|1381.45|1397.86|1381.86|1397.86|1381.86|1397.45|1381.45|4
1642794800000|2022-01-21 19:53:20|1398.21|1382.21|1397.71|1381.71|1398.21|1382.21|1397.71|1381.71|4
1642794810000|2022-01-21 19:53:30|1397.68|1381.68|1397.36|1381.36|1397.68|1381.68|1397.36|1381.36|4
1642794820000|2022-01-21 19:53:40|1397.12|1381.12|1396.4|1380.4|1397.12|1381.12|1396.4|1380.4|5
1642794830000|2022-01-21 19:53:50|1396.39|1380.39|1395.88|1379.88|1396.4|1380.4|1395.88|1379.88|8
1642794840000|2022-01-21 19:54:00|1395.79|1379.79|1395.35|1379.35|1395.88|1379.88|1394.98|1378.98|10
1642794850000|2022-01-21 19:54:10|1395.43|1379.43|1395.5|1379.5|1395.51|1379.51|1395.43|1379.43|3
1642794860000|2022-01-21 19:54:20|1395.56|1379.56|1395.62|1379.62|1395.7|1379.7|1395.5|1379.5|9
1642794870000|2022-01-21 19:54:30|1395.7|1379.7|1393.5|1377.5|1395.7|1379.7|1393.5|1377.5|5
1642794880000|2022-01-21 19:54:40|1393.3|1377.3|1393.4|1377.4|1393.77|1377.77|1393.3|1377.3|6
1642794890000|2022-01-21 19:54:50|1393.33|1377.33|1393.14|1377.14|1393.33|1377.33|1393.14|1377.14|2
1642794900000|2022-01-21 19:55:00|1392.95|1376.95|1392.95|1376.95|1393.11|1377.11|1392.95|1376.95|5
1642794910000|2022-01-21 19:55:10|1393.07|1377.07|1393.07|1377.07|1393.07|1377.07|1393.07|1377.07|1
1642794920000|2022-01-21 19:55:20|1392.95|1376.95|1392.5|1376.5|1393.07|1377.07|1392.5|1376.5|9
1642794930000|2022-01-21 19:55:30|1392.47|1376.47|1391.5|1375.5|1392.47|1376.47|1391.5|1375.5|6
1642794940000|2022-01-21 19:55:40|1391.6|1375.6|1391.5|1375.5|1391.6|1375.6|1391.5|1375.5|2
1642794950000|2022-01-21 19:55:50|1391.65|1375.65|1390.92|1374.92|1391.65|1375.65|1390.92|1374.92|8
1642794960000|2022-01-21 19:56:00|1391|1375|1390.64|1374.64|1391.3|1375.3|1390.64|1374.64|6
1642794970000|2022-01-21 19:56:10|1391|1375|1391.56|1375.56|1391.56|1375.56|1391|1375|5
1642794980000|2022-01-21 19:56:20|1392.19|1376.19|1394.34|1378.34|1394.5|1378.5|1392.08|1376.08|15
1642794990000|2022-01-21 19:56:30|1394.5|1378.5|1393|1377|1394.5|1378.5|1393|1377|8
1642795000000|2022-01-21 19:56:40|1392.91|1376.91|1391.89|1375.89|1392.91|1376.91|1391.89|1375.89|4
1642795010000|2022-01-21 19:56:50|1392|1376|1391.09|1375.09|1392|1376|1391.09|1375.09|9
1642795020000|2022-01-21 19:57:00|1391.14|1375.14|1390.5|1374.5|1391.35|1375.35|1390.37|1374.37|9
1642795030000|2022-01-21 19:57:10|1390.33|1374.33|1392.11|1376.11|1392.11|1376.11|1390.19|1374.19|11
1642795040000|2022-01-21 19:57:20|1392.12|1376.12|1392.5|1376.5|1392.5|1376.5|1392.12|1376.12|10
1642795050000|2022-01-21 19:57:30|1392.25|1376.25|1391.1|1375.1|1392.5|1376.5|1391.1|1375.1|13
1642795060000|2022-01-21 19:57:40|1390.6|1374.6|1390.5|1374.5|1390.86|1374.86|1390.24|1374.24|6
1642795070000|2022-01-21 19:57:50|1390.18|1374.18|1392|1376|1392|1376|1390.18|1374.18|8
1642795080000|2022-01-21 19:58:00|1392.02|1376.02|1391.88|1375.88|1392.28|1376.28|1391.52|1375.52|9
1642795090000|2022-01-21 19:58:10|1391.45|1375.45|1391.21|1375.21|1391.45|1375.45|1391.21|1375.21|2
1642795100000|2022-01-21 19:58:20|1391.4|1375.4|1390.5|1374.5|1391.4|1375.4|1390.5|1374.5|4
1642795110000|2022-01-21 19:58:30|1390.25|1374.25|1389.51|1373.51|1390.25|1374.25|1389.51|1373.51|12
1642795120000|2022-01-21 19:58:40|1389.16|1373.16|1389.25|1373.25|1389.51|1373.51|1389.16|1373.16|7
1642795130000|2022-01-21 19:58:50|1389.5|1373.5|1389.35|1373.35|1389.5|1373.5|1389.23|1373.23|4
1642795140000|2022-01-21 19:59:00|1389.5|1373.5|1389.61|1373.61|1389.79|1373.79|1389.5|1373.5|3
1642795150000|2022-01-21 19:59:10|1389.5|1373.5|1389.51|1373.51|1389.63|1373.63|1389.5|1373.5|8
1642795160000|2022-01-21 19:59:20|1389.11|1373.11|1387|1371|1389.11|1373.11|1387|1371|8
1642795170000|2022-01-21 19:59:30|1387.09|1371.09|1387|1371|1387.72|1371.72|1387|1371|11
1642795180000|2022-01-21 19:59:40|1386.5|1370.5|1386.5|1370.5|1387|1371|1386.31|1370.31|13
1642795190000|2022-01-21 19:59:50|1387|1371|1387.25|1371.25|1387.25|1371.25|1386.5|1370.5|4
1642795200000|2022-01-21 20:00:00|1387.4|1371.4|1387.39|1371.39|1388|1372|1387|1371|19
1642795210000|2022-01-21 20:00:10|1387.3|1371.3|1388.17|1372.17|1388.3|1372.3|1387.13|1371.13|10
1642795220000|2022-01-21 20:00:20|1387.97|1371.97|1388.5|1372.5|1388.95|1372.95|1387.97|1371.97|9
1642795230000|2022-01-21 20:00:30|1388.18|1372.18|1387.5|1371.5|1388.5|1372.5|1387.5|1371.5|14
1642795240000|2022-01-21 20:00:40|1387.7|1371.7|1389.42|1373.42|1389.54|1373.54|1387.7|1371.7|6
1642795250000|2022-01-21 20:00:50|1389.38|1373.38|1392|1376|1392.1|1376.1|1389.38|1373.38|15
1642795260000|2022-01-21 20:01:00|1392.2|1376.2|1392|1376|1392.2|1376.2|1392|1376|5
1642795270000|2022-01-21 20:01:10|1392.35|1376.35|1392.35|1376.35|1392.35|1376.35|1392.35|1376.35|1
1642795280000|2022-01-21 20:01:20|1392.45|1376.45|1393|1377|1393|1377|1392|1376|8
1642795290000|2022-01-21 20:01:30|1393.23|1377.23|1392.76|1376.76|1393.23|1377.23|1392.76|1376.76|4
1642795300000|2022-01-21 20:01:40|1392.5|1376.5|1393.25|1377.25|1393.25|1377.25|1392.5|1376.5|3
1642795310000|2022-01-21 20:01:50|1393.04|1377.04|1392.5|1376.5|1393.3|1377.3|1392.5|1376.5|6
1642795320000|2022-01-21 20:02:00|1392.1|1376.1|1392.3|1376.3|1392.3|1376.3|1391.5|1375.5|10
1642795330000|2022-01-21 20:02:10|1392|1376|1392.3|1376.3|1392.3|1376.3|1391.5|1375.5|11
1642795340000|2022-01-21 20:02:20|1392.34|1376.34|1394.5|1378.5|1394.5|1378.5|1392.34|1376.34|15
1642795350000|2022-01-21 20:02:30|1394.63|1378.63|1394|1378|1394.63|1378.63|1394|1378|7
1642795360000|2022-01-21 20:02:40|1393.86|1377.86|1394.15|1378.15|1394.15|1378.15|1393.5|1377.5|7
1642795370000|2022-01-21 20:02:50|1394.5|1378.5|1396.12|1380.12|1396.12|1380.12|1394.45|1378.45|9
1642795380000|2022-01-21 20:03:00|1396.3|1380.3|1397.45|1381.45|1397.45|1381.45|1396.3|1380.3|8
1642795390000|2022-01-21 20:03:10|1397.51|1381.51|1396.24|1380.24|1397.51|1381.51|1396.15|1380.15|11
1642795400000|2022-01-21 20:03:20|1396.3|1380.3|1395.5|1379.5|1396.3|1380.3|1395.25|1379.25|13
1642795410000|2022-01-21 20:03:30|1395.3|1379.3|1395|1379|1395.45|1379.45|1395|1379|5
1642795420000|2022-01-21 20:03:40|1395.11|1379.11|1396.1|1380.1|1396.1|1380.1|1395|1379|6
1642795430000|2022-01-21 20:03:50|1396.25|1380.25|1396.47|1380.47|1396.5|1380.5|1396.25|1380.25|3
1642795440000|2022-01-21 20:04:00|1396.7|1380.7|1397.55|1381.55|1398|1382|1396.7|1380.7|8
1642795450000|2022-01-21 20:04:10|1397.56|1381.56|1397.19|1381.19|1397.56|1381.56|1396.57|1380.57|13
1642795460000|2022-01-21 20:04:20|1396.79|1380.79|1397.19|1381.19|1397.19|1381.19|1396.79|1380.79|6
1642795470000|2022-01-21 20:04:30|1396.86|1380.86|1396.5|1380.5|1396.86|1380.86|1396.5|1380.5|10
1642795480000|2022-01-21 20:04:40|1396.45|1380.45|1395.38|1379.38|1396.67|1380.67|1395.38|1379.38|13
1642795490000|2022-01-21 20:04:50|1395.57|1379.57|1394.5|1378.5|1395.76|1379.76|1394.5|1378.5|12
1642795500000|2022-01-21 20:05:00|1395|1379|1396|1380|1396|1380|1395|1379|9
1642795510000|2022-01-21 20:05:10|1395.94|1379.94|1396.5|1380.5|1396.78|1380.78|1395.94|1379.94|6
1642795520000|2022-01-21 20:05:20|1396.22|1380.22|1395.5|1379.5|1396.22|1380.22|1395|1379|10
1642795530000|2022-01-21 20:05:30|1395.57|1379.57|1395.57|1379.57|1395.57|1379.57|1395.57|1379.57|1
1642795540000|2022-01-21 20:05:40|1395.66|1379.66|1395.66|1379.66|1395.96|1379.96|1395.66|1379.66|3
1642795550000|2022-01-21 20:05:50|1396.45|1380.45|1396.5|1380.5|1396.5|1380.5|1396.45|1380.45|2
1642795560000|2022-01-21 20:06:00|1396.53|1380.53|1395.66|1379.66|1396.55|1380.55|1395.66|1379.66|7
1642795570000|2022-01-21 20:06:10|1395.61|1379.61|1394.62|1378.62|1395.63|1379.63|1394.62|1378.62|8
1642795580000|2022-01-21 20:06:20|1394.5|1378.5|1391.72|1375.72|1394.5|1378.5|1391.69|1375.69|13
1642795590000|2022-01-21 20:06:30|1392|1376|1390.5|1374.5|1392.5|1376.5|1390.5|1374.5|10
1642795600000|2022-01-21 20:06:40|1391.44|1375.44|1390.67|1374.67|1391.44|1375.44|1390.67|1374.67|5
1642795610000|2022-01-21 20:06:50|1390.64|1374.64|1390.88|1374.88|1390.94|1374.94|1390.64|1374.64|5
1642795620000|2022-01-21 20:07:00|1390.62|1374.62|1389.5|1373.5|1390.72|1374.72|1389.35|1373.35|16
1642795630000|2022-01-21 20:07:10|1389.73|1373.73|1389.5|1373.5|1389.74|1373.74|1389.5|1373.5|5
1642795640000|2022-01-21 20:07:20|1389.55|1373.55|1389|1373|1389.55|1373.55|1388.5|1372.5|12
1642795650000|2022-01-21 20:07:30|1388.75|1372.75|1388.25|1372.25|1389|1373|1388|1372|17
1642795660000|2022-01-21 20:07:40|1388.1|1372.1|1385.55|1369.55|1388.1|1372.1|1385.55|1369.55|17
1642795670000|2022-01-21 20:07:50|1385.5|1369.5|1384.63|1368.63|1386.31|1370.31|1384.63|1368.63|8
1642795680000|2022-01-21 20:08:00|1384.85|1368.85|1385.66|1369.66|1385.78|1369.78|1384.5|1368.5|17
1642795690000|2022-01-21 20:08:10|1385.74|1369.74|1386.5|1370.5|1386.69|1370.69|1385.66|1369.66|12
1642795700000|2022-01-21 20:08:20|1386.1|1370.1|1384|1368|1386.1|1370.1|1383.65|1367.65|10
1642795710000|2022-01-21 20:08:30|1384.6|1368.6|1384.86|1368.86|1384.99|1368.99|1384.5|1368.5|11
1642795720000|2022-01-21 20:08:40|1384.27|1368.27|1383.09|1367.09|1384.5|1368.5|1382.5|1366.5|12
1642795730000|2022-01-21 20:08:50|1383.5|1367.5|1383.09|1367.09|1383.5|1367.5|1383.09|1367.09|5
1642795740000|2022-01-21 20:09:00|1383.12|1367.12|1383.5|1367.5|1383.69|1367.69|1383.09|1367.09|4
1642795750000|2022-01-21 20:09:10|1383.75|1367.75|1385.52|1369.52|1385.69|1369.69|1383.21|1367.21|25
1642795760000|2022-01-21 20:09:20|1385.26|1369.26|1386.75|1370.75|1386.75|1370.75|1384.5|1368.5|17
1642795770000|2022-01-21 20:09:30|1386.79|1370.79|1386.5|1370.5|1386.79|1370.79|1386|1370|12
1642795780000|2022-01-21 20:09:40|1387|1371|1386|1370|1387.15|1371.15|1385.5|1369.5|13
1642795790000|2022-01-21 20:09:50|1386.12|1370.12|1385.1|1369.1|1386.12|1370.12|1384.39|1368.39|8
1642795800000|2022-01-21 20:10:00|1384.74|1368.74|1383.5|1367.5|1384.88|1368.88|1383.09|1367.09|11
1642795810000|2022-01-21 20:10:10|1383.34|1367.34|1383.6|1367.6|1384.12|1368.12|1383.31|1367.31|11
1642795820000|2022-01-21 20:10:20|1384|1368|1385.17|1369.17|1385.17|1369.17|1384|1368|11
1642795830000|2022-01-21 20:10:30|1385.5|1369.5|1386.5|1370.5|1386.5|1370.5|1385.36|1369.36|14
1642795840000|2022-01-21 20:10:40|1386.3|1370.3|1386.24|1370.24|1386.3|1370.3|1386.24|1370.24|2
1642795850000|2022-01-21 20:10:50|1386.5|1370.5|1387.5|1371.5|1387.9|1371.9|1386.5|1370.5|13
1642795860000|2022-01-21 20:11:00|1387.4|1371.4|1386.12|1370.12|1388.17|1372.17|1386.12|1370.12|15
1642795870000|2022-01-21 20:11:10|1386|1370|1385.5|1369.5|1386.13|1370.13|1384.85|1368.85|15
1642795880000|2022-01-21 20:11:20|1385.14|1369.14|1384.5|1368.5|1385.5|1369.5|1384.5|1368.5|14
1642795890000|2022-01-21 20:11:30|1384|1368|1382.9|1366.9|1384|1368|1382.88|1366.88|13
1642795900000|2022-01-21 20:11:40|1382.52|1366.52|1381.81|1365.81|1382.52|1366.52|1381.45|1365.45|15
1642795910000|2022-01-21 20:11:50|1381.38|1365.38|1380.2|1364.2|1381.5|1365.5|1379.51|1363.51|12
1642795920000|2022-01-21 20:12:00|1380|1364|1381|1365|1381.45|1365.45|1380|1364|16
1642795930000|2022-01-21 20:12:10|1380.75|1364.75|1380|1364|1380.84|1364.84|1380|1364|9
1642795940000|2022-01-21 20:12:20|1379.5|1363.5|1378.06|1362.06|1379.5|1363.5|1377.9|1361.9|15
1642795950000|2022-01-21 20:12:30|1378.35|1362.35|1377.11|1361.11|1378.72|1362.72|1377.11|1361.11|8
1642795960000|2022-01-21 20:12:40|1376.42|1360.42|1376.01|1360.01|1376.5|1360.5|1375.41|1359.41|18
1642795970000|2022-01-21 20:12:50|1376.41|1360.41|1377|1361|1377.88|1361.88|1376.41|1360.41|14
1642795980000|2022-01-21 20:13:00|1377.08|1361.08|1375.4|1359.4|1377.08|1361.08|1375.4|1359.4|13
1642795990000|2022-01-21 20:13:10|1375.36|1359.36|1376|1360|1377|1361|1375.36|1359.36|13
1642796000000|2022-01-21 20:13:20|1375.78|1359.78|1376.5|1360.5|1376.5|1360.5|1375.38|1359.38|10
1642796010000|2022-01-21 20:13:30|1376.45|1360.45|1377|1361|1377|1361|1376.2|1360.2|5
1642796020000|2022-01-21 20:13:40|1377.37|1361.37|1376.3|1360.3|1377.44|1361.44|1376.3|1360.3|16
1642796030000|2022-01-21 20:13:50|1376.25|1360.25|1377|1361|1377|1361|1376.25|1360.25|6
1642796040000|2022-01-21 20:14:00|1377.16|1361.16|1376.25|1360.25|1377.5|1361.5|1376.25|1360.25|9
1642796050000|2022-01-21 20:14:10|1376.16|1360.16|1374.5|1358.5|1376.16|1360.16|1374.5|1358.5|8
1642796060000|2022-01-21 20:14:20|1374.72|1358.72|1372|1356|1375.41|1359.41|1371.85|1355.85|18
1642796070000|2022-01-21 20:14:30|1372.11|1356.11|1371|1355|1372.11|1356.11|1371|1355|10
1642796080000|2022-01-21 20:14:40|1371.17|1355.17|1368.77|1352.77|1371.17|1355.17|1368.65|1352.65|16
1642796090000|2022-01-21 20:14:50|1368.54|1352.54|1363.32|1347.32|1368.54|1352.54|1362.42|1346.42|15
1642796100000|2022-01-21 20:15:00|1363.54|1347.54|1363.24|1347.24|1364.5|1348.5|1363.24|1347.24|15
1642796110000|2022-01-21 20:15:10|1363|1347|1363.99|1347.99|1363.99|1347.99|1361.5|1345.5|17
1642796120000|2022-01-21 20:15:20|1363.86|1347.86|1366.5|1350.5|1366.5|1350.5|1363.79|1347.79|12
1642796130000|2022-01-21 20:15:30|1366.4|1350.4|1368|1352|1368|1352|1366.35|1350.35|7
1642796140000|2022-01-21 20:15:40|1367.5|1351.5|1365|1349|1367.5|1351.5|1364.8|1348.8|14
1642796150000|2022-01-21 20:15:50|1364.74|1348.74|1365.53|1349.53|1365.53|1349.53|1364|1348|13
1642796160000|2022-01-21 20:16:00|1365.5|1349.5|1367.06|1351.06|1367.3|1351.3|1365.5|1349.5|13
1642796170000|2022-01-21 20:16:10|1367.35|1351.35|1366.5|1350.5|1367.35|1351.35|1365.88|1349.88|11
1642796180000|2022-01-21 20:16:20|1366.54|1350.54|1367.72|1351.72|1368|1352|1366.54|1350.54|9
1642796190000|2022-01-21 20:16:30|1367.2|1351.2|1368.85|1352.85|1368.85|1352.85|1367.2|1351.2|10
1642796200000|2022-01-21 20:16:40|1369.35|1353.35|1371.5|1355.5|1371.6|1355.6|1369.35|1353.35|11
1642796210000|2022-01-21 20:16:50|1371.75|1355.75|1374.1|1358.1|1374.1|1358.1|1371.55|1355.55|9
1642796220000|2022-01-21 20:17:00|1374.28|1358.28|1375|1359|1376.3|1360.3|1374.28|1358.28|15
1642796230000|2022-01-21 20:17:10|1374.69|1358.69|1373|1357|1374.69|1358.69|1372.5|1356.5|11
1642796240000|2022-01-21 20:17:20|1372.5|1356.5|1370.7|1354.7|1372.75|1356.75|1370.5|1354.5|15
1642796250000|2022-01-21 20:17:30|1370.5|1354.5|1373.93|1357.93|1374.19|1358.19|1370.5|1354.5|25
1642796260000|2022-01-21 20:17:40|1373.85|1357.85|1377.3|1361.3|1377.3|1361.3|1373.85|1357.85|16
1642796270000|2022-01-21 20:17:50|1377.38|1361.38|1378.5|1362.5|1378.5|1362.5|1377.38|1361.38|7
1642796280000|2022-01-21 20:18:00|1378.45|1362.45|1377.25|1361.25|1378.45|1362.45|1376.78|1360.78|14
1642796290000|2022-01-21 20:18:10|1377.52|1361.52|1379.82|1363.82|1379.82|1363.82|1377.52|1361.52|12
1642796300000|2022-01-21 20:18:20|1379.42|1363.42|1381.25|1365.25|1381.5|1365.5|1379.42|1363.42|9
1642796310000|2022-01-21 20:18:30|1381.1|1365.1|1379.4|1363.4|1381.1|1365.1|1379.1|1363.1|20
1642796320000|2022-01-21 20:18:40|1379.5|1363.5|1379.36|1363.36|1380.4|1364.4|1379|1363|14
1642796330000|2022-01-21 20:18:50|1379.5|1363.5|1379.5|1363.5|1379.7|1363.7|1379.25|1363.25|12
1642796340000|2022-01-21 20:19:00|1379.61|1363.61|1382|1366|1382.25|1366.25|1379.5|1363.5|13
1642796350000|2022-01-21 20:19:10|1381.3|1365.3|1382|1366|1382|1366|1380.46|1364.46|20
1642796360000|2022-01-21 20:19:20|1381.5|1365.5|1378.5|1362.5|1381.5|1365.5|1378.5|1362.5|12
1642796370000|2022-01-21 20:19:30|1378.13|1362.13|1376.5|1360.5|1378.13|1362.13|1376.5|1360.5|9
1642796380000|2022-01-21 20:19:40|1376.1|1360.1|1377.15|1361.15|1377.36|1361.36|1376.1|1360.1|15
1642796390000|2022-01-21 20:19:50|1377|1361|1377.05|1361.05|1377.33|1361.33|1376.5|1360.5|9
1642796400000|2022-01-21 20:20:00|1377|1361|1375.1|1359.1|1377|1361|1374.67|1358.67|16
1642796410000|2022-01-21 20:20:10|1375|1359|1373.1|1357.1|1375.13|1359.13|1373|1357|18
1642796420000|2022-01-21 20:20:20|1373.11|1357.11|1371|1355|1373.11|1357.11|1370.73|1354.73|16
1642796430000|2022-01-21 20:20:30|1371.05|1355.05|1371|1355|1371.81|1355.81|1371|1355|15
1642796440000|2022-01-21 20:20:40|1370.45|1354.45|1370|1354|1371|1355|1370|1354|12
1642796450000|2022-01-21 20:20:50|1369.5|1353.5|1369.27|1353.27|1370.03|1354.03|1369.27|1353.27|7
1642796460000|2022-01-21 20:21:00|1369.42|1353.42|1370|1354|1370.5|1354.5|1369.27|1353.27|13
1642796470000|2022-01-21 20:21:10|1370.13|1354.13|1369.27|1353.27|1370.13|1354.13|1368.77|1352.77|12
1642796480000|2022-01-21 20:21:20|1369.42|1353.42|1370.6|1354.6|1370.6|1354.6|1369.29|1353.29|13
1642796490000|2022-01-21 20:21:30|1370.5|1354.5|1372.5|1356.5|1372.5|1356.5|1370.5|1354.5|8
1642796500000|2022-01-21 20:21:40|1372.52|1356.52|1370.55|1354.55|1372.52|1356.52|1370.36|1354.36|13
1642796510000|2022-01-21 20:21:50|1370.71|1354.71|1369|1353|1370.71|1354.71|1369|1353|16
1642796520000|2022-01-21 20:22:00|1369.35|1353.35|1370.24|1354.24|1370.24|1354.24|1369.2|1353.2|8
1642796530000|2022-01-21 20:22:10|1370.13|1354.13|1370.86|1354.86|1371.06|1355.06|1370.13|1354.13|15
1642796540000|2022-01-21 20:22:20|1370.5|1354.5|1370.55|1354.55|1370.76|1354.76|1369.83|1353.83|7
1642796550000|2022-01-21 20:22:30|1370.4|1354.4|1370|1354|1370.4|1354.4|1369.9|1353.9|12
1642796560000|2022-01-21 20:22:40|1370.15|1354.15|1369.13|1353.13|1370.77|1354.77|1369.13|1353.13|12
1642796570000|2022-01-21 20:22:50|1369|1353|1369|1353|1369.08|1353.08|1368.5|1352.5|11
1642796580000|2022-01-21 20:23:00|1369.03|1353.03|1370|1354|1370.12|1354.12|1369|1353|5
1642796590000|2022-01-21 20:23:10|1370.03|1354.03|1372.09|1356.09|1372.55|1356.55|1370.03|1354.03|16
1642796600000|2022-01-21 20:23:20|1372|1356|1372.79|1356.79|1373|1357|1370.43|1354.43|20
1642796610000|2022-01-21 20:23:30|1372.65|1356.65|1374.5|1358.5|1374.5|1358.5|1372.5|1356.5|15
1642796620000|2022-01-21 20:23:40|1374|1358|1372.5|1356.5|1374.42|1358.42|1372.5|1356.5|15
1642796630000|2022-01-21 20:23:50|1372.32|1356.32|1371.5|1355.5|1372.32|1356.32|1371.5|1355.5|3
1642796640000|2022-01-21 20:24:00|1371.82|1355.82|1373.69|1357.69|1373.69|1357.69|1371.82|1355.82|17
1642796650000|2022-01-21 20:24:10|1374|1358|1372.32|1356.32|1374.1|1358.1|1372.32|1356.32|10
1642796660000|2022-01-21 20:24:20|1371.65|1355.65|1372.32|1356.32|1372.32|1356.32|1371.65|1355.65|8
1642796670000|2022-01-21 20:24:30|1372.35|1356.35|1371.97|1355.97|1372.5|1356.5|1371.97|1355.97|8
1642796680000|2022-01-21 20:24:40|1372.32|1356.32|1373|1357|1373|1357|1372.32|1356.32|6
1642796690000|2022-01-21 20:24:50|1373.13|1357.13|1373.5|1357.5|1373.95|1357.95|1373.13|1357.13|11
1642796700000|2022-01-21 20:25:00|1373.25|1357.25|1372.07|1356.07|1373.5|1357.5|1372.07|1356.07|12
1642796710000|2022-01-21 20:25:10|1372.32|1356.32|1373|1357|1373.17|1357.17|1372.32|1356.32|7
1642796720000|2022-01-21 20:25:20|1372.85|1356.85|1372.32|1356.32|1373|1357|1372.32|1356.32|10
1642796730000|2022-01-21 20:25:30|1372.02|1356.02|1370.13|1354.13|1372.32|1356.32|1370|1354|16
1642796740000|2022-01-21 20:25:40|1370.34|1354.34|1370|1354|1370.5|1354.5|1370|1354|9
1642796750000|2022-01-21 20:25:50|1369.67|1353.67|1368.95|1352.95|1369.92|1353.92|1368.74|1352.74|10
1642796760000|2022-01-21 20:26:00|1368.59|1352.59|1369.79|1353.79|1370.09|1354.09|1368.59|1352.59|21
1642796770000|2022-01-21 20:26:10|1369.83|1353.83|1369.5|1353.5|1370.11|1354.11|1369.5|1353.5|17
1642796780000|2022-01-21 20:26:20|1369.05|1353.05|1367.21|1351.21|1369.05|1353.05|1366.81|1350.81|14
1642796790000|2022-01-21 20:26:30|1367.63|1351.63|1368|1352|1368.18|1352.18|1367.27|1351.27|9
1642796800000|2022-01-21 20:26:40|1367.86|1351.86|1367|1351|1368.15|1352.15|1366.7|1350.7|19
1642796810000|2022-01-21 20:26:50|1366.87|1350.87|1363.57|1347.57|1366.87|1350.87|1363.57|1347.57|19
1642796820000|2022-01-21 20:27:00|1363.44|1347.44|1364|1348|1364.5|1348.5|1363.24|1347.24|24
1642796830000|2022-01-21 20:27:10|1363.74|1347.74|1362.39|1346.39|1363.85|1347.85|1362.04|1346.04|18
1642796840000|2022-01-21 20:27:20|1362.47|1346.47|1361.89|1345.89|1362.64|1346.64|1361.77|1345.77|13
1642796850000|2022-01-21 20:27:30|1362.03|1346.03|1360.58|1344.58|1362.03|1346.03|1360.58|1344.58|15
1642796860000|2022-01-21 20:27:40|1360.69|1344.69|1360.59|1344.59|1361.15|1345.15|1360.59|1344.59|8
1642796870000|2022-01-21 20:27:50|1360.55|1344.55|1359.5|1343.5|1360.55|1344.55|1359.5|1343.5|13
1642796880000|2022-01-21 20:28:00|1359.51|1343.51|1361.49|1345.49|1361.49|1345.49|1359.51|1343.51|8
1642796890000|2022-01-21 20:28:10|1360.99|1344.99|1359.51|1343.51|1361.54|1345.54|1359.51|1343.51|17
1642796900000|2022-01-21 20:28:20|1359.52|1343.52|1359.52|1343.52|1360.3|1344.3|1359.51|1343.51|15
1642796910000|2022-01-21 20:28:30|1359.02|1343.02|1358.75|1342.75|1359.52|1343.52|1358.75|1342.75|8
1642796920000|2022-01-21 20:28:40|1359.13|1343.13|1358.5|1342.5|1359.13|1343.13|1358.5|1342.5|2
1642796930000|2022-01-21 20:28:50|1358.57|1342.57|1356.82|1340.82|1358.57|1342.57|1356.5|1340.5|19
1642796940000|2022-01-21 20:29:00|1356.75|1340.75|1357.5|1341.5|1357.88|1341.88|1356.75|1340.75|13
1642796950000|2022-01-21 20:29:10|1358.08|1342.08|1361.5|1345.5|1361.5|1345.5|1358.08|1342.08|18
1642796960000|2022-01-21 20:29:20|1361.31|1345.31|1360.05|1344.05|1361.31|1345.31|1359.7|1343.7|12
1642796970000|2022-01-21 20:29:30|1360.24|1344.24|1360.13|1344.13|1361.5|1345.5|1359.91|1343.91|16
1642796980000|2022-01-21 20:29:40|1360|1344|1359.7|1343.7|1360.5|1344.5|1359.7|1343.7|7
1642796990000|2022-01-21 20:29:50|1359.5|1343.5|1359.5|1343.5|1360|1344|1359.5|1343.5|9
1642797000000|2022-01-21 20:30:00|1359.61|1343.61|1362.5|1346.5|1362.5|1346.5|1359.5|1343.5|13
1642797010000|2022-01-21 20:30:10|1362.11|1346.11|1365|1349|1365|1349|1362|1346|16
1642797020000|2022-01-21 20:30:20|1365.5|1349.5|1363.5|1347.5|1365.5|1349.5|1363.5|1347.5|16
1642797030000|2022-01-21 20:30:30|1363.2|1347.2|1362.4|1346.4|1363.2|1347.2|1362.4|1346.4|6
1642797040000|2022-01-21 20:30:40|1362.25|1346.25|1362|1346|1362.79|1346.79|1361.75|1345.75|19
1642797050000|2022-01-21 20:30:50|1362.11|1346.11|1363|1347|1363.11|1347.11|1362.11|1346.11|15
1642797060000|2022-01-21 20:31:00|1362.91|1346.91|1365.02|1349.02|1365.02|1349.02|1362.86|1346.86|19
1642797070000|2022-01-21 20:31:10|1365.01|1349.01|1365.72|1349.72|1366|1350|1364.69|1348.69|18
1642797080000|2022-01-21 20:31:20|1365.16|1349.16|1366.5|1350.5|1366.5|1350.5|1365.16|1349.16|11
1642797090000|2022-01-21 20:31:30|1366.4|1350.4|1366.09|1350.09|1366.4|1350.4|1366.09|1350.09|5
1642797100000|2022-01-21 20:31:40|1366|1350|1365.33|1349.33|1366|1350|1365.33|1349.33|5
1642797110000|2022-01-21 20:31:50|1364.83|1348.83|1364.71|1348.71|1365.16|1349.16|1364.66|1348.66|5
1642797120000|2022-01-21 20:32:00|1364.66|1348.66|1365.5|1349.5|1365.5|1349.5|1363.96|1347.96|15
1642797130000|2022-01-21 20:32:10|1366|1350|1369.75|1353.75|1369.75|1353.75|1366|1350|18
1642797140000|2022-01-21 20:32:20|1369.5|1353.5|1370.5|1354.5|1370.6|1354.6|1369.5|1353.5|8
1642797150000|2022-01-21 20:32:30|1371|1355|1373.13|1357.13|1373.5|1357.5|1371|1355|14
1642797160000|2022-01-21 20:32:40|1373|1357|1374.5|1358.5|1375.1|1359.1|1372.6|1356.6|16
1642797170000|2022-01-21 20:32:50|1374.1|1358.1|1373.13|1357.13|1374.1|1358.1|1373|1357|16
1642797180000|2022-01-21 20:33:00|1373.5|1357.5|1372.5|1356.5|1373.5|1357.5|1372.42|1356.42|18
1642797190000|2022-01-21 20:33:10|1372.72|1356.72|1373|1357|1373|1357|1372.5|1356.5|13
1642797200000|2022-01-21 20:33:20|1372.73|1356.73|1370.76|1354.76|1372.73|1356.73|1370.76|1354.76|11
1642797210000|2022-01-21 20:33:30|1370.75|1354.75|1370.36|1354.36|1371.5|1355.5|1370|1354|18
1642797220000|2022-01-21 20:33:40|1370.37|1354.37|1370.81|1354.81|1371|1355|1370.19|1354.19|24
1642797230000|2022-01-21 20:33:50|1370.62|1354.62|1372|1356|1372.13|1356.13|1369.85|1353.85|19
1642797240000|2022-01-21 20:34:00|1371.5|1355.5|1374.5|1358.5|1374.5|1358.5|1371.4|1355.4|19
1642797250000|2022-01-21 20:34:10|1373.95|1357.95|1374|1358|1374.79|1358.79|1373.12|1357.12|24
1642797260000|2022-01-21 20:34:20|1374.1|1358.1|1375.36|1359.36|1375.79|1359.79|1374.1|1358.1|11
1642797270000|2022-01-21 20:34:30|1375.5|1359.5|1376.8|1360.8|1376.8|1360.8|1375.11|1359.11|13
1642797280000|2022-01-21 20:34:40|1376.5|1360.5|1376|1360|1376.5|1360.5|1375.6|1359.6|7
1642797290000|2022-01-21 20:34:50|1375.4|1359.4|1375.4|1359.4|1375.62|1359.62|1375.4|1359.4|3
1642797300000|2022-01-21 20:35:00|1375.45|1359.45|1376.5|1360.5|1376.5|1360.5|1375.45|1359.45|15
1642797310000|2022-01-21 20:35:10|1376|1360|1375.11|1359.11|1376|1360|1375.11|1359.11|6
1642797320000|2022-01-21 20:35:20|1375.31|1359.31|1376.95|1360.95|1376.95|1360.95|1375.08|1359.08|12
1642797330000|2022-01-21 20:35:30|1377|1361|1377.4|1361.4|1377.4|1361.4|1377|1361|7
1642797340000|2022-01-21 20:35:40|1377.3|1361.3|1376.5|1360.5|1377.3|1361.3|1376.5|1360.5|9
1642797350000|2022-01-21 20:35:50|1376.38|1360.38|1376.97|1360.97|1377.11|1361.11|1376|1360|12
1642797360000|2022-01-21 20:36:00|1377.08|1361.08|1376.82|1360.82|1377.26|1361.26|1376.82|1360.82|11
1642797370000|2022-01-21 20:36:10|1376.64|1360.64|1374.78|1358.78|1376.64|1360.64|1374.78|1358.78|12
1642797380000|2022-01-21 20:36:20|1375|1359|1375.6|1359.6|1376|1360|1375|1359|10
1642797390000|2022-01-21 20:36:30|1375.5|1359.5|1374.87|1358.87|1375.5|1359.5|1374.87|1358.87|9
1642797400000|2022-01-21 20:36:40|1374.5|1358.5|1373.35|1357.35|1374.5|1358.5|1373.35|1357.35|16
1642797410000|2022-01-21 20:36:50|1373.57|1357.57|1374|1358|1374|1358|1373.3|1357.3|7
1642797420000|2022-01-21 20:37:00|1373.87|1357.87|1373.86|1357.86|1374.13|1358.13|1373.74|1357.74|13
1642797430000|2022-01-21 20:37:10|1373.5|1357.5|1373.5|1357.5|1374|1358|1373.21|1357.21|10
1642797440000|2022-01-21 20:37:20|1373.06|1357.06|1373.5|1357.5|1373.5|1357.5|1373|1357|12
1642797450000|2022-01-21 20:37:30|1373|1357|1373.5|1357.5|1373.5|1357.5|1373|1357|5
1642797460000|2022-01-21 20:37:40|1373.13|1357.13|1371.5|1355.5|1373.13|1357.13|1371.2|1355.2|11
1642797470000|2022-01-21 20:37:50|1371|1355|1371.25|1355.25|1371.5|1355.5|1371|1355|4
1642797480000|2022-01-21 20:38:00|1371|1355|1372.88|1356.88|1373|1357|1370.65|1354.65|13
1642797490000|2022-01-21 20:38:10|1372.98|1356.98|1373.24|1357.24|1374|1358|1372.87|1356.87|20
1642797500000|2022-01-21 20:38:20|1373.25|1357.25|1373.7|1357.7|1374|1358|1373.25|1357.25|6
1642797510000|2022-01-21 20:38:30|1373.58|1357.58|1373.2|1357.2|1373.58|1357.58|1373|1357|9
1642797520000|2022-01-21 20:38:40|1373.26|1357.26|1373.3|1357.3|1373.3|1357.3|1372.97|1356.97|4
1642797530000|2022-01-21 20:38:50|1373.27|1357.27|1373.2|1357.2|1373.4|1357.4|1373.1|1357.1|15
1642797540000|2022-01-21 20:39:00|1373.24|1357.24|1374.65|1358.65|1374.65|1358.65|1373.24|1357.24|13
1642797550000|2022-01-21 20:39:10|1374.35|1358.35|1375.5|1359.5|1375.5|1359.5|1374.15|1358.15|8
1642797560000|2022-01-21 20:39:20|1375.39|1359.39|1377.53|1361.53|1377.83|1361.83|1375.39|1359.39|13
1642797570000|2022-01-21 20:39:30|1377.6|1361.6|1377.53|1361.53|1377.6|1361.6|1377.32|1361.32|13
1642797580000|2022-01-21 20:39:40|1377.12|1361.12|1378.5|1362.5|1378.5|1362.5|1377.1|1361.1|9
1642797590000|2022-01-21 20:39:50|1378.81|1362.81|1379|1363|1379|1363|1378.81|1362.81|2
1642797600000|2022-01-21 20:40:00|1379.42|1363.42|1382|1366|1382.45|1366.45|1378.55|1362.55|18
1642797610000|2022-01-21 20:40:10|1382.55|1366.55|1383|1367|1383|1367|1382|1366|6
1642797620000|2022-01-21 20:40:20|1382.94|1366.94|1384.02|1368.02|1384.02|1368.02|1382.72|1366.72|10
1642797630000|2022-01-21 20:40:30|1384.19|1368.19|1387.15|1371.15|1387.75|1371.75|1384.19|1368.19|24
1642797640000|2022-01-21 20:40:40|1387|1371|1388|1372|1388|1372|1385.8|1369.8|16
1642797650000|2022-01-21 20:40:50|1388.22|1372.22|1388|1372|1389|1373|1388|1372|15
1642797660000|2022-01-21 20:41:00|1388.22|1372.22|1388.5|1372.5|1389|1373|1387.88|1371.88|19
1642797670000|2022-01-21 20:41:10|1388|1372|1386.35|1370.35|1388|1372|1386.35|1370.35|12
1642797680000|2022-01-21 20:41:20|1386.07|1370.07|1386.2|1370.2|1386.28|1370.28|1385.57|1369.57|6
1642797690000|2022-01-21 20:41:30|1386.5|1370.5|1386.5|1370.5|1387.53|1371.53|1386|1370|16
1642797700000|2022-01-21 20:41:40|1386.29|1370.29|1386.07|1370.07|1386.5|1370.5|1385.57|1369.57|6
1642797720000|2022-01-21 20:42:00|1386.05|1370.05|1386.13|1370.13|1386.26|1370.26|1386.05|1370.05|4
1642797730000|2022-01-21 20:42:10|1386.03|1370.03|1386.23|1370.23|1387.05|1371.05|1385|1369|14
1642797740000|2022-01-21 20:42:20|1386|1370|1385|1369|1386|1370|1385|1369|9
1642797750000|2022-01-21 20:42:30|1385.13|1369.13|1385.45|1369.45|1385.72|1369.72|1385.13|1369.13|5
1642797760000|2022-01-21 20:42:40|1385|1369|1385|1369|1385.06|1369.06|1385|1369|3
1642797770000|2022-01-21 20:42:50|1385.17|1369.17|1385.5|1369.5|1385.73|1369.73|1385.17|1369.17|10
1642797780000|2022-01-21 20:43:00|1385.67|1369.67|1384.4|1368.4|1385.67|1369.67|1384.4|1368.4|9
1642797790000|2022-01-21 20:43:10|1384|1368|1383.5|1367.5|1384|1368|1383.5|1367.5|4
1642797800000|2022-01-21 20:43:20|1383.45|1367.45|1383.45|1367.45|1383.69|1367.69|1383.45|1367.45|5
1642797810000|2022-01-21 20:43:30|1383.95|1367.95|1385.42|1369.42|1385.42|1369.42|1383.95|1367.95|12
1642797820000|2022-01-21 20:43:40|1385.46|1369.46|1388.18|1372.18|1388.18|1372.18|1385.46|1369.46|11
1642797830000|2022-01-21 20:43:50|1388.09|1372.09|1388.79|1372.79|1388.79|1372.79|1388.09|1372.09|5
1642797840000|2022-01-21 20:44:00|1388.95|1372.95|1386|1370|1388.95|1372.95|1385.82|1369.82|21
1642797850000|2022-01-21 20:44:10|1386.25|1370.25|1387.11|1371.11|1387.11|1371.11|1386.25|1370.25|6
1642797860000|2022-01-21 20:44:20|1387|1371|1386.82|1370.82|1388.09|1372.09|1386.78|1370.78|10
1642797870000|2022-01-21 20:44:30|1386.47|1370.47|1386.5|1370.5|1386.5|1370.5|1385.65|1369.65|7
1642797880000|2022-01-21 20:44:40|1386.22|1370.22|1385.15|1369.15|1386.5|1370.5|1385.15|1369.15|11
1642797890000|2022-01-21 20:44:50|1385|1369|1384|1368|1385|1369|1383.85|1367.85|16
1642797900000|2022-01-21 20:45:00|1384.12|1368.12|1383.11|1367.11|1384.12|1368.12|1382.81|1366.81|8
1642797910000|2022-01-21 20:45:10|1383.25|1367.25|1382.61|1366.61|1383.25|1367.25|1382.61|1366.61|8
1642797920000|2022-01-21 20:45:20|1383.16|1367.16|1381.75|1365.75|1383.19|1367.19|1381.75|1365.75|14
1642797930000|2022-01-21 20:45:30|1381.7|1365.7|1380.55|1364.55|1381.7|1365.7|1380.55|1364.55|4
1642797940000|2022-01-21 20:45:40|1380.5|1364.5|1380|1364|1380.5|1364.5|1380|1364|2
1642797950000|2022-01-21 20:45:50|1379.5|1363.5|1379.4|1363.4|1379.59|1363.59|1378.5|1362.5|10
1642797960000|2022-01-21 20:46:00|1379.11|1363.11|1379|1363|1379.11|1363.11|1378.5|1362.5|11
1642797970000|2022-01-21 20:46:10|1379.13|1363.13|1379.5|1363.5|1380.35|1364.35|1379.13|1363.13|10
1642797980000|2022-01-21 20:46:20|1379|1363|1378.31|1362.31|1379|1363|1378.31|1362.31|7
1642797990000|2022-01-21 20:46:30|1378|1362|1378.5|1362.5|1378.5|1362.5|1378|1362|5
1642798000000|2022-01-21 20:46:40|1378.26|1362.26|1378.5|1362.5|1378.5|1362.5|1378.2|1362.2|4
1642798010000|2022-01-21 20:46:50|1378.45|1362.45|1378.2|1362.2|1378.45|1362.45|1378.05|1362.05|4
1642798020000|2022-01-21 20:47:00|1378.07|1362.07|1377.56|1361.56|1378.5|1362.5|1377.56|1361.56|9
1642798030000|2022-01-21 20:47:10|1378.06|1362.06|1378.5|1362.5|1378.5|1362.5|1378.06|1362.06|2
1642798040000|2022-01-21 20:47:20|1378.35|1362.35|1377.69|1361.69|1378.35|1362.35|1377.53|1361.53|14
1642798050000|2022-01-21 20:47:30|1377.56|1361.56|1378.27|1362.27|1378.27|1362.27|1377.53|1361.53|9
1642798060000|2022-01-21 20:47:40|1378.26|1362.26|1379.25|1363.25|1379.66|1363.66|1378.26|1362.26|8
1642798070000|2022-01-21 20:47:50|1379.5|1363.5|1379|1363|1379.5|1363.5|1378.9|1362.9|5
1642798080000|2022-01-21 20:48:00|1379.35|1363.35|1380.25|1364.25|1380.44|1364.44|1379.27|1363.27|7
1642798090000|2022-01-21 20:48:10|1380.61|1364.61|1383|1367|1383.1|1367.1|1380.61|1364.61|14
1642798100000|2022-01-21 20:48:20|1383.22|1367.22|1382.86|1366.86|1383.22|1367.22|1382.86|1366.86|3
1642798110000|2022-01-21 20:48:30|1382.87|1366.87|1382|1366|1383|1367|1382|1366|6
1642798120000|2022-01-21 20:48:40|1381.83|1365.83|1381.55|1365.55|1382|1366|1381.55|1365.55|5
1642798130000|2022-01-21 20:48:50|1381.27|1365.27|1380.87|1364.87|1381.27|1365.27|1380.5|1364.5|11
1642798140000|2022-01-21 20:49:00|1381|1365|1381.5|1365.5|1381.5|1365.5|1381|1365|9
1642798150000|2022-01-21 20:49:10|1381.25|1365.25|1378.98|1362.98|1381.5|1365.5|1378.98|1362.98|14
1642798160000|2022-01-21 20:49:20|1378.45|1362.45|1378.45|1362.45|1378.45|1362.45|1378.45|1362.45|1
1642798170000|2022-01-21 20:49:30|1378.03|1362.03|1377|1361|1378.03|1362.03|1376.5|1360.5|15
1642798180000|2022-01-21 20:49:40|1377.19|1361.19|1377.22|1361.22|1377.74|1361.74|1377|1361|16
1642798190000|2022-01-21 20:49:50|1377.5|1361.5|1378|1362|1378|1362|1377|1361|14
1642798200000|2022-01-21 20:50:00|1377.5|1361.5|1374.5|1358.5|1377.5|1361.5|1374.5|1358.5|15
1642798210000|2022-01-21 20:50:10|1374.47|1358.47|1372|1356|1374.47|1358.47|1372|1356|12
1642798220000|2022-01-21 20:50:20|1372.25|1356.25|1370.85|1354.85|1372.25|1356.25|1370.5|1354.5|10
1642798230000|2022-01-21 20:50:30|1371|1355|1372|1356|1372.5|1356.5|1371|1355|7
1642798240000|2022-01-21 20:50:40|1371.05|1355.05|1372|1356|1372|1356|1370.5|1354.5|9
1642798250000|2022-01-21 20:50:50|1372.07|1356.07|1372.07|1356.07|1372.5|1356.5|1372|1356|12
1642798260000|2022-01-21 20:51:00|1372|1356|1371.39|1355.39|1372|1356|1370.6|1354.6|9
1642798270000|2022-01-21 20:51:10|1371.69|1355.69|1371.89|1355.89|1372.5|1356.5|1371.5|1355.5|13
1642798280000|2022-01-21 20:51:20|1371.88|1355.88|1374.35|1358.35|1374.35|1358.35|1371.88|1355.88|8
1642798290000|2022-01-21 20:51:30|1374|1358|1373.31|1357.31|1374.5|1358.5|1373.25|1357.25|13
1642798300000|2022-01-21 20:51:40|1373.63|1357.63|1372.27|1356.27|1373.63|1357.63|1372.27|1356.27|11
1642798310000|2022-01-21 20:51:50|1372.32|1356.32|1370.55|1354.55|1372.54|1356.54|1370.55|1354.55|20
1642798320000|2022-01-21 20:52:00|1370.9|1354.9|1371|1355|1371.44|1355.44|1370.71|1354.71|7
1642798330000|2022-01-21 20:52:10|1371.5|1355.5|1370|1354|1371.5|1355.5|1370|1354|17
1642798340000|2022-01-21 20:52:20|1370.5|1354.5|1370.79|1354.79|1370.8|1354.8|1370|1354|10
1642798350000|2022-01-21 20:52:30|1370.5|1354.5|1369.5|1353.5|1370.74|1354.74|1369.5|1353.5|9
1642798360000|2022-01-21 20:52:40|1369.39|1353.39|1369.27|1353.27|1369.39|1353.39|1368.65|1352.65|5
1642798370000|2022-01-21 20:52:50|1369.33|1353.33|1369.27|1353.27|1369.87|1353.87|1369.27|1353.27|11
1642798380000|2022-01-21 20:53:00|1369.37|1353.37|1369.72|1353.72|1370|1354|1369.37|1353.37|15
1642798390000|2022-01-21 20:53:10|1369.86|1353.86|1370.09|1354.09|1370.09|1354.09|1369.79|1353.79|7
1642798400000|2022-01-21 20:53:20|1370.71|1354.71|1371|1355|1371.15|1355.15|1370.71|1354.71|10
1642798410000|2022-01-21 20:53:30|1370.5|1354.5|1369.91|1353.91|1370.5|1354.5|1369.91|1353.91|4
1642798420000|2022-01-21 20:53:40|1369.9|1353.9|1369.5|1353.5|1369.91|1353.91|1369.25|1353.25|9
1642798430000|2022-01-21 20:53:50|1369.41|1353.41|1369.79|1353.79|1369.79|1353.79|1369.41|1353.41|5
1642798440000|2022-01-21 20:54:00|1369.73|1353.73|1368.54|1352.54|1369.74|1353.74|1368.54|1352.54|6
1642798450000|2022-01-21 20:54:10|1368|1352|1367|1351|1368|1352|1366.5|1350.5|9
1642798460000|2022-01-21 20:54:20|1366.86|1350.86|1367.5|1351.5|1367.5|1351.5|1366.86|1350.86|7
1642798470000|2022-01-21 20:54:30|1367.2|1351.2|1365|1349|1367.2|1351.2|1364.75|1348.75|9
1642798480000|2022-01-21 20:54:40|1365.1|1349.1|1363.24|1347.24|1365.1|1349.1|1362.94|1346.94|13
1642798490000|2022-01-21 20:54:50|1363.5|1347.5|1364.5|1348.5|1364.5|1348.5|1363.5|1347.5|5
1642798500000|2022-01-21 20:55:00|1364|1348|1365.92|1349.92|1365.94|1349.94|1363.59|1347.59|19
1642798510000|2022-01-21 20:55:10|1366.02|1350.02|1367|1351|1367|1351|1365.2|1349.2|15
1642798520000|2022-01-21 20:55:20|1367.06|1351.06|1365.65|1349.65|1367.06|1351.06|1365.55|1349.55|16
1642798530000|2022-01-21 20:55:30|1365.6|1349.6|1366.67|1350.67|1366.67|1350.67|1365.5|1349.5|8
1642798540000|2022-01-21 20:55:40|1366.68|1350.68|1367.5|1351.5|1367.5|1351.5|1366.68|1350.68|8
1642798550000|2022-01-21 20:55:50|1367.44|1351.44|1367.24|1351.24|1367.5|1351.5|1367|1351|7
1642798560000|2022-01-21 20:56:00|1367.48|1351.48|1367.32|1351.32|1367.5|1351.5|1367.1|1351.1|10
1642798570000|2022-01-21 20:56:10|1366.98|1350.98|1366.81|1350.81|1367.5|1351.5|1366.81|1350.81|9
1642798580000|2022-01-21 20:56:20|1366.56|1350.56|1366.5|1350.5|1366.6|1350.6|1366.5|1350.5|7
1642798590000|2022-01-21 20:56:30|1365.5|1349.5|1365.5|1349.5|1365.5|1349.5|1365.11|1349.11|5
1642798600000|2022-01-21 20:56:40|1365.39|1349.39|1365.7|1349.7|1365.7|1349.7|1365.39|1349.39|7
1642798610000|2022-01-21 20:56:50|1365.55|1349.55|1364.87|1348.87|1365.55|1349.55|1364.87|1348.87|9
1642798620000|2022-01-21 20:57:00|1364.83|1348.83|1365.5|1349.5|1365.5|1349.5|1364.6|1348.6|9
1642798630000|2022-01-21 20:57:10|1365.75|1349.75|1367.11|1351.11|1367.11|1351.11|1365.75|1349.75|14
1642798640000|2022-01-21 20:57:20|1367.43|1351.43|1369.15|1353.15|1369.15|1353.15|1367.43|1351.43|14
1642798650000|2022-01-21 20:57:30|1368.9|1352.9|1370|1354|1370|1354|1368.6|1352.6|22
1642798660000|2022-01-21 20:57:40|1370.27|1354.27|1370.39|1354.39|1370.7|1354.7|1370.27|1354.27|15
1642798670000|2022-01-21 20:57:50|1370.27|1354.27|1370.38|1354.38|1370.5|1354.5|1370.22|1354.22|9
1642798680000|2022-01-21 20:58:00|1370.5|1354.5|1370.5|1354.5|1370.64|1354.64|1370.36|1354.36|7
1642798690000|2022-01-21 20:58:10|1371|1355|1371|1355|1371|1355|1371|1355|1
1642798700000|2022-01-21 20:58:20|1371.5|1355.5|1370.41|1354.41|1371.5|1355.5|1370.41|1354.41|9
1642798710000|2022-01-21 20:58:30|1370.4|1354.4|1371.4|1355.4|1371.4|1355.4|1370.27|1354.27|8
1642798720000|2022-01-21 20:58:40|1371.5|1355.5|1373.45|1357.45|1373.45|1357.45|1371.5|1355.5|7
1642798730000|2022-01-21 20:58:50|1373|1357|1372.5|1356.5|1373.45|1357.45|1372.5|1356.5|6
1642798740000|2022-01-21 20:59:00|1372.38|1356.38|1371.5|1355.5|1372.5|1356.5|1371.3|1355.3|11
1642798750000|2022-01-21 20:59:10|1371.4|1355.4|1374|1358|1374.25|1358.25|1370.15|1354.15|15
1642798760000|2022-01-21 20:59:20|1374.5|1358.5|1381.5|1365.5|1381.5|1365.5|1374.5|1358.5|24
1642798770000|2022-01-21 20:59:30|1381.72|1365.72|1383.69|1367.69|1383.69|1367.69|1381.11|1365.11|25
1642798780000|2022-01-21 20:59:40|1383.86|1367.86|1386.62|1370.62|1386.73|1370.73|1383.69|1367.69|21
1642798790000|2022-01-21 20:59:50|1386.37|1370.37|1383.55|1367.55|1387.2|1371.2|1383.55|1367.55|26
1642798800000|2022-01-21 21:00:00|1384|1368|1386|1370|1386.16|1370.16|1384|1368|17
1642798810000|2022-01-21 21:00:10|1386.1|1370.1|1384.6|1368.6|1386.25|1370.25|1384.5|1368.5|19
1642798820000|2022-01-21 21:00:20|1385|1369|1384.5|1368.5|1385.14|1369.14|1384.5|1368.5|5
1642798830000|2022-01-21 21:00:30|1384.9|1368.9|1384|1368|1384.9|1368.9|1383.65|1367.65|15
1642798840000|2022-01-21 21:00:40|1384.11|1368.11|1384.14|1368.14|1384.5|1368.5|1384.11|1368.11|12
1642798850000|2022-01-21 21:00:50|1384.28|1368.28|1388.5|1372.5|1388.5|1372.5|1384.28|1368.28|16
1642798860000|2022-01-21 21:01:00|1388.56|1372.56|1388.65|1372.65|1388.9|1372.9|1388.5|1372.5|11
1642798870000|2022-01-21 21:01:10|1389.19|1373.19|1397.55|1381.55|1397.55|1381.55|1389.19|1373.19|18
1642798880000|2022-01-21 21:01:20|1398|1382|1396.52|1380.52|1398|1382|1396.52|1380.52|12
1642798890000|2022-01-21 21:01:30|1396.5|1380.5|1398.5|1382.5|1398.5|1382.5|1396.5|1380.5|11
1642798900000|2022-01-21 21:01:40|1398.13|1382.13|1397.06|1381.06|1398.5|1382.5|1397.06|1381.06|14
1642798910000|2022-01-21 21:01:50|1396.98|1380.98|1397.17|1381.17|1397.26|1381.26|1396.51|1380.51|12
1642798920000|2022-01-21 21:02:00|1397.26|1381.26|1398.64|1382.64|1398.64|1382.64|1396.62|1380.62|22
1642798930000|2022-01-21 21:02:10|1399.11|1383.11|1398.85|1382.85|1400.69|1384.69|1398.64|1382.64|29
1642798940000|2022-01-21 21:02:20|1398.89|1382.89|1402.12|1386.12|1402.17|1386.17|1398.89|1382.89|28
1642798950000|2022-01-21 21:02:30|1402.06|1386.06|1399.35|1383.35|1402.06|1386.06|1399.25|1383.25|15
1642798960000|2022-01-21 21:02:40|1399.26|1383.26|1397.79|1381.79|1399.26|1383.26|1397.79|1381.79|18
1642798970000|2022-01-21 21:02:50|1397.85|1381.85|1397.93|1381.93|1397.99|1381.99|1397.5|1381.5|15
1642798980000|2022-01-21 21:03:00|1398|1382|1395.41|1379.41|1398|1382|1394.95|1378.95|23
1642798990000|2022-01-21 21:03:10|1395.42|1379.42|1395.55|1379.55|1395.66|1379.66|1394.85|1378.85|16
1642799000000|2022-01-21 21:03:20|1395.66|1379.66|1395.42|1379.42|1396.24|1380.24|1395.42|1379.42|18
1642799010000|2022-01-21 21:03:30|1395.43|1379.43|1394.81|1378.81|1395.76|1379.76|1394.81|1378.81|25
1642799020000|2022-01-21 21:03:40|1394.86|1378.86|1394.23|1378.23|1394.86|1378.86|1394.22|1378.22|10
1642799030000|2022-01-21 21:03:50|1393.96|1377.96|1394.14|1378.14|1394.34|1378.34|1393.82|1377.82|14
1642799040000|2022-01-21 21:04:00|1394.16|1378.16|1393.77|1377.77|1394.52|1378.52|1393.77|1377.77|18
1642799050000|2022-01-21 21:04:10|1393.6|1377.6|1394.19|1378.19|1394.41|1378.41|1393.6|1377.6|11
1642799060000|2022-01-21 21:04:20|1394.31|1378.31|1394.6|1378.6|1394.6|1378.6|1394.11|1378.11|10
1642799070000|2022-01-21 21:04:30|1394.61|1378.61|1395.57|1379.57|1396.14|1380.14|1394.6|1378.6|13
1642799080000|2022-01-21 21:04:40|1395.58|1379.58|1394.07|1378.07|1395.59|1379.59|1394.07|1378.07|15
1642799090000|2022-01-21 21:04:50|1394.18|1378.18|1392.78|1376.78|1394.25|1378.25|1392.78|1376.78|15
1642799100000|2022-01-21 21:05:00|1392.96|1376.96|1392.97|1376.97|1393|1377|1392.57|1376.57|10
1642799110000|2022-01-21 21:05:10|1393.13|1377.13|1393.43|1377.43|1393.44|1377.44|1393.13|1377.13|17
1642799120000|2022-01-21 21:05:20|1393.52|1377.52|1392.98|1376.98|1393.62|1377.62|1392.92|1376.92|13
1642799130000|2022-01-21 21:05:30|1392.63|1376.63|1393.22|1377.22|1393.22|1377.22|1392.31|1376.31|18
1642799140000|2022-01-21 21:05:40|1393.32|1377.32|1393.51|1377.51|1393.61|1377.61|1393.32|1377.32|14
1642799150000|2022-01-21 21:05:50|1393.56|1377.56|1389.99|1373.99|1393.56|1377.56|1389.99|1373.99|19
1642799160000|2022-01-21 21:06:00|1390.1|1374.1|1390.97|1374.97|1390.98|1374.98|1390.1|1374.1|13
1642799170000|2022-01-21 21:06:10|1391.07|1375.07|1392.31|1376.31|1392.31|1376.31|1391.07|1375.07|11
1642799180000|2022-01-21 21:06:20|1392.43|1376.43|1393.73|1377.73|1393.73|1377.73|1392.37|1376.37|9
1642799190000|2022-01-21 21:06:30|1394|1378|1394.09|1378.09|1394.13|1378.13|1393.73|1377.73|10
1642799200000|2022-01-21 21:06:40|1394.1|1378.1|1394.95|1378.95|1395.01|1379.01|1394.1|1378.1|11
1642799210000|2022-01-21 21:06:50|1394.84|1378.84|1394.28|1378.28|1394.84|1378.84|1394.01|1378.01|13
1642799220000|2022-01-21 21:07:00|1394.38|1378.38|1395.73|1379.73|1395.75|1379.75|1394.38|1378.38|8
1642799230000|2022-01-21 21:07:10|1395.75|1379.75|1393.89|1377.89|1395.75|1379.75|1393.49|1377.49|19
1642799240000|2022-01-21 21:07:20|1393.98|1377.98|1394.21|1378.21|1394.21|1378.21|1393.72|1377.72|13
1642799250000|2022-01-21 21:07:30|1394.25|1378.25|1394.89|1378.89|1394.89|1378.89|1394.08|1378.08|11
1642799260000|2022-01-21 21:07:40|1394.82|1378.82|1395.73|1379.73|1395.73|1379.73|1394.82|1378.82|8
1642799270000|2022-01-21 21:07:50|1395.7|1379.7|1396.62|1380.62|1396.62|1380.62|1395.7|1379.7|7
1642799280000|2022-01-21 21:08:00|1396.48|1380.48|1396.76|1380.76|1396.76|1380.76|1396.34|1380.34|12
1642799290000|2022-01-21 21:08:10|1396.86|1380.86|1397.47|1381.47|1397.47|1381.47|1396.77|1380.77|9
1642799300000|2022-01-21 21:08:20|1397.49|1381.49|1397.28|1381.28|1397.52|1381.52|1396.99|1380.99|14
1642799310000|2022-01-21 21:08:30|1397.35|1381.35|1396.97|1380.97|1397.35|1381.35|1396.85|1380.85|12
1642799320000|2022-01-21 21:08:40|1396.85|1380.85|1396.96|1380.96|1396.96|1380.96|1396.28|1380.28|10
1642799330000|2022-01-21 21:08:50|1396.81|1380.81|1396.88|1380.88|1397.01|1381.01|1396.72|1380.72|6
1642799340000|2022-01-21 21:09:00|1396.8|1380.8|1394.11|1378.11|1396.8|1380.8|1394.11|1378.11|22
1642799350000|2022-01-21 21:09:10|1394.3|1378.3|1393.33|1377.33|1394.55|1378.55|1393.33|1377.33|17
1642799360000|2022-01-21 21:09:20|1393.46|1377.46|1392.91|1376.91|1393.46|1377.46|1392.34|1376.34|16
1642799370000|2022-01-21 21:09:30|1393.06|1377.06|1393.52|1377.52|1393.52|1377.52|1393.06|1377.06|8
1642799380000|2022-01-21 21:09:40|1393.21|1377.21|1392.7|1376.7|1393.23|1377.23|1392.43|1376.43|11
1642799390000|2022-01-21 21:09:50|1392.71|1376.71|1392.47|1376.47|1392.71|1376.71|1392.19|1376.19|6
1642799400000|2022-01-21 21:10:00|1392.41|1376.41|1392.29|1376.29|1393.09|1377.09|1392.29|1376.29|14
1642799410000|2022-01-21 21:10:10|1392|1376|1390.49|1374.49|1392|1376|1390.42|1374.42|14
1642799420000|2022-01-21 21:10:20|1390.54|1374.54|1390.71|1374.71|1390.89|1374.89|1390.54|1374.54|9
1642799430000|2022-01-21 21:10:30|1390.73|1374.73|1390.78|1374.78|1390.78|1374.78|1390.6|1374.6|6
1642799440000|2022-01-21 21:10:40|1390.81|1374.81|1392.2|1376.2|1392.2|1376.2|1390.81|1374.81|12
1642799450000|2022-01-21 21:10:50|1391.96|1375.96|1391.93|1375.93|1392.55|1376.55|1391.93|1375.93|18
1642799460000|2022-01-21 21:11:00|1391.9|1375.9|1391.09|1375.09|1391.93|1375.93|1390.7|1374.7|14
1642799470000|2022-01-21 21:11:10|1391.12|1375.12|1391.43|1375.43|1391.44|1375.44|1391.12|1375.12|7
1642799480000|2022-01-21 21:11:20|1391.36|1375.36|1391.17|1375.17|1391.49|1375.49|1391.17|1375.17|7
1642799490000|2022-01-21 21:11:30|1391.01|1375.01|1391.24|1375.24|1391.24|1375.24|1391.01|1375.01|7
1642799500000|2022-01-21 21:11:40|1391.2|1375.2|1390.18|1374.18|1391.2|1375.2|1390.18|1374.18|14
1642799510000|2022-01-21 21:11:50|1390.19|1374.19|1390.29|1374.29|1390.29|1374.29|1390.14|1374.14|9
1642799520000|2022-01-21 21:12:00|1390.31|1374.31|1389.28|1373.28|1390.39|1374.39|1389.28|1373.28|17
1642799530000|2022-01-21 21:12:10|1389.15|1373.15|1388.6|1372.6|1389.15|1373.15|1388.6|1372.6|4
1642799540000|2022-01-21 21:12:20|1388.51|1372.51|1388.28|1372.28|1388.51|1372.51|1388.28|1372.28|5
1642799550000|2022-01-21 21:12:30|1388.33|1372.33|1388.33|1372.33|1388.33|1372.33|1388.33|1372.33|1
1642799560000|2022-01-21 21:12:40|1388.3|1372.3|1386.68|1370.68|1388.3|1372.3|1386.47|1370.47|20
1642799570000|2022-01-21 21:12:50|1386.62|1370.62|1386.63|1370.63|1386.63|1370.63|1386.07|1370.07|18
1642799580000|2022-01-21 21:13:00|1386.67|1370.67|1385.76|1369.76|1386.67|1370.67|1385.76|1369.76|19
1642799590000|2022-01-21 21:13:10|1385.8|1369.8|1384.51|1368.51|1385.8|1369.8|1384.51|1368.51|11
1642799600000|2022-01-21 21:13:20|1384.52|1368.52|1383.25|1367.25|1384.53|1368.53|1383.25|1367.25|11
1642799610000|2022-01-21 21:13:30|1382.83|1366.83|1383.69|1367.69|1383.69|1367.69|1382.83|1366.83|17
1642799620000|2022-01-21 21:13:40|1383.68|1367.68|1385.44|1369.44|1385.47|1369.47|1383.68|1367.68|18
1642799630000|2022-01-21 21:13:50|1385.4|1369.4|1385.39|1369.39|1385.81|1369.81|1385.32|1369.32|15
1642799640000|2022-01-21 21:14:00|1385.11|1369.11|1384.73|1368.73|1385.11|1369.11|1384.73|1368.73|11
1642799650000|2022-01-21 21:14:10|1384.67|1368.67|1383.72|1367.72|1384.67|1368.67|1383.7|1367.7|14
1642799660000|2022-01-21 21:14:20|1383.71|1367.71|1384.39|1368.39|1384.39|1368.39|1383.63|1367.63|13
1642799670000|2022-01-21 21:14:30|1384.5|1368.5|1385.23|1369.23|1385.38|1369.38|1384.5|1368.5|20
1642799680000|2022-01-21 21:14:40|1385.19|1369.19|1384.78|1368.78|1385.23|1369.23|1384.63|1368.63|12
1642799690000|2022-01-21 21:14:50|1384.72|1368.72|1382.25|1366.25|1384.73|1368.73|1382.25|1366.25|20
1642799700000|2022-01-21 21:15:00|1382.04|1366.04|1383.41|1367.41|1383.41|1367.41|1382.02|1366.02|22
1642799710000|2022-01-21 21:15:10|1383.79|1367.79|1385.41|1369.41|1385.49|1369.49|1383.79|1367.79|19
1642799720000|2022-01-21 21:15:20|1385.18|1369.18|1387.18|1371.18|1387.18|1371.18|1385.18|1369.18|17
1642799730000|2022-01-21 21:15:30|1387.34|1371.34|1387.33|1371.33|1387.39|1371.39|1387.18|1371.18|7
1642799740000|2022-01-21 21:15:40|1387.37|1371.37|1385.83|1369.83|1387.37|1371.37|1385.83|1369.83|13
1642799750000|2022-01-21 21:15:50|1385.82|1369.82|1384.76|1368.76|1385.82|1369.82|1384.76|1368.76|17
1642799760000|2022-01-21 21:16:00|1384.75|1368.75|1384.04|1368.04|1384.77|1368.77|1384.04|1368.04|12
1642799770000|2022-01-21 21:16:10|1384.17|1368.17|1383.67|1367.67|1384.33|1368.33|1383.67|1367.67|11
1642799780000|2022-01-21 21:16:20|1383.8|1367.8|1383.8|1367.8|1383.8|1367.8|1383.8|1367.8|1
1642838400000|2022-01-22 08:00:00|1151.43|1135.43|1151.26|1135.26|1151.52|1135.52|1149.92|1133.92|25
1642838410000|2022-01-22 08:00:10|1151.48|1135.48|1151.59|1135.59|1151.63|1135.63|1151.4|1135.4|14
1642838420000|2022-01-22 08:00:20|1151.74|1135.74|1155.57|1139.57|1155.57|1139.57|1151.74|1135.74|25
1642838430000|2022-01-22 08:00:30|1155.64|1139.64|1160.61|1144.61|1160.61|1144.61|1155.64|1139.64|24
1642838440000|2022-01-22 08:00:40|1160.6|1144.6|1161.09|1145.09|1161.15|1145.15|1160.28|1144.28|25
1642838450000|2022-01-22 08:00:50|1161.08|1145.08|1159.27|1143.27|1161.76|1145.76|1159.13|1143.13|27
1642838460000|2022-01-22 08:01:00|1159.34|1143.34|1157.51|1141.51|1159.55|1143.55|1156.97|1140.97|26
1642838470000|2022-01-22 08:01:10|1157.62|1141.62|1157.29|1141.29|1158.86|1142.86|1157.08|1141.08|22
1642838480000|2022-01-22 08:01:20|1157.32|1141.32|1157.94|1141.94|1158.18|1142.18|1157.32|1141.32|22
1642838490000|2022-01-22 08:01:30|1158.01|1142.01|1159.91|1143.91|1159.91|1143.91|1157.85|1141.85|23
1642838500000|2022-01-22 08:01:40|1159.96|1143.96|1159.05|1143.05|1159.96|1143.96|1159.02|1143.02|24
1642838510000|2022-01-22 08:01:50|1158.91|1142.91|1163.17|1147.17|1163.32|1147.32|1158.87|1142.87|25
1642838520000|2022-01-22 08:02:00|1163.05|1147.05|1164.42|1148.42|1164.53|1148.53|1161.84|1145.84|28
1642838530000|2022-01-22 08:02:10|1164.25|1148.25|1164.48|1148.48|1164.48|1148.48|1163.78|1147.78|16
1642838540000|2022-01-22 08:02:20|1164.28|1148.28|1165.37|1149.37|1165.37|1149.37|1164.19|1148.19|14
1642838550000|2022-01-22 08:02:30|1165.43|1149.43|1166|1150|1166.78|1150.78|1165.43|1149.43|13
1642838560000|2022-01-22 08:02:40|1166.14|1150.14|1165.9|1149.9|1166.19|1150.19|1165.76|1149.76|8
1642838570000|2022-01-22 08:02:50|1166.06|1150.06|1167.04|1151.04|1167.75|1151.75|1166.06|1150.06|19
1642838580000|2022-01-22 08:03:00|1166.96|1150.96|1165.82|1149.82|1166.96|1150.96|1165.39|1149.39|15
1642838590000|2022-01-22 08:03:10|1165.58|1149.58|1166.65|1150.65|1166.65|1150.65|1165.1|1149.1|19
1642838600000|2022-01-22 08:03:20|1166.47|1150.47|1164.79|1148.79|1166.65|1150.65|1164.71|1148.71|24
1642838610000|2022-01-22 08:03:30|1164.78|1148.78|1165.9|1149.9|1165.94|1149.94|1164.78|1148.78|13
1642838620000|2022-01-22 08:03:40|1165.77|1149.77|1166.32|1150.32|1166.49|1150.49|1165.77|1149.77|14
1642838630000|2022-01-22 08:03:50|1166.54|1150.54|1171.05|1155.05|1171.36|1155.36|1166.54|1150.54|28
1642838640000|2022-01-22 08:04:00|1171.06|1155.06|1172.76|1156.76|1173.51|1157.51|1170.97|1154.97|24
1642838650000|2022-01-22 08:04:10|1172.86|1156.86|1171.74|1155.74|1172.89|1156.89|1171.13|1155.13|24
1642838660000|2022-01-22 08:04:20|1171.87|1155.87|1170.2|1154.2|1171.87|1155.87|1170.2|1154.2|18
1642838670000|2022-01-22 08:04:30|1170.23|1154.23|1172.1|1156.1|1172.1|1156.1|1170.16|1154.16|20
1642838680000|2022-01-22 08:04:40|1172.15|1156.15|1172.41|1156.41|1172.56|1156.56|1171.93|1155.93|20
1642838690000|2022-01-22 08:04:50|1172.36|1156.36|1173.86|1157.86|1173.86|1157.86|1172.13|1156.13|13
1642838700000|2022-01-22 08:05:00|1174.04|1158.04|1172.99|1156.99|1174.04|1158.04|1172.99|1156.99|17
1642838710000|2022-01-22 08:05:10|1172.98|1156.98|1171.18|1155.18|1172.98|1156.98|1171.16|1155.16|18
1642838720000|2022-01-22 08:05:20|1171.09|1155.09|1171.23|1155.23|1171.3|1155.3|1170.61|1154.61|20
1642838730000|2022-01-22 08:05:30|1171.32|1155.32|1176.94|1160.94|1176.94|1160.94|1171.32|1155.32|26
1642838740000|2022-01-22 08:05:40|1176.98|1160.98|1179.24|1163.24|1179.24|1163.24|1176.98|1160.98|21
1642838750000|2022-01-22 08:05:50|1179.15|1163.15|1178.15|1162.15|1179.2|1163.2|1178.15|1162.15|17
1642838760000|2022-01-22 08:06:00|1178.09|1162.09|1178.36|1162.36|1178.68|1162.68|1177.18|1161.18|22
1642838770000|2022-01-22 08:06:10|1178.44|1162.44|1177.55|1161.55|1178.44|1162.44|1177.52|1161.52|14
1642838780000|2022-01-22 08:06:20|1177.76|1161.76|1177.39|1161.39|1177.76|1161.76|1177.24|1161.24|15
1642838790000|2022-01-22 08:06:30|1177.34|1161.34|1178.42|1162.42|1178.42|1162.42|1176.93|1160.93|17
1642838800000|2022-01-22 08:06:40|1178.34|1162.34|1178.58|1162.58|1178.58|1162.58|1177.62|1161.62|12
1642838810000|2022-01-22 08:06:50|1178.61|1162.61|1180.34|1164.34|1181.23|1165.23|1178.61|1162.61|15
1642838820000|2022-01-22 08:07:00|1180.11|1164.11|1182.82|1166.82|1183.05|1167.05|1180.01|1164.01|21
1642838830000|2022-01-22 08:07:10|1182.74|1166.74|1181.87|1165.87|1182.99|1166.99|1181.87|1165.87|19
1642838840000|2022-01-22 08:07:20|1181.78|1165.78|1181.45|1165.45|1181.78|1165.78|1180.14|1164.14|28
1642838850000|2022-01-22 08:07:30|1181.19|1165.19|1181.79|1165.79|1182.02|1166.02|1180.58|1164.58|22
1642838860000|2022-01-22 08:07:40|1181.77|1165.77|1181.88|1165.88|1182.09|1166.09|1181.44|1165.44|15
1642838870000|2022-01-22 08:07:50|1181.85|1165.85|1182.37|1166.37|1182.37|1166.37|1181.72|1165.72|12
1642838880000|2022-01-22 08:08:00|1182.71|1166.71|1181.26|1165.26|1182.71|1166.71|1181.26|1165.26|14
1642838890000|2022-01-22 08:08:10|1181.16|1165.16|1179.86|1163.86|1181.16|1165.16|1179.68|1163.68|20
1642838900000|2022-01-22 08:08:20|1179.76|1163.76|1179.32|1163.32|1179.76|1163.76|1178.93|1162.93|16
1642838910000|2022-01-22 08:08:30|1179.4|1163.4|1180.81|1164.81|1180.89|1164.89|1179.4|1163.4|14
1642838920000|2022-01-22 08:08:40|1180.8|1164.8|1180.79|1164.79|1180.94|1164.94|1180.64|1164.64|8
1642838930000|2022-01-22 08:08:50|1180.49|1164.49|1180.05|1164.05|1180.55|1164.55|1179.89|1163.89|9
1642838940000|2022-01-22 08:09:00|1180.02|1164.02|1181.15|1165.15|1181.21|1165.21|1179.81|1163.81|19
1642838950000|2022-01-22 08:09:10|1181.14|1165.14|1181.89|1165.89|1182.49|1166.49|1180.81|1164.81|19
1642838960000|2022-01-22 08:09:20|1181.93|1165.93|1184.13|1168.13|1184.13|1168.13|1181.93|1165.93|18
1642838970000|2022-01-22 08:09:30|1184.18|1168.18|1186.31|1170.31|1186.31|1170.31|1184.18|1168.18|13
1642838980000|2022-01-22 08:09:40|1186.32|1170.32|1187.35|1171.35|1187.86|1171.86|1186.32|1170.32|16
1642838990000|2022-01-22 08:09:50|1187.42|1171.42|1185.81|1169.81|1187.42|1171.42|1185.76|1169.76|17
1642839000000|2022-01-22 08:10:00|1185.73|1169.73|1182.9|1166.9|1185.73|1169.73|1182.71|1166.71|23
1642839010000|2022-01-22 08:10:10|1182.97|1166.97|1182.96|1166.96|1183.93|1167.93|1182.67|1166.67|26
1642839020000|2022-01-22 08:10:20|1182.88|1166.88|1183.42|1167.42|1183.69|1167.69|1182.8|1166.8|13
1642839030000|2022-01-22 08:10:30|1183.26|1167.26|1183.52|1167.52|1183.52|1167.52|1183.26|1167.26|15
1642839040000|2022-01-22 08:10:40|1183.56|1167.56|1185.4|1169.4|1185.4|1169.4|1183.56|1167.56|13
1642839050000|2022-01-22 08:10:50|1185.39|1169.39|1184.68|1168.68|1185.39|1169.39|1184.68|1168.68|7
1642839060000|2022-01-22 08:11:00|1184.86|1168.86|1185.71|1169.71|1185.71|1169.71|1184.86|1168.86|8
1642839070000|2022-01-22 08:11:10|1185.59|1169.59|1184.25|1168.25|1185.59|1169.59|1184.17|1168.17|20
1642839080000|2022-01-22 08:11:20|1184.22|1168.22|1183.74|1167.74|1184.47|1168.47|1183.74|1167.74|19
1642839090000|2022-01-22 08:11:30|1183.88|1167.88|1183.98|1167.98|1184.12|1168.12|1183.82|1167.82|16
1642839100000|2022-01-22 08:11:40|1184.07|1168.07|1183.56|1167.56|1184.07|1168.07|1183.53|1167.53|12
1642839110000|2022-01-22 08:11:50|1183.63|1167.63|1185.05|1169.05|1185.2|1169.2|1183.63|1167.63|14
1642839120000|2022-01-22 08:12:00|1185.01|1169.01|1186.17|1170.17|1186.37|1170.37|1184.89|1168.89|18
1642839130000|2022-01-22 08:12:10|1186.15|1170.15|1186.63|1170.63|1186.63|1170.63|1186.15|1170.15|12
1642839140000|2022-01-22 08:12:20|1186.56|1170.56|1187.24|1171.24|1187.46|1171.46|1186.56|1170.56|11
1642839150000|2022-01-22 08:12:30|1187.22|1171.22|1187.01|1171.01|1187.22|1171.22|1186.9|1170.9|10
1642839160000|2022-01-22 08:12:40|1187.12|1171.12|1186.99|1170.99|1187.32|1171.32|1186.69|1170.69|13
1642839170000|2022-01-22 08:12:50|1187|1171|1185.69|1169.69|1187|1171|1185.41|1169.41|18
1642839180000|2022-01-22 08:13:00|1185.61|1169.61|1184.84|1168.84|1185.65|1169.65|1184.84|1168.84|12
1642839190000|2022-01-22 08:13:10|1184.83|1168.83|1182.9|1166.9|1184.86|1168.86|1182.87|1166.87|26
1642839200000|2022-01-22 08:13:20|1182.82|1166.82|1184.22|1168.22|1184.22|1168.22|1182.61|1166.61|12
1642839210000|2022-01-22 08:13:30|1184.27|1168.27|1184.27|1168.27|1184.27|1168.27|1184.22|1168.22|3
1642839220000|2022-01-22 08:13:40|1184.28|1168.28|1182.57|1166.57|1184.42|1168.42|1182.55|1166.55|23
1642839230000|2022-01-22 08:13:50|1182.87|1166.87|1181.74|1165.74|1182.87|1166.87|1181.65|1165.65|14
1642839240000|2022-01-22 08:14:00|1181.76|1165.76|1180.86|1164.86|1181.76|1165.76|1180.86|1164.86|16
1642839250000|2022-01-22 08:14:10|1180.85|1164.85|1179.59|1163.59|1180.85|1164.85|1179.02|1163.02|20
1642839260000|2022-01-22 08:14:20|1179.39|1163.39|1179.49|1163.49|1180.19|1164.19|1179.39|1163.39|14
1642839270000|2022-01-22 08:14:30|1179.47|1163.47|1179.06|1163.06|1180.12|1164.12|1179.06|1163.06|21
1642839280000|2022-01-22 08:14:40|1179|1163|1176.42|1160.42|1179|1163|1176|1160|26
1642839290000|2022-01-22 08:14:50|1176.47|1160.47|1177.75|1161.75|1177.91|1161.91|1176.47|1160.47|15
1642839300000|2022-01-22 08:15:00|1177.67|1161.67|1178.8|1162.8|1178.8|1162.8|1177.67|1161.67|9
1642839310000|2022-01-22 08:15:10|1178.64|1162.64|1178.41|1162.41|1178.66|1162.66|1178.26|1162.26|9
1642839320000|2022-01-22 08:15:20|1178.56|1162.56|1179.47|1163.47|1179.47|1163.47|1178.41|1162.41|9
1642839330000|2022-01-22 08:15:30|1179.38|1163.38|1180.23|1164.23|1180.23|1164.23|1179.13|1163.13|15
1642839340000|2022-01-22 08:15:40|1180.33|1164.33|1183.06|1167.06|1183.06|1167.06|1180.33|1164.33|18
1642839350000|2022-01-22 08:15:50|1182.97|1166.97|1183.21|1167.21|1183.21|1167.21|1182.5|1166.5|12
1642839360000|2022-01-22 08:16:00|1183.46|1167.46|1183.67|1167.67|1184.16|1168.16|1183.46|1167.46|12
1642839370000|2022-01-22 08:16:10|1183.65|1167.65|1183.37|1167.37|1183.91|1167.91|1183.37|1167.37|11
1642839380000|2022-01-22 08:16:20|1183.36|1167.36|1183.17|1167.17|1183.36|1167.36|1182.79|1166.79|13
1642839390000|2022-01-22 08:16:30|1183.04|1167.04|1181.95|1165.95|1183.11|1167.11|1181.87|1165.87|20
1642839400000|2022-01-22 08:16:40|1181.98|1165.98|1180.32|1164.32|1181.98|1165.98|1180.32|1164.32|14
1642839410000|2022-01-22 08:16:50|1180.25|1164.25|1179.04|1163.04|1180.25|1164.25|1179.04|1163.04|14
1642839420000|2022-01-22 08:17:00|1179.08|1163.08|1183.05|1167.05|1183.87|1171.43|1175.68|1163.08|18
1642839430000|2022-01-22 08:17:10|1182.97|1166.97|1180.03|1164.03|1183.01|1167.01|1180.03|1164.03|20
1642839440000|2022-01-22 08:17:20|1180|1164|1175.72|1159.72|1180|1164|1175.67|1159.67|27
1642839450000|2022-01-22 08:17:30|1175.82|1159.82|1176.9|1160.9|1176.9|1160.9|1175.67|1159.67|22
1642839460000|2022-01-22 08:17:40|1176.82|1160.82|1175.48|1159.48|1176.84|1160.84|1175.48|1159.48|14
1642839470000|2022-01-22 08:17:50|1175.47|1159.47|1176.16|1160.16|1176.16|1160.16|1175.47|1159.47|8
1642839480000|2022-01-22 08:18:00|1176.09|1160.09|1175.64|1159.64|1176.09|1160.09|1175.64|1159.64|9
1642839490000|2022-01-22 08:18:10|1175.55|1159.55|1171.97|1155.97|1175.55|1159.55|1171.07|1155.07|28
1642839500000|2022-01-22 08:18:20|1171.91|1155.91|1170.84|1154.84|1172.76|1156.76|1170.84|1154.84|21
1642839510000|2022-01-22 08:18:30|1170.78|1154.78|1170.5|1154.5|1170.87|1154.87|1169.83|1153.83|25
1642839520000|2022-01-22 08:18:40|1170.6|1154.6|1171.89|1155.89|1172.15|1156.15|1170.6|1154.6|16
1642839530000|2022-01-22 08:18:50|1171.84|1155.84|1170.55|1154.55|1171.84|1155.84|1170.43|1154.43|20
1642839540000|2022-01-22 08:19:00|1170.39|1154.39|1170.54|1154.54|1170.54|1154.54|1169.08|1153.08|22
1642839550000|2022-01-22 08:19:10|1170.44|1154.44|1170.49|1154.49|1170.56|1154.56|1169.7|1153.7|14
1642839560000|2022-01-22 08:19:20|1170.45|1154.45|1170.52|1154.52|1170.69|1154.69|1170.29|1154.29|10
1642839570000|2022-01-22 08:19:30|1170.47|1154.47|1171.17|1155.17|1171.17|1155.17|1169.89|1153.89|15
1642839580000|2022-01-22 08:19:40|1170.98|1154.98|1170.93|1154.93|1171.37|1155.37|1170.75|1154.75|12
1642839590000|2022-01-22 08:19:50|1170.71|1154.71|1168.37|1152.37|1170.71|1154.71|1168.37|1152.37|16
1642839600000|2022-01-22 08:20:00|1168.31|1152.31|1168.7|1152.7|1168.7|1152.7|1167.9|1151.9|21
1642839610000|2022-01-22 08:20:10|1168.68|1152.68|1168.54|1152.54|1168.84|1152.84|1168.54|1152.54|15
1642839620000|2022-01-22 08:20:20|1168.69|1152.69|1168.14|1152.14|1168.84|1152.84|1168.14|1152.14|16
1642839630000|2022-01-22 08:20:30|1168.26|1152.26|1167.71|1151.71|1168.39|1152.39|1167.43|1151.43|19
1642839640000|2022-01-22 08:20:40|1167.34|1151.34|1165.39|1149.39|1167.34|1151.34|1165.39|1149.39|22
1642839650000|2022-01-22 08:20:50|1165.32|1149.32|1165.56|1149.56|1165.75|1149.75|1165.07|1149.07|16
1642839660000|2022-01-22 08:21:00|1165.54|1149.54|1165.56|1149.56|1165.56|1149.56|1164.81|1148.81|18
1642839670000|2022-01-22 08:21:10|1165.58|1149.58|1166.32|1150.32|1166.32|1150.32|1165.58|1149.58|12
1642839680000|2022-01-22 08:21:20|1166.51|1150.51|1168.92|1152.92|1168.92|1152.92|1166.51|1150.51|16
1642839690000|2022-01-22 08:21:30|1169.08|1153.08|1169.13|1153.13|1171.07|1155.07|1169.08|1153.08|22
1642839700000|2022-01-22 08:21:40|1168.9|1152.9|1167.58|1151.58|1168.9|1152.9|1167.58|1151.58|20
1642839710000|2022-01-22 08:21:50|1167.21|1151.21|1166.99|1150.99|1167.3|1151.3|1166.64|1150.64|15
1642839720000|2022-01-22 08:22:00|1167.03|1151.03|1167.1|1151.1|1167.18|1151.18|1166.51|1150.51|18
1642839730000|2022-01-22 08:22:10|1166.99|1150.99|1166.43|1150.43|1166.99|1150.99|1165.89|1149.89|22
1642839740000|2022-01-22 08:22:20|1166.25|1150.25|1165.91|1149.91|1166.25|1150.25|1164.72|1148.72|25
1642839750000|2022-01-22 08:22:30|1166.09|1150.09|1165.64|1149.64|1166.09|1150.09|1165.32|1149.32|19
1642839760000|2022-01-22 08:22:40|1165.74|1149.74|1166.78|1150.78|1166.78|1150.78|1165.44|1149.44|19
1642839770000|2022-01-22 08:22:50|1166.57|1150.57|1167.41|1151.41|1167.41|1151.41|1166.04|1150.04|21
1642839780000|2022-01-22 08:23:00|1167.32|1151.32|1169.82|1153.82|1169.82|1153.82|1167.32|1151.32|20
1642839790000|2022-01-22 08:23:10|1169.88|1153.88|1170.71|1154.71|1171.1|1155.1|1169.8|1153.8|20
1642839800000|2022-01-22 08:23:20|1170.65|1154.65|1169.49|1153.49|1170.65|1154.65|1169.33|1153.33|20
1642839810000|2022-01-22 08:23:30|1169.81|1153.81|1167.81|1151.81|1169.81|1153.81|1167.81|1151.81|20
1642839820000|2022-01-22 08:23:40|1167.71|1151.71|1166.7|1150.7|1167.71|1151.71|1166.59|1150.59|20
1642839830000|2022-01-22 08:23:50|1166.76|1150.76|1166.43|1150.43|1166.76|1150.76|1166.43|1150.43|13
1642839840000|2022-01-22 08:24:00|1166.53|1150.53|1166.35|1150.35|1166.84|1150.84|1166.35|1150.35|19
1642839850000|2022-01-22 08:24:10|1166.37|1150.37|1165.72|1149.72|1166.37|1150.37|1165.49|1149.49|18
1642839860000|2022-01-22 08:24:20|1165.73|1149.73|1166.16|1150.16|1166.44|1150.44|1165.72|1149.72|24
1642839870000|2022-01-22 08:24:30|1166.17|1150.17|1164.36|1148.36|1166.17|1150.17|1164.36|1148.36|18
1642839880000|2022-01-22 08:24:40|1164.37|1148.37|1166.52|1150.52|1166.52|1150.52|1164.37|1148.37|18
1642839890000|2022-01-22 08:24:50|1166.51|1150.51|1167.01|1151.01|1167.23|1151.23|1165.94|1149.94|20
1642839900000|2022-01-22 08:25:00|1167.13|1151.13|1169.05|1153.05|1169.05|1153.05|1167.04|1151.04|25
1642839910000|2022-01-22 08:25:10|1169.1|1153.1|1169.51|1153.51|1170.03|1154.03|1169.03|1153.03|26
1642839920000|2022-01-22 08:25:20|1169.39|1153.39|1169.46|1153.46|1169.46|1153.46|1168.79|1152.79|25
1642839930000|2022-01-22 08:25:30|1169.36|1153.36|1169.99|1153.99|1169.99|1153.99|1169.2|1153.2|24
1642839940000|2022-01-22 08:25:40|1170.04|1154.04|1170.11|1154.11|1170.49|1154.49|1170.04|1154.04|11
1642839950000|2022-01-22 08:25:50|1170.29|1154.29|1170.57|1154.57|1170.86|1154.86|1170.21|1154.21|21
1642839960000|2022-01-22 08:26:00|1170.66|1154.66|1171.38|1155.38|1171.48|1155.48|1170.66|1154.66|19
1642839970000|2022-01-22 08:26:10|1171.44|1155.44|1171.97|1155.97|1171.97|1155.97|1171.34|1155.34|10
1642839980000|2022-01-22 08:26:20|1171.99|1155.99|1174.21|1158.21|1174.21|1158.21|1171.99|1155.99|18
1642839990000|2022-01-22 08:26:30|1174.22|1158.22|1173.03|1157.03|1174.52|1158.52|1173.03|1157.03|16
1642840000000|2022-01-22 08:26:40|1172.98|1156.98|1172.12|1156.12|1172.98|1156.98|1171.39|1155.39|26
1642840010000|2022-01-22 08:26:50|1172.13|1156.13|1173.87|1157.87|1174.12|1158.12|1172.12|1156.12|19
1642840020000|2022-01-22 08:27:00|1173.75|1157.75|1174.53|1158.53|1174.53|1158.53|1173.7|1157.7|16
1642840030000|2022-01-22 08:27:10|1174.48|1158.48|1174.62|1158.62|1174.62|1158.62|1173.83|1157.83|11
1642840040000|2022-01-22 08:27:20|1174.52|1158.52|1174.98|1158.98|1175.19|1159.19|1174.47|1158.47|18
1642840050000|2022-01-22 08:27:30|1174.88|1158.88|1174.88|1158.88|1175.65|1159.65|1174.88|1158.88|17
1642840060000|2022-01-22 08:27:40|1174.96|1158.96|1175.36|1159.36|1175.7|1159.7|1174.77|1158.77|26
1642840070000|2022-01-22 08:27:50|1175.26|1159.26|1175.73|1159.73|1176.09|1160.09|1175.26|1159.26|18
1642840080000|2022-01-22 08:28:00|1175.65|1159.65|1175.96|1159.96|1175.96|1159.96|1175.58|1159.58|13
1642840090000|2022-01-22 08:28:10|1176.11|1160.11|1179.56|1163.56|1179.56|1163.56|1176.11|1160.11|23
1642840100000|2022-01-22 08:28:20|1179.61|1163.61|1182.21|1166.21|1182.21|1166.21|1179.61|1163.61|22
1642840110000|2022-01-22 08:28:30|1182.33|1166.33|1183.09|1167.09|1183.25|1167.25|1182.23|1166.23|26
1642840120000|2022-01-22 08:28:40|1183.22|1167.22|1184.09|1168.09|1184.09|1168.09|1183.22|1167.22|17
1642840130000|2022-01-22 08:28:50|1184.02|1168.02|1184.65|1168.65|1184.71|1168.71|1184.02|1168.02|21
1642840140000|2022-01-22 08:29:00|1184.71|1168.71|1183.52|1167.52|1185|1169|1182.7|1166.7|27
1642840150000|2022-01-22 08:29:10|1183.46|1167.46|1182.02|1166.02|1183.46|1167.46|1182.02|1166.02|23
1642840160000|2022-01-22 08:29:20|1182.06|1166.06|1182.57|1166.57|1182.67|1166.67|1181.47|1165.47|14
1642840170000|2022-01-22 08:29:30|1182.67|1166.67|1181.93|1165.93|1182.67|1166.67|1181.93|1165.93|12
1642840180000|2022-01-22 08:29:40|1181.89|1165.89|1182.47|1166.47|1182.47|1166.47|1181.76|1165.76|11
1642840190000|2022-01-22 08:29:50|1182.41|1166.41|1181.78|1165.78|1182.41|1166.41|1181.78|1165.78|18
1642840200000|2022-01-22 08:30:00|1181.79|1165.79|1181.81|1165.81|1181.93|1165.93|1181.74|1165.74|11
1642840210000|2022-01-22 08:30:10|1182.01|1166.01|1182.58|1166.58|1182.6|1166.6|1181.93|1165.93|12
1642840220000|2022-01-22 08:30:20|1182.77|1166.77|1185.2|1169.2|1185.2|1169.2|1182.53|1166.53|16
1642840230000|2022-01-22 08:30:30|1185.22|1169.22|1184.52|1168.52|1185.82|1169.82|1184.47|1168.47|18
1642840240000|2022-01-22 08:30:40|1184.47|1168.47|1184.08|1168.08|1184.73|1168.73|1184.02|1168.02|18
1642840250000|2022-01-22 08:30:50|1183.98|1167.98|1182.29|1166.29|1183.98|1167.98|1182.09|1166.09|24
1642840260000|2022-01-22 08:31:00|1182.3|1166.3|1181.15|1165.15|1182.3|1166.3|1180.89|1164.89|18
1642840270000|2022-01-22 08:31:10|1181.13|1165.13|1180.83|1164.83|1181.57|1165.57|1180.83|1164.83|18
1642840280000|2022-01-22 08:31:20|1180.92|1164.92|1180.09|1164.09|1180.99|1164.99|1180.09|1164.09|14
1642840290000|2022-01-22 08:31:30|1179.84|1163.84|1179.22|1163.22|1179.84|1163.84|1178.83|1162.83|15
1642840300000|2022-01-22 08:31:40|1179.31|1163.31|1179.33|1163.33|1179.4|1163.4|1178.75|1162.75|19
1642840310000|2022-01-22 08:31:50|1179.42|1163.42|1179.5|1163.5|1179.5|1163.5|1178.76|1162.76|15
1642840320000|2022-01-22 08:32:00|1179.41|1163.41|1179.11|1163.11|1179.41|1163.41|1179.1|1163.1|5
1642840330000|2022-01-22 08:32:10|1179.3|1163.3|1180.49|1164.49|1180.49|1164.49|1179.3|1163.3|21
1642840340000|2022-01-22 08:32:20|1180.58|1164.58|1181.9|1165.9|1182.33|1166.33|1180.58|1164.58|14
1642840350000|2022-01-22 08:32:30|1181.89|1165.89|1181.24|1165.24|1181.92|1165.92|1181.03|1165.03|20
1642840360000|2022-01-22 08:32:40|1181.23|1165.23|1181.27|1165.27|1181.46|1165.46|1181.09|1165.09|10
1642840370000|2022-01-22 08:32:50|1181.46|1165.46|1181.63|1165.63|1181.63|1165.63|1181.44|1165.44|8
1642840380000|2022-01-22 08:33:00|1181.59|1165.59|1182.39|1166.39|1182.47|1166.47|1181.59|1165.59|13
1642840390000|2022-01-22 08:33:10|1182.45|1166.45|1182.56|1166.56|1182.64|1166.64|1182.44|1166.44|11
1642840400000|2022-01-22 08:33:20|1182.51|1166.51|1180.66|1164.66|1182.6|1166.6|1180.66|1164.66|19
1642840410000|2022-01-22 08:33:30|1180.67|1164.67|1180.48|1164.48|1180.74|1164.74|1180.4|1164.4|18
1642840420000|2022-01-22 08:33:40|1180.47|1164.47|1180.74|1164.74|1180.83|1164.83|1180.4|1164.4|13
1642840430000|2022-01-22 08:33:50|1180.75|1164.75|1179.87|1163.87|1180.75|1164.75|1179.87|1163.87|13
1642840440000|2022-01-22 08:34:00|1179.81|1163.81|1180.43|1164.43|1180.43|1164.43|1179.81|1163.81|8
1642840450000|2022-01-22 08:34:10|1180.45|1164.45|1178.73|1162.73|1180.45|1164.45|1178.73|1162.73|16
1642840460000|2022-01-22 08:34:20|1178.72|1162.72|1175.15|1159.15|1178.72|1162.72|1174.99|1158.99|25
1642840470000|2022-01-22 08:34:30|1175.41|1159.41|1176.3|1160.3|1176.3|1160.3|1174.85|1158.85|30
1642840480000|2022-01-22 08:34:40|1176.29|1160.29|1174.78|1158.78|1176.83|1160.83|1174.78|1158.78|25
1642840490000|2022-01-22 08:34:50|1174.77|1158.77|1174.96|1158.96|1174.96|1158.96|1174.02|1158.02|28
1642840500000|2022-01-22 08:35:00|1175.08|1159.08|1175.4|1159.4|1175.9|1159.9|1175.04|1159.04|21
1642840510000|2022-01-22 08:35:10|1175.21|1159.21|1174.16|1158.16|1175.21|1159.21|1174.16|1158.16|14
1642840520000|2022-01-22 08:35:20|1174.07|1158.07|1173.07|1157.07|1174.07|1158.07|1173.07|1157.07|19
1642840530000|2022-01-22 08:35:30|1173.29|1157.29|1172.52|1156.52|1173.33|1157.33|1172.52|1156.52|14
1642840540000|2022-01-22 08:35:40|1172.53|1156.53|1171.22|1155.22|1172.65|1156.65|1171.22|1155.22|12
1642840550000|2022-01-22 08:35:50|1171.17|1155.17|1171.36|1155.36|1171.36|1155.36|1169.63|1153.63|27
1642840560000|2022-01-22 08:36:00|1171.44|1155.44|1171.85|1155.85|1171.94|1155.94|1170.7|1154.7|26
1642840570000|2022-01-22 08:36:10|1171.95|1155.95|1173.23|1157.23|1173.45|1157.45|1171.95|1155.95|21
1642840580000|2022-01-22 08:36:20|1173.49|1157.49|1172.77|1156.77|1173.49|1157.49|1172.66|1156.66|17
1642840590000|2022-01-22 08:36:30|1172.75|1156.75|1173.93|1157.93|1173.93|1157.93|1172.49|1156.49|20
1642840600000|2022-01-22 08:36:40|1173.81|1157.81|1173.84|1157.84|1174.39|1158.39|1173.68|1157.68|8
1642840610000|2022-01-22 08:36:50|1173.59|1157.59|1173.42|1157.42|1173.59|1157.59|1173.42|1157.42|6
1642840620000|2022-01-22 08:37:00|1173.22|1157.22|1174.57|1158.57|1174.57|1158.57|1173.16|1157.16|14
1642840630000|2022-01-22 08:37:10|1174.49|1158.49|1175.24|1159.24|1175.3|1159.3|1174.49|1158.49|9
1642840640000|2022-01-22 08:37:20|1175.32|1159.32|1176.94|1160.94|1176.94|1160.94|1175.32|1159.32|14
1642840650000|2022-01-22 08:37:30|1177.03|1161.03|1177.21|1161.21|1178.07|1162.07|1177.03|1161.03|22
1642840660000|2022-01-22 08:37:40|1177.28|1161.28|1178.45|1162.45|1178.45|1162.45|1177.26|1161.26|16
1642840670000|2022-01-22 08:37:50|1178.4|1162.4|1179.48|1163.48|1179.48|1163.48|1178.4|1162.4|21
1642840680000|2022-01-22 08:38:00|1179.46|1163.46|1179.82|1163.82|1180.27|1164.27|1179.46|1163.46|21
1642840690000|2022-01-22 08:38:10|1179.85|1163.85|1180.19|1164.19|1180.29|1164.29|1179.85|1163.85|13
1642840700000|2022-01-22 08:38:20|1180.17|1164.17|1180.53|1164.53|1180.53|1164.53|1180.17|1164.17|9
1642840710000|2022-01-22 08:38:30|1180.52|1164.52|1180.48|1164.48|1180.52|1164.52|1180.48|1164.48|5
1642840720000|2022-01-22 08:38:40|1180.51|1164.51|1181.08|1165.08|1181.08|1165.08|1180.48|1164.48|10
1642840730000|2022-01-22 08:38:50|1181.07|1165.07|1179.09|1163.09|1181.07|1165.07|1179.09|1163.09|22
1642840740000|2022-01-22 08:39:00|1178.52|1162.52|1178.34|1162.34|1178.53|1162.53|1177.62|1161.62|12
1642840750000|2022-01-22 08:39:10|1178.26|1162.26|1177.49|1161.49|1178.3|1162.3|1177.49|1161.49|17
1642840760000|2022-01-22 08:39:20|1177.39|1161.39|1175.69|1159.69|1177.42|1161.42|1175.69|1159.69|14
1642840770000|2022-01-22 08:39:30|1175.7|1159.7|1173.94|1157.94|1175.7|1159.7|1173.56|1157.56|26
1642840780000|2022-01-22 08:39:40|1174.16|1158.16|1174.47|1158.47|1174.6|1158.6|1174.16|1158.16|8
1642840790000|2022-01-22 08:39:50|1174.45|1158.45|1173.9|1157.9|1174.77|1158.77|1173.52|1157.52|22
1642840800000|2022-01-22 08:40:00|1173.79|1157.79|1172.74|1156.74|1173.79|1157.79|1172.74|1156.74|12
1642840810000|2022-01-22 08:40:10|1172.78|1156.78|1173.15|1157.15|1173.15|1157.15|1172.77|1156.77|11
1642840820000|2022-01-22 08:40:20|1173.24|1157.24|1173.64|1157.64|1173.78|1157.78|1173.24|1157.24|19
1642840830000|2022-01-22 08:40:30|1173.88|1157.88|1173.45|1157.45|1174.03|1158.03|1173.21|1157.21|13
1642840840000|2022-01-22 08:40:40|1173.65|1157.65|1173.19|1157.19|1173.8|1157.8|1173.18|1157.18|13
1642840850000|2022-01-22 08:40:50|1173.02|1157.02|1173.44|1157.44|1173.52|1157.52|1173.02|1157.02|10
1642840860000|2022-01-22 08:41:00|1173.35|1157.35|1173.52|1157.52|1173.52|1157.52|1172.91|1156.91|11
1642840870000|2022-01-22 08:41:10|1173.58|1157.58|1172.91|1156.91|1173.79|1157.79|1172.91|1156.91|10
1642840880000|2022-01-22 08:41:20|1173.11|1157.11|1173.38|1157.38|1173.49|1157.49|1172.91|1156.91|15
1642840890000|2022-01-22 08:41:30|1173.44|1157.44|1174.88|1158.88|1174.88|1158.88|1173.44|1157.44|15
1642840900000|2022-01-22 08:41:40|1174.9|1158.9|1174.41|1158.41|1175.08|1159.08|1174.19|1158.19|22
1642840910000|2022-01-22 08:41:50|1174.29|1158.29|1173.04|1157.04|1174.29|1158.29|1173.04|1157.04|19
1642840920000|2022-01-22 08:42:00|1172.96|1156.96|1172.37|1156.37|1172.96|1156.96|1171.5|1155.5|21
1642840930000|2022-01-22 08:42:10|1172.25|1156.25|1171.88|1155.88|1172.25|1156.25|1171.61|1155.61|11
1642840940000|2022-01-22 08:42:20|1171.86|1155.86|1170.66|1154.66|1171.89|1155.89|1170.66|1154.66|20
1642840950000|2022-01-22 08:42:30|1170.55|1154.55|1169.06|1153.06|1170.55|1154.55|1169.06|1153.06|26
1642840960000|2022-01-22 08:42:40|1169.31|1153.31|1169.17|1153.17|1169.4|1153.4|1168.63|1152.63|17
1642840970000|2022-01-22 08:42:50|1169.21|1153.21|1168.14|1152.14|1169.21|1153.21|1168.04|1152.04|15
1642840980000|2022-01-22 08:43:00|1168.25|1152.25|1167.74|1151.74|1168.28|1152.28|1167.74|1151.74|11
1642840990000|2022-01-22 08:43:10|1167.66|1151.66|1166.04|1150.04|1167.66|1151.66|1165.51|1149.51|29
1642841000000|2022-01-22 08:43:20|1165.98|1149.98|1166|1150|1166.78|1150.78|1165.98|1149.98|19
1642841010000|2022-01-22 08:43:30|1166.01|1150.01|1165.54|1149.54|1166.43|1150.43|1165.43|1149.43|18
1642841020000|2022-01-22 08:43:40|1165.59|1149.59|1166.15|1150.15|1166.15|1150.15|1165.41|1149.41|22
1642841030000|2022-01-22 08:43:50|1166.06|1150.06|1164.45|1148.45|1166.08|1150.08|1164.37|1148.37|21
1642841040000|2022-01-22 08:44:00|1164.44|1148.44|1164.19|1148.19|1165.05|1149.05|1164.19|1148.19|13
1642841050000|2022-01-22 08:44:10|1164.2|1148.2|1164.62|1148.62|1164.65|1148.65|1164.19|1148.19|10
1642841060000|2022-01-22 08:44:20|1164.65|1148.65|1164.2|1148.2|1164.65|1148.65|1163.34|1147.34|23
1642841070000|2022-01-22 08:44:30|1164.09|1148.09|1164.41|1148.41|1164.44|1148.44|1163.95|1147.95|10
1642841080000|2022-01-22 08:44:40|1164.5|1148.5|1164.87|1148.87|1164.87|1148.87|1164.41|1148.41|9
1642841090000|2022-01-22 08:44:50|1164.8|1148.8|1164.8|1148.8|1164.8|1148.8|1164.8|1148.8|1
1642841100000|2022-01-22 08:45:00|1164.92|1148.92|1163.61|1147.61|1164.92|1148.92|1163.61|1147.61|14
1642841110000|2022-01-22 08:45:10|1163.5|1147.5|1163.13|1147.13|1163.71|1147.71|1163.13|1147.13|12
1642841120000|2022-01-22 08:45:20|1163.41|1147.41|1163.53|1147.53|1163.53|1147.53|1163.41|1147.41|2
1642841130000|2022-01-22 08:45:30|1163.73|1147.73|1167.5|1151.5|1167.5|1151.5|1163.58|1147.58|21
1642841140000|2022-01-22 08:45:40|1168|1152|1168.71|1152.71|1169.43|1153.43|1168|1152|17
1642841150000|2022-01-22 08:45:50|1168.9|1152.9|1168.25|1152.25|1169.37|1153.37|1168.25|1152.25|14
1642841160000|2022-01-22 08:46:00|1168.22|1152.22|1167.68|1151.68|1168.66|1152.66|1167.68|1151.68|22
1642841170000|2022-01-22 08:46:10|1167.59|1151.59|1166.47|1150.47|1167.59|1151.59|1166.42|1150.42|17
1642841180000|2022-01-22 08:46:20|1166.53|1150.53|1166.47|1150.47|1166.53|1150.53|1165.85|1149.85|12
1642841190000|2022-01-22 08:46:30|1166.62|1150.62|1166.02|1150.02|1166.62|1150.62|1165.77|1149.77|14
1642841200000|2022-01-22 08:46:40|1166.23|1150.23|1167.72|1151.72|1167.72|1151.72|1166.23|1150.23|13
1642841210000|2022-01-22 08:46:50|1167.78|1151.78|1168.91|1152.91|1169.3|1153.3|1167.78|1151.78|15
1642841220000|2022-01-22 08:47:00|1168.85|1152.85|1167.9|1151.9|1168.91|1152.91|1167.9|1151.9|10
1642841230000|2022-01-22 08:47:10|1167.67|1151.67|1166.97|1150.97|1167.72|1151.72|1166.63|1150.63|18
1642841240000|2022-01-22 08:47:20|1167.08|1151.08|1169.03|1153.03|1169.03|1153.03|1167.08|1151.08|15
1642841250000|2022-01-22 08:47:30|1169.06|1153.06|1169.5|1153.5|1169.5|1153.5|1169.06|1153.06|5
1642841260000|2022-01-22 08:47:40|1169.7|1153.7|1170.19|1154.19|1170.2|1154.2|1169.5|1153.5|8
1642841270000|2022-01-22 08:47:50|1170.04|1154.04|1169.82|1153.82|1170.1|1154.1|1169.82|1153.82|9
1642841280000|2022-01-22 08:48:00|1169.89|1153.89|1169.48|1153.48|1170|1154|1169.48|1153.48|8
1642841290000|2022-01-22 08:48:10|1169.6|1153.6|1169.87|1153.87|1170.3|1154.3|1169.6|1153.6|8
1642841300000|2022-01-22 08:48:20|1169.82|1153.82|1169.75|1153.75|1170.02|1154.02|1169.75|1153.75|7
1642841310000|2022-01-22 08:48:30|1169.8|1153.8|1169.85|1153.85|1170.04|1154.04|1169.68|1153.68|9
1642841320000|2022-01-22 08:48:40|1169.64|1153.64|1169.78|1153.78|1169.85|1153.85|1169.64|1153.64|4
1642841330000|2022-01-22 08:48:50|1169.84|1153.84|1169.84|1153.84|1169.84|1153.84|1169.84|1153.84|1
1642841340000|2022-01-22 08:49:00|1169.76|1153.76|1171.27|1155.27|1171.27|1155.27|1169.76|1153.76|11
1642841350000|2022-01-22 08:49:10|1171.31|1155.31|1174.3|1158.3|1175.25|1159.25|1171.31|1155.31|28
1642841360000|2022-01-22 08:49:20|1174.53|1158.53|1174.57|1158.57|1174.96|1158.96|1174.52|1158.52|17
1642841370000|2022-01-22 08:49:30|1174.48|1158.48|1173.6|1157.6|1174.48|1158.48|1173.6|1157.6|18
1642841380000|2022-01-22 08:49:40|1173.65|1157.65|1174.34|1158.34|1174.34|1158.34|1173.46|1157.46|9
1642841390000|2022-01-22 08:49:50|1174.39|1158.39|1174.28|1158.28|1174.53|1158.53|1174.25|1158.25|13
1642841400000|2022-01-22 08:50:00|1174.05|1158.05|1175.65|1159.65|1175.65|1159.65|1173.96|1157.96|25
1642841410000|2022-01-22 08:50:10|1175.66|1159.66|1175.42|1159.42|1175.7|1159.7|1174.91|1158.91|20
1642841420000|2022-01-22 08:50:20|1175.48|1159.48|1174.69|1158.69|1175.48|1159.48|1174.64|1158.64|10
1642841430000|2022-01-22 08:50:30|1174.93|1158.93|1175.11|1159.11|1175.28|1159.28|1174.93|1158.93|7
1642841440000|2022-01-22 08:50:40|1174.85|1158.85|1175.27|1159.27|1175.4|1159.4|1174.85|1158.85|9
1642841450000|2022-01-22 08:50:50|1175.4|1159.4|1176.41|1160.41|1176.41|1160.41|1175.4|1159.4|10
1642841460000|2022-01-22 08:51:00|1176.37|1160.37|1176.56|1160.56|1177.23|1161.23|1176.13|1160.13|15
1642841470000|2022-01-22 08:51:10|1176.45|1160.45|1175.5|1159.5|1176.5|1160.5|1175.5|1159.5|17
1642841480000|2022-01-22 08:51:20|1175.36|1159.36|1173.18|1157.18|1175.36|1159.36|1172.84|1156.84|25
1642841490000|2022-01-22 08:51:30|1173.31|1157.31|1173.29|1157.29|1173.55|1157.55|1173.17|1157.17|18
1642841500000|2022-01-22 08:51:40|1173.28|1157.28|1171.18|1155.18|1173.28|1157.28|1171.12|1155.12|24
1642841510000|2022-01-22 08:51:50|1171.12|1155.12|1170.17|1154.17|1171.12|1155.12|1169.77|1153.77|18
1642841520000|2022-01-22 08:52:00|1170.32|1154.32|1169.57|1153.57|1170.66|1154.66|1169.56|1153.56|19
1642841530000|2022-01-22 08:52:10|1169.49|1153.49|1167.99|1151.99|1169.49|1153.49|1167.99|1151.99|18
1642841540000|2022-01-22 08:52:20|1168|1152|1168.42|1152.42|1168.45|1152.45|1167.89|1151.89|14
1642841550000|2022-01-22 08:52:30|1168.22|1152.22|1168.35|1152.35|1168.35|1152.35|1167.95|1151.95|8
1642841560000|2022-01-22 08:52:40|1168.44|1152.44|1167.21|1151.21|1168.44|1152.44|1167.21|1151.21|20
1642841570000|2022-01-22 08:52:50|1167.32|1151.32|1167.12|1151.12|1168.08|1152.08|1167.12|1151.12|15
1642841580000|2022-01-22 08:53:00|1167.38|1151.38|1167.97|1151.97|1167.97|1151.97|1167.15|1151.15|9
1642841590000|2022-01-22 08:53:10|1167.98|1151.98|1168.95|1152.95|1168.95|1152.95|1167.98|1151.98|17
1642841600000|2022-01-22 08:53:20|1169.14|1153.14|1169.04|1153.04|1169.14|1153.14|1168.56|1152.56|17
1642841610000|2022-01-22 08:53:30|1168.96|1152.96|1167.9|1151.9|1168.99|1152.99|1167.9|1151.9|11
1642841620000|2022-01-22 08:53:40|1167.92|1151.92|1168.52|1152.52|1168.52|1152.52|1167.92|1151.92|5
1642841630000|2022-01-22 08:53:50|1168.47|1152.47|1168.5|1152.5|1168.52|1152.52|1168.07|1152.07|14
1642841640000|2022-01-22 08:54:00|1168.39|1152.39|1168.29|1152.29|1168.52|1152.52|1168.15|1152.15|12
1642841650000|2022-01-22 08:54:10|1167.81|1151.81|1167.47|1151.47|1167.84|1151.84|1167.03|1151.03|15
1642841660000|2022-01-22 08:54:20|1167.45|1151.45|1165.94|1149.94|1167.52|1151.52|1165.94|1149.94|22
1642841670000|2022-01-22 08:54:30|1165.92|1149.92|1163.99|1147.99|1165.92|1149.92|1163.99|1147.99|15
1642841680000|2022-01-22 08:54:40|1163.56|1147.56|1165.25|1149.25|1165.83|1149.83|1163.56|1147.56|26
1642841690000|2022-01-22 08:54:50|1165.21|1149.21|1164.58|1148.58|1165.22|1149.22|1164.58|1148.58|12
1642841700000|2022-01-22 08:55:00|1164.6|1148.6|1163.47|1147.47|1164.6|1148.6|1163.47|1147.47|14
1642841710000|2022-01-22 08:55:10|1162.98|1146.98|1162.7|1146.7|1163.02|1147.02|1162.43|1146.43|20
1642841720000|2022-01-22 08:55:20|1162.88|1146.88|1162.75|1146.75|1163.16|1147.16|1162.75|1146.75|11
1642841730000|2022-01-22 08:55:30|1162.74|1146.74|1164.42|1148.42|1164.42|1148.42|1162.72|1146.72|18
1642841740000|2022-01-22 08:55:40|1164.43|1148.43|1164.88|1148.88|1165.3|1149.3|1164.42|1148.42|15
1642841750000|2022-01-22 08:55:50|1164.78|1148.78|1163.92|1147.92|1164.78|1148.78|1163.84|1147.84|16
1642841760000|2022-01-22 08:56:00|1163.86|1147.86|1163.18|1147.18|1163.86|1147.86|1162.74|1146.74|22
1642841770000|2022-01-22 08:56:10|1163.37|1147.37|1166.6|1150.6|1166.89|1150.89|1163.32|1147.32|23
1642841780000|2022-01-22 08:56:20|1166.56|1150.56|1166.38|1150.38|1166.56|1150.56|1165.82|1149.82|26
1642841790000|2022-01-22 08:56:30|1166.5|1150.5|1166.4|1150.4|1166.56|1150.56|1166.4|1150.4|12
1642841800000|2022-01-22 08:56:40|1166.51|1150.51|1165.96|1149.96|1166.73|1150.73|1165.96|1149.96|17
1642841810000|2022-01-22 08:56:50|1165.91|1149.91|1165.1|1149.1|1165.91|1149.91|1165.09|1149.09|15
1642841820000|2022-01-22 08:57:00|1165.38|1149.38|1164.59|1148.59|1165.38|1149.38|1164.59|1148.59|11
1642841830000|2022-01-22 08:57:10|1164.44|1148.44|1163.77|1147.77|1164.44|1148.44|1163.48|1147.48|20
1642841840000|2022-01-22 08:57:20|1163.56|1147.56|1162.2|1146.2|1163.56|1147.56|1162.04|1146.04|16
1642841850000|2022-01-22 08:57:30|1162.15|1146.15|1162.67|1146.67|1162.67|1146.67|1162.15|1146.15|7
1642841860000|2022-01-22 08:57:40|1162.52|1146.52|1164.21|1148.21|1164.21|1148.21|1162.52|1146.52|12
1642841870000|2022-01-22 08:57:50|1164.14|1148.14|1164.98|1148.98|1165.26|1149.26|1164.07|1148.07|20
1642841880000|2022-01-22 08:58:00|1165.08|1149.08|1165.02|1149.02|1165.57|1149.57|1165.02|1149.02|11
1642841890000|2022-01-22 08:58:10|1164.96|1148.96|1162.26|1146.26|1164.96|1148.96|1162.26|1146.26|22
1642841900000|2022-01-22 08:58:20|1162.33|1146.33|1162.82|1146.82|1162.82|1146.82|1162.32|1146.32|9
1642841910000|2022-01-22 08:58:30|1162.63|1146.63|1162.43|1146.43|1162.63|1146.63|1162.08|1146.08|10
1642841920000|2022-01-22 08:58:40|1162.56|1146.56|1161.98|1145.98|1162.76|1146.76|1161.98|1145.98|11
1642841930000|2022-01-22 08:58:50|1162.11|1146.11|1160.87|1144.87|1162.18|1146.18|1160.76|1144.76|23
1642841940000|2022-01-22 08:59:00|1160.83|1144.83|1161.7|1145.7|1161.7|1145.7|1160.83|1144.83|8
1642841950000|2022-01-22 08:59:10|1161.99|1145.99|1161.03|1145.03|1162.35|1146.35|1160.83|1144.83|21
1642841960000|2022-01-22 08:59:20|1160.62|1144.62|1159.7|1143.7|1160.8|1144.8|1159.7|1143.7|15
1642841970000|2022-01-22 08:59:30|1159.69|1143.69|1159.5|1143.5|1159.69|1143.69|1159.1|1143.1|17
1642841980000|2022-01-22 08:59:40|1159.49|1143.49|1160.82|1144.82|1160.86|1144.86|1159.49|1143.49|20
1642841990000|2022-01-22 08:59:50|1160.79|1144.79|1161.25|1145.25|1161.25|1145.25|1160.66|1144.66|12
1642842000000|2022-01-22 09:00:00|1161.26|1145.26|1161.84|1145.84|1161.99|1145.99|1161.26|1145.26|13
1642842010000|2022-01-22 09:00:10|1161.59|1145.59|1161.72|1145.72|1162.92|1146.92|1161.59|1145.59|20
1642842020000|2022-01-22 09:00:20|1161.66|1145.66|1161.11|1145.11|1161.83|1145.83|1161.09|1145.09|17
1642842030000|2022-01-22 09:00:30|1161.08|1145.08|1160.82|1144.82|1161.08|1145.08|1160.15|1144.15|14
1642842040000|2022-01-22 09:00:40|1160.54|1144.54|1160.53|1144.53|1160.8|1144.8|1160.42|1144.42|18
1642842050000|2022-01-22 09:00:50|1160.39|1144.39|1159.43|1143.43|1160.39|1144.39|1159.21|1143.21|20
1642842060000|2022-01-22 09:01:00|1159.42|1143.42|1161.19|1145.19|1161.19|1145.19|1159.42|1143.42|16
1642842070000|2022-01-22 09:01:10|1161.36|1145.36|1163.17|1147.17|1163.17|1147.17|1161.36|1145.36|17
1642842080000|2022-01-22 09:01:20|1163.32|1147.32|1166.51|1150.51|1166.67|1150.67|1163.32|1147.32|28
1642842090000|2022-01-22 09:01:30|1166.16|1150.16|1163.71|1147.71|1166.16|1150.16|1163.5|1147.5|24
1642842100000|2022-01-22 09:01:40|1163.8|1147.8|1164.62|1148.62|1165.16|1149.16|1163.8|1147.8|19
1642842110000|2022-01-22 09:01:50|1164.63|1148.63|1165.49|1149.49|1165.59|1149.59|1164.62|1148.62|15
1642842120000|2022-01-22 09:02:00|1165.36|1149.36|1167.32|1151.32|1167.32|1151.32|1165.36|1149.36|16
1642842130000|2022-01-22 09:02:10|1167.92|1151.92|1168.79|1152.79|1169.72|1153.72|1167.92|1151.92|21
1642842140000|2022-01-22 09:02:20|1168.52|1152.52|1168.46|1152.46|1169.28|1153.28|1168.44|1152.44|19
1642842150000|2022-01-22 09:02:30|1168.37|1152.37|1168.53|1152.53|1168.75|1152.75|1168.37|1152.37|12
1642842160000|2022-01-22 09:02:40|1168.17|1152.17|1168.19|1152.19|1168.79|1152.79|1168.12|1152.12|16
1642842170000|2022-01-22 09:02:50|1168.27|1152.27|1168.97|1152.97|1169.58|1153.58|1168.27|1152.27|15
1642842180000|2022-01-22 09:03:00|1168.7|1152.7|1169.43|1153.43|1169.43|1153.43|1168.65|1152.65|14
1642842190000|2022-01-22 09:03:10|1169.55|1153.55|1169.83|1153.83|1170.25|1154.25|1169.55|1153.55|7
1642842200000|2022-01-22 09:03:20|1169.98|1153.98|1170|1154|1170.41|1154.41|1169.72|1153.72|20
1642842210000|2022-01-22 09:03:30|1170.15|1154.15|1170.57|1154.57|1170.57|1154.57|1170.1|1154.1|8
1642842220000|2022-01-22 09:03:40|1170.77|1154.77|1170.24|1154.24|1170.92|1154.92|1170.24|1154.24|13
1642842230000|2022-01-22 09:03:50|1170.42|1154.42|1168.62|1152.62|1170.42|1154.42|1168.62|1152.62|18
1642842240000|2022-01-22 09:04:00|1168.44|1152.44|1167.46|1151.46|1168.74|1152.74|1167.46|1151.46|18
1642842250000|2022-01-22 09:04:10|1167.6|1151.6|1168.32|1152.32|1168.32|1152.32|1167.59|1151.59|10
1642842260000|2022-01-22 09:04:20|1168.22|1152.22|1167.58|1151.58|1168.55|1152.55|1167.58|1151.58|13
1642842270000|2022-01-22 09:04:30|1167.57|1151.57|1170.24|1154.24|1170.24|1154.24|1167.57|1151.57|18
1642842280000|2022-01-22 09:04:40|1170.3|1154.3|1170.35|1154.35|1170.62|1154.62|1170.21|1154.21|19
1642842290000|2022-01-22 09:04:50|1170.49|1154.49|1173.7|1157.7|1173.7|1157.7|1170.49|1154.49|22
1642842300000|2022-01-22 09:05:00|1173.74|1157.74|1173.71|1157.71|1173.79|1157.79|1173.55|1157.55|7
1642842310000|2022-01-22 09:05:10|1173.85|1157.85|1175.49|1159.49|1175.49|1159.49|1173.85|1157.85|11
1642842320000|2022-01-22 09:05:20|1175.89|1159.89|1176.51|1160.51|1176.82|1160.82|1175.89|1159.89|25
1642842330000|2022-01-22 09:05:30|1176.62|1160.62|1175.3|1159.3|1176.82|1160.82|1175.22|1159.22|21
1642842340000|2022-01-22 09:05:40|1175.36|1159.36|1174.84|1158.84|1175.39|1159.39|1174.66|1158.66|18
1642842350000|2022-01-22 09:05:50|1174.72|1158.72|1172.94|1156.94|1174.72|1158.72|1172.94|1156.94|13
1642842360000|2022-01-22 09:06:00|1172.84|1156.84|1169.58|1153.58|1172.84|1156.84|1169.58|1153.58|30
1642842370000|2022-01-22 09:06:10|1169.49|1153.49|1168.42|1152.42|1169.55|1153.55|1168.21|1152.21|32
1642842380000|2022-01-22 09:06:20|1168.12|1152.12|1167.28|1151.28|1168.12|1152.12|1167.28|1151.28|11
1642842390000|2022-01-22 09:06:30|1166.93|1150.93|1166.45|1150.45|1167.04|1151.04|1166.45|1150.45|8
1642842400000|2022-01-22 09:06:40|1166.34|1150.34|1165.26|1149.26|1166.34|1150.34|1165.26|1149.26|17
1642842410000|2022-01-22 09:06:50|1164.93|1148.93|1163.63|1147.63|1164.93|1148.93|1163.49|1147.49|21
1642842420000|2022-01-22 09:07:00|1163.84|1147.84|1164.58|1148.58|1164.58|1148.58|1163.84|1147.84|12
1642842430000|2022-01-22 09:07:10|1164.76|1148.76|1166.38|1150.38|1166.38|1150.38|1164.58|1148.58|12
1642842440000|2022-01-22 09:07:20|1166.29|1150.29|1165.56|1149.56|1166.69|1150.69|1165.56|1149.56|14
1642842450000|2022-01-22 09:07:30|1165.41|1149.41|1165.25|1149.25|1165.94|1149.94|1165.14|1149.14|15
1642842460000|2022-01-22 09:07:40|1165.29|1149.29|1165.47|1149.47|1165.93|1149.93|1165.26|1149.26|16
1642842470000|2022-01-22 09:07:50|1165.59|1149.59|1164.2|1148.2|1165.59|1149.59|1164.2|1148.2|18
1642842480000|2022-01-22 09:08:00|1164.19|1148.19|1162.72|1146.72|1164.19|1148.19|1162.14|1146.14|24
1642842490000|2022-01-22 09:08:10|1162.71|1146.71|1162.18|1146.18|1162.71|1146.71|1162.07|1146.07|22
1642842500000|2022-01-22 09:08:20|1162.13|1146.13|1160.72|1144.72|1162.14|1146.14|1160.61|1144.61|20
1642842510000|2022-01-22 09:08:30|1160.66|1144.66|1160.29|1144.29|1160.7|1144.7|1160.27|1144.27|19
1642842520000|2022-01-22 09:08:40|1160.28|1144.28|1161.89|1145.89|1161.93|1145.93|1160.28|1144.28|26
1642842530000|2022-01-22 09:08:50|1161.85|1145.85|1161.51|1145.51|1161.91|1145.91|1161.41|1145.41|14
1642842540000|2022-01-22 09:09:00|1161.19|1145.19|1160.83|1144.83|1161.19|1145.19|1160.58|1144.58|14
1642842550000|2022-01-22 09:09:10|1160.87|1144.87|1164.01|1148.01|1164.01|1148.01|1160.87|1144.87|23
1642842560000|2022-01-22 09:09:20|1164.08|1148.08|1162.37|1146.37|1164.56|1148.56|1162.37|1146.37|30
1642842570000|2022-01-22 09:09:30|1162.5|1146.5|1161.25|1145.25|1162.5|1146.5|1160.67|1144.67|26
1642842580000|2022-01-22 09:09:40|1161.13|1145.13|1160.5|1144.5|1161.33|1145.33|1160.5|1144.5|20
1642842590000|2022-01-22 09:09:50|1160.51|1144.51|1159.92|1143.92|1160.58|1144.58|1159.92|1143.92|13
1642842600000|2022-01-22 09:10:00|1159.98|1143.98|1161.07|1145.07|1161.08|1145.08|1159.71|1143.71|29
1642842610000|2022-01-22 09:10:10|1161.18|1145.18|1163.13|1147.13|1163.25|1147.25|1161.18|1145.18|24
1642842620000|2022-01-22 09:10:20|1162.93|1146.93|1161.21|1145.21|1163.05|1147.05|1161.21|1145.21|26
1642842630000|2022-01-22 09:10:30|1161.2|1145.2|1161.36|1145.36|1161.53|1145.53|1161.2|1145.2|17
1642842640000|2022-01-22 09:10:40|1161.1|1145.1|1161.3|1145.3|1161.64|1145.64|1161|1145|10
1642842650000|2022-01-22 09:10:50|1161.44|1145.44|1161.78|1145.78|1161.78|1145.78|1161.44|1145.44|9
1642842660000|2022-01-22 09:11:00|1161.69|1145.69|1161.89|1145.89|1162.48|1146.48|1161.69|1145.69|13
1642842670000|2022-01-22 09:11:10|1161.74|1145.74|1161.31|1145.31|1161.97|1145.97|1161.31|1145.31|10
1642842680000|2022-01-22 09:11:20|1161.23|1145.23|1159.78|1143.78|1161.23|1145.23|1159.78|1143.78|16
1642842690000|2022-01-22 09:11:30|1159.72|1143.72|1157.58|1141.58|1159.72|1143.72|1157.58|1141.58|22
1642842700000|2022-01-22 09:11:40|1157.49|1141.49|1157.51|1141.51|1158.02|1142.02|1157.02|1141.02|22
1642842710000|2022-01-22 09:11:50|1157.4|1141.4|1156.65|1140.65|1157.42|1141.42|1156.65|1140.65|23
1642842720000|2022-01-22 09:12:00|1156.55|1140.55|1157.23|1141.23|1157.23|1141.23|1155.46|1139.46|26
1642842730000|2022-01-22 09:12:10|1157.24|1141.24|1157.79|1141.79|1157.79|1141.79|1157.23|1141.23|17
1642842740000|2022-01-22 09:12:20|1157.92|1141.92|1157.38|1141.38|1158.42|1142.42|1157.18|1141.18|17
1642842750000|2022-01-22 09:12:30|1157.24|1141.24|1156.59|1140.59|1157.24|1141.24|1156.53|1140.53|12
1642842760000|2022-01-22 09:12:40|1156.44|1140.44|1156.59|1140.59|1156.83|1140.83|1155.91|1139.91|14
1642842770000|2022-01-22 09:12:50|1156.56|1140.56|1156.76|1140.76|1157.13|1141.13|1156.53|1140.53|17
1642842780000|2022-01-22 09:13:00|1156.64|1140.64|1156.1|1140.1|1156.66|1140.66|1156.1|1140.1|11
1642842790000|2022-01-22 09:13:10|1155.92|1139.92|1154.79|1138.79|1155.92|1139.92|1153.99|1137.99|23
1642842800000|2022-01-22 09:13:20|1154.83|1138.83|1154.4|1138.4|1155.24|1139.24|1154.1|1138.1|26
1642842810000|2022-01-22 09:13:30|1154.43|1138.43|1154.32|1138.32|1155.59|1139.59|1154.09|1138.09|25
1642842820000|2022-01-22 09:13:40|1154.19|1138.19|1155.35|1139.35|1155.48|1139.48|1153.96|1137.96|24
1642842830000|2022-01-22 09:13:50|1155.31|1139.31|1155.99|1139.99|1155.99|1139.99|1155.31|1139.31|10
1642842840000|2022-01-22 09:14:00|1156.06|1140.06|1156.53|1140.53|1156.53|1140.53|1155.78|1139.78|17
1642842850000|2022-01-22 09:14:10|1156.73|1140.73|1157.12|1141.12|1157.12|1141.12|1156.56|1140.56|10
1642842860000|2022-01-22 09:14:20|1157.14|1141.14|1158.47|1142.47|1159.14|1143.14|1157.14|1141.14|17
1642842870000|2022-01-22 09:14:30|1158.28|1142.28|1159|1143|1159|1143|1157.73|1141.73|25
1642842880000|2022-01-22 09:14:40|1159.12|1143.12|1162.05|1146.05|1162.2|1146.2|1159.12|1143.12|23
1642842890000|2022-01-22 09:14:50|1162.06|1146.06|1162.58|1146.58|1162.58|1146.58|1162.06|1146.06|21
1642842900000|2022-01-22 09:15:00|1162.71|1146.71|1162.23|1146.23|1162.71|1146.71|1161.63|1145.63|20
1642842910000|2022-01-22 09:15:10|1162.15|1146.15|1160.25|1144.25|1162.15|1146.15|1160.01|1144.01|23
1642842920000|2022-01-22 09:15:20|1160.26|1144.26|1161.62|1145.62|1161.66|1145.66|1160.02|1144.02|26
1642842930000|2022-01-22 09:15:30|1161.54|1145.54|1162.1|1146.1|1162.1|1146.1|1161.27|1145.27|17
1642842940000|2022-01-22 09:15:40|1162.18|1146.18|1165.48|1149.48|1165.48|1149.48|1162.11|1146.11|25
1642842950000|2022-01-22 09:15:50|1165.23|1149.23|1167.23|1151.23|1167.38|1151.38|1165.16|1149.16|22
1642842960000|2022-01-22 09:16:00|1167.22|1151.22|1165.48|1149.48|1167.22|1151.22|1165.48|1149.48|22
1642842970000|2022-01-22 09:16:10|1165.46|1149.46|1165.29|1149.29|1165.56|1149.56|1165.2|1149.2|24
1642842980000|2022-01-22 09:16:20|1165.35|1149.35|1165.24|1149.24|1165.54|1149.54|1165.24|1149.24|20
1642842990000|2022-01-22 09:16:30|1165.27|1149.27|1165.96|1149.96|1165.96|1149.96|1165.27|1149.27|13
1642843000000|2022-01-22 09:16:40|1166.15|1150.15|1167.33|1151.33|1167.33|1151.33|1166.15|1150.15|16
1642843010000|2022-01-22 09:16:50|1167.52|1151.52|1169.87|1153.87|1169.87|1153.87|1167.52|1151.52|22
1642843020000|2022-01-22 09:17:00|1169.94|1153.94|1171.89|1155.89|1173.16|1157.16|1169.94|1153.94|26
1642843030000|2022-01-22 09:17:10|1172.12|1156.12|1171.51|1155.51|1172.46|1156.46|1171.51|1155.51|23
1642843040000|2022-01-22 09:17:20|1171.37|1155.37|1171.67|1155.67|1172.03|1156.03|1171.31|1155.31|25
1642843050000|2022-01-22 09:17:30|1171.56|1155.56|1172.36|1156.36|1172.36|1156.36|1171.4|1155.4|18
1642843060000|2022-01-22 09:17:40|1172.35|1156.35|1171.59|1155.59|1172.35|1156.35|1171.59|1155.59|20
1642843070000|2022-01-22 09:17:50|1171.64|1155.64|1175.29|1159.29|1175.7|1159.7|1171.64|1155.64|25
1642843080000|2022-01-22 09:18:00|1175.32|1159.32|1176.17|1160.17|1176.17|1160.17|1174.55|1158.55|26
1642843090000|2022-01-22 09:18:10|1176.13|1160.13|1175.55|1159.55|1177.03|1161.03|1175.55|1159.55|20
1642843100000|2022-01-22 09:18:20|1175.54|1159.54|1173.24|1157.24|1175.82|1159.82|1173.13|1157.13|27
1642843110000|2022-01-22 09:18:30|1173.23|1157.23|1172.34|1156.34|1173.23|1157.23|1172.32|1156.32|13
1642843120000|2022-01-22 09:18:40|1172.33|1156.33|1171.6|1155.6|1172.34|1156.34|1171.6|1155.6|13
1642843130000|2022-01-22 09:18:50|1170.74|1154.74|1169.47|1153.47|1170.74|1154.74|1166.89|1150.89|29
1642843140000|2022-01-22 09:19:00|1169.38|1153.38|1167.83|1151.83|1169.38|1153.38|1167.83|1151.83|23
1642843150000|2022-01-22 09:19:10|1167.74|1151.74|1165.94|1149.94|1167.74|1151.74|1165.94|1149.94|19
1642843160000|2022-01-22 09:19:20|1165.74|1149.74|1166.24|1150.24|1166.24|1150.24|1165.24|1149.24|16
1642843170000|2022-01-22 09:19:30|1166.42|1150.42|1167.94|1151.94|1167.94|1151.94|1166.42|1150.42|12
1642843180000|2022-01-22 09:19:40|1168.27|1152.27|1169.53|1153.53|1169.65|1153.65|1168.27|1152.27|20
1642843190000|2022-01-22 09:19:50|1169.59|1153.59|1170.77|1154.77|1171.19|1155.19|1169.59|1153.59|21
1642843200000|2022-01-22 09:20:00|1170.75|1154.75|1171.81|1155.81|1171.91|1155.91|1170.55|1154.55|18
1642843210000|2022-01-22 09:20:10|1172.28|1156.28|1170.45|1154.45|1172.28|1156.28|1170.45|1154.45|22
1642843220000|2022-01-22 09:20:20|1170.16|1154.16|1168.49|1152.49|1170.17|1154.17|1167.81|1151.81|28
1642843230000|2022-01-22 09:20:30|1168.74|1152.74|1169|1153|1169|1153|1168.49|1152.49|17
1642843240000|2022-01-22 09:20:40|1169.19|1153.19|1168.88|1152.88|1169.99|1153.99|1168.88|1152.88|18
1642843250000|2022-01-22 09:20:50|1169.07|1153.07|1167.44|1151.44|1169.07|1153.07|1167.44|1151.44|22
1642843260000|2022-01-22 09:21:00|1167.48|1151.48|1166.27|1150.27|1167.48|1151.48|1166.06|1150.06|20
1642843270000|2022-01-22 09:21:10|1166.53|1150.53|1164.67|1148.67|1166.53|1150.53|1164.18|1148.18|18
1642843280000|2022-01-22 09:21:20|1164.8|1148.8|1165.71|1149.71|1165.71|1149.71|1164.61|1148.61|19
1642843290000|2022-01-22 09:21:30|1165.72|1149.72|1165.82|1149.82|1166.2|1150.2|1165.72|1149.72|15
1642843300000|2022-01-22 09:21:40|1165.84|1149.84|1165.25|1149.25|1165.84|1149.84|1165.25|1149.25|21
1642843310000|2022-01-22 09:21:50|1165.16|1149.16|1164.57|1148.57|1165.17|1149.17|1164.57|1148.57|14
1642843320000|2022-01-22 09:22:00|1164.56|1148.56|1164.09|1148.09|1164.58|1148.58|1163.65|1147.65|21
1642843330000|2022-01-22 09:22:10|1164.24|1148.24|1164.49|1148.49|1164.49|1148.49|1163.78|1147.78|11
1642843340000|2022-01-22 09:22:20|1164.63|1148.63|1164.78|1148.78|1165.51|1149.51|1164.63|1148.63|17
1642843350000|2022-01-22 09:22:30|1164.79|1148.79|1162.99|1146.99|1164.79|1148.79|1162.94|1146.94|21
1642843360000|2022-01-22 09:22:40|1162.94|1146.94|1162.56|1146.56|1163.01|1147.01|1162.56|1146.56|24
1642843370000|2022-01-22 09:22:50|1162.53|1146.53|1159.85|1143.85|1162.54|1146.54|1159.85|1143.85|21
1642843380000|2022-01-22 09:23:00|1160.03|1144.03|1159.16|1143.16|1160.03|1144.03|1158.2|1142.2|21
1642843390000|2022-01-22 09:23:10|1159.01|1143.01|1161.17|1145.17|1161.17|1145.17|1159.01|1143.01|26
1642843400000|2022-01-22 09:23:20|1160.92|1144.92|1159.12|1143.12|1161.04|1145.04|1159.12|1143.12|23
1642843410000|2022-01-22 09:23:30|1159.25|1143.25|1162.48|1146.48|1162.58|1146.58|1159.12|1143.12|25
1642843420000|2022-01-22 09:23:40|1162.43|1146.43|1161.42|1145.42|1162.83|1146.83|1161.42|1145.42|24
1642843430000|2022-01-22 09:23:50|1161.33|1145.33|1160.48|1144.48|1161.41|1145.41|1160.15|1144.15|23
1642843440000|2022-01-22 09:24:00|1160.54|1144.54|1159.96|1143.96|1160.85|1144.85|1159.68|1143.68|20
1642843450000|2022-01-22 09:24:10|1160.12|1144.12|1160.91|1144.91|1160.92|1144.92|1159.69|1143.69|19
1642843460000|2022-01-22 09:24:20|1161.1|1145.1|1163.34|1147.34|1163.61|1147.61|1161.1|1145.1|24
1642843470000|2022-01-22 09:24:30|1163.54|1147.54|1164.32|1148.32|1164.45|1148.45|1163.54|1147.54|23
1642843480000|2022-01-22 09:24:40|1164.28|1148.28|1162.39|1146.39|1164.28|1148.28|1162.39|1146.39|28
1642843490000|2022-01-22 09:24:50|1162.25|1146.25|1161.12|1145.12|1162.25|1146.25|1161.06|1145.06|18
1642843500000|2022-01-22 09:25:00|1160.97|1144.97|1160.5|1144.5|1160.98|1144.98|1160.39|1144.39|23
1642843510000|2022-01-22 09:25:10|1160.51|1144.51|1159.84|1143.84|1160.51|1144.51|1159.84|1143.84|16
1642843520000|2022-01-22 09:25:20|1159.72|1143.72|1159.71|1143.71|1159.72|1143.72|1159.15|1143.15|24
1642843530000|2022-01-22 09:25:30|1159.63|1143.63|1157.96|1141.96|1159.63|1143.63|1157.96|1141.96|23
1642843540000|2022-01-22 09:25:40|1157.89|1141.89|1159.63|1143.63|1159.63|1143.63|1157.74|1141.74|18
1642843550000|2022-01-22 09:25:50|1159.64|1143.64|1161.24|1145.24|1161.24|1145.24|1159.64|1143.64|20
1642843560000|2022-01-22 09:26:00|1161.35|1145.35|1163.68|1147.68|1164.15|1148.15|1161.35|1145.35|22
1642843570000|2022-01-22 09:26:10|1163.54|1147.54|1161.22|1145.22|1163.89|1147.89|1161.2|1145.2|23
1642843580000|2022-01-22 09:26:20|1161.28|1145.28|1162.46|1146.46|1162.46|1146.46|1160.96|1144.96|26
1642843590000|2022-01-22 09:26:30|1162.44|1146.44|1161.92|1145.92|1163.07|1147.07|1161.7|1145.7|17
1642843600000|2022-01-22 09:26:40|1161.84|1145.84|1163.08|1147.08|1163.24|1147.24|1161.84|1145.84|16
1642843610000|2022-01-22 09:26:50|1163.19|1147.19|1163.74|1147.74|1164.23|1148.23|1163.19|1147.19|12
1642843620000|2022-01-22 09:27:00|1163.98|1147.98|1165|1149|1165.12|1149.12|1163.98|1147.98|19
1642843630000|2022-01-22 09:27:10|1164.99|1148.99|1165.03|1149.03|1165.26|1149.26|1164.76|1148.76|19
1642843640000|2022-01-22 09:27:20|1165.24|1149.24|1164.34|1148.34|1165.24|1149.24|1164.05|1148.05|23
1642843650000|2022-01-22 09:27:30|1164.27|1148.27|1163.11|1147.11|1164.27|1148.27|1162.91|1146.91|15
1642843660000|2022-01-22 09:27:40|1162.91|1146.91|1164.22|1148.22|1164.22|1148.22|1162.77|1146.77|23
1642843670000|2022-01-22 09:27:50|1164.26|1148.26|1163.26|1147.26|1164.3|1148.3|1162.8|1146.8|21
1642843680000|2022-01-22 09:28:00|1163.25|1147.25|1163.11|1147.11|1163.65|1147.65|1162.62|1146.62|19
1642843690000|2022-01-22 09:28:10|1163.1|1147.1|1160.87|1144.87|1163.44|1147.44|1160.87|1144.87|26
1642843700000|2022-01-22 09:28:20|1160.86|1144.86|1159.35|1143.35|1160.86|1144.86|1159|1143|22
1642843710000|2022-01-22 09:28:30|1159.41|1143.41|1157.71|1141.71|1159.55|1143.55|1157.71|1141.71|29
1642843720000|2022-01-22 09:28:40|1157.7|1141.7|1158.42|1142.42|1158.42|1142.42|1156.89|1140.89|27
1642843730000|2022-01-22 09:28:50|1158.43|1142.43|1158.17|1142.17|1158.58|1142.58|1157.99|1141.99|23
1642843740000|2022-01-22 09:29:00|1158.35|1142.35|1157.54|1141.54|1158.49|1142.49|1157.14|1141.14|23
1642843750000|2022-01-22 09:29:10|1157.83|1141.83|1156.98|1140.98|1157.91|1141.91|1156.72|1140.72|23
1642843760000|2022-01-22 09:29:20|1156.66|1140.66|1155.99|1139.99|1156.67|1140.67|1155.19|1139.19|18
1642843770000|2022-01-22 09:29:30|1156.03|1140.03|1155.82|1139.82|1156.17|1140.17|1155.62|1139.62|12
1642843780000|2022-01-22 09:29:40|1155.77|1139.77|1155.53|1139.53|1156.16|1140.16|1155.49|1139.49|15
1642843790000|2022-01-22 09:29:50|1155.61|1139.61|1156.57|1140.57|1156.57|1140.57|1155.61|1139.61|16
1642843800000|2022-01-22 09:30:00|1156.56|1140.56|1159.3|1143.3|1159.3|1143.3|1156.56|1140.56|17
1642843810000|2022-01-22 09:30:10|1159.24|1143.24|1159.52|1143.52|1159.9|1143.9|1159.19|1143.19|20
1642843820000|2022-01-22 09:30:20|1159.83|1143.83|1162.83|1146.83|1162.83|1146.83|1159.83|1143.83|20
1642843830000|2022-01-22 09:30:30|1162.59|1146.59|1161.39|1145.39|1162.59|1146.59|1160.89|1144.89|27
1642843840000|2022-01-22 09:30:40|1161.18|1145.18|1160.57|1144.57|1161.31|1145.31|1160.57|1144.57|16
1642843850000|2022-01-22 09:30:50|1160.75|1144.75|1162.66|1146.66|1162.66|1146.66|1160.73|1144.73|18
1642843860000|2022-01-22 09:31:00|1162.65|1146.65|1161.65|1145.65|1162.65|1146.65|1161.57|1145.57|21
1642843870000|2022-01-22 09:31:10|1161.66|1145.66|1160.64|1144.64|1161.66|1145.66|1159.85|1143.85|22
1642843880000|2022-01-22 09:31:20|1160.91|1144.91|1160.99|1144.99|1162.07|1146.07|1160.9|1144.9|27
1642843890000|2022-01-22 09:31:30|1161|1145|1160.57|1144.57|1161.1|1145.1|1160|1144|25
1642843900000|2022-01-22 09:31:40|1160.55|1144.55|1160.61|1144.61|1160.98|1144.98|1160.52|1144.52|23
1642843910000|2022-01-22 09:31:50|1160.55|1144.55|1160.92|1144.92|1161.07|1145.07|1160.55|1144.55|13
1642843920000|2022-01-22 09:32:00|1161.07|1145.07|1160.69|1144.69|1161.08|1145.08|1160.69|1144.69|8
1642843930000|2022-01-22 09:32:10|1160.53|1144.53|1159.86|1143.86|1160.7|1144.7|1159.86|1143.86|15
1642843940000|2022-01-22 09:32:20|1159.84|1143.84|1157.23|1141.23|1159.84|1143.84|1157.23|1141.23|24
1642843950000|2022-01-22 09:32:30|1157.22|1141.22|1155.64|1139.64|1157.22|1141.22|1154.97|1138.97|26
1642843960000|2022-01-22 09:32:40|1155.79|1139.79|1157.47|1141.47|1158.06|1142.06|1155.79|1139.79|28
1642843970000|2022-01-22 09:32:50|1157.22|1141.22|1156.3|1140.3|1157.23|1141.23|1155.62|1139.62|21
1642843980000|2022-01-22 09:33:00|1156.24|1140.24|1154.57|1138.57|1156.24|1140.24|1153.9|1137.9|28
1642843990000|2022-01-22 09:33:10|1154.47|1138.47|1153.83|1137.83|1154.47|1138.47|1153.58|1137.58|25
1642844000000|2022-01-22 09:33:20|1153.77|1137.77|1152.31|1136.31|1154.01|1138.01|1151.03|1135.03|30
1642844010000|2022-01-22 09:33:30|1152.3|1136.3|1153.78|1137.78|1153.78|1137.78|1152.3|1136.3|26
1642844020000|2022-01-22 09:33:40|1153.8|1137.8|1153.03|1137.03|1153.81|1137.81|1152.86|1136.86|18
1642844030000|2022-01-22 09:33:50|1153.06|1137.06|1150.42|1134.42|1153.06|1137.06|1150.42|1134.42|30
1642844040000|2022-01-22 09:34:00|1150.6|1134.6|1151.19|1135.19|1151.19|1135.19|1150.2|1134.2|11
1642844050000|2022-01-22 09:34:10|1151.47|1135.47|1152.92|1136.92|1152.92|1136.92|1151.47|1135.47|18
1642844060000|2022-01-22 09:34:20|1153|1137|1151.18|1135.18|1153|1137|1151.18|1135.18|25
1642844070000|2022-01-22 09:34:30|1151.41|1135.41|1149.84|1133.84|1151.65|1135.65|1149.77|1133.77|28
1642844080000|2022-01-22 09:34:40|1149.77|1133.77|1146.94|1130.94|1149.77|1133.77|1146.94|1130.94|29
1642844090000|2022-01-22 09:34:50|1146.78|1130.78|1149.73|1133.73|1149.75|1133.75|1146.68|1130.68|26
1642844100000|2022-01-22 09:35:00|1149.85|1133.85|1150.46|1134.46|1150.46|1134.46|1148.85|1132.85|28
1642844110000|2022-01-22 09:35:10|1150.63|1134.63|1150.36|1134.36|1151.99|1135.99|1150.17|1134.17|27
1642844120000|2022-01-22 09:35:20|1150.28|1134.28|1149.38|1133.38|1150.54|1134.54|1149.13|1133.13|22
1642844130000|2022-01-22 09:35:30|1149.46|1133.46|1148.63|1132.63|1150.03|1134.03|1148.12|1132.12|29
1642844140000|2022-01-22 09:35:40|1148.62|1132.62|1148.43|1132.43|1148.62|1132.62|1148.17|1132.17|18
1642844150000|2022-01-22 09:35:50|1148.15|1132.15|1147.67|1131.67|1148.32|1132.32|1147.41|1131.41|23
1642844160000|2022-01-22 09:36:00|1147.66|1131.66|1147.22|1131.22|1147.66|1131.66|1147.21|1131.21|22
1642844170000|2022-01-22 09:36:10|1147.28|1131.28|1147.95|1131.95|1147.95|1131.95|1147.21|1131.21|20
1642844180000|2022-01-22 09:36:20|1148.11|1132.11|1148.53|1132.53|1148.66|1132.66|1147.99|1131.99|13
1642844190000|2022-01-22 09:36:30|1148.48|1132.48|1149.46|1133.46|1149.7|1133.7|1148.26|1132.26|20
1642844200000|2022-01-22 09:36:40|1149.47|1133.47|1147.81|1131.81|1149.68|1133.68|1147.81|1131.81|23
1642844210000|2022-01-22 09:36:50|1148.03|1132.03|1147.61|1131.61|1148.21|1132.21|1147.3|1131.3|20
1642844220000|2022-01-22 09:37:00|1147.52|1131.52|1147.11|1131.11|1147.66|1131.66|1146.64|1130.64|22
1642844230000|2022-01-22 09:37:10|1146.97|1130.97|1145.25|1129.25|1146.97|1130.97|1145.25|1129.25|24
1642844240000|2022-01-22 09:37:20|1145.1|1129.1|1143.5|1127.5|1145.1|1129.1|1143.04|1127.04|28
1642844250000|2022-01-22 09:37:30|1143.36|1127.36|1139.94|1123.94|1143.36|1127.36|1139.66|1123.66|32
1642844260000|2022-01-22 09:37:40|1139.99|1123.99|1140.58|1124.58|1141.18|1125.18|1138.98|1122.98|32
1642844270000|2022-01-22 09:37:50|1140.75|1124.75|1140.08|1124.08|1140.75|1124.75|1139.28|1123.28|31
1642844280000|2022-01-22 09:38:00|1140.09|1124.09|1139.22|1123.22|1140.09|1124.09|1137.93|1121.93|31
1642844290000|2022-01-22 09:38:10|1139.23|1123.23|1137.01|1121.01|1139.71|1123.71|1136.82|1120.82|31
1642844300000|2022-01-22 09:38:20|1137.14|1121.14|1135.13|1119.13|1137.32|1121.32|1135.05|1119.05|30
1642844310000|2022-01-22 09:38:30|1134.73|1118.73|1135.48|1119.48|1136.35|1120.35|1134.29|1118.29|27
1642844320000|2022-01-22 09:38:40|1135.66|1119.66|1135.14|1119.14|1135.66|1119.66|1135.08|1119.08|24
1642844330000|2022-01-22 09:38:50|1135.39|1119.39|1136.5|1120.5|1136.58|1120.58|1135.39|1119.39|20
1642844340000|2022-01-22 09:39:00|1136.65|1120.65|1140|1124|1140.11|1124.11|1136.65|1120.65|23
1642844350000|2022-01-22 09:39:10|1139.97|1123.97|1138.86|1122.86|1139.97|1123.97|1138.7|1122.7|27
1642844360000|2022-01-22 09:39:20|1138.88|1122.88|1137.51|1121.51|1138.88|1122.88|1137.26|1121.26|29
1642844370000|2022-01-22 09:39:30|1137.62|1121.62|1137.18|1121.18|1138.6|1122.6|1137.18|1121.18|25
1642844380000|2022-01-22 09:39:40|1137.03|1121.03|1135.33|1119.33|1137.13|1121.13|1135.16|1119.16|23
1642844390000|2022-01-22 09:39:50|1135.31|1119.31|1134.03|1118.03|1135.55|1119.55|1134.03|1118.03|29
1642844400000|2022-01-22 09:40:00|1133.89|1117.89|1134.62|1118.62|1134.62|1118.62|1132.62|1116.62|32
1642844410000|2022-01-22 09:40:10|1134.46|1118.46|1135.46|1119.46|1135.6|1119.6|1134.32|1118.32|28
1642844420000|2022-01-22 09:40:20|1135.27|1119.27|1134.94|1118.94|1135.27|1119.27|1134.22|1118.22|31
1642844430000|2022-01-22 09:40:30|1134.87|1118.87|1133|1117|1134.87|1118.87|1133|1117|20
1642844440000|2022-01-22 09:40:40|1133.18|1117.18|1133.41|1117.41|1133.41|1117.41|1132.78|1116.78|28
1642844450000|2022-01-22 09:40:50|1133.46|1117.46|1133.41|1117.41|1133.85|1117.85|1132.75|1116.75|22
1642844460000|2022-01-22 09:41:00|1133.4|1117.4|1133.4|1117.4|1133.47|1117.47|1132.58|1116.58|23
1642844470000|2022-01-22 09:41:10|1133.41|1117.41|1132.53|1116.53|1133.5|1117.5|1132.48|1116.48|20
1642844480000|2022-01-22 09:41:20|1132.58|1116.58|1129.38|1113.38|1132.58|1116.58|1129.26|1113.26|29
1642844490000|2022-01-22 09:41:30|1129.41|1113.41|1124.06|1108.06|1129.41|1113.41|1123.91|1107.91|32
1642844500000|2022-01-22 09:41:40|1124.13|1108.13|1123.78|1107.78|1125.1|1109.1|1123.78|1107.78|27
1642844510000|2022-01-22 09:41:50|1123.84|1107.84|1120.29|1104.29|1123.84|1107.84|1120.14|1104.14|29
1642844520000|2022-01-22 09:42:00|1120.54|1104.54|1118.69|1102.69|1120.88|1104.88|1118.69|1102.69|28
1642844530000|2022-01-22 09:42:10|1118.27|1102.27|1123.17|1107.17|1123.17|1107.17|1117.44|1101.44|32
1642844540000|2022-01-22 09:42:20|1123.1|1107.1|1125.67|1109.67|1125.67|1109.67|1123.04|1107.04|28
1642844550000|2022-01-22 09:42:30|1126.01|1110.01|1125.47|1109.47|1126.05|1110.05|1124.91|1108.91|32
1642844560000|2022-01-22 09:42:40|1125.53|1109.53|1126.93|1110.93|1126.94|1110.94|1125.36|1109.36|28
1642844570000|2022-01-22 09:42:50|1127.19|1111.19|1126.59|1110.59|1128.87|1112.87|1126.58|1110.58|31
1642844580000|2022-01-22 09:43:00|1126.61|1110.61|1129.03|1113.03|1129.24|1113.24|1125.96|1109.96|32
1642844590000|2022-01-22 09:43:10|1129.17|1113.17|1133.11|1117.11|1133.11|1117.11|1129.14|1113.14|33
1642844600000|2022-01-22 09:43:20|1133.01|1117.01|1134.36|1118.36|1135|1119|1132.98|1116.98|23
1642844610000|2022-01-22 09:43:30|1134.3|1118.3|1133.43|1117.43|1134.36|1118.36|1132.56|1116.56|30
1642844620000|2022-01-22 09:43:40|1133.42|1117.42|1133.06|1117.06|1134.01|1118.01|1133.03|1117.03|32
1642844630000|2022-01-22 09:43:50|1133.02|1117.02|1129.62|1113.62|1133.19|1117.19|1129.04|1113.04|28
1642844640000|2022-01-22 09:44:00|1129.55|1113.55|1130.39|1114.39|1130.97|1114.97|1129.41|1113.41|32
1642844650000|2022-01-22 09:44:10|1130.34|1114.34|1128.59|1112.59|1130.4|1114.4|1128.16|1112.16|22
1642844660000|2022-01-22 09:44:20|1128.45|1112.45|1125.23|1109.23|1128.68|1112.68|1125.23|1109.23|30
1642844670000|2022-01-22 09:44:30|1125.29|1109.29|1127.03|1111.03|1127.03|1111.03|1125.18|1109.18|26
1642844680000|2022-01-22 09:44:40|1127.01|1111.01|1128.15|1112.15|1128.38|1112.38|1127.01|1111.01|22
1642844690000|2022-01-22 09:44:50|1128.21|1112.21|1126.34|1110.34|1128.21|1112.21|1125.89|1109.89|25
1642844700000|2022-01-22 09:45:00|1126.29|1110.29|1125.62|1109.62|1126.98|1110.98|1125.62|1109.62|29
1642844710000|2022-01-22 09:45:10|1125.61|1109.61|1124.95|1108.95|1125.62|1109.62|1124.63|1108.63|26
1642844720000|2022-01-22 09:45:20|1124.94|1108.94|1124.59|1108.59|1125.19|1109.19|1124.4|1108.4|28
1642844730000|2022-01-22 09:45:30|1124.57|1108.57|1125.24|1109.24|1125.24|1109.24|1123.61|1107.61|27
1642844740000|2022-01-22 09:45:40|1125.32|1109.32|1129.27|1113.27|1129.27|1113.27|1125.32|1109.32|31
1642844750000|2022-01-22 09:45:50|1129.34|1113.34|1134.05|1118.05|1134.3|1118.3|1129.34|1113.34|27
1642844760000|2022-01-22 09:46:00|1134.21|1118.21|1135.92|1119.92|1136.07|1120.07|1134|1118|24
1642844770000|2022-01-22 09:46:10|1135.91|1119.91|1134.24|1118.24|1135.99|1119.99|1134.24|1118.24|29
1642844780000|2022-01-22 09:46:20|1134.23|1118.23|1130.85|1114.85|1134.23|1118.23|1130.73|1114.73|31
1642844790000|2022-01-22 09:46:30|1130.91|1114.91|1130.27|1114.27|1131.86|1115.86|1130.1|1114.1|29
1642844800000|2022-01-22 09:46:40|1130.36|1114.36|1132.98|1116.98|1133.03|1117.03|1130.36|1114.36|27
1642844810000|2022-01-22 09:46:50|1132.99|1116.99|1130.26|1114.26|1133.21|1117.21|1130.26|1114.26|28
1642844820000|2022-01-22 09:47:00|1130.22|1114.22|1125.56|1109.56|1130.22|1114.22|1125.56|1109.56|34
1642844830000|2022-01-22 09:47:10|1125.57|1109.57|1121.54|1105.54|1125.73|1109.73|1121.54|1105.54|28
1642844840000|2022-01-22 09:47:20|1121.44|1105.44|1122.18|1106.18|1122.18|1106.18|1118.97|1102.97|29
1642844850000|2022-01-22 09:47:30|1122.13|1106.13|1120.01|1104.01|1122.13|1106.13|1120.01|1104.01|30
1642844860000|2022-01-22 09:47:40|1120|1104|1120.94|1104.94|1121.22|1105.22|1119.85|1103.85|32
1642844870000|2022-01-22 09:47:50|1120.83|1104.83|1117.94|1101.94|1120.83|1104.83|1117.94|1101.94|32
1642844880000|2022-01-22 09:48:00|1117.95|1101.95|1116.95|1100.95|1118.47|1102.47|1116.95|1100.95|31
1642844890000|2022-01-22 09:48:10|1116.82|1100.82|1109.81|1093.81|1116.82|1100.82|1109.66|1093.66|32
1642844900000|2022-01-22 09:48:20|1109.78|1093.78|1110.08|1094.08|1110.08|1094.08|1108.98|1092.98|31
1642844910000|2022-01-22 09:48:30|1110.34|1094.34|1107.54|1091.54|1110.34|1094.34|1107.45|1091.45|24
1642844920000|2022-01-22 09:48:40|1107.45|1091.45|1110.08|1094.08|1111.18|1095.18|1107.45|1091.45|34
1642844930000|2022-01-22 09:48:50|1109.9|1093.9|1106.62|1090.62|1109.9|1093.9|1106.62|1090.62|30
1642844940000|2022-01-22 09:49:00|1106.41|1090.41|1105.33|1089.33|1106.45|1090.45|1104.8|1088.8|34
1642844950000|2022-01-22 09:49:10|1105.23|1089.23|1098.79|1082.79|1105.23|1089.23|1098.79|1082.79|32
1642844960000|2022-01-22 09:49:20|1098.68|1082.68|1099.1|1083.1|1099.1|1083.1|1095.87|1079.87|29
1642844970000|2022-01-22 09:49:30|1098.87|1082.87|1100.41|1084.41|1102.35|1086.35|1098.87|1082.87|29
1642844980000|2022-01-22 09:49:40|1100.07|1084.07|1104.76|1088.76|1105.53|1089.53|1100.07|1084.07|33
1642844990000|2022-01-22 09:49:50|1104.82|1088.82|1107.12|1091.12|1107.12|1091.12|1104.82|1088.82|33
1642845000000|2022-01-22 09:50:00|1107.38|1091.38|1114.05|1098.05|1114.05|1098.05|1107.38|1091.38|33
1642845010000|2022-01-22 09:50:10|1114.31|1098.31|1116.98|1100.98|1116.98|1100.98|1114.31|1098.31|24
1642845020000|2022-01-22 09:50:20|1117.01|1101.01|1123.24|1107.24|1123.24|1107.24|1117.01|1101.01|30
1642845030000|2022-01-22 09:50:30|1118.75|1114.52|1126.64|1110.64|1126.64|1114.52|1118.75|1108.65|28
1642845040000|2022-01-22 09:50:40|1126.33|1110.33|1124.1|1108.1|1126.33|1110.33|1124.1|1108.1|23
1642845050000|2022-01-22 09:50:50|1123.97|1107.97|1122.8|1106.8|1124.04|1108.04|1121.84|1105.84|30
1642845060000|2022-01-22 09:51:00|1122.81|1106.81|1126.76|1110.76|1126.76|1110.76|1122.81|1106.81|32
1642845070000|2022-01-22 09:51:10|1126.75|1110.75|1131.7|1115.7|1131.7|1115.7|1126.75|1110.75|32
1642845080000|2022-01-22 09:51:20|1131.63|1115.63|1130.96|1114.96|1133.81|1117.81|1130.9|1114.9|33
1642845090000|2022-01-22 09:51:30|1130.89|1114.89|1131.17|1115.17|1131.25|1115.25|1128.9|1112.9|31
1642845100000|2022-01-22 09:51:40|1131.44|1115.44|1130.98|1114.98|1133.01|1117.01|1130.66|1114.66|29
1642845110000|2022-01-22 09:51:50|1130.97|1114.97|1128.17|1112.17|1131.67|1115.67|1128.17|1112.17|29
1642845120000|2022-01-22 09:52:00|1127.99|1111.99|1124.04|1108.04|1127.99|1111.99|1123.99|1107.99|30
1642845130000|2022-01-22 09:52:10|1124.06|1108.06|1122.1|1106.1|1125.09|1109.09|1122.1|1106.1|25
1642845140000|2022-01-22 09:52:20|1122.01|1106.01|1119.3|1103.3|1122.01|1106.01|1119.08|1103.08|27
1642845150000|2022-01-22 09:52:30|1119.04|1103.04|1120.05|1104.05|1120.05|1104.05|1118.26|1102.26|30
1642845160000|2022-01-22 09:52:40|1119.97|1103.97|1121.96|1105.96|1122.23|1106.23|1119.86|1103.86|32
1642845170000|2022-01-22 09:52:50|1121.53|1105.53|1122.02|1106.02|1122.03|1106.03|1120.32|1104.32|29
1642845180000|2022-01-22 09:53:00|1122.11|1106.11|1121.94|1105.94|1122.54|1106.54|1121.94|1105.94|27
1642845190000|2022-01-22 09:53:10|1121.88|1105.88|1122.86|1106.86|1122.86|1106.86|1121.47|1105.47|26
1642845200000|2022-01-22 09:53:20|1122.75|1106.75|1119.77|1103.77|1122.77|1106.77|1119.73|1103.73|28
1642845210000|2022-01-22 09:53:30|1119.66|1103.66|1119.28|1103.28|1119.73|1103.73|1118.63|1102.63|29
1642845220000|2022-01-22 09:53:40|1119.95|1103.95|1119.1|1103.1|1119.98|1103.98|1119.03|1103.03|19
1642845230000|2022-01-22 09:53:50|1119.69|1103.69|1118.12|1102.12|1119.7|1103.7|1118.09|1102.09|14
1642845240000|2022-01-22 09:54:00|1118.16|1102.16|1116.28|1100.28|1118.16|1102.16|1116.13|1100.13|21
1642845250000|2022-01-22 09:54:10|1116.43|1100.43|1116.89|1100.89|1117.39|1101.39|1116.43|1100.43|25
1642845260000|2022-01-22 09:54:20|1116.62|1100.62|1113.83|1097.83|1116.85|1100.85|1113.83|1097.83|26
1642845270000|2022-01-22 09:54:30|1113.82|1097.82|1114.17|1098.17|1115.12|1099.12|1113.08|1097.08|28
1642845280000|2022-01-22 09:54:40|1114.2|1098.2|1113.3|1097.3|1114.2|1098.2|1112.63|1096.63|26
1642845290000|2022-01-22 09:54:50|1113.59|1097.59|1111.07|1095.07|1114.2|1098.2|1111.07|1095.07|31
1642845300000|2022-01-22 09:55:00|1110.98|1094.98|1111.36|1095.36|1111.73|1095.73|1109.71|1093.71|29
1642845310000|2022-01-22 09:55:10|1111.34|1095.34|1113.57|1097.57|1113.67|1097.67|1111.05|1095.05|28
1642845320000|2022-01-22 09:55:20|1113.64|1097.64|1114.66|1098.66|1114.71|1098.71|1113.57|1097.57|27
1642845330000|2022-01-22 09:55:30|1114.42|1098.42|1113.85|1097.85|1114.57|1098.57|1113.85|1097.85|18
1642845340000|2022-01-22 09:55:40|1113.95|1097.95|1114.08|1098.08|1114.84|1098.84|1113.48|1097.48|18
1642845350000|2022-01-22 09:55:50|1114.26|1098.26|1113.1|1097.1|1114.26|1098.26|1113.1|1097.1|24
1642845360000|2022-01-22 09:56:00|1113.09|1097.09|1111.12|1095.12|1113.09|1097.09|1110.96|1094.96|24
1642845370000|2022-01-22 09:56:10|1111.41|1095.41|1113.04|1097.04|1113.04|1097.04|1111.41|1095.41|27
1642845380000|2022-01-22 09:56:20|1113.03|1097.03|1111.22|1095.22|1113.57|1097.57|1111.22|1095.22|28
1642845390000|2022-01-22 09:56:30|1111.21|1095.21|1111.14|1095.14|1111.87|1095.87|1111.14|1095.14|21
1642845400000|2022-01-22 09:56:40|1111.35|1095.35|1109.03|1093.03|1111.35|1095.35|1109.03|1093.03|26
1642845410000|2022-01-22 09:56:50|1108.95|1092.95|1104.79|1088.79|1108.95|1092.95|1104.79|1088.79|24
1642845420000|2022-01-22 09:57:00|1104.75|1088.75|1099.04|1083.04|1104.75|1088.75|1099.04|1083.04|31
1642845430000|2022-01-22 09:57:10|1098.89|1082.89|1096.49|1080.49|1098.98|1082.98|1096.26|1080.26|31
1642845440000|2022-01-22 09:57:20|1096.72|1080.72|1098.18|1082.18|1098.51|1082.51|1096.68|1080.68|32
1642845450000|2022-01-22 09:57:30|1098.32|1082.32|1105.68|1089.68|1105.68|1089.68|1098.03|1082.03|34
1642845460000|2022-01-22 09:57:40|1105.77|1089.77|1107.5|1091.5|1107.92|1091.92|1105.47|1089.47|31
1642845470000|2022-01-22 09:57:50|1107.51|1091.51|1109.28|1093.28|1109.61|1093.61|1107.51|1091.51|30
1642845480000|2022-01-22 09:58:00|1109.54|1093.54|1107.91|1091.91|1110.94|1094.94|1107.91|1091.91|33
1642845490000|2022-01-22 09:58:10|1107.77|1091.77|1105.67|1089.67|1107.77|1091.77|1105.47|1089.47|32
1642845500000|2022-01-22 09:58:20|1105.6|1089.6|1101.02|1085.02|1105.6|1089.6|1100.89|1084.89|31
1642845510000|2022-01-22 09:58:30|1101.03|1085.03|1100.7|1084.7|1102.24|1086.24|1100.18|1084.18|27
1642845520000|2022-01-22 09:58:40|1100.73|1084.73|1103.58|1087.58|1103.58|1087.58|1100.73|1084.73|29
1642845530000|2022-01-22 09:58:50|1103.7|1087.7|1102.75|1086.75|1104.02|1088.02|1102.03|1086.03|31
1642845540000|2022-01-22 09:59:00|1102.6|1086.6|1104.79|1088.79|1105.16|1089.16|1102.35|1086.35|29
1642845550000|2022-01-22 09:59:10|1104.35|1088.35|1103.84|1087.84|1104.75|1088.75|1103.84|1087.84|25
1642845560000|2022-01-22 09:59:20|1103.71|1087.71|1103.4|1087.4|1103.74|1087.74|1102.06|1086.06|30
1642845570000|2022-01-22 09:59:30|1103.32|1087.32|1104.41|1088.41|1104.41|1088.41|1102.16|1086.16|33
1642845580000|2022-01-22 09:59:40|1104.68|1088.68|1103.2|1087.2|1106.69|1090.69|1103.2|1087.2|27
1642845590000|2022-01-22 09:59:50|1103.3|1087.3|1101.15|1085.15|1103.3|1087.3|1101.15|1085.15|23
1642845600000|2022-01-22 10:00:00|1101.23|1085.23|1099.35|1083.35|1101.23|1085.23|1097.77|1081.77|32
1642845610000|2022-01-22 10:00:10|1098.98|1082.98|1105.91|1089.91|1105.91|1089.91|1098.98|1082.98|33
1642845620000|2022-01-22 10:00:20|1105.92|1089.92|1109.74|1093.74|1110.05|1094.05|1105.87|1089.87|33
1642845630000|2022-01-22 10:00:30|1109.79|1093.79|1105.66|1089.66|1110.13|1094.13|1105.46|1089.46|32
1642845640000|2022-01-22 10:00:40|1105.46|1089.46|1104.04|1088.04|1105.46|1089.46|1102.61|1086.61|32
1642845650000|2022-01-22 10:00:50|1104.1|1088.1|1105|1089|1105.96|1089.96|1104.1|1088.1|31
1642845660000|2022-01-22 10:01:00|1105.06|1089.06|1105.9|1089.9|1106.28|1090.28|1105.01|1089.01|30
1642845670000|2022-01-22 10:01:10|1105.98|1089.98|1106.16|1090.16|1106.16|1090.16|1103.72|1087.72|33
1642845680000|2022-01-22 10:01:20|1106.17|1090.17|1104.05|1088.05|1106.81|1090.81|1104.05|1088.05|33
1642845690000|2022-01-22 10:01:30|1104.1|1088.1|1099.04|1083.04|1104.1|1088.1|1099.04|1083.04|32
1642845700000|2022-01-22 10:01:40|1098.8|1082.8|1101.82|1085.82|1101.82|1085.82|1096.72|1080.72|34
1642845710000|2022-01-22 10:01:50|1101.58|1085.58|1097.69|1081.69|1101.58|1085.58|1097.07|1081.07|26
1642845720000|2022-01-22 10:02:00|1097.46|1081.46|1092.27|1076.27|1097.46|1081.46|1092.27|1076.27|26
1642845730000|2022-01-22 10:02:10|1092.29|1076.29|1093.45|1077.45|1093.45|1077.45|1090.65|1074.65|27
1642845740000|2022-01-22 10:02:20|1093.27|1077.27|1091.99|1075.99|1095.23|1079.23|1091.97|1075.97|33
1642845750000|2022-01-22 10:02:30|1091.91|1075.91|1086.53|1070.53|1091.91|1075.91|1086.33|1070.33|29
1642845760000|2022-01-22 10:02:40|1086.62|1070.62|1085.26|1069.26|1087.88|1071.88|1084.91|1068.91|27
1642845770000|2022-01-22 10:02:50|1085.02|1069.02|1085.63|1069.63|1086.15|1070.15|1085.02|1069.02|29
1642845780000|2022-01-22 10:03:00|1085.56|1069.56|1091.49|1075.49|1091.49|1075.49|1085.56|1069.56|36
1642845790000|2022-01-22 10:03:10|1091.36|1075.36|1096.6|1080.6|1096.94|1080.94|1091.36|1075.36|34
1642845800000|2022-01-22 10:03:20|1096.52|1080.52|1098.09|1082.09|1099.32|1083.32|1095.97|1079.97|30
1642845810000|2022-01-22 10:03:30|1098.24|1082.24|1096.99|1080.99|1098.24|1082.24|1096.96|1080.96|24
1642845820000|2022-01-22 10:03:40|1096.96|1080.96|1094.47|1078.47|1096.96|1080.96|1094.45|1078.45|23
1642845830000|2022-01-22 10:03:50|1094.45|1078.45|1092.7|1076.7|1094.69|1078.69|1092.16|1076.16|28
1642845840000|2022-01-22 10:04:00|1092.62|1076.62|1086.88|1070.88|1092.62|1076.62|1086.85|1070.85|36
1642845850000|2022-01-22 10:04:10|1086.58|1070.58|1087.51|1071.51|1088.01|1072.01|1086.58|1070.58|27
1642845860000|2022-01-22 10:04:20|1087.66|1071.66|1088.2|1072.2|1088.21|1072.21|1086.75|1070.75|33
1642845870000|2022-01-22 10:04:30|1088.1|1072.1|1082.47|1066.47|1088.52|1072.52|1082.47|1066.47|34
1642845880000|2022-01-22 10:04:40|1082.13|1066.13|1076.18|1060.18|1082.18|1066.18|1076.18|1060.18|30
1642845890000|2022-01-22 10:04:50|1076.3|1060.3|1080.16|1064.16|1080.16|1064.16|1076.09|1060.09|26
1642845900000|2022-01-22 10:05:00|1080.1|1064.1|1082.27|1066.27|1083.03|1067.03|1080.1|1064.1|31
1642845910000|2022-01-22 10:05:10|1082.28|1066.28|1079.02|1063.02|1082.28|1066.28|1078.97|1062.97|31
1642845920000|2022-01-22 10:05:20|1079.13|1063.13|1084.22|1068.22|1084.99|1068.99|1079.13|1063.13|32
1642845930000|2022-01-22 10:05:30|1084.06|1068.06|1081.99|1065.99|1084.22|1068.22|1081.89|1065.89|32
1642845940000|2022-01-22 10:05:40|1081.96|1065.96|1079.96|1063.96|1081.96|1065.96|1079.96|1063.96|25
1642845950000|2022-01-22 10:05:50|1079.91|1063.91|1079.6|1063.6|1079.93|1063.93|1078|1062|30
1642845960000|2022-01-22 10:06:00|1079.61|1063.61|1074.98|1058.98|1079.66|1063.66|1074.98|1058.98|30
1642845970000|2022-01-22 10:06:10|1074.71|1058.71|1071.01|1055.01|1074.71|1058.71|1071.01|1055.01|33
1642845980000|2022-01-22 10:06:20|1071.13|1055.13|1069.04|1053.04|1071.26|1055.26|1068.56|1052.56|32
1642845990000|2022-01-22 10:06:30|1069.03|1053.03|1063.17|1047.17|1069.03|1053.03|1063.17|1047.17|29
1642846000000|2022-01-22 10:06:40|1063.27|1047.27|1073.41|1057.41|1073.61|1058.83|1063.17|1047.17|38
1642846010000|2022-01-22 10:06:50|1073.61|1057.61|1072.69|1056.69|1073.99|1057.99|1071.59|1055.59|30
1642846020000|2022-01-22 10:07:00|1072.9|1056.9|1080.38|1064.38|1080.47|1068.32|1072.9|1056.9|34
1642846030000|2022-01-22 10:07:10|1080.66|1064.66|1076.48|1060.48|1082.47|1067.57|1071.6|1059.57|33
1642846040000|2022-01-22 10:07:20|1076.38|1060.38|1069.74|1053.74|1076.38|1060.38|1069.74|1053.74|33
1642846050000|2022-01-22 10:07:30|1069.66|1053.66|1069.75|1053.75|1069.97|1053.97|1067.1|1051.1|29
1642846060000|2022-01-22 10:07:40|1069.76|1053.76|1072.2|1056.2|1072.24|1056.24|1069.21|1053.21|35
1642846070000|2022-01-22 10:07:50|1072.39|1056.39|1071.85|1055.85|1072.82|1056.82|1070.91|1054.91|32
1642846080000|2022-01-22 10:08:00|1072.12|1056.12|1068.95|1052.95|1072.12|1056.12|1068.95|1052.95|27
1642846090000|2022-01-22 10:08:10|1068.91|1052.91|1065.98|1049.98|1068.91|1052.91|1065.72|1049.72|30
1642846100000|2022-01-22 10:08:20|1066.08|1050.08|1070.26|1054.26|1070.5|1054.5|1066.03|1050.03|35
1642846110000|2022-01-22 10:08:30|1069.98|1053.98|1067.87|1051.87|1070.07|1054.07|1067.57|1051.57|32
1642846120000|2022-01-22 10:08:40|1067.98|1051.98|1069.74|1053.74|1069.74|1053.74|1067.85|1051.85|32
1642846130000|2022-01-22 10:08:50|1069.69|1053.69|1067.17|1051.17|1069.8|1053.8|1067.17|1051.17|29
1642846140000|2022-01-22 10:09:00|1067.08|1051.08|1060.58|1044.58|1067.08|1051.08|1060.58|1044.58|29
1642846150000|2022-01-22 10:09:10|1060.73|1044.73|1064.9|1048.9|1064.9|1048.9|1059.48|1043.48|35
1642846160000|2022-01-22 10:09:20|1064.84|1048.84|1062.16|1046.16|1066.63|1050.63|1062.07|1046.07|32
1642846170000|2022-01-22 10:09:30|1062.34|1046.34|1063.56|1047.56|1064.05|1048.05|1062.15|1046.15|32
1642846180000|2022-01-22 10:09:40|1063.81|1047.81|1057.7|1041.7|1063.81|1047.81|1057.7|1041.7|32
1642846190000|2022-01-22 10:09:50|1058.04|1042.04|1059.26|1043.26|1061|1045|1058.03|1042.03|36
1642846200000|2022-01-22 10:10:00|1058.73|1042.73|1050.56|1034.56|1058.73|1042.73|1049.91|1033.91|36
1642846210000|2022-01-22 10:10:10|1050.59|1034.59|1051.17|1035.17|1051.6|1035.6|1048.52|1032.52|30
1642846220000|2022-01-22 10:10:20|1050.8|1034.8|1050.99|1034.99|1051.18|1041.85|1045.34|1031.69|34
1642846230000|2022-01-22 10:10:30|1051.46|1035.46|1046.41|1030.41|1051.46|1035.46|1045.33|1029.33|35
1642846240000|2022-01-22 10:10:40|1046.85|1030.85|1051.95|1035.95|1051.95|1035.95|1046.85|1030.85|29
1642846250000|2022-01-22 10:10:50|1052.2|1036.2|1056.88|1040.88|1057.16|1044.93|1048.97|1036.2|28
1642846260000|2022-01-22 10:11:00|1056.76|1040.76|1062.92|1046.92|1063.23|1047.23|1056.72|1040.72|35
1642846270000|2022-01-22 10:11:10|1062.78|1046.78|1062.96|1046.96|1063.33|1047.33|1061.87|1045.87|32
1642846280000|2022-01-22 10:11:20|1063.57|1047.57|1067|1051|1067.2|1051.2|1063.56|1047.56|33
1642846290000|2022-01-22 10:11:30|1066.64|1050.64|1066.66|1050.66|1068.46|1052.46|1066.42|1050.42|32
1642846300000|2022-01-22 10:11:40|1066.78|1050.78|1065.86|1049.86|1069.2|1053.2|1065.3|1049.3|33
1642846310000|2022-01-22 10:11:50|1065.01|1049.01|1068.38|1052.38|1068.38|1052.38|1064.52|1048.52|34
1642846320000|2022-01-22 10:12:00|1068.28|1052.28|1063.19|1047.19|1068.28|1052.28|1062.52|1046.52|30
1642846330000|2022-01-22 10:12:10|1063.57|1047.57|1067.63|1051.63|1067.63|1051.63|1063.45|1047.45|30
1642846340000|2022-01-22 10:12:20|1067.28|1051.28|1061.32|1045.32|1067.58|1051.58|1061.32|1045.32|33
1642846350000|2022-01-22 10:12:30|1061.23|1045.23|1061.72|1045.72|1062.92|1046.92|1060.97|1044.97|37
1642846360000|2022-01-22 10:12:40|1061.69|1045.69|1056.59|1040.59|1061.69|1045.69|1055.53|1039.53|33
1642846370000|2022-01-22 10:12:50|1056.39|1040.39|1055.95|1039.95|1056.39|1040.39|1054.89|1038.89|32
1642846380000|2022-01-22 10:13:00|1055.87|1039.87|1055.65|1039.65|1055.87|1039.87|1053.95|1037.95|31
1642846390000|2022-01-22 10:13:10|1056.13|1040.13|1064.35|1048.35|1064.62|1048.62|1056.12|1040.12|34
1642846400000|2022-01-22 10:13:20|1064.11|1048.11|1063.76|1047.76|1065.9|1049.9|1063.76|1047.76|28
1642846410000|2022-01-22 10:13:30|1063.74|1047.74|1066.39|1050.39|1066.48|1050.48|1063.6|1047.6|36
1642846420000|2022-01-22 10:13:40|1066.57|1050.57|1068.98|1052.98|1069.18|1053.18|1066.57|1050.57|30
1642846430000|2022-01-22 10:13:50|1069.18|1053.18|1068.65|1052.65|1071.57|1055.57|1068.65|1052.65|32
1642846440000|2022-01-22 10:14:00|1068.89|1052.89|1073.57|1057.57|1073.91|1057.91|1068.32|1052.32|29
1642846450000|2022-01-22 10:14:10|1073.53|1057.53|1074.58|1058.58|1075.48|1059.48|1072.28|1056.28|33
1642846460000|2022-01-22 10:14:20|1074.47|1058.47|1074.75|1058.75|1074.87|1058.87|1073.05|1057.05|30
1642846470000|2022-01-22 10:14:30|1074.77|1058.77|1072.4|1056.4|1076.34|1060.34|1072.21|1056.21|31
1642846480000|2022-01-22 10:14:40|1072.35|1056.35|1072.7|1056.7|1072.7|1056.7|1069.96|1053.96|32
1642846490000|2022-01-22 10:14:50|1072.79|1056.79|1074.37|1058.37|1075.09|1059.09|1072.79|1056.79|24
1642846500000|2022-01-22 10:15:00|1074.65|1058.65|1071.33|1055.33|1075.16|1059.16|1071.33|1055.33|29
1642846510000|2022-01-22 10:15:10|1071.52|1055.52|1075.31|1059.31|1075.31|1059.31|1069.86|1053.86|36
1642846520000|2022-01-22 10:15:20|1076.16|1060.16|1080.02|1064.02|1080.06|1064.06|1076.16|1060.16|24
1642846530000|2022-01-22 10:15:30|1079.35|1063.35|1080.09|1064.09|1080.22|1064.22|1079.35|1063.35|21
1642846540000|2022-01-22 10:15:40|1080.47|1064.47|1074.74|1058.74|1081.12|1065.12|1074.15|1058.15|33
1642846550000|2022-01-22 10:15:50|1074.85|1058.85|1076.57|1060.57|1079.44|1063.44|1074.85|1058.85|33
1642846560000|2022-01-22 10:16:00|1076.67|1060.67|1078.14|1062.14|1078.14|1062.14|1075.23|1059.23|35
1642846570000|2022-01-22 10:16:10|1078.11|1062.11|1077.34|1061.34|1078.11|1062.11|1076.51|1060.51|29
1642846580000|2022-01-22 10:16:20|1076.98|1060.98|1074.89|1058.89|1076.98|1060.98|1074.89|1058.89|32
1642846590000|2022-01-22 10:16:30|1074.83|1058.83|1069.97|1053.97|1074.83|1058.83|1069.97|1053.97|28
1642846600000|2022-01-22 10:16:40|1069.88|1053.88|1073.15|1057.15|1073.15|1057.15|1069.17|1053.17|31
1642846610000|2022-01-22 10:16:50|1073.37|1057.37|1069.33|1053.33|1073.58|1057.58|1069.33|1053.33|29
1642846620000|2022-01-22 10:17:00|1069.28|1053.28|1065.02|1049.02|1069.28|1054.43|1059.01|1048.91|30
1642846630000|2022-01-22 10:17:10|1065.01|1049.01|1061.97|1045.97|1065.01|1049.01|1061.15|1045.15|32
1642846640000|2022-01-22 10:17:20|1061.93|1045.93|1058.8|1042.8|1061.93|1045.93|1058.64|1042.64|28
1642846650000|2022-01-22 10:17:30|1058.91|1042.91|1063.65|1047.65|1063.65|1047.65|1058.91|1042.91|36
1642846660000|2022-01-22 10:17:40|1063.9|1047.9|1063.79|1047.79|1064.24|1048.24|1062.95|1046.95|26
1642846670000|2022-01-22 10:17:50|1063.87|1047.87|1063.77|1047.77|1064.41|1048.41|1063.13|1047.13|24
1642846680000|2022-01-22 10:18:00|1063.75|1047.75|1064.15|1048.15|1064.15|1048.15|1063.5|1047.5|13
1642846690000|2022-01-22 10:18:10|1064.44|1048.44|1071.41|1055.41|1071.41|1055.41|1064.44|1048.44|33
1642846700000|2022-01-22 10:18:20|1072.06|1056.06|1072.46|1056.46|1072.95|1056.95|1072.06|1056.06|22
1642846710000|2022-01-22 10:18:30|1072.27|1056.27|1067.99|1051.99|1072.27|1056.27|1067.99|1051.99|31
1642846720000|2022-01-22 10:18:40|1067.98|1051.98|1069.52|1053.52|1070.43|1054.43|1067.17|1051.17|34
1642846730000|2022-01-22 10:18:50|1069.61|1053.61|1071.5|1055.5|1072.19|1056.19|1069.6|1053.6|35
1642846740000|2022-01-22 10:19:00|1071.38|1055.38|1074.7|1058.7|1076.05|1060.05|1071.21|1055.21|32
1642846750000|2022-01-22 10:19:10|1074.63|1058.63|1073.98|1057.98|1076.3|1060.3|1073.98|1057.98|30
1642846760000|2022-01-22 10:19:20|1073.93|1057.93|1070.52|1054.52|1073.94|1057.94|1070.45|1054.45|30
1642846770000|2022-01-22 10:19:30|1070.53|1054.53|1069.07|1053.07|1070.53|1054.53|1068.58|1052.58|33
1642846780000|2022-01-22 10:19:40|1069.03|1053.03|1067.05|1051.05|1069.03|1053.03|1066.81|1050.81|34
1642846790000|2022-01-22 10:19:50|1067.26|1051.26|1069.53|1053.53|1070.17|1054.17|1067.12|1051.12|34
1642846800000|2022-01-22 10:20:00|1069.1|1053.1|1072.6|1056.6|1072.69|1056.69|1067.87|1051.87|33
1642846810000|2022-01-22 10:20:10|1072.32|1056.32|1074.51|1058.51|1074.51|1058.51|1072.05|1056.05|30
1642846820000|2022-01-22 10:20:20|1074.34|1058.34|1071.82|1055.82|1075.34|1059.34|1071.81|1055.81|33
1642846830000|2022-01-22 10:20:30|1071.86|1055.86|1071.44|1055.44|1072.06|1056.06|1069.45|1053.45|35
1642846840000|2022-01-22 10:20:40|1071.6|1055.6|1071.91|1055.91|1072.1|1056.1|1071.6|1055.6|25
1642846850000|2022-01-22 10:20:50|1071.9|1055.9|1072.6|1056.6|1072.72|1056.72|1071.79|1055.79|24
1642846860000|2022-01-22 10:21:00|1072.62|1056.62|1072.71|1056.71|1072.97|1056.97|1071.51|1055.51|28
1642846870000|2022-01-22 10:21:10|1072.66|1056.66|1074.39|1058.39|1074.39|1058.39|1072.66|1056.66|27
1642846880000|2022-01-22 10:21:20|1074.6|1058.6|1071.72|1055.72|1074.9|1058.9|1071.18|1055.18|37
1642846890000|2022-01-22 10:21:30|1071.65|1055.65|1081.79|1065.79|1082.11|1072.07|1071.65|1055.65|33
1642846900000|2022-01-22 10:21:40|1082.03|1066.03|1086.13|1070.13|1086.79|1070.79|1081.93|1065.93|31
1642846910000|2022-01-22 10:21:50|1086.16|1070.16|1088.77|1072.77|1089.72|1073.72|1084.9|1068.9|34
1642846920000|2022-01-22 10:22:00|1088.94|1072.94|1092.92|1076.92|1092.92|1081.08|1085.15|1072.67|33
1642846930000|2022-01-22 10:22:10|1092.77|1076.77|1093.97|1077.97|1095.94|1079.94|1092.77|1076.77|31
1642846940000|2022-01-22 10:22:20|1093.84|1077.84|1089.48|1073.48|1093.84|1077.84|1089.48|1073.48|32
1642846950000|2022-01-22 10:22:30|1089.43|1073.43|1089.11|1073.11|1090.75|1074.75|1088.98|1072.98|22
1642846960000|2022-01-22 10:22:40|1089.35|1073.35|1088.91|1072.91|1090.08|1074.08|1087.66|1071.66|27
1642846970000|2022-01-22 10:22:50|1088.92|1072.92|1089.85|1073.85|1091.28|1075.28|1088.92|1072.92|26
1642846980000|2022-01-22 10:23:00|1089.92|1073.92|1090.11|1074.11|1090.98|1074.98|1089.2|1073.2|23
1642846990000|2022-01-22 10:23:10|1090.1|1074.1|1095.04|1079.04|1095.14|1079.14|1090.1|1074.1|24
1642847000000|2022-01-22 10:23:20|1094.96|1078.96|1098.71|1082.71|1098.71|1082.71|1094.17|1078.17|31
1642847010000|2022-01-22 10:23:30|1098.93|1082.93|1103.48|1087.48|1104.18|1088.18|1098.93|1082.93|32
1642847020000|2022-01-22 10:23:40|1103.68|1087.68|1101.8|1085.8|1103.68|1087.68|1101.8|1085.8|26
1642847030000|2022-01-22 10:23:50|1101.55|1085.55|1097.6|1081.6|1101.55|1085.55|1097.6|1081.6|31
1642847040000|2022-01-22 10:24:00|1097.39|1081.39|1097.35|1081.35|1097.6|1081.6|1095.81|1079.81|25
1642847050000|2022-01-22 10:24:10|1097.45|1081.45|1096.61|1080.61|1098.99|1082.99|1096.43|1080.43|33
1642847060000|2022-01-22 10:24:20|1096.53|1080.53|1096.79|1080.79|1096.83|1080.83|1094.74|1078.74|28
1642847070000|2022-01-22 10:24:30|1096.7|1080.7|1101.1|1085.1|1101.28|1085.28|1096.7|1080.7|32
1642847080000|2022-01-22 10:24:40|1101.36|1085.36|1101.93|1085.93|1101.93|1085.93|1100.55|1084.55|23
1642847090000|2022-01-22 10:24:50|1101.99|1085.99|1103.52|1087.52|1103.52|1087.52|1101.99|1085.99|31
1642847100000|2022-01-22 10:25:00|1103.59|1087.59|1102.69|1086.69|1103.89|1087.89|1102.68|1086.68|20
1642847110000|2022-01-22 10:25:10|1102.13|1086.13|1098.59|1082.59|1102.13|1086.13|1097.9|1081.9|28
1642847120000|2022-01-22 10:25:20|1098.58|1082.58|1098.64|1082.64|1099.54|1083.54|1098.08|1082.08|25
1642847130000|2022-01-22 10:25:30|1098.7|1082.7|1100|1084|1100.01|1084.01|1098.39|1082.39|24
1642847140000|2022-01-22 10:25:40|1100.01|1084.01|1102.17|1086.17|1103.05|1087.05|1099.68|1083.68|31
1642847150000|2022-01-22 10:25:50|1102.16|1086.16|1103.2|1087.2|1103.2|1087.2|1101.21|1085.21|29
1642847160000|2022-01-22 10:26:00|1103.04|1087.04|1106.83|1090.83|1107.52|1091.52|1103.04|1087.04|28
1642847170000|2022-01-22 10:26:10|1106.79|1090.79|1106.74|1090.74|1106.89|1090.89|1105.18|1089.18|24
1642847180000|2022-01-22 10:26:20|1106.77|1090.77|1107.84|1091.84|1110.03|1094.03|1106.77|1090.77|32
1642847190000|2022-01-22 10:26:30|1107.78|1091.78|1109.97|1093.97|1110.78|1094.78|1107.75|1091.75|31
1642847200000|2022-01-22 10:26:40|1109.96|1093.96|1113.95|1097.95|1113.95|1097.95|1109.72|1093.72|28
1642847210000|2022-01-22 10:26:50|1113.84|1097.84|1112.64|1096.64|1113.84|1097.84|1109.8|1093.8|35
1642847220000|2022-01-22 10:27:00|1112.78|1096.78|1110.26|1094.26|1112.81|1096.81|1110.09|1094.09|28
1642847230000|2022-01-22 10:27:10|1110.46|1094.46|1109.27|1093.27|1110.85|1094.85|1109.27|1093.27|30
1642847240000|2022-01-22 10:27:20|1109.14|1093.14|1107.24|1091.24|1109.5|1093.5|1107.18|1091.18|34
1642847250000|2022-01-22 10:27:30|1107.28|1091.28|1108.19|1092.19|1108.74|1092.74|1106.79|1090.79|33
1642847260000|2022-01-22 10:27:40|1108.1|1092.1|1108.65|1092.65|1108.98|1092.98|1108.1|1092.1|26
1642847270000|2022-01-22 10:27:50|1108.69|1092.69|1112.66|1096.66|1112.66|1096.66|1108.69|1092.69|26
1642847280000|2022-01-22 10:28:00|1112.49|1096.49|1112.08|1096.08|1112.49|1096.49|1110.77|1094.77|24
1642847290000|2022-01-22 10:28:10|1112|1096|1112.12|1096.12|1112.76|1096.76|1111.99|1095.99|24
1642847300000|2022-01-22 10:28:20|1112.11|1096.11|1115.7|1099.7|1115.7|1099.7|1111.88|1095.88|32
1642847310000|2022-01-22 10:28:30|1115.77|1099.77|1117.86|1101.86|1117.97|1101.97|1115.77|1099.77|23
1642847320000|2022-01-22 10:28:40|1117.92|1101.92|1118.03|1102.03|1120.02|1104.02|1117.89|1101.89|33
1642847330000|2022-01-22 10:28:50|1117.98|1101.98|1117.49|1101.49|1118.9|1102.9|1115.9|1099.9|30
1642847340000|2022-01-22 10:29:00|1117.31|1101.31|1117.87|1101.87|1118.5|1102.5|1117.2|1101.2|27
1642847350000|2022-01-22 10:29:10|1117.89|1101.89|1115.74|1099.74|1117.89|1101.89|1115.74|1099.74|32
1642847360000|2022-01-22 10:29:20|1115.75|1099.75|1115.01|1099.01|1117.74|1101.74|1114.83|1098.83|28
1642847370000|2022-01-22 10:29:30|1115.02|1099.02|1112.31|1096.31|1115.12|1099.12|1112.03|1096.03|28
1642847380000|2022-01-22 10:29:40|1112.11|1096.11|1109.3|1093.3|1112.11|1096.11|1108.93|1092.93|28
1642847390000|2022-01-22 10:29:50|1109.53|1093.53|1111.09|1095.09|1112.17|1096.17|1109.53|1093.53|30
1642847400000|2022-01-22 10:30:00|1111.1|1095.1|1112.07|1096.07|1112.97|1096.97|1111.1|1095.1|31
1642847410000|2022-01-22 10:30:10|1112.02|1096.02|1113.93|1097.93|1113.93|1097.93|1111.79|1095.79|24
1642847420000|2022-01-22 10:30:20|1113.78|1097.78|1114.65|1098.65|1114.65|1098.65|1112.94|1096.94|25
1642847430000|2022-01-22 10:30:30|1114.49|1098.49|1116.19|1100.19|1117.17|1101.17|1114.49|1098.49|27
1642847440000|2022-01-22 10:30:40|1116.13|1100.13|1114.02|1098.02|1116.51|1100.51|1113.93|1097.93|26
1642847450000|2022-01-22 10:30:50|1114.03|1098.03|1114.02|1098.02|1114.55|1098.55|1114.01|1098.01|21
1642847460000|2022-01-22 10:31:00|1114.07|1098.07|1115.04|1099.04|1115.04|1099.04|1114|1098|23
1642847470000|2022-01-22 10:31:10|1114.91|1098.91|1113.9|1097.9|1115.51|1099.51|1113.16|1097.16|25
1642847480000|2022-01-22 10:31:20|1113.98|1097.98|1116.74|1100.74|1116.74|1100.74|1113.98|1097.98|23
1642847490000|2022-01-22 10:31:30|1116.85|1100.85|1118.7|1102.7|1120.31|1104.31|1116.85|1100.85|36
1642847500000|2022-01-22 10:31:40|1118.85|1102.85|1118.66|1102.66|1119.06|1103.06|1118.18|1102.18|18
1642847510000|2022-01-22 10:31:50|1118.82|1102.82|1120.04|1104.04|1120.44|1104.44|1118.82|1102.82|26
1642847520000|2022-01-22 10:32:00|1120.02|1104.02|1121.89|1105.89|1121.89|1105.89|1118.98|1102.98|35
1642847530000|2022-01-22 10:32:10|1121.88|1105.88|1125.97|1109.97|1126.33|1110.33|1121.07|1105.07|30
1642847540000|2022-01-22 10:32:20|1126.02|1110.02|1126.31|1110.31|1126.31|1110.31|1124.99|1108.99|34
1642847550000|2022-01-22 10:32:30|1126.32|1110.32|1129.12|1113.12|1131|1115|1126.32|1110.32|30
1642847560000|2022-01-22 10:32:40|1129.21|1113.21|1137.83|1121.83|1137.83|1121.83|1129.21|1113.21|34
1642847570000|2022-01-22 10:32:50|1138.12|1122.12|1140.92|1124.92|1142.08|1126.08|1137.83|1121.83|28
1642847580000|2022-01-22 10:33:00|1140.67|1124.67|1133.98|1117.98|1140.67|1124.67|1133.98|1117.98|30
1642847590000|2022-01-22 10:33:10|1134.01|1118.01|1139.42|1123.42|1139.42|1123.42|1133.67|1117.67|26
1642847600000|2022-01-22 10:33:20|1139.29|1123.29|1141.23|1125.23|1141.23|1125.23|1138.23|1122.23|32
1642847610000|2022-01-22 10:33:30|1141.3|1125.3|1151.57|1135.57|1152.01|1141.88|1139.79|1125.3|33
1642847620000|2022-01-22 10:33:40|1151.83|1135.83|1148.9|1132.9|1152.9|1136.9|1148.12|1132.12|29
1642847630000|2022-01-22 10:33:50|1149.01|1133.01|1147.35|1131.35|1151.26|1135.26|1147.35|1131.35|30
1642847640000|2022-01-22 10:34:00|1147.22|1131.22|1149.94|1133.94|1149.94|1133.94|1145.79|1129.79|33
1642847650000|2022-01-22 10:34:10|1150.01|1134.01|1149.71|1133.71|1150.89|1134.89|1149.46|1133.46|32
1642847660000|2022-01-22 10:34:20|1149.65|1133.65|1155.14|1139.14|1156.92|1144.43|1148.5|1133.6|37
1642847670000|2022-01-22 10:34:30|1155.26|1139.26|1160.63|1144.63|1161.5|1145.5|1155.2|1139.2|35
1642847680000|2022-01-22 10:34:40|1160.93|1144.93|1166.95|1150.95|1166.95|1156.62|1160.93|1144.93|28
1642847690000|2022-01-22 10:34:50|1166.27|1150.27|1161.45|1145.45|1166.72|1154.05|1157.56|1145.45|35
1642847700000|2022-01-22 10:35:00|1161.26|1145.26|1153.87|1137.87|1161.26|1147.04|1151.39|1137.87|38
1642847710000|2022-01-22 10:35:10|1153.82|1137.82|1154.12|1138.12|1154.19|1138.19|1151.68|1135.68|33
1642847720000|2022-01-22 10:35:20|1154.34|1138.34|1154.14|1138.14|1155.56|1139.56|1154.01|1138.01|36
1642847730000|2022-01-22 10:35:30|1154.08|1138.08|1145.27|1129.27|1154.09|1138.09|1144.99|1128.99|33
1642847740000|2022-01-22 10:35:40|1145.29|1129.29|1143.85|1127.85|1145.29|1129.29|1141.41|1125.41|32
1642847750000|2022-01-22 10:35:50|1144.16|1128.16|1149.88|1133.88|1149.88|1133.88|1144.09|1128.09|29
1642847760000|2022-01-22 10:36:00|1149.63|1133.63|1154.3|1138.3|1154.41|1138.41|1149.63|1133.63|28
1642847770000|2022-01-22 10:36:10|1154.82|1138.82|1154.66|1138.66|1157.1|1141.1|1153|1137|36
1642847780000|2022-01-22 10:36:20|1154.58|1138.58|1152.03|1136.03|1154.58|1138.58|1150.99|1134.99|27
1642847790000|2022-01-22 10:36:30|1152.07|1136.07|1141.51|1125.51|1152.07|1136.07|1137.49|1125.51|28
1642847800000|2022-01-22 10:36:40|1141.54|1125.54|1140.66|1124.66|1142.77|1126.77|1140.35|1124.35|33
1642847810000|2022-01-22 10:36:50|1140.96|1124.96|1140.61|1124.61|1140.96|1124.96|1139.97|1123.97|34
1642847820000|2022-01-22 10:37:00|1141.09|1125.09|1139.64|1123.64|1141.21|1125.21|1139.32|1123.32|30
1642847830000|2022-01-22 10:37:10|1139.76|1123.76|1146.53|1130.53|1146.53|1133.5|1137.63|1123.55|31
1642847840000|2022-01-22 10:37:20|1146.88|1130.88|1146.37|1130.37|1149.38|1133.38|1146.37|1130.37|30
1642847850000|2022-01-22 10:37:30|1146.25|1130.25|1141.95|1125.95|1146.37|1130.37|1141.69|1125.69|32
1642847860000|2022-01-22 10:37:40|1142.01|1126.01|1147.9|1131.9|1149.58|1136.26|1140.69|1126.01|39
1642847870000|2022-01-22 10:37:50|1147.65|1131.65|1143.45|1127.45|1147.73|1131.73|1141.98|1125.98|36
1642847880000|2022-01-22 10:38:00|1143.37|1127.37|1145.77|1129.77|1145.77|1129.77|1140.97|1124.97|34
1642847890000|2022-01-22 10:38:10|1146.18|1130.18|1145.83|1129.83|1148.62|1132.62|1145.54|1129.54|31
1642847900000|2022-01-22 10:38:20|1145.54|1129.54|1139.29|1123.29|1146.21|1130.21|1139.29|1123.29|34
1642847910000|2022-01-22 10:38:30|1139.28|1123.28|1140.09|1124.09|1141.57|1125.57|1138.59|1122.59|35
1642847920000|2022-01-22 10:38:40|1139.56|1123.56|1142.11|1126.11|1142.11|1126.11|1139.31|1123.31|33
1642847930000|2022-01-22 10:38:50|1141.97|1125.97|1142|1126|1144.85|1128.85|1141.84|1125.84|27
1642847940000|2022-01-22 10:39:00|1142.01|1126.01|1142.34|1126.34|1142.98|1126.98|1142.01|1126.01|28
1642847950000|2022-01-22 10:39:10|1142.25|1126.25|1140.4|1124.4|1142.46|1126.46|1138.5|1122.5|32
1642847960000|2022-01-22 10:39:20|1140.51|1124.51|1145.47|1129.47|1145.47|1129.47|1140.31|1124.31|35
1642847970000|2022-01-22 10:39:30|1145.48|1129.48|1142.75|1126.75|1147.84|1131.84|1142.75|1126.75|34
1642847980000|2022-01-22 10:39:40|1141.71|1125.71|1141.69|1125.69|1141.71|1125.71|1139.72|1123.72|28
1642847990000|2022-01-22 10:39:50|1142.12|1126.12|1145.14|1129.14|1147.05|1131.05|1142.12|1126.12|32
1642848000000|2022-01-22 10:40:00|1145.01|1129.01|1138.92|1122.92|1145.01|1129.01|1137.81|1121.81|36
1642848010000|2022-01-22 10:40:10|1139.44|1123.44|1137.49|1121.49|1139.66|1123.66|1136.46|1120.46|28
1642848020000|2022-01-22 10:40:20|1137.61|1121.61|1140.37|1124.37|1141.51|1125.51|1137.61|1121.61|30
1642848030000|2022-01-22 10:40:30|1140.07|1124.07|1136.81|1120.81|1140.07|1124.07|1136.75|1120.75|28
1642848040000|2022-01-22 10:40:40|1137.08|1121.08|1139.83|1123.83|1141.06|1125.06|1137.08|1121.08|35
1642848050000|2022-01-22 10:40:50|1139.62|1123.62|1137.23|1121.23|1139.9|1123.9|1136.8|1120.8|33
1642848060000|2022-01-22 10:41:00|1137.55|1121.55|1139.54|1123.54|1141.01|1125.01|1137.55|1121.55|34
1642848070000|2022-01-22 10:41:10|1139.65|1123.65|1141.98|1125.98|1142.23|1126.23|1139.48|1123.48|30
1642848080000|2022-01-22 10:41:20|1142.08|1126.08|1139.89|1123.89|1142.08|1126.08|1138.87|1122.87|32
1642848090000|2022-01-22 10:41:30|1140.04|1124.04|1139.45|1123.45|1140.27|1124.27|1138.59|1122.59|22
1642848100000|2022-01-22 10:41:40|1139.42|1123.42|1136.07|1120.07|1139.45|1123.45|1135.88|1119.88|28
1642848110000|2022-01-22 10:41:50|1136.18|1120.18|1136.74|1120.74|1138.46|1122.46|1136.18|1120.18|28
1642848120000|2022-01-22 10:42:00|1136.72|1120.72|1137.41|1121.41|1137.52|1121.52|1135.32|1119.32|35
1642848130000|2022-01-22 10:42:10|1137.44|1121.44|1137.35|1121.35|1137.86|1121.86|1136.36|1120.36|35
1642848140000|2022-01-22 10:42:20|1137.2|1121.2|1139.18|1123.18|1139.52|1123.52|1136.98|1120.98|31
1642848150000|2022-01-22 10:42:30|1139.22|1123.22|1136.99|1120.99|1139.63|1123.63|1136.7|1120.7|32
1642848160000|2022-01-22 10:42:40|1136.85|1120.85|1137.79|1121.79|1138.51|1122.51|1136.52|1120.52|30
1642848170000|2022-01-22 10:42:50|1137.69|1121.69|1137.36|1121.36|1138.01|1122.01|1137.02|1121.02|28
1642848180000|2022-01-22 10:43:00|1137.47|1121.47|1138.15|1122.15|1138.15|1122.15|1136.43|1120.43|23
1642848190000|2022-01-22 10:43:10|1138.07|1122.07|1138.98|1122.98|1140.02|1124.02|1138.07|1122.07|36
1642848200000|2022-01-22 10:43:20|1139.04|1123.04|1140.13|1124.13|1140.35|1124.35|1139.04|1123.04|29
1642848210000|2022-01-22 10:43:30|1140.1|1124.1|1140.09|1124.09|1140.94|1124.94|1139.68|1123.68|30
1642848220000|2022-01-22 10:43:40|1140.02|1124.02|1141.16|1125.16|1141.73|1125.73|1138.83|1122.83|25
1642848230000|2022-01-22 10:43:50|1141.09|1125.09|1142.94|1126.94|1143.03|1127.03|1140.47|1124.47|28
1642848240000|2022-01-22 10:44:00|1142.93|1126.93|1139.61|1123.61|1142.93|1126.93|1139.61|1123.61|28
1642848250000|2022-01-22 10:44:10|1139.69|1123.69|1143.73|1127.73|1143.73|1127.73|1139.69|1123.69|27
1642848260000|2022-01-22 10:44:20|1143.55|1127.55|1141.92|1125.92|1143.55|1127.55|1140.91|1124.91|29
1642848270000|2022-01-22 10:44:30|1141.79|1125.79|1142.34|1126.34|1143.67|1127.67|1141.59|1125.59|30
1642848280000|2022-01-22 10:44:40|1142.43|1126.43|1143.97|1127.97|1144.44|1128.44|1142.22|1126.22|27
1642848290000|2022-01-22 10:44:50|1143.32|1127.32|1144.08|1128.08|1144.38|1128.38|1142.85|1126.85|25
1642848300000|2022-01-22 10:45:00|1144.02|1128.02|1140.93|1124.93|1144.66|1128.66|1140.93|1124.93|31
1642848310000|2022-01-22 10:45:10|1140.86|1124.86|1140.11|1124.11|1140.86|1124.86|1138.03|1122.03|32
1642848320000|2022-01-22 10:45:20|1140.04|1124.04|1141.99|1125.99|1141.99|1125.99|1139.96|1123.96|28
1642848330000|2022-01-22 10:45:30|1141.9|1125.9|1138.83|1122.83|1141.9|1125.9|1137.99|1121.99|32
1642848340000|2022-01-22 10:45:40|1138.91|1122.91|1138.28|1122.28|1139.13|1123.13|1138.28|1122.28|26
1642848350000|2022-01-22 10:45:50|1138.39|1122.39|1137.57|1121.57|1138.39|1122.39|1136.98|1120.98|22
1642848360000|2022-01-22 10:46:00|1137.56|1121.56|1136.59|1120.59|1137.63|1121.63|1135.44|1119.44|32
1642848370000|2022-01-22 10:46:10|1136.61|1120.61|1137.04|1121.04|1138.11|1122.11|1136.61|1120.61|24
1642848380000|2022-01-22 10:46:20|1136.7|1120.7|1137.87|1121.87|1138.99|1122.99|1136.62|1120.62|33
1642848390000|2022-01-22 10:46:30|1138.03|1122.03|1137.19|1121.19|1138.61|1122.61|1137.14|1121.14|28
1642848400000|2022-01-22 10:46:40|1137.17|1121.17|1135.87|1119.87|1137.3|1121.3|1135.51|1119.51|26
1642848410000|2022-01-22 10:46:50|1135.59|1119.59|1135.7|1119.7|1136.08|1120.08|1134.18|1118.18|25
1642848420000|2022-01-22 10:47:00|1135.46|1119.46|1134.82|1118.82|1136.51|1120.51|1134.82|1118.82|30
1642848430000|2022-01-22 10:47:10|1134.55|1118.55|1134.69|1118.69|1134.69|1118.69|1133.19|1117.19|24
1642848440000|2022-01-22 10:47:20|1134.88|1118.88|1134.38|1118.38|1135.44|1119.44|1134.38|1118.38|27
1642848450000|2022-01-22 10:47:30|1134.39|1118.39|1133.13|1117.13|1134.48|1118.48|1133.13|1117.13|26
1642848460000|2022-01-22 10:47:40|1133.21|1117.21|1134.91|1118.91|1134.91|1118.91|1132.16|1116.16|30
1642848470000|2022-01-22 10:47:50|1134.92|1118.92|1133.76|1117.76|1135.08|1119.08|1133.51|1117.51|33
1642848480000|2022-01-22 10:48:00|1133.88|1117.88|1132.45|1116.45|1134.36|1118.36|1132.45|1116.45|29
1642848490000|2022-01-22 10:48:10|1132.71|1116.71|1133.95|1117.95|1134.09|1118.09|1132.71|1116.71|27
1642848500000|2022-01-22 10:48:20|1133.94|1117.94|1135.25|1119.25|1136.03|1120.03|1133.68|1117.68|32
1642848510000|2022-01-22 10:48:30|1135.33|1119.33|1135.01|1119.01|1135.57|1119.57|1135.01|1119.01|28
1642848520000|2022-01-22 10:48:40|1135.25|1119.25|1133.67|1117.67|1135.51|1119.51|1133.39|1117.39|20
1642848530000|2022-01-22 10:48:50|1133.81|1117.81|1134.05|1118.05|1134.08|1118.08|1133.51|1117.51|20
1642848540000|2022-01-22 10:49:00|1133.97|1117.97|1135.08|1119.08|1135.17|1119.17|1133.58|1117.58|24
1642848550000|2022-01-22 10:49:10|1135.01|1119.01|1137.38|1121.38|1138.43|1122.43|1135.01|1119.01|34
1642848560000|2022-01-22 10:49:20|1136.93|1120.93|1133.73|1117.73|1136.93|1120.93|1133.48|1117.48|27
1642848570000|2022-01-22 10:49:30|1133.91|1117.91|1132.48|1116.48|1134.41|1118.41|1132.48|1116.48|26
1642848580000|2022-01-22 10:49:40|1132.6|1116.6|1129.93|1113.93|1132.6|1116.6|1129.87|1113.87|22
1642848590000|2022-01-22 10:49:50|1129.71|1113.71|1131.33|1115.33|1131.6|1115.6|1129.71|1113.71|21
1642848600000|2022-01-22 10:50:00|1131.55|1115.55|1130.89|1114.89|1131.72|1115.72|1130.76|1114.76|18
1642848610000|2022-01-22 10:50:10|1130.71|1114.71|1125.58|1109.58|1130.71|1117.96|1122.05|1109.58|31
1642848620000|2022-01-22 10:50:20|1125.05|1109.05|1122.7|1106.7|1125.05|1109.05|1122.27|1106.27|30
1642848630000|2022-01-22 10:50:30|1122.83|1106.83|1120.2|1104.2|1122.95|1106.95|1120.2|1104.2|29
1642848640000|2022-01-22 10:50:40|1120.18|1104.18|1121.88|1105.88|1122.14|1106.14|1120.05|1104.05|28
1642848650000|2022-01-22 10:50:50|1121.82|1105.82|1120.47|1104.47|1121.82|1105.82|1120.11|1104.11|29
1642848660000|2022-01-22 10:51:00|1120.41|1104.41|1119.86|1103.86|1121.44|1105.44|1119.86|1103.86|30
1642848670000|2022-01-22 10:51:10|1119.56|1103.56|1117.18|1101.18|1119.56|1103.56|1116.01|1100.01|30
1642848680000|2022-01-22 10:51:20|1117.45|1101.45|1119.69|1103.69|1120.98|1104.98|1117.45|1101.45|28
1642848690000|2022-01-22 10:51:30|1119.26|1103.26|1120.37|1104.37|1120.49|1104.49|1118.12|1102.12|28
1642848700000|2022-01-22 10:51:40|1120.01|1104.01|1120.76|1104.76|1121.49|1105.49|1120.01|1104.01|25
1642848710000|2022-01-22 10:51:50|1120.9|1104.9|1123.59|1107.59|1123.59|1107.59|1120.76|1104.76|25
1642848720000|2022-01-22 10:52:00|1123.52|1107.52|1124.99|1108.99|1124.99|1108.99|1123.02|1107.02|33
1642848730000|2022-01-22 10:52:10|1125|1109|1124.01|1108.01|1125.97|1109.97|1124.01|1108.01|30
1642848740000|2022-01-22 10:52:20|1124.04|1108.04|1125.17|1109.17|1125.76|1109.76|1124.04|1108.04|29
1642848750000|2022-01-22 10:52:30|1125.1|1109.1|1125.79|1109.79|1125.79|1109.79|1123.72|1107.72|23
1642848760000|2022-01-22 10:52:40|1125.84|1109.84|1123.89|1107.89|1126.02|1110.02|1123.89|1107.89|23
1642848770000|2022-01-22 10:52:50|1123.23|1107.23|1123.55|1107.55|1123.55|1107.55|1122.48|1106.48|22
1642848780000|2022-01-22 10:53:00|1123.36|1107.36|1124.9|1108.9|1124.9|1108.9|1123.13|1107.13|21
1642848790000|2022-01-22 10:53:10|1125.11|1109.11|1124.41|1108.41|1125.56|1109.56|1123.75|1107.75|29
1642848800000|2022-01-22 10:53:20|1124.3|1108.3|1124.47|1108.47|1124.61|1108.61|1124.07|1108.07|20
1642848810000|2022-01-22 10:53:30|1124.52|1108.52|1123.01|1107.01|1124.52|1108.52|1123.01|1107.01|20
1642848820000|2022-01-22 10:53:40|1123|1107|1125.05|1109.05|1125.05|1109.05|1123|1107|18
1642848830000|2022-01-22 10:53:50|1125.14|1109.14|1125.98|1109.98|1126.16|1110.16|1123.97|1107.97|22
1642848840000|2022-01-22 10:54:00|1126.04|1110.04|1129.91|1113.91|1129.93|1113.93|1125.98|1109.98|26
1642848850000|2022-01-22 10:54:10|1130.82|1114.82|1130.66|1114.66|1132|1116|1130.27|1114.27|25
1642848860000|2022-01-22 10:54:20|1130.64|1114.64|1133.4|1117.4|1133.4|1117.4|1130.64|1114.64|22
1642848870000|2022-01-22 10:54:30|1133.66|1117.66|1135.21|1119.21|1135.45|1119.45|1133.66|1117.66|31
1642848880000|2022-01-22 10:54:40|1135.23|1119.23|1133.15|1117.15|1135.23|1119.23|1133.12|1117.12|25
1642848890000|2022-01-22 10:54:50|1133.07|1117.07|1133.98|1117.98|1134.11|1118.11|1132.75|1116.75|26
1642848900000|2022-01-22 10:55:00|1133.87|1117.87|1129.56|1113.56|1133.87|1117.87|1129.56|1113.56|24
1642848910000|2022-01-22 10:55:10|1129.16|1113.16|1129.84|1113.84|1129.84|1113.84|1128.13|1112.13|29
1642848920000|2022-01-22 10:55:20|1129.8|1113.8|1132.06|1116.06|1132.06|1116.06|1129.8|1113.8|20
1642848930000|2022-01-22 10:55:30|1131.91|1115.91|1133.05|1117.05|1133.2|1117.2|1131.51|1115.51|32
1642848940000|2022-01-22 10:55:40|1132.97|1116.97|1132.43|1116.43|1132.97|1116.97|1132.32|1116.32|19
1642848950000|2022-01-22 10:55:50|1132.31|1116.31|1131.66|1115.66|1132.46|1116.46|1131.6|1115.6|17
1642848960000|2022-01-22 10:56:00|1131.72|1115.72|1131.55|1115.55|1132.27|1116.27|1130.85|1114.85|25
1642848970000|2022-01-22 10:56:10|1131.47|1115.47|1131.01|1115.01|1131.53|1115.53|1130.33|1114.33|19
1642848980000|2022-01-22 10:56:20|1131.35|1115.35|1131.88|1115.88|1132.95|1116.95|1131.35|1115.35|20
1642848990000|2022-01-22 10:56:30|1132.01|1116.01|1132.99|1116.99|1132.99|1116.99|1131.95|1115.95|17
1642849000000|2022-01-22 10:56:40|1133.78|1117.78|1134.02|1118.02|1134.17|1118.17|1133.71|1117.71|12
1642849010000|2022-01-22 10:56:50|1133.9|1117.9|1132.85|1116.85|1134.01|1118.01|1132.5|1116.5|25
1642849020000|2022-01-22 10:57:00|1132.88|1116.88|1133.42|1117.42|1133.47|1117.47|1132.88|1116.88|17
1642849030000|2022-01-22 10:57:10|1133.41|1117.41|1133.11|1117.11|1133.89|1117.89|1132.84|1116.84|19
1642849040000|2022-01-22 10:57:20|1133.03|1117.03|1132.01|1116.01|1133.68|1117.68|1132.01|1116.01|26
1642849050000|2022-01-22 10:57:30|1132.13|1116.13|1131.93|1115.93|1132.45|1116.45|1131.89|1115.89|24
1642849060000|2022-01-22 10:57:40|1132|1116|1131.51|1115.51|1132.59|1116.59|1131.51|1115.51|20
1642849070000|2022-01-22 10:57:50|1131.5|1115.5|1131.34|1115.34|1131.9|1115.9|1131.34|1115.34|15
1642849080000|2022-01-22 10:58:00|1131.32|1115.32|1129.89|1113.89|1131.32|1115.32|1129.48|1113.48|18
1642849090000|2022-01-22 10:58:10|1129.93|1113.93|1130.46|1114.46|1130.9|1114.9|1129.61|1113.61|27
1642849100000|2022-01-22 10:58:20|1130.45|1114.45|1131.87|1115.87|1132.23|1116.23|1130.45|1114.45|19
1642849110000|2022-01-22 10:58:30|1131.86|1115.86|1132.89|1116.89|1132.89|1116.89|1131.48|1115.48|18
1642849120000|2022-01-22 10:58:40|1133.03|1117.03|1135.94|1119.94|1135.94|1119.94|1132.89|1116.89|22
1642849130000|2022-01-22 10:58:50|1136.07|1120.07|1139.29|1123.29|1139.29|1123.29|1135.63|1119.63|25
1642849140000|2022-01-22 10:59:00|1139.24|1123.24|1137.86|1121.86|1139.83|1123.83|1137|1121|26
1642849150000|2022-01-22 10:59:10|1138.01|1122.01|1138.06|1122.06|1139.07|1123.07|1138.01|1122.01|28
1642849160000|2022-01-22 10:59:20|1137.86|1121.86|1138.74|1122.74|1138.74|1122.74|1136.58|1120.58|29
1642849170000|2022-01-22 10:59:30|1138.64|1122.64|1139.23|1123.23|1139.26|1123.26|1138.51|1122.51|22
1642849180000|2022-01-22 10:59:40|1139.05|1123.05|1140.93|1124.93|1142.66|1126.66|1138.37|1122.37|34
1642849190000|2022-01-22 10:59:50|1140.87|1124.87|1142.06|1126.06|1142.39|1126.39|1140.7|1124.7|14
1642849200000|2022-01-22 11:00:00|1142.51|1126.51|1143.82|1127.82|1144.42|1128.42|1142.12|1126.12|24
1642849210000|2022-01-22 11:00:10|1143.81|1127.81|1139.98|1123.98|1143.81|1127.81|1139.98|1123.98|30
1642849220000|2022-01-22 11:00:20|1139.9|1123.9|1141.13|1125.13|1141.27|1125.27|1139.05|1123.05|24
1642849230000|2022-01-22 11:00:30|1141.29|1125.29|1138.75|1122.75|1141.52|1125.52|1138.75|1122.75|23
1642849240000|2022-01-22 11:00:40|1138.67|1122.67|1139.24|1123.24|1139.24|1123.24|1138.67|1122.67|23
1642849250000|2022-01-22 11:00:50|1139.17|1123.17|1138.97|1122.97|1139.5|1123.5|1138.51|1122.51|25
1642849260000|2022-01-22 11:01:00|1139.19|1123.19|1139.24|1123.24|1140.51|1124.51|1138.68|1122.68|29
1642849270000|2022-01-22 11:01:10|1139.05|1123.05|1137.72|1121.72|1139.05|1123.05|1137.09|1121.09|25
1642849280000|2022-01-22 11:01:20|1137.44|1121.44|1136.43|1120.43|1137.68|1121.68|1136.43|1120.43|21
1642849290000|2022-01-22 11:01:30|1136.4|1120.4|1134.84|1118.84|1136.4|1120.4|1134.84|1118.84|25
1642849300000|2022-01-22 11:01:40|1134.83|1118.83|1135|1119|1135.98|1119.98|1134.73|1118.73|21
1642849310000|2022-01-22 11:01:50|1134.89|1118.89|1135.29|1119.29|1135.29|1119.29|1134.57|1118.57|20
1642849320000|2022-01-22 11:02:00|1135.39|1119.39|1134.82|1118.82|1135.98|1119.98|1134.82|1118.82|18
1642849330000|2022-01-22 11:02:10|1134.9|1118.9|1137.7|1121.7|1137.85|1121.85|1134.59|1118.59|22
1642849340000|2022-01-22 11:02:20|1137.73|1121.73|1136.09|1120.09|1137.73|1121.73|1136.09|1120.09|20
1642849350000|2022-01-22 11:02:30|1136.17|1120.17|1136.56|1120.56|1136.56|1120.56|1135.84|1119.84|22
1642849360000|2022-01-22 11:02:40|1136.7|1120.7|1137.24|1121.24|1137.24|1121.24|1136.42|1120.42|20
1642849370000|2022-01-22 11:02:50|1137.16|1121.16|1139.03|1123.03|1139.22|1123.22|1136.89|1120.89|25
1642849380000|2022-01-22 11:03:00|1139.22|1123.22|1140.99|1124.99|1141.44|1125.44|1139.03|1123.03|25
1642849390000|2022-01-22 11:03:10|1141.11|1125.11|1145.71|1129.71|1145.71|1129.71|1141.06|1125.06|29
1642849400000|2022-01-22 11:03:20|1145.81|1129.81|1153.69|1137.69|1153.69|1137.69|1145.81|1129.81|30
1642849410000|2022-01-22 11:03:30|1153.68|1137.68|1152.38|1136.38|1153.68|1137.68|1152.11|1136.11|28
1642849420000|2022-01-22 11:03:40|1152.35|1136.35|1152.75|1136.75|1152.84|1136.84|1151.69|1135.69|27
1642849430000|2022-01-22 11:03:50|1152.76|1136.76|1151.87|1135.87|1152.76|1136.76|1150.5|1134.5|31
1642849440000|2022-01-22 11:04:00|1151.71|1135.71|1156.02|1140.02|1156.02|1140.02|1151.67|1135.67|31
1642849450000|2022-01-22 11:04:10|1156.12|1140.12|1156.11|1140.11|1156.94|1140.94|1155|1139|31
1642849460000|2022-01-22 11:04:20|1156.45|1140.45|1156.27|1140.27|1157.31|1141.31|1156.17|1140.17|26
1642849470000|2022-01-22 11:04:30|1156.26|1140.26|1153.91|1137.91|1156.44|1140.44|1153.79|1137.79|33
1642849480000|2022-01-22 11:04:40|1153.83|1137.83|1154.05|1138.05|1154.68|1138.68|1153.18|1137.18|24
1642849490000|2022-01-22 11:04:50|1154.06|1138.06|1154.92|1138.92|1154.92|1138.92|1152.6|1136.6|34
1642849500000|2022-01-22 11:05:00|1154.8|1138.8|1153.47|1137.47|1154.92|1138.92|1153.35|1137.35|26
1642849510000|2022-01-22 11:05:10|1153.57|1137.57|1153.08|1137.08|1153.63|1137.63|1152.67|1136.67|22
1642849520000|2022-01-22 11:05:20|1153.04|1137.04|1155.14|1139.14|1155.33|1139.33|1152.62|1136.62|21
1642849530000|2022-01-22 11:05:30|1155.34|1139.34|1154.38|1138.38|1155.34|1139.34|1154.08|1138.08|23
1642849540000|2022-01-22 11:05:40|1154.43|1138.43|1152.14|1136.14|1154.43|1138.43|1151.52|1135.52|25
1642849550000|2022-01-22 11:05:50|1152.2|1136.2|1154.09|1138.09|1154.81|1138.81|1151.72|1135.72|31
1642849560000|2022-01-22 11:06:00|1153.99|1137.99|1151.13|1135.13|1153.99|1137.99|1150.96|1134.96|27
1642849570000|2022-01-22 11:06:10|1151|1135|1151.15|1135.15|1151.71|1135.71|1150.94|1134.94|21
1642849580000|2022-01-22 11:06:20|1151.12|1135.12|1150.9|1134.9|1151.12|1135.12|1149.96|1133.96|27
1642849590000|2022-01-22 11:06:30|1150.8|1134.8|1150.98|1134.98|1151.41|1135.41|1150.74|1134.74|24
1642849600000|2022-01-22 11:06:40|1150.97|1134.97|1148.64|1132.64|1150.97|1134.97|1148.49|1132.49|19
1642849610000|2022-01-22 11:06:50|1148.55|1132.55|1147.34|1131.34|1148.55|1132.55|1147.34|1131.34|24
1642849620000|2022-01-22 11:07:00|1147.11|1131.11|1146.2|1130.2|1147.11|1131.11|1145.93|1129.93|31
1642849630000|2022-01-22 11:07:10|1146.14|1130.14|1146.11|1130.11|1146.36|1130.36|1145.91|1129.91|25
1642849640000|2022-01-22 11:07:20|1146.05|1130.05|1145.22|1129.22|1147.05|1131.05|1145.22|1129.22|28
1642849650000|2022-01-22 11:07:30|1145.16|1129.16|1145.69|1129.69|1145.83|1129.83|1144.52|1128.52|20
1642849660000|2022-01-22 11:07:40|1145.8|1129.8|1147.18|1131.18|1147.59|1131.59|1145.8|1129.8|26
1642849670000|2022-01-22 11:07:50|1147.26|1131.26|1143.66|1127.66|1147.28|1131.28|1143.66|1127.66|27
1642849680000|2022-01-22 11:08:00|1143.78|1127.78|1144.9|1128.9|1145.4|1129.4|1143.78|1127.78|33
1642849690000|2022-01-22 11:08:10|1144.83|1128.83|1145|1129|1145.23|1129.23|1144.55|1128.55|20
1642849700000|2022-01-22 11:08:20|1144.93|1128.93|1144.37|1128.37|1145|1129|1143.89|1127.89|26
1642849710000|2022-01-22 11:08:30|1144.36|1128.36|1143.31|1127.31|1144.39|1128.39|1143.31|1127.31|22
1642849720000|2022-01-22 11:08:40|1143.37|1127.37|1142.01|1126.01|1143.37|1127.37|1140.55|1124.55|32
1642849730000|2022-01-22 11:08:50|1142|1126|1141.56|1125.56|1142|1126|1141.53|1125.53|11
1642849740000|2022-01-22 11:09:00|1141.52|1125.52|1142.66|1126.66|1142.72|1126.72|1141.49|1125.49|14
1642849750000|2022-01-22 11:09:10|1142.65|1126.65|1143.79|1127.79|1143.87|1127.87|1142.26|1126.26|25
1642849760000|2022-01-22 11:09:20|1143.71|1127.71|1141.58|1125.58|1143.71|1127.71|1141.58|1125.58|26
1642849770000|2022-01-22 11:09:30|1141.85|1125.85|1143.57|1127.57|1144.09|1128.09|1141.84|1125.84|24
1642849780000|2022-01-22 11:09:40|1143.55|1127.55|1141.98|1125.98|1143.55|1127.55|1141.86|1125.86|25
1642849790000|2022-01-22 11:09:50|1141.95|1125.95|1141.32|1125.32|1141.95|1125.95|1141.3|1125.3|15
1642849800000|2022-01-22 11:10:00|1141.41|1125.41|1140.99|1124.99|1142.24|1126.24|1140.99|1124.99|21
1642849810000|2022-01-22 11:10:10|1140.84|1124.84|1141.14|1125.14|1141.14|1125.14|1140|1124|25
1642849820000|2022-01-22 11:10:20|1141.11|1125.11|1141.51|1125.51|1141.98|1125.98|1140.82|1124.82|21
1642849830000|2022-01-22 11:10:30|1141.6|1125.6|1141.1|1125.1|1141.85|1125.85|1141.1|1125.1|21
1642849840000|2022-01-22 11:10:40|1141.35|1125.35|1140.58|1124.58|1141.39|1125.39|1140.13|1124.13|25
1642849850000|2022-01-22 11:10:50|1140.53|1124.53|1139.79|1123.79|1141.45|1125.45|1139.79|1123.79|27
1642849860000|2022-01-22 11:11:00|1139.78|1123.78|1139.6|1123.6|1140|1124|1139.48|1123.48|23
1642849870000|2022-01-22 11:11:10|1139.64|1123.64|1139.61|1123.61|1139.77|1123.77|1138.98|1122.98|22
1642849880000|2022-01-22 11:11:20|1139.67|1123.67|1140.64|1124.64|1140.71|1124.71|1139.67|1123.67|12
1642849890000|2022-01-22 11:11:30|1140.54|1124.54|1139.08|1123.08|1140.73|1124.73|1139|1123|24
1642849900000|2022-01-22 11:11:40|1139.06|1123.06|1137.58|1121.58|1139.06|1123.06|1137.58|1121.58|22
1642849910000|2022-01-22 11:11:50|1137.57|1121.57|1136.97|1120.97|1138.18|1122.18|1136.97|1120.97|22
1642849920000|2022-01-22 11:12:00|1136.96|1120.96|1138.09|1122.09|1138.65|1122.65|1136.49|1120.49|23
1642849930000|2022-01-22 11:12:10|1138.08|1122.08|1139.3|1123.3|1139.3|1123.3|1137.85|1121.85|17
1642849940000|2022-01-22 11:12:20|1139.24|1123.24|1139.9|1123.9|1140.41|1124.41|1139.24|1123.24|20
1642849950000|2022-01-22 11:12:30|1139.76|1123.76|1137.75|1121.75|1139.76|1123.76|1137.74|1121.74|24
1642849960000|2022-01-22 11:12:40|1137.85|1121.85|1137.62|1121.62|1138.18|1122.18|1137.5|1121.5|17
1642849970000|2022-01-22 11:12:50|1137.52|1121.52|1138.36|1122.36|1138.36|1122.36|1137.38|1121.38|16
1642849980000|2022-01-22 11:13:00|1138.43|1122.43|1136.47|1120.47|1138.55|1122.55|1136.47|1120.47|26
1642849990000|2022-01-22 11:13:10|1136.52|1120.52|1135.96|1119.96|1136.52|1120.52|1135.82|1119.82|17
1642850000000|2022-01-22 11:13:20|1136.15|1120.15|1136.94|1120.94|1137.54|1121.54|1136.15|1120.15|26
1642850010000|2022-01-22 11:13:30|1136.61|1120.61|1137.29|1121.29|1137.29|1121.29|1135.84|1119.84|25
1642850020000|2022-01-22 11:13:40|1137.14|1121.14|1137.51|1121.51|1137.63|1121.63|1137.04|1121.04|19
1642850030000|2022-01-22 11:13:50|1137.38|1121.38|1135.96|1119.96|1137.38|1121.38|1135.83|1119.83|22
1642850040000|2022-01-22 11:14:00|1135.98|1119.98|1137.87|1121.87|1138.44|1122.44|1135.93|1119.93|32
1642850050000|2022-01-22 11:14:10|1137.88|1121.88|1137.12|1121.12|1137.88|1121.88|1136.79|1120.79|24
1642850060000|2022-01-22 11:14:20|1137|1121|1135.94|1119.94|1137|1121|1135.8|1119.8|25
1642850070000|2022-01-22 11:14:30|1136.02|1120.02|1135.14|1119.14|1136.43|1120.43|1135.14|1119.14|20
1642850080000|2022-01-22 11:14:40|1135.04|1119.04|1133.69|1117.69|1135.08|1119.08|1133.69|1117.69|18
1642850090000|2022-01-22 11:14:50|1133.77|1117.77|1134.9|1118.9|1135.09|1119.09|1133.65|1117.65|30
1642850100000|2022-01-22 11:15:00|1134.89|1118.89|1139.19|1123.19|1139.19|1123.19|1134.67|1118.67|23
1642850110000|2022-01-22 11:15:10|1139.26|1123.26|1139.34|1123.34|1140.62|1124.62|1138.7|1122.7|28
1642850120000|2022-01-22 11:15:20|1139.4|1123.4|1140.26|1124.26|1140.42|1124.42|1139.4|1123.4|24
1642850130000|2022-01-22 11:15:30|1140.17|1124.17|1139.28|1123.28|1140.36|1124.36|1139.28|1123.28|15
1642850140000|2022-01-22 11:15:40|1139.41|1123.41|1139.11|1123.11|1140.09|1124.09|1138.99|1122.99|26
1642850150000|2022-01-22 11:15:50|1139.06|1123.06|1137.74|1121.74|1139.06|1123.06|1137.74|1121.74|22
1642850160000|2022-01-22 11:16:00|1137.71|1121.71|1137.7|1121.7|1137.84|1121.84|1137.25|1121.25|29
1642850170000|2022-01-22 11:16:10|1137.77|1121.77|1140.21|1124.21|1140.21|1124.21|1137.77|1121.77|23
1642850180000|2022-01-22 11:16:20|1140.29|1124.29|1139.01|1123.01|1140.95|1124.95|1138.94|1122.94|29
1642850190000|2022-01-22 11:16:30|1139|1123|1139.08|1123.08|1139.18|1123.18|1137.9|1121.9|22
1642850200000|2022-01-22 11:16:40|1138.93|1122.93|1139.49|1123.49|1139.49|1123.49|1138.88|1122.88|16
1642850210000|2022-01-22 11:16:50|1139.52|1123.52|1139.46|1123.46|1140.21|1124.21|1139.29|1123.29|21
1642850220000|2022-01-22 11:17:00|1139.48|1123.48|1137.11|1121.11|1139.61|1123.61|1137.11|1121.11|23
1642850230000|2022-01-22 11:17:10|1137.12|1121.12|1136.42|1120.42|1137.26|1121.26|1136.42|1120.42|24
1642850240000|2022-01-22 11:17:20|1136.23|1120.23|1136.49|1120.49|1136.53|1120.53|1135.65|1119.65|23
1642850250000|2022-01-22 11:17:30|1136.45|1120.45|1136.26|1120.26|1136.62|1120.62|1136.14|1120.14|20
1642850260000|2022-01-22 11:17:40|1136.4|1120.4|1136.36|1120.36|1136.4|1120.4|1136.29|1120.29|3
1642850270000|2022-01-22 11:17:50|1136.27|1120.27|1135.41|1119.41|1136.27|1120.27|1135.35|1119.35|20
1642850280000|2022-01-22 11:18:00|1135.35|1119.35|1135.47|1119.47|1135.47|1119.47|1135.18|1119.18|11
1642850290000|2022-01-22 11:18:10|1135.55|1119.55|1133.86|1117.86|1135.58|1119.58|1133.86|1117.86|14
1642850300000|2022-01-22 11:18:20|1133.67|1117.67|1133.98|1117.98|1133.98|1117.98|1133.35|1117.35|14
1642850310000|2022-01-22 11:18:30|1134.08|1118.08|1135.01|1119.01|1135.16|1119.16|1134.08|1118.08|22
1642850320000|2022-01-22 11:18:40|1134.82|1118.82|1135.83|1119.83|1135.83|1119.83|1134.82|1118.82|14
1642850330000|2022-01-22 11:18:50|1135.8|1119.8|1137.95|1121.95|1138.3|1122.3|1135.8|1119.8|20
1642850340000|2022-01-22 11:19:00|1137.88|1121.88|1136.64|1120.64|1137.88|1121.88|1136.58|1120.58|21
1642850350000|2022-01-22 11:19:10|1136.6|1120.6|1135.66|1119.66|1136.6|1120.6|1135.53|1119.53|27
1642850360000|2022-01-22 11:19:20|1135.71|1119.71|1135.8|1119.8|1136.05|1120.05|1135.31|1119.31|13
1642850370000|2022-01-22 11:19:30|1135.71|1119.71|1135.36|1119.36|1135.71|1119.71|1135.28|1119.28|12
1642850380000|2022-01-22 11:19:40|1135.39|1119.39|1135.97|1119.97|1135.97|1119.97|1135.39|1119.39|12
1642850390000|2022-01-22 11:19:50|1136.12|1120.12|1135.71|1119.71|1136.36|1120.36|1135.71|1119.71|19
1642850400000|2022-01-22 11:20:00|1135.92|1119.92|1135.99|1119.99|1136.08|1120.08|1135.25|1119.25|19
1642850410000|2022-01-22 11:20:10|1135.9|1119.9|1136.2|1120.2|1136.3|1120.3|1135.63|1119.63|24
1642850420000|2022-01-22 11:20:20|1136.67|1120.67|1137.32|1121.32|1137.32|1121.32|1136.54|1120.54|15
1642850430000|2022-01-22 11:20:30|1137.51|1121.51|1138.18|1122.18|1138.5|1122.5|1137.51|1121.51|17
1642850440000|2022-01-22 11:20:40|1138.15|1122.15|1137.46|1121.46|1138.15|1122.15|1137.46|1121.46|15
1642850450000|2022-01-22 11:20:50|1137.45|1121.45|1136.29|1120.29|1137.46|1121.46|1136.07|1120.07|20
1642850460000|2022-01-22 11:21:00|1136.36|1120.36|1136.57|1120.57|1136.57|1120.57|1135.95|1119.95|14
1642850470000|2022-01-22 11:21:10|1136.5|1120.5|1137.27|1121.27|1137.27|1121.27|1136.5|1120.5|13
1642850480000|2022-01-22 11:21:20|1137.16|1121.16|1138.5|1122.5|1138.5|1122.5|1136.8|1120.8|19
1642850490000|2022-01-22 11:21:30|1138.58|1122.58|1139.4|1123.4|1139.57|1123.57|1138.49|1122.49|18
1642850500000|2022-01-22 11:21:40|1139.36|1123.36|1138.98|1122.98|1139.42|1123.42|1138.94|1122.94|14
1642850510000|2022-01-22 11:21:50|1139.12|1123.12|1139.16|1123.16|1139.2|1123.2|1138.83|1122.83|12
1642850520000|2022-01-22 11:22:00|1139.24|1123.24|1140.52|1124.52|1140.52|1124.52|1139.24|1123.24|17
1642850530000|2022-01-22 11:22:10|1140.53|1124.53|1145.28|1129.28|1145.28|1129.28|1140.53|1124.53|25
1642850540000|2022-01-22 11:22:20|1145.19|1129.19|1143.71|1127.71|1145.52|1129.52|1143.71|1127.71|19
1642850550000|2022-01-22 11:22:30|1143.69|1127.69|1143.31|1127.31|1143.99|1127.99|1143.13|1127.13|23
1642850560000|2022-01-22 11:22:40|1143.32|1127.32|1142.84|1126.84|1143.32|1127.32|1142.84|1126.84|12
1642850570000|2022-01-22 11:22:50|1143.06|1127.06|1143.78|1127.78|1143.78|1127.78|1143.06|1127.06|15
1642850580000|2022-01-22 11:23:00|1144.1|1128.1|1144.82|1128.82|1145.1|1129.1|1144.1|1128.1|21
1642850590000|2022-01-22 11:23:10|1144.57|1128.57|1143.67|1127.67|1144.63|1128.63|1143.67|1127.67|19
1642850600000|2022-01-22 11:23:20|1143.65|1127.65|1142.42|1126.42|1143.65|1127.65|1142.39|1126.39|8
1642850610000|2022-01-22 11:23:30|1142.45|1126.45|1141.13|1125.13|1142.53|1126.53|1141.01|1125.01|15
1642850620000|2022-01-22 11:23:40|1140.99|1124.99|1139.81|1123.81|1141.12|1125.12|1139.81|1123.81|21
1642850630000|2022-01-22 11:23:50|1139.76|1123.76|1139.82|1123.82|1139.82|1123.82|1138.37|1122.37|21
1642850640000|2022-01-22 11:24:00|1139.95|1123.95|1140.16|1124.16|1140.45|1124.45|1139.67|1123.67|24
1642850650000|2022-01-22 11:24:10|1140.23|1124.23|1140.49|1124.49|1140.56|1124.56|1140.16|1124.16|9
1642850660000|2022-01-22 11:24:20|1140.41|1124.41|1140.52|1124.52|1140.54|1124.54|1140.09|1124.09|15
1642850670000|2022-01-22 11:24:30|1140.54|1124.54|1141.64|1125.64|1141.64|1125.64|1140.09|1124.09|16
1642850680000|2022-01-22 11:24:40|1141.78|1125.78|1144.02|1128.02|1144.02|1128.02|1141.78|1125.78|13
1642850690000|2022-01-22 11:24:50|1144.07|1128.07|1144.34|1128.34|1144.34|1128.34|1143.62|1127.62|24
1642850700000|2022-01-22 11:25:00|1144.35|1128.35|1144.13|1128.13|1145.37|1129.37|1144.03|1128.03|29
1642850710000|2022-01-22 11:25:10|1144.14|1128.14|1142.96|1126.96|1144.33|1128.33|1142.96|1126.96|19
1642850720000|2022-01-22 11:25:20|1142.89|1126.89|1142.56|1126.56|1142.89|1126.89|1142.47|1126.47|15
1642850730000|2022-01-22 11:25:30|1142.52|1126.52|1142.09|1126.09|1142.65|1126.65|1142.09|1126.09|10
1642850740000|2022-01-22 11:25:40|1142.24|1126.24|1143.55|1127.55|1143.75|1127.75|1142.24|1126.24|23
1642850750000|2022-01-22 11:25:50|1143.48|1127.48|1143.4|1127.4|1143.48|1127.48|1143.14|1127.14|16
1642850760000|2022-01-22 11:26:00|1143.51|1127.51|1142.65|1126.65|1143.51|1127.51|1142.65|1126.65|18
1642850770000|2022-01-22 11:26:10|1142.46|1126.46|1141.88|1125.88|1142.46|1126.46|1141.85|1125.85|10
1642850780000|2022-01-22 11:26:20|1141.79|1125.79|1141.61|1125.61|1141.79|1125.79|1141.4|1125.4|10
1642850790000|2022-01-22 11:26:30|1141.52|1125.52|1140.64|1124.64|1141.52|1125.52|1140.62|1124.62|17
1642850800000|2022-01-22 11:26:40|1140.43|1124.43|1141.56|1125.56|1141.57|1125.57|1140.43|1124.43|15
1642850810000|2022-01-22 11:26:50|1141.47|1125.47|1140.8|1124.8|1141.47|1125.47|1140.77|1124.77|15
1642850820000|2022-01-22 11:27:00|1140.18|1124.18|1139.36|1123.36|1140.18|1124.18|1139.08|1123.08|25
1642850830000|2022-01-22 11:27:10|1139.28|1123.28|1138.49|1122.49|1139.35|1123.35|1138.49|1122.49|13
1642850840000|2022-01-22 11:27:20|1138.5|1122.5|1138.57|1122.57|1138.76|1122.76|1138.41|1122.41|10
1642850850000|2022-01-22 11:27:30|1138.77|1122.77|1138.12|1122.12|1138.8|1122.8|1138.05|1122.05|13
1642850860000|2022-01-22 11:27:40|1138.13|1122.13|1138.94|1122.94|1138.94|1122.94|1138.05|1122.05|13
1642850870000|2022-01-22 11:27:50|1139.02|1123.02|1140.45|1124.45|1140.45|1124.45|1139.02|1123.02|12
1642850880000|2022-01-22 11:28:00|1140.6|1124.6|1141.78|1125.78|1142.23|1126.23|1140.6|1124.6|25
1642850890000|2022-01-22 11:28:10|1141.79|1125.79|1141.77|1125.77|1142.49|1126.49|1141.57|1125.57|20
1642850900000|2022-01-22 11:28:20|1141.79|1125.79|1142.64|1126.64|1142.69|1126.69|1141.72|1125.72|15
1642850910000|2022-01-22 11:28:30|1142.62|1126.62|1143.12|1127.12|1143.12|1127.12|1142.15|1126.15|20
1642850920000|2022-01-22 11:28:40|1143.11|1127.11|1144.39|1128.39|1144.68|1128.68|1143.11|1127.11|16
1642850930000|2022-01-22 11:28:50|1144.33|1128.33|1145.02|1129.02|1145.02|1129.02|1143.94|1127.94|28
1642850940000|2022-01-22 11:29:00|1145.03|1129.03|1144.67|1128.67|1145.09|1129.09|1144.52|1128.52|14
1642850950000|2022-01-22 11:29:10|1144.56|1128.56|1144.42|1128.42|1144.56|1128.56|1144.4|1128.4|7
1642850960000|2022-01-22 11:29:20|1144.76|1128.76|1145.15|1129.15|1146.83|1130.83|1144.76|1128.76|23
1642850970000|2022-01-22 11:29:30|1145.04|1129.04|1144.21|1128.21|1145.07|1129.07|1144.21|1128.21|13
1642850980000|2022-01-22 11:29:40|1144.29|1128.29|1144.64|1128.64|1145.04|1129.04|1144.22|1128.22|17
1642850990000|2022-01-22 11:29:50|1145.14|1129.14|1145.49|1129.49|1146.18|1130.18|1145.12|1129.12|22
1642851000000|2022-01-22 11:30:00|1145.44|1129.44|1145.86|1129.86|1145.86|1129.86|1145.1|1129.1|16
1642851010000|2022-01-22 11:30:10|1146.08|1130.08|1145.4|1129.4|1146.08|1130.08|1145.22|1129.22|19
1642851020000|2022-01-22 11:30:20|1145.51|1129.51|1147.49|1131.49|1147.5|1131.5|1145.51|1129.51|25
1642851030000|2022-01-22 11:30:30|1147.5|1131.5|1149.4|1133.4|1149.4|1133.4|1147.48|1131.48|22
1642851040000|2022-01-22 11:30:40|1149.37|1133.37|1149.86|1133.86|1150.51|1134.51|1149.31|1133.31|22
1642851050000|2022-01-22 11:30:50|1149.77|1133.77|1149.76|1133.76|1149.87|1133.87|1149.2|1133.2|24
1642851060000|2022-01-22 11:31:00|1149.87|1133.87|1149.11|1133.11|1149.87|1133.87|1148.95|1132.95|16
1642851070000|2022-01-22 11:31:10|1148.95|1132.95|1148.28|1132.28|1148.95|1132.95|1147.62|1131.62|16
1642851080000|2022-01-22 11:31:20|1148.05|1132.05|1147.2|1131.2|1148.46|1132.46|1146.79|1130.79|22
1642851090000|2022-01-22 11:31:30|1147.11|1131.11|1146.55|1130.55|1147.11|1131.11|1146.26|1130.26|16
1642851100000|2022-01-22 11:31:40|1146.37|1130.37|1144.86|1128.86|1146.59|1130.59|1144.86|1128.86|16
1642851110000|2022-01-22 11:31:50|1144.83|1128.83|1140.13|1124.13|1144.87|1128.87|1139.15|1123.15|21
1642851120000|2022-01-22 11:32:00|1140.35|1124.35|1141.68|1125.68|1141.87|1125.87|1140.3|1124.3|21
1642851130000|2022-01-22 11:32:10|1141.65|1125.65|1138.4|1122.4|1141.78|1125.78|1138.3|1122.3|27
1642851140000|2022-01-22 11:32:20|1138.5|1122.5|1140|1124|1140.23|1124.23|1138.5|1122.5|24
1642851150000|2022-01-22 11:32:30|1139.99|1123.99|1139.61|1123.61|1140.48|1124.48|1139.61|1123.61|23
1642851160000|2022-01-22 11:32:40|1139.45|1123.45|1139.17|1123.17|1139.45|1123.45|1138.52|1122.52|19
1642851170000|2022-01-22 11:32:50|1139.15|1123.15|1138.32|1122.32|1139.23|1123.23|1138.32|1122.32|13
1642851180000|2022-01-22 11:33:00|1137.8|1121.8|1139.64|1123.64|1139.64|1123.64|1137.78|1121.78|17
1642851190000|2022-01-22 11:33:10|1139.63|1123.63|1140.53|1124.53|1140.53|1124.53|1139.58|1123.58|15
1642851200000|2022-01-22 11:33:20|1140.57|1124.57|1140.41|1124.41|1140.57|1124.57|1140.22|1124.22|9
1642851210000|2022-01-22 11:33:30|1140.21|1124.21|1138.86|1122.86|1140.21|1124.21|1138.6|1122.6|17
1642851220000|2022-01-22 11:33:40|1138.69|1122.69|1139.2|1123.2|1139.22|1123.22|1138.4|1122.4|20
1642851230000|2022-01-22 11:33:50|1139.19|1123.19|1139.08|1123.08|1139.5|1123.5|1138.37|1122.37|18
1642851240000|2022-01-22 11:34:00|1139.07|1123.07|1135.7|1119.7|1139.07|1123.07|1135.64|1119.64|30
1642851250000|2022-01-22 11:34:10|1135.85|1119.85|1135.2|1119.2|1135.85|1119.85|1135.2|1119.2|16
1642851260000|2022-01-22 11:34:20|1135.19|1119.19|1135.2|1119.2|1135.62|1119.62|1134.96|1118.96|19
1642851270000|2022-01-22 11:34:30|1135.24|1119.24|1135.92|1119.92|1135.92|1119.92|1135.13|1119.13|15
1642851280000|2022-01-22 11:34:40|1136.2|1120.2|1133.68|1117.68|1136.2|1120.2|1133.68|1117.68|26
1642851290000|2022-01-22 11:34:50|1133.61|1117.61|1132.89|1116.89|1133.67|1117.67|1132.56|1116.56|26
1642851300000|2022-01-22 11:35:00|1132.76|1116.76|1132.03|1116.03|1132.76|1116.76|1131.85|1115.85|19
1642851310000|2022-01-22 11:35:10|1131.99|1115.99|1131.4|1115.4|1131.99|1115.99|1131.3|1115.3|24
1642851320000|2022-01-22 11:35:20|1131.33|1115.33|1130.24|1114.24|1131.33|1115.33|1130.09|1114.09|19
1642851330000|2022-01-22 11:35:30|1130.53|1114.53|1131.87|1115.87|1132.01|1116.01|1130.53|1114.53|19
1642851340000|2022-01-22 11:35:40|1131.93|1115.93|1135.01|1119.01|1135.01|1119.01|1131.93|1115.93|25
1642851350000|2022-01-22 11:35:50|1135.22|1119.22|1135.43|1119.43|1135.86|1119.86|1135.05|1119.05|20
1642851360000|2022-01-22 11:36:00|1135.44|1119.44|1133.25|1117.25|1135.47|1119.47|1133.24|1117.24|25
1642851370000|2022-01-22 11:36:10|1133.23|1117.23|1134.61|1118.61|1135.03|1119.03|1133.18|1117.18|23
1642851380000|2022-01-22 11:36:20|1134.62|1118.62|1134.61|1118.61|1135.26|1119.26|1134.56|1118.56|20
1642851390000|2022-01-22 11:36:30|1134.6|1118.6|1134.22|1118.22|1134.6|1118.6|1134.03|1118.03|22
1642851400000|2022-01-22 11:36:40|1134.15|1118.15|1132.73|1116.73|1134.15|1118.15|1132.44|1116.44|21
1642851410000|2022-01-22 11:36:50|1132.65|1116.65|1131.85|1115.85|1132.65|1116.65|1131.75|1115.75|25
1642851420000|2022-01-22 11:37:00|1131.45|1115.45|1131.04|1115.04|1131.45|1115.45|1130.3|1114.3|25
1642851430000|2022-01-22 11:37:10|1131.1|1115.1|1131.34|1115.34|1131.5|1115.5|1130.75|1114.75|19
1642851440000|2022-01-22 11:37:20|1131.29|1115.29|1131.28|1115.28|1131.95|1115.95|1130.58|1114.58|23
1642851450000|2022-01-22 11:37:30|1131.32|1115.32|1130.68|1114.68|1131.6|1115.6|1130.68|1114.68|17
1642851460000|2022-01-22 11:37:40|1130.87|1114.87|1131.65|1115.65|1131.71|1115.71|1130.87|1114.87|14
1642851470000|2022-01-22 11:37:50|1131.71|1115.71|1132.6|1116.6|1132.61|1116.61|1131.71|1115.71|14
1642851480000|2022-01-22 11:38:00|1132.5|1116.5|1133.77|1117.77|1133.77|1117.77|1132.34|1116.34|21
1642851490000|2022-01-22 11:38:10|1133.67|1117.67|1133.05|1117.05|1133.85|1117.85|1133.05|1117.05|20
1642851500000|2022-01-22 11:38:20|1132.91|1116.91|1133.4|1117.4|1133.61|1117.61|1132.91|1116.91|15
1642851510000|2022-01-22 11:38:30|1133.25|1117.25|1130.67|1114.67|1133.25|1117.25|1130.67|1114.67|15
1642851520000|2022-01-22 11:38:40|1130.66|1114.66|1131.1|1115.1|1131.22|1115.22|1130.49|1114.49|25
1642851530000|2022-01-22 11:38:50|1131.06|1115.06|1130.96|1114.96|1131.07|1115.07|1130.56|1114.56|21
1642851540000|2022-01-22 11:39:00|1130.55|1114.55|1131.3|1115.3|1131.53|1115.53|1130.44|1114.44|23
1642851550000|2022-01-22 11:39:10|1131.25|1115.25|1132.58|1116.58|1132.58|1116.58|1131.25|1115.25|23
1642851560000|2022-01-22 11:39:20|1132.65|1116.65|1134.16|1118.16|1134.16|1118.16|1132.65|1116.65|22
1642851570000|2022-01-22 11:39:30|1134.25|1118.25|1134.52|1118.52|1134.52|1118.52|1133.88|1117.88|18
1642851580000|2022-01-22 11:39:40|1134.51|1118.51|1135.56|1119.56|1135.65|1119.65|1134.51|1118.51|14
1642851590000|2022-01-22 11:39:50|1135.52|1119.52|1137.58|1121.58|1137.87|1121.87|1135.44|1119.44|22
1642851600000|2022-01-22 11:40:00|1137.59|1121.59|1137.55|1121.55|1137.88|1121.88|1137.54|1121.54|14
1642851610000|2022-01-22 11:40:10|1137.64|1121.64|1137.93|1121.93|1138.12|1122.12|1137.58|1121.58|12
1642851620000|2022-01-22 11:40:20|1137.98|1121.98|1137.59|1121.59|1138.37|1122.37|1137.59|1121.59|19
1642851630000|2022-01-22 11:40:30|1137.52|1121.52|1137.47|1121.47|1137.59|1121.59|1137.09|1121.09|14
1642851640000|2022-01-22 11:40:40|1137.4|1121.4|1134.56|1118.56|1137.42|1121.42|1134.56|1118.56|21
1642851650000|2022-01-22 11:40:50|1134.42|1118.42|1133.36|1117.36|1134.42|1118.42|1133.34|1117.34|21
1642851660000|2022-01-22 11:41:00|1133.42|1117.42|1133.7|1117.7|1134.74|1118.74|1133.42|1117.42|23
1642851670000|2022-01-22 11:41:10|1133.71|1117.71|1133.23|1117.23|1133.71|1117.71|1132.88|1116.88|19
1642851680000|2022-01-22 11:41:20|1133.18|1117.18|1131.01|1115.01|1133.18|1117.18|1131.01|1115.01|18
1642851690000|2022-01-22 11:41:30|1130.58|1114.58|1131|1115|1132.01|1116.01|1130.58|1114.58|28
1642851700000|2022-01-22 11:41:40|1131.1|1115.1|1128.69|1112.69|1131.44|1115.44|1128.49|1112.49|29
1642851710000|2022-01-22 11:41:50|1128.76|1112.76|1125.79|1109.79|1129.17|1113.17|1125.79|1109.79|34
1642851720000|2022-01-22 11:42:00|1125.72|1109.72|1126.03|1110.03|1126.03|1110.03|1125.17|1109.17|22
1642851730000|2022-01-22 11:42:10|1126.18|1110.18|1123.84|1107.84|1126.69|1110.69|1123.58|1107.58|31
1642851740000|2022-01-22 11:42:20|1123.83|1107.83|1124.38|1108.38|1124.99|1108.99|1123.82|1107.82|24
1642851750000|2022-01-22 11:42:30|1124.37|1108.37|1124.58|1108.58|1124.98|1108.98|1124.37|1108.37|29
1642851760000|2022-01-22 11:42:40|1124.59|1108.59|1120.4|1104.4|1124.59|1108.59|1120.4|1104.4|30
1642851770000|2022-01-22 11:42:50|1120.6|1104.6|1120.02|1104.02|1121.22|1105.22|1119.94|1103.94|24
1642851780000|2022-01-22 11:43:00|1120.24|1104.24|1120.82|1104.82|1121.14|1105.14|1120.12|1104.12|22
1642851790000|2022-01-22 11:43:10|1120.83|1104.83|1120.8|1104.8|1121.21|1105.21|1120.48|1104.48|26
1642851800000|2022-01-22 11:43:20|1120.71|1104.71|1121.56|1105.56|1121.9|1105.9|1120.6|1104.6|27
1642851810000|2022-01-22 11:43:30|1121.54|1105.54|1119.96|1103.96|1121.54|1105.54|1119.96|1103.96|25
1642851820000|2022-01-22 11:43:40|1119.97|1103.97|1119.93|1103.93|1119.97|1103.97|1118.99|1102.99|28
1642851830000|2022-01-22 11:43:50|1119.88|1103.88|1119.02|1103.02|1119.88|1103.88|1118.79|1102.79|25
1642851840000|2022-01-22 11:44:00|1119.19|1103.19|1121.83|1105.83|1121.96|1105.96|1119.11|1103.11|25
1642851850000|2022-01-22 11:44:10|1121.82|1105.82|1120.77|1104.77|1121.94|1105.94|1120.77|1104.77|24
1642851860000|2022-01-22 11:44:20|1120.68|1104.68|1118.98|1102.98|1120.89|1104.89|1118.76|1102.76|27
1642851870000|2022-01-22 11:44:30|1119|1103|1119.91|1103.91|1119.91|1103.91|1118.99|1102.99|23
1642851880000|2022-01-22 11:44:40|1120.05|1104.05|1121.2|1105.2|1121.2|1105.2|1120.01|1104.01|26
1642851890000|2022-01-22 11:44:50|1121.24|1105.24|1122.09|1106.09|1122.22|1106.22|1121.24|1105.24|20
1642851900000|2022-01-22 11:45:00|1122.33|1106.33|1122.14|1106.14|1122.71|1106.71|1122.14|1106.14|17
1642851910000|2022-01-22 11:45:10|1121.55|1105.55|1121.69|1105.69|1122.5|1106.5|1121.55|1105.55|26
1642851920000|2022-01-22 11:45:20|1121.66|1105.66|1122.19|1106.19|1122.27|1106.27|1120.75|1104.75|20
1642851930000|2022-01-22 11:45:30|1122.82|1106.82|1119.06|1103.06|1122.82|1106.82|1119.06|1103.06|28
1642851940000|2022-01-22 11:45:40|1118.67|1102.67|1118.12|1102.12|1118.67|1102.67|1117.73|1101.73|31
1642851950000|2022-01-22 11:45:50|1118.19|1102.19|1118.97|1102.97|1119.1|1103.1|1117.99|1101.99|28
1642851960000|2022-01-22 11:46:00|1118.74|1102.74|1117.13|1101.13|1119.3|1103.3|1117.13|1101.13|27
1642851970000|2022-01-22 11:46:10|1117.12|1101.12|1119.25|1103.25|1119.33|1103.33|1117.12|1101.12|28
1642851980000|2022-01-22 11:46:20|1119.36|1103.36|1122.07|1106.07|1122.52|1106.52|1119.36|1103.36|26
1642851990000|2022-01-22 11:46:30|1122.12|1106.12|1120.61|1104.61|1122.12|1106.12|1120.61|1104.61|28
1642852000000|2022-01-22 11:46:40|1120.8|1104.8|1120.52|1104.52|1120.92|1104.92|1119.9|1103.9|27
1642852010000|2022-01-22 11:46:50|1120.53|1104.53|1121.27|1105.27|1121.27|1105.27|1120.46|1104.46|18
1642852020000|2022-01-22 11:47:00|1121.28|1105.28|1121.08|1105.08|1121.75|1105.75|1121.08|1105.08|15
1642852030000|2022-01-22 11:47:10|1120.99|1104.99|1121.09|1105.09|1121.09|1105.09|1120.33|1104.33|18
1642852040000|2022-01-22 11:47:20|1121.16|1105.16|1121.05|1105.05|1121.58|1105.58|1120.93|1104.93|22
1642852050000|2022-01-22 11:47:30|1120.98|1104.98|1119.97|1103.97|1121.19|1105.19|1119.97|1103.97|21
1642852060000|2022-01-22 11:47:40|1120.18|1104.18|1117.45|1101.45|1120.18|1104.18|1116.91|1100.91|29
1642852070000|2022-01-22 11:47:50|1117.41|1101.41|1118.17|1102.17|1119.16|1103.16|1117.41|1101.41|28
1642852080000|2022-01-22 11:48:00|1118.09|1102.09|1116.9|1100.9|1118.09|1102.09|1116.57|1100.57|27
1642852090000|2022-01-22 11:48:10|1116.72|1100.72|1114.3|1098.3|1117.12|1101.12|1114.3|1098.3|32
1642852100000|2022-01-22 11:48:20|1114.17|1098.17|1116.1|1100.1|1116.55|1100.55|1113.61|1097.61|34
1642852110000|2022-01-22 11:48:30|1116.09|1100.09|1115.27|1099.27|1116.09|1100.09|1114.8|1098.8|28
1642852120000|2022-01-22 11:48:40|1115.13|1099.13|1114.08|1098.08|1115.13|1099.13|1113.78|1097.78|25
1642852130000|2022-01-22 11:48:50|1113.98|1097.98|1115.03|1099.03|1115.44|1099.44|1113.98|1097.98|25
1642852140000|2022-01-22 11:49:00|1115.05|1099.05|1116.84|1100.84|1117.03|1101.03|1114.8|1098.8|30
1642852150000|2022-01-22 11:49:10|1116.83|1100.83|1116.97|1100.97|1117.11|1101.11|1115.96|1099.96|26
1642852160000|2022-01-22 11:49:20|1117.32|1101.32|1117.94|1101.94|1118.29|1102.29|1117.05|1101.05|27
1642852170000|2022-01-22 11:49:30|1118|1102|1118.5|1102.5|1118.5|1102.5|1117.31|1101.31|31
1642852180000|2022-01-22 11:49:40|1118.91|1102.91|1118.58|1102.58|1119.31|1103.31|1118.58|1102.58|28
1642852190000|2022-01-22 11:49:50|1118.47|1102.47|1119.02|1103.02|1119.1|1103.1|1117.91|1101.91|27
1642852200000|2022-01-22 11:50:00|1119.06|1103.06|1117.71|1101.71|1120.14|1104.14|1117.71|1101.71|23
1642852210000|2022-01-22 11:50:10|1117.94|1101.94|1117.18|1101.18|1118.04|1102.04|1117.18|1101.18|25
1642852220000|2022-01-22 11:50:20|1117.21|1101.21|1117.02|1101.02|1117.22|1101.22|1116.64|1100.64|19
1642852230000|2022-01-22 11:50:30|1117.15|1101.15|1116.66|1100.66|1117.44|1101.44|1116.64|1100.64|20
1642852240000|2022-01-22 11:50:40|1116.7|1100.7|1116.81|1100.81|1117.02|1101.02|1116.26|1100.26|22
1642852250000|2022-01-22 11:50:50|1116.88|1100.88|1117.39|1101.39|1117.41|1101.41|1116.85|1100.85|16
1642852260000|2022-01-22 11:51:00|1117.54|1101.54|1120.21|1104.21|1120.21|1104.21|1117.54|1101.54|27
1642852270000|2022-01-22 11:51:10|1120.34|1104.34|1122.41|1106.41|1122.54|1106.54|1120.12|1104.12|24
1642852280000|2022-01-22 11:51:20|1122.51|1106.51|1121.58|1105.58|1122.51|1106.51|1121.53|1105.53|25
1642852290000|2022-01-22 11:51:30|1121.45|1105.45|1122.89|1106.89|1123.25|1107.25|1121.38|1105.38|23
1642852300000|2022-01-22 11:51:40|1122.61|1106.61|1122.09|1106.09|1122.96|1106.96|1121.99|1105.99|19
1642852310000|2022-01-22 11:51:50|1122.07|1106.07|1122.79|1106.79|1122.91|1106.91|1122|1106|18
1642852320000|2022-01-22 11:52:00|1122.9|1106.9|1123|1107|1123.36|1107.36|1122.75|1106.75|28
1642852330000|2022-01-22 11:52:10|1122.89|1106.89|1124.42|1108.42|1124.42|1108.42|1122.76|1106.76|25
1642852340000|2022-01-22 11:52:20|1124.44|1108.44|1125.22|1109.22|1125.23|1109.23|1124|1108|19
1642852350000|2022-01-22 11:52:30|1125.32|1109.32|1126.47|1110.47|1126.47|1110.47|1125.32|1109.32|21
1642852360000|2022-01-22 11:52:40|1126.58|1110.58|1129.72|1113.72|1129.72|1113.72|1126.58|1110.58|28
1642852370000|2022-01-22 11:52:50|1129.53|1113.53|1130.64|1114.64|1130.64|1114.64|1129.53|1113.53|19
1642852380000|2022-01-22 11:53:00|1130.57|1114.57|1131.9|1115.9|1132.01|1116.01|1130.49|1114.49|28
1642852390000|2022-01-22 11:53:10|1131.79|1115.79|1134.05|1118.05|1134.29|1118.29|1131.27|1115.27|26
1642852400000|2022-01-22 11:53:20|1134.39|1118.39|1138.18|1122.18|1138.18|1122.18|1134.39|1118.39|21
1642852410000|2022-01-22 11:53:30|1138.37|1122.37|1136.13|1120.13|1139.13|1123.13|1136|1120|30
1642852420000|2022-01-22 11:53:40|1136.22|1120.22|1137.24|1121.24|1137.54|1121.54|1135.98|1119.98|20
1642852430000|2022-01-22 11:53:50|1137.02|1121.02|1135.75|1119.75|1137.16|1121.16|1135.75|1119.75|26
1642852440000|2022-01-22 11:54:00|1135.72|1119.72|1133.9|1117.9|1135.72|1119.72|1133.9|1117.9|27
1642852450000|2022-01-22 11:54:10|1133.92|1117.92|1134.41|1118.41|1134.41|1118.41|1133.27|1117.27|26
1642852460000|2022-01-22 11:54:20|1134.39|1118.39|1131.11|1115.11|1134.82|1118.82|1131.11|1115.11|27
1642852470000|2022-01-22 11:54:30|1130.71|1114.71|1129.4|1113.4|1130.72|1114.72|1129.27|1113.27|17
1642852480000|2022-01-22 11:54:40|1129.39|1113.39|1130.96|1114.96|1131.14|1115.14|1129.39|1113.39|23
1642852490000|2022-01-22 11:54:50|1130.95|1114.95|1130.69|1114.69|1131.08|1115.08|1130.62|1114.62|16
1642852500000|2022-01-22 11:55:00|1130.46|1114.46|1130.61|1114.61|1130.99|1114.99|1130.42|1114.42|13
1642852510000|2022-01-22 11:55:10|1130.65|1114.65|1130.78|1114.78|1130.87|1114.87|1130.65|1114.65|6
1642852520000|2022-01-22 11:55:20|1130.71|1114.71|1128.92|1112.92|1130.71|1114.71|1128.84|1112.84|17
1642852530000|2022-01-22 11:55:30|1129.06|1113.06|1129.45|1113.45|1129.45|1113.45|1129.01|1113.01|12
1642852540000|2022-01-22 11:55:40|1129.47|1113.47|1130.91|1114.91|1130.91|1114.91|1129.46|1113.46|16
1642852550000|2022-01-22 11:55:50|1130.85|1114.85|1131.37|1115.37|1131.37|1115.37|1130.85|1114.85|9
1642852560000|2022-01-22 11:56:00|1131.66|1115.66|1137.89|1121.89|1137.89|1121.89|1131.66|1115.66|32
1642852570000|2022-01-22 11:56:10|1138.71|1122.71|1143.03|1127.03|1145.1|1129.1|1138.71|1122.71|32
1642852580000|2022-01-22 11:56:20|1143.33|1127.33|1146.11|1130.11|1146.84|1130.84|1143.33|1127.33|35
1642852590000|2022-01-22 11:56:30|1146.26|1130.26|1151.22|1135.22|1151.76|1135.76|1146.26|1130.26|28
1642852600000|2022-01-22 11:56:40|1151.48|1135.48|1147.31|1131.31|1151.73|1135.73|1146.96|1130.96|29
1642852610000|2022-01-22 11:56:50|1147.32|1131.32|1148.96|1132.96|1149|1133|1147.25|1131.25|32
1642852620000|2022-01-22 11:57:00|1149.09|1133.09|1146.94|1130.94|1149.24|1133.24|1146.78|1130.78|30
1642852630000|2022-01-22 11:57:10|1146.95|1130.95|1149.45|1133.45|1150.1|1134.1|1146.94|1130.94|34
1642852640000|2022-01-22 11:57:20|1149.32|1133.32|1147.98|1131.98|1149.32|1133.32|1147.71|1131.71|32
1642852650000|2022-01-22 11:57:30|1148.06|1132.06|1147.77|1131.77|1148.07|1132.07|1147.15|1131.15|24
1642852660000|2022-01-22 11:57:40|1147.8|1131.8|1147.11|1131.11|1147.92|1131.92|1146.82|1130.82|28
1642852670000|2022-01-22 11:57:50|1147.18|1131.18|1145.95|1129.95|1147.18|1131.18|1145.71|1129.71|25
1642852680000|2022-01-22 11:58:00|1146.03|1130.03|1148.01|1132.01|1148.01|1132.01|1145.96|1129.96|19
1642852690000|2022-01-22 11:58:10|1148.3|1132.3|1147.43|1131.43|1149.11|1133.11|1147.43|1131.43|31
1642852700000|2022-01-22 11:58:20|1147.42|1131.42|1146.3|1130.3|1147.42|1131.42|1146.26|1130.26|29
1642852710000|2022-01-22 11:58:30|1146.41|1130.41|1146.33|1130.33|1147.36|1131.36|1146.28|1130.28|22
1642852720000|2022-01-22 11:58:40|1146.28|1130.28|1147|1131|1147.32|1131.32|1146.28|1130.28|21
1642852730000|2022-01-22 11:58:50|1147.04|1131.04|1146.57|1130.57|1147.21|1131.21|1146.56|1130.56|19
1642852740000|2022-01-22 11:59:00|1146.56|1130.56|1142.39|1126.39|1146.56|1130.56|1142.24|1126.24|27
1642852750000|2022-01-22 11:59:10|1142.1|1126.1|1144.26|1128.26|1144.9|1128.9|1142.1|1126.1|27
1642852760000|2022-01-22 11:59:20|1144.21|1128.21|1145.26|1129.26|1145.94|1129.94|1144.14|1128.14|25
1642852770000|2022-01-22 11:59:30|1145.3|1129.3|1144.82|1128.82|1145.93|1129.93|1144.78|1128.78|27
1642852780000|2022-01-22 11:59:40|1144.95|1128.95|1144.01|1128.01|1145|1129|1143.69|1127.69|26
1642852790000|2022-01-22 11:59:50|1144.04|1128.04|1144.68|1128.68|1145.15|1129.15|1144.04|1128.04|17
1642852800000|2022-01-22 12:00:00|1144.66|1128.66|1147.65|1131.65|1147.65|1131.65|1144.66|1128.66|27
1642852810000|2022-01-22 12:00:10|1147.8|1131.8|1147.95|1131.95|1148.74|1132.74|1147.8|1131.8|27
1642852820000|2022-01-22 12:00:20|1147.94|1131.94|1145.9|1129.9|1147.94|1131.94|1144.46|1128.46|32
1642852830000|2022-01-22 12:00:30|1145.96|1129.96|1144.86|1128.86|1146.07|1130.07|1144.86|1128.86|24
1642852840000|2022-01-22 12:00:40|1144.85|1128.85|1145.77|1129.77|1146.15|1130.15|1144.85|1128.85|20
1642852850000|2022-01-22 12:00:50|1145.64|1129.64|1145.36|1129.36|1146.14|1130.14|1145.06|1129.06|26
1642852860000|2022-01-22 12:01:00|1145.15|1129.15|1145.08|1129.08|1145.41|1129.41|1144.44|1128.44|25
1642852870000|2022-01-22 12:01:10|1144.7|1128.7|1144.82|1128.82|1145.2|1129.2|1144.37|1128.37|24
1642852880000|2022-01-22 12:01:20|1144.9|1128.9|1145|1129|1145.04|1129.04|1144.31|1128.31|28
1642852890000|2022-01-22 12:01:30|1144.93|1128.93|1145.13|1129.13|1145.21|1129.21|1144.21|1128.21|24
1642852900000|2022-01-22 12:01:40|1145.12|1129.12|1144.49|1128.49|1145.12|1129.12|1144.32|1128.32|21
1642852910000|2022-01-22 12:01:50|1144.57|1128.57|1144.58|1128.58|1144.93|1128.93|1144.53|1128.53|17
1642852920000|2022-01-22 12:02:00|1144.63|1128.63|1142.61|1126.61|1144.66|1128.66|1142.61|1126.61|23
1642852930000|2022-01-22 12:02:10|1142.48|1126.48|1143|1127|1143.14|1127.14|1142.13|1126.13|22
1642852940000|2022-01-22 12:02:20|1143.28|1127.28|1144.28|1128.28|1144.53|1128.53|1142.81|1126.81|23
1642852950000|2022-01-22 12:02:30|1144.16|1128.16|1143.89|1127.89|1144.3|1128.3|1143|1127|25
1642852960000|2022-01-22 12:02:40|1143.75|1127.75|1143.77|1127.77|1144.42|1128.42|1143.75|1127.75|20
1642852970000|2022-01-22 12:02:50|1143.75|1127.75|1144.5|1128.5|1144.5|1128.5|1143.65|1127.65|19
1642852980000|2022-01-22 12:03:00|1144.78|1128.78|1145.55|1129.55|1145.59|1129.59|1144.78|1128.78|20
1642852990000|2022-01-22 12:03:10|1145.57|1129.57|1143.89|1127.89|1145.57|1129.57|1143.82|1127.82|28
1642853000000|2022-01-22 12:03:20|1143.92|1127.92|1144.94|1128.94|1145.07|1129.07|1143.92|1127.92|14
1642853010000|2022-01-22 12:03:30|1145.03|1129.03|1145.35|1129.35|1145.35|1129.35|1144.99|1128.99|20
1642853020000|2022-01-22 12:03:40|1145.36|1129.36|1145.46|1129.46|1145.59|1129.59|1145.02|1129.02|19
1642853030000|2022-01-22 12:03:50|1145.42|1129.42|1147.05|1131.05|1147.06|1131.06|1145.42|1129.42|20
1642853040000|2022-01-22 12:04:00|1147.08|1131.08|1149.51|1133.51|1149.51|1133.51|1147.05|1131.05|21
1642853050000|2022-01-22 12:04:10|1149.5|1133.5|1150.01|1134.01|1150.2|1134.2|1149.5|1133.5|19
1642853060000|2022-01-22 12:04:20|1150.08|1134.08|1153.11|1137.11|1153.11|1137.11|1150.08|1134.08|19
1642853070000|2022-01-22 12:04:30|1153.12|1137.12|1153.98|1137.98|1154.26|1138.26|1152.65|1136.65|25
1642853080000|2022-01-22 12:04:40|1153.95|1137.95|1154.78|1138.78|1155.38|1139.38|1153.75|1137.75|28
1642853090000|2022-01-22 12:04:50|1154.6|1138.6|1154.67|1138.67|1155.1|1139.1|1154.36|1138.36|24
1642853100000|2022-01-22 12:05:00|1154.66|1138.66|1155.38|1139.38|1156|1140|1154.66|1138.66|29
1642853110000|2022-01-22 12:05:10|1155.41|1139.41|1152.91|1136.91|1155.41|1139.41|1152.59|1136.59|31
1642853120000|2022-01-22 12:05:20|1152.87|1136.87|1152.7|1136.7|1152.91|1136.91|1152.3|1136.3|31
1642853130000|2022-01-22 12:05:30|1152.63|1136.63|1153.26|1137.26|1153.31|1137.31|1152.21|1136.21|21
1642853140000|2022-01-22 12:05:40|1153.1|1137.1|1149.93|1133.93|1153.18|1137.18|1149.93|1133.93|24
1642853150000|2022-01-22 12:05:50|1150.24|1134.24|1149.51|1133.51|1150.24|1134.24|1149.28|1133.28|24
1642853160000|2022-01-22 12:06:00|1149.43|1133.43|1147.5|1131.5|1150.11|1134.11|1147.5|1131.5|31
1642853170000|2022-01-22 12:06:10|1147.56|1131.56|1146.97|1130.97|1147.6|1131.6|1146.95|1130.95|22
1642853180000|2022-01-22 12:06:20|1146.99|1130.99|1146.94|1130.94|1147.14|1131.14|1146.81|1130.81|17
1642853190000|2022-01-22 12:06:30|1146.95|1130.95|1148.18|1132.18|1148.22|1132.22|1146.95|1130.95|15
1642853200000|2022-01-22 12:06:40|1148.22|1132.22|1147.47|1131.47|1148.22|1132.22|1147.2|1131.2|19
1642853210000|2022-01-22 12:06:50|1147.53|1131.53|1147.14|1131.14|1147.57|1131.57|1147.1|1131.1|16
1642853220000|2022-01-22 12:07:00|1147.15|1131.15|1147.3|1131.3|1147.38|1131.38|1147.15|1131.15|7
1642853230000|2022-01-22 12:07:10|1147.28|1131.28|1146.52|1130.52|1147.29|1131.29|1146.5|1130.5|22
1642853240000|2022-01-22 12:07:20|1146.51|1130.51|1146.47|1130.47|1146.51|1130.51|1146|1130|18
1642853250000|2022-01-22 12:07:30|1146.45|1130.45|1145|1129|1146.53|1130.53|1144.97|1128.97|18
1642853260000|2022-01-22 12:07:40|1145.14|1129.14|1146.33|1130.33|1146.58|1130.58|1145.14|1129.14|22
1642853270000|2022-01-22 12:07:50|1146.5|1130.5|1146.17|1130.17|1146.5|1130.5|1145.87|1129.87|19
1642853280000|2022-01-22 12:08:00|1146.19|1130.19|1145.3|1129.3|1146.19|1130.19|1144.58|1128.58|27
1642853290000|2022-01-22 12:08:10|1145.27|1129.27|1146|1130|1146.15|1130.15|1145.27|1129.27|24
1642853300000|2022-01-22 12:08:20|1145.96|1129.96|1144.61|1128.61|1146|1130|1144.61|1128.61|15
1642853310000|2022-01-22 12:08:30|1144.53|1128.53|1140.51|1124.51|1144.53|1128.53|1140.51|1124.51|22
1642853320000|2022-01-22 12:08:40|1140.62|1124.62|1142.3|1126.3|1142.3|1126.3|1140.02|1124.02|27
1642853330000|2022-01-22 12:08:50|1142.31|1126.31|1142.58|1126.58|1142.82|1126.82|1142.3|1126.3|15
1642853340000|2022-01-22 12:09:00|1142.81|1126.81|1142.11|1126.11|1142.81|1126.81|1142.11|1126.11|19
1642853350000|2022-01-22 12:09:10|1142.1|1126.1|1141.69|1125.69|1142.45|1126.45|1141.69|1125.69|9
1642853360000|2022-01-22 12:09:20|1141.66|1125.66|1141.05|1125.05|1141.66|1125.66|1139.83|1123.83|21
1642853370000|2022-01-22 12:09:30|1141.19|1125.19|1141.48|1125.48|1141.8|1125.8|1141.19|1125.19|20
1642853380000|2022-01-22 12:09:40|1141.49|1125.49|1141.27|1125.27|1141.5|1125.5|1141.27|1125.27|13
1642853390000|2022-01-22 12:09:50|1141.32|1125.32|1141.5|1125.5|1142.05|1126.05|1141.22|1125.22|19
1642853400000|2022-01-22 12:10:00|1141.36|1125.36|1143.84|1127.84|1143.84|1127.84|1141.36|1125.36|21
1642853410000|2022-01-22 12:10:10|1143.85|1127.85|1145.39|1129.39|1145.39|1129.39|1143.28|1127.28|21
1642853420000|2022-01-22 12:10:20|1145.38|1129.38|1148.66|1132.66|1149.23|1133.23|1145.36|1129.36|29
1642853430000|2022-01-22 12:10:30|1148.89|1132.89|1145.41|1129.41|1148.89|1132.89|1145.04|1129.04|27
1642853440000|2022-01-22 12:10:40|1145.29|1129.29|1144.6|1128.6|1145.31|1129.31|1144.6|1128.6|16
1642853450000|2022-01-22 12:10:50|1144.59|1128.59|1142.98|1126.98|1144.59|1128.59|1142.98|1126.98|19
1642853460000|2022-01-22 12:11:00|1142.78|1126.78|1142.81|1126.81|1143.41|1127.41|1142.51|1126.51|16
1642853470000|2022-01-22 12:11:10|1142.68|1126.68|1143.05|1127.05|1143.4|1127.4|1142.57|1126.57|21
1642853480000|2022-01-22 12:11:20|1143.02|1127.02|1143.1|1127.1|1143.34|1127.34|1142.77|1126.77|16
1642853490000|2022-01-22 12:11:30|1143.12|1127.12|1144.23|1128.23|1144.27|1128.27|1143.12|1127.12|14
1642853500000|2022-01-22 12:11:40|1144.25|1128.25|1152.8|1136.8|1152.8|1136.8|1143.99|1127.99|32
1642853510000|2022-01-22 12:11:50|1152.57|1136.57|1154.78|1138.78|1155.89|1139.89|1152.57|1136.57|30
1642853520000|2022-01-22 12:12:00|1154.98|1138.98|1158.92|1142.92|1159.78|1143.78|1154.98|1138.98|35
1642853530000|2022-01-22 12:12:10|1158.81|1142.81|1156.41|1140.41|1158.81|1142.81|1156.26|1140.26|37
1642853540000|2022-01-22 12:12:20|1156.59|1140.59|1157.33|1141.33|1157.72|1141.72|1156.06|1140.06|33
1642853550000|2022-01-22 12:12:30|1157.23|1141.23|1157.15|1141.15|1157.49|1141.49|1157.14|1141.14|24
1642853560000|2022-01-22 12:12:40|1157.17|1141.17|1154.35|1138.35|1157.17|1141.17|1154.35|1138.35|28
1642853570000|2022-01-22 12:12:50|1154.28|1138.28|1154.49|1138.49|1154.49|1138.49|1153.38|1137.38|28
1642853580000|2022-01-22 12:13:00|1154.35|1138.35|1150.72|1134.72|1154.53|1138.53|1150.58|1134.58|27
1642853590000|2022-01-22 12:13:10|1150.81|1134.81|1149.38|1133.38|1150.81|1134.81|1149.38|1133.38|22
1642853600000|2022-01-22 12:13:20|1149.8|1133.8|1150.43|1134.43|1150.44|1134.44|1149.8|1133.8|17
1642853610000|2022-01-22 12:13:30|1150.46|1134.46|1149.95|1133.95|1150.46|1134.46|1149.91|1133.91|9
1642853620000|2022-01-22 12:13:40|1149.84|1133.84|1149.45|1133.45|1149.84|1133.84|1149.35|1133.35|16
1642853630000|2022-01-22 12:13:50|1149.44|1133.44|1150.32|1134.32|1150.32|1134.32|1149.44|1133.44|20
1642853640000|2022-01-22 12:14:00|1150.36|1134.36|1152.31|1136.31|1152.34|1136.34|1150.35|1134.35|22
1642853650000|2022-01-22 12:14:10|1152.44|1136.44|1153.44|1137.44|1153.46|1137.46|1152.4|1136.4|22
1642853660000|2022-01-22 12:14:20|1153.45|1137.45|1154.16|1138.16|1154.22|1138.22|1153.09|1137.09|20
1642853670000|2022-01-22 12:14:30|1154.22|1138.22|1153.83|1137.83|1154.97|1138.97|1153.75|1137.75|22
1642853680000|2022-01-22 12:14:40|1153.88|1137.88|1153.86|1137.86|1154.35|1138.35|1153.59|1137.59|13
1642853690000|2022-01-22 12:14:50|1153.88|1137.88|1153.5|1137.5|1153.88|1137.88|1153.5|1137.5|17
1642853700000|2022-01-22 12:15:00|1153.48|1137.48|1151.07|1135.07|1153.58|1137.58|1151.07|1135.07|19
1642853710000|2022-01-22 12:15:10|1151.08|1135.08|1151.62|1135.62|1152.27|1136.27|1151.08|1135.08|20
1642853720000|2022-01-22 12:15:20|1151.81|1135.81|1153.5|1137.5|1153.5|1137.5|1151.81|1135.81|17
1642853730000|2022-01-22 12:15:30|1153.54|1137.54|1152.9|1136.9|1153.54|1137.54|1152.85|1136.85|10
1642853740000|2022-01-22 12:15:40|1152.57|1136.57|1154.55|1138.55|1154.56|1138.56|1152.57|1136.57|13
1642853750000|2022-01-22 12:15:50|1154.56|1138.56|1153.63|1137.63|1154.62|1138.62|1153.57|1137.57|21
1642853760000|2022-01-22 12:16:00|1153.65|1137.65|1154.88|1138.88|1155.1|1139.1|1153.65|1137.65|24
1642853770000|2022-01-22 12:16:10|1154.97|1138.97|1154.72|1138.72|1155.12|1139.12|1154.58|1138.58|16
1642853780000|2022-01-22 12:16:20|1154.49|1138.49|1157.49|1141.49|1157.49|1141.49|1154.49|1138.49|20
1642853790000|2022-01-22 12:16:30|1157.46|1141.46|1162.87|1146.87|1162.87|1146.87|1157.46|1141.46|28
1642853800000|2022-01-22 12:16:40|1162.92|1146.92|1165.24|1149.24|1165.77|1149.77|1162.9|1146.9|29
1642853810000|2022-01-22 12:16:50|1165.28|1149.28|1163.98|1147.98|1165.28|1149.28|1163.31|1147.31|25
1642853820000|2022-01-22 12:17:00|1164|1148|1168.36|1152.36|1168.62|1152.62|1163.98|1147.98|23
1642853830000|2022-01-22 12:17:10|1168.49|1152.49|1168.34|1152.34|1169.5|1153.5|1168.32|1152.32|21
1642853840000|2022-01-22 12:17:20|1168.33|1152.33|1167.92|1151.92|1171|1155|1167.92|1151.92|26
1642853850000|2022-01-22 12:17:30|1167.93|1151.93|1165|1149|1167.93|1151.93|1165|1149|33
1642853860000|2022-01-22 12:17:40|1165.01|1149.01|1164.01|1148.01|1165.28|1149.28|1164.01|1148.01|24
1642853870000|2022-01-22 12:17:50|1163.99|1147.99|1165.16|1149.16|1165.16|1149.16|1162.97|1146.97|27
1642853880000|2022-01-22 12:18:00|1165.15|1149.15|1162.22|1146.22|1165.16|1149.16|1162.22|1146.22|24
1642853890000|2022-01-22 12:18:10|1162.7|1146.7|1162.1|1146.1|1163.21|1147.21|1162.1|1146.1|20
1642853900000|2022-01-22 12:18:20|1162.23|1146.23|1160.46|1144.46|1162.23|1146.23|1160.46|1144.46|25
1642853910000|2022-01-22 12:18:30|1160.4|1144.4|1161.29|1145.29|1161.29|1145.29|1160.39|1144.39|18
1642853920000|2022-01-22 12:18:40|1161.28|1145.28|1161.13|1145.13|1161.5|1145.5|1161.05|1145.05|15
1642853930000|2022-01-22 12:18:50|1161.07|1145.07|1160.58|1144.58|1161.29|1145.29|1160.58|1144.58|14
1642853940000|2022-01-22 12:19:00|1160.48|1144.48|1160.45|1144.45|1160.75|1144.75|1160.16|1144.16|16
1642853950000|2022-01-22 12:19:10|1160.28|1144.28|1161.1|1145.1|1161.1|1145.1|1160.15|1144.15|17
1642853960000|2022-01-22 12:19:20|1161.18|1145.18|1161.72|1145.72|1161.89|1145.89|1161.18|1145.18|10
1642853970000|2022-01-22 12:19:30|1161.58|1145.58|1163.6|1147.6|1163.6|1147.6|1161.58|1145.58|25
1642853980000|2022-01-22 12:19:40|1163.98|1147.98|1164.82|1148.82|1165.36|1149.36|1163.98|1147.98|24
1642853990000|2022-01-22 12:19:50|1164.9|1148.9|1165.02|1149.02|1165.3|1149.3|1164.9|1148.9|14
1642854000000|2022-01-22 12:20:00|1165.06|1149.06|1162.02|1146.02|1165.06|1149.06|1162.02|1146.02|25
1642854010000|2022-01-22 12:20:10|1162.01|1146.01|1161.38|1145.38|1162.01|1146.01|1160.53|1144.53|22
1642854020000|2022-01-22 12:20:20|1161.37|1145.37|1162.05|1146.05|1162.06|1146.06|1160.74|1144.74|22
1642854030000|2022-01-22 12:20:30|1162.06|1146.06|1162.21|1146.21|1162.25|1146.25|1161.54|1145.54|17
1642854040000|2022-01-22 12:20:40|1162.27|1146.27|1162.33|1146.33|1162.33|1146.33|1162.11|1146.11|8
1642854050000|2022-01-22 12:20:50|1162.26|1146.26|1162.8|1146.8|1162.8|1146.8|1162.17|1146.17|9
1642854060000|2022-01-22 12:21:00|1162.81|1146.81|1163.16|1147.16|1163.37|1147.37|1162.81|1146.81|16
1642854070000|2022-01-22 12:21:10|1163.33|1147.33|1163.13|1147.13|1163.33|1147.33|1163.12|1147.12|10
1642854080000|2022-01-22 12:21:20|1163.05|1147.05|1165.78|1149.78|1165.78|1149.78|1163.05|1147.05|22
1642854090000|2022-01-22 12:21:30|1165.95|1149.95|1168.31|1152.31|1168.49|1152.49|1165.95|1149.95|23
1642854100000|2022-01-22 12:21:40|1168.27|1152.27|1168.02|1152.02|1168.68|1152.68|1168.02|1152.02|14
1642854110000|2022-01-22 12:21:50|1168.03|1152.03|1167.6|1151.6|1168.03|1152.03|1167.3|1151.3|15
1642854120000|2022-01-22 12:22:00|1167.67|1151.67|1168.21|1152.21|1168.25|1152.25|1167.67|1151.67|19
1642854130000|2022-01-22 12:22:10|1168.31|1152.31|1167.26|1151.26|1169.24|1153.24|1167.26|1151.26|24
1642854140000|2022-01-22 12:22:20|1167.28|1151.28|1167.34|1151.34|1167.54|1151.54|1167.14|1151.14|13
1642854150000|2022-01-22 12:22:30|1167.17|1151.17|1167.4|1151.4|1167.4|1151.4|1167.17|1151.17|3
1642854160000|2022-01-22 12:22:40|1167.49|1151.49|1164.98|1148.98|1167.49|1151.49|1164.82|1148.82|21
1642854170000|2022-01-22 12:22:50|1164.9|1148.9|1163.2|1147.2|1165.08|1149.08|1163.2|1147.2|27
1642854180000|2022-01-22 12:23:00|1163.19|1147.19|1163.41|1147.41|1163.67|1147.67|1162.95|1146.95|28
1642854190000|2022-01-22 12:23:10|1163.19|1147.19|1163.38|1147.38|1163.39|1147.39|1161.78|1145.78|25
1642854200000|2022-01-22 12:23:20|1163.31|1147.31|1161.88|1145.88|1163.31|1147.31|1161.88|1145.88|22
1642854210000|2022-01-22 12:23:30|1161.96|1145.96|1162.34|1146.34|1162.34|1146.34|1161.71|1145.71|14
1642854220000|2022-01-22 12:23:40|1162.29|1146.29|1162.08|1146.08|1162.29|1146.29|1161.56|1145.56|19
1642854230000|2022-01-22 12:23:50|1162.09|1146.09|1165.33|1149.33|1165.33|1149.33|1162.02|1146.02|23
1642854240000|2022-01-22 12:24:00|1165.35|1149.35|1163.99|1147.99|1165.9|1149.9|1163.78|1147.78|29
1642854250000|2022-01-22 12:24:10|1163.97|1147.97|1163.3|1147.3|1163.97|1147.97|1162.89|1146.89|28
1642854260000|2022-01-22 12:24:20|1163.49|1147.49|1162.57|1146.57|1163.5|1147.5|1162.57|1146.57|23
1642854270000|2022-01-22 12:24:30|1162.58|1146.58|1177.77|1161.77|1178.88|1165.44|1160.43|1146.58|34
1642854280000|2022-01-22 12:24:40|1177.04|1161.04|1170.39|1154.39|1177.04|1161.04|1170.39|1154.39|28
1642854290000|2022-01-22 12:24:50|1170.22|1154.22|1166.94|1150.94|1170.26|1154.26|1166.01|1150.01|25
1642854300000|2022-01-22 12:25:00|1166.72|1150.72|1167.41|1151.41|1167.79|1151.79|1166.39|1150.39|24
1642854310000|2022-01-22 12:25:10|1167.65|1151.65|1166.84|1150.84|1168.79|1152.79|1166.79|1150.79|24
1642854320000|2022-01-22 12:25:20|1166.32|1150.32|1163.79|1147.79|1166.8|1150.8|1163.09|1147.09|20
1642854330000|2022-01-22 12:25:30|1163.59|1147.59|1166.28|1150.28|1166.28|1150.28|1163.59|1147.59|19
1642854340000|2022-01-22 12:25:40|1166.36|1150.36|1164.82|1148.82|1167.89|1151.89|1164.53|1148.53|31
1642854350000|2022-01-22 12:25:50|1164.79|1148.79|1165.14|1149.14|1165.38|1149.38|1164.79|1148.79|5
1642854360000|2022-01-22 12:26:00|1164.94|1148.94|1161.89|1145.89|1164.94|1148.94|1161.89|1145.89|21
1642854370000|2022-01-22 12:26:10|1161.66|1145.66|1160.59|1144.59|1161.84|1145.84|1160|1144|16
1642854380000|2022-01-22 12:26:20|1160.49|1144.49|1160.66|1144.66|1160.98|1144.98|1160.38|1144.38|14
1642854390000|2022-01-22 12:26:30|1160.94|1144.94|1162.09|1146.09|1162.13|1146.13|1160.93|1144.93|14
1642854400000|2022-01-22 12:26:40|1161.97|1145.97|1162.02|1146.02|1162.3|1146.3|1161.93|1145.93|14
1642854410000|2022-01-22 12:26:50|1161.72|1145.72|1161.47|1145.47|1161.72|1145.72|1161.47|1145.47|2
1642854420000|2022-01-22 12:27:00|1161.81|1145.81|1161|1145|1161.97|1145.97|1161|1145|8
1642854430000|2022-01-22 12:27:10|1160.93|1144.93|1159.89|1143.89|1160.93|1144.93|1159.89|1143.89|14
1642854440000|2022-01-22 12:27:20|1160.23|1144.23|1159.34|1143.34|1160.36|1144.36|1158.94|1142.94|20
1642854450000|2022-01-22 12:27:30|1159.31|1143.31|1159.23|1143.23|1159.34|1143.34|1159.23|1143.23|5
1642854460000|2022-01-22 12:27:40|1159.38|1143.38|1159.38|1143.38|1159.41|1143.41|1159.38|1143.38|3
1642854470000|2022-01-22 12:27:50|1159.41|1143.41|1159.34|1143.34|1159.41|1143.41|1159.31|1143.31|4
1642854480000|2022-01-22 12:28:00|1159.31|1143.31|1161.14|1145.14|1161.14|1145.14|1159.31|1143.31|8
1642854490000|2022-01-22 12:28:10|1161.23|1145.23|1160.15|1144.15|1162.05|1146.05|1160.12|1144.12|22
1642854500000|2022-01-22 12:28:20|1159.52|1143.52|1158.97|1142.97|1159.52|1143.52|1158.97|1142.97|7
1642854510000|2022-01-22 12:28:30|1158.83|1142.83|1159.01|1143.01|1159.01|1143.01|1158.37|1142.37|11
1642854520000|2022-01-22 12:28:40|1158.99|1142.99|1157.95|1141.95|1159.1|1143.1|1157.95|1141.95|18
1642854530000|2022-01-22 12:28:50|1157.94|1141.94|1157.86|1141.86|1158.49|1142.49|1157.72|1141.72|15
1642854540000|2022-01-22 12:29:00|1157.92|1141.92|1158.64|1142.64|1159.24|1143.24|1157.86|1141.86|19
1642854550000|2022-01-22 12:29:10|1158.6|1142.6|1155.07|1139.07|1159.08|1143.08|1155.07|1139.07|21
1642854560000|2022-01-22 12:29:20|1155.24|1139.24|1152.88|1136.88|1155.24|1139.24|1152.75|1136.75|23
1642854570000|2022-01-22 12:29:30|1152.95|1136.95|1154.19|1138.19|1154.19|1138.19|1152.18|1136.18|22
1642854580000|2022-01-22 12:29:40|1154.27|1138.27|1155.97|1139.97|1156.73|1140.73|1154.13|1138.13|24
1642854590000|2022-01-22 12:29:50|1155.94|1139.94|1156.29|1140.29|1156.53|1140.53|1155.08|1139.08|15
1642854600000|2022-01-22 12:30:00|1156.53|1140.53|1158.37|1142.37|1158.47|1142.47|1156.29|1140.29|18
1642854610000|2022-01-22 12:30:10|1158.62|1142.62|1157.41|1141.41|1158.62|1142.62|1157.41|1141.41|13
1642854620000|2022-01-22 12:30:20|1157.07|1141.07|1158.53|1142.53|1158.53|1142.53|1157.07|1141.07|11
1642854630000|2022-01-22 12:30:30|1158.74|1142.74|1160.04|1144.04|1160.04|1144.04|1158.6|1142.6|13
1642854640000|2022-01-22 12:30:40|1160.18|1144.18|1159.2|1143.2|1160.42|1144.42|1159.2|1143.2|11
1642854650000|2022-01-22 12:30:50|1159.13|1143.13|1159.67|1143.67|1159.87|1143.87|1159.05|1143.05|15
1642854660000|2022-01-22 12:31:00|1159.6|1143.6|1160.26|1144.26|1160.26|1144.26|1159.6|1143.6|11
1642854670000|2022-01-22 12:31:10|1160.15|1144.15|1161.82|1145.82|1161.82|1145.82|1159.93|1143.93|19
1642854680000|2022-01-22 12:31:20|1161.62|1145.62|1163.15|1147.15|1163.15|1147.15|1161.62|1145.62|15
1642854690000|2022-01-22 12:31:30|1163.06|1147.06|1163.49|1147.49|1163.93|1147.93|1163.06|1147.06|24
1642854700000|2022-01-22 12:31:40|1163.54|1147.54|1162.49|1146.49|1163.54|1147.54|1162.49|1146.49|12
1642854710000|2022-01-22 12:31:50|1162.5|1146.5|1161.15|1145.15|1162.56|1146.56|1161.15|1145.15|15
1642854720000|2022-01-22 12:32:00|1161.14|1145.14|1162.32|1146.32|1162.34|1146.34|1161.11|1145.11|18
1642854730000|2022-01-22 12:32:10|1162.33|1146.33|1162.4|1146.4|1162.43|1146.43|1162.29|1146.29|7
1642854740000|2022-01-22 12:32:20|1162.53|1146.53|1162.74|1146.74|1162.84|1146.84|1162.53|1146.53|11
1642854750000|2022-01-22 12:32:30|1162.99|1146.99|1163.32|1147.32|1163.53|1147.53|1162.99|1146.99|9
1642854760000|2022-01-22 12:32:40|1163.37|1147.37|1163.39|1147.39|1163.39|1147.39|1162.53|1146.53|17
1642854770000|2022-01-22 12:32:50|1162.73|1146.73|1163.19|1147.19|1163.19|1147.19|1162.73|1146.73|7
1642854780000|2022-01-22 12:33:00|1163.43|1147.43|1163.43|1147.43|1163.59|1147.59|1163.43|1147.43|3
1642854790000|2022-01-22 12:33:10|1163.59|1147.59|1164.52|1148.52|1164.52|1148.52|1163.59|1147.59|8
1642854800000|2022-01-22 12:33:20|1164.92|1148.92|1165.18|1149.18|1165.18|1149.18|1164.8|1148.8|6
1642854810000|2022-01-22 12:33:30|1165.22|1149.22|1165.4|1149.4|1165.4|1149.4|1165.05|1149.05|7
1642854820000|2022-01-22 12:33:40|1165.52|1149.52|1163.78|1147.78|1165.52|1149.52|1163.77|1147.77|12
1642854830000|2022-01-22 12:33:50|1163.63|1147.63|1161.74|1145.74|1163.63|1147.63|1161.61|1145.61|25
1642854840000|2022-01-22 12:34:00|1161.61|1145.61|1161.48|1145.48|1161.93|1145.93|1161.07|1145.07|14
1642854850000|2022-01-22 12:34:10|1161.24|1145.24|1161.93|1145.93|1161.93|1145.93|1161.24|1145.24|6
1642854860000|2022-01-22 12:34:20|1162.26|1146.26|1163.57|1147.57|1163.58|1147.58|1162.26|1146.26|10
1642854870000|2022-01-22 12:34:30|1163.46|1147.46|1163.42|1147.42|1163.92|1147.92|1163.42|1147.42|7
1642854880000|2022-01-22 12:34:40|1163.65|1147.65|1164.57|1148.57|1164.61|1148.61|1163.65|1147.65|6
1642854890000|2022-01-22 12:34:50|1164.64|1148.64|1166.96|1150.96|1166.98|1150.98|1164.64|1148.64|15
1642854900000|2022-01-22 12:35:00|1167.32|1151.32|1165.9|1149.9|1167.32|1151.32|1165.9|1149.9|13
1642854910000|2022-01-22 12:35:10|1165.89|1149.89|1164.04|1148.04|1165.89|1149.89|1163.98|1147.98|17
1642854920000|2022-01-22 12:35:20|1163.98|1147.98|1165.09|1149.09|1165.09|1149.09|1163.48|1147.48|26
1642854930000|2022-01-22 12:35:30|1164.97|1148.97|1165.55|1149.55|1165.57|1149.57|1164.97|1148.97|13
1642854940000|2022-01-22 12:35:40|1165.65|1149.65|1165.73|1149.73|1166|1150|1165.6|1149.6|16
1642854950000|2022-01-22 12:35:50|1165.66|1149.66|1164.79|1148.79|1165.75|1149.75|1164.79|1148.79|18
1642854960000|2022-01-22 12:36:00|1164.82|1148.82|1166.41|1150.41|1166.41|1150.41|1164.82|1148.82|14
1642854970000|2022-01-22 12:36:10|1166.49|1150.49|1170.19|1154.19|1170.19|1154.19|1166.49|1150.49|21
1642854980000|2022-01-22 12:36:20|1170.23|1154.23|1172.54|1156.54|1172.88|1156.88|1170.23|1154.23|27
1642854990000|2022-01-22 12:36:30|1172.6|1156.6|1173.99|1157.99|1174.55|1158.55|1172.48|1156.48|26
1642855000000|2022-01-22 12:36:40|1173.97|1157.97|1171.74|1155.74|1173.97|1157.97|1171.74|1155.74|29
1642855010000|2022-01-22 12:36:50|1171.79|1155.79|1171.53|1155.53|1171.89|1155.89|1171.34|1155.34|22
1642855020000|2022-01-22 12:37:00|1171.22|1155.22|1171.57|1155.57|1171.57|1155.57|1170.8|1154.8|21
1642855030000|2022-01-22 12:37:10|1171.45|1155.45|1168.89|1152.89|1171.45|1155.45|1168.8|1152.8|24
1642855040000|2022-01-22 12:37:20|1168.8|1152.8|1168.94|1152.94|1169.07|1153.07|1168.48|1152.48|13
1642855050000|2022-01-22 12:37:30|1168.81|1152.81|1168.34|1152.34|1168.81|1152.81|1167.34|1151.34|19
1642855060000|2022-01-22 12:37:40|1168.49|1152.49|1169.29|1153.29|1169.32|1153.32|1168.49|1152.49|20
1642855070000|2022-01-22 12:37:50|1169.3|1153.3|1170.33|1154.33|1170.4|1154.4|1169.3|1153.3|14
1642855080000|2022-01-22 12:38:00|1170.54|1154.54|1171.6|1155.6|1171.6|1155.6|1170.54|1154.54|12
1642855090000|2022-01-22 12:38:10|1171.51|1155.51|1171.55|1155.55|1172.57|1156.57|1171.51|1155.51|24
1642855100000|2022-01-22 12:38:20|1171.48|1155.48|1170.44|1154.44|1171.48|1155.48|1170.44|1154.44|17
1642855110000|2022-01-22 12:38:30|1170.46|1154.46|1169.27|1153.27|1170.48|1154.48|1169.27|1153.27|13
1642855120000|2022-01-22 12:38:40|1169.35|1153.35|1169.15|1153.15|1169.35|1153.35|1167.66|1151.66|22
1642855130000|2022-01-22 12:38:50|1169.18|1153.18|1168.71|1152.71|1169.35|1153.35|1168.71|1152.71|12
1642855140000|2022-01-22 12:39:00|1168.77|1152.77|1166.83|1150.83|1168.77|1152.77|1166.83|1150.83|12
1642855150000|2022-01-22 12:39:10|1166.41|1150.41|1167.35|1151.35|1167.59|1151.59|1166.41|1150.41|27
1642855160000|2022-01-22 12:39:20|1167.38|1151.38|1167.44|1151.44|1167.61|1151.61|1167.31|1151.31|15
1642855170000|2022-01-22 12:39:30|1167.3|1151.3|1168|1152|1168|1152|1167.3|1151.3|7
1642855180000|2022-01-22 12:39:40|1168.16|1152.16|1167.55|1151.55|1169.3|1153.3|1167.53|1151.53|25
1642855190000|2022-01-22 12:39:50|1167.63|1151.63|1169.56|1153.56|1169.84|1153.84|1167.63|1151.63|19
1642855200000|2022-01-22 12:40:00|1169.91|1153.91|1169.12|1153.12|1170.34|1154.34|1169.12|1153.12|20
1642855210000|2022-01-22 12:40:10|1168.98|1152.98|1168.92|1152.92|1169.28|1153.28|1168.75|1152.75|11
1642855220000|2022-01-22 12:40:20|1168.96|1152.96|1166.74|1150.74|1168.96|1152.96|1166.74|1150.74|26
1642855230000|2022-01-22 12:40:30|1166.58|1150.58|1165.3|1149.3|1166.58|1150.58|1165.3|1149.3|17
1642855240000|2022-01-22 12:40:40|1165.33|1149.33|1164.5|1148.5|1165.47|1149.47|1164.3|1148.3|19
1642855250000|2022-01-22 12:40:50|1163.93|1147.93|1163.42|1147.42|1163.98|1147.98|1163.14|1147.14|24
1642855260000|2022-01-22 12:41:00|1163.61|1147.61|1164.56|1148.56|1164.79|1148.79|1163.6|1147.6|23
1642855270000|2022-01-22 12:41:10|1164.51|1148.51|1162.77|1146.77|1164.56|1148.56|1162.74|1146.74|17
1642855280000|2022-01-22 12:41:20|1162.74|1146.74|1163.46|1147.46|1163.5|1147.5|1162.63|1146.63|13
1642855290000|2022-01-22 12:41:30|1163.44|1147.44|1163.45|1147.45|1164.16|1148.16|1163.44|1147.44|16
1642855300000|2022-01-22 12:41:40|1163.42|1147.42|1163.48|1147.48|1163.49|1147.49|1163.42|1147.42|6
1642855310000|2022-01-22 12:41:50|1163.46|1147.46|1163.41|1147.41|1163.63|1147.63|1163.38|1147.38|12
1642855320000|2022-01-22 12:42:00|1163.45|1147.45|1165.42|1149.42|1165.42|1149.42|1163.38|1147.38|21
1642855330000|2022-01-22 12:42:10|1165.43|1149.43|1164.13|1148.13|1166.53|1150.53|1163.98|1147.98|30
1642855340000|2022-01-22 12:42:20|1164.09|1148.09|1164.65|1148.65|1164.65|1148.65|1164.09|1148.09|13
1642855350000|2022-01-22 12:42:30|1164.96|1148.96|1165.49|1149.49|1165.79|1149.79|1164.96|1148.96|13
1642855360000|2022-01-22 12:42:40|1165.56|1149.56|1165.49|1149.49|1165.76|1149.76|1165.49|1149.49|11
1642855370000|2022-01-22 12:42:50|1165.6|1149.6|1166.36|1150.36|1166.36|1150.36|1165.49|1149.49|10
1642855380000|2022-01-22 12:43:00|1166.29|1150.29|1166.68|1150.68|1166.68|1150.68|1166.08|1150.08|14
1642855390000|2022-01-22 12:43:10|1166.58|1150.58|1166.53|1150.53|1167.01|1151.01|1166.53|1150.53|7
1642855400000|2022-01-22 12:43:20|1166.46|1150.46|1165.52|1149.52|1166.5|1150.5|1164.69|1148.69|21
1642855410000|2022-01-22 12:43:30|1165.49|1149.49|1165.56|1149.56|1165.67|1149.67|1165.49|1149.49|7
1642855420000|2022-01-22 12:43:40|1165.76|1149.76|1166.39|1150.39|1166.64|1150.64|1165.76|1149.76|12
1642855430000|2022-01-22 12:43:50|1166.42|1150.42|1165.59|1149.59|1166.42|1150.42|1165.5|1149.5|11
1642855440000|2022-01-22 12:44:00|1165.63|1149.63|1165.46|1149.46|1165.84|1149.84|1165.46|1149.46|9
1642855450000|2022-01-22 12:44:10|1165.44|1149.44|1165.75|1149.75|1165.75|1149.75|1165.44|1149.44|5
1642855460000|2022-01-22 12:44:20|1165.84|1149.84|1166.39|1150.39|1166.4|1150.4|1165.84|1149.84|7
1642855470000|2022-01-22 12:44:30|1166.53|1150.53|1166.6|1150.6|1166.62|1150.62|1166.4|1150.4|8
1642855480000|2022-01-22 12:44:40|1166.59|1150.59|1166.7|1150.7|1166.7|1150.7|1166.59|1150.59|5
1642855490000|2022-01-22 12:44:50|1166.73|1150.73|1167.65|1151.65|1167.65|1151.65|1166.73|1150.73|10
1642855500000|2022-01-22 12:45:00|1167.58|1151.58|1169.44|1153.44|1169.44|1153.44|1167.52|1151.52|16
1642855510000|2022-01-22 12:45:10|1169.54|1153.54|1170.59|1154.59|1170.59|1154.59|1169.54|1153.54|11
1642855520000|2022-01-22 12:45:20|1170.84|1154.84|1174.38|1158.38|1174.45|1158.45|1170.84|1154.84|27
1642855530000|2022-01-22 12:45:30|1174.05|1158.05|1173.24|1157.24|1174.54|1158.54|1173.09|1157.09|28
1642855540000|2022-01-22 12:45:40|1173.27|1157.27|1174.88|1158.88|1174.88|1158.88|1173.27|1157.27|20
1642855550000|2022-01-22 12:45:50|1175.14|1159.14|1174.26|1158.26|1175.14|1159.14|1174.16|1158.16|17
1642855560000|2022-01-22 12:46:00|1174.16|1158.16|1173.85|1157.85|1174.21|1158.21|1173.25|1157.25|23
1642855570000|2022-01-22 12:46:10|1173.7|1157.7|1173.64|1157.64|1173.94|1157.94|1173.23|1157.23|21
1642855580000|2022-01-22 12:46:20|1173.62|1157.62|1175.64|1159.64|1175.64|1159.64|1173.45|1157.45|21
1642855590000|2022-01-22 12:46:30|1176.18|1160.18|1175.46|1159.46|1176.87|1160.87|1175.46|1159.46|23
1642855600000|2022-01-22 12:46:40|1175.59|1159.59|1174.97|1158.97|1175.71|1159.71|1174.57|1158.57|19
1642855610000|2022-01-22 12:46:50|1175.04|1159.04|1178.12|1162.12|1178.12|1162.12|1175.04|1159.04|23
1642855620000|2022-01-22 12:47:00|1178.05|1162.05|1179.01|1163.01|1179.7|1163.7|1177.92|1161.92|29
1642855630000|2022-01-22 12:47:10|1178.92|1162.92|1177.84|1161.84|1178.92|1162.92|1177.07|1161.07|32
1642855640000|2022-01-22 12:47:20|1177.95|1161.95|1178.53|1162.53|1178.57|1162.57|1177.59|1161.59|23
1642855650000|2022-01-22 12:47:30|1178.52|1162.52|1179.01|1163.01|1179.01|1163.01|1178.48|1162.48|10
1642855660000|2022-01-22 12:47:40|1179.18|1163.18|1178.83|1162.83|1179.26|1163.26|1178.48|1162.48|20
1642855670000|2022-01-22 12:47:50|1179|1163|1178.51|1162.51|1179|1163|1178.22|1162.22|8
1642855680000|2022-01-22 12:48:00|1178.44|1162.44|1176.52|1160.52|1178.44|1162.44|1176.52|1160.52|23
1642855690000|2022-01-22 12:48:10|1176.62|1160.62|1173.56|1157.56|1176.66|1160.66|1173.51|1157.51|22
1642855700000|2022-01-22 12:48:20|1173.65|1157.65|1173.16|1157.16|1173.65|1157.65|1173.04|1157.04|15
1642855710000|2022-01-22 12:48:30|1173.15|1157.15|1174.14|1158.14|1174.18|1158.18|1173.15|1157.15|19
1642855720000|2022-01-22 12:48:40|1174.24|1158.24|1173.29|1157.29|1174.24|1158.24|1173.27|1157.27|22
1642855730000|2022-01-22 12:48:50|1173.27|1157.27|1174.54|1158.54|1174.54|1158.54|1172.85|1156.85|19
1642855740000|2022-01-22 12:49:00|1175.13|1159.13|1174.51|1158.51|1175.27|1159.27|1174.51|1158.51|13
1642855750000|2022-01-22 12:49:10|1174.45|1158.45|1172.8|1156.8|1174.52|1158.52|1172.8|1156.8|17
1642855760000|2022-01-22 12:49:20|1172.75|1156.75|1173.85|1157.85|1174.01|1158.01|1172.71|1156.71|16
1642855770000|2022-01-22 12:49:30|1174.19|1158.19|1175.4|1159.4|1175.4|1159.4|1174.14|1158.14|14
1642855780000|2022-01-22 12:49:40|1175.67|1159.67|1179.05|1163.05|1179.05|1163.05|1175.52|1159.52|13
1642855790000|2022-01-22 12:49:50|1179.76|1163.76|1178.46|1162.46|1180.95|1164.95|1178.11|1162.11|33
1642855800000|2022-01-22 12:50:00|1178.58|1162.58|1180.23|1164.23|1180.26|1164.26|1178.58|1162.58|16
1642855810000|2022-01-22 12:50:10|1180.26|1164.26|1178.56|1162.56|1180.52|1164.52|1178.56|1162.56|18
1642855820000|2022-01-22 12:50:20|1178.47|1162.47|1179.11|1163.11|1179.44|1163.44|1178.07|1162.07|19
1642855830000|2022-01-22 12:50:30|1179.09|1163.09|1179.49|1163.49|1179.55|1163.55|1178.95|1162.95|11
1642855840000|2022-01-22 12:50:40|1179.48|1163.48|1177|1161|1179.48|1163.48|1177|1161|15
1642855850000|2022-01-22 12:50:50|1176.32|1160.32|1176.3|1160.3|1176.33|1160.33|1176.25|1160.25|10
1642855860000|2022-01-22 12:51:00|1176.15|1160.15|1177.84|1161.84|1177.84|1161.84|1176.15|1160.15|11
1642855870000|2022-01-22 12:51:10|1177.85|1161.85|1176.94|1160.94|1177.85|1161.85|1176.79|1160.79|16
1642855880000|2022-01-22 12:51:20|1176.99|1160.99|1178.1|1162.1|1178.1|1162.1|1176.99|1160.99|14
1642855890000|2022-01-22 12:51:30|1178.26|1162.26|1177.74|1161.74|1178.26|1162.26|1177.64|1161.64|8
1642855900000|2022-01-22 12:51:40|1177.65|1161.65|1177.32|1161.32|1177.65|1161.65|1177.32|1161.32|5
1642855910000|2022-01-22 12:51:50|1177.5|1161.5|1177.69|1161.69|1177.69|1161.69|1177.5|1161.5|4
1642855920000|2022-01-22 12:52:00|1178.19|1162.19|1178.25|1162.25|1179.16|1163.16|1177.96|1161.96|22
1642855930000|2022-01-22 12:52:10|1178.36|1162.36|1179.62|1163.62|1179.74|1163.74|1178.36|1162.36|14
1642855940000|2022-01-22 12:52:20|1179.73|1163.73|1179.65|1163.65|1179.91|1163.91|1179.65|1163.65|11
1642855950000|2022-01-22 12:52:30|1179.6|1163.6|1178.19|1162.19|1179.76|1163.76|1178.19|1162.19|15
1642855960000|2022-01-22 12:52:40|1178.15|1162.15|1178.57|1162.57|1178.73|1162.73|1178.15|1162.15|16
1642855970000|2022-01-22 12:52:50|1178.5|1162.5|1177.38|1161.38|1178.5|1162.5|1177.21|1161.21|17
1642855980000|2022-01-22 12:53:00|1177.22|1161.22|1176.4|1160.4|1177.23|1161.23|1176.38|1160.38|18
1642855990000|2022-01-22 12:53:10|1176.46|1160.46|1173.38|1157.38|1176.56|1160.56|1173.38|1157.38|19
1642856000000|2022-01-22 12:53:20|1172.05|1156.05|1174.54|1158.54|1174.54|1158.54|1171.06|1155.06|25
1642856010000|2022-01-22 12:53:30|1174.56|1158.56|1175.97|1159.97|1175.98|1159.98|1174.56|1158.56|14
1642856020000|2022-01-22 12:53:40|1176.29|1160.29|1178.08|1162.08|1178.11|1162.11|1176.29|1160.29|12
1642856030000|2022-01-22 12:53:50|1177.86|1161.86|1178.16|1162.16|1178.38|1162.38|1177.81|1161.81|11
1642856040000|2022-01-22 12:54:00|1178.13|1162.13|1180.66|1164.66|1180.66|1164.66|1178.13|1162.13|21
1642856050000|2022-01-22 12:54:10|1181.24|1165.24|1180.03|1164.03|1181.81|1165.81|1179.83|1163.83|16
1642856060000|2022-01-22 12:54:20|1180.05|1164.05|1180|1164|1180.51|1164.51|1179.97|1163.97|15
1642856070000|2022-01-22 12:54:30|1180.01|1164.01|1180.85|1164.85|1180.85|1164.85|1179.58|1163.58|16
1642856080000|2022-01-22 12:54:40|1181.01|1165.01|1181.98|1165.98|1182.17|1166.17|1180.24|1164.24|18
1642856090000|2022-01-22 12:54:50|1181.88|1165.88|1185.05|1169.05|1185.05|1169.05|1181.19|1165.19|28
1642856100000|2022-01-22 12:55:00|1184.97|1168.97|1183.59|1167.59|1185.11|1169.11|1183.19|1167.19|22
1642856110000|2022-01-22 12:55:10|1183.42|1167.42|1180.76|1164.76|1183.59|1167.59|1180.45|1164.45|28
1642856120000|2022-01-22 12:55:20|1180.52|1164.52|1180.37|1164.37|1180.56|1164.56|1180.17|1164.17|15
1642856130000|2022-01-22 12:55:30|1180.41|1164.41|1180.11|1164.11|1180.41|1164.41|1179.81|1163.81|18
1642856140000|2022-01-22 12:55:40|1180.1|1164.1|1178.75|1162.75|1180.1|1164.1|1178.75|1162.75|13
1642856150000|2022-01-22 12:55:50|1178.57|1162.57|1177.58|1161.58|1178.57|1162.57|1177.58|1161.58|20
1642856160000|2022-01-22 12:56:00|1177.87|1161.87|1177.46|1161.46|1177.87|1161.87|1177.13|1161.13|15
1642856170000|2022-01-22 12:56:10|1177.59|1161.59|1178.23|1162.23|1178.79|1162.79|1177.59|1161.59|11
1642856180000|2022-01-22 12:56:20|1178.24|1162.24|1178.05|1162.05|1178.3|1162.3|1177.64|1161.64|16
1642856190000|2022-01-22 12:56:30|1178.38|1162.38|1178.72|1162.72|1178.72|1162.72|1178.38|1162.38|8
1642856200000|2022-01-22 12:56:40|1178.63|1162.63|1179.74|1163.74|1179.84|1163.84|1178.63|1162.63|12
1642856210000|2022-01-22 12:56:50|1179.82|1163.82|1180.84|1164.84|1180.84|1164.84|1179.7|1163.7|14
1642856220000|2022-01-22 12:57:00|1180.76|1164.76|1181.21|1165.21|1181.51|1165.51|1180.51|1164.51|13
1642856230000|2022-01-22 12:57:10|1181.15|1165.15|1180.52|1164.52|1181.15|1165.15|1180.05|1164.05|16
1642856240000|2022-01-22 12:57:20|1180.24|1164.24|1178.57|1162.57|1180.25|1164.25|1178.57|1162.57|19
1642856250000|2022-01-22 12:57:30|1178.5|1162.5|1178.67|1162.67|1178.81|1162.81|1178.36|1162.36|11
1642856260000|2022-01-22 12:57:40|1178.86|1162.86|1178.17|1162.17|1178.86|1162.86|1178.01|1162.01|10
1642856270000|2022-01-22 12:57:50|1178.26|1162.26|1177.26|1161.26|1178.26|1162.26|1176.92|1160.92|20
1642856280000|2022-01-22 12:58:00|1177.36|1161.36|1178.56|1162.56|1178.56|1162.56|1177.36|1161.36|15
1642856290000|2022-01-22 12:58:10|1178.58|1162.58|1178.26|1162.26|1178.7|1162.7|1178.26|1162.26|9
1642856300000|2022-01-22 12:58:20|1177.96|1161.96|1177.98|1161.98|1177.98|1161.98|1177.5|1161.5|13
1642856310000|2022-01-22 12:58:30|1177.95|1161.95|1177.89|1161.89|1178.05|1162.05|1177.8|1161.8|8
1642856320000|2022-01-22 12:58:40|1177.92|1161.92|1176.15|1160.15|1177.96|1161.96|1176.06|1160.06|19
1642856330000|2022-01-22 12:58:50|1176.27|1160.27|1177.45|1161.45|1177.67|1161.67|1176.27|1160.27|10
1642856340000|2022-01-22 12:59:00|1177.1|1161.1|1176.46|1160.46|1177.3|1161.3|1176.2|1160.2|12
1642856350000|2022-01-22 12:59:10|1176.57|1160.57|1177.44|1161.44|1177.44|1161.44|1176.57|1160.57|10
1642856360000|2022-01-22 12:59:20|1177.32|1161.32|1178.98|1162.98|1178.98|1162.98|1177.32|1161.32|17
1642856370000|2022-01-22 12:59:30|1178.99|1162.99|1178.07|1162.07|1179.77|1163.77|1178.07|1162.07|19
1642856380000|2022-01-22 12:59:40|1177.62|1161.62|1181.38|1165.38|1181.51|1165.51|1176.88|1160.88|30
1642856390000|2022-01-22 12:59:50|1181.13|1165.13|1182.02|1166.02|1182.53|1166.53|1181.07|1165.07|21
1642856400000|2022-01-22 13:00:00|1182.01|1166.01|1180.1|1164.1|1182.01|1166.01|1179.93|1163.93|29
1642856410000|2022-01-22 13:00:10|1179.82|1163.82|1177.96|1161.96|1179.82|1163.82|1177.54|1161.54|31
1642856420000|2022-01-22 13:00:20|1177.87|1161.87|1178.46|1162.46|1178.79|1162.79|1177.45|1161.45|22
1642856430000|2022-01-22 13:00:30|1178.57|1162.57|1179.31|1163.31|1179.53|1163.53|1178.57|1162.57|9
1642856440000|2022-01-22 13:00:40|1179.51|1163.51|1177.8|1161.8|1179.51|1163.51|1177.75|1161.75|22
1642856450000|2022-01-22 13:00:50|1177.9|1161.9|1177.59|1161.59|1178.07|1162.07|1177.59|1161.59|14
1642856460000|2022-01-22 13:01:00|1177.67|1161.67|1177.89|1161.89|1178.12|1162.12|1177.67|1161.67|20
1642856470000|2022-01-22 13:01:10|1177.97|1161.97|1177.99|1161.99|1178.16|1162.16|1177.86|1161.86|11
1642856480000|2022-01-22 13:01:20|1177.89|1161.89|1176.1|1160.1|1178.31|1162.31|1175.99|1159.99|23
1642856490000|2022-01-22 13:01:30|1176.07|1160.07|1174.94|1158.94|1176.07|1160.07|1174.94|1158.94|18
1642856500000|2022-01-22 13:01:40|1174.86|1158.86|1173.89|1157.89|1175.15|1159.15|1173.89|1157.89|25
1642856510000|2022-01-22 13:01:50|1173.57|1157.57|1174.04|1158.04|1174.2|1158.2|1172.98|1156.98|22
1642856520000|2022-01-22 13:02:00|1174.06|1158.06|1173.84|1157.84|1174.7|1158.7|1173.84|1157.84|22
1642856530000|2022-01-22 13:02:10|1174|1158|1173.48|1157.48|1174|1158|1173.14|1157.14|12
1642856540000|2022-01-22 13:02:20|1173.14|1157.14|1172.68|1156.68|1173.16|1157.16|1172.02|1156.02|24
1642856550000|2022-01-22 13:02:30|1172.71|1156.71|1171.83|1155.83|1172.83|1156.83|1171.75|1155.75|14
1642856560000|2022-01-22 13:02:40|1171.84|1155.84|1170.86|1154.86|1171.88|1155.88|1170.86|1154.86|22
1642856570000|2022-01-22 13:02:50|1170.84|1154.84|1170.57|1154.57|1170.86|1154.86|1170.31|1154.31|21
1642856580000|2022-01-22 13:03:00|1170.56|1154.56|1168.98|1152.98|1170.85|1154.85|1168.98|1152.98|20
1642856590000|2022-01-22 13:03:10|1169.03|1153.03|1168.52|1152.52|1169.08|1153.08|1168.5|1152.5|18
1642856600000|2022-01-22 13:03:20|1168.28|1152.28|1168.31|1152.31|1168.5|1152.5|1167.7|1151.7|17
1642856610000|2022-01-22 13:03:30|1168.32|1152.32|1167.56|1151.56|1168.32|1152.32|1167.56|1151.56|9
1642856620000|2022-01-22 13:03:40|1167.42|1151.42|1167.88|1151.88|1167.88|1151.88|1167.39|1151.39|9
1642856630000|2022-01-22 13:03:50|1167.68|1151.68|1167.8|1151.8|1167.9|1151.9|1167.44|1151.44|8
1642856640000|2022-01-22 13:04:00|1167.67|1151.67|1167.22|1151.22|1167.73|1151.73|1167.22|1151.22|8
1642856650000|2022-01-22 13:04:10|1167.19|1151.19|1167.51|1151.51|1167.61|1151.61|1166.94|1150.94|9
1642856660000|2022-01-22 13:04:20|1167.66|1151.66|1171.33|1155.33|1171.33|1155.33|1167.66|1151.66|21
1642856670000|2022-01-22 13:04:30|1171.52|1155.52|1171.9|1155.9|1174.44|1158.44|1171.52|1155.52|31
1642856680000|2022-01-22 13:04:40|1171.96|1155.96|1170.08|1154.08|1172.06|1156.06|1170.08|1154.08|27
1642856690000|2022-01-22 13:04:50|1170.23|1154.23|1169.8|1153.8|1170.23|1154.23|1169.51|1153.51|18
1642856700000|2022-01-22 13:05:00|1169.81|1153.81|1170.36|1154.36|1170.36|1154.36|1169.73|1153.73|8
1642856710000|2022-01-22 13:05:10|1170.28|1154.28|1169.8|1153.8|1170.65|1154.65|1169.76|1153.76|13
1642856720000|2022-01-22 13:05:20|1169.9|1153.9|1167.7|1151.7|1169.9|1153.9|1167.7|1151.7|16
1642856730000|2022-01-22 13:05:30|1167.29|1151.29|1167.07|1151.07|1167.55|1151.55|1166.93|1150.93|19
1642856740000|2022-01-22 13:05:40|1167.13|1151.13|1167.34|1151.34|1167.35|1151.35|1167.13|1151.13|8
1642856750000|2022-01-22 13:05:50|1167.48|1151.48|1168.47|1152.47|1169.4|1153.4|1167.48|1151.48|19
1642856760000|2022-01-22 13:06:00|1168.56|1152.56|1167.58|1151.58|1168.57|1152.57|1167.58|1151.58|15
1642856770000|2022-01-22 13:06:10|1167.68|1151.68|1166.84|1150.84|1167.68|1151.68|1166.83|1150.83|9
1642856780000|2022-01-22 13:06:20|1166.95|1150.95|1167.67|1151.67|1167.67|1151.67|1166.79|1150.79|14
1642856790000|2022-01-22 13:06:30|1167.57|1151.57|1167.36|1151.36|1167.73|1151.73|1167.36|1151.36|11
1642856800000|2022-01-22 13:06:40|1167.44|1151.44|1167.58|1151.58|1167.71|1151.71|1166.82|1150.82|16
1642856810000|2022-01-22 13:06:50|1167.39|1151.39|1167.66|1151.66|1167.66|1151.66|1167|1151|19
1642856820000|2022-01-22 13:07:00|1167.68|1151.68|1167.61|1151.61|1167.72|1151.72|1167.48|1151.48|10
1642856830000|2022-01-22 13:07:10|1167.54|1151.54|1167.65|1151.65|1167.65|1151.65|1167.54|1151.54|3
1642856840000|2022-01-22 13:07:20|1167.61|1151.61|1170.84|1154.84|1170.87|1154.87|1167.54|1151.54|17
1642856850000|2022-01-22 13:07:30|1171.26|1155.26|1170.11|1154.11|1171.46|1155.46|1170.11|1154.11|18
1642856860000|2022-01-22 13:07:40|1169.96|1153.96|1170.48|1154.48|1170.48|1154.48|1169.89|1153.89|11
1642856870000|2022-01-22 13:07:50|1170.53|1154.53|1170.41|1154.41|1170.66|1154.66|1170.37|1154.37|10
1642856880000|2022-01-22 13:08:00|1170.35|1154.35|1170.77|1154.77|1170.77|1154.77|1170.35|1154.35|5
1642856890000|2022-01-22 13:08:10|1170.91|1154.91|1171.56|1155.56|1171.56|1155.56|1170.91|1154.91|11
1642856900000|2022-01-22 13:08:20|1171.62|1155.62|1173.27|1157.27|1173.57|1157.57|1171.62|1155.62|19
1642856910000|2022-01-22 13:08:30|1173.08|1157.08|1171.35|1155.35|1173.09|1157.09|1171.23|1155.23|25
1642856920000|2022-01-22 13:08:40|1171.19|1155.19|1171.31|1155.31|1171.31|1155.31|1171.14|1155.14|12
1642856930000|2022-01-22 13:08:50|1171.62|1155.62|1172.23|1156.23|1172.26|1156.26|1171.62|1155.62|9
1642856940000|2022-01-22 13:09:00|1172.29|1156.29|1171.58|1155.58|1172.95|1156.95|1171.58|1155.58|17
1642856950000|2022-01-22 13:09:10|1171.63|1155.63|1170.75|1154.75|1171.63|1155.63|1170.75|1154.75|17
1642856960000|2022-01-22 13:09:20|1170.8|1154.8|1170.36|1154.36|1170.87|1154.87|1170.36|1154.36|9
1642856970000|2022-01-22 13:09:30|1170.26|1154.26|1171.72|1155.72|1171.72|1155.72|1170.06|1154.06|15
1642856980000|2022-01-22 13:09:40|1171.74|1155.74|1171.56|1155.56|1172.56|1156.56|1171.56|1155.56|17
1642856990000|2022-01-22 13:09:50|1171.57|1155.57|1171.21|1155.21|1171.57|1155.57|1171.09|1155.09|6
1642857000000|2022-01-22 13:10:00|1171.14|1155.14|1172.93|1156.93|1172.93|1156.93|1171.14|1155.14|11
1642857010000|2022-01-22 13:10:10|1173.01|1157.01|1173.09|1157.09|1173.43|1157.43|1172.93|1156.93|15
1642857020000|2022-01-22 13:10:20|1173.1|1157.1|1171.94|1155.94|1173.1|1157.1|1171.94|1155.94|13
1642857030000|2022-01-22 13:10:30|1172.02|1156.02|1171.53|1155.53|1172.02|1156.02|1171.53|1155.53|11
1642857040000|2022-01-22 13:10:40|1171.42|1155.42|1173.09|1157.09|1173.12|1157.12|1171.35|1155.35|21
1642857050000|2022-01-22 13:10:50|1173.12|1157.12|1172.54|1156.54|1173.67|1157.67|1172.54|1156.54|17
1642857060000|2022-01-22 13:11:00|1172.53|1156.53|1172.37|1156.37|1172.53|1156.53|1172.16|1156.16|8
1642857070000|2022-01-22 13:11:10|1172.63|1156.63|1174.04|1158.04|1174.04|1158.04|1172.63|1156.63|19
1642857080000|2022-01-22 13:11:20|1173.96|1157.96|1174.43|1158.43|1174.43|1158.43|1173.79|1157.79|18
1642857090000|2022-01-22 13:11:30|1174.55|1158.55|1176.56|1160.56|1176.86|1160.86|1174.55|1158.55|19
1642857100000|2022-01-22 13:11:40|1176.73|1160.73|1175.63|1159.63|1176.86|1160.86|1175.63|1159.63|17
1642857110000|2022-01-22 13:11:50|1175.51|1159.51|1176.28|1160.28|1176.28|1160.28|1174.91|1158.91|20
1642857120000|2022-01-22 13:12:00|1176.23|1160.23|1176.02|1160.02|1176.38|1160.38|1175.83|1159.83|15
1642857130000|2022-01-22 13:12:10|1175.96|1159.96|1175.4|1159.4|1175.96|1159.96|1175.4|1159.4|7
1642857140000|2022-01-22 13:12:20|1175.35|1159.35|1175.03|1159.03|1175.35|1159.35|1174.94|1158.94|4
1642857150000|2022-01-22 13:12:30|1174.85|1158.85|1174.4|1158.4|1175.3|1159.3|1174.4|1158.4|17
1642857160000|2022-01-22 13:12:40|1174.25|1158.25|1174.5|1158.5|1174.59|1158.59|1174.17|1158.17|15
1642857170000|2022-01-22 13:12:50|1174.58|1158.58|1175.29|1159.29|1175.76|1159.76|1174.58|1158.58|18
1642857180000|2022-01-22 13:13:00|1175.52|1159.52|1173.84|1157.84|1175.52|1159.52|1173.81|1157.81|18
1642857190000|2022-01-22 13:13:10|1173.65|1157.65|1172.8|1156.8|1173.65|1157.65|1172.56|1156.56|17
1642857200000|2022-01-22 13:13:20|1173.23|1157.23|1175.63|1159.63|1175.63|1159.63|1173.23|1157.23|13
1642857210000|2022-01-22 13:13:30|1175.81|1159.81|1178|1162|1178|1162|1175.63|1159.63|19
1642857220000|2022-01-22 13:13:40|1178.07|1162.07|1181.85|1165.85|1182.32|1166.32|1178.07|1162.07|30
1642857230000|2022-01-22 13:13:50|1181.84|1165.84|1179.76|1163.76|1181.99|1165.99|1179.76|1163.76|30
1642857240000|2022-01-22 13:14:00|1179.67|1163.67|1181.07|1165.07|1181.07|1165.07|1179.19|1163.19|31
1642857250000|2022-01-22 13:14:10|1181.01|1165.01|1182.81|1166.81|1183.55|1167.55|1181.01|1165.01|25
1642857260000|2022-01-22 13:14:20|1182.74|1166.74|1181.8|1165.8|1182.74|1166.74|1181.56|1165.56|14
1642857270000|2022-01-22 13:14:30|1181.74|1165.74|1181.48|1165.48|1181.76|1165.76|1180.6|1164.6|20
1642857280000|2022-01-22 13:14:40|1181.37|1165.37|1181.27|1165.27|1181.37|1165.37|1180.96|1164.96|16
1642857290000|2022-01-22 13:14:50|1180.73|1164.73|1181.15|1165.15|1181.16|1165.16|1180.73|1164.73|13
1642857300000|2022-01-22 13:15:00|1181.12|1165.12|1181|1165|1181.4|1165.4|1179.68|1163.68|26
1642857310000|2022-01-22 13:15:10|1180.83|1164.83|1181.08|1165.08|1181.18|1165.18|1180.38|1164.38|30
1642857320000|2022-01-22 13:15:20|1181.01|1165.01|1181.38|1165.38|1181.62|1165.62|1181.01|1165.01|14
1642857330000|2022-01-22 13:15:30|1181.49|1165.49|1183.76|1167.76|1183.76|1167.76|1181.46|1165.46|18
1642857340000|2022-01-22 13:15:40|1184.2|1168.2|1184.25|1168.25|1185.02|1169.02|1184.02|1168.02|20
1642857350000|2022-01-22 13:15:50|1184.53|1168.53|1185.59|1169.59|1185.7|1169.7|1184.39|1168.39|19
1642857360000|2022-01-22 13:16:00|1185.99|1169.99|1191.7|1175.7|1191.7|1175.7|1185.99|1169.99|32
1642857370000|2022-01-22 13:16:10|1191.63|1175.63|1193.05|1177.05|1193.9|1177.9|1191.63|1175.63|23
1642857380000|2022-01-22 13:16:20|1193.27|1177.27|1194.01|1178.01|1194.34|1178.34|1193.27|1177.27|28
1642857390000|2022-01-22 13:16:30|1194.17|1178.17|1193.27|1177.27|1194.17|1178.17|1192.99|1176.99|18
1642857400000|2022-01-22 13:16:40|1193.17|1177.17|1190.33|1174.33|1193.17|1177.17|1189.94|1173.94|26
1642857410000|2022-01-22 13:16:50|1190.39|1174.39|1190.15|1174.15|1191.09|1175.09|1189.5|1173.5|30
1642857420000|2022-01-22 13:17:00|1190.27|1174.27|1190.29|1174.29|1190.57|1174.57|1190.01|1174.01|21
1642857430000|2022-01-22 13:17:10|1190.39|1174.39|1191.15|1175.15|1191.66|1175.66|1190.39|1174.39|19
1642857440000|2022-01-22 13:17:20|1191.04|1175.04|1190.94|1174.94|1191.05|1175.05|1190.15|1174.15|21
1642857450000|2022-01-22 13:17:30|1190.67|1174.67|1190.92|1174.92|1191.05|1175.05|1190.55|1174.55|11
1642857460000|2022-01-22 13:17:40|1190.85|1174.85|1189.68|1173.68|1190.85|1174.85|1189.68|1173.68|12
1642857470000|2022-01-22 13:17:50|1189.53|1173.53|1190.52|1174.52|1190.52|1174.52|1189.53|1173.53|11
1642857480000|2022-01-22 13:18:00|1190.6|1174.6|1193.44|1177.44|1193.91|1177.91|1190.52|1174.52|24
1642857490000|2022-01-22 13:18:10|1193.52|1177.52|1195.63|1179.63|1195.63|1179.63|1193.03|1177.03|30
1642857500000|2022-01-22 13:18:20|1195.58|1179.58|1194.3|1178.3|1196.23|1180.23|1194.3|1178.3|32
1642857510000|2022-01-22 13:18:30|1194.32|1178.32|1194.58|1178.58|1195.07|1179.07|1194.03|1178.03|23
1642857520000|2022-01-22 13:18:40|1194.43|1178.43|1192.82|1176.82|1194.49|1178.49|1192.82|1176.82|25
1642857530000|2022-01-22 13:18:50|1192.71|1176.71|1193.33|1177.33|1193.33|1177.33|1191.82|1175.82|31
1642857540000|2022-01-22 13:19:00|1193.27|1177.27|1190.89|1174.89|1193.27|1177.27|1190.56|1174.56|21
1642857550000|2022-01-22 13:19:10|1190.6|1174.6|1189.79|1173.79|1190.6|1174.6|1189.53|1173.53|13
1642857560000|2022-01-22 13:19:20|1189.53|1173.53|1187.56|1171.56|1189.53|1173.53|1187.5|1171.5|19
1642857570000|2022-01-22 13:19:30|1187.64|1171.64|1188.35|1172.35|1189.22|1173.22|1187.64|1171.64|22
1642857580000|2022-01-22 13:19:40|1188.48|1172.48|1188.13|1172.13|1188.48|1172.48|1187.7|1171.7|19
1642857590000|2022-01-22 13:19:50|1188.2|1172.2|1187.21|1171.21|1188.28|1172.28|1187.07|1171.07|17
1642857600000|2022-01-22 13:20:00|1187.29|1171.29|1187.77|1171.77|1188.3|1172.3|1187.29|1171.29|19
1642857610000|2022-01-22 13:20:10|1187.64|1171.64|1187.19|1171.19|1187.64|1171.64|1186.74|1170.74|20
1642857620000|2022-01-22 13:20:20|1187.04|1171.04|1184.41|1168.41|1187.19|1171.19|1184.41|1168.41|25
1642857630000|2022-01-22 13:20:30|1184.48|1168.48|1183.78|1167.78|1184.48|1168.48|1183.34|1167.34|19
1642857640000|2022-01-22 13:20:40|1183.35|1167.35|1183.52|1167.52|1184.05|1168.05|1183.35|1167.35|14
1642857650000|2022-01-22 13:20:50|1183.68|1167.68|1184.55|1168.55|1185.19|1169.19|1183.68|1167.68|23
1642857660000|2022-01-22 13:21:00|1184.84|1168.84|1184.58|1168.58|1185.04|1169.04|1184.58|1168.58|14
1642857670000|2022-01-22 13:21:10|1184.77|1168.77|1185.35|1169.35|1185.37|1169.37|1184.6|1168.6|20
1642857680000|2022-01-22 13:21:20|1185.32|1169.32|1188.02|1172.02|1188.02|1172.02|1185.32|1169.32|25
1642857690000|2022-01-22 13:21:30|1187.93|1171.93|1187.24|1171.24|1187.93|1171.93|1187.1|1171.1|13
1642857700000|2022-01-22 13:21:40|1187.04|1171.04|1186.33|1170.33|1187.04|1171.04|1185.81|1169.81|17
1642857710000|2022-01-22 13:21:50|1186.51|1170.51|1186.55|1170.55|1186.6|1170.6|1186.4|1170.4|12
1642857720000|2022-01-22 13:22:00|1186.6|1170.6|1185.83|1169.83|1186.84|1170.84|1185.83|1169.83|21
1642857730000|2022-01-22 13:22:10|1185.8|1169.8|1184.79|1168.79|1185.87|1169.87|1184.73|1168.73|10
1642857740000|2022-01-22 13:22:20|1184.51|1168.51|1182.18|1166.18|1184.51|1168.51|1182|1166|21
1642857750000|2022-01-22 13:22:30|1181.73|1165.73|1182.37|1166.37|1182.37|1166.37|1181.6|1165.6|15
1642857760000|2022-01-22 13:22:40|1182.38|1166.38|1182.42|1166.42|1182.42|1166.42|1181.71|1165.71|16
1642857770000|2022-01-22 13:22:50|1182.49|1166.49|1181.56|1165.56|1182.59|1166.59|1181.56|1165.56|13
1642857780000|2022-01-22 13:23:00|1181.8|1165.8|1181.93|1165.93|1182.14|1166.14|1181.48|1165.48|15
1642857790000|2022-01-22 13:23:10|1181.75|1165.75|1182.33|1166.33|1182.33|1166.33|1181.4|1165.4|17
1642857800000|2022-01-22 13:23:20|1182.41|1166.41|1186.26|1170.26|1186.26|1170.26|1182.41|1166.41|25
1642857810000|2022-01-22 13:23:30|1186.22|1170.22|1186.51|1170.51|1187.03|1171.03|1185.27|1169.27|28
1642857820000|2022-01-22 13:23:40|1186.35|1170.35|1186.61|1170.61|1186.61|1170.61|1185.64|1169.64|21
1642857830000|2022-01-22 13:23:50|1187.12|1171.12|1186.41|1170.41|1187.12|1171.12|1185.73|1169.73|22
1642857840000|2022-01-22 13:24:00|1186.52|1170.52|1186.91|1170.91|1187.26|1171.26|1186.52|1170.52|19
1642857850000|2022-01-22 13:24:10|1187.09|1171.09|1185.59|1169.59|1187.09|1171.09|1185.44|1169.44|18
1642857860000|2022-01-22 13:24:20|1185.66|1169.66|1186.38|1170.38|1186.55|1170.55|1185.53|1169.53|20
1642857870000|2022-01-22 13:24:30|1186.33|1170.33|1185.23|1169.23|1186.38|1170.38|1184.49|1168.49|26
1642857880000|2022-01-22 13:24:40|1185.38|1169.38|1186.43|1170.43|1186.7|1170.7|1185.24|1169.24|21
1642857890000|2022-01-22 13:24:50|1186.62|1170.62|1186.49|1170.49|1186.62|1170.62|1186.36|1170.36|9
1642857900000|2022-01-22 13:25:00|1186.58|1170.58|1186.72|1170.72|1187.01|1171.01|1186.58|1170.58|11
1642857910000|2022-01-22 13:25:10|1186.67|1170.67|1188.17|1172.17|1188.18|1172.18|1185.89|1169.89|21
1642857920000|2022-01-22 13:25:20|1188.23|1172.23|1188.01|1172.01|1188.92|1172.92|1188|1172|24
1642857930000|2022-01-22 13:25:30|1188.32|1172.32|1186.2|1170.2|1188.41|1172.41|1186.2|1170.2|22
1642857940000|2022-01-22 13:25:40|1186.3|1170.3|1185.6|1169.6|1186.3|1170.3|1185.52|1169.52|16
1642857950000|2022-01-22 13:25:50|1185.58|1169.58|1184.01|1168.01|1185.58|1169.58|1183.91|1167.91|17
1642857960000|2022-01-22 13:26:00|1183.97|1167.97|1182.87|1166.87|1183.98|1167.98|1182.85|1166.85|19
1642857970000|2022-01-22 13:26:10|1182.69|1166.69|1182.74|1166.74|1183.15|1167.15|1182.69|1166.69|11
1642857980000|2022-01-22 13:26:20|1182.57|1166.57|1182.51|1166.51|1182.59|1166.59|1182.51|1166.51|3
1642857990000|2022-01-22 13:26:30|1182.5|1166.5|1179.22|1163.22|1182.5|1166.5|1179.06|1163.06|21
1642858000000|2022-01-22 13:26:40|1179.05|1163.05|1180.34|1164.34|1180.34|1164.34|1179.05|1163.05|20
1642858010000|2022-01-22 13:26:50|1180.56|1164.56|1183.09|1167.09|1183.09|1167.09|1180.29|1164.29|21
1642858020000|2022-01-22 13:27:00|1183.17|1167.17|1181.71|1165.71|1183.54|1167.54|1181.71|1165.71|24
1642858030000|2022-01-22 13:27:10|1181.65|1165.65|1180.26|1164.26|1181.65|1165.65|1179.68|1163.68|30
1642858040000|2022-01-22 13:27:20|1180.27|1164.27|1181.36|1165.36|1181.45|1165.45|1180.18|1164.18|22
1642858050000|2022-01-22 13:27:30|1181.3|1165.3|1181.21|1165.21|1181.31|1165.31|1180.97|1164.97|16
1642858060000|2022-01-22 13:27:40|1181.15|1165.15|1180.19|1164.19|1181.15|1165.15|1179.88|1163.88|14
1642858070000|2022-01-22 13:27:50|1180.23|1164.23|1179.51|1163.51|1180.23|1164.23|1179.51|1163.51|9
1642858080000|2022-01-22 13:28:00|1179.38|1163.38|1176.7|1160.7|1179.38|1163.38|1176.16|1160.16|22
1642858090000|2022-01-22 13:28:10|1176.45|1160.45|1177.53|1161.53|1177.55|1161.55|1176.45|1160.45|31
1642858100000|2022-01-22 13:28:20|1177.35|1161.35|1176.53|1160.53|1177.61|1161.61|1176.53|1160.53|22
1642858110000|2022-01-22 13:28:30|1176.55|1160.55|1176.68|1160.68|1176.86|1160.86|1176.55|1160.55|14
1642858120000|2022-01-22 13:28:40|1176.66|1160.66|1177.25|1161.25|1177.28|1161.28|1176.41|1160.41|11
1642858130000|2022-01-22 13:28:50|1177.5|1161.5|1178.27|1162.27|1178.39|1162.39|1177.5|1161.5|11
1642858140000|2022-01-22 13:29:00|1178.47|1162.47|1177.29|1161.29|1178.48|1162.48|1177.29|1161.29|17
1642858150000|2022-01-22 13:29:10|1177.2|1161.2|1177.47|1161.47|1177.5|1161.5|1176.88|1160.88|16
1642858160000|2022-01-22 13:29:20|1177.45|1161.45|1178.15|1162.15|1178.55|1162.55|1177.12|1161.12|22
1642858170000|2022-01-22 13:29:30|1178.26|1162.26|1177.65|1161.65|1178.37|1162.37|1177.59|1161.59|12
1642858180000|2022-01-22 13:29:40|1177.93|1161.93|1177.54|1161.54|1178.28|1162.28|1177.54|1161.54|14
1642858190000|2022-01-22 13:29:50|1177.48|1161.48|1177.36|1161.36|1177.48|1161.48|1176.98|1160.98|15
1642858200000|2022-01-22 13:30:00|1177.3|1161.3|1175.43|1159.43|1177.34|1161.34|1175.11|1159.11|20
1642858210000|2022-01-22 13:30:10|1175.36|1159.36|1173.76|1157.76|1175.47|1159.47|1173.76|1157.76|25
1642858220000|2022-01-22 13:30:20|1173.57|1157.57|1172.45|1156.45|1173.57|1157.57|1172.45|1156.45|19
1642858230000|2022-01-22 13:30:30|1172.21|1156.21|1172.6|1156.6|1172.75|1156.75|1172.21|1156.21|11
1642858240000|2022-01-22 13:30:40|1172.51|1156.51|1173.83|1157.83|1174.05|1158.05|1172.51|1156.51|18
1642858250000|2022-01-22 13:30:50|1173.89|1157.89|1177|1161|1177|1161|1173.83|1157.83|24
1642858260000|2022-01-22 13:31:00|1177.03|1161.03|1176.35|1160.35|1177.29|1161.29|1176.05|1160.05|25
1642858270000|2022-01-22 13:31:10|1176.25|1160.25|1177.15|1161.15|1177.18|1161.18|1176.25|1160.25|14
1642858280000|2022-01-22 13:31:20|1177.16|1161.16|1176.63|1160.63|1177.2|1161.2|1176.63|1160.63|14
1642858290000|2022-01-22 13:31:30|1176.7|1160.7|1176.75|1160.75|1177.13|1161.13|1176.62|1160.62|10
1642858300000|2022-01-22 13:31:40|1176.57|1160.57|1175.88|1159.88|1176.57|1160.57|1175.82|1159.82|10
1642858310000|2022-01-22 13:31:50|1175.8|1159.8|1174.61|1158.61|1175.8|1159.8|1174.61|1158.61|13
1642858320000|2022-01-22 13:32:00|1174.52|1158.52|1175.03|1159.03|1175.03|1159.03|1174.18|1158.18|11
1642858330000|2022-01-22 13:32:10|1175.28|1159.28|1174.95|1158.95|1175.28|1159.28|1174.75|1158.75|11
1642858340000|2022-01-22 13:32:20|1174.86|1158.86|1174.9|1158.9|1175.51|1159.51|1174.86|1158.86|17
1642858350000|2022-01-22 13:32:30|1175.02|1159.02|1174.95|1158.95|1175.02|1159.02|1174.26|1158.26|13
1642858360000|2022-01-22 13:32:40|1175.03|1159.03|1174.95|1158.95|1175.04|1159.04|1174.95|1158.95|11
1642858370000|2022-01-22 13:32:50|1174.65|1158.65|1175.23|1159.23|1175.23|1159.23|1174.45|1158.45|16
1642858380000|2022-01-22 13:33:00|1175.4|1159.4|1174.88|1158.88|1175.4|1159.4|1174.88|1158.88|9
1642858390000|2022-01-22 13:33:10|1175.08|1159.08|1176.42|1160.42|1176.42|1160.42|1174.88|1158.88|14
1642858400000|2022-01-22 13:33:20|1176.8|1160.8|1177.77|1161.77|1177.77|1161.77|1176.45|1160.45|23
1642858410000|2022-01-22 13:33:30|1177.97|1161.97|1178.38|1162.38|1178.49|1162.49|1177.95|1161.95|20
1642858420000|2022-01-22 13:33:40|1178.45|1162.45|1178.56|1162.56|1178.6|1162.6|1178.38|1162.38|10
1642858430000|2022-01-22 13:33:50|1178.66|1162.66|1178.29|1162.29|1178.94|1162.94|1178.29|1162.29|12
1642858440000|2022-01-22 13:34:00|1177.63|1161.63|1178.5|1162.5|1178.54|1162.54|1177.63|1161.63|14
1642858450000|2022-01-22 13:34:10|1178.49|1162.49|1179.79|1163.79|1179.79|1163.79|1178.49|1162.49|15
1642858460000|2022-01-22 13:34:20|1180.24|1164.24|1180.16|1164.16|1180.49|1164.49|1179.52|1163.52|20
1642858470000|2022-01-22 13:34:30|1180.07|1164.07|1179.42|1163.42|1180.07|1164.07|1179.24|1163.24|20
1642858480000|2022-01-22 13:34:40|1179.16|1163.16|1179.03|1163.03|1179.39|1163.39|1179.03|1163.03|10
1642858490000|2022-01-22 13:34:50|1178.83|1162.83|1178.94|1162.94|1179.32|1163.32|1178.81|1162.81|11
1642858500000|2022-01-22 13:35:00|1178.68|1162.68|1178.4|1162.4|1178.68|1162.68|1177.73|1161.73|15
1642858510000|2022-01-22 13:35:10|1178.43|1162.43|1178.35|1162.35|1178.46|1162.46|1178.35|1162.35|7
1642858520000|2022-01-22 13:35:20|1178.29|1162.29|1178.05|1162.05|1178.29|1162.29|1177.75|1161.75|4
1642858530000|2022-01-22 13:35:30|1177.81|1161.81|1176.69|1160.69|1177.9|1161.9|1176.55|1160.55|16
1642858540000|2022-01-22 13:35:40|1176.52|1160.52|1176.55|1160.55|1176.55|1160.55|1176.5|1160.5|4
1642858550000|2022-01-22 13:35:50|1176.57|1160.57|1176.57|1160.57|1176.7|1160.7|1176.51|1160.51|7
1642858560000|2022-01-22 13:36:00|1176.51|1160.51|1176.45|1160.45|1176.61|1160.61|1175.85|1159.85|8
1642858570000|2022-01-22 13:36:10|1176.55|1160.55|1177.33|1161.33|1177.52|1161.52|1176.55|1160.55|10
1642858580000|2022-01-22 13:36:20|1177.24|1161.24|1176.34|1160.34|1177.25|1161.25|1176.34|1160.34|12
1642858590000|2022-01-22 13:36:30|1176.24|1160.24|1176.3|1160.3|1176.54|1160.54|1175.88|1159.88|14
1642858600000|2022-01-22 13:36:40|1176.23|1160.23|1175.5|1159.5|1176.23|1160.23|1175.21|1159.21|11
1642858610000|2022-01-22 13:36:50|1175.35|1159.35|1173.64|1157.64|1175.35|1159.35|1173.58|1157.58|15
1642858620000|2022-01-22 13:37:00|1173.52|1157.52|1173.76|1157.76|1173.76|1157.76|1173|1157|11
1642858630000|2022-01-22 13:37:10|1173.93|1157.93|1174.16|1158.16|1174.89|1158.89|1173.93|1157.93|23
1642858640000|2022-01-22 13:37:20|1174.11|1158.11|1173.49|1157.49|1174.11|1158.11|1173.46|1157.46|9
1642858650000|2022-01-22 13:37:30|1173.46|1157.46|1173.19|1157.19|1173.46|1157.46|1173.09|1157.09|11
1642858660000|2022-01-22 13:37:40|1173.39|1157.39|1173.43|1157.43|1174.09|1158.09|1173.39|1157.39|13
1642858670000|2022-01-22 13:37:50|1173.5|1157.5|1173.7|1157.7|1173.87|1157.87|1173.47|1157.47|13
1642858680000|2022-01-22 13:38:00|1173.59|1157.59|1174.94|1158.94|1174.94|1158.94|1173.59|1157.59|10
1642858690000|2022-01-22 13:38:10|1175.45|1159.45|1176.5|1160.5|1176.73|1160.73|1175.45|1159.45|16
1642858700000|2022-01-22 13:38:20|1176.73|1160.73|1176.74|1160.74|1176.74|1160.74|1176.54|1160.54|3
1642858710000|2022-01-22 13:38:30|1176.54|1160.54|1176.14|1160.14|1176.74|1160.74|1176.01|1160.01|14
1642858720000|2022-01-22 13:38:40|1175.8|1159.8|1176.28|1160.28|1176.28|1160.28|1175.8|1159.8|8
1642858730000|2022-01-22 13:38:50|1176.4|1160.4|1175.18|1159.18|1176.41|1160.41|1175.18|1159.18|11
1642858740000|2022-01-22 13:39:00|1175.14|1159.14|1175.17|1159.17|1175.49|1159.49|1175.14|1159.14|9
1642858750000|2022-01-22 13:39:10|1175.18|1159.18|1175.77|1159.77|1175.77|1159.77|1175.18|1159.18|7
1642858760000|2022-01-22 13:39:20|1176.14|1160.14|1179.08|1163.08|1179.08|1163.08|1176.14|1160.14|18
1642858770000|2022-01-22 13:39:30|1179.16|1163.16|1179.22|1163.22|1179.34|1163.34|1178.91|1162.91|13
1642858780000|2022-01-22 13:39:40|1178.99|1162.99|1179.26|1163.26|1179.32|1163.32|1178.89|1162.89|14
1642858790000|2022-01-22 13:39:50|1179.23|1163.23|1178.36|1162.36|1179.24|1163.24|1178.36|1162.36|8
1642858800000|2022-01-22 13:40:00|1178.44|1162.44|1178.12|1162.12|1178.44|1162.44|1177.87|1161.87|7
1642858810000|2022-01-22 13:40:10|1178.16|1162.16|1176.12|1160.12|1178.16|1162.16|1176.12|1160.12|16
1642858820000|2022-01-22 13:40:20|1176.1|1160.1|1174.53|1158.53|1177.54|1161.54|1174.53|1158.53|23
1642858830000|2022-01-22 13:40:30|1173.91|1157.91|1172.84|1156.84|1174.07|1158.07|1172.84|1156.84|19
1642858840000|2022-01-22 13:40:40|1173.01|1157.01|1173.37|1157.37|1173.44|1157.44|1173.01|1157.01|14
1642858850000|2022-01-22 13:40:50|1173.23|1157.23|1172.89|1156.89|1173.23|1157.23|1172.89|1156.89|5
1642858860000|2022-01-22 13:41:00|1172.8|1156.8|1173.45|1157.45|1173.58|1157.58|1172.8|1156.8|9
1642858870000|2022-01-22 13:41:10|1173.29|1157.29|1173.49|1157.49|1174.32|1158.32|1172.8|1156.8|18
1642858880000|2022-01-22 13:41:20|1173.36|1157.36|1172.94|1156.94|1173.72|1157.72|1172.94|1156.94|17
1642858890000|2022-01-22 13:41:30|1172.41|1156.41|1171.28|1155.28|1172.41|1156.41|1170.4|1154.4|18
1642858900000|2022-01-22 13:41:40|1171.55|1155.55|1171.55|1155.55|1171.64|1155.64|1171.43|1155.43|13
1642858910000|2022-01-22 13:41:50|1171.7|1155.7|1174.59|1158.59|1174.64|1158.64|1171.7|1155.7|20
1642858920000|2022-01-22 13:42:00|1174.67|1158.67|1175.2|1159.2|1175.2|1159.2|1174.48|1158.48|19
1642858930000|2022-01-22 13:42:10|1175.32|1159.32|1175.8|1159.8|1176.1|1160.1|1175.32|1159.32|11
1642858940000|2022-01-22 13:42:20|1175.84|1159.84|1174.88|1158.88|1175.84|1159.84|1174.87|1158.87|12
1642858950000|2022-01-22 13:42:30|1174.87|1158.87|1173.96|1157.96|1174.89|1158.89|1173.96|1157.96|11
1642858960000|2022-01-22 13:42:40|1173.86|1157.86|1173.25|1157.25|1173.86|1157.86|1173.19|1157.19|11
1642858970000|2022-01-22 13:42:50|1173.35|1157.35|1173.14|1157.14|1173.35|1157.35|1172.91|1156.91|8
1642858980000|2022-01-22 13:43:00|1173.22|1157.22|1173.54|1157.54|1173.54|1157.54|1173.14|1157.14|11
1642858990000|2022-01-22 13:43:10|1173.7|1157.7|1174.29|1158.29|1174.3|1158.3|1173.43|1157.43|14
1642859000000|2022-01-22 13:43:20|1174.49|1158.49|1174.23|1158.23|1174.5|1158.5|1174.23|1158.23|9
1642859010000|2022-01-22 13:43:30|1174.12|1158.12|1174.34|1158.34|1174.34|1158.34|1174.12|1158.12|8
1642859020000|2022-01-22 13:43:40|1174.33|1158.33|1175.26|1159.26|1175.27|1159.27|1174.26|1158.26|14
1642859030000|2022-01-22 13:43:50|1175.17|1159.17|1174.93|1158.93|1175.27|1159.27|1174.83|1158.83|15
1642859040000|2022-01-22 13:44:00|1175.02|1159.02|1175.41|1159.41|1175.41|1159.41|1175.02|1159.02|4
1642859050000|2022-01-22 13:44:10|1175.33|1159.33|1175.41|1159.41|1175.74|1159.74|1175.33|1159.33|8
1642859060000|2022-01-22 13:44:20|1175.32|1159.32|1175.64|1159.64|1175.79|1159.79|1175.32|1159.32|7
1642859070000|2022-01-22 13:44:30|1175.55|1159.55|1173.32|1157.32|1175.55|1159.55|1173.32|1157.32|17
1642859080000|2022-01-22 13:44:40|1173.21|1157.21|1173.12|1157.12|1173.41|1157.41|1172.5|1156.5|17
1642859090000|2022-01-22 13:44:50|1173.22|1157.22|1172.5|1156.5|1173.22|1157.22|1172.5|1156.5|9
1642859100000|2022-01-22 13:45:00|1172.46|1156.46|1171.07|1155.07|1172.46|1156.46|1170.37|1154.37|18
1642859110000|2022-01-22 13:45:10|1171.1|1155.1|1170.27|1154.27|1171.13|1155.13|1169.87|1153.87|19
1642859120000|2022-01-22 13:45:20|1169.97|1153.97|1168.49|1152.49|1170.05|1154.05|1168.49|1152.49|17
1642859130000|2022-01-22 13:45:30|1168.48|1152.48|1167.98|1151.98|1168.48|1152.48|1167.19|1151.19|19
1642859140000|2022-01-22 13:45:40|1167.87|1151.87|1166.2|1150.2|1167.87|1151.87|1166.2|1150.2|21
1642859150000|2022-01-22 13:45:50|1166.14|1150.14|1165.78|1149.78|1166.15|1150.15|1165.36|1149.36|20
1642859160000|2022-01-22 13:46:00|1165.93|1149.93|1163.92|1147.92|1165.93|1149.93|1163.42|1147.42|21
1642859170000|2022-01-22 13:46:10|1163.98|1147.98|1166.83|1150.83|1166.83|1150.83|1163.98|1147.98|21
1642859180000|2022-01-22 13:46:20|1167.06|1151.06|1169.92|1153.92|1169.92|1153.92|1167.06|1151.06|28
1642859190000|2022-01-22 13:46:30|1169.63|1153.63|1168.42|1152.42|1170.04|1154.04|1168.42|1152.42|18
1642859200000|2022-01-22 13:46:40|1168.25|1152.25|1167.7|1151.7|1168.26|1152.26|1167.53|1151.53|20
1642859210000|2022-01-22 13:46:50|1167.53|1151.53|1167.97|1151.97|1168.18|1152.18|1167.51|1151.51|12
1642859220000|2022-01-22 13:47:00|1168.17|1152.17|1168.11|1152.11|1168.18|1152.18|1167.48|1151.48|16
1642859230000|2022-01-22 13:47:10|1168.2|1152.2|1169.99|1153.99|1170.22|1154.22|1168.14|1152.14|17
1642859240000|2022-01-22 13:47:20|1169.92|1153.92|1170.05|1154.05|1170.11|1154.11|1169.39|1153.39|18
1642859250000|2022-01-22 13:47:30|1170.11|1154.11|1169.51|1153.51|1170.11|1154.11|1169.34|1153.34|15
1642859260000|2022-01-22 13:47:40|1169.52|1153.52|1168.33|1152.33|1169.52|1153.52|1168.33|1152.33|11
1642859270000|2022-01-22 13:47:50|1168.49|1152.49|1168.22|1152.22|1168.5|1152.5|1168.22|1152.22|8
1642859280000|2022-01-22 13:48:00|1167.95|1151.95|1169.19|1153.19|1169.19|1153.19|1167.67|1151.67|12
1642859290000|2022-01-22 13:48:10|1169.2|1153.2|1169.64|1153.64|1169.76|1153.76|1169.2|1153.2|13
1642859300000|2022-01-22 13:48:20|1169.62|1153.62|1169.62|1153.62|1169.62|1153.62|1169.62|1153.62|1
1642859310000|2022-01-22 13:48:30|1169.74|1153.74|1170.74|1154.74|1171|1155|1169.74|1153.74|17
1642859320000|2022-01-22 13:48:40|1170.44|1154.44|1170.42|1154.42|1170.44|1154.44|1169.49|1153.49|18
1642859330000|2022-01-22 13:48:50|1170.18|1154.18|1169.63|1153.63|1170.49|1154.49|1169.63|1153.63|11
1642859340000|2022-01-22 13:49:00|1169.55|1153.55|1170.73|1154.73|1170.73|1154.73|1169.55|1153.55|11
1642859350000|2022-01-22 13:49:10|1170.79|1154.79|1171.17|1155.17|1171.63|1155.63|1170.79|1154.79|19
1642859360000|2022-01-22 13:49:20|1171.23|1155.23|1174.16|1158.16|1174.21|1158.21|1171.23|1155.23|20
1642859370000|2022-01-22 13:49:30|1174|1158|1175.89|1159.89|1175.89|1159.89|1174|1158|26
1642859380000|2022-01-22 13:49:40|1175.88|1159.88|1175.16|1159.16|1175.88|1159.88|1174.88|1158.88|16
1642859390000|2022-01-22 13:49:50|1175.09|1159.09|1173.03|1157.03|1175.09|1159.09|1173.03|1157.03|21
1642859400000|2022-01-22 13:50:00|1172.96|1156.96|1172.51|1156.51|1173.15|1157.15|1172.51|1156.51|16
1642859410000|2022-01-22 13:50:10|1172.6|1156.6|1172.96|1156.96|1173.4|1157.4|1172.59|1156.59|17
1642859420000|2022-01-22 13:50:20|1172.89|1156.89|1172.12|1156.12|1172.89|1156.89|1172.01|1156.01|14
1642859430000|2022-01-22 13:50:30|1171.95|1155.95|1171.91|1155.91|1171.95|1155.95|1171.52|1155.52|6
1642859440000|2022-01-22 13:50:40|1171.95|1155.95|1173.72|1157.72|1173.72|1157.72|1171.95|1155.95|18
1642859450000|2022-01-22 13:50:50|1173.76|1157.76|1175.55|1159.55|1175.6|1159.6|1173.76|1157.76|20
1642859460000|2022-01-22 13:51:00|1175.27|1159.27|1175.28|1159.28|1176.23|1160.23|1174.86|1158.86|26
1642859470000|2022-01-22 13:51:10|1175.21|1159.21|1173.6|1157.6|1175.33|1159.33|1173.6|1157.6|15
1642859480000|2022-01-22 13:51:20|1173.66|1157.66|1172.74|1156.74|1173.66|1157.66|1172.61|1156.61|13
1642859490000|2022-01-22 13:51:30|1173.09|1157.09|1170.24|1154.24|1173.09|1157.09|1170.24|1154.24|17
1642859500000|2022-01-22 13:51:40|1169.97|1153.97|1170.41|1154.41|1170.41|1154.41|1169.38|1153.38|17
1642859510000|2022-01-22 13:51:50|1170.23|1154.23|1169.52|1153.52|1170.3|1154.3|1169.52|1153.52|6
1642859520000|2022-01-22 13:52:00|1169.71|1153.71|1170.18|1154.18|1170.29|1154.29|1169.71|1153.71|9
1642859530000|2022-01-22 13:52:10|1170.28|1154.28|1169.52|1153.52|1170.37|1154.37|1169.51|1153.51|10
1642859540000|2022-01-22 13:52:20|1169.37|1153.37|1168.14|1152.14|1169.37|1153.37|1168.14|1152.14|19
1642859550000|2022-01-22 13:52:30|1168.23|1152.23|1166.54|1150.54|1168.23|1152.23|1166.52|1150.52|25
1642859560000|2022-01-22 13:52:40|1166.52|1150.52|1165.03|1149.03|1166.52|1150.52|1165.03|1149.03|22
1642859570000|2022-01-22 13:52:50|1164.83|1148.83|1164.52|1148.52|1165.08|1149.08|1164.39|1148.39|20
1642859580000|2022-01-22 13:53:00|1164.69|1148.69|1163.51|1147.51|1164.69|1148.69|1163.43|1147.43|16
1642859590000|2022-01-22 13:53:10|1163.42|1147.42|1163.03|1147.03|1163.42|1147.42|1161.68|1145.68|24
1642859600000|2022-01-22 13:53:20|1163.08|1147.08|1164.18|1148.18|1164.4|1148.4|1163.08|1147.08|21
1642859610000|2022-01-22 13:53:30|1163.98|1147.98|1166.09|1150.09|1166.14|1150.14|1163.95|1147.95|21
1642859620000|2022-01-22 13:53:40|1165.99|1149.99|1165.81|1149.81|1166.28|1150.28|1165.64|1149.64|17
1642859630000|2022-01-22 13:53:50|1165.72|1149.72|1165.71|1149.71|1165.78|1149.78|1165.32|1149.32|12
1642859640000|2022-01-22 13:54:00|1165.69|1149.69|1166.04|1150.04|1166.19|1150.19|1165.51|1149.51|20
1642859650000|2022-01-22 13:54:10|1166.19|1150.19|1167.09|1151.09|1167.09|1151.09|1165.83|1149.83|18
1642859660000|2022-01-22 13:54:20|1167.33|1151.33|1167.76|1151.76|1168.43|1152.43|1167.1|1151.1|18
1642859670000|2022-01-22 13:54:30|1167.77|1151.77|1165.45|1149.45|1167.77|1151.77|1165.45|1149.45|18
1642859680000|2022-01-22 13:54:40|1165.46|1149.46|1164.89|1148.89|1165.46|1149.46|1164.89|1148.89|13
1642859690000|2022-01-22 13:54:50|1164.85|1148.85|1165.41|1149.41|1165.41|1149.41|1164.85|1148.85|6
1642859700000|2022-01-22 13:55:00|1165.3|1149.3|1165.11|1149.11|1165.34|1149.34|1164.65|1148.65|17
1642859710000|2022-01-22 13:55:10|1165.24|1149.24|1166.52|1150.52|1166.72|1150.72|1165.24|1149.24|21
1642859720000|2022-01-22 13:55:20|1166.51|1150.51|1166|1150|1166.51|1150.51|1166|1150|12
1642859730000|2022-01-22 13:55:30|1165.96|1149.96|1165.39|1149.39|1165.96|1149.96|1165.39|1149.39|6
1642859740000|2022-01-22 13:55:40|1165.46|1149.46|1165.46|1149.46|1165.5|1149.5|1165.46|1149.46|7
1642859750000|2022-01-22 13:55:50|1165.39|1149.39|1164.51|1148.51|1165.41|1149.41|1164.48|1148.48|21
1642859760000|2022-01-22 13:56:00|1164.68|1148.68|1165.1|1149.1|1165.1|1149.1|1164.34|1148.34|18
1642859770000|2022-01-22 13:56:10|1165.26|1149.26|1165.76|1149.76|1165.76|1149.76|1165.26|1149.26|7
1642859780000|2022-01-22 13:56:20|1165.5|1149.5|1166.39|1150.39|1166.41|1150.41|1165.5|1149.5|11
1642859790000|2022-01-22 13:56:30|1166.38|1150.38|1165.84|1149.84|1166.4|1150.4|1165.84|1149.84|9
1642859800000|2022-01-22 13:56:40|1165.72|1149.72|1163.39|1147.39|1165.72|1149.72|1163.39|1147.39|21
1642859810000|2022-01-22 13:56:50|1163.49|1147.49|1164.32|1148.32|1164.32|1148.32|1163.49|1147.49|16
1642859820000|2022-01-22 13:57:00|1164.33|1148.33|1166.08|1150.08|1166.1|1150.1|1164.3|1148.3|20
1642859830000|2022-01-22 13:57:10|1165.98|1149.98|1166.41|1150.41|1166.45|1150.45|1165.91|1149.91|16
1642859840000|2022-01-22 13:57:20|1166.47|1150.47|1167.55|1151.55|1167.56|1151.56|1166.47|1150.47|15
1642859850000|2022-01-22 13:57:30|1167.44|1151.44|1166.45|1150.45|1167.44|1151.44|1166.35|1150.35|15
1642859860000|2022-01-22 13:57:40|1166.28|1150.28|1165.59|1149.59|1166.28|1150.28|1165.52|1149.52|6
1642859870000|2022-01-22 13:57:50|1165.52|1149.52|1166.96|1150.96|1166.96|1150.96|1165.52|1149.52|12
1642859880000|2022-01-22 13:58:00|1166.76|1150.76|1167.4|1151.4|1167.4|1151.4|1166.46|1150.46|14
1642859890000|2022-01-22 13:58:10|1167.28|1151.28|1167.36|1151.36|1167.37|1151.37|1167.22|1151.22|5
1642859900000|2022-01-22 13:58:20|1167.37|1151.37|1167.19|1151.19|1167.51|1151.51|1166.99|1150.99|10
1642859910000|2022-01-22 13:58:30|1167.26|1151.26|1167.16|1151.16|1167.37|1151.37|1167.16|1151.16|11
1642859920000|2022-01-22 13:58:40|1167.2|1151.2|1167.1|1151.1|1167.51|1151.51|1167.1|1151.1|10
1642859930000|2022-01-22 13:58:50|1167|1151|1166.09|1150.09|1167|1151|1165.71|1149.71|15
1642859940000|2022-01-22 13:59:00|1166.11|1150.11|1167.31|1151.31|1167.31|1151.31|1166.01|1150.01|19
1642859950000|2022-01-22 13:59:10|1167.49|1151.49|1169.01|1153.01|1169.33|1153.33|1167.45|1151.45|17
1642859960000|2022-01-22 13:59:20|1168.88|1152.88|1168.9|1152.9|1168.91|1152.91|1168.3|1152.3|15
1642859970000|2022-01-22 13:59:30|1168.83|1152.83|1168.42|1152.42|1168.87|1152.87|1168.42|1152.42|13
1642859980000|2022-01-22 13:59:40|1168.31|1152.31|1166.5|1150.5|1168.31|1152.31|1166.5|1150.5|23
1642859990000|2022-01-22 13:59:50|1166.4|1150.4|1165.47|1149.47|1166.4|1150.4|1165.46|1149.46|13
1642860000000|2022-01-22 14:00:00|1165.42|1149.42|1166.08|1150.08|1166.17|1150.17|1165.42|1149.42|11
1642860010000|2022-01-22 14:00:10|1165.97|1149.97|1166.33|1150.33|1166.33|1150.33|1165.38|1149.38|19
1642860020000|2022-01-22 14:00:20|1166.5|1150.5|1166.53|1150.53|1167.34|1151.34|1166.5|1150.5|14
1642860030000|2022-01-22 14:00:30|1166.6|1150.6|1167.24|1151.24|1167.89|1151.89|1166.6|1150.6|17
1642860040000|2022-01-22 14:00:40|1167.32|1151.32|1166.64|1150.64|1167.55|1151.55|1166.64|1150.64|11
1642860050000|2022-01-22 14:00:50|1166.6|1150.6|1166.44|1150.44|1166.6|1150.6|1166.36|1150.36|14
1642860060000|2022-01-22 14:01:00|1166.43|1150.43|1166.32|1150.32|1166.48|1150.48|1166.32|1150.32|7
1642860070000|2022-01-22 14:01:10|1166.4|1150.4|1165.61|1149.61|1166.4|1150.4|1165.61|1149.61|10
1642860080000|2022-01-22 14:01:20|1165.5|1149.5|1165.48|1149.48|1165.95|1149.95|1165.28|1149.28|15
1642860090000|2022-01-22 14:01:30|1165.36|1149.36|1164.44|1148.44|1165.36|1149.36|1164.44|1148.44|12
1642860100000|2022-01-22 14:01:40|1164.11|1148.11|1162.23|1146.23|1164.11|1148.11|1161.81|1145.81|20
1642860110000|2022-01-22 14:01:50|1161.79|1145.79|1161.1|1145.1|1162.22|1146.22|1160.69|1144.69|19
1642860120000|2022-01-22 14:02:00|1160.99|1144.99|1159.1|1143.1|1160.99|1144.99|1158.84|1142.84|25
1642860130000|2022-01-22 14:02:10|1159.15|1143.15|1160.93|1144.93|1161.15|1145.15|1159.15|1143.15|24
1642860140000|2022-01-22 14:02:20|1160.92|1144.92|1160.4|1144.4|1161.11|1145.11|1160.4|1144.4|17
1642860150000|2022-01-22 14:02:30|1160.2|1144.2|1159.24|1143.24|1160.54|1144.54|1159.24|1143.24|14
1642860160000|2022-01-22 14:02:40|1159.19|1143.19|1159.37|1143.37|1159.8|1143.8|1158.38|1142.38|17
1642860170000|2022-01-22 14:02:50|1159.3|1143.3|1160.78|1144.78|1161.27|1145.27|1159.28|1143.28|27
1642860180000|2022-01-22 14:03:00|1160.77|1144.77|1160.5|1144.5|1161.4|1145.4|1160.4|1144.4|25
1642860190000|2022-01-22 14:03:10|1160.48|1144.48|1160.59|1144.59|1160.91|1144.91|1160.3|1144.3|17
1642860200000|2022-01-22 14:03:20|1160.64|1144.64|1160.59|1144.59|1160.64|1144.64|1160.12|1144.12|17
1642860210000|2022-01-22 14:03:30|1160.58|1144.58|1159.75|1143.75|1160.67|1144.67|1159.36|1143.36|17
1642860220000|2022-01-22 14:03:40|1159.93|1143.93|1160.01|1144.01|1160.42|1144.42|1159.75|1143.75|19
1642860230000|2022-01-22 14:03:50|1160.23|1144.23|1160.76|1144.76|1160.76|1144.76|1160.23|1144.23|14
1642860240000|2022-01-22 14:04:00|1160.8|1144.8|1162.08|1146.08|1162.38|1146.38|1160.8|1144.8|22
1642860250000|2022-01-22 14:04:10|1162.09|1146.09|1161.88|1145.88|1162.34|1146.34|1161.88|1145.88|15
1642860260000|2022-01-22 14:04:20|1161.78|1145.78|1161.04|1145.04|1161.81|1145.81|1161.04|1145.04|9
1642860270000|2022-01-22 14:04:30|1160.89|1144.89|1162.28|1146.28|1162.3|1146.3|1160.89|1144.89|17
1642860280000|2022-01-22 14:04:40|1162.42|1146.42|1161.67|1145.67|1162.52|1146.52|1161.67|1145.67|12
1642860290000|2022-01-22 14:04:50|1161.55|1145.55|1161.63|1145.63|1161.94|1145.94|1161.54|1145.54|9
1642860300000|2022-01-22 14:05:00|1161.83|1145.83|1162.47|1146.47|1162.58|1146.58|1161.56|1145.56|15
1642860310000|2022-01-22 14:05:10|1162.44|1146.44|1163.1|1147.1|1163.63|1147.63|1162.35|1146.35|16
1642860320000|2022-01-22 14:05:20|1162.94|1146.94|1161.27|1145.27|1162.94|1146.94|1161.27|1145.27|12
1642860330000|2022-01-22 14:05:30|1161.2|1145.2|1161.06|1145.06|1161.2|1145.2|1160.71|1144.71|10
1642860340000|2022-01-22 14:05:40|1161.11|1145.11|1162.9|1146.9|1162.9|1146.9|1161.11|1145.11|16
1642860350000|2022-01-22 14:05:50|1162.67|1146.67|1162.3|1146.3|1162.67|1146.67|1162.3|1146.3|8
1642860360000|2022-01-22 14:06:00|1162.14|1146.14|1160.92|1144.92|1162.14|1146.14|1160.29|1144.29|18
1642860370000|2022-01-22 14:06:10|1161.18|1145.18|1163.06|1147.06|1163.06|1147.06|1161.17|1145.17|22
1642860380000|2022-01-22 14:06:20|1163.13|1147.13|1164.2|1148.2|1164.2|1148.2|1163.13|1147.13|19
1642860390000|2022-01-22 14:06:30|1164.23|1148.23|1163.51|1147.51|1164.23|1148.23|1163.4|1147.4|18
1642860400000|2022-01-22 14:06:40|1163.38|1147.38|1163.19|1147.19|1163.71|1147.71|1163.07|1147.07|18
1642860410000|2022-01-22 14:06:50|1163.22|1147.22|1162.56|1146.56|1163.36|1147.36|1162.56|1146.56|14
1642860420000|2022-01-22 14:07:00|1162.51|1146.51|1162.5|1146.5|1162.56|1146.56|1162.49|1146.49|7
1642860430000|2022-01-22 14:07:10|1162.53|1146.53|1163.84|1147.84|1163.84|1147.84|1162.53|1146.53|9
1642860440000|2022-01-22 14:07:20|1163.98|1147.98|1163.41|1147.41|1164.35|1148.35|1163.41|1147.41|17
1642860450000|2022-01-22 14:07:30|1163.42|1147.42|1162.57|1146.57|1163.42|1147.42|1162.57|1146.57|12
1642860460000|2022-01-22 14:07:40|1162.56|1146.56|1161.98|1145.98|1162.56|1146.56|1161.75|1145.75|12
1642860470000|2022-01-22 14:07:50|1162.19|1146.19|1161.86|1145.86|1162.33|1146.33|1161.86|1145.86|15
1642860480000|2022-01-22 14:08:00|1161.87|1145.87|1161.5|1145.5|1161.87|1145.87|1161.17|1145.17|9
1642860490000|2022-01-22 14:08:10|1161.59|1145.59|1161.59|1145.59|1161.59|1145.59|1161.59|1145.59|1
1642860500000|2022-01-22 14:08:20|1161.51|1145.51|1160.43|1144.43|1161.51|1145.51|1160.43|1144.43|12
1642860510000|2022-01-22 14:08:30|1160.24|1144.24|1159.9|1143.9|1160.24|1144.24|1159.77|1143.77|18
1642860520000|2022-01-22 14:08:40|1159.78|1143.78|1160.26|1144.26|1160.26|1144.26|1159.57|1143.57|12
1642860530000|2022-01-22 14:08:50|1160.21|1144.21|1159.54|1143.54|1160.27|1144.27|1159.54|1143.54|12
1642860540000|2022-01-22 14:09:00|1159.75|1143.75|1160.44|1144.44|1160.44|1144.44|1159.75|1143.75|8
1642860550000|2022-01-22 14:09:10|1160.33|1144.33|1162|1146|1162.19|1146.19|1160.33|1144.33|17
1642860560000|2022-01-22 14:09:20|1161.94|1145.94|1161.62|1145.62|1161.94|1145.94|1161.61|1145.61|8
1642860570000|2022-01-22 14:09:30|1161.52|1145.52|1160.14|1144.14|1161.52|1145.52|1159.49|1143.49|19
1642860580000|2022-01-22 14:09:40|1160.24|1144.24|1160.28|1144.28|1160.41|1144.41|1159.92|1143.92|17
1642860590000|2022-01-22 14:09:50|1160.46|1144.46|1160.06|1144.06|1160.6|1144.6|1159.79|1143.79|19
1642860600000|2022-01-22 14:10:00|1159.98|1143.98|1159.41|1143.41|1160.27|1144.27|1159.39|1143.39|15
1642860610000|2022-01-22 14:10:10|1159.59|1143.59|1161.34|1145.34|1161.34|1145.34|1159.59|1143.59|9
1642860620000|2022-01-22 14:10:20|1161.49|1145.49|1161.84|1145.84|1161.84|1145.84|1161.34|1145.34|12
1642860630000|2022-01-22 14:10:30|1162.13|1146.13|1162.35|1146.35|1162.37|1146.37|1161.73|1145.73|13
1642860640000|2022-01-22 14:10:40|1162.38|1146.38|1162.63|1146.63|1162.63|1146.63|1162.35|1146.35|9
1642860650000|2022-01-22 14:10:50|1162.55|1146.55|1162.51|1146.51|1162.74|1146.74|1162.51|1146.51|4
1642860660000|2022-01-22 14:11:00|1162.74|1146.74|1163.03|1147.03|1163.03|1147.03|1162.55|1146.55|8
1642860670000|2022-01-22 14:11:10|1163.04|1147.04|1165.1|1149.1|1165.1|1149.1|1163.04|1147.04|16
1642860680000|2022-01-22 14:11:20|1165.07|1149.07|1165.5|1149.5|1165.5|1149.5|1165.01|1149.01|5
1642860690000|2022-01-22 14:11:30|1165.51|1149.51|1164.81|1148.81|1165.51|1149.51|1164.81|1148.81|10
1642860700000|2022-01-22 14:11:40|1164.97|1148.97|1162.55|1146.55|1165.13|1149.13|1162.46|1146.46|16
1642860710000|2022-01-22 14:11:50|1162.46|1146.46|1161.49|1145.49|1162.55|1146.55|1161.49|1145.49|10
1642860720000|2022-01-22 14:12:00|1161.61|1145.61|1162.11|1146.11|1162.11|1146.11|1161.49|1145.49|15
1642860730000|2022-01-22 14:12:10|1162.19|1146.19|1162.88|1146.88|1162.88|1146.88|1162.19|1146.19|6
1642860740000|2022-01-22 14:12:20|1162.79|1146.79|1163.95|1147.95|1164.12|1148.12|1162.52|1146.52|20
1642860750000|2022-01-22 14:12:30|1164.12|1148.12|1163.55|1147.55|1164.12|1148.12|1163.51|1147.51|13
1642860760000|2022-01-22 14:12:40|1163.47|1147.47|1162.5|1146.5|1163.55|1147.55|1162.5|1146.5|14
1642860770000|2022-01-22 14:12:50|1162.36|1146.36|1162.5|1146.5|1162.56|1146.56|1162.36|1146.36|10
1642860780000|2022-01-22 14:13:00|1162.36|1146.36|1161.43|1145.43|1162.36|1146.36|1161.43|1145.43|8
1642860790000|2022-01-22 14:13:10|1161.23|1145.23|1162.51|1146.51|1162.51|1146.51|1160.95|1144.95|23
1642860800000|2022-01-22 14:13:20|1162.56|1146.56|1162.99|1146.99|1163.73|1147.73|1162.56|1146.56|15
1642860810000|2022-01-22 14:13:30|1162.85|1146.85|1161.86|1145.86|1162.85|1146.85|1161.86|1145.86|23
1642860820000|2022-01-22 14:13:40|1161.93|1145.93|1160.39|1144.39|1161.93|1145.93|1160.39|1144.39|14
1642860830000|2022-01-22 14:13:50|1160.34|1144.34|1159.56|1143.56|1160.36|1144.36|1159.56|1143.56|25
1642860840000|2022-01-22 14:14:00|1159.62|1143.62|1158.61|1142.61|1159.75|1143.75|1158.61|1142.61|18
1642860850000|2022-01-22 14:14:10|1158.6|1142.6|1158.28|1142.28|1158.61|1142.61|1158.25|1142.25|9
1642860860000|2022-01-22 14:14:20|1158.23|1142.23|1158.24|1142.24|1158.35|1142.35|1156.66|1140.66|23
1642860870000|2022-01-22 14:14:30|1158.25|1142.25|1157.81|1141.81|1158.49|1142.49|1157.81|1141.81|14
1642860880000|2022-01-22 14:14:40|1157.68|1141.68|1155.69|1139.69|1157.68|1141.68|1155.69|1139.69|20
1642860890000|2022-01-22 14:14:50|1155.65|1139.65|1155.19|1139.19|1155.65|1139.65|1155.03|1139.03|18
1642860900000|2022-01-22 14:15:00|1155.04|1139.04|1157.32|1141.32|1157.32|1141.32|1155.04|1139.04|22
1642860910000|2022-01-22 14:15:10|1157.26|1141.26|1158.83|1142.83|1158.83|1142.83|1157.26|1141.26|17
1642860920000|2022-01-22 14:15:20|1159.15|1143.15|1159.29|1143.29|1159.62|1143.62|1159.11|1143.11|19
1642860930000|2022-01-22 14:15:30|1159.26|1143.26|1158.07|1142.07|1159.26|1143.26|1158.07|1142.07|15
1642860940000|2022-01-22 14:15:40|1158.08|1142.08|1158.6|1142.6|1158.87|1142.87|1158|1142|14
1642860950000|2022-01-22 14:15:50|1158.87|1142.87|1158.41|1142.41|1158.87|1142.87|1158.41|1142.41|9
1642860960000|2022-01-22 14:16:00|1158.34|1142.34|1156.26|1140.26|1158.34|1142.34|1156.26|1140.26|17
1642860970000|2022-01-22 14:16:10|1156.46|1140.46|1156.27|1140.27|1156.49|1140.49|1156.27|1140.27|4
1642860980000|2022-01-22 14:16:20|1156.17|1140.17|1156.87|1140.87|1156.87|1140.87|1156.17|1140.17|9
1642860990000|2022-01-22 14:16:30|1156.59|1140.59|1157.84|1141.84|1158.05|1142.05|1156.59|1140.59|15
1642861000000|2022-01-22 14:16:40|1157.89|1141.89|1158.93|1142.93|1158.93|1142.93|1157.89|1141.89|15
1642861010000|2022-01-22 14:16:50|1158.9|1142.9|1158.83|1142.83|1159.03|1143.03|1158.01|1142.01|17
1642861030000|2022-01-22 14:17:10|1158.59|1142.59|1158.67|1142.67|1158.67|1142.67|1158.59|1142.59|2
1642861040000|2022-01-22 14:17:20|1158.59|1142.59|1158.28|1142.28|1158.61|1142.61|1157.72|1141.72|12
1642861050000|2022-01-22 14:17:30|1158.45|1142.45|1157.57|1141.57|1158.45|1142.45|1157.57|1141.57|10
1642861060000|2022-01-22 14:17:40|1157.51|1141.51|1156.04|1140.04|1157.51|1141.51|1156.04|1140.04|10
1642861070000|2022-01-22 14:17:50|1156.19|1140.19|1156.2|1140.2|1156.24|1140.24|1156.01|1140.01|11
1642861080000|2022-01-22 14:18:00|1156.23|1140.23|1158.01|1142.01|1158.01|1142.01|1156.23|1140.23|20
1642861090000|2022-01-22 14:18:10|1158.09|1142.09|1158.48|1142.48|1158.62|1142.62|1158.09|1142.09|15
1642861100000|2022-01-22 14:18:20|1158.51|1142.51|1157.61|1141.61|1158.63|1142.63|1157.61|1141.61|15
1642861110000|2022-01-22 14:18:30|1157.7|1141.7|1157.32|1141.32|1157.71|1141.71|1156.57|1140.57|25
1642861120000|2022-01-22 14:18:40|1157.83|1141.83|1157.55|1141.55|1157.94|1141.94|1157.55|1141.55|6
1642861130000|2022-01-22 14:18:50|1157.37|1141.37|1157.25|1141.25|1157.38|1141.38|1157.25|1141.25|5
1642861140000|2022-01-22 14:19:00|1157.22|1141.22|1157.92|1141.92|1157.92|1141.92|1157.22|1141.22|13
1642861150000|2022-01-22 14:19:10|1157.64|1141.64|1158.64|1142.64|1158.64|1142.64|1157.49|1141.49|13
1642861160000|2022-01-22 14:19:20|1158.62|1142.62|1158.18|1142.18|1158.62|1142.62|1157.98|1141.98|11
1642861170000|2022-01-22 14:19:30|1158.17|1142.17|1157.8|1141.8|1158.17|1142.17|1157.8|1141.8|6
1642861180000|2022-01-22 14:19:40|1157.83|1141.83|1158.48|1142.48|1158.48|1142.48|1157.83|1141.83|10
1642861190000|2022-01-22 14:19:50|1158.41|1142.41|1158.03|1142.03|1158.41|1142.41|1157.84|1141.84|8
1642861200000|2022-01-22 14:20:00|1157.84|1141.84|1157.18|1141.18|1157.84|1141.84|1157.18|1141.18|12
1642861210000|2022-01-22 14:20:10|1156.71|1140.71|1158.4|1142.4|1158.4|1142.4|1156.71|1140.71|13
1642861220000|2022-01-22 14:20:20|1158.5|1142.5|1162.21|1146.21|1162.26|1146.26|1158.48|1142.48|25
1642861230000|2022-01-22 14:20:30|1162.15|1146.15|1160.54|1144.54|1162.15|1146.15|1160.54|1144.54|20
1642861240000|2022-01-22 14:20:40|1160.53|1144.53|1161.06|1145.06|1161.32|1145.32|1160.53|1144.53|14
1642861250000|2022-01-22 14:20:50|1161.07|1145.07|1160.18|1144.18|1161.07|1145.07|1159.95|1143.95|21
1642861260000|2022-01-22 14:21:00|1160.26|1144.26|1160.49|1144.49|1160.49|1144.49|1159.95|1143.95|13
1642861270000|2022-01-22 14:21:10|1160.33|1144.33|1161.31|1145.31|1161.31|1145.31|1160.33|1144.33|12
1642861280000|2022-01-22 14:21:20|1161.28|1145.28|1162.93|1146.93|1162.93|1146.93|1161.28|1145.28|14
1642861290000|2022-01-22 14:21:30|1162.89|1146.89|1162.98|1146.98|1163.27|1147.27|1162.63|1146.63|16
1642861300000|2022-01-22 14:21:40|1162.87|1146.87|1162.1|1146.1|1162.95|1146.95|1161.95|1145.95|14
1642861310000|2022-01-22 14:21:50|1162.19|1146.19|1162.09|1146.09|1162.32|1146.32|1162.01|1146.01|11
1642861320000|2022-01-22 14:22:00|1161.92|1145.92|1162.5|1146.5|1162.5|1146.5|1161.92|1145.92|16
1642861330000|2022-01-22 14:22:10|1162.37|1146.37|1163.04|1147.04|1163.18|1147.18|1162.37|1146.37|16
1642861340000|2022-01-22 14:22:20|1163|1147|1162.04|1146.04|1163|1147|1161.75|1145.75|12
1642861350000|2022-01-22 14:22:30|1162.23|1146.23|1162.5|1146.5|1162.5|1146.5|1162.04|1146.04|6
1642861360000|2022-01-22 14:22:40|1162.59|1146.59|1162.13|1146.13|1162.62|1146.62|1162.1|1146.1|8
1642861370000|2022-01-22 14:22:50|1162.21|1146.21|1162.58|1146.58|1162.58|1146.58|1162.16|1146.16|9
1642861380000|2022-01-22 14:23:00|1162.63|1146.63|1164.11|1148.11|1164.21|1148.21|1162.63|1146.63|17
1642861390000|2022-01-22 14:23:10|1164.29|1148.29|1164.4|1148.4|1164.4|1148.4|1163.58|1147.58|19
1642861400000|2022-01-22 14:23:20|1164.39|1148.39|1163.45|1147.45|1164.39|1148.39|1163.45|1147.45|17
1642861410000|2022-01-22 14:23:30|1163.44|1147.44|1163.58|1147.58|1163.66|1147.66|1163.44|1147.44|7
1642861420000|2022-01-22 14:23:40|1163.52|1147.52|1163.28|1147.28|1163.53|1147.53|1163.17|1147.17|14
1642861430000|2022-01-22 14:23:50|1163.14|1147.14|1162.71|1146.71|1163.14|1147.14|1162.71|1146.71|10
1642861440000|2022-01-22 14:24:00|1162.6|1146.6|1162.6|1146.6|1162.6|1146.6|1162.6|1146.6|1
1642861450000|2022-01-22 14:24:10|1162.48|1146.48|1161.06|1145.06|1162.48|1146.48|1161.06|1145.06|17
1642861460000|2022-01-22 14:24:20|1161.11|1145.11|1161.04|1145.04|1161.32|1145.32|1161.01|1145.01|10
1642861470000|2022-01-22 14:24:30|1160.85|1144.85|1160.15|1144.15|1160.85|1144.85|1159.54|1143.54|13
1642861480000|2022-01-22 14:24:40|1160.02|1144.02|1160.29|1144.29|1160.4|1144.4|1160.02|1144.02|9
1642861490000|2022-01-22 14:24:50|1160.32|1144.32|1160.2|1144.2|1160.51|1144.51|1160.2|1144.2|13
1642861500000|2022-01-22 14:25:00|1160.19|1144.19|1159.23|1143.23|1160.19|1144.19|1159.23|1143.23|12
1642861510000|2022-01-22 14:25:10|1159.33|1143.33|1159.96|1143.96|1160.34|1144.34|1159.16|1143.16|22
1642861520000|2022-01-22 14:25:20|1160.04|1144.04|1161.72|1145.72|1161.75|1145.75|1160.04|1144.04|15
1642861530000|2022-01-22 14:25:30|1161.55|1145.55|1161.72|1145.72|1161.72|1145.72|1161.55|1145.55|3
1642861540000|2022-01-22 14:25:40|1161.59|1145.59|1161.35|1145.35|1161.59|1145.59|1161.35|1145.35|6
1642861550000|2022-01-22 14:25:50|1161.55|1145.55|1160.8|1144.8|1161.55|1145.55|1160.57|1144.57|11
1642861560000|2022-01-22 14:26:00|1160.65|1144.65|1161.59|1145.59|1161.59|1145.59|1160.65|1144.65|7
1642861570000|2022-01-22 14:26:10|1161.65|1145.65|1161.54|1145.54|1161.65|1145.65|1161.5|1145.5|7
1642861580000|2022-01-22 14:26:20|1161.61|1145.61|1162.48|1146.48|1162.48|1146.48|1161.61|1145.61|8
1642861590000|2022-01-22 14:26:30|1162.49|1146.49|1162.1|1146.1|1162.49|1146.49|1162.1|1146.1|5
1642861600000|2022-01-22 14:26:40|1162.17|1146.17|1161.59|1145.59|1162.17|1146.17|1161.43|1145.43|11
1642861610000|2022-01-22 14:26:50|1161.57|1145.57|1160.97|1144.97|1161.57|1145.57|1160.91|1144.91|15
1642861620000|2022-01-22 14:27:00|1160.66|1144.66|1160.1|1144.1|1160.66|1144.66|1160.1|1144.1|7
1642861630000|2022-01-22 14:27:10|1159.95|1143.95|1158.68|1142.68|1159.95|1143.95|1158.68|1142.68|16
1642861640000|2022-01-22 14:27:20|1158.57|1142.57|1157.27|1141.27|1158.57|1142.57|1156.6|1140.6|15
1642861650000|2022-01-22 14:27:30|1157.28|1141.28|1157.63|1141.63|1157.63|1141.63|1157.28|1141.28|6
1642861660000|2022-01-22 14:27:40|1157.86|1141.86|1157.86|1141.86|1157.86|1141.86|1157.73|1141.73|3
1642861670000|2022-01-22 14:27:50|1157.73|1141.73|1156.82|1140.82|1157.86|1141.86|1156.72|1140.72|22
1642861680000|2022-01-22 14:28:00|1156.54|1140.54|1156.83|1140.83|1156.83|1140.83|1156.53|1140.53|6
1642861690000|2022-01-22 14:28:10|1156.68|1140.68|1156.45|1140.45|1156.68|1140.68|1156.01|1140.01|15
1642861700000|2022-01-22 14:28:20|1156.46|1140.46|1156.34|1140.34|1156.5|1140.5|1156.24|1140.24|8
1642861710000|2022-01-22 14:28:30|1156.16|1140.16|1153.78|1137.78|1156.16|1140.16|1153.78|1137.78|20
1642861720000|2022-01-22 14:28:40|1153.93|1137.93|1154.32|1138.32|1154.32|1138.32|1153.93|1137.93|6
1642861730000|2022-01-22 14:28:50|1154.48|1138.48|1154.18|1138.18|1154.48|1138.48|1154.16|1138.16|8
1642861740000|2022-01-22 14:29:00|1154.26|1138.26|1154.38|1138.38|1154.39|1138.39|1154.26|1138.26|6
1642861750000|2022-01-22 14:29:10|1154.47|1138.47|1154.18|1138.18|1154.47|1138.47|1153.96|1137.96|10
1642861760000|2022-01-22 14:29:20|1154.23|1138.23|1154.33|1138.33|1154.35|1138.35|1154|1138|16
1642861770000|2022-01-22 14:29:30|1154.23|1138.23|1154.27|1138.27|1154.27|1138.27|1153.86|1137.86|10
1642861780000|2022-01-22 14:29:40|1154.2|1138.2|1154.51|1138.51|1154.51|1138.51|1154.2|1138.2|5
1642861790000|2022-01-22 14:29:50|1154.37|1138.37|1155.27|1139.27|1155.46|1139.46|1154.22|1138.22|15
1642861800000|2022-01-22 14:30:00|1155.25|1139.25|1154.33|1138.33|1155.29|1139.29|1154.21|1138.21|12
1642861810000|2022-01-22 14:30:10|1154.41|1138.41|1155.17|1139.17|1155.17|1139.17|1154.37|1138.37|15
1642861820000|2022-01-22 14:30:20|1155.48|1139.48|1155.7|1139.7|1156.24|1140.24|1155.48|1139.48|13
1642861830000|2022-01-22 14:30:30|1155.52|1139.52|1155.35|1139.35|1155.73|1139.73|1155.35|1139.35|7
1642861840000|2022-01-22 14:30:40|1155.37|1139.37|1155.37|1139.37|1155.37|1139.37|1155.37|1139.37|1
1642861850000|2022-01-22 14:30:50|1155.48|1139.48|1156.33|1140.33|1156.33|1140.33|1155.48|1139.48|9
1642861860000|2022-01-22 14:31:00|1156.22|1140.22|1156.21|1140.21|1156.23|1140.23|1155.62|1139.62|19
1642861870000|2022-01-22 14:31:10|1156.33|1140.33|1155.5|1139.5|1156.33|1140.33|1155.5|1139.5|11
1642861880000|2022-01-22 14:31:20|1155.4|1139.4|1155|1139|1155.4|1139.4|1154.77|1138.77|9
1642861890000|2022-01-22 14:31:30|1154.83|1138.83|1154.51|1138.51|1155.09|1139.09|1154.51|1138.51|9
1642861900000|2022-01-22 14:31:40|1154.4|1138.4|1153.72|1137.72|1154.4|1138.4|1153.72|1137.72|9
1642861910000|2022-01-22 14:31:50|1154|1138|1152.47|1136.47|1154|1138|1152.47|1136.47|15
1642861920000|2022-01-22 14:32:00|1152.1|1136.1|1151.35|1135.35|1152.52|1136.52|1151.35|1135.35|20
1642861930000|2022-01-22 14:32:10|1151.36|1135.36|1150.96|1134.96|1151.36|1135.36|1150.96|1134.96|15
1642861940000|2022-01-22 14:32:20|1151.01|1135.01|1151.29|1135.29|1151.5|1135.5|1151.01|1135.01|14
1642861950000|2022-01-22 14:32:30|1151.28|1135.28|1151.26|1135.26|1151.47|1135.47|1151.2|1135.2|14
1642861960000|2022-01-22 14:32:40|1151.22|1135.22|1150.33|1134.33|1151.27|1135.27|1150.33|1134.33|15
1642861970000|2022-01-22 14:32:50|1150.18|1134.18|1151.41|1135.41|1151.41|1135.41|1149.83|1133.83|17
1642861980000|2022-01-22 14:33:00|1151.4|1135.4|1153.45|1137.45|1153.45|1137.45|1151.4|1135.4|21
1642861990000|2022-01-22 14:33:10|1153.44|1137.44|1154.91|1138.91|1155.05|1139.05|1153.44|1137.44|31
1642862000000|2022-01-22 14:33:20|1154.9|1138.9|1153.6|1137.6|1155.37|1139.37|1153.6|1137.6|21
1642862010000|2022-01-22 14:33:30|1153.71|1137.71|1152.7|1136.7|1153.71|1137.71|1152.5|1136.5|19
1642862020000|2022-01-22 14:33:40|1152.53|1136.53|1152.53|1136.53|1153.11|1137.11|1152.53|1136.53|14
1642862030000|2022-01-22 14:33:50|1152.71|1136.71|1154.1|1138.1|1154.1|1138.1|1152.71|1136.71|16
1642862040000|2022-01-22 14:34:00|1154.14|1138.14|1154.53|1138.53|1154.55|1138.55|1154.13|1138.13|18
1642862050000|2022-01-22 14:34:10|1154.45|1138.45|1154.62|1138.62|1154.66|1138.66|1154.45|1138.45|10
1642862060000|2022-01-22 14:34:20|1154.7|1138.7|1154.21|1138.21|1154.97|1138.97|1154.18|1138.18|13
1642862070000|2022-01-22 14:34:30|1154.46|1138.46|1153.31|1137.31|1154.47|1138.47|1153.23|1137.23|13
1642862080000|2022-01-22 14:34:40|1153.24|1137.24|1152.61|1136.61|1153.24|1137.24|1152.61|1136.61|19
1642862090000|2022-01-22 14:34:50|1152.58|1136.58|1153.26|1137.26|1153.3|1137.3|1152.57|1136.57|13
1642862100000|2022-01-22 14:35:00|1153.27|1137.27|1152.82|1136.82|1153.41|1137.41|1152.81|1136.81|17
1642862110000|2022-01-22 14:35:10|1152.88|1136.88|1152.92|1136.92|1152.97|1136.97|1152.84|1136.84|5
1642862120000|2022-01-22 14:35:20|1153|1137|1153.09|1137.09|1153.41|1137.41|1153|1137|7
1642862130000|2022-01-22 14:35:30|1152.94|1136.94|1153.31|1137.31|1153.31|1137.31|1152.94|1136.94|8
1642862140000|2022-01-22 14:35:40|1153.24|1137.24|1153.55|1137.55|1153.55|1137.55|1153.24|1137.24|4
1642862150000|2022-01-22 14:35:50|1153.66|1137.66|1154.48|1138.48|1154.63|1138.63|1153.66|1137.66|12
1642862160000|2022-01-22 14:36:00|1154.18|1138.18|1155.35|1139.35|1155.35|1139.35|1154.09|1138.09|17
1642862170000|2022-01-22 14:36:10|1155.36|1139.36|1155.7|1139.7|1155.7|1139.7|1154.95|1138.95|17
1642862180000|2022-01-22 14:36:20|1155.53|1139.53|1155.39|1139.39|1155.71|1139.71|1155.07|1139.07|14
1642862190000|2022-01-22 14:36:30|1155.58|1139.58|1155.1|1139.1|1155.82|1139.82|1154.95|1138.95|16
1642862200000|2022-01-22 14:36:40|1155.04|1139.04|1154.86|1138.86|1155.17|1139.17|1154.81|1138.81|7
1642862210000|2022-01-22 14:36:50|1154.88|1138.88|1154.85|1138.85|1154.88|1138.88|1154.43|1138.43|8
1642862220000|2022-01-22 14:37:00|1155.09|1139.09|1155.94|1139.94|1155.94|1139.94|1155.09|1139.09|11
1642862230000|2022-01-22 14:37:10|1156.11|1140.11|1157.45|1141.45|1157.76|1141.76|1156.11|1140.11|17
1642862240000|2022-01-22 14:37:20|1157.52|1141.52|1157.38|1141.38|1157.66|1141.66|1157.31|1141.31|17
1642862250000|2022-01-22 14:37:30|1157.44|1141.44|1157.88|1141.88|1158.01|1142.01|1157.32|1141.32|12
1642862260000|2022-01-22 14:37:40|1158.01|1142.01|1159.01|1143.01|1159.08|1143.08|1157.88|1141.88|23
1642862270000|2022-01-22 14:37:50|1159.04|1143.04|1158.71|1142.71|1159.05|1143.05|1158.53|1142.53|12
1642862280000|2022-01-22 14:38:00|1158.87|1142.87|1158.7|1142.7|1159.03|1143.03|1158.6|1142.6|11
1642862290000|2022-01-22 14:38:10|1158.52|1142.52|1160.2|1144.2|1160.2|1144.2|1158.52|1142.52|24
1642862300000|2022-01-22 14:38:20|1160.3|1144.3|1160.47|1144.47|1160.7|1144.7|1160.12|1144.12|19
1642862310000|2022-01-22 14:38:30|1160.34|1144.34|1159.36|1143.36|1160.34|1144.34|1159.36|1143.36|15
1642862320000|2022-01-22 14:38:40|1159.41|1143.41|1159.1|1143.1|1159.71|1143.71|1158.85|1142.85|17
1642862330000|2022-01-22 14:38:50|1159.15|1143.15|1159|1143|1159.15|1143.15|1158.23|1142.23|16
1642862340000|2022-01-22 14:39:00|1158.99|1142.99|1158.54|1142.54|1159.1|1143.1|1158.54|1142.54|9
1642862350000|2022-01-22 14:39:10|1158.52|1142.52|1158.24|1142.24|1158.52|1142.52|1158.24|1142.24|8
1642862360000|2022-01-22 14:39:20|1158.15|1142.15|1157.9|1141.9|1158.15|1142.15|1157.63|1141.63|8
1642862370000|2022-01-22 14:39:30|1158.08|1142.08|1158.08|1142.08|1158.08|1142.08|1158.08|1142.08|1
1642862380000|2022-01-22 14:39:40|1157.82|1141.82|1157.43|1141.43|1157.82|1141.82|1157.43|1141.43|5
1642862390000|2022-01-22 14:39:50|1157.42|1141.42|1156.3|1140.3|1157.42|1141.42|1156.3|1140.3|11
1642862400000|2022-01-22 14:40:00|1156.19|1140.19|1157.03|1141.03|1157.03|1141.03|1156.15|1140.15|13
1642862410000|2022-01-22 14:40:10|1156.96|1140.96|1157.69|1141.69|1157.69|1141.69|1156.76|1140.76|13
1642862420000|2022-01-22 14:40:20|1157.63|1141.63|1157.53|1141.53|1158.05|1142.05|1157.53|1141.53|12
1642862430000|2022-01-22 14:40:30|1157.64|1141.64|1157.54|1141.54|1157.88|1141.88|1157.42|1141.42|12
1642862440000|2022-01-22 14:40:40|1157.76|1141.76|1158.31|1142.31|1158.38|1142.38|1157.53|1141.53|12
1642862450000|2022-01-22 14:40:50|1158.38|1142.38|1158.88|1142.88|1158.89|1142.89|1158.38|1142.38|7
1642862460000|2022-01-22 14:41:00|1159.01|1143.01|1158.58|1142.58|1159.01|1143.01|1158.58|1142.58|6
1642862470000|2022-01-22 14:41:10|1158.6|1142.6|1159.71|1143.71|1159.71|1143.71|1158.6|1142.6|13
1642862480000|2022-01-22 14:41:20|1159.72|1143.72|1161.14|1145.14|1162.12|1146.12|1159.65|1143.65|25
1642862490000|2022-01-22 14:41:30|1161.08|1145.08|1161.3|1145.3|1161.37|1145.37|1160.51|1144.51|18
1642862500000|2022-01-22 14:41:40|1161.49|1145.49|1161.24|1145.24|1161.49|1145.49|1160.87|1144.87|21
1642862510000|2022-01-22 14:41:50|1161.34|1145.34|1161.88|1145.88|1161.88|1145.88|1161.16|1145.16|18
1642862520000|2022-01-22 14:42:00|1161.71|1145.71|1161.53|1145.53|1161.71|1145.71|1161.34|1145.34|9
1642862530000|2022-01-22 14:42:10|1161.58|1145.58|1161.34|1145.34|1161.58|1145.58|1161.34|1145.34|11
1642862540000|2022-01-22 14:42:20|1161.41|1145.41|1161.43|1145.43|1161.52|1145.52|1161.41|1145.41|5
1642862550000|2022-01-22 14:42:30|1161.58|1145.58|1159.69|1143.69|1161.59|1145.59|1159.69|1143.69|19
1642862560000|2022-01-22 14:42:40|1159.6|1143.6|1159.33|1143.33|1159.6|1143.6|1159.25|1143.25|9
1642862570000|2022-01-22 14:42:50|1159.32|1143.32|1159.23|1143.23|1159.32|1143.32|1159.18|1143.18|6
1642862580000|2022-01-22 14:43:00|1159.35|1143.35|1158.53|1142.53|1159.42|1143.42|1158.53|1142.53|15
1642862590000|2022-01-22 14:43:10|1158.52|1142.52|1159.11|1143.11|1159.19|1143.19|1158.52|1142.52|10
1642862600000|2022-01-22 14:43:20|1159.09|1143.09|1158.78|1142.78|1159.4|1143.4|1158.78|1142.78|18
1642862610000|2022-01-22 14:43:30|1158.83|1142.83|1158.53|1142.53|1159.18|1143.18|1158.52|1142.52|11
1642862620000|2022-01-22 14:43:40|1158.68|1142.68|1158.75|1142.75|1159.09|1143.09|1158.68|1142.68|13
1642862630000|2022-01-22 14:43:50|1158.52|1142.52|1158.12|1142.12|1158.52|1142.52|1158.12|1142.12|6
1642862640000|2022-01-22 14:44:00|1158|1142|1156.45|1140.45|1158.08|1142.08|1156.31|1140.31|15
1642862650000|2022-01-22 14:44:10|1156.62|1140.62|1155.06|1139.06|1156.62|1140.62|1155.06|1139.06|13
1642862660000|2022-01-22 14:44:20|1155.26|1139.26|1154.51|1138.51|1155.27|1139.27|1154.51|1138.51|14
1642862670000|2022-01-22 14:44:30|1154.52|1138.52|1152.54|1136.54|1154.52|1138.52|1152.54|1136.54|16
1642862680000|2022-01-22 14:44:40|1152.62|1136.62|1152.78|1136.78|1153.39|1137.39|1152.62|1136.62|16
1642862690000|2022-01-22 14:44:50|1152.72|1136.72|1153.3|1137.3|1153.3|1137.3|1152.26|1136.26|18
1642862700000|2022-01-22 14:45:00|1153.31|1137.31|1153.03|1137.03|1154.2|1138.2|1153.02|1137.02|21
1642862710000|2022-01-22 14:45:10|1152.77|1136.77|1152.53|1136.53|1153.02|1137.02|1152.53|1136.53|13
1642862720000|2022-01-22 14:45:20|1152.64|1136.64|1153.2|1137.2|1153.2|1137.2|1152.64|1136.64|5
1642862730000|2022-01-22 14:45:30|1153.32|1137.32|1153.3|1137.3|1153.33|1137.33|1152.69|1136.69|17
1642862740000|2022-01-22 14:45:40|1153.23|1137.23|1154.11|1138.11|1154.3|1138.3|1153.23|1137.23|9
1642862750000|2022-01-22 14:45:50|1154.28|1138.28|1153.53|1137.53|1154.28|1138.28|1153.53|1137.53|10
1642862760000|2022-01-22 14:46:00|1153.52|1137.52|1153.49|1137.49|1153.52|1137.52|1152.94|1136.94|8
1642862770000|2022-01-22 14:46:10|1153.76|1137.76|1153.5|1137.5|1153.76|1137.76|1153.5|1137.5|8
1642862780000|2022-01-22 14:46:20|1153.49|1137.49|1153.59|1137.59|1153.78|1137.78|1153.49|1137.49|10
1642862790000|2022-01-22 14:46:30|1153.69|1137.69|1153.59|1137.59|1153.69|1137.69|1153.56|1137.56|5
1642862800000|2022-01-22 14:46:40|1153.77|1137.77|1155.51|1139.51|1155.52|1139.52|1153.77|1137.77|16
1642862810000|2022-01-22 14:46:50|1155.53|1139.53|1156.39|1140.39|1156.39|1140.39|1155.52|1139.52|13
1642862820000|2022-01-22 14:47:00|1156.69|1140.69|1158.29|1142.29|1158.29|1142.29|1156.69|1140.69|18
1642862830000|2022-01-22 14:47:10|1158.3|1142.3|1158.01|1142.01|1158.3|1142.3|1158.01|1142.01|14
1642862840000|2022-01-22 14:47:20|1157.74|1141.74|1156.77|1140.77|1157.75|1141.75|1156.77|1140.77|13
1642862850000|2022-01-22 14:47:30|1156.76|1140.76|1156.43|1140.43|1156.76|1140.76|1155.95|1139.95|14
1642862860000|2022-01-22 14:47:40|1156.44|1140.44|1157.08|1141.08|1157.27|1141.27|1156.44|1140.44|8
1642862870000|2022-01-22 14:47:50|1156.97|1140.97|1157.41|1141.41|1157.41|1141.41|1156.97|1140.97|6
1642862880000|2022-01-22 14:48:00|1157.35|1141.35|1156.23|1140.23|1157.37|1141.37|1156.23|1140.23|10
1642862890000|2022-01-22 14:48:10|1156.15|1140.15|1153.99|1137.99|1156.15|1140.15|1153.99|1137.99|15
1642862900000|2022-01-22 14:48:20|1154.1|1138.1|1154.25|1138.25|1154.25|1138.25|1153.56|1137.56|14
1642862910000|2022-01-22 14:48:30|1154.26|1138.26|1154.43|1138.43|1154.43|1138.43|1154.26|1138.26|3
1642862920000|2022-01-22 14:48:40|1154.51|1138.51|1154.38|1138.38|1154.51|1138.51|1154.29|1138.29|9
1642862930000|2022-01-22 14:48:50|1154.34|1138.34|1154.3|1138.3|1154.41|1138.41|1154.3|1138.3|5
1642862940000|2022-01-22 14:49:00|1154.32|1138.32|1151.7|1135.7|1154.32|1138.32|1151.15|1135.15|21
1642862950000|2022-01-22 14:49:10|1151.73|1135.73|1150.53|1134.53|1151.73|1135.73|1150.53|1134.53|13
1642862960000|2022-01-22 14:49:20|1150.45|1134.45|1149.47|1133.47|1150.45|1134.45|1149.19|1133.19|19
1642862970000|2022-01-22 14:49:30|1149.44|1133.44|1148.64|1132.64|1149.58|1133.58|1148.64|1132.64|10
1642862980000|2022-01-22 14:49:40|1148.67|1132.67|1147.13|1131.13|1148.67|1132.67|1147.13|1131.13|13
1642862990000|2022-01-22 14:49:50|1147.28|1131.28|1147.55|1131.55|1148.01|1132.01|1147.28|1131.28|15
1642863000000|2022-01-22 14:50:00|1147.56|1131.56|1146.56|1130.56|1147.57|1131.57|1146.28|1130.28|22
1642863010000|2022-01-22 14:50:10|1146.73|1130.73|1145.79|1129.79|1146.73|1130.73|1145.79|1129.79|10
1642863020000|2022-01-22 14:50:20|1145.61|1129.61|1144.84|1128.84|1145.61|1129.61|1144.71|1128.71|14
1642863030000|2022-01-22 14:50:30|1144.89|1128.89|1143.25|1127.25|1144.89|1128.89|1142.95|1126.95|25
1642863040000|2022-01-22 14:50:40|1143.26|1127.26|1142.37|1126.37|1143.53|1127.53|1142.18|1126.18|21
1642863050000|2022-01-22 14:50:50|1142.54|1126.54|1143.46|1127.46|1143.86|1127.86|1142.54|1126.54|12
1642863060000|2022-01-22 14:51:00|1143.73|1127.73|1144.11|1128.11|1144.31|1128.31|1143.73|1127.73|13
1642863070000|2022-01-22 14:51:10|1144.03|1128.03|1145.38|1129.38|1145.62|1129.62|1144.03|1128.03|28
1642863080000|2022-01-22 14:51:20|1145.36|1129.36|1145.04|1129.04|1146.08|1130.08|1144.77|1128.77|24
1642863090000|2022-01-22 14:51:30|1144.96|1128.96|1143.75|1127.75|1145.02|1129.02|1143.13|1127.13|19
1642863100000|2022-01-22 14:51:40|1144.06|1128.06|1144.04|1128.04|1144.76|1128.76|1143.24|1127.24|17
1642863110000|2022-01-22 14:51:50|1143.98|1127.98|1144.18|1128.18|1144.18|1128.18|1143.91|1127.91|12
1642863120000|2022-01-22 14:52:00|1144.12|1128.12|1143.29|1127.29|1144.12|1128.12|1143.15|1127.15|12
1642863130000|2022-01-22 14:52:10|1143.6|1127.6|1143.34|1127.34|1143.6|1127.6|1143.08|1127.08|10
1642863140000|2022-01-22 14:52:20|1143.42|1127.42|1143|1127|1143.7|1127.7|1142.84|1126.84|13
1642863150000|2022-01-22 14:52:30|1143.07|1127.07|1142.22|1126.22|1143.22|1127.22|1142.22|1126.22|18
1642863160000|2022-01-22 14:52:40|1142.24|1126.24|1141.7|1125.7|1142.24|1126.24|1141.66|1125.66|15
1642863170000|2022-01-22 14:52:50|1141.91|1125.91|1142.05|1126.05|1142.05|1126.05|1141.7|1125.7|8
1642863180000|2022-01-22 14:53:00|1142.06|1126.06|1141.66|1125.66|1142.06|1126.06|1141.66|1125.66|14
1642863190000|2022-01-22 14:53:10|1141.94|1125.94|1142.61|1126.61|1142.67|1126.67|1141.94|1125.94|8
1642863200000|2022-01-22 14:53:20|1143.29|1127.29|1144.07|1128.07|1144.5|1128.5|1143.29|1127.29|16
1642863210000|2022-01-22 14:53:30|1144.02|1128.02|1143.83|1127.83|1144.43|1128.43|1143.81|1127.81|11
1642863220000|2022-01-22 14:53:40|1143.64|1127.64|1143.16|1127.16|1143.64|1127.64|1143.08|1127.08|6
1642863230000|2022-01-22 14:53:50|1143.2|1127.2|1143.59|1127.59|1143.64|1127.64|1143.03|1127.03|13
1642863240000|2022-01-22 14:54:00|1143.4|1127.4|1143.33|1127.33|1143.96|1127.96|1143.33|1127.33|13
1642863250000|2022-01-22 14:54:10|1143.47|1127.47|1145.98|1129.98|1145.98|1129.98|1143.34|1127.34|17
1642863260000|2022-01-22 14:54:20|1145.75|1129.75|1145.16|1129.16|1145.76|1129.76|1144.94|1128.94|14
1642863270000|2022-01-22 14:54:30|1145.28|1129.28|1144.7|1128.7|1145.46|1129.46|1144.7|1128.7|21
1642863280000|2022-01-22 14:54:40|1144.34|1128.34|1140.07|1124.07|1144.34|1128.34|1140.07|1124.07|17
1642863290000|2022-01-22 14:54:50|1140.04|1124.04|1138.43|1122.43|1140.04|1124.04|1138.15|1122.15|16
1642863300000|2022-01-22 14:55:00|1138.65|1122.65|1136.53|1120.53|1138.65|1122.65|1136.53|1120.53|22
1642863310000|2022-01-22 14:55:10|1136.79|1120.79|1135.59|1119.59|1136.99|1120.99|1135.07|1119.07|24
1642863320000|2022-01-22 14:55:20|1135.24|1119.24|1135.37|1119.37|1135.37|1119.37|1134.34|1118.34|23
1642863330000|2022-01-22 14:55:30|1135.26|1119.26|1134.76|1118.76|1135.41|1119.41|1134.76|1118.76|24
1642863340000|2022-01-22 14:55:40|1134.74|1118.74|1132.91|1116.91|1134.74|1118.74|1132.84|1116.84|28
1642863350000|2022-01-22 14:55:50|1132.78|1116.78|1132.35|1116.35|1132.9|1116.9|1131.44|1115.44|30
1642863360000|2022-01-22 14:56:00|1132.03|1116.03|1133.07|1117.07|1133.24|1117.24|1132.03|1116.03|26
1642863370000|2022-01-22 14:56:10|1132.96|1116.96|1132.42|1116.42|1133.33|1117.33|1132.39|1116.39|31
1642863380000|2022-01-22 14:56:20|1132.22|1116.22|1130.9|1114.9|1132.26|1116.26|1130.81|1114.81|25
1642863390000|2022-01-22 14:56:30|1131.01|1115.01|1131.15|1115.15|1132.05|1116.05|1129.2|1113.2|33
1642863400000|2022-01-22 14:56:40|1131.25|1115.25|1134.09|1118.09|1134.09|1118.09|1131.25|1115.25|27
1642863410000|2022-01-22 14:56:50|1134.18|1118.18|1132.75|1116.75|1134.32|1118.32|1132.66|1116.66|27
1642863420000|2022-01-22 14:57:00|1132.67|1116.67|1134.08|1118.08|1134.11|1118.11|1132.52|1116.52|24
1642863430000|2022-01-22 14:57:10|1134.12|1118.12|1133.5|1117.5|1134.12|1118.12|1133.44|1117.44|23
1642863440000|2022-01-22 14:57:20|1133.67|1117.67|1133.89|1117.89|1134.27|1118.27|1133.67|1117.67|19
1642863450000|2022-01-22 14:57:30|1134.03|1118.03|1134.3|1118.3|1134.93|1118.93|1133.86|1117.86|29
1642863460000|2022-01-22 14:57:40|1134.11|1118.11|1132.56|1116.56|1134.25|1118.25|1132.56|1116.56|24
1642863470000|2022-01-22 14:57:50|1132.72|1116.72|1132.87|1116.87|1133.3|1117.3|1132.72|1116.72|16
1642863480000|2022-01-22 14:58:00|1132.97|1116.97|1133.41|1117.41|1133.56|1117.56|1132.58|1116.58|17
1642863490000|2022-01-22 14:58:10|1133.17|1117.17|1133.07|1117.07|1133.66|1117.66|1132.9|1116.9|25
1642863500000|2022-01-22 14:58:20|1133.02|1117.02|1132.16|1116.16|1133.1|1117.1|1132.06|1116.06|25
1642863510000|2022-01-22 14:58:30|1132.29|1116.29|1131.45|1115.45|1132.29|1116.29|1131.14|1115.14|17
1642863520000|2022-01-22 14:58:40|1131.37|1115.37|1131.25|1115.25|1131.98|1115.98|1131.17|1115.17|23
1642863530000|2022-01-22 14:58:50|1131.34|1115.34|1131.16|1115.16|1131.71|1115.71|1130.95|1114.95|21
1642863540000|2022-01-22 14:59:00|1130.95|1114.95|1130.73|1114.73|1131.16|1115.16|1130.43|1114.43|19
1642863550000|2022-01-22 14:59:10|1130.99|1114.99|1131.92|1115.92|1132.36|1116.36|1130.99|1114.99|28
1642863560000|2022-01-22 14:59:20|1131.9|1115.9|1132.99|1116.99|1133.32|1117.32|1131.9|1115.9|23
1642863570000|2022-01-22 14:59:30|1132.9|1116.9|1131.21|1115.21|1132.9|1116.9|1130.68|1114.68|31
1642863580000|2022-01-22 14:59:40|1131.3|1115.3|1129.51|1113.51|1131.3|1115.3|1129.29|1113.29|27
1642863590000|2022-01-22 14:59:50|1129.6|1113.6|1130.68|1114.68|1131.08|1115.08|1129.53|1113.53|21
1642863600000|2022-01-22 15:00:00|1130.46|1114.46|1131.23|1115.23|1131.23|1115.23|1130.05|1114.05|28
1642863610000|2022-01-22 15:00:10|1131.2|1115.2|1134.11|1118.11|1134.24|1118.24|1131.2|1115.2|23
1642863620000|2022-01-22 15:00:20|1134.12|1118.12|1135.08|1119.08|1135.08|1119.08|1133.96|1117.96|26
1642863630000|2022-01-22 15:00:30|1135.2|1119.2|1135.57|1119.57|1135.57|1119.57|1135.14|1119.14|10
1642863640000|2022-01-22 15:00:40|1135.81|1119.81|1137.38|1121.38|1137.43|1121.43|1135.81|1119.81|20
1642863650000|2022-01-22 15:00:50|1137.39|1121.39|1137.38|1121.38|1137.51|1121.51|1137.06|1121.06|21
1642863660000|2022-01-22 15:01:00|1137.33|1121.33|1134.74|1118.74|1137.33|1121.33|1134.05|1118.05|32
1642863670000|2022-01-22 15:01:10|1135.07|1119.07|1135.22|1119.22|1136.03|1120.03|1134.72|1118.72|35
1642863680000|2022-01-22 15:01:20|1135.34|1119.34|1135.03|1119.03|1135.7|1119.7|1135.03|1119.03|21
1642863690000|2022-01-22 15:01:30|1135.11|1119.11|1134.61|1118.61|1135.5|1119.5|1134.61|1118.61|25
1642863700000|2022-01-22 15:01:40|1134.7|1118.7|1135.98|1119.98|1136.15|1120.15|1134.62|1118.62|23
1642863710000|2022-01-22 15:01:50|1135.94|1119.94|1136.93|1120.93|1136.97|1120.97|1135.5|1119.5|22
1642863720000|2022-01-22 15:02:00|1136.98|1120.98|1137.74|1121.74|1137.99|1121.99|1136.98|1120.98|22
1642863730000|2022-01-22 15:02:10|1137.89|1121.89|1137.43|1121.43|1138.42|1122.42|1137.43|1121.43|29
1642863740000|2022-01-22 15:02:20|1136.97|1120.97|1132.91|1116.91|1136.97|1120.97|1132.7|1116.7|30
1642863750000|2022-01-22 15:02:30|1132.99|1116.99|1133.63|1117.63|1133.69|1117.69|1132.27|1116.27|30
1642863760000|2022-01-22 15:02:40|1133.49|1117.49|1132.2|1116.2|1133.49|1117.49|1131.83|1115.83|33
1642863770000|2022-01-22 15:02:50|1132.23|1116.23|1133.17|1117.17|1133.55|1117.55|1132.22|1116.22|31
1642863780000|2022-01-22 15:03:00|1133.06|1117.06|1132.88|1116.88|1133.51|1117.51|1132.88|1116.88|14
1642863790000|2022-01-22 15:03:10|1132.99|1116.99|1134.06|1118.06|1134.23|1118.23|1132.99|1116.99|21
1642863800000|2022-01-22 15:03:20|1134.05|1118.05|1134.5|1118.5|1134.5|1118.5|1134.05|1118.05|10
1642863810000|2022-01-22 15:03:30|1134.37|1118.37|1133.59|1117.59|1134.43|1118.43|1133.55|1117.55|23
1642863820000|2022-01-22 15:03:40|1133.83|1117.83|1133.16|1117.16|1134.28|1118.28|1133.16|1117.16|23
1642863830000|2022-01-22 15:03:50|1133.27|1117.27|1133.28|1117.28|1133.51|1117.51|1133.18|1117.18|15
1642863840000|2022-01-22 15:04:00|1133.18|1117.18|1133.04|1117.04|1133.18|1117.18|1132.49|1116.49|16
1642863850000|2022-01-22 15:04:10|1133.11|1117.11|1134.2|1118.2|1134.2|1118.2|1133.04|1117.04|20
1642863860000|2022-01-22 15:04:20|1134.07|1118.07|1133.99|1117.99|1134.28|1118.28|1133.71|1117.71|18
1642863870000|2022-01-22 15:04:30|1134.01|1118.01|1133.87|1117.87|1134.36|1118.36|1133.87|1117.87|11
1642863880000|2022-01-22 15:04:40|1134.15|1118.15|1133.9|1117.9|1134.38|1118.38|1133.7|1117.7|13
1642863890000|2022-01-22 15:04:50|1134.02|1118.02|1134.12|1118.12|1134.28|1118.28|1133.86|1117.86|10
1642863900000|2022-01-22 15:05:00|1134.2|1118.2|1134.82|1118.82|1134.82|1118.82|1134.2|1118.2|5
1642863910000|2022-01-22 15:05:10|1134.93|1118.93|1136.41|1120.41|1136.41|1120.41|1134.93|1118.93|17
1642863920000|2022-01-22 15:05:20|1136.59|1120.59|1137.24|1121.24|1137.28|1121.28|1136.59|1120.59|18
1642863930000|2022-01-22 15:05:30|1137.2|1121.2|1137.47|1121.47|1137.55|1121.55|1137.16|1121.16|14
1642863940000|2022-01-22 15:05:40|1137.5|1121.5|1134.05|1118.05|1137.57|1121.57|1133.71|1117.71|24
1642863950000|2022-01-22 15:05:50|1134.21|1118.21|1133.76|1117.76|1134.21|1118.21|1133.67|1117.67|21
1642863960000|2022-01-22 15:06:00|1133.71|1117.71|1134.28|1118.28|1134.39|1118.39|1133.62|1117.62|25
1642863970000|2022-01-22 15:06:10|1134.59|1118.59|1135.16|1119.16|1135.3|1119.3|1134.59|1118.59|16
1642863980000|2022-01-22 15:06:20|1135.17|1119.17|1134.69|1118.69|1135.24|1119.24|1134.68|1118.68|14
1642863990000|2022-01-22 15:06:30|1134.7|1118.7|1134.4|1118.4|1134.7|1118.7|1134.08|1118.08|13
1642864000000|2022-01-22 15:06:40|1134.39|1118.39|1134.5|1118.5|1134.54|1118.54|1134.38|1118.38|11
1642864010000|2022-01-22 15:06:50|1134.39|1118.39|1133.5|1117.5|1134.39|1118.39|1133.47|1117.47|11
1642864020000|2022-01-22 15:07:00|1133.47|1117.47|1134.54|1118.54|1134.54|1118.54|1133.47|1117.47|19
1642864030000|2022-01-22 15:07:10|1134.49|1118.49|1134.13|1118.13|1134.62|1118.62|1133.7|1117.7|20
1642864040000|2022-01-22 15:07:20|1134.22|1118.22|1133.69|1117.69|1134.22|1118.22|1133.69|1117.69|19
1642864050000|2022-01-22 15:07:30|1133.68|1117.68|1130.16|1114.16|1133.68|1117.68|1130.16|1114.16|28
1642864060000|2022-01-22 15:07:40|1130.02|1114.02|1129.3|1113.3|1130.02|1114.02|1128.84|1112.84|22
1642864070000|2022-01-22 15:07:50|1129.35|1113.35|1129.98|1113.98|1130.3|1114.3|1129.35|1113.35|16
1642864080000|2022-01-22 15:08:00|1129.96|1113.96|1130.65|1114.65|1130.87|1114.87|1129.96|1113.96|22
1642864090000|2022-01-22 15:08:10|1130.68|1114.68|1130.6|1114.6|1130.9|1114.9|1130.55|1114.55|11
1642864100000|2022-01-22 15:08:20|1130.62|1114.62|1131.18|1115.18|1131.18|1115.18|1130.61|1114.61|8
1642864110000|2022-01-22 15:08:30|1131.22|1115.22|1132.41|1116.41|1132.5|1116.5|1131.22|1115.22|12
1642864120000|2022-01-22 15:08:40|1132.52|1116.52|1132.72|1116.72|1132.73|1116.73|1132.51|1116.51|6
1642864130000|2022-01-22 15:08:50|1132.64|1116.64|1131.07|1115.07|1132.64|1116.64|1131.07|1115.07|22
1642864140000|2022-01-22 15:09:00|1130.98|1114.98|1130.1|1114.1|1130.98|1114.98|1129.58|1113.58|23
1642864150000|2022-01-22 15:09:10|1130.11|1114.11|1129.02|1113.02|1130.85|1114.85|1129.02|1113.02|19
1642864160000|2022-01-22 15:09:20|1129.03|1113.03|1127.99|1111.99|1129.03|1113.03|1127.51|1111.51|20
1642864170000|2022-01-22 15:09:30|1128.08|1112.08|1129.51|1113.51|1129.51|1113.51|1128.08|1112.08|24
1642864180000|2022-01-22 15:09:40|1129.6|1113.6|1129.47|1113.47|1129.66|1113.66|1129.47|1113.47|11
1642864190000|2022-01-22 15:09:50|1129.44|1113.44|1130.51|1114.51|1130.62|1114.62|1129.34|1113.34|21
1642864200000|2022-01-22 15:10:00|1130.62|1114.62|1133.45|1117.45|1133.45|1117.45|1130.62|1114.62|23
1642864210000|2022-01-22 15:10:10|1133.44|1117.44|1133.68|1117.68|1134.24|1118.24|1133.44|1117.44|24
1642864220000|2022-01-22 15:10:20|1133.67|1117.67|1133.78|1117.78|1133.9|1117.9|1133.49|1117.49|18
1642864230000|2022-01-22 15:10:30|1133.51|1117.51|1133.51|1117.51|1134.13|1118.13|1133.35|1117.35|19
1642864240000|2022-01-22 15:10:40|1133.47|1117.47|1133.57|1117.57|1133.75|1117.75|1133.47|1117.47|10
1642864250000|2022-01-22 15:10:50|1133.56|1117.56|1133.98|1117.98|1134.35|1118.35|1133.56|1117.56|14
1642864260000|2022-01-22 15:11:00|1133.95|1117.95|1135.64|1119.64|1135.64|1119.64|1133.95|1117.95|17
1642864270000|2022-01-22 15:11:10|1135.92|1119.92|1135.5|1119.5|1136.46|1120.46|1135.5|1119.5|15
1642864280000|2022-01-22 15:11:20|1135.48|1119.48|1135.64|1119.64|1136.23|1120.23|1135.48|1119.48|18
1642864290000|2022-01-22 15:11:30|1135.52|1119.52|1135.34|1119.34|1135.61|1119.61|1135.34|1119.34|11
1642864300000|2022-01-22 15:11:40|1135.17|1119.17|1134.51|1118.51|1135.17|1119.17|1134.51|1118.51|11
1642864310000|2022-01-22 15:11:50|1134.34|1118.34|1133.27|1117.27|1134.34|1118.34|1133.13|1117.13|13
1642864320000|2022-01-22 15:12:00|1133.39|1117.39|1134.03|1118.03|1134.03|1118.03|1133.27|1117.27|9
1642864330000|2022-01-22 15:12:10|1133.97|1117.97|1134.6|1118.6|1134.6|1118.6|1133.67|1117.67|16
1642864340000|2022-01-22 15:12:20|1134.59|1118.59|1135.04|1119.04|1135.28|1119.28|1134.5|1118.5|14
1642864350000|2022-01-22 15:12:30|1135.03|1119.03|1135.03|1119.03|1135.17|1119.17|1134.73|1118.73|11
1642864360000|2022-01-22 15:12:40|1134.93|1118.93|1133.7|1117.7|1134.93|1118.93|1133.7|1117.7|13
1642864370000|2022-01-22 15:12:50|1133.61|1117.61|1131.46|1115.46|1133.64|1117.64|1131.44|1115.44|22
1642864380000|2022-01-22 15:13:00|1131.26|1115.26|1130.31|1114.31|1131.26|1115.26|1129.92|1113.92|21
1642864390000|2022-01-22 15:13:10|1130.3|1114.3|1129.86|1113.86|1130.59|1114.59|1129.86|1113.86|22
1642864400000|2022-01-22 15:13:20|1129.82|1113.82|1130.52|1114.52|1130.64|1114.64|1129.82|1113.82|21
1642864410000|2022-01-22 15:13:30|1130.63|1114.63|1130.34|1114.34|1130.64|1114.64|1130.28|1114.28|14
1642864420000|2022-01-22 15:13:40|1130.26|1114.26|1128.3|1112.3|1130.26|1114.26|1128.3|1112.3|14
1642864430000|2022-01-22 15:13:50|1128.21|1112.21|1128.19|1112.19|1128.42|1112.42|1127.86|1111.86|21
1642864440000|2022-01-22 15:14:00|1128.11|1112.11|1129.44|1113.44|1129.44|1113.44|1128.11|1112.11|17
1642864450000|2022-01-22 15:14:10|1129.49|1113.49|1128.14|1112.14|1129.56|1113.56|1127.87|1111.87|21
1642864460000|2022-01-22 15:14:20|1128.19|1112.19|1127.69|1111.69|1128.33|1112.33|1127.69|1111.69|10
1642864470000|2022-01-22 15:14:30|1127.67|1111.67|1127.29|1111.29|1127.67|1111.67|1127.29|1111.29|9
1642864480000|2022-01-22 15:14:40|1127.26|1111.26|1126.2|1110.2|1127.26|1111.26|1126.11|1110.11|13
1642864490000|2022-01-22 15:14:50|1126.13|1110.13|1126.48|1110.48|1126.89|1110.89|1126.13|1110.13|19
1642864500000|2022-01-22 15:15:00|1126.62|1110.62|1128.28|1112.28|1128.28|1112.28|1126.28|1110.28|21
1642864510000|2022-01-22 15:15:10|1128.32|1112.32|1129.28|1113.28|1129.28|1113.28|1128.32|1112.32|15
1642864520000|2022-01-22 15:15:20|1129.49|1113.49|1128.65|1112.65|1129.62|1113.62|1128.65|1112.65|14
1642864530000|2022-01-22 15:15:30|1128.6|1112.6|1129.23|1113.23|1129.33|1113.33|1128.35|1112.35|23
1642864540000|2022-01-22 15:15:40|1129.17|1113.17|1129.18|1113.18|1129.18|1113.18|1128.27|1112.27|16
1642864550000|2022-01-22 15:15:50|1129.14|1113.14|1129.44|1113.44|1129.91|1113.91|1128.73|1112.73|27
1642864560000|2022-01-22 15:16:00|1129.45|1113.45|1130.96|1114.96|1130.96|1114.96|1129.44|1113.44|20
1642864570000|2022-01-22 15:16:10|1131.08|1115.08|1133.2|1117.2|1133.28|1117.28|1131.08|1115.08|22
1642864580000|2022-01-22 15:16:20|1133.21|1117.21|1132.84|1116.84|1133.55|1117.55|1132.65|1116.65|30
1642864590000|2022-01-22 15:16:30|1132.54|1116.54|1132.5|1116.5|1133.01|1117.01|1132.27|1116.27|21
1642864600000|2022-01-22 15:16:40|1132.29|1116.29|1133.07|1117.07|1133.11|1117.11|1132.08|1116.08|14
1642864610000|2022-01-22 15:16:50|1133.01|1117.01|1131.51|1115.51|1133.01|1117.01|1131.51|1115.51|14
1642864620000|2022-01-22 15:17:00|1131.5|1115.5|1130.17|1114.17|1131.5|1115.5|1130.17|1114.17|10
1642864630000|2022-01-22 15:17:10|1130.21|1114.21|1131.29|1115.29|1131.29|1115.29|1129.68|1113.68|22
1642864640000|2022-01-22 15:17:20|1131.4|1115.4|1131.75|1115.75|1132.39|1116.39|1131.4|1115.4|19
1642864650000|2022-01-22 15:17:30|1131.71|1115.71|1127.01|1111.01|1131.71|1115.71|1126.84|1110.84|24
1642864660000|2022-01-22 15:17:40|1126.84|1110.84|1126.25|1110.25|1126.94|1110.94|1126.14|1110.14|25
1642864670000|2022-01-22 15:17:50|1126.36|1110.36|1124.18|1108.18|1126.36|1110.36|1124.12|1108.12|25
1642864680000|2022-01-22 15:18:00|1124.19|1108.19|1125.08|1109.08|1125.09|1109.09|1124.19|1108.19|24
1642864690000|2022-01-22 15:18:10|1125.07|1109.07|1125.22|1109.22|1125.52|1109.52|1125.07|1109.07|13
1642864700000|2022-01-22 15:18:20|1125.23|1109.23|1125.49|1109.49|1125.49|1109.49|1125.21|1109.21|14
1642864710000|2022-01-22 15:18:30|1125.39|1109.39|1124.63|1108.63|1125.4|1109.4|1124.5|1108.5|16
1642864720000|2022-01-22 15:18:40|1124.91|1108.91|1124.35|1108.35|1125.16|1109.16|1124.35|1108.35|17
1642864730000|2022-01-22 15:18:50|1124.38|1108.38|1121.99|1105.99|1124.38|1108.38|1121.91|1105.91|19
1642864740000|2022-01-22 15:19:00|1121.97|1105.97|1123.97|1107.97|1124.06|1108.06|1121.91|1105.91|22
1642864750000|2022-01-22 15:19:10|1123.87|1107.87|1123.56|1107.56|1124.17|1108.17|1123.51|1107.51|11
1642864760000|2022-01-22 15:19:20|1123.51|1107.51|1123.48|1107.48|1123.64|1107.64|1123.3|1107.3|12
1642864770000|2022-01-22 15:19:30|1123.4|1107.4|1123.32|1107.32|1123.51|1107.51|1123.29|1107.29|11
1642864780000|2022-01-22 15:19:40|1122.88|1106.88|1118.67|1102.67|1122.96|1106.96|1118.5|1102.5|35
1642864790000|2022-01-22 15:19:50|1118.55|1102.55|1119.98|1103.98|1120.18|1104.18|1118.07|1102.07|31
1642864800000|2022-01-22 15:20:00|1119.99|1103.99|1120.74|1104.74|1121.02|1105.02|1119.99|1103.99|18
1642864810000|2022-01-22 15:20:10|1120.73|1104.73|1120.94|1104.94|1121.25|1105.25|1120.73|1104.73|26
1642864820000|2022-01-22 15:20:20|1121.07|1105.07|1121.87|1105.87|1121.87|1105.87|1120.79|1104.79|14
1642864830000|2022-01-22 15:20:30|1121.88|1105.88|1122.39|1106.39|1122.83|1106.83|1121.88|1105.88|17
1642864840000|2022-01-22 15:20:40|1122.41|1106.41|1120.01|1104.01|1122.51|1106.51|1120.01|1104.01|21
1642864850000|2022-01-22 15:20:50|1120.02|1104.02|1118.07|1102.07|1120.02|1104.02|1118.07|1102.07|23
1642864860000|2022-01-22 15:21:00|1118.08|1102.08|1118.13|1102.13|1118.13|1102.13|1117.26|1101.26|22
1642864870000|2022-01-22 15:21:10|1118.14|1102.14|1120.1|1104.1|1120.3|1104.3|1118.13|1102.13|22
1642864880000|2022-01-22 15:21:20|1120.22|1104.22|1122.28|1106.28|1122.28|1106.28|1120.22|1104.22|20
1642864890000|2022-01-22 15:21:30|1122.1|1106.1|1122|1106|1122.35|1106.35|1121.39|1105.39|20
1642864900000|2022-01-22 15:21:40|1121.96|1105.96|1122.53|1106.53|1122.53|1106.53|1121.66|1105.66|15
1642864910000|2022-01-22 15:21:50|1122.64|1106.64|1123|1107|1123.14|1107.14|1122.64|1106.64|14
1642864920000|2022-01-22 15:22:00|1122.9|1106.9|1121.46|1105.46|1122.9|1106.9|1121.43|1105.43|22
1642864930000|2022-01-22 15:22:10|1121.47|1105.47|1123.25|1107.25|1123.31|1107.31|1121.47|1105.47|22
1642864940000|2022-01-22 15:22:20|1123.18|1107.18|1122.21|1106.21|1123.18|1107.18|1122.03|1106.03|16
1642864950000|2022-01-22 15:22:30|1122.3|1106.3|1121.7|1105.7|1122.5|1106.5|1121.56|1105.56|15
1642864960000|2022-01-22 15:22:40|1121.68|1105.68|1121.63|1105.63|1121.68|1105.68|1121.59|1105.59|4
1642864970000|2022-01-22 15:22:50|1121.68|1105.68|1121.76|1105.76|1122.45|1106.45|1121.68|1105.68|15
1642864980000|2022-01-22 15:23:00|1121.75|1105.75|1122.3|1106.3|1122.3|1106.3|1121.72|1105.72|13
1642864990000|2022-01-22 15:23:10|1122.35|1106.35|1123.1|1107.1|1123.25|1107.25|1122.35|1106.35|12
1642865000000|2022-01-22 15:23:20|1123.25|1107.25|1123.42|1107.42|1123.43|1107.43|1123.24|1107.24|13
1642865010000|2022-01-22 15:23:30|1123.24|1107.24|1123.5|1107.5|1123.51|1107.51|1123.24|1107.24|11
1642865020000|2022-01-22 15:23:40|1123.37|1107.37|1122.74|1106.74|1123.5|1107.5|1122.64|1106.64|11
1642865030000|2022-01-22 15:23:50|1122.65|1106.65|1122.65|1106.65|1122.65|1106.65|1122.52|1106.52|5
1642865040000|2022-01-22 15:24:00|1122.52|1106.52|1122.6|1106.6|1122.64|1106.64|1122.51|1106.51|5
1642865050000|2022-01-22 15:24:10|1122.5|1106.5|1121.33|1105.33|1122.6|1106.6|1121.14|1105.14|18
1642865060000|2022-01-22 15:24:20|1121.34|1105.34|1122.43|1106.43|1122.43|1106.43|1121.34|1105.34|20
1642865070000|2022-01-22 15:24:30|1122.45|1106.45|1122.25|1106.25|1122.45|1106.45|1121.65|1105.65|13
1642865080000|2022-01-22 15:24:40|1122.51|1106.51|1122.37|1106.37|1122.51|1106.51|1122.37|1106.37|5
1642865090000|2022-01-22 15:24:50|1122.51|1106.51|1122.93|1106.93|1122.93|1106.93|1122.51|1106.51|18
1642865100000|2022-01-22 15:25:00|1122.97|1106.97|1123.36|1107.36|1123.37|1107.37|1122.6|1106.6|24
1642865110000|2022-01-22 15:25:10|1123.5|1107.5|1126.27|1110.27|1126.27|1110.27|1123.5|1107.5|23
1642865120000|2022-01-22 15:25:20|1126.2|1110.2|1128.29|1112.29|1128.36|1112.36|1126.14|1110.14|26
1642865130000|2022-01-22 15:25:30|1128.36|1112.36|1127.33|1111.33|1129.27|1113.27|1127.31|1111.31|24
1642865140000|2022-01-22 15:25:40|1127.31|1111.31|1127.59|1111.59|1128.25|1112.25|1127.31|1111.31|26
1642865150000|2022-01-22 15:25:50|1127.76|1111.76|1127.42|1111.42|1127.76|1111.76|1127.42|1111.42|13
1642865160000|2022-01-22 15:26:00|1127.03|1111.03|1127.26|1111.26|1127.26|1111.26|1126.5|1110.5|19
1642865170000|2022-01-22 15:26:10|1127.27|1111.27|1128.38|1112.38|1128.39|1112.39|1127.27|1111.27|27
1642865180000|2022-01-22 15:26:20|1128.36|1112.36|1128.21|1112.21|1128.52|1112.52|1128.08|1112.08|15
1642865190000|2022-01-22 15:26:30|1128.22|1112.22|1127.41|1111.41|1128.46|1112.46|1127.41|1111.41|21
1642865200000|2022-01-22 15:26:40|1127.45|1111.45|1128.07|1112.07|1128.07|1112.07|1127.45|1111.45|15
1642865210000|2022-01-22 15:26:50|1127.93|1111.93|1126.57|1110.57|1127.93|1111.93|1126.57|1110.57|13
1642865220000|2022-01-22 15:27:00|1126.67|1110.67|1126.6|1110.6|1126.67|1110.67|1126.5|1110.5|6
1642865230000|2022-01-22 15:27:10|1126.65|1110.65|1126.5|1110.5|1126.71|1110.71|1126.5|1110.5|6
1642865240000|2022-01-22 15:27:20|1126.6|1110.6|1125.99|1109.99|1126.6|1110.6|1125.85|1109.85|10
1642865250000|2022-01-22 15:27:30|1125.78|1109.78|1124.83|1108.83|1126.09|1110.09|1124.83|1108.83|17
1642865260000|2022-01-22 15:27:40|1125.05|1109.05|1124.37|1108.37|1125.11|1109.11|1124.02|1108.02|20
1642865270000|2022-01-22 15:27:50|1124.12|1108.12|1123.09|1107.09|1124.12|1108.12|1123.09|1107.09|10
1642865280000|2022-01-22 15:28:00|1123.06|1107.06|1122.1|1106.1|1123.06|1107.06|1122.1|1106.1|15
1642865290000|2022-01-22 15:28:10|1121.92|1105.92|1121.41|1105.41|1122.12|1106.12|1121.38|1105.38|16
1642865300000|2022-01-22 15:28:20|1121.31|1105.31|1121.15|1105.15|1121.33|1105.33|1120.87|1104.87|13
1642865310000|2022-01-22 15:28:30|1121.21|1105.21|1120.9|1104.9|1121.62|1105.62|1120.68|1104.68|20
1642865320000|2022-01-22 15:28:40|1120.97|1104.97|1121.36|1105.36|1121.36|1105.36|1120.82|1104.82|17
1642865330000|2022-01-22 15:28:50|1121.44|1105.44|1120.65|1104.65|1121.44|1105.44|1120.65|1104.65|10
1642865340000|2022-01-22 15:29:00|1120.87|1104.87|1118.77|1102.77|1121.13|1105.13|1118.77|1102.77|29
1642865350000|2022-01-22 15:29:10|1118.78|1102.78|1118.16|1102.16|1118.9|1102.9|1118.16|1102.16|18
1642865360000|2022-01-22 15:29:20|1118.01|1102.01|1118.15|1102.15|1118.15|1102.15|1117.54|1101.54|24
1642865370000|2022-01-22 15:29:30|1118.04|1102.04|1118.53|1102.53|1118.53|1102.53|1117.99|1101.99|14
1642865380000|2022-01-22 15:29:40|1118.59|1102.59|1119.06|1103.06|1119.32|1103.32|1118.59|1102.59|17
1642865390000|2022-01-22 15:29:50|1119.11|1103.11|1118.7|1102.7|1119.45|1103.45|1118.7|1102.7|17
1642865400000|2022-01-22 15:30:00|1118.87|1102.87|1118.23|1102.23|1118.97|1102.97|1117.56|1101.56|20
1642865410000|2022-01-22 15:30:10|1118.21|1102.21|1117.58|1101.58|1118.21|1102.21|1117.56|1101.56|12
1642865420000|2022-01-22 15:30:20|1117.53|1101.53|1115.71|1099.71|1117.58|1101.58|1115.71|1099.71|17
1642865430000|2022-01-22 15:30:30|1115.79|1099.79|1115.18|1099.18|1115.79|1099.79|1114.52|1098.52|19
1642865440000|2022-01-22 15:30:40|1115.19|1099.19|1115.32|1099.32|1115.59|1099.59|1114.96|1098.96|17
1642865450000|2022-01-22 15:30:50|1115.28|1099.28|1115.17|1099.17|1115.42|1099.42|1115.09|1099.09|15
1642865460000|2022-01-22 15:31:00|1115.27|1099.27|1112.99|1096.99|1115.27|1099.27|1112.42|1096.42|15
1642865470000|2022-01-22 15:31:10|1112.78|1096.78|1110.07|1094.07|1112.78|1096.78|1109.89|1093.89|20
1642865480000|2022-01-22 15:31:20|1110.06|1094.06|1110.86|1094.86|1111.46|1095.46|1110.06|1094.06|20
1642865490000|2022-01-22 15:31:30|1110.59|1094.59|1110.63|1094.63|1111.38|1095.38|1110.55|1094.55|15
1642865500000|2022-01-22 15:31:40|1110.62|1094.62|1110.65|1094.65|1111.15|1095.15|1110.62|1094.62|24
1642865510000|2022-01-22 15:31:50|1110.5|1094.5|1113.42|1097.42|1113.42|1097.42|1110.5|1094.5|21
1642865520000|2022-01-22 15:32:00|1113.48|1097.48|1115.67|1099.67|1115.68|1099.68|1113.48|1097.48|20
1642865530000|2022-01-22 15:32:10|1115.66|1099.66|1116.45|1100.45|1117.2|1101.2|1115.66|1099.66|27
1642865540000|2022-01-22 15:32:20|1116.57|1100.57|1117.46|1101.46|1117.56|1101.56|1116.36|1100.36|23
1642865550000|2022-01-22 15:32:30|1117.39|1101.39|1116.85|1100.85|1117.39|1101.39|1116.61|1100.61|14
1642865560000|2022-01-22 15:32:40|1116.95|1100.95|1116.66|1100.66|1117.26|1101.26|1116.66|1100.66|15
1642865570000|2022-01-22 15:32:50|1116.81|1100.81|1116.95|1100.95|1117.17|1101.17|1116.61|1100.61|18
1642865580000|2022-01-22 15:33:00|1117.01|1101.01|1117.32|1101.32|1117.32|1101.32|1116.95|1100.95|13
1642865590000|2022-01-22 15:33:10|1117.47|1101.47|1118.41|1102.41|1118.41|1102.41|1117.47|1101.47|10
1642865600000|2022-01-22 15:33:20|1118.45|1102.45|1118.01|1102.01|1118.45|1102.45|1118|1102|5
1642865610000|2022-01-22 15:33:30|1117.9|1101.9|1118.28|1102.28|1118.41|1102.41|1117.9|1101.9|11
1642865620000|2022-01-22 15:33:40|1118.41|1102.41|1118.56|1102.56|1118.56|1102.56|1118.35|1102.35|8
1642865630000|2022-01-22 15:33:50|1118.64|1102.64|1117.87|1101.87|1118.73|1102.73|1117.65|1101.65|12
1642865640000|2022-01-22 15:34:00|1117.75|1101.75|1118.63|1102.63|1118.63|1102.63|1117.65|1101.65|15
1642865650000|2022-01-22 15:34:10|1118.76|1102.76|1123.19|1107.19|1123.19|1107.19|1118.76|1102.76|25
1642865660000|2022-01-22 15:34:20|1123.75|1107.75|1124.13|1108.13|1125.21|1109.21|1123.74|1107.74|22
1642865670000|2022-01-22 15:34:30|1124.11|1108.11|1122.78|1106.78|1124.13|1108.13|1122.54|1106.54|19
1642865680000|2022-01-22 15:34:40|1122.56|1106.56|1123.73|1107.73|1123.73|1107.73|1122.56|1106.56|15
1642865690000|2022-01-22 15:34:50|1123.91|1107.91|1125.6|1109.6|1125.6|1109.6|1123.91|1107.91|20
1642865700000|2022-01-22 15:35:00|1125.85|1109.85|1129.32|1113.32|1129.32|1113.32|1125.85|1109.85|30
1642865710000|2022-01-22 15:35:10|1129.39|1113.39|1130.08|1114.08|1130.83|1114.83|1129.36|1113.36|26
1642865720000|2022-01-22 15:35:20|1130.07|1114.07|1129.72|1113.72|1130.21|1114.21|1129.49|1113.49|23
1642865730000|2022-01-22 15:35:30|1129.63|1113.63|1129.16|1113.16|1129.63|1113.63|1129.06|1113.06|18
1642865740000|2022-01-22 15:35:40|1128.91|1112.91|1126.89|1110.89|1128.91|1112.91|1126.88|1110.88|16
1642865750000|2022-01-22 15:35:50|1126.82|1110.82|1126.9|1110.9|1127.17|1111.17|1126.38|1110.38|19
1642865760000|2022-01-22 15:36:00|1126.93|1110.93|1126.57|1110.57|1126.95|1110.95|1126.52|1110.52|21
1642865770000|2022-01-22 15:36:10|1126.75|1110.75|1126.91|1110.91|1127.11|1111.11|1126.58|1110.58|19
1642865780000|2022-01-22 15:36:20|1126.95|1110.95|1126.97|1110.97|1127.03|1111.03|1126.91|1110.91|6
1642865790000|2022-01-22 15:36:30|1126.75|1110.75|1126.39|1110.39|1126.94|1110.94|1126.39|1110.39|10
1642865800000|2022-01-22 15:36:40|1126.01|1110.01|1124.51|1108.51|1126.06|1110.06|1124.48|1108.48|24
1642865810000|2022-01-22 15:36:50|1124.48|1108.48|1121.6|1105.6|1124.52|1108.52|1121.6|1105.6|24
1642865820000|2022-01-22 15:37:00|1121.59|1105.59|1122.77|1106.77|1122.78|1106.78|1121.46|1105.46|24
1642865830000|2022-01-22 15:37:10|1122.69|1106.69|1122.55|1106.55|1122.72|1106.72|1122.44|1106.44|13
1642865840000|2022-01-22 15:37:20|1122.44|1106.44|1120.73|1104.73|1122.5|1106.5|1120.73|1104.73|17
1642865850000|2022-01-22 15:37:30|1120.78|1104.78|1120.41|1104.41|1120.86|1104.86|1120.35|1104.35|13
1642865860000|2022-01-22 15:37:40|1120.35|1104.35|1121.47|1105.47|1121.47|1105.47|1119.11|1103.11|23
1642865870000|2022-01-22 15:37:50|1121.83|1105.83|1121.89|1105.89|1122.03|1106.03|1121.57|1105.57|19
1642865880000|2022-01-22 15:38:00|1121.86|1105.86|1122.95|1106.95|1122.99|1106.99|1121.86|1105.86|18
1642865890000|2022-01-22 15:38:10|1122.91|1106.91|1124.25|1108.25|1124.25|1108.25|1122.76|1106.76|22
1642865900000|2022-01-22 15:38:20|1124.31|1108.31|1124.27|1108.27|1124.34|1108.34|1123.43|1107.43|28
1642865910000|2022-01-22 15:38:30|1124.26|1108.26|1123.2|1107.2|1124.35|1108.35|1123.2|1107.2|16
1642865920000|2022-01-22 15:38:40|1123.16|1107.16|1122.17|1106.17|1123.16|1107.16|1122.17|1106.17|15
1642865930000|2022-01-22 15:38:50|1122.14|1106.14|1122.51|1106.51|1122.52|1106.52|1121.52|1105.52|14
1642865940000|2022-01-22 15:39:00|1122.59|1106.59|1123.18|1107.18|1123.41|1107.41|1122.59|1106.59|14
1642865950000|2022-01-22 15:39:10|1123.19|1107.19|1122.42|1106.42|1123.19|1107.19|1122.42|1106.42|11
1642865960000|2022-01-22 15:39:20|1122.33|1106.33|1121.37|1105.37|1122.33|1106.33|1121.37|1105.37|11
1642865970000|2022-01-22 15:39:30|1121.2|1105.2|1121.15|1105.15|1121.2|1105.2|1120.47|1104.47|25
1642865980000|2022-01-22 15:39:40|1121.06|1105.06|1120.47|1104.47|1121.06|1105.06|1120.47|1104.47|8
1642865990000|2022-01-22 15:39:50|1120.5|1104.5|1120.06|1104.06|1120.75|1104.75|1119.84|1103.84|20
1642866000000|2022-01-22 15:40:00|1119.99|1103.99|1119.63|1103.63|1119.99|1103.99|1119.34|1103.34|14
1642866010000|2022-01-22 15:40:10|1119.54|1103.54|1119.63|1103.63|1119.72|1103.72|1119.45|1103.45|11
1642866020000|2022-01-22 15:40:20|1119.61|1103.61|1121.13|1105.13|1121.13|1105.13|1119.58|1103.58|16
1642866030000|2022-01-22 15:40:30|1121.38|1105.38|1120.84|1104.84|1121.46|1105.46|1120.84|1104.84|15
1642866040000|2022-01-22 15:40:40|1121.07|1105.07|1121.22|1105.22|1121.36|1105.36|1120.63|1104.63|17
1642866050000|2022-01-22 15:40:50|1121.3|1105.3|1122.44|1106.44|1122.44|1106.44|1121.29|1105.29|10
1642866060000|2022-01-22 15:41:00|1122.45|1106.45|1124.34|1108.34|1124.34|1108.34|1122.45|1106.45|16
1642866070000|2022-01-22 15:41:10|1124.35|1108.35|1124.04|1108.04|1124.35|1108.35|1124|1108|9
1642866080000|2022-01-22 15:41:20|1123.99|1107.99|1122.89|1106.89|1123.99|1107.99|1122.89|1106.89|12
1642866090000|2022-01-22 15:41:30|1122.71|1106.71|1122.55|1106.55|1122.79|1106.79|1122.11|1106.11|13
1642866100000|2022-01-22 15:41:40|1122.56|1106.56|1122.93|1106.93|1123.24|1107.24|1122.54|1106.54|18
1642866110000|2022-01-22 15:41:50|1122.94|1106.94|1121.67|1105.67|1122.94|1106.94|1121.55|1105.55|23
1642866120000|2022-01-22 15:42:00|1121.69|1105.69|1122.39|1106.39|1122.6|1106.6|1121.69|1105.69|14
1642866130000|2022-01-22 15:42:10|1122.38|1106.38|1121.95|1105.95|1122.38|1106.38|1121.95|1105.95|12
1642866140000|2022-01-22 15:42:20|1121.69|1105.69|1120.76|1104.76|1121.69|1105.69|1120.57|1104.57|20
1642866150000|2022-01-22 15:42:30|1120.96|1104.96|1120.89|1104.89|1121.43|1105.43|1120.89|1104.89|17
1642866160000|2022-01-22 15:42:40|1120.9|1104.9|1119.14|1103.14|1120.9|1104.9|1119.14|1103.14|20
1642866170000|2022-01-22 15:42:50|1119.11|1103.11|1119.23|1103.23|1119.24|1103.24|1118.65|1102.65|15
1642866180000|2022-01-22 15:43:00|1119.44|1103.44|1119.43|1103.43|1119.58|1103.58|1119.23|1103.23|9
1642866190000|2022-01-22 15:43:10|1119.27|1103.27|1117.58|1101.58|1119.43|1103.43|1117.36|1101.36|19
1642866200000|2022-01-22 15:43:20|1117.56|1101.56|1117.14|1101.14|1117.67|1101.67|1117.02|1101.02|12
1642866210000|2022-01-22 15:43:30|1117.1|1101.1|1117.11|1101.11|1117.39|1101.39|1117.04|1101.04|14
1642866220000|2022-01-22 15:43:40|1117.2|1101.2|1116.52|1100.52|1117.22|1101.22|1116.31|1100.31|19
1642866230000|2022-01-22 15:43:50|1116.53|1100.53|1116.75|1100.75|1117.13|1101.13|1116.51|1100.51|21
1642866240000|2022-01-22 15:44:00|1116.57|1100.57|1118.3|1102.3|1118.3|1102.3|1116.52|1100.52|18
1642866250000|2022-01-22 15:44:10|1118.36|1102.36|1118.44|1102.44|1118.45|1102.45|1118.1|1102.1|16
1642866260000|2022-01-22 15:44:20|1118.45|1102.45|1118.53|1102.53|1118.53|1102.53|1118.44|1102.44|7
1642866270000|2022-01-22 15:44:30|1118.89|1102.89|1119.28|1103.28|1119.3|1103.3|1118.89|1102.89|21
1642866280000|2022-01-22 15:44:40|1119.29|1103.29|1121.3|1105.3|1121.3|1105.3|1119.28|1103.28|15
1642866290000|2022-01-22 15:44:50|1121.56|1105.56|1121.66|1105.66|1121.66|1105.66|1121.31|1105.31|19
1642866300000|2022-01-22 15:45:00|1121.7|1105.7|1122.09|1106.09|1122.09|1106.09|1121.22|1105.22|21
1642866310000|2022-01-22 15:45:10|1122.21|1106.21|1122.55|1106.55|1122.55|1106.55|1122.07|1106.07|13
1642866320000|2022-01-22 15:45:20|1122.65|1106.65|1124.31|1108.31|1124.45|1108.45|1122.65|1106.65|20
1642866330000|2022-01-22 15:45:30|1124.28|1108.28|1122.54|1106.54|1124.28|1108.28|1122.54|1106.54|20
1642866340000|2022-01-22 15:45:40|1122.6|1106.6|1120.55|1104.55|1122.6|1106.6|1120.54|1104.54|19
1642866350000|2022-01-22 15:45:50|1120.5|1104.5|1119.91|1103.91|1120.5|1104.5|1119.72|1103.72|20
1642866360000|2022-01-22 15:46:00|1119.94|1103.94|1118.99|1102.99|1120.24|1104.24|1118.98|1102.98|19
1642866370000|2022-01-22 15:46:10|1119.05|1103.05|1117.88|1101.88|1119.05|1103.05|1117.88|1101.88|9
1642866380000|2022-01-22 15:46:20|1117.76|1101.76|1117.33|1101.33|1117.76|1101.76|1116.69|1100.69|20
1642866390000|2022-01-22 15:46:30|1117.34|1101.34|1117.35|1101.35|1117.81|1101.81|1117.31|1101.31|10
1642866400000|2022-01-22 15:46:40|1117.16|1101.16|1115.86|1099.86|1117.16|1101.16|1115.86|1099.86|12
1642866410000|2022-01-22 15:46:50|1115.89|1099.89|1115.29|1099.29|1115.89|1099.89|1115.07|1099.07|15
1642866420000|2022-01-22 15:47:00|1115.25|1099.25|1116.99|1100.99|1117.08|1101.08|1115.25|1099.25|30
1642866430000|2022-01-22 15:47:10|1117.01|1101.01|1118.27|1102.27|1118.27|1102.27|1117|1101|17
1642866440000|2022-01-22 15:47:20|1118.17|1102.17|1117.5|1101.5|1118.17|1102.17|1117.31|1101.31|17
1642866450000|2022-01-22 15:47:30|1117.33|1101.33|1117.32|1101.32|1117.5|1101.5|1117.32|1101.32|8
1642866460000|2022-01-22 15:47:40|1117.33|1101.33|1117.24|1101.24|1117.33|1101.33|1116.97|1100.97|6
1642866470000|2022-01-22 15:47:50|1117.23|1101.23|1119.34|1103.34|1119.34|1103.34|1117.23|1101.23|22
1642866480000|2022-01-22 15:48:00|1119.27|1103.27|1118.36|1102.36|1119.28|1103.28|1118.36|1102.36|15
1642866490000|2022-01-22 15:48:10|1118.33|1102.33|1117.4|1101.4|1118.33|1102.33|1117.4|1101.4|10
1642866500000|2022-01-22 15:48:20|1117.36|1101.36|1117.51|1101.51|1117.51|1101.51|1117|1101|18
1642866510000|2022-01-22 15:48:30|1117.5|1101.5|1115.05|1099.05|1117.5|1101.5|1115.05|1099.05|22
1642866520000|2022-01-22 15:48:40|1115.08|1099.08|1115.07|1099.07|1115.77|1099.77|1115.07|1099.07|26
1642866530000|2022-01-22 15:48:50|1114.83|1098.83|1113.38|1097.38|1114.83|1098.83|1113.38|1097.38|16
1642866540000|2022-01-22 15:49:00|1113.48|1097.48|1113.58|1097.58|1113.58|1097.58|1113.38|1097.38|16
1642866550000|2022-01-22 15:49:10|1113.6|1097.6|1114.09|1098.09|1114.19|1098.19|1113.54|1097.54|15
1642866560000|2022-01-22 15:49:20|1114.08|1098.08|1113.26|1097.26|1114.08|1098.08|1113.23|1097.23|11
1642866570000|2022-01-22 15:49:30|1113.24|1097.24|1112.52|1096.52|1113.48|1097.48|1112.52|1096.52|16
1642866580000|2022-01-22 15:49:40|1112.51|1096.51|1109.86|1093.86|1112.51|1096.51|1109.62|1093.62|22
1642866590000|2022-01-22 15:49:50|1109.9|1093.9|1110.08|1094.08|1110.38|1094.38|1109.13|1093.13|26
1642866600000|2022-01-22 15:50:00|1109.86|1093.86|1110.06|1094.06|1110.8|1094.8|1109.86|1093.86|24
1642866610000|2022-01-22 15:50:10|1110.07|1094.07|1110.16|1094.16|1110.36|1094.36|1109.94|1093.94|19
1642866620000|2022-01-22 15:50:20|1110.37|1094.37|1109.79|1093.79|1110.37|1094.37|1109.59|1093.59|20
1642866630000|2022-01-22 15:50:30|1109.91|1093.91|1111.36|1095.36|1111.5|1095.5|1109.91|1093.91|25
1642866640000|2022-01-22 15:50:40|1111.33|1095.33|1111.06|1095.06|1111.89|1095.89|1111.06|1095.06|11
1642866650000|2022-01-22 15:50:50|1111.3|1095.3|1111.94|1095.94|1111.94|1095.94|1111.28|1095.28|17
1642866660000|2022-01-22 15:51:00|1111.9|1095.9|1112.79|1096.79|1112.81|1096.81|1111.9|1095.9|14
1642866670000|2022-01-22 15:51:10|1112.59|1096.59|1112.75|1096.75|1112.94|1096.94|1112.53|1096.53|19
1642866680000|2022-01-22 15:51:20|1112.74|1096.74|1113.03|1097.03|1113.03|1097.03|1112.74|1096.74|10
1642866690000|2022-01-22 15:51:30|1113.01|1097.01|1114.08|1098.08|1114.08|1098.08|1112.77|1096.77|14
1642866700000|2022-01-22 15:51:40|1114.18|1098.18|1115.52|1099.52|1115.63|1099.63|1114.18|1098.18|27
1642866710000|2022-01-22 15:51:50|1115.57|1099.57|1115.81|1099.81|1116.01|1100.01|1115.42|1099.42|16
1642866720000|2022-01-22 15:52:00|1115.92|1099.92|1115.92|1099.92|1115.92|1099.92|1115.92|1099.92|1
1642866730000|2022-01-22 15:52:10|1115.73|1099.73|1115.85|1099.85|1115.92|1099.92|1115.65|1099.65|8
1642866740000|2022-01-22 15:52:20|1115.64|1099.64|1113.26|1097.26|1115.65|1099.65|1113.26|1097.26|20
1642866750000|2022-01-22 15:52:30|1113.2|1097.2|1111.87|1095.87|1113.2|1097.2|1111.87|1095.87|26
1642866760000|2022-01-22 15:52:40|1111.88|1095.88|1110.36|1094.36|1111.88|1095.88|1110.22|1094.22|22
1642866770000|2022-01-22 15:52:50|1110.17|1094.17|1109.05|1093.05|1110.52|1094.52|1109.05|1093.05|25
1642866780000|2022-01-22 15:53:00|1109.09|1093.09|1109.21|1093.21|1109.58|1093.58|1109.09|1093.09|23
1642866790000|2022-01-22 15:53:10|1109.15|1093.15|1107.99|1091.99|1109.15|1093.15|1107.99|1091.99|25
1642866800000|2022-01-22 15:53:20|1108.2|1092.2|1108.53|1092.53|1109.14|1093.14|1108.2|1092.2|30
1642866810000|2022-01-22 15:53:30|1108.48|1092.48|1109.02|1093.02|1109.15|1093.15|1108.27|1092.27|23
1642866820000|2022-01-22 15:53:40|1109|1093|1109.93|1093.93|1109.93|1093.93|1109|1093|18
1642866830000|2022-01-22 15:53:50|1110.08|1094.08|1109.87|1093.87|1110.73|1094.73|1109.81|1093.81|22
1642866840000|2022-01-22 15:54:00|1109.78|1093.78|1109.63|1093.63|1110.03|1094.03|1109.55|1093.55|14
1642866850000|2022-01-22 15:54:10|1109.61|1093.61|1110.94|1094.94|1110.94|1094.94|1109.61|1093.61|21
1642866860000|2022-01-22 15:54:20|1110.95|1094.95|1112.42|1096.42|1112.42|1096.42|1110.95|1094.95|19
1642866870000|2022-01-22 15:54:30|1112.5|1096.5|1112.57|1096.57|1113.39|1097.39|1112.5|1096.5|23
1642866880000|2022-01-22 15:54:40|1112.6|1096.6|1111.68|1095.68|1112.78|1096.78|1111.68|1095.68|16
1642866890000|2022-01-22 15:54:50|1111.62|1095.62|1110.6|1094.6|1111.62|1095.62|1110.5|1094.5|15
1642866900000|2022-01-22 15:55:00|1110.72|1094.72|1109.63|1093.63|1110.72|1094.72|1109.63|1093.63|17
1642866910000|2022-01-22 15:55:10|1109.72|1093.72|1110.65|1094.65|1110.87|1094.87|1109.72|1093.72|16
1642866920000|2022-01-22 15:55:20|1110.7|1094.7|1111.42|1095.42|1111.47|1095.47|1110.69|1094.69|15
1642866930000|2022-01-22 15:55:30|1111.34|1095.34|1113.26|1097.26|1113.26|1097.26|1111.34|1095.34|20
1642866940000|2022-01-22 15:55:40|1113.28|1097.28|1114.46|1098.46|1114.46|1098.46|1113.28|1097.28|13
1642866950000|2022-01-22 15:55:50|1114.42|1098.42|1113.81|1097.81|1114.52|1098.52|1113.73|1097.73|19
1642866960000|2022-01-22 15:56:00|1113.73|1097.73|1113.65|1097.65|1113.73|1097.73|1113.18|1097.18|13
1642866970000|2022-01-22 15:56:10|1113.63|1097.63|1114.22|1098.22|1114.26|1098.26|1113.63|1097.63|15
1642866980000|2022-01-22 15:56:20|1114.26|1098.26|1115.06|1099.06|1115.06|1099.06|1113.99|1097.99|18
1642866990000|2022-01-22 15:56:30|1115|1099|1116.53|1100.53|1116.55|1100.55|1115|1099|17
1642867000000|2022-01-22 15:56:40|1117.1|1101.1|1117.45|1101.45|1117.58|1101.58|1117.1|1101.1|14
1642867010000|2022-01-22 15:56:50|1117.48|1101.48|1116.48|1100.48|1117.48|1101.48|1116.48|1100.48|14
1642867020000|2022-01-22 15:57:00|1116.51|1100.51|1116.42|1100.42|1116.51|1100.51|1116.03|1100.03|18
1642867030000|2022-01-22 15:57:10|1116.39|1100.39|1117.2|1101.2|1117.39|1101.39|1116.39|1100.39|14
1642867040000|2022-01-22 15:57:20|1117.27|1101.27|1116.31|1100.31|1117.27|1101.27|1116.31|1100.31|17
1642867050000|2022-01-22 15:57:30|1116.32|1100.32|1115.26|1099.26|1116.32|1100.32|1114.96|1098.96|13
1642867060000|2022-01-22 15:57:40|1115.27|1099.27|1115.08|1099.08|1115.27|1099.27|1114.53|1098.53|19
1642867070000|2022-01-22 15:57:50|1114.96|1098.96|1115.2|1099.2|1115.2|1099.2|1114.62|1098.62|11
1642867080000|2022-01-22 15:58:00|1115.27|1099.27|1116.14|1100.14|1116.31|1100.31|1115.27|1099.27|17
1642867090000|2022-01-22 15:58:10|1115.78|1099.78|1115.17|1099.17|1115.78|1099.78|1114.69|1098.69|22
1642867100000|2022-01-22 15:58:20|1115.25|1099.25|1114.68|1098.68|1115.51|1099.51|1114.68|1098.68|23
1642867110000|2022-01-22 15:58:30|1114.59|1098.59|1113.49|1097.49|1114.67|1098.67|1113.49|1097.49|16
1642867120000|2022-01-22 15:58:40|1113.5|1097.5|1112.2|1096.2|1113.5|1097.5|1111.99|1095.99|14
1642867130000|2022-01-22 15:58:50|1112.24|1096.24|1111.51|1095.51|1112.24|1096.24|1111.4|1095.4|17
1642867140000|2022-01-22 15:59:00|1111.5|1095.5|1111.03|1095.03|1111.75|1095.75|1111.03|1095.03|22
1642867150000|2022-01-22 15:59:10|1110.93|1094.93|1112.81|1096.81|1112.81|1096.81|1110.77|1094.77|22
1642867160000|2022-01-22 15:59:20|1112.99|1096.99|1113.12|1097.12|1114.15|1098.15|1112.96|1096.96|25
1642867170000|2022-01-22 15:59:30|1113.02|1097.02|1113.12|1097.12|1113.19|1097.19|1111.83|1095.83|26
1642867180000|2022-01-22 15:59:40|1113.18|1097.18|1113.41|1097.41|1113.58|1097.58|1112.96|1096.96|21
1642867190000|2022-01-22 15:59:50|1113.12|1097.12|1112.55|1096.55|1113.12|1097.12|1112.12|1096.12|29
1642867200000|2022-01-22 16:00:00|1112.56|1096.56|1114.26|1098.26|1114.35|1098.35|1112.46|1096.46|24
1642867210000|2022-01-22 16:00:10|1114.33|1098.33|1113.58|1097.58|1114.51|1098.51|1113.58|1097.58|13
1642867220000|2022-01-22 16:00:20|1113.47|1097.47|1113.83|1097.83|1114.4|1098.4|1113.09|1097.09|28
1642867230000|2022-01-22 16:00:30|1113.97|1097.97|1114.76|1098.76|1114.98|1098.98|1113.41|1097.41|30
1642867240000|2022-01-22 16:00:40|1114.55|1098.55|1115.03|1099.03|1115.47|1099.47|1114.42|1098.42|25
1642867250000|2022-01-22 16:00:50|1114.99|1098.99|1113.64|1097.64|1115.06|1099.06|1113.57|1097.57|24
1642867260000|2022-01-22 16:01:00|1113.98|1097.98|1114.18|1098.18|1114.18|1098.18|1113.56|1097.56|20
1642867270000|2022-01-22 16:01:10|1114.12|1098.12|1115.12|1099.12|1115.77|1099.77|1114.12|1098.12|26
1642867280000|2022-01-22 16:01:20|1114.91|1098.91|1115.05|1099.05|1115.5|1099.5|1114.84|1098.84|19
1642867290000|2022-01-22 16:01:30|1115.04|1099.04|1113.25|1097.25|1115.04|1099.04|1113.25|1097.25|24
1642867300000|2022-01-22 16:01:40|1113.26|1097.26|1111.95|1095.95|1113.39|1097.39|1111.95|1095.95|29
1642867310000|2022-01-22 16:01:50|1111.62|1095.62|1107.45|1091.45|1111.62|1095.62|1107.45|1091.45|27
1642867320000|2022-01-22 16:02:00|1107.63|1091.63|1106.98|1090.98|1107.63|1091.63|1105.86|1089.86|31
1642867330000|2022-01-22 16:02:10|1106.97|1090.97|1103.85|1087.85|1106.98|1090.98|1103.85|1087.85|28
1642867340000|2022-01-22 16:02:20|1103.8|1087.8|1105.53|1089.53|1105.53|1089.53|1103.73|1087.73|25
1642867350000|2022-01-22 16:02:30|1105.87|1089.87|1105.02|1089.02|1106.37|1090.37|1104.74|1088.74|30
1642867360000|2022-01-22 16:02:40|1104.92|1088.92|1104.15|1088.15|1105.08|1089.08|1104.12|1088.12|28
1642867370000|2022-01-22 16:02:50|1104|1088|1104.15|1088.15|1104.3|1088.3|1103.7|1087.7|29
1642867380000|2022-01-22 16:03:00|1104.16|1088.16|1106.05|1090.05|1106.08|1090.08|1104.15|1088.15|28
1642867390000|2022-01-22 16:03:10|1105.95|1089.95|1104.29|1088.29|1106.02|1090.02|1104.29|1088.29|26
1642867400000|2022-01-22 16:03:20|1104.06|1088.06|1104.51|1088.51|1104.81|1088.81|1103.63|1087.63|30
1642867410000|2022-01-22 16:03:30|1104.59|1088.59|1104.62|1088.62|1104.85|1088.85|1104.48|1088.48|21
1642867420000|2022-01-22 16:03:40|1104.86|1088.86|1105.24|1089.24|1105.33|1089.33|1104.86|1088.86|20
1642867430000|2022-01-22 16:03:50|1105.25|1089.25|1105.11|1089.11|1105.99|1089.99|1104.84|1088.84|27
1642867440000|2022-01-22 16:04:00|1104.96|1088.96|1103.06|1087.06|1105.11|1089.11|1102.48|1086.48|26
1642867450000|2022-01-22 16:04:10|1103.18|1087.18|1101.85|1085.85|1103.18|1087.18|1101.71|1085.71|28
1642867460000|2022-01-22 16:04:20|1101.84|1085.84|1100.45|1084.45|1101.84|1085.84|1100|1084|25
1642867470000|2022-01-22 16:04:30|1100.6|1084.6|1100.97|1084.97|1101.86|1085.86|1100.52|1084.52|26
1642867480000|2022-01-22 16:04:40|1100.82|1084.82|1101.6|1085.6|1101.6|1085.6|1100.82|1084.82|18
1642867490000|2022-01-22 16:04:50|1101.54|1085.54|1099.77|1083.77|1101.54|1085.54|1099.61|1083.61|31
1642867500000|2022-01-22 16:05:00|1099.81|1083.81|1099.88|1083.88|1100.05|1084.05|1099.55|1083.55|24
1642867510000|2022-01-22 16:05:10|1100.21|1084.21|1103.92|1087.92|1103.92|1087.92|1100.21|1084.21|30
1642867520000|2022-01-22 16:05:20|1103.93|1087.93|1110.92|1094.92|1110.92|1094.92|1103.93|1087.93|33
1642867530000|2022-01-22 16:05:30|1110.87|1094.87|1110.92|1094.92|1111.5|1095.5|1110.53|1094.53|30
1642867540000|2022-01-22 16:05:40|1110.91|1094.91|1109.34|1093.34|1110.91|1094.91|1109.34|1093.34|25
1642867550000|2022-01-22 16:05:50|1109.35|1093.35|1108.9|1092.9|1109.52|1093.52|1108.9|1092.9|27
1642867560000|2022-01-22 16:06:00|1108.97|1092.97|1110.45|1094.45|1110.5|1094.5|1108.76|1092.76|32
1642867570000|2022-01-22 16:06:10|1110.89|1094.89|1111.85|1095.85|1111.85|1095.85|1110.68|1094.68|27
1642867580000|2022-01-22 16:06:20|1111.56|1095.56|1112.17|1096.17|1112.51|1096.51|1111.56|1095.56|25
1642867590000|2022-01-22 16:06:30|1112.16|1096.16|1112.88|1096.88|1112.99|1096.99|1111.91|1095.91|24
1642867600000|2022-01-22 16:06:40|1112.95|1096.95|1112.97|1096.97|1113.18|1097.18|1112.68|1096.68|24
1642867610000|2022-01-22 16:06:50|1112.99|1096.99|1111.44|1095.44|1112.99|1096.99|1111.44|1095.44|21
1642867620000|2022-01-22 16:07:00|1111.24|1095.24|1113.55|1097.55|1113.55|1097.55|1111.2|1095.2|22
1642867630000|2022-01-22 16:07:10|1113.56|1097.56|1113.77|1097.77|1114.27|1098.27|1113.31|1097.31|20
1642867640000|2022-01-22 16:07:20|1113.71|1097.71|1114.62|1098.62|1114.71|1098.71|1113.56|1097.56|26
1642867650000|2022-01-22 16:07:30|1114.59|1098.59|1115.6|1099.6|1115.6|1099.6|1114.59|1098.59|19
1642867660000|2022-01-22 16:07:40|1115.53|1099.53|1117.28|1101.28|1117.82|1101.82|1115.53|1099.53|22
1642867670000|2022-01-22 16:07:50|1117.21|1101.21|1118.55|1102.55|1118.59|1102.59|1117.06|1101.06|27
1642867680000|2022-01-22 16:08:00|1118.79|1102.79|1122.16|1106.16|1122.16|1106.16|1118.79|1102.79|29
1642867690000|2022-01-22 16:08:10|1122.27|1106.27|1129.99|1113.99|1129.99|1113.99|1122.27|1106.27|36
1642867700000|2022-01-22 16:08:20|1130.57|1114.57|1131.04|1115.04|1132.64|1116.64|1130.57|1114.57|33
1642867710000|2022-01-22 16:08:30|1130.91|1114.91|1131.84|1115.84|1131.91|1115.91|1130.22|1114.22|34
1642867720000|2022-01-22 16:08:40|1131.85|1115.85|1128.99|1112.99|1131.85|1115.85|1128.99|1112.99|25
1642867730000|2022-01-22 16:08:50|1128.92|1112.92|1127.53|1111.53|1128.95|1112.95|1127.42|1111.42|28
1642867740000|2022-01-22 16:09:00|1127.78|1111.78|1128.38|1112.38|1128.52|1112.52|1127.63|1111.63|29
1642867750000|2022-01-22 16:09:10|1128.39|1112.39|1131.35|1115.35|1131.35|1115.35|1127.64|1111.64|31
1642867760000|2022-01-22 16:09:20|1131.19|1115.19|1131.85|1115.85|1131.98|1115.98|1131.07|1115.07|24
1642867770000|2022-01-22 16:09:30|1131.9|1115.9|1132.01|1116.01|1132.01|1116.01|1131.25|1115.25|30
1642867780000|2022-01-22 16:09:40|1132.07|1116.07|1131.74|1115.74|1132.83|1116.83|1131.69|1115.69|31
1642867790000|2022-01-22 16:09:50|1131.94|1115.94|1132.79|1116.79|1132.79|1116.79|1131.75|1115.75|25
1642867800000|2022-01-22 16:10:00|1132.78|1116.78|1133.44|1117.44|1133.44|1117.44|1132.18|1116.18|30
1642867810000|2022-01-22 16:10:10|1133.48|1117.48|1129.99|1113.99|1133.48|1117.48|1129.99|1113.99|25
1642867820000|2022-01-22 16:10:20|1129.92|1113.92|1126.99|1110.99|1129.92|1113.92|1126.41|1110.41|33
1642867830000|2022-01-22 16:10:30|1126.98|1110.98|1128.42|1112.42|1128.42|1112.42|1126.95|1110.95|26
1642867840000|2022-01-22 16:10:40|1128.53|1112.53|1128.75|1112.75|1128.88|1112.88|1128.16|1112.16|21
1642867850000|2022-01-22 16:10:50|1128.57|1112.57|1130.18|1114.18|1130.23|1114.23|1128.55|1112.55|26
1642867860000|2022-01-22 16:11:00|1129.97|1113.97|1130.47|1114.47|1130.47|1114.47|1129.04|1113.04|19
1642867870000|2022-01-22 16:11:10|1130.73|1114.73|1134.1|1118.1|1134.1|1118.1|1130.67|1114.67|30
1642867880000|2022-01-22 16:11:20|1134.25|1118.25|1135.27|1119.27|1135.4|1119.4|1134.25|1118.25|26
1642867890000|2022-01-22 16:11:30|1135|1119|1139.05|1123.05|1139.05|1123.05|1134.95|1118.95|34
1642867900000|2022-01-22 16:11:40|1139.02|1123.02|1141.1|1125.1|1141.15|1125.15|1138.89|1122.89|29
1642867910000|2022-01-22 16:11:50|1141.01|1125.01|1139.51|1123.51|1141.01|1125.01|1138.15|1122.15|33
1642867920000|2022-01-22 16:12:00|1139.58|1123.58|1139.14|1123.14|1139.92|1123.92|1138.88|1122.88|27
1642867930000|2022-01-22 16:12:10|1139.19|1123.19|1140.11|1124.11|1140.27|1124.27|1138.7|1122.7|33
1642867940000|2022-01-22 16:12:20|1140.15|1124.15|1138.43|1122.43|1140.15|1124.15|1137.8|1121.8|29
1642867950000|2022-01-22 16:12:30|1138.26|1122.26|1138.88|1122.88|1138.97|1122.97|1137.94|1121.94|26
1642867960000|2022-01-22 16:12:40|1138.72|1122.72|1142.96|1126.96|1142.96|1126.96|1138.72|1122.72|27
1642867970000|2022-01-22 16:12:50|1143|1127|1143.53|1127.53|1143.73|1127.73|1142.05|1126.05|31
1642867980000|2022-01-22 16:13:00|1143.52|1127.52|1149.08|1133.08|1149.08|1133.08|1143.52|1127.52|34
1642867990000|2022-01-22 16:13:10|1149.51|1133.51|1149.07|1133.07|1151.83|1139.95|1143.99|1132.82|35
1642868000000|2022-01-22 16:13:20|1149.04|1133.04|1149.25|1133.25|1149.73|1133.73|1147.08|1131.08|32
1642868010000|2022-01-22 16:13:30|1149.2|1133.2|1145.72|1129.72|1149.27|1133.27|1145.72|1129.72|26
1642868020000|2022-01-22 16:13:40|1145.2|1129.2|1143.94|1127.94|1145.3|1129.3|1143.28|1127.28|35
1642868030000|2022-01-22 16:13:50|1143.86|1127.86|1146.79|1130.79|1146.87|1130.87|1143.86|1127.86|26
1642868040000|2022-01-22 16:14:00|1146.78|1130.78|1150.59|1134.59|1150.59|1134.59|1146.09|1130.09|31
1642868050000|2022-01-22 16:14:10|1150.67|1134.67|1150.12|1134.12|1150.67|1134.67|1149.06|1133.06|26
1642868060000|2022-01-22 16:14:20|1150.22|1134.22|1150.23|1134.23|1151.34|1135.34|1150.22|1134.22|25
1642868070000|2022-01-22 16:14:30|1150.13|1134.13|1148|1132|1150.13|1134.13|1147.95|1131.95|27
1642868080000|2022-01-22 16:14:40|1147.73|1131.73|1147.51|1131.51|1147.74|1131.74|1146.77|1130.77|27
1642868090000|2022-01-22 16:14:50|1147.5|1131.5|1145.74|1129.74|1147.5|1131.5|1145.74|1129.74|27
1642868100000|2022-01-22 16:15:00|1145.71|1129.71|1145.17|1129.17|1145.71|1129.71|1144.65|1128.65|24
1642868110000|2022-01-22 16:15:10|1145.11|1129.11|1148.13|1132.13|1148.4|1132.4|1145|1129|31
1642868120000|2022-01-22 16:15:20|1148.36|1132.36|1151.98|1135.98|1152.17|1136.17|1148.36|1132.36|30
1642868130000|2022-01-22 16:15:30|1151.95|1135.95|1154.18|1138.18|1154.18|1138.18|1151.68|1135.68|24
1642868140000|2022-01-22 16:15:40|1154.04|1138.04|1154.66|1138.66|1155.44|1139.44|1153.92|1137.92|18
1642868150000|2022-01-22 16:15:50|1154.73|1138.73|1155.52|1139.52|1156.07|1140.07|1154.73|1138.73|27
1642868160000|2022-01-22 16:16:00|1155.56|1139.56|1152.89|1136.89|1155.57|1139.57|1152.62|1136.62|36
1642868170000|2022-01-22 16:16:10|1152.81|1136.81|1152.08|1136.08|1152.89|1136.89|1150.73|1134.73|28
1642868180000|2022-01-22 16:16:20|1152.19|1136.19|1147.71|1131.71|1152.19|1136.19|1147.42|1131.42|32
1642868190000|2022-01-22 16:16:30|1147.69|1131.69|1148.68|1132.68|1148.68|1132.68|1146.78|1130.78|22
1642868200000|2022-01-22 16:16:40|1148.72|1132.72|1151.21|1135.21|1151.21|1135.21|1148.72|1132.72|22
1642868210000|2022-01-22 16:16:50|1151.2|1135.2|1149.15|1133.15|1151.2|1135.2|1148.65|1132.65|32
1642868220000|2022-01-22 16:17:00|1149.07|1133.07|1145.84|1129.84|1149.07|1133.07|1145.15|1129.15|35
1642868230000|2022-01-22 16:17:10|1145.8|1129.8|1146.08|1130.08|1147.06|1131.06|1145.46|1129.46|29
1642868240000|2022-01-22 16:17:20|1146|1130|1144.93|1128.93|1146.05|1130.05|1144.85|1128.85|30
1642868250000|2022-01-22 16:17:30|1145.12|1129.12|1145.22|1129.22|1146.03|1130.03|1145.12|1129.12|29
1642868260000|2022-01-22 16:17:40|1144.99|1128.99|1145.16|1129.16|1145.81|1129.81|1144.95|1128.95|23
1642868270000|2022-01-22 16:17:50|1145.17|1129.17|1144.16|1128.16|1145.17|1129.17|1144.16|1128.16|22
1642868280000|2022-01-22 16:18:00|1143.87|1127.87|1144.7|1128.7|1145.04|1129.04|1143.87|1127.87|26
1642868290000|2022-01-22 16:18:10|1144.78|1128.78|1147.55|1131.55|1147.55|1131.55|1144.22|1128.22|28
1642868300000|2022-01-22 16:18:20|1147.57|1131.57|1146.59|1130.59|1149.16|1133.16|1146.59|1130.59|31
1642868310000|2022-01-22 16:18:30|1146.65|1130.65|1145.75|1129.75|1146.71|1130.71|1145.22|1129.22|32
1642868320000|2022-01-22 16:18:40|1145.69|1129.69|1144.27|1128.27|1145.69|1129.69|1144.27|1128.27|18
1642868330000|2022-01-22 16:18:50|1144.41|1128.41|1144.23|1128.23|1144.96|1128.96|1144.01|1128.01|26
1642868340000|2022-01-22 16:19:00|1144.21|1128.21|1142.02|1126.02|1144.51|1128.51|1142.02|1126.02|27
1642868350000|2022-01-22 16:19:10|1142.08|1126.08|1141.36|1125.36|1142.1|1126.1|1141.36|1125.36|17
1642868360000|2022-01-22 16:19:20|1141.42|1125.42|1141.99|1125.99|1141.99|1125.99|1141|1125|17
1642868370000|2022-01-22 16:19:30|1142.18|1126.18|1148.87|1132.87|1148.87|1132.87|1142.18|1126.18|33
1642868380000|2022-01-22 16:19:40|1148.76|1132.76|1150.3|1134.3|1151.35|1135.35|1148.75|1132.75|30
1642868390000|2022-01-22 16:19:50|1150.17|1134.17|1148.01|1132.01|1150.61|1134.61|1148.01|1132.01|26
1642868400000|2022-01-22 16:20:00|1148.04|1132.04|1148.13|1132.13|1148.13|1132.13|1146.91|1130.91|26
1642868410000|2022-01-22 16:20:10|1147.99|1131.99|1151.3|1135.3|1151.35|1135.35|1147.95|1131.95|30
1642868420000|2022-01-22 16:20:20|1151.19|1135.19|1151.96|1135.96|1151.96|1135.96|1151.01|1135.01|21
1642868430000|2022-01-22 16:20:30|1152.05|1136.05|1153.81|1137.81|1153.91|1137.91|1151.79|1135.79|30
1642868440000|2022-01-22 16:20:40|1153.73|1137.73|1154.6|1138.6|1155|1139|1153.65|1137.65|26
1642868450000|2022-01-22 16:20:50|1154.67|1138.67|1153.85|1137.85|1154.67|1138.67|1153.7|1137.7|22
1642868460000|2022-01-22 16:21:00|1153.9|1137.9|1151.87|1135.87|1154.26|1138.26|1151.75|1135.75|25
1642868470000|2022-01-22 16:21:10|1152.06|1136.06|1151.28|1135.28|1152.09|1136.09|1150.79|1134.79|27
1642868480000|2022-01-22 16:21:20|1151.21|1135.21|1151.05|1135.05|1151.69|1135.69|1150.03|1134.03|31
1642868490000|2022-01-22 16:21:30|1150.99|1134.99|1150.86|1134.86|1151.69|1135.69|1150.86|1134.86|24
1642868500000|2022-01-22 16:21:40|1151.04|1135.04|1148.07|1132.07|1151.26|1135.26|1148.07|1132.07|23
1642868510000|2022-01-22 16:21:50|1148.26|1132.26|1148|1132|1149|1133|1147.89|1131.89|21
1642868520000|2022-01-22 16:22:00|1148.26|1132.26|1146.95|1130.95|1148.26|1132.26|1146.86|1130.86|26
1642868530000|2022-01-22 16:22:10|1147.05|1131.05|1147.45|1131.45|1148.07|1132.07|1147.05|1131.05|15
1642868540000|2022-01-22 16:22:20|1147.44|1131.44|1146.08|1130.08|1147.44|1131.44|1145.81|1129.81|21
1642868550000|2022-01-22 16:22:30|1146.02|1130.02|1146.2|1130.2|1146.48|1130.48|1146.02|1130.02|17
1642868560000|2022-01-22 16:22:40|1146.39|1130.39|1146.44|1130.44|1146.44|1130.44|1145.77|1129.77|17
1642868570000|2022-01-22 16:22:50|1146.4|1130.4|1153.12|1137.12|1153.12|1137.12|1146.4|1130.4|29
1642868580000|2022-01-22 16:23:00|1153.24|1137.24|1152.87|1136.87|1154.02|1138.02|1152.87|1136.87|24
1642868590000|2022-01-22 16:23:10|1152.7|1136.7|1151.64|1135.64|1152.7|1136.7|1151.06|1135.06|27
1642868600000|2022-01-22 16:23:20|1151.62|1135.62|1152.29|1136.29|1152.29|1136.29|1151.32|1135.32|19
1642868610000|2022-01-22 16:23:30|1152.3|1136.3|1152.81|1136.81|1152.83|1136.83|1152.14|1136.14|28
1642868620000|2022-01-22 16:23:40|1152.8|1136.8|1154.01|1138.01|1154.09|1138.09|1152.8|1136.8|27
1642868630000|2022-01-22 16:23:50|1154.19|1138.19|1155.89|1139.89|1155.91|1139.91|1153.88|1137.88|34
1642868640000|2022-01-22 16:24:00|1155.72|1139.72|1156.97|1140.97|1157.2|1141.2|1155.72|1139.72|28
1642868650000|2022-01-22 16:24:10|1156.89|1140.89|1154.75|1138.75|1156.94|1140.94|1154.74|1138.74|26
1642868660000|2022-01-22 16:24:20|1154.87|1138.87|1155.11|1139.11|1155.68|1139.68|1154.87|1138.87|31
1642868670000|2022-01-22 16:24:30|1155.08|1139.08|1156.89|1140.89|1157.09|1141.09|1155.08|1139.08|25
1642868680000|2022-01-22 16:24:40|1156.34|1140.34|1156.8|1140.8|1157.23|1141.23|1156.34|1140.34|22
1642868690000|2022-01-22 16:24:50|1156.74|1140.74|1158.04|1142.04|1158.05|1142.05|1156.72|1140.72|24
1642868700000|2022-01-22 16:25:00|1157.98|1141.98|1157.18|1141.18|1158.36|1142.36|1157.18|1141.18|21
1642868710000|2022-01-22 16:25:10|1157.11|1141.11|1158.59|1142.59|1158.59|1142.59|1155.93|1139.93|29
1642868720000|2022-01-22 16:25:20|1158.78|1142.78|1162.15|1146.15|1162.15|1146.15|1158.78|1142.78|33
1642868730000|2022-01-22 16:25:30|1162.46|1146.46|1160.03|1144.03|1163|1147|1160.01|1144.01|30
1642868740000|2022-01-22 16:25:40|1160.29|1144.29|1161.83|1145.83|1161.83|1145.83|1160.29|1144.29|28
1642868750000|2022-01-22 16:25:50|1161.98|1145.98|1163.02|1147.02|1163.24|1147.24|1161.88|1145.88|21
1642868760000|2022-01-22 16:26:00|1163.03|1147.03|1163.72|1147.72|1164.02|1148.02|1162.79|1146.79|27
1642868770000|2022-01-22 16:26:10|1163.71|1147.71|1160.03|1144.03|1163.72|1147.72|1160.03|1144.03|32
1642868780000|2022-01-22 16:26:20|1159.94|1143.94|1155.91|1139.91|1159.94|1143.94|1155.86|1139.86|23
1642868790000|2022-01-22 16:26:30|1156|1140|1156.93|1140.93|1157.66|1141.66|1156|1140|26
1642868800000|2022-01-22 16:26:40|1156.84|1140.84|1155.69|1139.69|1156.84|1140.84|1154.8|1138.8|25
1642868810000|2022-01-22 16:26:50|1155.68|1139.68|1157.04|1141.04|1157.04|1141.04|1155.68|1139.68|22
1642868820000|2022-01-22 16:27:00|1157.06|1141.06|1155.51|1139.51|1157.09|1141.09|1155.5|1139.5|12
1642868830000|2022-01-22 16:27:10|1155.66|1139.66|1155.29|1139.29|1155.69|1139.69|1155.29|1139.29|14
1642868840000|2022-01-22 16:27:20|1155.17|1139.17|1154.79|1138.79|1155.18|1139.18|1154.6|1138.6|14
1642868850000|2022-01-22 16:27:30|1154.71|1138.71|1155.25|1139.25|1155.55|1139.55|1154.51|1138.51|19
1642868860000|2022-01-22 16:27:40|1155.3|1139.3|1157.15|1141.15|1157.3|1141.3|1155.2|1139.2|20
1642868870000|2022-01-22 16:27:50|1157.24|1141.24|1155.71|1139.71|1157.25|1141.25|1155.56|1139.56|25
1642868880000|2022-01-22 16:28:00|1156.13|1140.13|1156.84|1140.84|1157.09|1141.09|1156.13|1140.13|19
1642868890000|2022-01-22 16:28:10|1156.75|1140.75|1156.37|1140.37|1156.83|1140.83|1155.94|1139.94|23
1642868900000|2022-01-22 16:28:20|1156.39|1140.39|1154.08|1138.08|1156.39|1140.39|1153.96|1137.96|26
1642868910000|2022-01-22 16:28:30|1154.26|1138.26|1153.21|1137.21|1154.3|1138.3|1153.21|1137.21|24
1642868920000|2022-01-22 16:28:40|1153.22|1137.22|1152.49|1136.49|1153.38|1137.38|1152.48|1136.48|22
1642868930000|2022-01-22 16:28:50|1152.55|1136.55|1151.5|1135.5|1152.55|1136.55|1150.55|1134.55|23
1642868940000|2022-01-22 16:29:00|1151.6|1135.6|1151.87|1135.87|1151.87|1135.87|1151.34|1135.34|24
1642868950000|2022-01-22 16:29:10|1151.83|1135.83|1152.18|1136.18|1153.18|1137.18|1151.83|1135.83|20
1642868960000|2022-01-22 16:29:20|1152.07|1136.07|1152.1|1136.1|1152.34|1136.34|1151.78|1135.78|18
1642868970000|2022-01-22 16:29:30|1152.05|1136.05|1151.65|1135.65|1152.4|1136.4|1151.45|1135.45|31
1642868980000|2022-01-22 16:29:40|1151.64|1135.64|1151.57|1135.57|1151.69|1135.69|1151.27|1135.27|16
1642868990000|2022-01-22 16:29:50|1151.93|1135.93|1149.76|1133.76|1151.98|1135.98|1149.64|1133.64|20
1642869000000|2022-01-22 16:30:00|1149.94|1133.94|1153.13|1137.13|1153.13|1137.13|1149.71|1133.71|28
1642869010000|2022-01-22 16:30:10|1153.16|1137.16|1154.26|1138.26|1154.89|1138.89|1153.16|1137.16|22
1642869020000|2022-01-22 16:30:20|1154.24|1138.24|1152.8|1136.8|1154.24|1138.24|1152.63|1136.63|22
1642869030000|2022-01-22 16:30:30|1152.86|1136.86|1150.87|1134.87|1153|1137|1150.86|1134.86|26
1642869040000|2022-01-22 16:30:40|1150.98|1134.98|1150.72|1134.72|1151.27|1135.27|1150.37|1134.37|22
1642869050000|2022-01-22 16:30:50|1150.71|1134.71|1151.98|1135.98|1152.12|1136.12|1150.67|1134.67|22
1642869060000|2022-01-22 16:31:00|1152.12|1136.12|1151.94|1135.94|1152.22|1136.22|1151.77|1135.77|18
1642869070000|2022-01-22 16:31:10|1151.83|1135.83|1152.81|1136.81|1152.81|1136.81|1151.78|1135.78|14
1642869080000|2022-01-22 16:31:20|1152.7|1136.7|1152.47|1136.47|1152.7|1136.7|1152.47|1136.47|7
1642869090000|2022-01-22 16:31:30|1152.62|1136.62|1151.89|1135.89|1152.62|1136.62|1151.24|1135.24|18
1642869100000|2022-01-22 16:31:40|1151.91|1135.91|1152.25|1136.25|1152.25|1136.25|1151.8|1135.8|8
1642869110000|2022-01-22 16:31:50|1152.32|1136.32|1150.8|1134.8|1152.32|1136.32|1150.8|1134.8|20
1642869120000|2022-01-22 16:32:00|1150.88|1134.88|1150.75|1134.75|1151.24|1135.24|1150.42|1134.42|20
1642869130000|2022-01-22 16:32:10|1150.89|1134.89|1150.8|1134.8|1151.23|1135.23|1150.62|1134.62|18
1642869140000|2022-01-22 16:32:20|1150.62|1134.62|1150.43|1134.43|1150.83|1134.83|1149.83|1133.83|24
1642869150000|2022-01-22 16:32:30|1150.49|1134.49|1151.33|1135.33|1151.33|1135.33|1150.38|1134.38|9
1642869160000|2022-01-22 16:32:40|1151.42|1135.42|1152.76|1136.76|1152.76|1136.76|1151.42|1135.42|11
1642869170000|2022-01-22 16:32:50|1152.88|1136.88|1155.44|1139.44|1155.44|1139.44|1152.88|1136.88|21
1642869180000|2022-01-22 16:33:00|1155.52|1139.52|1158.62|1142.62|1158.82|1142.82|1155.49|1139.49|25
1642869190000|2022-01-22 16:33:10|1158.61|1142.61|1156.7|1140.7|1158.61|1142.61|1155.97|1139.97|25
1642869200000|2022-01-22 16:33:20|1156.57|1140.57|1153.68|1137.68|1156.57|1140.57|1153.68|1137.68|22
1642869210000|2022-01-22 16:33:30|1153.76|1137.76|1153.02|1137.02|1153.77|1137.77|1152.88|1136.88|17
1642869220000|2022-01-22 16:33:40|1152.96|1136.96|1152.51|1136.51|1152.96|1136.96|1152.17|1136.17|21
1642869230000|2022-01-22 16:33:50|1152.57|1136.57|1152.53|1136.53|1153.04|1137.04|1152.28|1136.28|17
1642869240000|2022-01-22 16:34:00|1152.47|1136.47|1151.62|1135.62|1152.72|1136.72|1151.62|1135.62|20
1642869250000|2022-01-22 16:34:10|1151.74|1135.74|1150.81|1134.81|1151.79|1135.79|1150.81|1134.81|17
1642869260000|2022-01-22 16:34:20|1150.78|1134.78|1151.35|1135.35|1151.46|1135.46|1150.78|1134.78|13
1642869270000|2022-01-22 16:34:30|1151.27|1135.27|1151.95|1135.95|1151.95|1135.95|1150.73|1134.73|19
1642869280000|2022-01-22 16:34:40|1152.07|1136.07|1152.58|1136.58|1152.99|1136.99|1152.03|1136.03|15
1642869290000|2022-01-22 16:34:50|1152.45|1136.45|1151.27|1135.27|1152.51|1136.51|1151.27|1135.27|14
1642869300000|2022-01-22 16:35:00|1151.06|1135.06|1152.35|1136.35|1152.37|1136.37|1150.69|1134.69|20
1642869310000|2022-01-22 16:35:10|1152.28|1136.28|1151.78|1135.78|1152.54|1136.54|1151.73|1135.73|18
1642869320000|2022-01-22 16:35:20|1151.77|1135.77|1151.7|1135.7|1151.77|1135.77|1151.61|1135.61|5
1642869330000|2022-01-22 16:35:30|1151.5|1135.5|1150.53|1134.53|1151.5|1135.5|1150.49|1134.49|22
1642869340000|2022-01-22 16:35:40|1150.54|1134.54|1150.42|1134.42|1150.71|1134.71|1150.21|1134.21|11
1642869350000|2022-01-22 16:35:50|1150.35|1134.35|1150.81|1134.81|1150.99|1134.99|1150.35|1134.35|20
1642869360000|2022-01-22 16:36:00|1150.77|1134.77|1149.72|1133.72|1150.77|1134.77|1149.72|1133.72|18
1642869370000|2022-01-22 16:36:10|1149.48|1133.48|1151.23|1135.23|1151.23|1135.23|1149.4|1133.4|21
1642869380000|2022-01-22 16:36:20|1151.33|1135.33|1151.14|1135.14|1151.54|1135.54|1151.12|1135.12|15
1642869390000|2022-01-22 16:36:30|1150.89|1134.89|1149.8|1133.8|1150.89|1134.89|1149.8|1133.8|15
1642869400000|2022-01-22 16:36:40|1149.82|1133.82|1149.48|1133.48|1149.82|1133.82|1149.19|1133.19|15
1642869410000|2022-01-22 16:36:50|1149.49|1133.49|1149.02|1133.02|1149.49|1133.49|1148.76|1132.76|16
1642869420000|2022-01-22 16:37:00|1148.95|1132.95|1149.15|1133.15|1149.16|1133.16|1148.48|1132.48|21
1642869430000|2022-01-22 16:37:10|1149.31|1133.31|1147.16|1131.16|1149.31|1133.31|1147.16|1131.16|21
1642869440000|2022-01-22 16:37:20|1147.04|1131.04|1145.11|1129.11|1147.22|1131.22|1144.41|1128.41|30
1642869450000|2022-01-22 16:37:30|1145.04|1129.04|1144.6|1128.6|1145.75|1129.75|1144.6|1128.6|31
1642869460000|2022-01-22 16:37:40|1144.52|1128.52|1143.44|1127.44|1144.52|1128.52|1142.82|1126.82|14
1642869470000|2022-01-22 16:37:50|1143.61|1127.61|1145.37|1129.37|1145.45|1129.45|1143.61|1127.61|22
1642869480000|2022-01-22 16:38:00|1145.34|1129.34|1148.93|1132.93|1149.42|1133.42|1145.34|1129.34|30
1642869490000|2022-01-22 16:38:10|1148.87|1132.87|1148.37|1132.37|1149.22|1133.22|1148.34|1132.34|21
1642869500000|2022-01-22 16:38:20|1148.12|1132.12|1147.23|1131.23|1148.25|1132.25|1147.23|1131.23|15
1642869510000|2022-01-22 16:38:30|1147.02|1131.02|1146.3|1130.3|1147.02|1131.02|1145.87|1129.87|29
1642869520000|2022-01-22 16:38:40|1146.31|1130.31|1145.54|1129.54|1146.72|1130.72|1145.54|1129.54|23
1642869530000|2022-01-22 16:38:50|1145.58|1129.58|1145.66|1129.66|1146.04|1130.04|1145.27|1129.27|23
1642869540000|2022-01-22 16:39:00|1145.59|1129.59|1143.95|1127.95|1145.59|1129.59|1143.95|1127.95|20
1642869550000|2022-01-22 16:39:10|1144.19|1128.19|1143.31|1127.31|1144.33|1128.33|1143.31|1127.31|17
1642869560000|2022-01-22 16:39:20|1143.4|1127.4|1144.08|1128.08|1144.22|1128.22|1143.21|1127.21|21
1642869570000|2022-01-22 16:39:30|1144.09|1128.09|1143.99|1127.99|1144.85|1128.85|1143.99|1127.99|20
1642869580000|2022-01-22 16:39:40|1144|1128|1144.05|1128.05|1144.36|1128.36|1143.87|1127.87|24
1642869590000|2022-01-22 16:39:50|1144.26|1128.26|1145.28|1129.28|1145.28|1129.28|1144.26|1128.26|20
1642869600000|2022-01-22 16:40:00|1145.51|1129.51|1146.44|1130.44|1146.44|1130.44|1145.51|1129.51|10
1642869610000|2022-01-22 16:40:10|1146.43|1130.43|1148.28|1132.28|1148.28|1132.28|1146.43|1130.43|20
1642869620000|2022-01-22 16:40:20|1148.22|1132.22|1145.91|1129.91|1148.26|1132.26|1144.39|1128.39|32
1642869630000|2022-01-22 16:40:30|1146.03|1130.03|1146.92|1130.92|1147.44|1131.44|1145.8|1129.8|24
1642869640000|2022-01-22 16:40:40|1146.98|1130.98|1146.54|1130.54|1147.48|1131.48|1146.46|1130.46|13
1642869650000|2022-01-22 16:40:50|1146.46|1130.46|1145.59|1129.59|1146.46|1130.46|1145.59|1129.59|9
1642869660000|2022-01-22 16:41:00|1145.51|1129.51|1145.56|1129.56|1145.56|1129.56|1144.86|1128.86|15
1642869670000|2022-01-22 16:41:10|1145.72|1129.72|1145.37|1129.37|1146.55|1130.55|1145.37|1129.37|19
1642869680000|2022-01-22 16:41:20|1145.5|1129.5|1144.16|1128.16|1145.5|1129.5|1144.16|1128.16|13
1642869690000|2022-01-22 16:41:30|1144.12|1128.12|1142.15|1126.15|1144.18|1128.18|1142.09|1126.09|23
1642869700000|2022-01-22 16:41:40|1142.16|1126.16|1143.25|1127.25|1143.28|1127.28|1141.74|1125.74|22
1642869710000|2022-01-22 16:41:50|1143.24|1127.24|1144.43|1128.43|1144.43|1128.43|1143.23|1127.23|12
1642869720000|2022-01-22 16:42:00|1144.39|1128.39|1144.65|1128.65|1144.78|1128.78|1144.39|1128.39|11
1642869730000|2022-01-22 16:42:10|1144.63|1128.63|1144.35|1128.35|1144.64|1128.64|1143.82|1127.82|24
1642869740000|2022-01-22 16:42:20|1144.36|1128.36|1143.61|1127.61|1144.36|1128.36|1143.61|1127.61|17
1642869750000|2022-01-22 16:42:30|1143.53|1127.53|1144.56|1128.56|1144.62|1128.62|1143.42|1127.42|23
1642869760000|2022-01-22 16:42:40|1144.61|1128.61|1145.39|1129.39|1145.39|1129.39|1144.61|1128.61|15
1642869770000|2022-01-22 16:42:50|1145.4|1129.4|1146.17|1130.17|1146.37|1130.37|1145.38|1129.38|17
1642869780000|2022-01-22 16:43:00|1146.13|1130.13|1146.79|1130.79|1146.79|1130.79|1146.13|1130.13|15
1642869790000|2022-01-22 16:43:10|1146.72|1130.72|1146.07|1130.07|1146.72|1130.72|1146|1130|14
1642869800000|2022-01-22 16:43:20|1146.09|1130.09|1145.35|1129.35|1146.09|1130.09|1145.35|1129.35|11
1642869810000|2022-01-22 16:43:30|1145.36|1129.36|1145.51|1129.51|1145.74|1129.74|1145.36|1129.36|16
1642869820000|2022-01-22 16:43:40|1145.66|1129.66|1143.97|1127.97|1145.82|1129.82|1143.89|1127.89|27
1642869830000|2022-01-22 16:43:50|1144.04|1128.04|1144.6|1128.6|1144.6|1128.6|1143.5|1127.5|18
1642869840000|2022-01-22 16:44:00|1144.75|1128.75|1144.4|1128.4|1144.91|1128.91|1143.91|1127.91|21
1642869850000|2022-01-22 16:44:10|1144.49|1128.49|1144.71|1128.71|1144.72|1128.72|1144.48|1128.48|19
1642869860000|2022-01-22 16:44:20|1144.67|1128.67|1145.42|1129.42|1145.53|1129.53|1144.67|1128.67|17
1642869870000|2022-01-22 16:44:30|1145.37|1129.37|1145.46|1129.46|1145.46|1129.46|1145.16|1129.16|5
1642869880000|2022-01-22 16:44:40|1145.5|1129.5|1146.31|1130.31|1146.31|1130.31|1145.5|1129.5|8
1642869890000|2022-01-22 16:44:50|1146.41|1130.41|1147.75|1131.75|1147.81|1131.81|1146.41|1130.41|21
1642869900000|2022-01-22 16:45:00|1147.8|1131.8|1146.85|1130.85|1147.8|1131.8|1146.83|1130.83|22
1642869910000|2022-01-22 16:45:10|1146.8|1130.8|1146.6|1130.6|1147.22|1131.22|1146.58|1130.58|19
1642869920000|2022-01-22 16:45:20|1146.67|1130.67|1146.16|1130.16|1146.67|1130.67|1145.68|1129.68|19
1642869930000|2022-01-22 16:45:30|1146.05|1130.05|1147.41|1131.41|1147.42|1131.42|1146.05|1130.05|21
1642869940000|2022-01-22 16:45:40|1147.54|1131.54|1147.78|1131.78|1147.78|1131.78|1146.77|1130.77|21
1642869950000|2022-01-22 16:45:50|1147.97|1131.97|1148.74|1132.74|1149|1133|1147.97|1131.97|19
1642869960000|2022-01-22 16:46:00|1148.95|1132.95|1149.82|1133.82|1149.82|1133.82|1148.82|1132.82|20
1642869970000|2022-01-22 16:46:10|1149.74|1133.74|1147.85|1131.85|1149.74|1133.74|1147.77|1131.77|23
1642869980000|2022-01-22 16:46:20|1147.86|1131.86|1145.95|1129.95|1147.86|1131.86|1145.95|1129.95|17
1642869990000|2022-01-22 16:46:30|1145.7|1129.7|1144.4|1128.4|1145.77|1129.77|1144.02|1128.02|21
1642870000000|2022-01-22 16:46:40|1144.44|1128.44|1144.68|1128.68|1144.87|1128.87|1144.4|1128.4|20
1642870010000|2022-01-22 16:46:50|1144.69|1128.69|1144.66|1128.66|1144.88|1128.88|1144.66|1128.66|7
1642870020000|2022-01-22 16:47:00|1144.53|1128.53|1144.71|1128.71|1144.73|1128.73|1144.48|1128.48|14
1642870030000|2022-01-22 16:47:10|1144.52|1128.52|1141.7|1125.7|1144.52|1128.52|1141.66|1125.66|24
1642870040000|2022-01-22 16:47:20|1141.73|1125.73|1142.11|1126.11|1142.48|1126.48|1141.73|1125.73|21
1642870050000|2022-01-22 16:47:30|1142.04|1126.04|1140.84|1124.84|1142.04|1126.04|1140.76|1124.76|17
1642870060000|2022-01-22 16:47:40|1141.09|1125.09|1141.11|1125.11|1141.14|1125.14|1140.11|1124.11|23
1642870070000|2022-01-22 16:47:50|1141.06|1125.06|1141.56|1125.56|1141.75|1125.75|1141.06|1125.06|14
1642870080000|2022-01-22 16:48:00|1141.75|1125.75|1143.8|1127.8|1143.8|1127.8|1141.73|1125.73|22
1642870090000|2022-01-22 16:48:10|1143.6|1127.6|1141.91|1125.91|1143.6|1127.6|1141.91|1125.91|27
1642870100000|2022-01-22 16:48:20|1141.89|1125.89|1141.75|1125.75|1141.92|1125.92|1140.86|1124.86|18
1642870110000|2022-01-22 16:48:30|1141.67|1125.67|1142.71|1126.71|1142.71|1126.71|1141.62|1125.62|20
1642870120000|2022-01-22 16:48:40|1142.8|1126.8|1142.06|1126.06|1143.11|1127.11|1142.06|1126.06|12
1642870130000|2022-01-22 16:48:50|1141.95|1125.95|1142.51|1126.51|1142.54|1126.54|1141.87|1125.87|14
1642870140000|2022-01-22 16:49:00|1142.62|1126.62|1140.05|1124.05|1142.62|1126.62|1140.05|1124.05|26
1642870150000|2022-01-22 16:49:10|1140.06|1124.06|1139.73|1123.73|1140.75|1124.75|1139.49|1123.49|26
1642870160000|2022-01-22 16:49:20|1139.74|1123.74|1138.94|1122.94|1139.74|1123.74|1138.86|1122.86|25
1642870170000|2022-01-22 16:49:30|1138.91|1122.91|1137.39|1121.39|1138.91|1122.91|1136.73|1120.73|22
1642870180000|2022-01-22 16:49:40|1137.47|1121.47|1136.47|1120.47|1137.69|1121.69|1136.42|1120.42|15
1642870190000|2022-01-22 16:49:50|1136.41|1120.41|1138.1|1122.1|1138.1|1122.1|1136.1|1120.1|24
1642870200000|2022-01-22 16:50:00|1137.82|1121.82|1136.16|1120.16|1137.82|1121.82|1136.16|1120.16|24
1642870210000|2022-01-22 16:50:10|1136.1|1120.1|1135.23|1119.23|1136.16|1120.16|1134.02|1118.02|25
1642870220000|2022-01-22 16:50:20|1135.28|1119.28|1135.12|1119.12|1135.97|1119.97|1135.03|1119.03|25
1642870230000|2022-01-22 16:50:30|1135.08|1119.08|1134.26|1118.26|1135.77|1119.77|1134.26|1118.26|22
1642870240000|2022-01-22 16:50:40|1134.16|1118.16|1133.23|1117.23|1135.04|1119.04|1133.05|1117.05|27
1642870250000|2022-01-22 16:50:50|1133.35|1117.35|1132.16|1116.16|1133.86|1117.86|1132.16|1116.16|23
1642870260000|2022-01-22 16:51:00|1132.15|1116.15|1132|1116|1132.53|1116.53|1131.79|1115.79|25
1642870270000|2022-01-22 16:51:10|1132.01|1116.01|1132.42|1116.42|1132.42|1116.42|1132|1116|20
1642870280000|2022-01-22 16:51:20|1132.41|1116.41|1131.15|1115.15|1132.44|1116.44|1131.15|1115.15|25
1642870290000|2022-01-22 16:51:30|1131.16|1115.16|1129.7|1113.7|1131.16|1115.16|1129.64|1113.64|23
1642870300000|2022-01-22 16:51:40|1129.43|1113.43|1131.65|1115.65|1131.65|1115.65|1129.43|1113.43|19
1642870310000|2022-01-22 16:51:50|1131.84|1115.84|1133.8|1117.8|1133.8|1117.8|1131.65|1115.65|19
1642870320000|2022-01-22 16:52:00|1134.06|1118.06|1136.39|1120.39|1136.53|1120.53|1134.06|1118.06|29
1642870330000|2022-01-22 16:52:10|1136.31|1120.31|1137.49|1121.49|1137.49|1121.49|1135.81|1119.81|27
1642870340000|2022-01-22 16:52:20|1137.55|1121.55|1139.55|1123.55|1139.55|1123.55|1137.52|1121.52|24
1642870350000|2022-01-22 16:52:30|1140.36|1124.36|1136.5|1120.5|1140.54|1124.54|1136.13|1120.13|31
1642870360000|2022-01-22 16:52:40|1136.7|1120.7|1134.37|1118.37|1136.71|1120.71|1134.37|1118.37|27
1642870370000|2022-01-22 16:52:50|1134.5|1118.5|1133.87|1117.87|1134.5|1118.5|1133.87|1117.87|14
1642870380000|2022-01-22 16:53:00|1133.78|1117.78|1135.08|1119.08|1135.08|1119.08|1133.68|1117.68|23
1642870390000|2022-01-22 16:53:10|1134.96|1118.96|1135.21|1119.21|1136.28|1120.28|1134.94|1118.94|26
1642870400000|2022-01-22 16:53:20|1135.2|1119.2|1136.74|1120.74|1136.74|1120.74|1134.58|1118.58|27
1642870410000|2022-01-22 16:53:30|1136.9|1120.9|1140.82|1124.82|1140.97|1124.97|1136.9|1120.9|30
1642870420000|2022-01-22 16:53:40|1140.77|1124.77|1139.29|1123.29|1140.77|1124.77|1139.29|1123.29|16
1642870430000|2022-01-22 16:53:50|1139.24|1123.24|1138.2|1122.2|1139.44|1123.44|1138.2|1122.2|28
1642870440000|2022-01-22 16:54:00|1138.15|1122.15|1138.58|1122.58|1138.58|1122.58|1137.01|1121.01|29
1642870450000|2022-01-22 16:54:10|1138.68|1122.68|1141.48|1125.48|1141.56|1125.56|1138.68|1122.68|21
1642870460000|2022-01-22 16:54:20|1141.56|1125.56|1142.02|1126.02|1142.12|1126.12|1141.52|1125.52|15
1642870470000|2022-01-22 16:54:30|1142.07|1126.07|1141.64|1125.64|1142.35|1126.35|1141.58|1125.58|22
1642870480000|2022-01-22 16:54:40|1141.58|1125.58|1140.85|1124.85|1141.63|1125.63|1140.77|1124.77|22
1642870490000|2022-01-22 16:54:50|1141.01|1125.01|1140.95|1124.95|1141.14|1125.14|1140.73|1124.73|25
1642870500000|2022-01-22 16:55:00|1141.05|1125.05|1142.33|1126.33|1142.51|1126.51|1140.97|1124.97|23
1642870510000|2022-01-22 16:55:10|1142.38|1126.38|1146.73|1130.73|1146.73|1130.73|1142.36|1126.36|28
1642870520000|2022-01-22 16:55:20|1146.66|1130.66|1147.31|1131.31|1147.92|1131.92|1146.66|1130.66|25
1642870530000|2022-01-22 16:55:30|1147.32|1131.32|1144.44|1128.44|1147.32|1131.32|1144.44|1128.44|26
1642870540000|2022-01-22 16:55:40|1144.47|1128.47|1144.78|1128.78|1144.85|1128.85|1143.76|1127.76|25
1642870550000|2022-01-22 16:55:50|1144.73|1128.73|1144.75|1128.75|1145.2|1129.2|1144.61|1128.61|18
1642870560000|2022-01-22 16:56:00|1145.1|1129.1|1144.39|1128.39|1145.1|1129.1|1144.12|1128.12|23
1642870570000|2022-01-22 16:56:10|1144.4|1128.4|1143.16|1127.16|1144.4|1128.4|1142.93|1126.93|25
1642870580000|2022-01-22 16:56:20|1143.29|1127.29|1144.22|1128.22|1144.22|1128.22|1143.29|1127.29|20
1642870590000|2022-01-22 16:56:30|1144.24|1128.24|1144.56|1128.56|1144.83|1128.83|1144.23|1128.23|20
1642870600000|2022-01-22 16:56:40|1144.54|1128.54|1147.67|1131.67|1147.67|1131.67|1144.54|1128.54|20
1642870610000|2022-01-22 16:56:50|1147.66|1131.66|1147.39|1131.39|1148.13|1132.13|1147.39|1131.39|13
1642870620000|2022-01-22 16:57:00|1147.38|1131.38|1145.85|1129.85|1147.38|1131.38|1145.85|1129.85|17
1642870630000|2022-01-22 16:57:10|1145.86|1129.86|1146.61|1130.61|1146.61|1130.61|1145.14|1129.14|28
1642870640000|2022-01-22 16:57:20|1146.59|1130.59|1145.74|1129.74|1146.68|1130.68|1145.7|1129.7|23
1642870650000|2022-01-22 16:57:30|1145.7|1129.7|1145.3|1129.3|1145.84|1129.84|1145.3|1129.3|21
1642870660000|2022-01-22 16:57:40|1145.01|1129.01|1144.08|1128.08|1145.01|1129.01|1143.96|1127.96|26
1642870670000|2022-01-22 16:57:50|1144.05|1128.05|1143.77|1127.77|1144.07|1128.07|1143.72|1127.72|18
1642870680000|2022-01-22 16:58:00|1143.71|1127.71|1142.64|1126.64|1143.71|1127.71|1142.59|1126.59|13
1642870690000|2022-01-22 16:58:10|1142.59|1126.59|1142.81|1126.81|1143.27|1127.27|1142.59|1126.59|16
1642870700000|2022-01-22 16:58:20|1142.75|1126.75|1141.51|1125.51|1142.82|1126.82|1140.96|1124.96|25
1642870710000|2022-01-22 16:58:30|1141.48|1125.48|1142.49|1126.49|1142.5|1126.5|1141.48|1125.48|14
1642870720000|2022-01-22 16:58:40|1142.36|1126.36|1142.49|1126.49|1142.5|1126.5|1142.36|1126.36|9
1642870730000|2022-01-22 16:58:50|1142.53|1126.53|1143.07|1127.07|1143.18|1127.18|1142.53|1126.53|12
1642870740000|2022-01-22 16:59:00|1143.19|1127.19|1146.43|1130.43|1146.43|1130.43|1143.19|1127.19|23
1642870750000|2022-01-22 16:59:10|1146.55|1130.55|1146.77|1130.77|1147.4|1131.4|1146.51|1130.51|27
1642870760000|2022-01-22 16:59:20|1146.8|1130.8|1146.41|1130.41|1146.89|1130.89|1146.13|1130.13|17
1642870770000|2022-01-22 16:59:30|1146.43|1130.43|1146.39|1130.39|1146.43|1130.43|1145.69|1129.69|15
1642870780000|2022-01-22 16:59:40|1146.32|1130.32|1146.5|1130.5|1146.5|1130.5|1146.32|1130.32|4
1642870790000|2022-01-22 16:59:50|1146.49|1130.49|1148.01|1132.01|1148.01|1132.01|1146.49|1130.49|23
1642870800000|2022-01-22 17:00:00|1148.02|1132.02|1145.54|1129.54|1148.02|1132.02|1145.43|1129.43|19
1642870810000|2022-01-22 17:00:10|1145.51|1129.51|1144.73|1128.73|1145.51|1129.51|1144.61|1128.61|19
1642870820000|2022-01-22 17:00:20|1144.72|1128.72|1146.64|1130.64|1146.68|1130.68|1144.72|1128.72|24
1642870830000|2022-01-22 17:00:30|1146.53|1130.53|1146.48|1130.48|1146.64|1130.64|1146.2|1130.2|14
1642870840000|2022-01-22 17:00:40|1146.55|1130.55|1149.41|1133.41|1149.41|1133.41|1146.55|1130.55|23
1642870850000|2022-01-22 17:00:50|1149.63|1133.63|1153.9|1137.9|1153.9|1137.9|1149.63|1133.63|27
1642870860000|2022-01-22 17:01:00|1153.91|1137.91|1154.56|1138.56|1155.34|1139.34|1153.71|1137.71|31
1642870870000|2022-01-22 17:01:10|1154.51|1138.51|1153.7|1137.7|1154.51|1138.51|1153.01|1137.01|27
1642870880000|2022-01-22 17:01:20|1153.88|1137.88|1154.85|1138.85|1155.38|1139.38|1153.79|1137.79|30
1642870890000|2022-01-22 17:01:30|1154.74|1138.74|1153.85|1137.85|1154.89|1138.89|1153.85|1137.85|20
1642870900000|2022-01-22 17:01:40|1153.78|1137.78|1152.1|1136.1|1153.78|1137.78|1151.98|1135.98|27
1642870910000|2022-01-22 17:01:50|1152.09|1136.09|1152.15|1136.15|1152.36|1136.36|1151.89|1135.89|27
1642870920000|2022-01-22 17:02:00|1152.05|1136.05|1151.12|1135.12|1152.06|1136.06|1150.75|1134.75|27
1642870930000|2022-01-22 17:02:10|1150.98|1134.98|1150.55|1134.55|1151.03|1135.03|1150.55|1134.55|29
1642870940000|2022-01-22 17:02:20|1150.56|1134.56|1150.34|1134.34|1150.56|1134.56|1149.98|1133.98|24
1642870950000|2022-01-22 17:02:30|1150.31|1134.31|1149.83|1133.83|1150.31|1134.31|1149.48|1133.48|23
1642870960000|2022-01-22 17:02:40|1149.75|1133.75|1149.08|1133.08|1149.75|1133.75|1149.08|1133.08|16
1642870970000|2022-01-22 17:02:50|1149.17|1133.17|1151.58|1135.58|1151.58|1135.58|1149.08|1133.08|23
1642870980000|2022-01-22 17:03:00|1151.64|1135.64|1153.6|1137.6|1153.6|1137.6|1151.47|1135.47|29
1642870990000|2022-01-22 17:03:10|1153.59|1137.59|1155.46|1139.46|1155.51|1139.51|1153.51|1137.51|28
1642871000000|2022-01-22 17:03:20|1155.41|1139.41|1156.61|1140.61|1156.62|1140.62|1155.41|1139.41|24
1642871010000|2022-01-22 17:03:30|1156.51|1140.51|1154.15|1138.15|1156.51|1140.51|1154.15|1138.15|19
1642871020000|2022-01-22 17:03:40|1154.04|1138.04|1153.86|1137.86|1154.11|1138.11|1153.61|1137.61|20
1642871030000|2022-01-22 17:03:50|1153.96|1137.96|1154.59|1138.59|1155.4|1139.4|1153.96|1137.96|26
1642871040000|2022-01-22 17:04:00|1154.58|1138.58|1153.49|1137.49|1154.81|1138.81|1153.27|1137.27|27
1642871050000|2022-01-22 17:04:10|1153.61|1137.61|1154.21|1138.21|1154.21|1138.21|1153.6|1137.6|16
1642871060000|2022-01-22 17:04:20|1154.4|1138.4|1154.32|1138.32|1154.66|1138.66|1154.32|1138.32|10
1642871070000|2022-01-22 17:04:30|1154.31|1138.31|1152.52|1136.52|1154.31|1138.31|1152.52|1136.52|23
1642871080000|2022-01-22 17:04:40|1152.55|1136.55|1152.13|1136.13|1152.55|1136.55|1151.71|1135.71|22
1642871090000|2022-01-22 17:04:50|1151.95|1135.95|1152.85|1136.85|1153.1|1137.1|1151.95|1135.95|20
1642871100000|2022-01-22 17:05:00|1152.8|1136.8|1151.52|1135.52|1152.95|1136.95|1151.52|1135.52|22
1642871110000|2022-01-22 17:05:10|1151.51|1135.51|1151.5|1135.5|1151.91|1135.91|1151.5|1135.5|11
1642871120000|2022-01-22 17:05:20|1151.63|1135.63|1154.75|1138.75|1154.75|1138.75|1151.63|1135.63|29
1642871130000|2022-01-22 17:05:30|1154.83|1138.83|1154.33|1138.33|1155.26|1139.26|1154.06|1138.06|23
1642871140000|2022-01-22 17:05:40|1154.4|1138.4|1152.2|1136.2|1154.54|1138.54|1152.2|1136.2|23
1642871150000|2022-01-22 17:05:50|1152.25|1136.25|1151.98|1135.98|1152.97|1136.97|1151.98|1135.98|20
1642871160000|2022-01-22 17:06:00|1152.05|1136.05|1151.05|1135.05|1152.18|1136.18|1150.94|1134.94|22
1642871170000|2022-01-22 17:06:10|1151.07|1135.07|1149.99|1133.99|1151.07|1135.07|1149.88|1133.88|22
1642871180000|2022-01-22 17:06:20|1149.89|1133.89|1149.7|1133.7|1150.07|1134.07|1149.58|1133.58|11
1642871190000|2022-01-22 17:06:30|1149.73|1133.73|1148.1|1132.1|1149.73|1133.73|1147.86|1131.86|22
1642871200000|2022-01-22 17:06:40|1148.11|1132.11|1147.42|1131.42|1148.32|1132.32|1146.78|1130.78|29
1642871210000|2022-01-22 17:06:50|1147.46|1131.46|1148.63|1132.63|1148.68|1132.68|1147.42|1131.42|26
1642871220000|2022-01-22 17:07:00|1148.65|1132.65|1148.48|1132.48|1149.36|1133.36|1148.48|1132.48|24
1642871230000|2022-01-22 17:07:10|1148.23|1132.23|1147.71|1131.71|1148.75|1132.75|1147.7|1131.7|20
1642871240000|2022-01-22 17:07:20|1147.68|1131.68|1146.25|1130.25|1147.68|1131.68|1146.07|1130.07|25
1642871250000|2022-01-22 17:07:30|1146.24|1130.24|1147.46|1131.46|1147.52|1131.52|1146.24|1130.24|22
1642871260000|2022-01-22 17:07:40|1147.24|1131.24|1147.44|1131.44|1147.44|1131.44|1146.86|1130.86|16
1642871270000|2022-01-22 17:07:50|1147.39|1131.39|1148.01|1132.01|1148.17|1132.17|1147.39|1131.39|21
1642871280000|2022-01-22 17:08:00|1148.02|1132.02|1147.9|1131.9|1148.43|1132.43|1147.9|1131.9|15
1642871290000|2022-01-22 17:08:10|1147.86|1131.86|1146.83|1130.83|1147.86|1131.86|1146.61|1130.61|15
1642871300000|2022-01-22 17:08:20|1146.92|1130.92|1147.46|1131.46|1148.13|1132.13|1146.92|1130.92|20
1642871310000|2022-01-22 17:08:30|1147.48|1131.48|1146.84|1130.84|1147.48|1131.48|1146.59|1130.59|15
1642871320000|2022-01-22 17:08:40|1146.59|1130.59|1147.17|1131.17|1147.5|1131.5|1146.59|1130.59|15
1642871330000|2022-01-22 17:08:50|1147.09|1131.09|1146.51|1130.51|1147.17|1131.17|1146.51|1130.51|19
1642871340000|2022-01-22 17:09:00|1146.5|1130.5|1145.95|1129.95|1146.5|1130.5|1145.51|1129.51|16
1642871350000|2022-01-22 17:09:10|1146.06|1130.06|1146.17|1130.17|1146.52|1130.52|1145.95|1129.95|20
1642871360000|2022-01-22 17:09:20|1146.08|1130.08|1146.56|1130.56|1146.56|1130.56|1145.91|1129.91|13
1642871370000|2022-01-22 17:09:30|1146.57|1130.57|1146.82|1130.82|1146.83|1130.83|1146.56|1130.56|8
1642871380000|2022-01-22 17:09:40|1146.88|1130.88|1148.43|1132.43|1148.43|1132.43|1146.88|1130.88|15
1642871390000|2022-01-22 17:09:50|1148.44|1132.44|1150.92|1134.92|1150.92|1134.92|1148.44|1132.44|19
1642871400000|2022-01-22 17:10:00|1150.88|1134.88|1150.75|1134.75|1151.08|1135.08|1150.58|1134.58|19
1642871410000|2022-01-22 17:10:10|1150.76|1134.76|1148.92|1132.92|1150.76|1134.76|1148.77|1132.77|26
1642871420000|2022-01-22 17:10:20|1148.91|1132.91|1148.34|1132.34|1149.2|1133.2|1148.13|1132.13|22
1642871430000|2022-01-22 17:10:30|1148.24|1132.24|1146.57|1130.57|1148.33|1132.33|1146.57|1130.57|25
1642871440000|2022-01-22 17:10:40|1146.13|1130.13|1146.41|1130.41|1146.9|1130.9|1146.05|1130.05|20
1642871450000|2022-01-22 17:10:50|1146.2|1130.2|1146.35|1130.35|1146.41|1130.41|1145.81|1129.81|24
1642871460000|2022-01-22 17:11:00|1146.52|1130.52|1144.74|1128.74|1146.52|1130.52|1144.64|1128.64|27
1642871470000|2022-01-22 17:11:10|1144.73|1128.73|1144.54|1128.54|1144.81|1128.81|1144.52|1128.52|23
1642871480000|2022-01-22 17:11:20|1144.2|1128.2|1142.72|1126.72|1144.2|1128.2|1141.98|1125.98|26
1642871490000|2022-01-22 17:11:30|1142.53|1126.53|1143.16|1127.16|1143.16|1127.16|1142.39|1126.39|15
1642871500000|2022-01-22 17:11:40|1143.2|1127.2|1142.69|1126.69|1144.38|1128.38|1142.69|1126.69|30
1642871510000|2022-01-22 17:11:50|1142.54|1126.54|1139.74|1123.74|1142.54|1126.54|1139.74|1123.74|30
1642871520000|2022-01-22 17:12:00|1139.73|1123.73|1137.52|1121.52|1139.73|1123.73|1136|1120|31
1642871530000|2022-01-22 17:12:10|1138.03|1122.03|1133.07|1117.07|1138.17|1122.17|1133.07|1117.07|29
1642871540000|2022-01-22 17:12:20|1133.05|1117.05|1132.84|1116.84|1134.2|1118.2|1132.24|1116.24|31
1642871550000|2022-01-22 17:12:30|1133.03|1117.03|1132.88|1116.88|1133.03|1117.03|1131.29|1115.29|30
1642871560000|2022-01-22 17:12:40|1132.72|1116.72|1131.87|1115.87|1132.72|1116.72|1131.15|1115.15|33
1642871570000|2022-01-22 17:12:50|1131.83|1115.83|1130.99|1114.99|1132.23|1116.23|1130.91|1114.91|24
1642871580000|2022-01-22 17:13:00|1131|1115|1129.67|1113.67|1131.28|1115.28|1129.12|1113.12|26
1642871590000|2022-01-22 17:13:10|1129.73|1113.73|1130.9|1114.9|1131.03|1115.03|1129.73|1113.73|32
1642871600000|2022-01-22 17:13:20|1130.89|1114.89|1129.5|1113.5|1130.94|1114.94|1129.5|1113.5|27
1642871610000|2022-01-22 17:13:30|1129.51|1113.51|1129.3|1113.3|1129.86|1113.86|1129.08|1113.08|23
1642871620000|2022-01-22 17:13:40|1129.29|1113.29|1126.5|1110.5|1129.91|1113.91|1126.5|1110.5|27
1642871630000|2022-01-22 17:13:50|1126.11|1110.11|1125.17|1109.17|1126.89|1110.89|1124.57|1108.57|33
1642871640000|2022-01-22 17:14:00|1125.32|1109.32|1127.42|1111.42|1128.15|1112.15|1125|1109|36
1642871650000|2022-01-22 17:14:10|1127.35|1111.35|1127.97|1111.97|1127.97|1111.97|1127.01|1111.01|25
1642871660000|2022-01-22 17:14:20|1128.19|1112.19|1128.98|1112.98|1129.58|1113.58|1128.13|1112.13|21
1642871670000|2022-01-22 17:14:30|1129.28|1113.28|1128.94|1112.94|1129.45|1113.45|1128.79|1112.79|27
1642871680000|2022-01-22 17:14:40|1129.01|1113.01|1129.68|1113.68|1129.68|1113.68|1128.95|1112.95|10
1642871690000|2022-01-22 17:14:50|1129.66|1113.66|1131.87|1115.87|1132.39|1116.39|1129.66|1113.66|24
1642871700000|2022-01-22 17:15:00|1131.89|1115.89|1131.33|1115.33|1131.89|1115.89|1131.33|1115.33|16
1642871710000|2022-01-22 17:15:10|1131.32|1115.32|1130.91|1114.91|1131.37|1115.37|1130.41|1114.41|21
1642871720000|2022-01-22 17:15:20|1130.89|1114.89|1131.7|1115.7|1131.7|1115.7|1130.89|1114.89|13
1642871730000|2022-01-22 17:15:30|1131.86|1115.86|1134.61|1118.61|1134.61|1118.61|1131.86|1115.86|26
1642871740000|2022-01-22 17:15:40|1134.65|1118.65|1135.07|1119.07|1135.62|1119.62|1134.65|1118.65|26
1642871750000|2022-01-22 17:15:50|1135.03|1119.03|1134.93|1118.93|1135.05|1119.05|1134.57|1118.57|14
1642871760000|2022-01-22 17:16:00|1134.96|1118.96|1134.15|1118.15|1135|1119|1133.64|1117.64|20
1642871770000|2022-01-22 17:16:10|1134.22|1118.22|1133.94|1117.94|1134.39|1118.39|1133.94|1117.94|12
1642871780000|2022-01-22 17:16:20|1133.93|1117.93|1134.22|1118.22|1134.22|1118.22|1133.14|1117.14|13
1642871790000|2022-01-22 17:16:30|1134.23|1118.23|1134.45|1118.45|1134.45|1118.45|1134.08|1118.08|10
1642871800000|2022-01-22 17:16:40|1134.41|1118.41|1136.88|1120.88|1136.88|1120.88|1134.41|1118.41|19
1642871810000|2022-01-22 17:16:50|1136.82|1120.82|1139.97|1123.97|1139.97|1123.97|1136.77|1120.77|22
1642871820000|2022-01-22 17:17:00|1139.99|1123.99|1139.16|1123.16|1140|1124|1138.97|1122.97|17
1642871830000|2022-01-22 17:17:10|1139.06|1123.06|1137.46|1121.46|1139.06|1123.06|1137.34|1121.34|21
1642871840000|2022-01-22 17:17:20|1137.55|1121.55|1138.4|1122.4|1138.4|1122.4|1137.5|1121.5|14
1642871850000|2022-01-22 17:17:30|1138.21|1122.21|1138.48|1122.48|1138.48|1122.48|1138.21|1122.21|6
1642871860000|2022-01-22 17:17:40|1138.44|1122.44|1138.11|1122.11|1138.44|1122.44|1138.11|1122.11|8
1642871870000|2022-01-22 17:17:50|1137.94|1121.94|1138.32|1122.32|1138.49|1122.49|1137.91|1121.91|10
1642871880000|2022-01-22 17:18:00|1138.47|1122.47|1138.63|1122.63|1138.71|1122.71|1138.41|1122.41|11
1642871890000|2022-01-22 17:18:10|1138.51|1122.51|1138.55|1122.55|1138.55|1122.55|1138.1|1122.1|13
1642871900000|2022-01-22 17:18:20|1138.51|1122.51|1138.49|1122.49|1138.82|1122.82|1138.49|1122.49|11
1642871910000|2022-01-22 17:18:30|1138.51|1122.51|1138.39|1122.39|1138.6|1122.6|1138.15|1122.15|10
1642871920000|2022-01-22 17:18:40|1138.12|1122.12|1137.58|1121.58|1138.19|1122.19|1137.58|1121.58|8
1642871930000|2022-01-22 17:18:50|1137.52|1121.52|1136.17|1120.17|1137.54|1121.54|1136.17|1120.17|14
1642871940000|2022-01-22 17:19:00|1136.08|1120.08|1133.74|1117.74|1136.08|1120.08|1133.74|1117.74|23
1642871950000|2022-01-22 17:19:10|1133.5|1117.5|1133.95|1117.95|1134.1|1118.1|1133.22|1117.22|23
1642871960000|2022-01-22 17:19:20|1133.89|1117.89|1132.87|1116.87|1133.89|1117.89|1132.87|1116.87|17
1642871970000|2022-01-22 17:19:30|1132.99|1116.99|1132.24|1116.24|1132.99|1116.99|1131.62|1115.62|17
1642871980000|2022-01-22 17:19:40|1132.26|1116.26|1134.07|1118.07|1134.07|1118.07|1132.26|1116.26|23
1642871990000|2022-01-22 17:19:50|1134.15|1118.15|1135.91|1119.91|1135.91|1119.91|1134.15|1118.15|17
1642872000000|2022-01-22 17:20:00|1135.85|1119.85|1135.09|1119.09|1135.85|1119.85|1135.09|1119.09|19
1642872010000|2022-01-22 17:20:10|1135.19|1119.19|1134.13|1118.13|1135.51|1119.51|1134.13|1118.13|15
1642872020000|2022-01-22 17:20:20|1134.26|1118.26|1134.76|1118.76|1134.84|1118.84|1134.26|1118.26|11
1642872030000|2022-01-22 17:20:30|1134.79|1118.79|1133.72|1117.72|1134.79|1118.79|1133.72|1117.72|11
1642872040000|2022-01-22 17:20:40|1133.63|1117.63|1133.92|1117.92|1134.24|1118.24|1133.56|1117.56|12
1642872050000|2022-01-22 17:20:50|1134.04|1118.04|1135.06|1119.06|1135.06|1119.06|1134.04|1118.04|12
1642872060000|2022-01-22 17:21:00|1135.19|1119.19|1133.66|1117.66|1135.19|1119.19|1133.66|1117.66|11
1642872070000|2022-01-22 17:21:10|1133.62|1117.62|1132.22|1116.22|1133.62|1117.62|1131.93|1115.93|16
1642872080000|2022-01-22 17:21:20|1132.25|1116.25|1129.38|1113.38|1132.25|1116.25|1129.34|1113.34|25
1642872090000|2022-01-22 17:21:30|1129.33|1113.33|1127.42|1111.42|1129.33|1113.33|1127.19|1111.19|29
1642872100000|2022-01-22 17:21:40|1127.43|1111.43|1127.62|1111.62|1127.62|1111.62|1127.07|1111.07|20
1642872110000|2022-01-22 17:21:50|1127.63|1111.63|1127.67|1111.67|1127.84|1111.84|1127.35|1111.35|13
1642872120000|2022-01-22 17:22:00|1127.61|1111.61|1126.84|1110.84|1127.61|1111.61|1126.14|1110.14|23
1642872130000|2022-01-22 17:22:10|1126.93|1110.93|1126.54|1110.54|1127.3|1111.3|1126.18|1110.18|15
1642872140000|2022-01-22 17:22:20|1126.49|1110.49|1128.77|1112.77|1128.77|1112.77|1126.49|1110.49|21
1642872150000|2022-01-22 17:22:30|1128.79|1112.79|1128.65|1112.65|1128.99|1112.99|1128.32|1112.32|14
1642872160000|2022-01-22 17:22:40|1128.34|1112.34|1128.08|1112.08|1128.75|1112.75|1128.04|1112.04|13
1642872170000|2022-01-22 17:22:50|1128.09|1112.09|1127.26|1111.26|1128.09|1112.09|1127.26|1111.26|9
1642872180000|2022-01-22 17:23:00|1127.48|1111.48|1127.08|1111.08|1127.55|1111.55|1127.08|1111.08|9
1642872190000|2022-01-22 17:23:10|1127.04|1111.04|1126.26|1110.26|1127.04|1111.04|1125.62|1109.62|23
1642872200000|2022-01-22 17:23:20|1126.32|1110.32|1126.54|1110.54|1127.22|1111.22|1126.29|1110.29|20
1642872210000|2022-01-22 17:23:30|1126.47|1110.47|1125.16|1109.16|1126.6|1110.6|1125.16|1109.16|16
1642872220000|2022-01-22 17:23:40|1125.02|1109.02|1125.81|1109.81|1125.87|1109.87|1124.94|1108.94|17
1642872230000|2022-01-22 17:23:50|1125.86|1109.86|1126.69|1110.69|1127.31|1111.31|1125.86|1109.86|15
1642872240000|2022-01-22 17:24:00|1126.58|1110.58|1126.4|1110.4|1126.8|1110.8|1126.27|1110.27|13
1642872250000|2022-01-22 17:24:10|1126.5|1110.5|1127.48|1111.48|1127.48|1111.48|1126.5|1110.5|14
1642872260000|2022-01-22 17:24:20|1127.4|1111.4|1125.98|1109.98|1127.4|1111.4|1125.98|1109.98|11
1642872270000|2022-01-22 17:24:30|1126.01|1110.01|1126.45|1110.45|1126.45|1110.45|1125.68|1109.68|13
1642872280000|2022-01-22 17:24:40|1126.32|1110.32|1127.21|1111.21|1127.21|1111.21|1126.31|1110.31|9
1642872290000|2022-01-22 17:24:50|1127.28|1111.28|1127.02|1111.02|1127.92|1111.92|1127.02|1111.02|17
1642872300000|2022-01-22 17:25:00|1126.91|1110.91|1126.63|1110.63|1127.02|1111.02|1126.63|1110.63|7
1642872310000|2022-01-22 17:25:10|1126.71|1110.71|1126.6|1110.6|1126.71|1110.71|1126.16|1110.16|12
1642872320000|2022-01-22 17:25:20|1126.52|1110.52|1125.78|1109.78|1126.62|1110.62|1125.78|1109.78|10
1642872330000|2022-01-22 17:25:30|1125.77|1109.77|1125.74|1109.74|1126.07|1110.07|1125.63|1109.63|17
1642872340000|2022-01-22 17:25:40|1125.81|1109.81|1125.97|1109.97|1126.13|1110.13|1125.7|1109.7|8
1642872350000|2022-01-22 17:25:50|1125.81|1109.81|1127.14|1111.14|1127.14|1111.14|1125.81|1109.81|15
1642872360000|2022-01-22 17:26:00|1127.35|1111.35|1129.96|1113.96|1129.96|1113.96|1127.24|1111.24|22
1642872370000|2022-01-22 17:26:10|1130.09|1114.09|1130.59|1114.59|1131.34|1115.34|1130.05|1114.05|30
1642872380000|2022-01-22 17:26:20|1130.46|1114.46|1129.99|1113.99|1130.46|1114.46|1129.7|1113.7|20
1642872390000|2022-01-22 17:26:30|1129.98|1113.98|1129.95|1113.95|1130.29|1114.29|1129.6|1113.6|18
1642872400000|2022-01-22 17:26:40|1129.78|1113.78|1129.51|1113.51|1130.03|1114.03|1129.36|1113.36|19
1642872410000|2022-01-22 17:26:50|1129.66|1113.66|1130.19|1114.19|1130.19|1114.19|1129.66|1113.66|9
1642872420000|2022-01-22 17:27:00|1130.3|1114.3|1129.54|1113.54|1130.86|1114.86|1129.52|1113.52|19
1642872430000|2022-01-22 17:27:10|1128.87|1112.87|1125.77|1109.77|1128.95|1112.95|1125.7|1109.7|25
1642872440000|2022-01-22 17:27:20|1125.6|1109.6|1123|1107|1125.6|1109.6|1123|1107|32
1642872450000|2022-01-22 17:27:30|1123.07|1107.07|1121.19|1105.19|1123.14|1107.14|1120.79|1104.79|29
1642872460000|2022-01-22 17:27:40|1121.34|1105.34|1124.39|1108.39|1124.45|1108.45|1121.05|1105.05|28
1642872470000|2022-01-22 17:27:50|1124.37|1108.37|1124.59|1108.59|1125.18|1109.18|1124.3|1108.3|24
1642872480000|2022-01-22 17:28:00|1124.45|1108.45|1122.43|1106.43|1124.45|1108.45|1122.24|1106.24|27
1642872490000|2022-01-22 17:28:10|1122.44|1106.44|1118.68|1102.68|1122.59|1106.59|1118.68|1102.68|32
1642872500000|2022-01-22 17:28:20|1118.66|1102.66|1119.84|1103.84|1119.9|1103.9|1117.26|1101.26|27
1642872510000|2022-01-22 17:28:30|1119.57|1103.57|1121.88|1105.88|1121.95|1105.95|1119.57|1103.57|30
1642872520000|2022-01-22 17:28:40|1121.8|1105.8|1120.28|1104.28|1121.96|1105.96|1119.81|1103.81|23
1642872530000|2022-01-22 17:28:50|1120.03|1104.03|1121.14|1105.14|1121.39|1105.39|1120.03|1104.03|25
1642872540000|2022-01-22 17:29:00|1121.33|1105.33|1119.75|1103.75|1121.92|1105.92|1119.75|1103.75|30
1642872550000|2022-01-22 17:29:10|1119.97|1103.97|1117.99|1101.99|1119.97|1103.97|1116.93|1100.93|32
1642872560000|2022-01-22 17:29:20|1118.02|1102.02|1120.59|1104.59|1120.83|1104.83|1118.02|1102.02|26
1642872570000|2022-01-22 17:29:30|1120.52|1104.52|1118.71|1102.71|1120.55|1104.55|1118.71|1102.71|18
1642872580000|2022-01-22 17:29:40|1118.74|1102.74|1118.02|1102.02|1118.74|1102.74|1117.43|1101.43|27
1642872590000|2022-01-22 17:29:50|1117.96|1101.96|1118.08|1102.08|1118.08|1102.08|1117.47|1101.47|21
1642872600000|2022-01-22 17:30:00|1117.98|1101.98|1117.74|1101.74|1118.33|1102.33|1117.5|1101.5|22
1642872610000|2022-01-22 17:30:10|1117.81|1101.81|1118.91|1102.91|1119.2|1103.2|1117.81|1101.81|24
1642872620000|2022-01-22 17:30:20|1118.99|1102.99|1121.68|1105.68|1121.7|1105.7|1118.98|1102.98|26
1642872630000|2022-01-22 17:30:30|1121.8|1105.8|1122.41|1106.41|1123.69|1107.69|1121.8|1105.8|27
1642872640000|2022-01-22 17:30:40|1122.43|1106.43|1122.24|1106.24|1122.85|1106.85|1121.92|1105.92|25
1642872650000|2022-01-22 17:30:50|1122.72|1106.72|1122.87|1106.87|1123.25|1107.25|1122.42|1106.42|18
1642872660000|2022-01-22 17:31:00|1122.78|1106.78|1123.23|1107.23|1123.46|1107.46|1121.93|1105.93|24
1642872670000|2022-01-22 17:31:10|1122.98|1106.98|1122.49|1106.49|1122.98|1106.98|1122.47|1106.47|24
1642872680000|2022-01-22 17:31:20|1122.5|1106.5|1121.3|1105.3|1122.5|1106.5|1120.45|1104.45|28
1642872690000|2022-01-22 17:31:30|1121.41|1105.41|1121.86|1105.86|1122.01|1106.01|1121.17|1105.17|19
1642872700000|2022-01-22 17:31:40|1121.84|1105.84|1123.75|1107.75|1123.75|1107.75|1121.84|1105.84|22
1642872710000|2022-01-22 17:31:50|1123.74|1107.74|1123.84|1107.84|1123.87|1107.87|1123.26|1107.26|18
1642872720000|2022-01-22 17:32:00|1123.95|1107.95|1123.4|1107.4|1123.95|1107.95|1123.2|1107.2|20
1642872730000|2022-01-22 17:32:10|1123.65|1107.65|1124.52|1108.52|1124.52|1108.52|1123.57|1107.57|16
1642872740000|2022-01-22 17:32:20|1124.38|1108.38|1124.21|1108.21|1124.38|1108.38|1123.58|1107.58|18
1642872750000|2022-01-22 17:32:30|1124.2|1108.2|1126.22|1110.22|1126.22|1110.22|1124.2|1108.2|24
1642872760000|2022-01-22 17:32:40|1126.11|1110.11|1129.31|1113.31|1129.31|1113.31|1126.11|1110.11|16
1642872770000|2022-01-22 17:32:50|1129.07|1113.07|1128.61|1112.61|1129.07|1113.07|1128.37|1112.37|16
1642872780000|2022-01-22 17:33:00|1128.57|1112.57|1128.34|1112.34|1128.72|1112.72|1128.34|1112.34|16
1642872790000|2022-01-22 17:33:10|1128.4|1112.4|1129.7|1113.7|1130.82|1114.82|1128.34|1112.34|17
1642872800000|2022-01-22 17:33:20|1129.26|1113.26|1130.43|1114.43|1130.44|1114.44|1129.04|1113.04|15
1642872810000|2022-01-22 17:33:30|1130.74|1114.74|1131.01|1115.01|1131.12|1115.12|1130.74|1114.74|12
1642872820000|2022-01-22 17:33:40|1130.97|1114.97|1128.92|1112.92|1130.97|1114.97|1128.64|1112.64|19
1642872830000|2022-01-22 17:33:50|1128.8|1112.8|1127.98|1111.98|1128.93|1112.93|1127.56|1111.56|17
1642872840000|2022-01-22 17:34:00|1128.12|1112.12|1127.09|1111.09|1128.26|1112.26|1126.04|1110.04|32
1642872850000|2022-01-22 17:34:10|1126.88|1110.88|1125.18|1109.18|1126.89|1110.89|1125.01|1109.01|24
1642872860000|2022-01-22 17:34:20|1125.19|1109.19|1125.31|1109.31|1125.32|1109.32|1124.73|1108.73|19
1642872870000|2022-01-22 17:34:30|1125.27|1109.27|1126.07|1110.07|1126.46|1110.46|1125.27|1109.27|20
1642872880000|2022-01-22 17:34:40|1126.14|1110.14|1123.01|1107.01|1126.14|1110.14|1123.01|1107.01|26
1642872890000|2022-01-22 17:34:50|1122.88|1106.88|1121.85|1105.85|1122.88|1106.88|1121.8|1105.8|25
1642872900000|2022-01-22 17:35:00|1121.83|1105.83|1123.82|1107.82|1123.89|1107.89|1121.72|1105.72|23
1642872910000|2022-01-22 17:35:10|1123.97|1107.97|1126.38|1110.38|1126.38|1110.38|1123.88|1107.88|27
1642872920000|2022-01-22 17:35:20|1126.31|1110.31|1124.12|1108.12|1126.56|1110.56|1124.12|1108.12|19
1642872930000|2022-01-22 17:35:30|1124.01|1108.01|1125.17|1109.17|1125.18|1109.18|1123.35|1107.35|22
1642872940000|2022-01-22 17:35:40|1125.3|1109.3|1125.19|1109.19|1125.31|1109.31|1124.82|1108.82|16
1642872950000|2022-01-22 17:35:50|1125.09|1109.09|1126.42|1110.42|1126.9|1110.9|1125.08|1109.08|27
1642872960000|2022-01-22 17:36:00|1126.47|1110.47|1128.45|1112.45|1128.5|1112.5|1126.34|1110.34|30
1642872970000|2022-01-22 17:36:10|1128.56|1112.56|1129.32|1113.32|1129.89|1113.89|1128.56|1112.56|25
1642872980000|2022-01-22 17:36:20|1129.43|1113.43|1127.73|1111.73|1129.6|1113.6|1127.73|1111.73|25
1642872990000|2022-01-22 17:36:30|1127.49|1111.49|1125.67|1109.67|1127.49|1111.49|1124.47|1108.47|26
1642873000000|2022-01-22 17:36:40|1125.65|1109.65|1126.07|1110.07|1126.07|1110.07|1125.31|1109.31|26
1642873010000|2022-01-22 17:36:50|1125.97|1109.97|1125.11|1109.11|1125.98|1109.98|1125.11|1109.11|15
1642873020000|2022-01-22 17:37:00|1125.1|1109.1|1125.14|1109.14|1125.82|1109.82|1125.1|1109.1|27
1642873030000|2022-01-22 17:37:10|1125.08|1109.08|1124.93|1108.93|1125.08|1109.08|1124.72|1108.72|21
1642873040000|2022-01-22 17:37:20|1124.92|1108.92|1126.32|1110.32|1126.7|1110.7|1124.8|1108.8|23
1642873050000|2022-01-22 17:37:30|1126.31|1110.31|1125.99|1109.99|1126.31|1110.31|1125.76|1109.76|18
1642873060000|2022-01-22 17:37:40|1125.9|1109.9|1124.9|1108.9|1125.9|1109.9|1124.79|1108.79|20
1642873070000|2022-01-22 17:37:50|1125.04|1109.04|1126.78|1110.78|1126.78|1110.78|1125.04|1109.04|22
1642873080000|2022-01-22 17:38:00|1126.53|1110.53|1127.17|1111.17|1127.45|1111.45|1126.53|1110.53|22
1642873090000|2022-01-22 17:38:10|1127.16|1111.16|1128.86|1112.86|1128.86|1112.86|1126.99|1110.99|26
1642873100000|2022-01-22 17:38:20|1129.17|1113.17|1128.54|1112.54|1129.17|1113.17|1128.25|1112.25|26
1642873110000|2022-01-22 17:38:30|1128.98|1112.98|1130.32|1114.32|1130.32|1114.32|1128.98|1112.98|19
1642873120000|2022-01-22 17:38:40|1130.52|1114.52|1129.39|1113.39|1130.52|1114.52|1129.39|1113.39|15
1642873130000|2022-01-22 17:38:50|1129.49|1113.49|1129.49|1113.49|1129.95|1113.95|1129.42|1113.42|18
1642873140000|2022-01-22 17:39:00|1129.47|1113.47|1128.44|1112.44|1129.54|1113.54|1128.26|1112.26|23
1642873150000|2022-01-22 17:39:10|1128.26|1112.26|1126.3|1110.3|1128.26|1112.26|1126.3|1110.3|23
1642873160000|2022-01-22 17:39:20|1126.14|1110.14|1126.03|1110.03|1127|1111|1125.97|1109.97|26
1642873170000|2022-01-22 17:39:30|1126.13|1110.13|1127.14|1111.14|1127.14|1111.14|1126.03|1110.03|13
1642873180000|2022-01-22 17:39:40|1127.17|1111.17|1127.07|1111.07|1128.23|1112.23|1127.07|1111.07|27
1642873190000|2022-01-22 17:39:50|1127.12|1111.12|1124.47|1108.47|1127.12|1111.12|1124.19|1108.19|30
1642873200000|2022-01-22 17:40:00|1124.66|1108.66|1121.68|1105.68|1124.66|1108.66|1121.68|1105.68|29
1642873210000|2022-01-22 17:40:10|1121.7|1105.7|1122.12|1106.12|1122.25|1106.25|1120.13|1104.13|33
1642873220000|2022-01-22 17:40:20|1122.13|1106.13|1122.04|1106.04|1122.56|1106.56|1121.76|1105.76|28
1642873230000|2022-01-22 17:40:30|1121.96|1105.96|1121.66|1105.66|1122.45|1106.45|1121.66|1105.66|23
1642873240000|2022-01-22 17:40:40|1121.67|1105.67|1120.6|1104.6|1121.88|1105.88|1120.6|1104.6|16
1642873250000|2022-01-22 17:40:50|1120.46|1104.46|1118.82|1102.82|1120.51|1104.51|1118.82|1102.82|27
1642873260000|2022-01-22 17:41:00|1118.91|1102.91|1117.85|1101.85|1119.25|1103.25|1117.85|1101.85|23
1642873270000|2022-01-22 17:41:10|1118.08|1102.08|1119.8|1103.8|1120.26|1104.26|1118.08|1102.08|28
1642873280000|2022-01-22 17:41:20|1119.81|1103.81|1120.88|1104.88|1121.14|1105.14|1119.6|1103.6|24
1642873290000|2022-01-22 17:41:30|1120.8|1104.8|1121.98|1105.98|1121.98|1105.98|1120.8|1104.8|22
1642873300000|2022-01-22 17:41:40|1122.05|1106.05|1122.66|1106.66|1123.02|1107.02|1122.05|1106.05|15
1642873310000|2022-01-22 17:41:50|1122.84|1106.84|1123.44|1107.44|1123.44|1107.44|1122.71|1106.71|13
1642873320000|2022-01-22 17:42:00|1123.45|1107.45|1125.06|1109.06|1125.15|1109.15|1123.45|1107.45|23
1642873330000|2022-01-22 17:42:10|1124.95|1108.95|1125.9|1109.9|1126.17|1110.17|1124.61|1108.61|25
1642873340000|2022-01-22 17:42:20|1126.13|1110.13|1127.13|1111.13|1127.23|1111.23|1126.01|1110.01|22
1642873350000|2022-01-22 17:42:30|1127.08|1111.08|1126.77|1110.77|1127.48|1111.48|1126.77|1110.77|22
1642873360000|2022-01-22 17:42:40|1126.76|1110.76|1125.61|1109.61|1126.78|1110.78|1125.61|1109.61|23
1642873370000|2022-01-22 17:42:50|1125.46|1109.46|1124.76|1108.76|1125.47|1109.47|1124.76|1108.76|21
1642873380000|2022-01-22 17:43:00|1124.84|1108.84|1126.82|1110.82|1126.82|1110.82|1124.52|1108.52|26
1642873390000|2022-01-22 17:43:10|1126.9|1110.9|1129.53|1113.53|1129.8|1113.8|1126.88|1110.88|32
1642873400000|2022-01-22 17:43:20|1129.51|1113.51|1128.59|1112.59|1129.51|1113.51|1128.59|1112.59|22
1642873410000|2022-01-22 17:43:30|1128.67|1112.67|1127.76|1111.76|1128.67|1112.67|1127.75|1111.75|19
1642873420000|2022-01-22 17:43:40|1127.81|1111.81|1127.87|1111.87|1127.98|1111.98|1127.61|1111.61|19
1642873430000|2022-01-22 17:43:50|1127.68|1111.68|1127.79|1111.79|1128.09|1112.09|1127.64|1111.64|16
1642873440000|2022-01-22 17:44:00|1127.83|1111.83|1129.21|1113.21|1129.42|1113.42|1127.83|1111.83|21
1642873450000|2022-01-22 17:44:10|1129.22|1113.22|1129.17|1113.17|1129.51|1113.51|1129.14|1113.14|18
1642873460000|2022-01-22 17:44:20|1129.18|1113.18|1129.25|1113.25|1129.25|1113.25|1128.83|1112.83|20
1642873470000|2022-01-22 17:44:30|1129.3|1113.3|1129.68|1113.68|1129.75|1113.75|1129.27|1113.27|20
1642873480000|2022-01-22 17:44:40|1129.86|1113.86|1128.68|1112.68|1130.06|1114.06|1128.68|1112.68|20
1642873490000|2022-01-22 17:44:50|1128.69|1112.69|1127.19|1111.19|1128.77|1112.77|1127.19|1111.19|21
1642873500000|2022-01-22 17:45:00|1127.12|1111.12|1127.4|1111.4|1127.4|1111.4|1126.07|1110.07|34
1642873510000|2022-01-22 17:45:10|1127.34|1111.34|1129.9|1113.9|1129.9|1113.9|1127.24|1111.24|32
1642873520000|2022-01-22 17:45:20|1129.98|1113.98|1130.37|1114.37|1130.78|1114.78|1129.98|1113.98|23
1642873530000|2022-01-22 17:45:30|1130.36|1114.36|1129.8|1113.8|1130.45|1114.45|1129.76|1113.76|22
1642873540000|2022-01-22 17:45:40|1129.77|1113.77|1128.92|1112.92|1129.82|1113.82|1128.92|1112.92|23
1642873550000|2022-01-22 17:45:50|1128.99|1112.99|1129.5|1113.5|1129.5|1113.5|1128.96|1112.96|10
1642873560000|2022-01-22 17:46:00|1129.52|1113.52|1129.59|1113.59|1129.6|1113.6|1129.26|1113.26|18
1642873570000|2022-01-22 17:46:10|1129.6|1113.6|1130.61|1114.61|1130.63|1114.63|1129.57|1113.57|19
1642873580000|2022-01-22 17:46:20|1130.6|1114.6|1133.15|1117.15|1133.15|1117.15|1130.26|1114.26|28
1642873590000|2022-01-22 17:46:30|1133.22|1117.22|1134.52|1118.52|1134.63|1118.63|1133.22|1117.22|24
1642873600000|2022-01-22 17:46:40|1134.34|1118.34|1132.65|1116.65|1134.39|1118.39|1132.65|1116.65|23
1642873610000|2022-01-22 17:46:50|1132.57|1116.57|1131.46|1115.46|1132.85|1116.85|1131.46|1115.46|24
1642873620000|2022-01-22 17:47:00|1131.47|1115.47|1130.64|1114.64|1131.47|1115.47|1130.17|1114.17|22
1642873630000|2022-01-22 17:47:10|1130.71|1114.71|1130.18|1114.18|1130.9|1114.9|1130.18|1114.18|17
1642873640000|2022-01-22 17:47:20|1130.14|1114.14|1129.71|1113.71|1130.14|1114.14|1129.64|1113.64|18
1642873650000|2022-01-22 17:47:30|1129.63|1113.63|1129.9|1113.9|1129.93|1113.93|1129.57|1113.57|18
1642873660000|2022-01-22 17:47:40|1129.63|1113.63|1129.43|1113.43|1129.88|1113.88|1129.43|1113.43|18
1642873670000|2022-01-22 17:47:50|1129.3|1113.3|1127.14|1111.14|1129.3|1113.3|1127.14|1111.14|18
1642873680000|2022-01-22 17:48:00|1127.15|1111.15|1127.06|1111.06|1127.35|1111.35|1126.59|1110.59|19
1642873690000|2022-01-22 17:48:10|1127.12|1111.12|1128.18|1112.18|1128.2|1112.2|1127.12|1111.12|13
1642873700000|2022-01-22 17:48:20|1128.2|1112.2|1127.6|1111.6|1128.24|1112.24|1127.58|1111.58|15
1642873710000|2022-01-22 17:48:30|1127.64|1111.64|1127.75|1111.75|1128.24|1112.24|1127.64|1111.64|15
1642873720000|2022-01-22 17:48:40|1127.74|1111.74|1127.62|1111.62|1127.79|1111.79|1127.17|1111.17|22
1642873730000|2022-01-22 17:48:50|1127.82|1111.82|1128.06|1112.06|1128.26|1112.26|1127.73|1111.73|11
1642873740000|2022-01-22 17:49:00|1128.08|1112.08|1127.26|1111.26|1128.13|1112.13|1127.01|1111.01|18
1642873750000|2022-01-22 17:49:10|1127.18|1111.18|1127.07|1111.07|1127.4|1111.4|1126.88|1110.88|14
1642873760000|2022-01-22 17:49:20|1126.96|1110.96|1127.72|1111.72|1127.73|1111.73|1126.56|1110.56|26
1642873770000|2022-01-22 17:49:30|1127.73|1111.73|1128.16|1112.16|1128.57|1112.57|1127.73|1111.73|21
1642873780000|2022-01-22 17:49:40|1128.08|1112.08|1127.29|1111.29|1128.08|1112.08|1126.96|1110.96|22
1642873790000|2022-01-22 17:49:50|1127.12|1111.12|1126.97|1110.97|1127.31|1111.31|1126.71|1110.71|11
1642873800000|2022-01-22 17:50:00|1127.14|1111.14|1127.58|1111.58|1127.59|1111.59|1127.03|1111.03|18
1642873810000|2022-01-22 17:50:10|1127.86|1111.86|1127.6|1111.6|1127.87|1111.87|1127.08|1111.08|21
1642873820000|2022-01-22 17:50:20|1127.48|1111.48|1127.08|1111.08|1127.6|1111.6|1126.87|1110.87|14
1642873830000|2022-01-22 17:50:30|1127.14|1111.14|1126.53|1110.53|1127.26|1111.26|1126.49|1110.49|17
1642873840000|2022-01-22 17:50:40|1126.45|1110.45|1126.05|1110.05|1126.45|1110.45|1125.88|1109.88|15
1642873850000|2022-01-22 17:50:50|1126.27|1110.27|1125.93|1109.93|1126.48|1110.48|1125.84|1109.84|19
1642873860000|2022-01-22 17:51:00|1125.98|1109.98|1125.22|1109.22|1126.22|1110.22|1125.22|1109.22|20
1642873870000|2022-01-22 17:51:10|1125.01|1109.01|1124.41|1108.41|1125.11|1109.11|1124.41|1108.41|17
1642873880000|2022-01-22 17:51:20|1124.32|1108.32|1124.04|1108.04|1124.32|1108.32|1123.39|1107.39|19
1642873890000|2022-01-22 17:51:30|1124.08|1108.08|1124.84|1108.84|1124.94|1108.94|1124.08|1108.08|18
1642873900000|2022-01-22 17:51:40|1124.6|1108.6|1125.62|1109.62|1125.62|1109.62|1124.57|1108.57|16
1642873910000|2022-01-22 17:51:50|1125.61|1109.61|1124.43|1108.43|1125.63|1109.63|1124.43|1108.43|20
1642873920000|2022-01-22 17:52:00|1124.19|1108.19|1124.1|1108.1|1124.36|1108.36|1123.84|1107.84|23
1642873930000|2022-01-22 17:52:10|1124|1108|1118.37|1102.37|1124.01|1108.01|1118.37|1102.37|24
1642873940000|2022-01-22 17:52:20|1118.28|1102.28|1119.28|1103.28|1119.28|1103.28|1117.19|1101.19|32
1642873950000|2022-01-22 17:52:30|1119.09|1103.09|1117.94|1101.94|1119.89|1103.89|1117.94|1101.94|21
1642873960000|2022-01-22 17:52:40|1117.89|1101.89|1116.41|1100.41|1117.89|1101.89|1115.13|1099.13|31
1642873970000|2022-01-22 17:52:50|1116.68|1100.68|1114.29|1098.29|1116.68|1100.68|1114.29|1098.29|27
1642873980000|2022-01-22 17:53:00|1114.34|1098.34|1114.47|1098.47|1114.47|1098.47|1113.89|1097.89|25
1642873990000|2022-01-22 17:53:10|1114.36|1098.36|1113.12|1097.12|1114.5|1098.5|1112.46|1096.46|26
1642874000000|2022-01-22 17:53:20|1113.08|1097.08|1112.92|1096.92|1114.01|1098.01|1112.92|1096.92|22
1642874010000|2022-01-22 17:53:30|1113.04|1097.04|1111.85|1095.85|1113.34|1097.34|1111.75|1095.75|25
1642874020000|2022-01-22 17:53:40|1111.96|1095.96|1112.97|1096.97|1112.99|1096.99|1111.77|1095.77|23
1642874030000|2022-01-22 17:53:50|1112.94|1096.94|1113.25|1097.25|1113.28|1097.28|1112.28|1096.28|26
1642874040000|2022-01-22 17:54:00|1113.11|1097.11|1114.58|1098.58|1114.58|1098.58|1113.08|1097.08|27
1642874050000|2022-01-22 17:54:10|1114.56|1098.56|1114.8|1098.8|1116.02|1100.02|1114.56|1098.56|30
1642874060000|2022-01-22 17:54:20|1114.47|1098.47|1112.07|1096.07|1114.47|1098.47|1111.96|1095.96|30
1642874070000|2022-01-22 17:54:30|1112.01|1096.01|1110.56|1094.56|1112.01|1096.01|1110.46|1094.46|31
1642874080000|2022-01-22 17:54:40|1110.6|1094.6|1111.65|1095.65|1111.99|1095.99|1110.6|1094.6|20
1642874090000|2022-01-22 17:54:50|1111.74|1095.74|1112.75|1096.75|1112.75|1096.75|1111.74|1095.74|17
1642874100000|2022-01-22 17:55:00|1112.72|1096.72|1114.52|1098.52|1115.22|1099.22|1112.72|1096.72|31
1642874110000|2022-01-22 17:55:10|1114.29|1098.29|1111.44|1095.44|1114.29|1098.29|1111.16|1095.16|37
1642874120000|2022-01-22 17:55:20|1111.27|1095.27|1111.72|1095.72|1111.72|1095.72|1109.93|1093.93|25
1642874130000|2022-01-22 17:55:30|1111.7|1095.7|1112.01|1096.01|1113.26|1097.26|1111.7|1095.7|30
1642874140000|2022-01-22 17:55:40|1111.84|1095.84|1111.5|1095.5|1112.05|1096.05|1111.17|1095.17|26
1642874150000|2022-01-22 17:55:50|1111.47|1095.47|1111.75|1095.75|1111.81|1095.81|1111.47|1095.47|22
1642874160000|2022-01-22 17:56:00|1111.85|1095.85|1113.02|1097.02|1113.07|1097.07|1111.52|1095.52|27
1642874170000|2022-01-22 17:56:10|1112.93|1096.93|1113.39|1097.39|1113.39|1097.39|1112.93|1096.93|20
1642874180000|2022-01-22 17:56:20|1113.4|1097.4|1113.53|1097.53|1113.88|1097.88|1113.27|1097.27|19
1642874190000|2022-01-22 17:56:30|1113.55|1097.55|1114.27|1098.27|1114.27|1098.27|1113.28|1097.28|15
1642874200000|2022-01-22 17:56:40|1114.28|1098.28|1114.31|1098.31|1114.72|1098.72|1113.84|1097.84|17
1642874210000|2022-01-22 17:56:50|1114.41|1098.41|1114.94|1098.94|1114.97|1098.97|1114.41|1098.41|12
1642874220000|2022-01-22 17:57:00|1115.02|1099.02|1117.19|1101.19|1117.19|1101.19|1115.02|1099.02|28
1642874230000|2022-01-22 17:57:10|1117.17|1101.17|1117.29|1101.29|1117.68|1101.68|1116.65|1100.65|20
1642874240000|2022-01-22 17:57:20|1117.3|1101.3|1115.83|1099.83|1117.39|1101.39|1115.6|1099.6|31
1642874250000|2022-01-22 17:57:30|1115.56|1099.56|1116.24|1100.24|1116.35|1100.35|1115.56|1099.56|15
1642874260000|2022-01-22 17:57:40|1116.17|1100.17|1116.76|1100.76|1117.35|1101.35|1116.17|1100.17|26
1642874270000|2022-01-22 17:57:50|1116.74|1100.74|1117.7|1101.7|1117.7|1101.7|1116.52|1100.52|28
1642874280000|2022-01-22 17:58:00|1117.6|1101.6|1118.63|1102.63|1119.15|1103.15|1117.6|1101.6|28
1642874290000|2022-01-22 17:58:10|1118.44|1102.44|1117.62|1101.62|1118.44|1102.44|1117.61|1101.61|20
1642874300000|2022-01-22 17:58:20|1117.61|1101.61|1116.24|1100.24|1117.61|1101.61|1116.24|1100.24|20
1642874310000|2022-01-22 17:58:30|1116.08|1100.08|1116.53|1100.53|1116.67|1100.67|1115.73|1099.73|18
1642874320000|2022-01-22 17:58:40|1116.54|1100.54|1116.78|1100.78|1116.78|1100.78|1116.33|1100.33|22
1642874330000|2022-01-22 17:58:50|1116.64|1100.64|1116.81|1100.81|1117.08|1101.08|1116.61|1100.61|22
1642874340000|2022-01-22 17:59:00|1117.22|1101.22|1118.01|1102.01|1118.06|1102.06|1117.08|1101.08|19
1642874350000|2022-01-22 17:59:10|1118.03|1102.03|1117.59|1101.59|1118.09|1102.09|1117.59|1101.59|20
1642874360000|2022-01-22 17:59:20|1117.22|1101.22|1116.24|1100.24|1117.44|1101.44|1115.94|1099.94|21
1642874370000|2022-01-22 17:59:30|1116.25|1100.25|1115.16|1099.16|1116.25|1100.25|1115.16|1099.16|15
1642874380000|2022-01-22 17:59:40|1115.09|1099.09|1115.89|1099.89|1116.03|1100.03|1114.95|1098.95|20
1642874390000|2022-01-22 17:59:50|1115.82|1099.82|1115.62|1099.62|1116.16|1100.16|1115.62|1099.62|18
1642874400000|2022-01-22 18:00:00|1115.55|1099.55|1117.87|1101.87|1117.87|1101.87|1115.54|1099.54|26
1642874410000|2022-01-22 18:00:10|1117.84|1101.84|1118.39|1102.39|1118.74|1102.74|1117.67|1101.67|29
1642874420000|2022-01-22 18:00:20|1118.36|1102.36|1116.5|1100.5|1118.39|1102.39|1116.37|1100.37|30
1642874430000|2022-01-22 18:00:30|1116.58|1100.58|1114.96|1098.96|1116.6|1100.6|1114.82|1098.82|26
1642874440000|2022-01-22 18:00:40|1115.19|1099.19|1114.62|1098.62|1115.2|1099.2|1113.91|1097.91|33
1642874450000|2022-01-22 18:00:50|1114.7|1098.7|1114.63|1098.63|1115.81|1099.81|1114.63|1098.63|28
1642874460000|2022-01-22 18:01:00|1114.2|1098.2|1114.24|1098.24|1114.99|1098.99|1113.91|1097.91|27
1642874470000|2022-01-22 18:01:10|1114.14|1098.14|1112.26|1096.26|1114.3|1098.3|1112.26|1096.26|25
1642874480000|2022-01-22 18:01:20|1112.23|1096.23|1110.12|1094.12|1112.23|1096.23|1109.92|1093.92|31
1642874490000|2022-01-22 18:01:30|1110.17|1094.17|1110.4|1094.4|1111.38|1095.38|1110.17|1094.17|28
1642874500000|2022-01-22 18:01:40|1110.41|1094.41|1111.62|1095.62|1111.62|1095.62|1110.41|1094.41|26
1642874510000|2022-01-22 18:01:50|1111.52|1095.52|1110.19|1094.19|1111.76|1095.76|1110.05|1094.05|27
1642874520000|2022-01-22 18:02:00|1110.32|1094.32|1111.05|1095.05|1111.18|1095.18|1110.32|1094.32|16
1642874530000|2022-01-22 18:02:10|1110.94|1094.94|1110.67|1094.67|1111.04|1095.04|1110.56|1094.56|19
1642874540000|2022-01-22 18:02:20|1110.83|1094.83|1110.68|1094.68|1111.07|1095.07|1110.59|1094.59|18
1642874550000|2022-01-22 18:02:30|1110.74|1094.74|1109.88|1093.88|1110.74|1094.74|1109.42|1093.42|21
1642874560000|2022-01-22 18:02:40|1109.81|1093.81|1109.79|1093.79|1110.34|1094.34|1109.68|1093.68|17
1642874570000|2022-01-22 18:02:50|1109.65|1093.65|1108.96|1092.96|1109.79|1093.79|1108.89|1092.89|22
1642874580000|2022-01-22 18:03:00|1108.95|1092.95|1108.03|1092.03|1109.45|1093.45|1107.54|1091.54|26
1642874590000|2022-01-22 18:03:10|1107.95|1091.95|1106.42|1090.42|1107.95|1091.95|1105.94|1089.94|29
1642874600000|2022-01-22 18:03:20|1106.4|1090.4|1105.55|1089.55|1106.4|1090.4|1105.55|1089.55|22
1642874610000|2022-01-22 18:03:30|1105.57|1089.57|1103.8|1087.8|1105.57|1089.57|1103.69|1087.69|26
1642874620000|2022-01-22 18:03:40|1103.67|1087.67|1100.23|1084.23|1103.69|1087.69|1100.23|1084.23|29
1642874630000|2022-01-22 18:03:50|1100.1|1084.1|1101.58|1085.58|1101.79|1085.79|1098.28|1082.28|36
1642874640000|2022-01-22 18:04:00|1101.97|1085.97|1102.41|1086.41|1102.41|1086.41|1100.99|1084.99|24
1642874650000|2022-01-22 18:04:10|1102.55|1086.55|1105.79|1089.79|1106.5|1090.5|1102.55|1086.55|32
1642874660000|2022-01-22 18:04:20|1105.27|1089.27|1107.2|1091.2|1107.2|1091.2|1104.53|1088.53|28
1642874670000|2022-01-22 18:04:30|1107.09|1091.09|1108.24|1092.24|1108.3|1092.3|1107.09|1091.09|25
1642874680000|2022-01-22 18:04:40|1108.36|1092.36|1110.28|1094.28|1110.28|1094.28|1108.36|1092.36|23
1642874690000|2022-01-22 18:04:50|1110.04|1094.04|1111.82|1095.82|1111.82|1095.82|1109.98|1093.98|26
1642874700000|2022-01-22 18:05:00|1111.96|1095.96|1117.19|1101.19|1117.19|1101.19|1111.96|1095.96|31
1642874710000|2022-01-22 18:05:10|1117.26|1101.26|1115.1|1099.1|1117.26|1101.26|1115.1|1099.1|28
1642874720000|2022-01-22 18:05:20|1115.06|1099.06|1114.01|1098.01|1115.06|1099.06|1114.01|1098.01|25
1642874730000|2022-01-22 18:05:30|1114.09|1098.09|1111.21|1095.21|1114.2|1098.2|1110.92|1094.92|34
1642874740000|2022-01-22 18:05:40|1111.3|1095.3|1110.89|1094.89|1111.3|1095.3|1109.6|1093.6|28
1642874750000|2022-01-22 18:05:50|1110.97|1094.97|1110.66|1094.66|1111.32|1095.32|1110.64|1094.64|22
1642874760000|2022-01-22 18:06:00|1110.21|1094.21|1108.02|1092.02|1110.21|1094.21|1108.02|1092.02|31
1642874770000|2022-01-22 18:06:10|1108.13|1092.13|1105.98|1089.98|1108.13|1092.13|1105.67|1089.67|28
1642874780000|2022-01-22 18:06:20|1105.86|1089.86|1103.62|1087.62|1105.86|1089.86|1103.62|1087.62|27
1642874790000|2022-01-22 18:06:30|1103.07|1087.07|1103.03|1087.03|1103.29|1087.29|1102.12|1086.12|27
1642874800000|2022-01-22 18:06:40|1103.1|1087.1|1104.65|1088.65|1105.42|1089.42|1103.08|1087.08|30
1642874810000|2022-01-22 18:06:50|1104.84|1088.84|1103.18|1087.18|1104.84|1088.84|1103.1|1087.1|27
1642874820000|2022-01-22 18:07:00|1103.08|1087.08|1105.29|1089.29|1105.29|1089.29|1102.7|1086.7|26
1642874830000|2022-01-22 18:07:10|1105.35|1089.35|1104.79|1088.79|1107.17|1091.17|1104.53|1088.53|31
1642874840000|2022-01-22 18:07:20|1104.87|1088.87|1105.34|1089.34|1105.66|1089.66|1104.3|1088.3|26
1642874850000|2022-01-22 18:07:30|1105.47|1089.47|1104.7|1088.7|1105.84|1089.84|1104.68|1088.68|27
1642874860000|2022-01-22 18:07:40|1104.63|1088.63|1104.31|1088.31|1104.83|1088.83|1104.31|1088.31|24
1642874870000|2022-01-22 18:07:50|1104.32|1088.32|1105.25|1089.25|1105.25|1089.25|1104.32|1088.32|22
1642874880000|2022-01-22 18:08:00|1105.43|1089.43|1105.51|1089.51|1106.08|1090.08|1105.43|1089.43|22
1642874890000|2022-01-22 18:08:10|1105.35|1089.35|1105.19|1089.19|1105.35|1089.35|1104.5|1088.5|30
1642874900000|2022-01-22 18:08:20|1105.22|1089.22|1109.34|1093.34|1109.34|1093.34|1105.14|1089.14|27
1642874910000|2022-01-22 18:08:30|1109.51|1093.51|1106.82|1090.82|1109.59|1093.59|1106.66|1090.66|29
1642874920000|2022-01-22 18:08:40|1107.15|1091.15|1107.66|1091.66|1107.89|1091.89|1106.53|1090.53|24
1642874930000|2022-01-22 18:08:50|1107.47|1091.47|1108.53|1092.53|1108.53|1092.53|1107.26|1091.26|26
1642874940000|2022-01-22 18:09:00|1108.38|1092.38|1108.91|1092.91|1108.91|1092.91|1108.03|1092.03|31
1642874950000|2022-01-22 18:09:10|1109|1093|1109.68|1093.68|1110.25|1094.25|1108.97|1092.97|25
1642874960000|2022-01-22 18:09:20|1109.67|1093.67|1109.5|1093.5|1110.39|1094.39|1109.5|1093.5|23
1642874970000|2022-01-22 18:09:30|1109.42|1093.42|1109.89|1093.89|1110.39|1094.39|1109.42|1093.42|23
1642874980000|2022-01-22 18:09:40|1109.96|1093.96|1109.07|1093.07|1109.96|1093.96|1108.73|1092.73|28
1642874990000|2022-01-22 18:09:50|1109.09|1093.09|1109.41|1093.41|1109.46|1093.46|1108.84|1092.84|27
1642875000000|2022-01-22 18:10:00|1109.31|1093.31|1109.93|1093.93|1109.93|1093.93|1109.31|1093.31|17
1642875010000|2022-01-22 18:10:10|1109.88|1093.88|1110.62|1094.62|1110.71|1094.71|1109.67|1093.67|20
1642875020000|2022-01-22 18:10:20|1110.61|1094.61|1110.03|1094.03|1110.62|1094.62|1109.91|1093.91|23
1642875030000|2022-01-22 18:10:30|1109.91|1093.91|1107.49|1091.49|1109.91|1093.91|1107.33|1091.33|27
1642875040000|2022-01-22 18:10:40|1107.5|1091.5|1108.29|1092.29|1108.43|1092.43|1107.44|1091.44|24
1642875050000|2022-01-22 18:10:50|1108.14|1092.14|1108.81|1092.81|1108.81|1092.81|1107.86|1091.86|23
1642875060000|2022-01-22 18:11:00|1108.75|1092.75|1108.51|1092.51|1109.29|1093.29|1108.42|1092.42|32
1642875070000|2022-01-22 18:11:10|1108.5|1092.5|1107.63|1091.63|1108.57|1092.57|1107.6|1091.6|15
1642875080000|2022-01-22 18:11:20|1107.22|1091.22|1105.99|1089.99|1107.31|1091.31|1104.66|1088.66|32
1642875090000|2022-01-22 18:11:30|1105.93|1089.93|1107.89|1091.89|1108.29|1092.29|1105.83|1089.83|28
1642875100000|2022-01-22 18:11:40|1107.93|1091.93|1108.41|1092.41|1108.51|1092.51|1107.93|1091.93|23
1642875110000|2022-01-22 18:11:50|1108.43|1092.43|1109.26|1093.26|1109.31|1093.31|1108.24|1092.24|23
1642875120000|2022-01-22 18:12:00|1109.11|1093.11|1109.87|1093.87|1110.4|1094.4|1109.11|1093.11|21
1642875130000|2022-01-22 18:12:10|1109.81|1093.81|1108.85|1092.85|1109.81|1093.81|1108.72|1092.72|25
1642875140000|2022-01-22 18:12:20|1108.93|1092.93|1110.03|1094.03|1110.03|1094.03|1108.93|1092.93|23
1642875150000|2022-01-22 18:12:30|1110.24|1094.24|1113.1|1097.1|1113.1|1097.1|1110.24|1094.24|26
1642875160000|2022-01-22 18:12:40|1113.18|1097.18|1113.27|1097.27|1113.43|1097.43|1112.86|1096.86|20
1642875170000|2022-01-22 18:12:50|1113.29|1097.29|1113.17|1097.17|1113.35|1097.35|1113.08|1097.08|21
1642875180000|2022-01-22 18:13:00|1113.09|1097.09|1113.06|1097.06|1113.37|1097.37|1112.99|1096.99|21
1642875190000|2022-01-22 18:13:10|1113.01|1097.01|1112.99|1096.99|1113.78|1097.78|1112.79|1096.79|28
1642875200000|2022-01-22 18:13:20|1113.05|1097.05|1113.03|1097.03|1113.24|1097.24|1112.87|1096.87|22
1642875210000|2022-01-22 18:13:30|1113.02|1097.02|1112.91|1096.91|1113.41|1097.41|1112.82|1096.82|20
1642875220000|2022-01-22 18:13:40|1112.94|1096.94|1111.45|1095.45|1112.94|1096.94|1111.45|1095.45|18
1642875230000|2022-01-22 18:13:50|1111|1095|1108.94|1092.94|1111|1095|1108.94|1092.94|28
1642875240000|2022-01-22 18:14:00|1108.96|1092.96|1110.01|1094.01|1110.01|1094.01|1108.73|1092.73|20
1642875250000|2022-01-22 18:14:10|1110.2|1094.2|1110.61|1094.61|1111.32|1095.32|1110.16|1094.16|24
1642875260000|2022-01-22 18:14:20|1110.63|1094.63|1110.51|1094.51|1110.63|1094.63|1109.84|1093.84|23
1642875270000|2022-01-22 18:14:30|1110.65|1094.65|1111.12|1095.12|1111.36|1095.36|1110.59|1094.59|26
1642875280000|2022-01-22 18:14:40|1111.03|1095.03|1112.1|1096.1|1112.1|1096.1|1110.93|1094.93|22
1642875290000|2022-01-22 18:14:50|1112.11|1096.11|1112.08|1096.08|1112.28|1096.28|1111.8|1095.8|14
1642875300000|2022-01-22 18:15:00|1112.07|1096.07|1111.13|1095.13|1112.09|1096.09|1111.13|1095.13|23
1642875310000|2022-01-22 18:15:10|1111.14|1095.14|1118.82|1102.82|1118.82|1102.82|1111.14|1095.14|32
1642875320000|2022-01-22 18:15:20|1118.94|1102.94|1126.5|1110.5|1126.5|1110.5|1118.94|1102.94|36
1642875330000|2022-01-22 18:15:30|1126.75|1110.75|1127.45|1111.45|1131.2|1115.2|1126.75|1110.75|31
1642875340000|2022-01-22 18:15:40|1127.43|1111.43|1125.02|1109.02|1127.46|1111.46|1125.02|1109.02|36
1642875350000|2022-01-22 18:15:50|1125|1109|1123.35|1107.35|1125|1109|1123.35|1107.35|26
1642875360000|2022-01-22 18:16:00|1123.08|1107.08|1127.56|1111.56|1127.56|1111.56|1122.96|1106.96|26
1642875370000|2022-01-22 18:16:10|1127.76|1111.76|1126.21|1110.21|1127.76|1111.76|1125.89|1109.89|34
1642875380000|2022-01-22 18:16:20|1126.51|1110.51|1130.73|1114.73|1130.73|1114.73|1126.51|1110.51|27
1642875390000|2022-01-22 18:16:30|1130.96|1114.96|1128.8|1112.8|1130.96|1114.96|1128.7|1112.7|25
1642875400000|2022-01-22 18:16:40|1128.82|1112.82|1126.74|1110.74|1128.82|1112.82|1126.71|1110.71|28
1642875410000|2022-01-22 18:16:50|1127|1111|1126.43|1110.43|1127.24|1111.24|1126.31|1110.31|25
1642875420000|2022-01-22 18:17:00|1125.87|1109.87|1129.03|1113.03|1129.03|1113.03|1125.87|1109.87|32
1642875430000|2022-01-22 18:17:10|1128.96|1112.96|1129.09|1113.09|1129.27|1113.27|1128.81|1112.81|25
1642875440000|2022-01-22 18:17:20|1128.94|1112.94|1129|1113|1129|1113|1128.49|1112.49|24
1642875450000|2022-01-22 18:17:30|1129.01|1113.01|1129.79|1113.79|1129.8|1113.8|1129.01|1113.01|12
1642875460000|2022-01-22 18:17:40|1129.8|1113.8|1129.64|1113.64|1129.8|1113.8|1129.59|1113.59|13
1642875470000|2022-01-22 18:17:50|1129.73|1113.73|1129.79|1113.79|1129.84|1113.84|1129.63|1113.63|9
1642875480000|2022-01-22 18:18:00|1129.64|1113.64|1129.12|1113.12|1129.64|1113.64|1128.97|1112.97|26
1642875490000|2022-01-22 18:18:10|1129.04|1113.04|1129.64|1113.64|1129.64|1113.64|1128.77|1112.77|19
1642875500000|2022-01-22 18:18:20|1129.56|1113.56|1128.79|1112.79|1129.64|1113.64|1128.79|1112.79|13
1642875510000|2022-01-22 18:18:30|1129.02|1113.02|1128.37|1112.37|1129.27|1113.27|1128.35|1112.35|25
1642875520000|2022-01-22 18:18:40|1128.36|1112.36|1125.73|1109.73|1128.36|1112.36|1125.73|1109.73|21
1642875530000|2022-01-22 18:18:50|1125.52|1109.52|1125.92|1109.92|1125.92|1109.92|1125.03|1109.03|23
1642875540000|2022-01-22 18:19:00|1125.64|1109.64|1126.1|1110.1|1126.22|1110.22|1125.53|1109.53|24
1642875550000|2022-01-22 18:19:10|1126.05|1110.05|1125.36|1109.36|1126.05|1110.05|1125.35|1109.35|18
1642875560000|2022-01-22 18:19:20|1125.5|1109.5|1126.86|1110.86|1126.95|1110.95|1125.31|1109.31|26
1642875570000|2022-01-22 18:19:30|1126.87|1110.87|1128.94|1112.94|1128.98|1112.98|1126.87|1110.87|23
1642875580000|2022-01-22 18:19:40|1128.98|1112.98|1130.25|1114.25|1130.52|1114.52|1128.8|1112.8|22
1642875590000|2022-01-22 18:19:50|1130.16|1114.16|1130.39|1114.39|1130.39|1114.39|1129.69|1113.69|25
1642875600000|2022-01-22 18:20:00|1130.23|1114.23|1130.1|1114.1|1130.27|1114.27|1130|1114|22
1642875610000|2022-01-22 18:20:10|1130.18|1114.18|1131.11|1115.11|1131.16|1115.16|1130.01|1114.01|25
1642875620000|2022-01-22 18:20:20|1131.44|1115.44|1131.61|1115.61|1131.79|1115.79|1130.86|1114.86|24
1642875630000|2022-01-22 18:20:30|1131.78|1115.78|1130.77|1114.77|1131.78|1115.78|1130.77|1114.77|15
1642875640000|2022-01-22 18:20:40|1130.81|1114.81|1131.59|1115.59|1131.82|1115.82|1130.81|1114.81|24
1642875650000|2022-01-22 18:20:50|1131.37|1115.37|1132.06|1116.06|1132.06|1116.06|1131.16|1115.16|28
1642875660000|2022-01-22 18:21:00|1132.02|1116.02|1132.97|1116.97|1133.07|1117.07|1132.02|1116.02|23
1642875670000|2022-01-22 18:21:10|1132.99|1116.99|1132.54|1116.54|1133.43|1117.43|1132.54|1116.54|19
1642875680000|2022-01-22 18:21:20|1132.75|1116.75|1132.79|1116.79|1132.86|1116.86|1132.54|1116.54|6
1642875690000|2022-01-22 18:21:30|1132.86|1116.86|1132.8|1116.8|1132.96|1116.96|1132.54|1116.54|19
1642875700000|2022-01-22 18:21:40|1132.59|1116.59|1129.36|1113.36|1132.59|1116.59|1129.36|1113.36|27
1642875710000|2022-01-22 18:21:50|1129.39|1113.39|1130.2|1114.2|1130.41|1114.41|1128.97|1112.97|30
1642875720000|2022-01-22 18:22:00|1130.13|1114.13|1129.74|1113.74|1130.13|1114.13|1129.42|1113.42|26
1642875730000|2022-01-22 18:22:10|1129.86|1113.86|1129.69|1113.69|1130.53|1114.53|1129.56|1113.56|25
1642875740000|2022-01-22 18:22:20|1129.58|1113.58|1129.55|1113.55|1129.58|1113.58|1129.43|1113.43|7
1642875750000|2022-01-22 18:22:30|1129.43|1113.43|1127.63|1111.63|1129.43|1113.43|1127.63|1111.63|15
1642875760000|2022-01-22 18:22:40|1127.64|1111.64|1127.71|1111.71|1127.97|1111.97|1127.36|1111.36|18
1642875770000|2022-01-22 18:22:50|1127.48|1111.48|1126.48|1110.48|1127.49|1111.49|1126.37|1110.37|22
1642875780000|2022-01-22 18:23:00|1126.35|1110.35|1128.91|1112.91|1128.91|1112.91|1125.96|1109.96|30
1642875790000|2022-01-22 18:23:10|1128.92|1112.92|1129.57|1113.57|1129.87|1113.87|1128.92|1112.92|24
1642875800000|2022-01-22 18:23:20|1129.26|1113.26|1128.86|1112.86|1129.26|1113.26|1128.12|1112.12|24
1642875810000|2022-01-22 18:23:30|1129.06|1113.06|1129.43|1113.43|1129.55|1113.55|1128.45|1112.45|17
1642875820000|2022-01-22 18:23:40|1129.44|1113.44|1129.52|1113.52|1129.71|1113.71|1129.44|1113.44|19
1642875830000|2022-01-22 18:23:50|1129.61|1113.61|1129.56|1113.56|1129.66|1113.66|1129.38|1113.38|19
1642875840000|2022-01-22 18:24:00|1129.36|1113.36|1128.4|1112.4|1129.48|1113.48|1128.4|1112.4|24
1642875850000|2022-01-22 18:24:10|1128.41|1112.41|1128.45|1112.45|1129.09|1113.09|1127.66|1111.66|34
1642875860000|2022-01-22 18:24:20|1128.26|1112.26|1127.89|1111.89|1128.26|1112.26|1127.53|1111.53|30
1642875870000|2022-01-22 18:24:30|1127.99|1111.99|1126.97|1110.97|1127.99|1111.99|1126.81|1110.81|29
1642875880000|2022-01-22 18:24:40|1126.83|1110.83|1126.77|1110.77|1127.05|1111.05|1126.57|1110.57|20
1642875890000|2022-01-22 18:24:50|1126.73|1110.73|1126.18|1110.18|1126.73|1110.73|1125.77|1109.77|26
1642875900000|2022-01-22 18:25:00|1126.38|1110.38|1126.38|1110.38|1126.52|1110.52|1126.08|1110.08|19
1642875910000|2022-01-22 18:25:10|1126.35|1110.35|1126.09|1110.09|1126.52|1110.52|1125.93|1109.93|16
1642875920000|2022-01-22 18:25:20|1126.16|1110.16|1127.56|1111.56|1127.56|1111.56|1126.16|1110.16|22
1642875930000|2022-01-22 18:25:30|1127.44|1111.44|1126.73|1110.73|1127.5|1111.5|1126.73|1110.73|20
1642875940000|2022-01-22 18:25:40|1126.93|1110.93|1127.55|1111.55|1127.55|1111.55|1126.61|1110.61|22
1642875950000|2022-01-22 18:25:50|1127.51|1111.51|1128.73|1112.73|1128.73|1112.73|1127.51|1111.51|26
1642875960000|2022-01-22 18:26:00|1128.63|1112.63|1128.75|1112.75|1129.23|1113.23|1128.52|1112.52|23
1642875970000|2022-01-22 18:26:10|1128.7|1112.7|1126.37|1110.37|1128.7|1112.7|1126.36|1110.36|28
1642875980000|2022-01-22 18:26:20|1126.38|1110.38|1125.15|1109.15|1126.43|1110.43|1125.12|1109.12|22
1642875990000|2022-01-22 18:26:30|1125.12|1109.12|1123.13|1107.13|1125.53|1109.53|1123.11|1107.11|31
1642876000000|2022-01-22 18:26:40|1123.22|1107.22|1121.86|1105.86|1123.25|1107.25|1121.77|1105.77|30
1642876010000|2022-01-22 18:26:50|1122.02|1106.02|1122.27|1106.27|1122.3|1106.3|1121.83|1105.83|21
1642876020000|2022-01-22 18:27:00|1122.33|1106.33|1122.86|1106.86|1122.86|1106.86|1122.27|1106.27|20
1642876030000|2022-01-22 18:27:10|1122.85|1106.85|1120.84|1104.84|1122.85|1106.85|1120.61|1104.61|25
1642876040000|2022-01-22 18:27:20|1120.65|1104.65|1118.67|1102.67|1120.65|1104.65|1118.13|1102.13|29
1642876050000|2022-01-22 18:27:30|1118.79|1102.79|1116.63|1100.63|1118.79|1102.79|1116.61|1100.61|20
1642876060000|2022-01-22 18:27:40|1116.74|1100.74|1114.57|1098.57|1117.37|1101.37|1114.28|1098.28|24
1642876070000|2022-01-22 18:27:50|1114.8|1098.8|1113.44|1097.44|1115.41|1099.41|1112.78|1096.78|34
1642876080000|2022-01-22 18:28:00|1113.8|1097.8|1108.83|1092.83|1114.01|1099.08|1103.57|1091.96|31
1642876090000|2022-01-22 18:28:10|1108.84|1092.84|1111.67|1095.67|1111.82|1095.82|1108.7|1092.7|29
1642876100000|2022-01-22 18:28:20|1111.56|1095.56|1109.34|1093.34|1111.56|1095.56|1109.15|1093.15|29
1642876110000|2022-01-22 18:28:30|1109.58|1093.58|1111.51|1095.51|1111.51|1095.51|1109.57|1093.57|24
1642876120000|2022-01-22 18:28:40|1111.33|1095.33|1111.42|1095.42|1112.07|1096.07|1111.33|1095.33|27
1642876130000|2022-01-22 18:28:50|1111.4|1095.4|1108.73|1092.73|1111.42|1095.42|1108.73|1092.73|21
1642876140000|2022-01-22 18:29:00|1108.78|1092.78|1111.94|1095.94|1111.94|1095.94|1108.78|1092.78|24
1642876150000|2022-01-22 18:29:10|1111.72|1095.72|1110.92|1094.92|1111.72|1095.72|1110.63|1094.63|19
1642876160000|2022-01-22 18:29:20|1110.72|1094.72|1112.35|1096.35|1112.35|1096.35|1110.72|1094.72|20
1642876170000|2022-01-22 18:29:30|1112.28|1096.28|1112.1|1096.1|1112.36|1096.36|1111.96|1095.96|22
1642876180000|2022-01-22 18:29:40|1111.91|1095.91|1110.49|1094.49|1111.91|1095.91|1110.49|1094.49|23
1642876190000|2022-01-22 18:29:50|1110.58|1094.58|1108.37|1092.37|1110.88|1094.88|1107.81|1091.81|24
1642876200000|2022-01-22 18:30:00|1108.41|1092.41|1106.92|1090.92|1108.94|1092.94|1106.92|1090.92|31
1642876210000|2022-01-22 18:30:10|1107.01|1091.01|1102.96|1086.96|1107.02|1091.02|1102.96|1086.96|31
1642876220000|2022-01-22 18:30:20|1103|1087|1105.49|1089.49|1105.97|1089.97|1102.96|1086.96|33
1642876230000|2022-01-22 18:30:30|1105.44|1089.44|1104.9|1088.9|1105.44|1089.44|1104.87|1088.87|27
1642876240000|2022-01-22 18:30:40|1104.91|1088.91|1103.84|1087.84|1105.25|1089.25|1103.84|1087.84|27
1642876250000|2022-01-22 18:30:50|1103.85|1087.85|1104.81|1088.81|1104.81|1088.81|1103.85|1087.85|21
1642876260000|2022-01-22 18:31:00|1104.74|1088.74|1101.84|1085.84|1104.74|1088.74|1100.42|1084.42|30
1642876270000|2022-01-22 18:31:10|1101.63|1085.63|1100.41|1084.41|1101.66|1085.66|1099.24|1083.24|34
1642876280000|2022-01-22 18:31:20|1100.6|1084.6|1098.94|1082.94|1100.92|1084.92|1098.44|1082.44|25
1642876290000|2022-01-22 18:31:30|1098.82|1082.82|1100.3|1084.3|1100.65|1084.65|1098.56|1082.56|26
1642876300000|2022-01-22 18:31:40|1100.36|1084.36|1099.12|1083.12|1100.96|1084.96|1099.12|1083.12|30
1642876310000|2022-01-22 18:31:50|1099.13|1083.13|1099.53|1083.53|1099.6|1083.6|1099.13|1083.13|25
1642876320000|2022-01-22 18:32:00|1099.49|1083.49|1098.57|1082.57|1099.52|1083.52|1097.5|1081.5|33
1642876330000|2022-01-22 18:32:10|1098.71|1082.71|1099.19|1083.19|1099.28|1083.28|1098.57|1082.57|24
1642876340000|2022-01-22 18:32:20|1099.27|1083.27|1100.74|1084.74|1101.34|1085.34|1099.27|1083.27|31
1642876350000|2022-01-22 18:32:30|1100.82|1084.82|1101.2|1085.2|1101.4|1085.4|1100.78|1084.78|25
1642876360000|2022-01-22 18:32:40|1101.25|1085.25|1100.66|1084.66|1101.77|1085.77|1100.65|1084.65|22
1642876370000|2022-01-22 18:32:50|1100.67|1084.67|1099.88|1083.88|1100.67|1084.67|1099.72|1083.72|24
1642876380000|2022-01-22 18:33:00|1099.98|1083.98|1100.71|1084.71|1100.71|1084.71|1099.72|1083.72|28
1642876390000|2022-01-22 18:33:10|1100.88|1084.88|1103.49|1087.49|1103.62|1087.62|1100.88|1084.88|21
1642876400000|2022-01-22 18:33:20|1103.38|1087.38|1102.38|1086.38|1103.43|1087.43|1102.22|1086.22|28
1642876410000|2022-01-22 18:33:30|1102.46|1086.46|1101.45|1085.45|1102.46|1086.46|1100.53|1084.53|32
1642876420000|2022-01-22 18:33:40|1101.27|1085.27|1100.88|1084.88|1101.46|1085.46|1100.8|1084.8|25
1642876430000|2022-01-22 18:33:50|1100.89|1084.89|1099.91|1083.91|1100.9|1084.9|1099.87|1083.87|25
1642876440000|2022-01-22 18:34:00|1099.87|1083.87|1099.99|1083.99|1100.52|1084.52|1099.64|1083.64|16
1642876450000|2022-01-22 18:34:10|1099.92|1083.92|1100.44|1084.44|1100.44|1084.44|1098.74|1082.74|30
1642876460000|2022-01-22 18:34:20|1100.79|1084.79|1100.01|1084.01|1101.29|1085.29|1100.01|1084.01|27
1642876470000|2022-01-22 18:34:30|1099.89|1083.89|1098.9|1082.9|1099.89|1083.89|1098.67|1082.67|22
1642876480000|2022-01-22 18:34:40|1098.77|1082.77|1099.39|1083.39|1099.39|1083.39|1098.65|1082.65|22
1642876490000|2022-01-22 18:34:50|1099.37|1083.37|1099.06|1083.06|1099.58|1083.58|1099.06|1083.06|22
1642876500000|2022-01-22 18:35:00|1099|1083|1101.52|1085.52|1101.82|1085.82|1098.95|1082.95|28
1642876510000|2022-01-22 18:35:10|1101.49|1085.49|1101.24|1085.24|1101.53|1085.53|1100.65|1084.65|17
1642876520000|2022-01-22 18:35:20|1101.25|1085.25|1102.01|1086.01|1102.35|1086.35|1101.25|1085.25|26
1642876530000|2022-01-22 18:35:30|1101.58|1085.58|1100.43|1084.43|1101.58|1085.58|1100.21|1084.21|26
1642876540000|2022-01-22 18:35:40|1100.42|1084.42|1099.75|1083.75|1100.46|1084.46|1099.66|1083.66|21
1642876550000|2022-01-22 18:35:50|1099.81|1083.81|1099.2|1083.2|1099.81|1083.81|1099.2|1083.2|21
1642876560000|2022-01-22 18:36:00|1099.25|1083.25|1099.78|1083.78|1100.29|1084.29|1098.73|1082.73|25
1642876570000|2022-01-22 18:36:10|1100|1084|1102.58|1086.58|1102.58|1086.58|1099.97|1083.97|27
1642876580000|2022-01-22 18:36:20|1102.49|1086.49|1101.6|1085.6|1102.81|1086.81|1101.6|1085.6|21
1642876590000|2022-01-22 18:36:30|1101.64|1085.64|1101.59|1085.59|1101.65|1085.65|1101.05|1085.05|20
1642876600000|2022-01-22 18:36:40|1101.54|1085.54|1101.24|1085.24|1101.75|1085.75|1101.04|1085.04|23
1642876610000|2022-01-22 18:36:50|1101.25|1085.25|1099.24|1083.24|1101.25|1085.25|1099.24|1083.24|26
1642876620000|2022-01-22 18:37:00|1099.06|1083.06|1099.58|1083.58|1099.71|1083.71|1098.62|1082.62|24
1642876630000|2022-01-22 18:37:10|1099.65|1083.65|1099.72|1083.72|1099.94|1083.94|1099.47|1083.47|24
1642876640000|2022-01-22 18:37:20|1099.64|1083.64|1099.46|1083.46|1099.84|1083.84|1099.22|1083.22|21
1642876650000|2022-01-22 18:37:30|1099.44|1083.44|1097.77|1081.77|1099.44|1083.44|1097.77|1081.77|28
1642876660000|2022-01-22 18:37:40|1097.8|1081.8|1098|1082|1098.15|1082.15|1097.68|1081.68|26
1642876670000|2022-01-22 18:37:50|1098.17|1082.17|1098.03|1082.03|1098.27|1082.27|1097.93|1081.93|20
1642876680000|2022-01-22 18:38:00|1097.92|1081.92|1098.54|1082.54|1098.54|1082.54|1097.76|1081.76|23
1642876690000|2022-01-22 18:38:10|1099.04|1083.04|1099.23|1083.23|1099.58|1083.58|1099.04|1083.04|28
1642876700000|2022-01-22 18:38:20|1099.24|1083.24|1098.29|1082.29|1099.46|1083.46|1098.25|1082.25|15
1642876710000|2022-01-22 18:38:30|1098.22|1082.22|1097.47|1081.47|1098.29|1082.29|1097.47|1081.47|23
1642876720000|2022-01-22 18:38:40|1097.27|1081.27|1096.26|1080.26|1097.27|1081.27|1096.26|1080.26|17
1642876730000|2022-01-22 18:38:50|1096.28|1080.28|1094.91|1078.91|1096.28|1080.28|1094.57|1078.57|21
1642876740000|2022-01-22 18:39:00|1094.9|1078.9|1095.52|1079.52|1095.52|1079.52|1094.52|1078.52|28
1642876750000|2022-01-22 18:39:10|1095.78|1079.78|1095.18|1079.18|1096.5|1080.5|1095.07|1079.07|28
1642876760000|2022-01-22 18:39:20|1095.19|1079.19|1094.61|1078.61|1095.19|1079.19|1093.7|1077.7|30
1642876770000|2022-01-22 18:39:30|1094.91|1078.91|1093.81|1077.81|1094.91|1078.91|1093.61|1077.61|26
1642876780000|2022-01-22 18:39:40|1093.8|1077.8|1091.13|1075.13|1093.8|1077.8|1091.13|1075.13|29
1642876790000|2022-01-22 18:39:50|1091.03|1075.03|1089.72|1073.72|1091.16|1075.16|1089.72|1073.72|21
1642876800000|2022-01-22 18:40:00|1089.88|1073.88|1090.12|1074.12|1090.21|1074.21|1089.64|1073.64|22
1642876810000|2022-01-22 18:40:10|1090.09|1074.09|1089.56|1073.56|1090.14|1074.14|1089.46|1073.46|27
1642876820000|2022-01-22 18:40:20|1089.59|1073.59|1091.37|1075.37|1091.37|1075.37|1089.17|1073.17|30
1642876830000|2022-01-22 18:40:30|1091.62|1075.62|1095.81|1079.81|1095.99|1079.99|1091.62|1075.62|33
1642876840000|2022-01-22 18:40:40|1095.87|1079.87|1094.71|1078.71|1095.87|1079.87|1093.98|1077.98|27
1642876850000|2022-01-22 18:40:50|1094.54|1078.54|1095.49|1079.49|1095.78|1079.78|1094.26|1078.26|23
1642876860000|2022-01-22 18:41:00|1095.24|1079.24|1094.73|1078.73|1095.26|1079.26|1094.72|1078.72|24
1642876870000|2022-01-22 18:41:10|1094.66|1078.66|1094.21|1078.21|1095.06|1079.06|1094.2|1078.2|29
1642876880000|2022-01-22 18:41:20|1094.22|1078.22|1093.65|1077.65|1094.25|1078.25|1093.65|1077.65|18
1642876890000|2022-01-22 18:41:30|1093.48|1077.48|1091.55|1075.55|1093.6|1077.6|1091.06|1075.06|25
1642876900000|2022-01-22 18:41:40|1091.79|1075.79|1092.49|1076.49|1092.54|1076.54|1091.55|1075.55|24
1642876910000|2022-01-22 18:41:50|1092.51|1076.51|1091.77|1075.77|1092.51|1076.51|1091.65|1075.65|14
1642876920000|2022-01-22 18:42:00|1091.78|1075.78|1093.54|1077.54|1093.6|1077.6|1091.77|1075.77|25
1642876930000|2022-01-22 18:42:10|1093.55|1077.55|1092.8|1076.8|1093.55|1077.55|1092.67|1076.67|23
1642876940000|2022-01-22 18:42:20|1092.79|1076.79|1092.27|1076.27|1092.97|1076.97|1091.93|1075.93|22
1642876950000|2022-01-22 18:42:30|1092.18|1076.18|1091.87|1075.87|1092.39|1076.39|1091.78|1075.78|24
1642876960000|2022-01-22 18:42:40|1091.83|1075.83|1092.41|1076.41|1092.64|1076.64|1091.83|1075.83|26
1642876970000|2022-01-22 18:42:50|1092.33|1076.33|1093.91|1077.91|1093.95|1077.95|1092.1|1076.1|21
1642876980000|2022-01-22 18:43:00|1094|1078|1093.94|1077.94|1094.52|1078.52|1093.91|1077.91|17
1642876990000|2022-01-22 18:43:10|1094.13|1078.13|1094.56|1078.56|1094.82|1078.82|1093.94|1077.94|22
1642877000000|2022-01-22 18:43:20|1094.72|1078.72|1094.17|1078.17|1094.82|1078.82|1094.12|1078.12|16
1642877010000|2022-01-22 18:43:30|1094.08|1078.08|1093.24|1077.24|1094.08|1078.08|1093.24|1077.24|16
1642877020000|2022-01-22 18:43:40|1093|1077|1092.62|1076.62|1093|1077|1092.47|1076.47|20
1642877030000|2022-01-22 18:43:50|1092.61|1076.61|1091.9|1075.9|1092.74|1076.74|1091.76|1075.76|23
1642877040000|2022-01-22 18:44:00|1091.66|1075.66|1091.77|1075.77|1092.05|1076.05|1091.61|1075.61|15
1642877050000|2022-01-22 18:44:10|1091.79|1075.79|1091.23|1075.23|1091.79|1075.79|1091.23|1075.23|13
1642877060000|2022-01-22 18:44:20|1091.35|1075.35|1093.69|1077.69|1093.77|1077.77|1091.35|1075.35|26
1642877070000|2022-01-22 18:44:30|1093.46|1077.46|1092.91|1076.91|1093.46|1077.46|1092.75|1076.75|19
1642877080000|2022-01-22 18:44:40|1092.82|1076.82|1092.21|1076.21|1092.82|1076.82|1092.09|1076.09|22
1642877090000|2022-01-22 18:44:50|1092.19|1076.19|1092.72|1076.72|1092.72|1076.72|1092.18|1076.18|15
1642877100000|2022-01-22 18:45:00|1092.74|1076.74|1097.08|1081.08|1097.08|1081.08|1092.74|1076.74|31
1642877110000|2022-01-22 18:45:10|1096.98|1080.98|1100.14|1084.14|1100.27|1084.27|1096.76|1080.76|32
1642877120000|2022-01-22 18:45:20|1100|1084|1100.11|1084.11|1100.11|1084.11|1099.38|1083.38|24
1642877130000|2022-01-22 18:45:30|1100.04|1084.04|1100.35|1084.35|1100.81|1084.81|1100.04|1084.04|27
1642877140000|2022-01-22 18:45:40|1100.32|1084.32|1100.53|1084.53|1100.53|1084.53|1099.78|1083.78|22
1642877150000|2022-01-22 18:45:50|1100.49|1084.49|1102.49|1086.49|1102.49|1086.49|1100.49|1084.49|24
1642877160000|2022-01-22 18:46:00|1102.91|1086.91|1103.3|1087.3|1104.24|1088.24|1102.9|1086.9|32
1642877170000|2022-01-22 18:46:10|1103.11|1087.11|1103.17|1087.17|1103.83|1087.83|1103.06|1087.06|18
1642877180000|2022-01-22 18:46:20|1102.97|1086.97|1101.4|1085.4|1103.05|1087.05|1101.17|1085.17|29
1642877190000|2022-01-22 18:46:30|1101.18|1085.18|1102.85|1086.85|1102.85|1086.85|1100.81|1084.81|24
1642877200000|2022-01-22 18:46:40|1102.82|1086.82|1102.43|1086.43|1103.14|1087.14|1102.43|1086.43|20
1642877210000|2022-01-22 18:46:50|1102.42|1086.42|1100.97|1084.97|1102.42|1086.42|1100.87|1084.87|22
1642877220000|2022-01-22 18:47:00|1100.99|1084.99|1102.25|1086.25|1102.25|1086.25|1100.85|1084.85|21
1642877230000|2022-01-22 18:47:10|1102.24|1086.24|1103.57|1087.57|1104.02|1088.02|1102.24|1086.24|26
1642877240000|2022-01-22 18:47:20|1103.43|1087.43|1105.06|1089.06|1105.06|1089.06|1103.43|1087.43|24
1642877250000|2022-01-22 18:47:30|1105.13|1089.13|1110.18|1094.18|1110.66|1094.66|1105.13|1089.13|29
1642877260000|2022-01-22 18:47:40|1110.5|1094.5|1110.67|1094.67|1112.25|1096.25|1110.23|1094.23|29
1642877270000|2022-01-22 18:47:50|1110.76|1094.76|1109.74|1093.74|1111.07|1095.07|1108.95|1092.95|32
1642877280000|2022-01-22 18:48:00|1109.81|1093.81|1109.17|1093.17|1109.96|1093.96|1109.17|1093.17|20
1642877290000|2022-01-22 18:48:10|1109.2|1093.2|1111.11|1095.11|1111.18|1095.18|1109.2|1093.2|24
1642877300000|2022-01-22 18:48:20|1111.06|1095.06|1110.74|1094.74|1111.21|1095.21|1110.73|1094.73|16
1642877310000|2022-01-22 18:48:30|1110.9|1094.9|1111|1095|1111.1|1095.1|1110.74|1094.74|21
1642877320000|2022-01-22 18:48:40|1110.95|1094.95|1111.13|1095.13|1111.27|1095.27|1110.95|1094.95|13
1642877330000|2022-01-22 18:48:50|1111.17|1095.17|1110.45|1094.45|1111.2|1095.2|1110.32|1094.32|14
1642877340000|2022-01-22 18:49:00|1110.32|1094.32|1107.3|1091.3|1110.32|1094.32|1107.15|1091.15|25
1642877350000|2022-01-22 18:49:10|1107.31|1091.31|1108.03|1092.03|1108.43|1092.43|1107.31|1091.31|28
1642877360000|2022-01-22 18:49:20|1108.01|1092.01|1106.91|1090.91|1108.01|1092.01|1106.91|1090.91|24
1642877370000|2022-01-22 18:49:30|1106.87|1090.87|1105.81|1089.81|1106.87|1090.87|1105.77|1089.77|24
1642877380000|2022-01-22 18:49:40|1105.57|1089.57|1105.42|1089.42|1105.84|1089.84|1105.42|1089.42|9
1642877390000|2022-01-22 18:49:50|1105.51|1089.51|1106.57|1090.57|1106.74|1090.74|1105.51|1089.51|22
1642877400000|2022-01-22 18:50:00|1106.67|1090.67|1106.1|1090.1|1107|1091|1106.1|1090.1|21
1642877410000|2022-01-22 18:50:10|1106.02|1090.02|1106.14|1090.14|1106.65|1090.65|1105.86|1089.86|29
1642877420000|2022-01-22 18:50:20|1106.21|1090.21|1104.8|1088.8|1106.36|1090.36|1104.8|1088.8|32
1642877430000|2022-01-22 18:50:30|1104.37|1088.37|1103.2|1087.2|1104.5|1088.5|1103.1|1087.1|21
1642877440000|2022-01-22 18:50:40|1103.17|1087.17|1102.77|1086.77|1103.17|1087.17|1102.52|1086.52|18
1642877450000|2022-01-22 18:50:50|1102.76|1086.76|1103.51|1087.51|1103.51|1087.51|1102.64|1086.64|16
1642877460000|2022-01-22 18:51:00|1103.39|1087.39|1102.57|1086.57|1103.62|1087.62|1102.45|1086.45|26
1642877470000|2022-01-22 18:51:10|1102.61|1086.61|1102.67|1086.67|1103.26|1087.26|1102.55|1086.55|24
1642877480000|2022-01-22 18:51:20|1102.63|1086.63|1102.59|1086.59|1102.76|1086.76|1102.56|1086.56|19
1642877490000|2022-01-22 18:51:30|1102.62|1086.62|1102.78|1086.78|1102.95|1086.95|1102.53|1086.53|16
1642877500000|2022-01-22 18:51:40|1102.93|1086.93|1103.51|1087.51|1103.51|1087.51|1102.93|1086.93|12
1642877510000|2022-01-22 18:51:50|1103.48|1087.48|1102.76|1086.76|1103.51|1087.51|1102.76|1086.76|13
1642877520000|2022-01-22 18:52:00|1102.81|1086.81|1103.59|1087.59|1103.63|1087.63|1102.81|1086.81|20
1642877530000|2022-01-22 18:52:10|1103.6|1087.6|1104.36|1088.36|1104.51|1088.51|1103.6|1087.6|17
1642877540000|2022-01-22 18:52:20|1104.31|1088.31|1104.48|1088.48|1104.92|1088.92|1104.18|1088.18|26
1642877550000|2022-01-22 18:52:30|1104.46|1088.46|1103.32|1087.32|1104.46|1088.46|1102.85|1086.85|28
1642877560000|2022-01-22 18:52:40|1103.26|1087.26|1103.06|1087.06|1103.47|1087.47|1103.06|1087.06|20
1642877570000|2022-01-22 18:52:50|1103.08|1087.08|1101.82|1085.82|1103.08|1087.08|1101.82|1085.82|27
1642877580000|2022-01-22 18:53:00|1102.04|1086.04|1100.84|1084.84|1102.15|1086.15|1100.78|1084.78|17
1642877590000|2022-01-22 18:53:10|1101.02|1085.02|1100.25|1084.25|1101.02|1085.02|1100.03|1084.03|24
1642877600000|2022-01-22 18:53:20|1100.35|1084.35|1101.02|1085.02|1101.06|1085.06|1100.35|1084.35|16
1642877610000|2022-01-22 18:53:30|1100.95|1084.95|1100.4|1084.4|1100.95|1084.95|1100.22|1084.22|19
1642877620000|2022-01-22 18:53:40|1100.26|1084.26|1100.93|1084.93|1100.93|1084.93|1100.18|1084.18|19
1642877630000|2022-01-22 18:53:50|1100.75|1084.75|1100.63|1084.63|1101.1|1085.1|1100.63|1084.63|11
1642877640000|2022-01-22 18:54:00|1100.69|1084.69|1101.5|1085.5|1101.51|1085.51|1100.28|1084.28|21
1642877650000|2022-01-22 18:54:10|1101.51|1085.51|1102.51|1086.51|1102.51|1086.51|1101.51|1085.51|9
1642877660000|2022-01-22 18:54:20|1102.52|1086.52|1104.23|1088.23|1104.47|1088.47|1102.52|1086.52|18
1642877670000|2022-01-22 18:54:30|1104.24|1088.24|1102.68|1086.68|1104.24|1088.24|1102.68|1086.68|20
1642877680000|2022-01-22 18:54:40|1102.57|1086.57|1102.41|1086.41|1102.57|1086.57|1101.99|1085.99|25
1642877690000|2022-01-22 18:54:50|1102.23|1086.23|1102.6|1086.6|1103.07|1087.07|1102.15|1086.15|19
1642877700000|2022-01-22 18:55:00|1102.81|1086.81|1102.92|1086.92|1102.92|1086.92|1102.29|1086.29|19
1642877710000|2022-01-22 18:55:10|1102.98|1086.98|1103.25|1087.25|1103.39|1087.39|1102.75|1086.75|24
1642877720000|2022-01-22 18:55:20|1103.07|1087.07|1103.85|1087.85|1104.26|1088.26|1103.07|1087.07|23
1642877730000|2022-01-22 18:55:30|1103.77|1087.77|1103.26|1087.26|1103.94|1087.94|1103.09|1087.09|19
1642877740000|2022-01-22 18:55:40|1103.23|1087.23|1101.62|1085.62|1103.23|1087.23|1101.52|1085.52|20
1642877750000|2022-01-22 18:55:50|1101.6|1085.6|1101.51|1085.51|1101.6|1085.6|1101.51|1085.51|4
1642877760000|2022-01-22 18:56:00|1101.43|1085.43|1099.27|1083.27|1101.45|1085.45|1099.11|1083.11|21
1642877770000|2022-01-22 18:56:10|1099.16|1083.16|1096.94|1080.94|1099.59|1083.59|1096.44|1080.44|36
1642877780000|2022-01-22 18:56:20|1096.93|1080.93|1095.3|1079.3|1097.49|1081.49|1094.99|1078.99|30
1642877790000|2022-01-22 18:56:30|1095.29|1079.29|1094.77|1078.77|1095.39|1079.39|1094.77|1078.77|20
1642877800000|2022-01-22 18:56:40|1094.86|1078.86|1094.55|1078.55|1094.89|1078.89|1093.81|1077.81|18
1642877810000|2022-01-22 18:56:50|1094.49|1078.49|1094.22|1078.22|1094.54|1078.54|1094.01|1078.01|21
1642877820000|2022-01-22 18:57:00|1094.05|1078.05|1093.76|1077.76|1094.05|1078.05|1093.68|1077.68|26
1642877830000|2022-01-22 18:57:10|1093.72|1077.72|1090.9|1074.9|1093.92|1077.92|1090.49|1074.49|30
1642877840000|2022-01-22 18:57:20|1090.96|1074.96|1091.83|1075.83|1092.76|1076.76|1090.95|1074.95|29
1642877850000|2022-01-22 18:57:30|1091.82|1075.82|1091.14|1075.14|1091.88|1075.88|1090.54|1074.54|25
1642877860000|2022-01-22 18:57:40|1091.26|1075.26|1090.59|1074.59|1091.44|1075.44|1090.59|1074.59|22
1642877870000|2022-01-22 18:57:50|1090.54|1074.54|1091.91|1075.91|1091.91|1075.91|1089.53|1073.53|28
1642877880000|2022-01-22 18:58:00|1091.88|1075.88|1090.55|1074.55|1092.82|1076.82|1090.55|1074.55|24
1642877890000|2022-01-22 18:58:10|1090.78|1074.78|1090.27|1074.27|1090.95|1074.95|1089.83|1073.83|26
1642877900000|2022-01-22 18:58:20|1090.31|1074.31|1090.1|1074.1|1090.54|1074.54|1090.04|1074.04|12
1642877910000|2022-01-22 18:58:30|1090.19|1074.19|1089.9|1073.9|1090.19|1074.19|1089.58|1073.58|19
1642877920000|2022-01-22 18:58:40|1089.96|1073.96|1089.59|1073.59|1090.21|1074.21|1089.59|1073.59|26
1642877930000|2022-01-22 18:58:50|1089.74|1073.74|1089.78|1073.78|1089.81|1073.81|1089.51|1073.51|11
1642877940000|2022-01-22 18:59:00|1089.98|1073.98|1092.08|1076.08|1092.23|1076.23|1089.89|1073.89|29
1642877950000|2022-01-22 18:59:10|1092.1|1076.1|1091.73|1075.73|1092.79|1076.79|1091.73|1075.73|30
1642877960000|2022-01-22 18:59:20|1091.91|1075.91|1091.47|1075.47|1091.91|1075.91|1091.38|1075.38|18
1642877970000|2022-01-22 18:59:30|1091.03|1075.03|1090.29|1074.29|1091.03|1075.03|1090.29|1074.29|20
1642877980000|2022-01-22 18:59:40|1090.18|1074.18|1089.55|1073.55|1090.18|1074.18|1089.55|1073.55|20
1642877990000|2022-01-22 18:59:50|1089.61|1073.61|1090.12|1074.12|1090.18|1074.18|1089.48|1073.48|25
1642878000000|2022-01-22 19:00:00|1090.13|1074.13|1091.99|1075.99|1092.16|1076.16|1090.03|1074.03|33
1642878010000|2022-01-22 19:00:10|1092.18|1076.18|1095.42|1079.42|1095.42|1079.42|1092.18|1076.18|22
1642878020000|2022-01-22 19:00:20|1095.31|1079.31|1096.21|1080.21|1096.47|1080.47|1095.31|1079.31|21
1642878030000|2022-01-22 19:00:30|1096.14|1080.14|1095.61|1079.61|1096.21|1080.21|1095.02|1079.02|25
1642878040000|2022-01-22 19:00:40|1095.66|1079.66|1094.4|1078.4|1095.72|1079.72|1093.9|1077.9|25
1642878050000|2022-01-22 19:00:50|1094.12|1078.12|1096.27|1080.27|1096.3|1080.3|1094.12|1078.12|30
1642878060000|2022-01-22 19:01:00|1096.43|1080.43|1096.85|1080.85|1096.85|1080.85|1095.56|1079.56|20
1642878070000|2022-01-22 19:01:10|1096.93|1080.93|1097.12|1081.12|1097.68|1081.68|1096.93|1080.93|26
1642878080000|2022-01-22 19:01:20|1097.14|1081.14|1096.71|1080.71|1097.51|1081.51|1096.69|1080.69|23
1642878090000|2022-01-22 19:01:30|1096.67|1080.67|1094.41|1078.41|1096.78|1080.78|1093.69|1077.69|26
1642878100000|2022-01-22 19:01:40|1094.15|1078.15|1093.57|1077.57|1094.4|1078.4|1093.57|1077.57|11
1642878110000|2022-01-22 19:01:50|1093.59|1077.59|1094.85|1078.85|1094.85|1078.85|1093.58|1077.58|22
1642878120000|2022-01-22 19:02:00|1094.89|1078.89|1094.73|1078.73|1095.32|1079.32|1094.59|1078.59|25
1642878130000|2022-01-22 19:02:10|1094.78|1078.78|1094.17|1078.17|1095.1|1079.1|1094.17|1078.17|20
1642878140000|2022-01-22 19:02:20|1094.22|1078.22|1095.2|1079.2|1095.24|1079.24|1094.12|1078.12|20
1642878150000|2022-01-22 19:02:30|1095.24|1079.24|1096.82|1080.82|1097.05|1081.05|1095.15|1079.15|22
1642878160000|2022-01-22 19:02:40|1096.93|1080.93|1097.27|1081.27|1097.27|1081.27|1096.64|1080.64|17
1642878170000|2022-01-22 19:02:50|1097.26|1081.26|1100|1084|1100.31|1084.31|1096.89|1080.89|33
1642878180000|2022-01-22 19:03:00|1100.13|1084.13|1103.53|1087.53|1103.53|1087.53|1099.93|1083.93|32
1642878190000|2022-01-22 19:03:10|1103.28|1087.28|1106.11|1090.11|1106.11|1090.11|1103.27|1087.27|30
1642878200000|2022-01-22 19:03:20|1106.16|1090.16|1108.57|1092.57|1108.57|1092.57|1106.06|1090.06|31
1642878210000|2022-01-22 19:03:30|1108.58|1092.58|1105.26|1089.26|1109.04|1093.04|1105.14|1089.14|31
1642878220000|2022-01-22 19:03:40|1105.27|1089.27|1104.44|1088.44|1105.27|1089.27|1104.41|1088.41|27
1642878230000|2022-01-22 19:03:50|1104.41|1088.41|1107.16|1091.16|1107.82|1091.82|1104.31|1088.31|29
1642878240000|2022-01-22 19:04:00|1107.46|1091.46|1107.41|1091.41|1107.81|1091.81|1106.78|1090.78|26
1642878250000|2022-01-22 19:04:10|1107.33|1091.33|1106.11|1090.11|1107.38|1091.38|1106.11|1090.11|23
1642878260000|2022-01-22 19:04:20|1106.3|1090.3|1104.13|1088.13|1106.3|1090.3|1104.13|1088.13|24
1642878270000|2022-01-22 19:04:30|1104.04|1088.04|1104|1088|1104.32|1088.32|1103.72|1087.72|28
1642878280000|2022-01-22 19:04:40|1103.93|1087.93|1105.13|1089.13|1105.19|1089.19|1103.64|1087.64|17
1642878290000|2022-01-22 19:04:50|1105.07|1089.07|1107.21|1091.21|1107.28|1091.28|1104.61|1088.61|27
1642878300000|2022-01-22 19:05:00|1107.05|1091.05|1105.28|1089.28|1107.05|1091.05|1105.28|1089.28|27
1642878310000|2022-01-22 19:05:10|1104.99|1088.99|1106.03|1090.03|1106.25|1090.25|1104.99|1088.99|27
1642878320000|2022-01-22 19:05:20|1106.09|1090.09|1106.37|1090.37|1106.77|1090.77|1105.96|1089.96|24
1642878330000|2022-01-22 19:05:30|1106.36|1090.36|1105.72|1089.72|1106.61|1090.61|1105.61|1089.61|23
1642878340000|2022-01-22 19:05:40|1105.67|1089.67|1104.55|1088.55|1105.67|1089.67|1104.37|1088.37|24
1642878350000|2022-01-22 19:05:50|1104.36|1088.36|1105.07|1089.07|1105.07|1089.07|1104.35|1088.35|12
1642878360000|2022-01-22 19:06:00|1104.85|1088.85|1103.39|1087.39|1104.89|1088.89|1103.39|1087.39|18
1642878370000|2022-01-22 19:06:10|1103.48|1087.48|1103.26|1087.26|1103.48|1087.48|1102.71|1086.71|14
1642878380000|2022-01-22 19:06:20|1103.34|1087.34|1104.16|1088.16|1104.4|1088.4|1103.34|1087.34|17
1642878390000|2022-01-22 19:06:30|1104.27|1088.27|1102.67|1086.67|1104.4|1088.4|1102.67|1086.67|24
1642878400000|2022-01-22 19:06:40|1102.76|1086.76|1102.8|1086.8|1103.1|1087.1|1102.76|1086.76|19
1642878410000|2022-01-22 19:06:50|1102.98|1086.98|1102.9|1086.9|1103.5|1087.5|1102.89|1086.89|18
1642878420000|2022-01-22 19:07:00|1102.98|1086.98|1102.78|1086.78|1103.43|1087.43|1102.78|1086.78|19
1642878430000|2022-01-22 19:07:10|1102.73|1086.73|1102.88|1086.88|1102.91|1086.91|1102.67|1086.67|12
1642878440000|2022-01-22 19:07:20|1102.7|1086.7|1103.9|1087.9|1103.9|1087.9|1102.7|1086.7|12
1642878450000|2022-01-22 19:07:30|1103.89|1087.89|1104.2|1088.2|1104.2|1088.2|1103.79|1087.79|16
1642878460000|2022-01-22 19:07:40|1104.14|1088.14|1104.3|1088.3|1104.3|1088.3|1103.71|1087.71|16
1642878470000|2022-01-22 19:07:50|1104.19|1088.19|1106.25|1090.25|1106.34|1090.34|1104.04|1088.04|23
1642878480000|2022-01-22 19:08:00|1106.34|1090.34|1107.9|1091.9|1108.33|1092.33|1106.25|1090.25|27
1642878490000|2022-01-22 19:08:10|1108.01|1092.01|1107.39|1091.39|1108.05|1092.05|1107.39|1091.39|12
1642878500000|2022-01-22 19:08:20|1107.3|1091.3|1107.69|1091.69|1107.69|1091.69|1107.23|1091.23|8
1642878510000|2022-01-22 19:08:30|1107.66|1091.66|1107.52|1091.52|1107.66|1091.66|1107.17|1091.17|10
1642878520000|2022-01-22 19:08:40|1107.63|1091.63|1106.98|1090.98|1107.63|1091.63|1106.86|1090.86|7
1642878530000|2022-01-22 19:08:50|1106.86|1090.86|1107.45|1091.45|1107.46|1091.46|1106.79|1090.79|18
1642878540000|2022-01-22 19:09:00|1107.46|1091.46|1105.54|1089.54|1107.46|1091.46|1105.54|1089.54|28
1642878550000|2022-01-22 19:09:10|1104.98|1088.98|1103.65|1087.65|1104.98|1088.98|1103.49|1087.49|27
1642878560000|2022-01-22 19:09:20|1103.68|1087.68|1103.27|1087.27|1103.93|1087.93|1103.27|1087.27|19
1642878570000|2022-01-22 19:09:30|1103.24|1087.24|1101.55|1085.55|1103.36|1087.36|1101.42|1085.42|23
1642878580000|2022-01-22 19:09:40|1101.48|1085.48|1101.43|1085.43|1102.13|1086.13|1101.43|1085.43|21
1642878590000|2022-01-22 19:09:50|1101.26|1085.26|1100.88|1084.88|1101.62|1085.62|1100.7|1084.7|14
1642878600000|2022-01-22 19:10:00|1100.81|1084.81|1100.42|1084.42|1100.9|1084.9|1100.22|1084.22|25
1642878610000|2022-01-22 19:10:10|1100.22|1084.22|1099.05|1083.05|1100.22|1084.22|1098.58|1082.58|29
1642878620000|2022-01-22 19:10:20|1099.06|1083.06|1097.69|1081.69|1099.09|1083.09|1097.69|1081.69|23
1642878630000|2022-01-22 19:10:30|1097.68|1081.68|1096.15|1080.15|1097.68|1081.68|1094.57|1078.57|33
1642878640000|2022-01-22 19:10:40|1096.24|1080.24|1096.36|1080.36|1096.48|1080.48|1095.92|1079.92|17
1642878650000|2022-01-22 19:10:50|1096.06|1080.06|1094.99|1078.99|1096.11|1080.11|1094.81|1078.81|30
1642878660000|2022-01-22 19:11:00|1094.88|1078.88|1093.93|1077.93|1094.9|1078.9|1093.47|1077.47|29
1642878670000|2022-01-22 19:11:10|1093.92|1077.92|1095.01|1079.01|1095.01|1079.01|1093.92|1077.92|23
1642878680000|2022-01-22 19:11:20|1095.02|1079.02|1095.19|1079.19|1095.42|1079.42|1094.92|1078.92|22
1642878690000|2022-01-22 19:11:30|1095.37|1079.37|1097.82|1081.82|1097.82|1081.82|1095.19|1079.19|28
1642878700000|2022-01-22 19:11:40|1097.99|1081.99|1101.04|1085.04|1101.04|1085.04|1097.95|1081.95|30
1642878710000|2022-01-22 19:11:50|1101.14|1085.14|1101.29|1085.29|1101.29|1085.29|1100.15|1084.15|31
1642878720000|2022-01-22 19:12:00|1101.25|1085.25|1101.94|1085.94|1102.4|1086.4|1101.25|1085.25|25
1642878730000|2022-01-22 19:12:10|1101.96|1085.96|1103.66|1087.66|1103.66|1087.66|1101.96|1085.96|26
1642878740000|2022-01-22 19:12:20|1103.74|1087.74|1105.02|1089.02|1105.02|1089.02|1103.74|1087.74|31
1642878750000|2022-01-22 19:12:30|1105.09|1089.09|1105.35|1089.35|1105.35|1089.35|1104.92|1088.92|25
1642878760000|2022-01-22 19:12:40|1105.29|1089.29|1105.12|1089.12|1105.29|1089.29|1104.74|1088.74|20
1642878770000|2022-01-22 19:12:50|1105.28|1089.28|1106.5|1090.5|1106.51|1090.51|1105.28|1089.28|29
1642878780000|2022-01-22 19:13:00|1106.37|1090.37|1104.51|1088.51|1106.37|1090.37|1104.51|1088.51|23
1642878790000|2022-01-22 19:13:10|1104.52|1088.52|1105.04|1089.04|1105.06|1089.06|1104.51|1088.51|14
1642878800000|2022-01-22 19:13:20|1104.92|1088.92|1105.24|1089.24|1105.31|1089.31|1104.73|1088.73|19
1642878810000|2022-01-22 19:13:30|1105.29|1089.29|1104.83|1088.83|1105.29|1089.29|1104.76|1088.76|17
1642878820000|2022-01-22 19:13:40|1104.92|1088.92|1104.28|1088.28|1105.09|1089.09|1104.28|1088.28|21
1642878830000|2022-01-22 19:13:50|1104.27|1088.27|1104.44|1088.44|1104.55|1088.55|1104.16|1088.16|15
1642878840000|2022-01-22 19:14:00|1104.3|1088.3|1103.75|1087.75|1104.44|1088.44|1102.85|1086.85|23
1642878850000|2022-01-22 19:14:10|1103.77|1087.77|1104.1|1088.1|1104.2|1088.2|1103.46|1087.46|24
1642878860000|2022-01-22 19:14:20|1103.97|1087.97|1104.89|1088.89|1105.13|1089.13|1103.54|1087.54|23
1642878870000|2022-01-22 19:14:30|1104.9|1088.9|1104.93|1088.93|1105.66|1089.66|1104.9|1088.9|26
1642878880000|2022-01-22 19:14:40|1104.88|1088.88|1103.86|1087.86|1104.88|1088.88|1103.56|1087.56|20
1642878890000|2022-01-22 19:14:50|1103.94|1087.94|1104.21|1088.21|1104.21|1088.21|1103.77|1087.77|12
1642878900000|2022-01-22 19:15:00|1104.16|1088.16|1105.6|1089.6|1105.9|1089.9|1104.16|1088.16|20
1642878910000|2022-01-22 19:15:10|1105.58|1089.58|1106.41|1090.41|1106.41|1090.41|1105.58|1089.58|20
1642878920000|2022-01-22 19:15:20|1106.39|1090.39|1106.73|1090.73|1106.74|1090.74|1106.39|1090.39|17
1642878930000|2022-01-22 19:15:30|1106.54|1090.54|1106.23|1090.23|1106.54|1090.54|1105.98|1089.98|24
1642878940000|2022-01-22 19:15:40|1106.15|1090.15|1107.56|1091.56|1107.57|1091.57|1106.15|1090.15|20
1642878950000|2022-01-22 19:15:50|1107.55|1091.55|1107.03|1091.03|1108.16|1092.16|1107.03|1091.03|20
1642878960000|2022-01-22 19:16:00|1106.8|1090.8|1107.5|1091.5|1107.74|1091.74|1106.71|1090.71|20
1642878970000|2022-01-22 19:16:10|1107.45|1091.45|1107.83|1091.83|1107.88|1091.88|1107.27|1091.27|14
1642878980000|2022-01-22 19:16:20|1107.96|1091.96|1107.56|1091.56|1108.06|1092.06|1107.56|1091.56|10
1642878990000|2022-01-22 19:16:30|1107.67|1091.67|1107.42|1091.42|1107.67|1091.67|1107.38|1091.38|13
1642879000000|2022-01-22 19:16:40|1107.07|1091.07|1106.75|1090.75|1107.48|1091.48|1106.75|1090.75|26
1642879010000|2022-01-22 19:16:50|1106.73|1090.73|1107.35|1091.35|1107.52|1091.52|1106.68|1090.68|24
1642879020000|2022-01-22 19:17:00|1107.69|1091.69|1106.25|1090.25|1107.69|1091.69|1106.25|1090.25|29
1642879030000|2022-01-22 19:17:10|1106.18|1090.18|1106.04|1090.04|1106.54|1090.54|1105.43|1089.43|26
1642879040000|2022-01-22 19:17:20|1106.06|1090.06|1105.49|1089.49|1106.06|1090.06|1105.08|1089.08|20
1642879050000|2022-01-22 19:17:30|1105.45|1089.45|1105.92|1089.92|1106.22|1090.22|1105.45|1089.45|22
1642879060000|2022-01-22 19:17:40|1105.99|1089.99|1104.86|1088.86|1106.16|1090.16|1104.86|1088.86|23
1642879070000|2022-01-22 19:17:50|1104.76|1088.76|1103.02|1087.02|1104.76|1088.76|1102.75|1086.75|28
1642879080000|2022-01-22 19:18:00|1103.09|1087.09|1103.51|1087.51|1104.23|1088.23|1103.08|1087.08|24
1642879090000|2022-01-22 19:18:10|1103.56|1087.56|1101.2|1085.2|1103.56|1087.56|1101.01|1085.01|25
1642879100000|2022-01-22 19:18:20|1101.29|1085.29|1099.75|1083.75|1101.29|1085.29|1099.71|1083.71|15
1642879110000|2022-01-22 19:18:30|1099.76|1083.76|1100.07|1084.07|1100.38|1084.38|1099.52|1083.52|23
1642879120000|2022-01-22 19:18:40|1099.93|1083.93|1099.01|1083.01|1099.93|1083.93|1098.91|1082.91|23
1642879130000|2022-01-22 19:18:50|1098.91|1082.91|1097.56|1081.56|1098.91|1082.91|1097.56|1081.56|22
1642879140000|2022-01-22 19:19:00|1097.71|1081.71|1096.12|1080.12|1097.71|1081.71|1096.12|1080.12|20
1642879150000|2022-01-22 19:19:10|1096.42|1080.42|1095.56|1079.56|1096.79|1080.79|1095.56|1079.56|28
1642879160000|2022-01-22 19:19:20|1095.45|1079.45|1093.74|1077.74|1095.72|1079.72|1093.74|1077.74|27
1642879170000|2022-01-22 19:19:30|1093.75|1077.75|1093.11|1077.11|1093.75|1077.75|1092.84|1076.84|29
1642879180000|2022-01-22 19:19:40|1093.18|1077.18|1093.08|1077.08|1093.25|1077.25|1092.27|1076.27|28
1642879190000|2022-01-22 19:19:50|1093.14|1077.14|1091.62|1075.62|1093.32|1077.32|1091.62|1075.62|31
1642879200000|2022-01-22 19:20:00|1091.63|1075.63|1091.33|1075.33|1091.63|1075.63|1090.71|1074.71|26
1642879210000|2022-01-22 19:20:10|1091.42|1075.42|1090.71|1074.71|1092.03|1076.03|1090.64|1074.64|30
1642879220000|2022-01-22 19:20:20|1090.64|1074.64|1091.84|1075.84|1091.84|1075.84|1090.26|1074.26|23
1642879230000|2022-01-22 19:20:30|1091.8|1075.8|1090.78|1074.78|1091.8|1075.8|1090.63|1074.63|22
1642879240000|2022-01-22 19:20:40|1090.64|1074.64|1091.09|1075.09|1091.81|1075.81|1090.41|1074.41|29
1642879250000|2022-01-22 19:20:50|1091.5|1075.5|1091.48|1075.48|1091.8|1075.8|1090.97|1074.97|20
1642879260000|2022-01-22 19:21:00|1091.09|1075.09|1090.64|1074.64|1091.09|1075.09|1090.49|1074.49|26
1642879270000|2022-01-22 19:21:10|1090.63|1074.63|1087.84|1071.84|1090.63|1074.63|1087.73|1071.73|32
1642879280000|2022-01-22 19:21:20|1088|1072|1087.52|1071.52|1089.09|1073.09|1087.52|1071.52|28
1642879290000|2022-01-22 19:21:30|1087.44|1071.44|1087.07|1071.07|1087.59|1071.59|1087.07|1071.07|24
1642879300000|2022-01-22 19:21:40|1087.14|1071.14|1087.54|1071.54|1087.54|1071.54|1086.75|1070.75|21
1642879310000|2022-01-22 19:21:50|1087.6|1071.6|1086.81|1070.81|1087.6|1071.6|1086.74|1070.74|23
1642879320000|2022-01-22 19:22:00|1086.6|1070.6|1086.31|1070.31|1086.6|1070.6|1086.31|1070.31|11
1642879330000|2022-01-22 19:22:10|1086.42|1070.42|1087.36|1071.36|1087.43|1071.43|1086.31|1070.31|20
1642879340000|2022-01-22 19:22:20|1087.51|1071.51|1088.47|1072.47|1089.02|1073.02|1087.51|1071.51|27
1642879350000|2022-01-22 19:22:30|1088.43|1072.43|1087.11|1071.11|1088.45|1072.45|1087.05|1071.05|23
1642879360000|2022-01-22 19:22:40|1087.13|1071.13|1085.88|1069.88|1087.13|1071.13|1085.88|1069.88|20
1642879370000|2022-01-22 19:22:50|1085.61|1069.61|1085.82|1069.82|1085.82|1069.82|1085.42|1069.42|19
1642879380000|2022-01-22 19:23:00|1085.81|1069.81|1085.49|1069.49|1086.63|1070.63|1085.49|1069.49|28
1642879390000|2022-01-22 19:23:10|1085.47|1069.47|1084.8|1068.8|1085.47|1069.47|1084.58|1068.58|16
1642879400000|2022-01-22 19:23:20|1084.81|1068.81|1084.58|1068.58|1085.07|1069.07|1084.28|1068.28|23
1642879410000|2022-01-22 19:23:30|1084.44|1068.44|1083.51|1067.51|1084.45|1068.45|1082.79|1066.79|25
1642879420000|2022-01-22 19:23:40|1083.58|1067.58|1083.59|1067.59|1084.11|1068.11|1082.89|1066.89|24
1642879430000|2022-01-22 19:23:50|1083.45|1067.45|1084.16|1068.16|1084.16|1068.16|1083.44|1067.44|23
1642879440000|2022-01-22 19:24:00|1084.23|1068.23|1085.68|1069.68|1085.68|1069.68|1084.23|1068.23|28
1642879450000|2022-01-22 19:24:10|1085.69|1069.69|1083.21|1067.21|1085.7|1069.7|1082.85|1066.85|29
1642879460000|2022-01-22 19:24:20|1083.22|1067.22|1082.04|1066.04|1083.96|1067.96|1082.04|1066.04|25
1642879470000|2022-01-22 19:24:30|1081.92|1065.92|1081.49|1065.49|1081.92|1065.92|1080.76|1064.76|21
1642879480000|2022-01-22 19:24:40|1081.38|1065.38|1081.26|1065.26|1081.38|1065.38|1080.48|1064.48|27
1642879490000|2022-01-22 19:24:50|1080.94|1064.94|1080.6|1064.6|1081.07|1065.07|1080.44|1064.44|21
1642879500000|2022-01-22 19:25:00|1080.57|1064.57|1080.25|1064.25|1080.57|1064.57|1079.82|1063.82|13
1642879510000|2022-01-22 19:25:10|1080.43|1064.43|1081.82|1065.82|1081.84|1065.84|1080.17|1064.17|24
1642879520000|2022-01-22 19:25:20|1081.78|1065.78|1080.43|1064.43|1081.83|1065.83|1080.43|1064.43|20
1642879530000|2022-01-22 19:25:30|1080.39|1064.39|1081.36|1065.36|1081.46|1065.46|1080.05|1064.05|23
1642879540000|2022-01-22 19:25:40|1081.28|1065.28|1082.06|1066.06|1082.06|1066.06|1081.05|1065.05|22
1642879550000|2022-01-22 19:25:50|1082.09|1066.09|1082.85|1066.85|1083.06|1067.06|1081.97|1065.97|21
1642879560000|2022-01-22 19:26:00|1082.88|1066.88|1084.28|1068.28|1084.28|1068.28|1082.58|1066.58|23
1642879570000|2022-01-22 19:26:10|1084.24|1068.24|1086.72|1070.72|1087.28|1071.28|1084.24|1068.24|27
1642879580000|2022-01-22 19:26:20|1086.61|1070.61|1084.75|1068.75|1086.89|1070.89|1084.74|1068.74|25
1642879590000|2022-01-22 19:26:30|1084.76|1068.76|1085.22|1069.22|1085.38|1069.38|1084.56|1068.56|26
1642879600000|2022-01-22 19:26:40|1085.25|1069.25|1085.4|1069.4|1086.12|1070.12|1085.25|1069.25|20
1642879610000|2022-01-22 19:26:50|1085.27|1069.27|1085|1069|1085.27|1069.27|1085|1069|6
1642879620000|2022-01-22 19:27:00|1085.13|1069.13|1085.27|1069.27|1085.36|1069.36|1085.13|1069.13|8
1642879630000|2022-01-22 19:27:10|1085.36|1069.36|1085.58|1069.58|1085.61|1069.61|1085.3|1069.3|10
1642879640000|2022-01-22 19:27:20|1085.88|1069.88|1086.46|1070.46|1086.46|1070.46|1085.88|1069.88|8
1642879650000|2022-01-22 19:27:30|1086.47|1070.47|1087.57|1071.57|1087.58|1071.58|1086.32|1070.32|20
1642879660000|2022-01-22 19:27:40|1087.56|1071.56|1089.18|1073.18|1089.29|1073.29|1087.56|1071.56|23
1642879670000|2022-01-22 19:27:50|1089.15|1073.15|1089.76|1073.76|1090.19|1074.19|1088.83|1072.83|23
1642879680000|2022-01-22 19:28:00|1089.56|1073.56|1088.29|1072.29|1089.56|1073.56|1088.29|1072.29|15
1642879690000|2022-01-22 19:28:10|1088.02|1072.02|1086.65|1070.65|1088.25|1072.25|1086.65|1070.65|12
1642879700000|2022-01-22 19:28:20|1086.72|1070.72|1088.25|1072.25|1088.35|1072.35|1086.7|1070.7|16
1642879710000|2022-01-22 19:28:30|1088.07|1072.07|1088.46|1072.46|1088.67|1072.67|1087.81|1071.81|17
1642879720000|2022-01-22 19:28:40|1088.42|1072.42|1089.45|1073.45|1089.53|1073.53|1088.42|1072.42|12
1642879730000|2022-01-22 19:28:50|1089.36|1073.36|1089.25|1073.25|1089.73|1073.73|1089.24|1073.24|17
1642879740000|2022-01-22 19:29:00|1089.21|1073.21|1087.56|1071.56|1089.21|1073.21|1087.13|1071.13|20
1642879750000|2022-01-22 19:29:10|1087.5|1071.5|1086.59|1070.59|1087.5|1071.5|1086.58|1070.58|16
1642879760000|2022-01-22 19:29:20|1086.67|1070.67|1088.42|1072.42|1088.42|1072.42|1086.67|1070.67|18
1642879770000|2022-01-22 19:29:30|1088.41|1072.41|1088.93|1072.93|1088.93|1072.93|1088.25|1072.25|23
1642879780000|2022-01-22 19:29:40|1088.74|1072.74|1088.52|1072.52|1088.74|1072.74|1088.52|1072.52|6
1642879790000|2022-01-22 19:29:50|1088.44|1072.44|1086.48|1070.48|1088.51|1072.51|1086.03|1070.03|26
1642879800000|2022-01-22 19:30:00|1086.49|1070.49|1088.53|1072.53|1088.53|1072.53|1086.48|1070.48|26
1642879810000|2022-01-22 19:30:10|1089|1073|1089.82|1073.82|1089.89|1073.89|1088.78|1072.78|27
1642879820000|2022-01-22 19:30:20|1089.81|1073.81|1089.86|1073.86|1089.86|1073.86|1088.98|1072.98|18
1642879830000|2022-01-22 19:30:30|1090.08|1074.08|1089.55|1073.55|1090.17|1074.17|1089.37|1073.37|22
1642879840000|2022-01-22 19:30:40|1089.52|1073.52|1090.78|1074.78|1090.89|1074.89|1089.52|1073.52|15
1642879850000|2022-01-22 19:30:50|1090.79|1074.79|1091.2|1075.2|1091.2|1075.2|1090.44|1074.44|27
1642879860000|2022-01-22 19:31:00|1091.04|1075.04|1091.26|1075.26|1091.51|1075.51|1090.97|1074.97|23
1642879870000|2022-01-22 19:31:10|1091.31|1075.31|1092.45|1076.45|1092.45|1076.45|1091.31|1075.31|16
1642879880000|2022-01-22 19:31:20|1092.54|1076.54|1093.7|1077.7|1093.7|1077.7|1092.54|1076.54|10
1642879890000|2022-01-22 19:31:30|1093.56|1077.56|1093.59|1077.59|1093.7|1077.7|1093.56|1077.56|12
1642879900000|2022-01-22 19:31:40|1093.64|1077.64|1094.34|1078.34|1094.48|1078.48|1093.64|1077.64|16
1642879910000|2022-01-22 19:31:50|1094.5|1078.5|1094.22|1078.22|1094.5|1078.5|1093.5|1077.5|17
1642879920000|2022-01-22 19:32:00|1094.23|1078.23|1094.15|1078.15|1094.49|1078.49|1093.94|1077.94|12
1642879930000|2022-01-22 19:32:10|1094.25|1078.25|1095.59|1079.59|1095.8|1079.8|1093.78|1077.78|20
1642879940000|2022-01-22 19:32:20|1095.48|1079.48|1096.5|1080.5|1096.5|1080.5|1095.12|1079.12|23
1642879950000|2022-01-22 19:32:30|1096.59|1080.59|1097.8|1081.8|1097.8|1081.8|1096.59|1080.59|16
1642879960000|2022-01-22 19:32:40|1097.77|1081.77|1096.64|1080.64|1097.84|1081.84|1096.53|1080.53|18
1642879970000|2022-01-22 19:32:50|1096.65|1080.65|1097.42|1081.42|1097.48|1081.48|1096.58|1080.58|15
1642879980000|2022-01-22 19:33:00|1097.49|1081.49|1097.51|1081.51|1097.85|1081.85|1097.49|1081.49|21
1642879990000|2022-01-22 19:33:10|1097.43|1081.43|1095.96|1079.96|1097.45|1081.45|1095.93|1079.93|19
1642880000000|2022-01-22 19:33:20|1095.93|1079.93|1095.93|1079.93|1095.93|1079.93|1095.85|1079.85|5
1642880010000|2022-01-22 19:33:30|1095.85|1079.85|1095.72|1079.72|1095.85|1079.85|1095.47|1079.47|12
1642880020000|2022-01-22 19:33:40|1095.76|1079.76|1096.01|1080.01|1096.04|1080.04|1095.72|1079.72|13
1642880030000|2022-01-22 19:33:50|1096.15|1080.15|1098.32|1082.32|1098.32|1082.32|1096.15|1080.15|23
1642880040000|2022-01-22 19:34:00|1098.42|1082.42|1097.53|1081.53|1098.52|1082.52|1097.53|1081.53|22
1642880050000|2022-01-22 19:34:10|1097.58|1081.58|1097.42|1081.42|1097.84|1081.84|1097.42|1081.42|15
1642880060000|2022-01-22 19:34:20|1097.22|1081.22|1097.65|1081.65|1097.65|1081.65|1097.16|1081.16|17
1642880070000|2022-01-22 19:34:30|1097.58|1081.58|1097.51|1081.51|1097.73|1081.73|1097.51|1081.51|17
1642880080000|2022-01-22 19:34:40|1097.5|1081.5|1096.77|1080.77|1097.5|1081.5|1096.77|1080.77|9
1642880090000|2022-01-22 19:34:50|1096.66|1080.66|1096.59|1080.59|1096.66|1080.66|1095.95|1079.95|12
1642880100000|2022-01-22 19:35:00|1096.6|1080.6|1096.26|1080.26|1096.73|1080.73|1096.26|1080.26|10
1642880110000|2022-01-22 19:35:10|1095.68|1079.68|1096.58|1080.58|1096.58|1080.58|1095.68|1079.68|7
1642880120000|2022-01-22 19:35:20|1096.57|1080.57|1097.18|1081.18|1097.28|1081.28|1096.57|1080.57|11
1642880130000|2022-01-22 19:35:30|1097.27|1081.27|1097.71|1081.71|1097.74|1081.74|1097.27|1081.27|11
1642880140000|2022-01-22 19:35:40|1098.18|1082.18|1099.53|1083.53|1099.59|1083.59|1098.18|1082.18|28
1642880150000|2022-01-22 19:35:50|1099.42|1083.42|1099.58|1083.58|1099.7|1083.7|1099.37|1083.37|23
1642880160000|2022-01-22 19:36:00|1099.7|1083.7|1099.74|1083.74|1100.18|1084.18|1099.68|1083.68|13
1642880170000|2022-01-22 19:36:10|1099.65|1083.65|1099.62|1083.62|1099.65|1083.65|1099.62|1083.62|2
1642880180000|2022-01-22 19:36:20|1099.64|1083.64|1099.67|1083.67|1099.67|1083.67|1099.56|1083.56|3
1642880190000|2022-01-22 19:36:30|1099.59|1083.59|1099.72|1083.72|1099.75|1083.75|1099.59|1083.59|5
1642880200000|2022-01-22 19:36:40|1099.61|1083.61|1100.5|1084.5|1100.5|1084.5|1099.61|1083.61|15
1642880210000|2022-01-22 19:36:50|1100.51|1084.51|1101.58|1085.58|1101.64|1085.64|1100.51|1084.51|15
1642880220000|2022-01-22 19:37:00|1101.63|1085.63|1102.4|1086.4|1102.4|1086.4|1101.51|1085.51|13
1642880230000|2022-01-22 19:37:10|1102.33|1086.33|1101.72|1085.72|1102.33|1086.33|1101.72|1085.72|17
1642880240000|2022-01-22 19:37:20|1101.68|1085.68|1103|1087|1103.06|1087.06|1101.68|1085.68|19
1642880250000|2022-01-22 19:37:30|1103.32|1087.32|1103.43|1087.43|1103.63|1087.63|1103.26|1087.26|23
1642880260000|2022-01-22 19:37:40|1103.58|1087.58|1102.91|1086.91|1103.89|1087.89|1102.91|1086.91|16
1642880270000|2022-01-22 19:37:50|1102.98|1086.98|1103.35|1087.35|1103.39|1087.39|1102.72|1086.72|13
1642880280000|2022-01-22 19:38:00|1103.3|1087.3|1102.62|1086.62|1103.47|1087.47|1102.55|1086.55|14
1642880290000|2022-01-22 19:38:10|1102.82|1086.82|1103.22|1087.22|1103.34|1087.34|1102.77|1086.77|15
1642880300000|2022-01-22 19:38:20|1103.02|1087.02|1103.68|1087.68|1103.68|1087.68|1103.02|1087.02|16
1642880310000|2022-01-22 19:38:30|1103.66|1087.66|1103.64|1087.64|1103.75|1087.75|1103.64|1087.64|3
1642880320000|2022-01-22 19:38:40|1103.54|1087.54|1102.91|1086.91|1103.54|1087.54|1102.86|1086.86|11
1642880330000|2022-01-22 19:38:50|1102.86|1086.86|1103.21|1087.21|1103.21|1087.21|1102.74|1086.74|9
1642880340000|2022-01-22 19:39:00|1103.12|1087.12|1102.64|1086.64|1103.22|1087.22|1102.64|1086.64|9
1642880350000|2022-01-22 19:39:10|1102.6|1086.6|1099.3|1083.3|1102.6|1086.6|1099.3|1083.3|28
1642880360000|2022-01-22 19:39:20|1099.06|1083.06|1099.75|1083.75|1099.91|1083.91|1097.71|1081.71|23
1642880370000|2022-01-22 19:39:30|1099.56|1083.56|1097.93|1081.93|1099.63|1083.63|1097.76|1081.76|20
1642880380000|2022-01-22 19:39:40|1097.59|1081.59|1099.92|1083.92|1100.07|1084.07|1097.39|1081.39|28
1642880390000|2022-01-22 19:39:50|1099.95|1083.95|1101.18|1085.18|1101.27|1085.27|1099.95|1083.95|18
1642880400000|2022-01-22 19:40:00|1101.19|1085.19|1101.41|1085.41|1101.46|1085.46|1101.19|1085.19|20
1642880410000|2022-01-22 19:40:10|1101.09|1085.09|1100.76|1084.76|1101.12|1085.12|1100.76|1084.76|24
1642880420000|2022-01-22 19:40:20|1100.69|1084.69|1099.46|1083.46|1100.76|1084.76|1099.46|1083.46|16
1642880430000|2022-01-22 19:40:30|1099.4|1083.4|1097.06|1081.06|1099.4|1083.4|1097.04|1081.04|24
1642880440000|2022-01-22 19:40:40|1097.03|1081.03|1097.12|1081.12|1097.49|1081.49|1096.74|1080.74|30
1642880450000|2022-01-22 19:40:50|1097.37|1081.37|1093.8|1077.8|1097.37|1081.37|1092.91|1076.91|31
1642880460000|2022-01-22 19:41:00|1093.68|1077.68|1092.18|1076.18|1093.68|1077.68|1091.75|1075.75|28
1642880470000|2022-01-22 19:41:10|1092.13|1076.13|1091.22|1075.22|1092.13|1076.13|1090.87|1074.87|29
1642880480000|2022-01-22 19:41:20|1091.12|1075.12|1090.6|1074.6|1091.12|1075.12|1090.35|1074.35|18
1642880490000|2022-01-22 19:41:30|1090.78|1074.78|1090.92|1074.92|1091.13|1075.13|1090.53|1074.53|23
1642880500000|2022-01-22 19:41:40|1091.09|1075.09|1093.02|1077.02|1093.24|1077.24|1090.87|1074.87|18
1642880510000|2022-01-22 19:41:50|1092.94|1076.94|1090.43|1074.43|1092.94|1076.94|1090.18|1074.18|24
1642880520000|2022-01-22 19:42:00|1090.44|1074.44|1090.6|1074.6|1090.94|1074.94|1090.41|1074.41|17
1642880530000|2022-01-22 19:42:10|1090.5|1074.5|1090.52|1074.52|1090.56|1074.56|1090.26|1074.26|9
1642880540000|2022-01-22 19:42:20|1090.62|1074.62|1090.26|1074.26|1090.63|1074.63|1090.26|1074.26|17
1642880550000|2022-01-22 19:42:30|1090.23|1074.23|1088.93|1072.93|1090.23|1074.23|1088.79|1072.79|19
1642880560000|2022-01-22 19:42:40|1089.03|1073.03|1088.93|1072.93|1089.41|1073.41|1088.86|1072.86|13
1642880570000|2022-01-22 19:42:50|1088.94|1072.94|1093.94|1077.94|1093.94|1077.94|1088.93|1072.93|34
1642880580000|2022-01-22 19:43:00|1095.01|1079.01|1095.47|1079.47|1097.71|1081.71|1095.01|1079.01|31
1642880590000|2022-01-22 19:43:10|1095.55|1079.55|1094.15|1078.15|1095.81|1079.81|1094.15|1078.15|18
1642880600000|2022-01-22 19:43:20|1094.16|1078.16|1094.96|1078.96|1094.96|1078.96|1094.06|1078.06|22
1642880610000|2022-01-22 19:43:30|1094.97|1078.97|1095.94|1079.94|1095.95|1079.95|1094.97|1078.97|27
1642880620000|2022-01-22 19:43:40|1096.55|1080.55|1098.93|1082.93|1098.93|1082.93|1096.55|1080.55|27
1642880630000|2022-01-22 19:43:50|1098.94|1082.94|1098.57|1082.57|1099.43|1083.43|1098.57|1082.57|20
1642880640000|2022-01-22 19:44:00|1098.5|1082.5|1095.7|1079.7|1098.5|1082.5|1095.7|1079.7|20
1642880650000|2022-01-22 19:44:10|1095.98|1079.98|1096.4|1080.4|1096.4|1080.4|1095.51|1079.51|30
1642880660000|2022-01-22 19:44:20|1096.5|1080.5|1097.74|1081.74|1097.74|1081.74|1096.46|1080.46|11
1642880670000|2022-01-22 19:44:30|1097.75|1081.75|1097.45|1081.45|1098.15|1082.15|1097.45|1081.45|11
1642880680000|2022-01-22 19:44:40|1097.37|1081.37|1096.72|1080.72|1097.39|1081.39|1096.52|1080.52|11
1642880690000|2022-01-22 19:44:50|1096.78|1080.78|1096.45|1080.45|1096.78|1080.78|1096.33|1080.33|16
1642880700000|2022-01-22 19:45:00|1096.62|1080.62|1096.99|1080.99|1097.34|1081.34|1096.62|1080.62|18
1642880710000|2022-01-22 19:45:10|1096.91|1080.91|1096.37|1080.37|1096.92|1080.92|1096.37|1080.37|9
1642880720000|2022-01-22 19:45:20|1096.18|1080.18|1094.76|1078.76|1096.23|1080.23|1094.76|1078.76|19
1642880730000|2022-01-22 19:45:30|1094.87|1078.87|1094.84|1078.84|1095.02|1079.02|1094.76|1078.76|13
1642880740000|2022-01-22 19:45:40|1094.91|1078.91|1095.76|1079.76|1096.19|1080.19|1094.88|1078.88|13
1642880750000|2022-01-22 19:45:50|1095.71|1079.71|1095.49|1079.49|1095.71|1079.71|1095.48|1079.48|13
1642880760000|2022-01-22 19:46:00|1095.6|1079.6|1095.11|1079.11|1095.77|1079.77|1095.03|1079.03|13
1642880770000|2022-01-22 19:46:10|1095.29|1079.29|1095.14|1079.14|1095.29|1079.29|1095.14|1079.14|4
1642880780000|2022-01-22 19:46:20|1095.31|1079.31|1096.31|1080.31|1096.31|1080.31|1095.31|1079.31|7
1642880790000|2022-01-22 19:46:30|1096.42|1080.42|1096.93|1080.93|1097.04|1081.04|1096.42|1080.42|9
1642880800000|2022-01-22 19:46:40|1096.85|1080.85|1099.59|1083.59|1099.89|1083.89|1096.85|1080.85|28
1642880810000|2022-01-22 19:46:50|1099.45|1083.45|1101.5|1085.5|1101.5|1085.5|1099.45|1083.45|20
1642880820000|2022-01-22 19:47:00|1101.43|1085.43|1100.68|1084.68|1102.25|1086.25|1100.54|1084.54|22
1642880830000|2022-01-22 19:47:10|1100.97|1084.97|1101.06|1085.06|1101.24|1085.24|1100.01|1084.01|23
1642880840000|2022-01-22 19:47:20|1101.17|1085.17|1099.51|1083.51|1101.17|1085.17|1099.49|1083.49|21
1642880850000|2022-01-22 19:47:30|1099.7|1083.7|1100.41|1084.41|1100.49|1084.49|1099.51|1083.51|14
1642880860000|2022-01-22 19:47:40|1100.14|1084.14|1099.76|1083.76|1100.41|1084.41|1099.76|1083.76|7
1642880870000|2022-01-22 19:47:50|1099.84|1083.84|1100.09|1084.09|1100.38|1084.38|1099.84|1083.84|10
1642880880000|2022-01-22 19:48:00|1100|1084|1100.5|1084.5|1100.52|1084.52|1099.87|1083.87|9
1642880890000|2022-01-22 19:48:10|1100.42|1084.42|1101.21|1085.21|1101.21|1085.21|1100.42|1084.42|9
1642880900000|2022-01-22 19:48:20|1101.37|1085.37|1105.13|1089.13|1105.13|1089.13|1101.37|1085.37|30
1642880910000|2022-01-22 19:48:30|1105.11|1089.11|1104.05|1088.05|1105.72|1089.72|1103.81|1087.81|24
1642880920000|2022-01-22 19:48:40|1104.17|1088.17|1104.76|1088.76|1104.89|1088.89|1104.14|1088.14|20
1642880930000|2022-01-22 19:48:50|1104.9|1088.9|1105.89|1089.89|1106.39|1090.39|1104.9|1088.9|21
1642880940000|2022-01-22 19:49:00|1105.99|1089.99|1107.64|1091.64|1107.82|1091.82|1105.99|1089.99|18
1642880950000|2022-01-22 19:49:10|1107.9|1091.9|1112.23|1096.23|1112.23|1096.23|1107.9|1091.9|31
1642880960000|2022-01-22 19:49:20|1111.86|1095.86|1110.72|1094.72|1111.86|1095.86|1110.04|1094.04|28
1642880970000|2022-01-22 19:49:30|1110.87|1094.87|1112.41|1096.41|1112.45|1096.45|1110.5|1094.5|15
1642880980000|2022-01-22 19:49:40|1112.53|1096.53|1113.66|1097.66|1113.74|1097.74|1112.53|1096.53|18
1642880990000|2022-01-22 19:49:50|1113.67|1097.67|1114.13|1098.13|1114.13|1098.13|1112.03|1096.03|27
1642881000000|2022-01-22 19:50:00|1114.1|1098.1|1110.62|1094.62|1114.1|1098.1|1110.6|1094.6|27
1642881010000|2022-01-22 19:50:10|1110.44|1094.44|1109.2|1093.2|1110.44|1094.44|1109.09|1093.09|15
1642881020000|2022-01-22 19:50:20|1109.21|1093.21|1109.08|1093.08|1109.35|1093.35|1108.41|1092.41|21
1642881030000|2022-01-22 19:50:30|1109.15|1093.15|1108.71|1092.71|1109.22|1093.22|1108.44|1092.44|27
1642881040000|2022-01-22 19:50:40|1108.46|1092.46|1108.53|1092.53|1108.88|1092.88|1108.18|1092.18|22
1642881050000|2022-01-22 19:50:50|1108.85|1092.85|1109.69|1093.69|1109.69|1093.69|1108.7|1092.7|13
1642881060000|2022-01-22 19:51:00|1109.65|1093.65|1108.64|1092.64|1109.79|1093.79|1108.64|1092.64|18
1642881070000|2022-01-22 19:51:10|1108.65|1092.65|1108.05|1092.05|1108.65|1092.65|1107.58|1091.58|21
1642881080000|2022-01-22 19:51:20|1107.98|1091.98|1107.07|1091.07|1108.02|1092.02|1107.07|1091.07|18
1642881090000|2022-01-22 19:51:30|1107.08|1091.08|1107.11|1091.11|1107.11|1091.11|1106.65|1090.65|12
1642881100000|2022-01-22 19:51:40|1107.25|1091.25|1107.02|1091.02|1107.33|1091.33|1106.87|1090.87|22
1642881110000|2022-01-22 19:51:50|1106.91|1090.91|1105.56|1089.56|1107.05|1091.05|1105.56|1089.56|17
1642881120000|2022-01-22 19:52:00|1105.1|1089.1|1104.44|1088.44|1105.1|1089.1|1104.29|1088.29|17
1642881130000|2022-01-22 19:52:10|1104.55|1088.55|1104.57|1088.57|1105.71|1089.71|1104.55|1088.55|20
1642881140000|2022-01-22 19:52:20|1104.7|1088.7|1104.42|1088.42|1104.7|1088.7|1104.01|1088.01|20
1642881150000|2022-01-22 19:52:30|1104.56|1088.56|1105.06|1089.06|1105.06|1089.06|1104.4|1088.4|17
1642881160000|2022-01-22 19:52:40|1105|1089|1103.06|1087.06|1105.51|1089.51|1102.97|1086.97|28
1642881170000|2022-01-22 19:52:50|1103|1087|1103.14|1087.14|1103.29|1087.29|1102.8|1086.8|13
1642881180000|2022-01-22 19:53:00|1102.99|1086.99|1102.52|1086.52|1103.29|1087.29|1102.35|1086.35|20
1642881190000|2022-01-22 19:53:10|1102.35|1086.35|1101.25|1085.25|1102.35|1086.35|1101.25|1085.25|19
1642881200000|2022-01-22 19:53:20|1101.04|1085.04|1101.09|1085.09|1101.32|1085.32|1100.69|1084.69|19
1642881210000|2022-01-22 19:53:30|1101.07|1085.07|1101.82|1085.82|1101.83|1085.83|1101.04|1085.04|16
1642881220000|2022-01-22 19:53:40|1101.33|1085.33|1101.7|1085.7|1102.01|1086.01|1101.33|1085.33|18
1642881230000|2022-01-22 19:53:50|1101.51|1085.51|1099.05|1083.05|1101.71|1085.71|1098.92|1082.92|19
1642881240000|2022-01-22 19:54:00|1098.45|1082.45|1098.12|1082.12|1098.94|1082.94|1097.41|1081.41|24
1642881250000|2022-01-22 19:54:10|1098.25|1082.25|1097|1081|1098.5|1082.5|1096.86|1080.86|22
1642881260000|2022-01-22 19:54:20|1096.87|1080.87|1097.31|1081.31|1097.37|1081.37|1096.69|1080.69|24
1642881270000|2022-01-22 19:54:30|1097.06|1081.06|1096.77|1080.77|1097.06|1081.06|1096.36|1080.36|22
1642881280000|2022-01-22 19:54:40|1096.75|1080.75|1096.22|1080.22|1096.75|1080.75|1095.97|1079.97|17
1642881290000|2022-01-22 19:54:50|1096.23|1080.23|1096.24|1080.24|1096.26|1080.26|1095.99|1079.99|10
1642881300000|2022-01-22 19:55:00|1096.2|1080.2|1096.52|1080.52|1096.95|1080.95|1096.2|1080.2|13
1642881310000|2022-01-22 19:55:10|1096.43|1080.43|1095.12|1079.12|1096.43|1080.43|1094.85|1078.85|24
1642881320000|2022-01-22 19:55:20|1094.95|1078.95|1092.63|1076.63|1094.97|1078.97|1092.63|1076.63|27
1642881330000|2022-01-22 19:55:30|1092.54|1076.54|1092.22|1076.22|1092.75|1076.75|1092.22|1076.22|16
1642881340000|2022-01-22 19:55:40|1092.21|1076.21|1091.93|1075.93|1092.66|1076.66|1091.93|1075.93|15
1642881350000|2022-01-22 19:55:50|1091.94|1075.94|1090.65|1074.65|1092.01|1076.01|1090.65|1074.65|17
1642881360000|2022-01-22 19:56:00|1090.62|1074.62|1090.54|1074.54|1090.62|1074.62|1089.64|1073.64|19
1642881370000|2022-01-22 19:56:10|1090.6|1074.6|1091.27|1075.27|1091.41|1075.41|1090.56|1074.56|22
1642881380000|2022-01-22 19:56:20|1091.33|1075.33|1090.81|1074.81|1091.41|1075.41|1090.68|1074.68|17
1642881390000|2022-01-22 19:56:30|1090.78|1074.78|1090.88|1074.88|1090.88|1074.88|1090.54|1074.54|9
1642881400000|2022-01-22 19:56:40|1090.95|1074.95|1093.29|1077.29|1093.41|1077.41|1090.95|1074.95|29
1642881410000|2022-01-22 19:56:50|1093.05|1077.05|1093.01|1077.01|1093.05|1077.05|1092.68|1076.68|16
1642881420000|2022-01-22 19:57:00|1093.02|1077.02|1093.69|1077.69|1093.69|1077.69|1092.88|1076.88|16
1642881430000|2022-01-22 19:57:10|1093.68|1077.68|1093.72|1077.72|1094.09|1078.09|1093.67|1077.67|16
1642881440000|2022-01-22 19:57:20|1093.67|1077.67|1092.72|1076.72|1093.72|1077.72|1092.5|1076.5|17
1642881450000|2022-01-22 19:57:30|1092.51|1076.51|1092.32|1076.32|1092.79|1076.79|1092.32|1076.32|15
1642881460000|2022-01-22 19:57:40|1092.33|1076.33|1091.35|1075.35|1092.54|1076.54|1091.35|1075.35|18
1642881470000|2022-01-22 19:57:50|1091.34|1075.34|1091.53|1075.53|1091.57|1075.57|1090.67|1074.67|20
1642881480000|2022-01-22 19:58:00|1091.82|1075.82|1090.72|1074.72|1091.82|1075.82|1090.72|1074.72|15
1642881490000|2022-01-22 19:58:10|1090.8|1074.8|1088.44|1072.44|1090.98|1074.98|1088.34|1072.34|25
1642881500000|2022-01-22 19:58:20|1088.34|1072.34|1088.1|1072.1|1088.34|1072.34|1087.6|1071.6|14
1642881510000|2022-01-22 19:58:30|1088.06|1072.06|1087.12|1071.12|1088.06|1072.06|1087.08|1071.08|15
1642881520000|2022-01-22 19:58:40|1087.08|1071.08|1086.43|1070.43|1087.09|1071.09|1086.43|1070.43|15
1642881530000|2022-01-22 19:58:50|1086.25|1070.25|1086.55|1070.55|1086.93|1070.93|1086.11|1070.11|26
1642881540000|2022-01-22 19:59:00|1086.71|1070.71|1086.37|1070.37|1086.88|1070.88|1086.33|1070.33|16
1642881550000|2022-01-22 19:59:10|1086.28|1070.28|1087.93|1071.93|1087.93|1071.93|1086.17|1070.17|21
1642881560000|2022-01-22 19:59:20|1088.16|1072.16|1088.39|1072.39|1089.01|1073.01|1088.16|1072.16|21
1642881570000|2022-01-22 19:59:30|1088.54|1072.54|1088.74|1072.74|1088.94|1072.94|1088.54|1072.54|6
1642881580000|2022-01-22 19:59:40|1088.64|1072.64|1088.77|1072.77|1089.03|1073.03|1088.64|1072.64|10
1642881590000|2022-01-22 19:59:50|1088.69|1072.69|1088.68|1072.68|1088.8|1072.8|1088.6|1072.6|12
1642881600000|2022-01-22 20:00:00|1088.79|1072.79|1090.54|1074.54|1090.87|1074.87|1088.68|1072.68|23
1642881610000|2022-01-22 20:00:10|1090.6|1074.6|1090.26|1074.26|1091.18|1075.18|1090.26|1074.26|20
1642881620000|2022-01-22 20:00:20|1090.01|1074.01|1091.55|1075.55|1091.55|1075.55|1089.87|1073.87|26
1642881630000|2022-01-22 20:00:30|1091.58|1075.58|1091.03|1075.03|1091.84|1075.84|1091.03|1075.03|18
1642881640000|2022-01-22 20:00:40|1090.94|1074.94|1091.9|1075.9|1092.4|1076.4|1090.94|1074.94|26
1642881650000|2022-01-22 20:00:50|1091.89|1075.89|1092.19|1076.19|1092.38|1076.38|1091.76|1075.76|24
1642881660000|2022-01-22 20:01:00|1092.24|1076.24|1091.41|1075.41|1092.3|1076.3|1091.41|1075.41|21
1642881670000|2022-01-22 20:01:10|1091.11|1075.11|1088.36|1072.36|1091.11|1075.11|1088.12|1072.12|22
1642881680000|2022-01-22 20:01:20|1088.28|1072.28|1086.07|1070.07|1088.36|1072.36|1086.07|1070.07|25
1642881690000|2022-01-22 20:01:30|1086.01|1070.01|1084.73|1068.73|1086.08|1070.08|1084.73|1068.73|27
1642881700000|2022-01-22 20:01:40|1084.74|1068.74|1085.01|1069.01|1085.6|1069.6|1084.74|1068.74|25
1642881710000|2022-01-22 20:01:50|1085.02|1069.02|1083.78|1067.78|1085.02|1069.02|1083.56|1067.56|19
1642881720000|2022-01-22 20:02:00|1083.77|1067.77|1082.32|1066.32|1083.91|1067.91|1082.32|1066.32|24
1642881730000|2022-01-22 20:02:10|1082.33|1066.33|1084.58|1068.58|1084.58|1068.58|1082|1066|27
1642881740000|2022-01-22 20:02:20|1084.57|1068.57|1083.37|1067.37|1084.79|1068.79|1083.03|1067.03|25
1642881750000|2022-01-22 20:02:30|1083.32|1067.32|1084.97|1068.97|1084.97|1068.97|1083.31|1067.31|29
1642881760000|2022-01-22 20:02:40|1084.99|1068.99|1086.94|1070.94|1086.94|1070.94|1084.99|1068.99|26
1642881770000|2022-01-22 20:02:50|1086.73|1070.73|1085.94|1069.94|1086.73|1070.73|1085.64|1069.64|25
1642881780000|2022-01-22 20:03:00|1086.01|1070.01|1084.41|1068.41|1086.01|1070.01|1084.41|1068.41|17
1642881790000|2022-01-22 20:03:10|1084.32|1068.32|1083.1|1067.1|1084.32|1068.32|1083.1|1067.1|33
1642881800000|2022-01-22 20:03:20|1083.17|1067.17|1083.02|1067.02|1083.19|1067.19|1082.55|1066.55|19
1642881810000|2022-01-22 20:03:30|1083.17|1067.17|1084.39|1068.39|1084.48|1068.48|1083.17|1067.17|22
1642881820000|2022-01-22 20:03:40|1084.41|1068.41|1084.51|1068.51|1084.86|1068.86|1084.41|1068.41|20
1642881830000|2022-01-22 20:03:50|1084.5|1068.5|1084.38|1068.38|1084.65|1068.65|1084.38|1068.38|10
1642881840000|2022-01-22 20:04:00|1084.42|1068.42|1084.42|1068.42|1084.5|1068.5|1084.4|1068.4|10
1642881850000|2022-01-22 20:04:10|1084.43|1068.43|1085.07|1069.07|1085.07|1069.07|1084.35|1068.35|14
1642881860000|2022-01-22 20:04:20|1085.05|1069.05|1084.16|1068.16|1085.19|1069.19|1084.16|1068.16|17
1642881870000|2022-01-22 20:04:30|1084.17|1068.17|1084.17|1068.17|1084.35|1068.35|1083.96|1067.96|23
1642881880000|2022-01-22 20:04:40|1084.07|1068.07|1083.9|1067.9|1084.13|1068.13|1083.76|1067.76|10
1642881890000|2022-01-22 20:04:50|1083.88|1067.88|1082.58|1066.58|1083.88|1067.88|1082.58|1066.58|19
1642881900000|2022-01-22 20:05:00|1082.81|1066.81|1083.91|1067.91|1083.91|1067.91|1082.77|1066.77|17
1642881910000|2022-01-22 20:05:10|1084.02|1068.02|1085.98|1069.98|1086.5|1070.5|1084.02|1068.02|31
1642881920000|2022-01-22 20:05:20|1085.95|1069.95|1085.83|1069.83|1085.95|1069.95|1085.39|1069.39|21
1642881930000|2022-01-22 20:05:30|1085.88|1069.88|1085.75|1069.75|1086.12|1070.12|1085.63|1069.63|25
1642881940000|2022-01-22 20:05:40|1085.7|1069.7|1085.92|1069.92|1086.3|1070.3|1085.69|1069.69|24
1642881950000|2022-01-22 20:05:50|1086.25|1070.25|1087.32|1071.32|1087.32|1071.32|1086.2|1070.2|14
1642881960000|2022-01-22 20:06:00|1087.25|1071.25|1085.76|1069.76|1087.74|1071.74|1085.75|1069.75|24
1642881970000|2022-01-22 20:06:10|1085.75|1069.75|1085.51|1069.51|1086.21|1070.21|1085.5|1069.5|21
1642881980000|2022-01-22 20:06:20|1085.52|1069.52|1086.26|1070.26|1086.26|1070.26|1085.52|1069.52|17
1642881990000|2022-01-22 20:06:30|1086.22|1070.22|1088.42|1072.42|1088.42|1072.42|1086.16|1070.16|23
1642882000000|2022-01-22 20:06:40|1088.4|1072.4|1090.99|1074.99|1091.36|1075.36|1088.39|1072.39|29
1642882010000|2022-01-22 20:06:50|1090.89|1074.89|1091.5|1075.5|1091.57|1075.57|1090.73|1074.73|28
1642882020000|2022-01-22 20:07:00|1091.56|1075.56|1091.63|1075.63|1091.78|1075.78|1091.27|1075.27|23
1642882030000|2022-01-22 20:07:10|1091.61|1075.61|1092.17|1076.17|1092.17|1076.17|1091.44|1075.44|22
1642882040000|2022-01-22 20:07:20|1092.12|1076.12|1095.22|1079.22|1095.22|1079.22|1092.12|1076.12|30
1642882050000|2022-01-22 20:07:30|1095.3|1079.3|1096.16|1080.16|1096.48|1080.48|1095.3|1079.3|21
1642882060000|2022-01-22 20:07:40|1096.15|1080.15|1097.19|1081.19|1097.21|1081.21|1095.9|1079.9|27
1642882070000|2022-01-22 20:07:50|1097.2|1081.2|1097.85|1081.85|1098.14|1082.14|1097.2|1081.2|23
1642882080000|2022-01-22 20:08:00|1097.84|1081.84|1097.44|1081.44|1097.84|1081.84|1097.09|1081.09|14
1642882090000|2022-01-22 20:08:10|1097.64|1081.64|1103.43|1087.43|1103.43|1087.43|1097.64|1081.64|28
1642882100000|2022-01-22 20:08:20|1103.41|1087.41|1103.93|1087.93|1103.93|1087.93|1103.21|1087.21|18
1642882110000|2022-01-22 20:08:30|1104.02|1088.02|1103.97|1087.97|1104.27|1088.27|1103.45|1087.45|32
1642882120000|2022-01-22 20:08:40|1104.02|1088.02|1104.96|1088.96|1104.96|1088.96|1104.02|1088.02|25
1642882130000|2022-01-22 20:08:50|1105.15|1089.15|1106.1|1090.1|1106.1|1090.1|1105.15|1089.15|27
1642882140000|2022-01-22 20:09:00|1106.03|1090.03|1105.16|1089.16|1106.07|1090.07|1105.16|1089.16|23
1642882150000|2022-01-22 20:09:10|1105.45|1089.45|1104.28|1088.28|1105.45|1089.45|1104.23|1088.23|15
1642882160000|2022-01-22 20:09:20|1104.16|1088.16|1108.79|1092.79|1108.79|1092.79|1103.96|1087.96|26
1642882170000|2022-01-22 20:09:30|1108.67|1092.67|1110.01|1094.01|1111.2|1095.2|1108.67|1092.67|31
1642882180000|2022-01-22 20:09:40|1110.11|1094.11|1111.65|1095.65|1111.65|1095.65|1110.11|1094.11|21
1642882190000|2022-01-22 20:09:50|1111.66|1095.66|1114.65|1098.65|1115.12|1099.12|1111.66|1095.66|29
1642882200000|2022-01-22 20:10:00|1114.47|1098.47|1112.45|1096.45|1114.47|1098.47|1112.24|1096.24|29
1642882210000|2022-01-22 20:10:10|1112.53|1096.53|1113.39|1097.39|1115|1099|1112.53|1096.53|32
1642882220000|2022-01-22 20:10:20|1113.57|1097.57|1111.42|1095.42|1113.68|1097.68|1111.42|1095.42|20
1642882230000|2022-01-22 20:10:30|1111.45|1095.45|1110.44|1094.44|1111.61|1095.61|1110.44|1094.44|24
1642882240000|2022-01-22 20:10:40|1110.37|1094.37|1111.3|1095.3|1111.34|1095.34|1109.87|1093.87|28
1642882250000|2022-01-22 20:10:50|1111.25|1095.25|1112.01|1096.01|1112.32|1096.32|1111.25|1095.25|20
1642882260000|2022-01-22 20:11:00|1112.15|1096.15|1111.12|1095.12|1112.61|1096.61|1110.92|1094.92|27
1642882270000|2022-01-22 20:11:10|1111.11|1095.11|1110.38|1094.38|1111.11|1095.11|1110.36|1094.36|20
1642882280000|2022-01-22 20:11:20|1110.5|1094.5|1111.57|1095.57|1111.74|1095.74|1110.5|1094.5|15
1642882290000|2022-01-22 20:11:30|1111.6|1095.6|1111.71|1095.71|1111.77|1095.77|1111.4|1095.4|26
1642882300000|2022-01-22 20:11:40|1111.73|1095.73|1114.42|1098.42|1114.42|1098.42|1111.72|1095.72|28
1642882310000|2022-01-22 20:11:50|1114.71|1098.71|1116.91|1100.91|1116.91|1100.91|1114.71|1098.71|28
1642882320000|2022-01-22 20:12:00|1117.09|1101.09|1120.56|1104.56|1120.74|1104.74|1117.09|1101.09|28
1642882330000|2022-01-22 20:12:10|1120.62|1104.62|1130.28|1114.28|1130.62|1114.62|1120.5|1104.5|33
1642882340000|2022-01-22 20:12:20|1130.18|1114.18|1129.75|1113.75|1132.9|1116.9|1129.75|1113.75|33
1642882350000|2022-01-22 20:12:30|1129.93|1113.93|1131.34|1115.34|1131.34|1115.34|1129.52|1113.52|32
1642882360000|2022-01-22 20:12:40|1131.36|1115.36|1131.48|1115.48|1132.18|1116.18|1130.79|1114.79|31
1642882370000|2022-01-22 20:12:50|1131.49|1115.49|1135.86|1119.86|1136|1120|1131.45|1115.45|29
1642882380000|2022-01-22 20:13:00|1135.79|1119.79|1135.8|1119.8|1135.97|1119.97|1133.77|1117.77|33
1642882390000|2022-01-22 20:13:10|1135.95|1119.95|1138.42|1122.42|1138.88|1122.88|1135.81|1119.81|25
1642882400000|2022-01-22 20:13:20|1138.08|1122.08|1135.27|1119.27|1138.91|1122.91|1135.27|1119.27|35
1642882410000|2022-01-22 20:13:30|1135|1119|1134|1118|1135.06|1119.06|1133.18|1117.18|28
1642882420000|2022-01-22 20:13:40|1134.01|1118.01|1133.45|1117.45|1134.07|1118.07|1133.43|1117.43|23
1642882430000|2022-01-22 20:13:50|1133.62|1117.62|1133.29|1117.29|1133.95|1117.95|1132.88|1116.88|35
1642882440000|2022-01-22 20:14:00|1133.27|1117.27|1134.8|1118.8|1134.8|1118.8|1133.27|1117.27|27
1642882450000|2022-01-22 20:14:10|1134.93|1118.93|1139.55|1123.55|1139.61|1123.61|1134.93|1118.93|28
1642882460000|2022-01-22 20:14:20|1139.61|1123.61|1139.23|1123.23|1140.1|1124.1|1139.13|1123.13|31
1642882470000|2022-01-22 20:14:30|1139.32|1123.32|1138.53|1122.53|1139.73|1123.73|1138.53|1122.53|26
1642882480000|2022-01-22 20:14:40|1138.47|1122.47|1136.29|1120.29|1138.57|1122.57|1136.06|1120.06|23
1642882490000|2022-01-22 20:14:50|1136.17|1120.17|1136.96|1120.96|1137.32|1121.32|1136.15|1120.15|25
1642882500000|2022-01-22 20:15:00|1136.95|1120.95|1136.93|1120.93|1137.06|1121.06|1136.5|1120.5|21
1642882510000|2022-01-22 20:15:10|1137.06|1121.06|1136.37|1120.37|1137.09|1121.09|1136.37|1120.37|25
1642882520000|2022-01-22 20:15:20|1136.08|1120.08|1135.13|1119.13|1136.25|1120.25|1134.77|1118.77|25
1642882530000|2022-01-22 20:15:30|1134.97|1118.97|1133.85|1117.85|1135|1119|1133.85|1117.85|18
1642882540000|2022-01-22 20:15:40|1133.92|1117.92|1136.27|1120.27|1136.88|1120.88|1133.92|1117.92|30
1642882550000|2022-01-22 20:15:50|1136.19|1120.19|1135.04|1119.04|1136.19|1120.19|1134.91|1118.91|27
1642882560000|2022-01-22 20:16:00|1135.12|1119.12|1137.31|1121.31|1137.31|1121.31|1134.56|1118.56|31
1642882570000|2022-01-22 20:16:10|1137.51|1121.51|1141.74|1125.74|1141.79|1125.79|1137.51|1121.51|26
1642882580000|2022-01-22 20:16:20|1142.56|1126.56|1144.58|1128.58|1145.45|1129.45|1142.56|1126.56|28
1642882590000|2022-01-22 20:16:30|1145.01|1129.01|1146.02|1130.02|1146.25|1130.25|1145.01|1129.01|27
1642882600000|2022-01-22 20:16:40|1146|1130|1146.16|1130.16|1146.16|1130.16|1145.35|1129.35|23
1642882610000|2022-01-22 20:16:50|1146.81|1130.81|1145.32|1129.32|1148.17|1132.17|1145.32|1129.32|30
1642882620000|2022-01-22 20:17:00|1145.31|1129.31|1144.63|1128.63|1145.31|1129.31|1144.31|1128.31|25
1642882630000|2022-01-22 20:17:10|1144.42|1128.42|1144.68|1128.68|1144.86|1128.86|1144.14|1128.14|23
1642882640000|2022-01-22 20:17:20|1144.79|1128.79|1151.56|1135.56|1151.56|1135.56|1144.79|1128.79|31
1642882650000|2022-01-22 20:17:30|1151.62|1135.62|1153.55|1137.55|1153.55|1137.55|1151.62|1135.62|24
1642882660000|2022-01-22 20:17:40|1153.89|1137.89|1151.11|1135.11|1155.05|1139.05|1151.03|1135.03|33
1642882670000|2022-01-22 20:17:50|1151|1135|1150.74|1134.74|1151.37|1135.37|1150.74|1134.74|20
1642882680000|2022-01-22 20:18:00|1150.98|1134.98|1151.85|1135.85|1151.94|1135.94|1150.98|1134.98|18
1642882690000|2022-01-22 20:18:10|1151.88|1135.88|1151.64|1135.64|1151.88|1135.88|1150.98|1134.98|20
1642882700000|2022-01-22 20:18:20|1151.54|1135.54|1149|1133|1151.64|1135.64|1148.96|1132.96|26
1642882710000|2022-01-22 20:18:30|1148.94|1132.94|1145.86|1129.86|1148.94|1132.94|1145.68|1129.68|25
1642882720000|2022-01-22 20:18:40|1145.96|1129.96|1146.72|1130.72|1147.26|1131.26|1145.6|1129.6|21
1642882730000|2022-01-22 20:18:50|1146.61|1130.61|1150.04|1134.04|1150.04|1134.04|1146.61|1130.61|30
1642882740000|2022-01-22 20:19:00|1150.12|1134.12|1150.19|1134.19|1150.44|1134.44|1150.02|1134.02|24
1642882750000|2022-01-22 20:19:10|1150.44|1134.44|1151.46|1135.46|1151.73|1135.73|1150.44|1134.44|21
1642882760000|2022-01-22 20:19:20|1151.39|1135.39|1149.07|1133.07|1151.5|1135.5|1149.07|1133.07|30
1642882770000|2022-01-22 20:19:30|1148.89|1132.89|1147.02|1131.02|1148.89|1132.89|1146.97|1130.97|27
1642882780000|2022-01-22 20:19:40|1147.01|1131.01|1145.69|1129.69|1147.1|1131.1|1145.53|1129.53|28
1642882790000|2022-01-22 20:19:50|1145.79|1129.79|1146.67|1130.67|1146.68|1130.68|1145.69|1129.69|23
1642882800000|2022-01-22 20:20:00|1146.72|1130.72|1146.14|1130.14|1146.73|1130.73|1145.67|1129.67|23
1642882810000|2022-01-22 20:20:10|1146.19|1130.19|1146.9|1130.9|1147.7|1131.7|1146.19|1130.19|25
1642882820000|2022-01-22 20:20:20|1146.69|1130.69|1146.39|1130.39|1147.14|1131.14|1146.39|1130.39|12
1642882830000|2022-01-22 20:20:30|1146.34|1130.34|1146.1|1130.1|1146.39|1130.39|1146.1|1130.1|10
1642882840000|2022-01-22 20:20:40|1146.17|1130.17|1142.95|1126.95|1146.17|1130.17|1142.95|1126.95|28
1642882850000|2022-01-22 20:20:50|1143.07|1127.07|1141.97|1125.97|1143.1|1127.1|1141.86|1125.86|15
1642882860000|2022-01-22 20:21:00|1141.96|1125.96|1142.61|1126.61|1142.61|1126.61|1141.74|1125.74|19
1642882870000|2022-01-22 20:21:10|1142.69|1126.69|1141.24|1125.24|1142.83|1126.83|1141.24|1125.24|23
1642882880000|2022-01-22 20:21:20|1141.26|1125.26|1143.2|1127.2|1143.35|1127.35|1140.73|1124.73|24
1642882890000|2022-01-22 20:21:30|1143.8|1127.8|1146.44|1130.44|1146.6|1130.6|1143.2|1127.2|14
1642882900000|2022-01-22 20:21:40|1147.15|1131.15|1145.99|1129.99|1147.15|1131.15|1145.86|1129.86|14
1642882910000|2022-01-22 20:21:50|1145.25|1129.25|1140.36|1124.36|1145.25|1129.25|1140.27|1124.27|29
1642882920000|2022-01-22 20:22:00|1133.73|1129.05|1135.47|1119.47|1137.64|1129.05|1132.04|1119.47|30
1642882930000|2022-01-22 20:22:10|1135.11|1119.11|1131.94|1115.94|1135.11|1119.11|1131.88|1115.88|27
1642882940000|2022-01-22 20:22:20|1132.15|1116.15|1132.82|1116.82|1133.62|1117.62|1131.98|1115.98|28
1642882950000|2022-01-22 20:22:30|1132.75|1116.75|1133.43|1117.43|1133.45|1117.45|1132.03|1116.03|24
1642882960000|2022-01-22 20:22:40|1133.39|1117.39|1132.78|1116.78|1133.39|1117.39|1132.75|1116.75|12
1642882970000|2022-01-22 20:22:50|1132.85|1116.85|1132.78|1116.78|1133.06|1117.06|1132.66|1116.66|13
1642882980000|2022-01-22 20:23:00|1132.73|1116.73|1132.32|1116.32|1133|1117|1131.95|1115.95|24
1642882990000|2022-01-22 20:23:10|1132.36|1116.36|1132.05|1116.05|1132.54|1116.54|1131.72|1115.72|19
1642883000000|2022-01-22 20:23:20|1132.03|1116.03|1131.89|1115.89|1132.05|1116.05|1131.84|1115.84|12
1642883010000|2022-01-22 20:23:30|1131.95|1115.95|1132.24|1116.24|1132.45|1116.45|1131.95|1115.95|7
1642883020000|2022-01-22 20:23:40|1131.89|1115.89|1131.37|1115.37|1131.94|1115.94|1131.37|1115.37|6
1642883030000|2022-01-22 20:23:50|1131.36|1115.36|1128.26|1112.26|1131.36|1115.36|1127.93|1111.93|24
1642883040000|2022-01-22 20:24:00|1127.97|1111.97|1127.57|1111.57|1129.04|1113.04|1127.53|1111.53|26
1642883050000|2022-01-22 20:24:10|1127.56|1111.56|1126.01|1110.01|1127.56|1111.56|1125.58|1109.58|30
1642883060000|2022-01-22 20:24:20|1126.23|1110.23|1126.07|1110.07|1126.39|1110.39|1126.06|1110.06|17
1642883070000|2022-01-22 20:24:30|1126.15|1110.15|1126.04|1110.04|1126.48|1110.48|1125.71|1109.71|15
1642883080000|2022-01-22 20:24:40|1126.11|1110.11|1126.32|1110.32|1126.33|1110.33|1126.01|1110.01|14
1642883090000|2022-01-22 20:24:50|1126.33|1110.33|1126.13|1110.13|1126.33|1110.33|1125.9|1109.9|18
1642883100000|2022-01-22 20:25:00|1126.41|1110.41|1130.07|1114.07|1130.07|1114.07|1126.41|1110.41|21
1642883110000|2022-01-22 20:25:10|1130.34|1114.34|1129.18|1113.18|1133.2|1117.2|1129.18|1113.18|34
1642883120000|2022-01-22 20:25:20|1129.12|1113.12|1129.89|1113.89|1130.06|1114.06|1129.04|1113.04|17
1642883130000|2022-01-22 20:25:30|1130.06|1114.06|1129.61|1113.61|1130.42|1114.42|1129.45|1113.45|14
1642883140000|2022-01-22 20:25:40|1129.67|1113.67|1130.2|1114.2|1130.2|1114.2|1129.54|1113.54|14
1642883150000|2022-01-22 20:25:50|1130|1114|1129.96|1113.96|1130.19|1114.19|1129.94|1113.94|9
1642883160000|2022-01-22 20:26:00|1129.87|1113.87|1126.9|1110.9|1129.87|1113.87|1126.75|1110.75|31
1642883170000|2022-01-22 20:26:10|1126.75|1110.75|1126.78|1110.78|1127.17|1111.17|1126.39|1110.39|23
1642883180000|2022-01-22 20:26:20|1126.7|1110.7|1126.74|1110.74|1126.75|1110.75|1125.98|1109.98|22
1642883190000|2022-01-22 20:26:30|1126.69|1110.69|1126.57|1110.57|1128.07|1112.07|1126.57|1110.57|26
1642883200000|2022-01-22 20:26:40|1126.83|1110.83|1126.32|1110.32|1127|1111|1126.03|1110.03|18
1642883210000|2022-01-22 20:26:50|1126.12|1110.12|1126.92|1110.92|1126.96|1110.96|1126.12|1110.12|17
1642883220000|2022-01-22 20:27:00|1126.77|1110.77|1126.31|1110.31|1126.9|1110.9|1125.98|1109.98|21
1642883230000|2022-01-22 20:27:10|1126.38|1110.38|1127|1111|1127.12|1111.12|1126.38|1110.38|13
1642883240000|2022-01-22 20:27:20|1127.03|1111.03|1127.16|1111.16|1127.16|1111.16|1126.49|1110.49|20
1642883250000|2022-01-22 20:27:30|1127.12|1111.12|1126.93|1110.93|1127.39|1111.39|1126.75|1110.75|20
1642883260000|2022-01-22 20:27:40|1127.06|1111.06|1126.98|1110.98|1127.38|1111.38|1126.93|1110.93|18
1642883270000|2022-01-22 20:27:50|1127.33|1111.33|1127.9|1111.9|1127.98|1111.98|1127.33|1111.33|18
1642883280000|2022-01-22 20:28:00|1127.91|1111.91|1126.34|1110.34|1128.09|1112.09|1126.34|1110.34|22
1642883290000|2022-01-22 20:28:10|1126.35|1110.35|1124.68|1108.68|1126.35|1110.35|1124.68|1108.68|23
1642883300000|2022-01-22 20:28:20|1124.15|1108.15|1124.16|1108.16|1124.37|1108.37|1123.16|1107.16|29
1642883310000|2022-01-22 20:28:30|1124.15|1108.15|1124.74|1108.74|1124.74|1108.74|1123.95|1107.95|25
1642883320000|2022-01-22 20:28:40|1124.75|1108.75|1124.8|1108.8|1124.98|1108.98|1124.55|1108.55|22
1642883330000|2022-01-22 20:28:50|1124.64|1108.64|1124.81|1108.81|1124.84|1108.84|1124.15|1108.15|21
1642883340000|2022-01-22 20:29:00|1124.8|1108.8|1125.03|1109.03|1125.19|1109.19|1124.23|1108.23|26
1642883350000|2022-01-22 20:29:10|1125.05|1109.05|1126.5|1110.5|1126.69|1110.69|1125.03|1109.03|25
1642883360000|2022-01-22 20:29:20|1126.69|1110.69|1126.7|1110.7|1126.7|1110.7|1126.44|1110.44|8
1642883370000|2022-01-22 20:29:30|1126.69|1110.69|1126.5|1110.5|1126.72|1110.72|1126.42|1110.42|15
1642883380000|2022-01-22 20:29:40|1126.38|1110.38|1126.27|1110.27|1126.49|1110.49|1126.09|1110.09|18
1642883390000|2022-01-22 20:29:50|1126.25|1110.25|1126.06|1110.06|1126.46|1110.46|1125.76|1109.76|20
1642883400000|2022-01-22 20:30:00|1126.23|1110.23|1128.75|1112.75|1128.75|1112.75|1126.23|1110.23|26
1642883410000|2022-01-22 20:30:10|1128.74|1112.74|1131.04|1115.04|1131.49|1115.49|1128.74|1112.74|28
1642883420000|2022-01-22 20:30:20|1130.96|1114.96|1131.93|1115.93|1132.1|1116.1|1130.94|1114.94|25
1642883430000|2022-01-22 20:30:30|1131.87|1115.87|1130.1|1114.1|1131.87|1115.87|1129.91|1113.91|27
1642883440000|2022-01-22 20:30:40|1130.22|1114.22|1130.58|1114.58|1131.24|1115.24|1130.22|1114.22|19
1642883450000|2022-01-22 20:30:50|1130.79|1114.79|1130.84|1114.84|1130.86|1114.86|1130.32|1114.32|23
1642883460000|2022-01-22 20:31:00|1130.83|1114.83|1130.14|1114.14|1130.86|1114.86|1129.19|1113.19|27
1642883470000|2022-01-22 20:31:10|1130.18|1114.18|1130.84|1114.84|1130.84|1114.84|1130.18|1114.18|16
1642883480000|2022-01-22 20:31:20|1130.75|1114.75|1131.37|1115.37|1131.37|1115.37|1130.29|1114.29|17
1642883490000|2022-01-22 20:31:30|1131.3|1115.3|1131.51|1115.51|1131.63|1115.63|1131.3|1115.3|14
1642883500000|2022-01-22 20:31:40|1131.44|1115.44|1129.75|1113.75|1131.63|1115.63|1129.75|1113.75|25
1642883510000|2022-01-22 20:31:50|1129.76|1113.76|1129.24|1113.24|1129.76|1113.76|1128.58|1112.58|23
1642883520000|2022-01-22 20:32:00|1129.08|1113.08|1128.52|1112.52|1129.82|1113.82|1128.52|1112.52|29
1642883530000|2022-01-22 20:32:10|1128.46|1112.46|1127.94|1111.94|1128.59|1112.59|1127.89|1111.89|20
1642883540000|2022-01-22 20:32:20|1128|1112|1129.42|1113.42|1129.42|1113.42|1128|1112|16
1642883550000|2022-01-22 20:32:30|1129.62|1113.62|1130.9|1114.9|1131.31|1115.31|1129.62|1113.62|22
1642883560000|2022-01-22 20:32:40|1130.89|1114.89|1130.23|1114.23|1131.08|1115.08|1130.23|1114.23|19
1642883570000|2022-01-22 20:32:50|1130.19|1114.19|1129.41|1113.41|1130.23|1114.23|1129.32|1113.32|16
1642883580000|2022-01-22 20:33:00|1129.39|1113.39|1129.54|1113.54|1129.65|1113.65|1129.39|1113.39|22
1642883590000|2022-01-22 20:33:10|1129.49|1113.49|1129.3|1113.3|1129.53|1113.53|1128.03|1112.03|25
1642883600000|2022-01-22 20:33:20|1129.2|1113.2|1129.49|1113.49|1129.49|1113.49|1128.89|1112.89|21
1642883610000|2022-01-22 20:33:30|1129.44|1113.44|1131.94|1115.94|1132|1116|1129.44|1113.44|24
1642883620000|2022-01-22 20:33:40|1131.91|1115.91|1131.91|1115.91|1132.04|1116.04|1131.7|1115.7|23
1642883630000|2022-01-22 20:33:50|1131.9|1115.9|1132.99|1116.99|1132.99|1116.99|1131.9|1115.9|14
1642883640000|2022-01-22 20:34:00|1133|1117|1139.19|1123.19|1140|1124|1133|1117|32
1642883650000|2022-01-22 20:34:10|1139.14|1123.14|1139.63|1123.63|1139.63|1123.63|1138.66|1122.66|26
1642883660000|2022-01-22 20:34:20|1139.65|1123.65|1140.97|1124.97|1141.86|1125.86|1139.65|1123.65|23
1642883670000|2022-01-22 20:34:30|1140.46|1124.46|1138.5|1122.5|1140.52|1124.52|1138.5|1122.5|27
1642883680000|2022-01-22 20:34:40|1138.54|1122.54|1137.74|1121.74|1139.1|1123.1|1137.68|1121.68|26
1642883690000|2022-01-22 20:34:50|1137.75|1121.75|1136.75|1120.75|1137.8|1121.8|1136.73|1120.73|28
1642883700000|2022-01-22 20:35:00|1136.81|1120.81|1134.26|1118.26|1136.81|1120.81|1134.26|1118.26|26
1642883710000|2022-01-22 20:35:10|1134.3|1118.3|1134.51|1118.51|1134.86|1118.86|1133.88|1117.88|28
1642883720000|2022-01-22 20:35:20|1134.36|1118.36|1134.2|1118.2|1134.36|1118.36|1133.68|1117.68|25
1642883730000|2022-01-22 20:35:30|1134.3|1118.3|1133.41|1117.41|1134.34|1118.34|1133.41|1117.41|18
1642883740000|2022-01-22 20:35:40|1133.38|1117.38|1134.5|1118.5|1134.5|1118.5|1133.38|1117.38|16
1642883750000|2022-01-22 20:35:50|1134.37|1118.37|1133.26|1117.26|1134.37|1118.37|1133.21|1117.21|9
1642883760000|2022-01-22 20:36:00|1132.04|1116.04|1131.48|1115.48|1132.04|1116.04|1130.64|1114.64|23
1642883770000|2022-01-22 20:36:10|1131.63|1115.63|1132.5|1116.5|1132.5|1116.5|1131.63|1115.63|13
1642883780000|2022-01-22 20:36:20|1132.74|1116.74|1134.44|1118.44|1134.49|1118.49|1132.74|1116.74|17
1642883790000|2022-01-22 20:36:30|1134.29|1118.29|1134.71|1118.71|1134.71|1118.71|1133.87|1117.87|22
1642883800000|2022-01-22 20:36:40|1134.73|1118.73|1134.73|1118.73|1135.09|1119.09|1134.68|1118.68|11
1642883810000|2022-01-22 20:36:50|1134.59|1118.59|1136.75|1120.75|1136.75|1120.75|1134.59|1118.59|23
1642883820000|2022-01-22 20:37:00|1136.53|1120.53|1136.48|1120.48|1136.89|1120.89|1136.14|1120.14|20
1642883830000|2022-01-22 20:37:10|1136.47|1120.47|1137.31|1121.31|1137.31|1121.31|1136.47|1120.47|20
1642883840000|2022-01-22 20:37:20|1137.26|1121.26|1138.02|1122.02|1138.02|1122.02|1136.89|1120.89|15
1642883850000|2022-01-22 20:37:30|1138.06|1122.06|1140.46|1124.46|1140.46|1124.46|1138.02|1122.02|21
1642883860000|2022-01-22 20:37:40|1140.49|1124.49|1141.9|1125.9|1142.22|1126.22|1140.49|1124.49|22
1642883870000|2022-01-22 20:37:50|1141.93|1125.93|1140.85|1124.85|1141.95|1125.95|1140.85|1124.85|21
1642883880000|2022-01-22 20:38:00|1141.04|1125.04|1140.72|1124.72|1141.16|1125.16|1140.43|1124.43|21
1642883890000|2022-01-22 20:38:10|1140.54|1124.54|1139.93|1123.93|1140.56|1124.56|1139.53|1123.53|25
1642883900000|2022-01-22 20:38:20|1140.01|1124.01|1141.34|1125.34|1141.34|1125.34|1139.84|1123.84|18
1642883910000|2022-01-22 20:38:30|1141.42|1125.42|1140.87|1124.87|1141.42|1125.42|1140.74|1124.74|16
1642883920000|2022-01-22 20:38:40|1140.93|1124.93|1141.58|1125.58|1141.58|1125.58|1140.93|1124.93|15
1642883930000|2022-01-22 20:38:50|1141.62|1125.62|1141.6|1125.6|1141.63|1125.63|1141.53|1125.53|10
1642883940000|2022-01-22 20:39:00|1141.56|1125.56|1140.52|1124.52|1141.56|1125.56|1140.52|1124.52|22
1642883950000|2022-01-22 20:39:10|1140.55|1124.55|1141.23|1125.23|1141.32|1125.32|1140.47|1124.47|17
1642883960000|2022-01-22 20:39:20|1141.26|1125.26|1142.1|1126.1|1142.1|1126.1|1140.89|1124.89|24
1642883970000|2022-01-22 20:39:30|1142.22|1126.22|1142.03|1126.03|1142.52|1126.52|1142.02|1126.02|21
1642883980000|2022-01-22 20:39:40|1142.04|1126.04|1140.94|1124.94|1142.04|1126.04|1140.72|1124.72|22
1642883990000|2022-01-22 20:39:50|1140.96|1124.96|1138.69|1122.69|1141|1125|1138.45|1122.45|33
1642884000000|2022-01-22 20:40:00|1138.46|1122.46|1140.16|1124.16|1140.16|1124.16|1138.06|1122.06|24
1642884010000|2022-01-22 20:40:10|1140.17|1124.17|1140.15|1124.15|1140.87|1124.87|1140.15|1124.15|21
1642884020000|2022-01-22 20:40:20|1140.2|1124.2|1139.91|1123.91|1140.54|1124.54|1139.79|1123.79|26
1642884030000|2022-01-22 20:40:30|1139.9|1123.9|1139.39|1123.39|1139.97|1123.97|1139.05|1123.05|19
1642884040000|2022-01-22 20:40:40|1139.4|1123.4|1138.55|1122.55|1139.4|1123.4|1138.2|1122.2|24
1642884050000|2022-01-22 20:40:50|1138.48|1122.48|1138.32|1122.32|1138.51|1122.51|1138.17|1122.17|14
1642884060000|2022-01-22 20:41:00|1138.23|1122.23|1136.26|1120.26|1138.23|1122.23|1136.26|1120.26|22
1642884070000|2022-01-22 20:41:10|1136.18|1120.18|1133.86|1117.86|1136.28|1120.28|1133.86|1117.86|27
1642884080000|2022-01-22 20:41:20|1133.88|1117.88|1135.22|1119.22|1135.26|1119.26|1133.88|1117.88|28
1642884090000|2022-01-22 20:41:30|1135.27|1119.27|1134.85|1118.85|1135.27|1119.27|1134.74|1118.74|19
1642884100000|2022-01-22 20:41:40|1134.82|1118.82|1136.37|1120.37|1136.37|1120.37|1134.82|1118.82|24
1642884110000|2022-01-22 20:41:50|1136.38|1120.38|1137.05|1121.05|1137.23|1121.23|1136.38|1120.38|18
1642884120000|2022-01-22 20:42:00|1136.98|1120.98|1135.86|1119.86|1136.98|1120.98|1135.85|1119.85|23
1642884130000|2022-01-22 20:42:10|1135.76|1119.76|1135.19|1119.19|1136.08|1120.08|1135|1119|23
1642884140000|2022-01-22 20:42:20|1135.18|1119.18|1134.27|1118.27|1135.3|1119.3|1134.27|1118.27|19
1642884150000|2022-01-22 20:42:30|1134.26|1118.26|1133.43|1117.43|1134.37|1118.37|1133.43|1117.43|21
1642884160000|2022-01-22 20:42:40|1133.18|1117.18|1132.6|1116.6|1133.18|1117.18|1132.08|1116.08|16
1642884170000|2022-01-22 20:42:50|1132.51|1116.51|1132.53|1116.53|1132.53|1116.53|1131.91|1115.91|25
1642884180000|2022-01-22 20:43:00|1132.58|1116.58|1133.26|1117.26|1133.39|1117.39|1132.58|1116.58|15
1642884190000|2022-01-22 20:43:10|1133.33|1117.33|1132.75|1116.75|1133.52|1117.52|1132.75|1116.75|16
1642884200000|2022-01-22 20:43:20|1132.56|1116.56|1130.98|1114.98|1132.56|1116.56|1130.98|1114.98|21
1642884210000|2022-01-22 20:43:30|1130.99|1114.99|1131.15|1115.15|1131.15|1115.15|1130.38|1114.38|24
1642884220000|2022-01-22 20:43:40|1131.18|1115.18|1130.83|1114.83|1131.35|1115.35|1130.83|1114.83|21
1642884230000|2022-01-22 20:43:50|1130.91|1114.91|1130.46|1114.46|1131.21|1115.21|1130.46|1114.46|22
1642884240000|2022-01-22 20:44:00|1130.43|1114.43|1129.98|1113.98|1130.43|1114.43|1129.84|1113.84|16
1642884250000|2022-01-22 20:44:10|1129.95|1113.95|1128.86|1112.86|1130.17|1114.17|1128.66|1112.66|18
1642884260000|2022-01-22 20:44:20|1128.83|1112.83|1129.38|1113.38|1129.4|1113.4|1128.83|1112.83|25
1642884270000|2022-01-22 20:44:30|1129.4|1113.4|1130.72|1114.72|1130.72|1114.72|1129.38|1113.38|19
1642884280000|2022-01-22 20:44:40|1130.71|1114.71|1128.91|1112.91|1130.71|1114.71|1128.91|1112.91|20
1642884290000|2022-01-22 20:44:50|1128.93|1112.93|1127.64|1111.64|1128.97|1112.97|1127.64|1111.64|24
1642884300000|2022-01-22 20:45:00|1127.67|1111.67|1126.45|1110.45|1127.67|1111.67|1126.38|1110.38|24
1642884310000|2022-01-22 20:45:10|1126.55|1110.55|1126.99|1110.99|1126.99|1110.99|1126.53|1110.53|19
1642884320000|2022-01-22 20:45:20|1126.88|1110.88|1124.89|1108.89|1126.98|1110.98|1124.8|1108.8|18
1642884330000|2022-01-22 20:45:30|1124.98|1108.98|1122.64|1106.64|1125|1109|1122.64|1106.64|23
1642884340000|2022-01-22 20:45:40|1122.58|1106.58|1121.53|1105.53|1122.58|1106.58|1119.28|1103.28|37
1642884350000|2022-01-22 20:45:50|1121.11|1105.11|1120.97|1104.97|1122.78|1106.78|1120.9|1104.9|29
1642884360000|2022-01-22 20:46:00|1120.96|1104.96|1119.04|1103.04|1120.96|1104.96|1119.04|1103.04|30
1642884370000|2022-01-22 20:46:10|1119.02|1103.02|1118.85|1102.85|1119.02|1103.02|1117.35|1101.35|28
1642884380000|2022-01-22 20:46:20|1118.95|1102.95|1124.45|1108.45|1124.45|1108.45|1118.85|1102.85|29
1642884390000|2022-01-22 20:46:30|1124.46|1108.46|1130.08|1114.08|1130.08|1114.08|1124.46|1108.46|35
1642884400000|2022-01-22 20:46:40|1130.09|1114.09|1131.9|1115.9|1131.9|1115.9|1130.09|1114.09|26
1642884410000|2022-01-22 20:46:50|1131.93|1115.93|1133.5|1117.5|1133.83|1117.83|1131.92|1115.92|36
1642884420000|2022-01-22 20:47:00|1133.88|1117.88|1134.71|1118.71|1134.71|1118.71|1133.46|1117.46|22
1642884430000|2022-01-22 20:47:10|1134.7|1118.7|1134.11|1118.11|1134.7|1118.7|1134.04|1118.04|12
1642884440000|2022-01-22 20:47:20|1134.12|1118.12|1134.05|1118.05|1134.69|1118.69|1134.05|1118.05|21
1642884450000|2022-01-22 20:47:30|1134.15|1118.15|1131.9|1115.9|1134.15|1118.15|1131.9|1115.9|26
1642884460000|2022-01-22 20:47:40|1131.92|1115.92|1131.5|1115.5|1131.92|1115.92|1130.68|1114.68|28
1642884470000|2022-01-22 20:47:50|1131.51|1115.51|1131.95|1115.95|1132.22|1116.22|1131.11|1115.11|24
1642884480000|2022-01-22 20:48:00|1131.94|1115.94|1132.73|1116.73|1132.98|1116.98|1131.82|1115.82|24
1642884490000|2022-01-22 20:48:10|1132.88|1116.88|1131.99|1115.99|1132.98|1116.98|1131.56|1115.56|26
1642884500000|2022-01-22 20:48:20|1132.03|1116.03|1131.48|1115.48|1132.17|1116.17|1131.48|1115.48|22
1642884510000|2022-01-22 20:48:30|1131.5|1115.5|1131.29|1115.29|1131.58|1115.58|1131.28|1115.28|16
1642884520000|2022-01-22 20:48:40|1131.28|1115.28|1131.28|1115.28|1131.34|1115.34|1131.14|1115.14|20
1642884530000|2022-01-22 20:48:50|1131.29|1115.29|1131.16|1115.16|1131.29|1115.29|1131.07|1115.07|13
1642884540000|2022-01-22 20:49:00|1131.13|1115.13|1136.89|1120.89|1136.9|1120.9|1130.7|1114.7|30
1642884550000|2022-01-22 20:49:10|1137.02|1121.02|1136.98|1120.98|1139.06|1123.06|1136.86|1120.86|32
1642884560000|2022-01-22 20:49:20|1136.94|1120.94|1137.1|1121.1|1137.2|1121.2|1136.83|1120.83|22
1642884570000|2022-01-22 20:49:30|1136.98|1120.98|1137.07|1121.07|1137.28|1121.28|1136.61|1120.61|25
1642884580000|2022-01-22 20:49:40|1137.05|1121.05|1137.05|1121.05|1137.3|1121.3|1136.78|1120.78|16
1642884590000|2022-01-22 20:49:50|1137.26|1121.26|1136.94|1120.94|1137.48|1121.48|1136.94|1120.94|15
1642884600000|2022-01-22 20:50:00|1136.75|1120.75|1136.83|1120.83|1136.87|1120.87|1136.52|1120.52|15
1642884610000|2022-01-22 20:50:10|1136.81|1120.81|1136.48|1120.48|1136.93|1120.93|1136.41|1120.41|23
1642884620000|2022-01-22 20:50:20|1136.49|1120.49|1136.5|1120.5|1136.79|1120.79|1136.18|1120.18|19
1642884630000|2022-01-22 20:50:30|1136.47|1120.47|1137.53|1121.53|1137.53|1121.53|1136.39|1120.39|21
1642884640000|2022-01-22 20:50:40|1137.69|1121.69|1139.46|1123.46|1140|1124|1137.69|1121.69|26
1642884650000|2022-01-22 20:50:50|1139.37|1123.37|1138.62|1122.62|1139.37|1123.37|1138.62|1122.62|22
1642884660000|2022-01-22 20:51:00|1138.63|1122.63|1138.71|1122.71|1139.33|1123.33|1138.61|1122.61|21
1642884670000|2022-01-22 20:51:10|1138.95|1122.95|1138.45|1122.45|1139.14|1123.14|1138.43|1122.43|17
1642884680000|2022-01-22 20:51:20|1138.51|1122.51|1138.52|1122.52|1138.52|1122.52|1138.03|1122.03|13
1642884690000|2022-01-22 20:51:30|1138.51|1122.51|1139.02|1123.02|1139.02|1123.02|1138.49|1122.49|7
1642884700000|2022-01-22 20:51:40|1138.91|1122.91|1139.47|1123.47|1139.47|1123.47|1138.91|1122.91|12
1642884710000|2022-01-22 20:51:50|1139.44|1123.44|1140.37|1124.37|1140.59|1124.59|1139.39|1123.39|17
1642884720000|2022-01-22 20:52:00|1140.23|1124.23|1139.9|1123.9|1140.23|1124.23|1139.7|1123.7|16
1642884730000|2022-01-22 20:52:10|1139.89|1123.89|1140.5|1124.5|1140.5|1124.5|1139.71|1123.71|21
1642884740000|2022-01-22 20:52:20|1140.6|1124.6|1140.97|1124.97|1141.45|1125.45|1140.6|1124.6|16
1642884750000|2022-01-22 20:52:30|1140.96|1124.96|1141.15|1125.15|1141.47|1125.47|1140.96|1124.96|22
1642884760000|2022-01-22 20:52:40|1141.16|1125.16|1139.98|1123.98|1141.16|1125.16|1139.49|1123.49|21
1642884770000|2022-01-22 20:52:50|1140.05|1124.05|1141.16|1125.16|1141.16|1125.16|1139.93|1123.93|18
1642884780000|2022-01-22 20:53:00|1141.03|1125.03|1141.12|1125.12|1141.12|1125.12|1140.85|1124.85|11
1642884790000|2022-01-22 20:53:10|1140.89|1124.89|1140.92|1124.92|1141.11|1125.11|1140.89|1124.89|10
1642884800000|2022-01-22 20:53:20|1140.82|1124.82|1141.76|1125.76|1141.97|1125.97|1140.82|1124.82|15
1642884810000|2022-01-22 20:53:30|1141.53|1125.53|1141.88|1125.88|1141.96|1125.96|1141.52|1125.52|13
1642884820000|2022-01-22 20:53:40|1141.55|1125.55|1141.23|1125.23|1141.55|1125.55|1140.79|1124.79|22
1642884830000|2022-01-22 20:53:50|1141.24|1125.24|1140.95|1124.95|1141.28|1125.28|1140.95|1124.95|16
1642884840000|2022-01-22 20:54:00|1140.98|1124.98|1141.12|1125.12|1141.24|1125.24|1140.89|1124.89|17
1642884850000|2022-01-22 20:54:10|1141.23|1125.23|1141.65|1125.65|1141.83|1125.83|1141.23|1125.23|14
1642884860000|2022-01-22 20:54:20|1141.73|1125.73|1142.78|1126.78|1142.78|1126.78|1141.68|1125.68|24
1642884870000|2022-01-22 20:54:30|1142.75|1126.75|1142.51|1126.51|1143.05|1127.05|1142.5|1126.5|13
1642884880000|2022-01-22 20:54:40|1142.5|1126.5|1142.09|1126.09|1142.51|1126.51|1142.09|1126.09|6
1642884890000|2022-01-22 20:54:50|1141.99|1125.99|1141.44|1125.44|1141.99|1125.99|1141.36|1125.36|10
1642884900000|2022-01-22 20:55:00|1141.45|1125.45|1139.07|1123.07|1141.45|1125.45|1139.07|1123.07|20
1642884910000|2022-01-22 20:55:10|1139.15|1123.15|1138.38|1122.38|1139.15|1123.15|1138.31|1122.31|25
1642884920000|2022-01-22 20:55:20|1138.37|1122.37|1139.19|1123.19|1139.23|1123.23|1138.34|1122.34|15
1642884930000|2022-01-22 20:55:30|1139.12|1123.12|1138.57|1122.57|1139.15|1123.15|1138.57|1122.57|11
1642884940000|2022-01-22 20:55:40|1138.58|1122.58|1138.19|1122.19|1138.63|1122.63|1137.87|1121.87|21
1642884950000|2022-01-22 20:55:50|1138.2|1122.2|1138.11|1122.11|1138.24|1122.24|1137.49|1121.49|22
1642884960000|2022-01-22 20:56:00|1138.13|1122.13|1140.55|1124.55|1140.55|1124.55|1138.08|1122.08|24
1642884970000|2022-01-22 20:56:10|1140.59|1124.59|1149.62|1133.62|1149.62|1137.98|1140.4|1124.4|34
1642884980000|2022-01-22 20:56:20|1149.88|1133.88|1152.91|1136.91|1153.17|1137.17|1149.88|1133.88|28
1642884990000|2022-01-22 20:56:30|1153.09|1137.09|1154.62|1138.62|1155.01|1139.01|1153.01|1137.01|32
1642885000000|2022-01-22 20:56:40|1154.59|1138.59|1152.77|1136.77|1155.05|1139.05|1152.23|1136.23|32
1642885010000|2022-01-22 20:56:50|1152.48|1136.48|1154.06|1138.06|1154.06|1138.06|1152.17|1136.17|34
1642885020000|2022-01-22 20:57:00|1154.4|1138.4|1154.38|1138.38|1154.4|1138.4|1153.78|1137.78|33
1642885030000|2022-01-22 20:57:10|1154.51|1138.51|1154.7|1138.7|1156.17|1140.17|1154.49|1138.49|27
1642885040000|2022-01-22 20:57:20|1154.73|1138.73|1154.97|1138.97|1155.15|1139.15|1153.7|1137.7|20
1642885050000|2022-01-22 20:57:30|1154.91|1138.91|1152.82|1136.82|1154.91|1138.91|1152.62|1136.62|26
1642885060000|2022-01-22 20:57:40|1152.56|1136.56|1150.34|1134.34|1152.75|1136.75|1149.98|1133.98|24
1642885070000|2022-01-22 20:57:50|1150.78|1134.78|1151|1135|1151.16|1135.16|1150.78|1134.78|21
1642885080000|2022-01-22 20:58:00|1151.03|1135.03|1150.72|1134.72|1151.25|1135.25|1150.71|1134.71|20
1642885090000|2022-01-22 20:58:10|1150.63|1134.63|1149.42|1133.42|1150.64|1134.64|1149.36|1133.36|24
1642885100000|2022-01-22 20:58:20|1149.43|1133.43|1149.61|1133.61|1150.36|1134.36|1149.23|1133.23|26
1642885110000|2022-01-22 20:58:30|1149.6|1133.6|1149.09|1133.09|1149.6|1133.6|1149.02|1133.02|11
1642885120000|2022-01-22 20:58:40|1149.1|1133.1|1149.17|1133.17|1149.58|1133.58|1148.92|1132.92|12
1642885130000|2022-01-22 20:58:50|1149.11|1133.11|1147.89|1131.89|1149.18|1133.18|1147.89|1131.89|17
1642885140000|2022-01-22 20:59:00|1147.62|1131.62|1145.14|1129.14|1147.62|1131.62|1145.14|1129.14|20
1642885150000|2022-01-22 20:59:10|1145.04|1129.04|1145.89|1129.89|1146.46|1130.46|1145.04|1129.04|22
1642885160000|2022-01-22 20:59:20|1145.95|1129.95|1147.76|1131.76|1147.76|1131.76|1145.84|1129.84|21
1642885170000|2022-01-22 20:59:30|1147.82|1131.82|1146.53|1130.53|1147.82|1131.82|1146.3|1130.3|24
1642885180000|2022-01-22 20:59:40|1146.49|1130.49|1146.75|1130.75|1147.09|1131.09|1146.49|1130.49|28
1642885190000|2022-01-22 20:59:50|1146.9|1130.9|1146.91|1130.91|1147.26|1131.26|1146.68|1130.68|25
1642885200000|2022-01-22 21:00:00|1146.79|1130.79|1147.94|1131.94|1148.99|1132.99|1146.74|1130.74|25
1642885210000|2022-01-22 21:00:10|1147.77|1131.77|1147.18|1131.18|1148.08|1132.08|1147.18|1131.18|20
1642885220000|2022-01-22 21:00:20|1147|1131|1145.67|1129.67|1147.04|1131.04|1145.67|1129.67|27
1642885230000|2022-01-22 21:00:30|1145.72|1129.72|1143.49|1127.49|1145.72|1129.72|1143.21|1127.21|21
1642885240000|2022-01-22 21:00:40|1143.5|1127.5|1144.4|1128.4|1144.75|1128.75|1143.48|1127.48|27
1642885250000|2022-01-22 21:00:50|1144.45|1128.45|1144.07|1128.07|1144.55|1128.55|1143.84|1127.84|10
1642885260000|2022-01-22 21:01:00|1144.31|1128.31|1144.31|1128.31|1144.31|1128.31|1142.71|1126.71|25
1642885270000|2022-01-22 21:01:10|1144.37|1128.37|1143.4|1127.4|1145.01|1129.01|1143.4|1127.4|21
1642885280000|2022-01-22 21:01:20|1143.39|1127.39|1146.61|1130.61|1146.97|1130.97|1143.23|1127.23|32
1642885290000|2022-01-22 21:01:30|1146.6|1130.6|1146|1130|1146.6|1130.6|1145.7|1129.7|12
1642885300000|2022-01-22 21:01:40|1145.82|1129.82|1145.48|1129.48|1146.01|1130.01|1145.48|1129.48|14
1642885310000|2022-01-22 21:01:50|1145.46|1129.46|1145.12|1129.12|1145.46|1129.46|1144.91|1128.91|15
1642885320000|2022-01-22 21:02:00|1145.13|1129.13|1146.37|1130.37|1146.42|1130.42|1145.13|1129.13|20
1642885330000|2022-01-22 21:02:10|1146.4|1130.4|1145.41|1129.41|1146.78|1130.78|1145.33|1129.33|23
1642885340000|2022-01-22 21:02:20|1145.51|1129.51|1145.12|1129.12|1145.6|1129.6|1145.12|1129.12|13
1642885350000|2022-01-22 21:02:30|1145.01|1129.01|1141.2|1125.2|1145.01|1129.01|1140.55|1124.55|25
1642885360000|2022-01-22 21:02:40|1141.04|1125.04|1141.73|1125.73|1141.95|1125.95|1140.93|1124.93|19
1642885370000|2022-01-22 21:02:50|1141.72|1125.72|1141.25|1125.25|1141.73|1125.73|1141.17|1125.17|15
1642885380000|2022-01-22 21:03:00|1141.34|1125.34|1140.78|1124.78|1141.55|1125.55|1140.71|1124.71|20
1642885390000|2022-01-22 21:03:10|1140.79|1124.79|1140.7|1124.7|1141.17|1125.17|1140.61|1124.61|22
1642885400000|2022-01-22 21:03:20|1140.72|1124.72|1141.62|1125.62|1141.62|1125.62|1140.64|1124.64|14
1642885410000|2022-01-22 21:03:30|1141.53|1125.53|1140.71|1124.71|1141.58|1125.58|1140.7|1124.7|15
1642885420000|2022-01-22 21:03:40|1140.7|1124.7|1140.28|1124.28|1140.7|1124.7|1140.28|1124.28|6
1642885430000|2022-01-22 21:03:50|1140.22|1124.22|1140.46|1124.46|1140.65|1124.65|1140.19|1124.19|12
1642885440000|2022-01-22 21:04:00|1140.53|1124.53|1140.3|1124.3|1140.61|1124.61|1140.3|1124.3|11
1642885450000|2022-01-22 21:04:10|1140.31|1124.31|1139.79|1123.79|1140.31|1124.31|1138.98|1122.98|23
1642885460000|2022-01-22 21:04:20|1139.78|1123.78|1140.48|1124.48|1140.49|1124.49|1139.78|1123.78|12
1642885470000|2022-01-22 21:04:30|1140.49|1124.49|1140.49|1124.49|1140.49|1124.49|1140.49|1124.49|1
1642885480000|2022-01-22 21:04:40|1140.48|1124.48|1141.39|1125.39|1141.39|1125.39|1140.41|1124.41|9
1642885490000|2022-01-22 21:04:50|1141.42|1125.42|1142.99|1126.99|1142.99|1126.99|1141.28|1125.28|21
1642885500000|2022-01-22 21:05:00|1142.98|1126.98|1142.9|1126.9|1143.3|1127.3|1142.75|1126.75|22
1642885510000|2022-01-22 21:05:10|1142.83|1126.83|1141.37|1125.37|1142.83|1126.83|1141.03|1125.03|17
1642885520000|2022-01-22 21:05:20|1140.63|1124.63|1140.55|1124.55|1140.63|1124.63|1140.25|1124.25|17
1642885530000|2022-01-22 21:05:30|1140.54|1124.54|1141.62|1125.62|1141.62|1125.62|1140.41|1124.41|23
1642885540000|2022-01-22 21:05:40|1141.7|1125.7|1141.54|1125.54|1141.71|1125.71|1141.16|1125.16|16
1642885550000|2022-01-22 21:05:50|1141.5|1125.5|1141.36|1125.36|1141.5|1125.5|1141.27|1125.27|9
1642885560000|2022-01-22 21:06:00|1141.44|1125.44|1142.25|1126.25|1142.25|1126.25|1141.44|1125.44|8
1642885570000|2022-01-22 21:06:10|1142.23|1126.23|1141.63|1125.63|1142.49|1126.49|1141.63|1125.63|9
1642885580000|2022-01-22 21:06:20|1141.83|1125.83|1141.64|1125.64|1142.2|1126.2|1141.62|1125.62|13
1642885590000|2022-01-22 21:06:30|1141.49|1125.49|1141.11|1125.11|1141.49|1125.49|1140.94|1124.94|13
1642885600000|2022-01-22 21:06:40|1141.03|1125.03|1140.25|1124.25|1141.03|1125.03|1139.79|1123.79|16
1642885610000|2022-01-22 21:06:50|1140.33|1124.33|1140.92|1124.92|1140.92|1124.92|1140.33|1124.33|18
1642885620000|2022-01-22 21:07:00|1140.69|1124.69|1140.62|1124.62|1141.01|1125.01|1140.44|1124.44|19
1642885630000|2022-01-22 21:07:10|1140.58|1124.58|1140.4|1124.4|1140.84|1124.84|1139.76|1123.76|26
1642885640000|2022-01-22 21:07:20|1140.24|1124.24|1140.76|1124.76|1140.76|1124.76|1140.24|1124.24|15
1642885650000|2022-01-22 21:07:30|1140.73|1124.73|1141.39|1125.39|1141.39|1125.39|1140.58|1124.58|20
1642885660000|2022-01-22 21:07:40|1141.26|1125.26|1141.18|1125.18|1141.47|1125.47|1141.18|1125.18|8
1642885670000|2022-01-22 21:07:50|1141.19|1125.19|1141.37|1125.37|1141.37|1125.37|1141.18|1125.18|18
1642885680000|2022-01-22 21:08:00|1141.46|1125.46|1142.62|1126.62|1142.62|1126.62|1141.46|1125.46|15
1642885690000|2022-01-22 21:08:10|1142.54|1126.54|1141.86|1125.86|1142.54|1126.54|1141.86|1125.86|12
1642885700000|2022-01-22 21:08:20|1141.78|1125.78|1142.33|1126.33|1142.42|1126.42|1141.65|1125.65|13
1642885710000|2022-01-22 21:08:30|1142.04|1126.04|1141.89|1125.89|1142.04|1126.04|1141.49|1125.49|17
1642885720000|2022-01-22 21:08:40|1142.04|1126.04|1141.82|1125.82|1142.04|1126.04|1141.68|1125.68|10
1642885730000|2022-01-22 21:08:50|1141.65|1125.65|1140.57|1124.57|1141.65|1125.65|1140.57|1124.57|13
1642885740000|2022-01-22 21:09:00|1140.51|1124.51|1139.32|1123.32|1140.51|1124.51|1138.57|1122.57|20
1642885750000|2022-01-22 21:09:10|1139.27|1123.27|1140.14|1124.14|1140.36|1124.36|1139.27|1123.27|16
1642885760000|2022-01-22 21:09:20|1140.06|1124.06|1139.89|1123.89|1140.32|1124.32|1139.81|1123.81|19
1642885770000|2022-01-22 21:09:30|1139.94|1123.94|1140.3|1124.3|1140.3|1124.3|1139.94|1123.94|10
1642885780000|2022-01-22 21:09:40|1140.41|1124.41|1140.65|1124.65|1140.65|1124.65|1140.41|1124.41|7
1642885790000|2022-01-22 21:09:50|1140.53|1124.53|1139.86|1123.86|1140.53|1124.53|1139.75|1123.75|15
1642885800000|2022-01-22 21:10:00|1139.87|1123.87|1139.58|1123.58|1139.87|1123.87|1139.58|1123.58|11
1642885810000|2022-01-22 21:10:10|1139.59|1123.59|1140.49|1124.49|1140.5|1124.5|1139.59|1123.59|14
1642885820000|2022-01-22 21:10:20|1140.5|1124.5|1140.87|1124.87|1140.87|1124.87|1140.5|1124.5|13
1642885830000|2022-01-22 21:10:30|1140.84|1124.84|1140.54|1124.54|1140.97|1124.97|1140.54|1124.54|11
1642885840000|2022-01-22 21:10:40|1140.45|1124.45|1139.52|1123.52|1140.79|1124.79|1139.52|1123.52|12
1642885850000|2022-01-22 21:10:50|1139.5|1123.5|1138.52|1122.52|1139.5|1123.5|1138.52|1122.52|19
1642885860000|2022-01-22 21:11:00|1138.44|1122.44|1135.7|1119.7|1138.44|1122.44|1135.59|1119.59|27
1642885870000|2022-01-22 21:11:10|1135.95|1119.95|1135.4|1119.4|1136.19|1120.19|1135.4|1119.4|18
1642885880000|2022-01-22 21:11:20|1135.39|1119.39|1133.78|1117.78|1135.39|1119.39|1133.39|1117.39|30
1642885890000|2022-01-22 21:11:30|1133.93|1117.93|1134.75|1118.75|1135.4|1119.4|1133.93|1117.93|22
1642885900000|2022-01-22 21:11:40|1134.83|1118.83|1134.33|1118.33|1135.24|1119.24|1134.25|1118.25|22
1642885910000|2022-01-22 21:11:50|1134.47|1118.47|1133.59|1117.59|1134.47|1118.47|1133.59|1117.59|20
1642885920000|2022-01-22 21:12:00|1133.6|1117.6|1133.17|1117.17|1133.8|1117.8|1133.07|1117.07|21
1642885930000|2022-01-22 21:12:10|1133.19|1117.19|1133.02|1117.02|1133.45|1117.45|1132.92|1116.92|21
1642885940000|2022-01-22 21:12:20|1133.03|1117.03|1133.12|1117.12|1133.23|1117.23|1132.65|1116.65|19
1642885950000|2022-01-22 21:12:30|1133.23|1117.23|1132.79|1116.79|1133.23|1117.23|1132.56|1116.56|15
1642885960000|2022-01-22 21:12:40|1132.85|1116.85|1133.48|1117.48|1133.48|1117.48|1132.83|1116.83|15
1642885970000|2022-01-22 21:12:50|1133.53|1117.53|1136.25|1120.25|1136.31|1120.31|1133.53|1117.53|24
1642885980000|2022-01-22 21:13:00|1136.31|1120.31|1135.65|1119.65|1137.2|1121.2|1135.63|1119.63|22
1642885990000|2022-01-22 21:13:10|1135.71|1119.71|1134.76|1118.76|1135.72|1119.72|1134.71|1118.71|23
1642886000000|2022-01-22 21:13:20|1134.58|1118.58|1134.22|1118.22|1134.72|1118.72|1134.22|1118.22|14
1642886010000|2022-01-22 21:13:30|1134.37|1118.37|1134.02|1118.02|1134.37|1118.37|1134.02|1118.02|7
1642886020000|2022-01-22 21:13:40|1134.09|1118.09|1133.95|1117.95|1134.41|1118.41|1133.77|1117.77|17
1642886030000|2022-01-22 21:13:50|1133.99|1117.99|1134.44|1118.44|1134.65|1118.65|1133.67|1117.67|23
1642886040000|2022-01-22 21:14:00|1134.46|1118.46|1135.97|1119.97|1136.22|1120.22|1134.46|1118.46|19
1642886050000|2022-01-22 21:14:10|1135.99|1119.99|1135.8|1119.8|1136.18|1120.18|1135.8|1119.8|14
1642886060000|2022-01-22 21:14:20|1135.61|1119.61|1135.96|1119.96|1135.96|1119.96|1135.54|1119.54|14
1642886070000|2022-01-22 21:14:30|1135.94|1119.94|1135.84|1119.84|1136.15|1120.15|1135.7|1119.7|8
1642886080000|2022-01-22 21:14:40|1135.59|1119.59|1134.39|1118.39|1136.02|1120.02|1134.39|1118.39|18
1642886090000|2022-01-22 21:14:50|1134.42|1118.42|1134.15|1118.15|1134.42|1118.42|1133.98|1117.98|10
1642886100000|2022-01-22 21:15:00|1134.21|1118.21|1133.44|1117.44|1134.35|1118.35|1133.44|1117.44|18
1642886110000|2022-01-22 21:15:10|1133.28|1117.28|1134.12|1118.12|1134.12|1118.12|1132.95|1116.95|19
1642886120000|2022-01-22 21:15:20|1134.16|1118.16|1134.96|1118.96|1134.96|1118.96|1134.16|1118.16|22
1642886130000|2022-01-22 21:15:30|1134.94|1118.94|1136.95|1120.95|1136.95|1120.95|1134.94|1118.94|18
1642886140000|2022-01-22 21:15:40|1136.92|1120.92|1139.14|1123.14|1139.26|1123.26|1136.9|1120.9|29
1642886150000|2022-01-22 21:15:50|1139|1123|1137.56|1121.56|1139|1123|1137.49|1121.49|25
1642886160000|2022-01-22 21:16:00|1137.82|1121.82|1138.35|1122.35|1138.47|1122.47|1137.5|1121.5|16
1642886170000|2022-01-22 21:16:10|1138.42|1122.42|1139.49|1123.49|1139.49|1123.49|1138.42|1122.42|18
1642886180000|2022-01-22 21:16:20|1139.55|1123.55|1141.18|1125.18|1141.51|1125.51|1139.55|1123.55|24
1642886190000|2022-01-22 21:16:30|1141.19|1125.19|1141.61|1125.61|1141.61|1125.61|1141.09|1125.09|21
1642886200000|2022-01-22 21:16:40|1141.58|1125.58|1141.87|1125.87|1141.94|1125.94|1141.47|1125.47|19
1642886210000|2022-01-22 21:16:50|1141.72|1125.72|1143.71|1127.71|1143.71|1127.71|1141.56|1125.56|24
1642886220000|2022-01-22 21:17:00|1143.53|1127.53|1145.22|1129.22|1145.22|1129.22|1142.96|1126.96|25
1642886230000|2022-01-22 21:17:10|1145.32|1129.32|1149.85|1133.85|1149.85|1133.85|1144.47|1128.47|35
1642886240000|2022-01-22 21:17:20|1149.84|1133.84|1151.06|1135.06|1152.09|1136.09|1149.84|1133.84|34
1642886250000|2022-01-22 21:17:30|1150.97|1134.97|1150.24|1134.24|1151.11|1135.11|1149.65|1133.65|27
1642886260000|2022-01-22 21:17:40|1150.25|1134.25|1149.81|1133.81|1150.4|1134.4|1149.81|1133.81|9
1642886270000|2022-01-22 21:17:50|1149.67|1133.67|1149.14|1133.14|1149.67|1133.67|1149.13|1133.13|12
1642886280000|2022-01-22 21:18:00|1148.98|1132.98|1148.3|1132.3|1149.33|1133.33|1148.3|1132.3|25
1642886290000|2022-01-22 21:18:10|1148.31|1132.31|1146.81|1130.81|1148.31|1132.31|1146.81|1130.81|26
1642886300000|2022-01-22 21:18:20|1146.82|1130.82|1147.37|1131.37|1147.37|1131.37|1146.48|1130.48|20
1642886310000|2022-01-22 21:18:30|1147.41|1131.41|1147.32|1131.32|1147.66|1131.66|1147.32|1131.32|9
1642886320000|2022-01-22 21:18:40|1147.29|1131.29|1146.22|1130.22|1147.29|1131.29|1146.22|1130.22|11
1642886330000|2022-01-22 21:18:50|1146.08|1130.08|1147.25|1131.25|1147.3|1131.3|1146.08|1130.08|14
1642886340000|2022-01-22 21:19:00|1147.24|1131.24|1148.88|1132.88|1148.92|1132.92|1147.24|1131.24|21
1642886350000|2022-01-22 21:19:10|1148.85|1132.85|1149.05|1133.05|1149.15|1133.15|1148.8|1132.8|11
1642886360000|2022-01-22 21:19:20|1149.13|1133.13|1149.67|1133.67|1149.75|1133.75|1149.13|1133.13|9
1642886370000|2022-01-22 21:19:30|1149.69|1133.69|1149.52|1133.52|1149.69|1133.69|1149.5|1133.5|8
1642886380000|2022-01-22 21:19:40|1149.36|1133.36|1143.33|1127.33|1149.36|1133.36|1143.33|1127.33|21
1642886390000|2022-01-22 21:19:50|1143.1|1127.1|1142.59|1126.59|1143.1|1127.1|1141.82|1125.82|18
1642886400000|2022-01-22 21:20:00|1142.93|1126.93|1143.08|1127.08|1143.56|1127.56|1142.9|1126.9|22
1642886410000|2022-01-22 21:20:10|1143.06|1127.06|1143.34|1127.34|1143.47|1127.47|1143.06|1127.06|20
1642886420000|2022-01-22 21:20:20|1143.36|1127.36|1142.95|1126.95|1143.52|1127.52|1142.7|1126.7|16
1642886430000|2022-01-22 21:20:30|1142.91|1126.91|1142.41|1126.41|1142.95|1126.95|1142.05|1126.05|19
1642886440000|2022-01-22 21:20:40|1142.47|1126.47|1142.31|1126.31|1142.54|1126.54|1142.31|1126.31|7
1642886450000|2022-01-22 21:20:50|1142.33|1126.33|1142.24|1126.24|1142.42|1126.42|1141.86|1125.86|15
1642886460000|2022-01-22 21:21:00|1142.21|1126.21|1142.53|1126.53|1142.53|1126.53|1141.96|1125.96|13
1642886470000|2022-01-22 21:21:10|1142.72|1126.72|1144.68|1128.68|1144.68|1128.68|1142.62|1126.62|16
1642886480000|2022-01-22 21:21:20|1144.67|1128.67|1143.75|1127.75|1144.67|1128.67|1143.75|1127.75|14
1642886490000|2022-01-22 21:21:30|1143.77|1127.77|1144.62|1128.62|1144.62|1128.62|1143.73|1127.73|10
1642886500000|2022-01-22 21:21:40|1144.48|1128.48|1145.51|1129.51|1145.54|1129.54|1144.37|1128.37|17
1642886510000|2022-01-22 21:21:50|1145.55|1129.55|1145.55|1129.55|1145.61|1129.61|1145.43|1129.43|11
1642886520000|2022-01-22 21:22:00|1145.51|1129.51|1145.41|1129.41|1145.51|1129.51|1144.96|1128.96|10
1642886530000|2022-01-22 21:22:10|1145.23|1129.23|1144.75|1128.75|1145.23|1129.23|1144.75|1128.75|5
1642886540000|2022-01-22 21:22:20|1144.85|1128.85|1145.31|1129.31|1145.31|1129.31|1144.85|1128.85|4
1642886550000|2022-01-22 21:22:30|1145.42|1129.42|1145.08|1129.08|1145.57|1129.57|1145.04|1129.04|11
1642886560000|2022-01-22 21:22:40|1145|1129|1144.5|1128.5|1145|1129|1144.45|1128.45|16
1642886570000|2022-01-22 21:22:50|1144.51|1128.51|1144.06|1128.06|1144.51|1128.51|1144|1128|11
1642886580000|2022-01-22 21:23:00|1144|1128|1143.15|1127.15|1144|1128|1142.8|1126.8|25
1642886590000|2022-01-22 21:23:10|1143.24|1127.24|1143.2|1127.2|1143.51|1127.51|1142.79|1126.79|18
1642886600000|2022-01-22 21:23:20|1143.17|1127.17|1142.31|1126.31|1143.37|1127.37|1142.25|1126.25|20
1642886610000|2022-01-22 21:23:30|1142.24|1126.24|1141.89|1125.89|1142.24|1126.24|1141.89|1125.89|8
1642886620000|2022-01-22 21:23:40|1141.91|1125.91|1141.13|1125.13|1141.91|1125.91|1141.13|1125.13|7
1642886630000|2022-01-22 21:23:50|1141|1125|1140.94|1124.94|1141.02|1125.02|1140.53|1124.53|13
1642886640000|2022-01-22 21:24:00|1140.88|1124.88|1140.89|1124.89|1141.04|1125.04|1140.86|1124.86|10
1642886650000|2022-01-22 21:24:10|1140.93|1124.93|1141.72|1125.72|1141.72|1125.72|1140.82|1124.82|16
1642886660000|2022-01-22 21:24:20|1141.71|1125.71|1141.71|1125.71|1141.84|1125.84|1141.7|1125.7|9
1642886670000|2022-01-22 21:24:30|1141.7|1125.7|1142.13|1126.13|1142.13|1126.13|1140.76|1124.76|23
1642886680000|2022-01-22 21:24:40|1142.37|1126.37|1142.42|1126.42|1142.58|1126.58|1142.23|1126.23|10
1642886690000|2022-01-22 21:24:50|1142.36|1126.36|1142.83|1126.83|1143.25|1127.25|1142.12|1126.12|20
1642886700000|2022-01-22 21:25:00|1142.96|1126.96|1143.22|1127.22|1143.29|1127.29|1142.96|1126.96|11
1642886710000|2022-01-22 21:25:10|1143.28|1127.28|1143.5|1127.5|1143.5|1127.5|1143.12|1127.12|18
1642886720000|2022-01-22 21:25:20|1143.44|1127.44|1142.81|1126.81|1143.47|1127.47|1142.74|1126.74|11
1642886730000|2022-01-22 21:25:30|1142.69|1126.69|1140.56|1124.56|1142.69|1126.69|1140.56|1124.56|17
1642886740000|2022-01-22 21:25:40|1140.57|1124.57|1141.19|1125.19|1141.27|1125.27|1140.47|1124.47|15
1642886750000|2022-01-22 21:25:50|1141.42|1125.42|1141.18|1125.18|1141.42|1125.42|1141.05|1125.05|9
1642886760000|2022-01-22 21:26:00|1141.26|1125.26|1141.22|1125.22|1141.59|1125.59|1141.22|1125.22|17
1642886770000|2022-01-22 21:26:10|1141.38|1125.38|1140.52|1124.52|1141.5|1125.5|1140.52|1124.52|17
1642886780000|2022-01-22 21:26:20|1140.55|1124.55|1140|1124|1140.55|1124.55|1139.91|1123.91|9
1642886790000|2022-01-22 21:26:30|1140.32|1124.32|1140.55|1124.55|1140.55|1124.55|1140.32|1124.32|7
1642886800000|2022-01-22 21:26:40|1140.47|1124.47|1140.47|1124.47|1140.47|1124.47|1140.47|1124.47|1
1642886810000|2022-01-22 21:26:50|1140.31|1124.31|1139.68|1123.68|1140.31|1124.31|1139.68|1123.68|7
1642886820000|2022-01-22 21:27:00|1139.58|1123.58|1138.16|1122.16|1139.58|1123.58|1138.01|1122.01|14
1642886830000|2022-01-22 21:27:10|1138.23|1122.23|1137.9|1121.9|1138.35|1122.35|1137.65|1121.65|19
1642886840000|2022-01-22 21:27:20|1138.05|1122.05|1139.07|1123.07|1139.18|1123.18|1138.05|1122.05|19
1642886850000|2022-01-22 21:27:30|1138.88|1122.88|1139.03|1123.03|1139.27|1123.27|1138.76|1122.76|14
1642886860000|2022-01-22 21:27:40|1139.11|1123.11|1137.52|1121.52|1139.17|1123.17|1137.51|1121.51|21
1642886870000|2022-01-22 21:27:50|1137.51|1121.51|1137.35|1121.35|1137.52|1121.52|1137.35|1121.35|8
1642886880000|2022-01-22 21:28:00|1137.42|1121.42|1137.02|1121.02|1137.42|1121.42|1136.72|1120.72|19
1642886890000|2022-01-22 21:28:10|1137.24|1121.24|1137.49|1121.49|1137.66|1121.66|1137.24|1121.24|10
1642886900000|2022-01-22 21:28:20|1137.56|1121.56|1137.23|1121.23|1137.66|1121.66|1137.23|1121.23|9
1642886910000|2022-01-22 21:28:30|1137.1|1121.1|1136.76|1120.76|1137.48|1121.48|1136.71|1120.71|16
1642886920000|2022-01-22 21:28:40|1136.55|1120.55|1136.41|1120.41|1136.55|1120.55|1136.2|1120.2|14
1642886930000|2022-01-22 21:28:50|1136.4|1120.4|1137.38|1121.38|1137.38|1121.38|1136.4|1120.4|16
1642886940000|2022-01-22 21:29:00|1137.33|1121.33|1138.53|1122.53|1138.53|1122.53|1137.33|1121.33|13
1642886950000|2022-01-22 21:29:10|1138.52|1122.52|1138.49|1122.49|1138.57|1122.57|1138.38|1122.38|10
1642886960000|2022-01-22 21:29:20|1138.65|1122.65|1138.16|1122.16|1138.65|1122.65|1138.16|1122.16|6
1642886970000|2022-01-22 21:29:30|1138.13|1122.13|1138.22|1122.22|1138.36|1122.36|1138.13|1122.13|6
1642886980000|2022-01-22 21:29:40|1138.35|1122.35|1138.21|1122.21|1138.35|1122.35|1138.1|1122.1|4
1642886990000|2022-01-22 21:29:50|1138.1|1122.1|1137.22|1121.22|1138.1|1122.1|1137.22|1121.22|9
1642887000000|2022-01-22 21:30:00|1137.15|1121.15|1136|1120|1137.15|1121.15|1135.91|1119.91|14
1642887010000|2022-01-22 21:30:10|1135.84|1119.84|1134.51|1118.51|1135.84|1119.84|1134.51|1118.51|14
1642887020000|2022-01-22 21:30:20|1134.45|1118.45|1134.22|1118.22|1134.47|1118.47|1133.62|1117.62|19
1642887030000|2022-01-22 21:30:30|1134.3|1118.3|1135.17|1119.17|1135.17|1119.17|1134.3|1118.3|8
1642887040000|2022-01-22 21:30:40|1135.11|1119.11|1135.34|1119.34|1135.34|1119.34|1135.11|1119.11|2
1642887050000|2022-01-22 21:30:50|1135.11|1119.11|1135.05|1119.05|1135.11|1119.11|1134.45|1118.45|7
1642887060000|2022-01-22 21:31:00|1135.04|1119.04|1137.32|1121.32|1137.32|1121.32|1135.04|1119.04|24
1642887070000|2022-01-22 21:31:10|1137.38|1121.38|1140.12|1124.12|1140.12|1124.12|1137.38|1121.38|27
1642887080000|2022-01-22 21:31:20|1140.27|1124.27|1141.2|1125.2|1141.66|1125.66|1140.27|1124.27|26
1642887090000|2022-01-22 21:31:30|1141.44|1125.44|1140.97|1124.97|1141.44|1125.44|1140.6|1124.6|18
1642887100000|2022-01-22 21:31:40|1141.08|1125.08|1141.18|1125.18|1141.6|1125.6|1141.08|1125.08|20
1642887110000|2022-01-22 21:31:50|1141.11|1125.11|1141.2|1125.2|1141.48|1125.48|1141.04|1125.04|16
1642887120000|2022-01-22 21:32:00|1141.16|1125.16|1141.13|1125.13|1141.23|1125.23|1141.11|1125.11|8
1642887130000|2022-01-22 21:32:10|1141.04|1125.04|1141.59|1125.59|1141.59|1125.59|1141|1125|21
1642887140000|2022-01-22 21:32:20|1141.84|1125.84|1141.91|1125.91|1142.22|1126.22|1141.64|1125.64|13
1642887150000|2022-01-22 21:32:30|1141.95|1125.95|1142.17|1126.17|1142.28|1126.28|1141.95|1125.95|11
1642887160000|2022-01-22 21:32:40|1142.24|1126.24|1142.39|1126.39|1142.4|1126.4|1142.24|1126.24|7
1642887170000|2022-01-22 21:32:50|1142.4|1126.4|1142.47|1126.47|1142.51|1126.51|1142.4|1126.4|5
1642887180000|2022-01-22 21:33:00|1142.51|1126.51|1142.41|1126.41|1142.51|1126.51|1142.39|1126.39|6
1642887190000|2022-01-22 21:33:10|1142.44|1126.44|1141.88|1125.88|1142.44|1126.44|1141.8|1125.8|8
1642887200000|2022-01-22 21:33:20|1141.71|1125.71|1144.34|1128.34|1144.34|1128.34|1141.56|1125.56|15
1642887210000|2022-01-22 21:33:30|1144.98|1128.98|1144.72|1128.72|1145.56|1129.56|1144.37|1128.37|20
1642887220000|2022-01-22 21:33:40|1144.96|1128.96|1145.26|1129.26|1145.26|1129.26|1144.9|1128.9|12
1642887230000|2022-01-22 21:33:50|1145.24|1129.24|1145.08|1129.08|1145.24|1129.24|1145.08|1129.08|4
1642887240000|2022-01-22 21:34:00|1145.02|1129.02|1144.96|1128.96|1145.21|1129.21|1144.91|1128.91|10
1642887250000|2022-01-22 21:34:10|1145|1129|1145.59|1129.59|1145.59|1129.59|1145|1129|11
1642887260000|2022-01-22 21:34:20|1145.49|1129.49|1148.36|1132.36|1148.36|1132.36|1145.49|1129.49|17
1642887270000|2022-01-22 21:34:30|1148.4|1132.4|1147.03|1131.03|1149.56|1133.56|1147.03|1131.03|22
1642887280000|2022-01-22 21:34:40|1147.04|1131.04|1147.19|1131.19|1147.45|1131.45|1146.95|1130.95|9
1642887290000|2022-01-22 21:34:50|1147.03|1131.03|1146.31|1130.31|1147.03|1131.03|1146.29|1130.29|13
1642887300000|2022-01-22 21:35:00|1146.28|1130.28|1146.39|1130.39|1146.63|1130.63|1146.26|1130.26|19
1642887310000|2022-01-22 21:35:10|1146.36|1130.36|1145.55|1129.55|1146.36|1130.36|1145.55|1129.55|9
1642887320000|2022-01-22 21:35:20|1145.7|1129.7|1145.75|1129.75|1146.06|1130.06|1145.42|1129.42|17
1642887330000|2022-01-22 21:35:30|1145.74|1129.74|1145.76|1129.76|1145.76|1129.76|1145.5|1129.5|12
1642887340000|2022-01-22 21:35:40|1145.55|1129.55|1145.32|1129.32|1145.57|1129.57|1145.32|1129.32|7
1642887350000|2022-01-22 21:35:50|1145.12|1129.12|1144.5|1128.5|1145.27|1129.27|1144.5|1128.5|15
1642887360000|2022-01-22 21:36:00|1144.49|1128.49|1143.17|1127.17|1144.49|1128.49|1143.17|1127.17|10
1642887370000|2022-01-22 21:36:10|1143.21|1127.21|1137.87|1121.87|1143.21|1127.21|1137.64|1121.64|26
1642887380000|2022-01-22 21:36:20|1137.79|1121.79|1138.94|1122.94|1139.03|1123.03|1137.69|1121.69|28
1642887390000|2022-01-22 21:36:30|1138.97|1122.97|1139.38|1123.38|1139.38|1123.38|1138.79|1122.79|13
1642887400000|2022-01-22 21:36:40|1139.32|1123.32|1140.99|1124.99|1141.37|1125.37|1139.3|1123.3|24
1642887410000|2022-01-22 21:36:50|1140.9|1124.9|1141.48|1125.48|1141.48|1125.48|1140.86|1124.86|12
1642887420000|2022-01-22 21:37:00|1141.43|1125.43|1140.55|1124.55|1141.43|1125.43|1140.17|1124.17|22
1642887430000|2022-01-22 21:37:10|1140.81|1124.81|1141.38|1125.38|1141.43|1125.43|1140.55|1124.55|21
1642887440000|2022-01-22 21:37:20|1141.59|1125.59|1142.42|1126.42|1142.42|1126.42|1141.47|1125.47|13
1642887450000|2022-01-22 21:37:30|1142.74|1126.74|1143.29|1127.29|1143.29|1127.29|1142.73|1126.73|14
1642887460000|2022-01-22 21:37:40|1144.18|1128.18|1144.95|1128.95|1146.46|1130.46|1144.18|1128.18|27
1642887470000|2022-01-22 21:37:50|1145.07|1129.07|1145.68|1129.68|1145.68|1129.68|1145.02|1129.02|25
1642887480000|2022-01-22 21:38:00|1145.69|1129.69|1145.41|1129.41|1145.72|1129.72|1145.3|1129.3|19
1642887490000|2022-01-22 21:38:10|1145.37|1129.37|1145.52|1129.52|1145.52|1129.52|1145.36|1129.36|14
1642887500000|2022-01-22 21:38:20|1145.51|1129.51|1145.17|1129.17|1145.52|1129.52|1145.17|1129.17|11
1642887510000|2022-01-22 21:38:30|1145.18|1129.18|1145.15|1129.15|1145.21|1129.21|1145.06|1129.06|8
1642887520000|2022-01-22 21:38:40|1145.18|1129.18|1144.93|1128.93|1145.18|1129.18|1144.93|1128.93|3
1642887530000|2022-01-22 21:38:50|1144.83|1128.83|1144.41|1128.41|1144.83|1128.83|1144.36|1128.36|15
1642887540000|2022-01-22 21:39:00|1144.48|1128.48|1144.13|1128.13|1144.48|1128.48|1144.13|1128.13|9
1642887550000|2022-01-22 21:39:10|1144.15|1128.15|1143.48|1127.48|1144.15|1128.15|1142.82|1126.82|18
1642887560000|2022-01-22 21:39:20|1143.31|1127.31|1143.6|1127.6|1143.61|1127.61|1143.16|1127.16|11
1642887570000|2022-01-22 21:39:30|1143.41|1127.41|1143.6|1127.6|1143.6|1127.6|1143.35|1127.35|8
1642887580000|2022-01-22 21:39:40|1143.86|1127.86|1145.32|1129.32|1145.49|1129.49|1143.86|1127.86|22
1642887590000|2022-01-22 21:39:50|1145.15|1129.15|1145.35|1129.35|1145.64|1129.64|1145.15|1129.15|15
1642887600000|2022-01-22 21:40:00|1145.24|1129.24|1146.51|1130.51|1146.51|1130.51|1144.93|1128.93|25
1642887610000|2022-01-22 21:40:10|1146.49|1130.49|1146.7|1130.7|1146.81|1130.81|1146.24|1130.24|17
1642887620000|2022-01-22 21:40:20|1146.57|1130.57|1147.57|1131.57|1147.57|1131.57|1146.45|1130.45|22
1642887630000|2022-01-22 21:40:30|1147.69|1131.69|1149.13|1133.13|1149.24|1133.24|1147.69|1131.69|19
1642887640000|2022-01-22 21:40:40|1149.15|1133.15|1148.51|1132.51|1149.33|1133.33|1148.51|1132.51|24
1642887650000|2022-01-22 21:40:50|1147.54|1131.54|1146.51|1130.51|1147.64|1131.64|1146.51|1130.51|19
1642887660000|2022-01-22 21:41:00|1146.5|1130.5|1144.04|1128.04|1146.5|1130.5|1144.04|1128.04|22
1642887670000|2022-01-22 21:41:10|1144.12|1128.12|1143.45|1127.45|1144.59|1128.59|1143.43|1127.43|14
1642887680000|2022-01-22 21:41:20|1143.28|1127.28|1143.28|1127.28|1143.28|1127.28|1142.73|1126.73|11
1642887690000|2022-01-22 21:41:30|1143.36|1127.36|1145.24|1129.24|1145.28|1129.28|1143.36|1127.36|24
1642887700000|2022-01-22 21:41:40|1145.19|1129.19|1145.11|1129.11|1145.25|1129.25|1144.94|1128.94|19
1642887710000|2022-01-22 21:41:50|1145.05|1129.05|1144.4|1128.4|1145.05|1129.05|1143.71|1127.71|23
1642887720000|2022-01-22 21:42:00|1144.44|1128.44|1146.19|1130.19|1146.19|1130.19|1143.89|1127.89|23
1642887730000|2022-01-22 21:42:10|1146.16|1130.16|1146.23|1130.23|1146.32|1130.32|1145.61|1129.61|26
1642887740000|2022-01-22 21:42:20|1146.21|1130.21|1145.94|1129.94|1146.22|1130.22|1145.59|1129.59|23
1642887750000|2022-01-22 21:42:30|1145.9|1129.9|1145.66|1129.66|1146.26|1130.26|1145.66|1129.66|21
1642887760000|2022-01-22 21:42:40|1145.53|1129.53|1145.53|1129.53|1145.63|1129.63|1145.53|1129.53|3
1642887770000|2022-01-22 21:42:50|1145.43|1129.43|1145.07|1129.07|1145.43|1129.43|1144.69|1128.69|16
1642887780000|2022-01-22 21:43:00|1144.8|1128.8|1144.77|1128.77|1145.22|1129.22|1144.77|1128.77|12
1642887790000|2022-01-22 21:43:10|1144.95|1128.95|1144.26|1128.26|1144.95|1128.95|1143.71|1127.71|18
1642887800000|2022-01-22 21:43:20|1144.14|1128.14|1144.45|1128.45|1144.45|1128.45|1143.95|1127.95|16
1642887810000|2022-01-22 21:43:30|1144.46|1128.46|1144.53|1128.53|1144.93|1128.93|1144.46|1128.46|7
1642887820000|2022-01-22 21:43:40|1144.45|1128.45|1144.11|1128.11|1144.45|1128.45|1143.91|1127.91|8
1642887830000|2022-01-22 21:43:50|1144.15|1128.15|1143|1127|1144.15|1128.15|1143|1127|18
1642887840000|2022-01-22 21:44:00|1142.82|1126.82|1142.97|1126.97|1142.97|1126.97|1142.82|1126.82|6
1642887850000|2022-01-22 21:44:10|1143.07|1127.07|1143.52|1127.52|1143.52|1127.52|1143.06|1127.06|8
1642887860000|2022-01-22 21:44:20|1143.62|1127.62|1144.04|1128.04|1144.49|1128.49|1143.62|1127.62|20
1642887870000|2022-01-22 21:44:30|1144.22|1128.22|1144.31|1128.31|1144.53|1128.53|1144.22|1128.22|9
1642887880000|2022-01-22 21:44:40|1143.83|1127.83|1143.52|1127.52|1143.92|1127.92|1143.52|1127.52|19
1642887890000|2022-01-22 21:44:50|1143.6|1127.6|1144.56|1128.56|1144.57|1128.57|1143.6|1127.6|11
1642887900000|2022-01-22 21:45:00|1144.43|1128.43|1145.56|1129.56|1145.59|1129.59|1144.43|1128.43|13
1642887910000|2022-01-22 21:45:10|1145.59|1129.59|1144.56|1128.56|1145.59|1129.59|1144.56|1128.56|15
1642887920000|2022-01-22 21:45:20|1144.57|1128.57|1143.59|1127.59|1144.57|1128.57|1143.59|1127.59|19
1642887930000|2022-01-22 21:45:30|1143.52|1127.52|1142.14|1126.14|1143.54|1127.54|1141.88|1125.88|19
1642887940000|2022-01-22 21:45:40|1142.19|1126.19|1140.49|1124.49|1142.19|1126.19|1140.49|1124.49|23
1642887950000|2022-01-22 21:45:50|1140.57|1124.57|1141.41|1125.41|1141.57|1125.57|1140.57|1124.57|14
1642887960000|2022-01-22 21:46:00|1141.49|1125.49|1141.33|1125.33|1141.49|1125.49|1141.2|1125.2|12
1642887970000|2022-01-22 21:46:10|1141.3|1125.3|1141.96|1125.96|1142.06|1126.06|1141.3|1125.3|14
1642887980000|2022-01-22 21:46:20|1141.9|1125.9|1141.39|1125.39|1141.9|1125.9|1141.39|1125.39|10
1642887990000|2022-01-22 21:46:30|1141.25|1125.25|1139.17|1123.17|1141.25|1125.25|1139.17|1123.17|17
1642888000000|2022-01-22 21:46:40|1139.18|1123.18|1138.75|1122.75|1139.2|1123.2|1138.53|1122.53|15
1642888010000|2022-01-22 21:46:50|1138.53|1122.53|1139.77|1123.77|1139.77|1123.77|1138.49|1122.49|15
1642888020000|2022-01-22 21:47:00|1140.12|1124.12|1140.25|1124.25|1140.47|1124.47|1140.12|1124.12|13
1642888030000|2022-01-22 21:47:10|1140.22|1124.22|1140.53|1124.53|1140.73|1124.73|1140.22|1124.22|12
1642888040000|2022-01-22 21:47:20|1140.47|1124.47|1139.11|1123.11|1140.47|1124.47|1139.11|1123.11|12
1642888050000|2022-01-22 21:47:30|1139.1|1123.1|1137.97|1121.97|1139.15|1123.15|1137.97|1121.97|18
1642888060000|2022-01-22 21:47:40|1138.03|1122.03|1138.32|1122.32|1138.4|1122.4|1137.67|1121.67|15
1642888070000|2022-01-22 21:47:50|1138.07|1122.07|1138.68|1122.68|1138.68|1122.68|1138.07|1122.07|12
1642888080000|2022-01-22 21:48:00|1138.67|1122.67|1139.06|1123.06|1139.08|1123.08|1138.67|1122.67|7
1642888090000|2022-01-22 21:48:10|1139.16|1123.16|1139.3|1123.3|1139.4|1123.4|1139.1|1123.1|7
1642888100000|2022-01-22 21:48:20|1138.85|1122.85|1137.3|1121.3|1138.87|1122.87|1137.3|1121.3|15
1642888110000|2022-01-22 21:48:30|1137.41|1121.41|1136.98|1120.98|1137.41|1121.41|1136.18|1120.18|23
1642888120000|2022-01-22 21:48:40|1136.84|1120.84|1139.21|1123.21|1139.3|1123.3|1136.84|1120.84|22
1642888130000|2022-01-22 21:48:50|1139.18|1123.18|1138.46|1122.46|1139.18|1123.18|1138.33|1122.33|16
1642888140000|2022-01-22 21:49:00|1138.33|1122.33|1139.06|1123.06|1139.06|1123.06|1138.33|1122.33|11
1642888150000|2022-01-22 21:49:10|1139.04|1123.04|1140.96|1124.96|1140.96|1124.96|1139.04|1123.04|17
1642888160000|2022-01-22 21:49:20|1141.13|1125.13|1140.95|1124.95|1141.48|1125.48|1140.9|1124.9|16
1642888170000|2022-01-22 21:49:30|1140.68|1124.68|1140.69|1124.69|1140.75|1124.75|1140.61|1124.61|9
1642888180000|2022-01-22 21:49:40|1141.05|1125.05|1140.71|1124.71|1141.05|1125.05|1140.63|1124.63|8
1642888190000|2022-01-22 21:49:50|1140.66|1124.66|1140.92|1124.92|1141.04|1125.04|1140.66|1124.66|4
1642888200000|2022-01-22 21:50:00|1140.63|1124.63|1140.56|1124.56|1140.63|1124.63|1140.56|1124.56|2
1642888210000|2022-01-22 21:50:10|1140.79|1124.79|1140.79|1124.79|1140.79|1124.79|1140.79|1124.79|1
1642888220000|2022-01-22 21:50:20|1140.9|1124.9|1142.37|1126.37|1142.37|1126.37|1140.83|1124.83|15
1642888230000|2022-01-22 21:50:30|1142.77|1126.77|1142.45|1126.45|1142.77|1126.77|1142.11|1126.11|15
1642888240000|2022-01-22 21:50:40|1142.34|1126.34|1141.25|1125.25|1142.34|1126.34|1141.25|1125.25|14
1642888250000|2022-01-22 21:50:50|1141.24|1125.24|1140.63|1124.63|1141.26|1125.26|1140.63|1124.63|9
1642888260000|2022-01-22 21:51:00|1140.59|1124.59|1139.05|1123.05|1140.59|1124.59|1139.05|1123.05|15
1642888270000|2022-01-22 21:51:10|1139.33|1123.33|1139.49|1123.49|1139.49|1123.49|1139.33|1123.33|8
1642888280000|2022-01-22 21:51:20|1139.51|1123.51|1139.78|1123.78|1139.8|1123.8|1139.51|1123.51|6
1642888290000|2022-01-22 21:51:30|1139.88|1123.88|1140.55|1124.55|1140.6|1124.6|1139.88|1123.88|8
1642888300000|2022-01-22 21:51:40|1140.45|1124.45|1140.81|1124.81|1140.81|1124.81|1140.43|1124.43|12
1642888310000|2022-01-22 21:51:50|1140.91|1124.91|1140.95|1124.95|1141.17|1125.17|1140.48|1124.48|16
1642888320000|2022-01-22 21:52:00|1141.04|1125.04|1141.35|1125.35|1141.35|1125.35|1141.04|1125.04|10
1642888330000|2022-01-22 21:52:10|1141.59|1125.59|1141.69|1125.69|1141.71|1125.71|1141.59|1125.59|4
1642888340000|2022-01-22 21:52:20|1141.72|1125.72|1140.73|1124.73|1142.06|1126.06|1140.73|1124.73|17
1642888350000|2022-01-22 21:52:30|1140.84|1124.84|1140.42|1124.42|1140.84|1124.84|1140.29|1124.29|8
1642888360000|2022-01-22 21:52:40|1140.41|1124.41|1140.34|1124.34|1140.71|1124.71|1140.23|1124.23|11
1642888370000|2022-01-22 21:52:50|1140.23|1124.23|1140.73|1124.73|1140.79|1124.79|1140.23|1124.23|8
1642888380000|2022-01-22 21:53:00|1140.67|1124.67|1140.61|1124.61|1140.79|1124.79|1140.61|1124.61|6
1642888390000|2022-01-22 21:53:10|1140.66|1124.66|1140.17|1124.17|1140.66|1124.66|1140.17|1124.17|8
1642888400000|2022-01-22 21:53:20|1139.98|1123.98|1139.77|1123.77|1140.1|1124.1|1139.77|1123.77|7
1642888410000|2022-01-22 21:53:30|1139.85|1123.85|1139.53|1123.53|1139.85|1123.85|1139.53|1123.53|6
1642888420000|2022-01-22 21:53:40|1139.41|1123.41|1137.82|1121.82|1139.42|1123.42|1137.82|1121.82|17
1642888430000|2022-01-22 21:53:50|1137.78|1121.78|1137.65|1121.65|1137.78|1121.78|1137.65|1121.65|2
1642888440000|2022-01-22 21:54:00|1137.69|1121.69|1137.67|1121.67|1137.69|1121.69|1137.65|1121.65|8
1642888450000|2022-01-22 21:54:10|1137.49|1121.49|1137.17|1121.17|1137.49|1121.49|1136.74|1120.74|8
1642888460000|2022-01-22 21:54:20|1137.08|1121.08|1138.49|1122.49|1138.49|1122.49|1137.03|1121.03|17
1642888470000|2022-01-22 21:54:30|1138.45|1122.45|1139.11|1123.11|1139.11|1123.11|1138.42|1122.42|11
1642888480000|2022-01-22 21:54:40|1139.6|1123.6|1139.56|1123.56|1139.6|1123.6|1139.19|1123.19|9
1642888490000|2022-01-22 21:54:50|1139.8|1123.8|1143.28|1127.28|1143.28|1127.28|1139.8|1123.8|22
1642888500000|2022-01-22 21:55:00|1143.56|1127.56|1142.91|1126.91|1143.6|1127.6|1142.91|1126.91|13
1642888510000|2022-01-22 21:55:10|1143.09|1127.09|1142.59|1126.59|1143.09|1127.09|1142.59|1126.59|11
1642888520000|2022-01-22 21:55:20|1142.32|1126.32|1141.71|1125.71|1142.36|1126.36|1141.71|1125.71|16
1642888530000|2022-01-22 21:55:30|1141.64|1125.64|1140.6|1124.6|1141.64|1125.64|1140.6|1124.6|16
1642888540000|2022-01-22 21:55:40|1140.54|1124.54|1139.78|1123.78|1140.56|1124.56|1139.47|1123.47|20
1642888550000|2022-01-22 21:55:50|1139.77|1123.77|1140.15|1124.15|1140.15|1124.15|1139.42|1123.42|16
1642888560000|2022-01-22 21:56:00|1140.12|1124.12|1141.1|1125.1|1141.1|1125.1|1140.12|1124.12|16
1642888570000|2022-01-22 21:56:10|1141.13|1125.13|1141.45|1125.45|1141.99|1125.99|1141.13|1125.13|11
1642888580000|2022-01-22 21:56:20|1141.22|1125.22|1141.81|1125.81|1141.81|1125.81|1141.22|1125.22|8
1642888590000|2022-01-22 21:56:30|1141.96|1125.96|1142.28|1126.28|1142.28|1126.28|1141.84|1125.84|10
1642888600000|2022-01-22 21:56:40|1142.51|1126.51|1143.72|1127.72|1144.92|1128.92|1142.51|1126.51|26
1642888610000|2022-01-22 21:56:50|1143.85|1127.85|1143.53|1127.53|1144.2|1128.2|1143.53|1127.53|12
1642888620000|2022-01-22 21:57:00|1143.71|1127.71|1145.51|1129.51|1145.51|1129.51|1143.24|1127.24|21
1642888630000|2022-01-22 21:57:10|1145.52|1129.52|1151.03|1135.03|1151.29|1135.29|1145.52|1129.52|21
1642888640000|2022-01-22 21:57:20|1150.92|1134.92|1155.84|1139.84|1155.85|1139.85|1150.92|1134.92|36
1642888650000|2022-01-22 21:57:30|1155.93|1139.93|1152.04|1136.04|1155.94|1139.94|1152.04|1136.04|32
1642888660000|2022-01-22 21:57:40|1152.02|1136.02|1152.82|1136.82|1153.01|1137.01|1151.99|1135.99|26
1642888670000|2022-01-22 21:57:50|1152.69|1136.69|1152.38|1136.38|1152.69|1136.69|1151.45|1135.45|25
1642888680000|2022-01-22 21:58:00|1152.14|1136.14|1150.58|1134.58|1152.14|1136.14|1150.51|1134.51|25
1642888690000|2022-01-22 21:58:10|1150.71|1134.71|1148.81|1132.81|1150.71|1134.71|1148.11|1132.11|25
1642888700000|2022-01-22 21:58:20|1148.82|1132.82|1150.4|1134.4|1151.02|1135.02|1148.82|1132.82|28
1642888710000|2022-01-22 21:58:30|1150.3|1134.3|1148.91|1132.91|1150.43|1134.43|1148.76|1132.76|20
1642888720000|2022-01-22 21:58:40|1148.9|1132.9|1148.34|1132.34|1149.2|1133.2|1148.21|1132.21|19
1642888730000|2022-01-22 21:58:50|1148.37|1132.37|1147.29|1131.29|1148.38|1132.38|1147.29|1131.29|26
1642888740000|2022-01-22 21:59:00|1147.31|1131.31|1147.34|1131.34|1147.34|1131.34|1146.99|1130.99|15
1642888750000|2022-01-22 21:59:10|1147.35|1131.35|1147.58|1131.58|1147.67|1131.67|1147.17|1131.17|16
1642888760000|2022-01-22 21:59:20|1147.47|1131.47|1147.35|1131.35|1147.47|1131.47|1147.27|1131.27|15
1642888770000|2022-01-22 21:59:30|1147.27|1131.27|1146.63|1130.63|1147.37|1131.37|1145.9|1129.9|24
1642888780000|2022-01-22 21:59:40|1146.65|1130.65|1146.51|1130.51|1147|1131|1146.32|1130.32|20
1642888790000|2022-01-22 21:59:50|1146.54|1130.54|1145.57|1129.57|1146.74|1130.74|1145.57|1129.57|19
1642888800000|2022-01-22 22:00:00|1145.71|1129.71|1144.37|1128.37|1145.81|1129.81|1143.93|1127.93|23
1642888810000|2022-01-22 22:00:10|1144.15|1128.15|1144.47|1128.47|1144.69|1128.69|1143.86|1127.86|21
1642888820000|2022-01-22 22:00:20|1144.45|1128.45|1142.74|1126.74|1144.45|1128.45|1142.63|1126.63|19
1642888830000|2022-01-22 22:00:30|1142.78|1126.78|1142.09|1126.09|1143.03|1127.03|1141.9|1125.9|19
1642888840000|2022-01-22 22:00:40|1142.03|1126.03|1141.57|1125.57|1142.33|1126.33|1141.57|1125.57|14
1642888850000|2022-01-22 22:00:50|1141.56|1125.56|1140.11|1124.11|1141.56|1125.56|1140.11|1124.11|23
1642888860000|2022-01-22 22:01:00|1140.13|1124.13|1140.99|1124.99|1141.01|1125.01|1140.04|1124.04|19
1642888870000|2022-01-22 22:01:10|1141.07|1125.07|1140.55|1124.55|1141.17|1125.17|1140.47|1124.47|10
1642888880000|2022-01-22 22:01:20|1140.51|1124.51|1140.15|1124.15|1140.51|1124.51|1139.84|1123.84|18
1642888890000|2022-01-22 22:01:30|1140.17|1124.17|1140.37|1124.37|1140.45|1124.45|1140.15|1124.15|16
1642888900000|2022-01-22 22:01:40|1140.45|1124.45|1140.47|1124.47|1140.53|1124.53|1140.26|1124.26|9
1642888910000|2022-01-22 22:01:50|1140.52|1124.52|1143.89|1127.89|1143.89|1127.89|1140.52|1124.52|25
1642888920000|2022-01-22 22:02:00|1144.01|1128.01|1143.03|1127.03|1144.08|1128.08|1143.03|1127.03|23
1642888930000|2022-01-22 22:02:10|1143.02|1127.02|1141.43|1125.43|1143.02|1127.02|1141.43|1125.43|22
1642888940000|2022-01-22 22:02:20|1141.44|1125.44|1139.96|1123.96|1141.44|1125.44|1139.96|1123.96|22
1642888950000|2022-01-22 22:02:30|1139.88|1123.88|1139.13|1123.13|1139.96|1123.96|1139.13|1123.13|14
1642888960000|2022-01-22 22:02:40|1139.22|1123.22|1140.26|1124.26|1140.27|1124.27|1139.22|1123.22|23
1642888970000|2022-01-22 22:02:50|1140.47|1124.47|1140.74|1124.74|1141.3|1125.3|1140.47|1124.47|15
1642888980000|2022-01-22 22:03:00|1140.94|1124.94|1140.17|1124.17|1140.94|1124.94|1140.17|1124.17|15
1642888990000|2022-01-22 22:03:10|1140.21|1124.21|1138.42|1122.42|1140.21|1124.21|1138.42|1122.42|18
1642889000000|2022-01-22 22:03:20|1138.53|1122.53|1140.51|1124.51|1140.96|1124.96|1138.53|1122.53|24
1642889010000|2022-01-22 22:03:30|1140.5|1124.5|1140.37|1124.37|1140.5|1124.5|1140.02|1124.02|13
1642889020000|2022-01-22 22:03:40|1140.39|1124.39|1142.34|1126.34|1142.89|1126.89|1140.39|1124.39|24
1642889030000|2022-01-22 22:03:50|1142.29|1126.29|1142.05|1126.05|1142.29|1126.29|1141.33|1125.33|18
1642889040000|2022-01-22 22:04:00|1141.97|1125.97|1140.39|1124.39|1142.07|1126.07|1140.39|1124.39|17
1642889050000|2022-01-22 22:04:10|1140.41|1124.41|1140.11|1124.11|1140.52|1124.52|1139.91|1123.91|19
1642889060000|2022-01-22 22:04:20|1140.16|1124.16|1140.27|1124.27|1140.36|1124.36|1140.16|1124.16|8
1642889070000|2022-01-22 22:04:30|1140.28|1124.28|1140.07|1124.07|1140.35|1124.35|1139.99|1123.99|12
1642889080000|2022-01-22 22:04:40|1140.01|1124.01|1139.86|1123.86|1140.24|1124.24|1139.86|1123.86|15
1642889090000|2022-01-22 22:04:50|1140.01|1124.01|1139.99|1123.99|1140.28|1124.28|1139.57|1123.57|14
1642889100000|2022-01-22 22:05:00|1139.96|1123.96|1142.35|1126.35|1142.35|1126.35|1139.96|1123.96|21
1642889110000|2022-01-22 22:05:10|1142.37|1126.37|1142.49|1126.49|1143.08|1127.08|1142.36|1126.36|25
1642889120000|2022-01-22 22:05:20|1142.5|1126.5|1142.08|1126.08|1142.5|1126.5|1141.85|1125.85|16
1642889130000|2022-01-22 22:05:30|1142.16|1126.16|1141.29|1125.29|1142.16|1126.16|1141.29|1125.29|15
1642889140000|2022-01-22 22:05:40|1141.25|1125.25|1140.53|1124.53|1141.25|1125.25|1140.31|1124.31|15
1642889150000|2022-01-22 22:05:50|1140.44|1124.44|1139.49|1123.49|1140.68|1124.68|1138.96|1122.96|22
1642889160000|2022-01-22 22:06:00|1139.55|1123.55|1139.5|1123.5|1139.65|1123.65|1139.37|1123.37|13
1642889170000|2022-01-22 22:06:10|1139.54|1123.54|1141.01|1125.01|1141.05|1125.05|1139.54|1123.54|18
1642889180000|2022-01-22 22:06:20|1141.03|1125.03|1141.53|1125.53|1141.55|1125.55|1141.02|1125.02|17
1642889190000|2022-01-22 22:06:30|1141.35|1125.35|1142.54|1126.54|1142.54|1126.54|1141.34|1125.34|21
1642889200000|2022-01-22 22:06:40|1142.34|1126.34|1142.5|1126.5|1142.86|1126.86|1142.31|1126.31|8
1642889210000|2022-01-22 22:06:50|1142.3|1126.3|1139.11|1123.11|1142.3|1126.3|1139.11|1123.11|20
1642889220000|2022-01-22 22:07:00|1138.86|1122.86|1137.14|1121.14|1138.86|1122.86|1136.56|1120.56|28
1642889230000|2022-01-22 22:07:10|1137|1121|1134.54|1118.54|1137|1121|1134.5|1118.5|20
1642889240000|2022-01-22 22:07:20|1134.7|1118.7|1134.04|1118.04|1134.93|1118.93|1133.98|1117.98|26
1642889250000|2022-01-22 22:07:30|1134.16|1118.16|1134.46|1118.46|1134.9|1118.9|1134.16|1118.16|25
1642889260000|2022-01-22 22:07:40|1134.47|1118.47|1134.35|1118.35|1134.51|1118.51|1134.3|1118.3|15
1642889270000|2022-01-22 22:07:50|1134.33|1118.33|1132.28|1116.28|1134.34|1118.34|1132.18|1116.18|28
1642889280000|2022-01-22 22:08:00|1132.29|1116.29|1132.38|1116.38|1132.38|1116.38|1131.18|1115.18|27
1642889290000|2022-01-22 22:08:10|1132.43|1116.43|1133.55|1117.55|1134.31|1118.31|1132.36|1116.36|28
1642889300000|2022-01-22 22:08:20|1133.49|1117.49|1132.19|1116.19|1133.49|1117.49|1132.16|1116.16|23
1642889310000|2022-01-22 22:08:30|1132.2|1116.2|1131.89|1115.89|1132.21|1116.21|1131.89|1115.89|14
1642889320000|2022-01-22 22:08:40|1132|1116|1133.23|1117.23|1133.23|1117.23|1131.87|1115.87|19
1642889330000|2022-01-22 22:08:50|1133.19|1117.19|1133.27|1117.27|1133.41|1117.41|1133.19|1117.19|13
1642889340000|2022-01-22 22:09:00|1133.28|1117.28|1133.19|1117.19|1133.28|1117.28|1132.56|1116.56|9
1642889350000|2022-01-22 22:09:10|1133.4|1117.4|1133.5|1117.5|1133.5|1117.5|1133.4|1117.4|4
1642889360000|2022-01-22 22:09:20|1133.47|1117.47|1133.52|1117.52|1133.92|1117.92|1133.47|1117.47|14
1642889370000|2022-01-22 22:09:30|1133.66|1117.66|1133.9|1117.9|1134.2|1118.2|1133.66|1117.66|6
1642889380000|2022-01-22 22:09:40|1134.01|1118.01|1134.45|1118.45|1134.64|1118.64|1133.99|1117.99|15
1642889390000|2022-01-22 22:09:50|1134.09|1118.09|1133.7|1117.7|1134.09|1118.09|1133.54|1117.54|13
1642889400000|2022-01-22 22:10:00|1133.59|1117.59|1133.12|1117.12|1133.63|1117.63|1133.12|1117.12|17
1642889410000|2022-01-22 22:10:10|1133.06|1117.06|1132.92|1116.92|1133.51|1117.51|1132.53|1116.53|20
1642889420000|2022-01-22 22:10:20|1132.9|1116.9|1131.8|1115.8|1132.9|1116.9|1131.6|1115.6|19
1642889430000|2022-01-22 22:10:30|1131.81|1115.81|1130.34|1114.34|1131.87|1115.87|1130.34|1114.34|22
1642889440000|2022-01-22 22:10:40|1130.27|1114.27|1130.41|1114.41|1130.41|1114.41|1129.96|1113.96|20
1642889450000|2022-01-22 22:10:50|1130.47|1114.47|1130.99|1114.99|1132.01|1116.01|1130.45|1114.45|31
1642889460000|2022-01-22 22:11:00|1131|1115|1130.39|1114.39|1131.2|1115.2|1130.38|1114.38|23
1642889470000|2022-01-22 22:11:10|1130.42|1114.42|1131.61|1115.61|1131.61|1115.61|1130.42|1114.42|13
1642889480000|2022-01-22 22:11:20|1131.79|1115.79|1131.58|1115.58|1132.53|1116.53|1131.58|1115.58|18
1642889490000|2022-01-22 22:11:30|1131.61|1115.61|1132.41|1116.41|1132.41|1116.41|1131.61|1115.61|16
1642889500000|2022-01-22 22:11:40|1132.5|1116.5|1133.47|1117.47|1133.47|1117.47|1132.5|1116.5|10
1642889510000|2022-01-22 22:11:50|1133.49|1117.49|1133.48|1117.48|1133.49|1117.49|1133.29|1117.29|9
1642889520000|2022-01-22 22:12:00|1133.27|1117.27|1134.75|1118.75|1134.75|1118.75|1133.27|1117.27|14
1642889530000|2022-01-22 22:12:10|1134.98|1118.98|1136.28|1120.28|1136.28|1120.28|1134.97|1118.97|18
1642889540000|2022-01-22 22:12:20|1136.49|1120.49|1136.62|1120.62|1136.62|1120.62|1136.44|1120.44|6
1642889550000|2022-01-22 22:12:30|1136.64|1120.64|1137.35|1121.35|1137.35|1121.35|1136.64|1120.64|8
1642889560000|2022-01-22 22:12:40|1137.29|1121.29|1136.63|1120.63|1137.57|1121.57|1136.59|1120.59|16
1642889570000|2022-01-22 22:12:50|1136.67|1120.67|1136.25|1120.25|1136.67|1120.67|1135.79|1119.79|13
1642889580000|2022-01-22 22:13:00|1136.31|1120.31|1138.11|1122.11|1138.11|1122.11|1136.31|1120.31|17
1642889590000|2022-01-22 22:13:10|1138.08|1122.08|1137.96|1121.96|1138.53|1122.53|1137.96|1121.96|27
1642889600000|2022-01-22 22:13:20|1138.15|1122.15|1137.5|1121.5|1138.38|1122.38|1137.5|1121.5|16
1642889610000|2022-01-22 22:13:30|1137.6|1121.6|1137.99|1121.99|1138.19|1122.19|1137.6|1121.6|18
1642889620000|2022-01-22 22:13:40|1137.95|1121.95|1138.46|1122.46|1138.46|1122.46|1137.95|1121.95|10
1642889630000|2022-01-22 22:13:50|1138.54|1122.54|1135.23|1119.23|1138.54|1122.54|1135.23|1119.23|17
1642889640000|2022-01-22 22:14:00|1135.2|1119.2|1134.41|1118.41|1135.2|1119.2|1133.39|1117.39|23
1642889650000|2022-01-22 22:14:10|1134.42|1118.42|1134.5|1118.5|1134.82|1118.82|1134.23|1118.23|13
1642889660000|2022-01-22 22:14:20|1134.51|1118.51|1135.16|1119.16|1135.16|1119.16|1134.51|1118.51|9
1642889670000|2022-01-22 22:14:30|1135.12|1119.12|1135.48|1119.48|1135.48|1119.48|1134.59|1118.59|13
1642889680000|2022-01-22 22:14:40|1135.54|1119.54|1135.57|1119.57|1135.57|1119.57|1135.54|1119.54|3
1642889690000|2022-01-22 22:14:50|1135.56|1119.56|1135.88|1119.88|1135.88|1119.88|1135.56|1119.56|5
1642889700000|2022-01-22 22:15:00|1135.89|1119.89|1137.23|1121.23|1137.23|1121.23|1135.88|1119.88|16
1642889710000|2022-01-22 22:15:10|1137.32|1121.32|1137.47|1121.47|1137.63|1121.63|1137.23|1121.23|12
1642889720000|2022-01-22 22:15:20|1137.56|1121.56|1137.48|1121.48|1137.65|1121.65|1137.48|1121.48|6
1642889730000|2022-01-22 22:15:30|1137.32|1121.32|1136.5|1120.5|1137.32|1121.32|1136.5|1120.5|6
1642889740000|2022-01-22 22:15:40|1136.19|1120.19|1136.19|1120.19|1136.19|1120.19|1136.19|1120.19|1
1642889750000|2022-01-22 22:15:50|1136.17|1120.17|1134.57|1118.57|1136.17|1120.17|1134.57|1118.57|12
1642889760000|2022-01-22 22:16:00|1134.46|1118.46|1134.09|1118.09|1134.51|1118.51|1134.09|1118.09|12
1642889770000|2022-01-22 22:16:10|1134.17|1118.17|1133.18|1117.18|1134.2|1118.2|1133.18|1117.18|13
1642889780000|2022-01-22 22:16:20|1133.17|1117.17|1132.2|1116.2|1133.17|1117.17|1132.2|1116.2|16
1642889790000|2022-01-22 22:16:30|1132.21|1116.21|1132.4|1116.4|1132.4|1116.4|1132.02|1116.02|15
1642889800000|2022-01-22 22:16:40|1132.37|1116.37|1132.54|1116.54|1132.99|1116.99|1132.35|1116.35|10
1642889810000|2022-01-22 22:16:50|1132.53|1116.53|1132.4|1116.4|1132.54|1116.54|1132.4|1116.4|3
1642889820000|2022-01-22 22:17:00|1132.5|1116.5|1132.5|1116.5|1132.55|1116.55|1132.44|1116.44|6
1642889840000|2022-01-22 22:17:20|1132.6|1116.6|1132.58|1116.58|1132.63|1116.63|1132.49|1116.49|5
1642889850000|2022-01-22 22:17:30|1132.97|1116.97|1134.27|1118.27|1134.27|1118.27|1132.97|1116.97|14
1642889860000|2022-01-22 22:17:40|1134.32|1118.32|1134.38|1118.38|1134.48|1118.48|1134.24|1118.24|9
1642889870000|2022-01-22 22:17:50|1134.37|1118.37|1134.42|1118.42|1134.42|1118.42|1134.37|1118.37|2
1642889880000|2022-01-22 22:18:00|1134.44|1118.44|1136.23|1120.23|1136.23|1120.23|1134.44|1118.44|15
1642889890000|2022-01-22 22:18:10|1136.18|1120.18|1136.03|1120.03|1136.18|1120.18|1135.56|1119.56|11
1642889900000|2022-01-22 22:18:20|1136.14|1120.14|1136.16|1120.16|1136.18|1120.18|1136.12|1120.12|4
1642889910000|2022-01-22 22:18:30|1136.32|1120.32|1135.49|1119.49|1136.33|1120.33|1135.49|1119.49|10
1642889920000|2022-01-22 22:18:40|1135.4|1119.4|1134.6|1118.6|1135.4|1119.4|1134.6|1118.6|10
1642889930000|2022-01-22 22:18:50|1134.49|1118.49|1134.49|1118.49|1134.49|1118.49|1134.49|1118.49|1
1642889940000|2022-01-22 22:19:00|1134.37|1118.37|1133.87|1117.87|1134.37|1118.37|1133.87|1117.87|8
1642889950000|2022-01-22 22:19:10|1133.58|1117.58|1133.38|1117.38|1133.58|1117.58|1133.38|1117.38|3
1642889960000|2022-01-22 22:19:20|1132.95|1116.95|1131.5|1115.5|1132.95|1116.95|1131.5|1115.5|15
1642889970000|2022-01-22 22:19:30|1131.58|1115.58|1132.64|1116.64|1132.65|1116.65|1131.49|1115.49|17
1642889980000|2022-01-22 22:19:40|1133.2|1117.2|1133.4|1117.4|1133.4|1117.4|1133.2|1117.2|5
1642889990000|2022-01-22 22:19:50|1133.47|1117.47|1133.01|1117.01|1133.47|1117.47|1133.01|1117.01|8
1642890000000|2022-01-22 22:20:00|1132.96|1116.96|1132.61|1116.61|1132.96|1116.96|1132.61|1116.61|3
1642890010000|2022-01-22 22:20:10|1132.52|1116.52|1132.45|1116.45|1132.56|1116.56|1132.44|1116.44|6
1642890020000|2022-01-22 22:20:20|1132.43|1116.43|1132.5|1116.5|1132.5|1116.5|1132.29|1116.29|5
1642890040000|2022-01-22 22:20:40|1132.3|1116.3|1131.95|1115.95|1132.3|1116.3|1131.95|1115.95|3
1642890050000|2022-01-22 22:20:50|1131.73|1115.73|1130.78|1114.78|1131.73|1115.73|1130.78|1114.78|15
1642890060000|2022-01-22 22:21:00|1130.56|1114.56|1131.37|1115.37|1131.37|1115.37|1130.51|1114.51|15
1642890070000|2022-01-22 22:21:10|1131.38|1115.38|1131.51|1115.51|1131.66|1115.66|1131.36|1115.36|6
1642890080000|2022-01-22 22:21:20|1131.4|1115.4|1131.49|1115.49|1131.51|1115.51|1131.37|1115.37|8
1642890100000|2022-01-22 22:21:40|1131.48|1115.48|1131.98|1115.98|1131.98|1115.98|1131.39|1115.39|10
1642890110000|2022-01-22 22:21:50|1132.16|1116.16|1133.25|1117.25|1133.25|1117.25|1132.16|1116.16|12
1642890120000|2022-01-22 22:22:00|1133.26|1117.26|1133.26|1117.26|1133.26|1117.26|1133.26|1117.26|1
1642890130000|2022-01-22 22:22:10|1133.29|1117.29|1133.76|1117.76|1133.76|1117.76|1133.29|1117.29|7
1642890140000|2022-01-22 22:22:20|1133.77|1117.77|1134.72|1118.72|1134.73|1118.73|1133.77|1117.77|15
1642890150000|2022-01-22 22:22:30|1134.74|1118.74|1135.28|1119.28|1135.32|1119.32|1134.74|1118.74|15
1642890160000|2022-01-22 22:22:40|1135.22|1119.22|1134.91|1118.91|1135.22|1119.22|1134.91|1118.91|7
1642890170000|2022-01-22 22:22:50|1134.84|1118.84|1134.08|1118.08|1134.84|1118.84|1134.08|1118.08|9
1642890180000|2022-01-22 22:23:00|1133.96|1117.96|1133.1|1117.1|1133.96|1117.96|1133.1|1117.1|7
1642890190000|2022-01-22 22:23:10|1133.04|1117.04|1132.75|1116.75|1133.04|1117.04|1132.75|1116.75|4
1642890200000|2022-01-22 22:23:20|1132.65|1116.65|1132.66|1116.66|1132.66|1116.66|1132.65|1116.65|2
1642890210000|2022-01-22 22:23:30|1132.64|1116.64|1131.87|1115.87|1132.64|1116.64|1131.87|1115.87|5
1642890220000|2022-01-22 22:23:40|1131.85|1115.85|1131.34|1115.34|1131.85|1115.85|1131.27|1115.27|11
1642890230000|2022-01-22 22:23:50|1131.32|1115.32|1131.49|1115.49|1131.49|1115.49|1131.24|1115.24|7
1642890240000|2022-01-22 22:24:00|1131.41|1115.41|1131.55|1115.55|1131.76|1115.76|1131.38|1115.38|7
1642890250000|2022-01-22 22:24:10|1131.76|1115.76|1132.23|1116.23|1132.23|1116.23|1131.72|1115.72|10
1642890260000|2022-01-22 22:24:20|1132.25|1116.25|1132.39|1116.39|1132.42|1116.42|1132.16|1116.16|10
1642890270000|2022-01-22 22:24:30|1132.43|1116.43|1131.72|1115.72|1132.45|1116.45|1131.71|1115.71|13
1642890280000|2022-01-22 22:24:40|1131.71|1115.71|1131.63|1115.63|1131.72|1115.72|1131.63|1115.63|7
1642890290000|2022-01-22 22:24:50|1131.51|1115.51|1131.51|1115.51|1131.52|1115.52|1131.51|1115.51|3
1642890300000|2022-01-22 22:25:00|1131.49|1115.49|1130.74|1114.74|1131.49|1115.49|1130.74|1114.74|6
1642890310000|2022-01-22 22:25:10|1130.61|1114.61|1130.6|1114.6|1130.61|1114.61|1130.6|1114.6|2
1642890320000|2022-01-22 22:25:20|1130.5|1114.5|1130.42|1114.42|1130.5|1114.5|1130.41|1114.41|6
1642890330000|2022-01-22 22:25:30|1130.43|1114.43|1129.72|1113.72|1130.43|1114.43|1129.72|1113.72|15
1642890340000|2022-01-22 22:25:40|1129.65|1113.65|1129.46|1113.46|1129.65|1113.65|1129.46|1113.46|4
1642890350000|2022-01-22 22:25:50|1129.3|1113.3|1129.23|1113.23|1129.46|1113.46|1129.22|1113.22|9
1642890360000|2022-01-22 22:26:00|1129.1|1113.1|1129.43|1113.43|1129.46|1113.46|1129.1|1113.1|8
1642890370000|2022-01-22 22:26:10|1129.4|1113.4|1129.49|1113.49|1129.49|1113.49|1129.39|1113.39|3
1642890380000|2022-01-22 22:26:20|1129.39|1113.39|1129.39|1113.39|1129.43|1113.43|1129.39|1113.39|5
1642890390000|2022-01-22 22:26:30|1129.42|1113.42|1129.44|1113.44|1129.46|1113.46|1129.39|1113.39|7
1642890400000|2022-01-22 22:26:40|1129.28|1113.28|1129.2|1113.2|1129.29|1113.29|1129.14|1113.14|5
1642890410000|2022-01-22 22:26:50|1129.4|1113.4|1129.84|1113.84|1129.9|1113.9|1129.28|1113.28|11
1642890420000|2022-01-22 22:27:00|1130.07|1114.07|1130.07|1114.07|1130.07|1114.07|1130.07|1114.07|1
1642890430000|2022-01-22 22:27:10|1129.89|1113.89|1129.58|1113.58|1129.92|1113.92|1129.58|1113.58|7
1642890440000|2022-01-22 22:27:20|1129.77|1113.77|1129.52|1113.52|1129.77|1113.77|1129.52|1113.52|3
1642890460000|2022-01-22 22:27:40|1129.51|1113.51|1129.5|1113.5|1129.51|1113.51|1129.5|1113.5|2
1642890480000|2022-01-22 22:28:00|1129.47|1113.47|1128.97|1112.97|1129.47|1113.47|1128.97|1112.97|8
1642890490000|2022-01-22 22:28:10|1128.66|1112.66|1128.78|1112.78|1128.98|1112.98|1128.66|1112.66|4
1642890500000|2022-01-22 22:28:20|1128.97|1112.97|1128.58|1112.58|1128.97|1112.97|1128.58|1112.58|7
1642890510000|2022-01-22 22:28:30|1128.51|1112.51|1127.64|1111.64|1128.51|1112.51|1127.64|1111.64|5
1642890520000|2022-01-22 22:28:40|1127.63|1111.63|1127.49|1111.49|1127.63|1111.63|1127.48|1111.48|9
1642890530000|2022-01-22 22:28:50|1127.48|1111.48|1127.44|1111.44|1127.5|1111.5|1127.34|1111.34|7
1642890540000|2022-01-22 22:29:00|1127.45|1111.45|1127.43|1111.43|1127.45|1111.45|1127.43|1111.43|2
1642890550000|2022-01-22 22:29:10|1127.32|1111.32|1127.31|1111.31|1127.32|1111.32|1127.31|1111.31|2
1642890560000|2022-01-22 22:29:20|1127.28|1111.28|1127.28|1111.28|1127.28|1111.28|1127.28|1111.28|1
1642890570000|2022-01-22 22:29:30|1127.31|1111.31|1127.31|1111.31|1127.31|1111.31|1127.31|1111.31|1
1642890580000|2022-01-22 22:29:40|1127.32|1111.32|1127.28|1111.28|1127.32|1111.32|1127.28|1111.28|2
1642890590000|2022-01-22 22:29:50|1127.24|1111.24|1127.24|1111.24|1127.24|1111.24|1127.24|1111.24|1
1642890600000|2022-01-22 22:30:00|1127.19|1111.19|1126.22|1110.22|1127.19|1111.19|1126.22|1110.22|8
1642890610000|2022-01-22 22:30:10|1126.11|1110.11|1124.95|1108.95|1126.11|1110.11|1124.94|1108.94|8
1642890620000|2022-01-22 22:30:20|1124.93|1108.93|1125.18|1109.18|1125.18|1109.18|1124.72|1108.72|8
1642890630000|2022-01-22 22:30:30|1125.26|1109.26|1125.08|1109.08|1125.26|1109.26|1124.96|1108.96|6
1642890640000|2022-01-22 22:30:40|1124.96|1108.96|1124.48|1108.48|1124.96|1108.96|1124.48|1108.48|6
1642890650000|2022-01-22 22:30:50|1124.42|1108.42|1123.91|1107.91|1124.42|1108.42|1123.88|1107.88|4
1642890660000|2022-01-22 22:31:00|1123.78|1107.78|1123.59|1107.59|1123.78|1107.78|1123.59|1107.59|4
1642890670000|2022-01-22 22:31:10|1123.49|1107.49|1123.48|1107.48|1123.49|1107.49|1123.48|1107.48|2
1642890680000|2022-01-22 22:31:20|1123.49|1107.49|1123.47|1107.47|1123.49|1107.49|1123.47|1107.47|2
1642890690000|2022-01-22 22:31:30|1123.46|1107.46|1122.57|1106.57|1123.46|1107.46|1122.57|1106.57|9
1642890700000|2022-01-22 22:31:40|1122.49|1106.49|1122.49|1106.49|1122.49|1106.49|1122.46|1106.46|3
1642890710000|2022-01-22 22:31:50|1122.5|1106.5|1122.61|1106.61|1122.61|1106.61|1122.49|1106.49|4
1642890720000|2022-01-22 22:32:00|1122.64|1106.64|1122.83|1106.83|1122.83|1106.83|1122.61|1106.61|5
1642890730000|2022-01-22 22:32:10|1122.99|1106.99|1122.94|1106.94|1122.99|1106.99|1122.94|1106.94|2
1642890750000|2022-01-22 22:32:30|1123.07|1107.07|1123.11|1107.11|1123.11|1107.11|1123.07|1107.07|2
1642890770000|2022-01-22 22:32:50|1123.23|1107.23|1123.43|1107.43|1123.43|1107.43|1123.23|1107.23|3
1642890780000|2022-01-22 22:33:00|1123.44|1107.44|1123.45|1107.45|1123.45|1107.45|1123.44|1107.44|2
1642890790000|2022-01-22 22:33:10|1123.46|1107.46|1123.49|1107.49|1123.49|1107.49|1123.46|1107.46|2
1642890800000|2022-01-22 22:33:20|1123.46|1107.46|1123.46|1107.46|1123.46|1107.46|1123.46|1107.46|1
1642890820000|2022-01-22 22:33:40|1123.49|1107.49|1123.49|1107.49|1123.49|1107.49|1123.49|1107.49|1
1642890830000|2022-01-22 22:33:50|1123.59|1107.59|1123.52|1107.52|1123.59|1107.59|1123.49|1107.49|4
1642890840000|2022-01-22 22:34:00|1123.47|1107.47|1123.58|1107.58|1123.58|1107.58|1123.36|1107.36|5
1642890850000|2022-01-22 22:34:10|1123.55|1107.55|1123.54|1107.54|1123.55|1107.55|1123.54|1107.54|2
1642890870000|2022-01-22 22:34:30|1123.75|1107.75|1123.54|1107.54|1123.75|1107.75|1123.54|1107.54|2
1642890880000|2022-01-22 22:34:40|1123.6|1107.6|1123.6|1107.6|1123.6|1107.6|1123.6|1107.6|1
1642890890000|2022-01-22 22:34:50|1123.56|1107.56|1123.56|1107.56|1123.56|1107.56|1123.56|1107.56|1
1642890900000|2022-01-22 22:35:00|1123.51|1107.51|1123.5|1107.5|1123.51|1107.51|1123.5|1107.5|2
1642890910000|2022-01-22 22:35:10|1123.49|1107.49|1123.49|1107.49|1123.49|1107.49|1123.49|1107.49|1
1642890920000|2022-01-22 22:35:20|1123.36|1107.36|1123.48|1107.48|1123.49|1107.49|1123.36|1107.36|3
1642890940000|2022-01-22 22:35:40|1123.55|1107.55|1123.55|1107.55|1123.55|1107.55|1123.55|1107.55|1
1642890950000|2022-01-22 22:35:50|1123.51|1107.51|1123.51|1107.51|1123.51|1107.51|1123.51|1107.51|1
1642890960000|2022-01-22 22:36:00|1123.53|1107.53|1123.53|1107.53|1123.53|1107.53|1123.53|1107.53|1
1642890970000|2022-01-22 22:36:10|1123.46|1107.46|1123.47|1107.47|1123.47|1107.47|1123.46|1107.46|2
1642891000000|2022-01-22 22:36:40|1123.56|1107.56|1123.47|1107.47|1123.56|1107.56|1123.47|1107.47|2
1642891010000|2022-01-22 22:36:50|1123.46|1107.46|1123.46|1107.46|1123.46|1107.46|1123.46|1107.46|1
1642891020000|2022-01-22 22:37:00|1123.38|1107.38|1123.38|1107.38|1123.38|1107.38|1123.38|1107.38|1
1642891030000|2022-01-22 22:37:10|1123.41|1107.41|1123.41|1107.41|1123.41|1107.41|1123.41|1107.41|1
1642891040000|2022-01-22 22:37:20|1123.38|1107.38|1123.38|1107.38|1123.38|1107.38|1123.38|1107.38|1
1642891060000|2022-01-22 22:37:40|1123.48|1107.48|1123.48|1107.48|1123.48|1107.48|1123.48|1107.48|1
1642891080000|2022-01-22 22:38:00|1123.49|1107.49|1123.29|1107.29|1123.49|1107.49|1123.28|1107.28|3
1642891090000|2022-01-22 22:38:10|1123.13|1107.13|1122.28|1106.28|1123.22|1107.22|1122.28|1106.28|18
1642891100000|2022-01-22 22:38:20|1122.3|1106.3|1120.57|1104.57|1122.3|1106.3|1120.57|1104.57|12
1642891110000|2022-01-22 22:38:30|1120.6|1104.6|1118.53|1102.53|1120.6|1104.6|1118.31|1102.31|22
1642891120000|2022-01-22 22:38:40|1118.46|1102.46|1117.56|1101.56|1118.48|1102.48|1117.56|1101.56|15
1642891130000|2022-01-22 22:38:50|1117.41|1101.41|1117.55|1101.55|1117.56|1101.56|1117.41|1101.41|4
1642891150000|2022-01-22 22:39:10|1117.49|1101.49|1117.49|1101.49|1117.49|1101.49|1117.49|1101.49|1
1642891160000|2022-01-22 22:39:20|1116.91|1100.91|1116.65|1100.65|1117.04|1101.04|1116.65|1100.65|6
1642891170000|2022-01-22 22:39:30|1116.4|1100.4|1115.96|1099.96|1116.4|1100.4|1115.9|1099.9|9
1642891180000|2022-01-22 22:39:40|1115.85|1099.85|1115.48|1099.48|1115.94|1099.94|1115.48|1099.48|5
1642891190000|2022-01-22 22:39:50|1115.49|1099.49|1115.16|1099.16|1115.49|1099.49|1115.16|1099.16|5
1642891200000|2022-01-22 22:40:00|1115.18|1099.18|1115|1099|1115.4|1099.4|1115|1099|13
1642891210000|2022-01-22 22:40:10|1114.79|1098.79|1115.34|1099.34|1115.39|1099.39|1114.79|1098.79|9
1642891220000|2022-01-22 22:40:20|1115.36|1099.36|1116.61|1100.61|1116.67|1100.67|1115.36|1099.36|21
1642891230000|2022-01-22 22:40:30|1116.68|1100.68|1117.35|1101.35|1117.38|1101.38|1116.54|1100.54|16
1642891240000|2022-01-22 22:40:40|1117.38|1101.38|1116.71|1100.71|1117.38|1101.38|1116.71|1100.71|10
1642891250000|2022-01-22 22:40:50|1116.81|1100.81|1116.61|1100.61|1116.81|1100.81|1116.5|1100.5|4
1642891260000|2022-01-22 22:41:00|1116.5|1100.5|1116.49|1100.49|1116.5|1100.5|1116.49|1100.49|2
1642891270000|2022-01-22 22:41:10|1116.46|1100.46|1116.45|1100.45|1116.46|1100.46|1116.45|1100.45|2
1642891310000|2022-01-22 22:41:50|1116.38|1100.38|1115.93|1099.93|1116.38|1100.38|1115.93|1099.93|4
1642891320000|2022-01-22 22:42:00|1115.63|1099.63|1115.33|1099.33|1115.63|1099.63|1115.33|1099.33|4
1642891340000|2022-01-22 22:42:20|1115.28|1099.28|1115.28|1099.28|1115.28|1099.28|1115.28|1099.28|1
1642891370000|2022-01-22 22:42:50|1115.41|1099.41|1115.41|1099.41|1115.41|1099.41|1115.41|1099.41|1
1642891380000|2022-01-22 22:43:00|1115.33|1099.33|1115.33|1099.33|1115.33|1099.33|1115.33|1099.33|1
1642891420000|2022-01-22 22:43:40|1115.31|1099.31|1115.31|1099.31|1115.33|1099.33|1115.31|1099.31|3
1642891430000|2022-01-22 22:43:50|1115.33|1099.33|1115.29|1099.29|1115.33|1099.33|1115.29|1099.29|3
1642891440000|2022-01-22 22:44:00|1115.32|1099.32|1115.29|1099.29|1115.32|1099.32|1115.29|1099.29|8
1642891460000|2022-01-22 22:44:20|1115.31|1099.31|1115.29|1099.29|1115.31|1099.31|1115.29|1099.29|6
1642891470000|2022-01-22 22:44:30|1115.35|1099.35|1115.35|1099.35|1115.35|1099.35|1115.35|1099.35|1
1642891480000|2022-01-22 22:44:40|1115.18|1099.18|1115.18|1099.18|1115.18|1099.18|1115.18|1099.18|1
1642891500000|2022-01-22 22:45:00|1115.16|1099.16|1115.16|1099.16|1115.16|1099.16|1115.16|1099.16|1
1642891510000|2022-01-22 22:45:10|1115.18|1099.18|1115.18|1099.18|1115.18|1099.18|1115.18|1099.18|1
1642891520000|2022-01-22 22:45:20|1114.95|1098.95|1114.54|1098.54|1115.12|1099.12|1114.54|1098.54|8
1642891530000|2022-01-22 22:45:30|1114.55|1098.55|1110.96|1094.96|1114.55|1098.55|1110.96|1094.96|21
1642891540000|2022-01-22 22:45:40|1110.98|1094.98|1110.43|1094.43|1110.98|1094.98|1110.43|1094.43|9
1642891550000|2022-01-22 22:45:50|1110.32|1094.32|1110.11|1094.11|1110.32|1094.32|1109.94|1093.94|12
1642891560000|2022-01-22 22:46:00|1109.97|1093.97|1110.18|1094.18|1110.25|1094.25|1109.74|1093.74|12
1642891570000|2022-01-22 22:46:10|1110.23|1094.23|1110.81|1094.81|1110.81|1094.81|1110.23|1094.23|13
1642891580000|2022-01-22 22:46:20|1110.62|1094.62|1111.25|1095.25|1111.25|1095.25|1110.62|1094.62|17
1642891590000|2022-01-22 22:46:30|1111.04|1095.04|1110.81|1094.81|1111.05|1095.05|1110.64|1094.64|10
1642891600000|2022-01-22 22:46:40|1110.91|1094.91|1110.34|1094.34|1110.91|1094.91|1110.34|1094.34|6
1642891610000|2022-01-22 22:46:50|1110.25|1094.25|1110.25|1094.25|1110.28|1094.28|1110.25|1094.25|3
1642891620000|2022-01-22 22:47:00|1110.24|1094.24|1109.38|1093.38|1110.24|1094.24|1109.37|1093.37|15
1642891630000|2022-01-22 22:47:10|1109.25|1093.25|1109.25|1093.25|1109.25|1093.25|1109.25|1093.25|1
1642891640000|2022-01-22 22:47:20|1109.02|1093.02|1108.34|1092.34|1109.02|1093.02|1108.34|1092.34|10
1642891650000|2022-01-22 22:47:30|1108.35|1092.35|1108.35|1092.35|1108.51|1092.51|1108.2|1092.2|7
1642891660000|2022-01-22 22:47:40|1108.4|1092.4|1108.4|1092.4|1108.4|1092.4|1108.4|1092.4|1
1642891670000|2022-01-22 22:47:50|1108.28|1092.28|1106.94|1090.94|1108.28|1092.28|1106.94|1090.94|9
1642891680000|2022-01-22 22:48:00|1106.93|1090.93|1105.88|1089.88|1106.93|1090.93|1105.84|1089.84|14
1642891690000|2022-01-22 22:48:10|1105.64|1089.64|1104.85|1088.85|1105.7|1089.7|1104.85|1088.85|17
1642891700000|2022-01-22 22:48:20|1104.87|1088.87|1105.19|1089.19|1105.24|1089.24|1104.87|1088.87|6
1642891710000|2022-01-22 22:48:30|1105.2|1089.2|1104.9|1088.9|1105.24|1089.24|1104.84|1088.84|10
1642891720000|2022-01-22 22:48:40|1105.07|1089.07|1104.05|1088.05|1105.07|1089.07|1104.05|1088.05|13
1642891730000|2022-01-22 22:48:50|1104.15|1088.15|1103.96|1087.96|1104.33|1088.33|1103.63|1087.63|12
1642891740000|2022-01-22 22:49:00|1103.97|1087.97|1104.35|1088.35|1104.35|1088.35|1103.38|1087.38|14
1642891750000|2022-01-22 22:49:10|1104.44|1088.44|1105.73|1089.73|1105.77|1089.77|1104.41|1088.41|13
1642891760000|2022-01-22 22:49:20|1105.86|1089.86|1106.24|1090.24|1106.39|1090.39|1105.86|1089.86|9
1642891770000|2022-01-22 22:49:30|1106.11|1090.11|1105.84|1089.84|1106.11|1090.11|1105.62|1089.62|15
1642891780000|2022-01-22 22:49:40|1105.82|1089.82|1105.32|1089.32|1105.82|1089.82|1105.32|1089.32|7
1642891790000|2022-01-22 22:49:50|1105.34|1089.34|1104.49|1088.49|1105.35|1089.35|1104.49|1088.49|14
1642891800000|2022-01-22 22:50:00|1104.46|1088.46|1104.45|1088.45|1104.46|1088.46|1104.45|1088.45|4
1642891810000|2022-01-22 22:50:10|1104.42|1088.42|1104.42|1088.42|1104.45|1088.45|1104.4|1088.4|8
1642891820000|2022-01-22 22:50:20|1104.43|1088.43|1104.45|1088.45|1104.45|1088.45|1104.4|1088.4|6
1642891830000|2022-01-22 22:50:30|1104.47|1088.47|1104.48|1088.48|1104.48|1088.48|1104.45|1088.45|3
1642891840000|2022-01-22 22:50:40|1104.4|1088.4|1104.42|1088.42|1104.42|1088.42|1104.4|1088.4|2
1642891850000|2022-01-22 22:50:50|1104.43|1088.43|1104.54|1088.54|1104.54|1088.54|1104.42|1088.42|5
1642891860000|2022-01-22 22:51:00|1104.46|1088.46|1104.47|1088.47|1104.55|1088.55|1104.45|1088.45|9
1642891870000|2022-01-22 22:51:10|1104.55|1088.55|1105.94|1089.94|1105.94|1089.94|1104.55|1088.55|18
1642891880000|2022-01-22 22:51:20|1105.84|1089.84|1106.43|1090.43|1106.43|1090.43|1105.84|1089.84|13
1642891890000|2022-01-22 22:51:30|1106.44|1090.44|1108.21|1092.21|1108.21|1092.21|1106.44|1090.44|19
1642891900000|2022-01-22 22:51:40|1108.2|1092.2|1108.9|1092.9|1108.95|1092.95|1108.2|1092.2|21
1642891910000|2022-01-22 22:51:50|1109.03|1093.03|1108.87|1092.87|1109.29|1093.29|1108.87|1092.87|7
1642891920000|2022-01-22 22:52:00|1109.02|1093.02|1109.31|1093.31|1109.34|1093.34|1109.02|1093.02|9
1642891930000|2022-01-22 22:52:10|1109.39|1093.39|1110.11|1094.11|1110.28|1094.28|1109.39|1093.39|17
1642891940000|2022-01-22 22:52:20|1110.07|1094.07|1110.84|1094.84|1111.07|1095.07|1110.07|1094.07|15
1642891950000|2022-01-22 22:52:30|1110.83|1094.83|1111.43|1095.43|1111.49|1095.49|1110.83|1094.83|14
1642891960000|2022-01-22 22:52:40|1111.49|1095.49|1110.75|1094.75|1111.76|1095.76|1110.75|1094.75|16
1642891970000|2022-01-22 22:52:50|1110.76|1094.76|1110.18|1094.18|1110.76|1094.76|1109.61|1093.61|14
1642891980000|2022-01-22 22:53:00|1110.39|1094.39|1110.42|1094.42|1110.42|1094.42|1110.37|1094.37|8
1642891990000|2022-01-22 22:53:10|1110.39|1094.39|1110.45|1094.45|1110.45|1094.45|1110.39|1094.39|4
1642892010000|2022-01-22 22:53:30|1110.47|1094.47|1110.74|1094.74|1110.74|1094.74|1110.47|1094.47|6
1642892020000|2022-01-22 22:53:40|1110.54|1094.54|1110.84|1094.84|1110.84|1094.84|1110.53|1094.53|7
1642892030000|2022-01-22 22:53:50|1110.76|1094.76|1110.92|1094.92|1111.02|1095.02|1110.65|1094.65|10
1642892040000|2022-01-22 22:54:00|1111.09|1095.09|1111.18|1095.18|1111.18|1095.18|1111.04|1095.04|6
1642892050000|2022-01-22 22:54:10|1111.35|1095.35|1111.84|1095.84|1111.98|1095.98|1111.35|1095.35|15
1642892060000|2022-01-22 22:54:20|1111.92|1095.92|1112.1|1096.1|1112.11|1096.11|1111.81|1095.81|13
1642892070000|2022-01-22 22:54:30|1112.14|1096.14|1112.15|1096.15|1112.15|1096.15|1112.14|1096.14|2
1642892080000|2022-01-22 22:54:40|1112|1096|1111.98|1095.98|1112.09|1096.09|1111.98|1095.98|4
1642892090000|2022-01-22 22:54:50|1111.9|1095.9|1111.25|1095.25|1111.9|1095.9|1111.25|1095.25|8
1642892100000|2022-01-22 22:55:00|1111.4|1095.4|1110.63|1094.63|1111.4|1095.4|1110.63|1094.63|8
1642892110000|2022-01-22 22:55:10|1110.75|1094.75|1110.88|1094.88|1110.93|1094.93|1110.59|1094.59|14
1642892120000|2022-01-22 22:55:20|1110.99|1094.99|1111.83|1095.83|1111.83|1095.83|1110.99|1094.99|9
1642892130000|2022-01-22 22:55:30|1111.91|1095.91|1111.64|1095.64|1112.1|1096.1|1111.63|1095.63|6
1642892140000|2022-01-22 22:55:40|1111.75|1095.75|1112.07|1096.07|1112.07|1096.07|1111.75|1095.75|11
1642892150000|2022-01-22 22:55:50|1112.2|1096.2|1112.3|1096.3|1112.36|1096.36|1112.18|1096.18|15
1642892160000|2022-01-22 22:56:00|1112.39|1096.39|1112.41|1096.41|1112.41|1096.41|1112.26|1096.26|10
1642892170000|2022-01-22 22:56:10|1112.45|1096.45|1112.45|1096.45|1112.45|1096.45|1112.45|1096.45|1
1642892180000|2022-01-22 22:56:20|1112.37|1096.37|1111.75|1095.75|1112.37|1096.37|1111.75|1095.75|10
1642892190000|2022-01-22 22:56:30|1111.63|1095.63|1110.83|1094.83|1111.63|1095.63|1110.58|1094.58|15
1642892200000|2022-01-22 22:56:40|1110.87|1094.87|1111.09|1095.09|1111.09|1095.09|1110.83|1094.83|10
1642892210000|2022-01-22 22:56:50|1111.05|1095.05|1111.09|1095.09|1111.1|1095.1|1111.03|1095.03|8
1642892220000|2022-01-22 22:57:00|1110.97|1094.97|1110.87|1094.87|1110.97|1094.97|1110.87|1094.87|2
1642892230000|2022-01-22 22:57:10|1110.85|1094.85|1110.29|1094.29|1110.85|1094.85|1110.29|1094.29|11
1642892240000|2022-01-22 22:57:20|1110.27|1094.27|1110.27|1094.27|1110.36|1094.36|1110.27|1094.27|4
1642892250000|2022-01-22 22:57:30|1110.32|1094.32|1110.42|1094.42|1110.42|1094.42|1110.27|1094.27|8
1642892260000|2022-01-22 22:57:40|1110.32|1094.32|1110.48|1094.48|1110.68|1094.68|1110.32|1094.32|8
1642892270000|2022-01-22 22:57:50|1110.38|1094.38|1110.52|1094.52|1110.59|1094.59|1110.37|1094.37|10
1642892280000|2022-01-22 22:58:00|1110.53|1094.53|1110.74|1094.74|1110.74|1094.74|1110.53|1094.53|7
1642892290000|2022-01-22 22:58:10|1110.79|1094.79|1111.13|1095.13|1111.14|1095.14|1110.79|1094.79|7
1642892300000|2022-01-22 22:58:20|1111.21|1095.21|1111.27|1095.27|1111.42|1095.42|1111.21|1095.21|8
1642892310000|2022-01-22 22:58:30|1111.42|1095.42|1112.24|1096.24|1112.24|1096.24|1111.42|1095.42|11
1642892320000|2022-01-22 22:58:40|1112.25|1096.25|1112.5|1096.5|1112.5|1096.5|1112.23|1096.23|4
1642892330000|2022-01-22 22:58:50|1112.49|1096.49|1112.45|1096.45|1112.49|1096.49|1112.45|1096.45|3
1642892340000|2022-01-22 22:59:00|1112.15|1096.15|1112.17|1096.17|1112.17|1096.17|1112.15|1096.15|2
1642892370000|2022-01-22 22:59:30|1112.29|1096.29|1111.72|1095.72|1112.29|1096.29|1111.72|1095.72|6
1642892380000|2022-01-22 22:59:40|1111.71|1095.71|1110.57|1094.57|1111.77|1095.77|1110.57|1094.57|13
1642892390000|2022-01-22 22:59:50|1110.56|1094.56|1110.19|1094.19|1110.56|1094.56|1109.9|1093.9|13
1642892400000|2022-01-22 23:00:00|1110.22|1094.22|1109.47|1093.47|1110.22|1094.22|1109.47|1093.47|8
1642892410000|2022-01-22 23:00:10|1109.52|1093.52|1109.39|1093.39|1109.52|1093.52|1109.39|1093.39|9
1642892420000|2022-01-22 23:00:20|1109.23|1093.23|1109.23|1093.23|1109.23|1093.23|1109.23|1093.23|1
1642892430000|2022-01-22 23:00:30|1109.28|1093.28|1108.16|1092.16|1109.38|1093.38|1108.16|1092.16|12
1642892440000|2022-01-22 23:00:40|1107.7|1091.7|1106.89|1090.89|1108.02|1092.02|1106.89|1090.89|17
1642892450000|2022-01-22 23:00:50|1107|1091|1107.29|1091.29|1107.43|1091.43|1106.85|1090.85|19
1642892460000|2022-01-22 23:01:00|1107.73|1091.73|1108.16|1092.16|1108.17|1092.17|1107.53|1091.53|14
1642892470000|2022-01-22 23:01:10|1108.24|1092.24|1109.11|1093.11|1109.11|1093.11|1108.24|1092.24|10
1642892480000|2022-01-22 23:01:20|1109.12|1093.12|1109.43|1093.43|1109.43|1093.43|1109.12|1093.12|6
1642892490000|2022-01-22 23:01:30|1109.37|1093.37|1109.81|1093.81|1109.81|1093.81|1109.37|1093.37|8
1642892500000|2022-01-22 23:01:40|1109.86|1093.86|1110.12|1094.12|1110.13|1094.13|1109.86|1093.86|6
1642892510000|2022-01-22 23:01:50|1110.18|1094.18|1110.6|1094.6|1110.6|1094.6|1110.18|1094.18|6
1642892520000|2022-01-22 23:02:00|1110.55|1094.55|1110.43|1094.43|1110.61|1094.61|1110.43|1094.43|12
1642892530000|2022-01-22 23:02:10|1110.5|1094.5|1110.5|1094.5|1110.5|1094.5|1110.5|1094.5|1
1642892540000|2022-01-22 23:02:20|1110.36|1094.36|1110.36|1094.36|1110.36|1094.36|1110.36|1094.36|1
1642892550000|2022-01-22 23:02:30|1110.5|1094.5|1109.8|1093.8|1110.5|1094.5|1109.8|1093.8|9
1642892560000|2022-01-22 23:02:40|1109.88|1093.88|1109.87|1093.87|1109.88|1093.88|1109.74|1093.74|3
1642892570000|2022-01-22 23:02:50|1109.86|1093.86|1109.98|1093.98|1109.98|1093.98|1109.55|1093.55|10
1642892580000|2022-01-22 23:03:00|1110.16|1094.16|1109.97|1093.97|1110.16|1094.16|1109.97|1093.97|2
1642892590000|2022-01-22 23:03:10|1109.88|1093.88|1109.77|1093.77|1109.9|1093.9|1109.77|1093.77|7
1642892600000|2022-01-22 23:03:20|1109.55|1093.55|1109.55|1093.55|1109.55|1093.55|1109.55|1093.55|1
1642892610000|2022-01-22 23:03:30|1109.57|1093.57|1109.56|1093.56|1109.57|1093.57|1109.56|1093.56|2
1642892640000|2022-01-22 23:04:00|1109.51|1093.51|1109.37|1093.37|1109.51|1093.51|1109.37|1093.37|2
1642892650000|2022-01-22 23:04:10|1109.12|1093.12|1108.55|1092.55|1109.12|1093.12|1108.46|1092.46|7
1642892660000|2022-01-22 23:04:20|1108.03|1092.03|1107.87|1091.87|1108.03|1092.03|1107.87|1091.87|2
1642892670000|2022-01-22 23:04:30|1107.58|1091.58|1107.58|1091.58|1107.58|1091.58|1107.58|1091.58|1
1642892680000|2022-01-22 23:04:40|1107.64|1091.64|1108.51|1092.51|1108.51|1092.51|1107.64|1091.64|10
1642892690000|2022-01-22 23:04:50|1108.5|1092.5|1109.58|1093.58|1109.58|1093.58|1108.5|1092.5|11
1642892700000|2022-01-22 23:05:00|1109.57|1093.57|1108.71|1092.71|1109.57|1093.57|1108.71|1092.71|18
1642892710000|2022-01-22 23:05:10|1108.65|1092.65|1108.5|1092.5|1109.29|1093.29|1108.43|1092.43|23
1642892720000|2022-01-22 23:05:20|1108.49|1092.49|1108.41|1092.41|1108.49|1092.49|1108.41|1092.41|2
1642892730000|2022-01-22 23:05:30|1108.31|1092.31|1108.29|1092.29|1108.31|1092.31|1108.29|1092.29|2
1642892740000|2022-01-22 23:05:40|1108.15|1092.15|1107.54|1091.54|1108.15|1092.15|1107.54|1091.54|11
1642892750000|2022-01-22 23:05:50|1107.56|1091.56|1106.1|1090.1|1107.56|1091.56|1106.04|1090.04|20
1642892760000|2022-01-22 23:06:00|1105.98|1089.98|1105.86|1089.86|1105.98|1089.98|1105.77|1089.77|6
1642892770000|2022-01-22 23:06:10|1105.98|1089.98|1106.04|1090.04|1106.11|1090.11|1105.98|1089.98|6
1642892780000|2022-01-22 23:06:20|1106.08|1090.08|1106.1|1090.1|1106.45|1090.45|1106.05|1090.05|10
1642892790000|2022-01-22 23:06:30|1106.11|1090.11|1105.89|1089.89|1106.11|1090.11|1105.89|1089.89|4
1642892800000|2022-01-22 23:06:40|1105.94|1089.94|1105.87|1089.87|1105.94|1089.94|1105.86|1089.86|5
1642892810000|2022-01-22 23:06:50|1105.65|1089.65|1105.83|1089.83|1105.88|1089.88|1105.6|1089.6|9
1642892820000|2022-01-22 23:07:00|1105.64|1089.64|1105.25|1089.25|1105.64|1089.64|1105.22|1089.22|8
1642892830000|2022-01-22 23:07:10|1105.36|1089.36|1104.55|1088.55|1105.36|1089.36|1104.42|1088.42|17
1642892840000|2022-01-22 23:07:20|1104.49|1088.49|1104.85|1088.85|1104.86|1088.86|1104.49|1088.49|5
1642892850000|2022-01-22 23:07:30|1104.7|1088.7|1104.98|1088.98|1104.98|1088.98|1104.7|1088.7|3
1642892860000|2022-01-22 23:07:40|1105.05|1089.05|1105.21|1089.21|1105.22|1089.22|1105|1089|7
1642892870000|2022-01-22 23:07:50|1105.22|1089.22|1105.44|1089.44|1105.44|1089.44|1105.22|1089.22|9
1642892880000|2022-01-22 23:08:00|1105.43|1089.43|1105.76|1089.76|1105.82|1089.82|1105.43|1089.43|11
1642892890000|2022-01-22 23:08:10|1105.57|1089.57|1105.5|1089.5|1105.67|1089.67|1105.5|1089.5|7
1642892900000|2022-01-22 23:08:20|1105.6|1089.6|1104.51|1088.51|1105.6|1089.6|1104.51|1088.51|9
1642892910000|2022-01-22 23:08:30|1104.52|1088.52|1104.3|1088.3|1104.52|1088.52|1104.3|1088.3|6
1642892920000|2022-01-22 23:08:40|1104.28|1088.28|1104.51|1088.51|1104.51|1088.51|1104.28|1088.28|6
1642892930000|2022-01-22 23:08:50|1104.57|1088.57|1105.27|1089.27|1105.32|1089.32|1104.57|1088.57|9
1642892940000|2022-01-22 23:09:00|1105.42|1089.42|1105.42|1089.42|1105.42|1089.42|1105.42|1089.42|1
1642892950000|2022-01-22 23:09:10|1105.52|1089.52|1105.58|1089.58|1105.58|1089.58|1105.52|1089.52|3
1642892960000|2022-01-22 23:09:20|1105.53|1089.53|1105.23|1089.23|1105.53|1089.53|1105.23|1089.23|5
1642892970000|2022-01-22 23:09:30|1105.19|1089.19|1104.57|1088.57|1105.19|1089.19|1104.57|1088.57|7
1642892980000|2022-01-22 23:09:40|1104.54|1088.54|1104.49|1088.49|1104.63|1088.63|1104.49|1088.49|7
1642892990000|2022-01-22 23:09:50|1104.52|1088.52|1103.61|1087.61|1104.62|1088.62|1103.61|1087.61|8
1642893000000|2022-01-22 23:10:00|1103.86|1087.86|1103.2|1087.2|1103.86|1087.86|1102.93|1086.93|19
1642893010000|2022-01-22 23:10:10|1103.28|1087.28|1103.29|1087.29|1103.32|1087.32|1103.28|1087.28|3
1642893020000|2022-01-22 23:10:20|1103.24|1087.24|1103.17|1087.17|1103.24|1087.24|1103.17|1087.17|5
1642893030000|2022-01-22 23:10:30|1103.24|1087.24|1103.37|1087.37|1103.54|1087.54|1103.24|1087.24|7
1642893040000|2022-01-22 23:10:40|1103.44|1087.44|1103.37|1087.37|1103.5|1087.5|1103.37|1087.37|5
1642893050000|2022-01-22 23:10:50|1103.47|1087.47|1103.5|1087.5|1103.5|1087.5|1103.42|1087.42|5
1642893060000|2022-01-22 23:11:00|1103.63|1087.63|1104.92|1088.92|1104.92|1088.92|1103.63|1087.63|16
1642893070000|2022-01-22 23:11:10|1105.02|1089.02|1106.37|1090.37|1106.37|1090.37|1105.02|1089.02|19
1642893080000|2022-01-22 23:11:20|1106.46|1090.46|1110.99|1094.99|1110.99|1094.99|1106.46|1090.46|26
1642893090000|2022-01-22 23:11:30|1111.1|1095.1|1111.91|1095.91|1111.91|1095.91|1110.7|1094.7|25
1642893100000|2022-01-22 23:11:40|1111.65|1095.65|1110.69|1094.69|1112.08|1096.08|1110.66|1094.66|24
1642893110000|2022-01-22 23:11:50|1111.04|1095.04|1110.61|1094.61|1111.22|1095.22|1110.39|1094.39|18
1642893120000|2022-01-22 23:12:00|1110.58|1094.58|1111.2|1095.2|1111.25|1095.25|1110.47|1094.47|19
1642893130000|2022-01-22 23:12:10|1111.28|1095.28|1112.42|1096.42|1112.5|1096.5|1111.28|1095.28|18
1642893140000|2022-01-22 23:12:20|1112.45|1096.45|1113.24|1097.24|1113.28|1097.28|1112.45|1096.45|9
1642893150000|2022-01-22 23:12:30|1113.28|1097.28|1113.4|1097.4|1113.41|1097.41|1113.28|1097.28|7
1642893160000|2022-01-22 23:12:40|1113.45|1097.45|1114.81|1098.81|1114.81|1098.81|1113.45|1097.45|12
1642893170000|2022-01-22 23:12:50|1114.67|1098.67|1113.8|1097.8|1114.67|1098.67|1113.79|1097.79|17
1642893180000|2022-01-22 23:13:00|1114.05|1098.05|1113.46|1097.46|1114.18|1098.18|1113.46|1097.46|17
1642893190000|2022-01-22 23:13:10|1113.45|1097.45|1113.32|1097.32|1113.45|1097.45|1113.32|1097.32|7
1642893200000|2022-01-22 23:13:20|1113.34|1097.34|1113.49|1097.49|1113.5|1097.5|1113.34|1097.34|8
1642893210000|2022-01-22 23:13:30|1113.6|1097.6|1113.99|1097.99|1114.07|1098.07|1113.6|1097.6|10
1642893220000|2022-01-22 23:13:40|1114.07|1098.07|1114.29|1098.29|1114.29|1098.29|1114.06|1098.06|3
1642893230000|2022-01-22 23:13:50|1114.3|1098.3|1114.18|1098.18|1114.34|1098.34|1113.95|1097.95|8
1642893240000|2022-01-22 23:14:00|1114.11|1098.11|1113.47|1097.47|1114.11|1098.11|1113.44|1097.44|12
1642893250000|2022-01-22 23:14:10|1113.4|1097.4|1112.43|1096.43|1113.4|1097.4|1112.43|1096.43|15
1642893260000|2022-01-22 23:14:20|1112.42|1096.42|1112.21|1096.21|1112.43|1096.43|1112.21|1096.21|8
1642893270000|2022-01-22 23:14:30|1112.2|1096.2|1112.53|1096.53|1112.53|1096.53|1112.2|1096.2|11
1642893280000|2022-01-22 23:14:40|1112.52|1096.52|1113.15|1097.15|1113.15|1097.15|1112.34|1096.34|25
1642893290000|2022-01-22 23:14:50|1113.13|1097.13|1113.52|1097.52|1113.53|1097.53|1113|1097|15
1642893300000|2022-01-22 23:15:00|1113.69|1097.69|1113.98|1097.98|1113.98|1097.98|1113.49|1097.49|16
1642893310000|2022-01-22 23:15:10|1113.96|1097.96|1115.07|1099.07|1115.07|1099.07|1113.35|1097.35|25
1642893320000|2022-01-22 23:15:20|1115.12|1099.12|1116.22|1100.22|1116.22|1100.22|1115.12|1099.12|19
1642893330000|2022-01-22 23:15:30|1116.38|1100.38|1115.51|1099.51|1116.38|1100.38|1115.4|1099.4|31
1642893340000|2022-01-22 23:15:40|1115.39|1099.39|1115.36|1099.36|1115.39|1099.39|1115.3|1099.3|13
1642893350000|2022-01-22 23:15:50|1115.34|1099.34|1114.55|1098.55|1115.36|1099.36|1114.55|1098.55|13
1642893360000|2022-01-22 23:16:00|1114.59|1098.59|1114.29|1098.29|1114.59|1098.59|1114.29|1098.29|7
1642893370000|2022-01-22 23:16:10|1114.28|1098.28|1113.21|1097.21|1114.28|1098.28|1113.21|1097.21|9
1642893380000|2022-01-22 23:16:20|1113.13|1097.13|1112.69|1096.69|1113.16|1097.16|1112.69|1096.69|16
1642893390000|2022-01-22 23:16:30|1112.66|1096.66|1111.61|1095.61|1112.66|1096.66|1111.1|1095.1|19
1642893400000|2022-01-22 23:16:40|1111.62|1095.62|1112.11|1096.11|1112.11|1096.11|1111.33|1095.33|14
1642893410000|2022-01-22 23:16:50|1112.06|1096.06|1112.35|1096.35|1112.35|1096.35|1111.99|1095.99|8
1642893420000|2022-01-22 23:17:00|1112.4|1096.4|1112.27|1096.27|1112.87|1096.87|1112.21|1096.21|14
1642893430000|2022-01-22 23:17:10|1112.3|1096.3|1112.57|1096.57|1112.62|1096.62|1112.29|1096.29|16
1642893440000|2022-01-22 23:17:20|1112.59|1096.59|1113.16|1097.16|1113.16|1097.16|1112.59|1096.59|8
1642893450000|2022-01-22 23:17:30|1113.09|1097.09|1113.09|1097.09|1113.09|1097.09|1112.71|1096.71|10
1642893460000|2022-01-22 23:17:40|1113.16|1097.16|1113.44|1097.44|1113.54|1097.54|1113.09|1097.09|14
1642893470000|2022-01-22 23:17:50|1113.5|1097.5|1113.34|1097.34|1113.66|1097.66|1113.34|1097.34|9
1642893480000|2022-01-22 23:18:00|1113.38|1097.38|1113.38|1097.38|1113.38|1097.38|1113.38|1097.38|1
1642893490000|2022-01-22 23:18:10|1113.47|1097.47|1113.7|1097.7|1113.71|1097.71|1113.47|1097.47|9
1642893500000|2022-01-22 23:18:20|1113.48|1097.48|1112.92|1096.92|1113.5|1097.5|1112.72|1096.72|23
1642893510000|2022-01-22 23:18:30|1112.84|1096.84|1112.94|1096.94|1113|1097|1112.83|1096.83|12
1642893520000|2022-01-22 23:18:40|1113.02|1097.02|1113.27|1097.27|1113.28|1097.28|1112.97|1096.97|9
1642893530000|2022-01-22 23:18:50|1113.28|1097.28|1112.84|1096.84|1113.28|1097.28|1112.56|1096.56|14
1642893540000|2022-01-22 23:19:00|1112.65|1096.65|1112.87|1096.87|1112.93|1096.93|1112.65|1096.65|8
1642893550000|2022-01-22 23:19:10|1112.88|1096.88|1112.13|1096.13|1112.88|1096.88|1111.92|1095.92|13
1642893560000|2022-01-22 23:19:20|1112.37|1096.37|1111.83|1095.83|1112.37|1096.37|1111.63|1095.63|17
1642893570000|2022-01-22 23:19:30|1111.84|1095.84|1111.84|1095.84|1112.1|1096.1|1111.83|1095.83|10
1642893580000|2022-01-22 23:19:40|1111.85|1095.85|1111.8|1095.8|1111.85|1095.85|1111.66|1095.66|5
1642893590000|2022-01-22 23:19:50|1111.95|1095.95|1112.2|1096.2|1112.21|1096.21|1111.95|1095.95|12
1642893600000|2022-01-22 23:20:00|1112.31|1096.31|1111.73|1095.73|1112.35|1096.35|1111.73|1095.73|8
1642893610000|2022-01-22 23:20:10|1111.72|1095.72|1111.36|1095.36|1111.72|1095.72|1110.94|1094.94|10
1642893620000|2022-01-22 23:20:20|1111.28|1095.28|1111.06|1095.06|1111.28|1095.28|1110.99|1094.99|9
1642893630000|2022-01-22 23:20:30|1111.09|1095.09|1111.09|1095.09|1111.09|1095.09|1111.06|1095.06|3
1642893640000|2022-01-22 23:20:40|1111.21|1095.21|1111.22|1095.22|1111.22|1095.22|1111.21|1095.21|2
1642893650000|2022-01-22 23:20:50|1111.32|1095.32|1111.21|1095.21|1111.32|1095.32|1111.21|1095.21|3
1642893660000|2022-01-22 23:21:00|1111.31|1095.31|1111.45|1095.45|1111.45|1095.45|1111.31|1095.31|5
1642893670000|2022-01-22 23:21:10|1111.44|1095.44|1111.74|1095.74|1111.74|1095.74|1111.44|1095.44|3
1642893680000|2022-01-22 23:21:20|1111.83|1095.83|1111.85|1095.85|1111.85|1095.85|1111.82|1095.82|3
1642893690000|2022-01-22 23:21:30|1111.75|1095.75|1111.83|1095.83|1111.83|1095.83|1111.73|1095.73|4
1642893700000|2022-01-22 23:21:40|1111.92|1095.92|1113.57|1097.57|1113.57|1097.57|1111.92|1095.92|18
1642893710000|2022-01-22 23:21:50|1114.04|1098.04|1115.3|1099.3|1115.3|1099.3|1114.04|1098.04|14
1642893720000|2022-01-22 23:22:00|1115.31|1099.31|1117.17|1101.17|1117.17|1101.17|1115.31|1099.31|19
1642893730000|2022-01-22 23:22:10|1117.13|1101.13|1118.37|1102.37|1118.4|1102.4|1117.13|1101.13|23
1642893740000|2022-01-22 23:22:20|1118.33|1102.33|1118.6|1102.6|1119.26|1103.26|1118.33|1102.33|17
1642893750000|2022-01-22 23:22:30|1118.4|1102.4|1118.1|1102.1|1118.6|1102.6|1118.05|1102.05|13
1642893760000|2022-01-22 23:22:40|1118.2|1102.2|1116.89|1100.89|1118.2|1102.2|1116.89|1100.89|12
1642893770000|2022-01-22 23:22:50|1116.78|1100.78|1115.96|1099.96|1116.78|1100.78|1115.62|1099.62|20
1642893780000|2022-01-22 23:23:00|1115.97|1099.97|1116.01|1100.01|1116.01|1100.01|1115.59|1099.59|16
1642893790000|2022-01-22 23:23:10|1115.82|1099.82|1115.5|1099.5|1115.92|1099.92|1115.48|1099.48|9
1642893800000|2022-01-22 23:23:20|1115.51|1099.51|1114.95|1098.95|1115.51|1099.51|1114.95|1098.95|7
1642893810000|2022-01-22 23:23:30|1114.92|1098.92|1114.38|1098.38|1114.92|1098.92|1114.38|1098.38|5
1642893820000|2022-01-22 23:23:40|1114.32|1098.32|1114.39|1098.39|1114.41|1098.41|1114.32|1098.32|7
1642893830000|2022-01-22 23:23:50|1114.38|1098.38|1115.2|1099.2|1115.3|1099.3|1114.34|1098.34|15
1642893840000|2022-01-22 23:24:00|1115.22|1099.22|1115.45|1099.45|1115.45|1099.45|1115.2|1099.2|4
1642893850000|2022-01-22 23:24:10|1115.58|1099.58|1115.61|1099.61|1115.81|1099.81|1115.55|1099.55|8
1642893860000|2022-01-22 23:24:20|1115.82|1099.82|1116.17|1100.17|1116.22|1100.22|1115.82|1099.82|8
1642893870000|2022-01-22 23:24:30|1116|1100|1115.08|1099.08|1116|1100|1114.9|1098.9|11
1642893880000|2022-01-22 23:24:40|1114.9|1098.9|1114.92|1098.92|1115.08|1099.08|1114.9|1098.9|7
1642893890000|2022-01-22 23:24:50|1114.53|1098.53|1111.57|1095.57|1114.54|1098.54|1111.57|1095.57|20
1642893900000|2022-01-22 23:25:00|1111.6|1095.6|1112.01|1096.01|1112.06|1096.06|1111.59|1095.59|13
1642893910000|2022-01-22 23:25:10|1112.03|1096.03|1114.02|1098.02|1114.02|1098.02|1112.03|1096.03|22
1642893920000|2022-01-22 23:25:20|1113.97|1097.97|1114.22|1098.22|1114.22|1098.22|1113.81|1097.81|14
1642893930000|2022-01-22 23:25:30|1114.27|1098.27|1113.18|1097.18|1114.28|1098.28|1112.74|1096.74|25
1642893940000|2022-01-22 23:25:40|1113.19|1097.19|1113.23|1097.23|1113.38|1097.38|1112.91|1096.91|12
1642893950000|2022-01-22 23:25:50|1113.26|1097.26|1113.34|1097.34|1113.38|1097.38|1113.25|1097.25|8
1642893960000|2022-01-22 23:26:00|1113.38|1097.38|1114.06|1098.06|1114.23|1098.23|1113.38|1097.38|14
1642893970000|2022-01-22 23:26:10|1114.17|1098.17|1114.53|1098.53|1114.53|1098.53|1114.17|1098.17|12
1642893980000|2022-01-22 23:26:20|1114.35|1098.35|1116.13|1100.13|1116.13|1100.13|1114.35|1098.35|12
1642893990000|2022-01-22 23:26:30|1116.18|1100.18|1116.17|1100.17|1116.66|1100.66|1116.17|1100.17|13
1642894000000|2022-01-22 23:26:40|1116.26|1100.26|1116.28|1100.28|1116.31|1100.31|1115.91|1099.91|15
1642894010000|2022-01-22 23:26:50|1116.29|1100.29|1116.3|1100.3|1116.4|1100.4|1116.28|1100.28|12
1642894020000|2022-01-22 23:27:00|1116.33|1100.33|1116.81|1100.81|1116.81|1100.81|1116.3|1100.3|10
1642894030000|2022-01-22 23:27:10|1116.79|1100.79|1117.49|1101.49|1117.49|1101.49|1116.79|1100.79|9
1642894040000|2022-01-22 23:27:20|1117.33|1101.33|1116.9|1100.9|1117.33|1101.33|1116.86|1100.86|6
1642894050000|2022-01-22 23:27:30|1116.95|1100.95|1117.39|1101.39|1117.39|1101.39|1116.73|1100.73|15
1642894060000|2022-01-22 23:27:40|1117.5|1101.5|1117.5|1101.5|1117.52|1101.52|1117.49|1101.49|6
1642894070000|2022-01-22 23:27:50|1117.61|1101.61|1117.28|1101.28|1117.61|1101.61|1117.28|1101.28|6
1642894080000|2022-01-22 23:28:00|1117.17|1101.17|1116.98|1100.98|1117.17|1101.17|1116.98|1100.98|2
1642894090000|2022-01-22 23:28:10|1117.17|1101.17|1117.14|1101.14|1117.17|1101.17|1117.02|1101.02|7
1642894100000|2022-01-22 23:28:20|1117.13|1101.13|1117.37|1101.37|1117.37|1101.37|1117.13|1101.13|5
1642894110000|2022-01-22 23:28:30|1117.38|1101.38|1117.49|1101.49|1117.49|1101.49|1117.38|1101.38|4
1642894120000|2022-01-22 23:28:40|1117.47|1101.47|1117.43|1101.43|1117.5|1101.5|1117.43|1101.43|3
1642894130000|2022-01-22 23:28:50|1117.54|1101.54|1117.49|1101.49|1117.65|1101.65|1117.49|1101.49|6
1642894140000|2022-01-22 23:29:00|1117.57|1101.57|1118.47|1102.47|1118.47|1102.47|1117.56|1101.56|15
1642894150000|2022-01-22 23:29:10|1118.48|1102.48|1118.79|1102.79|1118.89|1102.89|1118.41|1102.41|8
1642894160000|2022-01-22 23:29:20|1118.87|1102.87|1119.19|1103.19|1119.19|1103.19|1118.87|1102.87|6
1642894170000|2022-01-22 23:29:30|1119.15|1103.15|1119.21|1103.21|1119.21|1103.21|1119.15|1103.15|2
1642894190000|2022-01-22 23:29:50|1119.27|1103.27|1121.18|1105.18|1121.18|1105.18|1119.27|1103.27|18
1642894200000|2022-01-22 23:30:00|1121.19|1105.19|1120.46|1104.46|1121.21|1105.21|1120.45|1104.45|17
1642894210000|2022-01-22 23:30:10|1120.51|1104.51|1119.91|1103.91|1120.91|1104.91|1119.91|1103.91|22
1642894220000|2022-01-22 23:30:20|1120.06|1104.06|1118.82|1102.82|1120.14|1104.14|1118.72|1102.72|21
1642894230000|2022-01-22 23:30:30|1118.84|1102.84|1123.66|1107.66|1123.66|1107.66|1118.84|1102.84|23
1642894240000|2022-01-22 23:30:40|1124.15|1108.15|1124.38|1108.38|1124.49|1108.49|1124.15|1108.15|15
1642894250000|2022-01-22 23:30:50|1124.27|1108.27|1121.99|1105.99|1124.37|1108.37|1121.86|1105.86|26
1642894260000|2022-01-22 23:31:00|1121.98|1105.98|1121.6|1105.6|1121.98|1105.98|1121.48|1105.48|15
1642894270000|2022-01-22 23:31:10|1121.62|1105.62|1121.43|1105.43|1121.62|1105.62|1121.41|1105.41|15
1642894280000|2022-01-22 23:31:20|1121.34|1105.34|1120.68|1104.68|1121.34|1105.34|1120.68|1104.68|8
1642894290000|2022-01-22 23:31:30|1120.76|1104.76|1121.1|1105.1|1121.2|1105.2|1120.76|1104.76|8
1642894300000|2022-01-22 23:31:40|1123.33|1107.33|1121.71|1105.71|1123.42|1107.42|1121.66|1105.66|17
1642894310000|2022-01-22 23:31:50|1122|1106|1122.17|1106.17|1122.17|1106.17|1122|1106|2
1642894320000|2022-01-22 23:32:00|1122.13|1106.13|1122.07|1106.07|1122.39|1106.39|1122.07|1106.07|10
1642894330000|2022-01-22 23:32:10|1122.25|1106.25|1122.01|1106.01|1122.34|1106.34|1122.01|1106.01|4
1642894340000|2022-01-22 23:32:20|1122.03|1106.03|1122.01|1106.01|1122.03|1106.03|1122.01|1106.01|2
1642894350000|2022-01-22 23:32:30|1121.72|1105.72|1121.48|1105.48|1121.72|1105.72|1121.48|1105.48|5
1642894360000|2022-01-22 23:32:40|1121.47|1105.47|1121.47|1105.47|1121.47|1105.47|1121.47|1105.47|1
1642894370000|2022-01-22 23:32:50|1121.44|1105.44|1122.4|1106.4|1122.4|1106.4|1121.44|1105.44|12
1642894380000|2022-01-22 23:33:00|1122.41|1106.41|1122.29|1106.29|1122.41|1106.41|1121.83|1105.83|13
1642894390000|2022-01-22 23:33:10|1122.33|1106.33|1122.4|1106.4|1122.4|1106.4|1122.33|1106.33|5
1642894400000|2022-01-22 23:33:20|1122.49|1106.49|1122.85|1106.85|1122.95|1106.95|1122.49|1106.49|7
1642894410000|2022-01-22 23:33:30|1122.86|1106.86|1123.07|1107.07|1123.07|1107.07|1122.86|1106.86|5
1642894420000|2022-01-22 23:33:40|1123.17|1107.17|1122.59|1106.59|1123.18|1107.18|1122.57|1106.57|13
1642894430000|2022-01-22 23:33:50|1122.67|1106.67|1122.67|1106.67|1122.67|1106.67|1122.67|1106.67|1
1642894440000|2022-01-22 23:34:00|1122.71|1106.71|1122.07|1106.07|1122.71|1106.71|1122.07|1106.07|8
1642894450000|2022-01-22 23:34:10|1121.96|1105.96|1120.42|1104.42|1121.96|1105.96|1120.42|1104.42|17
1642894460000|2022-01-22 23:34:20|1119.8|1103.8|1118.84|1102.84|1119.8|1103.8|1118.84|1102.84|14
1642894470000|2022-01-22 23:34:30|1118.97|1102.97|1120.35|1104.35|1120.35|1104.35|1118.92|1102.92|19
1642894480000|2022-01-22 23:34:40|1120.34|1104.34|1119.59|1103.59|1120.34|1104.34|1119.55|1103.55|11
1642894490000|2022-01-22 23:34:50|1119.6|1103.6|1118.95|1102.95|1119.6|1103.6|1118.95|1102.95|8
1642894500000|2022-01-22 23:35:00|1118.97|1102.97|1118.9|1102.9|1119.17|1103.17|1118.84|1102.84|4
1642894510000|2022-01-22 23:35:10|1118.61|1102.61|1116.27|1100.27|1118.61|1102.61|1116.07|1100.07|10
1642894520000|2022-01-22 23:35:20|1116.56|1100.56|1115.52|1099.52|1116.68|1100.68|1115.36|1099.36|24
1642894530000|2022-01-22 23:35:30|1115.48|1099.48|1114.99|1098.99|1115.48|1099.48|1114.87|1098.87|8
1642894540000|2022-01-22 23:35:40|1114.98|1098.98|1116|1100|1116|1100|1114.71|1098.71|20
1642894550000|2022-01-22 23:35:50|1116.06|1100.06|1117.14|1101.14|1117.14|1101.14|1116.06|1100.06|19
1642894560000|2022-01-22 23:36:00|1117.23|1101.23|1116.55|1100.55|1117.5|1101.5|1116.55|1100.55|14
1642894570000|2022-01-22 23:36:10|1116.52|1100.52|1115.35|1099.35|1116.52|1100.52|1115.06|1099.06|20
1642894580000|2022-01-22 23:36:20|1115.34|1099.34|1114.88|1098.88|1115.34|1099.34|1114.45|1098.45|19
1642894590000|2022-01-22 23:36:30|1114.64|1098.64|1116.14|1100.14|1116.14|1100.14|1114.64|1098.64|15
1642894600000|2022-01-22 23:36:40|1116.13|1100.13|1115.39|1099.39|1116.13|1100.13|1115.38|1099.38|14
1642894610000|2022-01-22 23:36:50|1115.45|1099.45|1115.45|1099.45|1115.45|1099.45|1115.45|1099.45|1
1642894620000|2022-01-22 23:37:00|1115.46|1099.46|1114.91|1098.91|1115.46|1099.46|1114.91|1098.91|5
1642894630000|2022-01-22 23:37:10|1114.92|1098.92|1114.52|1098.52|1114.96|1098.96|1114.52|1098.52|14
1642894640000|2022-01-22 23:37:20|1114.29|1098.29|1113.87|1097.87|1114.36|1098.36|1113.87|1097.87|3
1642894650000|2022-01-22 23:37:30|1113.9|1097.9|1114.86|1098.86|1115.12|1099.12|1113.81|1097.81|17
1642894660000|2022-01-22 23:37:40|1114.81|1098.81|1115.38|1099.38|1115.38|1099.38|1114.52|1098.52|13
1642894670000|2022-01-22 23:37:50|1115.3|1099.3|1114.75|1098.75|1115.3|1099.3|1114.55|1098.55|17
1642894680000|2022-01-22 23:38:00|1114.55|1098.55|1114.51|1098.51|1114.55|1098.55|1114.51|1098.51|2
1642894690000|2022-01-22 23:38:10|1114.65|1098.65|1114.75|1098.75|1114.86|1098.86|1114.65|1098.65|5
1642894700000|2022-01-22 23:38:20|1114.86|1098.86|1114.95|1098.95|1115.06|1099.06|1114.86|1098.86|4
1642894710000|2022-01-22 23:38:30|1115.06|1099.06|1115.29|1099.29|1115.3|1099.3|1115.06|1099.06|5
1642894720000|2022-01-22 23:38:40|1115.31|1099.31|1116.17|1100.17|1116.17|1100.17|1115.31|1099.31|14
1642894730000|2022-01-22 23:38:50|1116.37|1100.37|1116.36|1100.36|1116.37|1100.37|1116.34|1100.34|6
1642894740000|2022-01-22 23:39:00|1116.41|1100.41|1116.34|1100.34|1116.41|1100.41|1116.34|1100.34|2
1642894750000|2022-01-22 23:39:10|1115.79|1099.79|1115.79|1099.79|1115.79|1099.79|1115.79|1099.79|1
1642894760000|2022-01-22 23:39:20|1115.8|1099.8|1115.34|1099.34|1115.8|1099.8|1115.14|1099.14|6
1642894770000|2022-01-22 23:39:30|1115.14|1099.14|1115.14|1099.14|1115.14|1099.14|1114.95|1098.95|3
1642894780000|2022-01-22 23:39:40|1115.23|1099.23|1115.23|1099.23|1115.23|1099.23|1115.23|1099.23|1
1642894800000|2022-01-22 23:40:00|1115.14|1099.14|1115.22|1099.22|1115.37|1099.37|1115.14|1099.14|4
1642894810000|2022-01-22 23:40:10|1115.32|1099.32|1115.55|1099.55|1115.55|1099.55|1115.32|1099.32|6
1642894820000|2022-01-22 23:40:20|1115.65|1099.65|1117.33|1101.33|1117.33|1101.33|1115.65|1099.65|14
1642894830000|2022-01-22 23:40:30|1117.34|1101.34|1117.68|1101.68|1117.9|1101.9|1117.21|1101.21|14
1642894840000|2022-01-22 23:40:40|1117.69|1101.69|1117.38|1101.38|1117.69|1101.69|1117.38|1101.38|6
1642894850000|2022-01-22 23:40:50|1117.29|1101.29|1116.54|1100.54|1117.38|1101.38|1116.51|1100.51|9
1642894860000|2022-01-22 23:41:00|1116.5|1100.5|1117.02|1101.02|1117.02|1101.02|1116.5|1100.5|5
1642894870000|2022-01-22 23:41:10|1116.95|1100.95|1116.5|1100.5|1116.95|1100.95|1116.5|1100.5|9
1642894880000|2022-01-22 23:41:20|1116.51|1100.51|1116.5|1100.5|1116.65|1100.65|1116.46|1100.46|6
1642894900000|2022-01-22 23:41:40|1116.59|1100.59|1117.2|1101.2|1117.2|1101.2|1116.59|1100.59|5
1642894910000|2022-01-22 23:41:50|1117.26|1101.26|1118.05|1102.05|1118.05|1102.05|1117.19|1101.19|6
1642894920000|2022-01-22 23:42:00|1118.04|1102.04|1118.09|1102.09|1118.09|1102.09|1117.97|1101.97|5
1642894930000|2022-01-22 23:42:10|1118.17|1102.17|1118.17|1102.17|1118.17|1102.17|1118.17|1102.17|1
1642894940000|2022-01-22 23:42:20|1118.21|1102.21|1118.43|1102.43|1118.43|1102.43|1118.21|1102.21|7
1642894950000|2022-01-22 23:42:30|1118.4|1102.4|1117.63|1101.63|1118.46|1102.46|1117.63|1101.63|10
1642894960000|2022-01-22 23:42:40|1117.48|1101.48|1117.48|1101.48|1117.48|1101.48|1117.48|1101.48|1
1642894970000|2022-01-22 23:42:50|1117.43|1101.43|1117.42|1101.42|1117.45|1101.45|1117.4|1101.4|4
1642894980000|2022-01-22 23:43:00|1117.46|1101.46|1117.4|1101.4|1117.47|1101.47|1117.4|1101.4|3
1642894990000|2022-01-22 23:43:10|1117.36|1101.36|1116.37|1100.37|1117.36|1101.36|1116.37|1100.37|9
1642895000000|2022-01-22 23:43:20|1116.36|1100.36|1114.75|1098.75|1116.36|1100.36|1114.75|1098.75|14
1642895010000|2022-01-22 23:43:30|1114.57|1098.57|1113.61|1097.61|1114.57|1098.57|1113.61|1097.61|14
1642895020000|2022-01-22 23:43:40|1113.51|1097.51|1113.11|1097.11|1113.51|1097.51|1113.11|1097.11|6
1642895030000|2022-01-22 23:43:50|1113|1097|1112.66|1096.66|1113|1097|1112.66|1096.66|4
1642895040000|2022-01-22 23:44:00|1112.63|1096.63|1111.35|1095.35|1112.63|1096.63|1111.35|1095.35|10
1642895050000|2022-01-22 23:44:10|1111.2|1095.2|1111.49|1095.49|1111.49|1095.49|1111.2|1095.2|3
1642895060000|2022-01-22 23:44:20|1111.51|1095.51|1111.37|1095.37|1111.51|1095.51|1111.37|1095.37|3
1642895070000|2022-01-22 23:44:30|1111.18|1095.18|1110.64|1094.64|1111.18|1095.18|1110.64|1094.64|5
1642895080000|2022-01-22 23:44:40|1110.42|1094.42|1110.57|1094.57|1110.57|1094.57|1110.36|1094.36|10
1642895090000|2022-01-22 23:44:50|1110.62|1094.62|1111.47|1095.47|1111.47|1095.47|1110.62|1094.62|12
1642895100000|2022-01-22 23:45:00|1111.51|1095.51|1111.06|1095.06|1111.51|1095.51|1110.64|1094.64|12
1642895110000|2022-01-22 23:45:10|1111.03|1095.03|1110.22|1094.22|1111.03|1095.03|1110.22|1094.22|10
1642895120000|2022-01-22 23:45:20|1110.38|1094.38|1110|1094|1110.43|1094.43|1109.5|1093.5|12
1642895130000|2022-01-22 23:45:30|1109.8|1093.8|1109.49|1093.49|1109.83|1093.83|1109.49|1093.49|4
1642895140000|2022-01-22 23:45:40|1109.5|1093.5|1110.05|1094.05|1110.05|1094.05|1109.3|1093.3|6
1642895150000|2022-01-22 23:45:50|1110.08|1094.08|1110.69|1094.69|1110.79|1094.79|1110.05|1094.05|13
1642895160000|2022-01-22 23:46:00|1110.78|1094.78|1111.23|1095.23|1111.23|1095.23|1110.77|1094.77|8
1642895170000|2022-01-22 23:46:10|1111.28|1095.28|1111.37|1095.37|1111.37|1095.37|1111.26|1095.26|4
1642895180000|2022-01-22 23:46:20|1111.39|1095.39|1111.46|1095.46|1111.46|1095.46|1111.39|1095.39|3
1642895190000|2022-01-22 23:46:30|1111.56|1095.56|1112.32|1096.32|1112.32|1096.32|1111.56|1095.56|8
1642895200000|2022-01-22 23:46:40|1112.41|1096.41|1114.17|1098.17|1114.17|1098.17|1112.38|1096.38|16
1642895210000|2022-01-22 23:46:50|1114.26|1098.26|1115.49|1099.49|1115.49|1099.49|1114.17|1098.17|15
1642895220000|2022-01-22 23:47:00|1115.71|1099.71|1114.69|1098.69|1115.74|1099.74|1114.69|1098.69|15
1642895230000|2022-01-22 23:47:10|1114.84|1098.84|1114.28|1098.28|1114.84|1098.84|1113.86|1097.86|25
1642895240000|2022-01-22 23:47:20|1114.35|1098.35|1115.31|1099.31|1115.4|1099.4|1114.27|1098.27|14
1642895250000|2022-01-22 23:47:30|1115.25|1099.25|1115.51|1099.51|1115.51|1099.51|1115.12|1099.12|6
1642895260000|2022-01-22 23:47:40|1115.5|1099.5|1114.66|1098.66|1115.52|1099.52|1114.66|1098.66|14
1642895270000|2022-01-22 23:47:50|1114.67|1098.67|1114.16|1098.16|1114.68|1098.68|1113.92|1097.92|13
1642895280000|2022-01-22 23:48:00|1114.1|1098.1|1113.73|1097.73|1114.1|1098.1|1113.73|1097.73|8
1642895290000|2022-01-22 23:48:10|1113.74|1097.74|1114.16|1098.16|1114.2|1098.2|1113.74|1097.74|5
1642895300000|2022-01-22 23:48:20|1114.22|1098.22|1115.36|1099.36|1115.36|1099.36|1114.22|1098.22|10
1642895310000|2022-01-22 23:48:30|1115.35|1099.35|1116.03|1100.03|1116.15|1100.15|1115.35|1099.35|10
1642895320000|2022-01-22 23:48:40|1116.02|1100.02|1116.27|1100.27|1116.27|1100.27|1116.02|1100.02|5
1642895330000|2022-01-22 23:48:50|1116.29|1100.29|1117.14|1101.14|1117.14|1101.14|1116.19|1100.19|14
1642895340000|2022-01-22 23:49:00|1117.13|1101.13|1117.2|1101.2|1117.23|1101.23|1117.13|1101.13|5
1642895350000|2022-01-22 23:49:10|1117.22|1101.22|1118.76|1102.76|1118.77|1102.77|1117.22|1101.22|18
1642895360000|2022-01-22 23:49:20|1118.77|1102.77|1119.44|1103.44|1119.54|1103.54|1118.7|1102.7|19
1642895370000|2022-01-22 23:49:30|1119.39|1103.39|1119.85|1103.85|1119.97|1103.97|1119.39|1103.39|10
1642895380000|2022-01-22 23:49:40|1119.74|1103.74|1119.48|1103.48|1119.74|1103.74|1119.48|1103.48|8
1642895390000|2022-01-22 23:49:50|1119.46|1103.46|1119.2|1103.2|1119.46|1103.46|1119.2|1103.2|4
1642895400000|2022-01-22 23:50:00|1119.11|1103.11|1118.79|1102.79|1119.11|1103.11|1118.79|1102.79|6
1642895410000|2022-01-22 23:50:10|1118.61|1102.61|1118.41|1102.41|1118.62|1102.62|1118.41|1102.41|8
1642895430000|2022-01-22 23:50:30|1118.39|1102.39|1117.84|1101.84|1118.39|1102.39|1117.5|1101.5|9
1642895440000|2022-01-22 23:50:40|1117.83|1101.83|1117.87|1101.87|1117.92|1101.92|1117.75|1101.75|6
1642895450000|2022-01-22 23:50:50|1117.89|1101.89|1118.35|1102.35|1118.35|1102.35|1117.89|1101.89|7
1642895460000|2022-01-22 23:51:00|1118.27|1102.27|1118.37|1102.37|1118.48|1102.48|1118.27|1102.27|8
1642895470000|2022-01-22 23:51:10|1118.26|1102.26|1117.46|1101.46|1118.28|1102.28|1117.46|1101.46|17
1642895480000|2022-01-22 23:51:20|1117.32|1101.32|1116.74|1100.74|1117.32|1101.32|1116.68|1100.68|10
1642895490000|2022-01-22 23:51:30|1116.81|1100.81|1116.39|1100.39|1116.81|1100.81|1116.39|1100.39|6
1642895500000|2022-01-22 23:51:40|1116.41|1100.41|1116.84|1100.84|1116.84|1100.84|1116.41|1100.41|9
1642895510000|2022-01-22 23:51:50|1116.91|1100.91|1117.09|1101.09|1117.18|1101.18|1116.9|1100.9|7
1642895520000|2022-01-22 23:52:00|1117.01|1101.01|1116.49|1100.49|1117.01|1101.01|1116.49|1100.49|9
1642895530000|2022-01-22 23:52:10|1116.15|1100.15|1114.75|1098.75|1116.15|1100.15|1114.68|1098.68|10
1642895540000|2022-01-22 23:52:20|1114.94|1098.94|1115.35|1099.35|1115.36|1099.36|1114.94|1098.94|11
1642895550000|2022-01-22 23:52:30|1115.33|1099.33|1116.07|1100.07|1116.07|1100.07|1115.33|1099.33|7
1642895560000|2022-01-22 23:52:40|1116.02|1100.02|1116.12|1100.12|1116.2|1100.2|1115.92|1099.92|12
1642895570000|2022-01-22 23:52:50|1116.19|1100.19|1117.06|1101.06|1117.16|1101.16|1116.19|1100.19|7
1642895580000|2022-01-22 23:53:00|1117.01|1101.01|1116.94|1100.94|1117.41|1101.41|1116.94|1100.94|12
1642895590000|2022-01-22 23:53:10|1116.72|1100.72|1116.75|1100.75|1117.01|1101.01|1116.72|1100.72|9
1642895600000|2022-01-22 23:53:20|1116.82|1100.82|1117.21|1101.21|1117.21|1101.21|1116.72|1100.72|5
1642895610000|2022-01-22 23:53:30|1117.25|1101.25|1117.46|1101.46|1117.46|1101.46|1117.25|1101.25|8
1642895620000|2022-01-22 23:53:40|1117.44|1101.44|1117.46|1101.46|1117.49|1101.49|1117.44|1101.44|3
1642895630000|2022-01-22 23:53:50|1117.47|1101.47|1117.49|1101.49|1117.49|1101.49|1117.46|1101.46|5
1642895640000|2022-01-22 23:54:00|1117.4|1101.4|1117.4|1101.4|1117.4|1101.4|1117.4|1101.4|1
1642895650000|2022-01-22 23:54:10|1117.44|1101.44|1117.45|1101.45|1117.45|1101.45|1117.44|1101.44|2
1642895660000|2022-01-22 23:54:20|1117.56|1101.56|1118.2|1102.2|1118.23|1102.23|1117.56|1101.56|6
1642895670000|2022-01-22 23:54:30|1118.35|1102.35|1118.36|1102.36|1118.39|1102.39|1118.35|1102.35|4
1642895680000|2022-01-22 23:54:40|1118.24|1102.24|1118.16|1102.16|1118.24|1102.24|1118.16|1102.16|2
1642895690000|2022-01-22 23:54:50|1118.08|1102.08|1118.15|1102.15|1118.19|1102.19|1118.08|1102.08|4
1642895700000|2022-01-22 23:55:00|1118.24|1102.24|1119.17|1103.17|1119.17|1103.17|1118.24|1102.24|8
1642895710000|2022-01-22 23:55:10|1119.1|1103.1|1119.37|1103.37|1119.41|1103.41|1119.1|1103.1|5
1642895720000|2022-01-22 23:55:20|1119.38|1103.38|1119.73|1103.73|1119.76|1103.76|1119.37|1103.37|14
1642895730000|2022-01-22 23:55:30|1119.51|1103.51|1119.44|1103.44|1119.52|1103.52|1119.44|1103.44|4
1642895740000|2022-01-22 23:55:40|1119.45|1103.45|1119.45|1103.45|1119.45|1103.45|1119.45|1103.45|1
1642895750000|2022-01-22 23:55:50|1119.58|1103.58|1120.13|1104.13|1120.13|1104.13|1119.58|1103.58|6
1642895760000|2022-01-22 23:56:00|1120.22|1104.22|1120.09|1104.09|1120.22|1104.22|1120.04|1104.04|4
1642895770000|2022-01-22 23:56:10|1120.04|1104.04|1120.09|1104.09|1120.09|1104.09|1120.04|1104.04|2
1642895780000|2022-01-22 23:56:20|1120.24|1104.24|1120.1|1104.1|1120.26|1104.26|1120.1|1104.1|3
1642895790000|2022-01-22 23:56:30|1120.25|1104.25|1120.25|1104.25|1120.25|1104.25|1120.25|1104.25|1
1642895800000|2022-01-22 23:56:40|1120.38|1104.38|1120.38|1104.38|1120.38|1104.38|1120.38|1104.38|1
1642895820000|2022-01-22 23:57:00|1120.27|1104.27|1118.67|1102.67|1120.27|1104.27|1118.67|1102.67|16
1642895830000|2022-01-22 23:57:10|1118.66|1102.66|1118.19|1102.19|1118.67|1102.67|1118.19|1102.19|8
1642895840000|2022-01-22 23:57:20|1118.06|1102.06|1117.15|1101.15|1118.06|1102.06|1117.15|1101.15|8
1642895850000|2022-01-22 23:57:30|1117.03|1101.03|1116.41|1100.41|1117.03|1101.03|1116.36|1100.36|14
1642895860000|2022-01-22 23:57:40|1116.5|1100.5|1116.68|1100.68|1117.29|1101.29|1116.5|1100.5|9
1642895870000|2022-01-22 23:57:50|1116.57|1100.57|1116.53|1100.53|1116.58|1100.58|1116.53|1100.53|3
1642895880000|2022-01-22 23:58:00|1116.54|1100.54|1116.65|1100.65|1117.1|1101.1|1116.5|1100.5|16
1642895890000|2022-01-22 23:58:10|1116.79|1100.79|1118.49|1102.49|1118.72|1102.72|1116.79|1100.79|19
1642895900000|2022-01-22 23:58:20|1118.48|1102.48|1118.88|1102.88|1118.88|1102.88|1118.48|1102.48|8
1642895910000|2022-01-22 23:58:30|1118.99|1102.99|1119.17|1103.17|1119.17|1103.17|1118.99|1102.99|7
1642895920000|2022-01-22 23:58:40|1119.32|1103.32|1119.42|1103.42|1119.42|1103.42|1119.32|1103.32|8
1642895930000|2022-01-22 23:58:50|1119.52|1103.52|1120|1104|1120|1104|1119.5|1103.5|6
1642895940000|2022-01-22 23:59:00|1119.89|1103.89|1119.52|1103.52|1119.89|1103.89|1119.49|1103.49|16
1642895950000|2022-01-22 23:59:10|1119.53|1103.53|1121.68|1105.68|1122.37|1106.37|1119.5|1103.5|27
1642895960000|2022-01-22 23:59:20|1121.75|1105.75|1122.54|1106.54|1122.54|1106.54|1121.75|1105.75|16
1642895970000|2022-01-22 23:59:30|1122.62|1106.62|1123.29|1107.29|1123.29|1107.29|1122.62|1106.62|7
1642895980000|2022-01-22 23:59:40|1123.28|1107.28|1122.66|1106.66|1123.28|1107.28|1122.56|1106.56|15
1642895990000|2022-01-22 23:59:50|1122.52|1106.52|1122.48|1106.48|1122.56|1106.56|1122.48|1106.48|19
1642896000000|2022-01-23 00:00:00|1122.58|1106.58|1122.85|1106.85|1122.85|1106.85|1122.57|1106.57|9
1642896010000|2022-01-23 00:00:10|1122.89|1106.89|1123.36|1107.36|1123.36|1107.36|1122.89|1106.89|7
1642896020000|2022-01-23 00:00:20|1123.24|1107.24|1120.85|1104.85|1123.24|1107.24|1120.74|1104.74|18
1642896030000|2022-01-23 00:00:30|1120.72|1104.72|1121.21|1105.21|1121.55|1105.55|1120.54|1104.54|24
1642896040000|2022-01-23 00:00:40|1121.32|1105.32|1121.49|1105.49|1121.93|1105.93|1121.32|1105.32|15
1642896050000|2022-01-23 00:00:50|1121.42|1105.42|1122.22|1106.22|1122.22|1106.22|1121.42|1105.42|16
1642896060000|2022-01-23 00:01:00|1122.37|1106.37|1121.45|1105.45|1122.48|1106.48|1121.45|1105.45|16
1642896070000|2022-01-23 00:01:10|1121.41|1105.41|1122.01|1106.01|1122.01|1106.01|1121.39|1105.39|21
1642896080000|2022-01-23 00:01:20|1121.97|1105.97|1122.35|1106.35|1122.36|1106.36|1121.97|1105.97|9
1642896090000|2022-01-23 00:01:30|1122.4|1106.4|1121.77|1105.77|1122.49|1106.49|1121.76|1105.76|16
1642896100000|2022-01-23 00:01:40|1121.76|1105.76|1119.77|1103.77|1121.76|1105.76|1119.76|1103.76|21
1642896110000|2022-01-23 00:01:50|1119.87|1103.87|1120.32|1104.32|1120.32|1104.32|1119.57|1103.57|15
1642896120000|2022-01-23 00:02:00|1120.26|1104.26|1119.57|1103.57|1120.4|1104.4|1119.57|1103.57|9
1642896130000|2022-01-23 00:02:10|1119.56|1103.56|1118.5|1102.5|1119.56|1103.56|1118.5|1102.5|14
1642896140000|2022-01-23 00:02:20|1118.51|1102.51|1118.45|1102.45|1118.68|1102.68|1118.43|1102.43|6
1642896150000|2022-01-23 00:02:30|1118.59|1102.59|1119.43|1103.43|1119.5|1103.5|1118.59|1102.59|17
1642896160000|2022-01-23 00:02:40|1119.42|1103.42|1117.77|1101.77|1119.42|1103.42|1117.77|1101.77|19
1642896170000|2022-01-23 00:02:50|1117.74|1101.74|1117.16|1101.16|1117.77|1101.77|1117.01|1101.01|18
1642896180000|2022-01-23 00:03:00|1117.15|1101.15|1117.49|1101.49|1117.51|1101.51|1117.15|1101.15|10
1642896190000|2022-01-23 00:03:10|1117.37|1101.37|1117.37|1101.37|1117.38|1101.38|1117.28|1101.28|7
1642896200000|2022-01-23 00:03:20|1117.39|1101.39|1117.5|1101.5|1117.51|1101.51|1117.29|1101.29|12
1642896210000|2022-01-23 00:03:30|1117.49|1101.49|1117.48|1101.48|1117.49|1101.49|1117.38|1101.38|7
1642896220000|2022-01-23 00:03:40|1117.49|1101.49|1117.47|1101.47|1117.51|1101.51|1117.47|1101.47|12
1642896230000|2022-01-23 00:03:50|1117.43|1101.43|1117.25|1101.25|1117.43|1101.43|1117.25|1101.25|5
1642896240000|2022-01-23 00:04:00|1117.31|1101.31|1117.25|1101.25|1117.39|1101.39|1117.25|1101.25|6
1642896250000|2022-01-23 00:04:10|1116.67|1100.67|1115.85|1099.85|1117.27|1101.27|1115.85|1099.85|17
1642896260000|2022-01-23 00:04:20|1115.6|1099.6|1115.39|1099.39|1115.63|1099.63|1115.39|1099.39|12
1642896270000|2022-01-23 00:04:30|1115.42|1099.42|1115.21|1099.21|1115.48|1099.48|1115.21|1099.21|7
1642896280000|2022-01-23 00:04:40|1115.04|1099.04|1114.72|1098.72|1115.06|1099.06|1114.72|1098.72|19
1642896290000|2022-01-23 00:04:50|1114.57|1098.57|1113.65|1097.65|1114.59|1098.59|1113.65|1097.65|11
1642896300000|2022-01-23 00:05:00|1113.64|1097.64|1113.5|1097.5|1113.99|1097.99|1113.5|1097.5|16
1642896310000|2022-01-23 00:05:10|1113.37|1097.37|1113.4|1097.4|1113.44|1097.44|1113.37|1097.37|7
1642896320000|2022-01-23 00:05:20|1113.42|1097.42|1113.74|1097.74|1113.74|1097.74|1113.42|1097.42|8
1642896330000|2022-01-23 00:05:30|1113.68|1097.68|1114.5|1098.5|1114.5|1098.5|1113.68|1097.68|7
1642896340000|2022-01-23 00:05:40|1114.49|1098.49|1114.5|1098.5|1114.51|1098.51|1114.49|1098.49|5
1642896350000|2022-01-23 00:05:50|1114.52|1098.52|1114.52|1098.52|1114.52|1098.52|1114.52|1098.52|1
1642896360000|2022-01-23 00:06:00|1114.51|1098.51|1114.49|1098.49|1114.62|1098.62|1114.49|1098.49|4
1642896370000|2022-01-23 00:06:10|1114.5|1098.5|1114.61|1098.61|1115.35|1099.35|1114.49|1098.49|17
1642896380000|2022-01-23 00:06:20|1114.62|1098.62|1114.51|1098.51|1114.62|1098.62|1114.51|1098.51|4
1642896390000|2022-01-23 00:06:30|1114.38|1098.38|1114.4|1098.4|1114.41|1098.41|1114.38|1098.38|7
1642896400000|2022-01-23 00:06:40|1114.49|1098.49|1114.51|1098.51|1114.61|1098.61|1114.39|1098.39|8
1642896410000|2022-01-23 00:06:50|1114.5|1098.5|1116.32|1100.32|1116.32|1100.32|1114.5|1098.5|24
1642896420000|2022-01-23 00:07:00|1116.38|1100.38|1119.18|1103.18|1119.21|1103.21|1116.37|1100.37|20
1642896430000|2022-01-23 00:07:10|1119.33|1103.33|1123.15|1107.15|1123.15|1107.15|1119.33|1103.33|34
1642896440000|2022-01-23 00:07:20|1123.24|1107.24|1124|1108|1124.78|1108.78|1123.24|1107.24|20
1642896450000|2022-01-23 00:07:30|1124.02|1108.02|1124.38|1108.38|1124.39|1108.39|1124.02|1108.02|14
1642896460000|2022-01-23 00:07:40|1124.37|1108.37|1124.56|1108.56|1124.57|1108.57|1124.3|1108.3|10
1642896470000|2022-01-23 00:07:50|1124.64|1108.64|1126.19|1110.19|1126.19|1110.19|1124.64|1108.64|16
1642896480000|2022-01-23 00:08:00|1126.46|1110.46|1127.93|1111.93|1128.12|1112.12|1126.46|1110.46|34
1642896490000|2022-01-23 00:08:10|1127.68|1111.68|1126.6|1110.6|1127.79|1111.79|1126.6|1110.6|22
1642896500000|2022-01-23 00:08:20|1126.5|1110.5|1127.7|1111.7|1127.7|1111.7|1126.5|1110.5|19
1642896510000|2022-01-23 00:08:30|1128.11|1112.11|1127.47|1111.47|1128.26|1112.26|1127.47|1111.47|22
1642896520000|2022-01-23 00:08:40|1127.48|1111.48|1128.05|1112.05|1128.13|1112.13|1127.27|1111.27|23
1642896530000|2022-01-23 00:08:50|1128.27|1112.27|1128.55|1112.55|1128.56|1112.56|1127.98|1111.98|16
1642896540000|2022-01-23 00:09:00|1128.62|1112.62|1128.13|1112.13|1128.62|1112.62|1128|1112|12
1642896550000|2022-01-23 00:09:10|1128|1112|1125.59|1109.59|1128.07|1112.07|1125.04|1109.04|29
1642896560000|2022-01-23 00:09:20|1125.51|1109.51|1126.45|1110.45|1126.55|1110.55|1125.44|1109.44|20
1642896570000|2022-01-23 00:09:30|1126.46|1110.46|1127.05|1111.05|1127.06|1111.06|1126.34|1110.34|13
1642896580000|2022-01-23 00:09:40|1127.52|1111.52|1128.88|1112.88|1129.04|1113.04|1127.49|1111.49|23
1642896590000|2022-01-23 00:09:50|1128.75|1112.75|1128.54|1112.54|1129.16|1113.16|1128.47|1112.47|23
1642896600000|2022-01-23 00:10:00|1128.57|1112.57|1129.77|1113.77|1129.77|1113.77|1128.54|1112.54|19
1642896610000|2022-01-23 00:10:10|1129.83|1113.83|1131.86|1115.86|1131.99|1115.99|1129.83|1113.83|26
1642896620000|2022-01-23 00:10:20|1131.89|1115.89|1131.27|1115.27|1131.93|1115.93|1130.8|1114.8|23
1642896630000|2022-01-23 00:10:30|1131.35|1115.35|1133.42|1117.42|1133.42|1117.42|1131.35|1115.35|17
1642896640000|2022-01-23 00:10:40|1133.39|1117.39|1135.3|1119.3|1135.63|1119.63|1133.39|1117.39|25
1642896650000|2022-01-23 00:10:50|1135.03|1119.03|1133.89|1117.89|1135.03|1119.03|1133.72|1117.72|22
1642896660000|2022-01-23 00:11:00|1134.03|1118.03|1134.19|1118.19|1134.51|1118.51|1133.71|1117.71|23
1642896670000|2022-01-23 00:11:10|1134.3|1118.3|1133.85|1117.85|1135.04|1119.04|1133.85|1117.85|25
1642896680000|2022-01-23 00:11:20|1133.97|1117.97|1132.68|1116.68|1134.11|1118.11|1132.68|1116.68|23
1642896690000|2022-01-23 00:11:30|1132.73|1116.73|1132.03|1116.03|1132.73|1116.73|1131.6|1115.6|21
1642896700000|2022-01-23 00:11:40|1131.94|1115.94|1132.95|1116.95|1132.98|1116.98|1131.28|1115.28|24
1642896710000|2022-01-23 00:11:50|1133.07|1117.07|1133.03|1117.03|1133.56|1117.56|1132.93|1116.93|27
1642896720000|2022-01-23 00:12:00|1132.73|1116.73|1131.54|1115.54|1132.74|1116.74|1131.37|1115.37|26
1642896730000|2022-01-23 00:12:10|1131.29|1115.29|1130.17|1114.17|1131.29|1115.29|1130.17|1114.17|19
1642896740000|2022-01-23 00:12:20|1130.23|1114.23|1130.49|1114.49|1130.53|1114.53|1130.23|1114.23|11
1642896750000|2022-01-23 00:12:30|1130.41|1114.41|1133.19|1117.19|1133.88|1117.88|1130.41|1114.41|28
1642896760000|2022-01-23 00:12:40|1133.2|1117.2|1131.85|1115.85|1133.43|1117.43|1131.85|1115.85|22
1642896770000|2022-01-23 00:12:50|1131.78|1115.78|1131.21|1115.21|1131.99|1115.99|1130.94|1114.94|25
1642896780000|2022-01-23 00:13:00|1131.19|1115.19|1129.96|1113.96|1131.43|1115.43|1129.96|1113.96|16
1642896790000|2022-01-23 00:13:10|1129.72|1113.72|1128.72|1112.72|1129.72|1113.72|1128.72|1112.72|12
1642896800000|2022-01-23 00:13:20|1128.68|1112.68|1129.02|1113.02|1129.9|1113.9|1128.68|1112.68|21
1642896810000|2022-01-23 00:13:30|1128.87|1112.87|1128.15|1112.15|1128.95|1112.95|1127.77|1111.77|18
1642896820000|2022-01-23 00:13:40|1128.09|1112.09|1128.2|1112.2|1128.21|1112.21|1127.86|1111.86|15
1642896830000|2022-01-23 00:13:50|1128.01|1112.01|1129.1|1113.1|1129.1|1113.1|1127.69|1111.69|20
1642896840000|2022-01-23 00:14:00|1129.21|1113.21|1130|1114|1130.18|1114.18|1129.13|1113.13|16
1642896850000|2022-01-23 00:14:10|1129.95|1113.95|1129.41|1113.41|1130.01|1114.01|1129.25|1113.25|20
1642896860000|2022-01-23 00:14:20|1129.37|1113.37|1129.16|1113.16|1129.5|1113.5|1129.16|1113.16|13
1642896870000|2022-01-23 00:14:30|1129.03|1113.03|1128.36|1112.36|1129.08|1113.08|1127.64|1111.64|21
1642896880000|2022-01-23 00:14:40|1129.03|1113.03|1129.55|1113.55|1130.43|1114.43|1129.03|1113.03|23
1642896890000|2022-01-23 00:14:50|1129.52|1113.52|1129.01|1113.01|1129.52|1113.52|1128.73|1112.73|23
1642896900000|2022-01-23 00:15:00|1128.91|1112.91|1127.72|1111.72|1128.91|1112.91|1127.72|1111.72|15
1642896910000|2022-01-23 00:15:10|1127.88|1111.88|1126.43|1110.43|1128.15|1112.15|1126.31|1110.31|19
1642896920000|2022-01-23 00:15:20|1126.49|1110.49|1125.34|1109.34|1126.5|1110.5|1125.34|1109.34|14
1642896930000|2022-01-23 00:15:30|1125.35|1109.35|1124.51|1108.51|1125.46|1109.46|1124.51|1108.51|11
1642896940000|2022-01-23 00:15:40|1124.56|1108.56|1125.58|1109.58|1125.58|1109.58|1124.56|1108.56|17
1642896950000|2022-01-23 00:15:50|1125.83|1109.83|1125.54|1109.54|1125.83|1109.83|1125.48|1109.48|14
1642896960000|2022-01-23 00:16:00|1125.53|1109.53|1126.67|1110.67|1126.67|1110.67|1125.49|1109.49|19
1642896970000|2022-01-23 00:16:10|1126.88|1110.88|1127.42|1111.42|1127.49|1111.49|1126.88|1110.88|17
1642896980000|2022-01-23 00:16:20|1127.48|1111.48|1127.47|1111.47|1127.62|1111.62|1127.43|1111.43|13
1642896990000|2022-01-23 00:16:30|1127.48|1111.48|1127.39|1111.39|1127.52|1111.52|1127.38|1111.38|8
1642897000000|2022-01-23 00:16:40|1127.38|1111.38|1127.51|1111.51|1128.12|1112.12|1127.38|1111.38|16
1642897010000|2022-01-23 00:16:50|1127.5|1111.5|1126.99|1110.99|1127.53|1111.53|1126.84|1110.84|18
1642897020000|2022-01-23 00:17:00|1127.06|1111.06|1126.78|1110.78|1127.47|1111.47|1126.76|1110.76|17
1642897030000|2022-01-23 00:17:10|1126.83|1110.83|1125.77|1109.77|1127.22|1111.22|1125.77|1109.77|20
1642897040000|2022-01-23 00:17:20|1125.79|1109.79|1124.63|1108.63|1125.79|1109.79|1124.62|1108.62|10
1642897050000|2022-01-23 00:17:30|1124.62|1108.62|1123.68|1107.68|1124.62|1108.62|1123.67|1107.67|13
1642897060000|2022-01-23 00:17:40|1123.72|1107.72|1124.3|1108.3|1124.35|1108.35|1123.57|1107.57|11
1642897070000|2022-01-23 00:17:50|1124.47|1108.47|1124.97|1108.97|1124.97|1108.97|1124.47|1108.47|7
1642897080000|2022-01-23 00:18:00|1124.92|1108.92|1124.77|1108.77|1125.31|1109.31|1124.65|1108.65|14
1642897090000|2022-01-23 00:18:10|1124.91|1108.91|1123.63|1107.63|1124.91|1108.91|1123.63|1107.63|15
1642897100000|2022-01-23 00:18:20|1123.64|1107.64|1123.09|1107.09|1123.64|1107.64|1122.82|1106.82|11
1642897110000|2022-01-23 00:18:30|1123.02|1107.02|1123.41|1107.41|1123.42|1107.42|1123.02|1107.02|12
1642897120000|2022-01-23 00:18:40|1123.39|1107.39|1123.14|1107.14|1123.39|1107.39|1122.84|1106.84|13
1642897130000|2022-01-23 00:18:50|1123.27|1107.27|1124.18|1108.18|1124.3|1108.3|1123.27|1107.27|15
1642897140000|2022-01-23 00:19:00|1124.41|1108.41|1124.49|1108.49|1124.49|1108.49|1124.34|1108.34|6
1642897150000|2022-01-23 00:19:10|1124.6|1108.6|1126.17|1110.17|1126.17|1110.17|1124.6|1108.6|18
1642897160000|2022-01-23 00:19:20|1126.16|1110.16|1125.85|1109.85|1126.42|1110.42|1125.85|1109.85|13
1642897170000|2022-01-23 00:19:30|1125.71|1109.71|1125.67|1109.67|1125.71|1109.71|1125.67|1109.67|7
1642897180000|2022-01-23 00:19:40|1125.38|1109.38|1125.22|1109.22|1125.41|1109.41|1125.18|1109.18|9
1642897190000|2022-01-23 00:19:50|1125.25|1109.25|1126.28|1110.28|1126.3|1110.3|1125.25|1109.25|13
1642897200000|2022-01-23 00:20:00|1126.37|1110.37|1127.41|1111.41|1127.41|1111.41|1126.37|1110.37|12
1642897210000|2022-01-23 00:20:10|1127.49|1111.49|1130.05|1114.05|1130.16|1114.16|1127.49|1111.49|21
1642897220000|2022-01-23 00:20:20|1129.86|1113.86|1129.43|1113.43|1129.99|1113.99|1129.43|1113.43|5
1642897230000|2022-01-23 00:20:30|1129.49|1113.49|1129.4|1113.4|1129.5|1113.5|1129.4|1113.4|4
1642897240000|2022-01-23 00:20:40|1129.49|1113.49|1130.63|1114.63|1131.04|1115.04|1129.49|1113.49|14
1642897250000|2022-01-23 00:20:50|1130.58|1114.58|1130.5|1114.5|1130.63|1114.63|1130.49|1114.49|5
1642897260000|2022-01-23 00:21:00|1130.51|1114.51|1130.54|1114.54|1130.56|1114.56|1130.45|1114.45|13
1642897270000|2022-01-23 00:21:10|1130.44|1114.44|1130.67|1114.67|1130.67|1114.67|1130.03|1114.03|17
1642897280000|2022-01-23 00:21:20|1130.85|1114.85|1132.79|1116.79|1132.79|1116.79|1130.65|1114.65|25
1642897290000|2022-01-23 00:21:30|1134.12|1118.12|1136.94|1120.94|1136.96|1120.96|1134.12|1118.12|27
1642897300000|2022-01-23 00:21:40|1137|1121|1139.16|1123.16|1139.16|1123.16|1136.97|1120.97|20
1642897310000|2022-01-23 00:21:50|1139.15|1123.15|1139.44|1123.44|1139.44|1123.44|1138.97|1122.97|20
1642897320000|2022-01-23 00:22:00|1139.45|1123.45|1138.28|1122.28|1139.45|1123.45|1137.4|1121.4|26
1642897330000|2022-01-23 00:22:10|1138.13|1122.13|1137.97|1121.97|1138.43|1122.43|1137.77|1121.77|20
1642897340000|2022-01-23 00:22:20|1138.03|1122.03|1140.23|1124.23|1140.23|1124.23|1137.59|1121.59|29
1642897350000|2022-01-23 00:22:30|1140.43|1124.43|1143.44|1127.44|1143.44|1127.44|1140.43|1124.43|22
1642897360000|2022-01-23 00:22:40|1143.45|1127.45|1144.31|1128.31|1144.31|1128.31|1141.44|1125.44|23
1642897370000|2022-01-23 00:22:50|1144.12|1128.12|1142.32|1126.32|1144.18|1128.18|1142.32|1126.32|25
1642897380000|2022-01-23 00:23:00|1142.31|1126.31|1141.34|1125.34|1142.37|1126.37|1141.34|1125.34|19
1642897390000|2022-01-23 00:23:10|1141.28|1125.28|1140.55|1124.55|1141.28|1125.28|1140.55|1124.55|11
1642897400000|2022-01-23 00:23:20|1140.49|1124.49|1140.43|1124.43|1140.53|1124.53|1140.02|1124.02|10
1642897410000|2022-01-23 00:23:30|1140.41|1124.41|1141.93|1125.93|1142.19|1126.19|1140.38|1124.38|22
1642897420000|2022-01-23 00:23:40|1141.68|1125.68|1144.11|1128.11|1144.32|1128.32|1141.68|1125.68|22
1642897430000|2022-01-23 00:23:50|1144.01|1128.01|1142.94|1126.94|1144.06|1128.06|1142.72|1126.72|22
1642897440000|2022-01-23 00:24:00|1143.01|1127.01|1145.3|1129.3|1145.3|1129.3|1142.4|1126.4|23
1642897450000|2022-01-23 00:24:10|1145.19|1129.19|1144.26|1128.26|1145.4|1129.4|1144.26|1128.26|21
1642897460000|2022-01-23 00:24:20|1144.46|1128.46|1144.44|1128.44|1144.46|1128.46|1144.23|1128.23|9
1642897470000|2022-01-23 00:24:30|1144.25|1128.25|1144.44|1128.44|1144.44|1128.44|1144.14|1128.14|9
1642897480000|2022-01-23 00:24:40|1144.37|1128.37|1141.37|1125.37|1144.37|1128.37|1141.28|1125.28|21
1642897490000|2022-01-23 00:24:50|1141.28|1125.28|1142.25|1126.25|1142.38|1126.38|1141.28|1125.28|23
1642897500000|2022-01-23 00:25:00|1142.32|1126.32|1142.38|1126.38|1143.05|1127.05|1142.07|1126.07|20
1642897510000|2022-01-23 00:25:10|1142.48|1126.48|1144.5|1128.5|1144.5|1128.5|1142.23|1126.23|23
1642897520000|2022-01-23 00:25:20|1144.51|1128.51|1144.38|1128.38|1144.51|1128.51|1143.91|1127.91|20
1642897530000|2022-01-23 00:25:30|1144.19|1128.19|1144.28|1128.28|1144.28|1128.28|1143.89|1127.89|20
1642897540000|2022-01-23 00:25:40|1144.45|1128.45|1144.29|1128.29|1144.48|1128.48|1144.1|1128.1|18
1642897550000|2022-01-23 00:25:50|1144.25|1128.25|1143.59|1127.59|1144.25|1128.25|1143.59|1127.59|16
1642897560000|2022-01-23 00:26:00|1143.6|1127.6|1144.7|1128.7|1145.04|1129.04|1143.6|1127.6|20
1642897570000|2022-01-23 00:26:10|1144.69|1128.69|1143.82|1127.82|1144.69|1128.69|1143.82|1127.82|13
1642897580000|2022-01-23 00:26:20|1143.65|1127.65|1142.69|1126.69|1143.65|1127.65|1142.53|1126.53|19
1642897590000|2022-01-23 00:26:30|1142.51|1126.51|1142.52|1126.52|1142.77|1126.77|1141.81|1125.81|25
1642897600000|2022-01-23 00:26:40|1142.5|1126.5|1142.77|1126.77|1142.77|1126.77|1142.38|1126.38|8
1642897610000|2022-01-23 00:26:50|1142.73|1126.73|1142.76|1126.76|1142.9|1126.9|1142.59|1126.59|9
1642897620000|2022-01-23 00:27:00|1142.67|1126.67|1142.57|1126.57|1142.71|1126.71|1142.39|1126.39|13
1642897640000|2022-01-23 00:27:20|1142.52|1126.52|1146.3|1130.3|1146.33|1130.33|1142.43|1126.43|25
1642897650000|2022-01-23 00:27:30|1146.48|1130.48|1146.27|1130.27|1146.48|1130.48|1145.62|1129.62|22
1642897660000|2022-01-23 00:27:40|1146.29|1130.29|1145.76|1129.76|1146.38|1130.38|1145.74|1129.74|20
1642897670000|2022-01-23 00:27:50|1145.75|1129.75|1148.38|1132.38|1148.38|1132.38|1145.73|1129.73|24
1642897680000|2022-01-23 00:28:00|1148.39|1132.39|1150.86|1134.86|1151.1|1135.1|1148.39|1132.39|28
1642897690000|2022-01-23 00:28:10|1150.67|1134.67|1148.78|1132.78|1150.67|1134.67|1148.78|1132.78|20
1642897700000|2022-01-23 00:28:20|1148.51|1132.51|1147.32|1131.32|1148.51|1132.51|1146.6|1130.6|24
1642897710000|2022-01-23 00:28:30|1147.33|1131.33|1147.67|1131.67|1147.91|1131.91|1147.33|1131.33|19
1642897720000|2022-01-23 00:28:40|1147.64|1131.64|1146.05|1130.05|1147.64|1131.64|1146.05|1130.05|12
1642897730000|2022-01-23 00:28:50|1146.13|1130.13|1145.62|1129.62|1146.27|1130.27|1145.62|1129.62|8
1642897740000|2022-01-23 00:29:00|1145.52|1129.52|1144.67|1128.67|1145.52|1129.52|1144.6|1128.6|18
1642897750000|2022-01-23 00:29:10|1144.53|1128.53|1145.11|1129.11|1145.11|1129.11|1144.51|1128.51|14
1642897760000|2022-01-23 00:29:20|1145.22|1129.22|1146.34|1130.34|1146.34|1130.34|1145.22|1129.22|10
1642897770000|2022-01-23 00:29:30|1146.5|1130.5|1147.41|1131.41|1147.47|1131.47|1146.47|1130.47|11
1642897780000|2022-01-23 00:29:40|1147.31|1131.31|1147.01|1131.01|1147.31|1131.31|1146.9|1130.9|24
1642897790000|2022-01-23 00:29:50|1147.16|1131.16|1145.62|1129.62|1147.16|1131.16|1145.62|1129.62|12
1642897800000|2022-01-23 00:30:00|1145.23|1129.23|1145.42|1129.42|1145.59|1129.59|1144.63|1128.63|17
1642897810000|2022-01-23 00:30:10|1145.55|1129.55|1145.39|1129.39|1145.55|1129.55|1145.03|1129.03|17
1642897820000|2022-01-23 00:30:20|1145.28|1129.28|1147.03|1131.03|1147.41|1131.41|1145.21|1129.21|22
1642897830000|2022-01-23 00:30:30|1147.14|1131.14|1148.82|1132.82|1148.82|1132.82|1147.14|1131.14|16
1642897840000|2022-01-23 00:30:40|1148.83|1132.83|1149.52|1133.52|1150.28|1134.28|1148.83|1132.83|17
1642897850000|2022-01-23 00:30:50|1149.74|1133.74|1149.75|1133.75|1150.32|1134.32|1149.71|1133.71|16
1642897860000|2022-01-23 00:31:00|1149.72|1133.72|1150.11|1134.11|1150.28|1134.28|1149.52|1133.52|20
1642897870000|2022-01-23 00:31:10|1150.08|1134.08|1151.13|1135.13|1151.13|1135.13|1149.98|1133.98|17
1642897880000|2022-01-23 00:31:20|1151.14|1135.14|1151.14|1135.14|1151.64|1135.64|1151.14|1135.14|17
1642897890000|2022-01-23 00:31:30|1151.36|1135.36|1149.96|1133.96|1151.5|1135.5|1149.96|1133.96|19
1642897900000|2022-01-23 00:31:40|1149.72|1133.72|1148|1132|1149.72|1133.72|1148|1132|13
1642897910000|2022-01-23 00:31:50|1148.07|1132.07|1147.73|1131.73|1148.15|1132.15|1147.53|1131.53|13
1642897920000|2022-01-23 00:32:00|1148.08|1132.08|1150.03|1134.03|1150.03|1134.03|1148.08|1132.08|17
1642897930000|2022-01-23 00:32:10|1150.09|1134.09|1149.98|1133.98|1151.51|1135.51|1149.98|1133.98|29
1642897940000|2022-01-23 00:32:20|1150.05|1134.05|1150.62|1134.62|1150.71|1134.71|1150.05|1134.05|14
1642897950000|2022-01-23 00:32:30|1150.79|1134.79|1149.42|1133.42|1151.3|1135.3|1149.42|1133.42|15
1642897960000|2022-01-23 00:32:40|1149.68|1133.68|1150.66|1134.66|1150.86|1134.86|1149.68|1133.68|11
1642897970000|2022-01-23 00:32:50|1150.7|1134.7|1150.68|1134.68|1150.7|1134.7|1150.68|1134.68|4
1642897980000|2022-01-23 00:33:00|1150.7|1134.7|1148.49|1132.49|1150.7|1134.7|1148.49|1132.49|10
1642897990000|2022-01-23 00:33:10|1147.6|1131.6|1145.09|1129.09|1147.6|1131.6|1145.08|1129.08|19
1642898000000|2022-01-23 00:33:20|1145.18|1129.18|1143.91|1127.91|1145.54|1129.54|1143.91|1127.91|19
1642898010000|2022-01-23 00:33:30|1143.74|1127.74|1142.91|1126.91|1143.74|1127.74|1141.45|1125.45|31
1642898020000|2022-01-23 00:33:40|1142.84|1126.84|1142.05|1126.05|1142.84|1126.84|1141.68|1125.68|16
1642898030000|2022-01-23 00:33:50|1142.24|1126.24|1143.29|1127.29|1143.29|1127.29|1142.04|1126.04|22
1642898040000|2022-01-23 00:34:00|1143.3|1127.3|1142.13|1126.13|1143.6|1127.6|1142.13|1126.13|18
1642898050000|2022-01-23 00:34:10|1142.48|1126.48|1143.24|1127.24|1143.26|1127.26|1142.43|1126.43|19
1642898060000|2022-01-23 00:34:20|1143.33|1127.33|1144.1|1128.1|1144.42|1128.42|1143.33|1127.33|10
1642898070000|2022-01-23 00:34:30|1144.06|1128.06|1144.15|1128.15|1144.33|1128.33|1143.94|1127.94|13
1642898080000|2022-01-23 00:34:40|1144.07|1128.07|1144.24|1128.24|1144.38|1128.38|1143.98|1127.98|9
1642898090000|2022-01-23 00:34:50|1143.98|1127.98|1143.47|1127.47|1143.98|1127.98|1142.92|1126.92|18
1642898100000|2022-01-23 00:35:00|1143.48|1127.48|1145.32|1129.32|1145.32|1129.32|1143.48|1127.48|17
1642898110000|2022-01-23 00:35:10|1145.21|1129.21|1144.94|1128.94|1145.32|1129.32|1144.94|1128.94|5
1642898120000|2022-01-23 00:35:20|1144.69|1128.69|1143.52|1127.52|1144.69|1128.69|1143.52|1127.52|13
1642898130000|2022-01-23 00:35:30|1143.09|1127.09|1143.45|1127.45|1143.45|1127.45|1142.93|1126.93|16
1642898140000|2022-01-23 00:35:40|1143.42|1127.42|1143.16|1127.16|1143.42|1127.42|1143.12|1127.12|4
1642898150000|2022-01-23 00:35:50|1143.11|1127.11|1143.18|1127.18|1143.24|1127.24|1141.59|1125.59|25
1642898160000|2022-01-23 00:36:00|1143.3|1127.3|1145.04|1129.04|1145.04|1129.04|1142.95|1126.95|23
1642898170000|2022-01-23 00:36:10|1145.01|1129.01|1145.64|1129.64|1146.34|1130.34|1145.01|1129.01|26
1642898180000|2022-01-23 00:36:20|1145.56|1129.56|1146.52|1130.52|1146.75|1130.75|1145.56|1129.56|14
1642898190000|2022-01-23 00:36:30|1146.56|1130.56|1146.51|1130.51|1146.56|1130.56|1146.46|1130.46|5
1642898200000|2022-01-23 00:36:40|1146.48|1130.48|1148.42|1132.42|1148.42|1132.42|1146.48|1130.48|15
1642898210000|2022-01-23 00:36:50|1148.52|1132.52|1150.34|1134.34|1150.34|1134.34|1148.52|1132.52|20
1642898220000|2022-01-23 00:37:00|1150.36|1134.36|1149.8|1133.8|1150.5|1134.5|1149.8|1133.8|14
1642898230000|2022-01-23 00:37:10|1149.66|1133.66|1147.68|1131.68|1149.66|1133.66|1147.68|1131.68|24
1642898240000|2022-01-23 00:37:20|1147.65|1131.65|1147.92|1131.92|1147.92|1131.92|1146.77|1130.77|14
1642898250000|2022-01-23 00:37:30|1148.03|1132.03|1148.3|1132.3|1148.3|1132.3|1147.55|1131.55|14
1642898260000|2022-01-23 00:37:40|1148.18|1132.18|1147.31|1131.31|1148.18|1132.18|1147.31|1131.31|5
1642898270000|2022-01-23 00:37:50|1147.39|1131.39|1149.08|1133.08|1149.08|1133.08|1147.39|1131.39|13
1642898280000|2022-01-23 00:38:00|1149.07|1133.07|1149.51|1133.51|1149.51|1133.51|1149.07|1133.07|17
1642898290000|2022-01-23 00:38:10|1149.63|1133.63|1148.83|1132.83|1149.74|1133.74|1148.83|1132.83|10
1642898300000|2022-01-23 00:38:20|1148.84|1132.84|1149.22|1133.22|1149.22|1133.22|1148.16|1132.16|15
1642898310000|2022-01-23 00:38:30|1149.12|1133.12|1147.89|1131.89|1149.26|1133.26|1147.89|1131.89|15
1642898320000|2022-01-23 00:38:40|1147.53|1131.53|1146.07|1130.07|1147.53|1131.53|1146.07|1130.07|16
1642898330000|2022-01-23 00:38:50|1145.96|1129.96|1147.19|1131.19|1148.13|1132.13|1145.96|1129.96|24
1642898340000|2022-01-23 00:39:00|1147.03|1131.03|1146.69|1130.69|1147.4|1131.4|1146.69|1130.69|17
1642898350000|2022-01-23 00:39:10|1146.52|1130.52|1146.88|1130.88|1146.88|1130.88|1145.81|1129.81|18
1642898360000|2022-01-23 00:39:20|1146.86|1130.86|1149.55|1133.55|1149.55|1133.55|1146.86|1130.86|23
1642898370000|2022-01-23 00:39:30|1149.47|1133.47|1148.95|1132.95|1149.64|1133.64|1148.95|1132.95|15
1642898380000|2022-01-23 00:39:40|1148.53|1132.53|1148.65|1132.65|1149.07|1133.07|1148.53|1132.53|11
1642898390000|2022-01-23 00:39:50|1148.69|1132.69|1149.64|1133.64|1149.64|1133.64|1148.65|1132.65|14
1642898400000|2022-01-23 00:40:00|1149.47|1133.47|1149.88|1133.88|1149.88|1133.88|1149.41|1133.41|18
1642898410000|2022-01-23 00:40:10|1149.68|1133.68|1148.44|1132.44|1149.68|1133.68|1148.44|1132.44|12
1642898420000|2022-01-23 00:40:20|1148.19|1132.19|1147.27|1131.27|1148.19|1132.19|1147.24|1131.24|20
1642898430000|2022-01-23 00:40:30|1147.45|1131.45|1148.22|1132.22|1148.3|1132.3|1147.43|1131.43|16
1642898440000|2022-01-23 00:40:40|1148.21|1132.21|1146.9|1130.9|1148.21|1132.21|1146.66|1130.66|22
1642898450000|2022-01-23 00:40:50|1147.02|1131.02|1147.83|1131.83|1147.83|1131.83|1147|1131|18
1642898460000|2022-01-23 00:41:00|1148.09|1132.09|1146.92|1130.92|1148.33|1132.33|1146.91|1130.91|21
1642898470000|2022-01-23 00:41:10|1146.91|1130.91|1146.54|1130.54|1146.91|1130.91|1146.54|1130.54|3
1642898480000|2022-01-23 00:41:20|1146.35|1130.35|1146.15|1130.15|1146.35|1130.35|1145.98|1129.98|5
1642898490000|2022-01-23 00:41:30|1146.18|1130.18|1148.48|1132.48|1148.51|1132.51|1146.18|1130.18|19
1642898500000|2022-01-23 00:41:40|1148.47|1132.47|1147.38|1131.38|1148.51|1132.51|1147.13|1131.13|22
1642898510000|2022-01-23 00:41:50|1147.39|1131.39|1148.46|1132.46|1148.68|1132.68|1147.39|1131.39|15
1642898520000|2022-01-23 00:42:00|1148.41|1132.41|1149.49|1133.49|1150.16|1134.16|1148.25|1132.25|17
1642898530000|2022-01-23 00:42:10|1149.51|1133.51|1149.04|1133.04|1149.6|1133.6|1149.04|1133.04|8
1642898540000|2022-01-23 00:42:20|1148.8|1132.8|1147.55|1131.55|1148.8|1132.8|1147.55|1131.55|7
1642898550000|2022-01-23 00:42:30|1147.43|1131.43|1146.15|1130.15|1147.47|1131.47|1146.15|1130.15|7
1642898560000|2022-01-23 00:42:40|1145.98|1129.98|1146.65|1130.65|1147.11|1131.11|1145.4|1129.4|14
1642898570000|2022-01-23 00:42:50|1146.69|1130.69|1146.58|1130.58|1146.76|1130.76|1146.57|1130.57|12
1642898580000|2022-01-23 00:43:00|1146.57|1130.57|1146.57|1130.57|1146.8|1130.8|1146.57|1130.57|7
1642898600000|2022-01-23 00:43:20|1146.58|1130.58|1147.39|1131.39|1147.45|1131.45|1146.58|1130.58|12
1642898610000|2022-01-23 00:43:30|1147.28|1131.28|1146.86|1130.86|1147.28|1131.28|1146.86|1130.86|9
1642898620000|2022-01-23 00:43:40|1146.74|1130.74|1146.23|1130.23|1146.74|1130.74|1146.23|1130.23|4
1642898630000|2022-01-23 00:43:50|1146.16|1130.16|1146.09|1130.09|1146.23|1130.23|1145.63|1129.63|10
1642898640000|2022-01-23 00:44:00|1145.98|1129.98|1144.78|1128.78|1145.98|1129.98|1144.57|1128.57|8
1642898650000|2022-01-23 00:44:10|1144.77|1128.77|1144.55|1128.55|1144.82|1128.82|1144.55|1128.55|10
1642898660000|2022-01-23 00:44:20|1144.66|1128.66|1143.98|1127.98|1144.99|1128.99|1143.74|1127.74|15
1642898670000|2022-01-23 00:44:30|1144.42|1128.42|1144.51|1128.51|1144.51|1128.51|1143.89|1127.89|21
1642898680000|2022-01-23 00:44:40|1144.68|1128.68|1144.67|1128.67|1145.57|1129.57|1144.66|1128.66|18
1642898690000|2022-01-23 00:44:50|1144.66|1128.66|1144.7|1128.7|1145.34|1129.34|1144.59|1128.59|19
1642898700000|2022-01-23 00:45:00|1144.61|1128.61|1144.22|1128.22|1144.61|1128.61|1143.7|1127.7|13
1642898710000|2022-01-23 00:45:10|1144.15|1128.15|1145.29|1129.29|1145.29|1129.29|1144.15|1128.15|11
1642898720000|2022-01-23 00:45:20|1145.3|1129.3|1146.54|1130.54|1146.54|1130.54|1145.29|1129.29|9
1642898730000|2022-01-23 00:45:30|1146.56|1130.56|1147.34|1131.34|1147.35|1131.35|1146.56|1130.56|13
1642898740000|2022-01-23 00:45:40|1147.45|1131.45|1146.45|1130.45|1147.45|1131.45|1146.45|1130.45|11
1642898750000|2022-01-23 00:45:50|1146.39|1130.39|1146.28|1130.28|1146.39|1130.39|1145.72|1129.72|16
1642898760000|2022-01-23 00:46:00|1146.17|1130.17|1145.33|1129.33|1146.17|1130.17|1145.33|1129.33|9
1642898770000|2022-01-23 00:46:10|1145.16|1129.16|1145.04|1129.04|1145.27|1129.27|1144.83|1128.83|8
1642898780000|2022-01-23 00:46:20|1144.76|1128.76|1145.33|1129.33|1145.33|1129.33|1144.76|1128.76|11
1642898790000|2022-01-23 00:46:30|1145.75|1129.75|1146.36|1130.36|1146.36|1130.36|1145.64|1129.64|14
1642898800000|2022-01-23 00:46:40|1146.41|1130.41|1147.29|1131.29|1147.32|1131.32|1146.41|1130.41|11
1642898820000|2022-01-23 00:47:00|1147.21|1131.21|1147.09|1131.09|1147.21|1131.21|1146.75|1130.75|4
1642898830000|2022-01-23 00:47:10|1147.17|1131.17|1147.48|1131.48|1147.48|1131.48|1147.17|1131.17|5
1642898840000|2022-01-23 00:47:20|1147.49|1131.49|1148.57|1132.57|1148.57|1132.57|1147.49|1131.49|10
1642898850000|2022-01-23 00:47:30|1148.56|1132.56|1148.56|1132.56|1148.97|1132.97|1148.56|1132.56|11
1642898860000|2022-01-23 00:47:40|1149.06|1133.06|1149.52|1133.52|1149.65|1133.65|1148.68|1132.68|21
1642898870000|2022-01-23 00:47:50|1149.43|1133.43|1148.58|1132.58|1149.45|1133.45|1148.58|1132.58|11
1642898880000|2022-01-23 00:48:00|1148.48|1132.48|1147.46|1131.46|1148.48|1132.48|1147.46|1131.46|16
1642898890000|2022-01-23 00:48:10|1147.19|1131.19|1146.17|1130.17|1147.19|1131.19|1146.17|1130.17|14
1642898900000|2022-01-23 00:48:20|1146.34|1130.34|1146.51|1130.51|1146.51|1130.51|1146.13|1130.13|10
1642898910000|2022-01-23 00:48:30|1146.39|1130.39|1146.4|1130.4|1146.48|1130.48|1146.37|1130.37|9
1642898920000|2022-01-23 00:48:40|1146.49|1130.49|1146.51|1130.51|1146.83|1130.83|1146.49|1130.49|7
1642898930000|2022-01-23 00:48:50|1146.52|1130.52|1146.56|1130.56|1146.73|1130.73|1146.52|1130.52|7
1642898940000|2022-01-23 00:49:00|1146.54|1130.54|1146.54|1130.54|1146.71|1130.71|1146.53|1130.53|7
1642898950000|2022-01-23 00:49:10|1146.71|1130.71|1147.62|1131.62|1147.62|1131.62|1146.71|1130.71|10
1642898960000|2022-01-23 00:49:20|1147.81|1131.81|1147.69|1131.69|1148.01|1132.01|1147.69|1131.69|10
1642898970000|2022-01-23 00:49:30|1147.7|1131.7|1148.13|1132.13|1148.13|1132.13|1147.68|1131.68|4
1642898980000|2022-01-23 00:49:40|1147.95|1131.95|1148.56|1132.56|1148.56|1132.56|1147.68|1131.68|14
1642898990000|2022-01-23 00:49:50|1148.45|1132.45|1148.68|1132.68|1148.87|1132.87|1148.45|1132.45|6
1642899000000|2022-01-23 00:50:00|1148.52|1132.52|1148.55|1132.55|1148.85|1132.85|1148.52|1132.52|10
1642899010000|2022-01-23 00:50:10|1148.62|1132.62|1147.75|1131.75|1148.63|1132.63|1147.75|1131.75|8
1642899020000|2022-01-23 00:50:20|1147.74|1131.74|1146.38|1130.38|1147.74|1131.74|1146.38|1130.38|11
1642899030000|2022-01-23 00:50:30|1146.46|1130.46|1147.21|1131.21|1147.21|1131.21|1146.44|1130.44|11
1642899040000|2022-01-23 00:50:40|1147.26|1131.26|1148.11|1132.11|1148.11|1132.11|1147.26|1131.26|14
1642899050000|2022-01-23 00:50:50|1148.1|1132.1|1149.44|1133.44|1149.44|1133.44|1148.1|1132.1|10
1642899060000|2022-01-23 00:51:00|1149.51|1133.51|1151.31|1135.31|1151.31|1135.31|1149.33|1133.33|21
1642899070000|2022-01-23 00:51:10|1151.4|1135.4|1151.37|1135.37|1151.52|1135.52|1151.36|1135.36|7
1642899080000|2022-01-23 00:51:20|1151.42|1135.42|1151.44|1135.44|1152.23|1136.23|1151.42|1135.42|16
1642899090000|2022-01-23 00:51:30|1151.35|1135.35|1150.55|1134.55|1151.35|1135.35|1150.11|1134.11|16
1642899100000|2022-01-23 00:51:40|1150.59|1134.59|1150.63|1134.63|1150.68|1134.68|1150.48|1134.48|11
1642899110000|2022-01-23 00:51:50|1150.59|1134.59|1150.48|1134.48|1150.63|1134.63|1150.48|1134.48|5
1642899120000|2022-01-23 00:52:00|1150.42|1134.42|1151.39|1135.39|1151.39|1135.39|1150.42|1134.42|15
1642899130000|2022-01-23 00:52:10|1151.36|1135.36|1152.56|1136.56|1152.56|1136.56|1151.3|1135.3|12
1642899140000|2022-01-23 00:52:20|1152.44|1136.44|1153.99|1137.99|1153.99|1137.99|1152.41|1136.41|14
1642899150000|2022-01-23 00:52:30|1153.93|1137.93|1152.87|1136.87|1154|1138|1152.87|1136.87|18
1642899160000|2022-01-23 00:52:40|1152.44|1136.44|1152.29|1136.29|1152.44|1136.44|1151.97|1135.97|12
1642899170000|2022-01-23 00:52:50|1152.15|1136.15|1151.45|1135.45|1152.15|1136.15|1151.45|1135.45|7
1642899180000|2022-01-23 00:53:00|1151.51|1135.51|1152.25|1136.25|1152.25|1136.25|1151.51|1135.51|7
1642899190000|2022-01-23 00:53:10|1152.23|1136.23|1152.96|1136.96|1153.35|1137.35|1152.23|1136.23|12
1642899200000|2022-01-23 00:53:20|1153.05|1137.05|1154.23|1138.23|1154.32|1138.32|1153.05|1137.05|19
1642899210000|2022-01-23 00:53:30|1154.32|1138.32|1154.82|1138.82|1154.82|1138.82|1154.32|1138.32|17
1642899220000|2022-01-23 00:53:40|1154.81|1138.81|1155.47|1139.47|1155.47|1139.47|1154.81|1138.81|9
1642899230000|2022-01-23 00:53:50|1155.4|1139.4|1153.68|1137.68|1155.4|1139.4|1153.68|1137.68|9
1642899240000|2022-01-23 00:54:00|1153.56|1137.56|1153.65|1137.65|1153.65|1137.65|1153.15|1137.15|15
1642899250000|2022-01-23 00:54:10|1153.68|1137.68|1154.46|1138.46|1154.57|1138.57|1153.68|1137.68|11
1642899260000|2022-01-23 00:54:20|1154.41|1138.41|1154.24|1138.24|1154.41|1138.41|1153.81|1137.81|11
1642899270000|2022-01-23 00:54:30|1154.37|1138.37|1155.44|1139.44|1155.44|1139.44|1154.37|1138.37|6
1642899280000|2022-01-23 00:54:40|1155.47|1139.47|1156.4|1140.4|1156.4|1140.4|1155.47|1139.47|8
1642899290000|2022-01-23 00:54:50|1156.38|1140.38|1155.77|1139.77|1156.39|1140.39|1155.77|1139.77|8
1642899300000|2022-01-23 00:55:00|1156.02|1140.02|1157.1|1141.1|1157.11|1141.11|1155.94|1139.94|20
1642899310000|2022-01-23 00:55:10|1157.19|1141.19|1157.46|1141.46|1157.97|1141.97|1157.19|1141.19|17
1642899320000|2022-01-23 00:55:20|1157.42|1141.42|1156.42|1140.42|1157.42|1141.42|1156.42|1140.42|10
1642899330000|2022-01-23 00:55:30|1156.18|1140.18|1155.53|1139.53|1156.18|1140.18|1155.53|1139.53|8
1642899340000|2022-01-23 00:55:40|1155.3|1139.3|1155.27|1139.27|1155.47|1139.47|1154.66|1138.66|12
1642899350000|2022-01-23 00:55:50|1155.24|1139.24|1154.71|1138.71|1155.47|1139.47|1154.71|1138.71|10
1642899370000|2022-01-23 00:56:10|1154.63|1138.63|1154.63|1138.63|1154.63|1138.63|1154.63|1138.63|1
1642899380000|2022-01-23 00:56:20|1154.53|1138.53|1153.02|1137.02|1154.53|1138.53|1153.02|1137.02|10
1642899390000|2022-01-23 00:56:30|1153.03|1137.03|1153.49|1137.49|1153.49|1137.49|1152.83|1136.83|12
1642899400000|2022-01-23 00:56:40|1153.5|1137.5|1154.43|1138.43|1154.43|1138.43|1153.49|1137.49|7
1642899410000|2022-01-23 00:56:50|1154.32|1138.32|1154.49|1138.49|1154.49|1138.49|1154.32|1138.32|5
1642899420000|2022-01-23 00:57:00|1154.5|1138.5|1154.5|1138.5|1154.5|1138.5|1154.5|1138.5|1
1642899430000|2022-01-23 00:57:10|1154.55|1138.55|1154.81|1138.81|1154.81|1138.81|1154.55|1138.55|5
1642899440000|2022-01-23 00:57:20|1154.74|1138.74|1155.43|1139.43|1155.63|1139.63|1154.74|1138.74|9
1642899450000|2022-01-23 00:57:30|1155.36|1139.36|1154.91|1138.91|1155.36|1139.36|1154.65|1138.65|9
1642899460000|2022-01-23 00:57:40|1154.65|1138.65|1154.2|1138.2|1154.65|1138.65|1154.2|1138.2|8
1642899470000|2022-01-23 00:57:50|1153.69|1137.69|1153.56|1137.56|1153.69|1137.69|1153.17|1137.17|13
1642899480000|2022-01-23 00:58:00|1153.65|1137.65|1154.61|1138.61|1154.61|1138.61|1153.65|1137.65|7
1642899490000|2022-01-23 00:58:10|1154.6|1138.6|1154.96|1138.96|1155.55|1139.55|1154.6|1138.6|14
1642899500000|2022-01-23 00:58:20|1155.03|1139.03|1154.52|1138.52|1155.03|1139.03|1154.43|1138.43|11
1642899510000|2022-01-23 00:58:30|1154.47|1138.47|1155.29|1139.29|1155.3|1139.3|1154.47|1138.47|12
1642899520000|2022-01-23 00:58:40|1155.14|1139.14|1156.41|1140.41|1156.41|1140.41|1155.14|1139.14|15
1642899530000|2022-01-23 00:58:50|1156.61|1140.61|1157.64|1141.64|1157.64|1141.64|1156.61|1140.61|17
1642899540000|2022-01-23 00:59:00|1157.63|1141.63|1156.38|1140.38|1157.63|1141.63|1156.26|1140.26|11
1642899550000|2022-01-23 00:59:10|1155.81|1139.81|1156.79|1140.79|1156.79|1140.79|1155.81|1139.81|11
1642899560000|2022-01-23 00:59:20|1157.09|1141.09|1157.55|1141.55|1157.59|1141.59|1157.06|1141.06|9
1642899570000|2022-01-23 00:59:30|1157.74|1141.74|1158.49|1142.49|1158.49|1142.49|1157.74|1141.74|7
1642899580000|2022-01-23 00:59:40|1158.52|1142.52|1158.48|1142.48|1158.7|1142.7|1158.48|1142.48|9
1642899590000|2022-01-23 00:59:50|1158.49|1142.49|1158.04|1142.04|1158.49|1142.49|1157.87|1141.87|15
1642899600000|2022-01-23 01:00:00|1157.94|1141.94|1157.37|1141.37|1157.94|1141.94|1157.03|1141.03|17
1642899610000|2022-01-23 01:00:10|1157.34|1141.34|1156.4|1140.4|1157.34|1141.34|1156.4|1140.4|11
1642899620000|2022-01-23 01:00:20|1156.36|1140.36|1155.28|1139.28|1156.36|1140.36|1155.15|1139.15|15
1642899630000|2022-01-23 01:00:30|1155.33|1139.33|1155.52|1139.52|1155.69|1139.69|1155.3|1139.3|9
1642899640000|2022-01-23 01:00:40|1155.51|1139.51|1155.84|1139.84|1155.88|1139.88|1155.51|1139.51|11
1642899650000|2022-01-23 01:00:50|1155.81|1139.81|1155.93|1139.93|1155.93|1139.93|1155.56|1139.56|14
1642899660000|2022-01-23 01:01:00|1155.9|1139.9|1155.3|1139.3|1155.92|1139.92|1155.27|1139.27|14
1642899670000|2022-01-23 01:01:10|1155.36|1139.36|1154.43|1138.43|1155.42|1139.42|1153.99|1137.99|14
1642899680000|2022-01-23 01:01:20|1154.13|1138.13|1153.51|1137.51|1154.13|1138.13|1153.51|1137.51|6
1642899690000|2022-01-23 01:01:30|1153.5|1137.5|1151.7|1135.7|1153.5|1137.5|1151.7|1135.7|9
1642899700000|2022-01-23 01:01:40|1151.68|1135.68|1151.32|1135.32|1151.69|1135.69|1150.88|1134.88|10
1642899710000|2022-01-23 01:01:50|1151.4|1135.4|1153|1137|1153|1137|1151.4|1135.4|12
1642899720000|2022-01-23 01:02:00|1152.82|1136.82|1155.5|1139.5|1155.54|1139.54|1152.82|1136.82|28
1642899730000|2022-01-23 01:02:10|1155.51|1139.51|1156.23|1140.23|1156.23|1140.23|1155.34|1139.34|19
1642899740000|2022-01-23 01:02:20|1156.25|1140.25|1155.36|1139.36|1156.32|1140.32|1155.29|1139.29|11
1642899750000|2022-01-23 01:02:30|1155.29|1139.29|1155.39|1139.39|1155.58|1139.58|1154.88|1138.88|15
1642899760000|2022-01-23 01:02:40|1155.4|1139.4|1155.11|1139.11|1155.43|1139.43|1155.11|1139.11|7
1642899770000|2022-01-23 01:02:50|1154.96|1138.96|1154.98|1138.98|1155.01|1139.01|1154.59|1138.59|9
1642899780000|2022-01-23 01:03:00|1155.01|1139.01|1153.66|1137.66|1155.56|1139.56|1153.66|1137.66|22
1642899790000|2022-01-23 01:03:10|1153.9|1137.9|1153.58|1137.58|1154.1|1138.1|1153.58|1137.58|10
1642899800000|2022-01-23 01:03:20|1153.42|1137.42|1153.51|1137.51|1153.51|1137.51|1153.07|1137.07|10
1642899810000|2022-01-23 01:03:30|1153.96|1137.96|1156.6|1140.6|1156.78|1140.78|1153.96|1137.96|26
1642899820000|2022-01-23 01:03:40|1156.7|1140.7|1156.14|1140.14|1156.7|1140.7|1156.06|1140.06|10
1642899830000|2022-01-23 01:03:50|1156.09|1140.09|1156.53|1140.53|1156.53|1140.53|1155.37|1139.37|17
1642899840000|2022-01-23 01:04:00|1156.54|1140.54|1156.79|1140.79|1156.8|1140.8|1156.36|1140.36|11
1642899850000|2022-01-23 01:04:10|1156.59|1140.59|1156.87|1140.87|1156.87|1140.87|1156.51|1140.51|11
1642899860000|2022-01-23 01:04:20|1156.96|1140.96|1157.27|1141.27|1157.51|1141.51|1156.96|1140.96|8
1642899870000|2022-01-23 01:04:30|1157.16|1141.16|1157.28|1141.28|1157.53|1141.53|1157.16|1141.16|8
1642899880000|2022-01-23 01:04:40|1157.1|1141.1|1157.67|1141.67|1157.67|1141.67|1157.1|1141.1|7
1642899890000|2022-01-23 01:04:50|1157.52|1141.52|1157.6|1141.6|1157.6|1141.6|1157.39|1141.39|9
1642899900000|2022-01-23 01:05:00|1157.59|1141.59|1157.8|1141.8|1157.8|1141.8|1157.59|1141.59|3
1642899910000|2022-01-23 01:05:10|1157.87|1141.87|1158.62|1142.62|1158.62|1142.62|1157.87|1141.87|17
1642899920000|2022-01-23 01:05:20|1158.81|1142.81|1158.59|1142.59|1158.92|1142.92|1158.59|1142.59|9
1642899930000|2022-01-23 01:05:30|1158.25|1142.25|1158.02|1142.02|1158.6|1142.6|1157.97|1141.97|9
1642899940000|2022-01-23 01:05:40|1157.92|1141.92|1157.12|1141.12|1157.92|1141.92|1156.76|1140.76|11
1642899950000|2022-01-23 01:05:50|1157.23|1141.23|1155.15|1139.15|1157.24|1141.24|1155.15|1139.15|16
1642899960000|2022-01-23 01:06:00|1155.2|1139.2|1152.81|1136.81|1155.24|1139.24|1152.81|1136.81|18
1642899970000|2022-01-23 01:06:10|1152.5|1136.5|1152.41|1136.41|1153.21|1137.21|1152.41|1136.41|19
1642899980000|2022-01-23 01:06:20|1151.87|1135.87|1151.51|1135.51|1151.87|1135.87|1151.11|1135.11|20
1642899990000|2022-01-23 01:06:30|1151.56|1135.56|1151.59|1135.59|1152.37|1136.37|1151.56|1135.56|16
1642900000000|2022-01-23 01:06:40|1151.58|1135.58|1151.08|1135.08|1151.58|1135.58|1150.99|1134.99|13
1642900010000|2022-01-23 01:06:50|1151.32|1135.32|1150.68|1134.68|1151.5|1135.5|1150.68|1134.68|13
1642900020000|2022-01-23 01:07:00|1150.66|1134.66|1150.59|1134.59|1150.66|1134.66|1150.44|1134.44|8
1642900030000|2022-01-23 01:07:10|1150.92|1134.92|1150.67|1134.67|1150.92|1134.92|1150.48|1134.48|10
1642900040000|2022-01-23 01:07:20|1150.66|1134.66|1151.51|1135.51|1151.51|1135.51|1150.66|1134.66|9
1642900050000|2022-01-23 01:07:30|1151.45|1135.45|1151.51|1135.51|1151.94|1135.94|1151.16|1135.16|14
1642900060000|2022-01-23 01:07:40|1151.43|1135.43|1151.41|1135.41|1151.43|1135.43|1151.09|1135.09|7
1642900070000|2022-01-23 01:07:50|1151.53|1135.53|1152.3|1136.3|1152.3|1136.3|1151.5|1135.5|9
1642900080000|2022-01-23 01:08:00|1152.14|1136.14|1152.48|1136.48|1152.48|1136.48|1152.13|1136.13|10
1642900090000|2022-01-23 01:08:10|1152.56|1136.56|1153.07|1137.07|1153.45|1137.45|1152.56|1136.56|10
1642900100000|2022-01-23 01:08:20|1153.13|1137.13|1152.73|1136.73|1153.13|1137.13|1152.73|1136.73|4
1642900110000|2022-01-23 01:08:30|1152.96|1136.96|1151.74|1135.74|1152.96|1136.96|1151.74|1135.74|16
1642900120000|2022-01-23 01:08:40|1151.67|1135.67|1152.23|1136.23|1152.23|1136.23|1151.42|1135.42|13
1642900130000|2022-01-23 01:08:50|1152.17|1136.17|1153.28|1137.28|1153.53|1137.53|1152.17|1136.17|14
1642900140000|2022-01-23 01:09:00|1153.38|1137.38|1155.4|1139.4|1155.44|1139.44|1153.27|1137.27|22
1642900150000|2022-01-23 01:09:10|1155.26|1139.26|1155.26|1139.26|1155.44|1139.44|1155.26|1139.26|3
1642900160000|2022-01-23 01:09:20|1155.18|1139.18|1155.14|1139.14|1155.18|1139.18|1155.14|1139.14|2
1642900170000|2022-01-23 01:09:30|1155.05|1139.05|1153.74|1137.74|1155.05|1139.05|1153.68|1137.68|16
1642900180000|2022-01-23 01:09:40|1153.86|1137.86|1153.86|1137.86|1153.87|1137.87|1153.84|1137.84|6
1642900190000|2022-01-23 01:09:50|1153.84|1137.84|1154.73|1138.73|1154.73|1138.73|1153.84|1137.84|12
1642900200000|2022-01-23 01:10:00|1154.68|1138.68|1156.11|1140.11|1156.24|1140.24|1154.68|1138.68|18
1642900210000|2022-01-23 01:10:10|1156.19|1140.19|1156.41|1140.41|1156.41|1140.41|1156.11|1140.11|10
1642900220000|2022-01-23 01:10:20|1156.49|1140.49|1155.56|1139.56|1156.9|1140.9|1155.15|1139.15|19
1642900230000|2022-01-23 01:10:30|1155.59|1139.59|1155.32|1139.32|1155.59|1139.59|1155.18|1139.18|14
1642900240000|2022-01-23 01:10:40|1155.3|1139.3|1155.63|1139.63|1155.67|1139.67|1155.15|1139.15|15
1642900250000|2022-01-23 01:10:50|1155.62|1139.62|1156.28|1140.28|1156.59|1140.59|1155.57|1139.57|17
1642900260000|2022-01-23 01:11:00|1156.26|1140.26|1154.1|1138.1|1156.38|1140.38|1154.1|1138.1|17
1642900270000|2022-01-23 01:11:10|1154.19|1138.19|1152.34|1136.34|1154.37|1138.37|1152.12|1136.12|21
1642900280000|2022-01-23 01:11:20|1152.68|1136.68|1153.32|1137.32|1153.32|1137.32|1152.46|1136.46|19
1642900290000|2022-01-23 01:11:30|1153.4|1137.4|1152.03|1136.03|1153.6|1137.6|1152.03|1136.03|17
1642900300000|2022-01-23 01:11:40|1151.85|1135.85|1151.26|1135.26|1151.85|1135.85|1151.16|1135.16|15
1642900310000|2022-01-23 01:11:50|1151.21|1135.21|1151|1135|1151.38|1135.38|1151|1135|7
1642900320000|2022-01-23 01:12:00|1151.05|1135.05|1151.34|1135.34|1151.34|1135.34|1151|1135|9
1642900330000|2022-01-23 01:12:10|1151.38|1135.38|1151.31|1135.31|1151.4|1135.4|1151.19|1135.19|16
1642900340000|2022-01-23 01:12:20|1151.25|1135.25|1152.1|1136.1|1152.47|1136.47|1151.15|1135.15|18
1642900350000|2022-01-23 01:12:30|1152.18|1136.18|1153.15|1137.15|1153.53|1137.53|1152.18|1136.18|14
1642900360000|2022-01-23 01:12:40|1153.08|1137.08|1153.01|1137.01|1153.08|1137.08|1152.73|1136.73|14
1642900370000|2022-01-23 01:12:50|1153.27|1137.27|1153.52|1137.52|1153.59|1137.59|1153.27|1137.27|11
1642900380000|2022-01-23 01:13:00|1153.59|1137.59|1153.01|1137.01|1153.59|1137.59|1153.01|1137.01|8
1642900390000|2022-01-23 01:13:10|1153.08|1137.08|1153.01|1137.01|1153.15|1137.15|1153.01|1137.01|3
1642900400000|2022-01-23 01:13:20|1153.08|1137.08|1153.11|1137.11|1153.11|1137.11|1152.84|1136.84|12
1642900410000|2022-01-23 01:13:30|1153.25|1137.25|1154.01|1138.01|1154.01|1138.01|1153.08|1137.08|12
1642900430000|2022-01-23 01:13:50|1153.82|1137.82|1153.47|1137.47|1153.82|1137.82|1153.38|1137.38|5
1642900440000|2022-01-23 01:14:00|1153.35|1137.35|1152.62|1136.62|1153.35|1137.35|1152.57|1136.57|13
1642900450000|2022-01-23 01:14:10|1152.65|1136.65|1152.78|1136.78|1152.83|1136.83|1152.62|1136.62|9
1642900460000|2022-01-23 01:14:20|1152.86|1136.86|1152.98|1136.98|1153|1137|1152.86|1136.86|3
1642900470000|2022-01-23 01:14:30|1153.26|1137.26|1153.24|1137.24|1153.55|1137.55|1153.2|1137.2|9
1642900480000|2022-01-23 01:14:40|1153.31|1137.31|1153.26|1137.26|1153.31|1137.31|1153.26|1137.26|2
1642900490000|2022-01-23 01:14:50|1153.19|1137.19|1153.11|1137.11|1153.41|1137.41|1153.11|1137.11|7
1642900500000|2022-01-23 01:15:00|1153.28|1137.28|1153.19|1137.19|1153.43|1137.43|1153.11|1137.11|11
1642900510000|2022-01-23 01:15:10|1153.4|1137.4|1152.7|1136.7|1153.45|1137.45|1152.69|1136.69|12
1642900520000|2022-01-23 01:15:20|1152.69|1136.69|1152.44|1136.44|1152.7|1136.7|1152.41|1136.41|14
1642900530000|2022-01-23 01:15:30|1152.53|1136.53|1152.46|1136.46|1152.78|1136.78|1152.44|1136.44|10
1642900540000|2022-01-23 01:15:40|1152.44|1136.44|1152.57|1136.57|1152.57|1136.57|1152.38|1136.38|10
1642900550000|2022-01-23 01:15:50|1152.89|1136.89|1152.52|1136.52|1153.14|1137.14|1152.52|1136.52|10
1642900560000|2022-01-23 01:16:00|1152.58|1136.58|1152.31|1136.31|1152.68|1136.68|1152.31|1136.31|9
1642900570000|2022-01-23 01:16:10|1152.32|1136.32|1151.62|1135.62|1152.33|1136.33|1151.62|1135.62|9
1642900580000|2022-01-23 01:16:20|1151.59|1135.59|1151.07|1135.07|1151.59|1135.59|1150.53|1134.53|18
1642900590000|2022-01-23 01:16:30|1151.29|1135.29|1151.8|1135.8|1151.84|1135.84|1151.28|1135.28|9
1642900600000|2022-01-23 01:16:40|1151.85|1135.85|1152.06|1136.06|1152.06|1136.06|1151.8|1135.8|14
1642900610000|2022-01-23 01:16:50|1152.09|1136.09|1151.95|1135.95|1152.09|1136.09|1151.91|1135.91|6
1642900620000|2022-01-23 01:17:00|1151.93|1135.93|1151.96|1135.96|1151.97|1135.97|1151.93|1135.93|4
1642900630000|2022-01-23 01:17:10|1151.92|1135.92|1151.85|1135.85|1151.92|1135.92|1151.44|1135.44|9
1642900640000|2022-01-23 01:17:20|1151.89|1135.89|1151.92|1135.92|1151.92|1135.92|1151.62|1135.62|7
1642900650000|2022-01-23 01:17:30|1151.78|1135.78|1151.92|1135.92|1151.92|1135.92|1151.49|1135.49|7
1642900660000|2022-01-23 01:17:40|1151.76|1135.76|1152.4|1136.4|1152.4|1136.4|1151.72|1135.72|7
1642900670000|2022-01-23 01:17:50|1152.37|1136.37|1152.34|1136.34|1152.44|1136.44|1152.34|1136.34|4
1642900680000|2022-01-23 01:18:00|1152.21|1136.21|1151.09|1135.09|1152.21|1136.21|1151.09|1135.09|12
1642900690000|2022-01-23 01:18:10|1151.04|1135.04|1151.31|1135.31|1151.32|1135.32|1150.94|1134.94|14
1642900700000|2022-01-23 01:18:20|1151.21|1135.21|1152.09|1136.09|1152.09|1136.09|1151.21|1135.21|10
1642900710000|2022-01-23 01:18:30|1151.96|1135.96|1151.22|1135.22|1151.96|1135.96|1151.22|1135.22|7
1642900720000|2022-01-23 01:18:40|1150.93|1134.93|1151.07|1135.07|1151.07|1135.07|1150.93|1134.93|5
1642900730000|2022-01-23 01:18:50|1150.96|1134.96|1151.15|1135.15|1151.15|1135.15|1150.93|1134.93|5
1642900740000|2022-01-23 01:19:00|1151.25|1135.25|1151.97|1135.97|1152.06|1136.06|1151.25|1135.25|15
1642900750000|2022-01-23 01:19:10|1152.12|1136.12|1152.05|1136.05|1152.67|1136.67|1152.05|1136.05|12
1642900760000|2022-01-23 01:19:20|1152.04|1136.04|1151.05|1135.05|1152.04|1136.04|1151.05|1135.05|8
1642900770000|2022-01-23 01:19:30|1151.22|1135.22|1152.69|1136.69|1152.69|1136.69|1151.04|1135.04|19
1642900780000|2022-01-23 01:19:40|1152.67|1136.67|1152.81|1136.81|1152.82|1136.82|1152.67|1136.67|4
1642900790000|2022-01-23 01:19:50|1152.82|1136.82|1153.41|1137.41|1153.42|1137.42|1152.82|1136.82|9
1642900800000|2022-01-23 01:20:00|1153.38|1137.38|1153.72|1137.72|1153.72|1137.72|1153.38|1137.38|4
1642900810000|2022-01-23 01:20:10|1153.74|1137.74|1155.37|1139.37|1155.62|1139.62|1153.73|1137.73|23
1642900820000|2022-01-23 01:20:20|1155.22|1139.22|1155.22|1139.22|1155.56|1139.56|1155.07|1139.07|20
1642900830000|2022-01-23 01:20:30|1155.3|1139.3|1155.3|1139.3|1155.55|1139.55|1155.22|1139.22|8
1642900840000|2022-01-23 01:20:40|1155.42|1139.42|1156.03|1140.03|1156.03|1140.03|1155.42|1139.42|8
1642900850000|2022-01-23 01:20:50|1156.09|1140.09|1155.81|1139.81|1156.39|1140.39|1155.81|1139.81|6
1642900860000|2022-01-23 01:21:00|1155.83|1139.83|1156.28|1140.28|1156.28|1140.28|1155.83|1139.83|4
1642900870000|2022-01-23 01:21:10|1156.45|1140.45|1156.58|1140.58|1157.2|1141.2|1156.44|1140.44|18
1642900880000|2022-01-23 01:21:20|1156.52|1140.52|1155.7|1139.7|1156.53|1140.53|1155.7|1139.7|16
1642900890000|2022-01-23 01:21:30|1155.45|1139.45|1154.95|1138.95|1155.54|1139.54|1154.95|1138.95|7
1642900900000|2022-01-23 01:21:40|1155.2|1139.2|1155.52|1139.52|1155.58|1139.58|1154.92|1138.92|10
1642900910000|2022-01-23 01:21:50|1155.58|1139.58|1155.5|1139.5|1156.02|1140.02|1155.41|1139.41|10
1642900920000|2022-01-23 01:22:00|1155.61|1139.61|1156|1140|1156.07|1140.07|1155.61|1139.61|8
1642900930000|2022-01-23 01:22:10|1155.9|1139.9|1155.43|1139.43|1155.9|1139.9|1155.43|1139.43|9
1642900940000|2022-01-23 01:22:20|1155.33|1139.33|1155.43|1139.43|1155.43|1139.43|1155.33|1139.33|2
1642900950000|2022-01-23 01:22:30|1155.26|1139.26|1155.42|1139.42|1155.42|1139.42|1155.26|1139.26|2
1642900960000|2022-01-23 01:22:40|1155.48|1139.48|1155.58|1139.58|1155.58|1139.58|1155.37|1139.37|5
1642900970000|2022-01-23 01:22:50|1155.66|1139.66|1155.93|1139.93|1156.05|1140.05|1155.64|1139.64|11
1642900980000|2022-01-23 01:23:00|1155.86|1139.86|1156|1140|1156|1140|1155.86|1139.86|3
1642900990000|2022-01-23 01:23:10|1156.22|1140.22|1156.41|1140.41|1156.41|1140.41|1156.22|1140.22|2
1642901000000|2022-01-23 01:23:20|1156.22|1140.22|1157.53|1141.53|1157.55|1141.55|1156|1140|12
1642901010000|2022-01-23 01:23:30|1157.47|1141.47|1157.8|1141.8|1158|1142|1157.47|1141.47|5
1642901020000|2022-01-23 01:23:40|1157.79|1141.79|1158.06|1142.06|1158.06|1142.06|1157.79|1141.79|3
1642901030000|2022-01-23 01:23:50|1158.17|1142.17|1158.23|1142.23|1158.23|1142.23|1158.08|1142.08|3
1642901040000|2022-01-23 01:24:00|1158.4|1142.4|1159.65|1143.65|1159.65|1143.65|1158.4|1142.4|16
1642901050000|2022-01-23 01:24:10|1159.64|1143.64|1159.86|1143.86|1159.86|1143.86|1159.18|1143.18|15
1642901060000|2022-01-23 01:24:20|1159.78|1143.78|1160.2|1144.2|1160.33|1144.33|1159.78|1143.78|10
1642901070000|2022-01-23 01:24:30|1160.13|1144.13|1160.59|1144.59|1160.6|1144.6|1160.13|1144.13|10
1642901080000|2022-01-23 01:24:40|1160.45|1144.45|1160.03|1144.03|1160.45|1144.45|1160.03|1144.03|7
1642901090000|2022-01-23 01:24:50|1160.06|1144.06|1161.48|1145.48|1161.56|1145.56|1160.06|1144.06|23
1642901100000|2022-01-23 01:25:00|1161.51|1145.51|1161.05|1145.05|1162.16|1146.16|1161.05|1145.05|20
1642901110000|2022-01-23 01:25:10|1161.08|1145.08|1160.56|1144.56|1161.08|1145.08|1160.41|1144.41|15
1642901120000|2022-01-23 01:25:20|1160.81|1144.81|1160.41|1144.41|1160.81|1144.81|1160.41|1144.41|4
1642901130000|2022-01-23 01:25:30|1160.19|1144.19|1160.18|1144.18|1160.19|1144.19|1160.18|1144.18|2
1642901140000|2022-01-23 01:25:40|1160.1|1144.1|1160.12|1144.12|1160.12|1144.12|1159.76|1143.76|5
1642901150000|2022-01-23 01:25:50|1159.76|1143.76|1159.96|1143.96|1160.14|1144.14|1159.7|1143.7|7
1642901160000|2022-01-23 01:26:00|1159.97|1143.97|1158.78|1142.78|1159.97|1143.97|1158.78|1142.78|7
1642901170000|2022-01-23 01:26:10|1159.05|1143.05|1159.21|1143.21|1159.34|1143.34|1159.05|1143.05|4
1642901180000|2022-01-23 01:26:20|1159.22|1143.22|1159.58|1143.58|1159.58|1143.58|1159.22|1143.22|4
1642901190000|2022-01-23 01:26:30|1159.46|1143.46|1159.58|1143.58|1159.58|1143.58|1159.46|1143.46|2
1642901200000|2022-01-23 01:26:40|1159.52|1143.52|1157.74|1141.74|1159.52|1143.52|1157.74|1141.74|9
1642901210000|2022-01-23 01:26:50|1157.72|1141.72|1157.46|1141.46|1157.72|1141.72|1157.43|1141.43|4
1642901220000|2022-01-23 01:27:00|1157.56|1141.56|1157.86|1141.86|1158.34|1142.34|1157.56|1141.56|13
1642901230000|2022-01-23 01:27:10|1157.77|1141.77|1157.77|1141.77|1158.11|1142.11|1157.76|1141.76|13
1642901240000|2022-01-23 01:27:20|1157.78|1141.78|1158.11|1142.11|1158.11|1142.11|1157.78|1141.78|8
1642901250000|2022-01-23 01:27:30|1158.3|1142.3|1160.15|1144.15|1160.41|1144.41|1158.3|1142.3|13
1642901260000|2022-01-23 01:27:40|1160.14|1144.14|1158.21|1142.21|1160.14|1144.14|1157.8|1141.8|20
1642901270000|2022-01-23 01:27:50|1158.24|1142.24|1158.14|1142.14|1158.4|1142.4|1157.79|1141.79|12
1642901280000|2022-01-23 01:28:00|1158.05|1142.05|1157.93|1141.93|1158.05|1142.05|1157.54|1141.54|15
1642901290000|2022-01-23 01:28:10|1157.95|1141.95|1157.4|1141.4|1157.95|1141.95|1157.4|1141.4|10
1642901300000|2022-01-23 01:28:20|1157.38|1141.38|1157.48|1141.48|1157.48|1141.48|1156.71|1140.71|14
1642901310000|2022-01-23 01:28:30|1157.5|1141.5|1158.42|1142.42|1158.42|1142.42|1157.48|1141.48|13
1642901320000|2022-01-23 01:28:40|1158.51|1142.51|1159.85|1143.85|1159.85|1143.85|1158.51|1142.51|20
1642901330000|2022-01-23 01:28:50|1159.62|1143.62|1159.63|1143.63|1159.63|1143.63|1159.39|1143.39|7
1642901340000|2022-01-23 01:29:00|1159.62|1143.62|1160.39|1144.39|1160.44|1144.44|1159.62|1143.62|9
1642901350000|2022-01-23 01:29:10|1160.29|1144.29|1159.92|1143.92|1160.29|1144.29|1159.85|1143.85|7
1642901360000|2022-01-23 01:29:20|1159.73|1143.73|1159.75|1143.75|1159.75|1143.75|1159.54|1143.54|6
1642901370000|2022-01-23 01:29:30|1159.74|1143.74|1158.87|1142.87|1159.74|1143.74|1158.82|1142.82|8
1642901380000|2022-01-23 01:29:40|1158.91|1142.91|1159.12|1143.12|1159.25|1143.25|1158.58|1142.58|14
1642901390000|2022-01-23 01:29:50|1159.21|1143.21|1159.02|1143.02|1159.59|1143.59|1159.02|1143.02|12
1642901400000|2022-01-23 01:30:00|1158.97|1142.97|1158.88|1142.88|1159.08|1143.08|1158.61|1142.61|10
1642901410000|2022-01-23 01:30:10|1158.99|1142.99|1159.3|1143.3|1159.3|1143.3|1158.99|1142.99|9
1642901420000|2022-01-23 01:30:20|1159.25|1143.25|1159.31|1143.31|1159.31|1143.31|1159.25|1143.25|4
1642901430000|2022-01-23 01:30:30|1159.34|1143.34|1158.72|1142.72|1159.4|1143.4|1158.72|1142.72|7
1642901440000|2022-01-23 01:30:40|1158.71|1142.71|1158.49|1142.49|1158.72|1142.72|1158.49|1142.49|8
1642901450000|2022-01-23 01:30:50|1158.44|1142.44|1158.2|1142.2|1158.44|1142.44|1157.72|1141.72|13
1642901460000|2022-01-23 01:31:00|1158.21|1142.21|1158.4|1142.4|1158.4|1142.4|1158.21|1142.21|8
1642901470000|2022-01-23 01:31:10|1158.39|1142.39|1158.52|1142.52|1158.53|1142.53|1158.14|1142.14|15
1642901480000|2022-01-23 01:31:20|1158.56|1142.56|1159.01|1143.01|1159.32|1143.32|1158.56|1142.56|9
1642901490000|2022-01-23 01:31:30|1159.04|1143.04|1159.36|1143.36|1159.36|1143.36|1159|1143|9
1642901500000|2022-01-23 01:31:40|1159.45|1143.45|1160.27|1144.27|1160.34|1144.34|1159.3|1143.3|18
1642901510000|2022-01-23 01:31:50|1160.54|1144.54|1161.1|1145.1|1161.29|1145.29|1160.5|1144.5|11
1642901520000|2022-01-23 01:32:00|1161.29|1145.29|1161.84|1145.84|1162.11|1146.11|1161.29|1145.29|16
1642901530000|2022-01-23 01:32:10|1162.01|1146.01|1162.04|1146.04|1162.15|1146.15|1161.94|1145.94|6
1642901540000|2022-01-23 01:32:20|1162|1146|1161.83|1145.83|1162|1146|1161.64|1145.64|8
1642901550000|2022-01-23 01:32:30|1161.84|1145.84|1161.82|1145.82|1161.98|1145.98|1161.56|1145.56|9
1642901560000|2022-01-23 01:32:40|1161.75|1145.75|1161.38|1145.38|1161.75|1145.75|1161.38|1145.38|6
1642901570000|2022-01-23 01:32:50|1161.2|1145.2|1160.86|1144.86|1161.2|1145.2|1160.86|1144.86|6
1642901580000|2022-01-23 01:33:00|1160.9|1144.9|1160.52|1144.52|1161.25|1145.25|1160.52|1144.52|11
1642901590000|2022-01-23 01:33:10|1160.36|1144.36|1163.57|1147.57|1163.92|1147.92|1159.64|1143.64|33
1642901600000|2022-01-23 01:33:20|1163.67|1147.67|1165.32|1149.32|1165.52|1149.52|1163.67|1147.67|24
1642901610000|2022-01-23 01:33:30|1165.47|1149.47|1165.41|1149.41|1165.65|1149.65|1164.97|1148.97|25
1642901620000|2022-01-23 01:33:40|1165.42|1149.42|1165.18|1149.18|1165.42|1149.42|1164.19|1148.19|21
1642901630000|2022-01-23 01:33:50|1165.06|1149.06|1165.04|1149.04|1165.07|1149.07|1164.68|1148.68|7
1642901640000|2022-01-23 01:34:00|1165.24|1149.24|1165.16|1149.16|1165.53|1149.53|1165.1|1149.1|16
1642901650000|2022-01-23 01:34:10|1165.09|1149.09|1163.68|1147.68|1165.09|1149.09|1163.68|1147.68|13
1642901660000|2022-01-23 01:34:20|1163.9|1147.9|1163.97|1147.97|1163.98|1147.98|1163.9|1147.9|3
1642901670000|2022-01-23 01:34:30|1163.82|1147.82|1163.43|1147.43|1163.82|1147.82|1163.43|1147.43|6
1642901680000|2022-01-23 01:34:40|1163.38|1147.38|1161.7|1145.7|1163.38|1147.38|1161.42|1145.42|22
1642901690000|2022-01-23 01:34:50|1162|1146|1161.96|1145.96|1162.16|1146.16|1161.59|1145.59|11
1642901700000|2022-01-23 01:35:00|1161.82|1145.82|1162.01|1146.01|1162.01|1146.01|1161.15|1145.15|10
1642901710000|2022-01-23 01:35:10|1161.95|1145.95|1161.53|1145.53|1162.01|1146.01|1161.49|1145.49|19
1642901720000|2022-01-23 01:35:20|1161.42|1145.42|1161.4|1145.4|1161.42|1145.42|1161.35|1145.35|5
1642901730000|2022-01-23 01:35:30|1161.45|1145.45|1161.69|1145.69|1161.74|1145.74|1161.45|1145.45|10
1642901740000|2022-01-23 01:35:40|1161.68|1145.68|1161.33|1145.33|1161.81|1145.81|1161.21|1145.21|10
1642901750000|2022-01-23 01:35:50|1161.13|1145.13|1161.05|1145.05|1161.4|1145.4|1161.05|1145.05|14
1642901760000|2022-01-23 01:36:00|1160.95|1144.95|1160.63|1144.63|1160.95|1144.95|1160.63|1144.63|3
1642901770000|2022-01-23 01:36:10|1160.62|1144.62|1160.62|1144.62|1160.62|1144.62|1160.62|1144.62|1
1642901780000|2022-01-23 01:36:20|1160.38|1144.38|1157.88|1141.88|1160.38|1144.38|1157.88|1141.88|12
1642901790000|2022-01-23 01:36:30|1157.84|1141.84|1157.98|1141.98|1158.37|1142.37|1157.84|1141.84|15
1642901800000|2022-01-23 01:36:40|1157.89|1141.89|1157.48|1141.48|1157.89|1141.89|1157.48|1141.48|7
1642901810000|2022-01-23 01:36:50|1157.36|1141.36|1157.45|1141.45|1157.66|1141.66|1157.36|1141.36|9
1642901820000|2022-01-23 01:37:00|1157.44|1141.44|1156.69|1140.69|1157.5|1141.5|1156.69|1140.69|6
1642901830000|2022-01-23 01:37:10|1156.43|1140.43|1156.72|1140.72|1156.73|1140.73|1156.43|1140.43|6
1642901840000|2022-01-23 01:37:20|1156.58|1140.58|1156.7|1140.7|1156.7|1140.7|1156.58|1140.58|2
1642901850000|2022-01-23 01:37:30|1156.61|1140.61|1156.63|1140.63|1156.73|1140.73|1156.5|1140.5|6
1642901860000|2022-01-23 01:37:40|1156.62|1140.62|1156.09|1140.09|1156.62|1140.62|1155.82|1139.82|10
1642901870000|2022-01-23 01:37:50|1156.05|1140.05|1155.66|1139.66|1156.05|1140.05|1155.66|1139.66|6
1642901880000|2022-01-23 01:38:00|1155.63|1139.63|1154.8|1138.8|1155.63|1139.63|1154.73|1138.73|9
1642901890000|2022-01-23 01:38:10|1154.76|1138.76|1154.53|1138.53|1154.76|1138.76|1154.09|1138.09|21
1642901900000|2022-01-23 01:38:20|1154.56|1138.56|1154.49|1138.49|1155.22|1139.22|1154.49|1138.49|12
1642901910000|2022-01-23 01:38:30|1154.48|1138.48|1154|1138|1154.49|1138.49|1154|1138|14
1642901920000|2022-01-23 01:38:40|1154.08|1138.08|1154.58|1138.58|1154.58|1138.58|1153.97|1137.97|15
1642901930000|2022-01-23 01:38:50|1154.76|1138.76|1154.49|1138.49|1154.76|1138.76|1154.49|1138.49|5
1642901940000|2022-01-23 01:39:00|1154.41|1138.41|1153.74|1137.74|1154.41|1138.41|1153.74|1137.74|8
1642901950000|2022-01-23 01:39:10|1153.73|1137.73|1152.54|1136.54|1153.73|1137.73|1152.48|1136.48|10
1642901960000|2022-01-23 01:39:20|1152.57|1136.57|1152.99|1136.99|1152.99|1136.99|1152.5|1136.5|5
1642901970000|2022-01-23 01:39:30|1153.07|1137.07|1154.25|1138.25|1154.39|1138.39|1153.07|1137.07|9
1642901980000|2022-01-23 01:39:40|1154.15|1138.15|1153.66|1137.66|1154.15|1138.15|1153.63|1137.63|12
1642901990000|2022-01-23 01:39:50|1153.68|1137.68|1154.25|1138.25|1154.25|1138.25|1153.68|1137.68|7
1642902000000|2022-01-23 01:40:00|1154.34|1138.34|1155.34|1139.34|1155.42|1139.42|1154.34|1138.34|11
1642902010000|2022-01-23 01:40:10|1155.08|1139.08|1154.87|1138.87|1155.41|1139.41|1154.86|1138.86|10
1642902020000|2022-01-23 01:40:20|1154.86|1138.86|1154.5|1138.5|1154.86|1138.86|1154.5|1138.5|2
1642902030000|2022-01-23 01:40:30|1154.39|1138.39|1153.94|1137.94|1154.39|1138.39|1153.76|1137.76|6
1642902040000|2022-01-23 01:40:40|1153.8|1137.8|1153.92|1137.92|1153.92|1137.92|1153.55|1137.55|6
1642902050000|2022-01-23 01:40:50|1153.67|1137.67|1154.05|1138.05|1154.05|1138.05|1153.67|1137.67|5
1642902060000|2022-01-23 01:41:00|1154.15|1138.15|1153.75|1137.75|1154.22|1138.22|1153.75|1137.75|5
1642902070000|2022-01-23 01:41:10|1153.64|1137.64|1153.27|1137.27|1153.64|1137.64|1153.13|1137.13|8
1642902080000|2022-01-23 01:41:20|1153.39|1137.39|1153.65|1137.65|1153.65|1137.65|1153.23|1137.23|8
1642902090000|2022-01-23 01:41:30|1153.56|1137.56|1153.47|1137.47|1153.56|1137.56|1153.39|1137.39|4
1642902100000|2022-01-23 01:41:40|1153.51|1137.51|1154.29|1138.29|1154.29|1138.29|1153.51|1137.51|9
1642902110000|2022-01-23 01:41:50|1154.35|1138.35|1155.83|1139.83|1156.44|1140.44|1154.35|1138.35|27
1642902120000|2022-01-23 01:42:00|1155.84|1139.84|1155.9|1139.9|1156.47|1140.47|1155.73|1139.73|15
1642902130000|2022-01-23 01:42:10|1156.05|1140.05|1155.53|1139.53|1156.12|1140.12|1155.53|1139.53|12
1642902140000|2022-01-23 01:42:20|1155.75|1139.75|1155.44|1139.44|1155.75|1139.75|1154.77|1138.77|17
1642902150000|2022-01-23 01:42:30|1155.54|1139.54|1154.99|1138.99|1155.54|1139.54|1154.99|1138.99|11
1642902160000|2022-01-23 01:42:40|1154.95|1138.95|1154.65|1138.65|1155.01|1139.01|1154.59|1138.59|6
1642902170000|2022-01-23 01:42:50|1154.89|1138.89|1154.8|1138.8|1154.89|1138.89|1154.8|1138.8|2
1642902180000|2022-01-23 01:43:00|1155.18|1139.18|1154.58|1138.58|1155.18|1139.18|1154.58|1138.58|7
1642902190000|2022-01-23 01:43:10|1154.56|1138.56|1154.18|1138.18|1154.56|1138.56|1154.18|1138.18|6
1642902200000|2022-01-23 01:43:20|1153.65|1137.65|1153.15|1137.15|1153.65|1137.65|1152.64|1136.64|12
1642902210000|2022-01-23 01:43:30|1153.37|1137.37|1153.58|1137.58|1153.58|1137.58|1153.37|1137.37|6
1642902220000|2022-01-23 01:43:40|1153.55|1137.55|1153.5|1137.5|1153.73|1137.73|1153.5|1137.5|5
1642902230000|2022-01-23 01:43:50|1153.61|1137.61|1153.5|1137.5|1153.68|1137.68|1153.5|1137.5|6
1642902240000|2022-01-23 01:44:00|1153.51|1137.51|1153.26|1137.26|1153.51|1137.51|1153.26|1137.26|3
1642902250000|2022-01-23 01:44:10|1153.23|1137.23|1153.05|1137.05|1153.26|1137.26|1152.68|1136.68|18
1642902260000|2022-01-23 01:44:20|1152.88|1136.88|1152.74|1136.74|1153|1137|1152.61|1136.61|9
1642902270000|2022-01-23 01:44:30|1152.51|1136.51|1152.4|1136.4|1152.85|1136.85|1152.4|1136.4|6
1642902280000|2022-01-23 01:44:40|1152.42|1136.42|1152.5|1136.5|1152.5|1136.5|1152.39|1136.39|7
1642902290000|2022-01-23 01:44:50|1152.59|1136.59|1152.57|1136.57|1152.8|1136.8|1152.52|1136.52|9
1642902300000|2022-01-23 01:45:00|1152.54|1136.54|1153.18|1137.18|1153.19|1137.19|1152.54|1136.54|9
1642902310000|2022-01-23 01:45:10|1153.3|1137.3|1154.46|1138.46|1154.46|1138.46|1153.3|1137.3|17
1642902320000|2022-01-23 01:45:20|1154.44|1138.44|1154.56|1138.56|1154.56|1138.56|1154.44|1138.44|5
1642902330000|2022-01-23 01:45:30|1154.55|1138.55|1154.23|1138.23|1154.64|1138.64|1154.23|1138.23|13
1642902340000|2022-01-23 01:45:40|1154.09|1138.09|1154.55|1138.55|1154.56|1138.56|1153.74|1137.74|12
1642902350000|2022-01-23 01:45:50|1154.52|1138.52|1153.83|1137.83|1154.52|1138.52|1153.71|1137.71|14
1642902360000|2022-01-23 01:46:00|1153.71|1137.71|1152.79|1136.79|1153.71|1137.71|1152.79|1136.79|9
1642902370000|2022-01-23 01:46:10|1152.76|1136.76|1152.08|1136.08|1152.76|1136.76|1152.08|1136.08|9
1642902380000|2022-01-23 01:46:20|1152|1136|1152.35|1136.35|1152.48|1136.48|1151.91|1135.91|10
1642902390000|2022-01-23 01:46:30|1152.31|1136.31|1152.5|1136.5|1152.5|1136.5|1152.02|1136.02|16
1642902400000|2022-01-23 01:46:40|1152.49|1136.49|1152.57|1136.57|1152.57|1136.57|1152.49|1136.49|7
1642902410000|2022-01-23 01:46:50|1152.74|1136.74|1153.25|1137.25|1153.25|1137.25|1152.73|1136.73|13
1642902420000|2022-01-23 01:47:00|1153.31|1137.31|1153.1|1137.1|1153.31|1137.31|1153.1|1137.1|5
1642902430000|2022-01-23 01:47:10|1153.05|1137.05|1154.48|1138.48|1154.48|1138.48|1153.05|1137.05|11
1642902440000|2022-01-23 01:47:20|1154.42|1138.42|1155.68|1139.68|1155.68|1139.68|1154.42|1138.42|14
1642902450000|2022-01-23 01:47:30|1155.64|1139.64|1155.6|1139.6|1156.02|1140.02|1155.6|1139.6|10
1642902460000|2022-01-23 01:47:40|1155.59|1139.59|1155.04|1139.04|1155.59|1139.59|1154.67|1138.67|13
1642902470000|2022-01-23 01:47:50|1155.03|1139.03|1154.6|1138.6|1155.1|1139.1|1154.6|1138.6|6
1642902480000|2022-01-23 01:48:00|1154.87|1138.87|1155.08|1139.08|1155.08|1139.08|1154.87|1138.87|6
1642902490000|2022-01-23 01:48:10|1155.34|1139.34|1155.54|1139.54|1155.55|1139.55|1155.31|1139.31|7
1642902500000|2022-01-23 01:48:20|1155.73|1139.73|1156.82|1140.82|1156.82|1140.82|1155.73|1139.73|12
1642902510000|2022-01-23 01:48:30|1156.77|1140.77|1156.78|1140.78|1156.78|1140.78|1156.53|1140.53|8
1642902520000|2022-01-23 01:48:40|1156.58|1140.58|1155.93|1139.93|1156.58|1140.58|1155.81|1139.81|10
1642902530000|2022-01-23 01:48:50|1155.91|1139.91|1155.97|1139.97|1155.97|1139.97|1155.66|1139.66|8
1642902540000|2022-01-23 01:49:00|1156.02|1140.02|1155.71|1139.71|1156.04|1140.04|1155.71|1139.71|7
1642902550000|2022-01-23 01:49:10|1155.75|1139.75|1155.71|1139.71|1156.07|1140.07|1155.63|1139.63|11
1642902560000|2022-01-23 01:49:20|1155.63|1139.63|1154.29|1138.29|1155.63|1139.63|1153.86|1137.86|12
1642902570000|2022-01-23 01:49:30|1154.44|1138.44|1153.56|1137.56|1154.56|1138.56|1153.56|1137.56|13
1642902580000|2022-01-23 01:49:40|1153.37|1137.37|1152.91|1136.91|1153.37|1137.37|1152.87|1136.87|7
1642902590000|2022-01-23 01:49:50|1152.49|1136.49|1152.49|1136.49|1152.56|1136.56|1152.49|1136.49|3
1642902600000|2022-01-23 01:50:00|1152.29|1136.29|1152.27|1136.27|1152.44|1136.44|1152.27|1136.27|4
1642902610000|2022-01-23 01:50:10|1152.24|1136.24|1152.5|1136.5|1152.63|1136.63|1152.24|1136.24|7
1642902620000|2022-01-23 01:50:20|1152.58|1136.58|1152.58|1136.58|1153.14|1137.14|1152.58|1136.58|6
1642902630000|2022-01-23 01:50:30|1152.51|1136.51|1152.3|1136.3|1152.51|1136.51|1152.3|1136.3|2
1642902650000|2022-01-23 01:50:50|1152.22|1136.22|1151.7|1135.7|1152.22|1136.22|1151.7|1135.7|3
1642902660000|2022-01-23 01:51:00|1151.69|1135.69|1151.26|1135.26|1151.69|1135.69|1151.26|1135.26|4
1642902670000|2022-01-23 01:51:10|1151.25|1135.25|1151.48|1135.48|1151.68|1135.68|1151.25|1135.25|5
1642902680000|2022-01-23 01:51:20|1151.26|1135.26|1151.29|1135.29|1151.29|1135.29|1151|1135|8
1642902690000|2022-01-23 01:51:30|1151.23|1135.23|1151.23|1135.23|1151.26|1135.26|1151.23|1135.23|3
1642902700000|2022-01-23 01:51:40|1151.14|1135.14|1151.87|1135.87|1151.87|1135.87|1150.85|1134.85|10
1642902710000|2022-01-23 01:51:50|1151.88|1135.88|1152.12|1136.12|1152.32|1136.32|1151.88|1135.88|3
1642902720000|2022-01-23 01:52:00|1152.32|1136.32|1152.37|1136.37|1152.37|1136.37|1152.17|1136.17|4
1642902730000|2022-01-23 01:52:10|1152.35|1136.35|1152.58|1136.58|1152.58|1136.58|1152.35|1136.35|8
1642902740000|2022-01-23 01:52:20|1153.18|1137.18|1153.57|1137.57|1153.94|1137.94|1153.16|1137.16|12
1642902750000|2022-01-23 01:52:30|1153.58|1137.58|1152.94|1136.94|1153.58|1137.58|1152.94|1136.94|6
1642902760000|2022-01-23 01:52:40|1152.82|1136.82|1152.58|1136.58|1152.82|1136.82|1152.58|1136.58|2
1642902770000|2022-01-23 01:52:50|1152.52|1136.52|1152.7|1136.7|1152.7|1136.7|1152.51|1136.51|4
1642902780000|2022-01-23 01:53:00|1152.52|1136.52|1152.57|1136.57|1152.58|1136.58|1152.52|1136.52|3
1642902790000|2022-01-23 01:53:10|1152.4|1136.4|1151.51|1135.51|1152.4|1136.4|1151.51|1135.51|7
1642902810000|2022-01-23 01:53:30|1151.47|1135.47|1151.47|1135.47|1151.5|1135.5|1151.47|1135.47|3
1642902820000|2022-01-23 01:53:40|1151.64|1135.64|1152.31|1136.31|1152.31|1136.31|1151.64|1135.64|8
1642902830000|2022-01-23 01:53:50|1152.4|1136.4|1152.24|1136.24|1152.53|1136.53|1152.24|1136.24|5
1642902840000|2022-01-23 01:54:00|1152.3|1136.3|1152.52|1136.52|1152.52|1136.52|1152.24|1136.24|7
1642902850000|2022-01-23 01:54:10|1152.7|1136.7|1153.17|1137.17|1153.17|1137.17|1152.7|1136.7|6
1642902860000|2022-01-23 01:54:20|1153.24|1137.24|1152.73|1136.73|1153.27|1137.27|1152.71|1136.71|6
1642902870000|2022-01-23 01:54:30|1152.61|1136.61|1151.86|1135.86|1152.61|1136.61|1151.86|1135.86|13
1642902880000|2022-01-23 01:54:40|1151.88|1135.88|1152.5|1136.5|1152.5|1136.5|1151.88|1135.88|8
1642902890000|2022-01-23 01:54:50|1152.48|1136.48|1153.35|1137.35|1153.35|1137.35|1152.48|1136.48|14
1642902900000|2022-01-23 01:55:00|1153.36|1137.36|1154.25|1138.25|1154.34|1138.34|1153.36|1137.36|13
1642902910000|2022-01-23 01:55:10|1154.32|1138.32|1155.09|1139.09|1155.4|1139.4|1154.32|1138.32|12
1642902920000|2022-01-23 01:55:20|1155.36|1139.36|1155.27|1139.27|1155.57|1139.57|1155.27|1139.27|12
1642902930000|2022-01-23 01:55:30|1155.26|1139.26|1154.02|1138.02|1155.5|1139.5|1154.02|1138.02|10
1642902940000|2022-01-23 01:55:40|1153.95|1137.95|1153.63|1137.63|1153.97|1137.97|1152.13|1136.13|26
1642902950000|2022-01-23 01:55:50|1153.58|1137.58|1152.52|1136.52|1153.58|1137.58|1152.19|1136.19|16
1642902960000|2022-01-23 01:56:00|1152.51|1136.51|1150.93|1134.93|1152.51|1136.51|1150.93|1134.93|11
1642902970000|2022-01-23 01:56:10|1150.64|1134.64|1150.64|1134.64|1150.82|1134.82|1150.64|1134.64|3
1642902980000|2022-01-23 01:56:20|1150.71|1134.71|1150.64|1134.64|1151.09|1135.09|1150.64|1134.64|5
1642902990000|2022-01-23 01:56:30|1150.63|1134.63|1150.63|1134.63|1150.63|1134.63|1150.63|1134.63|1
1642903000000|2022-01-23 01:56:40|1150.56|1134.56|1150.56|1134.56|1150.56|1134.56|1150.56|1134.56|1
1642903010000|2022-01-23 01:56:50|1150.58|1134.58|1150.15|1134.15|1150.58|1134.58|1150.15|1134.15|5
1642903020000|2022-01-23 01:57:00|1150.24|1134.24|1149.7|1133.7|1150.36|1134.36|1149.7|1133.7|6
1642903030000|2022-01-23 01:57:10|1149.88|1133.88|1151.03|1135.03|1151.28|1135.28|1149.7|1133.7|15
1642903040000|2022-01-23 01:57:20|1151.02|1135.02|1150.34|1134.34|1151.03|1135.03|1150.34|1134.34|12
1642903050000|2022-01-23 01:57:30|1150.39|1134.39|1150.5|1134.5|1150.5|1134.5|1150.39|1134.39|2
1642903060000|2022-01-23 01:57:40|1150.52|1134.52|1151.47|1135.47|1151.48|1135.48|1150.52|1134.52|12
1642903070000|2022-01-23 01:57:50|1151.55|1135.55|1151.44|1135.44|1151.55|1135.55|1151.44|1135.44|5
1642903080000|2022-01-23 01:58:00|1151.55|1135.55|1151.41|1135.41|1151.55|1135.55|1151.27|1135.27|6
1642903090000|2022-01-23 01:58:10|1151.55|1135.55|1151.55|1135.55|1151.55|1135.55|1151.55|1135.55|1
1642903100000|2022-01-23 01:58:20|1151.6|1135.6|1151.6|1135.6|1151.6|1135.6|1151.6|1135.6|1
1642903110000|2022-01-23 01:58:30|1151.61|1135.61|1151.64|1135.64|1151.69|1135.69|1151.61|1135.61|3
1642903120000|2022-01-23 01:58:40|1151.77|1135.77|1151.67|1135.67|1151.77|1135.77|1151.42|1135.42|12
1642903130000|2022-01-23 01:58:50|1151.87|1135.87|1152.24|1136.24|1152.3|1136.3|1151.87|1135.87|9
1642903140000|2022-01-23 01:59:00|1152.42|1136.42|1152.63|1136.63|1152.63|1136.63|1152.42|1136.42|6
1642903150000|2022-01-23 01:59:10|1152.64|1136.64|1152.39|1136.39|1152.81|1136.81|1152.39|1136.39|6
1642903160000|2022-01-23 01:59:20|1152.25|1136.25|1152.2|1136.2|1152.28|1136.28|1152.2|1136.2|4
1642903170000|2022-01-23 01:59:30|1152.16|1136.16|1151.55|1135.55|1152.16|1136.16|1151.55|1135.55|7
1642903180000|2022-01-23 01:59:40|1151.49|1135.49|1150.87|1134.87|1151.49|1135.49|1150.87|1134.87|5
1642903190000|2022-01-23 01:59:50|1150.92|1134.92|1150.92|1134.92|1151.05|1135.05|1150.92|1134.92|5
1642903200000|2022-01-23 02:00:00|1151.05|1135.05|1149.65|1133.65|1151.16|1135.16|1149.65|1133.65|9
1642903210000|2022-01-23 02:00:10|1149.66|1133.66|1149.5|1133.5|1149.66|1133.66|1149.5|1133.5|9
1642903220000|2022-01-23 02:00:20|1149.58|1133.58|1150.27|1134.27|1150.39|1134.39|1149.58|1133.58|6
1642903230000|2022-01-23 02:00:30|1150.33|1134.33|1150.03|1134.03|1150.4|1134.4|1149.84|1133.84|9
1642903240000|2022-01-23 02:00:40|1149.91|1133.91|1149.65|1133.65|1149.91|1133.91|1149.65|1133.65|3
1642903250000|2022-01-23 02:00:50|1149.53|1133.53|1149.33|1133.33|1149.53|1133.53|1149.33|1133.33|5
1642903260000|2022-01-23 02:01:00|1149.36|1133.36|1149.36|1133.36|1149.5|1133.5|1149.36|1133.36|3
1642903270000|2022-01-23 02:01:10|1149.27|1133.27|1149.27|1133.27|1149.27|1133.27|1149.27|1133.27|1
1642903280000|2022-01-23 02:01:20|1149.23|1133.23|1149.23|1133.23|1149.23|1133.23|1149.23|1133.23|1
1642903290000|2022-01-23 02:01:30|1149.16|1133.16|1148.95|1132.95|1149.16|1133.16|1148.95|1132.95|2
1642903300000|2022-01-23 02:01:40|1149.17|1133.17|1149.01|1133.01|1149.26|1133.26|1148.95|1132.95|5
1642903310000|2022-01-23 02:01:50|1148.7|1132.7|1149.09|1133.09|1149.09|1133.09|1148.7|1132.7|3
1642903320000|2022-01-23 02:02:00|1149.12|1133.12|1149.53|1133.53|1149.64|1133.64|1149.12|1133.12|16
1642903330000|2022-01-23 02:02:10|1149.44|1133.44|1150.71|1134.71|1150.71|1134.71|1149.4|1133.4|15
1642903340000|2022-01-23 02:02:20|1150.77|1134.77|1151.64|1135.64|1151.75|1135.75|1150.71|1134.71|15
1642903350000|2022-01-23 02:02:30|1151.62|1135.62|1151.94|1135.94|1151.97|1135.97|1151.62|1135.62|4
1642903360000|2022-01-23 02:02:40|1151.71|1135.71|1151.6|1135.6|1151.71|1135.71|1151.6|1135.6|3
1642903370000|2022-01-23 02:02:50|1151.87|1135.87|1151.76|1135.76|1152.01|1136.01|1151.75|1135.75|8
1642903380000|2022-01-23 02:03:00|1151.88|1135.88|1151.68|1135.68|1152.12|1136.12|1151.68|1135.68|4
1642903390000|2022-01-23 02:03:10|1151.92|1135.92|1152.2|1136.2|1152.21|1136.21|1151.92|1135.92|8
1642903400000|2022-01-23 02:03:20|1152.13|1136.13|1152.2|1136.2|1152.2|1136.2|1152.13|1136.13|4
1642903410000|2022-01-23 02:03:30|1152.26|1136.26|1152.26|1136.26|1152.26|1136.26|1152.26|1136.26|1
1642903420000|2022-01-23 02:03:40|1152.22|1136.22|1152.17|1136.17|1152.22|1136.22|1152.09|1136.09|3
1642903430000|2022-01-23 02:03:50|1152.09|1136.09|1151.94|1135.94|1152.23|1136.23|1151.94|1135.94|4
1642903440000|2022-01-23 02:04:00|1152.03|1136.03|1152.55|1136.55|1152.55|1136.55|1152.03|1136.03|7
1642903450000|2022-01-23 02:04:10|1152.45|1136.45|1152.86|1136.86|1152.86|1136.86|1152.41|1136.41|4
1642903460000|2022-01-23 02:04:20|1152.67|1136.67|1152.69|1136.69|1152.69|1136.69|1152.56|1136.56|4
1642903470000|2022-01-23 02:04:30|1152.71|1136.71|1152.22|1136.22|1152.71|1136.71|1152.22|1136.22|9
1642903480000|2022-01-23 02:04:40|1152.21|1136.21|1151.97|1135.97|1152.21|1136.21|1151.75|1135.75|10
1642903490000|2022-01-23 02:04:50|1151.95|1135.95|1152.08|1136.08|1152.16|1136.16|1151.95|1135.95|4
1642903500000|2022-01-23 02:05:00|1151.97|1135.97|1150.12|1134.12|1151.97|1135.97|1149.89|1133.89|16
1642903510000|2022-01-23 02:05:10|1150.02|1134.02|1149.1|1133.1|1150.02|1134.02|1148.81|1132.81|13
1642903520000|2022-01-23 02:05:20|1148.98|1132.98|1148.64|1132.64|1149.05|1133.05|1148.64|1132.64|10
1642903530000|2022-01-23 02:05:30|1148.63|1132.63|1147.3|1131.3|1148.63|1132.63|1147.3|1131.3|14
1642903540000|2022-01-23 02:05:40|1147.01|1131.01|1147.25|1131.25|1147.26|1131.26|1146.64|1130.64|15
1642903550000|2022-01-23 02:05:50|1147.26|1131.26|1146.86|1130.86|1147.26|1131.26|1146.86|1130.86|7
1642903560000|2022-01-23 02:06:00|1146.82|1130.82|1145.75|1129.75|1146.82|1130.82|1145.75|1129.75|9
1642903570000|2022-01-23 02:06:10|1145.52|1129.52|1146.01|1130.01|1146.01|1130.01|1145.49|1129.49|6
1642903580000|2022-01-23 02:06:20|1145.82|1129.82|1145.53|1129.53|1145.82|1129.82|1145.52|1129.52|10
1642903590000|2022-01-23 02:06:30|1145.82|1129.82|1145.82|1129.82|1146.12|1130.12|1145.78|1129.78|11
1642903600000|2022-01-23 02:06:40|1146.08|1130.08|1146.04|1130.04|1146.25|1130.25|1146.04|1130.04|5
1642903610000|2022-01-23 02:06:50|1146.09|1130.09|1145.95|1129.95|1146.1|1130.1|1145.95|1129.95|6
1642903620000|2022-01-23 02:07:00|1145.96|1129.96|1145.03|1129.03|1145.96|1129.96|1145.03|1129.03|11
1642903630000|2022-01-23 02:07:10|1144.81|1128.81|1143.66|1127.66|1144.81|1128.81|1143.66|1127.66|15
1642903640000|2022-01-23 02:07:20|1143.67|1127.67|1144.61|1128.61|1144.62|1128.62|1143.67|1127.67|15
1642903650000|2022-01-23 02:07:30|1144.6|1128.6|1144.6|1128.6|1144.6|1128.6|1144.59|1128.59|5
1642903660000|2022-01-23 02:07:40|1144.61|1128.61|1144.51|1128.51|1144.97|1128.97|1144.44|1128.44|17
1642903670000|2022-01-23 02:07:50|1144.47|1128.47|1144.45|1128.45|1144.47|1128.47|1144.45|1128.45|2
1642903680000|2022-01-23 02:08:00|1144.4|1128.4|1145.03|1129.03|1145.03|1129.03|1144.39|1128.39|7
1642903690000|2022-01-23 02:08:10|1145.08|1129.08|1144.83|1128.83|1145.08|1129.08|1144.83|1128.83|2
1642903700000|2022-01-23 02:08:20|1145.08|1129.08|1145.97|1129.97|1146.04|1130.04|1145.08|1129.08|7
1642903710000|2022-01-23 02:08:30|1145.95|1129.95|1146.07|1130.07|1146.07|1130.07|1145.95|1129.95|3
1642903720000|2022-01-23 02:08:40|1146.02|1130.02|1146.12|1130.12|1146.12|1130.12|1146.02|1130.02|2
1642903730000|2022-01-23 02:08:50|1146.13|1130.13|1146.49|1130.49|1146.49|1130.49|1146.13|1130.13|3
1642903750000|2022-01-23 02:09:10|1146.44|1130.44|1145.14|1129.14|1146.44|1130.44|1145.14|1129.14|10
1642903760000|2022-01-23 02:09:20|1144.71|1128.71|1143.43|1127.43|1144.71|1128.71|1142.8|1126.8|17
1642903770000|2022-01-23 02:09:30|1143.49|1127.49|1143.96|1127.96|1143.96|1127.96|1143.49|1127.49|6
1642903780000|2022-01-23 02:09:40|1144.09|1128.09|1144.7|1128.7|1144.7|1128.7|1144.09|1128.09|13
1642903790000|2022-01-23 02:09:50|1144.72|1128.72|1145.4|1129.4|1145.44|1129.44|1144.72|1128.72|8
1642903800000|2022-01-23 02:10:00|1145.48|1129.48|1145.48|1129.48|1145.48|1129.48|1145.48|1129.48|1
1642903810000|2022-01-23 02:10:10|1145.46|1129.46|1145.62|1129.62|1145.62|1129.62|1145.46|1129.46|5
1642903820000|2022-01-23 02:10:20|1145.56|1129.56|1145.55|1129.55|1145.56|1129.56|1145.55|1129.55|2
1642903830000|2022-01-23 02:10:30|1144.87|1128.87|1143.52|1127.52|1144.87|1128.87|1143.5|1127.5|14
1642903840000|2022-01-23 02:10:40|1143.51|1127.51|1142.01|1126.01|1143.51|1127.51|1142.01|1126.01|11
1642903850000|2022-01-23 02:10:50|1141.97|1125.97|1141.94|1125.94|1142.09|1126.09|1140.91|1124.91|22
1642903860000|2022-01-23 02:11:00|1141.93|1125.93|1140.56|1124.56|1141.93|1125.93|1140.56|1124.56|10
1642903870000|2022-01-23 02:11:10|1140.45|1124.45|1140.22|1124.22|1140.45|1124.45|1139.75|1123.75|10
1642903880000|2022-01-23 02:11:20|1140.4|1124.4|1140.78|1124.78|1140.78|1124.78|1140.4|1124.4|6
1642903890000|2022-01-23 02:11:30|1140.76|1124.76|1141.46|1125.46|1141.46|1125.46|1140.76|1124.76|11
1642903900000|2022-01-23 02:11:40|1141.47|1125.47|1141.52|1125.52|1141.64|1125.64|1141.12|1125.12|11
1642903910000|2022-01-23 02:11:50|1141.51|1125.51|1141.65|1125.65|1141.84|1125.84|1141.51|1125.51|6
1642903920000|2022-01-23 02:12:00|1141.63|1125.63|1140.66|1124.66|1141.63|1125.63|1140.66|1124.66|9
1642903930000|2022-01-23 02:12:10|1140.65|1124.65|1140.13|1124.13|1140.65|1124.65|1140.13|1124.13|8
1642903940000|2022-01-23 02:12:20|1140.09|1124.09|1138.44|1122.44|1140.09|1124.09|1138.44|1122.44|21
1642903950000|2022-01-23 02:12:30|1138.43|1122.43|1137.26|1121.26|1138.43|1122.43|1136.02|1120.02|25
1642903960000|2022-01-23 02:12:40|1137.05|1121.05|1136.75|1120.75|1137.29|1121.29|1136.75|1120.75|14
1642903970000|2022-01-23 02:12:50|1136.72|1120.72|1137.35|1121.35|1137.44|1121.44|1136.72|1120.72|7
1642903980000|2022-01-23 02:13:00|1137.21|1121.21|1137.26|1121.26|1137.5|1121.5|1136.77|1120.77|15
1642903990000|2022-01-23 02:13:10|1137.11|1121.11|1137.75|1121.75|1137.92|1121.92|1137.11|1121.11|10
1642904000000|2022-01-23 02:13:20|1138.14|1122.14|1139.59|1123.59|1139.6|1123.6|1138.14|1122.14|20
1642904010000|2022-01-23 02:13:30|1139.5|1123.5|1139.09|1123.09|1139.59|1123.59|1139.09|1123.09|12
1642904020000|2022-01-23 02:13:40|1139.02|1123.02|1138.2|1122.2|1139.02|1123.02|1137.61|1121.61|13
1642904030000|2022-01-23 02:13:50|1138.23|1122.23|1136.8|1120.8|1138.23|1122.23|1136.8|1120.8|14
1642904040000|2022-01-23 02:14:00|1136.43|1120.43|1136.43|1120.43|1136.43|1120.43|1136.41|1120.41|3
1642904050000|2022-01-23 02:14:10|1136.52|1120.52|1137.51|1121.51|1137.51|1121.51|1136.52|1120.52|15
1642904060000|2022-01-23 02:14:20|1137.64|1121.64|1138.44|1122.44|1138.44|1122.44|1137.64|1121.64|9
1642904070000|2022-01-23 02:14:30|1138.45|1122.45|1138.53|1122.53|1138.53|1122.53|1138.45|1122.45|3
1642904080000|2022-01-23 02:14:40|1138.46|1122.46|1137.72|1121.72|1138.82|1122.82|1137.72|1121.72|15
1642904090000|2022-01-23 02:14:50|1137.69|1121.69|1137.5|1121.5|1137.69|1121.69|1137.11|1121.11|10
1642904100000|2022-01-23 02:15:00|1137.49|1121.49|1138.33|1122.33|1138.33|1122.33|1137.49|1121.49|11
1642904110000|2022-01-23 02:15:10|1138.38|1122.38|1139.42|1123.42|1139.42|1123.42|1138.38|1122.38|7
1642904120000|2022-01-23 02:15:20|1139.43|1123.43|1139.57|1123.57|1139.89|1123.89|1139.4|1123.4|12
1642904130000|2022-01-23 02:15:30|1139.52|1123.52|1138.56|1122.56|1139.52|1123.52|1138.56|1122.56|11
1642904140000|2022-01-23 02:15:40|1138.42|1122.42|1137.65|1121.65|1138.42|1122.42|1137.65|1121.65|5
1642904150000|2022-01-23 02:15:50|1137.64|1121.64|1138.21|1122.21|1138.27|1122.27|1137.64|1121.64|12
1642904160000|2022-01-23 02:16:00|1138.16|1122.16|1138.36|1122.36|1138.36|1122.36|1138.16|1122.16|6
1642904170000|2022-01-23 02:16:10|1138.35|1122.35|1138.62|1122.62|1138.72|1122.72|1138.35|1122.35|8
1642904180000|2022-01-23 02:16:20|1138.52|1122.52|1138.51|1122.51|1138.64|1122.64|1138.48|1122.48|10
1642904190000|2022-01-23 02:16:30|1138.59|1122.59|1139.37|1123.37|1139.37|1123.37|1138.59|1122.59|12
1642904200000|2022-01-23 02:16:40|1139.45|1123.45|1140.51|1124.51|1140.52|1124.52|1139.45|1123.45|11
1642904210000|2022-01-23 02:16:50|1140.52|1124.52|1140.58|1124.58|1140.58|1124.58|1140.52|1124.52|2
1642904220000|2022-01-23 02:17:00|1140.68|1124.68|1141.18|1125.18|1141.18|1125.18|1140.68|1124.68|4
1642904230000|2022-01-23 02:17:10|1141.22|1125.22|1141.51|1125.51|1141.52|1125.52|1141.22|1125.22|6
1642904250000|2022-01-23 02:17:30|1141.36|1125.36|1140.81|1124.81|1141.36|1125.36|1140.78|1124.78|12
1642904260000|2022-01-23 02:17:40|1140.95|1124.95|1141.33|1125.33|1141.33|1125.33|1140.81|1124.81|5
1642904270000|2022-01-23 02:17:50|1141.3|1125.3|1140.84|1124.84|1141.3|1125.3|1140.84|1124.84|3
1642904280000|2022-01-23 02:18:00|1140.58|1124.58|1138.78|1122.78|1140.58|1124.58|1138.78|1122.78|8
1642904290000|2022-01-23 02:18:10|1138.75|1122.75|1138.08|1122.08|1138.75|1122.75|1137.83|1121.83|14
1642904300000|2022-01-23 02:18:20|1137.99|1121.99|1138.58|1122.58|1138.58|1122.58|1137.83|1121.83|13
1642904310000|2022-01-23 02:18:30|1138.76|1122.76|1138.47|1122.47|1138.76|1122.76|1138.47|1122.47|3
1642904330000|2022-01-23 02:18:50|1138.43|1122.43|1138.13|1122.13|1138.43|1122.43|1138.02|1122.02|10
1642904340000|2022-01-23 02:19:00|1138.02|1122.02|1137.14|1121.14|1138.14|1122.14|1137.14|1121.14|8
1642904350000|2022-01-23 02:19:10|1136.89|1120.89|1136.67|1120.67|1136.89|1120.89|1136.25|1120.25|13
1642904360000|2022-01-23 02:19:20|1136.93|1120.93|1135.45|1119.45|1136.93|1120.93|1135.42|1119.42|12
1642904370000|2022-01-23 02:19:30|1135.43|1119.43|1135.91|1119.91|1136.44|1120.44|1135.4|1119.4|21
1642904380000|2022-01-23 02:19:40|1135.93|1119.93|1136.26|1120.26|1136.42|1120.42|1135.92|1119.92|15
1642904390000|2022-01-23 02:19:50|1136.24|1120.24|1135.67|1119.67|1136.24|1120.24|1135.6|1119.6|11
1642904400000|2022-01-23 02:20:00|1135.87|1119.87|1136.28|1120.28|1136.35|1120.35|1135.84|1119.84|14
1642904410000|2022-01-23 02:20:10|1136|1120|1137.33|1121.33|1137.33|1121.33|1135.34|1119.34|22
1642904420000|2022-01-23 02:20:20|1137.28|1121.28|1138.06|1122.06|1138.73|1122.73|1137.28|1121.28|17
1642904430000|2022-01-23 02:20:30|1138.17|1122.17|1137.83|1121.83|1138.17|1122.17|1137.83|1121.83|12
1642904440000|2022-01-23 02:20:40|1137.59|1121.59|1136.71|1120.71|1137.59|1121.59|1136.71|1120.71|7
1642904450000|2022-01-23 02:20:50|1136.63|1120.63|1136.54|1120.54|1136.78|1120.78|1136.54|1120.54|4
1642904460000|2022-01-23 02:21:00|1136.78|1120.78|1136.46|1120.46|1136.78|1120.78|1136.46|1120.46|6
1642904470000|2022-01-23 02:21:10|1136.32|1120.32|1135.29|1119.29|1136.32|1120.32|1134.55|1118.55|17
1642904480000|2022-01-23 02:21:20|1135.22|1119.22|1136.53|1120.53|1136.6|1120.6|1135.04|1119.04|16
1642904490000|2022-01-23 02:21:30|1136.42|1120.42|1134.41|1118.41|1136.42|1120.42|1134.41|1118.41|26
1642904500000|2022-01-23 02:21:40|1134.34|1118.34|1133.89|1117.89|1134.41|1118.41|1133.89|1117.89|9
1642904510000|2022-01-23 02:21:50|1133.62|1117.62|1133.84|1117.84|1133.84|1117.84|1133.62|1117.62|2
1642904520000|2022-01-23 02:22:00|1134.22|1118.22|1134.75|1118.75|1134.75|1118.75|1134.22|1118.22|10
1642904530000|2022-01-23 02:22:10|1134.72|1118.72|1134.64|1118.64|1134.74|1118.74|1134.64|1118.64|4
1642904540000|2022-01-23 02:22:20|1134.63|1118.63|1134.47|1118.47|1134.63|1118.63|1134.47|1118.47|2
1642904560000|2022-01-23 02:22:40|1134.35|1118.35|1133.72|1117.72|1134.35|1118.35|1133.71|1117.71|12
1642904570000|2022-01-23 02:22:50|1133.71|1117.71|1134.61|1118.61|1134.61|1118.61|1133.62|1117.62|12
1642904580000|2022-01-23 02:23:00|1134.62|1118.62|1133.96|1117.96|1134.62|1118.62|1133.96|1117.96|10
1642904590000|2022-01-23 02:23:10|1133.75|1117.75|1132.59|1116.59|1133.76|1117.76|1132.59|1116.59|8
1642904600000|2022-01-23 02:23:20|1132.52|1116.52|1133.25|1117.25|1133.44|1117.44|1130.58|1114.58|28
1642904610000|2022-01-23 02:23:30|1133.32|1117.32|1133.52|1117.52|1133.52|1117.52|1133.32|1117.32|7
1642904620000|2022-01-23 02:23:40|1133.5|1117.5|1133.41|1117.41|1133.51|1117.51|1133.41|1117.41|3
1642904630000|2022-01-23 02:23:50|1133.42|1117.42|1134.41|1118.41|1134.42|1118.42|1133.42|1117.42|12
1642904640000|2022-01-23 02:24:00|1134.59|1118.59|1136.2|1120.2|1136.24|1120.24|1134.59|1118.59|15
1642904650000|2022-01-23 02:24:10|1136.11|1120.11|1136.4|1120.4|1136.4|1120.4|1135.74|1119.74|9
1642904660000|2022-01-23 02:24:20|1136.43|1120.43|1136.01|1120.01|1136.61|1120.61|1136.01|1120.01|8
1642904670000|2022-01-23 02:24:30|1136.21|1120.21|1136.38|1120.38|1136.38|1120.38|1136.14|1120.14|7
1642904680000|2022-01-23 02:24:40|1136.52|1120.52|1136.76|1120.76|1136.76|1120.76|1136.52|1120.52|3
1642904690000|2022-01-23 02:24:50|1136.73|1120.73|1136.24|1120.24|1136.73|1120.73|1136.17|1120.17|12
1642904700000|2022-01-23 02:25:00|1136.34|1120.34|1136.46|1120.46|1136.62|1120.62|1136.31|1120.31|11
1642904710000|2022-01-23 02:25:10|1136.49|1120.49|1136.19|1120.19|1136.59|1120.59|1136.19|1120.19|7
1642904720000|2022-01-23 02:25:20|1135.84|1119.84|1135.48|1119.48|1135.94|1119.94|1135.48|1119.48|3
1642904730000|2022-01-23 02:25:30|1135.47|1119.47|1134.39|1118.39|1135.47|1119.47|1133.85|1117.85|18
1642904740000|2022-01-23 02:25:40|1134.5|1118.5|1133.61|1117.61|1134.5|1118.5|1133.61|1117.61|7
1642904750000|2022-01-23 02:25:50|1133.35|1117.35|1133.46|1117.46|1133.57|1117.57|1133.35|1117.35|8
1642904760000|2022-01-23 02:26:00|1133.37|1117.37|1134.38|1118.38|1134.41|1118.41|1133.37|1117.37|19
1642904770000|2022-01-23 02:26:10|1134.45|1118.45|1134.62|1118.62|1134.65|1118.65|1134.01|1118.01|21
1642904780000|2022-01-23 02:26:20|1134.67|1118.67|1133.79|1117.79|1134.67|1118.67|1133.78|1117.78|8
1642904790000|2022-01-23 02:26:30|1133.77|1117.77|1134.44|1118.44|1134.44|1118.44|1133.77|1117.77|13
1642904800000|2022-01-23 02:26:40|1134.48|1118.48|1135.32|1119.32|1135.32|1119.32|1134.48|1118.48|8
1642904810000|2022-01-23 02:26:50|1135.35|1119.35|1136.15|1120.15|1136.15|1120.15|1135.32|1119.32|8
1642904820000|2022-01-23 02:27:00|1136.31|1120.31|1136.74|1120.74|1136.74|1120.74|1136.31|1120.31|8
1642904830000|2022-01-23 02:27:10|1137.21|1121.21|1137.41|1121.41|1137.59|1121.59|1137.21|1121.21|11
1642904840000|2022-01-23 02:27:20|1137.48|1121.48|1137.44|1121.44|1137.56|1121.56|1137.44|1121.44|4
1642904850000|2022-01-23 02:27:30|1136.93|1120.93|1136.63|1120.63|1136.93|1120.93|1136.63|1120.63|2
1642904860000|2022-01-23 02:27:40|1136.62|1120.62|1136.05|1120.05|1136.62|1120.62|1135.7|1119.7|9
1642904870000|2022-01-23 02:27:50|1136.18|1120.18|1136.58|1120.58|1136.58|1120.58|1136.18|1120.18|5
1642904880000|2022-01-23 02:28:00|1136.37|1120.37|1137.34|1121.34|1137.55|1121.55|1136.37|1120.37|12
1642904890000|2022-01-23 02:28:10|1137.42|1121.42|1137.55|1121.55|1137.55|1121.55|1137.42|1121.42|2
1642904900000|2022-01-23 02:28:20|1137.48|1121.48|1137.54|1121.54|1137.62|1121.62|1137.48|1121.48|4
1642904910000|2022-01-23 02:28:30|1137.64|1121.64|1137.24|1121.24|1137.83|1121.83|1137.24|1121.24|9
1642904920000|2022-01-23 02:28:40|1137.13|1121.13|1137.33|1121.33|1137.33|1121.33|1137.13|1121.13|3
1642904930000|2022-01-23 02:28:50|1137.41|1121.41|1138.11|1122.11|1138.11|1122.11|1137.41|1121.41|8
1642904940000|2022-01-23 02:29:00|1138.07|1122.07|1138.01|1122.01|1138.07|1122.07|1138.01|1122.01|5
1642904950000|2022-01-23 02:29:10|1138.07|1122.07|1138.47|1122.47|1138.47|1122.47|1138.01|1122.01|8
1642904960000|2022-01-23 02:29:20|1138.26|1122.26|1137.86|1121.86|1138.38|1122.38|1137.86|1121.86|6
1642904970000|2022-01-23 02:29:30|1137.46|1121.46|1137.3|1121.3|1137.46|1121.46|1137.26|1121.26|6
1642904980000|2022-01-23 02:29:40|1137.27|1121.27|1136.55|1120.55|1137.27|1121.27|1136.55|1120.55|8
1642904990000|2022-01-23 02:29:50|1136.64|1120.64|1137.56|1121.56|1137.56|1121.56|1136.64|1120.64|7
1642905000000|2022-01-23 02:30:00|1137.46|1121.46|1139.06|1123.06|1139.06|1123.06|1137.46|1121.46|18
1642905010000|2022-01-23 02:30:10|1139.2|1123.2|1142.62|1126.62|1142.62|1126.62|1139.2|1123.2|25
1642905020000|2022-01-23 02:30:20|1142.5|1126.5|1141.69|1125.69|1142.64|1126.64|1141.69|1125.69|16
1642905030000|2022-01-23 02:30:30|1141.86|1125.86|1141.34|1125.34|1141.97|1125.97|1141.34|1125.34|8
1642905040000|2022-01-23 02:30:40|1141.4|1125.4|1140.63|1124.63|1141.4|1125.4|1140.41|1124.41|15
1642905050000|2022-01-23 02:30:50|1140.61|1124.61|1141.25|1125.25|1141.41|1125.41|1140.61|1124.61|10
1642905060000|2022-01-23 02:31:00|1141.24|1125.24|1141.39|1125.39|1141.54|1125.54|1141.2|1125.2|12
1642905070000|2022-01-23 02:31:10|1141.24|1125.24|1141.29|1125.29|1141.29|1125.29|1141.15|1125.15|8
1642905080000|2022-01-23 02:31:20|1141.25|1125.25|1141.26|1125.26|1141.26|1125.26|1141.24|1125.24|3
1642905090000|2022-01-23 02:31:30|1141.46|1125.46|1141.75|1125.75|1141.76|1125.76|1141.46|1125.46|11
1642905100000|2022-01-23 02:31:40|1141.77|1125.77|1141.62|1125.62|1142.02|1126.02|1141.62|1125.62|8
1642905110000|2022-01-23 02:31:50|1141.6|1125.6|1141.06|1125.06|1141.6|1125.6|1140.82|1124.82|8
1642905120000|2022-01-23 02:32:00|1141.17|1125.17|1141.31|1125.31|1141.41|1125.41|1141.17|1125.17|7
1642905130000|2022-01-23 02:32:10|1141.38|1125.38|1141.62|1125.62|1141.62|1125.62|1141.38|1125.38|5
1642905140000|2022-01-23 02:32:20|1141.75|1125.75|1141.96|1125.96|1141.96|1125.96|1141.74|1125.74|6
1642905150000|2022-01-23 02:32:30|1141.81|1125.81|1141.46|1125.46|1141.81|1125.81|1141.46|1125.46|5
1642905160000|2022-01-23 02:32:40|1141.47|1125.47|1142.13|1126.13|1142.13|1126.13|1141.47|1125.47|9
1642905170000|2022-01-23 02:32:50|1142.16|1126.16|1142.03|1126.03|1142.16|1126.16|1142.03|1126.03|2
1642905180000|2022-01-23 02:33:00|1142.26|1126.26|1141.54|1125.54|1142.26|1126.26|1141.54|1125.54|7
1642905190000|2022-01-23 02:33:10|1141.62|1125.62|1141.48|1125.48|1141.77|1125.77|1141.48|1125.48|6
1642905200000|2022-01-23 02:33:20|1141.23|1125.23|1141.06|1125.06|1141.23|1125.23|1140.99|1124.99|6
1642905210000|2022-01-23 02:33:30|1140.8|1124.8|1140.51|1124.51|1140.8|1124.8|1140.51|1124.51|4
1642905220000|2022-01-23 02:33:40|1140.31|1124.31|1138.47|1122.47|1140.31|1124.31|1138.47|1122.47|13
1642905230000|2022-01-23 02:33:50|1138.77|1122.77|1139.61|1123.61|1139.61|1123.61|1138.77|1122.77|11
1642905240000|2022-01-23 02:34:00|1139.7|1123.7|1140.41|1124.41|1140.41|1124.41|1139.7|1123.7|5
1642905250000|2022-01-23 02:34:10|1140.33|1124.33|1138.88|1122.88|1140.33|1124.33|1138.88|1122.88|14
1642905260000|2022-01-23 02:34:20|1138.65|1122.65|1138.28|1122.28|1138.66|1122.66|1138.28|1122.28|11
1642905270000|2022-01-23 02:34:30|1138.3|1122.3|1137.73|1121.73|1138.3|1122.3|1137.72|1121.72|9
1642905280000|2022-01-23 02:34:40|1137.72|1121.72|1137.79|1121.79|1137.79|1121.79|1137.7|1121.7|8
1642905290000|2022-01-23 02:34:50|1137.66|1121.66|1138.2|1122.2|1138.4|1122.4|1137.65|1121.65|10
1642905300000|2022-01-23 02:35:00|1138.37|1122.37|1140.99|1124.99|1140.99|1124.99|1138.37|1122.37|19
1642905310000|2022-01-23 02:35:10|1140.97|1124.97|1142.17|1126.17|1142.17|1126.17|1140.97|1124.97|8
1642905320000|2022-01-23 02:35:20|1142.13|1126.13|1141.67|1125.67|1142.18|1126.18|1141.63|1125.63|11
1642905340000|2022-01-23 02:35:40|1141.9|1125.9|1142.14|1126.14|1142.18|1126.18|1141.9|1125.9|5
1642905350000|2022-01-23 02:35:50|1142.55|1126.55|1142.9|1126.9|1142.9|1126.9|1142.53|1126.53|6
1642905360000|2022-01-23 02:36:00|1142.86|1126.86|1142.86|1126.86|1142.9|1126.9|1142.86|1126.86|4
1642905370000|2022-01-23 02:36:10|1142.88|1126.88|1143.51|1127.51|1143.51|1127.51|1142.88|1126.88|7
1642905380000|2022-01-23 02:36:20|1143.58|1127.58|1143.9|1127.9|1143.9|1127.9|1143.58|1127.58|2
1642905390000|2022-01-23 02:36:30|1144.13|1128.13|1143.66|1127.66|1144.13|1128.13|1143.41|1127.41|13
1642905410000|2022-01-23 02:36:50|1143.29|1127.29|1143.22|1127.22|1143.42|1127.42|1143.22|1127.22|8
1642905420000|2022-01-23 02:37:00|1143.18|1127.18|1142.76|1126.76|1143.26|1127.26|1142.76|1126.76|9
1642905430000|2022-01-23 02:37:10|1142.47|1126.47|1140.51|1124.51|1142.47|1126.47|1140.51|1124.51|14
1642905440000|2022-01-23 02:37:20|1140.54|1124.54|1140.32|1124.32|1140.62|1124.62|1140.32|1124.32|13
1642905450000|2022-01-23 02:37:30|1140.22|1124.22|1140.54|1124.54|1140.59|1124.59|1140.22|1124.22|10
1642905460000|2022-01-23 02:37:40|1140.61|1124.61|1140.17|1124.17|1140.62|1124.62|1139.97|1123.97|11
1642905470000|2022-01-23 02:37:50|1139.97|1123.97|1139.87|1123.87|1140.17|1124.17|1139.74|1123.74|4
1642905480000|2022-01-23 02:38:00|1139.74|1123.74|1139.82|1123.82|1140.06|1124.06|1139.74|1123.74|6
1642905490000|2022-01-23 02:38:10|1139.65|1123.65|1139.65|1123.65|1139.65|1123.65|1139.65|1123.65|1
1642905500000|2022-01-23 02:38:20|1139.58|1123.58|1138.89|1122.89|1139.58|1123.58|1138.89|1122.89|6
1642905510000|2022-01-23 02:38:30|1138.88|1122.88|1138.6|1122.6|1139.06|1123.06|1138.6|1122.6|5
1642905520000|2022-01-23 02:38:40|1138.78|1122.78|1139.26|1123.26|1139.26|1123.26|1138.75|1122.75|9
1642905530000|2022-01-23 02:38:50|1139.27|1123.27|1140.45|1124.45|1140.45|1124.45|1139.27|1123.27|13
1642905540000|2022-01-23 02:39:00|1140.53|1124.53|1141.01|1125.01|1141.03|1125.03|1140.53|1124.53|10
1642905550000|2022-01-23 02:39:10|1141.03|1125.03|1141.2|1125.2|1141.2|1125.2|1140.94|1124.94|7
1642905560000|2022-01-23 02:39:20|1141.3|1125.3|1141.22|1125.22|1141.39|1125.39|1141.08|1125.08|8
1642905570000|2022-01-23 02:39:30|1141.21|1125.21|1141.31|1125.31|1141.31|1125.31|1141.21|1125.21|3
1642905580000|2022-01-23 02:39:40|1141.16|1125.16|1141.33|1125.33|1141.33|1125.33|1140.98|1124.98|4
1642905590000|2022-01-23 02:39:50|1141.46|1125.46|1141.69|1125.69|1141.69|1125.69|1141.06|1125.06|7
1642905600000|2022-01-23 02:40:00|1141.5|1125.5|1140.34|1124.34|1141.5|1125.5|1140.34|1124.34|9
1642905610000|2022-01-23 02:40:10|1140.27|1124.27|1138.74|1122.74|1140.51|1124.51|1138.74|1122.74|17
1642905620000|2022-01-23 02:40:20|1138.77|1122.77|1138.88|1122.88|1138.88|1122.88|1138.52|1122.52|9
1642905630000|2022-01-23 02:40:30|1139.02|1123.02|1142.98|1126.98|1142.98|1126.98|1139.02|1123.02|14
1642905640000|2022-01-23 02:40:40|1142.77|1126.77|1142.09|1126.09|1142.98|1126.98|1142.05|1126.05|9
1642905650000|2022-01-23 02:40:50|1142.11|1126.11|1142.1|1126.1|1142.21|1126.21|1142.09|1126.09|6
1642905660000|2022-01-23 02:41:00|1142.19|1126.19|1141.6|1125.6|1142.19|1126.19|1141.6|1125.6|5
1642905670000|2022-01-23 02:41:10|1141.23|1125.23|1140.07|1124.07|1141.23|1125.23|1140.02|1124.02|17
1642905680000|2022-01-23 02:41:20|1140.18|1124.18|1139.6|1123.6|1140.27|1124.27|1139.35|1123.35|11
1642905690000|2022-01-23 02:41:30|1139.52|1123.52|1139.88|1123.88|1139.88|1123.88|1139.5|1123.5|9
1642905700000|2022-01-23 02:41:40|1139.61|1123.61|1139.61|1123.61|1139.61|1123.61|1139.61|1123.61|1
1642905710000|2022-01-23 02:41:50|1139.53|1123.53|1139|1123|1139.53|1123.53|1138.75|1122.75|10
1642905720000|2022-01-23 02:42:00|1139.19|1123.19|1138.71|1122.71|1139.19|1123.19|1138.71|1122.71|3
1642905730000|2022-01-23 02:42:10|1138.53|1122.53|1137.33|1121.33|1138.76|1122.76|1137.31|1121.31|18
1642905740000|2022-01-23 02:42:20|1137.31|1121.31|1137.51|1121.51|1137.62|1121.62|1137.27|1121.27|14
1642905750000|2022-01-23 02:42:30|1137.38|1121.38|1136.53|1120.53|1137.38|1121.38|1136.4|1120.4|13
1642905760000|2022-01-23 02:42:40|1136.48|1120.48|1135.75|1119.75|1136.48|1120.48|1135.75|1119.75|6
1642905770000|2022-01-23 02:42:50|1135.87|1119.87|1133.1|1117.1|1135.87|1119.87|1133.1|1117.1|26
1642905780000|2022-01-23 02:43:00|1132.85|1116.85|1133.57|1117.57|1133.76|1117.76|1132.71|1116.71|16
1642905790000|2022-01-23 02:43:10|1133.58|1117.58|1132.52|1116.52|1133.58|1117.58|1132.52|1116.52|10
1642905800000|2022-01-23 02:43:20|1132.61|1116.61|1134.2|1118.2|1134.2|1118.2|1132.61|1116.61|15
1642905810000|2022-01-23 02:43:30|1134.04|1118.04|1133.68|1117.68|1134.41|1118.41|1133.68|1117.68|23
1642905820000|2022-01-23 02:43:40|1133.61|1117.61|1133.45|1117.45|1133.61|1117.61|1133.45|1117.45|5
1642905830000|2022-01-23 02:43:50|1133.54|1117.54|1133.64|1117.64|1133.64|1117.64|1133.46|1117.46|10
1642905840000|2022-01-23 02:44:00|1133.56|1117.56|1133.08|1117.08|1133.56|1117.56|1132.81|1116.81|7
1642905850000|2022-01-23 02:44:10|1133.11|1117.11|1129.7|1113.7|1133.11|1117.11|1129.7|1113.7|30
1642905860000|2022-01-23 02:44:20|1129.58|1113.58|1129.18|1113.18|1129.64|1113.64|1128.82|1112.82|17
1642905870000|2022-01-23 02:44:30|1129.36|1113.36|1129.77|1113.77|1130.14|1114.14|1129.36|1113.36|12
1642905880000|2022-01-23 02:44:40|1129.79|1113.79|1130.01|1114.01|1130.01|1114.01|1129.73|1113.73|5
1642905890000|2022-01-23 02:44:50|1130.09|1114.09|1130.21|1114.21|1130.21|1114.21|1129.84|1113.84|11
1642905900000|2022-01-23 02:45:00|1130.23|1114.23|1131.32|1115.32|1131.32|1115.32|1130.23|1114.23|9
1642905910000|2022-01-23 02:45:10|1131.35|1115.35|1133.46|1117.46|1133.46|1117.46|1131.32|1115.32|11
1642905920000|2022-01-23 02:45:20|1133.19|1117.19|1134.64|1118.64|1134.65|1118.65|1133.19|1117.19|14
1642905930000|2022-01-23 02:45:30|1134.63|1118.63|1133.4|1117.4|1134.99|1118.99|1133.4|1117.4|20
1642905940000|2022-01-23 02:45:40|1133.44|1117.44|1131.82|1115.82|1133.44|1117.44|1131.82|1115.82|13
1642905950000|2022-01-23 02:45:50|1131.56|1115.56|1131.36|1115.36|1131.56|1115.56|1130.86|1114.86|16
1642905960000|2022-01-23 02:46:00|1131.26|1115.26|1131.68|1115.68|1131.68|1115.68|1130.99|1114.99|14
1642905970000|2022-01-23 02:46:10|1131.77|1115.77|1132.4|1116.4|1132.58|1116.58|1131.77|1115.77|9
1642905980000|2022-01-23 02:46:20|1132.34|1116.34|1131.81|1115.81|1132.47|1116.47|1131.81|1115.81|8
1642905990000|2022-01-23 02:46:30|1131.5|1115.5|1130.94|1114.94|1131.5|1115.5|1130.54|1114.54|12
1642906000000|2022-01-23 02:46:40|1130.86|1114.86|1131.06|1115.06|1131.1|1115.1|1130.61|1114.61|9
1642906010000|2022-01-23 02:46:50|1131.04|1115.04|1131.09|1115.09|1131.96|1115.96|1131.04|1115.04|12
1642906020000|2022-01-23 02:47:00|1131|1115|1130.52|1114.52|1131|1115|1130.52|1114.52|9
1642906030000|2022-01-23 02:47:10|1130.51|1114.51|1129.18|1113.18|1130.51|1114.51|1129.18|1113.18|12
1642906040000|2022-01-23 02:47:20|1129.19|1113.19|1128.22|1112.22|1129.19|1113.19|1128.12|1112.12|17
1642906050000|2022-01-23 02:47:30|1128.1|1112.1|1127.48|1111.48|1128.25|1112.25|1127.48|1111.48|23
1642906060000|2022-01-23 02:47:40|1127.57|1111.57|1124.28|1108.28|1127.57|1111.57|1122.6|1106.6|30
1642906070000|2022-01-23 02:47:50|1124.49|1108.49|1125.2|1109.2|1125.2|1109.2|1124.41|1108.41|24
1642906080000|2022-01-23 02:48:00|1125.11|1109.11|1124.7|1108.7|1125.14|1109.14|1124.49|1108.49|12
1642906090000|2022-01-23 02:48:10|1125.01|1109.01|1125.48|1109.48|1125.54|1109.54|1125.01|1109.01|10
1642906100000|2022-01-23 02:48:20|1125.61|1109.61|1126.16|1110.16|1126.2|1110.2|1125.51|1109.51|20
1642906110000|2022-01-23 02:48:30|1125.95|1109.95|1126.26|1110.26|1126.26|1110.26|1125.95|1109.95|3
1642906120000|2022-01-23 02:48:40|1126.14|1110.14|1126.26|1110.26|1126.26|1110.26|1125.65|1109.65|10
1642906130000|2022-01-23 02:48:50|1126.29|1110.29|1124.71|1108.71|1126.29|1110.29|1124.7|1108.7|14
1642906140000|2022-01-23 02:49:00|1124.16|1108.16|1124.06|1108.06|1124.41|1108.41|1123.71|1107.71|19
1642906150000|2022-01-23 02:49:10|1123.99|1107.99|1123.46|1107.46|1123.99|1107.99|1123.39|1107.39|11
1642906160000|2022-01-23 02:49:20|1123.49|1107.49|1124.38|1108.38|1124.38|1108.38|1123.46|1107.46|10
1642906170000|2022-01-23 02:49:30|1124.35|1108.35|1124.87|1108.87|1124.87|1108.87|1124.35|1108.35|9
1642906180000|2022-01-23 02:49:40|1124.95|1108.95|1124.81|1108.81|1125.27|1109.27|1124.81|1108.81|14
1642906190000|2022-01-23 02:49:50|1124.98|1108.98|1124.85|1108.85|1125.47|1109.47|1124.85|1108.85|10
1642906200000|2022-01-23 02:50:00|1124.79|1108.79|1123.92|1107.92|1124.79|1108.79|1123.23|1107.23|23
1642906210000|2022-01-23 02:50:10|1124.09|1108.09|1124.75|1108.75|1124.91|1108.91|1123.69|1107.69|23
1642906220000|2022-01-23 02:50:20|1124.87|1108.87|1124.9|1108.9|1124.9|1108.9|1124.64|1108.64|15
1642906230000|2022-01-23 02:50:30|1124.71|1108.71|1125.56|1109.56|1125.56|1109.56|1124.7|1108.7|12
1642906240000|2022-01-23 02:50:40|1125.76|1109.76|1126.12|1110.12|1126.39|1110.39|1125.69|1109.69|14
1642906250000|2022-01-23 02:50:50|1126.07|1110.07|1125.19|1109.19|1126.11|1110.11|1125.19|1109.19|10
1642906260000|2022-01-23 02:51:00|1125.18|1109.18|1123.53|1107.53|1125.18|1109.18|1123.53|1107.53|11
1642906270000|2022-01-23 02:51:10|1123.49|1107.49|1124.48|1108.48|1124.56|1108.56|1123.23|1107.23|19
1642906280000|2022-01-23 02:51:20|1124.57|1108.57|1126.54|1110.54|1126.54|1110.54|1124.57|1108.57|23
1642906290000|2022-01-23 02:51:30|1126.41|1110.41|1127|1111|1127|1111|1126.37|1110.37|12
1642906300000|2022-01-23 02:51:40|1126.81|1110.81|1125.12|1109.12|1126.81|1110.81|1125.09|1109.09|14
1642906310000|2022-01-23 02:51:50|1124.93|1108.93|1124.71|1108.71|1124.93|1108.93|1124.71|1108.71|2
1642906320000|2022-01-23 02:52:00|1124.96|1108.96|1125.81|1109.81|1125.89|1109.89|1124.91|1108.91|15
1642906330000|2022-01-23 02:52:10|1125.97|1109.97|1126.5|1110.5|1126.59|1110.59|1125.97|1109.97|17
1642906340000|2022-01-23 02:52:20|1126.61|1110.61|1126.58|1110.58|1126.61|1110.61|1126.53|1110.53|7
1642906350000|2022-01-23 02:52:30|1126.61|1110.61|1125.08|1109.08|1127.08|1111.08|1125.08|1109.08|14
1642906360000|2022-01-23 02:52:40|1125.22|1109.22|1125.56|1109.56|1126.52|1110.52|1125.22|1109.22|17
1642906370000|2022-01-23 02:52:50|1125.55|1109.55|1123.69|1107.69|1125.55|1109.55|1123.69|1107.69|15
1642906380000|2022-01-23 02:53:00|1123.7|1107.7|1124.56|1108.56|1124.56|1108.56|1123.12|1107.12|14
1642906390000|2022-01-23 02:53:10|1124.54|1108.54|1122.5|1106.5|1124.54|1108.54|1122.5|1106.5|18
1642906400000|2022-01-23 02:53:20|1122.77|1106.77|1121.09|1105.09|1123.42|1107.42|1121.09|1105.09|24
1642906410000|2022-01-23 02:53:30|1121.25|1105.25|1121.59|1105.59|1121.59|1105.59|1121.25|1105.25|14
1642906420000|2022-01-23 02:53:40|1121.51|1105.51|1121.54|1105.54|1121.74|1105.74|1121.51|1105.51|8
1642906430000|2022-01-23 02:53:50|1121.49|1105.49|1119.88|1103.88|1121.49|1105.49|1119.88|1103.88|17
1642906440000|2022-01-23 02:54:00|1119.94|1103.94|1121.01|1105.01|1121.06|1105.06|1119.66|1103.66|24
1642906450000|2022-01-23 02:54:10|1121.12|1105.12|1121.76|1105.76|1121.8|1105.8|1121.12|1105.12|13
1642906460000|2022-01-23 02:54:20|1121.65|1105.65|1120.8|1104.8|1121.77|1105.77|1120.8|1104.8|16
1642906470000|2022-01-23 02:54:30|1120.79|1104.79|1121.1|1105.1|1121.1|1105.1|1119.96|1103.96|16
1642906480000|2022-01-23 02:54:40|1120.96|1104.96|1120.92|1104.92|1120.96|1104.96|1120.58|1104.58|5
1642906490000|2022-01-23 02:54:50|1120.9|1104.9|1120.93|1104.93|1120.93|1104.93|1120.88|1104.88|3
1642906500000|2022-01-23 02:55:00|1121.13|1105.13|1119.91|1103.91|1121.13|1105.13|1119.67|1103.67|14
1642906510000|2022-01-23 02:55:10|1119.93|1103.93|1119.84|1103.84|1119.93|1103.93|1119.64|1103.64|16
1642906520000|2022-01-23 02:55:20|1119.83|1103.83|1119.2|1103.2|1119.83|1103.83|1119.13|1103.13|13
1642906530000|2022-01-23 02:55:30|1119.24|1103.24|1118.95|1102.95|1119.25|1103.25|1118.95|1102.95|8
1642906540000|2022-01-23 02:55:40|1118.99|1102.99|1119.45|1103.45|1119.45|1103.45|1118.68|1102.68|16
1642906550000|2022-01-23 02:55:50|1119.53|1103.53|1119.91|1103.91|1119.91|1103.91|1119.42|1103.42|13
1642906560000|2022-01-23 02:56:00|1119.9|1103.9|1118.74|1102.74|1119.9|1103.9|1118.74|1102.74|14
1642906570000|2022-01-23 02:56:10|1118.62|1102.62|1118.18|1102.18|1118.62|1102.62|1117.4|1101.4|19
1642906580000|2022-01-23 02:56:20|1118.42|1102.42|1116.66|1100.66|1118.42|1102.42|1116.66|1100.66|20
1642906590000|2022-01-23 02:56:30|1116.74|1100.74|1116.13|1100.13|1116.9|1100.9|1115.7|1099.7|22
1642906600000|2022-01-23 02:56:40|1116.14|1100.14|1115.57|1099.57|1116.41|1100.41|1115.02|1099.02|25
1642906610000|2022-01-23 02:56:50|1115.58|1099.58|1115.63|1099.63|1115.63|1099.63|1115.39|1099.39|13
1642906620000|2022-01-23 02:57:00|1115.5|1099.5|1115.11|1099.11|1115.51|1099.51|1115.11|1099.11|6
1642906630000|2022-01-23 02:57:10|1115.16|1099.16|1115.62|1099.62|1115.62|1099.62|1115.16|1099.16|11
1642906640000|2022-01-23 02:57:20|1115.75|1099.75|1115.29|1099.29|1115.88|1099.88|1115.29|1099.29|6
1642906650000|2022-01-23 02:57:30|1115.24|1099.24|1112.87|1096.87|1115.24|1099.24|1112.48|1096.48|19
1642906660000|2022-01-23 02:57:40|1112.9|1096.9|1112.83|1096.83|1113.14|1097.14|1111.55|1095.55|30
1642906670000|2022-01-23 02:57:50|1112.59|1096.59|1112.42|1096.42|1112.89|1096.89|1111.87|1095.87|24
1642906680000|2022-01-23 02:58:00|1112.41|1096.41|1111.45|1095.45|1112.41|1096.41|1110.79|1094.79|19
1642906690000|2022-01-23 02:58:10|1111.52|1095.52|1111.49|1095.49|1112.26|1096.26|1111.41|1095.41|16
1642906700000|2022-01-23 02:58:20|1111.47|1095.47|1113.32|1097.32|1113.37|1097.37|1111.46|1095.46|18
1642906710000|2022-01-23 02:58:30|1113.38|1097.38|1113.02|1097.02|1113.51|1097.51|1112.97|1096.97|20
1642906720000|2022-01-23 02:58:40|1112.97|1096.97|1111.81|1095.81|1113.28|1097.28|1111.71|1095.71|23
1642906730000|2022-01-23 02:58:50|1111.89|1095.89|1113.01|1097.01|1113.37|1097.37|1111.89|1095.89|24
1642906740000|2022-01-23 02:59:00|1113.09|1097.09|1112.4|1096.4|1113.09|1097.09|1111.69|1095.69|21
1642906750000|2022-01-23 02:59:10|1112.41|1096.41|1112.53|1096.53|1112.72|1096.72|1112.38|1096.38|18
1642906760000|2022-01-23 02:59:20|1112.59|1096.59|1112.46|1096.46|1112.59|1096.59|1111.98|1095.98|11
1642906770000|2022-01-23 02:59:30|1112.47|1096.47|1112.47|1096.47|1112.56|1096.56|1112.46|1096.46|4
1642906780000|2022-01-23 02:59:40|1112.68|1096.68|1113.05|1097.05|1113.42|1097.42|1112.68|1096.68|13
1642906790000|2022-01-23 02:59:50|1113.29|1097.29|1113.46|1097.46|1113.46|1097.46|1113.29|1097.29|11
1642906800000|2022-01-23 03:00:00|1113.64|1097.64|1115.53|1099.53|1115.53|1099.53|1113.64|1097.64|14
1642906810000|2022-01-23 03:00:10|1115.51|1099.51|1116.68|1100.68|1116.68|1100.68|1115.51|1099.51|17
1642906820000|2022-01-23 03:00:20|1116.57|1100.57|1115.64|1099.64|1116.57|1100.57|1115.1|1099.1|17
1642906830000|2022-01-23 03:00:30|1115.53|1099.53|1113.7|1097.7|1115.93|1099.93|1113.7|1097.7|20
1642906840000|2022-01-23 03:00:40|1113.62|1097.62|1114.6|1098.6|1115.13|1099.13|1113.53|1097.53|21
1642906850000|2022-01-23 03:00:50|1114.8|1098.8|1116.15|1100.15|1116.15|1100.15|1114.8|1098.8|15
1642906860000|2022-01-23 03:01:00|1116.05|1100.05|1117.63|1101.63|1118.05|1102.05|1116.05|1100.05|28
1642906870000|2022-01-23 03:01:10|1117.76|1101.76|1118.5|1102.5|1118.5|1102.5|1117.76|1101.76|16
1642906880000|2022-01-23 03:01:20|1118.57|1102.57|1119.02|1103.02|1119.23|1103.23|1118.57|1102.57|11
1642906890000|2022-01-23 03:01:30|1118.77|1102.77|1117.6|1101.6|1118.77|1102.77|1117.6|1101.6|8
1642906900000|2022-01-23 03:01:40|1117.53|1101.53|1115.15|1099.15|1117.53|1101.53|1115.15|1099.15|14
1642906910000|2022-01-23 03:01:50|1115.25|1099.25|1114.74|1098.74|1115.29|1099.29|1114.74|1098.74|16
1642906920000|2022-01-23 03:02:00|1114.75|1098.75|1116.76|1100.76|1116.81|1100.81|1114.54|1098.54|22
1642906930000|2022-01-23 03:02:10|1116.81|1100.81|1117.57|1101.57|1117.57|1101.57|1116.81|1100.81|15
1642906940000|2022-01-23 03:02:20|1117.65|1101.65|1118.63|1102.63|1118.63|1102.63|1117.42|1101.42|14
1642906950000|2022-01-23 03:02:30|1118.62|1102.62|1118.67|1102.67|1118.83|1102.83|1118.62|1102.62|10
1642906960000|2022-01-23 03:02:40|1118.71|1102.71|1118.67|1102.67|1118.96|1102.96|1118.53|1102.53|7
1642906970000|2022-01-23 03:02:50|1118.69|1102.69|1118.53|1102.53|1118.69|1102.69|1118.01|1102.01|17
1642906980000|2022-01-23 03:03:00|1118.58|1102.58|1119.7|1103.7|1119.7|1103.7|1118.58|1102.58|14
1642906990000|2022-01-23 03:03:10|1119.86|1103.86|1120.43|1104.43|1120.43|1104.43|1119.86|1103.86|8
1642907000000|2022-01-23 03:03:20|1120.42|1104.42|1120.51|1104.51|1120.62|1104.62|1120.42|1104.42|7
1642907010000|2022-01-23 03:03:30|1120.5|1104.5|1118.87|1102.87|1120.5|1104.5|1118.8|1102.8|11
1642907020000|2022-01-23 03:03:40|1119.02|1103.02|1119.47|1103.47|1119.47|1103.47|1119.02|1103.02|9
1642907030000|2022-01-23 03:03:50|1119.63|1103.63|1118.6|1102.6|1119.63|1103.63|1118.6|1102.6|8
1642907040000|2022-01-23 03:04:00|1118.58|1102.58|1118.36|1102.36|1118.58|1102.58|1117.8|1101.8|14
1642907050000|2022-01-23 03:04:10|1118.29|1102.29|1117.39|1101.39|1118.29|1102.29|1117.1|1101.1|15
1642907060000|2022-01-23 03:04:20|1117.46|1101.46|1117.4|1101.4|1117.46|1101.46|1117.22|1101.22|9
1642907070000|2022-01-23 03:04:30|1117.55|1101.55|1117.36|1101.36|1117.55|1101.55|1117.02|1101.02|15
1642907080000|2022-01-23 03:04:40|1117.39|1101.39|1117.85|1101.85|1118.09|1102.09|1117.36|1101.36|13
1642907090000|2022-01-23 03:04:50|1118.09|1102.09|1117.86|1101.86|1118.09|1102.09|1117.67|1101.67|6
1642907100000|2022-01-23 03:05:00|1117.67|1101.67|1117.9|1101.9|1117.9|1101.9|1117.53|1101.53|6
1642907110000|2022-01-23 03:05:10|1117.87|1101.87|1119.1|1103.1|1119.1|1103.1|1117.87|1101.87|7
1642907120000|2022-01-23 03:05:20|1119.14|1103.14|1118.71|1102.71|1119.59|1103.59|1118.71|1102.71|20
1642907130000|2022-01-23 03:05:30|1118.75|1102.75|1119.35|1103.35|1119.35|1103.35|1118.75|1102.75|15
1642907140000|2022-01-23 03:05:40|1119.39|1103.39|1118.15|1102.15|1119.52|1103.52|1118.15|1102.15|15
1642907150000|2022-01-23 03:05:50|1117.68|1101.68|1117.24|1101.24|1117.68|1101.68|1116.89|1100.89|21
1642907160000|2022-01-23 03:06:00|1117.31|1101.31|1117.03|1101.03|1117.51|1101.51|1117.03|1101.03|14
1642907170000|2022-01-23 03:06:10|1116.95|1100.95|1116.45|1100.45|1116.95|1100.95|1116.01|1100.01|14
1642907180000|2022-01-23 03:06:20|1116.46|1100.46|1116.51|1100.51|1116.51|1100.51|1116.46|1100.46|6
1642907190000|2022-01-23 03:06:30|1116.47|1100.47|1116.21|1100.21|1116.47|1100.47|1116.14|1100.14|4
1642907200000|2022-01-23 03:06:40|1116.14|1100.14|1117.25|1101.25|1117.25|1101.25|1115.92|1099.92|12
1642907210000|2022-01-23 03:06:50|1117.23|1101.23|1116.64|1100.64|1117.4|1101.4|1116.62|1100.62|8
1642907220000|2022-01-23 03:07:00|1116.58|1100.58|1116.05|1100.05|1116.59|1100.59|1116.05|1100.05|7
1642907230000|2022-01-23 03:07:10|1116.12|1100.12|1116.36|1100.36|1116.36|1100.36|1116.04|1100.04|6
1642907240000|2022-01-23 03:07:20|1116.5|1100.5|1116.54|1100.54|1116.54|1100.54|1116.5|1100.5|2
1642907250000|2022-01-23 03:07:30|1116.53|1100.53|1115.53|1099.53|1116.53|1100.53|1115.53|1099.53|7
1642907260000|2022-01-23 03:07:40|1115.75|1099.75|1116.99|1100.99|1117.2|1101.2|1115.7|1099.7|16
1642907270000|2022-01-23 03:07:50|1117.13|1101.13|1117.42|1101.42|1117.42|1101.42|1117.13|1101.13|10
1642907280000|2022-01-23 03:08:00|1117.48|1101.48|1118.57|1102.57|1118.57|1102.57|1117.48|1101.48|18
1642907290000|2022-01-23 03:08:10|1119.11|1103.11|1116.76|1100.76|1119.11|1103.11|1116.76|1100.76|22
1642907300000|2022-01-23 03:08:20|1116.79|1100.79|1117.26|1101.26|1117.26|1101.26|1116.45|1100.45|12
1642907310000|2022-01-23 03:08:30|1117.29|1101.29|1117.87|1101.87|1118.07|1102.07|1117.25|1101.25|14
1642907320000|2022-01-23 03:08:40|1117.59|1101.59|1118.21|1102.21|1118.21|1102.21|1117.57|1101.57|9
1642907330000|2022-01-23 03:08:50|1118.34|1102.34|1118.57|1102.57|1118.89|1102.89|1118.34|1102.34|10
1642907340000|2022-01-23 03:09:00|1118.82|1102.82|1116.52|1100.52|1119|1103|1116.52|1100.52|20
1642907350000|2022-01-23 03:09:10|1116.51|1100.51|1116.52|1100.52|1116.67|1100.67|1116.51|1100.51|8
1642907360000|2022-01-23 03:09:20|1116.46|1100.46|1115.95|1099.95|1116.46|1100.46|1115.95|1099.95|3
1642907370000|2022-01-23 03:09:30|1115.69|1099.69|1114.43|1098.43|1115.69|1099.69|1114.43|1098.43|8
1642907380000|2022-01-23 03:09:40|1114.34|1098.34|1114.93|1098.93|1114.98|1098.98|1114.33|1098.33|10
1642907390000|2022-01-23 03:09:50|1114.9|1098.9|1116.34|1100.34|1116.45|1100.45|1114.9|1098.9|12
1642907400000|2022-01-23 03:10:00|1116.28|1100.28|1117.4|1101.4|1117.49|1101.49|1116.25|1100.25|14
1642907410000|2022-01-23 03:10:10|1117.43|1101.43|1117.4|1101.4|1117.43|1101.43|1117.4|1101.4|4
1642907420000|2022-01-23 03:10:20|1117.43|1101.43|1117.72|1101.72|1117.82|1101.82|1117.4|1101.4|8
1642907430000|2022-01-23 03:10:30|1117.55|1101.55|1117.23|1101.23|1117.55|1101.55|1117.23|1101.23|6
1642907440000|2022-01-23 03:10:40|1117.35|1101.35|1117.6|1101.6|1117.6|1101.6|1117.09|1101.09|10
1642907450000|2022-01-23 03:10:50|1117.62|1101.62|1118.39|1102.39|1118.4|1102.4|1117.62|1101.62|9
1642907460000|2022-01-23 03:11:00|1118.51|1102.51|1119.02|1103.02|1119.08|1103.08|1118.27|1102.27|9
1642907470000|2022-01-23 03:11:10|1118.93|1102.93|1119.07|1103.07|1119.07|1103.07|1118.57|1102.57|10
1642907480000|2022-01-23 03:11:20|1118.86|1102.86|1118.01|1102.01|1118.86|1102.86|1118.01|1102.01|7
1642907490000|2022-01-23 03:11:30|1117.54|1101.54|1116.78|1100.78|1117.57|1101.57|1116.52|1100.52|13
1642907500000|2022-01-23 03:11:40|1117.18|1101.18|1116.51|1100.51|1117.24|1101.24|1116.5|1100.5|6
1642907510000|2022-01-23 03:11:50|1116.48|1100.48|1116.48|1100.48|1116.48|1100.48|1116.48|1100.48|1
1642907520000|2022-01-23 03:12:00|1116.38|1100.38|1115.69|1099.69|1116.38|1100.38|1115.69|1099.69|5
1642907530000|2022-01-23 03:12:10|1115.87|1099.87|1117.55|1101.55|1117.55|1101.55|1115.7|1099.7|15
1642907540000|2022-01-23 03:12:20|1117.56|1101.56|1118.33|1102.33|1118.33|1102.33|1117.56|1101.56|5
1642907550000|2022-01-23 03:12:30|1118.35|1102.35|1117.86|1101.86|1118.35|1102.35|1117.86|1101.86|7
1642907560000|2022-01-23 03:12:40|1117.77|1101.77|1116.65|1100.65|1117.77|1101.77|1116.64|1100.64|9
1642907570000|2022-01-23 03:12:50|1116.67|1100.67|1116.7|1100.7|1116.7|1100.7|1116.67|1100.67|2
1642907580000|2022-01-23 03:13:00|1116.55|1100.55|1115.5|1099.5|1116.55|1100.55|1115.48|1099.48|13
1642907590000|2022-01-23 03:13:10|1115.37|1099.37|1115.02|1099.02|1115.48|1099.48|1114.8|1098.8|7
1642907600000|2022-01-23 03:13:20|1114.8|1098.8|1113.55|1097.55|1114.8|1098.8|1113.55|1097.55|8
1642907620000|2022-01-23 03:13:40|1113.56|1097.56|1113.41|1097.41|1113.56|1097.56|1112.8|1096.8|15
1642907630000|2022-01-23 03:13:50|1113.37|1097.37|1113.37|1097.37|1113.46|1097.46|1113.37|1097.37|6
1642907640000|2022-01-23 03:14:00|1114.16|1098.16|1111.74|1095.74|1114.33|1098.33|1111.47|1095.47|23
1642907650000|2022-01-23 03:14:10|1111.72|1095.72|1111.21|1095.21|1112.29|1096.29|1111.18|1095.18|17
1642907660000|2022-01-23 03:14:20|1110.9|1094.9|1110.53|1094.53|1110.9|1094.9|1110.53|1094.53|9
1642907670000|2022-01-23 03:14:30|1110.54|1094.54|1111.54|1095.54|1111.54|1095.54|1110.52|1094.52|14
1642907680000|2022-01-23 03:14:40|1111.55|1095.55|1112.2|1096.2|1112.2|1096.2|1111.54|1095.54|14
1642907690000|2022-01-23 03:14:50|1112.22|1096.22|1112.22|1096.22|1112.22|1096.22|1112.2|1096.2|3
1642907700000|2022-01-23 03:15:00|1112.2|1096.2|1112.73|1096.73|1112.74|1096.74|1112.2|1096.2|10
1642907710000|2022-01-23 03:15:10|1112.77|1096.77|1113.71|1097.71|1113.78|1097.78|1112.77|1096.77|11
1642907720000|2022-01-23 03:15:20|1114|1098|1114.11|1098.11|1114.23|1098.23|1113.96|1097.96|7
1642907730000|2022-01-23 03:15:30|1114.04|1098.04|1113.63|1097.63|1114.04|1098.04|1113.62|1097.62|8
1642907740000|2022-01-23 03:15:40|1113.69|1097.69|1115.05|1099.05|1115.05|1099.05|1113.48|1097.48|18
1642907750000|2022-01-23 03:15:50|1115.06|1099.06|1115.77|1099.77|1115.77|1099.77|1114.96|1098.96|11
1642907760000|2022-01-23 03:16:00|1115.71|1099.71|1116.1|1100.1|1116.24|1100.24|1115.61|1099.61|16
1642907770000|2022-01-23 03:16:10|1116.07|1100.07|1116.09|1100.09|1116.19|1100.19|1116.07|1100.07|4
1642907780000|2022-01-23 03:16:20|1115.91|1099.91|1115.86|1099.86|1115.91|1099.91|1115.58|1099.58|11
1642907790000|2022-01-23 03:16:30|1115.62|1099.62|1116.09|1100.09|1116.09|1100.09|1115.59|1099.59|10
1642907810000|2022-01-23 03:16:50|1116.12|1100.12|1116.17|1100.17|1116.17|1100.17|1115.7|1099.7|10
1642907820000|2022-01-23 03:17:00|1115.93|1099.93|1115.7|1099.7|1115.98|1099.98|1115.68|1099.68|9
1642907830000|2022-01-23 03:17:10|1115.68|1099.68|1115.32|1099.32|1115.68|1099.68|1115.32|1099.32|6
1642907840000|2022-01-23 03:17:20|1115.34|1099.34|1115.25|1099.25|1115.34|1099.34|1115.25|1099.25|3
1642907850000|2022-01-23 03:17:30|1115.2|1099.2|1115.03|1099.03|1115.59|1099.59|1114.97|1098.97|13
1642907860000|2022-01-23 03:17:40|1115.17|1099.17|1115.51|1099.51|1115.59|1099.59|1114.97|1098.97|21
1642907870000|2022-01-23 03:17:50|1115.59|1099.59|1115.29|1099.29|1115.71|1099.71|1115.24|1099.24|11
1642907880000|2022-01-23 03:18:00|1115.38|1099.38|1114.05|1098.05|1115.38|1099.38|1113.84|1097.84|13
1642907890000|2022-01-23 03:18:10|1114.18|1098.18|1112.97|1096.97|1114.18|1098.18|1112.97|1096.97|13
1642907900000|2022-01-23 03:18:20|1113.3|1097.3|1114.28|1098.28|1114.28|1098.28|1113.2|1097.2|15
1642907910000|2022-01-23 03:18:30|1114.33|1098.33|1115.72|1099.72|1116.33|1100.33|1114.33|1098.33|17
1642907920000|2022-01-23 03:18:40|1115.75|1099.75|1116.78|1100.78|1116.78|1100.78|1115.25|1099.25|13
1642907930000|2022-01-23 03:18:50|1116.83|1100.83|1117.37|1101.37|1117.83|1101.83|1116.83|1100.83|16
1642907940000|2022-01-23 03:19:00|1117.39|1101.39|1117.46|1101.46|1117.83|1101.83|1117.36|1101.36|15
1642907950000|2022-01-23 03:19:10|1117.47|1101.47|1117.44|1101.44|1117.54|1101.54|1117.36|1101.36|10
1642907960000|2022-01-23 03:19:20|1117.09|1101.09|1116.53|1100.53|1117.09|1101.09|1116.53|1100.53|9
1642907970000|2022-01-23 03:19:30|1116.71|1100.71|1116.53|1100.53|1116.74|1100.74|1116.53|1100.53|5
1642907980000|2022-01-23 03:19:40|1116.5|1100.5|1115.65|1099.65|1116.51|1100.51|1115.65|1099.65|11
1642907990000|2022-01-23 03:19:50|1115.39|1099.39|1115.46|1099.46|1115.46|1099.46|1115.35|1099.35|10
1642908000000|2022-01-23 03:20:00|1115.6|1099.6|1116.23|1100.23|1116.23|1100.23|1115.6|1099.6|7
1642908010000|2022-01-23 03:20:10|1116.21|1100.21|1116.14|1100.14|1116.24|1100.24|1116.1|1100.1|7
1642908020000|2022-01-23 03:20:20|1116.13|1100.13|1112.12|1096.12|1116.13|1100.13|1112.12|1096.12|23
1642908030000|2022-01-23 03:20:30|1112.07|1096.07|1110.46|1094.46|1112.07|1096.07|1110.46|1094.46|12
1642908040000|2022-01-23 03:20:40|1110.48|1094.48|1110.93|1094.93|1110.93|1094.93|1108.26|1092.26|25
1642908050000|2022-01-23 03:20:50|1110.68|1094.68|1110.27|1094.27|1110.93|1094.93|1110.26|1094.26|20
1642908060000|2022-01-23 03:21:00|1110.26|1094.26|1110.29|1094.29|1110.48|1094.48|1110.02|1094.02|15
1642908070000|2022-01-23 03:21:10|1110.25|1094.25|1109.01|1093.01|1110.25|1094.25|1109.01|1093.01|12
1642908080000|2022-01-23 03:21:20|1108.78|1092.78|1108.51|1092.51|1109.02|1093.02|1108.51|1092.51|8
1642908090000|2022-01-23 03:21:30|1108.39|1092.39|1108.21|1092.21|1108.39|1092.39|1108.21|1092.21|3
1642908100000|2022-01-23 03:21:40|1108.22|1092.22|1108.22|1092.22|1108.22|1092.22|1108.22|1092.22|1
1642908110000|2022-01-23 03:21:50|1108.45|1092.45|1108.14|1092.14|1108.45|1092.45|1108.14|1092.14|3
1642908120000|2022-01-23 03:22:00|1108.2|1092.2|1108.25|1092.25|1108.39|1092.39|1108.2|1092.2|8
1642908130000|2022-01-23 03:22:10|1108.38|1092.38|1108.45|1092.45|1108.45|1092.45|1107.94|1091.94|13
1642908140000|2022-01-23 03:22:20|1108.46|1092.46|1110.38|1094.38|1110.38|1094.38|1108.46|1092.46|20
1642908150000|2022-01-23 03:22:30|1110.26|1094.26|1110.35|1094.35|1110.55|1094.55|1110|1094|16
1642908160000|2022-01-23 03:22:40|1110.37|1094.37|1110.35|1094.35|1110.38|1094.38|1110.35|1094.35|6
1642908170000|2022-01-23 03:22:50|1110.37|1094.37|1110.25|1094.25|1110.37|1094.37|1110.25|1094.25|3
1642908180000|2022-01-23 03:23:00|1110.21|1094.21|1110.38|1094.38|1110.38|1094.38|1110.21|1094.21|5
1642908190000|2022-01-23 03:23:10|1110.51|1094.51|1111.14|1095.14|1111.24|1095.24|1110.51|1094.51|6
1642908200000|2022-01-23 03:23:20|1111.26|1095.26|1110.81|1094.81|1111.49|1095.49|1110.81|1094.81|16
1642908210000|2022-01-23 03:23:30|1110.82|1094.82|1111.18|1095.18|1111.19|1095.19|1110.82|1094.82|7
1642908220000|2022-01-23 03:23:40|1111.14|1095.14|1110.91|1094.91|1111.3|1095.3|1110.91|1094.91|6
1642908230000|2022-01-23 03:23:50|1110.97|1094.97|1110.57|1094.57|1111.05|1095.05|1110.57|1094.57|8
1642908250000|2022-01-23 03:24:10|1110.58|1094.58|1109.72|1093.72|1110.58|1094.58|1109.72|1093.72|6
1642908260000|2022-01-23 03:24:20|1109.7|1093.7|1109.67|1093.67|1110.16|1094.16|1109.67|1093.67|9
1642908270000|2022-01-23 03:24:30|1109.99|1093.99|1108.83|1092.83|1109.99|1093.99|1108.75|1092.75|16
1642908280000|2022-01-23 03:24:40|1108.98|1092.98|1108.54|1092.54|1108.98|1092.98|1108.1|1092.1|18
1642908290000|2022-01-23 03:24:50|1108.6|1092.6|1108.69|1092.69|1109.2|1093.2|1108.59|1092.59|11
1642908300000|2022-01-23 03:25:00|1108.59|1092.59|1108.38|1092.38|1108.59|1092.59|1107.99|1091.99|10
1642908310000|2022-01-23 03:25:10|1108.41|1092.41|1109.07|1093.07|1109.07|1093.07|1108.41|1092.41|6
1642908320000|2022-01-23 03:25:20|1109.05|1093.05|1109.26|1093.26|1109.43|1093.43|1109.05|1093.05|14
1642908330000|2022-01-23 03:25:30|1109.31|1093.31|1109.68|1093.68|1109.68|1093.68|1109.31|1093.31|4
1642908340000|2022-01-23 03:25:40|1109.57|1093.57|1109.08|1093.08|1109.57|1093.57|1108.71|1092.71|10
1642908350000|2022-01-23 03:25:50|1109.02|1093.02|1109.01|1093.01|1109.07|1093.07|1109.01|1093.01|7
1642908360000|2022-01-23 03:26:00|1109.1|1093.1|1109.12|1093.12|1109.12|1093.12|1109.1|1093.1|6
1642908370000|2022-01-23 03:26:10|1108.92|1092.92|1109.12|1093.12|1109.12|1093.12|1108.92|1092.92|5
1642908380000|2022-01-23 03:26:20|1109.04|1093.04|1110.23|1094.23|1110.26|1094.26|1109.04|1093.04|13
1642908390000|2022-01-23 03:26:30|1110.18|1094.18|1110|1094|1110.18|1094.18|1109.96|1093.96|10
1642908400000|2022-01-23 03:26:40|1110.02|1094.02|1110.17|1094.17|1110.17|1094.17|1109.57|1093.57|12
1642908410000|2022-01-23 03:26:50|1110.21|1094.21|1110.45|1094.45|1110.59|1094.59|1110.21|1094.21|9
1642908420000|2022-01-23 03:27:00|1110.57|1094.57|1111.36|1095.36|1111.5|1095.5|1110.52|1094.52|21
1642908430000|2022-01-23 03:27:10|1111.47|1095.47|1112.89|1096.89|1113.04|1097.04|1111.47|1095.47|15
1642908440000|2022-01-23 03:27:20|1113.04|1097.04|1112.98|1096.98|1113.22|1097.22|1112.96|1096.96|13
1642908450000|2022-01-23 03:27:30|1113|1097|1113.28|1097.28|1113.28|1097.28|1112.93|1096.93|7
1642908460000|2022-01-23 03:27:40|1113.31|1097.31|1112.73|1096.73|1113.31|1097.31|1112.72|1096.72|7
1642908470000|2022-01-23 03:27:50|1112.84|1096.84|1113|1097|1113|1097|1112.84|1096.84|2
1642908480000|2022-01-23 03:28:00|1113.06|1097.06|1113.21|1097.21|1113.21|1097.21|1112.83|1096.83|5
1642908490000|2022-01-23 03:28:10|1112.97|1096.97|1112.31|1096.31|1112.98|1096.98|1112.31|1096.31|6
1642908500000|2022-01-23 03:28:20|1112.3|1096.3|1110.96|1094.96|1112.3|1096.3|1110.96|1094.96|12
1642908510000|2022-01-23 03:28:30|1110.97|1094.97|1110.24|1094.24|1110.97|1094.97|1110.24|1094.24|9
1642908520000|2022-01-23 03:28:40|1110.17|1094.17|1109.77|1093.77|1110.17|1094.17|1109.77|1093.77|4
1642908530000|2022-01-23 03:28:50|1109.76|1093.76|1110.07|1094.07|1110.07|1094.07|1109.64|1093.64|8
1642908540000|2022-01-23 03:29:00|1110.12|1094.12|1110.7|1094.7|1110.7|1094.7|1110.12|1094.12|8
1642908550000|2022-01-23 03:29:10|1110.71|1094.71|1112.28|1096.28|1112.41|1096.41|1110.71|1094.71|19
1642908560000|2022-01-23 03:29:20|1112.27|1096.27|1112.39|1096.39|1112.83|1096.83|1112.27|1096.27|15
1642908570000|2022-01-23 03:29:30|1112.35|1096.35|1112.05|1096.05|1112.35|1096.35|1111.95|1095.95|10
1642908580000|2022-01-23 03:29:40|1111.82|1095.82|1112.17|1096.17|1112.17|1096.17|1111.82|1095.82|4
1642908590000|2022-01-23 03:29:50|1112.39|1096.39|1112.62|1096.62|1112.62|1096.62|1112.17|1096.17|5
1642908600000|2022-01-23 03:30:00|1112.6|1096.6|1112.57|1096.57|1112.68|1096.68|1112.35|1096.35|12
1642908610000|2022-01-23 03:30:10|1112.42|1096.42|1112.47|1096.47|1112.57|1096.57|1111.89|1095.89|21
1642908620000|2022-01-23 03:30:20|1112.4|1096.4|1111.86|1095.86|1112.41|1096.41|1111.86|1095.86|15
1642908630000|2022-01-23 03:30:30|1111.98|1095.98|1111.61|1095.61|1111.98|1095.98|1111.6|1095.6|4
1642908640000|2022-01-23 03:30:40|1111.62|1095.62|1111.59|1095.59|1111.62|1095.62|1111.59|1095.59|2
1642908650000|2022-01-23 03:30:50|1111.62|1095.62|1112.38|1096.38|1112.38|1096.38|1111.61|1095.61|8
1642908660000|2022-01-23 03:31:00|1112.35|1096.35|1112.73|1096.73|1112.73|1096.73|1112.33|1096.33|10
1642908670000|2022-01-23 03:31:10|1112.74|1096.74|1113.92|1097.92|1113.92|1097.92|1112.74|1096.74|9
1642908680000|2022-01-23 03:31:20|1113.93|1097.93|1114.08|1098.08|1114.14|1098.14|1113.93|1097.93|7
1642908690000|2022-01-23 03:31:30|1114.05|1098.05|1114.05|1098.05|1114.11|1098.11|1113.78|1097.78|9
1642908700000|2022-01-23 03:31:40|1113.98|1097.98|1114.46|1098.46|1114.46|1098.46|1113.98|1097.98|8
1642908710000|2022-01-23 03:31:50|1114.61|1098.61|1116.2|1100.2|1116.2|1100.2|1114.61|1098.61|15
1642908720000|2022-01-23 03:32:00|1116.11|1100.11|1116.51|1100.51|1116.51|1100.51|1116.11|1100.11|14
1642908730000|2022-01-23 03:32:10|1116.48|1100.48|1115.33|1099.33|1116.48|1100.48|1115.27|1099.27|11
1642908740000|2022-01-23 03:32:20|1115.27|1099.27|1115.27|1099.27|1115.27|1099.27|1115.27|1099.27|1
1642908750000|2022-01-23 03:32:30|1114.7|1098.7|1114.08|1098.08|1114.7|1098.7|1114.08|1098.08|6
1642908760000|2022-01-23 03:32:40|1114.12|1098.12|1114.16|1098.16|1114.16|1098.16|1114.12|1098.12|2
1642908770000|2022-01-23 03:32:50|1114.17|1098.17|1115.47|1099.47|1115.47|1099.47|1114.17|1098.17|14
1642908780000|2022-01-23 03:33:00|1115.46|1099.46|1115.97|1099.97|1115.97|1099.97|1115.46|1099.46|6
1642908790000|2022-01-23 03:33:10|1115.95|1099.95|1115.75|1099.75|1115.95|1099.95|1115.58|1099.58|7
1642908800000|2022-01-23 03:33:20|1115.8|1099.8|1115.63|1099.63|1116.13|1100.13|1115.63|1099.63|11
1642908810000|2022-01-23 03:33:30|1115.65|1099.65|1115.52|1099.52|1115.7|1099.7|1115.52|1099.52|4
1642908820000|2022-01-23 03:33:40|1115.51|1099.51|1115.26|1099.26|1115.53|1099.53|1114.97|1098.97|9
1642908830000|2022-01-23 03:33:50|1115.17|1099.17|1115.24|1099.24|1115.24|1099.24|1115.08|1099.08|4
1642908840000|2022-01-23 03:34:00|1115.32|1099.32|1115.1|1099.1|1115.32|1099.32|1115.1|1099.1|4
1642908850000|2022-01-23 03:34:10|1115.15|1099.15|1115.2|1099.2|1115.2|1099.2|1115.15|1099.15|3
1642908860000|2022-01-23 03:34:20|1115.12|1099.12|1114.93|1098.93|1115.12|1099.12|1114.93|1098.93|3
1642908870000|2022-01-23 03:34:30|1114.95|1098.95|1115.29|1099.29|1115.33|1099.33|1114.95|1098.95|9
1642908880000|2022-01-23 03:34:40|1115.21|1099.21|1115.17|1099.17|1115.24|1099.24|1115.17|1099.17|3
1642908890000|2022-01-23 03:34:50|1115.12|1099.12|1115.56|1099.56|1115.56|1099.56|1115.12|1099.12|6
1642908900000|2022-01-23 03:35:00|1115.61|1099.61|1115.66|1099.66|1116.08|1100.08|1115.54|1099.54|8
1642908910000|2022-01-23 03:35:10|1115.63|1099.63|1115.97|1099.97|1116.11|1100.11|1115.58|1099.58|9
1642908920000|2022-01-23 03:35:20|1115.64|1099.64|1115.57|1099.57|1115.64|1099.64|1115.57|1099.57|2
1642908930000|2022-01-23 03:35:30|1115.55|1099.55|1114.94|1098.94|1115.55|1099.55|1114.94|1098.94|5
1642908940000|2022-01-23 03:35:40|1115.01|1099.01|1115.02|1099.02|1115.02|1099.02|1114.65|1098.65|5
1642908950000|2022-01-23 03:35:50|1115.04|1099.04|1115.34|1099.34|1115.34|1099.34|1115.04|1099.04|6
1642908960000|2022-01-23 03:36:00|1115.31|1099.31|1115.73|1099.73|1115.73|1099.73|1115.29|1099.29|5
1642908970000|2022-01-23 03:36:10|1116.16|1100.16|1117.17|1101.17|1117.17|1101.17|1116.08|1100.08|10
1642908980000|2022-01-23 03:36:20|1117.18|1101.18|1119.31|1103.31|1119.49|1103.49|1117.16|1101.16|28
1642908990000|2022-01-23 03:36:30|1119.29|1103.29|1118.72|1102.72|1119.29|1103.29|1118.65|1102.65|10
1642909000000|2022-01-23 03:36:40|1118.65|1102.65|1119.46|1103.46|1119.46|1103.46|1118.04|1102.04|16
1642909010000|2022-01-23 03:36:50|1119.61|1103.61|1117.51|1101.51|1119.61|1103.61|1117.51|1101.51|10
1642909020000|2022-01-23 03:37:00|1117.53|1101.53|1117.67|1101.67|1117.86|1101.86|1117.51|1101.51|12
1642909030000|2022-01-23 03:37:10|1117.79|1101.79|1118.36|1102.36|1118.37|1102.37|1117.56|1101.56|17
1642909040000|2022-01-23 03:37:20|1118.37|1102.37|1119.24|1103.24|1119.24|1103.24|1118.35|1102.35|13
1642909050000|2022-01-23 03:37:30|1119.23|1103.23|1119.29|1103.29|1119.38|1103.38|1118.81|1102.81|20
1642909060000|2022-01-23 03:37:40|1119.28|1103.28|1119.29|1103.29|1119.31|1103.31|1119.21|1103.21|7
1642909070000|2022-01-23 03:37:50|1119.24|1103.24|1118.71|1102.71|1119.44|1103.44|1118.71|1102.71|18
1642909080000|2022-01-23 03:38:00|1118.72|1102.72|1118.6|1102.6|1118.72|1102.72|1118.49|1102.49|6
1642909090000|2022-01-23 03:38:10|1118.58|1102.58|1118.12|1102.12|1118.64|1102.64|1118.12|1102.12|12
1642909100000|2022-01-23 03:38:20|1118.15|1102.15|1118.28|1102.28|1118.35|1102.35|1117.99|1101.99|11
1642909110000|2022-01-23 03:38:30|1118.31|1102.31|1118.05|1102.05|1118.4|1102.4|1118.05|1102.05|3
1642909120000|2022-01-23 03:38:40|1117.99|1101.99|1117.72|1101.72|1118.22|1102.22|1117.72|1101.72|7
1642909130000|2022-01-23 03:38:50|1117.68|1101.68|1118.36|1102.36|1118.39|1102.39|1117.68|1101.68|13
1642909140000|2022-01-23 03:39:00|1118.39|1102.39|1118.87|1102.87|1119.14|1103.14|1118.39|1102.39|8
1642909150000|2022-01-23 03:39:10|1118.94|1102.94|1119.25|1103.25|1119.26|1103.26|1118.87|1102.87|12
1642909160000|2022-01-23 03:39:20|1119.31|1103.31|1119.43|1103.43|1119.73|1103.73|1119.31|1103.31|12
1642909170000|2022-01-23 03:39:30|1119.37|1103.37|1119.44|1103.44|1119.44|1103.44|1119.36|1103.36|4
1642909180000|2022-01-23 03:39:40|1119.36|1103.36|1119.36|1103.36|1119.36|1103.36|1118.99|1102.99|5
1642909190000|2022-01-23 03:39:50|1119.37|1103.37|1119.38|1103.38|1119.38|1103.38|1119.37|1103.37|2
1642909200000|2022-01-23 03:40:00|1119.44|1103.44|1119.72|1103.72|1120.04|1104.04|1119.44|1103.44|14
1642909210000|2022-01-23 03:40:10|1119.61|1103.61|1119.4|1103.4|1119.61|1103.61|1119.15|1103.15|6
1642909220000|2022-01-23 03:40:20|1119.51|1103.51|1120.23|1104.23|1120.34|1104.34|1119.51|1103.51|17
1642909230000|2022-01-23 03:40:30|1120.14|1104.14|1119.52|1103.52|1120.18|1104.18|1119.52|1103.52|11
1642909240000|2022-01-23 03:40:40|1119.54|1103.54|1120|1104|1120.09|1104.09|1119.54|1103.54|11
1642909250000|2022-01-23 03:40:50|1120.09|1104.09|1120.12|1104.12|1120.15|1104.15|1120.04|1104.04|7
1642909260000|2022-01-23 03:41:00|1120.08|1104.08|1120.51|1104.51|1120.51|1104.51|1120.08|1104.08|11
1642909270000|2022-01-23 03:41:10|1120.6|1104.6|1120.63|1104.63|1120.78|1104.78|1120.53|1104.53|9
1642909280000|2022-01-23 03:41:20|1120.83|1104.83|1121.09|1105.09|1121.09|1105.09|1120.83|1104.83|4
1642909290000|2022-01-23 03:41:30|1120.88|1104.88|1120.51|1104.51|1120.88|1104.88|1120.5|1104.5|6
1642909300000|2022-01-23 03:41:40|1120.52|1104.52|1120.58|1104.58|1120.58|1104.58|1120.52|1104.52|2
1642909310000|2022-01-23 03:41:50|1120.62|1104.62|1121.32|1105.32|1121.44|1105.44|1120.62|1104.62|9
1642909320000|2022-01-23 03:42:00|1121.31|1105.31|1121.14|1105.14|1121.31|1105.31|1121.14|1105.14|10
1642909330000|2022-01-23 03:42:10|1121.15|1105.15|1121.63|1105.63|1121.63|1105.63|1121.15|1105.15|8
1642909340000|2022-01-23 03:42:20|1121.86|1105.86|1122.01|1106.01|1122.12|1106.12|1121.86|1105.86|4
1642909350000|2022-01-23 03:42:30|1122.04|1106.04|1122.04|1106.04|1122.04|1106.04|1122.04|1106.04|1
1642909360000|2022-01-23 03:42:40|1122.12|1106.12|1122.52|1106.52|1122.52|1106.52|1121.95|1105.95|8
1642909370000|2022-01-23 03:42:50|1122.63|1106.63|1122.94|1106.94|1122.94|1106.94|1122.63|1106.63|5
1642909380000|2022-01-23 03:43:00|1123.06|1107.06|1126.16|1110.16|1126.43|1110.43|1122.97|1106.97|25
1642909390000|2022-01-23 03:43:10|1125.93|1109.93|1126.53|1110.53|1126.61|1110.61|1125.66|1109.66|21
1642909400000|2022-01-23 03:43:20|1126.65|1110.65|1127.7|1111.7|1127.7|1111.7|1126.65|1110.65|19
1642909410000|2022-01-23 03:43:30|1127.71|1111.71|1127.43|1111.43|1127.87|1111.87|1127.43|1111.43|16
1642909420000|2022-01-23 03:43:40|1127.51|1111.51|1127.16|1111.16|1127.62|1111.62|1127.16|1111.16|12
1642909430000|2022-01-23 03:43:50|1127.22|1111.22|1127.84|1111.84|1127.84|1111.84|1127.2|1111.2|11
1642909440000|2022-01-23 03:44:00|1127.85|1111.85|1127.52|1111.52|1127.85|1111.85|1127.52|1111.52|7
1642909450000|2022-01-23 03:44:10|1127.53|1111.53|1126.91|1110.91|1127.53|1111.53|1126.91|1110.91|5
1642909460000|2022-01-23 03:44:20|1126.84|1110.84|1125.67|1109.67|1126.85|1110.85|1125.62|1109.62|15
1642909470000|2022-01-23 03:44:30|1125.49|1109.49|1125.5|1109.5|1125.5|1109.5|1125.45|1109.45|3
1642909480000|2022-01-23 03:44:40|1125.51|1109.51|1125.22|1109.22|1125.51|1109.51|1124.68|1108.68|15
1642909490000|2022-01-23 03:44:50|1125.21|1109.21|1125.63|1109.63|1125.63|1109.63|1125.21|1109.21|8
1642909500000|2022-01-23 03:45:00|1125.68|1109.68|1126.54|1110.54|1126.58|1110.58|1125.63|1109.63|17
1642909510000|2022-01-23 03:45:10|1126.84|1110.84|1127.62|1111.62|1127.91|1111.91|1126.79|1110.79|14
1642909520000|2022-01-23 03:45:20|1127.61|1111.61|1127.91|1111.91|1128.02|1112.02|1127.52|1111.52|7
1642909530000|2022-01-23 03:45:30|1128.18|1112.18|1127.81|1111.81|1128.18|1112.18|1127.81|1111.81|6
1642909540000|2022-01-23 03:45:40|1127.63|1111.63|1127.61|1111.61|1127.7|1111.7|1127.15|1111.15|14
1642909550000|2022-01-23 03:45:50|1127.67|1111.67|1127.5|1111.5|1127.67|1111.67|1127.48|1111.48|12
1642909560000|2022-01-23 03:46:00|1127.51|1111.51|1127.39|1111.39|1127.52|1111.52|1126.9|1110.9|13
1642909570000|2022-01-23 03:46:10|1127.32|1111.32|1127.67|1111.67|1127.72|1111.72|1127.09|1111.09|13
1642909580000|2022-01-23 03:46:20|1128.15|1112.15|1128.29|1112.29|1128.33|1112.33|1128.13|1112.13|6
1642909590000|2022-01-23 03:46:30|1128.39|1112.39|1127.08|1111.08|1128.39|1112.39|1127.08|1111.08|15
1642909600000|2022-01-23 03:46:40|1127.01|1111.01|1126.57|1110.57|1127.01|1111.01|1126.57|1110.57|5
1642909610000|2022-01-23 03:46:50|1126.56|1110.56|1126.8|1110.8|1126.8|1110.8|1126.56|1110.56|6
1642909620000|2022-01-23 03:47:00|1126.73|1110.73|1126.57|1110.57|1126.73|1110.73|1126.57|1110.57|4
1642909630000|2022-01-23 03:47:10|1126.46|1110.46|1124.75|1108.75|1126.46|1110.46|1124.75|1108.75|17
1642909640000|2022-01-23 03:47:20|1124.64|1108.64|1123.73|1107.73|1124.64|1108.64|1123.73|1107.73|6
1642909650000|2022-01-23 03:47:30|1123.76|1107.76|1123.31|1107.31|1124.22|1108.22|1122.5|1106.5|24
1642909660000|2022-01-23 03:47:40|1123.18|1107.18|1123.22|1107.22|1123.23|1107.23|1122.53|1106.53|16
1642909670000|2022-01-23 03:47:50|1123.23|1107.23|1122.68|1106.68|1123.26|1107.26|1122.66|1106.66|14
1642909680000|2022-01-23 03:48:00|1122.53|1106.53|1123.34|1107.34|1123.34|1107.34|1122.52|1106.52|11
1642909690000|2022-01-23 03:48:10|1123.35|1107.35|1124.05|1108.05|1124.05|1108.05|1122.98|1106.98|17
1642909700000|2022-01-23 03:48:20|1124.07|1108.07|1124.96|1108.96|1125.39|1109.39|1124.03|1108.03|20
1642909710000|2022-01-23 03:48:30|1124.97|1108.97|1123.39|1107.39|1124.97|1108.97|1123.39|1107.39|18
1642909720000|2022-01-23 03:48:40|1123.47|1107.47|1123.48|1107.48|1123.52|1107.52|1123.4|1107.4|15
1642909730000|2022-01-23 03:48:50|1123.43|1107.43|1122.96|1106.96|1123.43|1107.43|1122.96|1106.96|13
1642909740000|2022-01-23 03:49:00|1122.9|1106.9|1122.66|1106.66|1122.9|1106.9|1122.63|1106.63|16
1642909750000|2022-01-23 03:49:10|1122.84|1106.84|1123.34|1107.34|1123.34|1107.34|1122.59|1106.59|12
1642909760000|2022-01-23 03:49:20|1123.42|1107.42|1123.44|1107.44|1123.56|1107.56|1123.34|1107.34|12
1642909770000|2022-01-23 03:49:30|1123.43|1107.43|1123.73|1107.73|1123.73|1107.73|1123.43|1107.43|7
1642909780000|2022-01-23 03:49:40|1123.68|1107.68|1124.71|1108.71|1124.71|1108.71|1123.51|1107.51|17
1642909790000|2022-01-23 03:49:50|1125.2|1109.2|1126.36|1110.36|1126.36|1110.36|1125.2|1109.2|11
1642909800000|2022-01-23 03:50:00|1126.34|1110.34|1125.68|1109.68|1126.34|1110.34|1125.68|1109.68|10
1642909810000|2022-01-23 03:50:10|1125.69|1109.69|1125.6|1109.6|1125.69|1109.69|1125.6|1109.6|5
1642909820000|2022-01-23 03:50:20|1125.59|1109.59|1125.55|1109.55|1125.62|1109.62|1125.55|1109.55|3
1642909830000|2022-01-23 03:50:30|1125.56|1109.56|1125.56|1109.56|1125.56|1109.56|1125.55|1109.55|3
1642909840000|2022-01-23 03:50:40|1125.46|1109.46|1125.5|1109.5|1125.5|1109.5|1125.46|1109.46|3
1642909850000|2022-01-23 03:50:50|1125.45|1109.45|1125.4|1109.4|1125.45|1109.45|1125.4|1109.4|2
1642909860000|2022-01-23 03:51:00|1125.43|1109.43|1125.47|1109.47|1125.47|1109.47|1125.43|1109.43|2
1642909870000|2022-01-23 03:51:10|1125.46|1109.46|1124.62|1108.62|1125.46|1109.46|1124.62|1108.62|12
1642909880000|2022-01-23 03:51:20|1124.61|1108.61|1124.24|1108.24|1124.61|1108.61|1124.24|1108.24|7
1642909890000|2022-01-23 03:51:30|1124.26|1108.26|1125.08|1109.08|1125.08|1109.08|1124.26|1108.26|8
1642909900000|2022-01-23 03:51:40|1125.07|1109.07|1125.59|1109.59|1125.59|1109.59|1125.07|1109.07|8
1642909910000|2022-01-23 03:51:50|1125.57|1109.57|1126.66|1110.66|1126.66|1110.66|1125.57|1109.57|12
1642909920000|2022-01-23 03:52:00|1127.35|1111.35|1126.91|1110.91|1127.35|1111.35|1126.84|1110.84|12
1642909930000|2022-01-23 03:52:10|1126.59|1110.59|1127.27|1111.27|1127.27|1111.27|1126.59|1110.59|4
1642909940000|2022-01-23 03:52:20|1127.36|1111.36|1128.58|1112.58|1128.58|1112.58|1127.36|1111.36|12
1642909950000|2022-01-23 03:52:30|1128.57|1112.57|1128.65|1112.65|1128.66|1112.66|1128.57|1112.57|5
1642909960000|2022-01-23 03:52:40|1128.63|1112.63|1128.63|1112.63|1128.63|1112.63|1128.6|1112.6|4
1642909970000|2022-01-23 03:52:50|1128.68|1112.68|1129.49|1113.49|1129.49|1113.49|1128.68|1112.68|17
1642909980000|2022-01-23 03:53:00|1129.52|1113.52|1129.22|1113.22|1129.62|1113.62|1129.1|1113.1|9
1642909990000|2022-01-23 03:53:10|1129.1|1113.1|1127.96|1111.96|1129.16|1113.16|1127.96|1111.96|15
1642910000000|2022-01-23 03:53:20|1127.9|1111.9|1127.13|1111.13|1128.02|1112.02|1127.08|1111.08|9
1642910010000|2022-01-23 03:53:30|1127.08|1111.08|1127.46|1111.46|1127.46|1111.46|1126.91|1110.91|11
1642910020000|2022-01-23 03:53:40|1127.52|1111.52|1127.62|1111.62|1127.62|1111.62|1127.52|1111.52|2
1642910030000|2022-01-23 03:53:50|1127.72|1111.72|1128.36|1112.36|1128.36|1112.36|1127.69|1111.69|14
1642910040000|2022-01-23 03:54:00|1128.5|1112.5|1129.2|1113.2|1129.2|1113.2|1128.5|1112.5|9
1642910050000|2022-01-23 03:54:10|1129.07|1113.07|1129.53|1113.53|1129.53|1113.53|1129.07|1113.07|6
1642910060000|2022-01-23 03:54:20|1129.52|1113.52|1129.51|1113.51|1129.52|1113.52|1129.51|1113.51|2
1642910070000|2022-01-23 03:54:30|1129.37|1113.37|1128.61|1112.61|1129.37|1113.37|1128.6|1112.6|11
1642910080000|2022-01-23 03:54:40|1128.6|1112.6|1128.51|1112.51|1128.6|1112.6|1128.48|1112.48|3
1642910090000|2022-01-23 03:54:50|1128.49|1112.49|1128.49|1112.49|1128.49|1112.49|1128.47|1112.47|4
1642910100000|2022-01-23 03:55:00|1128.44|1112.44|1128.44|1112.44|1128.44|1112.44|1128.44|1112.44|1
1642910110000|2022-01-23 03:55:10|1128.29|1112.29|1127.96|1111.96|1128.29|1112.29|1127.96|1111.96|3
1642910120000|2022-01-23 03:55:20|1127.95|1111.95|1128.51|1112.51|1128.51|1112.51|1127.95|1111.95|8
1642910130000|2022-01-23 03:55:30|1128.5|1112.5|1128.51|1112.51|1128.71|1112.71|1128.32|1112.32|10
1642910140000|2022-01-23 03:55:40|1128.52|1112.52|1128.52|1112.52|1128.52|1112.52|1128.52|1112.52|1
1642910160000|2022-01-23 03:56:00|1128.54|1112.54|1129.47|1113.47|1129.56|1113.56|1128.54|1112.54|14
1642910170000|2022-01-23 03:56:10|1129.48|1113.48|1128.77|1112.77|1129.48|1113.48|1128.77|1112.77|6
1642910190000|2022-01-23 03:56:30|1128.66|1112.66|1128.66|1112.66|1128.66|1112.66|1128.66|1112.66|1
1642910200000|2022-01-23 03:56:40|1128.65|1112.65|1127.12|1111.12|1128.65|1112.65|1127.12|1111.12|13
1642910210000|2022-01-23 03:56:50|1127.1|1111.1|1126.47|1110.47|1127.1|1111.1|1126.47|1110.47|6
1642910220000|2022-01-23 03:57:00|1126.46|1110.46|1125.59|1109.59|1126.46|1110.46|1125.58|1109.58|9
1642910230000|2022-01-23 03:57:10|1125.58|1109.58|1126.15|1110.15|1126.15|1110.15|1125.58|1109.58|6
1642910240000|2022-01-23 03:57:20|1126.03|1110.03|1125.92|1109.92|1126.03|1110.03|1125.71|1109.71|6
1642910250000|2022-01-23 03:57:30|1126|1110|1126.44|1110.44|1126.44|1110.44|1125.92|1109.92|5
1642910260000|2022-01-23 03:57:40|1126.51|1110.51|1126.85|1110.85|1126.88|1110.88|1126.51|1110.51|11
1642910270000|2022-01-23 03:57:50|1126.79|1110.79|1126.65|1110.65|1126.79|1110.79|1126.6|1110.6|3
1642910280000|2022-01-23 03:58:00|1126.76|1110.76|1127.4|1111.4|1127.4|1111.4|1126.76|1110.76|7
1642910290000|2022-01-23 03:58:10|1127.39|1111.39|1127.1|1111.1|1127.42|1111.42|1127.1|1111.1|8
1642910300000|2022-01-23 03:58:20|1126.97|1110.97|1126.73|1110.73|1127.14|1111.14|1126.67|1110.67|12
1642910310000|2022-01-23 03:58:30|1126.79|1110.79|1126.63|1110.63|1126.79|1110.79|1126.53|1110.53|6
1642910320000|2022-01-23 03:58:40|1126.84|1110.84|1127.39|1111.39|1127.39|1111.39|1126.84|1110.84|10
1642910330000|2022-01-23 03:58:50|1127.48|1111.48|1129.43|1113.43|1129.43|1113.43|1127.48|1111.48|10
1642910340000|2022-01-23 03:59:00|1129.11|1113.11|1128.14|1112.14|1129.11|1113.11|1128.14|1112.14|7
1642910350000|2022-01-23 03:59:10|1128.17|1112.17|1127.42|1111.42|1128.17|1112.17|1127.42|1111.42|9
1642910360000|2022-01-23 03:59:20|1127.45|1111.45|1127.45|1111.45|1127.45|1111.45|1127.45|1111.45|1
1642910370000|2022-01-23 03:59:30|1127.61|1111.61|1128.52|1112.52|1128.55|1112.55|1127.61|1111.61|17
1642910380000|2022-01-23 03:59:40|1128.53|1112.53|1129.24|1113.24|1129.25|1113.25|1128.53|1112.53|8
1642910390000|2022-01-23 03:59:50|1128.94|1112.94|1128.1|1112.1|1128.94|1112.94|1128.1|1112.1|8
1642910400000|2022-01-23 04:00:00|1127.84|1111.84|1127.97|1111.97|1128.25|1112.25|1127.53|1111.53|16
1642910410000|2022-01-23 04:00:10|1128.2|1112.2|1127.89|1111.89|1128.43|1112.43|1127.59|1111.59|18
1642910420000|2022-01-23 04:00:20|1127.7|1111.7|1126.79|1110.79|1127.89|1111.89|1126.79|1110.79|14
1642910430000|2022-01-23 04:00:30|1126.6|1110.6|1126.44|1110.44|1126.63|1110.63|1126.28|1110.28|12
1642910440000|2022-01-23 04:00:40|1126.4|1110.4|1125.39|1109.39|1126.4|1110.4|1125.39|1109.39|11
1642910450000|2022-01-23 04:00:50|1125.18|1109.18|1124.58|1108.58|1125.19|1109.19|1124.56|1108.56|10
1642910460000|2022-01-23 04:01:00|1124.57|1108.57|1125.35|1109.35|1125.35|1109.35|1124.54|1108.54|11
1642910470000|2022-01-23 04:01:10|1125.36|1109.36|1125.46|1109.46|1125.49|1109.49|1125.35|1109.35|10
1642910480000|2022-01-23 04:01:20|1125.45|1109.45|1125.04|1109.04|1125.46|1109.46|1125.04|1109.04|6
1642910490000|2022-01-23 04:01:30|1124.85|1108.85|1124.58|1108.58|1124.9|1108.9|1124.58|1108.58|6
1642910500000|2022-01-23 04:01:40|1124.5|1108.5|1124.5|1108.5|1124.5|1108.5|1124.5|1108.5|1
1642910510000|2022-01-23 04:01:50|1124.61|1108.61|1124.62|1108.62|1124.63|1108.63|1124.61|1108.61|3
1642910520000|2022-01-23 04:02:00|1124.66|1108.66|1125.01|1109.01|1125.4|1109.4|1124.66|1108.66|14
1642910530000|2022-01-23 04:02:10|1124.86|1108.86|1125.12|1109.12|1125.12|1109.12|1124.67|1108.67|6
1642910540000|2022-01-23 04:02:20|1125.08|1109.08|1125.08|1109.08|1125.08|1109.08|1125.08|1109.08|1
1642910550000|2022-01-23 04:02:30|1124.69|1108.69|1124.48|1108.48|1124.69|1108.69|1123.91|1107.91|12
1642910560000|2022-01-23 04:02:40|1124.33|1108.33|1123.57|1107.57|1124.33|1108.33|1123.57|1107.57|12
1642910570000|2022-01-23 04:02:50|1123.6|1107.6|1123.5|1107.5|1123.6|1107.6|1123.47|1107.47|10
1642910580000|2022-01-23 04:03:00|1123.51|1107.51|1122.89|1106.89|1123.51|1107.51|1122.89|1106.89|13
1642910590000|2022-01-23 04:03:10|1122.55|1106.55|1122.54|1106.54|1122.56|1106.56|1122.51|1106.51|6
1642910600000|2022-01-23 04:03:20|1122.53|1106.53|1122.48|1106.48|1122.59|1106.59|1122.43|1106.43|12
1642910610000|2022-01-23 04:03:30|1122.46|1106.46|1122.43|1106.43|1122.46|1106.46|1122.43|1106.43|2
1642910620000|2022-01-23 04:03:40|1122.4|1106.4|1121.64|1105.64|1122.4|1106.4|1121.64|1105.64|5
1642910630000|2022-01-23 04:03:50|1121.72|1105.72|1123.32|1107.32|1123.32|1107.32|1121.53|1105.53|15
1642910640000|2022-01-23 04:04:00|1123.24|1107.24|1122.89|1106.89|1123.65|1107.65|1122.85|1106.85|15
1642910650000|2022-01-23 04:04:10|1122.85|1106.85|1123.33|1107.33|1123.4|1107.4|1122.85|1106.85|10
1642910660000|2022-01-23 04:04:20|1123.34|1107.34|1125.38|1109.38|1125.38|1109.38|1123.26|1107.26|21
1642910670000|2022-01-23 04:04:30|1125.56|1109.56|1127.25|1111.25|1127.25|1111.25|1125.55|1109.55|19
1642910680000|2022-01-23 04:04:40|1127.35|1111.35|1127.57|1111.57|1127.93|1111.93|1127.35|1111.35|9
1642910690000|2022-01-23 04:04:50|1127.58|1111.58|1128.18|1112.18|1128.38|1112.38|1127.58|1111.58|12
1642910700000|2022-01-23 04:05:00|1128.19|1112.19|1129.31|1113.31|1129.31|1113.31|1128.19|1112.19|16
1642910710000|2022-01-23 04:05:10|1129.41|1113.41|1131.27|1115.27|1131.27|1115.27|1129.41|1113.41|15
1642910720000|2022-01-23 04:05:20|1131.14|1115.14|1130.45|1114.45|1131.14|1115.14|1130.44|1114.44|12
1642910730000|2022-01-23 04:05:30|1130.42|1114.42|1129.61|1113.61|1130.45|1114.45|1129.61|1113.61|12
1642910740000|2022-01-23 04:05:40|1129.41|1113.41|1128.51|1112.51|1129.41|1113.41|1128.5|1112.5|12
1642910750000|2022-01-23 04:05:50|1128.5|1112.5|1127.42|1111.42|1128.5|1112.5|1127.41|1111.41|12
1642910760000|2022-01-23 04:06:00|1127.21|1111.21|1126.32|1110.32|1127.21|1111.21|1126.32|1110.32|16
1642910770000|2022-01-23 04:06:10|1126.22|1110.22|1125.51|1109.51|1126.22|1110.22|1125.49|1109.49|13
1642910780000|2022-01-23 04:06:20|1125.5|1109.5|1125.52|1109.52|1125.73|1109.73|1125.47|1109.47|9
1642910790000|2022-01-23 04:06:30|1125.5|1109.5|1124.87|1108.87|1125.52|1109.52|1124.82|1108.82|13
1642910800000|2022-01-23 04:06:40|1124.72|1108.72|1124.37|1108.37|1124.91|1108.91|1124.3|1108.3|15
1642910810000|2022-01-23 04:06:50|1124.41|1108.41|1123.16|1107.16|1124.51|1108.51|1123.16|1107.16|12
1642910820000|2022-01-23 04:07:00|1123.15|1107.15|1122.43|1106.43|1123.15|1107.15|1122.43|1106.43|18
1642910830000|2022-01-23 04:07:10|1122.49|1106.49|1123.15|1107.15|1123.15|1107.15|1122.49|1106.49|9
1642910840000|2022-01-23 04:07:20|1123.14|1107.14|1123.55|1107.55|1123.62|1107.62|1123.14|1107.14|10
1642910850000|2022-01-23 04:07:30|1123.66|1107.66|1124.48|1108.48|1124.48|1108.48|1123.55|1107.55|8
1642910860000|2022-01-23 04:07:40|1124.54|1108.54|1126.49|1110.49|1126.56|1110.56|1124.54|1108.54|24
1642910870000|2022-01-23 04:07:50|1126.45|1110.45|1126.81|1110.81|1126.9|1110.9|1126.45|1110.45|9
1642910880000|2022-01-23 04:08:00|1126.59|1110.59|1124.88|1108.88|1126.59|1110.59|1124.88|1108.88|16
1642910890000|2022-01-23 04:08:10|1124.9|1108.9|1125.68|1109.68|1125.68|1109.68|1124.29|1108.29|14
1642910900000|2022-01-23 04:08:20|1125.81|1109.81|1126.52|1110.52|1126.52|1110.52|1125.81|1109.81|8
1642910910000|2022-01-23 04:08:30|1126.57|1110.57|1127.71|1111.71|1128.03|1112.03|1126.57|1110.57|15
1642910920000|2022-01-23 04:08:40|1127.93|1111.93|1128.2|1112.2|1128.2|1112.2|1127.71|1111.71|9
1642910930000|2022-01-23 04:08:50|1128.19|1112.19|1128.09|1112.09|1128.19|1112.19|1128.09|1112.09|10
1642910940000|2022-01-23 04:09:00|1128.18|1112.18|1129.98|1113.98|1129.98|1113.98|1128.14|1112.14|18
1642910950000|2022-01-23 04:09:10|1130.1|1114.1|1130.97|1114.97|1130.97|1114.97|1130.09|1114.09|11
1642910960000|2022-01-23 04:09:20|1130.98|1114.98|1131.1|1115.1|1131.82|1115.82|1130.96|1114.96|21
1642910970000|2022-01-23 04:09:30|1131.14|1115.14|1130.59|1114.59|1131.17|1115.17|1130.59|1114.59|8
1642910980000|2022-01-23 04:09:40|1130.5|1114.5|1129.79|1113.79|1130.59|1114.59|1129.79|1113.79|9
1642910990000|2022-01-23 04:09:50|1129.84|1113.84|1130.83|1114.83|1130.89|1114.89|1129.52|1113.52|17
1642911000000|2022-01-23 04:10:00|1130.84|1114.84|1131.94|1115.94|1132.01|1116.01|1130.84|1114.84|17
1642911010000|2022-01-23 04:10:10|1131.71|1115.71|1133.27|1117.27|1133.27|1117.27|1131.63|1115.63|12
1642911020000|2022-01-23 04:10:20|1133.3|1117.3|1134.54|1118.54|1135.1|1119.1|1133.3|1117.3|25
1642911030000|2022-01-23 04:10:30|1134.65|1118.65|1135.07|1119.07|1135.07|1119.07|1134.45|1118.45|12
1642911040000|2022-01-23 04:10:40|1135.13|1119.13|1135.48|1119.48|1135.69|1119.69|1135.13|1119.13|14
1642911050000|2022-01-23 04:10:50|1135.47|1119.47|1135.55|1119.55|1135.55|1119.55|1135.26|1119.26|8
1642911060000|2022-01-23 04:11:00|1135.51|1119.51|1134.96|1118.96|1135.55|1119.55|1134.96|1118.96|13
1642911070000|2022-01-23 04:11:10|1134.97|1118.97|1133.27|1117.27|1135.02|1119.02|1133.06|1117.06|20
1642911080000|2022-01-23 04:11:20|1133.28|1117.28|1134.32|1118.32|1134.32|1118.32|1133.14|1117.14|17
1642911090000|2022-01-23 04:11:30|1134.31|1118.31|1134.29|1118.29|1134.85|1118.85|1134.23|1118.23|23
1642911100000|2022-01-23 04:11:40|1134.28|1118.28|1134.61|1118.61|1134.75|1118.75|1133.66|1117.66|24
1642911110000|2022-01-23 04:11:50|1135.27|1119.27|1135.76|1119.76|1136.12|1120.12|1135.27|1119.27|19
1642911120000|2022-01-23 04:12:00|1135.77|1119.77|1135.77|1119.77|1136.12|1120.12|1135.52|1119.52|16
1642911130000|2022-01-23 04:12:10|1135.76|1119.76|1135.58|1119.58|1135.76|1119.76|1135.52|1119.52|6
1642911140000|2022-01-23 04:12:20|1135.71|1119.71|1135.7|1119.7|1135.71|1119.71|1135.6|1119.6|4
1642911150000|2022-01-23 04:12:30|1135.6|1119.6|1137.69|1121.69|1137.69|1121.69|1135.6|1119.6|20
1642911160000|2022-01-23 04:12:40|1137.83|1121.83|1139.75|1123.75|1140.14|1124.14|1137.83|1121.83|25
1642911170000|2022-01-23 04:12:50|1139.82|1123.82|1139.45|1123.45|1139.82|1123.82|1139.34|1123.34|16
1642911180000|2022-01-23 04:13:00|1139.27|1123.27|1139.68|1123.68|1139.69|1123.69|1139.27|1123.27|23
1642911190000|2022-01-23 04:13:10|1139.62|1123.62|1138.23|1122.23|1139.62|1123.62|1138.23|1122.23|14
1642911200000|2022-01-23 04:13:20|1138.19|1122.19|1138.48|1122.48|1138.61|1122.61|1138.19|1122.19|14
1642911210000|2022-01-23 04:13:30|1138.49|1122.49|1139.57|1123.57|1139.57|1123.57|1138.44|1122.44|22
1642911220000|2022-01-23 04:13:40|1139.58|1123.58|1138.48|1122.48|1139.58|1123.58|1138.38|1122.38|14
1642911230000|2022-01-23 04:13:50|1138.38|1122.38|1137.69|1121.69|1138.38|1122.38|1137.69|1121.69|5
1642911240000|2022-01-23 04:14:00|1137.62|1121.62|1136.79|1120.79|1137.62|1121.62|1136.71|1120.71|15
1642911250000|2022-01-23 04:14:10|1136.73|1120.73|1138.24|1122.24|1138.46|1122.46|1136.63|1120.63|21
1642911260000|2022-01-23 04:14:20|1138.25|1122.25|1139.36|1123.36|1139.55|1123.55|1138.21|1122.21|19
1642911270000|2022-01-23 04:14:30|1139.25|1123.25|1138.42|1122.42|1139.34|1123.34|1138.42|1122.42|20
1642911280000|2022-01-23 04:14:40|1138.22|1122.22|1137.49|1121.49|1138.22|1122.22|1137.42|1121.42|14
1642911290000|2022-01-23 04:14:50|1137.53|1121.53|1138.58|1122.58|1138.58|1122.58|1137.02|1121.02|31
1642911300000|2022-01-23 04:15:00|1138.53|1122.53|1137.73|1121.73|1138.76|1122.76|1137.73|1121.73|16
1642911310000|2022-01-23 04:15:10|1137.72|1121.72|1136.51|1120.51|1137.72|1121.72|1136.51|1120.51|8
1642911320000|2022-01-23 04:15:20|1136.38|1120.38|1136.4|1120.4|1136.4|1120.4|1136.07|1120.07|9
1642911330000|2022-01-23 04:15:30|1136.36|1120.36|1137.48|1121.48|1137.5|1121.5|1136.36|1120.36|21
1642911340000|2022-01-23 04:15:40|1137.49|1121.49|1136.57|1120.57|1137.49|1121.49|1136.56|1120.56|16
1642911350000|2022-01-23 04:15:50|1136.56|1120.56|1137.52|1121.52|1137.66|1121.66|1136.56|1120.56|20
1642911360000|2022-01-23 04:16:00|1137.53|1121.53|1137.53|1121.53|1137.6|1121.6|1137.5|1121.5|7
1642911370000|2022-01-23 04:16:10|1137.73|1121.73|1138.36|1122.36|1138.36|1122.36|1137.72|1121.72|8
1642911380000|2022-01-23 04:16:20|1138.45|1122.45|1139.59|1123.59|1139.78|1123.78|1138.45|1122.45|17
1642911390000|2022-01-23 04:16:30|1139.58|1123.58|1139.47|1123.47|1139.74|1123.74|1139.16|1123.16|15
1642911400000|2022-01-23 04:16:40|1139.5|1123.5|1139.48|1123.48|1139.62|1123.62|1139.29|1123.29|12
1642911410000|2022-01-23 04:16:50|1139.5|1123.5|1139.55|1123.55|1139.58|1123.58|1139.5|1123.5|4
1642911420000|2022-01-23 04:17:00|1139.56|1123.56|1139.56|1123.56|1139.94|1123.94|1139.49|1123.49|12
1642911430000|2022-01-23 04:17:10|1139.46|1123.46|1140.21|1124.21|1140.36|1124.36|1139.46|1123.46|15
1642911440000|2022-01-23 04:17:20|1139.95|1123.95|1140.41|1124.41|1140.51|1124.51|1139.89|1123.89|11
1642911450000|2022-01-23 04:17:30|1140.22|1124.22|1138.91|1122.91|1140.22|1124.22|1138.91|1122.91|17
1642911460000|2022-01-23 04:17:40|1138.94|1122.94|1138.8|1122.8|1138.94|1122.94|1137.71|1121.71|18
1642911470000|2022-01-23 04:17:50|1138.77|1122.77|1139.05|1123.05|1139.33|1123.33|1138.77|1122.77|20
1642911480000|2022-01-23 04:18:00|1138.9|1122.9|1137.52|1121.52|1138.9|1122.9|1137.52|1121.52|10
1642911490000|2022-01-23 04:18:10|1137.33|1121.33|1136.99|1120.99|1137.52|1121.52|1136.99|1120.99|11
1642911500000|2022-01-23 04:18:20|1136.98|1120.98|1136.71|1120.71|1136.98|1120.98|1136.68|1120.68|3
1642911510000|2022-01-23 04:18:30|1136.74|1120.74|1138.07|1122.07|1138.07|1122.07|1136.74|1120.74|11
1642911520000|2022-01-23 04:18:40|1138.1|1122.1|1138.52|1122.52|1138.65|1122.65|1138.1|1122.1|6
1642911530000|2022-01-23 04:18:50|1138.41|1122.41|1138.84|1122.84|1138.84|1122.84|1138.41|1122.41|5
1642911540000|2022-01-23 04:19:00|1139.15|1123.15|1139.32|1123.32|1139.55|1123.55|1139.15|1123.15|10
1642911550000|2022-01-23 04:19:10|1139.4|1123.4|1138.6|1122.6|1139.69|1123.69|1138.6|1122.6|16
1642911560000|2022-01-23 04:19:20|1138.55|1122.55|1138.48|1122.48|1138.56|1122.56|1138.48|1122.48|4
1642911570000|2022-01-23 04:19:30|1138.62|1122.62|1137.59|1121.59|1138.62|1122.62|1137.59|1121.59|7
1642911580000|2022-01-23 04:19:40|1137.6|1121.6|1137.6|1121.6|1137.6|1121.6|1137.6|1121.6|1
1642911590000|2022-01-23 04:19:50|1137.51|1121.51|1137.66|1121.66|1137.71|1121.71|1137.51|1121.51|4
1642911600000|2022-01-23 04:20:00|1137.65|1121.65|1136.6|1120.6|1137.66|1121.66|1136.6|1120.6|16
1642911610000|2022-01-23 04:20:10|1136.49|1120.49|1135.51|1119.51|1136.49|1120.49|1135.51|1119.51|17
1642911620000|2022-01-23 04:20:20|1135.47|1119.47|1135.27|1119.27|1135.47|1119.47|1135.14|1119.14|10
1642911630000|2022-01-23 04:20:30|1135.3|1119.3|1136.31|1120.31|1136.31|1120.31|1135.21|1119.21|20
1642911640000|2022-01-23 04:20:40|1136.25|1120.25|1135.96|1119.96|1136.89|1120.89|1135.96|1119.96|18
1642911650000|2022-01-23 04:20:50|1136.01|1120.01|1135.81|1119.81|1136.01|1120.01|1135.81|1119.81|6
1642911660000|2022-01-23 04:21:00|1135.55|1119.55|1135.53|1119.53|1135.61|1119.61|1135.53|1119.53|7
1642911680000|2022-01-23 04:21:20|1135.47|1119.47|1135.74|1119.74|1135.74|1119.74|1135.47|1119.47|3
1642911690000|2022-01-23 04:21:30|1135.84|1119.84|1136.76|1120.76|1136.76|1120.76|1135.84|1119.84|11
1642911700000|2022-01-23 04:21:40|1136.88|1120.88|1137.5|1121.5|1137.5|1121.5|1136.88|1120.88|9
1642911710000|2022-01-23 04:21:50|1137.49|1121.49|1138.46|1122.46|1138.46|1122.46|1137.49|1121.49|12
1642911720000|2022-01-23 04:22:00|1138.38|1122.38|1136.83|1120.83|1138.48|1122.48|1136.83|1120.83|15
1642911730000|2022-01-23 04:22:10|1136.8|1120.8|1138.4|1122.4|1138.42|1122.42|1136.43|1120.43|21
1642911740000|2022-01-23 04:22:20|1138.45|1122.45|1138.51|1122.51|1138.83|1122.83|1138.4|1122.4|12
1642911750000|2022-01-23 04:22:30|1138.56|1122.56|1138.01|1122.01|1138.64|1122.64|1137.96|1121.96|17
1642911760000|2022-01-23 04:22:40|1138.16|1122.16|1136.88|1120.88|1138.16|1122.16|1136.87|1120.87|12
1642911770000|2022-01-23 04:22:50|1136.87|1120.87|1137.45|1121.45|1137.45|1121.45|1136.63|1120.63|16
1642911780000|2022-01-23 04:23:00|1137.46|1121.46|1138.5|1122.5|1138.5|1122.5|1137.43|1121.43|10
1642911790000|2022-01-23 04:23:10|1138.46|1122.46|1139.65|1123.65|1139.65|1123.65|1138.46|1122.46|9
1642911800000|2022-01-23 04:23:20|1139.53|1123.53|1140.74|1124.74|1141.48|1125.48|1139.53|1123.53|24
1642911810000|2022-01-23 04:23:30|1140.5|1124.5|1140.26|1124.26|1140.55|1124.55|1140.24|1124.24|13
1642911820000|2022-01-23 04:23:40|1140.27|1124.27|1140.66|1124.66|1140.69|1124.69|1140.27|1124.27|10
1642911830000|2022-01-23 04:23:50|1140.68|1124.68|1141.92|1125.92|1141.92|1125.92|1140.61|1124.61|12
1642911840000|2022-01-23 04:24:00|1141.93|1125.93|1141.27|1125.27|1142.26|1126.26|1141.27|1125.27|13
1642911850000|2022-01-23 04:24:10|1141.3|1125.3|1140.78|1124.78|1141.48|1125.48|1140.78|1124.78|14
1642911860000|2022-01-23 04:24:20|1140.58|1124.58|1139.73|1123.73|1140.58|1124.58|1139.73|1123.73|19
1642911870000|2022-01-23 04:24:30|1139.86|1123.86|1140.31|1124.31|1140.32|1124.32|1139.73|1123.73|16
1642911880000|2022-01-23 04:24:40|1140.26|1124.26|1141.32|1125.32|1141.53|1125.53|1140.26|1124.26|12
1642911890000|2022-01-23 04:24:50|1141.35|1125.35|1141.17|1125.17|1141.5|1125.5|1141.04|1125.04|12
1642911900000|2022-01-23 04:25:00|1141.16|1125.16|1142.28|1126.28|1142.28|1126.28|1141.16|1125.16|20
1642911910000|2022-01-23 04:25:10|1142.39|1126.39|1141.82|1125.82|1142.46|1126.46|1141.79|1125.79|14
1642911920000|2022-01-23 04:25:20|1141.79|1125.79|1140.83|1124.83|1141.79|1125.79|1140.83|1124.83|9
1642911930000|2022-01-23 04:25:30|1140.91|1124.91|1139.48|1123.48|1140.92|1124.92|1138.73|1122.73|24
1642911940000|2022-01-23 04:25:40|1139.46|1123.46|1138.97|1122.97|1139.58|1123.58|1138.97|1122.97|19
1642911950000|2022-01-23 04:25:50|1139.16|1123.16|1139.36|1123.36|1139.36|1123.36|1138.8|1122.8|10
1642911960000|2022-01-23 04:26:00|1139.45|1123.45|1139.19|1123.19|1139.45|1123.45|1138.51|1122.51|17
1642911970000|2022-01-23 04:26:10|1139.24|1123.24|1139.49|1123.49|1139.51|1123.51|1139.24|1123.24|7
1642911980000|2022-01-23 04:26:20|1139.5|1123.5|1141.52|1125.52|1141.52|1125.52|1139.5|1123.5|17
1642911990000|2022-01-23 04:26:30|1141.57|1125.57|1141.85|1125.85|1142.25|1126.25|1141.44|1125.44|16
1642912000000|2022-01-23 04:26:40|1141.66|1125.66|1139.66|1123.66|1141.66|1125.66|1139.66|1123.66|15
1642912010000|2022-01-23 04:26:50|1139.64|1123.64|1138.61|1122.61|1139.64|1123.64|1138.6|1122.6|7
1642912020000|2022-01-23 04:27:00|1138.45|1122.45|1138.39|1122.39|1138.45|1122.45|1138.37|1122.37|11
1642912030000|2022-01-23 04:27:10|1138.45|1122.45|1138.61|1122.61|1138.9|1122.9|1138.45|1122.45|17
1642912040000|2022-01-23 04:27:20|1138.6|1122.6|1138.96|1122.96|1139.25|1123.25|1138.51|1122.51|19
1642912050000|2022-01-23 04:27:30|1139.07|1123.07|1138.51|1122.51|1139.07|1123.07|1138.5|1122.5|8
1642912060000|2022-01-23 04:27:40|1138.59|1122.59|1140.22|1124.22|1140.22|1124.22|1138.59|1122.59|18
1642912070000|2022-01-23 04:27:50|1140.31|1124.31|1139.8|1123.8|1140.46|1124.46|1139.8|1123.8|13
1642912080000|2022-01-23 04:28:00|1139.62|1123.62|1144.03|1128.03|1144.03|1128.03|1139.62|1123.62|20
1642912090000|2022-01-23 04:28:10|1143.95|1127.95|1144.12|1128.12|1144.12|1128.12|1142.86|1126.86|23
1642912100000|2022-01-23 04:28:20|1144.02|1128.02|1142.57|1126.57|1144.24|1128.24|1142.57|1126.57|22
1642912110000|2022-01-23 04:28:30|1142.31|1126.31|1141.61|1125.61|1142.46|1126.46|1141.61|1125.61|17
1642912120000|2022-01-23 04:28:40|1141.45|1125.45|1143.46|1127.46|1143.46|1127.46|1141.45|1125.45|21
1642912130000|2022-01-23 04:28:50|1143.49|1127.49|1142.83|1126.83|1143.5|1127.5|1142.83|1126.83|19
1642912140000|2022-01-23 04:29:00|1142.8|1126.8|1142.59|1126.59|1143.2|1127.2|1142.59|1126.59|12
1642912150000|2022-01-23 04:29:10|1142.61|1126.61|1142.01|1126.01|1142.61|1126.61|1142.01|1126.01|6
1642912160000|2022-01-23 04:29:20|1141.98|1125.98|1142.37|1126.37|1142.39|1126.39|1141.63|1125.63|23
1642912170000|2022-01-23 04:29:30|1142.41|1126.41|1143.27|1127.27|1143.27|1127.27|1142.41|1126.41|15
1642912180000|2022-01-23 04:29:40|1143.39|1127.39|1143.19|1127.19|1143.5|1127.5|1142.62|1126.62|21
1642912190000|2022-01-23 04:29:50|1143.11|1127.11|1142.69|1126.69|1143.33|1127.33|1142.69|1126.69|21
1642912200000|2022-01-23 04:30:00|1142.5|1126.5|1142.51|1126.51|1142.57|1126.57|1142.37|1126.37|16
1642912210000|2022-01-23 04:30:10|1142.49|1126.49|1145.1|1129.1|1145.1|1129.1|1142.49|1126.49|22
1642912220000|2022-01-23 04:30:20|1145.04|1129.04|1146.05|1130.05|1146.59|1130.59|1145.04|1129.04|24
1642912230000|2022-01-23 04:30:30|1146.1|1130.1|1145.59|1129.59|1146.46|1130.46|1145.13|1129.13|29
1642912240000|2022-01-23 04:30:40|1145.46|1129.46|1143.68|1127.68|1145.46|1129.46|1143.68|1127.68|17
1642912250000|2022-01-23 04:30:50|1143.64|1127.64|1143.5|1127.5|1143.68|1127.68|1143.5|1127.5|4
1642912260000|2022-01-23 04:31:00|1143.31|1127.31|1143.13|1127.13|1143.31|1127.31|1142.51|1126.51|18
1642912270000|2022-01-23 04:31:10|1143.2|1127.2|1142.45|1126.45|1143.2|1127.2|1142.44|1126.44|14
1642912280000|2022-01-23 04:31:20|1142.46|1126.46|1143.05|1127.05|1143.05|1127.05|1142.44|1126.44|15
1642912290000|2022-01-23 04:31:30|1143.06|1127.06|1142.89|1126.89|1143.43|1127.43|1142.83|1126.83|16
1642912300000|2022-01-23 04:31:40|1142.9|1126.9|1142.34|1126.34|1142.9|1126.9|1142.23|1126.23|17
1642912310000|2022-01-23 04:31:50|1142.36|1126.36|1142.34|1126.34|1142.38|1126.38|1142.32|1126.32|12
1642912320000|2022-01-23 04:32:00|1142.41|1126.41|1143.07|1127.07|1143.07|1127.07|1142.41|1126.41|9
1642912330000|2022-01-23 04:32:10|1143.04|1127.04|1143.14|1127.14|1144.26|1128.26|1143.04|1127.04|18
1642912340000|2022-01-23 04:32:20|1143.18|1127.18|1143.21|1127.21|1143.51|1127.51|1142.96|1126.96|17
1642912350000|2022-01-23 04:32:30|1143.22|1127.22|1143.26|1127.26|1143.43|1127.43|1143.19|1127.19|13
1642912360000|2022-01-23 04:32:40|1142.76|1126.76|1143.22|1127.22|1143.22|1127.22|1142.49|1126.49|17
1642912370000|2022-01-23 04:32:50|1143.24|1127.24|1143.66|1127.66|1144.16|1128.16|1143.24|1127.24|21
1642912380000|2022-01-23 04:33:00|1143.7|1127.7|1143.84|1127.84|1144.03|1128.03|1143.55|1127.55|13
1642912390000|2022-01-23 04:33:10|1143.65|1127.65|1144.66|1128.66|1144.66|1128.66|1143.65|1127.65|20
1642912400000|2022-01-23 04:33:20|1144.58|1128.58|1146.43|1130.43|1146.59|1130.59|1144.54|1128.54|25
1642912410000|2022-01-23 04:33:30|1146.44|1130.44|1145.6|1129.6|1146.45|1130.45|1145.51|1129.51|21
1642912420000|2022-01-23 04:33:40|1145.61|1129.61|1145.21|1129.21|1145.61|1129.61|1144.55|1128.55|17
1642912430000|2022-01-23 04:33:50|1145.32|1129.32|1145.68|1129.68|1145.75|1129.75|1145.29|1129.29|16
1642912440000|2022-01-23 04:34:00|1145.6|1129.6|1146.24|1130.24|1146.24|1130.24|1145.47|1129.47|17
1642912450000|2022-01-23 04:34:10|1146.37|1130.37|1146.48|1130.48|1146.48|1130.48|1146.09|1130.09|14
1642912460000|2022-01-23 04:34:20|1146.59|1130.59|1146.66|1130.66|1147.03|1131.03|1146.59|1130.59|13
1642912470000|2022-01-23 04:34:30|1146.71|1130.71|1146.81|1130.81|1146.88|1130.88|1146.52|1130.52|19
1642912480000|2022-01-23 04:34:40|1147.24|1131.24|1149.73|1133.73|1150.61|1134.61|1147.24|1131.24|26
1642912490000|2022-01-23 04:34:50|1149.75|1133.75|1147.73|1131.73|1149.75|1133.75|1147.02|1131.02|18
1642912500000|2022-01-23 04:35:00|1147.72|1131.72|1148.58|1132.58|1149.18|1133.18|1147.72|1131.72|17
1642912510000|2022-01-23 04:35:10|1148.76|1132.76|1148.25|1132.25|1148.88|1132.88|1148.25|1132.25|11
1642912520000|2022-01-23 04:35:20|1148.31|1132.31|1148.46|1132.46|1148.46|1132.46|1147.88|1131.88|15
1642912530000|2022-01-23 04:35:30|1148.47|1132.47|1149.22|1133.22|1149.27|1133.27|1148.47|1132.47|13
1642912540000|2022-01-23 04:35:40|1149.23|1133.23|1147.98|1131.98|1149.54|1133.54|1147.98|1131.98|12
1642912550000|2022-01-23 04:35:50|1147.93|1131.93|1147.52|1131.52|1147.96|1131.96|1147.52|1131.52|4
1642912560000|2022-01-23 04:36:00|1147.43|1131.43|1146.46|1130.46|1147.43|1131.43|1146.44|1130.44|12
1642912570000|2022-01-23 04:36:10|1146.4|1130.4|1145.35|1129.35|1146.4|1130.4|1145.35|1129.35|10
1642912580000|2022-01-23 04:36:20|1145.32|1129.32|1145.49|1129.49|1145.56|1129.56|1145.32|1129.32|5
1642912590000|2022-01-23 04:36:30|1145.57|1129.57|1145.5|1129.5|1146.11|1130.11|1145.5|1129.5|10
1642912600000|2022-01-23 04:36:40|1145.49|1129.49|1144.47|1128.47|1145.5|1129.5|1144.47|1128.47|9
1642912610000|2022-01-23 04:36:50|1144.45|1128.45|1144.8|1128.8|1144.8|1128.8|1144.36|1128.36|11
1642912620000|2022-01-23 04:37:00|1144.7|1128.7|1143.51|1127.51|1144.71|1128.71|1143.51|1127.51|18
1642912630000|2022-01-23 04:37:10|1143.38|1127.38|1143.45|1127.45|1143.46|1127.46|1143.37|1127.37|8
1642912640000|2022-01-23 04:37:20|1143.42|1127.42|1143.35|1127.35|1143.42|1127.42|1142.64|1126.64|19
1642912650000|2022-01-23 04:37:30|1143.32|1127.32|1143.27|1127.27|1143.33|1127.33|1142.83|1126.83|12
1642912660000|2022-01-23 04:37:40|1143.35|1127.35|1145.39|1129.39|1145.39|1129.39|1143.35|1127.35|13
1642912670000|2022-01-23 04:37:50|1145.59|1129.59|1147.1|1131.1|1147.42|1131.42|1145.59|1129.59|25
1642912680000|2022-01-23 04:38:00|1146.92|1130.92|1145.54|1129.54|1146.96|1130.96|1145.54|1129.54|10
1642912690000|2022-01-23 04:38:10|1145.5|1129.5|1145.51|1129.51|1145.62|1129.62|1145.5|1129.5|5
1642912700000|2022-01-23 04:38:20|1145.5|1129.5|1144.94|1128.94|1145.5|1129.5|1144.93|1128.93|15
1642912710000|2022-01-23 04:38:30|1144.95|1128.95|1144.2|1128.2|1145.47|1129.47|1143.84|1127.84|15
1642912720000|2022-01-23 04:38:40|1144.21|1128.21|1143.31|1127.31|1144.21|1128.21|1142.47|1126.47|32
1642912730000|2022-01-23 04:38:50|1143.21|1127.21|1142.1|1126.1|1143.28|1127.28|1141.71|1125.71|25
1642912740000|2022-01-23 04:39:00|1142.14|1126.14|1141.45|1125.45|1142.18|1126.18|1141.24|1125.24|19
1642912750000|2022-01-23 04:39:10|1141.4|1125.4|1141.24|1125.24|1141.4|1125.4|1140.78|1124.78|13
1642912760000|2022-01-23 04:39:20|1141.32|1125.32|1140.66|1124.66|1141.51|1125.51|1140.66|1124.66|19
1642912770000|2022-01-23 04:39:30|1140.42|1124.42|1140.14|1124.14|1140.46|1124.46|1139.8|1123.8|14
1642912780000|2022-01-23 04:39:40|1140.33|1124.33|1141.34|1125.34|1141.34|1125.34|1140.32|1124.32|10
1642912790000|2022-01-23 04:39:50|1141.37|1125.37|1141.98|1125.98|1141.98|1125.98|1141.37|1125.37|14
1642912800000|2022-01-23 04:40:00|1141.92|1125.92|1142.2|1126.2|1142.2|1126.2|1141.92|1125.92|6
1642912810000|2022-01-23 04:40:10|1142|1126|1141.5|1125.5|1142.15|1126.15|1141.5|1125.5|9
1642912820000|2022-01-23 04:40:20|1141.38|1125.38|1140.57|1124.57|1141.38|1125.38|1140.57|1124.57|12
1642912830000|2022-01-23 04:40:30|1140.58|1124.58|1140.58|1124.58|1140.73|1124.73|1140.5|1124.5|16
1642912840000|2022-01-23 04:40:40|1140.61|1124.61|1141.14|1125.14|1141.14|1125.14|1140.51|1124.51|14
1642912850000|2022-01-23 04:40:50|1141.07|1125.07|1141.4|1125.4|1141.4|1125.4|1141.07|1125.07|10
1642912860000|2022-01-23 04:41:00|1141.36|1125.36|1141.32|1125.32|1141.41|1125.41|1141.32|1125.32|5
1642912870000|2022-01-23 04:41:10|1141.15|1125.15|1141.03|1125.03|1141.16|1125.16|1140.81|1124.81|11
1642912880000|2022-01-23 04:41:20|1141.11|1125.11|1142.81|1126.81|1143.16|1127.16|1141.11|1125.11|17
1642912890000|2022-01-23 04:41:30|1142.92|1126.92|1142.38|1126.38|1143.32|1127.32|1142.38|1126.38|21
1642912900000|2022-01-23 04:41:40|1142.35|1126.35|1143.12|1127.12|1143.12|1127.12|1142.01|1126.01|12
1642912910000|2022-01-23 04:41:50|1143.16|1127.16|1142.97|1126.97|1143.46|1127.46|1142.97|1126.97|24
1642912920000|2022-01-23 04:42:00|1142.81|1126.81|1142.58|1126.58|1142.82|1126.82|1142.58|1126.58|8
1642912930000|2022-01-23 04:42:10|1142.49|1126.49|1141.99|1125.99|1142.49|1126.49|1141.59|1125.59|16
1642912940000|2022-01-23 04:42:20|1141.76|1125.76|1142.83|1126.83|1143.21|1127.21|1141.67|1125.67|23
1642912950000|2022-01-23 04:42:30|1142.86|1126.86|1143.27|1127.27|1143.27|1127.27|1142.86|1126.86|8
1642912960000|2022-01-23 04:42:40|1143.21|1127.21|1142.63|1126.63|1143.21|1127.21|1142.5|1126.5|10
1642912970000|2022-01-23 04:42:50|1142.51|1126.51|1142.57|1126.57|1142.66|1126.66|1142.51|1126.51|5
1642912980000|2022-01-23 04:43:00|1142.75|1126.75|1142.59|1126.59|1142.96|1126.96|1142.59|1126.59|12
1642912990000|2022-01-23 04:43:10|1142.68|1126.68|1141.81|1125.81|1142.68|1126.68|1141.67|1125.67|14
1642913000000|2022-01-23 04:43:20|1141.83|1125.83|1141.53|1125.53|1141.88|1125.88|1141.53|1125.53|11
1642913010000|2022-01-23 04:43:30|1141.65|1125.65|1141.75|1125.75|1141.82|1125.82|1141.53|1125.53|7
1642913020000|2022-01-23 04:43:40|1142.07|1126.07|1143.35|1127.35|1143.35|1127.35|1142.07|1126.07|15
1642913030000|2022-01-23 04:43:50|1143.28|1127.28|1143.4|1127.4|1143.45|1127.45|1143.27|1127.27|8
1642913040000|2022-01-23 04:44:00|1143.03|1127.03|1141.91|1125.91|1143.03|1127.03|1141.91|1125.91|13
1642913050000|2022-01-23 04:44:10|1142|1126|1142.57|1126.57|1142.62|1126.62|1142|1126|12
1642913060000|2022-01-23 04:44:20|1142.52|1126.52|1142.61|1126.61|1143.08|1127.08|1142.44|1126.44|18
1642913070000|2022-01-23 04:44:30|1142.62|1126.62|1143.07|1127.07|1143.07|1127.07|1142.62|1126.62|4
1642913080000|2022-01-23 04:44:40|1143.08|1127.08|1143.63|1127.63|1143.63|1127.63|1143.08|1127.08|11
1642913090000|2022-01-23 04:44:50|1143.68|1127.68|1143.4|1127.4|1143.9|1127.9|1143.4|1127.4|9
1642913100000|2022-01-23 04:45:00|1143.16|1127.16|1141.51|1125.51|1143.16|1127.16|1141.51|1125.51|16
1642913110000|2022-01-23 04:45:10|1141.53|1125.53|1141.51|1125.51|1141.53|1125.53|1141.51|1125.51|2
1642913120000|2022-01-23 04:45:20|1141.52|1125.52|1142.3|1126.3|1142.39|1126.39|1141.52|1125.52|11
1642913130000|2022-01-23 04:45:30|1142.34|1126.34|1142.16|1126.16|1142.34|1126.34|1141.67|1125.67|10
1642913140000|2022-01-23 04:45:40|1141.98|1125.98|1141.08|1125.08|1141.99|1125.99|1141.08|1125.08|10
1642913150000|2022-01-23 04:45:50|1141.09|1125.09|1140.53|1124.53|1141.09|1125.09|1140.51|1124.51|9
1642913160000|2022-01-23 04:46:00|1140.52|1124.52|1138.63|1122.63|1140.53|1124.53|1138.63|1122.63|16
1642913170000|2022-01-23 04:46:10|1138.55|1122.55|1138.1|1122.1|1138.59|1122.59|1138.1|1122.1|7
1642913180000|2022-01-23 04:46:20|1138.09|1122.09|1138.41|1122.41|1138.41|1122.41|1137.5|1121.5|26
1642913190000|2022-01-23 04:46:30|1138.44|1122.44|1139.21|1123.21|1139.23|1123.23|1138.44|1122.44|10
1642913200000|2022-01-23 04:46:40|1139.23|1123.23|1140.34|1124.34|1140.36|1124.36|1139.23|1123.23|14
1642913210000|2022-01-23 04:46:50|1140.26|1124.26|1139.38|1123.38|1140.29|1124.29|1139.03|1123.03|19
1642913220000|2022-01-23 04:47:00|1139.39|1123.39|1138.06|1122.06|1139.39|1123.39|1138.06|1122.06|11
1642913230000|2022-01-23 04:47:10|1137.91|1121.91|1137.61|1121.61|1137.91|1121.91|1137.61|1121.61|17
1642913240000|2022-01-23 04:47:20|1137.63|1121.63|1137.51|1121.51|1137.81|1121.81|1137.5|1121.5|13
1642913250000|2022-01-23 04:47:30|1137.54|1121.54|1137.5|1121.5|1137.54|1121.54|1137.47|1121.47|9
1642913260000|2022-01-23 04:47:40|1137.39|1121.39|1138.26|1122.26|1138.26|1122.26|1137.38|1121.38|10
1642913270000|2022-01-23 04:47:50|1138.27|1122.27|1138.98|1122.98|1139.31|1123.31|1138.27|1122.27|14
1642913280000|2022-01-23 04:48:00|1139.21|1123.21|1139.52|1123.52|1139.56|1123.56|1139.21|1123.21|9
1642913290000|2022-01-23 04:48:10|1139.51|1123.51|1139.51|1123.51|1139.52|1123.52|1139.5|1123.5|5
1642913300000|2022-01-23 04:48:20|1139.5|1123.5|1139.5|1123.5|1139.5|1123.5|1139.5|1123.5|1
1642913310000|2022-01-23 04:48:30|1139.51|1123.51|1139.51|1123.51|1139.51|1123.51|1139.51|1123.51|1
1642913330000|2022-01-23 04:48:50|1139.59|1123.59|1139.56|1123.56|1139.81|1123.81|1139.52|1123.52|9
1642913340000|2022-01-23 04:49:00|1139.55|1123.55|1139.08|1123.08|1139.55|1123.55|1138.91|1122.91|8
1642913350000|2022-01-23 04:49:10|1138.91|1122.91|1138.46|1122.46|1138.91|1122.91|1138.45|1122.45|7
1642913360000|2022-01-23 04:49:20|1138.48|1122.48|1139.41|1123.41|1139.41|1123.41|1138.48|1122.48|9
1642913370000|2022-01-23 04:49:30|1139.47|1123.47|1140.31|1124.31|1140.31|1124.31|1139.47|1123.47|7
1642913380000|2022-01-23 04:49:40|1140.4|1124.4|1140.4|1124.4|1140.4|1124.4|1140.39|1124.39|3
1642913390000|2022-01-23 04:49:50|1140.37|1124.37|1140.54|1124.54|1140.54|1124.54|1140.37|1124.37|4
1642913400000|2022-01-23 04:50:00|1140.72|1124.72|1140.22|1124.22|1140.72|1124.72|1140.22|1124.22|5
1642913410000|2022-01-23 04:50:10|1140.26|1124.26|1138.28|1122.28|1140.3|1124.3|1137.97|1121.97|23
1642913420000|2022-01-23 04:50:20|1138.25|1122.25|1138.38|1122.38|1138.38|1122.38|1137.7|1121.7|15
1642913430000|2022-01-23 04:50:30|1138.51|1122.51|1139.08|1123.08|1139.18|1123.18|1138.51|1122.51|7
1642913440000|2022-01-23 04:50:40|1139.28|1123.28|1139.43|1123.43|1139.43|1123.43|1139.13|1123.13|9
1642913450000|2022-01-23 04:50:50|1139.37|1123.37|1139.92|1123.92|1139.92|1123.92|1139.35|1123.35|8
1642913460000|2022-01-23 04:51:00|1140.15|1124.15|1139.83|1123.83|1140.19|1124.19|1139.62|1123.62|5
1642913470000|2022-01-23 04:51:10|1140.03|1124.03|1138.66|1122.66|1140.23|1124.23|1138.66|1122.66|15
1642913480000|2022-01-23 04:51:20|1138.7|1122.7|1138.66|1122.66|1138.7|1122.7|1138.66|1122.66|2
1642913490000|2022-01-23 04:51:30|1138.7|1122.7|1139.4|1123.4|1139.49|1123.49|1138.7|1122.7|14
1642913500000|2022-01-23 04:51:40|1139.41|1123.41|1139.48|1123.48|1139.59|1123.59|1139.4|1123.4|8
1642913510000|2022-01-23 04:51:50|1139.47|1123.47|1138.87|1122.87|1139.48|1123.48|1138.87|1122.87|8
1642913520000|2022-01-23 04:52:00|1138.47|1122.47|1138.34|1122.34|1138.47|1122.47|1138.32|1122.32|7
1642913530000|2022-01-23 04:52:10|1138.35|1122.35|1137.63|1121.63|1138.35|1122.35|1137.63|1121.63|11
1642913540000|2022-01-23 04:52:20|1137.68|1121.68|1138.49|1122.49|1138.49|1122.49|1137.68|1121.68|10
1642913550000|2022-01-23 04:52:30|1138.5|1122.5|1139.26|1123.26|1139.26|1123.26|1138.5|1122.5|9
1642913560000|2022-01-23 04:52:40|1139.36|1123.36|1139.67|1123.67|1140.25|1124.25|1139.29|1123.29|15
1642913580000|2022-01-23 04:53:00|1139.6|1123.6|1138.72|1122.72|1139.6|1123.6|1138.72|1122.72|8
1642913590000|2022-01-23 04:53:10|1138.73|1122.73|1139.24|1123.24|1139.3|1123.3|1138.47|1122.47|13
1642913600000|2022-01-23 04:53:20|1139.25|1123.25|1139.5|1123.5|1139.6|1123.6|1139.25|1123.25|9
1642913610000|2022-01-23 04:53:30|1139.55|1123.55|1139.41|1123.41|1139.55|1123.55|1139.28|1123.28|13
1642913620000|2022-01-23 04:53:40|1139.4|1123.4|1139.26|1123.26|1139.43|1123.43|1139.25|1123.25|9
1642913630000|2022-01-23 04:53:50|1139.23|1123.23|1139.17|1123.17|1139.29|1123.29|1139.17|1123.17|3
1642913640000|2022-01-23 04:54:00|1138.98|1122.98|1138.53|1122.53|1138.98|1122.98|1138.5|1122.5|5
1642913650000|2022-01-23 04:54:10|1138.5|1122.5|1138.5|1122.5|1138.5|1122.5|1138.5|1122.5|1
1642913660000|2022-01-23 04:54:20|1138.51|1122.51|1137.97|1121.97|1138.51|1122.51|1137.97|1121.97|8
1642913670000|2022-01-23 04:54:30|1137.66|1121.66|1137.66|1121.66|1137.66|1121.66|1137.66|1121.66|1
1642913680000|2022-01-23 04:54:40|1137.73|1121.73|1137.73|1121.73|1137.73|1121.73|1137.73|1121.73|1
1642913690000|2022-01-23 04:54:50|1137.57|1121.57|1137.57|1121.57|1137.74|1121.74|1137.52|1121.52|7
1642913700000|2022-01-23 04:55:00|1137.73|1121.73|1138.23|1122.23|1138.23|1122.23|1137.57|1121.57|8
1642913710000|2022-01-23 04:55:10|1138.26|1122.26|1138.22|1122.22|1138.33|1122.33|1138.22|1122.22|3
1642913720000|2022-01-23 04:55:20|1138.38|1122.38|1139.21|1123.21|1139.21|1123.21|1138.38|1122.38|4
1642913730000|2022-01-23 04:55:30|1139.38|1123.38|1139.52|1123.52|1139.52|1123.52|1139.29|1123.29|5
1642913740000|2022-01-23 04:55:40|1139.51|1123.51|1139.5|1123.5|1139.52|1123.52|1139.5|1123.5|3
1642913750000|2022-01-23 04:55:50|1139.52|1123.52|1138.37|1122.37|1139.52|1123.52|1138.36|1122.36|12
1642913760000|2022-01-23 04:56:00|1138.38|1122.38|1138.53|1122.53|1138.59|1122.59|1138.38|1122.38|6
1642913770000|2022-01-23 04:56:10|1138.51|1122.51|1138.37|1122.37|1138.53|1122.53|1138.37|1122.37|5
1642913780000|2022-01-23 04:56:20|1138.26|1122.26|1138.09|1122.09|1138.44|1122.44|1137.86|1121.86|14
1642913790000|2022-01-23 04:56:30|1138.37|1122.37|1138.45|1122.45|1138.45|1122.45|1138.09|1122.09|7
1642913800000|2022-01-23 04:56:40|1138.44|1122.44|1138.09|1122.09|1138.52|1122.52|1138.09|1122.09|6
1642913810000|2022-01-23 04:56:50|1137.86|1121.86|1137.57|1121.57|1137.88|1121.88|1137.57|1121.57|8
1642913820000|2022-01-23 04:57:00|1137.62|1121.62|1138.38|1122.38|1138.39|1122.39|1137.62|1121.62|14
1642913830000|2022-01-23 04:57:10|1138.28|1122.28|1138.41|1122.41|1138.43|1122.43|1138.19|1122.19|9
1642913840000|2022-01-23 04:57:20|1138.59|1122.59|1138.77|1122.77|1138.77|1122.77|1138.54|1122.54|4
1642913850000|2022-01-23 04:57:30|1139.17|1123.17|1138.45|1122.45|1139.36|1123.36|1138.45|1122.45|16
1642913870000|2022-01-23 04:57:50|1138.44|1122.44|1139.45|1123.45|1139.45|1123.45|1138.44|1122.44|11
1642913880000|2022-01-23 04:58:00|1139.46|1123.46|1139.4|1123.4|1139.49|1123.49|1139.4|1123.4|6
1642913890000|2022-01-23 04:58:10|1139.46|1123.46|1138.77|1122.77|1139.46|1123.46|1138.77|1122.77|7
1642913900000|2022-01-23 04:58:20|1138.87|1122.87|1138.77|1122.77|1139.14|1123.14|1138.77|1122.77|7
1642913910000|2022-01-23 04:58:30|1138.76|1122.76|1138.58|1122.58|1138.83|1122.83|1138.58|1122.58|4
1642913920000|2022-01-23 04:58:40|1138.53|1122.53|1138.48|1122.48|1138.53|1122.53|1138.48|1122.48|4
1642913930000|2022-01-23 04:58:50|1138.45|1122.45|1138.46|1122.46|1138.46|1122.46|1138.45|1122.45|2
1642913940000|2022-01-23 04:59:00|1138.49|1122.49|1138.52|1122.52|1138.67|1122.67|1138.46|1122.46|12
1642913950000|2022-01-23 04:59:10|1138.53|1122.53|1138.51|1122.51|1138.54|1122.54|1138.51|1122.51|4
1642913960000|2022-01-23 04:59:20|1138.53|1122.53|1138.59|1122.59|1138.59|1122.59|1138.53|1122.53|4
1642913970000|2022-01-23 04:59:30|1138.76|1122.76|1138.76|1122.76|1138.81|1122.81|1138.75|1122.75|5
1642913980000|2022-01-23 04:59:40|1138.88|1122.88|1139.35|1123.35|1139.35|1123.35|1138.88|1122.88|5
1642914000000|2022-01-23 05:00:00|1139.32|1123.32|1139.7|1123.7|1139.7|1123.7|1138.7|1122.7|13
1642914010000|2022-01-23 05:00:10|1139.93|1123.93|1141.39|1125.39|1141.39|1125.39|1139.93|1123.93|11
1642914020000|2022-01-23 05:00:20|1141.37|1125.37|1142.25|1126.25|1142.28|1126.28|1141.37|1125.37|18
1642914030000|2022-01-23 05:00:30|1142.26|1126.26|1141.12|1125.12|1142.26|1126.26|1140.76|1124.76|16
1642914040000|2022-01-23 05:00:40|1141.21|1125.21|1141.43|1125.43|1141.46|1125.46|1141.14|1125.14|7
1642914050000|2022-01-23 05:00:50|1141.22|1125.22|1141.28|1125.28|1141.29|1125.29|1140.93|1124.93|11
1642914060000|2022-01-23 05:01:00|1141.26|1125.26|1141.32|1125.32|1141.41|1125.41|1140.72|1124.72|18
1642914070000|2022-01-23 05:01:10|1141.24|1125.24|1141.45|1125.45|1141.45|1125.45|1141.17|1125.17|12
1642914080000|2022-01-23 05:01:20|1141.49|1125.49|1141.57|1125.57|1141.61|1125.61|1141.49|1125.49|8
1642914090000|2022-01-23 05:01:30|1141.62|1125.62|1142.27|1126.27|1142.27|1126.27|1141.57|1125.57|7
1642914100000|2022-01-23 05:01:40|1142.35|1126.35|1142.57|1126.57|1142.6|1126.6|1142.35|1126.35|10
1642914110000|2022-01-23 05:01:50|1142.52|1126.52|1141.82|1125.82|1142.52|1126.52|1141.82|1125.82|8
1642914120000|2022-01-23 05:02:00|1141.85|1125.85|1142.16|1126.16|1142.16|1126.16|1141.49|1125.49|10
1642914130000|2022-01-23 05:02:10|1142.19|1126.19|1142.62|1126.62|1143.28|1127.28|1142.19|1126.19|13
1642914140000|2022-01-23 05:02:20|1142.63|1126.63|1143.02|1127.02|1143.22|1127.22|1142.56|1126.56|13
1642914150000|2022-01-23 05:02:30|1143.01|1127.01|1143.1|1127.1|1143.1|1127.1|1143.01|1127.01|2
1642914160000|2022-01-23 05:02:40|1143.28|1127.28|1142.63|1126.63|1143.28|1127.28|1142.63|1126.63|8
1642914170000|2022-01-23 05:02:50|1142.47|1126.47|1143.22|1127.22|1143.24|1127.24|1142.47|1126.47|19
1642914180000|2022-01-23 05:03:00|1143.24|1127.24|1143.12|1127.12|1143.24|1127.24|1143.11|1127.11|10
1642914190000|2022-01-23 05:03:10|1143.11|1127.11|1143.17|1127.17|1143.37|1127.37|1143.11|1127.11|7
1642914200000|2022-01-23 05:03:20|1143.22|1127.22|1143.1|1127.1|1143.22|1127.22|1142.6|1126.6|16
1642914210000|2022-01-23 05:03:30|1143.24|1127.24|1142.46|1126.46|1143.31|1127.31|1142.46|1126.46|9
1642914220000|2022-01-23 05:03:40|1142.41|1126.41|1142.35|1126.35|1142.46|1126.46|1142.35|1126.35|4
1642914230000|2022-01-23 05:03:50|1142.28|1126.28|1141.65|1125.65|1142.28|1126.28|1141.64|1125.64|5
1642914240000|2022-01-23 05:04:00|1141.66|1125.66|1141.47|1125.47|1141.66|1125.66|1141.47|1125.47|6
1642914250000|2022-01-23 05:04:10|1141.49|1125.49|1141.72|1125.72|1141.72|1125.72|1141.38|1125.38|8
1642914260000|2022-01-23 05:04:20|1142.11|1126.11|1143.15|1127.15|1143.15|1127.15|1142|1126|15
1642914270000|2022-01-23 05:04:30|1143.14|1127.14|1143.14|1127.14|1143.14|1127.14|1143.14|1127.14|1
1642914280000|2022-01-23 05:04:40|1143.15|1127.15|1143.53|1127.53|1143.56|1127.56|1143.15|1127.15|5
1642914290000|2022-01-23 05:04:50|1143.52|1127.52|1142.87|1126.87|1143.55|1127.55|1142.87|1126.87|6
1642914300000|2022-01-23 05:05:00|1142.85|1126.85|1143.51|1127.51|1143.51|1127.51|1142.76|1126.76|14
1642914310000|2022-01-23 05:05:10|1143.5|1127.5|1143.51|1127.51|1143.57|1127.57|1143.47|1127.47|12
1642914320000|2022-01-23 05:05:20|1143.56|1127.56|1143.5|1127.5|1143.81|1127.81|1143.47|1127.47|12
1642914330000|2022-01-23 05:05:30|1143.45|1127.45|1143.45|1127.45|1143.45|1127.45|1143.22|1127.22|9
1642914340000|2022-01-23 05:05:40|1143.37|1127.37|1143.52|1127.52|1143.53|1127.53|1143.37|1127.37|9
1642914350000|2022-01-23 05:05:50|1143.53|1127.53|1143.52|1127.52|1143.6|1127.6|1143.51|1127.51|8
1642914360000|2022-01-23 05:06:00|1143.53|1127.53|1144.04|1128.04|1144.09|1128.09|1143.52|1127.52|7
1642914370000|2022-01-23 05:06:10|1144.05|1128.05|1143.61|1127.61|1144.16|1128.16|1143.54|1127.54|15
1642914380000|2022-01-23 05:06:20|1143.78|1127.78|1143.64|1127.64|1144.03|1128.03|1143.51|1127.51|20
1642914390000|2022-01-23 05:06:30|1143.75|1127.75|1144.25|1128.25|1144.58|1128.58|1143.75|1127.75|15
1642914400000|2022-01-23 05:06:40|1144.38|1128.38|1145.37|1129.37|1145.45|1129.45|1144.38|1128.38|14
1642914410000|2022-01-23 05:06:50|1145.39|1129.39|1144.73|1128.73|1145.53|1129.53|1144.71|1128.71|18
1642914420000|2022-01-23 05:07:00|1144.82|1128.82|1145.25|1129.25|1145.3|1129.3|1144.82|1128.82|10
1642914430000|2022-01-23 05:07:10|1145.24|1129.24|1145.47|1129.47|1145.47|1129.47|1145.24|1129.24|7
1642914440000|2022-01-23 05:07:20|1145.57|1129.57|1145.62|1129.62|1145.62|1129.62|1145.57|1129.57|2
1642914450000|2022-01-23 05:07:30|1145.69|1129.69|1145.54|1129.54|1145.72|1129.72|1145.54|1129.54|10
1642914460000|2022-01-23 05:07:40|1145.53|1129.53|1144.88|1128.88|1145.56|1129.56|1144.88|1128.88|8
1642914470000|2022-01-23 05:07:50|1144.9|1128.9|1143.75|1127.75|1144.9|1128.9|1143.75|1127.75|7
1642914480000|2022-01-23 05:08:00|1143.77|1127.77|1142.51|1126.51|1143.77|1127.77|1142.51|1126.51|18
1642914490000|2022-01-23 05:08:10|1142.52|1126.52|1142.2|1126.2|1142.52|1126.52|1141.95|1125.95|8
1642914500000|2022-01-23 05:08:20|1142.06|1126.06|1141.43|1125.43|1142.06|1126.06|1140.92|1124.92|19
1642914510000|2022-01-23 05:08:30|1141.69|1125.69|1142.38|1126.38|1142.38|1126.38|1141.69|1125.69|9
1642914520000|2022-01-23 05:08:40|1142.39|1126.39|1142.51|1126.51|1142.52|1126.52|1142.39|1126.39|3
1642914530000|2022-01-23 05:08:50|1142.47|1126.47|1142.49|1126.49|1142.49|1126.49|1142.47|1126.47|2
1642914540000|2022-01-23 05:09:00|1142.5|1126.5|1142.52|1126.52|1142.54|1126.54|1142.48|1126.48|7
1642914550000|2022-01-23 05:09:10|1142.53|1126.53|1143.29|1127.29|1143.29|1127.29|1142.08|1126.08|19
1642914560000|2022-01-23 05:09:20|1143.25|1127.25|1143.38|1127.38|1143.76|1127.76|1143.25|1127.25|13
1642914570000|2022-01-23 05:09:30|1143.15|1127.15|1142.57|1126.57|1143.16|1127.16|1142.57|1126.57|11
1642914580000|2022-01-23 05:09:40|1142.45|1126.45|1140.83|1124.83|1142.45|1126.45|1140.83|1124.83|20
1642914590000|2022-01-23 05:09:50|1140.82|1124.82|1140.3|1124.3|1141.25|1125.25|1140.25|1124.25|19
1642914600000|2022-01-23 05:10:00|1140.29|1124.29|1138.92|1122.92|1140.36|1124.36|1138.92|1122.92|21
1642914610000|2022-01-23 05:10:10|1138.64|1122.64|1137.47|1121.47|1138.64|1122.64|1137.47|1121.47|17
1642914620000|2022-01-23 05:10:20|1137.46|1121.46|1136.61|1120.61|1137.46|1121.46|1136.52|1120.52|13
1642914630000|2022-01-23 05:10:30|1136.71|1120.71|1134.14|1118.14|1136.71|1120.71|1134.14|1118.14|18
1642914640000|2022-01-23 05:10:40|1134.15|1118.15|1134.49|1118.49|1134.49|1118.49|1133.66|1117.66|26
1642914650000|2022-01-23 05:10:50|1134.7|1118.7|1134.19|1118.19|1134.7|1118.7|1134.02|1118.02|13
1642914660000|2022-01-23 05:11:00|1134.11|1118.11|1130.63|1114.63|1134.15|1118.15|1130.63|1114.63|22
1642914670000|2022-01-23 05:11:10|1130.55|1114.55|1131.11|1115.11|1131.42|1115.42|1130.22|1114.22|28
1642914680000|2022-01-23 05:11:20|1131.12|1115.12|1131.25|1115.25|1131.26|1115.26|1130.67|1114.67|17
1642914690000|2022-01-23 05:11:30|1131.06|1115.06|1130.97|1114.97|1131.34|1115.34|1130.7|1114.7|18
1642914700000|2022-01-23 05:11:40|1130.72|1114.72|1128.42|1112.42|1130.72|1114.72|1128.42|1112.42|21
1642914710000|2022-01-23 05:11:50|1128.4|1112.4|1127.47|1111.47|1128.4|1112.4|1127.39|1111.39|24
1642914720000|2022-01-23 05:12:00|1127.48|1111.48|1127.04|1111.04|1128.23|1112.23|1126.88|1110.88|26
1642914730000|2022-01-23 05:12:10|1127.1|1111.1|1126.18|1110.18|1127.29|1111.29|1125.28|1109.28|19
1642914740000|2022-01-23 05:12:20|1126.11|1110.11|1126.16|1110.16|1126.21|1110.21|1125.88|1109.88|20
1642914750000|2022-01-23 05:12:30|1126.21|1110.21|1124.9|1108.9|1126.21|1110.21|1124.51|1108.51|25
1642914760000|2022-01-23 05:12:40|1124.61|1108.61|1124.03|1108.03|1124.9|1108.9|1124.03|1108.03|10
1642914770000|2022-01-23 05:12:50|1123.71|1107.71|1124.91|1108.91|1124.91|1108.91|1123.02|1107.02|23
1642914780000|2022-01-23 05:13:00|1125.01|1109.01|1125.9|1109.9|1126.15|1110.15|1125.01|1109.01|15
1642914790000|2022-01-23 05:13:10|1126.04|1110.04|1126.55|1110.55|1126.8|1110.8|1126.04|1110.04|13
1642914800000|2022-01-23 05:13:20|1126.44|1110.44|1124.96|1108.96|1126.45|1110.45|1124.87|1108.87|21
1642914810000|2022-01-23 05:13:30|1124.87|1108.87|1123.38|1107.38|1124.87|1108.87|1123.38|1107.38|18
1642914820000|2022-01-23 05:13:40|1123.37|1107.37|1123.27|1107.27|1123.5|1107.5|1122.94|1106.94|17
1642914830000|2022-01-23 05:13:50|1123.39|1107.39|1123.71|1107.71|1123.76|1107.76|1123.39|1107.39|18
1642914840000|2022-01-23 05:14:00|1123.9|1107.9|1125.62|1109.62|1125.68|1109.68|1123.88|1107.88|15
1642914850000|2022-01-23 05:14:10|1125.65|1109.65|1123.91|1107.91|1125.65|1109.65|1123.91|1107.91|24
1642914860000|2022-01-23 05:14:20|1123.87|1107.87|1123.5|1107.5|1123.91|1107.91|1123.5|1107.5|9
1642914870000|2022-01-23 05:14:30|1123.45|1107.45|1124.63|1108.63|1124.63|1108.63|1123.41|1107.41|13
1642914880000|2022-01-23 05:14:40|1124.65|1108.65|1125.12|1109.12|1125.12|1109.12|1124.5|1108.5|16
1642914890000|2022-01-23 05:14:50|1125.33|1109.33|1125.85|1109.85|1125.85|1109.85|1125.33|1109.33|9
1642914900000|2022-01-23 05:15:00|1125.64|1109.64|1124.09|1108.09|1125.64|1109.64|1123.83|1107.83|14
1642914910000|2022-01-23 05:15:10|1124.38|1108.38|1124.63|1108.63|1124.63|1108.63|1124.07|1108.07|11
1642914920000|2022-01-23 05:15:20|1124.57|1108.57|1124.41|1108.41|1124.73|1108.73|1124.4|1108.4|9
1642914930000|2022-01-23 05:15:30|1124.42|1108.42|1124.56|1108.56|1124.56|1108.56|1124.41|1108.41|5
1642914940000|2022-01-23 05:15:40|1124.61|1108.61|1125.37|1109.37|1125.37|1109.37|1124.61|1108.61|15
1642914950000|2022-01-23 05:15:50|1125.36|1109.36|1125.3|1109.3|1125.46|1109.46|1125.25|1109.25|9
1642914960000|2022-01-23 05:16:00|1125.41|1109.41|1126.27|1110.27|1126.49|1110.49|1125.41|1109.41|15
1642914970000|2022-01-23 05:16:10|1126.17|1110.17|1126.54|1110.54|1126.54|1110.54|1126|1110|14
1642914980000|2022-01-23 05:16:20|1126.53|1110.53|1126.77|1110.77|1126.77|1110.77|1126.38|1110.38|11
1642914990000|2022-01-23 05:16:30|1126.97|1110.97|1125.9|1109.9|1126.99|1110.99|1125.9|1109.9|13
1642915000000|2022-01-23 05:16:40|1125.89|1109.89|1125.77|1109.77|1126.24|1110.24|1125.51|1109.51|15
1642915010000|2022-01-23 05:16:50|1125.99|1109.99|1126.35|1110.35|1126.53|1110.53|1125.87|1109.87|12
1642915020000|2022-01-23 05:17:00|1126.39|1110.39|1127.03|1111.03|1127.1|1111.1|1126.39|1110.39|9
1642915030000|2022-01-23 05:17:10|1127.1|1111.1|1127.42|1111.42|1127.42|1111.42|1127.07|1111.07|11
1642915040000|2022-01-23 05:17:20|1127.43|1111.43|1127.47|1111.47|1127.51|1111.51|1127.41|1111.41|5
1642915050000|2022-01-23 05:17:30|1127.49|1111.49|1127.49|1111.49|1127.52|1111.52|1127.46|1111.46|6
1642915070000|2022-01-23 05:17:50|1127.5|1111.5|1127.5|1111.5|1127.5|1111.5|1127.5|1111.5|1
1642915080000|2022-01-23 05:18:00|1127.45|1111.45|1127.24|1111.24|1127.45|1111.45|1127.24|1111.24|3
1642915090000|2022-01-23 05:18:10|1127.07|1111.07|1126.44|1110.44|1127.07|1111.07|1125.83|1109.83|19
1642915100000|2022-01-23 05:18:20|1126.6|1110.6|1126.68|1110.68|1127.37|1111.37|1126.6|1110.6|7
1642915110000|2022-01-23 05:18:30|1126.63|1110.63|1126.75|1110.75|1127.22|1111.22|1126.63|1110.63|7
1642915120000|2022-01-23 05:18:40|1126.65|1110.65|1126.12|1110.12|1126.65|1110.65|1125.95|1109.95|12
1642915130000|2022-01-23 05:18:50|1126.11|1110.11|1126.09|1110.09|1126.24|1110.24|1125.65|1109.65|13
1642915140000|2022-01-23 05:19:00|1125.86|1109.86|1125.55|1109.55|1125.86|1109.86|1125.55|1109.55|6
1642915150000|2022-01-23 05:19:10|1125.54|1109.54|1126.46|1110.46|1126.53|1110.53|1125.54|1109.54|13
1642915170000|2022-01-23 05:19:30|1126.39|1110.39|1126.5|1110.5|1126.5|1110.5|1125.78|1109.78|9
1642915180000|2022-01-23 05:19:40|1126.58|1110.58|1127|1111|1127|1111|1126.58|1110.58|3
1642915190000|2022-01-23 05:19:50|1126.95|1110.95|1127.26|1111.26|1127.26|1111.26|1126.87|1110.87|8
1642915200000|2022-01-23 05:20:00|1127.69|1111.69|1127.63|1111.63|1127.97|1111.97|1127.63|1111.63|11
1642915210000|2022-01-23 05:20:10|1127.74|1111.74|1129.19|1113.19|1129.46|1113.46|1127.72|1111.72|12
1642915220000|2022-01-23 05:20:20|1129.27|1113.27|1129.58|1113.58|1129.75|1113.75|1129.27|1113.27|12
1642915230000|2022-01-23 05:20:30|1129.69|1113.69|1130.04|1114.04|1130.21|1114.21|1129.69|1113.69|11
1642915240000|2022-01-23 05:20:40|1130.14|1114.14|1130.13|1114.13|1130.27|1114.27|1129.99|1113.99|6
1642915250000|2022-01-23 05:20:50|1129.96|1113.96|1129.98|1113.98|1130.02|1114.02|1129.72|1113.72|4
1642915260000|2022-01-23 05:21:00|1129.99|1113.99|1130|1114|1130.11|1114.11|1129.86|1113.86|11
1642915270000|2022-01-23 05:21:10|1129.92|1113.92|1129.93|1113.93|1129.94|1113.94|1129.65|1113.65|6
1642915280000|2022-01-23 05:21:20|1130.06|1114.06|1130.06|1114.06|1130.08|1114.08|1130.06|1114.06|3
1642915290000|2022-01-23 05:21:30|1130.08|1114.08|1128.92|1112.92|1130.08|1114.08|1128.92|1112.92|10
1642915300000|2022-01-23 05:21:40|1128.38|1112.38|1127.77|1111.77|1128.38|1112.38|1127.67|1111.67|11
1642915310000|2022-01-23 05:21:50|1127.74|1111.74|1127.77|1111.77|1127.77|1111.77|1127.74|1111.74|6
1642915320000|2022-01-23 05:22:00|1127.74|1111.74|1127.88|1111.88|1127.88|1111.88|1127.59|1111.59|9
1642915330000|2022-01-23 05:22:10|1127.89|1111.89|1128.66|1112.66|1128.78|1112.78|1127.89|1111.89|15
1642915340000|2022-01-23 05:22:20|1128.65|1112.65|1128.7|1112.7|1128.73|1112.73|1128.53|1112.53|11
1642915350000|2022-01-23 05:22:30|1128.85|1112.85|1129.58|1113.58|1129.58|1113.58|1128.85|1112.85|8
1642915360000|2022-01-23 05:22:40|1129.68|1113.68|1130.08|1114.08|1130.08|1114.08|1129.68|1113.68|6
1642915370000|2022-01-23 05:22:50|1130.04|1114.04|1130|1114|1130.12|1114.12|1129.66|1113.66|12
1642915380000|2022-01-23 05:23:00|1129.96|1113.96|1129.96|1113.96|1130|1114|1129.56|1113.56|8
1642915390000|2022-01-23 05:23:10|1129.82|1113.82|1129.63|1113.63|1129.88|1113.88|1129.52|1113.52|7
1642915400000|2022-01-23 05:23:20|1129.7|1113.7|1129.83|1113.83|1129.83|1113.83|1129.7|1113.7|8
1642915410000|2022-01-23 05:23:30|1129.79|1113.79|1129.86|1113.86|1129.87|1113.87|1129.75|1113.75|6
1642915420000|2022-01-23 05:23:40|1129.67|1113.67|1129.51|1113.51|1129.67|1113.67|1129.51|1113.51|3
1642915430000|2022-01-23 05:23:50|1129.5|1113.5|1129.76|1113.76|1129.76|1113.76|1129.49|1113.49|10
1642915440000|2022-01-23 05:24:00|1129.69|1113.69|1130.74|1114.74|1130.74|1114.74|1129.69|1113.69|11
1642915450000|2022-01-23 05:24:10|1130.63|1114.63|1130.74|1114.74|1130.74|1114.74|1130.63|1114.63|2
1642915460000|2022-01-23 05:24:20|1131.14|1115.14|1131.01|1115.01|1131.19|1115.19|1131.01|1115.01|3
1642915470000|2022-01-23 05:24:30|1130.91|1114.91|1129.76|1113.76|1130.91|1114.91|1129.68|1113.68|11
1642915480000|2022-01-23 05:24:40|1129.71|1113.71|1129.01|1113.01|1129.71|1113.71|1128.51|1112.51|14
1642915490000|2022-01-23 05:24:50|1128.72|1112.72|1128.9|1112.9|1128.9|1112.9|1128.72|1112.72|2
1642915500000|2022-01-23 05:25:00|1128.99|1112.99|1129.45|1113.45|1129.45|1113.45|1128.99|1112.99|8
1642915510000|2022-01-23 05:25:10|1129.62|1113.62|1129.84|1113.84|1129.84|1113.84|1129.62|1113.62|6
1642915520000|2022-01-23 05:25:20|1130.19|1114.19|1130.41|1114.41|1130.41|1114.41|1130.19|1114.19|7
1642915540000|2022-01-23 05:25:40|1130.36|1114.36|1129.5|1113.5|1130.36|1114.36|1129.5|1113.5|7
1642915550000|2022-01-23 05:25:50|1129.49|1113.49|1128.81|1112.81|1129.5|1113.5|1128.81|1112.81|7
1642915560000|2022-01-23 05:26:00|1128.5|1112.5|1132.13|1116.13|1132.13|1116.13|1128.5|1112.5|25
1642915570000|2022-01-23 05:26:10|1132.32|1116.32|1132.53|1116.53|1132.72|1116.72|1132.19|1116.19|14
1642915580000|2022-01-23 05:26:20|1132.54|1116.54|1130.1|1114.1|1132.54|1116.54|1129.92|1113.92|20
1642915590000|2022-01-23 05:26:30|1129.92|1113.92|1129.83|1113.83|1130.06|1114.06|1129.55|1113.55|16
1642915600000|2022-01-23 05:26:40|1129.97|1113.97|1130.54|1114.54|1130.54|1114.54|1129.87|1113.87|16
1642915610000|2022-01-23 05:26:50|1130.55|1114.55|1130.55|1114.55|1130.58|1114.58|1130.55|1114.55|5
1642915620000|2022-01-23 05:27:00|1130.58|1114.58|1130.63|1114.63|1130.96|1114.96|1130.58|1114.58|8
1642915630000|2022-01-23 05:27:10|1130.64|1114.64|1130.64|1114.64|1130.64|1114.64|1130.63|1114.63|3
1642915640000|2022-01-23 05:27:20|1130.57|1114.57|1130.56|1114.56|1130.57|1114.57|1130.56|1114.56|2
1642915650000|2022-01-23 05:27:30|1130.67|1114.67|1130.5|1114.5|1130.77|1114.77|1130.5|1114.5|6
1642915660000|2022-01-23 05:27:40|1130.47|1114.47|1130.51|1114.51|1130.51|1114.51|1130.47|1114.47|4
1642915670000|2022-01-23 05:27:50|1130.47|1114.47|1130.47|1114.47|1130.47|1114.47|1130.47|1114.47|1
1642915690000|2022-01-23 05:28:10|1130.42|1114.42|1130.41|1114.41|1130.42|1114.42|1130.41|1114.41|2
1642915740000|2022-01-23 05:29:00|1130.45|1114.45|1130.51|1114.51|1130.51|1114.51|1130.45|1114.45|2
1642915750000|2022-01-23 05:29:10|1130.62|1114.62|1130.5|1114.5|1130.62|1114.62|1130.5|1114.5|3
1642915760000|2022-01-23 05:29:20|1130.42|1114.42|1130.42|1114.42|1130.42|1114.42|1130.42|1114.42|1
1642915780000|2022-01-23 05:29:40|1130.49|1114.49|1130.49|1114.49|1130.49|1114.49|1130.49|1114.49|1
1642915790000|2022-01-23 05:29:50|1130.46|1114.46|1130.46|1114.46|1130.46|1114.46|1130.46|1114.46|1
1642915800000|2022-01-23 05:30:00|1130.57|1114.57|1131.19|1115.19|1131.19|1115.19|1130.57|1114.57|8
1642915810000|2022-01-23 05:30:10|1131.39|1115.39|1132.02|1116.02|1132.16|1116.16|1131.39|1115.39|10
1642915820000|2022-01-23 05:30:20|1132.22|1116.22|1132.58|1116.58|1132.58|1116.58|1132.22|1116.22|8
1642915830000|2022-01-23 05:30:30|1132.56|1116.56|1134.25|1118.25|1134.25|1118.25|1132.56|1116.56|13
1642915840000|2022-01-23 05:30:40|1134.52|1118.52|1134.21|1118.21|1134.52|1118.52|1134.2|1118.2|18
1642915850000|2022-01-23 05:30:50|1134.2|1118.2|1133.89|1117.89|1134.21|1118.21|1133.57|1117.57|14
1642915860000|2022-01-23 05:31:00|1133.67|1117.67|1134.27|1118.27|1134.28|1118.28|1133.67|1117.67|14
1642915870000|2022-01-23 05:31:10|1134.28|1118.28|1134.04|1118.04|1134.29|1118.29|1134.04|1118.04|7
1642915880000|2022-01-23 05:31:20|1134.27|1118.27|1134.35|1118.35|1134.36|1118.36|1134.27|1118.27|5
1642915890000|2022-01-23 05:31:30|1134.29|1118.29|1134.36|1118.36|1134.36|1118.36|1134.27|1118.27|4
1642915900000|2022-01-23 05:31:40|1134.47|1118.47|1134.65|1118.65|1134.65|1118.65|1134.47|1118.47|3
1642915910000|2022-01-23 05:31:50|1134.64|1118.64|1135.05|1119.05|1135.08|1119.08|1134.64|1118.64|7
1642915920000|2022-01-23 05:32:00|1135.07|1119.07|1135.61|1119.61|1135.61|1119.61|1135.07|1119.07|8
1642915930000|2022-01-23 05:32:10|1135.59|1119.59|1136.42|1120.42|1136.42|1120.42|1135.59|1119.59|8
1642915940000|2022-01-23 05:32:20|1136.38|1120.38|1135.64|1119.64|1136.38|1120.38|1135.6|1119.6|9
1642915950000|2022-01-23 05:32:30|1135.63|1119.63|1136.4|1120.4|1136.42|1120.42|1135.63|1119.63|14
1642915960000|2022-01-23 05:32:40|1136.41|1120.41|1135.53|1119.53|1136.41|1120.41|1135.52|1119.52|12
1642915970000|2022-01-23 05:32:50|1135.67|1119.67|1136.01|1120.01|1136.01|1120.01|1135.67|1119.67|11
1642915980000|2022-01-23 05:33:00|1135.82|1119.82|1136.18|1120.18|1136.18|1120.18|1135.82|1119.82|8
1642915990000|2022-01-23 05:33:10|1136.34|1120.34|1136.37|1120.37|1136.37|1120.37|1136.33|1120.33|3
1642916000000|2022-01-23 05:33:20|1136.4|1120.4|1137.46|1121.46|1137.59|1121.59|1136.4|1120.4|14
1642916010000|2022-01-23 05:33:30|1137.54|1121.54|1136.82|1120.82|1137.89|1121.89|1136.82|1120.82|12
1642916020000|2022-01-23 05:33:40|1136.84|1120.84|1136.69|1120.69|1136.84|1120.84|1136.51|1120.51|5
1642916030000|2022-01-23 05:33:50|1136.72|1120.72|1137.45|1121.45|1137.45|1121.45|1136.72|1120.72|12
1642916040000|2022-01-23 05:34:00|1137.5|1121.5|1136.99|1120.99|1137.5|1121.5|1136.87|1120.87|8
1642916050000|2022-01-23 05:34:10|1137.17|1121.17|1138.44|1122.44|1138.44|1122.44|1137.17|1121.17|13
1642916060000|2022-01-23 05:34:20|1138.46|1122.46|1138.85|1122.85|1138.85|1122.85|1138.46|1122.46|8
1642916070000|2022-01-23 05:34:30|1139.01|1123.01|1139.37|1123.37|1139.37|1123.37|1139.01|1123.01|11
1642916080000|2022-01-23 05:34:40|1139.26|1123.26|1139.6|1123.6|1139.6|1123.6|1139.26|1123.26|6
1642916090000|2022-01-23 05:34:50|1139.55|1123.55|1139.69|1123.69|1139.69|1123.69|1139.55|1123.55|2
1642916100000|2022-01-23 05:35:00|1139.54|1123.54|1139.54|1123.54|1139.54|1123.54|1139.54|1123.54|1
1642916110000|2022-01-23 05:35:10|1139.56|1123.56|1139.35|1123.35|1139.56|1123.56|1139.35|1123.35|3
1642916120000|2022-01-23 05:35:20|1139.26|1123.26|1137.68|1121.68|1139.26|1123.26|1137.68|1121.68|8
1642916130000|2022-01-23 05:35:30|1137.6|1121.6|1137.28|1121.28|1137.6|1121.6|1137.06|1121.06|18
1642916140000|2022-01-23 05:35:40|1137.29|1121.29|1137.41|1121.41|1137.41|1121.41|1137.21|1121.21|11
1642916150000|2022-01-23 05:35:50|1137.4|1121.4|1138.52|1122.52|1138.52|1122.52|1137.4|1121.4|9
1642916160000|2022-01-23 05:36:00|1138.53|1122.53|1138.6|1122.6|1138.6|1122.6|1138.53|1122.53|5
1642916170000|2022-01-23 05:36:10|1139.01|1123.01|1139.41|1123.41|1139.41|1123.41|1139.01|1123.01|6
1642916180000|2022-01-23 05:36:20|1139.53|1123.53|1140.23|1124.23|1140.29|1124.29|1139.53|1123.53|6
1642916190000|2022-01-23 05:36:30|1140|1124|1140.23|1124.23|1140.23|1124.23|1140|1124|2
1642916200000|2022-01-23 05:36:40|1140.1|1124.1|1140.12|1124.12|1140.15|1124.15|1139.94|1123.94|5
1642916210000|2022-01-23 05:36:50|1140.65|1124.65|1140.56|1124.56|1140.65|1124.65|1140.37|1124.37|12
1642916220000|2022-01-23 05:37:00|1140.39|1124.39|1139.19|1123.19|1140.39|1124.39|1138.94|1122.94|9
1642916230000|2022-01-23 05:37:10|1139.29|1123.29|1139.37|1123.37|1139.37|1123.37|1138.9|1122.9|9
1642916240000|2022-01-23 05:37:20|1139.29|1123.29|1140.36|1124.36|1140.44|1124.44|1139.29|1123.29|15
1642916250000|2022-01-23 05:37:30|1140.55|1124.55|1141.67|1125.67|1141.68|1125.68|1140.55|1124.55|10
1642916260000|2022-01-23 05:37:40|1142.17|1126.17|1142.51|1126.51|1142.54|1126.54|1142.17|1126.17|14
1642916270000|2022-01-23 05:37:50|1142.56|1126.56|1141.37|1125.37|1142.56|1126.56|1141.37|1125.37|13
1642916280000|2022-01-23 05:38:00|1141.13|1125.13|1141.22|1125.22|1141.32|1125.32|1140.63|1124.63|20
1642916290000|2022-01-23 05:38:10|1141.33|1125.33|1141.34|1125.34|1141.6|1125.6|1141.33|1125.33|11
1642916300000|2022-01-23 05:38:20|1141.35|1125.35|1140.61|1124.61|1141.39|1125.39|1140.61|1124.61|13
1642916310000|2022-01-23 05:38:30|1140.41|1124.41|1139.69|1123.69|1140.41|1124.41|1139.69|1123.69|14
1642916320000|2022-01-23 05:38:40|1139.5|1123.5|1139.5|1123.5|1139.5|1123.5|1139.5|1123.5|1
1642916330000|2022-01-23 05:38:50|1139.45|1123.45|1138.84|1122.84|1139.45|1123.45|1138.7|1122.7|8
1642916340000|2022-01-23 05:39:00|1138.76|1122.76|1138.93|1122.93|1139.07|1123.07|1138.69|1122.69|14
1642916350000|2022-01-23 05:39:10|1139|1123|1139.47|1123.47|1139.47|1123.47|1139|1123|5
1642916360000|2022-01-23 05:39:20|1139.58|1123.58|1140.67|1124.67|1140.67|1124.67|1139.58|1123.58|9
1642916370000|2022-01-23 05:39:30|1140.74|1124.74|1140.78|1124.78|1140.78|1124.78|1140.56|1124.56|10
1642916380000|2022-01-23 05:39:40|1140.75|1124.75|1139.77|1123.77|1140.75|1124.75|1139.77|1123.77|6
1642916390000|2022-01-23 05:39:50|1139.8|1123.8|1138.77|1122.77|1139.8|1123.8|1138.77|1122.77|7
1642916400000|2022-01-23 05:40:00|1138.71|1122.71|1138.07|1122.07|1138.71|1122.71|1137.99|1121.99|12
1642916410000|2022-01-23 05:40:10|1138.13|1122.13|1137.64|1121.64|1138.4|1122.4|1137.64|1121.64|16
1642916420000|2022-01-23 05:40:20|1137.65|1121.65|1136.48|1120.48|1137.65|1121.65|1136.47|1120.47|12
1642916430000|2022-01-23 05:40:30|1136.47|1120.47|1136.47|1120.47|1136.48|1120.48|1136.46|1120.46|4
1642916440000|2022-01-23 05:40:40|1136.48|1120.48|1136.5|1120.5|1136.5|1120.5|1136.46|1120.46|4
1642916450000|2022-01-23 05:40:50|1136.42|1120.42|1136.52|1120.52|1137.19|1121.19|1136.42|1120.42|11
1642916460000|2022-01-23 05:41:00|1136.41|1120.41|1135.62|1119.62|1136.41|1120.41|1135.62|1119.62|11
1642916470000|2022-01-23 05:41:10|1135.75|1119.75|1136.4|1120.4|1136.4|1120.4|1135.75|1119.75|12
1642916480000|2022-01-23 05:41:20|1136.32|1120.32|1136.4|1120.4|1136.4|1120.4|1136.32|1120.32|9
1642916490000|2022-01-23 05:41:30|1136.46|1120.46|1137.3|1121.3|1137.3|1121.3|1136.46|1120.46|7
1642916500000|2022-01-23 05:41:40|1137.37|1121.37|1136.7|1120.7|1137.53|1121.53|1136.7|1120.7|15
1642916510000|2022-01-23 05:41:50|1136.66|1120.66|1136.21|1120.21|1136.66|1120.66|1136.21|1120.21|3
1642916520000|2022-01-23 05:42:00|1136.04|1120.04|1135.09|1119.09|1136.04|1120.04|1135.09|1119.09|10
1642916530000|2022-01-23 05:42:10|1134.98|1118.98|1135.2|1119.2|1135.2|1119.2|1134.73|1118.73|11
1642916540000|2022-01-23 05:42:20|1135.08|1119.08|1135.59|1119.59|1135.59|1119.59|1135.08|1119.08|9
1642916560000|2022-01-23 05:42:40|1135.52|1119.52|1135.58|1119.58|1135.58|1119.58|1135.51|1119.51|4
1642916570000|2022-01-23 05:42:50|1135.66|1119.66|1135.59|1119.59|1135.72|1119.72|1135.59|1119.59|6
1642916580000|2022-01-23 05:43:00|1135.51|1119.51|1135.3|1119.3|1135.51|1119.51|1135.26|1119.26|4
1642916590000|2022-01-23 05:43:10|1135.1|1119.1|1134.63|1118.63|1135.1|1119.1|1134.63|1118.63|9
1642916600000|2022-01-23 05:43:20|1134.65|1118.65|1134.64|1118.64|1134.65|1118.65|1134.64|1118.64|2
1642916610000|2022-01-23 05:43:30|1134.59|1118.59|1134.27|1118.27|1134.59|1118.59|1134.27|1118.27|5
1642916620000|2022-01-23 05:43:40|1133.95|1117.95|1134.46|1118.46|1134.46|1118.46|1133.91|1117.91|9
1642916630000|2022-01-23 05:43:50|1134.68|1118.68|1135.31|1119.31|1135.31|1119.31|1134.66|1118.66|8
1642916640000|2022-01-23 05:44:00|1135.34|1119.34|1134.66|1118.66|1135.43|1119.43|1134.65|1118.65|9
1642916650000|2022-01-23 05:44:10|1134.64|1118.64|1134.51|1118.51|1134.64|1118.64|1134.46|1118.46|6
1642916660000|2022-01-23 05:44:20|1134.52|1118.52|1135.36|1119.36|1135.36|1119.36|1134.51|1118.51|6
1642916670000|2022-01-23 05:44:30|1135.42|1119.42|1134.93|1118.93|1135.43|1119.43|1134.93|1118.93|8
1642916680000|2022-01-23 05:44:40|1134.71|1118.71|1135.45|1119.45|1135.45|1119.45|1134.65|1118.65|8
1642916690000|2022-01-23 05:44:50|1135.42|1119.42|1135.31|1119.31|1135.45|1119.45|1135.31|1119.31|5
1642916700000|2022-01-23 05:45:00|1135.23|1119.23|1135.45|1119.45|1135.45|1119.45|1135.23|1119.23|5
1642916710000|2022-01-23 05:45:10|1135.52|1119.52|1135.53|1119.53|1135.55|1119.55|1135.52|1119.52|4
1642916720000|2022-01-23 05:45:20|1135.67|1119.67|1135.66|1119.66|1135.75|1119.75|1135.44|1119.44|12
1642916730000|2022-01-23 05:45:30|1135.67|1119.67|1136.1|1120.1|1136.35|1120.35|1135.67|1119.67|8
1642916740000|2022-01-23 05:45:40|1136.09|1120.09|1135.64|1119.64|1136.09|1120.09|1135.64|1119.64|6
1642916760000|2022-01-23 05:46:00|1135.56|1119.56|1134.61|1118.61|1135.56|1119.56|1134.53|1118.53|9
1642916770000|2022-01-23 05:46:10|1134.53|1118.53|1133.21|1117.21|1134.53|1118.53|1132.85|1116.85|21
1642916780000|2022-01-23 05:46:20|1132.98|1116.98|1132.59|1116.59|1132.98|1116.98|1132.59|1116.59|6
1642916790000|2022-01-23 05:46:30|1132.6|1116.6|1132.67|1116.67|1133.25|1117.25|1132.52|1116.52|16
1642916800000|2022-01-23 05:46:40|1132.65|1116.65|1131.51|1115.51|1132.65|1116.65|1131.44|1115.44|15
1642916810000|2022-01-23 05:46:50|1131.53|1115.53|1132.3|1116.3|1132.45|1116.45|1131.53|1115.53|10
1642916820000|2022-01-23 05:47:00|1132.32|1116.32|1131.68|1115.68|1132.5|1116.5|1131.68|1115.68|13
1642916830000|2022-01-23 05:47:10|1131.67|1115.67|1131.49|1115.49|1131.67|1115.67|1131.29|1115.29|7
1642916840000|2022-01-23 05:47:20|1131.29|1115.29|1131.5|1115.5|1131.5|1115.5|1131.29|1115.29|3
1642916850000|2022-01-23 05:47:30|1131.37|1115.37|1131.14|1115.14|1131.37|1115.37|1131.14|1115.14|2
1642916860000|2022-01-23 05:47:40|1130.93|1114.93|1136.01|1120.01|1136.01|1120.01|1130.54|1114.54|26
1642916870000|2022-01-23 05:47:50|1136.08|1120.08|1139.04|1123.04|1139.04|1123.04|1135.99|1119.99|29
1642916880000|2022-01-23 05:48:00|1139.07|1123.07|1142.22|1126.22|1142.22|1126.22|1139.07|1123.07|33
1642916890000|2022-01-23 05:48:10|1142.15|1126.15|1144.94|1128.94|1145.18|1129.18|1142.01|1126.01|26
1642916900000|2022-01-23 05:48:20|1145.05|1129.05|1145.05|1129.05|1146.92|1130.92|1144.98|1128.98|30
1642916910000|2022-01-23 05:48:30|1145.01|1129.01|1145.86|1129.86|1146.51|1130.51|1144.59|1128.59|23
1642916920000|2022-01-23 05:48:40|1145.87|1129.87|1145.89|1129.89|1145.91|1129.91|1145.53|1129.53|17
1642916930000|2022-01-23 05:48:50|1145.82|1129.82|1146.74|1130.74|1147|1131|1145.82|1129.82|20
1642916940000|2022-01-23 05:49:00|1146.68|1130.68|1146.2|1130.2|1146.68|1130.68|1146.19|1130.19|9
1642916950000|2022-01-23 05:49:10|1146.18|1130.18|1147.96|1131.96|1148.1|1132.1|1146.15|1130.15|23
1642916960000|2022-01-23 05:49:20|1148.01|1132.01|1147.33|1131.33|1148.01|1132.01|1147.23|1131.23|17
1642916970000|2022-01-23 05:49:30|1147.3|1131.3|1146.81|1130.81|1147.31|1131.31|1146.63|1130.63|13
1642916980000|2022-01-23 05:49:40|1147.02|1131.02|1149.84|1133.84|1149.84|1133.84|1146.97|1130.97|21
1642916990000|2022-01-23 05:49:50|1149.87|1133.87|1150.66|1134.66|1151.11|1135.11|1149.87|1133.87|24
1642917000000|2022-01-23 05:50:00|1150.47|1134.47|1150.97|1134.97|1151.07|1135.07|1150.2|1134.2|18
1642917010000|2022-01-23 05:50:10|1150.96|1134.96|1151.26|1135.26|1151.54|1135.54|1150.7|1134.7|19
1642917020000|2022-01-23 05:50:20|1151.51|1135.51|1151.59|1135.59|1151.59|1135.59|1150.91|1134.91|20
1642917030000|2022-01-23 05:50:30|1151.65|1135.65|1150.6|1134.6|1151.65|1135.65|1150.58|1134.58|18
1642917040000|2022-01-23 05:50:40|1150.58|1134.58|1151.76|1135.76|1151.8|1135.8|1150.58|1134.58|19
1642917050000|2022-01-23 05:50:50|1151.75|1135.75|1151.57|1135.57|1152.24|1136.24|1151.57|1135.57|15
1642917060000|2022-01-23 05:51:00|1151.26|1135.26|1149.6|1133.6|1151.26|1135.26|1149.6|1133.6|20
1642917070000|2022-01-23 05:51:10|1149.48|1133.48|1151.17|1135.17|1151.17|1135.17|1149.16|1133.16|26
1642917080000|2022-01-23 05:51:20|1151.14|1135.14|1152.5|1136.5|1152.5|1136.5|1151.14|1135.14|25
1642917090000|2022-01-23 05:51:30|1152.49|1136.49|1152.76|1136.76|1152.76|1136.76|1152.19|1136.19|20
1642917100000|2022-01-23 05:51:40|1152.81|1136.81|1152.67|1136.67|1153.34|1137.34|1152.1|1136.1|22
1642917110000|2022-01-23 05:51:50|1152.95|1136.95|1151.89|1135.89|1153.19|1137.19|1151.89|1135.89|19
1642917120000|2022-01-23 05:52:00|1151.77|1135.77|1152.32|1136.32|1152.32|1136.32|1151.07|1135.07|25
1642917130000|2022-01-23 05:52:10|1152.25|1136.25|1153.05|1137.05|1153.12|1137.12|1152.14|1136.14|23
1642917140000|2022-01-23 05:52:20|1152.93|1136.93|1153.36|1137.36|1153.36|1137.36|1152.6|1136.6|15
1642917150000|2022-01-23 05:52:30|1153.31|1137.31|1153.28|1137.28|1153.46|1137.46|1152.72|1136.72|23
1642917160000|2022-01-23 05:52:40|1153.36|1137.36|1152.57|1136.57|1153.46|1137.46|1152.57|1136.57|15
1642917170000|2022-01-23 05:52:50|1152.54|1136.54|1150.8|1134.8|1152.58|1136.58|1150.67|1134.67|18
1642917180000|2022-01-23 05:53:00|1150.73|1134.73|1150.33|1134.33|1150.95|1134.95|1150.32|1134.32|24
1642917190000|2022-01-23 05:53:10|1150.3|1134.3|1150.34|1134.34|1150.74|1134.74|1150.3|1134.3|14
1642917200000|2022-01-23 05:53:20|1150.28|1134.28|1148.78|1132.78|1150.28|1134.28|1148.78|1132.78|11
1642917210000|2022-01-23 05:53:30|1148.59|1132.59|1148.97|1132.97|1149.08|1133.08|1148.5|1132.5|16
1642917220000|2022-01-23 05:53:40|1148.91|1132.91|1148.62|1132.62|1148.91|1132.91|1148.62|1132.62|4
1642917230000|2022-01-23 05:53:50|1148.61|1132.61|1147.68|1131.68|1148.62|1132.62|1147.68|1131.68|10
1642917240000|2022-01-23 05:54:00|1147.57|1131.57|1148.07|1132.07|1148.28|1132.28|1147.57|1131.57|14
1642917250000|2022-01-23 05:54:10|1148|1132|1147.6|1131.6|1148.03|1132.03|1147.4|1131.4|18
1642917260000|2022-01-23 05:54:20|1147.54|1131.54|1148.19|1132.19|1148.19|1132.19|1147.5|1131.5|11
1642917270000|2022-01-23 05:54:30|1148.2|1132.2|1146.98|1130.98|1148.33|1132.33|1146.98|1130.98|13
1642917280000|2022-01-23 05:54:40|1147.06|1131.06|1146.58|1130.58|1147.06|1131.06|1146.55|1130.55|14
1642917290000|2022-01-23 05:54:50|1146.55|1130.55|1146.05|1130.05|1146.55|1130.55|1145.92|1129.92|18
1642917300000|2022-01-23 05:55:00|1145.92|1129.92|1145.54|1129.54|1146.25|1130.25|1145.54|1129.54|14
1642917310000|2022-01-23 05:55:10|1145.24|1129.24|1145.53|1129.53|1145.56|1129.56|1145.24|1129.24|11
1642917320000|2022-01-23 05:55:20|1145.52|1129.52|1145.53|1129.53|1145.62|1129.62|1145.4|1129.4|13
1642917330000|2022-01-23 05:55:30|1145.49|1129.49|1145.61|1129.61|1145.66|1129.66|1145.49|1129.49|5
1642917340000|2022-01-23 05:55:40|1145.6|1129.6|1145.51|1129.51|1145.72|1129.72|1145.5|1129.5|10
1642917350000|2022-01-23 05:55:50|1145.38|1129.38|1145.45|1129.45|1145.46|1129.46|1145.38|1129.38|4
1642917360000|2022-01-23 05:56:00|1145.55|1129.55|1145.49|1129.49|1146.22|1130.22|1145.23|1129.23|18
1642917370000|2022-01-23 05:56:10|1145.41|1129.41|1144.82|1128.82|1145.41|1129.41|1144.82|1128.82|4
1642917380000|2022-01-23 05:56:20|1144.85|1128.85|1144.63|1128.63|1144.89|1128.89|1144.63|1128.63|11
1642917390000|2022-01-23 05:56:30|1144.76|1128.76|1146.06|1130.06|1146.06|1130.06|1144.76|1128.76|12
1642917400000|2022-01-23 05:56:40|1145.98|1129.98|1145.86|1129.86|1146.01|1130.01|1145.86|1129.86|6
1642917410000|2022-01-23 05:56:50|1145.82|1129.82|1147.97|1131.97|1148.19|1132.19|1145.82|1129.82|25
1642917420000|2022-01-23 05:57:00|1147.88|1131.88|1146.7|1130.7|1147.88|1131.88|1146.7|1130.7|17
1642917430000|2022-01-23 05:57:10|1146.71|1130.71|1147.7|1131.7|1147.91|1131.91|1146.71|1130.71|16
1642917440000|2022-01-23 05:57:20|1147.78|1131.78|1147.75|1131.75|1148.18|1132.18|1147.66|1131.66|17
1642917450000|2022-01-23 05:57:30|1147.82|1131.82|1147.52|1131.52|1147.96|1131.96|1146.87|1130.87|18
1642917460000|2022-01-23 05:57:40|1147.53|1131.53|1148.18|1132.18|1148.19|1132.19|1147.52|1131.52|14
1642917470000|2022-01-23 05:57:50|1148.2|1132.2|1148.39|1132.39|1148.39|1132.39|1147.81|1131.81|14
1642917480000|2022-01-23 05:58:00|1148.41|1132.41|1150.58|1134.58|1150.58|1134.58|1148.4|1132.4|18
1642917490000|2022-01-23 05:58:10|1150.68|1134.68|1154.23|1138.23|1154.23|1138.23|1150.68|1134.68|24
1642917500000|2022-01-23 05:58:20|1154.22|1138.22|1153.46|1137.46|1155.02|1139.02|1153.16|1137.16|24
1642917510000|2022-01-23 05:58:30|1153.54|1137.54|1155.85|1139.85|1155.85|1139.85|1152.35|1136.35|24
1642917520000|2022-01-23 05:58:40|1155.9|1139.9|1160.88|1144.88|1160.88|1144.88|1155.9|1139.9|27
1642917530000|2022-01-23 05:58:50|1160.91|1144.91|1159.98|1143.98|1162.95|1146.95|1159.94|1143.94|33
1642917540000|2022-01-23 05:59:00|1160.01|1144.01|1159.54|1143.54|1160.01|1144.01|1159.16|1143.16|26
1642917550000|2022-01-23 05:59:10|1159.3|1143.3|1156.86|1140.86|1159.3|1143.3|1156.86|1140.86|22
1642917560000|2022-01-23 05:59:20|1156.71|1140.71|1156.59|1140.59|1156.89|1140.89|1156.22|1140.22|12
1642917570000|2022-01-23 05:59:30|1156.54|1140.54|1155.98|1139.98|1156.54|1140.54|1155.76|1139.76|18
1642917580000|2022-01-23 05:59:40|1155.76|1139.76|1156.03|1140.03|1156.03|1140.03|1154.4|1138.4|25
1642917590000|2022-01-23 05:59:50|1156.02|1140.02|1156.51|1140.51|1156.65|1140.65|1156.02|1140.02|12
1642917600000|2022-01-23 06:00:00|1156.56|1140.56|1155.56|1139.56|1156.56|1140.56|1155.43|1139.43|13
1642917610000|2022-01-23 06:00:10|1155.63|1139.63|1157.14|1141.14|1157.14|1141.14|1155.63|1139.63|18
1642917620000|2022-01-23 06:00:20|1157.17|1141.17|1157.98|1141.98|1158.5|1142.5|1156.83|1140.83|27
1642917630000|2022-01-23 06:00:30|1157.75|1141.75|1157.71|1141.71|1158.04|1142.04|1157.7|1141.7|15
1642917640000|2022-01-23 06:00:40|1157.59|1141.59|1156.92|1140.92|1157.71|1141.71|1156.61|1140.61|20
1642917650000|2022-01-23 06:00:50|1156.66|1140.66|1156.61|1140.61|1157.11|1141.11|1156.61|1140.61|14
1642917660000|2022-01-23 06:01:00|1156.88|1140.88|1157.88|1141.88|1157.88|1141.88|1156.6|1140.6|15
1642917670000|2022-01-23 06:01:10|1157.96|1141.96|1158.04|1142.04|1158.67|1142.67|1157.96|1141.96|20
1642917680000|2022-01-23 06:01:20|1158.07|1142.07|1158.43|1142.43|1159.15|1143.15|1157.98|1141.98|18
1642917690000|2022-01-23 06:01:30|1158.44|1142.44|1158.08|1142.08|1159.18|1143.18|1158.08|1142.08|24
1642917700000|2022-01-23 06:01:40|1158.03|1142.03|1156.76|1140.76|1158.03|1142.03|1156.75|1140.75|14
1642917710000|2022-01-23 06:01:50|1156.75|1140.75|1155.06|1139.06|1156.75|1140.75|1154.75|1138.75|20
1642917720000|2022-01-23 06:02:00|1154.98|1138.98|1153.44|1137.44|1155.01|1139.01|1153.44|1137.44|20
1642917730000|2022-01-23 06:02:10|1153.45|1137.45|1153.36|1137.36|1153.7|1137.7|1153.18|1137.18|18
1642917740000|2022-01-23 06:02:20|1153.35|1137.35|1154.08|1138.08|1154.08|1138.08|1153.35|1137.35|17
1642917750000|2022-01-23 06:02:30|1154.06|1138.06|1154.23|1138.23|1154.34|1138.34|1154.06|1138.06|12
1642917760000|2022-01-23 06:02:40|1154.4|1138.4|1152.72|1136.72|1154.41|1138.41|1152.72|1136.72|18
1642917770000|2022-01-23 06:02:50|1152.47|1136.47|1152.6|1136.6|1152.94|1136.94|1152.47|1136.47|10
1642917780000|2022-01-23 06:03:00|1152.59|1136.59|1153.41|1137.41|1153.63|1137.63|1152.41|1136.41|25
1642917790000|2022-01-23 06:03:10|1153.39|1137.39|1155|1139|1155.15|1139.15|1153.39|1137.39|24
1642917800000|2022-01-23 06:03:20|1154.9|1138.9|1155.3|1139.3|1155.32|1139.32|1154.87|1138.87|21
1642917810000|2022-01-23 06:03:30|1155.31|1139.31|1155.08|1139.08|1155.35|1139.35|1154.83|1138.83|17
1642917820000|2022-01-23 06:03:40|1154.98|1138.98|1155.41|1139.41|1155.41|1139.41|1154.98|1138.98|7
1642917830000|2022-01-23 06:03:50|1155.32|1139.32|1155.34|1139.34|1155.57|1139.57|1155.32|1139.32|8
1642917840000|2022-01-23 06:04:00|1155.24|1139.24|1157.2|1141.2|1157.35|1141.35|1155.24|1139.24|22
1642917850000|2022-01-23 06:04:10|1157.18|1141.18|1156.57|1140.57|1157.18|1141.18|1156.57|1140.57|10
1642917860000|2022-01-23 06:04:20|1156.61|1140.61|1155.94|1139.94|1156.61|1140.61|1155.94|1139.94|9
1642917870000|2022-01-23 06:04:30|1155.59|1139.59|1155.83|1139.83|1155.83|1139.83|1155.59|1139.59|3
1642917880000|2022-01-23 06:04:40|1155.59|1139.59|1155.46|1139.46|1155.59|1139.59|1155.46|1139.46|5
1642917890000|2022-01-23 06:04:50|1155.59|1139.59|1154.49|1138.49|1155.59|1139.59|1154.47|1138.47|12
1642917900000|2022-01-23 06:05:00|1154.52|1138.52|1154.53|1138.53|1154.75|1138.75|1154.52|1138.52|8
1642917910000|2022-01-23 06:05:10|1154.59|1138.59|1153.85|1137.85|1154.89|1138.89|1153.85|1137.85|12
1642917920000|2022-01-23 06:05:20|1153.73|1137.73|1153.67|1137.67|1153.73|1137.73|1153.67|1137.67|4
1642917930000|2022-01-23 06:05:30|1153.43|1137.43|1153.37|1137.37|1153.46|1137.46|1153.37|1137.37|6
1642917940000|2022-01-23 06:05:40|1153.31|1137.31|1152.51|1136.51|1153.31|1137.31|1152.12|1136.12|18
1642917950000|2022-01-23 06:05:50|1152.44|1136.44|1155.17|1139.17|1155.17|1139.17|1152.44|1136.44|22
1642917960000|2022-01-23 06:06:00|1155.22|1139.22|1154.06|1138.06|1155.39|1139.39|1154.06|1138.06|24
1642917970000|2022-01-23 06:06:10|1153.93|1137.93|1152.76|1136.76|1153.98|1137.98|1152.75|1136.75|13
1642917980000|2022-01-23 06:06:20|1152.65|1136.65|1151.55|1135.55|1152.65|1136.65|1151.51|1135.51|18
1642917990000|2022-01-23 06:06:30|1151.56|1135.56|1152.26|1136.26|1152.26|1136.26|1151.37|1135.37|18
1642918000000|2022-01-23 06:06:40|1152.09|1136.09|1152.37|1136.37|1152.37|1136.37|1152.09|1136.09|5
1642918010000|2022-01-23 06:06:50|1152.36|1136.36|1151.43|1135.43|1152.97|1136.97|1151.43|1135.43|13
1642918020000|2022-01-23 06:07:00|1151.39|1135.39|1152.06|1136.06|1152.06|1136.06|1151.32|1135.32|8
1642918030000|2022-01-23 06:07:10|1152.38|1136.38|1150.49|1134.49|1152.38|1136.38|1150.45|1134.45|13
1642918040000|2022-01-23 06:07:20|1150.51|1134.51|1151.3|1135.3|1151.3|1135.3|1150.48|1134.48|10
1642918050000|2022-01-23 06:07:30|1151.18|1135.18|1149.71|1133.71|1151.18|1135.18|1149.71|1133.71|14
1642918060000|2022-01-23 06:07:40|1149.51|1133.51|1149.52|1133.52|1149.52|1133.52|1149.51|1133.51|4
1642918070000|2022-01-23 06:07:50|1149.67|1133.67|1150.28|1134.28|1150.28|1134.28|1149.67|1133.67|9
1642918080000|2022-01-23 06:08:00|1150.31|1134.31|1151.39|1135.39|1151.41|1135.41|1150.3|1134.3|10
1642918090000|2022-01-23 06:08:10|1151.3|1135.3|1149.51|1133.51|1151.3|1135.3|1149.51|1133.51|12
1642918100000|2022-01-23 06:08:20|1149.52|1133.52|1148.72|1132.72|1149.52|1133.52|1148.72|1132.72|6
1642918110000|2022-01-23 06:08:30|1148.73|1132.73|1149.23|1133.23|1149.29|1133.29|1148.17|1132.17|21
1642918120000|2022-01-23 06:08:40|1149.25|1133.25|1149.55|1133.55|1149.68|1133.68|1149.25|1133.25|13
1642918130000|2022-01-23 06:08:50|1149.51|1133.51|1149.51|1133.51|1149.52|1133.52|1149.47|1133.47|4
1642918140000|2022-01-23 06:09:00|1149.4|1133.4|1149.38|1133.38|1149.4|1133.4|1148.63|1132.63|21
1642918150000|2022-01-23 06:09:10|1149.45|1133.45|1151.24|1135.24|1151.47|1135.47|1149.44|1133.44|20
1642918160000|2022-01-23 06:09:20|1151.25|1135.25|1151.37|1135.37|1151.52|1135.52|1151.25|1135.25|9
1642918170000|2022-01-23 06:09:30|1151.18|1135.18|1150.57|1134.57|1151.18|1135.18|1150.57|1134.57|10
1642918180000|2022-01-23 06:09:40|1150.42|1134.42|1150.14|1134.14|1150.42|1134.42|1149.89|1133.89|11
1642918190000|2022-01-23 06:09:50|1150.22|1134.22|1150.7|1134.7|1150.7|1134.7|1150.22|1134.22|11
1642918200000|2022-01-23 06:10:00|1150.52|1134.52|1150.84|1134.84|1150.84|1134.84|1150.52|1134.52|4
1642918210000|2022-01-23 06:10:10|1150.92|1134.92|1151.76|1135.76|1151.76|1135.76|1150.92|1134.92|13
1642918220000|2022-01-23 06:10:20|1152.02|1136.02|1152.09|1136.09|1152.09|1136.09|1152.02|1136.02|2
1642918230000|2022-01-23 06:10:30|1151.97|1135.97|1151.97|1135.97|1151.97|1135.97|1151.97|1135.97|1
1642918240000|2022-01-23 06:10:40|1151.85|1135.85|1150.8|1134.8|1151.85|1135.85|1150.8|1134.8|10
1642918250000|2022-01-23 06:10:50|1150.88|1134.88|1150.53|1134.53|1151.05|1135.05|1150.53|1134.53|8
1642918260000|2022-01-23 06:11:00|1150.45|1134.45|1151.35|1135.35|1151.35|1135.35|1149.88|1133.88|14
1642918270000|2022-01-23 06:11:10|1151.33|1135.33|1151.56|1135.56|1151.68|1135.68|1151.26|1135.26|13
1642918280000|2022-01-23 06:11:20|1151.55|1135.55|1152.01|1136.01|1152.01|1136.01|1151.55|1135.55|15
1642918290000|2022-01-23 06:11:30|1151.97|1135.97|1151.63|1135.63|1152|1136|1151.63|1135.63|11
1642918300000|2022-01-23 06:11:40|1151.61|1135.61|1151.02|1135.02|1151.61|1135.61|1150.75|1134.75|12
1642918310000|2022-01-23 06:11:50|1151.12|1135.12|1151.47|1135.47|1151.47|1135.47|1151.12|1135.12|5
1642918320000|2022-01-23 06:12:00|1151.46|1135.46|1150.75|1134.75|1151.46|1135.46|1150.75|1134.75|6
1642918330000|2022-01-23 06:12:10|1151.11|1135.11|1151.29|1135.29|1151.29|1135.29|1150.98|1134.98|13
1642918340000|2022-01-23 06:12:20|1151.4|1135.4|1151.36|1135.36|1151.4|1135.4|1151.18|1135.18|6
1642918350000|2022-01-23 06:12:30|1151.35|1135.35|1150.61|1134.61|1151.44|1135.44|1150.61|1134.61|14
1642918360000|2022-01-23 06:12:40|1150.72|1134.72|1150.7|1134.7|1151.26|1135.26|1150.7|1134.7|11
1642918370000|2022-01-23 06:12:50|1150.6|1134.6|1149.63|1133.63|1150.6|1134.6|1149.63|1133.63|11
1642918380000|2022-01-23 06:13:00|1149.59|1133.59|1150.24|1134.24|1150.24|1134.24|1149.46|1133.46|11
1642918390000|2022-01-23 06:13:10|1150.49|1134.49|1150.36|1134.36|1150.54|1134.54|1150.26|1134.26|10
1642918400000|2022-01-23 06:13:20|1150.35|1134.35|1150.39|1134.39|1150.39|1134.39|1150.35|1134.35|2
1642918410000|2022-01-23 06:13:30|1150.4|1134.4|1150.92|1134.92|1150.92|1134.92|1150.39|1134.39|6
1642918420000|2022-01-23 06:13:40|1150.72|1134.72|1151.48|1135.48|1151.48|1135.48|1150.72|1134.72|10
1642918430000|2022-01-23 06:13:50|1151.5|1135.5|1150.63|1134.63|1151.5|1135.5|1150.62|1134.62|16
1642918440000|2022-01-23 06:14:00|1150.49|1134.49|1150.53|1134.53|1150.73|1134.73|1150.48|1134.48|15
1642918450000|2022-01-23 06:14:10|1150.62|1134.62|1152.39|1136.39|1152.39|1136.39|1150.62|1134.62|14
1642918460000|2022-01-23 06:14:20|1152.38|1136.38|1152.92|1136.92|1152.96|1136.96|1152.38|1136.38|9
1642918470000|2022-01-23 06:14:30|1152.75|1136.75|1152.56|1136.56|1152.75|1136.75|1151.78|1135.78|14
1642918480000|2022-01-23 06:14:40|1152.45|1136.45|1150.58|1134.58|1152.45|1136.45|1150.39|1134.39|18
1642918490000|2022-01-23 06:14:50|1150.52|1134.52|1150.82|1134.82|1150.82|1134.82|1150.28|1134.28|16
1642918500000|2022-01-23 06:15:00|1150.81|1134.81|1150.77|1134.77|1150.9|1134.9|1150.63|1134.63|10
1642918510000|2022-01-23 06:15:10|1150.55|1134.55|1153.09|1137.09|1153.09|1137.09|1150.55|1134.55|24
1642918520000|2022-01-23 06:15:20|1153.18|1137.18|1155.17|1139.17|1155.55|1139.55|1153.18|1137.18|23
1642918530000|2022-01-23 06:15:30|1155.06|1139.06|1155.56|1139.56|1155.56|1139.56|1154.74|1138.74|19
1642918540000|2022-01-23 06:15:40|1155.42|1139.42|1155.58|1139.58|1155.58|1139.58|1155.27|1139.27|8
1642918550000|2022-01-23 06:15:50|1155.65|1139.65|1156.68|1140.68|1156.68|1140.68|1155.58|1139.58|15
1642918560000|2022-01-23 06:16:00|1157.37|1141.37|1160.15|1144.15|1160.26|1144.26|1157.33|1141.33|23
1642918570000|2022-01-23 06:16:10|1160.17|1144.17|1161.25|1145.25|1162.4|1146.4|1160.12|1144.12|28
1642918580000|2022-01-23 06:16:20|1161.32|1145.32|1158.99|1142.99|1161.32|1145.32|1158.99|1142.99|34
1642918590000|2022-01-23 06:16:30|1159.03|1143.03|1157.62|1141.62|1159.31|1143.31|1157.62|1141.62|21
1642918600000|2022-01-23 06:16:40|1157.57|1141.57|1156.62|1140.62|1157.83|1141.83|1156.62|1140.62|23
1642918610000|2022-01-23 06:16:50|1156.61|1140.61|1157.29|1141.29|1157.29|1141.29|1156.47|1140.47|18
1642918620000|2022-01-23 06:17:00|1157.24|1141.24|1156.73|1140.73|1157.29|1141.29|1156.68|1140.68|16
1642918630000|2022-01-23 06:17:10|1156.74|1140.74|1158.56|1142.56|1158.56|1142.56|1156.74|1140.74|31
1642918640000|2022-01-23 06:17:20|1158.61|1142.61|1158.63|1142.63|1159.45|1143.45|1158.4|1142.4|26
1642918650000|2022-01-23 06:17:30|1158.62|1142.62|1157.41|1141.41|1158.62|1142.62|1157.38|1141.38|21
1642918660000|2022-01-23 06:17:40|1157.38|1141.38|1157.05|1141.05|1157.58|1141.58|1157.05|1141.05|14
1642918670000|2022-01-23 06:17:50|1157.06|1141.06|1156.57|1140.57|1157.17|1141.17|1156.53|1140.53|15
1642918680000|2022-01-23 06:18:00|1156.55|1140.55|1156.57|1140.57|1156.91|1140.91|1156.55|1140.55|16
1642918690000|2022-01-23 06:18:10|1156.54|1140.54|1156.87|1140.87|1157.42|1141.42|1156.54|1140.54|17
1642918700000|2022-01-23 06:18:20|1156.49|1140.49|1155.68|1139.68|1156.49|1140.49|1155.65|1139.65|14
1642918710000|2022-01-23 06:18:30|1155.7|1139.7|1155.62|1139.62|1156.21|1140.21|1155.62|1139.62|12
1642918720000|2022-01-23 06:18:40|1155.74|1139.74|1156.2|1140.2|1156.4|1140.4|1155.65|1139.65|14
1642918730000|2022-01-23 06:18:50|1156.22|1140.22|1155.63|1139.63|1156.34|1140.34|1155.63|1139.63|18
1642918740000|2022-01-23 06:19:00|1155.69|1139.69|1156.52|1140.52|1156.52|1140.52|1154.5|1138.5|27
1642918750000|2022-01-23 06:19:10|1156.61|1140.61|1155.12|1139.12|1157.43|1141.43|1155.12|1139.12|33
1642918760000|2022-01-23 06:19:20|1155.2|1139.2|1154.27|1138.27|1155.26|1139.26|1154.03|1138.03|18
1642918770000|2022-01-23 06:19:30|1154.45|1138.45|1152.61|1136.61|1154.48|1138.48|1152.59|1136.59|24
1642918780000|2022-01-23 06:19:40|1152.59|1136.59|1151.92|1135.92|1152.62|1136.62|1151.92|1135.92|19
1642918790000|2022-01-23 06:19:50|1151.96|1135.96|1152.31|1136.31|1152.31|1136.31|1151.57|1135.57|12
1642918800000|2022-01-23 06:20:00|1152.52|1136.52|1153.15|1137.15|1153.32|1137.32|1152.5|1136.5|25
1642918810000|2022-01-23 06:20:10|1153.2|1137.2|1153.42|1137.42|1153.44|1137.44|1153.2|1137.2|10
1642918820000|2022-01-23 06:20:20|1153.43|1137.43|1153.63|1137.63|1154.14|1138.14|1153.42|1137.42|15
1642918830000|2022-01-23 06:20:30|1153.66|1137.66|1154.81|1138.81|1154.87|1138.87|1153.66|1137.66|12
1642918840000|2022-01-23 06:20:40|1154.84|1138.84|1154.41|1138.41|1154.84|1138.84|1154.26|1138.26|9
1642918850000|2022-01-23 06:20:50|1154.49|1138.49|1154.85|1138.85|1154.85|1138.85|1154.49|1138.49|10
1642918860000|2022-01-23 06:21:00|1154.86|1138.86|1154.69|1138.69|1155.05|1139.05|1154.69|1138.69|7
1642918870000|2022-01-23 06:21:10|1154.64|1138.64|1154.5|1138.5|1154.64|1138.64|1154.5|1138.5|5
1642918880000|2022-01-23 06:21:20|1154.4|1138.4|1153.71|1137.71|1154.4|1138.4|1153.71|1137.71|6
1642918890000|2022-01-23 06:21:30|1153.7|1137.7|1153.47|1137.47|1153.71|1137.71|1153.47|1137.47|14
1642918900000|2022-01-23 06:21:40|1153.48|1137.48|1153.4|1137.4|1153.48|1137.48|1153.4|1137.4|3
1642918910000|2022-01-23 06:21:50|1153.44|1137.44|1153.96|1137.96|1153.96|1137.96|1153.44|1137.44|15
1642918920000|2022-01-23 06:22:00|1154.04|1138.04|1154.4|1138.4|1154.4|1138.4|1153.96|1137.96|9
1642918930000|2022-01-23 06:22:10|1154.23|1138.23|1153.09|1137.09|1154.23|1138.23|1153.09|1137.09|13
1642918940000|2022-01-23 06:22:20|1153.12|1137.12|1153.28|1137.28|1153.28|1137.28|1152.57|1136.57|10
1642918950000|2022-01-23 06:22:30|1153.16|1137.16|1153.75|1137.75|1153.75|1137.75|1153.16|1137.16|5
1642918960000|2022-01-23 06:22:40|1153.78|1137.78|1154|1138|1154.31|1138.31|1153.78|1137.78|9
1642918970000|2022-01-23 06:22:50|1154.33|1138.33|1155.11|1139.11|1155.19|1139.19|1154.33|1138.33|11
1642918980000|2022-01-23 06:23:00|1155.04|1139.04|1154.3|1138.3|1155.26|1139.26|1154.3|1138.3|11
1642918990000|2022-01-23 06:23:10|1154.22|1138.22|1153.78|1137.78|1154.22|1138.22|1153.65|1137.65|9
1642919000000|2022-01-23 06:23:20|1153.68|1137.68|1153.43|1137.43|1153.68|1137.68|1153.3|1137.3|9
1642919010000|2022-01-23 06:23:30|1153.4|1137.4|1153.5|1137.5|1153.5|1137.5|1153.4|1137.4|3
1642919020000|2022-01-23 06:23:40|1153.49|1137.49|1153.83|1137.83|1153.83|1137.83|1153.23|1137.23|12
1642919030000|2022-01-23 06:23:50|1153.84|1137.84|1154.17|1138.17|1154.47|1138.47|1153.83|1137.83|12
1642919040000|2022-01-23 06:24:00|1153.98|1137.98|1154.11|1138.11|1154.11|1138.11|1153.8|1137.8|5
1642919050000|2022-01-23 06:24:10|1154.33|1138.33|1153.7|1137.7|1154.33|1138.33|1153.7|1137.7|5
1642919060000|2022-01-23 06:24:20|1153.71|1137.71|1153.38|1137.38|1153.71|1137.71|1153.38|1137.38|6
1642919070000|2022-01-23 06:24:30|1153.37|1137.37|1153.41|1137.41|1153.49|1137.49|1153.37|1137.37|5
1642919080000|2022-01-23 06:24:40|1153.42|1137.42|1153.43|1137.43|1153.43|1137.43|1153.36|1137.36|5
1642919090000|2022-01-23 06:24:50|1153.51|1137.51|1153.75|1137.75|1153.75|1137.75|1153.51|1137.51|5
1642919100000|2022-01-23 06:25:00|1154.44|1138.44|1156.09|1140.09|1156.09|1140.09|1154.29|1138.29|13
1642919110000|2022-01-23 06:25:10|1156.02|1140.02|1155.38|1139.38|1156.02|1140.02|1154.76|1138.76|15
1642919120000|2022-01-23 06:25:20|1155.36|1139.36|1155.45|1139.45|1155.46|1139.46|1155.34|1139.34|10
1642919130000|2022-01-23 06:25:30|1155.46|1139.46|1154.62|1138.62|1155.46|1139.46|1154.62|1138.62|10
1642919140000|2022-01-23 06:25:40|1154.72|1138.72|1154.48|1138.48|1154.73|1138.73|1154.48|1138.48|10
1642919150000|2022-01-23 06:25:50|1154.56|1138.56|1160.25|1144.25|1161.16|1145.16|1154.56|1138.56|18
1642919160000|2022-01-23 06:26:00|1160.32|1144.32|1159.43|1143.43|1160.32|1144.32|1159.42|1143.42|8
1642919170000|2022-01-23 06:26:10|1159.44|1143.44|1158.67|1142.67|1159.82|1143.82|1158.57|1142.57|14
1642919180000|2022-01-23 06:26:20|1158.57|1142.57|1158|1142|1158.79|1142.79|1158|1142|16
1642919190000|2022-01-23 06:26:30|1157.93|1141.93|1156.49|1140.49|1157.93|1141.93|1156.49|1140.49|10
1642919200000|2022-01-23 06:26:40|1156.5|1140.5|1155.93|1139.93|1156.5|1140.5|1155.93|1139.93|6
1642919210000|2022-01-23 06:26:50|1156.05|1140.05|1155.99|1139.99|1156.43|1140.43|1155.95|1139.95|16
1642919220000|2022-01-23 06:27:00|1155.83|1139.83|1155.21|1139.21|1155.83|1139.83|1155.15|1139.15|13
1642919230000|2022-01-23 06:27:10|1155.15|1139.15|1155.16|1139.16|1155.17|1139.17|1154.9|1138.9|7
1642919240000|2022-01-23 06:27:20|1155.26|1139.26|1155.35|1139.35|1155.39|1139.39|1155.09|1139.09|17
1642919250000|2022-01-23 06:27:30|1155.26|1139.26|1155.3|1139.3|1155.3|1139.3|1155.26|1139.26|2
1642919260000|2022-01-23 06:27:40|1155.24|1139.24|1154.75|1138.75|1155.24|1139.24|1154.75|1138.75|5
1642919270000|2022-01-23 06:27:50|1154.9|1138.9|1156.04|1140.04|1156.04|1140.04|1154.9|1138.9|12
1642919280000|2022-01-23 06:28:00|1156.09|1140.09|1157.06|1141.06|1157.06|1141.06|1156.09|1140.09|13
1642919290000|2022-01-23 06:28:10|1157.08|1141.08|1158.21|1142.21|1158.5|1142.5|1157.08|1141.08|23
1642919300000|2022-01-23 06:28:20|1158.18|1142.18|1158.04|1142.04|1158.18|1142.18|1157.79|1141.79|5
1642919310000|2022-01-23 06:28:30|1157.99|1141.99|1157.78|1141.78|1157.99|1141.99|1157.78|1141.78|4
1642919320000|2022-01-23 06:28:40|1157.79|1141.79|1158.55|1142.55|1158.55|1142.55|1157.64|1141.64|6
1642919330000|2022-01-23 06:28:50|1158.5|1142.5|1158.95|1142.95|1159.48|1143.48|1158.5|1142.5|9
1642919340000|2022-01-23 06:29:00|1159.02|1143.02|1158.42|1142.42|1159.02|1143.02|1158.42|1142.42|10
1642919350000|2022-01-23 06:29:10|1158.21|1142.21|1157.96|1141.96|1158.21|1142.21|1157.76|1141.76|8
1642919360000|2022-01-23 06:29:20|1158.15|1142.15|1158.31|1142.31|1158.52|1142.52|1157.92|1141.92|17
1642919370000|2022-01-23 06:29:30|1158.51|1142.51|1157.48|1141.48|1158.52|1142.52|1157.48|1141.48|10
1642919380000|2022-01-23 06:29:40|1157.44|1141.44|1157.51|1141.51|1157.51|1141.51|1157.44|1141.44|5
1642919390000|2022-01-23 06:29:50|1157.45|1141.45|1156.97|1140.97|1157.45|1141.45|1156.77|1140.77|7
1642919400000|2022-01-23 06:30:00|1157|1141|1158.78|1142.78|1158.81|1142.81|1156.75|1140.75|19
1642919410000|2022-01-23 06:30:10|1159.01|1143.01|1159.19|1143.19|1159.4|1143.4|1158.74|1142.74|19
1642919420000|2022-01-23 06:30:20|1159.5|1143.5|1158.43|1142.43|1159.5|1143.5|1158.43|1142.43|13
1642919430000|2022-01-23 06:30:30|1158.22|1142.22|1157.35|1141.35|1158.22|1142.22|1157.35|1141.35|19
1642919440000|2022-01-23 06:30:40|1157.52|1141.52|1157.29|1141.29|1157.52|1141.52|1157.25|1141.25|11
1642919450000|2022-01-23 06:30:50|1157.32|1141.32|1157.4|1141.4|1157.41|1141.41|1157.31|1141.31|7
1642919460000|2022-01-23 06:31:00|1157.13|1141.13|1157.98|1141.98|1157.98|1141.98|1156.92|1140.92|18
1642919470000|2022-01-23 06:31:10|1158.26|1142.26|1157.71|1141.71|1158.3|1142.3|1157.7|1141.7|10
1642919480000|2022-01-23 06:31:20|1157.61|1141.61|1156.86|1140.86|1158.57|1142.57|1156.86|1140.86|23
1642919490000|2022-01-23 06:31:30|1156.9|1140.9|1157.03|1141.03|1157.08|1141.08|1156.52|1140.52|16
1642919500000|2022-01-23 06:31:40|1156.99|1140.99|1157.42|1141.42|1157.5|1141.5|1156.64|1140.64|10
1642919510000|2022-01-23 06:31:50|1157.32|1141.32|1156.52|1140.52|1157.49|1141.49|1156.52|1140.52|9
1642919520000|2022-01-23 06:32:00|1156.5|1140.5|1155.44|1139.44|1156.5|1140.5|1154.81|1138.81|12
1642919530000|2022-01-23 06:32:10|1155.45|1139.45|1156.42|1140.42|1156.42|1140.42|1155.45|1139.45|13
1642919540000|2022-01-23 06:32:20|1156.41|1140.41|1156.75|1140.75|1157.36|1141.36|1156.41|1140.41|10
1642919550000|2022-01-23 06:32:30|1156.73|1140.73|1155.51|1139.51|1156.74|1140.74|1155.51|1139.51|8
1642919560000|2022-01-23 06:32:40|1155.44|1139.44|1154.8|1138.8|1155.44|1139.44|1154.51|1138.51|10
1642919570000|2022-01-23 06:32:50|1155.02|1139.02|1155.1|1139.1|1155.22|1139.22|1154.5|1138.5|15
1642919580000|2022-01-23 06:33:00|1154.98|1138.98|1155.32|1139.32|1155.35|1139.35|1154.79|1138.79|13
1642919590000|2022-01-23 06:33:10|1155.14|1139.14|1154.44|1138.44|1155.14|1139.14|1154.44|1138.44|6
1642919600000|2022-01-23 06:33:20|1154.41|1138.41|1154.35|1138.35|1154.42|1138.42|1154.17|1138.17|12
1642919610000|2022-01-23 06:33:30|1154.34|1138.34|1154.27|1138.27|1154.34|1138.34|1153.39|1137.39|16
1642919620000|2022-01-23 06:33:40|1154.33|1138.33|1154.45|1138.45|1154.99|1138.99|1154.33|1138.33|12
1642919630000|2022-01-23 06:33:50|1154.42|1138.42|1153.42|1137.42|1154.42|1138.42|1153.42|1137.42|9
1642919640000|2022-01-23 06:34:00|1153.44|1137.44|1153.42|1137.42|1153.44|1137.44|1153.42|1137.42|2
1642919650000|2022-01-23 06:34:10|1153.5|1137.5|1153.16|1137.16|1153.5|1137.5|1152.5|1136.5|14
1642919660000|2022-01-23 06:34:20|1153.19|1137.19|1153.41|1137.41|1153.43|1137.43|1153.18|1137.18|12
1642919670000|2022-01-23 06:34:30|1153.57|1137.57|1154.43|1138.43|1154.43|1138.43|1153.57|1137.57|10
1642919680000|2022-01-23 06:34:40|1154.5|1138.5|1154.61|1138.61|1154.75|1138.75|1154.5|1138.5|11
1642919690000|2022-01-23 06:34:50|1154.75|1138.75|1154.39|1138.39|1154.96|1138.96|1154.39|1138.39|11
1642919700000|2022-01-23 06:35:00|1154.38|1138.38|1154.16|1138.16|1154.39|1138.39|1154.13|1138.13|9
1642919710000|2022-01-23 06:35:10|1154.19|1138.19|1153.96|1137.96|1154.19|1138.19|1153.59|1137.59|14
1642919720000|2022-01-23 06:35:20|1154.18|1138.18|1155.67|1139.67|1155.67|1139.67|1154.18|1138.18|15
1642919730000|2022-01-23 06:35:30|1155.66|1139.66|1154.56|1138.56|1155.66|1139.66|1154.56|1138.56|8
1642919740000|2022-01-23 06:35:40|1154.42|1138.42|1154.42|1138.42|1154.42|1138.42|1154.41|1138.41|3
1642919750000|2022-01-23 06:35:50|1154.41|1138.41|1155.01|1139.01|1155.01|1139.01|1154.41|1138.41|17
1642919760000|2022-01-23 06:36:00|1154.98|1138.98|1156.08|1140.08|1156.39|1140.39|1154.98|1138.98|18
1642919770000|2022-01-23 06:36:10|1155.72|1139.72|1158.27|1142.27|1158.27|1142.27|1155.72|1139.72|18
1642919780000|2022-01-23 06:36:20|1158.42|1142.42|1158.24|1142.24|1158.49|1142.49|1157.66|1141.66|17
1642919790000|2022-01-23 06:36:30|1158.21|1142.21|1158.5|1142.5|1158.5|1142.5|1157.68|1141.68|18
1642919800000|2022-01-23 06:36:40|1158.49|1142.49|1159.25|1143.25|1159.25|1143.25|1157.77|1141.77|18
1642919810000|2022-01-23 06:36:50|1159.24|1143.24|1159.47|1143.47|1159.47|1143.47|1159.24|1143.24|4
1642919820000|2022-01-23 06:37:00|1159.3|1143.3|1160.65|1144.65|1160.65|1144.65|1159.3|1143.3|7
1642919830000|2022-01-23 06:37:10|1160.73|1144.73|1161.76|1145.76|1162.16|1146.16|1160.65|1144.65|13
1642919840000|2022-01-23 06:37:20|1161.99|1145.99|1161.44|1145.44|1161.99|1145.99|1161.43|1145.43|12
1642919850000|2022-01-23 06:37:30|1161.59|1145.59|1161.59|1145.59|1161.59|1145.59|1161.59|1145.59|1
1642919860000|2022-01-23 06:37:40|1161.58|1145.58|1161.38|1145.38|1161.58|1145.58|1161.37|1145.37|3
1642919870000|2022-01-23 06:37:50|1161.29|1145.29|1161.13|1145.13|1162.09|1146.09|1161.13|1145.13|18
1642919880000|2022-01-23 06:38:00|1161.06|1145.06|1159.41|1143.41|1161.06|1145.06|1159.41|1143.41|17
1642919890000|2022-01-23 06:38:10|1159.31|1143.31|1159.31|1143.31|1159.31|1143.31|1158.67|1142.67|14
1642919900000|2022-01-23 06:38:20|1159.34|1143.34|1158.61|1142.61|1159.51|1143.51|1158.61|1142.61|14
1642919910000|2022-01-23 06:38:30|1158.62|1142.62|1158.46|1142.46|1158.62|1142.62|1158.46|1142.46|5
1642919920000|2022-01-23 06:38:40|1158.24|1142.24|1158.26|1142.26|1158.26|1142.26|1157.76|1141.76|7
1642919930000|2022-01-23 06:38:50|1158.28|1142.28|1157.92|1141.92|1158.5|1142.5|1157.91|1141.91|15
1642919940000|2022-01-23 06:39:00|1157.99|1141.99|1157.73|1141.73|1158.03|1142.03|1157.73|1141.73|4
1642919950000|2022-01-23 06:39:10|1157.61|1141.61|1157.61|1141.61|1157.61|1141.61|1157.61|1141.61|1
1642919970000|2022-01-23 06:39:30|1157.59|1141.59|1157.51|1141.51|1157.59|1141.59|1157.51|1141.51|6
1642919980000|2022-01-23 06:39:40|1157.78|1141.78|1159.34|1143.34|1159.42|1143.42|1157.78|1141.78|17
1642919990000|2022-01-23 06:39:50|1159.46|1143.46|1160.12|1144.12|1160.12|1144.12|1159.46|1143.46|6
1642920000000|2022-01-23 06:40:00|1159.98|1143.98|1160.19|1144.19|1160.19|1144.19|1159.54|1143.54|13
1642920010000|2022-01-23 06:40:10|1160.11|1144.11|1160.11|1144.11|1160.11|1144.11|1160.11|1144.11|1
1642920020000|2022-01-23 06:40:20|1160.36|1144.36|1159.66|1143.66|1160.36|1144.36|1159.66|1143.66|10
1642920030000|2022-01-23 06:40:30|1159.51|1143.51|1159.38|1143.38|1159.51|1143.51|1159.35|1143.35|3
1642920040000|2022-01-23 06:40:40|1159.42|1143.42|1158.96|1142.96|1159.42|1143.42|1158.91|1142.91|5
1642920050000|2022-01-23 06:40:50|1158.91|1142.91|1155.91|1139.91|1158.91|1142.91|1155.91|1139.91|13
1642920060000|2022-01-23 06:41:00|1155.25|1139.25|1153.24|1137.24|1155.25|1139.25|1153.22|1137.22|26
1642920070000|2022-01-23 06:41:10|1153.11|1137.11|1154.01|1138.01|1154.28|1138.28|1153.02|1137.02|15
1642920080000|2022-01-23 06:41:20|1154.28|1138.28|1153.86|1137.86|1154.28|1138.28|1153.52|1137.52|10
1642920090000|2022-01-23 06:41:30|1154.02|1138.02|1153.72|1137.72|1154.04|1138.04|1153.72|1137.72|10
1642920100000|2022-01-23 06:41:40|1153.93|1137.93|1153.77|1137.77|1153.93|1137.93|1153.77|1137.77|2
1642920110000|2022-01-23 06:41:50|1153.49|1137.49|1152.83|1136.83|1153.49|1137.49|1152.83|1136.83|7
1642920120000|2022-01-23 06:42:00|1152.88|1136.88|1152.85|1136.85|1152.88|1136.88|1152.83|1136.83|3
1642920130000|2022-01-23 06:42:10|1152.95|1136.95|1153.91|1137.91|1153.91|1137.91|1152.95|1136.95|10
1642920140000|2022-01-23 06:42:20|1154.2|1138.2|1154.99|1138.99|1154.99|1138.99|1154.2|1138.2|9
1642920150000|2022-01-23 06:42:30|1154.92|1138.92|1155.14|1139.14|1155.22|1139.22|1154.9|1138.9|11
1642920160000|2022-01-23 06:42:40|1155.27|1139.27|1155.53|1139.53|1155.53|1139.53|1155.14|1139.14|5
1642920170000|2022-01-23 06:42:50|1155.27|1139.27|1155.21|1139.21|1155.27|1139.27|1155.14|1139.14|6
1642920180000|2022-01-23 06:43:00|1155.14|1139.14|1154.2|1138.2|1155.14|1139.14|1153.76|1137.76|16
1642920190000|2022-01-23 06:43:10|1154.17|1138.17|1154.49|1138.49|1154.49|1138.49|1154.17|1138.17|5
1642920200000|2022-01-23 06:43:20|1154.55|1138.55|1155.51|1139.51|1155.51|1139.51|1154.55|1138.55|11
1642920210000|2022-01-23 06:43:30|1155.7|1139.7|1155.99|1139.99|1156.18|1140.18|1155.7|1139.7|7
1642920220000|2022-01-23 06:43:40|1156|1140|1155.69|1139.69|1156.2|1140.2|1155.69|1139.69|5
1642920230000|2022-01-23 06:43:50|1155.48|1139.48|1154.68|1138.68|1155.48|1139.48|1154.68|1138.68|7
1642920240000|2022-01-23 06:44:00|1154.63|1138.63|1154.45|1138.45|1154.63|1138.63|1154.09|1138.09|7
1642920250000|2022-01-23 06:44:10|1154.54|1138.54|1154.57|1138.57|1154.59|1138.59|1154.54|1138.54|5
1642920260000|2022-01-23 06:44:20|1154.63|1138.63|1155.38|1139.38|1155.38|1139.38|1154.63|1138.63|7
1642920270000|2022-01-23 06:44:30|1155.37|1139.37|1155.48|1139.48|1155.48|1139.48|1155.37|1139.37|9
1642920280000|2022-01-23 06:44:40|1155.46|1139.46|1155.51|1139.51|1155.51|1139.51|1155.46|1139.46|4
1642920290000|2022-01-23 06:44:50|1155.66|1139.66|1155.46|1139.46|1155.73|1139.73|1155.25|1139.25|12
1642920300000|2022-01-23 06:45:00|1155.45|1139.45|1155.47|1139.47|1155.51|1139.51|1155.45|1139.45|4
1642920310000|2022-01-23 06:45:10|1155.5|1139.5|1155.45|1139.45|1155.5|1139.5|1155.29|1139.29|5
1642920320000|2022-01-23 06:45:20|1155.28|1139.28|1155.19|1139.19|1155.37|1139.37|1155.19|1139.19|9
1642920330000|2022-01-23 06:45:30|1155.04|1139.04|1154.58|1138.58|1155.04|1139.04|1154.58|1138.58|5
1642920340000|2022-01-23 06:45:40|1154.48|1138.48|1154.43|1138.43|1154.48|1138.48|1154.15|1138.15|10
1642920350000|2022-01-23 06:45:50|1154.48|1138.48|1154.82|1138.82|1154.82|1138.82|1154.42|1138.42|7
1642920360000|2022-01-23 06:46:00|1154.78|1138.78|1155.31|1139.31|1155.31|1139.31|1154.78|1138.78|3
1642920370000|2022-01-23 06:46:10|1155.25|1139.25|1156.53|1140.53|1156.53|1140.53|1155.25|1139.25|12
1642920380000|2022-01-23 06:46:20|1156.43|1140.43|1156.63|1140.63|1156.63|1140.63|1156.37|1140.37|7
1642920390000|2022-01-23 06:46:30|1156.53|1140.53|1155.61|1139.61|1156.53|1140.53|1155.61|1139.61|11
1642920400000|2022-01-23 06:46:40|1155.73|1139.73|1154.38|1138.38|1155.73|1139.73|1153.8|1137.8|18
1642920410000|2022-01-23 06:46:50|1154.52|1138.52|1153.49|1137.49|1154.65|1138.65|1153.49|1137.49|10
1642920420000|2022-01-23 06:47:00|1153.5|1137.5|1153.56|1137.56|1154.05|1138.05|1153.5|1137.5|11
1642920430000|2022-01-23 06:47:10|1153.4|1137.4|1153.4|1137.4|1153.4|1137.4|1153.4|1137.4|1
1642920440000|2022-01-23 06:47:20|1153.41|1137.41|1153.6|1137.6|1153.9|1137.9|1153.4|1137.4|7
1642920450000|2022-01-23 06:47:30|1153.63|1137.63|1154.47|1138.47|1154.47|1138.47|1153.63|1137.63|13
1642920460000|2022-01-23 06:47:40|1154.4|1138.4|1154.39|1138.39|1154.4|1138.4|1154.39|1138.39|4
1642920470000|2022-01-23 06:47:50|1154.46|1138.46|1155.11|1139.11|1155.14|1139.14|1154.46|1138.46|6
1642920480000|2022-01-23 06:48:00|1155.15|1139.15|1155.18|1139.18|1155.32|1139.32|1155.04|1139.04|10
1642920490000|2022-01-23 06:48:10|1155.19|1139.19|1154.67|1138.67|1155.19|1139.19|1154.67|1138.67|6
1642920500000|2022-01-23 06:48:20|1154.68|1138.68|1154.67|1138.67|1154.68|1138.68|1154.67|1138.67|2
1642920510000|2022-01-23 06:48:30|1154.31|1138.31|1153.49|1137.49|1154.33|1138.33|1153.2|1137.2|13
1642920520000|2022-01-23 06:48:40|1153.3|1137.3|1152.51|1136.51|1153.3|1137.3|1152.51|1136.51|5
1642920530000|2022-01-23 06:48:50|1152.39|1136.39|1151.75|1135.75|1152.39|1136.39|1151.75|1135.75|3
1642920540000|2022-01-23 06:49:00|1151.71|1135.71|1151.41|1135.41|1151.71|1135.71|1151.41|1135.41|4
1642920550000|2022-01-23 06:49:10|1151.2|1135.2|1151.42|1135.42|1151.42|1135.42|1151.2|1135.2|3
1642920560000|2022-01-23 06:49:20|1151.41|1135.41|1151.72|1135.72|1151.72|1135.72|1151.41|1135.41|4
1642920570000|2022-01-23 06:49:30|1151.56|1135.56|1152.21|1136.21|1152.32|1136.32|1151.56|1135.56|12
1642920580000|2022-01-23 06:49:40|1152.19|1136.19|1152.41|1136.41|1152.41|1136.41|1152.19|1136.19|8
1642920590000|2022-01-23 06:49:50|1152.33|1136.33|1152.52|1136.52|1152.67|1136.67|1152.33|1136.33|14
1642920600000|2022-01-23 06:50:00|1152.54|1136.54|1152.69|1136.69|1152.86|1136.86|1152.54|1136.54|3
1642920610000|2022-01-23 06:50:10|1152.71|1136.71|1152.49|1136.49|1152.71|1136.71|1152.49|1136.49|4
1642920630000|2022-01-23 06:50:30|1152.41|1136.41|1151.75|1135.75|1152.41|1136.41|1151.75|1135.75|6
1642920640000|2022-01-23 06:50:40|1151.61|1135.61|1151.44|1135.44|1151.61|1135.61|1151.44|1135.44|4
1642920650000|2022-01-23 06:50:50|1151.49|1135.49|1149.87|1133.87|1151.49|1135.49|1149.87|1133.87|9
1642920660000|2022-01-23 06:51:00|1149.46|1133.46|1149.36|1133.36|1149.46|1133.46|1149.03|1133.03|10
1642920670000|2022-01-23 06:51:10|1149.35|1133.35|1150|1134|1150|1134|1149.35|1133.35|9
1642920680000|2022-01-23 06:51:20|1150.24|1134.24|1150.48|1134.48|1150.48|1134.48|1150.24|1134.24|7
1642920690000|2022-01-23 06:51:30|1150.7|1134.7|1150.77|1134.77|1150.95|1134.95|1150.7|1134.7|4
1642920700000|2022-01-23 06:51:40|1150.92|1134.92|1151.51|1135.51|1151.51|1135.51|1150.92|1134.92|5
1642920710000|2022-01-23 06:51:50|1151.43|1135.43|1150.52|1134.52|1151.43|1135.43|1150.52|1134.52|6
1642920720000|2022-01-23 06:52:00|1150.3|1134.3|1149.06|1133.06|1150.3|1134.3|1149.06|1133.06|12
1642920730000|2022-01-23 06:52:10|1149.13|1133.13|1149.29|1133.29|1149.54|1133.54|1149.13|1133.13|12
1642920740000|2022-01-23 06:52:20|1149.28|1133.28|1149.31|1133.31|1149.31|1133.31|1149.28|1133.28|2
1642920750000|2022-01-23 06:52:30|1149.24|1133.24|1148.88|1132.88|1149.24|1133.24|1148.88|1132.88|10
1642920760000|2022-01-23 06:52:40|1149|1133|1149.07|1133.07|1149.13|1133.13|1148.88|1132.88|12
1642920770000|2022-01-23 06:52:50|1149.05|1133.05|1148.51|1132.51|1149.24|1133.24|1148.5|1132.5|10
1642920780000|2022-01-23 06:53:00|1148.5|1132.5|1148.83|1132.83|1148.83|1132.83|1148.4|1132.4|10
1642920790000|2022-01-23 06:53:10|1148.63|1132.63|1149.3|1133.3|1149.57|1133.57|1148.63|1132.63|12
1642920800000|2022-01-23 06:53:20|1149.38|1133.38|1149.38|1133.38|1149.4|1133.4|1149.31|1133.31|6
1642920810000|2022-01-23 06:53:30|1149.35|1133.35|1149.99|1133.99|1149.99|1133.99|1149.35|1133.35|11
1642920820000|2022-01-23 06:53:40|1150.12|1134.12|1150.15|1134.15|1150.46|1134.46|1150.12|1134.12|7
1642920830000|2022-01-23 06:53:50|1150.16|1134.16|1150.31|1134.31|1150.32|1134.32|1150.16|1134.16|5
1642920840000|2022-01-23 06:54:00|1150.33|1134.33|1150.33|1134.33|1150.4|1134.4|1150.09|1134.09|10
1642920850000|2022-01-23 06:54:10|1150.11|1134.11|1150.11|1134.11|1150.11|1134.11|1150.11|1134.11|1
1642920860000|2022-01-23 06:54:20|1150.13|1134.13|1150.12|1134.12|1150.43|1134.43|1150.12|1134.12|5
1642920870000|2022-01-23 06:54:30|1150.34|1134.34|1150.48|1134.48|1150.51|1134.51|1150.34|1134.34|5
1642920880000|2022-01-23 06:54:40|1150.54|1134.54|1150.76|1134.76|1150.76|1134.76|1150.54|1134.54|2
1642920890000|2022-01-23 06:54:50|1150.67|1134.67|1150.52|1134.52|1150.67|1134.67|1150.45|1134.45|4
1642920900000|2022-01-23 06:55:00|1150.45|1134.45|1150.84|1134.84|1150.84|1134.84|1150.14|1134.14|13
1642920910000|2022-01-23 06:55:10|1151.17|1135.17|1151.67|1135.67|1151.7|1135.7|1151.17|1135.17|6
1642920920000|2022-01-23 06:55:20|1151.65|1135.65|1153.21|1137.21|1153.21|1137.21|1151.65|1135.65|16
1642920930000|2022-01-23 06:55:30|1153.2|1137.2|1153.35|1137.35|1153.35|1137.35|1153.2|1137.2|6
1642920940000|2022-01-23 06:55:40|1153.17|1137.17|1152.71|1136.71|1153.17|1137.17|1152.43|1136.43|7
1642920950000|2022-01-23 06:55:50|1152.99|1136.99|1152.96|1136.96|1153.1|1137.1|1152.96|1136.96|6
1642920960000|2022-01-23 06:56:00|1152.88|1136.88|1152.79|1136.79|1152.9|1136.9|1152.79|1136.79|4
1642920970000|2022-01-23 06:56:10|1152.95|1136.95|1152.94|1136.94|1152.95|1136.95|1152.59|1136.59|5
1642920980000|2022-01-23 06:56:20|1152.86|1136.86|1152.95|1136.95|1152.95|1136.95|1152.59|1136.59|4
1642920990000|2022-01-23 06:56:30|1152.99|1136.99|1152.99|1136.99|1152.99|1136.99|1152.99|1136.99|1
1642921010000|2022-01-23 06:56:50|1152.97|1136.97|1152.7|1136.7|1152.97|1136.97|1152.7|1136.7|2
1642921020000|2022-01-23 06:57:00|1152.71|1136.71|1152.54|1136.54|1152.71|1136.71|1152.4|1136.4|9
1642921030000|2022-01-23 06:57:10|1152.56|1136.56|1152.59|1136.59|1152.64|1136.64|1152.55|1136.55|7
1642921040000|2022-01-23 06:57:20|1152.69|1136.69|1153.41|1137.41|1153.41|1137.41|1152.57|1136.57|5
1642921050000|2022-01-23 06:57:30|1153.52|1137.52|1153.55|1137.55|1153.84|1137.84|1153.51|1137.51|7
1642921060000|2022-01-23 06:57:40|1153.54|1137.54|1153.37|1137.37|1153.54|1137.54|1153.3|1137.3|4
1642921070000|2022-01-23 06:57:50|1153.44|1137.44|1154.9|1138.9|1154.98|1138.98|1153.44|1137.44|7
1642921080000|2022-01-23 06:58:00|1154.93|1138.93|1154.89|1138.89|1155.12|1139.12|1154.83|1138.83|9
1642921090000|2022-01-23 06:58:10|1154.7|1138.7|1154.65|1138.65|1154.7|1138.7|1154.65|1138.65|4
1642921100000|2022-01-23 06:58:20|1154.46|1138.46|1153.53|1137.53|1154.46|1138.46|1153.53|1137.53|8
1642921110000|2022-01-23 06:58:30|1153.52|1137.52|1154.5|1138.5|1154.51|1138.51|1153.52|1137.52|15
1642921120000|2022-01-23 06:58:40|1154.51|1138.51|1154.3|1138.3|1154.51|1138.51|1154.3|1138.3|6
1642921130000|2022-01-23 06:58:50|1154.35|1138.35|1154.42|1138.42|1154.42|1138.42|1154.29|1138.29|4
1642921140000|2022-01-23 06:59:00|1154.24|1138.24|1154.38|1138.38|1154.38|1138.38|1153.69|1137.69|11
1642921150000|2022-01-23 06:59:10|1154.3|1138.3|1154.53|1138.53|1154.53|1138.53|1154.01|1138.01|8
1642921160000|2022-01-23 06:59:20|1154.45|1138.45|1154.3|1138.3|1154.59|1138.59|1154.3|1138.3|6
1642921170000|2022-01-23 06:59:30|1154.45|1138.45|1154.52|1138.52|1154.72|1138.72|1154.45|1138.45|7
1642921180000|2022-01-23 06:59:40|1154.57|1138.57|1154.19|1138.19|1154.71|1138.71|1154.19|1138.19|8
1642921190000|2022-01-23 06:59:50|1154.1|1138.1|1154.34|1138.34|1154.34|1138.34|1154.05|1138.05|10
1642921200000|2022-01-23 07:00:00|1154.38|1138.38|1154.27|1138.27|1154.49|1138.49|1154.27|1138.27|9
1642921210000|2022-01-23 07:00:10|1154.23|1138.23|1153.81|1137.81|1154.35|1138.35|1153.81|1137.81|10
1642921220000|2022-01-23 07:00:20|1153.62|1137.62|1153.43|1137.43|1153.62|1137.62|1153.43|1137.43|3
1642921230000|2022-01-23 07:00:30|1153.45|1137.45|1152.56|1136.56|1153.45|1137.45|1152.56|1136.56|7
1642921240000|2022-01-23 07:00:40|1152.59|1136.59|1152.59|1136.59|1152.59|1136.59|1152.59|1136.59|1
1642921250000|2022-01-23 07:00:50|1152.5|1136.5|1152.68|1136.68|1152.68|1136.68|1152.5|1136.5|5
1642921260000|2022-01-23 07:01:00|1152.78|1136.78|1153.5|1137.5|1153.54|1137.54|1152.75|1136.75|6
1642921270000|2022-01-23 07:01:10|1153.49|1137.49|1153.81|1137.81|1153.81|1137.81|1153.49|1137.49|5
1642921280000|2022-01-23 07:01:20|1153.84|1137.84|1153.56|1137.56|1153.84|1137.84|1153.56|1137.56|10
1642921290000|2022-01-23 07:01:30|1153.45|1137.45|1152.82|1136.82|1153.45|1137.45|1152.67|1136.67|11
1642921300000|2022-01-23 07:01:40|1152.67|1136.67|1152.85|1136.85|1152.85|1136.85|1152.67|1136.67|2
1642921310000|2022-01-23 07:01:50|1152.74|1136.74|1152.74|1136.74|1152.85|1136.85|1152.74|1136.74|3
1642921320000|2022-01-23 07:02:00|1152.85|1136.85|1153.08|1137.08|1153.55|1137.55|1152.85|1136.85|10
1642921330000|2022-01-23 07:02:10|1153.14|1137.14|1153.14|1137.14|1153.14|1137.14|1153.14|1137.14|1
1642921340000|2022-01-23 07:02:20|1153.07|1137.07|1152.74|1136.74|1153.07|1137.07|1152.57|1136.57|7
1642921350000|2022-01-23 07:02:30|1152.57|1136.57|1152.74|1136.74|1152.74|1136.74|1152.51|1136.51|6
1642921360000|2022-01-23 07:02:40|1152.59|1136.59|1152.94|1136.94|1153|1137|1152.59|1136.59|5
1642921370000|2022-01-23 07:02:50|1152.71|1136.71|1152.71|1136.71|1152.99|1136.99|1152.71|1136.71|5
1642921380000|2022-01-23 07:03:00|1152.62|1136.62|1153.42|1137.42|1153.42|1137.42|1152.62|1136.62|6
1642921390000|2022-01-23 07:03:10|1153.53|1137.53|1153.77|1137.77|1153.77|1137.77|1153.53|1137.53|3
1642921400000|2022-01-23 07:03:20|1153.76|1137.76|1154.19|1138.19|1154.21|1138.21|1153.76|1137.76|6
1642921410000|2022-01-23 07:03:30|1154.14|1138.14|1153.5|1137.5|1154.14|1138.14|1153.5|1137.5|5
1642921420000|2022-01-23 07:03:40|1153.59|1137.59|1153.78|1137.78|1153.78|1137.78|1153.59|1137.59|3
1642921430000|2022-01-23 07:03:50|1153.75|1137.75|1154.36|1138.36|1154.37|1138.37|1153.59|1137.59|17
1642921440000|2022-01-23 07:04:00|1154.35|1138.35|1154.44|1138.44|1154.44|1138.44|1154.35|1138.35|4
1642921450000|2022-01-23 07:04:10|1154.55|1138.55|1156.36|1140.36|1156.36|1140.36|1154.55|1138.55|12
1642921460000|2022-01-23 07:04:20|1156.52|1140.52|1158.99|1142.99|1159.5|1143.5|1156.51|1140.51|22
1642921470000|2022-01-23 07:04:30|1159.12|1143.12|1159.09|1143.09|1159.18|1143.18|1158.45|1142.45|10
1642921480000|2022-01-23 07:04:40|1159.01|1143.01|1159.03|1143.03|1159.09|1143.09|1158.51|1142.51|13
1642921490000|2022-01-23 07:04:50|1159.14|1143.14|1159.56|1143.56|1159.57|1143.57|1159.14|1143.14|12
1642921500000|2022-01-23 07:05:00|1159.68|1143.68|1159.41|1143.41|1159.7|1143.7|1159.37|1143.37|7
1642921510000|2022-01-23 07:05:10|1159.46|1143.46|1159.58|1143.58|1159.58|1143.58|1159.39|1143.39|5
1642921520000|2022-01-23 07:05:20|1159.52|1143.52|1159.58|1143.58|1159.58|1143.58|1159.52|1143.52|6
1642921530000|2022-01-23 07:05:30|1159.57|1143.57|1159.9|1143.9|1159.9|1143.9|1159.57|1143.57|6
1642921540000|2022-01-23 07:05:40|1159.98|1143.98|1161.29|1145.29|1161.3|1145.3|1159.98|1143.98|9
1642921550000|2022-01-23 07:05:50|1161.39|1145.39|1161.6|1145.6|1161.6|1145.6|1161.39|1145.39|9
1642921560000|2022-01-23 07:06:00|1161.53|1145.53|1160.57|1144.57|1161.53|1145.53|1160.57|1144.57|13
1642921570000|2022-01-23 07:06:10|1160.6|1144.6|1160.44|1144.44|1160.6|1144.6|1160.44|1144.44|9
1642921580000|2022-01-23 07:06:20|1160.22|1144.22|1159.74|1143.74|1160.22|1144.22|1159.58|1143.58|10
1642921590000|2022-01-23 07:06:30|1160.12|1144.12|1160.53|1144.53|1160.53|1144.53|1160.08|1144.08|6
1642921600000|2022-01-23 07:06:40|1160.38|1144.38|1160.5|1144.5|1160.73|1144.73|1160.38|1144.38|9
1642921610000|2022-01-23 07:06:50|1160.61|1144.61|1160.63|1144.63|1160.73|1144.73|1160.61|1144.61|4
1642921620000|2022-01-23 07:07:00|1160.84|1144.84|1161.42|1145.42|1161.42|1145.42|1160.78|1144.78|8
1642921630000|2022-01-23 07:07:10|1161.45|1145.45|1161.64|1145.64|1161.64|1145.64|1161.45|1145.45|6
1642921640000|2022-01-23 07:07:20|1161.92|1145.92|1163.35|1147.35|1163.63|1147.63|1161.92|1145.92|18
1642921650000|2022-01-23 07:07:30|1163.32|1147.32|1163.45|1147.45|1163.45|1147.45|1163.32|1147.32|7
1642921660000|2022-01-23 07:07:40|1163.48|1147.48|1162.42|1146.42|1163.48|1147.48|1162.42|1146.42|8
1642921670000|2022-01-23 07:07:50|1162.15|1146.15|1161.71|1145.71|1162.26|1146.26|1161.71|1145.71|10
1642921680000|2022-01-23 07:08:00|1161.61|1145.61|1161.42|1145.42|1161.61|1145.61|1161.42|1145.42|7
1642921690000|2022-01-23 07:08:10|1161.46|1145.46|1162.44|1146.44|1162.44|1146.44|1161.4|1145.4|10
1642921700000|2022-01-23 07:08:20|1162.51|1146.51|1162.55|1146.55|1162.55|1146.55|1162.51|1146.51|2
1642921710000|2022-01-23 07:08:30|1162.52|1146.52|1163.65|1147.65|1163.65|1147.65|1162.52|1146.52|9
1642921720000|2022-01-23 07:08:40|1164.28|1148.28|1167.33|1151.33|1167.45|1151.45|1164.26|1148.26|18
1642921730000|2022-01-23 07:08:50|1167.36|1151.36|1167.7|1151.7|1168.05|1152.05|1167.27|1151.27|11
1642921740000|2022-01-23 07:09:00|1167.48|1151.48|1168.51|1152.51|1168.51|1152.51|1167.48|1151.48|11
1642921750000|2022-01-23 07:09:10|1168.47|1152.47|1167.2|1151.2|1168.71|1152.71|1167.2|1151.2|15
1642921760000|2022-01-23 07:09:20|1167.21|1151.21|1167.71|1151.71|1168.24|1152.24|1166.61|1150.61|14
1642921770000|2022-01-23 07:09:30|1167.72|1151.72|1167.54|1151.54|1167.72|1151.72|1167.54|1151.54|3
1642921780000|2022-01-23 07:09:40|1167.41|1151.41|1166.57|1150.57|1167.41|1151.41|1166.56|1150.56|10
1642921790000|2022-01-23 07:09:50|1166.62|1150.62|1166.55|1150.55|1166.62|1150.62|1166.55|1150.55|2
1642921800000|2022-01-23 07:10:00|1166.34|1150.34|1166.34|1150.34|1166.35|1150.35|1165.7|1149.7|15
1642921810000|2022-01-23 07:10:10|1166.36|1150.36|1165.3|1149.3|1166.36|1150.36|1165.25|1149.25|10
1642921820000|2022-01-23 07:10:20|1165.21|1149.21|1165.93|1149.93|1166.09|1150.09|1164.67|1148.67|12
1642921830000|2022-01-23 07:10:30|1166.08|1150.08|1166.8|1150.8|1166.92|1150.92|1166.08|1150.08|7
1642921840000|2022-01-23 07:10:40|1166.61|1150.61|1167.53|1151.53|1167.55|1151.55|1166.61|1150.61|12
1642921850000|2022-01-23 07:10:50|1167.49|1151.49|1167.34|1151.34|1167.55|1151.55|1167.34|1151.34|12
1642921860000|2022-01-23 07:11:00|1167.16|1151.16|1167.67|1151.67|1167.72|1151.72|1167.16|1151.16|9
1642921870000|2022-01-23 07:11:10|1168.19|1152.19|1169.3|1153.3|1169.3|1153.3|1168.19|1152.19|14
1642921880000|2022-01-23 07:11:20|1169.18|1153.18|1166.54|1150.54|1169.18|1153.18|1166.54|1150.54|17
1642921890000|2022-01-23 07:11:30|1166.76|1150.76|1167.39|1151.39|1167.39|1151.39|1166.6|1150.6|12
1642921900000|2022-01-23 07:11:40|1167.5|1151.5|1167.89|1151.89|1167.96|1151.96|1167.5|1151.5|15
1642921910000|2022-01-23 07:11:50|1167.88|1151.88|1167.58|1151.58|1167.89|1151.89|1167.58|1151.58|6
1642921920000|2022-01-23 07:12:00|1167.59|1151.59|1167.33|1151.33|1167.59|1151.59|1167.14|1151.14|5
1642921930000|2022-01-23 07:12:10|1167.44|1151.44|1166.32|1150.32|1167.58|1151.58|1166.32|1150.32|10
1642921940000|2022-01-23 07:12:20|1166|1150|1166.5|1150.5|1166.5|1150.5|1166|1150|7
1642921950000|2022-01-23 07:12:30|1166.71|1150.71|1167.27|1151.27|1167.27|1151.27|1166.71|1150.71|4
1642921960000|2022-01-23 07:12:40|1167.48|1151.48|1168.67|1152.67|1168.67|1152.67|1167.48|1151.48|18
1642921970000|2022-01-23 07:12:50|1168.66|1152.66|1169.4|1153.4|1169.46|1153.46|1168.66|1152.66|12
1642921980000|2022-01-23 07:13:00|1169.18|1153.18|1169.62|1153.62|1169.63|1153.63|1169.18|1153.18|6
1642921990000|2022-01-23 07:13:10|1169.52|1153.52|1168.39|1152.39|1169.52|1153.52|1167.91|1151.91|13
1642922000000|2022-01-23 07:13:20|1168.53|1152.53|1169.55|1153.55|1169.55|1153.55|1168.39|1152.39|17
1642922010000|2022-01-23 07:13:30|1169.43|1153.43|1169.43|1153.43|1169.46|1153.46|1169.42|1153.42|4
1642922020000|2022-01-23 07:13:40|1169.38|1153.38|1169.8|1153.8|1169.8|1153.8|1169.34|1153.34|6
1642922030000|2022-01-23 07:13:50|1169.78|1153.78|1170.42|1154.42|1170.42|1154.42|1169.5|1153.5|14
1642922040000|2022-01-23 07:14:00|1170.46|1154.46|1172.59|1156.59|1172.59|1156.59|1170.05|1154.05|20
1642922050000|2022-01-23 07:14:10|1172.66|1156.66|1172.26|1156.26|1172.76|1156.76|1172.26|1156.26|14
1642922060000|2022-01-23 07:14:20|1172.48|1156.48|1172|1156|1172.5|1156.5|1171.75|1155.75|17
1642922070000|2022-01-23 07:14:30|1172.24|1156.24|1172.42|1156.42|1172.49|1156.49|1171.96|1155.96|16
1642922080000|2022-01-23 07:14:40|1172.4|1156.4|1172.34|1156.34|1172.55|1156.55|1172.06|1156.06|24
1642922090000|2022-01-23 07:14:50|1172.5|1156.5|1172.27|1156.27|1172.5|1156.5|1171.77|1155.77|18
1642922100000|2022-01-23 07:15:00|1172.29|1156.29|1171.79|1155.79|1172.56|1156.56|1171.79|1155.79|13
1642922110000|2022-01-23 07:15:10|1171.82|1155.82|1170.82|1154.82|1172.3|1156.3|1170.82|1154.82|21
1642922120000|2022-01-23 07:15:20|1170.78|1154.78|1171.33|1155.33|1171.36|1155.36|1169.82|1153.82|23
1642922130000|2022-01-23 07:15:30|1171.34|1155.34|1171.65|1155.65|1171.65|1155.65|1171.34|1155.34|13
1642922140000|2022-01-23 07:15:40|1171.52|1155.52|1171.48|1155.48|1171.52|1155.52|1171.37|1155.37|9
1642922150000|2022-01-23 07:15:50|1171.49|1155.49|1171.51|1155.51|1171.54|1155.54|1171.43|1155.43|10
1642922160000|2022-01-23 07:16:00|1171.66|1155.66|1170.49|1154.49|1171.66|1155.66|1170.49|1154.49|15
1642922170000|2022-01-23 07:16:10|1169.98|1153.98|1170.41|1154.41|1170.42|1154.42|1169.52|1153.52|15
1642922180000|2022-01-23 07:16:20|1170.39|1154.39|1169.46|1153.46|1170.39|1154.39|1169.46|1153.46|14
1642922190000|2022-01-23 07:16:30|1169.48|1153.48|1169.39|1153.39|1169.48|1153.48|1169.39|1153.39|5
1642922200000|2022-01-23 07:16:40|1169.43|1153.43|1168.19|1152.19|1169.43|1153.43|1168.19|1152.19|17
1642922210000|2022-01-23 07:16:50|1168.09|1152.09|1168.66|1152.66|1168.92|1152.92|1167.76|1151.76|15
1642922220000|2022-01-23 07:17:00|1168.91|1152.91|1168.65|1152.65|1168.98|1152.98|1168.64|1152.64|15
1642922230000|2022-01-23 07:17:10|1168.59|1152.59|1168.42|1152.42|1168.83|1152.83|1168.41|1152.41|12
1642922240000|2022-01-23 07:17:20|1168.43|1152.43|1167.68|1151.68|1168.43|1152.43|1167.68|1151.68|9
1642922250000|2022-01-23 07:17:30|1167.61|1151.61|1166.53|1150.53|1167.62|1151.62|1166.53|1150.53|15
1642922260000|2022-01-23 07:17:40|1166.49|1150.49|1166.4|1150.4|1166.49|1150.49|1166.39|1150.39|8
1642922270000|2022-01-23 07:17:50|1166.48|1150.48|1168.3|1152.3|1168.31|1152.31|1166.48|1150.48|13
1642922280000|2022-01-23 07:18:00|1168.27|1152.27|1167.05|1151.05|1168.27|1152.27|1167|1151|15
1642922290000|2022-01-23 07:18:10|1167|1151|1167.71|1151.71|1167.71|1151.71|1166.5|1150.5|15
1642922300000|2022-01-23 07:18:20|1167.97|1151.97|1168.55|1152.55|1168.56|1152.56|1167.82|1151.82|13
1642922310000|2022-01-23 07:18:30|1168.52|1152.52|1168.37|1152.37|1168.7|1152.7|1168.36|1152.36|10
1642922320000|2022-01-23 07:18:40|1168.36|1152.36|1167.71|1151.71|1168.36|1152.36|1167.68|1151.68|8
1642922330000|2022-01-23 07:18:50|1167.48|1151.48|1166.65|1150.65|1167.63|1151.63|1166.65|1150.65|12
1642922340000|2022-01-23 07:19:00|1166.3|1150.3|1166.66|1150.66|1166.66|1150.66|1166.23|1150.23|9
1642922350000|2022-01-23 07:19:10|1166.63|1150.63|1167.46|1151.46|1167.46|1151.46|1166.63|1150.63|11
1642922360000|2022-01-23 07:19:20|1167.43|1151.43|1167.34|1151.34|1167.44|1151.44|1166.73|1150.73|11
1642922370000|2022-01-23 07:19:30|1167.31|1151.31|1167.26|1151.26|1167.64|1151.64|1167.24|1151.24|13
1642922380000|2022-01-23 07:19:40|1167.39|1151.39|1166.7|1150.7|1167.39|1151.39|1166.7|1150.7|9
1642922390000|2022-01-23 07:19:50|1166.5|1150.5|1167.24|1151.24|1167.28|1151.28|1166.5|1150.5|11
1642922400000|2022-01-23 07:20:00|1166.93|1150.93|1167.22|1151.22|1167.26|1151.26|1166.75|1150.75|16
1642922410000|2022-01-23 07:20:10|1167.17|1151.17|1166.98|1150.98|1167.17|1151.17|1166.77|1150.77|17
1642922420000|2022-01-23 07:20:20|1166.77|1150.77|1167.08|1151.08|1167.08|1151.08|1166.61|1150.61|12
1642922430000|2022-01-23 07:20:30|1167.06|1151.06|1166.58|1150.58|1167.12|1151.12|1166.58|1150.58|7
1642922440000|2022-01-23 07:20:40|1166.83|1150.83|1167.31|1151.31|1167.31|1151.31|1166.83|1150.83|5
1642922450000|2022-01-23 07:20:50|1167.16|1151.16|1167.99|1151.99|1167.99|1151.99|1167.16|1151.16|5
1642922460000|2022-01-23 07:21:00|1168.14|1152.14|1169.49|1153.49|1169.49|1153.49|1168.14|1152.14|14
1642922470000|2022-01-23 07:21:10|1169.27|1153.27|1169.09|1153.09|1169.33|1153.33|1169.03|1153.03|13
1642922480000|2022-01-23 07:21:20|1169.05|1153.05|1169.27|1153.27|1169.27|1153.27|1168.33|1152.33|15
1642922490000|2022-01-23 07:21:30|1169.32|1153.32|1169.41|1153.41|1169.5|1153.5|1169.32|1153.32|8
1642922500000|2022-01-23 07:21:40|1169.48|1153.48|1169.75|1153.75|1169.89|1153.89|1169.48|1153.48|5
1642922510000|2022-01-23 07:21:50|1169.52|1153.52|1169.59|1153.59|1170.08|1154.08|1169.52|1153.52|15
1642922520000|2022-01-23 07:22:00|1169.62|1153.62|1169.01|1153.01|1169.65|1153.65|1168.76|1152.76|16
1642922530000|2022-01-23 07:22:10|1168.91|1152.91|1169.39|1153.39|1169.39|1153.39|1168.78|1152.78|14
1642922540000|2022-01-23 07:22:20|1169.35|1153.35|1169.51|1153.51|1169.51|1153.51|1169.35|1153.35|9
1642922550000|2022-01-23 07:22:30|1169.53|1153.53|1169.18|1153.18|1169.69|1153.69|1168.74|1152.74|12
1642922560000|2022-01-23 07:22:40|1169.15|1153.15|1169.43|1153.43|1169.43|1153.43|1169.14|1153.14|6
1642922570000|2022-01-23 07:22:50|1169.49|1153.49|1172.04|1156.04|1172.32|1156.32|1169.49|1153.49|22
1642922580000|2022-01-23 07:23:00|1172.12|1156.12|1172.04|1156.04|1172.29|1156.29|1171.74|1155.74|23
1642922590000|2022-01-23 07:23:10|1172|1156|1171.89|1155.89|1172.06|1156.06|1171.41|1155.41|21
1642922600000|2022-01-23 07:23:20|1171.96|1155.96|1170.54|1154.54|1171.97|1155.97|1170.54|1154.54|21
1642922610000|2022-01-23 07:23:30|1170.53|1154.53|1170.15|1154.15|1170.71|1154.71|1169.76|1153.76|19
1642922620000|2022-01-23 07:23:40|1170.27|1154.27|1169.71|1153.71|1170.38|1154.38|1169.71|1153.71|16
1642922630000|2022-01-23 07:23:50|1169.54|1153.54|1170.2|1154.2|1170.3|1154.3|1169.54|1153.54|13
1642922640000|2022-01-23 07:24:00|1170.31|1154.31|1170.23|1154.23|1170.31|1154.31|1169.71|1153.71|17
1642922650000|2022-01-23 07:24:10|1170.16|1154.16|1169.71|1153.71|1170.16|1154.16|1169.7|1153.7|15
1642922660000|2022-01-23 07:24:20|1169.57|1153.57|1169.52|1153.52|1169.59|1153.59|1169.52|1153.52|6
1642922670000|2022-01-23 07:24:30|1169.56|1153.56|1169.56|1153.56|1169.56|1153.56|1169.56|1153.56|1
1642922680000|2022-01-23 07:24:40|1169.67|1153.67|1169.64|1153.64|1169.78|1153.78|1169.56|1153.56|8
1642922690000|2022-01-23 07:24:50|1169.71|1153.71|1170.1|1154.1|1170.27|1154.27|1169.61|1153.61|9
1642922700000|2022-01-23 07:25:00|1170.09|1154.09|1170.5|1154.5|1170.53|1154.53|1170.09|1154.09|11
1642922710000|2022-01-23 07:25:10|1170.37|1154.37|1168.74|1152.74|1170.37|1154.37|1168.74|1152.74|16
1642922720000|2022-01-23 07:25:20|1168.48|1152.48|1168.74|1152.74|1169.03|1153.03|1167.65|1151.65|26
1642922730000|2022-01-23 07:25:30|1168.75|1152.75|1168.68|1152.68|1168.87|1152.87|1168.38|1152.38|10
1642922740000|2022-01-23 07:25:40|1168.66|1152.66|1168.49|1152.49|1168.66|1152.66|1168.49|1152.49|3
1642922750000|2022-01-23 07:25:50|1168.51|1152.51|1169.28|1153.28|1169.28|1153.28|1168.47|1152.47|11
1642922760000|2022-01-23 07:26:00|1169.39|1153.39|1169.6|1153.6|1169.6|1153.6|1169.03|1153.03|14
1642922770000|2022-01-23 07:26:10|1169.57|1153.57|1170.06|1154.06|1170.07|1154.07|1169.37|1153.37|20
1642922780000|2022-01-23 07:26:20|1170.04|1154.04|1170.65|1154.65|1170.65|1154.65|1169.6|1153.6|21
1642922790000|2022-01-23 07:26:30|1170.67|1154.67|1171.26|1155.26|1171.26|1155.26|1170.67|1154.67|10
1642922800000|2022-01-23 07:26:40|1171.25|1155.25|1171.57|1155.57|1171.57|1155.57|1171.23|1155.23|14
1642922810000|2022-01-23 07:26:50|1171.6|1155.6|1172.4|1156.4|1172.4|1156.4|1171.6|1155.6|6
1642922820000|2022-01-23 07:27:00|1172.38|1156.38|1172.29|1156.29|1172.5|1156.5|1172.07|1156.07|15
1642922830000|2022-01-23 07:27:10|1172.27|1156.27|1171.96|1155.96|1172.52|1156.52|1171.91|1155.91|13
1642922840000|2022-01-23 07:27:20|1171.91|1155.91|1171.11|1155.11|1171.91|1155.91|1171.11|1155.11|17
1642922850000|2022-01-23 07:27:30|1170.92|1154.92|1170.73|1154.73|1170.92|1154.92|1170.63|1154.63|3
1642922860000|2022-01-23 07:27:40|1170.63|1154.63|1170.74|1154.74|1170.74|1154.74|1170.63|1154.63|5
1642922870000|2022-01-23 07:27:50|1171.14|1155.14|1171.45|1155.45|1171.63|1155.63|1171.14|1155.14|12
1642922880000|2022-01-23 07:28:00|1171.46|1155.46|1170.97|1154.97|1171.46|1155.46|1170.97|1154.97|12
1642922890000|2022-01-23 07:28:10|1170.93|1154.93|1170.53|1154.53|1170.93|1154.93|1170.36|1154.36|10
1642922900000|2022-01-23 07:28:20|1170.52|1154.52|1169.69|1153.69|1170.58|1154.58|1169.69|1153.69|8
1642922910000|2022-01-23 07:28:30|1169.63|1153.63|1169.25|1153.25|1169.63|1153.63|1168.69|1152.69|22
1642922920000|2022-01-23 07:28:40|1169.09|1153.09|1168.67|1152.67|1169.25|1153.25|1168.67|1152.67|10
1642922930000|2022-01-23 07:28:50|1168.71|1152.71|1168.83|1152.83|1168.84|1152.84|1168.67|1152.67|4
1642922940000|2022-01-23 07:29:00|1169.01|1153.01|1170.2|1154.2|1170.6|1154.6|1169|1153|21
1642922950000|2022-01-23 07:29:10|1170.19|1154.19|1169.42|1153.42|1170.37|1154.37|1168.95|1152.95|21
1642922960000|2022-01-23 07:29:20|1169.41|1153.41|1171.51|1155.51|1171.62|1155.62|1169.31|1153.31|18
1642922970000|2022-01-23 07:29:30|1171.67|1155.67|1172.41|1156.41|1172.58|1156.58|1171.67|1155.67|23
1642922980000|2022-01-23 07:29:40|1172.42|1156.42|1172.49|1156.49|1172.86|1156.86|1172.42|1156.42|12
1642922990000|2022-01-23 07:29:50|1172.23|1156.23|1171.7|1155.7|1172.23|1156.23|1171.66|1155.66|13
1642923000000|2022-01-23 07:30:00|1171.65|1155.65|1171.78|1155.78|1172.23|1156.23|1171.52|1155.52|23
1642923010000|2022-01-23 07:30:10|1171.76|1155.76|1171.75|1155.75|1171.76|1155.76|1171.67|1155.67|9
1642923020000|2022-01-23 07:30:20|1171.46|1155.46|1171.57|1155.57|1171.85|1155.85|1171.46|1155.46|8
1642923030000|2022-01-23 07:30:30|1171.52|1155.52|1171.53|1155.53|1171.64|1155.64|1171.52|1155.52|4
1642923040000|2022-01-23 07:30:40|1171.64|1155.64|1172.59|1156.59|1172.59|1156.59|1171.64|1155.64|13
1642923050000|2022-01-23 07:30:50|1172.98|1156.98|1172.78|1156.78|1173.11|1157.11|1172.56|1156.56|14
1642923060000|2022-01-23 07:31:00|1172.71|1156.71|1172.59|1156.59|1172.83|1156.83|1172.48|1156.48|12
1642923070000|2022-01-23 07:31:10|1172.6|1156.6|1172.49|1156.49|1172.61|1156.61|1172.49|1156.49|8
1642923080000|2022-01-23 07:31:20|1172.5|1156.5|1171.5|1155.5|1172.5|1156.5|1171.5|1155.5|12
1642923090000|2022-01-23 07:31:30|1171.44|1155.44|1170.65|1154.65|1171.44|1155.44|1170.46|1154.46|14
1642923100000|2022-01-23 07:31:40|1170.51|1154.51|1170.49|1154.49|1170.57|1154.57|1170.48|1154.48|6
1642923110000|2022-01-23 07:31:50|1170.58|1154.58|1170.49|1154.49|1170.73|1154.73|1170.49|1154.49|9
1642923120000|2022-01-23 07:32:00|1170.57|1154.57|1169.89|1153.89|1170.57|1154.57|1169.89|1153.89|8
1642923130000|2022-01-23 07:32:10|1169.97|1153.97|1169.84|1153.84|1170.33|1154.33|1169.84|1153.84|10
1642923140000|2022-01-23 07:32:20|1169.64|1153.64|1169.41|1153.41|1169.74|1153.74|1169.41|1153.41|10
1642923150000|2022-01-23 07:32:30|1169.42|1153.42|1169.4|1153.4|1169.9|1153.9|1169.4|1153.4|9
1642923160000|2022-01-23 07:32:40|1169.42|1153.42|1170.29|1154.29|1170.29|1154.29|1169.42|1153.42|13
1642923170000|2022-01-23 07:32:50|1169.61|1153.61|1169.52|1153.52|1170.08|1154.08|1169.52|1153.52|10
1642923180000|2022-01-23 07:33:00|1169.5|1153.5|1168.59|1152.59|1169.5|1153.5|1168.59|1152.59|8
1642923190000|2022-01-23 07:33:10|1168.6|1152.6|1168.39|1152.39|1168.6|1152.6|1167.71|1151.71|7
1642923200000|2022-01-23 07:33:20|1168.14|1152.14|1168.14|1152.14|1168.14|1152.14|1167.89|1151.89|3
1642923210000|2022-01-23 07:33:30|1168.37|1152.37|1169.27|1153.27|1169.27|1153.27|1168.37|1152.37|6
1642923220000|2022-01-23 07:33:40|1169.3|1153.3|1169.59|1153.59|1169.66|1153.66|1169.3|1153.3|6
1642923230000|2022-01-23 07:33:50|1169.49|1153.49|1168.53|1152.53|1169.49|1153.49|1168.49|1152.49|14
1642923240000|2022-01-23 07:34:00|1168.49|1152.49|1168.4|1152.4|1168.54|1152.54|1168.36|1152.36|5
1642923250000|2022-01-23 07:34:10|1168.39|1152.39|1167.68|1151.68|1168.39|1152.39|1167.68|1151.68|7
1642923260000|2022-01-23 07:34:20|1167.53|1151.53|1168.29|1152.29|1168.29|1152.29|1167.52|1151.52|10
1642923270000|2022-01-23 07:34:30|1168.36|1152.36|1169.1|1153.1|1169.1|1153.1|1168.36|1152.36|7
1642923280000|2022-01-23 07:34:40|1169.29|1153.29|1169.37|1153.37|1169.4|1153.4|1169.28|1153.28|9
1642923290000|2022-01-23 07:34:50|1169.45|1153.45|1170.27|1154.27|1170.27|1154.27|1169.45|1153.45|6
1642923300000|2022-01-23 07:35:00|1170.2|1154.2|1170.46|1154.46|1170.46|1154.46|1170.12|1154.12|9
1642923310000|2022-01-23 07:35:10|1170.45|1154.45|1170.4|1154.4|1170.45|1154.45|1170.4|1154.4|2
1642923320000|2022-01-23 07:35:20|1170.25|1154.25|1169.45|1153.45|1170.25|1154.25|1169.45|1153.45|8
1642923330000|2022-01-23 07:35:30|1169.25|1153.25|1168.61|1152.61|1169.25|1153.25|1168.61|1152.61|5
1642923340000|2022-01-23 07:35:40|1168.45|1152.45|1168.45|1152.45|1168.45|1152.45|1168.45|1152.45|1
1642923350000|2022-01-23 07:35:50|1168.4|1152.4|1168.4|1152.4|1168.44|1152.44|1168.4|1152.4|7
1642923360000|2022-01-23 07:36:00|1168.42|1152.42|1168.52|1152.52|1168.57|1152.57|1168.4|1152.4|9
1642923370000|2022-01-23 07:36:10|1168.42|1152.42|1168.42|1152.42|1168.42|1152.42|1168.42|1152.42|1
1642923380000|2022-01-23 07:36:20|1168.35|1152.35|1168.35|1152.35|1168.35|1152.35|1168.35|1152.35|1
1642923390000|2022-01-23 07:36:30|1168.49|1152.49|1168.72|1152.72|1168.72|1152.72|1168.49|1152.49|6
1642923400000|2022-01-23 07:36:40|1168.79|1152.79|1169.44|1153.44|1169.79|1153.79|1168.79|1152.79|13
1642923410000|2022-01-23 07:36:50|1169.42|1153.42|1171.14|1155.14|1171.14|1155.14|1169.22|1153.22|16
1642923420000|2022-01-23 07:37:00|1171.11|1155.11|1170.7|1154.7|1171.11|1155.11|1170.69|1154.69|6
1642923430000|2022-01-23 07:37:10|1170.62|1154.62|1170.3|1154.3|1170.62|1154.62|1170.1|1154.1|7
1642923440000|2022-01-23 07:37:20|1170.32|1154.32|1170.55|1154.55|1170.85|1154.85|1170.32|1154.32|3
1642923450000|2022-01-23 07:37:30|1170.82|1154.82|1171.16|1155.16|1171.16|1155.16|1170.7|1154.7|8
1642923460000|2022-01-23 07:37:40|1171.21|1155.21|1170.73|1154.73|1171.22|1155.22|1170.72|1154.72|11
1642923470000|2022-01-23 07:37:50|1170.95|1154.95|1171.34|1155.34|1171.62|1155.62|1170.73|1154.73|11
1642923480000|2022-01-23 07:38:00|1171.59|1155.59|1170.88|1154.88|1171.59|1155.59|1170.88|1154.88|8
1642923490000|2022-01-23 07:38:10|1171.23|1155.23|1171.23|1155.23|1171.23|1155.23|1171.23|1155.23|1
1642923500000|2022-01-23 07:38:20|1171.22|1155.22|1171.22|1155.22|1171.22|1155.22|1171.22|1155.22|1
1642923510000|2022-01-23 07:38:30|1171|1155|1171.08|1155.08|1171.08|1155.08|1170.67|1154.67|6
1642923520000|2022-01-23 07:38:40|1171.18|1155.18|1172.64|1156.64|1172.64|1156.64|1171.18|1155.18|16
1642923530000|2022-01-23 07:38:50|1172.57|1156.57|1172.32|1156.32|1172.57|1156.57|1172.24|1156.24|9
1642923540000|2022-01-23 07:39:00|1172.27|1156.27|1172.36|1156.36|1172.36|1156.36|1172.27|1156.27|4
1642923550000|2022-01-23 07:39:10|1172.37|1156.37|1174.27|1158.27|1174.27|1158.27|1172.37|1156.37|14
1642923560000|2022-01-23 07:39:20|1174.26|1158.26|1174.51|1158.51|1174.76|1158.76|1174.26|1158.26|15
1642923570000|2022-01-23 07:39:30|1174.31|1158.31|1173.14|1157.14|1174.31|1158.31|1172.99|1156.99|16
1642923580000|2022-01-23 07:39:40|1173.21|1157.21|1173.32|1157.32|1173.32|1157.32|1173.21|1157.21|2
1642923590000|2022-01-23 07:39:50|1173.36|1157.36|1172.83|1156.83|1173.36|1157.36|1172.56|1156.56|9
1642923600000|2022-01-23 07:40:00|1172.58|1156.58|1173.15|1157.15|1173.15|1157.15|1172.48|1156.48|8
1642923610000|2022-01-23 07:40:10|1173.23|1157.23|1173.98|1157.98|1173.98|1157.98|1173.23|1157.23|12
1642923620000|2022-01-23 07:40:20|1173.96|1157.96|1173.38|1157.38|1173.96|1157.96|1173.38|1157.38|5
1642923630000|2022-01-23 07:40:30|1173.53|1157.53|1174.04|1158.04|1174.04|1158.04|1173.53|1157.53|6
1642923650000|2022-01-23 07:40:50|1174.03|1158.03|1174.53|1158.53|1174.53|1158.53|1174.03|1158.03|3
1642923660000|2022-01-23 07:41:00|1174.5|1158.5|1174.81|1158.81|1174.81|1158.81|1174.5|1158.5|3
1642923670000|2022-01-23 07:41:10|1174.83|1158.83|1175.04|1159.04|1175.09|1159.09|1174.83|1158.83|4
1642923680000|2022-01-23 07:41:20|1175.14|1159.14|1175.16|1159.16|1175.52|1159.52|1175.03|1159.03|10
1642923690000|2022-01-23 07:41:30|1175.2|1159.2|1175.23|1159.23|1175.23|1159.23|1175.2|1159.2|2
1642923700000|2022-01-23 07:41:40|1175.2|1159.2|1175.68|1159.68|1175.68|1159.68|1175.2|1159.2|10
1642923710000|2022-01-23 07:41:50|1175.6|1159.6|1175.71|1159.71|1175.73|1159.73|1175.55|1159.55|7
1642923720000|2022-01-23 07:42:00|1175.62|1159.62|1174.43|1158.43|1175.62|1159.62|1174.43|1158.43|8
1642923730000|2022-01-23 07:42:10|1174.52|1158.52|1174.61|1158.61|1174.63|1158.63|1173.76|1157.76|14
1642923740000|2022-01-23 07:42:20|1174.89|1158.89|1174.98|1158.98|1175.5|1159.5|1174.89|1158.89|9
1642923750000|2022-01-23 07:42:30|1175.16|1159.16|1175.1|1159.1|1175.45|1159.45|1175.1|1159.1|9
1642923760000|2022-01-23 07:42:40|1174.95|1158.95|1174.67|1158.67|1175.1|1159.1|1174.67|1158.67|6
1642923770000|2022-01-23 07:42:50|1174.76|1158.76|1175.72|1159.72|1175.72|1159.72|1174.76|1158.76|7
1642923780000|2022-01-23 07:43:00|1175.81|1159.81|1176.32|1160.32|1176.32|1160.32|1175.81|1159.81|4
1642923790000|2022-01-23 07:43:10|1176.3|1160.3|1176.12|1160.12|1176.34|1160.34|1176.12|1160.12|8
1642923800000|2022-01-23 07:43:20|1175.8|1159.8|1175.1|1159.1|1175.8|1159.8|1175.1|1159.1|6
1642923810000|2022-01-23 07:43:30|1175.15|1159.15|1175.12|1159.12|1175.15|1159.15|1175.12|1159.12|2
1642923820000|2022-01-23 07:43:40|1174.84|1158.84|1174.89|1158.89|1174.89|1158.89|1174.66|1158.66|4
1642923830000|2022-01-23 07:43:50|1174.88|1158.88|1175.59|1159.59|1175.59|1159.59|1174.69|1158.69|6
1642923840000|2022-01-23 07:44:00|1175.63|1159.63|1175.59|1159.59|1175.63|1159.63|1175.55|1159.55|4
1642923850000|2022-01-23 07:44:10|1175.62|1159.62|1176.58|1160.58|1176.58|1160.58|1175.61|1159.61|8
1642923860000|2022-01-23 07:44:20|1176.57|1160.57|1176.83|1160.83|1177.53|1161.53|1176.57|1160.57|11
1642923870000|2022-01-23 07:44:30|1176.9|1160.9|1175.99|1159.99|1176.9|1160.9|1175.99|1159.99|8
1642923880000|2022-01-23 07:44:40|1175.97|1159.97|1175.68|1159.68|1175.97|1159.97|1175.68|1159.68|3
1642923890000|2022-01-23 07:44:50|1175.78|1159.78|1175.78|1159.78|1175.78|1159.78|1175.78|1159.78|1
1642923900000|2022-01-23 07:45:00|1175.73|1159.73|1174.95|1158.95|1175.73|1159.73|1174.95|1158.95|7
1642923910000|2022-01-23 07:45:10|1174.76|1158.76|1174.27|1158.27|1174.98|1158.98|1174.16|1158.16|14
1642923920000|2022-01-23 07:45:20|1174.16|1158.16|1173.81|1157.81|1174.16|1158.16|1173.66|1157.66|13
1642923930000|2022-01-23 07:45:30|1174.35|1158.35|1174.41|1158.41|1174.55|1158.55|1174.35|1158.35|4
1642923940000|2022-01-23 07:45:40|1174.5|1158.5|1174.37|1158.37|1174.5|1158.5|1174.37|1158.37|2
1642923950000|2022-01-23 07:45:50|1174.34|1158.34|1174.24|1158.24|1174.37|1158.37|1174.17|1158.17|5
1642923960000|2022-01-23 07:46:00|1174.17|1158.17|1175.53|1159.53|1175.53|1159.53|1174.17|1158.17|10
1642923970000|2022-01-23 07:46:10|1175.62|1159.62|1175.19|1159.19|1175.78|1159.78|1175.19|1159.19|9
1642923980000|2022-01-23 07:46:20|1174.96|1158.96|1172.07|1156.07|1174.96|1158.96|1171.84|1155.84|15
1642923990000|2022-01-23 07:46:30|1172.23|1156.23|1171.54|1155.54|1172.24|1156.24|1171.54|1155.54|7
1642924000000|2022-01-23 07:46:40|1171.56|1155.56|1172.26|1156.26|1172.5|1156.5|1171.49|1155.49|14
1642924010000|2022-01-23 07:46:50|1172.18|1156.18|1172|1156|1172.38|1156.38|1172|1156|8
1642924020000|2022-01-23 07:47:00|1171.88|1155.88|1171.88|1155.88|1171.88|1155.88|1171.88|1155.88|1
1642924030000|2022-01-23 07:47:10|1171.75|1155.75|1171.51|1155.51|1171.88|1155.88|1171.51|1155.51|4
1642924040000|2022-01-23 07:47:20|1171.43|1155.43|1171.32|1155.32|1171.43|1155.43|1171.32|1155.32|5
1642924050000|2022-01-23 07:47:30|1171.24|1155.24|1171.53|1155.53|1171.55|1155.55|1171.24|1155.24|5
1642924060000|2022-01-23 07:47:40|1171.54|1155.54|1171.8|1155.8|1171.8|1155.8|1171.54|1155.54|5
1642924070000|2022-01-23 07:47:50|1171.82|1155.82|1171.83|1155.83|1172.11|1156.11|1171.69|1155.69|11
1642924080000|2022-01-23 07:48:00|1171.64|1155.64|1171.27|1155.27|1171.64|1155.64|1171.27|1155.27|4
1642924090000|2022-01-23 07:48:10|1171.21|1155.21|1170.47|1154.47|1171.22|1155.22|1170.47|1154.47|8
1642924100000|2022-01-23 07:48:20|1170.39|1154.39|1170.36|1154.36|1170.39|1154.39|1170.36|1154.36|2
1642924110000|2022-01-23 07:48:30|1170.43|1154.43|1170.36|1154.36|1170.43|1154.43|1170.36|1154.36|2
1642924120000|2022-01-23 07:48:40|1170.42|1154.42|1170.42|1154.42|1170.42|1154.42|1170.42|1154.42|1
1642924130000|2022-01-23 07:48:50|1170.41|1154.41|1170.36|1154.36|1170.43|1154.43|1169.96|1153.96|10
1642924140000|2022-01-23 07:49:00|1170.4|1154.4|1169.76|1153.76|1170.4|1154.4|1169.76|1153.76|5
1642924150000|2022-01-23 07:49:10|1169.97|1153.97|1170.25|1154.25|1170.52|1154.52|1169.97|1153.97|12
1642924160000|2022-01-23 07:49:20|1170.23|1154.23|1169.8|1153.8|1170.23|1154.23|1169.8|1153.8|3
1642924170000|2022-01-23 07:49:30|1169.78|1153.78|1170.2|1154.2|1170.2|1154.2|1169.4|1153.4|8
1642924180000|2022-01-23 07:49:40|1170.21|1154.21|1170.35|1154.35|1170.35|1154.35|1170.2|1154.2|8
1642924190000|2022-01-23 07:49:50|1170.34|1154.34|1172.34|1156.34|1172.56|1156.56|1170.34|1154.34|12
1642924200000|2022-01-23 07:50:00|1172.46|1156.46|1171.94|1155.94|1172.46|1156.46|1171.94|1155.94|4
1642924210000|2022-01-23 07:50:10|1171.72|1155.72|1170.54|1154.54|1171.72|1155.72|1170.54|1154.54|11
1642924220000|2022-01-23 07:50:20|1170.5|1154.5|1171.05|1155.05|1171.05|1155.05|1170.5|1154.5|5
1642924230000|2022-01-23 07:50:30|1171.02|1155.02|1171.02|1155.02|1171.3|1155.3|1171.02|1155.02|5
1642924240000|2022-01-23 07:50:40|1171.34|1155.34|1171.29|1155.29|1171.34|1155.34|1171.29|1155.29|2
1642924250000|2022-01-23 07:50:50|1171.24|1155.24|1171.24|1155.24|1171.24|1155.24|1171.24|1155.24|1
1642924260000|2022-01-23 07:51:00|1171.29|1155.29|1171.25|1155.25|1171.3|1155.3|1171.25|1155.25|3
1642924270000|2022-01-23 07:51:10|1171.13|1155.13|1169.73|1153.73|1171.13|1155.13|1169.73|1153.73|5
1642924280000|2022-01-23 07:51:20|1169.65|1153.65|1169.25|1153.25|1169.65|1153.65|1169.03|1153.03|10
1642924290000|2022-01-23 07:51:30|1169.03|1153.03|1168.6|1152.6|1169.25|1153.25|1168.58|1152.58|12
1642924300000|2022-01-23 07:51:40|1168.54|1152.54|1168.54|1152.54|1168.54|1152.54|1168.53|1152.53|3
1642924310000|2022-01-23 07:51:50|1168.53|1152.53|1169.27|1153.27|1169.32|1153.32|1168.53|1152.53|11
1642924320000|2022-01-23 07:52:00|1169.42|1153.42|1169.96|1153.96|1169.96|1153.96|1169.27|1153.27|10
1642924330000|2022-01-23 07:52:10|1170.14|1154.14|1169.75|1153.75|1170.14|1154.14|1169.74|1153.74|6
1642924340000|2022-01-23 07:52:20|1169.67|1153.67|1168.75|1152.75|1169.67|1153.67|1168.75|1152.75|7
1642924350000|2022-01-23 07:52:30|1168.53|1152.53|1169.52|1153.52|1169.52|1153.52|1168.53|1152.53|11
1642924360000|2022-01-23 07:52:40|1169.51|1153.51|1169.41|1153.41|1169.51|1153.51|1169.41|1153.41|2
1642924370000|2022-01-23 07:52:50|1169.5|1153.5|1170.15|1154.15|1170.15|1154.15|1169.5|1153.5|8
1642924380000|2022-01-23 07:53:00|1170.33|1154.33|1169.82|1153.82|1170.33|1154.33|1169.82|1153.82|3
1642924390000|2022-01-23 07:53:10|1169.71|1153.71|1169.51|1153.51|1169.71|1153.71|1169.51|1153.51|3
1642924400000|2022-01-23 07:53:20|1169.63|1153.63|1170.14|1154.14|1170.16|1154.16|1169.63|1153.63|6
1642924410000|2022-01-23 07:53:30|1170.1|1154.1|1170.2|1154.2|1170.3|1154.3|1169.77|1153.77|9
1642924420000|2022-01-23 07:53:40|1170.25|1154.25|1169.6|1153.6|1170.25|1154.25|1169.6|1153.6|10
1642924430000|2022-01-23 07:53:50|1169.38|1153.38|1168.54|1152.54|1169.38|1153.38|1168.54|1152.54|7
1642924440000|2022-01-23 07:54:00|1168.57|1152.57|1168.61|1152.61|1168.92|1152.92|1168.57|1152.57|6
1642924450000|2022-01-23 07:54:10|1168.45|1152.45|1168.13|1152.13|1168.45|1152.45|1168.13|1152.13|9
1642924460000|2022-01-23 07:54:20|1168.1|1152.1|1167.88|1151.88|1168.1|1152.1|1167.88|1151.88|3
1642924470000|2022-01-23 07:54:30|1167.9|1151.9|1168.6|1152.6|1168.72|1152.72|1167.9|1151.9|9
1642924480000|2022-01-23 07:54:40|1168.64|1152.64|1168.44|1152.44|1168.64|1152.64|1168.44|1152.44|7
1642924490000|2022-01-23 07:54:50|1168.24|1152.24|1168.24|1152.24|1168.24|1152.24|1168.24|1152.24|1
1642924500000|2022-01-23 07:55:00|1168.41|1152.41|1168.24|1152.24|1168.49|1152.49|1168.24|1152.24|11
1642924510000|2022-01-23 07:55:10|1168.12|1152.12|1168.12|1152.12|1168.12|1152.12|1168.12|1152.12|1
1642924530000|2022-01-23 07:55:30|1168|1152|1168|1152|1168|1152|1168|1152|1
1642924540000|2022-01-23 07:55:40|1167.86|1151.86|1168.64|1152.64|1168.64|1152.64|1167.86|1151.86|6
1642924550000|2022-01-23 07:55:50|1169.23|1153.23|1168.93|1152.93|1169.57|1153.57|1168.93|1152.93|13
1642924560000|2022-01-23 07:56:00|1168.74|1152.74|1168.41|1152.41|1168.74|1152.74|1168.41|1152.41|4
1642924570000|2022-01-23 07:56:10|1168.39|1152.39|1167.47|1151.47|1168.39|1152.39|1167.47|1151.47|5
1642924590000|2022-01-23 07:56:30|1167.69|1151.69|1168.18|1152.18|1168.39|1152.39|1167.69|1151.69|17
1642924600000|2022-01-23 07:56:40|1168.59|1152.59|1168.61|1152.61|1168.61|1152.61|1168.59|1152.59|6
1642924610000|2022-01-23 07:56:50|1168.95|1152.95|1168.55|1152.55|1168.95|1152.95|1168.55|1152.55|4
1642924620000|2022-01-23 07:57:00|1168.81|1152.81|1168.54|1152.54|1168.91|1152.91|1168.54|1152.54|5
1642924630000|2022-01-23 07:57:10|1168.86|1152.86|1168.52|1152.52|1168.86|1152.86|1168.52|1152.52|4
1642924640000|2022-01-23 07:57:20|1168.46|1152.46|1167.64|1151.64|1168.51|1152.51|1167.64|1151.64|7
1642924650000|2022-01-23 07:57:30|1167.83|1151.83|1167.75|1151.75|1167.98|1151.98|1167.75|1151.75|4
1642924660000|2022-01-23 07:57:40|1167.83|1151.83|1168.51|1152.51|1168.51|1152.51|1167.83|1151.83|7
1642924670000|2022-01-23 07:57:50|1168.5|1152.5|1168.79|1152.79|1168.79|1152.79|1168.5|1152.5|2
1642924680000|2022-01-23 07:58:00|1168.49|1152.49|1168.33|1152.33|1168.52|1152.52|1168.33|1152.33|4
1642924690000|2022-01-23 07:58:10|1168.2|1152.2|1168.08|1152.08|1168.2|1152.2|1167.72|1151.72|7
1642924700000|2022-01-23 07:58:20|1167.93|1151.93|1168.22|1152.22|1168.27|1152.27|1167.93|1151.93|3
1642924710000|2022-01-23 07:58:30|1168.23|1152.23|1168.37|1152.37|1168.37|1152.37|1168.23|1152.23|3
1642924720000|2022-01-23 07:58:40|1168.46|1152.46|1168.88|1152.88|1168.88|1152.88|1168.46|1152.46|4
1642924730000|2022-01-23 07:58:50|1169.29|1153.29|1169.79|1153.79|1169.79|1153.79|1169.29|1153.29|10
1642924740000|2022-01-23 07:59:00|1169.71|1153.71|1169.35|1153.35|1169.71|1153.71|1169.35|1153.35|10
1642924750000|2022-01-23 07:59:10|1169.36|1153.36|1169.02|1153.02|1169.36|1153.36|1168.76|1152.76|7
1642924760000|2022-01-23 07:59:20|1169.18|1153.18|1169.18|1153.18|1169.18|1153.18|1169.18|1153.18|1
1642924770000|2022-01-23 07:59:30|1169.22|1153.22|1169.25|1153.25|1169.3|1153.3|1169.22|1153.22|4
1642924780000|2022-01-23 07:59:40|1169.22|1153.22|1169.55|1153.55|1169.55|1153.55|1169.22|1153.22|10
1642924790000|2022-01-23 07:59:50|1169.44|1153.44|1169.79|1153.79|1169.8|1153.8|1169.44|1153.44|7
1642924800000|2022-01-23 08:00:00|1169.49|1153.49|1168.66|1152.66|1169.49|1153.49|1168.66|1152.66|9
1642924810000|2022-01-23 08:00:10|1168.57|1152.57|1168.79|1152.79|1168.87|1152.87|1168.57|1152.57|4
1642924820000|2022-01-23 08:00:20|1168.76|1152.76|1169.27|1153.27|1169.28|1153.28|1168.54|1152.54|10
1642924830000|2022-01-23 08:00:30|1169.16|1153.16|1169.11|1153.11|1169.16|1153.16|1168.88|1152.88|5
1642924840000|2022-01-23 08:00:40|1168.83|1152.83|1169.29|1153.29|1169.52|1153.52|1168.83|1152.83|8
1642924850000|2022-01-23 08:00:50|1169.43|1153.43|1166.45|1150.45|1169.43|1153.43|1165.99|1149.99|25
1642924860000|2022-01-23 08:01:00|1166.42|1150.42|1165.55|1149.55|1166.42|1150.42|1165.55|1149.55|16
1642924870000|2022-01-23 08:01:10|1165.47|1149.47|1164.56|1148.56|1165.47|1149.47|1164.56|1148.56|8
1642924880000|2022-01-23 08:01:20|1164.48|1148.48|1163.72|1147.72|1164.48|1148.48|1163.72|1147.72|3
1642924890000|2022-01-23 08:01:30|1163.71|1147.71|1163.48|1147.48|1163.71|1147.71|1163.42|1147.42|5
1642924900000|2022-01-23 08:01:40|1163.7|1147.7|1164.27|1148.27|1164.27|1148.27|1163.47|1147.47|11
1642924910000|2022-01-23 08:01:50|1164.19|1148.19|1163.64|1147.64|1164.28|1148.28|1163.64|1147.64|12
1642924920000|2022-01-23 08:02:00|1163.42|1147.42|1164.36|1148.36|1164.36|1148.36|1163.42|1147.42|12
1642924930000|2022-01-23 08:02:10|1164.35|1148.35|1164.35|1148.35|1164.36|1148.36|1164.35|1148.35|7
1642924940000|2022-01-23 08:02:20|1164.36|1148.36|1164.51|1148.51|1164.51|1148.51|1163.96|1147.96|14
1642924950000|2022-01-23 08:02:30|1164.45|1148.45|1164.37|1148.37|1164.5|1148.5|1164.37|1148.37|4
1642924960000|2022-01-23 08:02:40|1164.4|1148.4|1164.34|1148.34|1164.4|1148.4|1164.34|1148.34|5
1642924970000|2022-01-23 08:02:50|1164.35|1148.35|1165.06|1149.06|1165.06|1149.06|1164.35|1148.35|12
1642924980000|2022-01-23 08:03:00|1165.23|1149.23|1165.17|1149.17|1165.23|1149.23|1165.09|1149.09|6
1642924990000|2022-01-23 08:03:10|1165.13|1149.13|1164.58|1148.58|1165.15|1149.15|1164.58|1148.58|7
1642925000000|2022-01-23 08:03:20|1164.35|1148.35|1163.68|1147.68|1164.35|1148.35|1163.68|1147.68|6
1642925010000|2022-01-23 08:03:30|1163.67|1147.67|1164.36|1148.36|1164.36|1148.36|1163.45|1147.45|13
1642925020000|2022-01-23 08:03:40|1164.41|1148.41|1165.24|1149.24|1165.24|1149.24|1164.41|1148.41|6
1642925030000|2022-01-23 08:03:50|1165.31|1149.31|1166.52|1150.52|1166.52|1150.52|1165.31|1149.31|12
1642925040000|2022-01-23 08:04:00|1166.78|1150.78|1167.45|1151.45|1167.53|1151.53|1166.78|1150.78|14
1642925050000|2022-01-23 08:04:10|1167.19|1151.19|1166.23|1150.23|1167.19|1151.19|1166.18|1150.18|10
1642925060000|2022-01-23 08:04:20|1166.3|1150.3|1165.45|1149.45|1166.31|1150.31|1165.45|1149.45|11
1642925070000|2022-01-23 08:04:30|1165.35|1149.35|1165.43|1149.43|1165.43|1149.43|1164.75|1148.75|10
1642925080000|2022-01-23 08:04:40|1165.41|1149.41|1165.95|1149.95|1166.35|1150.35|1165.41|1149.41|14
1642925090000|2022-01-23 08:04:50|1166.13|1150.13|1166.51|1150.51|1166.51|1150.51|1166.13|1150.13|7
1642925100000|2022-01-23 08:05:00|1166.45|1150.45|1165.77|1149.77|1166.5|1150.5|1165.77|1149.77|12
1642925110000|2022-01-23 08:05:10|1165.76|1149.76|1165.29|1149.29|1165.76|1149.76|1165.09|1149.09|12
1642925120000|2022-01-23 08:05:20|1165.22|1149.22|1165.42|1149.42|1165.42|1149.42|1165.1|1149.1|11
1642925130000|2022-01-23 08:05:30|1165.61|1149.61|1165.68|1149.68|1166.06|1150.06|1165.61|1149.61|9
1642925140000|2022-01-23 08:05:40|1165.91|1149.91|1165.67|1149.67|1165.91|1149.91|1165.67|1149.67|3
1642925150000|2022-01-23 08:05:50|1165.55|1149.55|1164.59|1148.59|1165.55|1149.55|1164.59|1148.59|6
1642925160000|2022-01-23 08:06:00|1164.58|1148.58|1164.49|1148.49|1164.58|1148.58|1164.45|1148.45|5
1642925170000|2022-01-23 08:06:10|1164.67|1148.67|1164.54|1148.54|1165.27|1149.27|1164.54|1148.54|9
1642925180000|2022-01-23 08:06:20|1164.76|1148.76|1164.7|1148.7|1165.36|1149.36|1164.7|1148.7|9
1642925190000|2022-01-23 08:06:30|1164.48|1148.48|1164.42|1148.42|1164.48|1148.48|1164.4|1148.4|4
1642925200000|2022-01-23 08:06:40|1164.43|1148.43|1165.2|1149.2|1165.2|1149.2|1164.4|1148.4|10
1642925210000|2022-01-23 08:06:50|1165.17|1149.17|1165.31|1149.31|1165.31|1149.31|1165.15|1149.15|9
1642925220000|2022-01-23 08:07:00|1165.21|1149.21|1164.35|1148.35|1165.33|1149.33|1164.35|1148.35|9
1642925230000|2022-01-23 08:07:10|1163.98|1147.98|1163.59|1147.59|1163.98|1147.98|1163.59|1147.59|5
1642925240000|2022-01-23 08:07:20|1163.58|1147.58|1163.23|1147.23|1163.58|1147.58|1163.23|1147.23|3
1642925250000|2022-01-23 08:07:30|1163.13|1147.13|1163.11|1147.11|1163.38|1147.38|1163.01|1147.01|8
1642925260000|2022-01-23 08:07:40|1163.08|1147.08|1163.26|1147.26|1163.26|1147.26|1162.55|1146.55|6
1642925270000|2022-01-23 08:07:50|1163.25|1147.25|1164.36|1148.36|1164.36|1148.36|1163.25|1147.25|14
1642925280000|2022-01-23 08:08:00|1164.52|1148.52|1164.41|1148.41|1164.59|1148.59|1164.41|1148.41|7
1642925290000|2022-01-23 08:08:10|1164.19|1148.19|1163.79|1147.79|1164.21|1148.21|1163.79|1147.79|4
1642925300000|2022-01-23 08:08:20|1163.54|1147.54|1163.69|1147.69|1163.7|1147.7|1163.52|1147.52|5
1642925310000|2022-01-23 08:08:30|1163.76|1147.76|1164.37|1148.37|1164.38|1148.38|1163.76|1147.76|7
1642925320000|2022-01-23 08:08:40|1164.36|1148.36|1163.81|1147.81|1164.51|1148.51|1163.81|1147.81|7
1642925330000|2022-01-23 08:08:50|1163.95|1147.95|1164.35|1148.35|1164.35|1148.35|1163.95|1147.95|5
1642925340000|2022-01-23 08:09:00|1164.39|1148.39|1165.15|1149.15|1165.47|1149.47|1164.39|1148.39|17
1642925350000|2022-01-23 08:09:10|1165.18|1149.18|1164.62|1148.62|1165.41|1149.41|1164.61|1148.61|9
1642925360000|2022-01-23 08:09:20|1164.61|1148.61|1164.7|1148.7|1164.71|1148.71|1164.61|1148.61|4
1642925370000|2022-01-23 08:09:30|1164.6|1148.6|1164.6|1148.6|1164.61|1148.61|1164.6|1148.6|3
1642925380000|2022-01-23 08:09:40|1164.59|1148.59|1164.59|1148.59|1164.6|1148.6|1164.59|1148.59|3
1642925390000|2022-01-23 08:09:50|1164.61|1148.61|1164.59|1148.59|1164.61|1148.61|1164.59|1148.59|2
1642925400000|2022-01-23 08:10:00|1164.52|1148.52|1165.46|1149.46|1165.49|1149.49|1164.5|1148.5|11
1642925410000|2022-01-23 08:10:10|1165.69|1149.69|1166.98|1150.98|1166.98|1150.98|1165.52|1149.52|16
1642925420000|2022-01-23 08:10:20|1167.2|1151.2|1167.46|1151.46|1167.46|1151.46|1167.2|1151.2|3
1642925430000|2022-01-23 08:10:30|1167.45|1151.45|1167.69|1151.69|1167.69|1151.69|1167.45|1151.45|4
1642925440000|2022-01-23 08:10:40|1167.75|1151.75|1168.23|1152.23|1168.52|1152.52|1167.75|1151.75|12
1642925450000|2022-01-23 08:10:50|1168.42|1152.42|1168.9|1152.9|1168.9|1152.9|1168.41|1152.41|11
1642925460000|2022-01-23 08:11:00|1168.91|1152.91|1169.89|1153.89|1169.89|1153.89|1168.82|1152.82|15
1642925470000|2022-01-23 08:11:10|1169.85|1153.85|1168.16|1152.16|1169.89|1153.89|1167.61|1151.61|23
1642925480000|2022-01-23 08:11:20|1168.31|1152.31|1171.07|1155.07|1171.07|1155.07|1168.26|1152.26|18
1642925490000|2022-01-23 08:11:30|1171.58|1155.58|1172.86|1156.86|1174.04|1158.04|1171.57|1155.57|28
1642925500000|2022-01-23 08:11:40|1172.69|1156.69|1177.53|1161.53|1177.57|1161.57|1172.69|1156.69|36
1642925510000|2022-01-23 08:11:50|1177.81|1161.81|1174.67|1158.67|1177.91|1161.91|1174.67|1158.67|30
1642925520000|2022-01-23 08:12:00|1174.44|1158.44|1175.15|1159.15|1175.5|1159.5|1174.18|1158.18|30
1642925530000|2022-01-23 08:12:10|1174.96|1158.96|1169|1153|1175.27|1159.27|1168.65|1152.65|34
1642925540000|2022-01-23 08:12:20|1168.64|1152.64|1167.58|1151.58|1168.64|1152.64|1167.42|1151.42|26
1642925550000|2022-01-23 08:12:30|1167.88|1151.88|1171.94|1155.94|1172.91|1156.91|1167.88|1151.88|32
1642925560000|2022-01-23 08:12:40|1171.93|1155.93|1171.02|1155.02|1172.95|1156.95|1171.02|1155.02|32
1642925570000|2022-01-23 08:12:50|1170.99|1154.99|1167.14|1151.14|1170.99|1154.99|1166.9|1150.9|33
1642925580000|2022-01-23 08:13:00|1167.07|1151.07|1163.91|1147.91|1167.38|1151.38|1163.37|1147.37|25
1642925590000|2022-01-23 08:13:10|1163.93|1147.93|1161.96|1145.96|1163.93|1147.93|1160.87|1144.87|33
1642925600000|2022-01-23 08:13:20|1161.83|1145.83|1163.37|1147.37|1163.88|1147.88|1161.82|1145.82|29
1642925610000|2022-01-23 08:13:30|1163.31|1147.31|1164.89|1148.89|1166.32|1150.32|1163.01|1147.01|33
1642925620000|2022-01-23 08:13:40|1164.78|1148.78|1164.44|1148.44|1165.06|1149.06|1162.81|1146.81|30
1642925630000|2022-01-23 08:13:50|1164.63|1148.63|1166.81|1150.81|1166.96|1150.96|1164.47|1148.47|32
1642925640000|2022-01-23 08:14:00|1166.95|1150.95|1167.25|1151.25|1167.25|1151.25|1164.03|1148.03|36
1642925650000|2022-01-23 08:14:10|1167.17|1151.17|1169.65|1153.65|1169.81|1153.81|1167.17|1151.17|22
1642925660000|2022-01-23 08:14:20|1170.2|1154.2|1169.08|1153.08|1170.63|1154.63|1168.5|1152.5|27
1642925670000|2022-01-23 08:14:30|1169.07|1153.07|1169.67|1153.67|1169.67|1153.67|1168.9|1152.9|18
1642925680000|2022-01-23 08:14:40|1169.72|1153.72|1171.65|1155.65|1172.26|1156.26|1169.72|1153.72|18
1642925690000|2022-01-23 08:14:50|1171.86|1155.86|1169.7|1153.7|1171.86|1155.86|1169.48|1153.48|25
1642925700000|2022-01-23 08:15:00|1169.48|1153.48|1171.94|1155.94|1171.94|1155.94|1169.48|1153.48|30
1642925710000|2022-01-23 08:15:10|1172|1156|1171.35|1155.35|1172.68|1156.68|1171.31|1155.31|25
1642925720000|2022-01-23 08:15:20|1171.36|1155.36|1169.51|1153.51|1171.36|1155.36|1169.4|1153.4|27
1642925730000|2022-01-23 08:15:30|1169.49|1153.49|1169.69|1153.69|1170.05|1154.05|1169.49|1153.49|21
1642925740000|2022-01-23 08:15:40|1169.77|1153.77|1174.45|1158.45|1174.69|1158.69|1169.77|1153.77|25
1642925750000|2022-01-23 08:15:50|1174.34|1158.34|1173.14|1157.14|1174.34|1158.34|1172.74|1156.74|21
1642925760000|2022-01-23 08:16:00|1173.16|1157.16|1173.12|1157.12|1173.18|1157.18|1172.57|1156.57|15
1642925770000|2022-01-23 08:16:10|1173.13|1157.13|1173.11|1157.11|1173.33|1157.33|1172.8|1156.8|15
1642925780000|2022-01-23 08:16:20|1173.12|1157.12|1170.95|1154.95|1173.12|1157.12|1170.87|1154.87|23
1642925790000|2022-01-23 08:16:30|1170.97|1154.97|1171.33|1155.33|1171.54|1155.54|1170.38|1154.38|14
1642925800000|2022-01-23 08:16:40|1171.27|1155.27|1171.23|1155.23|1171.27|1155.27|1170.83|1154.83|11
1642925810000|2022-01-23 08:16:50|1170.95|1154.95|1171.32|1155.32|1171.32|1155.32|1170.79|1154.79|11
1642925820000|2022-01-23 08:17:00|1171.24|1155.24|1169.76|1153.76|1171.24|1155.24|1169.76|1153.76|14
1642925830000|2022-01-23 08:17:10|1169.79|1153.79|1168.5|1152.5|1170.06|1154.06|1168.5|1152.5|15
1642925840000|2022-01-23 08:17:20|1168.67|1152.67|1168.64|1152.64|1168.81|1152.81|1168.5|1152.5|16
1642925850000|2022-01-23 08:17:30|1168.48|1152.48|1166.93|1150.93|1168.48|1152.48|1166.93|1150.93|11
1642925860000|2022-01-23 08:17:40|1166.7|1150.7|1166.68|1150.68|1167.04|1151.04|1166.62|1150.62|13
1642925870000|2022-01-23 08:17:50|1166.67|1150.67|1167.26|1151.26|1167.26|1151.26|1166.49|1150.49|13
1642925880000|2022-01-23 08:18:00|1167.24|1151.24|1165.93|1149.93|1167.24|1151.24|1165.87|1149.87|20
1642925890000|2022-01-23 08:18:10|1165.62|1149.62|1165.05|1149.05|1165.67|1149.67|1165.05|1149.05|7
1642925900000|2022-01-23 08:18:20|1165.18|1149.18|1166.27|1150.27|1166.38|1150.38|1165.18|1149.18|16
1642925910000|2022-01-23 08:18:30|1166.25|1150.25|1165.51|1149.51|1166.25|1150.25|1165.51|1149.51|16
1642925920000|2022-01-23 08:18:40|1165.4|1149.4|1164.65|1148.65|1165.42|1149.42|1164.65|1148.65|10
1642925930000|2022-01-23 08:18:50|1164.7|1148.7|1164.56|1148.56|1164.7|1148.7|1164.56|1148.56|4
1642925940000|2022-01-23 08:19:00|1164.74|1148.74|1164.55|1148.55|1164.74|1148.74|1164.5|1148.5|8
1642925950000|2022-01-23 08:19:10|1164.47|1148.47|1163.55|1147.55|1164.47|1148.47|1163.55|1147.55|17
1642925960000|2022-01-23 08:19:20|1163.71|1147.71|1164.3|1148.3|1164.57|1148.57|1163.71|1147.71|13
1642925970000|2022-01-23 08:19:30|1164.21|1148.21|1163.62|1147.62|1164.21|1148.21|1163.62|1147.62|6
1642925980000|2022-01-23 08:19:40|1163.63|1147.63|1163.49|1147.49|1163.63|1147.63|1163.02|1147.02|13
1642925990000|2022-01-23 08:19:50|1163.61|1147.61|1165.67|1149.67|1165.68|1149.68|1163.6|1147.6|28
1642926000000|2022-01-23 08:20:00|1165.84|1149.84|1164.84|1148.84|1165.84|1149.84|1164.84|1148.84|20
1642926010000|2022-01-23 08:20:10|1164.72|1148.72|1164.31|1148.31|1164.86|1148.86|1163.71|1147.71|14
1642926020000|2022-01-23 08:20:20|1164.32|1148.32|1163.68|1147.68|1164.32|1148.32|1163.68|1147.68|17
1642926030000|2022-01-23 08:20:30|1163.7|1147.7|1163.61|1147.61|1164.13|1148.13|1163.61|1147.61|14
1642926040000|2022-01-23 08:20:40|1163.54|1147.54|1163.55|1147.55|1163.59|1147.59|1163.1|1147.1|19
1642926050000|2022-01-23 08:20:50|1163.56|1147.56|1163.07|1147.07|1163.56|1147.56|1163.07|1147.07|7
1642926060000|2022-01-23 08:21:00|1163.08|1147.08|1162.81|1146.81|1163.52|1147.52|1162.81|1146.81|11
1642926070000|2022-01-23 08:21:10|1162.57|1146.57|1161.55|1145.55|1162.57|1146.57|1161.55|1145.55|16
1642926080000|2022-01-23 08:21:20|1161.65|1145.65|1163.84|1147.84|1163.87|1147.87|1161.65|1145.65|23
1642926090000|2022-01-23 08:21:30|1163.83|1147.83|1163.67|1147.67|1163.87|1147.87|1163.48|1147.48|12
1642926100000|2022-01-23 08:21:40|1163.5|1147.5|1163.53|1147.53|1163.68|1147.68|1163.37|1147.37|9
1642926110000|2022-01-23 08:21:50|1163.73|1147.73|1164.09|1148.09|1164.3|1148.3|1163.44|1147.44|12
1642926120000|2022-01-23 08:22:00|1164.18|1148.18|1165.07|1149.07|1165.22|1149.22|1164.18|1148.18|14
1642926130000|2022-01-23 08:22:10|1165.19|1149.19|1164.94|1148.94|1165.48|1149.48|1164.69|1148.69|20
1642926140000|2022-01-23 08:22:20|1164.96|1148.96|1164.96|1148.96|1164.99|1148.99|1164.77|1148.77|5
1642926150000|2022-01-23 08:22:30|1164.86|1148.86|1164.63|1148.63|1165.56|1149.56|1164.63|1148.63|12
1642926160000|2022-01-23 08:22:40|1164.68|1148.68|1164.55|1148.55|1164.77|1148.77|1164.5|1148.5|9
1642926170000|2022-01-23 08:22:50|1164.56|1148.56|1164.77|1148.77|1165.05|1149.05|1164.55|1148.55|7
1642926180000|2022-01-23 08:23:00|1165.05|1149.05|1164.65|1148.65|1165.05|1149.05|1164.21|1148.21|12
1642926190000|2022-01-23 08:23:10|1164.68|1148.68|1165.21|1149.21|1165.22|1149.22|1164.68|1148.68|4
1642926200000|2022-01-23 08:23:20|1165.11|1149.11|1165.55|1149.55|1165.55|1149.55|1165.04|1149.04|7
1642926210000|2022-01-23 08:23:30|1165.88|1149.88|1166.02|1150.02|1166.52|1150.52|1165.84|1149.84|16
1642926220000|2022-01-23 08:23:40|1165.88|1149.88|1166|1150|1166.1|1150.1|1165.58|1149.58|9
1642926230000|2022-01-23 08:23:50|1166.2|1150.2|1166.37|1150.37|1166.56|1150.56|1166.07|1150.07|20
1642926240000|2022-01-23 08:24:00|1166.48|1150.48|1166.81|1150.81|1166.81|1150.81|1166.38|1150.38|8
1642926250000|2022-01-23 08:24:10|1166.71|1150.71|1166.94|1150.94|1166.94|1150.94|1166.71|1150.71|4
1642926260000|2022-01-23 08:24:20|1166.88|1150.88|1166.64|1150.64|1166.88|1150.88|1166.59|1150.59|12
1642926270000|2022-01-23 08:24:30|1166.88|1150.88|1166.88|1150.88|1166.88|1150.88|1166.88|1150.88|1
1642926280000|2022-01-23 08:24:40|1166.95|1150.95|1166.27|1150.27|1167.17|1151.17|1166.27|1150.27|15
1642926290000|2022-01-23 08:24:50|1166.35|1150.35|1166.15|1150.15|1166.35|1150.35|1166.15|1150.15|9
1642926300000|2022-01-23 08:25:00|1166.09|1150.09|1166.58|1150.58|1166.58|1150.58|1165.64|1149.64|11
1642926310000|2022-01-23 08:25:10|1166.95|1150.95|1167.08|1151.08|1167.08|1151.08|1166.86|1150.86|5
1642926320000|2022-01-23 08:25:20|1167.2|1151.2|1166.85|1150.85|1167.24|1151.24|1166.85|1150.85|4
1642926330000|2022-01-23 08:25:30|1166.44|1150.44|1166.55|1150.55|1166.55|1150.55|1166.36|1150.36|7
1642926340000|2022-01-23 08:25:40|1166.45|1150.45|1167.18|1151.18|1167.18|1151.18|1166.45|1150.45|6
1642926350000|2022-01-23 08:25:50|1167.22|1151.22|1167.28|1151.28|1167.32|1151.32|1167.22|1151.22|4
1642926360000|2022-01-23 08:26:00|1167.23|1151.23|1167.74|1151.74|1167.74|1151.74|1167.23|1151.23|4
1642926370000|2022-01-23 08:26:10|1167.71|1151.71|1168.08|1152.08|1168.08|1152.08|1167.71|1151.71|10
1642926380000|2022-01-23 08:26:20|1168.03|1152.03|1169.49|1153.49|1169.49|1153.49|1165.1|1149.1|27
1642926390000|2022-01-23 08:26:30|1169.51|1153.51|1167.18|1151.18|1169.51|1153.51|1167.18|1151.18|19
1642926400000|2022-01-23 08:26:40|1167.2|1151.2|1167.4|1151.4|1167.58|1151.58|1167.14|1151.14|10
1642926410000|2022-01-23 08:26:50|1167.26|1151.26|1167.38|1151.38|1167.63|1151.63|1166.97|1150.97|19
1642926420000|2022-01-23 08:27:00|1167.39|1151.39|1166.43|1150.43|1167.39|1151.39|1166.37|1150.37|15
1642926430000|2022-01-23 08:27:10|1166.28|1150.28|1165.82|1149.82|1166.28|1150.28|1165.78|1149.78|7
1642926440000|2022-01-23 08:27:20|1165.81|1149.81|1165.7|1149.7|1166.4|1150.4|1165.57|1149.57|15
1642926450000|2022-01-23 08:27:30|1165.66|1149.66|1163.73|1147.73|1165.66|1149.66|1163.73|1147.73|13
1642926460000|2022-01-23 08:27:40|1163.74|1147.74|1163.47|1147.47|1163.79|1147.79|1163.45|1147.45|12
1642926470000|2022-01-23 08:27:50|1163.61|1147.61|1163.08|1147.08|1163.61|1147.61|1162.51|1146.51|23
1642926480000|2022-01-23 08:28:00|1162.65|1146.65|1161.49|1145.49|1162.67|1146.67|1161.49|1145.49|20
1642926490000|2022-01-23 08:28:10|1161.51|1145.51|1161.27|1145.27|1161.51|1145.51|1160.7|1144.7|17
1642926500000|2022-01-23 08:28:20|1161.26|1145.26|1161.05|1145.05|1161.26|1145.26|1160.58|1144.58|14
1642926510000|2022-01-23 08:28:30|1160.94|1144.94|1160.47|1144.47|1161.15|1145.15|1160.47|1144.47|13
1642926520000|2022-01-23 08:28:40|1160.42|1144.42|1160.25|1144.25|1160.45|1144.45|1159.96|1143.96|10
1642926530000|2022-01-23 08:28:50|1160.34|1144.34|1160.52|1144.52|1160.53|1144.53|1160.34|1144.34|8
1642926540000|2022-01-23 08:29:00|1160.44|1144.44|1160.65|1144.65|1160.84|1144.84|1160.44|1144.44|9
1642926550000|2022-01-23 08:29:10|1160.68|1144.68|1160.61|1144.61|1160.85|1144.85|1160.52|1144.52|12
1642926560000|2022-01-23 08:29:20|1160.68|1144.68|1160.62|1144.62|1160.68|1144.68|1160.56|1144.56|9
1642926570000|2022-01-23 08:29:30|1160.74|1144.74|1160.2|1144.2|1160.88|1144.88|1160.2|1144.2|14
1642926580000|2022-01-23 08:29:40|1160.27|1144.27|1161.54|1145.54|1161.54|1145.54|1159.77|1143.77|18
1642926590000|2022-01-23 08:29:50|1161.53|1145.53|1161.11|1145.11|1161.53|1145.53|1160.84|1144.84|17
1642926600000|2022-01-23 08:30:00|1161.04|1145.04|1160.55|1144.55|1161.04|1145.04|1160.5|1144.5|14
1642926610000|2022-01-23 08:30:10|1160.76|1144.76|1161.23|1145.23|1161.23|1145.23|1160.55|1144.55|18
1642926620000|2022-01-23 08:30:20|1161.48|1145.48|1162.04|1146.04|1162.34|1146.34|1161.44|1145.44|21
1642926630000|2022-01-23 08:30:30|1161.98|1145.98|1166.55|1150.55|1166.61|1150.61|1161.79|1145.79|30
1642926640000|2022-01-23 08:30:40|1166.61|1150.61|1167.9|1151.9|1168.1|1152.1|1166.61|1150.61|26
1642926650000|2022-01-23 08:30:50|1167.89|1151.89|1168.03|1152.03|1168.1|1152.1|1167.04|1151.04|22
1642926660000|2022-01-23 08:31:00|1167.98|1151.98|1168.52|1152.52|1168.54|1152.54|1167.49|1151.49|26
1642926670000|2022-01-23 08:31:10|1168.35|1152.35|1169.23|1153.23|1169.23|1153.23|1168.08|1152.08|21
1642926680000|2022-01-23 08:31:20|1169.25|1153.25|1169.24|1153.24|1169.73|1153.73|1169.02|1153.02|19
1642926690000|2022-01-23 08:31:30|1169.15|1153.15|1169.43|1153.43|1169.53|1153.53|1169.03|1153.03|11
1642926700000|2022-01-23 08:31:40|1169.51|1153.51|1169.21|1153.21|1169.63|1153.63|1169.21|1153.21|6
1642926710000|2022-01-23 08:31:50|1169.14|1153.14|1169.17|1153.17|1169.21|1153.21|1169.14|1153.14|3
1642926720000|2022-01-23 08:32:00|1169.18|1153.18|1168.34|1152.34|1169.18|1153.18|1168.34|1152.34|12
1642926730000|2022-01-23 08:32:10|1168.29|1152.29|1168|1152|1168.55|1152.55|1168|1152|12
1642926740000|2022-01-23 08:32:20|1167.49|1151.49|1166.84|1150.84|1167.49|1151.49|1166.84|1150.84|6
1642926750000|2022-01-23 08:32:30|1167.18|1151.18|1167.95|1151.95|1168.43|1152.43|1167.18|1151.18|11
1642926760000|2022-01-23 08:32:40|1168.02|1152.02|1167.98|1151.98|1168.34|1152.34|1167.95|1151.95|8
1642926770000|2022-01-23 08:32:50|1168.03|1152.03|1168.27|1152.27|1168.58|1152.58|1168.03|1152.03|11
1642926780000|2022-01-23 08:33:00|1168.43|1152.43|1168.03|1152.03|1168.67|1152.67|1168.03|1152.03|8
1642926790000|2022-01-23 08:33:10|1168.06|1152.06|1168.52|1152.52|1168.62|1152.62|1168.06|1152.06|8
1642926800000|2022-01-23 08:33:20|1168.31|1152.31|1167.74|1151.74|1168.31|1152.31|1167.74|1151.74|10
1642926810000|2022-01-23 08:33:30|1167.8|1151.8|1167.61|1151.61|1167.8|1151.8|1167.61|1151.61|3
1642926820000|2022-01-23 08:33:40|1167.71|1151.71|1167.82|1151.82|1167.89|1151.89|1167.71|1151.71|5
1642926830000|2022-01-23 08:33:50|1167.89|1151.89|1168.73|1152.73|1168.73|1152.73|1167.89|1151.89|6
1642926840000|2022-01-23 08:34:00|1168.72|1152.72|1168.78|1152.78|1168.78|1152.78|1168.65|1152.65|6
1642926850000|2022-01-23 08:34:10|1168.72|1152.72|1168.5|1152.5|1168.73|1152.73|1168.5|1152.5|9
1642926860000|2022-01-23 08:34:20|1168.65|1152.65|1169.54|1153.54|1169.54|1153.54|1168.5|1152.5|11
1642926870000|2022-01-23 08:34:30|1169.58|1153.58|1169.45|1153.45|1169.59|1153.59|1169.36|1153.36|11
1642926880000|2022-01-23 08:34:40|1169.29|1153.29|1169.64|1153.64|1169.64|1153.64|1169.27|1153.27|13
1642926890000|2022-01-23 08:34:50|1169.65|1153.65|1170.11|1154.11|1170.11|1154.11|1169.51|1153.51|11
1642926900000|2022-01-23 08:35:00|1170.58|1154.58|1171.11|1155.11|1171.11|1155.11|1170.31|1154.31|18
1642926910000|2022-01-23 08:35:10|1171.51|1155.51|1172.29|1156.29|1172.57|1156.57|1171.51|1155.51|24
1642926920000|2022-01-23 08:35:20|1172.37|1156.37|1172.73|1156.73|1172.73|1156.73|1172.11|1156.11|14
1642926930000|2022-01-23 08:35:30|1172.82|1156.82|1172.93|1156.93|1172.93|1156.93|1172.56|1156.56|13
1642926940000|2022-01-23 08:35:40|1173.05|1157.05|1173.1|1157.1|1173.11|1157.11|1172.93|1156.93|8
1642926950000|2022-01-23 08:35:50|1172.99|1156.99|1173.03|1157.03|1173.12|1157.12|1172.92|1156.92|7
1642926960000|2022-01-23 08:36:00|1173.15|1157.15|1173.23|1157.23|1173.23|1157.23|1172.73|1156.73|7
1642926970000|2022-01-23 08:36:10|1173.39|1157.39|1173.69|1157.69|1173.73|1157.73|1173.39|1157.39|4
1642926980000|2022-01-23 08:36:20|1173.52|1157.52|1173.04|1157.04|1173.85|1157.85|1172.87|1156.87|11
1642927000000|2022-01-23 08:36:40|1173.29|1157.29|1172.48|1156.48|1173.29|1157.29|1172.48|1156.48|10
1642927010000|2022-01-23 08:36:50|1172.49|1156.49|1172.82|1156.82|1172.82|1156.82|1172.49|1156.49|5
1642927020000|2022-01-23 08:37:00|1172.79|1156.79|1172.45|1156.45|1172.79|1156.79|1172.18|1156.18|16
1642927030000|2022-01-23 08:37:10|1172.4|1156.4|1171.4|1155.4|1172.4|1156.4|1171.4|1155.4|10
1642927040000|2022-01-23 08:37:20|1171.41|1155.41|1171.18|1155.18|1171.61|1155.61|1171.02|1155.02|11
1642927050000|2022-01-23 08:37:30|1171.03|1155.03|1170.69|1154.69|1171.18|1155.18|1170.67|1154.67|10
1642927060000|2022-01-23 08:37:40|1170.7|1154.7|1172.02|1156.02|1172.02|1156.02|1170.7|1154.7|16
1642927070000|2022-01-23 08:37:50|1172.01|1156.01|1172.25|1156.25|1172.25|1156.25|1171.92|1155.92|11
1642927080000|2022-01-23 08:38:00|1172.35|1156.35|1172.58|1156.58|1172.58|1156.58|1172.33|1156.33|7
1642927090000|2022-01-23 08:38:10|1172.54|1156.54|1172.58|1156.58|1173.09|1157.09|1172.54|1156.54|8
1642927100000|2022-01-23 08:38:20|1172.54|1156.54|1173|1157|1173.02|1157.02|1172.39|1156.39|11
1642927110000|2022-01-23 08:38:30|1173.21|1157.21|1173.22|1157.22|1173.46|1157.46|1173.21|1157.21|7
1642927120000|2022-01-23 08:38:40|1173.35|1157.35|1173.37|1157.37|1173.49|1157.49|1173.35|1157.35|3
1642927130000|2022-01-23 08:38:50|1173.18|1157.18|1173.15|1157.15|1173.18|1157.18|1173.15|1157.15|2
1642927140000|2022-01-23 08:39:00|1173.07|1157.07|1172.67|1156.67|1173.07|1157.07|1172.47|1156.47|8
1642927150000|2022-01-23 08:39:10|1172.74|1156.74|1172.56|1156.56|1172.76|1156.76|1172.51|1156.51|5
1642927160000|2022-01-23 08:39:20|1172.5|1156.5|1172.5|1156.5|1172.6|1156.6|1172.5|1156.5|6
1642927180000|2022-01-23 08:39:40|1172.52|1156.52|1172.52|1156.52|1172.52|1156.52|1172.52|1156.52|1
1642927190000|2022-01-23 08:39:50|1172.5|1156.5|1171.41|1155.41|1172.5|1156.5|1171.41|1155.41|7
1642927200000|2022-01-23 08:40:00|1171.4|1155.4|1171.38|1155.38|1171.41|1155.41|1171.38|1155.38|3
1642927210000|2022-01-23 08:40:10|1171.33|1155.33|1171.32|1155.32|1171.36|1155.36|1171.32|1155.32|4
1642927220000|2022-01-23 08:40:20|1171.31|1155.31|1171.55|1155.55|1171.57|1155.57|1171.31|1155.31|11
1642927230000|2022-01-23 08:40:30|1171.56|1155.56|1171.62|1155.62|1172.29|1156.29|1171.55|1155.55|17
1642927240000|2022-01-23 08:40:40|1171.61|1155.61|1172.14|1156.14|1172.14|1156.14|1171.61|1155.61|14
1642927250000|2022-01-23 08:40:50|1172.13|1156.13|1172.19|1156.19|1172.22|1156.22|1172.13|1156.13|6
1642927260000|2022-01-23 08:41:00|1172.38|1156.38|1172.38|1156.38|1172.38|1156.38|1172.38|1156.38|1
1642927270000|2022-01-23 08:41:10|1172.39|1156.39|1172.35|1156.35|1172.41|1156.41|1172.35|1156.35|10
1642927280000|2022-01-23 08:41:20|1172.32|1156.32|1171.66|1155.66|1172.32|1156.32|1171.66|1155.66|7
1642927290000|2022-01-23 08:41:30|1171.68|1155.68|1171.1|1155.1|1171.68|1155.68|1171.1|1155.1|8
1642927300000|2022-01-23 08:41:40|1171.33|1155.33|1170.58|1154.58|1171.35|1155.35|1170.58|1154.58|10
1642927310000|2022-01-23 08:41:50|1170.78|1154.78|1170.92|1154.92|1170.92|1154.92|1170.78|1154.78|2
1642927320000|2022-01-23 08:42:00|1171.25|1155.25|1171.37|1155.37|1171.37|1155.37|1171.25|1155.25|6
1642927330000|2022-01-23 08:42:10|1171.36|1155.36|1171.96|1155.96|1172.13|1156.13|1171.36|1155.36|12
1642927340000|2022-01-23 08:42:20|1172.06|1156.06|1174.56|1158.56|1174.56|1158.56|1172.06|1156.06|15
1642927350000|2022-01-23 08:42:30|1174.75|1158.75|1175.01|1159.01|1175.17|1159.17|1174.68|1158.68|5
1642927360000|2022-01-23 08:42:40|1175.05|1159.05|1174.67|1158.67|1175.05|1159.05|1174.62|1158.62|6
1642927370000|2022-01-23 08:42:50|1174.59|1158.59|1174.5|1158.5|1174.59|1158.59|1174.5|1158.5|2
1642927380000|2022-01-23 08:43:00|1174.49|1158.49|1174.49|1158.49|1174.49|1158.49|1174.49|1158.49|1
1642927390000|2022-01-23 08:43:10|1174.23|1158.23|1174.12|1158.12|1174.23|1158.23|1173.87|1157.87|6
1642927400000|2022-01-23 08:43:20|1174.23|1158.23|1174.49|1158.49|1174.49|1158.49|1174.23|1158.23|4
1642927410000|2022-01-23 08:43:30|1174.33|1158.33|1174.34|1158.34|1174.35|1158.35|1174.22|1158.22|7
1642927420000|2022-01-23 08:43:40|1174.5|1158.5|1174.95|1158.95|1174.95|1158.95|1174.5|1158.5|6
1642927430000|2022-01-23 08:43:50|1174.87|1158.87|1175.04|1159.04|1175.04|1159.04|1174.87|1158.87|2
1642927440000|2022-01-23 08:44:00|1174.89|1158.89|1174.41|1158.41|1174.89|1158.89|1174.41|1158.41|6
1642927450000|2022-01-23 08:44:10|1174.31|1158.31|1174.41|1158.41|1174.41|1158.41|1174.26|1158.26|4
1642927460000|2022-01-23 08:44:20|1174.26|1158.26|1174.26|1158.26|1174.34|1158.34|1174.26|1158.26|3
1642927470000|2022-01-23 08:44:30|1174.11|1158.11|1172.44|1156.44|1174.11|1158.11|1172.44|1156.44|11
1642927480000|2022-01-23 08:44:40|1172.4|1156.4|1172.12|1156.12|1172.42|1156.42|1171.59|1155.59|11
1642927490000|2022-01-23 08:44:50|1172.2|1156.2|1172.42|1156.42|1172.45|1156.45|1171.96|1155.96|8
1642927500000|2022-01-23 08:45:00|1172.52|1156.52|1172.29|1156.29|1173.16|1157.16|1172.29|1156.29|10
1642927510000|2022-01-23 08:45:10|1172.3|1156.3|1173.87|1157.87|1173.87|1157.87|1172.3|1156.3|23
1642927520000|2022-01-23 08:45:20|1174.09|1158.09|1174.41|1158.41|1174.41|1158.41|1174.09|1158.09|5
1642927530000|2022-01-23 08:45:30|1175.05|1159.05|1177.23|1161.23|1177.63|1161.63|1175.05|1159.05|24
1642927540000|2022-01-23 08:45:40|1177.22|1161.22|1176.38|1160.38|1177.44|1161.44|1176.22|1160.22|22
1642927550000|2022-01-23 08:45:50|1176.39|1160.39|1176.21|1160.21|1176.52|1160.52|1176.18|1160.18|14
1642927560000|2022-01-23 08:46:00|1176.28|1160.28|1176.44|1160.44|1176.7|1160.7|1176.24|1160.24|8
1642927570000|2022-01-23 08:46:10|1176.41|1160.41|1175.71|1159.71|1176.41|1160.41|1175.71|1159.71|6
1642927580000|2022-01-23 08:46:20|1175.49|1159.49|1176.17|1160.17|1176.17|1160.17|1175.49|1159.49|16
1642927590000|2022-01-23 08:46:30|1176.39|1160.39|1175.5|1159.5|1176.4|1160.4|1175.39|1159.39|18
1642927600000|2022-01-23 08:46:40|1175.39|1159.39|1175.48|1159.48|1175.5|1159.5|1175.37|1159.37|7
1642927610000|2022-01-23 08:46:50|1175.37|1159.37|1175.04|1159.04|1175.37|1159.37|1175.04|1159.04|6
1642927620000|2022-01-23 08:47:00|1174.62|1158.62|1174.7|1158.7|1174.7|1158.7|1174.61|1158.61|4
1642927630000|2022-01-23 08:47:10|1175.3|1159.3|1175.28|1159.28|1175.3|1159.3|1175.07|1159.07|5
1642927640000|2022-01-23 08:47:20|1175.11|1159.11|1175.04|1159.04|1175.11|1159.11|1174.85|1158.85|4
1642927650000|2022-01-23 08:47:30|1175.12|1159.12|1174.67|1158.67|1175.12|1159.12|1174.67|1158.67|5
1642927660000|2022-01-23 08:47:40|1174.52|1158.52|1175.23|1159.23|1175.31|1159.31|1174.52|1158.52|10
1642927670000|2022-01-23 08:47:50|1175.31|1159.31|1175.07|1159.07|1175.44|1159.44|1175.07|1159.07|8
1642927680000|2022-01-23 08:48:00|1174.86|1158.86|1174.27|1158.27|1174.86|1158.86|1174.27|1158.27|7
1642927690000|2022-01-23 08:48:10|1173.65|1157.65|1173.65|1157.65|1173.65|1157.65|1173.65|1157.65|1
1642927700000|2022-01-23 08:48:20|1173.61|1157.61|1173.69|1157.69|1173.69|1157.69|1173.61|1157.61|2
1642927710000|2022-01-23 08:48:30|1173.66|1157.66|1173.6|1157.6|1173.66|1157.66|1173.6|1157.6|4
1642927720000|2022-01-23 08:48:40|1173.63|1157.63|1173.98|1157.98|1173.98|1157.98|1173.48|1157.48|6
1642927730000|2022-01-23 08:48:50|1173.88|1157.88|1173.55|1157.55|1173.88|1157.88|1173.54|1157.54|8
1642927740000|2022-01-23 08:49:00|1173.69|1157.69|1173.62|1157.62|1173.69|1157.69|1173.62|1157.62|2
1642927750000|2022-01-23 08:49:10|1173.56|1157.56|1173.56|1157.56|1173.56|1157.56|1173.56|1157.56|1
1642927760000|2022-01-23 08:49:20|1173.57|1157.57|1173.07|1157.07|1173.59|1157.59|1173.07|1157.07|6
1642927770000|2022-01-23 08:49:30|1172.68|1156.68|1171.64|1155.64|1172.68|1156.68|1171.64|1155.64|6
1642927780000|2022-01-23 08:49:40|1171.63|1155.63|1171.5|1155.5|1171.64|1155.64|1171.49|1155.49|5
1642927790000|2022-01-23 08:49:50|1171.49|1155.49|1172.22|1156.22|1172.22|1156.22|1171.49|1155.49|8
1642927800000|2022-01-23 08:50:00|1172.23|1156.23|1171.83|1155.83|1172.23|1156.23|1171.54|1155.54|14
1642927810000|2022-01-23 08:50:10|1172.08|1156.08|1172.26|1156.26|1172.26|1156.26|1171.97|1155.97|10
1642927820000|2022-01-23 08:50:20|1172.34|1156.34|1172.48|1156.48|1172.49|1156.49|1172.34|1156.34|6
1642927830000|2022-01-23 08:50:30|1172.49|1156.49|1171.82|1155.82|1172.49|1156.49|1171.82|1155.82|4
1642927840000|2022-01-23 08:50:40|1171.84|1155.84|1171.65|1155.65|1172.24|1156.24|1171.65|1155.65|15
1642927850000|2022-01-23 08:50:50|1171.59|1155.59|1171.37|1155.37|1171.62|1155.62|1171.37|1155.37|4
1642927860000|2022-01-23 08:51:00|1171.38|1155.38|1170.56|1154.56|1171.38|1155.38|1170.56|1154.56|10
1642927870000|2022-01-23 08:51:10|1170.55|1154.55|1170.37|1154.37|1170.63|1154.63|1170.37|1154.37|5
1642927880000|2022-01-23 08:51:20|1170.39|1154.39|1170.48|1154.48|1170.48|1154.48|1170.39|1154.39|2
1642927890000|2022-01-23 08:51:30|1170.49|1154.49|1169.68|1153.68|1170.49|1154.49|1169.68|1153.68|8
1642927900000|2022-01-23 08:51:40|1169.53|1153.53|1169.53|1153.53|1169.53|1153.53|1169.53|1153.53|1
1642927910000|2022-01-23 08:51:50|1169.61|1153.61|1170.31|1154.31|1170.49|1154.49|1169.61|1153.61|12
1642927920000|2022-01-23 08:52:00|1170.35|1154.35|1170.56|1154.56|1170.63|1154.63|1170.35|1154.35|4
1642927940000|2022-01-23 08:52:20|1170.74|1154.74|1170.74|1154.74|1170.74|1154.74|1170.74|1154.74|1
1642927950000|2022-01-23 08:52:30|1171.28|1155.28|1171.5|1155.5|1171.55|1155.55|1171.16|1155.16|9
1642927960000|2022-01-23 08:52:40|1171.59|1155.59|1171.56|1155.56|1171.59|1155.59|1171.51|1155.51|3
1642927970000|2022-01-23 08:52:50|1171.58|1155.58|1171.51|1155.51|1171.76|1155.76|1171.51|1155.51|7
1642927980000|2022-01-23 08:53:00|1171.55|1155.55|1171.55|1155.55|1171.57|1155.57|1171.55|1155.55|3
1642927990000|2022-01-23 08:53:10|1171.51|1155.51|1171.51|1155.51|1171.51|1155.51|1171.51|1155.51|1
1642928020000|2022-01-23 08:53:40|1171.32|1155.32|1169.37|1153.37|1171.32|1155.32|1169.37|1153.37|17
1642928030000|2022-01-23 08:53:50|1169.35|1153.35|1169.58|1153.58|1169.58|1153.58|1169.35|1153.35|7
1642928040000|2022-01-23 08:54:00|1169.5|1153.5|1169.33|1153.33|1169.5|1153.5|1169.33|1153.33|4
1642928050000|2022-01-23 08:54:10|1169.25|1153.25|1168.91|1152.91|1169.39|1153.39|1168.91|1152.91|5
1642928060000|2022-01-23 08:54:20|1168.86|1152.86|1168.87|1152.87|1168.87|1152.87|1168.81|1152.81|4
1642928070000|2022-01-23 08:54:30|1168.93|1152.93|1169.22|1153.22|1169.22|1153.22|1168.93|1152.93|5
1642928080000|2022-01-23 08:54:40|1169.24|1153.24|1169.45|1153.45|1169.45|1153.45|1169.24|1153.24|2
1642928090000|2022-01-23 08:54:50|1169.37|1153.37|1169.37|1153.37|1169.37|1153.37|1169.37|1153.37|1
1642928100000|2022-01-23 08:55:00|1169.68|1153.68|1169.68|1153.68|1169.68|1153.68|1169.68|1153.68|1
1642928110000|2022-01-23 08:55:10|1169.66|1153.66|1170.49|1154.49|1170.49|1154.49|1169.66|1153.66|6
1642928120000|2022-01-23 08:55:20|1170.5|1154.5|1170.81|1154.81|1171.25|1155.25|1170.5|1154.5|14
1642928130000|2022-01-23 08:55:30|1170.99|1154.99|1171.41|1155.41|1171.41|1155.41|1170.81|1154.81|12
1642928140000|2022-01-23 08:55:40|1171.42|1155.42|1171.46|1155.46|1171.46|1155.46|1171.42|1155.42|2
1642928150000|2022-01-23 08:55:50|1171.61|1155.61|1171.12|1155.12|1171.62|1155.62|1171.12|1155.12|9
1642928160000|2022-01-23 08:56:00|1171.2|1155.2|1171.32|1155.32|1171.34|1155.34|1171.2|1155.2|4
1642928170000|2022-01-23 08:56:10|1171.38|1155.38|1171.46|1155.46|1171.46|1155.46|1171.38|1155.38|4
1642928180000|2022-01-23 08:56:20|1171.57|1155.57|1171.62|1155.62|1171.64|1155.64|1171.46|1155.46|7
1642928190000|2022-01-23 08:56:30|1171.81|1155.81|1171.62|1155.62|1171.81|1155.81|1171.62|1155.62|2
1642928200000|2022-01-23 08:56:40|1171.81|1155.81|1172.57|1156.57|1172.57|1156.57|1171.81|1155.81|13
1642928210000|2022-01-23 08:56:50|1172.6|1156.6|1173.59|1157.59|1173.61|1157.61|1172.6|1156.6|9
1642928220000|2022-01-23 08:57:00|1173.71|1157.71|1174.18|1158.18|1174.18|1158.18|1173.65|1157.65|3
1642928230000|2022-01-23 08:57:10|1174.48|1158.48|1175.1|1159.1|1175.1|1159.1|1174.48|1158.48|8
1642928240000|2022-01-23 08:57:20|1175.16|1159.16|1175.73|1159.73|1175.73|1159.73|1175.16|1159.16|5
1642928250000|2022-01-23 08:57:30|1175.72|1159.72|1174.9|1158.9|1175.72|1159.72|1174.9|1158.9|12
1642928260000|2022-01-23 08:57:40|1174.68|1158.68|1174.01|1158.01|1174.68|1158.68|1174.01|1158.01|7
1642928270000|2022-01-23 08:57:50|1174.36|1158.36|1174.13|1158.13|1174.36|1158.36|1173.67|1157.67|14
1642928280000|2022-01-23 08:58:00|1173.95|1157.95|1174.51|1158.51|1174.53|1158.53|1173.95|1157.95|6
1642928290000|2022-01-23 08:58:10|1174.52|1158.52|1175.14|1159.14|1175.14|1159.14|1174.52|1158.52|8
1642928300000|2022-01-23 08:58:20|1175|1159|1174.72|1158.72|1175|1159|1174.68|1158.68|7
1642928310000|2022-01-23 08:58:30|1174.74|1158.74|1173.98|1157.98|1174.74|1158.74|1173.98|1157.98|6
1642928320000|2022-01-23 08:58:40|1174.01|1158.01|1174.47|1158.47|1174.48|1158.48|1173.65|1157.65|15
1642928330000|2022-01-23 08:58:50|1174.5|1158.5|1174.15|1158.15|1174.51|1158.51|1174.11|1158.11|8
1642928340000|2022-01-23 08:59:00|1174.02|1158.02|1173.71|1157.71|1174.02|1158.02|1173.71|1157.71|4
1642928350000|2022-01-23 08:59:10|1173.5|1157.5|1173.5|1157.5|1173.5|1157.5|1173.5|1157.5|1
1642928360000|2022-01-23 08:59:20|1173.76|1157.76|1174.07|1158.07|1174.16|1158.16|1173.76|1157.76|8
1642928370000|2022-01-23 08:59:30|1174.16|1158.16|1175.4|1159.4|1175.4|1159.4|1174.16|1158.16|11
1642928380000|2022-01-23 08:59:40|1175.42|1159.42|1175.95|1159.95|1176.15|1160.15|1175.38|1159.38|19
1642928390000|2022-01-23 08:59:50|1175.9|1159.9|1181.43|1165.43|1181.43|1165.43|1175.63|1159.63|28
1642928400000|2022-01-23 09:00:00|1182.25|1166.25|1181.86|1165.86|1182.53|1166.53|1181.86|1165.86|16
1642928410000|2022-01-23 09:00:10|1181.79|1165.79|1181.32|1165.32|1181.79|1165.79|1180.48|1164.48|28
1642928420000|2022-01-23 09:00:20|1181.31|1165.31|1179.4|1163.4|1181.31|1165.31|1179.4|1163.4|19
1642928430000|2022-01-23 09:00:30|1179.55|1163.55|1181.04|1165.04|1181.32|1165.32|1179.55|1163.55|27
1642928440000|2022-01-23 09:00:40|1180.82|1164.82|1179.17|1163.17|1180.82|1164.82|1179.17|1163.17|13
1642928450000|2022-01-23 09:00:50|1179.25|1163.25|1178.58|1162.58|1179.25|1163.25|1178.32|1162.32|13
1642928460000|2022-01-23 09:01:00|1178.52|1162.52|1177.17|1161.17|1178.9|1162.9|1177.17|1161.17|13
1642928470000|2022-01-23 09:01:10|1177.1|1161.1|1175.66|1159.66|1177.7|1161.7|1175.66|1159.66|24
1642928480000|2022-01-23 09:01:20|1175.7|1159.7|1176.03|1160.03|1176.03|1160.03|1174.96|1158.96|19
1642928490000|2022-01-23 09:01:30|1175.96|1159.96|1177.19|1161.19|1177.19|1161.19|1175.96|1159.96|9
1642928500000|2022-01-23 09:01:40|1177.25|1161.25|1177.51|1161.51|1177.6|1161.6|1177.25|1161.25|9
1642928510000|2022-01-23 09:01:50|1177.27|1161.27|1175.32|1159.32|1177.27|1161.27|1175.1|1159.1|23
1642928520000|2022-01-23 09:02:00|1175.35|1159.35|1175.44|1159.44|1175.57|1159.57|1175.3|1159.3|18
1642928530000|2022-01-23 09:02:10|1175.09|1159.09|1174.46|1158.46|1175.35|1159.35|1174.41|1158.41|20
1642928540000|2022-01-23 09:02:20|1174.47|1158.47|1174.37|1158.37|1174.55|1158.55|1174.34|1158.34|12
1642928550000|2022-01-23 09:02:30|1174.34|1158.34|1174.6|1158.6|1174.6|1158.6|1173.85|1157.85|13
1642928560000|2022-01-23 09:02:40|1174.59|1158.59|1177.54|1161.54|1177.6|1161.6|1174.59|1158.59|13
1642928570000|2022-01-23 09:02:50|1177.49|1161.49|1177.72|1161.72|1177.9|1161.9|1177.31|1161.31|21
1642928580000|2022-01-23 09:03:00|1177.71|1161.71|1176.88|1160.88|1177.72|1161.72|1176.88|1160.88|16
1642928590000|2022-01-23 09:03:10|1176.72|1160.72|1177.64|1161.64|1177.77|1161.77|1176.61|1160.61|19
1642928600000|2022-01-23 09:03:20|1177.72|1161.72|1177.95|1161.95|1177.95|1161.95|1177.43|1161.43|23
1642928610000|2022-01-23 09:03:30|1178.04|1162.04|1178.13|1162.13|1178.19|1162.19|1177.75|1161.75|10
1642928620000|2022-01-23 09:03:40|1178.37|1162.37|1182.83|1166.83|1182.83|1166.83|1178.1|1162.1|31
1642928630000|2022-01-23 09:03:50|1182.89|1166.89|1182.41|1166.41|1183|1167|1181.82|1165.82|28
1642928640000|2022-01-23 09:04:00|1182.24|1166.24|1182.19|1166.19|1182.54|1166.54|1182.19|1166.19|16
1642928650000|2022-01-23 09:04:10|1181.87|1165.87|1181.83|1165.83|1182.17|1166.17|1181.59|1165.59|23
1642928660000|2022-01-23 09:04:20|1181.84|1165.84|1181.97|1165.97|1182.05|1166.05|1181.6|1165.6|16
1642928670000|2022-01-23 09:04:30|1181.83|1165.83|1181.39|1165.39|1181.83|1165.83|1181.35|1165.35|8
1642928680000|2022-01-23 09:04:40|1181.45|1165.45|1180.48|1164.48|1181.45|1165.45|1180.48|1164.48|16
1642928690000|2022-01-23 09:04:50|1180.49|1164.49|1181.05|1165.05|1181.07|1165.07|1180.46|1164.46|17
1642928700000|2022-01-23 09:05:00|1181.04|1165.04|1180.46|1164.46|1181.08|1165.08|1180.46|1164.46|8
1642928710000|2022-01-23 09:05:10|1180.45|1164.45|1179.6|1163.6|1180.45|1164.45|1179.6|1163.6|16
1642928720000|2022-01-23 09:05:20|1179.61|1163.61|1180.31|1164.31|1180.31|1164.31|1179.5|1163.5|15
1642928730000|2022-01-23 09:05:30|1180.33|1164.33|1179.84|1163.84|1180.44|1164.44|1179.84|1163.84|6
1642928740000|2022-01-23 09:05:40|1179.62|1163.62|1180.23|1164.23|1180.23|1164.23|1178.84|1162.84|15
1642928750000|2022-01-23 09:05:50|1180.25|1164.25|1180.71|1164.71|1180.71|1164.71|1180.25|1164.25|9
1642928760000|2022-01-23 09:06:00|1180.61|1164.61|1180.49|1164.49|1180.61|1164.61|1180.49|1164.49|6
1642928770000|2022-01-23 09:06:10|1180.5|1164.5|1181.6|1165.6|1181.6|1165.6|1180.5|1164.5|16
1642928780000|2022-01-23 09:06:20|1181.58|1165.58|1182.31|1166.31|1182.31|1166.31|1181.38|1165.38|17
1642928790000|2022-01-23 09:06:30|1182.33|1166.33|1182.39|1166.39|1182.4|1166.4|1182.32|1166.32|10
1642928810000|2022-01-23 09:06:50|1182.4|1166.4|1180.88|1164.88|1182.4|1166.4|1180.88|1164.88|14
1642928820000|2022-01-23 09:07:00|1180.87|1164.87|1180.51|1164.51|1180.96|1164.96|1180.38|1164.38|15
1642928830000|2022-01-23 09:07:10|1180.75|1164.75|1181.16|1165.16|1181.31|1165.31|1180.68|1164.68|13
1642928840000|2022-01-23 09:07:20|1181.18|1165.18|1180.88|1164.88|1181.49|1165.49|1180.88|1164.88|9
1642928850000|2022-01-23 09:07:30|1180.77|1164.77|1180.78|1164.78|1180.88|1164.88|1180.64|1164.64|11
1642928860000|2022-01-23 09:07:40|1180.93|1164.93|1181.52|1165.52|1181.52|1165.52|1180.93|1164.93|11
1642928870000|2022-01-23 09:07:50|1181.53|1165.53|1181.36|1165.36|1181.53|1165.53|1181.36|1165.36|3
1642928880000|2022-01-23 09:08:00|1181.17|1165.17|1181.38|1165.38|1181.39|1165.39|1181.09|1165.09|12
1642928890000|2022-01-23 09:08:10|1181.37|1165.37|1182.21|1166.21|1182.21|1166.21|1181.37|1165.37|7
1642928900000|2022-01-23 09:08:20|1182.12|1166.12|1182.4|1166.4|1182.44|1166.44|1182.12|1166.12|4
1642928910000|2022-01-23 09:08:30|1182.26|1166.26|1181.95|1165.95|1182.38|1166.38|1181.82|1165.82|9
1642928920000|2022-01-23 09:08:40|1181.82|1165.82|1181.59|1165.59|1181.82|1165.82|1181.59|1165.59|5
1642928930000|2022-01-23 09:08:50|1181.63|1165.63|1181.95|1165.95|1182.01|1166.01|1181.63|1165.63|11
1642928940000|2022-01-23 09:09:00|1182.09|1166.09|1183.9|1167.9|1183.98|1167.98|1182.09|1166.09|18
1642928950000|2022-01-23 09:09:10|1183.92|1167.92|1184.29|1168.29|1184.29|1168.29|1183.92|1167.92|7
1642928960000|2022-01-23 09:09:20|1184.51|1168.51|1185.53|1169.53|1185.53|1169.53|1184.51|1168.51|21
1642928970000|2022-01-23 09:09:30|1185.54|1169.54|1187.03|1171.03|1187.37|1171.37|1185.53|1169.53|23
1642928980000|2022-01-23 09:09:40|1187.09|1171.09|1188.77|1172.77|1188.77|1172.77|1186.99|1170.99|20
1642928990000|2022-01-23 09:09:50|1188.96|1172.96|1187.99|1171.99|1188.97|1172.97|1187.47|1171.47|24
1642929000000|2022-01-23 09:10:00|1187.87|1171.87|1187.76|1171.76|1188.03|1172.03|1187.44|1171.44|17
1642929010000|2022-01-23 09:10:10|1187.46|1171.46|1187.5|1171.5|1187.97|1171.97|1187.37|1171.37|16
1642929020000|2022-01-23 09:10:20|1187.36|1171.36|1185.66|1169.66|1187.36|1171.36|1185.66|1169.66|11
1642929030000|2022-01-23 09:10:30|1185.41|1169.41|1185.31|1169.31|1185.41|1169.41|1184.89|1168.89|18
1642929040000|2022-01-23 09:10:40|1185.3|1169.3|1185.4|1169.4|1185.4|1169.4|1185.21|1169.21|7
1642929050000|2022-01-23 09:10:50|1185.38|1169.38|1185|1169|1185.38|1169.38|1185|1169|5
1642929060000|2022-01-23 09:11:00|1185.16|1169.16|1186.11|1170.11|1186.11|1170.11|1185.16|1169.16|9
1642929070000|2022-01-23 09:11:10|1186.17|1170.17|1185.73|1169.73|1186.51|1170.51|1185.73|1169.73|20
1642929080000|2022-01-23 09:11:20|1185.39|1169.39|1185.35|1169.35|1185.39|1169.39|1185.35|1169.35|6
1642929090000|2022-01-23 09:11:30|1185.38|1169.38|1185.49|1169.49|1185.49|1169.49|1185.36|1169.36|5
1642929100000|2022-01-23 09:11:40|1185.55|1169.55|1186.38|1170.38|1186.43|1170.43|1185.55|1169.55|10
1642929110000|2022-01-23 09:11:50|1186.35|1170.35|1186.63|1170.63|1186.72|1170.72|1186.35|1170.35|5
1642929120000|2022-01-23 09:12:00|1186.57|1170.57|1187.02|1171.02|1187.02|1171.02|1186.55|1170.55|12
1642929130000|2022-01-23 09:12:10|1187.07|1171.07|1186.93|1170.93|1187.11|1171.11|1186.52|1170.52|20
1642929140000|2022-01-23 09:12:20|1186.88|1170.88|1187.18|1171.18|1187.5|1171.5|1186.88|1170.88|16
1642929150000|2022-01-23 09:12:30|1187.26|1171.26|1187.25|1171.25|1187.26|1171.26|1187.16|1171.16|6
1642929160000|2022-01-23 09:12:40|1187.11|1171.11|1187.4|1171.4|1187.4|1171.4|1187.11|1171.11|9
1642929170000|2022-01-23 09:12:50|1187.45|1171.45|1188.05|1172.05|1188.05|1172.05|1187.45|1171.45|10
1642929180000|2022-01-23 09:13:00|1187.85|1171.85|1187.32|1171.32|1187.85|1171.85|1187.32|1171.32|5
1642929190000|2022-01-23 09:13:10|1187.36|1171.36|1187.63|1171.63|1187.63|1171.63|1187.32|1171.32|6
1642929200000|2022-01-23 09:13:20|1187.66|1171.66|1188.72|1172.72|1188.72|1172.72|1187.66|1171.66|11
1642929210000|2022-01-23 09:13:30|1188.68|1172.68|1189.91|1173.91|1189.91|1173.91|1188.68|1172.68|11
1642929220000|2022-01-23 09:13:40|1189.9|1173.9|1190.4|1174.4|1190.43|1174.43|1189.58|1173.58|15
1642929230000|2022-01-23 09:13:50|1190.44|1174.44|1190.49|1174.49|1190.52|1174.52|1190.4|1174.4|9
1642929240000|2022-01-23 09:14:00|1190.48|1174.48|1189.08|1173.08|1190.48|1174.48|1188.81|1172.81|21
1642929250000|2022-01-23 09:14:10|1189.22|1173.22|1188.28|1172.28|1189.3|1173.3|1188.28|1172.28|10
1642929260000|2022-01-23 09:14:20|1188.06|1172.06|1187.66|1171.66|1188.28|1172.28|1187.66|1171.66|8
1642929270000|2022-01-23 09:14:30|1187.82|1171.82|1189.37|1173.37|1189.84|1173.84|1187.82|1171.82|14
1642929280000|2022-01-23 09:14:40|1189.5|1173.5|1189.65|1173.65|1189.76|1173.76|1189.5|1173.5|8
1642929290000|2022-01-23 09:14:50|1189.97|1173.97|1189.81|1173.81|1190.14|1174.14|1189.63|1173.63|10
1642929300000|2022-01-23 09:15:00|1189.74|1173.74|1189.68|1173.68|1190.31|1174.31|1189.52|1173.52|15
1642929310000|2022-01-23 09:15:10|1189.94|1173.94|1189.33|1173.33|1189.94|1173.94|1189.2|1173.2|13
1642929320000|2022-01-23 09:15:20|1189.53|1173.53|1190.1|1174.1|1190.17|1174.17|1189.53|1173.53|8
1642929330000|2022-01-23 09:15:30|1190.11|1174.11|1189.52|1173.52|1190.11|1174.11|1189.52|1173.52|13
1642929340000|2022-01-23 09:15:40|1189.53|1173.53|1189.52|1173.52|1189.71|1173.71|1189.52|1173.52|6
1642929350000|2022-01-23 09:15:50|1189.51|1173.51|1188.86|1172.86|1189.62|1173.62|1188.86|1172.86|6
1642929360000|2022-01-23 09:16:00|1188.95|1172.95|1188.42|1172.42|1188.95|1172.95|1188.29|1172.29|13
1642929370000|2022-01-23 09:16:10|1188.64|1172.64|1189.06|1173.06|1189.08|1173.08|1188.45|1172.45|10
1642929380000|2022-01-23 09:16:20|1189.17|1173.17|1189.22|1173.22|1189.3|1173.3|1188.7|1172.7|13
1642929390000|2022-01-23 09:16:30|1189.23|1173.23|1189.1|1173.1|1189.39|1173.39|1188.94|1172.94|10
1642929400000|2022-01-23 09:16:40|1188.94|1172.94|1190.11|1174.11|1190.18|1174.18|1188.71|1172.71|14
1642929410000|2022-01-23 09:16:50|1190.14|1174.14|1191.48|1175.48|1191.48|1175.48|1190.14|1174.14|9
1642929420000|2022-01-23 09:17:00|1191.45|1175.45|1191.98|1175.98|1191.98|1175.98|1191.45|1175.45|15
1642929430000|2022-01-23 09:17:10|1191.97|1175.97|1190.73|1174.73|1191.98|1175.98|1190.73|1174.73|10
1642929440000|2022-01-23 09:17:20|1190.59|1174.59|1189.49|1173.49|1190.87|1174.87|1189.1|1173.1|21
1642929450000|2022-01-23 09:17:30|1189.23|1173.23|1189.2|1173.2|1189.23|1173.23|1188.45|1172.45|23
1642929460000|2022-01-23 09:17:40|1189.09|1173.09|1189.58|1173.58|1189.58|1173.58|1189.09|1173.09|13
1642929470000|2022-01-23 09:17:50|1189.59|1173.59|1190.43|1174.43|1190.43|1174.43|1189.59|1173.59|8
1642929480000|2022-01-23 09:18:00|1190.45|1174.45|1190.46|1174.46|1190.46|1174.46|1190.06|1174.06|7
1642929490000|2022-01-23 09:18:10|1190.44|1174.44|1189.58|1173.58|1190.49|1174.49|1189.58|1173.58|8
1642929500000|2022-01-23 09:18:20|1189.35|1173.35|1188.71|1172.71|1189.35|1173.35|1188.71|1172.71|14
1642929510000|2022-01-23 09:18:30|1188.6|1172.6|1187.93|1171.93|1188.91|1172.91|1187.93|1171.93|14
1642929520000|2022-01-23 09:18:40|1187.92|1171.92|1187.75|1171.75|1188|1172|1187.63|1171.63|13
1642929530000|2022-01-23 09:18:50|1187.74|1171.74|1187.6|1171.6|1187.92|1171.92|1187.6|1171.6|7
1642929540000|2022-01-23 09:19:00|1187.72|1171.72|1187.97|1171.97|1188.02|1172.02|1187.72|1171.72|13
1642929550000|2022-01-23 09:19:10|1187.96|1171.96|1187.71|1171.71|1188.11|1172.11|1187.71|1171.71|9
1642929560000|2022-01-23 09:19:20|1187.54|1171.54|1187.57|1171.57|1187.67|1171.67|1187.51|1171.51|8
1642929570000|2022-01-23 09:19:30|1187.52|1171.52|1186.79|1170.79|1187.52|1171.52|1186.79|1170.79|8
1642929580000|2022-01-23 09:19:40|1186.97|1170.97|1186.6|1170.6|1187.18|1171.18|1186.59|1170.59|13
1642929590000|2022-01-23 09:19:50|1186.59|1170.59|1186.6|1170.6|1186.87|1170.87|1186.59|1170.59|8
1642929600000|2022-01-23 09:20:00|1186.71|1170.71|1187.31|1171.31|1187.4|1171.4|1186.71|1170.71|10
1642929610000|2022-01-23 09:20:10|1187.32|1171.32|1187.66|1171.66|1188.27|1172.27|1187.32|1171.32|15
1642929620000|2022-01-23 09:20:20|1187.51|1171.51|1186.86|1170.86|1187.51|1171.51|1186.86|1170.86|5
1642929630000|2022-01-23 09:20:30|1187.06|1171.06|1187.51|1171.51|1187.51|1171.51|1187.06|1171.06|6
1642929640000|2022-01-23 09:20:40|1187.57|1171.57|1187.51|1171.51|1188.08|1172.08|1187.51|1171.51|8
1642929650000|2022-01-23 09:20:50|1187.56|1171.56|1187.45|1171.45|1187.56|1171.56|1187.45|1171.45|3
1642929660000|2022-01-23 09:21:00|1187.57|1171.57|1187.51|1171.51|1187.58|1171.58|1187.47|1171.47|5
1642929670000|2022-01-23 09:21:10|1187.63|1171.63|1188.53|1172.53|1188.99|1172.99|1187.63|1171.63|14
1642929680000|2022-01-23 09:21:20|1188.49|1172.49|1188.49|1172.49|1188.49|1172.49|1188.49|1172.49|1
1642929690000|2022-01-23 09:21:30|1188.48|1172.48|1187.75|1171.75|1188.48|1172.48|1187.75|1171.75|6
1642929700000|2022-01-23 09:21:40|1187.83|1171.83|1188.47|1172.47|1188.47|1172.47|1187.83|1171.83|11
1642929710000|2022-01-23 09:21:50|1188.42|1172.42|1187.58|1171.58|1188.43|1172.43|1187.58|1171.58|9
1642929720000|2022-01-23 09:22:00|1187.47|1171.47|1188.1|1172.1|1188.27|1172.27|1187.47|1171.47|9
1642929730000|2022-01-23 09:22:10|1188.15|1172.15|1188.24|1172.24|1188.25|1172.25|1188.15|1172.15|8
1642929740000|2022-01-23 09:22:20|1188.58|1172.58|1191.13|1175.13|1191.92|1175.92|1188.58|1172.58|16
1642929750000|2022-01-23 09:22:30|1191.11|1175.11|1191.22|1175.22|1191.68|1175.68|1191.11|1175.11|5
1642929760000|2022-01-23 09:22:40|1190.96|1174.96|1190.67|1174.67|1190.96|1174.96|1190.66|1174.66|4
1642929770000|2022-01-23 09:22:50|1190.66|1174.66|1190.93|1174.93|1190.93|1174.93|1190.66|1174.66|4
1642929780000|2022-01-23 09:23:00|1191.16|1175.16|1191.87|1175.87|1191.87|1175.87|1191.16|1175.16|9
1642929790000|2022-01-23 09:23:10|1191.69|1175.69|1190.98|1174.98|1191.69|1175.69|1190.98|1174.98|6
1642929800000|2022-01-23 09:23:20|1191.21|1175.21|1191.68|1175.68|1191.68|1175.68|1190.98|1174.98|11
1642929810000|2022-01-23 09:23:30|1191.73|1175.73|1191.73|1175.73|1191.73|1175.73|1191.68|1175.68|3
1642929820000|2022-01-23 09:23:40|1191.69|1175.69|1191.74|1175.74|1191.74|1175.74|1191.69|1175.69|2
1642929830000|2022-01-23 09:23:50|1191.9|1175.9|1192.42|1176.42|1192.42|1176.42|1191.74|1175.74|9
1642929840000|2022-01-23 09:24:00|1192.25|1176.25|1192.65|1176.65|1192.77|1176.77|1192.25|1176.25|8
1642929850000|2022-01-23 09:24:10|1192.77|1176.77|1192.58|1176.58|1192.77|1176.77|1192.58|1176.58|3
1642929860000|2022-01-23 09:24:20|1192.69|1176.69|1192.26|1176.26|1192.69|1176.69|1192.26|1176.26|3
1642929870000|2022-01-23 09:24:30|1191.72|1175.72|1191.72|1175.72|1191.72|1175.72|1191.53|1175.53|3
1642929880000|2022-01-23 09:24:40|1191.53|1175.53|1192.39|1176.39|1192.48|1176.48|1191.53|1175.53|12
1642929890000|2022-01-23 09:24:50|1192.66|1176.66|1193.37|1177.37|1193.37|1177.37|1192.59|1176.59|5
1642929900000|2022-01-23 09:25:00|1193.26|1177.26|1193.43|1177.43|1193.56|1177.56|1193.11|1177.11|18
1642929910000|2022-01-23 09:25:10|1193.49|1177.49|1193.38|1177.38|1193.49|1177.49|1192.86|1176.86|17
1642929920000|2022-01-23 09:25:20|1193.39|1177.39|1193.64|1177.64|1193.79|1177.79|1193.39|1177.39|7
1642929930000|2022-01-23 09:25:30|1193.39|1177.39|1192.74|1176.74|1193.46|1177.46|1192.47|1176.47|10
1642929940000|2022-01-23 09:25:40|1192.53|1176.53|1192.48|1176.48|1192.81|1176.81|1192.34|1176.34|11
1642929950000|2022-01-23 09:25:50|1192.62|1176.62|1192.62|1176.62|1192.7|1176.7|1192.62|1176.62|3
1642929960000|2022-01-23 09:26:00|1192.76|1176.76|1192.79|1176.79|1192.79|1176.79|1192.76|1176.76|2
1642929970000|2022-01-23 09:26:10|1192.88|1176.88|1192.75|1176.75|1192.88|1176.88|1192.75|1176.75|2
1642929980000|2022-01-23 09:26:20|1192.84|1176.84|1192.76|1176.76|1192.84|1176.84|1192.75|1176.75|3
1642929990000|2022-01-23 09:26:30|1192.63|1176.63|1192.39|1176.39|1192.63|1176.63|1192.08|1176.08|6
1642930000000|2022-01-23 09:26:40|1192.43|1176.43|1192.43|1176.43|1192.43|1176.43|1192.43|1176.43|1
1642930010000|2022-01-23 09:26:50|1192.57|1176.57|1192.74|1176.74|1192.74|1176.74|1192.57|1176.57|4
1642930020000|2022-01-23 09:27:00|1192.6|1176.6|1192.73|1176.73|1192.74|1176.74|1192.52|1176.52|5
1642930030000|2022-01-23 09:27:10|1192.46|1176.46|1192.42|1176.42|1192.46|1176.46|1192.42|1176.42|2
1642930040000|2022-01-23 09:27:20|1192.48|1176.48|1192.45|1176.45|1192.48|1176.48|1192.44|1176.44|3
1642930050000|2022-01-23 09:27:30|1192.39|1176.39|1192.85|1176.85|1192.89|1176.89|1192.39|1176.39|5
1642930060000|2022-01-23 09:27:40|1192.89|1176.89|1192.56|1176.56|1192.89|1176.89|1192.56|1176.56|7
1642930070000|2022-01-23 09:27:50|1192.83|1176.83|1197.37|1181.37|1197.37|1181.37|1192.82|1176.82|20
1642930080000|2022-01-23 09:28:00|1197.55|1181.55|1194.88|1178.88|1197.55|1181.55|1194.88|1178.88|21
1642930090000|2022-01-23 09:28:10|1194.6|1178.6|1194.87|1178.87|1196.09|1180.09|1194.6|1178.6|26
1642930100000|2022-01-23 09:28:20|1195|1179|1193.59|1177.59|1195|1179|1193.59|1177.59|18
1642930110000|2022-01-23 09:28:30|1193.58|1177.58|1193.22|1177.22|1193.79|1177.79|1193.05|1177.05|13
1642930120000|2022-01-23 09:28:40|1193.35|1177.35|1193.31|1177.31|1193.35|1177.35|1192.62|1176.62|16
1642930130000|2022-01-23 09:28:50|1193.3|1177.3|1192.97|1176.97|1193.3|1177.3|1192.82|1176.82|13
1642930140000|2022-01-23 09:29:00|1193.01|1177.01|1194.57|1178.57|1194.59|1178.59|1192.96|1176.96|21
1642930150000|2022-01-23 09:29:10|1194.56|1178.56|1195.31|1179.31|1195.4|1179.4|1194.5|1178.5|15
1642930160000|2022-01-23 09:29:20|1195.16|1179.16|1195.65|1179.65|1196.07|1180.07|1195.16|1179.16|17
1642930170000|2022-01-23 09:29:30|1195.61|1179.61|1194.54|1178.54|1195.61|1179.61|1194.54|1178.54|10
1642930180000|2022-01-23 09:29:40|1194.59|1178.59|1195.32|1179.32|1195.32|1179.32|1194.52|1178.52|17
1642930190000|2022-01-23 09:29:50|1195.31|1179.31|1196.36|1180.36|1196.36|1180.36|1195.26|1179.26|16
1642930200000|2022-01-23 09:30:00|1196.37|1180.37|1196.57|1180.57|1196.57|1180.57|1196.06|1180.06|11
1642930210000|2022-01-23 09:30:10|1196.55|1180.55|1197.4|1181.4|1197.4|1181.4|1196.45|1180.45|9
1642930220000|2022-01-23 09:30:20|1197.39|1181.39|1197.4|1181.4|1197.4|1181.4|1197.39|1181.39|6
1642930230000|2022-01-23 09:30:30|1197.16|1181.16|1199.41|1183.41|1199.41|1183.41|1197.16|1181.16|15
1642930240000|2022-01-23 09:30:40|1199.42|1183.42|1198.93|1182.93|1199.97|1183.97|1198.92|1182.92|26
1642930250000|2022-01-23 09:30:50|1198.88|1182.88|1199.08|1183.08|1199.27|1183.27|1198.58|1182.58|21
1642930260000|2022-01-23 09:31:00|1199.09|1183.09|1198.6|1182.6|1199.09|1183.09|1198.22|1182.22|11
1642930270000|2022-01-23 09:31:10|1198.61|1182.61|1199.11|1183.11|1199.24|1183.24|1198.61|1182.61|14
1642930280000|2022-01-23 09:31:20|1199|1183|1198.95|1182.95|1199.13|1183.13|1198.95|1182.95|11
1642930290000|2022-01-23 09:31:30|1198.92|1182.92|1198.76|1182.76|1199.33|1183.33|1198.76|1182.76|10
1642930300000|2022-01-23 09:31:40|1198.63|1182.63|1197.94|1181.94|1198.68|1182.68|1197.94|1181.94|10
1642930310000|2022-01-23 09:31:50|1198.22|1182.22|1197.02|1181.02|1198.22|1182.22|1197.02|1181.02|12
1642930320000|2022-01-23 09:32:00|1196.65|1180.65|1196.56|1180.56|1196.73|1180.73|1196.01|1180.01|12
1642930330000|2022-01-23 09:32:10|1196.58|1180.58|1195.81|1179.81|1196.58|1180.58|1195.79|1179.79|14
1642930340000|2022-01-23 09:32:20|1195.79|1179.79|1195.74|1179.74|1195.81|1179.81|1195.52|1179.52|10
1642930350000|2022-01-23 09:32:30|1196.04|1180.04|1193.83|1177.83|1196.27|1180.27|1193.83|1177.83|24
1642930360000|2022-01-23 09:32:40|1193.79|1177.79|1192.53|1176.53|1193.86|1177.86|1192.52|1176.52|19
1642930370000|2022-01-23 09:32:50|1192.52|1176.52|1192.71|1176.71|1192.93|1176.93|1192.49|1176.49|10
1642930380000|2022-01-23 09:33:00|1192.67|1176.67|1193.91|1177.91|1193.91|1177.91|1192.64|1176.64|11
1642930390000|2022-01-23 09:33:10|1193.89|1177.89|1194.83|1178.83|1194.83|1178.83|1193.72|1177.72|14
1642930400000|2022-01-23 09:33:20|1194.85|1178.85|1194.84|1178.84|1195.44|1179.44|1194.84|1178.84|13
1642930410000|2022-01-23 09:33:30|1194.73|1178.73|1194.39|1178.39|1194.73|1178.73|1193.72|1177.72|18
1642930420000|2022-01-23 09:33:40|1194.42|1178.42|1197.11|1181.11|1197.14|1181.14|1194.42|1178.42|21
1642930430000|2022-01-23 09:33:50|1197.37|1181.37|1197.55|1181.55|1197.71|1181.71|1197.11|1181.11|18
1642930440000|2022-01-23 09:34:00|1197.36|1181.36|1196.87|1180.87|1197.36|1181.36|1196.87|1180.87|15
1642930450000|2022-01-23 09:34:10|1196.96|1180.96|1196.8|1180.8|1196.96|1180.96|1196.8|1180.8|4
1642930460000|2022-01-23 09:34:20|1196.93|1180.93|1196.72|1180.72|1196.97|1180.97|1196.72|1180.72|8
1642930470000|2022-01-23 09:34:30|1196.74|1180.74|1197.55|1181.55|1197.56|1181.56|1196.74|1180.74|9
1642930480000|2022-01-23 09:34:40|1197.43|1181.43|1196.75|1180.75|1197.43|1181.43|1196.75|1180.75|13
1642930490000|2022-01-23 09:34:50|1196.76|1180.76|1196.71|1180.71|1197.05|1181.05|1196.67|1180.67|8
1642930500000|2022-01-23 09:35:00|1196.79|1180.79|1196.51|1180.51|1197.05|1181.05|1196.51|1180.51|10
1642930530000|2022-01-23 09:35:30|1196.5|1180.5|1196.5|1180.5|1196.5|1180.5|1196.5|1180.5|1
1642930550000|2022-01-23 09:35:50|1196.46|1180.46|1196.46|1180.46|1196.46|1180.46|1196.46|1180.46|1
1642930560000|2022-01-23 09:36:00|1196.51|1180.51|1197.44|1181.44|1197.66|1181.66|1196.51|1180.51|14
1642930570000|2022-01-23 09:36:10|1197.36|1181.36|1197.37|1181.37|1197.37|1181.37|1197.33|1181.33|4
1642930580000|2022-01-23 09:36:20|1197.4|1181.4|1197.4|1181.4|1197.4|1181.4|1197.4|1181.4|1
1642930590000|2022-01-23 09:36:30|1197.37|1181.37|1197.37|1181.37|1197.37|1181.37|1197.37|1181.37|1
1642930600000|2022-01-23 09:36:40|1197.28|1181.28|1196.86|1180.86|1197.28|1181.28|1196.86|1180.86|5
1642930610000|2022-01-23 09:36:50|1196.71|1180.71|1196.48|1180.48|1196.74|1180.74|1196.48|1180.48|4
1642930620000|2022-01-23 09:37:00|1196.52|1180.52|1195.06|1179.06|1196.52|1180.52|1194.83|1178.83|11
1642930630000|2022-01-23 09:37:10|1195.08|1179.08|1194.28|1178.28|1195.08|1179.08|1194.28|1178.28|9
1642930640000|2022-01-23 09:37:20|1194.06|1178.06|1193.37|1177.37|1194.33|1178.33|1193.37|1177.37|15
1642930650000|2022-01-23 09:37:30|1193.25|1177.25|1190.37|1174.37|1193.25|1177.25|1190.37|1174.37|27
1642930660000|2022-01-23 09:37:40|1190.43|1174.43|1191.27|1175.27|1191.57|1175.57|1190.43|1174.43|15
1642930670000|2022-01-23 09:37:50|1191.21|1175.21|1193.3|1177.3|1193.3|1177.3|1191.21|1175.21|21
1642930680000|2022-01-23 09:38:00|1193.67|1177.67|1192.07|1176.07|1193.69|1177.69|1192.07|1176.07|18
1642930690000|2022-01-23 09:38:10|1192.16|1176.16|1190.78|1174.78|1192.17|1176.17|1190.78|1174.78|12
1642930700000|2022-01-23 09:38:20|1190.79|1174.79|1190.97|1174.97|1190.97|1174.97|1190.52|1174.52|9
1642930710000|2022-01-23 09:38:30|1190.63|1174.63|1190.5|1174.5|1190.63|1174.63|1190.49|1174.49|9
1642930720000|2022-01-23 09:38:40|1190.56|1174.56|1190.44|1174.44|1190.56|1174.56|1190.34|1174.34|9
1642930730000|2022-01-23 09:38:50|1190.38|1174.38|1190.37|1174.37|1190.39|1174.39|1190.35|1174.35|10
1642930740000|2022-01-23 09:39:00|1190.39|1174.39|1190.5|1174.5|1190.52|1174.52|1190.37|1174.37|10
1642930750000|2022-01-23 09:39:10|1190.53|1174.53|1190.43|1174.43|1190.53|1174.53|1189.92|1173.92|14
1642930760000|2022-01-23 09:39:20|1190.44|1174.44|1191.09|1175.09|1191.09|1175.09|1190.44|1174.44|5
1642930770000|2022-01-23 09:39:30|1191.08|1175.08|1190.69|1174.69|1191.31|1175.31|1190.69|1174.69|9
1642930780000|2022-01-23 09:39:40|1190.67|1174.67|1191.2|1175.2|1191.25|1175.25|1190.49|1174.49|10
1642930790000|2022-01-23 09:39:50|1191.19|1175.19|1191.21|1175.21|1191.21|1175.21|1191.19|1175.19|5
1642930800000|2022-01-23 09:40:00|1191.19|1175.19|1189.95|1173.95|1191.24|1175.24|1189.95|1173.95|13
1642930810000|2022-01-23 09:40:10|1189.63|1173.63|1190.41|1174.41|1190.46|1174.46|1189.63|1173.63|21
1642930820000|2022-01-23 09:40:20|1190.51|1174.51|1191.38|1175.38|1191.4|1175.4|1190.51|1174.51|10
1642930830000|2022-01-23 09:40:30|1191.42|1175.42|1191.15|1175.15|1191.42|1175.42|1190.93|1174.93|8
1642930840000|2022-01-23 09:40:40|1191.06|1175.06|1190.74|1174.74|1191.06|1175.06|1190.67|1174.67|7
1642930850000|2022-01-23 09:40:50|1190.78|1174.78|1190.02|1174.02|1190.78|1174.78|1190.02|1174.02|13
1642930860000|2022-01-23 09:41:00|1190.01|1174.01|1190.39|1174.39|1190.39|1174.39|1189.96|1173.96|7
1642930870000|2022-01-23 09:41:10|1190.36|1174.36|1191.35|1175.35|1191.35|1175.35|1190.36|1174.36|6
1642930880000|2022-01-23 09:41:20|1191.33|1175.33|1190.64|1174.64|1191.33|1175.33|1190.64|1174.64|9
1642930890000|2022-01-23 09:41:30|1190.63|1174.63|1190.39|1174.39|1190.63|1174.63|1190.28|1174.28|8
1642930900000|2022-01-23 09:41:40|1190.38|1174.38|1189.82|1173.82|1190.38|1174.38|1189.82|1173.82|3
1642930910000|2022-01-23 09:41:50|1189.76|1173.76|1189.47|1173.47|1189.76|1173.76|1189.43|1173.43|6
1642930920000|2022-01-23 09:42:00|1189.43|1173.43|1187.5|1171.5|1189.49|1173.49|1187.5|1171.5|15
1642930930000|2022-01-23 09:42:10|1187.31|1171.31|1187.59|1171.59|1187.64|1171.64|1186.5|1170.5|22
1642930940000|2022-01-23 09:42:20|1187.49|1171.49|1188.44|1172.44|1188.44|1172.44|1187.42|1171.42|13
1642930950000|2022-01-23 09:42:30|1188.56|1172.56|1189.1|1173.1|1189.22|1173.22|1188.52|1172.52|24
1642930960000|2022-01-23 09:42:40|1189.08|1173.08|1187.5|1171.5|1189.13|1173.13|1187.5|1171.5|16
1642930970000|2022-01-23 09:42:50|1187.46|1171.46|1187.41|1171.41|1187.46|1171.46|1187.41|1171.41|2
1642930980000|2022-01-23 09:43:00|1187.49|1171.49|1187.75|1171.75|1187.75|1171.75|1187.46|1171.46|7
1642930990000|2022-01-23 09:43:10|1187.74|1171.74|1188.17|1172.17|1188.17|1172.17|1187.74|1171.74|3
1642931000000|2022-01-23 09:43:20|1188.08|1172.08|1188|1172|1188.08|1172.08|1188|1172|8
1642931010000|2022-01-23 09:43:30|1187.88|1171.88|1187.48|1171.48|1187.88|1171.88|1187.48|1171.48|8
1642931020000|2022-01-23 09:43:40|1187.45|1171.45|1188.11|1172.11|1188.11|1172.11|1187.45|1171.45|9
1642931030000|2022-01-23 09:43:50|1187.91|1171.91|1187.29|1171.29|1187.91|1171.91|1187.29|1171.29|7
1642931040000|2022-01-23 09:44:00|1187.34|1171.34|1186.66|1170.66|1187.34|1171.34|1186.5|1170.5|13
1642931050000|2022-01-23 09:44:10|1186.65|1170.65|1186.71|1170.71|1186.71|1170.71|1186.5|1170.5|7
1642931060000|2022-01-23 09:44:20|1186.53|1170.53|1186.59|1170.59|1186.83|1170.83|1186.5|1170.5|7
1642931070000|2022-01-23 09:44:30|1186.83|1170.83|1186.47|1170.47|1186.83|1170.83|1186.47|1170.47|9
1642931080000|2022-01-23 09:44:40|1186.49|1170.49|1186.8|1170.8|1186.8|1170.8|1186.47|1170.47|7
1642931090000|2022-01-23 09:44:50|1186.74|1170.74|1187.46|1171.46|1187.56|1171.56|1186.53|1170.53|15
1642931100000|2022-01-23 09:45:00|1187.37|1171.37|1187.56|1171.56|1188.24|1172.24|1187.37|1171.37|12
1642931110000|2022-01-23 09:45:10|1187.48|1171.48|1186.88|1170.88|1187.48|1171.48|1186.69|1170.69|14
1642931120000|2022-01-23 09:45:20|1186.69|1170.69|1186.52|1170.52|1187|1171|1186.52|1170.52|19
1642931130000|2022-01-23 09:45:30|1186.7|1170.7|1188.02|1172.02|1188.35|1172.35|1186.7|1170.7|17
1642931140000|2022-01-23 09:45:40|1188.01|1172.01|1188|1172|1188.68|1172.68|1187.97|1171.97|16
1642931150000|2022-01-23 09:45:50|1188.01|1172.01|1187.38|1171.38|1188.05|1172.05|1187.38|1171.38|13
1642931160000|2022-01-23 09:46:00|1187.41|1171.41|1186.66|1170.66|1187.41|1171.41|1186.66|1170.66|12
1642931170000|2022-01-23 09:46:10|1186.5|1170.5|1185.84|1169.84|1186.5|1170.5|1185.72|1169.72|11
1642931180000|2022-01-23 09:46:20|1185.71|1169.71|1185.58|1169.58|1185.71|1169.71|1185.52|1169.52|6
1642931190000|2022-01-23 09:46:30|1185.6|1169.6|1186.02|1170.02|1186.02|1170.02|1185.6|1169.6|5
1642931200000|2022-01-23 09:46:40|1186|1170|1186.63|1170.63|1186.63|1170.63|1186|1170|13
1642931210000|2022-01-23 09:46:50|1186.6|1170.6|1186.89|1170.89|1187.38|1171.38|1186.37|1170.37|13
1642931220000|2022-01-23 09:47:00|1186.84|1170.84|1186.07|1170.07|1186.84|1170.84|1186.07|1170.07|8
1642931230000|2022-01-23 09:47:10|1185.95|1169.95|1185.04|1169.04|1186.46|1170.46|1185.04|1169.04|18
1642931240000|2022-01-23 09:47:20|1185.05|1169.05|1184.99|1168.99|1185.23|1169.23|1184.78|1168.78|14
1642931250000|2022-01-23 09:47:30|1185.21|1169.21|1186.2|1170.2|1186.2|1170.2|1185.16|1169.16|10
1642931260000|2022-01-23 09:47:40|1186.26|1170.26|1187.39|1171.39|1187.39|1171.39|1186.2|1170.2|15
1642931270000|2022-01-23 09:47:50|1187.4|1171.4|1187.4|1171.4|1187.41|1171.41|1187.12|1171.12|10
1642931280000|2022-01-23 09:48:00|1187.44|1171.44|1188.46|1172.46|1188.66|1172.66|1187.44|1171.44|18
1642931290000|2022-01-23 09:48:10|1188.45|1172.45|1189.27|1173.27|1189.29|1173.29|1188.45|1172.45|12
1642931300000|2022-01-23 09:48:20|1189.23|1173.23|1189.49|1173.49|1189.56|1173.56|1188.83|1172.83|13
1642931310000|2022-01-23 09:48:30|1189.5|1173.5|1189.51|1173.51|1189.51|1173.51|1189.49|1173.49|3
1642931320000|2022-01-23 09:48:40|1189.45|1173.45|1189.45|1173.45|1189.45|1173.45|1189.45|1173.45|1
1642931330000|2022-01-23 09:48:50|1189.53|1173.53|1189.67|1173.67|1189.67|1173.67|1189.53|1173.53|3
1642931340000|2022-01-23 09:49:00|1189.76|1173.76|1189.57|1173.57|1189.89|1173.89|1189.49|1173.49|10
1642931350000|2022-01-23 09:49:10|1189.63|1173.63|1189.94|1173.94|1189.94|1173.94|1189.51|1173.51|6
1642931360000|2022-01-23 09:49:20|1189.85|1173.85|1190.45|1174.45|1190.45|1174.45|1189.85|1173.85|11
1642931370000|2022-01-23 09:49:30|1190.52|1174.52|1189.34|1173.34|1190.52|1174.52|1189.3|1173.3|17
1642931380000|2022-01-23 09:49:40|1189.08|1173.08|1189.02|1173.02|1189.21|1173.21|1189.02|1173.02|6
1642931390000|2022-01-23 09:49:50|1188.86|1172.86|1188.69|1172.69|1188.86|1172.86|1188.69|1172.69|4
1642931400000|2022-01-23 09:50:00|1188.55|1172.55|1186.88|1170.88|1188.55|1172.55|1186.88|1170.88|12
1642931410000|2022-01-23 09:50:10|1186.53|1170.53|1185.76|1169.76|1186.67|1170.67|1185.6|1169.6|14
1642931420000|2022-01-23 09:50:20|1185.8|1169.8|1186.37|1170.37|1186.37|1170.37|1185.8|1169.8|11
1642931430000|2022-01-23 09:50:30|1186.38|1170.38|1186.64|1170.64|1186.64|1170.64|1185.79|1169.79|14
1642931440000|2022-01-23 09:50:40|1186.63|1170.63|1187.52|1171.52|1187.52|1171.52|1186.53|1170.53|11
1642931450000|2022-01-23 09:50:50|1187.92|1171.92|1187.82|1171.82|1187.92|1171.92|1187.6|1171.6|8
1642931460000|2022-01-23 09:51:00|1187.83|1171.83|1187.69|1171.69|1187.92|1171.92|1187.63|1171.63|10
1642931470000|2022-01-23 09:51:10|1187.58|1171.58|1186.97|1170.97|1187.59|1171.59|1186.61|1170.61|13
1642931480000|2022-01-23 09:51:20|1187.03|1171.03|1186.87|1170.87|1187.03|1171.03|1186.87|1170.87|2
1642931490000|2022-01-23 09:51:30|1186.99|1170.99|1186.78|1170.78|1186.99|1170.99|1186.75|1170.75|5
1642931500000|2022-01-23 09:51:40|1187.03|1171.03|1187.02|1171.02|1187.27|1171.27|1186.8|1170.8|7
1642931510000|2022-01-23 09:51:50|1187.07|1171.07|1186.88|1170.88|1187.07|1171.07|1186.77|1170.77|6
1642931520000|2022-01-23 09:52:00|1186.87|1170.87|1186.49|1170.49|1186.87|1170.87|1186.39|1170.39|8
1642931530000|2022-01-23 09:52:10|1186.4|1170.4|1187.19|1171.19|1187.53|1171.53|1186.38|1170.38|13
1642931540000|2022-01-23 09:52:20|1187.07|1171.07|1186.56|1170.56|1187.31|1171.31|1186.56|1170.56|13
1642931550000|2022-01-23 09:52:30|1186.57|1170.57|1186.61|1170.61|1186.61|1170.61|1186.4|1170.4|4
1642931560000|2022-01-23 09:52:40|1186.54|1170.54|1187.17|1171.17|1187.17|1171.17|1186.54|1170.54|8
1642931570000|2022-01-23 09:52:50|1187.19|1171.19|1187.84|1171.84|1187.84|1171.84|1187.19|1171.19|10
1642931580000|2022-01-23 09:53:00|1187.76|1171.76|1187.75|1171.75|1187.85|1171.85|1187.37|1171.37|9
1642931590000|2022-01-23 09:53:10|1187.74|1171.74|1187.45|1171.45|1187.76|1171.76|1187.45|1171.45|6
1642931600000|2022-01-23 09:53:20|1187.28|1171.28|1187.88|1171.88|1187.88|1171.88|1187.28|1171.28|9
1642931610000|2022-01-23 09:53:30|1188.04|1172.04|1188.43|1172.43|1188.43|1172.43|1187.98|1171.98|9
1642931620000|2022-01-23 09:53:40|1188.29|1172.29|1188.34|1172.34|1188.45|1172.45|1188.04|1172.04|16
1642931630000|2022-01-23 09:53:50|1188.36|1172.36|1188.42|1172.42|1188.42|1172.42|1188.2|1172.2|6
1642931640000|2022-01-23 09:54:00|1188.34|1172.34|1187.76|1171.76|1188.34|1172.34|1187.76|1171.76|11
1642931650000|2022-01-23 09:54:10|1187.65|1171.65|1188.22|1172.22|1188.29|1172.29|1187.63|1171.63|10
1642931660000|2022-01-23 09:54:20|1188.18|1172.18|1187.35|1171.35|1188.18|1172.18|1187.35|1171.35|11
1642931670000|2022-01-23 09:54:30|1187|1171|1187.24|1171.24|1187.39|1171.39|1187|1171|12
1642931680000|2022-01-23 09:54:40|1187.25|1171.25|1187.25|1171.25|1187.35|1171.35|1187.25|1171.25|8
1642931690000|2022-01-23 09:54:50|1187.2|1171.2|1188.87|1172.87|1188.87|1172.87|1187.17|1171.17|15
1642931700000|2022-01-23 09:55:00|1188.88|1172.88|1189.02|1173.02|1189.56|1173.56|1188.88|1172.88|16
1642931710000|2022-01-23 09:55:10|1189.16|1173.16|1188.19|1172.19|1189.16|1173.16|1188.19|1172.19|8
1642931720000|2022-01-23 09:55:20|1188.18|1172.18|1188.14|1172.14|1188.18|1172.18|1188.14|1172.14|4
1642931730000|2022-01-23 09:55:30|1188.18|1172.18|1188.14|1172.14|1188.18|1172.18|1188.14|1172.14|4
1642931740000|2022-01-23 09:55:40|1188.18|1172.18|1188.18|1172.18|1188.18|1172.18|1188.09|1172.09|7
1642931750000|2022-01-23 09:55:50|1188.24|1172.24|1188.32|1172.32|1188.36|1172.36|1188.14|1172.14|7
1642931760000|2022-01-23 09:56:00|1188.35|1172.35|1188.91|1172.91|1188.91|1172.91|1188.35|1172.35|5
1642931770000|2022-01-23 09:56:10|1188.92|1172.92|1189.58|1173.58|1189.59|1173.59|1188.92|1172.92|7
1642931780000|2022-01-23 09:56:20|1189.59|1173.59|1189.66|1173.66|1189.67|1173.67|1189.58|1173.58|6
1642931790000|2022-01-23 09:56:30|1189.87|1173.87|1190.28|1174.28|1190.28|1174.28|1189.87|1173.87|3
1642931800000|2022-01-23 09:56:40|1190.23|1174.23|1190.34|1174.34|1190.34|1174.34|1190.21|1174.21|13
1642931810000|2022-01-23 09:56:50|1190.32|1174.32|1190.56|1174.56|1190.57|1174.57|1190.25|1174.25|15
1642931820000|2022-01-23 09:57:00|1190.57|1174.57|1190.58|1174.58|1190.68|1174.68|1190.56|1174.56|6
1642931830000|2022-01-23 09:57:10|1190.83|1174.83|1189.86|1173.86|1190.83|1174.83|1189.86|1173.86|7
1642931840000|2022-01-23 09:57:20|1189.74|1173.74|1189.66|1173.66|1189.82|1173.82|1189.55|1173.55|7
1642931850000|2022-01-23 09:57:30|1189.55|1173.55|1189.55|1173.55|1189.79|1173.79|1189.55|1173.55|10
1642931860000|2022-01-23 09:57:40|1189.52|1173.52|1189.52|1173.52|1189.52|1173.52|1189.52|1173.52|1
1642931870000|2022-01-23 09:57:50|1189.5|1173.5|1189.66|1173.66|1189.68|1173.68|1189.5|1173.5|7
1642931880000|2022-01-23 09:58:00|1189.68|1173.68|1190.39|1174.39|1190.39|1174.39|1189.62|1173.62|7
1642931890000|2022-01-23 09:58:10|1190.53|1174.53|1190.47|1174.47|1190.59|1174.59|1190.38|1174.38|9
1642931900000|2022-01-23 09:58:20|1190.48|1174.48|1188.86|1172.86|1190.6|1174.6|1188.86|1172.86|12
1642931910000|2022-01-23 09:58:30|1188.99|1172.99|1189.79|1173.79|1189.79|1173.79|1188.99|1172.99|9
1642931920000|2022-01-23 09:58:40|1190.08|1174.08|1189.66|1173.66|1190.08|1174.08|1189.66|1173.66|11
1642931930000|2022-01-23 09:58:50|1189.58|1173.58|1189.31|1173.31|1189.58|1173.58|1189.25|1173.25|6
1642931940000|2022-01-23 09:59:00|1189.33|1173.33|1189.23|1173.23|1189.33|1173.33|1189.14|1173.14|9
1642931950000|2022-01-23 09:59:10|1189.19|1173.19|1188.69|1172.69|1189.27|1173.27|1188.69|1172.69|10
1642931960000|2022-01-23 09:59:20|1188.71|1172.71|1188.52|1172.52|1189.05|1173.05|1188.51|1172.51|13
1642931970000|2022-01-23 09:59:30|1188.51|1172.51|1188.45|1172.45|1188.51|1172.51|1188.38|1172.38|13
1642931980000|2022-01-23 09:59:40|1188.43|1172.43|1188.36|1172.36|1188.65|1172.65|1188.2|1172.2|15
1642931990000|2022-01-23 09:59:50|1188.35|1172.35|1188.93|1172.93|1189.02|1173.02|1188.35|1172.35|16
1642932000000|2022-01-23 10:00:00|1188.98|1172.98|1189.29|1173.29|1189.29|1173.29|1188.93|1172.93|7
1642932010000|2022-01-23 10:00:10|1189.27|1173.27|1188.54|1172.54|1189.28|1173.28|1188.54|1172.54|11
1642932020000|2022-01-23 10:00:20|1188.1|1172.1|1187.48|1171.48|1188.1|1172.1|1187.42|1171.42|12
1642932030000|2022-01-23 10:00:30|1187.52|1171.52|1188.41|1172.41|1188.41|1172.41|1187.52|1171.52|15
1642932040000|2022-01-23 10:00:40|1188.36|1172.36|1188.41|1172.41|1188.55|1172.55|1188.34|1172.34|15
1642932050000|2022-01-23 10:00:50|1188.45|1172.45|1188.14|1172.14|1188.47|1172.47|1188.09|1172.09|12
1642932060000|2022-01-23 10:01:00|1188.13|1172.13|1188.07|1172.07|1188.34|1172.34|1188.07|1172.07|10
1642932070000|2022-01-23 10:01:10|1187.84|1171.84|1187.12|1171.12|1187.84|1171.84|1187.12|1171.12|8
1642932080000|2022-01-23 10:01:20|1186.99|1170.99|1186.79|1170.79|1187.49|1171.49|1186.79|1170.79|9
1642932090000|2022-01-23 10:01:30|1186.78|1170.78|1187.31|1171.31|1187.31|1171.31|1186.62|1170.62|12
1642932100000|2022-01-23 10:01:40|1187.19|1171.19|1186.64|1170.64|1187.19|1171.19|1186.64|1170.64|4
1642932110000|2022-01-23 10:01:50|1186.62|1170.62|1186.53|1170.53|1186.62|1170.62|1186.53|1170.53|2
1642932120000|2022-01-23 10:02:00|1186.62|1170.62|1186.37|1170.37|1186.62|1170.62|1186.37|1170.37|3
1642932130000|2022-01-23 10:02:10|1186.34|1170.34|1186.34|1170.34|1186.35|1170.35|1186.34|1170.34|3
1642932140000|2022-01-23 10:02:20|1186.36|1170.36|1186.55|1170.55|1186.55|1170.55|1186.34|1170.34|8
1642932150000|2022-01-23 10:02:30|1186.97|1170.97|1186.5|1170.5|1186.97|1170.97|1186.5|1170.5|4
1642932160000|2022-01-23 10:02:40|1186.49|1170.49|1186.56|1170.56|1186.72|1170.72|1186.49|1170.49|6
1642932170000|2022-01-23 10:02:50|1186.51|1170.51|1186.5|1170.5|1186.51|1170.51|1186.5|1170.5|2
1642932180000|2022-01-23 10:03:00|1186.38|1170.38|1186.33|1170.33|1186.38|1170.38|1186.33|1170.33|5
1642932190000|2022-01-23 10:03:10|1186.37|1170.37|1185.78|1169.78|1186.37|1170.37|1185.78|1169.78|7
1642932200000|2022-01-23 10:03:20|1185.63|1169.63|1185.63|1169.63|1185.63|1169.63|1185.63|1169.63|1
1642932210000|2022-01-23 10:03:30|1185.64|1169.64|1185.64|1169.64|1185.64|1169.64|1185.64|1169.64|1
1642932220000|2022-01-23 10:03:40|1185.79|1169.79|1187.48|1171.48|1187.48|1171.48|1185.64|1169.64|13
1642932230000|2022-01-23 10:03:50|1188.2|1172.2|1189.16|1173.16|1189.5|1173.5|1188.2|1172.2|17
1642932240000|2022-01-23 10:04:00|1189.09|1173.09|1188.53|1172.53|1189.09|1173.09|1188.53|1172.53|7
1642932250000|2022-01-23 10:04:10|1188.52|1172.52|1187.99|1171.99|1188.52|1172.52|1187.99|1171.99|9
1642932260000|2022-01-23 10:04:20|1187.89|1171.89|1187.33|1171.33|1187.99|1171.99|1187.33|1171.33|9
1642932270000|2022-01-23 10:04:30|1187.05|1171.05|1186.66|1170.66|1187.05|1171.05|1186.61|1170.61|8
1642932280000|2022-01-23 10:04:40|1186.52|1170.52|1187.36|1171.36|1187.36|1171.36|1186.49|1170.49|11
1642932290000|2022-01-23 10:04:50|1187.44|1171.44|1187.51|1171.51|1187.6|1171.6|1187.44|1171.44|3
1642932300000|2022-01-23 10:05:00|1187.41|1171.41|1182.05|1166.05|1187.41|1171.41|1182.05|1166.05|22
1642932310000|2022-01-23 10:05:10|1181.97|1165.97|1179.32|1163.32|1182.35|1166.35|1179.32|1163.32|27
1642932320000|2022-01-23 10:05:20|1179.31|1163.31|1178.99|1162.99|1179.31|1163.31|1178.53|1162.53|24
1642932330000|2022-01-23 10:05:30|1178.82|1162.82|1182.33|1166.33|1182.45|1166.45|1178.73|1162.73|24
1642932340000|2022-01-23 10:05:40|1182.44|1166.44|1179.25|1163.25|1182.46|1166.46|1178.44|1162.44|27
1642932350000|2022-01-23 10:05:50|1179.26|1163.26|1179.59|1163.59|1180.11|1164.11|1179.23|1163.23|19
1642932360000|2022-01-23 10:06:00|1179.61|1163.61|1180.43|1164.43|1180.69|1164.69|1179.46|1163.46|22
1642932370000|2022-01-23 10:06:10|1180.49|1164.49|1180.56|1164.56|1180.96|1164.96|1180.46|1164.46|19
1642932380000|2022-01-23 10:06:20|1180.62|1164.62|1181.13|1165.13|1181.13|1165.13|1180.44|1164.44|10
1642932390000|2022-01-23 10:06:30|1181.08|1165.08|1181.77|1165.77|1181.99|1165.99|1180.73|1164.73|13
1642932400000|2022-01-23 10:06:40|1181.85|1165.85|1181.36|1165.36|1181.85|1165.85|1181.35|1165.35|10
1642932410000|2022-01-23 10:06:50|1181.35|1165.35|1181.44|1165.44|1181.48|1165.48|1181.24|1165.24|21
1642932420000|2022-01-23 10:07:00|1181.47|1165.47|1180.44|1164.44|1181.48|1165.48|1180.44|1164.44|17
1642932430000|2022-01-23 10:07:10|1180.55|1164.55|1181.44|1165.44|1181.45|1165.45|1180.5|1164.5|16
1642932440000|2022-01-23 10:07:20|1181.46|1165.46|1181.58|1165.58|1181.62|1165.62|1181.39|1165.39|20
1642932450000|2022-01-23 10:07:30|1181.61|1165.61|1181.38|1165.38|1181.71|1165.71|1181.05|1165.05|23
1642932460000|2022-01-23 10:07:40|1181.4|1165.4|1181.57|1165.57|1181.57|1165.57|1181.2|1165.2|13
1642932470000|2022-01-23 10:07:50|1181.69|1165.69|1182.32|1166.32|1182.53|1166.53|1181.69|1165.69|14
1642932480000|2022-01-23 10:08:00|1182.53|1166.53|1181.82|1165.82|1182.95|1166.95|1181.82|1165.82|18
1642932490000|2022-01-23 10:08:10|1181.83|1165.83|1181.52|1165.52|1181.83|1165.83|1181.39|1165.39|8
1642932500000|2022-01-23 10:08:20|1181.5|1165.5|1182.38|1166.38|1182.5|1166.5|1181.31|1165.31|15
1642932510000|2022-01-23 10:08:30|1182.39|1166.39|1181.71|1165.71|1182.51|1166.51|1181.69|1165.69|11
1642932520000|2022-01-23 10:08:40|1181.69|1165.69|1181.4|1165.4|1181.72|1165.72|1181.4|1165.4|11
1642932530000|2022-01-23 10:08:50|1181.39|1165.39|1181.4|1165.4|1181.43|1165.43|1181.39|1165.39|4
1642932540000|2022-01-23 10:09:00|1181.38|1165.38|1181.49|1165.49|1181.72|1165.72|1181.38|1165.38|12
1642932550000|2022-01-23 10:09:10|1181.63|1165.63|1181.39|1165.39|1181.63|1165.63|1181.39|1165.39|8
1642932560000|2022-01-23 10:09:20|1181.4|1165.4|1181.4|1165.4|1181.4|1165.4|1181.39|1165.39|5
1642932570000|2022-01-23 10:09:30|1181.39|1165.39|1181.33|1165.33|1181.39|1165.39|1181.3|1165.3|5
1642932580000|2022-01-23 10:09:40|1181.34|1165.34|1181.4|1165.4|1181.44|1165.44|1181.3|1165.3|9
1642932590000|2022-01-23 10:09:50|1181.39|1165.39|1181.36|1165.36|1181.4|1165.4|1181.36|1165.36|4
1642932600000|2022-01-23 10:10:00|1181.37|1165.37|1181.33|1165.33|1181.37|1165.37|1181.32|1165.32|9
1642932610000|2022-01-23 10:10:10|1181.04|1165.04|1180.44|1164.44|1181.04|1165.04|1180.44|1164.44|11
1642932620000|2022-01-23 10:10:20|1180.43|1164.43|1179.22|1163.22|1180.43|1164.43|1178.77|1162.77|19
1642932630000|2022-01-23 10:10:30|1179.38|1163.38|1178.61|1162.61|1179.38|1163.38|1178.6|1162.6|10
1642932640000|2022-01-23 10:10:40|1178.6|1162.6|1178.47|1162.47|1179.09|1163.09|1178.47|1162.47|13
1642932650000|2022-01-23 10:10:50|1178.42|1162.42|1178.13|1162.13|1178.46|1162.46|1178.05|1162.05|6
1642932660000|2022-01-23 10:11:00|1178.08|1162.08|1178.5|1162.5|1178.6|1162.6|1178.08|1162.08|18
1642932670000|2022-01-23 10:11:10|1178.59|1162.59|1179.26|1163.26|1179.31|1163.31|1178.59|1162.59|8
1642932680000|2022-01-23 10:11:20|1179.41|1163.41|1179.38|1163.38|1179.41|1163.41|1179.38|1163.38|2
1642932690000|2022-01-23 10:11:30|1179.41|1163.41|1179.56|1163.56|1179.56|1163.56|1179.41|1163.41|8
1642932700000|2022-01-23 10:11:40|1179.5|1163.5|1179.56|1163.56|1179.61|1163.61|1179.45|1163.45|6
1642932710000|2022-01-23 10:11:50|1179.66|1163.66|1179.64|1163.64|1179.66|1163.66|1179.64|1163.64|2
1642932720000|2022-01-23 10:12:00|1179.88|1163.88|1180.25|1164.25|1180.25|1164.25|1179.88|1163.88|15
1642932730000|2022-01-23 10:12:10|1180.28|1164.28|1179.94|1163.94|1180.28|1164.28|1179.58|1163.58|8
1642932740000|2022-01-23 10:12:20|1179.95|1163.95|1179.96|1163.96|1180.06|1164.06|1179.95|1163.95|3
1642932750000|2022-01-23 10:12:30|1179.71|1163.71|1180.5|1164.5|1180.5|1164.5|1179.71|1163.71|8
1642932760000|2022-01-23 10:12:40|1180.51|1164.51|1180.73|1164.73|1180.98|1164.98|1180.28|1164.28|14
1642932770000|2022-01-23 10:12:50|1180.71|1164.71|1180.77|1164.77|1180.83|1164.83|1180.58|1164.58|7
1642932780000|2022-01-23 10:13:00|1180.71|1164.71|1180.76|1164.76|1180.81|1164.81|1180.71|1164.71|5
1642932790000|2022-01-23 10:13:10|1180.88|1164.88|1181.23|1165.23|1181.23|1165.23|1180.87|1164.87|4
1642932800000|2022-01-23 10:13:20|1181.24|1165.24|1181.38|1165.38|1181.43|1165.43|1181.24|1165.24|5
1642932810000|2022-01-23 10:13:30|1181.23|1165.23|1181.08|1165.08|1181.23|1165.23|1180.56|1164.56|14
1642932820000|2022-01-23 10:13:40|1181.02|1165.02|1181.22|1165.22|1181.22|1165.22|1181.02|1165.02|8
1642932830000|2022-01-23 10:13:50|1181.19|1165.19|1182.23|1166.23|1182.23|1166.23|1181.19|1165.19|9
1642932840000|2022-01-23 10:14:00|1182.06|1166.06|1182.62|1166.62|1182.62|1166.62|1182.06|1166.06|5
1642932850000|2022-01-23 10:14:10|1182.6|1166.6|1182.32|1166.32|1182.6|1166.6|1182.32|1166.32|3
1642932860000|2022-01-23 10:14:20|1182.2|1166.2|1182.15|1166.15|1182.2|1166.2|1182.15|1166.15|4
1642932870000|2022-01-23 10:14:30|1181.99|1165.99|1181.7|1165.7|1182.02|1166.02|1181.62|1165.62|14
1642932880000|2022-01-23 10:14:40|1181.63|1165.63|1181.81|1165.81|1181.87|1165.87|1181.49|1165.49|10
1642932890000|2022-01-23 10:14:50|1181.68|1165.68|1181.84|1165.84|1182.03|1166.03|1181.68|1165.68|4
1642932900000|2022-01-23 10:15:00|1181.75|1165.75|1181.75|1165.75|1181.75|1165.75|1181.75|1165.75|1
1642932910000|2022-01-23 10:15:10|1181.63|1165.63|1181.48|1165.48|1181.63|1165.63|1181.45|1165.45|6
1642932920000|2022-01-23 10:15:20|1181.43|1165.43|1181.29|1165.29|1181.43|1165.43|1180.89|1164.89|9
1642932930000|2022-01-23 10:15:30|1181.19|1165.19|1181.38|1165.38|1181.38|1165.38|1181.19|1165.19|3
1642932940000|2022-01-23 10:15:40|1181.29|1165.29|1180.7|1164.7|1181.29|1165.29|1180.54|1164.54|8
1642932950000|2022-01-23 10:15:50|1180.55|1164.55|1180.82|1164.82|1181.31|1165.31|1180.55|1164.55|8
1642932960000|2022-01-23 10:16:00|1181.1|1165.1|1180.49|1164.49|1181.1|1165.1|1180.49|1164.49|7
1642932970000|2022-01-23 10:16:10|1180.26|1164.26|1179.91|1163.91|1180.26|1164.26|1179.87|1163.87|6
1642932980000|2022-01-23 10:16:20|1179.86|1163.86|1180.17|1164.17|1180.2|1164.2|1179.84|1163.84|8
1642932990000|2022-01-23 10:16:30|1180.2|1164.2|1180.2|1164.2|1180.2|1164.2|1180.17|1164.17|3
1642933010000|2022-01-23 10:16:50|1180.38|1164.38|1179.75|1163.75|1180.38|1164.38|1179.75|1163.75|7
1642933020000|2022-01-23 10:17:00|1179.67|1163.67|1178.46|1162.46|1179.67|1163.67|1178.46|1162.46|17
1642933030000|2022-01-23 10:17:10|1178.48|1162.48|1178.54|1162.54|1178.63|1162.63|1178.46|1162.46|7
1642933040000|2022-01-23 10:17:20|1178.74|1162.74|1178.96|1162.96|1179.16|1163.16|1178.74|1162.74|8
1642933050000|2022-01-23 10:17:30|1178.93|1162.93|1178.44|1162.44|1178.93|1162.93|1178.44|1162.44|5
1642933070000|2022-01-23 10:17:50|1178.43|1162.43|1178.41|1162.41|1178.45|1162.45|1178.4|1162.4|7
1642933080000|2022-01-23 10:18:00|1178.4|1162.4|1178.24|1162.24|1178.4|1162.4|1178.24|1162.24|3
1642933090000|2022-01-23 10:18:10|1178.49|1162.49|1178.5|1162.5|1178.5|1162.5|1178.29|1162.29|7
1642933100000|2022-01-23 10:18:20|1178.4|1162.4|1178.65|1162.65|1178.82|1162.82|1178.36|1162.36|7
1642933110000|2022-01-23 10:18:30|1178.53|1162.53|1178.72|1162.72|1178.72|1162.72|1178.43|1162.43|5
1642933120000|2022-01-23 10:18:40|1179.09|1163.09|1179.33|1163.33|1179.34|1163.34|1179.09|1163.09|7
1642933130000|2022-01-23 10:18:50|1179.35|1163.35|1179.67|1163.67|1179.67|1163.67|1179.35|1163.35|6
1642933140000|2022-01-23 10:19:00|1179.71|1163.71|1180.5|1164.5|1180.65|1164.65|1179.71|1163.71|13
1642933150000|2022-01-23 10:19:10|1180.45|1164.45|1180.26|1164.26|1180.45|1164.45|1180.24|1164.24|4
1642933160000|2022-01-23 10:19:20|1179.98|1163.98|1179.17|1163.17|1179.98|1163.98|1179.17|1163.17|7
1642933170000|2022-01-23 10:19:30|1179.5|1163.5|1179.61|1163.61|1179.69|1163.69|1179.5|1163.5|9
1642933180000|2022-01-23 10:19:40|1179.51|1163.51|1179.5|1163.5|1179.51|1163.51|1179.5|1163.5|2
1642933190000|2022-01-23 10:19:50|1179.49|1163.49|1181.85|1165.85|1181.85|1165.85|1179.49|1163.49|13
1642933200000|2022-01-23 10:20:00|1181.94|1165.94|1182.17|1166.17|1182.44|1166.44|1181.94|1165.94|11
1642933210000|2022-01-23 10:20:10|1182.1|1166.1|1182|1166|1182.17|1166.17|1182|1166|7
1642933220000|2022-01-23 10:20:20|1181.96|1165.96|1179.96|1163.96|1181.97|1165.97|1179.96|1163.96|10
1642933230000|2022-01-23 10:20:30|1179.75|1163.75|1177.66|1161.66|1179.75|1163.75|1176.18|1160.18|30
1642933240000|2022-01-23 10:20:40|1178.02|1162.02|1178.05|1162.05|1178.42|1162.42|1177.48|1161.48|23
1642933250000|2022-01-23 10:20:50|1178.07|1162.07|1177.7|1161.7|1178.07|1162.07|1177.69|1161.69|17
1642933260000|2022-01-23 10:21:00|1177.69|1161.69|1178.42|1162.42|1178.68|1162.68|1177.69|1161.69|13
1642933270000|2022-01-23 10:21:10|1178.72|1162.72|1179.25|1163.25|1179.4|1163.4|1178.72|1162.72|11
1642933280000|2022-01-23 10:21:20|1179.34|1163.34|1179.14|1163.14|1179.58|1163.58|1178.92|1162.92|11
1642933290000|2022-01-23 10:21:30|1178.95|1162.95|1178.44|1162.44|1179.08|1163.08|1178.36|1162.36|14
1642933300000|2022-01-23 10:21:40|1178.45|1162.45|1177.95|1161.95|1178.45|1162.45|1177.75|1161.75|13
1642933310000|2022-01-23 10:21:50|1177.87|1161.87|1177.7|1161.7|1178.08|1162.08|1177.59|1161.59|14
1642933320000|2022-01-23 10:22:00|1177.69|1161.69|1177.59|1161.59|1177.87|1161.87|1177.57|1161.57|5
1642933330000|2022-01-23 10:22:10|1177.87|1161.87|1178.33|1162.33|1178.35|1162.35|1177.59|1161.59|16
1642933340000|2022-01-23 10:22:20|1178.34|1162.34|1178.56|1162.56|1178.56|1162.56|1178.34|1162.34|6
1642933350000|2022-01-23 10:22:30|1178.64|1162.64|1178.48|1162.48|1178.66|1162.66|1178.46|1162.46|7
1642933370000|2022-01-23 10:22:50|1178.46|1162.46|1178.24|1162.24|1178.46|1162.46|1177.82|1161.82|10
1642933380000|2022-01-23 10:23:00|1178.13|1162.13|1177.21|1161.21|1178.27|1162.27|1177.21|1161.21|16
1642933390000|2022-01-23 10:23:10|1176.99|1160.99|1177.24|1161.24|1177.24|1161.24|1176.52|1160.52|13
1642933400000|2022-01-23 10:23:20|1177.25|1161.25|1178.21|1162.21|1178.21|1162.21|1177.18|1161.18|15
1642933410000|2022-01-23 10:23:30|1178.16|1162.16|1178.42|1162.42|1178.42|1162.42|1178.15|1162.15|6
1642933420000|2022-01-23 10:23:40|1178.37|1162.37|1177.98|1161.98|1178.37|1162.37|1177.87|1161.87|7
1642933430000|2022-01-23 10:23:50|1178.16|1162.16|1178.54|1162.54|1178.54|1162.54|1177.98|1161.98|9
1642933440000|2022-01-23 10:24:00|1178.52|1162.52|1178.76|1162.76|1178.76|1162.76|1178.52|1162.52|3
1642933450000|2022-01-23 10:24:10|1178.91|1162.91|1178.91|1162.91|1178.91|1162.91|1178.91|1162.91|1
1642933460000|2022-01-23 10:24:20|1179.28|1163.28|1180.76|1164.76|1181.18|1165.18|1179.28|1163.28|14
1642933470000|2022-01-23 10:24:30|1180.29|1164.29|1180.28|1164.28|1180.48|1164.48|1180.28|1164.28|5
1642933480000|2022-01-23 10:24:40|1180.29|1164.29|1179.78|1163.78|1180.3|1164.3|1179.78|1163.78|13
1642933490000|2022-01-23 10:24:50|1179.69|1163.69|1179.59|1163.59|1179.69|1163.69|1179.59|1163.59|2
1642933500000|2022-01-23 10:25:00|1179.65|1163.65|1180.19|1164.19|1180.27|1164.27|1179.65|1163.65|8
1642933510000|2022-01-23 10:25:10|1180.27|1164.27|1180.47|1164.47|1180.47|1164.47|1180.19|1164.19|4
1642933520000|2022-01-23 10:25:20|1180.52|1164.52|1180.35|1164.35|1180.52|1164.52|1180.09|1164.09|6
1642933530000|2022-01-23 10:25:30|1180.43|1164.43|1180.56|1164.56|1180.56|1164.56|1180.26|1164.26|9
1642933540000|2022-01-23 10:25:40|1180.64|1164.64|1180.57|1164.57|1180.75|1164.75|1180.56|1164.56|5
1642933550000|2022-01-23 10:25:50|1180.58|1164.58|1180.65|1164.65|1180.65|1164.65|1180.53|1164.53|3
1642933560000|2022-01-23 10:26:00|1180.53|1164.53|1180.57|1164.57|1180.77|1164.77|1180.39|1164.39|10
1642933570000|2022-01-23 10:26:10|1180.42|1164.42|1180.46|1164.46|1180.46|1164.46|1180.39|1164.39|3
1642933580000|2022-01-23 10:26:20|1180.52|1164.52|1180.52|1164.52|1180.52|1164.52|1180.52|1164.52|1
1642933590000|2022-01-23 10:26:30|1180.47|1164.47|1180.59|1164.59|1180.59|1164.59|1180.47|1164.47|5
1642933600000|2022-01-23 10:26:40|1180.38|1164.38|1180.34|1164.34|1180.38|1164.38|1180.23|1164.23|3
1642933610000|2022-01-23 10:26:50|1180.37|1164.37|1180.34|1164.34|1180.37|1164.37|1180.34|1164.34|2
1642933620000|2022-01-23 10:27:00|1180.4|1164.4|1180.47|1164.47|1180.47|1164.47|1180.4|1164.4|2
1642933640000|2022-01-23 10:27:20|1180.4|1164.4|1180.42|1164.42|1180.42|1164.42|1180.4|1164.4|2
1642933650000|2022-01-23 10:27:30|1180.37|1164.37|1180.37|1164.37|1180.37|1164.37|1180.37|1164.37|1
1642933670000|2022-01-23 10:27:50|1180.39|1164.39|1180.51|1164.51|1180.51|1164.51|1180.39|1164.39|2
1642933680000|2022-01-23 10:28:00|1180.6|1164.6|1180.61|1164.61|1180.61|1164.61|1180.6|1164.6|2
1642933690000|2022-01-23 10:28:10|1180.88|1164.88|1181.34|1165.34|1181.34|1165.34|1180.86|1164.86|10
1642933700000|2022-01-23 10:28:20|1181.4|1165.4|1181.41|1165.41|1181.44|1165.44|1181.4|1165.4|4
1642933710000|2022-01-23 10:28:30|1181.44|1165.44|1182.06|1166.06|1182.06|1166.06|1181.44|1165.44|6
1642933720000|2022-01-23 10:28:40|1182.15|1166.15|1182.15|1166.15|1182.27|1166.27|1182.06|1166.06|5
1642933730000|2022-01-23 10:28:50|1182.2|1166.2|1182.25|1166.25|1182.25|1166.25|1182.17|1166.17|3
1642933740000|2022-01-23 10:29:00|1182.38|1166.38|1182.55|1166.55|1182.55|1166.55|1182.38|1166.38|3
1642933750000|2022-01-23 10:29:10|1182.56|1166.56|1183.53|1167.53|1183.53|1167.53|1182.56|1166.56|5
1642933760000|2022-01-23 10:29:20|1183.52|1167.52|1183.84|1167.84|1183.84|1167.84|1183.52|1167.52|5
1642933770000|2022-01-23 10:29:30|1183.65|1167.65|1183.57|1167.57|1183.84|1167.84|1183.57|1167.57|4
1642933780000|2022-01-23 10:29:40|1183.62|1167.62|1183.6|1167.6|1183.62|1167.62|1183.6|1167.6|2
1642933790000|2022-01-23 10:29:50|1183.53|1167.53|1182.67|1166.67|1183.55|1167.55|1182.67|1166.67|10
1642933800000|2022-01-23 10:30:00|1182.57|1166.57|1184.06|1168.06|1184.06|1168.06|1182.57|1166.57|11
1642933810000|2022-01-23 10:30:10|1184.07|1168.07|1184.83|1168.83|1184.83|1168.83|1184.07|1168.07|10
1642933820000|2022-01-23 10:30:20|1185|1169|1185.56|1169.56|1185.59|1169.59|1185|1169|9
1642933830000|2022-01-23 10:30:30|1185.55|1169.55|1184.35|1168.35|1185.55|1169.55|1184.35|1168.35|12
1642933840000|2022-01-23 10:30:40|1184.44|1168.44|1184.59|1168.59|1184.59|1168.59|1184.44|1168.44|2
1642933850000|2022-01-23 10:30:50|1184.44|1168.44|1184.7|1168.7|1184.7|1168.7|1184.44|1168.44|3
1642933860000|2022-01-23 10:31:00|1184.85|1168.85|1184.55|1168.55|1184.85|1168.85|1184.43|1168.43|8
1642933870000|2022-01-23 10:31:10|1184.47|1168.47|1184.6|1168.6|1184.6|1168.6|1184.44|1168.44|5
1642933880000|2022-01-23 10:31:20|1184.74|1168.74|1184.89|1168.89|1184.9|1168.9|1184.74|1168.74|3
1642933890000|2022-01-23 10:31:30|1185.11|1169.11|1184.84|1168.84|1185.11|1169.11|1184.84|1168.84|4
1642933900000|2022-01-23 10:31:40|1185.11|1169.11|1185.42|1169.42|1185.42|1169.42|1185.11|1169.11|3
1642933910000|2022-01-23 10:31:50|1185.14|1169.14|1185.15|1169.15|1185.15|1169.15|1184.9|1168.9|4
1642933920000|2022-01-23 10:32:00|1184.96|1168.96|1184.37|1168.37|1184.96|1168.96|1184.37|1168.37|6
1642933930000|2022-01-23 10:32:10|1184.22|1168.22|1183.51|1167.51|1184.22|1168.22|1183.51|1167.51|5
1642933940000|2022-01-23 10:32:20|1183.49|1167.49|1183.41|1167.41|1183.49|1167.49|1183.41|1167.41|3
1642933950000|2022-01-23 10:32:30|1183.4|1167.4|1182.94|1166.94|1183.4|1167.4|1182.94|1166.94|5
1642933960000|2022-01-23 10:32:40|1182.9|1166.9|1182.75|1166.75|1183.08|1167.08|1182.75|1166.75|6
1642933970000|2022-01-23 10:32:50|1182.67|1166.67|1182.54|1166.54|1182.67|1166.67|1182.54|1166.54|3
1642933980000|2022-01-23 10:33:00|1182.51|1166.51|1182.25|1166.25|1182.51|1166.51|1182.25|1166.25|4
1642933990000|2022-01-23 10:33:10|1182.31|1166.31|1182.29|1166.29|1182.31|1166.31|1182.22|1166.22|11
1642934000000|2022-01-23 10:33:20|1182.26|1166.26|1182.22|1166.22|1182.29|1166.29|1182.22|1166.22|11
1642934010000|2022-01-23 10:33:30|1182.24|1166.24|1182.03|1166.03|1182.33|1166.33|1182.01|1166.01|13
1642934020000|2022-01-23 10:33:40|1182.02|1166.02|1181.65|1165.65|1182.21|1166.21|1181.65|1165.65|7
1642934030000|2022-01-23 10:33:50|1181.64|1165.64|1181.3|1165.3|1181.64|1165.64|1181.22|1165.22|13
1642934040000|2022-01-23 10:34:00|1181.22|1165.22|1180.65|1164.65|1181.22|1165.22|1180.53|1164.53|10
1642934050000|2022-01-23 10:34:10|1180.95|1164.95|1181.09|1165.09|1181.1|1165.1|1180.89|1164.89|5
1642934060000|2022-01-23 10:34:20|1180.92|1164.92|1180.55|1164.55|1180.92|1164.92|1180.55|1164.55|4
1642934070000|2022-01-23 10:34:30|1180.39|1164.39|1180.33|1164.33|1180.39|1164.39|1180.03|1164.03|6
1642934080000|2022-01-23 10:34:40|1180.37|1164.37|1180.15|1164.15|1180.37|1164.37|1179.58|1163.58|14
1642934090000|2022-01-23 10:34:50|1180.11|1164.11|1180.38|1164.38|1180.39|1164.39|1180.04|1164.04|5
1642934100000|2022-01-23 10:35:00|1180.37|1164.37|1180.36|1164.36|1180.37|1164.37|1180.36|1164.36|2
1642934110000|2022-01-23 10:35:10|1180.38|1164.38|1180.49|1164.49|1180.49|1164.49|1180.38|1164.38|3
1642934120000|2022-01-23 10:35:20|1180.73|1164.73|1180.47|1164.47|1180.79|1164.79|1180.47|1164.47|7
1642934130000|2022-01-23 10:35:30|1180.5|1164.5|1180.49|1164.49|1180.5|1164.5|1180.49|1164.49|2
1642934140000|2022-01-23 10:35:40|1180.36|1164.36|1180.36|1164.36|1180.36|1164.36|1180.36|1164.36|1
1642934150000|2022-01-23 10:35:50|1180.21|1164.21|1178.98|1162.98|1180.21|1164.21|1178.98|1162.98|12
1642934160000|2022-01-23 10:36:00|1179.05|1163.05|1179.26|1163.26|1179.28|1163.28|1179.05|1163.05|5
1642934170000|2022-01-23 10:36:10|1179.14|1163.14|1179.5|1163.5|1179.5|1163.5|1178.77|1162.77|9
1642934180000|2022-01-23 10:36:20|1179.57|1163.57|1179.97|1163.97|1179.97|1163.97|1179.57|1163.57|3
1642934190000|2022-01-23 10:36:30|1179.94|1163.94|1180.04|1164.04|1180.39|1164.39|1179.94|1163.94|7
1642934200000|2022-01-23 10:36:40|1179.8|1163.8|1179.9|1163.9|1179.9|1163.9|1179.72|1163.72|5
1642934210000|2022-01-23 10:36:50|1180.04|1164.04|1179.9|1163.9|1180.04|1164.04|1179.88|1163.88|4
1642934220000|2022-01-23 10:37:00|1180.04|1164.04|1180.25|1164.25|1180.25|1164.25|1180.03|1164.03|4
1642934230000|2022-01-23 10:37:10|1180.39|1164.39|1180.58|1164.58|1180.58|1164.58|1180.36|1164.36|9
1642934240000|2022-01-23 10:37:20|1180.59|1164.59|1181.31|1165.31|1181.31|1165.31|1180.59|1164.59|7
1642934250000|2022-01-23 10:37:30|1181.28|1165.28|1181.28|1165.28|1181.31|1165.31|1181.28|1165.28|3
1642934270000|2022-01-23 10:37:50|1181.43|1165.43|1181.42|1165.42|1181.43|1165.43|1181.42|1165.42|2
1642934280000|2022-01-23 10:38:00|1181.44|1165.44|1181.57|1165.57|1181.57|1165.57|1181.44|1165.44|3
1642934290000|2022-01-23 10:38:10|1181.58|1165.58|1181.99|1165.99|1181.99|1165.99|1181.58|1165.58|3
1642934300000|2022-01-23 10:38:20|1182.18|1166.18|1182.26|1166.26|1182.4|1166.4|1181.97|1165.97|13
1642934310000|2022-01-23 10:38:30|1182.4|1166.4|1182.46|1166.46|1182.46|1166.46|1182.4|1166.4|2
1642934320000|2022-01-23 10:38:40|1182.48|1166.48|1182.48|1166.48|1182.48|1166.48|1182.48|1166.48|1
1642934340000|2022-01-23 10:39:00|1182.57|1166.57|1183.08|1167.08|1183.08|1167.08|1182.48|1166.48|6
1642934350000|2022-01-23 10:39:10|1183.41|1167.41|1183.41|1167.41|1183.41|1167.41|1183.41|1167.41|1
1642934360000|2022-01-23 10:39:20|1183.36|1167.36|1182.72|1166.72|1183.36|1167.36|1182.72|1166.72|3
1642934370000|2022-01-23 10:39:30|1182.53|1166.53|1182.53|1166.53|1182.53|1166.53|1182.53|1166.53|1
1642934380000|2022-01-23 10:39:40|1182.55|1166.55|1182.55|1166.55|1182.55|1166.55|1182.49|1166.49|5
1642934390000|2022-01-23 10:39:50|1182.44|1166.44|1182.33|1166.33|1182.44|1166.44|1182.33|1166.33|2
1642934400000|2022-01-23 10:40:00|1182.37|1166.37|1182.34|1166.34|1182.37|1166.37|1182.34|1166.34|2
1642934410000|2022-01-23 10:40:10|1182.33|1166.33|1181.87|1165.87|1182.33|1166.33|1181.87|1165.87|6
1642934420000|2022-01-23 10:40:20|1182.16|1166.16|1182.51|1166.51|1182.51|1166.51|1182.16|1166.16|4
1642934430000|2022-01-23 10:40:30|1182.53|1166.53|1182.53|1166.53|1182.53|1166.53|1182.53|1166.53|1
1642934440000|2022-01-23 10:40:40|1182.59|1166.59|1182.8|1166.8|1182.8|1166.8|1182.59|1166.59|2
1642934450000|2022-01-23 10:40:50|1182.69|1166.69|1182.98|1166.98|1183.19|1167.19|1182.69|1166.69|4
1642934460000|2022-01-23 10:41:00|1183.33|1167.33|1183.62|1167.62|1183.62|1167.62|1183.33|1167.33|9
1642934470000|2022-01-23 10:41:10|1184.11|1168.11|1184.6|1168.6|1184.6|1168.6|1184.11|1168.11|10
1642934480000|2022-01-23 10:41:20|1184.81|1168.81|1185.45|1169.45|1185.5|1169.5|1184.75|1168.75|13
1642934490000|2022-01-23 10:41:30|1185.5|1169.5|1185.57|1169.57|1185.57|1169.57|1185.36|1169.36|5
1642934500000|2022-01-23 10:41:40|1185.71|1169.71|1185.67|1169.67|1186.19|1170.19|1185.67|1169.67|13
1642934510000|2022-01-23 10:41:50|1185.9|1169.9|1184.96|1168.96|1185.99|1169.99|1184.96|1168.96|12
1642934520000|2022-01-23 10:42:00|1185.02|1169.02|1185.2|1169.2|1185.45|1169.45|1185.02|1169.02|7
1642934530000|2022-01-23 10:42:10|1185.21|1169.21|1184.71|1168.71|1185.21|1169.21|1184.71|1168.71|3
1642934540000|2022-01-23 10:42:20|1184.63|1168.63|1184.63|1168.63|1184.63|1168.63|1184.63|1168.63|1
1642934560000|2022-01-23 10:42:40|1184.65|1168.65|1184.62|1168.62|1184.65|1168.65|1184.62|1168.62|3
1642934570000|2022-01-23 10:42:50|1184.78|1168.78|1185.4|1169.4|1185.4|1169.4|1184.62|1168.62|6
1642934580000|2022-01-23 10:43:00|1185.49|1169.49|1185.58|1169.58|1185.58|1169.58|1185.49|1169.49|3
1642934590000|2022-01-23 10:43:10|1185.52|1169.52|1184.6|1168.6|1185.58|1169.58|1184.6|1168.6|11
1642934600000|2022-01-23 10:43:20|1184.42|1168.42|1184.42|1168.42|1184.42|1168.42|1184.42|1168.42|1
1642934610000|2022-01-23 10:43:30|1184.57|1168.57|1184.38|1168.38|1184.57|1168.57|1184.38|1168.38|4
1642934620000|2022-01-23 10:43:40|1184.39|1168.39|1184.08|1168.08|1184.41|1168.41|1183.67|1167.67|9
1642934630000|2022-01-23 10:43:50|1184.1|1168.1|1184.08|1168.08|1184.12|1168.12|1184.08|1168.08|5
1642934640000|2022-01-23 10:44:00|1184.12|1168.12|1184.34|1168.34|1184.39|1168.39|1184.12|1168.12|6
1642934650000|2022-01-23 10:44:10|1184.15|1168.15|1184.39|1168.39|1184.39|1168.39|1184.15|1168.15|3
1642934660000|2022-01-23 10:44:20|1184.38|1168.38|1184.38|1168.38|1184.38|1168.38|1184.38|1168.38|1
1642934670000|2022-01-23 10:44:30|1184.43|1168.43|1184.43|1168.43|1184.43|1168.43|1184.43|1168.43|1
1642934680000|2022-01-23 10:44:40|1184.44|1168.44|1184.66|1168.66|1184.66|1168.66|1184.44|1168.44|3
1642934690000|2022-01-23 10:44:50|1184.65|1168.65|1184.74|1168.74|1184.74|1168.74|1184.65|1168.65|3
1642934700000|2022-01-23 10:45:00|1184.97|1168.97|1186.1|1170.1|1186.1|1170.1|1184.97|1168.97|12
1642934710000|2022-01-23 10:45:10|1186.11|1170.11|1186.34|1170.34|1186.34|1170.34|1186.02|1170.02|8
1642934720000|2022-01-23 10:45:20|1186.52|1170.52|1186.75|1170.75|1186.81|1170.81|1186.52|1170.52|8
1642934730000|2022-01-23 10:45:30|1186.5|1170.5|1186.11|1170.11|1186.65|1170.65|1186.11|1170.11|8
1642934740000|2022-01-23 10:45:40|1186.12|1170.12|1186.2|1170.2|1186.2|1170.2|1185.88|1169.88|8
1642934750000|2022-01-23 10:45:50|1186.02|1170.02|1185.79|1169.79|1186.02|1170.02|1185.79|1169.79|3
1642934760000|2022-01-23 10:46:00|1185.8|1169.8|1184.48|1168.48|1185.8|1169.8|1184.48|1168.48|13
1642934770000|2022-01-23 10:46:10|1184.24|1168.24|1184.46|1168.46|1184.51|1168.51|1184.21|1168.21|8
1642934780000|2022-01-23 10:46:20|1184.39|1168.39|1183.56|1167.56|1184.39|1168.39|1183.56|1167.56|7
1642934790000|2022-01-23 10:46:30|1183.45|1167.45|1182.94|1166.94|1183.46|1167.46|1182.83|1166.83|13
1642934800000|2022-01-23 10:46:40|1182.68|1166.68|1182.12|1166.12|1182.68|1166.68|1182.12|1166.12|9
1642934810000|2022-01-23 10:46:50|1182.13|1166.13|1182.18|1166.18|1182.18|1166.18|1182.06|1166.06|5
1642934820000|2022-01-23 10:47:00|1182.08|1166.08|1182.35|1166.35|1182.38|1166.38|1182.08|1166.08|6
1642934830000|2022-01-23 10:47:10|1182.53|1166.53|1182.73|1166.73|1183.01|1167.01|1182.44|1166.44|11
1642934840000|2022-01-23 10:47:20|1182.49|1166.49|1182.53|1166.53|1182.53|1166.53|1182.48|1166.48|3
1642934850000|2022-01-23 10:47:30|1182.72|1166.72|1182.46|1166.46|1182.72|1166.72|1182.28|1166.28|9
1642934860000|2022-01-23 10:47:40|1182.24|1166.24|1182.37|1166.37|1182.37|1166.37|1182.22|1166.22|4
1642934870000|2022-01-23 10:47:50|1182.27|1166.27|1181.91|1165.91|1182.28|1166.28|1181.91|1165.91|5
1642934880000|2022-01-23 10:48:00|1181.92|1165.92|1182.22|1166.22|1182.22|1166.22|1181.86|1165.86|5
1642934890000|2022-01-23 10:48:10|1182.2|1166.2|1183.04|1167.04|1183.04|1167.04|1182.2|1166.2|6
1642934900000|2022-01-23 10:48:20|1183.05|1167.05|1182.85|1166.85|1183.46|1167.46|1182.85|1166.85|15
1642934910000|2022-01-23 10:48:30|1182.94|1166.94|1183.08|1167.08|1183.29|1167.29|1182.85|1166.85|9
1642934920000|2022-01-23 10:48:40|1183.09|1167.09|1183.52|1167.52|1183.52|1167.52|1183.08|1167.08|10
1642934930000|2022-01-23 10:48:50|1183.51|1167.51|1182.81|1166.81|1183.52|1167.52|1182.81|1166.81|18
1642934940000|2022-01-23 10:49:00|1182.75|1166.75|1182.03|1166.03|1182.81|1166.81|1182.03|1166.03|12
1642934950000|2022-01-23 10:49:10|1182.12|1166.12|1182.05|1166.05|1182.12|1166.12|1181.92|1165.92|6
1642934960000|2022-01-23 10:49:20|1182.16|1166.16|1182.05|1166.05|1182.16|1166.16|1181.82|1165.82|10
1642934970000|2022-01-23 10:49:30|1182.27|1166.27|1182.49|1166.49|1182.54|1166.54|1182.15|1166.15|14
1642934980000|2022-01-23 10:49:40|1182.74|1166.74|1182.77|1166.77|1182.77|1166.77|1182.73|1166.73|3
1642935000000|2022-01-23 10:50:00|1182.74|1166.74|1181.92|1165.92|1182.75|1166.75|1181.88|1165.88|13
1642935010000|2022-01-23 10:50:10|1181.98|1165.98|1181.85|1165.85|1181.98|1165.98|1181.76|1165.76|11
1642935020000|2022-01-23 10:50:20|1181.84|1165.84|1182.33|1166.33|1182.33|1166.33|1181.69|1165.69|12
1642935030000|2022-01-23 10:50:30|1182.26|1166.26|1181.76|1165.76|1182.31|1166.31|1181.74|1165.74|9
1642935040000|2022-01-23 10:50:40|1181.46|1165.46|1181.59|1165.59|1181.63|1165.63|1181.2|1165.2|12
1642935050000|2022-01-23 10:50:50|1181.2|1165.2|1181.59|1165.59|1181.59|1165.59|1181.2|1165.2|4
1642935060000|2022-01-23 10:51:00|1181.57|1165.57|1182.79|1166.79|1183.15|1167.15|1181.57|1165.57|10
1642935070000|2022-01-23 10:51:10|1183.27|1167.27|1178.52|1162.52|1183.27|1167.27|1178.48|1162.48|25
1642935080000|2022-01-23 10:51:20|1178.53|1162.53|1178.15|1162.15|1179.12|1163.12|1178.15|1162.15|19
1642935090000|2022-01-23 10:51:30|1178.13|1162.13|1182.13|1166.13|1182.34|1166.34|1178.13|1162.13|27
1642935100000|2022-01-23 10:51:40|1182.09|1166.09|1180.96|1164.96|1182.09|1166.09|1180.95|1164.95|17
1642935110000|2022-01-23 10:51:50|1181.01|1165.01|1180.96|1164.96|1182.09|1166.09|1180.96|1164.96|15
1642935120000|2022-01-23 10:52:00|1181|1165|1179.56|1163.56|1181|1165|1179.12|1163.12|21
1642935130000|2022-01-23 10:52:10|1179.14|1163.14|1179.46|1163.46|1179.75|1163.75|1179.14|1163.14|18
1642935140000|2022-01-23 10:52:20|1179.42|1163.42|1179.45|1163.45|1179.63|1163.63|1179.22|1163.22|11
1642935150000|2022-01-23 10:52:30|1179.78|1163.78|1179.97|1163.97|1180.13|1164.13|1179.71|1163.71|12
1642935160000|2022-01-23 10:52:40|1179.96|1163.96|1179.53|1163.53|1179.96|1163.96|1179.53|1163.53|3
1642935170000|2022-01-23 10:52:50|1179.37|1163.37|1180.2|1164.2|1180.2|1164.2|1179.37|1163.37|9
1642935180000|2022-01-23 10:53:00|1180.09|1164.09|1179.83|1163.83|1180.31|1164.31|1179.82|1163.82|21
1642935190000|2022-01-23 10:53:10|1179.82|1163.82|1179.73|1163.73|1180.17|1164.17|1179.69|1163.69|10
1642935200000|2022-01-23 10:53:20|1179.74|1163.74|1180.17|1164.17|1180.17|1164.17|1179.74|1163.74|3
1642935210000|2022-01-23 10:53:30|1180.1|1164.1|1180.14|1164.14|1180.17|1164.17|1179.7|1163.7|10
1642935220000|2022-01-23 10:53:40|1180.1|1164.1|1179.71|1163.71|1180.15|1164.15|1179.71|1163.71|11
1642935230000|2022-01-23 10:53:50|1179.72|1163.72|1180.53|1164.53|1180.9|1164.9|1179.71|1163.71|14
1642935240000|2022-01-23 10:54:00|1180.68|1164.68|1181.16|1165.16|1181.25|1165.25|1180.68|1164.68|9
1642935250000|2022-01-23 10:54:10|1181.17|1165.17|1181.69|1165.69|1181.69|1165.69|1181.17|1165.17|9
1642935260000|2022-01-23 10:54:20|1181.94|1165.94|1181.63|1165.63|1182.23|1166.23|1181.48|1165.48|12
1642935270000|2022-01-23 10:54:30|1181.75|1165.75|1182.25|1166.25|1182.25|1166.25|1181.75|1165.75|10
1642935280000|2022-01-23 10:54:40|1182.28|1166.28|1182.19|1166.19|1182.28|1166.28|1181.98|1165.98|8
1642935290000|2022-01-23 10:54:50|1182.2|1166.2|1182.15|1166.15|1182.25|1166.25|1182.15|1166.15|6
1642935300000|2022-01-23 10:55:00|1182.14|1166.14|1182.26|1166.26|1182.32|1166.32|1182.12|1166.12|11
1642935310000|2022-01-23 10:55:10|1182.28|1166.28|1182.85|1166.85|1182.85|1166.85|1182.08|1166.08|12
1642935320000|2022-01-23 10:55:20|1182.83|1166.83|1183.86|1167.86|1183.89|1167.89|1182.83|1166.83|14
1642935330000|2022-01-23 10:55:30|1183.5|1167.5|1183.92|1167.92|1183.95|1167.95|1183.41|1167.41|11
1642935340000|2022-01-23 10:55:40|1183.9|1167.9|1183.66|1167.66|1183.97|1167.97|1183.66|1167.66|6
1642935350000|2022-01-23 10:55:50|1183.67|1167.67|1184.14|1168.14|1184.14|1168.14|1183.32|1167.32|9
1642935360000|2022-01-23 10:56:00|1184.28|1168.28|1184.21|1168.21|1184.28|1168.28|1184.21|1168.21|2
1642935380000|2022-01-23 10:56:20|1184.16|1168.16|1183.41|1167.41|1184.16|1168.16|1183.41|1167.41|6
1642935390000|2022-01-23 10:56:30|1183.66|1167.66|1183.08|1167.08|1183.66|1167.66|1183.07|1167.07|7
1642935400000|2022-01-23 10:56:40|1183.07|1167.07|1183.22|1167.22|1183.22|1167.22|1183.07|1167.07|8
1642935410000|2022-01-23 10:56:50|1183.21|1167.21|1183.23|1167.23|1183.23|1167.23|1183.17|1167.17|8
1642935420000|2022-01-23 10:57:00|1183.17|1167.17|1182.16|1166.16|1183.22|1167.22|1182.13|1166.13|20
1642935430000|2022-01-23 10:57:10|1182.12|1166.12|1182.99|1166.99|1183.74|1167.74|1182.12|1166.12|13
1642935440000|2022-01-23 10:57:20|1183.16|1167.16|1183.29|1167.29|1183.54|1167.54|1183.13|1167.13|9
1642935450000|2022-01-23 10:57:30|1183.48|1167.48|1184.12|1168.12|1184.12|1168.12|1183.48|1167.48|6
1642935460000|2022-01-23 10:57:40|1183.93|1167.93|1183.59|1167.59|1183.93|1167.93|1183.25|1167.25|11
1642935470000|2022-01-23 10:57:50|1183.77|1167.77|1183.77|1167.77|1183.77|1167.77|1183.77|1167.77|1
1642935480000|2022-01-23 10:58:00|1183.84|1167.84|1184.02|1168.02|1184.12|1168.12|1183.84|1167.84|10
1642935490000|2022-01-23 10:58:10|1184.08|1168.08|1184.12|1168.12|1184.19|1168.19|1184.08|1168.08|4
1642935500000|2022-01-23 10:58:20|1184.01|1168.01|1183.87|1167.87|1184.01|1168.01|1183.87|1167.87|2
1642935510000|2022-01-23 10:58:30|1183.88|1167.88|1183.82|1167.82|1183.88|1167.88|1183.82|1167.82|2
1642935520000|2022-01-23 10:58:40|1183.54|1167.54|1183.77|1167.77|1183.82|1167.82|1183.54|1167.54|3
1642935530000|2022-01-23 10:58:50|1183.5|1167.5|1187.2|1171.2|1187.53|1171.53|1183.31|1167.31|26
1642935540000|2022-01-23 10:59:00|1187.51|1171.51|1188.69|1172.69|1188.69|1172.69|1186.69|1170.69|24
1642935550000|2022-01-23 10:59:10|1188.39|1172.39|1187.79|1171.79|1188.39|1172.39|1187.62|1171.62|18
1642935560000|2022-01-23 10:59:20|1187.69|1171.69|1187.78|1171.78|1188.2|1172.2|1187.56|1171.56|15
1642935570000|2022-01-23 10:59:30|1188.14|1172.14|1187.33|1171.33|1188.17|1172.17|1187.22|1171.22|19
1642935580000|2022-01-23 10:59:40|1187.6|1171.6|1187.65|1171.65|1187.71|1171.71|1187.29|1171.29|14
1642935590000|2022-01-23 10:59:50|1187.6|1171.6|1187.53|1171.53|1187.7|1171.7|1187.26|1171.26|14
1642935600000|2022-01-23 11:00:00|1187.52|1171.52|1186.81|1170.81|1187.52|1171.52|1186.74|1170.74|10
1642935610000|2022-01-23 11:00:10|1186.23|1170.23|1186.41|1170.41|1187.12|1171.12|1186.12|1170.12|12
1642935620000|2022-01-23 11:00:20|1186.46|1170.46|1186.26|1170.26|1186.46|1170.46|1186.26|1170.26|2
1642935630000|2022-01-23 11:00:30|1186.17|1170.17|1185.13|1169.13|1186.55|1170.55|1185.04|1169.04|10
1642935640000|2022-01-23 11:00:40|1185.27|1169.27|1185.64|1169.64|1185.83|1169.83|1185.17|1169.17|12
1642935650000|2022-01-23 11:00:50|1185.4|1169.4|1186.1|1170.1|1186.1|1170.1|1185.24|1169.24|15
1642935660000|2022-01-23 11:01:00|1186.35|1170.35|1186.28|1170.28|1186.85|1170.85|1186.08|1170.08|14
1642935670000|2022-01-23 11:01:10|1186.24|1170.24|1186.11|1170.11|1186.28|1170.28|1185.95|1169.95|10
1642935680000|2022-01-23 11:01:20|1186.05|1170.05|1184.97|1168.97|1186.05|1170.05|1184.84|1168.84|16
1642935690000|2022-01-23 11:01:30|1185.09|1169.09|1184.8|1168.8|1185.09|1169.09|1184.54|1168.54|11
1642935700000|2022-01-23 11:01:40|1184.81|1168.81|1184.53|1168.53|1184.94|1168.94|1184.53|1168.53|9
1642935710000|2022-01-23 11:01:50|1184.57|1168.57|1185.31|1169.31|1185.42|1169.42|1184.16|1168.16|12
1642935720000|2022-01-23 11:02:00|1185.06|1169.06|1184.85|1168.85|1185.25|1169.25|1184.43|1168.43|16
1642935730000|2022-01-23 11:02:10|1185.05|1169.05|1184.55|1168.55|1185.05|1169.05|1184.55|1168.55|8
1642935740000|2022-01-23 11:02:20|1184.23|1168.23|1184.39|1168.39|1184.75|1168.75|1184.23|1168.23|10
1642935750000|2022-01-23 11:02:30|1184.46|1168.46|1184.17|1168.17|1184.52|1168.52|1184.12|1168.12|11
1642935760000|2022-01-23 11:02:40|1184.13|1168.13|1184.14|1168.14|1184.18|1168.18|1184.13|1168.13|7
1642935770000|2022-01-23 11:02:50|1184.16|1168.16|1182.56|1166.56|1184.16|1168.16|1182.56|1166.56|8
1642935780000|2022-01-23 11:03:00|1182.46|1166.46|1182.38|1166.38|1182.46|1166.46|1182.38|1166.38|2
1642935790000|2022-01-23 11:03:10|1182.46|1166.46|1182.43|1166.43|1182.46|1166.46|1182.43|1166.43|2
1642935800000|2022-01-23 11:03:20|1182.29|1166.29|1181.31|1165.31|1182.29|1166.29|1181.31|1165.31|11
1642935810000|2022-01-23 11:03:30|1180.95|1164.95|1180.57|1164.57|1180.95|1164.95|1180.57|1164.57|5
1642935820000|2022-01-23 11:03:40|1180.56|1164.56|1181.04|1165.04|1181.21|1165.21|1180.56|1164.56|7
1642935830000|2022-01-23 11:03:50|1180.93|1164.93|1181.27|1165.27|1181.69|1165.69|1180.66|1164.66|8
1642935840000|2022-01-23 11:04:00|1181.45|1165.45|1181.34|1165.34|1181.45|1165.45|1181.25|1165.25|4
1642935850000|2022-01-23 11:04:10|1181.56|1165.56|1181.33|1165.33|1181.77|1165.77|1181.21|1165.21|19
1642935860000|2022-01-23 11:04:20|1181.52|1165.52|1181.56|1165.56|1181.56|1165.56|1181.28|1165.28|8
1642935870000|2022-01-23 11:04:30|1181.34|1165.34|1181.03|1165.03|1181.47|1165.47|1180.51|1164.51|9
1642935880000|2022-01-23 11:04:40|1181.17|1165.17|1181.16|1165.16|1181.38|1165.38|1181.09|1165.09|9
1642935890000|2022-01-23 11:04:50|1181.25|1165.25|1181.22|1165.22|1181.25|1165.25|1181.22|1165.22|2
1642935900000|2022-01-23 11:05:00|1181.29|1165.29|1180.53|1164.53|1181.29|1165.29|1180.53|1164.53|8
1642935910000|2022-01-23 11:05:10|1180.81|1164.81|1180.56|1164.56|1180.96|1164.96|1180.41|1164.41|16
1642935920000|2022-01-23 11:05:20|1180.48|1164.48|1181.04|1165.04|1181.22|1165.22|1180.48|1164.48|15
1642935930000|2022-01-23 11:05:30|1181.21|1165.21|1181.06|1165.06|1181.27|1165.27|1180.89|1164.89|9
1642935940000|2022-01-23 11:05:40|1180.82|1164.82|1180.93|1164.93|1180.95|1164.95|1180.82|1164.82|5
1642935950000|2022-01-23 11:05:50|1181.22|1165.22|1181.23|1165.23|1181.23|1165.23|1181.22|1165.22|2
1642935960000|2022-01-23 11:06:00|1181.18|1165.18|1181.17|1165.17|1181.18|1165.18|1181.17|1165.17|2
1642935970000|2022-01-23 11:06:10|1180.99|1164.99|1180.8|1164.8|1180.99|1164.99|1180.8|1164.8|2
1642935980000|2022-01-23 11:06:20|1181.19|1165.19|1180.44|1164.44|1181.19|1165.19|1180.44|1164.44|11
1642935990000|2022-01-23 11:06:30|1180.38|1164.38|1180.38|1164.38|1180.38|1164.38|1180.38|1164.38|1
1642936000000|2022-01-23 11:06:40|1180.18|1164.18|1180.17|1164.17|1180.18|1164.18|1180.17|1164.17|2
1642936010000|2022-01-23 11:06:50|1180.19|1164.19|1180.39|1164.39|1180.39|1164.39|1180.19|1164.19|2
1642936020000|2022-01-23 11:07:00|1180.16|1164.16|1179.27|1163.27|1180.18|1164.18|1179.25|1163.25|9
1642936030000|2022-01-23 11:07:10|1179.25|1163.25|1179.32|1163.32|1179.69|1163.69|1179.25|1163.25|17
1642936040000|2022-01-23 11:07:20|1179.41|1163.41|1179.95|1163.95|1179.95|1163.95|1179.31|1163.31|9
1642936050000|2022-01-23 11:07:30|1180.06|1164.06|1180.16|1164.16|1180.17|1164.17|1180.03|1164.03|6
1642936060000|2022-01-23 11:07:40|1180.15|1164.15|1180.16|1164.16|1180.16|1164.16|1180.15|1164.15|4
1642936070000|2022-01-23 11:07:50|1180.27|1164.27|1180.28|1164.28|1180.63|1164.63|1180.27|1164.27|6
1642936080000|2022-01-23 11:08:00|1180.25|1164.25|1180.19|1164.19|1180.25|1164.25|1180.12|1164.12|4
1642936090000|2022-01-23 11:08:10|1180.12|1164.12|1179.93|1163.93|1180.12|1164.12|1179.9|1163.9|7
1642936100000|2022-01-23 11:08:20|1179.92|1163.92|1180.01|1164.01|1180.01|1164.01|1179.92|1163.92|7
1642936110000|2022-01-23 11:08:30|1180.07|1164.07|1180.02|1164.02|1180.07|1164.07|1179.83|1163.83|9
1642936120000|2022-01-23 11:08:40|1179.99|1163.99|1180.4|1164.4|1180.43|1164.43|1179.99|1163.99|10
1642936130000|2022-01-23 11:08:50|1180.56|1164.56|1181.66|1165.66|1181.66|1165.66|1180.56|1164.56|6
1642936140000|2022-01-23 11:09:00|1181.65|1165.65|1181.5|1165.5|1181.94|1165.94|1181.44|1165.44|4
1642936150000|2022-01-23 11:09:10|1182|1166|1181.17|1165.17|1182|1166|1181.17|1165.17|7
1642936160000|2022-01-23 11:09:20|1181.12|1165.12|1181.1|1165.1|1181.29|1165.29|1181.1|1165.1|3
1642936170000|2022-01-23 11:09:30|1181.09|1165.09|1181.23|1165.23|1181.23|1165.23|1181.09|1165.09|3
1642936180000|2022-01-23 11:09:40|1181.1|1165.1|1182.06|1166.06|1182.25|1166.25|1181.1|1165.1|6
1642936190000|2022-01-23 11:09:50|1182.07|1166.07|1182.38|1166.38|1182.88|1166.88|1182.07|1166.07|14
1642936200000|2022-01-23 11:10:00|1182.4|1166.4|1182.36|1166.36|1182.4|1166.4|1182.34|1166.34|6
1642936210000|2022-01-23 11:10:10|1182.35|1166.35|1181.49|1165.49|1182.36|1166.36|1181|1165|14
1642936220000|2022-01-23 11:10:20|1181.65|1165.65|1182.06|1166.06|1182.24|1166.24|1181.56|1165.56|9
1642936240000|2022-01-23 11:10:40|1181.99|1165.99|1181.34|1165.34|1182.17|1166.17|1181.34|1165.34|9
1642936250000|2022-01-23 11:10:50|1181.13|1165.13|1180.98|1164.98|1181.13|1165.13|1180.97|1164.97|6
1642936260000|2022-01-23 11:11:00|1180.99|1164.99|1181.18|1165.18|1181.47|1165.47|1180.99|1164.99|6
1642936270000|2022-01-23 11:11:10|1181.16|1165.16|1181.18|1165.18|1181.18|1165.18|1181.16|1165.16|2
1642936280000|2022-01-23 11:11:20|1181.15|1165.15|1180.67|1164.67|1181.15|1165.15|1180.67|1164.67|4
1642936290000|2022-01-23 11:11:30|1180.46|1164.46|1180.37|1164.37|1180.46|1164.46|1180.37|1164.37|7
1642936300000|2022-01-23 11:11:40|1180.19|1164.19|1180.19|1164.19|1180.19|1164.19|1180.19|1164.19|1
1642936310000|2022-01-23 11:11:50|1180.26|1164.26|1180.22|1164.22|1180.29|1164.29|1180.22|1164.22|4
1642936320000|2022-01-23 11:12:00|1179.94|1163.94|1180.11|1164.11|1180.11|1164.11|1179.31|1163.31|9
1642936330000|2022-01-23 11:12:10|1180.1|1164.1|1180.14|1164.14|1180.14|1164.14|1180.1|1164.1|2
1642936340000|2022-01-23 11:12:20|1180|1164|1179.83|1163.83|1180|1164|1179.4|1163.4|18
1642936350000|2022-01-23 11:12:30|1180.02|1164.02|1180.23|1164.23|1180.23|1164.23|1180.02|1164.02|9
1642936370000|2022-01-23 11:12:50|1180.3|1164.3|1180.26|1164.26|1180.38|1164.38|1180.26|1164.26|4
1642936380000|2022-01-23 11:13:00|1180.24|1164.24|1180.08|1164.08|1180.24|1164.24|1180.08|1164.08|2
1642936390000|2022-01-23 11:13:10|1180.11|1164.11|1180.15|1164.15|1180.15|1164.15|1180.11|1164.11|2
1642936400000|2022-01-23 11:13:20|1179.99|1163.99|1179.9|1163.9|1180.15|1164.15|1179.9|1163.9|3
1642936410000|2022-01-23 11:13:30|1180.1|1164.1|1179.8|1163.8|1180.1|1164.1|1179.13|1163.13|10
1642936420000|2022-01-23 11:13:40|1179.83|1163.83|1179.68|1163.68|1179.83|1163.83|1179.67|1163.67|7
1642936430000|2022-01-23 11:13:50|1179.69|1163.69|1180.07|1164.07|1180.07|1164.07|1179.2|1163.2|7
1642936440000|2022-01-23 11:14:00|1179.93|1163.93|1179.37|1163.37|1179.93|1163.93|1179.37|1163.37|5
1642936450000|2022-01-23 11:14:10|1179.2|1163.2|1179.77|1163.77|1179.83|1163.83|1179.2|1163.2|12
1642936460000|2022-01-23 11:14:20|1179.8|1163.8|1179.73|1163.73|1179.98|1163.98|1179.22|1163.22|11
1642936470000|2022-01-23 11:14:30|1179.91|1163.91|1179.77|1163.77|1180.06|1164.06|1179.76|1163.76|12
1642936480000|2022-01-23 11:14:40|1179.88|1163.88|1180.11|1164.11|1180.11|1164.11|1179.81|1163.81|6
1642936500000|2022-01-23 11:15:00|1180.07|1164.07|1180.59|1164.59|1180.59|1164.59|1180.07|1164.07|7
1642936510000|2022-01-23 11:15:10|1180.5|1164.5|1180.53|1164.53|1180.53|1164.53|1180.27|1164.27|6
1642936520000|2022-01-23 11:15:20|1180.57|1164.57|1180.04|1164.04|1180.57|1164.57|1180.02|1164.02|10
1642936530000|2022-01-23 11:15:30|1180.07|1164.07|1179.26|1163.26|1180.07|1164.07|1179.26|1163.26|7
1642936540000|2022-01-23 11:15:40|1179.09|1163.09|1179.06|1163.06|1179.09|1163.09|1179.06|1163.06|2
1642936550000|2022-01-23 11:15:50|1179|1163|1178.31|1162.31|1179|1163|1178.21|1162.21|16
1642936560000|2022-01-23 11:16:00|1178.67|1162.67|1178.29|1162.29|1178.67|1162.67|1178.17|1162.17|11
1642936570000|2022-01-23 11:16:10|1178.15|1162.15|1178.15|1162.15|1178.81|1162.81|1178.15|1162.15|11
1642936580000|2022-01-23 11:16:20|1178.08|1162.08|1177.9|1161.9|1178.11|1162.11|1177.89|1161.89|5
1642936590000|2022-01-23 11:16:30|1177.89|1161.89|1177.37|1161.37|1177.89|1161.89|1177.37|1161.37|6
1642936600000|2022-01-23 11:16:40|1177.43|1161.43|1177.17|1161.17|1177.43|1161.43|1177.17|1161.17|3
1642936610000|2022-01-23 11:16:50|1177.03|1161.03|1176.03|1160.03|1177.03|1161.03|1176.03|1160.03|11
1642936620000|2022-01-23 11:17:00|1175.76|1159.76|1174.79|1158.79|1175.76|1159.76|1174.79|1158.79|9
1642936630000|2022-01-23 11:17:10|1174.78|1158.78|1175.25|1159.25|1175.25|1159.25|1174.78|1158.78|5
1642936640000|2022-01-23 11:17:20|1175.29|1159.29|1175.28|1159.28|1175.31|1159.31|1175.25|1159.25|8
1642936650000|2022-01-23 11:17:30|1175.21|1159.21|1175.27|1159.27|1175.27|1159.27|1175.21|1159.21|2
1642936660000|2022-01-23 11:17:40|1175.26|1159.26|1175.85|1159.85|1175.86|1159.86|1175.26|1159.26|5
1642936670000|2022-01-23 11:17:50|1175.88|1159.88|1175.47|1159.47|1175.88|1159.88|1175.38|1159.38|10
1642936680000|2022-01-23 11:18:00|1175.24|1159.24|1175.1|1159.1|1175.32|1159.32|1175.1|1159.1|4
1642936690000|2022-01-23 11:18:10|1175.19|1159.19|1175.19|1159.19|1175.19|1159.19|1175.19|1159.19|1
1642936700000|2022-01-23 11:18:20|1174.93|1158.93|1174.82|1158.82|1174.93|1158.93|1174.8|1158.8|9
1642936710000|2022-01-23 11:18:30|1174.8|1158.8|1174.55|1158.55|1174.91|1158.91|1174.55|1158.55|14
1642936720000|2022-01-23 11:18:40|1174.57|1158.57|1174.64|1158.64|1174.64|1158.64|1174.37|1158.37|10
1642936730000|2022-01-23 11:18:50|1174.56|1158.56|1173.28|1157.28|1174.59|1158.59|1173.24|1157.24|9
1642936740000|2022-01-23 11:19:00|1173.31|1157.31|1172.12|1156.12|1173.31|1157.31|1172.09|1156.09|18
1642936750000|2022-01-23 11:19:10|1172.08|1156.08|1171.17|1155.17|1172.08|1156.08|1171.11|1155.11|13
1642936760000|2022-01-23 11:19:20|1171.26|1155.26|1171.47|1155.47|1171.47|1155.47|1171.25|1155.25|7
1642936770000|2022-01-23 11:19:30|1171.5|1155.5|1171.31|1155.31|1171.51|1155.51|1171.31|1155.31|5
1642936780000|2022-01-23 11:19:40|1171.23|1155.23|1170.98|1154.98|1171.32|1155.32|1170.98|1154.98|7
1642936790000|2022-01-23 11:19:50|1170.96|1154.96|1170.96|1154.96|1170.96|1154.96|1170.96|1154.96|1
1642936800000|2022-01-23 11:20:00|1170.95|1154.95|1170.68|1154.68|1170.95|1154.95|1170.53|1154.53|11
1642936810000|2022-01-23 11:20:10|1170.7|1154.7|1170.7|1154.7|1170.7|1154.7|1170.56|1154.56|7
1642936820000|2022-01-23 11:20:20|1170.94|1154.94|1170.53|1154.53|1170.95|1154.95|1170.34|1154.34|9
1642936830000|2022-01-23 11:20:30|1170.44|1154.44|1170.17|1154.17|1170.6|1154.6|1170.17|1154.17|7
1642936840000|2022-01-23 11:20:40|1170.12|1154.12|1170.02|1154.02|1170.12|1154.12|1169.95|1153.95|3
1642936850000|2022-01-23 11:20:50|1170.04|1154.04|1170.23|1154.23|1170.23|1154.23|1170.02|1154.02|9
1642936860000|2022-01-23 11:21:00|1170.19|1154.19|1169.87|1153.87|1170.22|1154.22|1169.87|1153.87|10
1642936870000|2022-01-23 11:21:10|1169.86|1153.86|1169.35|1153.35|1169.86|1153.86|1169.22|1153.22|12
1642936880000|2022-01-23 11:21:20|1169.34|1153.34|1170.66|1154.66|1171.01|1155.01|1169.34|1153.34|13
1642936890000|2022-01-23 11:21:30|1170.67|1154.67|1171.13|1155.13|1171.13|1155.13|1170.66|1154.66|6
1642936900000|2022-01-23 11:21:40|1171.15|1155.15|1171.15|1155.15|1171.15|1155.15|1171.15|1155.15|1
1642936910000|2022-01-23 11:21:50|1171.2|1155.2|1171.13|1155.13|1171.28|1155.28|1171.13|1155.13|8
1642936920000|2022-01-23 11:22:00|1171.28|1155.28|1172.94|1156.94|1172.94|1156.94|1171.28|1155.28|16
1642936930000|2022-01-23 11:22:10|1172.91|1156.91|1172.82|1156.82|1172.98|1156.98|1172.67|1156.67|9
1642936940000|2022-01-23 11:22:20|1172.54|1156.54|1172.96|1156.96|1172.96|1156.96|1172.54|1156.54|5
1642936950000|2022-01-23 11:22:30|1172.92|1156.92|1172.37|1156.37|1173.1|1157.1|1172.37|1156.37|8
1642936960000|2022-01-23 11:22:40|1172.29|1156.29|1171.57|1155.57|1172.29|1156.29|1171.57|1155.57|4
1642936970000|2022-01-23 11:22:50|1171.51|1155.51|1171.51|1155.51|1171.51|1155.51|1171.51|1155.51|1
1642936980000|2022-01-23 11:23:00|1171.49|1155.49|1171.49|1155.49|1171.49|1155.49|1171.49|1155.49|1
1642936990000|2022-01-23 11:23:10|1171.42|1155.42|1170.72|1154.72|1171.42|1155.42|1170.49|1154.49|7
1642937000000|2022-01-23 11:23:20|1170.49|1154.49|1170.3|1154.3|1170.55|1154.55|1170.25|1154.25|8
1642937010000|2022-01-23 11:23:30|1170.25|1154.25|1169.2|1153.2|1170.25|1154.25|1169.2|1153.2|12
1642937020000|2022-01-23 11:23:40|1169.23|1153.23|1169.91|1153.91|1169.91|1153.91|1169.2|1153.2|12
1642937030000|2022-01-23 11:23:50|1169.84|1153.84|1170.1|1154.1|1170.13|1154.13|1169.34|1153.34|11
1642937040000|2022-01-23 11:24:00|1170.33|1154.33|1170.33|1154.33|1170.33|1154.33|1170.33|1154.33|1
1642937050000|2022-01-23 11:24:10|1170.68|1154.68|1171.27|1155.27|1171.27|1155.27|1170.68|1154.68|4
1642937060000|2022-01-23 11:24:20|1171.3|1155.3|1171.7|1155.7|1171.7|1155.7|1171.3|1155.3|3
1642937070000|2022-01-23 11:24:30|1171.69|1155.69|1171.75|1155.75|1171.75|1155.75|1171.69|1155.69|2
1642937080000|2022-01-23 11:24:40|1171.76|1155.76|1171.61|1155.61|1172.19|1156.19|1171.61|1155.61|7
1642937090000|2022-01-23 11:24:50|1171.88|1155.88|1171.61|1155.61|1172.05|1156.05|1171.61|1155.61|4
1642937100000|2022-01-23 11:25:00|1171.5|1155.5|1170.99|1154.99|1171.69|1155.69|1170.99|1154.99|12
1642937110000|2022-01-23 11:25:10|1171.02|1155.02|1170.97|1154.97|1171.06|1155.06|1170.63|1154.63|13
1642937120000|2022-01-23 11:25:20|1170.9|1154.9|1170.35|1154.35|1170.9|1154.9|1169.87|1153.87|16
1642937130000|2022-01-23 11:25:30|1170.39|1154.39|1169.36|1153.36|1170.39|1154.39|1169.36|1153.36|10
1642937140000|2022-01-23 11:25:40|1169.37|1153.37|1169.34|1153.34|1169.37|1153.37|1169.34|1153.34|4
1642937150000|2022-01-23 11:25:50|1169.35|1153.35|1169.86|1153.86|1169.86|1153.86|1169.35|1153.35|9
1642937160000|2022-01-23 11:26:00|1169.59|1153.59|1169.64|1153.64|1169.64|1153.64|1169.59|1153.59|2
1642937170000|2022-01-23 11:26:10|1169.91|1153.91|1170|1154|1170.06|1154.06|1169.91|1153.91|6
1642937180000|2022-01-23 11:26:20|1170.23|1154.23|1170.26|1154.26|1170.28|1154.28|1170.23|1154.23|3
1642937190000|2022-01-23 11:26:30|1170.28|1154.28|1170.53|1154.53|1170.88|1154.88|1170.27|1154.27|10
1642937200000|2022-01-23 11:26:40|1170.6|1154.6|1170.12|1154.12|1170.6|1154.6|1170.12|1154.12|3
1642937210000|2022-01-23 11:26:50|1170.31|1154.31|1170.68|1154.68|1170.68|1154.68|1170.31|1154.31|8
1642937220000|2022-01-23 11:27:00|1170.65|1154.65|1170.32|1154.32|1170.65|1154.65|1170.32|1154.32|5
1642937230000|2022-01-23 11:27:10|1170.24|1154.24|1170.24|1154.24|1170.24|1154.24|1170.24|1154.24|1
1642937240000|2022-01-23 11:27:20|1170.21|1154.21|1170.21|1154.21|1170.21|1154.21|1170.21|1154.21|1
1642937250000|2022-01-23 11:27:30|1170.18|1154.18|1169.85|1153.85|1170.21|1154.21|1169.85|1153.85|4
1642937260000|2022-01-23 11:27:40|1169.56|1153.56|1169.89|1153.89|1169.89|1153.89|1169.56|1153.56|4
1642937270000|2022-01-23 11:27:50|1169.81|1153.81|1170.1|1154.1|1170.1|1154.1|1169.59|1153.59|7
1642937280000|2022-01-23 11:28:00|1170.23|1154.23|1171.5|1155.5|1171.5|1155.5|1170.23|1154.23|9
1642937290000|2022-01-23 11:28:10|1171.55|1155.55|1171.5|1155.5|1171.55|1155.55|1171.5|1155.5|4
1642937300000|2022-01-23 11:28:20|1171.45|1155.45|1171.24|1155.24|1171.45|1155.45|1171.24|1155.24|4
1642937310000|2022-01-23 11:28:30|1171.28|1155.28|1170.4|1154.4|1171.48|1155.48|1170.4|1154.4|10
1642937320000|2022-01-23 11:28:40|1170.48|1154.48|1170.55|1154.55|1170.95|1154.95|1170.48|1154.48|11
1642937330000|2022-01-23 11:28:50|1170.53|1154.53|1170.53|1154.53|1170.53|1154.53|1170.53|1154.53|1
1642937340000|2022-01-23 11:29:00|1170.49|1154.49|1170.49|1154.49|1171.07|1155.07|1170.49|1154.49|5
1642937350000|2022-01-23 11:29:10|1170.51|1154.51|1171.11|1155.11|1171.11|1155.11|1170.51|1154.51|3
1642937360000|2022-01-23 11:29:20|1170.85|1154.85|1171.03|1155.03|1171.03|1155.03|1170.85|1154.85|2
1642937370000|2022-01-23 11:29:30|1171.23|1155.23|1171.33|1155.33|1171.33|1155.33|1171.23|1155.23|2
1642937380000|2022-01-23 11:29:40|1171.43|1155.43|1171.43|1155.43|1171.43|1155.43|1171.43|1155.43|1
1642937390000|2022-01-23 11:29:50|1171.42|1155.42|1171.67|1155.67|1171.89|1155.89|1171.33|1155.33|8
1642937400000|2022-01-23 11:30:00|1171.43|1155.43|1171.42|1155.42|1171.43|1155.43|1171.42|1155.42|2
1642937410000|2022-01-23 11:30:10|1171.36|1155.36|1170.58|1154.58|1171.36|1155.36|1170.58|1154.58|4
1642937420000|2022-01-23 11:30:20|1170.46|1154.46|1169.99|1153.99|1170.46|1154.46|1169.99|1153.99|4
1642937430000|2022-01-23 11:30:30|1169.94|1153.94|1169.83|1153.83|1169.94|1153.94|1169.39|1153.39|6
1642937440000|2022-01-23 11:30:40|1169.71|1153.71|1169.85|1153.85|1169.85|1153.85|1169.71|1153.71|5
1642937450000|2022-01-23 11:30:50|1169.76|1153.76|1169.44|1153.44|1169.97|1153.97|1169.44|1153.44|17
1642937460000|2022-01-23 11:31:00|1169.36|1153.36|1169.27|1153.27|1169.39|1153.39|1169.1|1153.1|7
1642937470000|2022-01-23 11:31:10|1169.16|1153.16|1169.16|1153.16|1169.16|1153.16|1169.16|1153.16|1
1642937480000|2022-01-23 11:31:20|1169.02|1153.02|1169.01|1153.01|1169.06|1153.06|1169.01|1153.01|3
1642937490000|2022-01-23 11:31:30|1169.08|1153.08|1169.08|1153.08|1169.08|1153.08|1169.08|1153.08|1
1642937500000|2022-01-23 11:31:40|1169.16|1153.16|1169.16|1153.16|1169.16|1153.16|1169.16|1153.16|1
1642937510000|2022-01-23 11:31:50|1169.14|1153.14|1167.85|1151.85|1169.14|1153.14|1167.85|1151.85|14
1642937520000|2022-01-23 11:32:00|1167.9|1151.9|1168.18|1152.18|1168.18|1152.18|1167.84|1151.84|14
1642937530000|2022-01-23 11:32:10|1168.13|1152.13|1168.18|1152.18|1168.18|1152.18|1168.13|1152.13|7
1642937540000|2022-01-23 11:32:20|1168.14|1152.14|1168.2|1152.2|1168.24|1152.24|1168.14|1152.14|4
1642937550000|2022-01-23 11:32:30|1168.13|1152.13|1168.23|1152.23|1168.23|1152.23|1168.13|1152.13|3
1642937560000|2022-01-23 11:32:40|1168.21|1152.21|1168.21|1152.21|1168.21|1152.21|1168.21|1152.21|1
1642937570000|2022-01-23 11:32:50|1168.52|1152.52|1169.16|1153.16|1169.38|1153.38|1168.52|1152.52|10
1642937580000|2022-01-23 11:33:00|1169.04|1153.04|1168.2|1152.2|1169.06|1153.06|1168.2|1152.2|12
1642937590000|2022-01-23 11:33:10|1168.25|1152.25|1168.36|1152.36|1168.45|1152.45|1168.25|1152.25|5
1642937600000|2022-01-23 11:33:20|1168.27|1152.27|1168.29|1152.29|1168.37|1152.37|1168.19|1152.19|5
1642937610000|2022-01-23 11:33:30|1168.2|1152.2|1167.94|1151.94|1168.2|1152.2|1167.94|1151.94|4
1642937620000|2022-01-23 11:33:40|1167.86|1151.86|1166.6|1150.6|1167.86|1151.86|1166.6|1150.6|10
1642937630000|2022-01-23 11:33:50|1166.52|1150.52|1166.73|1150.73|1166.73|1150.73|1166.52|1150.52|2
1642937640000|2022-01-23 11:34:00|1166.72|1150.72|1166.72|1150.72|1166.72|1150.72|1166.72|1150.72|1
1642937650000|2022-01-23 11:34:10|1166.56|1150.56|1166.5|1150.5|1166.56|1150.56|1166.33|1150.33|5
1642937660000|2022-01-23 11:34:20|1166.46|1150.46|1165.51|1149.51|1166.47|1150.47|1165.51|1149.51|7
1642937670000|2022-01-23 11:34:30|1165.48|1149.48|1165.34|1149.34|1165.72|1149.72|1165.33|1149.33|13
1642937680000|2022-01-23 11:34:40|1165.65|1149.65|1166.22|1150.22|1166.22|1150.22|1165.65|1149.65|5
1642937690000|2022-01-23 11:34:50|1166.25|1150.25|1167.29|1151.29|1167.29|1151.29|1166.2|1150.2|10
1642937700000|2022-01-23 11:35:00|1167.28|1151.28|1167.21|1151.21|1167.28|1151.28|1167.15|1151.15|6
1642937710000|2022-01-23 11:35:10|1167.44|1151.44|1167.65|1151.65|1167.77|1151.77|1167.17|1151.17|11
1642937730000|2022-01-23 11:35:30|1167.58|1151.58|1167.58|1151.58|1167.58|1151.58|1167.58|1151.58|1
1642937740000|2022-01-23 11:35:40|1167.55|1151.55|1167.6|1151.6|1167.6|1151.6|1167.55|1151.55|2
1642937750000|2022-01-23 11:35:50|1167.65|1151.65|1167.63|1151.63|1167.71|1151.71|1167.57|1151.57|5
1642937760000|2022-01-23 11:36:00|1167.71|1151.71|1167.46|1151.46|1167.71|1151.71|1167.4|1151.4|6
1642937770000|2022-01-23 11:36:10|1167.37|1151.37|1167.37|1151.37|1167.37|1151.37|1167.37|1151.37|1
1642937780000|2022-01-23 11:36:20|1167.4|1151.4|1171.26|1155.26|1171.26|1155.26|1167.4|1151.4|14
1642937790000|2022-01-23 11:36:30|1171.06|1155.06|1170.47|1154.47|1171.06|1155.06|1170.25|1154.25|8
1642937800000|2022-01-23 11:36:40|1170.21|1154.21|1170.21|1154.21|1170.21|1154.21|1170.21|1154.21|1
1642937810000|2022-01-23 11:36:50|1170.28|1154.28|1170.29|1154.29|1170.29|1154.29|1170.28|1154.28|6
1642937820000|2022-01-23 11:37:00|1170.3|1154.3|1170.87|1154.87|1170.92|1154.92|1170.3|1154.3|15
1642937830000|2022-01-23 11:37:10|1170.88|1154.88|1171.19|1155.19|1171.19|1155.19|1170.86|1154.86|6
1642937840000|2022-01-23 11:37:20|1171.4|1155.4|1170.01|1154.01|1171.72|1155.72|1170.01|1154.01|12
1642937850000|2022-01-23 11:37:30|1170.11|1154.11|1169.13|1153.13|1170.17|1154.17|1169.13|1153.13|5
1642937860000|2022-01-23 11:37:40|1168.86|1152.86|1168.75|1152.75|1168.86|1152.86|1168.39|1152.39|9
1642937870000|2022-01-23 11:37:50|1168.68|1152.68|1167.75|1151.75|1168.69|1152.69|1167.75|1151.75|7
1642937880000|2022-01-23 11:38:00|1167.07|1151.07|1166.97|1150.97|1167.07|1151.07|1166.97|1150.97|2
1642937890000|2022-01-23 11:38:10|1166.65|1150.65|1165.23|1149.23|1166.65|1150.65|1164.9|1148.9|10
1642937900000|2022-01-23 11:38:20|1165.15|1149.15|1165.61|1149.61|1165.61|1149.61|1164.6|1148.6|13
1642937910000|2022-01-23 11:38:30|1165.58|1149.58|1165.91|1149.91|1166.38|1150.38|1165.21|1149.21|17
1642937920000|2022-01-23 11:38:40|1165.92|1149.92|1166.24|1150.24|1166.24|1150.24|1165.74|1149.74|14
1642937930000|2022-01-23 11:38:50|1166.26|1150.26|1166.52|1150.52|1166.65|1150.65|1166.26|1150.26|6
1642937940000|2022-01-23 11:39:00|1166.65|1150.65|1165.79|1149.79|1166.66|1150.66|1165.72|1149.72|18
1642937950000|2022-01-23 11:39:10|1165.25|1149.25|1165.58|1149.58|1165.58|1149.58|1165.06|1149.06|11
1642937960000|2022-01-23 11:39:20|1165.63|1149.63|1166.78|1150.78|1166.78|1150.78|1165.63|1149.63|13
1642937970000|2022-01-23 11:39:30|1166.84|1150.84|1166.63|1150.63|1167.04|1151.04|1166.63|1150.63|10
1642937980000|2022-01-23 11:39:40|1166.5|1150.5|1166.5|1150.5|1166.5|1150.5|1166.5|1150.5|1
1642937990000|2022-01-23 11:39:50|1166.3|1150.3|1166.61|1150.61|1166.61|1150.61|1166.06|1150.06|8
1642938000000|2022-01-23 11:40:00|1166.48|1150.48|1166.48|1150.48|1166.48|1150.48|1166.48|1150.48|1
1642938010000|2022-01-23 11:40:10|1166.5|1150.5|1167.65|1151.65|1167.65|1151.65|1166.5|1150.5|10
1642938020000|2022-01-23 11:40:20|1167.75|1151.75|1168.69|1152.69|1168.69|1152.69|1167.75|1151.75|5
1642938030000|2022-01-23 11:40:30|1168.53|1152.53|1167.91|1151.91|1168.53|1152.53|1167.91|1151.91|7
1642938040000|2022-01-23 11:40:40|1167.83|1151.83|1167.5|1151.5|1167.83|1151.83|1167.5|1151.5|3
1642938050000|2022-01-23 11:40:50|1167.51|1151.51|1167.6|1151.6|1167.6|1151.6|1167.2|1151.2|9
1642938060000|2022-01-23 11:41:00|1167.62|1151.62|1168.73|1152.73|1168.75|1152.75|1167.61|1151.61|12
1642938070000|2022-01-23 11:41:10|1168.82|1152.82|1169.2|1153.2|1169.2|1153.2|1168.82|1152.82|2
1642938080000|2022-01-23 11:41:20|1169.34|1153.34|1169.02|1153.02|1170.08|1154.08|1169.02|1153.02|8
1642938090000|2022-01-23 11:41:30|1169.07|1153.07|1169.16|1153.16|1169.41|1153.41|1169.07|1153.07|9
1642938110000|2022-01-23 11:41:50|1169.28|1153.28|1169.35|1153.35|1169.52|1153.52|1169.09|1153.09|11
1642938120000|2022-01-23 11:42:00|1169.33|1153.33|1170.03|1154.03|1170.03|1154.03|1169.19|1153.19|8
1642938130000|2022-01-23 11:42:10|1170.3|1154.3|1170.39|1154.39|1170.41|1154.41|1169.76|1153.76|19
1642938140000|2022-01-23 11:42:20|1170.47|1154.47|1170.4|1154.4|1170.48|1154.48|1170.4|1154.4|5
1642938150000|2022-01-23 11:42:30|1170.43|1154.43|1170.43|1154.43|1170.43|1154.43|1170.43|1154.43|1
1642938160000|2022-01-23 11:42:40|1170.28|1154.28|1170.15|1154.15|1170.28|1154.28|1170.15|1154.15|2
1642938170000|2022-01-23 11:42:50|1170.34|1154.34|1170.43|1154.43|1170.43|1154.43|1170.28|1154.28|3
1642938180000|2022-01-23 11:43:00|1170.5|1154.5|1170.57|1154.57|1171.06|1155.06|1170.45|1154.45|9
1642938190000|2022-01-23 11:43:10|1170.48|1154.48|1170.13|1154.13|1170.48|1154.48|1170.13|1154.13|4
1642938200000|2022-01-23 11:43:20|1170.01|1154.01|1170.11|1154.11|1170.11|1154.11|1170|1154|3
1642938210000|2022-01-23 11:43:30|1170.03|1154.03|1170.03|1154.03|1170.03|1154.03|1170.03|1154.03|1
1642938220000|2022-01-23 11:43:40|1170.11|1154.11|1168.94|1152.94|1170.11|1154.11|1168.94|1152.94|12
1642938230000|2022-01-23 11:43:50|1169.02|1153.02|1169.36|1153.36|1169.36|1153.36|1168.94|1152.94|11
1642938240000|2022-01-23 11:44:00|1169.49|1153.49|1168.96|1152.96|1169.64|1153.64|1168.96|1152.96|8
1642938250000|2022-01-23 11:44:10|1169.04|1153.04|1168.73|1152.73|1169.32|1153.32|1168.73|1152.73|5
1642938260000|2022-01-23 11:44:20|1168.95|1152.95|1169|1153|1169.01|1153.01|1168.73|1152.73|10
1642938270000|2022-01-23 11:44:30|1169.14|1153.14|1169.12|1153.12|1169.14|1153.14|1169.12|1153.12|2
1642938280000|2022-01-23 11:44:40|1169.07|1153.07|1169.07|1153.07|1169.07|1153.07|1169.07|1153.07|1
1642938290000|2022-01-23 11:44:50|1169.06|1153.06|1170.07|1154.07|1170.07|1154.07|1168.94|1152.94|17
1642938300000|2022-01-23 11:45:00|1169.99|1153.99|1169.79|1153.79|1169.99|1153.99|1169.63|1153.63|3
1642938310000|2022-01-23 11:45:10|1169.5|1153.5|1169.5|1153.5|1169.5|1153.5|1169.5|1153.5|1
1642938340000|2022-01-23 11:45:40|1169.34|1153.34|1169.1|1153.1|1169.35|1153.35|1169.1|1153.1|8
1642938360000|2022-01-23 11:46:00|1169.23|1153.23|1169.08|1153.08|1169.23|1153.23|1169.08|1153.08|3
1642938370000|2022-01-23 11:46:10|1168.79|1152.79|1168.79|1152.79|1168.79|1152.79|1168.79|1152.79|1
1642938380000|2022-01-23 11:46:20|1168.75|1152.75|1168.5|1152.5|1168.75|1152.75|1168.47|1152.47|5
1642938390000|2022-01-23 11:46:30|1168.79|1152.79|1169.75|1153.75|1169.75|1153.75|1168.79|1152.79|14
1642938400000|2022-01-23 11:46:40|1169.74|1153.74|1170.5|1154.5|1170.5|1154.5|1169.74|1153.74|7
1642938410000|2022-01-23 11:46:50|1170.81|1154.81|1172.7|1156.7|1172.7|1156.7|1170.81|1154.81|14
1642938420000|2022-01-23 11:47:00|1172.71|1156.71|1173.08|1157.08|1173.08|1157.08|1172.36|1156.36|13
1642938430000|2022-01-23 11:47:10|1173.04|1157.04|1173.95|1157.95|1173.97|1157.97|1173.04|1157.04|13
1642938440000|2022-01-23 11:47:20|1174|1158|1174.17|1158.17|1174.29|1158.29|1174|1158|5
1642938450000|2022-01-23 11:47:30|1174.18|1158.18|1174.17|1158.17|1174.18|1158.18|1174.17|1158.17|2
1642938460000|2022-01-23 11:47:40|1174.31|1158.31|1175.07|1159.07|1175.07|1159.07|1174.31|1158.31|6
1642938480000|2022-01-23 11:48:00|1175.25|1159.25|1174.21|1158.21|1175.25|1159.25|1174.21|1158.21|9
1642938490000|2022-01-23 11:48:10|1173.78|1157.78|1173.56|1157.56|1173.78|1157.78|1173.54|1157.54|7
1642938500000|2022-01-23 11:48:20|1173.26|1157.26|1173.52|1157.52|1173.62|1157.62|1173.26|1157.26|8
1642938510000|2022-01-23 11:48:30|1173.6|1157.6|1173.28|1157.28|1173.87|1157.87|1173.28|1157.28|8
1642938520000|2022-01-23 11:48:40|1172.99|1156.99|1172.99|1156.99|1172.99|1156.99|1172.99|1156.99|1
1642938530000|2022-01-23 11:48:50|1172.82|1156.82|1172.31|1156.31|1172.82|1156.82|1171.98|1155.98|14
1642938540000|2022-01-23 11:49:00|1172.4|1156.4|1172.06|1156.06|1172.61|1156.61|1172.04|1156.04|9
1642938550000|2022-01-23 11:49:10|1172.05|1156.05|1172.05|1156.05|1172.05|1156.05|1172.05|1156.05|1
1642938560000|2022-01-23 11:49:20|1172.02|1156.02|1171.14|1155.14|1172.27|1156.27|1171.13|1155.13|13
1642938570000|2022-01-23 11:49:30|1171.06|1155.06|1171.1|1155.1|1171.1|1155.1|1171.06|1155.06|6
1642938580000|2022-01-23 11:49:40|1171.15|1155.15|1171.42|1155.42|1171.44|1155.44|1171.15|1155.15|5
1642938590000|2022-01-23 11:49:50|1171.67|1155.67|1171.67|1155.67|1171.67|1155.67|1171.67|1155.67|1
1642938600000|2022-01-23 11:50:00|1171.68|1155.68|1171.92|1155.92|1172.06|1156.06|1171.68|1155.68|8
1642938610000|2022-01-23 11:50:10|1171.63|1155.63|1170.12|1154.12|1171.63|1155.63|1170.12|1154.12|9
1642938620000|2022-01-23 11:50:20|1170.09|1154.09|1170.05|1154.05|1170.09|1154.09|1170.05|1154.05|2
1642938630000|2022-01-23 11:50:30|1170.09|1154.09|1170.2|1154.2|1170.23|1154.23|1170.05|1154.05|7
1642938640000|2022-01-23 11:50:40|1170.31|1154.31|1170.64|1154.64|1171|1155|1170.13|1154.13|9
1642938650000|2022-01-23 11:50:50|1170.63|1154.63|1170.03|1154.03|1170.63|1154.63|1169.94|1153.94|5
1642938660000|2022-01-23 11:51:00|1170.01|1154.01|1169.89|1153.89|1170.16|1154.16|1169.89|1153.89|6
1642938670000|2022-01-23 11:51:10|1169.9|1153.9|1170.39|1154.39|1170.39|1154.39|1169.67|1153.67|7
1642938680000|2022-01-23 11:51:20|1170.64|1154.64|1170.62|1154.62|1170.78|1154.78|1170.31|1154.31|8
1642938690000|2022-01-23 11:51:30|1170.31|1154.31|1170.38|1154.38|1170.38|1154.38|1170.27|1154.27|4
1642938700000|2022-01-23 11:51:40|1170.37|1154.37|1170.37|1154.37|1170.38|1154.38|1170.37|1154.37|3
1642938710000|2022-01-23 11:51:50|1170.38|1154.38|1170.25|1154.25|1170.42|1154.42|1170.25|1154.25|6
1642938720000|2022-01-23 11:52:00|1170.18|1154.18|1170.18|1154.18|1170.18|1154.18|1170.18|1154.18|1
1642938730000|2022-01-23 11:52:10|1170.12|1154.12|1169.02|1153.02|1170.18|1154.18|1169.02|1153.02|9
1642938740000|2022-01-23 11:52:20|1168.96|1152.96|1168.96|1152.96|1168.96|1152.96|1168.96|1152.96|1
1642938750000|2022-01-23 11:52:30|1168.94|1152.94|1168.94|1152.94|1168.94|1152.94|1168.94|1152.94|1
1642938760000|2022-01-23 11:52:40|1168.93|1152.93|1168.59|1152.59|1168.93|1152.93|1168.59|1152.59|2
1642938770000|2022-01-23 11:52:50|1168.92|1152.92|1169.15|1153.15|1169.17|1153.17|1168.92|1152.92|7
1642938780000|2022-01-23 11:53:00|1169.18|1153.18|1168.88|1152.88|1169.54|1153.54|1168.88|1152.88|7
1642938790000|2022-01-23 11:53:10|1169.04|1153.04|1170.28|1154.28|1170.73|1154.73|1169.04|1153.04|11
1642938800000|2022-01-23 11:53:20|1170.7|1154.7|1170.84|1154.84|1170.86|1154.86|1170.69|1154.69|5
1642938810000|2022-01-23 11:53:30|1170.85|1154.85|1170.68|1154.68|1170.85|1154.85|1170.43|1154.43|4
1642938820000|2022-01-23 11:53:40|1170.94|1154.94|1170.95|1154.95|1170.95|1154.95|1170.94|1154.94|2
1642938830000|2022-01-23 11:53:50|1171.07|1155.07|1171.6|1155.6|1171.6|1155.6|1171.07|1155.07|8
1642938840000|2022-01-23 11:54:00|1171.45|1155.45|1171.79|1155.79|1171.79|1155.79|1171.44|1155.44|5
1642938850000|2022-01-23 11:54:10|1171.99|1155.99|1172.23|1156.23|1172.23|1156.23|1171.99|1155.99|8
1642938860000|2022-01-23 11:54:20|1172.16|1156.16|1172.24|1156.24|1172.24|1156.24|1172.16|1156.16|5
1642938870000|2022-01-23 11:54:30|1172.16|1156.16|1172.14|1156.14|1172.24|1156.24|1172.14|1156.14|6
1642938880000|2022-01-23 11:54:40|1172.21|1156.21|1172.59|1156.59|1173.04|1157.04|1172.21|1156.21|10
1642938890000|2022-01-23 11:54:50|1172.5|1156.5|1172.09|1156.09|1172.65|1156.65|1171.97|1155.97|9
1642938900000|2022-01-23 11:55:00|1172.17|1156.17|1172.09|1156.09|1172.17|1156.17|1172.01|1156.01|4
1642938910000|2022-01-23 11:55:10|1171.88|1155.88|1170.99|1154.99|1171.89|1155.89|1170.99|1154.99|10
1642938920000|2022-01-23 11:55:20|1170.73|1154.73|1170.73|1154.73|1170.73|1154.73|1170.73|1154.73|1
1642938930000|2022-01-23 11:55:30|1170.74|1154.74|1171.06|1155.06|1171.06|1155.06|1170.74|1154.74|5
1642938950000|2022-01-23 11:55:50|1170.95|1154.95|1170.71|1154.71|1170.95|1154.95|1170.71|1154.71|2
1642938960000|2022-01-23 11:56:00|1170.7|1154.7|1170.7|1154.7|1170.7|1154.7|1170.7|1154.7|1
1642938970000|2022-01-23 11:56:10|1170.94|1154.94|1170.75|1154.75|1171.24|1155.24|1170.75|1154.75|8
1642938980000|2022-01-23 11:56:20|1170.58|1154.58|1170.58|1154.58|1170.58|1154.58|1170.58|1154.58|1
1642938990000|2022-01-23 11:56:30|1170.51|1154.51|1170.51|1154.51|1170.51|1154.51|1170.51|1154.51|1
1642939000000|2022-01-23 11:56:40|1170.46|1154.46|1170.33|1154.33|1170.46|1154.46|1170.33|1154.33|2
1642939010000|2022-01-23 11:56:50|1170.14|1154.14|1170.43|1154.43|1170.43|1154.43|1170.14|1154.14|6
1642939020000|2022-01-23 11:57:00|1170.37|1154.37|1169.97|1153.97|1170.37|1154.37|1169.93|1153.93|7
1642939030000|2022-01-23 11:57:10|1170.09|1154.09|1170.28|1154.28|1170.28|1154.28|1170.09|1154.09|2
1642939040000|2022-01-23 11:57:20|1170.23|1154.23|1170.22|1154.22|1170.23|1154.23|1170.12|1154.12|3
1642939050000|2022-01-23 11:57:30|1170.12|1154.12|1170.79|1154.79|1170.79|1154.79|1170.12|1154.12|7
1642939060000|2022-01-23 11:57:40|1170.86|1154.86|1171.1|1155.1|1171.41|1155.41|1170.63|1154.63|14
1642939070000|2022-01-23 11:57:50|1171.09|1155.09|1170.99|1154.99|1171.15|1155.15|1170.99|1154.99|5
1642939080000|2022-01-23 11:58:00|1171.11|1155.11|1171.17|1155.17|1171.17|1155.17|1170.99|1154.99|5
1642939110000|2022-01-23 11:58:30|1171.28|1155.28|1171.27|1155.27|1171.28|1155.28|1171.27|1155.27|2
1642939120000|2022-01-23 11:58:40|1171.42|1155.42|1171.29|1155.29|1171.42|1155.42|1171.27|1155.27|5
1642939130000|2022-01-23 11:58:50|1171.27|1155.27|1171.3|1155.3|1171.3|1155.3|1171.27|1155.27|2
1642939140000|2022-01-23 11:59:00|1171.48|1155.48|1171.24|1155.24|1171.48|1155.48|1171.24|1155.24|4
1642939150000|2022-01-23 11:59:10|1171.01|1155.01|1170.93|1154.93|1171.01|1155.01|1170.93|1154.93|2
1642939160000|2022-01-23 11:59:20|1170.62|1154.62|1170.55|1154.55|1170.73|1154.73|1170.55|1154.55|4
1642939180000|2022-01-23 11:59:40|1170.63|1154.63|1170.63|1154.63|1170.63|1154.63|1170.63|1154.63|1
1642939210000|2022-01-23 12:00:10|1170.46|1154.46|1170.46|1154.46|1170.46|1154.46|1170.46|1154.46|1
1642939220000|2022-01-23 12:00:20|1170.64|1154.64|1171.09|1155.09|1171.09|1155.09|1170.64|1154.64|3
1642939230000|2022-01-23 12:00:30|1170.93|1154.93|1170.64|1154.64|1170.93|1154.93|1170.64|1154.64|2
1642939240000|2022-01-23 12:00:40|1170.62|1154.62|1170.7|1154.7|1170.7|1154.7|1170.62|1154.62|2
1642939260000|2022-01-23 12:01:00|1170.53|1154.53|1170.53|1154.53|1170.53|1154.53|1170.53|1154.53|1
1642939280000|2022-01-23 12:01:20|1170.56|1154.56|1170.48|1154.48|1170.56|1154.56|1170.48|1154.48|2
1642939290000|2022-01-23 12:01:30|1170.35|1154.35|1170.6|1154.6|1170.6|1154.6|1170.35|1154.35|8
1642939300000|2022-01-23 12:01:40|1170.61|1154.61|1170.61|1154.61|1170.61|1154.61|1170.61|1154.61|1
1642939310000|2022-01-23 12:01:50|1170.52|1154.52|1170.48|1154.48|1170.68|1154.68|1170.48|1154.48|6
1642939320000|2022-01-23 12:02:00|1170.4|1154.4|1170.26|1154.26|1170.4|1154.4|1170.26|1154.26|2
1642939340000|2022-01-23 12:02:20|1170.06|1154.06|1170.06|1154.06|1170.06|1154.06|1170.06|1154.06|1
1642939350000|2022-01-23 12:02:30|1170.07|1154.07|1170.07|1154.07|1170.07|1154.07|1170.07|1154.07|1
1642939360000|2022-01-23 12:02:40|1170.08|1154.08|1170.41|1154.41|1170.41|1154.41|1170.08|1154.08|3
1642939370000|2022-01-23 12:02:50|1170.52|1154.52|1170.79|1154.79|1170.79|1154.79|1170.52|1154.52|6
1642939380000|2022-01-23 12:03:00|1170.73|1154.73|1171.9|1155.9|1171.9|1155.9|1170.73|1154.73|7
1642939390000|2022-01-23 12:03:10|1172.07|1156.07|1172.44|1156.44|1172.7|1156.7|1172.07|1156.07|10
1642939400000|2022-01-23 12:03:20|1172.7|1156.7|1173.14|1157.14|1173.14|1157.14|1172.7|1156.7|3
1642939410000|2022-01-23 12:03:30|1173.21|1157.21|1173.65|1157.65|1173.65|1157.65|1173.21|1157.21|6
1642939420000|2022-01-23 12:03:40|1173.7|1157.7|1174.11|1158.11|1174.16|1158.16|1173.7|1157.7|7
1642939430000|2022-01-23 12:03:50|1173.96|1157.96|1172.99|1156.99|1173.96|1157.96|1172.99|1156.99|9
1642939440000|2022-01-23 12:04:00|1172.92|1156.92|1171.02|1155.02|1172.92|1156.92|1171.02|1155.02|11
1642939450000|2022-01-23 12:04:10|1171.01|1155.01|1170.6|1154.6|1171.25|1155.25|1170.6|1154.6|7
1642939460000|2022-01-23 12:04:20|1170.61|1154.61|1170.61|1154.61|1170.61|1154.61|1170.61|1154.61|1
1642939470000|2022-01-23 12:04:30|1170.52|1154.52|1170.44|1154.44|1170.52|1154.52|1170.44|1154.44|3
1642939480000|2022-01-23 12:04:40|1170.52|1154.52|1170.53|1154.53|1170.53|1154.53|1170.52|1154.52|2
1642939500000|2022-01-23 12:05:00|1170.39|1154.39|1170.03|1154.03|1170.39|1154.39|1169.84|1153.84|10
1642939510000|2022-01-23 12:05:10|1170.08|1154.08|1168.9|1152.9|1170.08|1154.08|1168.9|1152.9|8
1642939520000|2022-01-23 12:05:20|1168.53|1152.53|1167.72|1151.72|1168.53|1152.53|1167.72|1151.72|9
1642939530000|2022-01-23 12:05:30|1167.6|1151.6|1166.73|1150.73|1167.6|1151.6|1166.73|1150.73|6
1642939540000|2022-01-23 12:05:40|1166.61|1150.61|1166.62|1150.62|1167.02|1151.02|1166.59|1150.59|9
1642939550000|2022-01-23 12:05:50|1166.47|1150.47|1167.31|1151.31|1167.31|1151.31|1166.47|1150.47|6
1642939560000|2022-01-23 12:06:00|1167.28|1151.28|1167.7|1151.7|1167.79|1151.79|1167.28|1151.28|6
1642939570000|2022-01-23 12:06:10|1167.94|1151.94|1168.73|1152.73|1168.73|1152.73|1167.94|1151.94|8
1642939590000|2022-01-23 12:06:30|1168.55|1152.55|1167.71|1151.71|1168.55|1152.55|1167.71|1151.71|7
1642939600000|2022-01-23 12:06:40|1167.7|1151.7|1167.53|1151.53|1167.7|1151.7|1167.53|1151.53|2
1642939620000|2022-01-23 12:07:00|1167.75|1151.75|1167.71|1151.71|1167.75|1151.75|1167.71|1151.71|2
1642939630000|2022-01-23 12:07:10|1167.63|1151.63|1166.72|1150.72|1167.63|1151.63|1166.72|1150.72|6
1642939640000|2022-01-23 12:07:20|1166.61|1150.61|1165.79|1149.79|1166.61|1150.61|1165.78|1149.78|15
1642939650000|2022-01-23 12:07:30|1165.78|1149.78|1165.78|1149.78|1165.79|1149.79|1165.78|1149.78|3
1642939660000|2022-01-23 12:07:40|1165.79|1149.79|1166.15|1150.15|1166.35|1150.35|1165.79|1149.79|9
1642939670000|2022-01-23 12:07:50|1166.1|1150.1|1165.98|1149.98|1166.14|1150.14|1165.98|1149.98|4
1642939680000|2022-01-23 12:08:00|1166.07|1150.07|1166.07|1150.07|1166.07|1150.07|1166.07|1150.07|1
1642939690000|2022-01-23 12:08:10|1166.1|1150.1|1166.18|1150.18|1166.37|1150.37|1166.1|1150.1|5
1642939700000|2022-01-23 12:08:20|1166.04|1150.04|1166.18|1150.18|1166.18|1150.18|1166.04|1150.04|2
1642939710000|2022-01-23 12:08:30|1166.04|1150.04|1165.52|1149.52|1166.04|1150.04|1165.52|1149.52|4
1642939720000|2022-01-23 12:08:40|1165.49|1149.49|1165.4|1149.4|1165.49|1149.49|1164.92|1148.92|9
1642939730000|2022-01-23 12:08:50|1165.43|1149.43|1164.6|1148.6|1165.47|1149.47|1164.6|1148.6|11
1642939740000|2022-01-23 12:09:00|1164.61|1148.61|1164.75|1148.75|1164.75|1148.75|1164.36|1148.36|7
1642939750000|2022-01-23 12:09:10|1164.78|1148.78|1164.33|1148.33|1164.78|1148.78|1164.27|1148.27|8
1642939760000|2022-01-23 12:09:20|1164.3|1148.3|1163.92|1147.92|1164.3|1148.3|1163.92|1147.92|4
1642939770000|2022-01-23 12:09:30|1164.16|1148.16|1164.43|1148.43|1164.43|1148.43|1164.16|1148.16|6
1642939780000|2022-01-23 12:09:40|1164.53|1148.53|1164.53|1148.53|1164.53|1148.53|1164.53|1148.53|1
1642939790000|2022-01-23 12:09:50|1164.61|1148.61|1165.29|1149.29|1165.29|1149.29|1164.61|1148.61|6
1642939800000|2022-01-23 12:10:00|1165.43|1149.43|1164.88|1148.88|1165.43|1149.43|1164.88|1148.88|2
1642939810000|2022-01-23 12:10:10|1164.55|1148.55|1164.55|1148.55|1164.55|1148.55|1164.55|1148.55|1
1642939820000|2022-01-23 12:10:20|1164.56|1148.56|1164.56|1148.56|1164.56|1148.56|1164.56|1148.56|1
1642939830000|2022-01-23 12:10:30|1164.55|1148.55|1163.77|1147.77|1164.55|1148.55|1163.77|1147.77|5
1642939840000|2022-01-23 12:10:40|1164.05|1148.05|1163.76|1147.76|1164.18|1148.18|1163.76|1147.76|5
1642939850000|2022-01-23 12:10:50|1164.05|1148.05|1163.76|1147.76|1164.14|1148.14|1163.76|1147.76|3
1642939860000|2022-01-23 12:11:00|1164.05|1148.05|1164.47|1148.47|1164.47|1148.47|1164.05|1148.05|5
1642939870000|2022-01-23 12:11:10|1164.79|1148.79|1164.56|1148.56|1164.79|1148.79|1164.56|1148.56|2
1642939880000|2022-01-23 12:11:20|1164.78|1148.78|1164.84|1148.84|1164.84|1148.84|1164.56|1148.56|3
1642939890000|2022-01-23 12:11:30|1164.67|1148.67|1164.61|1148.61|1164.67|1148.67|1164.61|1148.61|4
1642939900000|2022-01-23 12:11:40|1164.56|1148.56|1164.2|1148.2|1164.61|1148.61|1164.2|1148.2|7
1642939910000|2022-01-23 12:11:50|1164.08|1148.08|1164.08|1148.08|1164.08|1148.08|1164.08|1148.08|1
1642939920000|2022-01-23 12:12:00|1163.62|1147.62|1164.15|1148.15|1164.15|1148.15|1163.49|1147.49|7
1642939930000|2022-01-23 12:12:10|1164.22|1148.22|1164.15|1148.15|1164.22|1148.22|1164.15|1148.15|2
1642939940000|2022-01-23 12:12:20|1164.32|1148.32|1164.64|1148.64|1164.64|1148.64|1164.32|1148.32|4
1642939950000|2022-01-23 12:12:30|1164.58|1148.58|1163.98|1147.98|1164.58|1148.58|1163.98|1147.98|5
1642939960000|2022-01-23 12:12:40|1163.86|1147.86|1163.73|1147.73|1163.86|1147.86|1163.73|1147.73|2
1642939980000|2022-01-23 12:13:00|1163.77|1147.77|1163.77|1147.77|1163.77|1147.77|1163.77|1147.77|1
1642939990000|2022-01-23 12:13:10|1163.66|1147.66|1163.18|1147.18|1163.66|1147.66|1163.18|1147.18|7
1642940000000|2022-01-23 12:13:20|1163.19|1147.19|1163.68|1147.68|1163.68|1147.68|1163.09|1147.09|7
1642940010000|2022-01-23 12:13:30|1163.57|1147.57|1163.54|1147.54|1163.57|1147.57|1163.54|1147.54|2
1642940020000|2022-01-23 12:13:40|1163.44|1147.44|1162.97|1146.97|1163.44|1147.44|1162.97|1146.97|8
1642940030000|2022-01-23 12:13:50|1162.9|1146.9|1162.64|1146.64|1162.9|1146.9|1162.64|1146.64|3
1642940040000|2022-01-23 12:14:00|1162.63|1146.63|1162.63|1146.63|1162.63|1146.63|1162.63|1146.63|1
1642940050000|2022-01-23 12:14:10|1162.65|1146.65|1162.65|1146.65|1162.65|1146.65|1162.65|1146.65|1
1642940070000|2022-01-23 12:14:30|1162.53|1146.53|1162.53|1146.53|1162.53|1146.53|1162.53|1146.53|1
1642940080000|2022-01-23 12:14:40|1162.59|1146.59|1162.58|1146.58|1162.59|1146.59|1162.58|1146.58|2
1642940090000|2022-01-23 12:14:50|1162.53|1146.53|1162.53|1146.53|1162.53|1146.53|1162.53|1146.53|1
1642940100000|2022-01-23 12:15:00|1162.65|1146.65|1162.98|1146.98|1162.98|1146.98|1162.65|1146.65|3
1642940110000|2022-01-23 12:15:10|1163.12|1147.12|1165.3|1149.3|1165.52|1149.52|1163.12|1147.12|18
1642940120000|2022-01-23 12:15:20|1165.29|1149.29|1165.22|1149.22|1165.29|1149.29|1164.82|1148.82|8
1642940130000|2022-01-23 12:15:30|1165.27|1149.27|1165.23|1149.23|1165.27|1149.27|1165.23|1149.23|2
1642940140000|2022-01-23 12:15:40|1165.19|1149.19|1165.24|1149.24|1165.24|1149.24|1165.19|1149.19|2
1642940150000|2022-01-23 12:15:50|1165.17|1149.17|1165.17|1149.17|1165.17|1149.17|1165.17|1149.17|1
1642940160000|2022-01-23 12:16:00|1165.22|1149.22|1163.6|1147.6|1165.22|1149.22|1163.6|1147.6|11
1642940170000|2022-01-23 12:16:10|1163.44|1147.44|1163.47|1147.47|1163.47|1147.47|1162.86|1146.86|9
1642940180000|2022-01-23 12:16:20|1163.42|1147.42|1163.04|1147.04|1163.42|1147.42|1162.85|1146.85|5
1642940190000|2022-01-23 12:16:30|1163.19|1147.19|1162.82|1146.82|1163.19|1147.19|1162.82|1146.82|3
1642940200000|2022-01-23 12:16:40|1162.54|1146.54|1162.63|1146.63|1162.63|1146.63|1162.54|1146.54|2
1642940210000|2022-01-23 12:16:50|1162.53|1146.53|1162.43|1146.43|1162.53|1146.53|1162.43|1146.43|2
1642940220000|2022-01-23 12:17:00|1162.38|1146.38|1162.12|1146.12|1162.38|1146.38|1162.12|1146.12|4
1642940230000|2022-01-23 12:17:10|1161.81|1145.81|1162.46|1146.46|1162.46|1146.46|1161.81|1145.81|4
1642940240000|2022-01-23 12:17:20|1162.51|1146.51|1162.67|1146.67|1162.8|1146.8|1162.51|1146.51|6
1642940250000|2022-01-23 12:17:30|1163.15|1147.15|1163.59|1147.59|1163.59|1147.59|1163|1147|6
1642940260000|2022-01-23 12:17:40|1163.57|1147.57|1163.98|1147.98|1163.98|1147.98|1163.57|1147.57|8
1642940270000|2022-01-23 12:17:50|1164.08|1148.08|1164.06|1148.06|1164.08|1148.08|1164.06|1148.06|2
1642940280000|2022-01-23 12:18:00|1164.08|1148.08|1163.11|1147.11|1164.08|1148.08|1163.11|1147.11|9
1642940300000|2022-01-23 12:18:20|1162.61|1146.61|1162.72|1146.72|1162.72|1146.72|1162.61|1146.61|2
1642940310000|2022-01-23 12:18:30|1162.79|1146.79|1162.61|1146.61|1162.79|1146.79|1162.61|1146.61|3
1642940320000|2022-01-23 12:18:40|1162.58|1146.58|1162.54|1146.54|1162.58|1146.58|1162.54|1146.54|2
1642940330000|2022-01-23 12:18:50|1162.61|1146.61|1162.61|1146.61|1162.61|1146.61|1162.54|1146.54|3
1642940340000|2022-01-23 12:19:00|1162.6|1146.6|1162.56|1146.56|1162.6|1146.6|1162.53|1146.53|3
1642940350000|2022-01-23 12:19:10|1162.53|1146.53|1162.53|1146.53|1162.53|1146.53|1162.53|1146.53|1
1642940360000|2022-01-23 12:19:20|1162.49|1146.49|1162.5|1146.5|1162.5|1146.5|1162.49|1146.49|2
1642940370000|2022-01-23 12:19:30|1162.52|1146.52|1161.94|1145.94|1162.52|1146.52|1161.94|1145.94|5
1642940390000|2022-01-23 12:19:50|1161.57|1145.57|1161.29|1145.29|1161.57|1145.57|1161.29|1145.29|5
1642940400000|2022-01-23 12:20:00|1161.24|1145.24|1160.17|1144.17|1161.24|1145.24|1159.52|1143.52|17
1642940410000|2022-01-23 12:20:10|1160.19|1144.19|1160.41|1144.41|1160.43|1144.43|1160.14|1144.14|11
1642940420000|2022-01-23 12:20:20|1160.3|1144.3|1160.34|1144.34|1160.34|1144.34|1159.88|1143.88|16
1642940430000|2022-01-23 12:20:30|1160.38|1144.38|1160.71|1144.71|1160.71|1144.71|1160.38|1144.38|5
1642940440000|2022-01-23 12:20:40|1160.62|1144.62|1160.59|1144.59|1160.62|1144.62|1160.56|1144.56|3
1642940450000|2022-01-23 12:20:50|1160.5|1144.5|1160.54|1144.54|1160.54|1144.54|1160.5|1144.5|2
1642940460000|2022-01-23 12:21:00|1160.74|1144.74|1161.43|1145.43|1161.43|1145.43|1160.74|1144.74|11
1642940470000|2022-01-23 12:21:10|1161.64|1145.64|1165|1149|1165.1|1149.1|1161.64|1145.64|12
1642940480000|2022-01-23 12:21:20|1164.82|1148.82|1165.89|1149.89|1166.06|1150.06|1164.82|1148.82|13
1642940490000|2022-01-23 12:21:30|1165.93|1149.93|1166.05|1150.05|1166.1|1150.1|1165.93|1149.93|7
1642940500000|2022-01-23 12:21:40|1166.04|1150.04|1165.85|1149.85|1166.04|1150.04|1165.85|1149.85|3
1642940510000|2022-01-23 12:21:50|1165.64|1149.64|1165.54|1149.54|1165.76|1149.76|1165.53|1149.53|9
1642940520000|2022-01-23 12:22:00|1165.6|1149.6|1165.85|1149.85|1165.87|1149.87|1165.6|1149.6|4
1642940530000|2022-01-23 12:22:10|1165.75|1149.75|1165.95|1149.95|1166|1150|1165.75|1149.75|5
1642940540000|2022-01-23 12:22:20|1165.93|1149.93|1165.95|1149.95|1165.95|1149.95|1165.93|1149.93|2
1642940550000|2022-01-23 12:22:30|1165.86|1149.86|1165.58|1149.58|1165.86|1149.86|1165.58|1149.58|3
1642940560000|2022-01-23 12:22:40|1165.69|1149.69|1165.86|1149.86|1165.86|1149.86|1165.69|1149.69|2
1642940580000|2022-01-23 12:23:00|1165.96|1149.96|1165.96|1149.96|1165.96|1149.96|1165.96|1149.96|1
1642940590000|2022-01-23 12:23:10|1166.01|1150.01|1165.98|1149.98|1166.01|1150.01|1165.98|1149.98|2
1642940600000|2022-01-23 12:23:20|1165.58|1149.58|1164.67|1148.67|1165.58|1149.58|1161.94|1145.94|30
1642940610000|2022-01-23 12:23:30|1164.77|1148.77|1164.85|1148.85|1164.88|1148.88|1164.54|1148.54|13
1642940620000|2022-01-23 12:23:40|1164.89|1148.89|1164.98|1148.98|1165.15|1149.15|1164.86|1148.86|11
1642940630000|2022-01-23 12:23:50|1164.95|1148.95|1163.71|1147.71|1164.95|1148.95|1163|1147|15
1642940640000|2022-01-23 12:24:00|1163.52|1147.52|1163.04|1147.04|1163.62|1147.62|1163.04|1147.04|18
1642940650000|2022-01-23 12:24:10|1162.33|1146.33|1161.7|1145.7|1162.33|1146.33|1161.7|1145.7|15
1642940660000|2022-01-23 12:24:20|1161.66|1145.66|1163.37|1147.37|1163.37|1147.37|1161.65|1145.65|16
1642940670000|2022-01-23 12:24:30|1163.49|1147.49|1169.63|1153.63|1169.63|1153.63|1163.49|1147.49|34
1642940680000|2022-01-23 12:24:40|1169.64|1153.64|1169.26|1153.26|1170.97|1154.97|1169.26|1153.26|28
1642940690000|2022-01-23 12:24:50|1169.48|1153.48|1168.99|1152.99|1170.05|1154.05|1168.99|1152.99|16
1642940700000|2022-01-23 12:25:00|1168.84|1152.84|1168.64|1152.64|1169.13|1153.13|1168.61|1152.61|15
1642940710000|2022-01-23 12:25:10|1168.92|1152.92|1169.27|1153.27|1169.75|1153.75|1168.92|1152.92|18
1642940720000|2022-01-23 12:25:20|1169.2|1153.2|1169.29|1153.29|1170.07|1154.07|1169.2|1153.2|22
1642940730000|2022-01-23 12:25:30|1169.3|1153.3|1169.33|1153.33|1169.62|1153.62|1169.22|1153.22|20
1642940740000|2022-01-23 12:25:40|1169.35|1153.35|1168.64|1152.64|1169.35|1153.35|1168.39|1152.39|18
1642940750000|2022-01-23 12:25:50|1168.46|1152.46|1166.79|1150.79|1168.46|1152.46|1166.79|1150.79|14
1642940760000|2022-01-23 12:26:00|1166.77|1150.77|1167.47|1151.47|1167.47|1151.47|1166.53|1150.53|11
1642940770000|2022-01-23 12:26:10|1167.56|1151.56|1168.1|1152.1|1168.16|1152.16|1167.54|1151.54|8
1642940780000|2022-01-23 12:26:20|1168.06|1152.06|1169.01|1153.01|1169.27|1153.27|1168.06|1152.06|13
1642940790000|2022-01-23 12:26:30|1169.27|1153.27|1169.03|1153.03|1169.4|1153.4|1169.03|1153.03|8
1642940800000|2022-01-23 12:26:40|1169.01|1153.01|1169.48|1153.48|1169.48|1153.48|1168.82|1152.82|9
1642940810000|2022-01-23 12:26:50|1169.42|1153.42|1169.39|1153.39|1169.42|1153.42|1168.94|1152.94|11
1642940820000|2022-01-23 12:27:00|1169.38|1153.38|1168.89|1152.89|1169.38|1153.38|1168.51|1152.51|9
1642940830000|2022-01-23 12:27:10|1168.83|1152.83|1166.98|1150.98|1168.83|1152.83|1166.47|1150.47|18
1642940840000|2022-01-23 12:27:20|1167.06|1151.06|1166.42|1150.42|1167.29|1151.29|1166.42|1150.42|15
1642940850000|2022-01-23 12:27:30|1166.43|1150.43|1166.62|1150.62|1166.7|1150.7|1166.42|1150.42|10
1642940860000|2022-01-23 12:27:40|1166.91|1150.91|1167.27|1151.27|1167.27|1151.27|1166.91|1150.91|6
1642940870000|2022-01-23 12:27:50|1167.31|1151.31|1166.79|1150.79|1167.5|1151.5|1166.79|1150.79|8
1642940880000|2022-01-23 12:28:00|1166.53|1150.53|1165.54|1149.54|1166.53|1150.53|1165.54|1149.54|12
1642940890000|2022-01-23 12:28:10|1165.57|1149.57|1166.22|1150.22|1166.22|1150.22|1165.5|1149.5|5
1642940900000|2022-01-23 12:28:20|1166.19|1150.19|1166.4|1150.4|1166.4|1150.4|1165.82|1149.82|10
1642940910000|2022-01-23 12:28:30|1166.41|1150.41|1166.46|1150.46|1166.47|1150.47|1166.41|1150.41|3
1642940920000|2022-01-23 12:28:40|1166.4|1150.4|1166.47|1150.47|1166.47|1150.47|1166.4|1150.4|4
1642940930000|2022-01-23 12:28:50|1166.41|1150.41|1166.47|1150.47|1166.47|1150.47|1166.26|1150.26|11
1642940940000|2022-01-23 12:29:00|1166.59|1150.59|1166.5|1150.5|1167.02|1151.02|1166.5|1150.5|11
1642940950000|2022-01-23 12:29:10|1166.46|1150.46|1166.3|1150.3|1166.46|1150.46|1166.11|1150.11|4
1642940960000|2022-01-23 12:29:20|1166.14|1150.14|1166.39|1150.39|1166.39|1150.39|1165.95|1149.95|5
1642940970000|2022-01-23 12:29:30|1166.37|1150.37|1166.5|1150.5|1166.5|1150.5|1166.37|1150.37|3
1642940980000|2022-01-23 12:29:40|1166.48|1150.48|1166.49|1150.49|1166.49|1150.49|1166.48|1150.48|2
1642940990000|2022-01-23 12:29:50|1166.4|1150.4|1166.4|1150.4|1166.4|1150.4|1166.4|1150.4|1
1642941000000|2022-01-23 12:30:00|1166.41|1150.41|1167.45|1151.45|1167.45|1151.45|1166.41|1150.41|10
1642941010000|2022-01-23 12:30:10|1167.47|1151.47|1169.04|1153.04|1169.19|1153.19|1167.47|1151.47|11
1642941020000|2022-01-23 12:30:20|1169.17|1153.17|1169.57|1153.57|1169.58|1153.58|1169.17|1153.17|11
1642941030000|2022-01-23 12:30:30|1169.49|1153.49|1168.76|1152.76|1169.49|1153.49|1168.76|1152.76|8
1642941040000|2022-01-23 12:30:40|1168.77|1152.77|1168.46|1152.46|1168.77|1152.77|1168.46|1152.46|3
1642941050000|2022-01-23 12:30:50|1168.45|1152.45|1168.38|1152.38|1168.45|1152.45|1168.38|1152.38|7
1642941060000|2022-01-23 12:31:00|1168.39|1152.39|1167.53|1151.53|1168.39|1152.39|1167.02|1151.02|13
1642941070000|2022-01-23 12:31:10|1167.25|1151.25|1166.71|1150.71|1167.25|1151.25|1166.71|1150.71|5
1642941080000|2022-01-23 12:31:20|1166.9|1150.9|1166.54|1150.54|1167.13|1151.13|1166.54|1150.54|6
1642941090000|2022-01-23 12:31:30|1166.51|1150.51|1166.51|1150.51|1166.51|1150.51|1166.51|1150.51|1
1642941110000|2022-01-23 12:31:50|1166.54|1150.54|1166.5|1150.5|1166.54|1150.54|1166.5|1150.5|3
1642941120000|2022-01-23 12:32:00|1166.41|1150.41|1166.19|1150.19|1166.41|1150.41|1166.19|1150.19|7
1642941130000|2022-01-23 12:32:10|1166.16|1150.16|1165.59|1149.59|1166.16|1150.16|1165.59|1149.59|3
1642941140000|2022-01-23 12:32:20|1165.45|1149.45|1164.86|1148.86|1165.45|1149.45|1164.86|1148.86|5
1642941150000|2022-01-23 12:32:30|1164.56|1148.56|1165.47|1149.47|1165.47|1149.47|1164.56|1148.56|7
1642941160000|2022-01-23 12:32:40|1165.65|1149.65|1165.5|1149.5|1165.82|1149.82|1165.5|1149.5|5
1642941170000|2022-01-23 12:32:50|1165.36|1149.36|1165.2|1149.2|1165.36|1149.36|1164.88|1148.88|6
1642941180000|2022-01-23 12:33:00|1165.08|1149.08|1164.69|1148.69|1165.08|1149.08|1164.69|1148.69|4
1642941190000|2022-01-23 12:33:10|1164.6|1148.6|1164.27|1148.27|1164.6|1148.6|1164.03|1148.03|9
1642941200000|2022-01-23 12:33:20|1164.12|1148.12|1163.75|1147.75|1164.12|1148.12|1163.23|1147.23|17
1642941210000|2022-01-23 12:33:30|1163.94|1147.94|1163.31|1147.31|1163.94|1147.94|1163.31|1147.31|17
1642941220000|2022-01-23 12:33:40|1163.16|1147.16|1163.12|1147.12|1163.16|1147.16|1162.99|1146.99|6
1642941230000|2022-01-23 12:33:50|1163.31|1147.31|1163.33|1147.33|1163.42|1147.42|1163.31|1147.31|4
1642941240000|2022-01-23 12:34:00|1163.21|1147.21|1163.41|1147.41|1163.53|1147.53|1163.21|1147.21|5
1642941250000|2022-01-23 12:34:10|1163.3|1147.3|1163.4|1147.4|1163.4|1147.4|1163.3|1147.3|2
1642941260000|2022-01-23 12:34:20|1163.47|1147.47|1163.52|1147.52|1163.52|1147.52|1163.4|1147.4|3
1642941270000|2022-01-23 12:34:30|1163.45|1147.45|1164.42|1148.42|1164.42|1148.42|1163.45|1147.45|9
1642941280000|2022-01-23 12:34:40|1164.43|1148.43|1164.43|1148.43|1164.44|1148.44|1164.15|1148.15|9
1642941290000|2022-01-23 12:34:50|1164.68|1148.68|1164.68|1148.68|1164.68|1148.68|1164.68|1148.68|1
1642941300000|2022-01-23 12:35:00|1164.52|1148.52|1165.17|1149.17|1165.17|1149.17|1164.33|1148.33|15
1642941310000|2022-01-23 12:35:10|1164.98|1148.98|1165.29|1149.29|1165.56|1149.56|1164.98|1148.98|13
1642941320000|2022-01-23 12:35:20|1165.27|1149.27|1164.68|1148.68|1165.27|1149.27|1164.68|1148.68|12
1642941330000|2022-01-23 12:35:30|1164.51|1148.51|1164.51|1148.51|1164.51|1148.51|1164.51|1148.51|1
1642941350000|2022-01-23 12:35:50|1164.6|1148.6|1164.71|1148.71|1165.02|1149.02|1164.51|1148.51|14
1642941360000|2022-01-23 12:36:00|1164.62|1148.62|1164.51|1148.51|1164.62|1148.62|1164.48|1148.48|3
1642941370000|2022-01-23 12:36:10|1164.6|1148.6|1164.64|1148.64|1164.67|1148.67|1164.51|1148.51|8
1642941380000|2022-01-23 12:36:20|1164.89|1148.89|1165.38|1149.38|1165.38|1149.38|1164.89|1148.89|4
1642941390000|2022-01-23 12:36:30|1165.45|1149.45|1165.63|1149.63|1165.84|1149.84|1165.45|1149.45|6
1642941400000|2022-01-23 12:36:40|1165.62|1149.62|1165.61|1149.61|1165.72|1149.72|1165.54|1149.54|7
1642941410000|2022-01-23 12:36:50|1165.67|1149.67|1166.24|1150.24|1166.24|1150.24|1165.67|1149.67|4
1642941420000|2022-01-23 12:37:00|1166|1150|1165.65|1149.65|1166.39|1150.39|1165.65|1149.65|6
1642941430000|2022-01-23 12:37:10|1165.5|1149.5|1166.31|1150.31|1166.31|1150.31|1165.5|1149.5|10
1642941440000|2022-01-23 12:37:20|1166.48|1150.48|1166.68|1150.68|1167.13|1151.13|1166.48|1150.48|7
1642941450000|2022-01-23 12:37:30|1166.93|1150.93|1167.21|1151.21|1167.21|1151.21|1166.93|1150.93|4
1642941460000|2022-01-23 12:37:40|1167.13|1151.13|1167.12|1151.12|1167.2|1151.2|1167.12|1151.12|7
1642941470000|2022-01-23 12:37:50|1167.19|1151.19|1166.58|1150.58|1167.19|1151.19|1166.58|1150.58|4
1642941480000|2022-01-23 12:38:00|1166.57|1150.57|1166.55|1150.55|1166.58|1150.58|1166.55|1150.55|3
1642941490000|2022-01-23 12:38:10|1165.91|1149.91|1165.84|1149.84|1165.91|1149.91|1165.84|1149.84|2
1642941500000|2022-01-23 12:38:20|1165.81|1149.81|1166.28|1150.28|1166.28|1150.28|1165.81|1149.81|14
1642941510000|2022-01-23 12:38:30|1166.26|1150.26|1166.3|1150.3|1166.3|1150.3|1166.26|1150.26|2
1642941520000|2022-01-23 12:38:40|1166.06|1150.06|1165.52|1149.52|1166.06|1150.06|1165.52|1149.52|3
1642941530000|2022-01-23 12:38:50|1165.85|1149.85|1165.85|1149.85|1165.85|1149.85|1165.85|1149.85|1
1642941550000|2022-01-23 12:39:10|1165.5|1149.5|1165.43|1149.43|1165.5|1149.5|1165.38|1149.38|4
1642941560000|2022-01-23 12:39:20|1165.53|1149.53|1165.87|1149.87|1165.87|1149.87|1165.43|1149.43|5
1642941570000|2022-01-23 12:39:30|1166.29|1150.29|1166.29|1150.29|1166.29|1150.29|1166.29|1150.29|1
1642941580000|2022-01-23 12:39:40|1166.07|1150.07|1165.13|1149.13|1166.07|1150.07|1165.13|1149.13|5
1642941590000|2022-01-23 12:39:50|1164.81|1148.81|1164.53|1148.53|1164.81|1148.81|1164.53|1148.53|4
1642941600000|2022-01-23 12:40:00|1164.55|1148.55|1163.79|1147.79|1164.55|1148.55|1163.65|1147.65|7
1642941610000|2022-01-23 12:40:10|1163.86|1147.86|1163.5|1147.5|1163.86|1147.86|1163.5|1147.5|4
1642941620000|2022-01-23 12:40:20|1163.55|1147.55|1163.55|1147.55|1163.55|1147.55|1163.55|1147.55|1
1642941630000|2022-01-23 12:40:30|1163.49|1147.49|1163.34|1147.34|1163.49|1147.49|1163.22|1147.22|5
1642941640000|2022-01-23 12:40:40|1163.4|1147.4|1163.2|1147.2|1163.4|1147.4|1163.12|1147.12|3
1642941650000|2022-01-23 12:40:50|1163.15|1147.15|1163.26|1147.26|1163.26|1147.26|1163.07|1147.07|4
1642941660000|2022-01-23 12:41:00|1163.23|1147.23|1163.38|1147.38|1163.38|1147.38|1163.23|1147.23|3
1642941670000|2022-01-23 12:41:10|1163.34|1147.34|1163.31|1147.31|1163.38|1147.38|1163.28|1147.28|4
1642941680000|2022-01-23 12:41:20|1163.4|1147.4|1163.47|1147.47|1163.47|1147.47|1163.4|1147.4|2
1642941690000|2022-01-23 12:41:30|1163.55|1147.55|1163.5|1147.5|1163.55|1147.55|1163.5|1147.5|2
1642941700000|2022-01-23 12:41:40|1163.43|1147.43|1163.5|1147.5|1163.5|1147.5|1163.43|1147.43|2
1642941710000|2022-01-23 12:41:50|1163.39|1147.39|1162.99|1146.99|1163.39|1147.39|1162.99|1146.99|4
1642941720000|2022-01-23 12:42:00|1162.63|1146.63|1162.62|1146.62|1162.72|1146.72|1162.62|1146.62|4
1642941730000|2022-01-23 12:42:10|1162.63|1146.63|1162.63|1146.63|1162.63|1146.63|1162.63|1146.63|1
1642941770000|2022-01-23 12:42:50|1162.44|1146.44|1162.01|1146.01|1162.44|1146.44|1161.98|1145.98|4
1642941780000|2022-01-23 12:43:00|1162.24|1146.24|1162.4|1146.4|1162.5|1146.5|1162.24|1146.24|8
1642941790000|2022-01-23 12:43:10|1162.48|1146.48|1163.38|1147.38|1163.38|1147.38|1162.48|1146.48|8
1642941800000|2022-01-23 12:43:20|1163.33|1147.33|1162.97|1146.97|1163.56|1147.56|1162.97|1146.97|9
1642941810000|2022-01-23 12:43:30|1162.61|1146.61|1162.61|1146.61|1162.61|1146.61|1162.61|1146.61|1
1642941820000|2022-01-23 12:43:40|1162.62|1146.62|1162.61|1146.61|1162.62|1146.62|1162.61|1146.61|2
1642941830000|2022-01-23 12:43:50|1162.62|1146.62|1162.62|1146.62|1162.62|1146.62|1162.62|1146.62|1
1642941840000|2022-01-23 12:44:00|1162.63|1146.63|1162.63|1146.63|1162.63|1146.63|1162.63|1146.63|1
1642941850000|2022-01-23 12:44:10|1162.5|1146.5|1162.23|1146.23|1162.5|1146.5|1161.91|1145.91|6
1642941860000|2022-01-23 12:44:20|1162.3|1146.3|1162.3|1146.3|1162.32|1146.32|1162.27|1146.27|7
1642941880000|2022-01-23 12:44:40|1162.22|1146.22|1161.85|1145.85|1162.3|1146.3|1161.85|1145.85|5
1642941890000|2022-01-23 12:44:50|1161.65|1145.65|1161.55|1145.55|1161.81|1145.81|1161.55|1145.55|5
1642941900000|2022-01-23 12:45:00|1161.44|1145.44|1160.51|1144.51|1161.44|1145.44|1159.78|1143.78|13
1642941910000|2022-01-23 12:45:10|1160.6|1144.6|1161.37|1145.37|1161.37|1145.37|1160.6|1144.6|17
1642941920000|2022-01-23 12:45:20|1161.13|1145.13|1162.14|1146.14|1162.14|1146.14|1161.03|1145.03|17
1642941930000|2022-01-23 12:45:30|1162.1|1146.1|1162.51|1146.51|1162.72|1146.72|1162.1|1146.1|11
1642941940000|2022-01-23 12:45:40|1162.52|1146.52|1161.63|1145.63|1162.53|1146.53|1161.63|1145.63|10
1642941950000|2022-01-23 12:45:50|1161.92|1145.92|1162.04|1146.04|1162.04|1146.04|1161.92|1145.92|5
1642941960000|2022-01-23 12:46:00|1162.02|1146.02|1161.63|1145.63|1162.04|1146.04|1161.63|1145.63|5
1642941970000|2022-01-23 12:46:10|1161.92|1145.92|1162.57|1146.57|1162.57|1146.57|1161.92|1145.92|8
1642941980000|2022-01-23 12:46:20|1162.4|1146.4|1162.47|1146.47|1162.47|1146.47|1162.24|1146.24|5
1642941990000|2022-01-23 12:46:30|1162.45|1146.45|1162.6|1146.6|1162.6|1146.6|1162.45|1146.45|3
1642942000000|2022-01-23 12:46:40|1162.61|1146.61|1162.61|1146.61|1162.61|1146.61|1162.61|1146.61|1
1642942010000|2022-01-23 12:46:50|1162.51|1146.51|1162.03|1146.03|1162.51|1146.51|1162.03|1146.03|8
1642942020000|2022-01-23 12:47:00|1161.9|1145.9|1160.73|1144.73|1161.9|1145.9|1160.73|1144.73|9
1642942030000|2022-01-23 12:47:10|1160.4|1144.4|1160.49|1144.49|1160.49|1144.49|1160.17|1144.17|5
1642942040000|2022-01-23 12:47:20|1160.41|1144.41|1159.77|1143.77|1160.41|1144.41|1159.77|1143.77|6
1642942050000|2022-01-23 12:47:30|1159.47|1143.47|1159.93|1143.93|1159.93|1143.93|1159.47|1143.47|5
1642942060000|2022-01-23 12:47:40|1160.11|1144.11|1160.58|1144.58|1160.58|1144.58|1160.11|1144.11|4
1642942070000|2022-01-23 12:47:50|1160.62|1144.62|1160.08|1144.08|1160.62|1144.62|1160.01|1144.01|16
1642942080000|2022-01-23 12:48:00|1160.01|1144.01|1160.55|1144.55|1160.58|1144.58|1160.01|1144.01|11
1642942090000|2022-01-23 12:48:10|1160.64|1144.64|1160.01|1144.01|1160.66|1144.66|1160.01|1144.01|9
1642942100000|2022-01-23 12:48:20|1160.03|1144.03|1160.08|1144.08|1160.1|1144.1|1160.03|1144.03|3
1642942110000|2022-01-23 12:48:30|1160.14|1144.14|1159.25|1143.25|1160.14|1144.14|1159.25|1143.25|11
1642942120000|2022-01-23 12:48:40|1158.54|1142.54|1158.19|1142.19|1158.54|1142.54|1158.19|1142.19|2
1642942130000|2022-01-23 12:48:50|1158.26|1142.26|1158.45|1142.45|1158.45|1142.45|1158.25|1142.25|3
1642942140000|2022-01-23 12:49:00|1158.48|1142.48|1158.46|1142.46|1158.48|1142.48|1158.46|1142.46|2
1642942160000|2022-01-23 12:49:20|1158.51|1142.51|1158.73|1142.73|1158.73|1142.73|1158.51|1142.51|2
1642942170000|2022-01-23 12:49:30|1158.79|1142.79|1159.4|1143.4|1159.4|1143.4|1158.79|1142.79|5
1642942180000|2022-01-23 12:49:40|1159.51|1143.51|1160.16|1144.16|1160.16|1144.16|1159.48|1143.48|8
1642942190000|2022-01-23 12:49:50|1160.22|1144.22|1160.35|1144.35|1160.44|1144.44|1160.22|1144.22|7
1642942200000|2022-01-23 12:50:00|1160.47|1144.47|1161.34|1145.34|1161.34|1145.34|1160.47|1144.47|9
1642942210000|2022-01-23 12:50:10|1161.57|1145.57|1163.59|1147.59|1163.59|1147.59|1161.51|1145.51|17
1642942220000|2022-01-23 12:50:20|1163.62|1147.62|1164.44|1148.44|1164.62|1148.62|1163.59|1147.59|19
1642942230000|2022-01-23 12:50:30|1164.37|1148.37|1164.06|1148.06|1164.37|1148.37|1163.98|1147.98|9
1642942240000|2022-01-23 12:50:40|1164.02|1148.02|1163.11|1147.11|1164.06|1148.06|1162.99|1146.99|9
1642942250000|2022-01-23 12:50:50|1163.03|1147.03|1162.98|1146.98|1163.03|1147.03|1162.98|1146.98|5
1642942260000|2022-01-23 12:51:00|1162.87|1146.87|1162.93|1146.93|1162.93|1146.93|1162.37|1146.37|9
1642942270000|2022-01-23 12:51:10|1162.87|1146.87|1162.87|1146.87|1162.91|1146.91|1162.59|1146.59|6
1642942280000|2022-01-23 12:51:20|1162.6|1146.6|1162.44|1146.44|1162.6|1146.6|1162.44|1146.44|3
1642942300000|2022-01-23 12:51:40|1162.66|1146.66|1162.39|1146.39|1162.66|1146.66|1162.39|1146.39|3
1642942310000|2022-01-23 12:51:50|1162.38|1146.38|1161.23|1145.23|1162.38|1146.38|1161.23|1145.23|8
1642942320000|2022-01-23 12:52:00|1161.13|1145.13|1161.3|1145.3|1161.3|1145.3|1160.67|1144.67|9
1642942330000|2022-01-23 12:52:10|1161.38|1145.38|1162.57|1146.57|1162.57|1146.57|1161.38|1145.38|9
1642942340000|2022-01-23 12:52:20|1162.6|1146.6|1162.63|1146.63|1162.63|1146.63|1162.59|1146.59|3
1642942350000|2022-01-23 12:52:30|1163.13|1147.13|1162.26|1146.26|1163.13|1147.13|1162.03|1146.03|9
1642942360000|2022-01-23 12:52:40|1162.39|1146.39|1162.25|1146.25|1162.55|1146.55|1162.25|1146.25|6
1642942370000|2022-01-23 12:52:50|1162.2|1146.2|1162.18|1146.18|1162.28|1146.28|1162.18|1146.18|8
1642942380000|2022-01-23 12:53:00|1161.94|1145.94|1161.62|1145.62|1161.94|1145.94|1161.62|1145.62|4
1642942390000|2022-01-23 12:53:10|1161.91|1145.91|1161.93|1145.93|1162.1|1146.1|1161.86|1145.86|10
1642942410000|2022-01-23 12:53:30|1162.1|1146.1|1162.6|1146.6|1162.61|1146.61|1162.1|1146.1|6
1642942420000|2022-01-23 12:53:40|1162.67|1146.67|1163.72|1147.72|1163.79|1147.79|1162.67|1146.67|10
1642942430000|2022-01-23 12:53:50|1163.76|1147.76|1163.63|1147.63|1163.76|1147.76|1163.59|1147.59|12
1642942440000|2022-01-23 12:54:00|1163.5|1147.5|1163.1|1147.1|1163.5|1147.5|1163.1|1147.1|8
1642942450000|2022-01-23 12:54:10|1163.18|1147.18|1162.79|1146.79|1163.25|1147.25|1162.79|1146.79|6
1642942470000|2022-01-23 12:54:30|1162.77|1146.77|1162.75|1146.75|1162.82|1146.82|1162.75|1146.75|5
1642942480000|2022-01-23 12:54:40|1162.74|1146.74|1161.51|1145.51|1162.74|1146.74|1161.51|1145.51|7
1642942490000|2022-01-23 12:54:50|1161.56|1145.56|1161.56|1145.56|1161.62|1145.62|1161.51|1145.51|9
1642942500000|2022-01-23 12:55:00|1161.53|1145.53|1161.21|1145.21|1161.53|1145.53|1161.21|1145.21|4
1642942510000|2022-01-23 12:55:10|1161.31|1145.31|1162.56|1146.56|1162.56|1146.56|1161.31|1145.31|14
1642942520000|2022-01-23 12:55:20|1162.39|1146.39|1162.53|1146.53|1162.54|1146.54|1162.33|1146.33|4
1642942530000|2022-01-23 12:55:30|1162.47|1146.47|1162.47|1146.47|1162.47|1146.47|1162.47|1146.47|1
1642942540000|2022-01-23 12:55:40|1162.43|1146.43|1162.43|1146.43|1162.43|1146.43|1162.4|1146.4|3
1642942550000|2022-01-23 12:55:50|1162.4|1146.4|1162.05|1146.05|1162.4|1146.4|1162.05|1146.05|3
1642942560000|2022-01-23 12:56:00|1162.13|1146.13|1162.33|1146.33|1162.33|1146.33|1162.11|1146.11|4
1642942570000|2022-01-23 12:56:10|1162.4|1146.4|1163.04|1147.04|1163.18|1147.18|1162.4|1146.4|9
1642942580000|2022-01-23 12:56:20|1163.23|1147.23|1163.15|1147.15|1163.25|1147.25|1163|1147|6
1642942590000|2022-01-23 12:56:30|1163.01|1147.01|1163.01|1147.01|1163.01|1147.01|1163.01|1147.01|1
1642942600000|2022-01-23 12:56:40|1163.15|1147.15|1163.01|1147.01|1163.15|1147.15|1163.01|1147.01|4
1642942610000|2022-01-23 12:56:50|1163.15|1147.15|1163.01|1147.01|1163.15|1147.15|1163.01|1147.01|2
1642942620000|2022-01-23 12:57:00|1163.17|1147.17|1162.99|1146.99|1163.27|1147.27|1162.99|1146.99|4
1642942630000|2022-01-23 12:57:10|1163.17|1147.17|1163.25|1147.25|1163.25|1147.25|1163.17|1147.17|2
1642942640000|2022-01-23 12:57:20|1163.39|1147.39|1163.41|1147.41|1163.42|1147.42|1163.38|1147.38|4
1642942650000|2022-01-23 12:57:30|1163.43|1147.43|1164.23|1148.23|1164.23|1148.23|1163.43|1147.43|5
1642942670000|2022-01-23 12:57:50|1164|1148|1163.82|1147.82|1164|1148|1163.72|1147.72|7
1642942680000|2022-01-23 12:58:00|1163.94|1147.94|1164.14|1148.14|1164.14|1148.14|1163.94|1147.94|3
1642942690000|2022-01-23 12:58:10|1164.11|1148.11|1163.78|1147.78|1164.11|1148.11|1163.66|1147.66|5
1642942700000|2022-01-23 12:58:20|1163.83|1147.83|1163.99|1147.99|1163.99|1147.99|1163.83|1147.83|2
1642942710000|2022-01-23 12:58:30|1164.21|1148.21|1164.21|1148.21|1164.21|1148.21|1164.21|1148.21|1
1642942720000|2022-01-23 12:58:40|1164.28|1148.28|1164.28|1148.28|1164.28|1148.28|1164.28|1148.28|1
1642942730000|2022-01-23 12:58:50|1164.31|1148.31|1165.03|1149.03|1165.14|1149.14|1164.31|1148.31|8
1642942740000|2022-01-23 12:59:00|1165.04|1149.04|1165.23|1149.23|1165.3|1149.3|1165.04|1149.04|6
1642942750000|2022-01-23 12:59:10|1165.31|1149.31|1165.94|1149.94|1165.94|1149.94|1165.31|1149.31|7
1642942760000|2022-01-23 12:59:20|1166.13|1150.13|1166.62|1150.62|1166.62|1150.62|1166.13|1150.13|6
1642942770000|2022-01-23 12:59:30|1166.55|1150.55|1166.55|1150.55|1166.59|1150.59|1166.55|1150.55|3
1642942780000|2022-01-23 12:59:40|1166.5|1150.5|1166.32|1150.32|1166.64|1150.64|1166.32|1150.32|9
1642942790000|2022-01-23 12:59:50|1165.74|1149.74|1165.74|1149.74|1165.74|1149.74|1165.74|1149.74|1
1642942800000|2022-01-23 13:00:00|1165.68|1149.68|1165.1|1149.1|1165.76|1149.76|1165.1|1149.1|7
1642942810000|2022-01-23 13:00:10|1164.72|1148.72|1164.58|1148.58|1164.79|1148.79|1164.56|1148.56|11
1642942820000|2022-01-23 13:00:20|1164.63|1148.63|1164.51|1148.51|1164.64|1148.64|1164.51|1148.51|4
1642942830000|2022-01-23 13:00:30|1164.56|1148.56|1164.05|1148.05|1164.56|1148.56|1164.05|1148.05|5
1642942840000|2022-01-23 13:00:40|1163.63|1147.63|1164.23|1148.23|1164.23|1148.23|1163.63|1147.63|6
1642942850000|2022-01-23 13:00:50|1164.3|1148.3|1164.17|1148.17|1164.3|1148.3|1164.17|1148.17|4
1642942860000|2022-01-23 13:01:00|1164.16|1148.16|1164.23|1148.23|1164.23|1148.23|1163.9|1147.9|6
1642942880000|2022-01-23 13:01:20|1164.24|1148.24|1164.14|1148.14|1164.24|1148.24|1164.14|1148.14|2
1642942890000|2022-01-23 13:01:30|1164.2|1148.2|1163.76|1147.76|1164.2|1148.2|1163.76|1147.76|5
1642942900000|2022-01-23 13:01:40|1163.59|1147.59|1163.59|1147.59|1163.59|1147.59|1163.59|1147.59|1
1642942910000|2022-01-23 13:01:50|1163.35|1147.35|1162.93|1146.93|1163.35|1147.35|1162.75|1146.75|7
1642942920000|2022-01-23 13:02:00|1162.88|1146.88|1163.66|1147.66|1163.66|1147.66|1162.88|1146.88|13
1642942930000|2022-01-23 13:02:10|1163.67|1147.67|1164.27|1148.27|1164.61|1148.61|1163.67|1147.67|15
1642942940000|2022-01-23 13:02:20|1164.12|1148.12|1164.12|1148.12|1164.12|1148.12|1164.12|1148.12|1
1642942950000|2022-01-23 13:02:30|1164.16|1148.16|1163.94|1147.94|1164.16|1148.16|1163.94|1147.94|2
1642942960000|2022-01-23 13:02:40|1163.77|1147.77|1163.51|1147.51|1163.77|1147.77|1163.51|1147.51|3
1642942970000|2022-01-23 13:02:50|1163.5|1147.5|1163.5|1147.5|1163.5|1147.5|1163.5|1147.5|1
1642942980000|2022-01-23 13:03:00|1163.47|1147.47|1163.47|1147.47|1163.47|1147.47|1163.47|1147.47|1
1642942990000|2022-01-23 13:03:10|1163.48|1147.48|1163.46|1147.46|1163.59|1147.59|1163.44|1147.44|10
1642943000000|2022-01-23 13:03:20|1163.44|1147.44|1163.78|1147.78|1163.83|1147.83|1163.44|1147.44|8
1642943010000|2022-01-23 13:03:30|1163.83|1147.83|1164.11|1148.11|1164.11|1148.11|1163.82|1147.82|4
1642943020000|2022-01-23 13:03:40|1164.05|1148.05|1164.13|1148.13|1164.13|1148.13|1164.05|1148.05|2
1642943030000|2022-01-23 13:03:50|1164.17|1148.17|1163.84|1147.84|1164.17|1148.17|1163.75|1147.75|6
1642943040000|2022-01-23 13:04:00|1164.17|1148.17|1164.25|1148.25|1164.28|1148.28|1164.05|1148.05|4
1642943050000|2022-01-23 13:04:10|1164.27|1148.27|1165.05|1149.05|1165.05|1149.05|1164.2|1148.2|12
1642943060000|2022-01-23 13:04:20|1165.25|1149.25|1164.65|1148.65|1165.25|1149.25|1164.65|1148.65|8
1642943070000|2022-01-23 13:04:30|1164.49|1148.49|1164|1148|1164.49|1148.49|1163.91|1147.91|6
1642943080000|2022-01-23 13:04:40|1163.7|1147.7|1163.64|1147.64|1163.7|1147.7|1163.64|1147.64|2
1642943090000|2022-01-23 13:04:50|1163.56|1147.56|1163.56|1147.56|1163.56|1147.56|1163.56|1147.56|1
1642943100000|2022-01-23 13:05:00|1163.51|1147.51|1163.55|1147.55|1163.6|1147.6|1163.51|1147.51|3
1642943110000|2022-01-23 13:05:10|1163.72|1147.72|1163.52|1147.52|1163.72|1147.72|1163.52|1147.52|3
1642943120000|2022-01-23 13:05:20|1163.51|1147.51|1163.51|1147.51|1163.51|1147.51|1163.51|1147.51|1
1642943130000|2022-01-23 13:05:30|1163.6|1147.6|1163.6|1147.6|1163.6|1147.6|1163.6|1147.6|1
1642943150000|2022-01-23 13:05:50|1163.75|1147.75|1163.68|1147.68|1163.79|1147.79|1163.61|1147.61|7
1642943160000|2022-01-23 13:06:00|1163.67|1147.67|1162.94|1146.94|1163.67|1147.67|1162.94|1146.94|8
1642943170000|2022-01-23 13:06:10|1162.62|1146.62|1162.62|1146.62|1162.62|1146.62|1162.62|1146.62|1
1642943180000|2022-01-23 13:06:20|1162.23|1146.23|1161.39|1145.39|1162.23|1146.23|1160.69|1144.69|17
1642943190000|2022-01-23 13:06:30|1161.49|1145.49|1160.78|1144.78|1161.49|1145.49|1160.69|1144.69|7
1642943200000|2022-01-23 13:06:40|1160.74|1144.74|1160.68|1144.68|1160.74|1144.74|1160.68|1144.68|4
1642943220000|2022-01-23 13:07:00|1160.51|1144.51|1160.51|1144.51|1160.53|1144.53|1160.51|1144.51|5
1642943230000|2022-01-23 13:07:10|1160.62|1144.62|1160.6|1144.6|1161.26|1145.26|1160.53|1144.53|11
1642943240000|2022-01-23 13:07:20|1160.56|1144.56|1160.48|1144.48|1160.56|1144.56|1160.47|1144.47|3
1642943250000|2022-01-23 13:07:30|1160.51|1144.51|1160.12|1144.12|1160.53|1144.53|1160.12|1144.12|7
1642943260000|2022-01-23 13:07:40|1159.67|1143.67|1159.47|1143.47|1159.67|1143.67|1159.47|1143.47|4
1642943270000|2022-01-23 13:07:50|1159.36|1143.36|1158.47|1142.47|1159.36|1143.36|1157.59|1141.59|12
1642943280000|2022-01-23 13:08:00|1158.53|1142.53|1160.56|1144.56|1160.59|1144.59|1158.53|1142.53|20
1642943290000|2022-01-23 13:08:10|1160.49|1144.49|1160.42|1144.42|1160.49|1144.49|1160.38|1144.38|7
1642943300000|2022-01-23 13:08:20|1160.43|1144.43|1160.18|1144.18|1160.43|1144.43|1159.83|1143.83|10
1642943310000|2022-01-23 13:08:30|1160.03|1144.03|1159.83|1143.83|1160.1|1144.1|1159.83|1143.83|8
1642943320000|2022-01-23 13:08:40|1159.67|1143.67|1159.32|1143.32|1159.67|1143.67|1159.32|1143.32|6
1642943330000|2022-01-23 13:08:50|1159.24|1143.24|1159.24|1143.24|1159.24|1143.24|1159.24|1143.24|1
1642943340000|2022-01-23 13:09:00|1159.31|1143.31|1159.31|1143.31|1159.31|1143.31|1159.31|1143.31|1
1642943350000|2022-01-23 13:09:10|1159.15|1143.15|1160.12|1144.12|1160.3|1144.3|1159.15|1143.15|12
1642943360000|2022-01-23 13:09:20|1160.1|1144.1|1159.64|1143.64|1160.12|1144.12|1159.64|1143.64|5
1642943370000|2022-01-23 13:09:30|1159.74|1143.74|1159.89|1143.89|1159.89|1143.89|1159.74|1143.74|3
1642943390000|2022-01-23 13:09:50|1159.75|1143.75|1159.58|1143.58|1159.75|1143.75|1159.58|1143.58|5
1642943400000|2022-01-23 13:10:00|1159.69|1143.69|1159.71|1143.71|1159.76|1143.76|1159.69|1143.69|3
1642943410000|2022-01-23 13:10:10|1159.91|1143.91|1160.14|1144.14|1160.24|1144.24|1159.86|1143.86|8
1642943420000|2022-01-23 13:10:20|1160.24|1144.24|1160.74|1144.74|1160.74|1144.74|1160.24|1144.24|5
1642943430000|2022-01-23 13:10:30|1161.03|1145.03|1161.55|1145.55|1161.55|1145.55|1161.03|1145.03|11
1642943440000|2022-01-23 13:10:40|1162.02|1146.02|1161.89|1145.89|1162.15|1146.15|1161.76|1145.76|17
1642943450000|2022-01-23 13:10:50|1161.9|1145.9|1162.8|1146.8|1162.87|1146.87|1161.9|1145.9|11
1642943460000|2022-01-23 13:11:00|1163.12|1147.12|1164.59|1148.59|1164.59|1148.59|1163.12|1147.12|14
1642943470000|2022-01-23 13:11:10|1164.57|1148.57|1164.84|1148.84|1164.84|1148.84|1164.43|1148.43|16
1642943480000|2022-01-23 13:11:20|1164.67|1148.67|1163.98|1147.98|1164.67|1148.67|1163.98|1147.98|13
1642943490000|2022-01-23 13:11:30|1163.59|1147.59|1163.63|1147.63|1163.63|1147.63|1163.58|1147.58|3
1642943500000|2022-01-23 13:11:40|1163.57|1147.57|1163.63|1147.63|1163.63|1147.63|1163.57|1147.57|2
1642943510000|2022-01-23 13:11:50|1163.81|1147.81|1163.34|1147.34|1163.81|1147.81|1163.34|1147.34|10
1642943520000|2022-01-23 13:12:00|1163.3|1147.3|1163.23|1147.23|1163.3|1147.3|1163.23|1147.23|2
1642943540000|2022-01-23 13:12:20|1163.05|1147.05|1162.61|1146.61|1163.05|1147.05|1162.56|1146.56|7
1642943550000|2022-01-23 13:12:30|1162.8|1146.8|1162.62|1146.62|1162.93|1146.93|1162.62|1146.62|5
1642943560000|2022-01-23 13:12:40|1162.65|1146.65|1163.18|1147.18|1163.22|1147.22|1162.65|1146.65|6
1642943570000|2022-01-23 13:12:50|1163.41|1147.41|1162.64|1146.64|1163.45|1147.45|1162.64|1146.64|8
1642943580000|2022-01-23 13:13:00|1162.56|1146.56|1163.06|1147.06|1163.07|1147.07|1162.56|1146.56|9
1642943590000|2022-01-23 13:13:10|1163.17|1147.17|1164.1|1148.1|1164.48|1148.48|1163.11|1147.11|15
1642943600000|2022-01-23 13:13:20|1164.09|1148.09|1164.48|1148.48|1164.48|1148.48|1164.09|1148.09|9
1642943610000|2022-01-23 13:13:30|1164.59|1148.59|1164.67|1148.67|1164.69|1148.69|1164.59|1148.59|5
1642943620000|2022-01-23 13:13:40|1164.75|1148.75|1164.24|1148.24|1164.75|1148.75|1164.24|1148.24|5
1642943630000|2022-01-23 13:13:50|1164.08|1148.08|1163.59|1147.59|1164.24|1148.24|1163.19|1147.19|15
1642943640000|2022-01-23 13:14:00|1163.65|1147.65|1163.22|1147.22|1163.65|1147.65|1163.22|1147.22|12
1642943650000|2022-01-23 13:14:10|1163.23|1147.23|1163.18|1147.18|1163.23|1147.23|1163.18|1147.18|2
1642943660000|2022-01-23 13:14:20|1162.92|1146.92|1162.92|1146.92|1162.92|1146.92|1162.92|1146.92|1
1642943670000|2022-01-23 13:14:30|1163.02|1147.02|1162.77|1146.77|1163.12|1147.12|1162.77|1146.77|9
1642943680000|2022-01-23 13:14:40|1162.71|1146.71|1162.74|1146.74|1162.85|1146.85|1162.65|1146.65|8
1642943690000|2022-01-23 13:14:50|1162.71|1146.71|1162.79|1146.79|1162.86|1146.86|1162.71|1146.71|8
1642943700000|2022-01-23 13:15:00|1162.78|1146.78|1163.03|1147.03|1163.03|1147.03|1162.41|1146.41|10
1642943710000|2022-01-23 13:15:10|1163.51|1147.51|1163.59|1147.59|1163.59|1147.59|1163.44|1147.44|9
1642943720000|2022-01-23 13:15:20|1163.56|1147.56|1163.59|1147.59|1163.59|1147.59|1163.56|1147.56|3
1642943730000|2022-01-23 13:15:30|1163.57|1147.57|1163.63|1147.63|1163.74|1147.74|1163.57|1147.57|14
1642943740000|2022-01-23 13:15:40|1163.58|1147.58|1163.63|1147.63|1163.63|1147.63|1163.57|1147.57|3
1642943750000|2022-01-23 13:15:50|1163.64|1147.64|1163.02|1147.02|1163.64|1147.64|1163.02|1147.02|10
1642943760000|2022-01-23 13:16:00|1162.78|1146.78|1162.85|1146.85|1162.85|1146.85|1162.57|1146.57|6
1642943770000|2022-01-23 13:16:10|1162.78|1146.78|1162.83|1146.83|1162.85|1146.85|1162.78|1146.78|3
1642943780000|2022-01-23 13:16:20|1162.69|1146.69|1162.12|1146.12|1162.69|1146.69|1162.12|1146.12|6
1642943790000|2022-01-23 13:16:30|1161.99|1145.99|1161.99|1145.99|1161.99|1145.99|1161.99|1145.99|1
1642943800000|2022-01-23 13:16:40|1162.24|1146.24|1162.72|1146.72|1163.16|1147.16|1162.24|1146.24|12
1642943810000|2022-01-23 13:16:50|1162.58|1146.58|1162.47|1146.47|1162.8|1146.8|1162.47|1146.47|4
1642943820000|2022-01-23 13:17:00|1162.53|1146.53|1162.55|1146.55|1162.62|1146.62|1162.18|1146.18|14
1642943830000|2022-01-23 13:17:10|1162.52|1146.52|1162.97|1146.97|1163.04|1147.04|1162.5|1146.5|7
1642943840000|2022-01-23 13:17:20|1163.04|1147.04|1163.1|1147.1|1163.1|1147.1|1163.04|1147.04|2
1642943850000|2022-01-23 13:17:30|1163.14|1147.14|1163.57|1147.57|1163.57|1147.57|1163.14|1147.14|11
1642943860000|2022-01-23 13:17:40|1163.58|1147.58|1163.71|1147.71|1163.82|1147.82|1163.58|1147.58|4
1642943870000|2022-01-23 13:17:50|1163.63|1147.63|1163.63|1147.63|1163.63|1147.63|1163.63|1147.63|1
1642943880000|2022-01-23 13:18:00|1163.61|1147.61|1163.19|1147.19|1163.61|1147.61|1163.1|1147.1|12
1642943890000|2022-01-23 13:18:10|1163.14|1147.14|1163.19|1147.19|1163.47|1147.47|1163.14|1147.14|7
1642943900000|2022-01-23 13:18:20|1163.24|1147.24|1163.2|1147.2|1163.24|1147.24|1163.15|1147.15|3
1642943910000|2022-01-23 13:18:30|1163.06|1147.06|1162.41|1146.41|1163.06|1147.06|1162.41|1146.41|5
1642943920000|2022-01-23 13:18:40|1162.55|1146.55|1162.8|1146.8|1162.8|1146.8|1162.55|1146.55|4
1642943940000|2022-01-23 13:19:00|1162.87|1146.87|1162.87|1146.87|1162.87|1146.87|1162.87|1146.87|1
1642943960000|2022-01-23 13:19:20|1162.69|1146.69|1162.54|1146.54|1162.69|1146.69|1162.44|1146.44|4
1642943970000|2022-01-23 13:19:30|1162.44|1146.44|1161.74|1145.74|1162.44|1146.44|1161.74|1145.74|4
1642943980000|2022-01-23 13:19:40|1161.96|1145.96|1162.35|1146.35|1162.39|1146.39|1161.96|1145.96|5
1642943990000|2022-01-23 13:19:50|1162.39|1146.39|1162.35|1146.35|1162.39|1146.39|1162.35|1146.35|2
1642944000000|2022-01-23 13:20:00|1162.39|1146.39|1162.58|1146.58|1162.78|1146.78|1162.39|1146.39|8
1642944010000|2022-01-23 13:20:10|1162.78|1146.78|1162.82|1146.82|1162.82|1146.82|1162.78|1146.78|2
1642944020000|2022-01-23 13:20:20|1162.74|1146.74|1162.36|1146.36|1162.74|1146.74|1162.36|1146.36|4
1642944030000|2022-01-23 13:20:30|1162.35|1146.35|1162.35|1146.35|1162.35|1146.35|1162.35|1146.35|1
1642944040000|2022-01-23 13:20:40|1162.49|1146.49|1162.39|1146.39|1162.72|1146.72|1162.39|1146.39|8
1642944050000|2022-01-23 13:20:50|1162.46|1146.46|1162.6|1146.6|1162.6|1146.6|1162.36|1146.36|8
1642944060000|2022-01-23 13:21:00|1162.63|1146.63|1162.75|1146.75|1162.75|1146.75|1162.63|1146.63|2
1642944070000|2022-01-23 13:21:10|1162.92|1146.92|1163.45|1147.45|1163.45|1147.45|1162.9|1146.9|5
1642944080000|2022-01-23 13:21:20|1163.47|1147.47|1163.68|1147.68|1163.68|1147.68|1163.47|1147.47|3
1642944090000|2022-01-23 13:21:30|1163.97|1147.97|1163.67|1147.67|1163.97|1147.97|1163.67|1147.67|2
1642944110000|2022-01-23 13:21:50|1163.71|1147.71|1163.71|1147.71|1163.71|1147.71|1163.71|1147.71|1
1642944130000|2022-01-23 13:22:10|1163.74|1147.74|1163.74|1147.74|1163.74|1147.74|1163.74|1147.74|1
1642944140000|2022-01-23 13:22:20|1163.85|1147.85|1163.85|1147.85|1163.85|1147.85|1163.85|1147.85|1
1642944150000|2022-01-23 13:22:30|1164|1148|1164|1148|1164|1148|1164|1148|1
1642944160000|2022-01-23 13:22:40|1164.03|1148.03|1164.8|1148.8|1164.8|1148.8|1163.99|1147.99|8
1642944170000|2022-01-23 13:22:50|1165.06|1149.06|1165.61|1149.61|1165.61|1149.61|1164.61|1148.61|7
1642944180000|2022-01-23 13:23:00|1165.62|1149.62|1165.11|1149.11|1165.62|1149.62|1165.11|1149.11|4
1642944190000|2022-01-23 13:23:10|1165.28|1149.28|1165.28|1149.28|1165.28|1149.28|1165.28|1149.28|1
1642944200000|2022-01-23 13:23:20|1165.38|1149.38|1165.56|1149.56|1165.56|1149.56|1165.24|1149.24|5
1642944210000|2022-01-23 13:23:30|1165.42|1149.42|1165.47|1149.47|1165.61|1149.61|1165.42|1149.42|3
1642944220000|2022-01-23 13:23:40|1165.57|1149.57|1165.56|1149.56|1165.57|1149.57|1165.38|1149.38|6
1642944230000|2022-01-23 13:23:50|1165.31|1149.31|1165.55|1149.55|1165.56|1149.56|1165.31|1149.31|3
1642944240000|2022-01-23 13:24:00|1165.41|1149.41|1164.66|1148.66|1165.41|1149.41|1164.66|1148.66|4
1642944250000|2022-01-23 13:24:10|1164.54|1148.54|1164.11|1148.11|1164.54|1148.54|1164.11|1148.11|4
1642944260000|2022-01-23 13:24:20|1163.89|1147.89|1164.34|1148.34|1164.34|1148.34|1163.67|1147.67|5
1642944270000|2022-01-23 13:24:30|1164.13|1148.13|1164.13|1148.13|1164.13|1148.13|1163.91|1147.91|3
1642944280000|2022-01-23 13:24:40|1164.38|1148.38|1164.47|1148.47|1164.47|1148.47|1164.26|1148.26|4
1642944290000|2022-01-23 13:24:50|1164.38|1148.38|1164.07|1148.07|1164.38|1148.38|1164.07|1148.07|3
1642944300000|2022-01-23 13:25:00|1163.84|1147.84|1164.04|1148.04|1164.34|1148.34|1163.84|1147.84|5
1642944310000|2022-01-23 13:25:10|1164|1148|1163.99|1147.99|1164|1148|1163.84|1147.84|3
1642944320000|2022-01-23 13:25:20|1164.03|1148.03|1164.66|1148.66|1164.66|1148.66|1164.03|1148.03|9
1642944330000|2022-01-23 13:25:30|1164.52|1148.52|1164.69|1148.69|1164.69|1148.69|1164.52|1148.52|2
1642944350000|2022-01-23 13:25:50|1165|1149|1165|1149|1165|1149|1165|1149|1
1642944360000|2022-01-23 13:26:00|1165.03|1149.03|1165.03|1149.03|1165.03|1149.03|1165.03|1149.03|1
1642944370000|2022-01-23 13:26:10|1165.11|1149.11|1165.61|1149.61|1165.61|1149.61|1165|1149|5
1642944380000|2022-01-23 13:26:20|1165.77|1149.77|1166.35|1150.35|1166.49|1150.49|1165.67|1149.67|10
1642944390000|2022-01-23 13:26:30|1166.13|1150.13|1166.42|1150.42|1166.5|1150.5|1165.91|1149.91|7
1642944400000|2022-01-23 13:26:40|1166.3|1150.3|1166.56|1150.56|1166.71|1150.71|1166.3|1150.3|5
1642944410000|2022-01-23 13:26:50|1166.42|1150.42|1166.67|1150.67|1166.67|1150.67|1166.21|1150.21|6
1642944420000|2022-01-23 13:27:00|1166.71|1150.71|1166.71|1150.71|1167.01|1151.01|1166.71|1150.71|4
1642944430000|2022-01-23 13:27:10|1166.59|1150.59|1166.66|1150.66|1166.66|1150.66|1166.3|1150.3|5
1642944440000|2022-01-23 13:27:20|1166.56|1150.56|1166.56|1150.56|1166.56|1150.56|1166.56|1150.56|1
1642944450000|2022-01-23 13:27:30|1166.52|1150.52|1166.52|1150.52|1166.52|1150.52|1166.52|1150.52|1
1642944460000|2022-01-23 13:27:40|1166.68|1150.68|1166.94|1150.94|1166.94|1150.94|1166.68|1150.68|2
1642944470000|2022-01-23 13:27:50|1166.71|1150.71|1166.67|1150.67|1166.71|1150.71|1166.51|1150.51|4
1642944480000|2022-01-23 13:28:00|1166.43|1150.43|1166.43|1150.43|1166.43|1150.43|1166.43|1150.43|1
1642944490000|2022-01-23 13:28:10|1166.49|1150.49|1169.02|1153.02|1169.02|1153.02|1166.49|1150.49|10
1642944500000|2022-01-23 13:28:20|1169.01|1153.01|1168.99|1152.99|1169.01|1153.01|1168.86|1152.86|3
1642944510000|2022-01-23 13:28:30|1169.01|1153.01|1169.01|1153.01|1169.01|1153.01|1168.97|1152.97|4
1642944520000|2022-01-23 13:28:40|1168.94|1152.94|1169.39|1153.39|1169.39|1153.39|1168.94|1152.94|3
1642944530000|2022-01-23 13:28:50|1169.46|1153.46|1169.99|1153.99|1169.99|1153.99|1169.25|1153.25|12
1642944540000|2022-01-23 13:29:00|1169.98|1153.98|1170.05|1154.05|1170.05|1154.05|1169.98|1153.98|2
1642944550000|2022-01-23 13:29:10|1170.08|1154.08|1170.08|1154.08|1170.08|1154.08|1170.08|1154.08|1
1642944560000|2022-01-23 13:29:20|1170.05|1154.05|1170.77|1154.77|1170.77|1154.77|1170.05|1154.05|5
1642944570000|2022-01-23 13:29:30|1171.02|1155.02|1171.03|1155.03|1171.34|1155.34|1171.02|1155.02|4
1642944580000|2022-01-23 13:29:40|1171.01|1155.01|1171.02|1155.02|1171.02|1155.02|1171.01|1155.01|2
1642944590000|2022-01-23 13:29:50|1170.99|1154.99|1170.02|1154.02|1170.99|1154.99|1170.02|1154.02|5
1642944600000|2022-01-23 13:30:00|1170.1|1154.1|1169.16|1153.16|1170.1|1154.1|1169.16|1153.16|8
1642944610000|2022-01-23 13:30:10|1169.11|1153.11|1169.09|1153.09|1169.11|1153.11|1169.09|1153.09|2
1642944620000|2022-01-23 13:30:20|1169.26|1153.26|1169.84|1153.84|1169.84|1153.84|1169.26|1153.26|5
1642944630000|2022-01-23 13:30:30|1169.85|1153.85|1170.07|1154.07|1170.12|1154.12|1169.82|1153.82|7
1642944640000|2022-01-23 13:30:40|1170.01|1154.01|1169.85|1153.85|1170.01|1154.01|1169.76|1153.76|8
1642944650000|2022-01-23 13:30:50|1169.86|1153.86|1169.17|1153.17|1169.94|1153.94|1169.17|1153.17|11
1642944660000|2022-01-23 13:31:00|1169.24|1153.24|1169.04|1153.04|1169.24|1153.24|1169.04|1153.04|4
1642944670000|2022-01-23 13:31:10|1168.75|1152.75|1168.75|1152.75|1168.75|1152.75|1168.75|1152.75|1
1642944680000|2022-01-23 13:31:20|1168.7|1152.7|1167.78|1151.78|1168.7|1152.7|1167.78|1151.78|12
1642944690000|2022-01-23 13:31:30|1167.98|1151.98|1168.17|1152.17|1168.17|1152.17|1167.98|1151.98|5
1642944700000|2022-01-23 13:31:40|1168.15|1152.15|1168.15|1152.15|1168.15|1152.15|1168.15|1152.15|1
1642944720000|2022-01-23 13:32:00|1168.01|1152.01|1168.7|1152.7|1168.7|1152.7|1167.71|1151.71|10
1642944740000|2022-01-23 13:32:20|1169|1153|1169.01|1153.01|1169.01|1153.01|1169|1153|2
1642944750000|2022-01-23 13:32:30|1169.08|1153.08|1169.15|1153.15|1169.15|1153.15|1169.08|1153.08|2
1642944760000|2022-01-23 13:32:40|1169.62|1153.62|1169.95|1153.95|1169.95|1153.95|1169.62|1153.62|3
1642944770000|2022-01-23 13:32:50|1169.97|1153.97|1169.85|1153.85|1169.97|1153.97|1169.85|1153.85|2
1642944780000|2022-01-23 13:33:00|1169.61|1153.61|1169.21|1153.21|1169.61|1153.61|1169.21|1153.21|3
1642944790000|2022-01-23 13:33:10|1169.16|1153.16|1169.16|1153.16|1169.16|1153.16|1169.16|1153.16|1
1642944800000|2022-01-23 13:33:20|1169.02|1153.02|1168.7|1152.7|1169.02|1153.02|1168.7|1152.7|9
1642944810000|2022-01-23 13:33:30|1168.46|1152.46|1168.25|1152.25|1168.61|1152.61|1168.1|1152.1|8
1642944820000|2022-01-23 13:33:40|1168.3|1152.3|1168.21|1152.21|1168.3|1152.3|1168.21|1152.21|5
1642944830000|2022-01-23 13:33:50|1168.22|1152.22|1168.21|1152.21|1168.22|1152.22|1168.21|1152.21|10
1642944840000|2022-01-23 13:34:00|1168.39|1152.39|1168.43|1152.43|1168.43|1152.43|1168.38|1152.38|5
1642944850000|2022-01-23 13:34:10|1168.39|1152.39|1168.17|1152.17|1168.46|1152.46|1168.17|1152.17|4
1642944860000|2022-01-23 13:34:20|1168.23|1152.23|1168.23|1152.23|1168.23|1152.23|1168.23|1152.23|1
1642944870000|2022-01-23 13:34:30|1168.15|1152.15|1168.08|1152.08|1168.15|1152.15|1168.08|1152.08|2
1642944880000|2022-01-23 13:34:40|1167.66|1151.66|1167.99|1151.99|1167.99|1151.99|1167.66|1151.66|2
1642944890000|2022-01-23 13:34:50|1168.08|1152.08|1168.1|1152.1|1168.18|1152.18|1168.04|1152.04|6
1642944900000|2022-01-23 13:35:00|1168.19|1152.19|1168.19|1152.19|1168.19|1152.19|1168.19|1152.19|1
1642944930000|2022-01-23 13:35:30|1168.27|1152.27|1168.27|1152.27|1168.4|1152.4|1168.27|1152.27|3
1642944940000|2022-01-23 13:35:40|1168.32|1152.32|1168.39|1152.39|1168.52|1152.52|1168.32|1152.32|3
1642944950000|2022-01-23 13:35:50|1168.75|1152.75|1169.1|1153.1|1169.1|1153.1|1168.75|1152.75|3
1642944960000|2022-01-23 13:36:00|1169.11|1153.11|1169.39|1153.39|1169.87|1153.87|1169.11|1153.11|6
1642944970000|2022-01-23 13:36:10|1169.4|1153.4|1169.39|1153.39|1169.41|1153.41|1169.39|1153.39|3
1642944980000|2022-01-23 13:36:20|1169.36|1153.36|1169.16|1153.16|1169.36|1153.36|1169.16|1153.16|4
1642944990000|2022-01-23 13:36:30|1168.71|1152.71|1169.84|1153.84|1169.84|1153.84|1168.71|1152.71|8
1642945000000|2022-01-23 13:36:40|1170.09|1154.09|1169.91|1153.91|1170.4|1154.4|1169.91|1153.91|7
1642945010000|2022-01-23 13:36:50|1170.07|1154.07|1170.41|1154.41|1170.41|1154.41|1170.07|1154.07|2
1642945020000|2022-01-23 13:37:00|1170.42|1154.42|1170.42|1154.42|1170.42|1154.42|1170.42|1154.42|1
1642945030000|2022-01-23 13:37:10|1170.44|1154.44|1170.42|1154.42|1170.44|1154.44|1170.42|1154.42|2
1642945040000|2022-01-23 13:37:20|1170.29|1154.29|1170.12|1154.12|1170.29|1154.29|1170.12|1154.12|5
1642945050000|2022-01-23 13:37:30|1170.13|1154.13|1169.5|1153.5|1170.13|1154.13|1169.5|1153.5|5
1642945060000|2022-01-23 13:37:40|1169.24|1153.24|1169.24|1153.24|1169.24|1153.24|1169.24|1153.24|1
1642945080000|2022-01-23 13:38:00|1169.34|1153.34|1169.32|1153.32|1169.34|1153.34|1169.32|1153.32|2
1642945090000|2022-01-23 13:38:10|1169.39|1153.39|1169.98|1153.98|1169.98|1153.98|1169.39|1153.39|3
1642945100000|2022-01-23 13:38:20|1170.02|1154.02|1170.04|1154.04|1170.04|1154.04|1170.02|1154.02|2
1642945110000|2022-01-23 13:38:30|1169.98|1153.98|1169.34|1153.34|1169.98|1153.98|1169.25|1153.25|6
1642945120000|2022-01-23 13:38:40|1169.33|1153.33|1169.26|1153.26|1169.86|1153.86|1169.26|1153.26|6
1642945130000|2022-01-23 13:38:50|1169.23|1153.23|1169.23|1153.23|1169.23|1153.23|1169.23|1153.23|1
1642945140000|2022-01-23 13:39:00|1169.27|1153.27|1169.09|1153.09|1169.27|1153.27|1169.09|1153.09|2
1642945150000|2022-01-23 13:39:10|1169.04|1153.04|1169.77|1153.77|1170.06|1154.06|1169.04|1153.04|9
1642945160000|2022-01-23 13:39:20|1169.69|1153.69|1169.06|1153.06|1169.69|1153.69|1169.06|1153.06|4
1642945180000|2022-01-23 13:39:40|1169.16|1153.16|1168.67|1152.67|1169.16|1153.16|1168.67|1152.67|3
1642945190000|2022-01-23 13:39:50|1168.38|1152.38|1168.17|1152.17|1168.38|1152.38|1168.17|1152.17|3
1642945200000|2022-01-23 13:40:00|1167.84|1151.84|1167.79|1151.79|1168.14|1152.14|1167.79|1151.79|5
1642945210000|2022-01-23 13:40:10|1167.87|1151.87|1167.7|1151.7|1167.88|1151.88|1167.7|1151.7|6
1642945220000|2022-01-23 13:40:20|1167.63|1151.63|1167.31|1151.31|1167.64|1151.64|1167.31|1151.31|3
1642945230000|2022-01-23 13:40:30|1167.16|1151.16|1167.12|1151.12|1167.16|1151.16|1167.12|1151.12|7
1642945240000|2022-01-23 13:40:40|1167.13|1151.13|1166.95|1150.95|1167.13|1151.13|1166.95|1150.95|9
1642945250000|2022-01-23 13:40:50|1166.96|1150.96|1167.02|1151.02|1167.04|1151.04|1166.95|1150.95|6
1642945260000|2022-01-23 13:41:00|1167.3|1151.3|1167.3|1151.3|1167.3|1151.3|1167.3|1151.3|1
1642945270000|2022-01-23 13:41:10|1167.21|1151.21|1167.21|1151.21|1167.21|1151.21|1167.21|1151.21|1
1642945280000|2022-01-23 13:41:20|1167.03|1151.03|1167.03|1151.03|1167.21|1151.21|1166.9|1150.9|15
1642945290000|2022-01-23 13:41:30|1166.91|1150.91|1166.37|1150.37|1166.91|1150.91|1166.37|1150.37|6
1642945300000|2022-01-23 13:41:40|1166.74|1150.74|1166.91|1150.91|1166.91|1150.91|1166.74|1150.74|2
1642945320000|2022-01-23 13:42:00|1167.23|1151.23|1167.23|1151.23|1167.23|1151.23|1167.23|1151.23|1
1642945330000|2022-01-23 13:42:10|1167.3|1151.3|1168.07|1152.07|1168.07|1152.07|1167.26|1151.26|4
1642945340000|2022-01-23 13:42:20|1168.01|1152.01|1168.68|1152.68|1168.68|1152.68|1168.01|1152.01|6
1642945350000|2022-01-23 13:42:30|1168.93|1152.93|1168.59|1152.59|1168.93|1152.93|1168.59|1152.59|3
1642945360000|2022-01-23 13:42:40|1168.28|1152.28|1168.13|1152.13|1168.28|1152.28|1167.95|1151.95|4
1642945370000|2022-01-23 13:42:50|1168.15|1152.15|1168.84|1152.84|1168.84|1152.84|1168.15|1152.15|4
1642945380000|2022-01-23 13:43:00|1169.02|1153.02|1169.02|1153.02|1169.02|1153.02|1169.01|1153.01|7
1642945390000|2022-01-23 13:43:10|1169.01|1153.01|1169.06|1153.06|1169.24|1153.24|1169.01|1153.01|7
1642945400000|2022-01-23 13:43:20|1169.07|1153.07|1169.28|1153.28|1169.28|1153.28|1169.07|1153.07|6
1642945410000|2022-01-23 13:43:30|1169.23|1153.23|1169.72|1153.72|1169.72|1153.72|1169.23|1153.23|10
1642945420000|2022-01-23 13:43:40|1169.96|1153.96|1169.96|1153.96|1169.96|1153.96|1169.96|1153.96|1
1642945430000|2022-01-23 13:43:50|1169.71|1153.71|1169.71|1153.71|1169.71|1153.71|1169.71|1153.71|1
1642945440000|2022-01-23 13:44:00|1169.63|1153.63|1169.99|1153.99|1169.99|1153.99|1169.52|1153.52|6
1642945450000|2022-01-23 13:44:10|1169.82|1153.82|1169.36|1153.36|1169.82|1153.82|1169.36|1153.36|4
1642945470000|2022-01-23 13:44:30|1169.54|1153.54|1169.4|1153.4|1169.71|1153.71|1169.4|1153.4|5
1642945480000|2022-01-23 13:44:40|1169.33|1153.33|1169.51|1153.51|1169.51|1153.51|1169.33|1153.33|5
1642945490000|2022-01-23 13:44:50|1169.43|1153.43|1169.46|1153.46|1169.67|1153.67|1169.43|1153.43|5
1642945500000|2022-01-23 13:45:00|1169.42|1153.42|1169.6|1153.6|1169.6|1153.6|1169.42|1153.42|3
1642945510000|2022-01-23 13:45:10|1169.72|1153.72|1169.72|1153.72|1169.72|1153.72|1169.44|1153.44|7
1642945520000|2022-01-23 13:45:20|1169.69|1153.69|1169.54|1153.54|1169.69|1153.69|1169.54|1153.54|2
1642945530000|2022-01-23 13:45:30|1169.5|1153.5|1169.5|1153.5|1169.5|1153.5|1169.5|1153.5|1
1642945540000|2022-01-23 13:45:40|1169.66|1153.66|1169.97|1153.97|1169.97|1153.97|1169.66|1153.66|2
1642945550000|2022-01-23 13:45:50|1170.23|1154.23|1170.71|1154.71|1170.71|1154.71|1170.23|1154.23|4
1642945560000|2022-01-23 13:46:00|1170.62|1154.62|1170.6|1154.6|1170.65|1154.65|1170.47|1154.47|8
1642945570000|2022-01-23 13:46:10|1170.69|1154.69|1170.79|1154.79|1170.79|1154.79|1170.69|1154.69|2
1642945580000|2022-01-23 13:46:20|1170.84|1154.84|1170.68|1154.68|1170.84|1154.84|1170.53|1154.53|5
1642945590000|2022-01-23 13:46:30|1170.69|1154.69|1170.69|1154.69|1170.69|1154.69|1170.69|1154.69|1
1642945600000|2022-01-23 13:46:40|1170.68|1154.68|1170.68|1154.68|1170.68|1154.68|1170.68|1154.68|1
1642945610000|2022-01-23 13:46:50|1170.67|1154.67|1170.65|1154.65|1170.8|1154.8|1170.65|1154.65|4
1642945620000|2022-01-23 13:47:00|1170.71|1154.71|1170.71|1154.71|1170.71|1154.71|1170.71|1154.71|1
1642945630000|2022-01-23 13:47:10|1170.61|1154.61|1170.31|1154.31|1170.61|1154.61|1170.31|1154.31|3
1642945640000|2022-01-23 13:47:20|1170.11|1154.11|1170.3|1154.3|1170.3|1154.3|1170.11|1154.11|3
1642945650000|2022-01-23 13:47:30|1170.45|1154.45|1171.03|1155.03|1171.03|1155.03|1170.45|1154.45|5
1642945660000|2022-01-23 13:47:40|1171.42|1155.42|1171.96|1155.96|1171.96|1155.96|1171.42|1155.42|6
1642945670000|2022-01-23 13:47:50|1171.98|1155.98|1172.02|1156.02|1172.02|1156.02|1171.98|1155.98|2
1642945680000|2022-01-23 13:48:00|1171.96|1155.96|1171.37|1155.37|1171.96|1155.96|1171.37|1155.37|4
1642945690000|2022-01-23 13:48:10|1171.46|1155.46|1171.46|1155.46|1171.46|1155.46|1171.46|1155.46|1
1642945710000|2022-01-23 13:48:30|1171.24|1155.24|1171.24|1155.24|1171.24|1155.24|1171.24|1155.24|1
1642945720000|2022-01-23 13:48:40|1171.23|1155.23|1171.23|1155.23|1171.23|1155.23|1171.23|1155.23|1
1642945740000|2022-01-23 13:49:00|1171.13|1155.13|1171.03|1155.03|1171.13|1155.13|1171.03|1155.03|2
1642945750000|2022-01-23 13:49:10|1170.98|1154.98|1170.52|1154.52|1171.22|1155.22|1170.52|1154.52|7
1642945760000|2022-01-23 13:49:20|1170.53|1154.53|1170.88|1154.88|1170.88|1154.88|1170.34|1154.34|7
1642945770000|2022-01-23 13:49:30|1171.27|1155.27|1171.42|1155.42|1171.42|1155.42|1171.27|1155.27|2
1642945780000|2022-01-23 13:49:40|1171.29|1155.29|1171.28|1155.28|1171.29|1155.29|1171.28|1155.28|2
1642945800000|2022-01-23 13:50:00|1171.36|1155.36|1171.29|1155.29|1171.36|1155.36|1171.29|1155.29|2
1642945810000|2022-01-23 13:50:10|1171.3|1155.3|1170.63|1154.63|1171.3|1155.3|1170.63|1154.63|6
1642945820000|2022-01-23 13:50:20|1170.57|1154.57|1170.57|1154.57|1170.57|1154.57|1170.57|1154.57|1
1642945830000|2022-01-23 13:50:30|1170.81|1154.81|1170.21|1154.21|1170.81|1154.81|1170.21|1154.21|5
1642945840000|2022-01-23 13:50:40|1170.47|1154.47|1170.82|1154.82|1170.94|1154.94|1170.47|1154.47|6
1642945850000|2022-01-23 13:50:50|1171.06|1155.06|1171.06|1155.06|1171.06|1155.06|1171.06|1155.06|1
1642945860000|2022-01-23 13:51:00|1170.97|1154.97|1171.03|1155.03|1171.03|1155.03|1170.44|1154.44|7
1642945870000|2022-01-23 13:51:10|1170.96|1154.96|1170.43|1154.43|1170.96|1154.96|1170.43|1154.43|4
1642945890000|2022-01-23 13:51:30|1170.25|1154.25|1170.25|1154.25|1170.25|1154.25|1170.25|1154.25|1
1642945900000|2022-01-23 13:51:40|1170.23|1154.23|1170.79|1154.79|1170.88|1154.88|1170.23|1154.23|17
1642945910000|2022-01-23 13:51:50|1170.72|1154.72|1169.47|1153.47|1170.72|1154.72|1169.47|1153.47|8
1642945920000|2022-01-23 13:52:00|1169.68|1153.68|1168.85|1152.85|1169.68|1153.68|1168.85|1152.85|7
1642945930000|2022-01-23 13:52:10|1168.86|1152.86|1168.16|1152.16|1168.86|1152.86|1168.16|1152.16|8
1642945940000|2022-01-23 13:52:20|1168.33|1152.33|1168.79|1152.79|1168.82|1152.82|1168.33|1152.33|5
1642945950000|2022-01-23 13:52:30|1168.69|1152.69|1168.24|1152.24|1168.97|1152.97|1168.24|1152.24|10
1642945960000|2022-01-23 13:52:40|1168.27|1152.27|1167.57|1151.57|1168.27|1152.27|1167.57|1151.57|6
1642945970000|2022-01-23 13:52:50|1167.53|1151.53|1167.37|1151.37|1167.53|1151.53|1167.33|1151.33|5
1642945980000|2022-01-23 13:53:00|1167.33|1151.33|1167.33|1151.33|1167.33|1151.33|1167.33|1151.33|1
1642945990000|2022-01-23 13:53:10|1167.4|1151.4|1167.44|1151.44|1167.44|1151.44|1167.33|1151.33|3
1642946010000|2022-01-23 13:53:30|1167.37|1151.37|1166.39|1150.39|1167.37|1151.37|1166.39|1150.39|5
1642946020000|2022-01-23 13:53:40|1166.45|1150.45|1166.22|1150.22|1166.45|1150.45|1166.07|1150.07|8
1642946030000|2022-01-23 13:53:50|1166.2|1150.2|1166.2|1150.2|1166.2|1150.2|1166.2|1150.2|1
1642946040000|2022-01-23 13:54:00|1166.4|1150.4|1166.4|1150.4|1166.4|1150.4|1166.4|1150.4|1
1642946050000|2022-01-23 13:54:10|1166.37|1150.37|1166.86|1150.86|1166.86|1150.86|1166.37|1150.37|6
1642946060000|2022-01-23 13:54:20|1166.85|1150.85|1167.2|1151.2|1167.2|1151.2|1166.85|1150.85|3
1642946070000|2022-01-23 13:54:30|1167.11|1151.11|1167.11|1151.11|1167.11|1151.11|1167.11|1151.11|1
1642946090000|2022-01-23 13:54:50|1167.16|1151.16|1167.19|1151.19|1167.19|1151.19|1167.16|1151.16|2
1642946100000|2022-01-23 13:55:00|1167.23|1151.23|1167.23|1151.23|1167.23|1151.23|1167.23|1151.23|1
1642946110000|2022-01-23 13:55:10|1167.24|1151.24|1167.22|1151.22|1167.66|1151.66|1167.22|1151.22|9
1642946120000|2022-01-23 13:55:20|1167.17|1151.17|1167.17|1151.17|1167.17|1151.17|1167.17|1151.17|1
1642946140000|2022-01-23 13:55:40|1167.28|1151.28|1167.28|1151.28|1167.28|1151.28|1167.28|1151.28|1
1642946150000|2022-01-23 13:55:50|1167.25|1151.25|1167.25|1151.25|1167.25|1151.25|1167.25|1151.25|1
1642946160000|2022-01-23 13:56:00|1167.23|1151.23|1167.65|1151.65|1167.67|1151.67|1167.23|1151.23|5
1642946170000|2022-01-23 13:56:10|1167.67|1151.67|1167.67|1151.67|1167.67|1151.67|1167.67|1151.67|1
1642946180000|2022-01-23 13:56:20|1167.76|1151.76|1167.14|1151.14|1167.76|1151.76|1167.14|1151.14|2
1642946190000|2022-01-23 13:56:30|1167.01|1151.01|1167.01|1151.01|1167.01|1151.01|1167.01|1151.01|1
1642946200000|2022-01-23 13:56:40|1167.22|1151.22|1169.42|1153.42|1169.45|1153.45|1167.22|1151.22|11
1642946210000|2022-01-23 13:56:50|1169.61|1153.61|1169.94|1153.94|1169.94|1153.94|1169.61|1153.61|2
1642946220000|2022-01-23 13:57:00|1169.92|1153.92|1171.1|1155.1|1171.1|1155.1|1169.92|1153.92|11
1642946230000|2022-01-23 13:57:10|1171.53|1155.53|1172.4|1156.4|1172.4|1156.4|1171.53|1155.53|5
1642946240000|2022-01-23 13:57:20|1172.42|1156.42|1173.76|1157.76|1173.76|1157.76|1172.14|1156.14|14
1642946250000|2022-01-23 13:57:30|1173.77|1157.77|1173.94|1157.94|1174.04|1158.04|1173.77|1157.77|7
1642946260000|2022-01-23 13:57:40|1173.96|1157.96|1174.94|1158.94|1175.8|1159.8|1173.94|1157.94|17
1642946270000|2022-01-23 13:57:50|1174.93|1158.93|1175|1159|1175|1159|1174.91|1158.91|5
1642946280000|2022-01-23 13:58:00|1175.04|1159.04|1175.1|1159.1|1175.14|1159.14|1175.04|1159.04|4
1642946290000|2022-01-23 13:58:10|1175.14|1159.14|1173.22|1157.22|1175.14|1159.14|1173.22|1157.22|17
1642946300000|2022-01-23 13:58:20|1173.11|1157.11|1173.15|1157.15|1173.67|1157.67|1173.06|1157.06|7
1642946310000|2022-01-23 13:58:30|1173.02|1157.02|1173.77|1157.77|1173.77|1157.77|1173.02|1157.02|6
1642946320000|2022-01-23 13:58:40|1173.3|1157.3|1173.11|1157.11|1173.57|1157.57|1173.07|1157.07|11
1642946330000|2022-01-23 13:58:50|1173.18|1157.18|1172.46|1156.46|1173.23|1157.23|1172.31|1156.31|13
1642946340000|2022-01-23 13:59:00|1172.5|1156.5|1173.04|1157.04|1173.04|1157.04|1172.46|1156.46|6
1642946350000|2022-01-23 13:59:10|1173.12|1157.12|1174.01|1158.01|1174.72|1158.72|1173.12|1157.12|12
1642946360000|2022-01-23 13:59:20|1173.88|1157.88|1173.53|1157.53|1173.88|1157.88|1173.35|1157.35|4
1642946370000|2022-01-23 13:59:30|1173.64|1157.64|1173.36|1157.36|1173.64|1157.64|1173.36|1157.36|3
1642946380000|2022-01-23 13:59:40|1173.22|1157.22|1172.5|1156.5|1173.3|1157.3|1172.5|1156.5|11
1642946390000|2022-01-23 13:59:50|1172.31|1156.31|1172.06|1156.06|1172.31|1156.31|1172.06|1156.06|3
1642946400000|2022-01-23 14:00:00|1172.12|1156.12|1172.87|1156.87|1172.87|1156.87|1172.03|1156.03|8
1642946410000|2022-01-23 14:00:10|1172.95|1156.95|1173.06|1157.06|1173.15|1157.15|1172.87|1156.87|7
1642946420000|2022-01-23 14:00:20|1173.36|1157.36|1173.03|1157.03|1173.78|1157.78|1173.03|1157.03|13
1642946430000|2022-01-23 14:00:30|1172.96|1156.96|1172.96|1156.96|1172.96|1156.96|1172.96|1156.96|1
1642946450000|2022-01-23 14:00:50|1172.89|1156.89|1172.84|1156.84|1172.89|1156.89|1172.39|1156.39|8
1642946460000|2022-01-23 14:01:00|1173.1|1157.1|1174.54|1158.54|1174.54|1158.54|1173.1|1157.1|10
1642946470000|2022-01-23 14:01:10|1174.9|1158.9|1174.84|1158.84|1174.9|1158.9|1174.29|1158.29|16
1642946480000|2022-01-23 14:01:20|1174.5|1158.5|1175.2|1159.2|1175.2|1159.2|1174.5|1158.5|4
1642946490000|2022-01-23 14:01:30|1175.09|1159.09|1174.94|1158.94|1175.09|1159.09|1174.94|1158.94|4
1642946500000|2022-01-23 14:01:40|1174.95|1158.95|1175|1159|1175.09|1159.09|1174.69|1158.69|7
1642946510000|2022-01-23 14:01:50|1175.13|1159.13|1175.97|1159.97|1176.25|1160.25|1175.13|1159.13|9
1642946520000|2022-01-23 14:02:00|1175.98|1159.98|1175.52|1159.52|1175.98|1159.98|1175.52|1159.52|7
1642946530000|2022-01-23 14:02:10|1175.78|1159.78|1175.07|1159.07|1175.78|1159.78|1175.02|1159.02|8
1642946540000|2022-01-23 14:02:20|1174.75|1158.75|1175.18|1159.18|1175.18|1159.18|1174.75|1158.75|4
1642946550000|2022-01-23 14:02:30|1175.39|1159.39|1174.79|1158.79|1175.39|1159.39|1174.69|1158.69|7
1642946560000|2022-01-23 14:02:40|1174.67|1158.67|1174.94|1158.94|1174.94|1158.94|1174.67|1158.67|4
1642946570000|2022-01-23 14:02:50|1174.67|1158.67|1174.72|1158.72|1174.72|1158.72|1174.6|1158.6|3
1642946580000|2022-01-23 14:03:00|1174.8|1158.8|1174.5|1158.5|1174.8|1158.8|1174.48|1158.48|6
1642946590000|2022-01-23 14:03:10|1174.22|1158.22|1173.99|1157.99|1174.22|1158.22|1173.98|1157.98|3
1642946600000|2022-01-23 14:03:20|1174.44|1158.44|1174.22|1158.22|1174.44|1158.44|1173.99|1157.99|6
1642946610000|2022-01-23 14:03:30|1174.2|1158.2|1173.53|1157.53|1174.2|1158.2|1173.34|1157.34|9
1642946620000|2022-01-23 14:03:40|1173.47|1157.47|1173.33|1157.33|1173.47|1157.47|1173.33|1157.33|4
1642946630000|2022-01-23 14:03:50|1173.21|1157.21|1173.21|1157.21|1173.23|1157.23|1173.21|1157.21|3
1642946640000|2022-01-23 14:04:00|1173.59|1157.59|1175.02|1159.02|1175.05|1159.05|1173.59|1157.59|13
1642946650000|2022-01-23 14:04:10|1175.07|1159.07|1174.82|1158.82|1175.07|1159.07|1174.8|1158.8|6
1642946660000|2022-01-23 14:04:20|1174.83|1158.83|1174.25|1158.25|1174.83|1158.83|1174.25|1158.25|4
1642946670000|2022-01-23 14:04:30|1174.03|1158.03|1172.49|1156.49|1174.03|1158.03|1172.4|1156.4|11
1642946680000|2022-01-23 14:04:40|1171.73|1155.73|1170.43|1154.43|1171.73|1155.73|1170.43|1154.43|12
1642946690000|2022-01-23 14:04:50|1169.95|1153.95|1169.79|1153.79|1170.19|1154.19|1169.79|1153.79|8
1642946700000|2022-01-23 14:05:00|1169.62|1153.62|1170.04|1154.04|1170.05|1154.05|1169.62|1153.62|12
1642946710000|2022-01-23 14:05:10|1170.22|1154.22|1169.63|1153.63|1170.22|1154.22|1169.63|1153.63|8
1642946720000|2022-01-23 14:05:20|1169.55|1153.55|1169.12|1153.12|1169.55|1153.55|1169.12|1153.12|7
1642946730000|2022-01-23 14:05:30|1169.11|1153.11|1167.99|1151.99|1169.11|1153.11|1167.95|1151.95|11
1642946740000|2022-01-23 14:05:40|1167.72|1151.72|1167.33|1151.33|1167.74|1151.74|1167.12|1151.12|10
1642946750000|2022-01-23 14:05:50|1167.12|1151.12|1167.11|1151.11|1167.13|1151.13|1166.82|1150.82|8
1642946760000|2022-01-23 14:06:00|1167.06|1151.06|1166.95|1150.95|1167.61|1151.61|1166.93|1150.93|13
1642946770000|2022-01-23 14:06:10|1167.03|1151.03|1166.22|1150.22|1167.03|1151.03|1166.22|1150.22|9
1642946780000|2022-01-23 14:06:20|1165.96|1149.96|1165.66|1149.66|1165.96|1149.96|1165.11|1149.11|14
1642946790000|2022-01-23 14:06:30|1165.62|1149.62|1165.31|1149.31|1165.62|1149.62|1165.31|1149.31|5
1642946800000|2022-01-23 14:06:40|1165.29|1149.29|1165.13|1149.13|1165.29|1149.29|1165.13|1149.13|4
1642946810000|2022-01-23 14:06:50|1165.23|1149.23|1165.02|1149.02|1165.23|1149.23|1165.02|1149.02|6
1642946820000|2022-01-23 14:07:00|1164.62|1148.62|1164.42|1148.42|1164.62|1148.62|1164.37|1148.37|9
1642946830000|2022-01-23 14:07:10|1164.31|1148.31|1164.31|1148.31|1164.31|1148.31|1164.31|1148.31|1
1642946840000|2022-01-23 14:07:20|1164.33|1148.33|1164.03|1148.03|1164.36|1148.36|1164.03|1148.03|5
1642946850000|2022-01-23 14:07:30|1163.93|1147.93|1163.23|1147.23|1163.93|1147.93|1163.19|1147.19|12
1642946860000|2022-01-23 14:07:40|1163.2|1147.2|1163.2|1147.2|1163.36|1147.36|1163.09|1147.09|10
1642946870000|2022-01-23 14:07:50|1163.09|1147.09|1163.37|1147.37|1163.37|1147.37|1163.04|1147.04|8
1642946880000|2022-01-23 14:08:00|1163.22|1147.22|1164.4|1148.4|1164.4|1148.4|1163.05|1147.05|7
1642946890000|2022-01-23 14:08:10|1164.13|1148.13|1163.84|1147.84|1164.27|1148.27|1163.84|1147.84|6
1642946900000|2022-01-23 14:08:20|1163.75|1147.75|1163.35|1147.35|1163.75|1147.75|1163.17|1147.17|6
1642946910000|2022-01-23 14:08:30|1163.37|1147.37|1163.34|1147.34|1163.37|1147.37|1163.34|1147.34|2
1642946930000|2022-01-23 14:08:50|1163.31|1147.31|1163.06|1147.06|1163.31|1147.31|1162.98|1146.98|5
1642946940000|2022-01-23 14:09:00|1163.03|1147.03|1163.11|1147.11|1163.13|1147.13|1163.03|1147.03|5
1642946950000|2022-01-23 14:09:10|1163.03|1147.03|1162.99|1146.99|1163.03|1147.03|1162.98|1146.98|3
1642946970000|2022-01-23 14:09:30|1163|1147|1163.13|1147.13|1163.65|1147.65|1163|1147|10
1642946980000|2022-01-23 14:09:40|1163.16|1147.16|1163.15|1147.15|1163.24|1147.24|1163.15|1147.15|6
1642946990000|2022-01-23 14:09:50|1163.17|1147.17|1163.28|1147.28|1163.28|1147.28|1163.17|1147.17|3
1642947000000|2022-01-23 14:10:00|1163.21|1147.21|1163.19|1147.19|1163.21|1147.21|1163.19|1147.19|2
1642947010000|2022-01-23 14:10:10|1162.83|1146.83|1161.22|1145.22|1162.83|1146.83|1161.22|1145.22|11
1642947020000|2022-01-23 14:10:20|1161.02|1145.02|1160.68|1144.68|1161.02|1145.02|1160.68|1144.68|5
1642947030000|2022-01-23 14:10:30|1160.47|1144.47|1160.2|1144.2|1160.85|1144.85|1160.2|1144.2|6
1642947040000|2022-01-23 14:10:40|1160.17|1144.17|1159.96|1143.96|1160.17|1144.17|1159.89|1143.89|5
1642947050000|2022-01-23 14:10:50|1159.87|1143.87|1159.12|1143.12|1159.87|1143.87|1159.12|1143.12|5
1642947060000|2022-01-23 14:11:00|1159.11|1143.11|1156.95|1140.95|1159.11|1143.11|1156.79|1140.79|16
1642947070000|2022-01-23 14:11:10|1157.09|1141.09|1156.93|1140.93|1157.54|1141.54|1156.87|1140.87|18
1642947080000|2022-01-23 14:11:20|1157.01|1141.01|1156.08|1140.08|1157.12|1141.12|1156.06|1140.06|12
1642947090000|2022-01-23 14:11:30|1156.09|1140.09|1155.19|1139.19|1156.1|1140.1|1155.19|1139.19|10
1642947100000|2022-01-23 14:11:40|1155.61|1139.61|1155.22|1139.22|1155.64|1139.64|1155.22|1139.22|6
1642947110000|2022-01-23 14:11:50|1155.13|1139.13|1155.56|1139.56|1155.56|1139.56|1155.13|1139.13|4
1642947120000|2022-01-23 14:12:00|1155.71|1139.71|1154.87|1138.87|1155.9|1139.9|1154.87|1138.87|10
1642947130000|2022-01-23 14:12:10|1154.86|1138.86|1154.33|1138.33|1155.18|1139.18|1154.33|1138.33|15
1642947140000|2022-01-23 14:12:20|1154.57|1138.57|1154.89|1138.89|1154.89|1138.89|1154.55|1138.55|6
1642947150000|2022-01-23 14:12:30|1154.9|1138.9|1155.1|1139.1|1155.1|1139.1|1154.9|1138.9|3
1642947160000|2022-01-23 14:12:40|1155.11|1139.11|1155.12|1139.12|1155.2|1139.2|1155.11|1139.11|3
1642947170000|2022-01-23 14:12:50|1154.99|1138.99|1155.58|1139.58|1155.58|1139.58|1154.99|1138.99|6
1642947180000|2022-01-23 14:13:00|1155.74|1139.74|1156.68|1140.68|1156.68|1140.68|1155.74|1139.74|6
1642947190000|2022-01-23 14:13:10|1157.02|1141.02|1157.66|1141.66|1157.66|1141.66|1157.02|1141.02|16
1642947200000|2022-01-23 14:13:20|1157.42|1141.42|1157.04|1141.04|1157.42|1141.42|1157.01|1141.01|13
1642947210000|2022-01-23 14:13:30|1157.15|1141.15|1157.51|1141.51|1157.76|1141.76|1157.07|1141.07|13
1642947220000|2022-01-23 14:13:40|1157.21|1141.21|1157.1|1141.1|1157.37|1141.37|1157.1|1141.1|11
1642947230000|2022-01-23 14:13:50|1156.98|1140.98|1156.36|1140.36|1156.98|1140.98|1156.36|1140.36|3
1642947240000|2022-01-23 14:14:00|1156.54|1140.54|1156.54|1140.54|1156.54|1140.54|1156.54|1140.54|1
1642947250000|2022-01-23 14:14:10|1156.45|1140.45|1156.81|1140.81|1156.81|1140.81|1156.45|1140.45|3
1642947260000|2022-01-23 14:14:20|1156.82|1140.82|1157.39|1141.39|1157.39|1141.39|1156.82|1140.82|6
1642947270000|2022-01-23 14:14:30|1157.64|1141.64|1157.65|1141.65|1158.01|1142.01|1157.37|1141.37|12
1642947280000|2022-01-23 14:14:40|1157.64|1141.64|1157.74|1141.74|1157.74|1141.74|1157.64|1141.64|2
1642947290000|2022-01-23 14:14:50|1157.8|1141.8|1157.8|1141.8|1157.8|1141.8|1157.8|1141.8|1
1642947300000|2022-01-23 14:15:00|1158.03|1142.03|1158.03|1142.03|1158.03|1142.03|1158.03|1142.03|1
1642947310000|2022-01-23 14:15:10|1158.13|1142.13|1156.26|1140.26|1158.13|1142.13|1156.26|1140.26|7
1642947320000|2022-01-23 14:15:20|1155.84|1139.84|1153.81|1137.81|1155.84|1139.84|1153.81|1137.81|14
1642947330000|2022-01-23 14:15:30|1153.38|1137.38|1152.43|1136.43|1153.38|1141.75|1145.86|1136.11|22
1642947340000|2022-01-23 14:15:40|1151.76|1135.76|1151.63|1135.63|1152.02|1136.02|1150.52|1134.52|23
1642947350000|2022-01-23 14:15:50|1151.72|1135.72|1150.83|1134.83|1152.02|1136.02|1150.59|1134.59|13
1642947360000|2022-01-23 14:16:00|1150.18|1134.18|1150.04|1134.04|1150.94|1134.94|1150.04|1134.04|11
1642947370000|2022-01-23 14:16:10|1150.02|1134.02|1148.28|1132.28|1150.02|1134.02|1148.28|1132.28|10
1642947380000|2022-01-23 14:16:20|1147.62|1131.62|1147.33|1131.33|1147.63|1131.63|1147.21|1131.21|11
1642947390000|2022-01-23 14:16:30|1147.48|1131.48|1147.83|1131.83|1148.69|1132.69|1147.48|1131.48|17
1642947400000|2022-01-23 14:16:40|1147.82|1131.82|1146.27|1130.27|1147.83|1131.83|1146.27|1130.27|12
1642947410000|2022-01-23 14:16:50|1146.28|1130.28|1145.44|1129.44|1146.28|1130.28|1145.44|1129.44|11
1642947420000|2022-01-23 14:17:00|1145.47|1129.47|1146.39|1130.39|1146.92|1130.92|1145.47|1129.47|16
1642947430000|2022-01-23 14:17:10|1146.61|1130.61|1145.94|1129.94|1146.62|1130.62|1145.94|1129.94|8
1642947440000|2022-01-23 14:17:20|1146.04|1130.04|1147.15|1131.15|1147.53|1131.53|1146.04|1130.04|11
1642947450000|2022-01-23 14:17:30|1146.99|1130.99|1146.91|1130.91|1147.02|1131.02|1146.91|1130.91|4
1642947460000|2022-01-23 14:17:40|1147.28|1131.28|1147.91|1131.91|1148.46|1132.46|1147.28|1131.28|11
1642947470000|2022-01-23 14:17:50|1147.99|1131.99|1147.73|1131.73|1148.26|1132.26|1147.73|1131.73|9
1642947480000|2022-01-23 14:18:00|1147.56|1131.56|1147.79|1131.79|1147.82|1131.82|1147.52|1131.52|9
1642947490000|2022-01-23 14:18:10|1147.61|1131.61|1146.15|1130.15|1147.73|1131.73|1146.15|1130.15|18
1642947500000|2022-01-23 14:18:20|1145.98|1129.98|1145.9|1129.9|1146.04|1130.04|1145.89|1129.89|8
1642947510000|2022-01-23 14:18:30|1145.89|1129.89|1146.08|1130.08|1146.34|1130.34|1145.41|1129.41|16
1642947520000|2022-01-23 14:18:40|1146.02|1130.02|1145.95|1129.95|1146.13|1130.13|1145.81|1129.81|9
1642947530000|2022-01-23 14:18:50|1146.01|1130.01|1145.66|1129.66|1146.02|1130.02|1145.41|1129.41|10
1642947540000|2022-01-23 14:19:00|1145.86|1129.86|1145.28|1129.28|1145.86|1129.86|1144.69|1128.69|13
1642947550000|2022-01-23 14:19:10|1145.47|1129.47|1146.04|1130.04|1146.04|1130.04|1145.47|1129.47|6
1642947560000|2022-01-23 14:19:20|1146.1|1130.1|1146.06|1130.06|1146.23|1130.23|1145.95|1129.95|6
1642947570000|2022-01-23 14:19:30|1146.05|1130.05|1146.03|1130.03|1146.07|1130.07|1146|1130|5
1642947580000|2022-01-23 14:19:40|1146.13|1130.13|1146.1|1130.1|1146.13|1130.13|1146.03|1130.03|3
1642947590000|2022-01-23 14:19:50|1146.05|1130.05|1146.14|1130.14|1146.2|1130.2|1146.05|1130.05|3
1642947600000|2022-01-23 14:20:00|1146.27|1130.27|1147.11|1131.11|1147.42|1131.42|1146.27|1130.27|13
1642947610000|2022-01-23 14:20:10|1147.06|1131.06|1147.02|1131.02|1147.13|1131.13|1147.02|1131.02|10
1642947620000|2022-01-23 14:20:20|1146.95|1130.95|1146.29|1130.29|1146.95|1130.95|1146.29|1130.29|4
1642947630000|2022-01-23 14:20:30|1146|1130|1146.08|1130.08|1146.08|1130.08|1146|1130|3
1642947640000|2022-01-23 14:20:40|1145.98|1129.98|1146.65|1130.65|1146.71|1130.71|1145.98|1129.98|8
1642947650000|2022-01-23 14:20:50|1146.81|1130.81|1147.66|1131.66|1147.66|1131.66|1146.81|1130.81|3
1642947660000|2022-01-23 14:21:00|1147.68|1131.68|1149.72|1133.72|1149.72|1133.72|1147.68|1131.68|9
1642947670000|2022-01-23 14:21:10|1149.26|1133.26|1149.67|1133.67|1149.67|1133.67|1148.98|1132.98|13
1642947680000|2022-01-23 14:21:20|1149.95|1133.95|1149.86|1133.86|1150.73|1134.73|1149.86|1133.86|14
1642947690000|2022-01-23 14:21:30|1149.9|1133.9|1150.39|1134.39|1150.39|1134.39|1149.73|1133.73|11
1642947700000|2022-01-23 14:21:40|1150.41|1134.41|1150.2|1134.2|1150.97|1134.97|1150.02|1134.02|10
1642947710000|2022-01-23 14:21:50|1150.14|1134.14|1149.98|1133.98|1150.53|1134.53|1149.81|1133.81|15
1642947720000|2022-01-23 14:22:00|1149.99|1133.99|1150.11|1134.11|1150.7|1134.7|1149.99|1133.99|9
1642947730000|2022-01-23 14:22:10|1149.99|1133.99|1150.14|1134.14|1150.47|1134.47|1149.99|1133.99|7
1642947740000|2022-01-23 14:22:20|1150.29|1134.29|1149.68|1133.68|1150.35|1134.35|1149.5|1133.5|9
1642947750000|2022-01-23 14:22:30|1149.95|1133.95|1149.29|1133.29|1150.12|1134.12|1148.76|1132.76|9
1642947760000|2022-01-23 14:22:40|1149.36|1133.36|1149.36|1133.36|1149.36|1133.36|1149.36|1133.36|1
1642947770000|2022-01-23 14:22:50|1149.12|1133.12|1148.92|1132.92|1149.32|1133.32|1148.65|1132.65|9
1642947780000|2022-01-23 14:23:00|1148.65|1132.65|1149.33|1133.33|1149.33|1133.33|1148.65|1132.65|6
1642947790000|2022-01-23 14:23:10|1149.3|1133.3|1147.87|1131.87|1149.42|1133.42|1147.87|1131.87|15
1642947800000|2022-01-23 14:23:20|1147.41|1131.41|1145.57|1129.57|1147.41|1131.41|1145.33|1129.33|11
1642947810000|2022-01-23 14:23:30|1145.33|1129.33|1144.75|1128.75|1145.33|1129.33|1144.34|1128.34|24
1642947820000|2022-01-23 14:23:40|1144.73|1128.73|1144.66|1128.66|1145.35|1129.35|1144.24|1128.24|26
1642947830000|2022-01-23 14:23:50|1144.74|1128.74|1144.49|1128.49|1144.74|1128.74|1144.39|1128.39|11
1642947840000|2022-01-23 14:24:00|1144.41|1128.41|1142.98|1126.98|1144.41|1128.41|1142.98|1126.98|18
1642947850000|2022-01-23 14:24:10|1142.89|1126.89|1143.33|1127.33|1143.33|1127.33|1142.55|1126.55|18
1642947860000|2022-01-23 14:24:20|1143.5|1127.5|1143.36|1127.36|1143.51|1127.51|1143.36|1127.36|10
1642947870000|2022-01-23 14:24:30|1143.44|1127.44|1143.35|1127.35|1143.55|1127.55|1143.31|1127.31|9
1642947880000|2022-01-23 14:24:40|1143.26|1127.26|1142.81|1126.81|1143.26|1127.26|1142.57|1126.57|15
1642947890000|2022-01-23 14:24:50|1143.09|1127.09|1144.75|1128.75|1145.41|1129.41|1143.09|1127.09|23
1642947900000|2022-01-23 14:25:00|1144.72|1128.72|1144.22|1128.22|1144.75|1128.75|1143.83|1127.83|18
1642947910000|2022-01-23 14:25:10|1144.25|1128.25|1144.41|1128.41|1144.41|1128.41|1144.25|1128.25|8
1642947920000|2022-01-23 14:25:20|1144.39|1128.39|1143.38|1127.38|1144.4|1128.4|1143.38|1127.38|13
1642947930000|2022-01-23 14:25:30|1143.48|1127.48|1142.75|1126.75|1143.48|1127.48|1142.75|1126.75|6
1642947940000|2022-01-23 14:25:40|1142.6|1126.6|1142.51|1126.51|1142.6|1126.6|1142.51|1126.51|2
1642947950000|2022-01-23 14:25:50|1142.5|1126.5|1142.38|1126.38|1142.5|1126.5|1142.12|1126.12|7
1642947960000|2022-01-23 14:26:00|1142.37|1126.37|1143.31|1127.31|1143.4|1127.4|1142.37|1126.37|11
1642947970000|2022-01-23 14:26:10|1143.49|1127.49|1143.83|1127.83|1143.83|1127.83|1143.49|1127.49|4
1642947980000|2022-01-23 14:26:20|1143.98|1127.98|1143.5|1127.5|1144.57|1128.57|1143.5|1127.5|18
1642947990000|2022-01-23 14:26:30|1143.61|1127.61|1144.54|1128.54|1144.63|1128.63|1143.56|1127.56|14
1642948000000|2022-01-23 14:26:40|1144.61|1128.61|1143.63|1127.63|1144.61|1128.61|1143.63|1127.63|12
1642948010000|2022-01-23 14:26:50|1143.67|1127.67|1143.5|1127.5|1143.87|1127.87|1143.5|1127.5|10
1642948020000|2022-01-23 14:27:00|1143.36|1127.36|1143.47|1127.47|1143.61|1127.61|1142.91|1126.91|12
1642948030000|2022-01-23 14:27:10|1143.41|1127.41|1144.77|1128.77|1144.77|1128.77|1143.41|1127.41|17
1642948040000|2022-01-23 14:27:20|1144.97|1128.97|1145|1129|1145|1129|1144.65|1128.65|10
1642948050000|2022-01-23 14:27:30|1144.79|1128.79|1145.97|1129.97|1145.97|1129.97|1144.79|1128.79|15
1642948060000|2022-01-23 14:27:40|1146|1130|1145.54|1129.54|1146|1130|1145.54|1129.54|13
1642948070000|2022-01-23 14:27:50|1145.76|1129.76|1146.29|1130.29|1146.31|1130.31|1145.76|1129.76|18
1642948080000|2022-01-23 14:28:00|1146.35|1130.35|1146.94|1130.94|1147.04|1131.04|1146.35|1130.35|7
1642948090000|2022-01-23 14:28:10|1147.01|1131.01|1146.97|1130.97|1147.04|1131.04|1146.81|1130.81|5
1642948110000|2022-01-23 14:28:30|1147.18|1131.18|1146.83|1130.83|1147.18|1131.18|1146.73|1130.73|7
1642948120000|2022-01-23 14:28:40|1146.99|1130.99|1147.63|1131.63|1147.63|1131.63|1146.78|1130.78|12
1642948130000|2022-01-23 14:28:50|1147.61|1131.61|1149.19|1133.19|1149.19|1133.19|1147.61|1131.61|12
1642948140000|2022-01-23 14:29:00|1149.34|1133.34|1149.34|1133.34|1149.42|1133.42|1149.25|1133.25|8
1642948150000|2022-01-23 14:29:10|1149.25|1133.25|1149.05|1133.05|1149.25|1133.25|1148.93|1132.93|8
1642948160000|2022-01-23 14:29:20|1149.26|1133.26|1149.6|1133.6|1149.6|1133.6|1149.26|1133.26|9
1642948170000|2022-01-23 14:29:30|1149.77|1133.77|1149.81|1133.81|1149.81|1133.81|1149.72|1133.72|3
1642948190000|2022-01-23 14:29:50|1149.82|1133.82|1150.44|1134.44|1150.44|1134.44|1149.82|1133.82|5
1642948200000|2022-01-23 14:30:00|1150.43|1134.43|1150.38|1134.38|1150.75|1134.75|1150.35|1134.35|10
1642948210000|2022-01-23 14:30:10|1150.15|1134.15|1149.36|1133.36|1150.15|1134.15|1149.15|1133.15|17
1642948220000|2022-01-23 14:30:20|1148.91|1132.91|1147.03|1131.03|1148.91|1132.91|1146.88|1130.88|20
1642948230000|2022-01-23 14:30:30|1147|1131|1147.25|1131.25|1147.25|1131.25|1146.63|1130.63|11
1642948240000|2022-01-23 14:30:40|1147.27|1131.27|1146.66|1130.66|1147.3|1131.3|1146.56|1130.56|15
1642948250000|2022-01-23 14:30:50|1146.74|1130.74|1145.61|1129.61|1146.74|1130.74|1145.61|1129.61|10
1642948260000|2022-01-23 14:31:00|1145.41|1129.41|1143.69|1127.69|1145.41|1129.41|1143.61|1127.61|23
1642948270000|2022-01-23 14:31:10|1143.68|1127.68|1144.27|1128.27|1144.27|1128.27|1143.51|1127.51|12
1642948280000|2022-01-23 14:31:20|1144.28|1128.28|1145.42|1129.42|1145.46|1129.46|1144.28|1128.28|14
1642948290000|2022-01-23 14:31:30|1145.85|1129.85|1147.56|1131.56|1147.56|1131.56|1145.85|1129.85|18
1642948300000|2022-01-23 14:31:40|1147.96|1131.96|1147.43|1131.43|1148.09|1132.09|1147.43|1131.43|14
1642948310000|2022-01-23 14:31:50|1147.42|1131.42|1147.42|1131.42|1147.59|1131.59|1147.38|1131.38|13
1642948320000|2022-01-23 14:32:00|1147.53|1131.53|1147.01|1131.01|1147.53|1131.53|1146.82|1130.82|11
1642948330000|2022-01-23 14:32:10|1146.82|1130.82|1146.94|1130.94|1146.95|1130.95|1146.42|1130.42|16
1642948340000|2022-01-23 14:32:20|1146.95|1130.95|1148.24|1132.24|1148.24|1132.24|1146.95|1130.95|13
1642948350000|2022-01-23 14:32:30|1148.33|1132.33|1148.8|1132.8|1148.8|1132.8|1148.29|1132.29|4
1642948360000|2022-01-23 14:32:40|1148.87|1132.87|1149.12|1133.12|1149.3|1133.3|1148.87|1132.87|7
1642948370000|2022-01-23 14:32:50|1149.08|1133.08|1149.35|1133.35|1149.41|1133.41|1149.08|1133.08|4
1642948380000|2022-01-23 14:33:00|1149.41|1133.41|1149.07|1133.07|1149.43|1133.43|1149.07|1133.07|5
1642948400000|2022-01-23 14:33:20|1148.88|1132.88|1148.44|1132.44|1148.88|1132.88|1147.82|1131.82|18
1642948410000|2022-01-23 14:33:30|1148.56|1132.56|1148.57|1132.57|1148.74|1132.74|1148.55|1132.55|14
1642948420000|2022-01-23 14:33:40|1148.63|1132.63|1148.86|1132.86|1148.86|1132.86|1148.63|1132.63|4
1642948430000|2022-01-23 14:33:50|1148.77|1132.77|1148.07|1132.07|1148.95|1132.95|1148.07|1132.07|8
1642948440000|2022-01-23 14:34:00|1148.09|1132.09|1147.5|1131.5|1148.09|1132.09|1147.49|1131.49|8
1642948450000|2022-01-23 14:34:10|1147.49|1131.49|1147.41|1131.41|1147.49|1131.49|1147.41|1131.41|2
1642948460000|2022-01-23 14:34:20|1147.42|1131.42|1147.48|1131.48|1147.48|1131.48|1147.42|1131.42|2
1642948470000|2022-01-23 14:34:30|1147.42|1131.42|1147.58|1131.58|1147.58|1131.58|1147.42|1131.42|5
1642948480000|2022-01-23 14:34:40|1147.83|1131.83|1148.04|1132.04|1148.13|1132.13|1147.83|1131.83|4
1642948490000|2022-01-23 14:34:50|1148.02|1132.02|1147.51|1131.51|1148.02|1132.02|1147.51|1131.51|6
1642948500000|2022-01-23 14:35:00|1147.52|1131.52|1147.58|1131.58|1147.66|1131.66|1147.52|1131.52|6
1642948510000|2022-01-23 14:35:10|1147.63|1131.63|1148.5|1132.5|1148.5|1132.5|1147.52|1131.52|12
1642948520000|2022-01-23 14:35:20|1148.53|1132.53|1148.53|1132.53|1148.57|1132.57|1148.53|1132.53|3
1642948530000|2022-01-23 14:35:30|1148.38|1132.38|1148.74|1132.74|1148.74|1132.74|1148.34|1132.34|7
1642948550000|2022-01-23 14:35:50|1148.64|1132.64|1148.66|1132.66|1148.66|1132.66|1148.51|1132.51|4
1642948560000|2022-01-23 14:36:00|1148.64|1132.64|1148.71|1132.71|1148.71|1132.71|1148.64|1132.64|2
1642948570000|2022-01-23 14:36:10|1148.76|1132.76|1148.8|1132.8|1148.8|1132.8|1148.76|1132.76|2
1642948580000|2022-01-23 14:36:20|1148.89|1132.89|1148.75|1132.75|1148.94|1132.94|1148.75|1132.75|6
1642948590000|2022-01-23 14:36:30|1148.86|1132.86|1149.35|1133.35|1149.35|1133.35|1148.86|1132.86|5
1642948600000|2022-01-23 14:36:40|1149.42|1133.42|1150.21|1134.21|1150.21|1134.21|1149.42|1133.42|8
1642948610000|2022-01-23 14:36:50|1150.24|1134.24|1150.33|1134.33|1150.33|1134.33|1150.24|1134.24|2
1642948620000|2022-01-23 14:37:00|1150.46|1134.46|1150.41|1134.41|1150.46|1134.46|1150.38|1134.38|6
1642948630000|2022-01-23 14:37:10|1150.26|1134.26|1149.76|1133.76|1150.26|1134.26|1149.65|1133.65|9
1642948640000|2022-01-23 14:37:20|1149.73|1133.73|1148.67|1132.67|1149.73|1133.73|1148.67|1132.67|12
1642948650000|2022-01-23 14:37:30|1148.66|1132.66|1148.6|1132.6|1148.9|1132.9|1148.59|1132.59|7
1642948660000|2022-01-23 14:37:40|1148.5|1132.5|1147.88|1131.88|1148.5|1132.5|1147.88|1131.88|2
1642948670000|2022-01-23 14:37:50|1147.65|1131.65|1146.5|1130.5|1147.65|1131.65|1146.45|1130.45|18
1642948680000|2022-01-23 14:38:00|1146.53|1130.53|1147.11|1131.11|1147.16|1131.16|1146.53|1130.53|10
1642948690000|2022-01-23 14:38:10|1147.13|1131.13|1146.53|1130.53|1147.13|1131.13|1146.53|1130.53|5
1642948700000|2022-01-23 14:38:20|1146.73|1130.73|1146.63|1130.63|1146.73|1130.73|1146.62|1130.62|4
1642948710000|2022-01-23 14:38:30|1146.95|1130.95|1147.58|1131.58|1147.58|1131.58|1146.95|1130.95|6
1642948720000|2022-01-23 14:38:40|1147.78|1131.78|1147.46|1131.46|1147.78|1131.78|1147.1|1131.1|10
1642948730000|2022-01-23 14:38:50|1147.47|1131.47|1147.53|1131.53|1147.69|1131.69|1147.47|1131.47|5
1642948740000|2022-01-23 14:39:00|1147.56|1131.56|1147.56|1131.56|1147.56|1131.56|1147.56|1131.56|1
1642948750000|2022-01-23 14:39:10|1147.5|1131.5|1147.48|1131.48|1147.5|1131.5|1147.48|1131.48|2
1642948760000|2022-01-23 14:39:20|1147.31|1131.31|1146.92|1130.92|1147.31|1131.31|1146.74|1130.74|7
1642948770000|2022-01-23 14:39:30|1147.09|1131.09|1144.68|1128.68|1147.1|1131.1|1144.68|1128.68|21
1642948780000|2022-01-23 14:39:40|1144.41|1128.41|1144.83|1128.83|1144.83|1128.83|1143.79|1127.79|18
1642948790000|2022-01-23 14:39:50|1145.08|1129.08|1144.49|1128.49|1145.09|1129.09|1144.49|1128.49|14
1642948800000|2022-01-23 14:40:00|1144.34|1128.34|1142.37|1126.37|1144.34|1128.34|1142.26|1126.26|23
1642948810000|2022-01-23 14:40:10|1142.56|1126.56|1142.66|1126.66|1142.98|1126.98|1142.56|1126.56|15
1642948820000|2022-01-23 14:40:20|1142.74|1126.74|1140.74|1124.74|1142.74|1126.74|1140.74|1124.74|15
1642948830000|2022-01-23 14:40:30|1140.45|1124.45|1140.09|1124.09|1141.53|1125.53|1139.98|1123.98|26
1642948840000|2022-01-23 14:40:40|1139.83|1123.83|1139.05|1123.05|1139.83|1123.83|1139.05|1123.05|8
1642948850000|2022-01-23 14:40:50|1139.09|1123.09|1137.93|1121.93|1139.11|1123.11|1137.74|1121.74|23
1642948860000|2022-01-23 14:41:00|1137.8|1121.8|1136.04|1120.04|1138|1122|1135.59|1119.59|28
1642948870000|2022-01-23 14:41:10|1135.87|1119.87|1138.09|1122.09|1138.11|1122.11|1135.51|1119.51|30
1642948880000|2022-01-23 14:41:20|1138.3|1122.3|1138.39|1122.39|1138.39|1122.39|1136.73|1120.73|25
1642948890000|2022-01-23 14:41:30|1138.36|1122.36|1138.38|1122.38|1138.65|1122.65|1138.36|1122.36|16
1642948900000|2022-01-23 14:41:40|1138.47|1122.47|1137.96|1121.96|1138.57|1122.57|1137.93|1121.93|15
1642948910000|2022-01-23 14:41:50|1138.14|1122.14|1137.82|1121.82|1138.17|1122.17|1137.61|1121.61|18
1642948920000|2022-01-23 14:42:00|1137.84|1121.84|1138.12|1122.12|1138.2|1122.2|1137.82|1121.82|8
1642948930000|2022-01-23 14:42:10|1138|1122|1136.83|1120.83|1138|1122|1136.62|1120.62|16
1642948940000|2022-01-23 14:42:20|1136.64|1120.64|1136.57|1120.57|1136.79|1120.79|1136.34|1120.34|19
1642948950000|2022-01-23 14:42:30|1136.59|1120.59|1136.05|1120.05|1136.73|1120.73|1136.05|1120.05|21
1642948960000|2022-01-23 14:42:40|1135.73|1119.73|1135.41|1119.41|1136.12|1120.12|1135.37|1119.37|16
1642948970000|2022-01-23 14:42:50|1135.42|1119.42|1133.89|1117.89|1135.42|1119.42|1133.61|1117.61|20
1642948980000|2022-01-23 14:43:00|1134.13|1118.13|1134.36|1118.36|1134.36|1118.36|1133.61|1117.61|14
1642948990000|2022-01-23 14:43:10|1134.41|1118.41|1135.37|1119.37|1135.37|1119.37|1134.2|1118.2|12
1642949000000|2022-01-23 14:43:20|1135.45|1119.45|1136.1|1120.1|1136.27|1120.27|1135.45|1119.45|6
1642949010000|2022-01-23 14:43:30|1136.18|1120.18|1136.23|1120.23|1136.32|1120.32|1135.66|1119.66|15
1642949020000|2022-01-23 14:43:40|1136.29|1120.29|1136.47|1120.47|1136.55|1120.55|1136.23|1120.23|8
1642949030000|2022-01-23 14:43:50|1136.74|1120.74|1136.88|1120.88|1136.88|1120.88|1136.74|1120.74|5
1642949040000|2022-01-23 14:44:00|1137.07|1121.07|1138.47|1122.47|1138.59|1122.59|1137.04|1121.04|15
1642949050000|2022-01-23 14:44:10|1138.4|1122.4|1138.3|1122.3|1138.41|1122.41|1138.23|1122.23|7
1642949060000|2022-01-23 14:44:20|1138.49|1122.49|1137.96|1121.96|1138.49|1122.49|1137.96|1121.96|8
1642949070000|2022-01-23 14:44:30|1137.92|1121.92|1137.81|1121.81|1137.96|1121.96|1137.81|1121.81|7
1642949080000|2022-01-23 14:44:40|1138.09|1122.09|1137.77|1121.77|1138.37|1122.37|1137.77|1121.77|7
1642949090000|2022-01-23 14:44:50|1137.89|1121.89|1137.49|1121.49|1137.89|1121.89|1137.49|1121.49|9
1642949100000|2022-01-23 14:45:00|1137.43|1121.43|1137.59|1121.59|1137.59|1121.59|1137.43|1121.43|6
1642949110000|2022-01-23 14:45:10|1137.52|1121.52|1137.41|1121.41|1137.52|1121.52|1137.41|1121.41|3
1642949120000|2022-01-23 14:45:20|1137.4|1121.4|1138.22|1122.22|1138.22|1122.22|1137.4|1121.4|8
1642949130000|2022-01-23 14:45:30|1138.14|1122.14|1138.15|1122.15|1138.18|1122.18|1137.9|1121.9|7
1642949140000|2022-01-23 14:45:40|1137.92|1121.92|1137.78|1121.78|1138.23|1122.23|1137.78|1121.78|9
1642949150000|2022-01-23 14:45:50|1137.85|1121.85|1137.61|1121.61|1138.16|1122.16|1137.61|1121.61|7
1642949160000|2022-01-23 14:46:00|1137.81|1121.81|1137.96|1121.96|1138.19|1122.19|1137.81|1121.81|4
1642949170000|2022-01-23 14:46:10|1138.19|1122.19|1138.95|1122.95|1138.96|1122.96|1138.15|1122.15|7
1642949180000|2022-01-23 14:46:20|1138.98|1122.98|1139.88|1123.88|1139.88|1123.88|1138.98|1122.98|9
1642949190000|2022-01-23 14:46:30|1140.2|1124.2|1140.23|1124.23|1140.72|1124.72|1140.2|1124.2|13
1642949200000|2022-01-23 14:46:40|1140.12|1124.12|1138.57|1122.57|1140.16|1124.16|1138.57|1122.57|16
1642949210000|2022-01-23 14:46:50|1138.38|1122.38|1135.91|1119.91|1138.38|1122.38|1135.91|1119.91|24
1642949220000|2022-01-23 14:47:00|1135.9|1119.9|1132.78|1116.78|1135.9|1119.9|1132.78|1116.78|24
1642949230000|2022-01-23 14:47:10|1132.62|1116.62|1131.64|1115.64|1132.62|1116.62|1131.6|1115.6|24
1642949240000|2022-01-23 14:47:20|1130.44|1114.44|1120.26|1104.26|1130.44|1114.44|1120.26|1104.26|34
1642949250000|2022-01-23 14:47:30|1120.17|1104.17|1118.11|1102.11|1120.17|1104.17|1117.77|1101.77|28
1642949260000|2022-01-23 14:47:40|1118.26|1102.26|1121.32|1105.32|1123.59|1111.8|1116|1102.26|30
1642949270000|2022-01-23 14:47:50|1121.27|1105.27|1119.95|1103.95|1121.27|1105.27|1119.08|1103.08|34
1642949280000|2022-01-23 14:48:00|1119.89|1103.89|1119.52|1103.52|1120.67|1104.67|1119.52|1103.52|27
1642949290000|2022-01-23 14:48:10|1119.37|1103.37|1117.55|1101.55|1119.37|1103.37|1117.55|1101.55|28
1642949300000|2022-01-23 14:48:20|1117.62|1101.62|1115.51|1099.51|1117.74|1101.74|1115.51|1099.51|24
1642949310000|2022-01-23 14:48:30|1115.16|1099.16|1114.41|1098.41|1115.54|1099.54|1114.41|1098.41|33
1642949320000|2022-01-23 14:48:40|1113.97|1097.97|1112.49|1096.49|1113.97|1097.97|1110.83|1094.83|26
1642949330000|2022-01-23 14:48:50|1112.29|1096.29|1112.98|1096.98|1113.01|1097.01|1110.78|1094.78|31
1642949340000|2022-01-23 14:49:00|1113.2|1097.2|1115.19|1099.19|1115.19|1099.19|1113.2|1097.2|28
1642949350000|2022-01-23 14:49:10|1115.1|1099.1|1116.48|1100.48|1118.03|1102.03|1115.1|1099.1|31
1642949360000|2022-01-23 14:49:20|1116.65|1100.65|1117.94|1101.94|1118|1102|1116.65|1100.65|25
1642949370000|2022-01-23 14:49:30|1117.99|1101.99|1117.69|1101.69|1118.55|1102.55|1117.63|1101.63|27
1642949380000|2022-01-23 14:49:40|1117.71|1101.71|1116.97|1100.97|1117.71|1101.71|1116.79|1100.79|23
1642949390000|2022-01-23 14:49:50|1117.02|1101.02|1118.43|1102.43|1118.48|1102.48|1116.97|1100.97|28
1642949400000|2022-01-23 14:50:00|1118.16|1102.16|1120.85|1104.85|1120.85|1104.85|1117.66|1101.66|27
1642949410000|2022-01-23 14:50:10|1121.25|1105.25|1123.97|1107.97|1124.1|1108.1|1121.05|1105.05|24
1642949420000|2022-01-23 14:50:20|1123.94|1107.94|1124.12|1108.12|1124.24|1108.24|1123.8|1107.8|16
1642949430000|2022-01-23 14:50:30|1124.11|1108.11|1122.69|1106.69|1124.11|1108.11|1122.69|1106.69|21
1642949440000|2022-01-23 14:50:40|1122.68|1106.68|1123.29|1107.29|1123.42|1107.42|1122.22|1106.22|20
1642949450000|2022-01-23 14:50:50|1123.21|1107.21|1122.61|1106.61|1123.49|1107.49|1122.61|1106.61|19
1642949460000|2022-01-23 14:51:00|1122.26|1106.26|1122.19|1106.19|1122.26|1106.26|1121.25|1105.25|30
1642949470000|2022-01-23 14:51:10|1122.62|1106.62|1123.83|1107.83|1124.05|1108.05|1122.62|1106.62|18
1642949480000|2022-01-23 14:51:20|1123.75|1107.75|1123.71|1107.71|1124.12|1108.12|1123.56|1107.56|22
1642949490000|2022-01-23 14:51:30|1123.73|1107.73|1124.48|1108.48|1124.48|1108.48|1123.71|1107.71|10
1642949500000|2022-01-23 14:51:40|1124.46|1108.46|1124.77|1108.77|1125.25|1109.25|1124.46|1108.46|17
1642949510000|2022-01-23 14:51:50|1124.82|1108.82|1121.89|1105.89|1124.86|1108.86|1121.61|1105.61|24
1642949520000|2022-01-23 14:52:00|1121.49|1105.49|1120.85|1104.85|1121.57|1105.57|1120.81|1104.81|18
1642949530000|2022-01-23 14:52:10|1120.72|1104.72|1120.94|1104.94|1121.08|1105.08|1120.5|1104.5|15
1642949540000|2022-01-23 14:52:20|1121.08|1105.08|1121|1105|1121.47|1105.47|1120.77|1104.77|25
1642949550000|2022-01-23 14:52:30|1120.94|1104.94|1118.57|1102.57|1120.97|1104.97|1118.57|1102.57|24
1642949560000|2022-01-23 14:52:40|1118.07|1102.07|1116.99|1100.99|1118.07|1102.07|1116.76|1100.76|25
1642949570000|2022-01-23 14:52:50|1116.76|1100.76|1117.3|1101.3|1117.32|1101.32|1116.69|1100.69|12
1642949580000|2022-01-23 14:53:00|1117.31|1101.31|1117.74|1101.74|1117.74|1101.74|1117.3|1101.3|15
1642949590000|2022-01-23 14:53:10|1117.94|1101.94|1120.37|1104.37|1120.37|1104.37|1117.91|1101.91|20
1642949600000|2022-01-23 14:53:20|1120.33|1104.33|1120.38|1104.38|1120.56|1104.56|1120.33|1104.33|16
1642949610000|2022-01-23 14:53:30|1120.04|1104.04|1119.52|1103.52|1120.04|1104.04|1119.45|1103.45|16
1642949620000|2022-01-23 14:53:40|1119.73|1103.73|1119.93|1103.93|1120.43|1104.43|1119.72|1103.72|18
1642949630000|2022-01-23 14:53:50|1120.01|1104.01|1119.73|1103.73|1120.12|1104.12|1119.66|1103.66|14
1642949640000|2022-01-23 14:54:00|1119.66|1103.66|1120.48|1104.48|1120.67|1104.67|1119.66|1103.66|21
1642949650000|2022-01-23 14:54:10|1120.49|1104.49|1120.64|1104.64|1120.64|1104.64|1120.49|1104.49|7
1642949660000|2022-01-23 14:54:20|1120.65|1104.65|1120.84|1104.84|1121.3|1105.3|1120.65|1104.65|18
1642949670000|2022-01-23 14:54:30|1121.04|1105.04|1121.66|1105.66|1121.66|1105.66|1121.04|1105.04|12
1642949680000|2022-01-23 14:54:40|1121.54|1105.54|1124.28|1108.28|1124.28|1108.28|1121.53|1105.53|22
1642949690000|2022-01-23 14:54:50|1124.29|1108.29|1124.68|1108.68|1125.32|1109.32|1124.11|1108.11|35
1642949700000|2022-01-23 14:55:00|1124.64|1108.64|1124.51|1108.51|1124.64|1108.64|1123.77|1107.77|21
1642949710000|2022-01-23 14:55:10|1124.58|1108.58|1124.02|1108.02|1124.58|1108.58|1124.02|1108.02|23
1642949720000|2022-01-23 14:55:20|1124.04|1108.04|1125.54|1109.54|1125.95|1109.95|1124.04|1108.04|18
1642949730000|2022-01-23 14:55:30|1125.53|1109.53|1126.17|1110.17|1126.66|1110.66|1125.51|1109.51|26
1642949740000|2022-01-23 14:55:40|1126.22|1110.22|1126.54|1110.54|1126.54|1110.54|1126.11|1110.11|13
1642949750000|2022-01-23 14:55:50|1126.53|1110.53|1125.78|1109.78|1126.53|1110.53|1125.78|1109.78|12
1642949760000|2022-01-23 14:56:00|1125.68|1109.68|1124.66|1108.66|1125.68|1109.68|1124.45|1108.45|19
1642949770000|2022-01-23 14:56:10|1124.74|1108.74|1125.5|1109.5|1125.51|1109.51|1124.74|1108.74|18
1642949780000|2022-01-23 14:56:20|1125.47|1109.47|1125|1109|1125.52|1109.52|1125|1109|11
1642949800000|2022-01-23 14:56:40|1125.17|1109.17|1125.11|1109.11|1125.17|1109.17|1125.02|1109.02|6
1642949810000|2022-01-23 14:56:50|1124.87|1108.87|1124.85|1108.85|1124.94|1108.94|1124.85|1108.85|4
1642949820000|2022-01-23 14:57:00|1124.87|1108.87|1124.71|1108.71|1124.87|1108.87|1124.71|1108.71|3
1642949830000|2022-01-23 14:57:10|1124.82|1108.82|1126.13|1110.13|1126.55|1110.55|1124.82|1108.82|18
1642949840000|2022-01-23 14:57:20|1125.97|1109.97|1126.84|1110.84|1126.84|1110.84|1125.01|1109.01|18
1642949850000|2022-01-23 14:57:30|1126.85|1110.85|1136.3|1120.3|1136.3|1120.3|1126.77|1110.77|32
1642949860000|2022-01-23 14:57:40|1136.36|1120.36|1137.35|1121.35|1137.52|1121.52|1136.36|1120.36|15
1642949870000|2022-01-23 14:57:50|1137.33|1121.33|1135.45|1119.45|1137.5|1121.5|1135.26|1119.26|21
1642949880000|2022-01-23 14:58:00|1135.46|1119.46|1138.76|1122.76|1138.88|1122.88|1135.46|1119.46|29
1642949890000|2022-01-23 14:58:10|1138.83|1122.83|1136.64|1120.64|1139.31|1123.31|1136.5|1120.5|22
1642949900000|2022-01-23 14:58:20|1136.58|1120.58|1136.43|1120.43|1137.51|1121.51|1136.43|1120.43|23
1642949910000|2022-01-23 14:58:30|1136.44|1120.44|1135.66|1119.66|1136.44|1120.44|1135.66|1119.66|10
1642949920000|2022-01-23 14:58:40|1135.78|1119.78|1135.63|1119.63|1135.91|1119.91|1135.63|1119.63|8
1642949930000|2022-01-23 14:58:50|1135.77|1119.77|1134.64|1118.64|1135.77|1119.77|1134.64|1118.64|9
1642949940000|2022-01-23 14:59:00|1134.68|1118.68|1134.04|1118.04|1134.69|1118.69|1133.64|1117.64|26
1642949950000|2022-01-23 14:59:10|1134.01|1118.01|1134.28|1118.28|1134.39|1118.39|1134.01|1118.01|13
1642949960000|2022-01-23 14:59:20|1134.31|1118.31|1133.5|1117.5|1134.66|1118.66|1133.5|1117.5|18
1642949970000|2022-01-23 14:59:30|1133.57|1117.57|1132.81|1116.81|1133.65|1117.65|1132.81|1116.81|13
1642949980000|2022-01-23 14:59:40|1133.15|1117.15|1132.61|1116.61|1133.15|1117.15|1132.61|1116.61|4
1642949990000|2022-01-23 14:59:50|1133.31|1117.31|1133.3|1117.3|1133.49|1117.49|1133.12|1117.12|10
1642950000000|2022-01-23 15:00:00|1133.33|1117.33|1132.46|1116.46|1133.5|1117.5|1132.46|1116.46|17
1642950010000|2022-01-23 15:00:10|1132.31|1116.31|1132.47|1116.47|1132.51|1116.51|1132.31|1116.31|6
1642950020000|2022-01-23 15:00:20|1132.27|1116.27|1132.32|1116.32|1132.32|1116.32|1131.67|1115.67|8
1642950030000|2022-01-23 15:00:30|1132.31|1116.31|1130.8|1114.8|1132.31|1116.31|1130.8|1114.8|16
1642950040000|2022-01-23 15:00:40|1130.82|1114.82|1131.26|1115.26|1131.33|1115.33|1130.51|1114.51|14
1642950050000|2022-01-23 15:00:50|1131.33|1115.33|1132.13|1116.13|1132.23|1116.23|1131.33|1115.33|9
1642950060000|2022-01-23 15:01:00|1132.18|1116.18|1132|1116|1132.43|1116.43|1131.87|1115.87|8
1642950070000|2022-01-23 15:01:10|1131.99|1115.99|1132.2|1116.2|1132.2|1116.2|1131.57|1115.57|15
1642950080000|2022-01-23 15:01:20|1132.33|1116.33|1131.79|1115.79|1132.49|1116.49|1131.79|1115.79|12
1642950090000|2022-01-23 15:01:30|1131.78|1115.78|1131.38|1115.38|1132.03|1116.03|1131.38|1115.38|11
1642950100000|2022-01-23 15:01:40|1131.46|1115.46|1131.38|1115.38|1131.46|1115.46|1131.15|1115.15|7
1642950110000|2022-01-23 15:01:50|1131.39|1115.39|1131.39|1115.39|1131.71|1115.71|1131.39|1115.39|7
1642950120000|2022-01-23 15:02:00|1131.46|1115.46|1133.23|1117.23|1133.81|1117.81|1131.45|1115.45|22
1642950130000|2022-01-23 15:02:10|1133.22|1117.22|1135.54|1119.54|1135.54|1119.54|1133.21|1117.21|23
1642950140000|2022-01-23 15:02:20|1135.52|1119.52|1136.85|1120.85|1137.17|1121.17|1135.52|1119.52|23
1642950150000|2022-01-23 15:02:30|1136.9|1120.9|1136.23|1120.23|1137.4|1121.4|1136.05|1120.05|25
1642950160000|2022-01-23 15:02:40|1136.2|1120.2|1137.31|1121.31|1137.31|1121.31|1136.15|1120.15|18
1642950170000|2022-01-23 15:02:50|1137.32|1121.32|1137.52|1121.52|1137.54|1121.54|1137.32|1121.32|8
1642950180000|2022-01-23 15:03:00|1137.51|1121.51|1137.53|1121.53|1137.91|1121.91|1137.42|1121.42|21
1642950190000|2022-01-23 15:03:10|1137.69|1121.69|1136.45|1120.45|1137.69|1121.69|1136.45|1120.45|15
1642950200000|2022-01-23 15:03:20|1136.46|1120.46|1135.35|1119.35|1136.46|1120.46|1135.35|1119.35|13
1642950210000|2022-01-23 15:03:30|1135.36|1119.36|1135.37|1119.37|1135.38|1119.38|1135.33|1119.33|5
1642950220000|2022-01-23 15:03:40|1135.28|1119.28|1134.65|1118.65|1135.31|1119.31|1134.65|1118.65|13
1642950230000|2022-01-23 15:03:50|1133.74|1117.74|1132.56|1116.56|1133.81|1117.81|1132.56|1116.56|18
1642950240000|2022-01-23 15:04:00|1132.57|1116.57|1131.56|1115.56|1132.57|1116.57|1131.56|1115.56|10
1642950250000|2022-01-23 15:04:10|1131.58|1115.58|1131.45|1115.45|1131.58|1115.58|1131.24|1115.24|13
1642950260000|2022-01-23 15:04:20|1131.56|1115.56|1131.27|1115.27|1131.63|1115.63|1131.21|1115.21|12
1642950270000|2022-01-23 15:04:30|1131.36|1115.36|1131.19|1115.19|1131.36|1115.36|1131.19|1115.19|4
1642950280000|2022-01-23 15:04:40|1131.14|1115.14|1129.5|1113.5|1131.14|1115.14|1129.5|1113.5|11
1642950290000|2022-01-23 15:04:50|1129.48|1113.48|1128.74|1112.74|1129.48|1113.48|1128.62|1112.62|13
1642950300000|2022-01-23 15:05:00|1128.86|1112.86|1129.79|1113.79|1129.79|1113.79|1128.66|1112.66|19
1642950310000|2022-01-23 15:05:10|1129.63|1113.63|1130.89|1114.89|1131.1|1115.1|1129.63|1113.63|17
1642950320000|2022-01-23 15:05:20|1131|1115|1129.92|1113.92|1131.59|1115.59|1129.92|1113.92|16
1642950330000|2022-01-23 15:05:30|1129.47|1113.47|1129.61|1113.61|1129.65|1113.65|1129.12|1113.12|14
1642950340000|2022-01-23 15:05:40|1129.55|1113.55|1129.58|1113.58|1129.81|1113.81|1129.55|1113.55|6
1642950350000|2022-01-23 15:05:50|1129.46|1113.46|1128.76|1112.76|1129.46|1113.46|1128.76|1112.76|7
1642950360000|2022-01-23 15:06:00|1128.64|1112.64|1127.61|1111.61|1128.64|1112.64|1127.54|1111.54|17
1642950370000|2022-01-23 15:06:10|1127.7|1111.7|1128.94|1112.94|1128.94|1112.94|1127.58|1111.58|14
1642950380000|2022-01-23 15:06:20|1129.01|1113.01|1129.86|1113.86|1129.86|1113.86|1129.01|1113.01|7
1642950390000|2022-01-23 15:06:30|1129.85|1113.85|1130.71|1114.71|1130.71|1114.71|1129.85|1113.85|6
1642950400000|2022-01-23 15:06:40|1130.66|1114.66|1131.02|1115.02|1131.1|1115.1|1130.66|1114.66|10
1642950410000|2022-01-23 15:06:50|1131.03|1115.03|1131.58|1115.58|1131.68|1115.68|1131.03|1115.03|18
1642950420000|2022-01-23 15:07:00|1131.4|1115.4|1131.43|1115.43|1131.84|1115.84|1131.37|1115.37|14
1642950430000|2022-01-23 15:07:10|1131.48|1115.48|1131.95|1115.95|1131.95|1115.95|1131.18|1115.18|11
1642950440000|2022-01-23 15:07:20|1132.25|1116.25|1132.14|1116.14|1132.76|1116.76|1132.07|1116.07|15
1642950450000|2022-01-23 15:07:30|1131.96|1115.96|1129.64|1113.64|1132.14|1116.14|1129.61|1113.61|18
1642950460000|2022-01-23 15:07:40|1129.74|1113.74|1129.61|1113.61|1129.93|1113.93|1129.61|1113.61|5
1642950470000|2022-01-23 15:07:50|1129.5|1113.5|1129.47|1113.47|1129.5|1113.5|1129.45|1113.45|6
1642950480000|2022-01-23 15:08:00|1129.55|1113.55|1129.74|1113.74|1129.74|1113.74|1129.55|1113.55|4
1642950490000|2022-01-23 15:08:10|1129.61|1113.61|1129.51|1113.51|1129.61|1113.61|1129.51|1113.51|6
1642950500000|2022-01-23 15:08:20|1129.41|1113.41|1129.41|1113.41|1129.41|1113.41|1129.41|1113.41|1
1642950510000|2022-01-23 15:08:30|1129.42|1113.42|1128.9|1112.9|1129.42|1113.42|1128.9|1112.9|4
1642950520000|2022-01-23 15:08:40|1128.92|1112.92|1128.53|1112.53|1128.92|1112.92|1128.53|1112.53|7
1642950530000|2022-01-23 15:08:50|1128.39|1112.39|1128.09|1112.09|1128.39|1112.39|1128.09|1112.09|4
1642950540000|2022-01-23 15:09:00|1127.75|1111.75|1126.37|1110.37|1127.75|1111.75|1126.36|1110.36|17
1642950550000|2022-01-23 15:09:10|1126.44|1110.44|1126.26|1110.26|1126.45|1110.45|1126.26|1110.26|4
1642950560000|2022-01-23 15:09:20|1126.35|1110.35|1126.56|1110.56|1126.56|1110.56|1126.35|1110.35|3
1642950570000|2022-01-23 15:09:30|1126.54|1110.54|1127.57|1111.57|1127.61|1111.61|1126.54|1110.54|17
1642950580000|2022-01-23 15:09:40|1127.62|1111.62|1127.61|1111.61|1127.62|1111.62|1127.61|1111.61|2
1642950590000|2022-01-23 15:09:50|1127.56|1111.56|1127.41|1111.41|1127.56|1111.56|1127.41|1111.41|2
1642950600000|2022-01-23 15:10:00|1127.24|1111.24|1126.44|1110.44|1127.24|1111.24|1126.44|1110.44|6
1642950610000|2022-01-23 15:10:10|1126.46|1110.46|1126.39|1110.39|1126.57|1110.57|1126.39|1110.39|6
1642950620000|2022-01-23 15:10:20|1126.44|1110.44|1126.44|1110.44|1126.44|1110.44|1126.41|1110.41|3
1642950630000|2022-01-23 15:10:30|1126.41|1110.41|1126.41|1110.41|1126.44|1110.44|1126.41|1110.41|3
1642950640000|2022-01-23 15:10:40|1126.44|1110.44|1126.4|1110.4|1126.44|1110.44|1125.84|1109.84|10
1642950650000|2022-01-23 15:10:50|1126.31|1110.31|1126.31|1110.31|1126.31|1110.31|1126.31|1110.31|1
1642950660000|2022-01-23 15:11:00|1126.39|1110.39|1126.39|1110.39|1126.39|1110.39|1126.39|1110.39|1
1642950670000|2022-01-23 15:11:10|1126.49|1110.49|1127.88|1111.88|1127.88|1111.88|1126.49|1110.49|9
1642950680000|2022-01-23 15:11:20|1128.03|1112.03|1127.42|1111.42|1128.65|1112.65|1127.42|1111.42|19
1642950690000|2022-01-23 15:11:30|1127.44|1111.44|1127.35|1111.35|1127.49|1111.49|1127.33|1111.33|4
1642950700000|2022-01-23 15:11:40|1127.38|1111.38|1128.45|1112.45|1128.45|1112.45|1127.38|1111.38|12
1642950710000|2022-01-23 15:11:50|1128.46|1112.46|1129.56|1113.56|1130.06|1114.06|1128.46|1112.46|16
1642950720000|2022-01-23 15:12:00|1129.49|1113.49|1128.51|1112.51|1129.49|1113.49|1128.51|1112.51|10
1642950730000|2022-01-23 15:12:10|1128.5|1112.5|1128.55|1112.55|1128.74|1112.74|1128.5|1112.5|8
1642950740000|2022-01-23 15:12:20|1128.51|1112.51|1127.55|1111.55|1128.52|1112.52|1127.55|1111.55|9
1642950750000|2022-01-23 15:12:30|1127.6|1111.6|1127.64|1111.64|1128.11|1112.11|1127.51|1111.51|14
1642950760000|2022-01-23 15:12:40|1127.72|1111.72|1127.66|1111.66|1127.95|1111.95|1127.65|1111.65|7
1642950770000|2022-01-23 15:12:50|1127.52|1111.52|1127.52|1111.52|1127.52|1111.52|1127.52|1111.52|1
1642950780000|2022-01-23 15:13:00|1127.45|1111.45|1127.51|1111.51|1127.51|1111.51|1127.38|1111.38|7
1642950790000|2022-01-23 15:13:10|1127.61|1111.61|1127.94|1111.94|1127.95|1111.95|1127.61|1111.61|5
1642950800000|2022-01-23 15:13:20|1127.89|1111.89|1127.85|1111.85|1127.92|1111.92|1127.66|1111.66|5
1642950810000|2022-01-23 15:13:30|1127.6|1111.6|1126.39|1110.39|1127.6|1111.6|1126.39|1110.39|11
1642950820000|2022-01-23 15:13:40|1126.4|1110.4|1125.55|1109.55|1126.4|1110.4|1125.55|1109.55|10
1642950830000|2022-01-23 15:13:50|1125.45|1109.45|1125.22|1109.22|1125.45|1109.45|1124.99|1108.99|11
1642950840000|2022-01-23 15:14:00|1125.15|1109.15|1124.16|1108.16|1125.15|1109.15|1124.16|1108.16|11
1642950850000|2022-01-23 15:14:10|1123.81|1107.81|1123.33|1107.33|1123.81|1107.81|1123.07|1107.07|19
1642950860000|2022-01-23 15:14:20|1123.32|1107.32|1124.26|1108.26|1124.51|1108.51|1123.32|1107.32|15
1642950870000|2022-01-23 15:14:30|1124.19|1108.19|1122.43|1106.43|1124.19|1108.19|1122.43|1106.43|16
1642950880000|2022-01-23 15:14:40|1122.44|1106.44|1121.55|1105.55|1122.44|1106.44|1121.53|1105.53|16
1642950890000|2022-01-23 15:14:50|1121.37|1105.37|1122.55|1106.55|1122.55|1106.55|1121.37|1105.37|21
1642950900000|2022-01-23 15:15:00|1122.56|1106.56|1123.51|1107.51|1123.51|1107.51|1122.31|1106.31|22
1642950910000|2022-01-23 15:15:10|1123.53|1107.53|1126.15|1110.15|1126.15|1110.15|1123.53|1107.53|24
1642950920000|2022-01-23 15:15:20|1126.14|1110.14|1126.33|1110.33|1126.6|1110.6|1125.84|1109.84|18
1642950930000|2022-01-23 15:15:30|1126.18|1110.18|1125.56|1109.56|1126.21|1110.21|1125.56|1109.56|14
1642950940000|2022-01-23 15:15:40|1125.55|1109.55|1125.56|1109.56|1125.58|1109.58|1124.73|1108.73|17
1642950950000|2022-01-23 15:15:50|1125.43|1109.43|1124.7|1108.7|1125.43|1109.43|1124.7|1108.7|10
1642950960000|2022-01-23 15:16:00|1124.72|1108.72|1124.3|1108.3|1124.72|1108.72|1123.9|1107.9|13
1642950970000|2022-01-23 15:16:10|1124.29|1108.29|1125.64|1109.64|1125.64|1109.64|1124.29|1108.29|21
1642950980000|2022-01-23 15:16:20|1125.63|1109.63|1125.7|1109.7|1125.71|1109.71|1125.41|1109.41|12
1642950990000|2022-01-23 15:16:30|1125.78|1109.78|1126.55|1110.55|1126.55|1110.55|1125.7|1109.7|12
1642951000000|2022-01-23 15:16:40|1126.56|1110.56|1128.02|1112.02|1128.02|1112.02|1126.54|1110.54|16
1642951010000|2022-01-23 15:16:50|1128.03|1112.03|1127.79|1111.79|1128.48|1112.48|1127.7|1111.7|17
1642951020000|2022-01-23 15:17:00|1127.84|1111.84|1128.22|1112.22|1128.22|1112.22|1127.77|1111.77|14
1642951030000|2022-01-23 15:17:10|1128.25|1112.25|1128.58|1112.58|1128.58|1112.58|1128.25|1112.25|10
1642951040000|2022-01-23 15:17:20|1128.42|1112.42|1128.51|1112.51|1128.51|1112.51|1128.42|1112.42|2
1642951050000|2022-01-23 15:17:30|1128.42|1112.42|1128.56|1112.56|1128.57|1112.57|1128.42|1112.42|6
1642951060000|2022-01-23 15:17:40|1128.63|1112.63|1126.91|1110.91|1128.63|1112.63|1126.6|1110.6|18
1642951070000|2022-01-23 15:17:50|1126.82|1110.82|1125.65|1109.65|1126.82|1110.82|1125.65|1109.65|11
1642951080000|2022-01-23 15:18:00|1125.79|1109.79|1125.5|1109.5|1126.03|1110.03|1125.5|1109.5|7
1642951090000|2022-01-23 15:18:10|1125.51|1109.51|1126.21|1110.21|1126.21|1110.21|1125.51|1109.51|8
1642951100000|2022-01-23 15:18:20|1126.37|1110.37|1126.94|1110.94|1126.94|1110.94|1126.37|1110.37|13
1642951110000|2022-01-23 15:18:30|1127.35|1111.35|1127.12|1111.12|1127.48|1111.48|1127.12|1111.12|10
1642951120000|2022-01-23 15:18:40|1126.98|1110.98|1127.25|1111.25|1127.28|1111.28|1126.98|1110.98|9
1642951130000|2022-01-23 15:18:50|1127.28|1111.28|1126.99|1110.99|1127.28|1111.28|1126.96|1110.96|8
1642951140000|2022-01-23 15:19:00|1126.98|1110.98|1127.6|1111.6|1127.65|1111.65|1126.98|1110.98|17
1642951150000|2022-01-23 15:19:10|1127.78|1111.78|1127.78|1111.78|1127.78|1111.78|1127.78|1111.78|1
1642951160000|2022-01-23 15:19:20|1127.72|1111.72|1127.86|1111.86|1127.86|1111.86|1127.72|1111.72|11
1642951170000|2022-01-23 15:19:30|1127.93|1111.93|1127.57|1111.57|1127.93|1111.93|1127.55|1111.55|4
1642951180000|2022-01-23 15:19:40|1127.55|1111.55|1127.29|1111.29|1127.55|1111.55|1126.86|1110.86|11
1642951190000|2022-01-23 15:19:50|1127.35|1111.35|1126|1110|1127.35|1111.35|1126|1110|9
1642951200000|2022-01-23 15:20:00|1126.04|1110.04|1125.92|1109.92|1126.19|1110.19|1125.92|1109.92|9
1642951210000|2022-01-23 15:20:10|1126.06|1110.06|1127.48|1111.48|1127.48|1111.48|1126.06|1110.06|20
1642951220000|2022-01-23 15:20:20|1127.52|1111.52|1128.3|1112.3|1128.65|1112.65|1127.52|1111.52|18
1642951230000|2022-01-23 15:20:30|1128.37|1112.37|1128.55|1112.55|1128.56|1112.56|1128.31|1112.31|10
1642951240000|2022-01-23 15:20:40|1128.58|1112.58|1128.97|1112.97|1128.97|1112.97|1128.58|1112.58|2
1642951250000|2022-01-23 15:20:50|1128.98|1112.98|1129.52|1113.52|1129.52|1113.52|1128.92|1112.92|7
1642951260000|2022-01-23 15:21:00|1129.37|1113.37|1129.52|1113.52|1129.52|1113.52|1129.29|1113.29|4
1642951270000|2022-01-23 15:21:10|1129.5|1113.5|1129.37|1113.37|1129.5|1113.5|1129.22|1113.22|14
1642951280000|2022-01-23 15:21:20|1129.43|1113.43|1129.57|1113.57|1129.59|1113.59|1129.43|1113.43|6
1642951290000|2022-01-23 15:21:30|1129.55|1113.55|1130.65|1114.65|1130.71|1114.71|1129.55|1113.55|14
1642951300000|2022-01-23 15:21:40|1130.71|1114.71|1130.54|1114.54|1130.94|1114.94|1130.54|1114.54|9
1642951310000|2022-01-23 15:21:50|1130.63|1114.63|1131.09|1115.09|1131.09|1115.09|1130.63|1114.63|6
1642951320000|2022-01-23 15:22:00|1131.2|1115.2|1131.26|1115.26|1132.01|1116.01|1131.2|1115.2|16
1642951330000|2022-01-23 15:22:10|1131.3|1115.3|1131.2|1115.2|1131.47|1115.47|1130.89|1114.89|9
1642951340000|2022-01-23 15:22:20|1131.15|1115.15|1129.54|1113.54|1131.15|1115.15|1129.14|1113.14|14
1642951350000|2022-01-23 15:22:30|1129.58|1113.58|1129.86|1113.86|1129.88|1113.88|1129.58|1113.58|4
1642951360000|2022-01-23 15:22:40|1129.88|1113.88|1129.51|1113.51|1130.56|1114.56|1129.51|1113.51|16
1642951370000|2022-01-23 15:22:50|1129.5|1113.5|1129.41|1113.41|1129.5|1113.5|1129.28|1113.28|16
1642951380000|2022-01-23 15:23:00|1129.47|1113.47|1129.5|1113.5|1129.7|1113.7|1129.47|1113.47|7
1642951390000|2022-01-23 15:23:10|1129.63|1113.63|1129.8|1113.8|1129.8|1113.8|1129.63|1113.63|5
1642951400000|2022-01-23 15:23:20|1129.75|1113.75|1129.75|1113.75|1129.75|1113.75|1129.75|1113.75|1
1642951410000|2022-01-23 15:23:30|1129.73|1113.73|1129.79|1113.79|1129.82|1113.82|1129.72|1113.72|6
1642951420000|2022-01-23 15:23:40|1129.75|1113.75|1129.45|1113.45|1129.79|1113.79|1129.45|1113.45|4
1642951430000|2022-01-23 15:23:50|1129.39|1113.39|1129.02|1113.02|1129.39|1113.39|1129.02|1113.02|4
1642951440000|2022-01-23 15:24:00|1128.92|1112.92|1129.29|1113.29|1129.29|1113.29|1128.72|1112.72|9
1642951450000|2022-01-23 15:24:10|1129.37|1113.37|1130.53|1114.53|1130.53|1114.53|1129.3|1113.3|11
1642951460000|2022-01-23 15:24:20|1130.56|1114.56|1130.86|1114.86|1130.86|1114.86|1130.51|1114.51|5
1642951470000|2022-01-23 15:24:30|1130.68|1114.68|1130.38|1114.38|1130.68|1114.68|1130.38|1114.38|9
1642951480000|2022-01-23 15:24:40|1130.39|1114.39|1129.88|1113.88|1130.39|1114.39|1129.83|1113.83|5
1642951490000|2022-01-23 15:24:50|1130.08|1114.08|1130.65|1114.65|1130.66|1114.66|1130.08|1114.08|11
1642951500000|2022-01-23 15:25:00|1130.87|1114.87|1131.55|1115.55|1131.55|1115.55|1130.87|1114.87|6
1642951510000|2022-01-23 15:25:10|1131.57|1115.57|1131.8|1115.8|1131.8|1115.8|1131.53|1115.53|9
1642951530000|2022-01-23 15:25:30|1131.83|1115.83|1129.97|1113.97|1131.83|1115.83|1129.97|1113.97|10
1642951540000|2022-01-23 15:25:40|1130.35|1114.35|1128.58|1112.58|1130.35|1114.35|1128.48|1112.48|17
1642951550000|2022-01-23 15:25:50|1128.51|1112.51|1128.4|1112.4|1128.59|1112.59|1128.39|1112.39|16
1642951560000|2022-01-23 15:26:00|1128.39|1112.39|1128.22|1112.22|1128.39|1112.39|1128.03|1112.03|13
1642951570000|2022-01-23 15:26:10|1128.29|1112.29|1126.64|1110.64|1128.29|1112.29|1126.46|1110.46|18
1642951580000|2022-01-23 15:26:20|1126.58|1110.58|1126.3|1110.3|1126.58|1110.58|1126.3|1110.3|5
1642951590000|2022-01-23 15:26:30|1126.35|1110.35|1125.61|1109.61|1126.39|1110.39|1125.61|1109.61|8
1642951600000|2022-01-23 15:26:40|1125.62|1109.62|1125.32|1109.32|1125.62|1109.62|1125.28|1109.28|7
1642951610000|2022-01-23 15:26:50|1125.47|1109.47|1125.59|1109.59|1125.59|1109.59|1125.47|1109.47|4
1642951620000|2022-01-23 15:27:00|1125.9|1109.9|1126.84|1110.84|1126.84|1110.84|1125.88|1109.88|9
1642951630000|2022-01-23 15:27:10|1126.87|1110.87|1126.88|1110.88|1126.89|1110.89|1126.85|1110.85|7
1642951640000|2022-01-23 15:27:20|1126.7|1110.7|1127.45|1111.45|1127.45|1111.45|1126.67|1110.67|9
1642951650000|2022-01-23 15:27:30|1127.57|1111.57|1127.57|1111.57|1127.57|1111.57|1127.57|1111.57|1
1642951670000|2022-01-23 15:27:50|1127.61|1111.61|1127.37|1111.37|1127.61|1111.61|1127.37|1111.37|4
1642951680000|2022-01-23 15:28:00|1127.38|1111.38|1127.39|1111.39|1127.39|1111.39|1127.14|1111.14|3
1642951690000|2022-01-23 15:28:10|1127.34|1111.34|1127.33|1111.33|1127.34|1111.34|1127.33|1111.33|2
1642951700000|2022-01-23 15:28:20|1127.36|1111.36|1126.83|1110.83|1127.37|1111.37|1126.83|1110.83|8
1642951710000|2022-01-23 15:28:30|1126.84|1110.84|1127.34|1111.34|1127.54|1111.54|1126.84|1110.84|14
1642951720000|2022-01-23 15:28:40|1127.48|1111.48|1127.41|1111.41|1127.63|1111.63|1127.41|1111.41|6
1642951730000|2022-01-23 15:28:50|1127.49|1111.49|1127.56|1111.56|1127.62|1111.62|1127.41|1111.41|8
1642951740000|2022-01-23 15:29:00|1128.24|1112.24|1128.67|1112.67|1128.67|1112.67|1128.24|1112.24|7
1642951750000|2022-01-23 15:29:10|1128.59|1112.59|1128.41|1112.41|1128.67|1112.67|1128.38|1112.38|12
1642951760000|2022-01-23 15:29:20|1128.4|1112.4|1128.73|1112.73|1128.73|1112.73|1128.4|1112.4|7
1642951770000|2022-01-23 15:29:30|1128.67|1112.67|1128.7|1112.7|1128.7|1112.7|1128.49|1112.49|7
1642951780000|2022-01-23 15:29:40|1128.67|1112.67|1128.44|1112.44|1128.67|1112.67|1128.44|1112.44|6
1642951790000|2022-01-23 15:29:50|1128.54|1112.54|1129.29|1113.29|1129.77|1113.77|1128.14|1112.14|19
1642951800000|2022-01-23 15:30:00|1129.08|1113.08|1127.1|1111.1|1129.08|1113.08|1127.1|1111.1|20
1642951810000|2022-01-23 15:30:10|1126.78|1110.78|1126.34|1110.34|1126.78|1110.78|1125.89|1109.89|22
1642951820000|2022-01-23 15:30:20|1126.35|1110.35|1126.33|1110.33|1126.43|1110.43|1126.33|1110.33|9
1642951830000|2022-01-23 15:30:30|1126.13|1110.13|1124.52|1108.52|1126.13|1110.13|1124.02|1108.02|15
1642951840000|2022-01-23 15:30:40|1124.53|1108.53|1125.43|1109.43|1125.43|1109.43|1124.44|1108.44|17
1642951850000|2022-01-23 15:30:50|1125.53|1109.53|1126.19|1110.19|1126.38|1110.38|1125.51|1109.51|16
1642951860000|2022-01-23 15:31:00|1125.92|1109.92|1126.65|1110.65|1126.65|1110.65|1125.73|1109.73|16
1642951870000|2022-01-23 15:31:10|1126.57|1110.57|1126.5|1110.5|1126.88|1110.88|1126.5|1110.5|10
1642951880000|2022-01-23 15:31:20|1126.36|1110.36|1125.63|1109.63|1126.36|1110.36|1125.63|1109.63|10
1642951890000|2022-01-23 15:31:30|1125.56|1109.56|1125.39|1109.39|1125.56|1109.56|1125.35|1109.35|4
1642951900000|2022-01-23 15:31:40|1125.38|1109.38|1125.39|1109.39|1125.48|1109.48|1125.38|1109.38|6
1642951910000|2022-01-23 15:31:50|1125.49|1109.49|1125.42|1109.42|1125.55|1109.55|1125.42|1109.42|6
1642951920000|2022-01-23 15:32:00|1125.24|1109.24|1125.16|1109.16|1125.24|1109.24|1124.61|1108.61|20
1642951930000|2022-01-23 15:32:10|1125.2|1109.2|1125.37|1109.37|1125.54|1109.54|1125.2|1109.2|15
1642951940000|2022-01-23 15:32:20|1125.35|1109.35|1125.45|1109.45|1125.45|1109.45|1125.35|1109.35|12
1642951950000|2022-01-23 15:32:30|1125.53|1109.53|1125.79|1109.79|1125.94|1109.94|1125.46|1109.46|11
1642951960000|2022-01-23 15:32:40|1125.59|1109.59|1124.74|1108.74|1125.61|1109.61|1124.74|1108.74|17
1642951970000|2022-01-23 15:32:50|1124.78|1108.78|1124.48|1108.48|1124.8|1108.8|1124.48|1108.48|8
1642951980000|2022-01-23 15:33:00|1124.57|1108.57|1124.66|1108.66|1124.66|1108.66|1124.49|1108.49|9
1642951990000|2022-01-23 15:33:10|1124.65|1108.65|1124.73|1108.73|1124.74|1108.74|1124.65|1108.65|3
1642952000000|2022-01-23 15:33:20|1124.54|1108.54|1124.79|1108.79|1124.79|1108.79|1124.54|1108.54|3
1642952020000|2022-01-23 15:33:40|1124.59|1108.59|1123.62|1107.62|1124.59|1108.59|1123.62|1107.62|11
1642952030000|2022-01-23 15:33:50|1123.54|1107.54|1122.73|1106.73|1123.54|1107.54|1122.54|1106.54|9
1642952040000|2022-01-23 15:34:00|1122.64|1106.64|1121.82|1105.82|1122.64|1106.64|1121.82|1105.82|7
1642952050000|2022-01-23 15:34:10|1121.87|1105.87|1123.42|1107.42|1123.42|1107.42|1121.74|1105.74|17
1642952060000|2022-01-23 15:34:20|1123.55|1107.55|1124.51|1108.51|1124.51|1108.51|1123.55|1107.55|9
1642952070000|2022-01-23 15:34:30|1124.54|1108.54|1124.73|1108.73|1124.73|1108.73|1124.53|1108.53|6
1642952080000|2022-01-23 15:34:40|1124.72|1108.72|1124.65|1108.65|1124.72|1108.72|1124.65|1108.65|5
1642952090000|2022-01-23 15:34:50|1124.71|1108.71|1126.4|1110.4|1126.4|1110.4|1124.71|1108.71|8
1642952100000|2022-01-23 15:35:00|1126.51|1110.51|1126.71|1110.71|1127.1|1111.1|1126.51|1110.51|16
1642952110000|2022-01-23 15:35:10|1126.38|1110.38|1125.19|1109.19|1126.38|1110.38|1125.19|1109.19|8
1642952120000|2022-01-23 15:35:20|1125.14|1109.14|1124.65|1108.65|1125.2|1109.2|1124.65|1108.65|4
1642952130000|2022-01-23 15:35:30|1124.7|1108.7|1124.47|1108.47|1124.7|1108.7|1124.47|1108.47|7
1642952140000|2022-01-23 15:35:40|1124.26|1108.26|1123.87|1107.87|1124.26|1108.26|1123.87|1107.87|6
1642952150000|2022-01-23 15:35:50|1123.68|1107.68|1124.09|1108.09|1124.09|1108.09|1123.64|1107.64|10
1642952160000|2022-01-23 15:36:00|1124.48|1108.48|1125.53|1109.53|1125.53|1109.53|1124.3|1108.3|16
1642952170000|2022-01-23 15:36:10|1125.54|1109.54|1126.63|1110.63|1126.66|1110.66|1125.54|1109.54|11
1642952180000|2022-01-23 15:36:20|1126.97|1110.97|1126.63|1110.63|1126.97|1110.97|1126.63|1110.63|5
1642952190000|2022-01-23 15:36:30|1126.64|1110.64|1125.64|1109.64|1126.64|1110.64|1125.64|1109.64|10
1642952200000|2022-01-23 15:36:40|1125.77|1109.77|1125.56|1109.56|1125.77|1109.77|1125.56|1109.56|3
1642952210000|2022-01-23 15:36:50|1125.58|1109.58|1125.57|1109.57|1125.66|1109.66|1125.57|1109.57|4
1642952220000|2022-01-23 15:37:00|1125.66|1109.66|1124.75|1108.75|1125.84|1109.84|1124.75|1108.75|9
1642952230000|2022-01-23 15:37:10|1124.74|1108.74|1124.47|1108.47|1124.75|1108.75|1124.47|1108.47|7
1642952240000|2022-01-23 15:37:20|1124.17|1108.17|1124.24|1108.24|1124.26|1108.26|1123.75|1107.75|10
1642952250000|2022-01-23 15:37:30|1124.27|1108.27|1124.42|1108.42|1124.49|1108.49|1124.27|1108.27|5
1642952260000|2022-01-23 15:37:40|1124.39|1108.39|1123.59|1107.59|1124.4|1108.4|1123.59|1107.59|8
1642952280000|2022-01-23 15:38:00|1123.52|1107.52|1123.7|1107.7|1123.7|1107.7|1123.52|1107.52|3
1642952290000|2022-01-23 15:38:10|1123.94|1107.94|1123.66|1107.66|1124.01|1108.01|1123.66|1107.66|4
1642952300000|2022-01-23 15:38:20|1123.87|1107.87|1124.05|1108.05|1124.05|1108.05|1123.59|1107.59|7
1642952310000|2022-01-23 15:38:30|1124.03|1108.03|1123.93|1107.93|1124.03|1108.03|1123.93|1107.93|3
1642952320000|2022-01-23 15:38:40|1123.67|1107.67|1123.59|1107.59|1123.93|1107.93|1123.59|1107.59|9
1642952330000|2022-01-23 15:38:50|1123.58|1107.58|1123.58|1107.58|1123.58|1107.58|1123.58|1107.58|1
1642952340000|2022-01-23 15:39:00|1123.52|1107.52|1123.71|1107.71|1123.72|1107.72|1123.52|1107.52|4
1642952350000|2022-01-23 15:39:10|1123.61|1107.61|1122.64|1106.64|1123.76|1107.76|1122.64|1106.64|12
1642952360000|2022-01-23 15:39:20|1122.65|1106.65|1123.49|1107.49|1123.49|1107.49|1122.65|1106.65|12
1642952370000|2022-01-23 15:39:30|1123.6|1107.6|1123.5|1107.5|1123.6|1107.6|1123.5|1107.5|2
1642952380000|2022-01-23 15:39:40|1123.47|1107.47|1123.67|1107.67|1123.69|1107.69|1123.47|1107.47|5
1642952390000|2022-01-23 15:39:50|1123.61|1107.61|1123.51|1107.51|1123.61|1107.61|1123.48|1107.48|5
1642952400000|2022-01-23 15:40:00|1123.7|1107.7|1125.5|1109.5|1125.5|1109.5|1123.7|1107.7|21
1642952410000|2022-01-23 15:40:10|1125.51|1109.51|1125.56|1109.56|1125.56|1109.56|1125.5|1109.5|6
1642952420000|2022-01-23 15:40:20|1125.91|1109.91|1125.77|1109.77|1125.91|1109.91|1125.77|1109.77|4
1642952430000|2022-01-23 15:40:30|1125.8|1109.8|1125.85|1109.85|1126.03|1110.03|1125.7|1109.7|7
1642952440000|2022-01-23 15:40:40|1125.77|1109.77|1125.78|1109.78|1125.78|1109.78|1125.77|1109.77|2
1642952450000|2022-01-23 15:40:50|1125.85|1109.85|1125.86|1109.86|1126.04|1110.04|1125.8|1109.8|7
1642952460000|2022-01-23 15:41:00|1126.04|1110.04|1125.74|1109.74|1126.04|1110.04|1125.74|1109.74|3
1642952470000|2022-01-23 15:41:10|1125.54|1109.54|1125.51|1109.51|1125.54|1109.54|1125.51|1109.51|5
1642952480000|2022-01-23 15:41:20|1125.44|1109.44|1124.76|1108.76|1125.44|1109.44|1124.76|1108.76|7
1642952490000|2022-01-23 15:41:30|1124.53|1108.53|1124.53|1108.53|1124.53|1108.53|1124.53|1108.53|1
1642952500000|2022-01-23 15:41:40|1124.45|1108.45|1123.51|1107.51|1124.45|1108.45|1123.49|1107.49|9
1642952510000|2022-01-23 15:41:50|1123.5|1107.5|1123.74|1107.74|1124.07|1108.07|1123.5|1107.5|11
1642952520000|2022-01-23 15:42:00|1123.76|1107.76|1124.05|1108.05|1124.05|1108.05|1123.74|1107.74|3
1642952530000|2022-01-23 15:42:10|1124.06|1108.06|1122.99|1106.99|1124.25|1108.25|1122.99|1106.99|16
1642952540000|2022-01-23 15:42:20|1123.02|1107.02|1121.83|1105.83|1123.02|1107.02|1121.83|1105.83|10
1642952550000|2022-01-23 15:42:30|1121.8|1105.8|1120.82|1104.82|1121.8|1105.8|1120.61|1104.61|21
1642952560000|2022-01-23 15:42:40|1121.03|1105.03|1120.1|1104.1|1121.03|1105.03|1119.75|1103.75|20
1642952570000|2022-01-23 15:42:50|1119.94|1103.94|1120.58|1104.58|1120.75|1104.75|1119.5|1103.5|17
1642952580000|2022-01-23 15:43:00|1120.65|1104.65|1121.57|1105.57|1121.57|1105.57|1120.52|1104.52|14
1642952590000|2022-01-23 15:43:10|1121.6|1105.6|1122.54|1106.54|1122.75|1106.75|1121.55|1105.55|18
1642952600000|2022-01-23 15:43:20|1122.53|1106.53|1122.87|1106.87|1122.87|1106.87|1122.53|1106.53|10
1642952610000|2022-01-23 15:43:30|1122.82|1106.82|1122.49|1106.49|1122.82|1106.82|1122.49|1106.49|5
1642952630000|2022-01-23 15:43:50|1122.36|1106.36|1121.68|1105.68|1122.37|1106.37|1121.68|1105.68|6
1642952640000|2022-01-23 15:44:00|1121.83|1105.83|1122.79|1106.79|1122.79|1106.79|1121.83|1105.83|16
1642952650000|2022-01-23 15:44:10|1122.75|1106.75|1125.49|1109.49|1125.63|1109.63|1122.75|1106.75|21
1642952660000|2022-01-23 15:44:20|1125.04|1109.04|1124.75|1108.75|1125.04|1109.04|1124.75|1108.75|8
1642952670000|2022-01-23 15:44:30|1124.74|1108.74|1124.3|1108.3|1124.74|1108.74|1124.3|1108.3|4
1642952680000|2022-01-23 15:44:40|1124.35|1108.35|1124.57|1108.57|1124.57|1108.57|1124.3|1108.3|4
1642952690000|2022-01-23 15:44:50|1124.54|1108.54|1124.54|1108.54|1124.54|1108.54|1124.54|1108.54|1
1642952700000|2022-01-23 15:45:00|1124.63|1108.63|1124.69|1108.69|1124.69|1108.69|1124.63|1108.63|2
1642952710000|2022-01-23 15:45:10|1124.73|1108.73|1123.06|1107.06|1124.73|1108.73|1123.06|1107.06|14
1642952720000|2022-01-23 15:45:20|1122.63|1106.63|1122.68|1106.68|1122.68|1106.68|1122.46|1106.46|9
1642952730000|2022-01-23 15:45:30|1122.8|1106.8|1122.34|1106.34|1122.8|1106.8|1122.34|1106.34|7
1642952740000|2022-01-23 15:45:40|1122.32|1106.32|1121.93|1105.93|1122.32|1106.32|1121.93|1105.93|6
1642952750000|2022-01-23 15:45:50|1121.98|1105.98|1121.55|1105.55|1121.98|1105.98|1121.55|1105.55|5
1642952760000|2022-01-23 15:46:00|1121.42|1105.42|1121.35|1105.35|1121.53|1105.53|1121.35|1105.35|4
1642952770000|2022-01-23 15:46:10|1121.43|1105.43|1121.61|1105.61|1121.61|1105.61|1121.43|1105.43|4
1642952780000|2022-01-23 15:46:20|1121.88|1105.88|1121.46|1105.46|1121.88|1105.88|1121.46|1105.46|6
1642952790000|2022-01-23 15:46:30|1121.25|1105.25|1120.4|1104.4|1121.33|1105.33|1120.4|1104.4|18
1642952800000|2022-01-23 15:46:40|1120.41|1104.41|1120.43|1104.43|1120.44|1104.44|1120.41|1104.41|4
1642952810000|2022-01-23 15:46:50|1120.44|1104.44|1119.3|1103.3|1120.44|1104.44|1119.3|1103.3|10
1642952820000|2022-01-23 15:47:00|1119.2|1103.2|1118.51|1102.51|1119.2|1103.2|1118.51|1102.51|6
1642952830000|2022-01-23 15:47:10|1118.49|1102.49|1119.18|1103.18|1119.18|1103.18|1118.49|1102.49|10
1642952840000|2022-01-23 15:47:20|1119.19|1103.19|1119.12|1103.12|1119.85|1103.85|1119.05|1103.05|12
1642952850000|2022-01-23 15:47:30|1119.36|1103.36|1119.16|1103.16|1119.36|1103.36|1118.57|1102.57|11
1642952860000|2022-01-23 15:47:40|1119.39|1103.39|1118.79|1102.79|1119.4|1103.4|1118.79|1102.79|11
1642952870000|2022-01-23 15:47:50|1118.61|1102.61|1118.55|1102.55|1118.61|1102.61|1118.55|1102.55|2
1642952880000|2022-01-23 15:48:00|1118.53|1102.53|1118.53|1102.53|1118.53|1102.53|1118.53|1102.53|1
1642952890000|2022-01-23 15:48:10|1118.55|1102.55|1119.19|1103.19|1119.52|1103.52|1118.55|1102.55|19
1642952900000|2022-01-23 15:48:20|1119.09|1103.09|1119.17|1103.17|1119.17|1103.17|1118.68|1102.68|12
1642952910000|2022-01-23 15:48:30|1119.18|1103.18|1119.35|1103.35|1119.53|1103.53|1119.18|1103.18|8
1642952920000|2022-01-23 15:48:40|1119.28|1103.28|1118.66|1102.66|1119.28|1103.28|1118.65|1102.65|5
1642952930000|2022-01-23 15:48:50|1118.75|1102.75|1119.17|1103.17|1119.26|1103.26|1118.75|1102.75|10
1642952940000|2022-01-23 15:49:00|1119.27|1103.27|1119.27|1103.27|1119.27|1103.27|1119.27|1103.27|1
1642952950000|2022-01-23 15:49:10|1119.36|1103.36|1120.13|1104.13|1120.13|1104.13|1119.36|1103.36|8
1642952960000|2022-01-23 15:49:20|1119.89|1103.89|1119.52|1103.52|1119.89|1103.89|1119.51|1103.51|7
1642952970000|2022-01-23 15:49:30|1119.33|1103.33|1119.13|1103.13|1119.33|1103.33|1119.13|1103.13|3
1642952980000|2022-01-23 15:49:40|1119.01|1103.01|1119.3|1103.3|1119.3|1103.3|1118.8|1102.8|7
1642952990000|2022-01-23 15:49:50|1119.35|1103.35|1118.83|1102.83|1119.41|1103.41|1118.83|1102.83|7
1642953000000|2022-01-23 15:50:00|1118.9|1102.9|1118.83|1102.83|1118.93|1102.93|1118.83|1102.83|4
1642953010000|2022-01-23 15:50:10|1118.64|1102.64|1118.61|1102.61|1118.92|1102.92|1118.61|1102.61|10
1642953020000|2022-01-23 15:50:20|1118.65|1102.65|1118.65|1102.65|1118.65|1102.65|1118.65|1102.65|1
1642953030000|2022-01-23 15:50:30|1118.53|1102.53|1116.55|1100.55|1118.53|1102.53|1116.55|1100.55|9
1642953040000|2022-01-23 15:50:40|1116.62|1100.62|1117.58|1101.58|1117.58|1101.58|1116.33|1100.33|21
1642953050000|2022-01-23 15:50:50|1117.67|1101.67|1117.62|1101.62|1117.75|1101.75|1117.5|1101.5|11
1642953060000|2022-01-23 15:51:00|1117.5|1101.5|1117.6|1101.6|1117.67|1101.67|1117.5|1101.5|10
1642953070000|2022-01-23 15:51:10|1117.59|1101.59|1117.92|1101.92|1117.92|1101.92|1117.56|1101.56|9
1642953080000|2022-01-23 15:51:20|1117.96|1101.96|1118.39|1102.39|1118.44|1102.44|1117.96|1101.96|9
1642953090000|2022-01-23 15:51:30|1118.47|1102.47|1120.43|1104.43|1120.56|1104.56|1118.47|1102.47|16
1642953100000|2022-01-23 15:51:40|1120.5|1104.5|1121.56|1105.56|1121.6|1105.6|1120.43|1104.43|14
1642953110000|2022-01-23 15:51:50|1121.53|1105.53|1121.42|1105.42|1121.53|1105.53|1121.42|1105.42|2
1642953120000|2022-01-23 15:52:00|1121.53|1105.53|1121.61|1105.61|1121.61|1105.61|1121.51|1105.51|6
1642953130000|2022-01-23 15:52:10|1121.56|1105.56|1121.69|1105.69|1121.71|1105.71|1121.56|1105.56|4
1642953140000|2022-01-23 15:52:20|1121.93|1105.93|1122.59|1106.59|1122.65|1106.65|1121.93|1105.93|14
1642953150000|2022-01-23 15:52:30|1122.8|1106.8|1122.81|1106.81|1122.91|1106.91|1122.6|1106.6|12
1642953160000|2022-01-23 15:52:40|1122.85|1106.85|1123.09|1107.09|1123.09|1107.09|1122.85|1106.85|7
1642953170000|2022-01-23 15:52:50|1123.02|1107.02|1122.82|1106.82|1123.02|1107.02|1122.57|1106.57|12
1642953180000|2022-01-23 15:53:00|1122.81|1106.81|1123|1107|1123|1107|1122.6|1106.6|3
1642953190000|2022-01-23 15:53:10|1122.81|1106.81|1122.59|1106.59|1122.81|1106.81|1122.59|1106.59|3
1642953200000|2022-01-23 15:53:20|1122.41|1106.41|1120.7|1104.7|1122.41|1106.41|1120.7|1104.7|16
1642953210000|2022-01-23 15:53:30|1120.47|1104.47|1120.46|1104.46|1120.47|1104.47|1120.43|1104.43|5
1642953220000|2022-01-23 15:53:40|1120.42|1104.42|1118.72|1102.72|1120.42|1104.42|1118.72|1102.72|14
1642953230000|2022-01-23 15:53:50|1118.73|1102.73|1118.51|1102.51|1118.73|1102.73|1118.51|1102.51|9
1642953240000|2022-01-23 15:54:00|1118.41|1102.41|1119.18|1103.18|1119.18|1103.18|1118.41|1102.41|8
1642953250000|2022-01-23 15:54:10|1119.12|1103.12|1119.6|1103.6|1119.6|1103.6|1119.12|1103.12|7
1642953260000|2022-01-23 15:54:20|1119.62|1103.62|1120.77|1104.77|1120.77|1104.77|1119.62|1103.62|17
1642953270000|2022-01-23 15:54:30|1120.83|1104.83|1121.33|1105.33|1121.33|1105.33|1120.83|1104.83|8
1642953280000|2022-01-23 15:54:40|1121.67|1105.67|1121.41|1105.41|1121.67|1105.67|1121.41|1105.41|4
1642953290000|2022-01-23 15:54:50|1121.22|1105.22|1120.7|1104.7|1121.22|1105.22|1120.63|1104.63|5
1642953300000|2022-01-23 15:55:00|1120.78|1104.78|1121.55|1105.55|1121.55|1105.55|1120.78|1104.78|12
1642953310000|2022-01-23 15:55:10|1121.53|1105.53|1122.8|1106.8|1122.8|1106.8|1121.53|1105.53|13
1642953320000|2022-01-23 15:55:20|1122.76|1106.76|1122.76|1106.76|1122.76|1106.76|1122.57|1106.57|3
1642953340000|2022-01-23 15:55:40|1122.57|1106.57|1123.06|1107.06|1123.06|1107.06|1122.41|1106.41|11
1642953350000|2022-01-23 15:55:50|1123.03|1107.03|1123.34|1107.34|1123.34|1107.34|1123.03|1107.03|2
1642953360000|2022-01-23 15:56:00|1123.37|1107.37|1124.5|1108.5|1124.62|1108.62|1123.37|1107.37|20
1642953370000|2022-01-23 15:56:10|1124.62|1108.62|1124.65|1108.65|1124.66|1108.66|1124.5|1108.5|5
1642953380000|2022-01-23 15:56:20|1124.66|1108.66|1124.59|1108.59|1124.72|1108.72|1124.58|1108.58|6
1642953390000|2022-01-23 15:56:30|1124.63|1108.63|1125.53|1109.53|1125.55|1109.55|1124.63|1108.63|11
1642953400000|2022-01-23 15:56:40|1125.55|1109.55|1128.11|1112.11|1128.11|1112.11|1125.55|1109.55|22
1642953410000|2022-01-23 15:56:50|1128.12|1112.12|1128.66|1112.66|1129.47|1113.47|1128.12|1112.12|19
1642953420000|2022-01-23 15:57:00|1128.58|1112.58|1127.22|1111.22|1128.58|1112.58|1126.89|1110.89|21
1642953430000|2022-01-23 15:57:10|1127.26|1111.26|1128.94|1112.94|1129.07|1113.07|1127.24|1111.24|20
1642953440000|2022-01-23 15:57:20|1129.07|1113.07|1129.68|1113.68|1129.76|1113.76|1129.07|1113.07|13
1642953450000|2022-01-23 15:57:30|1129.63|1113.63|1130.27|1114.27|1130.68|1114.68|1129.63|1113.63|19
1642953460000|2022-01-23 15:57:40|1130.34|1114.34|1130.32|1114.32|1130.46|1114.46|1130|1114|7
1642953470000|2022-01-23 15:57:50|1130.34|1114.34|1130.5|1114.5|1130.5|1114.5|1130.34|1114.34|3
1642953480000|2022-01-23 15:58:00|1130.4|1114.4|1129.58|1113.58|1130.4|1114.4|1129.58|1113.58|7
1642953490000|2022-01-23 15:58:10|1129.4|1113.4|1129.48|1113.48|1129.49|1113.49|1129.4|1113.4|8
1642953500000|2022-01-23 15:58:20|1129.42|1113.42|1129.68|1113.68|1129.68|1113.68|1129.42|1113.42|9
1642953510000|2022-01-23 15:58:30|1130.01|1114.01|1130.18|1114.18|1130.21|1114.21|1130.01|1114.01|8
1642953520000|2022-01-23 15:58:40|1130.19|1114.19|1130.58|1114.58|1130.58|1114.58|1130.19|1114.19|5
1642953530000|2022-01-23 15:58:50|1131.01|1115.01|1132.53|1116.53|1132.53|1116.53|1131.01|1115.01|13
1642953540000|2022-01-23 15:59:00|1132.55|1116.55|1132.79|1116.79|1132.83|1116.83|1132.52|1116.52|11
1642953550000|2022-01-23 15:59:10|1133|1117|1132.61|1116.61|1133|1117|1132.61|1116.61|7
1642953560000|2022-01-23 15:59:20|1132.79|1116.79|1133.07|1117.07|1133.11|1117.11|1132.79|1116.79|8
1642953570000|2022-01-23 15:59:30|1133.03|1117.03|1132.49|1116.49|1133.03|1117.03|1132.42|1116.42|11
1642953580000|2022-01-23 15:59:40|1132.38|1116.38|1131.61|1115.61|1132.38|1116.38|1131.61|1115.61|6
1642953590000|2022-01-23 15:59:50|1131.52|1115.52|1130.42|1114.42|1131.52|1115.52|1130.41|1114.41|12
1642953600000|2022-01-23 16:00:00|1130.41|1114.41|1130.58|1114.58|1130.62|1114.62|1130.4|1114.4|10
1642953610000|2022-01-23 16:00:10|1130.7|1114.7|1130.74|1114.74|1131.03|1115.03|1130.64|1114.64|5
1642953620000|2022-01-23 16:00:20|1130.57|1114.57|1129.86|1113.86|1130.57|1114.57|1129.82|1113.82|8
1642953630000|2022-01-23 16:00:30|1129.82|1113.82|1130.11|1114.11|1130.11|1114.11|1129.53|1113.53|15
1642953640000|2022-01-23 16:00:40|1130.08|1114.08|1131.67|1115.67|1131.67|1115.67|1130.08|1114.08|14
1642953650000|2022-01-23 16:00:50|1131.68|1115.68|1131.97|1115.97|1132.08|1116.08|1131.62|1115.62|10
1642953660000|2022-01-23 16:01:00|1132.05|1116.05|1135.83|1119.83|1135.96|1119.96|1132.04|1116.04|25
1642953670000|2022-01-23 16:01:10|1135.63|1119.63|1134.46|1118.46|1135.63|1119.63|1134.39|1118.39|24
1642953680000|2022-01-23 16:01:20|1134.48|1118.48|1134.48|1118.48|1134.82|1118.82|1134.46|1118.46|18
1642953690000|2022-01-23 16:01:30|1134.53|1118.53|1134.52|1118.52|1134.78|1118.78|1134.52|1118.52|16
1642953700000|2022-01-23 16:01:40|1134.39|1118.39|1134.58|1118.58|1134.62|1118.62|1134.39|1118.39|9
1642953710000|2022-01-23 16:01:50|1134.46|1118.46|1137.56|1121.56|1137.56|1121.56|1134.46|1118.46|28
1642953720000|2022-01-23 16:02:00|1137.47|1121.47|1135.86|1119.86|1137.95|1121.95|1135.35|1119.35|28
1642953730000|2022-01-23 16:02:10|1135.93|1119.93|1135.57|1119.57|1136.07|1120.07|1135.5|1119.5|12
1642953740000|2022-01-23 16:02:20|1135.51|1119.51|1133.81|1117.81|1135.62|1119.62|1133.51|1117.51|24
1642953750000|2022-01-23 16:02:30|1133.8|1117.8|1133.45|1117.45|1133.96|1117.96|1133.45|1117.45|9
1642953760000|2022-01-23 16:02:40|1133.42|1117.42|1133.16|1117.16|1133.43|1117.43|1132.55|1116.55|15
1642953770000|2022-01-23 16:02:50|1133.21|1117.21|1132.64|1116.64|1133.48|1117.48|1132.6|1116.6|18
1642953780000|2022-01-23 16:03:00|1132.65|1116.65|1130.8|1114.8|1132.65|1116.65|1130.8|1114.8|20
1642953790000|2022-01-23 16:03:10|1130.84|1114.84|1129.7|1113.7|1130.84|1114.84|1129.7|1113.7|21
1642953800000|2022-01-23 16:03:20|1129.71|1113.71|1130.28|1114.28|1130.35|1114.35|1129.31|1113.31|21
1642953810000|2022-01-23 16:03:30|1130.32|1114.32|1130.52|1114.52|1130.52|1114.52|1130.32|1114.32|7
1642953820000|2022-01-23 16:03:40|1130.61|1114.61|1132.21|1116.21|1132.21|1116.21|1130.6|1114.6|15
1642953830000|2022-01-23 16:03:50|1132.19|1116.19|1132.43|1116.43|1132.69|1116.69|1132.19|1116.19|12
1642953840000|2022-01-23 16:04:00|1132.41|1116.41|1132.5|1116.5|1132.79|1116.79|1132.26|1116.26|18
1642953850000|2022-01-23 16:04:10|1132.6|1116.6|1133.16|1117.16|1133.16|1117.16|1132.6|1116.6|15
1642953860000|2022-01-23 16:04:20|1133.17|1117.17|1133.65|1117.65|1133.65|1117.65|1133.17|1117.17|8
1642953880000|2022-01-23 16:04:40|1133.72|1117.72|1134.94|1118.94|1134.94|1118.94|1133.72|1117.72|5
1642953890000|2022-01-23 16:04:50|1134.86|1118.86|1137.31|1121.31|1137.33|1121.33|1134.86|1118.86|20
1642953900000|2022-01-23 16:05:00|1137.32|1121.32|1137.42|1121.42|1137.93|1121.93|1137.32|1121.32|17
1642953910000|2022-01-23 16:05:10|1136.77|1120.77|1136.85|1120.85|1136.96|1120.96|1136.62|1120.62|22
1642953920000|2022-01-23 16:05:20|1136.83|1120.83|1137.34|1121.34|1137.34|1121.34|1136.71|1120.71|13
1642953930000|2022-01-23 16:05:30|1137.32|1121.32|1136.56|1120.56|1137.32|1121.32|1136.56|1120.56|15
1642953940000|2022-01-23 16:05:40|1136.57|1120.57|1135.83|1119.83|1136.57|1120.57|1135.74|1119.74|16
1642953950000|2022-01-23 16:05:50|1135.68|1119.68|1135.56|1119.56|1135.84|1119.84|1135.38|1119.38|14
1642953960000|2022-01-23 16:06:00|1135.58|1119.58|1136.38|1120.38|1136.5|1120.5|1135.58|1119.58|9
1642953970000|2022-01-23 16:06:10|1136.52|1120.52|1136.73|1120.73|1136.75|1120.75|1136.31|1120.31|18
1642953980000|2022-01-23 16:06:20|1136.56|1120.56|1136.73|1120.73|1136.87|1120.87|1136.56|1120.56|9
1642953990000|2022-01-23 16:06:30|1136.85|1120.85|1136.72|1120.72|1136.86|1120.86|1136.53|1120.53|11
1642954000000|2022-01-23 16:06:40|1136.46|1120.46|1136.74|1120.74|1136.97|1120.97|1136.46|1120.46|21
1642954010000|2022-01-23 16:06:50|1136.61|1120.61|1136.51|1120.51|1136.74|1120.74|1136.51|1120.51|5
1642954020000|2022-01-23 16:07:00|1136.46|1120.46|1135.7|1119.7|1136.46|1120.46|1135.69|1119.69|8
1642954030000|2022-01-23 16:07:10|1135.61|1119.61|1135.43|1119.43|1135.63|1119.63|1135.43|1119.43|8
1642954040000|2022-01-23 16:07:20|1135.34|1119.34|1135.9|1119.9|1135.9|1119.9|1135.34|1119.34|15
1642954050000|2022-01-23 16:07:30|1135.96|1119.96|1136.43|1120.43|1136.54|1120.54|1135.96|1119.96|8
1642954060000|2022-01-23 16:07:40|1136.51|1120.51|1136.82|1120.82|1136.82|1120.82|1136.51|1120.51|10
1642954070000|2022-01-23 16:07:50|1136.93|1120.93|1137.58|1121.58|1137.58|1121.58|1136.57|1120.57|13
1642954080000|2022-01-23 16:08:00|1137.49|1121.49|1136.94|1120.94|1137.52|1121.52|1136.71|1120.71|19
1642954090000|2022-01-23 16:08:10|1137.03|1121.03|1137.96|1121.96|1137.96|1121.96|1137.03|1121.03|16
1642954100000|2022-01-23 16:08:20|1137.88|1121.88|1140.93|1124.93|1140.93|1124.93|1137.88|1121.88|24
1642954110000|2022-01-23 16:08:30|1141.11|1125.11|1143.87|1127.87|1144.91|1128.91|1141.11|1125.11|31
1642954120000|2022-01-23 16:08:40|1143.73|1127.73|1144.52|1128.52|1144.62|1128.62|1143.69|1127.69|24
1642954130000|2022-01-23 16:08:50|1144.47|1128.47|1145.06|1129.06|1145.06|1129.06|1144.47|1128.47|12
1642954140000|2022-01-23 16:09:00|1145.09|1129.09|1144.74|1128.74|1145.17|1129.17|1144.69|1128.69|17
1642954150000|2022-01-23 16:09:10|1144.54|1128.54|1142.67|1126.67|1144.54|1128.54|1142.59|1126.59|21
1642954160000|2022-01-23 16:09:20|1142.7|1126.7|1142.91|1126.91|1142.98|1126.98|1142.42|1126.42|14
1642954170000|2022-01-23 16:09:30|1142.9|1126.9|1142.77|1126.77|1143.35|1127.35|1142.64|1126.64|23
1642954180000|2022-01-23 16:09:40|1142.82|1126.82|1142.55|1126.55|1142.99|1126.99|1142.55|1126.55|15
1642954190000|2022-01-23 16:09:50|1142.44|1126.44|1143.29|1127.29|1143.29|1127.29|1142.44|1126.44|12
1642954200000|2022-01-23 16:10:00|1143.21|1127.21|1141.61|1125.61|1143.27|1127.27|1141.61|1125.61|15
1642954210000|2022-01-23 16:10:10|1141.79|1125.79|1143.09|1127.09|1143.1|1127.1|1141.79|1125.79|13
1642954220000|2022-01-23 16:10:20|1143.14|1127.14|1143.2|1127.2|1143.48|1127.48|1143.14|1127.14|14
1642954230000|2022-01-23 16:10:30|1143.14|1127.14|1142.39|1126.39|1143.14|1127.14|1142.39|1126.39|9
1642954240000|2022-01-23 16:10:40|1142.24|1126.24|1141.59|1125.59|1142.24|1126.24|1141.59|1125.59|6
1642954250000|2022-01-23 16:10:50|1141.5|1125.5|1141.37|1125.37|1141.5|1125.5|1140.85|1124.85|8
1642954260000|2022-01-23 16:11:00|1141.45|1125.45|1141.5|1125.5|1141.65|1125.65|1141.45|1125.45|6
1642954270000|2022-01-23 16:11:10|1141.49|1125.49|1141.65|1125.65|1141.65|1125.65|1141.49|1125.49|5
1642954280000|2022-01-23 16:11:20|1141.59|1125.59|1142.51|1126.51|1142.51|1126.51|1141.49|1125.49|13
1642954290000|2022-01-23 16:11:30|1142.5|1126.5|1142.95|1126.95|1143.71|1127.71|1142.5|1126.5|17
1642954300000|2022-01-23 16:11:40|1143.17|1127.17|1141.27|1125.27|1143.17|1127.17|1141.18|1125.18|19
1642954310000|2022-01-23 16:11:50|1141.29|1125.29|1141.59|1125.59|1141.72|1125.72|1141.29|1125.29|14
1642954320000|2022-01-23 16:12:00|1141.58|1125.58|1141.74|1125.74|1141.75|1125.75|1141.53|1125.53|9
1642954330000|2022-01-23 16:12:10|1141.8|1125.8|1141.67|1125.67|1141.8|1125.8|1141.67|1125.67|8
1642954340000|2022-01-23 16:12:20|1141.68|1125.68|1142.2|1126.2|1142.2|1126.2|1141.68|1125.68|10
1642954350000|2022-01-23 16:12:30|1142.19|1126.19|1140.74|1124.74|1142.4|1126.4|1140.74|1124.74|13
1642954360000|2022-01-23 16:12:40|1140.71|1124.71|1140.63|1124.63|1140.71|1124.71|1140.48|1124.48|11
1642954370000|2022-01-23 16:12:50|1140.7|1124.7|1140.78|1124.78|1140.92|1124.92|1140.5|1124.5|6
1642954380000|2022-01-23 16:13:00|1140.58|1124.58|1140.34|1124.34|1140.78|1124.78|1140.34|1124.34|9
1642954390000|2022-01-23 16:13:10|1140.15|1124.15|1139.91|1123.91|1140.15|1124.15|1139.47|1123.47|13
1642954400000|2022-01-23 16:13:20|1139.85|1123.85|1139.5|1123.5|1139.85|1123.85|1139.5|1123.5|9
1642954410000|2022-01-23 16:13:30|1139.39|1123.39|1138.84|1122.84|1139.39|1123.39|1138.62|1122.62|15
1642954420000|2022-01-23 16:13:40|1138.67|1122.67|1138.73|1122.73|1138.85|1122.85|1138.61|1122.61|9
1642954430000|2022-01-23 16:13:50|1138.65|1122.65|1137.04|1121.04|1138.65|1122.65|1137.04|1121.04|16
1642954440000|2022-01-23 16:14:00|1136.69|1120.69|1137.47|1121.47|1137.55|1121.55|1136.61|1120.61|16
1642954450000|2022-01-23 16:14:10|1137.43|1121.43|1138.28|1122.28|1138.39|1122.39|1137.26|1121.26|13
1642954460000|2022-01-23 16:14:20|1138.27|1122.27|1137.68|1121.68|1138.41|1122.41|1137.68|1121.68|14
1642954470000|2022-01-23 16:14:30|1137.7|1121.7|1137.45|1121.45|1137.7|1121.7|1137.44|1121.44|6
1642954480000|2022-01-23 16:14:40|1137.49|1121.49|1137.55|1121.55|1137.64|1121.64|1137.49|1121.49|3
1642954490000|2022-01-23 16:14:50|1137.73|1121.73|1137.67|1121.67|1138.13|1122.13|1137.67|1121.67|17
1642954500000|2022-01-23 16:15:00|1137.52|1121.52|1136.49|1120.49|1137.53|1121.53|1136.49|1120.49|11
1642954510000|2022-01-23 16:15:10|1136.44|1120.44|1138.27|1122.27|1138.49|1122.49|1136.44|1120.44|19
1642954520000|2022-01-23 16:15:20|1138.49|1122.49|1138.48|1122.48|1139.01|1123.01|1138.27|1122.27|14
1642954530000|2022-01-23 16:15:30|1138.47|1122.47|1138.49|1122.49|1138.49|1122.49|1138.47|1122.47|2
1642954540000|2022-01-23 16:15:40|1138.5|1122.5|1138.52|1122.52|1138.52|1122.52|1138.5|1122.5|2
1642954550000|2022-01-23 16:15:50|1138.53|1122.53|1139.52|1123.52|1139.61|1123.61|1138.53|1122.53|14
1642954560000|2022-01-23 16:16:00|1139.82|1123.82|1141.43|1125.43|1141.45|1125.45|1139.75|1123.75|21
1642954570000|2022-01-23 16:16:10|1141.28|1125.28|1141.79|1125.79|1141.93|1125.93|1141.28|1125.28|6
1642954580000|2022-01-23 16:16:20|1141.7|1125.7|1143.47|1127.47|1143.47|1127.47|1141.7|1125.7|12
1642954590000|2022-01-23 16:16:30|1143.23|1127.23|1142.78|1126.78|1143.44|1127.44|1142.71|1126.71|12
1642954600000|2022-01-23 16:16:40|1142.55|1126.55|1141.86|1125.86|1142.55|1126.55|1141.81|1125.81|8
1642954610000|2022-01-23 16:16:50|1141.72|1125.72|1140.69|1124.69|1141.87|1125.87|1140.69|1124.69|14
1642954620000|2022-01-23 16:17:00|1140.5|1124.5|1139.97|1123.97|1140.5|1124.5|1139.65|1123.65|16
1642954630000|2022-01-23 16:17:10|1140.33|1124.33|1140.79|1124.79|1141.26|1125.26|1140.33|1124.33|17
1642954640000|2022-01-23 16:17:20|1140.78|1124.78|1140.66|1124.66|1140.79|1124.79|1140.61|1124.61|4
1642954650000|2022-01-23 16:17:30|1140.77|1124.77|1140.48|1124.48|1140.77|1124.77|1140.48|1124.48|5
1642954660000|2022-01-23 16:17:40|1140.56|1124.56|1140.56|1124.56|1140.56|1124.56|1140.45|1124.45|7
1642954670000|2022-01-23 16:17:50|1140.62|1124.62|1141.26|1125.26|1141.26|1125.26|1140.56|1124.56|11
1642954680000|2022-01-23 16:18:00|1141.36|1125.36|1142.17|1126.17|1142.17|1126.17|1141.34|1125.34|8
1642954690000|2022-01-23 16:18:10|1142.27|1126.27|1142.28|1126.28|1142.41|1126.41|1142.25|1126.25|9
1642954700000|2022-01-23 16:18:20|1142.36|1126.36|1142.77|1126.77|1142.77|1126.77|1142.36|1126.36|8
1642954710000|2022-01-23 16:18:30|1142.78|1126.78|1142.55|1126.55|1142.91|1126.91|1142.51|1126.51|23
1642954720000|2022-01-23 16:18:40|1142.45|1126.45|1142.49|1126.49|1142.65|1126.65|1142.45|1126.45|8
1642954730000|2022-01-23 16:18:50|1142.48|1126.48|1140.59|1124.59|1142.48|1126.48|1140.59|1124.59|12
1642954740000|2022-01-23 16:19:00|1140.3|1124.3|1141.24|1125.24|1141.24|1125.24|1140.3|1124.3|7
1642954750000|2022-01-23 16:19:10|1141.32|1125.32|1140.99|1124.99|1141.49|1125.49|1140.92|1124.92|17
1642954760000|2022-01-23 16:19:20|1141.01|1125.01|1140.88|1124.88|1141.01|1125.01|1140.88|1124.88|5
1642954770000|2022-01-23 16:19:30|1140.79|1124.79|1139.95|1123.95|1140.79|1124.79|1139.87|1123.87|10
1642954780000|2022-01-23 16:19:40|1140.08|1124.08|1139.47|1123.47|1140.08|1124.08|1139.38|1123.38|12
1642954790000|2022-01-23 16:19:50|1139.46|1123.46|1139.58|1123.58|1139.61|1123.61|1139.46|1123.46|4
1642954800000|2022-01-23 16:20:00|1139.51|1123.51|1139.51|1123.51|1139.76|1123.76|1139.45|1123.45|8
1642954810000|2022-01-23 16:20:10|1139.5|1123.5|1138.8|1122.8|1139.5|1123.5|1138.68|1122.68|9
1642954820000|2022-01-23 16:20:20|1138.93|1122.93|1139.5|1123.5|1139.51|1123.51|1138.93|1122.93|6
1642954830000|2022-01-23 16:20:30|1139.37|1123.37|1138.84|1122.84|1139.51|1123.51|1138.68|1122.68|9
1642954840000|2022-01-23 16:20:40|1138.95|1122.95|1138.68|1122.68|1138.95|1122.95|1138.68|1122.68|3
1642954850000|2022-01-23 16:20:50|1138.65|1122.65|1138.65|1122.65|1138.65|1122.65|1138.65|1122.65|1
1642954860000|2022-01-23 16:21:00|1138.57|1122.57|1138.84|1122.84|1138.84|1122.84|1138.57|1122.57|3
1642954870000|2022-01-23 16:21:10|1138.68|1122.68|1138.61|1122.61|1138.68|1122.68|1138.61|1122.61|2
1642954880000|2022-01-23 16:21:20|1138.68|1122.68|1138.68|1122.68|1138.68|1122.68|1138.52|1122.52|3
1642954890000|2022-01-23 16:21:30|1138.84|1122.84|1139.34|1123.34|1139.51|1123.51|1138.84|1122.84|8
1642954900000|2022-01-23 16:21:40|1139.52|1123.52|1139.76|1123.76|1140.43|1124.43|1139.52|1123.52|16
1642954910000|2022-01-23 16:21:50|1139.81|1123.81|1140.26|1124.26|1140.54|1124.54|1139.73|1123.73|18
1642954920000|2022-01-23 16:22:00|1140.23|1124.23|1140.54|1124.54|1140.62|1124.62|1140.23|1124.23|10
1642954930000|2022-01-23 16:22:10|1140.49|1124.49|1140.37|1124.37|1140.49|1124.49|1140.37|1124.37|3
1642954940000|2022-01-23 16:22:20|1140.38|1124.38|1141.37|1125.37|1141.37|1125.37|1140.28|1124.28|11
1642954950000|2022-01-23 16:22:30|1141.32|1125.32|1139.55|1123.55|1141.41|1125.41|1139.55|1123.55|17
1642954960000|2022-01-23 16:22:40|1139.47|1123.47|1139.21|1123.21|1139.56|1123.56|1138.96|1122.96|9
1642954970000|2022-01-23 16:22:50|1139.2|1123.2|1138.67|1122.67|1139.21|1123.21|1138.67|1122.67|8
1642954980000|2022-01-23 16:23:00|1138.62|1122.62|1138.4|1122.4|1138.62|1122.62|1137.7|1121.7|15
1642954990000|2022-01-23 16:23:10|1138.32|1122.32|1138.75|1122.75|1138.84|1122.84|1138.32|1122.32|14
1642955000000|2022-01-23 16:23:20|1139.07|1123.07|1138.66|1122.66|1139.46|1123.46|1138.66|1122.66|17
1642955010000|2022-01-23 16:23:30|1138.63|1122.63|1138.38|1122.38|1138.79|1122.79|1138.36|1122.36|10
1642955020000|2022-01-23 16:23:40|1138.17|1122.17|1136.15|1120.15|1138.17|1122.17|1136.15|1120.15|11
1642955030000|2022-01-23 16:23:50|1136.14|1120.14|1134.45|1118.45|1136.25|1120.25|1134.45|1118.45|19
1642955040000|2022-01-23 16:24:00|1134.46|1118.46|1134.3|1118.3|1134.62|1118.62|1134.3|1118.3|8
1642955050000|2022-01-23 16:24:10|1134.37|1118.37|1134.84|1118.84|1134.84|1118.84|1134.37|1118.37|6
1642955060000|2022-01-23 16:24:20|1134.75|1118.75|1133.84|1117.84|1134.75|1118.75|1133.84|1117.84|11
1642955070000|2022-01-23 16:24:30|1133.85|1117.85|1133.6|1117.6|1133.85|1117.85|1133.6|1117.6|8
1642955080000|2022-01-23 16:24:40|1133.51|1117.51|1131.56|1115.56|1133.51|1117.51|1131.52|1115.52|20
1642955090000|2022-01-23 16:24:50|1131.55|1115.55|1130.82|1114.82|1131.55|1115.55|1130.75|1114.75|13
1642955100000|2022-01-23 16:25:00|1130.64|1114.64|1129.57|1113.57|1130.64|1114.64|1129.56|1113.56|10
1642955110000|2022-01-23 16:25:10|1129.56|1113.56|1126.85|1110.85|1129.78|1113.78|1126.67|1110.67|23
1642955120000|2022-01-23 16:25:20|1126.79|1110.79|1126.72|1110.72|1127.03|1111.03|1126.5|1110.5|14
1642955130000|2022-01-23 16:25:30|1126.73|1110.73|1126.78|1110.78|1127.63|1111.63|1126.73|1110.73|18
1642955140000|2022-01-23 16:25:40|1126.71|1110.71|1126.46|1110.46|1126.71|1110.71|1126.46|1110.46|5
1642955150000|2022-01-23 16:25:50|1126.44|1110.44|1127.17|1111.17|1127.2|1111.2|1125.92|1109.92|17
1642955160000|2022-01-23 16:26:00|1126.93|1110.93|1127.65|1111.65|1128.52|1112.52|1126.93|1110.93|16
1642955170000|2022-01-23 16:26:10|1127.59|1111.59|1128.26|1112.26|1128.34|1112.34|1127.48|1111.48|15
1642955180000|2022-01-23 16:26:20|1128.21|1112.21|1126.63|1110.63|1128.22|1112.22|1126.62|1110.62|18
1642955190000|2022-01-23 16:26:30|1126.62|1110.62|1126.59|1110.59|1126.9|1110.9|1126.42|1110.42|14
1642955200000|2022-01-23 16:26:40|1126.72|1110.72|1127.52|1111.52|1128.51|1112.51|1126.68|1110.68|24
1642955210000|2022-01-23 16:26:50|1127.44|1111.44|1127.28|1111.28|1127.44|1111.44|1127.25|1111.25|6
1642955220000|2022-01-23 16:27:00|1127.38|1111.38|1127.6|1111.6|1127.6|1111.6|1127.38|1111.38|9
1642955230000|2022-01-23 16:27:10|1127.61|1111.61|1129.49|1113.49|1129.52|1113.52|1127.61|1111.61|14
1642955240000|2022-01-23 16:27:20|1129.48|1113.48|1130.39|1114.39|1130.55|1114.55|1129.48|1113.48|13
1642955250000|2022-01-23 16:27:30|1130.58|1114.58|1130.1|1114.1|1130.58|1114.58|1130.1|1114.1|9
1642955260000|2022-01-23 16:27:40|1130.02|1114.02|1128.78|1112.78|1130.02|1114.02|1128.78|1112.78|12
1642955270000|2022-01-23 16:27:50|1128.59|1112.59|1127.61|1111.61|1128.59|1112.59|1127.61|1111.61|10
1642955280000|2022-01-23 16:28:00|1127.56|1111.56|1127.14|1111.14|1127.96|1111.96|1127.14|1111.14|20
1642955290000|2022-01-23 16:28:10|1127.22|1111.22|1125.87|1109.87|1127.22|1111.22|1125.87|1109.87|12
1642955300000|2022-01-23 16:28:20|1125.77|1109.77|1125.98|1109.98|1126.15|1110.15|1125.77|1109.77|6
1642955310000|2022-01-23 16:28:30|1126.15|1110.15|1127.3|1111.3|1127.3|1111.3|1126.15|1110.15|10
1642955320000|2022-01-23 16:28:40|1127.17|1111.17|1127.04|1111.04|1127.17|1111.17|1126.86|1110.86|6
1642955330000|2022-01-23 16:28:50|1126.86|1110.86|1126.81|1110.81|1126.86|1110.86|1126.81|1110.81|2
1642955340000|2022-01-23 16:29:00|1126.98|1110.98|1125.1|1109.1|1126.98|1110.98|1125.1|1109.1|11
1642955350000|2022-01-23 16:29:10|1125.09|1109.09|1123.56|1107.56|1125.09|1109.09|1123.35|1107.35|16
1642955360000|2022-01-23 16:29:20|1123.54|1107.54|1123.88|1107.88|1124.46|1108.46|1123.54|1107.54|12
1642955370000|2022-01-23 16:29:30|1123.72|1107.72|1122.39|1106.39|1123.72|1107.72|1122.39|1106.39|12
1642955380000|2022-01-23 16:29:40|1122.34|1106.34|1121.95|1105.95|1122.36|1106.36|1121.89|1105.89|9
1642955390000|2022-01-23 16:29:50|1122|1106|1121.59|1105.59|1122.1|1106.1|1121.59|1105.59|5
1642955400000|2022-01-23 16:30:00|1121.51|1105.51|1120.47|1104.47|1121.51|1105.51|1120.47|1104.47|21
1642955410000|2022-01-23 16:30:10|1120.43|1104.43|1120.41|1104.41|1120.59|1104.59|1120.34|1104.34|10
1642955420000|2022-01-23 16:30:20|1120.34|1104.34|1120.7|1104.7|1120.7|1104.7|1120.34|1104.34|16
1642955430000|2022-01-23 16:30:30|1121.11|1105.11|1123.42|1107.42|1123.42|1107.42|1120.82|1104.82|19
1642955440000|2022-01-23 16:30:40|1123.43|1107.43|1124.58|1108.58|1124.95|1108.95|1123.32|1107.32|25
1642955450000|2022-01-23 16:30:50|1124.68|1108.68|1125.63|1109.63|1125.67|1109.67|1124.68|1108.68|13
1642955460000|2022-01-23 16:31:00|1125.58|1109.58|1126.16|1110.16|1126.16|1110.16|1125.47|1109.47|11
1642955470000|2022-01-23 16:31:10|1126.02|1110.02|1125.74|1109.74|1126.38|1110.38|1125.72|1109.72|11
1642955480000|2022-01-23 16:31:20|1125.62|1109.62|1125.21|1109.21|1125.65|1109.65|1125.19|1109.19|11
1642955490000|2022-01-23 16:31:30|1125.04|1109.04|1124.43|1108.43|1125.12|1109.12|1124.34|1108.34|15
1642955500000|2022-01-23 16:31:40|1124.41|1108.41|1123.89|1107.89|1124.41|1108.41|1123.69|1107.69|8
1642955510000|2022-01-23 16:31:50|1123.88|1107.88|1124.38|1108.38|1124.38|1108.38|1123.62|1107.62|13
1642955520000|2022-01-23 16:32:00|1124.27|1108.27|1123.24|1107.24|1124.27|1108.27|1123.06|1107.06|15
1642955530000|2022-01-23 16:32:10|1123.06|1107.06|1122.65|1106.65|1123.06|1107.06|1122.65|1106.65|9
1642955540000|2022-01-23 16:32:20|1122.73|1106.73|1122.69|1106.69|1122.97|1106.97|1122.65|1106.65|11
1642955550000|2022-01-23 16:32:30|1122.93|1106.93|1125.96|1109.96|1126.06|1110.06|1122.93|1106.93|23
1642955560000|2022-01-23 16:32:40|1126.13|1110.13|1128.87|1112.87|1128.87|1112.87|1125.72|1109.72|15
1642955570000|2022-01-23 16:32:50|1128.88|1112.88|1127.95|1111.95|1128.88|1112.88|1127.88|1111.88|13
1642955580000|2022-01-23 16:33:00|1127.86|1111.86|1128.6|1112.6|1128.61|1112.61|1127.42|1111.42|20
1642955590000|2022-01-23 16:33:10|1128.56|1112.56|1127.06|1111.06|1128.75|1112.75|1126.87|1110.87|16
1642955600000|2022-01-23 16:33:20|1127.07|1111.07|1125.5|1109.5|1127.07|1111.07|1125.5|1109.5|11
1642955610000|2022-01-23 16:33:30|1125.49|1109.49|1124.86|1108.86|1125.49|1109.49|1124.75|1108.75|7
1642955620000|2022-01-23 16:33:40|1124.75|1108.75|1125.34|1109.34|1125.34|1109.34|1124.75|1108.75|7
1642955630000|2022-01-23 16:33:50|1125.51|1109.51|1125.44|1109.44|1125.52|1109.52|1124.89|1108.89|16
1642955640000|2022-01-23 16:34:00|1125.41|1109.41|1125.59|1109.59|1126.58|1110.58|1125.41|1109.41|23
1642955650000|2022-01-23 16:34:10|1125.65|1109.65|1126.21|1110.21|1126.43|1110.43|1125.55|1109.55|10
1642955660000|2022-01-23 16:34:20|1126.13|1110.13|1126.04|1110.04|1126.21|1110.21|1125.68|1109.68|8
1642955670000|2022-01-23 16:34:30|1126.17|1110.17|1126.5|1110.5|1126.56|1110.56|1126.02|1110.02|13
1642955680000|2022-01-23 16:34:40|1126.62|1110.62|1128.41|1112.41|1128.49|1112.49|1126.62|1110.62|22
1642955690000|2022-01-23 16:34:50|1128.32|1112.32|1127.74|1111.74|1128.32|1112.32|1127.67|1111.67|12
1642955700000|2022-01-23 16:35:00|1127.67|1111.67|1127.71|1111.71|1127.78|1111.78|1127.58|1111.58|8
1642955710000|2022-01-23 16:35:10|1127.58|1111.58|1127.72|1111.72|1127.72|1111.72|1127.58|1111.58|7
1642955720000|2022-01-23 16:35:20|1127.63|1111.63|1127.68|1111.68|1127.75|1111.75|1127.51|1111.51|14
1642955730000|2022-01-23 16:35:30|1127.79|1111.79|1127.87|1111.87|1127.95|1111.95|1127.79|1111.79|3
1642955740000|2022-01-23 16:35:40|1127.77|1111.77|1128.07|1112.07|1128.11|1112.11|1127.77|1111.77|12
1642955750000|2022-01-23 16:35:50|1127.99|1111.99|1128.41|1112.41|1128.57|1112.57|1127.68|1111.68|11
1642955760000|2022-01-23 16:36:00|1128.67|1112.67|1129.13|1113.13|1129.13|1113.13|1128.54|1112.54|12
1642955770000|2022-01-23 16:36:10|1129.15|1113.15|1129.93|1113.93|1129.93|1113.93|1129.15|1113.15|11
1642955780000|2022-01-23 16:36:20|1130.19|1114.19|1130.95|1114.95|1130.95|1114.95|1130.18|1114.18|11
1642955790000|2022-01-23 16:36:30|1130.9|1114.9|1131.1|1115.1|1131.1|1115.1|1130.9|1114.9|3
1642955800000|2022-01-23 16:36:40|1131.43|1115.43|1131.29|1115.29|1131.65|1115.65|1131.13|1115.13|9
1642955810000|2022-01-23 16:36:50|1131.04|1115.04|1130.15|1114.15|1131.08|1115.08|1130.15|1114.15|16
1642955820000|2022-01-23 16:37:00|1130.2|1114.2|1130.2|1114.2|1130.31|1114.31|1129.94|1113.94|13
1642955830000|2022-01-23 16:37:10|1130.43|1114.43|1131.31|1115.31|1131.48|1115.48|1130.43|1114.43|15
1642955840000|2022-01-23 16:37:20|1131.46|1115.46|1132.02|1116.02|1132.02|1116.02|1131.46|1115.46|8
1642955850000|2022-01-23 16:37:30|1132.1|1116.1|1132.47|1116.47|1132.47|1116.47|1132.1|1116.1|5
1642955860000|2022-01-23 16:37:40|1132.39|1116.39|1132.54|1116.54|1133.5|1117.5|1132.39|1116.39|17
1642955870000|2022-01-23 16:37:50|1132.52|1116.52|1131.97|1115.97|1132.52|1116.52|1131.9|1115.9|8
1642955880000|2022-01-23 16:38:00|1131.9|1115.9|1131.42|1115.42|1132.22|1116.22|1131.42|1115.42|11
1642955890000|2022-01-23 16:38:10|1131.22|1115.22|1129.77|1113.77|1131.27|1115.27|1129.66|1113.66|19
1642955900000|2022-01-23 16:38:20|1129.9|1113.9|1128.95|1112.95|1129.9|1113.9|1128.56|1112.56|15
1642955910000|2022-01-23 16:38:30|1128.89|1112.89|1128.76|1112.76|1128.89|1112.89|1128.54|1112.54|11
1642955920000|2022-01-23 16:38:40|1128.77|1112.77|1129.45|1113.45|1129.45|1113.45|1128.77|1112.77|7
1642955930000|2022-01-23 16:38:50|1129.38|1113.38|1129.23|1113.23|1129.38|1113.38|1129.23|1113.23|3
1642955940000|2022-01-23 16:39:00|1129.05|1113.05|1128.82|1112.82|1129.26|1113.26|1128.82|1112.82|7
1642955950000|2022-01-23 16:39:10|1128.8|1112.8|1127.92|1111.92|1128.86|1112.86|1127.92|1111.92|12
1642955960000|2022-01-23 16:39:20|1127.93|1111.93|1127.58|1111.58|1127.93|1111.93|1127.49|1111.49|11
1642955970000|2022-01-23 16:39:30|1127.61|1111.61|1127.6|1111.6|1127.63|1111.63|1127.51|1111.51|9
1642955980000|2022-01-23 16:39:40|1127.59|1111.59|1129.18|1113.18|1129.18|1113.18|1127.59|1111.59|14
1642955990000|2022-01-23 16:39:50|1129.33|1113.33|1129.11|1113.11|1129.33|1113.33|1128.99|1112.99|6
1642956000000|2022-01-23 16:40:00|1129.03|1113.03|1129.5|1113.5|1129.5|1113.5|1129|1113|8
1642956010000|2022-01-23 16:40:10|1129.55|1113.55|1129.96|1113.96|1130.56|1114.56|1129.53|1113.53|22
1642956020000|2022-01-23 16:40:20|1129.79|1113.79|1129.62|1113.62|1129.8|1113.8|1129.62|1113.62|7
1642956030000|2022-01-23 16:40:30|1129.51|1113.51|1129.17|1113.17|1129.52|1113.52|1129.17|1113.17|5
1642956040000|2022-01-23 16:40:40|1129.16|1113.16|1129.46|1113.46|1129.49|1113.49|1129.07|1113.07|9
1642956050000|2022-01-23 16:40:50|1129.49|1113.49|1129.25|1113.25|1129.56|1113.56|1129.25|1113.25|9
1642956060000|2022-01-23 16:41:00|1129.4|1113.4|1129.21|1113.21|1129.43|1113.43|1129.21|1113.21|4
1642956070000|2022-01-23 16:41:10|1129.34|1113.34|1129.7|1113.7|1129.7|1113.7|1129.28|1113.28|8
1642956080000|2022-01-23 16:41:20|1129.87|1113.87|1131.28|1115.28|1131.28|1115.28|1129.87|1113.87|10
1642956090000|2022-01-23 16:41:30|1131.24|1115.24|1130.85|1114.85|1131.66|1115.66|1130.85|1114.85|11
1642956100000|2022-01-23 16:41:40|1130.81|1114.81|1130.51|1114.51|1130.85|1114.85|1130.51|1114.51|6
1642956110000|2022-01-23 16:41:50|1130.34|1114.34|1129.26|1113.26|1130.34|1114.34|1129.26|1113.26|12
1642956120000|2022-01-23 16:42:00|1129.34|1113.34|1129.47|1113.47|1129.5|1113.5|1128.81|1112.81|13
1642956130000|2022-01-23 16:42:10|1129.27|1113.27|1128.93|1112.93|1129.27|1113.27|1128.82|1112.82|5
1642956140000|2022-01-23 16:42:20|1128.94|1112.94|1129.64|1113.64|1129.69|1113.69|1128.93|1112.93|14
1642956150000|2022-01-23 16:42:30|1129.63|1113.63|1129.89|1113.89|1130.46|1114.46|1129.63|1113.63|14
1642956160000|2022-01-23 16:42:40|1129.82|1113.82|1129.63|1113.63|1129.96|1113.96|1129.5|1113.5|9
1642956170000|2022-01-23 16:42:50|1129.64|1113.64|1129.79|1113.79|1129.79|1113.79|1129.62|1113.62|5
1642956180000|2022-01-23 16:43:00|1129.78|1113.78|1130|1114|1130.07|1114.07|1129.78|1113.78|7
1642956190000|2022-01-23 16:43:10|1130.06|1114.06|1127.41|1111.41|1130.06|1114.06|1127.41|1111.41|12
1642956200000|2022-01-23 16:43:20|1127.51|1111.51|1126.78|1110.78|1127.51|1111.51|1126.74|1110.74|8
1642956210000|2022-01-23 16:43:30|1126.79|1110.79|1128.49|1112.49|1128.49|1112.49|1126.79|1110.79|19
1642956220000|2022-01-23 16:43:40|1128.67|1112.67|1129.59|1113.59|1129.61|1113.61|1128.67|1112.67|10
1642956230000|2022-01-23 16:43:50|1129.6|1113.6|1129.47|1113.47|1129.6|1113.6|1129.36|1113.36|7
1642956240000|2022-01-23 16:44:00|1129.48|1113.48|1129.5|1113.5|1129.5|1113.5|1129.45|1113.45|3
1642956250000|2022-01-23 16:44:10|1129.48|1113.48|1129.96|1113.96|1129.96|1113.96|1129.48|1113.48|10
1642956260000|2022-01-23 16:44:20|1129.95|1113.95|1129.76|1113.76|1129.95|1113.95|1129.76|1113.76|2
1642956270000|2022-01-23 16:44:30|1129.58|1113.58|1128.54|1112.54|1129.6|1113.6|1128.54|1112.54|12
1642956280000|2022-01-23 16:44:40|1128.47|1112.47|1127.65|1111.65|1128.47|1112.47|1127.5|1111.5|19
1642956290000|2022-01-23 16:44:50|1127.86|1111.86|1127.72|1111.72|1127.86|1111.86|1127.47|1111.47|11
1642956300000|2022-01-23 16:45:00|1127.71|1111.71|1127.49|1111.49|1127.71|1111.71|1127.49|1111.49|7
1642956310000|2022-01-23 16:45:10|1127.54|1111.54|1129.54|1113.54|1129.54|1113.54|1127.54|1111.54|17
1642956320000|2022-01-23 16:45:20|1129.53|1113.53|1130.47|1114.47|1130.51|1114.51|1129.46|1113.46|17
1642956330000|2022-01-23 16:45:30|1130.58|1114.58|1131.48|1115.48|1131.48|1115.48|1130.58|1114.58|11
1642956340000|2022-01-23 16:45:40|1131.52|1115.52|1132.3|1116.3|1132.58|1116.58|1131.5|1115.5|19
1642956350000|2022-01-23 16:45:50|1132.05|1116.05|1131.78|1115.78|1132.09|1116.09|1131.76|1115.76|11
1642956360000|2022-01-23 16:46:00|1131.76|1115.76|1131.7|1115.7|1131.96|1115.96|1131.7|1115.7|9
1642956370000|2022-01-23 16:46:10|1131.67|1115.67|1131.85|1115.85|1131.86|1115.86|1131.67|1115.67|9
1642956380000|2022-01-23 16:46:20|1132.2|1116.2|1133.26|1117.26|1133.26|1117.26|1132.2|1116.2|21
1642956390000|2022-01-23 16:46:30|1133.24|1117.24|1134.48|1118.48|1134.48|1118.48|1133.24|1117.24|16
1642956400000|2022-01-23 16:46:40|1134.54|1118.54|1134.12|1118.12|1135.11|1119.11|1133.92|1117.92|21
1642956410000|2022-01-23 16:46:50|1134.05|1118.05|1135.7|1119.7|1135.7|1119.7|1134.01|1118.01|21
1642956420000|2022-01-23 16:47:00|1135.71|1119.71|1136.64|1120.64|1136.8|1120.8|1135.7|1119.7|17
1642956430000|2022-01-23 16:47:10|1136.51|1120.51|1135.75|1119.75|1136.54|1120.54|1135.75|1119.75|9
1642956440000|2022-01-23 16:47:20|1135.59|1119.59|1134.64|1118.64|1135.59|1119.59|1134.64|1118.64|10
1642956450000|2022-01-23 16:47:30|1134.5|1118.5|1133.57|1117.57|1134.5|1118.5|1133.57|1117.57|16
1642956460000|2022-01-23 16:47:40|1133.76|1117.76|1133.63|1117.63|1134.03|1118.03|1133.63|1117.63|7
1642956470000|2022-01-23 16:47:50|1133.75|1117.75|1133.91|1117.91|1133.94|1117.94|1133.66|1117.66|13
1642956480000|2022-01-23 16:48:00|1134.05|1118.05|1134.1|1118.1|1134.1|1118.1|1134.05|1118.05|5
1642956490000|2022-01-23 16:48:10|1134.28|1118.28|1135.03|1119.03|1135.03|1119.03|1134.28|1118.28|8
1642956500000|2022-01-23 16:48:20|1135.32|1119.32|1135.47|1119.47|1135.59|1119.59|1135.32|1119.32|7
1642956510000|2022-01-23 16:48:30|1135.48|1119.48|1135.71|1119.71|1135.71|1119.71|1135.47|1119.47|5
1642956520000|2022-01-23 16:48:40|1135.72|1119.72|1135.55|1119.55|1135.72|1119.72|1135.55|1119.55|6
1642956530000|2022-01-23 16:48:50|1135.58|1119.58|1134.93|1118.93|1135.58|1119.58|1134.86|1118.86|12
1642956540000|2022-01-23 16:49:00|1134.87|1118.87|1134.53|1118.53|1134.91|1118.91|1134.53|1118.53|7
1642956550000|2022-01-23 16:49:10|1134.54|1118.54|1132.69|1116.69|1134.54|1118.54|1132.62|1116.62|15
1642956560000|2022-01-23 16:49:20|1132.55|1116.55|1133.23|1117.23|1133.23|1117.23|1132.52|1116.52|10
1642956570000|2022-01-23 16:49:30|1133.5|1117.5|1132.96|1116.96|1133.5|1117.5|1132.96|1116.96|5
1642956580000|2022-01-23 16:49:40|1133.02|1117.02|1132.96|1116.96|1133.02|1117.02|1132.96|1116.96|2
1642956590000|2022-01-23 16:49:50|1132.64|1116.64|1133.4|1117.4|1133.4|1117.4|1132.64|1116.64|9
1642956600000|2022-01-23 16:50:00|1133.5|1117.5|1133.5|1117.5|1133.5|1117.5|1133.5|1117.5|1
1642956640000|2022-01-23 16:50:40|1133.43|1117.43|1133.43|1117.43|1133.43|1117.43|1133.43|1117.43|1
1642956650000|2022-01-23 16:50:50|1133.44|1117.44|1133.44|1117.44|1133.44|1117.44|1133.44|1117.44|1
1642956660000|2022-01-23 16:51:00|1133.5|1117.5|1133.5|1117.5|1133.5|1117.5|1133.5|1117.5|1
1642956670000|2022-01-23 16:51:10|1133.37|1117.37|1132.95|1116.95|1133.37|1117.37|1132.95|1116.95|4
1642956680000|2022-01-23 16:51:20|1133.02|1117.02|1132.95|1116.95|1133.02|1117.02|1132.76|1116.76|8
1642956690000|2022-01-23 16:51:30|1132.85|1116.85|1132.72|1116.72|1132.92|1116.92|1132.6|1116.6|6
1642956700000|2022-01-23 16:51:40|1132.6|1116.6|1132.86|1116.86|1132.88|1116.88|1132.57|1116.57|8
1642956710000|2022-01-23 16:51:50|1132.68|1116.68|1133.14|1117.14|1133.18|1117.18|1132.61|1116.61|6
1642956720000|2022-01-23 16:52:00|1133.12|1117.12|1134.19|1118.19|1134.19|1118.19|1133.12|1117.12|11
1642956730000|2022-01-23 16:52:10|1134.14|1118.14|1135.68|1119.68|1135.68|1119.68|1134.14|1118.14|15
1642956740000|2022-01-23 16:52:20|1135.67|1119.67|1135.48|1119.48|1135.67|1119.67|1134.81|1118.81|17
1642956750000|2022-01-23 16:52:30|1135.39|1119.39|1135.4|1119.4|1135.48|1119.48|1135.39|1119.39|8
1642956760000|2022-01-23 16:52:40|1135.48|1119.48|1135.64|1119.64|1135.64|1119.64|1135.48|1119.48|6
1642956770000|2022-01-23 16:52:50|1135.73|1119.73|1135.64|1119.64|1135.73|1119.73|1135.51|1119.51|4
1642956780000|2022-01-23 16:53:00|1135.62|1119.62|1138.5|1122.5|1138.5|1122.5|1135.62|1119.62|16
1642956790000|2022-01-23 16:53:10|1138.52|1122.52|1137.09|1121.09|1138.52|1122.52|1137.03|1121.03|15
1642956800000|2022-01-23 16:53:20|1137.03|1121.03|1135.46|1119.46|1137.03|1121.03|1135.46|1119.46|15
1642956810000|2022-01-23 16:53:30|1135.38|1119.38|1134.82|1118.82|1135.38|1119.38|1134.77|1118.77|18
1642956820000|2022-01-23 16:53:40|1134.81|1118.81|1134.78|1118.78|1134.82|1118.82|1134.76|1118.76|5
1642956830000|2022-01-23 16:53:50|1134.57|1118.57|1134.47|1118.47|1134.57|1118.57|1134.47|1118.47|5
1642956840000|2022-01-23 16:54:00|1134.5|1118.5|1134.5|1118.5|1134.51|1118.51|1134.47|1118.47|7
1642956850000|2022-01-23 16:54:10|1134.47|1118.47|1134.09|1118.09|1134.51|1118.51|1134.08|1118.08|9
1642956860000|2022-01-23 16:54:20|1133.81|1117.81|1132.63|1116.63|1133.81|1117.81|1132.62|1116.62|10
1642956870000|2022-01-23 16:54:30|1132.61|1116.61|1131.28|1115.28|1132.61|1116.61|1130.58|1114.58|19
1642956880000|2022-01-23 16:54:40|1131.46|1115.46|1132.62|1116.62|1132.62|1116.62|1131.46|1115.46|10
1642956890000|2022-01-23 16:54:50|1132.71|1116.71|1132.53|1116.53|1132.71|1116.71|1132.52|1116.52|9
1642956900000|2022-01-23 16:55:00|1132.57|1116.57|1132.57|1116.57|1132.57|1116.57|1132.57|1116.57|1
1642956910000|2022-01-23 16:55:10|1132.7|1116.7|1133.44|1117.44|1133.44|1117.44|1132.57|1116.57|8
1642956920000|2022-01-23 16:55:20|1133.47|1117.47|1133.09|1117.09|1133.47|1117.47|1133.09|1117.09|3
1642956940000|2022-01-23 16:55:40|1132.99|1116.99|1132.66|1116.66|1133.05|1117.05|1132.66|1116.66|6
1642956950000|2022-01-23 16:55:50|1132.51|1116.51|1130.88|1114.88|1132.51|1116.51|1130.88|1114.88|12
1642956960000|2022-01-23 16:56:00|1130.93|1114.93|1130.35|1114.35|1130.93|1114.93|1129.45|1113.45|22
1642956970000|2022-01-23 16:56:10|1130.36|1114.36|1131.85|1115.85|1131.85|1115.85|1130.36|1114.36|14
1642956980000|2022-01-23 16:56:20|1131.8|1115.8|1131.66|1115.66|1131.8|1115.8|1131.61|1115.61|3
1642956990000|2022-01-23 16:56:30|1131.56|1115.56|1131.69|1115.69|1131.79|1115.79|1131.54|1115.54|9
1642957000000|2022-01-23 16:56:40|1131.62|1115.62|1131.78|1115.78|1131.83|1115.83|1131.62|1115.62|7
1642957010000|2022-01-23 16:56:50|1131.71|1115.71|1131.53|1115.53|1132.08|1116.08|1131.53|1115.53|9
1642957020000|2022-01-23 16:57:00|1131.54|1115.54|1131.67|1115.67|1131.67|1115.67|1131.53|1115.53|5
1642957030000|2022-01-23 16:57:10|1131.53|1115.53|1132.41|1116.41|1132.41|1116.41|1131.48|1115.48|10
1642957050000|2022-01-23 16:57:30|1132.51|1116.51|1131.92|1115.92|1132.51|1116.51|1131.82|1115.82|14
1642957060000|2022-01-23 16:57:40|1131.98|1115.98|1132.33|1116.33|1132.33|1116.33|1131.83|1115.83|8
1642957070000|2022-01-23 16:57:50|1132.26|1116.26|1132.33|1116.33|1132.33|1116.33|1132.26|1116.26|4
1642957080000|2022-01-23 16:58:00|1132.51|1116.51|1132.4|1116.4|1132.51|1116.51|1132.4|1116.4|3
1642957090000|2022-01-23 16:58:10|1132.36|1116.36|1131.75|1115.75|1132.37|1116.37|1131.75|1115.75|12
1642957100000|2022-01-23 16:58:20|1131.62|1115.62|1131.62|1115.62|1131.62|1115.62|1131.62|1115.62|1
1642957110000|2022-01-23 16:58:30|1131.1|1115.1|1129.6|1113.6|1131.1|1115.1|1129.6|1113.6|14
1642957120000|2022-01-23 16:58:40|1129.49|1113.49|1128.72|1112.72|1129.49|1113.49|1128.72|1112.72|12
1642957130000|2022-01-23 16:58:50|1128.56|1112.56|1126.81|1110.81|1128.56|1112.56|1126.66|1110.66|15
1642957140000|2022-01-23 16:59:00|1126.87|1110.87|1129.02|1113.02|1129.02|1113.02|1126.87|1110.87|19
1642957150000|2022-01-23 16:59:10|1129|1113|1128.55|1112.55|1129.03|1113.03|1128.55|1112.55|9
1642957160000|2022-01-23 16:59:20|1128.04|1112.04|1126.94|1110.94|1128.04|1112.04|1126.94|1110.94|10
1642957170000|2022-01-23 16:59:30|1126.75|1110.75|1126.39|1110.39|1126.78|1110.78|1126.39|1110.39|10
1642957180000|2022-01-23 16:59:40|1126.36|1110.36|1124.69|1108.69|1126.39|1110.39|1124.69|1108.69|19
1642957190000|2022-01-23 16:59:50|1124.71|1108.71|1127.66|1111.66|1127.66|1111.66|1124.44|1108.44|27
1642957200000|2022-01-23 17:00:00|1127.64|1111.64|1127.67|1111.67|1127.75|1111.75|1127.48|1111.48|17
1642957210000|2022-01-23 17:00:10|1127.44|1111.44|1126.67|1110.67|1127.44|1111.44|1126.64|1110.64|16
1642957220000|2022-01-23 17:00:20|1126.85|1110.85|1126.42|1110.42|1126.85|1110.85|1126.42|1110.42|12
1642957230000|2022-01-23 17:00:30|1126.38|1110.38|1126.04|1110.04|1126.38|1110.38|1125.69|1109.69|17
1642957240000|2022-01-23 17:00:40|1126.05|1110.05|1127.45|1111.45|1127.45|1111.45|1126.03|1110.03|15
1642957250000|2022-01-23 17:00:50|1127.53|1111.53|1130.61|1114.61|1130.61|1114.61|1127.5|1111.5|20
1642957260000|2022-01-23 17:01:00|1130.62|1114.62|1131.94|1115.94|1131.94|1115.94|1129.9|1113.9|29
1642957270000|2022-01-23 17:01:10|1132.11|1116.11|1134.02|1118.02|1134.42|1118.42|1132.11|1116.11|26
1642957280000|2022-01-23 17:01:20|1134|1118|1133.85|1117.85|1134.44|1118.44|1133.38|1117.38|22
1642957290000|2022-01-23 17:01:30|1133.87|1117.87|1134.81|1118.81|1134.83|1118.83|1133.87|1117.87|18
1642957300000|2022-01-23 17:01:40|1134.75|1118.75|1135.35|1119.35|1135.35|1119.35|1133.98|1117.98|22
1642957310000|2022-01-23 17:01:50|1135.32|1119.32|1135.21|1119.21|1135.96|1119.96|1135.21|1119.21|16
1642957320000|2022-01-23 17:02:00|1135.23|1119.23|1134.88|1118.88|1135.37|1119.37|1134.88|1118.88|13
1642957330000|2022-01-23 17:02:10|1134.97|1118.97|1134.02|1118.02|1134.98|1118.98|1134.02|1118.02|12
1642957340000|2022-01-23 17:02:20|1134.26|1118.26|1135.79|1119.79|1135.99|1119.99|1134.26|1118.26|20
1642957350000|2022-01-23 17:02:30|1135.71|1119.71|1135.75|1119.75|1135.91|1119.91|1135.62|1119.62|6
1642957360000|2022-01-23 17:02:40|1135.62|1119.62|1135.09|1119.09|1135.93|1119.93|1135.09|1119.09|15
1642957370000|2022-01-23 17:02:50|1135.2|1119.2|1133.8|1117.8|1135.2|1119.2|1133.8|1117.8|14
1642957380000|2022-01-23 17:03:00|1133.83|1117.83|1133.75|1117.75|1133.83|1117.83|1132.96|1116.96|18
1642957390000|2022-01-23 17:03:10|1133.57|1117.57|1134.53|1118.53|1134.58|1118.58|1133.53|1117.53|16
1642957400000|2022-01-23 17:03:20|1134.58|1118.58|1134.2|1118.2|1135.11|1119.11|1133.87|1117.87|22
1642957410000|2022-01-23 17:03:30|1134.28|1118.28|1135.26|1119.26|1135.26|1119.26|1134.25|1118.25|14
1642957420000|2022-01-23 17:03:40|1135.12|1119.12|1135.57|1119.57|1135.63|1119.63|1134.86|1118.86|10
1642957430000|2022-01-23 17:03:50|1135.56|1119.56|1135.03|1119.03|1135.56|1119.56|1134.98|1118.98|10
1642957440000|2022-01-23 17:04:00|1135.05|1119.05|1134.73|1118.73|1135.05|1119.05|1134.51|1118.51|9
1642957450000|2022-01-23 17:04:10|1134.78|1118.78|1135.43|1119.43|1135.56|1119.56|1134.78|1118.78|13
1642957460000|2022-01-23 17:04:20|1135.49|1119.49|1134.98|1118.98|1135.49|1119.49|1134.98|1118.98|11
1642957470000|2022-01-23 17:04:30|1134.83|1118.83|1134.65|1118.65|1134.83|1118.83|1134.65|1118.65|8
1642957480000|2022-01-23 17:04:40|1134.59|1118.59|1134.49|1118.49|1134.59|1118.59|1133.89|1117.89|11
1642957490000|2022-01-23 17:04:50|1134.53|1118.53|1134.4|1118.4|1134.84|1118.84|1134.4|1118.4|11
1642957500000|2022-01-23 17:05:00|1134.39|1118.39|1134.87|1118.87|1134.87|1118.87|1134.33|1118.33|7
1642957510000|2022-01-23 17:05:10|1135.07|1119.07|1135.04|1119.04|1135.09|1119.09|1135.04|1119.04|6
1642957520000|2022-01-23 17:05:20|1135.03|1119.03|1134.15|1118.15|1135.03|1119.03|1133.94|1117.94|18
1642957530000|2022-01-23 17:05:30|1134.13|1118.13|1133.51|1117.51|1134.13|1118.13|1133.51|1117.51|9
1642957540000|2022-01-23 17:05:40|1133.53|1117.53|1133.51|1117.51|1133.53|1117.53|1133.51|1117.51|2
1642957550000|2022-01-23 17:05:50|1133.39|1117.39|1132.51|1116.51|1133.39|1117.39|1132.03|1116.03|22
1642957560000|2022-01-23 17:06:00|1132.53|1116.53|1132.84|1116.84|1132.95|1116.95|1132.44|1116.44|10
1642957570000|2022-01-23 17:06:10|1132.83|1116.83|1132.5|1116.5|1132.83|1116.83|1132.5|1116.5|8
1642957600000|2022-01-23 17:06:40|1132.47|1116.47|1133.15|1117.15|1133.15|1117.15|1132.45|1116.45|9
1642957610000|2022-01-23 17:06:50|1133.14|1117.14|1133.45|1117.45|1133.45|1117.45|1132.79|1116.79|8
1642957620000|2022-01-23 17:07:00|1133.4|1117.4|1133.7|1117.7|1133.83|1117.83|1133.4|1117.4|12
1642957630000|2022-01-23 17:07:10|1133.68|1117.68|1133.81|1117.81|1133.81|1117.81|1133.68|1117.68|2
1642957640000|2022-01-23 17:07:20|1133.99|1117.99|1133.99|1117.99|1133.99|1117.99|1133.99|1117.99|1
1642957650000|2022-01-23 17:07:30|1133.93|1117.93|1133.93|1117.93|1133.93|1117.93|1133.84|1117.84|3
1642957660000|2022-01-23 17:07:40|1133.84|1117.84|1132.9|1116.9|1133.84|1117.84|1132.9|1116.9|13
1642957670000|2022-01-23 17:07:50|1132.6|1116.6|1131.57|1115.57|1132.7|1116.7|1131.57|1115.57|7
1642957680000|2022-01-23 17:08:00|1131.59|1115.59|1130.59|1114.59|1131.59|1115.59|1130.59|1114.59|12
1642957690000|2022-01-23 17:08:10|1130.61|1114.61|1131.04|1115.04|1131.04|1115.04|1130.5|1114.5|11
1642957700000|2022-01-23 17:08:20|1130.93|1114.93|1130.98|1114.98|1131.18|1115.18|1130.83|1114.83|11
1642957710000|2022-01-23 17:08:30|1130.86|1114.86|1131.69|1115.69|1131.69|1115.69|1130.86|1114.86|9
1642957720000|2022-01-23 17:08:40|1131.57|1115.57|1132.49|1116.49|1132.49|1116.49|1131.57|1115.57|13
1642957730000|2022-01-23 17:08:50|1132.57|1116.57|1132.07|1116.07|1132.62|1116.62|1132.06|1116.06|12
1642957740000|2022-01-23 17:09:00|1132|1116|1131.8|1115.8|1132.26|1116.26|1131.8|1115.8|7
1642957750000|2022-01-23 17:09:10|1131.71|1115.71|1131.68|1115.68|1131.98|1115.98|1131.68|1115.68|5
1642957760000|2022-01-23 17:09:20|1131.9|1115.9|1133.35|1117.35|1133.35|1117.35|1131.81|1115.81|14
1642957770000|2022-01-23 17:09:30|1133.53|1117.53|1133.33|1117.33|1133.72|1117.72|1133.33|1117.33|10
1642957780000|2022-01-23 17:09:40|1133.34|1117.34|1132.74|1116.74|1133.34|1117.34|1132.67|1116.67|9
1642957790000|2022-01-23 17:09:50|1132.67|1116.67|1132.1|1116.1|1132.67|1116.67|1131.9|1115.9|12
1642957800000|2022-01-23 17:10:00|1132.03|1116.03|1132.5|1116.5|1132.5|1116.5|1132.03|1116.03|4
1642957810000|2022-01-23 17:10:10|1132.6|1116.6|1132.65|1116.65|1132.77|1116.77|1132.52|1116.52|8
1642957820000|2022-01-23 17:10:20|1132.52|1116.52|1133.52|1117.52|1133.53|1117.53|1132.52|1116.52|14
1642957830000|2022-01-23 17:10:30|1133.53|1117.53|1135.74|1119.74|1135.74|1119.74|1133.53|1117.53|23
1642957840000|2022-01-23 17:10:40|1135.84|1119.84|1135.88|1119.88|1135.93|1119.93|1135.53|1119.53|9
1642957850000|2022-01-23 17:10:50|1135.89|1119.89|1135.41|1119.41|1135.92|1119.92|1135.02|1119.02|15
1642957860000|2022-01-23 17:11:00|1135.48|1119.48|1136.51|1120.51|1136.88|1120.88|1135.48|1119.48|22
1642957870000|2022-01-23 17:11:10|1136.29|1120.29|1136.39|1120.39|1136.39|1120.39|1135.96|1119.96|16
1642957880000|2022-01-23 17:11:20|1136.59|1120.59|1135.99|1119.99|1136.77|1120.77|1135.92|1119.92|14
1642957890000|2022-01-23 17:11:30|1135.95|1119.95|1135.95|1119.95|1135.95|1119.95|1135.95|1119.95|1
1642957900000|2022-01-23 17:11:40|1135.83|1119.83|1135.44|1119.44|1135.83|1119.83|1135.02|1119.02|18
1642957910000|2022-01-23 17:11:50|1135.54|1119.54|1135.51|1119.51|1135.54|1119.54|1135.35|1119.35|5
1642957920000|2022-01-23 17:12:00|1135.61|1119.61|1135.82|1119.82|1135.82|1119.82|1135.49|1119.49|6
1642957930000|2022-01-23 17:12:10|1135.81|1119.81|1136.61|1120.61|1137.07|1121.07|1135.81|1119.81|20
1642957940000|2022-01-23 17:12:20|1136.5|1120.5|1137.27|1121.27|1137.27|1121.27|1136.5|1120.5|18
1642957950000|2022-01-23 17:12:30|1137.23|1121.23|1137.16|1121.16|1137.31|1121.31|1137.07|1121.07|5
1642957960000|2022-01-23 17:12:40|1137.22|1121.22|1136.74|1120.74|1137.22|1121.22|1136.74|1120.74|7
1642957970000|2022-01-23 17:12:50|1136.82|1120.82|1137.27|1121.27|1137.27|1121.27|1136.74|1120.74|9
1642957980000|2022-01-23 17:13:00|1137.32|1121.32|1137.5|1121.5|1137.5|1121.5|1137.32|1121.32|5
1642957990000|2022-01-23 17:13:10|1137.65|1121.65|1139.01|1123.01|1139.01|1123.01|1137.65|1121.65|14
1642958000000|2022-01-23 17:13:20|1138.99|1122.99|1138.99|1122.99|1139.07|1123.07|1138.86|1122.86|6
1642958010000|2022-01-23 17:13:30|1138.95|1122.95|1139.07|1123.07|1139.58|1123.58|1138.95|1122.95|15
1642958020000|2022-01-23 17:13:40|1139.33|1123.33|1138.5|1122.5|1139.33|1123.33|1138.5|1122.5|10
1642958030000|2022-01-23 17:13:50|1138.49|1122.49|1138.51|1122.51|1138.51|1122.51|1138.49|1122.49|4
1642958040000|2022-01-23 17:14:00|1138.5|1122.5|1137.64|1121.64|1138.51|1122.51|1137.64|1121.64|14
1642958050000|2022-01-23 17:14:10|1137.59|1121.59|1136.88|1120.88|1137.59|1121.59|1136.88|1120.88|6
1642958060000|2022-01-23 17:14:20|1136.93|1120.93|1136.92|1120.92|1136.93|1120.93|1136.91|1120.91|4
1642958070000|2022-01-23 17:14:30|1136.93|1120.93|1137|1121|1137|1121|1136.93|1120.93|5
1642958080000|2022-01-23 17:14:40|1136.98|1120.98|1136.82|1120.82|1136.98|1120.98|1136.82|1120.82|9
1642958090000|2022-01-23 17:14:50|1136.77|1120.77|1136.86|1120.86|1136.93|1120.93|1136.77|1120.77|8
1642958100000|2022-01-23 17:15:00|1136.68|1120.68|1134.38|1118.38|1136.68|1120.68|1133.67|1117.67|26
1642958110000|2022-01-23 17:15:10|1134.47|1118.47|1136.03|1120.03|1136.03|1120.03|1134.47|1118.47|11
1642958120000|2022-01-23 17:15:20|1136.04|1120.04|1135.68|1119.68|1136.43|1120.43|1135.68|1119.68|12
1642958130000|2022-01-23 17:15:30|1135.67|1119.67|1135.75|1119.75|1135.75|1119.75|1134.17|1118.17|17
1642958140000|2022-01-23 17:15:40|1135.57|1119.57|1135.51|1119.51|1135.57|1119.57|1135.51|1119.51|5
1642958150000|2022-01-23 17:15:50|1135.61|1119.61|1134.93|1118.93|1135.61|1119.61|1134.88|1118.88|14
1642958160000|2022-01-23 17:16:00|1134.89|1118.89|1133.9|1117.9|1134.94|1118.94|1133.9|1117.9|11
1642958170000|2022-01-23 17:16:10|1133.74|1117.74|1133.45|1117.45|1133.77|1117.77|1133.45|1117.45|8
1642958180000|2022-01-23 17:16:20|1133.34|1117.34|1132.87|1116.87|1133.37|1117.37|1132.87|1116.87|6
1642958190000|2022-01-23 17:16:30|1132.79|1116.79|1132.59|1116.59|1132.79|1116.79|1132.59|1116.59|10
1642958200000|2022-01-23 17:16:40|1132.6|1116.6|1132.5|1116.5|1132.79|1116.79|1132.49|1116.49|8
1642958210000|2022-01-23 17:16:50|1132.63|1116.63|1132.91|1116.91|1132.91|1116.91|1132.63|1116.63|7
1642958220000|2022-01-23 17:17:00|1132.92|1116.92|1135.01|1119.01|1135.01|1119.01|1132.87|1116.87|16
1642958230000|2022-01-23 17:17:10|1134.78|1118.78|1135.43|1119.43|1135.5|1119.5|1134.76|1118.76|11
1642958240000|2022-01-23 17:17:20|1135.37|1119.37|1135.36|1119.36|1135.54|1119.54|1134.84|1118.84|18
1642958250000|2022-01-23 17:17:30|1135.39|1119.39|1132.91|1116.91|1135.42|1119.42|1132.78|1116.78|22
1642958260000|2022-01-23 17:17:40|1132.07|1116.07|1131.81|1115.81|1132.35|1116.35|1131.71|1115.71|19
1642958270000|2022-01-23 17:17:50|1131.71|1115.71|1131.59|1115.59|1131.71|1115.71|1131.59|1115.59|3
1642958280000|2022-01-23 17:18:00|1131.77|1115.77|1132.97|1116.97|1132.97|1116.97|1131.74|1115.74|14
1642958290000|2022-01-23 17:18:10|1133.12|1117.12|1131.8|1115.8|1133.12|1117.12|1131.79|1115.79|14
1642958300000|2022-01-23 17:18:20|1131.79|1115.79|1130.73|1114.73|1131.79|1115.79|1130.73|1114.73|13
1642958310000|2022-01-23 17:18:30|1130.46|1114.46|1131.05|1115.05|1131.17|1115.17|1130.46|1114.46|13
1642958320000|2022-01-23 17:18:40|1131.02|1115.02|1131.4|1115.4|1131.58|1115.58|1130.62|1114.62|17
1642958330000|2022-01-23 17:18:50|1131.47|1115.47|1131.66|1115.66|1131.77|1115.77|1131.47|1115.47|14
1642958340000|2022-01-23 17:19:00|1131.65|1115.65|1131.66|1115.66|1131.71|1115.71|1131.57|1115.57|7
1642958350000|2022-01-23 17:19:10|1131.65|1115.65|1131.53|1115.53|1131.72|1115.72|1131.51|1115.51|7
1642958360000|2022-01-23 17:19:20|1131.61|1115.61|1132.28|1116.28|1132.32|1116.32|1131.61|1115.61|10
1642958370000|2022-01-23 17:19:30|1132.52|1116.52|1134.2|1118.2|1134.48|1118.48|1132.52|1116.52|19
1642958380000|2022-01-23 17:19:40|1133.9|1117.9|1133.65|1117.65|1134.18|1118.18|1133.65|1117.65|18
1642958390000|2022-01-23 17:19:50|1133.44|1117.44|1132.81|1116.81|1133.44|1117.44|1132.81|1116.81|8
1642958400000|2022-01-23 17:20:00|1132.83|1116.83|1132.21|1116.21|1132.83|1116.83|1131.86|1115.86|17
1642958410000|2022-01-23 17:20:10|1132.17|1116.17|1133.27|1117.27|1133.28|1117.28|1132.17|1116.17|19
1642958420000|2022-01-23 17:20:20|1133.51|1117.51|1133.82|1117.82|1133.82|1117.82|1132.92|1116.92|14
1642958430000|2022-01-23 17:20:30|1133.76|1117.76|1133.59|1117.59|1133.76|1117.76|1133.51|1117.51|10
1642958440000|2022-01-23 17:20:40|1133.65|1117.65|1133.64|1117.64|1133.83|1117.83|1133.63|1117.63|11
1642958450000|2022-01-23 17:20:50|1133.66|1117.66|1134.2|1118.2|1134.21|1118.21|1133.49|1117.49|16
1642958460000|2022-01-23 17:21:00|1134.45|1118.45|1134.74|1118.74|1134.95|1118.95|1134.45|1118.45|13
1642958470000|2022-01-23 17:21:10|1134.8|1118.8|1135|1119|1135.01|1119.01|1134.8|1118.8|6
1642958490000|2022-01-23 17:21:30|1135.03|1119.03|1134.99|1118.99|1135.03|1119.03|1134.79|1118.79|11
1642958500000|2022-01-23 17:21:40|1134.98|1118.98|1134.8|1118.8|1134.98|1118.98|1134.77|1118.77|13
1642958510000|2022-01-23 17:21:50|1134.78|1118.78|1134.93|1118.93|1134.94|1118.94|1134.78|1118.78|4
1642958520000|2022-01-23 17:22:00|1134.83|1118.83|1134.81|1118.81|1134.89|1118.89|1134.7|1118.7|7
1642958530000|2022-01-23 17:22:10|1134.82|1118.82|1134.82|1118.82|1135.18|1119.18|1134.74|1118.74|11
1642958540000|2022-01-23 17:22:20|1134.75|1118.75|1134.7|1118.7|1134.99|1118.99|1134.7|1118.7|5
1642958550000|2022-01-23 17:22:30|1134.64|1118.64|1134.83|1118.83|1134.86|1118.86|1134.64|1118.64|6
1642958560000|2022-01-23 17:22:40|1134.87|1118.87|1134.96|1118.96|1134.96|1118.96|1134.87|1118.87|2
1642958570000|2022-01-23 17:22:50|1134.93|1118.93|1134.83|1118.83|1134.97|1118.97|1134.68|1118.68|6
1642958580000|2022-01-23 17:23:00|1134.77|1118.77|1134.77|1118.77|1134.77|1118.77|1134.77|1118.77|1
1642958590000|2022-01-23 17:23:10|1134.76|1118.76|1134.8|1118.8|1134.8|1118.8|1134.74|1118.74|3
1642958600000|2022-01-23 17:23:20|1134.97|1118.97|1134.97|1118.97|1134.97|1118.97|1134.97|1118.97|1
1642958610000|2022-01-23 17:23:30|1134.94|1118.94|1134.94|1118.94|1134.94|1118.94|1134.94|1118.94|1
1642958620000|2022-01-23 17:23:40|1134.91|1118.91|1134.19|1118.19|1134.97|1118.97|1134.19|1118.19|12
1642958630000|2022-01-23 17:23:50|1134.23|1118.23|1134.5|1118.5|1134.5|1118.5|1133.69|1117.69|13
1642958640000|2022-01-23 17:24:00|1134.61|1118.61|1135.06|1119.06|1135.09|1119.09|1134.61|1118.61|9
1642958650000|2022-01-23 17:24:10|1135.09|1119.09|1135.59|1119.59|1135.59|1119.59|1135.09|1119.09|4
1642958660000|2022-01-23 17:24:20|1135.47|1119.47|1135.46|1119.46|1135.47|1119.47|1135.39|1119.39|3
1642958670000|2022-01-23 17:24:30|1135.56|1119.56|1135.5|1119.5|1135.56|1119.56|1135.5|1119.5|2
1642958680000|2022-01-23 17:24:40|1135.51|1119.51|1135.5|1119.5|1135.51|1119.51|1135.5|1119.5|2
1642958690000|2022-01-23 17:24:50|1135.49|1119.49|1135.49|1119.49|1135.5|1119.5|1135.49|1119.49|3
1642958700000|2022-01-23 17:25:00|1135.56|1119.56|1135.56|1119.56|1135.56|1119.56|1135.56|1119.56|1
1642958710000|2022-01-23 17:25:10|1135.58|1119.58|1136.03|1120.03|1136.05|1120.05|1135.58|1119.58|7
1642958720000|2022-01-23 17:25:20|1136.05|1120.05|1135.74|1119.74|1136.05|1120.05|1135.74|1119.74|9
1642958730000|2022-01-23 17:25:30|1135.51|1119.51|1135.51|1119.51|1135.54|1119.54|1135.51|1119.51|3
1642958740000|2022-01-23 17:25:40|1135.13|1119.13|1135.02|1119.02|1135.13|1119.13|1135.02|1119.02|2
1642958750000|2022-01-23 17:25:50|1134.98|1118.98|1133.75|1117.75|1134.98|1118.98|1133.75|1117.75|7
1642958760000|2022-01-23 17:26:00|1133.74|1117.74|1134.92|1118.92|1134.92|1118.92|1133.51|1117.51|20
1642958770000|2022-01-23 17:26:10|1135.04|1119.04|1135.35|1119.35|1135.53|1119.53|1135.04|1119.04|8
1642958780000|2022-01-23 17:26:20|1135.05|1119.05|1134.89|1118.89|1135.05|1119.05|1134.61|1118.61|13
1642958790000|2022-01-23 17:26:30|1134.91|1118.91|1135.63|1119.63|1135.86|1119.86|1134.91|1118.91|10
1642958800000|2022-01-23 17:26:40|1135.81|1119.81|1136.98|1120.98|1136.98|1120.98|1135.81|1119.81|13
1642958810000|2022-01-23 17:26:50|1136.99|1120.99|1136.88|1120.88|1137.03|1121.03|1136.67|1120.67|5
1642958820000|2022-01-23 17:27:00|1137.07|1121.07|1137.04|1121.04|1137.07|1121.07|1136.88|1120.88|4
1642958830000|2022-01-23 17:27:10|1137|1121|1136.98|1120.98|1137.03|1121.03|1136.81|1120.81|13
1642958840000|2022-01-23 17:27:20|1136.92|1120.92|1137.03|1121.03|1137.03|1121.03|1136.92|1120.92|5
1642958860000|2022-01-23 17:27:40|1137|1121|1136.16|1120.16|1137|1121|1136.02|1120.02|15
1642958870000|2022-01-23 17:27:50|1136.15|1120.15|1136.15|1120.15|1136.16|1120.16|1136.15|1120.15|3
1642958880000|2022-01-23 17:28:00|1136.07|1120.07|1135.73|1119.73|1136.07|1120.07|1135.73|1119.73|3
1642958890000|2022-01-23 17:28:10|1135.75|1119.75|1135.91|1119.91|1135.91|1119.91|1135.71|1119.71|9
1642958900000|2022-01-23 17:28:20|1135.96|1119.96|1135.85|1119.85|1135.96|1119.96|1135.85|1119.85|3
1642958910000|2022-01-23 17:28:30|1135.72|1119.72|1134.74|1118.74|1135.72|1119.72|1134.68|1118.68|10
1642958920000|2022-01-23 17:28:40|1135.01|1119.01|1135|1119|1135.12|1119.12|1135|1119|7
1642958930000|2022-01-23 17:28:50|1135.2|1119.2|1135.56|1119.56|1135.56|1119.56|1135.19|1119.19|6
1642958940000|2022-01-23 17:29:00|1135.62|1119.62|1135.82|1119.82|1135.82|1119.82|1135.62|1119.62|3
1642958950000|2022-01-23 17:29:10|1135.93|1119.93|1136.55|1120.55|1136.57|1120.57|1135.93|1119.93|10
1642958960000|2022-01-23 17:29:20|1136.64|1120.64|1137.44|1121.44|1137.49|1121.49|1136.64|1120.64|8
1642958970000|2022-01-23 17:29:30|1137.33|1121.33|1135.83|1119.83|1137.33|1121.33|1135.83|1119.83|17
1642958980000|2022-01-23 17:29:40|1135.53|1119.53|1135.53|1119.53|1135.53|1119.53|1135.53|1119.53|1
1642959000000|2022-01-23 17:30:00|1135.56|1119.56|1134.83|1118.83|1135.56|1119.56|1134.83|1118.83|5
1642959010000|2022-01-23 17:30:10|1134.99|1118.99|1134.78|1118.78|1135.06|1119.06|1134.78|1118.78|9
1642959020000|2022-01-23 17:30:20|1134.67|1118.67|1134.79|1118.79|1134.79|1118.79|1134.59|1118.59|3
1642959030000|2022-01-23 17:30:30|1134.8|1118.8|1134.6|1118.6|1134.8|1118.8|1134.59|1118.59|8
1642959040000|2022-01-23 17:30:40|1134.54|1118.54|1135.08|1119.08|1135.08|1119.08|1134.53|1118.53|7
1642959050000|2022-01-23 17:30:50|1135.07|1119.07|1136.58|1120.58|1136.58|1120.58|1135.07|1119.07|13
1642959060000|2022-01-23 17:31:00|1136.56|1120.56|1137.31|1121.31|1137.31|1121.31|1136.56|1120.56|11
1642959070000|2022-01-23 17:31:10|1137.3|1121.3|1137.01|1121.01|1137.3|1121.3|1136.94|1120.94|4
1642959080000|2022-01-23 17:31:20|1136.94|1120.94|1136.3|1120.3|1136.94|1120.94|1136.3|1120.3|10
1642959090000|2022-01-23 17:31:30|1135.99|1119.99|1135.73|1119.73|1135.99|1119.99|1135.73|1119.73|4
1642959100000|2022-01-23 17:31:40|1135.7|1119.7|1135.83|1119.83|1135.83|1119.83|1135.7|1119.7|6
1642959110000|2022-01-23 17:31:50|1135.73|1119.73|1135.59|1119.59|1135.73|1119.73|1135.59|1119.59|2
1642959120000|2022-01-23 17:32:00|1135.73|1119.73|1135.87|1119.87|1135.87|1119.87|1135.59|1119.59|7
1642959130000|2022-01-23 17:32:10|1135.89|1119.89|1135.91|1119.91|1135.91|1119.91|1135.87|1119.87|6
1642959140000|2022-01-23 17:32:20|1135.9|1119.9|1137.07|1121.07|1137.07|1121.07|1135.9|1119.9|8
1642959150000|2022-01-23 17:32:30|1137.08|1121.08|1137.29|1121.29|1137.5|1121.5|1137.08|1121.08|6
1642959160000|2022-01-23 17:32:40|1136.87|1120.87|1136.87|1120.87|1136.87|1120.87|1136.87|1120.87|1
1642959170000|2022-01-23 17:32:50|1136.85|1120.85|1137.57|1121.57|1137.57|1121.57|1136.85|1120.85|6
1642959180000|2022-01-23 17:33:00|1137.62|1121.62|1138.13|1122.13|1138.13|1122.13|1137.62|1121.62|6
1642959190000|2022-01-23 17:33:10|1138.31|1122.31|1139.09|1123.09|1139.09|1123.09|1138.31|1122.31|8
1642959200000|2022-01-23 17:33:20|1139.11|1123.11|1139.05|1123.05|1139.65|1123.65|1139.04|1123.04|16
1642959210000|2022-01-23 17:33:30|1139.07|1123.07|1138.86|1122.86|1139.07|1123.07|1138.72|1122.72|11
1642959220000|2022-01-23 17:33:40|1138.89|1122.89|1138.89|1122.89|1138.89|1122.89|1138.71|1122.71|3
1642959230000|2022-01-23 17:33:50|1139.01|1123.01|1139.64|1123.64|1139.64|1123.64|1139.01|1123.01|10
1642959240000|2022-01-23 17:34:00|1139.58|1123.58|1139.52|1123.52|1139.72|1123.72|1139.52|1123.52|5
1642959250000|2022-01-23 17:34:10|1139.67|1123.67|1138.63|1122.63|1139.67|1123.67|1138.63|1122.63|15
1642959260000|2022-01-23 17:34:20|1138.64|1122.64|1137.98|1121.98|1138.64|1122.64|1137.98|1121.98|12
1642959270000|2022-01-23 17:34:30|1138.02|1122.02|1137.61|1121.61|1138.02|1122.02|1137.61|1121.61|6
1642959280000|2022-01-23 17:34:40|1137.62|1121.62|1137.73|1121.73|1137.73|1121.73|1137.59|1121.59|4
1642959290000|2022-01-23 17:34:50|1137.87|1121.87|1137.87|1121.87|1137.87|1121.87|1137.87|1121.87|1
1642959300000|2022-01-23 17:35:00|1137.8|1121.8|1137.8|1121.8|1137.8|1121.8|1137.8|1121.8|1
1642959310000|2022-01-23 17:35:10|1137.83|1121.83|1138.43|1122.43|1138.62|1122.62|1137.83|1121.83|13
1642959320000|2022-01-23 17:35:20|1138.49|1122.49|1138.04|1122.04|1138.49|1122.49|1138.04|1122.04|4
1642959330000|2022-01-23 17:35:30|1137.93|1121.93|1137.58|1121.58|1137.93|1121.93|1137.58|1121.58|5
1642959340000|2022-01-23 17:35:40|1137.66|1121.66|1137.73|1121.73|1138.38|1122.38|1137.66|1121.66|13
1642959350000|2022-01-23 17:35:50|1137.6|1121.6|1136.86|1120.86|1137.6|1121.6|1136.86|1120.86|14
1642959360000|2022-01-23 17:36:00|1136.5|1120.5|1136.67|1120.67|1136.72|1120.72|1136.5|1120.5|7
1642959370000|2022-01-23 17:36:10|1136.99|1120.99|1136.57|1120.57|1137|1121|1136.57|1120.57|4
1642959380000|2022-01-23 17:36:20|1136.56|1120.56|1134.7|1118.7|1136.56|1120.56|1134.7|1118.7|14
1642959390000|2022-01-23 17:36:30|1134.51|1118.51|1134.52|1118.52|1134.53|1118.53|1134.51|1118.51|3
1642959400000|2022-01-23 17:36:40|1134.7|1118.7|1135.62|1119.62|1135.62|1119.62|1134.7|1118.7|8
1642959410000|2022-01-23 17:36:50|1135.94|1119.94|1135.94|1119.94|1135.94|1119.94|1135.94|1119.94|1
1642959420000|2022-01-23 17:37:00|1135.87|1119.87|1137.45|1121.45|1137.45|1121.45|1135.87|1119.87|12
1642959430000|2022-01-23 17:37:10|1137.68|1121.68|1137.8|1121.8|1137.8|1121.8|1137.68|1121.68|2
1642959440000|2022-01-23 17:37:20|1137.7|1121.7|1137.6|1121.6|1137.7|1121.7|1137.42|1121.42|8
1642959450000|2022-01-23 17:37:30|1137.62|1121.62|1137.97|1121.97|1137.97|1121.97|1137.62|1121.62|5
1642959460000|2022-01-23 17:37:40|1138.08|1122.08|1138.72|1122.72|1138.72|1122.72|1138.08|1122.08|13
1642959470000|2022-01-23 17:37:50|1138.74|1122.74|1138.72|1122.72|1138.74|1122.74|1138.72|1122.72|2
1642959480000|2022-01-23 17:38:00|1138.96|1122.96|1138.4|1122.4|1138.96|1122.96|1138.4|1122.4|10
1642959490000|2022-01-23 17:38:10|1138.35|1122.35|1137.79|1121.79|1138.35|1122.35|1137.42|1121.42|9
1642959500000|2022-01-23 17:38:20|1137.66|1121.66|1136.62|1120.62|1137.66|1121.66|1136.61|1120.61|11
1642959510000|2022-01-23 17:38:30|1136.42|1120.42|1136.43|1120.43|1136.43|1120.43|1136.42|1120.42|4
1642959520000|2022-01-23 17:38:40|1136.5|1120.5|1136.44|1120.44|1136.5|1120.5|1136.43|1120.43|4
1642959530000|2022-01-23 17:38:50|1136.42|1120.42|1136.7|1120.7|1136.7|1120.7|1136.42|1120.42|4
1642959540000|2022-01-23 17:39:00|1136.81|1120.81|1137.45|1121.45|1137.46|1121.46|1136.76|1120.76|8
1642959550000|2022-01-23 17:39:10|1137.54|1121.54|1138.25|1122.25|1138.25|1122.25|1137.54|1121.54|13
1642959560000|2022-01-23 17:39:20|1138.22|1122.22|1138.37|1122.37|1138.37|1122.37|1138.22|1122.22|4
1642959570000|2022-01-23 17:39:30|1138.57|1122.57|1139.07|1123.07|1139.07|1123.07|1138.57|1122.57|13
1642959580000|2022-01-23 17:39:40|1139.03|1123.03|1139.03|1123.03|1139.03|1123.03|1139.03|1123.03|1
1642959590000|2022-01-23 17:39:50|1139.02|1123.02|1139.49|1123.49|1139.49|1123.49|1139.02|1123.02|5
1642959600000|2022-01-23 17:40:00|1139.48|1123.48|1139.82|1123.82|1139.82|1123.82|1139.48|1123.48|7
1642959610000|2022-01-23 17:40:10|1139.81|1123.81|1140.61|1124.61|1140.61|1124.61|1139.77|1123.77|12
1642959620000|2022-01-23 17:40:20|1140.71|1124.71|1140.23|1124.23|1141.18|1125.18|1140.16|1124.16|25
1642959630000|2022-01-23 17:40:30|1140.31|1124.31|1139.41|1123.41|1140.31|1124.31|1139.41|1123.41|5
1642959640000|2022-01-23 17:40:40|1139.35|1123.35|1138.84|1122.84|1139.35|1123.35|1138.84|1122.84|5
1642959650000|2022-01-23 17:40:50|1138.89|1122.89|1138.97|1122.97|1138.98|1122.98|1138.89|1122.89|5
1642959660000|2022-01-23 17:41:00|1138.96|1122.96|1138.95|1122.95|1138.96|1122.96|1138.91|1122.91|3
1642959670000|2022-01-23 17:41:10|1138.89|1122.89|1138.56|1122.56|1138.97|1122.97|1138.56|1122.56|6
1642959680000|2022-01-23 17:41:20|1138.6|1122.6|1137.92|1121.92|1138.6|1122.6|1137.92|1121.92|9
1642959690000|2022-01-23 17:41:30|1137.93|1121.93|1136.31|1120.31|1137.93|1121.93|1136.29|1120.29|13
1642959700000|2022-01-23 17:41:40|1136.41|1120.41|1137.26|1121.26|1137.26|1121.26|1136.31|1120.31|13
1642959710000|2022-01-23 17:41:50|1137.15|1121.15|1137.43|1121.43|1137.43|1121.43|1137.15|1121.15|6
1642959720000|2022-01-23 17:42:00|1137.34|1121.34|1137.34|1121.34|1137.34|1121.34|1137.34|1121.34|1
1642959730000|2022-01-23 17:42:10|1137.39|1121.39|1137.46|1121.46|1137.46|1121.46|1137.39|1121.39|8
1642959740000|2022-01-23 17:42:20|1137.45|1121.45|1137.45|1121.45|1137.45|1121.45|1137.45|1121.45|1
1642959750000|2022-01-23 17:42:30|1137.5|1121.5|1138.51|1122.51|1138.52|1122.52|1137.5|1121.5|12
1642959760000|2022-01-23 17:42:40|1138.6|1122.6|1139.07|1123.07|1139.1|1123.1|1138.6|1122.6|6
1642959770000|2022-01-23 17:42:50|1139.09|1123.09|1137.79|1121.79|1139.09|1123.09|1137.79|1121.79|9
1642959780000|2022-01-23 17:43:00|1137.66|1121.66|1137.14|1121.14|1137.66|1121.66|1137.14|1121.14|5
1642959790000|2022-01-23 17:43:10|1137.18|1121.18|1136.5|1120.5|1137.18|1121.18|1136.5|1120.5|5
1642959800000|2022-01-23 17:43:20|1136.42|1120.42|1136.42|1120.42|1136.42|1120.42|1136.42|1120.42|1
1642959810000|2022-01-23 17:43:30|1136.45|1120.45|1136.47|1120.47|1136.49|1120.49|1136.42|1120.42|6
1642959820000|2022-01-23 17:43:40|1136.48|1120.48|1136.36|1120.36|1136.48|1120.48|1136.35|1120.35|8
1642959830000|2022-01-23 17:43:50|1136.43|1120.43|1136.45|1120.45|1136.45|1120.45|1136.41|1120.41|3
1642959840000|2022-01-23 17:44:00|1136.5|1120.5|1136.5|1120.5|1136.5|1120.5|1136.5|1120.5|1
1642959850000|2022-01-23 17:44:10|1136.52|1120.52|1136.51|1120.51|1136.52|1120.52|1136.51|1120.51|2
1642959860000|2022-01-23 17:44:20|1136.5|1120.5|1136.66|1120.66|1136.73|1120.73|1136.5|1120.5|5
1642959870000|2022-01-23 17:44:30|1136.73|1120.73|1136.69|1120.69|1136.89|1120.89|1136.66|1120.66|4
1642959880000|2022-01-23 17:44:40|1136.89|1120.89|1136.94|1120.94|1137.07|1121.07|1136.86|1120.86|6
1642959900000|2022-01-23 17:45:00|1137.05|1121.05|1137.06|1121.06|1137.06|1121.06|1137.01|1121.01|4
1642959910000|2022-01-23 17:45:10|1137.28|1121.28|1139.03|1123.03|1139.07|1123.07|1137.28|1121.28|16
1642959920000|2022-01-23 17:45:20|1139|1123|1138.93|1122.93|1139.01|1123.01|1138.93|1122.93|3
1642959930000|2022-01-23 17:45:30|1138.92|1122.92|1139.03|1123.03|1139.11|1123.11|1138.92|1122.92|10
1642959940000|2022-01-23 17:45:40|1139.01|1123.01|1139.01|1123.01|1139.01|1123.01|1139|1123|3
1642959960000|2022-01-23 17:46:00|1139|1123|1139.72|1123.72|1139.72|1123.72|1138.94|1122.94|9
1642959970000|2022-01-23 17:46:10|1139.59|1123.59|1140.57|1124.57|1140.64|1124.64|1139.58|1123.58|14
1642959980000|2022-01-23 17:46:20|1140.5|1124.5|1140.13|1124.13|1140.5|1124.5|1140.13|1124.13|5
1642959990000|2022-01-23 17:46:30|1139.98|1123.98|1138.83|1122.83|1139.98|1123.98|1138.83|1122.83|13
1642960000000|2022-01-23 17:46:40|1138.79|1122.79|1138.51|1122.51|1138.79|1122.79|1138.51|1122.51|2
1642960010000|2022-01-23 17:46:50|1138.49|1122.49|1138.37|1122.37|1138.49|1122.49|1138.15|1122.15|6
1642960020000|2022-01-23 17:47:00|1138.38|1122.38|1138.95|1122.95|1138.97|1122.97|1138.38|1122.38|6
1642960030000|2022-01-23 17:47:10|1139.03|1123.03|1139.06|1123.06|1139.06|1123.06|1139.03|1123.03|3
1642960040000|2022-01-23 17:47:20|1139.05|1123.05|1139.61|1123.61|1139.64|1123.64|1138.89|1122.89|11
1642960050000|2022-01-23 17:47:30|1139.63|1123.63|1139.63|1123.63|1139.63|1123.63|1139.61|1123.61|5
1642960060000|2022-01-23 17:47:40|1139.64|1123.64|1139.63|1123.63|1139.64|1123.64|1139.62|1123.62|3
1642960070000|2022-01-23 17:47:50|1139.55|1123.55|1139.08|1123.08|1139.55|1123.55|1138.96|1122.96|12
1642960080000|2022-01-23 17:48:00|1138.98|1122.98|1139.33|1123.33|1139.33|1123.33|1138.96|1122.96|6
1642960090000|2022-01-23 17:48:10|1139.41|1123.41|1140.57|1124.57|1140.57|1124.57|1139.41|1123.41|11
1642960100000|2022-01-23 17:48:20|1140.79|1124.79|1140.5|1124.5|1140.79|1124.79|1140.5|1124.5|3
1642960110000|2022-01-23 17:48:30|1140.45|1124.45|1139.79|1123.79|1140.45|1124.45|1139.68|1123.68|8
1642960120000|2022-01-23 17:48:40|1139.86|1123.86|1139.86|1123.86|1139.86|1123.86|1139.86|1123.86|1
1642960130000|2022-01-23 17:48:50|1139.81|1123.81|1140.09|1124.09|1140.09|1124.09|1139.76|1123.76|7
1642960140000|2022-01-23 17:49:00|1140.15|1124.15|1140.37|1124.37|1140.37|1124.37|1140.04|1124.04|7
1642960150000|2022-01-23 17:49:10|1140.51|1124.51|1139.77|1123.77|1140.51|1124.51|1139.77|1123.77|13
1642960160000|2022-01-23 17:49:20|1139.78|1123.78|1139.78|1123.78|1139.78|1123.78|1139.78|1123.78|1
1642960170000|2022-01-23 17:49:30|1139.5|1123.5|1139.5|1123.5|1139.5|1123.5|1139.5|1123.5|1
1642960180000|2022-01-23 17:49:40|1139.6|1123.6|1139.72|1123.72|1140.35|1124.35|1139.6|1123.6|16
1642960190000|2022-01-23 17:49:50|1139.8|1123.8|1140.6|1124.6|1140.79|1124.79|1139.78|1123.78|14
1642960200000|2022-01-23 17:50:00|1140.67|1124.67|1139.85|1123.85|1140.67|1124.67|1139.77|1123.77|12
1642960210000|2022-01-23 17:50:10|1139.77|1123.77|1139.51|1123.51|1139.77|1123.77|1138.91|1122.91|15
1642960220000|2022-01-23 17:50:20|1139.78|1123.78|1140.6|1124.6|1140.6|1124.6|1139.78|1123.78|6
1642960230000|2022-01-23 17:50:30|1140.97|1124.97|1140.36|1124.36|1140.97|1124.97|1140.32|1124.32|8
1642960240000|2022-01-23 17:50:40|1140.21|1124.21|1140.51|1124.51|1140.82|1124.82|1140.14|1124.14|16
1642960250000|2022-01-23 17:50:50|1140.49|1124.49|1140.49|1124.49|1140.49|1124.49|1140.49|1124.49|1
1642960260000|2022-01-23 17:51:00|1140.44|1124.44|1139.62|1123.62|1140.44|1124.44|1139.62|1123.62|8
1642960270000|2022-01-23 17:51:10|1139.83|1123.83|1138.91|1122.91|1139.83|1123.83|1138.84|1122.84|10
1642960280000|2022-01-23 17:51:20|1139.02|1123.02|1138.94|1122.94|1139.08|1123.08|1138.89|1122.89|6
1642960290000|2022-01-23 17:51:30|1138.89|1122.89|1140.04|1124.04|1140.04|1124.04|1138.89|1122.89|11
1642960300000|2022-01-23 17:51:40|1140.03|1124.03|1140.37|1124.37|1140.57|1124.57|1140|1124|10
1642960310000|2022-01-23 17:51:50|1140.43|1124.43|1140.43|1124.43|1140.54|1124.54|1140.37|1124.37|13
1642960320000|2022-01-23 17:52:00|1140.49|1124.49|1141.52|1125.52|1141.58|1125.58|1140.49|1124.49|10
1642960330000|2022-01-23 17:52:10|1141.43|1125.43|1141.06|1125.06|1141.43|1125.43|1141.06|1125.06|9
1642960340000|2022-01-23 17:52:20|1140.87|1124.87|1140.86|1124.86|1141.04|1125.04|1140.79|1124.79|7
1642960350000|2022-01-23 17:52:30|1140.84|1124.84|1140.84|1124.84|1141.06|1125.06|1140.66|1124.66|6
1642960360000|2022-01-23 17:52:40|1140.78|1124.78|1140.51|1124.51|1140.84|1124.84|1140.51|1124.51|5
1642960370000|2022-01-23 17:52:50|1140.62|1124.62|1140.73|1124.73|1140.73|1124.73|1140.62|1124.62|3
1642960380000|2022-01-23 17:53:00|1140.66|1124.66|1140.83|1124.83|1141.03|1125.03|1140.66|1124.66|4
1642960390000|2022-01-23 17:53:10|1141.03|1125.03|1140.67|1124.67|1141.03|1125.03|1140.67|1124.67|4
1642960400000|2022-01-23 17:53:20|1140.91|1124.91|1141.01|1125.01|1141.01|1125.01|1140.91|1124.91|2
1642960410000|2022-01-23 17:53:30|1140.78|1124.78|1140.56|1124.56|1140.78|1124.78|1140.56|1124.56|5
1642960420000|2022-01-23 17:53:40|1140.55|1124.55|1140.43|1124.43|1140.55|1124.55|1140.43|1124.43|2
1642960430000|2022-01-23 17:53:50|1140.28|1124.28|1139.58|1123.58|1140.28|1124.28|1139.42|1123.42|9
1642960440000|2022-01-23 17:54:00|1139.62|1123.62|1140.26|1124.26|1140.26|1124.26|1139.62|1123.62|6
1642960450000|2022-01-23 17:54:10|1140.19|1124.19|1140.55|1124.55|1140.55|1124.55|1140.19|1124.19|5
1642960460000|2022-01-23 17:54:20|1140.61|1124.61|1141.35|1125.35|1141.35|1125.35|1140.61|1124.61|6
1642960470000|2022-01-23 17:54:30|1141.18|1125.18|1139.12|1123.12|1141.27|1125.27|1139.12|1123.12|17
1642960480000|2022-01-23 17:54:40|1139.03|1123.03|1138.91|1122.91|1139.06|1123.06|1138.91|1122.91|7
1642960490000|2022-01-23 17:54:50|1138.96|1122.96|1138.25|1122.25|1138.97|1122.97|1138.25|1122.25|9
1642960500000|2022-01-23 17:55:00|1138.22|1122.22|1137.69|1121.69|1138.22|1122.22|1137.62|1121.62|11
1642960510000|2022-01-23 17:55:10|1137.61|1121.61|1136.64|1120.64|1137.61|1121.61|1136.64|1120.64|8
1642960520000|2022-01-23 17:55:20|1136.48|1120.48|1135.97|1119.97|1136.6|1120.6|1135.66|1119.66|15
1642960530000|2022-01-23 17:55:30|1135.75|1119.75|1135.78|1119.78|1136.17|1120.17|1135.59|1119.59|16
1642960540000|2022-01-23 17:55:40|1135.79|1119.79|1136.54|1120.54|1136.55|1120.55|1135.5|1119.5|13
1642960550000|2022-01-23 17:55:50|1136.55|1120.55|1136.65|1120.65|1136.72|1120.72|1136.54|1120.54|9
1642960560000|2022-01-23 17:56:00|1136.84|1120.84|1137.5|1121.5|1137.61|1121.61|1136.77|1120.77|7
1642960570000|2022-01-23 17:56:10|1137.16|1121.16|1137.01|1121.01|1137.23|1121.23|1137.01|1121.01|4
1642960580000|2022-01-23 17:56:20|1136.94|1120.94|1136.18|1120.18|1136.94|1120.94|1136.18|1120.18|6
1642960590000|2022-01-23 17:56:30|1135.9|1119.9|1136|1120|1136|1120|1135.9|1119.9|3
1642960600000|2022-01-23 17:56:40|1136.03|1120.03|1136|1120|1136.2|1120.2|1136|1120|4
1642960610000|2022-01-23 17:56:50|1135.95|1119.95|1135.95|1119.95|1135.95|1119.95|1135.95|1119.95|1
1642960620000|2022-01-23 17:57:00|1135.96|1119.96|1135.92|1119.92|1135.96|1119.96|1135.92|1119.92|2
1642960630000|2022-01-23 17:57:10|1135.95|1119.95|1135.95|1119.95|1135.95|1119.95|1135.95|1119.95|1
1642960640000|2022-01-23 17:57:20|1135.84|1119.84|1135.74|1119.74|1135.84|1119.84|1135.74|1119.74|2
1642960650000|2022-01-23 17:57:30|1135.7|1119.7|1135.7|1119.7|1135.81|1119.81|1135.7|1119.7|3
1642960660000|2022-01-23 17:57:40|1135.51|1119.51|1134.52|1118.52|1135.51|1119.51|1134.52|1118.52|5
1642960670000|2022-01-23 17:57:50|1134.51|1118.51|1132.72|1116.72|1134.52|1118.52|1132.72|1116.72|16
1642960680000|2022-01-23 17:58:00|1132.71|1116.71|1133.29|1117.29|1133.29|1117.29|1132.71|1116.71|13
1642960690000|2022-01-23 17:58:10|1133.18|1117.18|1134.04|1118.04|1134.04|1118.04|1133.18|1117.18|8
1642960700000|2022-01-23 17:58:20|1134.35|1118.35|1134.32|1118.32|1134.35|1118.35|1134.32|1118.32|2
1642960710000|2022-01-23 17:58:30|1134.12|1118.12|1132.97|1116.97|1134.12|1118.12|1132.97|1116.97|6
1642960720000|2022-01-23 17:58:40|1133.33|1117.33|1134.02|1118.02|1134.02|1118.02|1132.97|1116.97|10
1642960730000|2022-01-23 17:58:50|1133.95|1117.95|1134.01|1118.01|1134.13|1118.13|1133.59|1117.59|6
1642960740000|2022-01-23 17:59:00|1133.83|1117.83|1133.5|1117.5|1133.83|1117.83|1133.5|1117.5|2
1642960750000|2022-01-23 17:59:10|1133.41|1117.41|1132.62|1116.62|1133.41|1117.41|1132.62|1116.62|8
1642960760000|2022-01-23 17:59:20|1132.6|1116.6|1132.7|1116.7|1132.7|1116.7|1132.5|1116.5|8
1642960770000|2022-01-23 17:59:30|1132.82|1116.82|1133.46|1117.46|1133.46|1117.46|1132.82|1116.82|9
1642960780000|2022-01-23 17:59:40|1133.96|1117.96|1134|1118|1134|1118|1133.81|1117.81|3
1642960790000|2022-01-23 17:59:50|1133.95|1117.95|1133.54|1117.54|1133.95|1117.95|1133.54|1117.54|8
1642960800000|2022-01-23 18:00:00|1133.53|1117.53|1132.22|1116.22|1133.53|1117.53|1132.22|1116.22|15
1642960810000|2022-01-23 18:00:10|1132.42|1116.42|1133.28|1117.28|1133.51|1117.51|1132.42|1116.42|14
1642960820000|2022-01-23 18:00:20|1133.3|1117.3|1132.98|1116.98|1133.65|1117.65|1132.98|1116.98|16
1642960830000|2022-01-23 18:00:30|1133|1117|1132.85|1116.85|1133.31|1117.31|1132.85|1116.85|16
1642960840000|2022-01-23 18:00:40|1132.77|1116.77|1133.53|1117.53|1133.53|1117.53|1132.5|1116.5|16
1642960850000|2022-01-23 18:00:50|1133.51|1117.51|1134.96|1118.96|1135.04|1119.04|1133.51|1117.51|18
1642960860000|2022-01-23 18:01:00|1134.9|1118.9|1134.74|1118.74|1134.9|1118.9|1134.74|1118.74|3
1642960870000|2022-01-23 18:01:10|1134.61|1118.61|1134.8|1118.8|1134.8|1118.8|1134.61|1118.61|7
1642960880000|2022-01-23 18:01:20|1134.99|1118.99|1134.98|1118.98|1135|1119|1134.98|1118.98|3
1642960890000|2022-01-23 18:01:30|1134.95|1118.95|1135.09|1119.09|1135.09|1119.09|1134.92|1118.92|3
1642960900000|2022-01-23 18:01:40|1135.43|1119.43|1134.98|1118.98|1135.62|1119.62|1134.98|1118.98|10
1642960910000|2022-01-23 18:01:50|1135|1119|1135|1119|1135.04|1119.04|1135|1119|3
1642960920000|2022-01-23 18:02:00|1135.03|1119.03|1135.47|1119.47|1135.8|1119.8|1135.03|1119.03|16
1642960930000|2022-01-23 18:02:10|1135.3|1119.3|1134.86|1118.86|1135.79|1119.79|1134.86|1118.86|17
1642960940000|2022-01-23 18:02:20|1134.81|1118.81|1135.69|1119.69|1135.69|1119.69|1134.59|1118.59|15
1642960950000|2022-01-23 18:02:30|1135.62|1119.62|1135.38|1119.38|1135.76|1119.76|1135.34|1119.34|8
1642960960000|2022-01-23 18:02:40|1135.37|1119.37|1134.93|1118.93|1135.37|1119.37|1134.93|1118.93|3
1642960970000|2022-01-23 18:02:50|1134.91|1118.91|1134.99|1118.99|1135.19|1119.19|1134.91|1118.91|4
1642960980000|2022-01-23 18:03:00|1135|1119|1135.56|1119.56|1135.63|1119.63|1135|1119|12
1642960990000|2022-01-23 18:03:10|1136.03|1120.03|1135.42|1119.42|1136.03|1120.03|1135.41|1119.41|11
1642961000000|2022-01-23 18:03:20|1135.33|1119.33|1135.31|1119.31|1135.33|1119.33|1135.14|1119.14|11
1642961010000|2022-01-23 18:03:30|1135.02|1119.02|1135.11|1119.11|1135.11|1119.11|1135.02|1119.02|3
1642961020000|2022-01-23 18:03:40|1135.2|1119.2|1135.11|1119.11|1135.2|1119.2|1135.11|1119.11|4
1642961030000|2022-01-23 18:03:50|1134.94|1118.94|1134.94|1118.94|1134.94|1118.94|1134.94|1118.94|1
1642961040000|2022-01-23 18:04:00|1134.92|1118.92|1135.59|1119.59|1135.59|1119.59|1134.92|1118.92|4
1642961050000|2022-01-23 18:04:10|1136|1120|1137.24|1121.24|1137.24|1121.24|1135.88|1119.88|16
1642961060000|2022-01-23 18:04:20|1137.14|1121.14|1136.98|1120.98|1137.14|1121.14|1136.98|1120.98|4
1642961070000|2022-01-23 18:04:30|1137.02|1121.02|1137.02|1121.02|1137.02|1121.02|1136.97|1120.97|3
1642961080000|2022-01-23 18:04:40|1136.99|1120.99|1137.04|1121.04|1137.05|1121.05|1136.94|1120.94|5
1642961090000|2022-01-23 18:04:50|1136.97|1120.97|1137.79|1121.79|1137.79|1121.79|1136.97|1120.97|9
1642961100000|2022-01-23 18:05:00|1137.76|1121.76|1136.64|1120.64|1138.09|1122.09|1136.64|1120.64|12
1642961110000|2022-01-23 18:05:10|1136.47|1120.47|1135.16|1119.16|1136.47|1120.47|1135.12|1119.12|18
1642961120000|2022-01-23 18:05:20|1135.14|1119.14|1134.89|1118.89|1135.16|1119.16|1134.52|1118.52|17
1642961130000|2022-01-23 18:05:30|1134.96|1118.96|1134.83|1118.83|1134.96|1118.96|1134.76|1118.76|4
1642961140000|2022-01-23 18:05:40|1134.86|1118.86|1135.76|1119.76|1135.76|1119.76|1134.86|1118.86|12
1642961150000|2022-01-23 18:05:50|1136.1|1120.1|1136.1|1120.1|1136.1|1120.1|1136.1|1120.1|1
1642961160000|2022-01-23 18:06:00|1136.17|1120.17|1137.78|1121.78|1137.85|1121.85|1136.17|1120.17|18
1642961170000|2022-01-23 18:06:10|1137.81|1121.81|1137.71|1121.71|1137.82|1121.82|1137.71|1121.71|5
1642961180000|2022-01-23 18:06:20|1137.78|1121.78|1137.66|1121.66|1137.78|1121.78|1137.59|1121.59|3
1642961190000|2022-01-23 18:06:30|1137.64|1121.64|1137.38|1121.38|1137.64|1121.64|1137.27|1121.27|7
1642961200000|2022-01-23 18:06:40|1137.4|1121.4|1136.38|1120.38|1137.4|1121.4|1136.38|1120.38|9
1642961210000|2022-01-23 18:06:50|1136.45|1120.45|1135.06|1119.06|1136.46|1120.46|1134.91|1118.91|20
1642961220000|2022-01-23 18:07:00|1135.08|1119.08|1134.39|1118.39|1135.08|1119.08|1134.39|1118.39|6
1642961230000|2022-01-23 18:07:10|1134.27|1118.27|1133.52|1117.52|1134.28|1118.28|1133.52|1117.52|5
1642961240000|2022-01-23 18:07:20|1133.51|1117.51|1132.73|1116.73|1133.51|1117.51|1132.73|1116.73|6
1642961250000|2022-01-23 18:07:30|1132.95|1116.95|1135.14|1119.14|1135.2|1119.2|1132.95|1116.95|17
1642961260000|2022-01-23 18:07:40|1135.19|1119.19|1134.27|1118.27|1135.19|1119.19|1134.02|1118.02|13
1642961270000|2022-01-23 18:07:50|1134.11|1118.11|1134.33|1118.33|1134.61|1118.61|1134.11|1118.11|16
1642961280000|2022-01-23 18:08:00|1134.09|1118.09|1130.03|1114.03|1134.09|1118.09|1129.58|1113.58|22
1642961290000|2022-01-23 18:08:10|1130.17|1114.17|1130.56|1114.56|1131.03|1115.03|1129.49|1113.49|26
1642961300000|2022-01-23 18:08:20|1130.74|1114.74|1129.9|1113.9|1130.74|1114.74|1129.88|1113.88|17
1642961310000|2022-01-23 18:08:30|1129.86|1113.86|1127.96|1111.96|1129.86|1113.86|1127.87|1111.87|17
1642961320000|2022-01-23 18:08:40|1128.02|1112.02|1128.13|1112.13|1128.13|1112.13|1127.54|1111.54|18
1642961330000|2022-01-23 18:08:50|1128.22|1112.22|1126.95|1110.95|1128.22|1112.22|1126.95|1110.95|16
1642961340000|2022-01-23 18:09:00|1126.59|1110.59|1128.05|1112.05|1128.19|1112.19|1126.54|1110.54|24
1642961350000|2022-01-23 18:09:10|1128.09|1112.09|1126.86|1110.86|1128.22|1112.22|1126.86|1110.86|15
1642961360000|2022-01-23 18:09:20|1126.4|1110.4|1125.73|1109.73|1126.69|1110.69|1125.71|1109.71|24
1642961370000|2022-01-23 18:09:30|1125.72|1109.72|1125.44|1109.44|1125.76|1109.76|1124.72|1108.72|18
1642961380000|2022-01-23 18:09:40|1125.46|1109.46|1124.49|1108.49|1125.46|1109.46|1124.49|1108.49|12
1642961390000|2022-01-23 18:09:50|1124.5|1108.5|1123.62|1107.62|1124.83|1108.83|1123.5|1107.5|28
1642961400000|2022-01-23 18:10:00|1123.73|1107.73|1125.12|1109.12|1125.14|1109.14|1123.73|1107.73|15
1642961410000|2022-01-23 18:10:10|1124.97|1108.97|1126.15|1110.15|1126.15|1110.15|1124.97|1108.97|11
1642961420000|2022-01-23 18:10:20|1126.16|1110.16|1126.24|1110.24|1126.6|1110.6|1126.09|1110.09|14
1642961430000|2022-01-23 18:10:30|1126.49|1110.49|1126.4|1110.4|1126.49|1110.49|1126.26|1110.26|5
1642961440000|2022-01-23 18:10:40|1126.29|1110.29|1125.93|1109.93|1126.29|1110.29|1124.95|1108.95|27
1642961450000|2022-01-23 18:10:50|1125.95|1109.95|1124.59|1108.59|1126.08|1110.08|1124.59|1108.59|21
1642961460000|2022-01-23 18:11:00|1124.58|1108.58|1124.25|1108.25|1124.58|1108.58|1123.74|1107.74|15
1642961470000|2022-01-23 18:11:10|1124.57|1108.57|1125.66|1109.66|1125.66|1109.66|1124.36|1108.36|15
1642961480000|2022-01-23 18:11:20|1125.67|1109.67|1126.39|1110.39|1126.4|1110.4|1125.67|1109.67|8
1642961490000|2022-01-23 18:11:30|1126.62|1110.62|1129.06|1113.06|1129.55|1113.55|1126.62|1110.62|23
1642961500000|2022-01-23 18:11:40|1128.86|1112.86|1128.01|1112.01|1128.86|1112.86|1127.92|1111.92|18
1642961510000|2022-01-23 18:11:50|1128|1112|1127.89|1111.89|1128.16|1112.16|1127.75|1111.75|13
1642961520000|2022-01-23 18:12:00|1128.06|1112.06|1127.41|1111.41|1128.1|1112.1|1127.41|1111.41|13
1642961530000|2022-01-23 18:12:10|1127.45|1111.45|1126.98|1110.98|1127.45|1111.45|1126.92|1110.92|13
1642961540000|2022-01-23 18:12:20|1126.86|1110.86|1125.61|1109.61|1126.86|1110.86|1125.57|1109.57|18
1642961550000|2022-01-23 18:12:30|1125.6|1109.6|1126.6|1110.6|1126.6|1110.6|1125.56|1109.56|5
1642961560000|2022-01-23 18:12:40|1126.53|1110.53|1126.77|1110.77|1126.87|1110.87|1126.51|1110.51|13
1642961570000|2022-01-23 18:12:50|1126.96|1110.96|1127.41|1111.41|1127.41|1111.41|1126.87|1110.87|11
1642961580000|2022-01-23 18:13:00|1127.71|1111.71|1127.88|1111.88|1127.98|1111.98|1127.71|1111.71|13
1642961590000|2022-01-23 18:13:10|1127.87|1111.87|1127.45|1111.45|1127.87|1111.87|1127.44|1111.44|9
1642961600000|2022-01-23 18:13:20|1127.44|1111.44|1127.54|1111.54|1127.59|1111.59|1127.4|1111.4|11
1642961610000|2022-01-23 18:13:30|1127.53|1111.53|1127.02|1111.02|1127.53|1111.53|1126.94|1110.94|6
1642961620000|2022-01-23 18:13:40|1126.94|1110.94|1125.96|1109.96|1126.94|1110.94|1125.96|1109.96|7
1642961630000|2022-01-23 18:13:50|1126.02|1110.02|1126.76|1110.76|1126.76|1110.76|1126.02|1110.02|6
1642961640000|2022-01-23 18:14:00|1126.82|1110.82|1127.04|1111.04|1127.04|1111.04|1126.76|1110.76|7
1642961650000|2022-01-23 18:14:10|1126.79|1110.79|1126.59|1110.59|1126.93|1110.93|1126.59|1110.59|7
1642961660000|2022-01-23 18:14:20|1126.42|1110.42|1126.05|1110.05|1126.42|1110.42|1126.05|1110.05|8
1642961670000|2022-01-23 18:14:30|1126.23|1110.23|1126.46|1110.46|1126.46|1110.46|1126.23|1110.23|5
1642961680000|2022-01-23 18:14:40|1126.35|1110.35|1126.09|1110.09|1126.35|1110.35|1125.89|1109.89|8
1642961690000|2022-01-23 18:14:50|1126.34|1110.34|1126.26|1110.26|1126.34|1110.34|1125.79|1109.79|10
1642961700000|2022-01-23 18:15:00|1126.27|1110.27|1126.38|1110.38|1126.66|1110.66|1126.26|1110.26|15
1642961710000|2022-01-23 18:15:10|1126.36|1110.36|1126.82|1110.82|1126.82|1110.82|1126.07|1110.07|19
1642961720000|2022-01-23 18:15:20|1126.83|1110.83|1126.66|1110.66|1127.05|1111.05|1126.27|1110.27|16
1642961730000|2022-01-23 18:15:30|1126.71|1110.71|1127.02|1111.02|1127.02|1111.02|1126.66|1110.66|4
1642961740000|2022-01-23 18:15:40|1127|1111|1127.23|1111.23|1127.34|1111.34|1127|1111|7
1642961750000|2022-01-23 18:15:50|1127.27|1111.27|1127.66|1111.66|1127.66|1111.66|1127.27|1111.27|6
1642961770000|2022-01-23 18:16:10|1127.82|1111.82|1127.86|1111.86|1127.86|1111.86|1127.82|1111.82|2
1642961780000|2022-01-23 18:16:20|1127.97|1111.97|1130|1114|1130|1114|1127.97|1111.97|13
1642961790000|2022-01-23 18:16:30|1130.03|1114.03|1130.63|1114.63|1130.76|1114.76|1130.03|1114.03|10
1642961800000|2022-01-23 18:16:40|1130.64|1114.64|1128.52|1112.52|1130.66|1114.66|1128.52|1112.52|18
1642961810000|2022-01-23 18:16:50|1128.58|1112.58|1128.7|1112.7|1128.7|1112.7|1128.58|1112.58|7
1642961820000|2022-01-23 18:17:00|1128.68|1112.68|1128.29|1112.29|1128.7|1112.7|1128.08|1112.08|15
1642961830000|2022-01-23 18:17:10|1128.3|1112.3|1125.82|1109.82|1128.3|1112.3|1125.82|1109.82|11
1642961840000|2022-01-23 18:17:20|1125.81|1109.81|1126.2|1110.2|1126.2|1110.2|1125.69|1109.69|16
1642961850000|2022-01-23 18:17:30|1126.16|1110.16|1126.24|1110.24|1126.24|1110.24|1125.66|1109.66|19
1642961860000|2022-01-23 18:17:40|1126.49|1110.49|1127.2|1111.2|1127.2|1111.2|1126.29|1110.29|13
1642961870000|2022-01-23 18:17:50|1127.21|1111.21|1126.5|1110.5|1127.21|1111.21|1126.48|1110.48|13
1642961880000|2022-01-23 18:18:00|1126.46|1110.46|1124.69|1108.69|1126.49|1110.49|1124.65|1108.65|18
1642961890000|2022-01-23 18:18:10|1124.76|1108.76|1125.6|1109.6|1126|1110|1124.64|1108.64|22
1642961900000|2022-01-23 18:18:20|1125.47|1109.47|1125.12|1109.12|1125.63|1109.63|1124.89|1108.89|18
1642961910000|2022-01-23 18:18:30|1125.2|1109.2|1123.28|1107.28|1125.32|1109.32|1123.28|1107.28|20
1642961920000|2022-01-23 18:18:40|1123.27|1107.27|1123.02|1107.02|1123.34|1107.34|1122.49|1106.49|26
1642961930000|2022-01-23 18:18:50|1122.98|1106.98|1122.35|1106.35|1122.98|1106.98|1122.3|1106.3|22
1642961940000|2022-01-23 18:19:00|1122.05|1106.05|1123.52|1107.52|1123.56|1107.56|1122.05|1106.05|16
1642961950000|2022-01-23 18:19:10|1123.55|1107.55|1123.8|1107.8|1123.99|1107.99|1123.55|1107.55|7
1642961960000|2022-01-23 18:19:20|1123.98|1107.98|1122.93|1106.93|1124.13|1108.13|1122.57|1106.57|16
1642961970000|2022-01-23 18:19:30|1122.8|1106.8|1121.98|1105.98|1122.8|1106.8|1121.84|1105.84|16
1642961980000|2022-01-23 18:19:40|1121.99|1105.99|1123.54|1107.54|1123.85|1107.85|1121.99|1105.99|20
1642961990000|2022-01-23 18:19:50|1123.53|1107.53|1122.72|1106.72|1123.54|1107.54|1122.72|1106.72|9
1642962000000|2022-01-23 18:20:00|1122.66|1106.66|1122.51|1106.51|1122.79|1106.79|1122.5|1106.5|12
1642962010000|2022-01-23 18:20:10|1122.62|1106.62|1123.32|1107.32|1123.32|1107.32|1122.62|1106.62|12
1642962020000|2022-01-23 18:20:20|1123.38|1107.38|1123.68|1107.68|1123.68|1107.68|1123.38|1107.38|8
1642962030000|2022-01-23 18:20:30|1123.74|1107.74|1122.98|1106.98|1123.74|1107.74|1122.98|1106.98|9
1642962040000|2022-01-23 18:20:40|1123|1107|1123.65|1107.65|1123.65|1107.65|1122.99|1106.99|17
1642962050000|2022-01-23 18:20:50|1123.66|1107.66|1124.91|1108.91|1124.91|1108.91|1123.66|1107.66|12
1642962060000|2022-01-23 18:21:00|1124.89|1108.89|1124.89|1108.89|1124.89|1108.89|1124.54|1108.54|13
1642962070000|2022-01-23 18:21:10|1124.68|1108.68|1125.44|1109.44|1125.44|1109.44|1124.54|1108.54|10
1642962080000|2022-01-23 18:21:20|1125.53|1109.53|1125.63|1109.63|1125.78|1109.78|1125.53|1109.53|14
1642962090000|2022-01-23 18:21:30|1125.54|1109.54|1125.65|1109.65|1125.76|1109.76|1125.54|1109.54|4
1642962100000|2022-01-23 18:21:40|1125.86|1109.86|1125.4|1109.4|1126.03|1110.03|1125.4|1109.4|8
1642962110000|2022-01-23 18:21:50|1125.39|1109.39|1125.35|1109.35|1125.39|1109.39|1124.99|1108.99|12
1642962120000|2022-01-23 18:22:00|1125.39|1109.39|1125.45|1109.45|1125.45|1109.45|1125.39|1109.39|2
1642962130000|2022-01-23 18:22:10|1125.4|1109.4|1123.79|1107.79|1125.4|1109.4|1123.79|1107.79|18
1642962140000|2022-01-23 18:22:20|1123.88|1107.88|1123.87|1107.87|1124.24|1108.24|1123.87|1107.87|10
1642962150000|2022-01-23 18:22:30|1123.72|1107.72|1123.21|1107.21|1123.72|1107.72|1122.79|1106.79|19
1642962160000|2022-01-23 18:22:40|1123.32|1107.32|1122.15|1106.15|1123.32|1107.32|1121.89|1105.89|26
1642962170000|2022-01-23 18:22:50|1122.23|1106.23|1123.26|1107.26|1123.26|1107.26|1122.23|1106.23|19
1642962180000|2022-01-23 18:23:00|1123.25|1107.25|1122.65|1106.65|1123.38|1107.38|1122.51|1106.51|22
1642962190000|2022-01-23 18:23:10|1122.66|1106.66|1122.6|1106.6|1122.8|1106.8|1122.51|1106.51|13
1642962200000|2022-01-23 18:23:20|1122.32|1106.32|1123.02|1107.02|1123.02|1107.02|1122.29|1106.29|18
1642962210000|2022-01-23 18:23:30|1123.03|1107.03|1123.37|1107.37|1123.65|1107.65|1123.02|1107.02|24
1642962220000|2022-01-23 18:23:40|1123.38|1107.38|1122.91|1106.91|1123.56|1107.56|1122.81|1106.81|17
1642962230000|2022-01-23 18:23:50|1122.92|1106.92|1122.67|1106.67|1122.96|1106.96|1122.67|1106.67|11
1642962240000|2022-01-23 18:24:00|1122.66|1106.66|1123.41|1107.41|1123.41|1107.41|1121.9|1105.9|19
1642962250000|2022-01-23 18:24:10|1123.38|1107.38|1123.46|1107.46|1123.46|1107.46|1122.68|1106.68|19
1642962260000|2022-01-23 18:24:20|1123.49|1107.49|1123.4|1107.4|1123.62|1107.62|1122.98|1106.98|8
1642962270000|2022-01-23 18:24:30|1123.33|1107.33|1122.43|1106.43|1123.33|1107.33|1122.43|1106.43|10
1642962280000|2022-01-23 18:24:40|1122.48|1106.48|1122.23|1106.23|1122.65|1106.65|1121.43|1105.43|18
1642962290000|2022-01-23 18:24:50|1122.4|1106.4|1122.16|1106.16|1122.51|1106.51|1122.03|1106.03|19
1642962300000|2022-01-23 18:25:00|1122.14|1106.14|1122.26|1106.26|1122.39|1106.39|1122.14|1106.14|5
1642962310000|2022-01-23 18:25:10|1122.29|1106.29|1120.39|1104.39|1122.29|1106.29|1120.33|1104.33|19
1642962320000|2022-01-23 18:25:20|1120.41|1104.41|1120.51|1104.51|1120.57|1104.57|1119.22|1103.22|26
1642962330000|2022-01-23 18:25:30|1121.03|1105.03|1119.65|1103.65|1121.03|1105.03|1119.65|1103.65|18
1642962340000|2022-01-23 18:25:40|1120.01|1104.01|1119.42|1103.42|1120.42|1104.42|1119.24|1103.24|21
1642962350000|2022-01-23 18:25:50|1118.98|1102.98|1119.91|1103.91|1119.91|1103.91|1118.93|1102.93|23
1642962360000|2022-01-23 18:26:00|1119.98|1103.98|1119.72|1103.72|1120.34|1104.34|1119.69|1103.69|17
1642962370000|2022-01-23 18:26:10|1119.73|1103.73|1119.29|1103.29|1119.73|1103.73|1118.36|1102.36|14
1642962380000|2022-01-23 18:26:20|1119.28|1103.28|1119.08|1103.08|1119.53|1103.53|1118.99|1102.99|18
1642962390000|2022-01-23 18:26:30|1118.86|1102.86|1119.31|1103.31|1119.45|1103.45|1118.79|1102.79|12
1642962400000|2022-01-23 18:26:40|1119.43|1103.43|1118.58|1102.58|1119.43|1103.43|1118.58|1102.58|10
1642962410000|2022-01-23 18:26:50|1118.59|1102.59|1117.5|1101.5|1118.59|1102.59|1117.42|1101.42|26
1642962420000|2022-01-23 18:27:00|1117.49|1101.49|1117.43|1101.43|1117.73|1101.73|1116.21|1100.21|26
1642962430000|2022-01-23 18:27:10|1117.42|1101.42|1116.65|1100.65|1117.42|1101.42|1116.51|1100.51|13
1642962440000|2022-01-23 18:27:20|1116.68|1100.68|1115.28|1099.28|1117.02|1101.02|1114.94|1098.94|28
1642962450000|2022-01-23 18:27:30|1115.4|1099.4|1114.49|1098.49|1115.61|1099.61|1114.48|1098.48|20
1642962460000|2022-01-23 18:27:40|1114.51|1098.51|1115.89|1099.89|1115.89|1099.89|1114.51|1098.51|12
1642962470000|2022-01-23 18:27:50|1116.09|1100.09|1117.57|1101.57|1117.6|1101.6|1116.09|1100.09|20
1642962480000|2022-01-23 18:28:00|1118.1|1102.1|1119.37|1103.37|1119.82|1103.82|1117.88|1101.88|29
1642962490000|2022-01-23 18:28:10|1119.26|1103.26|1119.7|1103.7|1120.36|1104.36|1119.26|1103.26|18
1642962500000|2022-01-23 18:28:20|1119.72|1103.72|1118.47|1102.47|1119.72|1103.72|1118.47|1102.47|16
1642962510000|2022-01-23 18:28:30|1118.59|1102.59|1119.24|1103.24|1120.02|1104.02|1118.59|1102.59|16
1642962520000|2022-01-23 18:28:40|1118.85|1102.85|1117.5|1101.5|1118.85|1102.85|1117.5|1101.5|23
1642962530000|2022-01-23 18:28:50|1117.51|1101.51|1118.74|1102.74|1118.74|1102.74|1117.51|1101.51|17
1642962540000|2022-01-23 18:29:00|1118.68|1102.68|1119.17|1103.17|1120.11|1104.11|1118.68|1102.68|17
1642962550000|2022-01-23 18:29:10|1119.41|1103.41|1119.5|1103.5|1119.67|1103.67|1119.37|1103.37|11
1642962560000|2022-01-23 18:29:20|1119.45|1103.45|1120.44|1104.44|1120.44|1104.44|1119.45|1103.45|15
1642962570000|2022-01-23 18:29:30|1120.42|1104.42|1121.17|1105.17|1121.17|1105.17|1120.42|1104.42|7
1642962580000|2022-01-23 18:29:40|1121.16|1105.16|1123.79|1107.79|1123.79|1107.79|1121.16|1105.16|16
1642962590000|2022-01-23 18:29:50|1124.43|1108.43|1124.67|1108.67|1124.92|1108.92|1124.13|1108.13|26
1642962600000|2022-01-23 18:30:00|1124.6|1108.6|1123.85|1107.85|1124.68|1108.68|1123.33|1107.33|23
1642962610000|2022-01-23 18:30:10|1123.61|1107.61|1122.73|1106.73|1123.61|1107.61|1122.73|1106.73|19
1642962620000|2022-01-23 18:30:20|1122.53|1106.53|1120.99|1104.99|1122.53|1106.53|1120.85|1104.85|18
1642962630000|2022-01-23 18:30:30|1121|1105|1119.79|1103.79|1121.05|1105.05|1119.79|1103.79|15
1642962640000|2022-01-23 18:30:40|1119.42|1103.42|1118.65|1102.65|1119.42|1103.42|1118.61|1102.61|13
1642962650000|2022-01-23 18:30:50|1118.63|1102.63|1118.51|1102.51|1118.63|1102.63|1117.98|1101.98|24
1642962660000|2022-01-23 18:31:00|1118.59|1102.59|1119.34|1103.34|1119.39|1103.39|1118.55|1102.55|13
1642962670000|2022-01-23 18:31:10|1119.39|1103.39|1119.93|1103.93|1120.43|1104.43|1119.39|1103.39|23
1642962680000|2022-01-23 18:31:20|1119.94|1103.94|1120.39|1104.39|1120.62|1104.62|1119.94|1103.94|14
1642962690000|2022-01-23 18:31:30|1120.38|1104.38|1119.75|1103.75|1120.38|1104.38|1119.69|1103.69|16
1642962700000|2022-01-23 18:31:40|1119.77|1103.77|1119.7|1103.7|1120.03|1104.03|1119.7|1103.7|8
1642962710000|2022-01-23 18:31:50|1119.62|1103.62|1119.15|1103.15|1119.62|1103.62|1118.71|1102.71|21
1642962720000|2022-01-23 18:32:00|1119.6|1103.6|1120.24|1104.24|1120.3|1104.3|1119.58|1103.58|18
1642962730000|2022-01-23 18:32:10|1120.25|1104.25|1121.45|1105.45|1121.45|1105.45|1120.25|1104.25|12
1642962740000|2022-01-23 18:32:20|1121.46|1105.46|1121.26|1105.26|1121.62|1105.62|1121.21|1105.21|16
1642962750000|2022-01-23 18:32:30|1121.44|1105.44|1121.52|1105.52|1121.79|1105.79|1121.44|1105.44|9
1642962760000|2022-01-23 18:32:40|1121.36|1105.36|1123.18|1107.18|1123.28|1107.28|1121.33|1105.33|20
1642962770000|2022-01-23 18:32:50|1123.2|1107.2|1122.48|1106.48|1123.2|1107.2|1122.34|1106.34|19
1642962780000|2022-01-23 18:33:00|1122.68|1106.68|1123.03|1107.03|1123.03|1107.03|1122.5|1106.5|8
1642962790000|2022-01-23 18:33:10|1123.13|1107.13|1124.59|1108.59|1124.59|1108.59|1123.13|1107.13|13
1642962800000|2022-01-23 18:33:20|1124.72|1108.72|1125|1109|1125.04|1109.04|1124.68|1108.68|18
1642962810000|2022-01-23 18:33:30|1124.86|1108.86|1125.07|1109.07|1125.07|1109.07|1124.54|1108.54|14
1642962820000|2022-01-23 18:33:40|1125.11|1109.11|1125.34|1109.34|1125.62|1109.62|1124.97|1108.97|8
1642962830000|2022-01-23 18:33:50|1125.35|1109.35|1125.27|1109.27|1125.35|1109.35|1124.94|1108.94|10
1642962840000|2022-01-23 18:34:00|1125.33|1109.33|1127.66|1111.66|1127.66|1111.66|1125.33|1109.33|21
1642962850000|2022-01-23 18:34:10|1127.71|1111.71|1126.34|1110.34|1127.71|1111.71|1126.34|1110.34|24
1642962860000|2022-01-23 18:34:20|1126.33|1110.33|1126.22|1110.22|1126.47|1110.47|1125.87|1109.87|18
1642962870000|2022-01-23 18:34:30|1126.21|1110.21|1126.93|1110.93|1126.93|1110.93|1126.21|1110.21|18
1642962880000|2022-01-23 18:34:40|1126.9|1110.9|1125.87|1109.87|1127.11|1111.11|1125.87|1109.87|16
1642962890000|2022-01-23 18:34:50|1125.94|1109.94|1125.51|1109.51|1126.01|1110.01|1125.51|1109.51|10
1642962900000|2022-01-23 18:35:00|1125.41|1109.41|1125.49|1109.49|1125.63|1109.63|1125.15|1109.15|18
1642962910000|2022-01-23 18:35:10|1125.5|1109.5|1125.4|1109.4|1125.61|1109.61|1125.35|1109.35|11
1642962920000|2022-01-23 18:35:20|1125.37|1109.37|1126.43|1110.43|1126.43|1110.43|1125.37|1109.37|12
1642962930000|2022-01-23 18:35:30|1126.23|1110.23|1126.23|1110.23|1126.27|1110.27|1125.98|1109.98|10
1642962940000|2022-01-23 18:35:40|1125.95|1109.95|1126.84|1110.84|1126.93|1110.93|1125.95|1109.95|13
1642962950000|2022-01-23 18:35:50|1126.83|1110.83|1125.8|1109.8|1126.83|1110.83|1125.8|1109.8|10
1642962960000|2022-01-23 18:36:00|1125.78|1109.78|1124.39|1108.39|1125.78|1109.78|1124.39|1108.39|7
1642962970000|2022-01-23 18:36:10|1124.4|1108.4|1124.25|1108.25|1124.4|1108.4|1124.22|1108.22|10
1642962980000|2022-01-23 18:36:20|1124.32|1108.32|1124.82|1108.82|1124.82|1108.82|1124.25|1108.25|6
1642962990000|2022-01-23 18:36:30|1125.07|1109.07|1125.92|1109.92|1125.92|1109.92|1125.07|1109.07|16
1642963000000|2022-01-23 18:36:40|1125.77|1109.77|1126.04|1110.04|1126.04|1110.04|1125.75|1109.75|7
1642963010000|2022-01-23 18:36:50|1126.37|1110.37|1126.41|1110.41|1126.68|1110.68|1126.37|1110.37|15
1642963020000|2022-01-23 18:37:00|1126.32|1110.32|1125.52|1109.52|1126.32|1110.32|1125.52|1109.52|13
1642963030000|2022-01-23 18:37:10|1125.53|1109.53|1125.28|1109.28|1125.53|1109.53|1124.98|1108.98|10
1642963040000|2022-01-23 18:37:20|1125.44|1109.44|1126.4|1110.4|1126.4|1110.4|1125.44|1109.44|12
1642963050000|2022-01-23 18:37:30|1126.27|1110.27|1125.71|1109.71|1126.27|1110.27|1125.71|1109.71|9
1642963060000|2022-01-23 18:37:40|1125.74|1109.74|1125.24|1109.24|1125.74|1109.74|1125.24|1109.24|15
1642963070000|2022-01-23 18:37:50|1125.3|1109.3|1125.27|1109.27|1125.42|1109.42|1125.27|1109.27|4
1642963080000|2022-01-23 18:38:00|1125.2|1109.2|1125.11|1109.11|1125.21|1109.21|1125.06|1109.06|7
1642963090000|2022-01-23 18:38:10|1125.38|1109.38|1125.52|1109.52|1125.52|1109.52|1125.38|1109.38|2
1642963100000|2022-01-23 18:38:20|1125.57|1109.57|1125.58|1109.58|1125.58|1109.58|1125.52|1109.52|3
1642963110000|2022-01-23 18:38:30|1125.59|1109.59|1125.58|1109.58|1125.59|1109.59|1125.58|1109.58|2
1642963120000|2022-01-23 18:38:40|1125.62|1109.62|1125.67|1109.67|1125.67|1109.67|1125.58|1109.58|3
1642963130000|2022-01-23 18:38:50|1125.68|1109.68|1125.6|1109.6|1125.82|1109.82|1125.6|1109.6|6
1642963140000|2022-01-23 18:39:00|1125.49|1109.49|1125|1109|1125.49|1109.49|1125|1109|4
1642963150000|2022-01-23 18:39:10|1124.98|1108.98|1124.5|1108.5|1125|1109|1124.5|1108.5|6
1642963160000|2022-01-23 18:39:20|1124.36|1108.36|1124.37|1108.37|1124.37|1108.37|1124.36|1108.36|2
1642963170000|2022-01-23 18:39:30|1124.35|1108.35|1124.35|1108.35|1124.36|1108.36|1123.63|1107.63|16
1642963180000|2022-01-23 18:39:40|1124.36|1108.36|1124.29|1108.29|1124.36|1108.36|1124.29|1108.29|6
1642963190000|2022-01-23 18:39:50|1124.35|1108.35|1124.29|1108.29|1124.35|1108.35|1124.29|1108.29|2
1642963200000|2022-01-23 18:40:00|1124.35|1108.35|1123.62|1107.62|1124.35|1108.35|1123.62|1107.62|11
1642963210000|2022-01-23 18:40:10|1123.67|1107.67|1123.47|1107.47|1123.76|1107.76|1123.47|1107.47|6
1642963220000|2022-01-23 18:40:20|1123.27|1107.27|1121.39|1105.39|1123.27|1107.27|1121.39|1105.39|11
1642963230000|2022-01-23 18:40:30|1121.37|1105.37|1121.15|1105.15|1121.37|1105.37|1120.65|1104.65|15
1642963240000|2022-01-23 18:40:40|1120.95|1104.95|1121.7|1105.7|1121.74|1105.74|1120.85|1104.85|16
1642963250000|2022-01-23 18:40:50|1121.74|1105.74|1121.52|1105.52|1122.07|1106.07|1121.52|1105.52|9
1642963260000|2022-01-23 18:41:00|1121.51|1105.51|1120.18|1104.18|1121.51|1105.51|1119.68|1103.68|20
1642963270000|2022-01-23 18:41:10|1120.19|1104.19|1119.63|1103.63|1120.28|1104.28|1119.63|1103.63|15
1642963280000|2022-01-23 18:41:20|1119.62|1103.62|1120.13|1104.13|1120.28|1104.28|1119.34|1103.34|15
1642963290000|2022-01-23 18:41:30|1120.09|1104.09|1120.4|1104.4|1120.4|1104.4|1120.09|1104.09|6
1642963300000|2022-01-23 18:41:40|1120.58|1104.58|1120.54|1104.54|1121.1|1105.1|1120.54|1104.54|10
1642963310000|2022-01-23 18:41:50|1120.61|1104.61|1119.79|1103.79|1121.04|1105.04|1119.64|1103.64|20
1642963320000|2022-01-23 18:42:00|1119.9|1103.9|1120.49|1104.49|1120.64|1104.64|1119.9|1103.9|15
1642963330000|2022-01-23 18:42:10|1120.47|1104.47|1120.74|1104.74|1120.74|1104.74|1120.32|1104.32|17
1642963340000|2022-01-23 18:42:20|1120.72|1104.72|1122.47|1106.47|1122.47|1106.47|1120.72|1104.72|15
1642963350000|2022-01-23 18:42:30|1122.57|1106.57|1122.5|1106.5|1122.59|1106.59|1122.28|1106.28|11
1642963360000|2022-01-23 18:42:40|1122.32|1106.32|1121.63|1105.63|1122.32|1106.32|1121.61|1105.61|5
1642963370000|2022-01-23 18:42:50|1121.61|1105.61|1121.64|1105.64|1121.69|1105.69|1121.49|1105.49|7
1642963380000|2022-01-23 18:43:00|1121.62|1105.62|1122.27|1106.27|1122.75|1106.75|1121.62|1105.62|18
1642963390000|2022-01-23 18:43:10|1122.45|1106.45|1121.93|1105.93|1122.52|1106.52|1121.93|1105.93|15
1642963400000|2022-01-23 18:43:20|1121.95|1105.95|1122.27|1106.27|1122.27|1106.27|1121.95|1105.95|6
1642963410000|2022-01-23 18:43:30|1122.26|1106.26|1122.27|1106.27|1122.36|1106.36|1122.02|1106.02|13
1642963420000|2022-01-23 18:43:40|1122.09|1106.09|1122.57|1106.57|1122.58|1106.58|1121.87|1105.87|16
1642963430000|2022-01-23 18:43:50|1122.79|1106.79|1122.19|1106.19|1122.79|1106.79|1122.19|1106.19|7
1642963440000|2022-01-23 18:44:00|1122.2|1106.2|1122.55|1106.55|1122.69|1106.69|1122.2|1106.2|12
1642963450000|2022-01-23 18:44:10|1122.68|1106.68|1122.84|1106.84|1122.84|1106.84|1122.68|1106.68|2
1642963460000|2022-01-23 18:44:20|1122.91|1106.91|1123.91|1107.91|1124.02|1108.02|1122.91|1106.91|18
1642963470000|2022-01-23 18:44:30|1123.94|1107.94|1123.07|1107.07|1124.02|1108.02|1123.07|1107.07|11
1642963480000|2022-01-23 18:44:40|1122.89|1106.89|1121.04|1105.04|1122.89|1106.89|1121.04|1105.04|18
1642963490000|2022-01-23 18:44:50|1120.97|1104.97|1120.96|1104.96|1121.23|1105.23|1120.96|1104.96|13
1642963500000|2022-01-23 18:45:00|1120.99|1104.99|1121.91|1105.91|1121.91|1105.91|1120.99|1104.99|16
1642963510000|2022-01-23 18:45:10|1121.94|1105.94|1122.18|1106.18|1122.62|1106.62|1121.9|1105.9|21
1642963520000|2022-01-23 18:45:20|1122.32|1106.32|1121.32|1105.32|1122.32|1106.32|1121.32|1105.32|16
1642963530000|2022-01-23 18:45:30|1121.27|1105.27|1121.91|1105.91|1122.53|1106.53|1121.27|1105.27|17
1642963540000|2022-01-23 18:45:40|1121.96|1105.96|1122.4|1106.4|1122.4|1106.4|1121.91|1105.91|10
1642963550000|2022-01-23 18:45:50|1122.61|1106.61|1121.94|1105.94|1122.69|1106.69|1121.94|1105.94|12
1642963560000|2022-01-23 18:46:00|1122.07|1106.07|1121.55|1105.55|1122.28|1106.28|1121.51|1105.51|11
1642963570000|2022-01-23 18:46:10|1121.57|1105.57|1121.97|1105.97|1121.97|1105.97|1121.57|1105.57|3
1642963580000|2022-01-23 18:46:20|1121.96|1105.96|1120.71|1104.71|1121.96|1105.96|1120.69|1104.69|14
1642963590000|2022-01-23 18:46:30|1120.64|1104.64|1119.5|1103.5|1120.64|1104.64|1119.5|1103.5|13
1642963600000|2022-01-23 18:46:40|1119.39|1103.39|1118.56|1102.56|1119.39|1103.39|1118.56|1102.56|6
1642963610000|2022-01-23 18:46:50|1118.55|1102.55|1117.69|1101.69|1118.55|1102.55|1117.64|1101.64|14
1642963620000|2022-01-23 18:47:00|1117.78|1101.78|1118.72|1102.72|1118.72|1102.72|1117.66|1101.66|14
1642963630000|2022-01-23 18:47:10|1118.99|1102.99|1118.6|1102.6|1119.28|1103.28|1118.6|1102.6|14
1642963640000|2022-01-23 18:47:20|1118.53|1102.53|1117.66|1101.66|1118.53|1102.53|1117.66|1101.66|11
1642963650000|2022-01-23 18:47:30|1117.58|1101.58|1117.33|1101.33|1117.58|1101.58|1116.92|1100.92|11
1642963660000|2022-01-23 18:47:40|1117.41|1101.41|1117.45|1101.45|1117.72|1101.72|1117.35|1101.35|15
1642963670000|2022-01-23 18:47:50|1117.47|1101.47|1117.08|1101.08|1117.48|1101.48|1117.06|1101.06|12
1642963680000|2022-01-23 18:48:00|1117.06|1101.06|1117.44|1101.44|1117.44|1101.44|1117.06|1101.06|10
1642963690000|2022-01-23 18:48:10|1117.43|1101.43|1117.15|1101.15|1117.63|1101.63|1117.13|1101.13|14
1642963700000|2022-01-23 18:48:20|1117|1101|1115.03|1099.03|1117|1101|1115.03|1099.03|21
1642963710000|2022-01-23 18:48:30|1114.94|1098.94|1114.9|1098.9|1115.13|1099.13|1114.79|1098.79|9
1642963720000|2022-01-23 18:48:40|1114.98|1098.98|1114.55|1098.55|1115.63|1099.63|1114.55|1098.55|19
1642963730000|2022-01-23 18:48:50|1114.39|1098.39|1112.17|1096.17|1114.57|1098.57|1112.17|1096.17|18
1642963740000|2022-01-23 18:49:00|1112.29|1096.29|1112.3|1096.3|1113.31|1097.31|1112.17|1096.17|31
1642963750000|2022-01-23 18:49:10|1112.37|1096.37|1112.88|1096.88|1113.53|1097.53|1112.37|1096.37|19
1642963760000|2022-01-23 18:49:20|1112.78|1096.78|1113.2|1097.2|1113.43|1097.43|1112.78|1096.78|14
1642963770000|2022-01-23 18:49:30|1113.29|1097.29|1112.42|1096.42|1113.29|1097.29|1111.85|1095.85|20
1642963780000|2022-01-23 18:49:40|1112.17|1096.17|1111.33|1095.33|1112.22|1096.22|1110.63|1094.63|22
1642963790000|2022-01-23 18:49:50|1111.31|1095.31|1110.78|1094.78|1111.76|1095.76|1110.78|1094.78|24
1642963800000|2022-01-23 18:50:00|1110.72|1094.72|1109.19|1093.19|1110.89|1094.89|1109.19|1093.19|15
1642963810000|2022-01-23 18:50:10|1109.25|1093.25|1107.47|1091.47|1109.25|1093.25|1104.26|1088.26|33
1642963820000|2022-01-23 18:50:20|1107.54|1091.54|1108.84|1092.84|1109.61|1093.61|1107.32|1091.32|28
1642963830000|2022-01-23 18:50:30|1108.68|1092.68|1109.42|1093.42|1109.62|1093.62|1108.68|1092.68|9
1642963840000|2022-01-23 18:50:40|1109.38|1093.38|1108.64|1092.64|1109.38|1093.38|1108.64|1092.64|16
1642963850000|2022-01-23 18:50:50|1108.62|1092.62|1108.32|1092.32|1108.7|1092.7|1108.08|1092.08|15
1642963860000|2022-01-23 18:51:00|1108.52|1092.52|1109.46|1093.46|1109.7|1093.7|1108.41|1092.41|17
1642963870000|2022-01-23 18:51:10|1109.51|1093.51|1111.39|1095.39|1111.53|1095.53|1109.49|1093.49|21
1642963880000|2022-01-23 18:51:20|1111.36|1095.36|1113.36|1097.36|1113.36|1097.36|1110.74|1094.74|34
1642963890000|2022-01-23 18:51:30|1112.93|1096.93|1111.56|1095.56|1112.93|1096.93|1111.23|1095.23|21
1642963900000|2022-01-23 18:51:40|1111.39|1095.39|1111.4|1095.4|1111.59|1095.59|1111.39|1095.39|9
1642963910000|2022-01-23 18:51:50|1111.3|1095.3|1109.85|1093.85|1111.31|1095.31|1109.42|1093.42|23
1642963920000|2022-01-23 18:52:00|1109.94|1093.94|1110.48|1094.48|1110.76|1094.76|1109.94|1093.94|14
1642963930000|2022-01-23 18:52:10|1110.49|1094.49|1110.47|1094.47|1110.5|1094.5|1109.59|1093.59|20
1642963940000|2022-01-23 18:52:20|1110.48|1094.48|1110.73|1094.73|1110.73|1094.73|1110.19|1094.19|16
1642963950000|2022-01-23 18:52:30|1110.8|1094.8|1111.52|1095.52|1112.17|1096.17|1110.8|1094.8|27
1642963960000|2022-01-23 18:52:40|1111.53|1095.53|1111.52|1095.52|1111.55|1095.55|1111.44|1095.44|7
1642963970000|2022-01-23 18:52:50|1111.72|1095.72|1111.74|1095.74|1111.74|1095.74|1111.57|1095.57|6
1642963980000|2022-01-23 18:53:00|1111.57|1095.57|1111.33|1095.33|1111.59|1095.59|1111.33|1095.33|13
1642963990000|2022-01-23 18:53:10|1111.25|1095.25|1111.62|1095.62|1111.71|1095.71|1111.25|1095.25|14
1642964000000|2022-01-23 18:53:20|1111.52|1095.52|1112.11|1096.11|1112.11|1096.11|1111.52|1095.52|11
1642964010000|2022-01-23 18:53:30|1111.82|1095.82|1110.77|1094.77|1111.89|1095.89|1110.77|1094.77|21
1642964020000|2022-01-23 18:53:40|1110.49|1094.49|1109.37|1093.37|1110.49|1094.49|1109.37|1093.37|18
1642964030000|2022-01-23 18:53:50|1109.39|1093.39|1109.52|1093.52|1109.67|1093.67|1109.36|1093.36|19
1642964040000|2022-01-23 18:54:00|1109.53|1093.53|1109.46|1093.46|1109.55|1093.55|1109.21|1093.21|20
1642964050000|2022-01-23 18:54:10|1109.13|1093.13|1109.09|1093.09|1109.55|1093.55|1108.54|1092.54|30
1642964060000|2022-01-23 18:54:20|1108.91|1092.91|1109.29|1093.29|1109.3|1093.3|1108.43|1092.43|22
1642964070000|2022-01-23 18:54:30|1109.39|1093.39|1109.58|1093.58|1109.75|1093.75|1109.3|1093.3|19
1642964080000|2022-01-23 18:54:40|1109.52|1093.52|1109.16|1093.16|1109.57|1093.57|1109.14|1093.14|17
1642964090000|2022-01-23 18:54:50|1109.17|1093.17|1108.65|1092.65|1109.17|1093.17|1108.63|1092.63|15
1642964100000|2022-01-23 18:55:00|1108.66|1092.66|1106.99|1090.99|1108.78|1092.78|1106.95|1090.95|20
1642964110000|2022-01-23 18:55:10|1107.07|1091.07|1105.81|1089.81|1107.3|1091.3|1105.81|1089.81|19
1642964120000|2022-01-23 18:55:20|1105.8|1089.8|1107.47|1091.47|1107.47|1091.47|1105.39|1089.39|21
1642964130000|2022-01-23 18:55:30|1107.4|1091.4|1105.53|1089.53|1107.57|1091.57|1105.53|1089.53|25
1642964140000|2022-01-23 18:55:40|1105.79|1089.79|1107.14|1091.14|1107.3|1091.3|1105.79|1089.79|17
1642964150000|2022-01-23 18:55:50|1107.31|1091.31|1107.47|1091.47|1107.47|1091.47|1106.39|1090.39|18
1642964160000|2022-01-23 18:56:00|1107.18|1091.18|1107.46|1091.46|1107.46|1091.46|1106.43|1090.43|19
1642964170000|2022-01-23 18:56:10|1107.87|1091.87|1109.22|1093.22|1109.5|1093.5|1107.81|1091.81|28
1642964180000|2022-01-23 18:56:20|1109.23|1093.23|1111.13|1095.13|1111.22|1095.22|1109.13|1093.13|23
1642964190000|2022-01-23 18:56:30|1111.14|1095.14|1111.58|1095.58|1111.7|1095.7|1110.88|1094.88|14
1642964200000|2022-01-23 18:56:40|1111.42|1095.42|1111.86|1095.86|1112.05|1096.05|1111.42|1095.42|17
1642964210000|2022-01-23 18:56:50|1111.81|1095.81|1112.49|1096.49|1112.55|1096.55|1111.76|1095.76|10
1642964220000|2022-01-23 18:57:00|1112.46|1096.46|1115.27|1099.27|1115.27|1099.27|1111.77|1095.77|27
1642964230000|2022-01-23 18:57:10|1115.24|1099.24|1115.37|1099.37|1116.34|1100.34|1115.04|1099.04|26
1642964240000|2022-01-23 18:57:20|1115.3|1099.3|1114.29|1098.29|1115.3|1099.3|1113.86|1097.86|25
1642964250000|2022-01-23 18:57:30|1114.22|1098.22|1113.89|1097.89|1114.56|1098.56|1113.54|1097.54|19
1642964260000|2022-01-23 18:57:40|1113.86|1097.86|1112.56|1096.56|1113.86|1097.86|1112.35|1096.35|16
1642964270000|2022-01-23 18:57:50|1112.41|1096.41|1112.24|1096.24|1112.58|1096.58|1111.74|1095.74|19
1642964280000|2022-01-23 18:58:00|1112.32|1096.32|1113.12|1097.12|1113.24|1097.24|1112.28|1096.28|18
1642964290000|2022-01-23 18:58:10|1113.11|1097.11|1114.59|1098.59|1114.59|1098.59|1113.07|1097.07|15
1642964300000|2022-01-23 18:58:20|1114.58|1098.58|1113.73|1097.73|1114.65|1098.65|1113.73|1097.73|14
1642964310000|2022-01-23 18:58:30|1113.42|1097.42|1113.79|1097.79|1113.79|1097.79|1113.05|1097.05|13
1642964320000|2022-01-23 18:58:40|1113.73|1097.73|1114.84|1098.84|1114.84|1098.84|1113.64|1097.64|13
1642964330000|2022-01-23 18:58:50|1114.76|1098.76|1114.19|1098.19|1114.84|1098.84|1114.19|1098.19|7
1642964340000|2022-01-23 18:59:00|1114.15|1098.15|1114.47|1098.47|1114.56|1098.56|1113.42|1097.42|14
1642964350000|2022-01-23 18:59:10|1114.39|1098.39|1112.29|1096.29|1114.39|1098.39|1112.12|1096.12|20
1642964360000|2022-01-23 18:59:20|1111.64|1095.64|1113.05|1097.05|1113.11|1097.11|1111.64|1095.64|10
1642964370000|2022-01-23 18:59:30|1112.9|1096.9|1112.13|1096.13|1112.9|1096.9|1112.13|1096.13|7
1642964380000|2022-01-23 18:59:40|1112.12|1096.12|1111.58|1095.58|1112.12|1096.12|1111.35|1095.35|8
1642964390000|2022-01-23 18:59:50|1111.69|1095.69|1112.39|1096.39|1112.6|1096.6|1111.69|1095.69|17
1642964400000|2022-01-23 19:00:00|1112.4|1096.4|1111.41|1095.41|1112.4|1096.4|1111.41|1095.41|6
1642964410000|2022-01-23 19:00:10|1111.31|1095.31|1111.23|1095.23|1111.31|1095.31|1110.24|1094.24|24
1642964420000|2022-01-23 19:00:20|1111.22|1095.22|1112.51|1096.51|1112.51|1096.51|1111.22|1095.22|13
1642964430000|2022-01-23 19:00:30|1112.53|1096.53|1114.82|1098.82|1114.82|1098.82|1112.53|1096.53|18
1642964440000|2022-01-23 19:00:40|1114.92|1098.92|1118.61|1102.61|1118.61|1102.61|1114.92|1098.92|28
1642964450000|2022-01-23 19:00:50|1118.62|1102.62|1118.24|1102.24|1119.44|1103.44|1116.8|1100.8|30
1642964460000|2022-01-23 19:01:00|1118.4|1102.4|1118.62|1102.62|1120.58|1104.58|1118.4|1102.4|26
1642964470000|2022-01-23 19:01:10|1118.63|1102.63|1119.88|1103.88|1120.58|1104.58|1118.62|1102.62|25
1642964480000|2022-01-23 19:01:20|1119.58|1103.58|1117.79|1101.79|1119.58|1103.58|1117.78|1101.78|24
1642964490000|2022-01-23 19:01:30|1117.78|1101.78|1117.6|1101.6|1117.95|1101.95|1117.44|1101.44|14
1642964500000|2022-01-23 19:01:40|1117.5|1101.5|1116.74|1100.74|1117.5|1101.5|1116.74|1100.74|13
1642964510000|2022-01-23 19:01:50|1116.77|1100.77|1116.48|1100.48|1117.34|1101.34|1116.46|1100.46|16
1642964520000|2022-01-23 19:02:00|1116.49|1100.49|1116.44|1100.44|1116.59|1100.59|1115.93|1099.93|19
1642964530000|2022-01-23 19:02:10|1116.47|1100.47|1116.85|1100.85|1117.74|1101.74|1116.47|1100.47|19
1642964540000|2022-01-23 19:02:20|1116.84|1100.84|1116.45|1100.45|1116.86|1100.86|1116.24|1100.24|15
1642964550000|2022-01-23 19:02:30|1116.47|1100.47|1117.33|1101.33|1117.33|1101.33|1116.47|1100.47|12
1642964560000|2022-01-23 19:02:40|1117.34|1101.34|1116.6|1100.6|1117.53|1101.53|1116.58|1100.58|12
1642964570000|2022-01-23 19:02:50|1116.78|1100.78|1117.47|1101.47|1118.09|1102.09|1116.78|1100.78|19
1642964580000|2022-01-23 19:03:00|1117.31|1101.31|1117.05|1101.05|1117.31|1101.31|1116.53|1100.53|18
1642964590000|2022-01-23 19:03:10|1116.99|1100.99|1115.67|1099.67|1117.03|1101.03|1115.67|1099.67|13
1642964600000|2022-01-23 19:03:20|1115.57|1099.57|1115.48|1099.48|1115.57|1099.57|1115.13|1099.13|13
1642964610000|2022-01-23 19:03:30|1115.57|1099.57|1116.26|1100.26|1116.26|1100.26|1115.57|1099.57|13
1642964620000|2022-01-23 19:03:40|1116.13|1100.13|1115.65|1099.65|1116.14|1100.14|1115.65|1099.65|5
1642964630000|2022-01-23 19:03:50|1115.66|1099.66|1114.68|1098.68|1115.66|1099.66|1114.65|1098.65|10
1642964640000|2022-01-23 19:04:00|1114.69|1098.69|1115.79|1099.79|1115.79|1099.79|1114.68|1098.68|13
1642964650000|2022-01-23 19:04:10|1116|1100|1116|1100|1116|1100|1116|1100|1
1642964660000|2022-01-23 19:04:20|1116.14|1100.14|1115.85|1099.85|1116.14|1100.14|1115.64|1099.64|6
1642964670000|2022-01-23 19:04:30|1115.84|1099.84|1114.92|1098.92|1115.87|1099.87|1114.92|1098.92|9
1642964680000|2022-01-23 19:04:40|1114.85|1098.85|1115.16|1099.16|1115.16|1099.16|1114.45|1098.45|11
1642964690000|2022-01-23 19:04:50|1115.08|1099.08|1114.84|1098.84|1115.46|1099.46|1114.83|1098.83|13
1642964700000|2022-01-23 19:05:00|1114.83|1098.83|1114.92|1098.92|1114.92|1098.92|1114.51|1098.51|10
1642964710000|2022-01-23 19:05:10|1114.73|1098.73|1115.3|1099.3|1115.36|1099.36|1114.73|1098.73|14
1642964720000|2022-01-23 19:05:20|1115.46|1099.46|1115.52|1099.52|1115.54|1099.54|1115.45|1099.45|8
1642964730000|2022-01-23 19:05:30|1115.46|1099.46|1115.37|1099.37|1115.46|1099.46|1114.75|1098.75|16
1642964740000|2022-01-23 19:05:40|1115.38|1099.38|1114.75|1098.75|1115.47|1099.47|1114.75|1098.75|9
1642964750000|2022-01-23 19:05:50|1114.58|1098.58|1113.48|1097.48|1114.58|1098.58|1113.48|1097.48|7
1642964760000|2022-01-23 19:06:00|1113.45|1097.45|1112.15|1096.15|1113.45|1097.45|1112.15|1096.15|9
1642964770000|2022-01-23 19:06:10|1112.16|1096.16|1110.44|1094.44|1112.16|1096.16|1110.41|1094.41|15
1642964780000|2022-01-23 19:06:20|1110.51|1094.51|1111.87|1095.87|1111.88|1095.88|1110.51|1094.51|15
1642964790000|2022-01-23 19:06:30|1111.8|1095.8|1111.59|1095.59|1112.35|1096.35|1111.59|1095.59|11
1642964800000|2022-01-23 19:06:40|1111.58|1095.58|1111.08|1095.08|1111.58|1095.58|1111.08|1095.08|3
1642964810000|2022-01-23 19:06:50|1110.54|1094.54|1110.7|1094.7|1110.7|1094.7|1110.54|1094.54|2
1642964820000|2022-01-23 19:07:00|1110.76|1094.76|1112.31|1096.31|1112.31|1096.31|1110.76|1094.76|9
1642964830000|2022-01-23 19:07:10|1112.3|1096.3|1112.42|1096.42|1112.56|1096.56|1112.3|1096.3|6
1642964840000|2022-01-23 19:07:20|1112.51|1096.51|1114.16|1098.16|1114.75|1098.75|1112.51|1096.51|23
1642964850000|2022-01-23 19:07:30|1114.1|1098.1|1114.48|1098.48|1114.95|1098.95|1114.1|1098.1|20
1642964860000|2022-01-23 19:07:40|1114.5|1098.5|1113.93|1097.93|1114.55|1098.55|1113.85|1097.85|12
1642964870000|2022-01-23 19:07:50|1113.83|1097.83|1114.49|1098.49|1114.56|1098.56|1113.75|1097.75|18
1642964880000|2022-01-23 19:08:00|1114.55|1098.55|1114.5|1098.5|1114.95|1098.95|1114.31|1098.31|12
1642964890000|2022-01-23 19:08:10|1114.49|1098.49|1113.79|1097.79|1114.49|1098.49|1113.7|1097.7|8
1642964900000|2022-01-23 19:08:20|1113.72|1097.72|1112.19|1096.19|1113.72|1097.72|1112.19|1096.19|11
1642964910000|2022-01-23 19:08:30|1111.97|1095.97|1113.31|1097.31|1113.31|1097.31|1111.81|1095.81|16
1642964920000|2022-01-23 19:08:40|1113.49|1097.49|1112.77|1096.77|1113.49|1097.49|1112.77|1096.77|8
1642964930000|2022-01-23 19:08:50|1112.88|1096.88|1113.17|1097.17|1113.18|1097.18|1112.71|1096.71|10
1642964940000|2022-01-23 19:09:00|1113.13|1097.13|1111.76|1095.76|1113.19|1097.19|1111.76|1095.76|13
1642964950000|2022-01-23 19:09:10|1111.86|1095.86|1110.59|1094.59|1111.86|1095.86|1110.59|1094.59|6
1642964960000|2022-01-23 19:09:20|1110.81|1094.81|1111.2|1095.2|1111.51|1095.51|1110.8|1094.8|11
1642964970000|2022-01-23 19:09:30|1111.15|1095.15|1110.36|1094.36|1111.15|1095.15|1110.24|1094.24|14
1642964980000|2022-01-23 19:09:40|1109.66|1093.66|1109.97|1093.97|1110.48|1094.48|1109.66|1093.66|10
1642964990000|2022-01-23 19:09:50|1109.71|1093.71|1107.73|1091.73|1109.71|1093.71|1107.73|1091.73|21
1642965000000|2022-01-23 19:10:00|1107.64|1091.64|1107.79|1091.79|1108.03|1092.03|1107.47|1091.47|16
1642965010000|2022-01-23 19:10:10|1107.7|1091.7|1108.06|1092.06|1108.4|1092.4|1107.57|1091.57|17
1642965020000|2022-01-23 19:10:20|1108.03|1092.03|1108.48|1092.48|1108.5|1092.5|1107.66|1091.66|20
1642965030000|2022-01-23 19:10:30|1108.42|1092.42|1108.84|1092.84|1108.96|1092.96|1108.42|1092.42|19
1642965040000|2022-01-23 19:10:40|1108.79|1092.79|1108.78|1092.78|1108.97|1092.97|1108.78|1092.78|15
1642965050000|2022-01-23 19:10:50|1108.74|1092.74|1110.27|1094.27|1110.27|1094.27|1108.74|1092.74|14
1642965060000|2022-01-23 19:11:00|1110.28|1094.28|1108.95|1092.95|1110.64|1094.64|1108.79|1092.79|26
1642965070000|2022-01-23 19:11:10|1108.82|1092.82|1107.98|1091.98|1108.82|1092.82|1107.47|1091.47|18
1642965080000|2022-01-23 19:11:20|1107.91|1091.91|1108.38|1092.38|1108.38|1092.38|1107.9|1091.9|8
1642965090000|2022-01-23 19:11:30|1108.43|1092.43|1108.03|1092.03|1108.44|1092.44|1108.02|1092.02|13
1642965100000|2022-01-23 19:11:40|1107.98|1091.98|1107.99|1091.99|1108.07|1092.07|1107.68|1091.68|10
1642965110000|2022-01-23 19:11:50|1107.97|1091.97|1108.56|1092.56|1108.56|1092.56|1107.97|1091.97|17
1642965120000|2022-01-23 19:12:00|1108.5|1092.5|1108.67|1092.67|1108.67|1092.67|1108.45|1092.45|11
1642965130000|2022-01-23 19:12:10|1108.66|1092.66|1108.55|1092.55|1108.77|1092.77|1108.54|1092.54|11
1642965140000|2022-01-23 19:12:20|1108.54|1092.54|1108.56|1092.56|1108.56|1092.56|1108.3|1092.3|14
1642965150000|2022-01-23 19:12:30|1108.59|1092.59|1108.78|1092.78|1108.79|1092.79|1108.56|1092.56|5
1642965160000|2022-01-23 19:12:40|1108.76|1092.76|1106.56|1090.56|1108.76|1092.76|1106.52|1090.52|19
1642965170000|2022-01-23 19:12:50|1106.72|1090.72|1105.91|1089.91|1106.87|1090.87|1105.01|1089.01|17
1642965180000|2022-01-23 19:13:00|1105.99|1089.99|1107.54|1091.54|1107.54|1091.54|1105.99|1089.99|14
1642965190000|2022-01-23 19:13:10|1107.58|1091.58|1106.53|1090.53|1107.58|1091.58|1106.53|1090.53|13
1642965200000|2022-01-23 19:13:20|1106.55|1090.55|1104.96|1088.96|1106.55|1090.55|1104.96|1088.96|10
1642965210000|2022-01-23 19:13:30|1104.91|1088.91|1105.2|1089.2|1105.22|1089.22|1104.42|1088.42|13
1642965220000|2022-01-23 19:13:40|1105.21|1089.21|1105.84|1089.84|1106.33|1090.33|1105.21|1089.21|22
1642965230000|2022-01-23 19:13:50|1105.78|1089.78|1105.49|1089.49|1105.82|1089.82|1105.49|1089.49|8
1642965240000|2022-01-23 19:14:00|1105.35|1089.35|1104.47|1088.47|1105.35|1089.35|1104.42|1088.42|20
1642965250000|2022-01-23 19:14:10|1104.46|1088.46|1104.67|1088.67|1104.68|1088.68|1103.62|1087.62|17
1642965260000|2022-01-23 19:14:20|1104.91|1088.91|1105.55|1089.55|1105.75|1089.75|1104.9|1088.9|17
1642965270000|2022-01-23 19:14:30|1105.52|1089.52|1105.58|1089.58|1105.9|1089.9|1105.5|1089.5|17
1642965280000|2022-01-23 19:14:40|1105.59|1089.59|1107.69|1091.69|1107.71|1091.71|1105.59|1089.59|13
1642965290000|2022-01-23 19:14:50|1107.91|1091.91|1108.4|1092.4|1108.4|1092.4|1107.76|1091.76|10
1642965300000|2022-01-23 19:15:00|1108.51|1092.51|1105.4|1089.4|1108.51|1092.51|1105.4|1089.4|20
1642965310000|2022-01-23 19:15:10|1105.46|1089.46|1107.5|1091.5|1107.5|1091.5|1105.46|1089.46|21
1642965320000|2022-01-23 19:15:20|1107.51|1091.51|1107.39|1091.39|1107.52|1091.52|1107.39|1091.39|10
1642965330000|2022-01-23 19:15:30|1107.31|1091.31|1105.86|1089.86|1107.31|1091.31|1105.86|1089.86|11
1642965340000|2022-01-23 19:15:40|1106.04|1090.04|1104.58|1088.58|1106.04|1090.04|1104.58|1088.58|17
1642965350000|2022-01-23 19:15:50|1104.74|1088.74|1102.51|1086.51|1104.74|1088.74|1102.46|1086.46|20
1642965360000|2022-01-23 19:16:00|1102.5|1086.5|1101.84|1085.84|1103.98|1087.98|1101.84|1085.84|32
1642965370000|2022-01-23 19:16:10|1101.93|1085.93|1100.89|1084.89|1102.09|1086.09|1098.18|1082.18|31
1642965380000|2022-01-23 19:16:20|1100.9|1084.9|1100.65|1084.65|1100.9|1084.9|1100.1|1084.1|18
1642965390000|2022-01-23 19:16:30|1100.51|1084.51|1099.74|1083.74|1100.51|1084.51|1099.71|1083.71|9
1642965400000|2022-01-23 19:16:40|1099.64|1083.64|1100.02|1084.02|1100.02|1084.02|1098.66|1082.66|22
1642965410000|2022-01-23 19:16:50|1100.19|1084.19|1100.95|1084.95|1101.09|1085.09|1100.05|1084.05|11
1642965420000|2022-01-23 19:17:00|1100.91|1084.91|1101.62|1085.62|1102.22|1086.22|1100.91|1084.91|25
1642965430000|2022-01-23 19:17:10|1101.3|1085.3|1101.43|1085.43|1101.71|1085.71|1100.82|1084.82|29
1642965440000|2022-01-23 19:17:20|1101|1085|1100.23|1084.23|1101|1085|1099.69|1083.69|22
1642965450000|2022-01-23 19:17:30|1100.12|1084.12|1100.61|1084.61|1100.61|1084.61|1100.03|1084.03|15
1642965460000|2022-01-23 19:17:40|1100.36|1084.36|1101.62|1085.62|1101.62|1085.62|1100.36|1084.36|26
1642965470000|2022-01-23 19:17:50|1101.51|1085.51|1101.26|1085.26|1101.67|1085.67|1101.25|1085.25|19
1642965480000|2022-01-23 19:18:00|1101.25|1085.25|1101.4|1085.4|1101.41|1085.41|1101.25|1085.25|5
1642965490000|2022-01-23 19:18:10|1101.5|1085.5|1101.92|1085.92|1101.99|1085.99|1101.5|1085.5|12
1642965500000|2022-01-23 19:18:20|1102.3|1086.3|1103.02|1087.02|1103.02|1087.02|1102.05|1086.05|13
1642965510000|2022-01-23 19:18:30|1103.03|1087.03|1103.04|1087.04|1103.04|1087.04|1102.55|1086.55|12
1642965520000|2022-01-23 19:18:40|1102.69|1086.69|1106.39|1090.39|1106.41|1090.41|1102.69|1086.69|21
1642965530000|2022-01-23 19:18:50|1106.38|1090.38|1107.83|1091.83|1108.02|1092.02|1106.38|1090.38|32
1642965540000|2022-01-23 19:19:00|1107.96|1091.96|1106.95|1090.95|1108.32|1092.32|1106.46|1090.46|31
1642965550000|2022-01-23 19:19:10|1106.96|1090.96|1106.51|1090.51|1107.31|1091.31|1106.49|1090.49|23
1642965560000|2022-01-23 19:19:20|1106.49|1090.49|1105.91|1089.91|1106.49|1090.49|1105.57|1089.57|20
1642965570000|2022-01-23 19:19:30|1106.13|1090.13|1106.41|1090.41|1106.8|1090.8|1106.13|1090.13|17
1642965580000|2022-01-23 19:19:40|1106.3|1090.3|1106.28|1090.28|1106.33|1090.33|1105.9|1089.9|15
1642965590000|2022-01-23 19:19:50|1106.3|1090.3|1106.25|1090.25|1106.36|1090.36|1106.09|1090.09|8
1642965600000|2022-01-23 19:20:00|1106.28|1090.28|1106.26|1090.26|1106.32|1090.32|1105.88|1089.88|11
1642965610000|2022-01-23 19:20:10|1106.27|1090.27|1105.78|1089.78|1106.57|1090.57|1105.75|1089.75|18
1642965620000|2022-01-23 19:20:20|1105.79|1089.79|1106.4|1090.4|1106.64|1090.64|1105.56|1089.56|21
1642965630000|2022-01-23 19:20:30|1106.39|1090.39|1105.11|1089.11|1106.39|1090.39|1105.11|1089.11|18
1642965640000|2022-01-23 19:20:40|1105.09|1089.09|1105.06|1089.06|1105.24|1089.24|1104.37|1088.37|17
1642965650000|2022-01-23 19:20:50|1105.86|1089.86|1108.38|1092.38|1108.49|1092.49|1105.86|1089.86|24
1642965660000|2022-01-23 19:21:00|1108.29|1092.29|1108.36|1092.36|1108.59|1092.59|1107.55|1091.55|20
1642965670000|2022-01-23 19:21:10|1108.5|1092.5|1109.26|1093.26|1109.26|1093.26|1108.5|1092.5|9
1642965680000|2022-01-23 19:21:20|1109.12|1093.12|1107.55|1091.55|1109.25|1093.25|1107.23|1091.23|18
1642965690000|2022-01-23 19:21:30|1107.71|1091.71|1108.07|1092.07|1108.22|1092.22|1107.55|1091.55|10
1642965700000|2022-01-23 19:21:40|1107.97|1091.97|1108.82|1092.82|1108.82|1092.82|1107.97|1091.97|11
1642965710000|2022-01-23 19:21:50|1108.74|1092.74|1109.46|1093.46|1109.46|1093.46|1108.13|1092.13|17
1642965720000|2022-01-23 19:22:00|1109.47|1093.47|1110.3|1094.3|1110.3|1094.3|1109.47|1093.47|15
1642965730000|2022-01-23 19:22:10|1110.29|1094.29|1110.55|1094.55|1110.55|1094.55|1110.29|1094.29|4
1642965740000|2022-01-23 19:22:20|1110.49|1094.49|1111.94|1095.94|1111.97|1095.97|1110.45|1094.45|12
1642965750000|2022-01-23 19:22:30|1112.05|1096.05|1111.79|1095.79|1112.51|1096.51|1111.79|1095.79|14
1642965760000|2022-01-23 19:22:40|1111.73|1095.73|1112.27|1096.27|1112.27|1096.27|1111.72|1095.72|6
1642965770000|2022-01-23 19:22:50|1112.28|1096.28|1112.58|1096.58|1112.59|1096.59|1112.2|1096.2|15
1642965780000|2022-01-23 19:23:00|1112.59|1096.59|1112.51|1096.51|1113.24|1097.24|1112.51|1096.51|18
1642965790000|2022-01-23 19:23:10|1112.47|1096.47|1110.58|1094.58|1112.47|1096.47|1110.58|1094.58|13
1642965800000|2022-01-23 19:23:20|1110.49|1094.49|1109.53|1093.53|1110.49|1094.49|1109.51|1093.51|21
1642965810000|2022-01-23 19:23:30|1109.61|1093.61|1110.95|1094.95|1111.13|1095.13|1109.61|1093.61|16
1642965820000|2022-01-23 19:23:40|1110.97|1094.97|1110.49|1094.49|1111.09|1095.09|1110.49|1094.49|12
1642965830000|2022-01-23 19:23:50|1110.57|1094.57|1111.36|1095.36|1111.36|1095.36|1110.57|1094.57|14
1642965840000|2022-01-23 19:24:00|1111.24|1095.24|1111.3|1095.3|1111.8|1095.8|1111.24|1095.24|18
1642965850000|2022-01-23 19:24:10|1111.26|1095.26|1110.76|1094.76|1111.31|1095.31|1110.76|1094.76|7
1642965860000|2022-01-23 19:24:20|1110.75|1094.75|1110.8|1094.8|1110.85|1094.85|1110.3|1094.3|12
1642965870000|2022-01-23 19:24:30|1110.92|1094.92|1111.58|1095.58|1111.61|1095.61|1110.92|1094.92|11
1642965880000|2022-01-23 19:24:40|1111.74|1095.74|1111.37|1095.37|1111.74|1095.74|1111.36|1095.36|9
1642965890000|2022-01-23 19:24:50|1111.19|1095.19|1111.23|1095.23|1111.32|1095.32|1111.09|1095.09|17
1642965900000|2022-01-23 19:25:00|1111.22|1095.22|1111.36|1095.36|1111.51|1095.51|1111.22|1095.22|11
1642965910000|2022-01-23 19:25:10|1111.49|1095.49|1110.19|1094.19|1111.49|1095.49|1110.19|1094.19|12
1642965920000|2022-01-23 19:25:20|1110.17|1094.17|1109|1093|1110.17|1094.17|1108.53|1092.53|22
1642965930000|2022-01-23 19:25:30|1109.2|1093.2|1109.75|1093.75|1110.21|1094.21|1109.11|1093.11|17
1642965940000|2022-01-23 19:25:40|1109.57|1093.57|1109.36|1093.36|1109.91|1093.91|1109.34|1093.34|15
1642965950000|2022-01-23 19:25:50|1109.42|1093.42|1109.5|1093.5|1109.86|1093.86|1109.35|1093.35|13
1642965960000|2022-01-23 19:26:00|1109.62|1093.62|1109.64|1093.64|1110.45|1094.45|1109.62|1093.62|21
1642965970000|2022-01-23 19:26:10|1109.62|1093.62|1110.45|1094.45|1110.45|1094.45|1109.62|1093.62|16
1642965980000|2022-01-23 19:26:20|1110.57|1094.57|1111.54|1095.54|1111.57|1095.57|1110.54|1094.54|19
1642965990000|2022-01-23 19:26:30|1111.6|1095.6|1112.78|1096.78|1112.78|1096.78|1111.6|1095.6|21
1642966000000|2022-01-23 19:26:40|1112.76|1096.76|1113.28|1097.28|1113.28|1097.28|1111.8|1095.8|20
1642966010000|2022-01-23 19:26:50|1113.27|1097.27|1114.42|1098.42|1115.26|1099.26|1113.27|1097.27|28
1642966020000|2022-01-23 19:27:00|1114.36|1098.36|1114.39|1098.39|1114.41|1098.41|1113.71|1097.71|23
1642966030000|2022-01-23 19:27:10|1114.42|1098.42|1115.13|1099.13|1115.32|1099.32|1114.41|1098.41|18
1642966040000|2022-01-23 19:27:20|1114.97|1098.97|1115.74|1099.74|1115.74|1099.74|1114.9|1098.9|14
1642966050000|2022-01-23 19:27:30|1116.31|1100.31|1115.76|1099.76|1116.62|1100.62|1115.57|1099.57|17
1642966060000|2022-01-23 19:27:40|1115.51|1099.51|1115.58|1099.58|1115.58|1099.58|1115.18|1099.18|19
1642966070000|2022-01-23 19:27:50|1116.08|1100.08|1115.33|1099.33|1116.08|1100.08|1115.33|1099.33|9
1642966080000|2022-01-23 19:28:00|1115.45|1099.45|1113.78|1097.78|1115.45|1099.45|1113.68|1097.68|15
1642966090000|2022-01-23 19:28:10|1113.68|1097.68|1112.62|1096.62|1113.68|1097.68|1112.62|1096.62|12
1642966100000|2022-01-23 19:28:20|1112.7|1096.7|1113.8|1097.8|1113.8|1097.8|1112.58|1096.58|16
1642966110000|2022-01-23 19:28:30|1113.75|1097.75|1112.98|1096.98|1113.78|1097.78|1112.77|1096.77|18
1642966120000|2022-01-23 19:28:40|1112.72|1096.72|1113.8|1097.8|1113.97|1097.97|1112.62|1096.62|19
1642966130000|2022-01-23 19:28:50|1113.62|1097.62|1115.93|1099.93|1115.93|1099.93|1113.54|1097.54|18
1642966140000|2022-01-23 19:29:00|1115.84|1099.84|1116.65|1100.65|1117.18|1101.18|1115.84|1099.84|12
1642966150000|2022-01-23 19:29:10|1116.64|1100.64|1116.22|1100.22|1116.64|1100.64|1115.73|1099.73|17
1642966160000|2022-01-23 19:29:20|1116.21|1100.21|1117.68|1101.68|1117.68|1101.68|1115.75|1099.75|15
1642966170000|2022-01-23 19:29:30|1117.67|1101.67|1116.24|1100.24|1117.74|1101.74|1115.77|1099.77|30
1642966180000|2022-01-23 19:29:40|1116.25|1100.25|1116.78|1100.78|1116.78|1100.78|1116.22|1100.22|18
1642966190000|2022-01-23 19:29:50|1117.26|1101.26|1116.3|1100.3|1117.31|1101.31|1115.93|1099.93|19
1642966200000|2022-01-23 19:30:00|1116.36|1100.36|1115.98|1099.98|1116.36|1100.36|1115.61|1099.61|11
1642966210000|2022-01-23 19:30:10|1115.79|1099.79|1116.42|1100.42|1116.46|1100.46|1115.59|1099.59|15
1642966220000|2022-01-23 19:30:20|1116.28|1100.28|1117.87|1101.87|1118.11|1102.11|1116.28|1100.28|17
1642966230000|2022-01-23 19:30:30|1117.91|1101.91|1118.24|1102.24|1118.24|1102.24|1117.83|1101.83|8
1642966240000|2022-01-23 19:30:40|1118.31|1102.31|1117.8|1101.8|1118.5|1102.5|1117.8|1101.8|17
1642966250000|2022-01-23 19:30:50|1117.72|1101.72|1117.23|1101.23|1117.72|1101.72|1116.54|1100.54|24
1642966260000|2022-01-23 19:31:00|1117.17|1101.17|1115.71|1099.71|1117.17|1101.17|1115.71|1099.71|11
1642966270000|2022-01-23 19:31:10|1115.65|1099.65|1116.39|1100.39|1116.47|1100.47|1115.65|1099.65|14
1642966280000|2022-01-23 19:31:20|1116.43|1100.43|1116.35|1100.35|1116.43|1100.43|1116.35|1100.35|2
1642966290000|2022-01-23 19:31:30|1116.37|1100.37|1116.03|1100.03|1116.37|1100.37|1115.64|1099.64|18
1642966300000|2022-01-23 19:31:40|1116.08|1100.08|1115.54|1099.54|1116.08|1100.08|1115.52|1099.52|9
1642966310000|2022-01-23 19:31:50|1115.51|1099.51|1115.95|1099.95|1116.13|1100.13|1115.44|1099.44|12
1642966320000|2022-01-23 19:32:00|1115.72|1099.72|1114.22|1098.22|1115.72|1099.72|1114.22|1098.22|14
1642966330000|2022-01-23 19:32:10|1114.02|1098.02|1114.68|1098.68|1114.68|1098.68|1113.58|1097.58|21
1642966340000|2022-01-23 19:32:20|1114.61|1098.61|1115.69|1099.69|1115.69|1099.69|1114.4|1098.4|18
1642966350000|2022-01-23 19:32:30|1115.77|1099.77|1116.82|1100.82|1117.52|1101.52|1115.77|1099.77|18
1642966360000|2022-01-23 19:32:40|1116.77|1100.77|1115.86|1099.86|1117.37|1101.37|1115.86|1099.86|20
1642966370000|2022-01-23 19:32:50|1115.93|1099.93|1116.52|1100.52|1117.13|1101.13|1115.41|1099.41|23
1642966380000|2022-01-23 19:33:00|1116.28|1100.28|1117.64|1101.64|1117.95|1101.95|1116.28|1100.28|15
1642966390000|2022-01-23 19:33:10|1117.57|1101.57|1116.79|1100.79|1117.95|1101.95|1116.63|1100.63|19
1642966400000|2022-01-23 19:33:20|1116.8|1100.8|1116.45|1100.45|1116.8|1100.8|1116.39|1100.39|18
1642966410000|2022-01-23 19:33:30|1116.43|1100.43|1116.3|1100.3|1116.55|1100.55|1116.28|1100.28|14
1642966420000|2022-01-23 19:33:40|1116.26|1100.26|1115.6|1099.6|1116.29|1100.29|1115.6|1099.6|10
1642966430000|2022-01-23 19:33:50|1115.5|1099.5|1114.1|1098.1|1115.5|1099.5|1113.56|1097.56|21
1642966440000|2022-01-23 19:34:00|1114.09|1098.09|1114.28|1098.28|1114.47|1098.47|1113.66|1097.66|24
1642966450000|2022-01-23 19:34:10|1114.45|1098.45|1114.62|1098.62|1115.03|1099.03|1114.45|1098.45|21
1642966460000|2022-01-23 19:34:20|1114.61|1098.61|1115.3|1099.3|1115.48|1099.48|1114.61|1098.61|9
1642966470000|2022-01-23 19:34:30|1115.48|1099.48|1114.59|1098.59|1115.51|1099.51|1114.59|1098.59|11
1642966480000|2022-01-23 19:34:40|1114.58|1098.58|1114.13|1098.13|1114.64|1098.64|1114.13|1098.13|19
1642966490000|2022-01-23 19:34:50|1113.87|1097.87|1114.31|1098.31|1114.37|1098.37|1113.77|1097.77|21
1642966500000|2022-01-23 19:35:00|1114.29|1098.29|1113.38|1097.38|1114.5|1098.5|1113.11|1097.11|20
1642966510000|2022-01-23 19:35:10|1113.24|1097.24|1113.28|1097.28|1113.29|1097.29|1112.46|1096.46|22
1642966520000|2022-01-23 19:35:20|1113.27|1097.27|1112.83|1096.83|1113.28|1097.28|1112.68|1096.68|13
1642966530000|2022-01-23 19:35:30|1112.57|1096.57|1112.23|1096.23|1112.65|1096.65|1112.22|1096.22|16
1642966540000|2022-01-23 19:35:40|1112.22|1096.22|1113.17|1097.17|1113.18|1097.18|1112.22|1096.22|14
1642966550000|2022-01-23 19:35:50|1113.18|1097.18|1113.64|1097.64|1114.1|1098.1|1113.18|1097.18|14
1642966560000|2022-01-23 19:36:00|1113.65|1097.65|1112.79|1096.79|1113.65|1097.65|1112.79|1096.79|16
1642966570000|2022-01-23 19:36:10|1113.16|1097.16|1113.8|1097.8|1114|1098|1113.1|1097.1|19
1642966580000|2022-01-23 19:36:20|1113.84|1097.84|1113.01|1097.01|1113.84|1097.84|1112.95|1096.95|17
1642966590000|2022-01-23 19:36:30|1112.96|1096.96|1112.97|1096.97|1113.21|1097.21|1112.53|1096.53|15
1642966600000|2022-01-23 19:36:40|1112.96|1096.96|1111.78|1095.78|1112.96|1096.96|1111.78|1095.78|20
1642966610000|2022-01-23 19:36:50|1111.8|1095.8|1110.51|1094.51|1111.8|1095.8|1110.51|1094.51|26
1642966620000|2022-01-23 19:37:00|1110.5|1094.5|1109.71|1093.71|1110.5|1094.5|1109.71|1093.71|12
1642966630000|2022-01-23 19:37:10|1109.43|1093.43|1108.74|1092.74|1109.43|1093.43|1108.52|1092.52|19
1642966640000|2022-01-23 19:37:20|1108.64|1092.64|1106.48|1090.48|1108.96|1092.96|1106.48|1090.48|16
1642966650000|2022-01-23 19:37:30|1106.38|1090.38|1107.1|1091.1|1107.1|1091.1|1106.38|1090.38|10
1642966660000|2022-01-23 19:37:40|1107.16|1091.16|1107.55|1091.55|1107.58|1091.58|1106.7|1090.7|21
1642966670000|2022-01-23 19:37:50|1107.6|1091.6|1106.69|1090.69|1107.99|1091.99|1106.63|1090.63|23
1642966680000|2022-01-23 19:38:00|1106.4|1090.4|1106.77|1090.77|1106.98|1090.98|1106.2|1090.2|15
1642966690000|2022-01-23 19:38:10|1106.75|1090.75|1105|1089|1106.75|1090.75|1105|1089|23
1642966700000|2022-01-23 19:38:20|1104.72|1088.72|1102.63|1086.63|1104.73|1088.73|1102.63|1086.63|28
1642966710000|2022-01-23 19:38:30|1102.51|1086.51|1103.51|1087.51|1104.02|1088.02|1102.51|1086.51|26
1642966720000|2022-01-23 19:38:40|1103.61|1087.61|1101.52|1085.52|1103.61|1087.61|1101.5|1085.5|17
1642966730000|2022-01-23 19:38:50|1101.51|1085.51|1102.52|1086.52|1103.13|1087.13|1101.41|1085.41|24
1642966740000|2022-01-23 19:39:00|1102.2|1086.2|1101.51|1085.51|1102.5|1086.5|1101.45|1085.45|25
1642966750000|2022-01-23 19:39:10|1101.77|1085.77|1099.03|1083.03|1101.97|1085.97|1098.42|1082.42|30
1642966760000|2022-01-23 19:39:20|1099.17|1083.17|1097.97|1081.97|1099.21|1083.21|1097.55|1081.55|18
1642966770000|2022-01-23 19:39:30|1097.92|1081.92|1097.75|1081.75|1097.92|1081.92|1097.42|1081.42|13
1642966780000|2022-01-23 19:39:40|1097.74|1081.74|1097.48|1081.48|1098.31|1082.31|1097.48|1081.48|15
1642966790000|2022-01-23 19:39:50|1097.46|1081.46|1097.46|1081.46|1097.95|1081.95|1096.39|1080.39|25
1642966800000|2022-01-23 19:40:00|1097.48|1081.48|1094.66|1078.66|1097.48|1081.48|1094.66|1078.66|25
1642966810000|2022-01-23 19:40:10|1094.67|1078.67|1093.25|1077.25|1094.95|1078.95|1093.2|1077.2|22
1642966820000|2022-01-23 19:40:20|1093.7|1077.7|1094.13|1078.13|1094.57|1078.57|1093.7|1077.7|24
1642966830000|2022-01-23 19:40:30|1094.18|1078.18|1095.05|1079.05|1095.86|1079.86|1094.18|1078.18|23
1642966840000|2022-01-23 19:40:40|1095.25|1079.25|1095.06|1079.06|1095.54|1079.54|1094.45|1078.45|20
1642966850000|2022-01-23 19:40:50|1095.05|1079.05|1095.87|1079.87|1096.85|1080.85|1095.05|1079.05|30
1642966860000|2022-01-23 19:41:00|1095.84|1079.84|1094.21|1078.21|1095.84|1079.84|1093.65|1077.65|29
1642966870000|2022-01-23 19:41:10|1094.22|1078.22|1095.48|1079.48|1095.84|1079.84|1093.64|1077.64|21
1642966880000|2022-01-23 19:41:20|1095.46|1079.46|1094.56|1078.56|1095.46|1079.46|1093.89|1077.89|25
1642966890000|2022-01-23 19:41:30|1094.53|1078.53|1092.52|1076.52|1094.53|1078.53|1092.51|1076.51|23
1642966900000|2022-01-23 19:41:40|1092.5|1076.5|1092.21|1076.21|1092.5|1076.5|1091.09|1075.09|25
1642966910000|2022-01-23 19:41:50|1092.3|1076.3|1092.12|1076.12|1093.45|1077.45|1092.09|1076.09|23
1642966920000|2022-01-23 19:42:00|1092.04|1076.04|1091.8|1075.8|1092.25|1076.25|1091.52|1075.52|26
1642966930000|2022-01-23 19:42:10|1091.85|1075.85|1091.52|1075.52|1091.85|1075.85|1091.02|1075.02|18
1642966940000|2022-01-23 19:42:20|1091.53|1075.53|1092.26|1076.26|1092.26|1076.26|1091.46|1075.46|24
1642966950000|2022-01-23 19:42:30|1092.27|1076.27|1095.02|1079.02|1095.02|1079.02|1092.27|1076.27|28
1642966960000|2022-01-23 19:42:40|1094.97|1078.97|1096.63|1080.63|1097.43|1081.43|1094.97|1078.97|23
1642966970000|2022-01-23 19:42:50|1096.2|1080.2|1095.2|1079.2|1096.2|1080.2|1094.9|1078.9|21
1642966980000|2022-01-23 19:43:00|1095.19|1079.19|1098.03|1082.03|1098.26|1082.26|1095.16|1079.16|25
1642966990000|2022-01-23 19:43:10|1097.73|1081.73|1098.39|1082.39|1098.39|1082.39|1097.31|1081.31|22
1642967000000|2022-01-23 19:43:20|1098.46|1082.46|1101.56|1085.56|1101.56|1085.56|1098.46|1082.46|24
1642967010000|2022-01-23 19:43:30|1102.34|1086.34|1103.11|1087.11|1104.49|1088.49|1102.34|1086.34|31
1642967020000|2022-01-23 19:43:40|1102.87|1086.87|1099.73|1083.73|1102.88|1086.88|1099.73|1083.73|28
1642967030000|2022-01-23 19:43:50|1099.87|1083.87|1099.57|1083.57|1100.58|1084.58|1099.57|1083.57|22
1642967040000|2022-01-23 19:44:00|1099.61|1083.61|1098.64|1082.64|1099.61|1083.61|1098.64|1082.64|20
1642967050000|2022-01-23 19:44:10|1098.83|1082.83|1098.51|1082.51|1099.21|1083.21|1098.38|1082.38|22
1642967060000|2022-01-23 19:44:20|1098.48|1082.48|1098.46|1082.46|1098.48|1082.48|1097.79|1081.79|19
1642967070000|2022-01-23 19:44:30|1098.42|1082.42|1097.25|1081.25|1098.44|1082.44|1097.24|1081.24|21
1642967080000|2022-01-23 19:44:40|1097.24|1081.24|1097.47|1081.47|1097.47|1081.47|1096.35|1080.35|29
1642967090000|2022-01-23 19:44:50|1097.53|1081.53|1098.25|1082.25|1098.36|1082.36|1097.47|1081.47|17
1642967100000|2022-01-23 19:45:00|1098.21|1082.21|1097.02|1081.02|1098.23|1082.23|1096.97|1080.97|17
1642967110000|2022-01-23 19:45:10|1096.78|1080.78|1100.34|1084.34|1100.34|1084.34|1096.78|1080.78|24
1642967120000|2022-01-23 19:45:20|1100.73|1084.73|1104.1|1088.1|1105.61|1089.61|1100.73|1084.73|33
1642967130000|2022-01-23 19:45:30|1104.09|1088.09|1104.25|1088.25|1104.27|1088.27|1103.34|1087.34|24
1642967140000|2022-01-23 19:45:40|1104.08|1088.08|1102.42|1086.42|1104.16|1088.16|1102.42|1086.42|27
1642967150000|2022-01-23 19:45:50|1102.64|1086.64|1103.41|1087.41|1103.41|1087.41|1102.64|1086.64|18
1642967160000|2022-01-23 19:46:00|1103.2|1087.2|1103.45|1087.45|1103.52|1087.52|1102.76|1086.76|21
1642967170000|2022-01-23 19:46:10|1103.44|1087.44|1105.18|1089.18|1105.18|1089.18|1102.64|1086.64|28
1642967180000|2022-01-23 19:46:20|1104.96|1088.96|1104.71|1088.71|1105.25|1089.25|1104.32|1088.32|23
1642967190000|2022-01-23 19:46:30|1104.98|1088.98|1104.37|1088.37|1105.13|1089.13|1104.36|1088.36|24
1642967200000|2022-01-23 19:46:40|1104.39|1088.39|1103.26|1087.26|1104.4|1088.4|1103.22|1087.22|15
1642967210000|2022-01-23 19:46:50|1103.25|1087.25|1103.91|1087.91|1104.05|1088.05|1103.25|1087.25|28
1642967220000|2022-01-23 19:47:00|1103.89|1087.89|1103.92|1087.92|1103.98|1087.98|1103.41|1087.41|22
1642967230000|2022-01-23 19:47:10|1103.56|1087.56|1102.67|1086.67|1103.57|1087.57|1102.41|1086.41|25
1642967240000|2022-01-23 19:47:20|1102.97|1086.97|1103.48|1087.48|1103.48|1087.48|1102.52|1086.52|19
1642967250000|2022-01-23 19:47:30|1103.47|1087.47|1102.96|1086.96|1103.55|1087.55|1102.96|1086.96|16
1642967260000|2022-01-23 19:47:40|1102.95|1086.95|1102.73|1086.73|1102.95|1086.95|1101.85|1085.85|16
1642967270000|2022-01-23 19:47:50|1102.74|1086.74|1102.03|1086.03|1102.74|1086.74|1101.66|1085.66|15
1642967280000|2022-01-23 19:48:00|1101.96|1085.96|1102.99|1086.99|1103.98|1087.98|1101.96|1085.96|32
1642967290000|2022-01-23 19:48:10|1102.69|1086.69|1101.36|1085.36|1102.7|1086.7|1101.36|1085.36|16
1642967300000|2022-01-23 19:48:20|1101.18|1085.18|1100.48|1084.48|1101.4|1085.4|1100.48|1084.48|21
1642967310000|2022-01-23 19:48:30|1100.49|1084.49|1100.96|1084.96|1101.26|1085.26|1100.41|1084.41|23
1642967320000|2022-01-23 19:48:40|1101.06|1085.06|1101.21|1085.21|1101.24|1085.24|1100.46|1084.46|23
1642967330000|2022-01-23 19:48:50|1101.22|1085.22|1101.52|1085.52|1101.61|1085.61|1101.21|1085.21|19
1642967340000|2022-01-23 19:49:00|1101.58|1085.58|1103.81|1087.81|1104.41|1088.41|1101.44|1085.44|26
1642967350000|2022-01-23 19:49:10|1103.62|1087.62|1104.45|1088.45|1104.67|1088.67|1103.51|1087.51|15
1642967360000|2022-01-23 19:49:20|1104.37|1088.37|1103.85|1087.85|1104.53|1088.53|1103.85|1087.85|17
1642967370000|2022-01-23 19:49:30|1103.54|1087.54|1102.29|1086.29|1103.54|1087.54|1102.25|1086.25|27
1642967380000|2022-01-23 19:49:40|1102.3|1086.3|1103.03|1087.03|1103.09|1087.09|1101.73|1085.73|21
1642967390000|2022-01-23 19:49:50|1102.97|1086.97|1103.46|1087.46|1103.62|1087.62|1102.97|1086.97|23
1642967400000|2022-01-23 19:50:00|1103.47|1087.47|1100.91|1084.91|1103.47|1087.47|1100.91|1084.91|30
1642967410000|2022-01-23 19:50:10|1100.82|1084.82|1098.08|1082.08|1100.82|1084.82|1097.98|1081.98|28
1642967420000|2022-01-23 19:50:20|1097.98|1081.98|1097.01|1081.01|1097.98|1081.98|1096.88|1080.88|20
1642967430000|2022-01-23 19:50:30|1097.05|1081.05|1098.07|1082.07|1098.13|1082.13|1096.95|1080.95|30
1642967440000|2022-01-23 19:50:40|1098.21|1082.21|1098.08|1082.08|1099.31|1083.31|1097.97|1081.97|21
1642967450000|2022-01-23 19:50:50|1098.3|1082.3|1097.11|1081.11|1098.3|1082.3|1096.63|1080.63|26
1642967460000|2022-01-23 19:51:00|1097.41|1081.41|1097.61|1081.61|1097.96|1081.96|1097.4|1081.4|24
1642967470000|2022-01-23 19:51:10|1097.79|1081.79|1098.18|1082.18|1098.29|1082.29|1097.61|1081.61|26
1642967480000|2022-01-23 19:51:20|1098.23|1082.23|1100.92|1084.92|1100.92|1084.92|1098.18|1082.18|20
1642967490000|2022-01-23 19:51:30|1100.9|1084.9|1098.73|1082.73|1100.9|1084.9|1098.51|1082.51|19
1642967500000|2022-01-23 19:51:40|1098.81|1082.81|1099.49|1083.49|1099.49|1083.49|1098.81|1082.81|21
1642967510000|2022-01-23 19:51:50|1099.71|1083.71|1098.23|1082.23|1099.71|1083.71|1098.23|1082.23|26
1642967520000|2022-01-23 19:52:00|1098.32|1082.32|1098.61|1082.61|1099.16|1083.16|1098.32|1082.32|26
1642967530000|2022-01-23 19:52:10|1098.63|1082.63|1098.13|1082.13|1098.63|1082.63|1097.86|1081.86|22
1642967540000|2022-01-23 19:52:20|1098.28|1082.28|1097.73|1081.73|1098.28|1082.28|1096.72|1080.72|27
1642967550000|2022-01-23 19:52:30|1097.77|1081.77|1097.85|1081.85|1098.25|1082.25|1097.75|1081.75|15
1642967560000|2022-01-23 19:52:40|1097.65|1081.65|1097.84|1081.84|1098.26|1082.26|1097.5|1081.5|24
1642967570000|2022-01-23 19:52:50|1097.75|1081.75|1098.3|1082.3|1098.49|1082.49|1097.65|1081.65|22
1642967580000|2022-01-23 19:53:00|1098.42|1082.42|1100.45|1084.45|1100.77|1084.77|1098.36|1082.36|27
1642967590000|2022-01-23 19:53:10|1100.23|1084.23|1099.68|1083.68|1100.23|1084.23|1099.36|1083.36|22
1642967600000|2022-01-23 19:53:20|1099.96|1083.96|1099.99|1083.99|1100.63|1084.63|1099.8|1083.8|24
1642967610000|2022-01-23 19:53:30|1099.77|1083.77|1099.57|1083.57|1100.08|1084.08|1099.52|1083.52|18
1642967620000|2022-01-23 19:53:40|1099.75|1083.75|1100.25|1084.25|1100.32|1084.32|1099.75|1083.75|9
1642967630000|2022-01-23 19:53:50|1100.15|1084.15|1099.62|1083.62|1100.15|1084.15|1099.47|1083.47|17
1642967640000|2022-01-23 19:54:00|1099.61|1083.61|1099.26|1083.26|1099.64|1083.64|1099.26|1083.26|13
1642967650000|2022-01-23 19:54:10|1099.19|1083.19|1099.02|1083.02|1099.75|1083.75|1098.75|1082.75|29
1642967660000|2022-01-23 19:54:20|1099.06|1083.06|1098.96|1082.96|1099.56|1083.56|1098.96|1082.96|15
1642967670000|2022-01-23 19:54:30|1098.74|1082.74|1098.45|1082.45|1098.86|1082.86|1098.29|1082.29|16
1642967680000|2022-01-23 19:54:40|1098.25|1082.25|1098.49|1082.49|1098.75|1082.75|1097.59|1081.59|24
1642967690000|2022-01-23 19:54:50|1098.53|1082.53|1098.28|1082.28|1098.84|1082.84|1097.95|1081.95|19
1642967700000|2022-01-23 19:55:00|1098.27|1082.27|1097.01|1081.01|1098.47|1082.47|1096.59|1080.59|29
1642967710000|2022-01-23 19:55:10|1097.02|1081.02|1097.06|1081.06|1097.31|1081.31|1096.57|1080.57|31
1642967720000|2022-01-23 19:55:20|1097.04|1081.04|1097.32|1081.32|1097.32|1081.32|1096.46|1080.46|26
1642967730000|2022-01-23 19:55:30|1097.7|1081.7|1098.27|1082.27|1098.27|1082.27|1097.1|1081.1|24
1642967740000|2022-01-23 19:55:40|1098.2|1082.2|1099.32|1083.32|1099.48|1083.48|1097.91|1081.91|26
1642967750000|2022-01-23 19:55:50|1099.52|1083.52|1101.13|1085.13|1101.48|1085.48|1099.49|1083.49|28
1642967760000|2022-01-23 19:56:00|1101.02|1085.02|1101.35|1085.35|1101.65|1085.65|1100.78|1084.78|25
1642967770000|2022-01-23 19:56:10|1101.31|1085.31|1101.86|1085.86|1101.86|1085.86|1101.16|1085.16|21
1642967780000|2022-01-23 19:56:20|1101.72|1085.72|1101.45|1085.45|1101.86|1085.86|1101.45|1085.45|19
1642967790000|2022-01-23 19:56:30|1101.71|1085.71|1100.89|1084.89|1101.79|1085.79|1100.69|1084.69|18
1642967800000|2022-01-23 19:56:40|1101.16|1085.16|1100.38|1084.38|1101.29|1085.29|1100.38|1084.38|20
1642967810000|2022-01-23 19:56:50|1100.14|1084.14|1099.26|1083.26|1100.14|1084.14|1098.97|1082.97|24
1642967820000|2022-01-23 19:57:00|1099.27|1083.27|1099.63|1083.63|1099.65|1083.65|1098.96|1082.96|18
1642967830000|2022-01-23 19:57:10|1099.6|1083.6|1100.93|1084.93|1100.93|1084.93|1099.6|1083.6|22
1642967840000|2022-01-23 19:57:20|1100.78|1084.78|1100.47|1084.47|1100.93|1084.93|1100.47|1084.47|20
1642967850000|2022-01-23 19:57:30|1100.48|1084.48|1099.26|1083.26|1100.48|1084.48|1099.26|1083.26|20
1642967860000|2022-01-23 19:57:40|1099.45|1083.45|1097.99|1081.99|1099.48|1083.48|1097.6|1081.6|21
1642967870000|2022-01-23 19:57:50|1097.98|1081.98|1097.13|1081.13|1098.14|1082.14|1096.93|1080.93|27
1642967880000|2022-01-23 19:58:00|1097.29|1081.29|1097.67|1081.67|1098.24|1082.24|1097.29|1081.29|24
1642967890000|2022-01-23 19:58:10|1097.7|1081.7|1097.68|1081.68|1098.16|1082.16|1097.58|1081.58|22
1642967900000|2022-01-23 19:58:20|1097.73|1081.73|1097.49|1081.49|1098.13|1082.13|1097.41|1081.41|17
1642967910000|2022-01-23 19:58:30|1097.5|1081.5|1097.06|1081.06|1097.5|1081.5|1096.66|1080.66|28
1642967920000|2022-01-23 19:58:40|1097.13|1081.13|1096.56|1080.56|1097.13|1081.13|1096.56|1080.56|16
1642967930000|2022-01-23 19:58:50|1096.6|1080.6|1096.63|1080.63|1097.11|1081.11|1096.6|1080.6|20
1642967940000|2022-01-23 19:59:00|1096.59|1080.59|1101.23|1085.23|1101.52|1085.52|1096.39|1080.39|31
1642967950000|2022-01-23 19:59:10|1101.24|1085.24|1101.53|1085.53|1101.71|1085.71|1100.99|1084.99|14
1642967960000|2022-01-23 19:59:20|1101.71|1085.71|1101.53|1085.53|1102.13|1086.13|1101.18|1085.18|19
1642967970000|2022-01-23 19:59:30|1101.36|1085.36|1101.71|1085.71|1101.71|1085.71|1101.36|1085.36|13
1642967980000|2022-01-23 19:59:40|1102.1|1086.1|1102.9|1086.9|1102.9|1086.9|1101.9|1085.9|21
1642967990000|2022-01-23 19:59:50|1102.66|1086.66|1102.31|1086.31|1103.15|1087.15|1102.31|1086.31|22
1642968000000|2022-01-23 20:00:00|1102.32|1086.32|1100.83|1084.83|1102.32|1086.32|1100.75|1084.75|21
1642968010000|2022-01-23 20:00:10|1100.64|1084.64|1100.36|1084.36|1100.64|1084.64|1099.55|1083.55|18
1642968020000|2022-01-23 20:00:20|1100.3|1084.3|1102.11|1086.11|1102.13|1086.13|1100.3|1084.3|28
1642968030000|2022-01-23 20:00:30|1102.12|1086.12|1103.17|1087.17|1103.35|1087.35|1102.12|1086.12|23
1642968040000|2022-01-23 20:00:40|1103.31|1087.31|1103.14|1087.14|1103.43|1087.43|1103.13|1087.13|19
1642968050000|2022-01-23 20:00:50|1103.07|1087.07|1104.24|1088.24|1104.24|1088.24|1102.98|1086.98|15
1642968060000|2022-01-23 20:01:00|1104.31|1088.31|1104.09|1088.09|1105.03|1089.03|1104.09|1088.09|22
1642968070000|2022-01-23 20:01:10|1104.1|1088.1|1104.84|1088.84|1104.84|1088.84|1103.64|1087.64|22
1642968080000|2022-01-23 20:01:20|1104.85|1088.85|1105.71|1089.71|1105.9|1089.9|1104.85|1088.85|21
1642968090000|2022-01-23 20:01:30|1105.64|1089.64|1105.49|1089.49|1105.78|1089.78|1105.08|1089.08|15
1642968100000|2022-01-23 20:01:40|1105.6|1089.6|1105.34|1089.34|1105.6|1089.6|1105.12|1089.12|21
1642968110000|2022-01-23 20:01:50|1105.27|1089.27|1105.08|1089.08|1105.49|1089.49|1104.96|1088.96|18
1642968120000|2022-01-23 20:02:00|1105.18|1089.18|1104.71|1088.71|1105.18|1089.18|1104.59|1088.59|20
1642968130000|2022-01-23 20:02:10|1104.7|1088.7|1102.51|1086.51|1104.7|1088.7|1102.51|1086.51|20
1642968140000|2022-01-23 20:02:20|1102.5|1086.5|1101.3|1085.3|1102.5|1086.5|1100.73|1084.73|31
1642968150000|2022-01-23 20:02:30|1101.13|1085.13|1099.66|1083.66|1101.19|1085.19|1099.66|1083.66|21
1642968160000|2022-01-23 20:02:40|1099.58|1083.58|1097.4|1081.4|1099.58|1083.58|1096.86|1080.86|21
1642968170000|2022-01-23 20:02:50|1097.37|1081.37|1095.14|1079.14|1097.37|1081.37|1094.88|1078.88|20
1642968180000|2022-01-23 20:03:00|1095.33|1079.33|1097.26|1081.26|1097.26|1081.26|1095.25|1079.25|23
1642968190000|2022-01-23 20:03:10|1097.38|1081.38|1096.76|1080.76|1097.68|1081.68|1096.41|1080.41|22
1642968200000|2022-01-23 20:03:20|1096.58|1080.58|1096.57|1080.57|1096.75|1080.75|1096.42|1080.42|12
1642968210000|2022-01-23 20:03:30|1096.62|1080.62|1096.63|1080.63|1096.69|1080.69|1096.43|1080.43|17
1642968220000|2022-01-23 20:03:40|1096.68|1080.68|1096.42|1080.42|1096.94|1080.94|1096.32|1080.32|14
1642968230000|2022-01-23 20:03:50|1096.43|1080.43|1096.48|1080.48|1096.57|1080.57|1096.43|1080.43|8
1642968240000|2022-01-23 20:04:00|1096.51|1080.51|1097.93|1081.93|1097.93|1081.93|1096.51|1080.51|13
1642968250000|2022-01-23 20:04:10|1097.74|1081.74|1097.34|1081.34|1097.74|1081.74|1097.27|1081.27|15
1642968260000|2022-01-23 20:04:20|1097.36|1081.36|1097.72|1081.72|1097.72|1081.72|1097.36|1081.36|9
1642968270000|2022-01-23 20:04:30|1098.04|1082.04|1099.59|1083.59|1099.62|1083.62|1098.04|1082.04|20
1642968280000|2022-01-23 20:04:40|1099.64|1083.64|1101.53|1085.53|1101.6|1085.6|1099.64|1083.64|16
1642968290000|2022-01-23 20:04:50|1101.82|1085.82|1101.94|1085.94|1102.43|1086.43|1101.82|1085.82|16
1642968300000|2022-01-23 20:05:00|1102.03|1086.03|1103.11|1087.11|1103.28|1087.28|1101.97|1085.97|19
1642968310000|2022-01-23 20:05:10|1103.09|1087.09|1104.15|1088.15|1104.16|1088.16|1103.09|1087.09|19
1642968320000|2022-01-23 20:05:20|1104.1|1088.1|1104.27|1088.27|1104.27|1088.27|1103.52|1087.52|21
1642968330000|2022-01-23 20:05:30|1104.54|1088.54|1103.96|1087.96|1104.67|1088.67|1103.96|1087.96|15
1642968340000|2022-01-23 20:05:40|1103.97|1087.97|1104.65|1088.65|1105.04|1089.04|1103.97|1087.97|21
1642968350000|2022-01-23 20:05:50|1104.53|1088.53|1104.71|1088.71|1104.9|1088.9|1104.21|1088.21|17
1642968360000|2022-01-23 20:06:00|1104.67|1088.67|1106.01|1090.01|1106.07|1090.07|1104.67|1088.67|12
1642968370000|2022-01-23 20:06:10|1105.87|1089.87|1106.29|1090.29|1106.29|1090.29|1105.48|1089.48|15
1642968380000|2022-01-23 20:06:20|1106.35|1090.35|1106.42|1090.42|1106.88|1090.88|1106.35|1090.35|16
1642968390000|2022-01-23 20:06:30|1106.41|1090.41|1107.04|1091.04|1107.04|1091.04|1106.05|1090.05|24
1642968400000|2022-01-23 20:06:40|1107.26|1091.26|1107.6|1091.6|1107.6|1091.6|1107.24|1091.24|12
1642968410000|2022-01-23 20:06:50|1107.67|1091.67|1109.61|1093.61|1110.3|1094.3|1107.67|1091.67|32
1642968420000|2022-01-23 20:07:00|1109.88|1093.88|1110.3|1094.3|1110.5|1094.5|1109.33|1093.33|22
1642968430000|2022-01-23 20:07:10|1110.35|1094.35|1111.34|1095.34|1111.48|1095.48|1110.32|1094.32|21
1642968440000|2022-01-23 20:07:20|1111.25|1095.25|1111.12|1095.12|1111.25|1095.25|1110.87|1094.87|15
1642968450000|2022-01-23 20:07:30|1111.2|1095.2|1109.76|1093.76|1111.2|1095.2|1109.76|1093.76|15
1642968460000|2022-01-23 20:07:40|1109.77|1093.77|1108.51|1092.51|1109.77|1093.77|1108.51|1092.51|18
1642968470000|2022-01-23 20:07:50|1108.5|1092.5|1108.23|1092.23|1108.5|1092.5|1107.56|1091.56|16
1642968480000|2022-01-23 20:08:00|1108.18|1092.18|1107.83|1091.83|1108.48|1092.48|1107.73|1091.73|15
1642968490000|2022-01-23 20:08:10|1107.95|1091.95|1107.54|1091.54|1108.3|1092.3|1107.39|1091.39|21
1642968500000|2022-01-23 20:08:20|1107.73|1091.73|1107.42|1091.42|1107.81|1091.81|1107.42|1091.42|9
1642968510000|2022-01-23 20:08:30|1107.45|1091.45|1106.29|1090.29|1107.45|1091.45|1105.71|1089.71|20
1642968520000|2022-01-23 20:08:40|1106.42|1090.42|1106.8|1090.8|1107.29|1091.29|1106.42|1090.42|18
1642968530000|2022-01-23 20:08:50|1106.64|1090.64|1107.72|1091.72|1107.73|1091.73|1106.64|1090.64|19
1642968540000|2022-01-23 20:09:00|1107.71|1091.71|1109.82|1093.82|1110.57|1094.57|1107.71|1091.71|23
1642968550000|2022-01-23 20:09:10|1109.81|1093.81|1108.86|1092.86|1109.81|1093.81|1108.86|1092.86|15
1642968560000|2022-01-23 20:09:20|1108.78|1092.78|1106.42|1090.42|1108.78|1092.78|1106.41|1090.41|22
1642968570000|2022-01-23 20:09:30|1106.51|1090.51|1106.88|1090.88|1107.27|1091.27|1106.5|1090.5|15
1642968580000|2022-01-23 20:09:40|1107.11|1091.11|1107.2|1091.2|1107.21|1091.21|1106.68|1090.68|11
1642968590000|2022-01-23 20:09:50|1107.19|1091.19|1106.86|1090.86|1107.53|1091.53|1106.86|1090.86|12
1642968600000|2022-01-23 20:10:00|1106.91|1090.91|1107.11|1091.11|1107.11|1091.11|1106.91|1090.91|4
1642968610000|2022-01-23 20:10:10|1107.12|1091.12|1104.62|1088.62|1107.16|1091.16|1104.61|1088.61|26
1642968620000|2022-01-23 20:10:20|1104.63|1088.63|1105.65|1089.65|1105.65|1089.65|1104.57|1088.57|20
1642968630000|2022-01-23 20:10:30|1105.66|1089.66|1106.18|1090.18|1106.28|1090.28|1105.66|1089.66|16
1642968640000|2022-01-23 20:10:40|1106.25|1090.25|1108.28|1092.28|1108.55|1092.55|1106.25|1090.25|32
1642968650000|2022-01-23 20:10:50|1108.19|1092.19|1111.7|1095.7|1111.7|1095.7|1108.1|1092.1|29
1642968660000|2022-01-23 20:11:00|1111.87|1095.87|1113.96|1097.96|1114.72|1098.72|1111.87|1095.87|30
1642968670000|2022-01-23 20:11:10|1114.1|1098.1|1113.12|1097.12|1114.28|1098.28|1112.91|1096.91|28
1642968680000|2022-01-23 20:11:20|1112.96|1096.96|1111.85|1095.85|1113.52|1097.52|1111.79|1095.79|33
1642968690000|2022-01-23 20:11:30|1112.01|1096.01|1111.63|1095.63|1112.49|1096.49|1111.52|1095.52|24
1642968700000|2022-01-23 20:11:40|1111.5|1095.5|1112.2|1096.2|1112.22|1096.22|1111.49|1095.49|13
1642968710000|2022-01-23 20:11:50|1112.21|1096.21|1113.7|1097.7|1113.97|1097.97|1112.21|1096.21|20
1642968720000|2022-01-23 20:12:00|1113.71|1097.71|1112.25|1096.25|1113.74|1097.74|1112.25|1096.25|21
1642968730000|2022-01-23 20:12:10|1112.24|1096.24|1113.52|1097.52|1113.53|1097.53|1111.57|1095.57|28
1642968740000|2022-01-23 20:12:20|1113.51|1097.51|1113.49|1097.49|1113.63|1097.63|1112.43|1096.43|22
1642968750000|2022-01-23 20:12:30|1113.38|1097.38|1113.21|1097.21|1113.42|1097.42|1112.69|1096.69|18
1642968760000|2022-01-23 20:12:40|1113.26|1097.26|1114.22|1098.22|1114.55|1098.55|1113.26|1097.26|27
1642968770000|2022-01-23 20:12:50|1114.26|1098.26|1113.96|1097.96|1114.6|1098.6|1113.96|1097.96|25
1642968780000|2022-01-23 20:13:00|1113.92|1097.92|1115.09|1099.09|1115.44|1099.44|1113.55|1097.55|21
1642968790000|2022-01-23 20:13:10|1114.84|1098.84|1112.87|1096.87|1114.89|1098.89|1112.87|1096.87|25
1642968800000|2022-01-23 20:13:20|1112.78|1096.78|1113.26|1097.26|1113.44|1097.44|1112.76|1096.76|15
1642968810000|2022-01-23 20:13:30|1113.14|1097.14|1111.77|1095.77|1113.14|1097.14|1111.58|1095.58|18
1642968820000|2022-01-23 20:13:40|1111.64|1095.64|1111.84|1095.84|1111.95|1095.95|1111.28|1095.28|23
1642968830000|2022-01-23 20:13:50|1111.9|1095.9|1113.88|1097.88|1114.09|1098.09|1111.88|1095.88|19
1642968840000|2022-01-23 20:14:00|1113.87|1097.87|1113.26|1097.26|1113.87|1097.87|1112.73|1096.73|27
1642968850000|2022-01-23 20:14:10|1113.21|1097.21|1114.23|1098.23|1114.23|1098.23|1112.95|1096.95|20
1642968860000|2022-01-23 20:14:20|1114.33|1098.33|1115.49|1099.49|1115.5|1099.5|1114.33|1098.33|23
1642968870000|2022-01-23 20:14:30|1115.56|1099.56|1122|1106|1122.38|1106.38|1115.56|1099.56|31
1642968880000|2022-01-23 20:14:40|1121.82|1105.82|1123.64|1107.64|1124.17|1108.17|1120.65|1104.65|34
1642968890000|2022-01-23 20:14:50|1123.14|1107.14|1122.6|1106.6|1124|1108|1122.6|1106.6|33
1642968900000|2022-01-23 20:15:00|1122.09|1106.09|1124.95|1108.95|1125.01|1109.01|1121.11|1105.11|30
1642968910000|2022-01-23 20:15:10|1124.93|1108.93|1120.9|1104.9|1125.21|1109.21|1120.84|1104.84|33
1642968920000|2022-01-23 20:15:20|1120.85|1104.85|1118.87|1102.87|1121.16|1105.16|1118.87|1102.87|28
1642968930000|2022-01-23 20:15:30|1118.88|1102.88|1116.89|1100.89|1118.98|1102.98|1116.86|1100.86|29
1642968940000|2022-01-23 20:15:40|1116.46|1100.46|1115.64|1099.64|1116.46|1100.46|1115.07|1099.07|27
1642968950000|2022-01-23 20:15:50|1115.43|1099.43|1115.17|1099.17|1115.96|1099.96|1114.41|1098.41|24
1642968960000|2022-01-23 20:16:00|1115.06|1099.06|1113.86|1097.86|1116.16|1100.16|1113.25|1097.25|27
1642968970000|2022-01-23 20:16:10|1113.54|1097.54|1111.81|1095.81|1113.84|1097.84|1111.77|1095.77|33
1642968980000|2022-01-23 20:16:20|1111.92|1095.92|1111|1095|1112.41|1096.41|1110.68|1094.68|31
1642968990000|2022-01-23 20:16:30|1111.08|1095.08|1112.64|1096.64|1112.64|1096.64|1111.08|1095.08|24
1642969000000|2022-01-23 20:16:40|1112.7|1096.7|1112.77|1096.77|1112.97|1096.97|1112.7|1096.7|9
1642969010000|2022-01-23 20:16:50|1112.74|1096.74|1112.23|1096.23|1112.74|1096.74|1112.23|1096.23|13
1642969020000|2022-01-23 20:17:00|1112.11|1096.11|1110.92|1094.92|1112.51|1096.51|1110.92|1094.92|26
1642969030000|2022-01-23 20:17:10|1110.91|1094.91|1111.3|1095.3|1111.3|1095.3|1110.39|1094.39|19
1642969040000|2022-01-23 20:17:20|1111.2|1095.2|1112.46|1096.46|1112.46|1096.46|1111.07|1095.07|17
1642969050000|2022-01-23 20:17:30|1112.74|1096.74|1112.07|1096.07|1113.19|1097.19|1111.94|1095.94|15
1642969060000|2022-01-23 20:17:40|1111.89|1095.89|1111.82|1095.82|1111.89|1095.89|1111.63|1095.63|13
1642969070000|2022-01-23 20:17:50|1111.75|1095.75|1111.16|1095.16|1112.44|1096.44|1111.16|1095.16|22
1642969080000|2022-01-23 20:18:00|1111.23|1095.23|1111.07|1095.07|1111.48|1095.48|1110.63|1094.63|25
1642969090000|2022-01-23 20:18:10|1111.01|1095.01|1111.77|1095.77|1112.26|1096.26|1110.87|1094.87|13
1642969100000|2022-01-23 20:18:20|1111.65|1095.65|1111.45|1095.45|1111.66|1095.66|1110.97|1094.97|15
1642969110000|2022-01-23 20:18:30|1111.52|1095.52|1112.13|1096.13|1112.13|1096.13|1111.52|1095.52|5
1642969120000|2022-01-23 20:18:40|1111.9|1095.9|1113.52|1097.52|1113.52|1097.52|1111.78|1095.78|14
1642969130000|2022-01-23 20:18:50|1113.53|1097.53|1114.72|1098.72|1114.75|1098.75|1113.52|1097.52|16
1642969140000|2022-01-23 20:19:00|1114.5|1098.5|1114.55|1098.55|1114.6|1098.6|1114.28|1098.28|19
1642969150000|2022-01-23 20:19:10|1114.36|1098.36|1114.04|1098.04|1114.36|1098.36|1114.03|1098.03|11
1642969160000|2022-01-23 20:19:20|1114.21|1098.21|1113.89|1097.89|1114.34|1098.34|1113.89|1097.89|8
1642969170000|2022-01-23 20:19:30|1114.14|1098.14|1114.29|1098.29|1114.29|1098.29|1114.1|1098.1|7
1642969180000|2022-01-23 20:19:40|1114.26|1098.26|1113.82|1097.82|1114.26|1098.26|1113.75|1097.75|17
1642969190000|2022-01-23 20:19:50|1113.77|1097.77|1113.11|1097.11|1113.87|1097.87|1113.11|1097.11|12
1642969200000|2022-01-23 20:20:00|1112.94|1096.94|1112.39|1096.39|1112.97|1096.97|1112.37|1096.37|14
1642969210000|2022-01-23 20:20:10|1112.3|1096.3|1110.97|1094.97|1112.58|1096.58|1110.77|1094.77|21
1642969220000|2022-01-23 20:20:20|1110.82|1094.82|1112.01|1096.01|1112.01|1096.01|1110.81|1094.81|20
1642969230000|2022-01-23 20:20:30|1111.93|1095.93|1110.51|1094.51|1111.93|1095.93|1109.64|1093.64|23
1642969240000|2022-01-23 20:20:40|1110.78|1094.78|1112.79|1096.79|1113.24|1097.24|1110.77|1094.77|17
1642969250000|2022-01-23 20:20:50|1112.72|1096.72|1112|1096|1112.8|1096.8|1112|1096|12
1642969260000|2022-01-23 20:21:00|1112.11|1096.11|1112.52|1096.52|1112.67|1096.67|1112.11|1096.11|15
1642969270000|2022-01-23 20:21:10|1112.68|1096.68|1115.25|1099.25|1115.47|1099.47|1112.68|1096.68|19
1642969280000|2022-01-23 20:21:20|1115.21|1099.21|1115.07|1099.07|1115.69|1099.69|1115.07|1099.07|23
1642969290000|2022-01-23 20:21:30|1115.08|1099.08|1113.76|1097.76|1115.08|1099.08|1113.76|1097.76|19
1642969300000|2022-01-23 20:21:40|1113.75|1097.75|1113.25|1097.25|1113.75|1097.75|1112.94|1096.94|12
1642969310000|2022-01-23 20:21:50|1113.23|1097.23|1113.59|1097.59|1113.59|1097.59|1113.23|1097.23|13
1642969320000|2022-01-23 20:22:00|1113.49|1097.49|1113.4|1097.4|1113.99|1097.99|1113.4|1097.4|18
1642969330000|2022-01-23 20:22:10|1113.5|1097.5|1113.86|1097.86|1113.86|1097.86|1113.5|1097.5|7
1642969340000|2022-01-23 20:22:20|1113.82|1097.82|1114.91|1098.91|1114.95|1098.95|1113.82|1097.82|14
1642969350000|2022-01-23 20:22:30|1114.85|1098.85|1114.53|1098.53|1114.85|1098.85|1114.29|1098.29|20
1642969360000|2022-01-23 20:22:40|1114.44|1098.44|1114.58|1098.58|1114.58|1098.58|1113.57|1097.57|18
1642969370000|2022-01-23 20:22:50|1114.49|1098.49|1114.59|1098.59|1114.66|1098.66|1114.25|1098.25|10
1642969380000|2022-01-23 20:23:00|1114.52|1098.52|1114.22|1098.22|1114.52|1098.52|1114|1098|8
1642969390000|2022-01-23 20:23:10|1114|1098|1114.31|1098.31|1114.31|1098.31|1113.95|1097.95|10
1642969400000|2022-01-23 20:23:20|1114.4|1098.4|1114.73|1098.73|1114.73|1098.73|1114.4|1098.4|3
1642969410000|2022-01-23 20:23:30|1114.69|1098.69|1115.48|1099.48|1115.48|1099.48|1114.69|1098.69|5
1642969420000|2022-01-23 20:23:40|1115.39|1099.39|1116.31|1100.31|1116.31|1100.31|1115.25|1099.25|11
1642969430000|2022-01-23 20:23:50|1116.63|1100.63|1117.09|1101.09|1117.69|1101.69|1116.63|1100.63|18
1642969440000|2022-01-23 20:24:00|1116.99|1100.99|1116.92|1100.92|1116.99|1100.99|1116.82|1100.82|4
1642969450000|2022-01-23 20:24:10|1116.71|1100.71|1114.44|1098.44|1116.96|1100.96|1114.44|1098.44|34
1642969460000|2022-01-23 20:24:20|1114.42|1098.42|1114.17|1098.17|1114.42|1098.42|1113.96|1097.96|10
1642969470000|2022-01-23 20:24:30|1114.12|1098.12|1113.2|1097.2|1114.12|1098.12|1112.99|1096.99|14
1642969480000|2022-01-23 20:24:40|1113.14|1097.14|1113.9|1097.9|1113.91|1097.91|1113.09|1097.09|17
1642969490000|2022-01-23 20:24:50|1113.91|1097.91|1114.46|1098.46|1114.46|1098.46|1113.72|1097.72|18
1642969500000|2022-01-23 20:25:00|1114.45|1098.45|1115.25|1099.25|1115.25|1099.25|1114.34|1098.34|16
1642969510000|2022-01-23 20:25:10|1115.22|1099.22|1114.95|1098.95|1115.22|1099.22|1114.95|1098.95|5
1642969520000|2022-01-23 20:25:20|1114.96|1098.96|1114.9|1098.9|1114.99|1098.99|1114.87|1098.87|6
1642969530000|2022-01-23 20:25:30|1114.65|1098.65|1113.9|1097.9|1114.69|1098.69|1113.66|1097.66|14
1642969540000|2022-01-23 20:25:40|1113.97|1097.97|1114.24|1098.24|1114.25|1098.25|1113.88|1097.88|8
1642969550000|2022-01-23 20:25:50|1114.25|1098.25|1114.08|1098.08|1114.25|1098.25|1114.06|1098.06|7
1642969560000|2022-01-23 20:26:00|1114.17|1098.17|1114.5|1098.5|1114.5|1098.5|1114.16|1098.16|6
1642969570000|2022-01-23 20:26:10|1114.55|1098.55|1114.64|1098.64|1114.64|1098.64|1114.55|1098.55|3
1642969580000|2022-01-23 20:26:20|1114.57|1098.57|1115.23|1099.23|1115.23|1099.23|1114.57|1098.57|10
1642969590000|2022-01-23 20:26:30|1115.32|1099.32|1115.85|1099.85|1115.85|1099.85|1115.32|1099.32|6
1642969600000|2022-01-23 20:26:40|1115.92|1099.92|1115.93|1099.93|1115.96|1099.96|1115.82|1099.82|4
1642969610000|2022-01-23 20:26:50|1115.73|1099.73|1115.16|1099.16|1115.73|1099.73|1115.16|1099.16|7
1642969620000|2022-01-23 20:27:00|1115.17|1099.17|1115.45|1099.45|1115.45|1099.45|1114.75|1098.75|14
1642969630000|2022-01-23 20:27:10|1115.53|1099.53|1116.1|1100.1|1116.33|1100.33|1115.53|1099.53|11
1642969640000|2022-01-23 20:27:20|1116.02|1100.02|1115.95|1099.95|1116.02|1100.02|1115.95|1099.95|4
1642969650000|2022-01-23 20:27:30|1115.93|1099.93|1115.43|1099.43|1115.98|1099.98|1115.42|1099.42|13
1642969660000|2022-01-23 20:27:40|1115.42|1099.42|1114.8|1098.8|1115.42|1099.42|1114.8|1098.8|5
1642969670000|2022-01-23 20:27:50|1114.85|1098.85|1114.5|1098.5|1114.85|1098.85|1114.49|1098.49|9
1642969680000|2022-01-23 20:28:00|1114.49|1098.49|1114.28|1098.28|1114.49|1098.49|1113.95|1097.95|12
1642969690000|2022-01-23 20:28:10|1114.3|1098.3|1114.03|1098.03|1114.41|1098.41|1113.87|1097.87|18
1642969700000|2022-01-23 20:28:20|1113.97|1097.97|1113.03|1097.03|1114.1|1098.1|1113.03|1097.03|22
1642969710000|2022-01-23 20:28:30|1112.86|1096.86|1112.56|1096.56|1113.11|1097.11|1112.56|1096.56|10
1642969720000|2022-01-23 20:28:40|1112.6|1096.6|1111.38|1095.38|1112.6|1096.6|1111.38|1095.38|24
1642969730000|2022-01-23 20:28:50|1111.37|1095.37|1110.74|1094.74|1111.38|1095.38|1110.7|1094.7|16
1642969740000|2022-01-23 20:29:00|1110.75|1094.75|1108.31|1092.31|1110.75|1094.75|1108.31|1092.31|23
1642969750000|2022-01-23 20:29:10|1108.29|1092.29|1107.74|1091.74|1108.29|1092.29|1107.55|1091.55|23
1642969760000|2022-01-23 20:29:20|1107.88|1091.88|1106.63|1090.63|1108.19|1092.19|1106.63|1090.63|19
1642969770000|2022-01-23 20:29:30|1106.52|1090.52|1107.15|1091.15|1107.2|1091.2|1106.52|1090.52|12
1642969780000|2022-01-23 20:29:40|1107.16|1091.16|1107.6|1091.6|1107.6|1091.6|1107.12|1091.12|8
1642969790000|2022-01-23 20:29:50|1107.84|1091.84|1107.85|1091.85|1107.85|1091.85|1107.52|1091.52|7
1642969800000|2022-01-23 20:30:00|1107.68|1091.68|1107.39|1091.39|1107.68|1091.68|1107.39|1091.39|11
1642969810000|2022-01-23 20:30:10|1107.17|1091.17|1106.67|1090.67|1107.17|1091.17|1106.45|1090.45|16
1642969820000|2022-01-23 20:30:20|1106.73|1090.73|1107|1091|1107.3|1091.3|1106.5|1090.5|18
1642969830000|2022-01-23 20:30:30|1107.05|1091.05|1106.52|1090.52|1107.14|1091.14|1106.51|1090.51|10
1642969840000|2022-01-23 20:30:40|1106.46|1090.46|1106.36|1090.36|1106.51|1090.51|1106.36|1090.36|5
1642969850000|2022-01-23 20:30:50|1106.32|1090.32|1106.25|1090.25|1106.32|1090.32|1105.99|1089.99|6
1642969860000|2022-01-23 20:31:00|1106.44|1090.44|1106.88|1090.88|1106.88|1090.88|1106.44|1090.44|6
1642969870000|2022-01-23 20:31:10|1106.86|1090.86|1108.4|1092.4|1108.57|1092.57|1106.86|1090.86|16
1642969880000|2022-01-23 20:31:20|1108.38|1092.38|1110.55|1094.55|1110.55|1094.55|1108.34|1092.34|14
1642969890000|2022-01-23 20:31:30|1110.52|1094.52|1111.71|1095.71|1111.72|1095.72|1110.52|1094.52|25
1642969900000|2022-01-23 20:31:40|1111.67|1095.67|1109.71|1093.71|1111.67|1095.67|1109.71|1093.71|22
1642969910000|2022-01-23 20:31:50|1109.67|1093.67|1109.19|1093.19|1109.67|1093.67|1109.1|1093.1|10
1642969920000|2022-01-23 20:32:00|1109.23|1093.23|1109.43|1093.43|1110.24|1094.24|1108.83|1092.83|20
1642969930000|2022-01-23 20:32:10|1109.44|1093.44|1111.93|1094.43|1111.93|1094.43|1109.44|1092.9|19
1642969940000|2022-01-23 20:32:20|1111.97|1094.47|1110.96|1093.46|1112.05|1094.55|1110.96|1093.46|23
1642969950000|2022-01-23 20:32:30|1110.95|1093.45|1111.25|1093.75|1111.26|1093.76|1110.95|1093.45|16
1642969960000|2022-01-23 20:32:40|1111.13|1093.63|1111.13|1093.63|1111.47|1093.97|1111.1|1093.6|17
1642969970000|2022-01-23 20:32:50|1111.12|1093.62|1111.03|1093.53|1111.17|1093.67|1110.56|1093.06|21
1642969980000|2022-01-23 20:33:00|1111.07|1093.57|1111.47|1093.97|1111.53|1094.03|1111.01|1093.51|18
1642969990000|2022-01-23 20:33:10|1111.45|1093.95|1111|1093.5|1111.45|1093.95|1110.89|1093.39|13
1642970000000|2022-01-23 20:33:20|1111.03|1093.53|1110.92|1093.42|1111.25|1093.75|1110.67|1093.17|14
1642970010000|2022-01-23 20:33:30|1110.93|1093.43|1111.08|1093.58|1111.1|1093.6|1110.67|1093.17|13
1642970020000|2022-01-23 20:33:40|1111.17|1093.67|1111.84|1094.34|1111.88|1094.38|1111.17|1093.67|15
1642970030000|2022-01-23 20:33:50|1111.87|1094.37|1111.14|1093.64|1111.94|1094.44|1111.12|1093.62|13
1642970040000|2022-01-23 20:34:00|1110.83|1093.33|1110.7|1093.2|1110.98|1093.48|1110.59|1093.09|11
1642970050000|2022-01-23 20:34:10|1110.77|1093.27|1110.13|1092.63|1110.77|1093.27|1110.13|1092.63|7
1642970060000|2022-01-23 20:34:20|1110.06|1092.56|1108.41|1090.91|1110.06|1092.56|1108.39|1090.89|20
1642970070000|2022-01-23 20:34:30|1108.39|1090.89|1108|1090.5|1108.48|1090.98|1107.54|1090.04|25
1642970080000|2022-01-23 20:34:40|1107.76|1090.26|1108.02|1090.52|1108.08|1090.58|1107.53|1090.03|13
1642970090000|2022-01-23 20:34:50|1108.01|1090.51|1108|1090.5|1108.01|1090.51|1107.42|1089.92|16
1642970100000|2022-01-23 20:35:00|1108.01|1090.51|1108.94|1091.44|1108.94|1091.44|1107.85|1090.35|15
1642970110000|2022-01-23 20:35:10|1108.78|1091.28|1108.94|1091.44|1108.94|1091.44|1108.32|1090.82|15
1642970120000|2022-01-23 20:35:20|1108.82|1091.32|1108.21|1090.71|1109.04|1091.54|1108.21|1090.71|9
1642970130000|2022-01-23 20:35:30|1108.22|1090.72|1108.38|1090.88|1108.45|1090.95|1108.16|1090.66|13
1642970140000|2022-01-23 20:35:40|1108.34|1090.84|1108.62|1091.12|1108.62|1091.12|1108.32|1090.82|6
1642970150000|2022-01-23 20:35:50|1108.91|1091.41|1108.79|1091.29|1108.93|1091.43|1108.79|1091.29|3
1642970160000|2022-01-23 20:36:00|1108.84|1091.34|1109.76|1092.26|1109.76|1092.26|1108.84|1091.34|16
1642970170000|2022-01-23 20:36:10|1109.95|1092.45|1110.34|1092.84|1110.34|1092.84|1109.93|1092.43|8
1642970180000|2022-01-23 20:36:20|1110.33|1092.83|1110.19|1092.69|1110.38|1092.88|1110.18|1092.68|10
1642970190000|2022-01-23 20:36:30|1110.25|1092.75|1110.15|1092.65|1110.36|1092.86|1109.95|1092.45|11
1642970200000|2022-01-23 20:36:40|1110.07|1092.57|1110.86|1093.36|1111.11|1093.61|1110.07|1092.57|15
1642970210000|2022-01-23 20:36:50|1110.75|1093.25|1111.28|1093.78|1111.34|1093.84|1110.75|1093.25|19
1642970220000|2022-01-23 20:37:00|1111.32|1093.82|1111.63|1094.13|1112.13|1094.63|1111.13|1093.63|14
1642970230000|2022-01-23 20:37:10|1111.58|1094.08|1111.43|1093.93|1111.58|1094.08|1111.26|1093.76|10
1642970240000|2022-01-23 20:37:20|1111.26|1093.76|1110.66|1093.16|1111.26|1093.76|1110.66|1093.16|7
1642970250000|2022-01-23 20:37:30|1110.8|1093.3|1110.95|1093.45|1110.95|1093.45|1110.19|1092.69|17
1642970260000|2022-01-23 20:37:40|1111.23|1093.73|1112.35|1094.85|1112.35|1094.85|1111.23|1093.73|18
1642970270000|2022-01-23 20:37:50|1112.4|1094.9|1112.84|1095.34|1113.34|1095.84|1112.35|1094.85|18
1642970280000|2022-01-23 20:38:00|1112.85|1095.35|1114.23|1096.73|1114.23|1096.73|1112.79|1095.29|15
1642970290000|2022-01-23 20:38:10|1114.29|1096.79|1113.71|1096.21|1114.3|1096.8|1113.71|1096.21|14
1642970300000|2022-01-23 20:38:20|1113.72|1096.22|1114.47|1096.97|1114.5|1097|1113.72|1096.22|14
1642970310000|2022-01-23 20:38:30|1114.49|1096.99|1115.01|1097.51|1115.17|1097.67|1114.46|1096.96|16
1642970320000|2022-01-23 20:38:40|1115|1097.5|1114.22|1096.72|1115.13|1097.63|1114.22|1096.72|16
1642970330000|2022-01-23 20:38:50|1114.24|1096.74|1113.95|1096.45|1114.24|1096.74|1113.91|1096.41|10
1642970340000|2022-01-23 20:39:00|1114.02|1096.52|1114.06|1096.56|1114.35|1096.85|1113.68|1096.18|21
1642970350000|2022-01-23 20:39:10|1114|1096.5|1113.52|1096.02|1114.05|1096.55|1113.52|1096.02|14
1642970360000|2022-01-23 20:39:20|1113.57|1096.07|1113.55|1096.05|1113.58|1096.08|1113.52|1096.02|10
1642970370000|2022-01-23 20:39:30|1113.4|1095.9|1113.72|1096.22|1113.78|1096.28|1113.26|1095.76|12
1642970380000|2022-01-23 20:39:40|1113.71|1096.21|1115.2|1097.7|1115.2|1097.7|1113.71|1096.21|15
1642970390000|2022-01-23 20:39:50|1115.09|1097.59|1115.5|1098|1115.5|1098|1114.99|1097.49|9
1642970400000|2022-01-23 20:40:00|1115.56|1098.06|1115.14|1097.64|1115.61|1098.11|1115.1|1097.6|15
1642970410000|2022-01-23 20:40:10|1114.95|1097.45|1114.48|1096.98|1114.96|1097.46|1114.12|1096.62|19
1642970420000|2022-01-23 20:40:20|1114.45|1096.95|1113.69|1096.19|1114.45|1096.95|1113.69|1096.19|20
1642970430000|2022-01-23 20:40:30|1113.55|1096.05|1112.86|1095.36|1113.55|1096.05|1112.79|1095.29|15
1642970440000|2022-01-23 20:40:40|1112.58|1095.08|1113.91|1096.41|1113.91|1096.41|1112.58|1095.08|13
1642970450000|2022-01-23 20:40:50|1113.99|1096.49|1114.27|1096.77|1114.27|1096.77|1113.99|1096.49|11
1642970460000|2022-01-23 20:41:00|1114.18|1096.68|1113.29|1095.79|1114.38|1096.88|1113.29|1095.79|19
1642970470000|2022-01-23 20:41:10|1113.3|1095.8|1113.31|1095.81|1113.76|1096.26|1113.3|1095.8|8
1642970480000|2022-01-23 20:41:20|1113.32|1095.82|1113.23|1095.73|1113.58|1096.08|1113.23|1095.73|11
1642970490000|2022-01-23 20:41:30|1113.22|1095.72|1112.19|1094.69|1113.22|1095.72|1112.19|1094.69|11
1642970500000|2022-01-23 20:41:40|1112.2|1094.7|1112.56|1095.06|1112.56|1095.06|1112.2|1094.7|6
1642970510000|2022-01-23 20:41:50|1112.61|1095.11|1112.61|1095.11|1112.61|1095.11|1112.61|1095.11|1
1642970520000|2022-01-23 20:42:00|1112.79|1095.29|1112.79|1095.29|1112.79|1095.29|1112.79|1095.29|1
1642970530000|2022-01-23 20:42:10|1112.84|1095.34|1113.08|1095.58|1113.18|1095.68|1112.84|1095.34|6
1642970540000|2022-01-23 20:42:20|1113.22|1095.72|1113.16|1095.66|1113.22|1095.72|1113.16|1095.66|3
1642970550000|2022-01-23 20:42:30|1113.01|1095.51|1112.93|1095.43|1113.01|1095.51|1112.65|1095.15|11
1642970560000|2022-01-23 20:42:40|1113.12|1095.62|1113.53|1096.03|1113.65|1096.15|1113.12|1095.62|7
1642970570000|2022-01-23 20:42:50|1113.72|1096.22|1113.72|1096.22|1113.72|1096.22|1113.72|1096.22|1
1642970580000|2022-01-23 20:43:00|1113.66|1096.16|1113.36|1095.86|1113.66|1096.16|1113.36|1095.86|6
1642970590000|2022-01-23 20:43:10|1113.42|1095.92|1113.61|1096.11|1113.61|1096.11|1113.42|1095.92|2
1642970600000|2022-01-23 20:43:20|1113.6|1096.1|1113.6|1096.1|1113.6|1096.1|1113.6|1096.1|1
1642970610000|2022-01-23 20:43:30|1113.43|1095.93|1113.25|1095.75|1113.43|1095.93|1113.25|1095.75|3
1642970630000|2022-01-23 20:43:50|1113.22|1095.72|1113.03|1095.53|1113.24|1095.74|1112.53|1095.03|14
1642970640000|2022-01-23 20:44:00|1113.25|1095.75|1113.58|1096.08|1113.58|1096.08|1113.21|1095.71|9
1642970650000|2022-01-23 20:44:10|1113.63|1096.13|1114.32|1096.82|1114.32|1096.82|1113.63|1096.13|7
1642970660000|2022-01-23 20:44:20|1114.84|1097.34|1114.35|1096.85|1114.84|1097.34|1114.35|1096.85|4
1642970670000|2022-01-23 20:44:30|1114.37|1096.87|1113.36|1095.86|1114.37|1096.87|1113.36|1095.86|17
1642970680000|2022-01-23 20:44:40|1113.29|1095.79|1113.58|1096.08|1113.73|1096.23|1113.29|1095.79|8
1642970690000|2022-01-23 20:44:50|1113.39|1095.89|1113.26|1095.76|1113.56|1096.06|1113.26|1095.76|5
1642970700000|2022-01-23 20:45:00|1113.29|1095.79|1113.34|1095.84|1113.34|1095.84|1113.23|1095.73|9
1642970710000|2022-01-23 20:45:10|1113.23|1095.73|1111.68|1094.18|1113.23|1095.73|1111.68|1094.18|17
1642970720000|2022-01-23 20:45:20|1111.56|1094.06|1110.99|1093.49|1111.56|1094.06|1110.71|1093.21|16
1642970730000|2022-01-23 20:45:30|1111.04|1093.54|1110.8|1093.3|1111.08|1093.58|1110.67|1093.17|10
1642970740000|2022-01-23 20:45:40|1110.93|1093.43|1110.38|1092.88|1110.93|1093.43|1110.38|1092.88|6
1642970750000|2022-01-23 20:45:50|1110.55|1093.05|1111.22|1093.72|1111.28|1093.78|1110.55|1093.05|12
1642970760000|2022-01-23 20:46:00|1111.17|1093.67|1112.91|1095.41|1113|1095.5|1111.17|1093.67|17
1642970770000|2022-01-23 20:46:10|1112.92|1095.42|1115.2|1097.7|1115.2|1097.7|1112.86|1095.36|24
1642970780000|2022-01-23 20:46:20|1115.3|1097.8|1117.67|1100.17|1118.1|1100.6|1115.3|1097.8|30
1642970790000|2022-01-23 20:46:30|1117.52|1100.02|1117.47|1099.97|1118.04|1100.54|1117.25|1099.75|26
1642970800000|2022-01-23 20:46:40|1117.41|1099.91|1115.58|1098.08|1117.43|1099.93|1115.43|1097.93|20
1642970810000|2022-01-23 20:46:50|1116.1|1098.6|1115.07|1097.57|1116.1|1098.6|1115.04|1097.54|22
1642970820000|2022-01-23 20:47:00|1115.01|1097.51|1114.37|1096.87|1115.11|1097.61|1114.31|1096.81|13
1642970830000|2022-01-23 20:47:10|1114.35|1096.85|1115.47|1097.97|1115.5|1098|1114.31|1096.81|24
1642970840000|2022-01-23 20:47:20|1115.63|1098.13|1116.36|1098.86|1116.36|1098.86|1115.63|1098.13|8
1642970850000|2022-01-23 20:47:30|1116.29|1098.79|1115.01|1097.51|1116.56|1099.06|1115.01|1097.51|18
1642970860000|2022-01-23 20:47:40|1114.97|1097.47|1114.72|1097.22|1115.09|1097.59|1114.6|1097.1|15
1642970870000|2022-01-23 20:47:50|1114.77|1097.27|1115.11|1097.61|1115.35|1097.85|1114.77|1097.27|12
1642970880000|2022-01-23 20:48:00|1115.15|1097.65|1115.81|1098.31|1115.81|1098.31|1115.15|1097.65|6
1642970890000|2022-01-23 20:48:10|1115.82|1098.32|1115.02|1097.52|1115.86|1098.36|1115.02|1097.52|11
1642970900000|2022-01-23 20:48:20|1115.1|1097.6|1114.82|1097.32|1115.51|1098.01|1114.82|1097.32|11
1642970910000|2022-01-23 20:48:30|1114.59|1097.09|1114.45|1096.95|1114.64|1097.14|1114.36|1096.86|10
1642970920000|2022-01-23 20:48:40|1114.36|1096.86|1114.58|1097.08|1114.94|1097.44|1114.36|1096.86|10
1642970930000|2022-01-23 20:48:50|1114.69|1097.19|1115.43|1097.93|1115.43|1097.93|1114.69|1097.19|13
1642970940000|2022-01-23 20:49:00|1115.41|1097.91|1115.65|1098.15|1115.97|1098.47|1115.37|1097.87|12
1642970950000|2022-01-23 20:49:10|1115.61|1098.11|1115.54|1098.04|1115.61|1098.11|1115.26|1097.76|6
1642970960000|2022-01-23 20:49:20|1115.55|1098.05|1116.28|1098.78|1116.28|1098.78|1115.52|1098.02|11
1642970970000|2022-01-23 20:49:30|1116.34|1098.84|1117.56|1100.06|1117.61|1100.11|1116.34|1098.84|12
1642970980000|2022-01-23 20:49:40|1117.61|1100.11|1116.64|1099.14|1117.61|1100.11|1116.41|1098.91|13
1642970990000|2022-01-23 20:49:50|1116.61|1099.11|1116.26|1098.76|1117.04|1099.54|1116.26|1098.76|17
1642971000000|2022-01-23 20:50:00|1115.99|1098.49|1116.11|1098.61|1116.15|1098.65|1115.88|1098.38|10
1642971010000|2022-01-23 20:50:10|1116.05|1098.55|1115.12|1097.62|1116.13|1098.63|1115.12|1097.62|14
1642971020000|2022-01-23 20:50:20|1115.03|1097.53|1114.56|1097.06|1115.1|1097.6|1114.41|1096.91|10
1642971030000|2022-01-23 20:50:30|1114.42|1096.92|1114.9|1097.4|1115.32|1097.82|1114.42|1096.92|10
1642971040000|2022-01-23 20:50:40|1115.18|1097.68|1115.29|1097.79|1115.29|1097.79|1115.18|1097.68|3
1642971050000|2022-01-23 20:50:50|1115.37|1097.87|1116.22|1098.72|1116.24|1098.74|1115.37|1097.87|9
1642971060000|2022-01-23 20:51:00|1116.33|1098.83|1116.07|1098.57|1116.33|1098.83|1115.98|1098.48|10
1642971070000|2022-01-23 20:51:10|1116.24|1098.74|1116.55|1099.05|1116.61|1099.11|1116.24|1098.74|5
1642971080000|2022-01-23 20:51:20|1116.56|1099.06|1117.61|1100.11|1117.61|1100.11|1116.56|1099.06|9
1642971090000|2022-01-23 20:51:30|1117.68|1100.18|1118.75|1101.25|1119.46|1101.96|1117.68|1100.18|23
1642971100000|2022-01-23 20:51:40|1118.7|1101.2|1118.3|1100.8|1118.94|1101.44|1118.3|1100.8|15
1642971110000|2022-01-23 20:51:50|1118.35|1100.85|1117.44|1099.94|1118.36|1100.86|1117.44|1099.94|13
1642971120000|2022-01-23 20:52:00|1117.23|1099.73|1116|1098.5|1117.23|1099.73|1116|1098.5|18
1642971130000|2022-01-23 20:52:10|1115.96|1098.46|1115.4|1097.9|1115.96|1098.46|1115.31|1097.81|16
1642971140000|2022-01-23 20:52:20|1115.41|1097.91|1115.77|1098.27|1115.77|1098.27|1115.18|1097.68|10
1642971150000|2022-01-23 20:52:30|1115.9|1098.4|1116.64|1099.14|1117.01|1099.51|1115.9|1098.4|14
1642971160000|2022-01-23 20:52:40|1116.51|1099.01|1116.4|1098.9|1116.84|1099.34|1116.23|1098.73|16
1642971170000|2022-01-23 20:52:50|1116.33|1098.83|1115.17|1097.67|1116.33|1098.83|1115.03|1097.53|18
1642971180000|2022-01-23 20:53:00|1115.22|1097.72|1115.28|1097.78|1115.43|1097.93|1115.22|1097.72|10
1642971190000|2022-01-23 20:53:10|1115.22|1097.72|1114.89|1097.39|1115.22|1097.72|1114.74|1097.24|5
1642971200000|2022-01-23 20:53:20|1115.04|1097.54|1115.39|1097.89|1115.4|1097.9|1115.04|1097.54|8
1642971210000|2022-01-23 20:53:30|1115.37|1097.87|1115.27|1097.77|1115.46|1097.96|1115.25|1097.75|8
1642971220000|2022-01-23 20:53:40|1115.22|1097.72|1115.19|1097.69|1115.22|1097.72|1115.19|1097.69|2
1642971230000|2022-01-23 20:53:50|1115.07|1097.57|1115.11|1097.61|1115.13|1097.63|1115.07|1097.57|4
1642971240000|2022-01-23 20:54:00|1115.13|1097.63|1115.01|1097.51|1115.13|1097.63|1114.92|1097.42|6
1642971250000|2022-01-23 20:54:10|1114.97|1097.47|1115.96|1098.46|1115.96|1098.46|1114.97|1097.47|13
1642971260000|2022-01-23 20:54:20|1116.28|1098.78|1116.47|1098.97|1116.47|1098.97|1116.26|1098.76|3
1642971270000|2022-01-23 20:54:30|1116.51|1099.01|1115.7|1098.2|1116.51|1099.01|1115.7|1098.2|9
1642971280000|2022-01-23 20:54:40|1115.49|1097.99|1115.33|1097.83|1115.49|1097.99|1115.22|1097.72|10
1642971290000|2022-01-23 20:54:50|1115.36|1097.86|1115.2|1097.7|1115.36|1097.86|1115.2|1097.7|5
1642971300000|2022-01-23 20:55:00|1115.16|1097.66|1115.31|1097.81|1115.31|1097.81|1114.59|1097.09|13
1642971320000|2022-01-23 20:55:20|1115.13|1097.63|1114.34|1096.84|1115.13|1097.63|1114.34|1096.84|13
1642971330000|2022-01-23 20:55:30|1114.39|1096.89|1115.28|1097.78|1115.28|1097.78|1114.39|1096.89|13
1642971350000|2022-01-23 20:55:50|1115.45|1097.95|1116.45|1098.95|1116.55|1099.05|1115.45|1097.95|10
1642971360000|2022-01-23 20:56:00|1116.3|1098.8|1116.27|1098.77|1116.37|1098.87|1116.27|1098.77|3
1642971370000|2022-01-23 20:56:10|1116.09|1098.59|1115.67|1098.17|1116.09|1098.59|1115.67|1098.17|6
1642971380000|2022-01-23 20:56:20|1115.56|1098.06|1114.52|1097.02|1115.57|1098.07|1114.52|1097.02|16
1642971390000|2022-01-23 20:56:30|1114.53|1097.03|1113.51|1096.01|1114.58|1097.08|1113.51|1096.01|12
1642971400000|2022-01-23 20:56:40|1113.5|1096|1113.58|1096.08|1113.58|1096.08|1113.41|1095.91|6
1642971410000|2022-01-23 20:56:50|1113.51|1096.01|1114.59|1097.09|1114.59|1097.09|1113.49|1095.99|9
1642971420000|2022-01-23 20:57:00|1114.57|1097.07|1113.83|1096.33|1115.22|1097.72|1113.83|1096.33|20
1642971430000|2022-01-23 20:57:10|1113.87|1096.37|1112.85|1095.35|1113.87|1096.37|1112.43|1094.93|22
1642971440000|2022-01-23 20:57:20|1112.77|1095.27|1111.57|1094.07|1112.77|1095.27|1111.29|1093.79|14
1642971450000|2022-01-23 20:57:30|1111.31|1093.81|1112.07|1094.57|1112.15|1094.65|1111.3|1093.8|18
1642971460000|2022-01-23 20:57:40|1112.05|1094.55|1112.61|1095.11|1112.69|1095.19|1112.05|1094.55|17
1642971470000|2022-01-23 20:57:50|1112.72|1095.22|1112.81|1095.31|1113.31|1095.81|1112.72|1095.22|14
1642971480000|2022-01-23 20:58:00|1112.84|1095.34|1112.02|1094.52|1112.84|1095.34|1111.86|1094.36|19
1642971490000|2022-01-23 20:58:10|1111.92|1094.42|1112.51|1095.01|1113.1|1095.6|1111.92|1094.42|22
1642971500000|2022-01-23 20:58:20|1112.54|1095.04|1114.85|1097.35|1114.92|1097.42|1112.54|1095.04|17
1642971510000|2022-01-23 20:58:30|1114.78|1097.28|1113.9|1096.4|1114.79|1097.29|1113.9|1096.4|16
1642971520000|2022-01-23 20:58:40|1114.17|1096.67|1114.58|1097.08|1114.61|1097.11|1114.06|1096.56|15
1642971530000|2022-01-23 20:58:50|1114.57|1097.07|1115.37|1097.87|1115.37|1097.87|1114.53|1097.03|11
1642971540000|2022-01-23 20:59:00|1115.26|1097.76|1115|1097.5|1115.37|1097.87|1114.88|1097.38|18
1642971550000|2022-01-23 20:59:10|1115.01|1097.51|1115.56|1098.06|1115.77|1098.27|1114.99|1097.49|16
1642971560000|2022-01-23 20:59:20|1115.35|1097.85|1115.84|1098.34|1115.85|1098.35|1115.11|1097.61|15
1642971570000|2022-01-23 20:59:30|1115.78|1098.28|1116.02|1098.52|1116.24|1098.74|1115.25|1097.75|27
1642971580000|2022-01-23 20:59:40|1115.88|1098.38|1114.99|1097.49|1115.91|1098.41|1114.69|1097.19|20
1642971590000|2022-01-23 20:59:50|1115.02|1097.52|1114.97|1097.47|1115.02|1097.52|1114.53|1097.03|10
1642971600000|2022-01-23 21:00:00|1114.98|1097.48|1113.7|1096.2|1114.98|1097.48|1113.61|1096.11|14
1642971610000|2022-01-23 21:00:10|1113.6|1096.1|1114.23|1096.73|1114.23|1096.73|1113.22|1095.72|20
1642971620000|2022-01-23 21:00:20|1114.29|1096.79|1115.41|1097.91|1115.41|1097.91|1114.29|1096.79|13
1642971630000|2022-01-23 21:00:30|1115.42|1097.92|1116.16|1098.66|1116.39|1098.89|1115.42|1097.92|20
1642971640000|2022-01-23 21:00:40|1115.81|1098.31|1115.07|1097.57|1115.81|1098.31|1114.79|1097.29|20
1642971650000|2022-01-23 21:00:50|1115.03|1097.53|1113.59|1096.09|1115.03|1097.53|1113.59|1096.09|16
1642971660000|2022-01-23 21:01:00|1113.58|1096.08|1112.47|1094.97|1113.58|1096.08|1112.47|1094.97|20
1642971670000|2022-01-23 21:01:10|1112.48|1094.98|1112.71|1095.21|1113.04|1095.54|1112.24|1094.74|25
1642971680000|2022-01-23 21:01:20|1112.62|1095.12|1112.2|1094.7|1112.62|1095.12|1111.98|1094.48|10
1642971690000|2022-01-23 21:01:30|1112.31|1094.81|1112.1|1094.6|1112.5|1095|1112.09|1094.59|17
1642971700000|2022-01-23 21:01:40|1112.02|1094.52|1112.27|1094.77|1112.28|1094.78|1111.31|1093.81|18
1642971710000|2022-01-23 21:01:50|1112.19|1094.69|1111.74|1094.24|1112.33|1094.83|1111.56|1094.06|11
1642971720000|2022-01-23 21:02:00|1111.8|1094.3|1112.62|1095.12|1112.62|1095.12|1111.8|1094.3|17
1642971730000|2022-01-23 21:02:10|1112.78|1095.28|1112.24|1094.74|1113.02|1095.52|1112.24|1094.74|19
1642971740000|2022-01-23 21:02:20|1112.26|1094.76|1110.88|1093.38|1112.26|1094.76|1110.88|1093.38|15
1642971750000|2022-01-23 21:02:30|1110.86|1093.36|1109.69|1092.19|1110.86|1093.36|1109.69|1092.19|14
1642971760000|2022-01-23 21:02:40|1109.76|1092.26|1109.38|1091.88|1109.76|1092.26|1109.38|1091.88|7
1642971770000|2022-01-23 21:02:50|1109.37|1091.87|1109.34|1091.84|1109.64|1092.14|1109.33|1091.83|15
1642971780000|2022-01-23 21:03:00|1108.7|1091.2|1107.35|1089.85|1108.7|1091.2|1107.35|1089.85|16
1642971790000|2022-01-23 21:03:10|1107.37|1089.87|1107.18|1089.68|1107.39|1089.89|1107.18|1089.68|9
1642971800000|2022-01-23 21:03:20|1107.25|1089.75|1107.18|1089.68|1107.25|1089.75|1107.18|1089.68|3
1642971810000|2022-01-23 21:03:30|1107.15|1089.65|1106.33|1088.83|1107.15|1089.65|1106.33|1088.83|10
1642971820000|2022-01-23 21:03:40|1106.5|1089|1107.2|1089.7|1107.22|1089.72|1106.5|1089|9
1642971830000|2022-01-23 21:03:50|1107.29|1089.79|1108.23|1090.73|1108.25|1090.75|1107.29|1089.79|10
1642971840000|2022-01-23 21:04:00|1108.24|1090.74|1109.15|1091.65|1109.28|1091.78|1108.24|1090.74|17
1642971850000|2022-01-23 21:04:10|1108.89|1091.39|1108.71|1091.21|1108.89|1091.39|1108.65|1091.15|6
1642971860000|2022-01-23 21:04:20|1108.75|1091.25|1108.67|1091.17|1108.75|1091.25|1108.67|1091.17|3
1642971870000|2022-01-23 21:04:30|1108.65|1091.15|1109.56|1092.06|1109.56|1092.06|1108.65|1091.15|5
1642971880000|2022-01-23 21:04:40|1109.63|1092.13|1109.77|1092.27|1109.77|1092.27|1109.63|1092.13|2
1642971890000|2022-01-23 21:04:50|1110.16|1092.66|1110.61|1093.11|1110.63|1093.13|1110.16|1092.66|14
1642971900000|2022-01-23 21:05:00|1110.68|1093.18|1110.68|1093.18|1110.68|1093.18|1110.68|1093.18|1
1642971910000|2022-01-23 21:05:10|1110.67|1093.17|1109.5|1092|1110.71|1093.21|1109.5|1092|15
1642971920000|2022-01-23 21:05:20|1109.51|1092.01|1109.42|1091.92|1109.65|1092.15|1109.4|1091.9|16
1642971930000|2022-01-23 21:05:30|1109.38|1091.88|1108.71|1091.21|1109.66|1092.16|1108.71|1091.21|17
1642971940000|2022-01-23 21:05:40|1108.7|1091.2|1107.92|1090.42|1108.7|1091.2|1107.92|1090.42|14
1642971950000|2022-01-23 21:05:50|1107.86|1090.36|1106.95|1089.45|1107.87|1090.37|1106.67|1089.17|17
1642971960000|2022-01-23 21:06:00|1106.91|1089.41|1107.25|1089.75|1107.31|1089.81|1106.67|1089.17|15
1642971970000|2022-01-23 21:06:10|1107.23|1089.73|1106.74|1089.24|1107.23|1089.73|1106.74|1089.24|11
1642971980000|2022-01-23 21:06:20|1107.14|1089.64|1106.24|1088.74|1107.26|1089.76|1106.24|1088.74|17
1642972000000|2022-01-23 21:06:40|1106.32|1088.82|1106.48|1088.98|1106.59|1089.09|1106.32|1088.82|9
1642972010000|2022-01-23 21:06:50|1106.61|1089.11|1107.22|1089.72|1107.45|1089.95|1106.59|1089.09|13
1642972020000|2022-01-23 21:07:00|1107.29|1089.79|1107.26|1089.76|1107.34|1089.84|1107.21|1089.71|10
1642972030000|2022-01-23 21:07:10|1107.17|1089.67|1106.45|1088.95|1107.17|1089.67|1106.44|1088.94|5
1642972040000|2022-01-23 21:07:20|1106.44|1088.94|1105.96|1088.46|1106.44|1088.94|1105.79|1088.29|14
1642972050000|2022-01-23 21:07:30|1105.95|1088.45|1107.2|1089.7|1107.23|1089.73|1105.95|1088.45|9
1642972060000|2022-01-23 21:07:40|1106.92|1089.42|1108.25|1090.75|1108.29|1090.79|1106.85|1089.35|20
1642972070000|2022-01-23 21:07:50|1108.29|1090.79|1108.67|1091.17|1108.78|1091.28|1108.29|1090.79|7
1642972080000|2022-01-23 21:08:00|1108.6|1091.1|1107.97|1090.47|1108.6|1091.1|1107.97|1090.47|7
1642972090000|2022-01-23 21:08:10|1108|1090.5|1108.62|1091.12|1108.62|1091.12|1107.83|1090.33|7
1642972110000|2022-01-23 21:08:30|1108.6|1091.1|1108.46|1090.96|1108.6|1091.1|1108.27|1090.77|6
1642972120000|2022-01-23 21:08:40|1108.27|1090.77|1107.96|1090.46|1108.31|1090.81|1107.54|1090.04|17
1642972130000|2022-01-23 21:08:50|1107.83|1090.33|1109.28|1091.78|1109.28|1091.78|1107.83|1090.33|13
1642972140000|2022-01-23 21:09:00|1109.24|1091.74|1108.52|1091.02|1109.31|1091.81|1108.52|1091.02|9
1642972150000|2022-01-23 21:09:10|1108.43|1090.93|1107.66|1090.16|1108.68|1091.18|1107.6|1090.1|16
1642972160000|2022-01-23 21:09:20|1107.64|1090.14|1107.25|1089.75|1107.71|1090.21|1107.25|1089.75|6
1642972170000|2022-01-23 21:09:30|1107.37|1089.87|1107.4|1089.9|1107.4|1089.9|1107.37|1089.87|3
1642972180000|2022-01-23 21:09:40|1107.48|1089.98|1107.72|1090.22|1107.91|1090.41|1107.48|1089.98|7
1642972190000|2022-01-23 21:09:50|1107.8|1090.3|1104.45|1086.95|1107.91|1090.41|1104.45|1086.95|17
1642972200000|2022-01-23 21:10:00|1104.5|1087|1103.82|1086.32|1104.5|1087|1103.61|1086.11|14
1642972210000|2022-01-23 21:10:10|1103.61|1086.11|1104.26|1086.76|1104.42|1086.92|1103.61|1086.11|13
1642972220000|2022-01-23 21:10:20|1104.25|1086.75|1103.21|1085.71|1104.3|1086.8|1103.21|1085.71|20
1642972230000|2022-01-23 21:10:30|1103.3|1085.8|1103.77|1086.27|1103.77|1086.27|1103.25|1085.75|10
1642972240000|2022-01-23 21:10:40|1103.84|1086.34|1103.64|1086.14|1104.08|1086.58|1103.45|1085.95|15
1642972250000|2022-01-23 21:10:50|1103.61|1086.11|1104.2|1086.7|1104.2|1086.7|1103.61|1086.11|7
1642972260000|2022-01-23 21:11:00|1104.19|1086.69|1103.26|1085.76|1104.29|1086.79|1103.26|1085.76|14
1642972270000|2022-01-23 21:11:10|1103.41|1085.91|1103.34|1085.84|1103.72|1086.22|1103.34|1085.84|7
1642972280000|2022-01-23 21:11:20|1103.37|1085.87|1103.25|1085.75|1103.37|1085.87|1102.79|1085.29|16
1642972290000|2022-01-23 21:11:30|1103.35|1085.85|1103.56|1086.06|1103.58|1086.08|1103.16|1085.66|11
1642972300000|2022-01-23 21:11:40|1103.58|1086.08|1103.42|1085.92|1103.58|1086.08|1103.32|1085.82|7
1642972310000|2022-01-23 21:11:50|1103.24|1085.74|1102.79|1085.29|1103.26|1085.76|1102.79|1085.29|9
1642972320000|2022-01-23 21:12:00|1102.67|1085.17|1102.76|1085.26|1102.76|1085.26|1102.18|1084.68|15
1642972330000|2022-01-23 21:12:10|1102.77|1085.27|1103.36|1085.86|1103.36|1085.86|1102.61|1085.11|10
1642972340000|2022-01-23 21:12:20|1103.7|1086.2|1103.67|1086.17|1103.89|1086.39|1103.67|1086.17|13
1642972350000|2022-01-23 21:12:30|1103.79|1086.29|1104.31|1086.81|1104.31|1086.81|1103.74|1086.24|7
1642972360000|2022-01-23 21:12:40|1104.47|1086.97|1105.84|1088.34|1106.15|1088.65|1104.4|1086.9|13
1642972370000|2022-01-23 21:12:50|1105.86|1088.36|1106.35|1088.85|1106.35|1088.85|1105.86|1088.36|6
1642972380000|2022-01-23 21:13:00|1106.67|1089.17|1103.97|1086.47|1106.67|1089.17|1103.97|1086.47|21
1642972390000|2022-01-23 21:13:10|1103.88|1086.38|1103.98|1086.48|1104.36|1086.86|1103.43|1085.93|21
1642972400000|2022-01-23 21:13:20|1104|1086.5|1105.65|1088.15|1105.65|1088.15|1103.88|1086.38|16
1642972410000|2022-01-23 21:13:30|1105.62|1088.12|1105.83|1088.33|1105.83|1088.33|1104.92|1087.42|18
1642972420000|2022-01-23 21:13:40|1105.95|1088.45|1106.43|1088.93|1106.43|1088.93|1105.95|1088.45|8
1642972430000|2022-01-23 21:13:50|1106.55|1089.05|1107.26|1089.76|1107.34|1089.84|1106.48|1088.98|10
1642972440000|2022-01-23 21:14:00|1107.4|1089.9|1108.31|1090.81|1108.33|1090.83|1107.35|1089.85|23
1642972450000|2022-01-23 21:14:10|1108.79|1091.29|1109.84|1092.34|1110.09|1092.59|1108.78|1091.28|22
1642972460000|2022-01-23 21:14:20|1109.87|1092.37|1110.23|1092.73|1110.23|1092.73|1109.8|1092.3|10
1642972470000|2022-01-23 21:14:30|1110.59|1093.09|1110.9|1093.4|1110.9|1093.4|1110.59|1093.09|7
1642972480000|2022-01-23 21:14:40|1110.87|1093.37|1110.67|1093.17|1110.94|1093.44|1110.52|1093.02|7
1642972490000|2022-01-23 21:14:50|1110.75|1093.25|1110.51|1093.01|1110.75|1093.25|1110.51|1093.01|3
1642972500000|2022-01-23 21:15:00|1110.39|1092.89|1109.7|1092.2|1110.39|1092.89|1109.7|1092.2|6
1642972510000|2022-01-23 21:15:10|1109.67|1092.17|1110.46|1092.96|1110.54|1093.04|1109.65|1092.15|16
1642972520000|2022-01-23 21:15:20|1110.52|1093.02|1111.61|1094.11|1111.7|1094.2|1110.52|1093.02|8
1642972530000|2022-01-23 21:15:30|1111.7|1094.2|1111.63|1094.13|1111.7|1094.2|1111.45|1093.95|6
1642972540000|2022-01-23 21:15:40|1111.51|1094.01|1111.5|1094|1111.51|1094.01|1111.05|1093.55|13
1642972550000|2022-01-23 21:15:50|1111.49|1093.99|1111.41|1093.91|1111.65|1094.15|1111.26|1093.76|9
1642972560000|2022-01-23 21:16:00|1111.5|1094|1110.79|1093.29|1111.5|1094|1110.5|1093|18
1642972570000|2022-01-23 21:16:10|1110.75|1093.25|1110.75|1093.25|1110.75|1093.25|1110.75|1093.25|1
1642972580000|2022-01-23 21:16:20|1110.99|1093.49|1110.55|1093.05|1110.99|1093.49|1110.55|1093.05|4
1642972590000|2022-01-23 21:16:30|1110.54|1093.04|1110.55|1093.05|1110.67|1093.17|1110.54|1093.04|5
1642972600000|2022-01-23 21:16:40|1110.53|1093.03|1109.73|1092.23|1110.53|1093.03|1109.56|1092.06|8
1642972610000|2022-01-23 21:16:50|1109.76|1092.26|1108.77|1091.27|1109.79|1092.29|1108.52|1091.02|11
1642972620000|2022-01-23 21:17:00|1108.5|1091|1108|1090.5|1108.67|1091.17|1107.7|1090.2|18
1642972630000|2022-01-23 21:17:10|1107.88|1090.38|1109.32|1091.82|1109.32|1091.82|1107.88|1090.38|19
1642972640000|2022-01-23 21:17:20|1109.89|1092.39|1109.86|1092.36|1109.89|1092.39|1109.8|1092.3|6
1642972650000|2022-01-23 21:17:30|1109.8|1092.3|1109.83|1092.33|1109.93|1092.43|1109.52|1092.02|9
1642972660000|2022-01-23 21:17:40|1109.82|1092.32|1110.47|1092.97|1110.47|1092.97|1109.78|1092.28|10
1642972670000|2022-01-23 21:17:50|1110.43|1092.93|1110.74|1093.24|1110.84|1093.34|1110.43|1092.93|9
1642972680000|2022-01-23 21:18:00|1110.68|1093.18|1110.73|1093.23|1110.86|1093.36|1110.68|1093.18|8
1642972690000|2022-01-23 21:18:10|1110.74|1093.24|1112.63|1095.13|1112.63|1095.13|1110.74|1093.24|18
1642972700000|2022-01-23 21:18:20|1112.64|1095.14|1112.6|1095.1|1112.7|1095.2|1112.59|1095.09|10
1642972710000|2022-01-23 21:18:30|1112.61|1095.11|1112.03|1094.53|1112.98|1095.48|1111.61|1094.11|22
1642972720000|2022-01-23 21:18:40|1112.04|1094.54|1111.71|1094.21|1112.11|1094.61|1111.67|1094.17|8
1642972730000|2022-01-23 21:18:50|1111.68|1094.18|1111.7|1094.2|1111.7|1094.2|1111.68|1094.18|2
1642972740000|2022-01-23 21:19:00|1111.76|1094.26|1112.32|1094.82|1112.32|1094.82|1111.67|1094.17|13
1642972750000|2022-01-23 21:19:10|1112.33|1094.83|1112.67|1095.17|1112.67|1095.17|1112.33|1094.83|3
1642972760000|2022-01-23 21:19:20|1112.65|1095.15|1112.67|1095.17|1112.77|1095.27|1112.61|1095.11|8
1642972770000|2022-01-23 21:19:30|1112.7|1095.2|1112.42|1094.92|1112.89|1095.39|1112.34|1094.84|8
1642972780000|2022-01-23 21:19:40|1112.34|1094.84|1112.53|1095.03|1112.53|1095.03|1112.34|1094.84|6
1642972790000|2022-01-23 21:19:50|1112.52|1095.02|1112.81|1095.31|1112.83|1095.33|1112.52|1095.02|7
1642972800000|2022-01-23 21:20:00|1112.59|1095.09|1112.25|1094.75|1112.59|1095.09|1112.25|1094.75|4
1642972810000|2022-01-23 21:20:10|1112.24|1094.74|1111.85|1094.35|1112.24|1094.74|1111.4|1093.9|13
1642972820000|2022-01-23 21:20:20|1111.99|1094.49|1111.69|1094.19|1111.99|1094.49|1111.69|1094.19|5
1642972830000|2022-01-23 21:20:30|1111.85|1094.35|1112.41|1094.91|1112.43|1094.93|1111.78|1094.28|11
1642972840000|2022-01-23 21:20:40|1112.38|1094.88|1112.43|1094.93|1112.47|1094.97|1112.38|1094.88|6
1642972850000|2022-01-23 21:20:50|1112.41|1094.91|1113.37|1095.87|1113.37|1095.87|1112.41|1094.91|10
1642972860000|2022-01-23 21:21:00|1113.8|1096.3|1113.74|1096.24|1113.8|1096.3|1113.74|1096.24|2
1642972870000|2022-01-23 21:21:10|1113.56|1096.06|1112.67|1095.17|1113.56|1096.06|1112.65|1095.15|10
1642972880000|2022-01-23 21:21:20|1112.76|1095.26|1112.79|1095.29|1112.83|1095.33|1112.65|1095.15|13
1642972890000|2022-01-23 21:21:30|1112.77|1095.27|1112.76|1095.26|1112.77|1095.27|1112.71|1095.21|3
1642972900000|2022-01-23 21:21:40|1112.9|1095.4|1112.54|1095.04|1112.9|1095.4|1112.54|1095.04|9
1642972920000|2022-01-23 21:22:00|1112.39|1094.89|1111.85|1094.35|1112.39|1094.89|1111.85|1094.35|3
1642972930000|2022-01-23 21:22:10|1111.59|1094.09|1110.99|1093.49|1111.59|1094.09|1110.92|1093.42|14
1642972940000|2022-01-23 21:22:20|1110.96|1093.46|1112.19|1094.69|1112.19|1094.69|1110.96|1093.46|14
1642972950000|2022-01-23 21:22:30|1112.38|1094.88|1112.24|1094.74|1112.38|1094.88|1112.16|1094.66|4
1642972960000|2022-01-23 21:22:40|1112.46|1094.96|1113.33|1095.83|1113.35|1095.85|1112.46|1094.96|15
1642972970000|2022-01-23 21:22:50|1113.67|1096.17|1114.87|1097.37|1115.04|1097.54|1113.67|1096.17|22
1642972980000|2022-01-23 21:23:00|1114.72|1097.22|1114.92|1097.42|1114.93|1097.43|1114.33|1096.83|17
1642972990000|2022-01-23 21:23:10|1114.93|1097.43|1115.28|1097.78|1115.91|1098.41|1114.93|1097.43|22
1642973000000|2022-01-23 21:23:20|1115.24|1097.74|1114.08|1096.58|1115.28|1097.78|1114.08|1096.58|14
1642973010000|2022-01-23 21:23:30|1114.03|1096.53|1113.34|1095.84|1114.03|1096.53|1113.34|1095.84|7
1642973020000|2022-01-23 21:23:40|1113.33|1095.83|1114.38|1096.88|1114.38|1096.88|1113.24|1095.74|13
1642973030000|2022-01-23 21:23:50|1114.37|1096.87|1115.2|1097.7|1115.74|1098.24|1114.37|1096.87|24
1642973040000|2022-01-23 21:24:00|1115.22|1097.72|1114.44|1096.94|1115.36|1097.86|1114.44|1096.94|21
1642973050000|2022-01-23 21:24:10|1113.91|1096.41|1113.27|1095.77|1113.91|1096.41|1113.27|1095.77|17
1642973060000|2022-01-23 21:24:20|1113.28|1095.78|1113.25|1095.75|1113.42|1095.92|1113.25|1095.75|8
1642973070000|2022-01-23 21:24:30|1113.24|1095.74|1113.47|1095.97|1113.53|1096.03|1113.24|1095.74|9
1642973080000|2022-01-23 21:24:40|1113.55|1096.05|1114.88|1097.38|1114.88|1097.38|1113.55|1096.05|21
1642973090000|2022-01-23 21:24:50|1114.96|1097.46|1116.03|1098.53|1116.19|1098.69|1114.86|1097.36|19
1642973100000|2022-01-23 21:25:00|1116.01|1098.51|1116.3|1098.8|1116.31|1098.81|1115.82|1098.32|21
1642973110000|2022-01-23 21:25:10|1116.39|1098.89|1117.67|1100.17|1117.67|1100.17|1115.82|1098.32|32
1642973120000|2022-01-23 21:25:20|1117.63|1100.13|1117.7|1100.2|1118.54|1101.04|1117.63|1100.13|25
1642973130000|2022-01-23 21:25:30|1117.81|1100.31|1118.27|1100.77|1119.24|1101.74|1117.81|1100.31|25
1642973140000|2022-01-23 21:25:40|1118.37|1100.87|1118.51|1101.01|1118.66|1101.16|1118.01|1100.51|22
1642973150000|2022-01-23 21:25:50|1118.35|1100.85|1118.55|1101.05|1118.55|1101.05|1117.85|1100.35|21
1642973160000|2022-01-23 21:26:00|1118.4|1100.9|1118.66|1101.16|1118.87|1101.37|1118.35|1100.85|15
1642973170000|2022-01-23 21:26:10|1118.63|1101.13|1117.2|1099.7|1118.63|1101.13|1117.06|1099.56|26
1642973180000|2022-01-23 21:26:20|1117.14|1099.64|1116|1098.5|1117.14|1099.64|1115.89|1098.39|9
1642973190000|2022-01-23 21:26:30|1116.01|1098.51|1116.07|1098.57|1116.08|1098.58|1115.65|1098.15|22
1642973200000|2022-01-23 21:26:40|1116.15|1098.65|1116.86|1099.36|1116.86|1099.36|1116.15|1098.65|21
1642973210000|2022-01-23 21:26:50|1117.07|1099.57|1117.38|1099.88|1117.38|1099.88|1116.86|1099.36|4
1642973220000|2022-01-23 21:27:00|1117.5|1100|1117.27|1099.77|1117.59|1100.09|1117.27|1099.77|7
1642973230000|2022-01-23 21:27:10|1117.41|1099.91|1116.77|1099.27|1117.41|1099.91|1116.77|1099.27|13
1642973240000|2022-01-23 21:27:20|1116.63|1099.13|1116.8|1099.3|1116.81|1099.31|1116.59|1099.09|9
1642973250000|2022-01-23 21:27:30|1116.62|1099.12|1116.39|1098.89|1116.62|1099.12|1115.71|1098.21|15
1642973260000|2022-01-23 21:27:40|1116.48|1098.98|1116.74|1099.24|1116.79|1099.29|1116.46|1098.96|4
1642973270000|2022-01-23 21:27:50|1116.89|1099.39|1116.76|1099.26|1116.89|1099.39|1116.76|1099.26|3
1642973280000|2022-01-23 21:28:00|1116.73|1099.23|1116.48|1098.98|1116.78|1099.28|1116.48|1098.98|5
1642973290000|2022-01-23 21:28:10|1116.36|1098.86|1116.26|1098.76|1116.36|1098.86|1116.26|1098.76|9
1642973300000|2022-01-23 21:28:20|1116.11|1098.61|1114.44|1096.94|1116.11|1098.61|1114.44|1096.94|12
1642973310000|2022-01-23 21:28:30|1114.51|1097.01|1115.13|1097.63|1115.19|1097.69|1114.4|1096.9|17
1642973320000|2022-01-23 21:28:40|1114.96|1097.46|1114.71|1097.21|1114.98|1097.48|1114.62|1097.12|15
1642973330000|2022-01-23 21:28:50|1114.7|1097.2|1114.36|1096.86|1114.71|1097.21|1114.36|1096.86|8
1642973340000|2022-01-23 21:29:00|1114.25|1096.75|1114.3|1096.8|1114.64|1097.14|1113.91|1096.41|15
1642973350000|2022-01-23 21:29:10|1114.42|1096.92|1114.53|1097.03|1114.53|1097.03|1114.36|1096.86|3
1642973360000|2022-01-23 21:29:20|1114.36|1096.86|1114.25|1096.75|1114.36|1096.86|1114.25|1096.75|5
1642973370000|2022-01-23 21:29:30|1114.14|1096.64|1113.4|1095.9|1114.16|1096.66|1113.28|1095.78|10
1642973380000|2022-01-23 21:29:40|1113.56|1096.06|1113.33|1095.83|1113.56|1096.06|1113.28|1095.78|4
1642973390000|2022-01-23 21:29:50|1113.24|1095.74|1113.26|1095.76|1113.26|1095.76|1113.24|1095.74|2
1642973400000|2022-01-23 21:30:00|1113.18|1095.68|1114.05|1096.55|1114.3|1096.8|1113.11|1095.61|12
1642973410000|2022-01-23 21:30:10|1114.14|1096.64|1114.12|1096.62|1114.19|1096.69|1113.6|1096.1|13
1642973420000|2022-01-23 21:30:20|1114.23|1096.73|1115.27|1097.77|1115.28|1097.78|1114.22|1096.72|14
1642973430000|2022-01-23 21:30:30|1115.05|1097.55|1115.99|1098.49|1115.99|1098.49|1115.05|1097.55|7
1642973440000|2022-01-23 21:30:40|1116.02|1098.52|1117.36|1099.86|1117.36|1099.86|1116.02|1098.52|9
1642973450000|2022-01-23 21:30:50|1117.28|1099.78|1117.52|1100.02|1118.01|1100.51|1117.28|1099.78|10
1642973460000|2022-01-23 21:31:00|1117.38|1099.88|1117.25|1099.75|1117.87|1100.37|1117.25|1099.75|12
1642973470000|2022-01-23 21:31:10|1117.26|1099.76|1116.36|1098.86|1117.26|1099.76|1116.36|1098.86|15
1642973480000|2022-01-23 21:31:20|1116.37|1098.87|1115.02|1097.52|1116.37|1098.87|1115.02|1097.52|18
1642973490000|2022-01-23 21:31:30|1114.73|1097.23|1113.47|1095.97|1114.73|1097.23|1113.37|1095.87|25
1642973500000|2022-01-23 21:31:40|1113.4|1095.9|1113.35|1095.85|1113.67|1096.17|1113.25|1095.75|10
1642973510000|2022-01-23 21:31:50|1113.39|1095.89|1113.28|1095.78|1113.74|1096.24|1112.75|1095.25|17
1642973520000|2022-01-23 21:32:00|1113.73|1096.23|1113.85|1096.35|1113.85|1096.35|1113.2|1095.7|17
1642973530000|2022-01-23 21:32:10|1113.77|1096.27|1113.09|1095.59|1113.77|1096.27|1113.09|1095.59|9
1642973540000|2022-01-23 21:32:20|1113.07|1095.57|1112.75|1095.25|1113.11|1095.61|1112.52|1095.02|18
1642973550000|2022-01-23 21:32:30|1112.53|1095.03|1113.01|1095.51|1113.01|1095.51|1112.53|1095.03|9
1642973560000|2022-01-23 21:32:40|1113.04|1095.54|1112.94|1095.44|1113.15|1095.65|1112.94|1095.44|9
1642973570000|2022-01-23 21:32:50|1112.89|1095.39|1111.41|1093.91|1112.9|1095.4|1111.41|1093.91|18
1642973580000|2022-01-23 21:33:00|1111.62|1094.12|1111.05|1093.55|1111.62|1094.12|1111.05|1093.55|10
1642973590000|2022-01-23 21:33:10|1110.7|1093.2|1109.39|1091.89|1110.7|1093.2|1109.38|1091.88|19
1642973600000|2022-01-23 21:33:20|1109.42|1091.92|1109.21|1091.71|1109.42|1091.92|1108.24|1090.74|16
1642973610000|2022-01-23 21:33:30|1109.78|1092.28|1110.9|1093.4|1110.9|1093.4|1109.78|1092.28|8
1642973620000|2022-01-23 21:33:40|1110.83|1093.33|1110.97|1093.47|1111.04|1093.54|1110.67|1093.17|12
1642973630000|2022-01-23 21:33:50|1110.96|1093.46|1109.65|1092.15|1110.98|1093.48|1109.61|1092.11|17
1642973640000|2022-01-23 21:34:00|1109.55|1092.05|1108.61|1091.11|1109.55|1092.05|1108.44|1090.94|14
1642973650000|2022-01-23 21:34:10|1108.62|1091.12|1108.97|1091.47|1109.15|1091.65|1108.62|1091.12|14
1642973660000|2022-01-23 21:34:20|1109.09|1091.59|1109.42|1091.92|1109.42|1091.92|1109.08|1091.58|11
1642973670000|2022-01-23 21:34:30|1109.43|1091.93|1110.41|1092.91|1110.85|1093.35|1109.43|1091.93|17
1642973680000|2022-01-23 21:34:40|1110.36|1092.86|1110.62|1093.12|1110.98|1093.48|1110.36|1092.86|8
1642973690000|2022-01-23 21:34:50|1110.47|1092.97|1110.09|1092.59|1110.47|1092.97|1109.98|1092.48|9
1642973700000|2022-01-23 21:35:00|1109.64|1092.14|1108.83|1091.33|1109.78|1092.28|1108.83|1091.33|9
1642973710000|2022-01-23 21:35:10|1108.75|1091.25|1108.89|1091.39|1108.89|1091.39|1108.25|1090.75|20
1642973720000|2022-01-23 21:35:20|1108.97|1091.47|1110.19|1092.69|1110.19|1092.69|1108.94|1091.44|15
1642973730000|2022-01-23 21:35:30|1110.2|1092.7|1110.64|1093.14|1110.64|1093.14|1110.12|1092.62|9
1642973740000|2022-01-23 21:35:40|1110.63|1093.13|1110.28|1092.78|1110.64|1093.14|1110.28|1092.78|8
1642973750000|2022-01-23 21:35:50|1110.46|1092.96|1110.95|1093.45|1110.95|1093.45|1110.46|1092.96|5
1642973760000|2022-01-23 21:36:00|1110.66|1093.16|1111.05|1093.55|1111.06|1093.56|1110.41|1092.91|14
1642973770000|2022-01-23 21:36:10|1111.14|1093.64|1112.29|1094.79|1112.29|1094.79|1111.14|1093.64|12
1642973780000|2022-01-23 21:36:20|1112.27|1094.77|1112.04|1094.54|1112.66|1095.16|1112.04|1094.54|11
1642973790000|2022-01-23 21:36:30|1111.7|1094.2|1111.58|1094.08|1111.84|1094.34|1111.5|1094|11
1642973800000|2022-01-23 21:36:40|1111.56|1094.06|1109.94|1092.44|1111.58|1094.08|1109.94|1092.44|13
1642973810000|2022-01-23 21:36:50|1109.77|1092.27|1110.48|1092.98|1110.48|1092.98|1109.77|1092.27|9
1642973820000|2022-01-23 21:37:00|1110.47|1092.97|1110.59|1093.09|1110.59|1093.09|1110.2|1092.7|8
1642973830000|2022-01-23 21:37:10|1110.61|1093.11|1111.32|1093.82|1111.32|1093.82|1110.61|1093.11|10
1642973840000|2022-01-23 21:37:20|1111.3|1093.8|1111.76|1094.26|1111.95|1094.45|1111.29|1093.79|8
1642973850000|2022-01-23 21:37:30|1111.79|1094.29|1112.48|1094.98|1112.48|1094.98|1111.76|1094.26|17
1642973860000|2022-01-23 21:37:40|1112.43|1094.93|1112.77|1095.27|1112.77|1095.27|1112.43|1094.93|5
1642973870000|2022-01-23 21:37:50|1112.72|1095.22|1112.24|1094.74|1112.74|1095.24|1112.24|1094.74|9
1642973880000|2022-01-23 21:38:00|1112.19|1094.69|1112.18|1094.68|1112.58|1095.08|1112.15|1094.65|16
1642973890000|2022-01-23 21:38:10|1112.19|1094.69|1111.72|1094.22|1112.2|1094.7|1111.31|1093.81|18
1642973900000|2022-01-23 21:38:20|1111.68|1094.18|1111.7|1094.2|1111.83|1094.33|1111.64|1094.14|7
1642973910000|2022-01-23 21:38:30|1111.64|1094.14|1112.58|1095.08|1112.58|1095.08|1111.64|1094.14|12
1642973920000|2022-01-23 21:38:40|1112.66|1095.16|1113.4|1095.9|1113.4|1095.9|1112.66|1095.16|11
1642973930000|2022-01-23 21:38:50|1113.54|1096.04|1113.87|1096.37|1113.87|1096.37|1113.54|1096.04|5
1642973940000|2022-01-23 21:39:00|1113.93|1096.43|1114.2|1096.7|1114.38|1096.88|1113.85|1096.35|14
1642973950000|2022-01-23 21:39:10|1114.31|1096.81|1114.43|1096.93|1114.43|1096.93|1114.31|1096.81|5
1642973960000|2022-01-23 21:39:20|1114.75|1097.25|1116.17|1098.67|1116.17|1098.67|1114.57|1097.07|12
1642973970000|2022-01-23 21:39:30|1116.25|1098.75|1116.09|1098.59|1116.25|1098.75|1115.99|1098.49|11
1642973980000|2022-01-23 21:39:40|1116.24|1098.74|1116.39|1098.89|1116.4|1098.9|1116.24|1098.74|6
1642973990000|2022-01-23 21:39:50|1116.32|1098.82|1116.41|1098.91|1116.41|1098.91|1116.25|1098.75|11
1642974000000|2022-01-23 21:40:00|1116.36|1098.86|1117.26|1099.76|1117.26|1099.76|1116.36|1098.86|8
1642974010000|2022-01-23 21:40:10|1117.22|1099.72|1117.26|1099.76|1117.31|1099.81|1117.02|1099.52|12
1642974020000|2022-01-23 21:40:20|1117.27|1099.77|1118.23|1100.73|1118.23|1100.73|1117.27|1099.77|15
1642974030000|2022-01-23 21:40:30|1118.26|1100.76|1117.72|1100.22|1118.26|1100.76|1117.72|1100.22|8
1642974040000|2022-01-23 21:40:40|1117.76|1100.26|1116.75|1099.25|1117.76|1100.26|1116.73|1099.23|11
1642974050000|2022-01-23 21:40:50|1116.73|1099.23|1117.43|1099.93|1117.43|1099.93|1116.71|1099.21|12
1642974060000|2022-01-23 21:41:00|1117.39|1099.89|1116.94|1099.44|1117.59|1100.09|1116.94|1099.44|15
1642974070000|2022-01-23 21:41:10|1116.66|1099.16|1115.44|1097.94|1116.66|1099.16|1115.42|1097.92|12
1642974080000|2022-01-23 21:41:20|1115.38|1097.88|1117.86|1100.36|1118|1100.5|1115.38|1097.88|29
1642974090000|2022-01-23 21:41:30|1117.82|1100.32|1119.17|1101.67|1119.17|1101.67|1117.79|1100.29|20
1642974100000|2022-01-23 21:41:40|1119.16|1101.66|1121.79|1104.29|1122.26|1104.76|1119.16|1101.66|25
1642974110000|2022-01-23 21:41:50|1121.98|1104.48|1123.7|1106.2|1124.18|1106.68|1121.98|1104.48|28
1642974120000|2022-01-23 21:42:00|1123.59|1106.09|1122.16|1104.66|1123.63|1106.13|1121.9|1104.4|25
1642974130000|2022-01-23 21:42:10|1122.15|1104.65|1121.98|1104.48|1122.15|1104.65|1120.84|1103.34|23
1642974140000|2022-01-23 21:42:20|1121.95|1104.45|1122.32|1104.82|1122.32|1104.82|1121.54|1104.04|16
1642974150000|2022-01-23 21:42:30|1122.44|1104.94|1121.59|1104.09|1122.44|1104.94|1121.59|1104.09|20
1642974160000|2022-01-23 21:42:40|1121.68|1104.18|1121.24|1103.74|1121.84|1104.34|1121.19|1103.69|17
1642974170000|2022-01-23 21:42:50|1121.15|1103.65|1120.8|1103.3|1121.25|1103.75|1120.8|1103.3|9
1642974180000|2022-01-23 21:43:00|1120.57|1103.07|1121.89|1104.39|1121.89|1104.39|1120.25|1102.75|19
1642974190000|2022-01-23 21:43:10|1122.01|1104.51|1122.75|1105.25|1122.82|1105.32|1121.93|1104.43|16
1642974200000|2022-01-23 21:43:20|1122.73|1105.23|1122.96|1105.46|1123.3|1105.8|1122.69|1105.19|27
1642974210000|2022-01-23 21:43:30|1122.87|1105.37|1121.45|1103.95|1122.87|1105.37|1121.43|1103.93|19
1642974220000|2022-01-23 21:43:40|1121.38|1103.88|1121.63|1104.13|1121.93|1104.43|1121.31|1103.81|17
1642974230000|2022-01-23 21:43:50|1121.8|1104.3|1121.66|1104.16|1121.95|1104.45|1121.32|1103.82|11
1642974240000|2022-01-23 21:44:00|1121.5|1104|1123.96|1106.46|1123.96|1106.46|1121.37|1103.87|26
1642974250000|2022-01-23 21:44:10|1123.99|1106.49|1123.85|1106.35|1124.14|1106.64|1123.54|1106.04|11
1642974260000|2022-01-23 21:44:20|1123.87|1106.37|1123.76|1106.26|1124.24|1106.74|1123.76|1106.26|14
1642974270000|2022-01-23 21:44:30|1123.77|1106.27|1123.67|1106.17|1123.81|1106.31|1123.37|1105.87|16
1642974280000|2022-01-23 21:44:40|1123.66|1106.16|1124.07|1106.57|1124.28|1106.78|1123.66|1106.16|14
1642974290000|2022-01-23 21:44:50|1124.15|1106.65|1124.04|1106.54|1124.24|1106.74|1123.63|1106.13|16
1642974300000|2022-01-23 21:45:00|1124.09|1106.59|1123.24|1105.74|1124.09|1106.59|1123.24|1105.74|15
1642974310000|2022-01-23 21:45:10|1123.34|1105.84|1123.55|1106.05|1123.55|1106.05|1122.7|1105.2|25
1642974320000|2022-01-23 21:45:20|1123.54|1106.04|1123.66|1106.16|1123.9|1106.4|1123.54|1106.04|9
1642974330000|2022-01-23 21:45:30|1123.85|1106.35|1124.94|1107.44|1125.08|1107.58|1123.79|1106.29|22
1642974340000|2022-01-23 21:45:40|1124.9|1107.4|1123.94|1106.44|1124.9|1107.4|1123.88|1106.38|24
1642974350000|2022-01-23 21:45:50|1123.98|1106.48|1124.94|1107.44|1124.94|1107.44|1123.92|1106.42|19
1642974360000|2022-01-23 21:46:00|1124.78|1107.28|1124.02|1106.52|1124.95|1107.45|1123.87|1106.37|26
1642974370000|2022-01-23 21:46:10|1123.84|1106.34|1122.85|1105.35|1123.84|1106.34|1122.76|1105.26|19
1642974380000|2022-01-23 21:46:20|1122.91|1105.41|1123|1105.5|1123|1105.5|1122.86|1105.36|14
1642974390000|2022-01-23 21:46:30|1123.08|1105.58|1122.78|1105.28|1123.15|1105.65|1122.78|1105.28|18
1642974400000|2022-01-23 21:46:40|1122.77|1105.27|1120.25|1102.75|1122.77|1105.27|1120.25|1102.75|21
1642974410000|2022-01-23 21:46:50|1120.34|1102.84|1120.32|1102.82|1120.72|1103.22|1120.25|1102.75|18
1642974420000|2022-01-23 21:47:00|1120.26|1102.76|1119.95|1102.45|1120.32|1102.82|1119.95|1102.45|11
1642974430000|2022-01-23 21:47:10|1120|1102.5|1119.97|1102.47|1120.05|1102.55|1119.97|1102.47|9
1642974440000|2022-01-23 21:47:20|1120.01|1102.51|1119.94|1102.44|1120.33|1102.83|1119.94|1102.44|17
1642974450000|2022-01-23 21:47:30|1119.77|1102.27|1119.7|1102.2|1120.02|1102.52|1119.51|1102.01|19
1642974460000|2022-01-23 21:47:40|1119.77|1102.27|1120.12|1102.62|1120.12|1102.62|1119.77|1102.27|15
1642974470000|2022-01-23 21:47:50|1120.26|1102.76|1120.01|1102.51|1120.37|1102.87|1119.78|1102.28|10
1642974480000|2022-01-23 21:48:00|1119.64|1102.14|1118.34|1100.84|1119.64|1102.14|1118.34|1100.84|10
1642974490000|2022-01-23 21:48:10|1118.4|1100.9|1118.64|1101.14|1118.64|1101.14|1118.25|1100.75|9
1642974500000|2022-01-23 21:48:20|1118.45|1100.95|1118.12|1100.62|1118.45|1100.95|1118.04|1100.54|20
1642974510000|2022-01-23 21:48:30|1118.11|1100.61|1117.92|1100.42|1118.59|1101.09|1117.92|1100.42|18
1642974520000|2022-01-23 21:48:40|1117.93|1100.43|1117.37|1099.87|1118.01|1100.51|1117.37|1099.87|18
1642974530000|2022-01-23 21:48:50|1117.4|1099.9|1116.59|1099.09|1117.41|1099.91|1116.55|1099.05|17
1642974540000|2022-01-23 21:49:00|1116.8|1099.3|1116.64|1099.14|1117.01|1099.51|1116.64|1099.14|10
1642974550000|2022-01-23 21:49:10|1116.6|1099.1|1116.55|1099.05|1116.98|1099.48|1116.54|1099.04|13
1642974560000|2022-01-23 21:49:20|1116.7|1099.2|1116.62|1099.12|1117.3|1099.8|1116.62|1099.12|13
1642974570000|2022-01-23 21:49:30|1116.44|1098.94|1116.09|1098.59|1116.44|1098.94|1115.57|1098.07|15
1642974580000|2022-01-23 21:49:40|1116.08|1098.58|1115.97|1098.47|1116.15|1098.65|1115.72|1098.22|19
1642974590000|2022-01-23 21:49:50|1115.98|1098.48|1115.72|1098.22|1115.98|1098.48|1115.69|1098.19|5
1642974600000|2022-01-23 21:50:00|1116.16|1098.66|1117.25|1099.75|1117.54|1100.04|1116.16|1098.66|18
1642974610000|2022-01-23 21:50:10|1117.31|1099.81|1116.42|1098.92|1117.32|1099.82|1116.42|1098.92|12
1642974620000|2022-01-23 21:50:20|1116.23|1098.73|1115.19|1097.69|1116.23|1098.73|1115.19|1097.69|13
1642974630000|2022-01-23 21:50:30|1115.18|1097.68|1115.27|1097.77|1115.4|1097.9|1115.18|1097.68|13
1642974640000|2022-01-23 21:50:40|1115.13|1097.63|1115.17|1097.67|1115.38|1097.88|1114.86|1097.36|9
1642974650000|2022-01-23 21:50:50|1115.27|1097.77|1115.17|1097.67|1115.49|1097.99|1115.17|1097.67|4
1642974660000|2022-01-23 21:51:00|1115.27|1097.77|1115.28|1097.78|1115.28|1097.78|1115.17|1097.67|3
1642974680000|2022-01-23 21:51:20|1115.4|1097.9|1114.94|1097.44|1115.51|1098.01|1114.94|1097.44|7
1642974690000|2022-01-23 21:51:30|1114.84|1097.34|1117.33|1099.83|1117.72|1100.22|1114.84|1097.34|20
1642974700000|2022-01-23 21:51:40|1117.28|1099.78|1116.83|1099.33|1117.28|1099.78|1116.72|1099.22|16
1642974710000|2022-01-23 21:51:50|1116.76|1099.26|1117.03|1099.53|1117.1|1099.6|1116.76|1099.26|6
1642974720000|2022-01-23 21:52:00|1116.8|1099.3|1115.93|1098.43|1116.8|1099.3|1115.61|1098.11|15
1642974730000|2022-01-23 21:52:10|1115.88|1098.38|1115.38|1097.88|1115.91|1098.41|1115.38|1097.88|7
1642974740000|2022-01-23 21:52:20|1115.25|1097.75|1113.61|1096.11|1115.25|1097.75|1113.27|1095.77|21
1642974750000|2022-01-23 21:52:30|1113.7|1096.2|1113.22|1095.72|1114.04|1096.54|1113.22|1095.72|24
1642974760000|2022-01-23 21:52:40|1113.1|1095.6|1113.03|1095.53|1113.1|1095.6|1112.85|1095.35|4
1642974770000|2022-01-23 21:52:50|1112.85|1095.35|1112.9|1095.4|1113.03|1095.53|1112.85|1095.35|3
1642974780000|2022-01-23 21:53:00|1113.02|1095.52|1113.29|1095.79|1113.34|1095.84|1113.02|1095.52|7
1642974790000|2022-01-23 21:53:10|1113.31|1095.81|1113.35|1095.85|1113.78|1096.28|1113.2|1095.7|17
1642974800000|2022-01-23 21:53:20|1113.36|1095.86|1113.09|1095.59|1113.36|1095.86|1113.09|1095.59|7
1642974810000|2022-01-23 21:53:30|1113.01|1095.51|1113.01|1095.51|1113.01|1095.51|1112.84|1095.34|3
1642974820000|2022-01-23 21:53:40|1112.93|1095.43|1112.93|1095.43|1112.93|1095.43|1112.93|1095.43|1
1642974830000|2022-01-23 21:53:50|1113.06|1095.56|1113.43|1095.93|1113.43|1095.93|1113.06|1095.56|8
1642974840000|2022-01-23 21:54:00|1113.36|1095.86|1112.41|1094.91|1113.36|1095.86|1112.41|1094.91|13
1642974850000|2022-01-23 21:54:10|1112.4|1094.9|1112.26|1094.76|1112.4|1094.9|1112.25|1094.75|5
1642974860000|2022-01-23 21:54:20|1112.25|1094.75|1111.97|1094.47|1112.25|1094.75|1111.97|1094.47|8
1642974870000|2022-01-23 21:54:30|1111.93|1094.43|1111.21|1093.71|1111.97|1094.47|1111.21|1093.71|10
1642974880000|2022-01-23 21:54:40|1111.22|1093.72|1111.34|1093.84|1111.4|1093.9|1111.22|1093.72|6
1642974890000|2022-01-23 21:54:50|1111.68|1094.18|1112.61|1095.11|1112.61|1095.11|1111.68|1094.18|13
1642974900000|2022-01-23 21:55:00|1112.49|1094.99|1112.51|1095.01|1112.54|1095.04|1112.11|1094.61|12
1642974910000|2022-01-23 21:55:10|1112.49|1094.99|1114.3|1096.8|1114.32|1096.82|1112.46|1094.96|19
1642974920000|2022-01-23 21:55:20|1114.31|1096.81|1114.59|1097.09|1114.59|1097.09|1114.24|1096.74|11
1642974930000|2022-01-23 21:55:30|1114.56|1097.06|1114.29|1096.79|1114.6|1097.1|1114.23|1096.73|10
1642974940000|2022-01-23 21:55:40|1114.25|1096.75|1113.06|1095.56|1114.25|1096.75|1113.06|1095.56|16
1642974950000|2022-01-23 21:55:50|1112.87|1095.37|1112.25|1094.75|1112.88|1095.38|1112.25|1094.75|9
1642974960000|2022-01-23 21:56:00|1112.26|1094.76|1112.23|1094.73|1112.26|1094.76|1112.15|1094.65|5
1642974970000|2022-01-23 21:56:10|1112.38|1094.88|1111.9|1094.4|1112.38|1094.88|1111.68|1094.18|17
1642974980000|2022-01-23 21:56:20|1111.88|1094.38|1111.82|1094.32|1111.89|1094.39|1111.82|1094.32|5
1642974990000|2022-01-23 21:56:30|1111.93|1094.43|1112.31|1094.81|1112.31|1094.81|1111.91|1094.41|10
1642975000000|2022-01-23 21:56:40|1112.33|1094.83|1112.93|1095.43|1112.93|1095.43|1112.3|1094.8|13
1642975010000|2022-01-23 21:56:50|1112.99|1095.49|1113.93|1096.43|1113.93|1096.43|1112.99|1095.49|20
1642975020000|2022-01-23 21:57:00|1114.01|1096.51|1113.47|1095.97|1114.1|1096.6|1113.41|1095.91|14
1642975030000|2022-01-23 21:57:10|1113.41|1095.91|1111.51|1094.01|1113.41|1095.91|1111.51|1094.01|19
1642975040000|2022-01-23 21:57:20|1111.27|1093.77|1111.14|1093.64|1111.28|1093.78|1111.14|1093.64|6
1642975050000|2022-01-23 21:57:30|1111.02|1093.52|1111.66|1094.16|1111.66|1094.16|1110.82|1093.32|13
1642975060000|2022-01-23 21:57:40|1111.62|1094.12|1111.99|1094.49|1112.72|1095.22|1111.62|1094.12|27
1642975070000|2022-01-23 21:57:50|1112.11|1094.61|1111|1093.5|1112.31|1094.81|1111|1093.5|17
1642975080000|2022-01-23 21:58:00|1110.8|1093.3|1110.41|1092.91|1110.8|1093.3|1110.41|1092.91|5
1642975090000|2022-01-23 21:58:10|1110.52|1093.02|1110.67|1093.17|1110.85|1093.35|1110.41|1092.91|13
1642975100000|2022-01-23 21:58:20|1110.5|1093|1109.72|1092.22|1110.67|1093.17|1109.72|1092.22|12
1642975110000|2022-01-23 21:58:30|1109.42|1091.92|1110.33|1092.83|1110.33|1092.83|1109.42|1091.92|10
1642975120000|2022-01-23 21:58:40|1110.3|1092.8|1110|1092.5|1110.3|1092.8|1109.94|1092.44|7
1642975130000|2022-01-23 21:58:50|1110.03|1092.53|1110.54|1093.04|1110.63|1093.13|1110.03|1092.53|15
1642975140000|2022-01-23 21:59:00|1110.69|1093.19|1110.69|1093.19|1110.69|1093.19|1110.68|1093.18|3
1642975150000|2022-01-23 21:59:10|1110.68|1093.18|1110.27|1092.77|1110.69|1093.19|1110.27|1092.77|11
1642975160000|2022-01-23 21:59:20|1110.26|1092.76|1110.58|1093.08|1110.58|1093.08|1110.26|1092.76|6
1642975170000|2022-01-23 21:59:30|1110.47|1092.97|1110.02|1092.52|1110.47|1092.97|1109.8|1092.3|11
1642975180000|2022-01-23 21:59:40|1109.96|1092.46|1109.99|1092.49|1110.08|1092.58|1109.51|1092.01|21
1642975190000|2022-01-23 21:59:50|1110|1092.5|1110.24|1092.74|1110.34|1092.84|1110|1092.5|11
1642975200000|2022-01-23 22:00:00|1110.21|1092.71|1110.14|1092.64|1110.21|1092.71|1110.1|1092.6|14
1642975210000|2022-01-23 22:00:10|1110.11|1092.61|1108.51|1091.01|1110.12|1092.62|1108.46|1090.96|16
1642975220000|2022-01-23 22:00:20|1108.55|1091.05|1108.18|1090.68|1108.55|1091.05|1107.59|1090.09|26
1642975230000|2022-01-23 22:00:30|1108.19|1090.69|1109.13|1091.63|1109.13|1091.63|1108.19|1090.69|7
1642975240000|2022-01-23 22:00:40|1109.05|1091.55|1109.44|1091.94|1109.44|1091.94|1109.04|1091.54|13
1642975250000|2022-01-23 22:00:50|1109.45|1091.95|1110.34|1092.84|1110.34|1092.84|1109.45|1091.95|10
1642975260000|2022-01-23 22:01:00|1110.85|1093.35|1110.95|1093.45|1110.95|1093.45|1110.85|1093.35|6
1642975270000|2022-01-23 22:01:10|1110.94|1093.44|1112.89|1095.39|1112.89|1095.39|1110.56|1093.06|26
1642975280000|2022-01-23 22:01:20|1112.76|1095.26|1112.71|1095.21|1112.8|1095.3|1112.46|1094.96|13
1642975290000|2022-01-23 22:01:30|1112.68|1095.18|1112.48|1094.98|1113.19|1095.69|1112.48|1094.98|15
1642975300000|2022-01-23 22:01:40|1112.39|1094.89|1110.84|1094.84|1112.39|1094.89|1110.84|1094.09|11
1642975310000|2022-01-23 22:01:50|1110.51|1094.51|1110.61|1094.61|1110.61|1094.61|1110.31|1094.31|11
1642975320000|2022-01-23 22:02:00|1110.58|1094.58|1111.56|1095.56|1111.56|1095.56|1110.58|1094.58|11
1642975330000|2022-01-23 22:02:10|1111.57|1095.57|1110.93|1094.93|1111.59|1095.59|1110.93|1094.93|14
1642975340000|2022-01-23 22:02:20|1110.99|1094.99|1112.51|1096.51|1112.51|1096.51|1110.63|1094.63|22
1642975350000|2022-01-23 22:02:30|1112.5|1096.5|1112.49|1096.49|1112.67|1096.67|1112.45|1096.45|9
1642975360000|2022-01-23 22:02:40|1112.59|1096.59|1112.45|1096.45|1112.84|1096.84|1112.39|1096.39|10
1642975370000|2022-01-23 22:02:50|1112.47|1096.47|1112.12|1096.12|1112.47|1096.47|1112.12|1096.12|5
1642975380000|2022-01-23 22:03:00|1112.11|1096.11|1111.5|1095.5|1112.11|1096.11|1111.5|1095.5|11
1642975390000|2022-01-23 22:03:10|1111.64|1095.64|1111.17|1095.17|1111.64|1095.64|1111.09|1095.09|11
1642975400000|2022-01-23 22:03:20|1111.2|1095.2|1111.11|1095.11|1111.35|1095.35|1111.11|1095.11|4
1642975410000|2022-01-23 22:03:30|1110.94|1094.94|1110.5|1094.5|1110.94|1094.94|1110.5|1094.5|4
1642975430000|2022-01-23 22:03:50|1110.62|1094.62|1110.43|1094.43|1110.62|1094.62|1110.43|1094.43|9
1642975440000|2022-01-23 22:04:00|1110.35|1094.35|1109.5|1093.5|1110.35|1094.35|1109.5|1093.5|3
1642975450000|2022-01-23 22:04:10|1109.4|1093.4|1109.4|1093.4|1109.4|1093.4|1109.4|1093.4|1
1642975460000|2022-01-23 22:04:20|1108.9|1092.9|1109.03|1093.03|1109.03|1093.03|1108.9|1092.9|2
1642975470000|2022-01-23 22:04:30|1108.95|1092.95|1109.17|1093.17|1109.17|1093.17|1108.95|1092.95|3
1642975480000|2022-01-23 22:04:40|1108.9|1092.9|1109.03|1093.03|1109.03|1093.03|1108.9|1092.9|2
1642975490000|2022-01-23 22:04:50|1109.07|1093.07|1109.5|1093.5|1109.6|1093.6|1109.07|1093.07|5
1642975500000|2022-01-23 22:05:00|1109.65|1093.65|1110.5|1094.5|1110.71|1094.71|1109.6|1093.6|7
1642975510000|2022-01-23 22:05:10|1111|1095|1111.6|1095.6|1111.75|1095.75|1111|1095|13
1642975520000|2022-01-23 22:05:20|1111.63|1095.63|1111.62|1095.62|1111.85|1095.85|1111.62|1095.62|5
1642975530000|2022-01-23 22:05:30|1111.5|1095.5|1111.24|1095.24|1111.6|1095.6|1111.24|1095.24|4
1642975540000|2022-01-23 22:05:40|1111.15|1095.15|1110.84|1094.84|1111.15|1095.15|1110.84|1094.84|2
1642975550000|2022-01-23 22:05:50|1110.55|1094.55|1109.8|1093.8|1110.55|1094.55|1109.8|1093.8|4
1642975560000|2022-01-23 22:06:00|1109.55|1093.55|1109.45|1093.45|1109.55|1093.55|1109.45|1093.45|3
1642975570000|2022-01-23 22:06:10|1109.06|1093.06|1108.9|1092.9|1109.06|1093.06|1108.9|1092.9|2
1642975580000|2022-01-23 22:06:20|1108.99|1092.99|1108.56|1092.56|1108.99|1092.99|1108.5|1092.5|6
1642975590000|2022-01-23 22:06:30|1108.73|1092.73|1110.48|1094.48|1110.56|1094.56|1108.73|1092.73|10
1642975600000|2022-01-23 22:06:40|1110.73|1094.73|1110.75|1094.75|1110.75|1094.75|1110.73|1094.73|2
1642975610000|2022-01-23 22:06:50|1110.66|1094.66|1109.5|1093.5|1110.66|1094.66|1109.5|1093.5|9
1642975620000|2022-01-23 22:07:00|1109.56|1093.56|1109.5|1093.5|1109.6|1093.6|1109.5|1093.5|4
1642975630000|2022-01-23 22:07:10|1109.64|1093.64|1110.35|1094.35|1110.35|1094.35|1109.64|1093.64|6
1642975640000|2022-01-23 22:07:20|1110.44|1094.44|1111.59|1095.59|1111.6|1095.6|1110.44|1094.44|13
1642975650000|2022-01-23 22:07:30|1111.6|1095.6|1111.63|1095.63|1112.59|1096.59|1111|1095|18
1642975660000|2022-01-23 22:07:40|1111.62|1095.62|1111.5|1095.5|1111.62|1095.62|1111.23|1095.23|15
1642975670000|2022-01-23 22:07:50|1111.37|1095.37|1110.11|1094.11|1111.37|1095.37|1110|1094|9
1642975680000|2022-01-23 22:08:00|1110.18|1094.18|1110.18|1094.18|1110.18|1094.18|1110.18|1094.18|1
1642975690000|2022-01-23 22:08:10|1110.5|1094.5|1112.05|1096.05|1112.06|1096.06|1110.5|1094.5|13
1642975700000|2022-01-23 22:08:20|1112.52|1096.52|1112.5|1096.5|1112.69|1096.69|1112.14|1096.14|12
1642975710000|2022-01-23 22:08:30|1112.51|1096.51|1112.75|1096.75|1112.75|1096.75|1112.51|1096.51|3
1642975720000|2022-01-23 22:08:40|1112.65|1096.65|1112.38|1096.38|1112.65|1096.65|1112.28|1096.28|6
1642975730000|2022-01-23 22:08:50|1112.5|1096.5|1114.3|1098.3|1114.3|1098.3|1112.05|1096.05|11
1642975740000|2022-01-23 22:09:00|1114.11|1098.11|1114.5|1098.5|1114.5|1098.5|1113.71|1097.71|9
1642975750000|2022-01-23 22:09:10|1114.42|1098.42|1114.01|1098.01|1114.5|1098.5|1114.01|1098.01|6
1642975760000|2022-01-23 22:09:20|1113.65|1097.65|1113.59|1097.59|1113.65|1097.65|1113.59|1097.59|2
1642975780000|2022-01-23 22:09:40|1113.65|1097.65|1114.59|1098.59|1114.59|1098.59|1113.5|1097.5|13
1642975790000|2022-01-23 22:09:50|1114.55|1098.55|1114.54|1098.54|1114.55|1098.55|1114.54|1098.54|2
1642975800000|2022-01-23 22:10:00|1114.49|1098.49|1114.61|1098.61|1114.63|1098.63|1113.5|1097.5|20
1642975810000|2022-01-23 22:10:10|1114.6|1098.6|1114.64|1098.64|1114.7|1098.7|1114.5|1098.5|9
1642975820000|2022-01-23 22:10:20|1114.5|1098.5|1115.5|1099.5|1115.5|1099.5|1114.22|1098.22|11
1642975830000|2022-01-23 22:10:30|1115.58|1099.58|1115.5|1099.5|1115.58|1099.58|1115.5|1099.5|2
1642975840000|2022-01-23 22:10:40|1115.18|1099.18|1115.2|1099.2|1115.25|1099.25|1115.07|1099.07|6
1642975850000|2022-01-23 22:10:50|1115.19|1099.19|1114.42|1098.42|1115.19|1099.19|1114.27|1098.27|9
1642975860000|2022-01-23 22:11:00|1114.41|1098.41|1114.12|1098.12|1114.42|1098.42|1114.12|1098.12|5
1642975870000|2022-01-23 22:11:10|1114.11|1098.11|1113.92|1097.92|1114.12|1098.12|1113.92|1097.92|4
1642975880000|2022-01-23 22:11:20|1113.87|1097.87|1114.56|1098.56|1114.8|1098.8|1113.61|1097.61|11
1642975890000|2022-01-23 22:11:30|1114.5|1098.5|1115.56|1099.56|1115.6|1099.6|1114.5|1098.5|10
1642975900000|2022-01-23 22:11:40|1115.6|1099.6|1115.5|1099.5|1115.6|1099.6|1115.5|1099.5|4
1642975920000|2022-01-23 22:12:00|1115.35|1099.35|1116.5|1100.5|1116.65|1100.65|1115.35|1099.35|15
1642975930000|2022-01-23 22:12:10|1116.56|1100.56|1118.13|1102.13|1118.5|1102.5|1116.5|1100.5|18
1642975940000|2022-01-23 22:12:20|1118|1102|1117.5|1101.5|1118|1102|1117.5|1101.5|2
1642975950000|2022-01-23 22:12:30|1117.65|1101.65|1117.72|1101.72|1117.72|1101.72|1117.5|1101.5|5
1642975960000|2022-01-23 22:12:40|1117.71|1101.71|1117.5|1101.5|1117.75|1101.75|1117.5|1101.5|4
1642975970000|2022-01-23 22:12:50|1117.6|1101.6|1116.44|1100.44|1117.6|1101.6|1116.43|1100.43|8
1642975980000|2022-01-23 22:13:00|1116.45|1100.45|1116|1100|1116.56|1100.56|1116|1100|6
1642975990000|2022-01-23 22:13:10|1115.5|1099.5|1115.5|1099.5|1115.5|1099.5|1115.5|1099.5|1
1642976000000|2022-01-23 22:13:20|1115.24|1099.24|1114.5|1098.5|1115.35|1099.35|1114.5|1098.5|7
1642976010000|2022-01-23 22:13:30|1114.39|1098.39|1114.56|1098.56|1114.56|1098.56|1113.89|1097.89|8
1642976020000|2022-01-23 22:13:40|1114.5|1098.5|1114.45|1098.45|1114.5|1098.5|1114.45|1098.45|2
1642976030000|2022-01-23 22:13:50|1114.22|1098.22|1114.54|1098.54|1115.03|1099.03|1114.21|1098.21|13
1642976040000|2022-01-23 22:14:00|1114.55|1098.55|1114.55|1098.55|1114.55|1098.55|1114.1|1098.1|6
1642976050000|2022-01-23 22:14:10|1114.5|1098.5|1114.12|1098.12|1114.5|1098.5|1114.12|1098.12|3
1642976060000|2022-01-23 22:14:20|1114.13|1098.13|1114.1|1098.1|1114.25|1098.25|1114.1|1098.1|3
1642976070000|2022-01-23 22:14:30|1114.11|1098.11|1111|1095|1114.11|1098.11|1111|1095|11
1642976090000|2022-01-23 22:14:50|1110.5|1094.5|1110.5|1094.5|1111|1095|1110.5|1094.5|6
1642976100000|2022-01-23 22:15:00|1110.63|1094.63|1110.5|1094.5|1110.84|1094.84|1110.5|1094.5|5
1642976120000|2022-01-23 22:15:20|1110.43|1094.43|1109.15|1093.15|1110.43|1094.43|1109.09|1093.09|9
1642976130000|2022-01-23 22:15:30|1109.09|1093.09|1109.07|1093.07|1109.1|1093.1|1108.94|1092.94|4
1642976140000|2022-01-23 22:15:40|1109.12|1093.12|1109.12|1093.12|1109.12|1093.12|1109.12|1093.12|1
1642976160000|2022-01-23 22:16:00|1109.24|1093.24|1110.1|1094.1|1110.1|1094.1|1109.24|1093.24|3
1642976170000|2022-01-23 22:16:10|1110.45|1094.45|1110.5|1094.5|1110.58|1094.58|1110.45|1094.45|3
1642976180000|2022-01-23 22:16:20|1110.58|1094.58|1112.5|1096.5|1112.53|1096.53|1110.45|1094.45|14
1642976190000|2022-01-23 22:16:30|1112.9|1096.9|1113.5|1097.5|1113.5|1097.5|1112.9|1096.9|5
1642976200000|2022-01-23 22:16:40|1113.51|1097.51|1113.63|1097.63|1113.95|1097.95|1113.51|1097.51|3
1642976210000|2022-01-23 22:16:50|1114.01|1098.01|1114.18|1098.18|1114.25|1098.25|1114.01|1098.01|5
1642976220000|2022-01-23 22:17:00|1114|1098|1113.5|1097.5|1114.15|1098.15|1113.36|1097.36|7
1642976230000|2022-01-23 22:17:10|1113.37|1097.37|1112.69|1096.69|1113.37|1097.37|1112.5|1096.5|7
1642976240000|2022-01-23 22:17:20|1112.5|1096.5|1112.5|1096.5|1112.5|1096.5|1112.5|1096.5|1
1642976250000|2022-01-23 22:17:30|1112.68|1096.68|1112.83|1096.83|1112.93|1096.93|1112.68|1096.68|5
1642976260000|2022-01-23 22:17:40|1113.18|1097.18|1112.95|1096.95|1113.18|1097.18|1112.95|1096.95|3
1642976270000|2022-01-23 22:17:50|1113.24|1097.24|1112.73|1096.73|1113.35|1097.35|1112.72|1096.72|5
1642976280000|2022-01-23 22:18:00|1112.5|1096.5|1111.1|1095.1|1112.5|1096.5|1111.1|1095.1|12
1642976290000|2022-01-23 22:18:10|1111.17|1095.17|1111.1|1095.1|1111.18|1095.18|1111.1|1095.1|3
1642976300000|2022-01-23 22:18:20|1111.17|1095.17|1111.7|1095.7|1111.7|1095.7|1110.96|1094.96|11
1642976310000|2022-01-23 22:18:30|1111.94|1095.94|1112.47|1096.47|1112.5|1096.5|1111.7|1095.7|9
1642976320000|2022-01-23 22:18:40|1112.5|1096.5|1113.23|1097.23|1113.23|1097.23|1112.5|1096.5|5
1642976330000|2022-01-23 22:18:50|1113.46|1097.46|1113.64|1097.64|1113.99|1097.99|1113.46|1097.46|8
1642976340000|2022-01-23 22:19:00|1113.89|1097.89|1115.47|1099.47|1115.58|1099.58|1113.89|1097.89|12
1642976350000|2022-01-23 22:19:10|1115.55|1099.55|1117.5|1101.5|1117.58|1101.58|1115.47|1099.47|13
1642976360000|2022-01-23 22:19:20|1117.65|1101.65|1117|1101|1117.65|1101.65|1117|1101|3
1642976370000|2022-01-23 22:19:30|1116.94|1100.94|1116|1100|1116.94|1100.94|1116|1100|5
1642976380000|2022-01-23 22:19:40|1116.22|1100.22|1116.5|1100.5|1116.63|1100.63|1116.22|1100.22|6
1642976390000|2022-01-23 22:19:50|1116.47|1100.47|1115.96|1099.96|1116.5|1100.5|1115.96|1099.96|6
1642976400000|2022-01-23 22:20:00|1115.74|1099.74|1115|1099|1115.76|1099.76|1115|1099|8
1642976410000|2022-01-23 22:20:10|1114.35|1098.35|1114.35|1098.35|1114.35|1098.35|1114.09|1098.09|5
1642976420000|2022-01-23 22:20:20|1114.2|1098.2|1114.19|1098.19|1114.29|1098.29|1114.11|1098.11|13
1642976430000|2022-01-23 22:20:30|1114.5|1098.5|1114.5|1098.5|1114.5|1098.5|1114.5|1098.5|1
1642976440000|2022-01-23 22:20:40|1114.6|1098.6|1114.86|1098.86|1114.96|1098.96|1114.6|1098.6|7
1642976450000|2022-01-23 22:20:50|1115.05|1099.05|1115.05|1099.05|1115.05|1099.05|1115.02|1099.02|3
1642976460000|2022-01-23 22:21:00|1114.77|1098.77|1114.6|1098.6|1114.77|1098.77|1114.6|1098.6|2
1642976480000|2022-01-23 22:21:20|1114.5|1098.5|1114.5|1098.5|1114.5|1098.5|1114.5|1098.5|1
1642976490000|2022-01-23 22:21:30|1114.2|1098.2|1113.81|1097.81|1114.2|1098.2|1113.81|1097.81|3
1642976500000|2022-01-23 22:21:40|1113.68|1097.68|1115.2|1099.2|1115.25|1099.25|1113.5|1097.5|15
1642976510000|2022-01-23 22:21:50|1115.34|1099.34|1116.8|1100.8|1116.8|1100.8|1115.28|1099.28|11
1642976520000|2022-01-23 22:22:00|1117.3|1101.3|1116.74|1100.74|1117.3|1101.3|1116.73|1100.73|7
1642976530000|2022-01-23 22:22:10|1116.83|1100.83|1117.5|1101.5|1117.5|1101.5|1116.83|1100.83|7
1642976540000|2022-01-23 22:22:20|1117.64|1101.64|1118.01|1102.01|1118.5|1102.5|1117.64|1101.64|6
1642976550000|2022-01-23 22:22:30|1118|1102|1114.55|1098.55|1118|1102|1114.55|1098.55|13
1642976560000|2022-01-23 22:22:40|1114.5|1098.5|1114.5|1098.5|1114.5|1098.5|1114.5|1098.5|1
1642976580000|2022-01-23 22:23:00|1114.35|1098.35|1114.35|1098.35|1114.35|1098.35|1114.35|1098.35|1
1642976590000|2022-01-23 22:23:10|1114.22|1098.22|1114.72|1098.72|1114.72|1098.72|1114.09|1098.09|9
1642976600000|2022-01-23 22:23:20|1114.69|1098.69|1114.47|1098.47|1114.69|1098.69|1114.45|1098.45|8
1642976610000|2022-01-23 22:23:30|1114.48|1098.48|1114.47|1098.47|1114.48|1098.48|1114.47|1098.47|2
1642976620000|2022-01-23 22:23:40|1114.48|1098.48|1114.34|1098.34|1114.48|1098.48|1114.26|1098.26|4
1642976630000|2022-01-23 22:23:50|1113.75|1097.75|1113.5|1097.5|1113.75|1097.75|1113.5|1097.5|2
1642976650000|2022-01-23 22:24:10|1113.3|1097.3|1112.55|1096.55|1113.3|1097.3|1112.55|1096.55|3
1642976660000|2022-01-23 22:24:20|1112.54|1096.54|1111.5|1095.5|1112.54|1096.54|1111.5|1095.5|8
1642976670000|2022-01-23 22:24:30|1111.36|1095.36|1110.94|1094.94|1111.5|1095.5|1110.94|1094.94|3
1642976680000|2022-01-23 22:24:40|1110.5|1094.5|1110.06|1094.06|1110.5|1094.5|1110.06|1094.06|2
1642976690000|2022-01-23 22:24:50|1109.5|1093.5|1109.5|1093.5|1109.5|1093.5|1109.5|1093.5|1
1642976700000|2022-01-23 22:25:00|1109.46|1093.46|1109.45|1093.45|1109.56|1093.56|1109.41|1093.41|6
1642976710000|2022-01-23 22:25:10|1109.51|1093.51|1112.4|1096.4|1112.4|1096.4|1109.51|1093.51|11
1642976720000|2022-01-23 22:25:20|1112.41|1096.41|1112|1096|1112.5|1096.5|1112|1096|6
1642976730000|2022-01-23 22:25:30|1112.3|1096.3|1112.3|1096.3|1112.3|1096.3|1112.3|1096.3|1
1642976750000|2022-01-23 22:25:50|1112.04|1096.04|1112.38|1096.38|1112.38|1096.38|1111.84|1095.84|5
1642976760000|2022-01-23 22:26:00|1112.39|1096.39|1112.65|1096.65|1112.65|1096.65|1112.39|1096.39|5
1642976770000|2022-01-23 22:26:10|1112.54|1096.54|1112.54|1096.54|1112.54|1096.54|1112.54|1096.54|1
1642976780000|2022-01-23 22:26:20|1112.74|1096.74|1112.25|1096.25|1112.78|1096.78|1112.25|1096.25|6
1642976790000|2022-01-23 22:26:30|1112.21|1096.21|1112.27|1096.27|1112.45|1096.45|1112.21|1096.21|3
1642976800000|2022-01-23 22:26:40|1112.41|1096.41|1112.31|1096.31|1112.41|1096.41|1112.08|1096.08|9
1642976810000|2022-01-23 22:26:50|1112.13|1096.13|1112.4|1096.4|1112.4|1096.4|1112.13|1096.13|5
1642976820000|2022-01-23 22:27:00|1112.7|1096.7|1112.7|1096.7|1112.7|1096.7|1112.7|1096.7|1
1642976850000|2022-01-23 22:27:30|1113.05|1097.05|1113.61|1097.61|1113.61|1097.61|1113.05|1097.05|4
1642976860000|2022-01-23 22:27:40|1113.66|1097.66|1113.6|1097.6|1113.66|1097.66|1113.6|1097.6|3
1642976870000|2022-01-23 22:27:50|1113.77|1097.77|1113.5|1097.5|1113.86|1097.86|1113.21|1097.21|14
1642976890000|2022-01-23 22:28:10|1113.63|1097.63|1113.5|1097.5|1113.83|1097.83|1113.5|1097.5|7
1642976900000|2022-01-23 22:28:20|1113.75|1097.75|1114.67|1098.67|1114.67|1098.67|1113.75|1097.75|11
1642976910000|2022-01-23 22:28:30|1114.61|1098.61|1114.61|1098.61|1114.61|1098.61|1114.61|1098.61|1
1642976920000|2022-01-23 22:28:40|1114.62|1098.62|1114.46|1098.46|1114.62|1098.62|1114.46|1098.46|2
1642976930000|2022-01-23 22:28:50|1114.51|1098.51|1114.55|1098.55|1114.55|1098.55|1114.49|1098.49|3
1642976940000|2022-01-23 22:29:00|1114.51|1098.51|1114.51|1098.51|1114.51|1098.51|1114.51|1098.51|1
1642976970000|2022-01-23 22:29:30|1114.46|1098.46|1114.46|1098.46|1114.46|1098.46|1114.46|1098.46|1
1642976990000|2022-01-23 22:29:50|1114.16|1098.16|1114.5|1098.5|1114.5|1098.5|1114.16|1098.16|2
1642977060000|2022-01-23 22:31:00|1114.48|1098.48|1115.48|1099.48|1115.48|1099.48|1114.48|1098.48|10
1642977070000|2022-01-23 22:31:10|1115.49|1099.49|1115.75|1099.75|1115.75|1099.75|1115.49|1099.49|3
1642977080000|2022-01-23 22:31:20|1115.5|1099.5|1116.5|1100.5|1116.5|1100.5|1115.5|1099.5|3
1642977100000|2022-01-23 22:31:40|1116.61|1100.61|1116.5|1100.5|1116.61|1100.61|1116.5|1100.5|2
1642977160000|2022-01-23 22:32:40|1116.65|1100.65|1116.65|1100.65|1116.65|1100.65|1116.65|1100.65|1
1642977180000|2022-01-23 22:33:00|1116.64|1100.64|1116.65|1100.65|1116.65|1100.65|1116.64|1100.64|2
1642977190000|2022-01-23 22:33:10|1116.64|1100.64|1116.84|1100.84|1117.04|1101.04|1116.64|1100.64|4
1642977200000|2022-01-23 22:33:20|1117.09|1101.09|1117.09|1101.09|1117.09|1101.09|1117.09|1101.09|1
1642977210000|2022-01-23 22:33:30|1117.18|1101.18|1117.33|1101.33|1117.33|1101.33|1117.18|1101.18|3
1642977220000|2022-01-23 22:33:40|1117.43|1101.43|1118.44|1102.44|1118.56|1102.56|1117.43|1101.43|7
1642977230000|2022-01-23 22:33:50|1118.6|1102.6|1119.1|1103.1|1119.1|1103.1|1118.6|1102.6|2
1642977240000|2022-01-23 22:34:00|1119.25|1103.25|1119.25|1103.25|1119.25|1103.25|1119.25|1103.25|1
1642977250000|2022-01-23 22:34:10|1119.19|1103.19|1119.67|1103.67|1119.87|1103.87|1119.19|1103.19|8
1642977260000|2022-01-23 22:34:20|1119.94|1103.94|1119.8|1103.8|1120.01|1104.01|1119.8|1103.8|8
1642977270000|2022-01-23 22:34:30|1119.83|1103.83|1119.83|1103.83|1119.83|1103.83|1119.83|1103.83|1
1642977280000|2022-01-23 22:34:40|1119.78|1103.78|1120.5|1104.5|1120.5|1104.5|1119.78|1103.78|6
1642977290000|2022-01-23 22:34:50|1120.45|1104.45|1120.42|1104.42|1120.5|1104.5|1120.29|1104.29|5
1642977300000|2022-01-23 22:35:00|1120.29|1104.29|1120.21|1104.21|1120.29|1104.29|1120.21|1104.21|2
1642977310000|2022-01-23 22:35:10|1120.09|1104.09|1120.09|1104.09|1120.09|1104.09|1120.09|1104.09|1
1642977320000|2022-01-23 22:35:20|1120|1104|1119.8|1103.8|1120|1104|1119.8|1103.8|2
1642977330000|2022-01-23 22:35:30|1119.5|1103.5|1119.5|1103.5|1119.5|1103.5|1119.5|1103.5|1
1642977350000|2022-01-23 22:35:50|1119.17|1103.17|1119.17|1103.17|1119.17|1103.17|1119.17|1103.17|1
1642977410000|2022-01-23 22:36:50|1118.67|1102.67|1118.58|1102.58|1118.67|1102.67|1118.58|1102.58|2
1642977430000|2022-01-23 22:37:10|1118.5|1102.5|1118.5|1102.5|1118.5|1102.5|1118.5|1102.5|1
1642977440000|2022-01-23 22:37:20|1118|1102|1117.5|1101.5|1118|1102|1117.5|1101.5|2
1642977450000|2022-01-23 22:37:30|1117.24|1101.24|1117.05|1101.05|1117.5|1101.5|1117.05|1101.05|3
1642977460000|2022-01-23 22:37:40|1117.39|1101.39|1117.27|1101.27|1117.5|1101.5|1117.22|1101.22|5
1642977480000|2022-01-23 22:38:00|1117.45|1101.45|1116.82|1100.82|1117.45|1101.45|1116.82|1100.82|5
1642977500000|2022-01-23 22:38:20|1116.61|1100.61|1115.9|1099.9|1116.61|1100.61|1115.9|1099.9|2
1642977510000|2022-01-23 22:38:30|1115.6|1099.6|1115.6|1099.6|1115.6|1099.6|1115.6|1099.6|1
1642977540000|2022-01-23 22:39:00|1115.5|1099.5|1115.5|1099.5|1115.5|1099.5|1115.5|1099.5|1
1642977590000|2022-01-23 22:39:50|1115.62|1099.62|1115.78|1099.78|1115.91|1099.91|1115.62|1099.62|4
1642977600000|2022-01-23 22:40:00|1115.69|1099.69|1115.56|1099.56|1115.69|1099.69|1115.56|1099.56|2
1642977660000|2022-01-23 22:41:00|1115.5|1099.5|1115.5|1099.5|1115.5|1099.5|1115.5|1099.5|1
1642977680000|2022-01-23 22:41:20|1115.32|1099.32|1115.32|1099.32|1115.32|1099.32|1115.32|1099.32|1
1642977720000|2022-01-23 22:42:00|1115.12|1099.12|1114.91|1098.91|1115.12|1099.12|1114.91|1098.91|3
1642977730000|2022-01-23 22:42:10|1114.86|1098.86|1113.5|1097.5|1114.86|1098.86|1113.5|1097.5|6
1642977740000|2022-01-23 22:42:20|1113.32|1097.32|1113.32|1097.32|1113.32|1097.32|1113.32|1097.32|1
1642977770000|2022-01-23 22:42:50|1112.94|1096.94|1112.73|1096.73|1112.94|1096.94|1112.73|1096.73|3
1642977780000|2022-01-23 22:43:00|1112.56|1096.56|1112.35|1096.35|1112.56|1096.56|1112.35|1096.35|3
1642977790000|2022-01-23 22:43:10|1112.12|1096.12|1111|1095|1112.12|1096.12|1111|1095|8
1642977800000|2022-01-23 22:43:20|1110.58|1094.58|1109.87|1093.87|1110.58|1094.58|1109.87|1093.87|3
1642977810000|2022-01-23 22:43:30|1109.5|1093.5|1109.4|1093.4|1109.5|1093.5|1109.4|1093.4|3
1642977820000|2022-01-23 22:43:40|1109.5|1093.5|1109.5|1093.5|1109.5|1093.5|1109.5|1093.5|1
1642977830000|2022-01-23 22:43:50|1108.87|1092.87|1108.53|1092.53|1108.87|1092.87|1108.53|1092.53|3
1642977840000|2022-01-23 22:44:00|1107.75|1091.75|1107.75|1091.75|1107.75|1091.75|1107.75|1091.75|1
1642977860000|2022-01-23 22:44:20|1108|1092|1107.95|1091.95|1108|1092|1107.95|1091.95|2
1642977870000|2022-01-23 22:44:30|1108.14|1092.14|1107.8|1091.8|1108.14|1092.14|1107.7|1091.7|6
1642977880000|2022-01-23 22:44:40|1107.7|1091.7|1108.52|1092.52|1108.52|1092.52|1107.7|1091.7|4
1642977890000|2022-01-23 22:44:50|1108.58|1092.58|1109.49|1093.49|1109.5|1093.5|1108.58|1092.58|6
1642977900000|2022-01-23 22:45:00|1110.25|1094.25|1110.6|1094.6|1110.6|1094.6|1110.25|1094.25|4
1642977910000|2022-01-23 22:45:10|1110.49|1094.49|1110|1094|1110.62|1094.62|1110|1094|14
1642977920000|2022-01-23 22:45:20|1109.5|1093.5|1109.5|1093.5|1109.5|1093.5|1109.5|1093.5|1
1642977930000|2022-01-23 22:45:30|1109.05|1093.05|1108.33|1092.33|1109.05|1093.05|1108.33|1092.33|5
1642977940000|2022-01-23 22:45:40|1107.6|1091.6|1107.6|1091.6|1107.6|1091.6|1107.6|1091.6|1
1642977950000|2022-01-23 22:45:50|1107.7|1091.7|1107.7|1091.7|1108.03|1092.03|1107.7|1091.7|4
1642977960000|2022-01-23 22:46:00|1107.75|1091.75|1108.85|1092.85|1108.85|1092.85|1107.75|1091.75|8
1642977970000|2022-01-23 22:46:10|1109.35|1093.35|1109.5|1093.5|1109.6|1093.6|1109.23|1093.23|7
1642977980000|2022-01-23 22:46:20|1109.51|1093.51|1109.51|1093.51|1109.51|1093.51|1109.51|1093.51|1
1642977990000|2022-01-23 22:46:30|1109.5|1093.5|1111.41|1095.41|1111.41|1095.41|1109.5|1093.5|12
1642978000000|2022-01-23 22:46:40|1111.42|1095.42|1113.5|1097.5|1113.75|1097.75|1111.41|1095.41|13
1642978010000|2022-01-23 22:46:50|1113.75|1097.75|1113.5|1097.5|1113.75|1097.75|1113.5|1097.5|2
1642978020000|2022-01-23 22:47:00|1113|1097|1113.07|1097.07|1113.23|1097.23|1113|1097|5
1642978030000|2022-01-23 22:47:10|1113.12|1097.12|1116.5|1100.5|1116.5|1100.5|1113.12|1097.12|15
1642978040000|2022-01-23 22:47:20|1116.37|1100.37|1116.9|1100.9|1116.9|1100.9|1116.37|1100.37|3
1642978050000|2022-01-23 22:47:30|1117.1|1101.1|1117|1101|1117.45|1101.45|1116.7|1100.7|10
1642978060000|2022-01-23 22:47:40|1117.13|1101.13|1117.14|1101.14|1117.14|1101.14|1117.13|1101.13|2
1642978070000|2022-01-23 22:47:50|1117.29|1101.29|1117.76|1101.76|1117.76|1101.76|1117.29|1101.29|8
1642978080000|2022-01-23 22:48:00|1117.5|1101.5|1118.5|1102.5|1118.5|1102.5|1117.5|1101.5|7
1642978090000|2022-01-23 22:48:10|1118.55|1102.55|1120.88|1104.88|1121.09|1105.09|1118.44|1102.44|12
1642978100000|2022-01-23 22:48:20|1121.03|1105.03|1121.03|1105.03|1121.15|1105.15|1121.03|1105.03|3
1642978110000|2022-01-23 22:48:30|1121.05|1105.05|1121.08|1105.08|1121.18|1105.18|1121.05|1105.05|4
1642978120000|2022-01-23 22:48:40|1121.06|1105.06|1121.5|1105.5|1121.5|1105.5|1121.06|1105.06|4
1642978140000|2022-01-23 22:49:00|1121.31|1105.31|1120.5|1104.5|1121.31|1105.31|1120.5|1104.5|5
1642978160000|2022-01-23 22:49:20|1120.27|1104.27|1120.27|1104.27|1120.27|1104.27|1120.27|1104.27|1
1642978170000|2022-01-23 22:49:30|1120.28|1104.28|1120.22|1104.22|1120.37|1104.37|1119.5|1103.5|8
1642978180000|2022-01-23 22:49:40|1120.41|1104.41|1120.71|1104.71|1120.71|1104.71|1120.41|1104.41|6
1642978190000|2022-01-23 22:49:50|1120.66|1104.66|1120.34|1104.34|1120.66|1104.66|1120.22|1104.22|6
1642978200000|2022-01-23 22:50:00|1120.33|1104.33|1119.5|1103.5|1120.33|1104.33|1119.5|1103.5|3
1642978210000|2022-01-23 22:50:10|1119.57|1103.57|1119.5|1103.5|1119.57|1103.57|1119.5|1103.5|2
1642978240000|2022-01-23 22:50:40|1119.6|1103.6|1119.5|1103.5|1119.6|1103.6|1119.5|1103.5|2
1642978250000|2022-01-23 22:50:50|1119.6|1103.6|1119.5|1103.5|1119.61|1103.61|1119.5|1103.5|3
1642978260000|2022-01-23 22:51:00|1119.6|1103.6|1119.17|1103.17|1119.77|1103.77|1119.17|1103.17|9
1642978280000|2022-01-23 22:51:20|1119.11|1103.11|1119.03|1103.03|1119.11|1103.11|1119.03|1103.03|2
1642978290000|2022-01-23 22:51:30|1119.11|1103.11|1119.07|1103.07|1119.11|1103.11|1119.07|1103.07|2
1642978300000|2022-01-23 22:51:40|1119.4|1103.4|1119.4|1103.4|1119.4|1103.4|1119.4|1103.4|1
1642978310000|2022-01-23 22:51:50|1119.15|1103.15|1118.95|1102.95|1119.15|1103.15|1118.95|1102.95|2
1642978320000|2022-01-23 22:52:00|1118.85|1102.85|1118.85|1102.85|1118.85|1102.85|1118.85|1102.85|1
1642978330000|2022-01-23 22:52:10|1119.12|1103.12|1119.12|1103.12|1119.12|1103.12|1119.12|1103.12|1
1642978340000|2022-01-23 22:52:20|1118.82|1102.82|1118.64|1102.64|1118.82|1102.82|1118.56|1102.56|5
1642978350000|2022-01-23 22:52:30|1118.63|1102.63|1118.95|1102.95|1118.95|1102.95|1118.63|1102.63|2
1642978360000|2022-01-23 22:52:40|1118.75|1102.75|1119.47|1103.47|1119.47|1103.47|1118.75|1102.75|3
1642978370000|2022-01-23 22:52:50|1119.59|1103.59|1119.5|1103.5|1119.59|1103.59|1119.5|1103.5|2
1642978380000|2022-01-23 22:53:00|1120|1104|1121.6|1105.6|1121.6|1105.6|1120|1104|9
1642978390000|2022-01-23 22:53:10|1121.5|1105.5|1124.2|1108.2|1124.5|1108.5|1121.46|1105.46|18
1642978400000|2022-01-23 22:53:20|1124.5|1108.5|1124.45|1108.45|1124.5|1108.5|1124.2|1108.2|3
1642978410000|2022-01-23 22:53:30|1124|1108|1123.69|1107.69|1124|1108|1123.69|1107.69|5
1642978420000|2022-01-23 22:53:40|1123.5|1107.5|1123.58|1107.58|1123.58|1107.58|1123.5|1107.5|2
1642978430000|2022-01-23 22:53:50|1123.64|1107.64|1123.45|1107.45|1123.64|1107.64|1123.45|1107.45|3
1642978440000|2022-01-23 22:54:00|1123.7|1107.7|1124.19|1108.19|1124.38|1108.38|1123.7|1107.7|6
1642978450000|2022-01-23 22:54:10|1124.04|1108.04|1124.04|1108.04|1124.04|1108.04|1124.04|1108.04|1
1642978460000|2022-01-23 22:54:20|1123.69|1107.69|1123.14|1107.14|1123.69|1107.69|1123.14|1107.14|6
1642978470000|2022-01-23 22:54:30|1123.06|1107.06|1122.61|1106.61|1123.16|1107.16|1122.61|1106.61|7
1642978480000|2022-01-23 22:54:40|1122.6|1106.6|1122.31|1106.31|1122.6|1106.6|1121.79|1105.79|7
1642978490000|2022-01-23 22:54:50|1123.02|1107.02|1122.91|1106.91|1123.02|1107.02|1122.65|1106.65|7
1642978500000|2022-01-23 22:55:00|1122.9|1106.9|1122.85|1106.85|1123.2|1107.2|1122.85|1106.85|5
1642978510000|2022-01-23 22:55:10|1122.7|1106.7|1122.69|1106.69|1123.15|1107.15|1122.69|1106.69|5
1642978520000|2022-01-23 22:55:20|1122.85|1106.85|1122.29|1106.29|1122.85|1106.85|1122.29|1106.29|3
1642978530000|2022-01-23 22:55:30|1122.4|1106.4|1122|1106|1122.4|1106.4|1122|1106|6
1642978540000|2022-01-23 22:55:40|1122.2|1106.2|1122.2|1106.2|1122.21|1106.21|1122.2|1106.2|3
1642978550000|2022-01-23 22:55:50|1121.8|1105.8|1121.78|1105.78|1122.15|1106.15|1121.78|1105.78|4
1642978560000|2022-01-23 22:56:00|1121.77|1105.77|1121.11|1105.11|1121.78|1105.78|1121.1|1105.1|7
1642978570000|2022-01-23 22:56:10|1121.18|1105.18|1122.19|1106.19|1122.19|1106.19|1121.18|1105.18|7
1642978580000|2022-01-23 22:56:20|1122.36|1106.36|1122.29|1106.29|1122.36|1106.36|1122.29|1106.29|2
1642978590000|2022-01-23 22:56:30|1122.37|1106.37|1123.52|1107.52|1124.06|1108.06|1122.37|1106.37|14
1642978600000|2022-01-23 22:56:40|1123.53|1107.53|1123.58|1107.58|1123.58|1107.58|1123.47|1107.47|5
1642978610000|2022-01-23 22:56:50|1123.47|1107.47|1123.65|1107.65|1123.65|1107.65|1123.43|1107.43|7
1642978620000|2022-01-23 22:57:00|1123.7|1107.7|1123.95|1107.95|1123.95|1107.95|1123.7|1107.7|2
1642978630000|2022-01-23 22:57:10|1123.75|1107.75|1123.5|1107.5|1123.75|1107.75|1123.31|1107.31|4
1642978640000|2022-01-23 22:57:20|1123.34|1107.34|1123.5|1107.5|1123.5|1107.5|1123.34|1107.34|4
1642978660000|2022-01-23 22:57:40|1123.45|1107.45|1123.56|1107.56|1123.56|1107.56|1123.45|1107.45|2
1642978670000|2022-01-23 22:57:50|1123.57|1107.57|1124.5|1108.5|1124.5|1108.5|1123.57|1107.57|8
1642978680000|2022-01-23 22:58:00|1124.43|1108.43|1124.66|1108.66|1124.91|1108.91|1124.43|1108.43|8
1642978690000|2022-01-23 22:58:10|1124.7|1108.7|1124.7|1108.7|1124.7|1108.7|1124.7|1108.7|1
1642978700000|2022-01-23 22:58:20|1124.65|1108.65|1126.5|1110.5|1126.5|1110.5|1124.65|1108.65|8
1642978710000|2022-01-23 22:58:30|1126.54|1110.54|1126.17|1110.17|1126.54|1110.54|1126.13|1110.13|11
1642978720000|2022-01-23 22:58:40|1126|1110|1125.63|1109.63|1126|1110|1125.5|1109.5|5
1642978730000|2022-01-23 22:58:50|1125.67|1109.67|1125.76|1109.76|1125.76|1109.76|1125.67|1109.67|3
1642978740000|2022-01-23 22:59:00|1125.5|1109.5|1124.7|1108.7|1125.5|1109.5|1124.7|1108.7|5
1642978750000|2022-01-23 22:59:10|1124.53|1108.53|1124.17|1108.17|1124.53|1108.53|1124.17|1108.17|5
1642978760000|2022-01-23 22:59:20|1124.23|1108.23|1123.5|1107.5|1124.23|1108.23|1123.5|1107.5|10
1642978770000|2022-01-23 22:59:30|1123.45|1107.45|1122.77|1106.77|1123.45|1107.45|1122.75|1106.75|7
1642978780000|2022-01-23 22:59:40|1122.7|1106.7|1122.77|1106.77|1122.77|1106.77|1122.7|1106.7|2
1642978790000|2022-01-23 22:59:50|1122.78|1106.78|1124.36|1108.36|1124.42|1108.42|1122.78|1106.78|11
1642978800000|2022-01-23 23:00:00|1124.37|1108.37|1127.3|1111.3|1127.57|1111.57|1124.3|1108.3|19
1642978810000|2022-01-23 23:00:10|1127|1111|1123|1107|1127|1111|1123|1107|19
1642978820000|2022-01-23 23:00:20|1122.5|1106.5|1120.79|1104.79|1122.5|1106.5|1120.5|1104.5|14
1642978830000|2022-01-23 23:00:30|1120.5|1104.5|1121.5|1105.5|1121.5|1105.5|1120.5|1104.5|18
1642978840000|2022-01-23 23:00:40|1121.76|1105.76|1123.5|1107.5|1124.05|1108.05|1121.5|1105.5|13
1642978850000|2022-01-23 23:00:50|1123|1107|1122.22|1106.22|1123|1107|1122|1106|15
1642978860000|2022-01-23 23:01:00|1122.25|1106.25|1121.75|1105.75|1122.5|1106.5|1121.75|1105.75|11
1642978870000|2022-01-23 23:01:10|1121.5|1105.5|1120.5|1104.5|1121.66|1105.66|1120.5|1104.5|13
1642978880000|2022-01-23 23:01:20|1120.66|1104.66|1120.87|1104.87|1120.99|1104.99|1120.65|1104.65|5
1642978890000|2022-01-23 23:01:30|1120.79|1104.79|1121.5|1105.5|1121.65|1105.65|1120.79|1104.79|9
1642978900000|2022-01-23 23:01:40|1122.07|1106.07|1121.92|1105.92|1122.07|1106.07|1121.92|1105.92|3
1642978910000|2022-01-23 23:01:50|1122.46|1106.46|1122.1|1106.1|1122.56|1106.56|1121.68|1105.68|12
1642978920000|2022-01-23 23:02:00|1122.11|1106.11|1122.89|1106.89|1122.9|1106.9|1122.09|1106.09|13
1642978930000|2022-01-23 23:02:10|1122.91|1106.91|1123|1107|1123.62|1107.62|1122.91|1106.91|13
1642978940000|2022-01-23 23:02:20|1122|1106|1121.85|1105.85|1122.5|1106.5|1121.35|1105.35|22
1642978950000|2022-01-23 23:02:30|1121.94|1105.94|1124.5|1108.5|1124.6|1108.6|1121.94|1105.94|23
1642978960000|2022-01-23 23:02:40|1124.6|1108.6|1124.15|1108.15|1124.7|1108.7|1124|1108|11
1642978970000|2022-01-23 23:02:50|1124.32|1108.32|1130|1114|1130|1114|1124.32|1108.32|21
1642978980000|2022-01-23 23:03:00|1129.9|1113.9|1130|1114|1130.08|1114.08|1129|1113|16
1642978990000|2022-01-23 23:03:10|1130.5|1114.5|1135|1119|1135.69|1119.69|1130.5|1114.5|22
1642979000000|2022-01-23 23:03:20|1134.5|1118.5|1134.1|1118.1|1135|1119|1132.2|1116.2|23
1642979010000|2022-01-23 23:03:30|1134.09|1118.09|1132.91|1116.91|1134.26|1118.26|1132.55|1116.55|14
1642979020000|2022-01-23 23:03:40|1133|1117|1134.93|1118.93|1135.4|1119.4|1133|1117|26
1642979030000|2022-01-23 23:03:50|1135.13|1119.13|1135.5|1119.5|1135.92|1119.92|1134.5|1118.5|21
1642979040000|2022-01-23 23:04:00|1136.01|1120.01|1135.92|1119.92|1136.64|1120.64|1135.61|1119.61|21
1642979050000|2022-01-23 23:04:10|1135.75|1119.75|1135.02|1119.02|1135.75|1119.75|1134.5|1118.5|17
1642979060000|2022-01-23 23:04:20|1134.75|1118.75|1135.53|1119.53|1135.53|1119.53|1134.5|1118.5|9
1642979070000|2022-01-23 23:04:30|1135.43|1119.43|1136.88|1120.88|1137|1121|1135.43|1119.43|15
1642979080000|2022-01-23 23:04:40|1136.5|1120.5|1136.5|1120.5|1136.5|1120.5|1136|1120|9
1642979090000|2022-01-23 23:04:50|1136.59|1120.59|1135.5|1119.5|1136.74|1120.74|1135.5|1119.5|11
1642979100000|2022-01-23 23:05:00|1135.88|1119.88|1134.5|1118.5|1135.88|1119.88|1134.5|1118.5|9
1642979110000|2022-01-23 23:05:10|1134.45|1118.45|1133.5|1117.5|1134.45|1118.45|1133.5|1117.5|5
1642979120000|2022-01-23 23:05:20|1134|1118|1136.82|1120.82|1136.95|1120.95|1133.5|1117.5|24
1642979130000|2022-01-23 23:05:30|1136.87|1120.87|1138.25|1122.25|1138.25|1122.25|1136.5|1120.5|14
1642979140000|2022-01-23 23:05:40|1137.5|1121.5|1137.5|1121.5|1137.8|1121.8|1137.25|1121.25|14
1642979150000|2022-01-23 23:05:50|1137.63|1121.63|1137.5|1121.5|1137.63|1121.63|1137.45|1121.45|4
1642979160000|2022-01-23 23:06:00|1137.1|1121.1|1137|1121|1137.1|1121.1|1136.7|1120.7|12
1642979170000|2022-01-23 23:06:10|1136.88|1120.88|1136.5|1120.5|1137.05|1121.05|1136.5|1120.5|19
1642979180000|2022-01-23 23:06:20|1136.64|1120.64|1136.5|1120.5|1136.75|1120.75|1136.5|1120.5|6
1642979190000|2022-01-23 23:06:30|1136.75|1120.75|1137.44|1121.44|1137.44|1121.44|1136.5|1120.5|13
1642979200000|2022-01-23 23:06:40|1137.33|1121.33|1137.56|1121.56|1137.73|1121.73|1137.33|1121.33|15
1642979210000|2022-01-23 23:06:50|1137.5|1121.5|1137.58|1121.58|1137.58|1121.58|1137.5|1121.5|3
1642979220000|2022-01-23 23:07:00|1137.69|1121.69|1136.5|1120.5|1138.03|1122.03|1136|1120|13
1642979230000|2022-01-23 23:07:10|1136.29|1120.29|1136.5|1120.5|1137.01|1121.01|1136.29|1120.29|11
1642979240000|2022-01-23 23:07:20|1136.3|1120.3|1136.5|1120.5|1136.5|1120.5|1136.3|1120.3|4
1642979250000|2022-01-23 23:07:30|1136.85|1120.85|1137.45|1121.45|1137.47|1121.47|1136.63|1120.63|7
1642979260000|2022-01-23 23:07:40|1137.38|1121.38|1136.93|1120.93|1137.38|1121.38|1136.93|1120.93|2
1642979270000|2022-01-23 23:07:50|1136.86|1120.86|1137.37|1121.37|1137.47|1121.47|1136.85|1120.85|6
1642979280000|2022-01-23 23:08:00|1137.44|1121.44|1138|1122|1138.77|1122.77|1137.44|1121.44|9
1642979290000|2022-01-23 23:08:10|1138.25|1122.25|1138.4|1122.4|1138.4|1122.4|1138.25|1122.25|2
1642979300000|2022-01-23 23:08:20|1138.35|1122.35|1138.44|1122.44|1138.44|1122.44|1138.35|1122.35|2
1642979310000|2022-01-23 23:08:30|1138.5|1122.5|1138.5|1122.5|1138.5|1122.5|1138.5|1122.5|1
1642979320000|2022-01-23 23:08:40|1138.62|1122.62|1138.64|1122.64|1138.66|1122.66|1138.5|1122.5|4
1642979330000|2022-01-23 23:08:50|1138.5|1122.5|1138.67|1122.67|1138.67|1122.67|1138.5|1122.5|4
1642979340000|2022-01-23 23:09:00|1138.66|1122.66|1138.64|1122.64|1138.67|1122.67|1138.5|1122.5|7
1642979350000|2022-01-23 23:09:10|1138.63|1122.63|1138.5|1122.5|1138.63|1122.63|1138.5|1122.5|2
1642979360000|2022-01-23 23:09:20|1138.64|1122.64|1138.5|1122.5|1139.09|1123.09|1138.5|1122.5|11
1642979370000|2022-01-23 23:09:30|1138.4|1122.4|1138.66|1122.66|1138.66|1122.66|1137.8|1121.8|9
1642979380000|2022-01-23 23:09:40|1138.76|1122.76|1139.67|1123.67|1139.79|1123.79|1138.76|1122.76|14
1642979390000|2022-01-23 23:09:50|1139.4|1123.4|1139|1123|1139.4|1123.4|1139|1123|5
1642979400000|2022-01-23 23:10:00|1139.5|1123.5|1139.67|1123.67|1139.7|1123.7|1139.5|1123.5|9
1642979410000|2022-01-23 23:10:10|1139.5|1123.5|1139|1123|1140.2|1124.2|1138.75|1122.75|12
1642979420000|2022-01-23 23:10:20|1138.97|1122.97|1139.83|1123.83|1139.87|1123.87|1138.97|1122.97|11
1642979430000|2022-01-23 23:10:30|1139.68|1123.68|1139.4|1123.4|1139.68|1123.68|1139.16|1123.16|4
1642979440000|2022-01-23 23:10:40|1139.52|1123.52|1139.67|1123.67|1139.79|1123.79|1139.48|1123.48|8
1642979460000|2022-01-23 23:11:00|1139.5|1123.5|1139.79|1123.79|1139.79|1123.79|1139.24|1123.24|15
1642979470000|2022-01-23 23:11:10|1140|1124|1140.7|1124.7|1140.7|1124.7|1139.79|1123.79|10
1642979480000|2022-01-23 23:11:20|1140.5|1124.5|1143.35|1127.35|1143.35|1127.35|1140.5|1124.5|15
1642979490000|2022-01-23 23:11:30|1142.9|1126.9|1141.99|1125.99|1142.9|1126.9|1141.5|1125.5|12
1642979500000|2022-01-23 23:11:40|1142.08|1126.08|1141.77|1125.77|1142.49|1126.49|1141.65|1125.65|8
1642979510000|2022-01-23 23:11:50|1142.11|1126.11|1155.7|1139.7|1155.7|1139.7|1142.11|1126.11|24
1642979520000|2022-01-23 23:12:00|1156|1140|1161.2|1145.2|1161.2|1145.2|1155.5|1139.5|27
1642979530000|2022-01-23 23:12:10|1161.52|1145.52|1162.5|1146.5|1167.35|1151.35|1161.52|1145.52|30
1642979540000|2022-01-23 23:12:20|1161.5|1145.5|1164.2|1148.2|1164.45|1148.45|1160.2|1144.2|26
1642979550000|2022-01-23 23:12:30|1164|1148|1166.5|1150.5|1166.5|1150.5|1163|1147|28
1642979560000|2022-01-23 23:12:40|1167|1151|1166|1150|1168.57|1152.57|1166|1150|21
1642979570000|2022-01-23 23:12:50|1165.5|1149.5|1169.65|1153.65|1169.65|1153.65|1165.5|1149.5|15
1642979580000|2022-01-23 23:13:00|1169.95|1153.95|1168.71|1152.71|1169.95|1153.95|1166.8|1150.8|25
1642979590000|2022-01-23 23:13:10|1169.5|1153.5|1172|1156|1172|1156|1168.3|1152.3|21
1642979600000|2022-01-23 23:13:20|1171.5|1155.5|1170.9|1154.9|1172.88|1156.88|1170.2|1154.2|15
1642979610000|2022-01-23 23:13:30|1170.69|1154.69|1174|1158|1174.98|1158.98|1170|1154|26
1642979620000|2022-01-23 23:13:40|1173.5|1157.5|1173.1|1157.1|1174|1158|1172.9|1156.9|18
1642979630000|2022-01-23 23:13:50|1173|1157|1174|1158|1174.05|1158.05|1173|1157|18
1642979640000|2022-01-23 23:14:00|1174.22|1158.22|1174.2|1158.2|1174.7|1158.7|1174|1158|7
1642979650000|2022-01-23 23:14:10|1174.39|1158.39|1173.4|1157.4|1175|1159|1173.32|1157.32|13
1642979660000|2022-01-23 23:14:20|1173.08|1157.08|1173.78|1157.78|1174|1158|1173.08|1157.08|11
1642979670000|2022-01-23 23:14:30|1173.6|1157.6|1173|1157|1173.6|1157.6|1172.55|1156.55|6
1642979680000|2022-01-23 23:14:40|1173.5|1157.5|1174.3|1158.3|1174.3|1158.3|1173.5|1157.5|7
1642979690000|2022-01-23 23:14:50|1174.5|1158.5|1174|1158|1175|1159|1173.85|1157.85|12
1642979700000|2022-01-23 23:15:00|1174.5|1158.5|1172|1156|1174.5|1158.5|1172|1156|18
1642979710000|2022-01-23 23:15:10|1172.25|1156.25|1172.58|1156.58|1172.58|1156.58|1170.21|1154.21|19
1642979720000|2022-01-23 23:15:20|1173|1157|1173|1157|1174|1158|1172.6|1156.6|19
1642979730000|2022-01-23 23:15:30|1172.55|1156.55|1173.11|1157.11|1173.11|1157.11|1172.5|1156.5|6
1642979740000|2022-01-23 23:15:40|1173.12|1157.12|1173.25|1157.25|1173.5|1157.5|1173|1157|8
1642979750000|2022-01-23 23:15:50|1173.45|1157.45|1173.5|1157.5|1173.5|1157.5|1173.1|1157.1|5
1642979760000|2022-01-23 23:16:00|1173.32|1157.32|1173.88|1157.88|1173.95|1157.95|1173.32|1157.32|11
1642979770000|2022-01-23 23:16:10|1174.63|1158.63|1174.5|1158.5|1175.5|1159.5|1174.18|1158.18|17
1642979780000|2022-01-23 23:16:20|1174.65|1158.65|1173.5|1157.5|1174.65|1158.65|1173.5|1157.5|11
1642979790000|2022-01-23 23:16:30|1173.26|1157.26|1171.9|1155.9|1173.37|1157.37|1169.88|1153.88|20
1642979800000|2022-01-23 23:16:40|1171.5|1155.5|1168.5|1152.5|1171.55|1155.55|1166.75|1150.75|23
1642979810000|2022-01-23 23:16:50|1168.75|1152.75|1168.5|1152.5|1169|1153|1168|1152|14
1642979820000|2022-01-23 23:17:00|1168.72|1152.72|1168.4|1152.4|1169.09|1153.09|1168.14|1152.14|14
1642979830000|2022-01-23 23:17:10|1168.8|1152.8|1170|1154|1170|1154|1168.8|1152.8|6
1642979840000|2022-01-23 23:17:20|1169.5|1153.5|1170.07|1154.07|1170.25|1154.25|1169.5|1153.5|13
1642979850000|2022-01-23 23:17:30|1170|1154|1169.68|1153.68|1170.42|1154.42|1169.65|1153.65|13
1642979860000|2022-01-23 23:17:40|1169.5|1153.5|1170|1154|1170.3|1154.3|1169.49|1153.49|7
1642979870000|2022-01-23 23:17:50|1170.5|1154.5|1170.63|1154.63|1170.63|1154.63|1170|1154|12
1642979880000|2022-01-23 23:18:00|1170.6|1154.6|1173.5|1157.5|1173.64|1157.64|1170.6|1154.6|12
1642979890000|2022-01-23 23:18:10|1173.62|1157.62|1173.5|1157.5|1173.62|1157.62|1173.5|1157.5|2
1642979900000|2022-01-23 23:18:20|1173.81|1157.81|1175.75|1159.75|1175.9|1159.9|1173.51|1157.51|10
1642979910000|2022-01-23 23:18:30|1176|1160|1177.17|1161.17|1177.72|1161.72|1176|1160|15
1642979920000|2022-01-23 23:18:40|1177.22|1161.22|1177.53|1161.53|1177.69|1161.69|1177.22|1161.22|15
1642979930000|2022-01-23 23:18:50|1177.5|1161.5|1177.5|1161.5|1177.5|1161.5|1177.5|1161.5|1
1642979940000|2022-01-23 23:19:00|1177|1161|1176.01|1160.01|1177|1161|1176.01|1160.01|4
1642979950000|2022-01-23 23:19:10|1175.61|1159.61|1178|1162|1178.08|1162.08|1175.61|1159.61|14
1642979960000|2022-01-23 23:19:20|1178.3|1162.3|1177.15|1161.15|1178.3|1162.3|1177.15|1161.15|4
1642979970000|2022-01-23 23:19:30|1177.14|1161.14|1177.14|1161.14|1177.17|1161.17|1177.13|1161.13|4
1642979980000|2022-01-23 23:19:40|1177.38|1161.38|1182.5|1166.5|1182.5|1166.5|1177.38|1161.38|18
1642979990000|2022-01-23 23:19:50|1182|1166|1183.24|1167.24|1184|1168|1182|1166|17
1642980000000|2022-01-23 23:20:00|1183.3|1167.3|1183.15|1167.15|1184.15|1168.15|1183.15|1167.15|11
1642980010000|2022-01-23 23:20:10|1182.8|1166.8|1182|1166|1182.8|1166.8|1181.5|1165.5|15
1642980020000|2022-01-23 23:20:20|1181.5|1165.5|1179.9|1163.9|1181.5|1165.5|1179.5|1163.5|14
1642980030000|2022-01-23 23:20:30|1179.5|1163.5|1178.74|1162.74|1179.5|1163.5|1178.5|1162.5|9
1642980040000|2022-01-23 23:20:40|1178.82|1162.82|1178|1162|1180.39|1164.39|1178|1162|17
1642980050000|2022-01-23 23:20:50|1177.65|1161.65|1178|1162|1178.3|1162.3|1177.65|1161.65|6
1642980060000|2022-01-23 23:21:00|1177.35|1161.35|1176.6|1160.6|1177.35|1161.35|1176.6|1160.6|4
1642980070000|2022-01-23 23:21:10|1177|1161|1178.56|1162.56|1178.56|1162.56|1176.88|1160.88|8
1642980080000|2022-01-23 23:21:20|1178.71|1162.71|1179.11|1163.11|1179.5|1163.5|1178.71|1162.71|4
1642980090000|2022-01-23 23:21:30|1179.5|1163.5|1179.85|1163.85|1179.85|1163.85|1178.95|1162.95|9
1642980100000|2022-01-23 23:21:40|1180.29|1164.29|1181|1165|1181.5|1165.5|1180.18|1164.18|8
1642980110000|2022-01-23 23:21:50|1180.74|1164.74|1181|1165|1181.5|1165.5|1180|1164|11
1642980120000|2022-01-23 23:22:00|1180.5|1164.5|1181.76|1165.76|1182.24|1166.24|1180.2|1164.2|9
1642980130000|2022-01-23 23:22:10|1181.34|1165.34|1180|1164|1181.34|1165.34|1180|1164|9
1642980140000|2022-01-23 23:22:20|1179.5|1163.5|1179.5|1163.5|1180|1164|1179.5|1163.5|4
1642980150000|2022-01-23 23:22:30|1178.88|1162.88|1178|1162|1178.88|1162.88|1178|1162|10
1642980160000|2022-01-23 23:22:40|1178.3|1162.3|1178.13|1162.13|1178.3|1162.3|1178.13|1162.13|2
1642980170000|2022-01-23 23:22:50|1177.9|1161.9|1177.5|1161.5|1177.9|1161.9|1177.36|1161.36|5
1642980180000|2022-01-23 23:23:00|1177.3|1161.3|1177.5|1161.5|1177.5|1161.5|1177.3|1161.3|2
1642980190000|2022-01-23 23:23:10|1177.4|1161.4|1177.13|1161.13|1177.4|1161.4|1176.78|1160.78|4
1642980200000|2022-01-23 23:23:20|1177.31|1161.31|1177.5|1161.5|1177.5|1161.5|1177.14|1161.14|4
1642980210000|2022-01-23 23:23:30|1177.7|1161.7|1178.07|1162.07|1178.49|1162.49|1177.7|1161.7|4
1642980220000|2022-01-23 23:23:40|1177.97|1161.97|1177.5|1161.5|1177.97|1161.97|1177.22|1161.22|9
1642980230000|2022-01-23 23:23:50|1177.99|1161.99|1178.49|1162.49|1178.5|1162.5|1177.99|1161.99|5
1642980240000|2022-01-23 23:24:00|1178.9|1162.9|1179.75|1163.75|1179.75|1163.75|1178.49|1162.49|8
1642980250000|2022-01-23 23:24:10|1179.5|1163.5|1178.55|1162.55|1179.5|1163.5|1178.55|1162.55|3
1642980260000|2022-01-23 23:24:20|1178.5|1162.5|1178.5|1162.5|1178.95|1162.95|1178.45|1162.45|7
1642980270000|2022-01-23 23:24:30|1178.32|1162.32|1178|1162|1178.5|1162.5|1178|1162|3
1642980280000|2022-01-23 23:24:40|1177.5|1161.5|1177.5|1161.5|1177.5|1161.5|1177.5|1161.5|1
1642980290000|2022-01-23 23:24:50|1177.34|1161.34|1176.2|1160.2|1177.34|1161.34|1176.2|1160.2|7
1642980300000|2022-01-23 23:25:00|1175.85|1159.85|1174.5|1158.5|1175.85|1159.85|1174.18|1158.18|13
1642980310000|2022-01-23 23:25:10|1174.32|1158.32|1174.64|1158.64|1174.72|1158.72|1174.18|1158.18|12
1642980320000|2022-01-23 23:25:20|1174.72|1158.72|1176.17|1160.17|1176.55|1160.55|1174.72|1158.72|13
1642980330000|2022-01-23 23:25:30|1176.5|1160.5|1177.5|1161.5|1177.65|1161.65|1176.5|1160.5|9
1642980340000|2022-01-23 23:25:40|1177.37|1161.37|1176.55|1160.55|1177.5|1161.5|1176.55|1160.55|4
1642980350000|2022-01-23 23:25:50|1177|1161|1177.53|1161.53|1177.53|1161.53|1176.65|1160.65|10
1642980360000|2022-01-23 23:26:00|1177.41|1161.41|1177.52|1161.52|1177.53|1161.53|1177.2|1161.2|7
1642980370000|2022-01-23 23:26:10|1178|1162|1177.88|1161.88|1178.72|1162.72|1177.88|1161.88|8
1642980380000|2022-01-23 23:26:20|1177.89|1161.89|1177.5|1161.5|1177.89|1161.89|1177.5|1161.5|4
1642980390000|2022-01-23 23:26:30|1177.65|1161.65|1178.13|1162.13|1178.13|1162.13|1177.65|1161.65|4
1642980400000|2022-01-23 23:26:40|1177.98|1161.98|1178.53|1162.53|1178.53|1162.53|1177.75|1161.75|6
1642980410000|2022-01-23 23:26:50|1179.08|1163.08|1178.55|1162.55|1179.18|1163.18|1178.55|1162.55|6
1642980420000|2022-01-23 23:27:00|1178.42|1162.42|1176.6|1160.6|1178.42|1162.42|1176.6|1160.6|10
1642980430000|2022-01-23 23:27:10|1176.1|1160.1|1177.5|1161.5|1177.5|1161.5|1175.5|1159.5|12
1642980440000|2022-01-23 23:27:20|1178.25|1162.25|1178.3|1162.3|1178.35|1162.35|1178|1162|7
1642980450000|2022-01-23 23:27:30|1178.21|1162.21|1177.82|1161.82|1178.48|1162.48|1177.74|1161.74|7
1642980460000|2022-01-23 23:27:40|1177.75|1161.75|1177.76|1161.76|1177.82|1161.82|1177|1161|9
1642980470000|2022-01-23 23:27:50|1177.5|1161.5|1177.76|1161.76|1177.76|1161.76|1177.5|1161.5|4
1642980480000|2022-01-23 23:28:00|1177.53|1161.53|1177.82|1161.82|1178.5|1162.5|1177.53|1161.53|11
1642980490000|2022-01-23 23:28:10|1178.27|1162.27|1178.35|1162.35|1178.5|1162.5|1178.27|1162.27|7
1642980500000|2022-01-23 23:28:20|1177.82|1161.82|1173.09|1157.09|1177.82|1161.82|1173.09|1157.09|22
1642980510000|2022-01-23 23:28:30|1173|1157|1172|1156|1173|1157|1172|1156|11
1642980520000|2022-01-23 23:28:40|1171.75|1155.75|1171|1155|1171.75|1155.75|1170.75|1154.75|9
1642980530000|2022-01-23 23:28:50|1171.29|1155.29|1171.88|1155.88|1172.35|1156.35|1170.5|1154.5|15
1642980540000|2022-01-23 23:29:00|1171.67|1155.67|1172|1156|1172.5|1156.5|1171.67|1155.67|10
1642980550000|2022-01-23 23:29:10|1171.67|1155.67|1171.5|1155.5|1171.67|1155.67|1171.5|1155.5|5
1642980560000|2022-01-23 23:29:20|1171.13|1155.13|1169.13|1153.13|1171.57|1155.57|1169.13|1153.13|15
1642980570000|2022-01-23 23:29:30|1169|1153|1168.1|1152.1|1169|1153|1168|1152|15
1642980580000|2022-01-23 23:29:40|1168.5|1152.5|1169|1153|1169.5|1153.5|1168|1152|15
1642980590000|2022-01-23 23:29:50|1168.5|1152.5|1168.47|1152.47|1168.75|1152.75|1168.47|1152.47|5
1642980600000|2022-01-23 23:30:00|1168.79|1152.79|1169|1153|1169.69|1153.69|1168.78|1152.78|11
1642980610000|2022-01-23 23:30:10|1168.91|1152.91|1167|1151|1168.91|1152.91|1166.94|1150.94|14
1642980620000|2022-01-23 23:30:20|1167.35|1151.35|1165.5|1149.5|1167.35|1151.35|1165.5|1149.5|7
1642980630000|2022-01-23 23:30:30|1165.1|1149.1|1165.61|1149.61|1165.61|1149.61|1164.6|1148.6|10
1642980640000|2022-01-23 23:30:40|1165.8|1149.8|1165|1149|1165.8|1149.8|1165|1149|7
1642980650000|2022-01-23 23:30:50|1164.35|1148.35|1164.5|1148.5|1164.65|1148.65|1164|1148|9
1642980660000|2022-01-23 23:31:00|1164.65|1148.65|1164.14|1148.14|1165.05|1149.05|1164|1148|14
1642980680000|2022-01-23 23:31:20|1164|1148|1164.5|1148.5|1164.72|1148.72|1164|1148|5
1642980690000|2022-01-23 23:31:30|1164.88|1148.88|1164.25|1148.25|1165|1149|1164.25|1148.25|8
1642980700000|2022-01-23 23:31:40|1164|1148|1163.86|1147.86|1164|1148|1163.86|1147.86|2
1642980710000|2022-01-23 23:31:50|1164.19|1148.19|1164.8|1148.8|1164.83|1148.83|1164.1|1148.1|18
1642980720000|2022-01-23 23:32:00|1164.83|1148.83|1164.85|1148.85|1165.45|1149.45|1164.8|1148.8|7
1642980730000|2022-01-23 23:32:10|1164.65|1148.65|1164.6|1148.6|1164.68|1148.68|1164.2|1148.2|11
1642980740000|2022-01-23 23:32:20|1164.5|1148.5|1169.5|1153.5|1169.9|1153.9|1164.5|1148.5|19
1642980750000|2022-01-23 23:32:30|1169|1153|1167|1151|1169|1153|1167|1151|6
1642980760000|2022-01-23 23:32:40|1167.16|1151.16|1167.4|1151.4|1167.4|1151.4|1167.08|1151.08|5
1642980770000|2022-01-23 23:32:50|1167.02|1151.02|1166.5|1150.5|1167.02|1151.02|1166.5|1150.5|3
1642980780000|2022-01-23 23:33:00|1166.51|1150.51|1165.5|1149.5|1166.54|1150.54|1165.5|1149.5|8
1642980790000|2022-01-23 23:33:10|1165.55|1149.55|1165|1149|1165.6|1149.6|1165|1149|4
1642980800000|2022-01-23 23:33:20|1165.12|1149.12|1166.15|1150.15|1166.15|1150.15|1165.12|1149.12|7
1642980810000|2022-01-23 23:33:30|1166.25|1150.25|1167|1151|1167|1151|1166.25|1150.25|11
1642980820000|2022-01-23 23:33:40|1166.5|1150.5|1165.75|1149.75|1166.5|1150.5|1165.75|1149.75|8
1642980830000|2022-01-23 23:33:50|1165.79|1149.79|1165.1|1149.1|1165.9|1149.9|1165.1|1149.1|9
1642980840000|2022-01-23 23:34:00|1164.6|1148.6|1164.5|1148.5|1164.6|1148.6|1164.29|1148.29|7
1642980850000|2022-01-23 23:34:10|1164.95|1148.95|1165.5|1149.5|1165.54|1149.54|1164.95|1148.95|7
1642980860000|2022-01-23 23:34:20|1165.57|1149.57|1164.5|1148.5|1165.57|1149.57|1164.29|1148.29|11
1642980870000|2022-01-23 23:34:30|1165.04|1149.04|1165.55|1149.55|1165.57|1149.57|1165.04|1149.04|12
1642980880000|2022-01-23 23:34:40|1165.8|1149.8|1165.35|1149.35|1165.8|1149.8|1165.35|1149.35|4
1642980890000|2022-01-23 23:34:50|1165.5|1149.5|1165.5|1149.5|1165.5|1149.5|1164.94|1148.94|4
1642980900000|2022-01-23 23:35:00|1165.2|1149.2|1166.41|1150.41|1166.75|1150.75|1164.87|1148.87|17
1642980910000|2022-01-23 23:35:10|1166.36|1150.36|1166.15|1150.15|1166.88|1150.88|1166.15|1150.15|10
1642980920000|2022-01-23 23:35:20|1166.09|1150.09|1166.88|1150.88|1166.88|1150.88|1166.09|1150.09|3
1642980930000|2022-01-23 23:35:30|1166.98|1150.98|1167|1151|1167.1|1151.1|1166.89|1150.89|6
1642980940000|2022-01-23 23:35:40|1166.91|1150.91|1166.14|1150.14|1166.91|1150.91|1166.01|1150.01|5
1642980950000|2022-01-23 23:35:50|1165.96|1149.96|1161.92|1145.92|1165.96|1149.96|1161.59|1145.59|9
1642980960000|2022-01-23 23:36:00|1161.88|1145.88|1161.29|1145.29|1161.88|1145.88|1161.22|1145.22|12
1642980970000|2022-01-23 23:36:10|1161.6|1145.6|1162|1146|1162|1146|1161.45|1145.45|5
1642980980000|2022-01-23 23:36:20|1161.55|1145.55|1162.56|1146.56|1162.8|1146.8|1161.55|1145.55|10
1642980990000|2022-01-23 23:36:30|1162.5|1146.5|1164.2|1148.2|1164.34|1148.34|1162.5|1146.5|9
1642981000000|2022-01-23 23:36:40|1164.1|1148.1|1164.2|1148.2|1164.2|1148.2|1164.1|1148.1|2
1642981010000|2022-01-23 23:36:50|1163.8|1147.8|1162.85|1146.85|1163.8|1147.8|1162.85|1146.85|3
1642981020000|2022-01-23 23:37:00|1162.5|1146.5|1163.47|1147.47|1163.5|1147.5|1162.5|1146.5|10
1642981030000|2022-01-23 23:37:10|1163.5|1147.5|1163.5|1147.5|1163.5|1147.5|1163.5|1147.5|1
1642981050000|2022-01-23 23:37:30|1162.5|1146.5|1164.5|1148.5|1164.5|1148.5|1162.5|1146.5|9
1642981060000|2022-01-23 23:37:40|1164.39|1148.39|1163.81|1147.81|1164.4|1148.4|1163.81|1147.81|9
1642981070000|2022-01-23 23:37:50|1163.91|1147.91|1163.75|1147.75|1163.91|1147.91|1163.75|1147.75|2
1642981080000|2022-01-23 23:38:00|1163.5|1147.5|1163.5|1147.5|1163.5|1147.5|1163.5|1147.5|1
1642981090000|2022-01-23 23:38:10|1164.45|1148.45|1164.45|1148.45|1164.45|1148.45|1164.45|1148.45|1
1642981100000|2022-01-23 23:38:20|1164.49|1148.49|1167.23|1151.23|1167.55|1151.55|1164.49|1148.49|12
1642981110000|2022-01-23 23:38:30|1167.5|1151.5|1165.87|1149.87|1167.5|1151.5|1165.87|1149.87|8
1642981120000|2022-01-23 23:38:40|1166.22|1150.22|1166|1150|1166.25|1150.25|1166|1150|6
1642981130000|2022-01-23 23:38:50|1165.5|1149.5|1165|1149|1165.5|1149.5|1165|1149|5
1642981140000|2022-01-23 23:39:00|1164.5|1148.5|1165.5|1149.5|1165.5|1149.5|1164.5|1148.5|9
1642981150000|2022-01-23 23:39:10|1165.39|1149.39|1164.7|1148.7|1165.39|1149.39|1164.7|1148.7|4
1642981160000|2022-01-23 23:39:20|1165|1149|1165.46|1149.46|1165.46|1149.46|1165|1149|4
1642981170000|2022-01-23 23:39:30|1165.5|1149.5|1165.5|1149.5|1165.5|1149.5|1165.3|1149.3|3
1642981180000|2022-01-23 23:39:40|1165.3|1149.3|1165.3|1149.3|1165.3|1149.3|1165.3|1149.3|1
1642981190000|2022-01-23 23:39:50|1165.5|1149.5|1165|1149|1165.5|1149.5|1165|1149|3
1642981200000|2022-01-23 23:40:00|1164.5|1148.5|1164.23|1148.23|1164.5|1148.5|1164.23|1148.23|2
1642981210000|2022-01-23 23:40:10|1163.65|1147.65|1162.5|1146.5|1163.65|1147.65|1162.5|1146.5|5
1642981220000|2022-01-23 23:40:20|1162.75|1146.75|1162.5|1146.5|1163|1147|1162.5|1146.5|6
1642981230000|2022-01-23 23:40:30|1162.34|1146.34|1161.6|1145.6|1162.45|1146.45|1161.6|1145.6|6
1642981240000|2022-01-23 23:40:40|1161.5|1145.5|1161.5|1145.5|1161.5|1145.5|1161.5|1145.5|1
1642981250000|2022-01-23 23:40:50|1161.46|1145.46|1161.46|1145.46|1161.46|1145.46|1161.46|1145.46|1
1642981260000|2022-01-23 23:41:00|1161.43|1145.43|1159.59|1143.59|1161.43|1145.43|1159.59|1143.59|10
1642981270000|2022-01-23 23:41:10|1159.5|1143.5|1159.5|1143.5|1159.5|1143.5|1159.5|1143.5|1
1642981280000|2022-01-23 23:41:20|1159.05|1143.05|1154.78|1138.78|1159.05|1143.05|1154.78|1138.78|7
1642981290000|2022-01-23 23:41:30|1154.5|1138.5|1156|1140|1156.28|1140.28|1154.44|1138.44|16
1642981300000|2022-01-23 23:41:40|1155.5|1139.5|1155.13|1139.13|1155.5|1139.5|1155.13|1139.13|5
1642981310000|2022-01-23 23:41:50|1154.87|1138.87|1155|1139|1155.03|1139.03|1154.87|1138.87|6
1642981320000|2022-01-23 23:42:00|1155.03|1139.03|1155|1139|1155.03|1139.03|1155|1139|2
1642981330000|2022-01-23 23:42:10|1155.39|1139.39|1158|1142|1158.5|1142.5|1155.39|1139.39|15
1642981340000|2022-01-23 23:42:20|1157.55|1141.55|1157|1141|1157.55|1141.55|1157|1141|3
1642981350000|2022-01-23 23:42:30|1156.85|1140.85|1156|1140|1156.85|1140.85|1156|1140|4
1642981360000|2022-01-23 23:42:40|1155.5|1139.5|1155.5|1139.5|1155.5|1139.5|1155.5|1139.5|1
1642981380000|2022-01-23 23:43:00|1155.72|1139.72|1156|1140|1156|1140|1155.72|1139.72|2
1642981390000|2022-01-23 23:43:10|1156.37|1140.37|1157.5|1141.5|1157.5|1141.5|1156.25|1140.25|7
1642981400000|2022-01-23 23:43:20|1157.8|1141.8|1157.8|1141.8|1157.8|1141.8|1157.8|1141.8|1
1642981410000|2022-01-23 23:43:30|1158|1142|1158|1142|1158.5|1142.5|1158|1142|4
1642981420000|2022-01-23 23:43:40|1158.25|1142.25|1157.8|1141.8|1158.25|1142.25|1157.65|1141.65|4
1642981430000|2022-01-23 23:43:50|1158|1142|1158.5|1142.5|1158.5|1142.5|1157.55|1141.55|6
1642981440000|2022-01-23 23:44:00|1158.35|1142.35|1157.5|1141.5|1158.35|1142.35|1157.5|1141.5|4
1642981460000|2022-01-23 23:44:20|1157.6|1141.6|1157.5|1141.5|1157.6|1141.6|1157.5|1141.5|2
1642981470000|2022-01-23 23:44:30|1157.6|1141.6|1157.78|1141.78|1157.78|1141.78|1157.55|1141.55|3
1642981480000|2022-01-23 23:44:40|1157.7|1141.7|1157.73|1141.73|1157.73|1141.73|1157.7|1141.7|2
1642981490000|2022-01-23 23:44:50|1157.98|1141.98|1158.03|1142.03|1158.03|1142.03|1157.98|1141.98|2
1642981500000|2022-01-23 23:45:00|1157.98|1141.98|1159.1|1143.1|1159.1|1143.1|1157.98|1141.98|7
1642981510000|2022-01-23 23:45:10|1159.23|1143.23|1160|1144|1160|1144|1159.06|1143.06|9
1642981520000|2022-01-23 23:45:20|1160.34|1144.34|1162.35|1146.35|1162.35|1146.35|1160.34|1144.34|8
1642981530000|2022-01-23 23:45:30|1162.36|1146.36|1161.54|1145.54|1162.36|1146.36|1161.54|1145.54|5
1642981540000|2022-01-23 23:45:40|1161.3|1145.3|1160.25|1144.25|1161.3|1145.3|1160.25|1144.25|4
1642981550000|2022-01-23 23:45:50|1159.7|1143.7|1159.5|1143.5|1159.7|1143.7|1159.5|1143.5|3
1642981560000|2022-01-23 23:46:00|1159.26|1143.26|1156.75|1140.75|1159.26|1143.26|1156.75|1140.75|11
1642981570000|2022-01-23 23:46:10|1156.84|1140.84|1156.55|1140.55|1156.88|1140.88|1156.5|1140.5|6
1642981580000|2022-01-23 23:46:20|1156.6|1140.6|1157|1141|1157.13|1141.13|1156.55|1140.55|6
1642981590000|2022-01-23 23:46:30|1156.6|1140.6|1156.6|1140.6|1156.6|1140.6|1156.6|1140.6|1
1642981600000|2022-01-23 23:46:40|1156.65|1140.65|1158.6|1142.6|1158.6|1142.6|1156.65|1140.65|10
1642981610000|2022-01-23 23:46:50|1158.75|1142.75|1157.6|1141.6|1158.75|1142.75|1157.6|1141.6|3
1642981620000|2022-01-23 23:47:00|1157.5|1141.5|1155.65|1139.65|1157.5|1141.5|1155.65|1139.65|6
1642981630000|2022-01-23 23:47:10|1155.5|1139.5|1154.45|1138.45|1155.5|1139.5|1153.5|1137.5|16
1642981640000|2022-01-23 23:47:20|1154|1138|1153.55|1137.55|1154|1138|1153.55|1137.55|2
1642981650000|2022-01-23 23:47:30|1153.5|1137.5|1150|1134|1153.5|1137.5|1149.6|1133.6|8
1642981660000|2022-01-23 23:47:40|1150.6|1134.6|1155.75|1139.75|1155.75|1139.75|1150.6|1134.6|16
1642981670000|2022-01-23 23:47:50|1156|1140|1156.45|1140.45|1156.45|1140.45|1156|1140|4
1642981680000|2022-01-23 23:48:00|1156.5|1140.5|1156.32|1140.32|1156.5|1140.5|1155.4|1139.4|12
1642981690000|2022-01-23 23:48:10|1156.37|1140.37|1155.58|1139.58|1156.5|1140.5|1155.5|1139.5|12
1642981700000|2022-01-23 23:48:20|1155.67|1139.67|1155.29|1139.29|1155.67|1139.67|1153.95|1137.95|12
1642981710000|2022-01-23 23:48:30|1155.5|1139.5|1155.5|1139.5|1155.55|1139.55|1155.5|1139.5|3
1642981720000|2022-01-23 23:48:40|1155.9|1139.9|1157|1141|1157|1141|1155.9|1139.9|9
1642981730000|2022-01-23 23:48:50|1156.7|1140.7|1156.7|1140.7|1156.7|1140.7|1156.7|1140.7|1
1642981740000|2022-01-23 23:49:00|1156.5|1140.5|1155.35|1139.35|1156.5|1140.5|1155|1139|9
1642981750000|2022-01-23 23:49:10|1155|1139|1154.65|1138.65|1155.4|1139.4|1154.65|1138.65|5
1642981760000|2022-01-23 23:49:20|1154.5|1138.5|1153.7|1137.7|1154.5|1138.5|1153.7|1137.7|3
1642981770000|2022-01-23 23:49:30|1153.5|1137.5|1153.5|1137.5|1153.5|1137.5|1153.5|1137.5|1
1642981780000|2022-01-23 23:49:40|1154|1138|1154|1138|1154.45|1138.45|1154|1138|3
1642981790000|2022-01-23 23:49:50|1154.13|1138.13|1154|1138|1154.13|1138.13|1153.91|1137.91|4
1642981800000|2022-01-23 23:50:00|1153.92|1137.92|1153.5|1137.5|1154|1138|1153.5|1137.5|6
1642981810000|2022-01-23 23:50:10|1153.58|1137.58|1153.5|1137.5|1154|1138|1153.44|1137.44|6
1642981820000|2022-01-23 23:50:20|1153|1137|1152.5|1136.5|1153|1137|1152.5|1136.5|2
1642981830000|2022-01-23 23:50:30|1152.13|1136.13|1152.5|1136.5|1153|1137|1152|1136|13
1642981840000|2022-01-23 23:50:40|1152.61|1136.61|1152.5|1136.5|1152.95|1136.95|1152.45|1136.45|6
1642981860000|2022-01-23 23:51:00|1153.3|1137.3|1152.45|1136.45|1153.3|1137.3|1152.45|1136.45|3
1642981870000|2022-01-23 23:51:10|1152.48|1136.48|1151.5|1135.5|1152.5|1136.5|1151.5|1135.5|5
1642981880000|2022-01-23 23:51:20|1151.9|1135.9|1151|1135|1151.9|1135.9|1151|1135|7
1642981890000|2022-01-23 23:51:30|1150.5|1134.5|1150|1134|1150.5|1134.5|1150|1134|2
1642981900000|2022-01-23 23:51:40|1149.5|1133.5|1151|1135|1151|1135|1149.5|1133.5|7
1642981910000|2022-01-23 23:51:50|1151.11|1135.11|1151.5|1135.5|1152|1136|1151|1135|16
1642981920000|2022-01-23 23:52:00|1152|1136|1150|1134|1152|1136|1150|1134|5
1642981930000|2022-01-23 23:52:10|1150.29|1134.29|1149.88|1133.88|1150.29|1134.29|1149.5|1133.5|5
1642981940000|2022-01-23 23:52:20|1149.5|1133.5|1149.5|1133.5|1149.5|1133.5|1149.5|1133.5|1
1642981950000|2022-01-23 23:52:30|1149|1133|1147.5|1131.5|1149|1133|1147.24|1131.24|9
1642981960000|2022-01-23 23:52:40|1148|1132|1147.35|1131.35|1148.2|1132.2|1147.25|1131.25|12
1642981970000|2022-01-23 23:52:50|1147.31|1131.31|1149|1133|1149|1133|1146.63|1130.63|13
1642981980000|2022-01-23 23:53:00|1148.5|1132.5|1148.5|1132.5|1149|1133|1148.5|1132.5|8
1642981990000|2022-01-23 23:53:10|1148|1132|1146.8|1130.8|1148|1132|1146.8|1130.8|7
1642982000000|2022-01-23 23:53:20|1146.5|1130.5|1146.5|1130.5|1146.5|1130.5|1146.5|1130.5|1
1642982010000|2022-01-23 23:53:30|1146.34|1130.34|1150.5|1134.5|1151|1135|1146.34|1130.34|17
1642982020000|2022-01-23 23:53:40|1149.94|1133.94|1146.5|1130.5|1149.94|1133.94|1146.5|1130.5|11
1642982030000|2022-01-23 23:53:50|1146|1130|1145.5|1129.5|1146.5|1130.5|1145.24|1129.24|12
1642982040000|2022-01-23 23:54:00|1145.79|1129.79|1146.74|1130.74|1146.74|1130.74|1145.5|1129.5|15
1642982050000|2022-01-23 23:54:10|1147.15|1131.15|1148.5|1132.5|1148.6|1132.6|1147.15|1131.15|9
1642982060000|2022-01-23 23:54:20|1148.22|1132.22|1149.5|1133.5|1149.5|1133.5|1148.22|1132.22|9
1642982070000|2022-01-23 23:54:30|1149.4|1133.4|1149.45|1133.45|1150|1134|1149.25|1133.25|7
1642982080000|2022-01-23 23:54:40|1149.47|1133.47|1149.45|1133.45|1149.47|1133.47|1149.31|1133.31|6
1642982100000|2022-01-23 23:55:00|1149.5|1133.5|1149.5|1133.5|1149.5|1133.5|1149.5|1133.5|1
1642982110000|2022-01-23 23:55:10|1149.75|1133.75|1149.5|1133.5|1150|1134|1149.5|1133.5|3
1642982120000|2022-01-23 23:55:20|1149.75|1133.75|1149.5|1133.5|1150.2|1134.2|1149.45|1133.45|6
1642982130000|2022-01-23 23:55:30|1149.47|1133.47|1149.45|1133.45|1149.5|1133.5|1149.45|1133.45|8
1642982140000|2022-01-23 23:55:40|1149.15|1133.15|1149.45|1133.45|1149.45|1133.45|1149.15|1133.15|2
1642982150000|2022-01-23 23:55:50|1149.35|1133.35|1147.7|1131.7|1149.45|1133.45|1147.7|1131.7|6
1642982160000|2022-01-23 23:56:00|1147.5|1131.5|1148.38|1132.38|1148.38|1132.38|1147.5|1131.5|5
1642982170000|2022-01-23 23:56:10|1148.25|1132.25|1148.5|1132.5|1148.8|1132.8|1148.1|1132.1|10
1642982180000|2022-01-23 23:56:20|1148.45|1132.45|1147.5|1131.5|1148.45|1132.45|1147.5|1131.5|5
1642982190000|2022-01-23 23:56:30|1147.75|1131.75|1148|1132|1148|1132|1147.75|1131.75|4
1642982200000|2022-01-23 23:56:40|1147.75|1131.75|1147.75|1131.75|1147.75|1131.75|1147.75|1131.75|1
1642982210000|2022-01-23 23:56:50|1148.12|1132.12|1148.12|1132.12|1148.12|1132.12|1148.12|1132.12|1
1642982220000|2022-01-23 23:57:00|1147.99|1131.99|1148.1|1132.1|1148.5|1132.5|1147.99|1131.99|4
1642982230000|2022-01-23 23:57:10|1148.5|1132.5|1148.22|1132.22|1148.5|1132.5|1148.1|1132.1|6
1642982240000|2022-01-23 23:57:20|1148.3|1132.3|1147.5|1131.5|1148.3|1132.3|1147.5|1131.5|8
1642982250000|2022-01-23 23:57:30|1147|1131|1147|1131|1147|1131|1146.65|1130.65|3
1642982260000|2022-01-23 23:57:40|1146.84|1130.84|1146.5|1130.5|1147.09|1131.09|1146.5|1130.5|5
1642982270000|2022-01-23 23:57:50|1146.45|1130.45|1146.45|1130.45|1146.74|1130.74|1146.45|1130.45|3
1642982280000|2022-01-23 23:58:00|1146.6|1130.6|1147|1131|1147.15|1131.15|1146.45|1130.45|7
1642982290000|2022-01-23 23:58:10|1146.9|1130.9|1147.42|1131.42|1147.42|1131.42|1146.9|1130.9|6
1642982300000|2022-01-23 23:58:20|1147.5|1131.5|1147.9|1131.9|1148.25|1132.25|1147.5|1131.5|7
1642982310000|2022-01-23 23:58:30|1147.75|1131.75|1148|1132|1148|1132|1147.6|1131.6|4
1642982320000|2022-01-23 23:58:40|1148.15|1132.15|1148.6|1132.6|1148.6|1132.6|1148|1132|5
1642982330000|2022-01-23 23:58:50|1149.1|1133.1|1150|1134|1150.5|1134.5|1149.1|1133.1|12
1642982340000|2022-01-23 23:59:00|1149.88|1133.88|1149.88|1133.88|1149.88|1133.88|1149.88|1133.88|1
1642982350000|2022-01-23 23:59:10|1149.4|1133.4|1149.26|1133.26|1149.5|1133.5|1149.26|1133.26|6
1642982360000|2022-01-23 23:59:20|1149.3|1133.3|1149.3|1133.3|1149.3|1133.3|1149.3|1133.3|1
1642982370000|2022-01-23 23:59:30|1149.26|1133.26|1150|1134|1150.45|1134.45|1149.26|1133.26|8
1642982380000|2022-01-23 23:59:40|1150.5|1134.5|1150.5|1134.5|1151.14|1135.14|1150.31|1134.31|7
1642982390000|2022-01-23 23:59:50|1150.55|1134.55|1150.47|1134.47|1150.7|1134.7|1150.47|1134.47|7
1642982400000|2022-01-24 00:00:00|1150.57|1134.57|1150.37|1134.37|1150.6|1134.6|1150.37|1134.37|11
1642982410000|2022-01-24 00:00:10|1150.35|1134.35|1150.45|1134.45|1150.5|1134.5|1150.35|1134.35|6
1642982420000|2022-01-24 00:00:20|1150.47|1134.47|1150.47|1134.47|1150.5|1134.5|1150.47|1134.47|3
1642982430000|2022-01-24 00:00:30|1150.25|1134.25|1149.5|1133.5|1150.25|1134.25|1149.5|1133.5|3
1642982440000|2022-01-24 00:00:40|1149|1133|1147.12|1131.12|1149|1133|1147.12|1131.12|8
1642982450000|2022-01-24 00:00:50|1147|1131|1146.27|1130.27|1147|1131|1145.5|1129.5|11
1642982460000|2022-01-24 00:01:00|1146.6|1130.6|1147|1131|1147|1131|1146.6|1130.6|2
1642982470000|2022-01-24 00:01:10|1147.25|1131.25|1145.61|1129.61|1147.25|1131.25|1145.5|1129.5|9
1642982480000|2022-01-24 00:01:20|1145.5|1129.5|1145.5|1129.5|1146.1|1130.1|1145.5|1129.5|20
1642982490000|2022-01-24 00:01:30|1145.65|1129.65|1145.18|1129.18|1146.22|1130.22|1145.01|1129.01|7
1642982500000|2022-01-24 00:01:40|1145|1129|1144.5|1128.5|1145.35|1129.35|1144.5|1128.5|7
1642982510000|2022-01-24 00:01:50|1144.39|1128.39|1142.09|1126.09|1144.39|1128.39|1141.23|1125.23|21
1642982520000|2022-01-24 00:02:00|1142.12|1126.12|1143.5|1127.5|1144|1128|1142.12|1126.12|12
1642982530000|2022-01-24 00:02:10|1143.7|1127.7|1143.55|1127.55|1144|1128|1143.55|1127.55|4
1642982540000|2022-01-24 00:02:20|1143.7|1127.7|1143.59|1127.59|1143.7|1127.7|1143.55|1127.55|3
1642982550000|2022-01-24 00:02:30|1143.5|1127.5|1142.5|1126.5|1144|1128|1142.5|1126.5|8
1642982560000|2022-01-24 00:02:40|1142.28|1126.28|1141.5|1125.5|1142.5|1126.5|1141.5|1125.5|9
1642982570000|2022-01-24 00:02:50|1141.88|1125.88|1141.5|1125.5|1142.2|1126.2|1141.5|1125.5|11
1642982590000|2022-01-24 00:03:10|1142|1126|1143|1127|1143|1127|1141.5|1125.5|11
1642982600000|2022-01-24 00:03:20|1143.13|1127.13|1142.5|1126.5|1143.13|1127.13|1142.5|1126.5|4
1642982610000|2022-01-24 00:03:30|1142.39|1126.39|1143|1127|1143.15|1127.15|1142.39|1126.39|7
1642982620000|2022-01-24 00:03:40|1142.95|1126.95|1142.76|1126.76|1143.15|1127.15|1142.39|1126.39|7
1642982630000|2022-01-24 00:03:50|1142.5|1126.5|1142.75|1126.75|1143|1127|1142.5|1126.5|8
1642982640000|2022-01-24 00:04:00|1142.5|1126.5|1142.85|1126.85|1143.5|1127.5|1142.5|1126.5|7
1642982650000|2022-01-24 00:04:10|1142.5|1126.5|1142.09|1126.09|1142.5|1126.5|1142.09|1126.09|5
1642982660000|2022-01-24 00:04:20|1141.85|1125.85|1142.09|1126.09|1142.45|1126.45|1141.59|1125.59|8
1642982670000|2022-01-24 00:04:30|1141.96|1125.96|1142.79|1126.79|1142.79|1126.79|1141.96|1125.96|11
1642982680000|2022-01-24 00:04:40|1142.75|1126.75|1142.75|1126.75|1142.75|1126.75|1142.5|1126.5|3
1642982690000|2022-01-24 00:04:50|1142.5|1126.5|1142.5|1126.5|1143.03|1127.03|1142.5|1126.5|9
1642982700000|2022-01-24 00:05:00|1143.15|1127.15|1142.61|1126.61|1143.28|1127.28|1142.56|1126.56|7
1642982710000|2022-01-24 00:05:10|1142.5|1126.5|1142.49|1126.49|1142.71|1126.71|1142.16|1126.16|13
1642982720000|2022-01-24 00:05:20|1142.5|1126.5|1142.13|1126.13|1142.5|1126.5|1142|1126|5
1642982730000|2022-01-24 00:05:30|1142|1126|1141.88|1125.88|1142|1126|1141.5|1125.5|5
1642982740000|2022-01-24 00:05:40|1141.5|1125.5|1141.25|1125.25|1141.88|1125.88|1141.25|1125.25|4
1642982750000|2022-01-24 00:05:50|1141.3|1125.3|1140|1124|1141.3|1125.3|1139.55|1123.55|7
1642982760000|2022-01-24 00:06:00|1140.1|1124.1|1140|1124|1140.29|1124.29|1139.91|1123.91|7
1642982770000|2022-01-24 00:06:10|1139.5|1123.5|1139.42|1123.42|1139.5|1123.5|1139.42|1123.42|3
1642982780000|2022-01-24 00:06:20|1138.8|1122.8|1137.5|1121.5|1138.8|1122.8|1137.5|1121.5|8
1642982790000|2022-01-24 00:06:30|1137.53|1121.53|1136.76|1120.76|1137.67|1121.67|1136.76|1120.76|10
1642982800000|2022-01-24 00:06:40|1136.5|1120.5|1137.5|1121.5|1137.71|1121.71|1136.5|1120.5|13
1642982810000|2022-01-24 00:06:50|1137.13|1121.13|1136.5|1120.5|1137.5|1121.5|1136.5|1120.5|8
1642982820000|2022-01-24 00:07:00|1136.55|1120.55|1137|1121|1137.4|1121.4|1136.5|1120.5|9
1642982830000|2022-01-24 00:07:10|1136.79|1120.79|1135.23|1119.23|1137.08|1121.08|1134.88|1118.88|14
1642982840000|2022-01-24 00:07:20|1135.5|1119.5|1135.35|1119.35|1135.84|1119.84|1135.25|1119.25|12
1642982850000|2022-01-24 00:07:30|1135.5|1119.5|1135.5|1119.5|1135.77|1119.77|1135.43|1119.43|12
1642982860000|2022-01-24 00:07:40|1135.75|1119.75|1136|1120|1136.45|1120.45|1135.5|1119.5|8
1642982870000|2022-01-24 00:07:50|1136.1|1120.1|1137.5|1121.5|1137.5|1121.5|1136.1|1120.1|12
1642982880000|2022-01-24 00:08:00|1137.73|1121.73|1138.13|1122.13|1138.5|1122.5|1137.5|1121.5|11
1642982890000|2022-01-24 00:08:10|1138.1|1122.1|1137.5|1121.5|1138.5|1122.5|1137.5|1121.5|4
1642982900000|2022-01-24 00:08:20|1137.35|1121.35|1137.36|1121.36|1137.5|1121.5|1137.05|1121.05|5
1642982910000|2022-01-24 00:08:30|1137|1121|1136.52|1120.52|1137.36|1121.36|1136.51|1120.51|5
1642982920000|2022-01-24 00:08:40|1135.65|1119.65|1135.55|1119.55|1135.65|1119.65|1135.5|1119.5|3
1642982930000|2022-01-24 00:08:50|1135.85|1119.85|1136.3|1120.3|1136.3|1120.3|1135.85|1119.85|5
1642982940000|2022-01-24 00:09:00|1136.1|1120.1|1135.16|1119.16|1136.1|1120.1|1135|1119|11
1642982950000|2022-01-24 00:09:10|1135.27|1119.27|1135.5|1119.5|1135.5|1119.5|1135.13|1119.13|8
1642982960000|2022-01-24 00:09:20|1135.79|1119.79|1136.19|1120.19|1136.68|1120.68|1135.79|1119.79|12
1642982970000|2022-01-24 00:09:30|1136.5|1120.5|1138.5|1122.5|1138.5|1122.5|1136.5|1120.5|15
1642982980000|2022-01-24 00:09:40|1138.7|1122.7|1140|1124|1140.4|1124.4|1138.5|1122.5|13
1642982990000|2022-01-24 00:09:50|1139.86|1123.86|1139|1123|1140|1124|1139|1123|7
1642983000000|2022-01-24 00:10:00|1139.22|1123.22|1139.09|1123.09|1139.55|1123.55|1138.6|1122.6|18
1642983010000|2022-01-24 00:10:10|1139.34|1123.34|1138.6|1122.6|1139.34|1123.34|1138.5|1122.5|11
1642983020000|2022-01-24 00:10:20|1138.81|1122.81|1139.5|1123.5|1139.5|1123.5|1138.81|1122.81|9
1642983030000|2022-01-24 00:10:30|1140.4|1124.4|1140.5|1124.5|1140.5|1124.5|1140.18|1124.18|5
1642983040000|2022-01-24 00:10:40|1140.42|1124.42|1140.07|1124.07|1140.42|1124.42|1139.54|1123.54|7
1642983050000|2022-01-24 00:10:50|1140.25|1124.25|1140.44|1124.44|1140.44|1124.44|1140.17|1124.17|3
1642983060000|2022-01-24 00:11:00|1140.36|1124.36|1140.5|1124.5|1140.5|1124.5|1140.36|1124.36|2
1642983070000|2022-01-24 00:11:10|1140.36|1124.36|1141|1125|1141.45|1125.45|1140.17|1124.17|7
1642983080000|2022-01-24 00:11:20|1141.35|1125.35|1139.5|1123.5|1141.35|1125.35|1139.5|1123.5|6
1642983090000|2022-01-24 00:11:30|1139.53|1123.53|1138.5|1122.5|1139.53|1123.53|1138.5|1122.5|5
1642983100000|2022-01-24 00:11:40|1138.31|1122.31|1137.5|1121.5|1138.31|1122.31|1137.5|1121.5|4
1642983110000|2022-01-24 00:11:50|1137.79|1121.79|1138|1122|1138.23|1122.23|1137.79|1121.79|5
1642983120000|2022-01-24 00:12:00|1137.5|1121.5|1138.5|1122.5|1138.5|1122.5|1137.5|1121.5|7
1642983130000|2022-01-24 00:12:10|1138.9|1122.9|1139.45|1123.45|1139.45|1123.45|1138.88|1122.88|8
1642983140000|2022-01-24 00:12:20|1139|1123|1138.15|1122.15|1139|1123|1138.05|1122.05|6
1642983150000|2022-01-24 00:12:30|1138.16|1122.16|1138|1122|1138.25|1122.25|1137.66|1121.66|7
1642983160000|2022-01-24 00:12:40|1137.4|1121.4|1137.75|1121.75|1137.75|1121.75|1137.4|1121.4|5
1642983170000|2022-01-24 00:12:50|1137.5|1121.5|1136.5|1120.5|1137.5|1121.5|1136.5|1120.5|5
1642983180000|2022-01-24 00:13:00|1136.15|1120.15|1137.16|1121.16|1137.16|1121.16|1135.88|1119.88|11
1642983190000|2022-01-24 00:13:10|1137.12|1121.12|1137.5|1121.5|1138.13|1122.13|1137.12|1121.12|11
1642983200000|2022-01-24 00:13:20|1137.9|1121.9|1137.65|1121.65|1138.05|1122.05|1137.5|1121.5|9
1642983210000|2022-01-24 00:13:30|1137.68|1121.68|1137.5|1121.5|1138.15|1122.15|1137.5|1121.5|7
1642983220000|2022-01-24 00:13:40|1137.79|1121.79|1138.5|1122.5|1138.6|1122.6|1137.72|1121.72|9
1642983230000|2022-01-24 00:13:50|1138.88|1122.88|1139.1|1123.1|1139.31|1123.31|1138.5|1122.5|10
1642983240000|2022-01-24 00:14:00|1139.12|1123.12|1139.41|1123.41|1139.41|1123.41|1139.12|1123.12|4
1642983250000|2022-01-24 00:14:10|1139.59|1123.59|1141.72|1125.72|1141.72|1125.72|1139.59|1123.59|14
1642983260000|2022-01-24 00:14:20|1141.8|1125.8|1142.3|1126.3|1142.3|1126.3|1141.8|1125.8|5
1642983270000|2022-01-24 00:14:30|1142.32|1126.32|1140.5|1124.5|1142.45|1126.45|1140.5|1124.5|12
1642983280000|2022-01-24 00:14:40|1140.29|1124.29|1140.5|1124.5|1141.22|1125.22|1140.25|1124.25|8
1642983290000|2022-01-24 00:14:50|1140.35|1124.35|1139.44|1123.44|1140.5|1124.5|1139.44|1123.44|8
1642983300000|2022-01-24 00:15:00|1139.41|1123.41|1141.5|1125.5|1141.64|1125.64|1139.13|1123.13|12
1642983310000|2022-01-24 00:15:10|1141.25|1125.25|1140.13|1124.13|1141.25|1125.25|1140.13|1124.13|6
1642983320000|2022-01-24 00:15:20|1140.31|1124.31|1140.5|1124.5|1140.5|1124.5|1140.13|1124.13|8
1642983330000|2022-01-24 00:15:30|1140.41|1124.41|1140.1|1124.1|1140.41|1124.41|1140.1|1124.1|5
1642983340000|2022-01-24 00:15:40|1140.4|1124.4|1140.38|1124.38|1140.4|1124.4|1140.38|1124.38|2
1642983350000|2022-01-24 00:15:50|1140.37|1124.37|1141.88|1125.88|1141.9|1125.9|1140.37|1124.37|16
1642983360000|2022-01-24 00:16:00|1142.04|1126.04|1143.19|1127.19|1143.72|1127.72|1141.5|1125.5|12
1642983370000|2022-01-24 00:16:10|1143.35|1127.35|1143.18|1127.18|1143.5|1127.5|1143.18|1127.18|6
1642983380000|2022-01-24 00:16:20|1143.49|1127.49|1144.08|1128.08|1144.2|1128.2|1143.1|1127.1|10
1642983390000|2022-01-24 00:16:30|1143.98|1127.98|1144.32|1128.32|1144.45|1128.45|1143.97|1127.97|5
1642983400000|2022-01-24 00:16:40|1144.21|1128.21|1141.5|1125.5|1144.34|1128.34|1141.5|1125.5|12
1642983410000|2022-01-24 00:16:50|1142|1126|1141.5|1125.5|1142.52|1126.52|1141.32|1125.32|17
1642983420000|2022-01-24 00:17:00|1141.64|1125.64|1141.55|1125.55|1141.64|1125.64|1141.45|1125.45|4
1642983430000|2022-01-24 00:17:10|1141.5|1125.5|1141.75|1125.75|1142|1126|1141.15|1125.15|9
1642983440000|2022-01-24 00:17:20|1141.67|1125.67|1140.57|1124.57|1141.67|1125.67|1140.57|1124.57|5
1642983450000|2022-01-24 00:17:30|1140.33|1124.33|1138.75|1122.75|1140.33|1124.33|1138.75|1122.75|5
1642983460000|2022-01-24 00:17:40|1139|1123|1138.78|1122.78|1139|1123|1138.5|1122.5|4
1642983470000|2022-01-24 00:17:50|1138.5|1122.5|1139.5|1123.5|1139.5|1123.5|1138.5|1122.5|7
1642983480000|2022-01-24 00:18:00|1139.18|1123.18|1139.5|1123.5|1139.63|1123.63|1139.18|1123.18|6
1642983490000|2022-01-24 00:18:10|1139.7|1123.7|1140.75|1124.75|1140.75|1124.75|1139.7|1123.7|11
1642983500000|2022-01-24 00:18:20|1140.5|1124.5|1140.5|1124.5|1140.66|1124.66|1140.5|1124.5|3
1642983510000|2022-01-24 00:18:30|1140.75|1124.75|1141|1125|1141.3|1125.3|1140.5|1124.5|9
1642983520000|2022-01-24 00:18:40|1141.25|1125.25|1141.7|1125.7|1141.72|1125.72|1141.18|1125.18|7
1642983530000|2022-01-24 00:18:50|1142.2|1126.2|1141.5|1125.5|1142.35|1126.35|1141.03|1125.03|10
1642983540000|2022-01-24 00:19:00|1141.28|1125.28|1141.5|1125.5|1141.9|1125.9|1141.23|1125.23|14
1642983560000|2022-01-24 00:19:20|1141.35|1125.35|1141.35|1125.35|1141.35|1125.35|1141.35|1125.35|1
1642983570000|2022-01-24 00:19:30|1141.06|1125.06|1139.86|1123.86|1141.06|1125.06|1139.86|1123.86|6
1642983580000|2022-01-24 00:19:40|1139.5|1123.5|1138.5|1122.5|1139.65|1123.65|1138.5|1122.5|5
1642983600000|2022-01-24 00:20:00|1138.75|1122.75|1139.5|1123.5|1139.55|1123.55|1138.75|1122.75|7
1642983610000|2022-01-24 00:20:10|1139.7|1123.7|1139.5|1123.5|1140.08|1124.08|1139.37|1123.37|9
1642983620000|2022-01-24 00:20:20|1139.25|1123.25|1138.5|1122.5|1139.5|1123.5|1138.5|1122.5|9
1642983630000|2022-01-24 00:20:30|1138.56|1122.56|1138.5|1122.5|1139.1|1123.1|1138.5|1122.5|5
1642983640000|2022-01-24 00:20:40|1138.88|1122.88|1139.5|1123.5|1139.5|1123.5|1138.5|1122.5|9
1642983650000|2022-01-24 00:20:50|1139.63|1123.63|1139|1123|1139.63|1123.63|1139|1123|5
1642983660000|2022-01-24 00:21:00|1138.8|1122.8|1138.5|1122.5|1139.02|1123.02|1138.5|1122.5|5
1642983670000|2022-01-24 00:21:10|1138.23|1122.23|1137.65|1121.65|1138.23|1122.23|1137.65|1121.65|9
1642983680000|2022-01-24 00:21:20|1137.35|1121.35|1136.2|1120.2|1137.35|1121.35|1136.1|1120.1|7
1642983690000|2022-01-24 00:21:30|1135.95|1119.95|1136.32|1120.32|1136.53|1120.53|1135.7|1119.7|12
1642983700000|2022-01-24 00:21:40|1136.42|1120.42|1136.5|1120.5|1136.66|1120.66|1136.42|1120.42|7
1642983710000|2022-01-24 00:21:50|1136.13|1120.13|1135.5|1119.5|1136.13|1120.13|1135.25|1119.25|9
1642983720000|2022-01-24 00:22:00|1135.22|1119.22|1135|1119|1135.3|1119.3|1135|1119|5
1642983730000|2022-01-24 00:22:10|1134.85|1118.85|1134.86|1118.86|1135|1119|1134.55|1118.55|5
1642983740000|2022-01-24 00:22:20|1134.53|1118.53|1134|1118|1134.66|1118.66|1134|1118|6
1642983750000|2022-01-24 00:22:30|1133.5|1117.5|1133|1117|1133.5|1117.5|1133|1117|9
1642983760000|2022-01-24 00:22:40|1132.7|1116.7|1132.5|1116.5|1132.7|1116.7|1132.5|1116.5|4
1642983770000|2022-01-24 00:22:50|1132.25|1116.25|1132.25|1116.25|1132.25|1116.25|1132.25|1116.25|1
1642983780000|2022-01-24 00:23:00|1132|1116|1131.17|1115.17|1132.11|1116.11|1131.17|1115.17|16
1642983790000|2022-01-24 00:23:10|1131.32|1115.32|1133.05|1117.05|1133.05|1117.05|1131.32|1115.32|11
1642983800000|2022-01-24 00:23:20|1132.99|1116.99|1133.5|1117.5|1133.5|1117.5|1132.99|1116.99|7
1642983810000|2022-01-24 00:23:30|1133.32|1117.32|1133.5|1117.5|1133.5|1117.5|1133|1117|6
1642983820000|2022-01-24 00:23:40|1133.14|1117.14|1132.55|1116.55|1133.16|1117.16|1132.55|1116.55|3
1642983830000|2022-01-24 00:23:50|1132.6|1116.6|1132.5|1116.5|1133.05|1117.05|1132.5|1116.5|5
1642983840000|2022-01-24 00:24:00|1132.75|1116.75|1132.9|1116.9|1133.25|1117.25|1132.5|1116.5|8
1642983850000|2022-01-24 00:24:10|1133|1117|1133.5|1117.5|1133.5|1117.5|1132.7|1116.7|6
1642983860000|2022-01-24 00:24:20|1133.6|1117.6|1133.5|1117.5|1133.6|1117.6|1133.5|1117.5|3
1642983870000|2022-01-24 00:24:30|1133|1117|1131.5|1115.5|1133.14|1117.14|1131.5|1115.5|11
1642983880000|2022-01-24 00:24:40|1131.74|1115.74|1131.5|1115.5|1131.74|1115.74|1131.35|1115.35|5
1642983890000|2022-01-24 00:24:50|1131.37|1115.37|1131.25|1115.25|1131.5|1115.5|1130.88|1114.88|7
1642983900000|2022-01-24 00:25:00|1131.38|1115.38|1130.5|1114.5|1131.4|1115.4|1130.5|1114.5|12
1642983910000|2022-01-24 00:25:10|1130.44|1114.44|1130.45|1114.45|1130.52|1114.52|1130.27|1114.27|7
1642983920000|2022-01-24 00:25:20|1129.75|1113.75|1130.26|1114.26|1130.54|1114.54|1129.75|1113.75|6
1642983930000|2022-01-24 00:25:30|1130.29|1114.29|1130.29|1114.29|1130.42|1114.42|1129.85|1113.85|7
1642983940000|2022-01-24 00:25:40|1129.92|1113.92|1131.5|1115.5|1132.4|1116.4|1129.92|1113.92|15
1642983950000|2022-01-24 00:25:50|1131.25|1115.25|1131.19|1115.19|1131.45|1115.45|1131.11|1115.11|5
1642983960000|2022-01-24 00:26:00|1131.5|1115.5|1131.5|1115.5|1131.5|1115.5|1131.11|1115.11|11
1642983970000|2022-01-24 00:26:10|1131.46|1115.46|1131.5|1115.5|1131.5|1115.5|1131.39|1115.39|5
1642983980000|2022-01-24 00:26:20|1130.51|1114.51|1131.1|1115.1|1131.14|1115.14|1130.51|1114.51|6
1642983990000|2022-01-24 00:26:30|1131.4|1115.4|1130.9|1114.9|1131.4|1115.4|1130.9|1114.9|3
1642984000000|2022-01-24 00:26:40|1131.3|1115.3|1130.9|1114.9|1131.3|1115.3|1130.9|1114.9|2
1642984010000|2022-01-24 00:26:50|1131.3|1115.3|1130.98|1114.98|1131.3|1115.3|1130.98|1114.98|3
1642984020000|2022-01-24 00:27:00|1130.96|1114.96|1131.11|1115.11|1131.11|1115.11|1130.76|1114.76|4
1642984030000|2022-01-24 00:27:10|1131.09|1115.09|1132.72|1116.72|1132.9|1116.9|1130.7|1114.7|12
1642984040000|2022-01-24 00:27:20|1132.73|1116.73|1133.85|1117.85|1134.35|1118.35|1132.73|1116.73|10
1642984050000|2022-01-24 00:27:30|1133.9|1117.9|1134.5|1118.5|1134.85|1118.85|1133.9|1117.9|5
1642984060000|2022-01-24 00:27:40|1134.89|1118.89|1134.22|1118.22|1134.89|1118.89|1133.7|1117.7|7
1642984070000|2022-01-24 00:27:50|1133.84|1117.84|1133.5|1117.5|1133.84|1117.84|1133.29|1117.29|5
1642984080000|2022-01-24 00:28:00|1133.4|1117.4|1133.5|1117.5|1133.5|1117.5|1133|1117|5
1642984090000|2022-01-24 00:28:10|1133.44|1117.44|1133.7|1117.7|1133.7|1117.7|1133.44|1117.44|5
1642984100000|2022-01-24 00:28:20|1133.6|1117.6|1133.5|1117.5|1133.6|1117.6|1133.5|1117.5|2
1642984110000|2022-01-24 00:28:30|1133.4|1117.4|1133|1117|1133.42|1117.42|1133|1117|4
1642984120000|2022-01-24 00:28:40|1132.87|1116.87|1132.5|1116.5|1133.5|1117.5|1132.1|1116.1|11
1642984130000|2022-01-24 00:28:50|1131.6|1115.6|1131.7|1115.7|1132.1|1116.1|1131.5|1115.5|5
1642984140000|2022-01-24 00:29:00|1131.5|1115.5|1132.5|1116.5|1132.5|1116.5|1131.38|1115.38|14
1642984150000|2022-01-24 00:29:10|1132.3|1116.3|1131.5|1115.5|1132.3|1116.3|1131.5|1115.5|6
1642984160000|2022-01-24 00:29:20|1131.75|1115.75|1131.5|1115.5|1132.14|1116.14|1131.5|1115.5|9
1642984180000|2022-01-24 00:29:40|1131|1115|1131.5|1115.5|1131.63|1115.63|1131|1115|6
1642984190000|2022-01-24 00:29:50|1131.55|1115.55|1131.63|1115.63|1131.66|1115.66|1131.5|1115.5|4
1642984200000|2022-01-24 00:30:00|1131.68|1115.68|1132.5|1116.5|1132.88|1116.88|1131.63|1115.63|10
1642984210000|2022-01-24 00:30:10|1132.45|1116.45|1131.56|1115.56|1132.45|1116.45|1131.56|1115.56|4
1642984220000|2022-01-24 00:30:20|1131.33|1115.33|1130.42|1114.42|1131.5|1115.5|1130.42|1114.42|5
1642984230000|2022-01-24 00:30:30|1130.27|1114.27|1128.5|1112.5|1130.42|1114.42|1128|1112|14
1642984240000|2022-01-24 00:30:40|1128.29|1112.29|1128.5|1112.5|1128.5|1112.5|1127.55|1111.55|20
1642984250000|2022-01-24 00:30:50|1128.25|1112.25|1127|1111|1128.25|1112.25|1127|1111|10
1642984260000|2022-01-24 00:31:00|1126.4|1110.4|1126.5|1110.5|1126.5|1110.5|1126.4|1110.4|2
1642984270000|2022-01-24 00:31:10|1126.33|1110.33|1126|1110|1126.33|1110.33|1125.9|1109.9|5
1642984280000|2022-01-24 00:31:20|1126.45|1110.45|1126.45|1110.45|1126.45|1110.45|1126.45|1110.45|1
1642984290000|2022-01-24 00:31:30|1126.5|1110.5|1127.25|1111.25|1127.25|1111.25|1126.5|1110.5|4
1642984300000|2022-01-24 00:31:40|1127.44|1111.44|1127.37|1111.37|1127.5|1111.5|1127.37|1111.37|5
1642984310000|2022-01-24 00:31:50|1127.5|1111.5|1127.5|1111.5|1127.5|1111.5|1127.5|1111.5|1
1642984320000|2022-01-24 00:32:00|1128|1112|1128.5|1112.5|1128.5|1112.5|1128|1112|7
1642984330000|2022-01-24 00:32:10|1128.62|1112.62|1129.5|1113.5|1129.5|1113.5|1128.62|1112.62|9
1642984340000|2022-01-24 00:32:20|1129.39|1113.39|1130.3|1114.3|1130.3|1114.3|1129.27|1113.27|7
1642984350000|2022-01-24 00:32:30|1130.5|1114.5|1131|1115|1131|1115|1130.5|1114.5|8
1642984360000|2022-01-24 00:32:40|1130.7|1114.7|1131.18|1115.18|1131.18|1115.18|1130.7|1114.7|6
1642984380000|2022-01-24 00:33:00|1131.35|1115.35|1131.5|1115.5|1131.56|1115.56|1131.14|1115.14|8
1642984390000|2022-01-24 00:33:10|1131.58|1115.58|1131.32|1115.32|1131.58|1115.58|1131.32|1115.32|4
1642984400000|2022-01-24 00:33:20|1131.33|1115.33|1131.47|1115.47|1131.47|1115.47|1131.33|1115.33|5
1642984410000|2022-01-24 00:33:30|1131.53|1115.53|1132.5|1116.5|1132.5|1116.5|1131.53|1115.53|11
1642984420000|2022-01-24 00:33:40|1133|1117|1132.26|1116.26|1133.45|1117.45|1132.26|1116.26|13
1642984430000|2022-01-24 00:33:50|1132.09|1116.09|1131.55|1115.55|1132.09|1116.09|1131.55|1115.55|3
1642984440000|2022-01-24 00:34:00|1131.81|1115.81|1132.5|1116.5|1132.5|1116.5|1131.81|1115.81|6
1642984450000|2022-01-24 00:34:10|1132.42|1116.42|1131.91|1115.91|1132.42|1116.42|1131.91|1115.91|5
1642984460000|2022-01-24 00:34:20|1131.81|1115.81|1131.5|1115.5|1132.09|1116.09|1131.5|1115.5|4
1642984470000|2022-01-24 00:34:30|1131.65|1115.65|1132.5|1116.5|1132.87|1116.87|1131.65|1115.65|6
1642984480000|2022-01-24 00:34:40|1132.49|1116.49|1132.45|1116.45|1132.49|1116.49|1132.45|1116.45|2
1642984490000|2022-01-24 00:34:50|1131.95|1115.95|1131.95|1115.95|1131.95|1115.95|1131.95|1115.95|1
1642984500000|2022-01-24 00:35:00|1131.65|1115.65|1130.85|1114.85|1131.65|1115.65|1130.85|1114.85|3
1642984510000|2022-01-24 00:35:10|1130.65|1114.65|1130|1114|1130.65|1114.65|1129.7|1113.7|7
1642984520000|2022-01-24 00:35:20|1129.5|1113.5|1129.23|1113.23|1129.5|1113.5|1128.98|1112.98|5
1642984530000|2022-01-24 00:35:30|1128.65|1112.65|1128.5|1112.5|1128.65|1112.65|1128.5|1112.5|2
1642984550000|2022-01-24 00:35:50|1128.8|1112.8|1129.23|1113.23|1129.27|1113.27|1128.5|1112.5|5
1642984560000|2022-01-24 00:36:00|1128.93|1112.93|1129.23|1113.23|1129.23|1113.23|1128.93|1112.93|2
1642984570000|2022-01-24 00:36:10|1129.26|1113.26|1129.5|1113.5|1129.5|1113.5|1129.26|1113.26|6
1642984580000|2022-01-24 00:36:20|1129.28|1113.28|1129.23|1113.23|1129.28|1113.28|1129.23|1113.23|2
1642984590000|2022-01-24 00:36:30|1129.44|1113.44|1128.65|1112.65|1129.44|1113.44|1128.65|1112.65|2
1642984600000|2022-01-24 00:36:40|1128.5|1112.5|1128.15|1112.15|1128.5|1112.5|1128.15|1112.15|2
1642984610000|2022-01-24 00:36:50|1127.5|1111.5|1126.55|1110.55|1127.5|1111.5|1126.55|1110.55|3
1642984620000|2022-01-24 00:37:00|1127|1111|1127|1111|1127.17|1111.17|1127|1111|4
1642984640000|2022-01-24 00:37:20|1127.19|1111.19|1128.31|1112.31|1128.31|1112.31|1127.19|1111.19|7
1642984650000|2022-01-24 00:37:30|1128.1|1112.1|1128.5|1112.5|1128.5|1112.5|1128.1|1112.1|5
1642984660000|2022-01-24 00:37:40|1128.65|1112.65|1129.09|1113.09|1129.15|1113.15|1128.65|1112.65|3
1642984670000|2022-01-24 00:37:50|1129.2|1113.2|1130.4|1114.4|1130.4|1114.4|1129.2|1113.2|12
1642984680000|2022-01-24 00:38:00|1130|1114|1131.5|1115.5|1131.5|1115.5|1130|1114|6
1642984690000|2022-01-24 00:38:10|1131.72|1115.72|1132.9|1116.9|1133.3|1117.3|1131.72|1115.72|10
1642984700000|2022-01-24 00:38:20|1132.91|1116.91|1133.9|1117.9|1133.9|1117.9|1132.91|1116.91|10
1642984710000|2022-01-24 00:38:30|1133.55|1117.55|1132.4|1116.4|1133.55|1117.55|1132.4|1116.4|4
1642984720000|2022-01-24 00:38:40|1132|1116|1131.5|1115.5|1132|1116|1131.39|1115.39|4
1642984730000|2022-01-24 00:38:50|1131|1115|1130.54|1114.54|1131.04|1115.04|1130.54|1114.54|5
1642984740000|2022-01-24 00:39:00|1131.04|1115.04|1131.04|1115.04|1131.15|1115.15|1131.04|1115.04|4
1642984750000|2022-01-24 00:39:10|1131.05|1115.05|1133.5|1117.5|1133.5|1117.5|1131.05|1115.05|17
1642984760000|2022-01-24 00:39:20|1133.3|1117.3|1133.5|1117.5|1133.5|1117.5|1133.3|1117.3|3
1642984770000|2022-01-24 00:39:30|1133.1|1117.1|1133.45|1117.45|1133.45|1117.45|1133.1|1117.1|2
1642984780000|2022-01-24 00:39:40|1133|1117|1131.6|1115.6|1133|1117|1131.6|1115.6|3
1642984790000|2022-01-24 00:39:50|1131.5|1115.5|1131.5|1115.5|1131.5|1115.5|1131.5|1115.5|1
1642984800000|2022-01-24 00:40:00|1131.72|1115.72|1132.25|1116.25|1132.25|1116.25|1131.5|1115.5|3
1642984810000|2022-01-24 00:40:10|1132.49|1116.49|1132.49|1116.49|1133.12|1117.12|1132.47|1116.47|11
1642984820000|2022-01-24 00:40:20|1132.31|1116.31|1132.4|1116.4|1132.4|1116.4|1131.95|1115.95|3
1642984830000|2022-01-24 00:40:30|1131.9|1115.9|1131.9|1115.9|1131.9|1115.9|1131.9|1115.9|1
1642984840000|2022-01-24 00:40:40|1132.15|1116.15|1132.4|1116.4|1132.4|1116.4|1131.9|1115.9|6
1642984850000|2022-01-24 00:40:50|1132.53|1116.53|1132.53|1116.53|1132.53|1116.53|1132.52|1116.52|3
1642984860000|2022-01-24 00:41:00|1132.52|1116.52|1132.52|1116.52|1133.03|1117.03|1132.52|1116.52|6
1642984870000|2022-01-24 00:41:10|1132.53|1116.53|1132.5|1116.5|1132.53|1116.53|1131.8|1115.8|6
1642984880000|2022-01-24 00:41:20|1132.25|1116.25|1132.5|1116.5|1133.03|1117.03|1132.25|1116.25|6
1642984890000|2022-01-24 00:41:30|1132.53|1116.53|1132.53|1116.53|1132.53|1116.53|1132.52|1116.52|3
1642984900000|2022-01-24 00:41:40|1131.6|1115.6|1131.15|1115.15|1131.6|1115.6|1131.15|1115.15|5
1642984910000|2022-01-24 00:41:50|1130.65|1114.65|1130.65|1114.65|1130.65|1114.65|1130.65|1114.65|1
1642984920000|2022-01-24 00:42:00|1131|1115|1131|1115|1131|1115|1131|1115|1
1642984930000|2022-01-24 00:42:10|1131.48|1115.48|1132.16|1116.16|1132.16|1116.16|1131.48|1115.48|6
1642984940000|2022-01-24 00:42:20|1132.17|1116.17|1132.39|1116.39|1132.85|1116.85|1132.17|1116.17|9
1642984950000|2022-01-24 00:42:30|1132.5|1116.5|1132.5|1116.5|1132.53|1116.53|1132.33|1116.33|7
1642984960000|2022-01-24 00:42:40|1132.4|1116.4|1133.27|1117.27|1133.27|1117.27|1132.4|1116.4|4
1642984970000|2022-01-24 00:42:50|1133.5|1117.5|1132.55|1116.55|1133.5|1117.5|1132.55|1116.55|5
1642984980000|2022-01-24 00:43:00|1132.5|1116.5|1131.65|1115.65|1132.5|1116.5|1131.65|1115.65|5
1642984990000|2022-01-24 00:43:10|1131.5|1115.5|1131.32|1115.32|1131.5|1115.5|1131.32|1115.32|2
1642985000000|2022-01-24 00:43:20|1131.14|1115.14|1131|1115|1131.14|1115.14|1131|1115|2
1642985010000|2022-01-24 00:43:30|1130.5|1114.5|1130|1114|1130.5|1114.5|1130|1114|9
1642985020000|2022-01-24 00:43:40|1129.9|1113.9|1129.5|1113.5|1129.9|1113.9|1129.09|1113.09|8
1642985030000|2022-01-24 00:43:50|1129.24|1113.24|1130.16|1114.16|1130.16|1114.16|1129.24|1113.24|5
1642985040000|2022-01-24 00:44:00|1130.17|1114.17|1130.5|1114.5|1130.5|1114.5|1130.17|1114.17|8
1642985050000|2022-01-24 00:44:10|1130.72|1114.72|1131.09|1115.09|1131.09|1115.09|1130.5|1114.5|7
1642985060000|2022-01-24 00:44:20|1131.5|1115.5|1130.55|1114.55|1131.5|1115.5|1130.55|1114.55|2
1642985070000|2022-01-24 00:44:30|1130.5|1114.5|1130.5|1114.5|1130.5|1114.5|1130.5|1114.5|1
1642985080000|2022-01-24 00:44:40|1130|1114|1129.5|1113.5|1130|1114|1129.5|1113.5|2
1642985090000|2022-01-24 00:44:50|1129.26|1113.26|1128.85|1112.85|1129.26|1113.26|1128.85|1112.85|2
1642985100000|2022-01-24 00:45:00|1128.91|1112.91|1129.2|1113.2|1129.2|1113.2|1128.68|1112.68|5
1642985110000|2022-01-24 00:45:10|1129.35|1113.35|1130.34|1114.34|1130.5|1114.5|1129.35|1113.35|10
1642985120000|2022-01-24 00:45:20|1130.5|1114.5|1131.5|1115.5|1131.69|1115.69|1130.5|1114.5|8
1642985140000|2022-01-24 00:45:40|1131.34|1115.34|1131.5|1115.5|1131.58|1115.58|1131.13|1115.13|6
1642985150000|2022-01-24 00:45:50|1131.63|1115.63|1131.5|1115.5|1131.65|1115.65|1131.5|1115.5|3
1642985160000|2022-01-24 00:46:00|1131.8|1115.8|1132.26|1116.26|1132.5|1116.5|1131.5|1115.5|9
1642985170000|2022-01-24 00:46:10|1132.38|1116.38|1132.5|1116.5|1132.5|1116.5|1132.38|1116.38|2
1642985190000|2022-01-24 00:46:30|1132.33|1116.33|1131.75|1115.75|1132.33|1116.33|1131.75|1115.75|3
1642985200000|2022-01-24 00:46:40|1132|1116|1132.25|1116.25|1132.5|1116.5|1132|1116|3
1642985210000|2022-01-24 00:46:50|1132.24|1116.24|1132.5|1116.5|1132.5|1116.5|1132.05|1116.05|3
1642985220000|2022-01-24 00:47:00|1132.67|1116.67|1133.36|1117.36|1133.65|1117.65|1132.67|1116.67|6
1642985230000|2022-01-24 00:47:10|1133.25|1117.25|1133.85|1117.85|1133.85|1117.85|1133.17|1117.17|5
1642985240000|2022-01-24 00:47:20|1133.71|1117.71|1134.38|1118.38|1134.58|1118.58|1133.71|1117.71|11
1642985250000|2022-01-24 00:47:30|1134.21|1118.21|1133.5|1117.5|1134.21|1118.21|1133.5|1117.5|3
1642985260000|2022-01-24 00:47:40|1133|1117|1132.67|1116.67|1133.5|1117.5|1132.67|1116.67|6
1642985270000|2022-01-24 00:47:50|1132.89|1116.89|1133.17|1117.17|1133.17|1117.17|1132.67|1116.67|5
1642985280000|2022-01-24 00:48:00|1133|1117|1132.67|1116.67|1133|1117|1132.55|1116.55|5
1642985290000|2022-01-24 00:48:10|1132.92|1116.92|1132.92|1116.92|1132.92|1116.92|1132.92|1116.92|1
1642985300000|2022-01-24 00:48:20|1132.93|1116.93|1133.5|1117.5|1133.5|1117.5|1132.67|1116.67|10
1642985310000|2022-01-24 00:48:30|1133.15|1117.15|1133|1117|1133.15|1117.15|1132.83|1116.83|4
1642985330000|2022-01-24 00:48:50|1132.39|1116.39|1132.5|1116.5|1132.5|1116.5|1132.39|1116.39|2
1642985340000|2022-01-24 00:49:00|1132.55|1116.55|1132.5|1116.5|1133|1117|1132.5|1116.5|3
1642985350000|2022-01-24 00:49:10|1132.94|1116.94|1132.5|1116.5|1132.94|1116.94|1132.5|1116.5|4
1642985360000|2022-01-24 00:49:20|1132|1116|1132|1116|1132|1116|1132|1116|1
1642985370000|2022-01-24 00:49:30|1131.5|1115.5|1131.25|1115.25|1131.5|1115.5|1130.67|1114.67|6
1642985380000|2022-01-24 00:49:40|1131.09|1115.09|1131.3|1115.3|1131.3|1115.3|1131.09|1115.09|3
1642985390000|2022-01-24 00:49:50|1131.59|1115.59|1131.59|1115.59|1131.59|1115.59|1131.59|1115.59|1
1642985400000|2022-01-24 00:50:00|1131.3|1115.3|1132.16|1116.16|1132.3|1116.3|1131.3|1115.3|6
1642985410000|2022-01-24 00:50:10|1132.17|1116.17|1131.8|1115.8|1132.5|1116.5|1131.8|1115.8|10
1642985420000|2022-01-24 00:50:20|1132.2|1116.2|1132.5|1116.5|1132.5|1116.5|1132.01|1116.01|8
1642985430000|2022-01-24 00:50:30|1132.9|1116.9|1132.5|1116.5|1132.9|1116.9|1132.5|1116.5|2
1642985440000|2022-01-24 00:50:40|1132.9|1116.9|1133.4|1117.4|1133.4|1117.4|1132.9|1116.9|4
1642985450000|2022-01-24 00:50:50|1133.17|1117.17|1132.9|1116.9|1133.17|1117.17|1132.9|1116.9|2
1642985460000|2022-01-24 00:51:00|1133.15|1117.15|1132.9|1116.9|1133.15|1117.15|1132.9|1116.9|2
1642985470000|2022-01-24 00:51:10|1132.95|1116.95|1133.28|1117.28|1133.28|1117.28|1132.95|1116.95|2
1642985480000|2022-01-24 00:51:20|1132.95|1116.95|1133.2|1117.2|1133.2|1117.2|1132.75|1116.75|5
1642985490000|2022-01-24 00:51:30|1133.5|1117.5|1134.35|1118.35|1134.35|1118.35|1133.5|1117.5|4
1642985500000|2022-01-24 00:51:40|1134.34|1118.34|1134.34|1118.34|1134.36|1118.36|1134.34|1118.34|3
1642985510000|2022-01-24 00:51:50|1134.28|1118.28|1139.5|1123.5|1140.05|1124.05|1134.28|1118.28|16
1642985520000|2022-01-24 00:52:00|1139.25|1123.25|1137.55|1121.55|1139.25|1123.25|1137.55|1121.55|7
1642985530000|2022-01-24 00:52:10|1137.5|1121.5|1137.5|1121.5|1137.5|1121.5|1137.5|1121.5|1
1642985540000|2022-01-24 00:52:20|1137.55|1121.55|1137.55|1121.55|1137.55|1121.55|1137.55|1121.55|1
1642985550000|2022-01-24 00:52:30|1137.5|1121.5|1137.5|1121.5|1137.5|1121.5|1137.5|1121.5|1
1642985560000|2022-01-24 00:52:40|1137|1121|1136.69|1120.69|1137|1121|1136.5|1120.5|3
1642985570000|2022-01-24 00:52:50|1137.19|1121.19|1138.5|1122.5|1138.5|1122.5|1137.19|1121.19|10
1642985580000|2022-01-24 00:53:00|1138.39|1122.39|1138.39|1122.39|1138.5|1122.5|1138.39|1122.39|3
1642985590000|2022-01-24 00:53:10|1138.5|1122.5|1138.2|1122.2|1138.5|1122.5|1138.2|1122.2|2
1642985600000|2022-01-24 00:53:20|1138.1|1122.1|1138.4|1122.4|1138.4|1122.4|1138.1|1122.1|2
1642985610000|2022-01-24 00:53:30|1138.29|1122.29|1138.29|1122.29|1138.29|1122.29|1138.29|1122.29|1
1642985620000|2022-01-24 00:53:40|1138.39|1122.39|1138|1122|1138.4|1122.4|1138|1122|8
1642985630000|2022-01-24 00:53:50|1137.9|1121.9|1137|1121|1137.9|1121.9|1137|1121|8
1642985640000|2022-01-24 00:54:00|1136.5|1120.5|1136.5|1120.5|1136.69|1120.69|1136|1120|7
1642985650000|2022-01-24 00:54:10|1136.2|1120.2|1136.42|1120.42|1136.42|1120.42|1136.2|1120.2|2
1642985660000|2022-01-24 00:54:20|1136.5|1120.5|1134.83|1118.83|1136.5|1120.5|1134.83|1118.83|4
1642985690000|2022-01-24 00:54:50|1134.5|1118.5|1134.69|1118.69|1134.83|1118.83|1134.5|1118.5|3
1642985700000|2022-01-24 00:55:00|1135.18|1119.18|1136.56|1120.56|1136.69|1120.69|1135.18|1119.18|15
1642985710000|2022-01-24 00:55:10|1136.57|1120.57|1136.52|1120.52|1136.57|1120.57|1136.52|1120.52|6
1642985720000|2022-01-24 00:55:20|1136.6|1120.6|1136.5|1120.5|1136.6|1120.6|1136.5|1120.5|2
1642985730000|2022-01-24 00:55:30|1136.48|1120.48|1136.48|1120.48|1136.48|1120.48|1136.48|1120.48|1
1642985740000|2022-01-24 00:55:40|1136.38|1120.38|1135.58|1119.58|1136.38|1120.38|1135.58|1119.58|3
1642985750000|2022-01-24 00:55:50|1135.08|1119.08|1134.5|1118.5|1135.08|1119.08|1134.5|1118.5|2
1642985770000|2022-01-24 00:56:10|1134.9|1118.9|1135.4|1119.4|1135.4|1119.4|1134.9|1118.9|6
1642985780000|2022-01-24 00:56:20|1135.13|1119.13|1135.13|1119.13|1135.13|1119.13|1135.13|1119.13|1
1642985790000|2022-01-24 00:56:30|1135.03|1119.03|1135.48|1119.48|1135.48|1119.48|1135.03|1119.03|5
1642985800000|2022-01-24 00:56:40|1135.49|1119.49|1135.74|1119.74|1135.74|1119.74|1135.48|1119.48|4
1642985810000|2022-01-24 00:56:50|1135.49|1119.49|1135.49|1119.49|1135.49|1119.49|1135.49|1119.49|1
1642985820000|2022-01-24 00:57:00|1135.48|1119.48|1135.45|1119.45|1135.48|1119.48|1135.45|1119.45|2
1642985830000|2022-01-24 00:57:10|1135.22|1119.22|1135.22|1119.22|1135.22|1119.22|1135.22|1119.22|1
1642985860000|2022-01-24 00:57:40|1135.35|1119.35|1134.6|1118.6|1135.35|1119.35|1134.6|1118.6|4
1642985880000|2022-01-24 00:58:00|1134.5|1118.5|1132.89|1116.89|1134.5|1118.5|1132.89|1116.89|7
1642985890000|2022-01-24 00:58:10|1132.45|1116.45|1131.5|1115.5|1132.45|1116.45|1131.5|1115.5|4
1642985900000|2022-01-24 00:58:20|1131.15|1115.15|1130.5|1114.5|1131.15|1115.15|1130.45|1114.45|5
1642985920000|2022-01-24 00:58:40|1130.72|1114.72|1131.26|1115.26|1131.26|1115.26|1130.72|1114.72|6
1642985930000|2022-01-24 00:58:50|1131.88|1115.88|1132.5|1116.5|1132.55|1116.55|1131.88|1115.88|4
1642985940000|2022-01-24 00:59:00|1132.3|1116.3|1132|1116|1132.5|1116.5|1132|1116|8
1642985950000|2022-01-24 00:59:10|1131.5|1115.5|1131.14|1115.14|1131.5|1115.5|1131.14|1115.14|2
1642985960000|2022-01-24 00:59:20|1130.64|1114.64|1129.5|1113.5|1130.64|1114.64|1129.5|1113.5|4
1642985970000|2022-01-24 00:59:30|1129.45|1113.45|1129.45|1113.45|1129.45|1113.45|1129.45|1113.45|1
1642985980000|2022-01-24 00:59:40|1129.4|1113.4|1129.5|1113.5|1129.5|1113.5|1129.4|1113.4|2
1642985990000|2022-01-24 00:59:50|1129.6|1113.6|1130.51|1114.51|1130.53|1114.53|1129.6|1113.6|6
1642986000000|2022-01-24 01:00:00|1130.53|1114.53|1130|1114|1130.53|1114.53|1130|1114|11
1642986010000|2022-01-24 01:00:10|1130.05|1114.05|1130.37|1114.37|1130.46|1114.46|1129.5|1113.5|7
1642986020000|2022-01-24 01:00:20|1130.46|1114.46|1132.01|1116.01|1132.28|1116.28|1130.46|1114.46|12
1642986030000|2022-01-24 01:00:30|1131.95|1115.95|1132.9|1116.9|1132.9|1116.9|1131.95|1115.95|10
1642986040000|2022-01-24 01:00:40|1133.15|1117.15|1133.77|1117.77|1134|1118|1133.15|1117.15|9
1642986050000|2022-01-24 01:00:50|1133.83|1117.83|1134.1|1118.1|1134.2|1118.2|1133.79|1117.79|6
1642986060000|2022-01-24 01:01:00|1134.12|1118.12|1134.4|1118.4|1134.4|1118.4|1134.12|1118.12|3
1642986080000|2022-01-24 01:01:20|1133.9|1117.9|1134.1|1118.1|1134.19|1118.19|1133.85|1117.85|6
1642986090000|2022-01-24 01:01:30|1134.2|1118.2|1134.75|1118.75|1134.75|1118.75|1134.1|1118.1|5
1642986100000|2022-01-24 01:01:40|1134.5|1118.5|1134.5|1118.5|1134.5|1118.5|1134.5|1118.5|1
1642986110000|2022-01-24 01:01:50|1134.56|1118.56|1134.5|1118.5|1134.56|1118.56|1134.33|1118.33|4
1642986120000|2022-01-24 01:02:00|1134.25|1118.25|1134.25|1118.25|1134.5|1118.5|1134.25|1118.25|3
1642986130000|2022-01-24 01:02:10|1134.31|1118.31|1133.5|1117.5|1134.31|1118.31|1133.5|1117.5|4
1642986140000|2022-01-24 01:02:20|1133.16|1117.16|1133.16|1117.16|1133.16|1117.16|1133.16|1117.16|1
1642986150000|2022-01-24 01:02:30|1132.66|1116.66|1132.95|1116.95|1132.96|1116.96|1132.66|1116.66|5
1642986160000|2022-01-24 01:02:40|1133.24|1117.24|1134|1118|1134.25|1118.25|1132.82|1116.82|10
1642986170000|2022-01-24 01:02:50|1133.72|1117.72|1134.15|1118.15|1134.15|1118.15|1133.72|1117.72|3
1642986180000|2022-01-24 01:03:00|1134|1118|1134.24|1118.24|1134.4|1118.4|1134|1118|4
1642986190000|2022-01-24 01:03:10|1134.13|1118.13|1134.13|1118.13|1134.5|1118.5|1134.13|1118.13|6
1642986200000|2022-01-24 01:03:20|1134.05|1118.05|1134.05|1118.05|1134.05|1118.05|1134.05|1118.05|1
1642986210000|2022-01-24 01:03:30|1134|1118|1134.16|1118.16|1134.21|1118.21|1134|1118|4
1642986220000|2022-01-24 01:03:40|1134|1118|1133.31|1117.31|1134|1118|1133.31|1117.31|3
1642986230000|2022-01-24 01:03:50|1133.35|1117.35|1133.31|1117.31|1133.35|1117.35|1133.31|1117.31|2
1642986240000|2022-01-24 01:04:00|1133.55|1117.55|1133.5|1117.5|1133.59|1117.59|1133.5|1117.5|3
1642986260000|2022-01-24 01:04:20|1133.31|1117.31|1133.5|1117.5|1133.5|1117.5|1133.31|1117.31|4
1642986270000|2022-01-24 01:04:30|1133.63|1117.63|1133.5|1117.5|1133.7|1117.7|1133.5|1117.5|3
1642986280000|2022-01-24 01:04:40|1133.9|1117.9|1134.69|1118.69|1134.78|1118.78|1133.9|1117.9|10
1642986290000|2022-01-24 01:04:50|1134.65|1118.65|1134.55|1118.55|1135.33|1119.33|1134.55|1118.55|6
1642986300000|2022-01-24 01:05:00|1134.37|1118.37|1134.5|1118.5|1134.5|1118.5|1134.37|1118.37|4
1642986310000|2022-01-24 01:05:10|1134.82|1118.82|1134.5|1118.5|1134.82|1118.82|1134.5|1118.5|4
1642986320000|2022-01-24 01:05:20|1134.78|1118.78|1134.78|1118.78|1134.78|1118.78|1134.78|1118.78|1
1642986330000|2022-01-24 01:05:30|1135.16|1119.16|1136.21|1120.21|1136.5|1120.5|1135.16|1119.16|14
1642986340000|2022-01-24 01:05:40|1136.33|1120.33|1136.31|1120.31|1136.5|1120.5|1136.31|1120.31|6
1642986350000|2022-01-24 01:05:50|1136.33|1120.33|1136.5|1120.5|1136.5|1120.5|1136.33|1120.33|2
1642986360000|2022-01-24 01:06:00|1136|1120|1136.22|1120.22|1136.22|1120.22|1136|1120|2
1642986370000|2022-01-24 01:06:10|1136|1120|1135.5|1119.5|1136|1120|1135.5|1119.5|2
1642986380000|2022-01-24 01:06:20|1135.25|1119.25|1134.5|1118.5|1135.25|1119.25|1134.5|1118.5|6
1642986390000|2022-01-24 01:06:30|1134|1118|1133.6|1117.6|1134|1118|1133.6|1117.6|4
1642986400000|2022-01-24 01:06:40|1133.5|1117.5|1138.5|1122.5|1138.82|1122.82|1133.5|1117.5|13
1642986410000|2022-01-24 01:06:50|1138.4|1122.4|1136.8|1120.8|1138.4|1122.4|1136.8|1120.8|6
1642986420000|2022-01-24 01:07:00|1136.5|1120.5|1136.5|1120.5|1136.5|1120.5|1136.5|1120.5|1
1642986430000|2022-01-24 01:07:10|1137|1121|1138.24|1122.24|1138.34|1122.34|1137|1121|9
1642986440000|2022-01-24 01:07:20|1138.34|1122.34|1137.5|1121.5|1138.34|1122.34|1137.5|1121.5|4
1642986470000|2022-01-24 01:07:50|1137.79|1121.79|1138.1|1122.1|1138.1|1122.1|1137.79|1121.79|4
1642986480000|2022-01-24 01:08:00|1138.25|1122.25|1138.86|1122.86|1138.86|1122.86|1138.25|1122.25|2
1642986490000|2022-01-24 01:08:10|1138.66|1122.66|1138.3|1122.3|1138.81|1122.81|1138.3|1122.3|5
1642986500000|2022-01-24 01:08:20|1138.2|1122.2|1138|1122|1138.2|1122.2|1137.5|1121.5|8
1642986510000|2022-01-24 01:08:30|1137.88|1121.88|1138.25|1122.25|1138.25|1122.25|1137.88|1121.88|5
1642986520000|2022-01-24 01:08:40|1138.26|1122.26|1138.66|1122.66|1138.66|1122.66|1138.26|1122.26|3
1642986530000|2022-01-24 01:08:50|1138.86|1122.86|1139.36|1123.36|1139.44|1123.44|1138.86|1122.86|4
1642986540000|2022-01-24 01:09:00|1139.15|1123.15|1138.5|1122.5|1139.21|1123.21|1138.5|1122.5|3
1642986550000|2022-01-24 01:09:10|1138|1122|1137.35|1121.35|1138|1122|1137.35|1121.35|3
1642986560000|2022-01-24 01:09:20|1137.5|1121.5|1137.5|1121.5|1137.75|1121.75|1137.5|1121.5|5
1642986590000|2022-01-24 01:09:50|1137.56|1121.56|1137.5|1121.5|1137.56|1121.56|1137.5|1121.5|2
1642986600000|2022-01-24 01:10:00|1137.6|1121.6|1137.75|1121.75|1137.75|1121.75|1137.5|1121.5|4
1642986610000|2022-01-24 01:10:10|1138|1122|1137.5|1121.5|1138|1122|1137.5|1121.5|2
1642986620000|2022-01-24 01:10:20|1137.33|1121.33|1136.5|1120.5|1137.33|1121.33|1136.5|1120.5|4
1642986630000|2022-01-24 01:10:30|1136.2|1120.2|1135.41|1119.41|1136.2|1120.2|1135.34|1119.34|9
1642986640000|2022-01-24 01:10:40|1135.2|1119.2|1135.41|1119.41|1135.42|1119.42|1135.2|1119.2|6
1642986650000|2022-01-24 01:10:50|1135.1|1119.1|1134.3|1118.3|1135.1|1119.1|1134.15|1118.15|9
1642986660000|2022-01-24 01:11:00|1134.31|1118.31|1134.4|1118.4|1134.41|1118.41|1134.31|1118.31|4
1642986690000|2022-01-24 01:11:30|1134.62|1118.62|1135.25|1119.25|1135.25|1119.25|1134.62|1118.62|2
1642986700000|2022-01-24 01:11:40|1135.5|1119.5|1135.5|1119.5|1135.5|1119.5|1135.5|1119.5|1
1642986710000|2022-01-24 01:11:50|1135.55|1119.55|1136.05|1120.05|1136.05|1120.05|1135.55|1119.55|2
1642986720000|2022-01-24 01:12:00|1136|1120|1136.19|1120.19|1136.4|1120.4|1136|1120|4
1642986730000|2022-01-24 01:12:10|1136.14|1120.14|1136.14|1120.14|1136.14|1120.14|1136.14|1120.14|1
1642986750000|2022-01-24 01:12:30|1136.02|1120.02|1136.02|1120.02|1136.02|1120.02|1136.02|1120.02|1
1642986760000|2022-01-24 01:12:40|1136.14|1120.14|1137.03|1121.03|1137.31|1121.31|1135.5|1119.5|12
1642986770000|2022-01-24 01:12:50|1137.12|1121.12|1135.91|1119.91|1137.7|1121.7|1135.91|1119.91|9
1642986780000|2022-01-24 01:13:00|1135.7|1119.7|1135|1119|1135.7|1119.7|1135|1119|3
1642986790000|2022-01-24 01:13:10|1134.5|1118.5|1134.5|1118.5|1134.9|1118.9|1134.5|1118.5|7
1642986800000|2022-01-24 01:13:20|1134.9|1118.9|1135.26|1119.26|1135.34|1119.34|1134.5|1118.5|7
1642986810000|2022-01-24 01:13:30|1135.37|1119.37|1136.34|1120.34|1136.34|1120.34|1135.37|1119.37|6
1642986820000|2022-01-24 01:13:40|1136.3|1120.3|1136.31|1120.31|1136.31|1120.31|1136.3|1120.3|2
1642986830000|2022-01-24 01:13:50|1136.45|1120.45|1136|1120|1136.45|1120.45|1136|1120|4
1642986840000|2022-01-24 01:14:00|1136.26|1120.26|1136.16|1120.16|1136.35|1120.35|1136.1|1120.1|4
1642986850000|2022-01-24 01:14:10|1136.11|1120.11|1136.11|1120.11|1136.11|1120.11|1136.11|1120.11|1
1642986860000|2022-01-24 01:14:20|1136|1120|1135.6|1119.6|1136|1120|1135.6|1119.6|2
1642986870000|2022-01-24 01:14:30|1136|1120|1136.3|1120.3|1136.3|1120.3|1136|1120|2
1642986890000|2022-01-24 01:14:50|1136.4|1120.4|1136.4|1120.4|1136.4|1120.4|1136.4|1120.4|1
1642986910000|2022-01-24 01:15:10|1136.35|1120.35|1136.98|1120.98|1137.01|1121.01|1136.35|1120.35|11
1642986930000|2022-01-24 01:15:30|1136.99|1120.99|1136.94|1120.94|1136.99|1120.99|1136.94|1120.94|2
1642986940000|2022-01-24 01:15:40|1137.08|1121.08|1137.08|1121.08|1137.08|1121.08|1137.08|1121.08|1
1642986950000|2022-01-24 01:15:50|1136.94|1120.94|1136.5|1120.5|1137.24|1121.24|1136.5|1120.5|6
1642986960000|2022-01-24 01:16:00|1136.45|1120.45|1136.62|1120.62|1136.74|1120.74|1136.45|1120.45|5
1642986970000|2022-01-24 01:16:10|1136.5|1120.5|1136.5|1120.5|1136.5|1120.5|1136.5|1120.5|1
1642986980000|2022-01-24 01:16:20|1136.4|1120.4|1136.4|1120.4|1136.4|1120.4|1136.4|1120.4|1
1642986990000|2022-01-24 01:16:30|1136.12|1120.12|1136.16|1120.16|1136.16|1120.16|1136.12|1120.12|2
1642987010000|2022-01-24 01:16:50|1136.5|1120.5|1136.5|1120.5|1136.5|1120.5|1136.5|1120.5|1
1642987020000|2022-01-24 01:17:00|1136.4|1120.4|1136|1120|1136.4|1120.4|1136|1120|2
1642987040000|2022-01-24 01:17:20|1135.5|1119.5|1135.5|1119.5|1135.5|1119.5|1135.5|1119.5|1
1642987050000|2022-01-24 01:17:30|1135.6|1119.6|1135.72|1119.72|1136.1|1120.1|1135.6|1119.6|3
1642987060000|2022-01-24 01:17:40|1135.5|1119.5|1135.9|1119.9|1135.9|1119.9|1135.5|1119.5|2
1642987070000|2022-01-24 01:17:50|1136|1120|1136.44|1120.44|1136.44|1120.44|1136|1120|2
1642987080000|2022-01-24 01:18:00|1136.5|1120.5|1137.4|1121.4|1137.4|1121.4|1136.5|1120.5|5
1642987090000|2022-01-24 01:18:10|1137.5|1121.5|1138.45|1122.45|1138.45|1122.45|1137.5|1121.5|5
1642987110000|2022-01-24 01:18:30|1138.51|1122.51|1138.63|1122.63|1138.93|1122.93|1138.51|1122.51|8
1642987120000|2022-01-24 01:18:40|1139.15|1123.15|1139.15|1123.15|1139.15|1123.15|1139.15|1123.15|1
1642987130000|2022-01-24 01:18:50|1139.45|1123.45|1139.5|1123.5|1139.5|1123.5|1139.45|1123.45|2
1642987140000|2022-01-24 01:19:00|1139.72|1123.72|1139.5|1123.5|1139.72|1123.72|1139.5|1123.5|2
1642987150000|2022-01-24 01:19:10|1139.45|1123.45|1140.5|1124.5|1140.69|1124.69|1139.45|1123.45|8
1642987160000|2022-01-24 01:19:20|1140.85|1124.85|1140|1124|1140.88|1124.88|1139.88|1123.88|11
1642987170000|2022-01-24 01:19:30|1139.5|1123.5|1139.23|1123.23|1139.9|1123.9|1139.22|1123.22|7
1642987180000|2022-01-24 01:19:40|1139.22|1123.22|1138.65|1122.65|1139.23|1123.23|1138.65|1122.65|4
1642987190000|2022-01-24 01:19:50|1138.9|1122.9|1138.97|1122.97|1138.98|1122.98|1138.9|1122.9|3
1642987200000|2022-01-24 01:20:00|1139.08|1123.08|1137.5|1121.5|1139.08|1123.08|1137.5|1121.5|6
1642987230000|2022-01-24 01:20:30|1137.23|1121.23|1137.5|1121.5|1137.5|1121.5|1137.23|1121.23|4
1642987240000|2022-01-24 01:20:40|1137.3|1121.3|1137.3|1121.3|1137.3|1121.3|1137.3|1121.3|1
1642987250000|2022-01-24 01:20:50|1137.5|1121.5|1137.5|1121.5|1137.5|1121.5|1137.15|1121.15|5
1642987260000|2022-01-24 01:21:00|1136.5|1120.5|1136.5|1120.5|1136.5|1120.5|1136.5|1120.5|1
1642987280000|2022-01-24 01:21:20|1136.42|1120.42|1136.42|1120.42|1136.42|1120.42|1136.42|1120.42|1
1642987290000|2022-01-24 01:21:30|1136.13|1120.13|1136|1120|1136.13|1120.13|1136|1120|2
1642987300000|2022-01-24 01:21:40|1135.65|1119.65|1135.5|1119.5|1135.65|1119.65|1135.5|1119.5|2
1642987310000|2022-01-24 01:21:50|1135.6|1119.6|1136.16|1120.16|1136.16|1120.16|1135.6|1119.6|5
1642987320000|2022-01-24 01:22:00|1136.4|1120.4|1136.3|1120.3|1136.4|1120.4|1136.07|1120.07|4
1642987330000|2022-01-24 01:22:10|1136.27|1120.27|1135|1119|1136.27|1120.27|1135|1119|5
1642987340000|2022-01-24 01:22:20|1134.5|1118.5|1134.36|1118.36|1134.5|1118.5|1134.36|1118.36|2
1642987350000|2022-01-24 01:22:30|1134.44|1118.44|1134.16|1118.16|1134.44|1118.44|1134.16|1118.16|3
1642987360000|2022-01-24 01:22:40|1134.24|1118.24|1135.51|1119.51|1135.51|1119.51|1134.24|1118.24|4
1642987370000|2022-01-24 01:22:50|1135.34|1119.34|1135.77|1119.77|1136|1120|1135.34|1119.34|8
1642987380000|2022-01-24 01:23:00|1135.92|1119.92|1135.5|1119.5|1135.92|1119.92|1135.5|1119.5|4
1642987390000|2022-01-24 01:23:10|1135.36|1119.36|1134.91|1118.91|1135.5|1119.5|1134.91|1118.91|5
1642987400000|2022-01-24 01:23:20|1135.31|1119.31|1134.64|1118.64|1135.31|1119.31|1134.64|1118.64|3
1642987410000|2022-01-24 01:23:30|1134.5|1118.5|1134.5|1118.5|1134.53|1118.53|1134.47|1118.47|6
1642987420000|2022-01-24 01:23:40|1134.48|1118.48|1134.44|1118.44|1134.48|1118.48|1134.44|1118.44|2
1642987430000|2022-01-24 01:23:50|1134.39|1118.39|1134.39|1118.39|1134.39|1118.39|1134.39|1118.39|1
1642987450000|2022-01-24 01:24:10|1134.43|1118.43|1133.94|1117.94|1134.43|1118.43|1133.94|1117.94|6
1642987460000|2022-01-24 01:24:20|1134.04|1118.04|1133.82|1117.82|1134.04|1118.04|1133.5|1117.5|4
1642987470000|2022-01-24 01:24:30|1133.92|1117.92|1133.64|1117.64|1133.92|1117.92|1133.5|1117.5|7
1642987480000|2022-01-24 01:24:40|1134.07|1118.07|1134.5|1118.5|1134.5|1118.5|1134.07|1118.07|4
1642987490000|2022-01-24 01:24:50|1134.75|1118.75|1135.15|1119.15|1135.15|1119.15|1134.75|1118.75|4
1642987500000|2022-01-24 01:25:00|1135.45|1119.45|1135.39|1119.39|1135.45|1119.45|1135.3|1119.3|3
1642987510000|2022-01-24 01:25:10|1135.3|1119.3|1135.5|1119.5|1136.05|1120.05|1135.3|1119.3|8
1642987540000|2022-01-24 01:25:40|1135|1119|1135|1119|1135.38|1119.38|1135|1119|4
1642987560000|2022-01-24 01:26:00|1134.5|1118.5|1134.26|1118.26|1134.5|1118.5|1134.26|1118.26|3
1642987570000|2022-01-24 01:26:10|1133.76|1117.76|1133.76|1117.76|1133.76|1117.76|1133.76|1117.76|1
1642987580000|2022-01-24 01:26:20|1133.17|1117.17|1133.17|1117.17|1133.32|1117.32|1133.17|1117.17|5
1642987590000|2022-01-24 01:26:30|1133.15|1117.15|1129.5|1113.5|1133.15|1117.15|1129.5|1113.5|12
1642987600000|2022-01-24 01:26:40|1129.9|1113.9|1131|1115|1131|1115|1129.9|1113.9|6
1642987610000|2022-01-24 01:26:50|1130.5|1114.5|1129.71|1113.71|1130.5|1114.5|1129.7|1113.7|9
1642987620000|2022-01-24 01:27:00|1129.5|1113.5|1129.5|1113.5|1129.5|1113.5|1129.38|1113.38|3
1642987630000|2022-01-24 01:27:10|1129.38|1113.38|1129.5|1113.5|1129.5|1113.5|1128.65|1112.65|7
1642987640000|2022-01-24 01:27:20|1129.38|1113.38|1129.64|1113.64|1129.64|1113.64|1129|1113|6
1642987650000|2022-01-24 01:27:30|1129.88|1113.88|1130.35|1114.35|1130.35|1114.35|1129.88|1113.88|4
1642987660000|2022-01-24 01:27:40|1130|1114|1129.81|1113.81|1130|1114|1129.81|1113.81|3
1642987670000|2022-01-24 01:27:50|1129.87|1113.87|1130.5|1114.5|1130.5|1114.5|1129.87|1113.87|3
1642987680000|2022-01-24 01:28:00|1130.4|1114.4|1130.25|1114.25|1130.4|1114.4|1130.25|1114.25|2
1642987690000|2022-01-24 01:28:10|1130.02|1114.02|1129.96|1113.96|1130.02|1114.02|1129.96|1113.96|2
1642987700000|2022-01-24 01:28:20|1129.75|1113.75|1128.86|1112.86|1129.75|1113.75|1128.55|1112.55|4
1642987710000|2022-01-24 01:28:30|1128.5|1112.5|1127.5|1111.5|1128.5|1112.5|1127.5|1111.5|6
1642987720000|2022-01-24 01:28:40|1128|1112|1128.11|1112.11|1128.11|1112.11|1128|1112|2
1642987730000|2022-01-24 01:28:50|1128.12|1112.12|1128.14|1112.14|1128.5|1112.5|1128.12|1112.12|8
1642987740000|2022-01-24 01:29:00|1128.25|1112.25|1128.25|1112.25|1128.25|1112.25|1128.25|1112.25|1
1642987750000|2022-01-24 01:29:10|1128.4|1112.4|1128.4|1112.4|1128.4|1112.4|1128.4|1112.4|1
1642987760000|2022-01-24 01:29:20|1128.45|1112.45|1128.45|1112.45|1128.45|1112.45|1128.45|1112.45|1
1642987770000|2022-01-24 01:29:30|1128.4|1112.4|1128.4|1112.4|1128.4|1112.4|1128.4|1112.4|1
1642987780000|2022-01-24 01:29:40|1128|1112|1127.5|1111.5|1128|1112|1127.5|1111.5|2
1642987790000|2022-01-24 01:29:50|1127.66|1111.66|1128.31|1112.31|1128.51|1112.51|1127.66|1111.66|5
1642987800000|2022-01-24 01:30:00|1127.59|1111.59|1127|1111|1127.59|1111.59|1127|1111|4
1642987810000|2022-01-24 01:30:10|1126.89|1110.89|1126.78|1110.78|1127.25|1111.25|1126.55|1110.55|8
1642987820000|2022-01-24 01:30:20|1126.5|1110.5|1126.5|1110.5|1126.5|1110.5|1126.5|1110.5|1
1642987830000|2022-01-24 01:30:30|1126.35|1110.35|1123.5|1107.5|1126.35|1110.35|1123.5|1107.5|9
1642987840000|2022-01-24 01:30:40|1123.4|1107.4|1122.5|1106.5|1123.5|1107.5|1122.5|1106.5|6
1642987850000|2022-01-24 01:30:50|1121.78|1105.78|1120.5|1104.5|1122.5|1106.5|1120.5|1104.5|15
1642987860000|2022-01-24 01:31:00|1120.16|1104.16|1120|1104|1120.45|1104.45|1119.91|1103.91|8
1642987870000|2022-01-24 01:31:10|1120.86|1104.86|1122.5|1106.5|1122.5|1106.5|1120.5|1104.5|8
1642987880000|2022-01-24 01:31:20|1122.08|1106.08|1122.4|1106.4|1122.5|1106.5|1122.08|1106.08|9
1642987890000|2022-01-24 01:31:30|1122.5|1106.5|1123.51|1107.51|1123.61|1107.61|1122.5|1106.5|8
1642987900000|2022-01-24 01:31:40|1123.52|1107.52|1123.51|1107.51|1123.52|1107.52|1123.51|1107.51|2
1642987910000|2022-01-24 01:31:50|1123.27|1107.27|1122.42|1106.42|1123.27|1107.27|1122.42|1106.42|8
1642987920000|2022-01-24 01:32:00|1122.3|1106.3|1122.46|1106.46|1122.46|1106.46|1122.22|1106.22|4
1642987930000|2022-01-24 01:32:10|1122.66|1106.66|1122.9|1106.9|1123.56|1107.56|1122.66|1106.66|11
1642987940000|2022-01-24 01:32:20|1122.79|1106.79|1124.52|1108.52|1124.52|1108.52|1122.64|1106.64|9
1642987950000|2022-01-24 01:32:30|1124.79|1108.79|1123.7|1107.7|1124.79|1108.79|1123.7|1107.7|8
1642987960000|2022-01-24 01:32:40|1123.5|1107.5|1123.75|1107.75|1123.75|1107.75|1123.5|1107.5|3
1642987970000|2022-01-24 01:32:50|1123.8|1107.8|1124.51|1108.51|1124.62|1108.62|1123.8|1107.8|12
1642987980000|2022-01-24 01:33:00|1124.76|1108.76|1124.51|1108.51|1124.91|1108.91|1124.28|1108.28|8
1642987990000|2022-01-24 01:33:10|1124.01|1108.01|1123.19|1107.19|1124.01|1108.01|1123.19|1107.19|4
1642988000000|2022-01-24 01:33:20|1123.5|1107.5|1123.42|1107.42|1123.94|1107.94|1123.42|1107.42|5
1642988010000|2022-01-24 01:33:30|1123.5|1107.5|1123.6|1107.6|1124.04|1108.04|1123.5|1107.5|9
1642988020000|2022-01-24 01:33:40|1123.67|1107.67|1123.5|1107.5|1123.67|1107.67|1123.37|1107.37|5
1642988030000|2022-01-24 01:33:50|1123.1|1107.1|1123.25|1107.25|1123.25|1107.25|1123|1107|6
1642988040000|2022-01-24 01:34:00|1123.5|1107.5|1123.5|1107.5|1123.5|1107.5|1123.36|1107.36|3
1642988050000|2022-01-24 01:34:10|1123.77|1107.77|1123.67|1107.67|1124.14|1108.14|1123.67|1107.67|4
1642988060000|2022-01-24 01:34:20|1124.01|1108.01|1124.43|1108.43|1124.43|1108.43|1123.77|1107.77|5
1642988070000|2022-01-24 01:34:30|1124.85|1108.85|1124.85|1108.85|1124.85|1108.85|1124.85|1108.85|1
1642988080000|2022-01-24 01:34:40|1124.8|1108.8|1124.8|1108.8|1124.8|1108.8|1124.8|1108.8|1
1642988090000|2022-01-24 01:34:50|1124.75|1108.75|1124.75|1108.75|1124.75|1108.75|1124.75|1108.75|1
1642988100000|2022-01-24 01:35:00|1124.85|1108.85|1124.85|1108.85|1124.85|1108.85|1124.85|1108.85|1
1642988110000|2022-01-24 01:35:10|1124.9|1108.9|1124.5|1108.5|1124.9|1108.9|1124.5|1108.5|7
1642988120000|2022-01-24 01:35:20|1125|1109|1125|1109|1125.15|1109.15|1124.77|1108.77|4
1642988130000|2022-01-24 01:35:30|1125.23|1109.23|1126.27|1110.27|1126.45|1110.45|1125.23|1109.23|7
1642988140000|2022-01-24 01:35:40|1126.6|1110.6|1126|1110|1126.6|1110.6|1126|1110|5
1642988150000|2022-01-24 01:35:50|1125.75|1109.75|1125.4|1109.4|1125.9|1109.9|1125.4|1109.4|10
1642988160000|2022-01-24 01:36:00|1125.62|1109.62|1125.72|1109.72|1125.72|1109.72|1125.62|1109.62|2
1642988170000|2022-01-24 01:36:10|1126.17|1110.17|1125.85|1109.85|1126.17|1110.17|1125.85|1109.85|3
1642988180000|2022-01-24 01:36:20|1126|1110|1125.14|1109.14|1126|1110|1125.14|1109.14|4
1642988190000|2022-01-24 01:36:30|1125.13|1109.13|1125.22|1109.22|1125.26|1109.26|1124.88|1108.88|7
1642988200000|2022-01-24 01:36:40|1125.13|1109.13|1125.41|1109.41|1125.5|1109.5|1125.13|1109.13|4
1642988210000|2022-01-24 01:36:50|1125.3|1109.3|1124.83|1108.83|1125.5|1109.5|1124.83|1108.83|5
1642988220000|2022-01-24 01:37:00|1124.7|1108.7|1122.55|1106.55|1124.7|1108.7|1122.55|1106.55|6
1642988230000|2022-01-24 01:37:10|1122.5|1106.5|1122.07|1106.07|1122.5|1106.5|1122.07|1106.07|4
1642988240000|2022-01-24 01:37:20|1122|1106|1121.5|1105.5|1122|1106|1121.5|1105.5|2
1642988250000|2022-01-24 01:37:30|1121.72|1105.72|1122.35|1106.35|1122.35|1106.35|1121.5|1105.5|5
1642988260000|2022-01-24 01:37:40|1122.5|1106.5|1123.4|1107.4|1123.4|1107.4|1122.5|1106.5|2
1642988270000|2022-01-24 01:37:50|1123.5|1107.5|1123.5|1107.5|1123.5|1107.5|1123.5|1107.5|1
1642988280000|2022-01-24 01:38:00|1123.26|1107.26|1123|1107|1123.5|1107.5|1123|1107|3
1642988290000|2022-01-24 01:38:10|1122.5|1106.5|1122.5|1106.5|1122.5|1106.5|1122.5|1106.5|1
1642988300000|2022-01-24 01:38:20|1122.32|1106.32|1122.17|1106.17|1122.32|1106.32|1122.11|1106.11|4
1642988310000|2022-01-24 01:38:30|1121.9|1105.9|1121.9|1105.9|1121.9|1105.9|1121.9|1105.9|1
1642988320000|2022-01-24 01:38:40|1122.22|1106.22|1123.26|1107.26|1123.4|1107.4|1122.22|1106.22|8
1642988330000|2022-01-24 01:38:50|1123.16|1107.16|1123.16|1107.16|1123.16|1107.16|1123.16|1107.16|1
1642988340000|2022-01-24 01:39:00|1123.45|1107.45|1123|1107|1123.45|1107.45|1123|1107|3
1642988360000|2022-01-24 01:39:20|1122.5|1106.5|1122.5|1106.5|1122.5|1106.5|1122.5|1106.5|1
1642988370000|2022-01-24 01:39:30|1122.61|1106.61|1122.5|1106.5|1122.72|1106.72|1122.5|1106.5|4
1642988390000|2022-01-24 01:39:50|1123.18|1107.18|1123|1107|1123.35|1107.35|1123|1107|3
1642988400000|2022-01-24 01:40:00|1123.05|1107.05|1123.28|1107.28|1123.35|1107.35|1123.05|1107.05|4
1642988410000|2022-01-24 01:40:10|1123.45|1107.45|1123.08|1107.08|1123.45|1107.45|1123|1107|3
1642988420000|2022-01-24 01:40:20|1123.18|1107.18|1122.5|1106.5|1123.18|1107.18|1122.41|1106.41|6
1642988430000|2022-01-24 01:40:30|1122.25|1106.25|1121.67|1105.67|1122.25|1106.25|1121.5|1105.5|7
1642988440000|2022-01-24 01:40:40|1121.5|1105.5|1121|1105|1121.5|1105.5|1121|1105|7
1642988450000|2022-01-24 01:40:50|1120.5|1104.5|1119.5|1103.5|1120.5|1104.5|1119.29|1103.29|5
1642988460000|2022-01-24 01:41:00|1119.3|1103.3|1118.13|1102.13|1119.3|1103.3|1118.13|1102.13|15
1642988470000|2022-01-24 01:41:10|1118|1102|1118.5|1102.5|1118.5|1102.5|1117|1101|13
1642988480000|2022-01-24 01:41:20|1118.31|1102.31|1119.75|1103.75|1119.75|1103.75|1118.25|1102.25|13
1642988490000|2022-01-24 01:41:30|1120|1104|1120.66|1104.66|1120.93|1104.93|1120|1104|8
1642988500000|2022-01-24 01:41:40|1120.98|1104.98|1119.86|1103.86|1120.98|1104.98|1119.86|1103.86|9
1642988510000|2022-01-24 01:41:50|1120|1104|1119.3|1103.3|1120|1104|1119|1103|4
1642988520000|2022-01-24 01:42:00|1119.15|1103.15|1119.45|1103.45|1119.45|1103.45|1119.15|1103.15|5
1642988530000|2022-01-24 01:42:10|1119.5|1103.5|1119.5|1103.5|1119.5|1103.5|1119.5|1103.5|1
1642988540000|2022-01-24 01:42:20|1119.37|1103.37|1119.5|1103.5|1119.7|1103.7|1119.24|1103.24|10
1642988550000|2022-01-24 01:42:30|1119.38|1103.38|1119.28|1103.28|1119.38|1103.38|1119.28|1103.28|2
1642988560000|2022-01-24 01:42:40|1119.29|1103.29|1119|1103|1119.29|1103.29|1119|1103|3
1642988570000|2022-01-24 01:42:50|1119.21|1103.21|1120.14|1104.14|1120.4|1104.4|1119.15|1103.15|7
1642988580000|2022-01-24 01:43:00|1120.15|1104.15|1120|1104|1120.15|1104.15|1120|1104|3
1642988590000|2022-01-24 01:43:10|1120.4|1104.4|1120.5|1104.5|1120.5|1104.5|1120.25|1104.25|3
1642988600000|2022-01-24 01:43:20|1120.35|1104.35|1120|1104|1120.35|1104.35|1120|1104|3
1642988610000|2022-01-24 01:43:30|1119.5|1103.5|1119.35|1103.35|1119.5|1103.5|1119.35|1103.35|2
1642988620000|2022-01-24 01:43:40|1119|1103|1118|1102|1119|1103|1118|1102|4
1642988630000|2022-01-24 01:43:50|1118.2|1102.2|1117.5|1101.5|1118.2|1102.2|1117.5|1101.5|8
1642988640000|2022-01-24 01:44:00|1117.62|1101.62|1117.5|1101.5|1117.62|1101.62|1117.35|1101.35|6
1642988650000|2022-01-24 01:44:10|1117.4|1101.4|1117.45|1101.45|1117.86|1101.86|1116.41|1100.41|11
1642988660000|2022-01-24 01:44:20|1118.3|1102.3|1118|1102|1118.3|1102.3|1118|1102|2
1642988670000|2022-01-24 01:44:30|1117.67|1101.67|1117.6|1101.6|1117.67|1101.67|1117.5|1101.5|3
1642988680000|2022-01-24 01:44:40|1117.65|1101.65|1118.13|1102.13|1118.61|1102.61|1117.65|1101.65|6
1642988690000|2022-01-24 01:44:50|1118.24|1102.24|1118.3|1102.3|1118.3|1102.3|1118.24|1102.24|2
1642988700000|2022-01-24 01:45:00|1118|1102|1119.15|1103.15|1119.23|1103.23|1118|1102|8
1642988710000|2022-01-24 01:45:10|1119.5|1103.5|1119.5|1103.5|1119.63|1103.63|1119.18|1103.18|5
1642988720000|2022-01-24 01:45:20|1119.75|1103.75|1119.5|1103.5|1120.4|1104.4|1119.33|1103.33|7
1642988740000|2022-01-24 01:45:40|1119.2|1103.2|1118.22|1102.22|1119.2|1103.2|1118.22|1102.22|4
1642988750000|2022-01-24 01:45:50|1118.5|1102.5|1117.65|1101.65|1118.5|1102.5|1117.65|1101.65|7
1642988760000|2022-01-24 01:46:00|1117.5|1101.5|1117.6|1101.6|1117.6|1101.6|1117.5|1101.5|2
1642988770000|2022-01-24 01:46:10|1118.09|1102.09|1119.46|1103.46|1119.5|1103.5|1118.09|1102.09|11
1642988780000|2022-01-24 01:46:20|1119.68|1103.68|1120.5|1104.5|1120.85|1104.85|1119.68|1103.68|4
1642988790000|2022-01-24 01:46:30|1120.65|1104.65|1120.5|1104.5|1120.65|1104.65|1120.5|1104.5|2
1642988800000|2022-01-24 01:46:40|1120.45|1104.45|1121|1105|1121.35|1105.35|1120.14|1104.14|9
1642988820000|2022-01-24 01:47:00|1121.3|1105.3|1121.3|1105.3|1121.4|1105.4|1121.3|1105.3|3
1642988830000|2022-01-24 01:47:10|1121.25|1105.25|1122|1106|1122.4|1106.4|1121.25|1105.25|7
1642988840000|2022-01-24 01:47:20|1121.5|1105.5|1121|1105|1121.5|1105.5|1121|1105|8
1642988850000|2022-01-24 01:47:30|1120.79|1104.79|1119.88|1103.88|1120.79|1104.79|1119.88|1103.88|8
1642988860000|2022-01-24 01:47:40|1120.04|1104.04|1120.31|1104.31|1120.56|1104.56|1120.04|1104.04|6
1642988870000|2022-01-24 01:47:50|1120.45|1104.45|1120.5|1104.5|1120.75|1104.75|1120.31|1104.31|6
1642988880000|2022-01-24 01:48:00|1120.7|1104.7|1120.25|1104.25|1120.7|1104.7|1120.22|1104.22|6
1642988890000|2022-01-24 01:48:10|1120|1104|1120.65|1104.65|1120.65|1104.65|1119|1103|15
1642988900000|2022-01-24 01:48:20|1120.5|1104.5|1120.5|1104.5|1120.5|1104.5|1120.5|1104.5|1
1642988910000|2022-01-24 01:48:30|1120.9|1104.9|1120.9|1104.9|1120.9|1104.9|1120.9|1104.9|1
1642988920000|2022-01-24 01:48:40|1121.38|1105.38|1121.54|1105.54|1121.54|1105.54|1121.38|1105.38|3
1642988930000|2022-01-24 01:48:50|1121.5|1105.5|1120.5|1104.5|1121.5|1105.5|1120.5|1104.5|4
1642988940000|2022-01-24 01:49:00|1120.53|1104.53|1120.5|1104.5|1120.53|1104.53|1120.5|1104.5|2
1642988950000|2022-01-24 01:49:10|1120.63|1104.63|1120.5|1104.5|1120.7|1104.7|1120.5|1104.5|3
1642988960000|2022-01-24 01:49:20|1120.55|1104.55|1120.9|1104.9|1120.9|1104.9|1120.5|1104.5|3
1642988970000|2022-01-24 01:49:30|1120.5|1104.5|1120.5|1104.5|1120.5|1104.5|1120.5|1104.5|1
1642988980000|2022-01-24 01:49:40|1120.75|1104.75|1120.25|1104.25|1120.75|1104.75|1120.22|1104.22|8
1642988990000|2022-01-24 01:49:50|1120|1104|1119.09|1103.09|1120.22|1104.22|1119.09|1103.09|5
1642989000000|2022-01-24 01:50:00|1119.3|1103.3|1118.5|1102.5|1119.3|1103.3|1118.5|1102.5|5
1642989010000|2022-01-24 01:50:10|1118|1102|1117.5|1101.5|1118|1102|1117.5|1101.5|2
1642989020000|2022-01-24 01:50:20|1117.46|1101.46|1118.06|1102.06|1118.07|1102.07|1117.46|1101.46|8
1642989030000|2022-01-24 01:50:30|1118.1|1102.1|1118.5|1102.5|1118.5|1102.5|1118.1|1102.1|5
1642989040000|2022-01-24 01:50:40|1118.4|1102.4|1118.5|1102.5|1118.55|1102.55|1118.4|1102.4|3
1642989060000|2022-01-24 01:51:00|1118.7|1102.7|1120.42|1104.42|1120.5|1104.5|1118.7|1102.7|10
1642989070000|2022-01-24 01:51:10|1120.16|1104.16|1119.2|1103.2|1120.16|1104.16|1119.2|1103.2|9
1642989080000|2022-01-24 01:51:20|1119.16|1103.16|1119.5|1103.5|1119.5|1103.5|1118.5|1102.5|12
1642989090000|2022-01-24 01:51:30|1119.43|1103.43|1120.46|1104.46|1120.46|1104.46|1119.43|1103.43|6
1642989100000|2022-01-24 01:51:40|1120.75|1104.75|1120.75|1104.75|1120.75|1104.75|1120.75|1104.75|1
1642989110000|2022-01-24 01:51:50|1120.5|1104.5|1120.5|1104.5|1120.8|1104.8|1120.5|1104.5|3
1642989120000|2022-01-24 01:52:00|1120.65|1104.65|1120.42|1104.42|1120.65|1104.65|1120.42|1104.42|4
1642989130000|2022-01-24 01:52:10|1120.32|1104.32|1120.32|1104.32|1120.32|1104.32|1120.32|1104.32|1
1642989140000|2022-01-24 01:52:20|1119.65|1103.65|1119.5|1103.5|1119.65|1103.65|1119.5|1103.5|3
1642989160000|2022-01-24 01:52:40|1119.34|1103.34|1119|1103|1119.34|1103.34|1119|1103|3
1642989170000|2022-01-24 01:52:50|1118.5|1102.5|1118.5|1102.5|1118.5|1102.5|1118.5|1102.5|1
1642989180000|2022-01-24 01:53:00|1118.48|1102.48|1118.5|1102.5|1118.5|1102.5|1118.48|1102.48|2
1642989200000|2022-01-24 01:53:20|1118.35|1102.35|1118.35|1102.35|1118.35|1102.35|1118.35|1102.35|1
1642989210000|2022-01-24 01:53:30|1118.32|1102.32|1118.29|1102.29|1118.35|1102.35|1118.29|1102.29|3
1642989220000|2022-01-24 01:53:40|1117.79|1101.79|1116|1100|1117.79|1101.79|1115.79|1099.79|12
1642989230000|2022-01-24 01:53:50|1116.19|1100.19|1114.65|1098.65|1116.2|1100.2|1114.5|1098.5|11
1642989240000|2022-01-24 01:54:00|1115.15|1099.15|1115.15|1099.15|1115.2|1099.2|1114.65|1098.65|9
1642989250000|2022-01-24 01:54:10|1115.25|1099.25|1115.5|1099.5|1115.5|1099.5|1115.15|1099.15|6
1642989260000|2022-01-24 01:54:20|1115.61|1099.61|1116.11|1100.11|1116.11|1100.11|1115.5|1099.5|6
1642989270000|2022-01-24 01:54:30|1116.61|1100.61|1116.5|1100.5|1116.82|1100.82|1116.5|1100.5|6
1642989280000|2022-01-24 01:54:40|1116.6|1100.6|1116.5|1100.5|1116.6|1100.6|1116.5|1100.5|2
1642989290000|2022-01-24 01:54:50|1116.4|1100.4|1115.1|1099.1|1116.5|1100.5|1115.1|1099.1|11
1642989300000|2022-01-24 01:55:00|1115.15|1099.15|1114.55|1098.55|1115.35|1099.35|1114.55|1098.55|6
1642989310000|2022-01-24 01:55:10|1114.65|1098.65|1114.65|1098.65|1115.15|1099.15|1114.65|1098.65|4
1642989320000|2022-01-24 01:55:20|1115.05|1099.05|1111.79|1095.79|1115.05|1099.05|1111.55|1095.55|13
1642989330000|2022-01-24 01:55:30|1111.5|1095.5|1111.5|1095.5|1112|1096|1111.5|1095.5|8
1642989340000|2022-01-24 01:55:40|1111.25|1095.25|1111.5|1095.5|1111.5|1095.5|1110.9|1094.9|6
1642989350000|2022-01-24 01:55:50|1111.64|1095.64|1111.5|1095.5|1111.64|1095.64|1111.5|1095.5|6
1642989360000|2022-01-24 01:56:00|1111.22|1095.22|1110.72|1094.72|1111.22|1095.22|1110.4|1094.4|9
1642989370000|2022-01-24 01:56:10|1110.84|1094.84|1110.5|1094.5|1111.9|1095.9|1110.5|1094.5|15
1642989380000|2022-01-24 01:56:20|1110.55|1094.55|1110.5|1094.5|1110.55|1094.55|1110.25|1094.25|5
1642989390000|2022-01-24 01:56:30|1110.3|1094.3|1110.5|1094.5|1110.5|1094.5|1110.3|1094.3|4
1642989400000|2022-01-24 01:56:40|1111.1|1095.1|1111.25|1095.25|1111.46|1095.46|1111.1|1095.1|8
1642989410000|2022-01-24 01:56:50|1111.3|1095.3|1110.45|1094.45|1111.3|1095.3|1110.45|1094.45|5
1642989420000|2022-01-24 01:57:00|1110.56|1094.56|1111.48|1095.48|1111.48|1095.48|1110.56|1094.56|8
1642989430000|2022-01-24 01:57:10|1111.46|1095.46|1111.5|1095.5|1111.65|1095.65|1111.45|1095.45|5
1642989450000|2022-01-24 01:57:30|1111.9|1095.9|1111.47|1095.47|1111.9|1095.9|1111.47|1095.47|3
1642989460000|2022-01-24 01:57:40|1111.45|1095.45|1111.5|1095.5|1111.58|1095.58|1110.5|1094.5|12
1642989470000|2022-01-24 01:57:50|1111.8|1095.8|1111.79|1095.79|1112.15|1096.15|1111.5|1095.5|8
1642989480000|2022-01-24 01:58:00|1111.95|1095.95|1111.6|1095.6|1111.95|1095.95|1111.6|1095.6|2
1642989490000|2022-01-24 01:58:10|1111.63|1095.63|1111.63|1095.63|1111.63|1095.63|1111.63|1095.63|1
1642989510000|2022-01-24 01:58:30|1111.5|1095.5|1111.5|1095.5|1111.5|1095.5|1111.5|1095.5|1
1642989520000|2022-01-24 01:58:40|1112.1|1096.1|1111.5|1095.5|1112.1|1096.1|1111.27|1095.27|7
1642989540000|2022-01-24 01:59:00|1112.05|1096.05|1112.63|1096.63|1112.63|1096.63|1112.05|1096.05|5
1642989550000|2022-01-24 01:59:10|1112.66|1096.66|1113.29|1097.29|1113.29|1097.29|1112.66|1096.66|4
1642989560000|2022-01-24 01:59:20|1113.15|1097.15|1112.84|1096.84|1113.15|1097.15|1112.84|1096.84|2
1642989570000|2022-01-24 01:59:30|1113.24|1097.24|1113.4|1097.4|1113.5|1097.5|1113.17|1097.17|11
1642989580000|2022-01-24 01:59:40|1113.24|1097.24|1113.34|1097.34|1113.5|1097.5|1113.12|1097.12|8
1642989590000|2022-01-24 01:59:50|1113.15|1097.15|1113.34|1097.34|1113.34|1097.34|1113.15|1097.15|3
1642989600000|2022-01-24 02:00:00|1113.09|1097.09|1114.82|1098.82|1114.82|1098.82|1113.09|1097.09|11
1642989610000|2022-01-24 02:00:10|1114.83|1098.83|1113.25|1097.25|1115.35|1099.35|1113.22|1097.22|13
1642989620000|2022-01-24 02:00:20|1113.5|1097.5|1112.5|1096.5|1113.5|1097.5|1112.5|1096.5|4
1642989640000|2022-01-24 02:00:40|1112.67|1096.67|1112.46|1096.46|1112.8|1096.8|1112.46|1096.46|4
1642989650000|2022-01-24 02:00:50|1112.4|1096.4|1112.5|1096.5|1112.5|1096.5|1112.4|1096.4|6
1642989660000|2022-01-24 02:01:00|1112.63|1096.63|1112.5|1096.5|1112.75|1096.75|1112.5|1096.5|3
1642989670000|2022-01-24 02:01:10|1112.45|1096.45|1113.22|1097.22|1113.48|1097.48|1112.45|1096.45|14
1642989680000|2022-01-24 02:01:20|1113.23|1097.23|1113.5|1097.5|1113.5|1097.5|1113.23|1097.23|5
1642989690000|2022-01-24 02:01:30|1113.9|1097.9|1114.06|1098.06|1114.06|1098.06|1113.5|1097.5|3
1642989700000|2022-01-24 02:01:40|1114.5|1098.5|1115.23|1099.23|1115.23|1099.23|1114.35|1098.35|9
1642989720000|2022-01-24 02:02:00|1115.35|1099.35|1115.08|1099.08|1115.35|1099.35|1115.08|1099.08|2
1642989730000|2022-01-24 02:02:10|1115.23|1099.23|1114.95|1098.95|1115.4|1099.4|1114.95|1098.95|3
1642989740000|2022-01-24 02:02:20|1115.4|1099.4|1115.4|1099.4|1115.4|1099.4|1115.4|1099.4|1
1642989750000|2022-01-24 02:02:30|1114.52|1098.52|1113.6|1097.6|1114.52|1098.52|1113.6|1097.6|4
1642989760000|2022-01-24 02:02:40|1113.5|1097.5|1112.92|1096.92|1113.5|1097.5|1112.92|1096.92|5
1642989770000|2022-01-24 02:02:50|1112.5|1096.5|1112|1096|1112.5|1096.5|1112|1096|3
1642989780000|2022-01-24 02:03:00|1112.25|1096.25|1112.16|1096.16|1112.5|1096.5|1112.14|1096.14|8
1642989790000|2022-01-24 02:03:10|1112.19|1096.19|1112.5|1096.5|1112.5|1096.5|1112.19|1096.19|3
1642989800000|2022-01-24 02:03:20|1112.55|1096.55|1112.1|1096.1|1112.55|1096.55|1111.7|1095.7|4
1642989810000|2022-01-24 02:03:30|1111.7|1095.7|1112.16|1096.16|1112.35|1096.35|1111.7|1095.7|5
1642989820000|2022-01-24 02:03:40|1112.5|1096.5|1113.15|1097.15|1113.25|1097.25|1112.5|1096.5|4
1642989830000|2022-01-24 02:03:50|1112.9|1096.9|1113|1097|1113.6|1097.6|1112.9|1096.9|8
1642989840000|2022-01-24 02:04:00|1113.27|1097.27|1113|1097|1113.36|1097.36|1112.5|1096.5|10
1642989850000|2022-01-24 02:04:10|1113.15|1097.15|1112.9|1096.9|1113.2|1097.2|1112.9|1096.9|9
1642989860000|2022-01-24 02:04:20|1112.5|1096.5|1112.18|1096.18|1112.9|1096.9|1112.18|1096.18|4
1642989870000|2022-01-24 02:04:30|1112.25|1096.25|1109.24|1093.24|1112.25|1096.25|1109.12|1093.12|12
1642989880000|2022-01-24 02:04:40|1109.11|1093.11|1109.3|1093.3|1109.5|1093.5|1109.11|1093.11|3
1642989890000|2022-01-24 02:04:50|1109.35|1093.35|1109.3|1093.3|1109.5|1093.5|1109.15|1093.15|10
1642989900000|2022-01-24 02:05:00|1108.8|1092.8|1107.65|1091.65|1108.8|1092.8|1107.65|1091.65|4
1642989910000|2022-01-24 02:05:10|1107.9|1091.9|1107.5|1091.5|1108.15|1092.15|1107.37|1091.37|6
1642989920000|2022-01-24 02:05:20|1107.75|1091.75|1108.25|1092.25|1108.25|1092.25|1107.7|1091.7|6
1642989930000|2022-01-24 02:05:30|1108.36|1092.36|1108.6|1092.6|1108.9|1092.9|1108.36|1092.36|7
1642989940000|2022-01-24 02:05:40|1108.5|1092.5|1108.75|1092.75|1108.8|1092.8|1108.5|1092.5|8
1642989950000|2022-01-24 02:05:50|1108.5|1092.5|1108.45|1092.45|1108.5|1092.5|1108.45|1092.45|2
1642989960000|2022-01-24 02:06:00|1108.5|1092.5|1109|1093|1109.25|1093.25|1108.5|1092.5|8
1642989970000|2022-01-24 02:06:10|1109.15|1093.15|1108.75|1092.75|1109.15|1093.15|1108.59|1092.59|4
1642989980000|2022-01-24 02:06:20|1108.5|1092.5|1108.25|1092.25|1108.5|1092.5|1108.25|1092.25|2
1642989990000|2022-01-24 02:06:30|1108.35|1092.35|1108.25|1092.25|1108.49|1092.49|1108.25|1092.25|5
1642990000000|2022-01-24 02:06:40|1108.3|1092.3|1108.15|1092.15|1108.35|1092.35|1108.15|1092.15|6
1642990010000|2022-01-24 02:06:50|1107.75|1091.75|1107.6|1091.6|1108.15|1092.15|1107.6|1091.6|6
1642990020000|2022-01-24 02:07:00|1107.5|1091.5|1107.5|1091.5|1107.5|1091.5|1107.5|1091.5|1
1642990030000|2022-01-24 02:07:10|1107|1091|1106.5|1090.5|1107|1091|1106.5|1090.5|2
1642990040000|2022-01-24 02:07:20|1106.38|1090.38|1106.23|1090.23|1106.38|1090.38|1106.03|1090.03|4
1642990050000|2022-01-24 02:07:30|1106.13|1090.13|1105.65|1089.65|1106.13|1090.13|1105.61|1089.61|6
1642990060000|2022-01-24 02:07:40|1105.66|1089.66|1106.08|1090.08|1106.08|1090.08|1105.5|1089.5|7
1642990070000|2022-01-24 02:07:50|1106.31|1090.31|1106.58|1090.58|1106.58|1090.58|1106.23|1090.23|4
1642990080000|2022-01-24 02:08:00|1106.5|1090.5|1106.5|1090.5|1106.6|1090.6|1106.4|1090.4|6
1642990090000|2022-01-24 02:08:10|1106.95|1090.95|1107.45|1091.45|1107.45|1091.45|1106.95|1090.95|3
1642990100000|2022-01-24 02:08:20|1106.6|1090.6|1106.6|1090.6|1106.6|1090.6|1106.6|1090.6|1
1642990110000|2022-01-24 02:08:30|1106.5|1090.5|1107.3|1091.3|1107.3|1091.3|1106.5|1090.5|4
1642990120000|2022-01-24 02:08:40|1107.41|1091.41|1107.79|1091.79|1107.85|1091.85|1107.41|1091.41|6
1642990130000|2022-01-24 02:08:50|1107.5|1091.5|1108.61|1092.61|1108.61|1092.61|1107.5|1091.5|6
1642990140000|2022-01-24 02:09:00|1108.59|1092.59|1108.25|1092.25|1108.59|1092.59|1108.25|1092.25|4
1642990150000|2022-01-24 02:09:10|1108.53|1092.53|1108.14|1092.14|1108.53|1092.53|1108.14|1092.14|4
1642990160000|2022-01-24 02:09:20|1108.45|1092.45|1108.14|1092.14|1108.45|1092.45|1108.14|1092.14|2
1642990170000|2022-01-24 02:09:30|1108.35|1092.35|1108.14|1092.14|1108.35|1092.35|1108.14|1092.14|2
1642990180000|2022-01-24 02:09:40|1108|1092|1107.9|1091.9|1108.3|1092.3|1107.9|1091.9|3
1642990200000|2022-01-24 02:10:00|1107.5|1091.5|1107|1091|1107.5|1091.5|1107|1091|4
1642990210000|2022-01-24 02:10:10|1106.56|1090.56|1107.51|1091.51|1107.56|1091.56|1106.56|1090.56|9
1642990220000|2022-01-24 02:10:20|1107.77|1091.77|1108.5|1092.5|1108.63|1092.63|1107.77|1091.77|3
1642990230000|2022-01-24 02:10:30|1108.8|1092.8|1109.28|1093.28|1109.3|1093.3|1108.8|1092.8|5
1642990240000|2022-01-24 02:10:40|1109.45|1093.45|1109.45|1093.45|1109.45|1093.45|1109.45|1093.45|1
1642990250000|2022-01-24 02:10:50|1109.13|1093.13|1109.13|1093.13|1109.13|1093.13|1109.13|1093.13|1
1642990260000|2022-01-24 02:11:00|1109.23|1093.23|1109.23|1093.23|1109.23|1093.23|1109.23|1093.23|1
1642990270000|2022-01-24 02:11:10|1108.88|1092.88|1108.5|1092.5|1108.88|1092.88|1108.5|1092.5|4
1642990280000|2022-01-24 02:11:20|1108.34|1092.34|1106.5|1090.5|1108.34|1092.34|1106.5|1090.5|6
1642990290000|2022-01-24 02:11:30|1106.67|1090.67|1106.5|1090.5|1106.67|1090.67|1106.45|1090.45|6
1642990300000|2022-01-24 02:11:40|1106.72|1090.72|1107.13|1091.13|1107.5|1091.5|1106.5|1090.5|9
1642990310000|2022-01-24 02:11:50|1107.46|1091.46|1107.5|1091.5|1107.61|1091.61|1107.26|1091.26|10
1642990320000|2022-01-24 02:12:00|1107.85|1091.85|1108|1092|1108.9|1092.9|1107.85|1091.85|7
1642990330000|2022-01-24 02:12:10|1108.25|1092.25|1108.19|1092.19|1108.25|1092.25|1108.19|1092.19|2
1642990340000|2022-01-24 02:12:20|1107.9|1091.9|1108.19|1092.19|1108.5|1092.5|1107.9|1091.9|4
1642990350000|2022-01-24 02:12:30|1108.5|1092.5|1108.5|1092.5|1108.5|1092.5|1108.32|1092.32|3
1642990360000|2022-01-24 02:12:40|1108.53|1092.53|1108.5|1092.5|1108.53|1092.53|1108.5|1092.5|2
1642990370000|2022-01-24 02:12:50|1108.75|1092.75|1108.5|1092.5|1108.75|1092.75|1108.5|1092.5|2
1642990380000|2022-01-24 02:13:00|1109|1093|1108.88|1092.88|1109.31|1093.31|1108.88|1092.88|8
1642990390000|2022-01-24 02:13:10|1109.21|1093.21|1109|1093|1109.21|1093.21|1108.72|1092.72|5
1642990400000|2022-01-24 02:13:20|1108.5|1092.5|1107|1091|1108.5|1092.5|1107|1091|7
1642990410000|2022-01-24 02:13:30|1107.03|1091.03|1107.03|1091.03|1107.15|1091.15|1107.03|1091.03|3
1642990420000|2022-01-24 02:13:40|1107.35|1091.35|1107.5|1091.5|1107.5|1091.5|1107.17|1091.17|4
1642990430000|2022-01-24 02:13:50|1107.53|1091.53|1107.23|1091.23|1107.53|1091.53|1107.23|1091.23|4
1642990440000|2022-01-24 02:14:00|1107.5|1091.5|1107.3|1091.3|1107.5|1091.5|1107.23|1091.23|3
1642990460000|2022-01-24 02:14:20|1107.5|1091.5|1107.43|1091.43|1107.5|1091.5|1107.43|1091.43|2
1642990470000|2022-01-24 02:14:30|1107.5|1091.5|1107.14|1091.14|1107.5|1091.5|1107.14|1091.14|6
1642990480000|2022-01-24 02:14:40|1107.2|1091.2|1107.2|1091.2|1107.2|1091.2|1107.2|1091.2|1
1642990490000|2022-01-24 02:14:50|1107.04|1091.04|1107.5|1091.5|1107.5|1091.5|1107.04|1091.04|7
1642990500000|2022-01-24 02:15:00|1107.67|1091.67|1108.25|1092.25|1108.25|1092.25|1107.5|1091.5|4
1642990510000|2022-01-24 02:15:10|1108.44|1092.44|1109.42|1093.42|1109.42|1093.42|1108.44|1092.44|7
1642990520000|2022-01-24 02:15:20|1109.45|1093.45|1109.48|1093.48|1109.8|1093.8|1109.04|1093.04|10
1642990530000|2022-01-24 02:15:30|1109.5|1093.5|1110.5|1094.5|1110.59|1094.59|1109.5|1093.5|8
1642990540000|2022-01-24 02:15:40|1110.25|1094.25|1110.41|1094.41|1110.41|1094.41|1110.25|1094.25|6
1642990550000|2022-01-24 02:15:50|1110.5|1094.5|1110.5|1094.5|1110.5|1094.5|1110.5|1094.5|1
1642990560000|2022-01-24 02:16:00|1110.25|1094.25|1110.35|1094.35|1110.6|1094.6|1110.25|1094.25|3
1642990570000|2022-01-24 02:16:10|1110.15|1094.15|1110.3|1094.3|1110.3|1094.3|1110.15|1094.15|3
1642990580000|2022-01-24 02:16:20|1110.25|1094.25|1108.79|1092.79|1110.25|1094.25|1108.79|1092.79|6
1642990600000|2022-01-24 02:16:40|1109.18|1093.18|1109.25|1093.25|1109.25|1093.25|1109.18|1093.18|2
1642990610000|2022-01-24 02:16:50|1109|1093|1109|1093|1109|1093|1109|1093|1
1642990620000|2022-01-24 02:17:00|1108.5|1092.5|1108.64|1092.64|1108.64|1092.64|1108.5|1092.5|2
1642990630000|2022-01-24 02:17:10|1108.5|1092.5|1108.5|1092.5|1108.64|1092.64|1108.5|1092.5|3
1642990640000|2022-01-24 02:17:20|1108.45|1092.45|1107|1091|1108.45|1092.45|1107|1091|5
1642990650000|2022-01-24 02:17:30|1106.5|1090.5|1106.5|1090.5|1106.5|1090.5|1106.5|1090.5|1
1642990660000|2022-01-24 02:17:40|1106.4|1090.4|1106.4|1090.4|1106.4|1090.4|1106.4|1090.4|1
1642990670000|2022-01-24 02:17:50|1106.5|1090.5|1106.97|1090.97|1106.97|1090.97|1106.5|1090.5|2
1642990680000|2022-01-24 02:18:00|1106.88|1090.88|1106.5|1090.5|1106.88|1090.88|1106.5|1090.5|2
1642990690000|2022-01-24 02:18:10|1106.88|1090.88|1106.3|1090.3|1106.88|1090.88|1106.3|1090.3|3
1642990700000|2022-01-24 02:18:20|1106.26|1090.26|1105.5|1089.5|1106.3|1090.3|1105.5|1089.5|5
1642990710000|2022-01-24 02:18:30|1105.35|1089.35|1104.5|1088.5|1105.35|1089.35|1104.5|1088.5|3
1642990720000|2022-01-24 02:18:40|1103.65|1087.65|1104.15|1088.15|1104.15|1088.15|1103.65|1087.65|2
1642990730000|2022-01-24 02:18:50|1104.5|1088.5|1105|1089|1105|1089|1104.26|1088.26|14
1642990740000|2022-01-24 02:19:00|1104.88|1088.88|1105.5|1089.5|1105.5|1089.5|1104.88|1088.88|5
1642990750000|2022-01-24 02:19:10|1105.44|1089.44|1105.5|1089.5|1106.04|1090.04|1105.44|1089.44|10
1642990760000|2022-01-24 02:19:20|1105.13|1089.13|1104.9|1088.9|1105.13|1089.13|1104.5|1088.5|5
1642990770000|2022-01-24 02:19:30|1104.5|1088.5|1104.7|1088.7|1104.7|1088.7|1104.45|1088.45|3
1642990780000|2022-01-24 02:19:40|1104.75|1088.75|1104.97|1088.97|1104.97|1088.97|1104.75|1088.75|2
1642990790000|2022-01-24 02:19:50|1104.9|1088.9|1104.9|1088.9|1104.9|1088.9|1104.9|1088.9|1
1642990810000|2022-01-24 02:20:10|1105.07|1089.07|1104.89|1088.89|1105.07|1089.07|1104.6|1088.6|3
1642990820000|2022-01-24 02:20:20|1105.1|1089.1|1105|1089|1105.1|1089.1|1105|1089|2
1642990830000|2022-01-24 02:20:30|1104.6|1088.6|1105.75|1089.75|1105.75|1089.75|1104.6|1088.6|5
1642990840000|2022-01-24 02:20:40|1105.65|1089.65|1105.5|1089.5|1105.65|1089.65|1105.24|1089.24|6
1642990850000|2022-01-24 02:20:50|1104.5|1088.5|1103.48|1087.48|1104.5|1088.5|1103.48|1087.48|9
1642990860000|2022-01-24 02:21:00|1103.19|1087.19|1103.46|1087.46|1103.56|1087.56|1102.96|1086.96|5
1642990870000|2022-01-24 02:21:10|1103.7|1087.7|1103.56|1087.56|1103.7|1087.7|1103.56|1087.56|2
1642990880000|2022-01-24 02:21:20|1103.5|1087.5|1103.55|1087.55|1103.55|1087.55|1103.5|1087.5|2
1642990890000|2022-01-24 02:21:30|1104.3|1088.3|1104.41|1088.41|1104.5|1088.5|1104.3|1088.3|6
1642990900000|2022-01-24 02:21:40|1104.5|1088.5|1104.5|1088.5|1104.5|1088.5|1104.5|1088.5|1
1642990910000|2022-01-24 02:21:50|1104.53|1088.53|1104.5|1088.5|1104.75|1088.75|1104.5|1088.5|4
1642990920000|2022-01-24 02:22:00|1105.08|1089.08|1104.88|1088.88|1105.08|1089.08|1104.88|1088.88|2
1642990930000|2022-01-24 02:22:10|1104.5|1088.5|1104.5|1088.5|1104.5|1088.5|1104.35|1088.35|5
1642990940000|2022-01-24 02:22:20|1104.41|1088.41|1104.5|1088.5|1104.75|1088.75|1104|1088|8
1642990950000|2022-01-24 02:22:30|1104.59|1088.59|1105.42|1089.42|1105.42|1089.42|1104.59|1088.59|4
1642990960000|2022-01-24 02:22:40|1105.32|1089.32|1105.5|1089.5|1105.61|1089.61|1105.32|1089.32|7
1642990980000|2022-01-24 02:23:00|1105|1089|1104.5|1088.5|1105|1089|1104.5|1088.5|3
1642990990000|2022-01-24 02:23:10|1104|1088|1103.49|1087.49|1104|1088|1103.46|1087.46|5
1642991000000|2022-01-24 02:23:20|1103.68|1087.68|1104.35|1088.35|1104.35|1088.35|1103.68|1087.68|3
1642991010000|2022-01-24 02:23:30|1104.11|1088.11|1103.48|1087.48|1104.11|1088.11|1103.48|1087.48|3
1642991020000|2022-01-24 02:23:40|1103.39|1087.39|1103.2|1087.2|1103.39|1087.39|1103.2|1087.2|2
1642991030000|2022-01-24 02:23:50|1103.46|1087.46|1103.13|1087.13|1103.46|1087.46|1102.9|1086.9|6
1642991040000|2022-01-24 02:24:00|1103.34|1087.34|1103.32|1087.32|1103.53|1087.53|1103.01|1087.01|8
1642991050000|2022-01-24 02:24:10|1103.3|1087.3|1102.88|1086.88|1103.3|1087.3|1102.88|1086.88|4
1642991060000|2022-01-24 02:24:20|1102.85|1086.85|1101.75|1085.75|1102.85|1086.85|1101.5|1085.5|5
1642991070000|2022-01-24 02:24:30|1101.85|1085.85|1102.5|1086.5|1102.5|1086.5|1101.6|1085.6|6
1642991080000|2022-01-24 02:24:40|1102.12|1086.12|1101.99|1085.99|1102.12|1086.12|1101.7|1085.7|4
1642991090000|2022-01-24 02:24:50|1102.29|1086.29|1102.57|1086.57|1102.63|1086.63|1102.13|1086.13|7
1642991100000|2022-01-24 02:25:00|1102.71|1086.71|1103.13|1087.13|1103.5|1087.5|1102.63|1086.63|10
1642991110000|2022-01-24 02:25:10|1103.5|1087.5|1103.5|1087.5|1103.65|1087.65|1103.5|1087.5|3
1642991130000|2022-01-24 02:25:30|1103.6|1087.6|1103.5|1087.5|1103.6|1087.6|1103.5|1087.5|2
1642991140000|2022-01-24 02:25:40|1103.55|1087.55|1103.56|1087.56|1103.56|1087.56|1103.5|1087.5|3
1642991150000|2022-01-24 02:25:50|1103.63|1087.63|1103.5|1087.5|1103.63|1087.63|1103.5|1087.5|2
1642991160000|2022-01-24 02:26:00|1103.39|1087.39|1103.39|1087.39|1103.39|1087.39|1103.39|1087.39|1
1642991170000|2022-01-24 02:26:10|1103.25|1087.25|1103.27|1087.27|1103.27|1087.27|1103.25|1087.25|2
1642991180000|2022-01-24 02:26:20|1103.5|1087.5|1103.5|1087.5|1103.5|1087.5|1103.5|1087.5|1
1642991190000|2022-01-24 02:26:30|1103.6|1087.6|1103.5|1087.5|1103.65|1087.65|1103.5|1087.5|3
1642991200000|2022-01-24 02:26:40|1103.38|1087.38|1103.29|1087.29|1103.38|1087.38|1103.12|1087.12|4
1642991210000|2022-01-24 02:26:50|1103.42|1087.42|1103.19|1087.19|1103.42|1087.42|1103.19|1087.19|4
1642991220000|2022-01-24 02:27:00|1103.22|1087.22|1103.55|1087.55|1103.55|1087.55|1102.77|1086.77|8
1642991230000|2022-01-24 02:27:10|1103.56|1087.56|1103.75|1087.75|1103.75|1087.75|1103.56|1087.56|2
1642991240000|2022-01-24 02:27:20|1103.8|1087.8|1103.8|1087.8|1103.8|1087.8|1103.8|1087.8|1
1642991250000|2022-01-24 02:27:30|1103.56|1087.56|1103.5|1087.5|1103.56|1087.56|1103|1087|8
1642991260000|2022-01-24 02:27:40|1103.15|1087.15|1103.5|1087.5|1103.6|1087.6|1102.5|1086.5|7
1642991270000|2022-01-24 02:27:50|1103.25|1087.25|1103.29|1087.29|1103.34|1087.34|1103.17|1087.17|5
1642991280000|2022-01-24 02:28:00|1103.25|1087.25|1103|1087|1103.35|1087.35|1103|1087|4
1642991290000|2022-01-24 02:28:10|1102.82|1086.82|1102.5|1086.5|1102.82|1086.82|1102.5|1086.5|2
1642991310000|2022-01-24 02:28:30|1102.7|1086.7|1102.7|1086.7|1102.7|1086.7|1102.7|1086.7|1
1642991320000|2022-01-24 02:28:40|1102.95|1086.95|1103.35|1087.35|1103.35|1087.35|1102.7|1086.7|4
1642991330000|2022-01-24 02:28:50|1103.3|1087.3|1103.3|1087.3|1103.3|1087.3|1103.3|1087.3|1
1642991340000|2022-01-24 02:29:00|1103.13|1087.13|1103.13|1087.13|1103.13|1087.13|1103.13|1087.13|1
1642991350000|2022-01-24 02:29:10|1103.33|1087.33|1103.5|1087.5|1103.68|1087.68|1103.2|1087.2|7
1642991360000|2022-01-24 02:29:20|1103.61|1087.61|1103.62|1087.62|1103.62|1087.62|1103.61|1087.61|2
1642991370000|2022-01-24 02:29:30|1103.55|1087.55|1103.55|1087.55|1103.55|1087.55|1103.55|1087.55|1
1642991380000|2022-01-24 02:29:40|1104|1088|1103.6|1087.6|1104|1088|1103.6|1087.6|2
1642991390000|2022-01-24 02:29:50|1103.5|1087.5|1102.5|1086.5|1103.5|1087.5|1102.5|1086.5|5
1642991400000|2022-01-24 02:30:00|1103|1087|1102.64|1086.64|1103|1087|1102.5|1086.5|14
1642991410000|2022-01-24 02:30:10|1102.5|1086.5|1103.43|1087.43|1103.5|1087.5|1101.97|1085.97|12
1642991420000|2022-01-24 02:30:20|1103.6|1087.6|1103.75|1087.75|1103.89|1087.89|1103.5|1087.5|7
1642991430000|2022-01-24 02:30:30|1103.9|1087.9|1104.59|1088.59|1104.63|1088.63|1103.9|1087.9|9
1642991440000|2022-01-24 02:30:40|1104.89|1088.89|1104.99|1088.99|1104.99|1088.99|1104.89|1088.89|5
1642991450000|2022-01-24 02:30:50|1104.84|1088.84|1104.8|1088.8|1104.84|1088.84|1104.7|1088.7|6
1642991460000|2022-01-24 02:31:00|1104.64|1088.64|1105.09|1089.09|1105.09|1089.09|1104.64|1088.64|4
1642991470000|2022-01-24 02:31:10|1104.85|1088.85|1105.09|1089.09|1105.09|1089.09|1104.64|1088.64|3
1642991490000|2022-01-24 02:31:30|1104.8|1088.8|1104.75|1088.75|1104.8|1088.8|1104.75|1088.75|2
1642991500000|2022-01-24 02:31:40|1104.59|1088.59|1105.05|1089.05|1105.45|1089.45|1104.59|1088.59|7
1642991510000|2022-01-24 02:31:50|1105.4|1089.4|1105.63|1089.63|1105.72|1089.72|1105.3|1089.3|10
1642991520000|2022-01-24 02:32:00|1105.64|1089.64|1105.91|1089.91|1105.92|1089.92|1105.5|1089.5|10
1642991530000|2022-01-24 02:32:10|1106.02|1090.02|1105.16|1089.16|1106.02|1090.02|1104.98|1088.98|5
1642991540000|2022-01-24 02:32:20|1105.13|1089.13|1104.66|1088.66|1105.13|1089.13|1104.66|1088.66|3
1642991550000|2022-01-24 02:32:30|1104.6|1088.6|1103.25|1087.25|1104.6|1088.6|1103.23|1087.23|8
1642991560000|2022-01-24 02:32:40|1103|1087|1103.59|1087.59|1103.59|1087.59|1102.88|1086.88|9
1642991570000|2022-01-24 02:32:50|1103.5|1087.5|1103|1087|1103.5|1087.5|1103|1087|3
1642991580000|2022-01-24 02:33:00|1102.74|1086.74|1102.93|1086.93|1103.1|1087.1|1102.72|1086.72|4
1642991590000|2022-01-24 02:33:10|1102.88|1086.88|1102.45|1086.45|1102.88|1086.88|1102.31|1086.31|11
1642991600000|2022-01-24 02:33:20|1102.26|1086.26|1102|1086|1102.45|1086.45|1102|1086|6
1642991630000|2022-01-24 02:33:50|1102.5|1086.5|1103.5|1087.5|1103.76|1087.76|1102.5|1086.5|7
1642991640000|2022-01-24 02:34:00|1103.35|1087.35|1103.35|1087.35|1103.35|1087.35|1103.35|1087.35|1
1642991650000|2022-01-24 02:34:10|1103.24|1087.24|1103.25|1087.25|1103.3|1087.3|1102.85|1086.85|5
1642991660000|2022-01-24 02:34:20|1103.5|1087.5|1103.5|1087.5|1103.5|1087.5|1103.5|1087.5|1
1642991670000|2022-01-24 02:34:30|1103|1087|1102.5|1086.5|1103|1087|1102.23|1086.23|9
1642991680000|2022-01-24 02:34:40|1102.21|1086.21|1102.21|1086.21|1102.21|1086.21|1102.21|1086.21|1
1642991690000|2022-01-24 02:34:50|1102.32|1086.32|1102.5|1086.5|1102.5|1086.5|1102.18|1086.18|3
1642991700000|2022-01-24 02:35:00|1102.34|1086.34|1102.18|1086.18|1102.5|1086.5|1102.18|1086.18|3
1642991710000|2022-01-24 02:35:10|1102.34|1086.34|1102.5|1086.5|1102.5|1086.5|1102.34|1086.34|4
1642991730000|2022-01-24 02:35:30|1101.5|1085.5|1101.5|1085.5|1101.5|1085.5|1101.5|1085.5|1
1642991740000|2022-01-24 02:35:40|1101.48|1085.48|1101.47|1085.47|1101.48|1085.48|1101.06|1085.06|4
1642991750000|2022-01-24 02:35:50|1101.46|1085.46|1099.35|1083.35|1101.46|1085.46|1099.35|1083.35|11
1642991760000|2022-01-24 02:36:00|1099.5|1083.5|1099.5|1083.5|1099.5|1083.5|1099.5|1083.5|1
1642991780000|2022-01-24 02:36:20|1099.35|1083.35|1099|1083|1099.35|1083.35|1099|1083|2
1642991800000|2022-01-24 02:36:40|1099.11|1083.11|1098.86|1082.86|1099.11|1083.11|1098.6|1082.6|6
1642991810000|2022-01-24 02:36:50|1099.21|1083.21|1099.26|1083.26|1099.55|1083.55|1099.21|1083.21|5
1642991820000|2022-01-24 02:37:00|1098.95|1082.95|1099.16|1083.16|1099.16|1083.16|1098.95|1082.95|4
1642991830000|2022-01-24 02:37:10|1098.9|1082.9|1098.9|1082.9|1098.9|1082.9|1098.9|1082.9|1
1642991840000|2022-01-24 02:37:20|1098|1082|1097.88|1081.88|1098|1082|1097.88|1081.88|3
1642991850000|2022-01-24 02:37:30|1097.97|1081.97|1098|1082|1098.19|1082.19|1097.97|1081.97|8
1642991860000|2022-01-24 02:37:40|1098.1|1082.1|1099.5|1083.5|1099.5|1083.5|1098.1|1082.1|6
1642991870000|2022-01-24 02:37:50|1099|1083|1098.15|1082.15|1099|1083|1097.84|1081.84|4
1642991880000|2022-01-24 02:38:00|1097.94|1081.94|1097.5|1081.5|1097.94|1081.94|1097.5|1081.5|3
1642991890000|2022-01-24 02:38:10|1097.57|1081.57|1097.84|1081.84|1098.03|1082.03|1097.57|1081.57|7
1642991900000|2022-01-24 02:38:20|1098.09|1082.09|1098.5|1082.5|1098.8|1082.8|1098.09|1082.09|7
1642991920000|2022-01-24 02:38:40|1098.4|1082.4|1098.12|1082.12|1098.4|1082.4|1098|1082|3
1642991930000|2022-01-24 02:38:50|1098.06|1082.06|1098|1082|1098.18|1082.18|1098|1082|4
1642991940000|2022-01-24 02:39:00|1097.5|1081.5|1097.5|1081.5|1097.5|1081.5|1097.5|1081.5|1
1642991950000|2022-01-24 02:39:10|1097.75|1081.75|1098|1082|1098|1082|1097.55|1081.55|3
1642991960000|2022-01-24 02:39:20|1098.4|1082.4|1097.75|1081.75|1098.4|1082.4|1097.75|1081.75|5
1642991970000|2022-01-24 02:39:30|1097.5|1081.5|1098.35|1082.35|1098.35|1082.35|1096.93|1080.93|12
1642991980000|2022-01-24 02:39:40|1098|1082|1099.5|1083.5|1099.87|1083.87|1098|1082|11
1642991990000|2022-01-24 02:39:50|1099.69|1083.69|1099.78|1083.78|1099.78|1083.78|1099.5|1083.5|4
1642992000000|2022-01-24 02:40:00|1099.87|1083.87|1100.5|1084.5|1100.59|1084.59|1099.87|1083.87|4
1642992010000|2022-01-24 02:40:10|1100.35|1084.35|1099.5|1083.5|1100.35|1084.35|1099.5|1083.5|3
1642992020000|2022-01-24 02:40:20|1099.42|1083.42|1098.54|1082.54|1099.42|1083.42|1098.21|1082.21|10
1642992030000|2022-01-24 02:40:30|1098.5|1082.5|1098.5|1082.5|1098.5|1082.5|1098.5|1082.5|1
1642992040000|2022-01-24 02:40:40|1098.81|1082.81|1099.93|1083.93|1099.93|1083.93|1098.5|1082.5|7
1642992050000|2022-01-24 02:40:50|1099.68|1083.68|1099.95|1083.95|1099.95|1083.95|1099.68|1083.68|4
1642992060000|2022-01-24 02:41:00|1100|1084|1100|1084|1100.25|1084.25|1100|1084|3
1642992080000|2022-01-24 02:41:20|1100.5|1084.5|1100.1|1084.1|1100.5|1084.5|1100.1|1084.1|3
1642992090000|2022-01-24 02:41:30|1099.75|1083.75|1099.75|1083.75|1099.75|1083.75|1099.75|1083.75|1
1642992100000|2022-01-24 02:41:40|1100.1|1084.1|1100.1|1084.1|1100.1|1084.1|1100.1|1084.1|1
1642992120000|2022-01-24 02:42:00|1100.2|1084.2|1100.2|1084.2|1100.2|1084.2|1100.2|1084.2|1
1642992130000|2022-01-24 02:42:10|1100.1|1084.1|1099.55|1083.55|1100.2|1084.2|1099.55|1083.55|6
1642992140000|2022-01-24 02:42:20|1099.5|1083.5|1099|1083|1099.5|1083.5|1099|1083|3
1642992160000|2022-01-24 02:42:40|1098.5|1082.5|1097.55|1081.55|1098.5|1082.5|1097.55|1081.55|3
1642992170000|2022-01-24 02:42:50|1098.23|1082.23|1098.11|1082.11|1098.42|1082.42|1098.11|1082.11|6
1642992180000|2022-01-24 02:43:00|1098.3|1082.3|1097.5|1081.5|1098.3|1082.3|1097.5|1081.5|4
1642992200000|2022-01-24 02:43:20|1096.85|1080.85|1095.3|1079.3|1096.85|1080.85|1095.3|1079.3|10
1642992210000|2022-01-24 02:43:30|1095.34|1079.34|1093.33|1077.33|1095.34|1079.34|1092.73|1076.73|13
1642992220000|2022-01-24 02:43:40|1093.42|1077.42|1093.5|1077.5|1094.2|1078.2|1093.33|1077.33|11
1642992230000|2022-01-24 02:43:50|1093.7|1077.7|1094.5|1078.5|1094.5|1078.5|1093.7|1077.7|3
1642992240000|2022-01-24 02:44:00|1094.75|1078.75|1094.9|1078.9|1095.25|1079.25|1094.75|1078.75|5
1642992250000|2022-01-24 02:44:10|1095|1079|1094|1078|1095.62|1079.62|1094|1078|7
1642992260000|2022-01-24 02:44:20|1093.5|1077.5|1093.26|1077.26|1093.5|1077.5|1092.83|1076.83|6
1642992270000|2022-01-24 02:44:30|1093.08|1077.08|1093.33|1077.33|1093.4|1077.4|1092.83|1076.83|9
1642992280000|2022-01-24 02:44:40|1093.5|1077.5|1093.5|1077.5|1093.5|1077.5|1093.33|1077.33|3
1642992290000|2022-01-24 02:44:50|1094|1078|1094|1078|1094.58|1078.58|1093.5|1077.5|8
1642992300000|2022-01-24 02:45:00|1093.9|1077.9|1093.5|1077.5|1093.9|1077.9|1093.5|1077.5|2
1642992310000|2022-01-24 02:45:10|1093.72|1077.72|1093.9|1077.9|1094.05|1078.05|1093.72|1077.72|3
1642992330000|2022-01-24 02:45:30|1094|1078|1093.9|1077.9|1094|1078|1093.5|1077.5|3
1642992340000|2022-01-24 02:45:40|1094|1078|1094.6|1078.6|1094.6|1078.6|1093.9|1077.9|5
1642992350000|2022-01-24 02:45:50|1094.57|1078.57|1094.5|1078.5|1094.92|1078.92|1094.5|1078.5|5
1642992360000|2022-01-24 02:46:00|1094.7|1078.7|1094.9|1078.9|1094.9|1078.9|1094.5|1078.5|3
1642992370000|2022-01-24 02:46:10|1094.88|1078.88|1095.58|1079.58|1095.65|1079.65|1094.88|1078.88|6
1642992380000|2022-01-24 02:46:20|1095.5|1079.5|1095.5|1079.5|1096.5|1080.5|1095.5|1079.5|7
1642992390000|2022-01-24 02:46:30|1095.9|1079.9|1096|1080|1096|1080|1095.89|1079.89|3
1642992400000|2022-01-24 02:46:40|1096.5|1080.5|1097.54|1081.54|1097.54|1081.54|1096.5|1080.5|5
1642992410000|2022-01-24 02:46:50|1097.55|1081.55|1097.56|1081.56|1097.7|1081.7|1097.5|1081.5|5
1642992420000|2022-01-24 02:47:00|1097.5|1081.5|1097.5|1081.5|1097.5|1081.5|1097.5|1081.5|1
1642992430000|2022-01-24 02:47:10|1097|1081|1096.5|1080.5|1097|1081|1096.5|1080.5|4
1642992440000|2022-01-24 02:47:20|1096.7|1080.7|1097.56|1081.56|1097.56|1081.56|1096.7|1080.7|4
1642992450000|2022-01-24 02:47:30|1097.68|1081.68|1097.96|1081.96|1097.96|1081.96|1097.59|1081.59|5
1642992460000|2022-01-24 02:47:40|1097.73|1081.73|1097.55|1081.55|1097.73|1081.73|1097.55|1081.55|4
1642992470000|2022-01-24 02:47:50|1097.5|1081.5|1097|1081|1097.5|1081.5|1097|1081|3
1642992480000|2022-01-24 02:48:00|1096.52|1080.52|1096.52|1080.52|1096.52|1080.52|1096.52|1080.52|1
1642992490000|2022-01-24 02:48:10|1096.5|1080.5|1094.75|1078.75|1096.5|1080.5|1094.75|1078.75|8
1642992500000|2022-01-24 02:48:20|1094.5|1078.5|1093.5|1077.5|1094.5|1078.5|1093.5|1077.5|8
1642992510000|2022-01-24 02:48:30|1093.72|1077.72|1093.72|1077.72|1093.72|1077.72|1093.72|1077.72|1
1642992520000|2022-01-24 02:48:40|1093.95|1077.95|1092.71|1076.71|1094|1078|1092.5|1076.5|10
1642992530000|2022-01-24 02:48:50|1092.69|1076.69|1092.6|1076.6|1092.94|1076.94|1092.6|1076.6|4
1642992540000|2022-01-24 02:49:00|1092.5|1076.5|1093|1077|1093|1077|1092.5|1076.5|5
1642992550000|2022-01-24 02:49:10|1092.55|1076.55|1092.35|1076.35|1092.55|1076.55|1092.35|1076.35|2
1642992560000|2022-01-24 02:49:20|1092.5|1076.5|1092.5|1076.5|1092.5|1076.5|1092.5|1076.5|1
1642992580000|2022-01-24 02:49:40|1092.3|1076.3|1092.3|1076.3|1092.3|1076.3|1092.3|1076.3|1
1642992590000|2022-01-24 02:49:50|1092.5|1076.5|1092.5|1076.5|1092.5|1076.5|1092.5|1076.5|1
1642992600000|2022-01-24 02:50:00|1092.3|1076.3|1092.35|1076.35|1092.35|1076.35|1092.3|1076.3|2
1642992620000|2022-01-24 02:50:20|1092.24|1076.24|1091.5|1075.5|1092.24|1076.24|1091.5|1075.5|4
1642992630000|2022-01-24 02:50:30|1091.4|1075.4|1091.4|1075.4|1091.4|1075.4|1091.4|1075.4|1
1642992640000|2022-01-24 02:50:40|1091.5|1075.5|1091.5|1075.5|1091.5|1075.5|1091.5|1075.5|1
1642992650000|2022-01-24 02:50:50|1091|1075|1091|1075|1091|1075|1091|1075|1
1642992660000|2022-01-24 02:51:00|1090.5|1074.5|1090.35|1074.35|1090.5|1074.5|1090.2|1074.2|5
1642992670000|2022-01-24 02:51:10|1090.47|1074.47|1091.15|1075.15|1091.15|1075.15|1090.47|1074.47|3
1642992680000|2022-01-24 02:51:20|1091.5|1075.5|1091.5|1075.5|1091.5|1075.5|1091.5|1075.5|1
1642992690000|2022-01-24 02:51:30|1091.45|1075.45|1091.45|1075.45|1091.45|1075.45|1091.45|1075.45|1
1642992700000|2022-01-24 02:51:40|1091.3|1075.3|1090.8|1074.8|1091.3|1075.3|1090.8|1074.8|2
1642992710000|2022-01-24 02:51:50|1089.95|1073.95|1090|1074|1090|1074|1089.6|1073.6|4
1642992720000|2022-01-24 02:52:00|1090.08|1074.08|1090.1|1074.1|1090.1|1074.1|1090.08|1074.08|2
1642992730000|2022-01-24 02:52:10|1090.45|1074.45|1090|1074|1090.5|1074.5|1090|1074|4
1642992740000|2022-01-24 02:52:20|1089.5|1073.5|1089.5|1073.5|1089.5|1073.5|1089.5|1073.5|1
1642992750000|2022-01-24 02:52:30|1089.9|1073.9|1089.5|1073.5|1090.05|1074.05|1089.5|1073.5|7
1642992760000|2022-01-24 02:52:40|1089.13|1073.13|1088.63|1072.63|1089.13|1073.13|1088.63|1072.63|2
1642992770000|2022-01-24 02:52:50|1089.03|1073.03|1089.45|1073.45|1089.45|1073.45|1088.85|1072.85|4
1642992780000|2022-01-24 02:53:00|1089.35|1073.35|1088.85|1072.85|1089.35|1073.35|1088.85|1072.85|2
1642992790000|2022-01-24 02:53:10|1088.96|1072.96|1088.79|1072.79|1088.96|1072.96|1088.5|1072.5|3
1642992800000|2022-01-24 02:53:20|1088.65|1072.65|1088.5|1072.5|1088.65|1072.65|1088.5|1072.5|2
1642992810000|2022-01-24 02:53:30|1088.65|1072.65|1089.27|1073.27|1089.27|1073.27|1088.5|1072.5|6
1642992820000|2022-01-24 02:53:40|1089.47|1073.47|1089.43|1073.43|1089.47|1073.47|1089.43|1073.43|2
1642992830000|2022-01-24 02:53:50|1089.48|1073.48|1089.47|1073.47|1089.48|1073.48|1089.43|1073.43|4
1642992840000|2022-01-24 02:54:00|1089.8|1073.8|1089.5|1073.5|1090.5|1074.5|1089.5|1073.5|6
1642992850000|2022-01-24 02:54:10|1089.43|1073.43|1089.05|1073.05|1089.43|1073.43|1089|1073|5
1642992860000|2022-01-24 02:54:20|1089.25|1073.25|1090.72|1074.72|1090.72|1074.72|1089.25|1073.25|14
1642992870000|2022-01-24 02:54:30|1090.79|1074.79|1092|1076|1092.4|1076.4|1090.79|1074.79|12
1642992880000|2022-01-24 02:54:40|1092.09|1076.09|1092.5|1076.5|1092.5|1076.5|1092|1076|12
1642992890000|2022-01-24 02:54:50|1092.34|1076.34|1091|1075|1092.35|1076.35|1091|1075|4
1642992910000|2022-01-24 02:55:10|1091.25|1075.25|1091.5|1075.5|1091.5|1075.5|1091.25|1075.25|2
1642992920000|2022-01-24 02:55:20|1091.36|1075.36|1091.5|1075.5|1091.88|1075.88|1091.23|1075.23|5
1642992940000|2022-01-24 02:55:40|1091.25|1075.25|1091.5|1075.5|1091.5|1075.5|1091.25|1075.25|2
1642992950000|2022-01-24 02:55:50|1090.75|1074.75|1090.5|1074.5|1090.75|1074.75|1090.5|1074.5|4
1642992960000|2022-01-24 02:56:00|1090.15|1074.15|1089.5|1073.5|1090.15|1074.15|1089.5|1073.5|5
1642992970000|2022-01-24 02:56:10|1089.35|1073.35|1089.5|1073.5|1089.5|1073.5|1089.35|1073.35|2
1642992990000|2022-01-24 02:56:30|1089|1073|1089.27|1073.27|1089.27|1073.27|1088.95|1072.95|3
1642993000000|2022-01-24 02:56:40|1089.31|1073.31|1089.2|1073.2|1089.4|1073.4|1089.2|1073.2|3
1642993010000|2022-01-24 02:56:50|1089.5|1073.5|1089.5|1073.5|1089.5|1073.5|1089.5|1073.5|1
1642993020000|2022-01-24 02:57:00|1089.66|1073.66|1089.9|1073.9|1089.9|1073.9|1089.5|1073.5|8
1642993030000|2022-01-24 02:57:10|1090.3|1074.3|1090|1074|1090.3|1074.3|1090|1074|2
1642993040000|2022-01-24 02:57:20|1089.76|1073.76|1089.72|1073.72|1089.76|1073.76|1089.09|1073.09|9
1642993050000|2022-01-24 02:57:30|1089.75|1073.75|1089.21|1073.21|1089.75|1073.75|1089.21|1073.21|5
1642993060000|2022-01-24 02:57:40|1089.5|1073.5|1089.15|1073.15|1089.5|1073.5|1089|1073|6
1642993070000|2022-01-24 02:57:50|1088.65|1072.65|1086.6|1070.6|1088.65|1072.65|1086.6|1070.6|15
1642993080000|2022-01-24 02:58:00|1086.5|1070.5|1086.88|1070.88|1086.88|1070.88|1086.5|1070.5|2
1642993090000|2022-01-24 02:58:10|1086.5|1070.5|1086.55|1070.55|1086.55|1070.55|1086.5|1070.5|2
1642993100000|2022-01-24 02:58:20|1086.45|1070.45|1083.5|1067.5|1086.45|1070.45|1083.5|1067.5|14
1642993110000|2022-01-24 02:58:30|1083.13|1067.13|1083|1067|1083.2|1067.2|1083|1067|6
1642993120000|2022-01-24 02:58:40|1083.25|1067.25|1083.5|1067.5|1084.04|1068.04|1082.42|1066.42|17
1642993130000|2022-01-24 02:58:50|1083.9|1067.9|1084.5|1068.5|1085|1069|1083.9|1067.9|12
1642993140000|2022-01-24 02:59:00|1084.35|1068.35|1083.64|1067.64|1084.5|1068.5|1083.6|1067.6|6
1642993150000|2022-01-24 02:59:10|1084.01|1068.01|1083.64|1067.64|1084.01|1068.01|1083.64|1067.64|3
1642993160000|2022-01-24 02:59:20|1084.24|1068.24|1084.5|1068.5|1084.61|1068.61|1084.01|1068.01|7
1642993170000|2022-01-24 02:59:30|1085|1069|1085.01|1069.01|1085.01|1069.01|1084.51|1068.51|5
1642993180000|2022-01-24 02:59:40|1084.84|1068.84|1085.5|1069.5|1085.86|1069.86|1084.84|1068.84|6
1642993190000|2022-01-24 02:59:50|1085.39|1069.39|1084.65|1068.65|1085.5|1069.5|1084.5|1068.5|6
1642993200000|2022-01-24 03:00:00|1084.5|1068.5|1084.69|1068.69|1084.99|1068.99|1084.5|1068.5|7
1642993210000|2022-01-24 03:00:10|1084.35|1068.35|1084.19|1068.19|1084.35|1068.35|1084.19|1068.19|3
1642993220000|2022-01-24 03:00:20|1084.45|1068.45|1084.69|1068.69|1084.69|1068.69|1084.45|1068.45|3
1642993230000|2022-01-24 03:00:30|1084.9|1068.9|1085.19|1069.19|1085.36|1069.36|1084.69|1068.69|10
1642993240000|2022-01-24 03:00:40|1084.57|1068.57|1084.5|1068.5|1084.57|1068.57|1084.41|1068.41|3
1642993250000|2022-01-24 03:00:50|1084.41|1068.41|1084.5|1068.5|1084.5|1068.5|1084.41|1068.41|2
1642993260000|2022-01-24 03:01:00|1084.35|1068.35|1084.65|1068.65|1084.65|1068.65|1084.35|1068.35|3
1642993270000|2022-01-24 03:01:10|1084.69|1068.69|1084.69|1068.69|1084.69|1068.69|1084.69|1068.69|1
1642993280000|2022-01-24 03:01:20|1084.89|1068.89|1084.8|1068.8|1084.89|1068.89|1084.8|1068.8|2
1642993290000|2022-01-24 03:01:30|1085.1|1069.1|1086.05|1070.05|1086.17|1070.17|1085.1|1069.1|12
1642993300000|2022-01-24 03:01:40|1086.35|1070.35|1086.5|1070.5|1086.5|1070.5|1086.33|1070.33|4
1642993310000|2022-01-24 03:01:50|1086.32|1070.32|1086.18|1070.18|1086.32|1070.32|1086.03|1070.03|4
1642993320000|2022-01-24 03:02:00|1086.09|1070.09|1084.9|1068.9|1086.09|1070.09|1084.65|1068.65|9
1642993330000|2022-01-24 03:02:10|1084.45|1068.45|1083.46|1067.46|1084.45|1068.45|1083.46|1067.46|3
1642993340000|2022-01-24 03:02:20|1083.41|1067.41|1082.91|1066.91|1083.41|1067.41|1082.6|1066.6|4
1642993350000|2022-01-24 03:02:30|1082.5|1066.5|1082.5|1066.5|1082.65|1066.65|1082.38|1066.38|5
1642993360000|2022-01-24 03:02:40|1082.94|1066.94|1085.26|1069.26|1085.4|1069.4|1082.88|1066.88|14
1642993370000|2022-01-24 03:02:50|1085.5|1069.5|1084.79|1068.79|1085.5|1069.5|1084.5|1068.5|4
1642993380000|2022-01-24 03:03:00|1085.15|1069.15|1082.81|1066.81|1085.15|1069.15|1082.81|1066.81|10
1642993390000|2022-01-24 03:03:10|1082.69|1066.69|1082.5|1066.5|1082.83|1066.83|1082.5|1066.5|5
1642993400000|2022-01-24 03:03:20|1082.62|1066.62|1082.62|1066.62|1082.62|1066.62|1082.62|1066.62|1
1642993410000|2022-01-24 03:03:30|1082.69|1066.69|1082.69|1066.69|1083.3|1067.3|1082.69|1066.69|5
1642993420000|2022-01-24 03:03:40|1082.87|1066.87|1083.45|1067.45|1083.5|1067.5|1082.87|1066.87|6
1642993430000|2022-01-24 03:03:50|1083.5|1067.5|1083.5|1067.5|1083.5|1067.5|1083.5|1067.5|1
1642993440000|2022-01-24 03:04:00|1083|1067|1082.5|1066.5|1083.15|1067.15|1082.5|1066.5|4
1642993450000|2022-01-24 03:04:10|1083.05|1067.05|1084.19|1068.19|1084.19|1068.19|1083.05|1067.05|9
1642993460000|2022-01-24 03:04:20|1084.15|1068.15|1084.65|1068.65|1084.65|1068.65|1084|1068|7
1642993470000|2022-01-24 03:04:30|1084.5|1068.5|1084.54|1068.54|1085.5|1069.5|1084.5|1068.5|7
1642993480000|2022-01-24 03:04:40|1084.79|1068.79|1085.5|1069.5|1085.5|1069.5|1084.79|1068.79|9
1642993510000|2022-01-24 03:05:10|1085.78|1069.78|1085.5|1069.5|1085.98|1069.98|1085.5|1069.5|3
1642993520000|2022-01-24 03:05:20|1086.3|1070.3|1086.5|1070.5|1086.5|1070.5|1086.19|1070.19|4
1642993530000|2022-01-24 03:05:30|1086.66|1070.66|1086.5|1070.5|1086.66|1070.66|1086.5|1070.5|2
1642993540000|2022-01-24 03:05:40|1086.41|1070.41|1086.35|1070.35|1086.41|1070.41|1085.95|1069.95|5
1642993550000|2022-01-24 03:05:50|1086.5|1070.5|1086.1|1070.1|1086.5|1070.5|1085.6|1069.6|6
1642993560000|2022-01-24 03:06:00|1085.6|1069.6|1086.23|1070.23|1086.23|1070.23|1085.6|1069.6|6
1642993570000|2022-01-24 03:06:10|1086.26|1070.26|1086.2|1070.2|1086.5|1070.5|1085.95|1069.95|8
1642993580000|2022-01-24 03:06:20|1085.85|1069.85|1085.99|1069.99|1085.99|1069.99|1085.65|1069.65|3
1642993590000|2022-01-24 03:06:30|1086.1|1070.1|1086.1|1070.1|1086.5|1070.5|1086.1|1070.1|9
1642993600000|2022-01-24 03:06:40|1085.7|1069.7|1085.6|1069.6|1085.7|1069.7|1085.6|1069.6|2
1642993610000|2022-01-24 03:06:50|1085.52|1069.52|1084.74|1068.74|1085.6|1069.6|1084.74|1068.74|4
1642993620000|2022-01-24 03:07:00|1084.5|1068.5|1084.5|1068.5|1084.5|1068.5|1084.5|1068.5|1
1642993630000|2022-01-24 03:07:10|1084.62|1068.62|1085.35|1069.35|1085.35|1069.35|1084.5|1068.5|5
1642993650000|2022-01-24 03:07:30|1085.5|1069.5|1086.18|1070.18|1086.3|1070.3|1085.5|1069.5|4
1642993660000|2022-01-24 03:07:40|1085.88|1069.88|1085.88|1069.88|1085.88|1069.88|1085.5|1069.5|3
1642993670000|2022-01-24 03:07:50|1085.5|1069.5|1085.5|1069.5|1085.5|1069.5|1085.5|1069.5|1
1642993680000|2022-01-24 03:08:00|1085.68|1069.68|1086|1070|1086.1|1070.1|1085.55|1069.55|7
1642993690000|2022-01-24 03:08:10|1085.81|1069.81|1085.81|1069.81|1085.81|1069.81|1085.81|1069.81|1
1642993700000|2022-01-24 03:08:20|1085.96|1069.96|1086.4|1070.4|1086.4|1070.4|1085.96|1069.96|3
1642993710000|2022-01-24 03:08:30|1086.35|1070.35|1086|1070|1086.35|1070.35|1086|1070|2
1642993720000|2022-01-24 03:08:40|1085.8|1069.8|1085.9|1069.9|1086.1|1070.1|1085.8|1069.8|7
1642993730000|2022-01-24 03:08:50|1086.15|1070.15|1086|1070|1086.15|1070.15|1085.5|1069.5|6
1642993740000|2022-01-24 03:09:00|1086.5|1070.5|1085.69|1069.69|1086.5|1070.5|1085.31|1069.31|6
1642993750000|2022-01-24 03:09:10|1085.87|1069.87|1085.5|1069.5|1086|1070|1085.5|1069.5|7
1642993760000|2022-01-24 03:09:20|1085.35|1069.35|1085.31|1069.31|1085.35|1069.35|1085.31|1069.31|6
1642993780000|2022-01-24 03:09:40|1084.81|1068.81|1084.5|1068.5|1084.81|1068.81|1084.5|1068.5|2
1642993790000|2022-01-24 03:09:50|1084.37|1068.37|1083.5|1067.5|1084.5|1068.5|1083.5|1067.5|7
1642993800000|2022-01-24 03:10:00|1083.1|1067.1|1082.92|1066.92|1083.1|1067.1|1082.92|1066.92|2
1642993810000|2022-01-24 03:10:10|1083.1|1067.1|1083.2|1067.2|1083.2|1067.2|1083|1067|4
1642993820000|2022-01-24 03:10:20|1083.5|1067.5|1084.5|1068.5|1084.61|1068.61|1083.5|1067.5|7
1642993830000|2022-01-24 03:10:30|1084.66|1068.66|1084.5|1068.5|1084.72|1068.72|1084.5|1068.5|4
1642993840000|2022-01-24 03:10:40|1084.72|1068.72|1084.6|1068.6|1085.03|1069.03|1084.6|1068.6|5
1642993850000|2022-01-24 03:10:50|1084.66|1068.66|1084.5|1068.5|1084.66|1068.66|1084.5|1068.5|2
1642993860000|2022-01-24 03:11:00|1084.72|1068.72|1086.3|1070.3|1086.3|1070.3|1084.48|1068.48|11
1642993870000|2022-01-24 03:11:10|1086.17|1070.17|1086|1070|1086.29|1070.29|1085.7|1069.7|7
1642993880000|2022-01-24 03:11:20|1086.3|1070.3|1086.18|1070.18|1086.3|1070.3|1086.18|1070.18|4
1642993890000|2022-01-24 03:11:30|1086.5|1070.5|1086|1070|1086.52|1070.52|1086|1070|8
1642993900000|2022-01-24 03:11:40|1085.8|1069.8|1085.5|1069.5|1085.8|1069.8|1085.5|1069.5|2
1642993930000|2022-01-24 03:12:10|1085.45|1069.45|1085.5|1069.5|1085.5|1069.5|1085.45|1069.45|2
1642993940000|2022-01-24 03:12:20|1085.59|1069.59|1085.5|1069.5|1085.59|1069.59|1085.5|1069.5|2
1642993950000|2022-01-24 03:12:30|1085.63|1069.63|1085.5|1069.5|1085.75|1069.75|1085.5|1069.5|5
1642993960000|2022-01-24 03:12:40|1085.29|1069.29|1084.5|1068.5|1085.5|1069.5|1084.5|1068.5|6
1642993970000|2022-01-24 03:12:50|1084.53|1068.53|1084.53|1068.53|1084.53|1068.53|1084.53|1068.53|1
1642993980000|2022-01-24 03:13:00|1084.5|1068.5|1084.5|1068.5|1084.55|1068.55|1084.5|1068.5|4
1642993990000|2022-01-24 03:13:10|1084.53|1068.53|1084.53|1068.53|1084.53|1068.53|1084.53|1068.53|1
1642994000000|2022-01-24 03:13:20|1084.56|1068.56|1084.5|1068.5|1084.56|1068.56|1084.5|1068.5|2
1642994010000|2022-01-24 03:13:30|1084.75|1068.75|1085.5|1069.5|1085.51|1069.51|1084.5|1068.5|5
1642994020000|2022-01-24 03:13:40|1085.65|1069.65|1085.5|1069.5|1085.65|1069.65|1085.5|1069.5|2
1642994030000|2022-01-24 03:13:50|1085.85|1069.85|1085.9|1069.9|1085.9|1069.9|1085.85|1069.85|2
1642994040000|2022-01-24 03:14:00|1085.5|1069.5|1085.5|1069.5|1085.7|1069.7|1085.5|1069.5|3
1642994050000|2022-01-24 03:14:10|1085.55|1069.55|1085.55|1069.55|1085.55|1069.55|1085.55|1069.55|1
1642994060000|2022-01-24 03:14:20|1086.15|1070.15|1085.65|1069.65|1086.15|1070.15|1085.65|1069.65|3
1642994070000|2022-01-24 03:14:30|1086|1070|1086.3|1070.3|1086.4|1070.4|1086|1070|5
1642994080000|2022-01-24 03:14:40|1086.35|1070.35|1086.35|1070.35|1086.35|1070.35|1086.35|1070.35|1
1642994090000|2022-01-24 03:14:50|1086.23|1070.23|1086.59|1070.59|1086.71|1070.71|1086.23|1070.23|4
1642994100000|2022-01-24 03:15:00|1086.9|1070.9|1086.8|1070.8|1086.99|1070.99|1086.8|1070.8|4
1642994120000|2022-01-24 03:15:20|1086.9|1070.9|1086.49|1070.49|1086.9|1070.9|1086.49|1070.49|2
1642994130000|2022-01-24 03:15:30|1086.21|1070.21|1085.95|1069.95|1086.49|1070.49|1085.95|1069.95|6
1642994140000|2022-01-24 03:15:40|1085.7|1069.7|1085.5|1069.5|1085.7|1069.7|1085.5|1069.5|2
1642994150000|2022-01-24 03:15:50|1085.13|1069.13|1085.25|1069.25|1085.25|1069.25|1085.13|1069.13|2
1642994160000|2022-01-24 03:16:00|1084.75|1068.75|1084.5|1068.5|1084.85|1068.85|1084.5|1068.5|3
1642994170000|2022-01-24 03:16:10|1085.28|1069.28|1085.5|1069.5|1086.06|1070.06|1085.28|1069.28|6
1642994180000|2022-01-24 03:16:20|1085.77|1069.77|1085.63|1069.63|1085.77|1069.77|1085.63|1069.63|2
1642994190000|2022-01-24 03:16:30|1085.77|1069.77|1086.25|1070.25|1086.25|1070.25|1085.5|1069.5|4
1642994200000|2022-01-24 03:16:40|1086.12|1070.12|1086.25|1070.25|1086.25|1070.25|1086.12|1070.12|2
1642994210000|2022-01-24 03:16:50|1086.5|1070.5|1086.5|1070.5|1086.65|1070.65|1086.38|1070.38|7
1642994220000|2022-01-24 03:17:00|1086.6|1070.6|1086.5|1070.5|1086.6|1070.6|1086.5|1070.5|2
1642994230000|2022-01-24 03:17:10|1086.67|1070.67|1087.45|1071.45|1087.45|1071.45|1086.5|1070.5|9
1642994240000|2022-01-24 03:17:20|1087.32|1071.32|1087.5|1071.5|1087.63|1071.63|1087.3|1071.3|7
1642994250000|2022-01-24 03:17:30|1087.17|1071.17|1087.5|1071.5|1087.5|1071.5|1087|1071|5
1642994260000|2022-01-24 03:17:40|1087.72|1071.72|1087.88|1071.88|1088.18|1072.18|1087.68|1071.68|5
1642994270000|2022-01-24 03:17:50|1088.15|1072.15|1088|1072|1088.4|1072.4|1087.9|1071.9|4
1642994280000|2022-01-24 03:18:00|1088.19|1072.19|1088.09|1072.09|1088.2|1072.2|1088.09|1072.09|3
1642994290000|2022-01-24 03:18:10|1088.22|1072.22|1088.19|1072.19|1088.68|1072.68|1088.06|1072.06|9
1642994300000|2022-01-24 03:18:20|1088.35|1072.35|1088.6|1072.6|1088.6|1072.6|1088.35|1072.35|3
1642994310000|2022-01-24 03:18:30|1088.95|1072.95|1090.4|1074.4|1090.4|1074.4|1088.95|1072.95|7
1642994320000|2022-01-24 03:18:40|1090.09|1074.09|1090.31|1074.31|1090.35|1074.35|1090.09|1074.09|4
1642994330000|2022-01-24 03:18:50|1090.4|1074.4|1089.8|1073.8|1090.4|1074.4|1089.8|1073.8|3
1642994340000|2022-01-24 03:19:00|1089.47|1073.47|1089.49|1073.49|1089.53|1073.53|1089.19|1073.19|6
1642994350000|2022-01-24 03:19:10|1089.95|1073.95|1089.82|1073.82|1089.95|1073.95|1089.82|1073.82|2
1642994360000|2022-01-24 03:19:20|1089.65|1073.65|1089.82|1073.82|1089.82|1073.82|1089.65|1073.65|2
1642994370000|2022-01-24 03:19:30|1089.65|1073.65|1089.6|1073.6|1089.93|1073.93|1089.6|1073.6|5
1642994380000|2022-01-24 03:19:40|1089.73|1073.73|1090|1074|1090|1074|1089.73|1073.73|3
1642994410000|2022-01-24 03:20:10|1089.5|1073.5|1089.5|1073.5|1089.5|1073.5|1089.5|1073.5|1
1642994420000|2022-01-24 03:20:20|1089.63|1073.63|1089.5|1073.5|1089.75|1073.75|1089.5|1073.5|4
1642994430000|2022-01-24 03:20:30|1089|1073|1088.5|1072.5|1089|1073|1088.5|1072.5|4
1642994440000|2022-01-24 03:20:40|1088.79|1072.79|1089.25|1073.25|1089.25|1073.25|1088.72|1072.72|4
1642994450000|2022-01-24 03:20:50|1089.16|1073.16|1089.25|1073.25|1089.25|1073.25|1089.16|1073.16|2
1642994460000|2022-01-24 03:21:00|1089|1073|1088.85|1072.85|1089|1073|1088.85|1072.85|2
1642994470000|2022-01-24 03:21:10|1088.96|1072.96|1088.96|1072.96|1088.96|1072.96|1088.96|1072.96|1
1642994480000|2022-01-24 03:21:20|1088.88|1072.88|1088.88|1072.88|1088.88|1072.88|1088.88|1072.88|1
1642994490000|2022-01-24 03:21:30|1088.5|1072.5|1088.79|1072.79|1088.79|1072.79|1088.5|1072.5|2
1642994500000|2022-01-24 03:21:40|1089|1073|1089|1073|1089|1073|1089|1073|1
1642994510000|2022-01-24 03:21:50|1089.25|1073.25|1089.21|1073.21|1089.25|1073.25|1089.21|1073.21|2
1642994520000|2022-01-24 03:22:00|1089.3|1073.3|1089.05|1073.05|1089.3|1073.3|1089.05|1073.05|2
1642994530000|2022-01-24 03:22:10|1089.11|1073.11|1089.11|1073.11|1089.11|1073.11|1089.11|1073.11|1
1642994540000|2022-01-24 03:22:20|1089.1|1073.1|1089.51|1073.51|1089.52|1073.52|1089.1|1073.1|6
1642994550000|2022-01-24 03:22:30|1089.85|1073.85|1089.86|1073.86|1090.21|1074.21|1089.85|1073.85|5
1642994560000|2022-01-24 03:22:40|1089.5|1073.5|1089.34|1073.34|1089.5|1073.5|1089.34|1073.34|2
1642994570000|2022-01-24 03:22:50|1089.5|1073.5|1089.5|1073.5|1089.5|1073.5|1089.5|1073.5|1
1642994580000|2022-01-24 03:23:00|1089.23|1073.23|1088.84|1072.84|1089.23|1073.23|1088.84|1072.84|3
1642994600000|2022-01-24 03:23:20|1088.5|1072.5|1088.5|1072.5|1088.5|1072.5|1088.5|1072.5|1
1642994610000|2022-01-24 03:23:30|1088|1072|1088|1072|1088|1072|1088|1072|1
1642994620000|2022-01-24 03:23:40|1087.5|1071.5|1087.5|1071.5|1087.5|1071.5|1087.5|1071.5|1
1642994630000|2022-01-24 03:23:50|1087.6|1071.6|1087.5|1071.5|1087.6|1071.6|1087.5|1071.5|2
1642994640000|2022-01-24 03:24:00|1087.55|1071.55|1088.62|1072.62|1088.71|1072.71|1087.55|1071.55|9
1642994650000|2022-01-24 03:24:10|1088.5|1072.5|1089.59|1073.59|1089.59|1073.59|1088.5|1072.5|7
1642994660000|2022-01-24 03:24:20|1089.75|1073.75|1089.96|1073.96|1090.44|1074.44|1089.75|1073.75|9
1642994670000|2022-01-24 03:24:30|1089.97|1073.97|1089.97|1073.97|1090.44|1074.44|1089.97|1073.97|4
1642994680000|2022-01-24 03:24:40|1089.86|1073.86|1089.5|1073.5|1089.86|1073.86|1089.5|1073.5|7
1642994690000|2022-01-24 03:24:50|1089.62|1073.62|1089.63|1073.63|1089.77|1073.77|1089.58|1073.58|4
1642994700000|2022-01-24 03:25:00|1089.5|1073.5|1088.5|1072.5|1089.5|1073.5|1088.5|1072.5|4
1642994710000|2022-01-24 03:25:10|1087.83|1071.83|1088|1072|1088.4|1072.4|1087.83|1071.83|4
1642994730000|2022-01-24 03:25:30|1087|1071|1086.62|1070.62|1087|1071|1086.5|1070.5|6
1642994740000|2022-01-24 03:25:40|1086.5|1070.5|1086.63|1070.63|1086.88|1070.88|1086.41|1070.41|12
1642994750000|2022-01-24 03:25:50|1086.5|1070.5|1087.39|1071.39|1087.39|1071.39|1086.5|1070.5|9
1642994760000|2022-01-24 03:26:00|1087.5|1071.5|1087.68|1071.68|1087.68|1071.68|1087.5|1071.5|2
1642994770000|2022-01-24 03:26:10|1087.5|1071.5|1087.5|1071.5|1087.65|1071.65|1087.46|1071.46|7
1642994780000|2022-01-24 03:26:20|1087.51|1071.51|1088.47|1072.47|1088.47|1072.47|1087.51|1071.51|7
1642994790000|2022-01-24 03:26:30|1088.5|1072.5|1088.5|1072.5|1088.5|1072.5|1088.5|1072.5|1
1642994800000|2022-01-24 03:26:40|1088.47|1072.47|1088.5|1072.5|1088.9|1072.9|1088.47|1072.47|6
1642994810000|2022-01-24 03:26:50|1088.68|1072.68|1089.6|1073.6|1089.6|1073.6|1088.5|1072.5|5
1642994820000|2022-01-24 03:27:00|1089.31|1073.31|1089.64|1073.64|1089.91|1073.91|1089.21|1073.21|9
1642994830000|2022-01-24 03:27:10|1089.5|1073.5|1088.84|1072.84|1089.5|1073.5|1088.84|1072.84|4
1642994840000|2022-01-24 03:27:20|1088.56|1072.56|1088.59|1072.59|1088.65|1072.65|1088.5|1072.5|4
1642994850000|2022-01-24 03:27:30|1088.5|1072.5|1087.86|1071.86|1088.5|1072.5|1087.6|1071.6|5
1642994860000|2022-01-24 03:27:40|1088.05|1072.05|1088.5|1072.5|1089.12|1073.12|1088.05|1072.05|10
1642994870000|2022-01-24 03:27:50|1088.69|1072.69|1088.67|1072.67|1088.69|1072.69|1088.67|1072.67|2
1642994880000|2022-01-24 03:28:00|1088.56|1072.56|1088.5|1072.5|1089.1|1073.1|1088.5|1072.5|3
1642994890000|2022-01-24 03:28:10|1088.8|1072.8|1088.75|1072.75|1088.88|1072.88|1088.5|1072.5|5
1642994900000|2022-01-24 03:28:20|1088.53|1072.53|1089.6|1073.6|1089.6|1073.6|1088.5|1072.5|11
1642994910000|2022-01-24 03:28:30|1089.8|1073.8|1089.5|1073.5|1090.08|1074.08|1089.5|1073.5|5
1642994920000|2022-01-24 03:28:40|1089.67|1073.67|1089.65|1073.65|1089.89|1073.89|1089.53|1073.53|6
1642994930000|2022-01-24 03:28:50|1089.7|1073.7|1090.16|1074.16|1090.47|1074.47|1089.7|1073.7|9
1642994940000|2022-01-24 03:29:00|1090.17|1074.17|1090.5|1074.5|1090.85|1074.85|1090.17|1074.17|8
1642994950000|2022-01-24 03:29:10|1090.66|1074.66|1090.63|1074.63|1090.74|1074.74|1090.5|1074.5|5
1642994960000|2022-01-24 03:29:20|1090.5|1074.5|1090.5|1074.5|1091.3|1075.3|1090.5|1074.5|6
1642994970000|2022-01-24 03:29:30|1090.95|1074.95|1091.16|1075.16|1091.45|1075.45|1090.8|1074.8|4
1642994980000|2022-01-24 03:29:40|1091.25|1075.25|1089.7|1073.7|1091.25|1075.25|1089.7|1073.7|7
1642994990000|2022-01-24 03:29:50|1089.91|1073.91|1089.91|1073.91|1089.91|1073.91|1089.91|1073.91|1
1642995000000|2022-01-24 03:30:00|1089.88|1073.88|1090.5|1074.5|1090.5|1074.5|1089.88|1073.88|5
1642995010000|2022-01-24 03:30:10|1090.55|1074.55|1090.6|1074.6|1090.85|1074.85|1090.41|1074.41|6
1642995020000|2022-01-24 03:30:20|1090.7|1074.7|1090.7|1074.7|1090.95|1074.95|1090.7|1074.7|3
1642995030000|2022-01-24 03:30:30|1090.6|1074.6|1091.12|1075.12|1091.41|1075.41|1090.6|1074.6|10
1642995050000|2022-01-24 03:30:50|1091.25|1075.25|1091.12|1075.12|1091.25|1075.25|1091.12|1075.12|3
1642995060000|2022-01-24 03:31:00|1091.25|1075.25|1091.12|1075.12|1091.25|1075.25|1091.12|1075.12|2
1642995070000|2022-01-24 03:31:10|1090.96|1074.96|1090.62|1074.62|1090.96|1074.96|1090.62|1074.62|6
1642995080000|2022-01-24 03:31:20|1090.77|1074.77|1090.77|1074.77|1090.77|1074.77|1090.77|1074.77|1
1642995090000|2022-01-24 03:31:30|1090.62|1074.62|1091.5|1075.5|1091.5|1075.5|1090.62|1074.62|6
1642995110000|2022-01-24 03:31:50|1091.48|1075.48|1091.6|1075.6|1091.8|1075.8|1091.48|1075.48|3
1642995120000|2022-01-24 03:32:00|1091.7|1075.7|1091.49|1075.49|1091.74|1075.74|1091.49|1075.49|6
1642995130000|2022-01-24 03:32:10|1091.7|1075.7|1091.74|1075.74|1091.74|1075.74|1091.7|1075.7|2
1642995140000|2022-01-24 03:32:20|1092.06|1076.06|1091.91|1075.91|1092.06|1076.06|1091.5|1075.5|8
1642995150000|2022-01-24 03:32:30|1091.74|1075.74|1091.74|1075.74|1091.74|1075.74|1091.74|1075.74|1
1642995160000|2022-01-24 03:32:40|1091.6|1075.6|1092.24|1076.24|1092.29|1076.29|1091.6|1075.6|6
1642995170000|2022-01-24 03:32:50|1092.43|1076.43|1092.63|1076.63|1092.63|1076.63|1092.43|1076.43|4
1642995180000|2022-01-24 03:33:00|1092.5|1076.5|1092.75|1076.75|1092.79|1076.79|1092.41|1076.41|8
1642995190000|2022-01-24 03:33:10|1092.61|1076.61|1092.7|1076.7|1092.7|1076.7|1092.58|1076.58|4
1642995200000|2022-01-24 03:33:20|1092.63|1076.63|1092.5|1076.5|1092.8|1076.8|1092.5|1076.5|5
1642995210000|2022-01-24 03:33:30|1092.61|1076.61|1092.61|1076.61|1092.61|1076.61|1092.61|1076.61|1
1642995220000|2022-01-24 03:33:40|1092.5|1076.5|1092.5|1076.5|1092.5|1076.5|1092.5|1076.5|1
1642995250000|2022-01-24 03:34:10|1092.63|1076.63|1092.63|1076.63|1092.63|1076.63|1092.63|1076.63|1
1642995260000|2022-01-24 03:34:20|1092.83|1076.83|1093|1077|1093.1|1077.1|1092.83|1076.83|6
1642995270000|2022-01-24 03:34:30|1093.43|1077.43|1094|1078|1094|1078|1093.43|1077.43|6
1642995320000|2022-01-24 03:35:20|1093.63|1077.63|1093.5|1077.5|1093.63|1077.63|1093.5|1077.5|2
1642995330000|2022-01-24 03:35:30|1093.63|1077.63|1093.7|1077.7|1094|1078|1093.46|1077.46|5
1642995340000|2022-01-24 03:35:40|1093.81|1077.81|1094|1078|1094|1078|1093.7|1077.7|3
1642995350000|2022-01-24 03:35:50|1094.26|1078.26|1094.59|1078.59|1094.74|1078.74|1094.26|1078.26|5
1642995360000|2022-01-24 03:36:00|1094.74|1078.74|1094.74|1078.74|1094.74|1078.74|1094.74|1078.74|1
1642995400000|2022-01-24 03:36:40|1094.9|1078.9|1094.74|1078.74|1094.9|1078.9|1094.7|1078.7|4
1642995410000|2022-01-24 03:36:50|1094.72|1078.72|1094.89|1078.89|1094.89|1078.89|1094.5|1078.5|5
1642995420000|2022-01-24 03:37:00|1094.9|1078.9|1095.05|1079.05|1095.35|1079.35|1094.65|1078.65|9
1642995430000|2022-01-24 03:37:10|1095.34|1079.34|1095.34|1079.34|1095.34|1079.34|1095.34|1079.34|1
1642995440000|2022-01-24 03:37:20|1094.89|1078.89|1094.84|1078.84|1094.89|1078.89|1094.84|1078.84|2
1642995450000|2022-01-24 03:37:30|1095.25|1079.25|1095.5|1079.5|1095.55|1079.55|1095.25|1079.25|3
1642995460000|2022-01-24 03:37:40|1095.48|1079.48|1095.5|1079.5|1095.5|1079.5|1095.48|1079.48|2
1642995470000|2022-01-24 03:37:50|1096|1080|1095.5|1079.5|1096|1080|1095.5|1079.5|4
1642995480000|2022-01-24 03:38:00|1095.48|1079.48|1095.48|1079.48|1095.48|1079.48|1095.48|1079.48|1
1642995490000|2022-01-24 03:38:10|1095.5|1079.5|1095.24|1079.24|1095.5|1079.5|1095.24|1079.24|3
1642995520000|2022-01-24 03:38:40|1094.7|1078.7|1095.12|1079.12|1095.22|1079.22|1094.7|1078.7|3
1642995530000|2022-01-24 03:38:50|1095.24|1079.24|1094.72|1078.72|1095.47|1079.47|1094.65|1078.65|5
1642995540000|2022-01-24 03:39:00|1094.97|1078.97|1094.67|1078.67|1095.26|1079.26|1094.67|1078.67|12
1642995560000|2022-01-24 03:39:20|1094.85|1078.85|1094.66|1078.66|1094.86|1078.86|1094.5|1078.5|4
1642995570000|2022-01-24 03:39:30|1094.59|1078.59|1094.62|1078.62|1095.03|1079.03|1094.59|1078.59|4
1642995580000|2022-01-24 03:39:40|1094.53|1078.53|1094.61|1078.61|1094.61|1078.61|1094.53|1078.53|2
1642995590000|2022-01-24 03:39:50|1094.86|1078.86|1094.61|1078.61|1094.86|1078.86|1094.59|1078.59|3
1642995600000|2022-01-24 03:40:00|1094.5|1078.5|1094.66|1078.66|1094.66|1078.66|1094.5|1078.5|2
1642995610000|2022-01-24 03:40:10|1094.63|1078.63|1094.78|1078.78|1094.78|1078.78|1094.63|1078.63|2
1642995620000|2022-01-24 03:40:20|1094.59|1078.59|1094.69|1078.69|1094.69|1078.69|1094.59|1078.59|2
1642995630000|2022-01-24 03:40:30|1094.99|1078.99|1094.99|1078.99|1094.99|1078.99|1094.99|1078.99|1
1642995640000|2022-01-24 03:40:40|1095.18|1079.18|1095.38|1079.38|1095.5|1079.5|1095.18|1079.18|6
1642995650000|2022-01-24 03:40:50|1095.23|1079.23|1095.2|1079.2|1095.23|1079.23|1095.19|1079.19|4
1642995660000|2022-01-24 03:41:00|1095.19|1079.19|1094.5|1078.5|1095.19|1079.19|1094.5|1078.5|3
1642995670000|2022-01-24 03:41:10|1094.42|1078.42|1093.5|1077.5|1094.42|1078.42|1093.5|1077.5|4
1642995680000|2022-01-24 03:41:20|1093.36|1077.36|1093.35|1077.35|1093.36|1077.36|1093.35|1077.35|2
1642995690000|2022-01-24 03:41:30|1093|1077|1091.93|1075.93|1093|1077|1091.93|1075.93|4
1642995700000|2022-01-24 03:41:40|1092.2|1076.2|1092.08|1076.08|1092.29|1076.29|1091.93|1075.93|7
1642995710000|2022-01-24 03:41:50|1091.8|1075.8|1092.49|1076.49|1092.49|1076.49|1091.8|1075.8|8
1642995720000|2022-01-24 03:42:00|1092.9|1076.9|1092.5|1076.5|1093.3|1077.3|1092.5|1076.5|4
1642995750000|2022-01-24 03:42:30|1092.69|1076.69|1092.5|1076.5|1092.77|1076.77|1092.5|1076.5|3
1642995760000|2022-01-24 03:42:40|1092.43|1076.43|1092.43|1076.43|1092.43|1076.43|1092.43|1076.43|1
1642995780000|2022-01-24 03:43:00|1092.55|1076.55|1092.55|1076.55|1092.55|1076.55|1092.55|1076.55|1
1642995790000|2022-01-24 03:43:10|1092.63|1076.63|1092.55|1076.55|1092.63|1076.63|1092.55|1076.55|2
1642995800000|2022-01-24 03:43:20|1092.5|1076.5|1092.5|1076.5|1092.5|1076.5|1092.5|1076.5|1
1642995850000|2022-01-24 03:44:10|1091.44|1075.44|1090.5|1074.5|1091.44|1075.44|1090.5|1074.5|5
1642995880000|2022-01-24 03:44:40|1090.63|1074.63|1091.5|1075.5|1091.5|1075.5|1090.63|1074.63|5
1642995890000|2022-01-24 03:44:50|1091.68|1075.68|1091.5|1075.5|1091.68|1075.68|1091.5|1075.5|2
1642995900000|2022-01-24 03:45:00|1091.68|1075.68|1091.7|1075.7|1091.7|1075.7|1091.5|1075.5|5
1642995910000|2022-01-24 03:45:10|1091.5|1075.5|1092.37|1076.37|1092.48|1076.48|1091.5|1075.5|6
1642995920000|2022-01-24 03:45:20|1092.15|1076.15|1091.88|1075.88|1092.39|1076.39|1091.55|1075.55|8
1642995930000|2022-01-24 03:45:30|1091.89|1075.89|1091.89|1075.89|1091.89|1075.89|1091.88|1075.88|5
1642995940000|2022-01-24 03:45:40|1091.88|1075.88|1091.88|1075.88|1091.88|1075.88|1091.88|1075.88|1
1642995950000|2022-01-24 03:45:50|1091.66|1075.66|1091.8|1075.8|1092.2|1076.2|1091.5|1075.5|7
1642995970000|2022-01-24 03:46:10|1092.15|1076.15|1092.48|1076.48|1092.48|1076.48|1092.15|1076.15|4
1642995980000|2022-01-24 03:46:20|1092.61|1076.61|1092.49|1076.49|1092.66|1076.66|1092.49|1076.49|3
1642995990000|2022-01-24 03:46:30|1092.66|1076.66|1092.48|1076.48|1092.66|1076.66|1092.48|1076.48|4
1642996000000|2022-01-24 03:46:40|1092.56|1076.56|1092.48|1076.48|1092.56|1076.56|1092.48|1076.48|4
1642996020000|2022-01-24 03:47:00|1092.85|1076.85|1092.85|1076.85|1092.85|1076.85|1092.85|1076.85|1
1642996030000|2022-01-24 03:47:10|1092.75|1076.75|1092.75|1076.75|1092.75|1076.75|1092.75|1076.75|1
1642996040000|2022-01-24 03:47:20|1092.65|1076.65|1093.5|1077.5|1093.5|1077.5|1092.65|1076.65|8
1642996050000|2022-01-24 03:47:30|1093.46|1077.46|1093.66|1077.66|1093.66|1077.66|1093.45|1077.45|5
1642996060000|2022-01-24 03:47:40|1093.5|1077.5|1093.5|1077.5|1093.5|1077.5|1093.5|1077.5|1
1642996070000|2022-01-24 03:47:50|1093.21|1077.21|1093.5|1077.5|1093.5|1077.5|1093.21|1077.21|3
1642996080000|2022-01-24 03:48:00|1093.38|1077.38|1093.5|1077.5|1093.5|1077.5|1093.38|1077.38|2
1642996100000|2022-01-24 03:48:20|1093.6|1077.6|1093.87|1077.87|1093.94|1077.94|1093.6|1077.6|4
1642996110000|2022-01-24 03:48:30|1093.8|1077.8|1093.87|1077.87|1093.88|1077.88|1093.8|1077.8|4
1642996130000|2022-01-24 03:48:50|1093.95|1077.95|1093.76|1077.76|1093.95|1077.95|1093.76|1077.76|2
1642996140000|2022-01-24 03:49:00|1093.66|1077.66|1093.66|1077.66|1093.66|1077.66|1093.66|1077.66|1
1642996150000|2022-01-24 03:49:10|1093.53|1077.53|1093.3|1077.3|1093.53|1077.53|1093.3|1077.3|2
1642996160000|2022-01-24 03:49:20|1093.2|1077.2|1093.5|1077.5|1093.5|1077.5|1093.2|1077.2|3
1642996170000|2022-01-24 03:49:30|1093.77|1077.77|1094.07|1078.07|1094.25|1078.25|1093.66|1077.66|8
1642996180000|2022-01-24 03:49:40|1094.25|1078.25|1094.25|1078.25|1094.25|1078.25|1094.25|1078.25|1
1642996190000|2022-01-24 03:49:50|1094.5|1078.5|1094.9|1078.9|1094.9|1078.9|1094.5|1078.5|2
1642996200000|2022-01-24 03:50:00|1095.28|1079.28|1095.2|1079.2|1095.38|1079.38|1094.88|1078.88|6
1642996210000|2022-01-24 03:50:10|1095.27|1079.27|1096.75|1080.75|1096.79|1080.79|1095.27|1079.27|8
1642996220000|2022-01-24 03:50:20|1096.79|1080.79|1096.5|1080.5|1096.8|1080.8|1096.5|1080.5|4
1642996230000|2022-01-24 03:50:30|1096.4|1080.4|1096.4|1080.4|1096.54|1080.54|1096.4|1080.4|4
1642996240000|2022-01-24 03:50:40|1096.54|1080.54|1096.68|1080.68|1097.01|1081.01|1096.53|1080.53|9
1642996250000|2022-01-24 03:50:50|1096.5|1080.5|1096.5|1080.5|1096.5|1080.5|1096.39|1080.39|3
1642996260000|2022-01-24 03:51:00|1096.29|1080.29|1096.15|1080.15|1096.5|1080.5|1096.05|1080.05|5
1642996270000|2022-01-24 03:51:10|1095.99|1079.99|1096|1080|1096|1080|1095.99|1079.99|2
1642996280000|2022-01-24 03:51:20|1095.5|1079.5|1094.92|1078.92|1095.5|1079.5|1094.74|1078.74|8
1642996290000|2022-01-24 03:51:30|1095.12|1079.12|1094.5|1078.5|1095.12|1079.12|1094.5|1078.5|4
1642996300000|2022-01-24 03:51:40|1094.64|1078.64|1094.85|1078.85|1094.85|1078.85|1094.5|1078.5|6
1642996310000|2022-01-24 03:51:50|1095.3|1079.3|1095.5|1079.5|1095.5|1079.5|1095.22|1079.22|6
1642996320000|2022-01-24 03:52:00|1095.65|1079.65|1096.18|1080.18|1096.21|1080.21|1095.65|1079.65|6
1642996330000|2022-01-24 03:52:10|1096.26|1080.26|1096.7|1080.7|1096.7|1080.7|1096.26|1080.26|3
1642996350000|2022-01-24 03:52:30|1096.9|1080.9|1096.9|1080.9|1096.9|1080.9|1096.9|1080.9|1
1642996360000|2022-01-24 03:52:40|1096.57|1080.57|1096.68|1080.68|1096.7|1080.7|1096.57|1080.57|4
1642996370000|2022-01-24 03:52:50|1096.74|1080.74|1096.75|1080.75|1096.75|1080.75|1096.7|1080.7|4
1642996380000|2022-01-24 03:53:00|1096.81|1080.81|1096.75|1080.75|1096.81|1080.81|1096.75|1080.75|2
1642996390000|2022-01-24 03:53:10|1096.95|1080.95|1098.53|1082.53|1098.53|1082.53|1096.95|1080.95|9
1642996400000|2022-01-24 03:53:20|1098.5|1082.5|1098.75|1082.75|1098.75|1082.75|1098.5|1082.5|4
1642996410000|2022-01-24 03:53:30|1098.53|1082.53|1098.66|1082.66|1098.66|1082.66|1098.53|1082.53|2
1642996420000|2022-01-24 03:53:40|1098.5|1082.5|1098.55|1082.55|1098.85|1082.85|1098.5|1082.5|4
1642996430000|2022-01-24 03:53:50|1099.05|1083.05|1098.38|1082.38|1099.2|1083.2|1098.38|1082.38|6
1642996440000|2022-01-24 03:54:00|1098.28|1082.28|1098.21|1082.21|1098.28|1082.28|1098.21|1082.21|2
1642996460000|2022-01-24 03:54:20|1098.1|1082.1|1097.76|1081.76|1098.21|1082.21|1097.76|1081.76|3
1642996480000|2022-01-24 03:54:40|1097.8|1081.8|1097.8|1081.8|1097.8|1081.8|1097.8|1081.8|1
1642996490000|2022-01-24 03:54:50|1097.55|1081.55|1098.77|1082.77|1098.95|1082.95|1097.55|1081.55|7
1642996500000|2022-01-24 03:55:00|1099.1|1083.1|1100.5|1084.5|1100.5|1084.5|1098.85|1082.85|18
1642996510000|2022-01-24 03:55:10|1100.37|1084.37|1099.87|1083.87|1100.37|1084.37|1099.85|1083.85|7
1642996530000|2022-01-24 03:55:30|1099.75|1083.75|1100.03|1084.03|1100.03|1084.03|1099.75|1083.75|2
1642996540000|2022-01-24 03:55:40|1100.12|1084.12|1100.26|1084.26|1100.26|1084.26|1100.12|1084.12|3
1642996550000|2022-01-24 03:55:50|1100.37|1084.37|1100.18|1084.18|1100.37|1084.37|1100.18|1084.18|2
1642996560000|2022-01-24 03:56:00|1100.32|1084.32|1100|1084|1100.32|1084.32|1100|1084|3
1642996570000|2022-01-24 03:56:10|1099.87|1083.87|1098.9|1082.9|1099.87|1083.87|1098.7|1082.7|6
1642996580000|2022-01-24 03:56:20|1098.7|1082.7|1098.5|1082.5|1098.7|1082.7|1098.5|1082.5|2
1642996590000|2022-01-24 03:56:30|1098.4|1082.4|1097.7|1081.7|1098.4|1082.4|1097.64|1081.64|6
1642996600000|2022-01-24 03:56:40|1097.75|1081.75|1097.8|1081.8|1097.8|1081.8|1097.5|1081.5|3
1642996610000|2022-01-24 03:56:50|1098.1|1082.1|1098.05|1082.05|1098.1|1082.1|1097.65|1081.65|4
1642996620000|2022-01-24 03:57:00|1098.19|1082.19|1098.45|1082.45|1098.5|1082.5|1098.19|1082.19|7
1642996630000|2022-01-24 03:57:10|1098.5|1082.5|1098.88|1082.88|1098.88|1082.88|1098.5|1082.5|5
1642996640000|2022-01-24 03:57:20|1099|1083|1099.35|1083.35|1099.35|1083.35|1099|1083|5
1642996650000|2022-01-24 03:57:30|1099.25|1083.25|1098.5|1082.5|1099.25|1083.25|1098.5|1082.5|3
1642996660000|2022-01-24 03:57:40|1098.72|1082.72|1097.84|1081.84|1098.72|1082.72|1097.84|1081.84|5
1642996670000|2022-01-24 03:57:50|1097.83|1081.83|1097.5|1081.5|1097.86|1081.86|1097.5|1081.5|5
1642996680000|2022-01-24 03:58:00|1097.65|1081.65|1097.5|1081.5|1097.65|1081.65|1097.5|1081.5|2
1642996690000|2022-01-24 03:58:10|1097.59|1081.59|1098.95|1082.95|1098.95|1082.95|1097.59|1081.59|10
1642996700000|2022-01-24 03:58:20|1098.5|1082.5|1098.85|1082.85|1098.85|1082.85|1098.5|1082.5|2
1642996710000|2022-01-24 03:58:30|1099.35|1083.35|1099.35|1083.35|1099.35|1083.35|1099.35|1083.35|1
1642996720000|2022-01-24 03:58:40|1099.5|1083.5|1099.5|1083.5|1099.6|1083.6|1099.5|1083.5|4
1642996730000|2022-01-24 03:58:50|1099.36|1083.36|1098.5|1082.5|1099.5|1083.5|1098.5|1082.5|4
1642996770000|2022-01-24 03:59:30|1098|1082|1097.73|1081.73|1098|1082|1097.73|1081.73|3
1642996780000|2022-01-24 03:59:40|1097.5|1081.5|1097.5|1081.5|1097.5|1081.5|1097.5|1081.5|1
1642996800000|2022-01-24 04:00:00|1097.73|1081.73|1097.5|1081.5|1097.73|1081.73|1097.5|1081.5|3
1642996810000|2022-01-24 04:00:10|1097.63|1081.63|1098.71|1082.71|1098.71|1082.71|1097.5|1081.5|10
1642996820000|2022-01-24 04:00:20|1099.14|1083.14|1101.9|1085.9|1102.34|1086.34|1099.14|1083.14|19
1642996830000|2022-01-24 04:00:30|1101.5|1085.5|1103.27|1087.27|1103.27|1087.27|1101.5|1085.5|16
1642996840000|2022-01-24 04:00:40|1103.12|1087.12|1103|1087|1103.5|1087.5|1103|1087|10
1642996850000|2022-01-24 04:00:50|1102.5|1086.5|1101.5|1085.5|1102.5|1086.5|1101.5|1085.5|9
1642996860000|2022-01-24 04:01:00|1101.4|1085.4|1101.4|1085.4|1101.4|1085.4|1101|1085|3
1642996870000|2022-01-24 04:01:10|1101.09|1085.09|1102.5|1086.5|1102.5|1086.5|1101.09|1085.09|9
1642996880000|2022-01-24 04:01:20|1102.7|1086.7|1102.9|1086.9|1102.9|1086.9|1102.5|1086.5|6
1642996890000|2022-01-24 04:01:30|1102.85|1086.85|1102.85|1086.85|1102.85|1086.85|1102.85|1086.85|1
1642996900000|2022-01-24 04:01:40|1102.5|1086.5|1102.25|1086.25|1102.5|1086.5|1102.25|1086.25|2
1642996910000|2022-01-24 04:01:50|1101.65|1085.65|1101.63|1085.63|1101.77|1085.77|1101.5|1085.5|8
1642996920000|2022-01-24 04:02:00|1101.5|1085.5|1101.7|1085.7|1101.7|1085.7|1101.5|1085.5|4
1642996930000|2022-01-24 04:02:10|1101.5|1085.5|1101.66|1085.66|1101.71|1085.71|1101.5|1085.5|4
1642996940000|2022-01-24 04:02:20|1101.5|1085.5|1101|1085|1101.66|1085.66|1100.55|1084.55|9
1642996950000|2022-01-24 04:02:30|1101.25|1085.25|1101.48|1085.48|1101.5|1085.5|1100.75|1084.75|11
1642996960000|2022-01-24 04:02:40|1101.75|1085.75|1101.97|1085.97|1101.97|1085.97|1101.59|1085.59|4
1642996970000|2022-01-24 04:02:50|1101.96|1085.96|1102.5|1086.5|1102.5|1086.5|1101.89|1085.89|4
1642996980000|2022-01-24 04:03:00|1102.23|1086.23|1102.05|1086.05|1102.4|1086.4|1102.05|1086.05|4
1642996990000|2022-01-24 04:03:10|1101.6|1085.6|1101.5|1085.5|1101.9|1085.9|1101.5|1085.5|4
1642997000000|2022-01-24 04:03:20|1101.7|1085.7|1101.74|1085.74|1102.19|1086.19|1101.6|1085.6|5
1642997010000|2022-01-24 04:03:30|1101.5|1085.5|1100.9|1084.9|1101.5|1085.5|1100.55|1084.55|7
1642997020000|2022-01-24 04:03:40|1100.91|1084.91|1101.35|1085.35|1101.35|1085.35|1100.91|1084.91|3
1642997030000|2022-01-24 04:03:50|1101.18|1085.18|1101.18|1085.18|1101.18|1085.18|1101.18|1085.18|1
1642997040000|2022-01-24 04:04:00|1101.35|1085.35|1100.5|1084.5|1101.35|1085.35|1100.5|1084.5|4
1642997050000|2022-01-24 04:04:10|1100.85|1084.85|1101.5|1085.5|1101.61|1085.61|1100.85|1084.85|4
1642997060000|2022-01-24 04:04:20|1101.6|1085.6|1102.5|1086.5|1102.5|1086.5|1101.5|1085.5|6
1642997080000|2022-01-24 04:04:40|1102.85|1086.85|1102.5|1086.5|1102.85|1086.85|1102.5|1086.5|3
1642997090000|2022-01-24 04:04:50|1102.85|1086.85|1102.63|1086.63|1102.85|1086.85|1102.63|1086.63|3
1642997100000|2022-01-24 04:05:00|1103|1087|1102.68|1086.68|1103|1087|1102.68|1086.68|2
1642997110000|2022-01-24 04:05:10|1102.55|1086.55|1103.08|1087.08|1103.1|1087.1|1102.55|1086.55|7
1642997120000|2022-01-24 04:05:20|1102.7|1086.7|1103.28|1087.28|1103.28|1087.28|1102.7|1086.7|4
1642997130000|2022-01-24 04:05:30|1103.45|1087.45|1103.6|1087.6|1103.6|1087.6|1103.34|1087.34|4
1642997140000|2022-01-24 04:05:40|1103.63|1087.63|1103.99|1087.99|1104.4|1088.4|1103.63|1087.63|9
1642997150000|2022-01-24 04:05:50|1103.91|1087.91|1103.82|1087.82|1104.03|1088.03|1103.79|1087.79|6
1642997160000|2022-01-24 04:06:00|1103.88|1087.88|1104.17|1088.17|1104.17|1088.17|1103.88|1087.88|3
1642997170000|2022-01-24 04:06:10|1103.87|1087.87|1102.5|1086.5|1103.87|1087.87|1102.1|1086.1|8
1642997180000|2022-01-24 04:06:20|1102|1086|1101.5|1085.5|1102|1086|1101.5|1085.5|3
1642997190000|2022-01-24 04:06:30|1101.39|1085.39|1100.15|1084.15|1101.5|1085.5|1100.15|1084.15|13
1642997200000|2022-01-24 04:06:40|1100.02|1084.02|1099.5|1083.5|1100.02|1084.02|1099.5|1083.5|2
1642997210000|2022-01-24 04:06:50|1099.13|1083.13|1098.83|1082.83|1099.5|1083.5|1098.83|1082.83|7
1642997220000|2022-01-24 04:07:00|1098.9|1082.9|1098.7|1082.7|1099|1083|1098.7|1082.7|5
1642997230000|2022-01-24 04:07:10|1099.18|1083.18|1099.25|1083.25|1099.25|1083.25|1098.7|1082.7|5
1642997250000|2022-01-24 04:07:30|1099.3|1083.3|1099.3|1083.3|1099.3|1083.3|1099.3|1083.3|1
1642997270000|2022-01-24 04:07:50|1099.2|1083.2|1098.7|1082.7|1099.2|1083.2|1098.7|1082.7|4
1642997280000|2022-01-24 04:08:00|1098.5|1082.5|1098.5|1082.5|1098.5|1082.5|1098.5|1082.5|1
1642997300000|2022-01-24 04:08:20|1099.15|1083.15|1099.1|1083.1|1099.15|1083.15|1099.1|1083.1|2
1642997310000|2022-01-24 04:08:30|1098.73|1082.73|1097.75|1081.75|1098.73|1082.73|1097.5|1081.5|7
1642997320000|2022-01-24 04:08:40|1097.95|1081.95|1098.69|1082.69|1098.69|1082.69|1097.65|1081.65|6
1642997330000|2022-01-24 04:08:50|1098.5|1082.5|1098.5|1082.5|1098.6|1082.6|1098.5|1082.5|3
1642997350000|2022-01-24 04:09:10|1098.1|1082.1|1098.05|1082.05|1098.5|1082.5|1098.05|1082.05|6
1642997360000|2022-01-24 04:09:20|1097.75|1081.75|1097.35|1081.35|1097.75|1081.75|1097.35|1081.35|3
1642997370000|2022-01-24 04:09:30|1097.29|1081.29|1097.95|1081.95|1097.95|1081.95|1097.29|1081.29|4
1642997380000|2022-01-24 04:09:40|1098.1|1082.1|1098.45|1082.45|1098.45|1082.45|1098.1|1082.1|2
1642997390000|2022-01-24 04:09:50|1098.4|1082.4|1097.7|1081.7|1098.4|1082.4|1097.7|1081.7|4
1642997400000|2022-01-24 04:10:00|1097.95|1081.95|1098.55|1082.55|1098.55|1082.55|1097.95|1081.95|5
1642997410000|2022-01-24 04:10:10|1099.23|1083.23|1099.4|1083.4|1099.4|1083.4|1099.23|1083.23|3
1642997420000|2022-01-24 04:10:20|1099.19|1083.19|1099.19|1083.19|1099.19|1083.19|1099.19|1083.19|1
1642997430000|2022-01-24 04:10:30|1099|1083|1099|1083|1099|1083|1099|1083|1
1642997440000|2022-01-24 04:10:40|1098.83|1082.83|1099.5|1083.5|1099.5|1083.5|1098.83|1082.83|4
1642997460000|2022-01-24 04:11:00|1099.36|1083.36|1099.5|1083.5|1099.5|1083.5|1099.3|1083.3|4
1642997470000|2022-01-24 04:11:10|1099.85|1083.85|1099.5|1083.5|1099.85|1083.85|1099.5|1083.5|2
1642997480000|2022-01-24 04:11:20|1099.4|1083.4|1099.4|1083.4|1099.5|1083.5|1099.4|1083.4|3
1642997490000|2022-01-24 04:11:30|1099.27|1083.27|1099.13|1083.13|1099.45|1083.45|1099.13|1083.13|6
1642997500000|2022-01-24 04:11:40|1098.9|1082.9|1097.7|1081.7|1098.9|1082.9|1097.7|1081.7|4
1642997520000|2022-01-24 04:12:00|1097.65|1081.65|1098.2|1082.2|1098.2|1082.2|1097.21|1081.21|9
1642997540000|2022-01-24 04:12:20|1098.5|1082.5|1098.72|1082.72|1098.72|1082.72|1098.5|1082.5|3
1642997550000|2022-01-24 04:12:30|1098.89|1082.89|1099.3|1083.3|1099.3|1083.3|1098.89|1082.89|3
1642997560000|2022-01-24 04:12:40|1099.26|1083.26|1098.73|1082.73|1099.26|1083.26|1098.73|1082.73|2
1642997570000|2022-01-24 04:12:50|1098.76|1082.76|1098.65|1082.65|1098.99|1082.99|1098.65|1082.65|7
1642997580000|2022-01-24 04:13:00|1098.5|1082.5|1099.01|1083.01|1099.01|1083.01|1098.5|1082.5|5
1642997590000|2022-01-24 04:13:10|1099.11|1083.11|1098.71|1082.71|1099.11|1083.11|1098.71|1082.71|3
1642997600000|2022-01-24 04:13:20|1098.4|1082.4|1098|1082|1098.4|1082.4|1098|1082|4
1642997610000|2022-01-24 04:13:30|1097.5|1081.5|1097.31|1081.31|1097.5|1081.5|1096.75|1080.75|6
1642997620000|2022-01-24 04:13:40|1097.5|1081.5|1097.5|1081.5|1097.72|1081.72|1097.5|1081.5|3
1642997630000|2022-01-24 04:13:50|1097.67|1081.67|1097.66|1081.66|1097.67|1081.67|1097.5|1081.5|3
1642997640000|2022-01-24 04:14:00|1097.67|1081.67|1098.54|1082.54|1098.54|1082.54|1097.67|1081.67|3
1642997650000|2022-01-24 04:14:10|1098.62|1082.62|1099.25|1083.25|1099.25|1083.25|1098.54|1082.54|4
1642997660000|2022-01-24 04:14:20|1099.15|1083.15|1099.15|1083.15|1099.15|1083.15|1099.15|1083.15|1
1642997670000|2022-01-24 04:14:30|1099.25|1083.25|1099.5|1083.5|1099.5|1083.5|1099.25|1083.25|2
1642997690000|2022-01-24 04:14:50|1099.2|1083.2|1099.2|1083.2|1099.2|1083.2|1099.2|1083.2|1
1642997700000|2022-01-24 04:15:00|1098.57|1082.57|1098.57|1082.57|1098.57|1082.57|1098.57|1082.57|1
1642997710000|2022-01-24 04:15:10|1098.74|1082.74|1098.5|1082.5|1098.74|1082.74|1098.34|1082.34|9
1642997720000|2022-01-24 04:15:20|1098.4|1082.4|1099.07|1083.07|1099.65|1083.65|1098.4|1082.4|10
1642997730000|2022-01-24 04:15:30|1099|1083|1098.46|1082.46|1099|1083|1098.46|1082.46|3
1642997740000|2022-01-24 04:15:40|1098.5|1082.5|1098.5|1082.5|1098.5|1082.5|1098.5|1082.5|1
1642997750000|2022-01-24 04:15:50|1098.08|1082.08|1097.5|1081.5|1098.08|1082.08|1097.5|1081.5|3
1642997760000|2022-01-24 04:16:00|1097.65|1081.65|1098.03|1082.03|1098.03|1082.03|1097.65|1081.65|3
1642997770000|2022-01-24 04:16:10|1097.95|1081.95|1097.65|1081.65|1097.95|1081.95|1097.65|1081.65|2
1642997780000|2022-01-24 04:16:20|1097.51|1081.51|1097.66|1081.66|1097.66|1081.66|1097.51|1081.51|2
1642997790000|2022-01-24 04:16:30|1098.07|1082.07|1098.51|1082.51|1098.6|1082.6|1098.01|1082.01|7
1642997800000|2022-01-24 04:16:40|1098.85|1082.85|1099.4|1083.4|1099.4|1083.4|1098.85|1082.85|2
1642997810000|2022-01-24 04:16:50|1099.25|1083.25|1098.85|1082.85|1099.25|1083.25|1098.85|1082.85|2
1642997820000|2022-01-24 04:17:00|1098.95|1082.95|1099.5|1083.5|1099.5|1083.5|1098.95|1082.95|5
1642997850000|2022-01-24 04:17:30|1099.4|1083.4|1098.68|1082.68|1099.4|1083.4|1098.68|1082.68|3
1642997860000|2022-01-24 04:17:40|1098.6|1082.6|1098.59|1082.59|1098.6|1082.6|1098.59|1082.59|2
1642997870000|2022-01-24 04:17:50|1098.75|1082.75|1098.53|1082.53|1098.75|1082.75|1098.53|1082.53|3
1642997880000|2022-01-24 04:18:00|1098.48|1082.48|1098.45|1082.45|1098.48|1082.48|1098.45|1082.45|2
1642997890000|2022-01-24 04:18:10|1098.38|1082.38|1097.58|1081.58|1098.38|1082.38|1097.58|1081.58|4
1642997900000|2022-01-24 04:18:20|1097.5|1081.5|1097.5|1081.5|1097.5|1081.5|1097.5|1081.5|1
1642997910000|2022-01-24 04:18:30|1097.56|1081.56|1097.5|1081.5|1097.6|1081.6|1097.5|1081.5|3
1642997920000|2022-01-24 04:18:40|1097.9|1081.9|1098.55|1082.55|1098.55|1082.55|1097.9|1081.9|3
1642997930000|2022-01-24 04:18:50|1098.78|1082.78|1098.6|1082.6|1098.95|1082.95|1098.6|1082.6|3
1642997940000|2022-01-24 04:19:00|1098.8|1082.8|1099.5|1083.5|1099.72|1083.72|1098.8|1082.8|4
1642997950000|2022-01-24 04:19:10|1099.75|1083.75|1099.75|1083.75|1099.75|1083.75|1099.75|1083.75|1
1642997960000|2022-01-24 04:19:20|1099.7|1083.7|1099.75|1083.75|1100.1|1084.1|1099.7|1083.7|5
1642997970000|2022-01-24 04:19:30|1099.7|1083.7|1100.5|1084.5|1100.65|1084.65|1099.7|1083.7|4
1642997980000|2022-01-24 04:19:40|1100.63|1084.63|1100.63|1084.63|1100.63|1084.63|1100.63|1084.63|1
1642997990000|2022-01-24 04:19:50|1100.5|1084.5|1100.91|1084.91|1101.04|1085.04|1100.5|1084.5|7
1642998000000|2022-01-24 04:20:00|1100.92|1084.92|1101.23|1085.23|1101.23|1085.23|1100.88|1084.88|5
1642998010000|2022-01-24 04:20:10|1100.88|1084.88|1101.38|1085.38|1101.45|1085.45|1100.88|1084.88|8
1642998020000|2022-01-24 04:20:20|1101.13|1085.13|1100.5|1084.5|1101.13|1085.13|1100.5|1084.5|4
1642998030000|2022-01-24 04:20:30|1100.79|1084.79|1100.6|1084.6|1100.79|1084.79|1100.6|1084.6|2
1642998040000|2022-01-24 04:20:40|1100.8|1084.8|1101.03|1085.03|1101.04|1085.04|1100.65|1084.65|5
1642998050000|2022-01-24 04:20:50|1100.65|1084.65|1100.79|1084.79|1100.99|1084.99|1100.65|1084.65|5
1642998060000|2022-01-24 04:21:00|1100.5|1084.5|1100.5|1084.5|1100.5|1084.5|1100.5|1084.5|1
1642998090000|2022-01-24 04:21:30|1100.55|1084.55|1100.55|1084.55|1100.55|1084.55|1100.55|1084.55|1
1642998100000|2022-01-24 04:21:40|1100.65|1084.65|1100.6|1084.6|1100.65|1084.65|1100.6|1084.6|2
1642998110000|2022-01-24 04:21:50|1100.63|1084.63|1100.54|1084.54|1100.65|1084.65|1100.54|1084.54|4
1642998120000|2022-01-24 04:22:00|1100.65|1084.65|1100.5|1084.5|1100.68|1084.68|1100.5|1084.5|5
1642998130000|2022-01-24 04:22:10|1100.56|1084.56|1100.63|1084.63|1100.63|1084.63|1100.5|1084.5|3
1642998140000|2022-01-24 04:22:20|1100.5|1084.5|1100.17|1084.17|1100.5|1084.5|1100.17|1084.17|2
1642998150000|2022-01-24 04:22:30|1099.65|1083.65|1099.91|1083.91|1099.91|1083.91|1099.65|1083.65|6
1642998160000|2022-01-24 04:22:40|1099.97|1083.97|1099.97|1083.97|1099.97|1083.97|1099.97|1083.97|1
1642998170000|2022-01-24 04:22:50|1099.87|1083.87|1100.12|1084.12|1100.12|1084.12|1099.87|1083.87|4
1642998180000|2022-01-24 04:23:00|1100.05|1084.05|1099.67|1083.67|1100.07|1084.07|1099.67|1083.67|4
1642998190000|2022-01-24 04:23:10|1099.5|1083.5|1098.69|1082.69|1099.5|1083.5|1098.5|1082.5|6
1642998200000|2022-01-24 04:23:20|1098.6|1082.6|1098.64|1082.64|1098.93|1082.93|1098.6|1082.6|3
1642998210000|2022-01-24 04:23:30|1098.5|1082.5|1098.33|1082.33|1098.59|1082.59|1098.33|1082.33|5
1642998220000|2022-01-24 04:23:40|1098.35|1082.35|1098.5|1082.5|1098.5|1082.5|1097.5|1081.5|7
1642998230000|2022-01-24 04:23:50|1098.46|1082.46|1098.49|1082.49|1098.49|1082.49|1098.46|1082.46|2
1642998240000|2022-01-24 04:24:00|1098.46|1082.46|1098.51|1082.51|1098.51|1082.51|1098.46|1082.46|3
1642998250000|2022-01-24 04:24:10|1098.41|1082.41|1098.49|1082.49|1098.5|1082.5|1098.25|1082.25|4
1642998260000|2022-01-24 04:24:20|1098.46|1082.46|1098.51|1082.51|1098.51|1082.51|1098.46|1082.46|2
1642998270000|2022-01-24 04:24:30|1098.5|1082.5|1098.5|1082.5|1098.5|1082.5|1098.5|1082.5|1
1642998280000|2022-01-24 04:24:40|1098.44|1082.44|1097.58|1081.58|1098.44|1082.44|1097.58|1081.58|6
1642998290000|2022-01-24 04:24:50|1097.5|1081.5|1097.4|1081.4|1097.5|1081.5|1097.29|1081.29|7
1642998300000|2022-01-24 04:25:00|1097.36|1081.36|1099.5|1083.5|1099.59|1083.59|1097.36|1081.36|16
1642998310000|2022-01-24 04:25:10|1099.3|1083.3|1099.4|1083.4|1099.51|1083.51|1099.3|1083.3|4
1642998320000|2022-01-24 04:25:20|1099|1083|1099|1083|1099|1083|1099|1083|1
1642998340000|2022-01-24 04:25:40|1098.5|1082.5|1097.5|1081.5|1098.5|1082.5|1097.5|1081.5|5
1642998350000|2022-01-24 04:25:50|1097.53|1081.53|1097.5|1081.5|1097.53|1081.53|1097.5|1081.5|2
1642998360000|2022-01-24 04:26:00|1097.56|1081.56|1097.5|1081.5|1097.64|1081.64|1097.5|1081.5|5
1642998370000|2022-01-24 04:26:10|1097.53|1081.53|1097.5|1081.5|1097.53|1081.53|1097.5|1081.5|2
1642998380000|2022-01-24 04:26:20|1097.64|1081.64|1097.62|1081.62|1097.64|1081.64|1097.62|1081.62|2
1642998390000|2022-01-24 04:26:30|1097.5|1081.5|1097.5|1081.5|1097.76|1081.76|1097.5|1081.5|5
1642998400000|2022-01-24 04:26:40|1097.52|1081.52|1097.87|1081.87|1098.5|1082.5|1097.51|1081.51|8
1642998410000|2022-01-24 04:26:50|1098.22|1082.22|1097.85|1081.85|1098.5|1082.5|1097.85|1081.85|6
1642998420000|2022-01-24 04:27:00|1097.6|1081.6|1097.51|1081.51|1097.78|1081.78|1097.51|1081.51|5
1642998430000|2022-01-24 04:27:10|1097.65|1081.65|1098.71|1082.71|1098.71|1082.71|1097.55|1081.55|10
1642998440000|2022-01-24 04:27:20|1098.5|1082.5|1098.5|1082.5|1098.69|1082.69|1098.5|1082.5|3
1642998450000|2022-01-24 04:27:30|1098.75|1082.75|1098.66|1082.66|1098.75|1082.75|1098.5|1082.5|3
1642998460000|2022-01-24 04:27:40|1098.63|1082.63|1098.5|1082.5|1098.63|1082.63|1098.5|1082.5|2
1642998470000|2022-01-24 04:27:50|1099.15|1083.15|1098.63|1082.63|1099.15|1083.15|1098.63|1082.63|2
1642998480000|2022-01-24 04:28:00|1098.68|1082.68|1098.63|1082.63|1099.1|1083.1|1098.63|1082.63|3
1642998490000|2022-01-24 04:28:10|1098.58|1082.58|1098.5|1082.5|1098.58|1082.58|1098.5|1082.5|2
1642998500000|2022-01-24 04:28:20|1098.6|1082.6|1098.16|1082.16|1098.6|1082.6|1098.16|1082.16|6
1642998510000|2022-01-24 04:28:30|1097.88|1081.88|1097.9|1081.9|1098.38|1082.38|1097.88|1081.88|10
1642998520000|2022-01-24 04:28:40|1097.82|1081.82|1097.79|1081.79|1098|1082|1097.79|1081.79|4
1642998530000|2022-01-24 04:28:50|1097.5|1081.5|1097.79|1081.79|1098|1082|1097.5|1081.5|3
1642998540000|2022-01-24 04:29:00|1097.75|1081.75|1098.1|1082.1|1098.1|1082.1|1097.7|1081.7|5
1642998550000|2022-01-24 04:29:10|1098.15|1082.15|1098.1|1082.1|1098.15|1082.15|1098.1|1082.1|2
1642998570000|2022-01-24 04:29:30|1097.99|1081.99|1098.5|1082.5|1098.5|1082.5|1097.7|1081.7|9
1642998580000|2022-01-24 04:29:40|1098.6|1082.6|1099.46|1083.46|1099.46|1083.46|1098.6|1082.6|3
1642998590000|2022-01-24 04:29:50|1099.61|1083.61|1098.5|1082.5|1099.61|1083.61|1098.5|1082.5|5
1642998600000|2022-01-24 04:30:00|1098.25|1082.25|1097.25|1081.25|1098.25|1082.25|1097.25|1081.25|5
1642998610000|2022-01-24 04:30:10|1097.5|1081.5|1097.5|1081.5|1097.5|1081.5|1097.25|1081.25|4
1642998620000|2022-01-24 04:30:20|1097.79|1081.79|1098.48|1082.48|1098.5|1082.5|1097.5|1081.5|4
1642998630000|2022-01-24 04:30:30|1098.62|1082.62|1098.61|1082.61|1098.63|1082.63|1098.35|1082.35|7
1642998640000|2022-01-24 04:30:40|1098.5|1082.5|1098.5|1082.5|1098.72|1082.72|1098.5|1082.5|3
1642998660000|2022-01-24 04:31:00|1098.66|1082.66|1098.66|1082.66|1098.66|1082.66|1098.66|1082.66|1
1642998670000|2022-01-24 04:31:10|1098.5|1082.5|1098.5|1082.5|1098.93|1082.93|1098.5|1082.5|3
1642998710000|2022-01-24 04:31:50|1098.53|1082.53|1098.5|1082.5|1098.53|1082.53|1098.5|1082.5|2
1642998720000|2022-01-24 04:32:00|1097.5|1081.5|1098|1082|1098|1082|1097.5|1081.5|2
1642998730000|2022-01-24 04:32:10|1097.5|1081.5|1098|1082|1098|1082|1097.5|1081.5|3
1642998740000|2022-01-24 04:32:20|1097.79|1081.79|1097.76|1081.76|1098|1082|1097.76|1081.76|3
1642998750000|2022-01-24 04:32:30|1098|1082|1098.1|1082.1|1098.1|1082.1|1098|1082|3
1642998760000|2022-01-24 04:32:40|1097.93|1081.93|1097.53|1081.53|1098.05|1082.05|1097.5|1081.5|8
1642998770000|2022-01-24 04:32:50|1097.5|1081.5|1097.5|1081.5|1097.5|1081.5|1097.28|1081.28|3
1642998780000|2022-01-24 04:33:00|1097.39|1081.39|1096.59|1080.59|1097.39|1081.39|1096.59|1080.59|3
1642998790000|2022-01-24 04:33:10|1096.61|1080.61|1096.5|1080.5|1096.8|1080.8|1096.5|1080.5|4
1642998800000|2022-01-24 04:33:20|1096.59|1080.59|1096.13|1080.13|1096.59|1080.59|1096.1|1080.1|5
1642998810000|2022-01-24 04:33:30|1096.1|1080.1|1096.1|1080.1|1096.1|1080.1|1096.1|1080.1|1
1642998820000|2022-01-24 04:33:40|1095.87|1079.87|1095.85|1079.85|1095.87|1079.87|1095.85|1079.85|2
1642998830000|2022-01-24 04:33:50|1095.92|1079.92|1096.13|1080.13|1096.25|1080.25|1095.5|1079.5|8
1642998840000|2022-01-24 04:34:00|1096.04|1080.04|1096.5|1080.5|1096.51|1080.51|1096.04|1080.04|4
1642998850000|2022-01-24 04:34:10|1096.61|1080.61|1096.61|1080.61|1096.61|1080.61|1096.61|1080.61|1
1642998860000|2022-01-24 04:34:20|1096.5|1080.5|1096.5|1080.5|1096.68|1080.68|1096.5|1080.5|3
1642998870000|2022-01-24 04:34:30|1096.6|1080.6|1097.15|1081.15|1097.15|1081.15|1096.5|1080.5|5
1642998880000|2022-01-24 04:34:40|1096.55|1080.55|1096.55|1080.55|1096.55|1080.55|1096.55|1080.55|1
1642998890000|2022-01-24 04:34:50|1096.77|1080.77|1097.5|1081.5|1097.5|1081.5|1096.55|1080.55|7
1642998900000|2022-01-24 04:35:00|1097.66|1081.66|1097.69|1081.69|1097.87|1081.87|1097.63|1081.63|5
1642998910000|2022-01-24 04:35:10|1097.5|1081.5|1098.64|1082.64|1098.64|1082.64|1097.5|1081.5|12
1642998920000|2022-01-24 04:35:20|1098.56|1082.56|1098.64|1082.64|1098.64|1082.64|1098.56|1082.56|2
1642998930000|2022-01-24 04:35:30|1098.53|1082.53|1098.61|1082.61|1098.61|1082.61|1098.53|1082.53|2
1642998940000|2022-01-24 04:35:40|1098.59|1082.59|1098.59|1082.59|1098.59|1082.59|1098.59|1082.59|1
1642998950000|2022-01-24 04:35:50|1098.64|1082.64|1098.59|1082.59|1098.64|1082.64|1098.59|1082.59|2
1642998960000|2022-01-24 04:36:00|1098.97|1082.97|1098.72|1082.72|1098.97|1082.97|1098.5|1082.5|7
1642998970000|2022-01-24 04:36:10|1098.9|1082.9|1098|1082|1098.9|1082.9|1098|1082|5
1642998980000|2022-01-24 04:36:20|1098.04|1082.04|1097.38|1081.38|1098.04|1082.04|1097.32|1081.32|6
1642998990000|2022-01-24 04:36:30|1097|1081|1096.39|1080.39|1097.27|1081.27|1096.39|1080.39|6
1642999000000|2022-01-24 04:36:40|1096.5|1080.5|1095.29|1079.29|1096.5|1080.5|1095.29|1079.29|10
1642999010000|2022-01-24 04:36:50|1095|1079|1095|1079|1095|1079|1095|1079|1
1642999020000|2022-01-24 04:37:00|1094.6|1078.6|1094.6|1078.6|1094.95|1078.95|1094.6|1078.6|4
1642999030000|2022-01-24 04:37:10|1094.63|1078.63|1094.5|1078.5|1094.85|1078.85|1094.5|1078.5|5
1642999040000|2022-01-24 04:37:20|1094.63|1078.63|1094.5|1078.5|1094.95|1078.95|1094.5|1078.5|6
1642999050000|2022-01-24 04:37:30|1094.65|1078.65|1094.5|1078.5|1094.65|1078.65|1094.5|1078.5|3
1642999060000|2022-01-24 04:37:40|1094.7|1078.7|1095.55|1079.55|1095.55|1079.55|1094.5|1078.5|7
1642999070000|2022-01-24 04:37:50|1095.9|1079.9|1095.57|1079.57|1095.9|1079.9|1095.57|1079.57|3
1642999080000|2022-01-24 04:38:00|1095.74|1079.74|1095.59|1079.59|1095.74|1079.74|1095.59|1079.59|3
1642999090000|2022-01-24 04:38:10|1095.5|1079.5|1095.05|1079.05|1095.5|1079.5|1095.05|1079.05|2
1642999100000|2022-01-24 04:38:20|1094.85|1078.85|1094.63|1078.63|1094.85|1078.85|1094.5|1078.5|3
1642999110000|2022-01-24 04:38:30|1094.5|1078.5|1094.5|1078.5|1094.5|1078.5|1094.45|1078.45|3
1642999120000|2022-01-24 04:38:40|1094.63|1078.63|1094.5|1078.5|1094.63|1078.63|1094.5|1078.5|2
1642999130000|2022-01-24 04:38:50|1094|1078|1093.5|1077.5|1094|1078|1093.5|1077.5|4
1642999140000|2022-01-24 04:39:00|1093.63|1077.63|1093|1077|1093.63|1077.63|1093|1077|5
1642999150000|2022-01-24 04:39:10|1092.5|1076.5|1091.95|1075.95|1092.5|1076.5|1091.95|1075.95|5
1642999160000|2022-01-24 04:39:20|1091.9|1075.9|1091.5|1075.5|1091.9|1075.9|1091.5|1075.5|3
1642999170000|2022-01-24 04:39:30|1091.7|1075.7|1091.5|1075.5|1091.7|1075.7|1091.21|1075.21|5
1642999180000|2022-01-24 04:39:40|1091.85|1075.85|1091.73|1075.73|1091.98|1075.98|1091.5|1075.5|6
1642999190000|2022-01-24 04:39:50|1091.5|1075.5|1091|1075|1091.5|1075.5|1091|1075|5
1642999200000|2022-01-24 04:40:00|1091.02|1075.02|1090.88|1074.88|1091.2|1075.2|1090.5|1074.5|6
1642999210000|2022-01-24 04:40:10|1091.08|1075.08|1091|1075|1091.08|1075.08|1091|1075|2
1642999220000|2022-01-24 04:40:20|1090.5|1074.5|1090.5|1074.5|1090.5|1074.5|1090.5|1074.5|1
1642999230000|2022-01-24 04:40:30|1090.62|1074.62|1090.64|1074.64|1090.84|1074.84|1090.5|1074.5|6
1642999240000|2022-01-24 04:40:40|1090.5|1074.5|1090.45|1074.45|1090.79|1074.79|1090.45|1074.45|7
1642999250000|2022-01-24 04:40:50|1090|1074|1089.43|1073.43|1090|1074|1089.43|1073.43|3
1642999260000|2022-01-24 04:41:00|1089.5|1073.5|1089.43|1073.43|1089.5|1073.5|1089.4|1073.4|6
1642999270000|2022-01-24 04:41:10|1089.1|1073.1|1089.28|1073.28|1089.28|1073.28|1088.7|1072.7|6
1642999280000|2022-01-24 04:41:20|1089.4|1073.4|1088.9|1072.9|1089.4|1073.4|1088.9|1072.9|3
1642999290000|2022-01-24 04:41:30|1089.15|1073.15|1088.9|1072.9|1089.19|1073.19|1088.9|1072.9|6
1642999300000|2022-01-24 04:41:40|1088.7|1072.7|1088.65|1072.65|1088.9|1072.9|1088.65|1072.65|4
1642999310000|2022-01-24 04:41:50|1089.2|1073.2|1089.2|1073.2|1089.2|1073.2|1089.2|1073.2|1
1642999320000|2022-01-24 04:42:00|1088.8|1072.8|1089.98|1073.98|1089.98|1073.98|1088.8|1072.8|6
1642999330000|2022-01-24 04:42:10|1089.68|1073.68|1089.9|1073.9|1089.9|1073.9|1089.57|1073.57|5
1642999340000|2022-01-24 04:42:20|1089.57|1073.57|1089.5|1073.5|1089.57|1073.57|1089.5|1073.5|2
1642999350000|2022-01-24 04:42:30|1089.25|1073.25|1088.5|1072.5|1089.35|1073.35|1088.5|1072.5|3
1642999360000|2022-01-24 04:42:40|1088.65|1072.65|1088.5|1072.5|1088.65|1072.65|1088.5|1072.5|2
1642999370000|2022-01-24 04:42:50|1088|1072|1087.5|1071.5|1088|1072|1087.5|1071.5|2
1642999380000|2022-01-24 04:43:00|1087.29|1071.29|1087.4|1071.4|1087.4|1071.4|1087.29|1071.29|2
1642999390000|2022-01-24 04:43:10|1087.49|1071.49|1088.91|1072.91|1089.17|1073.17|1087.49|1071.49|13
1642999400000|2022-01-24 04:43:20|1088.5|1072.5|1087.5|1071.5|1088.5|1072.5|1087.5|1071.5|5
1642999410000|2022-01-24 04:43:30|1087.4|1071.4|1087.26|1071.26|1087.4|1071.4|1087.26|1071.26|2
1642999420000|2022-01-24 04:43:40|1087.13|1071.13|1087.65|1071.65|1087.65|1071.65|1087.13|1071.13|6
1642999430000|2022-01-24 04:43:50|1087.5|1071.5|1087.82|1071.82|1087.82|1071.82|1087.5|1071.5|9
1642999440000|2022-01-24 04:44:00|1088.5|1072.5|1089.44|1073.44|1089.59|1073.59|1088.5|1072.5|10
1642999450000|2022-01-24 04:44:10|1089.33|1073.33|1089.33|1073.33|1089.33|1073.33|1089.33|1073.33|1
1642999460000|2022-01-24 04:44:20|1089.4|1073.4|1089.63|1073.63|1089.63|1073.63|1089.4|1073.4|3
1642999470000|2022-01-24 04:44:30|1089.5|1073.5|1088.5|1072.5|1089.5|1073.5|1088.5|1072.5|4
1642999480000|2022-01-24 04:44:40|1088.49|1072.49|1088.5|1072.5|1088.55|1072.55|1088.49|1072.49|6
1642999490000|2022-01-24 04:44:50|1088.35|1072.35|1088.4|1072.4|1088.4|1072.4|1088.35|1072.35|2
1642999500000|2022-01-24 04:45:00|1088.45|1072.45|1088.4|1072.4|1088.45|1072.45|1088.4|1072.4|2
1642999510000|2022-01-24 04:45:10|1088.3|1072.3|1088.25|1072.25|1088.35|1072.35|1088.25|1072.25|3
1642999520000|2022-01-24 04:45:20|1088.15|1072.15|1089.24|1073.24|1089.24|1073.24|1088.15|1072.15|10
1642999530000|2022-01-24 04:45:30|1089.5|1073.5|1090.1|1074.1|1090.1|1074.1|1089.5|1073.5|11
1642999540000|2022-01-24 04:45:40|1089.5|1073.5|1089.5|1073.5|1089.59|1073.59|1089.5|1073.5|3
1642999550000|2022-01-24 04:45:50|1089.25|1073.25|1089.13|1073.13|1089.25|1073.25|1089.13|1073.13|2
1642999560000|2022-01-24 04:46:00|1089.3|1073.3|1088.5|1072.5|1089.3|1073.3|1088.5|1072.5|5
1642999570000|2022-01-24 04:46:10|1088.3|1072.3|1087.1|1071.1|1088.3|1072.3|1087.1|1071.1|8
1642999580000|2022-01-24 04:46:20|1087.05|1071.05|1086.65|1070.65|1087.05|1071.05|1086.5|1070.5|7
1642999590000|2022-01-24 04:46:30|1086.79|1070.79|1086.8|1070.8|1086.8|1070.8|1086.5|1070.5|9
1642999600000|2022-01-24 04:46:40|1086.65|1070.65|1086.5|1070.5|1086.75|1070.75|1086.5|1070.5|5
1642999610000|2022-01-24 04:46:50|1086.9|1070.9|1087.5|1071.5|1087.6|1071.6|1086.88|1070.88|9
1642999620000|2022-01-24 04:47:00|1087.59|1071.59|1087.65|1071.65|1087.65|1071.65|1087.5|1071.5|4
1642999630000|2022-01-24 04:47:10|1087.85|1071.85|1087.8|1071.8|1087.85|1071.85|1087.8|1071.8|2
1642999640000|2022-01-24 04:47:20|1087.75|1071.75|1087.81|1071.81|1087.9|1071.9|1087.5|1071.5|8
1642999660000|2022-01-24 04:47:40|1087.5|1071.5|1087.1|1071.1|1087.5|1071.5|1087.09|1071.09|5
1642999670000|2022-01-24 04:47:50|1087.25|1071.25|1087.25|1071.25|1087.25|1071.25|1087.25|1071.25|1
1642999680000|2022-01-24 04:48:00|1087.34|1071.34|1087.25|1071.25|1087.34|1071.34|1087.25|1071.25|2
1642999690000|2022-01-24 04:48:10|1087.48|1071.48|1087.5|1071.5|1087.5|1071.5|1087.17|1071.17|3
1642999700000|2022-01-24 04:48:20|1087.8|1071.8|1087.8|1071.8|1087.8|1071.8|1087.8|1071.8|1
1642999710000|2022-01-24 04:48:30|1087.5|1071.5|1087.5|1071.5|1087.9|1071.9|1087.26|1071.26|6
1642999720000|2022-01-24 04:48:40|1087.26|1071.26|1087.65|1071.65|1087.65|1071.65|1087.26|1071.26|8
1642999730000|2022-01-24 04:48:50|1087.5|1071.5|1087.5|1071.5|1087.5|1071.5|1087.5|1071.5|1
1642999750000|2022-01-24 04:49:10|1087.3|1071.3|1086.5|1070.5|1087.3|1071.3|1086.5|1070.5|3
1642999760000|2022-01-24 04:49:20|1086.11|1070.11|1085.5|1069.5|1086.11|1070.11|1085.5|1069.5|3
1642999770000|2022-01-24 04:49:30|1085.34|1069.34|1084|1068|1085.34|1069.34|1083.35|1067.35|15
1642999780000|2022-01-24 04:49:40|1084.13|1068.13|1083.5|1067.5|1084.13|1068.13|1083.5|1067.5|3
1642999790000|2022-01-24 04:49:50|1083.55|1067.55|1084.5|1068.5|1084.5|1068.5|1083.5|1067.5|12
1642999800000|2022-01-24 04:50:00|1084.05|1068.05|1083.25|1067.25|1084.05|1068.05|1083|1067|6
1642999810000|2022-01-24 04:50:10|1083.22|1067.22|1083|1067|1083.65|1067.65|1083|1067|8
1642999820000|2022-01-24 04:50:20|1083.2|1067.2|1082.72|1066.72|1083.2|1067.2|1082.5|1066.5|10
1642999830000|2022-01-24 04:50:30|1083|1067|1083.66|1067.66|1083.66|1067.66|1082.72|1066.72|8
1642999840000|2022-01-24 04:50:40|1083.65|1067.65|1083.5|1067.5|1083.65|1067.65|1083.5|1067.5|2
1642999850000|2022-01-24 04:50:50|1083.66|1067.66|1084.06|1068.06|1084.06|1068.06|1083.5|1067.5|5
1642999860000|2022-01-24 04:51:00|1083.66|1067.66|1083.5|1067.5|1083.66|1067.66|1083.5|1067.5|4
1642999870000|2022-01-24 04:51:10|1083.13|1067.13|1083|1067|1083.13|1067.13|1082.6|1066.6|4
1642999880000|2022-01-24 04:51:20|1083.23|1067.23|1082.5|1066.5|1083.45|1067.45|1082.5|1066.5|9
1642999890000|2022-01-24 04:51:30|1082.09|1066.09|1082.5|1066.5|1082.5|1066.5|1082.09|1066.09|2
1642999900000|2022-01-24 04:51:40|1082|1066|1082|1066|1082.4|1066.4|1081.7|1065.7|8
1642999910000|2022-01-24 04:51:50|1081.5|1065.5|1082.16|1066.16|1082.35|1066.35|1081.5|1065.5|11
1642999920000|2022-01-24 04:52:00|1082.5|1066.5|1082.9|1066.9|1082.9|1066.9|1082.27|1066.27|5
1642999930000|2022-01-24 04:52:10|1083.4|1067.4|1084.42|1068.42|1084.5|1068.5|1083.4|1067.4|10
1642999940000|2022-01-24 04:52:20|1084.5|1068.5|1084.65|1068.65|1084.65|1068.65|1084.37|1068.37|9
1642999950000|2022-01-24 04:52:30|1084.5|1068.5|1084.47|1068.47|1084.63|1068.63|1084.35|1068.35|7
1642999960000|2022-01-24 04:52:40|1084.4|1068.4|1084.5|1068.5|1084.5|1068.5|1084.4|1068.4|2
1642999970000|2022-01-24 04:52:50|1084.63|1068.63|1084.76|1068.76|1085.05|1069.05|1084.5|1068.5|7
1642999980000|2022-01-24 04:53:00|1085.2|1069.2|1085.44|1069.44|1085.44|1069.44|1084.85|1068.85|6
1642999990000|2022-01-24 04:53:10|1085.95|1069.95|1085.5|1069.5|1085.95|1069.95|1085.5|1069.5|2
1643000000000|2022-01-24 04:53:20|1085.53|1069.53|1085.5|1069.5|1085.53|1069.53|1085.5|1069.5|2
1643000010000|2022-01-24 04:53:30|1085.35|1069.35|1085.47|1069.47|1085.5|1069.5|1085.35|1069.35|4
1643000020000|2022-01-24 04:53:40|1085.35|1069.35|1085.5|1069.5|1085.8|1069.8|1085.35|1069.35|6
1643000030000|2022-01-24 04:53:50|1085.59|1069.59|1085.5|1069.5|1085.59|1069.59|1085.5|1069.5|2
1643000040000|2022-01-24 04:54:00|1085.8|1069.8|1085.85|1069.85|1085.85|1069.85|1085.65|1069.65|3
1643000050000|2022-01-24 04:54:10|1085.5|1069.5|1084.5|1068.5|1085.9|1069.9|1084.5|1068.5|10
1643000060000|2022-01-24 04:54:20|1084.9|1068.9|1085.5|1069.5|1085.5|1069.5|1084.9|1068.9|5
1643000070000|2022-01-24 04:54:30|1085.6|1069.6|1085.5|1069.5|1085.85|1069.85|1085.4|1069.4|6
1643000080000|2022-01-24 04:54:40|1086.07|1070.07|1085.16|1069.16|1086.3|1070.3|1084.93|1068.93|12
1643000090000|2022-01-24 04:54:50|1085.35|1069.35|1085.59|1069.59|1085.59|1069.59|1085.35|1069.35|5
1643000100000|2022-01-24 04:55:00|1085.8|1069.8|1086.5|1070.5|1086.5|1070.5|1085.76|1069.76|8
1643000110000|2022-01-24 04:55:10|1086.2|1070.2|1085.5|1069.5|1086.2|1070.2|1085.5|1069.5|6
1643000130000|2022-01-24 04:55:30|1085.15|1069.15|1085|1069|1085.15|1069.15|1084.86|1068.86|9
1643000150000|2022-01-24 04:55:50|1084.79|1068.79|1084.79|1068.79|1084.79|1068.79|1084.79|1068.79|1
1643000160000|2022-01-24 04:56:00|1084.56|1068.56|1084.74|1068.74|1084.74|1068.74|1084.56|1068.56|2
1643000170000|2022-01-24 04:56:10|1084.71|1068.71|1084.11|1068.11|1084.71|1068.71|1083.91|1067.91|6
1643000180000|2022-01-24 04:56:20|1084.5|1068.5|1084.5|1068.5|1084.5|1068.5|1084.5|1068.5|1
1643000190000|2022-01-24 04:56:30|1084.6|1068.6|1085.47|1069.47|1085.71|1069.71|1084.6|1068.6|7
1643000200000|2022-01-24 04:56:40|1086.34|1070.34|1085.89|1069.89|1086.34|1070.34|1085.89|1069.89|2
1643000210000|2022-01-24 04:56:50|1085.88|1069.88|1085.5|1069.5|1085.88|1069.88|1085.5|1069.5|7
1643000220000|2022-01-24 04:57:00|1085.85|1069.85|1086.5|1070.5|1086.5|1070.5|1085.6|1069.6|6
1643000230000|2022-01-24 04:57:10|1086.31|1070.31|1086.11|1070.11|1086.31|1070.31|1086.11|1070.11|4
1643000240000|2022-01-24 04:57:20|1086.1|1070.1|1086.03|1070.03|1086.1|1070.1|1085.8|1069.8|6
1643000250000|2022-01-24 04:57:30|1085.83|1069.83|1085.67|1069.67|1085.89|1069.89|1085.6|1069.6|5
1643000260000|2022-01-24 04:57:40|1085.5|1069.5|1085.5|1069.5|1085.5|1069.5|1085.49|1069.49|3
1643000270000|2022-01-24 04:57:50|1085.67|1069.67|1085.65|1069.65|1085.67|1069.67|1085.65|1069.65|2
1643000280000|2022-01-24 04:58:00|1085.6|1069.6|1086.37|1070.37|1086.37|1070.37|1085.6|1069.6|8
1643000290000|2022-01-24 04:58:10|1086.26|1070.26|1085.95|1069.95|1086.5|1070.5|1085.95|1069.95|4
1643000310000|2022-01-24 04:58:30|1085.55|1069.55|1085.5|1069.5|1085.55|1069.55|1085.34|1069.34|7
1643000320000|2022-01-24 04:58:40|1085.35|1069.35|1085.07|1069.07|1085.35|1069.35|1085.07|1069.07|4
1643000330000|2022-01-24 04:58:50|1085.06|1069.06|1085.27|1069.27|1085.27|1069.27|1084.65|1068.65|8
1643000340000|2022-01-24 04:59:00|1085.28|1069.28|1086.31|1070.31|1086.31|1070.31|1085.28|1069.28|15
1643000350000|2022-01-24 04:59:10|1086.45|1070.45|1086.5|1070.5|1086.83|1070.83|1086.45|1070.45|7
1643000360000|2022-01-24 04:59:20|1086.8|1070.8|1086.75|1070.75|1087.06|1071.06|1086.75|1070.75|4
1643000380000|2022-01-24 04:59:40|1086.8|1070.8|1086.75|1070.75|1086.8|1070.8|1086.75|1070.75|2
1643000390000|2022-01-24 04:59:50|1086.85|1070.85|1086.65|1070.65|1087.08|1071.08|1086.65|1070.65|5
1643000400000|2022-01-24 05:00:00|1086.71|1070.71|1084.46|1068.46|1087.08|1071.08|1084.46|1068.46|12
1643000410000|2022-01-24 05:00:10|1084.48|1068.48|1082.64|1066.64|1084.92|1068.92|1082.64|1066.64|12
1643000420000|2022-01-24 05:00:20|1082.9|1066.9|1083.45|1067.45|1083.45|1067.45|1082.9|1066.9|7
1643000430000|2022-01-24 05:00:30|1083.25|1067.25|1083.05|1067.05|1083.25|1067.25|1083.04|1067.04|5
1643000440000|2022-01-24 05:00:40|1083.04|1067.04|1083.26|1067.26|1083.26|1067.26|1082.5|1066.5|5
1643000450000|2022-01-24 05:00:50|1083.21|1067.21|1083.5|1067.5|1083.5|1067.5|1083.21|1067.21|3
1643000460000|2022-01-24 05:01:00|1083.33|1067.33|1081.21|1065.21|1083.33|1067.33|1081.21|1065.21|11
1643000470000|2022-01-24 05:01:10|1081.36|1065.36|1080.6|1064.6|1081.36|1065.36|1080.6|1064.6|2
1643000480000|2022-01-24 05:01:20|1080.5|1064.5|1081.36|1065.36|1081.36|1065.36|1080.5|1064.5|5
1643000490000|2022-01-24 05:01:30|1081.39|1065.39|1081.39|1065.39|1081.39|1065.39|1081.39|1065.39|1
1643000520000|2022-01-24 05:02:00|1081.5|1065.5|1081.5|1065.5|1081.5|1065.5|1081.5|1065.5|1
1643000530000|2022-01-24 05:02:10|1081.39|1065.39|1081.36|1065.36|1081.39|1065.39|1081.36|1065.36|2
1643000540000|2022-01-24 05:02:20|1081.06|1065.06|1080.5|1064.5|1081.06|1065.06|1080.5|1064.5|5
1643000550000|2022-01-24 05:02:30|1079.6|1063.6|1079.5|1063.5|1079.6|1063.6|1079.2|1063.2|12
1643000560000|2022-01-24 05:02:40|1079.62|1063.62|1079.76|1063.76|1079.76|1063.76|1079.5|1063.5|6
1643000570000|2022-01-24 05:02:50|1079.65|1063.65|1079.95|1063.95|1079.95|1063.95|1079.65|1063.65|3
1643000580000|2022-01-24 05:03:00|1080.45|1064.45|1080.5|1064.5|1081.1|1065.1|1080.45|1064.45|6
1643000590000|2022-01-24 05:03:10|1080.37|1064.37|1078.5|1062.5|1080.37|1064.37|1078.5|1062.5|11
1643000600000|2022-01-24 05:03:20|1078.4|1062.4|1074.5|1058.5|1078.4|1062.4|1074.5|1058.5|14
1643000610000|2022-01-24 05:03:30|1074.1|1058.1|1074|1058|1075|1059|1073.5|1057.5|18
1643000620000|2022-01-24 05:03:40|1074.35|1058.35|1074.35|1058.35|1074.35|1058.35|1074|1058|5
1643000630000|2022-01-24 05:03:50|1074.13|1058.13|1073.4|1057.4|1074.13|1058.13|1072.5|1056.5|14
1643000640000|2022-01-24 05:04:00|1073.51|1057.51|1073.71|1057.71|1074.13|1058.13|1073.4|1057.4|9
1643000650000|2022-01-24 05:04:10|1073.48|1057.48|1074|1058|1074|1058|1073.45|1057.45|11
1643000660000|2022-01-24 05:04:20|1074.33|1058.33|1074.63|1058.63|1074.63|1058.63|1073.5|1057.5|14
1643000670000|2022-01-24 05:04:30|1074.5|1058.5|1074.5|1058.5|1074.96|1058.96|1073.95|1057.95|11
1643000680000|2022-01-24 05:04:40|1074.7|1058.7|1074.09|1058.09|1075.06|1059.06|1074.09|1058.09|11
1643000690000|2022-01-24 05:04:50|1073.91|1057.91|1073.5|1057.5|1073.91|1057.91|1073.5|1057.5|4
1643000710000|2022-01-24 05:05:10|1073|1057|1073.45|1057.45|1073.49|1057.49|1072.9|1056.9|8
1643000720000|2022-01-24 05:05:20|1073.55|1057.55|1073.5|1057.5|1073.6|1057.6|1073.5|1057.5|5
1643000730000|2022-01-24 05:05:30|1073.6|1057.6|1073.5|1057.5|1073.9|1057.9|1073.5|1057.5|5
1643000750000|2022-01-24 05:05:50|1073.35|1057.35|1073.2|1057.2|1073.4|1057.4|1072.8|1056.8|5
1643000760000|2022-01-24 05:06:00|1073|1057|1072.5|1056.5|1073|1057|1072.5|1056.5|7
1643000770000|2022-01-24 05:06:10|1072.63|1056.63|1073|1057|1073.35|1057.35|1072.5|1056.5|7
1643000780000|2022-01-24 05:06:20|1072.82|1056.82|1072.5|1056.5|1072.82|1056.82|1072.5|1056.5|6
1643000790000|2022-01-24 05:06:30|1072.81|1056.81|1072.68|1056.68|1072.81|1056.81|1072.5|1056.5|4
1643000800000|2022-01-24 05:06:40|1072.7|1056.7|1073.5|1057.5|1073.5|1057.5|1072.7|1056.7|9
1643000810000|2022-01-24 05:06:50|1073.46|1057.46|1073.65|1057.65|1073.65|1057.65|1073.46|1057.46|3
1643000820000|2022-01-24 05:07:00|1073.95|1057.95|1074.25|1058.25|1074.55|1058.55|1073.95|1057.95|8
1643000830000|2022-01-24 05:07:10|1074|1058|1073.5|1057.5|1074.13|1058.13|1073.5|1057.5|11
1643000840000|2022-01-24 05:07:20|1073.25|1057.25|1072.64|1056.64|1073.25|1057.25|1072.5|1056.5|11
1643000850000|2022-01-24 05:07:30|1072.5|1056.5|1072.5|1056.5|1072.64|1056.64|1072.5|1056.5|3
1643000860000|2022-01-24 05:07:40|1072.41|1056.41|1070.55|1054.55|1072.41|1056.41|1070.55|1054.55|7
1643000870000|2022-01-24 05:07:50|1070.5|1054.5|1071.12|1055.12|1071.12|1055.12|1070.5|1054.5|13
1643000880000|2022-01-24 05:08:00|1071.29|1055.29|1071.5|1055.5|1071.5|1055.5|1071.11|1055.11|10
1643000890000|2022-01-24 05:08:10|1071.21|1055.21|1072.5|1056.5|1072.5|1056.5|1071.21|1055.21|18
1643000900000|2022-01-24 05:08:20|1072.95|1056.95|1073.75|1057.75|1073.75|1057.75|1072.85|1056.85|7
1643000910000|2022-01-24 05:08:30|1073.5|1057.5|1073.5|1057.5|1073.5|1057.5|1073.29|1057.29|3
1643000920000|2022-01-24 05:08:40|1072.85|1056.85|1071.47|1055.47|1072.85|1056.85|1071.47|1055.47|12
1643000930000|2022-01-24 05:08:50|1071.38|1055.38|1071.35|1055.35|1071.38|1055.38|1070.55|1054.55|13
1643000940000|2022-01-24 05:09:00|1071.6|1055.6|1072.69|1056.69|1072.93|1056.93|1071.33|1055.33|11
1643000950000|2022-01-24 05:09:10|1072.5|1056.5|1073.73|1057.73|1073.73|1057.73|1072.5|1056.5|11
1643000960000|2022-01-24 05:09:20|1073.5|1057.5|1073.67|1057.67|1073.86|1057.86|1073.5|1057.5|5
1643000970000|2022-01-24 05:09:30|1073.66|1057.66|1074.48|1058.48|1074.48|1058.48|1073.5|1057.5|10
1643000980000|2022-01-24 05:09:40|1074.57|1058.57|1074.34|1058.34|1074.62|1058.62|1074.2|1058.2|20
1643000990000|2022-01-24 05:09:50|1074.59|1058.59|1074.5|1058.5|1074.76|1058.76|1074.5|1058.5|6
1643001000000|2022-01-24 05:10:00|1073.95|1057.95|1073.95|1057.95|1073.95|1057.95|1073.95|1057.95|1
1643001010000|2022-01-24 05:10:10|1074.1|1058.1|1073.6|1057.6|1074.1|1058.1|1073.6|1057.6|3
1643001030000|2022-01-24 05:10:30|1074|1058|1074|1058|1074|1058|1074|1058|1
1643001040000|2022-01-24 05:10:40|1074.45|1058.45|1073.64|1057.64|1074.45|1058.45|1073.5|1057.5|7
1643001050000|2022-01-24 05:10:50|1073.78|1057.78|1073.5|1057.5|1073.78|1057.78|1073.5|1057.5|2
1643001060000|2022-01-24 05:11:00|1073.6|1057.6|1073.98|1057.98|1073.98|1057.98|1073.5|1057.5|4
1643001070000|2022-01-24 05:11:10|1073.96|1057.96|1075.08|1059.08|1075.08|1059.08|1073.68|1057.68|10
1643001080000|2022-01-24 05:11:20|1074.89|1058.89|1074.05|1058.05|1074.89|1058.89|1074.05|1058.05|9
1643001090000|2022-01-24 05:11:30|1073.85|1057.85|1073.8|1057.8|1073.85|1057.85|1073.8|1057.8|2
1643001100000|2022-01-24 05:11:40|1074.25|1058.25|1074.5|1058.5|1074.5|1058.5|1074.09|1058.09|5
1643001120000|2022-01-24 05:12:00|1074.39|1058.39|1073.5|1057.5|1074.39|1058.39|1073.5|1057.5|6
1643001130000|2022-01-24 05:12:10|1073.65|1057.65|1072.6|1056.6|1073.79|1057.79|1072.6|1056.6|6
1643001140000|2022-01-24 05:12:20|1072.5|1056.5|1071.55|1055.55|1072.5|1056.5|1071.55|1055.55|3
1643001150000|2022-01-24 05:12:30|1071.5|1055.5|1072.66|1056.66|1072.93|1056.93|1071.5|1055.5|17
1643001160000|2022-01-24 05:12:40|1072.67|1056.67|1072.7|1056.7|1073.17|1057.17|1072.5|1056.5|8
1643001170000|2022-01-24 05:12:50|1073.05|1057.05|1073.61|1057.61|1073.61|1057.61|1073.05|1057.05|4
1643001180000|2022-01-24 05:13:00|1073.5|1057.5|1073.8|1057.8|1073.8|1057.8|1073.49|1057.49|4
1643001190000|2022-01-24 05:13:10|1073.9|1057.9|1074.61|1058.61|1074.73|1058.73|1073.9|1057.9|12
1643001200000|2022-01-24 05:13:20|1074.62|1058.62|1073.55|1057.55|1074.82|1058.82|1073.55|1057.55|11
1643001210000|2022-01-24 05:13:30|1073.63|1057.63|1073.5|1057.5|1073.63|1057.63|1073.5|1057.5|2
1643001220000|2022-01-24 05:13:40|1073.81|1057.81|1073.18|1057.18|1074|1058|1073.18|1057.18|7
1643001230000|2022-01-24 05:13:50|1072.9|1056.9|1072.48|1056.48|1072.9|1056.9|1071.65|1055.65|8
1643001240000|2022-01-24 05:14:00|1072.7|1056.7|1072.5|1056.5|1072.7|1056.7|1072.5|1056.5|2
1643001250000|2022-01-24 05:14:10|1072.66|1056.66|1072.9|1056.9|1072.9|1056.9|1072.5|1056.5|4
1643001260000|2022-01-24 05:14:20|1072.95|1056.95|1072.95|1056.95|1072.95|1056.95|1072.95|1056.95|1
1643001270000|2022-01-24 05:14:30|1073.05|1057.05|1073.4|1057.4|1073.4|1057.4|1073.05|1057.05|2
1643001280000|2022-01-24 05:14:40|1073.33|1057.33|1073.5|1057.5|1073.54|1057.54|1073.33|1057.33|3
1643001290000|2022-01-24 05:14:50|1073.67|1057.67|1073.66|1057.66|1073.67|1057.67|1073.66|1057.66|2
1643001300000|2022-01-24 05:15:00|1073.68|1057.68|1073.5|1057.5|1073.88|1057.88|1073.5|1057.5|5
1643001320000|2022-01-24 05:15:20|1073.57|1057.57|1074.35|1058.35|1074.35|1058.35|1073.57|1057.57|5
1643001330000|2022-01-24 05:15:30|1074.25|1058.25|1074.5|1058.5|1074.5|1058.5|1074.25|1058.25|2
1643001340000|2022-01-24 05:15:40|1074.62|1058.62|1075.9|1059.9|1076.02|1060.02|1074.62|1058.62|8
1643001350000|2022-01-24 05:15:50|1076.2|1060.2|1076.02|1060.02|1076.27|1060.27|1076.02|1060.02|4
1643001360000|2022-01-24 05:16:00|1076|1060|1075.83|1059.83|1076|1060|1075.83|1059.83|4
1643001370000|2022-01-24 05:16:10|1075.88|1059.88|1076.46|1060.46|1076.46|1060.46|1075.88|1059.88|3
1643001380000|2022-01-24 05:16:20|1076.6|1060.6|1077.5|1061.5|1077.5|1061.5|1076.5|1060.5|8
1643001390000|2022-01-24 05:16:30|1077.22|1061.22|1077.37|1061.37|1077.78|1061.78|1077.22|1061.22|10
1643001400000|2022-01-24 05:16:40|1077.38|1061.38|1077.64|1061.64|1077.8|1061.8|1077.13|1061.13|11
1643001410000|2022-01-24 05:16:50|1077.97|1061.97|1078.5|1062.5|1078.85|1062.85|1077.86|1061.86|9
1643001420000|2022-01-24 05:17:00|1078.45|1062.45|1078.4|1062.4|1078.45|1062.45|1078.4|1062.4|2
1643001430000|2022-01-24 05:17:10|1078.24|1062.24|1077.5|1061.5|1078.24|1062.24|1077.5|1061.5|5
1643001440000|2022-01-24 05:17:20|1077.4|1061.4|1076.5|1060.5|1077.5|1061.5|1076.5|1060.5|4
1643001450000|2022-01-24 05:17:30|1076.18|1060.18|1076.12|1060.12|1076.23|1060.23|1076.12|1060.12|4
1643001460000|2022-01-24 05:17:40|1076.25|1060.25|1077.22|1061.22|1077.25|1061.25|1076.25|1060.25|12
1643001470000|2022-01-24 05:17:50|1077.2|1061.2|1077.2|1061.2|1077.2|1061.2|1077.2|1061.2|1
1643001480000|2022-01-24 05:18:00|1077.24|1061.24|1077.06|1061.06|1077.3|1061.3|1077.06|1061.06|4
1643001490000|2022-01-24 05:18:10|1076.86|1060.86|1076|1060|1076.86|1060.86|1075.5|1059.5|8
1643001500000|2022-01-24 05:18:20|1076.24|1060.24|1076.25|1060.25|1076.28|1060.28|1076.24|1060.24|9
1643001510000|2022-01-24 05:18:30|1076.4|1060.4|1077.03|1061.03|1077.18|1061.18|1076.4|1060.4|8
1643001520000|2022-01-24 05:18:40|1077.1|1061.1|1077.47|1061.47|1077.47|1061.47|1077.1|1061.1|3
1643001530000|2022-01-24 05:18:50|1077.36|1061.36|1077.47|1061.47|1077.47|1061.47|1077.36|1061.36|8
1643001540000|2022-01-24 05:19:00|1077.88|1061.88|1077.85|1061.85|1077.88|1061.88|1077.85|1061.85|2
1643001550000|2022-01-24 05:19:10|1077.83|1061.83|1077.8|1061.8|1077.86|1061.86|1077.8|1061.8|3
1643001560000|2022-01-24 05:19:20|1077.96|1061.96|1077.5|1061.5|1077.96|1061.96|1077.5|1061.5|4
1643001570000|2022-01-24 05:19:30|1077.63|1061.63|1077.4|1061.4|1077.63|1061.63|1077.4|1061.4|3
1643001590000|2022-01-24 05:19:50|1077.3|1061.3|1076.69|1060.69|1077.3|1061.3|1076.65|1060.65|5
1643001600000|2022-01-24 05:20:00|1077.04|1061.04|1076.5|1060.5|1077.04|1061.04|1076.5|1060.5|7
1643001610000|2022-01-24 05:20:10|1076.59|1060.59|1076.55|1060.55|1076.59|1060.59|1076.5|1060.5|3
1643001620000|2022-01-24 05:20:20|1076.5|1060.5|1076.5|1060.5|1076.5|1060.5|1076.5|1060.5|1
1643001630000|2022-01-24 05:20:30|1076.3|1060.3|1076.5|1060.5|1076.5|1060.5|1076.3|1060.3|2
1643001640000|2022-01-24 05:20:40|1076.55|1060.55|1077.56|1061.56|1077.6|1061.6|1076.55|1060.55|6
1643001650000|2022-01-24 05:20:50|1077.87|1061.87|1077.75|1061.75|1077.87|1061.87|1077.75|1061.75|2
1643001660000|2022-01-24 05:21:00|1077.5|1061.5|1077.5|1061.5|1077.5|1061.5|1077.5|1061.5|1
1643001670000|2022-01-24 05:21:10|1076.95|1060.95|1076.01|1060.01|1076.95|1060.95|1076.01|1060.01|5
1643001680000|2022-01-24 05:21:20|1075.64|1059.64|1075.5|1059.5|1075.64|1059.64|1075.41|1059.41|3
1643001690000|2022-01-24 05:21:30|1075.35|1059.35|1075.5|1059.5|1075.5|1059.5|1075.35|1059.35|3
1643001700000|2022-01-24 05:21:40|1075.35|1059.35|1074.5|1058.5|1075.35|1059.35|1074.5|1058.5|5
1643001710000|2022-01-24 05:21:50|1074.4|1058.4|1074.4|1058.4|1074.4|1058.4|1074.4|1058.4|1
1643001720000|2022-01-24 05:22:00|1074.1|1058.1|1073.5|1057.5|1074.35|1058.35|1073.5|1057.5|6
1643001760000|2022-01-24 05:22:40|1073.4|1057.4|1073.4|1057.4|1073.4|1057.4|1073.35|1057.35|3
1643001770000|2022-01-24 05:22:50|1073.35|1057.35|1073.35|1057.35|1073.35|1057.35|1073.35|1057.35|1
1643001790000|2022-01-24 05:23:10|1073.4|1057.4|1073.5|1057.5|1073.5|1057.5|1073.4|1057.4|4
1643001800000|2022-01-24 05:23:20|1073.68|1057.68|1074.5|1058.5|1074.74|1058.74|1073.68|1057.68|8
1643001810000|2022-01-24 05:23:30|1074.88|1058.88|1076.22|1060.22|1076.5|1060.5|1074.88|1058.88|7
1643001820000|2022-01-24 05:23:40|1076.23|1060.23|1076.45|1060.45|1076.45|1060.45|1075.89|1059.89|10
1643001830000|2022-01-24 05:23:50|1076.4|1060.4|1076.45|1060.45|1076.45|1060.45|1076.4|1060.4|2
1643001840000|2022-01-24 05:24:00|1076.5|1060.5|1076.5|1060.5|1076.5|1060.5|1076.5|1060.5|1
1643001870000|2022-01-24 05:24:30|1076.54|1060.54|1078.17|1062.17|1078.17|1062.17|1076.54|1060.54|10
1643001880000|2022-01-24 05:24:40|1078.45|1062.45|1078.73|1062.73|1079.02|1063.02|1077.9|1061.9|8
1643001890000|2022-01-24 05:24:50|1078.62|1062.62|1078.62|1062.62|1078.62|1062.62|1078.62|1062.62|1
1643001900000|2022-01-24 05:25:00|1078.5|1062.5|1078.26|1062.26|1078.5|1062.5|1078.26|1062.26|3
1643001910000|2022-01-24 05:25:10|1077.65|1061.65|1077.5|1061.5|1077.7|1061.7|1077.3|1061.3|5
1643001920000|2022-01-24 05:25:20|1077.44|1061.44|1077.35|1061.35|1077.5|1061.5|1077.35|1061.35|6
1643001930000|2022-01-24 05:25:30|1077.25|1061.25|1076.5|1060.5|1077.25|1061.25|1076.5|1060.5|3
1643001950000|2022-01-24 05:25:50|1076.75|1060.75|1077.25|1061.25|1077.25|1061.25|1076.75|1060.75|2
1643001960000|2022-01-24 05:26:00|1077.2|1061.2|1076.9|1060.9|1077.25|1061.25|1076.7|1060.7|7
1643001970000|2022-01-24 05:26:10|1076.85|1060.85|1076.85|1060.85|1076.85|1060.85|1076.85|1060.85|1
1643001980000|2022-01-24 05:26:20|1076.7|1060.7|1078.67|1062.67|1078.98|1062.98|1076.7|1060.7|4
1643001990000|2022-01-24 05:26:30|1079|1063|1078.16|1062.16|1079|1063|1078.16|1062.16|5
1643002000000|2022-01-24 05:26:40|1077.65|1061.65|1077.6|1061.6|1077.65|1061.65|1077.6|1061.6|2
1643002020000|2022-01-24 05:27:00|1077.82|1061.82|1078.7|1062.7|1078.7|1062.7|1077.82|1061.82|7
1643002030000|2022-01-24 05:27:10|1079.25|1063.25|1079.1|1063.1|1079.25|1063.25|1079.1|1063.1|3
1643002040000|2022-01-24 05:27:20|1079.2|1063.2|1079.15|1063.15|1079.4|1063.4|1079.15|1063.15|5
1643002050000|2022-01-24 05:27:30|1079.5|1063.5|1079.5|1063.5|1079.5|1063.5|1079.5|1063.5|1
1643002070000|2022-01-24 05:27:50|1079.32|1063.32|1079.28|1063.28|1079.32|1063.32|1079.28|1063.28|2
1643002080000|2022-01-24 05:28:00|1078.6|1062.6|1078.6|1062.6|1078.6|1062.6|1078.6|1062.6|1
1643002090000|2022-01-24 05:28:10|1078.85|1062.85|1078.7|1062.7|1079.24|1063.24|1078.7|1062.7|5
1643002100000|2022-01-24 05:28:20|1078.75|1062.75|1078.78|1062.78|1078.78|1062.78|1078.75|1062.75|2
1643002110000|2022-01-24 05:28:30|1078.7|1062.7|1078.6|1062.6|1078.7|1062.7|1078.6|1062.6|2
1643002120000|2022-01-24 05:28:40|1078.55|1062.55|1078.55|1062.55|1078.55|1062.55|1078.55|1062.55|1
1643002130000|2022-01-24 05:28:50|1078.3|1062.3|1078|1062|1078.3|1062.3|1078|1062|2
1643002150000|2022-01-24 05:29:10|1077.5|1061.5|1076.5|1060.5|1077.5|1061.5|1076.5|1060.5|6
1643002170000|2022-01-24 05:29:30|1076.2|1060.2|1074.5|1058.5|1076.4|1060.4|1074.5|1058.5|8
1643002180000|2022-01-24 05:29:40|1074.32|1058.32|1074.17|1058.17|1074.32|1058.32|1073.5|1057.5|9
1643002190000|2022-01-24 05:29:50|1074.27|1058.27|1074.89|1058.89|1075.1|1059.1|1074.17|1058.17|5
1643002200000|2022-01-24 05:30:00|1075.02|1059.02|1075.67|1059.67|1076.18|1060.18|1075.02|1059.02|17
1643002210000|2022-01-24 05:30:10|1075.72|1059.72|1077.15|1061.15|1077.25|1061.25|1075.72|1059.72|10
1643002220000|2022-01-24 05:30:20|1076.9|1060.9|1078.45|1062.45|1078.45|1062.45|1076.9|1060.9|11
1643002230000|2022-01-24 05:30:30|1078.5|1062.5|1078.5|1062.5|1078.72|1062.72|1078.46|1062.46|5
1643002240000|2022-01-24 05:30:40|1078.27|1062.27|1077.77|1061.77|1078.27|1062.27|1077.77|1061.77|2
1643002250000|2022-01-24 05:30:50|1077.97|1061.97|1077.85|1061.85|1078.22|1062.22|1077.85|1061.85|4
1643002260000|2022-01-24 05:31:00|1078.13|1062.13|1078.37|1062.37|1078.37|1062.37|1078.03|1062.03|4
1643002270000|2022-01-24 05:31:10|1078.3|1062.3|1078.3|1062.3|1078.3|1062.3|1078.3|1062.3|1
1643002280000|2022-01-24 05:31:20|1078.2|1062.2|1078.37|1062.37|1078.37|1062.37|1078.2|1062.2|3
1643002290000|2022-01-24 05:31:30|1078.32|1062.32|1078.15|1062.15|1078.32|1062.32|1078|1062|8
1643002300000|2022-01-24 05:31:40|1078.3|1062.3|1077.88|1061.88|1078.35|1062.35|1077.5|1061.5|4
1643002310000|2022-01-24 05:31:50|1078.08|1062.08|1076.74|1060.74|1078.08|1062.08|1076.67|1060.67|8
1643002320000|2022-01-24 05:32:00|1076.5|1060.5|1075.7|1059.7|1076.5|1060.5|1075.7|1059.7|9
1643002330000|2022-01-24 05:32:10|1075.5|1059.5|1075.48|1059.48|1075.7|1059.7|1075.35|1059.35|6
1643002340000|2022-01-24 05:32:20|1075.5|1059.5|1075.63|1059.63|1075.63|1059.63|1075.5|1059.5|2
1643002350000|2022-01-24 05:32:30|1075.7|1059.7|1075.5|1059.5|1075.75|1059.75|1075.5|1059.5|4
1643002360000|2022-01-24 05:32:40|1075.14|1059.14|1074.65|1058.65|1075.14|1059.14|1074.65|1058.65|2
1643002370000|2022-01-24 05:32:50|1074.64|1058.64|1074.5|1058.5|1074.89|1058.89|1074.5|1058.5|5
1643002380000|2022-01-24 05:33:00|1074.33|1058.33|1074.55|1058.55|1074.55|1058.55|1073.7|1057.7|7
1643002390000|2022-01-24 05:33:10|1074.64|1058.64|1075.5|1059.5|1075.5|1059.5|1074.64|1058.64|3
1643002400000|2022-01-24 05:33:20|1075.55|1059.55|1075.14|1059.14|1075.96|1059.96|1075.14|1059.14|6
1643002410000|2022-01-24 05:33:30|1074.98|1058.98|1074.77|1058.77|1074.98|1058.98|1074.64|1058.64|6
1643002420000|2022-01-24 05:33:40|1074.64|1058.64|1074|1058|1074.64|1058.64|1074|1058|4
1643002430000|2022-01-24 05:33:50|1074.35|1058.35|1074.5|1058.5|1074.5|1058.5|1074.35|1058.35|2
1643002440000|2022-01-24 05:34:00|1074|1058|1072.38|1056.38|1074|1058|1072.38|1056.38|6
1643002450000|2022-01-24 05:34:10|1072.81|1056.81|1072.5|1056.5|1073.13|1057.13|1072.32|1056.32|14
1643002460000|2022-01-24 05:34:20|1072.25|1056.25|1071.5|1055.5|1072.3|1056.3|1071.5|1055.5|4
1643002470000|2022-01-24 05:34:30|1071.36|1055.36|1070.7|1054.7|1071.36|1055.36|1070.55|1054.55|5
1643002480000|2022-01-24 05:34:40|1070.65|1054.65|1071.5|1055.5|1071.65|1055.65|1070.65|1054.65|6
1643002490000|2022-01-24 05:34:50|1071.69|1055.69|1072.53|1056.53|1072.62|1056.62|1071.5|1055.5|12
1643002500000|2022-01-24 05:35:00|1072.66|1056.66|1072.2|1056.2|1072.66|1056.66|1072.2|1056.2|4
1643002510000|2022-01-24 05:35:10|1072|1056|1071|1055|1072|1056|1071|1055|3
1643002520000|2022-01-24 05:35:20|1070.9|1054.9|1069.38|1053.38|1070.9|1054.9|1069.38|1053.38|5
1643002530000|2022-01-24 05:35:30|1069.45|1053.45|1070.45|1054.45|1070.63|1054.63|1069.38|1053.38|21
1643002540000|2022-01-24 05:35:40|1070.53|1054.53|1071.38|1055.38|1071.38|1055.38|1070.5|1054.5|8
1643002550000|2022-01-24 05:35:50|1071.63|1055.63|1072.6|1056.6|1072.6|1056.6|1071.63|1055.63|9
1643002560000|2022-01-24 05:36:00|1072.5|1056.5|1071.5|1055.5|1072.5|1056.5|1071.5|1055.5|6
1643002570000|2022-01-24 05:36:10|1071.6|1055.6|1072.5|1056.5|1072.5|1056.5|1071.5|1055.5|7
1643002580000|2022-01-24 05:36:20|1072.64|1056.64|1073|1057|1073|1057|1072.5|1056.5|9
1643002590000|2022-01-24 05:36:30|1073.23|1057.23|1072.16|1056.16|1073.4|1057.4|1072.16|1056.16|7
1643002600000|2022-01-24 05:36:40|1071.66|1055.66|1071.66|1055.66|1071.66|1055.66|1071.66|1055.66|1
1643002610000|2022-01-24 05:36:50|1071.75|1055.75|1072.16|1056.16|1072.35|1056.35|1071.66|1055.66|7
1643002620000|2022-01-24 05:37:00|1072.5|1056.5|1072.72|1056.72|1072.72|1056.72|1072.5|1056.5|4
1643002630000|2022-01-24 05:37:10|1072.85|1056.85|1072.72|1056.72|1072.85|1056.85|1072.72|1056.72|3
1643002640000|2022-01-24 05:37:20|1072.5|1056.5|1072.5|1056.5|1072.5|1056.5|1072.38|1056.38|5
1643002650000|2022-01-24 05:37:30|1072.62|1056.62|1072.72|1056.72|1072.72|1056.72|1072.62|1056.62|2
1643002660000|2022-01-24 05:37:40|1072.97|1056.97|1072.65|1056.65|1072.97|1056.97|1072.65|1056.65|3
1643002670000|2022-01-24 05:37:50|1072.72|1056.72|1072.39|1056.39|1073.22|1057.22|1072.39|1056.39|5
1643002680000|2022-01-24 05:38:00|1072.5|1056.5|1072.7|1056.7|1072.72|1056.72|1072.5|1056.5|3
1643002690000|2022-01-24 05:38:10|1072.65|1056.65|1072.72|1056.72|1072.72|1056.72|1072.65|1056.65|4
1643002700000|2022-01-24 05:38:20|1073.09|1057.09|1073.56|1057.56|1073.61|1057.61|1073.09|1057.09|5
1643002710000|2022-01-24 05:38:30|1073.67|1057.67|1073.92|1057.92|1073.92|1057.92|1073.67|1057.67|6
1643002720000|2022-01-24 05:38:40|1073.87|1057.87|1075.4|1059.4|1075.4|1059.4|1073.78|1057.78|10
1643002730000|2022-01-24 05:38:50|1075.33|1059.33|1075.5|1059.5|1075.5|1059.5|1075.33|1059.33|4
1643002740000|2022-01-24 05:39:00|1075.36|1059.36|1075.5|1059.5|1075.5|1059.5|1075.33|1059.33|4
1643002750000|2022-01-24 05:39:10|1075.36|1059.36|1075.9|1059.9|1075.9|1059.9|1075.36|1059.36|4
1643002760000|2022-01-24 05:39:20|1076.4|1060.4|1076.4|1060.4|1076.4|1060.4|1076.27|1060.27|4
1643002770000|2022-01-24 05:39:30|1076.37|1060.37|1076.85|1060.85|1076.85|1060.85|1075.97|1059.97|7
1643002780000|2022-01-24 05:39:40|1076.5|1060.5|1076.5|1060.5|1076.5|1060.5|1076.5|1060.5|1
1643002790000|2022-01-24 05:39:50|1076.75|1060.75|1077.23|1061.23|1077.4|1061.4|1076.75|1060.75|4
1643002800000|2022-01-24 05:40:00|1077.16|1061.16|1077.63|1061.63|1077.63|1061.63|1077.11|1061.11|8
1643002810000|2022-01-24 05:40:10|1077.95|1061.95|1077.5|1061.5|1077.95|1061.95|1077.5|1061.5|4
1643002820000|2022-01-24 05:40:20|1077.25|1061.25|1076.7|1060.7|1077.5|1061.5|1076.7|1060.7|3
1643002830000|2022-01-24 05:40:30|1076.5|1060.5|1076.5|1060.5|1076.5|1060.5|1076.5|1060.5|1
1643002840000|2022-01-24 05:40:40|1076.2|1060.2|1076.2|1060.2|1076.2|1060.2|1076.2|1060.2|1
1643002850000|2022-01-24 05:40:50|1076.28|1060.28|1076.1|1060.1|1076.28|1060.28|1076.1|1060.1|4
1643002860000|2022-01-24 05:41:00|1076.18|1060.18|1076.35|1060.35|1076.35|1060.35|1076.18|1060.18|3
1643002870000|2022-01-24 05:41:10|1076.3|1060.3|1076.3|1060.3|1076.3|1060.3|1076.3|1060.3|1
1643002880000|2022-01-24 05:41:20|1075.94|1059.94|1076.1|1060.1|1076.31|1060.31|1075.94|1059.94|4
1643002890000|2022-01-24 05:41:30|1076.28|1060.28|1075.5|1059.5|1076.28|1060.28|1075.39|1059.39|7
1643002900000|2022-01-24 05:41:40|1075.22|1059.22|1073.75|1057.75|1075.5|1059.5|1073.75|1057.75|7
1643002910000|2022-01-24 05:41:50|1073.5|1057.5|1072.5|1056.5|1073.5|1057.5|1072.5|1056.5|4
1643002920000|2022-01-24 05:42:00|1072.63|1056.63|1072.87|1056.87|1072.91|1056.91|1072.63|1056.63|4
1643002930000|2022-01-24 05:42:10|1073.01|1057.01|1073.95|1057.95|1074.05|1058.05|1073.01|1057.01|9
1643002940000|2022-01-24 05:42:20|1074.05|1058.05|1074.95|1058.95|1074.95|1058.95|1074.05|1058.05|4
1643002950000|2022-01-24 05:42:30|1075.43|1059.43|1075.62|1059.62|1075.62|1059.62|1075.43|1059.43|4
1643002960000|2022-01-24 05:42:40|1075.5|1059.5|1075.5|1059.5|1075.5|1059.5|1075.5|1059.5|1
1643002970000|2022-01-24 05:42:50|1075.65|1059.65|1075.65|1059.65|1075.65|1059.65|1075.65|1059.65|1
1643002980000|2022-01-24 05:43:00|1075.73|1059.73|1076.4|1060.4|1076.4|1060.4|1075.55|1059.55|5
1643002990000|2022-01-24 05:43:10|1076.5|1060.5|1077.5|1061.5|1077.5|1061.5|1076.5|1060.5|5
1643003000000|2022-01-24 05:43:20|1077.58|1061.58|1077.5|1061.5|1077.58|1061.58|1077.5|1061.5|2
1643003010000|2022-01-24 05:43:30|1077.39|1061.39|1077.65|1061.65|1077.65|1061.65|1077.1|1061.1|12
1643003020000|2022-01-24 05:43:40|1077.32|1061.32|1077.5|1061.5|1077.5|1061.5|1077.19|1061.19|4
1643003030000|2022-01-24 05:43:50|1077.55|1061.55|1077.55|1061.55|1077.55|1061.55|1077.55|1061.55|1
1643003040000|2022-01-24 05:44:00|1077.5|1061.5|1077.5|1061.5|1077.76|1061.76|1077.36|1061.36|10
1643003060000|2022-01-24 05:44:20|1077.6|1061.6|1077.5|1061.5|1077.6|1061.6|1077.5|1061.5|2
1643003070000|2022-01-24 05:44:30|1077.13|1061.13|1076.5|1060.5|1077.13|1061.13|1076.5|1060.5|4
1643003080000|2022-01-24 05:44:40|1075.85|1059.85|1076|1060|1076.05|1060.05|1075.23|1059.23|14
1643003090000|2022-01-24 05:44:50|1075.79|1059.79|1075.5|1059.5|1075.81|1059.81|1075.24|1059.24|5
1643003100000|2022-01-24 05:45:00|1075.9|1059.9|1075.9|1059.9|1076.5|1060.5|1075.5|1059.5|12
1643003110000|2022-01-24 05:45:10|1076.47|1060.47|1077.5|1061.5|1077.5|1061.5|1076.26|1060.26|10
1643003130000|2022-01-24 05:45:30|1077.61|1061.61|1077.5|1061.5|1077.61|1061.61|1077.5|1061.5|2
1643003140000|2022-01-24 05:45:40|1077.65|1061.65|1077.65|1061.65|1077.65|1061.65|1077.65|1061.65|1
1643003150000|2022-01-24 05:45:50|1077.7|1061.7|1077.55|1061.55|1077.7|1061.7|1077.55|1061.55|2
1643003160000|2022-01-24 05:46:00|1077.6|1061.6|1077.6|1061.6|1077.6|1061.6|1077.6|1061.6|1
1643003170000|2022-01-24 05:46:10|1077.5|1061.5|1077.5|1061.5|1077.5|1061.5|1077.5|1061.5|1
1643003180000|2022-01-24 05:46:20|1077.45|1061.45|1077.43|1061.43|1077.5|1061.5|1077.43|1061.43|3
1643003190000|2022-01-24 05:46:30|1077.03|1061.03|1077.5|1061.5|1077.5|1061.5|1077.03|1061.03|4
1643003200000|2022-01-24 05:46:40|1077.43|1061.43|1077.23|1061.23|1077.43|1061.43|1077.23|1061.23|2
1643003210000|2022-01-24 05:46:50|1076.93|1060.93|1076.93|1060.93|1076.93|1060.93|1076.93|1060.93|1
1643003220000|2022-01-24 05:47:00|1076.6|1060.6|1076.7|1060.7|1076.95|1060.95|1076.6|1060.6|4
1643003230000|2022-01-24 05:47:10|1076.8|1060.8|1076.7|1060.7|1076.8|1060.8|1076.7|1060.7|2
1643003240000|2022-01-24 05:47:20|1077.1|1061.1|1077.5|1061.5|1077.5|1061.5|1077.1|1061.1|10
1643003260000|2022-01-24 05:47:40|1077.95|1061.95|1079.5|1063.5|1079.5|1063.5|1077.95|1061.95|8
1643003270000|2022-01-24 05:47:50|1079.88|1063.88|1081.5|1065.5|1081.5|1065.5|1079.88|1063.88|12
1643003280000|2022-01-24 05:48:00|1081.1|1065.1|1081.5|1065.5|1081.64|1065.64|1081.1|1065.1|5
1643003300000|2022-01-24 05:48:20|1081.64|1065.64|1081.55|1065.55|1081.64|1065.64|1081.55|1065.55|2
1643003310000|2022-01-24 05:48:30|1081.45|1065.45|1080.44|1064.44|1081.45|1065.45|1080.44|1064.44|4
1643003320000|2022-01-24 05:48:40|1080.5|1064.5|1080.5|1064.5|1080.62|1064.62|1080.5|1064.5|3
1643003330000|2022-01-24 05:48:50|1080.35|1064.35|1080.26|1064.26|1080.35|1064.35|1080.26|1064.26|2
1643003340000|2022-01-24 05:49:00|1080.04|1064.04|1078.5|1062.5|1080.04|1064.04|1078.5|1062.5|10
1643003390000|2022-01-24 05:49:50|1078.35|1062.35|1077.5|1061.5|1078.5|1062.5|1077.5|1061.5|4
1643003400000|2022-01-24 05:50:00|1077.85|1061.85|1078.35|1062.35|1078.35|1062.35|1077.85|1061.85|3
1643003410000|2022-01-24 05:50:10|1078.4|1062.4|1079.23|1063.23|1079.23|1063.23|1078.4|1062.4|5
1643003420000|2022-01-24 05:50:20|1079.61|1063.61|1080.45|1064.45|1080.45|1064.45|1079.46|1063.46|6
1643003430000|2022-01-24 05:50:30|1079.94|1063.94|1080.3|1064.3|1080.3|1064.3|1079.92|1063.92|5
1643003440000|2022-01-24 05:50:40|1080.29|1064.29|1079.79|1063.79|1080.35|1064.35|1079.79|1063.79|10
1643003450000|2022-01-24 05:50:50|1079.7|1063.7|1079.55|1063.55|1079.7|1063.7|1079.55|1063.55|2
1643003460000|2022-01-24 05:51:00|1079.79|1063.79|1079.9|1063.9|1079.9|1063.9|1079.79|1063.79|3
1643003470000|2022-01-24 05:51:10|1079.89|1063.89|1079.86|1063.86|1079.9|1063.9|1079.86|1063.86|3
1643003480000|2022-01-24 05:51:20|1079.75|1063.75|1080.35|1064.35|1080.35|1064.35|1079.75|1063.75|3
1643003490000|2022-01-24 05:51:30|1080.5|1064.5|1080.5|1064.5|1080.5|1064.5|1080.5|1064.5|1
1643003500000|2022-01-24 05:51:40|1080.05|1064.05|1082.42|1066.42|1082.5|1066.5|1080.05|1064.05|14
1643003510000|2022-01-24 05:51:50|1083|1067|1084.5|1068.5|1084.5|1068.5|1083|1067|7
1643003520000|2022-01-24 05:52:00|1084|1068|1083.5|1067.5|1084.1|1068.1|1083.5|1067.5|4
1643003530000|2022-01-24 05:52:10|1083.33|1067.33|1082.5|1066.5|1083.33|1067.33|1082.41|1066.41|5
1643003540000|2022-01-24 05:52:20|1082.84|1066.84|1082.91|1066.91|1082.91|1066.91|1082.56|1066.56|6
1643003550000|2022-01-24 05:52:30|1082.9|1066.9|1083.29|1067.29|1083.29|1067.29|1082.84|1066.84|4
1643003560000|2022-01-24 05:52:40|1083.34|1067.34|1081.8|1065.8|1083.34|1067.34|1081.8|1065.8|5
1643003580000|2022-01-24 05:53:00|1081.89|1065.89|1081.89|1065.89|1081.89|1065.89|1081.89|1065.89|1
1643003590000|2022-01-24 05:53:10|1082|1066|1083.09|1067.09|1083.09|1067.09|1082|1066|5
1643003600000|2022-01-24 05:53:20|1082.89|1066.89|1082.55|1066.55|1082.89|1066.89|1082.55|1066.55|3
1643003610000|2022-01-24 05:53:30|1082.5|1066.5|1082.5|1066.5|1082.5|1066.5|1082.45|1066.45|3
1643003620000|2022-01-24 05:53:40|1082.59|1066.59|1082.55|1066.55|1082.71|1066.71|1082.5|1066.5|4
1643003630000|2022-01-24 05:53:50|1082.52|1066.52|1082.05|1066.05|1082.55|1066.55|1082.05|1066.05|4
1643003640000|2022-01-24 05:54:00|1081.6|1065.6|1081.5|1065.5|1081.6|1065.6|1081.5|1065.5|2
1643003650000|2022-01-24 05:54:10|1080.5|1064.5|1080.5|1064.5|1080.88|1064.88|1080.5|1064.5|3
1643003660000|2022-01-24 05:54:20|1080.55|1064.55|1080.5|1064.5|1080.55|1064.55|1080.5|1064.5|2
1643003680000|2022-01-24 05:54:40|1080.61|1064.61|1080.61|1064.61|1080.61|1064.61|1080.5|1064.5|4
1643003690000|2022-01-24 05:54:50|1080.59|1064.59|1081.13|1065.13|1081.13|1065.13|1080.59|1064.59|5
1643003700000|2022-01-24 05:55:00|1081.43|1065.43|1081.43|1065.43|1081.43|1065.43|1081.43|1065.43|1
1643003710000|2022-01-24 05:55:10|1081.47|1065.47|1081.5|1065.5|1081.5|1065.5|1081.43|1065.43|3
1643003730000|2022-01-24 05:55:30|1081.35|1065.35|1081.5|1065.5|1081.5|1065.5|1081.35|1065.35|2
1643003740000|2022-01-24 05:55:40|1081.37|1065.37|1080.5|1064.5|1081.37|1065.37|1080.5|1064.5|2
1643003750000|2022-01-24 05:55:50|1080.87|1064.87|1080.5|1064.5|1080.87|1064.87|1080.5|1064.5|3
1643003770000|2022-01-24 05:56:10|1080.69|1064.69|1081.15|1065.15|1081.15|1065.15|1080.69|1064.69|3
1643003780000|2022-01-24 05:56:20|1081|1065|1081.3|1065.3|1081.3|1065.3|1081|1065|4
1643003790000|2022-01-24 05:56:30|1081.22|1065.22|1081.14|1065.14|1081.22|1065.22|1080.92|1064.92|4
1643003800000|2022-01-24 05:56:40|1081.5|1065.5|1081.69|1065.69|1081.69|1065.69|1081.5|1065.5|2
1643003810000|2022-01-24 05:56:50|1081.62|1065.62|1081.62|1065.62|1081.62|1065.62|1081.62|1065.62|1
1643003820000|2022-01-24 05:57:00|1082|1066|1082.5|1066.5|1082.51|1066.51|1082|1066|3
1643003830000|2022-01-24 05:57:10|1083|1067|1083.5|1067.5|1083.5|1067.5|1083|1067|2
1643003840000|2022-01-24 05:57:20|1083.63|1067.63|1083.5|1067.5|1083.63|1067.63|1083.5|1067.5|4
1643003850000|2022-01-24 05:57:30|1083.64|1067.64|1084.5|1068.5|1084.73|1068.73|1083.64|1067.64|8
1643003860000|2022-01-24 05:57:40|1084.58|1068.58|1084.6|1068.6|1084.68|1068.68|1084.5|1068.5|8
1643003870000|2022-01-24 05:57:50|1084.5|1068.5|1084.68|1068.68|1085.35|1069.35|1084.5|1068.5|9
1643003880000|2022-01-24 05:58:00|1084.5|1068.5|1084.6|1068.6|1084.68|1068.68|1084.5|1068.5|6
1643003890000|2022-01-24 05:58:10|1084.65|1068.65|1085.18|1069.18|1085.3|1069.3|1084.5|1068.5|7
1643003900000|2022-01-24 05:58:20|1085.03|1069.03|1084.92|1068.92|1085.12|1069.12|1084.92|1068.92|4
1643003910000|2022-01-24 05:58:30|1085.2|1069.2|1085.13|1069.13|1085.2|1069.2|1084.92|1068.92|4
1643003920000|2022-01-24 05:58:40|1085.03|1069.03|1084.85|1068.85|1085.03|1069.03|1084.85|1068.85|3
1643003930000|2022-01-24 05:58:50|1084.44|1068.44|1084|1068|1084.44|1068.44|1084|1068|2
1643003940000|2022-01-24 05:59:00|1083.5|1067.5|1084.5|1068.5|1084.5|1068.5|1083.5|1067.5|5
1643003950000|2022-01-24 05:59:10|1084|1068|1084|1068|1084.04|1068.04|1083.84|1067.84|5
1643003970000|2022-01-24 05:59:30|1084.4|1068.4|1083.5|1067.5|1084.4|1068.4|1083.5|1067.5|3
1643003980000|2022-01-24 05:59:40|1083.4|1067.4|1083.4|1067.4|1083.4|1067.4|1083.4|1067.4|1
1643003990000|2022-01-24 05:59:50|1083.3|1067.3|1083.3|1067.3|1083.3|1067.3|1083.3|1067.3|1
1643004000000|2022-01-24 06:00:00|1083.13|1067.13|1082.49|1066.49|1083.13|1067.13|1082.49|1066.49|11
1643004010000|2022-01-24 06:00:10|1082.5|1066.5|1082.65|1066.65|1082.65|1066.65|1082.5|1066.5|2
1643004020000|2022-01-24 06:00:20|1082.8|1066.8|1084.57|1068.57|1084.57|1068.57|1082.8|1066.8|8
1643004030000|2022-01-24 06:00:30|1084.5|1068.5|1084.3|1068.3|1084.5|1068.5|1084.3|1068.3|2
1643004040000|2022-01-24 06:00:40|1084.25|1068.25|1084.3|1068.3|1084.3|1068.3|1083.91|1067.91|5
1643004050000|2022-01-24 06:00:50|1084.37|1068.37|1084.5|1068.5|1084.58|1068.58|1084.37|1068.37|6
1643004060000|2022-01-24 06:01:00|1084.45|1068.45|1084.45|1068.45|1084.45|1068.45|1084.45|1068.45|1
1643004080000|2022-01-24 06:01:20|1084.35|1068.35|1084.35|1068.35|1084.35|1068.35|1084.35|1068.35|1
1643004090000|2022-01-24 06:01:30|1084.45|1068.45|1084.05|1068.05|1084.45|1068.45|1084.05|1068.05|2
1643004100000|2022-01-24 06:01:40|1083.95|1067.95|1083.35|1067.35|1083.95|1067.95|1083.35|1067.35|3
1643004110000|2022-01-24 06:01:50|1083.5|1067.5|1083.5|1067.5|1083.5|1067.5|1083.5|1067.5|1
1643004120000|2022-01-24 06:02:00|1083|1067|1082.79|1066.79|1083|1067|1082.5|1066.5|3
1643004130000|2022-01-24 06:02:10|1082.5|1066.5|1081.72|1065.72|1082.5|1066.5|1081.72|1065.72|7
1643004140000|2022-01-24 06:02:20|1081.5|1065.5|1081.21|1065.21|1081.5|1065.5|1081.2|1065.2|7
1643004150000|2022-01-24 06:02:30|1081.2|1065.2|1081.61|1065.61|1081.72|1065.72|1081.2|1065.2|8
1643004160000|2022-01-24 06:02:40|1081.5|1065.5|1081.45|1065.45|1081.65|1065.65|1081.45|1065.45|4
1643004170000|2022-01-24 06:02:50|1081.14|1065.14|1081.14|1065.14|1081.14|1065.14|1081.14|1065.14|1
1643004180000|2022-01-24 06:03:00|1081.22|1065.22|1081.5|1065.5|1081.58|1065.58|1081.22|1065.22|3
1643004190000|2022-01-24 06:03:10|1081.4|1065.4|1081.45|1065.45|1081.45|1065.45|1081.4|1065.4|2
1643004200000|2022-01-24 06:03:20|1081.27|1065.27|1080.5|1064.5|1081.27|1065.27|1080.5|1064.5|7
1643004210000|2022-01-24 06:03:30|1080.15|1064.15|1080.15|1064.15|1080.15|1064.15|1080.15|1064.15|1
1643004220000|2022-01-24 06:03:40|1080.24|1064.24|1080.35|1064.35|1080.47|1064.47|1080.24|1064.24|5
1643004240000|2022-01-24 06:04:00|1080.47|1064.47|1080.4|1064.4|1080.47|1064.47|1080.35|1064.35|3
1643004250000|2022-01-24 06:04:10|1080.5|1064.5|1080.44|1064.44|1080.5|1064.5|1080.35|1064.35|3
1643004260000|2022-01-24 06:04:20|1080.59|1064.59|1080.5|1064.5|1080.59|1064.59|1080.5|1064.5|2
1643004280000|2022-01-24 06:04:40|1080.1|1064.1|1080.1|1064.1|1080.1|1064.1|1080.1|1064.1|1
1643004290000|2022-01-24 06:04:50|1080.45|1064.45|1080.5|1064.5|1080.5|1064.5|1080.45|1064.45|2
1643004300000|2022-01-24 06:05:00|1081.35|1065.35|1081.35|1065.35|1081.35|1065.35|1081.35|1065.35|1
1643004310000|2022-01-24 06:05:10|1081.3|1065.3|1081.65|1065.65|1081.76|1065.76|1081.3|1065.3|4
1643004320000|2022-01-24 06:05:20|1082.3|1066.3|1082.35|1066.35|1082.35|1066.35|1082.3|1066.3|2
1643004330000|2022-01-24 06:05:30|1082.34|1066.34|1082.35|1066.35|1082.35|1066.35|1082.34|1066.34|2
1643004340000|2022-01-24 06:05:40|1082.34|1066.34|1081.5|1065.5|1082.35|1066.35|1081.5|1065.5|7
1643004360000|2022-01-24 06:06:00|1081.4|1065.4|1080.83|1064.83|1081.4|1065.4|1080.5|1064.5|8
1643004370000|2022-01-24 06:06:10|1080.84|1064.84|1080.5|1064.5|1080.84|1064.84|1080.5|1064.5|2
1643004380000|2022-01-24 06:06:20|1080.53|1064.53|1080.5|1064.5|1080.53|1064.53|1080.5|1064.5|2
1643004390000|2022-01-24 06:06:30|1080.85|1064.85|1080.85|1064.85|1080.85|1064.85|1080.85|1064.85|1
1643004400000|2022-01-24 06:06:40|1080.5|1064.5|1080.86|1064.86|1080.87|1064.87|1080.5|1064.5|5
1643004410000|2022-01-24 06:06:50|1081.11|1065.11|1081.18|1065.18|1081.44|1065.44|1080.68|1064.68|10
1643004420000|2022-01-24 06:07:00|1081.11|1065.11|1081.4|1065.4|1081.4|1065.4|1081.1|1065.1|3
1643004430000|2022-01-24 06:07:10|1081.37|1065.37|1081.48|1065.48|1081.48|1065.48|1081.37|1065.37|2
1643004440000|2022-01-24 06:07:20|1081.37|1065.37|1082.35|1066.35|1082.35|1066.35|1081.37|1065.37|2
1643004450000|2022-01-24 06:07:30|1082|1066|1082|1066|1082|1066|1082|1066|1
1643004460000|2022-01-24 06:07:40|1081.5|1065.5|1080.5|1064.5|1081.5|1065.5|1080.5|1064.5|7
1643004470000|2022-01-24 06:07:50|1080.05|1064.05|1079.55|1063.55|1080.05|1064.05|1079.55|1063.55|2
1643004480000|2022-01-24 06:08:00|1079.5|1063.5|1079.5|1063.5|1079.5|1063.5|1079.5|1063.5|1
1643004490000|2022-01-24 06:08:10|1079.39|1063.39|1078.5|1062.5|1079.39|1063.39|1078.5|1062.5|8
1643004500000|2022-01-24 06:08:20|1078.59|1062.59|1079.11|1063.11|1079.11|1063.11|1078.5|1062.5|4
1643004510000|2022-01-24 06:08:30|1079.45|1063.45|1079.45|1063.45|1079.45|1063.45|1079.45|1063.45|1
1643004520000|2022-01-24 06:08:40|1079.14|1063.14|1078.5|1062.5|1079.14|1063.14|1078.5|1062.5|3
1643004540000|2022-01-24 06:09:00|1077.9|1061.9|1077.5|1061.5|1077.9|1061.9|1077.5|1061.5|3
1643004570000|2022-01-24 06:09:30|1077.64|1061.64|1077.5|1061.5|1077.64|1061.64|1077.5|1061.5|2
1643004580000|2022-01-24 06:09:40|1077.7|1061.7|1078|1062|1078|1062|1077.5|1061.5|3
1643004590000|2022-01-24 06:09:50|1078.4|1062.4|1077.5|1061.5|1078.4|1062.4|1077.5|1061.5|4
1643004600000|2022-01-24 06:10:00|1077.35|1061.35|1076.5|1060.5|1077.35|1061.35|1076.5|1060.5|7
1643004610000|2022-01-24 06:10:10|1076.4|1060.4|1076.4|1060.4|1076.4|1060.4|1076.4|1060.4|1
1643004620000|2022-01-24 06:10:20|1076.64|1060.64|1077.5|1061.5|1077.5|1061.5|1076.64|1060.64|5
1643004630000|2022-01-24 06:10:30|1077.33|1061.33|1077|1061|1077.33|1061.33|1076.5|1060.5|9
1643004640000|2022-01-24 06:10:40|1077.5|1061.5|1077.5|1061.5|1077.5|1061.5|1077.5|1061.5|1
1643004660000|2022-01-24 06:11:00|1077.72|1061.72|1078.05|1062.05|1078.05|1062.05|1077.5|1061.5|4
1643004670000|2022-01-24 06:11:10|1078.23|1062.23|1078.61|1062.61|1078.61|1062.61|1078.23|1062.23|3
1643004680000|2022-01-24 06:11:20|1078.5|1062.5|1079.32|1063.32|1079.32|1063.32|1078.5|1062.5|5
1643004690000|2022-01-24 06:11:30|1079.6|1063.6|1079.76|1063.76|1079.76|1063.76|1079.5|1063.5|6
1643004700000|2022-01-24 06:11:40|1079.75|1063.75|1079.65|1063.65|1079.82|1063.82|1079.65|1063.65|3
1643004710000|2022-01-24 06:11:50|1079.99|1063.99|1081.35|1065.35|1081.35|1065.35|1079.82|1063.82|10
1643004720000|2022-01-24 06:12:00|1081.5|1065.5|1081.41|1065.41|1081.78|1065.78|1081.41|1065.41|5
1643004730000|2022-01-24 06:12:10|1080.5|1064.5|1080.5|1064.5|1080.5|1064.5|1080.5|1064.5|1
1643004740000|2022-01-24 06:12:20|1080|1064|1080|1064|1080|1064|1080|1064|1
1643004750000|2022-01-24 06:12:30|1079.84|1063.84|1079.5|1063.5|1079.84|1063.84|1079.5|1063.5|4
1643004760000|2022-01-24 06:12:40|1079.45|1063.45|1079.45|1063.45|1079.45|1063.45|1079.45|1063.45|1
1643004770000|2022-01-24 06:12:50|1079.58|1063.58|1079.67|1063.67|1079.67|1063.67|1079.5|1063.5|5
1643004780000|2022-01-24 06:13:00|1079.5|1063.5|1080|1064|1080|1064|1079.5|1063.5|4
1643004800000|2022-01-24 06:13:20|1079.9|1063.9|1079.66|1063.66|1080.14|1064.14|1079.66|1063.66|4
1643004810000|2022-01-24 06:13:30|1079.5|1063.5|1079.5|1063.5|1079.5|1063.5|1079.5|1063.5|1
1643004820000|2022-01-24 06:13:40|1079.45|1063.45|1079.61|1063.61|1079.61|1063.61|1079.4|1063.4|4
1643004830000|2022-01-24 06:13:50|1079.5|1063.5|1079.61|1063.61|1079.61|1063.61|1079.5|1063.5|6
1643004840000|2022-01-24 06:14:00|1079.91|1063.91|1079.63|1063.63|1079.91|1063.91|1079.5|1063.5|4
1643004850000|2022-01-24 06:14:10|1079.5|1063.5|1079.68|1063.68|1079.68|1063.68|1079.5|1063.5|6
1643004860000|2022-01-24 06:14:20|1079.5|1063.5|1079.68|1063.68|1079.68|1063.68|1079.5|1063.5|2
1643004870000|2022-01-24 06:14:30|1079.5|1063.5|1079.5|1063.5|1079.5|1063.5|1079.5|1063.5|1
1643004880000|2022-01-24 06:14:40|1079.63|1063.63|1079.5|1063.5|1079.71|1063.71|1079.5|1063.5|3
1643004900000|2022-01-24 06:15:00|1079.25|1063.25|1078.5|1062.5|1079.25|1063.25|1078.5|1062.5|3
1643004910000|2022-01-24 06:15:10|1078.26|1062.26|1077.5|1061.5|1078.26|1062.26|1077.5|1061.5|3
1643004920000|2022-01-24 06:15:20|1077.75|1061.75|1078.41|1062.41|1078.41|1062.41|1077.5|1061.5|9
1643004930000|2022-01-24 06:15:30|1078.38|1062.38|1080.5|1064.5|1080.5|1064.5|1078.38|1062.38|15
1643004940000|2022-01-24 06:15:40|1080.65|1064.65|1080.65|1064.65|1080.65|1064.65|1080.65|1064.65|1
1643004950000|2022-01-24 06:15:50|1081.15|1065.15|1081.9|1065.9|1082.45|1066.45|1081.15|1065.15|14
1643004960000|2022-01-24 06:16:00|1081.91|1065.91|1083.3|1067.3|1083.3|1067.3|1081.91|1065.91|6
1643004970000|2022-01-24 06:16:10|1083.4|1067.4|1084.5|1068.5|1084.88|1068.88|1083.4|1067.4|14
1643004980000|2022-01-24 06:16:20|1084.6|1068.6|1085.5|1069.5|1085.65|1069.65|1084.6|1068.6|9
1643004990000|2022-01-24 06:16:30|1085.25|1069.25|1085.18|1069.18|1085.5|1069.5|1085.03|1069.03|9
1643005000000|2022-01-24 06:16:40|1085.38|1069.38|1084.68|1068.68|1085.38|1069.38|1084.68|1068.68|8
1643005010000|2022-01-24 06:16:50|1084.5|1068.5|1084.44|1068.44|1084.5|1068.5|1084.44|1068.44|2
1643005020000|2022-01-24 06:17:00|1083.94|1067.94|1083.5|1067.5|1084.1|1068.1|1083.5|1067.5|7
1643005030000|2022-01-24 06:17:10|1083.85|1067.85|1084.83|1068.83|1084.83|1068.83|1083.85|1067.85|6
1643005040000|2022-01-24 06:17:20|1084.96|1068.96|1084.91|1068.91|1084.97|1068.97|1084.91|1068.91|3
1643005050000|2022-01-24 06:17:30|1085.3|1069.3|1084.66|1068.66|1085.3|1069.3|1084.66|1068.66|6
1643005060000|2022-01-24 06:17:40|1084.5|1068.5|1084.28|1068.28|1084.5|1068.5|1084.28|1068.28|2
1643005070000|2022-01-24 06:17:50|1084.02|1068.02|1084.02|1068.02|1084.02|1068.02|1084.02|1068.02|1
1643005080000|2022-01-24 06:18:00|1083.52|1067.52|1083.52|1067.52|1083.52|1067.52|1083.51|1067.51|3
1643005090000|2022-01-24 06:18:10|1084.32|1068.32|1084.78|1068.78|1084.93|1068.93|1084.02|1068.02|13
1643005100000|2022-01-24 06:18:20|1084.56|1068.56|1084|1068|1084.6|1068.6|1084|1068|5
1643005110000|2022-01-24 06:18:30|1083.72|1067.72|1084.23|1068.23|1084.23|1068.23|1083.5|1067.5|4
1643005120000|2022-01-24 06:18:40|1084.35|1068.35|1084.35|1068.35|1084.35|1068.35|1084.35|1068.35|1
1643005130000|2022-01-24 06:18:50|1084.43|1068.43|1084.67|1068.67|1084.67|1068.67|1084.43|1068.43|5
1643005140000|2022-01-24 06:19:00|1084.64|1068.64|1084.61|1068.61|1084.72|1068.72|1084.5|1068.5|6
1643005150000|2022-01-24 06:19:10|1084.91|1068.91|1084.91|1068.91|1084.91|1068.91|1084.91|1068.91|1
1643005160000|2022-01-24 06:19:20|1084.98|1068.98|1085.18|1069.18|1085.38|1069.38|1084.68|1068.68|7
1643005170000|2022-01-24 06:19:30|1085.38|1069.38|1084.82|1068.82|1085.38|1069.38|1084.82|1068.82|4
1643005180000|2022-01-24 06:19:40|1084.68|1068.68|1084.68|1068.68|1084.68|1068.68|1084.68|1068.68|1
1643005190000|2022-01-24 06:19:50|1084.5|1068.5|1084.5|1068.5|1084.5|1068.5|1084.5|1068.5|1
1643005200000|2022-01-24 06:20:00|1084.4|1068.4|1084.65|1068.65|1084.68|1068.68|1084.4|1068.4|6
1643005210000|2022-01-24 06:20:10|1084.68|1068.68|1086.61|1070.61|1086.61|1070.61|1084.68|1068.68|9
1643005220000|2022-01-24 06:20:20|1086.5|1070.5|1086.65|1070.65|1086.65|1070.65|1086.21|1070.21|7
1643005230000|2022-01-24 06:20:30|1086.56|1070.56|1086.5|1070.5|1086.65|1070.65|1086.5|1070.5|5
1643005240000|2022-01-24 06:20:40|1086.65|1070.65|1086.65|1070.65|1086.94|1070.94|1086.65|1070.65|3
1643005250000|2022-01-24 06:20:50|1087.15|1071.15|1088.1|1072.1|1088.1|1072.1|1086.79|1070.79|11
1643005260000|2022-01-24 06:21:00|1088.41|1072.41|1088.46|1072.46|1088.46|1072.46|1088.3|1072.3|5
1643005270000|2022-01-24 06:21:10|1088.25|1072.25|1089.65|1073.65|1089.84|1073.84|1088.25|1072.25|9
1643005280000|2022-01-24 06:21:20|1089.5|1073.5|1089.55|1073.55|1089.7|1073.7|1089.5|1073.5|8
1643005290000|2022-01-24 06:21:30|1089.81|1073.81|1089.64|1073.64|1089.87|1073.87|1089.25|1073.25|8
1643005300000|2022-01-24 06:21:40|1089.82|1073.82|1090.5|1074.5|1090.7|1074.7|1089.82|1073.82|9
1643005310000|2022-01-24 06:21:50|1090.32|1074.32|1090.32|1074.32|1090.32|1074.32|1090.32|1074.32|1
1643005320000|2022-01-24 06:22:00|1089.82|1073.82|1089.82|1073.82|1089.82|1073.82|1089.73|1073.73|3
1643005330000|2022-01-24 06:22:10|1089.5|1073.5|1089.5|1073.5|1089.5|1073.5|1089.5|1073.5|1
1643005340000|2022-01-24 06:22:20|1089.17|1073.17|1088.5|1072.5|1089.2|1073.2|1088.5|1072.5|9
1643005350000|2022-01-24 06:22:30|1088.27|1072.27|1087.82|1071.82|1088.27|1072.27|1087.82|1071.82|5
1643005360000|2022-01-24 06:22:40|1087.76|1071.76|1088.5|1072.5|1088.5|1072.5|1087.06|1071.06|14
1643005370000|2022-01-24 06:22:50|1088.35|1072.35|1087.82|1071.82|1088.35|1072.35|1087.82|1071.82|6
1643005380000|2022-01-24 06:23:00|1087.69|1071.69|1087.87|1071.87|1087.87|1071.87|1087|1071|9
1643005390000|2022-01-24 06:23:10|1087.62|1071.62|1087.82|1071.82|1087.97|1071.97|1087.62|1071.62|5
1643005400000|2022-01-24 06:23:20|1087.97|1071.97|1088.5|1072.5|1088.7|1072.7|1087.97|1071.97|4
1643005410000|2022-01-24 06:23:30|1088.32|1072.32|1088.22|1072.22|1088.32|1072.32|1088.22|1072.22|2
1643005420000|2022-01-24 06:23:40|1088.13|1072.13|1087.5|1071.5|1088.13|1072.13|1087.5|1071.5|5
1643005430000|2022-01-24 06:23:50|1087.64|1071.64|1087.64|1071.64|1087.64|1071.64|1087.5|1071.5|3
1643005440000|2022-01-24 06:24:00|1087.5|1071.5|1087.33|1071.33|1087.5|1071.5|1087.33|1071.33|2
1643005450000|2022-01-24 06:24:10|1086.98|1070.98|1087.09|1071.09|1087.19|1071.19|1086.84|1070.84|4
1643005460000|2022-01-24 06:24:20|1087.19|1071.19|1086.91|1070.91|1087.3|1071.3|1086.91|1070.91|7
1643005470000|2022-01-24 06:24:30|1086.9|1070.9|1087.18|1071.18|1087.18|1071.18|1086.75|1070.75|5
1643005480000|2022-01-24 06:24:40|1087.07|1071.07|1087.14|1071.14|1087.14|1071.14|1086.86|1070.86|7
1643005490000|2022-01-24 06:24:50|1087|1071|1086.87|1070.87|1087|1071|1086.86|1070.86|4
1643005500000|2022-01-24 06:25:00|1086.5|1070.5|1086.82|1070.82|1086.82|1070.82|1086.5|1070.5|3
1643005510000|2022-01-24 06:25:10|1086.95|1070.95|1086.62|1070.62|1086.95|1070.95|1086.62|1070.62|4
1643005530000|2022-01-24 06:25:30|1087.05|1071.05|1087.05|1071.05|1087.05|1071.05|1086.78|1070.78|3
1643005540000|2022-01-24 06:25:40|1086.75|1070.75|1087.3|1071.3|1087.3|1071.3|1086.75|1070.75|2
1643005550000|2022-01-24 06:25:50|1087.15|1071.15|1087.12|1071.12|1087.15|1071.15|1087.12|1071.12|2
1643005560000|2022-01-24 06:26:00|1086.62|1070.62|1086.62|1070.62|1086.74|1070.74|1086.62|1070.62|3
1643005570000|2022-01-24 06:26:10|1087.02|1071.02|1089.1|1073.1|1089.17|1073.17|1086.88|1070.88|13
1643005580000|2022-01-24 06:26:20|1089|1073|1091.6|1075.6|1091.6|1075.6|1089|1073|19
1643005590000|2022-01-24 06:26:30|1092.1|1076.1|1091.41|1075.41|1092.1|1076.1|1091.41|1075.41|10
1643005600000|2022-01-24 06:26:40|1091.5|1075.5|1091.35|1075.35|1091.81|1075.81|1091.35|1075.35|8
1643005610000|2022-01-24 06:26:50|1091.15|1075.15|1090|1074|1091.16|1075.16|1090|1074|7
1643005620000|2022-01-24 06:27:00|1090.5|1074.5|1090.5|1074.5|1090.75|1074.75|1089.85|1073.85|9
1643005630000|2022-01-24 06:27:10|1090|1074|1090.15|1074.15|1090.5|1074.5|1090|1074|8
1643005640000|2022-01-24 06:27:20|1090.07|1074.07|1089.5|1073.5|1090.07|1074.07|1089.5|1073.5|3
1643005650000|2022-01-24 06:27:30|1089.79|1073.79|1089.92|1073.92|1089.92|1073.92|1089.79|1073.79|2
1643005660000|2022-01-24 06:27:40|1090.35|1074.35|1090.35|1074.35|1090.35|1074.35|1090.35|1074.35|1
1643005670000|2022-01-24 06:27:50|1090.3|1074.3|1090|1074|1090.3|1074.3|1090|1074|2
1643005680000|2022-01-24 06:28:00|1090.15|1074.15|1089.65|1073.65|1090.15|1074.15|1089.65|1073.65|2
1643005690000|2022-01-24 06:28:10|1090.25|1074.25|1090.25|1074.25|1090.25|1074.25|1090|1074|4
1643005700000|2022-01-24 06:28:20|1090.35|1074.35|1090.6|1074.6|1090.95|1074.95|1090.35|1074.35|9
1643005710000|2022-01-24 06:28:30|1091|1075|1090.6|1074.6|1091|1075|1090.6|1074.6|3
1643005720000|2022-01-24 06:28:40|1090.3|1074.3|1090.3|1074.3|1090.3|1074.3|1090.3|1074.3|1
1643005740000|2022-01-24 06:29:00|1090.4|1074.4|1090.4|1074.4|1090.4|1074.4|1090.4|1074.4|1
1643005760000|2022-01-24 06:29:20|1090.5|1074.5|1090|1074|1090.5|1074.5|1090|1074|3
1643005770000|2022-01-24 06:29:30|1089.35|1073.35|1090.5|1074.5|1090.52|1074.52|1089.35|1073.35|9
1643005780000|2022-01-24 06:29:40|1089.55|1073.55|1090|1074|1090.25|1074.25|1089.55|1073.55|5
1643005790000|2022-01-24 06:29:50|1089.5|1073.5|1089.45|1073.45|1089.5|1073.5|1089.45|1073.45|2
1643005800000|2022-01-24 06:30:00|1089.6|1073.6|1089.89|1073.89|1089.89|1073.89|1089.59|1073.59|7
1643005810000|2022-01-24 06:30:10|1090.5|1074.5|1090.45|1074.45|1090.5|1074.5|1090.45|1074.45|2
1643005820000|2022-01-24 06:30:20|1090.6|1074.6|1091.27|1075.27|1091.27|1075.27|1090.6|1074.6|4
1643005830000|2022-01-24 06:30:30|1091.21|1075.21|1091.5|1075.5|1091.5|1075.5|1091.21|1075.21|4
1643005840000|2022-01-24 06:30:40|1091.45|1075.45|1090.5|1074.5|1091.45|1075.45|1090.5|1074.5|5
1643005860000|2022-01-24 06:31:00|1090.45|1074.45|1089.72|1073.72|1090.45|1074.45|1089.5|1073.5|8
1643005870000|2022-01-24 06:31:10|1090.1|1074.1|1089.9|1073.9|1090.1|1074.1|1089.5|1073.5|5
1643005880000|2022-01-24 06:31:20|1089.5|1073.5|1089.5|1073.5|1089.5|1073.5|1089.5|1073.5|1
1643005890000|2022-01-24 06:31:30|1089.25|1073.25|1088.7|1072.7|1089.25|1073.25|1088.7|1072.7|4
1643005900000|2022-01-24 06:31:40|1089|1073|1088.5|1072.5|1089|1073|1088.5|1072.5|3
1643005910000|2022-01-24 06:31:50|1089.3|1073.3|1088.5|1072.5|1089.3|1073.3|1088.5|1072.5|3
1643005920000|2022-01-24 06:32:00|1088.59|1072.59|1089|1073|1089|1073|1088.5|1072.5|5
1643005930000|2022-01-24 06:32:10|1089.41|1073.41|1089.41|1073.41|1089.41|1073.41|1089.41|1073.41|1
1643005940000|2022-01-24 06:32:20|1089.46|1073.46|1089.48|1073.48|1089.48|1073.48|1089.36|1073.36|3
1643005950000|2022-01-24 06:32:30|1089.53|1073.53|1090.5|1074.5|1090.5|1074.5|1089.53|1073.53|3
1643005960000|2022-01-24 06:32:40|1090.44|1074.44|1090.88|1074.88|1090.89|1074.89|1090.13|1074.13|9
1643005980000|2022-01-24 06:33:00|1090.5|1074.5|1089.7|1073.7|1090.5|1074.5|1089.7|1073.7|5
1643005990000|2022-01-24 06:33:10|1089.6|1073.6|1089.5|1073.5|1090|1074|1089.5|1073.5|5
1643006000000|2022-01-24 06:33:20|1089.7|1073.7|1090.28|1074.28|1090.29|1074.29|1089.7|1073.7|7
1643006010000|2022-01-24 06:33:30|1090.35|1074.35|1089.85|1073.85|1090.35|1074.35|1089.85|1073.85|4
1643006020000|2022-01-24 06:33:40|1089.43|1073.43|1089.56|1073.56|1089.56|1073.56|1089.43|1073.43|3
1643006030000|2022-01-24 06:33:50|1090.06|1074.06|1090.45|1074.45|1090.45|1074.45|1090.06|1074.06|3
1643006050000|2022-01-24 06:34:10|1090.5|1074.5|1090.5|1074.5|1090.5|1074.5|1090.5|1074.5|1
1643006070000|2022-01-24 06:34:30|1090.45|1074.45|1090.45|1074.45|1090.45|1074.45|1090.45|1074.45|1
1643006090000|2022-01-24 06:34:50|1090.4|1074.4|1090.4|1074.4|1090.4|1074.4|1090.4|1074.4|1
1643006100000|2022-01-24 06:35:00|1090.2|1074.2|1090.35|1074.35|1090.35|1074.35|1090.19|1074.19|7
1643006110000|2022-01-24 06:35:10|1090.27|1074.27|1090.37|1074.37|1090.37|1074.37|1089.69|1073.69|13
1643006120000|2022-01-24 06:35:20|1090.33|1074.33|1090.33|1074.33|1090.52|1074.52|1090.33|1074.33|4
1643006130000|2022-01-24 06:35:30|1090.5|1074.5|1090.5|1074.5|1090.5|1074.5|1090.5|1074.5|1
1643006140000|2022-01-24 06:35:40|1090.27|1074.27|1090.21|1074.21|1090.4|1074.4|1090.21|1074.21|4
1643006150000|2022-01-24 06:35:50|1090.32|1074.32|1090.32|1074.32|1090.32|1074.32|1090.32|1074.32|1
1643006160000|2022-01-24 06:36:00|1090.5|1074.5|1090.5|1074.5|1090.5|1074.5|1090.5|1074.5|1
1643006170000|2022-01-24 06:36:10|1090.45|1074.45|1090.2|1074.2|1090.45|1074.45|1090.2|1074.2|3
1643006180000|2022-01-24 06:36:20|1090|1074|1089.5|1073.5|1090|1074|1089.5|1073.5|2
1643006190000|2022-01-24 06:36:30|1089.45|1073.45|1089.3|1073.3|1089.45|1073.45|1089.3|1073.3|2
1643006210000|2022-01-24 06:36:50|1089.5|1073.5|1089.5|1073.5|1089.5|1073.5|1089.5|1073.5|1
1643006220000|2022-01-24 06:37:00|1089.44|1073.44|1089.1|1073.1|1089.44|1073.44|1089.06|1073.06|3
1643006230000|2022-01-24 06:37:10|1088.65|1072.65|1089.38|1073.38|1089.5|1073.5|1088.61|1072.61|8
1643006240000|2022-01-24 06:37:20|1089.7|1073.7|1089.3|1073.3|1089.7|1073.7|1088.93|1072.93|5
1643006250000|2022-01-24 06:37:30|1088.93|1072.93|1088.67|1072.67|1088.93|1072.93|1088.67|1072.67|4
1643006260000|2022-01-24 06:37:40|1088.69|1072.69|1088.49|1072.49|1088.82|1072.82|1088.49|1072.49|4
1643006270000|2022-01-24 06:37:50|1088.9|1072.9|1088.36|1072.36|1088.9|1072.9|1088.36|1072.36|6
1643006280000|2022-01-24 06:38:00|1088.5|1072.5|1089.43|1073.43|1089.43|1073.43|1088.48|1072.48|12
1643006290000|2022-01-24 06:38:10|1089.44|1073.44|1089.5|1073.5|1089.69|1073.69|1089.44|1073.44|4
1643006300000|2022-01-24 06:38:20|1089.19|1073.19|1090.61|1074.61|1090.61|1074.61|1089.19|1073.19|9
1643006310000|2022-01-24 06:38:30|1091.02|1075.02|1090.69|1074.69|1091.04|1075.04|1090.69|1074.69|3
1643006320000|2022-01-24 06:38:40|1090.5|1074.5|1089.5|1073.5|1090.5|1074.5|1089.5|1073.5|7
1643006330000|2022-01-24 06:38:50|1089.3|1073.3|1088.5|1072.5|1089.3|1073.3|1088.5|1072.5|4
1643006340000|2022-01-24 06:39:00|1088.77|1072.77|1087.9|1071.9|1088.77|1072.77|1087.9|1071.9|5
1643006350000|2022-01-24 06:39:10|1088.3|1072.3|1087.5|1071.5|1088.3|1072.3|1087.5|1071.5|8
1643006360000|2022-01-24 06:39:20|1087.6|1071.6|1088|1072|1088.1|1072.1|1087.6|1071.6|3
1643006370000|2022-01-24 06:39:30|1088.14|1072.14|1088.5|1072.5|1088.83|1072.83|1088.14|1072.14|7
1643006400000|2022-01-24 06:40:00|1088.58|1072.58|1089.1|1073.1|1089.32|1073.32|1088.58|1072.58|9
1643006410000|2022-01-24 06:40:10|1089.4|1073.4|1089.38|1073.38|1089.5|1073.5|1089.03|1073.03|5
1643006420000|2022-01-24 06:40:20|1089.18|1073.18|1089.5|1073.5|1089.5|1073.5|1089.18|1073.18|3
1643006430000|2022-01-24 06:40:30|1089.6|1073.6|1089.5|1073.5|1089.6|1073.6|1089.5|1073.5|2
1643006440000|2022-01-24 06:40:40|1089.3|1073.3|1089.3|1073.3|1089.3|1073.3|1089.3|1073.3|1
1643006450000|2022-01-24 06:40:50|1089.5|1073.5|1089.13|1073.13|1089.5|1073.5|1089.13|1073.13|4
1643006460000|2022-01-24 06:41:00|1088.68|1072.68|1088.78|1072.78|1088.78|1072.78|1088.68|1072.68|2
1643006470000|2022-01-24 06:41:10|1088.96|1072.96|1090.59|1074.59|1090.59|1074.59|1088.96|1072.96|12
1643006480000|2022-01-24 06:41:20|1090.89|1074.89|1090.62|1074.62|1090.89|1074.89|1090.62|1074.62|3
1643006490000|2022-01-24 06:41:30|1090.65|1074.65|1091.45|1075.45|1091.45|1075.45|1090.65|1074.65|5
1643006500000|2022-01-24 06:41:40|1091.19|1075.19|1091.02|1075.02|1091.5|1075.5|1091.02|1075.02|6
1643006510000|2022-01-24 06:41:50|1091.19|1075.19|1090.62|1074.62|1091.19|1075.19|1090.62|1074.62|4
1643006520000|2022-01-24 06:42:00|1090.5|1074.5|1090.5|1074.5|1090.5|1074.5|1090.5|1074.5|1
1643006530000|2022-01-24 06:42:10|1090.6|1074.6|1090.5|1074.5|1090.79|1074.79|1090.5|1074.5|5
1643006540000|2022-01-24 06:42:20|1090.62|1074.62|1090.5|1074.5|1090.69|1074.69|1090.5|1074.5|7
1643006580000|2022-01-24 06:43:00|1090.25|1074.25|1090|1074|1090.5|1074.5|1090|1074|4
1643006600000|2022-01-24 06:43:20|1089.5|1073.5|1089.5|1073.5|1089.73|1073.73|1089.5|1073.5|4
1643006610000|2022-01-24 06:43:30|1090.2|1074.2|1090.48|1074.48|1090.59|1074.59|1090.2|1074.2|5
1643006620000|2022-01-24 06:43:40|1090.5|1074.5|1090.49|1074.49|1090.5|1074.5|1090.45|1074.45|4
1643006630000|2022-01-24 06:43:50|1090.45|1074.45|1091.5|1075.5|1091.5|1075.5|1090.45|1074.45|4
1643006640000|2022-01-24 06:44:00|1091.3|1075.3|1091.5|1075.5|1091.5|1075.5|1091.3|1075.3|4
1643006650000|2022-01-24 06:44:10|1091.48|1075.48|1091.5|1075.5|1091.5|1075.5|1091.48|1075.48|2
1643006660000|2022-01-24 06:44:20|1091.3|1075.3|1091.3|1075.3|1091.3|1075.3|1091.3|1075.3|1
1643006670000|2022-01-24 06:44:30|1090.5|1074.5|1090.48|1074.48|1090.7|1074.7|1090.48|1074.48|4
1643006680000|2022-01-24 06:44:40|1090.45|1074.45|1090.45|1074.45|1090.45|1074.45|1090.45|1074.45|1
1643006690000|2022-01-24 06:44:50|1090.48|1074.48|1090.48|1074.48|1090.48|1074.48|1090.48|1074.48|1
1643006700000|2022-01-24 06:45:00|1090.7|1074.7|1090.45|1074.45|1090.75|1074.75|1090.45|1074.45|4
1643006710000|2022-01-24 06:45:10|1090.29|1074.29|1089.53|1073.53|1090.29|1074.29|1089.53|1073.53|3
1643006720000|2022-01-24 06:45:20|1089.5|1073.5|1089.5|1073.5|1089.5|1073.5|1089.5|1073.5|1
1643006730000|2022-01-24 06:45:30|1089.53|1073.53|1089.03|1073.03|1089.53|1073.53|1089.03|1073.03|4
1643006740000|2022-01-24 06:45:40|1089.04|1073.04|1089.52|1073.52|1089.52|1073.52|1089.03|1073.03|6
1643006750000|2022-01-24 06:45:50|1089.5|1073.5|1090.64|1074.64|1090.66|1074.66|1089.5|1073.5|5
1643006760000|2022-01-24 06:46:00|1090.5|1074.5|1090.4|1074.4|1090.5|1074.5|1090.11|1074.11|8
1643006770000|2022-01-24 06:46:10|1090.11|1074.11|1090.11|1074.11|1090.11|1074.11|1090.11|1074.11|1
1643006780000|2022-01-24 06:46:20|1090.45|1074.45|1090.45|1074.45|1090.45|1074.45|1090.45|1074.45|1
1643006790000|2022-01-24 06:46:30|1090|1074|1090|1074|1090|1074|1090|1074|1
1643006820000|2022-01-24 06:47:00|1089.5|1073.5|1089|1073|1089.5|1073.5|1089|1073|2
1643006830000|2022-01-24 06:47:10|1088.5|1072.5|1088.5|1072.5|1088.5|1072.5|1088.5|1072.5|1
1643006840000|2022-01-24 06:47:20|1088.33|1072.33|1087.5|1071.5|1088.33|1072.33|1087.5|1071.5|3
1643006860000|2022-01-24 06:47:40|1087.62|1071.62|1087.5|1071.5|1087.62|1071.62|1087.5|1071.5|2
1643006880000|2022-01-24 06:48:00|1087.28|1071.28|1086.5|1070.5|1087.28|1071.28|1086.5|1070.5|3
1643006920000|2022-01-24 06:48:40|1086.65|1070.65|1086.65|1070.65|1086.65|1070.65|1086.65|1070.65|1
1643006930000|2022-01-24 06:48:50|1086.75|1070.75|1086.75|1070.75|1086.75|1070.75|1086.75|1070.75|1
1643006940000|2022-01-24 06:49:00|1086.99|1070.99|1087.5|1071.5|1087.5|1071.5|1086.99|1070.99|3
1643006950000|2022-01-24 06:49:10|1087.48|1071.48|1086.75|1070.75|1087.5|1071.5|1086.75|1070.75|4
1643006960000|2022-01-24 06:49:20|1086.5|1070.5|1086.5|1070.5|1086.5|1070.5|1086.5|1070.5|1
1643006980000|2022-01-24 06:49:40|1086.22|1070.22|1085.5|1069.5|1086.22|1070.22|1085.5|1069.5|4
1643007030000|2022-01-24 06:50:30|1085.3|1069.3|1085.3|1069.3|1085.3|1069.3|1085.3|1069.3|1
1643007040000|2022-01-24 06:50:40|1084.8|1068.8|1084.52|1068.52|1084.93|1068.93|1084.52|1068.52|3
1643007050000|2022-01-24 06:50:50|1084.67|1068.67|1084.98|1068.98|1084.99|1068.99|1084.66|1068.66|8
1643007060000|2022-01-24 06:51:00|1084.99|1068.99|1085.11|1069.11|1085.13|1069.13|1084.98|1068.98|4
1643007070000|2022-01-24 06:51:10|1084.65|1068.65|1085.44|1069.44|1085.55|1069.55|1084.65|1068.65|8
1643007100000|2022-01-24 06:51:40|1085.7|1069.7|1085.7|1069.7|1085.7|1069.7|1085.7|1069.7|1
1643007110000|2022-01-24 06:51:50|1086.2|1070.2|1086.66|1070.66|1086.99|1070.99|1086.2|1070.2|7
1643007120000|2022-01-24 06:52:00|1086.5|1070.5|1086.73|1070.73|1086.78|1070.78|1086.5|1070.5|6
1643007140000|2022-01-24 06:52:20|1086.5|1070.5|1086.4|1070.4|1086.5|1070.5|1086.4|1070.4|2
1643007150000|2022-01-24 06:52:30|1086.25|1070.25|1085.5|1069.5|1086.25|1070.25|1085.5|1069.5|3
1643007190000|2022-01-24 06:53:10|1085.3|1069.3|1085.3|1069.3|1085.3|1069.3|1085.3|1069.3|1
1643007200000|2022-01-24 06:53:20|1085.4|1069.4|1085.4|1069.4|1085.4|1069.4|1085.4|1069.4|1
1643007210000|2022-01-24 06:53:30|1085.18|1069.18|1084.85|1068.85|1085.18|1069.18|1084.85|1068.85|6
1643007230000|2022-01-24 06:53:50|1084.6|1068.6|1084.6|1068.6|1084.6|1068.6|1084.6|1068.6|1
1643007240000|2022-01-24 06:54:00|1084.5|1068.5|1083.97|1067.97|1084.5|1068.5|1083.97|1067.97|4
1643007250000|2022-01-24 06:54:10|1083.89|1067.89|1083.5|1067.5|1083.89|1067.89|1083.5|1067.5|2
1643007260000|2022-01-24 06:54:20|1083.55|1067.55|1084.56|1068.56|1084.6|1068.6|1083.55|1067.55|7
1643007280000|2022-01-24 06:54:40|1084.5|1068.5|1084.5|1068.5|1084.5|1068.5|1084.5|1068.5|1
1643007290000|2022-01-24 06:54:50|1084.35|1068.35|1084.5|1068.5|1084.5|1068.5|1084.35|1068.35|2
1643007300000|2022-01-24 06:55:00|1084.75|1068.75|1084.87|1068.87|1084.87|1068.87|1084.75|1068.75|2
1643007310000|2022-01-24 06:55:10|1085.3|1069.3|1085.3|1069.3|1085.3|1069.3|1085.3|1069.3|1
1643007320000|2022-01-24 06:55:20|1085.1|1069.1|1085.1|1069.1|1085.1|1069.1|1085.1|1069.1|1
1643007330000|2022-01-24 06:55:30|1084.5|1068.5|1085.2|1069.2|1085.2|1069.2|1084.5|1068.5|2
1643007350000|2022-01-24 06:55:50|1085.3|1069.3|1085.5|1069.5|1085.5|1069.5|1085.3|1069.3|2
1643007360000|2022-01-24 06:56:00|1086.06|1070.06|1087.5|1071.5|1087.5|1071.5|1086.06|1070.06|8
1643007370000|2022-01-24 06:56:10|1087.65|1071.65|1088.89|1072.89|1088.95|1072.95|1087.5|1071.5|11
1643007380000|2022-01-24 06:56:20|1088.5|1072.5|1089|1073|1089.25|1073.25|1088.5|1072.5|4
1643007390000|2022-01-24 06:56:30|1088.5|1072.5|1087.5|1071.5|1088.5|1072.5|1087.5|1071.5|5
1643007400000|2022-01-24 06:56:40|1087|1071|1086|1070|1087|1071|1086|1070|2
1643007410000|2022-01-24 06:56:50|1085.5|1069.5|1085.5|1069.5|1085.71|1069.71|1085.5|1069.5|3
1643007430000|2022-01-24 06:57:10|1085.3|1069.3|1085.3|1069.3|1085.3|1069.3|1085.3|1069.3|1
1643007440000|2022-01-24 06:57:20|1085.09|1069.09|1085.09|1069.09|1085.09|1069.09|1085.09|1069.09|1
1643007450000|2022-01-24 06:57:30|1085.3|1069.3|1085.16|1069.16|1085.3|1069.3|1085.09|1069.09|5
1643007460000|2022-01-24 06:57:40|1085.64|1069.64|1087.33|1071.33|1087.33|1071.33|1085.34|1069.34|14
1643007470000|2022-01-24 06:57:50|1087.5|1071.5|1087.5|1071.5|1087.5|1071.5|1087.5|1071.5|1
1643007480000|2022-01-24 06:58:00|1087.9|1071.9|1088.17|1072.17|1088.17|1072.17|1087.9|1071.9|3
1643007490000|2022-01-24 06:58:10|1087.67|1071.67|1087.65|1071.65|1087.82|1071.82|1087.65|1071.65|3
1643007500000|2022-01-24 06:58:20|1087.59|1071.59|1087.59|1071.59|1087.59|1071.59|1087.59|1071.59|1
1643007510000|2022-01-24 06:58:30|1087.5|1071.5|1087.5|1071.5|1087.5|1071.5|1087.5|1071.5|1
1643007530000|2022-01-24 06:58:50|1087.85|1071.85|1087.85|1071.85|1087.85|1071.85|1087.85|1071.85|1
1643007540000|2022-01-24 06:59:00|1087.8|1071.8|1087.5|1071.5|1087.8|1071.8|1087.5|1071.5|2
1643007550000|2022-01-24 06:59:10|1087.21|1071.21|1086.5|1070.5|1087.21|1071.21|1086.5|1070.5|4
1643007560000|2022-01-24 06:59:20|1086.13|1070.13|1085.6|1069.6|1086.13|1070.13|1085.6|1069.6|3
1643007570000|2022-01-24 06:59:30|1085.57|1069.57|1085.5|1069.5|1085.57|1069.57|1085.5|1069.5|3
1643007580000|2022-01-24 06:59:40|1084.7|1068.7|1084.45|1068.45|1084.7|1068.7|1084.45|1068.45|4
1643007590000|2022-01-24 06:59:50|1084.25|1068.25|1084.25|1068.25|1084.25|1068.25|1084.25|1068.25|1
1643007600000|2022-01-24 07:00:00|1084.13|1068.13|1082.63|1066.63|1084.13|1068.13|1082.63|1066.63|4
1643007610000|2022-01-24 07:00:10|1082.55|1066.55|1082.5|1066.5|1082.88|1066.88|1082.5|1066.5|4
1643007620000|2022-01-24 07:00:20|1082.65|1066.65|1083.35|1067.35|1083.7|1067.7|1082.65|1066.65|5
1643007630000|2022-01-24 07:00:30|1083.25|1067.25|1083|1067|1083.25|1067.25|1083|1067|2
1643007640000|2022-01-24 07:00:40|1082.8|1066.8|1082.55|1066.55|1082.8|1066.8|1082.55|1066.55|2
1643007650000|2022-01-24 07:00:50|1082.5|1066.5|1081.6|1065.6|1082.5|1066.5|1081.6|1065.6|4
1643007660000|2022-01-24 07:01:00|1081.65|1065.65|1080.5|1064.5|1081.65|1065.65|1080.37|1064.37|7
1643007670000|2022-01-24 07:01:10|1080.3|1064.3|1080.3|1064.3|1080.3|1064.3|1080.3|1064.3|1
1643007680000|2022-01-24 07:01:20|1080.2|1064.2|1078.22|1062.22|1080.2|1064.2|1078.22|1062.22|11
1643007690000|2022-01-24 07:01:30|1078.04|1062.04|1078.26|1062.26|1078.26|1062.26|1077.5|1061.5|8
1643007700000|2022-01-24 07:01:40|1078.13|1062.13|1076.5|1060.5|1078.13|1062.13|1076.5|1060.5|10
1643007710000|2022-01-24 07:01:50|1077|1061|1075.65|1059.65|1077|1061|1075.5|1059.5|6
1643007720000|2022-01-24 07:02:00|1075.5|1059.5|1076.5|1060.5|1076.5|1060.5|1075.5|1059.5|7
1643007730000|2022-01-24 07:02:10|1076.64|1060.64|1080.29|1064.29|1080.29|1064.29|1076.5|1060.5|18
1643007740000|2022-01-24 07:02:20|1080.18|1064.18|1080.04|1064.04|1080.65|1064.65|1080|1064|14
1643007750000|2022-01-24 07:02:30|1080|1064|1080|1064|1080.1|1064.1|1079.6|1063.6|5
1643007760000|2022-01-24 07:02:40|1080.1|1064.1|1079.55|1063.55|1080.43|1064.43|1079.55|1063.55|10
1643007770000|2022-01-24 07:02:50|1079.45|1063.45|1079.49|1063.49|1079.49|1063.49|1079.45|1063.45|2
1643007780000|2022-01-24 07:03:00|1079.5|1063.5|1078.8|1062.8|1079.5|1063.5|1078.8|1062.8|3
1643007790000|2022-01-24 07:03:10|1078.5|1062.5|1078.5|1062.5|1078.5|1062.5|1078.5|1062.5|1
1643007800000|2022-01-24 07:03:20|1078.18|1062.18|1076.5|1060.5|1078.18|1062.18|1076.5|1060.5|10
1643007810000|2022-01-24 07:03:30|1076.4|1060.4|1076.4|1060.4|1076.4|1060.4|1076.4|1060.4|1
1643007820000|2022-01-24 07:03:40|1076.45|1060.45|1076.45|1060.45|1076.48|1060.48|1076.45|1060.45|3
1643007830000|2022-01-24 07:03:50|1076.25|1060.25|1076.15|1060.15|1076.4|1060.4|1075.84|1059.84|5
1643007840000|2022-01-24 07:04:00|1076.33|1060.33|1076.5|1060.5|1076.75|1060.75|1076.33|1060.33|5
1643007850000|2022-01-24 07:04:10|1076.58|1060.58|1077.33|1061.33|1077.33|1061.33|1076.58|1060.58|5
1643007860000|2022-01-24 07:04:20|1077.5|1061.5|1077.5|1061.5|1077.5|1061.5|1077.5|1061.5|1
1643007870000|2022-01-24 07:04:30|1077.63|1061.63|1077.5|1061.5|1077.63|1061.63|1077.5|1061.5|2
1643007880000|2022-01-24 07:04:40|1077.3|1061.3|1077.3|1061.3|1077.3|1061.3|1077.3|1061.3|1
1643007890000|2022-01-24 07:04:50|1077.35|1061.35|1077.5|1061.5|1077.5|1061.5|1077.13|1061.13|5
1643007900000|2022-01-24 07:05:00|1077.68|1061.68|1077.75|1061.75|1078.2|1062.2|1077.68|1061.68|9
1643007910000|2022-01-24 07:05:10|1077.84|1061.84|1077.9|1061.9|1077.9|1061.9|1077.84|1061.84|2
1643007940000|2022-01-24 07:05:40|1078.5|1062.5|1081.28|1065.28|1081.28|1065.28|1078.5|1062.5|12
1643007950000|2022-01-24 07:05:50|1081.49|1065.49|1081.5|1065.5|1081.5|1065.5|1081.49|1065.49|2
1643007960000|2022-01-24 07:06:00|1081.7|1065.7|1083|1067|1083|1067|1081.7|1065.7|8
1643007970000|2022-01-24 07:06:10|1082|1066|1081.5|1065.5|1082|1066|1081.5|1065.5|4
1643007990000|2022-01-24 07:06:30|1081.55|1065.55|1081.5|1065.5|1081.55|1065.55|1081.5|1065.5|2
1643008000000|2022-01-24 07:06:40|1081.3|1065.3|1081|1065|1081.5|1065.5|1081|1065|4
1643008010000|2022-01-24 07:06:50|1080.5|1064.5|1081|1065|1081|1065|1080.5|1064.5|7
1643008020000|2022-01-24 07:07:00|1081.5|1065.5|1080.5|1064.5|1081.5|1065.5|1080.5|1064.5|3
1643008030000|2022-01-24 07:07:10|1080.3|1064.3|1080.3|1064.3|1080.3|1064.3|1080.3|1064.3|1
1643008040000|2022-01-24 07:07:20|1080.35|1064.35|1080.35|1064.35|1080.35|1064.35|1080.35|1064.35|1
1643008050000|2022-01-24 07:07:30|1080.46|1064.46|1081.35|1065.35|1081.35|1065.35|1080.45|1064.45|8
1643008060000|2022-01-24 07:07:40|1081.5|1065.5|1081.69|1065.69|1082.1|1066.1|1081.5|1065.5|6
1643008070000|2022-01-24 07:07:50|1082.08|1066.08|1082.5|1066.5|1082.5|1066.5|1082.08|1066.08|3
1643008080000|2022-01-24 07:08:00|1082.88|1066.88|1082.48|1066.48|1082.88|1066.88|1082.48|1066.48|3
1643008090000|2022-01-24 07:08:10|1082.5|1066.5|1082.48|1066.48|1082.5|1066.5|1082.48|1066.48|2
1643008100000|2022-01-24 07:08:20|1081.98|1065.98|1081.98|1065.98|1081.98|1065.98|1081.98|1065.98|1
1643008110000|2022-01-24 07:08:30|1081.5|1065.5|1081.3|1065.3|1081.5|1065.5|1081.3|1065.3|2
1643008120000|2022-01-24 07:08:40|1081.2|1065.2|1081|1065|1081.2|1065.2|1081|1065|2
1643008130000|2022-01-24 07:08:50|1080.5|1064.5|1080.5|1064.5|1080.5|1064.5|1079.73|1063.73|8
1643008140000|2022-01-24 07:09:00|1080.05|1064.05|1080.45|1064.45|1080.54|1064.54|1080.05|1064.05|12
1643008150000|2022-01-24 07:09:10|1080.34|1064.34|1078.89|1062.89|1080.34|1064.34|1078.89|1062.89|5
1643008160000|2022-01-24 07:09:20|1078.75|1062.75|1079.42|1063.42|1079.42|1063.42|1078.46|1062.46|7
1643008170000|2022-01-24 07:09:30|1079.5|1063.5|1080.21|1064.21|1080.21|1064.21|1079.5|1063.5|4
1643008180000|2022-01-24 07:09:40|1080.48|1064.48|1080.5|1064.5|1080.5|1064.5|1080.48|1064.48|2
1643008190000|2022-01-24 07:09:50|1081|1065|1081.15|1065.15|1081.15|1065.15|1080.5|1064.5|4
1643008200000|2022-01-24 07:10:00|1080.9|1064.9|1080.35|1064.35|1080.9|1064.9|1080.35|1064.35|4
1643008210000|2022-01-24 07:10:10|1080.44|1064.44|1080.5|1064.5|1080.57|1064.57|1080.35|1064.35|5
1643008220000|2022-01-24 07:10:20|1080.57|1064.57|1081.5|1065.5|1081.5|1065.5|1080.57|1064.57|3
1643008230000|2022-01-24 07:10:30|1081.65|1065.65|1081.5|1065.5|1081.65|1065.65|1081.5|1065.5|2
1643008240000|2022-01-24 07:10:40|1081.33|1065.33|1081|1065|1081.33|1065.33|1081|1065|3
1643008250000|2022-01-24 07:10:50|1080.76|1064.76|1079.7|1063.7|1080.76|1064.76|1079.7|1063.7|4
1643008260000|2022-01-24 07:11:00|1079.82|1063.82|1080.32|1064.32|1080.32|1064.32|1079.81|1063.81|9
1643008280000|2022-01-24 07:11:20|1080.5|1064.5|1080.5|1064.5|1081.12|1065.12|1080.5|1064.5|4
1643008300000|2022-01-24 07:11:40|1080.45|1064.45|1079.94|1063.94|1080.45|1064.45|1079.94|1063.94|7
1643008310000|2022-01-24 07:11:50|1079.5|1063.5|1079|1063|1079.5|1063.5|1079|1063|3
1643008320000|2022-01-24 07:12:00|1078.66|1062.66|1075.85|1059.85|1078.66|1062.66|1075.85|1059.85|14
1643008330000|2022-01-24 07:12:10|1075.5|1059.5|1075.65|1059.65|1076.25|1060.25|1075.4|1059.4|9
1643008340000|2022-01-24 07:12:20|1076.2|1060.2|1076.5|1060.5|1076.5|1060.5|1076.2|1060.2|4
1643008360000|2022-01-24 07:12:40|1076.3|1060.3|1076|1060|1076.3|1060.3|1076|1060|3
1643008370000|2022-01-24 07:12:50|1076.25|1060.25|1074.9|1058.9|1076.5|1060.5|1074.9|1058.9|11
1643008380000|2022-01-24 07:13:00|1074.5|1058.5|1074.5|1058.5|1074.5|1058.5|1074.5|1058.5|1
1643008390000|2022-01-24 07:13:10|1074.75|1058.75|1075.5|1059.5|1075.5|1059.5|1074.75|1058.75|8
1643008400000|2022-01-24 07:13:20|1075.46|1059.46|1075.05|1059.05|1075.46|1059.46|1075.05|1059.05|7
1643008410000|2022-01-24 07:13:30|1075.22|1059.22|1074.69|1058.69|1075.22|1059.22|1074.69|1058.69|3
1643008420000|2022-01-24 07:13:40|1075|1059|1075.46|1059.46|1075.46|1059.46|1075|1059|2
1643008440000|2022-01-24 07:14:00|1075.38|1059.38|1076.46|1060.46|1076.46|1060.46|1075.28|1059.28|9
1643008450000|2022-01-24 07:14:10|1076.48|1060.48|1075.6|1059.6|1076.48|1060.48|1075.57|1059.57|7
1643008470000|2022-01-24 07:14:30|1075.5|1059.5|1075.1|1059.1|1075.5|1059.5|1075.1|1059.1|4
1643008480000|2022-01-24 07:14:40|1075|1059|1074.49|1058.49|1075|1059|1074.49|1058.49|3
1643008500000|2022-01-24 07:15:00|1074.99|1058.99|1075.24|1059.24|1075.4|1059.4|1074.49|1058.49|9
1643008510000|2022-01-24 07:15:10|1075.34|1059.34|1076.52|1060.52|1076.52|1060.52|1075.34|1059.34|6
1643008520000|2022-01-24 07:15:20|1076.6|1060.6|1079.24|1063.24|1079.45|1063.45|1076.6|1060.6|16
1643008530000|2022-01-24 07:15:30|1079.04|1063.04|1079|1063|1079.04|1063.04|1078.8|1062.8|3
1643008540000|2022-01-24 07:15:40|1078.5|1062.5|1079.21|1063.21|1079.21|1063.21|1078.39|1062.39|8
1643008550000|2022-01-24 07:15:50|1079.34|1063.34|1078.75|1062.75|1079.47|1063.47|1078.75|1062.75|7
1643008560000|2022-01-24 07:16:00|1078.5|1062.5|1077.65|1061.65|1078.5|1062.5|1077.65|1061.65|5
1643008570000|2022-01-24 07:16:10|1078|1062|1079.14|1063.14|1079.14|1063.14|1077.92|1061.92|11
1643008580000|2022-01-24 07:16:20|1079.03|1063.03|1078.5|1062.5|1079.04|1063.04|1078.5|1062.5|4
1643008600000|2022-01-24 07:16:40|1078.23|1062.23|1077.7|1061.7|1078.23|1062.23|1077.7|1061.7|3
1643008610000|2022-01-24 07:16:50|1077.35|1061.35|1076.7|1060.7|1077.35|1061.35|1076.7|1060.7|5
1643008620000|2022-01-24 07:17:00|1077|1061|1075.74|1059.74|1077.15|1061.15|1075.5|1059.5|9
1643008630000|2022-01-24 07:17:10|1075.73|1059.73|1075.3|1059.3|1075.73|1059.73|1075|1059|12
1643008640000|2022-01-24 07:17:20|1075.2|1059.2|1074.56|1058.56|1075.2|1059.2|1074.56|1058.56|7
1643008650000|2022-01-24 07:17:30|1074.81|1058.81|1075.14|1059.14|1075.2|1059.2|1074.7|1058.7|6
1643008660000|2022-01-24 07:17:40|1075.03|1059.03|1075.54|1059.54|1075.54|1059.54|1074.53|1058.53|10
1643008670000|2022-01-24 07:17:50|1076.1|1060.1|1077.22|1061.22|1077.22|1061.22|1076.1|1060.1|9
1643008680000|2022-01-24 07:18:00|1077.21|1061.21|1076.9|1060.9|1077.35|1061.35|1076.9|1060.9|9
1643008690000|2022-01-24 07:18:10|1076.5|1060.5|1075.5|1059.5|1076.5|1060.5|1075.5|1059.5|4
1643008700000|2022-01-24 07:18:20|1075.16|1059.16|1075.5|1059.5|1075.5|1059.5|1074.5|1058.5|10
1643008710000|2022-01-24 07:18:30|1075.35|1059.35|1075.5|1059.5|1075.5|1059.5|1075.35|1059.35|2
1643008720000|2022-01-24 07:18:40|1075.45|1059.45|1075.45|1059.45|1075.45|1059.45|1075.45|1059.45|1
1643008730000|2022-01-24 07:18:50|1075.35|1059.35|1075.35|1059.35|1075.35|1059.35|1075.35|1059.35|1
1643008740000|2022-01-24 07:19:00|1075.5|1059.5|1076.49|1060.49|1076.5|1060.5|1075.5|1059.5|13
1643008750000|2022-01-24 07:19:10|1076.47|1060.47|1076.5|1060.5|1076.5|1060.5|1076.46|1060.46|3
1643008760000|2022-01-24 07:19:20|1076.61|1060.61|1077.03|1061.03|1077.03|1061.03|1076.61|1060.61|3
1643008770000|2022-01-24 07:19:30|1076.63|1060.63|1076.63|1060.63|1076.63|1060.63|1076.63|1060.63|1
1643008780000|2022-01-24 07:19:40|1076.5|1060.5|1076.5|1060.5|1076.5|1060.5|1076.5|1060.5|1
1643008790000|2022-01-24 07:19:50|1076.16|1060.16|1075.5|1059.5|1076.16|1060.16|1075.5|1059.5|6
1643008800000|2022-01-24 07:20:00|1075.38|1059.38|1075.5|1059.5|1075.5|1059.5|1075.17|1059.17|7
1643008810000|2022-01-24 07:20:10|1075.7|1059.7|1078.2|1062.2|1078.45|1062.45|1075.7|1059.7|12
1643008820000|2022-01-24 07:20:20|1077.5|1061.5|1077.5|1061.5|1077.5|1061.5|1077.5|1061.5|1
1643008830000|2022-01-24 07:20:30|1077.53|1061.53|1077.5|1061.5|1077.54|1061.54|1077.5|1061.5|3
1643008840000|2022-01-24 07:20:40|1077.17|1061.17|1077|1061|1077.3|1061.3|1077|1061|3
1643008850000|2022-01-24 07:20:50|1076.56|1060.56|1077.26|1061.26|1077.37|1061.37|1076.5|1060.5|7
1643008860000|2022-01-24 07:21:00|1077.39|1061.39|1078.41|1062.41|1078.41|1062.41|1077.39|1061.39|10
1643008870000|2022-01-24 07:21:10|1078.46|1062.46|1078.5|1062.5|1079|1063|1078.46|1062.46|6
1643008880000|2022-01-24 07:21:20|1078.36|1062.36|1078.27|1062.27|1078.36|1062.36|1078.27|1062.27|2
1643008890000|2022-01-24 07:21:30|1077.7|1061.7|1077.77|1061.77|1077.77|1061.77|1077.7|1061.7|2
1643008900000|2022-01-24 07:21:40|1078.27|1062.27|1077.5|1061.5|1078.35|1062.35|1076.85|1060.85|8
1643008910000|2022-01-24 07:21:50|1077.64|1061.64|1078.49|1062.49|1078.49|1062.49|1077.64|1061.64|6
1643008920000|2022-01-24 07:22:00|1078.85|1062.85|1079.5|1063.5|1079.5|1063.5|1078.85|1062.85|5
1643008930000|2022-01-24 07:22:10|1079.2|1063.2|1080.26|1064.26|1080.26|1064.26|1079.2|1063.2|8
1643008940000|2022-01-24 07:22:20|1080.27|1064.27|1080.5|1064.5|1080.6|1064.6|1080.06|1064.06|6
1643008950000|2022-01-24 07:22:30|1080.4|1064.4|1080.67|1064.67|1080.67|1064.67|1080.4|1064.4|5
1643008960000|2022-01-24 07:22:40|1080.5|1064.5|1081.5|1065.5|1081.5|1065.5|1080.5|1064.5|5
1643008980000|2022-01-24 07:23:00|1081.64|1065.64|1081.59|1065.59|1081.64|1065.64|1081.5|1065.5|3
1643008990000|2022-01-24 07:23:10|1081.5|1065.5|1082.5|1066.5|1082.5|1066.5|1081.5|1065.5|6
1643009000000|2022-01-24 07:23:20|1083|1067|1083.66|1067.66|1083.66|1067.66|1083|1067|5
1643009010000|2022-01-24 07:23:30|1083.78|1067.78|1083.45|1067.45|1083.78|1067.78|1083.45|1067.45|2
1643009020000|2022-01-24 07:23:40|1083.15|1067.15|1082|1066|1083.15|1067.15|1082|1066|9
1643009030000|2022-01-24 07:23:50|1081.98|1065.98|1082.25|1066.25|1082.5|1066.5|1081.98|1065.98|6
1643009040000|2022-01-24 07:24:00|1082.5|1066.5|1081.88|1065.88|1082.82|1066.82|1081.88|1065.88|8
1643009050000|2022-01-24 07:24:10|1081.6|1065.6|1082.3|1066.3|1082.3|1066.3|1081.6|1065.6|6
1643009060000|2022-01-24 07:24:20|1082|1066|1082|1066|1082.11|1066.11|1082|1066|3
1643009070000|2022-01-24 07:24:30|1082.11|1066.11|1082.15|1066.15|1082.23|1066.23|1082|1066|4
1643009080000|2022-01-24 07:24:40|1082.08|1066.08|1082.08|1066.08|1082.08|1066.08|1081.48|1065.48|6
1643009090000|2022-01-24 07:24:50|1082|1066|1083.13|1067.13|1083.13|1067.13|1082|1066|10
1643009100000|2022-01-24 07:25:00|1083.07|1067.07|1083.3|1067.3|1083.3|1067.3|1082.77|1066.77|6
1643009110000|2022-01-24 07:25:10|1083.13|1067.13|1082.78|1066.78|1083.13|1067.13|1082.78|1066.78|2
1643009120000|2022-01-24 07:25:20|1082.7|1066.7|1081.5|1065.5|1082.7|1066.7|1081.5|1065.5|9
1643009140000|2022-01-24 07:25:40|1081.35|1065.35|1081.69|1065.69|1081.69|1065.69|1081.35|1065.35|3
1643009150000|2022-01-24 07:25:50|1081.48|1065.48|1083.43|1067.43|1083.43|1067.43|1081.48|1065.48|14
1643009160000|2022-01-24 07:26:00|1083.8|1067.8|1083.5|1067.5|1083.8|1067.8|1083.31|1067.31|7
1643009170000|2022-01-24 07:26:10|1083.45|1067.45|1083.33|1067.33|1083.45|1067.45|1083.2|1067.2|6
1643009180000|2022-01-24 07:26:20|1083.31|1067.31|1084.4|1068.4|1084.4|1068.4|1083.31|1067.31|8
1643009190000|2022-01-24 07:26:30|1084.3|1068.3|1084.3|1068.3|1084.3|1068.3|1084.3|1068.3|1
1643009200000|2022-01-24 07:26:40|1084.1|1068.1|1083.5|1067.5|1084.1|1068.1|1083.5|1067.5|3
1643009210000|2022-01-24 07:26:50|1083.4|1067.4|1083.4|1067.4|1083.4|1067.4|1083.4|1067.4|1
1643009220000|2022-01-24 07:27:00|1083.23|1067.23|1083.09|1067.09|1083.23|1067.23|1083.09|1067.09|2
1643009230000|2022-01-24 07:27:10|1082.73|1066.73|1082.73|1066.73|1082.73|1066.73|1082.73|1066.73|1
1643009260000|2022-01-24 07:27:40|1082.82|1066.82|1082.92|1066.92|1083.04|1067.04|1082.82|1066.82|6
1643009270000|2022-01-24 07:27:50|1083.11|1067.11|1082.7|1066.7|1083.11|1067.11|1082.7|1066.7|4
1643009280000|2022-01-24 07:28:00|1082.5|1066.5|1082.5|1066.5|1082.5|1066.5|1082.36|1066.36|5
1643009290000|2022-01-24 07:28:10|1082.15|1066.15|1082.5|1066.5|1082.56|1066.56|1082.15|1066.15|8
1643009300000|2022-01-24 07:28:20|1082.14|1066.14|1082.4|1066.4|1082.4|1066.4|1081.9|1065.9|5
1643009310000|2022-01-24 07:28:30|1082.1|1066.1|1081.4|1065.4|1082.1|1066.1|1081.4|1065.4|7
1643009320000|2022-01-24 07:28:40|1081.23|1065.23|1081.23|1065.23|1081.23|1065.23|1081.23|1065.23|1
1643009330000|2022-01-24 07:28:50|1081.46|1065.46|1081.54|1065.54|1081.54|1065.54|1081.45|1065.45|4
1643009340000|2022-01-24 07:29:00|1082.25|1066.25|1081.65|1065.65|1082.25|1066.25|1081.5|1065.5|5
1643009350000|2022-01-24 07:29:10|1081.5|1065.5|1080.9|1064.9|1081.5|1065.5|1080.85|1064.85|4
1643009360000|2022-01-24 07:29:20|1080.5|1064.5|1080.5|1064.5|1080.5|1064.5|1080.5|1064.5|1
1643009380000|2022-01-24 07:29:40|1080.95|1064.95|1080.95|1064.95|1080.95|1064.95|1080.95|1064.95|1
1643009400000|2022-01-24 07:30:00|1080.8|1064.8|1080.8|1064.8|1080.8|1064.8|1080.8|1064.8|1
1643009410000|2022-01-24 07:30:10|1080.94|1064.94|1081.4|1065.4|1081.4|1065.4|1080.94|1064.94|2
1643009420000|2022-01-24 07:30:20|1081.19|1065.19|1081.19|1065.19|1081.19|1065.19|1081.19|1065.19|1
1643009430000|2022-01-24 07:30:30|1081.23|1065.23|1079.6|1063.6|1081.23|1065.23|1079.6|1063.6|8
1643009440000|2022-01-24 07:30:40|1079.49|1063.49|1078.75|1062.75|1079.49|1063.49|1078.65|1062.65|4
1643009450000|2022-01-24 07:30:50|1079|1063|1079.53|1063.53|1079.58|1063.58|1079|1063|9
1643009460000|2022-01-24 07:31:00|1079.47|1063.47|1080.5|1064.5|1080.5|1064.5|1079.47|1063.47|4
1643009480000|2022-01-24 07:31:20|1080.27|1064.27|1080.5|1064.5|1080.5|1064.5|1080.27|1064.27|2
1643009490000|2022-01-24 07:31:30|1080|1064|1080|1064|1080|1064|1079.97|1063.97|3
1643009500000|2022-01-24 07:31:40|1079.89|1063.89|1081|1065|1081.25|1065.25|1079.89|1063.89|8
1643009510000|2022-01-24 07:31:50|1081.3|1065.3|1081.5|1065.5|1081.5|1065.5|1081.3|1065.3|2
1643009520000|2022-01-24 07:32:00|1081.75|1065.75|1081.5|1065.5|1082.3|1066.3|1081.5|1065.5|7
1643009530000|2022-01-24 07:32:10|1081.95|1065.95|1082.45|1066.45|1082.45|1066.45|1081.95|1065.95|2
1643009540000|2022-01-24 07:32:20|1082.5|1066.5|1083.5|1067.5|1083.5|1067.5|1082.5|1066.5|5
1643009550000|2022-01-24 07:32:30|1083.42|1067.42|1083.65|1067.65|1083.65|1067.65|1083.42|1067.42|4
1643009560000|2022-01-24 07:32:40|1083.5|1067.5|1083.5|1067.5|1083.5|1067.5|1083.5|1067.5|1
1643009580000|2022-01-24 07:33:00|1083|1067|1081.91|1065.91|1083|1067|1081.65|1065.65|8
1643009590000|2022-01-24 07:33:10|1081.5|1065.5|1081.5|1065.5|1081.5|1065.5|1081.5|1065.5|1
1643009600000|2022-01-24 07:33:20|1081.59|1065.59|1081.88|1065.88|1082.1|1066.1|1081.5|1065.5|8
1643009610000|2022-01-24 07:33:30|1081.55|1065.55|1081|1065|1081.55|1065.55|1081|1065|3
1643009620000|2022-01-24 07:33:40|1080.99|1064.99|1080.61|1064.61|1080.99|1064.99|1080.5|1064.5|3
1643009630000|2022-01-24 07:33:50|1080.5|1064.5|1080.25|1064.25|1080.5|1064.5|1080.25|1064.25|2
1643009640000|2022-01-24 07:34:00|1080.15|1064.15|1079.5|1063.5|1080.15|1064.15|1079.5|1063.5|7
1643009650000|2022-01-24 07:34:10|1079.62|1063.62|1081.1|1065.1|1081.33|1065.33|1079.62|1063.62|15
1643009660000|2022-01-24 07:34:20|1081.16|1065.16|1080.84|1064.84|1081.5|1065.5|1080.84|1064.84|6
1643009670000|2022-01-24 07:34:30|1080.5|1064.5|1079.6|1063.6|1080.5|1064.5|1079.6|1063.6|2
1643009680000|2022-01-24 07:34:40|1079.7|1063.7|1080.07|1064.07|1080.07|1064.07|1079.5|1063.5|6
1643009690000|2022-01-24 07:34:50|1080|1064|1079.9|1063.9|1080|1064|1079.9|1063.9|3
1643009700000|2022-01-24 07:35:00|1079.5|1063.5|1080.1|1064.1|1080.1|1064.1|1079.5|1063.5|7
1643009710000|2022-01-24 07:35:10|1080.2|1064.2|1080.5|1064.5|1080.5|1064.5|1080.2|1064.2|3
1643009720000|2022-01-24 07:35:20|1080.18|1064.18|1080.35|1064.35|1080.35|1064.35|1080.18|1064.18|2
1643009730000|2022-01-24 07:35:30|1079.9|1063.9|1079.9|1063.9|1079.9|1063.9|1079.9|1063.9|1
1643009740000|2022-01-24 07:35:40|1079.55|1063.55|1079.7|1063.7|1079.7|1063.7|1079.55|1063.55|2
1643009750000|2022-01-24 07:35:50|1079.5|1063.5|1078.69|1062.69|1079.5|1063.5|1078.69|1062.69|5
1643009760000|2022-01-24 07:36:00|1078.5|1062.5|1078.5|1062.5|1078.5|1062.5|1078.5|1062.5|1
1643009770000|2022-01-24 07:36:10|1078.35|1062.35|1077.46|1061.46|1078.35|1062.35|1077.46|1061.46|4
1643009780000|2022-01-24 07:36:20|1077.5|1061.5|1077.3|1061.3|1077.5|1061.5|1077.3|1061.3|2
1643009790000|2022-01-24 07:36:30|1077.35|1061.35|1076.74|1060.74|1077.35|1061.35|1076.74|1060.74|3
1643009800000|2022-01-24 07:36:40|1076.5|1060.5|1076.4|1060.4|1076.5|1060.5|1076.15|1060.15|3
1643009810000|2022-01-24 07:36:50|1076.11|1060.11|1076|1060|1076.12|1060.12|1076|1060|6
1643009820000|2022-01-24 07:37:00|1075.75|1059.75|1075.75|1059.75|1075.75|1059.75|1075.75|1059.75|1
1643009830000|2022-01-24 07:37:10|1076.15|1060.15|1077.2|1061.2|1077.2|1061.2|1076.15|1060.15|4
1643009840000|2022-01-24 07:37:20|1077.5|1061.5|1076.85|1060.85|1077.5|1061.5|1076.85|1060.85|2
1643009850000|2022-01-24 07:37:30|1076.75|1060.75|1077|1061|1077.11|1061.11|1076.74|1060.74|7
1643009860000|2022-01-24 07:37:40|1077.5|1061.5|1078.35|1062.35|1078.35|1062.35|1077.5|1061.5|5
1643009870000|2022-01-24 07:37:50|1078.44|1062.44|1079.14|1063.14|1079.3|1063.3|1078.44|1062.44|8
1643009880000|2022-01-24 07:38:00|1079.25|1063.25|1080.13|1064.13|1080.5|1064.5|1079.25|1063.25|13
1643009890000|2022-01-24 07:38:10|1080.3|1064.3|1081.5|1065.5|1081.92|1065.92|1080.3|1064.3|13
1643009900000|2022-01-24 07:38:20|1081.68|1065.68|1081.4|1065.4|1081.69|1065.69|1081.4|1065.4|5
1643009910000|2022-01-24 07:38:30|1080.9|1064.9|1080.5|1064.5|1080.9|1064.9|1080.1|1064.1|8
1643009920000|2022-01-24 07:38:40|1080.4|1064.4|1080|1064|1080.45|1064.45|1080|1064|3
1643009930000|2022-01-24 07:38:50|1079.7|1063.7|1079.5|1063.5|1079.7|1063.7|1079.5|1063.5|2
1643009940000|2022-01-24 07:39:00|1079.14|1063.14|1078.5|1062.5|1079.35|1063.35|1078.5|1062.5|4
1643009950000|2022-01-24 07:39:10|1078.35|1062.35|1078.35|1062.35|1078.35|1062.35|1078.35|1062.35|1
1643009970000|2022-01-24 07:39:30|1077.9|1061.9|1077.8|1061.8|1077.95|1061.95|1077.68|1061.68|4
1643009980000|2022-01-24 07:39:40|1077.53|1061.53|1077.5|1061.5|1077.53|1061.53|1077.5|1061.5|2
1643009990000|2022-01-24 07:39:50|1077.42|1061.42|1077.32|1061.32|1077.42|1061.42|1077.32|1061.32|2
1643010000000|2022-01-24 07:40:00|1077.1|1061.1|1076.52|1060.52|1077.1|1061.1|1076.52|1060.52|5
1643010020000|2022-01-24 07:40:20|1076.42|1060.42|1075.69|1059.69|1076.42|1060.42|1075.5|1059.5|13
1643010030000|2022-01-24 07:40:30|1075.5|1059.5|1075.5|1059.5|1075.7|1059.7|1075.5|1059.5|5
1643010040000|2022-01-24 07:40:40|1075.49|1059.49|1075.4|1059.4|1075.5|1059.5|1075.1|1059.1|8
1643010050000|2022-01-24 07:40:50|1075.22|1059.22|1074.9|1058.9|1075.22|1059.22|1074.9|1058.9|2
1643010060000|2022-01-24 07:41:00|1074.3|1058.3|1074.49|1058.49|1074.6|1058.6|1073.8|1057.8|11
1643010070000|2022-01-24 07:41:10|1074.76|1058.76|1076.39|1060.39|1076.86|1060.86|1074.49|1058.49|10
1643010080000|2022-01-24 07:41:20|1076.25|1060.25|1075.64|1059.64|1076.51|1060.51|1075.64|1059.64|5
1643010090000|2022-01-24 07:41:30|1075.5|1059.5|1075.15|1059.15|1075.5|1059.5|1075.15|1059.15|2
1643010100000|2022-01-24 07:41:40|1075|1059|1075|1059|1075|1059|1075|1059|1
1643010110000|2022-01-24 07:41:50|1074.49|1058.49|1072.8|1056.8|1074.49|1058.49|1072.8|1056.8|8
1643010120000|2022-01-24 07:42:00|1072.1|1056.1|1071.5|1055.5|1072.5|1056.5|1071.5|1055.5|6
1643010130000|2022-01-24 07:42:10|1071.2|1055.2|1071.5|1055.5|1071.62|1055.62|1071.2|1055.2|5
1643010140000|2022-01-24 07:42:20|1071.37|1055.37|1070.05|1054.05|1071.37|1055.37|1069.9|1053.9|9
1643010150000|2022-01-24 07:42:30|1070.5|1054.5|1071.5|1055.5|1071.5|1055.5|1070.5|1054.5|9
1643010160000|2022-01-24 07:42:40|1071|1055|1069.94|1053.94|1071|1055|1069.94|1053.94|5
1643010170000|2022-01-24 07:42:50|1069.88|1053.88|1068.5|1052.5|1069.88|1053.88|1068.5|1052.5|7
1643010180000|2022-01-24 07:43:00|1068.24|1052.24|1068.15|1052.15|1068.24|1052.24|1067.5|1051.5|10
1643010190000|2022-01-24 07:43:10|1068.23|1052.23|1069.5|1053.5|1069.97|1053.97|1068.23|1052.23|14
1643010200000|2022-01-24 07:43:20|1069.25|1053.25|1069|1053|1069.25|1053.25|1069|1053|6
1643010210000|2022-01-24 07:43:30|1068.5|1052.5|1067.9|1051.9|1068.5|1052.5|1067.67|1051.67|7
1643010220000|2022-01-24 07:43:40|1067.5|1051.5|1067.5|1051.5|1067.5|1051.5|1067|1051|5
1643010230000|2022-01-24 07:43:50|1067.25|1051.25|1066.2|1050.2|1067.5|1051.5|1066.2|1050.2|10
1643010240000|2022-01-24 07:44:00|1066|1050|1065.5|1049.5|1066.05|1050.05|1065.13|1049.13|15
1643010250000|2022-01-24 07:44:10|1065.51|1049.51|1067|1051|1067.3|1051.3|1065.51|1049.51|11
1643010260000|2022-01-24 07:44:20|1067.3|1051.3|1065.5|1049.5|1067.45|1051.45|1065.5|1049.5|13
1643010270000|2022-01-24 07:44:30|1065.25|1049.25|1064.5|1048.5|1065.25|1049.25|1064.13|1048.13|6
1643010280000|2022-01-24 07:44:40|1064|1048|1064.34|1048.34|1064.34|1048.34|1063.5|1047.5|9
1643010290000|2022-01-24 07:44:50|1064.59|1048.59|1064.61|1048.61|1064.98|1048.98|1064.5|1048.5|15
1643010300000|2022-01-24 07:45:00|1065.11|1049.11|1065.4|1049.4|1065.5|1049.5|1065.11|1049.11|6
1643010310000|2022-01-24 07:45:10|1065.25|1049.25|1065.97|1049.97|1065.97|1049.97|1065.25|1049.25|5
1643010320000|2022-01-24 07:45:20|1066.11|1050.11|1066.7|1050.7|1067.5|1051.5|1066.11|1050.11|12
1643010330000|2022-01-24 07:45:30|1067|1051|1067|1051|1067.37|1051.37|1067|1051|5
1643010340000|2022-01-24 07:45:40|1066.5|1050.5|1065.5|1049.5|1066.5|1050.5|1065.5|1049.5|8
1643010350000|2022-01-24 07:45:50|1066|1050|1065.74|1049.74|1066|1050|1065.74|1049.74|2
1643010360000|2022-01-24 07:46:00|1065.5|1049.5|1064.5|1048.5|1065.5|1049.5|1064.5|1048.5|6
1643010370000|2022-01-24 07:46:10|1064.62|1048.62|1064.81|1048.81|1064.81|1048.81|1064.62|1048.62|5
1643010380000|2022-01-24 07:46:20|1064.98|1048.98|1065.35|1049.35|1065.35|1049.35|1064.83|1048.83|4
1643010390000|2022-01-24 07:46:30|1065.5|1049.5|1065.33|1049.33|1065.5|1049.5|1065.33|1049.33|2
1643010400000|2022-01-24 07:46:40|1065.45|1049.45|1065.85|1049.85|1065.85|1049.85|1065.45|1049.45|5
1643010410000|2022-01-24 07:46:50|1066.35|1050.35|1067|1051|1067.4|1051.4|1066.35|1050.35|8
1643010420000|2022-01-24 07:47:00|1067.25|1051.25|1067.09|1051.09|1067.25|1051.25|1067|1051|5
1643010430000|2022-01-24 07:47:10|1067.2|1051.2|1066.88|1050.88|1067.2|1051.2|1066.88|1050.88|3
1643010440000|2022-01-24 07:47:20|1066.5|1050.5|1067.58|1051.58|1067.58|1051.58|1066.5|1050.5|11
1643010450000|2022-01-24 07:47:30|1067.68|1051.68|1068.5|1052.5|1068.5|1052.5|1067.61|1051.61|8
1643010460000|2022-01-24 07:47:40|1068.8|1052.8|1069.35|1053.35|1069.5|1053.5|1068.5|1052.5|7
1643010470000|2022-01-24 07:47:50|1069.3|1053.3|1069.5|1053.5|1069.76|1053.76|1069.3|1053.3|9
1643010480000|2022-01-24 07:48:00|1069.13|1053.13|1068.5|1052.5|1069.13|1053.13|1068.5|1052.5|4
1643010490000|2022-01-24 07:48:10|1068|1052|1067.45|1051.45|1068|1052|1067.45|1051.45|3
1643010500000|2022-01-24 07:48:20|1067.71|1051.71|1069|1053|1069|1053|1067.5|1051.5|11
1643010510000|2022-01-24 07:48:30|1069.09|1053.09|1069.55|1053.55|1069.55|1053.55|1069.09|1053.09|9
1643010520000|2022-01-24 07:48:40|1069.8|1053.8|1070.68|1054.68|1070.68|1054.68|1069.8|1053.8|9
1643010530000|2022-01-24 07:48:50|1071.07|1055.07|1072.5|1056.5|1072.68|1056.68|1070.66|1054.66|13
1643010540000|2022-01-24 07:49:00|1072|1056|1071.89|1055.89|1072.14|1056.14|1071.89|1055.89|4
1643010550000|2022-01-24 07:49:10|1071.5|1055.5|1070.5|1054.5|1071.5|1055.5|1070.5|1054.5|5
1643010560000|2022-01-24 07:49:20|1070.1|1054.1|1069.5|1053.5|1070.13|1054.13|1069.5|1053.5|4
1643010570000|2022-01-24 07:49:30|1069.65|1053.65|1070.5|1054.5|1070.5|1054.5|1069.5|1053.5|8
1643010580000|2022-01-24 07:49:40|1070.79|1054.79|1071.41|1055.41|1071.41|1055.41|1070.79|1054.79|4
1643010590000|2022-01-24 07:49:50|1071.61|1055.61|1071.5|1055.5|1071.84|1055.84|1071.5|1055.5|5
1643010600000|2022-01-24 07:50:00|1071.09|1055.09|1071.75|1055.75|1071.75|1055.75|1071.09|1055.09|15
1643010610000|2022-01-24 07:50:10|1071.7|1055.7|1073.15|1057.15|1073.15|1057.15|1071.7|1055.7|6
1643010620000|2022-01-24 07:50:20|1072.85|1056.85|1072.25|1056.25|1073.1|1057.1|1072.1|1056.1|8
1643010630000|2022-01-24 07:50:30|1072.15|1056.15|1070.5|1054.5|1072.15|1056.15|1070.5|1054.5|6
1643010640000|2022-01-24 07:50:40|1070.25|1054.25|1069.72|1053.72|1070.25|1054.25|1069.35|1053.35|10
1643010650000|2022-01-24 07:50:50|1070.28|1054.28|1070|1054|1070.49|1054.49|1070|1054|9
1643010660000|2022-01-24 07:51:00|1069.5|1053.5|1069.39|1053.39|1069.5|1053.5|1068.5|1052.5|12
1643010670000|2022-01-24 07:51:10|1069.4|1053.4|1067.24|1051.24|1069.4|1053.4|1067.24|1051.24|9
1643010680000|2022-01-24 07:51:20|1067|1051|1066.55|1050.55|1067|1051|1066.5|1050.5|4
1643010690000|2022-01-24 07:51:30|1066.5|1050.5|1065.5|1049.5|1066.5|1050.5|1065.5|1049.5|12
1643010700000|2022-01-24 07:51:40|1065|1049|1065.15|1049.15|1065.15|1049.15|1064.5|1048.5|4
1643010710000|2022-01-24 07:51:50|1065.5|1049.5|1065|1049|1065.5|1049.5|1064.5|1048.5|7
1643010720000|2022-01-24 07:52:00|1064.79|1048.79|1065|1049|1065.35|1049.35|1064.55|1048.55|7
1643010730000|2022-01-24 07:52:10|1065.64|1049.64|1065|1049|1065.64|1049.64|1065|1049|6
1643010740000|2022-01-24 07:52:20|1064.82|1048.82|1064.15|1048.15|1064.82|1048.82|1063.65|1047.65|11
1643010750000|2022-01-24 07:52:30|1064|1048|1064|1048|1064.25|1048.25|1064|1048|3
1643010760000|2022-01-24 07:52:40|1064.11|1048.11|1066.14|1050.14|1066.15|1050.15|1064.09|1048.09|14
1643010770000|2022-01-24 07:52:50|1066.51|1050.51|1066.86|1050.86|1066.86|1050.86|1066.44|1050.44|8
1643010780000|2022-01-24 07:53:00|1067|1051|1067.5|1051.5|1068|1052|1066.92|1050.92|12
1643010790000|2022-01-24 07:53:10|1067.88|1051.88|1067.3|1051.3|1068.11|1052.11|1067.3|1051.3|6
1643010800000|2022-01-24 07:53:20|1067.25|1051.25|1067.5|1051.5|1067.6|1051.6|1067.25|1051.25|4
1643010810000|2022-01-24 07:53:30|1067.96|1051.96|1067.77|1051.77|1067.96|1051.96|1067.77|1051.77|2
1643010820000|2022-01-24 07:53:40|1067.88|1051.88|1067.63|1051.63|1067.97|1051.97|1067.5|1051.5|6
1643010830000|2022-01-24 07:53:50|1067.5|1051.5|1067.6|1051.6|1067.76|1051.76|1067.5|1051.5|9
1643010840000|2022-01-24 07:54:00|1067.65|1051.65|1068.41|1052.41|1068.41|1052.41|1067.65|1051.65|3
1643010850000|2022-01-24 07:54:10|1068.65|1052.65|1069.4|1053.4|1069.5|1053.5|1068.5|1052.5|9
1643010860000|2022-01-24 07:54:20|1069.43|1053.43|1069.75|1053.75|1069.75|1053.75|1069.3|1053.3|4
1643010870000|2022-01-24 07:54:30|1070.16|1054.16|1069.81|1053.81|1070.16|1054.16|1069.81|1053.81|7
1643010880000|2022-01-24 07:54:40|1069.65|1053.65|1068.5|1052.5|1069.81|1053.81|1068.5|1052.5|13
1643010890000|2022-01-24 07:54:50|1068.58|1052.58|1069|1053|1069.12|1053.12|1068.5|1052.5|9
1643010900000|2022-01-24 07:55:00|1069.3|1053.3|1069.14|1053.14|1069.3|1053.3|1068.75|1052.75|7
1643010910000|2022-01-24 07:55:10|1069.49|1053.49|1069|1053|1069.5|1053.5|1069|1053|6
1643010920000|2022-01-24 07:55:20|1068.5|1052.5|1067.45|1051.45|1068.5|1052.5|1067.45|1051.45|3
1643010940000|2022-01-24 07:55:40|1067|1051|1066.27|1050.27|1067|1051|1066.27|1050.27|6
1643010950000|2022-01-24 07:55:50|1066.35|1050.35|1065.88|1049.88|1066.35|1050.35|1065.88|1049.88|5
1643010960000|2022-01-24 07:56:00|1066.03|1050.03|1067.4|1051.4|1067.4|1051.4|1066|1050|11
1643010970000|2022-01-24 07:56:10|1067.06|1051.06|1066.19|1050.19|1067.3|1051.3|1066|1050|7
1643010980000|2022-01-24 07:56:20|1066.33|1050.33|1066.5|1050.5|1066.75|1050.75|1066.33|1050.33|5
1643010990000|2022-01-24 07:56:30|1066.48|1050.48|1063.5|1047.5|1066.48|1050.48|1063.5|1047.5|12
1643011000000|2022-01-24 07:56:40|1064|1048|1063|1047|1064|1048|1062.65|1046.65|7
1643011010000|2022-01-24 07:56:50|1063.2|1047.2|1061.98|1045.98|1063.2|1047.2|1061.98|1045.98|9
1643011020000|2022-01-24 07:57:00|1062.35|1046.35|1062.45|1046.45|1062.5|1046.5|1061.5|1045.5|9
1643011030000|2022-01-24 07:57:10|1062.5|1046.5|1063|1047|1063.4|1047.4|1062.5|1046.5|6
1643011040000|2022-01-24 07:57:20|1062.5|1046.5|1063.4|1047.4|1063.4|1047.4|1062.5|1046.5|4
1643011050000|2022-01-24 07:57:30|1063|1047|1062.45|1046.45|1063|1047|1062.45|1046.45|5
1643011060000|2022-01-24 07:57:40|1062.95|1046.95|1063.4|1047.4|1063.4|1047.4|1062.95|1046.95|2
1643011070000|2022-01-24 07:57:50|1063.53|1047.53|1064.5|1048.5|1064.5|1048.5|1063.5|1047.5|7
1643011080000|2022-01-24 07:58:00|1064.1|1048.1|1062.65|1046.65|1064.1|1048.1|1062.65|1046.65|5
1643011090000|2022-01-24 07:58:10|1062.5|1046.5|1063|1047|1063.16|1047.16|1061.72|1045.72|12
1643011100000|2022-01-24 07:58:20|1062.8|1046.8|1063|1047|1063|1047|1062.8|1046.8|2
1643011110000|2022-01-24 07:58:30|1063.12|1047.12|1063.5|1047.5|1064.15|1048.15|1063.12|1047.12|6
1643011120000|2022-01-24 07:58:40|1064|1048|1064.97|1048.97|1065.27|1049.27|1064|1048|10
1643011130000|2022-01-24 07:58:50|1064.99|1048.99|1063.75|1047.75|1065.4|1049.4|1063.75|1047.75|6
1643011140000|2022-01-24 07:59:00|1064|1048|1065.1|1049.1|1065.47|1049.47|1063.9|1047.9|9
1643011150000|2022-01-24 07:59:10|1064.97|1048.97|1064.89|1048.89|1064.97|1048.97|1064.8|1048.8|4
1643011160000|2022-01-24 07:59:20|1064.79|1048.79|1064.5|1048.5|1064.79|1048.79|1064.25|1048.25|8
1643011170000|2022-01-24 07:59:30|1064.55|1048.55|1064.9|1048.9|1064.9|1048.9|1064.5|1048.5|5
1643011180000|2022-01-24 07:59:40|1065.39|1049.39|1064.86|1048.86|1065.49|1049.49|1064.86|1048.86|5
1643011190000|2022-01-24 07:59:50|1064.67|1048.67|1064.65|1048.65|1064.76|1048.76|1063.6|1047.6|13
1643011200000|2022-01-24 08:00:00|1064.5|1048.5|1066.35|1050.35|1066.35|1050.35|1064.5|1048.5|13
1643011210000|2022-01-24 08:00:10|1066.5|1050.5|1067.4|1051.4|1067.4|1051.4|1066.5|1050.5|8
1643011220000|2022-01-24 08:00:20|1067.48|1051.48|1065.5|1049.5|1067.58|1051.58|1065.5|1049.5|16
1643011230000|2022-01-24 08:00:30|1066|1050|1063.63|1047.63|1066|1050|1063.45|1047.45|9
1643011240000|2022-01-24 08:00:40|1063.5|1047.5|1063|1047|1063.5|1047.5|1062.03|1046.03|14
1643011250000|2022-01-24 08:00:50|1062.5|1046.5|1062.5|1046.5|1062.63|1046.63|1062.5|1046.5|6
1643011260000|2022-01-24 08:01:00|1062.95|1046.95|1061.74|1045.74|1063.25|1047.25|1060.6|1044.6|20
1643011270000|2022-01-24 08:01:10|1061.76|1045.76|1062.75|1046.75|1063|1047|1061.4|1045.4|19
1643011280000|2022-01-24 08:01:20|1063|1047|1064.23|1048.23|1064.23|1048.23|1062.5|1046.5|13
1643011290000|2022-01-24 08:01:30|1064.15|1048.15|1065.93|1049.93|1065.93|1049.93|1064.15|1048.15|15
1643011300000|2022-01-24 08:01:40|1066.04|1050.04|1067.88|1051.88|1068.58|1052.58|1065.93|1049.93|14
1643011310000|2022-01-24 08:01:50|1067.87|1051.87|1070.5|1054.5|1071|1055|1067.5|1051.5|13
1643011320000|2022-01-24 08:02:00|1070.83|1054.83|1072.08|1056.08|1072.08|1056.08|1070.5|1054.5|8
1643011330000|2022-01-24 08:02:10|1072.5|1056.5|1070.83|1054.83|1073|1057|1070.83|1054.83|17
1643011340000|2022-01-24 08:02:20|1070.82|1054.82|1069.5|1053.5|1071.54|1055.54|1069.5|1053.5|10
1643011350000|2022-01-24 08:02:30|1068.75|1052.75|1067.89|1051.89|1068.75|1052.75|1067.5|1051.5|13
1643011360000|2022-01-24 08:02:40|1067.76|1051.76|1065.5|1049.5|1068|1052|1065.4|1049.4|14
1643011370000|2022-01-24 08:02:50|1065.42|1049.42|1064|1048|1065.42|1049.42|1064|1048|7
1643011380000|2022-01-24 08:03:00|1063.5|1047.5|1063.5|1047.5|1064.25|1048.25|1063.5|1047.5|8
1643011390000|2022-01-24 08:03:10|1062.5|1046.5|1063.45|1047.45|1063.45|1047.45|1062.5|1046.5|7
1643011400000|2022-01-24 08:03:20|1063|1047|1063.05|1047.05|1063.35|1047.35|1063|1047|7
1643011410000|2022-01-24 08:03:30|1063.19|1047.19|1062|1046|1063.29|1047.29|1062|1046|10
1643011420000|2022-01-24 08:03:40|1062.25|1046.25|1063.15|1047.15|1063.15|1047.15|1062.25|1046.25|6
1643011430000|2022-01-24 08:03:50|1063.5|1047.5|1064.5|1048.5|1064.98|1048.98|1062.98|1046.98|17
1643011440000|2022-01-24 08:04:00|1064|1048|1064.5|1048.5|1064.5|1048.5|1064|1048|4
1643011450000|2022-01-24 08:04:10|1064.69|1048.69|1063.84|1047.84|1064.69|1048.69|1063.84|1047.84|7
1643011460000|2022-01-24 08:04:20|1063.5|1047.5|1063.3|1047.3|1063.5|1047.5|1062.8|1046.8|6
1643011470000|2022-01-24 08:04:30|1063.25|1047.25|1062.6|1046.6|1063.45|1047.45|1062.6|1046.6|8
1643011480000|2022-01-24 08:04:40|1062.5|1046.5|1062|1046|1063|1047|1062|1046|6
1643011490000|2022-01-24 08:04:50|1061.5|1045.5|1060.9|1044.9|1061.5|1045.5|1060.65|1044.65|7
1643011500000|2022-01-24 08:05:00|1060.86|1044.86|1061.35|1045.35|1061.35|1045.35|1060.65|1044.65|13
1643011510000|2022-01-24 08:05:10|1061.56|1045.56|1062.5|1046.5|1062.75|1046.75|1061.56|1045.56|10
1643011520000|2022-01-24 08:05:20|1062.74|1046.74|1063|1047|1063.33|1047.33|1062.5|1046.5|9
1643011530000|2022-01-24 08:05:30|1063.5|1047.5|1063.47|1047.47|1063.5|1047.5|1063.47|1047.47|3
1643011540000|2022-01-24 08:05:40|1063.48|1047.48|1062.5|1046.5|1063.5|1047.5|1061.75|1045.75|11
1643011550000|2022-01-24 08:05:50|1062.35|1046.35|1062.55|1046.55|1062.59|1046.59|1062.35|1046.35|5
1643011560000|2022-01-24 08:06:00|1062.82|1046.82|1063.5|1047.5|1063.5|1047.5|1062.82|1046.82|6
1643011570000|2022-01-24 08:06:10|1063.65|1047.65|1063.5|1047.5|1063.75|1047.75|1063.5|1047.5|9
1643011580000|2022-01-24 08:06:20|1063.68|1047.68|1061.31|1045.31|1064.24|1048.24|1061.24|1045.24|13
1643011590000|2022-01-24 08:06:30|1061.45|1045.45|1057.5|1041.5|1061.45|1045.45|1057.5|1041.5|8
1643011600000|2022-01-24 08:06:40|1057.87|1041.87|1060|1044|1060|1044|1057.87|1041.87|5
1643011610000|2022-01-24 08:06:50|1060.5|1044.5|1061|1045|1061.11|1045.11|1060|1044|6
1643011620000|2022-01-24 08:07:00|1060.96|1044.96|1061.41|1045.41|1061.41|1045.41|1060.84|1044.84|9
1643011630000|2022-01-24 08:07:10|1061.5|1045.5|1061.5|1045.5|1061.8|1045.8|1061.5|1045.5|9
1643011640000|2022-01-24 08:07:20|1061.41|1045.41|1060.72|1044.72|1061.5|1045.5|1060.72|1044.72|7
1643011650000|2022-01-24 08:07:30|1060.5|1044.5|1060.65|1044.65|1060.65|1044.65|1060.5|1044.5|4
1643011660000|2022-01-24 08:07:40|1060.64|1044.64|1062.11|1046.11|1062.11|1046.11|1060.64|1044.64|16
1643011670000|2022-01-24 08:07:50|1062.5|1046.5|1060.85|1044.85|1062.5|1046.5|1060.85|1044.85|9
1643011680000|2022-01-24 08:08:00|1060.55|1044.55|1059.5|1043.5|1060.55|1044.55|1058.85|1042.85|12
1643011690000|2022-01-24 08:08:10|1059.23|1043.23|1058.37|1042.37|1059.23|1043.23|1058.33|1042.33|7
1643011700000|2022-01-24 08:08:20|1058.5|1042.5|1059.5|1043.5|1059.74|1043.74|1058.4|1042.4|23
1643011710000|2022-01-24 08:08:30|1059.32|1043.32|1058.81|1042.81|1059.32|1043.32|1058.81|1042.81|6
1643011720000|2022-01-24 08:08:40|1058.96|1042.96|1058.5|1042.5|1058.96|1042.96|1058.5|1042.5|3
1643011730000|2022-01-24 08:08:50|1058.15|1042.15|1057.3|1041.3|1058.17|1042.17|1057.3|1041.3|6
1643011740000|2022-01-24 08:09:00|1057.64|1041.64|1056.5|1040.5|1057.64|1041.64|1056.5|1040.5|4
1643011750000|2022-01-24 08:09:10|1056.2|1040.2|1056.09|1040.09|1056.2|1040.2|1055.5|1039.5|10
1643011760000|2022-01-24 08:09:20|1056.15|1040.15|1058.5|1042.5|1058.5|1042.5|1056.15|1040.15|15
1643011770000|2022-01-24 08:09:30|1059.25|1043.25|1058.55|1042.55|1059.25|1043.25|1058.5|1042.5|12
1643011780000|2022-01-24 08:09:40|1058.6|1042.6|1058.65|1042.65|1058.65|1042.65|1058.6|1042.6|2
1643011790000|2022-01-24 08:09:50|1058.5|1042.5|1057.45|1041.45|1058.5|1042.5|1057.45|1041.45|4
1643011800000|2022-01-24 08:10:00|1057|1041|1056.5|1040.5|1057|1041|1056.5|1040.5|11
1643011810000|2022-01-24 08:10:10|1056.1|1040.1|1056|1040|1056.3|1040.3|1055.23|1039.23|9
1643011820000|2022-01-24 08:10:20|1055.76|1039.76|1058.5|1042.5|1058.5|1042.5|1055.5|1039.5|12
1643011830000|2022-01-24 08:10:30|1058.69|1042.69|1058.6|1042.6|1059.15|1043.15|1058.5|1042.5|12
1643011840000|2022-01-24 08:10:40|1059.3|1043.3|1059.3|1043.3|1059.3|1043.3|1058.93|1042.93|5
1643011850000|2022-01-24 08:10:50|1059.15|1043.15|1059.48|1043.48|1059.5|1043.5|1058.6|1042.6|10
1643011860000|2022-01-24 08:11:00|1059.15|1043.15|1059.48|1043.48|1059.49|1043.49|1059.11|1043.11|6
1643011870000|2022-01-24 08:11:10|1059.1|1043.1|1057.5|1041.5|1059.1|1043.1|1057.5|1041.5|6
1643011880000|2022-01-24 08:11:20|1057.65|1041.65|1057.5|1041.5|1057.65|1041.65|1057.3|1041.3|4
1643011890000|2022-01-24 08:11:30|1056.75|1040.75|1058.26|1042.26|1058.26|1042.26|1056.6|1040.6|11
1643011900000|2022-01-24 08:11:40|1057.98|1041.98|1058.26|1042.26|1058.26|1042.26|1057.69|1041.69|11
1643011910000|2022-01-24 08:11:50|1058|1042|1058.35|1042.35|1058.35|1042.35|1057.6|1041.6|5
1643011920000|2022-01-24 08:12:00|1058.5|1042.5|1057.35|1041.35|1058.5|1042.5|1056.78|1040.78|5
1643011930000|2022-01-24 08:12:10|1057|1041|1057.5|1041.5|1057.64|1041.64|1056.55|1040.55|8
1643011940000|2022-01-24 08:12:20|1057.65|1041.65|1057.5|1041.5|1057.65|1041.65|1057.5|1041.5|2
1643011950000|2022-01-24 08:12:30|1057.59|1041.59|1057.59|1041.59|1057.59|1041.59|1057.59|1041.59|1
1643011960000|2022-01-24 08:12:40|1057.5|1041.5|1056.7|1040.7|1057.5|1041.5|1056.7|1040.7|4
1643011970000|2022-01-24 08:12:50|1057|1041|1057|1041|1057.14|1041.14|1057|1041|4
1643011990000|2022-01-24 08:13:10|1056.5|1040.5|1055.5|1039.5|1056.5|1040.5|1055.5|1039.5|3
1643012000000|2022-01-24 08:13:20|1055.45|1039.45|1056.2|1040.2|1056.2|1040.2|1055.45|1039.45|4
1643012010000|2022-01-24 08:13:30|1056.28|1040.28|1057|1041|1057|1041|1056.28|1040.28|11
1643012020000|2022-01-24 08:13:40|1057.11|1041.11|1059.33|1043.33|1059.49|1043.49|1057.11|1041.11|12
1643012030000|2022-01-24 08:13:50|1059.34|1043.34|1060.5|1044.5|1060.5|1044.5|1059.34|1043.34|13
1643012040000|2022-01-24 08:14:00|1060.95|1044.95|1060.3|1044.3|1060.95|1044.95|1060.3|1044.3|4
1643012050000|2022-01-24 08:14:10|1060.05|1044.05|1060.25|1044.25|1060.25|1044.25|1059.2|1043.2|8
1643012060000|2022-01-24 08:14:20|1059.95|1043.95|1059.5|1043.5|1059.95|1043.95|1059.1|1043.1|6
1643012070000|2022-01-24 08:14:30|1059.13|1043.13|1058.5|1042.5|1059.5|1043.5|1057.99|1041.99|10
1643012080000|2022-01-24 08:14:40|1058.28|1042.28|1058.24|1042.24|1058.28|1042.28|1057.74|1041.74|7
1643012090000|2022-01-24 08:14:50|1058.5|1042.5|1058.85|1042.85|1058.85|1042.85|1058.5|1042.5|2
1643012100000|2022-01-24 08:15:00|1058.5|1042.5|1058.5|1042.5|1058.99|1042.99|1058.5|1042.5|5
1643012110000|2022-01-24 08:15:10|1058.7|1042.7|1058.65|1042.65|1058.7|1042.7|1058.65|1042.65|2
1643012120000|2022-01-24 08:15:20|1058.5|1042.5|1058.5|1042.5|1058.5|1042.5|1058.5|1042.5|1
1643012130000|2022-01-24 08:15:30|1058.6|1042.6|1060.5|1044.5|1060.5|1044.5|1058.6|1042.6|7
1643012140000|2022-01-24 08:15:40|1061|1045|1062.36|1046.36|1062.36|1046.36|1061|1045|5
1643012150000|2022-01-24 08:15:50|1062.5|1046.5|1062.45|1046.45|1063.35|1047.35|1062.45|1046.45|8
1643012160000|2022-01-24 08:16:00|1062.07|1046.07|1061.72|1045.72|1062.07|1046.07|1061.72|1045.72|4
1643012170000|2022-01-24 08:16:10|1061.62|1045.62|1061|1045|1061.62|1045.62|1060.82|1044.82|7
1643012180000|2022-01-24 08:16:20|1061.5|1045.5|1061.77|1045.77|1062.01|1046.01|1061.5|1045.5|6
1643012190000|2022-01-24 08:16:30|1061.9|1045.9|1061|1045|1061.9|1045.9|1061|1045|5
1643012200000|2022-01-24 08:16:40|1060.5|1044.5|1060.85|1044.85|1060.85|1044.85|1060.35|1044.35|6
1643012210000|2022-01-24 08:16:50|1061.5|1045.5|1061.5|1045.5|1061.5|1045.5|1061.5|1045.5|1
1643012220000|2022-01-24 08:17:00|1061.86|1045.86|1062.5|1046.5|1062.5|1046.5|1061.86|1045.86|7
1643012240000|2022-01-24 08:17:20|1063.35|1047.35|1064.99|1048.99|1065.5|1049.5|1063.35|1047.35|11
1643012250000|2022-01-24 08:17:30|1064.89|1048.89|1064.62|1048.62|1065|1049|1064.5|1048.5|9
1643012260000|2022-01-24 08:17:40|1064.32|1048.32|1064|1048|1064.32|1048.32|1064|1048|8
1643012270000|2022-01-24 08:17:50|1063.55|1047.55|1062.83|1046.83|1063.55|1047.55|1062.74|1046.74|11
1643012280000|2022-01-24 08:18:00|1062.74|1046.74|1063|1047|1063|1047|1062.5|1046.5|4
1643012290000|2022-01-24 08:18:10|1063.35|1047.35|1062.69|1046.69|1063.35|1047.35|1062.62|1046.62|4
1643012300000|2022-01-24 08:18:20|1062.51|1046.51|1061.5|1045.5|1062.51|1046.51|1061.5|1045.5|8
1643012310000|2022-01-24 08:18:30|1062.25|1046.25|1062|1046|1062.25|1046.25|1062|1046|2
1643012320000|2022-01-24 08:18:40|1062.1|1046.1|1062.45|1046.45|1062.45|1046.45|1062|1046|4
1643012330000|2022-01-24 08:18:50|1062.54|1046.54|1063|1047|1063|1047|1062.5|1046.5|7
1643012340000|2022-01-24 08:19:00|1063.5|1047.5|1063.3|1047.3|1063.5|1047.5|1063|1047|5
1643012350000|2022-01-24 08:19:10|1063|1047|1062.39|1046.39|1063|1047|1062.39|1046.39|5
1643012360000|2022-01-24 08:19:20|1062.35|1046.35|1060.5|1044.5|1062.35|1046.35|1060.5|1044.5|16
1643012370000|2022-01-24 08:19:30|1060.88|1044.88|1060.65|1044.65|1061.5|1045.5|1060.65|1044.65|6
1643012380000|2022-01-24 08:19:40|1060.5|1044.5|1061|1045|1061|1045|1060.5|1044.5|4
1643012390000|2022-01-24 08:19:50|1060.85|1044.85|1060.65|1044.65|1060.85|1044.85|1060.65|1044.65|4
1643012400000|2022-01-24 08:20:00|1060.55|1044.55|1060.55|1044.55|1060.55|1044.55|1060.55|1044.55|1
1643012410000|2022-01-24 08:20:10|1060.8|1044.8|1060.65|1044.65|1060.8|1044.8|1060.55|1044.55|3
1643012420000|2022-01-24 08:20:20|1060.5|1044.5|1059.9|1043.9|1060.5|1044.5|1059.9|1043.9|3
1643012430000|2022-01-24 08:20:30|1059.66|1043.66|1059|1043|1059.66|1043.66|1058.81|1042.81|13
1643012440000|2022-01-24 08:20:40|1058.71|1042.71|1058.71|1042.71|1058.71|1042.71|1058.71|1042.71|1
1643012450000|2022-01-24 08:20:50|1058.5|1042.5|1058.5|1042.5|1058.69|1042.69|1058.5|1042.5|3
1643012460000|2022-01-24 08:21:00|1058.69|1042.69|1059.3|1043.3|1059.3|1043.3|1058.69|1042.69|2
1643012470000|2022-01-24 08:21:10|1059.43|1043.43|1059.5|1043.5|1059.5|1043.5|1059.3|1043.3|3
1643012480000|2022-01-24 08:21:20|1059.6|1043.6|1059.6|1043.6|1059.6|1043.6|1059.6|1043.6|1
1643012490000|2022-01-24 08:21:30|1059.5|1043.5|1059.5|1043.5|1059.5|1043.5|1059.46|1043.46|5
1643012510000|2022-01-24 08:21:50|1059.33|1043.33|1058.74|1042.74|1059.33|1043.33|1058.64|1042.64|5
1643012520000|2022-01-24 08:22:00|1058.78|1042.78|1058.23|1042.23|1058.78|1042.78|1058.17|1042.17|4
1643012530000|2022-01-24 08:22:10|1058.42|1042.42|1057.97|1041.97|1058.42|1042.42|1057.97|1041.97|4
1643012540000|2022-01-24 08:22:20|1057.55|1041.55|1057|1041|1057.55|1041.55|1057|1041|3
1643012550000|2022-01-24 08:22:30|1056.5|1040.5|1056.5|1040.5|1056.5|1040.5|1056.5|1040.5|1
1643012560000|2022-01-24 08:22:40|1056.66|1040.66|1057|1041|1057.3|1041.3|1056.66|1040.66|6
1643012570000|2022-01-24 08:22:50|1057.4|1041.4|1058.3|1042.3|1058.3|1042.3|1057.4|1041.4|5
1643012580000|2022-01-24 08:23:00|1058.4|1042.4|1058.5|1042.5|1058.5|1042.5|1058.4|1042.4|2
1643012590000|2022-01-24 08:23:10|1058.83|1042.83|1059.5|1043.5|1059.81|1043.81|1058.83|1042.83|10
1643012600000|2022-01-24 08:23:20|1060.37|1044.37|1059.94|1043.94|1060.6|1044.6|1059.65|1043.65|7
1643012610000|2022-01-24 08:23:30|1060|1044|1060.22|1044.22|1060.5|1044.5|1060|1044|4
1643012620000|2022-01-24 08:23:40|1060.5|1044.5|1060.5|1044.5|1060.63|1044.63|1060.5|1044.5|3
1643012630000|2022-01-24 08:23:50|1060.61|1044.61|1060|1044|1060.61|1044.61|1060|1044|4
1643012640000|2022-01-24 08:24:00|1060.29|1044.29|1059.2|1043.2|1060.29|1044.29|1059.2|1043.2|7
1643012650000|2022-01-24 08:24:10|1058.9|1042.9|1058.5|1042.5|1058.9|1042.9|1058.5|1042.5|4
1643012660000|2022-01-24 08:24:20|1058.49|1042.49|1057.4|1041.4|1058.49|1042.49|1057.4|1041.4|5
1643012670000|2022-01-24 08:24:30|1057.5|1041.5|1057.1|1041.1|1057.5|1041.5|1057.1|1041.1|2
1643012680000|2022-01-24 08:24:40|1057.3|1041.3|1057|1041|1057.3|1041.3|1056.85|1040.85|6
1643012690000|2022-01-24 08:24:50|1057.5|1041.5|1057.5|1041.5|1057.7|1041.7|1057.5|1041.5|3
1643012700000|2022-01-24 08:25:00|1057.66|1041.66|1057.85|1041.85|1057.91|1041.91|1057.5|1041.5|7
1643012710000|2022-01-24 08:25:10|1057.5|1041.5|1057.5|1041.5|1057.5|1041.5|1057.5|1041.5|1
1643012720000|2022-01-24 08:25:20|1057.68|1041.68|1057.5|1041.5|1057.9|1041.9|1057.5|1041.5|7
1643012730000|2022-01-24 08:25:30|1057.3|1041.3|1057.3|1041.3|1057.3|1041.3|1057.3|1041.3|1
1643012740000|2022-01-24 08:25:40|1057.15|1041.15|1056.57|1040.57|1057.45|1041.45|1056.5|1040.5|6
1643012750000|2022-01-24 08:25:50|1056.5|1040.5|1055.5|1039.5|1056.5|1040.5|1055.5|1039.5|3
1643012760000|2022-01-24 08:26:00|1055|1039|1054.55|1038.55|1055|1039|1054.55|1038.55|2
1643012770000|2022-01-24 08:26:10|1054.75|1038.75|1054.5|1038.5|1054.75|1038.75|1054.5|1038.5|4
1643012780000|2022-01-24 08:26:20|1054.35|1038.35|1054.35|1038.35|1054.35|1038.35|1054.35|1038.35|1
1643012790000|2022-01-24 08:26:30|1054.5|1038.5|1054.5|1038.5|1054.5|1038.5|1054.5|1038.5|1
1643012800000|2022-01-24 08:26:40|1054.45|1038.45|1054.5|1038.5|1054.67|1038.67|1054.45|1038.45|4
1643012810000|2022-01-24 08:26:50|1054.65|1038.65|1055.13|1039.13|1055.13|1039.13|1054.65|1038.65|2
1643012820000|2022-01-24 08:27:00|1054.83|1038.83|1053.26|1037.26|1054.83|1038.83|1052.7|1036.7|17
1643012830000|2022-01-24 08:27:10|1053|1037|1053|1037|1053.35|1037.35|1052.6|1036.6|10
1643012840000|2022-01-24 08:27:20|1052.66|1036.66|1054|1038|1054|1038|1052.66|1036.66|5
1643012850000|2022-01-24 08:27:30|1054.5|1038.5|1054.71|1038.71|1055.5|1039.5|1054.5|1038.5|7
1643012860000|2022-01-24 08:27:40|1054.96|1038.96|1055|1039|1055.2|1039.2|1054.96|1038.96|6
1643012870000|2022-01-24 08:27:50|1054.96|1038.96|1055.07|1039.07|1055.07|1039.07|1054.84|1038.84|5
1643012880000|2022-01-24 08:28:00|1055|1039|1055.79|1039.79|1055.88|1039.88|1055|1039|7
1643012890000|2022-01-24 08:28:10|1055.5|1039.5|1055.79|1039.79|1055.79|1039.79|1055.5|1039.5|5
1643012900000|2022-01-24 08:28:20|1055.83|1039.83|1056.17|1040.17|1056.45|1040.45|1055.83|1039.83|8
1643012910000|2022-01-24 08:28:30|1056.38|1040.38|1055.5|1039.5|1056.38|1040.38|1055.5|1039.5|7
1643012920000|2022-01-24 08:28:40|1055.79|1039.79|1055.79|1039.79|1055.79|1039.79|1055.5|1039.5|6
1643012930000|2022-01-24 08:28:50|1055.5|1039.5|1056.24|1040.24|1056.24|1040.24|1055.5|1039.5|6
1643012940000|2022-01-24 08:29:00|1056.23|1040.23|1055.6|1039.6|1056.24|1040.24|1055.6|1039.6|5
1643012950000|2022-01-24 08:29:10|1055.5|1039.5|1055.58|1039.58|1055.58|1039.58|1055.5|1039.5|2
1643012960000|2022-01-24 08:29:20|1055.63|1039.63|1055.88|1039.88|1055.98|1039.98|1055.5|1039.5|10
1643012970000|2022-01-24 08:29:30|1056.18|1040.18|1056.45|1040.45|1056.45|1040.45|1056.18|1040.18|7
1643012980000|2022-01-24 08:29:40|1056.39|1040.39|1057.17|1041.17|1057.3|1041.3|1056.39|1040.39|6
1643012990000|2022-01-24 08:29:50|1057.25|1041.25|1057.5|1041.5|1057.5|1041.5|1057.25|1041.25|2
1643013000000|2022-01-24 08:30:00|1057.7|1041.7|1057.18|1041.18|1057.7|1041.7|1057.18|1041.18|4
1643013010000|2022-01-24 08:30:10|1057.38|1041.38|1056.65|1040.65|1057.38|1041.38|1056.65|1040.65|3
1643013020000|2022-01-24 08:30:20|1057.15|1041.15|1058.35|1042.35|1058.35|1042.35|1057.15|1041.15|3
1643013030000|2022-01-24 08:30:30|1058.48|1042.48|1058.45|1042.45|1058.84|1042.84|1058.45|1042.45|4
1643013040000|2022-01-24 08:30:40|1058.58|1042.58|1059.5|1043.5|1059.5|1043.5|1058.5|1042.5|5
1643013050000|2022-01-24 08:30:50|1059.55|1043.55|1060|1044|1060.1|1044.1|1059.55|1043.55|4
1643013060000|2022-01-24 08:31:00|1060.3|1044.3|1059.8|1043.8|1060.52|1044.52|1059.8|1043.8|12
1643013070000|2022-01-24 08:31:10|1059.7|1043.7|1059.7|1043.7|1059.7|1043.7|1059.7|1043.7|1
1643013080000|2022-01-24 08:31:20|1058.75|1042.75|1058.75|1042.75|1058.75|1042.75|1058.75|1042.75|1
1643013090000|2022-01-24 08:31:30|1059|1043|1058.5|1042.5|1059|1043|1058|1042|11
1643013100000|2022-01-24 08:31:40|1058.75|1042.75|1058.65|1042.65|1058.94|1042.94|1058.65|1042.65|5
1643013110000|2022-01-24 08:31:50|1058.75|1042.75|1058|1042|1059.05|1043.05|1057.7|1041.7|9
1643013120000|2022-01-24 08:32:00|1057.7|1041.7|1057.5|1041.5|1057.76|1041.76|1057.32|1041.32|9
1643013130000|2022-01-24 08:32:10|1058|1042|1059.5|1043.5|1059.5|1043.5|1058|1042|6
1643013140000|2022-01-24 08:32:20|1059|1043|1058.5|1042.5|1059|1043|1058.5|1042.5|6
1643013150000|2022-01-24 08:32:30|1058.42|1042.42|1058.4|1042.4|1058.5|1042.5|1058.4|1042.4|3
1643013160000|2022-01-24 08:32:40|1058.3|1042.3|1058.3|1042.3|1058.3|1042.3|1058.3|1042.3|1
1643013170000|2022-01-24 08:32:50|1057.5|1041.5|1057.5|1041.5|1057.5|1041.5|1057.5|1041.5|1
1643013180000|2022-01-24 08:33:00|1057.41|1041.41|1056.5|1040.5|1057.41|1041.41|1056.5|1040.5|5
1643013190000|2022-01-24 08:33:10|1056.13|1040.13|1055.5|1039.5|1056.13|1040.13|1055.5|1039.5|4
1643013220000|2022-01-24 08:33:40|1055.6|1039.6|1055.6|1039.6|1055.6|1039.6|1055.6|1039.6|1
1643013230000|2022-01-24 08:33:50|1055.5|1039.5|1055.5|1039.5|1055.9|1039.9|1055.5|1039.5|3
1643013250000|2022-01-24 08:34:10|1055|1039|1055|1039|1055.13|1039.13|1055|1039|3
1643013260000|2022-01-24 08:34:20|1055.5|1039.5|1054.65|1038.65|1055.5|1039.5|1054.65|1038.65|3
1643013270000|2022-01-24 08:34:30|1054.5|1038.5|1054.5|1038.5|1054.5|1038.5|1054.5|1038.5|1
1643013280000|2022-01-24 08:34:40|1054.64|1038.64|1054.5|1038.5|1054.64|1038.64|1054.5|1038.5|2
1643013290000|2022-01-24 08:34:50|1054.62|1038.62|1054.5|1038.5|1054.62|1038.62|1054.5|1038.5|2
1643013300000|2022-01-24 08:35:00|1054.65|1038.65|1056.79|1040.79|1056.79|1040.79|1054.5|1038.5|10
1643013310000|2022-01-24 08:35:10|1056.78|1040.78|1057.5|1041.5|1057.5|1041.5|1056.78|1040.78|5
1643013320000|2022-01-24 08:35:20|1057.7|1041.7|1058.2|1042.2|1058.2|1042.2|1057.7|1041.7|2
1643013330000|2022-01-24 08:35:30|1058|1042|1057.75|1041.75|1058|1042|1057.75|1041.75|2
1643013340000|2022-01-24 08:35:40|1057.65|1041.65|1057.6|1041.6|1058|1042|1057.6|1041.6|4
1643013350000|2022-01-24 08:35:50|1057.5|1041.5|1058.46|1042.46|1058.5|1042.5|1057.5|1041.5|11
1643013360000|2022-01-24 08:36:00|1058.5|1042.5|1058|1042|1058.5|1042.5|1058|1042|3
1643013370000|2022-01-24 08:36:10|1057.95|1041.95|1057.5|1041.5|1057.95|1041.95|1057.11|1041.11|8
1643013390000|2022-01-24 08:36:30|1057.43|1041.43|1056.61|1040.61|1057.43|1041.43|1056.61|1040.61|3
1643013400000|2022-01-24 08:36:40|1056.55|1040.55|1055.5|1039.5|1056.55|1040.55|1055.5|1039.5|4
1643013410000|2022-01-24 08:36:50|1055.65|1039.65|1056.34|1040.34|1056.34|1040.34|1055.5|1039.5|4
1643013420000|2022-01-24 08:37:00|1056.5|1040.5|1056.5|1040.5|1056.5|1040.5|1056.5|1040.5|1
1643013430000|2022-01-24 08:37:10|1056.49|1040.49|1055.83|1039.83|1056.49|1040.49|1055.65|1039.65|5
1643013440000|2022-01-24 08:37:20|1055.82|1039.82|1055.92|1039.92|1056.32|1040.32|1055.82|1039.82|4
1643013450000|2022-01-24 08:37:30|1056.32|1040.32|1055.6|1039.6|1056.32|1040.32|1055.6|1039.6|3
1643013460000|2022-01-24 08:37:40|1055.5|1039.5|1055|1039|1055.5|1039.5|1055|1039|3
1643013470000|2022-01-24 08:37:50|1054.5|1038.5|1054.5|1038.5|1054.5|1038.5|1054.5|1038.5|1
1643013500000|2022-01-24 08:38:20|1054.29|1038.29|1054.04|1038.04|1054.29|1038.29|1054.04|1038.04|2
1643013510000|2022-01-24 08:38:30|1053.84|1037.84|1053.79|1037.79|1054.25|1038.25|1053.55|1037.55|5
1643013520000|2022-01-24 08:38:40|1053.94|1037.94|1054.2|1038.2|1054.2|1038.2|1053.94|1037.94|2
1643013530000|2022-01-24 08:38:50|1054.02|1038.02|1054.5|1038.5|1054.5|1038.5|1054.02|1038.02|3
1643013540000|2022-01-24 08:39:00|1054.63|1038.63|1054.5|1038.5|1054.88|1038.88|1054.5|1038.5|8
1643013550000|2022-01-24 08:39:10|1054.55|1038.55|1055.45|1039.45|1055.45|1039.45|1054.55|1038.55|7
1643013560000|2022-01-24 08:39:20|1055.56|1039.56|1055.5|1039.5|1055.56|1039.56|1055.5|1039.5|2
1643013570000|2022-01-24 08:39:30|1056|1040|1056.49|1040.49|1056.49|1040.49|1056|1040|2
1643013580000|2022-01-24 08:39:40|1056.24|1040.24|1055.99|1039.99|1056.24|1040.24|1055.99|1039.99|4
1643013590000|2022-01-24 08:39:50|1055.65|1039.65|1055.65|1039.65|1055.65|1039.65|1055.65|1039.65|1
1643013600000|2022-01-24 08:40:00|1055.6|1039.6|1055.17|1039.17|1055.6|1039.6|1055.17|1039.17|3
1643013610000|2022-01-24 08:40:10|1054.77|1038.77|1054.67|1038.67|1054.77|1038.77|1054.66|1038.66|3
1643013620000|2022-01-24 08:40:20|1054.5|1038.5|1054.67|1038.67|1054.67|1038.67|1054.35|1038.35|4
1643013630000|2022-01-24 08:40:30|1054.5|1038.5|1055.17|1039.17|1055.17|1039.17|1054.4|1038.4|8
1643013640000|2022-01-24 08:40:40|1055.5|1039.5|1055.5|1039.5|1055.5|1039.5|1055.5|1039.5|1
1643013650000|2022-01-24 08:40:50|1055.6|1039.6|1055.6|1039.6|1055.6|1039.6|1055.6|1039.6|1
1643013660000|2022-01-24 08:41:00|1055.48|1039.48|1055.17|1039.17|1055.5|1039.5|1054.97|1038.97|13
1643013670000|2022-01-24 08:41:10|1054.77|1038.77|1054.57|1038.57|1054.77|1038.77|1054.57|1038.57|3
1643013680000|2022-01-24 08:41:20|1053.95|1037.95|1053.55|1037.55|1053.95|1037.95|1053.55|1037.55|3
1643013690000|2022-01-24 08:41:30|1053.5|1037.5|1052.7|1036.7|1053.5|1037.5|1052.7|1036.7|5
1643013700000|2022-01-24 08:41:40|1052.5|1036.5|1052.5|1036.5|1052.85|1036.85|1052.5|1036.5|3
1643013710000|2022-01-24 08:41:50|1052.9|1036.9|1053.5|1037.5|1053.5|1037.5|1052.88|1036.88|7
1643013720000|2022-01-24 08:42:00|1053.13|1037.13|1052.85|1036.85|1053.13|1037.13|1052.85|1036.85|2
1643013730000|2022-01-24 08:42:10|1052.6|1036.6|1052.6|1036.6|1052.6|1036.6|1052.6|1036.6|1
1643013740000|2022-01-24 08:42:20|1052.5|1036.5|1052.5|1036.5|1052.5|1036.5|1052.5|1036.5|1
1643013760000|2022-01-24 08:42:40|1052.23|1036.23|1051.9|1035.9|1052.23|1036.23|1051.9|1035.9|2
1643013770000|2022-01-24 08:42:50|1051.74|1035.74|1051.64|1035.64|1051.74|1035.74|1051.64|1035.64|2
1643013780000|2022-01-24 08:43:00|1051.5|1035.5|1051|1035|1051.5|1035.5|1050.5|1034.5|7
1643013790000|2022-01-24 08:43:10|1051.15|1035.15|1050.5|1034.5|1051.15|1035.15|1050.5|1034.5|6
1643013810000|2022-01-24 08:43:30|1050.59|1034.59|1049.5|1033.5|1050.85|1034.85|1049.24|1033.24|10
1643013820000|2022-01-24 08:43:40|1049.43|1033.43|1050.1|1034.1|1050.1|1034.1|1049.43|1033.43|5
1643013830000|2022-01-24 08:43:50|1050.5|1034.5|1051.55|1035.55|1051.9|1035.9|1050.5|1034.5|8
1643013840000|2022-01-24 08:44:00|1052.3|1036.3|1051.01|1035.01|1052.3|1036.3|1050.55|1034.55|17
1643013850000|2022-01-24 08:44:10|1050.82|1034.82|1051.5|1035.5|1051.55|1035.55|1050.6|1034.6|7
1643013860000|2022-01-24 08:44:20|1051.1|1035.1|1051.54|1035.54|1051.54|1035.54|1051.05|1035.05|6
1643013870000|2022-01-24 08:44:30|1051.95|1035.95|1052.5|1036.5|1052.6|1036.6|1051.95|1035.95|5
1643013880000|2022-01-24 08:44:40|1052.6|1036.6|1052.5|1036.5|1052.78|1036.78|1052.5|1036.5|4
1643013890000|2022-01-24 08:44:50|1052.25|1036.25|1051.65|1035.65|1052.45|1036.45|1051.65|1035.65|4
1643013900000|2022-01-24 08:45:00|1051.41|1035.41|1050.5|1034.5|1051.41|1035.41|1050.5|1034.5|7
1643013910000|2022-01-24 08:45:10|1050.28|1034.28|1049.5|1033.5|1050.28|1034.28|1049.5|1033.5|6
1643013920000|2022-01-24 08:45:20|1048.9|1032.9|1045|1029|1048.9|1032.9|1045|1029|11
1643013930000|2022-01-24 08:45:30|1044.5|1028.5|1040.53|1024.53|1044.5|1028.5|1040.25|1024.25|18
1643013940000|2022-01-24 08:45:40|1040.78|1024.78|1040.3|1024.3|1041.15|1025.15|1040.3|1024.3|11
1643013950000|2022-01-24 08:45:50|1039.5|1023.5|1037.51|1021.51|1039.5|1023.5|1035.89|1019.89|20
1643013960000|2022-01-24 08:46:00|1038|1022|1034.25|1018.25|1038|1022|1033|1017|20
1643013970000|2022-01-24 08:46:10|1034.35|1018.35|1031.5|1015.5|1034.92|1018.92|1031.5|1015.5|18
1643013980000|2022-01-24 08:46:20|1031.75|1015.75|1031.38|1015.38|1032.05|1016.05|1030.91|1014.91|24
1643013990000|2022-01-24 08:46:30|1031.85|1015.85|1033|1017|1033|1017|1031.85|1015.85|16
1643014000000|2022-01-24 08:46:40|1032.58|1016.58|1033.44|1017.44|1034.11|1018.11|1032|1016|18
1643014010000|2022-01-24 08:46:50|1034.44|1018.44|1038|1022|1038|1022|1034.44|1018.44|25
1643014020000|2022-01-24 08:47:00|1038.5|1022.5|1042.8|1026.8|1043.3|1027.3|1038.5|1022.5|21
1643014030000|2022-01-24 08:47:10|1042.7|1026.7|1046|1030|1046|1030|1042.7|1026.7|16
1643014040000|2022-01-24 08:47:20|1046.2|1030.2|1048.64|1032.64|1048.64|1032.64|1046.2|1030.2|13
1643014050000|2022-01-24 08:47:30|1049.05|1033.05|1049.35|1033.35|1050|1034|1049|1033|13
1643014060000|2022-01-24 08:47:40|1049.5|1033.5|1054.66|1038.66|1054.66|1038.66|1049.5|1033.5|20
1643014070000|2022-01-24 08:47:50|1054.75|1038.75|1058|1042|1058.15|1042.15|1054.75|1038.75|19
1643014080000|2022-01-24 08:48:00|1058.5|1042.5|1062.25|1046.25|1063.74|1047.74|1058.5|1042.5|21
1643014090000|2022-01-24 08:48:10|1062|1046|1056.5|1040.5|1062|1046|1056.5|1040.5|25
1643014100000|2022-01-24 08:48:20|1055.47|1039.47|1054.5|1038.5|1055.88|1039.88|1053.95|1037.95|18
1643014110000|2022-01-24 08:48:30|1054.09|1038.09|1051.41|1035.41|1055|1039|1051.41|1035.41|12
1643014120000|2022-01-24 08:48:40|1051.5|1035.5|1052.1|1036.1|1053.01|1037.01|1050.5|1034.5|20
1643014130000|2022-01-24 08:48:50|1052|1036|1053.5|1037.5|1054|1038|1051.5|1035.5|10
1643014140000|2022-01-24 08:49:00|1053.9|1037.9|1050|1034|1053.9|1037.9|1050|1034|9
1643014150000|2022-01-24 08:49:10|1049.5|1033.5|1047.69|1031.69|1050|1034|1047.69|1031.69|14
1643014160000|2022-01-24 08:49:20|1047.32|1031.32|1047|1031|1047.32|1031.32|1045.95|1029.95|20
1643014170000|2022-01-24 08:49:30|1047.5|1031.5|1046.5|1030.5|1048|1032|1046.5|1030.5|12
1643014180000|2022-01-24 08:49:40|1045.85|1029.85|1044.69|1028.69|1046.5|1030.5|1044.69|1028.69|14
1643014190000|2022-01-24 08:49:50|1044.3|1028.3|1045|1029|1045|1029|1043.5|1027.5|9
1643014200000|2022-01-24 08:50:00|1044.69|1028.69|1048|1032|1048|1032|1044.5|1028.5|10
1643014210000|2022-01-24 08:50:10|1047.79|1031.79|1047.08|1031.08|1048.09|1032.09|1047.08|1031.08|14
1643014220000|2022-01-24 08:50:20|1047|1031|1048.35|1032.35|1048.35|1032.35|1047|1031|6
1643014230000|2022-01-24 08:50:30|1048|1032|1045.79|1029.79|1048|1032|1045.5|1029.5|15
1643014240000|2022-01-24 08:50:40|1046|1030|1045|1029|1046|1030|1045|1029|6
1643014250000|2022-01-24 08:50:50|1044.5|1028.5|1043|1027|1044.5|1028.5|1042.82|1026.82|9
1643014260000|2022-01-24 08:51:00|1042.5|1026.5|1043.5|1027.5|1043.5|1027.5|1041.65|1025.65|11
1643014270000|2022-01-24 08:51:10|1043.09|1027.09|1042|1026|1043.55|1027.55|1042|1026|15
1643014280000|2022-01-24 08:51:20|1041.5|1025.5|1042|1026|1042.15|1026.15|1041.5|1025.5|11
1643014290000|2022-01-24 08:51:30|1042.08|1026.08|1045|1029|1045.3|1029.3|1042|1026|14
1643014300000|2022-01-24 08:51:40|1044.88|1028.88|1045|1029|1045.56|1029.56|1044.62|1028.62|7
1643014310000|2022-01-24 08:51:50|1044.91|1028.91|1046|1030|1046.35|1030.35|1044.91|1028.91|9
1643014320000|2022-01-24 08:52:00|1045.98|1029.98|1046.5|1030.5|1046.5|1030.5|1045.5|1029.5|8
1643014330000|2022-01-24 08:52:10|1047|1031|1048|1032|1048.5|1032.5|1047|1031|9
1643014340000|2022-01-24 08:52:20|1046.9|1030.9|1047|1031|1047.5|1031.5|1046.9|1030.9|12
1643014350000|2022-01-24 08:52:30|1046.85|1030.85|1045.03|1029.03|1047.35|1031.35|1045|1029|11
1643014360000|2022-01-24 08:52:40|1045.02|1029.02|1043.4|1027.4|1045.03|1029.03|1043|1027|12
1643014370000|2022-01-24 08:52:50|1043.5|1027.5|1043|1027|1043.5|1027.5|1042.98|1026.98|4
1643014380000|2022-01-24 08:53:00|1043.1|1027.1|1044|1028|1044|1028|1043|1027|7
1643014390000|2022-01-24 08:53:10|1044.5|1028.5|1045.5|1029.5|1045.5|1029.5|1044.5|1028.5|9
1643014400000|2022-01-24 08:53:20|1045.72|1029.72|1044.7|1028.7|1046.5|1030.5|1044.7|1028.7|8
1643014420000|2022-01-24 08:53:40|1044.73|1028.73|1043.95|1027.95|1044.73|1028.73|1043.95|1027.95|3
1643014430000|2022-01-24 08:53:50|1043.64|1027.64|1041|1025|1043.64|1027.64|1040.85|1024.85|10
1643014440000|2022-01-24 08:54:00|1041.5|1025.5|1039.45|1023.45|1041.5|1025.5|1039.45|1023.45|9
1643014450000|2022-01-24 08:54:10|1039.05|1023.05|1039.26|1023.26|1039.95|1023.95|1037.6|1021.6|17
1643014460000|2022-01-24 08:54:20|1038.96|1022.96|1037.43|1021.43|1039.1|1023.1|1037.43|1021.43|13
1643014470000|2022-01-24 08:54:30|1037.51|1021.51|1036.79|1020.79|1037.51|1021.51|1035.9|1019.9|14
1643014480000|2022-01-24 08:54:40|1036.78|1020.78|1037.65|1021.65|1037.65|1021.65|1036.5|1020.5|7
1643014490000|2022-01-24 08:54:50|1038|1022|1036.89|1020.89|1038.63|1022.63|1036.89|1020.89|18
1643014500000|2022-01-24 08:55:00|1036.98|1020.98|1038.9|1022.9|1039.4|1023.4|1036.98|1020.98|17
1643014510000|2022-01-24 08:55:10|1038.5|1022.5|1037|1021|1038.5|1022.5|1037|1021|15
1643014520000|2022-01-24 08:55:20|1036.5|1020.5|1037|1021|1037.4|1021.4|1036.5|1020.5|6
1643014530000|2022-01-24 08:55:30|1037.3|1021.3|1038|1022|1038.01|1022.01|1037.3|1021.3|8
1643014540000|2022-01-24 08:55:40|1037.95|1021.95|1038.5|1022.5|1038.5|1022.5|1037.95|1021.95|4
1643014550000|2022-01-24 08:55:50|1038.57|1022.57|1038.5|1022.5|1038.57|1022.57|1038.5|1022.5|2
1643014560000|2022-01-24 08:56:00|1038.37|1022.37|1036.92|1020.92|1038.37|1022.37|1036.5|1020.5|9
1643014570000|2022-01-24 08:56:10|1036.91|1020.91|1036.3|1020.3|1037|1021|1036.3|1020.3|3
1643014580000|2022-01-24 08:56:20|1036.2|1020.2|1037.2|1021.2|1037.3|1021.3|1036.2|1020.2|7
1643014590000|2022-01-24 08:56:30|1037.5|1021.5|1039|1023|1039|1023|1037.5|1021.5|7
1643014600000|2022-01-24 08:56:40|1039.15|1023.15|1039|1023|1039.86|1023.86|1039|1023|9
1643014610000|2022-01-24 08:56:50|1038.55|1022.55|1037|1021|1038.55|1022.55|1036.75|1020.75|8
1643014620000|2022-01-24 08:57:00|1036.55|1020.55|1034.5|1018.5|1036.55|1020.55|1034|1018|9
1643014630000|2022-01-24 08:57:10|1034.54|1018.54|1034.52|1018.52|1034.64|1018.64|1034.4|1018.4|8
1643014640000|2022-01-24 08:57:20|1034.71|1018.71|1037|1021|1037|1021|1034.71|1018.71|11
1643014650000|2022-01-24 08:57:30|1036.5|1020.5|1036.88|1020.88|1037|1021|1035.5|1019.5|13
1643014660000|2022-01-24 08:57:40|1036.5|1020.5|1037.5|1021.5|1038.5|1022.5|1036.5|1020.5|15
1643014670000|2022-01-24 08:57:50|1037.6|1021.6|1038|1022|1038|1022|1037.6|1021.6|2
1643014680000|2022-01-24 08:58:00|1037.72|1021.72|1037.5|1021.5|1037.72|1021.72|1037.5|1021.5|2
1643014690000|2022-01-24 08:58:10|1038.05|1022.05|1038.25|1022.25|1038.25|1022.25|1038.05|1022.05|2
1643014700000|2022-01-24 08:58:20|1038|1022|1038.87|1022.87|1038.87|1022.87|1038|1022|4
1643014710000|2022-01-24 08:58:30|1039|1023|1040.54|1024.54|1040.54|1024.54|1039|1023|4
1643014720000|2022-01-24 08:58:40|1040.5|1024.5|1039.25|1023.25|1040.5|1024.5|1039.25|1023.25|7
1643014730000|2022-01-24 08:58:50|1039.42|1023.42|1039.09|1023.09|1039.42|1023.42|1038.55|1022.55|6
1643014740000|2022-01-24 08:59:00|1038.99|1022.99|1037.5|1021.5|1038.99|1022.99|1037.5|1021.5|12
1643014750000|2022-01-24 08:59:10|1038.2|1022.2|1037.89|1021.89|1038.32|1022.32|1037.65|1021.65|12
1643014760000|2022-01-24 08:59:20|1038|1022|1039.5|1023.5|1039.5|1023.5|1038|1022|11
1643014770000|2022-01-24 08:59:30|1040.66|1024.66|1041|1025|1041.1|1025.1|1040.42|1024.42|13
1643014780000|2022-01-24 08:59:40|1041.25|1025.25|1041|1025|1041.25|1025.25|1040.8|1024.8|7
1643014790000|2022-01-24 08:59:50|1040.22|1024.22|1039.32|1023.32|1040.22|1024.22|1039.32|1023.32|7
1643014800000|2022-01-24 09:00:00|1039.19|1023.19|1038.93|1022.93|1039.19|1023.19|1037.5|1021.5|12
1643014810000|2022-01-24 09:00:10|1039.38|1023.38|1040.88|1024.88|1041.3|1025.3|1039.38|1023.38|16
1643014820000|2022-01-24 09:00:20|1041|1025|1041|1025|1041|1025|1041|1025|1
1643014830000|2022-01-24 09:00:30|1041.06|1025.06|1040.25|1024.25|1041.35|1025.35|1040.25|1024.25|11
1643014840000|2022-01-24 09:00:40|1040.37|1024.37|1042|1026|1042.18|1026.18|1040.37|1024.37|18
1643014850000|2022-01-24 09:00:50|1041.5|1025.5|1042|1026|1042|1026|1041.5|1025.5|8
1643014860000|2022-01-24 09:01:00|1042.25|1026.25|1042.25|1026.25|1042.67|1026.67|1042|1026|13
1643014870000|2022-01-24 09:01:10|1042.5|1026.5|1042.47|1026.47|1043.5|1027.5|1042|1026|17
1643014880000|2022-01-24 09:01:20|1042.06|1026.06|1041.65|1025.65|1042.06|1026.06|1041.65|1025.65|5
1643014890000|2022-01-24 09:01:30|1041.61|1025.61|1041.81|1025.81|1041.81|1025.81|1041.6|1025.6|3
1643014900000|2022-01-24 09:01:40|1041.25|1025.25|1039.5|1023.5|1041.25|1025.25|1039.5|1023.5|12
1643014910000|2022-01-24 09:01:50|1040.07|1024.07|1040.5|1024.5|1040.62|1024.62|1040|1024|5
1643014920000|2022-01-24 09:02:00|1040.69|1024.69|1045.25|1029.25|1045.25|1029.25|1040.5|1024.5|19
1643014930000|2022-01-24 09:02:10|1045|1029|1044.5|1028.5|1045|1029|1043.85|1027.85|9
1643014940000|2022-01-24 09:02:20|1045|1029|1045.35|1029.35|1046|1030|1044.72|1028.72|20
1643014950000|2022-01-24 09:02:30|1045.5|1029.5|1044.71|1028.71|1046|1030|1044.69|1028.69|15
1643014960000|2022-01-24 09:02:40|1044.7|1028.7|1045.85|1029.85|1046.45|1030.45|1044.46|1028.46|14
1643014970000|2022-01-24 09:02:50|1045.5|1029.5|1043|1027|1045.5|1029.5|1043|1027|19
1643014980000|2022-01-24 09:03:00|1042.5|1026.5|1041|1025|1042.5|1026.5|1041|1025|7
1643014990000|2022-01-24 09:03:10|1040.5|1024.5|1040.93|1024.93|1041.35|1025.35|1040.5|1024.5|7
1643015000000|2022-01-24 09:03:20|1040.6|1024.6|1039.7|1023.7|1040.6|1024.6|1039.65|1023.65|6
1643015010000|2022-01-24 09:03:30|1039.83|1023.83|1040|1024|1040.19|1024.19|1039|1023|12
1643015020000|2022-01-24 09:03:40|1040.5|1024.5|1041|1025|1041|1025|1040.5|1024.5|9
1643015030000|2022-01-24 09:03:50|1040.97|1024.97|1041|1025|1041|1025|1040.85|1024.85|4
1643015040000|2022-01-24 09:04:00|1041.18|1025.18|1041.55|1025.55|1042.35|1026.35|1041|1025|10
1643015050000|2022-01-24 09:04:10|1041.5|1025.5|1040.5|1024.5|1041.5|1025.5|1040.5|1024.5|4
1643015060000|2022-01-24 09:04:20|1040.6|1024.6|1041.5|1025.5|1041.77|1025.77|1040.6|1024.6|8
1643015070000|2022-01-24 09:04:30|1041.4|1025.4|1043.01|1027.01|1043.58|1027.58|1040.87|1024.87|6
1643015080000|2022-01-24 09:04:40|1042.79|1026.79|1044|1028|1044.5|1028.5|1042.79|1026.79|13
1643015090000|2022-01-24 09:04:50|1044.5|1028.5|1045.4|1029.4|1045.45|1029.45|1044.5|1028.5|5
1643015100000|2022-01-24 09:05:00|1045.5|1029.5|1047|1031|1047.5|1031.5|1045.5|1029.5|10
1643015110000|2022-01-24 09:05:10|1047.16|1031.16|1047.75|1031.75|1047.75|1031.75|1047.16|1031.16|13
1643015120000|2022-01-24 09:05:20|1047.54|1031.54|1047|1031|1047.54|1031.54|1047|1031|7
1643015130000|2022-01-24 09:05:30|1046.85|1030.85|1043.55|1027.55|1046.85|1030.85|1043.55|1027.55|17
1643015140000|2022-01-24 09:05:40|1044|1028|1043|1027|1044.17|1028.17|1043|1027|10
1643015150000|2022-01-24 09:05:50|1043.13|1027.13|1042.45|1026.45|1043.13|1027.13|1042.45|1026.45|3
1643015160000|2022-01-24 09:06:00|1042.09|1026.09|1042.25|1026.25|1042.47|1026.47|1041.64|1025.64|14
1643015170000|2022-01-24 09:06:10|1042.5|1026.5|1042.55|1026.55|1043|1027|1042.5|1026.5|8
1643015180000|2022-01-24 09:06:20|1042.9|1026.9|1043.5|1027.5|1043.79|1027.79|1042.85|1026.85|11
1643015190000|2022-01-24 09:06:30|1044.45|1028.45|1043.18|1027.18|1044.45|1028.45|1043.18|1027.18|6
1643015200000|2022-01-24 09:06:40|1043.13|1027.13|1044.64|1028.64|1044.64|1028.64|1043.13|1027.13|17
1643015210000|2022-01-24 09:06:50|1044.45|1028.45|1045|1029|1045|1029|1044.45|1028.45|9
1643015220000|2022-01-24 09:07:00|1045.1|1029.1|1043.8|1027.8|1045.88|1029.88|1043.8|1027.8|15
1643015230000|2022-01-24 09:07:10|1043.15|1027.15|1042|1026|1043.5|1027.5|1042|1026|18
1643015240000|2022-01-24 09:07:20|1042.5|1026.5|1040.5|1024.5|1042.5|1026.5|1040.5|1024.5|12
1643015250000|2022-01-24 09:07:30|1040.61|1024.61|1043.5|1027.5|1043.5|1027.5|1040.61|1024.61|9
1643015260000|2022-01-24 09:07:40|1043.7|1027.7|1042|1026|1043.7|1027.7|1042|1026|7
1643015270000|2022-01-24 09:07:50|1041.45|1025.45|1041.3|1025.3|1041.45|1025.45|1041.3|1025.3|2
1643015280000|2022-01-24 09:08:00|1041|1025|1040.19|1024.19|1041.2|1025.2|1039.5|1023.5|14
1643015290000|2022-01-24 09:08:10|1040.2|1024.2|1039|1023|1040.5|1024.5|1039|1023|9
1643015300000|2022-01-24 09:08:20|1039.15|1023.15|1040.45|1024.45|1040.5|1024.5|1039.15|1023.15|14
1643015310000|2022-01-24 09:08:30|1040.35|1024.35|1042.35|1026.35|1042.35|1026.35|1040.35|1024.35|12
1643015320000|2022-01-24 09:08:40|1042.36|1026.36|1043|1027|1043.15|1027.15|1042.36|1026.36|7
1643015330000|2022-01-24 09:08:50|1042.5|1026.5|1043.53|1027.53|1043.93|1027.93|1042.45|1026.45|8
1643015340000|2022-01-24 09:09:00|1043.52|1027.52|1043.73|1027.73|1044.45|1028.45|1043.11|1027.11|22
1643015350000|2022-01-24 09:09:10|1043.88|1027.88|1042.5|1026.5|1043.88|1027.88|1042.5|1026.5|9
1643015360000|2022-01-24 09:09:20|1042.55|1026.55|1043.49|1027.49|1043.96|1027.96|1041.8|1025.8|16
1643015370000|2022-01-24 09:09:30|1043.6|1027.6|1043.5|1027.5|1043.6|1027.6|1042.96|1026.96|8
1643015380000|2022-01-24 09:09:40|1043.73|1027.73|1043.61|1027.61|1044.45|1028.45|1043.61|1027.61|8
1643015390000|2022-01-24 09:09:50|1043.73|1027.73|1040.5|1024.5|1043.73|1027.73|1040.5|1024.5|18
1643015400000|2022-01-24 09:10:00|1040.55|1024.55|1041|1025|1041|1025|1040.4|1024.4|6
1643015410000|2022-01-24 09:10:10|1041.35|1025.35|1042|1026|1042.5|1026.5|1041.35|1025.35|10
1643015420000|2022-01-24 09:10:20|1042.11|1026.11|1046|1030|1046.3|1030.3|1042.05|1026.05|20
1643015430000|2022-01-24 09:10:30|1045.9|1029.9|1046.2|1030.2|1046.81|1030.81|1045.5|1029.5|17
1643015440000|2022-01-24 09:10:40|1046.5|1030.5|1046|1030|1046.5|1030.5|1045.87|1029.87|4
1643015450000|2022-01-24 09:10:50|1045.5|1029.5|1044.55|1028.55|1045.5|1029.5|1044.55|1028.55|5
1643015460000|2022-01-24 09:11:00|1044.5|1028.5|1044.3|1028.3|1044.5|1028.5|1044.3|1028.3|7
1643015470000|2022-01-24 09:11:10|1044.13|1028.13|1043.5|1027.5|1044.13|1028.13|1043.5|1027.5|4
1643015480000|2022-01-24 09:11:20|1043.3|1027.3|1043.38|1027.38|1043.38|1027.38|1043.3|1027.3|4
1643015490000|2022-01-24 09:11:30|1043.11|1027.11|1043.08|1027.08|1043.11|1027.11|1042.6|1026.6|7
1643015500000|2022-01-24 09:11:40|1043.4|1027.4|1043|1027|1043.45|1027.45|1043|1027|6
1643015510000|2022-01-24 09:11:50|1043.2|1027.2|1044.5|1028.5|1044.5|1028.5|1043.12|1027.12|11
1643015520000|2022-01-24 09:12:00|1044.72|1028.72|1045|1029|1045.32|1029.32|1044.5|1028.5|13
1643015530000|2022-01-24 09:12:10|1044.89|1028.89|1044.5|1028.5|1045|1029|1043.94|1027.94|6
1643015540000|2022-01-24 09:12:20|1044.09|1028.09|1040.5|1024.5|1044.25|1028.25|1040.5|1024.5|12
1643015550000|2022-01-24 09:12:30|1040.88|1024.88|1040|1024|1041.23|1025.23|1040|1024|14
1643015560000|2022-01-24 09:12:40|1040.16|1024.16|1040.4|1024.4|1040.4|1024.4|1039.5|1023.5|9
1643015570000|2022-01-24 09:12:50|1040.5|1024.5|1040.7|1024.7|1041.4|1025.4|1040.5|1024.5|14
1643015580000|2022-01-24 09:13:00|1040.62|1024.62|1039.5|1023.5|1040.62|1024.62|1039.5|1023.5|5
1643015590000|2022-01-24 09:13:10|1039.9|1023.9|1041.5|1025.5|1041.5|1025.5|1039.9|1023.9|10
1643015600000|2022-01-24 09:13:20|1041.1|1025.1|1041|1025|1041.5|1025.5|1041|1025|6
1643015610000|2022-01-24 09:13:30|1040.97|1024.97|1040.5|1024.5|1040.97|1024.97|1040.5|1024.5|2
1643015620000|2022-01-24 09:13:40|1040.4|1024.4|1039.69|1023.69|1040.4|1024.4|1039.45|1023.45|7
1643015630000|2022-01-24 09:13:50|1039.5|1023.5|1040.11|1024.11|1040.2|1024.2|1039.5|1023.5|7
1643015640000|2022-01-24 09:14:00|1040.26|1024.26|1040.35|1024.35|1040.35|1024.35|1040.26|1024.26|3
1643015650000|2022-01-24 09:14:10|1040.5|1024.5|1040.2|1024.2|1040.5|1024.5|1040.2|1024.2|2
1643015660000|2022-01-24 09:14:20|1040|1024|1039.17|1023.17|1040|1024|1039.17|1023.17|4
1643015670000|2022-01-24 09:14:30|1038.6|1022.6|1039.17|1023.17|1039.26|1023.26|1038.6|1022.6|7
1643015680000|2022-01-24 09:14:40|1039.06|1023.06|1040.16|1024.16|1040.3|1024.3|1039.04|1023.04|7
1643015690000|2022-01-24 09:14:50|1040.5|1024.5|1039.36|1023.36|1040.5|1024.5|1039.36|1023.36|10
1643015700000|2022-01-24 09:15:00|1039.5|1023.5|1040|1024|1040|1024|1039.5|1023.5|4
1643015710000|2022-01-24 09:15:10|1040.5|1024.5|1041.1|1025.1|1041.5|1025.5|1040.5|1024.5|12
1643015720000|2022-01-24 09:15:20|1041.5|1025.5|1040|1024|1041.5|1025.5|1040|1024|8
1643015730000|2022-01-24 09:15:30|1040.13|1024.13|1039.5|1023.5|1040.24|1024.24|1039.5|1023.5|8
1643015740000|2022-01-24 09:15:40|1038.87|1022.87|1039.5|1023.5|1039.61|1023.61|1038.87|1022.87|5
1643015760000|2022-01-24 09:16:00|1038.65|1022.65|1038.19|1022.19|1039|1023|1038.19|1022.19|7
1643015770000|2022-01-24 09:16:10|1038.5|1022.5|1035.2|1019.2|1038.5|1022.5|1035.2|1019.2|12
1643015780000|2022-01-24 09:16:20|1035.08|1019.08|1033.6|1017.6|1035.08|1019.08|1032.23|1016.23|18
1643015790000|2022-01-24 09:16:30|1033.5|1017.5|1033.76|1017.76|1034.52|1018.52|1033.5|1017.5|13
1643015800000|2022-01-24 09:16:40|1033.86|1017.86|1035.3|1019.3|1035.3|1019.3|1033.86|1017.86|16
1643015810000|2022-01-24 09:16:50|1035.45|1019.45|1036.5|1020.5|1036.5|1020.5|1035.45|1019.45|8
1643015820000|2022-01-24 09:17:00|1036.58|1020.58|1034.45|1018.45|1036.58|1020.58|1034.45|1018.45|11
1643015830000|2022-01-24 09:17:10|1034.36|1018.36|1032.5|1016.5|1034.36|1018.36|1032.45|1016.45|14
1643015840000|2022-01-24 09:17:20|1033.35|1017.35|1034.5|1018.5|1034.5|1018.5|1033.35|1017.35|13
1643015850000|2022-01-24 09:17:30|1034.71|1018.71|1035.5|1019.5|1035.99|1019.99|1034.5|1018.5|12
1643015860000|2022-01-24 09:17:40|1035|1019|1033.5|1017.5|1035|1019|1033.5|1017.5|13
1643015870000|2022-01-24 09:17:50|1033.7|1017.7|1033|1017|1033.77|1017.77|1032.8|1016.8|11
1643015880000|2022-01-24 09:18:00|1032.81|1016.81|1033.25|1017.25|1034|1018|1032.55|1016.55|15
1643015890000|2022-01-24 09:18:10|1033.17|1017.17|1033|1017|1033.31|1017.31|1032.81|1016.81|11
1643015900000|2022-01-24 09:18:20|1033.25|1017.25|1033.87|1017.87|1034.79|1018.79|1033.25|1017.25|16
1643015910000|2022-01-24 09:18:30|1034|1018|1034.5|1018.5|1034.72|1018.72|1034|1018|11
1643015920000|2022-01-24 09:18:40|1034.62|1018.62|1035.25|1019.25|1035.72|1019.72|1034.62|1018.62|12
1643015930000|2022-01-24 09:18:50|1035.17|1019.17|1033.6|1017.6|1035.5|1019.5|1033.6|1017.6|13
1643015940000|2022-01-24 09:19:00|1033.5|1017.5|1032.81|1016.81|1033.5|1017.5|1032.64|1016.64|7
1643015950000|2022-01-24 09:19:10|1032.83|1016.83|1030.94|1014.94|1032.83|1016.83|1029.41|1013.41|24
1643015960000|2022-01-24 09:19:20|1031|1015|1033.5|1017.5|1034.01|1018.01|1031|1015|23
1643015970000|2022-01-24 09:19:30|1033|1017|1032.5|1016.5|1033|1017|1031.76|1015.76|11
1643015980000|2022-01-24 09:19:40|1032.24|1016.24|1030.62|1014.62|1032.24|1016.24|1030.25|1014.25|15
1643015990000|2022-01-24 09:19:50|1031.4|1015.4|1031.45|1015.45|1031.69|1015.69|1031.03|1015.03|14
1643016000000|2022-01-24 09:20:00|1031|1015|1031.35|1015.35|1031.5|1015.5|1029.75|1013.75|17
1643016010000|2022-01-24 09:20:10|1030.96|1014.96|1031.39|1015.39|1031.89|1015.89|1030.96|1014.96|10
1643016020000|2022-01-24 09:20:20|1031|1015|1029.5|1013.5|1031|1015|1029.45|1013.45|8
1643016030000|2022-01-24 09:20:30|1029.35|1013.35|1026.32|1010.32|1029.35|1013.35|1026.32|1010.32|14
1643016040000|2022-01-24 09:20:40|1025.61|1009.61|1023.7|1007.7|1025.78|1009.78|1023.45|1007.45|9
1643016050000|2022-01-24 09:20:50|1023.49|1007.49|1023.5|1007.5|1023.75|1007.75|1023.14|1007.14|15
1643016060000|2022-01-24 09:21:00|1023.49|1007.49|1021.65|1005.65|1023.49|1007.49|1020.29|1004.29|23
1643016070000|2022-01-24 09:21:10|1021.63|1005.63|1024.45|1008.45|1025.5|1009.5|1021.63|1005.63|19
1643016080000|2022-01-24 09:21:20|1024.77|1008.77|1025.7|1009.7|1025.73|1009.73|1024.5|1008.5|17
1643016090000|2022-01-24 09:21:30|1026|1010|1023.65|1007.65|1026.79|1010.79|1023.65|1007.65|21
1643016100000|2022-01-24 09:21:40|1024.3|1008.3|1023.5|1007.5|1024.5|1008.5|1023.5|1007.5|14
1643016110000|2022-01-24 09:21:50|1023|1007|1020.5|1004.5|1023|1007|1020.5|1004.5|10
1643016120000|2022-01-24 09:22:00|1021|1005|1023|1007|1023.1|1007.1|1021|1005|16
1643016130000|2022-01-24 09:22:10|1022.5|1006.5|1022.98|1006.98|1022.98|1006.98|1021.5|1005.5|18
1643016140000|2022-01-24 09:22:20|1023.46|1007.46|1024|1008|1025.53|1009.53|1023.23|1007.23|13
1643016150000|2022-01-24 09:22:30|1023.82|1007.82|1023|1007|1023.9|1007.9|1023|1007|11
1643016160000|2022-01-24 09:22:40|1022.5|1006.5|1022.98|1006.98|1022.98|1006.98|1021.09|1005.09|19
1643016170000|2022-01-24 09:22:50|1023.08|1007.08|1024.6|1008.6|1024.6|1008.6|1022.98|1006.98|17
1643016180000|2022-01-24 09:23:00|1024.75|1008.75|1025.5|1009.5|1025.54|1009.54|1024.5|1008.5|11
1643016190000|2022-01-24 09:23:10|1025.54|1009.54|1024.86|1008.86|1025.81|1009.81|1024.79|1008.79|13
1643016200000|2022-01-24 09:23:20|1023.88|1007.88|1024|1008|1024.13|1008.13|1023.11|1007.11|21
1643016210000|2022-01-24 09:23:30|1024.08|1008.08|1025|1009|1025.11|1009.11|1024|1008|8
1643016220000|2022-01-24 09:23:40|1024.93|1008.93|1023.66|1007.66|1024.93|1008.93|1023.26|1007.26|9
1643016230000|2022-01-24 09:23:50|1024|1008|1023.5|1007.5|1024.05|1008.05|1023.5|1007.5|15
1643016240000|2022-01-24 09:24:00|1023.7|1007.7|1024.5|1008.5|1024.5|1008.5|1023.5|1007.5|12
1643016250000|2022-01-24 09:24:10|1024.65|1008.65|1028.48|1012.48|1028.48|1012.48|1024.65|1008.65|17
1643016260000|2022-01-24 09:24:20|1028.37|1012.37|1029.26|1013.26|1030.06|1014.06|1028.2|1012.2|16
1643016270000|2022-01-24 09:24:30|1029.31|1013.31|1029.57|1013.57|1030|1014|1029.31|1013.31|13
1643016280000|2022-01-24 09:24:40|1029.3|1013.3|1027.5|1011.5|1029.3|1013.3|1027.5|1011.5|4
1643016290000|2022-01-24 09:24:50|1027.44|1011.44|1028.03|1012.03|1028.37|1012.37|1027.19|1011.19|18
1643016300000|2022-01-24 09:25:00|1028.12|1012.12|1027.44|1011.44|1029.3|1013.3|1027.44|1011.44|12
1643016310000|2022-01-24 09:25:10|1027.47|1011.47|1028.86|1012.86|1029.07|1013.07|1027.47|1011.47|13
1643016320000|2022-01-24 09:25:20|1028.5|1012.5|1027.44|1011.44|1028.5|1012.5|1027.44|1011.44|8
1643016330000|2022-01-24 09:25:30|1027.35|1011.35|1026.5|1010.5|1027.35|1011.35|1026.13|1010.13|10
1643016340000|2022-01-24 09:25:40|1026.83|1010.83|1026.5|1010.5|1028.05|1012.05|1026.5|1010.5|15
1643016350000|2022-01-24 09:25:50|1026.43|1010.43|1026.5|1010.5|1026.73|1010.73|1025.93|1009.93|11
1643016360000|2022-01-24 09:26:00|1026.25|1010.25|1025.75|1009.75|1026.25|1010.25|1025.75|1009.75|2
1643016370000|2022-01-24 09:26:10|1026|1010|1027.23|1011.23|1027.23|1011.23|1026|1010|9
1643016380000|2022-01-24 09:26:20|1027.1|1011.1|1027.5|1011.5|1028.15|1012.15|1027.1|1011.1|8
1643016390000|2022-01-24 09:26:30|1027.77|1011.77|1031.72|1015.72|1032|1016|1027.5|1011.5|18
1643016400000|2022-01-24 09:26:40|1031.5|1015.5|1031.1|1015.1|1032|1016|1031|1015|10
1643016410000|2022-01-24 09:26:50|1031.5|1015.5|1032.35|1016.35|1032.35|1016.35|1031.13|1015.13|6
1643016420000|2022-01-24 09:27:00|1032.26|1016.26|1033.19|1017.19|1033.19|1017.19|1032.26|1016.26|5
1643016430000|2022-01-24 09:27:10|1033.5|1017.5|1036.5|1020.5|1038|1022|1033.19|1017.19|18
1643016440000|2022-01-24 09:27:20|1036|1020|1035|1019|1036|1020|1035|1019|9
1643016450000|2022-01-24 09:27:30|1034.92|1018.92|1034.98|1018.98|1035.3|1019.3|1034.5|1018.5|7
1643016460000|2022-01-24 09:27:40|1034.48|1018.48|1037.92|1021.92|1038.4|1022.4|1034.47|1018.47|22
1643016470000|2022-01-24 09:27:50|1038.25|1022.25|1039.75|1023.75|1039.75|1023.75|1038|1022|8
1643016480000|2022-01-24 09:28:00|1040.3|1024.3|1043.5|1027.5|1043.5|1027.5|1039.75|1023.75|18
1643016490000|2022-01-24 09:28:10|1044|1028|1044.22|1028.22|1045|1029|1044|1028|10
1643016500000|2022-01-24 09:28:20|1044.25|1028.25|1044.74|1028.74|1044.74|1028.74|1042.9|1026.9|24
1643016510000|2022-01-24 09:28:30|1044.75|1028.75|1048.19|1032.19|1048.19|1032.19|1044.75|1028.75|21
1643016520000|2022-01-24 09:28:40|1048.22|1032.22|1047.23|1031.23|1048.42|1032.42|1046.92|1030.92|11
1643016530000|2022-01-24 09:28:50|1047.3|1031.3|1046.44|1030.44|1047.3|1031.3|1045.5|1029.5|14
1643016540000|2022-01-24 09:29:00|1046.72|1030.72|1047.24|1031.24|1047.42|1031.42|1046.38|1030.38|14
1643016550000|2022-01-24 09:29:10|1047.62|1031.62|1047.67|1031.67|1049.3|1033.3|1047.61|1031.61|14
1643016560000|2022-01-24 09:29:20|1047.66|1031.66|1048.25|1032.25|1048.9|1032.9|1047.66|1031.66|15
1643016570000|2022-01-24 09:29:30|1048.74|1032.74|1048.5|1032.5|1051.41|1035.41|1048.5|1032.5|13
1643016580000|2022-01-24 09:29:40|1048.75|1032.75|1050.5|1034.5|1050.69|1034.69|1048.75|1032.75|12
1643016590000|2022-01-24 09:29:50|1051.07|1035.07|1052.5|1036.5|1053.25|1037.25|1051.07|1035.07|13
1643016600000|2022-01-24 09:30:00|1052.45|1036.45|1051.5|1035.5|1052.5|1036.5|1051.5|1035.5|6
1643016610000|2022-01-24 09:30:10|1052|1036|1053.5|1037.5|1053.5|1037.5|1052|1036|6
1643016620000|2022-01-24 09:30:20|1053.72|1037.72|1056.7|1040.7|1056.7|1040.7|1053.5|1037.5|12
1643016630000|2022-01-24 09:30:30|1057.29|1041.29|1057.17|1041.17|1058.04|1042.04|1055.32|1039.32|19
1643016640000|2022-01-24 09:30:40|1057.36|1041.36|1058.55|1042.55|1058.81|1042.81|1056.97|1040.97|16
1643016650000|2022-01-24 09:30:50|1058.05|1042.05|1058.5|1042.5|1059.35|1043.35|1058|1042|15
1643016660000|2022-01-24 09:31:00|1058.09|1042.09|1057.92|1041.92|1058.1|1042.1|1056|1040|20
1643016670000|2022-01-24 09:31:10|1058|1042|1059|1043|1059.2|1043.2|1058|1042|11
1643016680000|2022-01-24 09:31:20|1058.89|1042.89|1057.5|1041.5|1059|1043|1057.5|1041.5|6
1643016690000|2022-01-24 09:31:30|1057.29|1041.29|1056.5|1040.5|1057.29|1041.29|1056.5|1040.5|5
1643016700000|2022-01-24 09:31:40|1056.76|1040.76|1060.1|1044.1|1060.5|1044.5|1056.76|1040.76|16
1643016710000|2022-01-24 09:31:50|1060.04|1044.04|1058|1042|1060.1|1044.1|1057.94|1041.94|12
1643016720000|2022-01-24 09:32:00|1058.35|1042.35|1057.85|1041.85|1058.35|1042.35|1056.55|1040.55|10
1643016730000|2022-01-24 09:32:10|1058.09|1042.09|1059.35|1043.35|1059.35|1043.35|1058|1042|11
1643016740000|2022-01-24 09:32:20|1059|1043|1057.5|1041.5|1059|1043|1057.5|1041.5|8
1643016750000|2022-01-24 09:32:30|1057.44|1041.44|1056.94|1040.94|1057.45|1041.45|1056.94|1040.94|17
1643016760000|2022-01-24 09:32:40|1056.5|1040.5|1059.92|1043.92|1059.92|1043.92|1055.5|1039.5|12
1643016770000|2022-01-24 09:32:50|1061.14|1045.14|1059.04|1043.04|1061.14|1045.14|1059.04|1043.04|15
1643016780000|2022-01-24 09:33:00|1058.54|1042.54|1056|1040|1058.54|1042.54|1056|1040|9
1643016790000|2022-01-24 09:33:10|1055.9|1039.9|1055.18|1039.18|1056|1040|1055.18|1039.18|12
1643016800000|2022-01-24 09:33:20|1054.68|1038.68|1055.18|1039.18|1055.4|1039.4|1054.5|1038.5|7
1643016810000|2022-01-24 09:33:30|1055.16|1039.16|1054.5|1038.5|1055.22|1039.22|1054.5|1038.5|10
1643016820000|2022-01-24 09:33:40|1054|1038|1053.15|1037.15|1054|1038|1053.15|1037.15|3
1643016830000|2022-01-24 09:33:50|1053.3|1037.3|1052|1036|1053.3|1037.3|1052|1036|5
1643016840000|2022-01-24 09:34:00|1052.5|1036.5|1051.5|1035.5|1052.5|1036.5|1051.5|1035.5|6
1643016850000|2022-01-24 09:34:10|1051.85|1035.85|1050.5|1034.5|1051.85|1035.85|1050.5|1034.5|12
1643016860000|2022-01-24 09:34:20|1050.64|1034.64|1051.78|1035.78|1051.83|1035.83|1050.64|1034.64|8
1643016870000|2022-01-24 09:34:30|1051.65|1035.65|1048.61|1032.61|1051.65|1035.65|1048.61|1032.61|12
1643016880000|2022-01-24 09:34:40|1048.49|1032.49|1046.3|1030.3|1048.49|1032.49|1045.5|1029.5|22
1643016890000|2022-01-24 09:34:50|1046.31|1030.31|1046.87|1030.87|1047.11|1031.11|1046.31|1030.31|7
1643016900000|2022-01-24 09:35:00|1046.5|1030.5|1046.06|1030.06|1046.65|1030.65|1046.06|1030.06|13
1643016910000|2022-01-24 09:35:10|1046.31|1030.31|1048.43|1032.43|1048.43|1032.43|1046.31|1030.31|12
1643016920000|2022-01-24 09:35:20|1048.24|1032.24|1048.2|1032.2|1049|1033|1048|1032|11
1643016930000|2022-01-24 09:35:30|1048.3|1032.3|1048.89|1032.89|1049.06|1033.06|1048.3|1032.3|6
1643016940000|2022-01-24 09:35:40|1049.43|1033.43|1049.45|1033.45|1049.45|1033.45|1049.13|1033.13|5
1643016950000|2022-01-24 09:35:50|1049.4|1033.4|1048.93|1032.93|1049.4|1033.4|1048.93|1032.93|6
1643016960000|2022-01-24 09:36:00|1049|1033|1047.82|1031.82|1049|1033|1047.65|1031.65|10
1643016970000|2022-01-24 09:36:10|1047.5|1031.5|1046.5|1030.5|1047.5|1031.5|1046.5|1030.5|5
1643016980000|2022-01-24 09:36:20|1046.65|1030.65|1046.83|1030.83|1046.83|1030.83|1046.65|1030.65|6
1643016990000|2022-01-24 09:36:30|1046.86|1030.86|1046.47|1030.47|1046.86|1030.86|1046.47|1030.47|4
1643017000000|2022-01-24 09:36:40|1046.42|1030.42|1046|1030|1046.42|1030.42|1046|1030|3
1643017010000|2022-01-24 09:36:50|1045.65|1029.65|1046.37|1030.37|1046.42|1030.42|1045.65|1029.65|6
1643017020000|2022-01-24 09:37:00|1046.28|1030.28|1046.37|1030.37|1046.37|1030.37|1046.12|1030.12|4
1643017030000|2022-01-24 09:37:10|1046.4|1030.4|1047.6|1031.6|1047.6|1031.6|1046.37|1030.37|10
1643017040000|2022-01-24 09:37:20|1047.91|1031.91|1047.12|1031.12|1048.5|1032.5|1047.12|1031.12|10
1643017050000|2022-01-24 09:37:30|1047.11|1031.11|1046.5|1030.5|1047.12|1031.12|1046.5|1030.5|10
1643017060000|2022-01-24 09:37:40|1046.35|1030.35|1046.2|1030.2|1046.35|1030.35|1045.78|1029.78|5
1643017070000|2022-01-24 09:37:50|1045.7|1029.7|1044.5|1028.5|1045.75|1029.75|1044.5|1028.5|9
1643017080000|2022-01-24 09:38:00|1044.15|1028.15|1043.2|1027.2|1044.15|1028.15|1042.83|1026.83|7
1643017090000|2022-01-24 09:38:10|1043.5|1027.5|1043|1027|1043.5|1027.5|1042.5|1026.5|11
1643017100000|2022-01-24 09:38:20|1042.5|1026.5|1042.8|1026.8|1042.8|1026.8|1042.5|1026.5|3
1643017110000|2022-01-24 09:38:30|1042.81|1026.81|1041.5|1025.5|1042.81|1026.81|1041.5|1025.5|7
1643017120000|2022-01-24 09:38:40|1041.9|1025.9|1042.61|1026.61|1042.61|1026.61|1041.5|1025.5|6
1643017130000|2022-01-24 09:38:50|1043.02|1027.02|1046.25|1030.25|1046.75|1030.75|1043.02|1027.02|14
1643017140000|2022-01-24 09:39:00|1046|1030|1046.11|1030.11|1046.37|1030.37|1045.5|1029.5|12
1643017150000|2022-01-24 09:39:10|1046|1030|1044|1028|1046|1030|1044|1028|13
1643017160000|2022-01-24 09:39:20|1043.5|1027.5|1042.5|1026.5|1043.5|1027.5|1042.5|1026.5|8
1643017170000|2022-01-24 09:39:30|1042.33|1026.33|1043.11|1027.11|1043.21|1027.21|1041.85|1025.85|22
1643017180000|2022-01-24 09:39:40|1043.16|1027.16|1044|1028|1044|1028|1043.16|1027.16|10
1643017190000|2022-01-24 09:39:50|1044.5|1028.5|1043.5|1027.5|1044.5|1028.5|1043.32|1027.32|7
1643017200000|2022-01-24 09:40:00|1042.55|1026.55|1040.5|1024.5|1043|1027|1040.5|1024.5|13
1643017210000|2022-01-24 09:40:10|1040.4|1024.4|1042.6|1026.6|1042.6|1026.6|1040.3|1024.3|13
1643017220000|2022-01-24 09:40:20|1042.67|1026.67|1043|1027|1043.09|1027.09|1042.43|1026.43|20
1643017230000|2022-01-24 09:40:30|1043.09|1027.09|1042.76|1026.76|1043.59|1027.59|1042.76|1026.76|8
1643017240000|2022-01-24 09:40:40|1042.62|1026.62|1041.8|1025.8|1042.62|1026.62|1041.8|1025.8|4
1643017250000|2022-01-24 09:40:50|1041.5|1025.5|1041.84|1025.84|1042.4|1026.4|1041.5|1025.5|7
1643017260000|2022-01-24 09:41:00|1041.68|1025.68|1042|1026|1042.04|1026.04|1041.45|1025.45|12
1643017270000|2022-01-24 09:41:10|1042.35|1026.35|1041.84|1025.84|1042.35|1026.35|1041.65|1025.65|6
1643017280000|2022-01-24 09:41:20|1041.83|1025.83|1040.15|1024.15|1041.83|1025.83|1040.15|1024.15|8
1643017290000|2022-01-24 09:41:30|1039.6|1023.6|1039.21|1023.21|1039.6|1023.6|1038.6|1022.6|10
1643017300000|2022-01-24 09:41:40|1039.45|1023.45|1038.5|1022.5|1039.45|1023.45|1038.5|1022.5|5
1643017310000|2022-01-24 09:41:50|1038.72|1022.72|1039.1|1023.1|1039.1|1023.1|1038.5|1022.5|5
1643017320000|2022-01-24 09:42:00|1039.5|1023.5|1038.91|1022.91|1039.5|1023.5|1038.91|1022.91|8
1643017330000|2022-01-24 09:42:10|1038.92|1022.92|1040.5|1024.5|1041.04|1025.04|1038.76|1022.76|18
1643017340000|2022-01-24 09:42:20|1040.7|1024.7|1041|1025|1041|1025|1040.5|1024.5|6
1643017350000|2022-01-24 09:42:30|1040.85|1024.85|1040.5|1024.5|1041.12|1025.12|1040.5|1024.5|4
1643017360000|2022-01-24 09:42:40|1040.3|1024.3|1040|1024|1040.3|1024.3|1039.83|1023.83|8
1643017370000|2022-01-24 09:42:50|1039.5|1023.5|1039.6|1023.6|1039.88|1023.88|1039.5|1023.5|6
1643017380000|2022-01-24 09:43:00|1039.8|1023.8|1039.8|1023.8|1039.8|1023.8|1039.8|1023.8|1
1643017390000|2022-01-24 09:43:10|1040.19|1024.19|1040.48|1024.48|1040.49|1024.49|1040.19|1024.19|3
1643017400000|2022-01-24 09:43:20|1040.83|1024.83|1040.48|1024.48|1040.93|1024.93|1040.48|1024.48|3
1643017410000|2022-01-24 09:43:30|1040.38|1024.38|1039.93|1023.93|1040.38|1024.38|1039.93|1023.93|6
1643017420000|2022-01-24 09:43:40|1039.5|1023.5|1039.7|1023.7|1039.7|1023.7|1039.5|1023.5|2
1643017430000|2022-01-24 09:43:50|1039.85|1023.85|1040.49|1024.49|1040.49|1024.49|1039.85|1023.85|4
1643017440000|2022-01-24 09:44:00|1040.24|1024.24|1039.99|1023.99|1040.49|1024.49|1039.99|1023.99|8
1643017450000|2022-01-24 09:44:10|1040.09|1024.09|1041.4|1025.4|1041.4|1025.4|1039.99|1023.99|9
1643017460000|2022-01-24 09:44:20|1041.5|1025.5|1042.22|1026.22|1042.25|1026.25|1041.5|1025.5|11
1643017470000|2022-01-24 09:44:30|1042.13|1026.13|1042.24|1026.24|1042.24|1026.24|1041.5|1025.5|9
1643017480000|2022-01-24 09:44:40|1042.14|1026.14|1042.52|1026.52|1042.52|1026.52|1042.14|1026.14|5
1643017490000|2022-01-24 09:44:50|1042.7|1026.7|1043.52|1027.52|1043.54|1027.54|1042.7|1026.7|7
1643017500000|2022-01-24 09:45:00|1043.2|1027.2|1042.5|1026.5|1043.2|1027.2|1042.5|1026.5|4
1643017510000|2022-01-24 09:45:10|1042.98|1026.98|1043.43|1027.43|1043.43|1027.43|1042.98|1026.98|9
1643017520000|2022-01-24 09:45:20|1043.6|1027.6|1046.22|1030.22|1046.5|1030.5|1043.6|1027.6|17
1643017530000|2022-01-24 09:45:30|1046.13|1030.13|1046.5|1030.5|1046.5|1030.5|1045.86|1029.86|11
1643017540000|2022-01-24 09:45:40|1046.69|1030.69|1051.69|1035.69|1051.69|1035.69|1046.46|1030.46|27
1643017550000|2022-01-24 09:45:50|1052.02|1036.02|1050.65|1034.65|1052.02|1036.02|1050.52|1034.52|9
1643017560000|2022-01-24 09:46:00|1050.5|1034.5|1047.95|1031.95|1050.5|1034.5|1047.95|1031.95|13
1643017570000|2022-01-24 09:46:10|1048.17|1032.17|1047|1031|1048.3|1032.3|1047|1031|8
1643017580000|2022-01-24 09:46:20|1046.81|1030.81|1045.5|1029.5|1047|1031|1045.5|1029.5|9
1643017590000|2022-01-24 09:46:30|1045.31|1029.31|1043|1027|1045.31|1029.31|1043|1027|11
1643017600000|2022-01-24 09:46:40|1043.25|1027.25|1042.5|1026.5|1043.25|1027.25|1042.5|1026.5|7
1643017610000|2022-01-24 09:46:50|1042.7|1026.7|1042.59|1026.59|1042.7|1026.7|1042.59|1026.59|2
1643017620000|2022-01-24 09:47:00|1042.74|1026.74|1042.62|1026.62|1043.14|1027.14|1042.62|1026.62|6
1643017630000|2022-01-24 09:47:10|1042.5|1026.5|1040.2|1024.2|1042.5|1026.5|1040.2|1024.2|15
1643017640000|2022-01-24 09:47:20|1040|1024|1037.7|1021.7|1040|1024|1037.7|1021.7|7
1643017650000|2022-01-24 09:47:30|1037.45|1021.45|1037.5|1021.5|1037.5|1021.5|1037|1021|11
1643017660000|2022-01-24 09:47:40|1037.65|1021.65|1037.61|1021.61|1037.65|1021.65|1037|1021|8
1643017670000|2022-01-24 09:47:50|1037.5|1021.5|1037.48|1021.48|1037.5|1021.5|1036.81|1020.81|12
1643017680000|2022-01-24 09:48:00|1037.49|1021.49|1039.15|1023.15|1039.5|1023.5|1037.49|1021.49|12
1643017690000|2022-01-24 09:48:10|1039.22|1023.22|1040.47|1024.47|1040.47|1024.47|1039.13|1023.13|16
1643017700000|2022-01-24 09:48:20|1040.5|1024.5|1041.92|1025.92|1042|1026|1040.5|1024.5|13
1643017710000|2022-01-24 09:48:30|1042.04|1026.04|1042.33|1026.33|1042.5|1026.5|1041.8|1025.8|10
1643017720000|2022-01-24 09:48:40|1042.25|1026.25|1043.14|1027.14|1043.23|1027.23|1042.15|1026.15|10
1643017730000|2022-01-24 09:48:50|1043.31|1027.31|1043.45|1027.45|1043.5|1027.5|1043.1|1027.1|9
1643017740000|2022-01-24 09:49:00|1043.57|1027.57|1043.5|1027.5|1043.65|1027.65|1043.45|1027.45|7
1643017750000|2022-01-24 09:49:10|1043.55|1027.55|1044|1028|1044.35|1028.35|1043.55|1027.55|13
1643017760000|2022-01-24 09:49:20|1044.13|1028.13|1046.51|1030.51|1046.51|1030.51|1044.13|1028.13|15
1643017770000|2022-01-24 09:49:30|1046.4|1030.4|1045.6|1029.6|1047.08|1031.08|1045.6|1029.6|8
1643017780000|2022-01-24 09:49:40|1045.5|1029.5|1044.5|1028.5|1045.5|1029.5|1044.5|1028.5|3
1643017790000|2022-01-24 09:49:50|1044.8|1028.8|1045.4|1029.4|1045.4|1029.4|1044.5|1028.5|9
1643017800000|2022-01-24 09:50:00|1045.5|1029.5|1046.17|1030.17|1046.17|1030.17|1045.5|1029.5|9
1643017810000|2022-01-24 09:50:10|1045.65|1029.65|1046.09|1030.09|1046.16|1030.16|1045.65|1029.65|8
1643017820000|2022-01-24 09:50:20|1046|1030|1046|1030|1046|1030|1045.5|1029.5|10
1643017830000|2022-01-24 09:50:30|1046.09|1030.09|1046.28|1030.28|1046.4|1030.4|1046.09|1030.09|6
1643017840000|2022-01-24 09:50:40|1046.35|1030.35|1046.5|1030.5|1046.5|1030.5|1046.35|1030.35|2
1643017850000|2022-01-24 09:50:50|1046.4|1030.4|1046|1030|1046.4|1030.4|1046|1030|3
1643017860000|2022-01-24 09:51:00|1045.75|1029.75|1044.92|1028.92|1045.75|1029.75|1044.55|1028.55|8
1643017870000|2022-01-24 09:51:10|1044.91|1028.91|1045.5|1029.5|1045.5|1029.5|1044.56|1028.56|9
1643017880000|2022-01-24 09:51:20|1045|1029|1044|1028|1045|1029|1044|1028|5
1643017890000|2022-01-24 09:51:30|1043.83|1027.83|1043.5|1027.5|1043.83|1027.83|1043.5|1027.5|2
1643017900000|2022-01-24 09:51:40|1043|1027|1042.5|1026.5|1043|1027|1041.8|1025.8|13
1643017910000|2022-01-24 09:51:50|1042.88|1026.88|1045|1029|1045.35|1029.35|1042.5|1026.5|15
1643017920000|2022-01-24 09:52:00|1045.12|1029.12|1046.47|1030.47|1046.49|1030.49|1045|1029|11
1643017930000|2022-01-24 09:52:10|1047.06|1031.06|1048.1|1032.1|1048.33|1032.33|1047.06|1031.06|12
1643017940000|2022-01-24 09:52:20|1048.16|1032.16|1046.55|1030.55|1048.5|1032.5|1046.55|1030.55|8
1643017950000|2022-01-24 09:52:30|1046.76|1030.76|1046.34|1030.34|1046.76|1030.76|1046.34|1030.34|3
1643017960000|2022-01-24 09:52:40|1045.94|1029.94|1045.89|1029.89|1046|1030|1045.88|1029.88|5
1643017970000|2022-01-24 09:52:50|1045.5|1029.5|1043.85|1027.85|1045.5|1029.5|1043.85|1027.85|11
1643017980000|2022-01-24 09:53:00|1043.86|1027.86|1042.5|1026.5|1044.06|1028.06|1042.5|1026.5|15
1643017990000|2022-01-24 09:53:10|1042.64|1026.64|1043.2|1027.2|1043.2|1027.2|1042.64|1026.64|9
1643018000000|2022-01-24 09:53:20|1042.9|1026.9|1042.9|1026.9|1042.9|1026.9|1042.78|1026.78|4
1643018010000|2022-01-24 09:53:30|1042.78|1026.78|1042.78|1026.78|1042.78|1026.78|1042.65|1026.65|5
1643018020000|2022-01-24 09:53:40|1042.34|1026.34|1042.34|1026.34|1042.34|1026.34|1042.24|1026.24|3
1643018030000|2022-01-24 09:53:50|1041.98|1025.98|1041.52|1025.52|1041.98|1025.98|1041.52|1025.52|3
1643018040000|2022-01-24 09:54:00|1041.51|1025.51|1041.28|1025.28|1041.52|1025.52|1040.93|1024.93|8
1643018050000|2022-01-24 09:54:10|1041.5|1025.5|1041.35|1025.35|1041.5|1025.5|1040.9|1024.9|8
1643018060000|2022-01-24 09:54:20|1041|1025|1041.36|1025.36|1041.52|1025.52|1041|1025|6
1643018070000|2022-01-24 09:54:30|1041.75|1025.75|1042|1026|1042|1026|1041.5|1025.5|3
1643018080000|2022-01-24 09:54:40|1042.3|1026.3|1042.3|1026.3|1042.3|1026.3|1042.3|1026.3|1
1643018090000|2022-01-24 09:54:50|1042.5|1026.5|1042.5|1026.5|1042.6|1026.6|1042.5|1026.5|4
1643018100000|2022-01-24 09:55:00|1042.39|1026.39|1041.5|1025.5|1042.39|1026.39|1041.5|1025.5|5
1643018110000|2022-01-24 09:55:10|1041.83|1025.83|1043.92|1027.92|1044.07|1028.07|1041.83|1025.83|16
1643018120000|2022-01-24 09:55:20|1043.94|1027.94|1043.23|1027.23|1044|1028|1043.23|1027.23|6
1643018130000|2022-01-24 09:55:30|1043.5|1027.5|1042.5|1026.5|1043.5|1027.5|1042.5|1026.5|5
1643018140000|2022-01-24 09:55:40|1042.3|1026.3|1041.55|1025.55|1042.3|1026.3|1041.55|1025.55|3
1643018150000|2022-01-24 09:55:50|1041.5|1025.5|1041.5|1025.5|1041.5|1025.5|1041.5|1025.5|1
1643018160000|2022-01-24 09:56:00|1041.23|1025.23|1040.7|1024.7|1041.23|1025.23|1040.7|1024.7|2
1643018170000|2022-01-24 09:56:10|1040.5|1024.5|1041|1025|1041|1025|1040.5|1024.5|4
1643018180000|2022-01-24 09:56:20|1041.15|1025.15|1041.93|1025.93|1041.93|1025.93|1041.15|1025.15|8
1643018190000|2022-01-24 09:56:30|1041.83|1025.83|1041|1025|1042|1026|1041|1025|7
1643018200000|2022-01-24 09:56:40|1040.5|1024.5|1040.55|1024.55|1040.55|1024.55|1040.5|1024.5|2
1643018210000|2022-01-24 09:56:50|1041.45|1025.45|1041.45|1025.45|1041.45|1025.45|1041.45|1025.45|1
1643018220000|2022-01-24 09:57:00|1041|1025|1040.58|1024.58|1041|1025|1039.97|1023.97|9
1643018230000|2022-01-24 09:57:10|1040.63|1024.63|1041.4|1025.4|1041.4|1025.4|1040.5|1024.5|4
1643018240000|2022-01-24 09:57:20|1041.52|1025.52|1043.5|1027.5|1043.5|1027.5|1041.4|1025.4|12
1643018260000|2022-01-24 09:57:40|1043.6|1027.6|1043.85|1027.85|1043.85|1027.85|1043.5|1027.5|5
1643018270000|2022-01-24 09:57:50|1043.5|1027.5|1043.5|1027.5|1043.76|1027.76|1043.5|1027.5|3
1643018280000|2022-01-24 09:58:00|1042.8|1026.8|1042.8|1026.8|1042.8|1026.8|1042.8|1026.8|1
1643018290000|2022-01-24 09:58:10|1042.5|1026.5|1039.3|1023.3|1042.5|1026.5|1039.3|1023.3|12
1643018300000|2022-01-24 09:58:20|1039.5|1023.5|1037.95|1021.95|1039.5|1023.5|1037.95|1021.95|10
1643018310000|2022-01-24 09:58:30|1037.87|1021.87|1037.87|1021.87|1037.92|1021.92|1037.87|1021.87|4
1643018320000|2022-01-24 09:58:40|1038.05|1022.05|1037.75|1021.75|1038.27|1022.27|1037.7|1021.7|5
1643018330000|2022-01-24 09:58:50|1038.25|1022.25|1038|1022|1038.25|1022.25|1037.75|1021.75|7
1643018340000|2022-01-24 09:59:00|1037.75|1021.75|1037.75|1021.75|1037.87|1021.87|1037.75|1021.75|3
1643018350000|2022-01-24 09:59:10|1037.55|1021.55|1037.55|1021.55|1037.55|1021.55|1037.55|1021.55|1
1643018360000|2022-01-24 09:59:20|1037.5|1021.5|1037.5|1021.5|1037.54|1021.54|1037.5|1021.5|3
1643018370000|2022-01-24 09:59:30|1037.6|1021.6|1037.6|1021.6|1037.6|1021.6|1037.56|1021.56|3
1643018380000|2022-01-24 09:59:40|1037.69|1021.69|1038.54|1022.54|1038.54|1022.54|1037.69|1021.69|5
1643018390000|2022-01-24 09:59:50|1039.1|1023.1|1039.91|1023.91|1040.26|1024.26|1039.1|1023.1|6
1643018400000|2022-01-24 10:00:00|1039.81|1023.81|1039.5|1023.5|1039.81|1023.81|1039.16|1023.16|5
1643018410000|2022-01-24 10:00:10|1039.25|1023.25|1040.57|1024.57|1040.57|1024.57|1039.22|1023.22|11
1643018420000|2022-01-24 10:00:20|1041.5|1025.5|1042.65|1026.65|1042.88|1026.88|1041.5|1025.5|8
1643018430000|2022-01-24 10:00:30|1042.5|1026.5|1042.6|1026.6|1042.6|1026.6|1042.5|1026.5|2
1643018440000|2022-01-24 10:00:40|1042.5|1026.5|1042.5|1026.5|1042.5|1026.5|1041.96|1025.96|5
1643018450000|2022-01-24 10:00:50|1042.21|1026.21|1041.5|1025.5|1042.21|1026.21|1041.5|1025.5|5
1643018460000|2022-01-24 10:01:00|1041.1|1025.1|1041.65|1025.65|1041.65|1025.65|1041|1025|12
1643018470000|2022-01-24 10:01:10|1042.15|1026.15|1042.5|1026.5|1042.82|1026.82|1042|1026|6
1643018480000|2022-01-24 10:01:20|1042.39|1026.39|1042.5|1026.5|1042.5|1026.5|1042.39|1026.39|2
1643018490000|2022-01-24 10:01:30|1042|1026|1040.5|1024.5|1042|1026|1040.48|1024.48|7
1643018500000|2022-01-24 10:01:40|1040.45|1024.45|1039.5|1023.5|1040.45|1024.45|1039.5|1023.5|5
1643018510000|2022-01-24 10:01:50|1039.16|1023.16|1039.15|1023.15|1039.68|1023.68|1039.15|1023.15|7
1643018520000|2022-01-24 10:02:00|1038.85|1022.85|1038|1022|1039.15|1023.15|1037.5|1021.5|7
1643018530000|2022-01-24 10:02:10|1037.75|1021.75|1037|1021|1037.75|1021.75|1037|1021|7
1643018540000|2022-01-24 10:02:20|1037.4|1021.4|1037.59|1021.59|1037.6|1021.6|1037.4|1021.4|5
1643018550000|2022-01-24 10:02:30|1038.19|1022.19|1037|1021|1038.35|1022.35|1037|1021|12
1643018560000|2022-01-24 10:02:40|1036.93|1020.93|1036.19|1020.19|1036.93|1020.93|1036.19|1020.19|6
1643018570000|2022-01-24 10:02:50|1036.18|1020.18|1035.55|1019.55|1036.28|1020.28|1035.55|1019.55|8
1643018580000|2022-01-24 10:03:00|1035.44|1019.44|1035.18|1019.18|1035.91|1019.91|1035.1|1019.1|10
1643018590000|2022-01-24 10:03:10|1035|1019|1035.3|1019.3|1035.3|1019.3|1035|1019|2
1643018600000|2022-01-24 10:03:20|1034.95|1018.95|1035.3|1019.3|1035.5|1019.5|1034.95|1018.95|3
1643018610000|2022-01-24 10:03:30|1035.35|1019.35|1035.35|1019.35|1035.35|1019.35|1035.35|1019.35|1
1643018620000|2022-01-24 10:03:40|1035.5|1019.5|1035.5|1019.5|1035.6|1019.6|1035.5|1019.5|4
1643018630000|2022-01-24 10:03:50|1035.4|1019.4|1035.6|1019.6|1035.6|1019.6|1035.4|1019.4|3
1643018640000|2022-01-24 10:04:00|1035.85|1019.85|1036.6|1020.6|1036.85|1020.85|1035.85|1019.85|8
1643018650000|2022-01-24 10:04:10|1036.81|1020.81|1037.5|1021.5|1037.82|1021.82|1036.81|1020.81|12
1643018660000|2022-01-24 10:04:20|1037.68|1021.68|1037.97|1021.97|1038.15|1022.15|1037.5|1021.5|6
1643018670000|2022-01-24 10:04:30|1038.06|1022.06|1038.4|1022.4|1038.75|1022.75|1038.06|1022.06|6
1643018680000|2022-01-24 10:04:40|1038.5|1022.5|1039.5|1023.5|1039.5|1023.5|1038.5|1022.5|6
1643018690000|2022-01-24 10:04:50|1039.35|1023.35|1039|1023|1039.5|1023.5|1039|1023|6
1643018700000|2022-01-24 10:05:00|1038.7|1022.7|1039.5|1023.5|1039.5|1023.5|1038.7|1022.7|3
1643018710000|2022-01-24 10:05:10|1039.65|1023.65|1040.5|1024.5|1040.64|1024.64|1039.65|1023.65|5
1643018720000|2022-01-24 10:05:20|1040.42|1024.42|1040.1|1024.1|1040.42|1024.42|1040.1|1024.1|2
1643018730000|2022-01-24 10:05:30|1039.68|1023.68|1039.58|1023.58|1039.68|1023.68|1039.33|1023.33|4
1643018740000|2022-01-24 10:05:40|1039|1023|1037.5|1021.5|1039|1023|1037.5|1021.5|11
1643018750000|2022-01-24 10:05:50|1037.2|1021.2|1036.5|1020.5|1037.3|1021.3|1036.5|1020.5|4
1643018760000|2022-01-24 10:06:00|1036.2|1020.2|1035.5|1019.5|1036.2|1020.2|1035.5|1019.5|6
1643018770000|2022-01-24 10:06:10|1035.3|1019.3|1034.5|1018.5|1035.3|1019.3|1033.83|1017.83|6
1643018780000|2022-01-24 10:06:20|1034.1|1018.1|1032.5|1016.5|1034.1|1018.1|1032.1|1016.1|12
1643018790000|2022-01-24 10:06:30|1032.7|1016.7|1030.5|1014.5|1032.7|1016.7|1030.5|1014.5|8
1643018800000|2022-01-24 10:06:40|1030.28|1014.28|1022|1006|1030.28|1014.28|1022|1006|22
1643018810000|2022-01-24 10:06:50|1021.9|1005.9|1021.01|1005.01|1021.9|1005.9|1020.79|1004.79|11
1643018820000|2022-01-24 10:07:00|1021.7|1005.7|1019.82|1003.82|1022.7|1006.7|1019.82|1003.82|14
1643018830000|2022-01-24 10:07:10|1019.2|1003.2|1023|1007|1023|1007|1018|1002|24
1643018840000|2022-01-24 10:07:20|1022.63|1006.63|1019.72|1003.72|1024.1|1008.1|1019|1003|25
1643018850000|2022-01-24 10:07:30|1020.27|1004.27|1020.5|1004.5|1020.69|1004.69|1019.5|1003.5|19
1643018860000|2022-01-24 10:07:40|1021|1005|1021.5|1005.5|1021.93|1005.93|1021|1005|13
1643018870000|2022-01-24 10:07:50|1021.62|1005.62|1017.81|1001.81|1021.62|1005.62|1017.5|1001.5|22
1643018880000|2022-01-24 10:08:00|1017.85|1001.85|1019.66|1003.66|1019.76|1003.76|1017.49|1001.49|23
1643018890000|2022-01-24 10:08:10|1019.63|1003.63|1015.73|999.73|1019.66|1003.66|1015.73|999.73|17
1643018900000|2022-01-24 10:08:20|1015.23|999.23|1018.28|1002.28|1018.63|1002.63|1014|998|21
1643018910000|2022-01-24 10:08:30|1018.18|1002.18|1016.2|1000.2|1018.18|1002.18|1016|1000|22
1643018920000|2022-01-24 10:08:40|1016|1000|1011.95|995.95|1016|1000|1011.5|995.5|19
1643018930000|2022-01-24 10:08:50|1012.62|996.62|1013.5|997.5|1015.43|999.43|1012.62|996.62|21
1643018940000|2022-01-24 10:09:00|1013.32|997.32|1015.5|999.5|1015.9|999.9|1012.65|996.65|19
1643018950000|2022-01-24 10:09:10|1016.01|1000.01|1019.19|1003.19|1020|1004|1016.01|1000.01|23
1643018960000|2022-01-24 10:09:20|1019.18|1003.18|1018.69|1002.69|1019.18|1003.18|1017.2|1001.2|22
1643018970000|2022-01-24 10:09:30|1018.59|1002.59|1017|1001|1019.45|1003.45|1017|1001|19
1643018980000|2022-01-24 10:09:40|1016.9|1000.9|1015|999|1016.9|1000.9|1015|999|12
1643018990000|2022-01-24 10:09:50|1015.4|999.4|1013|997|1015.4|999.4|1013|997|9
1643019000000|2022-01-24 10:10:00|1013.13|997.13|1014.75|998.75|1015.74|999.74|1013.13|997.13|27
1643019010000|2022-01-24 10:10:10|1014.7|998.7|1017|1001|1017.4|1001.4|1014.7|998.7|23
1643019020000|2022-01-24 10:10:20|1016.5|1000.5|1017|1001|1017|1001|1015.2|999.2|14
1643019030000|2022-01-24 10:10:30|1016.82|1000.82|1017.5|1001.5|1018|1002|1016.82|1000.82|19
1643019040000|2022-01-24 10:10:40|1017.26|1001.26|1018.25|1002.25|1018.25|1002.25|1016.97|1000.97|14
1643019050000|2022-01-24 10:10:50|1018|1002|1018|1002|1018.35|1002.35|1017.78|1001.78|9
1643019060000|2022-01-24 10:11:00|1017.81|1001.81|1015|999|1017.81|1001.81|1015|999|13
1643019070000|2022-01-24 10:11:10|1014.5|998.5|1014.5|998.5|1015.12|999.12|1014.5|998.5|16
1643019080000|2022-01-24 10:11:20|1015.3|999.3|1015.89|999.89|1016.61|1000.61|1015.15|999.15|19
1643019090000|2022-01-24 10:11:30|1015.88|999.88|1016.5|1000.5|1017|1001|1015.88|999.88|13
1643019100000|2022-01-24 10:11:40|1016.32|1000.32|1015.69|999.69|1016.51|1000.51|1015.24|999.24|15
1643019110000|2022-01-24 10:11:50|1015.5|999.5|1015.5|999.5|1015.9|999.9|1015.5|999.5|8
1643019120000|2022-01-24 10:12:00|1015.86|999.86|1015.5|999.5|1015.86|999.86|1015.45|999.45|10
1643019130000|2022-01-24 10:12:10|1014.9|998.9|1008.6|992.6|1014.9|998.9|1008.6|992.6|17
1643019140000|2022-01-24 10:12:20|1008.5|992.5|1008.09|992.09|1008.5|992.5|1006.5|990.5|17
1643019150000|2022-01-24 10:12:30|1008.16|992.16|1012.5|996.5|1012.99|996.99|1008.16|992.16|25
1643019160000|2022-01-24 10:12:40|1011.21|995.21|1010.5|994.5|1011.51|995.51|1010.25|994.25|20
1643019170000|2022-01-24 10:12:50|1010.13|994.13|1010|994|1010.69|994.69|1009.48|993.48|22
1643019180000|2022-01-24 10:13:00|1010.22|994.22|1013.6|997.6|1013.6|997.6|1010.22|994.22|11
1643019190000|2022-01-24 10:13:10|1013.55|997.55|1012|996|1015|999|1012|996|18
1643019200000|2022-01-24 10:13:20|1011.92|995.92|1010|994|1012|996|1010|994|22
1643019210000|2022-01-24 10:13:30|1009.36|993.36|1007.52|991.52|1009.5|993.5|1005.81|989.81|20
1643019220000|2022-01-24 10:13:40|1007.5|991.5|1004.96|988.96|1008.24|992.24|1004.96|988.96|16
1643019230000|2022-01-24 10:13:50|1004.73|988.73|1005.67|989.67|1005.67|989.67|1001.7|985.7|20
1643019240000|2022-01-24 10:14:00|1006.7|990.7|1007.9|991.9|1008.32|992.32|1006|990|24
1643019250000|2022-01-24 10:14:10|1007.92|991.92|1011.75|995.75|1011.82|995.82|1007.92|991.92|18
1643019260000|2022-01-24 10:14:20|1011.6|995.6|1016.88|1000.88|1016.88|1000.88|1011|995|24
1643019270000|2022-01-24 10:14:30|1016.5|1000.5|1012|996|1016.5|1000.5|1010|994|28
1643019280000|2022-01-24 10:14:40|1012.42|996.42|1007.9|991.9|1012.42|996.42|1007.9|991.9|20
1643019290000|2022-01-24 10:14:50|1008|992|1013.83|997.83|1013.83|997.83|1007.5|991.5|25
1643019300000|2022-01-24 10:15:00|1013.12|997.12|1015.12|999.12|1015.34|999.34|1012.62|996.62|19
1643019310000|2022-01-24 10:15:10|1015.62|999.62|1018.96|1002.96|1018.96|1002.96|1015.62|999.62|21
1643019320000|2022-01-24 10:15:20|1019.87|1003.87|1017.5|1001.5|1020.5|1004.5|1017.5|1001.5|11
1643019330000|2022-01-24 10:15:30|1017.15|1001.15|1018.5|1002.5|1018.95|1002.95|1016.92|1000.92|21
1643019340000|2022-01-24 10:15:40|1018.15|1002.15|1015.5|999.5|1018.9|1002.9|1015.22|999.22|30
1643019350000|2022-01-24 10:15:50|1015.99|999.99|1015.5|999.5|1016.63|1000.63|1015.5|999.5|20
1643019360000|2022-01-24 10:16:00|1014.45|998.45|1013|997|1014.9|998.9|1013|997|20
1643019370000|2022-01-24 10:16:10|1012.96|996.96|1010.1|994.1|1012.96|996.96|1010|994|22
1643019380000|2022-01-24 10:16:20|1010.17|994.17|1013.64|997.64|1013.75|997.75|1010.17|994.17|19
1643019390000|2022-01-24 10:16:30|1013.81|997.81|1011.42|995.42|1013.83|997.83|1010|994|23
1643019400000|2022-01-24 10:16:40|1011|995|1009.13|993.13|1012.17|996.17|1009|993|24
1643019410000|2022-01-24 10:16:50|1009.09|993.09|1008.55|992.55|1010.09|994.09|1008|992|17
1643019420000|2022-01-24 10:17:00|1008.94|992.94|1007.66|991.66|1008.94|992.94|1007|991|24
1643019430000|2022-01-24 10:17:10|1008|992|1007.72|991.72|1008.4|992.4|1007.09|991.09|16
1643019440000|2022-01-24 10:17:20|1007.66|991.66|1010.5|994.5|1010.69|994.69|1007.66|991.66|22
1643019450000|2022-01-24 10:17:30|1010.88|994.88|1009.09|993.09|1011.3|995.3|1009.09|993.09|15
1643019460000|2022-01-24 10:17:40|1009.1|993.1|1010.5|994.5|1010.5|994.5|1009|993|21
1643019470000|2022-01-24 10:17:50|1010.37|994.37|1010.96|994.96|1011.33|995.33|1010.08|994.08|16
1643019480000|2022-01-24 10:18:00|1011.3|995.3|1009|993|1011.3|995.3|1009|993|11
1643019490000|2022-01-24 10:18:10|1008.5|992.5|1010.56|994.56|1010.56|994.56|1008.3|992.3|24
1643019500000|2022-01-24 10:18:20|1011.15|995.15|1010.21|994.21|1011.5|995.5|1010|994|15
1643019510000|2022-01-24 10:18:30|1010.62|994.62|1012.5|996.5|1012.66|996.66|1010.62|994.62|13
1643019520000|2022-01-24 10:18:40|1012.98|996.98|1010.65|994.65|1013.2|997.2|1010.25|994.25|16
1643019530000|2022-01-24 10:18:50|1010.4|994.4|1010|994|1010.4|994.4|1009|993|16
1643019540000|2022-01-24 10:19:00|1010.25|994.25|1009.9|993.9|1010.25|994.25|1009.7|993.7|7
1643019550000|2022-01-24 10:19:10|1009.5|993.5|1011.5|995.5|1011.5|995.5|1009.5|993.5|17
1643019560000|2022-01-24 10:19:20|1011.88|995.88|1011.68|995.68|1013.05|997.05|1011.68|995.68|14
1643019570000|2022-01-24 10:19:30|1011.83|995.83|1010|994|1011.83|995.83|1010|994|9
1643019580000|2022-01-24 10:19:40|1009.86|993.86|1007.76|991.76|1009.86|993.86|1007.55|991.55|9
1643019590000|2022-01-24 10:19:50|1007.66|991.66|1008.5|992.5|1008.65|992.65|1006.5|990.5|15
1643019600000|2022-01-24 10:20:00|1008.21|992.21|1007.94|991.94|1008.5|992.5|1006.5|990.5|21
1643019610000|2022-01-24 10:20:10|1008.45|992.45|1010.86|994.86|1011.45|995.45|1008.45|992.45|21
1643019620000|2022-01-24 10:20:20|1010.61|994.61|1009.7|993.7|1010.61|994.61|1008.55|992.55|19
1643019630000|2022-01-24 10:20:30|1009.5|993.5|1010.76|994.76|1011.92|995.92|1009.5|993.5|21
1643019640000|2022-01-24 10:20:40|1010.45|994.45|1013.6|997.6|1013.6|997.6|1010.05|994.05|27
1643019650000|2022-01-24 10:20:50|1013.5|997.5|1011.55|995.55|1013.5|997.5|1011.55|995.55|11
1643019660000|2022-01-24 10:21:00|1012|996|1011.42|995.42|1012|996|1010.94|994.94|13
1643019670000|2022-01-24 10:21:10|1011.5|995.5|1014.5|998.5|1014.9|998.9|1011.5|995.5|21
1643019680000|2022-01-24 10:21:20|1015|999|1014.44|998.44|1015.33|999.33|1014.44|998.44|10
1643019690000|2022-01-24 10:21:30|1014.16|998.16|1013.5|997.5|1014.16|998.16|1013|997|25
1643019700000|2022-01-24 10:21:40|1013.13|997.13|1012.33|996.33|1013.13|997.13|1012.33|996.33|12
1643019710000|2022-01-24 10:21:50|1012.34|996.34|1012|996|1012.75|996.75|1012|996|12
1643019720000|2022-01-24 10:22:00|1011.76|995.76|1009.26|993.26|1011.77|995.77|1009.26|993.26|13
1643019730000|2022-01-24 10:22:10|1009.12|993.12|1006.1|990.1|1009.12|993.12|1005.5|989.5|17
1643019740000|2022-01-24 10:22:20|1006.75|990.75|1006|990|1008|992|1005.95|989.95|18
1643019750000|2022-01-24 10:22:30|1005.9|989.9|1006.82|990.82|1006.92|990.92|1005.5|989.5|14
1643019760000|2022-01-24 10:22:40|1006.89|990.89|1006.58|990.58|1007.07|991.07|1006.5|990.5|11
1643019770000|2022-01-24 10:22:50|1006.5|990.5|1005.68|989.68|1006.5|990.5|1004.41|988.41|16
1643019780000|2022-01-24 10:23:00|1005.97|989.97|1004.5|988.5|1006.52|990.52|1004.5|988.5|14
1643019790000|2022-01-24 10:23:10|1004.35|988.35|1004.88|988.88|1005.71|989.71|1003|987|22
1643019800000|2022-01-24 10:23:20|1004.99|988.99|1010.1|994.1|1010.38|994.38|1004.99|988.99|16
1643019810000|2022-01-24 10:23:30|1010|994|1010|994|1010.4|994.4|1009|993|16
1643019820000|2022-01-24 10:23:40|1010.5|994.5|1013|997|1014.4|998.4|1010.5|994.5|17
1643019830000|2022-01-24 10:23:50|1013.13|997.13|1013.13|997.13|1014.4|998.4|1012.78|996.78|18
1643019840000|2022-01-24 10:24:00|1013.5|997.5|1014.64|998.64|1014.64|998.64|1011|995|25
1643019850000|2022-01-24 10:24:10|1014.14|998.14|1012.5|996.5|1015|999|1012.31|996.31|13
1643019860000|2022-01-24 10:24:20|1012|996|1011.72|995.72|1012.64|996.64|1010.85|994.85|20
1643019870000|2022-01-24 10:24:30|1011.49|995.49|1007.75|991.75|1011.49|995.49|1007.3|991.3|25
1643019880000|2022-01-24 10:24:40|1007.45|991.45|1006.04|990.04|1008.25|992.25|1005.89|989.89|21
1643019890000|2022-01-24 10:24:50|1006.35|990.35|1006.7|990.7|1006.7|990.7|1006.1|990.1|5
1643019900000|2022-01-24 10:25:00|1006.8|990.8|1006.44|990.44|1007.87|991.87|1006.44|990.44|18
1643019910000|2022-01-24 10:25:10|1006.48|990.48|1008.15|992.15|1008.31|992.31|1006.44|990.44|19
1643019920000|2022-01-24 10:25:20|1007.82|991.82|1010.2|994.2|1010.2|994.2|1007.65|991.65|11
1643019930000|2022-01-24 10:25:30|1010.1|994.1|1009.84|993.84|1010.1|994.1|1009.84|993.84|6
1643019940000|2022-01-24 10:25:40|1009.79|993.79|1010.5|994.5|1010.65|994.65|1008.1|992.1|12
1643019950000|2022-01-24 10:25:50|1010.7|994.7|1009.7|993.7|1010.7|994.7|1009.7|993.7|10
1643019960000|2022-01-24 10:26:00|1009.84|993.84|1011.4|995.4|1011.4|995.4|1009.5|993.5|17
1643019970000|2022-01-24 10:26:10|1011.3|995.3|1010.32|994.32|1011.3|995.3|1009.8|993.8|13
1643019980000|2022-01-24 10:26:20|1010.5|994.5|1011.45|995.45|1011.45|995.45|1010.5|994.5|8
1643019990000|2022-01-24 10:26:30|1011.33|995.33|1009.33|993.33|1011.33|995.33|1009.03|993.03|13
1643020000000|2022-01-24 10:26:40|1009.5|993.5|1009.5|993.5|1010.02|994.02|1009.5|993.5|6
1643020010000|2022-01-24 10:26:50|1009.8|993.8|1009.5|993.5|1009.8|993.8|1009.5|993.5|5
1643020020000|2022-01-24 10:27:00|1009|993|1011.44|995.44|1011.44|995.44|1008.5|992.5|15
1643020030000|2022-01-24 10:27:10|1011.11|995.11|1009.55|993.55|1011.11|995.11|1009.55|993.55|11
1643020040000|2022-01-24 10:27:20|1009.64|993.64|1009.75|993.75|1010.75|994.75|1009.64|993.64|17
1643020050000|2022-01-24 10:27:30|1009.91|993.91|1009.61|993.61|1009.91|993.91|1009|993|9
1643020060000|2022-01-24 10:27:40|1009.5|993.5|1007.74|991.74|1009.5|993.5|1007.74|991.74|11
1643020070000|2022-01-24 10:27:50|1008.09|992.09|1009|993|1009|993|1008.09|992.09|11
1643020080000|2022-01-24 10:28:00|1009.25|993.25|1009.5|993.5|1009.83|993.83|1008.75|992.75|14
1643020090000|2022-01-24 10:28:10|1009.7|993.7|1010.42|994.42|1011.5|995.5|1009.7|993.7|15
1643020100000|2022-01-24 10:28:20|1010.28|994.28|1010.01|994.01|1010.53|994.53|1010.01|994.01|16
1643020110000|2022-01-24 10:28:30|1009.5|993.5|1009.1|993.1|1009.5|993.5|1008.75|992.75|11
1643020120000|2022-01-24 10:28:40|1009|993|1007.5|991.5|1009|993|1007.5|991.5|8
1643020130000|2022-01-24 10:28:50|1007|991|1006|990|1007.26|991.26|1006|990|8
1643020140000|2022-01-24 10:29:00|1006.38|990.38|1007.14|991.14|1007.4|991.4|1006.38|990.38|12
1643020150000|2022-01-24 10:29:10|1007.45|991.45|1008.35|992.35|1008.35|992.35|1007.45|991.45|5
1643020160000|2022-01-24 10:29:20|1008.5|992.5|1008.5|992.5|1008.89|992.89|1008.13|992.13|11
1643020170000|2022-01-24 10:29:30|1009.09|993.09|1008.34|992.34|1009.09|993.09|1008.34|992.34|6
1643020180000|2022-01-24 10:29:40|1008.5|992.5|1008.1|992.1|1008.5|992.5|1008.1|992.1|6
1643020190000|2022-01-24 10:29:50|1008|992|1006.5|990.5|1008|992|1006.5|990.5|14
1643020200000|2022-01-24 10:30:00|1007|991|1008.5|992.5|1009|993|1007|991|19
1643020210000|2022-01-24 10:30:10|1008.54|992.54|1010.98|994.98|1010.98|994.98|1008.54|992.54|16
1643020220000|2022-01-24 10:30:20|1011.3|995.3|1012.5|996.5|1012.6|996.6|1011.3|995.3|7
1643020230000|2022-01-24 10:30:30|1012.4|996.4|1013|997|1013.28|997.28|1012.4|996.4|12
1643020240000|2022-01-24 10:30:40|1012.55|996.55|1012.21|996.21|1012.55|996.55|1012.09|996.09|7
1643020250000|2022-01-24 10:30:50|1012.37|996.37|1012.88|996.88|1013.5|997.5|1012.37|996.37|6
1643020260000|2022-01-24 10:31:00|1012.8|996.8|1012.79|996.79|1013.09|997.09|1012.55|996.55|13
1643020270000|2022-01-24 10:31:10|1012.29|996.29|1009.53|993.53|1012.29|996.29|1009.5|993.5|15
1643020280000|2022-01-24 10:31:20|1009.5|993.5|1010.42|994.42|1010.75|994.75|1009.5|993.5|12
1643020290000|2022-01-24 10:31:30|1010.09|994.09|1010.18|994.18|1010.43|994.43|1009.4|993.4|16
1643020300000|2022-01-24 10:31:40|1010.37|994.37|1011.2|995.2|1011.2|995.2|1010.37|994.37|9
1643020310000|2022-01-24 10:31:50|1011.23|995.23|1011|995|1011.5|995.5|1011|995|10
1643020320000|2022-01-24 10:32:00|1010.88|994.88|1011.35|995.35|1011.35|995.35|1010.88|994.88|9
1643020330000|2022-01-24 10:32:10|1011.5|995.5|1013.5|997.5|1014|998|1011.5|995.5|12
1643020340000|2022-01-24 10:32:20|1013.6|997.6|1013.13|997.13|1013.6|997.6|1013.13|997.13|3
1643020350000|2022-01-24 10:32:30|1013.3|997.3|1013|997|1013.3|997.3|1012.6|996.6|7
1643020360000|2022-01-24 10:32:40|1013.3|997.3|1013.5|997.5|1013.5|997.5|1013.3|997.3|2
1643020370000|2022-01-24 10:32:50|1013.13|997.13|1012.36|996.36|1013.13|997.13|1012.36|996.36|9
1643020380000|2022-01-24 10:33:00|1012.5|996.5|1012.67|996.67|1012.67|996.67|1012.4|996.4|3
1643020390000|2022-01-24 10:33:10|1012.5|996.5|1012.5|996.5|1013.45|997.45|1012.5|996.5|13
1643020400000|2022-01-24 10:33:20|1012.36|996.36|1012.27|996.27|1012.36|996.36|1011.77|995.77|8
1643020410000|2022-01-24 10:33:30|1012.02|996.02|1012.27|996.27|1012.27|996.27|1011.55|995.55|7
1643020420000|2022-01-24 10:33:40|1012.3|996.3|1013|997|1013|997|1012.27|996.27|4
1643020430000|2022-01-24 10:33:50|1013.25|997.25|1014|998|1014.3|998.3|1013.25|997.25|7
1643020440000|2022-01-24 10:34:00|1013.45|997.45|1013|997|1013.45|997.45|1012.5|996.5|3
1643020450000|2022-01-24 10:34:10|1013.45|997.45|1013.89|997.89|1014|998|1013.45|997.45|7
1643020460000|2022-01-24 10:34:20|1014|998|1013.88|997.88|1014.3|998.3|1013.5|997.5|13
1643020470000|2022-01-24 10:34:30|1014|998|1013.25|997.25|1014|998|1013.25|997.25|5
1643020480000|2022-01-24 10:34:40|1013|997|1010.5|994.5|1013|997|1010.36|994.36|11
1643020490000|2022-01-24 10:34:50|1010.35|994.35|1010|994|1010.35|994.35|1009.85|993.85|4
1643020500000|2022-01-24 10:35:00|1009.5|993.5|1009.5|993.5|1009.5|993.5|1009.15|993.15|3
1643020510000|2022-01-24 10:35:10|1010|994|1009.5|993.5|1010.24|994.24|1009.15|993.15|13
1643020520000|2022-01-24 10:35:20|1009.59|993.59|1007.25|991.25|1009.59|993.59|1007.25|991.25|12
1643020530000|2022-01-24 10:35:30|1006.75|990.75|1002.55|986.55|1006.75|990.75|1002.55|986.55|17
1643020540000|2022-01-24 10:35:40|1003|987|1002.4|986.4|1005.35|989.35|1002.4|986.4|20
1643020550000|2022-01-24 10:35:50|1002.5|986.5|1003.86|987.86|1004.5|988.5|1002.5|986.5|9
1643020560000|2022-01-24 10:36:00|1003.41|987.41|1006|990|1006|990|1003.41|987.41|15
1643020570000|2022-01-24 10:36:10|1006.1|990.1|1007|991|1007.5|991.5|1006.1|990.1|14
1643020580000|2022-01-24 10:36:20|1006.89|990.89|1005.16|989.16|1006.89|990.89|1005|989|16
1643020590000|2022-01-24 10:36:30|1005.45|989.45|1005|989|1005.7|989.7|1005|989|5
1643020600000|2022-01-24 10:36:40|1004.5|988.5|1005.5|989.5|1005.5|989.5|1004.5|988.5|8
1643020610000|2022-01-24 10:36:50|1006|990|1006|990|1006|990|1005.5|989.5|8
1643020620000|2022-01-24 10:37:00|1005.5|989.5|1004.5|988.5|1005.5|989.5|1004.5|988.5|3
1643020630000|2022-01-24 10:37:10|1004.6|988.6|1005.45|989.45|1005.45|989.45|1004.6|988.6|3
1643020640000|2022-01-24 10:37:20|1005|989|1004.5|988.5|1005.15|989.15|1004.5|988.5|7
1643020650000|2022-01-24 10:37:30|1005|989|1003.5|987.5|1005|989|1003.5|987.5|8
1643020660000|2022-01-24 10:37:40|1002.75|986.75|1003.1|987.1|1003.5|987.5|1002.5|986.5|10
1643020670000|2022-01-24 10:37:50|1003.17|987.17|1003.19|987.19|1003.69|987.69|1003.1|987.1|12
1643020680000|2022-01-24 10:38:00|1003.5|987.5|1004|988|1004.35|988.35|1003.5|987.5|8
1643020690000|2022-01-24 10:38:10|1004.3|988.3|1003.5|987.5|1004.3|988.3|1003.1|987.1|5
1643020700000|2022-01-24 10:38:20|1003.4|987.4|1003.1|987.1|1003.47|987.47|1003.1|987.1|9
1643020710000|2022-01-24 10:38:30|1003.12|987.12|1003.5|987.5|1003.5|987.5|1003.12|987.12|3
1643020720000|2022-01-24 10:38:40|1003.4|987.4|1003.5|987.5|1003.5|987.5|1002.6|986.6|8
1643020730000|2022-01-24 10:38:50|1003.4|987.4|1004.55|988.55|1005|989|1003.4|987.4|10
1643020740000|2022-01-24 10:39:00|1004.89|988.89|1004.6|988.6|1005|989|1004.5|988.5|7
1643020750000|2022-01-24 10:39:10|1004.1|988.1|1004.4|988.4|1004.4|988.4|1003.1|987.1|8
1643020760000|2022-01-24 10:39:20|1004.25|988.25|1005.5|989.5|1005.5|989.5|1004.25|988.25|5
1643020770000|2022-01-24 10:39:30|1005|989|1004.92|988.92|1005|989|1004.92|988.92|2
1643020780000|2022-01-24 10:39:40|1004.85|988.85|1005|989|1005|989|1004.23|988.23|9
1643020790000|2022-01-24 10:39:50|1005.3|989.3|1006.7|990.7|1006.7|990.7|1005.3|989.3|11
1643020800000|2022-01-24 10:40:00|1006.5|990.5|1006.5|990.5|1006.5|990.5|1006|990|5
1643020810000|2022-01-24 10:40:10|1006.13|990.13|1006|990|1006.13|990.13|1006|990|4
1643020820000|2022-01-24 10:40:20|1006.45|990.45|1007|991|1007|991|1006.45|990.45|3
1643020830000|2022-01-24 10:40:30|1006.85|990.85|1006.15|990.15|1007|991|1006.15|990.15|6
1643020840000|2022-01-24 10:40:40|1005.7|989.7|1005.5|989.5|1005.9|989.9|1005.5|989.5|7
1643020850000|2022-01-24 10:40:50|1005.41|989.41|1004.36|988.36|1005.41|989.41|1003.9|987.9|10
1643020860000|2022-01-24 10:41:00|1004.44|988.44|1006.5|990.5|1006.76|990.76|1004.44|988.44|13
1643020870000|2022-01-24 10:41:10|1006.13|990.13|1007.5|991.5|1007.5|991.5|1006.13|990.13|8
1643020880000|2022-01-24 10:41:20|1007.29|991.29|1007|991|1007.29|991.29|1007|991|4
1643020890000|2022-01-24 10:41:30|1007.13|991.13|1007.74|991.74|1008.05|992.05|1007.13|991.13|3
1643020900000|2022-01-24 10:41:40|1007.79|991.79|1007|991|1008.35|992.35|1007|991|6
1643020910000|2022-01-24 10:41:50|1006.78|990.78|1006.55|990.55|1006.78|990.78|1006.55|990.55|3
1643020920000|2022-01-24 10:42:00|1006.5|990.5|1006.5|990.5|1006.5|990.5|1006.5|990.5|1
1643020930000|2022-01-24 10:42:10|1006.11|990.11|1006.11|990.11|1006.11|990.11|1006.11|990.11|1
1643020940000|2022-01-24 10:42:20|1005.5|989.5|1005.5|989.5|1005.5|989.5|1005.5|989.5|1
1643020950000|2022-01-24 10:42:30|1005.61|989.61|1007.2|991.2|1007.2|991.2|1005.61|989.61|5
1643020960000|2022-01-24 10:42:40|1007|991|1008.4|992.4|1008.4|992.4|1007|991|4
1643020970000|2022-01-24 10:42:50|1008.5|992.5|1008.5|992.5|1009.4|993.4|1008|992|12
1643020980000|2022-01-24 10:43:00|1008.35|992.35|1009|993|1009.5|993.5|1008.35|992.35|11
1643020990000|2022-01-24 10:43:10|1008.82|992.82|1008.5|992.5|1009.2|993.2|1008.5|992.5|11
1643021000000|2022-01-24 10:43:20|1008.62|992.62|1006.91|990.91|1008.62|992.62|1006.91|990.91|11
1643021010000|2022-01-24 10:43:30|1006.9|990.9|1006.7|990.7|1006.91|990.91|1006.35|990.35|8
1643021020000|2022-01-24 10:43:40|1006.91|990.91|1007.55|991.55|1008.4|992.4|1006.91|990.91|10
1643021030000|2022-01-24 10:43:50|1007.5|991.5|1007.5|991.5|1007.5|991.5|1007.5|991.5|1
1643021040000|2022-01-24 10:44:00|1007.3|991.3|1007|991|1007.3|991.3|1007|991|2
1643021050000|2022-01-24 10:44:10|1006.3|990.3|1006.3|990.3|1006.3|990.3|1006.3|990.3|1
1643021070000|2022-01-24 10:44:30|1006.5|990.5|1006.55|990.55|1007|991|1006.5|990.5|9
1643021080000|2022-01-24 10:44:40|1006.5|990.5|1005.5|989.5|1006.5|990.5|1005.5|989.5|5
1643021090000|2022-01-24 10:44:50|1005.1|989.1|1005.5|989.5|1005.5|989.5|1005.1|989.1|2
1643021100000|2022-01-24 10:45:00|1005.39|989.39|1005.5|989.5|1005.5|989.5|1004.5|988.5|4
1643021110000|2022-01-24 10:45:10|1004.98|988.98|1004.45|988.45|1004.98|988.98|1004.05|988.05|10
1643021120000|2022-01-24 10:45:20|1004.95|988.95|1007.5|991.5|1007.5|991.5|1004.95|988.95|10
1643021130000|2022-01-24 10:45:30|1007.25|991.25|1008.25|992.25|1008.5|992.5|1007|991|11
1643021140000|2022-01-24 10:45:40|1008.5|992.5|1007.7|991.7|1008.5|992.5|1007.7|991.7|4
1643021150000|2022-01-24 10:45:50|1007.81|991.81|1008|992|1008.45|992.45|1007.7|991.7|7
1643021160000|2022-01-24 10:46:00|1007.88|991.88|1008|992|1008|992|1007.87|991.87|4
1643021170000|2022-01-24 10:46:10|1008.4|992.4|1008.3|992.3|1008.54|992.54|1008.3|992.3|6
1643021180000|2022-01-24 10:46:20|1008.5|992.5|1009.3|993.3|1009.3|993.3|1008.5|992.5|7
1643021190000|2022-01-24 10:46:30|1009.35|993.35|1009.88|993.88|1010.2|994.2|1009.35|993.35|6
1643021200000|2022-01-24 10:46:40|1009.3|993.3|1009.5|993.5|1009.85|993.85|1009.3|993.3|5
1643021210000|2022-01-24 10:46:50|1009.75|993.75|1009.5|993.5|1009.75|993.75|1009.42|993.42|7
1643021230000|2022-01-24 10:47:10|1009.68|993.68|1010.2|994.2|1010.28|994.28|1009.68|993.68|5
1643021240000|2022-01-24 10:47:20|1010.4|994.4|1011.5|995.5|1011.5|995.5|1010.4|994.4|9
1643021250000|2022-01-24 10:47:30|1011.78|995.78|1011.5|995.5|1011.78|995.78|1011.13|995.13|5
1643021260000|2022-01-24 10:47:40|1010.75|994.75|1010.5|994.5|1010.75|994.75|1010.5|994.5|3
1643021270000|2022-01-24 10:47:50|1010.29|994.29|1008.6|992.6|1010.29|994.29|1008.6|992.6|7
1643021280000|2022-01-24 10:48:00|1008.5|992.5|1006.5|990.5|1008.5|992.5|1006.5|990.5|10
1643021290000|2022-01-24 10:48:10|1006.55|990.55|1006.5|990.5|1007|991|1006.5|990.5|5
1643021300000|2022-01-24 10:48:20|1006.66|990.66|1006.55|990.55|1007|991|1006.5|990.5|7
1643021310000|2022-01-24 10:48:30|1006.5|990.5|1006.5|990.5|1006.5|990.5|1006.5|990.5|1
1643021320000|2022-01-24 10:48:40|1007.34|991.34|1007|991|1007.34|991.34|1007|991|6
1643021330000|2022-01-24 10:48:50|1007.45|991.45|1007|991|1007.45|991.45|1007|991|2
1643021340000|2022-01-24 10:49:00|1007.2|991.2|1005.6|989.6|1007.2|991.2|1005.6|989.6|5
1643021350000|2022-01-24 10:49:10|1005.83|989.83|1006.33|990.33|1006.33|990.33|1005.83|989.83|2
1643021360000|2022-01-24 10:49:20|1005.99|989.99|1005.54|989.54|1005.99|989.99|1005.39|989.39|5
1643021370000|2022-01-24 10:49:30|1005.83|989.83|1006.13|990.13|1006.13|990.13|1005.83|989.83|4
1643021380000|2022-01-24 10:49:40|1005.83|989.83|1005.5|989.5|1005.83|989.83|1005.5|989.5|2
1643021390000|2022-01-24 10:49:50|1005.35|989.35|1002.56|986.56|1005.35|989.35|1002.3|986.3|15
1643021400000|2022-01-24 10:50:00|1002.81|986.81|1002|986|1003.5|987.5|1002|986|11
1643021410000|2022-01-24 10:50:10|1001.87|985.87|998.55|982.55|1001.87|985.87|997|981|25
1643021420000|2022-01-24 10:50:20|998.13|982.13|998|982|998.5|982.5|997.85|981.85|11
1643021430000|2022-01-24 10:50:30|997.72|981.72|997.5|981.5|997.75|981.75|996.5|980.5|18
1643021440000|2022-01-24 10:50:40|997.13|981.13|997.5|981.5|997.5|981.5|996.93|980.93|10
1643021450000|2022-01-24 10:50:50|997|981|996.01|980.01|997|981|995.63|979.63|13
1643021460000|2022-01-24 10:51:00|996.14|980.14|993.35|977.35|996.14|980.14|993.21|977.21|17
1643021470000|2022-01-24 10:51:10|992.32|976.32|994.75|978.75|994.75|978.75|992|976|13
1643021480000|2022-01-24 10:51:20|994.86|978.86|996|980|996.74|980.74|994.86|978.86|20
1643021490000|2022-01-24 10:51:30|995.38|979.38|997.5|981.5|997.78|981.78|994.9|978.9|18
1643021500000|2022-01-24 10:51:40|998|982|1001.25|985.25|1001.53|985.53|998|982|20
1643021510000|2022-01-24 10:51:50|1000.79|984.79|1002|986|1002.15|986.15|1000.79|984.79|21
1643021520000|2022-01-24 10:52:00|1002.09|986.09|1002|986|1002.25|986.25|1000.45|984.45|15
1643021530000|2022-01-24 10:52:10|1001.84|985.84|1005.17|989.17|1005.53|989.53|1001.84|985.84|20
1643021540000|2022-01-24 10:52:20|1005.03|989.03|1002.55|986.55|1005.03|989.03|1002.3|986.3|14
1643021550000|2022-01-24 10:52:30|1002.8|986.8|1003.35|987.35|1004.5|988.5|1002.8|986.8|9
1643021560000|2022-01-24 10:52:40|1003|987|1002|986|1003.15|987.15|1002|986|9
1643021570000|2022-01-24 10:52:50|1001.5|985.5|1001.1|985.1|1001.5|985.5|1000.7|984.7|5
1643021580000|2022-01-24 10:53:00|1001.4|985.4|998.55|982.55|1001.4|985.4|998.55|982.55|14
1643021590000|2022-01-24 10:53:10|998.89|982.89|999|983|999.19|983.19|998.89|982.89|6
1643021600000|2022-01-24 10:53:20|999.5|983.5|1000.81|984.81|1001.5|985.5|999.5|983.5|12
1643021610000|2022-01-24 10:53:30|1000.8|984.8|1001|985|1001.45|985.45|1000.8|984.8|12
1643021620000|2022-01-24 10:53:40|1000.5|984.5|999.25|983.25|1000.5|984.5|999.25|983.25|6
1643021630000|2022-01-24 10:53:50|999|983|998.5|982.5|999|983|998.09|982.09|6
1643021640000|2022-01-24 10:54:00|998.21|982.21|998.5|982.5|998.59|982.59|998.12|982.12|13
1643021650000|2022-01-24 10:54:10|998.35|982.35|998.25|982.25|998.35|982.35|998.19|982.19|4
1643021660000|2022-01-24 10:54:20|998.15|982.15|997.3|981.3|998.15|982.15|997.19|981.19|10
1643021670000|2022-01-24 10:54:30|997.49|981.49|998.2|982.2|998.2|982.2|997.49|981.49|5
1643021680000|2022-01-24 10:54:40|998.5|982.5|998.5|982.5|998.5|982.5|998.5|982.5|1
1643021690000|2022-01-24 10:54:50|998.15|982.15|997.49|981.49|998.15|982.15|997.49|981.49|3
1643021700000|2022-01-24 10:55:00|997.2|981.2|997.3|981.3|997.3|981.3|996.7|980.7|7
1643021710000|2022-01-24 10:55:10|997.6|981.6|998.5|982.5|998.5|982.5|997.6|981.6|4
1643021720000|2022-01-24 10:55:20|998.35|982.35|999.5|983.5|999.5|983.5|998.35|982.35|8
1643021730000|2022-01-24 10:55:30|999|983|999.5|983.5|999.5|983.5|998.33|982.33|11
1643021740000|2022-01-24 10:55:40|999.75|983.75|998.5|982.5|999.75|983.75|998.5|982.5|5
1643021750000|2022-01-24 10:55:50|998|982|998.35|982.35|998.35|982.35|998|982|2
1643021760000|2022-01-24 10:56:00|998.9|982.9|999.36|983.36|999.36|983.36|998.88|982.88|7
1643021770000|2022-01-24 10:56:10|999.55|983.55|1001|985|1001.2|985.2|999.55|983.55|14
1643021780000|2022-01-24 10:56:20|1001.25|985.25|1001.25|985.25|1001.25|985.25|1001.25|985.25|1
1643021790000|2022-01-24 10:56:30|1001.2|985.2|1000.75|984.75|1001.2|985.2|1000.38|984.38|10
1643021800000|2022-01-24 10:56:40|1001.25|985.25|999.5|983.5|1001.25|985.25|999.5|983.5|12
1643021810000|2022-01-24 10:56:50|999|983|998.5|982.5|999|983|998.5|982.5|2
1643021820000|2022-01-24 10:57:00|998.45|982.45|998|982|998.45|982.45|998|982|6
1643021830000|2022-01-24 10:57:10|997.5|981.5|996|980|997.5|981.5|996|980|6
1643021840000|2022-01-24 10:57:20|995.5|979.5|994.72|978.72|995.5|979.5|994.12|978.12|9
1643021850000|2022-01-24 10:57:30|994.55|978.55|994|978|994.55|978.55|994|978|6
1643021860000|2022-01-24 10:57:40|994.22|978.22|993.88|977.88|994.5|978.5|993.8|977.8|10
1643021870000|2022-01-24 10:57:50|993.5|977.5|993.55|977.55|993.55|977.55|992.7|976.7|8
1643021880000|2022-01-24 10:58:00|993.73|977.73|993.73|977.73|993.73|977.73|992.5|976.5|12
1643021890000|2022-01-24 10:58:10|993.83|977.83|994.58|978.58|995.15|979.15|993.83|977.83|16
1643021900000|2022-01-24 10:58:20|994.7|978.7|994.15|978.15|994.7|978.7|993.5|977.5|11
1643021910000|2022-01-24 10:58:30|994.5|978.5|994.65|978.65|995|979|994.5|978.5|10
1643021920000|2022-01-24 10:58:40|994.36|978.36|991.9|975.9|994.36|978.36|991.9|975.9|7
1643021930000|2022-01-24 10:58:50|991.91|975.91|988.73|972.73|991.91|975.91|988.73|972.73|14
1643021940000|2022-01-24 10:59:00|988.53|972.53|989.4|973.4|989.4|973.4|987.55|971.55|16
1643021950000|2022-01-24 10:59:10|989.5|973.5|988.4|972.4|989.5|973.5|988.25|972.25|15
1643021960000|2022-01-24 10:59:20|988.5|972.5|987.8|971.8|989.4|973.4|987.8|971.8|14
1643021970000|2022-01-24 10:59:30|988|972|987.55|971.55|988|972|987.1|971.1|10
1643021980000|2022-01-24 10:59:40|987.34|971.34|987.62|971.62|987.62|971.62|986.78|970.78|9
1643021990000|2022-01-24 10:59:50|987.44|971.44|987.28|971.28|987.45|971.45|987.28|971.28|8
1643022000000|2022-01-24 11:00:00|987.3|971.3|985.71|969.71|987.3|971.3|985.71|969.71|9
1643022010000|2022-01-24 11:00:10|985.14|969.14|989.1|973.1|989.1|973.1|984.78|968.78|22
1643022020000|2022-01-24 11:00:20|989.5|973.5|991.45|975.45|991.95|975.95|989|973|18
1643022030000|2022-01-24 11:00:30|991|975|989.2|973.2|991|975|989|973|9
1643022040000|2022-01-24 11:00:40|989.4|973.4|990.5|974.5|991|975|989|973|18
1643022050000|2022-01-24 11:00:50|990|974|990.5|974.5|990.5|974.5|990|974|2
1643022060000|2022-01-24 11:01:00|990.13|974.13|991.55|975.55|992.16|976.16|990.13|974.13|13
1643022070000|2022-01-24 11:01:10|991.05|975.05|990.11|974.11|991.05|975.05|989.9|973.9|11
1643022080000|2022-01-24 11:01:20|990.27|974.27|991|975|991.35|975.35|990.2|974.2|7
1643022090000|2022-01-24 11:01:30|990.84|974.84|990.25|974.25|990.84|974.84|990.25|974.25|10
1643022100000|2022-01-24 11:01:40|989.66|973.66|988.5|972.5|989.66|973.66|988.3|972.3|11
1643022110000|2022-01-24 11:01:50|989|973|988.5|972.5|989|973|988|972|10
1643022120000|2022-01-24 11:02:00|988.63|972.63|989|973|989|973|988.5|972.5|11
1643022130000|2022-01-24 11:02:10|988.5|972.5|986.5|970.5|988.92|972.92|986.5|970.5|13
1643022140000|2022-01-24 11:02:20|986|970|986.5|970.5|986.75|970.75|986|970|8
1643022150000|2022-01-24 11:02:30|987.5|971.5|987|971|987.5|971.5|987|971|13
1643022160000|2022-01-24 11:02:40|987.25|971.25|987.5|971.5|987.5|971.5|986.7|970.7|7
1643022170000|2022-01-24 11:02:50|987.62|971.62|986.23|970.23|987.8|971.8|986.23|970.23|9
1643022180000|2022-01-24 11:03:00|986.24|970.24|984.29|968.29|986.4|970.4|984.29|968.29|18
1643022190000|2022-01-24 11:03:10|984.41|968.41|983.52|967.52|985|969|983.52|967.52|14
1643022200000|2022-01-24 11:03:20|983.54|967.54|983|967|984.45|968.45|983|967|15
1643022210000|2022-01-24 11:03:30|983.4|967.4|981.23|965.23|983.4|967.4|981.23|965.23|15
1643022220000|2022-01-24 11:03:40|981.31|965.31|984.66|968.66|984.66|968.66|981.31|965.31|13
1643022230000|2022-01-24 11:03:50|984.62|968.62|984.09|968.09|985|969|983.21|967.21|16
1643022240000|2022-01-24 11:04:00|984.22|968.22|986|970|986.05|970.05|983.6|967.6|14
1643022250000|2022-01-24 11:04:10|986.23|970.23|986.75|970.75|987|971|986|970|16
1643022260000|2022-01-24 11:04:20|987|971|987.21|971.21|988|972|987|971|10
1643022270000|2022-01-24 11:04:30|986.22|970.22|985.92|969.92|986.22|970.22|985.25|969.25|10
1643022280000|2022-01-24 11:04:40|986|970|985|969|986|970|984.65|968.65|12
1643022290000|2022-01-24 11:04:50|985.2|969.2|986|970|986|970|985|969|3
1643022300000|2022-01-24 11:05:00|985.5|969.5|985|969|985.5|969.5|984.85|968.85|15
1643022310000|2022-01-24 11:05:10|985.5|969.5|988|972|988|972|985.5|969.5|10
1643022320000|2022-01-24 11:05:20|988.11|972.11|987.05|971.05|989|973|987.05|971.05|12
1643022330000|2022-01-24 11:05:30|986.88|970.88|987.22|971.22|987.45|971.45|986.6|970.6|7
1643022340000|2022-01-24 11:05:40|987.17|971.17|985|969|987.17|971.17|985|969|15
1643022350000|2022-01-24 11:05:50|984.5|968.5|983.17|967.17|984.5|968.5|983.17|967.17|13
1643022360000|2022-01-24 11:06:00|982.72|966.72|984.03|968.03|984.03|968.03|982.55|966.55|14
1643022370000|2022-01-24 11:06:10|984.13|968.13|984|968|984.5|968.5|984|968|6
1643022380000|2022-01-24 11:06:20|983.91|967.91|983.85|967.85|984|968|983.12|967.12|10
1643022390000|2022-01-24 11:06:30|983.74|967.74|983|967|983.77|967.77|982.5|966.5|11
1643022400000|2022-01-24 11:06:40|983.5|967.5|984|968|984.6|968.6|983.5|967.5|11
1643022410000|2022-01-24 11:06:50|984.32|968.32|987.92|971.92|987.92|971.92|984.32|968.32|19
1643022420000|2022-01-24 11:07:00|988.4|972.4|989.5|973.5|989.5|973.5|987.89|971.89|18
1643022430000|2022-01-24 11:07:10|989.75|973.75|991.9|975.9|992|976|989.75|973.75|18
1643022440000|2022-01-24 11:07:20|991.92|975.92|991.31|975.31|992.29|976.29|991.06|975.06|15
1643022450000|2022-01-24 11:07:30|991|975|991|975|991|975|989.7|973.7|12
1643022460000|2022-01-24 11:07:40|990.7|974.7|992|976|992.45|976.45|990.7|974.7|7
1643022470000|2022-01-24 11:07:50|992.15|976.15|992|976|992.5|976.5|992|976|10
1643022480000|2022-01-24 11:08:00|991.6|975.6|993.04|977.04|993.18|977.18|991.6|975.6|12
1643022490000|2022-01-24 11:08:10|993.05|977.05|993.93|977.93|993.93|977.93|993.05|977.05|8
1643022500000|2022-01-24 11:08:20|994.18|978.18|996.5|980.5|996.6|980.6|994.18|978.18|11
1643022510000|2022-01-24 11:08:30|996.05|980.05|996.4|980.4|997|981|996.05|980.05|5
1643022520000|2022-01-24 11:08:40|996.5|980.5|998.35|982.35|998.35|982.35|996.5|980.5|8
1643022530000|2022-01-24 11:08:50|998.85|982.85|1001.31|985.31|1001.31|985.31|998.85|982.85|10
1643022540000|2022-01-24 11:09:00|1001.65|985.65|1001|985|1001.65|985.65|1000.4|984.4|19
1643022550000|2022-01-24 11:09:10|1000.88|984.88|999|983|1000.88|984.88|999|983|13
1643022560000|2022-01-24 11:09:20|998.75|982.75|999|983|999.1|983.1|998.5|982.5|9
1643022570000|2022-01-24 11:09:30|999.4|983.4|998|982|999.4|983.4|998|982|9
1643022580000|2022-01-24 11:09:40|997.7|981.7|998.39|982.39|998.39|982.39|997.7|981.7|3
1643022590000|2022-01-24 11:09:50|998.5|982.5|998.39|982.39|998.5|982.5|998.14|982.14|5
1643022600000|2022-01-24 11:10:00|998.5|982.5|997.89|981.89|998.5|982.5|997.5|981.5|8
1643022610000|2022-01-24 11:10:10|998.03|982.03|998.39|982.39|998.45|982.45|997.89|981.89|9
1643022620000|2022-01-24 11:10:20|998.53|982.53|1000.9|984.9|1000.92|984.92|998.39|982.39|11
1643022630000|2022-01-24 11:10:30|1000.5|984.5|1002.45|986.45|1002.7|986.7|1000.5|984.5|9
1643022640000|2022-01-24 11:10:40|1002|986|1001.4|985.4|1002.15|986.15|1001.4|985.4|7
1643022650000|2022-01-24 11:10:50|1000.72|984.72|1007.75|991.75|1007.75|991.75|1000.72|984.72|20
1643022660000|2022-01-24 11:11:00|1008|992|1009.71|993.71|1009.71|993.71|1008|992|16
1643022670000|2022-01-24 11:11:10|1009.74|993.74|1013.11|997.11|1013.5|997.5|1009.74|993.74|21
1643022680000|2022-01-24 11:11:20|1013.48|997.48|1011.75|995.75|1014.72|998.72|1011.75|995.75|20
1643022690000|2022-01-24 11:11:30|1011.25|995.25|1008.75|992.75|1011.25|995.25|1008.2|992.2|16
1643022700000|2022-01-24 11:11:40|1008.3|992.3|1009.4|993.4|1009.4|993.4|1008.3|992.3|9
1643022710000|2022-01-24 11:11:50|1009.5|993.5|1010.08|994.08|1010.83|994.83|1009.5|993.5|12
1643022720000|2022-01-24 11:12:00|1010.15|994.15|1010.5|994.5|1010.5|994.5|1010.08|994.08|3
1643022730000|2022-01-24 11:12:10|1010.16|994.16|1008.5|992.5|1010.16|994.16|1008.5|992.5|8
1643022740000|2022-01-24 11:12:20|1009|993|1009.82|993.82|1009.85|993.85|1008.35|992.35|10
1643022750000|2022-01-24 11:12:30|1010.14|994.14|1008.9|992.9|1010.22|994.22|1008.9|992.9|6
1643022760000|2022-01-24 11:12:40|1009|993|1009.5|993.5|1009.5|993.5|1008.5|992.5|9
1643022770000|2022-01-24 11:12:50|1009.82|993.82|1009.82|993.82|1010.16|994.16|1009.82|993.82|3
1643022780000|2022-01-24 11:13:00|1010.03|994.03|1011|995|1011.2|995.2|1009.55|993.55|12
1643022790000|2022-01-24 11:13:10|1011.06|995.06|1013|997|1013|997|1010.85|994.85|19
1643022800000|2022-01-24 11:13:20|1012.5|996.5|1014|998|1014|998|1012.5|996.5|11
1643022810000|2022-01-24 11:13:30|1014.32|998.32|1016.1|1000.1|1017.13|1001.13|1014.32|998.32|15
1643022820000|2022-01-24 11:13:40|1016|1000|1015.31|999.31|1016.4|1000.4|1015.11|999.11|14
1643022830000|2022-01-24 11:13:50|1014.91|998.91|1019.34|1003.34|1019.34|1003.34|1014.91|998.91|18
1643022840000|2022-01-24 11:14:00|1019.21|1003.21|1016.2|1000.2|1019.21|1003.21|1016.2|1000.2|20
1643022850000|2022-01-24 11:14:10|1016.07|1000.07|1017.91|1001.91|1018.4|1002.4|1015.31|999.31|17
1643022860000|2022-01-24 11:14:20|1017.5|1001.5|1017|1001|1018|1002|1016.7|1000.7|18
1643022870000|2022-01-24 11:14:30|1017.5|1001.5|1018|1002|1018.45|1002.45|1017.5|1001.5|10
1643022880000|2022-01-24 11:14:40|1018.24|1002.24|1017|1001|1018.5|1002.5|1017|1001|10
1643022890000|2022-01-24 11:14:50|1016.8|1000.8|1015.09|999.09|1016.8|1000.8|1014.65|998.65|10
1643022900000|2022-01-24 11:15:00|1015.3|999.3|1017|1001|1017.63|1001.63|1015.3|999.3|23
1643022910000|2022-01-24 11:15:10|1017.45|1001.45|1017|1001|1018.18|1002.18|1017|1001|14
1643022920000|2022-01-24 11:15:20|1016.5|1000.5|1016.92|1000.92|1016.92|1000.92|1015.85|999.85|16
1643022930000|2022-01-24 11:15:30|1016.5|1000.5|1015|999|1016.5|1000.5|1014|998|19
1643022940000|2022-01-24 11:15:40|1014.79|998.79|1015.5|999.5|1015.5|999.5|1014.5|998.5|11
1643022950000|2022-01-24 11:15:50|1016|1000|1016.5|1000.5|1016.5|1000.5|1016|1000|2
1643022960000|2022-01-24 11:16:00|1016.1|1000.1|1016|1000|1016.1|1000.1|1015.5|999.5|4
1643022970000|2022-01-24 11:16:10|1016.35|1000.35|1016.1|1000.1|1016.35|1000.35|1015.7|999.7|5
1643022980000|2022-01-24 11:16:20|1016.5|1000.5|1019|1003|1019.03|1003.03|1016.5|1000.5|8
1643022990000|2022-01-24 11:16:30|1019.39|1003.39|1019.8|1003.8|1020.6|1004.6|1019.39|1003.39|16
1643023000000|2022-01-24 11:16:40|1019.75|1003.75|1020.4|1004.4|1020.5|1004.5|1019.75|1003.75|11
1643023010000|2022-01-24 11:16:50|1020.5|1004.5|1022.77|1006.77|1022.77|1006.77|1020.5|1004.5|13
1643023020000|2022-01-24 11:17:00|1022.94|1006.94|1020|1004|1023.3|1007.3|1020|1004|10
1643023030000|2022-01-24 11:17:10|1019.5|1003.5|1018.34|1002.34|1019.5|1003.5|1018.34|1002.34|9
1643023040000|2022-01-24 11:17:20|1017.99|1001.99|1016|1000|1017.99|1001.99|1015.85|999.85|8
1643023050000|2022-01-24 11:17:30|1015.79|999.79|1013.5|997.5|1015.79|999.79|1013.5|997.5|7
1643023060000|2022-01-24 11:17:40|1014|998|1016|1000|1016|1000|1014|998|11
1643023070000|2022-01-24 11:17:50|1015.91|999.91|1014.5|998.5|1016|1000|1014.5|998.5|13
1643023080000|2022-01-24 11:18:00|1014|998|1015|999|1015|999|1014|998|6
1643023090000|2022-01-24 11:18:10|1014.65|998.65|1014|998|1014.65|998.65|1014|998|3
1643023100000|2022-01-24 11:18:20|1013.5|997.5|1013.2|997.2|1014|998|1013.2|997.2|7
1643023110000|2022-01-24 11:18:30|1013.25|997.25|1012.5|996.5|1013.25|997.25|1012.5|996.5|10
1643023120000|2022-01-24 11:18:40|1012|996|1011.5|995.5|1012|996|1011|995|18
1643023130000|2022-01-24 11:18:50|1011.55|995.55|1011|995|1011.55|995.55|1011|995|3
1643023140000|2022-01-24 11:19:00|1010.7|994.7|1012.4|996.4|1012.77|996.77|1010.7|994.7|8
1643023150000|2022-01-24 11:19:10|1012|996|1011.1|995.1|1012.11|996.11|1010|994|13
1643023160000|2022-01-24 11:19:20|1011|995|1010|994|1011|995|1010|994|10
1643023170000|2022-01-24 11:19:30|1009.65|993.65|1009.3|993.3|1009.65|993.65|1009.13|993.13|7
1643023180000|2022-01-24 11:19:40|1009.71|993.71|1010|994|1010.4|994.4|1009.4|993.4|11
1643023190000|2022-01-24 11:19:50|1010.4|994.4|1010.35|994.35|1010.4|994.4|1010|994|3
1643023200000|2022-01-24 11:20:00|1010|994|1009.3|993.3|1010|994|1009.3|993.3|2
1643023210000|2022-01-24 11:20:10|1009.46|993.46|1010.5|994.5|1010.5|994.5|1009.3|993.3|6
1643023220000|2022-01-24 11:20:20|1011|995|1010|994|1011.2|995.2|1010|994|13
1643023230000|2022-01-24 11:20:30|1010.09|994.09|1009.5|993.5|1010.09|994.09|1009.5|993.5|3
1643023250000|2022-01-24 11:20:50|1009.34|993.34|1010|994|1010|994|1009.3|993.3|7
1643023260000|2022-01-24 11:21:00|1009.5|993.5|1010|994|1010.35|994.35|1009.5|993.5|6
1643023270000|2022-01-24 11:21:10|1010.15|994.15|1008.75|992.75|1010.71|994.71|1008.75|992.75|11
1643023280000|2022-01-24 11:21:20|1008.9|992.9|1008.8|992.8|1008.95|992.95|1008.8|992.8|5
1643023300000|2022-01-24 11:21:40|1008.98|992.98|1008.6|992.6|1008.98|992.98|1008.6|992.6|3
1643023310000|2022-01-24 11:21:50|1008.8|992.8|1008.5|992.5|1008.8|992.8|1008.45|992.45|5
1643023320000|2022-01-24 11:22:00|1008.3|992.3|1007.8|991.8|1008.3|992.3|1007.8|991.8|2
1643023330000|2022-01-24 11:22:10|1007.53|991.53|1007.5|991.5|1007.74|991.74|1006.75|990.75|12
1643023340000|2022-01-24 11:22:20|1007.13|991.13|1007.9|991.9|1007.9|991.9|1006.86|990.86|9
1643023350000|2022-01-24 11:22:30|1007.91|991.91|1009.36|993.36|1009.36|993.36|1007.91|991.91|11
1643023360000|2022-01-24 11:22:40|1009.47|993.47|1009.62|993.62|1009.66|993.66|1009.17|993.17|11
1643023370000|2022-01-24 11:22:50|1009.95|993.95|1011.85|995.85|1011.85|995.85|1009.62|993.62|10
1643023380000|2022-01-24 11:23:00|1012.45|996.45|1013|997|1013.4|997.4|1012.45|996.45|6
1643023390000|2022-01-24 11:23:10|1012.5|996.5|1013|997|1013.4|997.4|1012.5|996.5|5
1643023400000|2022-01-24 11:23:20|1012.55|996.55|1011.91|995.91|1012.55|996.55|1011.91|995.91|6
1643023410000|2022-01-24 11:23:30|1011.9|995.9|1010.91|994.91|1012|996|1010.91|994.91|11
1643023420000|2022-01-24 11:23:40|1010.9|994.9|1008.5|992.5|1010.9|994.9|1008.5|992.5|8
1643023440000|2022-01-24 11:24:00|1008.13|992.13|1008|992|1008.65|992.65|1008|992|9
1643023450000|2022-01-24 11:24:10|1007.5|991.5|1007.5|991.5|1007.8|991.8|1006.9|990.9|8
1643023460000|2022-01-24 11:24:20|1007.75|991.75|1007.5|991.5|1008.3|992.3|1007.5|991.5|5
1643023470000|2022-01-24 11:24:30|1007.7|991.7|1008.3|992.3|1008.3|992.3|1007.5|991.5|3
1643023480000|2022-01-24 11:24:40|1008|992|1009|993|1009.02|993.02|1008|992|4
1643023490000|2022-01-24 11:24:50|1009.11|993.11|1010|994|1010.21|994.21|1009|993|10
1643023500000|2022-01-24 11:25:00|1010.28|994.28|1010|994|1010.45|994.45|1010|994|4
1643023510000|2022-01-24 11:25:10|1010.13|994.13|1011|995|1011|995|1010|994|4
1643023520000|2022-01-24 11:25:20|1011.5|995.5|1011.5|995.5|1011.89|995.89|1011.1|995.1|9
1643023530000|2022-01-24 11:25:30|1011.4|995.4|1010.49|994.49|1011.4|995.4|1010.42|994.42|9
1643023540000|2022-01-24 11:25:40|1010.44|994.44|1009.5|993.5|1010.44|994.44|1009.42|993.42|6
1643023550000|2022-01-24 11:25:50|1009.18|993.18|1009.71|993.71|1009.71|993.71|1009.08|993.08|7
1643023560000|2022-01-24 11:26:00|1009.38|993.38|1008.68|992.68|1009.5|993.5|1008.68|992.68|5
1643023570000|2022-01-24 11:26:10|1008.91|992.91|1008.5|992.5|1008.96|992.96|1008.5|992.5|8
1643023580000|2022-01-24 11:26:20|1008|992|1006|990|1008|992|1006|990|7
1643023590000|2022-01-24 11:26:30|1005.55|989.55|1006|990|1006.3|990.3|1005.55|989.55|8
1643023600000|2022-01-24 11:26:40|1006.77|990.77|1006.92|990.92|1006.92|990.92|1006.71|990.71|6
1643023610000|2022-01-24 11:26:50|1006.91|990.91|1006.5|990.5|1006.91|990.91|1006.45|990.45|6
1643023620000|2022-01-24 11:27:00|1006.63|990.63|1006.5|990.5|1006.68|990.68|1006.5|990.5|6
1643023630000|2022-01-24 11:27:10|1006.6|990.6|1007.5|991.5|1007.5|991.5|1006.6|990.6|8
1643023640000|2022-01-24 11:27:20|1007.9|991.9|1008|992|1008.09|992.09|1007.6|991.6|7
1643023660000|2022-01-24 11:27:40|1007.78|991.78|1008.5|992.5|1008.6|992.6|1007.65|991.65|11
1643023670000|2022-01-24 11:27:50|1008.22|992.22|1009.46|993.46|1009.56|993.56|1008.1|992.1|17
1643023680000|2022-01-24 11:28:00|1009.45|993.45|1009.72|993.72|1009.9|993.9|1009.45|993.45|5
1643023690000|2022-01-24 11:28:10|1009.9|993.9|1010.73|994.73|1011.5|995.5|1009.9|993.9|15
1643023700000|2022-01-24 11:28:20|1010.66|994.66|1011.5|995.5|1011.62|995.62|1010.66|994.66|7
1643023710000|2022-01-24 11:28:30|1011.41|995.41|1010.75|994.75|1011.41|995.41|1010.75|994.75|4
1643023720000|2022-01-24 11:28:40|1010.7|994.7|1009.5|993.5|1010.7|994.7|1009.5|993.5|5
1643023730000|2022-01-24 11:28:50|1009.13|993.13|1008.19|992.19|1009.13|993.13|1008.19|992.19|8
1643023740000|2022-01-24 11:29:00|1007.94|991.94|1007|991|1008|992|1007|991|10
1643023750000|2022-01-24 11:29:10|1007.25|991.25|1007.23|991.23|1007.25|991.25|1006.5|990.5|14
1643023760000|2022-01-24 11:29:20|1007.41|991.41|1007.88|991.88|1008|992|1007.4|991.4|8
1643023770000|2022-01-24 11:29:30|1008.03|992.03|1007.9|991.9|1008.03|992.03|1007.75|991.75|5
1643023780000|2022-01-24 11:29:40|1007.89|991.89|1007.88|991.88|1007.89|991.89|1007.5|991.5|7
1643023790000|2022-01-24 11:29:50|1008.28|992.28|1008.55|992.55|1009|993|1008.28|992.28|7
1643023800000|2022-01-24 11:30:00|1008.27|992.27|1009.5|993.5|1009.5|993.5|1008|992|12
1643023810000|2022-01-24 11:30:10|1009.97|993.97|1010.43|994.43|1010.49|994.49|1009.97|993.97|6
1643023820000|2022-01-24 11:30:20|1010.46|994.46|1010.45|994.45|1010.47|994.47|1010.43|994.43|4
1643023830000|2022-01-24 11:30:30|1009.5|993.5|1009.29|993.29|1009.5|993.5|1009.29|993.29|6
1643023840000|2022-01-24 11:30:40|1009.3|993.3|1007.5|991.5|1009.3|993.3|1007.5|991.5|8
1643023850000|2022-01-24 11:30:50|1007.68|991.68|1007.59|991.59|1007.86|991.86|1007.5|991.5|4
1643023860000|2022-01-24 11:31:00|1007.5|991.5|1006.77|990.77|1007.66|991.66|1006.19|990.19|10
1643023870000|2022-01-24 11:31:10|1006.76|990.76|1007|991|1007|991|1006.5|990.5|6
1643023880000|2022-01-24 11:31:20|1007.5|991.5|1006.7|990.7|1007.5|991.5|1006.7|990.7|6
1643023890000|2022-01-24 11:31:30|1006.64|990.64|1008|992|1008|992|1006.64|990.64|7
1643023900000|2022-01-24 11:31:40|1008.07|992.07|1009.5|993.5|1009.5|993.5|1008.07|992.07|14
1643023910000|2022-01-24 11:31:50|1009.63|993.63|1011.24|995.24|1011.45|995.45|1009.63|993.63|15
1643023920000|2022-01-24 11:32:00|1011.46|995.46|1013.3|997.3|1013.3|997.3|1011.46|995.46|6
1643023930000|2022-01-24 11:32:10|1012.88|996.88|1012.5|996.5|1012.88|996.88|1012.5|996.5|4
1643023940000|2022-01-24 11:32:20|1012.58|996.58|1013.09|997.09|1013.09|997.09|1012.58|996.58|6
1643023950000|2022-01-24 11:32:30|1013|997|1012.1|996.1|1013|997|1012|996|5
1643023960000|2022-01-24 11:32:40|1011.78|995.78|1011.65|995.65|1011.78|995.78|1011.65|995.65|2
1643023970000|2022-01-24 11:32:50|1011.5|995.5|1010.5|994.5|1011.5|995.5|1010.5|994.5|4
1643023980000|2022-01-24 11:33:00|1010.79|994.79|1010.38|994.38|1010.92|994.92|1010|994|10
1643023990000|2022-01-24 11:33:10|1010.5|994.5|1009.5|993.5|1010.5|994.5|1009.5|993.5|6
1643024010000|2022-01-24 11:33:30|1009|993|1009|993|1009|993|1009|993|1
1643024020000|2022-01-24 11:33:40|1008.5|992.5|1008.5|992.5|1008.5|992.5|1008.5|992.5|1
1643024030000|2022-01-24 11:33:50|1008.77|992.77|1008.6|992.6|1008.77|992.77|1008.6|992.6|3
1643024040000|2022-01-24 11:34:00|1008.5|992.5|1008.34|992.34|1008.5|992.5|1008.34|992.34|2
1643024050000|2022-01-24 11:34:10|1008.5|992.5|1005.8|989.8|1008.5|992.5|1005.8|989.8|9
1643024060000|2022-01-24 11:34:20|1005.5|989.5|1005|989|1006|990|1005|989|10
1643024070000|2022-01-24 11:34:30|1004.91|988.91|1003.08|987.08|1004.91|988.91|1003|987|11
1643024080000|2022-01-24 11:34:40|1003|987|1002.3|986.3|1003.6|987.6|1002.3|986.3|10
1643024090000|2022-01-24 11:34:50|1002.17|986.17|1001.95|985.95|1002.45|986.45|1001.95|985.95|7
1643024100000|2022-01-24 11:35:00|1002.09|986.09|1001.8|985.8|1002.09|986.09|1001.8|985.8|5
1643024110000|2022-01-24 11:35:10|1001.5|985.5|1001.4|985.4|1001.5|985.5|1000.75|984.75|7
1643024120000|2022-01-24 11:35:20|1001.32|985.32|1002.1|986.1|1002.5|986.5|1001|985|17
1643024130000|2022-01-24 11:35:30|1002.09|986.09|1002|986|1002.19|986.19|1001.5|985.5|7
1643024140000|2022-01-24 11:35:40|1002.5|986.5|1002.6|986.6|1002.68|986.68|1002.5|986.5|3
1643024150000|2022-01-24 11:35:50|1002.55|986.55|1002|986|1002.55|986.55|1002|986|3
1643024160000|2022-01-24 11:36:00|1001.5|985.5|1002.4|986.4|1002.4|986.4|1001.5|985.5|3
1643024170000|2022-01-24 11:36:10|1002.5|986.5|1002.36|986.36|1002.5|986.5|1002.22|986.22|8
1643024180000|2022-01-24 11:36:20|1002.64|986.64|1003|987|1003.28|987.28|1002.5|986.5|9
1643024190000|2022-01-24 11:36:30|1003.12|987.12|1003.65|987.65|1003.93|987.93|1003.1|987.1|5
1643024200000|2022-01-24 11:36:40|1003.5|987.5|1006.1|990.1|1006.5|990.5|1003.5|987.5|13
1643024210000|2022-01-24 11:36:50|1006|990|1004.9|988.9|1006|990|1004.9|988.9|4
1643024220000|2022-01-24 11:37:00|1004.6|988.6|1004.35|988.35|1004.6|988.6|1004.35|988.35|2
1643024230000|2022-01-24 11:37:10|1003.75|987.75|1003.5|987.5|1003.8|987.8|1003.5|987.5|3
1643024240000|2022-01-24 11:37:20|1003.63|987.63|1004.56|988.56|1004.56|988.56|1003.5|987.5|6
1643024250000|2022-01-24 11:37:30|1005.02|989.02|1006.3|990.3|1006.3|990.3|1005.02|989.02|10
1643024260000|2022-01-24 11:37:40|1006.5|990.5|1006|990|1006.65|990.65|1006|990|4
1643024270000|2022-01-24 11:37:50|1005.5|989.5|1004.5|988.5|1005.52|989.52|1004.5|988.5|5
1643024280000|2022-01-24 11:38:00|1004.56|988.56|1006.25|990.25|1006.25|990.25|1004.56|988.56|12
1643024290000|2022-01-24 11:38:10|1006.5|990.5|1007|991|1007.4|991.4|1006.5|990.5|9
1643024300000|2022-01-24 11:38:20|1006.4|990.4|1007.5|991.5|1007.5|991.5|1006.4|990.4|10
1643024310000|2022-01-24 11:38:30|1007.78|991.78|1007.9|991.9|1007.9|991.9|1007.5|991.5|4
1643024320000|2022-01-24 11:38:40|1008.05|992.05|1007.49|991.49|1008.05|992.05|1007.31|991.31|10
1643024330000|2022-01-24 11:38:50|1007.48|991.48|1006.98|990.98|1007.48|991.48|1006.98|990.98|3
1643024340000|2022-01-24 11:39:00|1007|991|1007|991|1007.19|991.19|1007|991|3
1643024350000|2022-01-24 11:39:10|1006.6|990.6|1006.6|990.6|1006.76|990.76|1006.6|990.6|3
1643024360000|2022-01-24 11:39:20|1007.13|991.13|1006.75|990.75|1007.13|991.13|1006.75|990.75|2
1643024370000|2022-01-24 11:39:30|1007.11|991.11|1007.47|991.47|1007.48|991.48|1006.85|990.85|7
1643024400000|2022-01-24 11:40:00|1007.48|991.48|1007.7|991.7|1007.7|991.7|1007.46|991.46|6
1643024410000|2022-01-24 11:40:10|1007.55|991.55|1007.5|991.5|1007.73|991.73|1007.5|991.5|4
1643024420000|2022-01-24 11:40:20|1007.35|991.35|1007.35|991.35|1007.35|991.35|1007.35|991.35|1
1643024430000|2022-01-24 11:40:30|1007.33|991.33|1007.32|991.32|1007.33|991.33|1007.32|991.32|2
1643024440000|2022-01-24 11:40:40|1007.22|991.22|1005|989|1007.22|991.22|1005|989|12
1643024450000|2022-01-24 11:40:50|1004.5|988.5|1003.99|987.99|1004.5|988.5|1003.5|987.5|6
1643024460000|2022-01-24 11:41:00|1004.49|988.49|1005.5|989.5|1005.5|989.5|1004.49|988.49|10
1643024470000|2022-01-24 11:41:10|1005.51|989.51|1007.5|991.5|1007.5|991.5|1005.5|989.5|12
1643024480000|2022-01-24 11:41:20|1007.46|991.46|1007.98|991.98|1008.13|992.13|1007.42|991.42|12
1643024490000|2022-01-24 11:41:30|1008.45|992.45|1008.68|992.68|1008.88|992.88|1008.45|992.45|10
1643024500000|2022-01-24 11:41:40|1008.88|992.88|1011.6|995.6|1011.61|995.61|1008.68|992.68|16
1643024510000|2022-01-24 11:41:50|1011.5|995.5|1012.5|996.5|1012.67|996.67|1011.4|995.4|9
1643024520000|2022-01-24 11:42:00|1012|996|1010.45|994.45|1012|996|1010|994|12
1643024530000|2022-01-24 11:42:10|1010|994|1008.5|992.5|1010|994|1008.5|992.5|4
1643024540000|2022-01-24 11:42:20|1007.94|991.94|1007.3|991.3|1008.24|992.24|1007.3|991.3|5
1643024550000|2022-01-24 11:42:30|1007.18|991.18|1007.5|991.5|1007.63|991.63|1006.5|990.5|8
1643024560000|2022-01-24 11:42:40|1007.6|991.6|1008.45|992.45|1008.45|992.45|1007.6|991.6|8
1643024570000|2022-01-24 11:42:50|1008.3|992.3|1007.5|991.5|1008.3|992.3|1007.5|991.5|2
1643024580000|2022-01-24 11:43:00|1007|991|1006.5|990.5|1007|991|1006.5|990.5|2
1643024590000|2022-01-24 11:43:10|1006.47|990.47|1005.5|989.5|1006.47|990.47|1005.5|989.5|5
1643024600000|2022-01-24 11:43:20|1005.77|989.77|1004.86|988.86|1005.77|989.77|1004.86|988.86|5
1643024610000|2022-01-24 11:43:30|1004.85|988.85|1004.5|988.5|1004.88|988.88|1004.5|988.5|4
1643024620000|2022-01-24 11:43:40|1004.45|988.45|1004.5|988.5|1004.5|988.5|1003.5|987.5|10
1643024630000|2022-01-24 11:43:50|1005.04|989.04|1004.18|988.18|1005.04|989.04|1004.18|988.18|7
1643024640000|2022-01-24 11:44:00|1003.63|987.63|1005.4|989.4|1005.4|989.4|1003.5|987.5|11
1643024650000|2022-01-24 11:44:10|1005.51|989.51|1005.34|989.34|1006.02|990.02|1005.34|989.34|9
1643024660000|2022-01-24 11:44:20|1005.05|989.05|1005.17|989.17|1005.4|989.4|1003.65|987.65|14
1643024670000|2022-01-24 11:44:30|1005.5|989.5|1007.65|991.65|1007.65|991.65|1005.29|989.29|20
1643024680000|2022-01-24 11:44:40|1007.63|991.63|1007|991|1007.65|991.65|1007|991|7
1643024690000|2022-01-24 11:44:50|1006.72|990.72|1006.5|990.5|1007|991|1006.5|990.5|5
1643024700000|2022-01-24 11:45:00|1007.01|991.01|1007.85|991.85|1008.25|992.25|1007|991|12
1643024710000|2022-01-24 11:45:10|1008.1|992.1|1008.5|992.5|1008.5|992.5|1007.98|991.98|11
1643024720000|2022-01-24 11:45:20|1008.75|992.75|1008.32|992.32|1008.81|992.81|1008.13|992.13|12
1643024730000|2022-01-24 11:45:30|1008.45|992.45|1008.5|992.5|1008.5|992.5|1008.32|992.32|4
1643024740000|2022-01-24 11:45:40|1008.63|992.63|1008.5|992.5|1008.63|992.63|1008.45|992.45|5
1643024750000|2022-01-24 11:45:50|1008.7|992.7|1008.8|992.8|1009.1|993.1|1008.5|992.5|8
1643024760000|2022-01-24 11:46:00|1008.5|992.5|1008.13|992.13|1008.77|992.77|1008.13|992.13|5
1643024770000|2022-01-24 11:46:10|1008.1|992.1|1007.88|991.88|1008.13|992.13|1007.88|991.88|4
1643024780000|2022-01-24 11:46:20|1008.16|992.16|1008.5|992.5|1008.5|992.5|1007.88|991.88|8
1643024790000|2022-01-24 11:46:30|1008.45|992.45|1008.6|992.6|1008.96|992.96|1008.45|992.45|7
1643024800000|2022-01-24 11:46:40|1009.26|993.26|1009.7|993.7|1009.7|993.7|1009.15|993.15|11
1643024810000|2022-01-24 11:46:50|1009.5|993.5|1010.5|994.5|1011.02|995.02|1009.15|993.15|16
1643024820000|2022-01-24 11:47:00|1010.56|994.56|1011.21|995.21|1011.21|995.21|1010.5|994.5|12
1643024830000|2022-01-24 11:47:10|1011.53|995.53|1011.5|995.5|1011.53|995.53|1011.03|995.03|8
1643024840000|2022-01-24 11:47:20|1011.53|995.53|1011.51|995.51|1011.53|995.53|1011.06|995.06|6
1643024850000|2022-01-24 11:47:30|1011.06|995.06|1010.5|994.5|1011.06|995.06|1010.5|994.5|5
1643024860000|2022-01-24 11:47:40|1010.64|994.64|1011.54|995.54|1011.56|995.56|1010.5|994.5|9
1643024870000|2022-01-24 11:47:50|1011.5|995.5|1011.5|995.5|1011.53|995.53|1011.5|995.5|3
1643024880000|2022-01-24 11:48:00|1011.53|995.53|1011.26|995.26|1011.56|995.56|1011.11|995.11|9
1643024890000|2022-01-24 11:48:10|1011.04|995.04|1010|994|1011.2|995.2|1009.65|993.65|8
1643024900000|2022-01-24 11:48:20|1009.65|993.65|1009.5|993.5|1009.65|993.65|1009.5|993.5|2
1643024910000|2022-01-24 11:48:30|1009|993|1008.99|992.99|1009|993|1008.3|992.3|8
1643024920000|2022-01-24 11:48:40|1009|993|1009.5|993.5|1009.73|993.73|1009|993|7
1643024930000|2022-01-24 11:48:50|1009.73|993.73|1009.5|993.5|1009.94|993.94|1009.5|993.5|9
1643024940000|2022-01-24 11:49:00|1009.4|993.4|1008|992|1009.4|993.4|1008|992|5
1643024950000|2022-01-24 11:49:10|1007.61|991.61|1006.72|990.72|1007.61|991.61|1006.72|990.72|5
1643024960000|2022-01-24 11:49:20|1006.71|990.71|1006.15|990.15|1007|991|1006.15|990.15|6
1643024970000|2022-01-24 11:49:30|1006.5|990.5|1007.4|991.4|1007.4|991.4|1006.5|990.5|5
1643024980000|2022-01-24 11:49:40|1007.5|991.5|1007.5|991.5|1007.5|991.5|1007.5|991.5|1
1643024990000|2022-01-24 11:49:50|1007.88|991.88|1007.83|991.83|1008.35|992.35|1007.83|991.83|6
1643025000000|2022-01-24 11:50:00|1007.84|991.84|1009.45|993.45|1009.45|993.45|1007.83|991.83|10
1643025010000|2022-01-24 11:50:10|1009.09|993.09|1008|992|1009.09|993.09|1008|992|10
1643025020000|2022-01-24 11:50:20|1007.5|991.5|1007.5|991.5|1007.5|991.5|1007.5|991.5|1
1643025030000|2022-01-24 11:50:30|1007.35|991.35|1007.1|991.1|1007.35|991.35|1007.1|991.1|2
1643025040000|2022-01-24 11:50:40|1006.5|990.5|1007.5|991.5|1007.5|991.5|1006.5|990.5|10
1643025050000|2022-01-24 11:50:50|1007.35|991.35|1007.5|991.5|1007.68|991.68|1007.35|991.35|4
1643025060000|2022-01-24 11:51:00|1007.42|991.42|1007.37|991.37|1007.42|991.42|1007.37|991.37|3
1643025070000|2022-01-24 11:51:10|1007.35|991.35|1006.8|990.8|1007.35|991.35|1006.8|990.8|2
1643025080000|2022-01-24 11:51:20|1006.5|990.5|1006|990|1006.5|990.5|1006|990|2
1643025090000|2022-01-24 11:51:30|1005.66|989.66|1004.11|988.11|1005.66|989.66|1004|988|9
1643025100000|2022-01-24 11:51:40|1004.5|988.5|1004.5|988.5|1004.88|988.88|1004.5|988.5|4
1643025120000|2022-01-24 11:52:00|1004.55|988.55|1005|989|1005.45|989.45|1004.5|988.5|9
1643025130000|2022-01-24 11:52:10|1005.5|989.5|1004.7|988.7|1005.5|989.5|1004.7|988.7|5
1643025140000|2022-01-24 11:52:20|1004.5|988.5|1004.5|988.5|1004.5|988.5|1004.5|988.5|1
1643025150000|2022-01-24 11:52:30|1003.55|987.55|1003.5|987.5|1003.57|987.57|1003.46|987.46|5
1643025160000|2022-01-24 11:52:40|1003.24|987.24|1003.67|987.67|1004.2|988.2|1003.24|987.24|7
1643025170000|2022-01-24 11:52:50|1003.57|987.57|1003.57|987.57|1003.57|987.57|1003.57|987.57|1
1643025180000|2022-01-24 11:53:00|1003.62|987.62|1002|986|1003.62|987.62|1002|986|7
1643025190000|2022-01-24 11:53:10|1001.89|985.89|1001|985|1001.89|985.89|1001|985|9
1643025200000|2022-01-24 11:53:20|1001.13|985.13|1002.43|986.43|1002.5|986.5|1001|985|8
1643025210000|2022-01-24 11:53:30|1002.94|986.94|1003.35|987.35|1003.35|987.35|1002.94|986.94|3
1643025220000|2022-01-24 11:53:40|1003.5|987.5|1002.5|986.5|1003.5|987.5|1002.5|986.5|8
1643025230000|2022-01-24 11:53:50|1002.35|986.35|1002.18|986.18|1002.35|986.35|1001.6|985.6|5
1643025240000|2022-01-24 11:54:00|1002|986|1002|986|1002|986|1002|986|1
1643025250000|2022-01-24 11:54:10|1001.5|985.5|1001.16|985.16|1001.5|985.5|1001.16|985.16|5
1643025260000|2022-01-24 11:54:20|1000.91|984.91|1000.5|984.5|1000.91|984.91|1000.5|984.5|2
1643025270000|2022-01-24 11:54:30|1000.35|984.35|1001|985|1001|985|1000.21|984.21|8
1643025280000|2022-01-24 11:54:40|1001.2|985.2|1000.88|984.88|1001.2|985.2|1000.88|984.88|2
1643025290000|2022-01-24 11:54:50|1001.02|985.02|1001|985|1001.02|985.02|1001|985|2
1643025300000|2022-01-24 11:55:00|1000.35|984.35|1001|985|1001|985|1000.17|984.17|4
1643025310000|2022-01-24 11:55:10|1001.15|985.15|1001|985|1001.45|985.45|1000.88|984.88|6
1643025320000|2022-01-24 11:55:20|1001.5|985.5|1002.2|986.2|1002.2|986.2|1001.5|985.5|2
1643025330000|2022-01-24 11:55:30|1002|986|1000.5|984.5|1002|986|1000.5|984.5|8
1643025340000|2022-01-24 11:55:40|1000|984|1000|984|1000|984|1000|984|1
1643025350000|2022-01-24 11:55:50|1000.09|984.09|999.3|983.3|1000.09|984.09|999.3|983.3|6
1643025360000|2022-01-24 11:56:00|998.8|982.8|999|983|999.1|983.1|998.7|982.7|9
1643025370000|2022-01-24 11:56:10|999.3|983.3|998.7|982.7|999.3|983.3|998.65|982.65|3
1643025380000|2022-01-24 11:56:20|998.6|982.6|997.89|981.89|998.6|982.6|997.7|981.7|7
1643025390000|2022-01-24 11:56:30|997.5|981.5|996.55|980.55|997.5|981.5|996.55|980.55|7
1643025400000|2022-01-24 11:56:40|997|981|997.3|981.3|997.3|981.3|997|981|2
1643025410000|2022-01-24 11:56:50|997.4|981.4|996.5|980.5|997.4|981.4|996.5|980.5|5
1643025420000|2022-01-24 11:57:00|996|980|995|979|996|980|995|979|3
1643025430000|2022-01-24 11:57:10|994.3|978.3|995|979|995|979|994.3|978.3|9
1643025440000|2022-01-24 11:57:20|995.5|979.5|996.35|980.35|996.35|980.35|995.5|979.5|4
1643025450000|2022-01-24 11:57:30|996.5|980.5|996.45|980.45|996.5|980.5|996|980|3
1643025460000|2022-01-24 11:57:40|996.6|980.6|996.5|980.5|996.6|980.6|996.5|980.5|2
1643025470000|2022-01-24 11:57:50|996.3|980.3|996|980|996.3|980.3|996|980|3
1643025480000|2022-01-24 11:58:00|995.8|979.8|996.5|980.5|996.6|980.6|995.3|979.3|10
1643025490000|2022-01-24 11:58:10|996.95|980.95|997.5|981.5|997.62|981.62|996.95|980.95|8
1643025500000|2022-01-24 11:58:20|998.5|982.5|998.13|982.13|998.5|982.5|998.13|982.13|2
1643025510000|2022-01-24 11:58:30|998|982|997.55|981.55|998|982|997.5|981.5|4
1643025520000|2022-01-24 11:58:40|997.5|981.5|998.3|982.3|998.3|982.3|997.5|981.5|3
1643025530000|2022-01-24 11:58:50|998.5|982.5|998.34|982.34|998.5|982.5|998.34|982.34|2
1643025540000|2022-01-24 11:59:00|997.6|981.6|997.79|981.79|997.79|981.79|997.2|981.2|8
1643025550000|2022-01-24 11:59:10|997.9|981.9|997.96|981.96|997.96|981.96|997.79|981.79|3
1643025560000|2022-01-24 11:59:20|997.67|981.67|997.38|981.38|997.67|981.67|997.38|981.38|3
1643025570000|2022-01-24 11:59:30|997.5|981.5|997.5|981.5|997.5|981.5|997.5|981.5|1
1643025580000|2022-01-24 11:59:40|997.6|981.6|998.59|982.59|998.59|982.59|997.6|981.6|7
1643025590000|2022-01-24 11:59:50|998.5|982.5|998.5|982.5|998.5|982.5|998.5|982.5|1
1643025600000|2022-01-24 12:00:00|998.35|982.35|998.48|982.48|999.11|983.11|998.35|982.35|9
1643025610000|2022-01-24 12:00:10|998.3|982.3|997.76|981.76|998.3|982.3|997.76|981.76|2
1643025620000|2022-01-24 12:00:20|997.63|981.63|997.5|981.5|997.63|981.63|997.1|981.1|4
1643025640000|2022-01-24 12:00:40|997.39|981.39|996.45|980.45|997.5|981.5|996.45|980.45|4
1643025650000|2022-01-24 12:00:50|996|980|994.6|978.6|996.25|980.25|994.6|978.6|9
1643025660000|2022-01-24 12:01:00|995|979|993.29|977.29|995|979|993.29|977.29|6
1643025670000|2022-01-24 12:01:10|993|977|992.5|976.5|993|977|992.45|976.45|3
1643025680000|2022-01-24 12:01:20|992.84|976.84|992|976|992.84|976.84|991.79|975.79|6
1643025690000|2022-01-24 12:01:30|992.4|976.4|993.4|977.4|993.45|977.45|992.4|976.4|8
1643025700000|2022-01-24 12:01:40|993.3|977.3|993.53|977.53|993.53|977.53|993.3|977.3|3
1643025710000|2022-01-24 12:01:50|993.03|977.03|993.03|977.03|993.28|977.28|993.03|977.03|4
1643025720000|2022-01-24 12:02:00|992.5|976.5|992.65|976.65|992.65|976.65|992.5|976.5|2
1643025730000|2022-01-24 12:02:10|992.5|976.5|993.5|977.5|993.5|977.5|992.5|976.5|6
1643025740000|2022-01-24 12:02:20|993.72|977.72|996|980|996|980|993.5|977.5|10
1643025750000|2022-01-24 12:02:30|996.5|980.5|996.5|980.5|997.3|981.3|996|980|16
1643025760000|2022-01-24 12:02:40|996.4|980.4|998.4|982.4|998.4|982.4|996.4|980.4|13
1643025770000|2022-01-24 12:02:50|998.5|982.5|998|982|998.89|982.89|998|982|10
1643025780000|2022-01-24 12:03:00|997.4|981.4|997.45|981.45|997.45|981.45|997.4|981.4|2
1643025790000|2022-01-24 12:03:10|997.25|981.25|997.63|981.63|997.63|981.63|997.25|981.25|3
1643025800000|2022-01-24 12:03:20|998.17|982.17|999.5|983.5|999.5|983.5|998.17|982.17|7
1643025810000|2022-01-24 12:03:30|1000|984|1000.5|984.5|1000.67|984.67|1000|984|4
1643025820000|2022-01-24 12:03:40|1000.44|984.44|999.87|983.87|1000.44|984.44|999.87|983.87|10
1643025830000|2022-01-24 12:03:50|999.5|983.5|999.5|983.5|999.5|983.5|999.5|983.5|1
1643025840000|2022-01-24 12:04:00|999.6|983.6|999.8|983.8|1000.37|984.37|999.6|983.6|4
1643025850000|2022-01-24 12:04:10|999.55|983.55|997.6|981.6|999.55|983.55|997.6|981.6|10
1643025860000|2022-01-24 12:04:20|997.49|981.49|996.4|980.4|997.49|981.49|996.4|980.4|4
1643025870000|2022-01-24 12:04:30|996.5|980.5|996.95|980.95|996.95|980.95|996.3|980.3|6
1643025880000|2022-01-24 12:04:40|997.04|981.04|999|983|999|983|997.04|981.04|11
1643025900000|2022-01-24 12:05:00|999.35|983.35|999.44|983.44|999.57|983.57|999.35|983.35|5
1643025910000|2022-01-24 12:05:10|999.14|983.14|998.5|982.5|999.14|983.14|998.5|982.5|8
1643025920000|2022-01-24 12:05:20|998.64|982.64|999.5|983.5|999.65|983.65|998.64|982.64|12
1643025930000|2022-01-24 12:05:30|999.8|983.8|1000.46|984.46|1000.5|984.5|999.8|983.8|7
1643025940000|2022-01-24 12:05:40|1000.54|984.54|1001.25|985.25|1001.44|985.44|1000.54|984.54|9
1643025950000|2022-01-24 12:05:50|1001|985|1001.58|985.58|1001.58|985.58|1001|985|7
1643025960000|2022-01-24 12:06:00|1001.93|985.93|1002.5|986.5|1002.5|986.5|1001.93|985.93|4
1643025970000|2022-01-24 12:06:10|1003|987|1003.95|987.95|1003.95|987.95|1003|987|6
1643025980000|2022-01-24 12:06:20|1004.43|988.43|1003.6|987.6|1004.43|988.43|1003.6|987.6|8
1643025990000|2022-01-24 12:06:30|1003.85|987.85|1003.95|987.95|1003.95|987.95|1003.85|987.85|2
1643026000000|2022-01-24 12:06:40|1004.33|988.33|1006.5|990.5|1006.5|990.5|1004.29|988.29|15
1643026010000|2022-01-24 12:06:50|1006.4|990.4|1006.4|990.4|1006.4|990.4|1006.4|990.4|1
1643026020000|2022-01-24 12:07:00|1006.3|990.3|1005.58|989.58|1006.3|990.3|1005.5|989.5|8
1643026030000|2022-01-24 12:07:10|1005.5|989.5|1006.08|990.08|1006.08|990.08|1005.5|989.5|4
1643026040000|2022-01-24 12:07:20|1006.35|990.35|1006.4|990.4|1006.4|990.4|1006.08|990.08|3
1643026050000|2022-01-24 12:07:30|1006.08|990.08|1005.54|989.54|1006.08|990.08|1005.54|989.54|3
1643026060000|2022-01-24 12:07:40|1005.58|989.58|1005.5|989.5|1005.58|989.58|1005.5|989.5|8
1643026080000|2022-01-24 12:08:00|1005.34|989.34|1004.33|988.33|1005.42|989.42|1004.33|988.33|5
1643026090000|2022-01-24 12:08:10|1004.52|988.52|1004.33|988.33|1004.52|988.52|1004.33|988.33|2
1643026100000|2022-01-24 12:08:20|1004.4|988.4|1004.33|988.33|1004.4|988.4|1004.33|988.33|2
1643026110000|2022-01-24 12:08:30|1003.98|987.98|1004.5|988.5|1004.5|988.5|1003.83|987.83|6
1643026120000|2022-01-24 12:08:40|1004.3|988.3|1003|987|1004.3|988.3|1002.5|986.5|9
1643026130000|2022-01-24 12:08:50|1002.82|986.82|1002.34|986.34|1002.82|986.82|1002.34|986.34|6
1643026140000|2022-01-24 12:09:00|1001.65|985.65|1001.3|985.3|1001.65|985.65|1001|985|7
1643026150000|2022-01-24 12:09:10|1001.4|985.4|1001.53|985.53|1001.54|985.54|1001.4|985.4|6
1643026160000|2022-01-24 12:09:20|1002.01|986.01|1003.3|987.3|1003.3|987.3|1002.01|986.01|12
1643026170000|2022-01-24 12:09:30|1003.4|987.4|1003.4|987.4|1003.4|987.4|1003.4|987.4|1
1643026180000|2022-01-24 12:09:40|1003.5|987.5|1003.5|987.5|1003.5|987.5|1003.5|987.5|1
1643026200000|2022-01-24 12:10:00|1003.55|987.55|1004.61|988.61|1004.61|988.61|1003.55|987.55|6
1643026210000|2022-01-24 12:10:10|1004.69|988.69|1005.6|989.6|1005.6|989.6|1004.69|988.69|8
1643026220000|2022-01-24 12:10:20|1006.07|990.07|1006.5|990.5|1006.5|990.5|1006.07|990.07|7
1643026230000|2022-01-24 12:10:30|1006.69|990.69|1007.04|991.04|1007.04|991.04|1006.5|990.5|5
1643026240000|2022-01-24 12:10:40|1007.44|991.44|1007.7|991.7|1008.1|992.1|1007.38|991.38|6
1643026250000|2022-01-24 12:10:50|1008|992|1007.66|991.66|1008|992|1007.63|991.63|7
1643026260000|2022-01-24 12:11:00|1007.5|991.5|1007.5|991.5|1007.55|991.55|1007.5|991.5|4
1643026270000|2022-01-24 12:11:10|1007.38|991.38|1007.38|991.38|1007.38|991.38|1007.38|991.38|1
1643026280000|2022-01-24 12:11:20|1007.25|991.25|1007.28|991.28|1007.38|991.38|1007.08|991.08|4
1643026290000|2022-01-24 12:11:30|1006.88|990.88|1007|991|1007|991|1006.88|990.88|2
1643026310000|2022-01-24 12:11:50|1006.5|990.5|1006.88|990.88|1006.88|990.88|1006.5|990.5|2
1643026320000|2022-01-24 12:12:00|1007|991|1007|991|1007|991|1007|991|1
1643026330000|2022-01-24 12:12:10|1007.25|991.25|1006.5|990.5|1007.25|991.25|1006.5|990.5|3
1643026370000|2022-01-24 12:12:50|1006.25|990.25|1005.75|989.75|1006.25|990.25|1005.75|989.75|2
1643026380000|2022-01-24 12:13:00|1005.5|989.5|1005.24|989.24|1005.5|989.5|1005.24|989.24|3
1643026390000|2022-01-24 12:13:10|1005|989|1003.65|987.65|1005|989|1003.65|987.65|4
1643026400000|2022-01-24 12:13:20|1004|988|1003.5|987.5|1004.1|988.1|1003.5|987.5|4
1643026420000|2022-01-24 12:13:40|1003.15|987.15|1002.65|986.65|1003.15|987.15|1002.65|986.65|2
1643026430000|2022-01-24 12:13:50|1002.5|986.5|1002.5|986.5|1002.5|986.5|1002.5|986.5|1
1643026440000|2022-01-24 12:14:00|1002|986|1002.1|986.1|1002.1|986.1|1002|986|2
1643026450000|2022-01-24 12:14:10|1002.5|986.5|1002.45|986.45|1002.5|986.5|1002.45|986.45|2
1643026460000|2022-01-24 12:14:20|1002.5|986.5|1002.5|986.5|1002.5|986.5|1002.5|986.5|1
1643026490000|2022-01-24 12:14:50|1002|986|1001.5|985.5|1002|986|1001.5|985.5|2
1643026500000|2022-01-24 12:15:00|1001.15|985.15|1000.5|984.5|1001.15|985.15|1000.5|984.5|5
1643026510000|2022-01-24 12:15:10|1000.82|984.82|1000.82|984.82|1000.82|984.82|1000.82|984.82|1
1643026520000|2022-01-24 12:15:20|1000.64|984.64|1000.82|984.82|1000.82|984.82|1000.5|984.5|4
1643026530000|2022-01-24 12:15:30|1000.6|984.6|1000.6|984.6|1000.6|984.6|1000.6|984.6|1
1643026540000|2022-01-24 12:15:40|1000.57|984.57|999.5|983.5|1000.6|984.6|999.5|983.5|7
1643026550000|2022-01-24 12:15:50|998.91|982.91|999.06|983.06|999.06|983.06|998.5|982.5|10
1643026560000|2022-01-24 12:16:00|998.92|982.92|998.5|982.5|999|983|998.5|982.5|3
1643026570000|2022-01-24 12:16:10|998.35|982.35|998.35|982.35|998.35|982.35|998.35|982.35|1
1643026580000|2022-01-24 12:16:20|998|982|997.92|981.92|998.06|982.06|997.82|981.82|5
1643026590000|2022-01-24 12:16:30|997.79|981.79|996.6|980.6|997.87|981.87|996.6|980.6|7
1643026600000|2022-01-24 12:16:40|997|981|996.5|980.5|997|981|996.5|980.5|4
1643026610000|2022-01-24 12:16:50|996.65|980.65|996.35|980.35|996.75|980.75|996.19|980.19|6
1643026620000|2022-01-24 12:17:00|996.5|980.5|996.35|980.35|996.5|980.5|996.35|980.35|3
1643026630000|2022-01-24 12:17:10|996.3|980.3|995.99|979.99|996.3|980.3|995.99|979.99|3
1643026640000|2022-01-24 12:17:20|995.69|979.69|995.5|979.5|995.72|979.72|995.21|979.21|5
1643026660000|2022-01-24 12:17:40|995.4|979.4|994.98|978.98|995.4|979.4|994.98|978.98|2
1643026670000|2022-01-24 12:17:50|994.9|978.9|994.5|978.5|994.9|978.9|994.5|978.5|2
1643026680000|2022-01-24 12:18:00|994.58|978.58|994.58|978.58|994.58|978.58|994.56|978.56|3
1643026690000|2022-01-24 12:18:10|994.56|978.56|997.53|981.53|998|982|994.56|978.56|10
1643026700000|2022-01-24 12:18:20|998.03|982.03|997.5|981.5|998.03|982.03|997.5|981.5|2
1643026730000|2022-01-24 12:18:50|997|981|996.25|980.25|997|981|996.25|980.25|4
1643026740000|2022-01-24 12:19:00|996|980|995.55|979.55|996|980|995.55|979.55|6
1643026750000|2022-01-24 12:19:10|995.5|979.5|994.71|978.71|995.5|979.5|994.71|978.71|2
1643026760000|2022-01-24 12:19:20|994.6|978.6|995|979|995|979|994.6|978.6|2
1643026770000|2022-01-24 12:19:30|994.61|978.61|993|977|994.61|978.61|992.75|976.75|12
1643026780000|2022-01-24 12:19:40|993.35|977.35|992.79|976.79|993.51|977.51|992.79|976.79|7
1643026790000|2022-01-24 12:19:50|993.13|977.13|992.79|976.79|993.24|977.24|992.7|976.7|10
1643026800000|2022-01-24 12:20:00|992.78|976.78|992.77|976.77|992.78|976.78|992.77|976.77|2
1643026810000|2022-01-24 12:20:10|992.75|976.75|991.29|975.29|992.75|976.75|991|975|12
1643026820000|2022-01-24 12:20:20|991|975|990.2|974.2|991|975|990.2|974.2|4
1643026830000|2022-01-24 12:20:30|990|974|990.31|974.31|990.31|974.31|989.5|973.5|5
1643026840000|2022-01-24 12:20:40|990.2|974.2|989.5|973.5|990.5|974.5|989.5|973.5|7
1643026850000|2022-01-24 12:20:50|989.43|973.43|989.5|973.5|990.1|974.1|989.43|973.43|8
1643026860000|2022-01-24 12:21:00|989.9|973.9|989.5|973.5|990.15|974.15|989.5|973.5|10
1643026880000|2022-01-24 12:21:20|990.02|974.02|990.84|974.84|990.84|974.84|990.02|974.02|2
1643026890000|2022-01-24 12:21:30|991.25|975.25|989.55|973.55|991.25|975.25|989.55|973.55|13
1643026900000|2022-01-24 12:21:40|989.6|973.6|989.35|973.35|989.6|973.6|989.15|973.15|4
1643026910000|2022-01-24 12:21:50|989.2|973.2|989.5|973.5|989.5|973.5|989.2|973.2|4
1643026920000|2022-01-24 12:22:00|989.55|973.55|990.5|974.5|990.5|974.5|989.55|973.55|3
1643026930000|2022-01-24 12:22:10|990.46|974.46|989.35|973.35|990.5|974.5|989.35|973.35|9
1643026940000|2022-01-24 12:22:20|989.41|973.41|990.06|974.06|990.06|974.06|989.1|973.1|10
1643026950000|2022-01-24 12:22:30|990.3|974.3|993|977|993|977|990.3|974.3|13
1643026960000|2022-01-24 12:22:40|993.48|977.48|992.3|976.3|993.48|977.48|992.3|976.3|7
1643026970000|2022-01-24 12:22:50|992.5|976.5|992.5|976.5|992.5|976.5|992.5|976.5|1
1643026980000|2022-01-24 12:23:00|993.48|977.48|994.6|978.6|994.6|978.6|993.48|977.48|5
1643026990000|2022-01-24 12:23:10|995|979|995.66|979.66|996.35|980.35|995|979|17
1643027000000|2022-01-24 12:23:20|995.78|979.78|994.5|978.5|995.78|979.78|994.5|978.5|5
1643027010000|2022-01-24 12:23:30|994.53|978.53|993.45|977.45|994.53|978.53|993.45|977.45|4
1643027020000|2022-01-24 12:23:40|993.1|977.1|992|976|993.1|977.1|991.65|975.65|7
1643027030000|2022-01-24 12:23:50|991.73|975.73|991.5|975.5|992|976|991.5|975.5|6
1643027040000|2022-01-24 12:24:00|991.45|975.45|990.5|974.5|991.45|975.45|990.5|974.5|8
1643027050000|2022-01-24 12:24:10|990|974|989.74|973.74|990|974|989.5|973.5|6
1643027060000|2022-01-24 12:24:20|989.45|973.45|991.85|975.85|991.85|975.85|989.45|973.45|16
1643027070000|2022-01-24 12:24:30|992|976|993.5|977.5|993.5|977.5|992|976|9
1643027080000|2022-01-24 12:24:40|993.29|977.29|994.5|978.5|994.5|978.5|993.29|977.29|7
1643027090000|2022-01-24 12:24:50|995|979|995.87|979.87|995.87|979.87|994.75|978.75|7
1643027100000|2022-01-24 12:25:00|995.89|979.89|995.34|979.34|995.89|979.89|995.2|979.2|4
1643027110000|2022-01-24 12:25:10|995.45|979.45|995.5|979.5|995.82|979.82|995.45|979.45|12
1643027120000|2022-01-24 12:25:20|995|979|994|978|995|979|993.65|977.65|9
1643027130000|2022-01-24 12:25:30|993.9|977.9|993.13|977.13|994|978|993|977|7
1643027140000|2022-01-24 12:25:40|993.5|977.5|992.81|976.81|993.5|977.5|992.81|976.81|3
1643027150000|2022-01-24 12:25:50|992.76|976.76|992.76|976.76|992.76|976.76|992.76|976.76|1
1643027160000|2022-01-24 12:26:00|992.5|976.5|993.26|977.26|993.26|977.26|992.5|976.5|6
1643027170000|2022-01-24 12:26:10|993.18|977.18|992.76|976.76|993.26|977.26|992.76|976.76|11
1643027180000|2022-01-24 12:26:20|993.26|977.26|992.76|976.76|993.26|977.26|992.76|976.76|4
1643027190000|2022-01-24 12:26:30|993.26|977.26|993.08|977.08|993.26|977.26|992.81|976.81|4
1643027200000|2022-01-24 12:26:40|992.55|976.55|992.55|976.55|992.55|976.55|992.55|976.55|1
1643027210000|2022-01-24 12:26:50|992.8|976.8|992.5|976.5|993.1|977.1|992.5|976.5|9
1643027220000|2022-01-24 12:27:00|992.63|976.63|992.6|976.6|993.26|977.26|992.6|976.6|4
1643027230000|2022-01-24 12:27:10|992.5|976.5|991.35|975.35|992.5|976.5|991.35|975.35|6
1643027240000|2022-01-24 12:27:20|990.61|974.61|990.66|974.66|991|975|990.35|974.35|10
1643027250000|2022-01-24 12:27:30|991.11|975.11|990.5|974.5|991.11|975.11|990.19|974.19|8
1643027260000|2022-01-24 12:27:40|990.35|974.35|989.5|973.5|990.5|974.5|989.5|973.5|8
1643027270000|2022-01-24 12:27:50|989.88|973.88|990|974|990|974|989.88|973.88|6
1643027280000|2022-01-24 12:28:00|990.35|974.35|991.45|975.45|991.95|975.95|990.35|974.35|11
1643027290000|2022-01-24 12:28:10|991.65|975.65|992|976|992|976|991.65|975.65|4
1643027300000|2022-01-24 12:28:20|991.65|975.65|992|976|992|976|991.65|975.65|2
1643027310000|2022-01-24 12:28:30|992.38|976.38|995|979|995|979|992.38|976.38|11
1643027320000|2022-01-24 12:28:40|994.69|978.69|995.78|979.78|995.78|979.78|994.5|978.5|9
1643027330000|2022-01-24 12:28:50|995.64|979.64|995.55|979.55|995.64|979.64|995.5|979.5|3
1643027340000|2022-01-24 12:29:00|995.4|979.4|995.16|979.16|995.4|979.4|994.96|978.96|4
1643027350000|2022-01-24 12:29:10|995.08|979.08|994.66|978.66|995.08|979.08|994.5|978.5|7
1643027360000|2022-01-24 12:29:20|994.56|978.56|994.66|978.66|994.66|978.66|994.56|978.56|2
1643027370000|2022-01-24 12:29:30|994.91|978.91|995.29|979.29|995.29|979.29|994.91|978.91|6
1643027380000|2022-01-24 12:29:40|995.6|979.6|996.5|980.5|996.5|980.5|995.6|979.6|4
1643027390000|2022-01-24 12:29:50|996.61|980.61|996.5|980.5|996.61|980.61|996.5|980.5|2
1643027400000|2022-01-24 12:30:00|996.38|980.38|996.03|980.03|996.38|980.38|996|980|6
1643027410000|2022-01-24 12:30:10|995.87|979.87|994.76|978.76|995.87|979.87|994.76|978.76|4
1643027420000|2022-01-24 12:30:20|994.55|978.55|994.5|978.5|994.55|978.55|994.35|978.35|7
1643027430000|2022-01-24 12:30:30|994|978|994|978|994|978|994|978|1
1643027440000|2022-01-24 12:30:40|994.5|978.5|994.5|978.5|994.5|978.5|994.5|978.5|1
1643027460000|2022-01-24 12:31:00|994.34|978.34|993|977|994.34|978.34|993|977|5
1643027470000|2022-01-24 12:31:10|992.36|976.36|992.4|976.4|992.4|976.4|991.6|975.6|7
1643027480000|2022-01-24 12:31:20|992.5|976.5|995.78|979.78|995.78|979.78|992.5|976.5|14
1643027490000|2022-01-24 12:31:30|996.3|980.3|996.3|980.3|996.3|980.3|996.3|980.3|1
1643027500000|2022-01-24 12:31:40|996.28|980.28|998.98|982.98|998.98|982.98|996.28|980.28|10
1643027510000|2022-01-24 12:31:50|999.13|983.13|1000|984|1000|984|999.13|983.13|5
1643027520000|2022-01-24 12:32:00|1000.5|984.5|999.5|983.5|1001.2|985.2|999.5|983.5|9
1643027530000|2022-01-24 12:32:10|999.88|983.88|1000.35|984.35|1000.35|984.35|999.5|983.5|14
1643027540000|2022-01-24 12:32:20|1000.5|984.5|1000.5|984.5|1000.5|984.5|999.96|983.96|5
1643027550000|2022-01-24 12:32:30|1000.12|984.12|998.5|982.5|1000.12|984.12|998.5|982.5|7
1643027560000|2022-01-24 12:32:40|998.37|982.37|998.5|982.5|999.26|983.26|998.37|982.37|16
1643027570000|2022-01-24 12:32:50|998.52|982.52|997.5|981.5|998.61|982.61|997.39|981.39|6
1643027580000|2022-01-24 12:33:00|997.46|981.46|996|980|997.46|981.46|995.87|979.87|12
1643027590000|2022-01-24 12:33:10|995.5|979.5|995.13|979.13|995.5|979.5|995|979|4
1643027600000|2022-01-24 12:33:20|995.1|979.1|995.1|979.1|995.1|979.1|994.2|978.2|9
1643027610000|2022-01-24 12:33:30|995.4|979.4|995.45|979.45|995.45|979.45|995.4|979.4|2
1643027620000|2022-01-24 12:33:40|995.5|979.5|995.5|979.5|995.5|979.5|995.5|979.5|1
1643027630000|2022-01-24 12:33:50|995.22|979.22|993.5|977.5|995.22|979.22|993.14|977.14|12
1643027640000|2022-01-24 12:34:00|993.2|977.2|994.08|978.08|994.46|978.46|993.2|977.2|4
1643027650000|2022-01-24 12:34:10|993.96|977.96|992.55|976.55|993.96|977.96|992.55|976.55|6
1643027660000|2022-01-24 12:34:20|992.45|976.45|991|975|992.5|976.5|991|975|11
1643027670000|2022-01-24 12:34:30|990.5|974.5|991.5|975.5|991.5|975.5|990.5|974.5|3
1643027680000|2022-01-24 12:34:40|991.15|975.15|991.18|975.18|991.18|975.18|990.65|974.65|6
1643027690000|2022-01-24 12:34:50|991.28|975.28|991.71|975.71|991.71|975.71|991.21|975.21|5
1643027700000|2022-01-24 12:35:00|992.5|976.5|992|976|992.5|976.5|992|976|4
1643027710000|2022-01-24 12:35:10|992.5|976.5|992|976|992.5|976.5|991.55|975.55|8
1643027720000|2022-01-24 12:35:20|992.45|976.45|992|976|992.45|976.45|992|976|3
1643027730000|2022-01-24 12:35:30|991.5|975.5|991.88|975.88|992|976|991.5|975.5|13
1643027740000|2022-01-24 12:35:40|991.97|975.97|992.38|976.38|992.38|976.38|991.97|975.97|2
1643027750000|2022-01-24 12:35:50|992.2|976.2|992.38|976.38|992.38|976.38|992.2|976.2|2
1643027760000|2022-01-24 12:36:00|992.02|976.02|991.45|975.45|992.02|976.02|991.33|975.33|8
1643027770000|2022-01-24 12:36:10|991.09|975.09|990.55|974.55|991.28|975.28|990.55|974.55|9
1643027780000|2022-01-24 12:36:20|991|975|991.5|975.5|991.5|975.5|991|975|4
1643027790000|2022-01-24 12:36:30|991.55|975.55|991.9|975.9|991.9|975.9|991.43|975.43|5
1643027800000|2022-01-24 12:36:40|992.09|976.09|994.17|978.17|994.2|978.2|992.09|976.09|8
1643027810000|2022-01-24 12:36:50|994.12|978.12|993|977|994.12|978.12|992.36|976.36|11
1643027820000|2022-01-24 12:37:00|992.72|976.72|993.75|977.75|993.83|977.83|992.6|976.6|7
1643027830000|2022-01-24 12:37:10|993.85|977.85|993.65|977.65|994|978|993.65|977.65|5
1643027840000|2022-01-24 12:37:20|993.5|977.5|992.5|976.5|993.5|977.5|992.5|976.5|6
1643027850000|2022-01-24 12:37:30|992.88|976.88|992.12|976.12|992.88|976.88|992.12|976.12|9
1643027860000|2022-01-24 12:37:40|992.13|976.13|992.12|976.12|992.25|976.25|991.62|975.62|11
1643027870000|2022-01-24 12:37:50|992.45|976.45|992.45|976.45|992.45|976.45|992.45|976.45|1
1643027880000|2022-01-24 12:38:00|992.12|976.12|993.3|977.3|993.3|977.3|992.12|976.12|4
1643027890000|2022-01-24 12:38:10|993.55|977.55|994.3|978.3|994.3|978.3|993.55|977.55|3
1643027900000|2022-01-24 12:38:20|994.4|978.4|993.95|977.95|994.4|978.4|993.76|977.76|5
1643027910000|2022-01-24 12:38:30|993.77|977.77|993.65|977.65|994.35|978.35|993.65|977.65|8
1643027920000|2022-01-24 12:38:40|993.5|977.5|993.5|977.5|993.5|977.5|993.5|977.5|1
1643027930000|2022-01-24 12:38:50|993.35|977.35|993.65|977.65|994|978|993.14|977.14|13
1643027940000|2022-01-24 12:39:00|993.5|977.5|993.36|977.36|993.63|977.63|993.36|977.36|6
1643027950000|2022-01-24 12:39:10|993.5|977.5|993.59|977.59|993.59|977.59|993.44|977.44|7
1643027960000|2022-01-24 12:39:20|993.65|977.65|993.95|977.95|993.95|977.95|993.52|977.52|6
1643027970000|2022-01-24 12:39:30|994.24|978.24|994.38|978.38|995.4|979.4|994.24|978.24|12
1643027980000|2022-01-24 12:39:40|994.5|978.5|993.5|977.5|994.5|978.5|993.5|977.5|3
1643027990000|2022-01-24 12:39:50|993.79|977.79|993.4|977.4|993.79|977.79|993.34|977.34|9
1643028000000|2022-01-24 12:40:00|993.24|977.24|992.5|976.5|993.5|977.5|992.29|976.29|6
1643028010000|2022-01-24 12:40:10|992.17|976.17|990.6|974.6|992.17|976.17|990.6|974.6|11
1643028020000|2022-01-24 12:40:20|990.4|974.4|987.51|971.51|990.4|974.4|987.21|971.21|14
1643028030000|2022-01-24 12:40:30|987|971|989.5|973.5|989.5|973.5|984.9|968.9|21
1643028040000|2022-01-24 12:40:40|989|973|988|972|989.4|973.4|987.5|971.5|9
1643028050000|2022-01-24 12:40:50|988.19|972.19|989.12|973.12|989.12|973.12|988.19|972.19|6
1643028060000|2022-01-24 12:41:00|989.32|973.32|988.88|972.88|989.43|973.43|988.5|972.5|10
1643028070000|2022-01-24 12:41:10|988.5|972.5|988|972|988.5|972.5|988|972|6
1643028080000|2022-01-24 12:41:20|988.1|972.1|987|971|988.1|972.1|986.65|970.65|11
1643028090000|2022-01-24 12:41:30|986.5|970.5|986.5|970.5|986.5|970.5|986|970|5
1643028100000|2022-01-24 12:41:40|986.4|970.4|986.5|970.5|986.5|970.5|986.13|970.13|5
1643028110000|2022-01-24 12:41:50|986.74|970.74|988|972|988|972|986.5|970.5|5
1643028120000|2022-01-24 12:42:00|987.6|971.6|986.5|970.5|988|972|986.35|970.35|14
1643028130000|2022-01-24 12:42:10|986.35|970.35|986|970|986.5|970.5|985.7|969.7|7
1643028140000|2022-01-24 12:42:20|985.92|969.92|984|968|985.92|969.92|984|968|13
1643028150000|2022-01-24 12:42:30|984.5|968.5|986|970|986|970|984.5|968.5|8
1643028160000|2022-01-24 12:42:40|985.5|969.5|984|968|985.5|969.5|984|968|5
1643028170000|2022-01-24 12:42:50|983.5|967.5|982.8|966.8|983.5|967.5|982.8|966.8|8
1643028180000|2022-01-24 12:43:00|982.5|966.5|981.4|965.4|982.5|966.5|981|965|13
1643028190000|2022-01-24 12:43:10|981|965|979.39|963.39|981|965|979.21|963.21|13
1643028200000|2022-01-24 12:43:20|979.5|963.5|980.5|964.5|980.82|964.82|979.5|963.5|7
1643028210000|2022-01-24 12:43:30|981|965|981.65|965.65|982.65|966.65|981|965|11
1643028220000|2022-01-24 12:43:40|981.5|965.5|982|966|982.35|966.35|980.7|964.7|12
1643028230000|2022-01-24 12:43:50|982.09|966.09|982.5|966.5|982.5|966.5|982|966|7
1643028240000|2022-01-24 12:44:00|982.31|966.31|981.5|965.5|982.31|966.31|980.5|964.5|9
1643028250000|2022-01-24 12:44:10|982|966|982|966|982|966|981.5|965.5|11
1643028260000|2022-01-24 12:44:20|982.5|966.5|983|967|983.35|967.35|982.5|966.5|10
1643028270000|2022-01-24 12:44:30|982.75|966.75|983.25|967.25|983.25|967.25|981.65|965.65|10
1643028280000|2022-01-24 12:44:40|983.5|967.5|982.05|966.05|983.5|967.5|982.05|966.05|5
1643028290000|2022-01-24 12:44:50|982|966|981.5|965.5|982|966|981.5|965.5|2
1643028300000|2022-01-24 12:45:00|981.55|965.55|982.45|966.45|982.45|966.45|981.5|965.5|11
1643028310000|2022-01-24 12:45:10|982.5|966.5|985.5|969.5|985.5|969.5|982.5|966.5|10
1643028320000|2022-01-24 12:45:20|986.1|970.1|985|969|986.63|970.63|985|969|19
1643028330000|2022-01-24 12:45:30|984.5|968.5|985|969|985.25|969.25|984.5|968.5|7
1643028340000|2022-01-24 12:45:40|985.35|969.35|984.5|968.5|986|970|984.42|968.42|16
1643028350000|2022-01-24 12:45:50|983.9|967.9|982.45|966.45|984|968|982.45|966.45|11
1643028360000|2022-01-24 12:46:00|982.67|966.67|982|966|982.95|966.95|982|966|11
1643028370000|2022-01-24 12:46:10|982.3|966.3|981.5|965.5|982.45|966.45|981.5|965.5|5
1643028380000|2022-01-24 12:46:20|981.86|965.86|982|966|982.5|966.5|981.86|965.86|10
1643028390000|2022-01-24 12:46:30|982.5|966.5|982|966|983.15|967.15|982|966|10
1643028400000|2022-01-24 12:46:40|981.86|965.86|979.9|963.9|981.86|965.86|979.75|963.75|14
1643028410000|2022-01-24 12:46:50|979.5|963.5|979.16|963.16|980|964|979.16|963.16|9
1643028420000|2022-01-24 12:47:00|979.21|963.21|978.65|962.65|979.5|963.5|978.54|962.54|11
1643028430000|2022-01-24 12:47:10|978.71|962.71|977|961|979.21|963.21|977|961|9
1643028440000|2022-01-24 12:47:20|976.5|960.5|976|960|976.5|960.5|975.2|959.2|15
1643028450000|2022-01-24 12:47:30|975.75|959.75|975.5|959.5|976.1|960.1|975.5|959.5|6
1643028460000|2022-01-24 12:47:40|975.34|959.34|972|956|975.34|959.34|972|956|11
1643028470000|2022-01-24 12:47:50|972.5|956.5|974|958|975.24|959.24|972.5|956.5|15
1643028480000|2022-01-24 12:48:00|973.5|957.5|972|956|973.5|957.5|972|956|11
1643028490000|2022-01-24 12:48:10|972.2|956.2|976.82|960.82|976.82|960.82|972|956|19
1643028500000|2022-01-24 12:48:20|976.5|960.5|977|961|977|961|976.5|960.5|6
1643028510000|2022-01-24 12:48:30|977.2|961.2|978|962|978.3|962.3|977.2|961.2|9
1643028520000|2022-01-24 12:48:40|977.5|961.5|977.88|961.88|978|962|977.5|961.5|3
1643028530000|2022-01-24 12:48:50|977.5|961.5|977|961|977.5|961.5|976.4|960.4|11
1643028540000|2022-01-24 12:49:00|977.12|961.12|976.6|960.6|977.5|961.5|976.6|960.6|7
1643028550000|2022-01-24 12:49:10|976.39|960.39|976|960|976.39|960.39|974.6|958.6|12
1643028560000|2022-01-24 12:49:20|976.5|960.5|976.5|960.5|976.79|960.79|976.5|960.5|3
1643028570000|2022-01-24 12:49:30|976.46|960.46|975|959|976.46|960.46|975|959|5
1643028580000|2022-01-24 12:49:40|975.29|959.29|974.9|958.9|975.5|959.5|974.79|958.79|11
1643028590000|2022-01-24 12:49:50|974.65|958.65|975|959|975|959|974.4|958.4|8
1643028600000|2022-01-24 12:50:00|975.5|959.5|973.6|957.6|976.2|960.2|973.6|957.6|13
1643028610000|2022-01-24 12:50:10|973.35|957.35|973|957|973.6|957.6|973|957|8
1643028620000|2022-01-24 12:50:20|973.3|957.3|975|959|975|959|973.3|957.3|6
1643028630000|2022-01-24 12:50:30|975.1|959.1|976.87|960.87|976.87|960.87|975.1|959.1|13
1643028640000|2022-01-24 12:50:40|977.12|961.12|978.79|962.79|978.89|962.89|977.12|961.12|17
1643028650000|2022-01-24 12:50:50|978.75|962.75|979.2|963.2|979.2|963.2|978.5|962.5|7
1643028660000|2022-01-24 12:51:00|979|963|979|963|979.2|963.2|979|963|4
1643028670000|2022-01-24 12:51:10|978.9|962.9|977.72|961.72|978.9|962.9|977.45|961.45|9
1643028680000|2022-01-24 12:51:20|978.15|962.15|981.5|965.5|981.5|965.5|978|962|12
1643028690000|2022-01-24 12:51:30|981.4|965.4|983|967|983.05|967.05|981.4|965.4|10
1643028700000|2022-01-24 12:51:40|983.23|967.23|984.9|968.9|985|969|983.23|967.23|13
1643028710000|2022-01-24 12:51:50|984.5|968.5|983.4|967.4|984.5|968.5|983.4|967.4|8
1643028720000|2022-01-24 12:52:00|983|967|982.5|966.5|983|967|982.5|966.5|4
1643028730000|2022-01-24 12:52:10|982.13|966.13|982.55|966.55|982.55|966.55|981.6|965.6|8
1643028740000|2022-01-24 12:52:20|982.3|966.3|981.32|965.32|982.3|966.3|981.15|965.15|8
1643028750000|2022-01-24 12:52:30|981.24|965.24|982.15|966.15|982.15|966.15|981.24|965.24|5
1643028760000|2022-01-24 12:52:40|982.55|966.55|982.55|966.55|982.55|966.55|982.55|966.55|1
1643028770000|2022-01-24 12:52:50|982.62|966.62|981.3|965.3|982.62|966.62|980.85|964.85|11
1643028780000|2022-01-24 12:53:00|981.32|965.32|980.7|964.7|981.35|965.35|980.7|964.7|6
1643028790000|2022-01-24 12:53:10|981.08|965.08|981.4|965.4|981.4|965.4|981.08|965.08|4
1643028800000|2022-01-24 12:53:20|981.5|965.5|982.75|966.75|982.83|966.83|981.5|965.5|7
1643028810000|2022-01-24 12:53:30|982.5|966.5|982|966|982.5|966.5|981.65|965.65|5
1643028820000|2022-01-24 12:53:40|982.4|966.4|982.4|966.4|982.4|966.4|982.4|966.4|1
1643028830000|2022-01-24 12:53:50|982.5|966.5|981|965|982.5|966.5|981|965|5
1643028840000|2022-01-24 12:54:00|980.5|964.5|981.3|965.3|981.3|965.3|979.95|963.95|8
1643028850000|2022-01-24 12:54:10|981.5|965.5|982.65|966.65|982.65|966.65|981.5|965.5|6
1643028860000|2022-01-24 12:54:20|983|967|984.5|968.5|984.5|968.5|983|967|10
1643028870000|2022-01-24 12:54:30|984.3|968.3|985.53|969.53|985.53|969.53|984.3|968.3|4
1643028880000|2022-01-24 12:54:40|986.2|970.2|988|972|988|972|986.2|970.2|11
1643028890000|2022-01-24 12:54:50|987.89|971.89|989|973|989.4|973.4|987.89|971.89|8
1643028900000|2022-01-24 12:55:00|988.5|972.5|988.5|972.5|988.5|972.5|988.21|972.21|5
1643028910000|2022-01-24 12:55:10|988.9|972.9|990.5|974.5|990.8|974.8|988.9|972.9|10
1643028920000|2022-01-24 12:55:20|991|975|994.45|978.45|994.5|978.5|991|975|19
1643028930000|2022-01-24 12:55:30|995.5|979.5|993.96|977.96|995.96|979.96|993.96|977.96|23
1643028940000|2022-01-24 12:55:40|994|978|995|979|995|979|993.65|977.65|6
1643028950000|2022-01-24 12:55:50|994.6|978.6|995|979|995.2|979.2|994.6|978.6|6
1643028960000|2022-01-24 12:56:00|994.6|978.6|994.8|978.8|994.8|978.8|993.35|977.35|11
1643028970000|2022-01-24 12:56:10|994.98|978.98|995.85|979.85|995.85|979.85|994.5|978.5|12
1643028980000|2022-01-24 12:56:20|995.68|979.68|995.35|979.35|996.5|980.5|995|979|12
1643028990000|2022-01-24 12:56:30|995.3|979.3|993.75|977.75|995.3|979.3|993.3|977.3|16
1643029000000|2022-01-24 12:56:40|994|978|993.7|977.7|995|979|993.7|977.7|12
1643029010000|2022-01-24 12:56:50|993.5|977.5|992.78|976.78|993.5|977.5|992.78|976.78|7
1643029020000|2022-01-24 12:57:00|992.65|976.65|990.92|974.92|992.65|976.65|990.6|974.6|10
1643029030000|2022-01-24 12:57:10|990.86|974.86|989.22|973.22|990.86|974.86|989.22|973.22|13
1643029040000|2022-01-24 12:57:20|988.91|972.91|989.5|973.5|989.83|973.83|988.73|972.73|9
1643029050000|2022-01-24 12:57:30|989.45|973.45|988.5|972.5|989.45|973.45|988.28|972.28|8
1643029060000|2022-01-24 12:57:40|988|972|987.95|971.95|988|972|987.8|971.8|4
1643029070000|2022-01-24 12:57:50|987.6|971.6|987|971|987.6|971.6|986.89|970.89|5
1643029080000|2022-01-24 12:58:00|987.13|971.13|988|972|988.07|972.07|987.13|971.13|9
1643029090000|2022-01-24 12:58:10|987.59|971.59|987.9|971.9|987.9|971.9|987.25|971.25|7
1643029100000|2022-01-24 12:58:20|988.38|972.38|987.55|971.55|989|973|987.55|971.55|13
1643029110000|2022-01-24 12:58:30|987.35|971.35|987|971|987.35|971.35|986.91|970.91|5
1643029120000|2022-01-24 12:58:40|986.75|970.75|984.37|968.37|986.75|970.75|984.37|968.37|7
1643029130000|2022-01-24 12:58:50|983.75|967.75|985|969|985|969|983.75|967.75|8
1643029140000|2022-01-24 12:59:00|985.25|969.25|985|969|985.3|969.3|984.65|968.65|7
1643029150000|2022-01-24 12:59:10|984.5|968.5|982|966|984.5|968.5|981.5|965.5|17
1643029160000|2022-01-24 12:59:20|982.5|966.5|982.45|966.45|983|967|982.45|966.45|8
1643029170000|2022-01-24 12:59:30|982|966|981.11|965.11|982.03|966.03|981.11|965.11|5
1643029180000|2022-01-24 12:59:40|980.61|964.61|978|962|981.11|965.11|978|962|16
1643029190000|2022-01-24 12:59:50|977.5|961.5|979.55|963.55|979.81|963.81|976.86|960.86|14
1643029200000|2022-01-24 13:00:00|980.1|964.1|983|967|983.5|967.5|980.1|964.1|19
1643029210000|2022-01-24 13:00:10|982.6|966.6|978.5|962.5|982.6|966.6|978.5|962.5|15
1643029220000|2022-01-24 13:00:20|978|962|976.09|960.09|978|962|975.45|959.45|17
1643029230000|2022-01-24 13:00:30|976.14|960.14|976.07|960.07|977|961|976.07|960.07|10
1643029240000|2022-01-24 13:00:40|975.92|959.92|978.78|962.78|978.78|962.78|975.92|959.92|25
1643029250000|2022-01-24 13:00:50|979|963|984.8|968.8|985|969|979|963|28
1643029260000|2022-01-24 13:01:00|985|969|990.38|974.38|990.38|974.38|985|969|14
1643029270000|2022-01-24 13:01:10|990.88|974.88|996|980|996|980|990.88|974.88|15
1643029280000|2022-01-24 13:01:20|996.5|980.5|994|978|998.25|982.25|994|978|22
1643029290000|2022-01-24 13:01:30|993.5|977.5|997|981|997|981|993|977|28
1643029300000|2022-01-24 13:01:40|997.5|981.5|988|972|998.36|982.36|988|972|21
1643029310000|2022-01-24 13:01:50|987.5|971.5|985.76|969.76|989|973|985.76|969.76|21
1643029320000|2022-01-24 13:02:00|985.5|969.5|984|968|985.5|969.5|982|966|20
1643029330000|2022-01-24 13:02:10|984.5|968.5|989.15|973.15|990|974|984.5|968.5|19
1643029340000|2022-01-24 13:02:20|988.99|972.99|985.5|969.5|988.99|972.99|984|968|25
1643029350000|2022-01-24 13:02:30|986|970|984.8|968.8|986.82|970.82|984.8|968.8|16
1643029360000|2022-01-24 13:02:40|984.64|968.64|982|966|984.71|968.71|981.65|965.65|22
1643029370000|2022-01-24 13:02:50|982.31|966.31|986.7|970.7|986.7|970.7|982.22|966.22|14
1643029380000|2022-01-24 13:03:00|987|971|985.85|969.85|988|972|985.85|969.85|21
1643029390000|2022-01-24 13:03:10|985.35|969.35|985|969|985.65|969.65|984|968|13
1643029400000|2022-01-24 13:03:20|984.96|968.96|983.5|967.5|984.96|968.96|983.5|967.5|7
1643029410000|2022-01-24 13:03:30|983.25|967.25|974.92|958.92|983.25|967.25|974.1|958.1|25
1643029420000|2022-01-24 13:03:40|975.41|959.41|974.04|958.04|976|960|973.25|957.25|20
1643029430000|2022-01-24 13:03:50|973.65|957.65|973.05|957.05|975.35|959.35|973.05|957.05|19
1643029440000|2022-01-24 13:04:00|973|957|976.24|960.24|976.3|960.3|973|957|18
1643029450000|2022-01-24 13:04:10|976|960|974.83|958.83|976|960|973.5|957.5|20
1643029460000|2022-01-24 13:04:20|975|959|974|958|976.3|960.3|974|958|18
1643029470000|2022-01-24 13:04:30|973.99|957.99|976.65|960.65|976.65|960.65|973.99|957.99|10
1643029480000|2022-01-24 13:04:40|976.83|960.83|975.5|959.5|977.28|961.28|975.5|959.5|13
1643029490000|2022-01-24 13:04:50|975.28|959.28|970.42|954.42|975.28|959.28|970.42|954.42|19
1643029500000|2022-01-24 13:05:00|970.46|954.46|974.5|958.5|975|959|970.15|954.15|21
1643029510000|2022-01-24 13:05:10|974|958|971.63|955.63|974|958|971.63|955.63|17
1643029520000|2022-01-24 13:05:20|971.88|955.88|971.63|955.63|972.5|956.5|971.35|955.35|14
1643029530000|2022-01-24 13:05:30|972.13|956.13|973.5|957.5|973.5|957.5|972.13|956.13|4
1643029540000|2022-01-24 13:05:40|973.09|957.09|971.63|955.63|973.09|957.09|971.63|955.63|5
1643029550000|2022-01-24 13:05:50|971.35|955.35|972.2|956.2|972.2|956.2|971|955|13
1643029560000|2022-01-24 13:06:00|973|957|974.5|958.5|974.65|958.65|972.63|956.63|13
1643029570000|2022-01-24 13:06:10|974.39|958.39|972|956|974.39|958.39|972|956|10
1643029580000|2022-01-24 13:06:20|972.13|956.13|973|957|973|957|972|956|15
1643029590000|2022-01-24 13:06:30|973.5|957.5|974|958|974|958|973.48|957.48|13
1643029600000|2022-01-24 13:06:40|973.5|957.5|972.6|956.6|974|958|972.6|956.6|14
1643029610000|2022-01-24 13:06:50|973|957|973.1|957.1|974|958|973|957|11
1643029620000|2022-01-24 13:07:00|973.5|957.5|972|956|973.5|957.5|971.65|955.65|17
1643029630000|2022-01-24 13:07:10|972.1|956.1|972.5|956.5|973.69|957.69|972|956|13
1643029640000|2022-01-24 13:07:20|972.8|956.8|974.11|958.11|974.58|958.58|972.5|956.5|20
1643029650000|2022-01-24 13:07:30|974|958|975.5|959.5|975.81|959.81|974|958|14
1643029660000|2022-01-24 13:07:40|975.6|959.6|974.5|958.5|975.7|959.7|974.5|958.5|21
1643029670000|2022-01-24 13:07:50|974.28|958.28|973.5|957.5|974.79|958.79|973.5|957.5|16
1643029680000|2022-01-24 13:08:00|973.9|957.9|974|958|974.5|958.5|973.5|957.5|10
1643029690000|2022-01-24 13:08:10|974.05|958.05|973.98|957.98|974.62|958.62|973.75|957.75|10
1643029700000|2022-01-24 13:08:20|974.25|958.25|975.5|959.5|975.77|959.77|973.88|957.88|12
1643029710000|2022-01-24 13:08:30|975.7|959.7|975.69|959.69|976.42|960.42|975.5|959.5|9
1643029720000|2022-01-24 13:08:40|975.5|959.5|977|961|977|961|975.5|959.5|11
1643029730000|2022-01-24 13:08:50|977.35|961.35|978.5|962.5|978.7|962.7|977|961|13
1643029740000|2022-01-24 13:09:00|979.06|963.06|981.5|965.5|982.15|966.15|979.06|963.06|10
1643029750000|2022-01-24 13:09:10|981.7|965.7|992.75|976.75|992.75|976.75|981.7|965.7|24
1643029760000|2022-01-24 13:09:20|992.25|976.25|994|978|997.5|981.5|992.25|976.25|23
1643029770000|2022-01-24 13:09:30|993.69|977.69|997|981|997|981|993.01|977.01|20
1643029780000|2022-01-24 13:09:40|997.22|981.22|996.91|980.91|998|982|996.5|980.5|20
1643029790000|2022-01-24 13:09:50|996.62|980.62|994|978|996.62|980.62|994|978|17
1643029800000|2022-01-24 13:10:00|994.1|978.1|996.82|980.82|996.82|980.82|994.1|978.1|11
1643029810000|2022-01-24 13:10:10|996.72|980.72|998.85|982.85|999.73|983.73|996.72|980.72|23
1643029820000|2022-01-24 13:10:20|998.03|982.03|997.5|981.5|999.11|983.11|997.5|981.5|12
1643029830000|2022-01-24 13:10:30|997.09|981.09|997.9|981.9|998|982|995.6|979.6|21
1643029840000|2022-01-24 13:10:40|997.8|981.8|997.5|981.5|998.05|982.05|997.4|981.4|9
1643029850000|2022-01-24 13:10:50|997.2|981.2|997|981|997.5|981.5|996.83|980.83|8
1643029860000|2022-01-24 13:11:00|997.22|981.22|997.8|981.8|997.8|981.8|997|981|8
1643029870000|2022-01-24 13:11:10|997.71|981.71|997|981|998|982|997|981|18
1643029880000|2022-01-24 13:11:20|996.75|980.75|998.75|982.75|999.3|983.3|996.65|980.65|15
1643029890000|2022-01-24 13:11:30|998.68|982.68|997.08|981.08|998.68|982.68|997.08|981.08|12
1643029900000|2022-01-24 13:11:40|997.09|981.09|995.34|979.34|997.09|981.09|995.34|979.34|8
1643029910000|2022-01-24 13:11:50|995|979|993.78|977.78|995|979|993|977|17
1643029920000|2022-01-24 13:12:00|993.9|977.9|996|980|996|980|993.9|977.9|13
1643029930000|2022-01-24 13:12:10|995.9|979.9|995|979|995.9|979.9|993.6|977.6|15
1643029940000|2022-01-24 13:12:20|995.5|979.5|995|979|996|980|995|979|7
1643029950000|2022-01-24 13:12:30|994.94|978.94|995.59|979.59|996|980|994.94|978.94|6
1643029960000|2022-01-24 13:12:40|996|980|996.71|980.71|996.71|980.71|995.55|979.55|12
1643029970000|2022-01-24 13:12:50|996.79|980.79|995.35|979.35|996.79|980.79|995.35|979.35|11
1643029980000|2022-01-24 13:13:00|995.5|979.5|996|980|996.09|980.09|995.43|979.43|10
1643029990000|2022-01-24 13:13:10|996.09|980.09|996.81|980.81|996.81|980.81|996.09|980.09|8
1643030000000|2022-01-24 13:13:20|996.67|980.67|996.71|980.71|997.4|981.4|996.6|980.6|7
1643030010000|2022-01-24 13:13:30|996.21|980.21|996.5|980.5|996.5|980.5|995.5|979.5|7
1643030020000|2022-01-24 13:13:40|996|980|996.5|980.5|996.5|980.5|996|980|4
1643030030000|2022-01-24 13:13:50|996.38|980.38|995.4|979.4|996.38|980.38|995.4|979.4|6
1643030040000|2022-01-24 13:14:00|995|979|994.44|978.44|995.5|979.5|994.22|978.22|9
1643030050000|2022-01-24 13:14:10|994.42|978.42|994.84|978.84|994.84|978.84|993.92|977.92|14
1643030060000|2022-01-24 13:14:20|994.93|978.93|996|980|996|980|994.84|978.84|5
1643030070000|2022-01-24 13:14:30|996.5|980.5|996.76|980.76|997|981|996.5|980.5|5
1643030080000|2022-01-24 13:14:40|996.55|980.55|995.03|979.03|997.05|981.05|994.55|978.55|12
1643030090000|2022-01-24 13:14:50|995|979|994.42|978.42|995.4|979.4|994.42|978.42|6
1643030100000|2022-01-24 13:15:00|994.49|978.49|994|978|994.49|978.49|992.95|976.95|20
1643030110000|2022-01-24 13:15:10|993.7|977.7|998|982|998|982|993.7|977.7|17
1643030120000|2022-01-24 13:15:20|998.83|982.83|999|983|999.45|983.45|998.83|982.83|8
1643030130000|2022-01-24 13:15:30|999.03|983.03|999.3|983.3|1000.7|984.7|999.03|983.03|16
1643030140000|2022-01-24 13:15:40|999.59|983.59|999.17|983.17|999.59|983.59|998.92|982.92|9
1643030150000|2022-01-24 13:15:50|1000|984|1000|984|1000.5|984.5|999.5|983.5|16
1643030160000|2022-01-24 13:16:00|999.5|983.5|1001.29|985.29|1001.29|985.29|999.5|983.5|10
1643030170000|2022-01-24 13:16:10|1001|985|999.65|983.65|1001|985|999.65|983.65|9
1643030180000|2022-01-24 13:16:20|999.4|983.4|998.5|982.5|999.4|983.4|998.5|982.5|5
1643030190000|2022-01-24 13:16:30|998|982|996.82|980.82|998.18|982.18|996.45|980.45|10
1643030200000|2022-01-24 13:16:40|997|981|997.5|981.5|998|982|996.5|980.5|7
1643030210000|2022-01-24 13:16:50|997.45|981.45|997|981|997.45|981.45|996.6|980.6|7
1643030220000|2022-01-24 13:17:00|996.7|980.7|996.75|980.75|997|981|996.27|980.27|9
1643030230000|2022-01-24 13:17:10|996.87|980.87|996.65|980.65|997|981|996.5|980.5|11
1643030240000|2022-01-24 13:17:20|996.83|980.83|996.5|980.5|996.83|980.83|996.5|980.5|5
1643030250000|2022-01-24 13:17:30|996|980|995.69|979.69|996.22|980.22|995.69|979.69|5
1643030260000|2022-01-24 13:17:40|995.72|979.72|992.5|976.5|995.72|979.72|992|976|14
1643030270000|2022-01-24 13:17:50|992.74|976.74|992.5|976.5|994|978|992.5|976.5|13
1643030280000|2022-01-24 13:18:00|992.65|976.65|991.55|975.55|992.65|976.65|991.3|975.3|9
1643030290000|2022-01-24 13:18:10|991.5|975.5|992.46|976.46|992.5|976.5|991.25|975.25|10
1643030300000|2022-01-24 13:18:20|992.4|976.4|992.5|976.5|993|977|992.4|976.4|5
1643030310000|2022-01-24 13:18:30|992.6|976.6|992.25|976.25|993.2|977.2|992.11|976.11|6
1643030320000|2022-01-24 13:18:40|991.99|975.99|992.5|976.5|992.5|976.5|991.99|975.99|5
1643030340000|2022-01-24 13:19:00|992.25|976.25|991.48|975.48|992.25|976.25|991.48|975.48|4
1643030350000|2022-01-24 13:19:10|991.47|975.47|991.51|975.51|991.53|975.53|991.47|975.47|4
1643030360000|2022-01-24 13:19:20|991.53|975.53|992.5|976.5|992.5|976.5|991.53|975.53|7
1643030370000|2022-01-24 13:19:30|992|976|991.53|975.53|992|976|991.5|975.5|9
1643030380000|2022-01-24 13:19:40|991.52|975.52|991.6|975.6|991.6|975.6|991.5|975.5|5
1643030390000|2022-01-24 13:19:50|991.53|975.53|991.52|975.52|991.53|975.53|991.5|975.5|3
1643030400000|2022-01-24 13:20:00|992.15|976.15|991.53|975.53|992.15|976.15|991.53|975.53|3
1643030410000|2022-01-24 13:20:10|991.03|975.03|989.35|973.35|991.03|975.03|989.35|973.35|8
1643030420000|2022-01-24 13:20:20|988.65|972.65|989.79|973.79|989.79|973.79|988.65|972.65|8
1643030430000|2022-01-24 13:20:30|989.62|973.62|990.15|974.15|990.5|974.5|989.62|973.62|6
1643030440000|2022-01-24 13:20:40|990.4|974.4|990.5|974.5|990.5|974.5|990.4|974.4|4
1643030450000|2022-01-24 13:20:50|990.7|974.7|990.55|974.55|990.7|974.7|990.06|974.06|7
1643030460000|2022-01-24 13:21:00|990.8|974.8|993.5|977.5|993.5|977.5|990.8|974.8|17
1643030470000|2022-01-24 13:21:10|993.1|977.1|993.5|977.5|993.5|977.5|993.1|977.1|4
1643030480000|2022-01-24 13:21:20|994.15|978.15|996.45|980.45|996.45|980.45|994.15|978.15|9
1643030490000|2022-01-24 13:21:30|996|980|996.1|980.1|996.1|980.1|995|979|13
1643030500000|2022-01-24 13:21:40|995.5|979.5|994.66|978.66|995.79|979.79|994.54|978.54|11
1643030510000|2022-01-24 13:21:50|994.56|978.56|994.65|978.65|995|979|994.5|978.5|11
1643030520000|2022-01-24 13:22:00|994.88|978.88|996.79|980.79|997.09|981.09|994.88|978.88|9
1643030530000|2022-01-24 13:22:10|996.89|980.89|996.5|980.5|997.39|981.39|996.5|980.5|5
1643030540000|2022-01-24 13:22:20|996.79|980.79|996.5|980.5|996.99|980.99|996.5|980.5|9
1643030550000|2022-01-24 13:22:30|996.89|980.89|996.89|980.89|997.39|981.39|996.5|980.5|6
1643030560000|2022-01-24 13:22:40|997.01|981.01|997.19|981.19|997.39|981.39|997.01|981.01|5
1643030570000|2022-01-24 13:22:50|997.3|981.3|997|981|997.35|981.35|997|981|3
1643030580000|2022-01-24 13:23:00|996.5|980.5|996|980|996.5|980.5|995.65|979.65|7
1643030590000|2022-01-24 13:23:10|996.13|980.13|998|982|998|982|996.13|980.13|11
1643030600000|2022-01-24 13:23:20|997.85|981.85|999.55|983.55|999.72|983.72|997.85|981.85|10
1643030610000|2022-01-24 13:23:30|1000.5|984.5|1002.98|986.98|1003.15|987.15|1000.5|984.5|12
1643030620000|2022-01-24 13:23:40|1002.7|986.7|1002|986|1002.71|986.71|1001.5|985.5|13
1643030630000|2022-01-24 13:23:50|1001.9|985.9|1001|985|1001.9|985.9|1000|984|11
1643030640000|2022-01-24 13:24:00|1000.55|984.55|999.5|983.5|1000.55|984.55|999.01|983.01|12
1643030650000|2022-01-24 13:24:10|999.04|983.04|1000|984|1000|984|999.04|983.04|5
1643030660000|2022-01-24 13:24:20|999.5|983.5|999|983|999.5|983.5|998|982|11
1643030670000|2022-01-24 13:24:30|998.69|982.69|997.5|981.5|998.75|982.75|997.5|981.5|10
1643030680000|2022-01-24 13:24:40|997.55|981.55|1000|984|1000|984|997.55|981.55|9
1643030690000|2022-01-24 13:24:50|999.5|983.5|998.7|982.7|999.6|983.6|998.7|982.7|8
1643030700000|2022-01-24 13:25:00|998.39|982.39|996.9|980.9|998.7|982.7|996.9|980.9|12
1643030710000|2022-01-24 13:25:10|997|981|998|982|998|982|997|981|11
1643030720000|2022-01-24 13:25:20|997.7|981.7|997|981|997.7|981.7|996.65|980.65|4
1643030730000|2022-01-24 13:25:30|996.5|980.5|997|981|997.35|981.35|996.5|980.5|5
1643030740000|2022-01-24 13:25:40|997.5|981.5|998.09|982.09|998.5|982.5|997.5|981.5|8
1643030750000|2022-01-24 13:25:50|998.3|982.3|998|982|998.3|982.3|997.7|981.7|5
1643030760000|2022-01-24 13:26:00|997.75|981.75|998|982|998|982|997.75|981.75|2
1643030770000|2022-01-24 13:26:10|997.5|981.5|998|982|998|982|997.5|981.5|2
1643030780000|2022-01-24 13:26:20|998.09|982.09|999.16|983.16|999.25|983.25|998.09|982.09|6
1643030790000|2022-01-24 13:26:30|999.65|983.65|999.5|983.5|999.65|983.65|998.94|982.94|9
1643030800000|2022-01-24 13:26:40|1000|984|1000.52|984.52|1001.02|985.02|1000|984|11
1643030810000|2022-01-24 13:26:50|1000.77|984.77|1001|985|1001|985|1000.5|984.5|6
1643030820000|2022-01-24 13:27:00|1000.65|984.65|999.07|983.07|1000.65|984.65|999.07|983.07|10
1643030830000|2022-01-24 13:27:10|999|983|999.75|983.75|1000.15|984.15|999|983|8
1643030840000|2022-01-24 13:27:20|1000|984|1000|984|1000.3|984.3|1000|984|6
1643030850000|2022-01-24 13:27:30|1000.08|984.08|999.19|983.19|1000.4|984.4|999|983|7
1643030860000|2022-01-24 13:27:40|999|983|999|983|999.25|983.25|999|983|6
1643030870000|2022-01-24 13:27:50|998.5|982.5|998.5|982.5|998.5|982.5|998.5|982.5|1
1643030880000|2022-01-24 13:28:00|998|982|997|981|998|982|996.5|980.5|12
1643030890000|2022-01-24 13:28:10|997.09|981.09|997|981|997.2|981.2|996.5|980.5|7
1643030900000|2022-01-24 13:28:20|997.1|981.1|997.5|981.5|997.5|981.5|997.1|981.1|7
1643030910000|2022-01-24 13:28:30|997.19|981.19|996.5|980.5|997.19|981.19|996.5|980.5|3
1643030920000|2022-01-24 13:28:40|996|980|996|980|996|980|996|980|1
1643030930000|2022-01-24 13:28:50|995.92|979.92|996.15|980.15|996.15|980.15|995.57|979.57|5
1643030940000|2022-01-24 13:29:00|996.55|980.55|996|980|996.55|980.55|996|980|6
1643030950000|2022-01-24 13:29:10|995.75|979.75|995.36|979.36|996|980|995.26|979.26|6
1643030960000|2022-01-24 13:29:20|995.01|979.01|995.01|979.01|995.51|979.51|995.01|979.01|5
1643030970000|2022-01-24 13:29:30|994.5|978.5|994.55|978.55|994.55|978.55|994.5|978.5|2
1643030980000|2022-01-24 13:29:40|994.6|978.6|994.8|978.8|994.8|978.8|994.55|978.55|3
1643030990000|2022-01-24 13:29:50|994.55|978.55|995.05|979.05|995.05|979.05|994.55|978.55|2
1643031000000|2022-01-24 13:30:00|994.84|978.84|994|978|994.84|978.84|994|978|5
1643031010000|2022-01-24 13:30:10|994.1|978.1|998.66|982.66|999.18|983.18|993.95|977.95|19
1643031020000|2022-01-24 13:30:20|998.75|982.75|998.42|982.42|998.75|982.75|998|982|15
1643031030000|2022-01-24 13:30:30|998.54|982.54|999.15|983.15|999.15|983.15|998.45|982.45|5
1643031040000|2022-01-24 13:30:40|999|983|998.66|982.66|999.01|983.01|998.66|982.66|10
1643031050000|2022-01-24 13:30:50|998.95|982.95|999.16|983.16|999.45|983.45|998.95|982.95|3
1643031060000|2022-01-24 13:31:00|999.5|983.5|998.45|982.45|999.5|983.5|998.45|982.45|8
1643031070000|2022-01-24 13:31:10|998.54|982.54|999|983|999|983|998.54|982.54|7
1643031080000|2022-01-24 13:31:20|999.5|983.5|998.66|982.66|999.7|983.7|998.66|982.66|7
1643031090000|2022-01-24 13:31:30|998.4|982.4|997.5|981.5|998.4|982.4|997.35|981.35|8
1643031100000|2022-01-24 13:31:40|998.07|982.07|998.5|982.5|998.6|982.6|998.07|982.07|5
1643031110000|2022-01-24 13:31:50|998.6|982.6|999.3|983.3|999.3|983.3|998.6|982.6|5
1643031120000|2022-01-24 13:32:00|998.8|982.8|999.3|983.3|999.5|983.5|998.8|982.8|9
1643031130000|2022-01-24 13:32:10|999.5|983.5|998.76|982.76|999.5|983.5|998.66|982.66|8
1643031140000|2022-01-24 13:32:20|999.16|983.16|999.65|983.65|999.9|983.9|998.96|982.96|6
1643031150000|2022-01-24 13:32:30|1000|984|1001|985|1001|985|1000|984|8
1643031160000|2022-01-24 13:32:40|1001.13|985.13|1000.5|984.5|1001.13|985.13|1000.5|984.5|6
1643031170000|2022-01-24 13:32:50|1000.98|984.98|1000.88|984.88|1001.25|985.25|1000.88|984.88|7
1643031180000|2022-01-24 13:33:00|1000.5|984.5|999.5|983.5|1000.5|984.5|999.5|983.5|7
1643031190000|2022-01-24 13:33:10|999.66|983.66|999.61|983.61|1000.35|984.35|999.41|983.41|6
1643031200000|2022-01-24 13:33:20|999.34|983.34|998.5|982.5|1000|984|998.5|982.5|7
1643031210000|2022-01-24 13:33:30|998.42|982.42|998|982|998.45|982.45|998|982|3
1643031220000|2022-01-24 13:33:40|997.5|981.5|997.5|981.5|998|982|997.5|981.5|3
1643031230000|2022-01-24 13:33:50|997.45|981.45|995|979|997.45|981.45|994.5|978.5|12
1643031240000|2022-01-24 13:34:00|995.25|979.25|993.5|977.5|995.25|979.25|993|977|16
1643031250000|2022-01-24 13:34:10|993.22|977.22|993.5|977.5|993.5|977.5|993.22|977.22|2
1643031260000|2022-01-24 13:34:20|994.06|978.06|993|977|994.15|978.15|993|977|9
1643031270000|2022-01-24 13:34:30|993.35|977.35|992.5|976.5|993.5|977.5|992.5|976.5|10
1643031280000|2022-01-24 13:34:40|993|977|993|977|993|977|992.89|976.89|3
1643031290000|2022-01-24 13:34:50|993.15|977.15|992.5|976.5|993.15|977.15|992.5|976.5|4
1643031300000|2022-01-24 13:35:00|992.69|976.69|993|977|993.5|977.5|992.69|976.69|8
1643031310000|2022-01-24 13:35:10|992.55|976.55|991.9|975.9|992.55|976.55|991.55|975.55|11
1643031320000|2022-01-24 13:35:20|991.89|975.89|990.9|974.9|991.89|975.89|989.95|973.95|19
1643031330000|2022-01-24 13:35:30|990.88|974.88|991|975|991|975|989.8|973.8|11
1643031340000|2022-01-24 13:35:40|991.5|975.5|990.85|974.85|991.76|975.76|990.85|974.85|7
1643031350000|2022-01-24 13:35:50|991.4|975.4|992.4|976.4|992.4|976.4|991.4|975.4|3
1643031360000|2022-01-24 13:36:00|992.46|976.46|991.9|975.9|992.46|976.46|991.9|975.9|6
1643031370000|2022-01-24 13:36:10|991.5|975.5|991|975|991.5|975.5|991|975|5
1643031380000|2022-01-24 13:36:20|991.25|975.25|990.71|974.71|991.5|975.5|990.71|974.71|8
1643031390000|2022-01-24 13:36:30|990.5|974.5|991|975|991|975|990.5|974.5|4
1643031400000|2022-01-24 13:36:40|991.5|975.5|991|975|991.5|975.5|991|975|2
1643031410000|2022-01-24 13:36:50|991.13|975.13|991.8|975.8|991.9|975.9|991.13|975.13|4
1643031420000|2022-01-24 13:37:00|991.63|975.63|990.6|974.6|991.8|975.8|990.6|974.6|13
1643031430000|2022-01-24 13:37:10|990.83|974.83|990.25|974.25|990.83|974.83|990.25|974.25|3
1643031440000|2022-01-24 13:37:20|990.32|974.32|989.95|973.95|990.5|974.5|989.54|973.54|8
1643031450000|2022-01-24 13:37:30|990.25|974.25|988.49|972.49|990.25|974.25|988.49|972.49|12
1643031460000|2022-01-24 13:37:40|987.49|971.49|987.7|971.7|987.82|971.82|986.09|970.09|20
1643031470000|2022-01-24 13:37:50|987.45|971.45|987.7|971.7|987.91|971.91|987.45|971.45|7
1643031480000|2022-01-24 13:38:00|987.94|971.94|987.5|971.5|987.94|971.94|987.25|971.25|6
1643031490000|2022-01-24 13:38:10|988.44|972.44|988.44|972.44|988.44|972.44|988.44|972.44|1
1643031500000|2022-01-24 13:38:20|988.45|972.45|987.65|971.65|988.45|972.45|987.65|971.65|7
1643031510000|2022-01-24 13:38:30|987.97|971.97|988.8|972.8|988.8|972.8|987.94|971.94|8
1643031520000|2022-01-24 13:38:40|989.15|973.15|990.71|974.71|990.71|974.71|989.15|973.15|10
1643031530000|2022-01-24 13:38:50|990.7|974.7|990.09|974.09|991|975|990.09|974.09|7
1643031540000|2022-01-24 13:39:00|990|974|989.45|973.45|990.5|974.5|989.45|973.45|4
1643031550000|2022-01-24 13:39:10|989.9|973.9|992.45|976.45|992.45|976.45|989.9|973.9|9
1643031560000|2022-01-24 13:39:20|992|976|992.13|976.13|993|977|991.99|975.99|12
1643031570000|2022-01-24 13:39:30|992|976|991|975|992|976|991|975|8
1643031580000|2022-01-24 13:39:40|991.35|975.35|991.1|975.1|991.35|975.35|991|975|3
1643031590000|2022-01-24 13:39:50|991|975|991.5|975.5|991.61|975.61|991|975|6
1643031600000|2022-01-24 13:40:00|991.65|975.65|991.45|975.45|992.15|976.15|991.34|975.34|9
1643031610000|2022-01-24 13:40:10|991.1|975.1|991|975|991.5|975.5|991|975|5
1643031620000|2022-01-24 13:40:20|990.5|974.5|988|972|990.5|974.5|988|972|9
1643031630000|2022-01-24 13:40:30|988.4|972.4|987.3|971.3|988.4|972.4|987.3|971.3|7
1643031640000|2022-01-24 13:40:40|986.8|970.8|985|969|987|971|985|969|10
1643031650000|2022-01-24 13:40:50|985.15|969.15|985.5|969.5|985.6|969.6|984.91|968.91|7
1643031660000|2022-01-24 13:41:00|985.7|969.7|984.65|968.65|985.88|969.88|984.5|968.5|12
1643031670000|2022-01-24 13:41:10|985.15|969.15|986|970|986.45|970.45|985|969|9
1643031680000|2022-01-24 13:41:20|986.3|970.3|985.15|969.15|986.35|970.35|985|969|12
1643031690000|2022-01-24 13:41:30|985.12|969.12|987|971|987.25|971.25|985.12|969.12|8
1643031700000|2022-01-24 13:41:40|987.06|971.06|986.7|970.7|988.1|972.1|986.7|970.7|13
1643031710000|2022-01-24 13:41:50|987|971|987.5|971.5|987.5|971.5|987|971|10
1643031720000|2022-01-24 13:42:00|987.63|971.63|987.5|971.5|987.75|971.75|987.5|971.5|4
1643031730000|2022-01-24 13:42:10|987.1|971.1|987.75|971.75|987.75|971.75|986.8|970.8|7
1643031740000|2022-01-24 13:42:20|988.3|972.3|988.5|972.5|988.5|972.5|988.3|972.3|6
1643031750000|2022-01-24 13:42:30|988.55|972.55|988.5|972.5|988.71|972.71|988.35|972.35|6
1643031760000|2022-01-24 13:42:40|989|973|989.95|973.95|990.45|974.45|989|973|5
1643031770000|2022-01-24 13:42:50|989.5|973.5|989.5|973.5|989.5|973.5|989.5|973.5|1
1643031780000|2022-01-24 13:43:00|989.7|973.7|989|973|989.7|973.7|988.35|972.35|7
1643031790000|2022-01-24 13:43:10|988.96|972.96|989.15|973.15|989.15|973.15|988.75|972.75|5
1643031800000|2022-01-24 13:43:20|989.55|973.55|989|973|989.55|973.55|989|973|3
1643031810000|2022-01-24 13:43:30|988.5|972.5|989.35|973.35|989.35|973.35|988.5|972.5|6
1643031820000|2022-01-24 13:43:40|989.45|973.45|991|975|991.15|975.15|989.45|973.45|10
1643031830000|2022-01-24 13:43:50|990.65|974.65|990.45|974.45|991|975|990.45|974.45|5
1643031840000|2022-01-24 13:44:00|990.25|974.25|989.95|973.95|990.25|974.25|989.45|973.45|4
1643031850000|2022-01-24 13:44:10|990|974|990.75|974.75|990.75|974.75|990|974|6
1643031860000|2022-01-24 13:44:20|990.5|974.5|989.15|973.15|990.5|974.5|989|973|6
1643031870000|2022-01-24 13:44:30|989|973|988|972|989|973|988|972|3
1643031880000|2022-01-24 13:44:40|987.5|971.5|987.2|971.2|987.9|971.9|987.2|971.2|8
1643031890000|2022-01-24 13:44:50|987.42|971.42|988|972|988.35|972.35|987.42|971.42|9
1643031900000|2022-01-24 13:45:00|987.5|971.5|988.5|972.5|988.5|972.5|987.35|971.35|6
1643031910000|2022-01-24 13:45:10|988.13|972.13|987.5|971.5|988.13|972.13|987.5|971.5|5
1643031920000|2022-01-24 13:45:20|987.75|971.75|989|973|989|973|987.75|971.75|10
1643031930000|2022-01-24 13:45:30|989.5|973.5|991.3|975.3|991.45|975.45|989.5|973.5|12
1643031940000|2022-01-24 13:45:40|991.5|975.5|992|976|992.35|976.35|991.5|975.5|11
1643031950000|2022-01-24 13:45:50|991.6|975.6|991.25|975.25|992|976|991|975|7
1643031960000|2022-01-24 13:46:00|991|975|990.6|974.6|991|975|990.5|974.5|4
1643031970000|2022-01-24 13:46:10|990.3|974.3|989|973|990.3|974.3|989|973|4
1643031980000|2022-01-24 13:46:20|988.5|972.5|989|973|989.25|973.25|988|972|8
1643031990000|2022-01-24 13:46:30|988.5|972.5|987.6|971.6|988.5|972.5|987.6|971.6|5
1643032000000|2022-01-24 13:46:40|988|972|988.6|972.6|988.6|972.6|988|972|3
1643032010000|2022-01-24 13:46:50|988.5|972.5|987.5|971.5|988.5|972.5|987.5|971.5|3
1643032020000|2022-01-24 13:47:00|987.6|971.6|987.55|971.55|987.6|971.6|987.55|971.55|2
1643032030000|2022-01-24 13:47:10|988|972|988|972|988|972|988|972|1
1643032040000|2022-01-24 13:47:20|987.55|971.55|988|972|988|972|987.55|971.55|5
1643032050000|2022-01-24 13:47:30|988.5|972.5|988.5|972.5|989|973|988.5|972.5|9
1643032070000|2022-01-24 13:47:50|988.65|972.65|988.8|972.8|989.5|973.5|988.65|972.65|7
1643032080000|2022-01-24 13:48:00|989|973|990|974|990|974|989|973|8
1643032090000|2022-01-24 13:48:10|989.55|973.55|989|973|989.7|973.7|989|973|4
1643032100000|2022-01-24 13:48:20|989.08|973.08|988.1|972.1|989.08|973.08|987.65|971.65|10
1643032110000|2022-01-24 13:48:30|988.5|972.5|988.96|972.96|989|973|988.5|972.5|3
1643032120000|2022-01-24 13:48:40|988.5|972.5|988.2|972.2|988.5|972.5|988.2|972.2|2
1643032130000|2022-01-24 13:48:50|987.75|971.75|987.5|971.5|988.1|972.1|987.5|971.5|6
1643032140000|2022-01-24 13:49:00|987.24|971.24|985.65|969.65|987.5|971.5|985.65|969.65|10
1643032150000|2022-01-24 13:49:10|985.5|969.5|985|969|985.5|969.5|984.65|968.65|5
1643032160000|2022-01-24 13:49:20|984.9|968.9|986.5|970.5|986.5|970.5|984.5|968.5|7
1643032170000|2022-01-24 13:49:30|986.65|970.65|985|969|986.65|970.65|985|969|7
1643032180000|2022-01-24 13:49:40|984.5|968.5|984.35|968.35|984.5|968.5|984.35|968.35|2
1643032190000|2022-01-24 13:49:50|984.5|968.5|984|968|984.5|968.5|984|968|3
1643032200000|2022-01-24 13:50:00|984.1|968.1|984.05|968.05|984.5|968.5|984|968|5
1643032210000|2022-01-24 13:50:10|983.65|967.65|984|968|984.03|968.03|983.5|967.5|6
1643032220000|2022-01-24 13:50:20|983.65|967.65|983.5|967.5|983.65|967.65|983.5|967.5|2
1643032230000|2022-01-24 13:50:30|983|967|981.5|965.5|983|967|981.5|965.5|8
1643032240000|2022-01-24 13:50:40|981.6|965.6|981.5|965.5|981.6|965.6|981.5|965.5|2
1643032250000|2022-01-24 13:50:50|981.39|965.39|981|965|981.5|965.5|981|965|5
1643032260000|2022-01-24 13:51:00|980.95|964.95|980.41|964.41|980.95|964.95|979.9|963.9|8
1643032270000|2022-01-24 13:51:10|980.5|964.5|980.11|964.11|980.5|964.5|980.11|964.11|3
1643032280000|2022-01-24 13:51:20|980.41|964.41|980.19|964.19|980.41|964.41|980.19|964.19|5
1643032290000|2022-01-24 13:51:30|980.3|964.3|980.5|964.5|980.5|964.5|980.3|964.3|3
1643032300000|2022-01-24 13:51:40|980.65|964.65|980.5|964.5|980.65|964.65|980.5|964.5|2
1643032310000|2022-01-24 13:51:50|980.55|964.55|980.11|964.11|980.55|964.55|980.11|964.11|3
1643032320000|2022-01-24 13:52:00|979.45|963.45|979.5|963.5|979.75|963.75|979.45|963.45|5
1643032330000|2022-01-24 13:52:10|979.97|963.97|981.25|965.25|981.25|965.25|979.97|963.97|11
1643032340000|2022-01-24 13:52:20|981.7|965.7|984.4|968.4|984.4|968.4|981.7|965.7|9
1643032350000|2022-01-24 13:52:30|984|968|984|968|984.25|968.25|983.75|967.75|9
1643032360000|2022-01-24 13:52:40|984.08|968.08|984.45|968.45|984.45|968.45|984.08|968.08|2
1643032370000|2022-01-24 13:52:50|984.6|968.6|986|970|986|970|984.6|968.6|7
1643032380000|2022-01-24 13:53:00|986.45|970.45|985.5|969.5|986.45|970.45|985.5|969.5|6
1643032390000|2022-01-24 13:53:10|985.1|969.1|985|969|985.5|969.5|984.8|968.8|11
1643032400000|2022-01-24 13:53:20|985.35|969.35|986|970|986|970|985.35|969.35|3
1643032410000|2022-01-24 13:53:30|985.75|969.75|985.7|969.7|985.79|969.79|985.5|969.5|8
1643032420000|2022-01-24 13:53:40|985.83|969.83|985.5|969.5|986.5|970.5|985.5|969.5|11
1643032430000|2022-01-24 13:53:50|985.19|969.19|984.5|968.5|985.54|969.54|984.5|968.5|8
1643032440000|2022-01-24 13:54:00|984.88|968.88|984.55|968.55|984.88|968.88|984.55|968.55|2
1643032450000|2022-01-24 13:54:10|984.5|968.5|983.5|967.5|984.5|968.5|983.5|967.5|3
1643032460000|2022-01-24 13:54:20|984|968|984|968|984.25|968.25|984|968|3
1643032470000|2022-01-24 13:54:30|984.5|968.5|985.2|969.2|985.2|969.2|984.5|968.5|3
1643032480000|2022-01-24 13:54:40|985.5|969.5|984.7|968.7|985.7|969.7|984.7|968.7|6
1643032490000|2022-01-24 13:54:50|985|969|984.5|968.5|985|969|984.5|968.5|3
1643032500000|2022-01-24 13:55:00|984.77|968.77|985.88|969.88|986|970|984.5|968.5|7
1643032510000|2022-01-24 13:55:10|986|970|986.5|970.5|986.5|970.5|986|970|2
1643032520000|2022-01-24 13:55:20|986.55|970.55|986.5|970.5|986.55|970.55|986.5|970.5|2
1643032530000|2022-01-24 13:55:30|986|970|985.6|969.6|986|970|985.6|969.6|6
1643032540000|2022-01-24 13:55:40|985.5|969.5|983.32|967.32|985.5|969.5|983|967|11
1643032550000|2022-01-24 13:55:50|983.38|967.38|982.05|966.05|983.38|967.38|982.05|966.05|13
1643032560000|2022-01-24 13:56:00|982|966|982|966|982.25|966.25|981.6|965.6|8
1643032570000|2022-01-24 13:56:10|981.7|965.7|980.5|964.5|981.7|965.7|980.5|964.5|5
1643032590000|2022-01-24 13:56:30|980.2|964.2|980.5|964.5|980.5|964.5|980.2|964.2|4
1643032600000|2022-01-24 13:56:40|980.4|964.4|979.47|963.47|980.4|964.4|979.47|963.47|4
1643032610000|2022-01-24 13:56:50|979.45|963.45|979.5|963.5|979.5|963.5|978.9|962.9|7
1643032620000|2022-01-24 13:57:00|979.45|963.45|979.45|963.45|979.45|963.45|979.25|963.25|3
1643032630000|2022-01-24 13:57:10|979.5|963.5|979.45|963.45|979.5|963.5|979.37|963.37|5
1643032640000|2022-01-24 13:57:20|979.18|963.18|978.5|962.5|979.18|963.18|978.5|962.5|4
1643032660000|2022-01-24 13:57:40|978.64|962.64|978.79|962.79|978.79|962.79|978.64|962.64|2
1643032670000|2022-01-24 13:57:50|979.29|963.29|981|965|981.35|965.35|979.29|963.29|8
1643032680000|2022-01-24 13:58:00|980.55|964.55|985|969|985|969|980.55|964.55|15
1643032690000|2022-01-24 13:58:10|985.29|969.29|988|972|988|972|985.29|969.29|19
1643032700000|2022-01-24 13:58:20|987.76|971.76|987|971|988|972|986.75|970.75|13
1643032710000|2022-01-24 13:58:30|987.32|971.32|985.48|969.48|987.32|971.32|985.19|969.19|18
1643032720000|2022-01-24 13:58:40|985.5|969.5|985.5|969.5|985.5|969.5|985.34|969.34|3
1643032740000|2022-01-24 13:59:00|985|969|984.23|968.23|985|969|983.98|967.98|7
1643032750000|2022-01-24 13:59:10|984.2|968.2|983.55|967.55|984.2|968.2|983.4|967.4|15
1643032760000|2022-01-24 13:59:20|983|967|979.9|963.9|983|967|979.9|963.9|18
1643032770000|2022-01-24 13:59:30|980|964|980|964|980.35|964.35|979.8|963.8|6
1643032780000|2022-01-24 13:59:40|979.65|963.65|979.65|963.65|979.65|963.65|979.65|963.65|1
1643032790000|2022-01-24 13:59:50|979.5|963.5|976.88|960.88|979.5|963.5|976.28|960.28|19
1643032800000|2022-01-24 14:00:00|976.9|960.9|976.5|960.5|976.9|960.9|975.5|959.5|9
1643032810000|2022-01-24 14:00:10|976.7|960.7|977|961|977.45|961.45|976.6|960.6|11
1643032820000|2022-01-24 14:00:20|977.1|961.1|975.96|959.96|977.1|961.1|975.96|959.96|8
1643032830000|2022-01-24 14:00:30|975.56|959.56|975.5|959.5|975.56|959.56|974.22|958.22|10
1643032840000|2022-01-24 14:00:40|975.53|959.53|976.5|960.5|977.2|961.2|975.53|959.53|8
1643032850000|2022-01-24 14:00:50|976.7|960.7|976.03|960.03|977.2|961.2|976.03|960.03|8
1643032860000|2022-01-24 14:01:00|975.25|959.25|975|959|975.41|959.41|974|958|16
1643032870000|2022-01-24 14:01:10|975.27|959.27|973.92|957.92|975.5|959.5|973.92|957.92|12
1643032880000|2022-01-24 14:01:20|973.6|957.6|973.69|957.69|973.88|957.88|973.5|957.5|8
1643032890000|2022-01-24 14:01:30|973.5|957.5|972.5|956.5|973.5|957.5|972.5|956.5|7
1643032900000|2022-01-24 14:01:40|972.6|956.6|974.12|958.12|974.12|958.12|972.6|956.6|8
1643032910000|2022-01-24 14:01:50|974|958|974.91|958.91|974.98|958.98|974|958|16
1643032920000|2022-01-24 14:02:00|974.88|958.88|974.88|958.88|975.16|959.16|974.7|958.7|11
1643032930000|2022-01-24 14:02:10|974.91|958.91|974|958|974.91|958.91|974|958|5
1643032940000|2022-01-24 14:02:20|973.5|957.5|974.74|958.74|974.74|958.74|973.5|957.5|6
1643032950000|2022-01-24 14:02:30|974.48|958.48|974.84|958.84|975.01|959.01|974.48|958.48|16
1643032960000|2022-01-24 14:02:40|974.5|958.5|974.5|958.5|974.5|958.5|974|958|6
1643032970000|2022-01-24 14:02:50|974.62|958.62|974.91|958.91|974.91|958.91|974.5|958.5|10
1643032980000|2022-01-24 14:03:00|974.78|958.78|974.91|958.91|975.41|959.41|974.7|958.7|13
1643032990000|2022-01-24 14:03:10|975.41|959.41|975.26|959.26|975.45|959.45|974.91|958.91|9
1643033000000|2022-01-24 14:03:20|975.41|959.41|977.5|961.5|977.5|961.5|975.41|959.41|8
1643033010000|2022-01-24 14:03:30|978|962|978.58|962.58|979.5|963.5|978|962|13
1643033020000|2022-01-24 14:03:40|978.2|962.2|977.65|961.65|978.2|962.2|977.1|961.1|10
1643033030000|2022-01-24 14:03:50|977.4|961.4|977.15|961.15|977.4|961.4|976.95|960.95|5
1643033040000|2022-01-24 14:04:00|977|961|976.4|960.4|977|961|976.4|960.4|8
1643033050000|2022-01-24 14:04:10|976.5|960.5|975|959|976.5|960.5|974.7|958.7|9
1643033060000|2022-01-24 14:04:20|974.9|958.9|974.5|958.5|975.15|959.15|974.5|958.5|8
1643033070000|2022-01-24 14:04:30|974.4|958.4|975.45|959.45|975.45|959.45|974.4|958.4|4
1643033080000|2022-01-24 14:04:40|975.5|959.5|976.4|960.4|976.4|960.4|975.5|959.5|3
1643033090000|2022-01-24 14:04:50|976.5|960.5|975.5|959.5|976.5|960.5|975.5|959.5|7
1643033100000|2022-01-24 14:05:00|975.7|959.7|975.5|959.5|975.7|959.7|975.5|959.5|2
1643033110000|2022-01-24 14:05:10|976|960|976.5|960.5|976.5|960.5|976|960|2
1643033120000|2022-01-24 14:05:20|975.95|959.95|977|961|977.5|961.5|975.95|959.95|12
1643033130000|2022-01-24 14:05:30|976.93|960.93|976.7|960.7|976.93|960.93|976.7|960.7|3
1643033140000|2022-01-24 14:05:40|976.5|960.5|975.5|959.5|976.5|960.5|975.5|959.5|4
1643033150000|2022-01-24 14:05:50|975.29|959.29|975|959|975.45|959.45|974.6|958.6|5
1643033160000|2022-01-24 14:06:00|974.5|958.5|976|960|976|960|974.5|958.5|7
1643033170000|2022-01-24 14:06:10|975.9|959.9|974.55|958.55|975.99|959.99|974.55|958.55|8
1643033180000|2022-01-24 14:06:20|974.5|958.5|974.21|958.21|974.5|958.5|974.21|958.21|3
1643033190000|2022-01-24 14:06:30|973.6|957.6|972|956|973.6|957.6|971.8|955.8|12
1643033200000|2022-01-24 14:06:40|971.55|955.55|971.5|955.5|972|956|971.5|955.5|5
1643033210000|2022-01-24 14:06:50|971.69|955.69|972|956|972.5|956.5|971.5|955.5|11
1643033220000|2022-01-24 14:07:00|971.5|955.5|967.2|951.2|971.5|955.5|967.2|951.2|16
1643033230000|2022-01-24 14:07:10|966.7|950.7|967|951|967|951|965.88|949.88|14
1643033240000|2022-01-24 14:07:20|967.7|951.7|968.5|952.5|969|953|967.7|951.7|14
1643033250000|2022-01-24 14:07:30|968|952|968.5|952.5|968.5|952.5|967.75|951.75|10
1643033260000|2022-01-24 14:07:40|968|952|967.9|951.9|968|952|967.85|951.85|4
1643033270000|2022-01-24 14:07:50|967.11|951.11|967.5|951.5|967.5|951.5|966.85|950.85|13
1643033280000|2022-01-24 14:08:00|967.9|951.9|968|952|968|952|967.9|951.9|2
1643033290000|2022-01-24 14:08:10|968.4|952.4|967.45|951.45|968.78|952.78|967.45|951.45|12
1643033300000|2022-01-24 14:08:20|967.5|951.5|968.5|952.5|968.5|952.5|967.5|951.5|3
1643033310000|2022-01-24 14:08:30|968.25|952.25|967.5|951.5|968.5|952.5|967|951|15
1643033320000|2022-01-24 14:08:40|967.75|951.75|966.5|950.5|968|952|966.5|950.5|10
1643033330000|2022-01-24 14:08:50|966.92|950.92|967|951|967.5|951.5|966.92|950.92|7
1643033340000|2022-01-24 14:09:00|966.55|950.55|967.6|951.6|967.6|951.6|966|950|11
1643033350000|2022-01-24 14:09:10|967.5|951.5|969.31|953.31|969.5|953.5|967.5|951.5|18
1643033360000|2022-01-24 14:09:20|969.5|953.5|968.5|952.5|969.5|953.5|968.5|952.5|8
1643033370000|2022-01-24 14:09:30|968.64|952.64|968.72|952.72|968.78|952.78|968.64|952.64|11
1643033380000|2022-01-24 14:09:40|968.78|952.78|968.77|952.77|968.78|952.78|968.77|952.77|2
1643033390000|2022-01-24 14:09:50|968.52|952.52|966.6|950.6|968.52|952.52|966.6|950.6|6
1643033400000|2022-01-24 14:10:00|966.55|950.55|966.3|950.3|966.55|950.55|965.7|949.7|7
1643033410000|2022-01-24 14:10:10|966|950|967|951|967|951|966|950|7
1643033420000|2022-01-24 14:10:20|966.7|950.7|968.13|952.13|968.5|952.5|966.7|950.7|11
1643033430000|2022-01-24 14:10:30|968|952|968.3|952.3|968.3|952.3|967.55|951.55|5
1643033440000|2022-01-24 14:10:40|968.5|952.5|967.7|951.7|968.5|952.5|967.7|951.7|5
1643033450000|2022-01-24 14:10:50|967.63|951.63|966.5|950.5|967.63|951.63|966.29|950.29|6
1643033460000|2022-01-24 14:11:00|966.75|950.75|967|951|967.5|951.5|966.75|950.75|7
1643033470000|2022-01-24 14:11:10|966.5|950.5|965|949|966.5|950.5|964.87|948.87|11
1643033480000|2022-01-24 14:11:20|965.5|949.5|964.41|948.41|966|950|964.41|948.41|10
1643033490000|2022-01-24 14:11:30|964.11|948.11|965.5|949.5|965.5|949.5|964.11|948.11|9
1643033500000|2022-01-24 14:11:40|965.4|949.4|964.46|948.46|965.4|949.4|964.46|948.46|4
1643033510000|2022-01-24 14:11:50|964.41|948.41|964.5|948.5|964.66|948.66|963.9|947.9|7
1643033520000|2022-01-24 14:12:00|964.44|948.44|966|950|966|950|963.96|947.96|11
1643033530000|2022-01-24 14:12:10|966.5|950.5|966.85|950.85|966.9|950.9|966.5|950.5|4
1643033540000|2022-01-24 14:12:20|966.91|950.91|966.6|950.6|967.5|951.5|966.6|950.6|5
1643033550000|2022-01-24 14:12:30|966.55|950.55|966.65|950.65|966.65|950.65|966.55|950.55|2
1643033560000|2022-01-24 14:12:40|966.5|950.5|966.45|950.45|966.5|950.5|965.5|949.5|6
1643033580000|2022-01-24 14:13:00|965.65|949.65|965.45|949.45|965.65|949.65|965.45|949.45|7
1643033590000|2022-01-24 14:13:10|965.5|949.5|964.35|948.35|965.5|949.5|964.35|948.35|7
1643033600000|2022-01-24 14:13:20|963.55|947.55|963.65|947.65|963.65|947.65|963.55|947.55|2
1643033610000|2022-01-24 14:13:30|963.5|947.5|963.62|947.62|964.74|948.74|963.42|947.42|15
1643033620000|2022-01-24 14:13:40|963.77|947.77|962.5|946.5|963.77|947.77|962.5|946.5|10
1643033630000|2022-01-24 14:13:50|962.45|946.45|962.5|946.5|962.5|946.5|961.9|945.9|6
1643033640000|2022-01-24 14:14:00|962.75|946.75|964.4|948.4|964.4|948.4|962.75|946.75|8
1643033650000|2022-01-24 14:14:10|964.5|948.5|964.95|948.95|964.95|948.95|964.5|948.5|8
1643033660000|2022-01-24 14:14:20|965.37|949.37|968.91|952.91|969.28|953.28|965.37|949.37|17
1643033670000|2022-01-24 14:14:30|968.88|952.88|970.5|954.5|970.5|954.5|968.88|952.88|6
1643033680000|2022-01-24 14:14:40|971.5|955.5|971.5|955.5|971.5|955.5|971.35|955.35|3
1643033690000|2022-01-24 14:14:50|971.05|955.05|971.5|955.5|971.5|955.5|971.05|955.05|2
1643033700000|2022-01-24 14:15:00|971.22|955.22|970.6|954.6|971.22|955.22|969.5|953.5|11
1643033710000|2022-01-24 14:15:10|971.07|955.07|974|958|974.6|958.6|971.07|955.07|16
1643033720000|2022-01-24 14:15:20|974.15|958.15|975|959|976|960|974.15|958.15|20
1643033730000|2022-01-24 14:15:30|975.15|959.15|978|962|978|962|975.15|959.15|12
1643033740000|2022-01-24 14:15:40|977.72|961.72|977.5|961.5|977.72|961.72|976.6|960.6|7
1643033750000|2022-01-24 14:15:50|977.72|961.72|979.65|963.65|979.65|963.65|977.5|961.5|8
1643033760000|2022-01-24 14:16:00|979.34|963.34|980.36|964.36|980.36|964.36|978.9|962.9|8
1643033770000|2022-01-24 14:16:10|980.5|964.5|979.5|963.5|980.5|964.5|979|963|13
1643033780000|2022-01-24 14:16:20|979.4|963.4|978.5|962.5|979.4|963.4|978|962|13
1643033790000|2022-01-24 14:16:30|978.13|962.13|978|962|978.2|962.2|978|962|6
1643033800000|2022-01-24 14:16:40|978.2|962.2|978.5|962.5|978.5|962.5|978.2|962.2|2
1643033810000|2022-01-24 14:16:50|979|963|977.7|961.7|979|963|977.7|961.7|8
1643033820000|2022-01-24 14:17:00|978|962|978.1|962.1|978.1|962.1|977.8|961.8|4
1643033830000|2022-01-24 14:17:10|978.5|962.5|978.24|962.24|978.5|962.5|978.24|962.24|4
1643033840000|2022-01-24 14:17:20|978|962|976.26|960.26|978|962|976.26|960.26|7
1643033850000|2022-01-24 14:17:30|975.5|959.5|974.5|958.5|975.5|959.5|974.13|958.13|6
1643033860000|2022-01-24 14:17:40|975|959|975.45|959.45|975.45|959.45|974.5|958.5|6
1643033870000|2022-01-24 14:17:50|975|959|975.25|959.25|975.25|959.25|975|959|2
1643033880000|2022-01-24 14:18:00|975|959|974.45|958.45|975|959|974.45|958.45|5
1643033890000|2022-01-24 14:18:10|974|958|973|957|974|958|971.6|955.6|13
1643033900000|2022-01-24 14:18:20|972.75|956.75|972.5|956.5|972.75|956.75|972.5|956.5|4
1643033910000|2022-01-24 14:18:30|972.75|956.75|973.4|957.4|973.5|957.5|972.75|956.75|7
1643033920000|2022-01-24 14:18:40|973.47|957.47|975|959|975.5|959.5|973.47|957.47|10
1643033930000|2022-01-24 14:18:50|974.5|958.5|974|958|974.5|958.5|974|958|8
1643033940000|2022-01-24 14:19:00|975.2|959.2|976.35|960.35|976.35|960.35|975.2|959.2|5
1643033950000|2022-01-24 14:19:10|976.5|960.5|976|960|976.5|960.5|976|960|7
1643033960000|2022-01-24 14:19:20|976.1|960.1|976.5|960.5|976.5|960.5|976|960|4
1643033970000|2022-01-24 14:19:30|976.62|960.62|976.5|960.5|976.73|960.73|976.5|960.5|5
1643033980000|2022-01-24 14:19:40|976.65|960.65|977.45|961.45|977.45|961.45|976.65|960.65|4
1643033990000|2022-01-24 14:19:50|977.3|961.3|976.5|960.5|977.3|961.3|976.5|960.5|5
1643034010000|2022-01-24 14:20:10|976.25|960.25|975.5|959.5|976.25|960.25|975.15|959.15|8
1643034020000|2022-01-24 14:20:20|975.35|959.35|975.15|959.15|975.35|959.35|975.15|959.15|3
1643034030000|2022-01-24 14:20:30|974.55|958.55|974.6|958.6|974.6|958.6|974.5|958.5|3
1643034040000|2022-01-24 14:20:40|974.65|958.65|974.65|958.65|974.65|958.65|974.65|958.65|1
1643034050000|2022-01-24 14:20:50|974.55|958.55|975.47|959.47|975.47|959.47|974.5|958.5|5
1643034060000|2022-01-24 14:21:00|976.15|960.15|976.65|960.65|976.73|960.73|976.15|960.15|13
1643034070000|2022-01-24 14:21:10|976.64|960.64|976.68|960.68|976.68|960.68|976.64|960.64|10
1643034080000|2022-01-24 14:21:20|976.5|960.5|976.5|960.5|976.5|960.5|976.26|960.26|8
1643034090000|2022-01-24 14:21:30|976.6|960.6|976.68|960.68|976.83|960.83|976.59|960.59|6
1643034100000|2022-01-24 14:21:40|977.08|961.08|977.18|961.18|977.18|961.18|977.08|961.08|2
1643034110000|2022-01-24 14:21:50|977.5|961.5|977.5|961.5|977.75|961.75|977.5|961.5|4
1643034120000|2022-01-24 14:22:00|977.6|961.6|978.5|962.5|978.5|962.5|977.6|961.6|4
1643034130000|2022-01-24 14:22:10|978.61|962.61|980.35|964.35|980.5|964.5|978.61|962.61|8
1643034140000|2022-01-24 14:22:20|980.95|964.95|981|965|981|965|980.55|964.55|6
1643034150000|2022-01-24 14:22:30|981.45|965.45|980.9|964.9|981.5|965.5|980.9|964.9|5
1643034160000|2022-01-24 14:22:40|980.45|964.45|980.39|964.39|980.45|964.45|980.04|964.04|6
1643034170000|2022-01-24 14:22:50|979.89|963.89|978|962|979.89|963.89|978|962|10
1643034180000|2022-01-24 14:23:00|977.86|961.86|978|962|978|962|977.3|961.3|6
1643034190000|2022-01-24 14:23:10|978.25|962.25|979|963|979|963|978.25|962.25|4
1643034200000|2022-01-24 14:23:20|979.5|963.5|979|963|979.5|963.5|979|963|3
1643034210000|2022-01-24 14:23:30|979.25|963.25|979.5|963.5|979.5|963.5|979|963|7
1643034220000|2022-01-24 14:23:40|979.1|963.1|978.5|962.5|979.1|963.1|978.5|962.5|4
1643034230000|2022-01-24 14:23:50|978.35|962.35|978.5|962.5|978.61|962.61|978.35|962.35|4
1643034240000|2022-01-24 14:24:00|979|963|979|963|979.09|963.09|978.96|962.96|5
1643034250000|2022-01-24 14:24:10|978.63|962.63|977.75|961.75|978.63|962.63|977.75|961.75|6
1643034260000|2022-01-24 14:24:20|977.55|961.55|977.65|961.65|977.65|961.65|977.55|961.55|2
1643034270000|2022-01-24 14:24:30|977.5|961.5|978.28|962.28|978.28|962.28|977.5|961.5|4
1643034280000|2022-01-24 14:24:40|978.17|962.17|978.5|962.5|978.5|962.5|978.17|962.17|3
1643034290000|2022-01-24 14:24:50|978.69|962.69|978.5|962.5|979.15|963.15|978.5|962.5|6
1643034300000|2022-01-24 14:25:00|979|963|978.29|962.29|979|963|977.7|961.7|9
1643034310000|2022-01-24 14:25:10|978.4|962.4|979.5|963.5|979.62|963.62|978.4|962.4|10
1643034320000|2022-01-24 14:25:20|979.62|963.62|980.5|964.5|980.5|964.5|979.62|963.62|10
1643034330000|2022-01-24 14:25:30|980.25|964.25|980.5|964.5|980.5|964.5|980|964|3
1643034360000|2022-01-24 14:26:00|981|965|981|965|981|965|981|965|1
1643034370000|2022-01-24 14:26:10|981.45|965.45|981.85|965.85|982.5|966.5|981.45|965.45|7
1643034380000|2022-01-24 14:26:20|982|966|982.74|966.74|982.74|966.74|982|966|5
1643034390000|2022-01-24 14:26:30|983.09|967.09|983.24|967.24|983.24|967.24|983.09|967.09|2
1643034400000|2022-01-24 14:26:40|983.5|967.5|983.5|967.5|983.85|967.85|983.5|967.5|5
1643034410000|2022-01-24 14:26:50|983.45|967.45|984.9|968.9|984.9|968.9|983.45|967.45|7
1643034420000|2022-01-24 14:27:00|985|969|985.8|969.8|986.45|970.45|985|969|9
1643034430000|2022-01-24 14:27:10|986|970|989|973|989|973|986|970|9
1643034440000|2022-01-24 14:27:20|988.35|972.35|987.5|971.5|988.35|972.35|987.4|971.4|7
1643034450000|2022-01-24 14:27:30|986.7|970.7|988.27|972.27|988.27|972.27|986.7|970.7|6
1643034460000|2022-01-24 14:27:40|988.52|972.52|989.78|973.78|990.28|974.28|988.27|972.27|17
1643034470000|2022-01-24 14:27:50|989.7|973.7|989.84|973.84|990.3|974.3|989.7|973.7|8
1643034480000|2022-01-24 14:28:00|989.85|973.85|989.5|973.5|990.02|974.02|989.5|973.5|10
1643034490000|2022-01-24 14:28:10|989.78|973.78|987.78|971.78|989.78|973.78|987.55|971.55|12
1643034500000|2022-01-24 14:28:20|987.65|971.65|988.52|972.52|988.55|972.55|987.65|971.65|8
1643034510000|2022-01-24 14:28:30|988.5|972.5|987.5|971.5|988.5|972.5|987.5|971.5|8
1643034520000|2022-01-24 14:28:40|987.83|971.83|988.91|972.91|989.41|973.41|987.83|971.83|10
1643034530000|2022-01-24 14:28:50|988.9|972.9|989.41|973.41|989.41|973.41|988.5|972.5|7
1643034540000|2022-01-24 14:29:00|989.5|973.5|988.45|972.45|989.5|973.5|988.45|972.45|5
1643034550000|2022-01-24 14:29:10|988.5|972.5|988.5|972.5|988.5|972.5|988.5|972.5|1
1643034560000|2022-01-24 14:29:20|988.35|972.35|988.78|972.78|989.26|973.26|988.35|972.35|7
1643034570000|2022-01-24 14:29:30|988.9|972.9|988.5|972.5|988.9|972.9|988.5|972.5|4
1643034580000|2022-01-24 14:29:40|988.64|972.64|988.5|972.5|988.82|972.82|988.5|972.5|4
1643034590000|2022-01-24 14:29:50|988.12|972.12|988.2|972.2|988.26|972.26|988.12|972.12|3
1643034600000|2022-01-24 14:30:00|988.23|972.23|984.14|968.14|988.26|972.26|984.14|968.14|11
1643034610000|2022-01-24 14:30:10|984.13|968.13|982.5|966.5|984.4|968.4|982.5|966.5|15
1643034620000|2022-01-24 14:30:20|982.07|966.07|983.03|967.03|983.65|967.65|982|966|15
1643034630000|2022-01-24 14:30:30|982.55|966.55|982|966|982.55|966.55|982|966|7
1643034640000|2022-01-24 14:30:40|982.35|966.35|983|967|983.5|967.5|982.35|966.35|9
1643034650000|2022-01-24 14:30:50|983.5|967.5|985.78|969.78|985.78|969.78|983.5|967.5|10
1643034660000|2022-01-24 14:31:00|985.77|969.77|988.82|972.82|988.82|972.82|985|969|20
1643034670000|2022-01-24 14:31:10|989.32|973.32|990.46|974.46|990.46|974.46|988.91|972.91|9
1643034680000|2022-01-24 14:31:20|990.28|974.28|991.38|975.38|992|976|990.28|974.28|12
1643034690000|2022-01-24 14:31:30|991.55|975.55|992.77|976.77|993.21|977.21|991.55|975.55|11
1643034700000|2022-01-24 14:31:40|992.5|976.5|996|980|996|980|992.5|976.5|15
1643034710000|2022-01-24 14:31:50|996.6|980.6|997|981|997|981|995.75|979.75|10
1643034720000|2022-01-24 14:32:00|997.13|981.13|998|982|998|982|996.75|980.75|13
1643034730000|2022-01-24 14:32:10|998.5|982.5|1002.57|986.57|1002.57|986.57|998.5|982.5|11
1643034740000|2022-01-24 14:32:20|1002.5|986.5|1002|986|1002.75|986.75|1001.03|985.03|18
1643034750000|2022-01-24 14:32:30|1001.9|985.9|1003.9|987.9|1003.9|987.9|1001.5|985.5|8
1643034760000|2022-01-24 14:32:40|1004|988|1001.2|985.2|1004.65|988.65|1001.2|985.2|13
1643034770000|2022-01-24 14:32:50|1001.15|985.15|1001.5|985.5|1002|986|1001.15|985.15|4
1643034780000|2022-01-24 14:33:00|1001|985|1000|984|1001|985|1000|984|8
1643034790000|2022-01-24 14:33:10|999.25|983.25|1002|986|1002|986|998.5|982.5|14
1643034800000|2022-01-24 14:33:20|1001.88|985.88|999.5|983.5|1002.15|986.15|999|983|14
1643034810000|2022-01-24 14:33:30|999.75|983.75|999.38|983.38|1000|984|999.38|983.38|12
1643034820000|2022-01-24 14:33:40|999.5|983.5|998|982|999.5|983.5|997.45|981.45|10
1643034830000|2022-01-24 14:33:50|998.07|982.07|999.25|983.25|999.25|983.25|998.07|982.07|10
1643034840000|2022-01-24 14:34:00|999.37|983.37|997|981|999.37|983.37|996.95|980.95|14
1643034850000|2022-01-24 14:34:10|996.7|980.7|997.5|981.5|997.5|981.5|995.5|979.5|13
1643034860000|2022-01-24 14:34:20|998|982|996.1|980.1|998|982|995.55|979.55|9
1643034870000|2022-01-24 14:34:30|996|980|996.1|980.1|996.1|980.1|995.7|979.7|6
1643034880000|2022-01-24 14:34:40|996.47|980.47|998.5|982.5|998.5|982.5|996.47|980.47|9
1643034890000|2022-01-24 14:34:50|998.13|982.13|997.3|981.3|998.13|982.13|997.15|981.15|11
1643034900000|2022-01-24 14:35:00|996.95|980.95|998.35|982.35|998.35|982.35|995.95|979.95|11
1643034910000|2022-01-24 14:35:10|998.57|982.57|1001|985|1001.5|985.5|998.57|982.57|14
1643034920000|2022-01-24 14:35:20|1001.3|985.3|1001.5|985.5|1001.5|985.5|1001|985|6
1643034930000|2022-01-24 14:35:30|1001.1|985.1|1000|984|1001.1|985.1|999.48|983.48|10
1643034940000|2022-01-24 14:35:40|1000.5|984.5|1000|984|1001|985|999.5|983.5|9
1643034950000|2022-01-24 14:35:50|999.65|983.65|999|983|999.65|983.65|998.65|982.65|7
1643034960000|2022-01-24 14:36:00|998.55|982.55|996.3|980.3|998.55|982.55|995.5|979.5|12
1643034970000|2022-01-24 14:36:10|996.4|980.4|998.5|982.5|998.5|982.5|995.75|979.75|12
1643034980000|2022-01-24 14:36:20|999|983|999|983|999.4|983.4|998.65|982.65|8
1643034990000|2022-01-24 14:36:30|999.25|983.25|998|982|999.25|983.25|998|982|5
1643035000000|2022-01-24 14:36:40|997.45|981.45|996.5|980.5|997.45|981.45|996.5|980.5|3
1643035010000|2022-01-24 14:36:50|996.75|980.75|1000.45|984.45|1000.45|984.45|996.75|980.75|13
1643035020000|2022-01-24 14:37:00|1000.91|984.91|1001.5|985.5|1001.5|985.5|1000.85|984.85|7
1643035030000|2022-01-24 14:37:10|1002|986|1002|986|1002.94|986.94|1001.92|985.92|14
1643035040000|2022-01-24 14:37:20|1001.95|985.95|1002.5|986.5|1002.61|986.61|1001.45|985.45|15
1643035050000|2022-01-24 14:37:30|1002.44|986.44|1002|986|1002.5|986.5|1001.9|985.9|10
1643035060000|2022-01-24 14:37:40|1001.5|985.5|1001.44|985.44|1001.5|985.5|1001|985|8
1643035070000|2022-01-24 14:37:50|1001.69|985.69|1001.15|985.15|1002.35|986.35|1000.91|984.91|13
1643035080000|2022-01-24 14:38:00|1001.4|985.4|1000.5|984.5|1001.4|985.4|1000.5|984.5|8
1643035090000|2022-01-24 14:38:10|1000.88|984.88|1003|987|1003|987|1000.88|984.88|14
1643035100000|2022-01-24 14:38:20|1003.5|987.5|1006.5|990.5|1006.5|990.5|1003.5|987.5|20
1643035110000|2022-01-24 14:38:30|1006.75|990.75|1008.95|992.95|1008.95|992.95|1006.5|990.5|10
1643035120000|2022-01-24 14:38:40|1008.82|992.82|1009.5|993.5|1009.5|993.5|1008.5|992.5|13
1643035130000|2022-01-24 14:38:50|1009.45|993.45|1009.8|993.8|1009.8|993.8|1008|992|7
1643035140000|2022-01-24 14:39:00|1009.6|993.6|1009.5|993.5|1010.25|994.25|1009.5|993.5|14
1643035150000|2022-01-24 14:39:10|1009.94|993.94|1011.95|995.95|1011.95|995.95|1009.5|993.5|23
1643035160000|2022-01-24 14:39:20|1011.98|995.98|1014.6|998.6|1014.6|998.6|1011.98|995.98|17
1643035170000|2022-01-24 14:39:30|1015.6|999.6|1015.47|999.47|1015.6|999.6|1015|999|12
1643035180000|2022-01-24 14:39:40|1015.43|999.43|1014.5|998.5|1016.05|1000.05|1014.5|998.5|12
1643035190000|2022-01-24 14:39:50|1014.29|998.29|1014.35|998.35|1014.5|998.5|1013.22|997.22|16
1643035200000|2022-01-24 14:40:00|1014.71|998.71|1015.92|999.92|1016|1000|1014|998|22
1643035210000|2022-01-24 14:40:10|1015.9|999.9|1017.05|1001.05|1017.05|1001.05|1015.88|999.88|16
1643035220000|2022-01-24 14:40:20|1017|1001|1019|1003|1019.63|1003.63|1017|1001|14
1643035230000|2022-01-24 14:40:30|1018.85|1002.85|1019|1003|1019.95|1003.95|1018.54|1002.54|13
1643035240000|2022-01-24 14:40:40|1019.3|1003.3|1018.5|1002.5|1019.3|1003.3|1018.2|1002.2|6
1643035250000|2022-01-24 14:40:50|1018.52|1002.52|1014.5|998.5|1019.3|1003.3|1014.5|998.5|15
1643035260000|2022-01-24 14:41:00|1014.3|998.3|1011|995|1014.3|998.3|1011|995|13
1643035270000|2022-01-24 14:41:10|1011.5|995.5|1012|996|1012.4|996.4|1010.95|994.95|10
1643035280000|2022-01-24 14:41:20|1011.5|995.5|1011.5|995.5|1012.25|996.25|1011.5|995.5|12
1643035290000|2022-01-24 14:41:30|1011|995|1010.51|994.51|1011|995|1009.75|993.75|11
1643035300000|2022-01-24 14:41:40|1010.41|994.41|1011.28|995.28|1011.75|995.75|1010.35|994.35|20
1643035310000|2022-01-24 14:41:50|1011.4|995.4|1011.5|995.5|1011.5|995.5|1010.5|994.5|7
1643035320000|2022-01-24 14:42:00|1012.05|996.05|1011.5|995.5|1012.1|996.1|1011.32|995.32|12
1643035330000|2022-01-24 14:42:10|1011.33|995.33|1011.5|995.5|1011.5|995.5|1011.33|995.33|2
1643035340000|2022-01-24 14:42:20|1011.57|995.57|1009.22|993.22|1011.82|995.82|1009.09|993.09|13
1643035350000|2022-01-24 14:42:30|1009.15|993.15|1007.75|991.75|1009.15|993.15|1007|991|14
1643035360000|2022-01-24 14:42:40|1007.79|991.79|1009|993|1009|993|1007.75|991.75|15
1643035370000|2022-01-24 14:42:50|1009.5|993.5|1008|992|1009.5|993.5|1008|992|9
1643035380000|2022-01-24 14:43:00|1007.95|991.95|1008.69|992.69|1008.69|992.69|1007.45|991.45|12
1643035390000|2022-01-24 14:43:10|1008.5|992.5|1007.9|991.9|1009.44|993.44|1007.88|991.88|14
1643035400000|2022-01-24 14:43:20|1007.88|991.88|1007.45|991.45|1008.15|992.15|1007.15|991.15|13
1643035410000|2022-01-24 14:43:30|1007.2|991.2|1006|990|1007.2|991.2|1006|990|8
1643035420000|2022-01-24 14:43:40|1005.64|989.64|1004.75|988.75|1005.64|989.64|1004.5|988.5|12
1643035430000|2022-01-24 14:43:50|1005|989|1002|986|1005|989|1002|986|11
1643035440000|2022-01-24 14:44:00|1001.88|985.88|1004.51|988.51|1004.51|988.51|1001.27|985.27|15
1643035450000|2022-01-24 14:44:10|1004.57|988.57|1003|987|1004.75|988.75|1003|987|12
1643035460000|2022-01-24 14:44:20|1003.2|987.2|1002.1|986.1|1003.2|987.2|1001|985|13
1643035470000|2022-01-24 14:44:30|1002.21|986.21|1002|986|1003.09|987.09|1001.95|985.95|19
1643035480000|2022-01-24 14:44:40|1001.25|985.25|999.49|983.49|1001.25|985.25|999.3|983.3|8
1643035490000|2022-01-24 14:44:50|999.3|983.3|999.3|983.3|1000.55|984.55|999.3|983.3|20
1643035500000|2022-01-24 14:45:00|999.58|983.58|998.5|982.5|999.8|983.8|998.5|982.5|10
1643035510000|2022-01-24 14:45:10|998.1|982.1|997|981|998.1|982.1|996.5|980.5|7
1643035520000|2022-01-24 14:45:20|997.5|981.5|998|982|998.65|982.65|997.5|981.5|17
1643035530000|2022-01-24 14:45:30|997.5|981.5|998.85|982.85|998.85|982.85|996.5|980.5|18
1643035540000|2022-01-24 14:45:40|998.22|982.22|998.85|982.85|999|983|998|982|11
1643035550000|2022-01-24 14:45:50|998.95|982.95|998.33|982.33|999|983|998.24|982.24|16
1643035560000|2022-01-24 14:46:00|998.5|982.5|1000.75|984.75|1000.82|984.82|998.25|982.25|20
1643035570000|2022-01-24 14:46:10|1000.81|984.81|1002|986|1002|986|1000.81|984.81|15
1643035580000|2022-01-24 14:46:20|1002.13|986.13|1003|987|1003.1|987.1|1002.13|986.13|17
1643035590000|2022-01-24 14:46:30|1002.5|986.5|1001.12|985.12|1003|987|1001|985|18
1643035600000|2022-01-24 14:46:40|1001.45|985.45|1003.5|987.5|1003.5|987.5|1000.33|984.33|24
1643035610000|2022-01-24 14:46:50|1003.67|987.67|1002.5|986.5|1003.75|987.75|1002.5|986.5|12
1643035620000|2022-01-24 14:47:00|1002.13|986.13|1003|987|1003.35|987.35|1001.6|985.6|12
1643035630000|2022-01-24 14:47:10|1003.15|987.15|1002.5|986.5|1003.15|987.15|1002.5|986.5|3
1643035640000|2022-01-24 14:47:20|1001.46|985.46|999|983|1002|986|999|983|15
1643035650000|2022-01-24 14:47:30|999.19|983.19|998|982|999.22|983.22|998|982|14
1643035660000|2022-01-24 14:47:40|998.12|982.12|998.5|982.5|998.85|982.85|998|982|13
1643035670000|2022-01-24 14:47:50|998.69|982.69|1000.12|984.12|1000.57|984.57|998.5|982.5|17
1643035680000|2022-01-24 14:48:00|1000.54|984.54|999.35|983.35|1000.54|984.54|999|983|13
1643035690000|2022-01-24 14:48:10|999.51|983.51|999.19|983.19|1000|984|999|983|17
1643035700000|2022-01-24 14:48:20|999.35|983.35|999|983|999.86|983.86|999|983|13
1643035710000|2022-01-24 14:48:30|998.88|982.88|998.5|982.5|999.9|983.9|998.5|982.5|15
1643035720000|2022-01-24 14:48:40|998.2|982.2|998.18|982.18|998.55|982.55|997.5|981.5|12
1643035730000|2022-01-24 14:48:50|998.4|982.4|998.25|982.25|998.4|982.4|997|981|16
1643035740000|2022-01-24 14:49:00|998|982|999|983|999|983|997.5|981.5|11
1643035750000|2022-01-24 14:49:10|999.11|983.11|999|983|999.79|983.79|999|983|15
1643035760000|2022-01-24 14:49:20|998.86|982.86|998.5|982.5|999.35|983.35|998.5|982.5|13
1643035770000|2022-01-24 14:49:30|998.1|982.1|998.45|982.45|998.62|982.62|998.1|982.1|6
1643035780000|2022-01-24 14:49:40|998.5|982.5|999|983|999.4|983.4|998.5|982.5|9
1643035790000|2022-01-24 14:49:50|999.18|983.18|998.65|982.65|999.18|983.18|998.65|982.65|2
1643035800000|2022-01-24 14:50:00|998.5|982.5|996.92|980.92|999|983|996.92|980.92|15
1643035810000|2022-01-24 14:50:10|997.25|981.25|996.59|980.59|997.25|981.25|995.5|979.5|16
1643035820000|2022-01-24 14:50:20|996.4|980.4|996|980|996.5|980.5|996|980|8
1643035830000|2022-01-24 14:50:30|995.8|979.8|995.5|979.5|996|980|995.5|979.5|10
1643035840000|2022-01-24 14:50:40|995.65|979.65|994.5|978.5|995.65|979.65|994.5|978.5|15
1643035850000|2022-01-24 14:50:50|994.9|978.9|994.9|978.9|995|979|994.68|978.68|6
1643035860000|2022-01-24 14:51:00|994.8|978.8|993.93|977.93|994.8|978.8|993.93|977.93|11
1643035870000|2022-01-24 14:51:10|993.91|977.91|992|976|993.91|977.91|991.71|975.71|16
1643035880000|2022-01-24 14:51:20|991.92|975.92|989.35|973.35|991.92|975.92|989.35|973.35|12
1643035890000|2022-01-24 14:51:30|989.2|973.2|988|972|989.2|973.2|987.8|971.8|11
1643035900000|2022-01-24 14:51:40|988.5|972.5|990|974|991.1|975.1|988.5|972.5|17
1643035910000|2022-01-24 14:51:50|989.65|973.65|990.9|974.9|991.05|975.05|989.5|973.5|10
1643035920000|2022-01-24 14:52:00|991.22|975.22|991.5|975.5|992.81|976.81|991.22|975.22|13
1643035930000|2022-01-24 14:52:10|991.35|975.35|992|976|992.39|976.39|991.35|975.35|17
1643035940000|2022-01-24 14:52:20|991.37|975.37|991.5|975.5|991.84|975.84|991.37|975.37|10
1643035950000|2022-01-24 14:52:30|991|975|991.65|975.65|991.84|975.84|991|975|12
1643035960000|2022-01-24 14:52:40|991.5|975.5|991.5|975.5|991.5|975.5|991|975|10
1643035970000|2022-01-24 14:52:50|991.44|975.44|991.84|975.84|992.29|976.29|991.44|975.44|8
1643035980000|2022-01-24 14:53:00|991.45|975.45|992.9|976.9|992.9|976.9|991.45|975.45|13
1643035990000|2022-01-24 14:53:10|993.1|977.1|993|977|993.34|977.34|992.7|976.7|12
1643036000000|2022-01-24 14:53:20|992.6|976.6|993.15|977.15|993.4|977.4|992.6|976.6|8
1643036010000|2022-01-24 14:53:30|993.21|977.21|992.42|976.42|993.25|977.25|992.06|976.06|12
1643036020000|2022-01-24 14:53:40|992.53|976.53|992.6|976.6|993.35|977.35|992.42|976.42|8
1643036030000|2022-01-24 14:53:50|992.59|976.59|993.32|977.32|993.61|977.61|992.59|976.59|16
1643036040000|2022-01-24 14:54:00|993.19|977.19|993.61|977.61|993.61|977.61|993.14|977.14|11
1643036050000|2022-01-24 14:54:10|993.8|977.8|996.6|980.6|996.6|980.6|993.8|977.8|15
1643036060000|2022-01-24 14:54:20|997.12|981.12|997.24|981.24|998.95|982.95|997.12|981.12|15
1643036070000|2022-01-24 14:54:30|997.19|981.19|995.5|979.5|997.19|981.19|995.5|979.5|10
1643036080000|2022-01-24 14:54:40|995.7|979.7|996.37|980.37|997.1|981.1|995.7|979.7|14
1643036090000|2022-01-24 14:54:50|996.75|980.75|996.35|980.35|996.88|980.88|996.35|980.35|7
1643036100000|2022-01-24 14:55:00|996.06|980.06|995|979|996.06|980.06|995|979|8
1643036110000|2022-01-24 14:55:10|994.5|978.5|993.5|977.5|994.5|978.5|993.5|977.5|11
1643036120000|2022-01-24 14:55:20|993.83|977.83|997.5|981.5|997.5|981.5|993.83|977.83|19
1643036130000|2022-01-24 14:55:30|997.65|981.65|999.62|983.62|999.78|983.78|997.1|981.1|20
1643036140000|2022-01-24 14:55:40|999.73|983.73|1000.5|984.5|1001.45|985.45|999.73|983.73|14
1643036150000|2022-01-24 14:55:50|1000.75|984.75|1000.5|984.5|1001.58|985.58|1000.5|984.5|12
1643036160000|2022-01-24 14:56:00|1000.3|984.3|1001.88|985.88|1002.3|986.3|1000.3|984.3|23
1643036170000|2022-01-24 14:56:10|1002.15|986.15|1002|986|1002.54|986.54|1001.88|985.88|15
1643036180000|2022-01-24 14:56:20|1001.5|985.5|1000.25|984.25|1001.5|985.5|1000.25|984.25|7
1643036190000|2022-01-24 14:56:30|1000.5|984.5|999.5|983.5|1000.5|984.5|999.5|983.5|4
1643036200000|2022-01-24 14:56:40|999|983|997.5|981.5|999|983|997.5|981.5|15
1643036210000|2022-01-24 14:56:50|997.61|981.61|998.21|982.21|998.21|982.21|997.61|981.61|10
1643036220000|2022-01-24 14:57:00|997.5|981.5|996.5|980.5|997.5|981.5|996.35|980.35|8
1643036230000|2022-01-24 14:57:10|996|980|994.22|978.22|996|980|994.22|978.22|11
1643036240000|2022-01-24 14:57:20|994.5|978.5|994|978|994.5|978.5|993.6|977.6|10
1643036250000|2022-01-24 14:57:30|994.1|978.1|994.4|978.4|995.4|979.4|994.1|978.1|9
1643036260000|2022-01-24 14:57:40|994.5|978.5|994.5|978.5|995|979|994.5|978.5|11
1643036270000|2022-01-24 14:57:50|994.6|978.6|995.07|979.07|995.07|979.07|994.5|978.5|9
1643036280000|2022-01-24 14:58:00|995|979|996.4|980.4|996.5|980.5|995|979|16
1643036290000|2022-01-24 14:58:10|996.97|980.97|996.5|980.5|997.3|981.3|996.5|980.5|7
1643036300000|2022-01-24 14:58:20|997|981|998.5|982.5|999.15|983.15|996.93|980.93|18
1643036310000|2022-01-24 14:58:30|998.88|982.88|997|981|999.1|983.1|997|981|10
1643036320000|2022-01-24 14:58:40|996.5|980.5|994.5|978.5|996.5|980.5|994.5|978.5|12
1643036330000|2022-01-24 14:58:50|994|978|993.88|977.88|994.4|978.4|993.5|977.5|9
1643036340000|2022-01-24 14:59:00|993.5|977.5|993.5|977.5|993.5|977.5|993.43|977.43|6
1643036350000|2022-01-24 14:59:10|993.45|977.45|996.5|980.5|996.72|980.72|993.45|977.45|22
1643036360000|2022-01-24 14:59:20|996.77|980.77|997|981|997.51|981.51|996.45|980.45|13
1643036370000|2022-01-24 14:59:30|997.4|981.4|997|981|997.4|981.4|997|981|6
1643036380000|2022-01-24 14:59:40|997.13|981.13|996.1|980.1|997.5|981.5|996.1|980.1|6
1643036390000|2022-01-24 14:59:50|996.5|980.5|994.5|978.5|996.8|980.8|994.5|978.5|7
1643036400000|2022-01-24 15:00:00|994.05|978.05|993.92|977.92|994.16|978.16|993.92|977.92|6
1643036410000|2022-01-24 15:00:10|993.88|977.88|996.87|980.87|997.19|981.19|993.5|977.5|20
1643036420000|2022-01-24 15:00:20|996.88|980.88|998|982|998.49|982.49|996.88|980.88|13
1643036430000|2022-01-24 15:00:30|998.22|982.22|999.13|983.13|999.5|983.5|998|982|15
1643036440000|2022-01-24 15:00:40|999.5|983.5|999|983|999.5|983.5|998.49|982.49|9
1643036450000|2022-01-24 15:00:50|998.5|982.5|995.3|979.3|998.5|982.5|995.3|979.3|14
1643036460000|2022-01-24 15:01:00|995.09|979.09|994.15|978.15|995.5|979.5|994.15|978.15|6
1643036470000|2022-01-24 15:01:10|993.7|977.7|994.55|978.55|994.55|978.55|993.7|977.7|4
1643036480000|2022-01-24 15:01:20|993.98|977.98|992.5|976.5|993.98|977.98|992.5|976.5|6
1643036490000|2022-01-24 15:01:30|993|977|995|979|995|979|993|977|3
1643036500000|2022-01-24 15:01:40|995.5|979.5|995.82|979.82|995.91|979.91|995.5|979.5|6
1643036510000|2022-01-24 15:01:50|996|980|997|981|997.5|981.5|995.5|979.5|8
1643036520000|2022-01-24 15:02:00|996.82|980.82|996.83|980.83|996.83|980.83|996.82|980.82|2
1643036530000|2022-01-24 15:02:10|996.5|980.5|996.5|980.5|996.5|980.5|996.5|980.5|1
1643036540000|2022-01-24 15:02:20|995.5|979.5|995.5|979.5|995.5|979.5|995.5|979.5|1
1643036600000|2022-01-24 15:03:20|993.5|977.5|992.14|976.14|993.5|977.5|992|976|9
1643036610000|2022-01-24 15:03:30|991.64|975.64|992|976|992.35|976.35|991.29|975.29|10
1643036620000|2022-01-24 15:03:40|992.12|976.12|993|977|993.81|977.81|992|976|9
1643036630000|2022-01-24 15:03:50|993.14|977.14|993.34|977.34|994.35|978.35|993.14|977.14|12
1643036640000|2022-01-24 15:04:00|993.44|977.44|993.48|977.48|994|978|993.44|977.44|8
1643036650000|2022-01-24 15:04:10|993.47|977.47|992|976|993.5|977.5|992|976|13
1643036660000|2022-01-24 15:04:20|991.94|975.94|991.5|975.5|992|976|991.26|975.26|15
1643036670000|2022-01-24 15:04:30|991.75|975.75|992.5|976.5|992.5|976.5|991.5|975.5|9
1643036680000|2022-01-24 15:04:40|992.38|976.38|988.5|972.5|992.38|976.38|988.5|972.5|11
1643036690000|2022-01-24 15:04:50|988.45|972.45|988.5|972.5|988.5|972.5|988|972|6
1643036700000|2022-01-24 15:05:00|988.13|972.13|987.1|971.1|988.5|972.5|987.1|971.1|8
1643036710000|2022-01-24 15:05:10|987.25|971.25|987.67|971.67|987.67|971.67|986.5|970.5|13
1643036720000|2022-01-24 15:05:20|987.42|971.42|987.72|971.72|987.75|971.75|987|971|11
1643036730000|2022-01-24 15:05:30|988.22|972.22|987.5|971.5|988.22|972.22|987|971|10
1643036740000|2022-01-24 15:05:40|988|972|988|972|988.5|972.5|987.5|971.5|5
1643036750000|2022-01-24 15:05:50|988.5|972.5|988.5|972.5|988.5|972.5|988.5|972.5|1
1643036780000|2022-01-24 15:06:20|989.5|973.5|989.5|973.5|989.5|973.5|989.5|973.5|1
1643036860000|2022-01-24 15:07:40|991|975|991|975|991|975|991|975|1
1643036870000|2022-01-24 15:07:50|991.5|975.5|991.5|975.5|991.5|975.5|991.5|975.5|1
1643036880000|2022-01-24 15:08:00|991|975|990.39|974.39|991|975|990.39|974.39|3
1643036890000|2022-01-24 15:08:10|990|974|989.5|973.5|990|974|989.5|973.5|3
1643036900000|2022-01-24 15:08:20|989|973|989|973|989.5|973.5|989|973|3
1643036910000|2022-01-24 15:08:30|989.22|973.22|989.44|973.44|989.82|973.82|989.22|973.22|4
1643036920000|2022-01-24 15:08:40|989.82|973.82|989|973|989.82|973.82|989|973|3
1643036930000|2022-01-24 15:08:50|988.61|972.61|987|971|988.61|972.61|987|971|2
1643036940000|2022-01-24 15:09:00|987.5|971.5|988.5|972.5|988.5|972.5|987.5|971.5|2
1643037000000|2022-01-24 15:10:00|983|967|983|967|983|967|982.9|966.9|3
1643037010000|2022-01-24 15:10:10|982.9|966.9|980.21|964.21|982.9|966.9|980.21|964.21|9
1643037020000|2022-01-24 15:10:20|980.13|964.13|980.55|964.55|980.55|964.55|980.13|964.13|2
1643037070000|2022-01-24 15:11:10|975.42|959.42|970.5|954.5|975.42|959.42|969.5|953.5|4
1643037080000|2022-01-24 15:11:20|971|955|972.5|956.5|972.5|956.5|971|955|3
1643037090000|2022-01-24 15:11:30|972.65|956.65|974.2|958.2|974.2|958.2|972.65|956.65|8
1643037100000|2022-01-24 15:11:40|974.9|958.9|977|961|977|961|974.9|958.9|4
1643037110000|2022-01-24 15:11:50|978|962|977.5|961.5|978.5|962.5|977.5|961.5|4
1643037120000|2022-01-24 15:12:00|977|961|979|963|979|963|977|961|5
1643037130000|2022-01-24 15:12:10|979.5|963.5|982.5|966.5|982.5|966.5|979.5|963.5|6
1643037140000|2022-01-24 15:12:20|983|967|981|965|983.23|967.23|981|965|11
1643037150000|2022-01-24 15:12:30|980.6|964.6|980|964|980.6|964.6|979.22|963.22|15
1643037160000|2022-01-24 15:12:40|980.1|964.1|978.3|962.3|980.1|964.1|978|962|10
1643037170000|2022-01-24 15:12:50|978.4|962.4|976|960|978.4|962.4|976|960|11
1643037180000|2022-01-24 15:13:00|975.79|959.79|977|961|977.45|961.45|975.79|959.79|11
1643037190000|2022-01-24 15:13:10|977.23|961.23|976.53|960.53|977.24|961.24|976.5|960.5|17
1643037200000|2022-01-24 15:13:20|976.41|960.41|976.45|960.45|977.1|961.1|976|960|20
1643037210000|2022-01-24 15:13:30|976.5|960.5|976.65|960.65|977.15|961.15|976.5|960.5|11
1643037220000|2022-01-24 15:13:40|976.55|960.55|976.62|960.62|976.65|960.65|976.47|960.47|12
1643037230000|2022-01-24 15:13:50|976.63|960.63|976.6|960.6|976.65|960.65|976.45|960.45|4
1643037240000|2022-01-24 15:14:00|976.27|960.27|975.2|959.2|976.65|960.65|975.13|959.13|8
1643037250000|2022-01-24 15:14:10|975.5|959.5|977.21|961.21|978.66|962.66|975.5|959.5|20
1643037260000|2022-01-24 15:14:20|977.5|961.5|982.15|966.15|982.81|966.81|977.5|961.5|25
1643037270000|2022-01-24 15:14:30|982|966|978|962|982|966|978|962|18
1643037280000|2022-01-24 15:14:40|978.28|962.28|978.42|962.42|979.5|963.5|978.28|962.28|11
1643037290000|2022-01-24 15:14:50|978.27|962.27|977|961|978.27|962.27|977|961|10
1643037310000|2022-01-24 15:15:10|976.5|960.5|974.5|958.5|976.5|960.5|974.5|958.5|4
1643037320000|2022-01-24 15:15:20|974|958|974.5|958.5|974.81|958.81|973.55|957.55|10
1643037330000|2022-01-24 15:15:30|973.5|957.5|973.95|957.95|973.95|957.95|973|957|6
1643037340000|2022-01-24 15:15:40|973.45|957.45|972.65|956.65|973.85|957.85|972.65|956.65|6
1643037350000|2022-01-24 15:15:50|972.84|956.84|972|956|972.99|956.99|971.87|955.87|7
1643037360000|2022-01-24 15:16:00|971.65|955.65|972|956|972.45|956.45|971.65|955.65|8
1643037370000|2022-01-24 15:16:10|972.4|956.4|974|958|974.3|958.3|971.6|955.6|16
1643037380000|2022-01-24 15:16:20|973.22|957.22|973.1|957.1|973.5|957.5|972.9|956.9|9
1643037390000|2022-01-24 15:16:30|973.3|957.3|972.84|956.84|973.3|957.3|972.32|956.32|15
1643037400000|2022-01-24 15:16:40|972.5|956.5|974.5|958.5|974.5|958.5|972.5|956.5|10
1643037410000|2022-01-24 15:16:50|974.79|958.79|975.8|959.8|975.84|959.84|974.5|958.5|10
1643037420000|2022-01-24 15:17:00|975.5|959.5|978.25|962.25|978.25|962.25|975.33|959.33|14
1643037430000|2022-01-24 15:17:10|977.95|961.95|976.79|960.79|977.95|961.95|976|960|17
1643037440000|2022-01-24 15:17:20|976.5|960.5|976.8|960.8|976.8|960.8|976|960|7
1643037450000|2022-01-24 15:17:30|977|961|976.9|960.9|977.69|961.69|976.9|960.9|7
1643037460000|2022-01-24 15:17:40|976.5|960.5|976.25|960.25|976.5|960.5|976.25|960.25|2
1643037470000|2022-01-24 15:17:50|976|960|975.5|959.5|976|960|975.35|959.35|4
1643037480000|2022-01-24 15:18:00|975.65|959.65|974.11|958.11|975.65|959.65|973.35|957.35|13
1643037490000|2022-01-24 15:18:10|974.12|958.12|975|959|975.4|959.4|974.12|958.12|13
1643037500000|2022-01-24 15:18:20|975.11|959.11|975.29|959.29|975.5|959.5|975|959|7
1643037510000|2022-01-24 15:18:30|975.11|959.11|976.09|960.09|976.39|960.39|975|959|14
1643037520000|2022-01-24 15:18:40|976.5|960.5|976.75|960.75|976.75|960.75|976.25|960.25|12
1643037530000|2022-01-24 15:18:50|977.08|961.08|977.5|961.5|977.5|961.5|977|961|6
1643037540000|2022-01-24 15:19:00|977.21|961.21|977.3|961.3|977.5|961.5|977|961|8
1643037550000|2022-01-24 15:19:10|977.5|961.5|977.5|961.5|977.5|961.5|977.5|961.5|1
1643037560000|2022-01-24 15:19:20|977|961|975.5|959.5|977|961|975|959|13
1643037570000|2022-01-24 15:19:30|975.25|959.25|975|959|975.25|959.25|974.5|958.5|8
1643037580000|2022-01-24 15:19:40|975.5|959.5|974.45|958.45|975.5|959.5|974.45|958.45|4
1643037590000|2022-01-24 15:19:50|974.5|958.5|975.25|959.25|975.25|959.25|974.5|958.5|7
1643037600000|2022-01-24 15:20:00|975.35|959.35|977.09|961.09|977.09|961.09|975.35|959.35|12
1643037610000|2022-01-24 15:20:10|977.5|961.5|978|962|978.5|962.5|977.5|961.5|12
1643037620000|2022-01-24 15:20:20|977.5|961.5|978.49|962.49|978.67|962.67|977.5|961.5|10
1643037630000|2022-01-24 15:20:30|978.3|962.3|978.5|962.5|978.75|962.75|978.09|962.09|11
1643037640000|2022-01-24 15:20:40|978.25|962.25|979|963|979.35|963.35|978.25|962.25|11
1643037650000|2022-01-24 15:20:50|979.5|963.5|978.8|962.8|979.5|963.5|978.8|962.8|16
1643037660000|2022-01-24 15:21:00|978.81|962.81|978|962|979.11|963.11|978|962|8
1643037670000|2022-01-24 15:21:10|977.5|961.5|978.89|962.89|979.46|963.46|977.5|961.5|15
1643037680000|2022-01-24 15:21:20|978.83|962.83|979.5|963.5|979.5|963.5|978.67|962.67|9
1643037690000|2022-01-24 15:21:30|979.58|963.58|981.91|965.91|982.04|966.04|979.5|963.5|13
1643037700000|2022-01-24 15:21:40|981.75|965.75|980.65|964.65|981.91|965.91|980.65|964.65|8
1643037710000|2022-01-24 15:21:50|980.7|964.7|981.4|965.4|981.4|965.4|980.7|964.7|3
1643037720000|2022-01-24 15:22:00|981.25|965.25|979.5|963.5|981.25|965.25|979.5|963.5|12
1643037730000|2022-01-24 15:22:10|979.1|963.1|978.34|962.34|979.1|963.1|977.92|961.92|12
1643037740000|2022-01-24 15:22:20|978.35|962.35|980.22|964.22|980.31|964.31|978.35|962.35|14
1643037750000|2022-01-24 15:22:30|980.48|964.48|981.55|965.55|981.75|965.75|980.48|964.48|12
1643037760000|2022-01-24 15:22:40|981.44|965.44|981.79|965.79|981.89|965.89|981.27|965.27|9
1643037770000|2022-01-24 15:22:50|982.09|966.09|982.55|966.55|982.7|966.7|981.79|965.79|13
1643037780000|2022-01-24 15:23:00|982.75|966.75|985.22|969.22|985.24|969.24|982.75|966.75|16
1643037790000|2022-01-24 15:23:10|985.55|969.55|985.27|969.27|985.55|969.55|985.27|969.27|5
1643037800000|2022-01-24 15:23:20|985.52|969.52|986.23|970.23|987.05|971.05|985.52|969.52|16
1643037810000|2022-01-24 15:23:30|986.4|970.4|988.5|972.5|988.5|972.5|986.23|970.23|13
1643037820000|2022-01-24 15:23:40|988.81|972.81|987.45|971.45|988.81|972.81|987.45|971.45|9
1643037830000|2022-01-24 15:23:50|987.49|971.49|989.78|973.78|989.78|973.78|987.49|971.49|12
1643037840000|2022-01-24 15:24:00|989.92|973.92|990.5|974.5|990.5|974.5|989.78|973.78|7
1643037850000|2022-01-24 15:24:10|991.25|975.25|989.84|973.84|991.25|975.25|989.5|973.5|9
1643037860000|2022-01-24 15:24:20|989.88|973.88|990.25|974.25|990.5|974.5|989.88|973.88|6
1643037870000|2022-01-24 15:24:30|989.92|973.92|990.36|974.36|990.5|974.5|989.89|973.89|13
1643037880000|2022-01-24 15:24:40|990.4|974.4|991.5|975.5|991.5|975.5|990.24|974.24|11
1643037890000|2022-01-24 15:24:50|991.33|975.33|991.37|975.37|991.84|975.84|991.14|975.14|15
1643037900000|2022-01-24 15:25:00|991.71|975.71|991.82|975.82|991.82|975.82|991.15|975.15|11
1643037910000|2022-01-24 15:25:10|992.41|976.41|1002.5|986.5|1002.5|986.5|992.41|976.41|15
1643037920000|2022-01-24 15:25:20|1002.25|986.25|1004.79|988.79|1004.79|988.79|1002.25|986.25|13
1643037930000|2022-01-24 15:25:30|1004.5|988.5|1007.5|991.5|1007.5|991.5|1004.5|988.5|14
1643037940000|2022-01-24 15:25:40|1008.06|992.06|1012.5|996.5|1012.5|996.5|1008.06|992.06|24
1643037950000|2022-01-24 15:25:50|1011.5|995.5|1009.2|993.2|1011.5|995.5|1006.26|990.26|26
1643037960000|2022-01-24 15:26:00|1009|993|1005|989|1009.39|993.39|1004.98|988.98|16
1643037970000|2022-01-24 15:26:10|1004.72|988.72|1005.45|989.45|1005.45|989.45|1003.7|987.7|18
1643037980000|2022-01-24 15:26:20|1005.16|989.16|1005.35|989.35|1005.4|989.4|1004.57|988.57|12
1643037990000|2022-01-24 15:26:30|1005.88|989.88|1006.45|990.45|1008.5|992.5|1005.88|989.88|17
1643038000000|2022-01-24 15:26:40|1006.5|990.5|1006.5|990.5|1007.24|991.24|1006.5|990.5|7
1643038010000|2022-01-24 15:26:50|1006.16|990.16|1006|990|1007.78|991.78|1006|990|13
1643038020000|2022-01-24 15:27:00|1005.5|989.5|1005.57|989.57|1005.57|989.57|1004.47|988.47|13
1643038030000|2022-01-24 15:27:10|1005.77|989.77|1010.8|994.8|1010.8|994.8|1005.77|989.77|19
1643038040000|2022-01-24 15:27:20|1010.5|994.5|1014.6|998.6|1015|999|1010.5|994.5|22
1643038050000|2022-01-24 15:27:30|1014|998|1013.65|997.65|1014|998|1013.21|997.21|17
1643038060000|2022-01-24 15:27:40|1013.39|997.39|1012.73|996.73|1013.72|997.72|1011.65|995.65|17
1643038070000|2022-01-24 15:27:50|1012.75|996.75|1013.5|997.5|1013.82|997.82|1012.55|996.55|18
1643038080000|2022-01-24 15:28:00|1013|997|1012.5|996.5|1013.05|997.05|1012.5|996.5|5
1643038090000|2022-01-24 15:28:10|1011.5|995.5|1011.23|995.23|1011.5|995.5|1010.85|994.85|11
1643038100000|2022-01-24 15:28:20|1011.43|995.43|1009.5|993.5|1011.5|995.5|1009.5|993.5|14
1643038110000|2022-01-24 15:28:30|1009.41|993.41|1009.35|993.35|1009.85|993.85|1009.25|993.25|10
1643038120000|2022-01-24 15:28:40|1009.5|993.5|1010.33|994.33|1010.5|994.5|1009.5|993.5|7
1643038130000|2022-01-24 15:28:50|1010.39|994.39|1010.5|994.5|1010.61|994.61|1010.39|994.39|5
1643038140000|2022-01-24 15:29:00|1010.36|994.36|1007.94|991.94|1010.36|994.36|1007.94|991.94|11
1643038150000|2022-01-24 15:29:10|1007.75|991.75|1008.75|992.75|1009|993|1007.75|991.75|11
1643038160000|2022-01-24 15:29:20|1009|993|1009|993|1009.06|993.06|1008.5|992.5|10
1643038170000|2022-01-24 15:29:30|1008.92|992.92|1007.72|991.72|1008.92|992.92|1007.5|991.5|7
1643038180000|2022-01-24 15:29:40|1007.88|991.88|1009.12|993.12|1009.28|993.28|1007.88|991.88|16
1643038190000|2022-01-24 15:29:50|1009|993|1008|992|1009.5|993.5|1008|992|10
1643038200000|2022-01-24 15:30:00|1008.35|992.35|1010.5|994.5|1010.5|994.5|1008.35|992.35|6
1643038210000|2022-01-24 15:30:10|1011|995|1011|995|1011|995|1011|995|1
1643038220000|2022-01-24 15:30:20|1010.5|994.5|1008.85|992.85|1010.5|994.5|1008.85|992.85|3
1643038230000|2022-01-24 15:30:30|1008.7|992.7|1008.7|992.7|1008.7|992.7|1008.7|992.7|1
1643038240000|2022-01-24 15:30:40|1008.9|992.9|1008.9|992.9|1008.9|992.9|1008.9|992.9|1
1643038250000|2022-01-24 15:30:50|1009.35|993.35|1009.7|993.7|1010.15|994.15|1009.35|993.35|3
1643038260000|2022-01-24 15:31:00|1009|993|1009|993|1009|993|1009|993|1
1643038270000|2022-01-24 15:31:10|1008.75|992.75|1009.35|993.35|1009.35|993.35|1008.75|992.75|3
1643038280000|2022-01-24 15:31:20|1009.25|993.25|1009.15|993.15|1009.5|993.5|1009.15|993.15|3
1643038290000|2022-01-24 15:31:30|1009.5|993.5|1011.63|995.63|1011.66|995.66|1009.5|993.5|9
1643038300000|2022-01-24 15:31:40|1011.96|995.96|1011|995|1011.96|995.96|1011|995|12
1643038310000|2022-01-24 15:31:50|1010.5|994.5|1010|994|1010.5|994.5|1009.85|993.85|4
1643038320000|2022-01-24 15:32:00|1009.5|993.5|1010.24|994.24|1010.24|994.24|1009.5|993.5|8
1643038330000|2022-01-24 15:32:10|1010|994|1012.11|996.11|1012.11|996.11|1010|994|12
1643038340000|2022-01-24 15:32:20|1012.4|996.4|1015|999|1015.25|999.25|1012|996|23
1643038350000|2022-01-24 15:32:30|1014.69|998.69|1014.15|998.15|1015|999|1013.5|997.5|9
1643038360000|2022-01-24 15:32:40|1014.18|998.18|1014.13|998.13|1014.5|998.5|1014.11|998.11|5
1643038370000|2022-01-24 15:32:50|1014.5|998.5|1014.5|998.5|1014.63|998.63|1014.13|998.13|13
1643038380000|2022-01-24 15:33:00|1014.2|998.2|1018.75|1002.75|1018.75|1002.75|1014.2|998.2|18
1643038390000|2022-01-24 15:33:10|1019|1003|1019.89|1003.89|1019.89|1003.89|1018.75|1002.75|20
1643038400000|2022-01-24 15:33:20|1020|1004|1025|1009|1025.04|1009.04|1020|1004|18
1643038410000|2022-01-24 15:33:30|1024.59|1008.59|1024|1008|1025.07|1009.07|1023.5|1007.5|18
1643038420000|2022-01-24 15:33:40|1023.5|1007.5|1021.15|1005.15|1023.5|1007.5|1021.15|1005.15|19
1643038430000|2022-01-24 15:33:50|1021|1005|1019.13|1003.13|1021|1005|1019.1|1003.1|8
1643038440000|2022-01-24 15:34:00|1019|1003|1018.91|1002.91|1019.16|1003.16|1017.6|1001.6|18
1643038450000|2022-01-24 15:34:10|1019.17|1003.17|1019.26|1003.26|1020|1004|1019.15|1003.15|10
1643038460000|2022-01-24 15:34:20|1019.31|1003.31|1021.3|1005.3|1021.3|1005.3|1019.31|1003.31|15
1643038470000|2022-01-24 15:34:30|1021.5|1005.5|1021.5|1005.5|1021.5|1005.5|1021.5|1005.5|1
1643038490000|2022-01-24 15:34:50|1021.15|1005.15|1021.5|1005.5|1021.5|1005.5|1021|1005|4
1643038530000|2022-01-24 15:35:30|1015.3|999.3|1015.3|999.3|1015.3|999.3|1015.3|999.3|1
1643038540000|2022-01-24 15:35:40|1015.5|999.5|1017.9|1001.9|1017.9|1001.9|1015.5|999.5|6
1643038550000|2022-01-24 15:35:50|1017.5|1001.5|1018.71|1002.71|1018.78|1002.78|1017.15|1001.15|14
1643038560000|2022-01-24 15:36:00|1018.93|1002.93|1022|1006|1022.13|1006.13|1018.93|1002.93|19
1643038570000|2022-01-24 15:36:10|1023.5|1007.5|1022.53|1006.53|1023.75|1007.75|1022.29|1006.29|16
1643038580000|2022-01-24 15:36:20|1022.5|1006.5|1024|1008|1024.89|1008.89|1022.5|1006.5|20
1643038590000|2022-01-24 15:36:30|1023.5|1007.5|1023|1007|1023.75|1007.75|1023|1007|10
1643038600000|2022-01-24 15:36:40|1022.32|1006.32|1022|1006|1022.32|1006.32|1021.42|1005.42|12
1643038610000|2022-01-24 15:36:50|1022.13|1006.13|1021.56|1005.56|1022.26|1006.26|1021.56|1005.56|4
1643038620000|2022-01-24 15:37:00|1021.5|1005.5|1022.13|1006.13|1022.21|1006.21|1021.23|1005.23|16
1643038630000|2022-01-24 15:37:10|1021.53|1005.53|1021.41|1005.41|1021.63|1005.63|1020|1004|10
1643038640000|2022-01-24 15:37:20|1021.07|1005.07|1020.81|1004.81|1021.5|1005.5|1020.81|1004.81|9
1643038650000|2022-01-24 15:37:30|1021.07|1005.07|1022|1006|1022|1006|1021.07|1005.07|8
1643038660000|2022-01-24 15:37:40|1022.5|1006.5|1025.39|1009.39|1025.62|1009.62|1022.5|1006.5|19
1643038670000|2022-01-24 15:37:50|1024.99|1008.99|1026.02|1010.02|1026.5|1010.5|1024.99|1008.99|19
1643038680000|2022-01-24 15:38:00|1026.07|1010.07|1025.06|1009.06|1026.07|1010.07|1024.56|1008.56|12
1643038690000|2022-01-24 15:38:10|1024.96|1008.96|1024|1008|1025|1009|1023.27|1007.27|17
1643038700000|2022-01-24 15:38:20|1023.92|1007.92|1023.12|1007.12|1024.2|1008.2|1023.12|1007.12|11
1643038710000|2022-01-24 15:38:30|1023.4|1007.4|1022|1006|1023.4|1007.4|1021.65|1005.65|8
1643038720000|2022-01-24 15:38:40|1021.5|1005.5|1021.35|1005.35|1022|1006|1021.3|1005.3|8
1643038730000|2022-01-24 15:38:50|1021.5|1005.5|1021.5|1005.5|1021.5|1005.5|1021.5|1005.5|1
1643038740000|2022-01-24 15:39:00|1022|1006|1023.5|1007.5|1023.5|1007.5|1022|1006|11
1643038750000|2022-01-24 15:39:10|1023.32|1007.32|1022.5|1006.5|1023.32|1007.32|1022.5|1006.5|8
1643038760000|2022-01-24 15:39:20|1022|1006|1020.57|1004.57|1022|1006|1020.57|1004.57|5
1643038770000|2022-01-24 15:39:30|1020.91|1004.91|1020.5|1004.5|1020.91|1004.91|1019.7|1003.7|14
1643038780000|2022-01-24 15:39:40|1020|1004|1019.75|1003.75|1020|1004|1019.19|1003.19|13
1643038790000|2022-01-24 15:39:50|1020|1004|1019.43|1003.43|1020.85|1004.85|1019.43|1003.43|17
1643038800000|2022-01-24 15:40:00|1020|1004|1020|1004|1020.5|1004.5|1019.75|1003.75|11
1643038810000|2022-01-24 15:40:10|1019.5|1003.5|1019.2|1003.2|1019.5|1003.5|1019.2|1003.2|2
1643038830000|2022-01-24 15:40:30|1019.4|1003.4|1018.45|1002.45|1019.4|1003.4|1018.45|1002.45|3
1643038840000|2022-01-24 15:40:40|1017.45|1001.45|1016.05|1000.05|1017.5|1001.5|1016.05|1000.05|5
1643038850000|2022-01-24 15:40:50|1016.4|1000.4|1017|1001|1017|1001|1016.4|1000.4|3
1643038860000|2022-01-24 15:41:00|1017.3|1001.3|1019.5|1003.5|1019.5|1003.5|1017.3|1001.3|6
1643038870000|2022-01-24 15:41:10|1019|1003|1018.15|1002.15|1019|1003|1018.15|1002.15|3
1643038880000|2022-01-24 15:41:20|1018.25|1002.25|1018.5|1002.5|1018.5|1002.5|1018.25|1002.25|2
1643038890000|2022-01-24 15:41:30|1018|1002|1017|1001|1018|1002|1017|1001|3
1643038900000|2022-01-24 15:41:40|1016.65|1000.65|1016.85|1000.85|1016.85|1000.85|1016.65|1000.65|2
1643038910000|2022-01-24 15:41:50|1017.25|1001.25|1017.5|1001.5|1017.5|1001.5|1016.4|1000.4|6
1643038920000|2022-01-24 15:42:00|1018.5|1002.5|1021.5|1005.5|1021.5|1005.5|1018.5|1002.5|5
1643038930000|2022-01-24 15:42:10|1021|1005|1021|1005|1021.72|1005.72|1021|1005|12
1643038940000|2022-01-24 15:42:20|1021.37|1005.37|1021.5|1005.5|1021.8|1005.8|1020.95|1004.95|15
1643038950000|2022-01-24 15:42:30|1021|1005|1020.22|1004.22|1021.75|1005.75|1020.22|1004.22|17
1643038960000|2022-01-24 15:42:40|1020.36|1004.36|1020.91|1004.91|1020.91|1004.91|1020.1|1004.1|9
1643038970000|2022-01-24 15:42:50|1021|1005|1020.65|1004.65|1021.26|1005.26|1020.65|1004.65|7
1643038980000|2022-01-24 15:43:00|1020.69|1004.69|1020.5|1004.5|1021.05|1005.05|1020.5|1004.5|15
1643038990000|2022-01-24 15:43:10|1020.9|1004.9|1021.07|1005.07|1021.15|1005.15|1020.9|1004.9|5
1643039000000|2022-01-24 15:43:20|1021.16|1005.16|1021.17|1005.17|1021.26|1005.26|1021.07|1005.07|7
1643039010000|2022-01-24 15:43:30|1021.5|1005.5|1022.35|1006.35|1022.35|1006.35|1021.5|1005.5|6
1643039020000|2022-01-24 15:43:40|1022.44|1006.44|1023|1007|1023.45|1007.45|1022.44|1006.44|13
1643039030000|2022-01-24 15:43:50|1023.25|1007.25|1022.8|1006.8|1023.25|1007.25|1022.8|1006.8|2
1643039040000|2022-01-24 15:44:00|1022.75|1006.75|1023.31|1007.31|1023.31|1007.31|1022.5|1006.5|5
1643039050000|2022-01-24 15:44:10|1023.4|1007.4|1023.88|1007.88|1024|1008|1023.12|1007.12|12
1643039060000|2022-01-24 15:44:20|1023.8|1007.8|1025|1009|1025.09|1009.09|1023.7|1007.7|16
1643039070000|2022-01-24 15:44:30|1025.19|1009.19|1025.5|1009.5|1025.5|1009.5|1025.12|1009.12|7
1643039080000|2022-01-24 15:44:40|1025.36|1009.36|1025.8|1009.8|1026.2|1010.2|1025.36|1009.36|8
1643039090000|2022-01-24 15:44:50|1026|1010|1025.89|1009.89|1026|1010|1025.8|1009.8|8
1643039100000|2022-01-24 15:45:00|1025.74|1009.74|1024.72|1008.72|1025.74|1009.74|1024.53|1008.53|9
1643039110000|2022-01-24 15:45:10|1024.53|1008.53|1022.44|1006.44|1024.53|1008.53|1022.44|1006.44|7
1643039120000|2022-01-24 15:45:20|1022.5|1006.5|1020.9|1004.9|1022.5|1006.5|1020.5|1004.5|10
1643039130000|2022-01-24 15:45:30|1021.12|1005.12|1020.5|1004.5|1021.2|1005.2|1020.5|1004.5|5
1643039140000|2022-01-24 15:45:40|1020|1004|1019.41|1003.41|1020|1004|1019.16|1003.16|19
1643039150000|2022-01-24 15:45:50|1019|1003|1018.25|1002.25|1019|1003|1018.25|1002.25|6
1643039160000|2022-01-24 15:46:00|1018|1002|1017.4|1001.4|1018.05|1002.05|1017.4|1001.4|9
1643039170000|2022-01-24 15:46:10|1017.9|1001.9|1019.75|1003.75|1019.84|1003.84|1017.8|1001.8|14
1643039180000|2022-01-24 15:46:20|1019.99|1003.99|1019.5|1003.5|1020.69|1004.69|1019.5|1003.5|5
1643039190000|2022-01-24 15:46:30|1019.78|1003.78|1019|1003|1019.78|1003.78|1019|1003|15
1643039200000|2022-01-24 15:46:40|1019.13|1003.13|1019|1003|1019.28|1003.28|1019|1003|5
1643039210000|2022-01-24 15:46:50|1019.2|1003.2|1017.5|1001.5|1019.2|1003.2|1017.5|1001.5|7
1643039220000|2022-01-24 15:47:00|1017.67|1001.67|1018.3|1002.3|1018.3|1002.3|1017.5|1001.5|6
1643039230000|2022-01-24 15:47:10|1018.45|1002.45|1018.32|1002.32|1018.45|1002.45|1018.32|1002.32|2
1643039240000|2022-01-24 15:47:20|1017.87|1001.87|1019.25|1003.25|1019.4|1003.4|1017.87|1001.87|11
1643039250000|2022-01-24 15:47:30|1018.85|1002.85|1019.02|1003.02|1019.3|1003.3|1018.85|1002.85|4
1643039260000|2022-01-24 15:47:40|1019.01|1003.01|1018|1002|1019.01|1003.01|1018|1002|4
1643039270000|2022-01-24 15:47:50|1017.2|1001.2|1016.35|1000.35|1017.2|1001.2|1016.27|1000.27|8
1643039280000|2022-01-24 15:48:00|1016.2|1000.2|1016|1000|1016.2|1000.2|1016|1000|2
1643039290000|2022-01-24 15:48:10|1016.05|1000.05|1016|1000|1016.2|1000.2|1015.55|999.55|10
1643039300000|2022-01-24 15:48:20|1016.45|1000.45|1016.5|1000.5|1016.72|1000.72|1016.45|1000.45|8
1643039310000|2022-01-24 15:48:30|1016|1000|1015.2|999.2|1016|1000|1015.2|999.2|3
1643039320000|2022-01-24 15:48:40|1015.35|999.35|1014.6|998.6|1015.35|999.35|1014.1|998.1|5
1643039330000|2022-01-24 15:48:50|1014.7|998.7|1012|996|1014.95|998.95|1012|996|8
1643039340000|2022-01-24 15:49:00|1012.36|996.36|1013.45|997.45|1013.74|997.74|1012|996|12
1643039350000|2022-01-24 15:49:10|1013.5|997.5|1013.5|997.5|1013.95|997.95|1013.45|997.45|9
1643039360000|2022-01-24 15:49:20|1013.56|997.56|1013.76|997.76|1013.76|997.76|1013.5|997.5|12
1643039370000|2022-01-24 15:49:30|1013.95|997.95|1015.46|999.46|1015.46|999.46|1013.95|997.95|12
1643039380000|2022-01-24 15:49:40|1015.3|999.3|1014.25|998.25|1015.5|999.5|1014.25|998.25|8
1643039390000|2022-01-24 15:49:50|1014.39|998.39|1014.77|998.77|1014.77|998.77|1014.25|998.25|5
1643039400000|2022-01-24 15:50:00|1015.17|999.17|1013|997|1015.4|999.4|1013|997|9
1643039410000|2022-01-24 15:50:10|1012.8|996.8|1014.75|998.75|1014.75|998.75|1012.77|996.77|12
1643039420000|2022-01-24 15:50:20|1014.45|998.45|1015.66|999.66|1015.66|999.66|1014.39|998.39|9
1643039430000|2022-01-24 15:50:30|1015.73|999.73|1015.5|999.5|1016.2|1000.2|1015.5|999.5|6
1643039440000|2022-01-24 15:50:40|1015.45|999.45|1015.57|999.57|1015.77|999.77|1015.45|999.45|3
1643039450000|2022-01-24 15:50:50|1015.85|999.85|1015.5|999.5|1015.85|999.85|1015.5|999.5|2
1643039460000|2022-01-24 15:51:00|1015.85|999.85|1015.45|999.45|1016|1000|1015.45|999.45|7
1643039470000|2022-01-24 15:51:10|1014.95|998.95|1014.95|998.95|1014.95|998.95|1014.95|998.95|1
1643039480000|2022-01-24 15:51:20|1014.58|998.58|1014.5|998.5|1014.58|998.58|1014.5|998.5|2
1643039490000|2022-01-24 15:51:30|1013.5|997.5|1013.5|997.5|1013.5|997.5|1013.5|997.5|1
1643039520000|2022-01-24 15:52:00|1013.8|997.8|1013.55|997.55|1013.8|997.8|1013.55|997.55|2
1643039540000|2022-01-24 15:52:20|1014|998|1014|998|1014|998|1013.85|997.85|3
1643039550000|2022-01-24 15:52:30|1014.08|998.08|1014.08|998.08|1014.08|998.08|1014.08|998.08|1
1643039570000|2022-01-24 15:52:50|1014.23|998.23|1014.34|998.34|1014.34|998.34|1014.23|998.23|2
1643039580000|2022-01-24 15:53:00|1015.34|999.34|1015.08|999.08|1015.34|999.34|1015.08|999.08|5
1643039590000|2022-01-24 15:53:10|1015.18|999.18|1015.08|999.08|1015.18|999.18|1014.68|998.68|4
1643039710000|2022-01-24 15:55:10|1022.35|1006.35|1022.5|1006.5|1022.5|1006.5|1022.35|1006.35|2
1643039720000|2022-01-24 15:55:20|1022|1006|1021.6|1005.6|1022|1006|1021.6|1005.6|2
1643039730000|2022-01-24 15:55:30|1022.5|1006.5|1023.5|1007.5|1023.5|1007.5|1022.5|1006.5|3
1643039740000|2022-01-24 15:55:40|1024|1008|1024.45|1008.45|1024.5|1008.5|1024|1008|4
1643039750000|2022-01-24 15:55:50|1024.4|1008.4|1024.25|1008.25|1024.4|1008.4|1024.25|1008.25|2
1643039760000|2022-01-24 15:56:00|1023.85|1007.85|1023.2|1007.2|1023.85|1007.85|1023.2|1007.2|4
1643039770000|2022-01-24 15:56:10|1021.5|1005.5|1021.5|1005.5|1021.5|1005.5|1021.5|1005.5|1
1643039780000|2022-01-24 15:56:20|1021|1005|1021.7|1005.7|1021.7|1005.7|1021|1005|3
1643039800000|2022-01-24 15:56:40|1021.5|1005.5|1022|1006|1022|1006|1021.5|1005.5|2
1643039810000|2022-01-24 15:56:50|1021.5|1005.5|1022.8|1006.8|1022.8|1006.8|1021.5|1005.5|5
1643039820000|2022-01-24 15:57:00|1022.5|1006.5|1022.5|1006.5|1022.5|1006.5|1022.5|1006.5|1
1643039830000|2022-01-24 15:57:10|1023.5|1007.5|1023.5|1007.5|1023.5|1007.5|1023.5|1007.5|1
1643039840000|2022-01-24 15:57:20|1023.18|1007.18|1024.75|1008.75|1024.75|1008.75|1023.18|1007.18|10
1643039850000|2022-01-24 15:57:30|1025.3|1009.3|1024.5|1008.5|1025.8|1009.8|1024.32|1008.32|12
1643039860000|2022-01-24 15:57:40|1024.25|1008.25|1025.62|1009.62|1025.62|1009.62|1024.25|1008.25|11
1643039870000|2022-01-24 15:57:50|1025.5|1009.5|1024|1008|1025.5|1009.5|1024|1008|10
1643039880000|2022-01-24 15:58:00|1023.5|1007.5|1023.5|1007.5|1023.75|1007.75|1023|1007|10
1643039890000|2022-01-24 15:58:10|1023.1|1007.1|1022.5|1006.5|1023.1|1007.1|1022.5|1006.5|6
1643039900000|2022-01-24 15:58:20|1022.47|1006.47|1022.5|1006.5|1022.98|1006.98|1022.09|1006.09|11
1643039910000|2022-01-24 15:58:30|1022.13|1006.13|1021.4|1005.4|1022.13|1006.13|1021.25|1005.25|6
1643039920000|2022-01-24 15:58:40|1021|1005|1021|1005|1021.19|1005.19|1020.75|1004.75|7
1643039930000|2022-01-24 15:58:50|1021.2|1005.2|1020.48|1004.48|1021.2|1005.2|1020|1004|10
1643039940000|2022-01-24 15:59:00|1020.16|1004.16|1019.88|1003.88|1020.5|1004.5|1019.88|1003.88|8
1643039950000|2022-01-24 15:59:10|1019.5|1003.5|1020.65|1004.65|1020.72|1004.72|1019.25|1003.25|17
1643039960000|2022-01-24 15:59:20|1021.15|1005.15|1021|1005|1021.3|1005.3|1020.9|1004.9|5
1643039970000|2022-01-24 15:59:30|1021.27|1005.27|1021|1005|1021.4|1005.4|1021|1005|3
1643039980000|2022-01-24 15:59:40|1020.85|1004.85|1020.9|1004.9|1020.9|1004.9|1020.47|1004.47|5
1643039990000|2022-01-24 15:59:50|1020.5|1004.5|1020.85|1004.85|1021.05|1005.05|1020.21|1004.21|13
1643040000000|2022-01-24 16:00:00|1021.5|1005.5|1021.83|1005.83|1022|1006|1021.24|1005.24|9
1643040010000|2022-01-24 16:00:10|1021.76|1005.76|1021.35|1005.35|1021.91|1005.91|1021.24|1005.24|13
1643040020000|2022-01-24 16:00:20|1021.25|1005.25|1021|1005|1021.5|1005.5|1020.5|1004.5|6
1643040030000|2022-01-24 16:00:30|1020.88|1004.88|1021.2|1005.2|1021.2|1005.2|1019.12|1003.12|20
1643040040000|2022-01-24 16:00:40|1021|1005|1018.5|1002.5|1021|1005|1018.29|1002.29|15
1643040050000|2022-01-24 16:00:50|1018.35|1002.35|1017.5|1001.5|1018.35|1002.35|1017.5|1001.5|9
1643040060000|2022-01-24 16:01:00|1017.45|1001.45|1017|1001|1017.51|1001.51|1015.91|999.91|17
1643040070000|2022-01-24 16:01:10|1017.35|1001.35|1017.35|1001.35|1017.35|1001.35|1017.35|1001.35|1
1643040080000|2022-01-24 16:01:20|1017.5|1001.5|1015.5|999.5|1017.5|1001.5|1015.5|999.5|7
1643040090000|2022-01-24 16:01:30|1015.75|999.75|1016.25|1000.25|1016.37|1000.37|1015.5|999.5|10
1643040100000|2022-01-24 16:01:40|1016|1000|1017.5|1001.5|1017.59|1001.59|1016|1000|12
1643040110000|2022-01-24 16:01:50|1017.73|1001.73|1017.65|1001.65|1017.88|1001.88|1017.5|1001.5|4
1643040120000|2022-01-24 16:02:00|1017.5|1001.5|1022.29|1006.29|1022.29|1006.29|1017.5|1001.5|22
1643040130000|2022-01-24 16:02:10|1021.95|1005.95|1022.75|1006.75|1023.56|1007.56|1021.95|1005.95|17
1643040140000|2022-01-24 16:02:20|1022.5|1006.5|1021.5|1005.5|1022.5|1006.5|1021|1005|9
1643040150000|2022-01-24 16:02:30|1021.75|1005.75|1022.19|1006.19|1022.19|1006.19|1021.5|1005.5|12
1643040160000|2022-01-24 16:02:40|1022.45|1006.45|1021.13|1005.13|1022.45|1006.45|1021.13|1005.13|4
1643040170000|2022-01-24 16:02:50|1021.5|1005.5|1022.35|1006.35|1022.35|1006.35|1021.5|1005.5|6
1643040180000|2022-01-24 16:03:00|1022|1006|1022.35|1006.35|1022.35|1006.35|1021.9|1005.9|7
1643040190000|2022-01-24 16:03:10|1022|1006|1022|1006|1022.1|1006.1|1021.5|1005.5|8
1643040200000|2022-01-24 16:03:20|1022.34|1006.34|1022.34|1006.34|1022.34|1006.34|1022.26|1006.26|5
1643040210000|2022-01-24 16:03:30|1022.01|1006.01|1020|1004|1022.01|1006.01|1020|1004|8
1643040220000|2022-01-24 16:03:40|1019.5|1003.5|1018.5|1002.5|1019.5|1003.5|1018.5|1002.5|8
1643040230000|2022-01-24 16:03:50|1018.75|1002.75|1019|1003|1019.1|1003.1|1018.75|1002.75|6
1643040240000|2022-01-24 16:04:00|1018.88|1002.88|1019.32|1003.32|1019.5|1003.5|1018.88|1002.88|15
1643040250000|2022-01-24 16:04:10|1019.35|1003.35|1018.75|1002.75|1019.5|1003.5|1018.5|1002.5|13
1643040260000|2022-01-24 16:04:20|1019|1003|1020.12|1004.12|1020.12|1004.12|1019|1003|12
1643040270000|2022-01-24 16:04:30|1020.3|1004.3|1021|1005|1021|1005|1020.3|1004.3|11
1643040280000|2022-01-24 16:04:40|1020.5|1004.5|1020|1004|1020.79|1004.79|1020|1004|8
1643040290000|2022-01-24 16:04:50|1019.5|1003.5|1020.25|1004.25|1020.25|1004.25|1019.13|1003.13|10
1643040300000|2022-01-24 16:05:00|1020.05|1004.05|1018|1002|1020.5|1004.5|1018|1002|14
1643040310000|2022-01-24 16:05:10|1017.5|1001.5|1017|1001|1017.5|1001.5|1016.75|1000.75|9
1643040320000|2022-01-24 16:05:20|1016.6|1000.6|1016.5|1000.5|1016.79|1000.79|1016.5|1000.5|8
1643040330000|2022-01-24 16:05:30|1016.79|1000.79|1017.5|1001.5|1017.66|1001.66|1016.79|1000.79|9
1643040340000|2022-01-24 16:05:40|1017.85|1001.85|1017.85|1001.85|1018.63|1002.63|1017.85|1001.85|10
1643040350000|2022-01-24 16:05:50|1017.97|1001.97|1018.5|1002.5|1018.5|1002.5|1017.95|1001.95|7
1643040360000|2022-01-24 16:06:00|1018|1002|1017.5|1001.5|1018|1002|1017.5|1001.5|3
1643040370000|2022-01-24 16:06:10|1017.63|1001.63|1017.5|1001.5|1017.63|1001.63|1017.5|1001.5|2
1643040380000|2022-01-24 16:06:20|1017.88|1001.88|1018.5|1002.5|1018.5|1002.5|1017.88|1001.88|4
1643040390000|2022-01-24 16:06:30|1018.51|1002.51|1019.5|1003.5|1020.5|1004.5|1018.51|1002.51|15
1643040400000|2022-01-24 16:06:40|1019.22|1003.22|1021|1005|1021.3|1005.3|1019.19|1003.19|13
1643040410000|2022-01-24 16:06:50|1020.3|1004.3|1019.25|1003.25|1020.3|1004.3|1019.09|1003.09|5
1643040420000|2022-01-24 16:07:00|1019|1003|1018.5|1002.5|1019|1003|1018.5|1002.5|2
1643040430000|2022-01-24 16:07:10|1018.9|1002.9|1018.24|1002.24|1018.99|1002.99|1018.24|1002.24|6
1643040440000|2022-01-24 16:07:20|1018.15|1002.15|1016.5|1000.5|1018.15|1002.15|1016|1000|11
1643040450000|2022-01-24 16:07:30|1016|1000|1015.5|999.5|1016.29|1000.29|1015.21|999.21|9
1643040460000|2022-01-24 16:07:40|1015.3|999.3|1015.18|999.18|1015.41|999.41|1014.73|998.73|12
1643040470000|2022-01-24 16:07:50|1015.29|999.29|1016.21|1000.21|1016.29|1000.29|1015.29|999.29|7
1643040480000|2022-01-24 16:08:00|1016.5|1000.5|1016|1000|1016.5|1000.5|1015.6|999.6|7
1643040490000|2022-01-24 16:08:10|1016.28|1000.28|1016.5|1000.5|1016.55|1000.55|1016.2|1000.2|7
1643040500000|2022-01-24 16:08:20|1016.45|1000.45|1016.45|1000.45|1016.45|1000.45|1016.45|1000.45|1
1643040510000|2022-01-24 16:08:30|1016.5|1000.5|1016.5|1000.5|1016.5|1000.5|1016.31|1000.31|3
1643040520000|2022-01-24 16:08:40|1016.59|1000.59|1016.88|1000.88|1017|1001|1016.5|1000.5|4
1643040530000|2022-01-24 16:08:50|1016.5|1000.5|1019.5|1003.5|1019.5|1003.5|1016.5|1000.5|16
1643040540000|2022-01-24 16:09:00|1019.37|1003.37|1020|1004|1020.35|1004.35|1019.21|1003.21|12
1643040550000|2022-01-24 16:09:10|1019.96|1003.96|1019.3|1003.3|1019.96|1003.96|1019|1003|7
1643040560000|2022-01-24 16:09:20|1018.88|1002.88|1018.5|1002.5|1018.88|1002.88|1018.5|1002.5|4
1643040570000|2022-01-24 16:09:30|1018.59|1002.59|1018.5|1002.5|1018.59|1002.59|1018.5|1002.5|4
1643040580000|2022-01-24 16:09:40|1018.66|1002.66|1018.34|1002.34|1018.66|1002.66|1018|1002|6
1643040590000|2022-01-24 16:09:50|1018.6|1002.6|1018.88|1002.88|1018.88|1002.88|1018.5|1002.5|7
1643040600000|2022-01-24 16:10:00|1018.5|1002.5|1018.75|1002.75|1018.88|1002.88|1018.31|1002.31|8
1643040610000|2022-01-24 16:10:10|1019.46|1003.46|1019|1003|1020|1004|1019|1003|12
1643040620000|2022-01-24 16:10:20|1019.13|1003.13|1019.5|1003.5|1019.72|1003.72|1018.7|1002.7|8
1643040630000|2022-01-24 16:10:30|1019.55|1003.55|1020|1004|1020.5|1004.5|1019.53|1003.53|12
1643040640000|2022-01-24 16:10:40|1019.5|1003.5|1016.5|1000.5|1019.5|1003.5|1016.5|1000.5|9
1643040650000|2022-01-24 16:10:50|1016.4|1000.4|1014.53|998.53|1016.4|1000.4|1014.53|998.53|9
1643040660000|2022-01-24 16:11:00|1014.58|998.58|1015.5|999.5|1015.75|999.75|1014.55|998.55|25
1643040670000|2022-01-24 16:11:10|1014.8|998.8|1015.5|999.5|1015.5|999.5|1014.8|998.8|6
1643040680000|2022-01-24 16:11:20|1015.16|999.16|1017.36|1001.36|1017.36|1001.36|1015.16|999.16|15
1643040690000|2022-01-24 16:11:30|1017.15|1001.15|1018.5|1002.5|1018.69|1002.69|1017.15|1001.15|10
1643040700000|2022-01-24 16:11:40|1018.36|1002.36|1018.24|1002.24|1018.54|1002.54|1018.24|1002.24|8
1643040710000|2022-01-24 16:11:50|1017.95|1001.95|1018.3|1002.3|1018.3|1002.3|1017.95|1001.95|2
1643040720000|2022-01-24 16:12:00|1018.45|1002.45|1017|1001|1018.45|1002.45|1017|1001|10
1643040730000|2022-01-24 16:12:10|1016.5|1000.5|1015.9|999.9|1016.5|1000.5|1015.6|999.6|5
1643040740000|2022-01-24 16:12:20|1016|1000|1015.5|999.5|1016.17|1000.17|1015.5|999.5|6
1643040750000|2022-01-24 16:12:30|1015.67|999.67|1015.64|999.64|1015.67|999.67|1015.45|999.45|4
1643040760000|2022-01-24 16:12:40|1015.65|999.65|1019.25|1003.25|1019.52|1003.52|1015.65|999.65|19
1643040770000|2022-01-24 16:12:50|1019.5|1003.5|1019.21|1003.21|1020.2|1004.2|1019.13|1003.13|15
1643040780000|2022-01-24 16:13:00|1019|1003|1018.16|1002.16|1019|1003|1018.15|1002.15|10
1643040790000|2022-01-24 16:13:10|1018.5|1002.5|1018.5|1002.5|1018.5|1002.5|1018.5|1002.5|1
1643040800000|2022-01-24 16:13:20|1018.4|1002.4|1017|1001|1018.4|1002.4|1017|1001|5
1643040810000|2022-01-24 16:13:30|1016.5|1000.5|1016.75|1000.75|1016.75|1000.75|1016.37|1000.37|9
1643040820000|2022-01-24 16:13:40|1016.5|1000.5|1018.01|1002.01|1018.45|1002.45|1016.5|1000.5|19
1643040830000|2022-01-24 16:13:50|1018.02|1002.02|1019.23|1003.23|1019.23|1003.23|1017.74|1001.74|11
1643040840000|2022-01-24 16:14:00|1019.16|1003.16|1019.57|1003.57|1019.58|1003.58|1019.16|1003.16|9
1643040850000|2022-01-24 16:14:10|1019.5|1003.5|1019.78|1003.78|1019.78|1003.78|1019.5|1003.5|5
1643040860000|2022-01-24 16:14:20|1019.58|1003.58|1019.14|1003.14|1019.67|1003.67|1018.96|1002.96|9
1643040870000|2022-01-24 16:14:30|1019.21|1003.21|1018.5|1002.5|1019.21|1003.21|1018.39|1002.39|8
1643040880000|2022-01-24 16:14:40|1017.5|1001.5|1016.9|1000.9|1017.5|1001.5|1016.37|1000.37|11
1643040890000|2022-01-24 16:14:50|1016.61|1000.61|1019.03|1003.03|1019.03|1003.03|1016.61|1000.61|13
1643040900000|2022-01-24 16:15:00|1019.16|1003.16|1019.15|1003.15|1019.58|1003.58|1019.15|1003.15|5
1643040910000|2022-01-24 16:15:10|1019|1003|1018.22|1002.22|1019.35|1003.35|1018|1002|10
1643040920000|2022-01-24 16:15:20|1018.14|1002.14|1018.19|1002.19|1018.3|1002.3|1017.5|1001.5|12
1643040930000|2022-01-24 16:15:30|1018.3|1002.3|1018.5|1002.5|1018.88|1002.88|1018.27|1002.27|11
1643040940000|2022-01-24 16:15:40|1018.45|1002.45|1018.5|1002.5|1018.5|1002.5|1018.45|1002.45|2
1643040950000|2022-01-24 16:15:50|1018.23|1002.23|1018.4|1002.4|1018.5|1002.5|1018.09|1002.09|9
1643040960000|2022-01-24 16:16:00|1018.5|1002.5|1023|1007|1023.1|1007.1|1018.4|1002.4|20
1643040970000|2022-01-24 16:16:10|1023.04|1007.04|1023.5|1007.5|1023.75|1007.75|1023|1007|13
1643040980000|2022-01-24 16:16:20|1023.86|1007.86|1025.5|1009.5|1026.05|1010.05|1023.86|1007.86|17
1643040990000|2022-01-24 16:16:30|1024.52|1008.52|1023.25|1007.25|1024.52|1008.52|1023|1007|12
1643041000000|2022-01-24 16:16:40|1023.05|1007.05|1025.75|1009.75|1025.85|1009.85|1023.05|1007.05|20
1643041010000|2022-01-24 16:16:50|1025.5|1009.5|1028.33|1012.33|1028.33|1012.33|1025.34|1009.34|18
1643041020000|2022-01-24 16:17:00|1028.5|1012.5|1030.47|1014.47|1030.47|1014.47|1028.5|1012.5|14
1643041030000|2022-01-24 16:17:10|1031.47|1015.47|1030|1014|1032.81|1016.81|1029|1013|19
1643041040000|2022-01-24 16:17:20|1029.5|1013.5|1029.25|1013.25|1030.9|1014.9|1029.19|1013.19|16
1643041050000|2022-01-24 16:17:30|1029|1013|1027.5|1011.5|1029|1013|1027.3|1011.3|22
1643041060000|2022-01-24 16:17:40|1027.65|1011.65|1029.1|1013.1|1029.5|1013.5|1027.5|1011.5|19
1643041070000|2022-01-24 16:17:50|1029.09|1013.09|1027.39|1011.39|1029.09|1013.09|1027.39|1011.39|12
1643041080000|2022-01-24 16:18:00|1027.76|1011.76|1030|1014|1030.3|1014.3|1026.5|1010.5|22
1643041090000|2022-01-24 16:18:10|1030.5|1014.5|1029.5|1013.5|1031|1015|1029.19|1013.19|16
1643041100000|2022-01-24 16:18:20|1029.29|1013.29|1029|1013|1029.53|1013.53|1028.9|1012.9|16
1643041110000|2022-01-24 16:18:30|1029.15|1013.15|1027.5|1011.5|1029.15|1013.15|1027.5|1011.5|10
1643041120000|2022-01-24 16:18:40|1027.51|1011.51|1025.28|1009.28|1027.51|1011.51|1025.24|1009.24|17
1643041130000|2022-01-24 16:18:50|1025|1009|1026.5|1010.5|1026.5|1010.5|1024.98|1008.98|15
1643041140000|2022-01-24 16:19:00|1026.3|1010.3|1023.5|1007.5|1026.3|1010.3|1023.5|1007.5|15
1643041150000|2022-01-24 16:19:10|1024|1008|1022.01|1006.01|1024|1008|1020.14|1004.14|24
1643041160000|2022-01-24 16:19:20|1021.88|1005.88|1020.78|1004.78|1022.28|1006.28|1020.37|1004.37|13
1643041170000|2022-01-24 16:19:30|1020.37|1004.37|1018.8|1002.8|1020.68|1004.68|1018.7|1002.7|15
1643041180000|2022-01-24 16:19:40|1019.29|1003.29|1021.28|1005.28|1021.4|1005.4|1019.29|1003.29|21
1643041190000|2022-01-24 16:19:50|1021.24|1005.24|1021.28|1005.28|1021.47|1005.47|1021.08|1005.08|7
1643041200000|2022-01-24 16:20:00|1021.51|1005.51|1022|1006|1022|1006|1021.28|1005.28|10
1643041210000|2022-01-24 16:20:10|1021.88|1005.88|1020.5|1004.5|1021.88|1005.88|1020.5|1004.5|8
1643041220000|2022-01-24 16:20:20|1020.78|1004.78|1022.5|1006.5|1022.5|1006.5|1020.5|1004.5|13
1643041230000|2022-01-24 16:20:30|1022.45|1006.45|1023.72|1007.72|1023.79|1007.79|1022.45|1006.45|13
1643041240000|2022-01-24 16:20:40|1023.77|1007.77|1025.2|1009.2|1025.2|1009.2|1023.77|1007.77|8
1643041250000|2022-01-24 16:20:50|1025.17|1009.17|1024.5|1008.5|1025.35|1009.35|1024.5|1008.5|5
1643041260000|2022-01-24 16:21:00|1024|1008|1022.5|1006.5|1024|1008|1022.1|1006.1|10
1643041270000|2022-01-24 16:21:10|1022.72|1006.72|1022.25|1006.25|1022.79|1006.79|1021.75|1005.75|11
1643041280000|2022-01-24 16:21:20|1022.5|1006.5|1022.16|1006.16|1022.95|1006.95|1022.12|1006.12|11
1643041290000|2022-01-24 16:21:30|1022.06|1006.06|1023.93|1007.93|1024|1008|1021.66|1005.66|10
1643041300000|2022-01-24 16:21:40|1024.15|1008.15|1025.67|1009.67|1025.67|1009.67|1024.15|1008.15|9
1643041310000|2022-01-24 16:21:50|1025.5|1009.5|1024.46|1008.46|1025.5|1009.5|1024.46|1008.46|11
1643041320000|2022-01-24 16:22:00|1024.05|1008.05|1024.28|1008.28|1024.42|1008.42|1023.9|1007.9|10
1643041330000|2022-01-24 16:22:10|1024.25|1008.25|1024.5|1008.5|1025|1009|1024|1008|10
1643041340000|2022-01-24 16:22:20|1025.5|1009.5|1027.89|1011.89|1028.1|1012.1|1025.39|1009.39|14
1643041350000|2022-01-24 16:22:30|1028.2|1012.2|1028.46|1012.46|1028.46|1012.46|1027.44|1011.44|20
1643041360000|2022-01-24 16:22:40|1028.96|1012.96|1028.19|1012.19|1029.15|1013.15|1028.19|1012.19|21
1643041370000|2022-01-24 16:22:50|1028.25|1012.25|1027.5|1011.5|1028.25|1012.25|1026.96|1010.96|14
1643041380000|2022-01-24 16:23:00|1027.4|1011.4|1025.4|1009.4|1027.5|1011.5|1025.4|1009.4|12
1643041390000|2022-01-24 16:23:10|1025.5|1009.5|1023|1007|1025.5|1009.5|1023|1007|16
1643041400000|2022-01-24 16:23:20|1022.9|1006.9|1023.73|1007.73|1023.73|1007.73|1021.9|1005.9|19
1643041410000|2022-01-24 16:23:30|1023.5|1007.5|1026|1010|1026.17|1010.17|1023.5|1007.5|21
1643041420000|2022-01-24 16:23:40|1025.85|1009.85|1024.5|1008.5|1026|1010|1024.5|1008.5|12
1643041430000|2022-01-24 16:23:50|1024.22|1008.22|1022.65|1006.65|1024.22|1008.22|1022.21|1006.21|20
1643041440000|2022-01-24 16:24:00|1022.68|1006.68|1025.71|1009.71|1025.8|1009.8|1022.68|1006.68|20
1643041450000|2022-01-24 16:24:10|1025.5|1009.5|1026.5|1010.5|1026.96|1010.96|1025.5|1009.5|22
1643041460000|2022-01-24 16:24:20|1026.7|1010.7|1026.77|1010.77|1027.06|1011.06|1026.48|1010.48|13
1643041470000|2022-01-24 16:24:30|1026.72|1010.72|1025.75|1009.75|1026.72|1010.72|1025.75|1009.75|6
1643041480000|2022-01-24 16:24:40|1026.05|1010.05|1026.05|1010.05|1026.05|1010.05|1025.8|1009.8|5
1643041490000|2022-01-24 16:24:50|1026.38|1010.38|1026.7|1010.7|1026.7|1010.7|1025.9|1009.9|14
1643041500000|2022-01-24 16:25:00|1026.72|1010.72|1026.43|1010.43|1026.9|1010.9|1026.37|1010.37|8
1643041510000|2022-01-24 16:25:10|1026.25|1010.25|1024.22|1008.22|1026.25|1010.25|1024.22|1008.22|8
1643041520000|2022-01-24 16:25:20|1024.17|1008.17|1023.5|1007.5|1024.5|1008.5|1022.5|1006.5|14
1643041530000|2022-01-24 16:25:30|1023.38|1007.38|1025.49|1009.49|1025.68|1009.68|1023.38|1007.38|18
1643041540000|2022-01-24 16:25:40|1026.63|1010.63|1025.16|1009.16|1026.63|1010.63|1025.16|1009.16|17
1643041550000|2022-01-24 16:25:50|1025.17|1009.17|1025.19|1009.19|1025.19|1009.19|1024.21|1008.21|15
1643041560000|2022-01-24 16:26:00|1025|1009|1024.46|1008.46|1025|1009|1023.7|1007.7|13
1643041570000|2022-01-24 16:26:10|1024.65|1008.65|1024.76|1008.76|1025.1|1009.1|1024.07|1008.07|13
1643041580000|2022-01-24 16:26:20|1024.93|1008.93|1026.46|1010.46|1026.47|1010.47|1024.93|1008.93|17
1643041590000|2022-01-24 16:26:30|1026.12|1010.12|1025.5|1009.5|1026.22|1010.22|1025.33|1009.33|10
1643041600000|2022-01-24 16:26:40|1025.51|1009.51|1025.5|1009.5|1025.51|1009.51|1025.45|1009.45|6
1643041610000|2022-01-24 16:26:50|1025.72|1009.72|1026.9|1010.9|1027.22|1011.22|1025.72|1009.72|13
1643041620000|2022-01-24 16:27:00|1026.5|1010.5|1025.5|1009.5|1026.5|1010.5|1025.5|1009.5|13
1643041630000|2022-01-24 16:27:10|1025.4|1009.4|1026.05|1010.05|1026.2|1010.2|1025.05|1009.05|15
1643041640000|2022-01-24 16:27:20|1026.15|1010.15|1026.15|1010.15|1027|1011|1025.64|1009.64|15
1643041650000|2022-01-24 16:27:30|1026.3|1010.3|1025.75|1009.75|1026.6|1010.6|1025.75|1009.75|12
1643041660000|2022-01-24 16:27:40|1026.15|1010.15|1027.1|1011.1|1027.25|1011.25|1025.6|1009.6|12
1643041670000|2022-01-24 16:27:50|1026.5|1010.5|1026.5|1010.5|1026.75|1010.75|1026.5|1010.5|7
1643041680000|2022-01-24 16:28:00|1026.99|1010.99|1026.5|1010.5|1027.23|1011.23|1026.5|1010.5|13
1643041690000|2022-01-24 16:28:10|1026.75|1010.75|1029.5|1013.5|1030|1014|1026.5|1010.5|23
1643041700000|2022-01-24 16:28:20|1029.2|1013.2|1028.45|1012.45|1029.2|1013.2|1028|1012|16
1643041710000|2022-01-24 16:28:30|1028.95|1012.95|1028.17|1012.17|1028.95|1012.95|1028.09|1012.09|11
1643041720000|2022-01-24 16:28:40|1027.6|1011.6|1026.5|1010.5|1027.6|1011.6|1026.5|1010.5|6
1643041730000|2022-01-24 16:28:50|1026.15|1010.15|1026.13|1010.13|1026.25|1010.25|1025.59|1009.59|8
1643041740000|2022-01-24 16:29:00|1026|1010|1025.5|1009.5|1026.2|1010.2|1025.5|1009.5|10
1643041750000|2022-01-24 16:29:10|1025.37|1009.37|1023.5|1007.5|1025.5|1009.5|1023.38|1007.38|8
1643041760000|2022-01-24 16:29:20|1023.84|1007.84|1024|1008|1024.46|1008.46|1023.84|1007.84|5
1643041770000|2022-01-24 16:29:30|1023.88|1007.88|1023.95|1007.95|1023.95|1007.95|1023.5|1007.5|5
1643041780000|2022-01-24 16:29:40|1024.31|1008.31|1025.9|1009.9|1025.9|1009.9|1024.12|1008.12|14
1643041790000|2022-01-24 16:29:50|1025.75|1009.75|1027.08|1011.08|1027.57|1011.57|1025.5|1009.5|21
1643041800000|2022-01-24 16:30:00|1027.18|1011.18|1025.64|1009.64|1027.35|1011.35|1025.5|1009.5|14
1643041810000|2022-01-24 16:30:10|1025.83|1009.83|1027.99|1011.99|1028|1012|1025.41|1009.41|18
1643041820000|2022-01-24 16:30:20|1028.4|1012.4|1032.53|1016.53|1032.53|1016.53|1027.9|1011.9|20
1643041830000|2022-01-24 16:30:30|1033.25|1017.25|1033.81|1017.81|1034.9|1018.9|1033|1017|19
1643041840000|2022-01-24 16:30:40|1033.72|1017.72|1031.16|1015.16|1034.78|1018.78|1031.16|1015.16|22
1643041850000|2022-01-24 16:30:50|1031.17|1015.17|1032.5|1016.5|1033.5|1017.5|1031.17|1015.17|17
1643041860000|2022-01-24 16:31:00|1032.13|1016.13|1028.5|1012.5|1032.5|1016.5|1028.35|1012.35|17
1643041870000|2022-01-24 16:31:10|1028.82|1012.82|1027.36|1011.36|1028.82|1012.82|1027.31|1011.31|11
1643041880000|2022-01-24 16:31:20|1027.25|1011.25|1026.5|1010.5|1027.9|1011.9|1026.5|1010.5|17
1643041890000|2022-01-24 16:31:30|1026.2|1010.2|1026.92|1010.92|1027.41|1011.41|1026.2|1010.2|13
1643041900000|2022-01-24 16:31:40|1026.6|1010.6|1026.2|1010.2|1026.75|1010.75|1026.2|1010.2|7
1643041910000|2022-01-24 16:31:50|1026.3|1010.3|1025.92|1009.92|1026.5|1010.5|1025.5|1009.5|19
1643041920000|2022-01-24 16:32:00|1025.88|1009.88|1024|1008|1026.15|1010.15|1024|1008|17
1643041930000|2022-01-24 16:32:10|1024.17|1008.17|1024.5|1008.5|1025.3|1009.3|1024.17|1008.17|14
1643041940000|2022-01-24 16:32:20|1024.35|1008.35|1024.83|1008.83|1024.83|1008.83|1024.09|1008.09|7
1643041950000|2022-01-24 16:32:30|1024.5|1008.5|1025.55|1009.55|1025.58|1009.58|1024.5|1008.5|9
1643041960000|2022-01-24 16:32:40|1025.65|1009.65|1027.35|1011.35|1027.35|1011.35|1025.56|1009.56|14
1643041970000|2022-01-24 16:32:50|1027|1011|1026|1010|1027.04|1011.04|1026|1010|12
1643041980000|2022-01-24 16:33:00|1025.5|1009.5|1025.24|1009.24|1025.5|1009.5|1025.12|1009.12|6
1643041990000|2022-01-24 16:33:10|1025.03|1009.03|1024.39|1008.39|1025.1|1009.1|1024.39|1008.39|8
1643042000000|2022-01-24 16:33:20|1024.44|1008.44|1023.55|1007.55|1024.44|1008.44|1023.55|1007.55|5
1643042010000|2022-01-24 16:33:30|1023.5|1007.5|1022.6|1006.6|1023.5|1007.5|1022.6|1006.6|8
1643042020000|2022-01-24 16:33:40|1022.5|1006.5|1021.3|1005.3|1022.5|1006.5|1021|1005|11
1643042030000|2022-01-24 16:33:50|1021.4|1005.4|1019.5|1003.5|1021.4|1005.4|1019.16|1003.16|12
1643042040000|2022-01-24 16:34:00|1019.33|1003.33|1020.9|1004.9|1021.2|1005.2|1019.2|1003.2|17
1643042050000|2022-01-24 16:34:10|1020.94|1004.94|1021|1005|1021.95|1005.95|1020.65|1004.65|14
1643042060000|2022-01-24 16:34:20|1020.5|1004.5|1021|1005|1021.4|1005.4|1020.5|1004.5|11
1643042070000|2022-01-24 16:34:30|1020.5|1004.5|1019.99|1003.99|1020.5|1004.5|1019.99|1003.99|7
1643042080000|2022-01-24 16:34:40|1020|1004|1020.3|1004.3|1020.3|1004.3|1019.5|1003.5|17
1643042090000|2022-01-24 16:34:50|1020|1004|1019.3|1003.3|1020|1004|1019.3|1003.3|3
1643042100000|2022-01-24 16:35:00|1019.44|1003.44|1020.5|1004.5|1021.4|1005.4|1019.3|1003.3|18
1643042110000|2022-01-24 16:35:10|1020.9|1004.9|1019.5|1003.5|1020.9|1004.9|1019.3|1003.3|11
1643042120000|2022-01-24 16:35:20|1019.48|1003.48|1019.92|1003.92|1020.37|1004.37|1019.48|1003.48|14
1643042130000|2022-01-24 16:35:30|1019.9|1003.9|1020.95|1004.95|1021.05|1005.05|1019.9|1003.9|13
1643042140000|2022-01-24 16:35:40|1020.93|1004.93|1021|1005|1021.23|1005.23|1020.93|1004.93|6
1643042150000|2022-01-24 16:35:50|1020.5|1004.5|1019.5|1003.5|1020.5|1004.5|1019.5|1003.5|3
1643042160000|2022-01-24 16:36:00|1019.3|1003.3|1018.55|1002.55|1019.3|1003.3|1018.55|1002.55|4
1643042170000|2022-01-24 16:36:10|1018.5|1002.5|1017.5|1001.5|1018.5|1002.5|1017.5|1001.5|3
1643042180000|2022-01-24 16:36:20|1017.45|1001.45|1017.53|1001.53|1017.53|1001.53|1016.92|1000.92|15
1643042190000|2022-01-24 16:36:30|1018|1002|1018.65|1002.65|1018.84|1002.84|1017.5|1001.5|13
1643042200000|2022-01-24 16:36:40|1018.5|1002.5|1018.77|1002.77|1018.84|1002.84|1018.5|1002.5|7
1643042210000|2022-01-24 16:36:50|1018.5|1002.5|1019.4|1003.4|1019.64|1003.64|1018.5|1002.5|9
1643042220000|2022-01-24 16:37:00|1019.48|1003.48|1020.5|1004.5|1021.3|1005.3|1019.3|1003.3|14
1643042230000|2022-01-24 16:37:10|1020.09|1004.09|1018.5|1002.5|1020.09|1004.09|1018.5|1002.5|7
1643042240000|2022-01-24 16:37:20|1018.75|1002.75|1017|1001|1018.75|1002.75|1017|1001|8
1643042250000|2022-01-24 16:37:30|1016.39|1000.39|1012.5|996.5|1016.5|1000.5|1012.5|996.5|13
1643042260000|2022-01-24 16:37:40|1013|997|1013.5|997.5|1014.16|998.16|1013|997|15
1643042270000|2022-01-24 16:37:50|1013.4|997.4|1013.38|997.38|1013.5|997.5|1012.5|996.5|10
1643042280000|2022-01-24 16:38:00|1012.88|996.88|1013.6|997.6|1013.78|997.78|1012.5|996.5|18
1643042290000|2022-01-24 16:38:10|1013.5|997.5|1015.15|999.15|1015.48|999.48|1013.5|997.5|13
1643042300000|2022-01-24 16:38:20|1015.4|999.4|1015.5|999.5|1015.9|999.9|1015.15|999.15|6
1643042310000|2022-01-24 16:38:30|1015.83|999.83|1015.5|999.5|1016.15|1000.15|1015.45|999.45|14
1643042320000|2022-01-24 16:38:40|1015.35|999.35|1013.5|997.5|1015.35|999.35|1013.5|997.5|11
1643042330000|2022-01-24 16:38:50|1013.32|997.32|1013.26|997.26|1013.32|997.32|1013.05|997.05|6
1643042340000|2022-01-24 16:39:00|1013.61|997.61|1014.5|998.5|1014.5|998.5|1013.5|997.5|11
1643042350000|2022-01-24 16:39:10|1015.12|999.12|1015.5|999.5|1015.5|999.5|1015|999|6
1643042360000|2022-01-24 16:39:20|1015.72|999.72|1014.5|998.5|1016.82|1000.82|1014.5|998.5|17
1643042370000|2022-01-24 16:39:30|1014|998|1014.5|998.5|1014.5|998.5|1013.09|997.09|13
1643042380000|2022-01-24 16:39:40|1014.72|998.72|1015.69|999.69|1015.69|999.69|1014.41|998.41|8
1643042390000|2022-01-24 16:39:50|1016.4|1000.4|1014.5|998.5|1016.72|1000.72|1014.1|998.1|16
1643042400000|2022-01-24 16:40:00|1014.23|998.23|1014|998|1014.5|998.5|1014|998|4
1643042410000|2022-01-24 16:40:10|1014.09|998.09|1013.5|997.5|1014.09|998.09|1013.5|997.5|5
1643042420000|2022-01-24 16:40:20|1013.75|997.75|1014|998|1014|998|1013.5|997.5|15
1643042430000|2022-01-24 16:40:30|1013.75|997.75|1013|997|1013.75|997.75|1013|997|8
1643042440000|2022-01-24 16:40:40|1013.5|997.5|1013.5|997.5|1013.5|997.5|1013.5|997.5|1
1643042450000|2022-01-24 16:40:50|1013.75|997.75|1013.35|997.35|1013.75|997.75|1013.35|997.35|6
1643042460000|2022-01-24 16:41:00|1013.05|997.05|1013.15|997.15|1013.58|997.58|1012.85|996.85|8
1643042470000|2022-01-24 16:41:10|1013.25|997.25|1013|997|1013.25|997.25|1013|997|8
1643042480000|2022-01-24 16:41:20|1012.75|996.75|1013|997|1013|997|1011.5|995.5|13
1643042490000|2022-01-24 16:41:30|1013.5|997.5|1013.5|997.5|1014.1|998.1|1012.75|996.75|10
1643042500000|2022-01-24 16:41:40|1013.53|997.53|1014|998|1014.4|998.4|1013.5|997.5|5
1643042510000|2022-01-24 16:41:50|1014.09|998.09|1015.5|999.5|1015.7|999.7|1014.09|998.09|7
1643042520000|2022-01-24 16:42:00|1014.92|998.92|1014.5|998.5|1014.92|998.92|1014.5|998.5|9
1643042530000|2022-01-24 16:42:10|1014.59|998.59|1013.5|997.5|1014.59|998.59|1013.5|997.5|14
1643042540000|2022-01-24 16:42:20|1013.72|997.72|1013.5|997.5|1013.72|997.72|1012.89|996.89|6
1643042550000|2022-01-24 16:42:30|1013.79|997.79|1014|998|1014.62|998.62|1013.5|997.5|9
1643042560000|2022-01-24 16:42:40|1014.5|998.5|1014.13|998.13|1014.5|998.5|1014.1|998.1|8
1643042570000|2022-01-24 16:42:50|1014.1|998.1|1013.5|997.5|1014.1|998.1|1013.5|997.5|4
1643042580000|2022-01-24 16:43:00|1014.06|998.06|1014.58|998.58|1015.37|999.37|1014.06|998.06|14
1643042590000|2022-01-24 16:43:10|1014.94|998.94|1015|999|1015.23|999.23|1014.94|998.94|9
1643042600000|2022-01-24 16:43:20|1015.06|999.06|1011.5|995.5|1015.06|999.06|1011.5|995.5|7
1643042610000|2022-01-24 16:43:30|1012|996|1010.72|994.72|1012.5|996.5|1010.72|994.72|15
1643042620000|2022-01-24 16:43:40|1010.7|994.7|1010.5|994.5|1010.7|994.7|1010.2|994.2|6
1643042630000|2022-01-24 16:43:50|1011|995|1010.79|994.79|1011|995|1010.33|994.33|9
1643042640000|2022-01-24 16:44:00|1010.5|994.5|1010.79|994.79|1010.79|994.79|1010.2|994.2|9
1643042650000|2022-01-24 16:44:10|1010.75|994.75|1011|995|1011|995|1010.5|994.5|6
1643042660000|2022-01-24 16:44:20|1010.5|994.5|1010.27|994.27|1010.5|994.5|1009.87|993.87|6
1643042670000|2022-01-24 16:44:30|1010.5|994.5|1012.5|996.5|1012.88|996.88|1010.5|994.5|11
1643042680000|2022-01-24 16:44:40|1012.19|996.19|1012.5|996.5|1012.75|996.75|1012.19|996.19|7
1643042690000|2022-01-24 16:44:50|1012.75|996.75|1012.75|996.75|1013.2|997.2|1012.47|996.47|14
1643042700000|2022-01-24 16:45:00|1012.5|996.5|1013.01|997.01|1013.35|997.35|1012.5|996.5|11
1643042710000|2022-01-24 16:45:10|1013|997|1014.83|998.83|1014.95|998.95|1013|997|14
1643042720000|2022-01-24 16:45:20|1014.87|998.87|1013.09|997.09|1014.95|998.95|1013.09|997.09|15
1643042730000|2022-01-24 16:45:30|1013.25|997.25|1013|997|1013.45|997.45|1013|997|3
1643042740000|2022-01-24 16:45:40|1013.1|997.1|1011.95|995.95|1013.1|997.1|1011.95|995.95|9
1643042750000|2022-01-24 16:45:50|1011.97|995.97|1011.5|995.5|1012.54|996.54|1011.5|995.5|9
1643042760000|2022-01-24 16:46:00|1011|995|1010|994|1011|995|1010|994|7
1643042770000|2022-01-24 16:46:10|1010.1|994.1|1009.9|993.9|1010.1|994.1|1009.9|993.9|2
1643042780000|2022-01-24 16:46:20|1009.88|993.88|1009.5|993.5|1009.88|993.88|1009.38|993.38|6
1643042790000|2022-01-24 16:46:30|1009.3|993.3|1006|990|1009.35|993.35|1006|990|16
1643042800000|2022-01-24 16:46:40|1005.5|989.5|1004.5|988.5|1005.5|989.5|1004.5|988.5|7
1643042810000|2022-01-24 16:46:50|1004.55|988.55|1005.45|989.45|1005.45|989.45|1004.5|988.5|4
1643042820000|2022-01-24 16:47:00|1005.4|989.4|1005.4|989.4|1005.4|989.4|1004.7|988.7|5
1643042830000|2022-01-24 16:47:10|1005.5|989.5|1005.5|989.5|1005.5|989.5|1005.5|989.5|1
1643042840000|2022-01-24 16:47:20|1005|989|1004.1|988.1|1005.13|989.13|1004.1|988.1|6
1643042850000|2022-01-24 16:47:30|1004.44|988.44|1004.5|988.5|1005.07|989.07|1004.42|988.42|10
1643042860000|2022-01-24 16:47:40|1003.87|987.87|1002.5|986.5|1003.95|987.95|1001.6|985.6|16
1643042870000|2022-01-24 16:47:50|1002.45|986.45|1002|986|1002.5|986.5|1002|986|5
1643042880000|2022-01-24 16:48:00|1002.25|986.25|1001.7|985.7|1002.4|986.4|1001.7|985.7|5
1643042890000|2022-01-24 16:48:10|1001.5|985.5|1001.3|985.3|1001.5|985.5|1001.3|985.3|2
1643042900000|2022-01-24 16:48:20|1001.5|985.5|1000.5|984.5|1001.5|985.5|999.8|983.8|9
1643042910000|2022-01-24 16:48:30|1000.45|984.45|999.13|983.13|1000.5|984.5|999.13|983.13|5
1643042920000|2022-01-24 16:48:40|999.28|983.28|998.9|982.9|999.3|983.3|998.9|982.9|3
1643042930000|2022-01-24 16:48:50|998.65|982.65|998.5|982.5|999|983|998.3|982.3|12
1643042940000|2022-01-24 16:49:00|998.46|982.46|998.5|982.5|998.5|982.5|998.2|982.2|5
1643042950000|2022-01-24 16:49:10|998.34|982.34|998.45|982.45|998.45|982.45|998.2|982.2|3
1643042960000|2022-01-24 16:49:20|998.74|982.74|999.79|983.79|1000.5|984.5|998.74|982.74|13
1643042970000|2022-01-24 16:49:30|999.61|983.61|998|982|999.79|983.79|998|982|9
1643042980000|2022-01-24 16:49:40|998.5|982.5|998.5|982.5|998.5|982.5|998|982|5
1643042990000|2022-01-24 16:49:50|997.85|981.85|997.85|981.85|997.85|981.85|997.85|981.85|1
1643043000000|2022-01-24 16:50:00|997.55|981.55|1000.5|984.5|1000.5|984.5|997.39|981.39|12
1643043010000|2022-01-24 16:50:10|1000|984|1000.45|984.45|1000.5|984.5|1000|984|6
1643043020000|2022-01-24 16:50:20|1000.83|984.83|1000.5|984.5|1001.35|985.35|1000.25|984.25|12
1643043030000|2022-01-24 16:50:30|1001|985|1001|985|1001.4|985.4|1000.5|984.5|13
1643043040000|2022-01-24 16:50:40|1001.09|985.09|1001|985|1001.5|985.5|1001|985|5
1643043050000|2022-01-24 16:50:50|1001.22|985.22|1001.55|985.55|1001.55|985.55|1001|985|5
1643043060000|2022-01-24 16:51:00|1001.5|985.5|1002.1|986.1|1002.1|986.1|1000.6|984.6|13
1643043070000|2022-01-24 16:51:10|1002.31|986.31|1002.7|986.7|1002.7|986.7|1002.31|986.31|5
1643043080000|2022-01-24 16:51:20|1003.2|987.2|1002|986|1003.2|987.2|1001.85|985.85|12
1643043090000|2022-01-24 16:51:30|1002.28|986.28|1002.36|986.36|1002.5|986.5|1002.28|986.28|5
1643043100000|2022-01-24 16:51:40|1002.51|986.51|999.84|983.84|1002.53|986.53|999.84|983.84|9
1643043110000|2022-01-24 16:51:50|999.5|983.5|999.25|983.25|999.5|983.5|998.85|982.85|5
1643043120000|2022-01-24 16:52:00|999.45|983.45|998|982|999.45|983.45|998|982|6
1643043130000|2022-01-24 16:52:10|998.5|982.5|1000|984|1000.25|984.25|998.15|982.15|17
1643043140000|2022-01-24 16:52:20|1000.1|984.1|1001.5|985.5|1001.5|985.5|999.5|983.5|8
1643043150000|2022-01-24 16:52:30|1001.45|985.45|1001.5|985.5|1001.5|985.5|1000.8|984.8|5
1643043160000|2022-01-24 16:52:40|1001.85|985.85|1002.3|986.3|1002.3|986.3|1001.85|985.85|3
1643043170000|2022-01-24 16:52:50|1002.5|986.5|1003|987|1003|987|1002.5|986.5|9
1643043180000|2022-01-24 16:53:00|1003.5|987.5|1003.5|987.5|1003.5|987.5|1003.33|987.33|3
1643043190000|2022-01-24 16:53:10|1003.4|987.4|1003.5|987.5|1004|988|1003|987|7
1643043200000|2022-01-24 16:53:20|1004|988|1006.5|990.5|1006.5|990.5|1004|988|12
1643043210000|2022-01-24 16:53:30|1006.7|990.7|1005.8|989.8|1006.7|990.7|1005.6|989.6|9
1643043220000|2022-01-24 16:53:40|1005.5|989.5|1006|990|1006|990|1005.5|989.5|2
1643043230000|2022-01-24 16:53:50|1006.3|990.3|1006|990|1006.35|990.35|1006|990|4
1643043240000|2022-01-24 16:54:00|1006.42|990.42|1005.45|989.45|1006.45|990.45|1005.35|989.35|7
1643043250000|2022-01-24 16:54:10|1005.24|989.24|1006.02|990.02|1006.02|990.02|1005.24|989.24|6
1643043260000|2022-01-24 16:54:20|1006.11|990.11|1007|991|1007|991|1006.11|990.11|7
1643043270000|2022-01-24 16:54:30|1006.82|990.82|1006.5|990.5|1007.5|991.5|1006.5|990.5|7
1643043280000|2022-01-24 16:54:40|1007|991|1007.35|991.35|1007.5|991.5|1007|991|3
1643043290000|2022-01-24 16:54:50|1007.5|991.5|1007.5|991.5|1007.5|991.5|1007.16|991.16|5
1643043300000|2022-01-24 16:55:00|1008|992|1010|994|1010|994|1008|992|8
1643043310000|2022-01-24 16:55:10|1009.9|993.9|1010|994|1010.2|994.2|1009.5|993.5|12
1643043320000|2022-01-24 16:55:20|1010.4|994.4|1011.5|995.5|1011.5|995.5|1010.26|994.26|10
1643043330000|2022-01-24 16:55:30|1011.9|995.9|1012|996|1012.2|996.2|1011.88|995.88|6
1643043340000|2022-01-24 16:55:40|1011.5|995.5|1011|995|1011.5|995.5|1010.65|994.65|6
1643043350000|2022-01-24 16:55:50|1010.75|994.75|1010.5|994.5|1011|995|1010.5|994.5|9
1643043360000|2022-01-24 16:56:00|1010.55|994.55|1012.97|996.97|1013|997|1010.55|994.55|11
1643043370000|2022-01-24 16:56:10|1013|997|1013|997|1013|997|1013|997|1
1643043380000|2022-01-24 16:56:20|1013.05|997.05|1013.61|997.61|1014.05|998.05|1013|997|10
1643043390000|2022-01-24 16:56:30|1013.11|997.11|1013.86|997.86|1013.86|997.86|1012.5|996.5|6
1643043400000|2022-01-24 16:56:40|1013.61|997.61|1013.61|997.61|1014.11|998.11|1013.61|997.61|9
1643043410000|2022-01-24 16:56:50|1013.53|997.53|1013|997|1013.61|997.61|1012.5|996.5|11
1643043420000|2022-01-24 16:57:00|1012.5|996.5|1012|996|1012.75|996.75|1012|996|10
1643043430000|2022-01-24 16:57:10|1011.5|995.5|1011.55|995.55|1011.65|995.65|1011.13|995.13|7
1643043440000|2022-01-24 16:57:20|1011.4|995.4|1010.13|994.13|1011.86|995.86|1010.13|994.13|7
1643043450000|2022-01-24 16:57:30|1010|994|1009.37|993.37|1010|994|1009.37|993.37|3
1643043460000|2022-01-24 16:57:40|1009.25|993.25|1009.44|993.44|1009.44|993.44|1008.87|992.87|6
1643043470000|2022-01-24 16:57:50|1010.25|994.25|1011.9|995.9|1012.25|996.25|1010.25|994.25|17
1643043480000|2022-01-24 16:58:00|1012.28|996.28|1010.5|994.5|1013|997|1010.5|994.5|17
1643043490000|2022-01-24 16:58:10|1010.52|994.52|1009.37|993.37|1010.52|994.52|1009.37|993.37|10
1643043500000|2022-01-24 16:58:20|1008.87|992.87|1008.5|992.5|1008.87|992.87|1008.38|992.38|9
1643043510000|2022-01-24 16:58:30|1008.2|992.2|1008.18|992.18|1008.31|992.31|1008.18|992.18|6
1643043520000|2022-01-24 16:58:40|1008.31|992.31|1008.13|992.13|1008.55|992.55|1008.13|992.13|10
1643043530000|2022-01-24 16:58:50|1008.5|992.5|1009.01|993.01|1009.01|993.01|1008.25|992.25|15
1643043540000|2022-01-24 16:59:00|1009|993|1010.5|994.5|1011.25|995.25|1009|993|18
1643043550000|2022-01-24 16:59:10|1010.63|994.63|1012.16|996.16|1012.69|996.69|1010.34|994.34|21
1643043560000|2022-01-24 16:59:20|1012.25|996.25|1012.05|996.05|1012.45|996.45|1011.5|995.5|8
1643043570000|2022-01-24 16:59:30|1012.17|996.17|1013|997|1013.17|997.17|1012.17|996.17|10
1643043580000|2022-01-24 16:59:40|1013.17|997.17|1012.88|996.88|1013.17|997.17|1012.35|996.35|11
1643043590000|2022-01-24 16:59:50|1012.9|996.9|1015|999|1015.45|999.45|1012.9|996.9|20
1643043600000|2022-01-24 17:00:00|1014.45|998.45|1013.3|997.3|1014.45|998.45|1013.3|997.3|6
1643043610000|2022-01-24 17:00:10|1013|997|1013|997|1013.3|997.3|1012.5|996.5|12
1643043620000|2022-01-24 17:00:20|1012.12|996.12|1010.14|994.14|1012.2|996.2|1010.14|994.14|16
1643043630000|2022-01-24 17:00:30|1010.35|994.35|1011.92|995.92|1012|996|1010.35|994.35|19
1643043640000|2022-01-24 17:00:40|1011.96|995.96|1012.09|996.09|1012.38|996.38|1011.95|995.95|20
1643043650000|2022-01-24 17:00:50|1012.32|996.32|1012.02|996.02|1012.37|996.37|1011.64|995.64|17
1643043660000|2022-01-24 17:01:00|1011.95|995.95|1012.21|996.21|1012.21|996.21|1011.94|995.94|15
1643043670000|2022-01-24 17:01:10|1012.19|996.19|1011.18|995.18|1012.19|996.19|1011.18|995.18|15
1643043680000|2022-01-24 17:01:20|1011.19|995.19|1011.97|995.97|1012.32|996.32|1011.19|995.19|15
1643043690000|2022-01-24 17:01:30|1012.28|996.28|1012|996|1012.28|996.28|1011.97|995.97|3
1643043700000|2022-01-24 17:01:40|1011.71|995.71|1010.69|994.69|1012|996|1010.61|994.61|7
1643043710000|2022-01-24 17:01:50|1010.19|994.19|1010.09|994.09|1010.5|994.5|1010.09|994.09|5
1643043720000|2022-01-24 17:02:00|1010|994|1010.5|994.5|1010.5|994.5|1010|994|3
1643043730000|2022-01-24 17:02:10|1011|995|1011|995|1011|995|1011|995|1
1643043760000|2022-01-24 17:02:40|1010.92|994.92|1011|995|1011.55|995.55|1010.92|994.92|6
1643043770000|2022-01-24 17:02:50|1011.09|995.09|1011|995|1011.09|995.09|1011|995|2
1643043780000|2022-01-24 17:03:00|1011.39|995.39|1011|995|1011.39|995.39|1011|995|2
1643043800000|2022-01-24 17:03:20|1010.85|994.85|1010.85|994.85|1010.85|994.85|1010.85|994.85|1
1643043810000|2022-01-24 17:03:30|1010.7|994.7|1011|995|1011|995|1010.69|994.69|5
1643043820000|2022-01-24 17:03:40|1010.87|994.87|1011|995|1011|995|1010.72|994.72|4
1643043830000|2022-01-24 17:03:50|1011.09|995.09|1011.41|995.41|1011.41|995.41|1011.09|995.09|3
1643043840000|2022-01-24 17:04:00|1011.5|995.5|1010.1|994.1|1011.52|995.52|1010.1|994.1|9
1643043850000|2022-01-24 17:04:10|1010.85|994.85|1010.25|994.25|1010.9|994.9|1010.25|994.25|15
1643043860000|2022-01-24 17:04:20|1009.99|993.99|1008.5|992.5|1009.99|993.99|1008.17|992.17|18
1643043870000|2022-01-24 17:04:30|1008.63|992.63|1009.87|993.87|1009.87|993.87|1008.62|992.62|15
1643043880000|2022-01-24 17:04:40|1009.5|993.5|1010.78|994.78|1011.4|995.4|1009.5|993.5|17
1643043890000|2022-01-24 17:04:50|1010.77|994.77|1009.88|993.88|1010.77|994.77|1009.71|993.71|13
1643043900000|2022-01-24 17:05:00|1009.98|993.98|1010|994|1010.5|994.5|1009.6|993.6|14
1643043910000|2022-01-24 17:05:10|1010.15|994.15|1006.92|990.92|1010.15|994.15|1006.92|990.92|18
1643043920000|2022-01-24 17:05:20|1006.5|990.5|1005.5|989.5|1006.63|990.63|1004.88|988.88|15
1643043930000|2022-01-24 17:05:30|1005.3|989.3|1005.26|989.26|1005.5|989.5|1004.7|988.7|17
1643043940000|2022-01-24 17:05:40|1005.2|989.2|1006.3|990.3|1006.3|990.3|1005.2|989.2|14
1643043950000|2022-01-24 17:05:50|1006.5|990.5|1007|991|1007.45|991.45|1006.5|990.5|16
1643043960000|2022-01-24 17:06:00|1006.65|990.65|1004.96|988.96|1006.65|990.65|1004.96|988.96|11
1643043970000|2022-01-24 17:06:10|1004.93|988.93|1004.2|988.2|1005|989|1004.2|988.2|8
1643043980000|2022-01-24 17:06:20|1004.28|988.28|1004.5|988.5|1004.5|988.5|1004.28|988.28|6
1643043990000|2022-01-24 17:06:30|1004.15|988.15|1004.5|988.5|1004.6|988.6|1004.15|988.15|5
1643044000000|2022-01-24 17:06:40|1004.49|988.49|1006.63|990.63|1006.63|990.63|1004.49|988.49|12
1643044010000|2022-01-24 17:06:50|1006.5|990.5|1007|991|1007|991|1006.5|990.5|10
1643044020000|2022-01-24 17:07:00|1006.5|990.5|1007.01|991.01|1007.32|991.32|1006.3|990.3|16
1643044030000|2022-01-24 17:07:10|1007.4|991.4|1006|990|1007.4|991.4|1006|990|5
1643044040000|2022-01-24 17:07:20|1005.88|989.88|1005.75|989.75|1006.22|990.22|1005.63|989.63|7
1643044050000|2022-01-24 17:07:30|1005.5|989.5|1006.22|990.22|1006.5|990.5|1005.5|989.5|11
1643044060000|2022-01-24 17:07:40|1006.11|990.11|1005.14|989.14|1006.11|990.11|1005.14|989.14|11
1643044070000|2022-01-24 17:07:50|1005.16|989.16|1005.5|989.5|1005.9|989.9|1005.16|989.16|11
1643044080000|2022-01-24 17:08:00|1005.05|989.05|1005.26|989.26|1005.5|989.5|1004.75|988.75|17
1643044090000|2022-01-24 17:08:10|1005.23|989.23|1005.28|989.28|1005.28|989.28|1005.1|989.1|5
1643044100000|2022-01-24 17:08:20|1005.23|989.23|1005.75|989.75|1005.75|989.75|1005.23|989.23|9
1643044110000|2022-01-24 17:08:30|1005.5|989.5|1005.23|989.23|1006.25|990.25|1005.23|989.23|7
1643044120000|2022-01-24 17:08:40|1004.5|988.5|1004.5|988.5|1004.5|988.5|1004.08|988.08|6
1643044130000|2022-01-24 17:08:50|1004|988|1003.22|987.22|1004|988|1003.13|987.13|10
1643044140000|2022-01-24 17:09:00|1003.35|987.35|1003.23|987.23|1003.56|987.56|1003.14|987.14|12
1643044150000|2022-01-24 17:09:10|1003.5|987.5|1002|986|1003.5|987.5|1002|986|7
1643044160000|2022-01-24 17:09:20|1001.35|985.35|1001.7|985.7|1002.4|986.4|1001.35|985.35|6
1643044170000|2022-01-24 17:09:30|1001.5|985.5|1001.72|985.72|1001.72|985.72|1001.2|985.2|6
1643044180000|2022-01-24 17:09:40|1001.51|985.51|1002.5|986.5|1002.5|986.5|1001.51|985.51|13
1643044190000|2022-01-24 17:09:50|1002.3|986.3|1003.5|987.5|1004|988|1002.3|986.3|14
1643044200000|2022-01-24 17:10:00|1003.39|987.39|1003|987|1003.39|987.39|1003|987|4
1643044210000|2022-01-24 17:10:10|1002.95|986.95|1004.31|988.31|1004.31|988.31|1002.95|986.95|12
1643044220000|2022-01-24 17:10:20|1004.26|988.26|1004.75|988.75|1004.75|988.75|1004.26|988.26|9
1643044230000|2022-01-24 17:10:30|1004.5|988.5|1003.89|987.89|1004.5|988.5|1003.89|987.89|6
1643044240000|2022-01-24 17:10:40|1004|988|1002.25|986.25|1004|988|1002.25|986.25|11
1643044250000|2022-01-24 17:10:50|1002|986|1000.5|984.5|1002|986|1000.5|984.5|10
1643044260000|2022-01-24 17:11:00|1001|985|1001|985|1001.1|985.1|1000.55|984.55|11
1643044270000|2022-01-24 17:11:10|1001.08|985.08|1001.12|985.12|1001.15|985.15|1000.5|984.5|14
1643044280000|2022-01-24 17:11:20|1001.22|985.22|1001|985|1001.3|985.3|1000.8|984.8|6
1643044290000|2022-01-24 17:11:30|1001.5|985.5|1001.5|985.5|1001.5|985.5|1001.5|985.5|1
1643044300000|2022-01-24 17:11:40|1001.13|985.13|1000.35|984.35|1001.5|985.5|999.95|983.95|6
1643044310000|2022-01-24 17:11:50|1000.17|984.17|1001.3|985.3|1001.45|985.45|1000.17|984.17|9
1643044320000|2022-01-24 17:12:00|1001.35|985.35|1001.28|985.28|1001.42|985.42|1001.1|985.1|6
1643044330000|2022-01-24 17:12:10|1001.42|985.42|1002.14|986.14|1002.32|986.32|1001.41|985.41|15
1643044340000|2022-01-24 17:12:20|1002.07|986.07|1001.5|985.5|1002.1|986.1|1001.5|985.5|8
1643044350000|2022-01-24 17:12:30|1001.45|985.45|999.34|983.34|1001.45|985.45|999.3|983.3|11
1643044360000|2022-01-24 17:12:40|999.28|983.28|998.8|982.8|999.8|983.8|998.8|982.8|10
1643044370000|2022-01-24 17:12:50|998.65|982.65|999.3|983.3|999.3|983.3|998.65|982.65|10
1643044380000|2022-01-24 17:13:00|999.35|983.35|999.3|983.3|999.5|983.5|999.3|983.3|6
1643044390000|2022-01-24 17:13:10|999.45|983.45|998.65|982.65|999.45|983.45|998.5|982.5|9
1643044400000|2022-01-24 17:13:20|998.5|982.5|997.5|981.5|998.98|982.98|996.41|980.41|14
1643044410000|2022-01-24 17:13:30|997.19|981.19|997.28|981.28|997.5|981.5|997.05|981.05|9
1643044420000|2022-01-24 17:13:40|997.39|981.39|996|980|997.44|981.44|995.45|979.45|16
1643044430000|2022-01-24 17:13:50|996.5|980.5|996.5|980.5|997.04|981.04|996.39|980.39|9
1643044440000|2022-01-24 17:14:00|996.64|980.64|996.42|980.42|996.64|980.64|996.42|980.42|9
1643044450000|2022-01-24 17:14:10|996.62|980.62|996.83|980.83|997.13|981.13|996.55|980.55|7
1643044460000|2022-01-24 17:14:20|997.1|981.1|998.3|982.3|998.58|982.58|997.1|981.1|5
1643044470000|2022-01-24 17:14:30|998.5|982.5|999.13|983.13|999.4|983.4|998.5|982.5|9
1643044480000|2022-01-24 17:14:40|999.2|983.2|999.2|983.2|999.2|983.2|999.2|983.2|1
1643044490000|2022-01-24 17:14:50|999.5|983.5|1001|985|1001.45|985.45|999.5|983.5|12
1643044500000|2022-01-24 17:15:00|1000.5|984.5|999|983|1000.5|984.5|999|983|6
1643044510000|2022-01-24 17:15:10|999.1|983.1|999|983|999.4|983.4|999|983|8
1643044520000|2022-01-24 17:15:20|998.5|982.5|998.5|982.5|998.88|982.88|998.5|982.5|6
1643044530000|2022-01-24 17:15:30|998.56|982.56|998.23|982.23|998.67|982.67|998.13|982.13|10
1643044540000|2022-01-24 17:15:40|998.13|982.13|997.73|981.73|998.13|982.13|997.5|981.5|9
1643044550000|2022-01-24 17:15:50|997.5|981.5|998.23|982.23|998.3|982.3|997.39|981.39|13
1643044560000|2022-01-24 17:16:00|998.38|982.38|999.25|983.25|999.45|983.45|998.23|982.23|13
1643044570000|2022-01-24 17:16:10|1000|984|999|983|1000|984|999|983|6
1643044580000|2022-01-24 17:16:20|998.45|982.45|999.2|983.2|999.2|983.2|998.23|982.23|9
1643044590000|2022-01-24 17:16:30|999.35|983.35|999.5|983.5|999.5|983.5|999|983|6
1643044600000|2022-01-24 17:16:40|999.72|983.72|999.5|983.5|999.75|983.75|999.5|983.5|7
1643044610000|2022-01-24 17:16:50|999.9|983.9|999.36|983.36|999.9|983.9|999.36|983.36|8
1643044620000|2022-01-24 17:17:00|999.22|983.22|999.36|983.36|999.36|983.36|999.22|983.22|3
1643044630000|2022-01-24 17:17:10|998.98|982.98|998.6|982.6|998.98|982.98|998.6|982.6|3
1643044640000|2022-01-24 17:17:20|998.5|982.5|996.5|980.5|998.66|982.66|996.5|980.5|11
1643044650000|2022-01-24 17:17:30|996.25|980.25|995.25|979.25|996.25|980.25|995.16|979.16|9
1643044660000|2022-01-24 17:17:40|995.5|979.5|996.5|980.5|997.2|981.2|995.5|979.5|11
1643044670000|2022-01-24 17:17:50|996|980|995.25|979.25|996|980|995.25|979.25|6
1643044680000|2022-01-24 17:18:00|995.28|979.28|996.05|980.05|996.09|980.09|995.28|979.28|6
1643044690000|2022-01-24 17:18:10|996.5|980.5|996|980|996.5|980.5|996|980|8
1643044700000|2022-01-24 17:18:20|996.2|980.2|997|981|997|981|996.2|980.2|5
1643044710000|2022-01-24 17:18:30|997.4|981.4|997|981|997.6|981.6|997|981|7
1643044720000|2022-01-24 17:18:40|997.15|981.15|996.3|980.3|997.5|981.5|996.3|980.3|10
1643044730000|2022-01-24 17:18:50|996.35|980.35|996.13|980.13|996.65|980.65|995.7|979.7|8
1643044740000|2022-01-24 17:19:00|996.5|980.5|997.45|981.45|997.45|981.45|996.5|980.5|8
1643044750000|2022-01-24 17:19:10|997.3|981.3|996.7|980.7|997.41|981.41|996.7|980.7|5
1643044760000|2022-01-24 17:19:20|996.4|980.4|994.45|978.45|996.4|980.4|994|978|9
1643044770000|2022-01-24 17:19:30|994.95|978.95|995.79|979.79|995.79|979.79|994.95|978.95|12
1643044780000|2022-01-24 17:19:40|996|980|999.15|983.15|999.15|983.15|996|980|12
1643044790000|2022-01-24 17:19:50|999|983|999.77|983.77|999.77|983.77|998.1|982.1|13
1643044800000|2022-01-24 17:20:00|999.82|983.82|1000.32|984.32|1000.32|984.32|999.5|983.5|11
1643044810000|2022-01-24 17:20:10|999.94|983.94|1002.1|986.1|1002.1|986.1|999.94|983.94|16
1643044820000|2022-01-24 17:20:20|1001.5|985.5|1001.34|985.34|1001.75|985.75|1001.18|985.18|13
1643044830000|2022-01-24 17:20:30|1001.5|985.5|1001.02|985.02|1001.5|985.5|1000.52|984.52|5
1643044840000|2022-01-24 17:20:40|1000.51|984.51|1000|984|1000.73|984.73|1000|984|9
1643044850000|2022-01-24 17:20:50|1000.25|984.25|1000.15|984.15|1000.36|984.36|1000|984|6
1643044860000|2022-01-24 17:21:00|1000|984|1000.65|984.65|1000.65|984.65|1000|984|5
1643044870000|2022-01-24 17:21:10|1000.69|984.69|1001.87|985.87|1001.87|985.87|1000.65|984.65|12
1643044880000|2022-01-24 17:21:20|1001.7|985.7|1005|989|1005.29|989.29|1001.7|985.7|19
1643044890000|2022-01-24 17:21:30|1005.5|989.5|1008|992|1008|992|1005.5|989.5|18
1643044900000|2022-01-24 17:21:40|1007.79|991.79|1007.4|991.4|1008.35|992.35|1007.4|991.4|12
1643044910000|2022-01-24 17:21:50|1007.18|991.18|1007.61|991.61|1007.61|991.61|1006.68|990.68|14
1643044920000|2022-01-24 17:22:00|1007.66|991.66|1011.5|995.5|1011.5|995.5|1007.64|991.64|20
1643044930000|2022-01-24 17:22:10|1011.69|995.69|1013.52|997.52|1014.7|998.7|1011.69|995.69|22
1643044940000|2022-01-24 17:22:20|1014.52|998.52|1013|997|1015.5|999.5|1013|997|15
1643044950000|2022-01-24 17:22:30|1012.4|996.4|1013|997|1013|997|1011.9|995.9|17
1643044960000|2022-01-24 17:22:40|1013.45|997.45|1011|995|1013.45|997.45|1010.75|994.75|12
1643044970000|2022-01-24 17:22:50|1011.5|995.5|1011.11|995.11|1012|996|1011|995|12
1643044980000|2022-01-24 17:23:00|1011.05|995.05|1010.4|994.4|1011.05|995.05|1009.65|993.65|10
1643044990000|2022-01-24 17:23:10|1010.27|994.27|1009|993|1010.5|994.5|1009|993|6
1643045000000|2022-01-24 17:23:20|1009.44|993.44|1010.5|994.5|1011|995|1009.44|993.44|12
1643045010000|2022-01-24 17:23:30|1010.35|994.35|1009.5|993.5|1010.35|994.35|1009.5|993.5|6
1643045020000|2022-01-24 17:23:40|1009.53|993.53|1011.55|995.55|1011.55|995.55|1009.53|993.53|15
1643045030000|2022-01-24 17:23:50|1011.75|995.75|1011|995|1011.95|995.95|1011|995|6
1643045040000|2022-01-24 17:24:00|1010.81|994.81|1010.5|994.5|1010.81|994.81|1010|994|8
1643045050000|2022-01-24 17:24:10|1010.3|994.3|1010.3|994.3|1010.3|994.3|1010.3|994.3|1
1643045060000|2022-01-24 17:24:20|1010|994|1009.5|993.5|1010|994|1009.13|993.13|17
1643045070000|2022-01-24 17:24:30|1009.21|993.21|1009|993|1009.75|993.75|1009|993|13
1643045080000|2022-01-24 17:24:40|1009.3|993.3|1009.72|993.72|1009.72|993.72|1009.3|993.3|4
1643045090000|2022-01-24 17:24:50|1009.96|993.96|1010.5|994.5|1010.5|994.5|1009.96|993.96|3
1643045100000|2022-01-24 17:25:00|1010.23|994.23|1009.5|993.5|1010.23|994.23|1009.3|993.3|5
1643045110000|2022-01-24 17:25:10|1009.3|993.3|1008.5|992.5|1009.35|993.35|1008.5|992.5|4
1643045120000|2022-01-24 17:25:20|1008|992|1006|990|1008.72|992.72|1006|990|15
1643045130000|2022-01-24 17:25:30|1006.5|990.5|1005.4|989.4|1006.5|990.5|1005.4|989.4|6
1643045140000|2022-01-24 17:25:40|1005.38|989.38|1006|990|1006.15|990.15|1005.38|989.38|5
1643045150000|2022-01-24 17:25:50|1006.08|990.08|1007.5|991.5|1008|992|1006.08|990.08|15
1643045160000|2022-01-24 17:26:00|1007.88|991.88|1007.1|991.1|1007.88|991.88|1007.1|991.1|7
1643045170000|2022-01-24 17:26:10|1007.25|991.25|1007.35|991.35|1007.66|991.66|1007.1|991.1|7
1643045180000|2022-01-24 17:26:20|1007.85|991.85|1008.5|992.5|1008.5|992.5|1007.85|991.85|6
1643045190000|2022-01-24 17:26:30|1008.1|992.1|1007|991|1008.1|992.1|1007|991|10
1643045200000|2022-01-24 17:26:40|1007.14|991.14|1007|991|1007.45|991.45|1007|991|7
1643045210000|2022-01-24 17:26:50|1007.12|991.12|1008.5|992.5|1008.5|992.5|1007.12|991.12|7
1643045220000|2022-01-24 17:27:00|1009.25|993.25|1009.69|993.69|1009.69|993.69|1008.5|992.5|8
1643045230000|2022-01-24 17:27:10|1010|994|1009.25|993.25|1010.5|994.5|1009.25|993.25|6
1643045240000|2022-01-24 17:27:20|1009.75|993.75|1010|994|1010.1|994.1|1009.5|993.5|8
1643045250000|2022-01-24 17:27:30|1010.2|994.2|1011.25|995.25|1011.39|995.39|1010|994|12
1643045260000|2022-01-24 17:27:40|1011.3|995.3|1012.5|996.5|1013|997|1011.3|995.3|16
1643045270000|2022-01-24 17:27:50|1012.35|996.35|1012.5|996.5|1013|997|1012.35|996.35|9
1643045280000|2022-01-24 17:28:00|1012.65|996.65|1013.1|997.1|1013.1|997.1|1012.5|996.5|6
1643045290000|2022-01-24 17:28:10|1012.6|996.6|1011.75|995.75|1013.25|997.25|1011.75|995.75|9
1643045300000|2022-01-24 17:28:20|1012.04|996.04|1013.23|997.23|1013.23|997.23|1011.2|995.2|11
1643045310000|2022-01-24 17:28:30|1013.5|997.5|1014.3|998.3|1014.3|998.3|1013.5|997.5|13
1643045320000|2022-01-24 17:28:40|1014.59|998.59|1019.35|1003.35|1019.35|1003.35|1014.5|998.5|19
1643045330000|2022-01-24 17:28:50|1018.98|1002.98|1016.82|1000.82|1019|1003|1016.82|1000.82|9
1643045340000|2022-01-24 17:29:00|1016.54|1000.54|1015|999|1016.67|1000.67|1015|999|6
1643045350000|2022-01-24 17:29:10|1014.9|998.9|1015|999|1015|999|1014.21|998.21|7
1643045360000|2022-01-24 17:29:20|1014.5|998.5|1013.5|997.5|1014.75|998.75|1013.5|997.5|12
1643045370000|2022-01-24 17:29:30|1013.2|997.2|1014.2|998.2|1014.25|998.25|1013.2|997.2|15
1643045380000|2022-01-24 17:29:40|1014.39|998.39|1014.1|998.1|1015|999|1014.1|998.1|9
1643045390000|2022-01-24 17:29:50|1013.85|997.85|1014.5|998.5|1014.5|998.5|1013.5|997.5|12
1643045400000|2022-01-24 17:30:00|1014|998|1015|999|1015.2|999.2|1012.95|996.95|20
1643045410000|2022-01-24 17:30:10|1014.88|998.88|1017|1001|1017|1001|1014.35|998.35|14
1643045420000|2022-01-24 17:30:20|1016.9|1000.9|1016.79|1000.79|1017.2|1001.2|1016.5|1000.5|9
1643045430000|2022-01-24 17:30:30|1016.75|1000.75|1016.5|1000.5|1017.4|1001.4|1016.5|1000.5|10
1643045440000|2022-01-24 17:30:40|1016.3|1000.3|1016.3|1000.3|1016.3|1000.3|1016.3|1000.3|1
1643045450000|2022-01-24 17:30:50|1016.25|1000.25|1014|998|1016.25|1000.25|1014|998|11
1643045460000|2022-01-24 17:31:00|1013.9|997.9|1012.45|996.45|1013.9|997.9|1012.45|996.45|7
1643045470000|2022-01-24 17:31:10|1012.85|996.85|1011.5|995.5|1012.95|996.95|1011.35|995.35|14
1643045480000|2022-01-24 17:31:20|1011.21|995.21|1010.6|994.6|1012|996|1010.6|994.6|7
1643045490000|2022-01-24 17:31:30|1011.21|995.21|1012|996|1012.35|996.35|1011.1|995.1|12
1643045500000|2022-01-24 17:31:40|1011.85|995.85|1012.84|996.84|1013|997|1011.35|995.35|14
1643045510000|2022-01-24 17:31:50|1013.5|997.5|1017.5|1001.5|1017.5|1001.5|1013.5|997.5|16
1643045520000|2022-01-24 17:32:00|1017.29|1001.29|1017.1|1001.1|1017.29|1001.29|1016.63|1000.63|9
1643045530000|2022-01-24 17:32:10|1017|1001|1017|1001|1018.89|1002.89|1016.75|1000.75|18
1643045540000|2022-01-24 17:32:20|1017.1|1001.1|1015.5|999.5|1017.1|1001.1|1015.5|999.5|6
1643045550000|2022-01-24 17:32:30|1015.13|999.13|1015.5|999.5|1015.95|999.95|1015.13|999.13|9
1643045560000|2022-01-24 17:32:40|1016|1000|1017|1001|1017.15|1001.15|1016|1000|9
1643045570000|2022-01-24 17:32:50|1016.88|1000.88|1015.79|999.79|1016.9|1000.9|1015.5|999.5|8
1643045580000|2022-01-24 17:33:00|1016.2|1000.2|1018.54|1002.54|1018.54|1002.54|1016.11|1000.11|18
1643045590000|2022-01-24 17:33:10|1018.5|1002.5|1018|1002|1019.33|1003.33|1018|1002|14
1643045600000|2022-01-24 17:33:20|1017.35|1001.35|1018.45|1002.45|1018.69|1002.69|1017.35|1001.35|11
1643045610000|2022-01-24 17:33:30|1018|1002|1018|1002|1018|1002|1017.5|1001.5|5
1643045620000|2022-01-24 17:33:40|1018.3|1002.3|1018|1002|1018.59|1002.59|1017.55|1001.55|13
1643045630000|2022-01-24 17:33:50|1018.16|1002.16|1018.69|1002.69|1018.72|1002.72|1018|1002|8
1643045640000|2022-01-24 17:34:00|1018.72|1002.72|1019.71|1003.71|1019.77|1003.77|1018|1002|17
1643045650000|2022-01-24 17:34:10|1019.72|1003.72|1021.5|1005.5|1021.85|1005.85|1019.47|1003.47|22
1643045660000|2022-01-24 17:34:20|1021|1005|1023|1007|1023.08|1007.08|1020.55|1004.55|17
1643045670000|2022-01-24 17:34:30|1023.5|1007.5|1025.82|1009.82|1026|1010|1023.5|1007.5|14
1643045680000|2022-01-24 17:34:40|1026.56|1010.56|1025.5|1009.5|1026.95|1010.95|1025.1|1009.1|16
1643045690000|2022-01-24 17:34:50|1025.3|1009.3|1026.06|1010.06|1026.06|1010.06|1025.3|1009.3|5
1643045700000|2022-01-24 17:35:00|1025.5|1009.5|1025.5|1009.5|1025.88|1009.88|1025.5|1009.5|6
1643045710000|2022-01-24 17:35:10|1025.45|1009.45|1023|1007|1025.45|1009.45|1023|1007|12
1643045720000|2022-01-24 17:35:20|1022.9|1006.9|1022|1006|1022.92|1006.92|1022|1006|14
1643045730000|2022-01-24 17:35:30|1022.5|1006.5|1021.5|1005.5|1022.5|1006.5|1021.5|1005.5|13
1643045740000|2022-01-24 17:35:40|1021.35|1005.35|1021.35|1005.35|1021.45|1005.45|1021.32|1005.32|7
1643045750000|2022-01-24 17:35:50|1021.32|1005.32|1020.5|1004.5|1021.35|1005.35|1020.5|1004.5|6
1643045760000|2022-01-24 17:36:00|1020.79|1004.79|1021.89|1005.89|1022.35|1006.35|1020.79|1004.79|15
1643045770000|2022-01-24 17:36:10|1022.07|1006.07|1023.75|1007.75|1024.2|1008.2|1021.96|1005.96|18
1643045780000|2022-01-24 17:36:20|1023.5|1007.5|1023.45|1007.45|1023.5|1007.5|1022.89|1006.89|9
1643045790000|2022-01-24 17:36:30|1023.39|1007.39|1025|1009|1025.2|1009.2|1023.39|1007.39|11
1643045800000|2022-01-24 17:36:40|1024.5|1008.5|1023.23|1007.23|1024.5|1008.5|1023.23|1007.23|6
1643045810000|2022-01-24 17:36:50|1023.21|1007.21|1023.23|1007.23|1023.23|1007.23|1023.21|1007.21|2
1643045820000|2022-01-24 17:37:00|1023.24|1007.24|1023.75|1007.75|1024.65|1008.65|1023.23|1007.23|11
1643045830000|2022-01-24 17:37:10|1023.6|1007.6|1022.07|1006.07|1023.61|1007.61|1022.07|1006.07|8
1643045840000|2022-01-24 17:37:20|1022.06|1006.06|1021.5|1005.5|1022.06|1006.06|1021.5|1005.5|2
1643045850000|2022-01-24 17:37:30|1021.03|1005.03|1021.85|1005.85|1021.85|1005.85|1021.03|1005.03|12
1643045860000|2022-01-24 17:37:40|1022.04|1006.04|1021.67|1005.67|1022.39|1006.39|1021.5|1005.5|7
1643045870000|2022-01-24 17:37:50|1021.7|1005.7|1021.1|1005.1|1021.7|1005.7|1020.6|1004.6|9
1643045880000|2022-01-24 17:38:00|1021.3|1005.3|1021.7|1005.7|1021.7|1005.7|1021.1|1005.1|8
1643045890000|2022-01-24 17:38:10|1021.45|1005.45|1022|1006|1022.25|1006.25|1021.45|1005.45|4
1643045900000|2022-01-24 17:38:20|1022.19|1006.19|1022.5|1006.5|1022.5|1006.5|1022|1006|4
1643045910000|2022-01-24 17:38:30|1022.86|1006.86|1025.5|1009.5|1025.5|1009.5|1022.55|1006.55|19
1643045920000|2022-01-24 17:38:40|1026|1010|1025.5|1009.5|1027.75|1011.75|1025.5|1009.5|20
1643045930000|2022-01-24 17:38:50|1025.1|1009.1|1025|1009|1025.69|1009.69|1025|1009|7
1643045940000|2022-01-24 17:39:00|1025.06|1009.06|1023.23|1007.23|1025.06|1009.06|1023.23|1007.23|11
1643045950000|2022-01-24 17:39:10|1023.4|1007.4|1023.5|1007.5|1024.15|1008.15|1023.29|1007.29|8
1643045960000|2022-01-24 17:39:20|1023.66|1007.66|1025|1009|1025.22|1009.22|1023.5|1007.5|10
1643045970000|2022-01-24 17:39:30|1025.5|1009.5|1030.85|1014.85|1030.85|1014.85|1025.5|1009.5|20
1643045980000|2022-01-24 17:39:40|1030.5|1014.5|1031|1015|1032|1016|1030|1014|11
1643045990000|2022-01-24 17:39:50|1031.05|1015.05|1031.31|1015.31|1031.31|1015.31|1030.37|1014.37|18
1643046000000|2022-01-24 17:40:00|1031|1015|1030.45|1014.45|1031|1015|1030|1014|12
1643046010000|2022-01-24 17:40:10|1030|1014|1030|1014|1031|1015|1029|1013|18
1643046020000|2022-01-24 17:40:20|1029.6|1013.6|1029.35|1013.35|1029.6|1013.6|1028.55|1012.55|12
1643046030000|2022-01-24 17:40:30|1029|1013|1029.38|1013.38|1030.5|1014.5|1029|1013|16
1643046040000|2022-01-24 17:40:40|1029.5|1013.5|1029.75|1013.75|1029.75|1013.75|1028.88|1012.88|12
1643046050000|2022-01-24 17:40:50|1030|1014|1030.5|1014.5|1030.5|1014.5|1030|1014|10
1643046060000|2022-01-24 17:41:00|1030.29|1014.29|1030.86|1014.86|1031.44|1015.44|1029.5|1013.5|20
1643046070000|2022-01-24 17:41:10|1030.87|1014.87|1030.45|1014.45|1030.88|1014.88|1029.5|1013.5|24
1643046080000|2022-01-24 17:41:20|1030.43|1014.43|1034.3|1018.3|1034.3|1018.3|1030.04|1014.04|17
1643046090000|2022-01-24 17:41:30|1034.22|1018.22|1035.6|1019.6|1036.72|1020.72|1034|1018|20
1643046100000|2022-01-24 17:41:40|1035.09|1019.09|1035.81|1019.81|1036.5|1020.5|1035|1019|14
1643046110000|2022-01-24 17:41:50|1036.5|1020.5|1034.79|1018.79|1036.5|1020.5|1034.5|1018.5|15
1643046120000|2022-01-24 17:42:00|1035|1019|1035.4|1019.4|1035.5|1019.5|1033.5|1017.5|20
1643046130000|2022-01-24 17:42:10|1035.62|1019.62|1035.65|1019.65|1036.15|1020.15|1035.5|1019.5|17
1643046140000|2022-01-24 17:42:20|1036.15|1020.15|1037.05|1021.05|1037.05|1021.05|1036|1020|16
1643046150000|2022-01-24 17:42:30|1037.5|1021.5|1039|1023|1040.24|1024.24|1037.5|1021.5|17
1643046160000|2022-01-24 17:42:40|1039.5|1023.5|1039.57|1023.57|1039.97|1023.97|1039.09|1023.09|10
1643046170000|2022-01-24 17:42:50|1040.49|1024.49|1041|1025|1042.5|1026.5|1040.49|1024.49|12
1643046180000|2022-01-24 17:43:00|1040.86|1024.86|1042|1026|1042.2|1026.2|1040.5|1024.5|14
1643046190000|2022-01-24 17:43:10|1042.09|1026.09|1039|1023|1042.09|1026.09|1039|1023|14
1643046200000|2022-01-24 17:43:20|1038.15|1022.15|1036.25|1020.25|1038.25|1022.25|1036|1020|19
1643046210000|2022-01-24 17:43:30|1036.75|1020.75|1037.93|1021.93|1038|1022|1036.5|1020.5|15
1643046220000|2022-01-24 17:43:40|1038.45|1022.45|1040|1024|1040.25|1024.25|1038|1022|14
1643046230000|2022-01-24 17:43:50|1040.09|1024.09|1038|1022|1040.09|1024.09|1038|1022|15
1643046240000|2022-01-24 17:44:00|1038.5|1022.5|1038.15|1022.15|1039.25|1023.25|1038.15|1022.15|17
1643046250000|2022-01-24 17:44:10|1038.36|1022.36|1038.81|1022.81|1038.85|1022.85|1038|1022|18
1643046260000|2022-01-24 17:44:20|1039|1023|1040|1024|1040.63|1024.63|1039|1023|19
1643046270000|2022-01-24 17:44:30|1040.35|1024.35|1039.55|1023.55|1040.35|1024.35|1039.5|1023.5|7
1643046280000|2022-01-24 17:44:40|1039.3|1023.3|1038.5|1022.5|1039.5|1023.5|1038|1022|22
1643046290000|2022-01-24 17:44:50|1038|1022|1038.79|1022.79|1039|1023|1037.9|1021.9|14
1643046300000|2022-01-24 17:45:00|1038.5|1022.5|1038|1022|1040.95|1024.95|1038|1022|22
1643046310000|2022-01-24 17:45:10|1037.5|1021.5|1036.25|1020.25|1037.5|1021.5|1035.9|1019.9|8
1643046320000|2022-01-24 17:45:20|1036.4|1020.4|1038.72|1022.72|1038.72|1022.72|1036.4|1020.4|20
1643046330000|2022-01-24 17:45:30|1039|1023|1038|1022|1039.3|1023.3|1038|1022|12
1643046340000|2022-01-24 17:45:40|1038.32|1022.32|1039.55|1023.55|1039.55|1023.55|1038.32|1022.32|17
1643046350000|2022-01-24 17:45:50|1040.05|1024.05|1039.2|1023.2|1040.11|1024.11|1039.13|1023.13|16
1643046360000|2022-01-24 17:46:00|1039|1023|1041.5|1025.5|1041.5|1025.5|1039|1023|11
1643046370000|2022-01-24 17:46:10|1041.82|1025.82|1042.9|1026.9|1043|1027|1041.5|1025.5|18
1643046380000|2022-01-24 17:46:20|1043|1027|1043|1027|1043.75|1027.75|1042.19|1026.19|17
1643046390000|2022-01-24 17:46:30|1042.85|1026.85|1041|1025|1043|1027|1041|1025|10
1643046400000|2022-01-24 17:46:40|1041.5|1025.5|1042|1026|1042.05|1026.05|1041.4|1025.4|9
1643046410000|2022-01-24 17:46:50|1041.75|1025.75|1041.38|1025.38|1042.23|1026.23|1041.29|1025.29|9
1643046420000|2022-01-24 17:47:00|1041.2|1025.2|1041|1025|1042|1026|1041|1025|10
1643046430000|2022-01-24 17:47:10|1041.5|1025.5|1042.5|1026.5|1042.75|1026.75|1041.5|1025.5|13
1643046440000|2022-01-24 17:47:20|1042.41|1026.41|1043|1027|1043|1027|1042|1026|9
1643046450000|2022-01-24 17:47:30|1043.22|1027.22|1042|1026|1043.22|1027.22|1042|1026|5
1643046460000|2022-01-24 17:47:40|1042.09|1026.09|1043.2|1027.2|1043.42|1027.42|1041.88|1025.88|15
1643046470000|2022-01-24 17:47:50|1043|1027|1046.13|1030.13|1046.52|1030.52|1043|1027|15
1643046480000|2022-01-24 17:48:00|1046|1030|1046|1030|1046.5|1030.5|1045.5|1029.5|15
1643046490000|2022-01-24 17:48:10|1046.3|1030.3|1046|1030|1046.65|1030.65|1046|1030|12
1643046500000|2022-01-24 17:48:20|1045.7|1029.7|1045.25|1029.25|1045.7|1029.7|1045.1|1029.1|7
1643046510000|2022-01-24 17:48:30|1045.15|1029.15|1045.5|1029.5|1046.01|1030.01|1045|1029|14
1643046520000|2022-01-24 17:48:40|1045.75|1029.75|1049.02|1033.02|1049.02|1033.02|1045.5|1029.5|12
1643046530000|2022-01-24 17:48:50|1049.01|1033.01|1048.5|1032.5|1050.25|1034.25|1048.5|1032.5|15
1643046540000|2022-01-24 17:49:00|1048|1032|1048|1032|1048.75|1032.75|1047.85|1031.85|12
1643046550000|2022-01-24 17:49:10|1048.4|1032.4|1046.22|1030.22|1048.4|1032.4|1046.22|1030.22|13
1643046560000|2022-01-24 17:49:20|1046|1030|1044.72|1028.72|1046.5|1030.5|1044.5|1028.5|14
1643046570000|2022-01-24 17:49:30|1044.79|1028.79|1044.2|1028.2|1044.79|1028.79|1043.5|1027.5|11
1643046580000|2022-01-24 17:49:40|1043.5|1027.5|1043.5|1027.5|1044.25|1028.25|1043.5|1027.5|7
1643046590000|2022-01-24 17:49:50|1043.75|1027.75|1044.13|1028.13|1044.55|1028.55|1043|1027|14
1643046600000|2022-01-24 17:50:00|1044.19|1028.19|1042|1026|1044.19|1028.19|1042|1026|8
1643046610000|2022-01-24 17:50:10|1042.1|1026.1|1041|1025|1042.78|1026.78|1041|1025|13
1643046620000|2022-01-24 17:50:20|1041.05|1025.05|1042|1026|1042.78|1026.78|1041|1025|15
1643046630000|2022-01-24 17:50:30|1042.35|1026.35|1042|1026|1042.92|1026.92|1042|1026|13
1643046640000|2022-01-24 17:50:40|1042.24|1026.24|1042|1026|1042.75|1026.75|1042|1026|3
1643046650000|2022-01-24 17:50:50|1042.13|1026.13|1041.82|1025.82|1042.25|1026.25|1041.5|1025.5|11
1643046660000|2022-01-24 17:51:00|1041.5|1025.5|1043|1027|1043.79|1027.79|1041.5|1025.5|10
1643046670000|2022-01-24 17:51:10|1043.45|1027.45|1044.5|1028.5|1044.5|1028.5|1043.45|1027.45|8
1643046680000|2022-01-24 17:51:20|1045|1029|1048|1032|1048|1032|1045|1029|25
1643046690000|2022-01-24 17:51:30|1048.39|1032.39|1046.2|1030.2|1048.45|1032.45|1046.2|1030.2|9
1643046700000|2022-01-24 17:51:40|1046|1030|1045|1029|1046.35|1030.35|1044.1|1028.1|13
1643046710000|2022-01-24 17:51:50|1044.9|1028.9|1045.69|1029.69|1045.69|1029.69|1044|1028|10
1643046720000|2022-01-24 17:52:00|1046.1|1030.1|1045|1029|1046.1|1030.1|1045|1029|14
1643046730000|2022-01-24 17:52:10|1045.25|1029.25|1044.65|1028.65|1045.25|1029.25|1044.65|1028.65|3
1643046740000|2022-01-24 17:52:20|1044.44|1028.44|1043.83|1027.83|1044.44|1028.44|1043.5|1027.5|9
1643046750000|2022-01-24 17:52:30|1043.33|1027.33|1045.55|1029.55|1045.63|1029.63|1043.33|1027.33|12
1643046760000|2022-01-24 17:52:40|1045.83|1029.83|1046.5|1030.5|1046.75|1030.75|1045.83|1029.83|4
1643046770000|2022-01-24 17:52:50|1047|1031|1050.58|1034.58|1050.58|1034.58|1047|1031|17
1643046780000|2022-01-24 17:53:00|1050.08|1034.08|1047.09|1031.09|1050.58|1034.58|1047.09|1031.09|12
1643046790000|2022-01-24 17:53:10|1047.59|1031.59|1046.1|1030.1|1047.59|1031.59|1046|1030|18
1643046800000|2022-01-24 17:53:20|1046.5|1030.5|1047.5|1031.5|1047.55|1031.55|1046|1030|13
1643046810000|2022-01-24 17:53:30|1047|1031|1047.8|1031.8|1047.8|1031.8|1047|1031|12
1643046820000|2022-01-24 17:53:40|1047.59|1031.59|1047|1031|1047.64|1031.64|1047|1031|9
1643046830000|2022-01-24 17:53:50|1046.5|1030.5|1047.02|1031.02|1047.32|1031.32|1046|1030|11
1643046840000|2022-01-24 17:54:00|1047.5|1031.5|1047|1031|1047.5|1031.5|1047|1031|5
1643046850000|2022-01-24 17:54:10|1046.5|1030.5|1047.8|1031.8|1047.8|1031.8|1046.5|1030.5|10
1643046860000|2022-01-24 17:54:20|1048.09|1032.09|1050.25|1034.25|1051.03|1035.03|1048.09|1032.09|14
1643046870000|2022-01-24 17:54:30|1050.5|1034.5|1053.35|1037.35|1053.35|1037.35|1050.25|1034.25|19
1643046880000|2022-01-24 17:54:40|1053|1037|1054|1038|1054.33|1038.33|1052.81|1036.81|17
1643046890000|2022-01-24 17:54:50|1053.5|1037.5|1052.9|1036.9|1053.5|1037.5|1052.11|1036.11|13
1643046900000|2022-01-24 17:55:00|1053.2|1037.2|1050.41|1034.41|1053.2|1037.2|1050.41|1034.41|11
1643046910000|2022-01-24 17:55:10|1050.55|1034.55|1048.5|1032.5|1050.55|1034.55|1048.5|1032.5|11
1643046920000|2022-01-24 17:55:20|1048.75|1032.75|1049.5|1033.5|1049.5|1033.5|1048.75|1032.75|8
1643046930000|2022-01-24 17:55:30|1049.2|1033.2|1049.72|1033.72|1049.72|1033.72|1049.2|1033.2|5
1643046940000|2022-01-24 17:55:40|1049.96|1033.96|1051.35|1035.35|1051.35|1035.35|1049.55|1033.55|14
1643046950000|2022-01-24 17:55:50|1051|1035|1051.5|1035.5|1051.5|1035.5|1051|1035|5
1643046960000|2022-01-24 17:56:00|1051|1035|1049.5|1033.5|1051|1035|1049.5|1033.5|13
1643046970000|2022-01-24 17:56:10|1050.09|1034.09|1050.68|1034.68|1051|1035|1049.5|1033.5|16
1643046980000|2022-01-24 17:56:20|1051.3|1035.3|1051.55|1035.55|1052.35|1036.35|1051.05|1035.05|9
1643046990000|2022-01-24 17:56:30|1051.5|1035.5|1053.55|1037.55|1053.55|1037.55|1051|1035|14
1643047000000|2022-01-24 17:56:40|1054.05|1038.05|1052.5|1036.5|1054.05|1038.05|1052.5|1036.5|7
1643047010000|2022-01-24 17:56:50|1052|1036|1052|1036|1052.5|1036.5|1052|1036|5
1643047020000|2022-01-24 17:57:00|1051.5|1035.5|1050|1034|1051.5|1035.5|1050|1034|11
1643047030000|2022-01-24 17:57:10|1049.75|1033.75|1050|1034|1050|1034|1049|1033|14
1643047040000|2022-01-24 17:57:20|1050.05|1034.05|1050.72|1034.72|1050.8|1034.8|1049.5|1033.5|9
1643047050000|2022-01-24 17:57:30|1050.75|1034.75|1050.25|1034.25|1051.45|1035.45|1050.19|1034.19|8
1643047060000|2022-01-24 17:57:40|1050|1034|1050|1034|1050.32|1034.32|1050|1034|7
1643047070000|2022-01-24 17:57:50|1049.75|1033.75|1046.25|1030.25|1049.75|1033.75|1046|1030|14
1643047080000|2022-01-24 17:58:00|1046.13|1030.13|1046.9|1030.9|1046.9|1030.9|1045.9|1029.9|9
1643047090000|2022-01-24 17:58:10|1047|1031|1046.75|1030.75|1047.78|1031.78|1046.22|1030.22|16
1643047100000|2022-01-24 17:58:20|1047|1031|1048|1032|1048.5|1032.5|1046.79|1030.79|13
1643047110000|2022-01-24 17:58:30|1047.66|1031.66|1047|1031|1047.66|1031.66|1047|1031|3
1643047120000|2022-01-24 17:58:40|1047.3|1031.3|1046.5|1030.5|1047.5|1031.5|1046.5|1030.5|10
1643047130000|2022-01-24 17:58:50|1046.13|1030.13|1045.55|1029.55|1046.5|1030.5|1045.55|1029.55|9
1643047140000|2022-01-24 17:59:00|1045.65|1029.65|1046|1030|1046.35|1030.35|1045.65|1029.65|9
1643047150000|2022-01-24 17:59:10|1046.08|1030.08|1044.5|1028.5|1046.4|1030.4|1044.5|1028.5|9
1643047160000|2022-01-24 17:59:20|1045|1029|1045.15|1029.15|1045.35|1029.35|1044.5|1028.5|10
1643047170000|2022-01-24 17:59:30|1045.5|1029.5|1045.12|1029.12|1046|1030|1045.12|1029.12|4
1643047180000|2022-01-24 17:59:40|1045.37|1029.37|1046.7|1030.7|1047|1031|1045.37|1029.37|15
1643047190000|2022-01-24 17:59:50|1047|1031|1046.5|1030.5|1047|1031|1046.5|1030.5|12
1643047200000|2022-01-24 18:00:00|1046.2|1030.2|1047.45|1031.45|1047.57|1031.57|1046.2|1030.2|13
1643047210000|2022-01-24 18:00:10|1047.11|1031.11|1047.97|1031.97|1047.97|1031.97|1047|1031|15
1643047220000|2022-01-24 18:00:20|1047.62|1031.62|1048.5|1032.5|1048.5|1032.5|1047.17|1031.17|14
1643047230000|2022-01-24 18:00:30|1048.05|1032.05|1047.71|1031.71|1048.05|1032.05|1047.36|1031.36|8
1643047240000|2022-01-24 18:00:40|1048.03|1032.03|1048.5|1032.5|1048.55|1032.55|1048.03|1032.03|4
1643047250000|2022-01-24 18:00:50|1048.56|1032.56|1049.5|1033.5|1049.5|1033.5|1048.5|1032.5|7
1643047260000|2022-01-24 18:01:00|1049.1|1033.1|1047|1031|1049.5|1033.5|1047|1031|9
1643047270000|2022-01-24 18:01:10|1046.75|1030.75|1045|1029|1046.75|1030.75|1044.5|1028.5|14
1643047280000|2022-01-24 18:01:20|1044.75|1028.75|1043.5|1027.5|1044.75|1028.75|1043.5|1027.5|11
1643047290000|2022-01-24 18:01:30|1043.36|1027.36|1041|1025|1043.5|1027.5|1040.93|1024.93|18
1643047300000|2022-01-24 18:01:40|1041.5|1025.5|1041.5|1025.5|1042.37|1026.37|1041.5|1025.5|14
1643047310000|2022-01-24 18:01:50|1041.35|1025.35|1041.6|1025.6|1041.6|1025.6|1041.13|1025.13|11
1643047320000|2022-01-24 18:02:00|1041.82|1025.82|1041.1|1025.1|1042.45|1026.45|1041.1|1025.1|18
1643047330000|2022-01-24 18:02:10|1041|1025|1042|1026|1042.7|1026.7|1040.9|1024.9|11
1643047340000|2022-01-24 18:02:20|1041.9|1025.9|1041.75|1025.75|1042.5|1026.5|1041.5|1025.5|13
1643047350000|2022-01-24 18:02:30|1041.5|1025.5|1042.2|1026.2|1042.2|1026.2|1041.5|1025.5|6
1643047360000|2022-01-24 18:02:40|1042.45|1026.45|1042.5|1026.5|1042.5|1026.5|1042|1026|7
1643047370000|2022-01-24 18:02:50|1042|1026|1042.5|1026.5|1042.5|1026.5|1042|1026|2
1643047380000|2022-01-24 18:03:00|1042.22|1026.22|1042|1026|1042.5|1026.5|1042|1026|10
1643047390000|2022-01-24 18:03:10|1042.4|1026.4|1041.29|1025.29|1042.4|1026.4|1041.29|1025.29|6
1643047400000|2022-01-24 18:03:20|1041.5|1025.5|1041|1025|1041.5|1025.5|1040.9|1024.9|13
1643047410000|2022-01-24 18:03:30|1041.5|1025.5|1041.16|1025.16|1041.5|1025.5|1040.58|1024.58|10
1643047420000|2022-01-24 18:03:40|1040.8|1024.8|1040.99|1024.99|1041|1025|1040.55|1024.55|4
1643047430000|2022-01-24 18:03:50|1040.9|1024.9|1042.5|1026.5|1042.7|1026.7|1040.5|1024.5|12
1643047440000|2022-01-24 18:04:00|1042.99|1026.99|1041.32|1025.32|1043.25|1027.25|1041.32|1025.32|12
1643047450000|2022-01-24 18:04:10|1041.5|1025.5|1042.3|1026.3|1042.3|1026.3|1040.5|1024.5|13
1643047460000|2022-01-24 18:04:20|1042.5|1026.5|1043.5|1027.5|1043.5|1027.5|1042.5|1026.5|3
1643047470000|2022-01-24 18:04:30|1043.33|1027.33|1045.67|1029.67|1045.95|1029.95|1043.33|1027.33|22
1643047480000|2022-01-24 18:04:40|1045.72|1029.72|1044.81|1028.81|1046|1030|1044.81|1028.81|5
1643047490000|2022-01-24 18:04:50|1045|1029|1044.5|1028.5|1045|1029|1044.5|1028.5|4
1643047500000|2022-01-24 18:05:00|1044.4|1028.4|1044.5|1028.5|1044.65|1028.65|1044.17|1028.17|9
1643047510000|2022-01-24 18:05:10|1044.3|1028.3|1044|1028|1044.3|1028.3|1044|1028|2
1643047520000|2022-01-24 18:05:20|1043.44|1027.44|1041.5|1025.5|1043.5|1027.5|1041.5|1025.5|12
1643047530000|2022-01-24 18:05:30|1041.21|1025.21|1042.5|1026.5|1042.5|1026.5|1040.7|1024.7|20
1643047540000|2022-01-24 18:05:40|1042.18|1026.18|1042.5|1026.5|1042.9|1026.9|1042.18|1026.18|6
1643047550000|2022-01-24 18:05:50|1042.84|1026.84|1042.5|1026.5|1042.84|1026.84|1042.3|1026.3|9
1643047560000|2022-01-24 18:06:00|1042.25|1026.25|1042|1026|1042.25|1026.25|1040.65|1024.65|8
1643047570000|2022-01-24 18:06:10|1042.35|1026.35|1042.88|1026.88|1043.05|1027.05|1042.35|1026.35|14
1643047580000|2022-01-24 18:06:20|1043.15|1027.15|1043.47|1027.47|1043.47|1027.47|1042.5|1026.5|12
1643047590000|2022-01-24 18:06:30|1043.5|1027.5|1046|1030|1046.66|1030.66|1043.5|1027.5|18
1643047600000|2022-01-24 18:06:40|1046.22|1030.22|1046.64|1030.64|1046.64|1030.64|1046|1030|8
1643047610000|2022-01-24 18:06:50|1046.5|1030.5|1046.83|1030.83|1047.42|1031.42|1046.5|1030.5|9
1643047620000|2022-01-24 18:07:00|1046.92|1030.92|1049|1033|1049|1033|1046.83|1030.83|13
1643047630000|2022-01-24 18:07:10|1049.01|1033.01|1054|1038|1054.37|1038.37|1049.01|1033.01|26
1643047640000|2022-01-24 18:07:20|1054.19|1038.19|1053|1037|1055.05|1039.05|1053|1037|22
1643047650000|2022-01-24 18:07:30|1052.5|1036.5|1051.09|1035.09|1052.5|1036.5|1050.67|1034.67|10
1643047660000|2022-01-24 18:07:40|1051|1035|1050.5|1034.5|1051.25|1035.25|1050.5|1034.5|7
1643047670000|2022-01-24 18:07:50|1050.92|1034.92|1051.62|1035.62|1051.62|1035.62|1050.9|1034.9|13
1643047680000|2022-01-24 18:08:00|1051.52|1035.52|1052.16|1036.16|1052.45|1036.45|1051.1|1035.1|10
1643047690000|2022-01-24 18:08:10|1052.19|1036.19|1053|1037|1053.53|1037.53|1052.19|1036.19|18
1643047700000|2022-01-24 18:08:20|1053.35|1037.35|1055.35|1039.35|1055.82|1039.82|1053.35|1037.35|21
1643047710000|2022-01-24 18:08:30|1055.16|1039.16|1056.16|1040.16|1056.16|1040.16|1053.88|1037.88|17
1643047720000|2022-01-24 18:08:40|1055.95|1039.95|1060.91|1044.91|1061.86|1045.86|1055.95|1039.95|20
1643047730000|2022-01-24 18:08:50|1061.13|1045.13|1063|1047|1063|1047|1060|1044|21
1643047740000|2022-01-24 18:09:00|1062.25|1046.25|1059.9|1043.9|1062.25|1046.25|1059.9|1043.9|10
1643047750000|2022-01-24 18:09:10|1060.4|1044.4|1060|1044|1061.35|1045.35|1060|1044|17
1643047760000|2022-01-24 18:09:20|1059.5|1043.5|1059.2|1043.2|1059.5|1043.5|1058.6|1042.6|9
1643047770000|2022-01-24 18:09:30|1059.7|1043.7|1060|1044|1060|1044|1059|1043|12
1643047780000|2022-01-24 18:09:40|1060.09|1044.09|1061.03|1045.03|1061.73|1045.73|1060.09|1044.09|14
1643047790000|2022-01-24 18:09:50|1060.8|1044.8|1059|1043|1060.8|1044.8|1058.91|1042.91|10
1643047800000|2022-01-24 18:10:00|1058.5|1042.5|1060.37|1044.37|1060.81|1044.81|1058.5|1042.5|15
1643047810000|2022-01-24 18:10:10|1060.38|1044.38|1062|1046|1062.35|1046.35|1060.38|1044.38|20
1643047820000|2022-01-24 18:10:20|1061.95|1045.95|1062|1046|1062.24|1046.24|1061.5|1045.5|16
1643047830000|2022-01-24 18:10:30|1062.18|1046.18|1061.9|1045.9|1062.35|1046.35|1061.5|1045.5|12
1643047840000|2022-01-24 18:10:40|1061.5|1045.5|1062.78|1046.78|1062.78|1046.78|1061.5|1045.5|12
1643047850000|2022-01-24 18:10:50|1063.08|1047.08|1062.64|1046.64|1063.08|1047.08|1062|1046|11
1643047860000|2022-01-24 18:11:00|1062.74|1046.74|1060|1044|1062.78|1046.78|1060|1044|14
1643047870000|2022-01-24 18:11:10|1060.22|1044.22|1060.15|1044.15|1060.35|1044.35|1060|1044|10
1643047880000|2022-01-24 18:11:20|1060.5|1044.5|1061.12|1045.12|1061.6|1045.6|1060.27|1044.27|12
1643047890000|2022-01-24 18:11:30|1061.1|1045.1|1061.5|1045.5|1062|1046|1061.1|1045.1|12
1643047900000|2022-01-24 18:11:40|1061.88|1045.88|1061.17|1045.17|1061.9|1045.9|1061.16|1045.16|12
1643047910000|2022-01-24 18:11:50|1061.12|1045.12|1061.29|1045.29|1061.5|1045.5|1061.07|1045.07|13
1643047920000|2022-01-24 18:12:00|1061.21|1045.21|1061.1|1045.1|1061.61|1045.61|1061.1|1045.1|9
1643047930000|2022-01-24 18:12:10|1061|1045|1060.88|1044.88|1061|1045|1059.5|1043.5|20
1643047940000|2022-01-24 18:12:20|1060.73|1044.73|1062.5|1046.5|1062.5|1046.5|1060.35|1044.35|18
1643047950000|2022-01-24 18:12:30|1062.33|1046.33|1062.5|1046.5|1062.8|1046.8|1061.83|1045.83|9
1643047960000|2022-01-24 18:12:40|1062.2|1046.2|1062.32|1046.32|1062.9|1046.9|1062.19|1046.19|13
1643047970000|2022-01-24 18:12:50|1061.95|1045.95|1066.5|1050.5|1066.5|1050.5|1061.92|1045.92|16
1643047980000|2022-01-24 18:13:00|1067.02|1051.02|1068|1052|1068.1|1052.1|1067|1051|9
1643047990000|2022-01-24 18:13:10|1067.9|1051.9|1065.8|1049.8|1069|1053|1065.76|1049.76|19
1643048000000|2022-01-24 18:13:20|1065.81|1049.81|1067|1051|1067.2|1051.2|1064.85|1048.85|25
1643048010000|2022-01-24 18:13:30|1066.76|1050.76|1065.5|1049.5|1066.76|1050.76|1065.41|1049.41|17
1643048020000|2022-01-24 18:13:40|1065.36|1049.36|1063.25|1047.25|1065.5|1049.5|1063|1047|15
1643048030000|2022-01-24 18:13:50|1063.54|1047.54|1063|1047|1064|1048|1063|1047|9
1643048040000|2022-01-24 18:14:00|1062.92|1046.92|1063.75|1047.75|1064|1048|1062.5|1046.5|15
1643048050000|2022-01-24 18:14:10|1064|1048|1064.3|1048.3|1064.5|1048.5|1063.92|1047.92|9
1643048060000|2022-01-24 18:14:20|1064.5|1048.5|1065.14|1049.14|1065.5|1049.5|1064.5|1048.5|16
1643048070000|2022-01-24 18:14:30|1065.1|1049.1|1061.7|1045.7|1065.15|1049.15|1061.5|1045.5|16
1643048080000|2022-01-24 18:14:40|1061.95|1045.95|1063.3|1047.3|1063.59|1047.59|1061.95|1045.95|14
1643048090000|2022-01-24 18:14:50|1063.06|1047.06|1063.25|1047.25|1063.25|1047.25|1063.06|1047.06|2
1643048100000|2022-01-24 18:15:00|1063.1|1047.1|1065.5|1049.5|1065.81|1049.81|1063.1|1047.1|15
1643048110000|2022-01-24 18:15:10|1065.24|1049.24|1063.12|1047.12|1065.24|1049.24|1063.12|1047.12|14
1643048120000|2022-01-24 18:15:20|1063.2|1047.2|1061.2|1045.2|1063.2|1047.2|1060.75|1044.75|10
1643048130000|2022-01-24 18:15:30|1061.4|1045.4|1062|1046|1062.3|1046.3|1060.5|1044.5|25
1643048140000|2022-01-24 18:15:40|1061.1|1045.1|1059.41|1043.41|1061.1|1045.1|1059|1043|19
1643048150000|2022-01-24 18:15:50|1059.25|1043.25|1058.5|1042.5|1059.25|1043.25|1058|1042|13
1643048160000|2022-01-24 18:16:00|1058.3|1042.3|1060.15|1044.15|1060.15|1044.15|1058.09|1042.09|21
1643048170000|2022-01-24 18:16:10|1060|1044|1064.25|1048.25|1064.25|1048.25|1060|1044|18
1643048180000|2022-01-24 18:16:20|1064.5|1048.5|1066|1050|1066.05|1050.05|1064|1048|15
1643048190000|2022-01-24 18:16:30|1066.05|1050.05|1068.31|1052.31|1068.95|1052.95|1066|1050|23
1643048200000|2022-01-24 18:16:40|1068.3|1052.3|1068|1052|1068.5|1052.5|1067|1051|18
1643048210000|2022-01-24 18:16:50|1067.63|1051.63|1069|1053|1069|1053|1067.6|1051.6|14
1643048220000|2022-01-24 18:17:00|1069.5|1053.5|1071.05|1055.05|1071.05|1055.05|1069.5|1053.5|13
1643048230000|2022-01-24 18:17:10|1071.16|1055.16|1069.5|1053.5|1071.16|1055.16|1069|1053|20
1643048240000|2022-01-24 18:17:20|1070|1054|1070|1054|1070.99|1054.99|1070|1054|13
1643048250000|2022-01-24 18:17:30|1070.05|1054.05|1069.5|1053.5|1070.05|1054.05|1069|1053|11
1643048260000|2022-01-24 18:17:40|1070|1054|1067.75|1051.75|1070|1054|1067.5|1051.5|21
1643048270000|2022-01-24 18:17:50|1067.79|1051.79|1065.5|1049.5|1067.79|1051.79|1065.5|1049.5|13
1643048280000|2022-01-24 18:18:00|1065.35|1049.35|1064.5|1048.5|1066.31|1050.31|1064.5|1048.5|16
1643048290000|2022-01-24 18:18:10|1064.25|1048.25|1064.4|1048.4|1064.78|1048.78|1063.48|1047.48|20
1643048300000|2022-01-24 18:18:20|1064.41|1048.41|1070.5|1054.5|1070.78|1054.78|1064.41|1048.41|22
1643048310000|2022-01-24 18:18:30|1070.21|1054.21|1069|1053|1070.26|1054.26|1068.72|1052.72|17
1643048320000|2022-01-24 18:18:40|1068.5|1052.5|1067.61|1051.61|1069|1053|1067|1051|21
1643048330000|2022-01-24 18:18:50|1067.5|1051.5|1067.09|1051.09|1068.3|1052.3|1067.09|1051.09|15
1643048340000|2022-01-24 18:19:00|1067.86|1051.86|1068.5|1052.5|1069.3|1053.3|1067.25|1051.25|20
1643048350000|2022-01-24 18:19:10|1068.1|1052.1|1067.75|1051.75|1069.1|1053.1|1067.5|1051.5|12
1643048360000|2022-01-24 18:19:20|1068|1052|1068|1052|1068.52|1052.52|1067.5|1051.5|11
1643048370000|2022-01-24 18:19:30|1068.09|1052.09|1068.9|1052.9|1069.55|1053.55|1067.65|1051.65|12
1643048380000|2022-01-24 18:19:40|1068.75|1052.75|1068.3|1052.3|1068.75|1052.75|1068.11|1052.11|7
1643048390000|2022-01-24 18:19:50|1068.5|1052.5|1067.65|1051.65|1068.5|1052.5|1067.46|1051.46|5
1643048400000|2022-01-24 18:20:00|1067.46|1051.46|1067.47|1051.47|1067.97|1051.97|1067.19|1051.19|14
1643048410000|2022-01-24 18:20:10|1067.49|1051.49|1067.46|1051.46|1067.49|1051.49|1067.46|1051.46|3
1643048420000|2022-01-24 18:20:20|1067|1051|1065.5|1049.5|1067|1051|1065|1049|15
1643048430000|2022-01-24 18:20:30|1065.4|1049.4|1064.5|1048.5|1065.9|1049.9|1064.5|1048.5|6
1643048440000|2022-01-24 18:20:40|1064.09|1048.09|1062.18|1046.18|1064.09|1048.09|1062.05|1046.05|17
1643048450000|2022-01-24 18:20:50|1062.42|1046.42|1061.5|1045.5|1062.42|1046.42|1060|1044|20
1643048460000|2022-01-24 18:21:00|1061.36|1045.36|1061.75|1045.75|1062.26|1046.26|1061.25|1045.25|16
1643048470000|2022-01-24 18:21:10|1061.83|1045.83|1060.79|1044.79|1062.1|1046.1|1060.79|1044.79|11
1643048480000|2022-01-24 18:21:20|1060.46|1044.46|1060.18|1044.18|1060.68|1044.68|1060.18|1044.18|5
1643048490000|2022-01-24 18:21:30|1060.47|1044.47|1061.59|1045.59|1061.59|1045.59|1059.7|1043.7|16
1643048500000|2022-01-24 18:21:40|1061.57|1045.57|1061.25|1045.25|1062.3|1046.3|1061|1045|15
1643048510000|2022-01-24 18:21:50|1061.5|1045.5|1062.5|1046.5|1062.53|1046.53|1061.5|1045.5|12
1643048520000|2022-01-24 18:22:00|1063.06|1047.06|1065.45|1049.45|1065.69|1049.69|1063.06|1047.06|20
1643048530000|2022-01-24 18:22:10|1065|1049|1063.5|1047.5|1065|1049|1063|1047|11
1643048540000|2022-01-24 18:22:20|1063.05|1047.05|1062.5|1046.5|1063.05|1047.05|1062.5|1046.5|7
1643048550000|2022-01-24 18:22:30|1062.1|1046.1|1059.58|1043.58|1062.5|1046.5|1059.58|1043.58|12
1643048560000|2022-01-24 18:22:40|1059.19|1043.19|1060.69|1044.69|1060.78|1044.78|1058.5|1042.5|22
1643048570000|2022-01-24 18:22:50|1061|1045|1060.25|1044.25|1061.15|1045.15|1060.25|1044.25|18
1643048580000|2022-01-24 18:23:00|1060.5|1044.5|1059.5|1043.5|1060.5|1044.5|1059.19|1043.19|14
1643048590000|2022-01-24 18:23:10|1059.47|1043.47|1055.79|1039.79|1059.47|1043.47|1055.79|1039.79|13
1643048600000|2022-01-24 18:23:20|1055.69|1039.69|1056.13|1040.13|1056.5|1040.5|1055|1039|11
1643048610000|2022-01-24 18:23:30|1056.5|1040.5|1056.68|1040.68|1057.2|1041.2|1056.4|1040.4|13
1643048620000|2022-01-24 18:23:40|1056.87|1040.87|1055.63|1039.63|1056.87|1040.87|1055.33|1039.33|16
1643048630000|2022-01-24 18:23:50|1055.5|1039.5|1056.18|1040.18|1057.04|1041.04|1055.5|1039.5|19
1643048640000|2022-01-24 18:24:00|1056.91|1040.91|1056.22|1040.22|1057|1041|1056.13|1040.13|17
1643048650000|2022-01-24 18:24:10|1056.13|1040.13|1056.13|1040.13|1056.34|1040.34|1056.04|1040.04|6
1643048660000|2022-01-24 18:24:20|1055.5|1039.5|1055.5|1039.5|1055.91|1039.91|1055.2|1039.2|12
1643048670000|2022-01-24 18:24:30|1055.4|1039.4|1055.69|1039.69|1055.76|1039.76|1055.4|1039.4|5
1643048680000|2022-01-24 18:24:40|1055.81|1039.81|1055.63|1039.63|1055.81|1039.81|1055.35|1039.35|11
1643048690000|2022-01-24 18:24:50|1055.88|1039.88|1056.13|1040.13|1056.63|1040.63|1055.88|1039.88|5
1643048700000|2022-01-24 18:25:00|1056.24|1040.24|1056.16|1040.16|1056.56|1040.56|1055.55|1039.55|12
1643048710000|2022-01-24 18:25:10|1056.19|1040.19|1056.11|1040.11|1056.2|1040.2|1056.06|1040.06|7
1643048720000|2022-01-24 18:25:20|1056.5|1040.5|1058.38|1042.38|1059.1|1043.1|1056.38|1040.38|13
1643048730000|2022-01-24 18:25:30|1058.5|1042.5|1058.37|1042.37|1058.75|1042.75|1057.85|1041.85|19
1643048740000|2022-01-24 18:25:40|1058.47|1042.47|1057.53|1041.53|1058.47|1042.47|1057.53|1041.53|5
1643048750000|2022-01-24 18:25:50|1057.57|1041.57|1056.1|1040.1|1057.57|1041.57|1056.1|1040.1|6
1643048760000|2022-01-24 18:26:00|1056.5|1040.5|1057.69|1041.69|1057.69|1041.69|1056.14|1040.14|16
1643048770000|2022-01-24 18:26:10|1057.5|1041.5|1056.45|1040.45|1058|1042|1056.24|1040.24|8
1643048780000|2022-01-24 18:26:20|1055.66|1039.66|1055.52|1039.52|1056.06|1040.06|1055.52|1039.52|8
1643048790000|2022-01-24 18:26:30|1055.56|1039.56|1054.1|1038.1|1055.56|1039.56|1054.1|1038.1|11
1643048800000|2022-01-24 18:26:40|1054|1038|1054.18|1038.18|1054.18|1038.18|1053.5|1037.5|11
1643048810000|2022-01-24 18:26:50|1054.24|1038.24|1055|1039|1055.35|1039.35|1054.24|1038.24|7
1643048820000|2022-01-24 18:27:00|1054.88|1038.88|1054.38|1038.38|1055|1039|1054.38|1038.38|4
1643048830000|2022-01-24 18:27:10|1054.31|1038.31|1054.26|1038.26|1054.31|1038.31|1054.26|1038.26|2
1643048840000|2022-01-24 18:27:20|1054.15|1038.15|1054.26|1038.26|1054.26|1038.26|1053.94|1037.94|5
1643048850000|2022-01-24 18:27:30|1054.28|1038.28|1053.5|1037.5|1054.28|1038.28|1053.5|1037.5|4
1643048860000|2022-01-24 18:27:40|1053.63|1037.63|1053.5|1037.5|1053.63|1037.63|1053.5|1037.5|4
1643048870000|2022-01-24 18:27:50|1053.7|1037.7|1053.7|1037.7|1053.7|1037.7|1053.7|1037.7|1
1643048880000|2022-01-24 18:28:00|1054.2|1038.2|1055.13|1039.13|1055.13|1039.13|1054.2|1038.2|12
1643048890000|2022-01-24 18:28:10|1055.5|1039.5|1056|1040|1056.19|1040.19|1055.39|1039.39|12
1643048900000|2022-01-24 18:28:20|1055.85|1039.85|1056.37|1040.37|1056.74|1040.74|1055.85|1039.85|10
1643048910000|2022-01-24 18:28:30|1056.4|1040.4|1056.91|1040.91|1057.01|1041.01|1056.4|1040.4|8
1643048920000|2022-01-24 18:28:40|1057.01|1041.01|1057.28|1041.28|1057.65|1041.65|1057.01|1041.01|7
1643048930000|2022-01-24 18:28:50|1057.25|1041.25|1055.5|1039.5|1057.28|1041.28|1055.44|1039.44|9
1643048940000|2022-01-24 18:29:00|1055.6|1039.6|1055.44|1039.44|1055.6|1039.6|1055.44|1039.44|3
1643048950000|2022-01-24 18:29:10|1055.5|1039.5|1055.5|1039.5|1055.5|1039.5|1055.5|1039.5|1
1643048960000|2022-01-24 18:29:20|1055.41|1039.41|1055.5|1039.5|1056|1040|1055.41|1039.41|5
1643048970000|2022-01-24 18:29:30|1055.97|1039.97|1056|1040|1056.71|1040.71|1055.95|1039.95|13
1643048980000|2022-01-24 18:29:40|1055.5|1039.5|1054.5|1038.5|1055.5|1039.5|1054.5|1038.5|4
1643048990000|2022-01-24 18:29:50|1054.48|1038.48|1053.1|1037.1|1054.5|1038.5|1053.1|1037.1|6
1643049000000|2022-01-24 18:30:00|1053.25|1037.25|1054.42|1038.42|1054.58|1038.58|1053.1|1037.1|17
1643049010000|2022-01-24 18:30:10|1054.5|1038.5|1054.5|1038.5|1055.19|1039.19|1054.5|1038.5|11
1643049020000|2022-01-24 18:30:20|1054.53|1038.53|1057.69|1041.69|1057.69|1041.69|1054.53|1038.53|19
1643049030000|2022-01-24 18:30:30|1057.68|1041.68|1060.1|1044.1|1060.1|1044.1|1057.55|1041.55|11
1643049040000|2022-01-24 18:30:40|1060.5|1044.5|1061|1045|1062|1046|1060.5|1044.5|17
1643049050000|2022-01-24 18:30:50|1061.18|1045.18|1061.23|1045.23|1062.05|1046.05|1061.18|1045.18|12
1643049060000|2022-01-24 18:31:00|1061.05|1045.05|1061.23|1045.23|1061.23|1045.23|1060.5|1044.5|14
1643049070000|2022-01-24 18:31:10|1060.95|1044.95|1060.73|1044.73|1060.98|1044.98|1060.5|1044.5|7
1643049080000|2022-01-24 18:31:20|1060.98|1044.98|1060.5|1044.5|1060.98|1044.98|1060.5|1044.5|7
1643049090000|2022-01-24 18:31:30|1060|1044|1059.75|1043.75|1060|1044|1059.5|1043.5|6
1643049100000|2022-01-24 18:31:40|1059.79|1043.79|1060|1044|1061|1045|1059.75|1043.75|9
1643049110000|2022-01-24 18:31:50|1060.05|1044.05|1060.12|1044.12|1060.58|1044.58|1060|1044|11
1643049120000|2022-01-24 18:32:00|1060|1044|1059.5|1043.5|1060.35|1044.35|1059.5|1043.5|4
1643049130000|2022-01-24 18:32:10|1059.06|1043.06|1056.5|1040.5|1059.06|1043.06|1056.5|1040.5|16
1643049140000|2022-01-24 18:32:20|1057|1041|1057.83|1041.83|1059|1043|1056.75|1040.75|19
1643049150000|2022-01-24 18:32:30|1057.87|1041.87|1057.66|1041.66|1058|1042|1057.14|1041.14|9
1643049160000|2022-01-24 18:32:40|1057.75|1041.75|1060.45|1044.45|1060.45|1044.45|1057.75|1041.75|15
1643049170000|2022-01-24 18:32:50|1060|1044|1061.4|1045.4|1061.4|1045.4|1059.95|1043.95|10
1643049180000|2022-01-24 18:33:00|1061|1045|1065.26|1049.26|1065.27|1049.27|1061|1045|25
1643049190000|2022-01-24 18:33:10|1065.3|1049.3|1066.5|1050.5|1067.4|1051.4|1065.3|1049.3|18
1643049200000|2022-01-24 18:33:20|1066.88|1050.88|1066|1050|1066.88|1050.88|1066|1050|8
1643049210000|2022-01-24 18:33:30|1065.5|1049.5|1064.18|1048.18|1065.5|1049.5|1064.18|1048.18|5
1643049220000|2022-01-24 18:33:40|1064.1|1048.1|1063.9|1047.9|1064.25|1048.25|1063.9|1047.9|12
1643049230000|2022-01-24 18:33:50|1063.5|1047.5|1062.24|1046.24|1063.5|1047.5|1061.5|1045.5|17
1643049240000|2022-01-24 18:34:00|1062.35|1046.35|1062.79|1046.79|1062.85|1046.85|1061.5|1045.5|12
1643049250000|2022-01-24 18:34:10|1062.5|1046.5|1062.5|1046.5|1062.9|1046.9|1062.11|1046.11|10
1643049260000|2022-01-24 18:34:20|1063|1047|1062.26|1046.26|1063.05|1047.05|1062.26|1046.26|11
1643049270000|2022-01-24 18:34:30|1062.22|1046.22|1061.5|1045.5|1062.22|1046.22|1061.44|1045.44|4
1643049280000|2022-01-24 18:34:40|1061.61|1045.61|1063|1047|1063|1047|1061.56|1045.56|11
1643049290000|2022-01-24 18:34:50|1063.22|1047.22|1064.72|1048.72|1065.59|1049.59|1063.22|1047.22|13
1643049300000|2022-01-24 18:35:00|1064.5|1048.5|1061.55|1045.55|1064.5|1048.5|1061.55|1045.55|12
1643049310000|2022-01-24 18:35:10|1061.61|1045.61|1059.5|1043.5|1061.61|1045.61|1059.3|1043.3|10
1643049320000|2022-01-24 18:35:20|1059.1|1043.1|1060|1044|1060.32|1044.32|1059.1|1043.1|12
1643049330000|2022-01-24 18:35:30|1060.25|1044.25|1060.9|1044.9|1062.19|1046.19|1060.25|1044.25|20
1643049340000|2022-01-24 18:35:40|1060.85|1044.85|1059.5|1043.5|1060.85|1044.85|1059.21|1043.21|16
1643049350000|2022-01-24 18:35:50|1059.81|1043.81|1061|1045|1061.24|1045.24|1059.81|1043.81|10
1643049360000|2022-01-24 18:36:00|1061.15|1045.15|1060.5|1044.5|1061.5|1045.5|1060.5|1044.5|8
1643049370000|2022-01-24 18:36:10|1060.13|1044.13|1058|1042|1060.13|1044.13|1058|1042|10
1643049380000|2022-01-24 18:36:20|1057.91|1041.91|1058|1042|1058.5|1042.5|1057.91|1041.91|8
1643049390000|2022-01-24 18:36:30|1057.5|1041.5|1059.09|1043.09|1059.09|1043.09|1057.5|1041.5|18
1643049400000|2022-01-24 18:36:40|1058.68|1042.68|1061|1045|1061|1045|1058.68|1042.68|15
1643049410000|2022-01-24 18:36:50|1060.91|1044.91|1060|1044|1060.91|1044.91|1060|1044|4
1643049420000|2022-01-24 18:37:00|1060.25|1044.25|1058.79|1042.79|1060.4|1044.4|1058.14|1042.14|15
1643049430000|2022-01-24 18:37:10|1058.9|1042.9|1057.95|1041.95|1058.9|1042.9|1057.95|1041.95|9
1643049440000|2022-01-24 18:37:20|1057.45|1041.45|1058.15|1042.15|1058.15|1042.15|1057.45|1041.45|8
1643049450000|2022-01-24 18:37:30|1057.88|1041.88|1059.5|1043.5|1059.56|1043.56|1057.88|1041.88|10
1643049460000|2022-01-24 18:37:40|1059.69|1043.69|1060|1044|1060.5|1044.5|1059.63|1043.63|7
1643049470000|2022-01-24 18:37:50|1059.5|1043.5|1058.9|1042.9|1059.5|1043.5|1058.5|1042.5|5
1643049480000|2022-01-24 18:38:00|1059.11|1043.11|1059.75|1043.75|1059.75|1043.75|1059.05|1043.05|15
1643049490000|2022-01-24 18:38:10|1059.5|1043.5|1060.5|1044.5|1061.03|1045.03|1059.5|1043.5|18
1643049500000|2022-01-24 18:38:20|1060|1044|1059.25|1043.25|1060|1044|1059.19|1043.19|10
1643049510000|2022-01-24 18:38:30|1058.89|1042.89|1059.1|1043.1|1059.57|1043.57|1058.89|1042.89|6
1643049520000|2022-01-24 18:38:40|1059.5|1043.5|1060.5|1044.5|1060.5|1044.5|1059.5|1043.5|9
1643049530000|2022-01-24 18:38:50|1060.31|1044.31|1061.5|1045.5|1061.5|1045.5|1060.31|1044.31|10
1643049540000|2022-01-24 18:39:00|1061.45|1045.45|1063|1047|1064.69|1048.69|1061.45|1045.45|18
1643049550000|2022-01-24 18:39:10|1062.88|1046.88|1062.88|1046.88|1063|1047|1062.88|1046.88|3
1643049560000|2022-01-24 18:39:20|1062.5|1046.5|1062.08|1046.08|1062.88|1046.88|1061.75|1045.75|7
1643049570000|2022-01-24 18:39:30|1062.05|1046.05|1061.6|1045.6|1062.17|1046.17|1061.6|1045.6|13
1643049580000|2022-01-24 18:39:40|1061.65|1045.65|1062.05|1046.05|1062.64|1046.64|1061.65|1045.65|6
1643049590000|2022-01-24 18:39:50|1061.65|1045.65|1062.4|1046.4|1062.4|1046.4|1061.65|1045.65|9
1643049600000|2022-01-24 18:40:00|1062.15|1046.15|1062.25|1046.25|1062.25|1046.25|1061.65|1045.65|9
1643049610000|2022-01-24 18:40:10|1062.17|1046.17|1059.15|1043.15|1062.4|1046.4|1059.15|1043.15|17
1643049620000|2022-01-24 18:40:20|1059.35|1043.35|1060.1|1044.1|1060.72|1044.72|1059.15|1043.15|14
1643049630000|2022-01-24 18:40:30|1060|1044|1059.15|1043.15|1060.1|1044.1|1059|1043|12
1643049640000|2022-01-24 18:40:40|1059.09|1043.09|1058.95|1042.95|1059.2|1043.2|1058.55|1042.55|11
1643049650000|2022-01-24 18:40:50|1058.93|1042.93|1058.95|1042.95|1058.95|1042.95|1058.55|1042.55|4
1643049660000|2022-01-24 18:41:00|1059.1|1043.1|1060.16|1044.16|1061.43|1045.43|1059.1|1043.1|16
1643049670000|2022-01-24 18:41:10|1060.25|1044.25|1058.5|1042.5|1060.25|1044.25|1058.5|1042.5|9
1643049680000|2022-01-24 18:41:20|1057.5|1041.5|1057.5|1041.5|1058.5|1042.5|1057.07|1041.07|9
1643049690000|2022-01-24 18:41:30|1057.44|1041.44|1059.5|1043.5|1059.5|1043.5|1057.35|1041.35|14
1643049700000|2022-01-24 18:41:40|1059.53|1043.53|1059.5|1043.5|1060.05|1044.05|1059.5|1043.5|15
1643049710000|2022-01-24 18:41:50|1059.24|1043.24|1058.9|1042.9|1059.52|1043.52|1058.9|1042.9|7
1643049720000|2022-01-24 18:42:00|1058.92|1042.92|1057.9|1041.9|1058.92|1042.92|1057.5|1041.5|14
1643049730000|2022-01-24 18:42:10|1057.5|1041.5|1056.1|1040.1|1057.9|1041.9|1056|1040|15
1643049740000|2022-01-24 18:42:20|1056|1040|1058.5|1042.5|1058.5|1042.5|1055.23|1039.23|17
1643049750000|2022-01-24 18:42:30|1058.12|1042.12|1058.14|1042.14|1058.57|1042.57|1058.12|1042.12|6
1643049760000|2022-01-24 18:42:40|1058.16|1042.16|1057.5|1041.5|1058.3|1042.3|1057.36|1041.36|10
1643049770000|2022-01-24 18:42:50|1057.68|1041.68|1058.04|1042.04|1058.14|1042.14|1057.68|1041.68|11
1643049780000|2022-01-24 18:43:00|1057.92|1041.92|1058.45|1042.45|1058.76|1042.76|1057.5|1041.5|12
1643049790000|2022-01-24 18:43:10|1058|1042|1058.3|1042.3|1058.5|1042.5|1058|1042|4
1643049800000|2022-01-24 18:43:20|1058.1|1042.1|1057.9|1041.9|1058.12|1042.12|1057.5|1041.5|10
1643049810000|2022-01-24 18:43:30|1057.88|1041.88|1057.81|1041.81|1058|1042|1057.39|1041.39|15
1643049820000|2022-01-24 18:43:40|1057.5|1041.5|1057.11|1041.11|1057.5|1041.5|1057.11|1041.11|4
1643049830000|2022-01-24 18:43:50|1057.18|1041.18|1056.5|1040.5|1057.18|1041.18|1056.5|1040.5|6
1643049840000|2022-01-24 18:44:00|1055.5|1039.5|1053.19|1037.19|1055.5|1039.5|1053.19|1037.19|15
1643049850000|2022-01-24 18:44:10|1053.15|1037.15|1052.5|1036.5|1053.15|1037.15|1051.5|1035.5|11
1643049860000|2022-01-24 18:44:20|1052.69|1036.69|1052.75|1036.75|1053.73|1037.73|1052.43|1036.43|18
1643049870000|2022-01-24 18:44:30|1052.5|1036.5|1052.5|1036.5|1052.73|1036.73|1052.13|1036.13|16
1643049880000|2022-01-24 18:44:40|1052.49|1036.49|1053.75|1037.75|1054.35|1038.35|1052.49|1036.49|17
1643049890000|2022-01-24 18:44:50|1053.79|1037.79|1055|1039|1055.5|1039.5|1053.5|1037.5|17
1643049900000|2022-01-24 18:45:00|1055.2|1039.2|1055.4|1039.4|1056.1|1040.1|1055.2|1039.2|12
1643049910000|2022-01-24 18:45:10|1055.62|1039.62|1056.2|1040.2|1056.3|1040.3|1055.59|1039.59|8
1643049920000|2022-01-24 18:45:20|1055.9|1039.9|1057.91|1041.91|1058.19|1042.19|1055.5|1039.5|15
1643049930000|2022-01-24 18:45:30|1057.85|1041.85|1057.96|1041.96|1058.06|1042.06|1056.7|1040.7|12
1643049940000|2022-01-24 18:45:40|1058|1042|1058|1042|1058.5|1042.5|1057.5|1041.5|14
1643049950000|2022-01-24 18:45:50|1057.9|1041.9|1057.68|1041.68|1057.9|1041.9|1057.39|1041.39|12
1643049960000|2022-01-24 18:46:00|1057.74|1041.74|1060.25|1044.25|1060.25|1044.25|1057.49|1041.49|18
1643049970000|2022-01-24 18:46:10|1060.5|1044.5|1060|1044|1061|1045|1060|1044|12
1643049980000|2022-01-24 18:46:20|1059.81|1043.81|1060.25|1044.25|1060.25|1044.25|1059.79|1043.79|6
1643049990000|2022-01-24 18:46:30|1060.17|1044.17|1061.25|1045.25|1061.25|1045.25|1059.5|1043.5|11
1643050000000|2022-01-24 18:46:40|1061.26|1045.26|1061.2|1045.2|1062.64|1046.64|1061.2|1045.2|16
1643050010000|2022-01-24 18:46:50|1061.53|1045.53|1061.34|1045.34|1062.35|1046.35|1061.34|1045.34|15
1643050020000|2022-01-24 18:47:00|1061.24|1045.24|1060.96|1044.96|1061.24|1045.24|1060.5|1044.5|8
1643050030000|2022-01-24 18:47:10|1061.24|1045.24|1061.14|1045.14|1061.24|1045.24|1060.74|1044.74|10
1643050040000|2022-01-24 18:47:20|1061.24|1045.24|1058.84|1042.84|1061.24|1045.24|1058.5|1042.5|18
1643050050000|2022-01-24 18:47:30|1058.87|1042.87|1058.5|1042.5|1059.33|1043.33|1058.43|1042.43|10
1643050060000|2022-01-24 18:47:40|1058.29|1042.29|1059.08|1043.08|1059.23|1043.23|1058.29|1042.29|8
1643050070000|2022-01-24 18:47:50|1059.33|1043.33|1059.33|1043.33|1059.58|1043.58|1058.69|1042.69|9
1643050080000|2022-01-24 18:48:00|1058.5|1042.5|1059.24|1043.24|1059.26|1043.26|1058.29|1042.29|8
1643050090000|2022-01-24 18:48:10|1059.2|1043.2|1058.5|1042.5|1059.33|1043.33|1058.45|1042.45|10
1643050100000|2022-01-24 18:48:20|1058.83|1042.83|1059.61|1043.61|1059.61|1043.61|1058.62|1042.62|11
1643050110000|2022-01-24 18:48:30|1059.42|1043.42|1061.08|1045.08|1061.22|1045.22|1059.42|1043.42|19
1643050120000|2022-01-24 18:48:40|1061|1045|1060.79|1044.79|1061.2|1045.2|1060.5|1044.5|13
1643050130000|2022-01-24 18:48:50|1060.5|1044.5|1061.5|1045.5|1061.5|1045.5|1060.5|1044.5|9
1643050140000|2022-01-24 18:49:00|1061.69|1045.69|1062.25|1046.25|1062.25|1046.25|1061.17|1045.17|12
1643050150000|2022-01-24 18:49:10|1062.19|1046.19|1066.75|1050.75|1066.8|1050.8|1062.19|1046.19|27
1643050160000|2022-01-24 18:49:20|1066.5|1050.5|1063.22|1047.22|1066.75|1050.75|1063.22|1047.22|18
1643050170000|2022-01-24 18:49:30|1063|1047|1065|1049|1065|1049|1062.19|1046.19|23
1643050180000|2022-01-24 18:49:40|1065.25|1049.25|1063.18|1047.18|1065.25|1049.25|1063.18|1047.18|14
1643050190000|2022-01-24 18:49:50|1063.3|1047.3|1063.55|1047.55|1064|1048|1063.3|1047.3|9
1643050200000|2022-01-24 18:50:00|1063.3|1047.3|1063.41|1047.41|1064.75|1048.75|1063.3|1047.3|17
1643050210000|2022-01-24 18:50:10|1063.83|1047.83|1062.88|1046.88|1063.83|1047.83|1062.19|1046.19|16
1643050220000|2022-01-24 18:50:20|1062.5|1046.5|1062.89|1046.89|1063.69|1047.69|1062.43|1046.43|22
1643050230000|2022-01-24 18:50:30|1063.28|1047.28|1064.5|1048.5|1065|1049|1063.19|1047.19|15
1643050240000|2022-01-24 18:50:40|1064.69|1048.69|1064.5|1048.5|1065.31|1049.31|1064.5|1048.5|16
1643050250000|2022-01-24 18:50:50|1064.74|1048.74|1063.31|1047.31|1064.93|1048.93|1063.28|1047.28|11
1643050260000|2022-01-24 18:51:00|1063.28|1047.28|1062.79|1046.79|1063.5|1047.5|1062.5|1046.5|8
1643050270000|2022-01-24 18:51:10|1062.5|1046.5|1062.5|1046.5|1063|1047|1062.5|1046.5|5
1643050290000|2022-01-24 18:51:30|1062.42|1046.42|1061.5|1045.5|1062.42|1046.42|1061.35|1045.35|9
1643050300000|2022-01-24 18:51:40|1061.79|1045.79|1061.5|1045.5|1062.14|1046.14|1061.5|1045.5|8
1643050310000|2022-01-24 18:51:50|1061|1045|1059.11|1043.11|1061|1045|1059.11|1043.11|8
1643050320000|2022-01-24 18:52:00|1059.5|1043.5|1058.69|1042.69|1059.5|1043.5|1058.36|1042.36|16
1643050330000|2022-01-24 18:52:10|1058.5|1042.5|1059.32|1043.32|1059.32|1043.32|1058.3|1042.3|9
1643050340000|2022-01-24 18:52:20|1059.2|1043.2|1058.9|1042.9|1059.31|1043.31|1058.5|1042.5|16
1643050350000|2022-01-24 18:52:30|1059|1043|1058.5|1042.5|1059|1043|1058.5|1042.5|7
1643050360000|2022-01-24 18:52:40|1058.8|1042.8|1058.5|1042.5|1059.3|1043.3|1058.5|1042.5|5
1643050370000|2022-01-24 18:52:50|1058.46|1042.46|1060.69|1044.69|1060.95|1044.95|1058.46|1042.46|15
1643050380000|2022-01-24 18:53:00|1061|1045|1063.13|1047.13|1063.13|1047.13|1060.5|1044.5|12
1643050390000|2022-01-24 18:53:10|1063.14|1047.14|1062.5|1046.5|1064|1048|1062.5|1046.5|15
1643050400000|2022-01-24 18:53:20|1062.1|1046.1|1060|1044|1062.1|1046.1|1060|1044|11
1643050410000|2022-01-24 18:53:30|1059.92|1043.92|1059.79|1043.79|1059.92|1043.92|1058.88|1042.88|9
1643050420000|2022-01-24 18:53:40|1059.75|1043.75|1059.5|1043.5|1060|1044|1059.4|1043.4|15
1643050430000|2022-01-24 18:53:50|1059.72|1043.72|1058.5|1042.5|1059.75|1043.75|1058.48|1042.48|11
1643050440000|2022-01-24 18:54:00|1058.48|1042.48|1060|1044|1060.5|1044.5|1058.48|1042.48|17
1643050450000|2022-01-24 18:54:10|1060.09|1044.09|1057.46|1041.46|1060.41|1044.41|1057.39|1041.39|13
1643050460000|2022-01-24 18:54:20|1057.67|1041.67|1060|1044|1060.45|1044.45|1057.5|1041.5|19
1643050470000|2022-01-24 18:54:30|1059.43|1043.43|1059.5|1043.5|1059.5|1043.5|1059.43|1043.43|2
1643050480000|2022-01-24 18:54:40|1059.25|1043.25|1058.5|1042.5|1059.25|1043.25|1058.17|1042.17|6
1643050490000|2022-01-24 18:54:50|1058.63|1042.63|1058.5|1042.5|1059|1043|1058.4|1042.4|6
1643050500000|2022-01-24 18:55:00|1058.78|1042.78|1058.75|1042.75|1059.33|1043.33|1058.75|1042.75|14
1643050510000|2022-01-24 18:55:10|1058.9|1042.9|1061|1045|1061.3|1045.3|1058.5|1042.5|13
1643050520000|2022-01-24 18:55:20|1061.25|1045.25|1058.5|1042.5|1061.5|1045.5|1058.5|1042.5|14
1643050530000|2022-01-24 18:55:30|1057.97|1041.97|1057.79|1041.79|1058.5|1042.5|1057.72|1041.72|9
1643050540000|2022-01-24 18:55:40|1057.6|1041.6|1056.65|1040.65|1058.57|1042.57|1056.65|1040.65|9
1643050550000|2022-01-24 18:55:50|1056.41|1040.41|1056.5|1040.5|1056.95|1040.95|1055.62|1039.62|18
1643050560000|2022-01-24 18:56:00|1055.5|1039.5|1053.9|1037.9|1055.5|1039.5|1053.5|1037.5|14
1643050570000|2022-01-24 18:56:10|1053.5|1037.5|1054.5|1038.5|1054.59|1038.59|1053.44|1037.44|23
1643050580000|2022-01-24 18:56:20|1054.69|1038.69|1055|1039|1056.04|1040.04|1054.49|1038.49|17
1643050590000|2022-01-24 18:56:30|1055.5|1039.5|1054.82|1038.82|1055.72|1039.72|1054.5|1038.5|15
1643050600000|2022-01-24 18:56:40|1054.75|1038.75|1055.02|1039.02|1055.3|1039.3|1054.75|1038.75|14
1643050610000|2022-01-24 18:56:50|1054.62|1038.62|1055.16|1039.16|1056.25|1040.25|1054.62|1038.62|18
1643050620000|2022-01-24 18:57:00|1055.5|1039.5|1055.74|1039.74|1056.24|1040.24|1055.46|1039.46|16
1643050630000|2022-01-24 18:57:10|1055.79|1039.79|1055.81|1039.81|1056|1040|1055.72|1039.72|5
1643050640000|2022-01-24 18:57:20|1056.05|1040.05|1057.34|1041.34|1057.44|1041.44|1055.5|1039.5|15
1643050650000|2022-01-24 18:57:30|1057.22|1041.22|1056.88|1040.88|1057.85|1041.85|1056.88|1040.88|11
1643050660000|2022-01-24 18:57:40|1056.92|1040.92|1055.65|1039.65|1056.92|1040.92|1055.5|1039.5|13
1643050670000|2022-01-24 18:57:50|1056.05|1040.05|1056|1040|1056.05|1040.05|1055.1|1039.1|16
1643050680000|2022-01-24 18:58:00|1055.5|1039.5|1054.75|1038.75|1056|1040|1054.75|1038.75|7
1643050690000|2022-01-24 18:58:10|1054.5|1038.5|1056.1|1040.1|1056.1|1040.1|1054.5|1038.5|17
1643050700000|2022-01-24 18:58:20|1056|1040|1055.15|1039.15|1056|1040|1055|1039|7
1643050710000|2022-01-24 18:58:30|1054.94|1038.94|1053.55|1037.55|1055.05|1039.05|1053.55|1037.55|10
1643050720000|2022-01-24 18:58:40|1053.86|1037.86|1054.5|1038.5|1054.5|1038.5|1053.55|1037.55|11
1643050730000|2022-01-24 18:58:50|1054.69|1038.69|1054.5|1038.5|1055.21|1039.21|1054.5|1038.5|9
1643050740000|2022-01-24 18:59:00|1054.75|1038.75|1054.49|1038.49|1055.15|1039.15|1054.49|1038.49|13
1643050750000|2022-01-24 18:59:10|1054.99|1038.99|1056.15|1040.15|1057|1041|1054.99|1038.99|19
1643050760000|2022-01-24 18:59:20|1056.2|1040.2|1056.2|1040.2|1056.2|1040.2|1056.2|1040.2|1
1643050770000|2022-01-24 18:59:30|1056.1|1040.1|1056.35|1040.35|1056.35|1040.35|1056.1|1040.1|2
1643050780000|2022-01-24 18:59:40|1055.92|1039.92|1056.9|1040.9|1058|1042|1055.24|1039.24|22
1643050790000|2022-01-24 18:59:50|1056.79|1040.79|1056.15|1040.15|1056.79|1040.79|1056.14|1040.14|5
1643050800000|2022-01-24 19:00:00|1056.14|1040.14|1055.5|1039.5|1057|1041|1055.5|1039.5|12
1643050810000|2022-01-24 19:00:10|1055.72|1039.72|1056.45|1040.45|1057.05|1041.05|1055.5|1039.5|13
1643050820000|2022-01-24 19:00:20|1055.84|1039.84|1054.7|1038.7|1055.84|1039.84|1054.7|1038.7|10
1643050830000|2022-01-24 19:00:30|1055|1039|1054.79|1038.79|1055.5|1039.5|1054.5|1038.5|12
1643050840000|2022-01-24 19:00:40|1054.78|1038.78|1055.43|1039.43|1056|1040|1054.5|1038.5|12
1643050850000|2022-01-24 19:00:50|1055.39|1039.39|1055.75|1039.75|1056.05|1040.05|1055.39|1039.39|11
1643050860000|2022-01-24 19:01:00|1055.85|1039.85|1055.75|1039.75|1056.15|1040.15|1055.45|1039.45|10
1643050870000|2022-01-24 19:01:10|1055.69|1039.69|1057.74|1041.74|1057.78|1041.78|1055.5|1039.5|23
1643050880000|2022-01-24 19:01:20|1057.7|1041.7|1057.74|1041.74|1057.99|1041.99|1057.48|1041.48|7
1643050890000|2022-01-24 19:01:30|1058.1|1042.1|1057.85|1041.85|1058.1|1042.1|1057.6|1041.6|5
1643050900000|2022-01-24 19:01:40|1058.1|1042.1|1058|1042|1058.1|1042.1|1057.6|1041.6|11
1643050910000|2022-01-24 19:01:50|1057.89|1041.89|1058.35|1042.35|1058.35|1042.35|1057.89|1041.89|2
1643050920000|2022-01-24 19:02:00|1058.77|1042.77|1059.79|1043.79|1060.25|1044.25|1058.77|1042.77|12
1643050930000|2022-01-24 19:02:10|1059.5|1043.5|1061.5|1045.5|1062.78|1046.78|1059.5|1043.5|21
1643050940000|2022-01-24 19:02:20|1061.39|1045.39|1059.75|1043.75|1061.5|1045.5|1059.72|1043.72|15
1643050950000|2022-01-24 19:02:30|1059.72|1043.72|1061.92|1045.92|1062.1|1046.1|1059.72|1043.72|14
1643050960000|2022-01-24 19:02:40|1061.9|1045.9|1061.75|1045.75|1062.15|1046.15|1061.75|1045.75|8
1643050970000|2022-01-24 19:02:50|1061.9|1045.9|1061.88|1045.88|1062.05|1046.05|1061.5|1045.5|9
1643050980000|2022-01-24 19:03:00|1062.15|1046.15|1062.01|1046.01|1062.8|1046.8|1062|1046|14
1643050990000|2022-01-24 19:03:10|1061.92|1045.92|1060.42|1044.42|1061.92|1045.92|1060.42|1044.42|8
1643051000000|2022-01-24 19:03:20|1060.4|1044.4|1058|1042|1060.42|1044.42|1058|1042|11
1643051010000|2022-01-24 19:03:30|1058.1|1042.1|1058.55|1042.55|1059.3|1043.3|1057.25|1041.25|22
1643051020000|2022-01-24 19:03:40|1058.5|1042.5|1059.13|1043.13|1059.13|1043.13|1058.11|1042.11|8
1643051030000|2022-01-24 19:03:50|1058.91|1042.91|1058.93|1042.93|1059.17|1043.17|1058.63|1042.63|10
1643051040000|2022-01-24 19:04:00|1058.53|1042.53|1058|1042|1059.13|1043.13|1058|1042|11
1643051050000|2022-01-24 19:04:10|1057.25|1041.25|1056|1040|1057.25|1041.25|1056|1040|4
1643051060000|2022-01-24 19:04:20|1055.79|1039.79|1055.75|1039.75|1055.79|1039.79|1055.5|1039.5|6
1643051070000|2022-01-24 19:04:30|1056|1040|1055.45|1039.45|1056|1040|1055.45|1039.45|14
1643051080000|2022-01-24 19:04:40|1055.5|1039.5|1056.22|1040.22|1056.5|1040.5|1055.5|1039.5|11
1643051090000|2022-01-24 19:04:50|1056.25|1040.25|1056.18|1040.18|1056.99|1040.99|1056|1040|16
1643051100000|2022-01-24 19:05:00|1056.29|1040.29|1057.69|1041.69|1057.69|1041.69|1056.18|1040.18|11
1643051110000|2022-01-24 19:05:10|1057.8|1041.8|1058.1|1042.1|1058.5|1042.5|1057.8|1041.8|14
1643051120000|2022-01-24 19:05:20|1058|1042|1058.5|1042.5|1059|1043|1058|1042|10
1643051130000|2022-01-24 19:05:30|1058.4|1042.4|1057.5|1041.5|1058.5|1042.5|1057.5|1041.5|9
1643051140000|2022-01-24 19:05:40|1057.65|1041.65|1057.1|1041.1|1057.65|1041.65|1056.98|1040.98|13
1643051150000|2022-01-24 19:05:50|1057.05|1041.05|1057|1041|1057.23|1041.23|1057|1041|7
1643051160000|2022-01-24 19:06:00|1056.72|1040.72|1057.5|1041.5|1057.5|1041.5|1056.5|1040.5|10
1643051170000|2022-01-24 19:06:10|1057.72|1041.72|1058.2|1042.2|1059.25|1043.25|1057.5|1041.5|14
1643051180000|2022-01-24 19:06:20|1058.5|1042.5|1058.11|1042.11|1058.5|1042.5|1057.5|1041.5|16
1643051190000|2022-01-24 19:06:30|1058.19|1042.19|1058.16|1042.16|1058.19|1042.19|1058.15|1042.15|4
1643051200000|2022-01-24 19:06:40|1058.35|1042.35|1058.25|1042.25|1058.35|1042.35|1058.15|1042.15|9
1643051210000|2022-01-24 19:06:50|1058|1042|1056.5|1040.5|1058|1042|1056.5|1040.5|7
1643051220000|2022-01-24 19:07:00|1057|1041|1055.5|1039.5|1057|1041|1055.33|1039.33|10
1643051230000|2022-01-24 19:07:10|1055.25|1039.25|1054|1038|1055.25|1039.25|1053.9|1037.9|10
1643051240000|2022-01-24 19:07:20|1054.15|1038.15|1055.05|1039.05|1055.07|1039.07|1054.15|1038.15|23
1643051250000|2022-01-24 19:07:30|1055.1|1039.1|1055.3|1039.3|1055.4|1039.4|1055.09|1039.09|7
1643051260000|2022-01-24 19:07:40|1055.49|1039.49|1057.16|1041.16|1057.5|1041.5|1055.49|1039.49|12
1643051270000|2022-01-24 19:07:50|1057.26|1041.26|1058.24|1042.24|1058.5|1042.5|1057.26|1041.26|9
1643051280000|2022-01-24 19:08:00|1058.15|1042.15|1057.34|1041.34|1058.15|1042.15|1057.33|1041.33|14
1643051290000|2022-01-24 19:08:10|1057.2|1041.2|1057.43|1041.43|1057.43|1041.43|1057|1041|11
1643051300000|2022-01-24 19:08:20|1057.62|1041.62|1056.5|1040.5|1058.1|1042.1|1056.5|1040.5|16
1643051310000|2022-01-24 19:08:30|1056.1|1040.1|1055.66|1039.66|1056.1|1040.1|1055.13|1039.13|13
1643051320000|2022-01-24 19:08:40|1055.5|1039.5|1056.5|1040.5|1056.73|1040.73|1055.5|1039.5|8
1643051330000|2022-01-24 19:08:50|1056.69|1040.69|1056.55|1040.55|1056.95|1040.95|1056.3|1040.3|14
1643051340000|2022-01-24 19:09:00|1056.72|1040.72|1056.13|1040.13|1056.72|1040.72|1055.9|1039.9|12
1643051350000|2022-01-24 19:09:10|1056.14|1040.14|1058.1|1042.1|1058.17|1042.17|1056|1040|16
1643051360000|2022-01-24 19:09:20|1058.21|1042.21|1058.33|1042.33|1059|1043|1058.21|1042.21|12
1643051370000|2022-01-24 19:09:30|1058.28|1042.28|1057.17|1041.17|1058.3|1042.3|1057.17|1041.17|5
1643051380000|2022-01-24 19:09:40|1057.15|1041.15|1056.19|1040.19|1057.16|1041.16|1056.19|1040.19|12
1643051390000|2022-01-24 19:09:50|1056.2|1040.2|1056.5|1040.5|1057|1041|1056.2|1040.2|8
1643051400000|2022-01-24 19:10:00|1056.79|1040.79|1057.67|1041.67|1057.67|1041.67|1056.79|1040.79|8
1643051410000|2022-01-24 19:10:10|1057.69|1041.69|1058|1042|1058.95|1042.95|1057.45|1041.45|14
1643051420000|2022-01-24 19:10:20|1058.24|1042.24|1057.5|1041.5|1058.5|1042.5|1057.5|1041.5|15
1643051430000|2022-01-24 19:10:30|1057.72|1041.72|1058.5|1042.5|1058.5|1042.5|1057.68|1041.68|5
1643051440000|2022-01-24 19:10:40|1058.36|1042.36|1056.5|1040.5|1058.36|1042.36|1056.5|1040.5|9
1643051450000|2022-01-24 19:10:50|1056.32|1040.32|1054.5|1038.5|1056.5|1040.5|1054.5|1038.5|18
1643051460000|2022-01-24 19:11:00|1054.75|1038.75|1055.11|1039.11|1055.5|1039.5|1054.5|1038.5|15
1643051470000|2022-01-24 19:11:10|1055.23|1039.23|1054.83|1038.83|1055.3|1039.3|1054.5|1038.5|14
1643051480000|2022-01-24 19:11:20|1054.84|1038.84|1055.14|1039.14|1055.5|1039.5|1054.75|1038.75|12
1643051490000|2022-01-24 19:11:30|1055.13|1039.13|1055.3|1039.3|1055.3|1039.3|1055.13|1039.13|3
1643051500000|2022-01-24 19:11:40|1055.14|1039.14|1055.5|1039.5|1055.75|1039.75|1055.14|1039.14|14
1643051510000|2022-01-24 19:11:50|1055.75|1039.75|1056.88|1040.88|1057.1|1041.1|1055.5|1039.5|12
1643051520000|2022-01-24 19:12:00|1056.5|1040.5|1055|1039|1056.5|1040.5|1055|1039|6
1643051530000|2022-01-24 19:12:10|1055.15|1039.15|1054.35|1038.35|1055.17|1039.17|1054.35|1038.35|15
1643051540000|2022-01-24 19:12:20|1054.12|1038.12|1052.94|1036.94|1054.12|1038.12|1052.54|1036.54|12
1643051550000|2022-01-24 19:12:30|1053.04|1037.04|1052.73|1036.73|1053.15|1037.15|1052.52|1036.52|18
1643051560000|2022-01-24 19:12:40|1052.72|1036.72|1052.74|1036.74|1052.74|1036.74|1052.26|1036.26|8
1643051570000|2022-01-24 19:12:50|1053.02|1037.02|1053.41|1037.41|1053.41|1037.41|1052.75|1036.75|10
1643051580000|2022-01-24 19:13:00|1053.45|1037.45|1054.75|1038.75|1055.1|1039.1|1053.45|1037.45|16
1643051590000|2022-01-24 19:13:10|1054.5|1038.5|1053.45|1037.45|1054.75|1038.75|1053.45|1037.45|6
1643051600000|2022-01-24 19:13:20|1053.41|1037.41|1053.08|1037.08|1053.41|1037.41|1052.58|1036.58|7
1643051610000|2022-01-24 19:13:30|1053.26|1037.26|1052.5|1036.5|1053.26|1037.26|1052.5|1036.5|3
1643051620000|2022-01-24 19:13:40|1052.69|1036.69|1052.5|1036.5|1052.69|1036.69|1052.5|1036.5|2
1643051630000|2022-01-24 19:13:50|1052.69|1036.69|1052.5|1036.5|1052.69|1036.69|1052.5|1036.5|2
1643051640000|2022-01-24 19:14:00|1052.91|1036.91|1053.34|1037.34|1053.41|1037.41|1052.91|1036.91|7
1643051650000|2022-01-24 19:14:10|1053.41|1037.41|1052.91|1036.91|1053.41|1037.41|1052.5|1036.5|4
1643051660000|2022-01-24 19:14:20|1052.57|1036.57|1053.41|1037.41|1053.54|1037.54|1052.57|1036.57|4
1643051670000|2022-01-24 19:14:30|1053.12|1037.12|1053.22|1037.22|1053.22|1037.22|1052.55|1036.55|8
1643051680000|2022-01-24 19:14:40|1053.23|1037.23|1053.25|1037.25|1053.25|1037.25|1053.23|1037.23|2
1643051690000|2022-01-24 19:14:50|1053.5|1037.5|1053.35|1037.35|1054|1038|1053.35|1037.35|8
1643051700000|2022-01-24 19:15:00|1053.5|1037.5|1054.09|1038.09|1054.15|1038.15|1053.5|1037.5|7
1643051710000|2022-01-24 19:15:10|1054|1038|1055|1039|1055.56|1039.56|1054|1038|13
1643051720000|2022-01-24 19:15:20|1054.37|1038.37|1054.39|1038.39|1054.5|1038.5|1054.29|1038.29|4
1643051730000|2022-01-24 19:15:30|1054.5|1038.5|1054|1038|1054.5|1038.5|1054|1038|4
1643051740000|2022-01-24 19:15:40|1053.9|1037.9|1053.07|1037.07|1053.9|1037.9|1052.7|1036.7|15
1643051750000|2022-01-24 19:15:50|1052.78|1036.78|1052.8|1036.8|1053.05|1037.05|1052.5|1036.5|8
1643051760000|2022-01-24 19:16:00|1053.03|1037.03|1053|1037|1053.5|1037.5|1052.8|1036.8|12
1643051770000|2022-01-24 19:16:10|1052.72|1036.72|1052.33|1036.33|1052.75|1036.75|1052.33|1036.33|4
1643051780000|2022-01-24 19:16:20|1052.11|1036.11|1052.33|1036.33|1052.33|1036.33|1052.11|1036.11|2
1643051790000|2022-01-24 19:16:30|1052.45|1036.45|1052.33|1036.33|1052.45|1036.45|1052.23|1036.23|4
1643051800000|2022-01-24 19:16:40|1052.11|1036.11|1051.5|1035.5|1052.11|1036.11|1051.5|1035.5|4
1643051810000|2022-01-24 19:16:50|1051.83|1035.83|1051.5|1035.5|1052.33|1036.33|1051.5|1035.5|5
1643051820000|2022-01-24 19:17:00|1051.29|1035.29|1051.29|1035.29|1051.5|1035.5|1051|1035|8
1643051830000|2022-01-24 19:17:10|1051.25|1035.25|1051|1035|1051.25|1035.25|1050.52|1034.52|11
1643051840000|2022-01-24 19:17:20|1050.92|1034.92|1049.81|1033.81|1050.92|1034.92|1049.69|1033.69|16
1643051850000|2022-01-24 19:17:30|1049.79|1033.79|1050.5|1034.5|1051|1035|1049.79|1033.79|14
1643051860000|2022-01-24 19:17:40|1050.72|1034.72|1051.1|1035.1|1051.1|1035.1|1050.5|1034.5|5
1643051870000|2022-01-24 19:17:50|1051.22|1035.22|1052.14|1036.14|1052.14|1036.14|1051|1035|11
1643051880000|2022-01-24 19:18:00|1052.35|1036.35|1052.15|1036.15|1052.35|1036.35|1051.9|1035.9|5
1643051890000|2022-01-24 19:18:10|1052.25|1036.25|1051.5|1035.5|1052.25|1036.25|1051.5|1035.5|8
1643051900000|2022-01-24 19:18:20|1051.9|1035.9|1051|1035|1051.9|1035.9|1051|1035|13
1643051910000|2022-01-24 19:18:30|1050.72|1034.72|1050.69|1034.69|1050.72|1034.72|1050.5|1034.5|3
1643051920000|2022-01-24 19:18:40|1050.5|1034.5|1050.5|1034.5|1051|1035|1050.5|1034.5|7
1643051930000|2022-01-24 19:18:50|1050.45|1034.45|1051.01|1035.01|1051.11|1035.11|1050.45|1034.45|9
1643051940000|2022-01-24 19:19:00|1051.02|1035.02|1051.35|1035.35|1051.35|1035.35|1051.02|1035.02|4
1643051950000|2022-01-24 19:19:10|1051.5|1035.5|1052.41|1036.41|1052.64|1036.64|1051.5|1035.5|8
1643051960000|2022-01-24 19:19:20|1053.3|1037.3|1054.72|1038.72|1055|1039|1053.3|1037.3|18
1643051970000|2022-01-24 19:19:30|1054.5|1038.5|1053|1037|1054.5|1038.5|1052.9|1036.9|11
1643051980000|2022-01-24 19:19:40|1052.9|1036.9|1053.1|1037.1|1053.1|1037.1|1052|1036|12
1643051990000|2022-01-24 19:19:50|1053|1037|1052.33|1036.33|1053|1037|1052.33|1036.33|11
1643052000000|2022-01-24 19:20:00|1052.5|1036.5|1053.11|1037.11|1053.17|1037.17|1052.11|1036.11|13
1643052010000|2022-01-24 19:20:10|1053|1037|1054.75|1038.75|1054.95|1038.95|1053|1037|13
1643052020000|2022-01-24 19:20:20|1055|1039|1055.11|1039.11|1055.17|1039.17|1054.95|1038.95|10
1643052030000|2022-01-24 19:20:30|1055.5|1039.5|1056.79|1040.79|1057.2|1041.2|1055.5|1039.5|20
1643052040000|2022-01-24 19:20:40|1056.26|1040.26|1056.3|1040.3|1056.5|1040.5|1056.1|1040.1|10
1643052050000|2022-01-24 19:20:50|1056.09|1040.09|1055.5|1039.5|1056.09|1040.09|1055.5|1039.5|3
1643052060000|2022-01-24 19:21:00|1055|1039|1054.72|1038.72|1055.5|1039.5|1054.5|1038.5|9
1643052070000|2022-01-24 19:21:10|1054.5|1038.5|1054.15|1038.15|1054.72|1038.72|1054.15|1038.15|4
1643052080000|2022-01-24 19:21:20|1053.94|1037.94|1053.94|1037.94|1053.94|1037.94|1053.94|1037.94|1
1643052090000|2022-01-24 19:21:30|1053.84|1037.84|1053.5|1037.5|1054.2|1038.2|1053.34|1037.34|12
1643052100000|2022-01-24 19:21:40|1053|1037|1052.22|1036.22|1053|1037|1051.94|1035.94|13
1643052110000|2022-01-24 19:21:50|1052.1|1036.1|1052.27|1036.27|1052.27|1036.27|1052.1|1036.1|3
1643052120000|2022-01-24 19:22:00|1052.45|1036.45|1053.08|1037.08|1053.08|1037.08|1052.45|1036.45|7
1643052130000|2022-01-24 19:22:10|1053.5|1037.5|1054|1038|1054|1038|1053.41|1037.41|6
1643052140000|2022-01-24 19:22:20|1054.2|1038.2|1053.5|1037.5|1054.25|1038.25|1053.5|1037.5|7
1643052150000|2022-01-24 19:22:30|1053.13|1037.13|1053|1037|1053.5|1037.5|1052.79|1036.79|6
1643052160000|2022-01-24 19:22:40|1053.15|1037.15|1053|1037|1053.15|1037.15|1053|1037|3
1643052170000|2022-01-24 19:22:50|1053.03|1037.03|1052.5|1036.5|1053.09|1037.09|1052.5|1036.5|12
1643052180000|2022-01-24 19:23:00|1052.2|1036.2|1052.57|1036.57|1053.2|1037.2|1052.2|1036.2|16
1643052190000|2022-01-24 19:23:10|1052.42|1036.42|1050|1034|1052.57|1036.57|1050|1034|11
1643052200000|2022-01-24 19:23:20|1049.55|1033.55|1049.5|1033.5|1049.55|1033.55|1048.45|1032.45|11
1643052210000|2022-01-24 19:23:30|1049.4|1033.4|1050.1|1034.1|1050.1|1034.1|1049.4|1033.4|6
1643052220000|2022-01-24 19:23:40|1050.5|1034.5|1050|1034|1050.75|1034.75|1050|1034|6
1643052230000|2022-01-24 19:23:50|1049.5|1033.5|1049.5|1033.5|1049.5|1033.5|1049.5|1033.5|1
1643052240000|2022-01-24 19:24:00|1049.05|1033.05|1049.5|1033.5|1049.88|1033.88|1049.05|1033.05|10
1643052250000|2022-01-24 19:24:10|1049.88|1033.88|1050.43|1034.43|1050.69|1034.69|1049.5|1033.5|12
1643052260000|2022-01-24 19:24:20|1050.34|1034.34|1051|1035|1051|1035|1050.34|1034.34|4
1643052270000|2022-01-24 19:24:30|1051.1|1035.1|1051|1035|1051.1|1035.1|1051|1035|2
1643052280000|2022-01-24 19:24:40|1051.1|1035.1|1050.5|1034.5|1051.1|1035.1|1050.5|1034.5|6
1643052290000|2022-01-24 19:24:50|1050.4|1034.4|1049.5|1033.5|1050.4|1034.4|1049.5|1033.5|5
1643052300000|2022-01-24 19:25:00|1049|1033|1048.5|1032.5|1049.5|1033.5|1048.5|1032.5|6
1643052310000|2022-01-24 19:25:10|1048.57|1032.57|1048.5|1032.5|1048.57|1032.57|1048.5|1032.5|2
1643052320000|2022-01-24 19:25:20|1048|1032|1048.72|1032.72|1048.79|1032.79|1048|1032|7
1643052330000|2022-01-24 19:25:30|1048.78|1032.78|1048.5|1032.5|1049|1033|1048.35|1032.35|8
1643052340000|2022-01-24 19:25:40|1048.79|1032.79|1049|1033|1049.2|1033.2|1048.79|1032.79|9
1643052350000|2022-01-24 19:25:50|1049.2|1033.2|1049.5|1033.5|1049.5|1033.5|1049|1033|6
1643052360000|2022-01-24 19:26:00|1050|1034|1051.1|1035.1|1051.1|1035.1|1050|1034|8
1643052370000|2022-01-24 19:26:10|1050.79|1034.79|1051.5|1035.5|1051.6|1035.6|1050.5|1034.5|12
1643052380000|2022-01-24 19:26:20|1051.72|1035.72|1051.5|1035.5|1052.3|1036.3|1051.5|1035.5|11
1643052390000|2022-01-24 19:26:30|1051.35|1035.35|1051.5|1035.5|1051.72|1035.72|1051.35|1035.35|9
1643052400000|2022-01-24 19:26:40|1051.72|1035.72|1051.19|1035.19|1052.05|1036.05|1051.19|1035.19|15
1643052410000|2022-01-24 19:26:50|1051.23|1035.23|1050.5|1034.5|1051.23|1035.23|1050.44|1034.44|4
1643052420000|2022-01-24 19:27:00|1050.33|1034.33|1051.38|1035.38|1051.38|1035.38|1050.33|1034.33|9
1643052430000|2022-01-24 19:27:10|1051.51|1035.51|1052|1036|1052|1036|1051.5|1035.5|7
1643052440000|2022-01-24 19:27:20|1051.5|1035.5|1051.5|1035.5|1051.72|1035.72|1051.5|1035.5|3
1643052450000|2022-01-24 19:27:30|1051.25|1035.25|1051.19|1035.19|1051.25|1035.25|1051.04|1035.04|4
1643052460000|2022-01-24 19:27:40|1051.31|1035.31|1051.4|1035.4|1051.4|1035.4|1051.19|1035.19|3
1643052470000|2022-01-24 19:27:50|1051.3|1035.3|1051.5|1035.5|1051.5|1035.5|1051.3|1035.3|3
1643052480000|2022-01-24 19:28:00|1051.35|1035.35|1051.35|1035.35|1051.35|1035.35|1051.35|1035.35|1
1643052490000|2022-01-24 19:28:10|1051.3|1035.3|1051.12|1035.12|1051.3|1035.3|1051.12|1035.12|3
1643052500000|2022-01-24 19:28:20|1050.72|1034.72|1050.5|1034.5|1050.72|1034.72|1050.5|1034.5|3
1643052510000|2022-01-24 19:28:30|1049.5|1033.5|1049.2|1033.2|1049.5|1033.5|1049.2|1033.2|2
1643052520000|2022-01-24 19:28:40|1049.7|1033.7|1050.46|1034.46|1050.46|1034.46|1049.5|1033.5|11
1643052530000|2022-01-24 19:28:50|1050.5|1034.5|1051.1|1035.1|1051.61|1035.61|1050.48|1034.48|7
1643052540000|2022-01-24 19:29:00|1051.21|1035.21|1051|1035|1051.4|1035.4|1051|1035|5
1643052550000|2022-01-24 19:29:10|1051.3|1035.3|1051.3|1035.3|1051.3|1035.3|1051.3|1035.3|1
1643052560000|2022-01-24 19:29:20|1051.35|1035.35|1049.5|1033.5|1051.35|1035.35|1049.5|1033.5|6
1643052570000|2022-01-24 19:29:30|1049|1033|1049.15|1033.15|1049.15|1033.15|1049|1033|2
1643052580000|2022-01-24 19:29:40|1049.3|1033.3|1050.02|1034.02|1050.02|1034.02|1049.3|1033.3|4
1643052590000|2022-01-24 19:29:50|1050.03|1034.03|1050.45|1034.45|1050.45|1034.45|1050.03|1034.03|11
1643052600000|2022-01-24 19:30:00|1050.5|1034.5|1052.01|1036.01|1052.01|1036.01|1050.5|1034.5|11
1643052610000|2022-01-24 19:30:10|1052.35|1036.35|1052.5|1036.5|1052.5|1036.5|1052.14|1036.14|7
1643052620000|2022-01-24 19:30:20|1052.55|1036.55|1055.5|1039.5|1055.5|1039.5|1052.55|1036.55|17
1643052630000|2022-01-24 19:30:30|1056|1040|1054.75|1038.75|1056.15|1040.15|1054.75|1038.75|10
1643052640000|2022-01-24 19:30:40|1055.05|1039.05|1055.5|1039.5|1056.05|1040.05|1055.05|1039.05|10
1643052650000|2022-01-24 19:30:50|1055.3|1039.3|1054.35|1038.35|1055.3|1039.3|1054.35|1038.35|3
1643052660000|2022-01-24 19:31:00|1054.1|1038.1|1054.32|1038.32|1054.32|1038.32|1053.97|1037.97|9
1643052670000|2022-01-24 19:31:10|1054.1|1038.1|1053.18|1037.18|1054.1|1038.1|1052.97|1036.97|8
1643052680000|2022-01-24 19:31:20|1053.22|1037.22|1053.22|1037.22|1053.5|1037.5|1052.69|1036.69|11
1643052690000|2022-01-24 19:31:30|1053.5|1037.5|1053.5|1037.5|1053.57|1037.57|1053.5|1037.5|3
1643052700000|2022-01-24 19:31:40|1053.25|1037.25|1052.5|1036.5|1053.5|1037.5|1052.5|1036.5|5
1643052710000|2022-01-24 19:31:50|1052.58|1036.58|1053.44|1037.44|1053.44|1037.44|1052.58|1036.58|2
1643052720000|2022-01-24 19:32:00|1053.19|1037.19|1053.34|1037.34|1053.34|1037.34|1052.65|1036.65|4
1643052730000|2022-01-24 19:32:10|1052.94|1036.94|1052.5|1036.5|1052.94|1036.94|1052.5|1036.5|2
1643052740000|2022-01-24 19:32:20|1052|1036|1051|1035|1052|1036|1051|1035|4
1643052750000|2022-01-24 19:32:30|1050.72|1034.72|1050.79|1034.79|1050.79|1034.79|1050.72|1034.72|2
1643052760000|2022-01-24 19:32:40|1050.72|1034.72|1051|1035|1051.2|1035.2|1050.72|1034.72|11
1643052770000|2022-01-24 19:32:50|1051.25|1035.25|1051.25|1035.25|1051.25|1035.25|1051.25|1035.25|1
1643052780000|2022-01-24 19:33:00|1051.16|1035.16|1050.25|1034.25|1051.16|1035.16|1050.25|1034.25|7
1643052790000|2022-01-24 19:33:10|1050|1034|1050|1034|1050.05|1034.05|1050|1034|3
1643052800000|2022-01-24 19:33:20|1050.5|1034.5|1051|1035|1051.5|1035.5|1050.39|1034.39|6
1643052810000|2022-01-24 19:33:30|1050.97|1034.97|1051|1035|1051.13|1035.13|1050.97|1034.97|4
1643052820000|2022-01-24 19:33:40|1051.06|1035.06|1050.3|1034.3|1051.1|1035.1|1050.3|1034.3|8
1643052830000|2022-01-24 19:33:50|1050.31|1034.31|1050.25|1034.25|1050.5|1034.5|1050.25|1034.25|3
1643052840000|2022-01-24 19:34:00|1050.44|1034.44|1050.25|1034.25|1050.44|1034.44|1050.25|1034.25|2
1643052850000|2022-01-24 19:34:10|1050.2|1034.2|1049.41|1033.41|1050.2|1034.2|1049.41|1033.41|8
1643052870000|2022-01-24 19:34:30|1049.26|1033.26|1049.69|1033.69|1049.69|1033.69|1049.2|1033.2|5
1643052880000|2022-01-24 19:34:40|1050|1034|1050|1034|1050|1034|1050|1034|1
1643052890000|2022-01-24 19:34:50|1050.3|1034.3|1049.23|1033.23|1050.3|1034.3|1049.1|1033.1|10
1643052900000|2022-01-24 19:35:00|1049|1033|1047.5|1031.5|1049|1033|1047.5|1031.5|7
1643052910000|2022-01-24 19:35:10|1047.25|1031.25|1047.5|1031.5|1048|1032|1047.13|1031.13|7
1643052920000|2022-01-24 19:35:20|1047.75|1031.75|1047|1031|1047.75|1031.75|1047|1031|5
1643052930000|2022-01-24 19:35:30|1046.45|1030.45|1047.3|1031.3|1047.3|1031.3|1046.45|1030.45|7
1643052940000|2022-01-24 19:35:40|1047.35|1031.35|1046.85|1030.85|1047.35|1031.35|1046.85|1030.85|3
1643052960000|2022-01-24 19:36:00|1046.25|1030.25|1047.5|1031.5|1047.5|1031.5|1046.25|1030.25|6
1643052970000|2022-01-24 19:36:10|1047.42|1031.42|1048.35|1032.35|1048.35|1032.35|1047.42|1031.42|4
1643052980000|2022-01-24 19:36:20|1048.45|1032.45|1048|1032|1048.45|1032.45|1048|1032|2
1643052990000|2022-01-24 19:36:30|1048.1|1032.1|1048.5|1032.5|1048.69|1032.69|1047.65|1031.65|9
1643053000000|2022-01-24 19:36:40|1048.17|1032.17|1047.12|1031.12|1048.26|1032.26|1047.12|1031.12|6
1643053010000|2022-01-24 19:36:50|1047.35|1031.35|1047.35|1031.35|1047.35|1031.35|1046.9|1030.9|3
1643053020000|2022-01-24 19:37:00|1047|1031|1047|1031|1047|1031|1046.55|1030.55|3
1643053030000|2022-01-24 19:37:10|1046.5|1030.5|1046.27|1030.27|1046.5|1030.5|1046.27|1030.27|4
1643053040000|2022-01-24 19:37:20|1046.17|1030.17|1045.77|1029.77|1046.19|1030.19|1045.77|1029.77|3
1643053050000|2022-01-24 19:37:30|1045.5|1029.5|1045.5|1029.5|1045.5|1029.5|1045.35|1029.35|3
1643053060000|2022-01-24 19:37:40|1045.4|1029.4|1045.5|1029.5|1045.5|1029.5|1045.4|1029.4|2
1643053070000|2022-01-24 19:37:50|1045.61|1029.61|1046.16|1030.16|1046.27|1030.27|1045.5|1029.5|7
1643053080000|2022-01-24 19:38:00|1046.27|1030.27|1046.27|1030.27|1046.37|1030.37|1046.16|1030.16|6
1643053090000|2022-01-24 19:38:10|1046.5|1030.5|1046.5|1030.5|1047.15|1031.15|1046.5|1030.5|9
1643053110000|2022-01-24 19:38:30|1046.27|1030.27|1045.4|1029.4|1046.27|1030.27|1045.11|1029.11|5
1643053120000|2022-01-24 19:38:40|1044.9|1028.9|1044.9|1028.9|1045.4|1029.4|1044.9|1028.9|7
1643053130000|2022-01-24 19:38:50|1045.18|1029.18|1045.4|1029.4|1045.4|1029.4|1045.11|1029.11|8
1643053140000|2022-01-24 19:39:00|1045.46|1029.46|1046.45|1030.45|1046.5|1030.5|1045.46|1029.46|11
1643053150000|2022-01-24 19:39:10|1046.65|1030.65|1046.5|1030.5|1046.65|1030.65|1046.5|1030.5|5
1643053170000|2022-01-24 19:39:30|1046.55|1030.55|1047.04|1031.04|1047.38|1031.38|1046.5|1030.5|8
1643053180000|2022-01-24 19:39:40|1047.34|1031.34|1047.34|1031.34|1047.34|1031.34|1047.34|1031.34|1
1643053190000|2022-01-24 19:39:50|1047.52|1031.52|1047.54|1031.54|1047.54|1031.54|1047.49|1031.49|6
1643053200000|2022-01-24 19:40:00|1047.5|1031.5|1046.25|1030.25|1047.53|1031.53|1046.25|1030.25|9
1643053210000|2022-01-24 19:40:10|1046.22|1030.22|1046|1030|1046.5|1030.5|1046|1030|8
1643053220000|2022-01-24 19:40:20|1045.44|1029.44|1045.59|1029.59|1045.67|1029.67|1045.44|1029.44|6
1643053230000|2022-01-24 19:40:30|1045.43|1029.43|1047.3|1031.3|1047.3|1031.3|1045.43|1029.43|9
1643053240000|2022-01-24 19:40:40|1047.2|1031.2|1047.25|1031.25|1047.25|1031.25|1047.2|1031.2|2
1643053250000|2022-01-24 19:40:50|1047.2|1031.2|1047|1031|1047.25|1031.25|1047|1031|5
1643053260000|2022-01-24 19:41:00|1047.15|1031.15|1046.84|1030.84|1047.15|1031.15|1046.84|1030.84|3
1643053270000|2022-01-24 19:41:10|1046.79|1030.79|1047.5|1031.5|1047.5|1031.5|1046.5|1030.5|4
1643053280000|2022-01-24 19:41:20|1047|1031|1048.69|1032.69|1048.69|1032.69|1047|1031|14
1643053290000|2022-01-24 19:41:30|1049.01|1033.01|1049.06|1033.06|1049.11|1033.11|1048.75|1032.75|5
1643053300000|2022-01-24 19:41:40|1048.91|1032.91|1049.06|1033.06|1049.1|1033.1|1048.6|1032.6|6
1643053310000|2022-01-24 19:41:50|1048.66|1032.66|1049.24|1033.24|1049.3|1033.3|1048.66|1032.66|8
1643053320000|2022-01-24 19:42:00|1049.5|1033.5|1048.55|1032.55|1049.5|1033.5|1048.55|1032.55|8
1643053330000|2022-01-24 19:42:10|1048.5|1032.5|1049.5|1033.5|1049.7|1033.7|1048.5|1032.5|9
1643053340000|2022-01-24 19:42:20|1049.36|1033.36|1048.5|1032.5|1049.36|1033.36|1048.5|1032.5|4
1643053360000|2022-01-24 19:42:40|1047.54|1031.54|1047.5|1031.5|1047.54|1031.54|1047.2|1031.2|7
1643053370000|2022-01-24 19:42:50|1047.54|1031.54|1047.5|1031.5|1047.57|1031.57|1047.5|1031.5|6
1643053380000|2022-01-24 19:43:00|1047.54|1031.54|1048.04|1032.04|1048.04|1032.04|1047.54|1031.54|2
1643053390000|2022-01-24 19:43:10|1047.85|1031.85|1047.5|1031.5|1047.85|1031.85|1047.2|1031.2|6
1643053410000|2022-01-24 19:43:30|1048|1032|1048.09|1032.09|1048.09|1032.09|1047.5|1031.5|7
1643053420000|2022-01-24 19:43:40|1048.35|1032.35|1048.72|1032.72|1048.72|1032.72|1048.35|1032.35|6
1643053430000|2022-01-24 19:43:50|1048.9|1032.9|1048.79|1032.79|1048.95|1032.95|1048.45|1032.45|5
1643053440000|2022-01-24 19:44:00|1048.5|1032.5|1048.5|1032.5|1049|1033|1048.5|1032.5|6
1643053450000|2022-01-24 19:44:10|1048|1032|1048|1032|1048|1032|1048|1032|1
1643053460000|2022-01-24 19:44:20|1047.5|1031.5|1048.5|1032.5|1048.5|1032.5|1047.5|1031.5|7
1643053470000|2022-01-24 19:44:30|1048.26|1032.26|1047.5|1031.5|1048.5|1032.5|1047.5|1031.5|8
1643053480000|2022-01-24 19:44:40|1047.25|1031.25|1047.25|1031.25|1047.25|1031.25|1047.25|1031.25|1
1643053490000|2022-01-24 19:44:50|1047|1031|1046.5|1030.5|1047.25|1031.25|1046.5|1030.5|6
1643053500000|2022-01-24 19:45:00|1046.75|1030.75|1044.75|1028.75|1046.75|1030.75|1044.5|1028.5|9
1643053510000|2022-01-24 19:45:10|1045|1029|1046.15|1030.15|1046.15|1030.15|1045|1029|10
1643053520000|2022-01-24 19:45:20|1045.5|1029.5|1046|1030|1046.2|1030.2|1045.5|1029.5|6
1643053530000|2022-01-24 19:45:30|1046.5|1030.5|1047.4|1031.4|1047.4|1031.4|1046.5|1030.5|5
1643053540000|2022-01-24 19:45:40|1047.46|1031.46|1047.3|1031.3|1047.5|1031.5|1047.3|1031.3|6
1643053550000|2022-01-24 19:45:50|1047|1031|1045.5|1029.5|1047.1|1031.1|1045.5|1029.5|8
1643053560000|2022-01-24 19:46:00|1045.29|1029.29|1043.5|1027.5|1045.29|1029.29|1043.5|1027.5|10
1643053570000|2022-01-24 19:46:10|1043|1027|1043|1027|1043.06|1027.06|1042.42|1026.42|7
1643053580000|2022-01-24 19:46:20|1043.3|1027.3|1044.2|1028.2|1045.02|1029.02|1043.3|1027.3|18
1643053590000|2022-01-24 19:46:30|1044.29|1028.29|1043.75|1027.75|1044.29|1028.29|1043.75|1027.75|6
1643053600000|2022-01-24 19:46:40|1043.78|1027.78|1044.81|1028.81|1044.81|1028.81|1043.5|1027.5|10
1643053610000|2022-01-24 19:46:50|1045|1029|1046.08|1030.08|1046.2|1030.2|1045|1029|13
1643053620000|2022-01-24 19:47:00|1046.2|1030.2|1047.1|1031.1|1047.1|1031.1|1046.2|1030.2|10
1643053630000|2022-01-24 19:47:10|1047.11|1031.11|1047|1031|1047.45|1031.45|1047|1031|6
1643053640000|2022-01-24 19:47:20|1047.35|1031.35|1047|1031|1047.35|1031.35|1047|1031|2
1643053650000|2022-01-24 19:47:30|1047.15|1031.15|1047.44|1031.44|1047.72|1031.72|1047.15|1031.15|6
1643053660000|2022-01-24 19:47:40|1047.33|1031.33|1046.98|1030.98|1047.33|1031.33|1046.94|1030.94|7
1643053670000|2022-01-24 19:47:50|1047|1031|1046.9|1030.9|1047.5|1031.5|1046.65|1030.65|9
1643053680000|2022-01-24 19:48:00|1046.96|1030.96|1047.45|1031.45|1047.45|1031.45|1046.9|1030.9|5
1643053690000|2022-01-24 19:48:10|1047.2|1031.2|1047.4|1031.4|1047.4|1031.4|1047.2|1031.2|2
1643053700000|2022-01-24 19:48:20|1047.5|1031.5|1047.5|1031.5|1047.5|1031.5|1047.5|1031.5|1
1643053710000|2022-01-24 19:48:30|1047.4|1031.4|1047.5|1031.5|1047.79|1031.79|1047.4|1031.4|6
1643053720000|2022-01-24 19:48:40|1047.2|1031.2|1047.23|1031.23|1047.23|1031.23|1047.2|1031.2|2
1643053730000|2022-01-24 19:48:50|1046.5|1030.5|1046.5|1030.5|1046.5|1030.5|1046.5|1030.5|1
1643053740000|2022-01-24 19:49:00|1046.62|1030.62|1046.73|1030.73|1046.98|1030.98|1046.5|1030.5|10
1643053750000|2022-01-24 19:49:10|1046.5|1030.5|1045.75|1029.75|1046.5|1030.5|1045.75|1029.75|7
1643053760000|2022-01-24 19:49:20|1046|1030|1049.5|1033.5|1049.5|1033.5|1046|1030|18
1643053770000|2022-01-24 19:49:30|1049.65|1033.65|1054.04|1038.04|1054.04|1038.04|1049.65|1033.65|15
1643053780000|2022-01-24 19:49:40|1054.05|1038.05|1052|1036|1054.1|1038.1|1052|1036|13
1643053790000|2022-01-24 19:49:50|1052.5|1036.5|1052.98|1036.98|1053.11|1037.11|1052.15|1036.15|14
1643053800000|2022-01-24 19:50:00|1053.05|1037.05|1052|1036|1053.35|1037.35|1051.5|1035.5|14
1643053810000|2022-01-24 19:50:10|1052.13|1036.13|1051.45|1035.45|1052.13|1036.13|1051.45|1035.45|5
1643053820000|2022-01-24 19:50:20|1051.5|1035.5|1053|1037|1053|1037|1051.5|1035.5|6
1643053830000|2022-01-24 19:50:30|1052.75|1036.75|1052.31|1036.31|1052.9|1036.9|1052.2|1036.2|10
1643053840000|2022-01-24 19:50:40|1051.5|1035.5|1050.5|1034.5|1051.5|1035.5|1050.44|1034.44|5
1643053850000|2022-01-24 19:50:50|1050.2|1034.2|1050.38|1034.38|1050.5|1034.5|1049.4|1033.4|11
1643053860000|2022-01-24 19:51:00|1050.39|1034.39|1051.5|1035.5|1051.5|1035.5|1050.35|1034.35|10
1643053870000|2022-01-24 19:51:10|1051.88|1035.88|1051.79|1035.79|1052|1036|1051.4|1035.4|12
1643053880000|2022-01-24 19:51:20|1051.72|1035.72|1051.13|1035.13|1051.79|1035.79|1051.13|1035.13|9
1643053890000|2022-01-24 19:51:30|1050.63|1034.63|1051.13|1035.13|1051.21|1035.21|1050.63|1034.63|5
1643053900000|2022-01-24 19:51:40|1051.45|1035.45|1052|1036|1052|1036|1051.12|1035.12|7
1643053910000|2022-01-24 19:51:50|1052.2|1036.2|1052.5|1036.5|1052.6|1036.6|1051.5|1035.5|12
1643053920000|2022-01-24 19:52:00|1052.74|1036.74|1053.35|1037.35|1053.35|1037.35|1052.5|1036.5|11
1643053930000|2022-01-24 19:52:10|1053|1037|1052.13|1036.13|1053|1037|1052.1|1036.1|8
1643053940000|2022-01-24 19:52:20|1052.1|1036.1|1051.13|1035.13|1052.2|1036.2|1051.13|1035.13|9
1643053950000|2022-01-24 19:52:30|1051.12|1035.12|1051.21|1035.21|1051.58|1035.58|1050.63|1034.63|12
1643053960000|2022-01-24 19:52:40|1051.14|1035.14|1051.8|1035.8|1051.8|1035.8|1051.14|1035.14|11
1643053970000|2022-01-24 19:52:50|1051.96|1035.96|1052.12|1036.12|1053|1037|1051.96|1035.96|11
1643053980000|2022-01-24 19:53:00|1051.88|1035.88|1051.88|1035.88|1051.88|1035.88|1051.87|1035.87|3
1643053990000|2022-01-24 19:53:10|1051.79|1035.79|1051.8|1035.8|1051.88|1035.88|1051.5|1035.5|8
1643054000000|2022-01-24 19:53:20|1051.88|1035.88|1052.5|1036.5|1052.5|1036.5|1051.88|1035.88|9
1643054010000|2022-01-24 19:53:30|1052.37|1036.37|1052.21|1036.21|1052.37|1036.37|1052.21|1036.21|2
1643054020000|2022-01-24 19:53:40|1051.96|1035.96|1052.21|1036.21|1052.45|1036.45|1051.96|1035.96|4
1643054030000|2022-01-24 19:53:50|1052.24|1036.24|1052.3|1036.3|1052.3|1036.3|1052.15|1036.15|3
1643054040000|2022-01-24 19:54:00|1052.35|1036.35|1052.9|1036.9|1052.9|1036.9|1052.35|1036.35|5
1643054050000|2022-01-24 19:54:10|1053|1037|1052.6|1036.6|1053|1037|1052.5|1036.5|5
1643054060000|2022-01-24 19:54:20|1053.1|1037.1|1053.1|1037.1|1053.1|1037.1|1053.1|1037.1|1
1643054070000|2022-01-24 19:54:30|1053.35|1037.35|1053.25|1037.25|1053.35|1037.35|1053.25|1037.25|2
1643054080000|2022-01-24 19:54:40|1053.2|1037.2|1052.5|1036.5|1053.2|1037.2|1052.5|1036.5|8
1643054090000|2022-01-24 19:54:50|1052.92|1036.92|1053|1037|1053.22|1037.22|1052.5|1036.5|7
1643054100000|2022-01-24 19:55:00|1053.22|1037.22|1052.5|1036.5|1053.24|1037.24|1052.5|1036.5|8
1643054110000|2022-01-24 19:55:10|1052.65|1036.65|1053.22|1037.22|1053.22|1037.22|1052.65|1036.65|4
1643054130000|2022-01-24 19:55:30|1053.3|1037.3|1053.3|1037.3|1053.3|1037.3|1053.3|1037.3|1
1643054140000|2022-01-24 19:55:40|1053.05|1037.05|1053.7|1037.7|1053.7|1037.7|1053.05|1037.05|4
1643054150000|2022-01-24 19:55:50|1054.2|1038.2|1053.75|1037.75|1054.25|1038.25|1053.75|1037.75|5
1643054160000|2022-01-24 19:56:00|1054|1038|1054.75|1038.75|1054.83|1038.83|1054|1038|9
1643054170000|2022-01-24 19:56:10|1054.5|1038.5|1055.83|1039.83|1055.83|1039.83|1054.5|1038.5|5
1643054180000|2022-01-24 19:56:20|1055.96|1039.96|1054.5|1038.5|1055.96|1039.96|1054.5|1038.5|5
1643054190000|2022-01-24 19:56:30|1054.4|1038.4|1054.4|1038.4|1054.4|1038.4|1054.4|1038.4|1
1643054200000|2022-01-24 19:56:40|1054.25|1038.25|1055|1039|1055.39|1039.39|1054.09|1038.09|12
1643054210000|2022-01-24 19:56:50|1054.75|1038.75|1054.75|1038.75|1054.75|1038.75|1054.75|1038.75|1
1643054220000|2022-01-24 19:57:00|1055|1039|1054.45|1038.45|1055|1039|1054.15|1038.15|7
1643054230000|2022-01-24 19:57:10|1055|1039|1054.5|1038.5|1055|1039|1054.5|1038.5|3
1643054240000|2022-01-24 19:57:20|1055|1039|1054.5|1038.5|1055|1039|1054.5|1038.5|3
1643054250000|2022-01-24 19:57:30|1054.36|1038.36|1053.5|1037.5|1054.36|1038.36|1053.5|1037.5|6
1643054260000|2022-01-24 19:57:40|1053.37|1037.37|1053|1037|1053.37|1037.37|1052.5|1036.5|7
1643054270000|2022-01-24 19:57:50|1053.5|1037.5|1054.5|1038.5|1054.6|1038.6|1053.5|1037.5|10
1643054280000|2022-01-24 19:58:00|1054.67|1038.67|1055.66|1039.66|1055.96|1039.96|1054.5|1038.5|11
1643054290000|2022-01-24 19:58:10|1056.11|1040.11|1056.44|1040.44|1056.44|1040.44|1055.5|1039.5|8
1643054300000|2022-01-24 19:58:20|1056.48|1040.48|1056.47|1040.47|1056.48|1040.48|1056.31|1040.31|3
1643054310000|2022-01-24 19:58:30|1056.41|1040.41|1057.5|1041.5|1057.5|1041.5|1056.41|1040.41|7
1643054320000|2022-01-24 19:58:40|1056.86|1040.86|1057.1|1041.1|1057.1|1041.1|1056.6|1040.6|4
1643054330000|2022-01-24 19:58:50|1056.9|1040.9|1057.5|1041.5|1057.5|1041.5|1056.9|1040.9|5
1643054340000|2022-01-24 19:59:00|1057.72|1041.72|1057.79|1041.79|1058.1|1042.1|1057.72|1041.72|6
1643054350000|2022-01-24 19:59:10|1058.1|1042.1|1059.47|1043.47|1059.53|1043.53|1057.5|1041.5|11
1643054360000|2022-01-24 19:59:20|1059.48|1043.48|1058.94|1042.94|1059.48|1043.48|1058.94|1042.94|6
1643054370000|2022-01-24 19:59:30|1058.64|1042.64|1058.66|1042.66|1058.66|1042.66|1058.46|1042.46|4
1643054380000|2022-01-24 19:59:40|1058.5|1042.5|1058.5|1042.5|1058.5|1042.5|1058.5|1042.5|1
1643054390000|2022-01-24 19:59:50|1058.14|1042.14|1058|1042|1058.2|1042.2|1058|1042|5
1643054400000|2022-01-24 20:00:00|1057.5|1041.5|1058.39|1042.39|1058.39|1042.39|1057.04|1041.04|17
1643054410000|2022-01-24 20:00:10|1058.19|1042.19|1058.18|1042.18|1058.5|1042.5|1058|1042|8
1643054420000|2022-01-24 20:00:20|1057.7|1041.7|1059.07|1043.07|1059.07|1043.07|1057.7|1041.7|7
1643054430000|2022-01-24 20:00:30|1059.17|1043.17|1060.4|1044.4|1060.4|1044.4|1059.17|1043.17|12
1643054440000|2022-01-24 20:00:40|1060.24|1044.24|1061.04|1045.04|1061.04|1045.04|1060.24|1044.24|5
1643054450000|2022-01-24 20:00:50|1060.96|1044.96|1061.5|1045.5|1061.5|1045.5|1060.76|1044.76|8
1643054460000|2022-01-24 20:01:00|1061.34|1045.34|1060.84|1044.84|1061.44|1045.44|1060.84|1044.84|7
1643054470000|2022-01-24 20:01:10|1060.92|1044.92|1061.31|1045.31|1061.42|1045.42|1060.84|1044.84|16
1643054480000|2022-01-24 20:01:20|1061.32|1045.32|1061.25|1045.25|1061.44|1045.44|1061.25|1045.25|10
1643054490000|2022-01-24 20:01:30|1060.92|1044.92|1060.5|1044.5|1060.92|1044.92|1060.4|1044.4|8
1643054500000|2022-01-24 20:01:40|1060.91|1044.91|1060.24|1044.24|1060.91|1044.91|1060.22|1044.22|6
1643054510000|2022-01-24 20:01:50|1060.2|1044.2|1059.35|1043.35|1060.2|1044.2|1059.35|1043.35|10
1643054520000|2022-01-24 20:02:00|1059.5|1043.5|1059.69|1043.69|1059.69|1043.69|1059.5|1043.5|2
1643054530000|2022-01-24 20:02:10|1059.5|1043.5|1061.43|1045.43|1061.43|1045.43|1059.09|1043.09|12
1643054540000|2022-01-24 20:02:20|1061.5|1045.5|1061.42|1045.42|1061.5|1045.5|1061.14|1045.14|5
1643054550000|2022-01-24 20:02:30|1061.19|1045.19|1061.42|1045.42|1061.43|1045.43|1061.19|1045.19|10
1643054560000|2022-01-24 20:02:40|1061.33|1045.33|1061.47|1045.47|1061.47|1045.47|1061.33|1045.33|5
1643054570000|2022-01-24 20:02:50|1061.53|1045.53|1061.43|1045.43|1061.53|1045.53|1061.14|1045.14|4
1643054580000|2022-01-24 20:03:00|1061.41|1045.41|1061.43|1045.43|1061.43|1045.43|1061.09|1045.09|6
1643054590000|2022-01-24 20:03:10|1061.34|1045.34|1059|1043|1061.34|1045.34|1059|1043|10
1643054600000|2022-01-24 20:03:20|1058.2|1042.2|1059.69|1043.69|1059.8|1043.8|1058.2|1042.2|8
1643054610000|2022-01-24 20:03:30|1059.5|1043.5|1060.43|1044.43|1060.64|1044.64|1059.5|1043.5|7
1643054620000|2022-01-24 20:03:40|1060.63|1044.63|1059.5|1043.5|1060.84|1044.84|1059.5|1043.5|12
1643054630000|2022-01-24 20:03:50|1059|1043|1057.97|1041.97|1059|1043|1057.97|1041.97|6
1643054640000|2022-01-24 20:04:00|1057.72|1041.72|1058.45|1042.45|1058.5|1042.5|1057.5|1041.5|9
1643054650000|2022-01-24 20:04:10|1058.39|1042.39|1057.75|1041.75|1058.39|1042.39|1057.75|1041.75|6
1643054660000|2022-01-24 20:04:20|1057.5|1041.5|1057.5|1041.5|1057.75|1041.75|1057.35|1041.35|4
1643054670000|2022-01-24 20:04:30|1058.25|1042.25|1058.32|1042.32|1058.67|1042.67|1058.25|1042.25|6
1643054680000|2022-01-24 20:04:40|1058.13|1042.13|1056.13|1040.13|1058.13|1042.13|1056.13|1040.13|8
1643054690000|2022-01-24 20:04:50|1056|1040|1054|1038|1056.15|1040.15|1054|1038|12
1643054700000|2022-01-24 20:05:00|1054.5|1038.5|1054.64|1038.64|1055.32|1039.32|1054.5|1038.5|10
1643054710000|2022-01-24 20:05:10|1055.03|1039.03|1054.68|1038.68|1055.23|1039.23|1054.61|1038.61|9
1643054720000|2022-01-24 20:05:20|1054.58|1038.58|1054.35|1038.35|1054.68|1038.68|1054.35|1038.35|6
1643054730000|2022-01-24 20:05:30|1054.3|1038.3|1054.38|1038.38|1054.44|1038.44|1053.98|1037.98|11
1643054740000|2022-01-24 20:05:40|1054.19|1038.19|1053.5|1037.5|1054.19|1038.19|1053.5|1037.5|3
1643054750000|2022-01-24 20:05:50|1053.51|1037.51|1054.23|1038.23|1054.35|1038.35|1053.51|1037.51|7
1643054760000|2022-01-24 20:06:00|1054.3|1038.3|1054.38|1038.38|1054.5|1038.5|1054.18|1038.18|9
1643054770000|2022-01-24 20:06:10|1054.48|1038.48|1054.95|1038.95|1055.34|1039.34|1054.03|1038.03|13
1643054780000|2022-01-24 20:06:20|1055.5|1039.5|1055.72|1039.72|1056.05|1040.05|1055.5|1039.5|5
1643054790000|2022-01-24 20:06:30|1055.75|1039.75|1055.75|1039.75|1056|1040|1055.5|1039.5|4
1643054800000|2022-01-24 20:06:40|1055.67|1039.67|1055.1|1039.1|1055.67|1039.67|1055.1|1039.1|3
1643054810000|2022-01-24 20:06:50|1055.33|1039.33|1055.1|1039.1|1055.5|1039.5|1055.1|1039.1|3
1643054820000|2022-01-24 20:07:00|1055|1039|1056.6|1040.6|1056.62|1040.62|1054.6|1038.6|12
1643054830000|2022-01-24 20:07:10|1056.77|1040.77|1057.4|1041.4|1057.4|1041.4|1056.59|1040.59|9
1643054840000|2022-01-24 20:07:20|1057.27|1041.27|1057.46|1041.46|1058.5|1042.5|1057.22|1041.22|13
1643054850000|2022-01-24 20:07:30|1057.22|1041.22|1057.4|1041.4|1057.43|1041.43|1057.22|1041.22|5
1643054860000|2022-01-24 20:07:40|1057.5|1041.5|1056.46|1040.46|1057.5|1041.5|1056.46|1040.46|8
1643054870000|2022-01-24 20:07:50|1056.71|1040.71|1055.5|1039.5|1056.71|1040.71|1055.5|1039.5|13
1643054880000|2022-01-24 20:08:00|1055.1|1039.1|1054.59|1038.59|1055.1|1039.1|1054.5|1038.5|4
1643054890000|2022-01-24 20:08:10|1054.5|1038.5|1054.59|1038.59|1054.66|1038.66|1054.5|1038.5|8
1643054900000|2022-01-24 20:08:20|1054.66|1038.66|1055.25|1039.25|1055.25|1039.25|1054.66|1038.66|4
1643054910000|2022-01-24 20:08:30|1055.5|1039.5|1058.03|1042.03|1058.03|1042.03|1055.2|1039.2|14
1643054920000|2022-01-24 20:08:40|1058.04|1042.04|1059.5|1043.5|1060.3|1044.3|1058.04|1042.04|20
1643054930000|2022-01-24 20:08:50|1059.9|1043.9|1058.5|1042.5|1059.9|1043.9|1058.5|1042.5|12
1643054940000|2022-01-24 20:09:00|1059|1043|1059|1043|1059.41|1043.41|1058.96|1042.96|12
1643054950000|2022-01-24 20:09:10|1059.1|1043.1|1059.97|1043.97|1060|1044|1059.1|1043.1|8
1643054960000|2022-01-24 20:09:20|1060.2|1044.2|1060|1044|1060.2|1044.2|1059.9|1043.9|7
1643054970000|2022-01-24 20:09:30|1060.5|1044.5|1060.3|1044.3|1060.69|1044.69|1060.3|1044.3|5
1643054980000|2022-01-24 20:09:40|1060.07|1044.07|1059.84|1043.84|1060.07|1044.07|1059.84|1043.84|3
1643054990000|2022-01-24 20:09:50|1059.55|1043.55|1059.4|1043.4|1059.55|1043.55|1059.4|1043.4|3
1643055000000|2022-01-24 20:10:00|1059.42|1043.42|1058.59|1042.59|1059.5|1043.5|1058.59|1042.59|6
1643055010000|2022-01-24 20:10:10|1058.77|1042.77|1060.12|1044.12|1060.5|1044.5|1058.77|1042.77|11
1643055020000|2022-01-24 20:10:20|1060.5|1044.5|1060.35|1044.35|1060.84|1044.84|1060.12|1044.12|10
1643055030000|2022-01-24 20:10:30|1060.12|1044.12|1060.35|1044.35|1060.35|1044.35|1060.12|1044.12|2
1643055040000|2022-01-24 20:10:40|1060.5|1044.5|1060.63|1044.63|1060.64|1044.64|1060.3|1044.3|7
1643055050000|2022-01-24 20:10:50|1060.5|1044.5|1060.5|1044.5|1060.5|1044.5|1060.5|1044.5|1
1643055060000|2022-01-24 20:11:00|1060.3|1044.3|1059.5|1043.5|1060.3|1044.3|1059.5|1043.5|6
1643055070000|2022-01-24 20:11:10|1059|1043|1058.5|1042.5|1059|1043|1058.5|1042.5|2
1643055080000|2022-01-24 20:11:20|1058.3|1042.3|1059.2|1043.2|1059.5|1043.5|1058.3|1042.3|6
1643055090000|2022-01-24 20:11:30|1059.5|1043.5|1060.5|1044.5|1060.5|1044.5|1059.5|1043.5|4
1643055100000|2022-01-24 20:11:40|1060.39|1044.39|1060.5|1044.5|1061.09|1045.09|1060.35|1044.35|11
1643055110000|2022-01-24 20:11:50|1060.65|1044.65|1060.58|1044.58|1060.79|1044.79|1060.58|1044.58|3
1643055120000|2022-01-24 20:12:00|1060.45|1044.45|1060.15|1044.15|1060.58|1044.58|1060.15|1044.15|4
1643055130000|2022-01-24 20:12:10|1060|1044|1059.25|1043.25|1060|1044|1059.25|1043.25|7
1643055140000|2022-01-24 20:12:20|1059.13|1043.13|1060.1|1044.1|1060.1|1044.1|1059.13|1043.13|7
1643055150000|2022-01-24 20:12:30|1060.15|1044.15|1060|1044|1060.4|1044.4|1059.85|1043.85|6
1643055160000|2022-01-24 20:12:40|1060.5|1044.5|1060.5|1044.5|1060.5|1044.5|1060.45|1044.45|3
1643055170000|2022-01-24 20:12:50|1061.04|1045.04|1060.65|1044.65|1061.04|1045.04|1060.5|1044.5|7
1643055180000|2022-01-24 20:13:00|1060.5|1044.5|1059.9|1043.9|1060.5|1044.5|1059.5|1043.5|8
1643055190000|2022-01-24 20:13:10|1059.5|1043.5|1059.3|1043.3|1059.5|1043.5|1059.3|1043.3|2
1643055200000|2022-01-24 20:13:20|1059.45|1043.45|1060|1044|1060|1044|1059.4|1043.4|5
1643055210000|2022-01-24 20:13:30|1060.3|1044.3|1059.62|1043.62|1060.3|1044.3|1059.4|1043.4|6
1643055220000|2022-01-24 20:13:40|1059.4|1043.4|1060|1044|1060|1044|1059.4|1043.4|6
1643055230000|2022-01-24 20:13:50|1060.03|1044.03|1059.5|1043.5|1060.2|1044.2|1059.5|1043.5|4
1643055240000|2022-01-24 20:14:00|1059.25|1043.25|1058.75|1042.75|1059.4|1043.4|1058.5|1042.5|10
1643055250000|2022-01-24 20:14:10|1058.79|1042.79|1059|1043|1059|1043|1058.79|1042.79|2
1643055260000|2022-01-24 20:14:20|1059.5|1043.5|1060.15|1044.15|1060.15|1044.15|1059.5|1043.5|9
1643055270000|2022-01-24 20:14:30|1060.37|1044.37|1060.44|1044.44|1060.5|1044.5|1060.36|1044.36|5
1643055280000|2022-01-24 20:14:40|1060.5|1044.5|1061.5|1045.5|1061.5|1045.5|1060.44|1044.44|7
1643055290000|2022-01-24 20:14:50|1061.57|1045.57|1061.4|1045.4|1061.6|1045.6|1061.4|1045.4|4
1643055310000|2022-01-24 20:15:10|1061.15|1045.15|1062.24|1046.24|1062.3|1046.3|1061.15|1045.15|7
1643055320000|2022-01-24 20:15:20|1062.54|1046.54|1062.6|1046.6|1062.8|1046.8|1062.54|1046.54|8
1643055330000|2022-01-24 20:15:30|1062.56|1046.56|1062.9|1046.9|1063|1047|1062.5|1046.5|10
1643055340000|2022-01-24 20:15:40|1062.6|1046.6|1062.6|1046.6|1062.71|1046.71|1062.6|1046.6|4
1643055350000|2022-01-24 20:15:50|1062.65|1046.65|1064|1048|1065|1049|1062.65|1046.65|14
1643055360000|2022-01-24 20:16:00|1063.72|1047.72|1064|1048|1064.01|1048.01|1063.4|1047.4|8
1643055370000|2022-01-24 20:16:10|1064.3|1048.3|1063.79|1047.79|1064.3|1048.3|1063.79|1047.79|5
1643055380000|2022-01-24 20:16:20|1063.5|1047.5|1063.19|1047.19|1063.5|1047.5|1062.75|1046.75|10
1643055390000|2022-01-24 20:16:30|1063|1047|1063.11|1047.11|1063.62|1047.62|1063|1047|5
1643055400000|2022-01-24 20:16:40|1063|1047|1063.07|1047.07|1063.07|1047.07|1063|1047|2
1643055410000|2022-01-24 20:16:50|1063.1|1047.1|1062.79|1046.79|1063.1|1047.1|1062.5|1046.5|11
1643055420000|2022-01-24 20:17:00|1063|1047|1063.2|1047.2|1063.2|1047.2|1063|1047|2
1643055430000|2022-01-24 20:17:10|1063.35|1047.35|1063.5|1047.5|1063.5|1047.5|1063|1047|5
1643055440000|2022-01-24 20:17:20|1063|1047|1063|1047|1063|1047|1063|1047|1
1643055450000|2022-01-24 20:17:30|1062.92|1046.92|1063|1047|1063.2|1047.2|1062.92|1046.92|6
1643055460000|2022-01-24 20:17:40|1063.1|1047.1|1062.5|1046.5|1063.1|1047.1|1062.5|1046.5|10
1643055470000|2022-01-24 20:17:50|1062.33|1046.33|1061.31|1045.31|1062.33|1046.33|1061|1045|6
1643055480000|2022-01-24 20:18:00|1061.12|1045.12|1061.72|1045.72|1061.9|1045.9|1060.65|1044.65|9
1643055490000|2022-01-24 20:18:10|1062|1046|1062.97|1046.97|1063.25|1047.25|1062|1046|16
1643055500000|2022-01-24 20:18:20|1062.94|1046.94|1062.5|1046.5|1062.97|1046.97|1062.5|1046.5|10
1643055510000|2022-01-24 20:18:30|1062.25|1046.25|1061|1045|1062.25|1046.25|1061|1045|6
1643055520000|2022-01-24 20:18:40|1061.22|1045.22|1060.5|1044.5|1061.22|1045.22|1059.99|1043.99|10
1643055530000|2022-01-24 20:18:50|1060.28|1044.28|1059.95|1043.95|1060.28|1044.28|1059.95|1043.95|3
1643055540000|2022-01-24 20:19:00|1060.2|1044.2|1060|1044|1060.31|1044.31|1059.72|1043.72|9
1643055550000|2022-01-24 20:19:10|1059.9|1043.9|1058.5|1042.5|1059.9|1043.9|1058.43|1042.43|7
1643055560000|2022-01-24 20:19:20|1058.11|1042.11|1057.14|1041.14|1058.15|1042.15|1057.14|1041.14|10
1643055570000|2022-01-24 20:19:30|1057.29|1041.29|1057.35|1041.35|1057.35|1041.35|1057.09|1041.09|5
1643055580000|2022-01-24 20:19:40|1057.3|1041.3|1057.15|1041.15|1057.3|1041.3|1057|1041|3
1643055590000|2022-01-24 20:19:50|1057.18|1041.18|1058.16|1042.16|1058.5|1042.5|1057.18|1041.18|7
1643055600000|2022-01-24 20:20:00|1058.26|1042.26|1060.01|1044.01|1060.01|1044.01|1058.26|1042.26|12
1643055610000|2022-01-24 20:20:10|1060.57|1044.57|1061|1045|1061.25|1045.25|1060.17|1044.17|9
1643055620000|2022-01-24 20:20:20|1060.9|1044.9|1062|1046|1062.3|1046.3|1060.5|1044.5|10
1643055630000|2022-01-24 20:20:30|1062.15|1046.15|1061.75|1045.75|1062.15|1046.15|1061.5|1045.5|6
1643055640000|2022-01-24 20:20:40|1061.5|1045.5|1061.13|1045.13|1061.5|1045.5|1061.13|1045.13|2
1643055650000|2022-01-24 20:20:50|1061.1|1045.1|1060.72|1044.72|1061.1|1045.1|1060.5|1044.5|5
1643055660000|2022-01-24 20:21:00|1060.64|1044.64|1061.45|1045.45|1061.45|1045.45|1060.48|1044.48|11
1643055670000|2022-01-24 20:21:10|1061.4|1045.4|1061.9|1045.9|1062.15|1046.15|1061.4|1045.4|6
1643055680000|2022-01-24 20:21:20|1061.75|1045.75|1061.75|1045.75|1061.75|1045.75|1061.75|1045.75|1
1643055690000|2022-01-24 20:21:30|1061.72|1045.72|1061.72|1045.72|1061.72|1045.72|1061.72|1045.72|1
1643055700000|2022-01-24 20:21:40|1061.5|1045.5|1061.41|1045.41|1061.5|1045.5|1061.41|1045.41|2
1643055710000|2022-01-24 20:21:50|1061.46|1045.46|1061.41|1045.41|1061.97|1045.97|1061.41|1045.41|14
1643055720000|2022-01-24 20:22:00|1061.5|1045.5|1061.78|1045.78|1061.78|1045.78|1061.25|1045.25|8
1643055730000|2022-01-24 20:22:10|1061.53|1045.53|1063.25|1047.25|1063.25|1047.25|1061.46|1045.46|19
1643055740000|2022-01-24 20:22:20|1063.5|1047.5|1063.25|1047.25|1063.5|1047.5|1063|1047|5
1643055750000|2022-01-24 20:22:30|1063.22|1047.22|1063.22|1047.22|1063.22|1047.22|1063.22|1047.22|1
1643055760000|2022-01-24 20:22:40|1063.5|1047.5|1063.23|1047.23|1063.5|1047.5|1063.22|1047.22|3
1643055770000|2022-01-24 20:22:50|1063.03|1047.03|1061.24|1045.24|1063.03|1047.03|1061.24|1045.24|8
1643055780000|2022-01-24 20:23:00|1061|1045|1061.36|1045.36|1061.69|1045.69|1061|1045|10
1643055790000|2022-01-24 20:23:10|1061.17|1045.17|1060.79|1044.79|1061.17|1045.17|1060.5|1044.5|8
1643055800000|2022-01-24 20:23:20|1060.5|1044.5|1061.38|1045.38|1061.5|1045.5|1060.5|1044.5|5
1643055810000|2022-01-24 20:23:30|1061.17|1045.17|1062.15|1046.15|1062.15|1046.15|1061.16|1045.16|8
1643055820000|2022-01-24 20:23:40|1061.87|1045.87|1063.6|1047.6|1063.6|1047.6|1061.72|1045.72|14
1643055830000|2022-01-24 20:23:50|1063.39|1047.39|1063.4|1047.4|1063.68|1047.68|1063.39|1047.39|14
1643055840000|2022-01-24 20:24:00|1063.22|1047.22|1063.09|1047.09|1063.33|1047.33|1063.09|1047.09|4
1643055850000|2022-01-24 20:24:10|1063.1|1047.1|1062.87|1046.87|1063.25|1047.25|1062.5|1046.5|11
1643055860000|2022-01-24 20:24:20|1062.73|1046.73|1062.37|1046.37|1063.05|1047.05|1062.37|1046.37|9
1643055870000|2022-01-24 20:24:30|1062.23|1046.23|1061.73|1045.73|1062.23|1046.23|1061.73|1045.73|3
1643055880000|2022-01-24 20:24:40|1062.02|1046.02|1061.95|1045.95|1062.02|1046.02|1061.73|1045.73|3
1643055890000|2022-01-24 20:24:50|1061.73|1045.73|1061.73|1045.73|1061.73|1045.73|1061.5|1045.5|3
1643055900000|2022-01-24 20:25:00|1061.5|1045.5|1063|1047|1063.45|1047.45|1061.49|1045.49|15
1643055910000|2022-01-24 20:25:10|1063.5|1047.5|1063.17|1047.17|1064.04|1048.04|1063.16|1047.16|8
1643055920000|2022-01-24 20:25:20|1063.5|1047.5|1063|1047|1063.5|1047.5|1063|1047|2
1643055930000|2022-01-24 20:25:30|1063.1|1047.1|1061.5|1045.5|1063.13|1047.13|1061.5|1045.5|8
1643055940000|2022-01-24 20:25:40|1061.79|1045.79|1061.79|1045.79|1061.79|1045.79|1061.5|1045.5|4
1643055950000|2022-01-24 20:25:50|1061.81|1045.81|1062|1046|1062.23|1046.23|1061.81|1045.81|7
1643055960000|2022-01-24 20:26:00|1062.07|1046.07|1061.79|1045.79|1062.19|1046.19|1061.79|1045.79|7
1643055970000|2022-01-24 20:26:10|1061.5|1045.5|1062|1046|1062|1046|1061.5|1045.5|4
1643055980000|2022-01-24 20:26:20|1061.72|1045.72|1062.22|1046.22|1062.5|1046.5|1061.72|1045.72|4
1643055990000|2022-01-24 20:26:30|1062.45|1046.45|1062.22|1046.22|1062.45|1046.45|1062.22|1046.22|2
1643056000000|2022-01-24 20:26:40|1062.17|1046.17|1062.51|1046.51|1062.72|1046.72|1062.17|1046.17|9
1643056010000|2022-01-24 20:26:50|1062.5|1046.5|1064.18|1048.18|1064.3|1048.3|1062.5|1046.5|9
1643056020000|2022-01-24 20:27:00|1064.19|1048.19|1063.5|1047.5|1064.27|1048.27|1063.5|1047.5|8
1643056030000|2022-01-24 20:27:10|1063.05|1047.05|1061.46|1045.46|1063.05|1047.05|1061.46|1045.46|4
1643056040000|2022-01-24 20:27:20|1061|1045|1060|1044|1061|1045|1059.09|1043.09|13
1643056050000|2022-01-24 20:27:30|1059.5|1043.5|1059.2|1043.2|1059.5|1043.5|1058.59|1042.59|7
1643056060000|2022-01-24 20:27:40|1059.69|1043.69|1059.34|1043.34|1060|1044|1059.09|1043.09|9
1643056070000|2022-01-24 20:27:50|1059.72|1043.72|1060|1044|1060.15|1044.15|1059.72|1043.72|6
1643056080000|2022-01-24 20:28:00|1060.5|1044.5|1061.45|1045.45|1061.5|1045.5|1060.14|1044.14|9
1643056090000|2022-01-24 20:28:10|1061.7|1045.7|1061.5|1045.5|1062|1046|1061.17|1045.17|5
1643056100000|2022-01-24 20:28:20|1061|1045|1060|1044|1061|1045|1060|1044|4
1643056110000|2022-01-24 20:28:30|1059.5|1043.5|1059.69|1043.69|1059.9|1043.9|1059.09|1043.09|7
1643056120000|2022-01-24 20:28:40|1059.5|1043.5|1060.65|1044.65|1060.69|1044.69|1059.09|1043.09|12
1643056130000|2022-01-24 20:28:50|1061.25|1045.25|1061.67|1045.67|1062.17|1046.17|1061|1045|12
1643056140000|2022-01-24 20:29:00|1062.07|1046.07|1063.19|1047.19|1063.38|1047.38|1061.9|1045.9|14
1643056150000|2022-01-24 20:29:10|1063.09|1047.09|1062.3|1046.3|1063.09|1047.09|1062.3|1046.3|13
1643056160000|2022-01-24 20:29:20|1062.22|1046.22|1062.17|1046.17|1062.24|1046.24|1061.57|1045.57|9
1643056170000|2022-01-24 20:29:30|1062.16|1046.16|1062.08|1046.08|1062.17|1046.17|1062.08|1046.08|3
1643056180000|2022-01-24 20:29:40|1062.2|1046.2|1060.5|1044.5|1062.2|1046.2|1060.5|1044.5|5
1643056190000|2022-01-24 20:29:50|1060.42|1044.42|1060.5|1044.5|1061.19|1045.19|1060.15|1044.15|8
1643056200000|2022-01-24 20:30:00|1060.2|1044.2|1058.83|1042.83|1060.2|1044.2|1058.83|1042.83|9
1643056210000|2022-01-24 20:30:10|1058.81|1042.81|1058.63|1042.63|1059|1043|1057.5|1041.5|16
1643056220000|2022-01-24 20:30:20|1058.69|1042.69|1059.13|1043.13|1059.69|1043.69|1058.58|1042.58|13
1643056230000|2022-01-24 20:30:30|1059.4|1043.4|1060.82|1044.82|1060.82|1044.82|1059.33|1043.33|13
1643056240000|2022-01-24 20:30:40|1060.45|1044.45|1061.05|1045.05|1061.18|1045.18|1060|1044|9
1643056250000|2022-01-24 20:30:50|1061.93|1045.93|1062|1046|1062|1046|1061.68|1045.68|7
1643056260000|2022-01-24 20:31:00|1062.19|1046.19|1062.59|1046.59|1062.8|1046.8|1062.19|1046.19|16
1643056270000|2022-01-24 20:31:10|1062.6|1046.6|1062.9|1046.9|1063.25|1047.25|1062.6|1046.6|5
1643056280000|2022-01-24 20:31:20|1062.5|1046.5|1062.5|1046.5|1063|1047|1062.13|1046.13|7
1643056290000|2022-01-24 20:31:30|1062|1046|1062.2|1046.2|1062.2|1046.2|1061.5|1045.5|4
1643056300000|2022-01-24 20:31:40|1062.39|1046.39|1062.5|1046.5|1062.53|1046.53|1062.1|1046.1|6
1643056310000|2022-01-24 20:31:50|1062.75|1046.75|1063|1047|1063|1047|1062.75|1046.75|2
1643056320000|2022-01-24 20:32:00|1062.78|1046.78|1063.5|1047.5|1063.5|1047.5|1062.5|1046.5|11
1643056330000|2022-01-24 20:32:10|1063.29|1047.29|1063.9|1047.9|1063.9|1047.9|1063.29|1047.29|9
1643056340000|2022-01-24 20:32:20|1064|1048|1063.92|1047.92|1064.15|1048.15|1063.92|1047.92|4
1643056350000|2022-01-24 20:32:30|1064.25|1048.25|1064.5|1048.5|1064.5|1048.5|1064.25|1048.25|2
1643056360000|2022-01-24 20:32:40|1064.17|1048.17|1064.24|1048.24|1064.44|1048.44|1064.15|1048.15|8
1643056370000|2022-01-24 20:32:50|1064.5|1048.5|1064.35|1048.35|1064.5|1048.5|1063.65|1047.65|7
1643056380000|2022-01-24 20:33:00|1063.48|1047.48|1062.14|1046.14|1063.48|1047.48|1062.03|1046.03|9
1643056390000|2022-01-24 20:33:10|1062.1|1046.1|1063.3|1047.3|1063.3|1047.3|1062.1|1046.1|8
1643056400000|2022-01-24 20:33:20|1063.19|1047.19|1064.45|1048.45|1064.72|1048.72|1063.19|1047.19|12
1643056410000|2022-01-24 20:33:30|1064.56|1048.56|1067.5|1051.5|1067.59|1051.59|1064.5|1048.5|15
1643056420000|2022-01-24 20:33:40|1067.8|1051.8|1068.25|1052.25|1069.05|1053.05|1067.8|1051.8|15
1643056430000|2022-01-24 20:33:50|1068.27|1052.27|1068.74|1052.74|1069.1|1053.1|1068.27|1052.27|11
1643056440000|2022-01-24 20:34:00|1068.66|1052.66|1068.15|1052.15|1068.74|1052.74|1067.5|1051.5|9
1643056450000|2022-01-24 20:34:10|1068.23|1052.23|1067.82|1051.82|1068.23|1052.23|1067.82|1051.82|6
1643056460000|2022-01-24 20:34:20|1067.57|1051.57|1067.5|1051.5|1067.79|1051.79|1067|1051|10
1643056470000|2022-01-24 20:34:30|1067|1051|1065.59|1049.59|1067|1051|1065.59|1049.59|9
1643056480000|2022-01-24 20:34:40|1065.81|1049.81|1065.69|1049.69|1066|1050|1065.62|1049.62|7
1643056490000|2022-01-24 20:34:50|1065.5|1049.5|1066.4|1050.4|1066.4|1050.4|1065.5|1049.5|6
1643056500000|2022-01-24 20:35:00|1066.2|1050.2|1067|1051|1067.4|1051.4|1066.2|1050.2|5
1643056510000|2022-01-24 20:35:10|1067.09|1051.09|1067.46|1051.46|1067.46|1051.46|1067.09|1051.09|6
1643056520000|2022-01-24 20:35:20|1067.27|1051.27|1067.67|1051.67|1067.67|1051.67|1066.67|1050.67|7
1643056530000|2022-01-24 20:35:30|1067.76|1051.76|1069.92|1053.92|1070.5|1054.5|1067.76|1051.76|18
1643056540000|2022-01-24 20:35:40|1070.18|1054.18|1076|1060|1076|1060|1070.18|1054.18|20
1643056550000|2022-01-24 20:35:50|1076.32|1060.32|1075.25|1059.25|1076.9|1060.9|1075.25|1059.25|14
1643056560000|2022-01-24 20:36:00|1074.99|1058.99|1073.5|1057.5|1074.99|1058.99|1073.42|1057.42|11
1643056570000|2022-01-24 20:36:10|1073.44|1057.44|1073.5|1057.5|1073.5|1057.5|1073.44|1057.44|2
1643056580000|2022-01-24 20:36:20|1073.2|1057.2|1072.13|1056.13|1073.5|1057.5|1071.83|1055.83|6
1643056590000|2022-01-24 20:36:30|1072.1|1056.1|1070.95|1054.95|1072.1|1056.1|1070.45|1054.45|12
1643056600000|2022-01-24 20:36:40|1071|1055|1072|1056|1072.36|1056.36|1070.79|1054.79|11
1643056610000|2022-01-24 20:36:50|1072.3|1056.3|1073|1057|1073|1057|1072|1056|12
1643056620000|2022-01-24 20:37:00|1072.98|1056.98|1074.63|1058.63|1074.98|1058.98|1072.98|1056.98|14
1643056630000|2022-01-24 20:37:10|1074.94|1058.94|1075.1|1059.1|1076.55|1060.55|1074.94|1058.94|10
1643056640000|2022-01-24 20:37:20|1075|1059|1074.75|1058.75|1075|1059|1074.75|1058.75|2
1643056650000|2022-01-24 20:37:30|1075|1059|1073.5|1057.5|1075.3|1059.3|1073.5|1057.5|7
1643056660000|2022-01-24 20:37:40|1073.25|1057.25|1073.05|1057.05|1073.55|1057.55|1072.5|1056.5|13
1643056670000|2022-01-24 20:37:50|1073|1057|1074.15|1058.15|1074.15|1058.15|1072.79|1056.79|11
1643056680000|2022-01-24 20:38:00|1074|1058|1073|1057|1074.25|1058.25|1073|1057|7
1643056690000|2022-01-24 20:38:10|1072.92|1056.92|1072.5|1056.5|1073|1057|1072.5|1056.5|6
1643056700000|2022-01-24 20:38:20|1073|1057|1074.19|1058.19|1074.3|1058.3|1072.98|1056.98|21
1643056710000|2022-01-24 20:38:30|1073.84|1057.84|1074.92|1058.92|1075.1|1059.1|1073.84|1057.84|15
1643056720000|2022-01-24 20:38:40|1075|1059|1075.75|1059.75|1076.05|1060.05|1074.9|1058.9|8
1643056730000|2022-01-24 20:38:50|1075.84|1059.84|1075|1059|1076.06|1060.06|1075|1059|7
1643056740000|2022-01-24 20:39:00|1075.5|1059.5|1076|1060|1076.3|1060.3|1075.5|1059.5|11
1643056750000|2022-01-24 20:39:10|1076.05|1060.05|1074.2|1058.2|1076.05|1060.05|1074.1|1058.1|10
1643056760000|2022-01-24 20:39:20|1074.13|1058.13|1073.28|1057.28|1074.13|1058.13|1073.28|1057.28|8
1643056770000|2022-01-24 20:39:30|1073.33|1057.33|1072.1|1056.1|1073.33|1057.33|1072.1|1056.1|5
1643056780000|2022-01-24 20:39:40|1072.5|1056.5|1073.54|1057.54|1073.54|1057.54|1072.43|1056.43|17
1643056790000|2022-01-24 20:39:50|1073.58|1057.58|1073.59|1057.59|1073.73|1057.73|1073.38|1057.38|8
1643056800000|2022-01-24 20:40:00|1073.38|1057.38|1074|1058|1074.2|1058.2|1073.38|1057.38|10
1643056810000|2022-01-24 20:40:10|1074.25|1058.25|1074|1058|1074.25|1058.25|1074|1058|2
1643056820000|2022-01-24 20:40:20|1073.9|1057.9|1074|1058|1074|1058|1073.9|1057.9|2
1643056830000|2022-01-24 20:40:30|1073.72|1057.72|1073.4|1057.4|1074.15|1058.15|1073.4|1057.4|6
1643056840000|2022-01-24 20:40:40|1073.69|1057.69|1073.4|1057.4|1073.69|1057.69|1073.4|1057.4|3
1643056850000|2022-01-24 20:40:50|1073|1057|1071|1055|1073|1057|1071|1055|6
1643056860000|2022-01-24 20:41:00|1070.85|1054.85|1070.45|1054.45|1071|1055|1070.45|1054.45|7
1643056870000|2022-01-24 20:41:10|1070.3|1054.3|1069.25|1053.25|1070.3|1054.3|1069.25|1053.25|6
1643056880000|2022-01-24 20:41:20|1069.16|1053.16|1069.87|1053.87|1070.05|1054.05|1068.4|1052.4|13
1643056890000|2022-01-24 20:41:30|1069.56|1053.56|1070.7|1054.7|1071|1055|1069.55|1053.55|13
1643056900000|2022-01-24 20:41:40|1071.5|1055.5|1071.9|1055.9|1072.2|1056.2|1071.5|1055.5|17
1643056910000|2022-01-24 20:41:50|1071.5|1055.5|1070|1054|1071.5|1055.5|1070|1054|6
1643056920000|2022-01-24 20:42:00|1070.1|1054.1|1070|1054|1070.4|1054.4|1070|1054|5
1643056930000|2022-01-24 20:42:10|1070.15|1054.15|1070.1|1054.1|1070.39|1054.39|1069.5|1053.5|8
1643056940000|2022-01-24 20:42:20|1070|1054|1070|1054|1070|1054|1069.5|1053.5|11
1643056950000|2022-01-24 20:42:30|1069.97|1053.97|1070.69|1054.69|1071.35|1055.35|1069.97|1053.97|12
1643056960000|2022-01-24 20:42:40|1070.75|1054.75|1070.72|1054.72|1071.25|1055.25|1070.5|1054.5|8
1643056970000|2022-01-24 20:42:50|1070.5|1054.5|1069.4|1053.4|1070.5|1054.5|1069.4|1053.4|4
1643056980000|2022-01-24 20:43:00|1069.32|1053.32|1070|1054|1070.4|1054.4|1069.32|1053.32|8
1643056990000|2022-01-24 20:43:10|1070.5|1054.5|1068.9|1052.9|1070.5|1054.5|1068.9|1052.9|8
1643057000000|2022-01-24 20:43:20|1068.42|1052.42|1066|1050|1068.5|1052.5|1066|1050|11
1643057010000|2022-01-24 20:43:30|1066.1|1050.1|1067|1051|1067.13|1051.13|1066.1|1050.1|7
1643057020000|2022-01-24 20:43:40|1066.7|1050.7|1068.09|1052.09|1068.2|1052.2|1066.7|1050.7|12
1643057030000|2022-01-24 20:43:50|1068.3|1052.3|1068|1052|1068.3|1052.3|1068|1052|2
1643057040000|2022-01-24 20:44:00|1068.16|1052.16|1068.1|1052.1|1068.87|1052.87|1068|1052|7
1643057050000|2022-01-24 20:44:10|1068.24|1052.24|1070.5|1054.5|1070.5|1054.5|1068.24|1052.24|10
1643057060000|2022-01-24 20:44:20|1070.25|1054.25|1070.5|1054.5|1070.5|1054.5|1070.13|1054.13|4
1643057070000|2022-01-24 20:44:30|1070.75|1054.75|1070|1054|1070.75|1054.75|1069.6|1053.6|9
1643057080000|2022-01-24 20:44:40|1069.5|1053.5|1069.72|1053.72|1069.75|1053.75|1069|1053|8
1643057090000|2022-01-24 20:44:50|1069.5|1053.5|1070.88|1054.88|1070.88|1054.88|1069.5|1053.5|8
1643057100000|2022-01-24 20:45:00|1070.5|1054.5|1072|1056|1072.3|1056.3|1070.5|1054.5|11
1643057110000|2022-01-24 20:45:10|1071.88|1055.88|1072|1056|1072.51|1056.51|1071.88|1055.88|7
1643057120000|2022-01-24 20:45:20|1072.2|1056.2|1072.25|1056.25|1072.25|1056.25|1071.88|1055.88|8
1643057130000|2022-01-24 20:45:30|1072|1056|1071.34|1055.34|1072|1056|1071.3|1055.3|5
1643057140000|2022-01-24 20:45:40|1071.25|1055.25|1071.3|1055.3|1071.4|1055.4|1071.25|1055.25|6
1643057150000|2022-01-24 20:45:50|1071.35|1055.35|1071.3|1055.3|1071.5|1055.5|1071.3|1055.3|5
1643057160000|2022-01-24 20:46:00|1071.34|1055.34|1072.1|1056.1|1072.1|1056.1|1071.34|1055.34|5
1643057170000|2022-01-24 20:46:10|1071.9|1055.9|1072.05|1056.05|1072.3|1056.3|1071.3|1055.3|12
1643057180000|2022-01-24 20:46:20|1071.88|1055.88|1073.5|1057.5|1073.5|1057.5|1071.5|1055.5|13
1643057190000|2022-01-24 20:46:30|1073.6|1057.6|1073.41|1057.41|1074|1058|1073.41|1057.41|5
1643057200000|2022-01-24 20:46:40|1073.25|1057.25|1073.43|1057.43|1074|1058|1073.25|1057.25|9
1643057210000|2022-01-24 20:46:50|1073.37|1057.37|1074.35|1058.35|1074.35|1058.35|1073.37|1057.37|5
1643057220000|2022-01-24 20:47:00|1074.3|1058.3|1075.5|1059.5|1075.5|1059.5|1074.3|1058.3|7
1643057230000|2022-01-24 20:47:10|1076|1060|1075.99|1059.99|1076.3|1060.3|1075.75|1059.75|7
1643057240000|2022-01-24 20:47:20|1075.88|1059.88|1075|1059|1075.88|1059.88|1074.55|1058.55|7
1643057250000|2022-01-24 20:47:30|1074.45|1058.45|1074.1|1058.1|1074.45|1058.45|1073.24|1057.24|10
1643057260000|2022-01-24 20:47:40|1074.27|1058.27|1074.35|1058.35|1074.35|1058.35|1074.27|1058.27|2
1643057270000|2022-01-24 20:47:50|1074|1058|1073.5|1057.5|1074|1058|1073.5|1057.5|9
1643057280000|2022-01-24 20:48:00|1073.72|1057.72|1072.86|1056.86|1073.8|1057.8|1072.86|1056.86|10
1643057290000|2022-01-24 20:48:10|1072.89|1056.89|1073.5|1057.5|1073.5|1057.5|1072.53|1056.53|11
1643057300000|2022-01-24 20:48:20|1073.2|1057.2|1073.5|1057.5|1073.5|1057.5|1073.2|1057.2|2
1643057310000|2022-01-24 20:48:30|1072.55|1056.55|1072.56|1056.56|1072.56|1056.56|1072.29|1056.29|5
1643057320000|2022-01-24 20:48:40|1072.44|1056.44|1072.78|1056.78|1073.03|1057.03|1072.44|1056.44|6
1643057330000|2022-01-24 20:48:50|1073.35|1057.35|1072.53|1056.53|1073.35|1057.35|1072.53|1056.53|9
1643057340000|2022-01-24 20:49:00|1072.29|1056.29|1072.13|1056.13|1072.5|1056.5|1072|1056|5
1643057350000|2022-01-24 20:49:10|1072.06|1056.06|1072|1056|1072.5|1056.5|1072|1056|5
1643057360000|2022-01-24 20:49:20|1071.5|1055.5|1069.99|1053.99|1071.5|1055.5|1069.99|1053.99|7
1643057370000|2022-01-24 20:49:30|1070.15|1054.15|1072.05|1056.05|1072.55|1056.55|1070|1054|13
1643057380000|2022-01-24 20:49:40|1072.1|1056.1|1073.5|1057.5|1073.73|1057.73|1072.1|1056.1|17
1643057390000|2022-01-24 20:49:50|1073.88|1057.88|1073.5|1057.5|1074.25|1058.25|1073.5|1057.5|4
1643057400000|2022-01-24 20:50:00|1073.65|1057.65|1073.6|1057.6|1074.18|1058.18|1073.6|1057.6|9
1643057410000|2022-01-24 20:50:10|1074|1058|1074.11|1058.11|1074.63|1058.63|1074|1058|8
1643057420000|2022-01-24 20:50:20|1074.38|1058.38|1075.69|1059.69|1076.5|1060.5|1074.38|1058.38|19
1643057430000|2022-01-24 20:50:30|1075.88|1059.88|1076|1060|1076.12|1060.12|1075.45|1059.45|11
1643057440000|2022-01-24 20:50:40|1076.2|1060.2|1076.3|1060.3|1076.5|1060.5|1076|1060|4
1643057450000|2022-01-24 20:50:50|1076.5|1060.5|1082.57|1066.57|1082.57|1066.57|1076.5|1060.5|24
1643057460000|2022-01-24 20:51:00|1082.11|1066.11|1080.5|1064.5|1084|1068|1080.5|1064.5|22
1643057470000|2022-01-24 20:51:10|1080.92|1064.92|1079.5|1063.5|1081.5|1065.5|1079.09|1063.09|16
1643057480000|2022-01-24 20:51:20|1079.09|1063.09|1082|1066|1082.1|1066.1|1079.07|1063.07|11
1643057490000|2022-01-24 20:51:30|1081.95|1065.95|1081.75|1065.75|1082|1066|1081.5|1065.5|10
1643057500000|2022-01-24 20:51:40|1081.79|1065.79|1081|1065|1082.05|1066.05|1081|1065|15
1643057510000|2022-01-24 20:51:50|1081.15|1065.15|1081|1065|1081.15|1065.15|1080.82|1064.82|7
1643057520000|2022-01-24 20:52:00|1081.09|1065.09|1081|1065|1081.4|1065.4|1081|1065|4
1643057530000|2022-01-24 20:52:10|1081.15|1065.15|1080.18|1064.18|1081.15|1065.15|1080.18|1064.18|9
1643057540000|2022-01-24 20:52:20|1080.4|1064.4|1080.5|1064.5|1080.5|1064.5|1080.18|1064.18|3
1643057550000|2022-01-24 20:52:30|1080.35|1064.35|1080.9|1064.9|1081.3|1065.3|1080.35|1064.35|10
1643057560000|2022-01-24 20:52:40|1080.79|1064.79|1083.79|1067.79|1083.79|1067.79|1080.79|1064.79|18
1643057570000|2022-01-24 20:52:50|1084|1068|1090.11|1074.11|1090.53|1074.53|1084|1068|24
1643057580000|2022-01-24 20:53:00|1089.64|1073.64|1088.5|1072.5|1089.65|1073.65|1086.15|1070.15|23
1643057590000|2022-01-24 20:53:10|1089|1073|1085.7|1069.7|1089.28|1073.28|1085.7|1069.7|15
1643057600000|2022-01-24 20:53:20|1086|1070|1090.02|1074.02|1090.02|1074.02|1086|1070|16
1643057610000|2022-01-24 20:53:30|1090.54|1074.54|1089|1073|1092.5|1076.5|1088.5|1072.5|18
1643057620000|2022-01-24 20:53:40|1088.65|1072.65|1087.5|1071.5|1088.65|1072.65|1087.5|1071.5|8
1643057630000|2022-01-24 20:53:50|1087.79|1071.79|1086.28|1070.28|1088|1072|1086.2|1070.2|14
1643057640000|2022-01-24 20:54:00|1086.41|1070.41|1087|1071|1087|1071|1086.1|1070.1|15
1643057650000|2022-01-24 20:54:10|1086.91|1070.91|1086.41|1070.41|1086.91|1070.91|1085|1069|10
1643057660000|2022-01-24 20:54:20|1086.45|1070.45|1088.19|1072.19|1088.19|1072.19|1086.45|1070.45|15
1643057670000|2022-01-24 20:54:30|1088.25|1072.25|1091|1075|1091.85|1075.85|1088|1072|19
1643057680000|2022-01-24 20:54:40|1090.5|1074.5|1089.89|1073.89|1090.5|1074.5|1089|1073|11
1643057690000|2022-01-24 20:54:50|1089.88|1073.88|1088.79|1072.79|1090.35|1074.35|1088.5|1072.5|13
1643057700000|2022-01-24 20:55:00|1088.62|1072.62|1087|1071|1089.57|1073.57|1087|1071|14
1643057710000|2022-01-24 20:55:10|1087.42|1071.42|1086.41|1070.41|1087.5|1071.5|1086.41|1070.41|9
1643057720000|2022-01-24 20:55:20|1086.1|1070.1|1086.34|1070.34|1086.34|1070.34|1086|1070|8
1643057730000|2022-01-24 20:55:30|1085.89|1069.89|1089.1|1073.1|1089.25|1073.25|1085.86|1069.86|18
1643057740000|2022-01-24 20:55:40|1089.5|1073.5|1090.55|1074.55|1091.69|1075.69|1089.47|1073.47|16
1643057750000|2022-01-24 20:55:50|1090.6|1074.6|1090.03|1074.03|1090.6|1074.6|1089.72|1073.72|16
1643057760000|2022-01-24 20:56:00|1090|1074|1088.92|1072.92|1090|1074|1088.15|1072.15|13
1643057770000|2022-01-24 20:56:10|1088.89|1072.89|1090.4|1074.4|1090.4|1074.4|1088.89|1072.89|8
1643057780000|2022-01-24 20:56:20|1090.25|1074.25|1090.13|1074.13|1090.25|1074.25|1089.49|1073.49|12
1643057790000|2022-01-24 20:56:30|1090.25|1074.25|1090.5|1074.5|1091.17|1075.17|1090|1074|17
1643057800000|2022-01-24 20:56:40|1089.98|1073.98|1090.25|1074.25|1090.9|1074.9|1089.98|1073.98|10
1643057810000|2022-01-24 20:56:50|1089.99|1073.99|1090.3|1074.3|1090.89|1074.89|1089.1|1073.1|21
1643057820000|2022-01-24 20:57:00|1090.18|1074.18|1090.5|1074.5|1090.5|1074.5|1090.16|1074.16|5
1643057830000|2022-01-24 20:57:10|1090.25|1074.25|1094.49|1078.49|1094.49|1078.49|1090.25|1074.25|21
1643057840000|2022-01-24 20:57:20|1094.6|1078.6|1093.15|1077.15|1094.92|1078.92|1093.09|1077.09|13
1643057850000|2022-01-24 20:57:30|1093.37|1077.37|1094.75|1078.75|1094.75|1078.75|1093.34|1077.34|20
1643057860000|2022-01-24 20:57:40|1094.5|1078.5|1092|1076|1096.2|1080.2|1092|1076|21
1643057870000|2022-01-24 20:57:50|1092.22|1076.22|1090.5|1074.5|1092.75|1076.75|1090.5|1074.5|13
1643057880000|2022-01-24 20:58:00|1091|1075|1090.79|1074.79|1091|1075|1090|1074|15
1643057890000|2022-01-24 20:58:10|1091|1075|1091.72|1075.72|1091.72|1075.72|1090.5|1074.5|21
1643057900000|2022-01-24 20:58:20|1091.76|1075.76|1092|1076|1093.15|1077.15|1091.4|1075.4|13
1643057910000|2022-01-24 20:58:30|1091.72|1075.72|1092.5|1076.5|1093.1|1077.1|1091.72|1075.72|12
1643057920000|2022-01-24 20:58:40|1092.05|1076.05|1093.45|1077.45|1093.45|1077.45|1092.05|1076.05|11
1643057930000|2022-01-24 20:58:50|1093|1077|1091.22|1075.22|1093|1077|1091.22|1075.22|8
1643057940000|2022-01-24 20:59:00|1090.72|1074.72|1087.09|1071.09|1090.72|1074.72|1087|1071|16
1643057950000|2022-01-24 20:59:10|1087.24|1071.24|1085.09|1069.09|1087.24|1071.24|1085.09|1069.09|18
1643057960000|2022-01-24 20:59:20|1085.31|1069.31|1090|1074|1090.45|1074.45|1085.31|1069.31|26
1643057970000|2022-01-24 20:59:30|1090.29|1074.29|1088.5|1072.5|1090.29|1074.29|1088.19|1072.19|16
1643057980000|2022-01-24 20:59:40|1087.55|1071.55|1086.9|1070.9|1088.24|1072.24|1086.6|1070.6|19
1643057990000|2022-01-24 20:59:50|1086.85|1070.85|1086|1070|1086.95|1070.95|1086|1070|15
1643058000000|2022-01-24 21:00:00|1086.25|1070.25|1084.5|1068.5|1087.72|1071.72|1084.5|1068.5|24
1643058010000|2022-01-24 21:00:10|1084.72|1068.72|1087.18|1071.18|1087.68|1071.68|1084.5|1068.5|17
1643058020000|2022-01-24 21:00:20|1087|1071|1085.78|1069.78|1087.35|1071.35|1085.77|1069.77|14
1643058030000|2022-01-24 21:00:30|1085.7|1069.7|1085|1069|1086|1070|1085|1069|17
1643058040000|2022-01-24 21:00:40|1085.12|1069.12|1084.34|1068.34|1085.32|1069.32|1084.17|1068.17|17
1643058050000|2022-01-24 21:00:50|1084.29|1068.29|1082.5|1066.5|1084.29|1068.29|1082.5|1066.5|12
1643058060000|2022-01-24 21:01:00|1082.25|1066.25|1081.75|1065.75|1082.69|1066.69|1081.39|1065.39|15
1643058070000|2022-01-24 21:01:10|1082.17|1066.17|1080.98|1064.98|1082.17|1066.17|1080.98|1064.98|11
1643058080000|2022-01-24 21:01:20|1080.48|1064.48|1081.06|1065.06|1081.06|1065.06|1080.48|1064.48|9
1643058090000|2022-01-24 21:01:30|1081.25|1065.25|1081.18|1065.18|1081.36|1065.36|1081.18|1065.18|5
1643058100000|2022-01-24 21:01:40|1081.1|1065.1|1081.08|1065.08|1081.36|1065.36|1080.45|1064.45|16
1643058110000|2022-01-24 21:01:50|1080.9|1064.9|1080.5|1064.5|1080.9|1064.9|1080.4|1064.4|5
1643058120000|2022-01-24 21:02:00|1080.82|1064.82|1081.16|1065.16|1081.16|1065.16|1080.5|1064.5|8
1643058130000|2022-01-24 21:02:10|1081.23|1065.23|1081.42|1065.42|1082.2|1066.2|1081.23|1065.23|15
1643058140000|2022-01-24 21:02:20|1081.39|1065.39|1080.29|1064.29|1081.39|1065.39|1080.29|1064.29|6
1643058150000|2022-01-24 21:02:30|1080.32|1064.32|1079.5|1063.5|1080.5|1064.5|1079.5|1063.5|6
1643058160000|2022-01-24 21:02:40|1079.15|1063.15|1079.72|1063.72|1079.75|1063.75|1079.09|1063.09|10
1643058170000|2022-01-24 21:02:50|1079.53|1063.53|1080|1064|1080.38|1064.38|1079|1063|19
1643058180000|2022-01-24 21:03:00|1079.9|1063.9|1079.61|1063.61|1080|1064|1079.48|1063.48|16
1643058190000|2022-01-24 21:03:10|1079.62|1063.62|1080|1064|1080.25|1064.25|1079.5|1063.5|6
1643058200000|2022-01-24 21:03:20|1080.16|1064.16|1080|1064|1080.25|1064.25|1080|1064|5
1643058210000|2022-01-24 21:03:30|1079.45|1063.45|1079.74|1063.74|1080.04|1064.04|1079.43|1063.43|10
1643058220000|2022-01-24 21:03:40|1079.85|1063.85|1079.42|1063.42|1080.1|1064.1|1079.22|1063.22|21
1643058230000|2022-01-24 21:03:50|1079.2|1063.2|1078.1|1062.1|1079.5|1063.5|1078.1|1062.1|7
1643058240000|2022-01-24 21:04:00|1078.35|1062.35|1078.09|1062.09|1078.46|1062.46|1078.09|1062.09|11
1643058250000|2022-01-24 21:04:10|1077.92|1061.92|1077.52|1061.52|1077.92|1061.92|1077.16|1061.16|12
1643058260000|2022-01-24 21:04:20|1077.75|1061.75|1076.5|1060.5|1078.2|1062.2|1076.37|1060.37|15
1643058270000|2022-01-24 21:04:30|1076.1|1060.1|1075.5|1059.5|1076.5|1060.5|1075.17|1059.17|18
1643058280000|2022-01-24 21:04:40|1075.92|1059.92|1076|1060|1076|1060|1075.21|1059.21|10
1643058290000|2022-01-24 21:04:50|1076.02|1060.02|1074.79|1058.79|1076.1|1060.1|1074.79|1058.79|17
1643058300000|2022-01-24 21:05:00|1075.05|1059.05|1077.12|1061.12|1077.12|1061.12|1075.05|1059.05|17
1643058310000|2022-01-24 21:05:10|1077.2|1061.2|1077.22|1061.22|1077.3|1061.3|1077|1061|9
1643058320000|2022-01-24 21:05:20|1077|1061|1076.75|1060.75|1077.4|1061.4|1076.09|1060.09|13
1643058330000|2022-01-24 21:05:30|1077|1061|1076.9|1060.9|1077.1|1061.1|1076.75|1060.75|9
1643058340000|2022-01-24 21:05:40|1076.75|1060.75|1077.11|1061.11|1077.3|1061.3|1076.75|1060.75|13
1643058350000|2022-01-24 21:05:50|1077.02|1061.02|1076.21|1060.21|1077.02|1061.02|1076.2|1060.2|12
1643058360000|2022-01-24 21:06:00|1076.5|1060.5|1077.72|1061.72|1078.25|1062.25|1076.5|1060.5|19
1643058370000|2022-01-24 21:06:10|1077.64|1061.64|1077.79|1061.79|1077.95|1061.95|1077.49|1061.49|9
1643058380000|2022-01-24 21:06:20|1077.5|1061.5|1078.79|1062.79|1079.2|1063.2|1077.5|1061.5|16
1643058390000|2022-01-24 21:06:30|1078.81|1062.81|1079.15|1063.15|1079.15|1063.15|1078.43|1062.43|15
1643058400000|2022-01-24 21:06:40|1078.9|1062.9|1078.02|1062.02|1078.9|1062.9|1078.02|1062.02|6
1643058410000|2022-01-24 21:06:50|1078.05|1062.05|1077.5|1061.5|1078.05|1062.05|1077.38|1061.38|6
1643058420000|2022-01-24 21:07:00|1077|1061|1075.25|1059.25|1077|1061|1075.25|1059.25|6
1643058430000|2022-01-24 21:07:10|1075.5|1059.5|1076.96|1060.96|1076.97|1060.97|1075.1|1059.1|18
1643058440000|2022-01-24 21:07:20|1077.09|1061.09|1077.9|1061.9|1078|1062|1077.09|1061.09|7
1643058450000|2022-01-24 21:07:30|1077.79|1061.79|1077.77|1061.77|1078.05|1062.05|1077.32|1061.32|14
1643058460000|2022-01-24 21:07:40|1077.8|1061.8|1078.18|1062.18|1079|1063|1077.8|1061.8|14
1643058470000|2022-01-24 21:07:50|1078.25|1062.25|1078.72|1062.72|1078.77|1062.77|1078.19|1062.19|13
1643058480000|2022-01-24 21:08:00|1078.5|1062.5|1079.7|1063.7|1080|1064|1078.5|1062.5|12
1643058490000|2022-01-24 21:08:10|1080.1|1064.1|1080.19|1064.19|1080.25|1064.25|1079.62|1063.62|15
1643058500000|2022-01-24 21:08:20|1080.5|1064.5|1080.04|1064.04|1080.69|1064.69|1080.04|1064.04|12
1643058510000|2022-01-24 21:08:30|1079.34|1063.34|1079.73|1063.73|1079.76|1063.76|1079.34|1063.34|8
1643058520000|2022-01-24 21:08:40|1079.69|1063.69|1079.5|1063.5|1080|1064|1079.5|1063.5|5
1643058530000|2022-01-24 21:08:50|1079.2|1063.2|1079.5|1063.5|1079.5|1063.5|1079.2|1063.2|2
1643058560000|2022-01-24 21:09:20|1079.58|1063.58|1079.73|1063.73|1079.83|1063.83|1079.58|1063.58|4
1643058570000|2022-01-24 21:09:30|1079.79|1063.79|1080.04|1064.04|1080.04|1064.04|1079.76|1063.76|5
1643058580000|2022-01-24 21:09:40|1079.76|1063.76|1079.5|1063.5|1080.04|1064.04|1079.5|1063.5|4
1643058600000|2022-01-24 21:10:00|1079|1063|1079|1063|1079.5|1063.5|1079|1063|3
1643058610000|2022-01-24 21:10:10|1079.5|1063.5|1078.79|1062.79|1079.5|1063.5|1078.39|1062.39|15
1643058620000|2022-01-24 21:10:20|1079.1|1063.1|1080.45|1064.45|1080.45|1064.45|1079.1|1063.1|7
1643058630000|2022-01-24 21:10:30|1081.16|1065.16|1081.79|1065.79|1082|1066|1081|1065|11
1643058640000|2022-01-24 21:10:40|1081.82|1065.82|1082|1066|1082.82|1066.82|1081.5|1065.5|16
1643058650000|2022-01-24 21:10:50|1081.92|1065.92|1080.2|1064.2|1081.92|1065.92|1080.2|1064.2|9
1643058660000|2022-01-24 21:11:00|1079.85|1063.85|1080.96|1064.96|1081.04|1065.04|1079.85|1063.85|12
1643058670000|2022-01-24 21:11:10|1081.16|1065.16|1081|1065|1081.16|1065.16|1081|1065|2
1643058680000|2022-01-24 21:11:20|1081.25|1065.25|1081.25|1065.25|1081.25|1065.25|1081.25|1065.25|1
1643058690000|2022-01-24 21:11:30|1081.18|1065.18|1081.35|1065.35|1081.35|1065.35|1081.18|1065.18|2
1643058700000|2022-01-24 21:11:40|1081.13|1065.13|1081.12|1065.12|1081.25|1065.25|1081.12|1065.12|3
1643058710000|2022-01-24 21:11:50|1081.18|1065.18|1081.49|1065.49|1081.5|1065.5|1080.85|1064.85|8
1643058720000|2022-01-24 21:12:00|1081.85|1065.85|1081.5|1065.5|1082.25|1066.25|1081.5|1065.5|9
1643058740000|2022-01-24 21:12:20|1081.79|1065.79|1081.5|1065.5|1081.79|1065.79|1081.5|1065.5|2
1643058750000|2022-01-24 21:12:30|1081.79|1065.79|1082.78|1066.78|1082.78|1066.78|1081.79|1065.79|8
1643058760000|2022-01-24 21:12:40|1082.83|1066.83|1084.5|1068.5|1084.7|1068.7|1082.83|1066.83|14
1643058770000|2022-01-24 21:12:50|1085|1069|1084.35|1068.35|1085|1069|1084.25|1068.25|9
1643058780000|2022-01-24 21:13:00|1084.5|1068.5|1084.45|1068.45|1084.5|1068.5|1084.45|1068.45|2
1643058790000|2022-01-24 21:13:10|1083.75|1067.75|1084|1068|1084|1068|1083.5|1067.5|7
1643058800000|2022-01-24 21:13:20|1083.5|1067.5|1083.5|1067.5|1083.72|1067.72|1083.5|1067.5|3
1643058810000|2022-01-24 21:13:30|1083.42|1067.42|1083.42|1067.42|1083.42|1067.42|1083.38|1067.38|3
1643058820000|2022-01-24 21:13:40|1083.4|1067.4|1084.2|1068.2|1084.29|1068.29|1083.4|1067.4|12
1643058830000|2022-01-24 21:13:50|1083.7|1067.7|1083.5|1067.5|1083.88|1067.88|1083.5|1067.5|4
1643058840000|2022-01-24 21:14:00|1083.38|1067.38|1082.09|1066.09|1083.5|1067.5|1082.09|1066.09|5
1643058850000|2022-01-24 21:14:10|1082|1066|1080.98|1064.98|1082|1066|1080.98|1064.98|11
1643058860000|2022-01-24 21:14:20|1080.75|1064.75|1080.12|1064.12|1081|1065|1080|1064|14
1643058870000|2022-01-24 21:14:30|1080.22|1064.22|1081.2|1065.2|1081.2|1065.2|1080.07|1064.07|12
1643058880000|2022-01-24 21:14:40|1081|1065|1080.35|1064.35|1081|1065|1080.35|1064.35|2
1643058890000|2022-01-24 21:14:50|1080.85|1064.85|1080.5|1064.5|1081.07|1065.07|1080.5|1064.5|7
1643058900000|2022-01-24 21:15:00|1079.75|1063.75|1078.75|1062.75|1079.75|1063.75|1078.5|1062.5|6
1643058910000|2022-01-24 21:15:10|1079|1063|1079.45|1063.45|1079.5|1063.5|1079|1063|4
1643058920000|2022-01-24 21:15:20|1079.25|1063.25|1078.5|1062.5|1079.25|1063.25|1078.5|1062.5|7
1643058930000|2022-01-24 21:15:30|1078.23|1062.23|1079|1063|1079|1063|1078.23|1062.23|7
1643058940000|2022-01-24 21:15:40|1078.75|1062.75|1078.75|1062.75|1078.75|1062.75|1078.75|1062.75|1
1643058950000|2022-01-24 21:15:50|1078.5|1062.5|1078.5|1062.5|1078.75|1062.75|1078.5|1062.5|3
1643058960000|2022-01-24 21:16:00|1078.2|1062.2|1078.5|1062.5|1078.93|1062.93|1078.2|1062.2|5
1643058970000|2022-01-24 21:16:10|1079|1063|1079|1063|1079|1063|1079|1063|1
1643058980000|2022-01-24 21:16:20|1079.13|1063.13|1079.49|1063.49|1079.5|1063.5|1079.13|1063.13|4
1643058990000|2022-01-24 21:16:30|1079.68|1063.68|1080.05|1064.05|1080.05|1064.05|1079.49|1063.49|5
1643059000000|2022-01-24 21:16:40|1079.9|1063.9|1080|1064|1080|1064|1079.5|1063.5|5
1643059010000|2022-01-24 21:16:50|1080.15|1064.15|1080.97|1064.97|1080.97|1064.97|1080.1|1064.1|8
1643059020000|2022-01-24 21:17:00|1080.69|1064.69|1081.5|1065.5|1081.5|1065.5|1080.69|1064.69|9
1643059030000|2022-01-24 21:17:10|1081.78|1065.78|1081|1065|1082.1|1066.1|1081|1065|9
1643059040000|2022-01-24 21:17:20|1081.13|1065.13|1081.18|1065.18|1081.18|1065.18|1081.13|1065.13|4
1643059050000|2022-01-24 21:17:30|1081.5|1065.5|1081.5|1065.5|1081.5|1065.5|1081.5|1065.5|1
1643059060000|2022-01-24 21:17:40|1081.65|1065.65|1083.48|1067.48|1083.48|1067.48|1081.65|1065.65|12
1643059070000|2022-01-24 21:17:50|1083.5|1067.5|1084.46|1068.46|1084.63|1068.63|1083.5|1067.5|11
1643059080000|2022-01-24 21:18:00|1084.35|1068.35|1085.1|1069.1|1085.1|1069.1|1084.2|1068.2|10
1643059090000|2022-01-24 21:18:10|1085|1069|1084|1068|1085|1069|1084|1068|7
1643059100000|2022-01-24 21:18:20|1083.5|1067.5|1083.5|1067.5|1084|1068|1083.5|1067.5|3
1643059110000|2022-01-24 21:18:30|1083.75|1067.75|1083.69|1067.69|1084|1068|1083.41|1067.41|6
1643059120000|2022-01-24 21:18:40|1083.7|1067.7|1083.51|1067.51|1083.7|1067.7|1083.51|1067.51|3
1643059130000|2022-01-24 21:18:50|1083.52|1067.52|1083.72|1067.72|1084.02|1068.02|1083.52|1067.52|3
1643059140000|2022-01-24 21:19:00|1084.15|1068.15|1083.6|1067.6|1084.25|1068.25|1083.6|1067.6|7
1643059150000|2022-01-24 21:19:10|1083.5|1067.5|1085.1|1069.1|1085.3|1069.3|1083.5|1067.5|12
1643059160000|2022-01-24 21:19:20|1085.11|1069.11|1085.35|1069.35|1085.35|1069.35|1085.11|1069.11|2
1643059170000|2022-01-24 21:19:30|1085.2|1069.2|1085.15|1069.15|1085.25|1069.25|1085.1|1069.1|4
1643059180000|2022-01-24 21:19:40|1084.5|1068.5|1084.5|1068.5|1084.92|1068.92|1084.5|1068.5|5
1643059200000|2022-01-24 21:20:00|1084.61|1068.61|1085.2|1069.2|1085.2|1069.2|1084.48|1068.48|5
1643059210000|2022-01-24 21:20:10|1085.35|1069.35|1085.09|1069.09|1085.35|1069.35|1085.09|1069.09|7
1643059220000|2022-01-24 21:20:20|1085.18|1069.18|1083.4|1067.4|1085.18|1069.18|1083.4|1067.4|17
1643059230000|2022-01-24 21:20:30|1083.25|1067.25|1082.5|1066.5|1083.25|1067.25|1082.32|1066.32|15
1643059240000|2022-01-24 21:20:40|1082.72|1066.72|1083.38|1067.38|1083.38|1067.38|1082.5|1066.5|11
1643059250000|2022-01-24 21:20:50|1083.34|1067.34|1083.62|1067.62|1083.95|1067.95|1083.14|1067.14|11
1643059260000|2022-01-24 21:21:00|1083.39|1067.39|1082.63|1066.63|1083.39|1067.39|1082.63|1066.63|9
1643059270000|2022-01-24 21:21:10|1082.5|1066.5|1081.5|1065.5|1082.5|1066.5|1081.5|1065.5|5
1643059280000|2022-01-24 21:21:20|1081.25|1065.25|1080.9|1064.9|1081.25|1065.25|1080.4|1064.4|7
1643059290000|2022-01-24 21:21:30|1080.5|1064.5|1080.5|1064.5|1080.5|1064.5|1080.5|1064.5|1
1643059300000|2022-01-24 21:21:40|1080.72|1064.72|1080.1|1064.1|1081|1065|1080.1|1064.1|10
1643059310000|2022-01-24 21:21:50|1080.45|1064.45|1080|1064|1080.45|1064.45|1080|1064|2
1643059320000|2022-01-24 21:22:00|1079.97|1063.97|1080.44|1064.44|1080.69|1064.69|1079.97|1063.97|11
1643059330000|2022-01-24 21:22:10|1080.47|1064.47|1081.2|1065.2|1081.46|1065.46|1080.44|1064.44|6
1643059340000|2022-01-24 21:22:20|1081.5|1065.5|1082|1066|1082.55|1066.55|1081.5|1065.5|10
1643059350000|2022-01-24 21:22:30|1081.46|1065.46|1081.4|1065.4|1081.9|1065.9|1081.4|1065.4|4
1643059360000|2022-01-24 21:22:40|1081.15|1065.15|1081.25|1065.25|1081.25|1065.25|1080.94|1064.94|4
1643059370000|2022-01-24 21:22:50|1081.24|1065.24|1081.5|1065.5|1081.5|1065.5|1081.24|1065.24|3
1643059380000|2022-01-24 21:23:00|1081.45|1065.45|1081|1065|1081.45|1065.45|1081|1065|5
1643059390000|2022-01-24 21:23:10|1080.9|1064.9|1081|1065|1081|1065|1080.9|1064.9|2
1643059400000|2022-01-24 21:23:20|1080.9|1064.9|1080.75|1064.75|1080.9|1064.9|1080.75|1064.75|2
1643059420000|2022-01-24 21:23:40|1080.5|1064.5|1080.52|1064.52|1080.52|1064.52|1080.5|1064.5|2
1643059430000|2022-01-24 21:23:50|1080.55|1064.55|1078.5|1062.5|1080.55|1064.55|1078.5|1062.5|5
1643059440000|2022-01-24 21:24:00|1078.6|1062.6|1078|1062|1078.6|1062.6|1078|1062|5
1643059450000|2022-01-24 21:24:10|1078.05|1062.05|1078.18|1062.18|1078.5|1062.5|1077.88|1061.88|9
1643059460000|2022-01-24 21:24:20|1078|1062|1078.25|1062.25|1078.25|1062.25|1077.75|1061.75|6
1643059470000|2022-01-24 21:24:30|1078|1062|1079.3|1063.3|1079.3|1063.3|1078|1062|8
1643059480000|2022-01-24 21:24:40|1079.07|1063.07|1079.69|1063.69|1079.69|1063.69|1078.63|1062.63|7
1643059490000|2022-01-24 21:24:50|1080.07|1064.07|1079.5|1063.5|1080.3|1064.3|1079.5|1063.5|3
1643059500000|2022-01-24 21:25:00|1079.21|1063.21|1079.11|1063.11|1079.45|1063.45|1079.11|1063.11|3
1643059510000|2022-01-24 21:25:10|1079.35|1063.35|1079.5|1063.5|1079.5|1063.5|1079.24|1063.24|4
1643059520000|2022-01-24 21:25:20|1079.25|1063.25|1080.2|1064.2|1080.2|1064.2|1079.17|1063.17|8
1643059530000|2022-01-24 21:25:30|1080.3|1064.3|1080.3|1064.3|1080.3|1064.3|1080.3|1064.3|1
1643059540000|2022-01-24 21:25:40|1080.14|1064.14|1080.5|1064.5|1080.5|1064.5|1080.05|1064.05|9
1643059550000|2022-01-24 21:25:50|1080.38|1064.38|1080.38|1064.38|1080.38|1064.38|1080.38|1064.38|1
1643059570000|2022-01-24 21:26:10|1079.5|1063.5|1080.38|1064.38|1080.38|1064.38|1079.5|1063.5|11
1643059580000|2022-01-24 21:26:20|1080.28|1064.28|1080.38|1064.38|1080.38|1064.38|1080.28|1064.28|2
1643059590000|2022-01-24 21:26:30|1080.37|1064.37|1081.43|1065.43|1081.44|1065.44|1080.37|1064.37|9
1643059600000|2022-01-24 21:26:40|1081.62|1065.62|1081.75|1065.75|1082.2|1066.2|1081.62|1065.62|6
1643059610000|2022-01-24 21:26:50|1081.5|1065.5|1081.4|1065.4|1081.5|1065.5|1081.4|1065.4|2
1643059620000|2022-01-24 21:27:00|1081.5|1065.5|1082|1066|1082.43|1066.43|1081.5|1065.5|14
1643059630000|2022-01-24 21:27:10|1082.21|1066.21|1082.47|1066.47|1082.47|1066.47|1082.21|1066.21|2
1643059640000|2022-01-24 21:27:20|1081.97|1065.97|1081.5|1065.5|1081.97|1065.97|1081.5|1065.5|2
1643059650000|2022-01-24 21:27:30|1081.42|1065.42|1080.5|1064.5|1081.42|1065.42|1080.5|1064.5|4
1643059660000|2022-01-24 21:27:40|1080|1064|1079.14|1063.14|1080|1064|1079.14|1063.14|3
1643059670000|2022-01-24 21:27:50|1078.5|1062.5|1078.5|1062.5|1078.5|1062.5|1078.5|1062.5|1
1643059680000|2022-01-24 21:28:00|1078.29|1062.29|1078.5|1062.5|1078.5|1062.5|1078.22|1062.22|5
1643059690000|2022-01-24 21:28:10|1078.35|1062.35|1079.14|1063.14|1079.14|1063.14|1078.35|1062.35|9
1643059700000|2022-01-24 21:28:20|1079|1063|1079|1063|1079|1063|1079|1063|1
1643059710000|2022-01-24 21:28:30|1078.89|1062.89|1079.5|1063.5|1079.89|1063.89|1078.5|1062.5|11
1643059730000|2022-01-24 21:28:50|1079.38|1063.38|1079.38|1063.38|1079.38|1063.38|1079.38|1063.38|1
1643059740000|2022-01-24 21:29:00|1079.46|1063.46|1079.46|1063.46|1079.46|1063.46|1079.46|1063.46|1
1643059750000|2022-01-24 21:29:10|1079.71|1063.71|1080.79|1064.79|1080.92|1064.92|1079.71|1063.71|9
1643059760000|2022-01-24 21:29:20|1081.5|1065.5|1081.04|1065.04|1081.5|1065.5|1080.58|1064.58|13
1643059770000|2022-01-24 21:29:30|1080.76|1064.76|1080.5|1064.5|1081.25|1065.25|1080.46|1064.46|8
1643059780000|2022-01-24 21:29:40|1080.2|1064.2|1079.69|1063.69|1080.5|1064.5|1079.69|1063.69|3
1643059790000|2022-01-24 21:29:50|1079.8|1063.8|1080.72|1064.72|1080.72|1064.72|1079.8|1063.8|10
1643059800000|2022-01-24 21:30:00|1080.7|1064.7|1082.35|1066.35|1082.68|1066.68|1080.49|1064.49|12
1643059810000|2022-01-24 21:30:10|1082.68|1066.68|1082.81|1066.81|1083.31|1067.31|1082.39|1066.39|12
1643059820000|2022-01-24 21:30:20|1083.22|1067.22|1083.42|1067.42|1083.42|1067.42|1083.21|1067.21|5
1643059830000|2022-01-24 21:30:30|1083.29|1067.29|1082.29|1066.29|1083.5|1067.5|1082.29|1066.29|9
1643059840000|2022-01-24 21:30:40|1082.5|1066.5|1081.12|1065.12|1082.5|1066.5|1081|1065|9
1643059850000|2022-01-24 21:30:50|1080.92|1064.92|1081.03|1065.03|1081.21|1065.21|1080.92|1064.92|7
1643059860000|2022-01-24 21:31:00|1080.78|1064.78|1080.5|1064.5|1081.18|1065.18|1080.5|1064.5|8
1643059880000|2022-01-24 21:31:20|1080|1064|1080|1064|1080|1064|1080|1064|1
1643059890000|2022-01-24 21:31:30|1079.5|1063.5|1079.66|1063.66|1079.66|1063.66|1079.3|1063.3|5
1643059900000|2022-01-24 21:31:40|1079.5|1063.5|1079.66|1063.66|1079.66|1063.66|1079.5|1063.5|2
1643059910000|2022-01-24 21:31:50|1079.5|1063.5|1079.5|1063.5|1080.37|1064.37|1079.5|1063.5|5
1643059920000|2022-01-24 21:32:00|1079.87|1063.87|1080.93|1064.93|1080.93|1064.93|1079.5|1063.5|9
1643059930000|2022-01-24 21:32:10|1080.94|1064.94|1082.75|1066.75|1082.75|1066.75|1080.94|1064.94|11
1643059940000|2022-01-24 21:32:20|1082.5|1066.5|1082.35|1066.35|1082.77|1066.77|1082.35|1066.35|4
1643059950000|2022-01-24 21:32:30|1082.07|1066.07|1082.07|1066.07|1082.44|1066.44|1081.85|1065.85|10
1643059960000|2022-01-24 21:32:40|1082.2|1066.2|1082.48|1066.48|1083|1067|1082.2|1066.2|6
1643059970000|2022-01-24 21:32:50|1082.77|1066.77|1083.21|1067.21|1083.6|1067.6|1082.48|1066.48|17
1643059980000|2022-01-24 21:33:00|1083.28|1067.28|1083.15|1067.15|1083.4|1067.4|1083.15|1067.15|6
1643059990000|2022-01-24 21:33:10|1083.18|1067.18|1083.06|1067.06|1083.18|1067.18|1083.06|1067.06|7
1643060000000|2022-01-24 21:33:20|1082.5|1066.5|1083.19|1067.19|1083.19|1067.19|1082.5|1066.5|8
1643060010000|2022-01-24 21:33:30|1083.45|1067.45|1083.5|1067.5|1083.5|1067.5|1083.45|1067.45|2
1643060030000|2022-01-24 21:33:50|1083.45|1067.45|1082.55|1066.55|1083.45|1067.45|1082.55|1066.55|4
1643060040000|2022-01-24 21:34:00|1082.5|1066.5|1083.09|1067.09|1083.25|1067.25|1082.5|1066.5|11
1643060050000|2022-01-24 21:34:10|1083.19|1067.19|1083.37|1067.37|1083.37|1067.37|1083.09|1067.09|3
1643060060000|2022-01-24 21:34:20|1082.97|1066.97|1083.47|1067.47|1083.62|1067.62|1082.97|1066.97|4
1643060070000|2022-01-24 21:34:30|1083.49|1067.49|1084.2|1068.2|1084.2|1068.2|1083.49|1067.49|4
1643060080000|2022-01-24 21:34:40|1083.49|1067.49|1083.37|1067.37|1083.49|1067.49|1082.97|1066.97|7
1643060090000|2022-01-24 21:34:50|1083.39|1067.39|1087.69|1071.69|1087.69|1071.69|1083.37|1067.37|18
1643060100000|2022-01-24 21:35:00|1087.95|1071.95|1087.5|1071.5|1088.54|1072.54|1087|1071|17
1643060110000|2022-01-24 21:35:10|1087.45|1071.45|1086.33|1070.33|1087.95|1071.95|1086.33|1070.33|7
1643060120000|2022-01-24 21:35:20|1086.5|1070.5|1086.25|1070.25|1086.5|1070.5|1085.79|1069.79|4
1643060130000|2022-01-24 21:35:30|1086|1070|1085.5|1069.5|1086|1070|1085.48|1069.48|6
1643060140000|2022-01-24 21:35:40|1085|1069|1085|1069|1085|1069|1085|1069|1
1643060150000|2022-01-24 21:35:50|1084.5|1068.5|1084.25|1068.25|1085|1069|1084|1068|6
1643060160000|2022-01-24 21:36:00|1084|1068|1084|1068|1084.15|1068.15|1084|1068|3
1643060170000|2022-01-24 21:36:10|1083.75|1067.75|1083.47|1067.47|1083.75|1067.75|1083.47|1067.47|2
1643060180000|2022-01-24 21:36:20|1082.97|1066.97|1083.47|1067.47|1083.47|1067.47|1082.97|1066.97|3
1643060190000|2022-01-24 21:36:30|1083.15|1067.15|1083.49|1067.49|1083.49|1067.49|1083.15|1067.15|3
1643060200000|2022-01-24 21:36:40|1083.67|1067.67|1085|1069|1085.2|1069.2|1083.67|1067.67|12
1643060210000|2022-01-24 21:36:50|1085.5|1069.5|1084.64|1068.64|1085.69|1069.69|1084.5|1068.5|7
1643060220000|2022-01-24 21:37:00|1084.24|1068.24|1084.1|1068.1|1084.25|1068.25|1084.1|1068.1|4
1643060230000|2022-01-24 21:37:10|1084.15|1068.15|1084.27|1068.27|1084.35|1068.35|1084.14|1068.14|6
1643060240000|2022-01-24 21:37:20|1084.48|1068.48|1084.5|1068.5|1084.59|1068.59|1084.36|1068.36|5
1643060250000|2022-01-24 21:37:30|1084.65|1068.65|1084.65|1068.65|1084.65|1068.65|1084.65|1068.65|1
1643060260000|2022-01-24 21:37:40|1084.86|1068.86|1085.56|1069.56|1085.56|1069.56|1084.84|1068.84|8
1643060270000|2022-01-24 21:37:50|1085.5|1069.5|1085.5|1069.5|1085.5|1069.5|1085.5|1069.5|1
1643060280000|2022-01-24 21:38:00|1085.4|1069.4|1085|1069|1085.4|1069.4|1085|1069|2
1643060290000|2022-01-24 21:38:10|1084.5|1068.5|1083.5|1067.5|1084.5|1068.5|1083.5|1067.5|4
1643060300000|2022-01-24 21:38:20|1083.25|1067.25|1082.5|1066.5|1083.25|1067.25|1082.44|1066.44|5
1643060310000|2022-01-24 21:38:30|1082.69|1066.69|1082.5|1066.5|1082.77|1066.77|1082.5|1066.5|7
1643060320000|2022-01-24 21:38:40|1082.3|1066.3|1082.36|1066.36|1082.36|1066.36|1082.3|1066.3|2
1643060330000|2022-01-24 21:38:50|1082.26|1066.26|1082.36|1066.36|1082.36|1066.36|1082.26|1066.26|2
1643060340000|2022-01-24 21:39:00|1082.11|1066.11|1081.86|1065.86|1082.36|1066.36|1081.86|1065.86|3
1643060350000|2022-01-24 21:39:10|1081.5|1065.5|1082.36|1066.36|1082.36|1066.36|1081.5|1065.5|8
1643060360000|2022-01-24 21:39:20|1081.86|1065.86|1081.86|1065.86|1081.86|1065.86|1081.86|1065.86|1
1643060370000|2022-01-24 21:39:30|1081.5|1065.5|1081.5|1065.5|1081.5|1065.5|1081.5|1065.5|1
1643060380000|2022-01-24 21:39:40|1081.37|1065.37|1081.5|1065.5|1081.5|1065.5|1081.37|1065.37|2
1643060390000|2022-01-24 21:39:50|1081.37|1065.37|1080.5|1064.5|1081.5|1065.5|1080.5|1064.5|5
1643060400000|2022-01-24 21:40:00|1080.1|1064.1|1079.5|1063.5|1080.2|1064.2|1079.5|1063.5|8
1643060410000|2022-01-24 21:40:10|1079.48|1063.48|1080.45|1064.45|1080.5|1064.5|1079.45|1063.45|9
1643060420000|2022-01-24 21:40:20|1080.25|1064.25|1079.88|1063.88|1080.25|1064.25|1079.88|1063.88|2
1643060430000|2022-01-24 21:40:30|1080|1064|1080.3|1064.3|1080.3|1064.3|1080|1064|2
1643060440000|2022-01-24 21:40:40|1080.25|1064.25|1080.25|1064.25|1080.25|1064.25|1080.25|1064.25|1
1643060450000|2022-01-24 21:40:50|1080.45|1064.45|1080.45|1064.45|1080.45|1064.45|1080.45|1064.45|1
1643060460000|2022-01-24 21:41:00|1079.95|1063.95|1079.45|1063.45|1079.95|1063.95|1079.05|1063.05|4
1643060490000|2022-01-24 21:41:30|1079.17|1063.17|1078.9|1062.9|1079.17|1063.17|1078.9|1062.9|2
1643060500000|2022-01-24 21:41:40|1078.85|1062.85|1077.72|1061.72|1078.85|1062.85|1077.4|1061.4|9
1643060510000|2022-01-24 21:41:50|1077.5|1061.5|1078.5|1062.5|1078.5|1062.5|1077.45|1061.45|8
1643060520000|2022-01-24 21:42:00|1078.4|1062.4|1080|1064|1080.3|1064.3|1078.4|1062.4|10
1643060530000|2022-01-24 21:42:10|1079.75|1063.75|1079.5|1063.5|1080|1064|1079.34|1063.34|8
1643060540000|2022-01-24 21:42:20|1079.15|1063.15|1080|1064|1080.2|1064.2|1079.15|1063.15|10
1643060550000|2022-01-24 21:42:30|1079.3|1063.3|1079.25|1063.25|1079.3|1063.3|1079|1063|3
1643060560000|2022-01-24 21:42:40|1079|1063|1079.25|1063.25|1079.45|1063.45|1079|1063|5
1643060570000|2022-01-24 21:42:50|1079.35|1063.35|1079.35|1063.35|1079.35|1063.35|1079.35|1063.35|1
1643060580000|2022-01-24 21:43:00|1079.45|1063.45|1078.3|1062.3|1079.45|1063.45|1078.3|1062.3|4
1643060590000|2022-01-24 21:43:10|1077.5|1061.5|1076.88|1060.88|1077.5|1061.5|1076.5|1060.5|7
1643060600000|2022-01-24 21:43:20|1076.72|1060.72|1076.88|1060.88|1077.05|1061.05|1076.5|1060.5|8
1643060610000|2022-01-24 21:43:30|1076.5|1060.5|1077|1061|1077|1061|1076.5|1060.5|3
1643060630000|2022-01-24 21:43:50|1076.84|1060.84|1076.75|1060.75|1076.84|1060.84|1076.75|1060.75|2
1643060640000|2022-01-24 21:44:00|1077.1|1061.1|1075.64|1059.64|1077.1|1061.1|1075.64|1059.64|7
1643060650000|2022-01-24 21:44:10|1075.6|1059.6|1075.5|1059.5|1075.6|1059.6|1075.5|1059.5|2
1643060660000|2022-01-24 21:44:20|1075.65|1059.65|1075.65|1059.65|1075.85|1059.85|1075.65|1059.65|3
1643060670000|2022-01-24 21:44:30|1076.27|1060.27|1075.85|1059.85|1076.48|1060.48|1075.85|1059.85|5
1643060680000|2022-01-24 21:44:40|1075.6|1059.6|1075.85|1059.85|1075.85|1059.85|1075.6|1059.6|2
1643060690000|2022-01-24 21:44:50|1075.7|1059.7|1075.85|1059.85|1075.85|1059.85|1075.7|1059.7|2
1643060700000|2022-01-24 21:45:00|1076.22|1060.22|1076.9|1060.9|1077.05|1061.05|1076|1060|11
1643060710000|2022-01-24 21:45:10|1077|1061|1076.35|1060.35|1077.37|1061.37|1076.35|1060.35|11
1643060720000|2022-01-24 21:45:20|1076.2|1060.2|1076.2|1060.2|1076.2|1060.2|1076.2|1060.2|1
1643060730000|2022-01-24 21:45:30|1076.25|1060.25|1076.35|1060.35|1076.48|1060.48|1076.25|1060.25|6
1643060740000|2022-01-24 21:45:40|1076.29|1060.29|1076.35|1060.35|1076.35|1060.35|1076.29|1060.29|3
1643060750000|2022-01-24 21:45:50|1076.5|1060.5|1076.38|1060.38|1077|1061|1076.38|1060.38|9
1643060760000|2022-01-24 21:46:00|1076.5|1060.5|1076.35|1060.35|1076.5|1060.5|1076.32|1060.32|4
1643060770000|2022-01-24 21:46:10|1075.6|1059.6|1075.5|1059.5|1075.6|1059.6|1075.5|1059.5|2
1643060780000|2022-01-24 21:46:20|1075.39|1059.39|1075.5|1059.5|1075.5|1059.5|1075.39|1059.39|2
1643060790000|2022-01-24 21:46:30|1075.85|1059.85|1076.1|1060.1|1076.35|1060.35|1075.65|1059.65|5
1643060800000|2022-01-24 21:46:40|1076.13|1060.13|1076.35|1060.35|1076.35|1060.35|1076.13|1060.13|4
1643060810000|2022-01-24 21:46:50|1076.5|1060.5|1077|1061|1077.3|1061.3|1076.5|1060.5|7
1643060820000|2022-01-24 21:47:00|1076.92|1060.92|1076.5|1060.5|1076.92|1060.92|1076.34|1060.34|5
1643060830000|2022-01-24 21:47:10|1076.41|1060.41|1075.98|1059.98|1076.41|1060.41|1075.98|1059.98|2
1643060840000|2022-01-24 21:47:20|1076.22|1060.22|1076.5|1060.5|1076.5|1060.5|1076.22|1060.22|3
1643060850000|2022-01-24 21:47:30|1076.38|1060.38|1076.38|1060.38|1076.5|1060.5|1076.38|1060.38|3
1643060860000|2022-01-24 21:47:40|1076.03|1060.03|1076.22|1060.22|1076.22|1060.22|1076.03|1060.03|4
1643060870000|2022-01-24 21:47:50|1075.85|1059.85|1076.35|1060.35|1076.35|1060.35|1075.85|1059.85|6
1643060880000|2022-01-24 21:48:00|1075.85|1059.85|1074.65|1058.65|1075.85|1059.85|1074.23|1058.23|9
1643060890000|2022-01-24 21:48:10|1074.89|1058.89|1074.35|1058.35|1074.89|1058.89|1073.9|1057.9|9
1643060900000|2022-01-24 21:48:20|1074.4|1058.4|1075.22|1059.22|1075.22|1059.22|1074.4|1058.4|7
1643060910000|2022-01-24 21:48:30|1075.23|1059.23|1075.43|1059.43|1075.5|1059.5|1075.23|1059.23|5
1643060920000|2022-01-24 21:48:40|1075.57|1059.57|1075.5|1059.5|1075.57|1059.57|1075.5|1059.5|2
1643060930000|2022-01-24 21:48:50|1075.55|1059.55|1076|1060|1076.29|1060.29|1075.5|1059.5|10
1643060940000|2022-01-24 21:49:00|1076.1|1060.1|1075.5|1059.5|1076.1|1060.1|1075.5|1059.5|6
1643060950000|2022-01-24 21:49:10|1075.63|1059.63|1075.5|1059.5|1075.63|1059.63|1075.5|1059.5|2
1643060960000|2022-01-24 21:49:20|1075.16|1059.16|1075.16|1059.16|1075.16|1059.16|1075.16|1059.16|1
1643060970000|2022-01-24 21:49:30|1074.87|1058.87|1074.66|1058.66|1074.87|1058.87|1074.66|1058.66|2
1643060980000|2022-01-24 21:49:40|1074.91|1058.91|1074.66|1058.66|1075.16|1059.16|1074.66|1058.66|5
1643060990000|2022-01-24 21:49:50|1074.5|1058.5|1073.5|1057.5|1074.5|1058.5|1073.5|1057.5|4
1643061000000|2022-01-24 21:50:00|1073.75|1057.75|1074.66|1058.66|1074.77|1058.77|1073.65|1057.65|8
1643061010000|2022-01-24 21:50:10|1074.45|1058.45|1074.5|1058.5|1074.5|1058.5|1074.45|1058.45|3
1643061020000|2022-01-24 21:50:20|1074.38|1058.38|1074.5|1058.5|1074.5|1058.5|1074.29|1058.29|3
1643061030000|2022-01-24 21:50:30|1074.33|1058.33|1074|1058|1074.5|1058.5|1074|1058|3
1643061050000|2022-01-24 21:50:50|1074.07|1058.07|1074.33|1058.33|1074.33|1058.33|1074|1058|4
1643061060000|2022-01-24 21:51:00|1074.45|1058.45|1074.92|1058.92|1075.14|1059.14|1074.24|1058.24|8
1643061070000|2022-01-24 21:51:10|1075.15|1059.15|1075.14|1059.14|1075.15|1059.15|1075.14|1059.14|2
1643061080000|2022-01-24 21:51:20|1074.89|1058.89|1075.23|1059.23|1075.23|1059.23|1074.89|1058.89|4
1643061090000|2022-01-24 21:51:30|1075.35|1059.35|1075.83|1059.83|1075.83|1059.83|1075.35|1059.35|5
1643061100000|2022-01-24 21:51:40|1076.45|1060.45|1076.45|1060.45|1076.45|1060.45|1076.45|1060.45|1
1643061110000|2022-01-24 21:51:50|1076.34|1060.34|1076|1060|1076.45|1060.45|1076|1060|8
1643061120000|2022-01-24 21:52:00|1075.44|1059.44|1074.89|1058.89|1075.5|1059.5|1074.58|1058.58|10
1643061130000|2022-01-24 21:52:10|1075.15|1059.15|1075.14|1059.14|1075.34|1059.34|1074.64|1058.64|10
1643061140000|2022-01-24 21:52:20|1075.5|1059.5|1075.5|1059.5|1075.5|1059.5|1075.23|1059.23|3
1643061150000|2022-01-24 21:52:30|1075.75|1059.75|1077.09|1061.09|1077.25|1061.25|1075.5|1059.5|15
1643061160000|2022-01-24 21:52:40|1077|1061|1076.5|1060.5|1077.18|1061.18|1076.5|1060.5|5
1643061170000|2022-01-24 21:52:50|1076.44|1060.44|1076.5|1060.5|1076.5|1060.5|1076.44|1060.44|2
1643061190000|2022-01-24 21:53:10|1076.68|1060.68|1076.65|1060.65|1077.03|1061.03|1076.65|1060.65|3
1643061200000|2022-01-24 21:53:20|1076.5|1060.5|1076.14|1060.14|1076.5|1060.5|1076.14|1060.14|4
1643061210000|2022-01-24 21:53:30|1076.22|1060.22|1076.4|1060.4|1076.4|1060.4|1076.22|1060.22|2
1643061220000|2022-01-24 21:53:40|1076.22|1060.22|1076.76|1060.76|1076.76|1060.76|1076.22|1060.22|3
1643061230000|2022-01-24 21:53:50|1077.03|1061.03|1077.13|1061.13|1077.21|1061.21|1077.03|1061.03|3
1643061240000|2022-01-24 21:54:00|1077.16|1061.16|1077.46|1061.46|1077.57|1061.57|1077.16|1061.16|6
1643061250000|2022-01-24 21:54:10|1077.64|1061.64|1078.17|1062.17|1078.17|1062.17|1077.64|1061.64|4
1643061260000|2022-01-24 21:54:20|1078|1062|1076.76|1060.76|1078|1062|1076.5|1060.5|8
1643061270000|2022-01-24 21:54:30|1076.6|1060.6|1076.5|1060.5|1076.6|1060.6|1076.5|1060.5|2
1643061280000|2022-01-24 21:54:40|1076|1060|1075|1059|1076.09|1060.09|1075|1059|8
1643061290000|2022-01-24 21:54:50|1075.19|1059.19|1075.4|1059.4|1075.4|1059.4|1075.19|1059.19|2
1643061300000|2022-01-24 21:55:00|1074.9|1058.9|1074.9|1058.9|1074.9|1058.9|1074.9|1058.9|1
1643061320000|2022-01-24 21:55:20|1074.5|1058.5|1075.4|1059.4|1075.4|1059.4|1074.5|1058.5|5
1643061340000|2022-01-24 21:55:40|1075.5|1059.5|1076.5|1060.5|1076.75|1060.75|1075.5|1059.5|10
1643061350000|2022-01-24 21:55:50|1076.51|1060.51|1076.88|1060.88|1077.15|1061.15|1076.34|1060.34|7
1643061360000|2022-01-24 21:56:00|1076.5|1060.5|1076.8|1060.8|1077.05|1061.05|1076.3|1060.3|8
1643061370000|2022-01-24 21:56:10|1076.97|1060.97|1077.14|1061.14|1077.21|1061.21|1076.84|1060.84|6
1643061390000|2022-01-24 21:56:30|1077|1061|1077|1061|1077|1061|1077|1061|1
1643061400000|2022-01-24 21:56:40|1077.25|1061.25|1077.25|1061.25|1077.25|1061.25|1077.25|1061.25|1
1643061410000|2022-01-24 21:56:50|1077|1061|1075.92|1059.92|1077|1061|1075.92|1059.92|8
1643061420000|2022-01-24 21:57:00|1076|1060|1075.25|1059.25|1076|1060|1075.13|1059.13|4
1643061430000|2022-01-24 21:57:10|1075.5|1059.5|1075.45|1059.45|1075.5|1059.5|1075.45|1059.45|2
1643061440000|2022-01-24 21:57:20|1075.39|1059.39|1075.45|1059.45|1075.45|1059.45|1075.39|1059.39|2
1643061450000|2022-01-24 21:57:30|1075.39|1059.39|1075.5|1059.5|1075.5|1059.5|1075.39|1059.39|3
1643061460000|2022-01-24 21:57:40|1075.75|1059.75|1076.14|1060.14|1076.15|1060.15|1075.75|1059.75|3
1643061470000|2022-01-24 21:57:50|1076.5|1060.5|1077.4|1061.4|1077.4|1061.4|1076.45|1060.45|7
1643061480000|2022-01-24 21:58:00|1077.5|1061.5|1077.5|1061.5|1077.5|1061.5|1077.5|1061.5|1
1643061490000|2022-01-24 21:58:10|1077.1|1061.1|1076.88|1060.88|1077.1|1061.1|1076.88|1060.88|2
1643061500000|2022-01-24 21:58:20|1076.75|1060.75|1076.75|1060.75|1076.75|1060.75|1076.75|1060.75|1
1643061510000|2022-01-24 21:58:30|1076.79|1060.79|1076.78|1060.78|1076.79|1060.79|1076.75|1060.75|3
1643061520000|2022-01-24 21:58:40|1076.75|1060.75|1076.45|1060.45|1076.75|1060.75|1076.17|1060.17|7
1643061530000|2022-01-24 21:58:50|1076.5|1060.5|1076.5|1060.5|1076.65|1060.65|1076.45|1060.45|5
1643061540000|2022-01-24 21:59:00|1076.6|1060.6|1076.72|1060.72|1076.72|1060.72|1076.5|1060.5|4
1643061550000|2022-01-24 21:59:10|1076.83|1060.83|1077.3|1061.3|1077.3|1061.3|1076.83|1060.83|3
1643061560000|2022-01-24 21:59:20|1077.12|1061.12|1075.88|1059.88|1077.12|1061.12|1075.88|1059.88|6
1643061570000|2022-01-24 21:59:30|1075.67|1059.67|1075.85|1059.85|1075.89|1059.89|1075.65|1059.65|7
1643061580000|2022-01-24 21:59:40|1075.87|1059.87|1076.66|1060.66|1076.66|1060.66|1075.87|1059.87|2
1643061590000|2022-01-24 21:59:50|1076.67|1060.67|1076.42|1060.42|1077.02|1061.02|1076.42|1060.42|8
1643061600000|2022-01-24 22:00:00|1076.49|1060.49|1075.61|1059.61|1076.7|1060.7|1075.61|1059.61|8
1643061610000|2022-01-24 22:00:10|1075.79|1059.79|1075.56|1059.56|1075.79|1059.79|1075.56|1059.56|3
1643061620000|2022-01-24 22:00:20|1075.53|1059.53|1074.44|1058.44|1075.53|1059.53|1074.2|1058.2|12
1643061630000|2022-01-24 22:00:30|1074.41|1058.41|1073.76|1057.76|1074.44|1058.44|1073.74|1057.74|10
1643061640000|2022-01-24 22:00:40|1073.69|1057.69|1073.52|1057.52|1073.78|1057.78|1073.52|1057.52|7
1643061650000|2022-01-24 22:00:50|1073.7|1057.7|1074.42|1058.42|1074.44|1058.44|1073.7|1057.7|10
1643061660000|2022-01-24 22:01:00|1074.09|1058.09|1074.34|1058.34|1074.34|1058.34|1073.76|1057.76|19
1643061670000|2022-01-24 22:01:10|1074.28|1058.28|1074.28|1058.28|1074.28|1058.28|1074.28|1058.28|1
1643061680000|2022-01-24 22:01:20|1074.32|1058.32|1074.33|1058.33|1074.33|1058.33|1074.26|1058.26|8
1643061690000|2022-01-24 22:01:30|1074.31|1058.31|1074.3|1058.3|1074.32|1058.32|1074.28|1058.28|4
1643061700000|2022-01-24 22:01:40|1074.22|1058.22|1074.08|1058.08|1074.22|1058.22|1073.67|1057.67|8
1643061710000|2022-01-24 22:01:50|1074.27|1058.27|1074.54|1058.54|1074.54|1058.54|1074.18|1058.18|7
1643061720000|2022-01-24 22:02:00|1074.9|1058.9|1076.27|1060.27|1076.27|1060.27|1074.9|1058.9|8
1643061730000|2022-01-24 22:02:10|1076.26|1060.26|1076.45|1060.45|1076.45|1060.45|1076.26|1060.26|5
1643061740000|2022-01-24 22:02:20|1076.57|1060.57|1076.23|1060.23|1076.57|1060.57|1076.2|1060.2|7
1643061750000|2022-01-24 22:02:30|1076.03|1060.03|1076.54|1060.54|1076.54|1060.54|1076.03|1060.03|5
1643061760000|2022-01-24 22:02:40|1076.5|1060.5|1076.28|1060.28|1076.5|1060.5|1076.28|1060.28|3
1643061770000|2022-01-24 22:02:50|1076.31|1060.31|1076.72|1060.72|1076.72|1060.72|1076.31|1060.31|3
1643061780000|2022-01-24 22:03:00|1076.78|1060.78|1076.74|1060.74|1076.78|1060.78|1076.74|1060.74|2
1643061790000|2022-01-24 22:03:10|1076.89|1060.89|1077.58|1061.58|1077.58|1061.58|1076.89|1060.89|6
1643061800000|2022-01-24 22:03:20|1077.7|1061.7|1079.35|1063.35|1079.35|1063.35|1077.7|1061.7|15
1643061810000|2022-01-24 22:03:30|1079.37|1063.37|1079.47|1063.47|1079.47|1063.47|1079.24|1063.24|8
1643061820000|2022-01-24 22:03:40|1079.42|1063.42|1079.02|1063.02|1079.64|1063.64|1079.02|1063.02|11
1643061830000|2022-01-24 22:03:50|1078.98|1062.98|1078.79|1062.79|1078.98|1062.98|1078.77|1062.77|3
1643061840000|2022-01-24 22:04:00|1078.77|1062.77|1079.15|1063.15|1079.15|1063.15|1078.77|1062.77|3
1643061850000|2022-01-24 22:04:10|1079.38|1063.38|1079.26|1063.26|1079.46|1063.46|1079.26|1063.26|5
1643061860000|2022-01-24 22:04:20|1079.16|1063.16|1079.26|1063.26|1079.26|1063.26|1079.16|1063.16|2
1643061870000|2022-01-24 22:04:30|1079.08|1063.08|1079.06|1063.06|1079.08|1063.08|1079.06|1063.06|2
1643061880000|2022-01-24 22:04:40|1079.14|1063.14|1079.25|1063.25|1079.34|1063.34|1079.14|1063.14|4
1643061890000|2022-01-24 22:04:50|1079.34|1063.34|1079.37|1063.37|1079.46|1063.46|1079.25|1063.25|5
1643061900000|2022-01-24 22:05:00|1079.26|1063.26|1080|1064|1080|1064|1079.26|1063.26|10
1643061910000|2022-01-24 22:05:10|1080.01|1064.01|1080.02|1064.02|1080.02|1064.02|1079.99|1063.99|4
1643061920000|2022-01-24 22:05:20|1079.99|1063.99|1080.18|1064.18|1080.18|1064.18|1079.99|1063.99|2
1643061930000|2022-01-24 22:05:30|1080.01|1064.01|1080.01|1064.01|1080.01|1064.01|1080.01|1064.01|1
1643061940000|2022-01-24 22:05:40|1080.03|1064.03|1080.01|1064.01|1080.03|1064.03|1080.01|1064.01|3
1643061950000|2022-01-24 22:05:50|1080.12|1064.12|1079.5|1063.5|1080.13|1064.13|1079.5|1063.5|10
1643061960000|2022-01-24 22:06:00|1079.44|1063.44|1078.69|1062.69|1079.44|1063.44|1078.69|1062.69|5
1643061970000|2022-01-24 22:06:10|1078.61|1062.61|1077.67|1061.67|1078.61|1062.61|1077.55|1061.55|11
1643061980000|2022-01-24 22:06:20|1077.61|1061.61|1077.21|1061.21|1077.61|1061.61|1077.12|1061.12|10
1643061990000|2022-01-24 22:06:30|1077.17|1061.17|1076.36|1060.36|1077.17|1061.17|1076.36|1060.36|11
1643062000000|2022-01-24 22:06:40|1076.26|1060.26|1076.21|1060.21|1076.26|1060.26|1076.09|1060.09|12
1643062010000|2022-01-24 22:06:50|1076.26|1060.26|1076.05|1060.05|1076.26|1060.26|1076.05|1060.05|3
1643062020000|2022-01-24 22:07:00|1076.19|1060.19|1076.54|1060.54|1076.54|1060.54|1075.95|1059.95|6
1643062030000|2022-01-24 22:07:10|1076.36|1060.36|1076.31|1060.31|1076.36|1060.36|1076.2|1060.2|9
1643062040000|2022-01-24 22:07:20|1076.43|1060.43|1077.16|1061.16|1077.16|1061.16|1076.43|1060.43|10
1643062050000|2022-01-24 22:07:30|1077.22|1061.22|1077.23|1061.23|1077.23|1061.23|1077.22|1061.22|2
1643062060000|2022-01-24 22:07:40|1077.43|1061.43|1076.84|1060.84|1077.43|1061.43|1076.84|1060.84|4
1643062070000|2022-01-24 22:07:50|1076.72|1060.72|1076.5|1060.5|1076.72|1060.72|1076.5|1060.5|2
1643062080000|2022-01-24 22:08:00|1076.37|1060.37|1076.95|1060.95|1076.95|1060.95|1076.37|1060.37|6
1643062090000|2022-01-24 22:08:10|1077.15|1061.15|1076.8|1060.8|1077.15|1061.15|1076.8|1060.8|3
1643062100000|2022-01-24 22:08:20|1077.06|1061.06|1077.34|1061.34|1077.34|1061.34|1077.06|1061.06|5
1643062110000|2022-01-24 22:08:30|1077.64|1061.64|1078.26|1062.26|1078.26|1062.26|1077.63|1061.63|7
1643062120000|2022-01-24 22:08:40|1078.22|1062.22|1077.29|1061.29|1078.22|1062.22|1077.29|1061.29|7
1643062130000|2022-01-24 22:08:50|1077.25|1061.25|1077.25|1061.25|1077.25|1061.25|1077.25|1061.25|1
1643062140000|2022-01-24 22:09:00|1077.14|1061.14|1076.76|1060.76|1077.14|1061.14|1076.76|1060.76|3
1643062150000|2022-01-24 22:09:10|1076.73|1060.73|1076.84|1060.84|1077.11|1061.11|1076.54|1060.54|11
1643062160000|2022-01-24 22:09:20|1076.95|1060.95|1076.95|1060.95|1076.95|1060.95|1076.95|1060.95|1
1643062170000|2022-01-24 22:09:30|1076.84|1060.84|1076.72|1060.72|1076.84|1060.84|1076.65|1060.65|3
1643062180000|2022-01-24 22:09:40|1076.65|1060.65|1076.77|1060.77|1076.77|1060.77|1076.55|1060.55|5
1643062190000|2022-01-24 22:09:50|1077.14|1061.14|1078.09|1062.09|1078.13|1062.13|1077.14|1061.14|13
1643062200000|2022-01-24 22:10:00|1078.35|1062.35|1078.5|1062.5|1078.9|1062.9|1078.11|1062.11|8
1643062210000|2022-01-24 22:10:10|1078.35|1062.35|1078.35|1062.35|1078.35|1062.35|1078.35|1062.35|1
1643062220000|2022-01-24 22:10:20|1078.11|1062.11|1077.56|1061.56|1078.11|1062.11|1077.5|1061.5|8
1643062230000|2022-01-24 22:10:30|1077.5|1061.5|1077.5|1061.5|1077.5|1061.5|1077.5|1061.5|1
1643062250000|2022-01-24 22:10:50|1077.32|1061.32|1077|1061|1077.42|1061.42|1077|1061|4
1643062260000|2022-01-24 22:11:00|1076.63|1060.63|1076.63|1060.63|1076.63|1060.63|1076.63|1060.63|1
1643062270000|2022-01-24 22:11:10|1077|1061|1076.7|1060.7|1077|1061|1076.61|1060.61|4
1643062290000|2022-01-24 22:11:30|1076.6|1060.6|1076.95|1060.95|1076.95|1060.95|1076.6|1060.6|4
1643062300000|2022-01-24 22:11:40|1077.15|1061.15|1077.5|1061.5|1077.5|1061.5|1077.15|1061.15|6
1643062310000|2022-01-24 22:11:50|1077.77|1061.77|1078.5|1062.5|1078.53|1062.53|1077.77|1061.77|10
1643062320000|2022-01-24 22:12:00|1078.1|1062.1|1078.13|1062.13|1078.3|1062.3|1078.1|1062.1|5
1643062330000|2022-01-24 22:12:10|1078.2|1062.2|1078.2|1062.2|1078.2|1062.2|1078.2|1062.2|1
1643062340000|2022-01-24 22:12:20|1078.45|1062.45|1078.64|1062.64|1078.64|1062.64|1078.22|1062.22|6
1643062350000|2022-01-24 22:12:30|1078.89|1062.89|1079.14|1063.14|1079.5|1063.5|1078.89|1062.89|8
1643062360000|2022-01-24 22:12:40|1079|1063|1078.54|1062.54|1079|1063|1078.54|1062.54|4
1643062370000|2022-01-24 22:12:50|1078.7|1062.7|1079.14|1063.14|1079.31|1063.31|1078.29|1062.29|11
1643062380000|2022-01-24 22:13:00|1079.35|1063.35|1079.5|1063.5|1079.5|1063.5|1079.35|1063.35|2
1643062390000|2022-01-24 22:13:10|1079.55|1063.55|1079.5|1063.5|1079.55|1063.55|1079.5|1063.5|2
1643062400000|2022-01-24 22:13:20|1079.79|1063.79|1079.9|1063.9|1079.9|1063.9|1079.5|1063.5|3
1643062410000|2022-01-24 22:13:30|1080.72|1064.72|1081.28|1065.28|1081.58|1065.58|1080.35|1064.35|17
1643062420000|2022-01-24 22:13:40|1081.25|1065.25|1080.43|1064.43|1081.25|1065.25|1080.4|1064.4|5
1643062440000|2022-01-24 22:14:00|1080.28|1064.28|1079.5|1063.5|1080.28|1064.28|1079.5|1063.5|3
1643062450000|2022-01-24 22:14:10|1079.41|1063.41|1079.6|1063.6|1079.6|1063.6|1079.41|1063.41|4
1643062460000|2022-01-24 22:14:20|1080|1064|1080|1064|1080|1064|1080|1064|1
1643062480000|2022-01-24 22:14:40|1079.5|1063.5|1079.5|1063.5|1079.5|1063.5|1079.5|1063.5|1
1643062490000|2022-01-24 22:14:50|1079.21|1063.21|1078.75|1062.75|1079.5|1063.5|1078.75|1062.75|5
1643062500000|2022-01-24 22:15:00|1078.78|1062.78|1079.05|1063.05|1079.05|1063.05|1078.5|1062.5|6
1643062510000|2022-01-24 22:15:10|1078.93|1062.93|1079.5|1063.5|1079.56|1063.56|1078.55|1062.55|8
1643062520000|2022-01-24 22:15:20|1079.09|1063.09|1079.09|1063.09|1079.09|1063.09|1079.09|1063.09|1
1643062530000|2022-01-24 22:15:30|1079|1063|1078.55|1062.55|1079.05|1063.05|1078.55|1062.55|3
1643062540000|2022-01-24 22:15:40|1078.5|1062.5|1078.31|1062.31|1078.5|1062.5|1078.31|1062.31|2
1643062550000|2022-01-24 22:15:50|1077.5|1061.5|1077.5|1061.5|1077.5|1061.5|1077.5|1061.5|1
1643062560000|2022-01-24 22:16:00|1077.29|1061.29|1076.61|1060.61|1077.29|1061.29|1076.61|1060.61|3
1643062570000|2022-01-24 22:16:10|1076.5|1060.5|1077.61|1061.61|1077.61|1061.61|1076.5|1060.5|7
1643062580000|2022-01-24 22:16:20|1077.95|1061.95|1078.04|1062.04|1078.04|1062.04|1077.5|1061.5|4
1643062590000|2022-01-24 22:16:30|1078.45|1062.45|1078.45|1062.45|1078.54|1062.54|1078.4|1062.4|6
1643062600000|2022-01-24 22:16:40|1077.9|1061.9|1077.9|1061.9|1077.9|1061.9|1077.9|1061.9|1
1643062610000|2022-01-24 22:16:50|1078.49|1062.49|1078.5|1062.5|1078.55|1062.55|1078.45|1062.45|5
1643062620000|2022-01-24 22:17:00|1078.8|1062.8|1078.56|1062.56|1078.9|1062.9|1078.48|1062.48|6
1643062630000|2022-01-24 22:17:10|1078.5|1062.5|1078.11|1062.11|1078.67|1062.67|1078.11|1062.11|4
1643062640000|2022-01-24 22:17:20|1078.22|1062.22|1078.61|1062.61|1078.61|1062.61|1078.04|1062.04|11
1643062660000|2022-01-24 22:17:40|1078.85|1062.85|1078.93|1062.93|1079.04|1063.04|1078.5|1062.5|8
1643062670000|2022-01-24 22:17:50|1079.1|1063.1|1079.1|1063.1|1079.3|1063.3|1079.1|1063.1|4
1643062680000|2022-01-24 22:18:00|1079.21|1063.21|1079.1|1063.1|1079.21|1063.21|1079.1|1063.1|2
1643062690000|2022-01-24 22:18:10|1079.04|1063.04|1078.88|1062.88|1079.04|1063.04|1078.5|1062.5|7
1643062700000|2022-01-24 22:18:20|1078.75|1062.75|1078.49|1062.49|1078.75|1062.75|1078.49|1062.49|4
1643062710000|2022-01-24 22:18:30|1078.53|1062.53|1078.49|1062.49|1078.53|1062.53|1078.49|1062.49|2
1643062720000|2022-01-24 22:18:40|1078.48|1062.48|1078.5|1062.5|1078.5|1062.5|1078.48|1062.48|4
1643062730000|2022-01-24 22:18:50|1078.49|1062.49|1078.34|1062.34|1079.3|1063.3|1078.34|1062.34|8
1643062740000|2022-01-24 22:19:00|1078.21|1062.21|1078.24|1062.24|1078.44|1062.44|1078.18|1062.18|7
1643062750000|2022-01-24 22:19:10|1078.28|1062.28|1078.49|1062.49|1078.49|1062.49|1078.28|1062.28|2
1643062770000|2022-01-24 22:19:30|1078.5|1062.5|1077.9|1061.9|1078.5|1062.5|1077.9|1061.9|4
1643062780000|2022-01-24 22:19:40|1078.07|1062.07|1078.46|1062.46|1078.46|1062.46|1078.07|1062.07|4
1643062790000|2022-01-24 22:19:50|1078.19|1062.19|1078.46|1062.46|1078.46|1062.46|1078.19|1062.19|2
1643062800000|2022-01-24 22:20:00|1077.93|1061.93|1078.03|1062.03|1078.4|1062.4|1077.7|1061.7|9
1643062810000|2022-01-24 22:20:10|1077.8|1061.8|1077.92|1061.92|1077.92|1061.92|1077.8|1061.8|2
1643062820000|2022-01-24 22:20:20|1077.62|1061.62|1077.62|1061.62|1077.62|1061.62|1077.62|1061.62|1
1643062830000|2022-01-24 22:20:30|1077.5|1061.5|1077.13|1061.13|1077.5|1061.5|1077.13|1061.13|3
1643062840000|2022-01-24 22:20:40|1077.3|1061.3|1077.2|1061.2|1077.3|1061.3|1077.2|1061.2|4
1643062850000|2022-01-24 22:20:50|1076.8|1060.8|1075.5|1059.5|1076.8|1060.8|1075.5|1059.5|2
1643062860000|2022-01-24 22:21:00|1075.72|1059.72|1076|1060|1076|1060|1075.72|1059.72|2
1643062870000|2022-01-24 22:21:10|1075.72|1059.72|1076.2|1060.2|1076.2|1060.2|1075.72|1059.72|2
1643062880000|2022-01-24 22:21:20|1075.8|1059.8|1075.5|1059.5|1075.8|1059.8|1075.5|1059.5|2
1643062900000|2022-01-24 22:21:40|1075.2|1059.2|1075.5|1059.5|1075.5|1059.5|1075.2|1059.2|3
1643062910000|2022-01-24 22:21:50|1075.42|1059.42|1075|1059|1075.5|1059.5|1075|1059|4
1643062920000|2022-01-24 22:22:00|1075.22|1059.22|1075.5|1059.5|1075.5|1059.5|1075|1059|6
1643062950000|2022-01-24 22:22:30|1076|1060|1076|1060|1076|1060|1076|1060|1
1643062970000|2022-01-24 22:22:50|1076.25|1060.25|1075.65|1059.65|1076.25|1060.25|1075.65|1059.65|3
1643062980000|2022-01-24 22:23:00|1076.03|1060.03|1075.65|1059.65|1076.03|1060.03|1075.65|1059.65|2
1643062990000|2022-01-24 22:23:10|1076.15|1060.15|1075.9|1059.9|1076.15|1060.15|1075.9|1059.9|2
1643063000000|2022-01-24 22:23:20|1075.87|1059.87|1075.87|1059.87|1075.87|1059.87|1075.87|1059.87|1
1643063010000|2022-01-24 22:23:30|1075.65|1059.65|1075.65|1059.65|1075.65|1059.65|1075.65|1059.65|1
1643063020000|2022-01-24 22:23:40|1075.87|1059.87|1075.87|1059.87|1075.87|1059.87|1075.65|1059.65|3
1643063040000|2022-01-24 22:24:00|1075.65|1059.65|1075.82|1059.82|1075.82|1059.82|1075.6|1059.6|3
1643063060000|2022-01-24 22:24:20|1075.89|1059.89|1076.2|1060.2|1076.2|1060.2|1075.7|1059.7|3
1643063070000|2022-01-24 22:24:30|1076.75|1060.75|1076.75|1060.75|1076.75|1060.75|1076.75|1060.75|1
1643063090000|2022-01-24 22:24:50|1076.5|1060.5|1076.5|1060.5|1076.5|1060.5|1076.5|1060.5|1
1643063100000|2022-01-24 22:25:00|1076.75|1060.75|1076.51|1060.51|1076.75|1060.75|1076.5|1060.5|3
1643063120000|2022-01-24 22:25:20|1076.5|1060.5|1076.5|1060.5|1076.5|1060.5|1076.5|1060.5|1
1643063130000|2022-01-24 22:25:30|1076.15|1060.15|1076.15|1060.15|1076.15|1060.15|1076.15|1060.15|1
1643063160000|2022-01-24 22:26:00|1076.51|1060.51|1076.5|1060.5|1076.51|1060.51|1076.02|1060.02|3
1643063180000|2022-01-24 22:26:20|1076.75|1060.75|1077.48|1061.48|1077.48|1061.48|1076.75|1060.75|5
1643063190000|2022-01-24 22:26:30|1077.59|1061.59|1077.31|1061.31|1077.59|1061.59|1077.31|1061.31|4
1643063200000|2022-01-24 22:26:40|1077.12|1061.12|1076.5|1060.5|1077.31|1061.31|1076.5|1060.5|5
1643063210000|2022-01-24 22:26:50|1076.29|1060.29|1075.5|1059.5|1076.5|1060.5|1075.5|1059.5|6
1643063220000|2022-01-24 22:27:00|1075|1059|1074.5|1058.5|1075|1059|1074.5|1058.5|2
1643063270000|2022-01-24 22:27:50|1074.32|1058.32|1074|1058|1074.33|1058.33|1074|1058|3
1643063280000|2022-01-24 22:28:00|1073.92|1057.92|1073.92|1057.92|1073.92|1057.92|1073.92|1057.92|1
1643063290000|2022-01-24 22:28:10|1074|1058|1073.9|1057.9|1074|1058|1073.2|1057.2|9
1643063300000|2022-01-24 22:28:20|1073.5|1057.5|1073.45|1057.45|1073.5|1057.5|1073.2|1057.2|6
1643063350000|2022-01-24 22:29:10|1073.5|1057.5|1073.5|1057.5|1073.5|1057.5|1073.5|1057.5|1
1643063370000|2022-01-24 22:29:30|1073.45|1057.45|1073.45|1057.45|1073.45|1057.45|1073.45|1057.45|1
1643063400000|2022-01-24 22:30:00|1073.37|1057.37|1072.52|1056.52|1073.37|1057.37|1072.52|1056.52|5
1643063410000|2022-01-24 22:30:10|1072.5|1056.5|1072.5|1056.5|1072.5|1056.5|1072.35|1056.35|3
1643063420000|2022-01-24 22:30:20|1072.35|1056.35|1072.35|1056.35|1072.35|1056.35|1072.35|1056.35|1
1643063430000|2022-01-24 22:30:30|1072.25|1056.25|1071.9|1055.9|1072.35|1056.35|1071.9|1055.9|4
1643063440000|2022-01-24 22:30:40|1071.94|1055.94|1071.94|1055.94|1072.15|1056.15|1071.94|1055.94|3
1643063450000|2022-01-24 22:30:50|1071.87|1055.87|1071.87|1055.87|1072.15|1056.15|1071.87|1055.87|3
1643063460000|2022-01-24 22:31:00|1071.72|1055.72|1071.72|1055.72|1072|1056|1071.72|1055.72|3
1643063470000|2022-01-24 22:31:10|1071.9|1055.9|1071.65|1055.65|1071.9|1055.9|1071.65|1055.65|3
1643063490000|2022-01-24 22:31:30|1071.5|1055.5|1071.5|1055.5|1071.65|1055.65|1071.5|1055.5|3
1643063610000|2022-01-24 22:33:30|1071.68|1055.68|1071.78|1055.78|1071.95|1055.95|1071.6|1055.6|4
1643063620000|2022-01-24 22:33:40|1071.5|1055.5|1071.6|1055.6|1071.6|1055.6|1071.5|1055.5|2
1643063630000|2022-01-24 22:33:50|1071.58|1055.58|1072.08|1056.08|1072.08|1056.08|1071.5|1055.5|3
1643063640000|2022-01-24 22:34:00|1072|1056|1072|1056|1072.14|1056.14|1072|1056|4
1643063650000|2022-01-24 22:34:10|1071.7|1055.7|1072.1|1056.1|1072.14|1056.14|1071.7|1055.7|4
1643063660000|2022-01-24 22:34:20|1072.41|1056.41|1073.09|1057.09|1073.35|1057.35|1072.41|1056.41|7
1643063670000|2022-01-24 22:34:30|1073.38|1057.38|1073.28|1057.28|1073.38|1057.38|1073|1057|5
1643063680000|2022-01-24 22:34:40|1073.13|1057.13|1072.88|1056.88|1073.13|1057.13|1072.88|1056.88|2
1643063700000|2022-01-24 22:35:00|1072.5|1056.5|1072.5|1056.5|1072.5|1056.5|1072.5|1056.5|1
1643063730000|2022-01-24 22:35:30|1072|1056|1072|1056|1072|1056|1072|1056|1
1643063740000|2022-01-24 22:35:40|1071.35|1055.35|1071.35|1055.35|1071.35|1055.35|1071.35|1055.35|1
1643063760000|2022-01-24 22:36:00|1070.55|1054.55|1070.55|1054.55|1070.55|1054.55|1070.55|1054.55|1
1643063770000|2022-01-24 22:36:10|1070.8|1054.8|1070.8|1054.8|1070.8|1054.8|1070.8|1054.8|1
1643063780000|2022-01-24 22:36:20|1070.7|1054.7|1071.7|1055.7|1071.7|1055.7|1070.7|1054.7|7
1643063790000|2022-01-24 22:36:30|1071.85|1055.85|1072.4|1056.4|1072.4|1056.4|1071.85|1055.85|3
1643063800000|2022-01-24 22:36:40|1072.34|1056.34|1072.4|1056.4|1072.4|1056.4|1072.34|1056.34|2
1643063830000|2022-01-24 22:37:10|1072.5|1056.5|1072.5|1056.5|1072.5|1056.5|1072.5|1056.5|1
1643063840000|2022-01-24 22:37:20|1072.69|1056.69|1072.75|1056.75|1073.1|1057.1|1072.5|1056.5|5
1643063850000|2022-01-24 22:37:30|1072.9|1056.9|1073.15|1057.15|1073.15|1057.15|1072.9|1056.9|4
1643063860000|2022-01-24 22:37:40|1073.05|1057.05|1073.15|1057.15|1073.15|1057.15|1073.05|1057.05|2
1643063870000|2022-01-24 22:37:50|1073.26|1057.26|1073.5|1057.5|1073.5|1057.5|1073.26|1057.26|2
1643063880000|2022-01-24 22:38:00|1073.46|1057.46|1073.5|1057.5|1073.5|1057.5|1073.46|1057.46|2
1643063890000|2022-01-24 22:38:10|1073.48|1057.48|1073.45|1057.45|1073.48|1057.48|1073.45|1057.45|2
1643063910000|2022-01-24 22:38:30|1073.3|1057.3|1073.19|1057.19|1073.3|1057.3|1073.19|1057.19|2
1643063920000|2022-01-24 22:38:40|1072.75|1056.75|1072.09|1056.09|1072.75|1056.75|1072.09|1056.09|4
1643063930000|2022-01-24 22:38:50|1072.43|1056.43|1072.43|1056.43|1072.43|1056.43|1072.43|1056.43|1
1643063940000|2022-01-24 22:39:00|1071.98|1055.98|1071.93|1055.93|1071.98|1055.98|1071.57|1055.57|3
1643063950000|2022-01-24 22:39:10|1071.05|1055.05|1068|1052|1071.05|1055.05|1068|1052|8
1643063960000|2022-01-24 22:39:20|1067.84|1051.84|1066.5|1050.5|1067.84|1051.84|1066.5|1050.5|7
1643064000000|2022-01-24 22:40:00|1066.45|1050.45|1066.56|1050.56|1066.56|1050.56|1066.45|1050.45|5
1643064010000|2022-01-24 22:40:10|1066.52|1050.52|1067.49|1051.49|1067.51|1051.51|1066.52|1050.52|10
1643064020000|2022-01-24 22:40:20|1067.84|1051.84|1067.84|1051.84|1067.84|1051.84|1067.84|1051.84|1
1643064030000|2022-01-24 22:40:30|1067.89|1051.89|1067.89|1051.89|1067.89|1051.89|1067.89|1051.89|1
1643064070000|2022-01-24 22:41:10|1068.4|1052.4|1068.4|1052.4|1068.4|1052.4|1068.4|1052.4|1
1643064100000|2022-01-24 22:41:40|1068.45|1052.45|1068.45|1052.45|1068.45|1052.45|1068.45|1052.45|1
1643064110000|2022-01-24 22:41:50|1068.35|1052.35|1068.35|1052.35|1068.35|1052.35|1068.35|1052.35|1
1643064120000|2022-01-24 22:42:00|1068.3|1052.3|1068.3|1052.3|1068.3|1052.3|1068.3|1052.3|1
1643064180000|2022-01-24 22:43:00|1068.23|1052.23|1068.23|1052.23|1068.23|1052.23|1068.23|1052.23|1
1643064190000|2022-01-24 22:43:10|1068.24|1052.24|1068.24|1052.24|1068.24|1052.24|1068.24|1052.24|1
1643064220000|2022-01-24 22:43:40|1068.5|1052.5|1068.5|1052.5|1068.5|1052.5|1068.5|1052.5|1
1643064250000|2022-01-24 22:44:10|1068.75|1052.75|1068.75|1052.75|1068.75|1052.75|1068.75|1052.75|1
1643064270000|2022-01-24 22:44:30|1069|1053|1069|1053|1069|1053|1069|1053|1
1643064280000|2022-01-24 22:44:40|1068.7|1052.7|1070.13|1054.13|1070.13|1054.13|1068.7|1052.7|12
1643064290000|2022-01-24 22:44:50|1070.21|1054.21|1070.69|1054.69|1070.75|1054.75|1070.21|1054.21|5
1643064300000|2022-01-24 22:45:00|1071.1|1055.1|1071|1055|1071.1|1055.1|1071|1055|2
1643064310000|2022-01-24 22:45:10|1070.5|1054.5|1070.4|1054.4|1070.5|1054.5|1070.4|1054.4|2
1643064320000|2022-01-24 22:45:20|1070|1054|1070|1054|1070|1054|1070|1054|1
1643064330000|2022-01-24 22:45:30|1069.5|1053.5|1069.5|1053.5|1069.5|1053.5|1069.5|1053.5|1
1643064340000|2022-01-24 22:45:40|1069.25|1053.25|1069.25|1053.25|1069.25|1053.25|1069.25|1053.25|1
1643064350000|2022-01-24 22:45:50|1069.3|1053.3|1069.1|1053.1|1069.3|1053.3|1069.1|1053.1|2
1643064360000|2022-01-24 22:46:00|1069.3|1053.3|1069.2|1053.2|1069.3|1053.3|1069.2|1053.2|2
1643064370000|2022-01-24 22:46:10|1069.25|1053.25|1069.35|1053.35|1069.35|1053.35|1069.25|1053.25|2
1643064390000|2022-01-24 22:46:30|1069.5|1053.5|1070.21|1054.21|1070.21|1054.21|1069.5|1053.5|3
1643064400000|2022-01-24 22:46:40|1070.11|1054.11|1070.4|1054.4|1070.4|1054.4|1070.11|1054.11|2
1643064420000|2022-01-24 22:47:00|1069.9|1053.9|1069.9|1053.9|1069.9|1053.9|1069.9|1053.9|1
1643064440000|2022-01-24 22:47:20|1069.94|1053.94|1069.94|1053.94|1069.94|1053.94|1069.94|1053.94|1
1643064450000|2022-01-24 22:47:30|1070|1054|1070|1054|1070|1054|1069.94|1053.94|3
1643064460000|2022-01-24 22:47:40|1070.25|1054.25|1069.5|1053.5|1070.25|1054.25|1069.5|1053.5|3
1643064480000|2022-01-24 22:48:00|1069.2|1053.2|1067.5|1051.5|1069.2|1053.2|1067.5|1051.5|8
1643064490000|2022-01-24 22:48:10|1067.4|1051.4|1067.4|1051.4|1067.4|1051.4|1067.4|1051.4|1
1643064500000|2022-01-24 22:48:20|1067.2|1051.2|1066.69|1050.69|1067.2|1051.2|1066.69|1050.69|3
1643064510000|2022-01-24 22:48:30|1066.5|1050.5|1066.35|1050.35|1066.5|1050.5|1066.35|1050.35|2
1643064520000|2022-01-24 22:48:40|1066.41|1050.41|1066.5|1050.5|1066.5|1050.5|1066.41|1050.41|3
1643064530000|2022-01-24 22:48:50|1067.15|1051.15|1066.5|1050.5|1067.15|1051.15|1066.35|1050.35|4
1643064540000|2022-01-24 22:49:00|1066.45|1050.45|1066.4|1050.4|1066.45|1050.45|1066.4|1050.4|2
1643064550000|2022-01-24 22:49:10|1066.5|1050.5|1066.5|1050.5|1066.5|1050.5|1066.5|1050.5|1
1643064570000|2022-01-24 22:49:30|1066.8|1050.8|1066.63|1050.63|1066.8|1050.8|1066.63|1050.63|2
1643064580000|2022-01-24 22:49:40|1066.8|1050.8|1067.5|1051.5|1067.7|1051.7|1066.8|1050.8|9
1643064590000|2022-01-24 22:49:50|1068.15|1052.15|1067.5|1051.5|1068.15|1052.15|1067.5|1051.5|3
1643064600000|2022-01-24 22:50:00|1067.7|1051.7|1067.8|1051.8|1067.8|1051.8|1067.6|1051.6|4
1643064610000|2022-01-24 22:50:10|1068.3|1052.3|1068.88|1052.88|1069.2|1053.2|1068.3|1052.3|7
1643064620000|2022-01-24 22:50:20|1068.5|1052.5|1068.5|1052.5|1068.5|1052.5|1068.5|1052.5|1
1643064630000|2022-01-24 22:50:30|1068.25|1052.25|1068.25|1052.25|1068.25|1052.25|1067.9|1051.9|3
1643064660000|2022-01-24 22:51:00|1067.98|1051.98|1067.98|1051.98|1067.98|1051.98|1067.98|1051.98|1
1643064670000|2022-01-24 22:51:10|1067.88|1051.88|1068|1052|1068.15|1052.15|1067.88|1051.88|3
1643064700000|2022-01-24 22:51:40|1068.12|1052.12|1068.1|1052.1|1068.2|1052.2|1068.1|1052.1|3
1643064710000|2022-01-24 22:51:50|1068.2|1052.2|1068.35|1052.35|1068.35|1052.35|1068.2|1052.2|6
1643064720000|2022-01-24 22:52:00|1068.45|1052.45|1068.45|1052.45|1068.45|1052.45|1068.45|1052.45|1
1643064740000|2022-01-24 22:52:20|1068.24|1052.24|1068.23|1052.23|1068.24|1052.24|1068.23|1052.23|2
1643064750000|2022-01-24 22:52:30|1068|1052|1068.1|1052.1|1068.1|1052.1|1068|1052|2
1643064770000|2022-01-24 22:52:50|1067.85|1051.85|1068.4|1052.4|1068.4|1052.4|1067.85|1051.85|3
1643064780000|2022-01-24 22:53:00|1068.35|1052.35|1068.35|1052.35|1068.35|1052.35|1068.35|1052.35|1
1643064790000|2022-01-24 22:53:10|1068.48|1052.48|1068.5|1052.5|1068.74|1052.74|1068.39|1052.39|7
1643064840000|2022-01-24 22:54:00|1068.15|1052.15|1067.65|1051.65|1068.15|1052.15|1067.65|1051.65|2
1643064850000|2022-01-24 22:54:10|1067.5|1051.5|1067.5|1051.5|1067.5|1051.5|1067.5|1051.5|1
1643064860000|2022-01-24 22:54:20|1067.35|1051.35|1067.5|1051.5|1067.5|1051.5|1067.35|1051.35|2
1643064880000|2022-01-24 22:54:40|1067.33|1051.33|1067.57|1051.57|1067.57|1051.57|1067.33|1051.33|3
1643064890000|2022-01-24 22:54:50|1067.58|1051.58|1068.15|1052.15|1068.2|1052.2|1067.58|1051.58|6
1643064900000|2022-01-24 22:55:00|1068.2|1052.2|1068.15|1052.15|1068.2|1052.2|1068.15|1052.15|2
1643064930000|2022-01-24 22:55:30|1068.14|1052.14|1067.45|1051.45|1068.14|1052.14|1067.45|1051.45|4
1643064950000|2022-01-24 22:55:50|1067.2|1051.2|1067.2|1051.2|1067.2|1051.2|1067.2|1051.2|1
1643064960000|2022-01-24 22:56:00|1067.45|1051.45|1067.45|1051.45|1067.45|1051.45|1067.45|1051.45|1
1643064970000|2022-01-24 22:56:10|1066.95|1050.95|1067.45|1051.45|1067.45|1051.45|1066.95|1050.95|3
1643064980000|2022-01-24 22:56:20|1067.25|1051.25|1067.25|1051.25|1067.25|1051.25|1067.25|1051.25|1
1643064990000|2022-01-24 22:56:30|1067.45|1051.45|1067.45|1051.45|1067.45|1051.45|1067.33|1051.33|3
1643065010000|2022-01-24 22:56:50|1067.33|1051.33|1067.45|1051.45|1067.45|1051.45|1067.3|1051.3|3
1643065030000|2022-01-24 22:57:10|1067.29|1051.29|1067.29|1051.29|1067.29|1051.29|1067.29|1051.29|1
1643065040000|2022-01-24 22:57:20|1067.45|1051.45|1067.33|1051.33|1067.45|1051.45|1067.33|1051.33|3
1643065070000|2022-01-24 22:57:50|1066.88|1050.88|1066.5|1050.5|1066.88|1050.88|1066.5|1050.5|3
1643065080000|2022-01-24 22:58:00|1066.35|1050.35|1066.35|1050.35|1066.35|1050.35|1066.35|1050.35|1
1643065120000|2022-01-24 22:58:40|1066.3|1050.3|1066.3|1050.3|1066.3|1050.3|1066.3|1050.3|1
1643065140000|2022-01-24 22:59:00|1066.09|1050.09|1066.09|1050.09|1066.09|1050.09|1066.09|1050.09|1
1643065150000|2022-01-24 22:59:10|1066.1|1050.1|1066.5|1050.5|1066.5|1050.5|1066.1|1050.1|4
1643065160000|2022-01-24 22:59:20|1066.46|1050.46|1067.38|1051.38|1067.38|1051.38|1066.46|1050.46|6
1643065170000|2022-01-24 22:59:30|1067.59|1051.59|1067.5|1051.5|1067.59|1051.59|1067.5|1051.5|2
1643065190000|2022-01-24 22:59:50|1067.6|1051.6|1067.15|1051.15|1067.6|1051.6|1067.15|1051.15|4
1643065200000|2022-01-24 23:00:00|1066.9|1050.9|1066.5|1050.5|1067.15|1051.15|1066.5|1050.5|4
1643065210000|2022-01-24 23:00:10|1066.35|1050.35|1066.5|1050.5|1066.5|1050.5|1066.35|1050.35|4
1643065250000|2022-01-24 23:00:50|1066.77|1050.77|1067.56|1051.56|1067.56|1051.56|1066.77|1050.77|3
1643065260000|2022-01-24 23:01:00|1067.57|1051.57|1070.12|1054.12|1070.2|1054.2|1067.57|1051.57|18
1643065270000|2022-01-24 23:01:10|1070.33|1054.33|1070.75|1054.75|1071.1|1055.1|1070.33|1054.33|9
1643065280000|2022-01-24 23:01:20|1070.7|1054.7|1070.1|1054.1|1070.7|1054.7|1070.09|1054.09|4
1643065290000|2022-01-24 23:01:30|1070.36|1054.36|1070.65|1054.65|1070.65|1054.65|1070.36|1054.36|5
1643065300000|2022-01-24 23:01:40|1071.03|1055.03|1071.25|1055.25|1071.25|1055.25|1071.03|1055.03|3
1643065310000|2022-01-24 23:01:50|1071.35|1055.35|1071.25|1055.25|1071.35|1055.35|1071.25|1055.25|2
1643065320000|2022-01-24 23:02:00|1071.1|1055.1|1071.25|1055.25|1071.25|1055.25|1071.1|1055.1|2
1643065330000|2022-01-24 23:02:10|1071.05|1055.05|1070.5|1054.5|1071.35|1055.35|1070.5|1054.5|5
1643065340000|2022-01-24 23:02:20|1070.32|1054.32|1069.5|1053.5|1070.5|1054.5|1069.15|1053.15|6
1643065350000|2022-01-24 23:02:30|1069.2|1053.2|1069.2|1053.2|1069.2|1053.2|1069.2|1053.2|1
1643065360000|2022-01-24 23:02:40|1069.53|1053.53|1070.24|1054.24|1070.53|1054.53|1069.12|1053.12|9
1643065370000|2022-01-24 23:02:50|1070.5|1054.5|1070.21|1054.21|1070.5|1054.5|1070.21|1054.21|2
1643065390000|2022-01-24 23:03:10|1070.27|1054.27|1070.35|1054.35|1070.35|1054.35|1070.27|1054.27|2
1643065400000|2022-01-24 23:03:20|1070|1054|1070|1054|1070.1|1054.1|1070|1054|3
1643065410000|2022-01-24 23:03:30|1069.75|1053.75|1069.5|1053.5|1070|1054|1069.5|1053.5|3
1643065420000|2022-01-24 23:03:40|1069.3|1053.3|1069.3|1053.3|1069.3|1053.3|1069.3|1053.3|1
1643065430000|2022-01-24 23:03:50|1069.2|1053.2|1068.5|1052.5|1069.2|1053.2|1068.5|1052.5|3
1643065450000|2022-01-24 23:04:10|1068.53|1052.53|1068.5|1052.5|1068.53|1052.53|1068.5|1052.5|2
1643065460000|2022-01-24 23:04:20|1068.22|1052.22|1068.2|1052.2|1068.22|1052.22|1068.2|1052.2|2
1643065470000|2022-01-24 23:04:30|1068.25|1052.25|1068.21|1052.21|1068.25|1052.25|1068.2|1052.2|3
1643065480000|2022-01-24 23:04:40|1068.12|1052.12|1067.55|1051.55|1068.12|1052.12|1067.5|1051.5|4
1643065490000|2022-01-24 23:04:50|1067.5|1051.5|1067.25|1051.25|1067.5|1051.5|1067.25|1051.25|6
1643065500000|2022-01-24 23:05:00|1067.35|1051.35|1067.6|1051.6|1067.76|1051.76|1067.35|1051.35|5
1643065510000|2022-01-24 23:05:10|1067.55|1051.55|1068.23|1052.23|1068.23|1052.23|1067.55|1051.55|4
1643065520000|2022-01-24 23:05:20|1068.1|1052.1|1068.1|1052.1|1068.28|1052.28|1068.1|1052.1|3
1643065540000|2022-01-24 23:05:40|1068.45|1052.45|1068.45|1052.45|1068.45|1052.45|1068.45|1052.45|1
1643065550000|2022-01-24 23:05:50|1068.25|1052.25|1067.42|1051.42|1068.25|1052.25|1067.25|1051.25|6
1643065560000|2022-01-24 23:06:00|1067.25|1051.25|1068.35|1052.35|1068.35|1052.35|1067.25|1051.25|11
1643065570000|2022-01-24 23:06:10|1068.45|1052.45|1068.45|1052.45|1068.45|1052.45|1068.45|1052.45|1
1643065580000|2022-01-24 23:06:20|1068.5|1052.5|1068.5|1052.5|1068.5|1052.5|1068.5|1052.5|1
1643065590000|2022-01-24 23:06:30|1068.4|1052.4|1068.4|1052.4|1068.4|1052.4|1068.4|1052.4|1
1643065610000|2022-01-24 23:06:50|1068.5|1052.5|1068.5|1052.5|1068.56|1052.56|1068.5|1052.5|3
1643065630000|2022-01-24 23:07:10|1068.53|1052.53|1068.5|1052.5|1068.55|1052.55|1068.5|1052.5|3
1643065660000|2022-01-24 23:07:40|1068.63|1052.63|1068.63|1052.63|1068.63|1052.63|1068.63|1052.63|1
1643065670000|2022-01-24 23:07:50|1068.5|1052.5|1068.45|1052.45|1068.5|1052.5|1068.45|1052.45|2
1643065680000|2022-01-24 23:08:00|1068.35|1052.35|1068.35|1052.35|1068.35|1052.35|1068.35|1052.35|1
1643065700000|2022-01-24 23:08:20|1068.4|1052.4|1068.4|1052.4|1068.4|1052.4|1068.4|1052.4|1
1643065710000|2022-01-24 23:08:30|1068.3|1052.3|1068.41|1052.41|1069.19|1053.19|1068.3|1052.3|9
1643065720000|2022-01-24 23:08:40|1068.46|1052.46|1068.75|1052.75|1069|1053|1068.45|1052.45|6
1643065730000|2022-01-24 23:08:50|1068.79|1052.79|1069.5|1053.5|1069.5|1053.5|1068.79|1052.79|12
1643065740000|2022-01-24 23:09:00|1069.48|1053.48|1069.5|1053.5|1069.5|1053.5|1069.48|1053.48|2
1643065750000|2022-01-24 23:09:10|1069.72|1053.72|1069.72|1053.72|1069.72|1053.72|1069.72|1053.72|1
1643065760000|2022-01-24 23:09:20|1070.2|1054.2|1070.18|1054.18|1070.2|1054.2|1069.61|1053.61|7
1643065770000|2022-01-24 23:09:30|1070.45|1054.45|1069.79|1053.79|1070.45|1054.45|1069.79|1053.79|7
1643065780000|2022-01-24 23:09:40|1069.81|1053.81|1069.79|1053.79|1069.81|1053.81|1069.5|1053.5|6
1643065790000|2022-01-24 23:09:50|1070|1054|1070.1|1054.1|1070.1|1054.1|1070|1054|2
1643065800000|2022-01-24 23:10:00|1070.5|1054.5|1071.3|1055.3|1071.3|1055.3|1070.35|1054.35|8
1643065810000|2022-01-24 23:10:10|1071|1055|1070.5|1054.5|1071|1055|1070.5|1054.5|2
1643065820000|2022-01-24 23:10:20|1070.24|1054.24|1070|1054|1070.24|1054.24|1070|1054|2
1643065830000|2022-01-24 23:10:30|1069.5|1053.5|1069|1053|1069.5|1053.5|1068.75|1052.75|5
1643065840000|2022-01-24 23:10:40|1069.13|1053.13|1069|1053|1069.2|1053.2|1069|1053|5
1643065850000|2022-01-24 23:10:50|1068.5|1052.5|1068.5|1052.5|1068.5|1052.5|1068.5|1052.5|1
1643065870000|2022-01-24 23:11:10|1069|1053|1069|1053|1069.11|1053.11|1069|1053|3
1643065880000|2022-01-24 23:11:20|1069.45|1053.45|1069.45|1053.45|1069.45|1053.45|1069.45|1053.45|1
1643065890000|2022-01-24 23:11:30|1069.5|1053.5|1069.5|1053.5|1069.5|1053.5|1069.5|1053.5|1
1643065910000|2022-01-24 23:11:50|1069.88|1053.88|1069.88|1053.88|1069.88|1053.88|1069.5|1053.5|3
1643065920000|2022-01-24 23:12:00|1069.5|1053.5|1069.5|1053.5|1069.5|1053.5|1069.5|1053.5|1
1643065930000|2022-01-24 23:12:10|1070|1054|1069.88|1053.88|1070.13|1054.13|1069.88|1053.88|3
1643065940000|2022-01-24 23:12:20|1070.14|1054.14|1070.16|1054.16|1070.16|1054.16|1069.88|1053.88|9
1643065950000|2022-01-24 23:12:30|1070.4|1054.4|1070.5|1054.5|1070.5|1054.5|1070.4|1054.4|2
1643065960000|2022-01-24 23:12:40|1070.56|1054.56|1071.4|1055.4|1071.4|1055.4|1070.56|1054.56|4
1643065980000|2022-01-24 23:13:00|1071.45|1055.45|1071.45|1055.45|1071.45|1055.45|1071.45|1055.45|1
1643065990000|2022-01-24 23:13:10|1071|1055|1070.72|1054.72|1071.05|1055.05|1070.53|1054.53|4
1643066000000|2022-01-24 23:13:20|1071.2|1055.2|1070.99|1054.99|1071.2|1055.2|1070.99|1054.99|2
1643066010000|2022-01-24 23:13:30|1071.4|1055.4|1071.17|1055.17|1071.4|1055.4|1071.16|1055.16|3
1643066020000|2022-01-24 23:13:40|1071.45|1055.45|1071.72|1055.72|1072|1056|1071.45|1055.45|4
1643066030000|2022-01-24 23:13:50|1071.61|1055.61|1071.3|1055.3|1072.2|1056.2|1071.3|1055.3|6
1643066040000|2022-01-24 23:14:00|1071.52|1055.52|1071.52|1055.52|1071.52|1055.52|1071.52|1055.52|1
1643066050000|2022-01-24 23:14:10|1071.72|1055.72|1071.9|1055.9|1072.15|1056.15|1071.72|1055.72|4
1643066060000|2022-01-24 23:14:20|1072.2|1056.2|1072.5|1056.5|1072.57|1056.57|1072.2|1056.2|3
1643066070000|2022-01-24 23:14:30|1073.15|1057.15|1073|1057|1073.15|1057.15|1072.5|1056.5|7
1643066080000|2022-01-24 23:14:40|1073.4|1057.4|1072.75|1056.75|1073.4|1057.4|1072.75|1056.75|4
1643066090000|2022-01-24 23:14:50|1072.5|1056.5|1072|1056|1072.5|1056.5|1072|1056|3
1643066100000|2022-01-24 23:15:00|1071.5|1055.5|1071.3|1055.3|1071.61|1055.61|1071|1055|12
1643066110000|2022-01-24 23:15:10|1071.5|1055.5|1071.4|1055.4|1071.5|1055.5|1071.4|1055.4|2
1643066120000|2022-01-24 23:15:20|1071|1055|1071.5|1055.5|1071.72|1055.72|1071|1055|6
1643066130000|2022-01-24 23:15:30|1071.75|1055.75|1071.75|1055.75|1071.75|1055.75|1071.75|1055.75|1
1643066140000|2022-01-24 23:15:40|1072|1056|1071.5|1055.5|1072|1056|1071.5|1055.5|3
1643066160000|2022-01-24 23:16:00|1071.75|1055.75|1071.75|1055.75|1072|1056|1071.75|1055.75|3
1643066170000|2022-01-24 23:16:10|1071.55|1055.55|1071.88|1055.88|1072.15|1056.15|1071.5|1055.5|5
1643066190000|2022-01-24 23:16:30|1072|1056|1072.37|1056.37|1072.45|1056.45|1072|1056|5
1643066200000|2022-01-24 23:16:40|1072.57|1056.57|1072.57|1056.57|1072.6|1056.6|1072.57|1056.57|3
1643066210000|2022-01-24 23:16:50|1072.85|1056.85|1074.11|1058.11|1074.11|1058.11|1072.85|1056.85|9
1643066220000|2022-01-24 23:17:00|1074.3|1058.3|1073.98|1057.98|1074.3|1058.3|1073.98|1057.98|3
1643066230000|2022-01-24 23:17:10|1073.88|1057.88|1073.88|1057.88|1073.88|1057.88|1073.88|1057.88|1
1643066240000|2022-01-24 23:17:20|1074|1058|1074.23|1058.23|1074.35|1058.35|1074|1058|3
1643066250000|2022-01-24 23:17:30|1074.35|1058.35|1074.4|1058.4|1074.4|1058.4|1074.35|1058.35|2
1643066260000|2022-01-24 23:17:40|1074.28|1058.28|1073.86|1057.86|1074.28|1058.28|1073.86|1057.86|4
1643066270000|2022-01-24 23:17:50|1073.88|1057.88|1073.5|1057.5|1073.88|1057.88|1073.5|1057.5|2
1643066310000|2022-01-24 23:18:30|1073.97|1057.97|1074.19|1058.19|1074.47|1058.47|1073.97|1057.97|3
1643066320000|2022-01-24 23:18:40|1074.25|1058.25|1074.37|1058.37|1074.37|1058.37|1074.25|1058.25|2
1643066330000|2022-01-24 23:18:50|1074.46|1058.46|1074.47|1058.47|1074.47|1058.47|1074.46|1058.46|2
1643066340000|2022-01-24 23:19:00|1074|1058|1074.03|1058.03|1074.03|1058.03|1074|1058|2
1643066360000|2022-01-24 23:19:20|1073.9|1057.9|1074.3|1058.3|1074.3|1058.3|1073.5|1057.5|4
1643066370000|2022-01-24 23:19:30|1074.5|1058.5|1074.5|1058.5|1074.5|1058.5|1074.5|1058.5|1
1643066380000|2022-01-24 23:19:40|1074.4|1058.4|1073.5|1057.5|1074.4|1058.4|1073.5|1057.5|3
1643066400000|2022-01-24 23:20:00|1073.61|1057.61|1073.5|1057.5|1073.61|1057.61|1073.45|1057.45|5
1643066420000|2022-01-24 23:20:20|1073.3|1057.3|1073.3|1057.3|1073.3|1057.3|1073.3|1057.3|1
1643066430000|2022-01-24 23:20:30|1072.79|1056.79|1072|1056|1072.79|1056.79|1071.9|1055.9|7
1643066440000|2022-01-24 23:20:40|1071.9|1055.9|1071.2|1055.2|1072.1|1056.1|1071.2|1055.2|6
1643066450000|2022-01-24 23:20:50|1071|1055|1071|1055|1071.13|1055.13|1071|1055|3
1643066470000|2022-01-24 23:21:10|1071.3|1055.3|1072|1056|1072|1056|1071.3|1055.3|4
1643066480000|2022-01-24 23:21:20|1072.01|1056.01|1072.02|1056.02|1072.02|1056.02|1072|1056|4
1643066490000|2022-01-24 23:21:30|1072|1056|1071.77|1055.77|1072|1056|1071.45|1055.45|4
1643066500000|2022-01-24 23:21:40|1071.82|1055.82|1071.82|1055.82|1072|1056|1071.79|1055.79|6
1643066520000|2022-01-24 23:22:00|1071.85|1055.85|1071.85|1055.85|1071.85|1055.85|1071.85|1055.85|1
1643066530000|2022-01-24 23:22:10|1071.97|1055.97|1072|1056|1072.06|1056.06|1071.97|1055.97|3
1643066540000|2022-01-24 23:22:20|1071.82|1055.82|1071.5|1055.5|1071.82|1055.82|1071.5|1055.5|2
1643066550000|2022-01-24 23:22:30|1071.4|1055.4|1071|1055|1071.4|1055.4|1071|1055|2
1643066570000|2022-01-24 23:22:50|1070.5|1054.5|1070|1054|1070.5|1054.5|1070|1054|3
1643066580000|2022-01-24 23:23:00|1070.1|1054.1|1069.75|1053.75|1070.1|1054.1|1069.75|1053.75|2
1643066590000|2022-01-24 23:23:10|1070|1054|1070|1054|1070.13|1054.13|1070|1054|3
1643066610000|2022-01-24 23:23:30|1070.1|1054.1|1069.25|1053.25|1070.1|1054.1|1069.25|1053.25|4
1643066620000|2022-01-24 23:23:40|1068.75|1052.75|1069.04|1053.04|1069.04|1053.04|1068.75|1052.75|2
1643066630000|2022-01-24 23:23:50|1068.75|1052.75|1068.75|1052.75|1068.75|1052.75|1068.75|1052.75|1
1643066640000|2022-01-24 23:24:00|1068.58|1052.58|1069.08|1053.08|1069.08|1053.08|1068.58|1052.58|6
1643066660000|2022-01-24 23:24:20|1069.35|1053.35|1069.5|1053.5|1069.5|1053.5|1069.35|1053.35|2
1643066670000|2022-01-24 23:24:30|1069.51|1053.51|1069.95|1053.95|1069.95|1053.95|1069.51|1053.51|3
1643066680000|2022-01-24 23:24:40|1069.5|1053.5|1069.5|1053.5|1069.5|1053.5|1069.5|1053.5|1
1643066690000|2022-01-24 23:24:50|1069.63|1053.63|1069.63|1053.63|1069.63|1053.63|1069.63|1053.63|1
1643066700000|2022-01-24 23:25:00|1069.5|1053.5|1069.5|1053.5|1069.5|1053.5|1069.48|1053.48|3
1643066710000|2022-01-24 23:25:10|1069.79|1053.79|1070.48|1054.48|1070.48|1054.48|1069.79|1053.79|2
1643066720000|2022-01-24 23:25:20|1070.4|1054.4|1070.5|1054.5|1070.85|1054.85|1070.4|1054.4|4
1643066740000|2022-01-24 23:25:40|1070.53|1054.53|1070.46|1054.46|1070.53|1054.53|1070.46|1054.46|3
1643066750000|2022-01-24 23:25:50|1070.36|1054.36|1070.36|1054.36|1070.36|1054.36|1070.36|1054.36|1
1643066760000|2022-01-24 23:26:00|1070.28|1054.28|1070.28|1054.28|1070.28|1054.28|1070.28|1054.28|1
1643066770000|2022-01-24 23:26:10|1069.82|1053.82|1069.82|1053.82|1069.82|1053.82|1069.82|1053.82|1
1643066780000|2022-01-24 23:26:20|1069.5|1053.5|1069.5|1053.5|1069.5|1053.5|1069.41|1053.41|3
1643066790000|2022-01-24 23:26:30|1069.29|1053.29|1069.29|1053.29|1069.29|1053.29|1069.29|1053.29|1
1643066800000|2022-01-24 23:26:40|1069.2|1053.2|1069.5|1053.5|1069.5|1053.5|1069.2|1053.2|2
1643066810000|2022-01-24 23:26:50|1069.65|1053.65|1069.5|1053.5|1069.65|1053.65|1069.5|1053.5|3
1643066820000|2022-01-24 23:27:00|1069.55|1053.55|1069.75|1053.75|1069.75|1053.75|1069.5|1053.5|3
1643066830000|2022-01-24 23:27:10|1070.2|1054.2|1070.5|1054.5|1070.5|1054.5|1069.5|1053.5|6
1643066860000|2022-01-24 23:27:40|1070.45|1054.45|1070.45|1054.45|1070.45|1054.45|1070.45|1054.45|1
1643066870000|2022-01-24 23:27:50|1070.5|1054.5|1070.5|1054.5|1070.5|1054.5|1070.5|1054.5|1
1643066890000|2022-01-24 23:28:10|1070.15|1054.15|1070.09|1054.09|1070.15|1054.15|1070.09|1054.09|2
1643066900000|2022-01-24 23:28:20|1070|1054|1070|1054|1070|1054|1070|1054|1
1643066920000|2022-01-24 23:28:40|1070.5|1054.5|1070.69|1054.69|1070.69|1054.69|1070.5|1054.5|2
1643066930000|2022-01-24 23:28:50|1071.05|1055.05|1071.05|1055.05|1071.05|1055.05|1071.05|1055.05|1
1643066940000|2022-01-24 23:29:00|1070.9|1054.9|1071.28|1055.28|1071.28|1055.28|1070.9|1054.9|2
1643066950000|2022-01-24 23:29:10|1071.68|1055.68|1073|1057|1073|1057|1071.5|1055.5|11
1643066960000|2022-01-24 23:29:20|1072.75|1056.75|1072.77|1056.77|1072.77|1056.77|1072.75|1056.75|2
1643066970000|2022-01-24 23:29:30|1072.72|1056.72|1072.72|1056.72|1072.72|1056.72|1072.5|1056.5|3
1643066980000|2022-01-24 23:29:40|1072.5|1056.5|1071.75|1055.75|1072.5|1056.5|1071.75|1055.75|5
1643066990000|2022-01-24 23:29:50|1071.78|1055.78|1071.29|1055.29|1072|1056|1071.25|1055.25|5
1643067000000|2022-01-24 23:30:00|1071.25|1055.25|1070.5|1054.5|1071.25|1055.25|1070.5|1054.5|3
1643067010000|2022-01-24 23:30:10|1069.7|1053.7|1069|1053|1069.7|1053.7|1069|1053|4
1643067020000|2022-01-24 23:30:20|1068.58|1052.58|1068.83|1052.83|1069.08|1053.08|1068.5|1052.5|7
1643067030000|2022-01-24 23:30:30|1069.25|1053.25|1068.95|1052.95|1069.25|1053.25|1068.58|1052.58|4
1643067040000|2022-01-24 23:30:40|1069.2|1053.2|1069.2|1053.2|1069.2|1053.2|1069.2|1053.2|1
1643067060000|2022-01-24 23:31:00|1069.25|1053.25|1067.85|1051.85|1069.25|1053.25|1067.85|1051.85|6
1643067070000|2022-01-24 23:31:10|1068.25|1052.25|1067.36|1051.36|1068.4|1052.4|1067.36|1051.36|7
1643067080000|2022-01-24 23:31:20|1067|1051|1067|1051|1067|1051|1067|1051|1
1643067090000|2022-01-24 23:31:30|1066.5|1050.5|1065|1049|1066.5|1050.5|1065|1049|5
1643067100000|2022-01-24 23:31:40|1064.55|1048.55|1064.55|1048.55|1064.55|1048.55|1064.55|1048.55|1
1643067110000|2022-01-24 23:31:50|1064.5|1048.5|1063|1047|1064.5|1048.5|1063|1047|4
1643067120000|2022-01-24 23:32:00|1062.87|1046.87|1063.65|1047.65|1063.82|1047.82|1062.5|1046.5|11
1643067130000|2022-01-24 23:32:10|1063.69|1047.69|1065.09|1049.09|1065.09|1049.09|1063.69|1047.69|13
1643067140000|2022-01-24 23:32:20|1065.35|1049.35|1065|1049|1065.35|1049.35|1064.99|1048.99|4
1643067150000|2022-01-24 23:32:30|1064.99|1048.99|1065.12|1049.12|1065.35|1049.35|1064.99|1048.99|10
1643067160000|2022-01-24 23:32:40|1065.5|1049.5|1065.82|1049.82|1065.9|1049.9|1065.22|1049.22|8
1643067170000|2022-01-24 23:32:50|1065.79|1049.79|1067.25|1051.25|1067.25|1051.25|1065.22|1049.22|17
1643067180000|2022-01-24 23:33:00|1066.75|1050.75|1067.77|1051.77|1067.77|1051.77|1066.75|1050.75|10
1643067190000|2022-01-24 23:33:10|1068.15|1052.15|1071.75|1055.75|1071.85|1055.85|1068.15|1052.15|19
1643067200000|2022-01-24 23:33:20|1071.5|1055.5|1070.92|1054.92|1071.75|1055.75|1070.92|1054.92|18
1643067210000|2022-01-24 23:33:30|1070.5|1054.5|1069.93|1053.93|1070.5|1054.5|1069.55|1053.55|7
1643067220000|2022-01-24 23:33:40|1069.85|1053.85|1069.3|1053.3|1069.85|1053.85|1069.3|1053.3|11
1643067230000|2022-01-24 23:33:50|1069.35|1053.35|1069.35|1053.35|1069.85|1053.85|1069.35|1053.35|8
1643067240000|2022-01-24 23:34:00|1069.6|1053.6|1069.35|1053.35|1069.6|1053.6|1069.25|1053.25|5
1643067250000|2022-01-24 23:34:10|1069.25|1053.25|1068.5|1052.5|1069.25|1053.25|1068.5|1052.5|3
1643067260000|2022-01-24 23:34:20|1068|1052|1068|1052|1068|1052|1068|1052|1
1643067270000|2022-01-24 23:34:30|1068.25|1052.25|1067.5|1051.5|1068.25|1052.25|1067.5|1051.5|4
1643067280000|2022-01-24 23:34:40|1067|1051|1067|1051|1067.15|1051.15|1067|1051|3
1643067290000|2022-01-24 23:34:50|1066.92|1050.92|1066.92|1050.92|1067|1051|1066.92|1050.92|3
1643067300000|2022-01-24 23:35:00|1067.09|1051.09|1067|1051|1067.09|1051.09|1067|1051|2
1643067310000|2022-01-24 23:35:10|1067.5|1051.5|1068.33|1052.33|1068.33|1052.33|1067.44|1051.44|8
1643067320000|2022-01-24 23:35:20|1068.5|1052.5|1069.63|1053.63|1069.69|1053.69|1068.46|1052.46|11
1643067330000|2022-01-24 23:35:30|1069.69|1053.69|1070.25|1054.25|1070.35|1054.35|1069.69|1053.69|10
1643067340000|2022-01-24 23:35:40|1070.38|1054.38|1070|1054|1070.45|1054.45|1070|1054|5
1643067350000|2022-01-24 23:35:50|1070.25|1054.25|1070.72|1054.72|1070.72|1054.72|1070.25|1054.25|4
1643067360000|2022-01-24 23:36:00|1070.7|1054.7|1071.17|1055.17|1071.17|1055.17|1070.7|1054.7|8
1643067370000|2022-01-24 23:36:10|1071.45|1055.45|1071.17|1055.17|1071.45|1055.45|1071.17|1055.17|2
1643067380000|2022-01-24 23:36:20|1071|1055|1070.12|1054.12|1071|1055|1070.12|1054.12|4
1643067390000|2022-01-24 23:36:30|1070.5|1054.5|1070.5|1054.5|1070.53|1054.53|1070.5|1054.5|3
1643067400000|2022-01-24 23:36:40|1070.75|1054.75|1070.9|1054.9|1071.15|1055.15|1070.75|1054.75|3
1643067410000|2022-01-24 23:36:50|1070.5|1054.5|1070.72|1054.72|1071|1055|1070.35|1054.35|7
1643067420000|2022-01-24 23:37:00|1070.82|1054.82|1073|1057|1073|1057|1070.5|1054.5|13
1643067430000|2022-01-24 23:37:10|1073.14|1057.14|1073.3|1057.3|1073.3|1057.3|1072.79|1056.79|8
1643067440000|2022-01-24 23:37:20|1073.15|1057.15|1073.9|1057.9|1074.25|1058.25|1073.15|1057.15|8
1643067450000|2022-01-24 23:37:30|1074.15|1058.15|1073.75|1057.75|1074.15|1058.15|1073.75|1057.75|2
1643067460000|2022-01-24 23:37:40|1073.5|1057.5|1073.5|1057.5|1073.75|1057.75|1073.5|1057.5|5
1643067470000|2022-01-24 23:37:50|1073.42|1057.42|1073.42|1057.42|1073.42|1057.42|1073.42|1057.42|1
1643067480000|2022-01-24 23:38:00|1073.32|1057.32|1073.32|1057.32|1073.32|1057.32|1073.32|1057.32|1
1643067490000|2022-01-24 23:38:10|1073|1057|1073|1057|1073|1057|1073|1057|1
1643067500000|2022-01-24 23:38:20|1073.25|1057.25|1073.5|1057.5|1073.5|1057.5|1073.25|1057.25|3
1643067510000|2022-01-24 23:38:30|1072.99|1056.99|1073.5|1057.5|1073.5|1057.5|1072.99|1056.99|4
1643067520000|2022-01-24 23:38:40|1073.25|1057.25|1074.4|1058.4|1074.4|1058.4|1072.79|1056.79|12
1643067530000|2022-01-24 23:38:50|1074.5|1058.5|1074.48|1058.48|1074.5|1058.5|1074.48|1058.48|2
1643067540000|2022-01-24 23:39:00|1074.5|1058.5|1074.79|1058.79|1075.05|1059.05|1074.5|1058.5|5
1643067550000|2022-01-24 23:39:10|1075.35|1059.35|1075.35|1059.35|1075.35|1059.35|1075.35|1059.35|1
1643067560000|2022-01-24 23:39:20|1075.25|1059.25|1075.25|1059.25|1075.25|1059.25|1075.25|1059.25|1
1643067580000|2022-01-24 23:39:40|1074.75|1058.75|1074.52|1058.52|1075.15|1059.15|1074.52|1058.52|5
1643067590000|2022-01-24 23:39:50|1074.54|1058.54|1074.42|1058.42|1074.54|1058.54|1074.04|1058.04|6
1643067600000|2022-01-24 23:40:00|1074|1058|1074|1058|1074.5|1058.5|1074|1058|4
1643067670000|2022-01-24 23:41:10|1074.5|1058.5|1074|1058|1074.5|1058.5|1074|1058|2
1643067680000|2022-01-24 23:41:20|1073.78|1057.78|1075.59|1059.59|1075.59|1059.59|1073.78|1057.78|13
1643067690000|2022-01-24 23:41:30|1075.56|1059.56|1076.3|1060.3|1076.4|1060.4|1075.56|1059.56|6
1643067700000|2022-01-24 23:41:40|1076.52|1060.52|1078|1062|1078.2|1062.2|1076.52|1060.52|10
1643067710000|2022-01-24 23:41:50|1078.3|1062.3|1077|1061|1078.3|1062.3|1077|1061|4
1643067720000|2022-01-24 23:42:00|1077.18|1061.18|1077|1061|1077.25|1061.25|1077|1061|5
1643067730000|2022-01-24 23:42:10|1076.5|1060.5|1076.45|1060.45|1076.75|1060.75|1076.45|1060.45|6
1643067740000|2022-01-24 23:42:20|1076.67|1060.67|1076.25|1060.25|1076.67|1060.67|1076.25|1060.25|3
1643067750000|2022-01-24 23:42:30|1076.19|1060.19|1075.5|1059.5|1076.19|1060.19|1075.5|1059.5|4
1643067760000|2022-01-24 23:42:40|1075.36|1059.36|1075.5|1059.5|1075.5|1059.5|1075.36|1059.36|2
1643067770000|2022-01-24 23:42:50|1075.72|1059.72|1075.5|1059.5|1076|1060|1075.5|1059.5|5
1643067780000|2022-01-24 23:43:00|1075.27|1059.27|1075.8|1059.8|1075.8|1059.8|1075.27|1059.27|4
1643067790000|2022-01-24 23:43:10|1076.11|1060.11|1076.19|1060.19|1076.19|1060.19|1076|1060|6
1643067800000|2022-01-24 23:43:20|1076.09|1060.09|1076.09|1060.09|1076.09|1060.09|1076.09|1060.09|1
1643067810000|2022-01-24 23:43:30|1076.2|1060.2|1076.1|1060.1|1076.2|1060.2|1076.1|1060.1|2
1643067820000|2022-01-24 23:43:40|1076.2|1060.2|1077.5|1061.5|1077.5|1061.5|1076.2|1060.2|16
1643067830000|2022-01-24 23:43:50|1078|1062|1077.79|1061.79|1078.15|1062.15|1077.79|1061.79|7
1643067840000|2022-01-24 23:44:00|1077.82|1061.82|1076.88|1060.88|1077.82|1061.82|1076.88|1060.88|11
1643067850000|2022-01-24 23:44:10|1076.67|1060.67|1076.62|1060.62|1076.67|1060.67|1076.4|1060.4|4
1643067860000|2022-01-24 23:44:20|1076.52|1060.52|1076.3|1060.3|1076.52|1060.52|1076.3|1060.3|2
1643067870000|2022-01-24 23:44:30|1076.52|1060.52|1075.72|1059.72|1076.52|1060.52|1075.6|1059.6|8
1643067880000|2022-01-24 23:44:40|1075.5|1059.5|1075.5|1059.5|1075.5|1059.5|1075.5|1059.5|1
1643067890000|2022-01-24 23:44:50|1075.42|1059.42|1075.25|1059.25|1075.5|1059.5|1075|1059|5
1643067900000|2022-01-24 23:45:00|1075.22|1059.22|1075.5|1059.5|1075.5|1059.5|1075.22|1059.22|4
1643067930000|2022-01-24 23:45:30|1075.58|1059.58|1076.19|1060.19|1076.19|1060.19|1075.58|1059.58|3
1643067940000|2022-01-24 23:45:40|1076.4|1060.4|1076.9|1060.9|1076.9|1060.9|1076.4|1060.4|3
1643067950000|2022-01-24 23:45:50|1077|1061|1076.79|1060.79|1077.1|1061.1|1076.72|1060.72|6
1643067960000|2022-01-24 23:46:00|1076.5|1060.5|1078.14|1062.14|1078.14|1062.14|1076.5|1060.5|13
1643067970000|2022-01-24 23:46:10|1078.25|1062.25|1078.5|1062.5|1078.5|1062.5|1078.25|1062.25|2
1643067980000|2022-01-24 23:46:20|1078.53|1062.53|1078.53|1062.53|1078.53|1062.53|1078.53|1062.53|1
1643067990000|2022-01-24 23:46:30|1078.5|1062.5|1078.25|1062.25|1078.5|1062.5|1078.25|1062.25|3
1643068020000|2022-01-24 23:47:00|1078.05|1062.05|1077.5|1061.5|1078.05|1062.05|1077.5|1061.5|2
1643068040000|2022-01-24 23:47:20|1077.39|1061.39|1077.5|1061.5|1077.5|1061.5|1077.39|1061.39|2
1643068050000|2022-01-24 23:47:30|1077|1061|1077.39|1061.39|1077.39|1061.39|1077|1061|4
1643068060000|2022-01-24 23:47:40|1077.3|1061.3|1077.3|1061.3|1077.39|1061.39|1077.3|1061.3|5
1643068070000|2022-01-24 23:47:50|1077.39|1061.39|1077.39|1061.39|1077.39|1061.39|1077.39|1061.39|1
1643068080000|2022-01-24 23:48:00|1077.3|1061.3|1076.6|1060.6|1077.3|1061.3|1076.6|1060.6|4
1643068090000|2022-01-24 23:48:10|1076.89|1060.89|1077.39|1061.39|1077.39|1061.39|1076.5|1060.5|12
1643068100000|2022-01-24 23:48:20|1077.45|1061.45|1077.45|1061.45|1077.45|1061.45|1077.39|1061.39|3
1643068110000|2022-01-24 23:48:30|1077.39|1061.39|1077.45|1061.45|1077.45|1061.45|1077.39|1061.39|2
1643068120000|2022-01-24 23:48:40|1077.39|1061.39|1077.02|1061.02|1077.39|1061.39|1077.02|1061.02|2
1643068130000|2022-01-24 23:48:50|1077.5|1061.5|1077.5|1061.5|1077.5|1061.5|1077.5|1061.5|1
1643068140000|2022-01-24 23:49:00|1077.39|1061.39|1076.5|1060.5|1077.5|1061.5|1076.5|1060.5|5
1643068170000|2022-01-24 23:49:30|1076.45|1060.45|1076.16|1060.16|1076.45|1060.45|1076.16|1060.16|2
1643068190000|2022-01-24 23:49:50|1076.1|1060.1|1075.97|1059.97|1076.14|1060.14|1075.97|1059.97|3
1643068200000|2022-01-24 23:50:00|1076.2|1060.2|1076.2|1060.2|1076.2|1060.2|1076.2|1060.2|1
1643068210000|2022-01-24 23:50:10|1076.16|1060.16|1077|1061|1077|1061|1076.16|1060.16|5
1643068220000|2022-01-24 23:50:20|1076.69|1060.69|1076.5|1060.5|1077.25|1061.25|1076.5|1060.5|5
1643068230000|2022-01-24 23:50:30|1076.4|1060.4|1076.5|1060.5|1076.5|1060.5|1076.4|1060.4|2
1643068240000|2022-01-24 23:50:40|1076.4|1060.4|1076|1060|1076.4|1060.4|1076|1060|2
1643068250000|2022-01-24 23:50:50|1075.5|1059.5|1074.5|1058.5|1075.5|1059.5|1074.5|1058.5|3
1643068260000|2022-01-24 23:51:00|1074|1058|1073.5|1057.5|1074|1058|1073.5|1057.5|3
1643068290000|2022-01-24 23:51:30|1073.35|1057.35|1073|1057|1073.35|1057.35|1073|1057|2
1643068300000|2022-01-24 23:51:40|1072.81|1056.81|1072.79|1056.79|1072.81|1056.81|1072.79|1056.79|2
1643068310000|2022-01-24 23:51:50|1072.95|1056.95|1073.97|1057.97|1074|1058|1072.95|1056.95|7
1643068320000|2022-01-24 23:52:00|1074.45|1058.45|1074.45|1058.45|1074.45|1058.45|1074.45|1058.45|1
1643068330000|2022-01-24 23:52:10|1074|1058|1073.5|1057.5|1074|1058|1073.45|1057.45|3
1643068340000|2022-01-24 23:52:20|1073.25|1057.25|1073.25|1057.25|1073.25|1057.25|1073.25|1057.25|1
1643068350000|2022-01-24 23:52:30|1073.2|1057.2|1073.2|1057.2|1073.2|1057.2|1073.2|1057.2|1
1643068360000|2022-01-24 23:52:40|1073|1057|1073|1057|1073|1057|1073|1057|1
1643068370000|2022-01-24 23:52:50|1072.5|1056.5|1072.5|1056.5|1072.5|1056.5|1072.5|1056.5|1
1643068380000|2022-01-24 23:53:00|1072.35|1056.35|1072.35|1056.35|1072.35|1056.35|1072.35|1056.35|1
1643068390000|2022-01-24 23:53:10|1072.5|1056.5|1073|1057|1073|1057|1072.48|1056.48|6
1643068400000|2022-01-24 23:53:20|1073.3|1057.3|1073.3|1057.3|1073.3|1057.3|1073.3|1057.3|1
1643068420000|2022-01-24 23:53:40|1073.35|1057.35|1074.2|1058.2|1074.2|1058.2|1073.35|1057.35|6
1643068440000|2022-01-24 23:54:00|1074.5|1058.5|1077.3|1061.3|1077.3|1061.3|1074.5|1058.5|16
1643068450000|2022-01-24 23:54:10|1077.22|1061.22|1077.69|1061.69|1077.69|1061.69|1077.2|1061.2|6
1643068460000|2022-01-24 23:54:20|1078|1062|1078|1062|1078.2|1062.2|1078|1062|3
1643068470000|2022-01-24 23:54:30|1078.17|1062.17|1077|1061|1078.17|1062.17|1077|1061|4
1643068480000|2022-01-24 23:54:40|1076.72|1060.72|1076.5|1060.5|1076.72|1060.72|1076.5|1060.5|2
1643068490000|2022-01-24 23:54:50|1076.69|1060.69|1076.63|1060.63|1076.69|1060.69|1076.5|1060.5|4
1643068500000|2022-01-24 23:55:00|1077|1061|1076.5|1060.5|1077|1061|1076.5|1060.5|3
1643068510000|2022-01-24 23:55:10|1076|1060|1075.3|1059.3|1076|1060|1075.3|1059.3|2
1643068520000|2022-01-24 23:55:20|1075|1059|1074|1058|1075|1059|1074|1058|5
1643068530000|2022-01-24 23:55:30|1073.92|1057.92|1074.81|1058.81|1074.81|1058.81|1073.92|1057.92|7
1643068540000|2022-01-24 23:55:40|1074.63|1058.63|1074.35|1058.35|1074.69|1058.69|1074.22|1058.22|5
1643068550000|2022-01-24 23:55:50|1074.45|1058.45|1074.45|1058.45|1074.45|1058.45|1074.45|1058.45|1
1643068570000|2022-01-24 23:56:10|1074.5|1058.5|1074.72|1058.72|1075|1059|1074.5|1058.5|3
1643068580000|2022-01-24 23:56:20|1074.5|1058.5|1074.01|1058.01|1074.5|1058.5|1074.01|1058.01|3
1643068590000|2022-01-24 23:56:30|1073.82|1057.82|1073.72|1057.72|1074|1058|1073.72|1057.72|4
1643068610000|2022-01-24 23:56:50|1074.03|1058.03|1074|1058|1074.48|1058.48|1074|1058|5
1643068620000|2022-01-24 23:57:00|1074.5|1058.5|1075|1059|1075|1059|1074.5|1058.5|3
1643068630000|2022-01-24 23:57:10|1075.11|1059.11|1075.5|1059.5|1075.5|1059.5|1075.11|1059.11|3
1643068640000|2022-01-24 23:57:20|1075.81|1059.81|1076|1060|1076.35|1060.35|1075.5|1059.5|10
1643068680000|2022-01-24 23:58:00|1075.85|1059.85|1075.45|1059.45|1075.85|1059.85|1075.35|1059.35|3
1643068690000|2022-01-24 23:58:10|1075.35|1059.35|1075.35|1059.35|1075.35|1059.35|1075.35|1059.35|1
1643068700000|2022-01-24 23:58:20|1075.4|1059.4|1075.5|1059.5|1075.5|1059.5|1075.4|1059.4|2
1643068730000|2022-01-24 23:58:50|1075.55|1059.55|1075.5|1059.5|1075.55|1059.55|1075.5|1059.5|2
1643068740000|2022-01-24 23:59:00|1075.45|1059.45|1075.45|1059.45|1075.45|1059.45|1075.45|1059.45|1
1643068750000|2022-01-24 23:59:10|1075.5|1059.5|1075.5|1059.5|1075.65|1059.65|1075.5|1059.5|4
1643068760000|2022-01-24 23:59:20|1075.72|1059.72|1076.15|1060.15|1076.35|1060.35|1075.72|1059.72|6
1643068770000|2022-01-24 23:59:30|1076.09|1060.09|1076.5|1060.5|1076.5|1060.5|1076.09|1060.09|2
1643068780000|2022-01-24 23:59:40|1076.65|1060.65|1077.15|1061.15|1077.15|1061.15|1076.65|1060.65|2
1643068790000|2022-01-24 23:59:50|1077.5|1061.5|1077|1061|1077.5|1061.5|1077|1061|3
1643068800000|2022-01-25 00:00:00|1076.74|1060.74|1076.74|1060.74|1076.74|1060.74|1076.72|1060.72|3
1643068810000|2022-01-25 00:00:10|1076.72|1060.72|1076.75|1060.75|1076.75|1060.75|1076.5|1060.5|3
1643068820000|2022-01-25 00:00:20|1076.78|1060.78|1076.75|1060.75|1076.78|1060.78|1076.75|1060.75|2
1643068830000|2022-01-25 00:00:30|1076.72|1060.72|1076|1060|1077|1061|1076|1060|8
1643068840000|2022-01-25 00:00:40|1075.69|1059.69|1074.81|1058.81|1075.69|1059.69|1074.81|1058.81|8
1643068850000|2022-01-25 00:00:50|1074.5|1058.5|1074|1058|1075|1059|1074|1058|6
1643068860000|2022-01-25 00:01:00|1073.92|1057.92|1074.27|1058.27|1074.5|1058.5|1073.5|1057.5|8
1643068870000|2022-01-25 00:01:10|1074.17|1058.17|1074.35|1058.35|1074.35|1058.35|1074|1058|3
1643068880000|2022-01-25 00:01:20|1074|1058|1073.5|1057.5|1074|1058|1073.5|1057.5|3
1643068890000|2022-01-25 00:01:30|1073|1057|1072.82|1056.82|1073.25|1057.25|1072.5|1056.5|8
1643068900000|2022-01-25 00:01:40|1072.5|1056.5|1072.5|1056.5|1072.5|1056.5|1072.5|1056.5|1
1643068910000|2022-01-25 00:01:50|1072.35|1056.35|1070|1054|1072.35|1056.35|1070|1054|13
1643068920000|2022-01-25 00:02:00|1069.97|1053.97|1070|1054|1070|1054|1069|1053|18
1643068930000|2022-01-25 00:02:10|1069.5|1053.5|1069.86|1053.86|1070|1054|1069.5|1053.5|6
1643068940000|2022-01-25 00:02:20|1069.75|1053.75|1070.71|1054.71|1070.71|1054.71|1069.75|1053.75|9
1643068950000|2022-01-25 00:02:30|1071.4|1055.4|1071|1055|1071.4|1055.4|1070.9|1054.9|6
1643068960000|2022-01-25 00:02:40|1071.25|1055.25|1071.62|1055.62|1071.85|1055.85|1071.2|1055.2|8
1643068970000|2022-01-25 00:02:50|1071.63|1055.63|1071.75|1055.75|1072.15|1056.15|1071.5|1055.5|8
1643068980000|2022-01-25 00:03:00|1072.1|1056.1|1072.5|1056.5|1072.64|1056.64|1071.75|1055.75|5
1643068990000|2022-01-25 00:03:10|1072.75|1056.75|1074.87|1058.87|1075.25|1059.25|1072.69|1056.69|17
1643069000000|2022-01-25 00:03:20|1074.8|1058.8|1074.25|1058.25|1075|1059|1074.25|1058.25|5
1643069010000|2022-01-25 00:03:30|1074|1058|1073|1057|1074|1058|1073|1057|3
1643069020000|2022-01-25 00:03:40|1073.1|1057.1|1072.11|1056.11|1073.1|1057.1|1072.11|1056.11|7
1643069030000|2022-01-25 00:03:50|1072.1|1056.1|1072.45|1056.45|1072.67|1056.67|1072.1|1056.1|10
1643069040000|2022-01-25 00:04:00|1072.74|1056.74|1073.3|1057.3|1073.3|1057.3|1072.5|1056.5|9
1643069050000|2022-01-25 00:04:10|1073.5|1057.5|1074.15|1058.15|1074.25|1058.25|1073.45|1057.45|8
1643069060000|2022-01-25 00:04:20|1074.26|1058.26|1075|1059|1075|1059|1074|1058|14
1643069070000|2022-01-25 00:04:30|1075.22|1059.22|1077|1061|1077|1061|1075.22|1059.22|11
1643069080000|2022-01-25 00:04:40|1077.16|1061.16|1077.19|1061.19|1077.25|1061.25|1077|1061|7
1643069090000|2022-01-25 00:04:50|1077.18|1061.18|1076.92|1060.92|1077.25|1061.25|1076.92|1060.92|8
1643069100000|2022-01-25 00:05:00|1076.5|1060.5|1076.25|1060.25|1076.5|1060.5|1076.25|1060.25|4
1643069110000|2022-01-25 00:05:10|1076.1|1060.1|1076.27|1060.27|1076.6|1060.6|1076.1|1060.1|8
1643069120000|2022-01-25 00:05:20|1076.26|1060.26|1076|1060|1076.27|1060.27|1076|1060|3
1643069130000|2022-01-25 00:05:30|1075.81|1059.81|1076.13|1060.13|1076.43|1060.43|1075.81|1059.81|11
1643069140000|2022-01-25 00:05:40|1076.24|1060.24|1076.79|1060.79|1077|1061|1076.24|1060.24|13
1643069150000|2022-01-25 00:05:50|1076.5|1060.5|1076.3|1060.3|1076.5|1060.5|1076.3|1060.3|2
1643069160000|2022-01-25 00:06:00|1076.52|1060.52|1077.15|1061.15|1077.15|1061.15|1076.52|1060.52|4
1643069170000|2022-01-25 00:06:10|1077.25|1061.25|1076.5|1060.5|1077.3|1061.3|1076.5|1060.5|5
1643069180000|2022-01-25 00:06:20|1076.29|1060.29|1075.5|1059.5|1076.29|1060.29|1075.5|1059.5|7
1643069190000|2022-01-25 00:06:30|1075.75|1059.75|1075.4|1059.4|1075.75|1059.75|1075.4|1059.4|5
1643069200000|2022-01-25 00:06:40|1075.35|1059.35|1074.1|1058.1|1075.35|1059.35|1074.1|1058.1|9
1643069210000|2022-01-25 00:06:50|1074.5|1058.5|1074|1058|1074.5|1058.5|1074|1058|2
1643069220000|2022-01-25 00:07:00|1073|1057|1072.92|1056.92|1073.1|1057.1|1072.92|1056.92|3
1643069230000|2022-01-25 00:07:10|1072.5|1056.5|1071|1055|1072.5|1056.5|1071|1055|6
1643069240000|2022-01-25 00:07:20|1070.79|1054.79|1070.5|1054.5|1070.79|1054.79|1070.5|1054.5|4
1643069250000|2022-01-25 00:07:30|1070.72|1054.72|1069.18|1053.18|1071|1055|1069.18|1053.18|8
1643069260000|2022-01-25 00:07:40|1069.3|1053.3|1069.5|1053.5|1069.5|1053.5|1069.3|1053.3|2
1643069270000|2022-01-25 00:07:50|1069.3|1053.3|1069.3|1053.3|1069.3|1053.3|1069.3|1053.3|1
1643069280000|2022-01-25 00:08:00|1069.5|1053.5|1069.5|1053.5|1069.55|1053.55|1069.5|1053.5|3
1643069290000|2022-01-25 00:08:10|1069.59|1053.59|1070.35|1054.35|1070.47|1054.47|1069.59|1053.59|6
1643069300000|2022-01-25 00:08:20|1070.5|1054.5|1071|1055|1071.5|1055.5|1070.5|1054.5|9
1643069310000|2022-01-25 00:08:30|1070.91|1054.91|1070.5|1054.5|1071.13|1055.13|1070.5|1054.5|9
1643069320000|2022-01-25 00:08:40|1070.4|1054.4|1069.88|1053.88|1070.4|1054.4|1069.6|1053.6|7
1643069330000|2022-01-25 00:08:50|1069.96|1053.96|1070|1054|1070.25|1054.25|1069.96|1053.96|9
1643069340000|2022-01-25 00:09:00|1070.13|1054.13|1070.5|1054.5|1070.5|1054.5|1070.13|1054.13|4
1643069350000|2022-01-25 00:09:10|1070.72|1054.72|1071.44|1055.44|1071.51|1055.51|1070.72|1054.72|11
1643069360000|2022-01-25 00:09:20|1071.88|1055.88|1071.88|1055.88|1071.88|1055.88|1071.88|1055.88|1
1643069370000|2022-01-25 00:09:30|1071.75|1055.75|1070.5|1054.5|1071.75|1055.75|1070.5|1054.5|6
1643069380000|2022-01-25 00:09:40|1070.05|1054.05|1068.75|1052.75|1070.05|1054.05|1068.5|1052.5|13
1643069390000|2022-01-25 00:09:50|1068.53|1052.53|1067.5|1051.5|1069.05|1053.05|1067.5|1051.5|11
1643069400000|2022-01-25 00:10:00|1067.35|1051.35|1067.5|1051.5|1067.5|1051.5|1067.35|1051.35|2
1643069410000|2022-01-25 00:10:10|1067.2|1051.2|1066.5|1050.5|1067.2|1051.2|1066.5|1050.5|3
1643069420000|2022-01-25 00:10:20|1066.55|1050.55|1069.02|1053.02|1069.31|1053.31|1066.55|1050.55|17
1643069430000|2022-01-25 00:10:30|1069.3|1053.3|1070.7|1054.7|1070.78|1054.78|1069.14|1053.14|16
1643069440000|2022-01-25 00:10:40|1070.51|1054.51|1071.15|1055.15|1071.5|1055.5|1070.51|1054.51|11
1643069450000|2022-01-25 00:10:50|1071.12|1055.12|1071.12|1055.12|1071.15|1055.15|1071.12|1055.12|3
1643069460000|2022-01-25 00:11:00|1071.17|1055.17|1071.13|1055.13|1071.17|1055.17|1071.12|1055.12|4
1643069470000|2022-01-25 00:11:10|1071.35|1055.35|1071.79|1055.79|1072.08|1056.08|1071.35|1055.35|8
1643069480000|2022-01-25 00:11:20|1071.9|1055.9|1072.5|1056.5|1072.5|1056.5|1071.5|1055.5|5
1643069490000|2022-01-25 00:11:30|1072.31|1056.31|1072.3|1056.3|1072.5|1056.5|1072.3|1056.3|4
1643069500000|2022-01-25 00:11:40|1072.4|1056.4|1072.5|1056.5|1072.73|1056.73|1072.4|1056.4|6
1643069510000|2022-01-25 00:11:50|1072|1056|1071.46|1055.46|1072.5|1056.5|1071.21|1055.21|10
1643069520000|2022-01-25 00:12:00|1071.21|1055.21|1072|1056|1072|1056|1071.21|1055.21|6
1643069530000|2022-01-25 00:12:10|1072.2|1056.2|1070|1054|1072.2|1056.2|1070|1054|10
1643069540000|2022-01-25 00:12:20|1069.75|1053.75|1069.95|1053.95|1069.95|1053.95|1069.75|1053.75|2
1643069550000|2022-01-25 00:12:30|1069.75|1053.75|1069.5|1053.5|1069.75|1053.75|1069.5|1053.5|2
1643069560000|2022-01-25 00:12:40|1069.39|1053.39|1070.5|1054.5|1070.5|1054.5|1069.39|1053.39|9
1643069570000|2022-01-25 00:12:50|1070.4|1054.4|1069.5|1053.5|1070.4|1054.4|1069.5|1053.5|4
1643069580000|2022-01-25 00:13:00|1069.75|1053.75|1069|1053|1069.75|1053.75|1069|1053|3
1643069590000|2022-01-25 00:13:10|1068.5|1052.5|1066.82|1050.82|1068.5|1052.5|1066.82|1050.82|8
1643069600000|2022-01-25 00:13:20|1066.79|1050.79|1065.23|1049.23|1067|1051|1065.07|1049.07|14
1643069610000|2022-01-25 00:13:30|1065.3|1049.3|1064.8|1048.8|1065.3|1049.3|1064.8|1048.8|2
1643069620000|2022-01-25 00:13:40|1065.02|1049.02|1065.02|1049.02|1065.02|1049.02|1064.49|1048.49|10
1643069630000|2022-01-25 00:13:50|1065.2|1049.2|1065.5|1049.5|1065.5|1049.5|1065.2|1049.2|4
1643069640000|2022-01-25 00:14:00|1065.45|1049.45|1066.5|1050.5|1066.5|1050.5|1065.45|1049.45|9
1643069650000|2022-01-25 00:14:10|1066.34|1050.34|1066.23|1050.23|1066.5|1050.5|1066.23|1050.23|5
1643069660000|2022-01-25 00:14:20|1066.24|1050.24|1067.45|1051.45|1067.48|1051.48|1065.74|1049.74|16
1643069670000|2022-01-25 00:14:30|1067.4|1051.4|1067.72|1051.72|1067.72|1051.72|1067.21|1051.21|7
1643069680000|2022-01-25 00:14:40|1067.75|1051.75|1067.75|1051.75|1067.75|1051.75|1067.5|1051.5|3
1643069690000|2022-01-25 00:14:50|1067.91|1051.91|1068|1052|1068|1052|1067.75|1051.75|3
1643069700000|2022-01-25 00:15:00|1068.03|1052.03|1067.5|1051.5|1068.03|1052.03|1067.42|1051.42|5
1643069710000|2022-01-25 00:15:10|1067.4|1051.4|1067.72|1051.72|1067.9|1051.9|1067.4|1051.4|3
1643069720000|2022-01-25 00:15:20|1067.81|1051.81|1068.79|1052.79|1069.2|1053.2|1067.81|1051.81|9
1643069730000|2022-01-25 00:15:30|1069|1053|1069.43|1053.43|1069.5|1053.5|1068.5|1052.5|7
1643069740000|2022-01-25 00:15:40|1069.45|1053.45|1070.34|1054.34|1070.55|1054.55|1069.45|1053.45|9
1643069750000|2022-01-25 00:15:50|1070.5|1054.5|1070.09|1054.09|1070.5|1054.5|1070.09|1054.09|7
1643069760000|2022-01-25 00:16:00|1070.12|1054.12|1070.79|1054.79|1070.79|1054.79|1070.12|1054.12|6
1643069770000|2022-01-25 00:16:10|1070.69|1054.69|1070.39|1054.39|1070.79|1054.79|1070.39|1054.39|6
1643069780000|2022-01-25 00:16:20|1070.18|1054.18|1069.5|1053.5|1070.18|1054.18|1069.5|1053.5|3
1643069790000|2022-01-25 00:16:30|1069.29|1053.29|1069.29|1053.29|1069.29|1053.29|1069.29|1053.29|1
1643069800000|2022-01-25 00:16:40|1069.12|1053.12|1069.5|1053.5|1069.5|1053.5|1069.12|1053.12|3
1643069820000|2022-01-25 00:17:00|1069.58|1053.58|1070.5|1054.5|1070.5|1054.5|1069.58|1053.58|6
1643069830000|2022-01-25 00:17:10|1071|1055|1071.7|1055.7|1071.7|1055.7|1070.5|1054.5|8
1643069840000|2022-01-25 00:17:20|1072.12|1056.12|1072.72|1056.72|1072.72|1056.72|1071.5|1055.5|7
1643069850000|2022-01-25 00:17:30|1072.5|1056.5|1075.31|1059.31|1075.91|1059.91|1072.5|1056.5|21
1643069860000|2022-01-25 00:17:40|1075.22|1059.22|1075.45|1059.45|1075.5|1059.5|1075.01|1059.01|13
1643069870000|2022-01-25 00:17:50|1075.46|1059.46|1075.88|1059.88|1076|1060|1075.46|1059.46|9
1643069880000|2022-01-25 00:18:00|1075.78|1059.78|1075.31|1059.31|1075.78|1059.78|1075.29|1059.29|11
1643069890000|2022-01-25 00:18:10|1075.35|1059.35|1075.31|1059.31|1075.35|1059.35|1075.31|1059.31|2
1643069900000|2022-01-25 00:18:20|1074.6|1058.6|1074.6|1058.6|1074.6|1058.6|1074.6|1058.6|1
1643069910000|2022-01-25 00:18:30|1074.5|1058.5|1073.5|1057.5|1074.5|1058.5|1073.5|1057.5|4
1643069920000|2022-01-25 00:18:40|1073.1|1057.1|1073.12|1057.12|1073.12|1057.12|1073.1|1057.1|3
1643069930000|2022-01-25 00:18:50|1073.3|1057.3|1073.72|1057.72|1073.72|1057.72|1073.3|1057.3|3
1643069940000|2022-01-25 00:19:00|1073.76|1057.76|1074.59|1058.59|1074.59|1058.59|1073.76|1057.76|11
1643069950000|2022-01-25 00:19:10|1074.58|1058.58|1075.29|1059.29|1075.4|1059.4|1074.58|1058.58|6
1643069960000|2022-01-25 00:19:20|1075.13|1059.13|1075.11|1059.11|1075.4|1059.4|1074.99|1058.99|10
1643069970000|2022-01-25 00:19:30|1075.07|1059.07|1074.99|1058.99|1075.07|1059.07|1074.87|1058.87|3
1643069980000|2022-01-25 00:19:40|1074.87|1058.87|1074.03|1058.03|1074.87|1058.87|1073.9|1057.9|6
1643069990000|2022-01-25 00:19:50|1074.13|1058.13|1074.06|1058.06|1074.13|1058.13|1073.75|1057.75|4
1643070000000|2022-01-25 00:20:00|1073.9|1057.9|1072.5|1056.5|1073.9|1057.9|1072.5|1056.5|6
1643070010000|2022-01-25 00:20:10|1072.32|1056.32|1073.06|1057.06|1073.06|1057.06|1072.09|1056.09|9
1643070020000|2022-01-25 00:20:20|1073.12|1057.12|1073.5|1057.5|1073.5|1057.5|1073.12|1057.12|5
1643070030000|2022-01-25 00:20:30|1073.4|1057.4|1072.82|1056.82|1073.5|1057.5|1072.82|1056.82|5
1643070040000|2022-01-25 00:20:40|1073.22|1057.22|1073.15|1057.15|1073.22|1057.22|1073|1057|3
1643070050000|2022-01-25 00:20:50|1072.82|1056.82|1073|1057|1073.06|1057.06|1072.82|1056.82|4
1643070060000|2022-01-25 00:21:00|1072.3|1056.3|1071.5|1055.5|1072.3|1056.3|1071.39|1055.39|9
1643070070000|2022-01-25 00:21:10|1071.25|1055.25|1071.27|1055.27|1071.27|1055.27|1071.09|1055.09|6
1643070080000|2022-01-25 00:21:20|1071.35|1055.35|1071.6|1055.6|1071.65|1055.65|1071.35|1055.35|4
1643070090000|2022-01-25 00:21:30|1071.5|1055.5|1072.55|1056.55|1072.62|1056.62|1071.5|1055.5|11
1643070100000|2022-01-25 00:21:40|1072.54|1056.54|1072.82|1056.82|1072.82|1056.82|1072.49|1056.49|4
1643070110000|2022-01-25 00:21:50|1072.77|1056.77|1071.7|1055.7|1072.77|1056.77|1071.7|1055.7|7
1643070120000|2022-01-25 00:22:00|1072.08|1056.08|1071.5|1055.5|1072.08|1056.08|1071.5|1055.5|6
1643070130000|2022-01-25 00:22:10|1071.21|1055.21|1069.5|1053.5|1071.21|1055.21|1069.5|1053.5|8
1643070140000|2022-01-25 00:22:20|1069.18|1053.18|1069.35|1053.35|1069.35|1053.35|1069.18|1053.18|4
1643070150000|2022-01-25 00:22:30|1069.5|1053.5|1069.38|1053.38|1069.51|1053.51|1069.36|1053.36|7
1643070160000|2022-01-25 00:22:40|1069.5|1053.5|1069.25|1053.25|1069.5|1053.5|1069.1|1053.1|6
1643070170000|2022-01-25 00:22:50|1069.18|1053.18|1069.18|1053.18|1069.25|1053.25|1069.18|1053.18|3
1643070180000|2022-01-25 00:23:00|1069.25|1053.25|1069.22|1053.22|1069.35|1053.35|1068.68|1052.68|6
1643070190000|2022-01-25 00:23:10|1069.37|1053.37|1070.44|1054.44|1070.44|1054.44|1069.37|1053.37|4
1643070200000|2022-01-25 00:23:20|1070.39|1054.39|1071.1|1055.1|1071.44|1055.44|1070.39|1054.39|7
1643070210000|2022-01-25 00:23:30|1070.84|1054.84|1070.51|1054.51|1070.84|1054.84|1070.51|1054.51|3
1643070220000|2022-01-25 00:23:40|1070.06|1054.06|1069.5|1053.5|1070.06|1054.06|1069.5|1053.5|3
1643070240000|2022-01-25 00:24:00|1069.32|1053.32|1068.48|1052.48|1069.42|1053.42|1068.4|1052.4|8
1643070250000|2022-01-25 00:24:10|1068.5|1052.5|1068.88|1052.88|1069.15|1053.15|1068.5|1052.5|5
1643070260000|2022-01-25 00:24:20|1068.5|1052.5|1068.5|1052.5|1068.5|1052.5|1068.45|1052.45|3
1643070270000|2022-01-25 00:24:30|1068.21|1052.21|1068.2|1052.2|1068.21|1052.21|1068.2|1052.2|2
1643070280000|2022-01-25 00:24:40|1068.5|1052.5|1068.21|1052.21|1068.5|1052.5|1068.21|1052.21|6
1643070290000|2022-01-25 00:24:50|1068.2|1052.2|1067.5|1051.5|1068.2|1052.2|1067.5|1051.5|5
1643070300000|2022-01-25 00:25:00|1067.75|1051.75|1069.09|1053.09|1069.09|1053.09|1067.5|1051.5|9
1643070310000|2022-01-25 00:25:10|1068.74|1052.74|1068.49|1052.49|1068.74|1052.74|1068.49|1052.49|3
1643070320000|2022-01-25 00:25:20|1068.5|1052.5|1068.95|1052.95|1068.95|1052.95|1068.39|1052.39|7
1643070330000|2022-01-25 00:25:30|1069.5|1053.5|1070.5|1054.5|1070.5|1054.5|1069.45|1053.45|7
1643070350000|2022-01-25 00:25:50|1070.66|1054.66|1070.5|1054.5|1070.66|1054.66|1070.42|1054.42|4
1643070360000|2022-01-25 00:26:00|1070.33|1054.33|1070.2|1054.2|1070.5|1054.5|1070|1054|6
1643070370000|2022-01-25 00:26:10|1070.1|1054.1|1070.57|1054.57|1070.6|1054.6|1070.1|1054.1|11
1643070380000|2022-01-25 00:26:20|1070.56|1054.56|1070.63|1054.63|1070.63|1054.63|1070.56|1054.56|7
1643070390000|2022-01-25 00:26:30|1070.65|1054.65|1070.76|1054.76|1071.1|1055.1|1070.5|1054.5|10
1643070400000|2022-01-25 00:26:40|1070.6|1054.6|1070.5|1054.5|1070.6|1054.6|1070.5|1054.5|2
1643070410000|2022-01-25 00:26:50|1070.6|1054.6|1070|1054|1070.6|1054.6|1070|1054|3
1643070420000|2022-01-25 00:27:00|1069.5|1053.5|1069.3|1053.3|1069.5|1053.5|1069.3|1053.3|2
1643070430000|2022-01-25 00:27:10|1069.22|1053.22|1068.72|1052.72|1069.22|1053.22|1068.72|1052.72|4
1643070440000|2022-01-25 00:27:20|1069.22|1053.22|1068.55|1052.55|1069.22|1053.22|1068.55|1052.55|3
1643070450000|2022-01-25 00:27:30|1068.5|1052.5|1068.5|1052.5|1068.5|1052.5|1068.5|1052.5|1
1643070460000|2022-01-25 00:27:40|1068.3|1052.3|1067|1051|1068.3|1052.3|1067|1051|5
1643070470000|2022-01-25 00:27:50|1067.25|1051.25|1068.34|1052.34|1068.41|1052.41|1067.25|1051.25|10
1643070480000|2022-01-25 00:28:00|1068.35|1052.35|1069.11|1053.11|1069.13|1053.13|1068.35|1052.35|12
1643070490000|2022-01-25 00:28:10|1068.61|1052.61|1068.61|1052.61|1068.61|1052.61|1068.61|1052.61|1
1643070510000|2022-01-25 00:28:30|1068.5|1052.5|1068.5|1052.5|1068.5|1052.5|1068.5|1052.5|1
1643070530000|2022-01-25 00:28:50|1068|1052|1068|1052|1068|1052|1068|1052|1
1643070540000|2022-01-25 00:29:00|1067.5|1051.5|1068.5|1052.5|1068.57|1052.57|1067.5|1051.5|7
1643070550000|2022-01-25 00:29:10|1068.23|1052.23|1069.16|1053.16|1069.45|1053.45|1068.23|1052.23|8
1643070560000|2022-01-25 00:29:20|1069.06|1053.06|1068.5|1052.5|1069.06|1053.06|1068.39|1052.39|7
1643070570000|2022-01-25 00:29:30|1067.5|1051.5|1066.4|1050.4|1067.5|1051.5|1066.4|1050.4|10
1643070580000|2022-01-25 00:29:40|1066|1050|1066|1050|1066.05|1050.05|1065.55|1049.55|9
1643070590000|2022-01-25 00:29:50|1066.11|1050.11|1065.55|1049.55|1066.2|1050.2|1065.55|1049.55|5
1643070600000|2022-01-25 00:30:00|1066.05|1050.05|1067.86|1051.86|1068.2|1052.2|1066.05|1050.05|10
1643070610000|2022-01-25 00:30:10|1068.11|1052.11|1068.5|1052.5|1068.5|1052.5|1067.75|1051.75|9
1643070620000|2022-01-25 00:30:20|1068.75|1052.75|1069.08|1053.08|1069.2|1053.2|1068.75|1052.75|5
1643070630000|2022-01-25 00:30:30|1068.7|1052.7|1068.5|1052.5|1069.08|1053.08|1068.5|1052.5|4
1643070640000|2022-01-25 00:30:40|1069.3|1053.3|1069.25|1053.25|1069.3|1053.3|1069.25|1053.25|2
1643070650000|2022-01-25 00:30:50|1068.99|1052.99|1068.21|1052.21|1068.99|1052.99|1067.92|1051.92|8
1643070660000|2022-01-25 00:31:00|1067.92|1051.92|1067.04|1051.04|1067.92|1051.92|1066.6|1050.6|10
1643070670000|2022-01-25 00:31:10|1067.25|1051.25|1068.43|1052.43|1068.43|1052.43|1067.25|1051.25|13
1643070680000|2022-01-25 00:31:20|1069.15|1053.15|1068.5|1052.5|1069.15|1053.15|1068.5|1052.5|3
1643070690000|2022-01-25 00:31:30|1068.32|1052.32|1068.1|1052.1|1068.5|1052.5|1067.9|1051.9|5
1643070700000|2022-01-25 00:31:40|1067.9|1051.9|1067.94|1051.94|1068.15|1052.15|1067.65|1051.65|5
1643070710000|2022-01-25 00:31:50|1068.05|1052.05|1067.65|1051.65|1068.15|1052.15|1067.65|1051.65|4
1643070720000|2022-01-25 00:32:00|1068.05|1052.05|1068.43|1052.43|1068.5|1052.5|1068.05|1052.05|7
1643070730000|2022-01-25 00:32:10|1068.44|1052.44|1069.23|1053.23|1069.35|1053.35|1068.44|1052.44|6
1643070740000|2022-01-25 00:32:20|1069.35|1053.35|1069.25|1053.25|1069.35|1053.35|1069.23|1053.23|3
1643070750000|2022-01-25 00:32:30|1069.54|1053.54|1069.17|1053.17|1069.54|1053.54|1069.17|1053.17|3
1643070760000|2022-01-25 00:32:40|1069.45|1053.45|1069|1053|1069.45|1053.45|1069|1053|5
1643070770000|2022-01-25 00:32:50|1068.79|1052.79|1068.79|1052.79|1068.79|1052.79|1068.79|1052.79|1
1643070780000|2022-01-25 00:33:00|1068.77|1052.77|1069.15|1053.15|1069.15|1053.15|1068.77|1052.77|3
1643070790000|2022-01-25 00:33:10|1069.5|1053.5|1069.5|1053.5|1069.5|1053.5|1069.48|1053.48|3
1643070800000|2022-01-25 00:33:20|1069.7|1053.7|1069.5|1053.5|1069.7|1053.7|1069.5|1053.5|2
1643070810000|2022-01-25 00:33:30|1069.96|1053.96|1069.92|1053.92|1070.46|1054.46|1069.85|1053.85|5
1643070820000|2022-01-25 00:33:40|1069.96|1053.96|1070.2|1054.2|1070.2|1054.2|1069.96|1053.96|6
1643070830000|2022-01-25 00:33:50|1070.6|1054.6|1070.62|1054.62|1070.62|1054.62|1070.44|1054.44|8
1643070840000|2022-01-25 00:34:00|1070.5|1054.5|1069.45|1053.45|1070.5|1054.5|1069.45|1053.45|5
1643070850000|2022-01-25 00:34:10|1069.5|1053.5|1069.13|1053.13|1069.5|1053.5|1068.8|1052.8|7
1643070860000|2022-01-25 00:34:20|1069|1053|1068.79|1052.79|1069|1053|1068.5|1052.5|8
1643070880000|2022-01-25 00:34:40|1069.05|1053.05|1068.31|1052.31|1069.05|1053.05|1068.31|1052.31|5
1643070890000|2022-01-25 00:34:50|1068.27|1052.27|1068.27|1052.27|1068.27|1052.27|1068.27|1052.27|1
1643070900000|2022-01-25 00:35:00|1067.77|1051.77|1067.77|1051.77|1067.77|1051.77|1067.77|1051.77|1
1643070920000|2022-01-25 00:35:20|1067.5|1051.5|1067.25|1051.25|1067.5|1051.5|1067.25|1051.25|4
1643070930000|2022-01-25 00:35:30|1067|1051|1065.5|1049.5|1067|1051|1065.45|1049.45|7
1643070940000|2022-01-25 00:35:40|1065.62|1049.62|1066.52|1050.52|1066.52|1050.52|1065.62|1049.62|6
1643070950000|2022-01-25 00:35:50|1066.45|1050.45|1067.3|1051.3|1067.3|1051.3|1066.45|1050.45|3
1643070960000|2022-01-25 00:36:00|1067.5|1051.5|1067.24|1051.24|1067.5|1051.5|1067.13|1051.13|7
1643070970000|2022-01-25 00:36:10|1067.5|1051.5|1067.41|1051.41|1067.5|1051.5|1067.21|1051.21|4
1643070980000|2022-01-25 00:36:20|1067.5|1051.5|1067.91|1051.91|1067.91|1051.91|1067.39|1051.39|5
1643070990000|2022-01-25 00:36:30|1067.97|1051.97|1068.44|1052.44|1068.44|1052.44|1067.8|1051.8|4
1643071000000|2022-01-25 00:36:40|1068.8|1052.8|1069.17|1053.17|1069.5|1053.5|1068.67|1052.67|6
1643071010000|2022-01-25 00:36:50|1069.5|1053.5|1069.5|1053.5|1069.53|1053.53|1069.5|1053.5|3
1643071020000|2022-01-25 00:37:00|1069.45|1053.45|1069.5|1053.5|1069.5|1053.5|1069.45|1053.45|3
1643071030000|2022-01-25 00:37:10|1069.4|1053.4|1069.4|1053.4|1069.4|1053.4|1069.4|1053.4|1
1643071040000|2022-01-25 00:37:20|1068.9|1052.9|1068.9|1052.9|1068.9|1052.9|1068.9|1052.9|1
1643071050000|2022-01-25 00:37:30|1068.4|1052.4|1068.4|1052.4|1068.4|1052.4|1068.4|1052.4|1
1643071060000|2022-01-25 00:37:40|1067.5|1051.5|1067|1051|1067.5|1051.5|1067|1051|2
1643071070000|2022-01-25 00:37:50|1066.5|1050.5|1066|1050|1066.5|1050.5|1065.5|1049.5|7
1643071080000|2022-01-25 00:38:00|1065.72|1049.72|1066.68|1050.68|1066.72|1050.72|1065.72|1049.72|12
1643071090000|2022-01-25 00:38:10|1066.7|1050.7|1068.15|1052.15|1068.15|1052.15|1066.7|1050.7|8
1643071100000|2022-01-25 00:38:20|1068.26|1052.26|1068.46|1052.46|1068.48|1052.48|1068.15|1052.15|5
1643071110000|2022-01-25 00:38:30|1068.3|1052.3|1068.9|1052.9|1068.9|1052.9|1068.3|1052.3|3
1643071120000|2022-01-25 00:38:40|1068.8|1052.8|1067.8|1051.8|1068.8|1052.8|1067.8|1051.8|5
1643071130000|2022-01-25 00:38:50|1067.9|1051.9|1067.73|1051.73|1067.9|1051.9|1067.6|1051.6|3
1643071140000|2022-01-25 00:39:00|1067.93|1051.93|1068.2|1052.2|1068.2|1052.2|1067.93|1051.93|4
1643071150000|2022-01-25 00:39:10|1068.15|1052.15|1068.46|1052.46|1068.46|1052.46|1068.15|1052.15|4
1643071160000|2022-01-25 00:39:20|1068.3|1052.3|1069.11|1053.11|1069.36|1053.36|1068.3|1052.3|6
1643071170000|2022-01-25 00:39:30|1069.23|1053.23|1068|1052|1069.23|1053.23|1068|1052|6
1643071180000|2022-01-25 00:39:40|1067.5|1051.5|1067.5|1051.5|1067.53|1051.53|1067.5|1051.5|3
1643071190000|2022-01-25 00:39:50|1067.45|1051.45|1068.07|1052.07|1068.07|1052.07|1067.45|1051.45|3
1643071200000|2022-01-25 00:40:00|1068.08|1052.08|1069.08|1053.08|1069.08|1053.08|1068.05|1052.05|11
1643071210000|2022-01-25 00:40:10|1069.5|1053.5|1069.5|1053.5|1069.63|1053.63|1069.44|1053.44|4
1643071230000|2022-01-25 00:40:30|1069.45|1053.45|1069.5|1053.5|1069.5|1053.5|1069.45|1053.45|3
1643071240000|2022-01-25 00:40:40|1069.75|1053.75|1069.5|1053.5|1069.75|1053.75|1069.5|1053.5|3
1643071250000|2022-01-25 00:40:50|1069.4|1053.4|1069.63|1053.63|1069.63|1053.63|1069.4|1053.4|3
1643071260000|2022-01-25 00:41:00|1069.5|1053.5|1069.6|1053.6|1069.6|1053.6|1069.5|1053.5|2
1643071270000|2022-01-25 00:41:10|1069.67|1053.67|1070.55|1054.55|1070.55|1054.55|1069.67|1053.67|3
1643071280000|2022-01-25 00:41:20|1070.45|1054.45|1070.45|1054.45|1070.45|1054.45|1070.45|1054.45|1
1643071290000|2022-01-25 00:41:30|1069.9|1053.9|1070.45|1054.45|1070.49|1054.49|1069.9|1053.9|3
1643071300000|2022-01-25 00:41:40|1070.55|1054.55|1070.55|1054.55|1070.55|1054.55|1070.55|1054.55|1
1643071310000|2022-01-25 00:41:50|1070.5|1054.5|1070.5|1054.5|1070.5|1054.5|1070.5|1054.5|1
1643071320000|2022-01-25 00:42:00|1070.48|1054.48|1070.5|1054.5|1070.5|1054.5|1070.48|1054.48|2
1643071330000|2022-01-25 00:42:10|1070.21|1054.21|1070.17|1054.17|1070.21|1054.21|1070.16|1054.16|3
1643071340000|2022-01-25 00:42:20|1070|1054|1069|1053|1070|1054|1069|1053|4
1643071350000|2022-01-25 00:42:30|1069.4|1053.4|1069.45|1053.45|1069.45|1053.45|1069.4|1053.4|2
1643071360000|2022-01-25 00:42:40|1069.39|1053.39|1068.09|1052.09|1069.45|1053.45|1068.09|1052.09|8
1643071370000|2022-01-25 00:42:50|1068|1052|1067.1|1051.1|1068|1052|1067.1|1051.1|3
1643071380000|2022-01-25 00:43:00|1067|1051|1066.53|1050.53|1067.03|1051.03|1066.53|1050.53|5
1643071410000|2022-01-25 00:43:30|1066.5|1050.5|1065.85|1049.85|1066.5|1050.5|1065.85|1049.85|4
1643071420000|2022-01-25 00:43:40|1066.25|1050.25|1065.72|1049.72|1066.25|1050.25|1065.69|1049.69|5
1643071430000|2022-01-25 00:43:50|1065.5|1049.5|1066.5|1050.5|1066.5|1050.5|1065.5|1049.5|3
1643071440000|2022-01-25 00:44:00|1066.52|1050.52|1066.7|1050.7|1066.7|1050.7|1066.5|1050.5|4
1643071450000|2022-01-25 00:44:10|1067|1051|1067.69|1051.69|1067.69|1051.69|1067|1051|6
1643071460000|2022-01-25 00:44:20|1068|1052|1067.25|1051.25|1068|1052|1067.25|1051.25|4
1643071470000|2022-01-25 00:44:30|1067.1|1051.1|1066.7|1050.7|1067.2|1051.2|1066.7|1050.7|5
1643071480000|2022-01-25 00:44:40|1066.52|1050.52|1066.5|1050.5|1066.52|1050.52|1066.13|1050.13|8
1643071490000|2022-01-25 00:44:50|1066.48|1050.48|1066.45|1050.45|1066.48|1050.48|1066.45|1050.45|2
1643071500000|2022-01-25 00:45:00|1066.5|1050.5|1066.5|1050.5|1066.56|1050.56|1066.5|1050.5|3
1643071510000|2022-01-25 00:45:10|1066.99|1050.99|1067.16|1051.16|1067.5|1051.5|1066.99|1050.99|5
1643071520000|2022-01-25 00:45:20|1067.14|1051.14|1066.38|1050.38|1067.15|1051.15|1066.38|1050.38|7
1643071530000|2022-01-25 00:45:30|1066.21|1050.21|1065.78|1049.78|1066.21|1050.21|1065.78|1049.78|4
1643071540000|2022-01-25 00:45:40|1065.5|1049.5|1063.5|1047.5|1065.5|1049.5|1063.5|1047.5|8
1643071550000|2022-01-25 00:45:50|1063.25|1047.25|1062.5|1046.5|1063.5|1047.5|1062.5|1046.5|6
1643071560000|2022-01-25 00:46:00|1062.25|1046.25|1061.5|1045.5|1062.3|1046.3|1061.5|1045.5|5
1643071570000|2022-01-25 00:46:10|1061.45|1045.45|1060.95|1044.95|1061.45|1045.45|1060.95|1044.95|2
1643071580000|2022-01-25 00:46:20|1061.26|1045.26|1060.95|1044.95|1061.26|1045.26|1060.95|1044.95|3
1643071590000|2022-01-25 00:46:30|1061.45|1045.45|1060.92|1044.92|1061.45|1045.45|1060.92|1044.92|7
1643071600000|2022-01-25 00:46:40|1060.99|1044.99|1060.5|1044.5|1061.08|1045.08|1060.5|1044.5|5
1643071610000|2022-01-25 00:46:50|1060.6|1044.6|1060.6|1044.6|1060.6|1044.6|1060.6|1044.6|1
1643071620000|2022-01-25 00:47:00|1060.7|1044.7|1061.5|1045.5|1061.6|1045.6|1060.7|1044.7|6
1643071640000|2022-01-25 00:47:20|1061.44|1045.44|1062.5|1046.5|1062.5|1046.5|1061.44|1045.44|7
1643071650000|2022-01-25 00:47:30|1062.77|1046.77|1062.27|1046.27|1063.61|1047.61|1062.27|1046.27|8
1643071660000|2022-01-25 00:47:40|1062.28|1046.28|1061.6|1045.6|1062.5|1046.5|1061.6|1045.6|6
1643071680000|2022-01-25 00:48:00|1062.35|1046.35|1063.1|1047.1|1063.1|1047.1|1062.35|1046.35|4
1643071690000|2022-01-25 00:48:10|1063.58|1047.58|1063.5|1047.5|1063.83|1047.83|1063.45|1047.45|11
1643071700000|2022-01-25 00:48:20|1064|1048|1065.1|1049.1|1065.1|1049.1|1064|1048|8
1643071710000|2022-01-25 00:48:30|1064.82|1048.82|1064.82|1048.82|1064.82|1048.82|1064.82|1048.82|1
1643071720000|2022-01-25 00:48:40|1064.72|1048.72|1064|1048|1064.72|1048.72|1064|1048|3
1643071730000|2022-01-25 00:48:50|1064.25|1048.25|1064|1048|1064.4|1048.4|1063.49|1047.49|7
1643071740000|2022-01-25 00:49:00|1063.4|1047.4|1063.53|1047.53|1063.62|1047.62|1063.4|1047.4|4
1643071750000|2022-01-25 00:49:10|1063.72|1047.72|1063.72|1047.72|1063.72|1047.72|1063.65|1047.65|4
1643071760000|2022-01-25 00:49:20|1064.3|1048.3|1064.3|1048.3|1064.3|1048.3|1064.3|1048.3|1
1643071780000|2022-01-25 00:49:40|1064|1048|1063.4|1047.4|1064|1048|1063.4|1047.4|2
1643071790000|2022-01-25 00:49:50|1063.59|1047.59|1063.69|1047.69|1063.69|1047.69|1063.5|1047.5|4
1643071800000|2022-01-25 00:50:00|1063.8|1047.8|1063.3|1047.3|1064.1|1048.1|1063.3|1047.3|5
1643071810000|2022-01-25 00:50:10|1062.8|1046.8|1062.19|1046.19|1062.8|1046.8|1062.19|1046.19|6
1643071820000|2022-01-25 00:50:20|1062|1046|1061.5|1045.5|1062|1046|1061.5|1045.5|2
1643071830000|2022-01-25 00:50:30|1062.15|1046.15|1062.5|1046.5|1063|1047|1062.15|1046.15|4
1643071840000|2022-01-25 00:50:40|1062.47|1046.47|1063.5|1047.5|1063.62|1047.62|1062.47|1046.47|6
1643071850000|2022-01-25 00:50:50|1063.8|1047.8|1063.5|1047.5|1063.8|1047.8|1063.5|1047.5|2
1643071860000|2022-01-25 00:51:00|1063.25|1047.25|1063.25|1047.25|1063.25|1047.25|1063.25|1047.25|1
1643071880000|2022-01-25 00:51:20|1063.18|1047.18|1063|1047|1063.18|1047.18|1063|1047|3
1643071890000|2022-01-25 00:51:30|1063.45|1047.45|1062.5|1046.5|1063.45|1047.45|1062.5|1046.5|3
1643071900000|2022-01-25 00:51:40|1062|1046|1060.58|1044.58|1062|1046|1060.58|1044.58|5
1643071910000|2022-01-25 00:51:50|1061.35|1045.35|1061.5|1045.5|1061.5|1045.5|1061.23|1045.23|8
1643071930000|2022-01-25 00:52:10|1061.28|1045.28|1061.5|1045.5|1061.5|1045.5|1061.23|1045.23|4
1643071950000|2022-01-25 00:52:30|1061.33|1045.33|1061.33|1045.33|1061.33|1045.33|1061.33|1045.33|1
1643071960000|2022-01-25 00:52:40|1061.5|1045.5|1061|1045|1061.5|1045.5|1061|1045|2
1643071980000|2022-01-25 00:53:00|1060.15|1044.15|1060.15|1044.15|1060.15|1044.15|1059.96|1043.96|5
1643072010000|2022-01-25 00:53:30|1060.25|1044.25|1060|1044|1060.25|1044.25|1060|1044|3
1643072020000|2022-01-25 00:53:40|1059.75|1043.75|1059.5|1043.5|1059.75|1043.75|1059.5|1043.5|3
1643072030000|2022-01-25 00:53:50|1059.38|1043.38|1059.38|1043.38|1059.38|1043.38|1059.38|1043.38|1
1643072040000|2022-01-25 00:54:00|1059.5|1043.5|1059.35|1043.35|1059.5|1043.5|1059.35|1043.35|2
1643072050000|2022-01-25 00:54:10|1059.5|1043.5|1059.22|1043.22|1059.5|1043.5|1059|1043|4
1643072060000|2022-01-25 00:54:20|1059|1043|1057.33|1041.33|1059|1043|1057.29|1041.29|5
1643072070000|2022-01-25 00:54:30|1057|1041|1056.5|1040.5|1057.25|1041.25|1056.5|1040.5|7
1643072080000|2022-01-25 00:54:40|1056.13|1040.13|1056.13|1040.13|1056.13|1040.13|1056.13|1040.13|1
1643072090000|2022-01-25 00:54:50|1056.12|1040.12|1055.42|1039.42|1056.12|1040.12|1055.42|1039.42|9
1643072100000|2022-01-25 00:55:00|1055.52|1039.52|1056.1|1040.1|1056.45|1040.45|1055.52|1039.52|9
1643072110000|2022-01-25 00:55:10|1055.89|1039.89|1056.06|1040.06|1056.1|1040.1|1055.5|1039.5|6
1643072120000|2022-01-25 00:55:20|1056.11|1040.11|1056.11|1040.11|1056.5|1040.5|1056.11|1040.11|5
1643072130000|2022-01-25 00:55:30|1055.61|1039.61|1054.1|1038.1|1055.61|1039.61|1053.81|1037.81|8
1643072140000|2022-01-25 00:55:40|1054.5|1038.5|1055.2|1039.2|1055.3|1039.3|1054.4|1038.4|10
1643072150000|2022-01-25 00:55:50|1055.3|1039.3|1054.75|1038.75|1055.3|1039.3|1054.75|1038.75|5
1643072160000|2022-01-25 00:56:00|1054.9|1038.9|1055.8|1039.8|1056.3|1040.3|1054.9|1038.9|11
1643072170000|2022-01-25 00:56:10|1056.18|1040.18|1055.8|1039.8|1056.18|1040.18|1055.8|1039.8|3
1643072180000|2022-01-25 00:56:20|1055.58|1039.58|1055.79|1039.79|1056.08|1040.08|1055.58|1039.58|3
1643072200000|2022-01-25 00:56:40|1055.58|1039.58|1054|1038|1055.58|1039.58|1054|1038|8
1643072210000|2022-01-25 00:56:50|1054.25|1038.25|1054|1038|1054.25|1038.25|1054|1038|3
1643072220000|2022-01-25 00:57:00|1054.1|1038.1|1054|1038|1054.1|1038.1|1053.88|1037.88|7
1643072230000|2022-01-25 00:57:10|1054.2|1038.2|1054|1038|1054.4|1038.4|1054|1038|4
1643072240000|2022-01-25 00:57:20|1053.5|1037.5|1053.5|1037.5|1053.5|1037.5|1053.5|1037.5|1
1643072260000|2022-01-25 00:57:40|1053.45|1037.45|1053.45|1037.45|1053.45|1037.45|1053.45|1037.45|1
1643072270000|2022-01-25 00:57:50|1053.35|1037.35|1053.35|1037.35|1053.35|1037.35|1053.35|1037.35|1
1643072280000|2022-01-25 00:58:00|1053.3|1037.3|1053.45|1037.45|1053.45|1037.45|1053.3|1037.3|2
1643072290000|2022-01-25 00:58:10|1053.25|1037.25|1052.5|1036.5|1053.25|1037.25|1052.5|1036.5|3
1643072310000|2022-01-25 00:58:30|1052.35|1036.35|1051.72|1035.72|1052.35|1036.35|1051.5|1035.5|8
1643072320000|2022-01-25 00:58:40|1051.2|1035.2|1050.5|1034.5|1051.2|1035.2|1050|1034|11
1643072330000|2022-01-25 00:58:50|1050.9|1034.9|1049.71|1033.71|1050.9|1034.9|1049.71|1033.71|4
1643072340000|2022-01-25 00:59:00|1049.96|1033.96|1049.6|1033.6|1050.24|1034.24|1049.6|1033.6|8
1643072350000|2022-01-25 00:59:10|1050.1|1034.1|1050.05|1034.05|1050.1|1034.1|1049.8|1033.8|4
1643072360000|2022-01-25 00:59:20|1050.3|1034.3|1051.38|1035.38|1051.69|1035.69|1050.3|1034.3|7
1643072370000|2022-01-25 00:59:30|1051.48|1035.48|1052|1036|1052|1036|1051.29|1035.29|6
1643072380000|2022-01-25 00:59:40|1052.22|1036.22|1052|1036|1053.25|1037.25|1052|1036|10
1643072390000|2022-01-25 00:59:50|1051.5|1035.5|1051.5|1035.5|1051.5|1035.5|1051.5|1035.5|1
1643072400000|2022-01-25 01:00:00|1051.72|1035.72|1053|1037|1053|1037|1051.72|1035.72|4
1643072410000|2022-01-25 01:00:10|1053.2|1037.2|1053.3|1037.3|1053.3|1037.3|1053|1037|6
1643072420000|2022-01-25 01:00:20|1053.5|1037.5|1054.35|1038.35|1054.35|1038.35|1053.5|1037.5|6
1643072430000|2022-01-25 01:00:30|1054.5|1038.5|1054.5|1038.5|1054.5|1038.5|1053.7|1037.7|6
1643072440000|2022-01-25 01:00:40|1054.4|1038.4|1054.5|1038.5|1054.5|1038.5|1054.4|1038.4|2
1643072450000|2022-01-25 01:00:50|1054.79|1038.79|1055.75|1039.75|1056|1040|1054.79|1038.79|6
1643072460000|2022-01-25 01:01:00|1056|1040|1056.25|1040.25|1056.25|1040.25|1056|1040|2
1643072470000|2022-01-25 01:01:10|1056.4|1040.4|1056.56|1040.56|1056.56|1040.56|1056.4|1040.4|3
1643072480000|2022-01-25 01:01:20|1056.57|1040.57|1056.5|1040.5|1057.09|1041.09|1056.5|1040.5|10
1643072490000|2022-01-25 01:01:30|1056.79|1040.79|1057.34|1041.34|1057.34|1041.34|1056.79|1040.79|4
1643072500000|2022-01-25 01:01:40|1057.4|1041.4|1056.1|1040.1|1057.4|1041.4|1056.1|1040.1|8
1643072510000|2022-01-25 01:01:50|1056.11|1040.11|1055.31|1039.31|1056.11|1040.11|1055.31|1039.31|6
1643072520000|2022-01-25 01:02:00|1055|1039|1056.64|1040.64|1056.64|1040.64|1055|1039|8
1643072530000|2022-01-25 01:02:10|1057.08|1041.08|1059.78|1043.78|1059.96|1043.96|1057.08|1041.08|20
1643072540000|2022-01-25 01:02:20|1059.84|1043.84|1059.85|1043.85|1059.97|1043.97|1059.83|1043.83|6
1643072550000|2022-01-25 01:02:30|1060.11|1044.11|1059.86|1043.86|1060.41|1044.41|1059.72|1043.72|8
1643072560000|2022-01-25 01:02:40|1059.76|1043.76|1059.28|1043.28|1059.81|1043.81|1059.28|1043.28|5
1643072570000|2022-01-25 01:02:50|1059.38|1043.38|1059.35|1043.35|1059.76|1043.76|1058.84|1042.84|9
1643072580000|2022-01-25 01:03:00|1059.45|1043.45|1059.17|1043.17|1059.45|1043.45|1059.17|1043.17|3
1643072590000|2022-01-25 01:03:10|1059.2|1043.2|1058.5|1042.5|1059.2|1043.2|1058.5|1042.5|3
1643072600000|2022-01-25 01:03:20|1058.9|1042.9|1059.4|1043.4|1059.49|1043.49|1058.71|1042.71|10
1643072610000|2022-01-25 01:03:30|1059.5|1043.5|1059.5|1043.5|1059.76|1043.76|1059.4|1043.4|5
1643072620000|2022-01-25 01:03:40|1059.63|1043.63|1060.45|1044.45|1060.5|1044.5|1059.63|1043.63|8
1643072630000|2022-01-25 01:03:50|1060.26|1044.26|1061|1045|1061.66|1045.66|1060.26|1044.26|11
1643072640000|2022-01-25 01:04:00|1060.88|1044.88|1060.75|1044.75|1061|1045|1060.5|1044.5|5
1643072650000|2022-01-25 01:04:10|1061.05|1045.05|1060.75|1044.75|1061.05|1045.05|1060.75|1044.75|2
1643072660000|2022-01-25 01:04:20|1060.5|1044.5|1060|1044|1060.75|1044.75|1060|1044|6
1643072670000|2022-01-25 01:04:30|1059.5|1043.5|1058.26|1042.26|1059.5|1043.5|1058.26|1042.26|5
1643072680000|2022-01-25 01:04:40|1057.96|1041.96|1057.46|1041.46|1057.96|1041.96|1057.19|1041.19|6
1643072700000|2022-01-25 01:05:00|1057.65|1041.65|1058.72|1042.72|1058.72|1042.72|1057.65|1041.65|16
1643072710000|2022-01-25 01:05:10|1059|1043|1060|1044|1060|1044|1059|1043|12
1643072720000|2022-01-25 01:05:20|1060.45|1044.45|1060.73|1044.73|1060.73|1044.73|1060.2|1044.2|8
1643072730000|2022-01-25 01:05:30|1061.21|1045.21|1061.3|1045.3|1061.4|1045.4|1061.19|1045.19|5
1643072740000|2022-01-25 01:05:40|1060.8|1044.8|1060.5|1044.5|1060.8|1044.8|1060.4|1044.4|5
1643072750000|2022-01-25 01:05:50|1060.63|1044.63|1060.5|1044.5|1060.9|1044.9|1060.5|1044.5|6
1643072760000|2022-01-25 01:06:00|1060.65|1044.65|1060.5|1044.5|1060.85|1044.85|1060.5|1044.5|5
1643072770000|2022-01-25 01:06:10|1060.13|1044.13|1060.13|1044.13|1060.13|1044.13|1060.13|1044.13|1
1643072780000|2022-01-25 01:06:20|1060.5|1044.5|1059.34|1043.34|1060.5|1044.5|1059.34|1043.34|9
1643072790000|2022-01-25 01:06:30|1059.43|1043.43|1060.35|1044.35|1060.35|1044.35|1059.2|1043.2|12
1643072810000|2022-01-25 01:06:50|1060.4|1044.4|1060.65|1044.65|1060.94|1044.94|1060.4|1044.4|7
1643072820000|2022-01-25 01:07:00|1060.5|1044.5|1060.5|1044.5|1060.5|1044.5|1060.5|1044.5|1
1643072830000|2022-01-25 01:07:10|1060.75|1044.75|1061.24|1045.24|1061.24|1045.24|1060.72|1044.72|8
1643072840000|2022-01-25 01:07:20|1061.02|1045.02|1060.5|1044.5|1061.02|1045.02|1060.5|1044.5|8
1643072850000|2022-01-25 01:07:30|1060.25|1044.25|1060.25|1044.25|1060.25|1044.25|1060.23|1044.23|3
1643072860000|2022-01-25 01:07:40|1060.29|1044.29|1060.69|1044.69|1060.69|1044.69|1060.29|1044.29|8
1643072870000|2022-01-25 01:07:50|1061.25|1045.25|1061.32|1045.32|1061.5|1045.5|1061|1045|5
1643072880000|2022-01-25 01:08:00|1061.5|1045.5|1061|1045|1061.5|1045.5|1061|1045|4
1643072890000|2022-01-25 01:08:10|1060.5|1044.5|1059.75|1043.75|1060.5|1044.5|1059.75|1043.75|4
1643072900000|2022-01-25 01:08:20|1060|1044|1060.15|1044.15|1060.25|1044.25|1060|1044|3
1643072910000|2022-01-25 01:08:30|1060.18|1044.18|1061.12|1045.12|1061.15|1045.15|1060.18|1044.18|9
1643072920000|2022-01-25 01:08:40|1061.4|1045.4|1061.17|1045.17|1061.4|1045.4|1061.17|1045.17|4
1643072930000|2022-01-25 01:08:50|1061.14|1045.14|1060.45|1044.45|1061.14|1045.14|1060.45|1044.45|6
1643072940000|2022-01-25 01:09:00|1060.35|1044.35|1061.35|1045.35|1061.35|1045.35|1060.35|1044.35|10
1643072950000|2022-01-25 01:09:10|1061.14|1045.14|1061.14|1045.14|1061.14|1045.14|1061.14|1045.14|1
1643072960000|2022-01-25 01:09:20|1060.64|1044.64|1060.35|1044.35|1060.64|1044.64|1060.35|1044.35|3
1643072970000|2022-01-25 01:09:30|1060.5|1044.5|1060.35|1044.35|1060.5|1044.5|1060.25|1044.25|4
1643072980000|2022-01-25 01:09:40|1060.1|1044.1|1059.75|1043.75|1060.1|1044.1|1059.75|1043.75|3
1643072990000|2022-01-25 01:09:50|1060|1044|1058.5|1042.5|1060|1044|1058.5|1042.5|7
1643073000000|2022-01-25 01:10:00|1058.26|1042.26|1058.15|1042.15|1058.26|1042.26|1057.75|1041.75|9
1643073010000|2022-01-25 01:10:10|1058.27|1042.27|1058.8|1042.8|1058.85|1042.85|1058.27|1042.27|8
1643073020000|2022-01-25 01:10:20|1059.05|1043.05|1059.5|1043.5|1059.5|1043.5|1058.5|1042.5|10
1643073030000|2022-01-25 01:10:30|1059.45|1043.45|1059.5|1043.5|1060.3|1044.3|1059.45|1043.45|4
1643073040000|2022-01-25 01:10:40|1059.35|1043.35|1059.11|1043.11|1059.35|1043.35|1059.11|1043.11|2
1643073050000|2022-01-25 01:10:50|1058.61|1042.61|1058.61|1042.61|1058.61|1042.61|1058.61|1042.61|1
1643073060000|2022-01-25 01:11:00|1058.35|1042.35|1058.15|1042.15|1058.35|1042.35|1058.15|1042.15|2
1643073070000|2022-01-25 01:11:10|1058.5|1042.5|1059.19|1043.19|1059.2|1043.2|1058.3|1042.3|7
1643073080000|2022-01-25 01:11:20|1059.45|1043.45|1058.5|1042.5|1059.45|1043.45|1058.5|1042.5|6
1643073090000|2022-01-25 01:11:30|1058.25|1042.25|1057.5|1041.5|1058.25|1042.25|1057.5|1041.5|3
1643073100000|2022-01-25 01:11:40|1057.15|1041.15|1056.65|1040.65|1057.15|1041.15|1056.65|1040.65|2
1643073110000|2022-01-25 01:11:50|1056.53|1040.53|1056.5|1040.5|1056.53|1040.53|1056.5|1040.5|2
1643073120000|2022-01-25 01:12:00|1057.17|1041.17|1056.5|1040.5|1057.17|1041.17|1056.5|1040.5|4
1643073130000|2022-01-25 01:12:10|1056|1040|1055.55|1039.55|1056|1040|1055.55|1039.55|2
1643073140000|2022-01-25 01:12:20|1055.05|1039.05|1054.35|1038.35|1055.29|1039.29|1054.35|1038.35|4
1643073150000|2022-01-25 01:12:30|1054.32|1038.32|1054.33|1038.33|1054.33|1038.33|1054.32|1038.32|2
1643073160000|2022-01-25 01:12:40|1054.5|1038.5|1055.33|1039.33|1055.33|1039.33|1054.5|1038.5|5
1643073170000|2022-01-25 01:12:50|1055.5|1039.5|1056.3|1040.3|1056.3|1040.3|1055.5|1039.5|3
1643073180000|2022-01-25 01:13:00|1056.45|1040.45|1057.21|1041.21|1057.25|1041.25|1056.09|1040.09|6
1643073190000|2022-01-25 01:13:10|1057.5|1041.5|1057.9|1041.9|1057.9|1041.9|1057.5|1041.5|5
1643073200000|2022-01-25 01:13:20|1058.18|1042.18|1058|1042|1058.35|1042.35|1058|1042|4
1643073210000|2022-01-25 01:13:30|1057.5|1041.5|1057.5|1041.5|1057.5|1041.5|1057.5|1041.5|1
1643073220000|2022-01-25 01:13:40|1057.33|1041.33|1055.5|1039.5|1057.33|1041.33|1055.5|1039.5|4
1643073230000|2022-01-25 01:13:50|1055.24|1039.24|1054.5|1038.5|1055.5|1039.5|1054.5|1038.5|6
1643073240000|2022-01-25 01:14:00|1054.4|1038.4|1054.4|1038.4|1054.4|1038.4|1054.4|1038.4|1
1643073250000|2022-01-25 01:14:10|1054.2|1038.2|1054.25|1038.25|1054.25|1038.25|1054.2|1038.2|2
1643073260000|2022-01-25 01:14:20|1054|1038|1053.5|1037.5|1054.2|1038.2|1053.5|1037.5|5
1643073270000|2022-01-25 01:14:30|1053.75|1037.75|1054.4|1038.4|1054.4|1038.4|1053.75|1037.75|3
1643073280000|2022-01-25 01:14:40|1054|1038|1053|1037|1054|1038|1053|1037|4
1643073290000|2022-01-25 01:14:50|1053.09|1037.09|1053.57|1037.57|1053.75|1037.75|1053|1037|9
1643073300000|2022-01-25 01:15:00|1053.5|1037.5|1055.41|1039.41|1055.41|1039.41|1053.5|1037.5|12
1643073310000|2022-01-25 01:15:10|1055.42|1039.42|1056.5|1040.5|1056.69|1040.69|1055.42|1039.42|8
1643073320000|2022-01-25 01:15:20|1057.5|1041.5|1057.3|1041.3|1057.75|1041.75|1057.3|1041.3|8
1643073330000|2022-01-25 01:15:30|1056.6|1040.6|1056.5|1040.5|1057|1041|1056.5|1040.5|3
1643073340000|2022-01-25 01:15:40|1056|1040|1055.17|1039.17|1056|1040|1055.17|1039.17|4
1643073350000|2022-01-25 01:15:50|1055|1039|1054.5|1038.5|1055|1039|1054.5|1038.5|2
1643073360000|2022-01-25 01:16:00|1054.3|1038.3|1053.73|1037.73|1054.3|1038.3|1053.73|1037.73|3
1643073370000|2022-01-25 01:16:10|1053.5|1037.5|1053|1037|1053.5|1037.5|1053|1037|3
1643073380000|2022-01-25 01:16:20|1053.22|1037.22|1053.5|1037.5|1053.5|1037.5|1053.22|1037.22|4
1643073390000|2022-01-25 01:16:30|1053.65|1037.65|1053.65|1037.65|1053.65|1037.65|1053.65|1037.65|1
1643073410000|2022-01-25 01:16:50|1053.73|1037.73|1054.43|1038.43|1054.43|1038.43|1053.73|1037.73|4
1643073420000|2022-01-25 01:17:00|1054.35|1038.35|1054.35|1038.35|1054.35|1038.35|1054.23|1038.23|3
1643073430000|2022-01-25 01:17:10|1054.23|1038.23|1054.23|1038.23|1054.23|1038.23|1053.73|1037.73|5
1643073440000|2022-01-25 01:17:20|1054.4|1038.4|1054.5|1038.5|1054.66|1038.66|1054.4|1038.4|4
1643073450000|2022-01-25 01:17:30|1055|1039|1056|1040|1056.3|1040.3|1055|1039|9
1643073460000|2022-01-25 01:17:40|1056.35|1040.35|1056.5|1040.5|1056.5|1040.5|1056.35|1040.35|2
1643073470000|2022-01-25 01:17:50|1057.05|1041.05|1056.5|1040.5|1057.05|1041.05|1056.5|1040.5|6
1643073480000|2022-01-25 01:18:00|1056.88|1040.88|1056.75|1040.75|1056.88|1040.88|1056.75|1040.75|3
1643073490000|2022-01-25 01:18:10|1057|1041|1056.88|1040.88|1057.2|1041.2|1056.88|1040.88|3
1643073500000|2022-01-25 01:18:20|1056.5|1040.5|1056.88|1040.88|1056.88|1040.88|1056.5|1040.5|4
1643073510000|2022-01-25 01:18:30|1057.15|1041.15|1057.09|1041.09|1057.5|1041.5|1057|1041|6
1643073520000|2022-01-25 01:18:40|1057.3|1041.3|1056.5|1040.5|1057.3|1041.3|1056.5|1040.5|3
1643073530000|2022-01-25 01:18:50|1056.8|1040.8|1056.5|1040.5|1057.2|1041.2|1056.35|1040.35|7
1643073540000|2022-01-25 01:19:00|1056.13|1040.13|1056.3|1040.3|1056.5|1040.5|1056.13|1040.13|3
1643073550000|2022-01-25 01:19:10|1056.22|1040.22|1055.25|1039.25|1056.22|1040.22|1055.25|1039.25|4
1643073560000|2022-01-25 01:19:20|1055.14|1039.14|1054.05|1038.05|1055.14|1039.14|1054.05|1038.05|6
1643073570000|2022-01-25 01:19:30|1053.5|1037.5|1053.5|1037.5|1053.5|1037.5|1053.5|1037.5|1
1643073580000|2022-01-25 01:19:40|1053.45|1037.45|1053.53|1037.53|1053.55|1037.55|1053.45|1037.45|6
1643073590000|2022-01-25 01:19:50|1053.5|1037.5|1055.15|1039.15|1055.15|1039.15|1053.5|1037.5|9
1643073600000|2022-01-25 01:20:00|1055.4|1039.4|1055.5|1039.5|1055.5|1039.5|1055.4|1039.4|2
1643073610000|2022-01-25 01:20:10|1055.83|1039.83|1056.5|1040.5|1056.5|1040.5|1055.83|1039.83|4
1643073620000|2022-01-25 01:20:20|1056.22|1040.22|1056.3|1040.3|1056.3|1040.3|1056.09|1040.09|3
1643073630000|2022-01-25 01:20:30|1056.5|1040.5|1057.22|1041.22|1057.22|1041.22|1056.4|1040.4|6
1643073640000|2022-01-25 01:20:40|1057|1041|1057.45|1041.45|1057.45|1041.45|1057|1041|4
1643073700000|2022-01-25 01:21:40|1057.24|1041.24|1057.15|1041.15|1057.24|1041.24|1056.5|1040.5|5
1643073710000|2022-01-25 01:21:50|1057.21|1041.21|1057.45|1041.45|1057.45|1041.45|1057.21|1041.21|3
1643073720000|2022-01-25 01:22:00|1057.5|1041.5|1057.5|1041.5|1058|1042|1057.5|1041.5|5
1643073730000|2022-01-25 01:22:10|1057.45|1041.45|1057.5|1041.5|1057.95|1041.95|1057.45|1041.45|4
1643073750000|2022-01-25 01:22:30|1057.31|1041.31|1056.6|1040.6|1057.31|1041.31|1056.6|1040.6|2
1643073760000|2022-01-25 01:22:40|1056.5|1040.5|1056.37|1040.37|1056.5|1040.5|1055.87|1039.87|5
1643073770000|2022-01-25 01:22:50|1056.24|1040.24|1056.37|1040.37|1056.37|1040.37|1056.24|1040.24|2
1643073780000|2022-01-25 01:23:00|1056.27|1040.27|1055.61|1039.61|1056.27|1040.27|1055.5|1039.5|6
1643073790000|2022-01-25 01:23:10|1055.62|1039.62|1055|1039|1055.62|1039.62|1055|1039|3
1643073800000|2022-01-25 01:23:20|1054.5|1038.5|1054.23|1038.23|1054.5|1038.5|1054|1038|5
1643073810000|2022-01-25 01:23:30|1054.3|1038.3|1054.3|1038.3|1054.3|1038.3|1054.3|1038.3|1
1643073820000|2022-01-25 01:23:40|1054|1038|1054.23|1038.23|1054.23|1038.23|1053.5|1037.5|9
1643073830000|2022-01-25 01:23:50|1054.14|1038.14|1053.62|1037.62|1054.14|1038.14|1053.62|1037.62|2
1643073840000|2022-01-25 01:24:00|1053.5|1037.5|1053.5|1037.5|1053.75|1037.75|1053.5|1037.5|5
1643073850000|2022-01-25 01:24:10|1054|1038|1055.45|1039.45|1055.45|1039.45|1054|1038|7
1643073860000|2022-01-25 01:24:20|1055.5|1039.5|1055.5|1039.5|1055.5|1039.5|1055.5|1039.5|1
1643073880000|2022-01-25 01:24:40|1055.4|1039.4|1054|1038|1055.4|1039.4|1054|1038|8
1643073890000|2022-01-25 01:24:50|1053.34|1037.34|1053.34|1037.34|1053.36|1037.36|1053.34|1037.34|3
1643073900000|2022-01-25 01:25:00|1053.45|1037.45|1053.5|1037.5|1054.25|1038.25|1053.34|1037.34|10
1643073910000|2022-01-25 01:25:10|1053.75|1037.75|1054.65|1038.65|1054.65|1038.65|1053.75|1037.75|4
1643073920000|2022-01-25 01:25:20|1054.5|1038.5|1056|1040|1056.05|1040.05|1054.5|1038.5|12
1643073930000|2022-01-25 01:25:30|1056.19|1040.19|1056.45|1040.45|1056.45|1040.45|1056.19|1040.19|3
1643073940000|2022-01-25 01:25:40|1056.5|1040.5|1056.5|1040.5|1056.5|1040.5|1056.5|1040.5|1
1643073950000|2022-01-25 01:25:50|1056.75|1040.75|1056.5|1040.5|1057|1041|1056.5|1040.5|4
1643073960000|2022-01-25 01:26:00|1056.75|1040.75|1056.5|1040.5|1056.75|1040.75|1056.5|1040.5|2
1643073980000|2022-01-25 01:26:20|1057|1041|1057.05|1041.05|1057.05|1041.05|1056.5|1040.5|4
1643074000000|2022-01-25 01:26:40|1056.55|1040.55|1057|1041|1057.05|1041.05|1056.55|1040.55|3
1643074010000|2022-01-25 01:26:50|1056.84|1040.84|1056.84|1040.84|1056.84|1040.84|1056.09|1040.09|4
1643074020000|2022-01-25 01:27:00|1056.34|1040.34|1056.67|1040.67|1057.3|1041.3|1056.34|1040.34|7
1643074030000|2022-01-25 01:27:10|1055.65|1039.65|1055.65|1039.65|1055.65|1039.65|1055.65|1039.65|1
1643074040000|2022-01-25 01:27:20|1055.5|1039.5|1055.17|1039.17|1055.5|1039.5|1055.17|1039.17|2
1643074050000|2022-01-25 01:27:30|1055.1|1039.1|1055.1|1039.1|1055.1|1039.1|1055.1|1039.1|1
1643074060000|2022-01-25 01:27:40|1055.3|1039.3|1055.3|1039.3|1055.3|1039.3|1055.3|1039.3|1
1643074070000|2022-01-25 01:27:50|1055.35|1039.35|1055.35|1039.35|1055.35|1039.35|1055.35|1039.35|1
1643074080000|2022-01-25 01:28:00|1055.5|1039.5|1055.5|1039.5|1055.5|1039.5|1055.5|1039.5|1
1643074090000|2022-01-25 01:28:10|1056|1040|1056.26|1040.26|1056.3|1040.3|1056|1040|5
1643074100000|2022-01-25 01:28:20|1056.25|1040.25|1056.5|1040.5|1057.15|1041.15|1056.25|1040.25|6
1643074110000|2022-01-25 01:28:30|1057|1041|1056.69|1040.69|1057|1041|1056.5|1040.5|3
1643074120000|2022-01-25 01:28:40|1056.74|1040.74|1056.86|1040.86|1056.86|1040.86|1056.74|1040.74|2
1643074130000|2022-01-25 01:28:50|1056.74|1040.74|1056.55|1040.55|1056.74|1040.74|1056.55|1040.55|2
1643074140000|2022-01-25 01:29:00|1056.5|1040.5|1056.86|1040.86|1056.86|1040.86|1056.5|1040.5|3
1643074150000|2022-01-25 01:29:10|1057.18|1041.18|1057.18|1041.18|1057.18|1041.18|1057.18|1041.18|1
1643074160000|2022-01-25 01:29:20|1057.4|1041.4|1057.4|1041.4|1057.4|1041.4|1057.4|1041.4|1
1643074170000|2022-01-25 01:29:30|1057.5|1041.5|1057.2|1041.2|1057.5|1041.5|1057.2|1041.2|2
1643074180000|2022-01-25 01:29:40|1056.7|1040.7|1056.32|1040.32|1056.7|1040.7|1056.32|1040.32|3
1643074190000|2022-01-25 01:29:50|1055.82|1039.82|1055.82|1039.82|1055.82|1039.82|1055.82|1039.82|1
1643074200000|2022-01-25 01:30:00|1055.32|1039.32|1055.16|1039.16|1055.82|1039.82|1055.12|1039.12|7
1643074210000|2022-01-25 01:30:10|1055.4|1039.4|1055.95|1039.95|1055.95|1039.95|1055.4|1039.4|3
1643074220000|2022-01-25 01:30:20|1056|1040|1056|1040|1056|1040|1055.46|1039.46|7
1643074230000|2022-01-25 01:30:30|1055.95|1039.95|1055.95|1039.95|1055.95|1039.95|1055.95|1039.95|1
1643074240000|2022-01-25 01:30:40|1056.15|1040.15|1056.4|1040.4|1056.4|1040.4|1056.15|1040.15|2
1643074260000|2022-01-25 01:31:00|1056.9|1040.9|1056.9|1040.9|1056.9|1040.9|1056.9|1040.9|1
1643074270000|2022-01-25 01:31:10|1057.25|1041.25|1057|1041|1057.25|1041.25|1056.5|1040.5|4
1643074280000|2022-01-25 01:31:20|1057.4|1041.4|1057.4|1041.4|1057.4|1041.4|1057.4|1041.4|1
1643074290000|2022-01-25 01:31:30|1057.33|1041.33|1056.65|1040.65|1057.33|1041.33|1056.65|1040.65|2
1643074300000|2022-01-25 01:31:40|1056.15|1040.15|1054.5|1038.5|1056.15|1040.15|1054.5|1038.5|3
1643074310000|2022-01-25 01:31:50|1054.42|1038.42|1053.75|1037.75|1054.42|1038.42|1053.75|1037.75|3
1643074320000|2022-01-25 01:32:00|1053.35|1037.35|1052.5|1036.5|1053.35|1037.35|1052.5|1036.5|3
1643074330000|2022-01-25 01:32:10|1052.3|1036.3|1051.95|1035.95|1052.5|1036.5|1051.95|1035.95|3
1643074340000|2022-01-25 01:32:20|1052.25|1036.25|1052.25|1036.25|1052.25|1036.25|1052.25|1036.25|1
1643074350000|2022-01-25 01:32:30|1052|1036|1051.6|1035.6|1052|1036|1051.3|1035.3|6
1643074360000|2022-01-25 01:32:40|1052.1|1036.1|1051.5|1035.5|1052.1|1036.1|1051.5|1035.5|4
1643074370000|2022-01-25 01:32:50|1051.4|1035.4|1052.3|1036.3|1052.3|1036.3|1051.4|1035.4|5
1643074380000|2022-01-25 01:33:00|1052.8|1036.8|1053|1037|1053.45|1037.45|1052.8|1036.8|4
1643074390000|2022-01-25 01:33:10|1053.05|1037.05|1053.05|1037.05|1053.05|1037.05|1053.05|1037.05|1
1643074400000|2022-01-25 01:33:20|1052.5|1036.5|1053.5|1037.5|1054.2|1038.2|1052.5|1036.5|9
1643074420000|2022-01-25 01:33:40|1053.9|1037.9|1054.49|1038.49|1054.72|1038.72|1053.5|1037.5|6
1643074430000|2022-01-25 01:33:50|1054.51|1038.51|1055.5|1039.5|1055.5|1039.5|1054.51|1038.51|4
1643074440000|2022-01-25 01:34:00|1055.65|1039.65|1056.4|1040.4|1056.4|1040.4|1055.5|1039.5|4
1643074450000|2022-01-25 01:34:10|1056.1|1040.1|1056.3|1040.3|1056.5|1040.5|1055.5|1039.5|12
1643074460000|2022-01-25 01:34:20|1056.47|1040.47|1055.5|1039.5|1056.47|1040.47|1055.5|1039.5|5
1643074480000|2022-01-25 01:34:40|1055.43|1039.43|1054.5|1038.5|1055.44|1039.44|1054.5|1038.5|5
1643074490000|2022-01-25 01:34:50|1054.45|1038.45|1054|1038|1054.45|1038.45|1054|1038|2
1643074500000|2022-01-25 01:35:00|1053.5|1037.5|1052.7|1036.7|1053.5|1037.5|1052.7|1036.7|4
1643074510000|2022-01-25 01:35:10|1052.5|1036.5|1053.11|1037.11|1053.18|1037.18|1052.5|1036.5|6
1643074520000|2022-01-25 01:35:20|1052.83|1036.83|1053.27|1037.27|1053.27|1037.27|1052.55|1036.55|8
1643074530000|2022-01-25 01:35:30|1053.5|1037.5|1054.2|1038.2|1054.2|1038.2|1053.5|1037.5|8
1643074540000|2022-01-25 01:35:40|1054.5|1038.5|1054.98|1038.98|1055.1|1039.1|1054.47|1038.47|7
1643074550000|2022-01-25 01:35:50|1055.35|1039.35|1055.35|1039.35|1055.35|1039.35|1055.35|1039.35|1
1643074560000|2022-01-25 01:36:00|1055.48|1039.48|1054.6|1038.6|1055.5|1039.5|1054.6|1038.6|7
1643074570000|2022-01-25 01:36:10|1054.43|1038.43|1054.43|1038.43|1054.43|1038.43|1054.43|1038.43|1
1643074580000|2022-01-25 01:36:20|1054.2|1038.2|1054.43|1038.43|1054.43|1038.43|1054.2|1038.2|6
1643074590000|2022-01-25 01:36:30|1054.5|1038.5|1054.65|1038.65|1054.65|1038.65|1054.5|1038.5|2
1643074600000|2022-01-25 01:36:40|1054.6|1038.6|1054.6|1038.6|1054.6|1038.6|1054.6|1038.6|1
1643074610000|2022-01-25 01:36:50|1054.5|1038.5|1054.64|1038.64|1054.64|1038.64|1054.5|1038.5|4
1643074620000|2022-01-25 01:37:00|1054.75|1038.75|1055.5|1039.5|1055.5|1039.5|1054.72|1038.72|5
1643074630000|2022-01-25 01:37:10|1055.55|1039.55|1055.55|1039.55|1055.55|1039.55|1055.55|1039.55|1
1643074640000|2022-01-25 01:37:20|1055.6|1039.6|1055.53|1039.53|1055.6|1039.6|1055.53|1039.53|3
1643074650000|2022-01-25 01:37:30|1055.55|1039.55|1056.2|1040.2|1056.4|1040.4|1055.55|1039.55|5
1643074660000|2022-01-25 01:37:40|1056.5|1040.5|1056.5|1040.5|1056.5|1040.5|1056.31|1040.31|3
1643074670000|2022-01-25 01:37:50|1056.59|1040.59|1055.5|1039.5|1056.59|1040.59|1055.5|1039.5|3
1643074680000|2022-01-25 01:38:00|1055.34|1039.34|1055.5|1039.5|1055.5|1039.5|1055.34|1039.34|2
1643074690000|2022-01-25 01:38:10|1054.95|1038.95|1055.25|1039.25|1055.25|1039.25|1054.95|1038.95|3
1643074710000|2022-01-25 01:38:30|1055.23|1039.23|1055.5|1039.5|1055.72|1039.72|1055.23|1039.23|4
1643074720000|2022-01-25 01:38:40|1055.75|1039.75|1056.49|1040.49|1056.5|1040.5|1055.75|1039.75|8
1643074730000|2022-01-25 01:38:50|1056.5|1040.5|1056.47|1040.47|1056.5|1040.5|1056.39|1040.39|7
1643074740000|2022-01-25 01:39:00|1055.85|1039.85|1055.5|1039.5|1055.85|1039.85|1055.39|1039.39|5
1643074750000|2022-01-25 01:39:10|1054.6|1038.6|1054.5|1038.5|1054.6|1038.6|1054.5|1038.5|2
1643074760000|2022-01-25 01:39:20|1053.5|1037.5|1053.5|1037.5|1053.5|1037.5|1053.5|1037.5|1
1643074770000|2022-01-25 01:39:30|1053.46|1037.46|1053.14|1037.14|1053.5|1037.5|1053|1037|7
1643074780000|2022-01-25 01:39:40|1053|1037|1052.15|1036.15|1053|1037|1052.15|1036.15|3
1643074790000|2022-01-25 01:39:50|1052.5|1036.5|1052.5|1036.5|1052.5|1036.5|1052.5|1036.5|1
1643074800000|2022-01-25 01:40:00|1052.22|1036.22|1052.5|1036.5|1052.75|1036.75|1052.08|1036.08|6
1643074830000|2022-01-25 01:40:30|1051.97|1035.97|1051.17|1035.17|1051.97|1035.97|1051.17|1035.17|4
1643074840000|2022-01-25 01:40:40|1050.77|1034.77|1052.33|1036.33|1052.33|1036.33|1050.67|1034.67|12
1643074850000|2022-01-25 01:40:50|1052.83|1036.83|1053.15|1037.15|1053.15|1037.15|1052.58|1036.58|4
1643074860000|2022-01-25 01:41:00|1053.29|1037.29|1053.5|1037.5|1053.5|1037.5|1053.29|1037.29|3
1643074870000|2022-01-25 01:41:10|1053.15|1037.15|1053|1037|1053.15|1037.15|1053|1037|3
1643074880000|2022-01-25 01:41:20|1052.5|1036.5|1050.59|1034.59|1052.5|1036.5|1050.59|1034.59|7
1643074890000|2022-01-25 01:41:30|1050.66|1034.66|1051.09|1035.09|1051.09|1035.09|1050.59|1034.59|5
1643074900000|2022-01-25 01:41:40|1051.23|1035.23|1051.18|1035.18|1051.29|1035.29|1051.17|1035.17|6
1643074910000|2022-01-25 01:41:50|1051.32|1035.32|1051.5|1035.5|1051.5|1035.5|1051.17|1035.17|8
1643074920000|2022-01-25 01:42:00|1051.75|1035.75|1051.55|1035.55|1052.35|1036.35|1051.55|1035.55|11
1643074940000|2022-01-25 01:42:20|1051.5|1035.5|1051.41|1035.41|1051.5|1035.5|1050.91|1034.91|8
1643074950000|2022-01-25 01:42:30|1051.46|1035.46|1052.08|1036.08|1052.2|1036.2|1051.46|1035.46|4
1643074960000|2022-01-25 01:42:40|1052.35|1036.35|1052.1|1036.1|1052.35|1036.35|1052.1|1036.1|4
1643074970000|2022-01-25 01:42:50|1051.5|1035.5|1051.06|1035.06|1051.5|1035.5|1051.03|1035.03|4
1643074980000|2022-01-25 01:43:00|1050.6|1034.6|1050.91|1034.91|1050.91|1034.91|1050.6|1034.6|2
1643074990000|2022-01-25 01:43:10|1051.33|1035.33|1051.62|1035.62|1051.62|1035.62|1051.31|1035.31|5
1643075000000|2022-01-25 01:43:20|1051.68|1035.68|1052.15|1036.15|1052.15|1036.15|1051.47|1035.47|5
1643075010000|2022-01-25 01:43:30|1052.34|1036.34|1052.5|1036.5|1052.5|1036.5|1052.34|1036.34|5
1643075020000|2022-01-25 01:43:40|1052.4|1036.4|1052.32|1036.32|1052.4|1036.4|1052.32|1036.32|2
1643075030000|2022-01-25 01:43:50|1052.06|1036.06|1051.41|1035.41|1052.06|1036.06|1051.41|1035.41|5
1643075040000|2022-01-25 01:44:00|1051.47|1035.47|1050.65|1034.65|1051.47|1035.47|1050.65|1034.65|2
1643075050000|2022-01-25 01:44:10|1050.5|1034.5|1050.5|1034.5|1050.5|1034.5|1050.3|1034.3|7
1643075070000|2022-01-25 01:44:30|1050.65|1034.65|1050.65|1034.65|1050.65|1034.65|1050.65|1034.65|1
1643075090000|2022-01-25 01:44:50|1050.5|1034.5|1049.6|1033.6|1050.5|1034.5|1049.6|1033.6|3
1643075100000|2022-01-25 01:45:00|1049.81|1033.81|1050.1|1034.1|1050.1|1034.1|1049.81|1033.81|2
1643075110000|2022-01-25 01:45:10|1049.85|1033.85|1050.5|1034.5|1050.5|1034.5|1049.85|1033.85|8
1643075120000|2022-01-25 01:45:20|1050.41|1034.41|1050.5|1034.5|1050.5|1034.5|1050.41|1034.41|2
1643075130000|2022-01-25 01:45:30|1050.4|1034.4|1050.4|1034.4|1050.4|1034.4|1050.4|1034.4|1
1643075140000|2022-01-25 01:45:40|1050.5|1034.5|1051.15|1035.15|1051.25|1035.25|1050.5|1034.5|3
1643075150000|2022-01-25 01:45:50|1051|1035|1049.83|1033.83|1051|1035|1049.83|1033.83|6
1643075160000|2022-01-25 01:46:00|1050.33|1034.33|1050.33|1034.33|1050.33|1034.33|1050.11|1034.11|3
1643075170000|2022-01-25 01:46:10|1050.11|1034.11|1050.33|1034.33|1050.33|1034.33|1049.65|1033.65|7
1643075180000|2022-01-25 01:46:20|1050.34|1034.34|1050.5|1034.5|1050.5|1034.5|1050.34|1034.34|2
1643075190000|2022-01-25 01:46:30|1050.85|1034.85|1051.5|1035.5|1051.65|1035.65|1050.85|1034.85|7
1643075200000|2022-01-25 01:46:40|1051.88|1035.88|1052.5|1036.5|1052.5|1036.5|1051.88|1035.88|4
1643075210000|2022-01-25 01:46:50|1053|1037|1053|1037|1053|1037|1052.88|1036.88|5
1643075220000|2022-01-25 01:47:00|1053.15|1037.15|1053.69|1037.69|1053.69|1037.69|1053.15|1037.15|4
1643075230000|2022-01-25 01:47:10|1054|1038|1054.5|1038.5|1054.85|1038.85|1054|1038|5
1643075240000|2022-01-25 01:47:20|1054.75|1038.75|1054.5|1038.5|1054.75|1038.75|1054.5|1038.5|4
1643075250000|2022-01-25 01:47:30|1054.4|1038.4|1054.37|1038.37|1054.4|1038.4|1054.36|1038.36|3
1643075260000|2022-01-25 01:47:40|1054.5|1038.5|1054|1038|1054.5|1038.5|1054|1038|2
1643075280000|2022-01-25 01:48:00|1054.5|1038.5|1054|1038|1054.5|1038.5|1054|1038|3
1643075290000|2022-01-25 01:48:10|1053.7|1037.7|1053.5|1037.5|1053.7|1037.7|1053.43|1037.43|4
1643075300000|2022-01-25 01:48:20|1053|1037|1053|1037|1053|1037|1053|1037|1
1643075310000|2022-01-25 01:48:30|1053.22|1037.22|1053.2|1037.2|1053.22|1037.22|1052.72|1036.72|7
1643075320000|2022-01-25 01:48:40|1053.4|1037.4|1054.45|1038.45|1054.45|1038.45|1053.4|1037.4|8
1643075330000|2022-01-25 01:48:50|1054.5|1038.5|1055.35|1039.35|1055.35|1039.35|1054.5|1038.5|3
1643075340000|2022-01-25 01:49:00|1055.12|1039.12|1055.63|1039.63|1055.63|1039.63|1055.12|1039.12|3
1643075350000|2022-01-25 01:49:10|1055.5|1039.5|1054.5|1038.5|1055.5|1039.5|1054.1|1038.1|4
1643075360000|2022-01-25 01:49:20|1055.15|1039.15|1054.5|1038.5|1055.15|1039.15|1054.5|1038.5|2
1643075370000|2022-01-25 01:49:30|1054.45|1038.45|1054.45|1038.45|1054.45|1038.45|1054.45|1038.45|1
1643075380000|2022-01-25 01:49:40|1054.11|1038.11|1053.5|1037.5|1054.11|1038.11|1053.24|1037.24|6
1643075390000|2022-01-25 01:49:50|1053.35|1037.35|1053.5|1037.5|1053.5|1037.5|1053.35|1037.35|2
1643075400000|2022-01-25 01:50:00|1053.65|1037.65|1054.22|1038.22|1054.22|1038.22|1053.65|1037.65|8
1643075410000|2022-01-25 01:50:10|1054.5|1038.5|1054.5|1038.5|1054.61|1038.61|1054.43|1038.43|4
1643075420000|2022-01-25 01:50:20|1053.65|1037.65|1053.54|1037.54|1053.65|1037.65|1053.54|1037.54|2
1643075430000|2022-01-25 01:50:30|1053.5|1037.5|1054.15|1038.15|1054.15|1038.15|1053.5|1037.5|4
1643075450000|2022-01-25 01:50:50|1054.5|1038.5|1054.3|1038.3|1054.5|1038.5|1054.24|1038.24|4
1643075460000|2022-01-25 01:51:00|1054.35|1038.35|1054.45|1038.45|1054.45|1038.45|1054.35|1038.35|2
1643075480000|2022-01-25 01:51:20|1054.56|1038.56|1054.5|1038.5|1054.56|1038.56|1054.5|1038.5|2
1643075510000|2022-01-25 01:51:50|1054.45|1038.45|1054.45|1038.45|1054.45|1038.45|1054.45|1038.45|1
1643075520000|2022-01-25 01:52:00|1054.5|1038.5|1054.18|1038.18|1054.5|1038.5|1054.18|1038.18|3
1643075530000|2022-01-25 01:52:10|1053.68|1037.68|1054.18|1038.18|1054.19|1038.19|1053.68|1037.68|6
1643075540000|2022-01-25 01:52:20|1054.25|1038.25|1054.25|1038.25|1054.25|1038.25|1054.25|1038.25|1
1643075550000|2022-01-25 01:52:30|1054.21|1038.21|1053.71|1037.71|1054.21|1038.21|1053.71|1037.71|3
1643075560000|2022-01-25 01:52:40|1053.5|1037.5|1053.5|1037.5|1053.5|1037.5|1053.5|1037.5|1
1643075570000|2022-01-25 01:52:50|1053.05|1037.05|1053.25|1037.25|1053.5|1037.5|1053.05|1037.05|6
1643075580000|2022-01-25 01:53:00|1052.75|1036.75|1052.75|1036.75|1052.75|1036.75|1052.75|1036.75|1
1643075590000|2022-01-25 01:53:10|1053|1037|1053.5|1037.5|1053.5|1037.5|1053|1037|2
1643075600000|2022-01-25 01:53:20|1053.55|1037.55|1053.5|1037.5|1053.55|1037.55|1053.5|1037.5|3
1643075610000|2022-01-25 01:53:30|1053|1037|1052.5|1036.5|1053|1037|1052.5|1036.5|2
1643075620000|2022-01-25 01:53:40|1052.43|1036.43|1052.43|1036.43|1052.43|1036.43|1052.43|1036.43|1
1643075630000|2022-01-25 01:53:50|1052.44|1036.44|1053.25|1037.25|1053.25|1037.25|1052.44|1036.44|5
1643075640000|2022-01-25 01:54:00|1053.33|1037.33|1053.5|1037.5|1053.5|1037.5|1053.33|1037.33|2
1643075650000|2022-01-25 01:54:10|1053.55|1037.55|1053.5|1037.5|1054.4|1038.4|1053.5|1037.5|7
1643075660000|2022-01-25 01:54:20|1053.88|1037.88|1053.72|1037.72|1053.88|1037.88|1053.72|1037.72|2
1643075670000|2022-01-25 01:54:30|1053.75|1037.75|1053.5|1037.5|1053.75|1037.75|1053.5|1037.5|2
1643075680000|2022-01-25 01:54:40|1054|1038|1053.72|1037.72|1054|1038|1053.34|1037.34|7
1643075690000|2022-01-25 01:54:50|1053.56|1037.56|1052.83|1036.83|1053.56|1037.56|1052.83|1036.83|6
1643075700000|2022-01-25 01:55:00|1052.5|1036.5|1052.25|1036.25|1052.5|1036.5|1052.25|1036.25|4
1643075710000|2022-01-25 01:55:10|1051.75|1035.75|1050.79|1034.79|1051.75|1035.75|1050.79|1034.79|7
1643075720000|2022-01-25 01:55:20|1050.82|1034.82|1051.06|1035.06|1051.06|1035.06|1050.79|1034.79|6
1643075730000|2022-01-25 01:55:30|1050.84|1034.84|1051.51|1035.51|1052.01|1036.01|1050.79|1034.79|8
1643075740000|2022-01-25 01:55:40|1051.5|1035.5|1051.15|1035.15|1051.5|1035.5|1051.15|1035.15|5
1643075750000|2022-01-25 01:55:50|1051.07|1035.07|1050.5|1034.5|1051.07|1035.07|1050.5|1034.5|3
1643075760000|2022-01-25 01:56:00|1051|1035|1050.9|1034.9|1051.05|1035.05|1050.5|1034.5|5
1643075770000|2022-01-25 01:56:10|1050.5|1034.5|1052.17|1036.17|1052.2|1036.2|1050.5|1034.5|9
1643075780000|2022-01-25 01:56:20|1052.5|1036.5|1053.15|1037.15|1053.15|1037.15|1052.26|1036.26|5
1643075790000|2022-01-25 01:56:30|1053.28|1037.28|1053.5|1037.5|1053.5|1037.5|1053.28|1037.28|2
1643075800000|2022-01-25 01:56:40|1053.38|1037.38|1052.65|1036.65|1053.5|1037.5|1052.65|1036.65|3
1643075810000|2022-01-25 01:56:50|1052.5|1036.5|1052.5|1036.5|1052.5|1036.5|1052.5|1036.5|1
1643075820000|2022-01-25 01:57:00|1052.72|1036.72|1052.5|1036.5|1052.72|1036.72|1052.5|1036.5|2
1643075830000|2022-01-25 01:57:10|1052.09|1036.09|1051.59|1035.59|1052.12|1036.12|1051.59|1035.59|4
1643075840000|2022-01-25 01:57:20|1051.5|1035.5|1051.88|1035.88|1052.25|1036.25|1051.5|1035.5|5
1643075850000|2022-01-25 01:57:30|1052|1036|1052.5|1036.5|1053|1037|1052|1036|9
1643075860000|2022-01-25 01:57:40|1052.88|1036.88|1053.3|1037.3|1053.3|1037.3|1052.88|1036.88|4
1643075880000|2022-01-25 01:58:00|1054.15|1038.15|1054.48|1038.48|1054.5|1038.5|1054.15|1038.15|5
1643075890000|2022-01-25 01:58:10|1054.44|1038.44|1055.5|1039.5|1055.5|1039.5|1054.44|1038.44|7
1643075900000|2022-01-25 01:58:20|1056|1040|1056.3|1040.3|1056.3|1040.3|1055.8|1039.8|5
1643075910000|2022-01-25 01:58:30|1055.65|1039.65|1055.17|1039.17|1055.65|1039.65|1055.17|1039.17|4
1643075920000|2022-01-25 01:58:40|1054.67|1038.67|1054.23|1038.23|1054.67|1038.67|1054.13|1038.13|12
1643075930000|2022-01-25 01:58:50|1053.94|1037.94|1053.94|1037.94|1053.94|1037.94|1053.94|1037.94|1
1643075940000|2022-01-25 01:59:00|1054.16|1038.16|1053.94|1037.94|1054.16|1038.16|1053.94|1037.94|2
1643075970000|2022-01-25 01:59:30|1054.16|1038.16|1055.1|1039.1|1055.1|1039.1|1053.94|1037.94|11
1643075980000|2022-01-25 01:59:40|1055.11|1039.11|1055.11|1039.11|1055.23|1039.23|1054.5|1038.5|11
1643075990000|2022-01-25 01:59:50|1054.98|1038.98|1054.61|1038.61|1054.98|1038.98|1054.61|1038.61|4
1643076000000|2022-01-25 02:00:00|1054.5|1038.5|1054.79|1038.79|1054.79|1038.79|1054.5|1038.5|3
1643076010000|2022-01-25 02:00:10|1055.29|1039.29|1055.5|1039.5|1055.5|1039.5|1055.23|1039.23|4
1643076020000|2022-01-25 02:00:20|1055.31|1039.31|1055.31|1039.31|1055.31|1039.31|1055.31|1039.31|1
1643076030000|2022-01-25 02:00:30|1055.21|1039.21|1055.23|1039.23|1055.23|1039.23|1054.73|1038.73|6
1643076050000|2022-01-25 02:00:50|1055.45|1039.45|1055.28|1039.28|1055.45|1039.45|1055.23|1039.23|5
1643076060000|2022-01-25 02:01:00|1055.45|1039.45|1055.23|1039.23|1055.45|1039.45|1055.23|1039.23|3
1643076070000|2022-01-25 02:01:10|1054.55|1038.55|1055.24|1039.24|1055.24|1039.24|1054.55|1038.55|6
1643076080000|2022-01-25 02:01:20|1055.03|1039.03|1055.24|1039.24|1055.24|1039.24|1055.03|1039.03|4
1643076100000|2022-01-25 02:01:40|1055.5|1039.5|1055.5|1039.5|1055.51|1039.51|1055.5|1039.5|3
1643076110000|2022-01-25 02:01:50|1055.51|1039.51|1055.5|1039.5|1055.51|1039.51|1055.5|1039.5|2
1643076120000|2022-01-25 02:02:00|1055.51|1039.51|1055.51|1039.51|1055.51|1039.51|1055.51|1039.51|1
1643076130000|2022-01-25 02:02:10|1055.01|1039.01|1054.15|1038.15|1055.01|1039.01|1054.15|1038.15|2
1643076140000|2022-01-25 02:02:20|1054.5|1038.5|1055.5|1039.5|1055.5|1039.5|1054.39|1038.39|10
1643076160000|2022-01-25 02:02:40|1055.4|1039.4|1055.4|1039.4|1055.4|1039.4|1055.4|1039.4|1
1643076170000|2022-01-25 02:02:50|1055.5|1039.5|1055.5|1039.5|1055.5|1039.5|1055.41|1039.41|3
1643076190000|2022-01-25 02:03:10|1055.44|1039.44|1055.5|1039.5|1055.5|1039.5|1055.44|1039.44|2
1643076210000|2022-01-25 02:03:30|1055.78|1039.78|1057.38|1041.38|1057.41|1041.41|1055.78|1039.78|8
1643076220000|2022-01-25 02:03:40|1057.63|1041.63|1057.92|1041.92|1058.22|1042.22|1057.63|1041.63|7
1643076230000|2022-01-25 02:03:50|1057.5|1041.5|1057|1041|1057.5|1041.5|1057|1041|4
1643076240000|2022-01-25 02:04:00|1056.5|1040.5|1056.3|1040.3|1056.5|1040.5|1056.3|1040.3|2
1643076250000|2022-01-25 02:04:10|1056.5|1040.5|1056.5|1040.5|1056.54|1040.54|1056.5|1040.5|5
1643076260000|2022-01-25 02:04:20|1056.54|1040.54|1057.45|1041.45|1057.5|1041.5|1056.54|1040.54|7
1643076280000|2022-01-25 02:04:40|1057.52|1041.52|1058.9|1042.9|1059.2|1043.2|1057.52|1041.52|14
1643076290000|2022-01-25 02:04:50|1059|1043|1057.88|1041.88|1059|1043|1057.88|1041.88|5
1643076300000|2022-01-25 02:05:00|1057.73|1041.73|1057.73|1041.73|1057.73|1041.73|1057.73|1041.73|1
1643076310000|2022-01-25 02:05:10|1057.39|1041.39|1057.32|1041.32|1057.39|1041.39|1057.32|1041.32|2
1643076320000|2022-01-25 02:05:20|1056.6|1040.6|1056|1040|1056.6|1040.6|1056|1040|3
1643076330000|2022-01-25 02:05:30|1056.25|1040.25|1056.5|1040.5|1056.5|1040.5|1056.25|1040.25|2
1643076340000|2022-01-25 02:05:40|1056.65|1040.65|1056.65|1040.65|1056.65|1040.65|1056.65|1040.65|1
1643076350000|2022-01-25 02:05:50|1056.82|1040.82|1057.32|1041.32|1057.32|1041.32|1056.82|1040.82|3
1643076360000|2022-01-25 02:06:00|1057.24|1041.24|1057.37|1041.37|1057.72|1041.72|1057.24|1041.24|7
1643076370000|2022-01-25 02:06:10|1057.32|1041.32|1057.32|1041.32|1057.32|1041.32|1057.32|1041.32|1
1643076390000|2022-01-25 02:06:30|1057.5|1041.5|1057.43|1041.43|1057.5|1041.5|1057.25|1041.25|4
1643076400000|2022-01-25 02:06:40|1057.49|1041.49|1059.72|1043.72|1060.05|1044.05|1057.49|1041.49|14
1643076410000|2022-01-25 02:06:50|1059.5|1043.5|1060.58|1044.58|1060.58|1044.58|1059.34|1043.34|9
1643076420000|2022-01-25 02:07:00|1060.53|1044.53|1061.14|1045.14|1061.45|1045.45|1060.53|1044.53|10
1643076430000|2022-01-25 02:07:10|1061.15|1045.15|1061.35|1045.35|1061.45|1045.45|1061.15|1045.15|5
1643076440000|2022-01-25 02:07:20|1061.6|1045.6|1061.4|1045.4|1061.75|1045.75|1061.4|1045.4|4
1643076450000|2022-01-25 02:07:30|1061.39|1045.39|1061.39|1045.39|1061.39|1045.39|1061.39|1045.39|1
1643076460000|2022-01-25 02:07:40|1061.6|1045.6|1061.72|1045.72|1061.72|1045.72|1061.39|1045.39|4
1643076470000|2022-01-25 02:07:50|1061.7|1045.7|1061.69|1045.69|1061.94|1045.94|1061.48|1045.48|6
1643076480000|2022-01-25 02:08:00|1061.44|1045.44|1061.5|1045.5|1061.9|1045.9|1061.44|1045.44|5
1643076490000|2022-01-25 02:08:10|1061.75|1045.75|1061.5|1045.5|1062.1|1046.1|1061.5|1045.5|5
1643076500000|2022-01-25 02:08:20|1061.44|1045.44|1059.99|1043.99|1061.44|1045.44|1059.99|1043.99|9
1643076510000|2022-01-25 02:08:30|1060.2|1044.2|1060.52|1044.52|1060.52|1044.52|1060.06|1044.06|7
1643076520000|2022-01-25 02:08:40|1060.53|1044.53|1060.97|1044.97|1061.1|1045.1|1060.53|1044.53|11
1643076530000|2022-01-25 02:08:50|1061.07|1045.07|1060.54|1044.54|1061.07|1045.07|1060.54|1044.54|4
1643076540000|2022-01-25 02:09:00|1060.95|1044.95|1060.5|1044.5|1061.05|1045.05|1060.5|1044.5|13
1643076550000|2022-01-25 02:09:10|1060.72|1044.72|1060.81|1044.81|1060.81|1044.81|1060.72|1044.72|3
1643076560000|2022-01-25 02:09:20|1060.53|1044.53|1060.22|1044.22|1060.54|1044.54|1060.2|1044.2|6
1643076570000|2022-01-25 02:09:30|1060.43|1044.43|1060.5|1044.5|1060.72|1044.72|1060.37|1044.37|5
1643076580000|2022-01-25 02:09:40|1060.72|1044.72|1060.32|1044.32|1060.72|1044.72|1060.3|1044.3|5
1643076590000|2022-01-25 02:09:50|1060.33|1044.33|1060.24|1044.24|1060.33|1044.33|1060.24|1044.24|10
1643076600000|2022-01-25 02:10:00|1060.33|1044.33|1060.63|1044.63|1060.63|1044.63|1060.15|1044.15|5
1643076610000|2022-01-25 02:10:10|1060.68|1044.68|1061.47|1045.47|1061.5|1045.5|1060.68|1044.68|5
1643076620000|2022-01-25 02:10:20|1061.45|1045.45|1061.37|1045.37|1061.45|1045.45|1061.37|1045.37|2
1643076630000|2022-01-25 02:10:30|1061.45|1045.45|1061.45|1045.45|1061.45|1045.45|1061.45|1045.45|1
1643076640000|2022-01-25 02:10:40|1061.75|1045.75|1061.75|1045.75|1062|1046|1061.75|1045.75|3
1643076650000|2022-01-25 02:10:50|1061.9|1045.9|1062.15|1046.15|1062.15|1046.15|1061.9|1045.9|2
1643076660000|2022-01-25 02:11:00|1062.23|1046.23|1061.87|1045.87|1062.23|1046.23|1061.87|1045.87|7
1643076670000|2022-01-25 02:11:10|1061.65|1045.65|1062.76|1046.76|1062.76|1046.76|1061.65|1045.65|8
1643076680000|2022-01-25 02:11:20|1062.64|1046.64|1062.42|1046.42|1062.64|1046.64|1062.42|1046.42|4
1643076690000|2022-01-25 02:11:30|1062.09|1046.09|1062.21|1046.21|1062.21|1046.21|1062|1046|3
1643076700000|2022-01-25 02:11:40|1062.5|1046.5|1062.5|1046.5|1062.86|1046.86|1062.5|1046.5|8
1643076710000|2022-01-25 02:11:50|1062.63|1046.63|1062.63|1046.63|1062.91|1046.91|1062.62|1046.62|4
1643076720000|2022-01-25 02:12:00|1062.6|1046.6|1062.63|1046.63|1062.78|1046.78|1062.6|1046.6|4
1643076730000|2022-01-25 02:12:10|1062.66|1046.66|1063.34|1047.34|1063.39|1047.39|1062.66|1046.66|4
1643076740000|2022-01-25 02:12:20|1063.55|1047.55|1064.72|1048.72|1065.6|1049.6|1063.4|1047.4|12
1643076750000|2022-01-25 02:12:30|1065.05|1049.05|1064.9|1048.9|1065.15|1049.15|1064.5|1048.5|5
1643076760000|2022-01-25 02:12:40|1064.5|1048.5|1064.19|1048.19|1064.5|1048.5|1064.19|1048.19|3
1643076780000|2022-01-25 02:13:00|1063.69|1047.69|1064.19|1048.19|1064.19|1048.19|1063.69|1047.69|4
1643076790000|2022-01-25 02:13:10|1064.39|1048.39|1064.17|1048.17|1064.39|1048.39|1064.17|1048.17|5
1643076800000|2022-01-25 02:13:20|1064.08|1048.08|1063.92|1047.92|1064.17|1048.17|1063.92|1047.92|4
1643076810000|2022-01-25 02:13:30|1063.67|1047.67|1064.42|1048.42|1064.5|1048.5|1063.67|1047.67|4
1643076820000|2022-01-25 02:13:40|1064.5|1048.5|1064.28|1048.28|1064.5|1048.5|1064.27|1048.27|5
1643076830000|2022-01-25 02:13:50|1064.27|1048.27|1063.38|1047.38|1064.27|1048.27|1063.3|1047.3|7
1643076840000|2022-01-25 02:14:00|1063.33|1047.33|1063.5|1047.5|1063.5|1047.5|1063.27|1047.27|8
1643076850000|2022-01-25 02:14:10|1063.39|1047.39|1063.38|1047.38|1063.4|1047.4|1063.38|1047.38|3
1643076860000|2022-01-25 02:14:20|1063.25|1047.25|1063.04|1047.04|1063.25|1047.25|1063.04|1047.04|4
1643076870000|2022-01-25 02:14:30|1062.64|1046.64|1062.64|1046.64|1062.64|1046.64|1062.64|1046.64|1
1643076880000|2022-01-25 02:14:40|1062.5|1046.5|1062.5|1046.5|1062.5|1046.5|1062.5|1046.5|1
1643076900000|2022-01-25 02:15:00|1062.51|1046.51|1064.5|1048.5|1064.5|1048.5|1062.51|1046.51|10
1643076910000|2022-01-25 02:15:10|1064.41|1048.41|1065.53|1049.53|1065.6|1049.6|1064.41|1048.41|14
1643076920000|2022-01-25 02:15:20|1065.51|1049.51|1065.33|1049.33|1065.58|1049.58|1065.3|1049.3|8
1643076930000|2022-01-25 02:15:30|1065.46|1049.46|1065.46|1049.46|1065.46|1049.46|1065.46|1049.46|1
1643076940000|2022-01-25 02:15:40|1065|1049|1063.6|1047.6|1065.15|1049.15|1063.6|1047.6|8
1643076950000|2022-01-25 02:15:50|1063.5|1047.5|1063.2|1047.2|1063.5|1047.5|1063.19|1047.19|3
1643076960000|2022-01-25 02:16:00|1063.01|1047.01|1062.66|1046.66|1063.01|1047.01|1062.66|1046.66|3
1643076970000|2022-01-25 02:16:10|1062.5|1046.5|1062.77|1046.77|1062.77|1046.77|1062.5|1046.5|3
1643076980000|2022-01-25 02:16:20|1062.69|1046.69|1062.72|1046.72|1063|1047|1062.25|1046.25|9
1643076990000|2022-01-25 02:16:30|1062.5|1046.5|1061.88|1045.88|1062.5|1046.5|1061.88|1045.88|3
1643077000000|2022-01-25 02:16:40|1062.2|1046.2|1061.49|1045.49|1062.2|1046.2|1061.49|1045.49|13
1643077010000|2022-01-25 02:16:50|1061.5|1045.5|1061.49|1045.49|1061.5|1045.5|1061.49|1045.49|4
1643077040000|2022-01-25 02:17:20|1061.14|1045.14|1061.14|1045.14|1061.14|1045.14|1061.14|1045.14|1
1643077060000|2022-01-25 02:17:40|1061.49|1045.49|1061.49|1045.49|1061.5|1045.5|1061.49|1045.49|3
1643077070000|2022-01-25 02:17:50|1061.4|1045.4|1061.4|1045.4|1061.4|1045.4|1061.4|1045.4|1
1643077080000|2022-01-25 02:18:00|1061.49|1045.49|1063.08|1047.08|1063.2|1047.2|1061.49|1045.49|12
1643077090000|2022-01-25 02:18:10|1062.91|1046.91|1062.5|1046.5|1062.91|1046.91|1062.5|1046.5|3
1643077100000|2022-01-25 02:18:20|1062.25|1046.25|1061.23|1045.23|1062.25|1046.25|1061.23|1045.23|4
1643077110000|2022-01-25 02:18:30|1061.5|1045.5|1061.2|1045.2|1061.5|1045.5|1061.2|1045.2|3
1643077120000|2022-01-25 02:18:40|1061.12|1045.12|1061.12|1045.12|1061.2|1045.2|1060.7|1044.7|4
1643077130000|2022-01-25 02:18:50|1061.08|1045.08|1060.7|1044.7|1061.08|1045.08|1060.7|1044.7|2
1643077140000|2022-01-25 02:19:00|1060.45|1044.45|1060.45|1044.45|1060.46|1044.46|1060.45|1044.45|3
1643077150000|2022-01-25 02:19:10|1060.05|1044.05|1060.47|1044.47|1060.47|1044.47|1060.05|1044.05|6
1643077160000|2022-01-25 02:19:20|1061.05|1045.05|1060.38|1044.38|1061.05|1045.05|1060.38|1044.38|5
1643077170000|2022-01-25 02:19:30|1060.39|1044.39|1060.44|1044.44|1060.44|1044.44|1060.2|1044.2|9
1643077180000|2022-01-25 02:19:40|1060.36|1044.36|1060.36|1044.36|1060.4|1044.4|1060.36|1044.36|3
1643077190000|2022-01-25 02:19:50|1059.5|1043.5|1059.5|1043.5|1059.5|1043.5|1059.5|1043.5|1
1643077200000|2022-01-25 02:20:00|1059.55|1043.55|1059.23|1043.23|1059.55|1043.55|1059.22|1043.22|7
1643077210000|2022-01-25 02:20:10|1059.26|1043.26|1059.5|1043.5|1059.5|1043.5|1059.13|1043.13|5
1643077220000|2022-01-25 02:20:20|1059.24|1043.24|1059.24|1043.24|1059.5|1043.5|1059.24|1043.24|6
1643077230000|2022-01-25 02:20:30|1059.5|1043.5|1059.5|1043.5|1059.5|1043.5|1059.5|1043.5|1
1643077240000|2022-01-25 02:20:40|1059.6|1043.6|1059.5|1043.5|1059.6|1043.6|1059.5|1043.5|2
1643077250000|2022-01-25 02:20:50|1059.34|1043.34|1059.24|1043.24|1059.34|1043.34|1059.24|1043.24|2
1643077260000|2022-01-25 02:21:00|1059.25|1043.25|1059.5|1043.5|1059.5|1043.5|1059|1043|4
1643077270000|2022-01-25 02:21:10|1059.51|1043.51|1059.51|1043.51|1059.51|1043.51|1059.51|1043.51|1
1643077280000|2022-01-25 02:21:20|1059.8|1043.8|1059.8|1043.8|1059.8|1043.8|1059.8|1043.8|1
1643077300000|2022-01-25 02:21:40|1059.75|1043.75|1060.32|1044.32|1060.32|1044.32|1059.59|1043.59|4
1643077310000|2022-01-25 02:21:50|1060.34|1044.34|1060.32|1044.32|1060.34|1044.34|1060.32|1044.32|2
1643077320000|2022-01-25 02:22:00|1059.8|1043.8|1059.8|1043.8|1059.8|1043.8|1059.8|1043.8|1
1643077330000|2022-01-25 02:22:10|1059.37|1043.37|1059.37|1043.37|1059.37|1043.37|1059.37|1043.37|1
1643077340000|2022-01-25 02:22:20|1059.29|1043.29|1058.87|1042.87|1059.37|1043.37|1058.87|1042.87|3
1643077350000|2022-01-25 02:22:30|1058.48|1042.48|1058.3|1042.3|1058.48|1042.48|1058.3|1042.3|2
1643077360000|2022-01-25 02:22:40|1057.8|1041.8|1056.55|1040.55|1057.8|1041.8|1056.55|1040.55|6
1643077390000|2022-01-25 02:23:10|1056.7|1040.7|1057.59|1041.59|1057.59|1041.59|1056.69|1040.69|8
1643077400000|2022-01-25 02:23:20|1057.63|1041.63|1058.15|1042.15|1058.15|1042.15|1057.63|1041.63|4
1643077410000|2022-01-25 02:23:30|1058.3|1042.3|1058.3|1042.3|1058.3|1042.3|1058.3|1042.3|1
1643077420000|2022-01-25 02:23:40|1058|1042|1057.5|1041.5|1058|1042|1057.45|1041.45|6
1643077430000|2022-01-25 02:23:50|1057|1041|1055.85|1039.85|1057|1041|1055.55|1039.55|6
1643077440000|2022-01-25 02:24:00|1056.1|1040.1|1057.5|1041.5|1057.59|1041.59|1056.09|1040.09|11
1643077450000|2022-01-25 02:24:10|1057.59|1041.59|1059.21|1043.21|1059.22|1043.22|1057.59|1041.59|11
1643077460000|2022-01-25 02:24:20|1059.41|1043.41|1060.02|1044.02|1060.34|1044.34|1059.39|1043.39|8
1643077470000|2022-01-25 02:24:30|1060.2|1044.2|1059|1043|1060.2|1044.2|1059|1043|7
1643077480000|2022-01-25 02:24:40|1058.5|1042.5|1057.5|1041.5|1058.5|1042.5|1057.5|1041.5|4
1643077490000|2022-01-25 02:24:50|1057.54|1041.54|1057.5|1041.5|1057.54|1041.54|1057.5|1041.5|2
1643077510000|2022-01-25 02:25:10|1057.72|1041.72|1059.01|1043.01|1059.02|1043.02|1057.72|1041.72|13
1643077520000|2022-01-25 02:25:20|1059.35|1043.35|1059.16|1043.16|1059.35|1043.35|1059.16|1043.16|4
1643077530000|2022-01-25 02:25:30|1059.17|1043.17|1059.17|1043.17|1059.21|1043.21|1059.17|1043.17|3
1643077540000|2022-01-25 02:25:40|1059.5|1043.5|1059.75|1043.75|1059.75|1043.75|1059.5|1043.5|2
1643077550000|2022-01-25 02:25:50|1059.5|1043.5|1059.5|1043.5|1059.5|1043.5|1059.23|1043.23|4
1643077560000|2022-01-25 02:26:00|1059.53|1043.53|1059.23|1043.23|1059.53|1043.53|1059.23|1043.23|3
1643077580000|2022-01-25 02:26:20|1059.16|1043.16|1059.5|1043.5|1059.5|1043.5|1059.16|1043.16|2
1643077590000|2022-01-25 02:26:30|1059.75|1043.75|1059.75|1043.75|1059.75|1043.75|1059.75|1043.75|1
1643077600000|2022-01-25 02:26:40|1059.78|1043.78|1060.57|1044.57|1060.59|1044.59|1059.75|1043.75|9
1643077610000|2022-01-25 02:26:50|1060.5|1044.5|1060.5|1044.5|1060.57|1044.57|1060.5|1044.5|5
1643077640000|2022-01-25 02:27:20|1060.4|1044.4|1060.21|1044.21|1060.4|1044.4|1060.21|1044.21|2
1643077650000|2022-01-25 02:27:30|1059.6|1043.6|1059.48|1043.48|1059.6|1043.6|1059.13|1043.13|11
1643077660000|2022-01-25 02:27:40|1059.55|1043.55|1060.5|1044.5|1060.5|1044.5|1059.55|1043.55|4
1643077670000|2022-01-25 02:27:50|1060.46|1044.46|1060.47|1044.47|1060.47|1044.47|1060.46|1044.46|2
1643077680000|2022-01-25 02:28:00|1060.55|1044.55|1060.77|1044.77|1060.77|1044.77|1060.55|1044.55|2
1643077690000|2022-01-25 02:28:10|1060.86|1044.86|1062.4|1046.4|1062.5|1046.5|1060.86|1044.86|6
1643077700000|2022-01-25 02:28:20|1062.47|1046.47|1062.4|1046.4|1062.5|1046.5|1062.29|1046.29|8
1643077710000|2022-01-25 02:28:30|1062.5|1046.5|1062.5|1046.5|1062.5|1046.5|1062.5|1046.5|1
1643077730000|2022-01-25 02:28:50|1062.1|1046.1|1062.02|1046.02|1062.1|1046.1|1062.02|1046.02|2
1643077740000|2022-01-25 02:29:00|1061.6|1045.6|1061.8|1045.8|1062.16|1046.16|1061.5|1045.5|11
1643077750000|2022-01-25 02:29:10|1062.16|1046.16|1062|1046|1062.3|1046.3|1062|1046|4
1643077760000|2022-01-25 02:29:20|1061.5|1045.5|1061.51|1045.51|1062|1046|1061.5|1045.5|6
1643077790000|2022-01-25 02:29:50|1061.5|1045.5|1061.26|1045.26|1061.5|1045.5|1061.26|1045.26|2
1643077800000|2022-01-25 02:30:00|1061.27|1045.27|1063.5|1047.5|1063.5|1047.5|1061.02|1045.02|13
1643077810000|2022-01-25 02:30:10|1063.72|1047.72|1063.75|1047.75|1064.2|1048.2|1063.5|1047.5|9
1643077820000|2022-01-25 02:30:20|1063.5|1047.5|1063.72|1047.72|1063.8|1047.8|1063.34|1047.34|8
1643077830000|2022-01-25 02:30:30|1063.59|1047.59|1061.72|1045.72|1063.59|1047.59|1061.72|1045.72|9
1643077840000|2022-01-25 02:30:40|1061.5|1045.5|1061.5|1045.5|1061.75|1045.75|1061.5|1045.5|3
1643077850000|2022-01-25 02:30:50|1061.75|1045.75|1061.5|1045.5|1061.75|1045.75|1061.5|1045.5|2
1643077860000|2022-01-25 02:31:00|1061.52|1045.52|1061.5|1045.5|1061.52|1045.52|1061.1|1045.1|7
1643077870000|2022-01-25 02:31:10|1061.57|1045.57|1062.5|1046.5|1062.5|1046.5|1061.54|1045.54|5
1643077880000|2022-01-25 02:31:20|1062.42|1046.42|1061.56|1045.56|1062.42|1046.42|1061.56|1045.56|4
1643077890000|2022-01-25 02:31:30|1061.57|1045.57|1061.5|1045.5|1061.57|1045.57|1061.5|1045.5|5
1643077900000|2022-01-25 02:31:40|1061.54|1045.54|1062.43|1046.43|1062.5|1046.5|1061.54|1045.54|5
1643077910000|2022-01-25 02:31:50|1062.63|1046.63|1062.36|1046.36|1062.63|1046.63|1062.36|1046.36|5
1643077920000|2022-01-25 02:32:00|1062.15|1046.15|1062.21|1046.21|1062.21|1046.21|1062.15|1046.15|3
1643077930000|2022-01-25 02:32:10|1062.5|1046.5|1062.5|1046.5|1063.1|1047.1|1062.5|1046.5|11
1643077940000|2022-01-25 02:32:20|1062.42|1046.42|1062.34|1046.34|1062.42|1046.42|1062.33|1046.33|3
1643077950000|2022-01-25 02:32:30|1062.07|1046.07|1062.4|1046.4|1062.4|1046.4|1062.07|1046.07|4
1643077960000|2022-01-25 02:32:40|1062.69|1046.69|1062.72|1046.72|1063.03|1047.03|1062.4|1046.4|6
1643077990000|2022-01-25 02:33:10|1063|1047|1062.46|1046.46|1063|1047|1062.24|1046.24|14
1643078000000|2022-01-25 02:33:20|1062.24|1046.24|1062.72|1046.72|1062.72|1046.72|1062.18|1046.18|8
1643078020000|2022-01-25 02:33:40|1062.85|1046.85|1062.75|1046.75|1063.05|1047.05|1062.31|1046.31|11
1643078030000|2022-01-25 02:33:50|1062.5|1046.5|1062.32|1046.32|1062.75|1046.75|1062.31|1046.31|9
1643078040000|2022-01-25 02:34:00|1062.4|1046.4|1062.1|1046.1|1062.4|1046.4|1062.02|1046.02|7
1643078050000|2022-01-25 02:34:10|1062.02|1046.02|1062.63|1046.63|1062.69|1046.69|1062.02|1046.02|5
1643078060000|2022-01-25 02:34:20|1063.05|1047.05|1062.75|1046.75|1063.05|1047.05|1062.75|1046.75|2
1643078070000|2022-01-25 02:34:30|1062.72|1046.72|1062.27|1046.27|1062.78|1046.78|1062.27|1046.27|6
1643078080000|2022-01-25 02:34:40|1061.77|1045.77|1061.09|1045.09|1061.77|1045.77|1061.09|1045.09|6
1643078090000|2022-01-25 02:34:50|1060.9|1044.9|1060.59|1044.59|1060.9|1044.9|1060.59|1044.59|3
1643078110000|2022-01-25 02:35:10|1060.48|1044.48|1060.5|1044.5|1060.5|1044.5|1060.48|1044.48|4
1643078120000|2022-01-25 02:35:20|1060.81|1044.81|1061.5|1045.5|1061.5|1045.5|1060.81|1044.81|4
1643078130000|2022-01-25 02:35:30|1061.45|1045.45|1061.17|1045.17|1061.45|1045.45|1061.17|1045.17|3
1643078140000|2022-01-25 02:35:40|1060.65|1044.65|1060.63|1044.63|1060.65|1044.65|1060.63|1044.63|3
1643078150000|2022-01-25 02:35:50|1060.95|1044.95|1061.54|1045.54|1062.04|1046.04|1060.95|1044.95|13
1643078160000|2022-01-25 02:36:00|1061.5|1045.5|1061.5|1045.5|1061.5|1045.5|1061.5|1045.5|1
1643078170000|2022-01-25 02:36:10|1061.44|1045.44|1061.44|1045.44|1061.48|1045.48|1061.44|1045.44|5
1643078180000|2022-01-25 02:36:20|1061.22|1045.22|1061.22|1045.22|1061.35|1045.35|1061|1045|5
1643078190000|2022-01-25 02:36:30|1061.11|1045.11|1061.12|1045.12|1061.12|1045.12|1061.11|1045.11|2
1643078200000|2022-01-25 02:36:40|1060.62|1044.62|1060.87|1044.87|1061.12|1045.12|1060.62|1044.62|4
1643078220000|2022-01-25 02:37:00|1060.62|1044.62|1060.43|1044.43|1060.62|1044.62|1060.43|1044.43|2
1643078230000|2022-01-25 02:37:10|1060.34|1044.34|1060.34|1044.34|1060.34|1044.34|1060.34|1044.34|1
1643078240000|2022-01-25 02:37:20|1060.35|1044.35|1060.47|1044.47|1060.47|1044.47|1060.21|1044.21|3
1643078250000|2022-01-25 02:37:30|1060.72|1044.72|1061.5|1045.5|1061.5|1045.5|1060.72|1044.72|3
1643078260000|2022-01-25 02:37:40|1061.65|1045.65|1061.5|1045.5|1061.65|1045.65|1061.5|1045.5|3
1643078280000|2022-01-25 02:38:00|1061.56|1045.56|1061.5|1045.5|1061.57|1045.57|1061.5|1045.5|3
1643078300000|2022-01-25 02:38:20|1061.6|1045.6|1061.36|1045.36|1061.65|1045.65|1061.36|1045.36|6
1643078310000|2022-01-25 02:38:30|1061.07|1045.07|1061.19|1045.19|1061.19|1045.19|1061.07|1045.07|2
1643078340000|2022-01-25 02:39:00|1061.28|1045.28|1061.5|1045.5|1061.5|1045.5|1061.28|1045.28|2
1643078350000|2022-01-25 02:39:10|1061.49|1045.49|1062.55|1046.55|1062.55|1046.55|1061.49|1045.49|4
1643078360000|2022-01-25 02:39:20|1062.5|1046.5|1062.35|1046.35|1062.5|1046.5|1062.23|1046.23|4
1643078370000|2022-01-25 02:39:30|1062.3|1046.3|1062.12|1046.12|1062.5|1046.5|1062.12|1046.12|6
1643078380000|2022-01-25 02:39:40|1062.5|1046.5|1062.5|1046.5|1062.5|1046.5|1062.11|1046.11|8
1643078390000|2022-01-25 02:39:50|1062.12|1046.12|1062.12|1046.12|1062.5|1046.5|1062.11|1046.11|8
1643078400000|2022-01-25 02:40:00|1062.5|1046.5|1062.5|1046.5|1062.5|1046.5|1062.12|1046.12|3
1643078410000|2022-01-25 02:40:10|1062.72|1046.72|1063.5|1047.5|1063.5|1047.5|1062.5|1046.5|4
1643078420000|2022-01-25 02:40:20|1063.45|1047.45|1064.5|1048.5|1064.5|1048.5|1063.35|1047.35|7
1643078430000|2022-01-25 02:40:30|1064.69|1048.69|1064.75|1048.75|1065.2|1049.2|1064.69|1048.69|8
1643078440000|2022-01-25 02:40:40|1065.4|1049.4|1064.88|1048.88|1065.4|1049.4|1064.88|1048.88|3
1643078450000|2022-01-25 02:40:50|1064.75|1048.75|1064.75|1048.75|1064.75|1048.75|1064.5|1048.5|3
1643078460000|2022-01-25 02:41:00|1064.5|1048.5|1064.13|1048.13|1064.5|1048.5|1064.13|1048.13|4
1643078470000|2022-01-25 02:41:10|1064.15|1048.15|1064.07|1048.07|1064.15|1048.15|1064.07|1048.07|2
1643078480000|2022-01-25 02:41:20|1063.9|1047.9|1063.9|1047.9|1063.9|1047.9|1063.9|1047.9|1
1643078490000|2022-01-25 02:41:30|1064.3|1048.3|1064.5|1048.5|1064.5|1048.5|1064.18|1048.18|5
1643078500000|2022-01-25 02:41:40|1065.15|1049.15|1065.7|1049.7|1065.7|1049.7|1065.15|1049.15|6
1643078510000|2022-01-25 02:41:50|1066.07|1050.07|1066.75|1050.75|1067.15|1051.15|1066.07|1050.07|9
1643078520000|2022-01-25 02:42:00|1066.5|1050.5|1065.6|1049.6|1066.5|1050.5|1065.6|1049.6|4
1643078530000|2022-01-25 02:42:10|1066|1050|1065.5|1049.5|1066.05|1050.05|1065.5|1049.5|4
1643078540000|2022-01-25 02:42:20|1065.75|1049.75|1065.5|1049.5|1065.9|1049.9|1065.4|1049.4|8
1643078550000|2022-01-25 02:42:30|1065.72|1049.72|1066.32|1050.32|1066.32|1050.32|1065.72|1049.72|5
1643078560000|2022-01-25 02:42:40|1066.39|1050.39|1066.5|1050.5|1066.53|1050.53|1066.39|1050.39|4
1643078570000|2022-01-25 02:42:50|1066.72|1050.72|1067.24|1051.24|1067.24|1051.24|1066.72|1050.72|5
1643078580000|2022-01-25 02:43:00|1067.22|1051.22|1067.4|1051.4|1067.4|1051.4|1067.22|1051.22|3
1643078590000|2022-01-25 02:43:10|1067.35|1051.35|1067.23|1051.23|1067.35|1051.35|1067.23|1051.23|2
1643078610000|2022-01-25 02:43:30|1067.5|1051.5|1067.64|1051.64|1067.64|1051.64|1067.5|1051.5|2
1643078620000|2022-01-25 02:43:40|1067.86|1051.86|1068.15|1052.15|1068.25|1052.25|1067.86|1051.86|5
1643078630000|2022-01-25 02:43:50|1068.37|1052.37|1069.45|1053.45|1069.45|1053.45|1068.37|1052.37|7
1643078640000|2022-01-25 02:44:00|1069.5|1053.5|1069.72|1053.72|1069.72|1053.72|1069.5|1053.5|2
1643078650000|2022-01-25 02:44:10|1069.75|1053.75|1070.11|1054.11|1070.25|1054.25|1069.75|1053.75|8
1643078660000|2022-01-25 02:44:20|1070.12|1054.12|1070.24|1054.24|1070.24|1054.24|1069.74|1053.74|5
1643078670000|2022-01-25 02:44:30|1070.2|1054.2|1069.34|1053.34|1070.2|1054.2|1069.34|1053.34|5
1643078680000|2022-01-25 02:44:40|1069.14|1053.14|1068.55|1052.55|1069.14|1053.14|1068.55|1052.55|3
1643078690000|2022-01-25 02:44:50|1068.77|1052.77|1068.47|1052.47|1068.77|1052.77|1068.16|1052.16|5
1643078700000|2022-01-25 02:45:00|1068.16|1052.16|1068.08|1052.08|1068.16|1052.16|1067.66|1051.66|4
1643078710000|2022-01-25 02:45:10|1067.95|1051.95|1068.66|1052.66|1068.66|1052.66|1067.95|1051.95|11
1643078720000|2022-01-25 02:45:20|1068.71|1052.71|1070.13|1054.13|1070.13|1054.13|1068.71|1052.71|8
1643078730000|2022-01-25 02:45:30|1070.35|1054.35|1070.5|1054.5|1070.5|1054.5|1070.35|1054.35|2
1643078740000|2022-01-25 02:45:40|1070.46|1054.46|1071.36|1055.36|1071.43|1055.43|1070.46|1054.46|9
1643078750000|2022-01-25 02:45:50|1071.37|1055.37|1073.45|1057.45|1073.5|1057.5|1071.37|1055.37|16
1643078760000|2022-01-25 02:46:00|1073.46|1057.46|1073.37|1057.37|1073.46|1057.46|1073.36|1057.36|9
1643078770000|2022-01-25 02:46:10|1073.45|1057.45|1073.45|1057.45|1073.45|1057.45|1073.45|1057.45|1
1643078780000|2022-01-25 02:46:20|1073.5|1057.5|1073.75|1057.75|1073.82|1057.82|1073.2|1057.2|10
1643078790000|2022-01-25 02:46:30|1073.76|1057.76|1074.5|1058.5|1075.24|1059.24|1073.76|1057.76|17
1643078800000|2022-01-25 02:46:40|1074.3|1058.3|1073.55|1057.55|1074.3|1058.3|1073.55|1057.55|4
1643078810000|2022-01-25 02:46:50|1073.5|1057.5|1072.64|1056.64|1073.5|1057.5|1072.64|1056.64|9
1643078820000|2022-01-25 02:47:00|1072.6|1056.6|1072.5|1056.5|1073.1|1057.1|1072.5|1056.5|4
1643078840000|2022-01-25 02:47:20|1072.49|1056.49|1072.52|1056.52|1072.52|1056.52|1072.48|1056.48|4
1643078850000|2022-01-25 02:47:30|1072.5|1056.5|1072.15|1056.15|1072.5|1056.5|1072.15|1056.15|3
1643078860000|2022-01-25 02:47:40|1072.25|1056.25|1072.5|1056.5|1072.59|1056.59|1072.15|1056.15|6
1643078870000|2022-01-25 02:47:50|1073.05|1057.05|1072.75|1056.75|1073.05|1057.05|1072.75|1056.75|2
1643078880000|2022-01-25 02:48:00|1072.78|1056.78|1072.5|1056.5|1073.05|1057.05|1072.5|1056.5|5
1643078890000|2022-01-25 02:48:10|1072.37|1056.37|1072.37|1056.37|1072.37|1056.37|1072.37|1056.37|1
1643078920000|2022-01-25 02:48:40|1072.27|1056.27|1072.25|1056.25|1072.37|1056.37|1071.7|1055.7|11
1643078930000|2022-01-25 02:48:50|1072|1056|1072.25|1056.25|1072.35|1056.35|1072|1056|3
1643078960000|2022-01-25 02:49:20|1071.9|1055.9|1071.5|1055.5|1071.9|1055.9|1071.5|1055.5|2
1643078970000|2022-01-25 02:49:30|1071.47|1055.47|1071.68|1055.68|1071.97|1055.97|1071.46|1055.46|8
1643078990000|2022-01-25 02:49:50|1072.25|1056.25|1072.35|1056.35|1072.35|1056.35|1071.85|1055.85|3
1643079000000|2022-01-25 02:50:00|1072.25|1056.25|1072.25|1056.25|1072.25|1056.25|1072.25|1056.25|1
1643079010000|2022-01-25 02:50:10|1072.1|1056.1|1072.1|1056.1|1072.1|1056.1|1072.1|1056.1|1
1643079020000|2022-01-25 02:50:20|1072.31|1056.31|1072.66|1056.66|1072.66|1056.66|1071.95|1055.95|5
1643079030000|2022-01-25 02:50:30|1072.49|1056.49|1072.29|1056.29|1072.5|1056.5|1072.24|1056.24|5
1643079050000|2022-01-25 02:50:50|1071.72|1055.72|1072.14|1056.14|1072.24|1056.24|1071.72|1055.72|3
1643079060000|2022-01-25 02:51:00|1072.05|1056.05|1071.55|1055.55|1072.14|1056.14|1071.55|1055.55|4
1643079070000|2022-01-25 02:51:10|1071.8|1055.8|1072|1056|1072|1056|1071.55|1055.55|4
1643079080000|2022-01-25 02:51:20|1071.85|1055.85|1072.25|1056.25|1072.25|1056.25|1071.85|1055.85|8
1643079090000|2022-01-25 02:51:30|1072|1056|1072.25|1056.25|1072.25|1056.25|1072|1056|2
1643079110000|2022-01-25 02:51:50|1072.26|1056.26|1072.3|1056.3|1072.3|1056.3|1072.26|1056.26|2
1643079130000|2022-01-25 02:52:10|1072.5|1056.5|1072.5|1056.5|1072.5|1056.5|1072.5|1056.5|1
1643079140000|2022-01-25 02:52:20|1072.51|1056.51|1072.69|1056.69|1072.69|1056.69|1072.51|1056.51|2
1643079160000|2022-01-25 02:52:40|1072.51|1056.51|1072.85|1056.85|1073.1|1057.1|1072.51|1056.51|8
1643079170000|2022-01-25 02:52:50|1073.3|1057.3|1073.3|1057.3|1073.3|1057.3|1073.3|1057.3|1
1643079180000|2022-01-25 02:53:00|1073.32|1057.32|1073.45|1057.45|1073.45|1057.45|1073.15|1057.15|5
1643079190000|2022-01-25 02:53:10|1073.26|1057.26|1073.35|1057.35|1073.35|1057.35|1073.26|1057.26|2
1643079200000|2022-01-25 02:53:20|1073.1|1057.1|1072.85|1056.85|1073.1|1057.1|1072.85|1056.85|2
1643079210000|2022-01-25 02:53:30|1072.82|1056.82|1073.1|1057.1|1073.1|1057.1|1072.82|1056.82|4
1643079220000|2022-01-25 02:53:40|1072.85|1056.85|1072.85|1056.85|1072.85|1056.85|1072.85|1056.85|1
1643079230000|2022-01-25 02:53:50|1072.72|1056.72|1072.72|1056.72|1073.01|1057.01|1072.72|1056.72|3
1643079240000|2022-01-25 02:54:00|1072.51|1056.51|1072.72|1056.72|1073|1057|1072.5|1056.5|5
1643079250000|2022-01-25 02:54:10|1073.26|1057.26|1074.3|1058.3|1074.3|1058.3|1073.26|1057.26|6
1643079260000|2022-01-25 02:54:20|1074.39|1058.39|1074.75|1058.75|1075.1|1059.1|1074.3|1058.3|6
1643079280000|2022-01-25 02:54:40|1074.85|1058.85|1074.5|1058.5|1074.85|1058.85|1074.5|1058.5|2
1643079330000|2022-01-25 02:55:30|1074.3|1058.3|1073.8|1057.8|1074.3|1058.3|1073.8|1057.8|2
1643079340000|2022-01-25 02:55:40|1074.11|1058.11|1073.42|1057.42|1074.3|1058.3|1073.42|1057.42|5
1643079350000|2022-01-25 02:55:50|1073.45|1057.45|1073.45|1057.45|1073.5|1057.5|1073.44|1057.44|6
1643079360000|2022-01-25 02:56:00|1073.48|1057.48|1073.48|1057.48|1073.48|1057.48|1073.48|1057.48|1
1643079370000|2022-01-25 02:56:10|1073.5|1057.5|1073.5|1057.5|1073.5|1057.5|1073.5|1057.5|1
1643079380000|2022-01-25 02:56:20|1074.25|1058.25|1074.48|1058.48|1074.5|1058.5|1074.25|1058.25|4
1643079390000|2022-01-25 02:56:30|1074.45|1058.45|1074.2|1058.2|1074.45|1058.45|1074.2|1058.2|2
1643079410000|2022-01-25 02:56:50|1074.01|1058.01|1073.7|1057.7|1074.01|1058.01|1073.7|1057.7|2
1643079430000|2022-01-25 02:57:10|1074.23|1058.23|1074.5|1058.5|1074.64|1058.64|1074.23|1058.23|3
1643079440000|2022-01-25 02:57:20|1074.42|1058.42|1074.42|1058.42|1074.42|1058.42|1074.42|1058.42|1
1643079450000|2022-01-25 02:57:30|1074.5|1058.5|1074.33|1058.33|1074.5|1058.5|1074.33|1058.33|4
1643079460000|2022-01-25 02:57:40|1074.07|1058.07|1074.11|1058.11|1074.2|1058.2|1074.07|1058.07|4
1643079480000|2022-01-25 02:58:00|1073.69|1057.69|1073.69|1057.69|1073.69|1057.69|1073.69|1057.69|1
1643079490000|2022-01-25 02:58:10|1073.91|1057.91|1073.7|1057.7|1073.91|1057.91|1073.7|1057.7|2
1643079500000|2022-01-25 02:58:20|1073.91|1057.91|1073.24|1057.24|1073.91|1057.91|1073.24|1057.24|4
1643079510000|2022-01-25 02:58:30|1072.95|1056.95|1073.24|1057.24|1073.24|1057.24|1072.95|1056.95|2
1643079520000|2022-01-25 02:58:40|1073.4|1057.4|1073.63|1057.63|1073.79|1057.79|1073.09|1057.09|7
1643079530000|2022-01-25 02:58:50|1073.75|1057.75|1074.5|1058.5|1074.5|1058.5|1073.75|1057.75|6
1643079540000|2022-01-25 02:59:00|1074.45|1058.45|1074.45|1058.45|1074.45|1058.45|1074.45|1058.45|1
1643079550000|2022-01-25 02:59:10|1074.28|1058.28|1074.28|1058.28|1074.28|1058.28|1074.28|1058.28|1
1643079560000|2022-01-25 02:59:20|1074.27|1058.27|1073.65|1057.65|1074.27|1058.27|1073.65|1057.65|3
1643079570000|2022-01-25 02:59:30|1073.36|1057.36|1073.06|1057.06|1073.36|1057.36|1072.85|1056.85|4
1643079580000|2022-01-25 02:59:40|1072.85|1056.85|1072.85|1056.85|1073.06|1057.06|1072.85|1056.85|5
1643079590000|2022-01-25 02:59:50|1073.06|1057.06|1073.1|1057.1|1073.1|1057.1|1073.06|1057.06|2
1643079600000|2022-01-25 03:00:00|1073.35|1057.35|1072.52|1056.52|1073.35|1057.35|1072.52|1056.52|5
1643079610000|2022-01-25 03:00:10|1072.5|1056.5|1071.3|1055.3|1072.5|1056.5|1071.3|1055.3|5
1643079620000|2022-01-25 03:00:20|1071.47|1055.47|1070.97|1054.97|1071.47|1055.47|1070.97|1054.97|2
1643079640000|2022-01-25 03:00:40|1070.5|1054.5|1070.5|1054.5|1070.5|1054.5|1070.5|1054.5|1
1643079650000|2022-01-25 03:00:50|1070.45|1054.45|1070.45|1054.45|1070.45|1054.45|1070.45|1054.45|1
1643079660000|2022-01-25 03:01:00|1070.1|1054.1|1069.85|1053.85|1070.1|1054.1|1069.6|1053.6|3
1643079670000|2022-01-25 03:01:10|1069.6|1053.6|1069.5|1053.5|1069.6|1053.6|1069.5|1053.5|2
1643079680000|2022-01-25 03:01:20|1069.59|1053.59|1069.5|1053.5|1069.59|1053.59|1069.5|1053.5|2
1643079700000|2022-01-25 03:01:40|1069.55|1053.55|1069.6|1053.6|1069.75|1053.75|1069.55|1053.55|6
1643079720000|2022-01-25 03:02:00|1069.5|1053.5|1069.5|1053.5|1069.61|1053.61|1069.5|1053.5|3
1643079730000|2022-01-25 03:02:10|1069.61|1053.61|1069.5|1053.5|1069.61|1053.61|1069.5|1053.5|2
1643079740000|2022-01-25 03:02:20|1069.72|1053.72|1069.72|1053.72|1069.72|1053.72|1069.72|1053.72|1
1643079750000|2022-01-25 03:02:30|1069.5|1053.5|1069.5|1053.5|1069.5|1053.5|1069.5|1053.5|1
1643079760000|2022-01-25 03:02:40|1068.8|1052.8|1069.11|1053.11|1069.11|1053.11|1068.71|1052.71|4
1643079770000|2022-01-25 03:02:50|1068.71|1052.71|1068.5|1052.5|1068.71|1052.71|1068.5|1052.5|4
1643079780000|2022-01-25 03:03:00|1068.55|1052.55|1068.55|1052.55|1068.55|1052.55|1068.55|1052.55|1
1643079790000|2022-01-25 03:03:10|1068.65|1052.65|1069.26|1053.26|1069.26|1053.26|1068.65|1052.65|6
1643079800000|2022-01-25 03:03:20|1069|1053|1069.5|1053.5|1069.5|1053.5|1069|1053|6
1643079820000|2022-01-25 03:03:40|1069.32|1053.32|1069.32|1053.32|1069.5|1053.5|1069.32|1053.32|3
1643079830000|2022-01-25 03:03:50|1069|1053|1069|1053|1069|1053|1069|1053|1
1643079840000|2022-01-25 03:04:00|1068.5|1052.5|1068.5|1052.5|1068.5|1052.5|1068.5|1052.5|1
1643079850000|2022-01-25 03:04:10|1068.41|1052.41|1067.6|1051.6|1068.41|1052.41|1067.6|1051.6|4
1643079860000|2022-01-25 03:04:20|1067.65|1051.65|1067.5|1051.5|1067.65|1051.65|1067.5|1051.5|2
1643079870000|2022-01-25 03:04:30|1067.53|1051.53|1068.36|1052.36|1068.5|1052.5|1067.5|1051.5|8
1643079880000|2022-01-25 03:04:40|1068.37|1052.37|1068.36|1052.36|1068.5|1052.5|1068.36|1052.36|4
1643079890000|2022-01-25 03:04:50|1068.2|1052.2|1068.36|1052.36|1068.36|1052.36|1068.2|1052.2|2
1643079900000|2022-01-25 03:05:00|1068.16|1052.16|1067.95|1051.95|1068.16|1052.16|1067.89|1051.89|7
1643079910000|2022-01-25 03:05:10|1068.18|1052.18|1068.16|1052.16|1068.18|1052.18|1068.16|1052.16|2
1643079920000|2022-01-25 03:05:20|1068.18|1052.18|1068.63|1052.63|1068.63|1052.63|1068.18|1052.18|8
1643079930000|2022-01-25 03:05:30|1068.5|1052.5|1068.5|1052.5|1068.5|1052.5|1068.5|1052.5|1
1643079940000|2022-01-25 03:05:40|1068.63|1052.63|1068.38|1052.38|1068.63|1052.63|1068.38|1052.38|3
1643079950000|2022-01-25 03:05:50|1068.5|1052.5|1068.63|1052.63|1068.98|1052.98|1068.5|1052.5|11
1643079960000|2022-01-25 03:06:00|1068.5|1052.5|1069.04|1053.04|1069.42|1053.42|1068.5|1052.5|6
1643079970000|2022-01-25 03:06:10|1069.42|1053.42|1069.43|1053.43|1069.43|1053.43|1069.33|1053.33|3
1643079980000|2022-01-25 03:06:20|1069.85|1053.85|1070.4|1054.4|1070.5|1054.5|1069.85|1053.85|4
1643079990000|2022-01-25 03:06:30|1070.12|1054.12|1069.5|1053.5|1070.12|1054.12|1069.5|1053.5|3
1643080000000|2022-01-25 03:06:40|1069.15|1053.15|1067.5|1051.5|1069.15|1053.15|1067.5|1051.5|4
1643080010000|2022-01-25 03:06:50|1067.69|1051.69|1067.5|1051.5|1068|1052|1067.5|1051.5|5
1643080020000|2022-01-25 03:07:00|1067.31|1051.31|1067.04|1051.04|1067.33|1051.33|1067.03|1051.03|10
1643080030000|2022-01-25 03:07:10|1067.2|1051.2|1067.12|1051.12|1067.2|1051.2|1067.12|1051.12|2
1643080040000|2022-01-25 03:07:20|1067.3|1051.3|1067.69|1051.69|1067.8|1051.8|1067.3|1051.3|5
1643080050000|2022-01-25 03:07:30|1067.72|1051.72|1067.5|1051.5|1067.72|1051.72|1067.5|1051.5|2
1643080060000|2022-01-25 03:07:40|1067.72|1051.72|1067.5|1051.5|1067.72|1051.72|1067.4|1051.4|8
1643080070000|2022-01-25 03:07:50|1067.51|1051.51|1068.5|1052.5|1068.8|1052.8|1067.51|1051.51|6
1643080080000|2022-01-25 03:08:00|1068.68|1052.68|1068.89|1052.89|1068.89|1052.89|1068.68|1052.68|2
1643080090000|2022-01-25 03:08:10|1069.08|1053.08|1068.5|1052.5|1069.08|1053.08|1068.5|1052.5|3
1643080100000|2022-01-25 03:08:20|1068.38|1052.38|1068.47|1052.47|1068.47|1052.47|1068.38|1052.38|3
1643080120000|2022-01-25 03:08:40|1068.3|1052.3|1068.25|1052.25|1068.3|1052.3|1068.05|1052.05|4
1643080130000|2022-01-25 03:08:50|1068.3|1052.3|1068.43|1052.43|1068.58|1052.58|1068.08|1052.08|9
1643080140000|2022-01-25 03:09:00|1068.44|1052.44|1068.5|1052.5|1068.53|1052.53|1068.44|1052.44|3
1643080150000|2022-01-25 03:09:10|1068.97|1052.97|1069.25|1053.25|1069.4|1053.4|1068.5|1052.5|5
1643080170000|2022-01-25 03:09:30|1069.15|1053.15|1068.58|1052.58|1069.15|1053.15|1068.58|1052.58|3
1643080180000|2022-01-25 03:09:40|1069.08|1053.08|1068.29|1052.29|1069.08|1053.08|1068.29|1052.29|9
1643080190000|2022-01-25 03:09:50|1068.25|1052.25|1067.85|1051.85|1068.25|1052.25|1067.85|1051.85|2
1643080200000|2022-01-25 03:10:00|1067.5|1051.5|1066.75|1050.75|1067.5|1051.5|1066.75|1050.75|3
1643080210000|2022-01-25 03:10:10|1066.5|1050.5|1066.37|1050.37|1066.5|1050.5|1065.55|1049.55|11
1643080220000|2022-01-25 03:10:20|1066.21|1050.21|1066.21|1050.21|1066.4|1050.4|1066.21|1050.21|3
1643080230000|2022-01-25 03:10:30|1066.2|1050.2|1066.39|1050.39|1066.39|1050.39|1066.2|1050.2|3
1643080250000|2022-01-25 03:10:50|1066.46|1050.46|1066.5|1050.5|1066.5|1050.5|1066.39|1050.39|3
1643080260000|2022-01-25 03:11:00|1066.49|1050.49|1066.49|1050.49|1066.5|1050.5|1066.49|1050.49|3
1643080270000|2022-01-25 03:11:10|1066.25|1050.25|1066.25|1050.25|1066.25|1050.25|1066.25|1050.25|1
1643080280000|2022-01-25 03:11:20|1066.49|1050.49|1066.5|1050.5|1066.5|1050.5|1066.49|1050.49|2
1643080290000|2022-01-25 03:11:30|1066.75|1050.75|1066.75|1050.75|1066.75|1050.75|1066.75|1050.75|1
1643080310000|2022-01-25 03:11:50|1066.65|1050.65|1066.75|1050.75|1066.75|1050.75|1066.65|1050.65|3
1643080320000|2022-01-25 03:12:00|1067.52|1051.52|1067.51|1051.51|1067.63|1051.63|1067.46|1051.46|5
1643080330000|2022-01-25 03:12:10|1067.53|1051.53|1068.5|1052.5|1068.5|1052.5|1067.53|1051.53|3
1643080340000|2022-01-25 03:12:20|1068.25|1052.25|1068.25|1052.25|1068.25|1052.25|1068.25|1052.25|1
1643080380000|2022-01-25 03:13:00|1068.2|1052.2|1068.2|1052.2|1068.2|1052.2|1068.2|1052.2|1
1643080390000|2022-01-25 03:13:10|1068.5|1052.5|1068.5|1052.5|1068.5|1052.5|1068.5|1052.5|1
1643080400000|2022-01-25 03:13:20|1068.7|1052.7|1068.95|1052.95|1068.95|1052.95|1068.7|1052.7|2
1643080410000|2022-01-25 03:13:30|1069.12|1053.12|1069.51|1053.51|1069.51|1053.51|1069.12|1053.12|3
1643080420000|2022-01-25 03:13:40|1069.85|1053.85|1069.52|1053.52|1069.85|1053.85|1069.52|1053.52|3
1643080440000|2022-01-25 03:14:00|1069.74|1053.74|1069.51|1053.51|1069.74|1053.74|1069.51|1053.51|3
1643080450000|2022-01-25 03:14:10|1069.5|1053.5|1069.5|1053.5|1069.5|1053.5|1069.5|1053.5|1
1643080460000|2022-01-25 03:14:20|1069|1053|1069|1053|1069|1053|1069|1053|1
1643080470000|2022-01-25 03:14:30|1069.25|1053.25|1069.25|1053.25|1069.25|1053.25|1069.25|1053.25|1
1643080480000|2022-01-25 03:14:40|1069.5|1053.5|1069.25|1053.25|1069.68|1053.68|1069.25|1053.25|4
1643080490000|2022-01-25 03:14:50|1069.54|1053.54|1069.7|1053.7|1069.9|1053.9|1069.54|1053.54|7
1643080500000|2022-01-25 03:15:00|1069.89|1053.89|1070.43|1054.43|1070.43|1054.43|1069.89|1053.89|4
1643080510000|2022-01-25 03:15:10|1070.65|1054.65|1070.5|1054.5|1070.8|1054.8|1070.5|1054.5|3
1643080520000|2022-01-25 03:15:20|1070.85|1054.85|1071.2|1055.2|1071.35|1055.35|1070.85|1054.85|3
1643080530000|2022-01-25 03:15:30|1071.34|1055.34|1071.3|1055.3|1071.45|1055.45|1071.23|1055.23|4
1643080540000|2022-01-25 03:15:40|1070.8|1054.8|1070.8|1054.8|1070.8|1054.8|1070.8|1054.8|1
1643080550000|2022-01-25 03:15:50|1070.46|1054.46|1070.46|1054.46|1070.46|1054.46|1070.46|1054.46|1
1643080560000|2022-01-25 03:16:00|1070.71|1054.71|1071.05|1055.05|1071.05|1055.05|1070.71|1054.71|2
1643080570000|2022-01-25 03:16:10|1071.25|1055.25|1071.25|1055.25|1071.25|1055.25|1071.25|1055.25|1
1643080580000|2022-01-25 03:16:20|1071.3|1055.3|1071.3|1055.3|1071.3|1055.3|1071.3|1055.3|1
1643080590000|2022-01-25 03:16:30|1071.45|1055.45|1071.45|1055.45|1071.45|1055.45|1071.45|1055.45|1
1643080610000|2022-01-25 03:16:50|1071.19|1055.19|1071.06|1055.06|1071.19|1055.19|1071.06|1055.06|6
1643080620000|2022-01-25 03:17:00|1070.68|1054.68|1071.06|1055.06|1071.06|1055.06|1070.68|1054.68|2
1643080630000|2022-01-25 03:17:10|1071.18|1055.18|1071.06|1055.06|1071.18|1055.18|1071.06|1055.06|2
1643080640000|2022-01-25 03:17:20|1071.15|1055.15|1070.15|1054.15|1071.15|1055.15|1070.15|1054.15|4
1643080650000|2022-01-25 03:17:30|1070|1054|1070.31|1054.31|1070.31|1054.31|1070|1054|3
1643080660000|2022-01-25 03:17:40|1070.32|1054.32|1070.4|1054.4|1070.4|1054.4|1070.32|1054.32|2
1643080670000|2022-01-25 03:17:50|1070.48|1054.48|1071.22|1055.22|1071.22|1055.22|1070.48|1054.48|7
1643080680000|2022-01-25 03:18:00|1071.31|1055.31|1072.04|1056.04|1072.04|1056.04|1071.31|1055.31|4
1643080690000|2022-01-25 03:18:10|1072.19|1056.19|1072.19|1056.19|1072.19|1056.19|1072.19|1056.19|1
1643080700000|2022-01-25 03:18:20|1071.92|1055.92|1071.92|1055.92|1072.09|1056.09|1071.92|1055.92|3
1643080710000|2022-01-25 03:18:30|1071.75|1055.75|1071.75|1055.75|1071.75|1055.75|1071.75|1055.75|1
1643080720000|2022-01-25 03:18:40|1070.85|1054.85|1070.6|1054.6|1071.1|1055.1|1070.6|1054.6|5
1643080730000|2022-01-25 03:18:50|1070.5|1054.5|1069.91|1053.91|1070.5|1054.5|1069.91|1053.91|6
1643080740000|2022-01-25 03:19:00|1070.1|1054.1|1069.6|1053.6|1070.1|1054.1|1069.6|1053.6|4
1643080750000|2022-01-25 03:19:10|1069.5|1053.5|1069|1053|1069.5|1053.5|1069|1053|4
1643080760000|2022-01-25 03:19:20|1069.13|1053.13|1069.13|1053.13|1069.13|1053.13|1069.13|1053.13|1
1643080770000|2022-01-25 03:19:30|1069|1053|1069.79|1053.79|1069.79|1053.79|1068.93|1052.93|9
1643080780000|2022-01-25 03:19:40|1070.02|1054.02|1071.69|1055.69|1071.69|1055.69|1070.02|1054.02|12
1643080790000|2022-01-25 03:19:50|1071.5|1055.5|1072.5|1056.5|1072.5|1056.5|1071.5|1055.5|6
1643080800000|2022-01-25 03:20:00|1072.7|1056.7|1073.34|1057.34|1073.34|1057.34|1072.7|1056.7|3
1643080810000|2022-01-25 03:20:10|1073.19|1057.19|1073.19|1057.19|1073.19|1057.19|1073.19|1057.19|1
1643080820000|2022-01-25 03:20:20|1072.6|1056.6|1072.6|1056.6|1072.8|1056.8|1072.6|1056.6|3
1643080830000|2022-01-25 03:20:30|1072.55|1056.55|1072.13|1056.13|1072.55|1056.55|1072.13|1056.13|2
1643080840000|2022-01-25 03:20:40|1072.05|1056.05|1071.8|1055.8|1072.05|1056.05|1071.8|1055.8|2
1643080850000|2022-01-25 03:20:50|1071.75|1055.75|1071.81|1055.81|1072.18|1056.18|1071.68|1055.68|6
1643080860000|2022-01-25 03:21:00|1071.98|1055.98|1071.77|1055.77|1071.98|1055.98|1071.59|1055.59|6
1643080870000|2022-01-25 03:21:10|1071.59|1055.59|1071.91|1055.91|1071.91|1055.91|1071.59|1055.59|9
1643080880000|2022-01-25 03:21:20|1071.65|1055.65|1071.5|1055.5|1071.65|1055.65|1071.5|1055.5|2
1643080890000|2022-01-25 03:21:30|1071.39|1055.39|1071.56|1055.56|1071.56|1055.56|1071.22|1055.22|6
1643080900000|2022-01-25 03:21:40|1071.5|1055.5|1071.56|1055.56|1071.56|1055.56|1071.5|1055.5|6
1643080910000|2022-01-25 03:21:50|1071.5|1055.5|1071.5|1055.5|1071.5|1055.5|1071.5|1055.5|1
1643080920000|2022-01-25 03:22:00|1071.2|1055.2|1070.85|1054.85|1071.43|1055.43|1070.85|1054.85|5
1643080930000|2022-01-25 03:22:10|1070.73|1054.73|1070.7|1054.7|1070.75|1054.75|1070.7|1054.7|5
1643080940000|2022-01-25 03:22:20|1070.63|1054.63|1070.65|1054.65|1070.65|1054.65|1070.58|1054.58|3
1643080950000|2022-01-25 03:22:30|1070.7|1054.7|1070.7|1054.7|1071.08|1055.08|1070.7|1054.7|4
1643080960000|2022-01-25 03:22:40|1070.71|1054.71|1071.43|1055.43|1071.5|1055.5|1070.71|1054.71|6
1643080970000|2022-01-25 03:22:50|1071.46|1055.46|1072.18|1056.18|1072.18|1056.18|1071.46|1055.46|2
1643080980000|2022-01-25 03:23:00|1072|1056|1072.3|1056.3|1072.3|1056.3|1072|1056|2
1643080990000|2022-01-25 03:23:10|1072.13|1056.13|1072.29|1056.29|1072.4|1056.4|1072.13|1056.13|5
1643081000000|2022-01-25 03:23:20|1072.34|1056.34|1072.55|1056.55|1072.55|1056.55|1072.29|1056.29|3
1643081020000|2022-01-25 03:23:40|1072.71|1056.71|1073.44|1057.44|1073.44|1057.44|1072.62|1056.62|6
1643081030000|2022-01-25 03:23:50|1073.45|1057.45|1074.5|1058.5|1074.69|1058.69|1073.45|1057.45|6
1643081040000|2022-01-25 03:24:00|1074.75|1058.75|1074.97|1058.97|1075.35|1059.35|1074.5|1058.5|8
1643081060000|2022-01-25 03:24:20|1074.5|1058.5|1074.47|1058.47|1074.5|1058.5|1074.47|1058.47|2
1643081070000|2022-01-25 03:24:30|1074.36|1058.36|1074.12|1058.12|1074.36|1058.36|1074.12|1058.12|2
1643081080000|2022-01-25 03:24:40|1073.62|1057.62|1073.5|1057.5|1073.62|1057.62|1073.5|1057.5|2
1643081090000|2022-01-25 03:24:50|1073|1057|1073|1057|1073|1057|1073|1057|1
1643081100000|2022-01-25 03:25:00|1072.2|1056.2|1072.33|1056.33|1072.33|1056.33|1072.2|1056.2|2
1643081110000|2022-01-25 03:25:10|1072.6|1056.6|1072.47|1056.47|1073|1057|1072.47|1056.47|5
1643081120000|2022-01-25 03:25:20|1072.65|1056.65|1072.63|1056.63|1072.65|1056.65|1072.52|1056.52|3
1643081130000|2022-01-25 03:25:30|1072.52|1056.52|1077|1061|1077.5|1061.5|1072.19|1056.19|18
1643081140000|2022-01-25 03:25:40|1076.78|1060.78|1075.11|1059.11|1077.24|1061.24|1075.02|1059.02|11
1643081150000|2022-01-25 03:25:50|1075.19|1059.19|1075.19|1059.19|1075.19|1059.19|1075.19|1059.19|1
1643081160000|2022-01-25 03:26:00|1075.3|1059.3|1075.44|1059.44|1075.44|1059.44|1075.3|1059.3|2
1643081170000|2022-01-25 03:26:10|1075.35|1059.35|1075.35|1059.35|1075.35|1059.35|1075.35|1059.35|1
1643081180000|2022-01-25 03:26:20|1075.5|1059.5|1075.74|1059.74|1075.74|1059.74|1075.5|1059.5|3
1643081190000|2022-01-25 03:26:30|1075.77|1059.77|1076.6|1060.6|1076.6|1060.6|1075.75|1059.75|10
1643081200000|2022-01-25 03:26:40|1076.5|1060.5|1076.41|1060.41|1076.5|1060.5|1076.19|1060.19|3
1643081210000|2022-01-25 03:26:50|1075.91|1059.91|1075.5|1059.5|1075.91|1059.91|1075.5|1059.5|2
1643081220000|2022-01-25 03:27:00|1075|1059|1075.29|1059.29|1075.5|1059.5|1075|1059|4
1643081230000|2022-01-25 03:27:10|1075.31|1059.31|1076.1|1060.1|1076.1|1060.1|1075.31|1059.31|5
1643081240000|2022-01-25 03:27:20|1076.32|1060.32|1076.95|1060.95|1077.15|1061.15|1076.32|1060.32|5
1643081250000|2022-01-25 03:27:30|1076.9|1060.9|1076.8|1060.8|1076.9|1060.9|1076.8|1060.8|2
1643081260000|2022-01-25 03:27:40|1076.75|1060.75|1076.75|1060.75|1076.75|1060.75|1076.75|1060.75|1
1643081270000|2022-01-25 03:27:50|1076.9|1060.9|1076.73|1060.73|1076.9|1060.9|1076.66|1060.66|6
1643081280000|2022-01-25 03:28:00|1076.9|1060.9|1076.84|1060.84|1076.9|1060.9|1076.8|1060.8|5
1643081290000|2022-01-25 03:28:10|1076.8|1060.8|1076.98|1060.98|1077|1061|1076.8|1060.8|3
1643081300000|2022-01-25 03:28:20|1076.9|1060.9|1078.16|1062.16|1078.16|1062.16|1076.9|1060.9|8
1643081310000|2022-01-25 03:28:30|1078|1062|1078.16|1062.16|1078.16|1062.16|1077.82|1061.82|5
1643081320000|2022-01-25 03:28:40|1078|1062|1078|1062|1078|1062|1078|1062|1
1643081330000|2022-01-25 03:28:50|1077.3|1061.3|1077.13|1061.13|1077.3|1061.3|1076.91|1060.91|7
1643081340000|2022-01-25 03:29:00|1076.85|1060.85|1076.92|1060.92|1077.13|1061.13|1076.85|1060.85|4
1643081370000|2022-01-25 03:29:30|1076.63|1060.63|1076.63|1060.63|1076.63|1060.63|1076.63|1060.63|1
1643081380000|2022-01-25 03:29:40|1076.35|1060.35|1076.35|1060.35|1076.35|1060.35|1076.35|1060.35|1
1643081390000|2022-01-25 03:29:50|1075.85|1059.85|1076.14|1060.14|1076.35|1060.35|1075.85|1059.85|4
1643081400000|2022-01-25 03:30:00|1076.15|1060.15|1076.75|1060.75|1076.82|1060.82|1076|1060|6
1643081410000|2022-01-25 03:30:10|1077.13|1061.13|1077.45|1061.45|1077.5|1061.5|1077.13|1061.13|4
1643081420000|2022-01-25 03:30:20|1077.5|1061.5|1077.3|1061.3|1077.5|1061.5|1077.12|1061.12|4
1643081430000|2022-01-25 03:30:30|1077.33|1061.33|1078.15|1062.15|1078.15|1062.15|1077.33|1061.33|7
1643081440000|2022-01-25 03:30:40|1078|1062|1078.94|1062.94|1078.94|1062.94|1078|1062|10
1643081450000|2022-01-25 03:30:50|1078.98|1062.98|1079.23|1063.23|1079.45|1063.45|1078.98|1062.98|12
1643081460000|2022-01-25 03:31:00|1080.35|1064.35|1081.65|1065.65|1082.07|1066.07|1080.24|1064.24|12
1643081470000|2022-01-25 03:31:10|1081.7|1065.7|1083.41|1067.41|1083.51|1067.51|1081.62|1065.62|13
1643081480000|2022-01-25 03:31:20|1083.51|1067.51|1083.51|1067.51|1083.51|1067.51|1083.5|1067.5|3
1643081490000|2022-01-25 03:31:30|1083.36|1067.36|1082.7|1066.7|1083.36|1067.36|1082.7|1066.7|3
1643081500000|2022-01-25 03:31:40|1082.58|1066.58|1082.15|1066.15|1082.58|1066.58|1082.15|1066.15|3
1643081510000|2022-01-25 03:31:50|1082.05|1066.05|1081.35|1065.35|1082.05|1066.05|1081.35|1065.35|5
1643081520000|2022-01-25 03:32:00|1081.36|1065.36|1081|1065|1081.36|1065.36|1081|1065|2
1643081530000|2022-01-25 03:32:10|1080.5|1064.5|1080.2|1064.2|1081|1065|1080.2|1064.2|8
1643081540000|2022-01-25 03:32:20|1080.24|1064.24|1080.02|1064.02|1080.24|1064.24|1079.74|1063.74|4
1643081550000|2022-01-25 03:32:30|1080.03|1064.03|1080.47|1064.47|1080.47|1064.47|1080.03|1064.03|5
1643081560000|2022-01-25 03:32:40|1080.5|1064.5|1080.5|1064.5|1080.5|1064.5|1080.5|1064.5|1
1643081570000|2022-01-25 03:32:50|1080.47|1064.47|1080.15|1064.15|1080.47|1064.47|1080.07|1064.07|7
1643081580000|2022-01-25 03:33:00|1079.74|1063.74|1080.24|1064.24|1080.35|1064.35|1079.55|1063.55|6
1643081590000|2022-01-25 03:33:10|1079.5|1063.5|1079.1|1063.1|1079.5|1063.5|1078.5|1062.5|6
1643081600000|2022-01-25 03:33:20|1078.82|1062.82|1079.41|1063.41|1079.41|1063.41|1078.53|1062.53|12
1643081610000|2022-01-25 03:33:30|1079.22|1063.22|1079.5|1063.5|1079.72|1063.72|1079.22|1063.22|5
1643081620000|2022-01-25 03:33:40|1080.05|1064.05|1079.5|1063.5|1080.05|1064.05|1079.5|1063.5|6
1643081640000|2022-01-25 03:34:00|1079.4|1063.4|1079.4|1063.4|1079.4|1063.4|1079.4|1063.4|1
1643081660000|2022-01-25 03:34:20|1079.24|1063.24|1079.24|1063.24|1079.24|1063.24|1079.24|1063.24|1
1643081680000|2022-01-25 03:34:40|1079.25|1063.25|1079.24|1063.24|1079.25|1063.25|1079.24|1063.24|2
1643081690000|2022-01-25 03:34:50|1079.07|1063.07|1078.39|1062.39|1079.08|1063.08|1078.39|1062.39|6
1643081700000|2022-01-25 03:35:00|1078.32|1062.32|1078.03|1062.03|1078.32|1062.32|1078|1062|7
1643081710000|2022-01-25 03:35:10|1077.6|1061.6|1078.7|1062.7|1078.7|1062.7|1077.6|1061.6|10
1643081720000|2022-01-25 03:35:20|1079.2|1063.2|1079.59|1063.59|1079.59|1063.59|1079.2|1063.2|5
1643081730000|2022-01-25 03:35:30|1079.54|1063.54|1081.3|1065.3|1081.3|1065.3|1079.54|1063.54|10
1643081740000|2022-01-25 03:35:40|1081.45|1065.45|1081.45|1065.45|1081.45|1065.45|1081.45|1065.45|1
1643081750000|2022-01-25 03:35:50|1081|1065|1080.5|1064.5|1081|1065|1080.5|1064.5|2
1643081760000|2022-01-25 03:36:00|1080|1064|1080|1064|1080|1064|1080|1064|1
1643081780000|2022-01-25 03:36:20|1079.25|1063.25|1079.13|1063.13|1079.25|1063.25|1079.13|1063.13|2
1643081790000|2022-01-25 03:36:30|1079.14|1063.14|1079.1|1063.1|1079.14|1063.14|1078.81|1062.81|6
1643081800000|2022-01-25 03:36:40|1079.3|1063.3|1079.5|1063.5|1079.5|1063.5|1079.3|1063.3|2
1643081810000|2022-01-25 03:36:50|1079.51|1063.51|1079.5|1063.5|1079.7|1063.7|1079.5|1063.5|4
1643081820000|2022-01-25 03:37:00|1079.1|1063.1|1078.57|1062.57|1079.1|1063.1|1078.57|1062.57|3
1643081830000|2022-01-25 03:37:10|1078.56|1062.56|1078.1|1062.1|1078.56|1062.56|1078.1|1062.1|3
1643081840000|2022-01-25 03:37:20|1078.4|1062.4|1078|1062|1078.4|1062.4|1078|1062|2
1643081850000|2022-01-25 03:37:30|1078.29|1062.29|1078.29|1062.29|1078.29|1062.29|1078.29|1062.29|1
1643081860000|2022-01-25 03:37:40|1078.5|1062.5|1078.29|1062.29|1078.5|1062.5|1078.29|1062.29|2
1643081870000|2022-01-25 03:37:50|1078|1062|1078.54|1062.54|1078.54|1062.54|1078|1062|6
1643081880000|2022-01-25 03:38:00|1078.5|1062.5|1078.5|1062.5|1078.5|1062.5|1078.5|1062.5|1
1643081910000|2022-01-25 03:38:30|1078.41|1062.41|1078.41|1062.41|1078.41|1062.41|1078.19|1062.19|3
1643081920000|2022-01-25 03:38:40|1078.31|1062.31|1078.19|1062.19|1078.41|1062.41|1077.94|1061.94|4
1643081930000|2022-01-25 03:38:50|1077.91|1061.91|1078.31|1062.31|1078.5|1062.5|1077.86|1061.86|5
1643081940000|2022-01-25 03:39:00|1078.28|1062.28|1078.28|1062.28|1078.28|1062.28|1077.98|1061.98|3
1643081960000|2022-01-25 03:39:20|1077.91|1061.91|1077.91|1061.91|1077.91|1061.91|1077.91|1061.91|1
1643081970000|2022-01-25 03:39:30|1078.35|1062.35|1078.41|1062.41|1078.41|1062.41|1078.35|1062.35|2
1643081980000|2022-01-25 03:39:40|1078.53|1062.53|1078.56|1062.56|1078.56|1062.56|1078.47|1062.47|4
1643081990000|2022-01-25 03:39:50|1078.66|1062.66|1078.6|1062.6|1078.66|1062.66|1078.6|1062.6|2
1643082000000|2022-01-25 03:40:00|1078.67|1062.67|1078.59|1062.59|1078.67|1062.67|1078.59|1062.59|2
1643082010000|2022-01-25 03:40:10|1078.65|1062.65|1078.64|1062.64|1078.65|1062.65|1078.64|1062.64|4
1643082020000|2022-01-25 03:40:20|1078.49|1062.49|1078.39|1062.39|1078.49|1062.49|1078.39|1062.39|3
1643082030000|2022-01-25 03:40:30|1078.27|1062.27|1078.27|1062.27|1078.27|1062.27|1078.27|1062.27|1
1643082040000|2022-01-25 03:40:40|1078.1|1062.1|1077.65|1061.65|1078.1|1062.1|1077.65|1061.65|2
1643082050000|2022-01-25 03:40:50|1077.15|1061.15|1077.15|1061.15|1077.16|1061.16|1077.15|1061.15|5
1643082060000|2022-01-25 03:41:00|1077.16|1061.16|1077.52|1061.52|1077.52|1061.52|1076.85|1060.85|7
1643082070000|2022-01-25 03:41:10|1077.56|1061.56|1077.59|1061.59|1077.59|1061.59|1077.56|1061.56|2
1643082090000|2022-01-25 03:41:30|1077.5|1061.5|1077.5|1061.5|1077.5|1061.5|1077.5|1061.5|1
1643082100000|2022-01-25 03:41:40|1077.65|1061.65|1077.43|1061.43|1077.74|1061.74|1077.43|1061.43|8
1643082150000|2022-01-25 03:42:30|1077.3|1061.3|1076.63|1060.63|1077.3|1061.3|1076.63|1060.63|3
1643082170000|2022-01-25 03:42:50|1076.62|1060.62|1076.7|1060.7|1076.7|1060.7|1076.62|1060.62|3
1643082180000|2022-01-25 03:43:00|1076.74|1060.74|1077.53|1061.53|1077.53|1061.53|1076.74|1060.74|6
1643082190000|2022-01-25 03:43:10|1078.2|1062.2|1077.63|1061.63|1078.2|1062.2|1077.62|1061.62|3
1643082210000|2022-01-25 03:43:30|1077.51|1061.51|1077.51|1061.51|1077.51|1061.51|1077.49|1061.49|3
1643082220000|2022-01-25 03:43:40|1077.73|1061.73|1079.41|1063.41|1079.41|1063.41|1077.73|1061.73|11
1643082230000|2022-01-25 03:43:50|1079.35|1063.35|1078.72|1062.72|1079.35|1063.35|1078.65|1062.65|9
1643082240000|2022-01-25 03:44:00|1079|1063|1079.1|1063.1|1079.1|1063.1|1078.75|1062.75|5
1643082250000|2022-01-25 03:44:10|1079.02|1063.02|1078.26|1062.26|1079.02|1063.02|1078.26|1062.26|4
1643082260000|2022-01-25 03:44:20|1077.76|1061.76|1076.6|1060.6|1077.76|1061.76|1076.6|1060.6|6
1643082270000|2022-01-25 03:44:30|1076.5|1060.5|1076.5|1060.5|1076.5|1060.5|1076.5|1060.5|1
1643082280000|2022-01-25 03:44:40|1076.58|1060.58|1076.8|1060.8|1077.08|1061.08|1076.58|1060.58|3
1643082300000|2022-01-25 03:45:00|1076.72|1060.72|1076.48|1060.48|1076.72|1060.72|1076.48|1060.48|3
1643082320000|2022-01-25 03:45:20|1076.73|1060.73|1076.48|1060.48|1076.73|1060.73|1076.48|1060.48|4
1643082330000|2022-01-25 03:45:30|1076.65|1060.65|1076.65|1060.65|1076.65|1060.65|1076.65|1060.65|1
1643082340000|2022-01-25 03:45:40|1076.5|1060.5|1076.5|1060.5|1076.5|1060.5|1076.5|1060.5|1
1643082360000|2022-01-25 03:46:00|1076.22|1060.22|1076.13|1060.13|1076.22|1060.22|1076.13|1060.13|2
1643082370000|2022-01-25 03:46:10|1075.59|1059.59|1075.59|1059.59|1075.59|1059.59|1075.59|1059.59|1
1643082380000|2022-01-25 03:46:20|1075.5|1059.5|1075.48|1059.48|1075.5|1059.5|1074.7|1058.7|10
1643082410000|2022-01-25 03:46:50|1075.2|1059.2|1075.2|1059.2|1075.2|1059.2|1075.2|1059.2|1
1643082420000|2022-01-25 03:47:00|1074.6|1058.6|1074.6|1058.6|1074.6|1058.6|1074.6|1058.6|1
1643082440000|2022-01-25 03:47:20|1074.65|1058.65|1074.65|1058.65|1074.65|1058.65|1074.65|1058.65|1
1643082450000|2022-01-25 03:47:30|1074.5|1058.5|1074.5|1058.5|1074.5|1058.5|1074.5|1058.5|1
1643082470000|2022-01-25 03:47:50|1074.46|1058.46|1074.46|1058.46|1074.46|1058.46|1074.46|1058.46|1
1643082480000|2022-01-25 03:48:00|1074.5|1058.5|1074.5|1058.5|1074.5|1058.5|1074.5|1058.5|1
1643082490000|2022-01-25 03:48:10|1074.49|1058.49|1074.5|1058.5|1074.5|1058.5|1074.49|1058.49|2
1643082500000|2022-01-25 03:48:20|1074.6|1058.6|1075.53|1059.53|1075.53|1059.53|1074.6|1058.6|3
1643082510000|2022-01-25 03:48:30|1075.5|1059.5|1075.53|1059.53|1075.53|1059.53|1075.5|1059.5|2
1643082520000|2022-01-25 03:48:40|1075.5|1059.5|1075.5|1059.5|1075.5|1059.5|1075.5|1059.5|1
1643082530000|2022-01-25 03:48:50|1075.53|1059.53|1075.96|1059.96|1075.96|1059.96|1075.53|1059.53|5
1643082550000|2022-01-25 03:49:10|1075.86|1059.86|1075.71|1059.71|1075.86|1059.86|1075.71|1059.71|3
1643082560000|2022-01-25 03:49:20|1075.25|1059.25|1075.07|1059.07|1075.29|1059.29|1074.73|1058.73|4
1643082580000|2022-01-25 03:49:40|1074.69|1058.69|1074.69|1058.69|1074.69|1058.69|1074.69|1058.69|1
1643082590000|2022-01-25 03:49:50|1075.07|1059.07|1075.07|1059.07|1075.07|1059.07|1075.07|1059.07|1
1643082600000|2022-01-25 03:50:00|1074.69|1058.69|1075.5|1059.5|1075.5|1059.5|1074.69|1058.69|4
1643082610000|2022-01-25 03:50:10|1075.42|1059.42|1076.5|1060.5|1076.5|1060.5|1075.42|1059.42|5
1643082630000|2022-01-25 03:50:30|1076.75|1060.75|1077|1061|1077|1061|1076.72|1060.72|3
1643082640000|2022-01-25 03:50:40|1077.11|1061.11|1077.11|1061.11|1077.25|1061.25|1076.86|1060.86|4
1643082650000|2022-01-25 03:50:50|1077.17|1061.17|1077.11|1061.11|1077.2|1061.2|1077.11|1061.11|3
1643082660000|2022-01-25 03:51:00|1077.2|1061.2|1077.97|1061.97|1077.97|1061.97|1077.2|1061.2|4
1643082670000|2022-01-25 03:51:10|1078.47|1062.47|1079.49|1063.49|1079.5|1063.5|1078.27|1062.27|12
1643082680000|2022-01-25 03:51:20|1079.17|1063.17|1079.13|1063.13|1079.18|1063.18|1079|1063|5
1643082690000|2022-01-25 03:51:30|1079.3|1063.3|1079.16|1063.16|1079.3|1063.3|1079.16|1063.16|2
1643082700000|2022-01-25 03:51:40|1078.55|1062.55|1078.66|1062.66|1078.66|1062.66|1078.55|1062.55|2
1643082710000|2022-01-25 03:51:50|1078.6|1062.6|1080.03|1064.03|1080.03|1064.03|1078.6|1062.6|9
1643082720000|2022-01-25 03:52:00|1080.15|1064.15|1080.5|1064.5|1080.5|1064.5|1080.15|1064.15|3
1643082730000|2022-01-25 03:52:10|1080.53|1064.53|1080.24|1064.24|1080.53|1064.53|1080.24|1064.24|4
1643082740000|2022-01-25 03:52:20|1080.2|1064.2|1080.18|1064.18|1080.5|1064.5|1080.18|1064.18|5
1643082750000|2022-01-25 03:52:30|1080.17|1064.17|1079.12|1063.12|1080.17|1064.17|1079.11|1063.11|11
1643082760000|2022-01-25 03:52:40|1079.11|1063.11|1079.12|1063.12|1079.12|1063.12|1078.61|1062.61|4
1643082770000|2022-01-25 03:52:50|1079.2|1063.2|1079.45|1063.45|1079.45|1063.45|1079.09|1063.09|5
1643082780000|2022-01-25 03:53:00|1079.37|1063.37|1079.45|1063.45|1079.45|1063.45|1079.37|1063.37|3
1643082790000|2022-01-25 03:53:10|1079.7|1063.7|1079.75|1063.75|1080.25|1064.25|1079.7|1063.7|5
1643082800000|2022-01-25 03:53:20|1080|1064|1080|1064|1080|1064|1080|1064|1
1643082810000|2022-01-25 03:53:30|1079.85|1063.85|1079.68|1063.68|1079.85|1063.85|1079.68|1063.68|2
1643082820000|2022-01-25 03:53:40|1079.85|1063.85|1079.78|1063.78|1080.05|1064.05|1079.78|1063.78|4
1643082830000|2022-01-25 03:53:50|1079.67|1063.67|1080|1064|1080|1064|1079.67|1063.67|3
1643082840000|2022-01-25 03:54:00|1080.1|1064.1|1079.89|1063.89|1080.1|1064.1|1079.88|1063.88|4
1643082850000|2022-01-25 03:54:10|1079.88|1063.88|1079.89|1063.89|1079.89|1063.89|1079.88|1063.88|2
1643082860000|2022-01-25 03:54:20|1080.17|1064.17|1080.5|1064.5|1080.5|1064.5|1080.17|1064.17|2
1643082870000|2022-01-25 03:54:30|1080.43|1064.43|1080.42|1064.42|1080.46|1064.46|1080.42|1064.42|3
1643082880000|2022-01-25 03:54:40|1080.46|1064.46|1080.42|1064.42|1080.47|1064.47|1080.42|1064.42|4
1643082900000|2022-01-25 03:55:00|1080.85|1064.85|1081.5|1065.5|1081.5|1065.5|1080.85|1064.85|5
1643082920000|2022-01-25 03:55:20|1081.62|1065.62|1082.5|1066.5|1082.55|1066.55|1081.62|1065.62|9
1643082930000|2022-01-25 03:55:30|1082.31|1066.31|1082.31|1066.31|1082.31|1066.31|1082.31|1066.31|1
1643082940000|2022-01-25 03:55:40|1082.21|1066.21|1082|1066|1082.21|1066.21|1082|1066|2
1643082950000|2022-01-25 03:55:50|1081.71|1065.71|1081.5|1065.5|1081.71|1065.71|1081.5|1065.5|2
1643082960000|2022-01-25 03:56:00|1080.7|1064.7|1081.5|1065.5|1081.5|1065.5|1080.7|1064.7|3
1643082970000|2022-01-25 03:56:10|1081.22|1065.22|1081.22|1065.22|1081.22|1065.22|1081.22|1065.22|1
1643082980000|2022-01-25 03:56:20|1081|1065|1081.22|1065.22|1081.22|1065.22|1081|1065|2
1643082990000|2022-01-25 03:56:30|1081|1065|1081|1065|1081|1065|1081|1065|1
1643083000000|2022-01-25 03:56:40|1080.5|1064.5|1080.5|1064.5|1080.5|1064.5|1080.27|1064.27|5
1643083020000|2022-01-25 03:57:00|1079.5|1063.5|1080|1064|1080|1064|1079.5|1063.5|5
1643083040000|2022-01-25 03:57:20|1080.29|1064.29|1080.29|1064.29|1080.29|1064.29|1080.29|1064.29|1
1643083050000|2022-01-25 03:57:30|1079.89|1063.89|1079.88|1063.88|1079.89|1063.89|1079.88|1063.88|2
1643083060000|2022-01-25 03:57:40|1079.89|1063.89|1080.43|1064.43|1080.5|1064.5|1079.89|1063.89|4
1643083070000|2022-01-25 03:57:50|1080.5|1064.5|1080.5|1064.5|1080.5|1064.5|1080.5|1064.5|1
1643083080000|2022-01-25 03:58:00|1080.6|1064.6|1080.6|1064.6|1080.6|1064.6|1080.6|1064.6|1
1643083090000|2022-01-25 03:58:10|1080.5|1064.5|1081.72|1065.72|1081.72|1065.72|1080.5|1064.5|5
1643083110000|2022-01-25 03:58:30|1081.75|1065.75|1082.4|1066.4|1082.4|1066.4|1081.75|1065.75|3
1643083120000|2022-01-25 03:58:40|1082.44|1066.44|1082.5|1066.5|1082.5|1066.5|1082.44|1066.44|3
1643083130000|2022-01-25 03:58:50|1082.54|1066.54|1082.5|1066.5|1082.54|1066.54|1082.5|1066.5|2
1643083140000|2022-01-25 03:59:00|1082.23|1066.23|1081.5|1065.5|1082.23|1066.23|1081.5|1065.5|4
1643083150000|2022-01-25 03:59:10|1081.22|1065.22|1080.67|1064.67|1081.22|1065.22|1080.67|1064.67|3
1643083160000|2022-01-25 03:59:20|1080.5|1064.5|1079.85|1063.85|1080.5|1064.5|1079.85|1063.85|3
1643083170000|2022-01-25 03:59:30|1080.1|1064.1|1079.89|1063.89|1080.1|1064.1|1079.85|1063.85|3
1643083180000|2022-01-25 03:59:40|1080.23|1064.23|1080.45|1064.45|1080.45|1064.45|1080.23|1064.23|2
1643083190000|2022-01-25 03:59:50|1080.1|1064.1|1080.21|1064.21|1080.3|1064.3|1080.1|1064.1|5
1643083200000|2022-01-25 04:00:00|1080.2|1064.2|1080.21|1064.21|1080.21|1064.21|1080.13|1064.13|4
1643083210000|2022-01-25 04:00:10|1080.5|1064.5|1080.6|1064.6|1080.6|1064.6|1080.5|1064.5|2
1643083220000|2022-01-25 04:00:20|1081.1|1065.1|1081.55|1065.55|1081.55|1065.55|1081.1|1065.1|7
1643083230000|2022-01-25 04:00:30|1081.5|1065.5|1081.24|1065.24|1081.59|1065.59|1081.24|1065.24|7
1643083240000|2022-01-25 04:00:40|1080.74|1064.74|1080.5|1064.5|1080.74|1064.74|1080.5|1064.5|3
1643083250000|2022-01-25 04:00:50|1080.33|1064.33|1080.33|1064.33|1080.33|1064.33|1080.33|1064.33|1
1643083260000|2022-01-25 04:01:00|1080.07|1064.07|1079.6|1063.6|1080.25|1064.25|1079.6|1063.6|4
1643083270000|2022-01-25 04:01:10|1079.5|1063.5|1079.75|1063.75|1079.75|1063.75|1079.5|1063.5|3
1643083280000|2022-01-25 04:01:20|1080.2|1064.2|1079.6|1063.6|1080.2|1064.2|1079.6|1063.6|4
1643083290000|2022-01-25 04:01:30|1079.5|1063.5|1079.5|1063.5|1079.5|1063.5|1079.5|1063.5|1
1643083310000|2022-01-25 04:01:50|1079.56|1063.56|1080.58|1064.58|1080.58|1064.58|1079.56|1063.56|6
1643083320000|2022-01-25 04:02:00|1080.6|1064.6|1082|1066|1082.28|1066.28|1080.6|1064.6|17
1643083330000|2022-01-25 04:02:10|1082.11|1066.11|1082.64|1066.64|1082.64|1066.64|1082.11|1066.11|9
1643083340000|2022-01-25 04:02:20|1082.94|1066.94|1083.08|1067.08|1083.08|1067.08|1082.94|1066.94|2
1643083350000|2022-01-25 04:02:30|1082.8|1066.8|1082.4|1066.4|1082.8|1066.8|1082.2|1066.2|4
1643083360000|2022-01-25 04:02:40|1082.29|1066.29|1081.5|1065.5|1082.29|1066.29|1081.5|1065.5|5
1643083370000|2022-01-25 04:02:50|1081|1065|1080.45|1064.45|1081|1065|1080.21|1064.21|6
1643083390000|2022-01-25 04:03:10|1080.3|1064.3|1079.89|1063.89|1080.39|1064.39|1079.6|1063.6|8
1643083400000|2022-01-25 04:03:20|1079.85|1063.85|1080|1064|1080.5|1064.5|1079.85|1063.85|9
1643083420000|2022-01-25 04:03:40|1080.23|1064.23|1080.15|1064.15|1080.5|1064.5|1080.14|1064.14|4
1643083430000|2022-01-25 04:03:50|1080.14|1064.14|1080.5|1064.5|1080.5|1064.5|1079.6|1063.6|8
1643083440000|2022-01-25 04:04:00|1080.55|1064.55|1080.57|1064.57|1080.57|1064.57|1080.55|1064.55|2
1643083450000|2022-01-25 04:04:10|1080.5|1064.5|1080.35|1064.35|1080.5|1064.5|1080.35|1064.35|2
1643083460000|2022-01-25 04:04:20|1080.19|1064.19|1079.15|1063.15|1080.19|1064.19|1079.15|1063.15|4
1643083470000|2022-01-25 04:04:30|1079.07|1063.07|1079.25|1063.25|1079.5|1063.5|1079.07|1063.07|7
1643083480000|2022-01-25 04:04:40|1078.87|1062.87|1079.2|1063.2|1079.2|1063.2|1078.87|1062.87|2
1643083490000|2022-01-25 04:04:50|1079.4|1063.4|1079.45|1063.45|1079.45|1063.45|1079.4|1063.4|3
1643083500000|2022-01-25 04:05:00|1079.5|1063.5|1079.11|1063.11|1079.5|1063.5|1079.11|1063.11|2
1643083510000|2022-01-25 04:05:10|1079.12|1063.12|1079.12|1063.12|1079.12|1063.12|1078.65|1062.65|4
1643083520000|2022-01-25 04:05:20|1079.22|1063.22|1078.92|1062.92|1079.22|1063.22|1078.92|1062.92|5
1643083530000|2022-01-25 04:05:30|1078.77|1062.77|1078.61|1062.61|1078.92|1062.92|1078.61|1062.61|4
1643083540000|2022-01-25 04:05:40|1078.6|1062.6|1078.6|1062.6|1078.6|1062.6|1078.6|1062.6|1
1643083550000|2022-01-25 04:05:50|1078.5|1062.5|1078.19|1062.19|1078.5|1062.5|1077.75|1061.75|10
1643083560000|2022-01-25 04:06:00|1077.81|1061.81|1077.5|1061.5|1077.81|1061.81|1077.5|1061.5|3
1643083570000|2022-01-25 04:06:10|1077.57|1061.57|1077.57|1061.57|1077.57|1061.57|1077.57|1061.57|1
1643083590000|2022-01-25 04:06:30|1077.44|1061.44|1077.36|1061.36|1077.44|1061.44|1077.36|1061.36|2
1643083600000|2022-01-25 04:06:40|1077.27|1061.27|1077.02|1061.02|1077.27|1061.27|1077.02|1061.02|3
1643083610000|2022-01-25 04:06:50|1076.65|1060.65|1076.55|1060.55|1076.65|1060.65|1076.55|1060.55|2
1643083630000|2022-01-25 04:07:10|1076.66|1060.66|1077.16|1061.16|1077.36|1061.36|1076.66|1060.66|10
1643083640000|2022-01-25 04:07:20|1076.99|1060.99|1077.35|1061.35|1077.35|1061.35|1076.99|1060.99|2
1643083650000|2022-01-25 04:07:30|1077.06|1061.06|1076.99|1060.99|1077.06|1061.06|1076.99|1060.99|2
1643083660000|2022-01-25 04:07:40|1076.79|1060.79|1076.65|1060.65|1076.79|1060.79|1076.65|1060.65|2
1643083670000|2022-01-25 04:07:50|1077.07|1061.07|1076.78|1060.78|1077.42|1061.42|1076.76|1060.76|8
1643083680000|2022-01-25 04:08:00|1077.03|1061.03|1076.65|1060.65|1077.2|1061.2|1076.65|1060.65|6
1643083690000|2022-01-25 04:08:10|1076.6|1060.6|1076.58|1060.58|1076.6|1060.6|1076.58|1060.58|2
1643083700000|2022-01-25 04:08:20|1076.6|1060.6|1078.5|1062.5|1078.5|1062.5|1076.6|1060.6|10
1643083710000|2022-01-25 04:08:30|1078.62|1062.62|1078.96|1062.96|1078.96|1062.96|1078.62|1062.62|2
1643083720000|2022-01-25 04:08:40|1079.21|1063.21|1079.31|1063.31|1079.31|1063.31|1079.21|1063.21|2
1643083730000|2022-01-25 04:08:50|1079.05|1063.05|1078.81|1062.81|1079.08|1063.08|1078.81|1062.81|5
1643083740000|2022-01-25 04:09:00|1078.5|1062.5|1078.5|1062.5|1078.5|1062.5|1078.5|1062.5|1
1643083750000|2022-01-25 04:09:10|1078.28|1062.28|1078.24|1062.24|1078.28|1062.28|1077.74|1061.74|4
1643083760000|2022-01-25 04:09:20|1077.95|1061.95|1078.11|1062.11|1078.24|1062.24|1077.74|1061.74|7
1643083770000|2022-01-25 04:09:30|1078.47|1062.47|1078.62|1062.62|1078.66|1062.66|1078.47|1062.47|4
1643083780000|2022-01-25 04:09:40|1079.01|1063.01|1079.32|1063.32|1079.32|1063.32|1079.01|1063.01|6
1643083790000|2022-01-25 04:09:50|1079.45|1063.45|1079.35|1063.35|1079.45|1063.45|1079.17|1063.17|3
1643083800000|2022-01-25 04:10:00|1079.23|1063.23|1078.82|1062.82|1079.45|1063.45|1078.82|1062.82|6
1643083810000|2022-01-25 04:10:10|1079.17|1063.17|1078.23|1062.23|1079.17|1063.17|1078.22|1062.22|4
1643083820000|2022-01-25 04:10:20|1078.22|1062.22|1077.6|1061.6|1078.22|1062.22|1077.6|1061.6|7
1643083830000|2022-01-25 04:10:30|1077.5|1061.5|1077.25|1061.25|1077.5|1061.5|1077.25|1061.25|3
1643083840000|2022-01-25 04:10:40|1076.65|1060.65|1077.1|1061.1|1077.1|1061.1|1076.65|1060.65|3
1643083850000|2022-01-25 04:10:50|1076.89|1060.89|1077.48|1061.48|1077.48|1061.48|1076.89|1060.89|3
1643083870000|2022-01-25 04:11:10|1077.44|1061.44|1076.67|1060.67|1077.44|1061.44|1076.67|1060.67|2
1643083890000|2022-01-25 04:11:30|1077.07|1061.07|1077.18|1061.18|1077.18|1061.18|1076.94|1060.94|7
1643083900000|2022-01-25 04:11:40|1077.4|1061.4|1077.4|1061.4|1077.4|1061.4|1077.4|1061.4|1
1643083920000|2022-01-25 04:12:00|1077.18|1061.18|1077.39|1061.39|1077.39|1061.39|1077.18|1061.18|2
1643083930000|2022-01-25 04:12:10|1077.27|1061.27|1077.27|1061.27|1077.27|1061.27|1077.27|1061.27|1
1643083940000|2022-01-25 04:12:20|1077.39|1061.39|1077.18|1061.18|1077.39|1061.39|1076.68|1060.68|8
1643083950000|2022-01-25 04:12:30|1077.15|1061.15|1077.46|1061.46|1077.5|1061.5|1077.15|1061.15|4
1643083960000|2022-01-25 04:12:40|1077.83|1061.83|1077.64|1061.64|1077.83|1061.83|1077.64|1061.64|2
1643083970000|2022-01-25 04:12:50|1077.5|1061.5|1076.65|1060.65|1077.5|1061.5|1076.65|1060.65|4
1643084010000|2022-01-25 04:13:30|1076.5|1060.5|1076.5|1060.5|1076.5|1060.5|1076.2|1060.2|3
1643084020000|2022-01-25 04:13:40|1076.43|1060.43|1076.43|1060.43|1076.5|1060.5|1076.43|1060.43|3
1643084040000|2022-01-25 04:14:00|1076.1|1060.1|1076.45|1060.45|1076.45|1060.45|1076.05|1060.05|9
1643084050000|2022-01-25 04:14:10|1076.44|1060.44|1076.35|1060.35|1076.45|1060.45|1076.35|1060.35|5
1643084060000|2022-01-25 04:14:20|1076.45|1060.45|1076.65|1060.65|1076.65|1060.65|1076.4|1060.4|5
1643084070000|2022-01-25 04:14:30|1076.5|1060.5|1076.5|1060.5|1076.5|1060.5|1076.5|1060.5|1
1643084100000|2022-01-25 04:15:00|1076.44|1060.44|1076.01|1060.01|1076.44|1060.44|1076.01|1060.01|2
1643084110000|2022-01-25 04:15:10|1075.74|1059.74|1075.74|1059.74|1075.74|1059.74|1075.74|1059.74|1
1643084120000|2022-01-25 04:15:20|1075.6|1059.6|1075.6|1059.6|1075.6|1059.6|1075.6|1059.6|1
1643084130000|2022-01-25 04:15:30|1075.55|1059.55|1075.55|1059.55|1075.55|1059.55|1075.55|1059.55|1
1643084150000|2022-01-25 04:15:50|1075.8|1059.8|1077.1|1061.1|1077.1|1061.1|1075.8|1059.8|12
1643084160000|2022-01-25 04:16:00|1077.15|1061.15|1077.3|1061.3|1077.3|1061.3|1077.15|1061.15|2
1643084180000|2022-01-25 04:16:20|1077.5|1061.5|1077.5|1061.5|1077.75|1061.75|1077.5|1061.5|3
1643084190000|2022-01-25 04:16:30|1077.35|1061.35|1077.5|1061.5|1077.53|1061.53|1077.3|1061.3|5
1643084200000|2022-01-25 04:16:40|1077.63|1061.63|1077.5|1061.5|1077.63|1061.63|1077.5|1061.5|2
1643084210000|2022-01-25 04:16:50|1077.25|1061.25|1077.25|1061.25|1077.25|1061.25|1077.25|1061.25|1
1643084220000|2022-01-25 04:17:00|1077|1061|1076|1060|1077|1061|1076|1060|5
1643084230000|2022-01-25 04:17:10|1075.5|1059.5|1075.5|1059.5|1075.5|1059.5|1075.5|1059.5|1
1643084240000|2022-01-25 04:17:20|1075.35|1059.35|1075.47|1059.47|1075.47|1059.47|1075|1059|6
1643084250000|2022-01-25 04:17:30|1075.14|1059.14|1075.24|1059.24|1075.5|1059.5|1075.14|1059.14|6
1643084260000|2022-01-25 04:17:40|1075|1059|1074.74|1058.74|1075.25|1059.25|1074.6|1058.6|9
1643084270000|2022-01-25 04:17:50|1074.6|1058.6|1074.6|1058.6|1074.6|1058.6|1074.6|1058.6|1
1643084280000|2022-01-25 04:18:00|1074.55|1058.55|1074.55|1058.55|1074.55|1058.55|1074.55|1058.55|1
1643084290000|2022-01-25 04:18:10|1074.75|1058.75|1074.75|1058.75|1075.25|1059.25|1074.75|1058.75|4
1643084320000|2022-01-25 04:18:40|1074.5|1058.5|1074.5|1058.5|1074.5|1058.5|1074.5|1058.5|1
1643084340000|2022-01-25 04:19:00|1074.55|1058.55|1074.55|1058.55|1074.55|1058.55|1074.55|1058.55|1
1643084360000|2022-01-25 04:19:20|1074.5|1058.5|1074.5|1058.5|1074.5|1058.5|1074.5|1058.5|1
1643084390000|2022-01-25 04:19:50|1074.42|1058.42|1074.24|1058.24|1074.42|1058.42|1074.24|1058.24|4
1643084400000|2022-01-25 04:20:00|1073.7|1057.7|1073.7|1057.7|1073.7|1057.7|1073.7|1057.7|1
1643084410000|2022-01-25 04:20:10|1073.65|1057.65|1073.55|1057.55|1073.65|1057.65|1073.55|1057.55|2
1643084420000|2022-01-25 04:20:20|1073.67|1057.67|1074.23|1058.23|1074.38|1058.38|1073.67|1057.67|7
1643084430000|2022-01-25 04:20:30|1074.18|1058.18|1074.18|1058.18|1074.18|1058.18|1074.18|1058.18|1
1643084440000|2022-01-25 04:20:40|1074.12|1058.12|1074.06|1058.06|1074.12|1058.12|1074.06|1058.06|2
1643084450000|2022-01-25 04:20:50|1073.84|1057.84|1073.84|1057.84|1073.84|1057.84|1073.84|1057.84|1
1643084460000|2022-01-25 04:21:00|1073.94|1057.94|1073.94|1057.94|1073.94|1057.94|1073.94|1057.94|1
1643084470000|2022-01-25 04:21:10|1073.93|1057.93|1074.4|1058.4|1074.4|1058.4|1073.93|1057.93|4
1643084480000|2022-01-25 04:21:20|1074.5|1058.5|1075.5|1059.5|1075.5|1059.5|1074.5|1058.5|3
1643084490000|2022-01-25 04:21:30|1074.95|1058.95|1074.95|1058.95|1074.95|1058.95|1074.95|1058.95|1
1643084500000|2022-01-25 04:21:40|1075.24|1059.24|1075.11|1059.11|1075.3|1059.3|1075.11|1059.11|4
1643084510000|2022-01-25 04:21:50|1075.2|1059.2|1075.37|1059.37|1075.5|1059.5|1075|1059|7
1643084520000|2022-01-25 04:22:00|1075.36|1059.36|1075.13|1059.13|1075.45|1059.45|1075.13|1059.13|4
1643084550000|2022-01-25 04:22:30|1074.63|1058.63|1074.63|1058.63|1074.63|1058.63|1074.63|1058.63|1
1643084560000|2022-01-25 04:22:40|1074.41|1058.41|1074.41|1058.41|1074.41|1058.41|1074.41|1058.41|1
1643084570000|2022-01-25 04:22:50|1074.15|1058.15|1074.15|1058.15|1074.15|1058.15|1074.15|1058.15|1
1643084590000|2022-01-25 04:23:10|1074.41|1058.41|1073.91|1057.91|1074.41|1058.41|1073.91|1057.91|5
1643084600000|2022-01-25 04:23:20|1074.16|1058.16|1074.16|1058.16|1074.16|1058.16|1074.16|1058.16|1
1643084620000|2022-01-25 04:23:40|1073.91|1057.91|1073.91|1057.91|1073.91|1057.91|1073.91|1057.91|1
1643084630000|2022-01-25 04:23:50|1073.85|1057.85|1073.96|1057.96|1073.96|1057.96|1073.85|1057.85|2
1643084640000|2022-01-25 04:24:00|1073.8|1057.8|1073.91|1057.91|1073.91|1057.91|1073.8|1057.8|2
1643084650000|2022-01-25 04:24:10|1073.81|1057.81|1073.91|1057.91|1073.91|1057.91|1073.75|1057.75|3
1643084660000|2022-01-25 04:24:20|1073.76|1057.76|1073.76|1057.76|1073.76|1057.76|1073.76|1057.76|1
1643084670000|2022-01-25 04:24:30|1073.91|1057.91|1073.91|1057.91|1073.91|1057.91|1073.91|1057.91|1
1643084680000|2022-01-25 04:24:40|1073.5|1057.5|1073.51|1057.51|1073.51|1057.51|1073.42|1057.42|5
1643084690000|2022-01-25 04:24:50|1073.3|1057.3|1072.8|1056.8|1073.3|1057.3|1072.8|1056.8|3
1643084700000|2022-01-25 04:25:00|1072.7|1056.7|1072.7|1056.7|1072.7|1056.7|1072.7|1056.7|1
1643084710000|2022-01-25 04:25:10|1072.68|1056.68|1072.2|1056.2|1072.68|1056.68|1072.2|1056.2|3
1643084720000|2022-01-25 04:25:20|1072.3|1056.3|1073.37|1057.37|1073.48|1057.48|1072.3|1056.3|4
1643084730000|2022-01-25 04:25:30|1073.35|1057.35|1073.45|1057.45|1073.45|1057.45|1073.35|1057.35|4
1643084740000|2022-01-25 04:25:40|1073.41|1057.41|1073.39|1057.39|1073.41|1057.41|1073.28|1057.28|3
1643084760000|2022-01-25 04:26:00|1073.42|1057.42|1073.61|1057.61|1073.7|1057.7|1073.42|1057.42|7
1643084770000|2022-01-25 04:26:10|1073.63|1057.63|1073.09|1057.09|1073.75|1057.75|1073.09|1057.09|4
1643084780000|2022-01-25 04:26:20|1073.12|1057.12|1073.03|1057.03|1073.12|1057.12|1073.03|1057.03|3
1643084790000|2022-01-25 04:26:30|1073.01|1057.01|1072.77|1056.77|1073.03|1057.03|1072.77|1056.77|4
1643084820000|2022-01-25 04:27:00|1072.8|1056.8|1072.74|1056.74|1072.8|1056.8|1072.74|1056.74|2
1643084830000|2022-01-25 04:27:10|1072.77|1056.77|1073.5|1057.5|1073.5|1057.5|1072.77|1056.77|3
1643084840000|2022-01-25 04:27:20|1073.4|1057.4|1073.4|1057.4|1073.4|1057.4|1073.4|1057.4|1
1643084860000|2022-01-25 04:27:40|1073.37|1057.37|1073.09|1057.09|1073.37|1057.37|1073.09|1057.09|3
1643084880000|2022-01-25 04:28:00|1072.59|1056.59|1072.59|1056.59|1072.59|1056.59|1072.59|1056.59|1
1643084890000|2022-01-25 04:28:10|1072.64|1056.64|1072.89|1056.89|1072.89|1056.89|1072.64|1056.64|2
1643084920000|2022-01-25 04:28:40|1072.64|1056.64|1072.67|1056.67|1072.67|1056.67|1072.5|1056.5|3
1643084940000|2022-01-25 04:29:00|1072.92|1056.92|1072.58|1056.58|1072.92|1056.92|1072.5|1056.5|5
1643084950000|2022-01-25 04:29:10|1072.59|1056.59|1072.5|1056.5|1073|1057|1072.5|1056.5|6
1643084970000|2022-01-25 04:29:30|1072.28|1056.28|1072.28|1056.28|1072.28|1056.28|1072.28|1056.28|1
1643084980000|2022-01-25 04:29:40|1072.4|1056.4|1072.24|1056.24|1072.4|1056.4|1072.24|1056.24|3
1643084990000|2022-01-25 04:29:50|1072.17|1056.17|1072.5|1056.5|1072.52|1056.52|1072.12|1056.12|7
1643085000000|2022-01-25 04:30:00|1072.52|1056.52|1072.79|1056.79|1072.79|1056.79|1072.5|1056.5|7
1643085010000|2022-01-25 04:30:10|1072.76|1056.76|1072.72|1056.72|1072.76|1056.76|1072.28|1056.28|6
1643085020000|2022-01-25 04:30:20|1073|1057|1072.72|1056.72|1073|1057|1072.72|1056.72|2
1643085030000|2022-01-25 04:30:30|1072.5|1056.5|1072.5|1056.5|1072.5|1056.5|1072.5|1056.5|1
1643085040000|2022-01-25 04:30:40|1072.45|1056.45|1072.28|1056.28|1072.45|1056.45|1072.28|1056.28|2
1643085050000|2022-01-25 04:30:50|1072.31|1056.31|1072.06|1056.06|1072.31|1056.31|1071.94|1055.94|5
1643085060000|2022-01-25 04:31:00|1072.05|1056.05|1071.15|1055.15|1072.22|1056.22|1070.72|1054.72|13
1643085070000|2022-01-25 04:31:10|1071.12|1055.12|1070.55|1054.55|1071.12|1055.12|1070.55|1054.55|4
1643085080000|2022-01-25 04:31:20|1070.77|1054.77|1070.96|1054.96|1070.96|1054.96|1070.77|1054.77|2
1643085090000|2022-01-25 04:31:30|1070.95|1054.95|1070.74|1054.74|1071.02|1055.02|1070.74|1054.74|5
1643085100000|2022-01-25 04:31:40|1070.5|1054.5|1070.4|1054.4|1070.5|1054.5|1070.4|1054.4|3
1643085110000|2022-01-25 04:31:50|1070.29|1054.29|1070.29|1054.29|1070.5|1054.5|1070.29|1054.29|3
1643085120000|2022-01-25 04:32:00|1070.5|1054.5|1070.25|1054.25|1070.5|1054.5|1070|1054|4
1643085130000|2022-01-25 04:32:10|1070|1054|1070.5|1054.5|1070.53|1054.53|1070|1054|3
1643085140000|2022-01-25 04:32:20|1070.53|1054.53|1070.5|1054.5|1070.53|1054.53|1070.5|1054.5|2
1643085160000|2022-01-25 04:32:40|1070|1054|1069.5|1053.5|1070|1054|1069.5|1053.5|2
1643085170000|2022-01-25 04:32:50|1069.41|1053.41|1069.82|1053.82|1069.82|1053.82|1069.41|1053.41|4
1643085180000|2022-01-25 04:33:00|1070.5|1054.5|1070.4|1054.4|1070.5|1054.5|1070.1|1054.1|4
1643085190000|2022-01-25 04:33:10|1070.5|1054.5|1070.5|1054.5|1070.5|1054.5|1070.5|1054.5|1
1643085200000|2022-01-25 04:33:20|1070.34|1054.34|1070.29|1054.29|1070.5|1054.5|1069.99|1053.99|4
1643085210000|2022-01-25 04:33:30|1070.5|1054.5|1070|1054|1070.5|1054.5|1070|1054|2
1643085220000|2022-01-25 04:33:40|1069.5|1053.5|1068.73|1052.73|1069.5|1053.5|1068.73|1052.73|4
1643085230000|2022-01-25 04:33:50|1068.75|1052.75|1068.75|1052.75|1068.75|1052.75|1068.75|1052.75|1
1643085240000|2022-01-25 04:34:00|1069.01|1053.01|1069.25|1053.25|1069.25|1053.25|1068.98|1052.98|4
1643085250000|2022-01-25 04:34:10|1069.15|1053.15|1068.64|1052.64|1069.25|1053.25|1068.64|1052.64|5
1643085260000|2022-01-25 04:34:20|1068.65|1052.65|1068.13|1052.13|1068.65|1052.65|1068.13|1052.13|3
1643085270000|2022-01-25 04:34:30|1067.57|1051.57|1067.45|1051.45|1067.57|1051.57|1067.13|1051.13|12
1643085280000|2022-01-25 04:34:40|1067.24|1051.24|1066.25|1050.25|1067.5|1051.5|1066.25|1050.25|10
1643085290000|2022-01-25 04:34:50|1066.3|1050.3|1066.5|1050.5|1066.66|1050.66|1066.13|1050.13|6
1643085320000|2022-01-25 04:35:20|1066.55|1050.55|1066.66|1050.66|1066.66|1050.66|1066.55|1050.55|2
1643085330000|2022-01-25 04:35:30|1066.6|1050.6|1066.6|1050.6|1066.6|1050.6|1066.6|1050.6|1
1643085340000|2022-01-25 04:35:40|1066.66|1050.66|1066.65|1050.65|1066.66|1050.66|1066.65|1050.65|2
1643085350000|2022-01-25 04:35:50|1066.5|1050.5|1066.5|1050.5|1066.5|1050.5|1066.5|1050.5|1
1643085360000|2022-01-25 04:36:00|1066.36|1050.36|1066.5|1050.5|1066.5|1050.5|1066.25|1050.25|5
1643085370000|2022-01-25 04:36:10|1066.55|1050.55|1066.66|1050.66|1066.66|1050.66|1066.55|1050.55|2
1643085380000|2022-01-25 04:36:20|1066.55|1050.55|1066.55|1050.55|1066.55|1050.55|1066.55|1050.55|1
1643085390000|2022-01-25 04:36:30|1066.5|1050.5|1066.5|1050.5|1066.5|1050.5|1066.5|1050.5|1
1643085410000|2022-01-25 04:36:50|1066.33|1050.33|1064.35|1048.35|1066.33|1050.33|1064.35|1048.35|12
1643085420000|2022-01-25 04:37:00|1064.01|1048.01|1064.54|1048.54|1064.54|1048.54|1064.01|1048.01|7
1643085430000|2022-01-25 04:37:10|1064.5|1048.5|1064.25|1048.25|1064.5|1048.5|1064.24|1048.24|4
1643085440000|2022-01-25 04:37:20|1063.75|1047.75|1063.65|1047.65|1063.75|1047.75|1063.65|1047.65|2
1643085450000|2022-01-25 04:37:30|1063.68|1047.68|1063.67|1047.67|1063.68|1047.68|1063.67|1047.67|4
1643085460000|2022-01-25 04:37:40|1063.5|1047.5|1063.5|1047.5|1063.5|1047.5|1063.5|1047.5|1
1643085480000|2022-01-25 04:38:00|1063.56|1047.56|1064.2|1048.2|1064.2|1048.2|1063.56|1047.56|6
1643085490000|2022-01-25 04:38:10|1064.11|1048.11|1064.1|1048.1|1064.12|1048.12|1064.1|1048.1|4
1643085500000|2022-01-25 04:38:20|1064.15|1048.15|1064.11|1048.11|1064.25|1048.25|1064.11|1048.11|6
1643085510000|2022-01-25 04:38:30|1063.61|1047.61|1063.61|1047.61|1063.61|1047.61|1063.61|1047.61|1
1643085520000|2022-01-25 04:38:40|1063.62|1047.62|1063.5|1047.5|1063.62|1047.62|1063.5|1047.5|2
1643085540000|2022-01-25 04:39:00|1063.25|1047.25|1063|1047|1063.25|1047.25|1063|1047|2
1643085550000|2022-01-25 04:39:10|1063.25|1047.25|1063|1047|1063.5|1047.5|1063|1047|8
1643085560000|2022-01-25 04:39:20|1063.25|1047.25|1063.25|1047.25|1063.25|1047.25|1063|1047|3
1643085570000|2022-01-25 04:39:30|1063|1047|1063.25|1047.25|1063.25|1047.25|1063|1047|2
1643085580000|2022-01-25 04:39:40|1063|1047|1063|1047|1063|1047|1063|1047|1
1643085600000|2022-01-25 04:40:00|1063.22|1047.22|1063.4|1047.4|1063.4|1047.4|1063.15|1047.15|7
1643085610000|2022-01-25 04:40:10|1062.75|1046.75|1063.15|1047.15|1063.15|1047.15|1062.75|1046.75|2
1643085620000|2022-01-25 04:40:20|1063.03|1047.03|1063.15|1047.15|1063.15|1047.15|1063.03|1047.03|4
1643085630000|2022-01-25 04:40:30|1063.51|1047.51|1063.51|1047.51|1063.51|1047.51|1063.51|1047.51|1
1643085640000|2022-01-25 04:40:40|1064.1|1048.1|1063.6|1047.6|1064.1|1048.1|1063.6|1047.6|3
1643085660000|2022-01-25 04:41:00|1063.1|1047.1|1063.1|1047.1|1063.1|1047.1|1063.1|1047.1|1
1643085670000|2022-01-25 04:41:10|1063.32|1047.32|1063.51|1047.51|1063.51|1047.51|1062.5|1046.5|9
1643085680000|2022-01-25 04:41:20|1064.25|1048.25|1064.15|1048.15|1064.25|1048.25|1064.15|1048.15|2
1643085700000|2022-01-25 04:41:40|1064|1048|1063.75|1047.75|1064.25|1048.25|1063.75|1047.75|4
1643085710000|2022-01-25 04:41:50|1064|1048|1064.32|1048.32|1064.51|1048.51|1063.97|1047.97|8
1643085720000|2022-01-25 04:42:00|1064.5|1048.5|1064.35|1048.35|1064.5|1048.5|1064.35|1048.35|2
1643085730000|2022-01-25 04:42:10|1064.12|1048.12|1064.24|1048.24|1064.24|1048.24|1064.12|1048.12|2
1643085740000|2022-01-25 04:42:20|1064.32|1048.32|1064.32|1048.32|1064.32|1048.32|1064.32|1048.32|1
1643085760000|2022-01-25 04:42:40|1064.64|1048.64|1064.58|1048.58|1064.64|1048.64|1063.96|1047.96|4
1643085770000|2022-01-25 04:42:50|1064.6|1048.6|1065.5|1049.5|1065.5|1049.5|1064.6|1048.6|7
1643085780000|2022-01-25 04:43:00|1066.15|1050.15|1066.22|1050.22|1066.22|1050.22|1065.87|1049.87|5
1643085790000|2022-01-25 04:43:10|1066|1050|1065.13|1049.13|1066|1050|1065.13|1049.13|3
1643085800000|2022-01-25 04:43:20|1064.5|1048.5|1064.5|1048.5|1064.5|1048.5|1064.5|1048.5|1
1643085810000|2022-01-25 04:43:30|1064.32|1048.32|1064.32|1048.32|1064.32|1048.32|1064.32|1048.32|1
1643085820000|2022-01-25 04:43:40|1064|1048|1064|1048|1064|1048|1064|1048|1
1643085830000|2022-01-25 04:43:50|1063.25|1047.25|1063.25|1047.25|1063.25|1047.25|1062.75|1046.75|3
1643085840000|2022-01-25 04:44:00|1062.75|1046.75|1062.75|1046.75|1062.75|1046.75|1062.75|1046.75|1
1643085850000|2022-01-25 04:44:10|1063.25|1047.25|1062.75|1046.75|1063.25|1047.25|1062.75|1046.75|3
1643085860000|2022-01-25 04:44:20|1063|1047|1063|1047|1063|1047|1063|1047|1
1643085870000|2022-01-25 04:44:30|1062.75|1046.75|1062.75|1046.75|1062.75|1046.75|1062.75|1046.75|1
1643085880000|2022-01-25 04:44:40|1062.65|1046.65|1063.69|1047.69|1063.69|1047.69|1062.65|1046.65|7
1643085890000|2022-01-25 04:44:50|1063.7|1047.7|1063.7|1047.7|1063.75|1047.75|1063.69|1047.69|8
1643085900000|2022-01-25 04:45:00|1064.25|1048.25|1063.5|1047.5|1064.25|1048.25|1063.5|1047.5|4
1643085910000|2022-01-25 04:45:10|1062.7|1046.7|1062.7|1046.7|1062.7|1046.7|1062.7|1046.7|1
1643085920000|2022-01-25 04:45:20|1062.5|1046.5|1062.5|1046.5|1062.5|1046.5|1062.5|1046.5|1
1643085960000|2022-01-25 04:46:00|1061.5|1045.5|1060.3|1044.3|1061.5|1045.5|1060.25|1044.25|11
1643085970000|2022-01-25 04:46:10|1059.7|1043.7|1059.7|1043.7|1059.7|1043.7|1059.7|1043.7|1
1643085980000|2022-01-25 04:46:20|1059.89|1043.89|1060.3|1044.3|1060.3|1044.3|1059.8|1043.8|4
1643085990000|2022-01-25 04:46:30|1060.35|1044.35|1060.3|1044.3|1060.35|1044.35|1060.22|1044.22|3
1643086000000|2022-01-25 04:46:40|1060.2|1044.2|1060.2|1044.2|1060.2|1044.2|1060.2|1044.2|1
1643086010000|2022-01-25 04:46:50|1060.3|1044.3|1060.3|1044.3|1060.3|1044.3|1060.3|1044.3|1
1643086020000|2022-01-25 04:47:00|1060.2|1044.2|1059.8|1043.8|1060.2|1044.2|1059.7|1043.7|3
1643086050000|2022-01-25 04:47:30|1059.74|1043.74|1060.46|1044.46|1060.46|1044.46|1059.74|1043.74|5
1643086060000|2022-01-25 04:47:40|1060.8|1044.8|1060.91|1044.91|1061.21|1045.21|1060.8|1044.8|3
1643086070000|2022-01-25 04:47:50|1060.5|1044.5|1060.5|1044.5|1060.55|1044.55|1060.5|1044.5|5
1643086080000|2022-01-25 04:48:00|1060.7|1044.7|1061.19|1045.19|1061.2|1045.2|1060.7|1044.7|3
1643086090000|2022-01-25 04:48:10|1061|1045|1060.5|1044.5|1061|1045|1060.5|1044.5|2
1643086100000|2022-01-25 04:48:20|1060.75|1044.75|1061.3|1045.3|1061.3|1045.3|1060.75|1044.75|3
1643086110000|2022-01-25 04:48:30|1061.5|1045.5|1061.5|1045.5|1061.6|1045.6|1061.5|1045.5|3
1643086120000|2022-01-25 04:48:40|1061.63|1045.63|1061.5|1045.5|1061.75|1045.75|1061.5|1045.5|3
1643086140000|2022-01-25 04:49:00|1061|1045|1060.5|1044.5|1061|1045|1060.5|1044.5|2
1643086190000|2022-01-25 04:49:50|1060.68|1044.68|1060.68|1044.68|1060.68|1044.68|1060.68|1044.68|1
1643086200000|2022-01-25 04:50:00|1060.55|1044.55|1060.85|1044.85|1060.89|1044.89|1060.55|1044.55|4
1643086210000|2022-01-25 04:50:10|1060.6|1044.6|1060.68|1044.68|1060.68|1044.68|1060.6|1044.6|2
1643086220000|2022-01-25 04:50:20|1060.6|1044.6|1060.6|1044.6|1060.6|1044.6|1060.6|1044.6|1
1643086230000|2022-01-25 04:50:30|1060.5|1044.5|1060.5|1044.5|1060.5|1044.5|1060.5|1044.5|1
1643086240000|2022-01-25 04:50:40|1060|1044|1059.5|1043.5|1060|1044|1059.5|1043.5|2
1643086260000|2022-01-25 04:51:00|1059.38|1043.38|1058.5|1042.5|1059.38|1043.38|1058.5|1042.5|3
1643086270000|2022-01-25 04:51:10|1058|1042|1058|1042|1058|1042|1058|1042|1
1643086280000|2022-01-25 04:51:20|1057.65|1041.65|1057.55|1041.55|1058.05|1042.05|1057.5|1041.5|8
1643086290000|2022-01-25 04:51:30|1057.8|1041.8|1058.3|1042.3|1058.3|1042.3|1057.8|1041.8|2
1643086300000|2022-01-25 04:51:40|1058.4|1042.4|1058.4|1042.4|1058.4|1042.4|1058.4|1042.4|1
1643086320000|2022-01-25 04:52:00|1058.5|1042.5|1058.5|1042.5|1058.5|1042.5|1058.5|1042.5|1
1643086330000|2022-01-25 04:52:10|1058.12|1042.12|1057.5|1041.5|1058.26|1042.26|1057.3|1041.3|7
1643086340000|2022-01-25 04:52:20|1057.6|1041.6|1058.44|1042.44|1058.44|1042.44|1057.6|1041.6|7
1643086350000|2022-01-25 04:52:30|1058.52|1042.52|1059.35|1043.35|1059.35|1043.35|1058.52|1042.52|2
1643086360000|2022-01-25 04:52:40|1059.5|1043.5|1059.5|1043.5|1059.5|1043.5|1059.5|1043.5|1
1643086370000|2022-01-25 04:52:50|1059.33|1043.33|1059.45|1043.45|1059.77|1043.77|1059.33|1043.33|6
1643086380000|2022-01-25 04:53:00|1059.5|1043.5|1059.5|1043.5|1059.5|1043.5|1059.5|1043.5|1
1643086400000|2022-01-25 04:53:20|1059.18|1043.18|1058.5|1042.5|1059.21|1043.21|1058.5|1042.5|5
1643086410000|2022-01-25 04:53:30|1058.38|1042.38|1058|1042|1058.38|1042.38|1058|1042|3
1643086420000|2022-01-25 04:53:40|1057.5|1041.5|1056.88|1040.88|1057.5|1041.5|1056.5|1040.5|6
1643086430000|2022-01-25 04:53:50|1057|1041|1057.4|1041.4|1057.4|1041.4|1057|1041|4
1643086440000|2022-01-25 04:54:00|1057.5|1041.5|1057.5|1041.5|1057.5|1041.5|1057.5|1041.5|1
1643086450000|2022-01-25 04:54:10|1057.55|1041.55|1058.21|1042.21|1058.21|1042.21|1057.5|1041.5|5
1643086460000|2022-01-25 04:54:20|1058.22|1042.22|1058.22|1042.22|1058.22|1042.22|1058.22|1042.22|1
1643086470000|2022-01-25 04:54:30|1058.4|1042.4|1059|1043|1059.35|1043.35|1058.4|1042.4|3
1643086490000|2022-01-25 04:54:50|1058.45|1042.45|1058.21|1042.21|1058.45|1042.45|1058.21|1042.21|2
1643086500000|2022-01-25 04:55:00|1058|1042|1058|1042|1058|1042|1058|1042|1
1643086510000|2022-01-25 04:55:10|1058.17|1042.17|1058.5|1042.5|1058.5|1042.5|1058.15|1042.15|8
1643086530000|2022-01-25 04:55:30|1058|1042|1058|1042|1058|1042|1058|1042|1
1643086550000|2022-01-25 04:55:50|1058.2|1042.2|1058|1042|1058.3|1042.3|1058|1042|4
1643086560000|2022-01-25 04:56:00|1057.5|1041.5|1057.72|1041.72|1057.72|1041.72|1057.2|1041.2|6
1643086580000|2022-01-25 04:56:20|1057.5|1041.5|1057.88|1041.88|1058|1042|1057.5|1041.5|6
1643086610000|2022-01-25 04:56:50|1058.18|1042.18|1057.5|1041.5|1058.18|1042.18|1057.5|1041.5|6
1643086620000|2022-01-25 04:57:00|1057.56|1041.56|1057.5|1041.5|1057.56|1041.56|1057.5|1041.5|2
1643086630000|2022-01-25 04:57:10|1057.7|1041.7|1057.5|1041.5|1057.7|1041.7|1057.5|1041.5|3
1643086650000|2022-01-25 04:57:30|1057.65|1041.65|1057.4|1041.4|1057.65|1041.65|1057.37|1041.37|5
1643086660000|2022-01-25 04:57:40|1057.35|1041.35|1057.19|1041.19|1057.35|1041.35|1057.09|1041.09|3
1643086670000|2022-01-25 04:57:50|1057.25|1041.25|1056.69|1040.69|1057.25|1041.25|1056.69|1040.69|2
1643086680000|2022-01-25 04:58:00|1056.55|1040.55|1056.5|1040.5|1056.55|1040.55|1056.5|1040.5|2
1643086700000|2022-01-25 04:58:20|1056.59|1040.59|1056.59|1040.59|1056.59|1040.59|1056.59|1040.59|1
1643086710000|2022-01-25 04:58:30|1056.5|1040.5|1056.5|1040.5|1056.6|1040.6|1056.5|1040.5|3
1643086720000|2022-01-25 04:58:40|1056.1|1040.1|1056.1|1040.1|1056.1|1040.1|1056.1|1040.1|1
1643086730000|2022-01-25 04:58:50|1055.7|1039.7|1055.7|1039.7|1056.1|1040.1|1055.7|1039.7|3
1643086740000|2022-01-25 04:59:00|1055.65|1039.65|1056.5|1040.5|1056.5|1040.5|1055.65|1039.65|6
1643086750000|2022-01-25 04:59:10|1056.27|1040.27|1056.6|1040.6|1056.6|1040.6|1056.27|1040.27|3
1643086760000|2022-01-25 04:59:20|1056.5|1040.5|1057.3|1041.3|1057.3|1041.3|1056.5|1040.5|3
1643086770000|2022-01-25 04:59:30|1057.19|1041.19|1057.14|1041.14|1057.2|1041.2|1057.14|1041.14|4
1643086780000|2022-01-25 04:59:40|1057.31|1041.31|1058.3|1042.3|1058.3|1042.3|1057.31|1041.31|7
1643086790000|2022-01-25 04:59:50|1058.5|1042.5|1057.82|1041.82|1058.5|1042.5|1057.82|1041.82|2
1643086800000|2022-01-25 05:00:00|1057.6|1041.6|1057.5|1041.5|1058|1042|1057.5|1041.5|3
1643086810000|2022-01-25 05:00:10|1057.41|1041.41|1057.41|1041.41|1057.41|1041.41|1057.41|1041.41|1
1643086820000|2022-01-25 05:00:20|1057.5|1041.5|1057.41|1041.41|1057.5|1041.5|1057.41|1041.41|4
1643086840000|2022-01-25 05:00:40|1057.5|1041.5|1057.5|1041.5|1057.5|1041.5|1057.5|1041.5|1
1643086850000|2022-01-25 05:00:50|1057.9|1041.9|1058.15|1042.15|1058.15|1042.15|1057.5|1041.5|9
1643086860000|2022-01-25 05:01:00|1058.14|1042.14|1058.15|1042.15|1058.15|1042.15|1058.14|1042.14|2
1643086870000|2022-01-25 05:01:10|1058.36|1042.36|1058.68|1042.68|1058.68|1042.68|1058.36|1042.36|8
1643086880000|2022-01-25 05:01:20|1058.63|1042.63|1058|1042|1059.25|1043.25|1057.72|1041.72|10
1643086890000|2022-01-25 05:01:30|1057.5|1041.5|1057.5|1041.5|1057.5|1041.5|1057.5|1041.5|1
1643086900000|2022-01-25 05:01:40|1057.41|1041.41|1056.91|1040.91|1057.41|1041.41|1056.91|1040.91|3
1643086930000|2022-01-25 05:02:10|1056.96|1040.96|1057.44|1041.44|1057.44|1041.44|1056.96|1040.96|3
1643086940000|2022-01-25 05:02:20|1057.66|1041.66|1058.09|1042.09|1058.3|1042.3|1057.66|1041.66|5
1643086950000|2022-01-25 05:02:30|1058.34|1042.34|1058.75|1042.75|1058.82|1042.82|1058.34|1042.34|8
1643086960000|2022-01-25 05:02:40|1058.8|1042.8|1059.37|1043.37|1059.37|1043.37|1058.8|1042.8|3
1643086970000|2022-01-25 05:02:50|1059.5|1043.5|1059.5|1043.5|1059.5|1043.5|1059.5|1043.5|1
1643086980000|2022-01-25 05:03:00|1059.63|1043.63|1059.63|1043.63|1059.63|1043.63|1059.5|1043.5|3
1643086990000|2022-01-25 05:03:10|1059.6|1043.6|1059.6|1043.6|1059.6|1043.6|1059.6|1043.6|1
1643087040000|2022-01-25 05:04:00|1059.5|1043.5|1059.5|1043.5|1059.5|1043.5|1059.5|1043.5|1
1643087050000|2022-01-25 05:04:10|1059.63|1043.63|1060.69|1044.69|1060.77|1044.77|1059.63|1043.63|10
1643087060000|2022-01-25 05:04:20|1060.5|1044.5|1061.04|1045.04|1061.14|1045.14|1060.5|1044.5|8
1643087070000|2022-01-25 05:04:30|1060.64|1044.64|1060.64|1044.64|1060.64|1044.64|1060.64|1044.64|1
1643087100000|2022-01-25 05:05:00|1060.5|1044.5|1060.64|1044.64|1060.64|1044.64|1060.5|1044.5|2
1643087110000|2022-01-25 05:05:10|1060.5|1044.5|1061.44|1045.44|1061.44|1045.44|1060.5|1044.5|8
1643087120000|2022-01-25 05:05:20|1061.45|1045.45|1061.48|1045.48|1061.48|1045.48|1061.45|1045.45|4
1643087130000|2022-01-25 05:05:30|1061.6|1045.6|1062|1046|1062.26|1046.26|1061.5|1045.5|8
1643087150000|2022-01-25 05:05:50|1061.5|1045.5|1061.5|1045.5|1061.5|1045.5|1061.5|1045.5|1
1643087160000|2022-01-25 05:06:00|1060.9|1044.9|1061.38|1045.38|1061.5|1045.5|1060.9|1044.9|3
1643087170000|2022-01-25 05:06:10|1061.45|1045.45|1061.5|1045.5|1061.5|1045.5|1061.45|1045.45|2
1643087180000|2022-01-25 05:06:20|1061.38|1045.38|1061.45|1045.45|1061.45|1045.45|1061.2|1045.2|3
1643087200000|2022-01-25 05:06:40|1061.7|1045.7|1062.5|1046.5|1062.5|1046.5|1061.7|1045.7|3
1643087210000|2022-01-25 05:06:50|1062.55|1046.55|1062.5|1046.5|1062.55|1046.55|1062.5|1046.5|2
1643087220000|2022-01-25 05:07:00|1062.15|1046.15|1061.8|1045.8|1062.15|1046.15|1061.65|1045.65|3
1643087240000|2022-01-25 05:07:20|1062.02|1046.02|1062.5|1046.5|1062.5|1046.5|1062.02|1046.02|4
1643087250000|2022-01-25 05:07:30|1062|1046|1062.5|1046.5|1062.5|1046.5|1062|1046|3
1643087260000|2022-01-25 05:07:40|1061.79|1045.79|1062.3|1046.3|1062.3|1046.3|1061.79|1045.79|4
1643087270000|2022-01-25 05:07:50|1062.12|1046.12|1061.5|1045.5|1062.12|1046.12|1061.5|1045.5|3
1643087280000|2022-01-25 05:08:00|1061.66|1045.66|1061.66|1045.66|1061.66|1045.66|1061.66|1045.66|1
1643087290000|2022-01-25 05:08:10|1061.5|1045.5|1061.5|1045.5|1061.5|1045.5|1061.5|1045.5|1
1643087310000|2022-01-25 05:08:30|1061.66|1045.66|1062.16|1046.16|1062.16|1046.16|1061.5|1045.5|4
1643087330000|2022-01-25 05:08:50|1061.88|1045.88|1061.66|1045.66|1061.91|1045.91|1061.5|1045.5|6
1643087340000|2022-01-25 05:09:00|1061.6|1045.6|1061.6|1045.6|1061.6|1045.6|1061.6|1045.6|1
1643087350000|2022-01-25 05:09:10|1061.66|1045.66|1062.61|1046.61|1062.61|1046.61|1061.66|1045.66|6
1643087360000|2022-01-25 05:09:20|1062.74|1046.74|1062.65|1046.65|1062.74|1046.74|1062.5|1046.5|4
1643087370000|2022-01-25 05:09:30|1062.5|1046.5|1062.5|1046.5|1062.5|1046.5|1062.5|1046.5|1
1643087380000|2022-01-25 05:09:40|1061.65|1045.65|1061.65|1045.65|1061.65|1045.65|1061.65|1045.65|1
1643087390000|2022-01-25 05:09:50|1061.5|1045.5|1061.17|1045.17|1061.5|1045.5|1061.17|1045.17|3
1643087400000|2022-01-25 05:10:00|1061.18|1045.18|1060.5|1044.5|1061.45|1045.45|1060.5|1044.5|6
1643087410000|2022-01-25 05:10:10|1061|1045|1061.29|1045.29|1061.33|1045.33|1061|1045|4
1643087420000|2022-01-25 05:10:20|1061.3|1045.3|1061.31|1045.31|1061.31|1045.31|1061.3|1045.3|2
1643087430000|2022-01-25 05:10:30|1061.5|1045.5|1061.6|1045.6|1061.6|1045.6|1061.5|1045.5|2
1643087440000|2022-01-25 05:10:40|1061.5|1045.5|1061.5|1045.5|1061.5|1045.5|1061.5|1045.5|1
1643087470000|2022-01-25 05:11:10|1061.34|1045.34|1061.3|1045.3|1061.34|1045.34|1061.3|1045.3|2
1643087520000|2022-01-25 05:12:00|1060.8|1044.8|1061.4|1045.4|1061.4|1045.4|1060.8|1044.8|3
1643087540000|2022-01-25 05:12:20|1061.5|1045.5|1061.15|1045.15|1061.5|1045.5|1061.15|1045.15|6
1643087550000|2022-01-25 05:12:30|1061.16|1045.16|1061.3|1045.3|1061.5|1045.5|1061.16|1045.16|4
1643087580000|2022-01-25 05:13:00|1061.5|1045.5|1062.4|1046.4|1062.4|1046.4|1061.5|1045.5|7
1643087600000|2022-01-25 05:13:20|1062.5|1046.5|1062.5|1046.5|1062.5|1046.5|1062.5|1046.5|1
1643087620000|2022-01-25 05:13:40|1062.45|1046.45|1061.9|1045.9|1062.45|1046.45|1061.9|1045.9|3
1643087630000|2022-01-25 05:13:50|1061.75|1045.75|1061.75|1045.75|1061.75|1045.75|1061.75|1045.75|1
1643087660000|2022-01-25 05:14:20|1062.15|1046.15|1062.1|1046.1|1062.15|1046.15|1061.85|1045.85|4
1643087680000|2022-01-25 05:14:40|1061.89|1045.89|1061.75|1045.75|1061.89|1045.89|1061.75|1045.75|2
1643087690000|2022-01-25 05:14:50|1062.25|1046.25|1061.75|1045.75|1062.25|1046.25|1061.75|1045.75|3
1643087710000|2022-01-25 05:15:10|1061.97|1045.97|1062.25|1046.25|1062.5|1046.5|1061.97|1045.97|5
1643087720000|2022-01-25 05:15:20|1062.32|1046.32|1062.5|1046.5|1062.5|1046.5|1062.32|1046.32|2
1643087730000|2022-01-25 05:15:30|1062|1046|1062|1046|1062|1046|1062|1046|1
1643087740000|2022-01-25 05:15:40|1061.5|1045.5|1060.5|1044.5|1061.5|1045.5|1060.5|1044.5|3
1643087750000|2022-01-25 05:15:50|1060.26|1044.26|1060.26|1044.26|1060.26|1044.26|1060.26|1044.26|1
1643087760000|2022-01-25 05:16:00|1059.76|1043.76|1059.5|1043.5|1059.76|1043.76|1059.5|1043.5|4
1643087770000|2022-01-25 05:16:10|1059.79|1043.79|1060.27|1044.27|1060.27|1044.27|1059.79|1043.79|2
1643087790000|2022-01-25 05:16:30|1060.42|1044.42|1061.23|1045.23|1061.4|1045.4|1060.27|1044.27|8
1643087800000|2022-01-25 05:16:40|1061.5|1045.5|1061.5|1045.5|1061.5|1045.5|1061.5|1045.5|1
1643087810000|2022-01-25 05:16:50|1061.25|1045.25|1061.25|1045.25|1061.25|1045.25|1061.25|1045.25|1
1643087820000|2022-01-25 05:17:00|1061.24|1045.24|1060.65|1044.65|1061.24|1045.24|1060.65|1044.65|3
1643087830000|2022-01-25 05:17:10|1060.6|1044.6|1060.31|1044.31|1060.6|1044.6|1060.31|1044.31|2
1643087850000|2022-01-25 05:17:30|1060.25|1044.25|1060.31|1044.31|1060.31|1044.31|1059.75|1043.75|6
1643087860000|2022-01-25 05:17:40|1060.41|1044.41|1059.55|1043.55|1060.41|1044.41|1059.55|1043.55|10
1643087870000|2022-01-25 05:17:50|1059.81|1043.81|1059.15|1043.15|1059.81|1043.81|1059.15|1043.15|2
1643087880000|2022-01-25 05:18:00|1059.5|1043.5|1059.5|1043.5|1059.5|1043.5|1059.37|1043.37|3
1643087890000|2022-01-25 05:18:10|1059.75|1043.75|1060.31|1044.31|1060.31|1044.31|1059.75|1043.75|4
1643087900000|2022-01-25 05:18:20|1060.09|1044.09|1059.5|1043.5|1060.09|1044.09|1059.5|1043.5|5
1643087910000|2022-01-25 05:18:30|1059.35|1043.35|1059.35|1043.35|1059.35|1043.35|1059.35|1043.35|1
1643087920000|2022-01-25 05:18:40|1059.29|1043.29|1059.08|1043.08|1059.35|1043.35|1059.08|1043.08|3
1643087930000|2022-01-25 05:18:50|1059|1043|1058.55|1042.55|1059|1043|1058.55|1042.55|2
1643087950000|2022-01-25 05:19:10|1058.84|1042.84|1059.3|1043.3|1059.3|1043.3|1058.84|1042.84|3
1643087960000|2022-01-25 05:19:20|1059.25|1043.25|1058.5|1042.5|1059.25|1043.25|1058.5|1042.5|2
1643088010000|2022-01-25 05:20:10|1058.72|1042.72|1058.5|1042.5|1058.79|1042.79|1058.5|1042.5|4
1643088040000|2022-01-25 05:20:40|1058.45|1042.45|1058.45|1042.45|1058.45|1042.45|1058.45|1042.45|1
1643088060000|2022-01-25 05:21:00|1058.13|1042.13|1058.13|1042.13|1058.13|1042.13|1058.13|1042.13|1
1643088070000|2022-01-25 05:21:10|1058.5|1042.5|1058.5|1042.5|1058.5|1042.5|1058.5|1042.5|1
1643088090000|2022-01-25 05:21:30|1058.35|1042.35|1058.35|1042.35|1058.35|1042.35|1058.35|1042.35|1
1643088110000|2022-01-25 05:21:50|1058.4|1042.4|1058.41|1042.41|1058.41|1042.41|1058.4|1042.4|2
1643088120000|2022-01-25 05:22:00|1058.5|1042.5|1059.14|1043.14|1059.25|1043.25|1058.5|1042.5|6
1643088130000|2022-01-25 05:22:10|1059.5|1043.5|1059.5|1043.5|1059.5|1043.5|1059.5|1043.5|1
1643088170000|2022-01-25 05:22:50|1059.4|1043.4|1059.4|1043.4|1059.4|1043.4|1059.4|1043.4|1
1643088180000|2022-01-25 05:23:00|1059.5|1043.5|1059.5|1043.5|1059.75|1043.75|1059.5|1043.5|3
1643088200000|2022-01-25 05:23:20|1059.59|1043.59|1059.2|1043.2|1059.59|1043.59|1059.2|1043.2|2
1643088210000|2022-01-25 05:23:30|1058.95|1042.95|1058.95|1042.95|1058.95|1042.95|1058.95|1042.95|1
1643088220000|2022-01-25 05:23:40|1058.5|1042.5|1058.5|1042.5|1058.5|1042.5|1058.5|1042.5|1
1643088230000|2022-01-25 05:23:50|1058.39|1042.39|1059.29|1043.29|1059.29|1043.29|1058.39|1042.39|4
1643088240000|2022-01-25 05:24:00|1059.42|1043.42|1059.5|1043.5|1059.5|1043.5|1059.42|1043.42|2
1643088250000|2022-01-25 05:24:10|1059|1043|1058.65|1042.65|1059|1043|1058.5|1042.5|3
1643088260000|2022-01-25 05:24:20|1059|1043|1059.5|1043.5|1059.5|1043.5|1059|1043|4
1643088270000|2022-01-25 05:24:30|1059|1043|1058.5|1042.5|1059|1043|1058.5|1042.5|2
1643088300000|2022-01-25 05:25:00|1058.2|1042.2|1058.5|1042.5|1058.5|1042.5|1058.2|1042.2|2
1643088330000|2022-01-25 05:25:30|1058.45|1042.45|1058.21|1042.21|1058.45|1042.45|1058.17|1042.17|3
1643088340000|2022-01-25 05:25:40|1057.71|1041.71|1058|1042|1058|1042|1057.5|1041.5|4
1643088350000|2022-01-25 05:25:50|1057.5|1041.5|1057.5|1041.5|1057.88|1041.88|1057.5|1041.5|5
1643088360000|2022-01-25 05:26:00|1057.45|1041.45|1057.45|1041.45|1057.45|1041.45|1057.45|1041.45|1
1643088380000|2022-01-25 05:26:20|1057.43|1041.43|1057.43|1041.43|1057.43|1041.43|1057.43|1041.43|1
1643088390000|2022-01-25 05:26:30|1057.45|1041.45|1057.5|1041.5|1057.5|1041.5|1057.45|1041.45|2
1643088410000|2022-01-25 05:26:50|1057.43|1041.43|1057.43|1041.43|1057.43|1041.43|1057.43|1041.43|1
1643088420000|2022-01-25 05:27:00|1057.21|1041.21|1057.43|1041.43|1057.43|1041.43|1057.21|1041.21|6
1643088430000|2022-01-25 05:27:10|1057.5|1041.5|1058|1042|1058.35|1042.35|1057.5|1041.5|5
1643088440000|2022-01-25 05:27:20|1057.5|1041.5|1057.5|1041.5|1057.5|1041.5|1057.5|1041.5|1
1643088450000|2022-01-25 05:27:30|1057.9|1041.9|1058.15|1042.15|1058.15|1042.15|1057.9|1041.9|2
1643088460000|2022-01-25 05:27:40|1057.9|1041.9|1057.5|1041.5|1057.9|1041.9|1057.5|1041.5|2
1643088480000|2022-01-25 05:28:00|1057.35|1041.35|1057.5|1041.5|1057.5|1041.5|1057.35|1041.35|2
1643088490000|2022-01-25 05:28:10|1056.9|1040.9|1057.5|1041.5|1057.5|1041.5|1056.9|1040.9|3
1643088500000|2022-01-25 05:28:20|1056.85|1040.85|1056.85|1040.85|1056.85|1040.85|1056.85|1040.85|1
1643088510000|2022-01-25 05:28:30|1056.65|1040.65|1056.65|1040.65|1056.65|1040.65|1056.65|1040.65|1
1643088540000|2022-01-25 05:29:00|1056.9|1040.9|1057.38|1041.38|1057.39|1041.39|1056.75|1040.75|6
1643088560000|2022-01-25 05:29:20|1057.39|1041.39|1057.5|1041.5|1057.5|1041.5|1057.39|1041.39|2
1643088570000|2022-01-25 05:29:30|1057|1041|1055.55|1039.55|1057|1041|1055.55|1039.55|6
1643088580000|2022-01-25 05:29:40|1055.5|1039.5|1055.5|1039.5|1055.5|1039.5|1055.5|1039.5|1
1643088590000|2022-01-25 05:29:50|1055.39|1039.39|1055.38|1039.38|1055.39|1039.39|1055.38|1039.38|2
1643088600000|2022-01-25 05:30:00|1054.7|1038.7|1054.5|1038.5|1054.7|1038.7|1054.5|1038.5|2
1643088610000|2022-01-25 05:30:10|1054.35|1038.35|1055.4|1039.4|1055.4|1039.4|1054.35|1038.35|5
1643088620000|2022-01-25 05:30:20|1055.43|1039.43|1057.25|1041.25|1057.25|1041.25|1055.43|1039.43|9
1643088630000|2022-01-25 05:30:30|1057.17|1041.17|1057.18|1041.18|1057.18|1041.18|1057.17|1041.17|2
1643088640000|2022-01-25 05:30:40|1057.5|1041.5|1057.5|1041.5|1057.5|1041.5|1057.5|1041.5|1
1643088660000|2022-01-25 05:31:00|1057.32|1041.32|1057.5|1041.5|1057.5|1041.5|1057.18|1041.18|4
1643088690000|2022-01-25 05:31:30|1057.18|1041.18|1057.18|1041.18|1057.19|1041.19|1057.18|1041.18|5
1643088700000|2022-01-25 05:31:40|1057.4|1041.4|1058.12|1042.12|1058.2|1042.2|1057.19|1041.19|11
1643088710000|2022-01-25 05:31:50|1058.44|1042.44|1058.5|1042.5|1058.5|1042.5|1058.38|1042.38|5
1643088720000|2022-01-25 05:32:00|1058.65|1042.65|1058.55|1042.55|1058.65|1042.65|1058.55|1042.55|2
1643088730000|2022-01-25 05:32:10|1058.69|1042.69|1058.65|1042.65|1058.88|1042.88|1058.65|1042.65|3
1643088740000|2022-01-25 05:32:20|1058.5|1042.5|1058.5|1042.5|1058.5|1042.5|1058.5|1042.5|1
1643088750000|2022-01-25 05:32:30|1058|1042|1057|1041|1058|1042|1057|1041|3
1643088760000|2022-01-25 05:32:40|1056.5|1040.5|1056.36|1040.36|1056.5|1040.5|1056.3|1040.3|4
1643088770000|2022-01-25 05:32:50|1056.26|1040.26|1055.76|1039.76|1056.26|1040.26|1055.76|1039.76|2
1643088780000|2022-01-25 05:33:00|1055.65|1039.65|1055.5|1039.5|1055.65|1039.65|1055.5|1039.5|2
1643088790000|2022-01-25 05:33:10|1055.41|1039.41|1055.5|1039.5|1055.5|1039.5|1055.41|1039.41|2
1643088800000|2022-01-25 05:33:20|1055.86|1039.86|1055.65|1039.65|1056.08|1040.08|1055.65|1039.65|4
1643088810000|2022-01-25 05:33:30|1056.24|1040.24|1056.24|1040.24|1056.24|1040.24|1056.24|1040.24|1
1643088820000|2022-01-25 05:33:40|1056.3|1040.3|1056.3|1040.3|1056.3|1040.3|1056.3|1040.3|1
1643088830000|2022-01-25 05:33:50|1056|1040|1056.18|1040.18|1056.3|1040.3|1056|1040|5
1643088840000|2022-01-25 05:34:00|1056.25|1040.25|1056.18|1040.18|1056.25|1040.25|1056.17|1040.17|3
1643088850000|2022-01-25 05:34:10|1055.65|1039.65|1055|1039|1055.65|1039.65|1055|1039|3
1643088860000|2022-01-25 05:34:20|1055.25|1039.25|1055.5|1039.5|1055.5|1039.5|1055.11|1039.11|7
1643088890000|2022-01-25 05:34:50|1055|1039|1055|1039|1055|1039|1055|1039|1
1643088900000|2022-01-25 05:35:00|1055.4|1039.4|1055.25|1039.25|1055.5|1039.5|1055|1039|5
1643088910000|2022-01-25 05:35:10|1055.5|1039.5|1055.65|1039.65|1055.65|1039.65|1055.5|1039.5|2
1643088920000|2022-01-25 05:35:20|1056.03|1040.03|1055.68|1039.68|1056.06|1040.06|1055.68|1039.68|3
1643088930000|2022-01-25 05:35:30|1056.06|1040.06|1056.06|1040.06|1056.06|1040.06|1055.68|1039.68|3
1643088940000|2022-01-25 05:35:40|1056.28|1040.28|1056.28|1040.28|1056.28|1040.28|1056.28|1040.28|1
1643088950000|2022-01-25 05:35:50|1056.5|1040.5|1056.5|1040.5|1056.5|1040.5|1056.5|1040.5|1
1643088960000|2022-01-25 05:36:00|1056.41|1040.41|1056.39|1040.39|1056.5|1040.5|1056.3|1040.3|5
1643088970000|2022-01-25 05:36:10|1056.5|1040.5|1056.5|1040.5|1056.5|1040.5|1056.5|1040.5|1
1643088980000|2022-01-25 05:36:20|1056.39|1040.39|1056.39|1040.39|1056.39|1040.39|1056.39|1040.39|1
1643088990000|2022-01-25 05:36:30|1056.5|1040.5|1056.5|1040.5|1056.5|1040.5|1056.5|1040.5|1
1643089010000|2022-01-25 05:36:50|1056.38|1040.38|1056.38|1040.38|1056.38|1040.38|1056.38|1040.38|1
1643089020000|2022-01-25 05:37:00|1056.26|1040.26|1056.34|1040.34|1056.34|1040.34|1056.26|1040.26|2
1643089030000|2022-01-25 05:37:10|1056.5|1040.5|1056.5|1040.5|1056.5|1040.5|1056.5|1040.5|1
1643089040000|2022-01-25 05:37:20|1056.72|1040.72|1056.72|1040.72|1056.72|1040.72|1056.72|1040.72|1
1643089050000|2022-01-25 05:37:30|1057.35|1041.35|1057|1041|1057.35|1041.35|1057|1041|7
1643089070000|2022-01-25 05:37:50|1056.5|1040.5|1056.5|1040.5|1056.5|1040.5|1056.5|1040.5|1
1643089100000|2022-01-25 05:38:20|1056.79|1040.79|1056.72|1040.72|1056.79|1040.79|1056.72|1040.72|2
1643089110000|2022-01-25 05:38:30|1057.27|1041.27|1057.26|1041.26|1057.27|1041.27|1057.17|1041.17|4
1643089130000|2022-01-25 05:38:50|1057.5|1041.5|1057.4|1041.4|1057.5|1041.5|1057.4|1041.4|2
1643089140000|2022-01-25 05:39:00|1057.5|1041.5|1058.35|1042.35|1058.35|1042.35|1057.5|1041.5|4
1643089150000|2022-01-25 05:39:10|1058.45|1042.45|1058.63|1042.63|1058.63|1042.63|1058.45|1042.45|3
1643089160000|2022-01-25 05:39:20|1058.5|1042.5|1058.14|1042.14|1058.5|1042.5|1058.14|1042.14|3
1643089170000|2022-01-25 05:39:30|1058.27|1042.27|1058.14|1042.14|1058.35|1042.35|1058.14|1042.14|4
1643089180000|2022-01-25 05:39:40|1058.35|1042.35|1058.35|1042.35|1058.35|1042.35|1058.35|1042.35|1
1643089190000|2022-01-25 05:39:50|1058.2|1042.2|1058.41|1042.41|1058.41|1042.41|1058.14|1042.14|3
1643089200000|2022-01-25 05:40:00|1057.91|1041.91|1057.91|1041.91|1057.91|1041.91|1057.91|1041.91|1
1643089210000|2022-01-25 05:40:10|1058|1042|1058|1042|1058|1042|1058|1042|1
1643089220000|2022-01-25 05:40:20|1058.22|1042.22|1058.53|1042.53|1058.53|1042.53|1058.22|1042.22|4
1643089230000|2022-01-25 05:40:30|1058.72|1042.72|1060.5|1044.5|1060.5|1044.5|1058.72|1042.72|14
1643089240000|2022-01-25 05:40:40|1060.4|1044.4|1060.07|1044.07|1060.5|1044.5|1059.91|1043.91|8
1643089250000|2022-01-25 05:40:50|1060.31|1044.31|1060.34|1044.34|1060.34|1044.34|1060.25|1044.25|3
1643089260000|2022-01-25 05:41:00|1060.5|1044.5|1060.78|1044.78|1060.78|1044.78|1060.5|1044.5|2
1643089270000|2022-01-25 05:41:10|1060.64|1044.64|1060.5|1044.5|1060.64|1044.64|1060.5|1044.5|2
1643089280000|2022-01-25 05:41:20|1060.6|1044.6|1060.5|1044.5|1060.6|1044.6|1060.5|1044.5|2
1643089290000|2022-01-25 05:41:30|1061.24|1045.24|1060.65|1044.65|1061.24|1045.24|1060.65|1044.65|3
1643089300000|2022-01-25 05:41:40|1060.5|1044.5|1060.5|1044.5|1060.5|1044.5|1060.5|1044.5|1
1643089320000|2022-01-25 05:42:00|1061|1045|1061|1045|1061|1045|1061|1045|1
1643089330000|2022-01-25 05:42:10|1060.89|1044.89|1061|1045|1061|1045|1060.89|1044.89|2
1643089370000|2022-01-25 05:42:50|1060.8|1044.8|1060.8|1044.8|1060.8|1044.8|1060.8|1044.8|1
1643089390000|2022-01-25 05:43:10|1060.27|1044.27|1060.5|1044.5|1060.75|1044.75|1060.23|1044.23|14
1643089460000|2022-01-25 05:44:20|1060.49|1044.49|1059.8|1043.8|1060.49|1044.49|1059.8|1043.8|3
1643089470000|2022-01-25 05:44:30|1059.5|1043.5|1059.5|1043.5|1059.5|1043.5|1059.5|1043.5|1
1643089480000|2022-01-25 05:44:40|1059.1|1043.1|1058.6|1042.6|1059.1|1043.1|1058.6|1042.6|2
1643089490000|2022-01-25 05:44:50|1058.85|1042.85|1058.93|1042.93|1058.93|1042.93|1058.85|1042.85|2
1643089500000|2022-01-25 05:45:00|1059.18|1043.18|1059.5|1043.5|1059.5|1043.5|1059.18|1043.18|2
1643089530000|2022-01-25 05:45:30|1059.18|1043.18|1059.3|1043.3|1059.3|1043.3|1059.18|1043.18|2
1643089540000|2022-01-25 05:45:40|1059.18|1043.18|1059.18|1043.18|1059.18|1043.18|1059.18|1043.18|1
1643089550000|2022-01-25 05:45:50|1059.37|1043.37|1059.18|1043.18|1059.37|1043.37|1059.18|1043.18|2
1643089580000|2022-01-25 05:46:20|1059.5|1043.5|1059.5|1043.5|1059.5|1043.5|1059.5|1043.5|1
1643089590000|2022-01-25 05:46:30|1059.9|1043.9|1059.9|1043.9|1059.9|1043.9|1059.9|1043.9|1
1643089610000|2022-01-25 05:46:50|1059.75|1043.75|1061|1045|1061|1045|1059.75|1043.75|7
1643089620000|2022-01-25 05:47:00|1061.5|1045.5|1061.5|1045.5|1061.5|1045.5|1061.5|1045.5|1
1643089630000|2022-01-25 05:47:10|1061.43|1045.43|1061.5|1045.5|1061.5|1045.5|1061.43|1045.43|2
1643089640000|2022-01-25 05:47:20|1061.4|1045.4|1061.4|1045.4|1061.4|1045.4|1061.37|1045.37|4
1643089650000|2022-01-25 05:47:30|1060.5|1044.5|1060.46|1044.46|1060.5|1044.5|1060.46|1044.46|2
1643089660000|2022-01-25 05:47:40|1059.96|1043.96|1059.41|1043.41|1059.96|1043.96|1059.34|1043.34|3
1643089670000|2022-01-25 05:47:50|1059.34|1043.34|1059.44|1043.44|1059.44|1043.44|1059.13|1043.13|5
1643089680000|2022-01-25 05:48:00|1058.94|1042.94|1058.94|1042.94|1058.94|1042.94|1058.94|1042.94|1
1643089690000|2022-01-25 05:48:10|1059.19|1043.19|1059.16|1043.16|1059.19|1043.19|1059.16|1043.16|2
1643089700000|2022-01-25 05:48:20|1059.3|1043.3|1059.44|1043.44|1059.44|1043.44|1059.3|1043.3|2
1643089710000|2022-01-25 05:48:30|1058.8|1042.8|1058.8|1042.8|1058.8|1042.8|1058.8|1042.8|1
1643089720000|2022-01-25 05:48:40|1059.2|1043.2|1059.2|1043.2|1059.2|1043.2|1059.2|1043.2|1
1643089730000|2022-01-25 05:48:50|1058.8|1042.8|1059|1043|1059|1043|1058.75|1042.75|3
1643089740000|2022-01-25 05:49:00|1059.42|1043.42|1059.5|1043.5|1059.5|1043.5|1059.38|1043.38|3
1643089750000|2022-01-25 05:49:10|1059.59|1043.59|1060.36|1044.36|1060.4|1044.4|1059.59|1043.59|6
1643089760000|2022-01-25 05:49:20|1060.16|1044.16|1060.5|1044.5|1060.5|1044.5|1060.16|1044.16|6
1643089770000|2022-01-25 05:49:30|1059.7|1043.7|1059.5|1043.5|1059.7|1043.7|1059.5|1043.5|2
1643089780000|2022-01-25 05:49:40|1059.44|1043.44|1059.5|1043.5|1059.5|1043.5|1059.44|1043.44|2
1643089790000|2022-01-25 05:49:50|1059.25|1043.25|1059.25|1043.25|1059.25|1043.25|1059.25|1043.25|1
1643089800000|2022-01-25 05:50:00|1058.84|1042.84|1059.37|1043.37|1059.37|1043.37|1058.84|1042.84|4
1643089810000|2022-01-25 05:50:10|1059.6|1043.6|1059.37|1043.37|1059.6|1043.6|1059.24|1043.24|4
1643089820000|2022-01-25 05:50:20|1059.5|1043.5|1060.5|1044.5|1060.5|1044.5|1059.5|1043.5|9
1643089860000|2022-01-25 05:51:00|1060.44|1044.44|1060.47|1044.47|1060.5|1044.5|1060.34|1044.34|5
1643089870000|2022-01-25 05:51:10|1060.44|1044.44|1059.5|1043.5|1060.44|1044.44|1059.5|1043.5|3
1643089880000|2022-01-25 05:51:20|1059.65|1043.65|1059.65|1043.65|1059.65|1043.65|1059.65|1043.65|1
1643089890000|2022-01-25 05:51:30|1059.9|1043.9|1060.57|1044.57|1061.18|1045.18|1059.9|1043.9|6
1643089900000|2022-01-25 05:51:40|1060.41|1044.41|1060.35|1044.35|1060.41|1044.41|1060.35|1044.35|2
1643089910000|2022-01-25 05:51:50|1059.85|1043.85|1059.5|1043.5|1059.85|1043.85|1059.25|1043.25|6
1643089920000|2022-01-25 05:52:00|1059.2|1043.2|1059.2|1043.2|1059.2|1043.2|1059.14|1043.14|5
1643089930000|2022-01-25 05:52:10|1059.5|1043.5|1059.68|1043.68|1059.85|1043.85|1059.5|1043.5|3
1643089940000|2022-01-25 05:52:20|1059.5|1043.5|1059.75|1043.75|1059.9|1043.9|1059.5|1043.5|3
1643089950000|2022-01-25 05:52:30|1059.68|1043.68|1060.1|1044.1|1060.5|1044.5|1059.67|1043.67|6
1643089960000|2022-01-25 05:52:40|1059.6|1043.6|1059.5|1043.5|1059.6|1043.6|1059.36|1043.36|4
1643089970000|2022-01-25 05:52:50|1059.35|1043.35|1059.17|1043.17|1059.5|1043.5|1059.17|1043.17|4
1643089980000|2022-01-25 05:53:00|1059.1|1043.1|1059.2|1043.2|1059.2|1043.2|1059.1|1043.1|2
1643089990000|2022-01-25 05:53:10|1059.33|1043.33|1059.5|1043.5|1059.5|1043.5|1059.33|1043.33|2
1643090000000|2022-01-25 05:53:20|1059.42|1043.42|1058.9|1042.9|1059.42|1043.42|1058.9|1042.9|4
1643090010000|2022-01-25 05:53:30|1059.28|1043.28|1059.5|1043.5|1059.5|1043.5|1059.12|1043.12|8
1643090020000|2022-01-25 05:53:40|1059.75|1043.75|1059.5|1043.5|1059.75|1043.75|1059.5|1043.5|2
1643090030000|2022-01-25 05:53:50|1059.97|1043.97|1059.5|1043.5|1059.97|1043.97|1059.5|1043.5|2
1643090040000|2022-01-25 05:54:00|1060.45|1044.45|1061.3|1045.3|1061.3|1045.3|1060.45|1044.45|5
1643090050000|2022-01-25 05:54:10|1061.5|1045.5|1061.5|1045.5|1061.5|1045.5|1061.5|1045.5|1
1643090060000|2022-01-25 05:54:20|1061.29|1045.29|1061.5|1045.5|1061.5|1045.5|1061.29|1045.29|2
1643090070000|2022-01-25 05:54:30|1061.45|1045.45|1061.88|1045.88|1062.3|1046.3|1061.45|1045.45|5
1643090080000|2022-01-25 05:54:40|1061.5|1045.5|1061.42|1045.42|1061.5|1045.5|1061.42|1045.42|2
1643090090000|2022-01-25 05:54:50|1061.35|1045.35|1061.5|1045.5|1061.5|1045.5|1061.35|1045.35|2
1643090100000|2022-01-25 05:55:00|1060.6|1044.6|1060.6|1044.6|1060.6|1044.6|1060.6|1044.6|1
1643090110000|2022-01-25 05:55:10|1061.1|1045.1|1061|1045|1061.29|1045.29|1061|1045|4
1643090130000|2022-01-25 05:55:30|1061.31|1045.31|1061.5|1045.5|1061.5|1045.5|1061.31|1045.31|2
1643090140000|2022-01-25 05:55:40|1061.56|1045.56|1061.56|1045.56|1061.56|1045.56|1061.56|1045.56|1
1643090150000|2022-01-25 05:55:50|1061.8|1045.8|1064.74|1048.74|1064.74|1048.74|1061.8|1045.8|9
1643090160000|2022-01-25 05:56:00|1064.69|1048.69|1064.6|1048.6|1064.74|1048.74|1064.5|1048.5|6
1643090170000|2022-01-25 05:56:10|1065.19|1049.19|1064.97|1048.97|1065.19|1049.19|1064.97|1048.97|3
1643090180000|2022-01-25 05:56:20|1065.05|1049.05|1065.1|1049.1|1065.1|1049.1|1065.05|1049.05|3
1643090190000|2022-01-25 05:56:30|1065.19|1049.19|1064.59|1048.59|1065.19|1049.19|1064.59|1048.59|3
1643090200000|2022-01-25 05:56:40|1064.5|1048.5|1064.1|1048.1|1064.5|1048.5|1064.1|1048.1|2
1643090210000|2022-01-25 05:56:50|1064.45|1048.45|1064.5|1048.5|1064.5|1048.5|1064.45|1048.45|2
1643090220000|2022-01-25 05:57:00|1064.24|1048.24|1064.55|1048.55|1064.55|1048.55|1064.24|1048.24|4
1643090230000|2022-01-25 05:57:10|1064.59|1048.59|1065.5|1049.5|1065.55|1049.55|1064.59|1048.59|10
1643090240000|2022-01-25 05:57:20|1065.21|1049.21|1065.19|1049.19|1065.5|1049.5|1065.11|1049.11|7
1643090250000|2022-01-25 05:57:30|1065.24|1049.24|1066.5|1050.5|1066.5|1050.5|1065.24|1049.24|8
1643090260000|2022-01-25 05:57:40|1067.35|1051.35|1066.9|1050.9|1067.35|1051.35|1066.88|1050.88|6
1643090270000|2022-01-25 05:57:50|1066.88|1050.88|1067|1051|1067.16|1051.16|1066.88|1050.88|3
1643090280000|2022-01-25 05:58:00|1067.2|1051.2|1067.2|1051.2|1067.2|1051.2|1067.2|1051.2|1
1643090290000|2022-01-25 05:58:10|1067.3|1051.3|1067|1051|1067.45|1051.45|1067|1051|3
1643090310000|2022-01-25 05:58:30|1066.5|1050.5|1066.5|1050.5|1066.5|1050.5|1066.5|1050.5|1
1643090320000|2022-01-25 05:58:40|1067.25|1051.25|1067.26|1051.26|1067.26|1051.26|1067.16|1051.16|3
1643090330000|2022-01-25 05:58:50|1067.45|1051.45|1067|1051|1067.45|1051.45|1067|1051|3
1643090340000|2022-01-25 05:59:00|1066.5|1050.5|1066.5|1050.5|1066.5|1050.5|1066.5|1050.5|1
1643090370000|2022-01-25 05:59:30|1066.65|1050.65|1066.5|1050.5|1067|1051|1066.5|1050.5|4
1643090390000|2022-01-25 05:59:50|1066.18|1050.18|1066|1050|1066.18|1050.18|1066|1050|2
1643090400000|2022-01-25 06:00:00|1066.15|1050.15|1066.28|1050.28|1066.28|1050.28|1066.05|1050.05|5
1643090410000|2022-01-25 06:00:10|1066.5|1050.5|1067.45|1051.45|1067.69|1051.69|1066.36|1050.36|12
1643090420000|2022-01-25 06:00:20|1067.95|1051.95|1067.32|1051.32|1067.95|1051.95|1067.32|1051.32|6
1643090430000|2022-01-25 06:00:30|1067.5|1051.5|1067.3|1051.3|1067.5|1051.5|1067.15|1051.15|3
1643090440000|2022-01-25 06:00:40|1067.5|1051.5|1067.5|1051.5|1067.72|1051.72|1067.45|1051.45|4
1643090460000|2022-01-25 06:01:00|1067.6|1051.6|1067.5|1051.5|1067.6|1051.6|1067.5|1051.5|2
1643090470000|2022-01-25 06:01:10|1067.4|1051.4|1066.56|1050.56|1067.4|1051.4|1066.56|1050.56|4
1643090480000|2022-01-25 06:01:20|1066.52|1050.52|1066.1|1050.1|1066.52|1050.52|1066.1|1050.1|2
1643090490000|2022-01-25 06:01:30|1065.95|1049.95|1064.61|1048.61|1065.95|1049.95|1064.61|1048.61|7
1643090500000|2022-01-25 06:01:40|1064.67|1048.67|1065.11|1049.11|1065.2|1049.2|1064.67|1048.67|6
1643090510000|2022-01-25 06:01:50|1064.98|1048.98|1064.61|1048.61|1064.98|1048.98|1064.61|1048.61|2
1643090520000|2022-01-25 06:02:00|1064.5|1048.5|1065.3|1049.3|1065.3|1049.3|1064.5|1048.5|8
1643090530000|2022-01-25 06:02:10|1065.05|1049.05|1065.3|1049.3|1065.3|1049.3|1064.85|1048.85|3
1643090540000|2022-01-25 06:02:20|1065.25|1049.25|1064.78|1048.78|1065.3|1049.3|1064.78|1048.78|5
1643090550000|2022-01-25 06:02:30|1065.2|1049.2|1064.8|1048.8|1065.2|1049.2|1064.8|1048.8|2
1643090560000|2022-01-25 06:02:40|1064.6|1048.6|1065.3|1049.3|1065.43|1049.43|1064.6|1048.6|9
1643090570000|2022-01-25 06:02:50|1066.2|1050.2|1065.5|1049.5|1066.2|1050.2|1065.5|1049.5|4
1643090590000|2022-01-25 06:03:10|1065.4|1049.4|1065.3|1049.3|1065.4|1049.4|1065.3|1049.3|2
1643090600000|2022-01-25 06:03:20|1064.8|1048.8|1064.5|1048.5|1064.8|1048.8|1064.5|1048.5|2
1643090610000|2022-01-25 06:03:30|1064.37|1048.37|1064.16|1048.16|1064.37|1048.37|1063.92|1047.92|3
1643090620000|2022-01-25 06:03:40|1063.87|1047.87|1063.5|1047.5|1063.87|1047.87|1063.5|1047.5|2
1643090650000|2022-01-25 06:04:10|1063.88|1047.88|1063.5|1047.5|1063.88|1047.88|1063.5|1047.5|4
1643090700000|2022-01-25 06:05:00|1063.68|1047.68|1064.4|1048.4|1064.4|1048.4|1063.68|1047.68|4
1643090710000|2022-01-25 06:05:10|1064.18|1048.18|1064.45|1048.45|1064.56|1048.56|1063.55|1047.55|8
1643090720000|2022-01-25 06:05:20|1064.54|1048.54|1065.31|1049.31|1065.31|1049.31|1064.54|1048.54|9
1643090730000|2022-01-25 06:05:30|1065.12|1049.12|1065.31|1049.31|1065.51|1049.51|1065.12|1049.12|4
1643090750000|2022-01-25 06:05:50|1065.71|1049.71|1065.11|1049.11|1065.75|1049.75|1065.11|1049.11|5
1643090760000|2022-01-25 06:06:00|1064.9|1048.9|1064.7|1048.7|1064.9|1048.9|1064.7|1048.7|2
1643090770000|2022-01-25 06:06:10|1064.59|1048.59|1064.68|1048.68|1064.68|1048.68|1064.59|1048.59|2
1643090780000|2022-01-25 06:06:20|1064.59|1048.59|1064.5|1048.5|1064.59|1048.59|1064.5|1048.5|2
1643090800000|2022-01-25 06:06:40|1064.35|1048.35|1064.35|1048.35|1064.35|1048.35|1064.35|1048.35|1
1643090810000|2022-01-25 06:06:50|1064.5|1048.5|1065.22|1049.22|1065.22|1049.22|1064.5|1048.5|6
1643090820000|2022-01-25 06:07:00|1065.24|1049.24|1066.49|1050.49|1066.49|1050.49|1065.24|1049.24|11
1643090830000|2022-01-25 06:07:10|1066.53|1050.53|1067.5|1051.5|1067.5|1051.5|1066.53|1050.53|7
1643090840000|2022-01-25 06:07:20|1067.3|1051.3|1067.3|1051.3|1067.5|1051.5|1067|1051|8
1643090850000|2022-01-25 06:07:30|1067.5|1051.5|1067.5|1051.5|1067.5|1051.5|1067.5|1051.5|1
1643090860000|2022-01-25 06:07:40|1067.45|1051.45|1067.27|1051.27|1067.45|1051.45|1066.97|1050.97|4
1643090870000|2022-01-25 06:07:50|1067|1051|1066.5|1050.5|1067|1051|1066.5|1050.5|2
1643090880000|2022-01-25 06:08:00|1066.43|1050.43|1066.5|1050.5|1066.5|1050.5|1066.43|1050.43|2
1643090890000|2022-01-25 06:08:10|1066.42|1050.42|1065.78|1049.78|1066.42|1050.42|1065.78|1049.78|3
1643090900000|2022-01-25 06:08:20|1065.5|1049.5|1065.5|1049.5|1065.5|1049.5|1065.5|1049.5|1
1643090910000|2022-01-25 06:08:30|1065.75|1049.75|1066.45|1050.45|1066.45|1050.45|1065.75|1049.75|5
1643090920000|2022-01-25 06:08:40|1066.2|1050.2|1066|1050|1066.2|1050.2|1066|1050|2
1643090930000|2022-01-25 06:08:50|1065.5|1049.5|1065.5|1049.5|1065.5|1049.5|1065.5|1049.5|1
1643090950000|2022-01-25 06:09:10|1065.45|1049.45|1065.38|1049.38|1065.45|1049.45|1065.38|1049.38|2
1643090960000|2022-01-25 06:09:20|1065|1049|1064.5|1048.5|1065|1049|1064.5|1048.5|2
1643090970000|2022-01-25 06:09:30|1065|1049|1064.5|1048.5|1065|1049|1064.5|1048.5|5
1643091010000|2022-01-25 06:10:10|1064.43|1048.43|1064.42|1048.42|1064.43|1048.43|1063.98|1047.98|3
1643091030000|2022-01-25 06:10:30|1064.1|1048.1|1064.25|1048.25|1064.32|1048.32|1063.7|1047.7|8
1643091040000|2022-01-25 06:10:40|1063.75|1047.75|1064.2|1048.2|1064.3|1048.3|1063.75|1047.75|3
1643091050000|2022-01-25 06:10:50|1064.21|1048.21|1064.3|1048.3|1064.31|1048.31|1064.21|1048.21|3
1643091060000|2022-01-25 06:11:00|1064.22|1048.22|1064.4|1048.4|1064.4|1048.4|1063.78|1047.78|11
1643091070000|2022-01-25 06:11:10|1064.5|1048.5|1064.3|1048.3|1064.5|1048.5|1064.3|1048.3|4
1643091080000|2022-01-25 06:11:20|1064.02|1048.02|1063.85|1047.85|1064.02|1048.02|1063.52|1047.52|3
1643091090000|2022-01-25 06:11:30|1063.52|1047.52|1063.35|1047.35|1063.52|1047.52|1063.35|1047.35|3
1643091100000|2022-01-25 06:11:40|1063.39|1047.39|1062.6|1046.6|1063.39|1047.39|1062.6|1046.6|4
1643091110000|2022-01-25 06:11:50|1062.5|1046.5|1062.5|1046.5|1062.5|1046.5|1062.5|1046.5|1
1643091120000|2022-01-25 06:12:00|1062.54|1046.54|1063.28|1047.28|1063.28|1047.28|1062.54|1046.54|5
1643091130000|2022-01-25 06:12:10|1063.5|1047.5|1063.5|1047.5|1063.5|1047.5|1063.5|1047.5|1
1643091170000|2022-01-25 06:12:50|1064|1048|1063.99|1047.99|1064.3|1048.3|1063.99|1047.99|7
1643091180000|2022-01-25 06:13:00|1064.19|1048.19|1063.55|1047.55|1064.19|1048.19|1063.5|1047.5|5
1643091190000|2022-01-25 06:13:10|1063.5|1047.5|1062.87|1046.87|1063.5|1047.5|1062.87|1046.87|4
1643091220000|2022-01-25 06:13:40|1062.77|1046.77|1062.77|1046.77|1062.77|1046.77|1062.77|1046.77|1
1643091230000|2022-01-25 06:13:50|1062.3|1046.3|1061.61|1045.61|1062.3|1046.3|1061.5|1045.5|4
1643091240000|2022-01-25 06:14:00|1061.62|1045.62|1060.5|1044.5|1061.62|1045.62|1060.5|1044.5|4
1643091250000|2022-01-25 06:14:10|1060.42|1044.42|1059.84|1043.84|1060.42|1044.42|1059.5|1043.5|8
1643091260000|2022-01-25 06:14:20|1059.67|1043.67|1059.87|1043.87|1059.88|1043.88|1059.67|1043.67|4
1643091280000|2022-01-25 06:14:40|1059.81|1043.81|1059.81|1043.81|1059.81|1043.81|1059.81|1043.81|1
1643091300000|2022-01-25 06:15:00|1060|1044|1059.91|1043.91|1060|1044|1059.76|1043.76|3
1643091310000|2022-01-25 06:15:10|1060|1044|1060.52|1044.52|1060.52|1044.52|1060|1044|5
1643091320000|2022-01-25 06:15:20|1061|1045|1061|1045|1061|1045|1061|1045|1
1643091330000|2022-01-25 06:15:30|1061.11|1045.11|1061.21|1045.21|1061.21|1045.21|1061.11|1045.11|2
1643091340000|2022-01-25 06:15:40|1061.33|1045.33|1061.5|1045.5|1061.62|1045.62|1061.33|1045.33|3
1643091350000|2022-01-25 06:15:50|1061.62|1045.62|1061.7|1045.7|1061.74|1045.74|1061.62|1045.62|3
1643091360000|2022-01-25 06:16:00|1061.74|1045.74|1061.42|1045.42|1061.74|1045.74|1061.42|1045.42|4
1643091370000|2022-01-25 06:16:10|1061.5|1045.5|1060|1044|1061.5|1045.5|1060|1044|6
1643091380000|2022-01-25 06:16:20|1059.5|1043.5|1059.16|1043.16|1059.5|1043.5|1058.95|1042.95|9
1643091390000|2022-01-25 06:16:30|1058.66|1042.66|1058.5|1042.5|1058.66|1042.66|1058.5|1042.5|2
1643091410000|2022-01-25 06:16:50|1059|1043|1058.56|1042.56|1059.07|1043.07|1058.56|1042.56|4
1643091420000|2022-01-25 06:17:00|1058.57|1042.57|1059.5|1043.5|1059.5|1043.5|1058.57|1042.57|5
1643091430000|2022-01-25 06:17:10|1059.43|1043.43|1059.5|1043.5|1059.5|1043.5|1059.43|1043.43|2
1643091440000|2022-01-25 06:17:20|1059.43|1043.43|1058.6|1042.6|1059.43|1043.43|1058.6|1042.6|3
1643091450000|2022-01-25 06:17:30|1058.5|1042.5|1058|1042|1058.5|1042.5|1057.65|1041.65|5
1643091460000|2022-01-25 06:17:40|1057.5|1041.5|1057.5|1041.5|1057.5|1041.5|1057.5|1041.5|1
1643091470000|2022-01-25 06:17:50|1057.4|1041.4|1057|1041|1057.4|1041.4|1057|1041|3
1643091480000|2022-01-25 06:18:00|1056.5|1040.5|1056.5|1040.5|1056.5|1040.5|1056.5|1040.5|1
1643091490000|2022-01-25 06:18:10|1057|1041|1057.2|1041.2|1057.26|1041.26|1057|1041|4
1643091500000|2022-01-25 06:18:20|1057.31|1041.31|1057.5|1041.5|1057.5|1041.5|1057|1041|5
1643091510000|2022-01-25 06:18:30|1057.35|1041.35|1057.3|1041.3|1057.35|1041.35|1057.3|1041.3|2
1643091520000|2022-01-25 06:18:40|1057.25|1041.25|1057.07|1041.07|1057.3|1041.3|1057.07|1041.07|3
1643091530000|2022-01-25 06:18:50|1056.57|1040.57|1056.7|1040.7|1056.7|1040.7|1056.57|1040.57|2
1643091540000|2022-01-25 06:19:00|1056.75|1040.75|1056.7|1040.7|1056.75|1040.75|1056.7|1040.7|2
1643091550000|2022-01-25 06:19:10|1056.77|1040.77|1057.66|1041.66|1057.66|1041.66|1056.77|1040.77|8
1643091560000|2022-01-25 06:19:20|1057.58|1041.58|1057.13|1041.13|1057.58|1041.58|1056.73|1040.73|6
1643091570000|2022-01-25 06:19:30|1057.16|1041.16|1057.16|1041.16|1057.16|1041.16|1057.16|1041.16|1
1643091580000|2022-01-25 06:19:40|1057.18|1041.18|1058.58|1042.58|1058.58|1042.58|1057.18|1041.18|9
1643091590000|2022-01-25 06:19:50|1059.15|1043.15|1059|1043|1059.5|1043.5|1059|1043|5
1643091600000|2022-01-25 06:20:00|1058.5|1042.5|1058.01|1042.01|1058.5|1042.5|1058.01|1042.01|7
1643091610000|2022-01-25 06:20:10|1057.88|1041.88|1057.83|1041.83|1058.13|1042.13|1057.83|1041.83|3
1643091620000|2022-01-25 06:20:20|1057.63|1041.63|1056.5|1040.5|1057.63|1041.63|1056.49|1040.49|7
1643091630000|2022-01-25 06:20:30|1056.35|1040.35|1056.35|1040.35|1056.35|1040.35|1056.35|1040.35|1
1643091640000|2022-01-25 06:20:40|1056.5|1040.5|1056.4|1040.4|1056.5|1040.5|1056.4|1040.4|2
1643091660000|2022-01-25 06:21:00|1056.5|1040.5|1056.5|1040.5|1056.5|1040.5|1056.5|1040.5|1
1643091680000|2022-01-25 06:21:20|1057|1041|1057.18|1041.18|1057.18|1041.18|1057|1041|4
1643091700000|2022-01-25 06:21:40|1057.14|1041.14|1057.15|1041.15|1057.15|1041.15|1057.14|1041.14|2
1643091710000|2022-01-25 06:21:50|1057.3|1041.3|1057.3|1041.3|1057.3|1041.3|1057.3|1041.3|1
1643091720000|2022-01-25 06:22:00|1057.45|1041.45|1058.39|1042.39|1058.39|1042.39|1057.45|1041.45|13
1643091730000|2022-01-25 06:22:10|1058.55|1042.55|1059.29|1043.29|1059.29|1043.29|1058.55|1042.55|6
1643091750000|2022-01-25 06:22:30|1059.31|1043.31|1058.5|1042.5|1059.43|1043.43|1058.5|1042.5|8
1643091780000|2022-01-25 06:23:00|1058.79|1042.79|1059.14|1043.14|1059.14|1043.14|1058.79|1042.79|4
1643091800000|2022-01-25 06:23:20|1059.37|1043.37|1059.6|1043.6|1059.6|1043.6|1059.34|1043.34|4
1643091810000|2022-01-25 06:23:30|1058.65|1042.65|1058.65|1042.65|1058.65|1042.65|1058.65|1042.65|1
1643091850000|2022-01-25 06:24:10|1058.5|1042.5|1058.37|1042.37|1058.5|1042.5|1057.62|1041.62|7
1643091860000|2022-01-25 06:24:20|1058.4|1042.4|1058.5|1042.5|1058.5|1042.5|1058.4|1042.4|3
1643091880000|2022-01-25 06:24:40|1058.43|1042.43|1058.5|1042.5|1058.5|1042.5|1058.42|1042.42|4
1643091940000|2022-01-25 06:25:40|1058.39|1042.39|1058.11|1042.11|1058.39|1042.39|1058.11|1042.11|2
1643091960000|2022-01-25 06:26:00|1057.5|1041.5|1057.5|1041.5|1057.5|1041.5|1057.5|1041.5|1
1643091970000|2022-01-25 06:26:10|1057.49|1041.49|1057.4|1041.4|1057.49|1041.49|1057.4|1041.4|2
1643091980000|2022-01-25 06:26:20|1057.2|1041.2|1057.48|1041.48|1057.48|1041.48|1056.95|1040.95|4
1643092000000|2022-01-25 06:26:40|1057.49|1041.49|1057.48|1041.48|1057.49|1041.49|1057.48|1041.48|4
1643092010000|2022-01-25 06:26:50|1057.49|1041.49|1058.11|1042.11|1058.23|1042.23|1057.48|1041.48|6
1643092020000|2022-01-25 06:27:00|1058.12|1042.12|1057.62|1041.62|1058.12|1042.12|1057.62|1041.62|2
1643092030000|2022-01-25 06:27:10|1058.12|1042.12|1058.31|1042.31|1058.31|1042.31|1058.09|1042.09|4
1643092040000|2022-01-25 06:27:20|1058.43|1042.43|1058.43|1042.43|1058.43|1042.43|1058.43|1042.43|1
1643092050000|2022-01-25 06:27:30|1058.8|1042.8|1058.67|1042.67|1058.8|1042.8|1058.5|1042.5|5
1643092070000|2022-01-25 06:27:50|1059|1043|1059.1|1043.1|1059.1|1043.1|1058.67|1042.67|4
1643092080000|2022-01-25 06:28:00|1058.87|1042.87|1059.15|1043.15|1059.15|1043.15|1058.87|1042.87|2
1643092100000|2022-01-25 06:28:20|1059.2|1043.2|1059.2|1043.2|1059.2|1043.2|1059.2|1043.2|1
1643092110000|2022-01-25 06:28:30|1059.07|1043.07|1059|1043|1059.1|1043.1|1059|1043|3
1643092120000|2022-01-25 06:28:40|1059.1|1043.1|1058.91|1042.91|1059.1|1043.1|1058.91|1042.91|2
1643092130000|2022-01-25 06:28:50|1058.71|1042.71|1058.71|1042.71|1058.71|1042.71|1058.71|1042.71|1
1643092140000|2022-01-25 06:29:00|1059|1043|1059|1043|1059|1043|1059|1043|1
1643092170000|2022-01-25 06:29:30|1058.8|1042.8|1058.8|1042.8|1058.8|1042.8|1058.8|1042.8|1
1643092200000|2022-01-25 06:30:00|1058.65|1042.65|1059|1043|1059|1043|1058.65|1042.65|2
1643092210000|2022-01-25 06:30:10|1058.9|1042.9|1058.75|1042.75|1058.9|1042.9|1058.75|1042.75|2
1643092220000|2022-01-25 06:30:20|1058.5|1042.5|1058|1042|1058.5|1042.5|1058|1042|5
1643092230000|2022-01-25 06:30:30|1057.5|1041.5|1057.5|1041.5|1057.5|1041.5|1057.5|1041.5|1
1643092250000|2022-01-25 06:30:50|1057.72|1041.72|1057.75|1041.75|1058|1042|1057.5|1041.5|4
1643092260000|2022-01-25 06:31:00|1057.5|1041.5|1057.5|1041.5|1057.5|1041.5|1057.5|1041.5|1
1643092280000|2022-01-25 06:31:20|1057.72|1041.72|1058.24|1042.24|1058.35|1042.35|1057.72|1041.72|3
1643092300000|2022-01-25 06:31:40|1058.5|1042.5|1058.48|1042.48|1058.5|1042.5|1058.48|1042.48|2
1643092310000|2022-01-25 06:31:50|1058.49|1042.49|1058.75|1042.75|1058.75|1042.75|1058.49|1042.49|2
1643092320000|2022-01-25 06:32:00|1058.8|1042.8|1058.8|1042.8|1058.8|1042.8|1058.8|1042.8|1
1643092340000|2022-01-25 06:32:20|1058.46|1042.46|1058.46|1042.46|1058.46|1042.46|1058.46|1042.46|1
1643092350000|2022-01-25 06:32:30|1057.96|1041.96|1057.96|1041.96|1057.96|1041.96|1057.96|1041.96|1
1643092370000|2022-01-25 06:32:50|1058.46|1042.46|1058.21|1042.21|1058.46|1042.46|1057.96|1041.96|5
1643092380000|2022-01-25 06:33:00|1057.96|1041.96|1057.8|1041.8|1057.96|1041.96|1057.8|1041.8|2
1643092400000|2022-01-25 06:33:20|1057.5|1041.5|1057|1041|1057.5|1041.5|1057|1041|2
1643092410000|2022-01-25 06:33:30|1056.5|1040.5|1056.65|1040.65|1056.65|1040.65|1056.5|1040.5|2
1643092420000|2022-01-25 06:33:40|1056.87|1040.87|1057.16|1041.16|1057.16|1041.16|1056.87|1040.87|2
1643092430000|2022-01-25 06:33:50|1057.5|1041.5|1058.24|1042.24|1058.3|1042.3|1057.45|1041.45|7
1643092440000|2022-01-25 06:34:00|1058.5|1042.5|1058.5|1042.5|1058.5|1042.5|1058.5|1042.5|1
1643092450000|2022-01-25 06:34:10|1058.63|1042.63|1059.5|1043.5|1059.5|1043.5|1058.63|1042.63|5
1643092460000|2022-01-25 06:34:20|1060.3|1044.3|1060.3|1044.3|1060.3|1044.3|1060.11|1044.11|4
1643092470000|2022-01-25 06:34:30|1060.38|1044.38|1061.5|1045.5|1061.5|1045.5|1060.38|1044.38|10
1643092490000|2022-01-25 06:34:50|1061.9|1045.9|1064.5|1048.5|1064.5|1048.5|1061.5|1045.5|8
1643092500000|2022-01-25 06:35:00|1064.72|1048.72|1064.26|1048.26|1064.72|1048.72|1064.26|1048.26|4
1643092510000|2022-01-25 06:35:10|1063.55|1047.55|1064.23|1048.23|1064.23|1048.23|1063.55|1047.55|7
1643092520000|2022-01-25 06:35:20|1063.73|1047.73|1063.73|1047.73|1063.73|1047.73|1063.73|1047.73|1
1643092530000|2022-01-25 06:35:30|1063.5|1047.5|1062.65|1046.65|1063.55|1047.55|1062.65|1046.65|4
1643092540000|2022-01-25 06:35:40|1063.03|1047.03|1063|1047|1063.38|1047.38|1063|1047|3
1643092570000|2022-01-25 06:36:10|1063.25|1047.25|1063.65|1047.65|1063.85|1047.85|1063.25|1047.25|5
1643092580000|2022-01-25 06:36:20|1064.35|1048.35|1064.35|1048.35|1064.35|1048.35|1064.35|1048.35|1
1643092590000|2022-01-25 06:36:30|1064.5|1048.5|1062.67|1046.67|1064.5|1048.5|1062.67|1046.67|8
1643092600000|2022-01-25 06:36:40|1062.83|1046.83|1061.5|1045.5|1062.83|1046.83|1061.3|1045.3|6
1643092610000|2022-01-25 06:36:50|1061.42|1045.42|1060.5|1044.5|1061.5|1045.5|1060.5|1044.5|6
1643092620000|2022-01-25 06:37:00|1060.55|1044.55|1060.5|1044.5|1061|1045|1060.5|1044.5|3
1643092650000|2022-01-25 06:37:30|1060.38|1044.38|1059.48|1043.48|1060.38|1044.38|1059.31|1043.31|8
1643092660000|2022-01-25 06:37:40|1059.42|1043.42|1059.46|1043.46|1059.47|1043.47|1059.4|1043.4|5
1643092690000|2022-01-25 06:38:10|1059.57|1043.57|1059.79|1043.79|1060.14|1044.14|1059.57|1043.57|5
1643092700000|2022-01-25 06:38:20|1059.97|1043.97|1060.29|1044.29|1060.29|1044.29|1059.97|1043.97|4
1643092710000|2022-01-25 06:38:30|1060.39|1044.39|1060.29|1044.29|1060.46|1044.46|1060.29|1044.29|3
1643092720000|2022-01-25 06:38:40|1060.27|1044.27|1060.29|1044.29|1060.29|1044.29|1060.27|1044.27|2
1643092730000|2022-01-25 06:38:50|1059.79|1043.79|1060.13|1044.13|1060.17|1044.17|1059.79|1043.79|8
1643092740000|2022-01-25 06:39:00|1060.4|1044.4|1060.5|1044.5|1060.5|1044.5|1060.4|1044.4|2
1643092750000|2022-01-25 06:39:10|1060.9|1044.9|1061.5|1045.5|1061.75|1045.75|1060.9|1044.9|7
1643092760000|2022-01-25 06:39:20|1061.51|1045.51|1062.2|1046.2|1062.2|1046.2|1061.5|1045.5|4
1643092770000|2022-01-25 06:39:30|1062.3|1046.3|1062.3|1046.3|1062.3|1046.3|1062.3|1046.3|1
1643092780000|2022-01-25 06:39:40|1061.8|1045.8|1061.5|1045.5|1061.8|1045.8|1061.5|1045.5|2
1643092790000|2022-01-25 06:39:50|1061.88|1045.88|1061.5|1045.5|1061.88|1045.88|1061.5|1045.5|4
1643092800000|2022-01-25 06:40:00|1061.42|1045.42|1059.6|1043.6|1061.42|1045.42|1059.6|1043.6|7
1643092810000|2022-01-25 06:40:10|1059.51|1043.51|1058.5|1042.5|1059.51|1043.51|1058.5|1042.5|6
1643092820000|2022-01-25 06:40:20|1058.44|1042.44|1058.5|1042.5|1058.5|1042.5|1058.13|1042.13|6
1643092830000|2022-01-25 06:40:30|1058.37|1042.37|1057.5|1041.5|1058.5|1042.5|1057.5|1041.5|3
1643092870000|2022-01-25 06:41:10|1057.47|1041.47|1057.14|1041.14|1057.47|1041.47|1057.14|1041.14|3
1643092890000|2022-01-25 06:41:30|1057.35|1041.35|1057.14|1041.14|1057.35|1041.35|1057.14|1041.14|2
1643092900000|2022-01-25 06:41:40|1057.27|1041.27|1057.27|1041.27|1057.27|1041.27|1057.27|1041.27|1
1643092920000|2022-01-25 06:42:00|1057.35|1041.35|1057.35|1041.35|1057.35|1041.35|1057.35|1041.35|1
1643092930000|2022-01-25 06:42:10|1057.14|1041.14|1057|1041|1057.14|1041.14|1056.69|1040.69|3
1643092970000|2022-01-25 06:42:50|1057.2|1041.2|1057.2|1041.2|1057.2|1041.2|1057.2|1041.2|1
1643092980000|2022-01-25 06:43:00|1057|1041|1056.5|1040.5|1057|1041|1056.5|1040.5|2
1643092990000|2022-01-25 06:43:10|1056.6|1040.6|1057.1|1041.1|1057.1|1041.1|1056.6|1040.6|2
1643093000000|2022-01-25 06:43:20|1057.23|1041.23|1057.27|1041.27|1057.27|1041.27|1057.23|1041.23|2
1643093010000|2022-01-25 06:43:30|1057.42|1041.42|1058.26|1042.26|1058.26|1042.26|1057.42|1041.42|7
1643093020000|2022-01-25 06:43:40|1058.41|1042.41|1059.09|1043.09|1059.4|1043.4|1058.26|1042.26|7
1643093030000|2022-01-25 06:43:50|1058.59|1042.59|1058.53|1042.53|1058.59|1042.59|1058.51|1042.51|3
1643093040000|2022-01-25 06:44:00|1058.3|1042.3|1058.3|1042.3|1058.3|1042.3|1058.3|1042.3|1
1643093050000|2022-01-25 06:44:10|1057.8|1041.8|1057.8|1041.8|1057.8|1041.8|1057.8|1041.8|1
1643093090000|2022-01-25 06:44:50|1057.5|1041.5|1057.5|1041.5|1057.5|1041.5|1057.18|1041.18|3
1643093100000|2022-01-25 06:45:00|1056.5|1040.5|1056.5|1040.5|1056.5|1040.5|1056.41|1040.41|8
1643093110000|2022-01-25 06:45:10|1056.65|1040.65|1056.65|1040.65|1056.65|1040.65|1056.65|1040.65|1
1643093120000|2022-01-25 06:45:20|1056.9|1040.9|1057.3|1041.3|1057.3|1041.3|1056.9|1040.9|3
1643093130000|2022-01-25 06:45:30|1057.17|1041.17|1057.18|1041.18|1057.18|1041.18|1057.17|1041.17|2
1643093150000|2022-01-25 06:45:50|1057.25|1041.25|1057.25|1041.25|1057.25|1041.25|1057.25|1041.25|1
1643093160000|2022-01-25 06:46:00|1057.4|1041.4|1057.18|1041.18|1057.4|1041.4|1057.18|1041.18|3
1643093190000|2022-01-25 06:46:30|1057.5|1041.5|1058.25|1042.25|1058.25|1042.25|1057.5|1041.5|3
1643093200000|2022-01-25 06:46:40|1058.3|1042.3|1059.36|1043.36|1059.5|1043.5|1058.3|1042.3|15
1643093210000|2022-01-25 06:46:50|1059.24|1043.24|1059.43|1043.43|1059.44|1043.44|1059.24|1043.24|11
1643093220000|2022-01-25 06:47:00|1060.12|1044.12|1060|1044|1060.12|1044.12|1060|1044|2
1643093230000|2022-01-25 06:47:10|1059.5|1043.5|1059.14|1043.14|1059.5|1043.5|1059.14|1043.14|2
1643093240000|2022-01-25 06:47:20|1059.13|1043.13|1059.13|1043.13|1059.13|1043.13|1059.13|1043.13|1
1643093260000|2022-01-25 06:47:40|1059.02|1043.02|1059.5|1043.5|1059.5|1043.5|1059|1043|7
1643093270000|2022-01-25 06:47:50|1060.25|1044.25|1059.15|1043.15|1060.25|1044.25|1059.15|1043.15|5
1643093290000|2022-01-25 06:48:10|1058.5|1042.5|1058.5|1042.5|1058.5|1042.5|1058.5|1042.5|1
1643093310000|2022-01-25 06:48:30|1058.72|1042.72|1059.45|1043.45|1059.45|1043.45|1058.72|1042.72|5
1643093320000|2022-01-25 06:48:40|1059.5|1043.5|1060.14|1044.14|1060.14|1044.14|1059.5|1043.5|2
1643093330000|2022-01-25 06:48:50|1060.5|1044.5|1060.56|1044.56|1061.5|1045.5|1060.5|1044.5|5
1643093340000|2022-01-25 06:49:00|1060.5|1044.5|1061.35|1045.35|1061.35|1045.35|1060.5|1044.5|6
1643093350000|2022-01-25 06:49:10|1061.3|1045.3|1061.4|1045.4|1061.4|1045.4|1061.3|1045.3|2
1643093370000|2022-01-25 06:49:30|1060.9|1044.9|1060.9|1044.9|1060.9|1044.9|1060.9|1044.9|1
1643093380000|2022-01-25 06:49:40|1060.5|1044.5|1061.05|1045.05|1061.05|1045.05|1060.5|1044.5|3
1643093390000|2022-01-25 06:49:50|1061|1045|1061|1045|1061|1045|1060.79|1044.79|3
1643093400000|2022-01-25 06:50:00|1061.15|1045.15|1061.1|1045.1|1061.15|1045.15|1060.93|1044.93|6
1643093410000|2022-01-25 06:50:10|1061.12|1045.12|1060.78|1044.78|1061.12|1045.12|1060.7|1044.7|5
1643093420000|2022-01-25 06:50:20|1060.53|1044.53|1060.53|1044.53|1060.53|1044.53|1060.53|1044.53|1
1643093430000|2022-01-25 06:50:30|1060.78|1044.78|1061.45|1045.45|1061.45|1045.45|1060.78|1044.78|3
1643093440000|2022-01-25 06:50:40|1061.27|1045.27|1061.35|1045.35|1061.35|1045.35|1061.27|1045.27|2
1643093450000|2022-01-25 06:50:50|1060.85|1044.85|1060.85|1044.85|1060.85|1044.85|1060.85|1044.85|1
1643093460000|2022-01-25 06:51:00|1061.25|1045.25|1060.5|1044.5|1061.25|1045.25|1060.5|1044.5|3
1643093470000|2022-01-25 06:51:10|1060.31|1044.31|1059.71|1043.71|1060.31|1044.31|1059.71|1043.71|3
1643093480000|2022-01-25 06:51:20|1059.61|1043.61|1059.61|1043.61|1059.61|1043.61|1059.61|1043.61|1
1643093510000|2022-01-25 06:51:50|1060.11|1044.11|1060.45|1044.45|1060.45|1044.45|1060|1044|3
1643093520000|2022-01-25 06:52:00|1060.5|1044.5|1060.5|1044.5|1060.5|1044.5|1060.5|1044.5|1
1643093530000|2022-01-25 06:52:10|1060.72|1044.72|1060.72|1044.72|1060.72|1044.72|1060.72|1044.72|1
1643093540000|2022-01-25 06:52:20|1060.5|1044.5|1060.5|1044.5|1060.5|1044.5|1060.5|1044.5|1
1643093550000|2022-01-25 06:52:30|1060.39|1044.39|1060.39|1044.39|1060.39|1044.39|1060.39|1044.39|1
1643093560000|2022-01-25 06:52:40|1060.25|1044.25|1060.22|1044.22|1060.32|1044.32|1060.22|1044.22|3
1643093570000|2022-01-25 06:52:50|1060.35|1044.35|1059.5|1043.5|1060.35|1044.35|1059.37|1043.37|7
1643093580000|2022-01-25 06:53:00|1059.39|1043.39|1059.5|1043.5|1059.5|1043.5|1059.39|1043.39|2
1643093600000|2022-01-25 06:53:20|1059.7|1043.7|1060.3|1044.3|1060.8|1044.8|1059.7|1043.7|4
1643093610000|2022-01-25 06:53:30|1060.5|1044.5|1060.7|1044.7|1060.7|1044.7|1060.5|1044.5|2
1643093620000|2022-01-25 06:53:40|1060.9|1044.9|1061.4|1045.4|1061.4|1045.4|1060.9|1044.9|2
1643093630000|2022-01-25 06:53:50|1061.5|1045.5|1061.5|1045.5|1061.5|1045.5|1061.5|1045.5|1
1643093650000|2022-01-25 06:54:10|1061.54|1045.54|1061.54|1045.54|1061.54|1045.54|1061.54|1045.54|1
1643093660000|2022-01-25 06:54:20|1061.57|1045.57|1061.57|1045.57|1061.57|1045.57|1061.57|1045.57|1
1643093680000|2022-01-25 06:54:40|1061.5|1045.5|1061.5|1045.5|1061.5|1045.5|1061.5|1045.5|1
1643093690000|2022-01-25 06:54:50|1061.37|1045.37|1061.15|1045.15|1061.37|1045.37|1061.15|1045.15|2
1643093700000|2022-01-25 06:55:00|1060.65|1044.65|1060.65|1044.65|1060.65|1044.65|1060.65|1044.65|1
1643093710000|2022-01-25 06:55:10|1061.03|1045.03|1061.35|1045.35|1061.35|1045.35|1061.03|1045.03|2
1643093720000|2022-01-25 06:55:20|1061.45|1045.45|1061.45|1045.45|1061.45|1045.45|1061.45|1045.45|1
1643093790000|2022-01-25 06:56:30|1061.3|1045.3|1060.74|1044.74|1061.3|1045.3|1060.74|1044.74|3
1643093800000|2022-01-25 06:56:40|1060.5|1044.5|1060.5|1044.5|1060.5|1044.5|1060.5|1044.5|1
1643093820000|2022-01-25 06:57:00|1060.35|1044.35|1059.55|1043.55|1060.35|1044.35|1059.55|1043.55|3
1643093830000|2022-01-25 06:57:10|1059.5|1043.5|1058.53|1042.53|1059.5|1043.5|1058.53|1042.53|7
1643093840000|2022-01-25 06:57:20|1058.54|1042.54|1058.54|1042.54|1058.54|1042.54|1058.53|1042.53|3
1643093880000|2022-01-25 06:58:00|1058.53|1042.53|1058.54|1042.54|1058.54|1042.54|1058.53|1042.53|2
1643093890000|2022-01-25 06:58:10|1058.53|1042.53|1058.53|1042.53|1058.53|1042.53|1058.53|1042.53|1
1643093900000|2022-01-25 06:58:20|1058.4|1042.4|1057.95|1041.95|1058.4|1042.4|1057.95|1041.95|2
1643093910000|2022-01-25 06:58:30|1057.9|1041.9|1058.5|1042.5|1058.5|1042.5|1057.65|1041.65|5
1643093920000|2022-01-25 06:58:40|1058.64|1042.64|1059.53|1043.53|1059.53|1043.53|1058.64|1042.64|3
1643093930000|2022-01-25 06:58:50|1059.41|1043.41|1059.36|1043.36|1059.41|1043.41|1059.21|1043.21|4
1643093940000|2022-01-25 06:59:00|1059.03|1043.03|1058.86|1042.86|1059.03|1043.03|1058.86|1042.86|3
1643093950000|2022-01-25 06:59:10|1058.2|1042.2|1057.18|1041.18|1058.25|1042.25|1057.18|1041.18|6
1643093960000|2022-01-25 06:59:20|1056.5|1040.5|1056.79|1040.79|1057|1041|1056.5|1040.5|4
1643093970000|2022-01-25 06:59:30|1057.14|1041.14|1056.53|1040.53|1057.35|1041.35|1056.53|1040.53|4
1643093990000|2022-01-25 06:59:50|1056.5|1040.5|1056.5|1040.5|1056.5|1040.5|1056.5|1040.5|1
1643094000000|2022-01-25 07:00:00|1057.15|1041.15|1056.5|1040.5|1057.15|1041.15|1056.5|1040.5|3
1643094010000|2022-01-25 07:00:10|1057|1041|1058.21|1042.21|1058.4|1042.4|1057|1041|12
1643094020000|2022-01-25 07:00:20|1058.11|1042.11|1059.5|1043.5|1060.25|1044.25|1057.84|1041.84|15
1643094030000|2022-01-25 07:00:30|1059|1043|1058.5|1042.5|1059|1043|1058.5|1042.5|2
1643094040000|2022-01-25 07:00:40|1057.7|1041.7|1057.7|1041.7|1057.7|1041.7|1057.7|1041.7|1
1643094050000|2022-01-25 07:00:50|1057.8|1041.8|1057.5|1041.5|1057.8|1041.8|1057.5|1041.5|2
1643094060000|2022-01-25 07:01:00|1057.6|1041.6|1057.5|1041.5|1057.6|1041.6|1057.5|1041.5|2
1643094070000|2022-01-25 07:01:10|1057.38|1041.38|1056.62|1040.62|1057.5|1041.5|1056.62|1040.62|8
1643094080000|2022-01-25 07:01:20|1056.65|1040.65|1056.62|1040.62|1056.65|1040.65|1056.62|1040.62|2
1643094100000|2022-01-25 07:01:40|1056.6|1040.6|1055.71|1039.71|1056.6|1040.6|1055.71|1039.71|3
1643094110000|2022-01-25 07:01:50|1056.06|1040.06|1056.35|1040.35|1056.35|1040.35|1055.96|1039.96|5
1643094120000|2022-01-25 07:02:00|1056.45|1040.45|1056.5|1040.5|1056.5|1040.5|1056.45|1040.45|2
1643094150000|2022-01-25 07:02:30|1056.8|1040.8|1057.3|1041.3|1057.3|1041.3|1056.8|1040.8|2
1643094160000|2022-01-25 07:02:40|1056.9|1040.9|1056.6|1040.6|1056.9|1040.9|1056.6|1040.6|2
1643094170000|2022-01-25 07:02:50|1056.5|1040.5|1056.5|1040.5|1056.5|1040.5|1056.5|1040.5|1
1643094180000|2022-01-25 07:03:00|1056.6|1040.6|1056.5|1040.5|1056.6|1040.6|1056.5|1040.5|2
1643094210000|2022-01-25 07:03:30|1057.05|1041.05|1057.05|1041.05|1057.05|1041.05|1057.05|1041.05|1
1643094220000|2022-01-25 07:03:40|1057.4|1041.4|1057.3|1041.3|1057.4|1041.4|1057.3|1041.3|2
1643094230000|2022-01-25 07:03:50|1057.4|1041.4|1056.4|1040.4|1057.45|1041.45|1056.4|1040.4|8
1643094240000|2022-01-25 07:04:00|1055.95|1039.95|1055.3|1039.3|1056.4|1040.4|1055.21|1039.21|9
1643094250000|2022-01-25 07:04:10|1054.6|1038.6|1054.6|1038.6|1054.6|1038.6|1054.6|1038.6|1
1643094260000|2022-01-25 07:04:20|1054.7|1038.7|1055.25|1039.25|1055.26|1039.26|1054.7|1038.7|4
1643094270000|2022-01-25 07:04:30|1055|1039|1054.5|1038.5|1055|1039|1054.5|1038.5|3
1643094280000|2022-01-25 07:04:40|1054.35|1038.35|1054.3|1038.3|1054.5|1038.5|1054.11|1038.11|6
1643094290000|2022-01-25 07:04:50|1054.04|1038.04|1053.5|1037.5|1054.11|1038.11|1053.5|1037.5|5
1643094300000|2022-01-25 07:05:00|1053.75|1037.75|1054.24|1038.24|1054.24|1038.24|1053.5|1037.5|6
1643094310000|2022-01-25 07:05:10|1054.5|1038.5|1054.5|1038.5|1054.5|1038.5|1054.5|1038.5|1
1643094320000|2022-01-25 07:05:20|1054.63|1038.63|1054.5|1038.5|1054.63|1038.63|1054.5|1038.5|2
1643094330000|2022-01-25 07:05:30|1054.6|1038.6|1055.5|1039.5|1055.5|1039.5|1054.5|1038.5|5
1643094340000|2022-01-25 07:05:40|1055.62|1039.62|1055.83|1039.83|1056.03|1040.03|1055.62|1039.62|4
1643094360000|2022-01-25 07:06:00|1055.5|1039.5|1054.65|1038.65|1055.5|1039.5|1054.65|1038.65|2
1643094370000|2022-01-25 07:06:10|1054.5|1038.5|1054.5|1038.5|1054.5|1038.5|1054.5|1038.5|1
1643094380000|2022-01-25 07:06:20|1054.6|1038.6|1054.5|1038.5|1054.8|1038.8|1054.5|1038.5|3
1643094390000|2022-01-25 07:06:30|1054.1|1038.1|1054.3|1038.3|1054.3|1038.3|1054.1|1038.1|3
1643094400000|2022-01-25 07:06:40|1054.11|1038.11|1054.11|1038.11|1054.45|1038.45|1054.11|1038.11|3
1643094410000|2022-01-25 07:06:50|1053.61|1037.61|1053.49|1037.49|1053.61|1037.61|1053.49|1037.49|2
1643094420000|2022-01-25 07:07:00|1053.48|1037.48|1053.5|1037.5|1053.5|1037.5|1053.43|1037.43|3
1643094430000|2022-01-25 07:07:10|1053.49|1037.49|1053.48|1037.48|1053.6|1037.6|1052.7|1036.7|8
1643094440000|2022-01-25 07:07:20|1053.49|1037.49|1053.98|1037.98|1053.99|1037.99|1053.49|1037.49|4
1643094450000|2022-01-25 07:07:30|1054.3|1038.3|1054.5|1038.5|1054.5|1038.5|1054.3|1038.3|2
1643094470000|2022-01-25 07:07:50|1054.25|1038.25|1053.85|1037.85|1054.25|1038.25|1053.85|1037.85|4
1643094480000|2022-01-25 07:08:00|1053.6|1037.6|1053.6|1037.6|1053.6|1037.6|1053.6|1037.6|1
1643094490000|2022-01-25 07:08:10|1053.82|1037.82|1054.5|1038.5|1055|1039|1053.82|1037.82|6
1643094510000|2022-01-25 07:08:30|1054.66|1038.66|1054.5|1038.5|1054.75|1038.75|1054.5|1038.5|3
1643094520000|2022-01-25 07:08:40|1054.44|1038.44|1053.7|1037.7|1054.44|1038.44|1053.7|1037.7|6
1643094530000|2022-01-25 07:08:50|1053.5|1037.5|1053|1037|1053.5|1037.5|1053|1037|2
1643094540000|2022-01-25 07:09:00|1052.72|1036.72|1053.05|1037.05|1053.05|1037.05|1052.5|1036.5|4
1643094550000|2022-01-25 07:09:10|1053.25|1037.25|1053.08|1037.08|1053.25|1037.25|1053.08|1037.08|3
1643094560000|2022-01-25 07:09:20|1052.5|1036.5|1051.5|1035.5|1052.5|1036.5|1051.5|1035.5|6
1643094570000|2022-01-25 07:09:30|1051.72|1035.72|1051.5|1035.5|1051.72|1035.72|1051.26|1035.26|8
1643094580000|2022-01-25 07:09:40|1051.7|1035.7|1051.5|1035.5|1052|1036|1051.5|1035.5|6
1643094600000|2022-01-25 07:10:00|1051.75|1035.75|1051.5|1035.5|1051.75|1035.75|1051.5|1035.5|3
1643094610000|2022-01-25 07:10:10|1051.72|1035.72|1052.3|1036.3|1052.3|1036.3|1051.72|1035.72|2
1643094620000|2022-01-25 07:10:20|1052.25|1036.25|1051.5|1035.5|1052.25|1036.25|1051.5|1035.5|4
1643094630000|2022-01-25 07:10:30|1051.72|1035.72|1051.88|1035.88|1052.25|1036.25|1051.5|1035.5|7
1643094640000|2022-01-25 07:10:40|1051.56|1035.56|1051.4|1035.4|1052.1|1036.1|1051.4|1035.4|5
1643094660000|2022-01-25 07:11:00|1051.15|1035.15|1051.4|1035.4|1051.4|1035.4|1051.15|1035.15|2
1643094670000|2022-01-25 07:11:10|1051.3|1035.3|1050.9|1034.9|1051.3|1035.3|1050.9|1034.9|2
1643094690000|2022-01-25 07:11:30|1050.65|1034.65|1050.65|1034.65|1050.65|1034.65|1050.65|1034.65|1
1643094730000|2022-01-25 07:12:10|1050.76|1034.76|1051.26|1035.26|1051.26|1035.26|1050.76|1034.76|4
1643094740000|2022-01-25 07:12:20|1051.5|1035.5|1051.56|1035.56|1051.56|1035.56|1051.5|1035.5|2
1643094750000|2022-01-25 07:12:30|1051.5|1035.5|1051.35|1035.35|1051.59|1035.59|1051.35|1035.35|4
1643094760000|2022-01-25 07:12:40|1051.11|1035.11|1051.26|1035.26|1051.26|1035.26|1051.11|1035.11|3
1643094770000|2022-01-25 07:12:50|1050.97|1034.97|1051.26|1035.26|1051.26|1035.26|1050.97|1034.97|2
1643094780000|2022-01-25 07:13:00|1050.86|1034.86|1051.26|1035.26|1051.26|1035.26|1050.86|1034.86|2
1643094790000|2022-01-25 07:13:10|1050.65|1034.65|1050.65|1034.65|1050.65|1034.65|1050.65|1034.65|1
1643094800000|2022-01-25 07:13:20|1050.76|1034.76|1051.26|1035.26|1051.26|1035.26|1050.7|1034.7|4
1643094820000|2022-01-25 07:13:40|1051.41|1035.41|1051.45|1035.45|1051.45|1035.45|1051.41|1035.41|3
1643094830000|2022-01-25 07:13:50|1051.38|1035.38|1051.5|1035.5|1051.5|1035.5|1051.38|1035.38|2
1643094840000|2022-01-25 07:14:00|1051.35|1035.35|1051.72|1035.72|1052|1036|1051.35|1035.35|4
1643094850000|2022-01-25 07:14:10|1051.93|1035.93|1051.93|1035.93|1051.93|1035.93|1051.93|1035.93|1
1643094860000|2022-01-25 07:14:20|1052.26|1036.26|1051.76|1035.76|1052.26|1036.26|1051.76|1035.76|2
1643094870000|2022-01-25 07:14:30|1051.72|1035.72|1051.72|1035.72|1051.72|1035.72|1051.72|1035.72|1
1643094880000|2022-01-25 07:14:40|1051.5|1035.5|1051.72|1035.72|1051.72|1035.72|1051.5|1035.5|2
1643094900000|2022-01-25 07:15:00|1052.18|1036.18|1052.24|1036.24|1052.24|1036.24|1052.09|1036.09|4
1643094910000|2022-01-25 07:15:10|1052.5|1036.5|1052.5|1036.5|1052.5|1036.5|1052.5|1036.5|1
1643094920000|2022-01-25 07:15:20|1052.66|1036.66|1052.91|1036.91|1052.91|1036.91|1052.66|1036.66|2
1643094930000|2022-01-25 07:15:30|1053.08|1037.08|1053.08|1037.08|1053.08|1037.08|1053.08|1037.08|1
1643094940000|2022-01-25 07:15:40|1053.13|1037.13|1053.16|1037.16|1053.21|1037.21|1053.03|1037.03|4
1643094950000|2022-01-25 07:15:50|1053.5|1037.5|1054.5|1038.5|1054.5|1038.5|1053.4|1037.4|9
1643094960000|2022-01-25 07:16:00|1054.38|1038.38|1054.35|1038.35|1054.38|1038.38|1054.26|1038.26|6
1643094970000|2022-01-25 07:16:10|1054.3|1038.3|1054.5|1038.5|1054.5|1038.5|1054.3|1038.3|2
1643094980000|2022-01-25 07:16:20|1054.25|1038.25|1054.5|1038.5|1054.5|1038.5|1054.25|1038.25|2
1643094990000|2022-01-25 07:16:30|1053.65|1037.65|1052.26|1036.26|1053.65|1037.65|1052.1|1036.1|6
1643095000000|2022-01-25 07:16:40|1052.13|1036.13|1053.5|1037.5|1053.5|1037.5|1052.13|1036.13|12
1643095010000|2022-01-25 07:16:50|1053.23|1037.23|1053.5|1037.5|1053.5|1037.5|1053.23|1037.23|5
1643095020000|2022-01-25 07:17:00|1053.35|1037.35|1053.35|1037.35|1053.35|1037.35|1053.35|1037.35|1
1643095030000|2022-01-25 07:17:10|1053.5|1037.5|1053.5|1037.5|1053.5|1037.5|1053.5|1037.5|1
1643095050000|2022-01-25 07:17:30|1053.59|1037.59|1053.5|1037.5|1053.65|1037.65|1053.5|1037.5|3
1643095060000|2022-01-25 07:17:40|1053.6|1037.6|1053.6|1037.6|1053.6|1037.6|1053.6|1037.6|1
1643095070000|2022-01-25 07:17:50|1053.74|1037.74|1053.5|1037.5|1053.74|1037.74|1053.5|1037.5|3
1643095090000|2022-01-25 07:18:10|1053.25|1037.25|1053.25|1037.25|1053.25|1037.25|1053.25|1037.25|1
1643095110000|2022-01-25 07:18:30|1053.38|1037.38|1052.8|1036.8|1053.38|1037.38|1052.8|1036.8|2
1643095120000|2022-01-25 07:18:40|1052.7|1036.7|1053|1037|1053|1037|1052.7|1036.7|2
1643095130000|2022-01-25 07:18:50|1053.23|1037.23|1053|1037|1053.4|1037.4|1052.83|1036.83|6
1643095140000|2022-01-25 07:19:00|1052.7|1036.7|1053.3|1037.3|1053.3|1037.3|1052.7|1036.7|3
1643095150000|2022-01-25 07:19:10|1053.22|1037.22|1053.6|1037.6|1053.6|1037.6|1053.07|1037.07|9
1643095160000|2022-01-25 07:19:20|1053.55|1037.55|1053.45|1037.45|1053.65|1037.65|1053.45|1037.45|4
1643095170000|2022-01-25 07:19:30|1053.4|1037.4|1053.6|1037.6|1053.69|1037.69|1053.4|1037.4|5
1643095180000|2022-01-25 07:19:40|1053.65|1037.65|1054.35|1038.35|1054.55|1038.55|1053.65|1037.65|6
1643095190000|2022-01-25 07:19:50|1054.5|1038.5|1054.5|1038.5|1054.7|1038.7|1054.5|1038.5|3
1643095200000|2022-01-25 07:20:00|1054.91|1038.91|1054.85|1038.85|1054.91|1038.91|1054.85|1038.85|2
1643095210000|2022-01-25 07:20:10|1055.36|1039.36|1055.51|1039.51|1055.56|1039.56|1055.36|1039.36|4
1643095220000|2022-01-25 07:20:20|1055.64|1039.64|1055.64|1039.64|1055.64|1039.64|1055.64|1039.64|1
1643095230000|2022-01-25 07:20:30|1056.28|1040.28|1055.83|1039.83|1056.28|1040.28|1055.83|1039.83|2
1643095240000|2022-01-25 07:20:40|1055.5|1039.5|1055.76|1039.76|1055.76|1039.76|1055.5|1039.5|2
1643095250000|2022-01-25 07:20:50|1055.6|1039.6|1055.69|1039.69|1055.69|1039.69|1055.6|1039.6|2
1643095260000|2022-01-25 07:21:00|1055.5|1039.5|1055.2|1039.2|1055.5|1039.5|1055.2|1039.2|3
1643095270000|2022-01-25 07:21:10|1054.65|1038.65|1054.65|1038.65|1054.65|1038.65|1054.65|1038.65|1
1643095280000|2022-01-25 07:21:20|1054.55|1038.55|1054.55|1038.55|1054.55|1038.55|1054.55|1038.55|1
1643095290000|2022-01-25 07:21:30|1054.7|1038.7|1055.08|1039.08|1055.08|1039.08|1054.7|1038.7|3
1643095300000|2022-01-25 07:21:40|1055.2|1039.2|1055.08|1039.08|1055.2|1039.2|1055.08|1039.08|2
1643095310000|2022-01-25 07:21:50|1054.88|1038.88|1054.5|1038.5|1054.88|1038.88|1054.5|1038.5|2
1643095330000|2022-01-25 07:22:10|1054.72|1038.72|1055|1039|1055|1039|1054.72|1038.72|2
1643095340000|2022-01-25 07:22:20|1055.5|1039.5|1055.69|1039.69|1055.93|1039.93|1055.4|1039.4|5
1643095360000|2022-01-25 07:22:40|1055.5|1039.5|1055.5|1039.5|1056.03|1040.03|1055.5|1039.5|5
1643095370000|2022-01-25 07:22:50|1055.76|1039.76|1055.83|1039.83|1056.18|1040.18|1055.76|1039.76|3
1643095380000|2022-01-25 07:23:00|1055.94|1039.94|1056.23|1040.23|1056.23|1040.23|1055.94|1039.94|2
1643095390000|2022-01-25 07:23:10|1055.94|1039.94|1055.9|1039.9|1055.94|1039.94|1055.9|1039.9|2
1643095400000|2022-01-25 07:23:20|1055.7|1039.7|1055.7|1039.7|1055.7|1039.7|1055.7|1039.7|1
1643095410000|2022-01-25 07:23:30|1055.87|1039.87|1055.94|1039.94|1055.94|1039.94|1055.87|1039.87|2
1643095420000|2022-01-25 07:23:40|1056.02|1040.02|1055.94|1039.94|1056.28|1040.28|1055.94|1039.94|3
1643095430000|2022-01-25 07:23:50|1055.83|1039.83|1055.82|1039.82|1055.83|1039.83|1055.82|1039.82|2
1643095440000|2022-01-25 07:24:00|1055.5|1039.5|1055.76|1039.76|1055.76|1039.76|1055.5|1039.5|3
1643095450000|2022-01-25 07:24:10|1055.75|1039.75|1056.44|1040.44|1056.44|1040.44|1055.75|1039.75|3
1643095460000|2022-01-25 07:24:20|1056.75|1040.75|1056.75|1040.75|1057.59|1041.59|1056.75|1040.75|7
1643095470000|2022-01-25 07:24:30|1057.2|1041.2|1057.5|1041.5|1057.5|1041.5|1057.2|1041.2|6
1643095480000|2022-01-25 07:24:40|1057.53|1041.53|1057.5|1041.5|1057.53|1041.53|1057.5|1041.5|2
1643095490000|2022-01-25 07:24:50|1057.65|1041.65|1057.5|1041.5|1057.65|1041.65|1057.5|1041.5|3
1643095500000|2022-01-25 07:25:00|1057.55|1041.55|1057.5|1041.5|1057.55|1041.55|1057.5|1041.5|3
1643095510000|2022-01-25 07:25:10|1057.53|1041.53|1057.5|1041.5|1057.53|1041.53|1057.5|1041.5|2
1643095530000|2022-01-25 07:25:30|1057.55|1041.55|1058.39|1042.39|1058.46|1042.46|1057.55|1041.55|12
1643095540000|2022-01-25 07:25:40|1058.65|1042.65|1058.5|1042.5|1058.88|1042.88|1058.5|1042.5|6
1643095550000|2022-01-25 07:25:50|1058.88|1042.88|1058.75|1042.75|1058.88|1042.88|1058.75|1042.75|2
1643095560000|2022-01-25 07:26:00|1059|1043|1058.88|1042.88|1059|1043|1058.88|1042.88|2
1643095570000|2022-01-25 07:26:10|1058.5|1042.5|1058.41|1042.41|1058.5|1042.5|1058.41|1042.41|2
1643095580000|2022-01-25 07:26:20|1058.4|1042.4|1058.4|1042.4|1058.4|1042.4|1058.4|1042.4|1
1643095590000|2022-01-25 07:26:30|1058.15|1042.15|1057.84|1041.84|1058.15|1042.15|1057.84|1041.84|3
1643095600000|2022-01-25 07:26:40|1057.5|1041.5|1057.38|1041.38|1057.5|1041.5|1057|1041|7
1643095620000|2022-01-25 07:27:00|1057.28|1041.28|1057.65|1041.65|1057.65|1041.65|1057.28|1041.28|4
1643095630000|2022-01-25 07:27:10|1057.86|1041.86|1058.49|1042.49|1058.5|1042.5|1057.86|1041.86|5
1643095640000|2022-01-25 07:27:20|1058.85|1042.85|1058.96|1042.96|1059.08|1043.08|1058.85|1042.85|4
1643095650000|2022-01-25 07:27:30|1059.15|1043.15|1059.5|1043.5|1059.5|1043.5|1059.15|1043.15|3
1643095660000|2022-01-25 07:27:40|1059.44|1043.44|1059.42|1043.42|1059.55|1043.55|1059.42|1043.42|5
1643095670000|2022-01-25 07:27:50|1059.6|1043.6|1060.52|1044.52|1060.53|1044.53|1059.6|1043.6|7
1643095680000|2022-01-25 07:28:00|1060.5|1044.5|1060.5|1044.5|1060.5|1044.5|1060.5|1044.5|1
1643095700000|2022-01-25 07:28:20|1060.45|1044.45|1060.5|1044.5|1060.5|1044.5|1060.45|1044.45|2
1643095750000|2022-01-25 07:29:10|1060.53|1044.53|1061.15|1045.15|1061.15|1045.15|1060.52|1044.52|4
1643095760000|2022-01-25 07:29:20|1061.5|1045.5|1061.5|1045.5|1061.5|1045.5|1061.5|1045.5|1
1643095770000|2022-01-25 07:29:30|1062.4|1046.4|1062.18|1046.18|1062.4|1046.4|1062.17|1046.17|4
1643095800000|2022-01-25 07:30:00|1061.68|1045.68|1061.5|1045.5|1061.68|1045.68|1061.5|1045.5|2
1643095810000|2022-01-25 07:30:10|1061.89|1045.89|1062.57|1046.57|1062.63|1046.63|1061.89|1045.89|4
1643095820000|2022-01-25 07:30:20|1062.5|1046.5|1062.74|1046.74|1062.83|1046.83|1062.5|1046.5|7
1643095830000|2022-01-25 07:30:30|1062.78|1046.78|1062.78|1046.78|1063.1|1047.1|1062.78|1046.78|7
1643095840000|2022-01-25 07:30:40|1062.63|1046.63|1062.39|1046.39|1062.63|1046.63|1062.39|1046.39|3
1643095850000|2022-01-25 07:30:50|1062.46|1046.46|1062.73|1046.73|1062.73|1046.73|1062.46|1046.46|4
1643095860000|2022-01-25 07:31:00|1063.35|1047.35|1063.35|1047.35|1063.35|1047.35|1063.35|1047.35|1
1643095870000|2022-01-25 07:31:10|1063.1|1047.1|1062.8|1046.8|1063.1|1047.1|1062.8|1046.8|3
1643095880000|2022-01-25 07:31:20|1063.03|1047.03|1063.03|1047.03|1063.03|1047.03|1063.03|1047.03|1
1643095920000|2022-01-25 07:32:00|1063.15|1047.15|1063.5|1047.5|1063.5|1047.5|1063.15|1047.15|3
1643095930000|2022-01-25 07:32:10|1063.3|1047.3|1064.6|1048.6|1064.72|1048.72|1063.3|1047.3|11
1643095940000|2022-01-25 07:32:20|1064.66|1048.66|1064.5|1048.5|1064.66|1048.66|1064.5|1048.5|2
1643095980000|2022-01-25 07:33:00|1064.65|1048.65|1064.86|1048.86|1064.86|1048.86|1064.6|1048.6|4
1643095990000|2022-01-25 07:33:10|1064.92|1048.92|1064.96|1048.96|1064.99|1048.99|1064.92|1048.92|3
1643096000000|2022-01-25 07:33:20|1064.98|1048.98|1065.46|1049.46|1065.46|1049.46|1064.96|1048.96|7
1643096010000|2022-01-25 07:33:30|1065.5|1049.5|1065.5|1049.5|1065.85|1049.85|1065.5|1049.5|3
1643096020000|2022-01-25 07:33:40|1065.22|1049.22|1065.22|1049.22|1065.22|1049.22|1065.22|1049.22|1
1643096030000|2022-01-25 07:33:50|1065.5|1049.5|1065.5|1049.5|1065.5|1049.5|1065.5|1049.5|1
1643096060000|2022-01-25 07:34:20|1064.75|1048.75|1065.5|1049.5|1065.5|1049.5|1064.75|1048.75|3
1643096070000|2022-01-25 07:34:30|1065.52|1049.52|1065.58|1049.58|1065.8|1049.8|1065.52|1049.52|3
1643096080000|2022-01-25 07:34:40|1065.9|1049.9|1065.95|1049.95|1065.95|1049.95|1065.9|1049.9|3
1643096090000|2022-01-25 07:34:50|1066.61|1050.61|1066.5|1050.5|1066.61|1050.61|1066.5|1050.5|3
1643096100000|2022-01-25 07:35:00|1066.75|1050.75|1066.75|1050.75|1066.75|1050.75|1066.75|1050.75|1
1643096110000|2022-01-25 07:35:10|1066.93|1050.93|1067.5|1051.5|1067.5|1051.5|1066.93|1050.93|3
1643096120000|2022-01-25 07:35:20|1067.45|1051.45|1067.43|1051.43|1067.45|1051.45|1067.43|1051.43|2
1643096130000|2022-01-25 07:35:30|1067.21|1051.21|1067.5|1051.5|1067.5|1051.5|1067.21|1051.21|3
1643096140000|2022-01-25 07:35:40|1067.45|1051.45|1067.43|1051.43|1067.45|1051.45|1067.43|1051.43|2
1643096150000|2022-01-25 07:35:50|1066.93|1050.93|1065.7|1049.7|1066.93|1050.93|1065.7|1049.7|4
1643096170000|2022-01-25 07:36:10|1065.95|1049.95|1066.4|1050.4|1066.4|1050.4|1065.95|1049.95|6
1643096200000|2022-01-25 07:36:40|1066.5|1050.5|1066.5|1050.5|1066.5|1050.5|1066.5|1050.5|1
1643096230000|2022-01-25 07:37:10|1065.75|1049.75|1065.75|1049.75|1065.75|1049.75|1065.75|1049.75|1
1643096250000|2022-01-25 07:37:30|1065.85|1049.85|1065.85|1049.85|1065.85|1049.85|1065.85|1049.85|1
1643096260000|2022-01-25 07:37:40|1065.7|1049.7|1065|1049|1065.7|1049.7|1065|1049|6
1643096270000|2022-01-25 07:37:50|1065.25|1049.25|1065.4|1049.4|1065.5|1049.5|1065.25|1049.25|3
1643096280000|2022-01-25 07:38:00|1064.7|1048.7|1064.5|1048.5|1064.7|1048.7|1064.5|1048.5|2
1643096290000|2022-01-25 07:38:10|1064.03|1048.03|1063.76|1047.76|1064.03|1048.03|1063.76|1047.76|3
1643096310000|2022-01-25 07:38:30|1063.61|1047.61|1063.47|1047.47|1063.61|1047.61|1063.47|1047.47|2
1643096320000|2022-01-25 07:38:40|1062.97|1046.97|1062.5|1046.5|1062.97|1046.97|1062.06|1046.06|4
1643096330000|2022-01-25 07:38:50|1063.35|1047.35|1063.29|1047.29|1063.35|1047.35|1063.28|1047.28|3
1643096340000|2022-01-25 07:39:00|1063.5|1047.5|1063.5|1047.5|1063.5|1047.5|1063.5|1047.5|1
1643096350000|2022-01-25 07:39:10|1063.51|1047.51|1065.32|1049.32|1065.32|1049.32|1063.51|1047.51|7
1643096370000|2022-01-25 07:39:30|1065.5|1049.5|1066.17|1050.17|1066.18|1050.18|1065.5|1049.5|4
1643096380000|2022-01-25 07:39:40|1066.5|1050.5|1066.5|1050.5|1066.5|1050.5|1066.5|1050.5|1
1643096390000|2022-01-25 07:39:50|1066.34|1050.34|1066.18|1050.18|1066.34|1050.34|1066.18|1050.18|2
1643096400000|2022-01-25 07:40:00|1066|1050|1065.5|1049.5|1066|1050|1065.5|1049.5|2
1643096410000|2022-01-25 07:40:10|1065.55|1049.55|1065.55|1049.55|1065.55|1049.55|1065.55|1049.55|1
1643096430000|2022-01-25 07:40:30|1065.65|1049.65|1066.13|1050.13|1066.13|1050.13|1065.65|1049.65|3
1643096440000|2022-01-25 07:40:40|1066.33|1050.33|1066.76|1050.76|1066.97|1050.97|1066.33|1050.33|9
1643096460000|2022-01-25 07:41:00|1066.62|1050.62|1066.62|1050.62|1066.62|1050.62|1066.62|1050.62|1
1643096470000|2022-01-25 07:41:10|1066.73|1050.73|1066.93|1050.93|1066.93|1050.93|1066.73|1050.73|2
1643096480000|2022-01-25 07:41:20|1066.79|1050.79|1066.73|1050.73|1066.87|1050.87|1066.72|1050.72|7
1643096490000|2022-01-25 07:41:30|1066.97|1050.97|1066.55|1050.55|1066.97|1050.97|1066.55|1050.55|9
1643096500000|2022-01-25 07:41:40|1066.51|1050.51|1065.93|1049.93|1066.51|1050.51|1065.93|1049.93|2
1643096510000|2022-01-25 07:41:50|1066.18|1050.18|1066|1050|1066.18|1050.18|1066|1050|2
1643096520000|2022-01-25 07:42:00|1065.5|1049.5|1065.5|1049.5|1065.5|1049.5|1065.5|1049.5|1
1643096530000|2022-01-25 07:42:10|1065.8|1049.8|1066.3|1050.3|1066.3|1050.3|1065.8|1049.8|2
1643096550000|2022-01-25 07:42:30|1066.45|1050.45|1066.45|1050.45|1066.45|1050.45|1066.45|1050.45|1
1643096560000|2022-01-25 07:42:40|1066.3|1050.3|1066.3|1050.3|1066.3|1050.3|1066.3|1050.3|1
1643096570000|2022-01-25 07:42:50|1066|1050|1065.36|1049.36|1066|1050|1065.36|1049.36|5
1643096580000|2022-01-25 07:43:00|1065.43|1049.43|1064.5|1048.5|1065.5|1049.5|1064.5|1048.5|4
1643096590000|2022-01-25 07:43:10|1064.42|1048.42|1064.42|1048.42|1064.42|1048.42|1064.42|1048.42|1
1643096600000|2022-01-25 07:43:20|1064.35|1048.35|1064.36|1048.36|1064.36|1048.36|1064.35|1048.35|2
1643096610000|2022-01-25 07:43:30|1063.65|1047.65|1064.37|1048.37|1064.37|1048.37|1063.65|1047.65|3
1643096620000|2022-01-25 07:43:40|1064.45|1048.45|1065|1049|1065.35|1049.35|1064.45|1048.45|4
1643096640000|2022-01-25 07:44:00|1065.22|1049.22|1065.5|1049.5|1066.03|1050.03|1065.22|1049.22|6
1643096670000|2022-01-25 07:44:30|1065.9|1049.9|1066.5|1050.5|1066.5|1050.5|1065.9|1049.9|3
1643096700000|2022-01-25 07:45:00|1066.34|1050.34|1065.6|1049.6|1066.5|1050.5|1065.6|1049.6|3
1643096710000|2022-01-25 07:45:10|1065.5|1049.5|1064.67|1048.67|1065.5|1049.5|1064.67|1048.67|5
1643096720000|2022-01-25 07:45:20|1064.62|1048.62|1064.54|1048.54|1064.62|1048.62|1064.54|1048.54|2
1643096730000|2022-01-25 07:45:30|1064.5|1048.5|1064.5|1048.5|1064.5|1048.5|1064.5|1048.5|1
1643096770000|2022-01-25 07:46:10|1064.88|1048.88|1065.45|1049.45|1065.46|1049.46|1064.88|1048.88|8
1643096780000|2022-01-25 07:46:20|1065.5|1049.5|1065.5|1049.5|1065.5|1049.5|1065.5|1049.5|1
1643096790000|2022-01-25 07:46:30|1065.36|1049.36|1064.81|1048.81|1065.36|1049.36|1064.81|1048.81|2
1643096800000|2022-01-25 07:46:40|1064.6|1048.6|1064.44|1048.44|1064.6|1048.6|1064.44|1048.44|3
1643096810000|2022-01-25 07:46:50|1063.96|1047.96|1063.7|1047.7|1064.36|1048.36|1063.7|1047.7|3
1643096820000|2022-01-25 07:47:00|1063.6|1047.6|1063.6|1047.6|1063.6|1047.6|1063.6|1047.6|1
1643096850000|2022-01-25 07:47:30|1063.75|1047.75|1063.75|1047.75|1063.75|1047.75|1063.75|1047.75|1
1643096860000|2022-01-25 07:47:40|1063.5|1047.5|1063.19|1047.19|1063.5|1047.5|1062.74|1046.74|8
1643096870000|2022-01-25 07:47:50|1063.29|1047.29|1063.29|1047.29|1063.29|1047.29|1063.29|1047.29|1
1643096880000|2022-01-25 07:48:00|1063.5|1047.5|1063.5|1047.5|1063.5|1047.5|1063.5|1047.5|1
1643096960000|2022-01-25 07:49:20|1064|1048|1064.15|1048.15|1064.15|1048.15|1064|1048|2
1643096970000|2022-01-25 07:49:30|1064.36|1048.36|1065.35|1049.35|1065.35|1049.35|1064.36|1048.36|3
1643096980000|2022-01-25 07:49:40|1065.15|1049.15|1064.65|1048.65|1065.15|1049.15|1064.65|1048.65|4
1643097000000|2022-01-25 07:50:00|1064.5|1048.5|1064.5|1048.5|1064.5|1048.5|1064.5|1048.5|1
1643097060000|2022-01-25 07:51:00|1064.51|1048.51|1063.7|1047.7|1064.51|1048.51|1063.7|1047.7|4
1643097070000|2022-01-25 07:51:10|1063.95|1047.95|1064.2|1048.2|1064.2|1048.2|1063.95|1047.95|3
1643097080000|2022-01-25 07:51:20|1064.51|1048.51|1064.73|1048.73|1064.73|1048.73|1064.5|1048.5|4
1643097100000|2022-01-25 07:51:40|1065|1049|1064.1|1048.1|1065|1049|1064.1|1048.1|5
1643097110000|2022-01-25 07:51:50|1064|1048|1064|1048|1064|1048|1064|1048|1
1643097130000|2022-01-25 07:52:10|1063.8|1047.8|1064|1048|1064.3|1048.3|1063.8|1047.8|3
1643097150000|2022-01-25 07:52:30|1063.9|1047.9|1063.9|1047.9|1063.9|1047.9|1063.9|1047.9|1
1643097170000|2022-01-25 07:52:50|1063.5|1047.5|1063.5|1047.5|1063.5|1047.5|1063.5|1047.5|1
1643097200000|2022-01-25 07:53:20|1063.65|1047.65|1063.75|1047.75|1063.75|1047.75|1063.65|1047.65|2
1643097210000|2022-01-25 07:53:30|1064.25|1048.25|1065.45|1049.45|1065.45|1049.45|1064.25|1048.25|3
1643097220000|2022-01-25 07:53:40|1065.5|1049.5|1065.88|1049.88|1066|1050|1065.5|1049.5|3
1643097230000|2022-01-25 07:53:50|1065.92|1049.92|1067.5|1051.5|1067.5|1051.5|1065.92|1049.92|9
1643097250000|2022-01-25 07:54:10|1067.45|1051.45|1067|1051|1067.5|1051.5|1066.86|1050.86|10
1643097260000|2022-01-25 07:54:20|1066.67|1050.67|1066.5|1050.5|1066.68|1050.68|1066.5|1050.5|4
1643097270000|2022-01-25 07:54:30|1066.9|1050.9|1067.07|1051.07|1067.35|1051.35|1066.9|1050.9|4
1643097280000|2022-01-25 07:54:40|1067|1051|1066.5|1050.5|1067|1051|1066.5|1050.5|2
1643097300000|2022-01-25 07:55:00|1066.43|1050.43|1066.11|1050.11|1066.43|1050.43|1066.11|1050.11|2
1643097310000|2022-01-25 07:55:10|1066.24|1050.24|1066.5|1050.5|1066.5|1050.5|1066.24|1050.24|3
1643097320000|2022-01-25 07:55:20|1067.2|1051.2|1067.5|1051.5|1067.5|1051.5|1067.16|1051.16|4
1643097360000|2022-01-25 07:56:00|1067.36|1051.36|1066.67|1050.67|1067.36|1051.36|1066.67|1050.67|5
1643097370000|2022-01-25 07:56:10|1066.65|1050.65|1067.3|1051.3|1067.3|1051.3|1066.5|1050.5|5
1643097390000|2022-01-25 07:56:30|1067.31|1051.31|1067.5|1051.5|1067.5|1051.5|1067.31|1051.31|3
1643097410000|2022-01-25 07:56:50|1067.42|1051.42|1067.42|1051.42|1067.42|1051.42|1067.42|1051.42|1
1643097420000|2022-01-25 07:57:00|1067.39|1051.39|1067.22|1051.22|1067.39|1051.39|1067.15|1051.15|5
1643097430000|2022-01-25 07:57:10|1067.5|1051.5|1069.5|1053.5|1069.5|1053.5|1067.5|1051.5|14
1643097440000|2022-01-25 07:57:20|1069.45|1053.45|1069.45|1053.45|1069.45|1053.45|1069.45|1053.45|1
1643097450000|2022-01-25 07:57:30|1069.42|1053.42|1068.5|1052.5|1069.42|1053.42|1068.5|1052.5|5
1643097460000|2022-01-25 07:57:40|1068|1052|1067.5|1051.5|1068|1052|1067.5|1051.5|2
1643097470000|2022-01-25 07:57:50|1067.12|1051.12|1067.12|1051.12|1067.12|1051.12|1066.77|1050.77|5
1643097490000|2022-01-25 07:58:10|1067.17|1051.17|1067.41|1051.41|1067.46|1051.46|1067.17|1051.17|5
1643097500000|2022-01-25 07:58:20|1067.6|1051.6|1068.11|1052.11|1068.19|1052.19|1067.6|1051.6|3
1643097510000|2022-01-25 07:58:30|1068.5|1052.5|1068.5|1052.5|1068.5|1052.5|1068.39|1052.39|3
1643097520000|2022-01-25 07:58:40|1067.95|1051.95|1067.12|1051.12|1067.95|1051.95|1066.82|1050.82|4
1643097540000|2022-01-25 07:59:00|1067.4|1051.4|1067.4|1051.4|1067.4|1051.4|1067.4|1051.4|1
1643097550000|2022-01-25 07:59:10|1067.5|1051.5|1067.2|1051.2|1067.5|1051.5|1067.2|1051.2|2
1643097560000|2022-01-25 07:59:20|1066.83|1050.83|1067.45|1051.45|1067.45|1051.45|1066.83|1050.83|6
1643097570000|2022-01-25 07:59:30|1067.5|1051.5|1068.4|1052.4|1068.4|1052.4|1067.5|1051.5|3
1643097580000|2022-01-25 07:59:40|1068.5|1052.5|1068.5|1052.5|1068.5|1052.5|1068.5|1052.5|1
1643097590000|2022-01-25 07:59:50|1069|1053|1069.5|1053.5|1069.5|1053.5|1069|1053|6
1643097600000|2022-01-25 08:00:00|1069.32|1053.32|1066.52|1050.52|1069.32|1053.32|1066.52|1050.52|7
1643097620000|2022-01-25 08:00:20|1066.2|1050.2|1066.5|1050.5|1066.5|1050.5|1066.2|1050.2|2
1643097630000|2022-01-25 08:00:30|1065.7|1049.7|1065.7|1049.7|1065.7|1049.7|1065.7|1049.7|1
1643097640000|2022-01-25 08:00:40|1066.2|1050.2|1066.5|1050.5|1066.5|1050.5|1066.2|1050.2|2
1643097650000|2022-01-25 08:00:50|1066.51|1050.51|1067.25|1051.25|1067.25|1051.25|1066.51|1050.51|3
1643097660000|2022-01-25 08:01:00|1066.75|1050.75|1066.75|1050.75|1066.75|1050.75|1066.75|1050.75|1
1643097670000|2022-01-25 08:01:10|1066.5|1050.5|1068.5|1052.5|1068.5|1052.5|1066.5|1050.5|9
1643097690000|2022-01-25 08:01:30|1068.88|1052.88|1068.65|1052.65|1069.1|1053.1|1068.5|1052.5|9
1643097700000|2022-01-25 08:01:40|1068.5|1052.5|1068.5|1052.5|1068.5|1052.5|1068.5|1052.5|1
1643097710000|2022-01-25 08:01:50|1068.63|1052.63|1068.9|1052.9|1068.9|1052.9|1068.5|1052.5|3
1643097720000|2022-01-25 08:02:00|1069.35|1053.35|1070.5|1054.5|1070.5|1054.5|1069|1053|8
1643097730000|2022-01-25 08:02:10|1070.3|1054.3|1074.12|1058.12|1074.12|1058.12|1070.3|1054.3|11
1643097740000|2022-01-25 08:02:20|1073.62|1057.62|1076|1060|1076.15|1060.15|1073.62|1057.62|15
1643097750000|2022-01-25 08:02:30|1076.05|1060.05|1076.5|1060.5|1076.5|1060.5|1075.3|1059.3|14
1643097760000|2022-01-25 08:02:40|1076.35|1060.35|1075|1059|1076.35|1060.35|1075|1059|8
1643097770000|2022-01-25 08:02:50|1075.05|1059.05|1075.85|1059.85|1076.5|1060.5|1074.5|1058.5|10
1643097780000|2022-01-25 08:03:00|1076|1060|1076.26|1060.26|1076.69|1060.69|1075.93|1059.93|7
1643097790000|2022-01-25 08:03:10|1076.41|1060.41|1077.5|1061.5|1077.61|1061.61|1076.41|1060.41|6
1643097800000|2022-01-25 08:03:20|1078.19|1062.19|1077|1061|1078.19|1062.19|1077|1061|14
1643097810000|2022-01-25 08:03:30|1076.5|1060.5|1076.5|1060.5|1077|1061|1076.5|1060.5|4
1643097820000|2022-01-25 08:03:40|1076.2|1060.2|1076.25|1060.25|1076.25|1060.25|1076.2|1060.2|2
1643097830000|2022-01-25 08:03:50|1076.5|1060.5|1076.5|1060.5|1076.5|1060.5|1076.4|1060.4|4
1643097840000|2022-01-25 08:04:00|1076.45|1060.45|1076|1060|1076.5|1060.5|1075.75|1059.75|8
1643097850000|2022-01-25 08:04:10|1075.79|1059.79|1075.35|1059.35|1076.1|1060.1|1075.35|1059.35|6
1643097860000|2022-01-25 08:04:20|1075.45|1059.45|1075.72|1059.72|1075.72|1059.72|1075.45|1059.45|3
1643097870000|2022-01-25 08:04:30|1075.92|1059.92|1075.62|1059.62|1075.92|1059.92|1075.5|1059.5|8
1643097880000|2022-01-25 08:04:40|1075.67|1059.67|1075.6|1059.6|1075.67|1059.67|1075.6|1059.6|2
1643097890000|2022-01-25 08:04:50|1075.56|1059.56|1075.6|1059.6|1075.6|1059.6|1075.56|1059.56|2
1643097900000|2022-01-25 08:05:00|1075.5|1059.5|1075.6|1059.6|1075.72|1059.72|1075.5|1059.5|8
1643097910000|2022-01-25 08:05:10|1075.55|1059.55|1075.97|1059.97|1076.4|1060.4|1075.55|1059.55|10
1643097920000|2022-01-25 08:05:20|1075.82|1059.82|1075|1059|1075.82|1059.82|1075|1059|6
1643097930000|2022-01-25 08:05:30|1074.87|1058.87|1073.5|1057.5|1074.87|1058.87|1073.5|1057.5|7
1643097950000|2022-01-25 08:05:50|1073.19|1057.19|1073.14|1057.14|1073.19|1057.19|1073.14|1057.14|2
1643097960000|2022-01-25 08:06:00|1072.64|1056.64|1073.15|1057.15|1073.29|1057.29|1072.64|1056.64|11
1643097970000|2022-01-25 08:06:10|1073.45|1057.45|1073.35|1057.35|1073.45|1057.45|1073.25|1057.25|3
1643097980000|2022-01-25 08:06:20|1073.04|1057.04|1073.61|1057.61|1073.61|1057.61|1073.02|1057.02|6
1643097990000|2022-01-25 08:06:30|1073.5|1057.5|1073.15|1057.15|1073.5|1057.5|1073.14|1057.14|6
1643098000000|2022-01-25 08:06:40|1073.45|1057.45|1073.5|1057.5|1073.74|1057.74|1073.14|1057.14|8
1643098010000|2022-01-25 08:06:50|1073.63|1057.63|1073.14|1057.14|1073.63|1057.63|1073.14|1057.14|11
1643098020000|2022-01-25 08:07:00|1073.2|1057.2|1072.5|1056.5|1073.2|1057.2|1072.45|1056.45|8
1643098030000|2022-01-25 08:07:10|1072.25|1056.25|1072.25|1056.25|1072.25|1056.25|1072|1056|3
1643098040000|2022-01-25 08:07:20|1072.14|1056.14|1071.5|1055.5|1072.25|1056.25|1071.5|1055.5|4
1643098050000|2022-01-25 08:07:30|1071.36|1055.36|1071.35|1055.35|1071.36|1055.36|1071.35|1055.35|2
1643098060000|2022-01-25 08:07:40|1071.36|1055.36|1070.9|1054.9|1071.36|1055.36|1070.9|1054.9|4
1643098070000|2022-01-25 08:07:50|1070.85|1054.85|1071.3|1055.3|1071.3|1055.3|1070.85|1054.85|4
1643098080000|2022-01-25 08:08:00|1071|1055|1071|1055|1071.35|1055.35|1071|1055|3
1643098090000|2022-01-25 08:08:10|1071.01|1055.01|1071.5|1055.5|1071.6|1055.6|1070.9|1054.9|9
1643098100000|2022-01-25 08:08:20|1072|1056|1072.48|1056.48|1072.48|1056.48|1071.94|1055.94|6
1643098110000|2022-01-25 08:08:30|1073.06|1057.06|1073.72|1057.72|1073.72|1057.72|1073.04|1057.04|7
1643098120000|2022-01-25 08:08:40|1073.5|1057.5|1075|1059|1075|1059|1073.46|1057.46|13
1643098130000|2022-01-25 08:08:50|1074.75|1058.75|1074|1058|1074.75|1058.75|1074|1058|4
1643098140000|2022-01-25 08:09:00|1073.75|1057.75|1073.5|1057.5|1074.05|1058.05|1073.5|1057.5|6
1643098150000|2022-01-25 08:09:10|1074|1058|1072.5|1056.5|1074|1058|1072.5|1056.5|5
1643098160000|2022-01-25 08:09:20|1072.72|1056.72|1072.5|1056.5|1072.72|1056.72|1072.5|1056.5|2
1643098190000|2022-01-25 08:09:50|1072.1|1056.1|1071.7|1055.7|1072.1|1056.1|1071.7|1055.7|3
1643098200000|2022-01-25 08:10:00|1071.8|1055.8|1072.2|1056.2|1072.2|1056.2|1071.8|1055.8|4
1643098210000|2022-01-25 08:10:10|1072.5|1056.5|1074.1|1058.1|1074.1|1058.1|1072.5|1056.5|11
1643098220000|2022-01-25 08:10:20|1074|1058|1073.5|1057.5|1074|1058|1073.5|1057.5|2
1643098240000|2022-01-25 08:10:40|1073.25|1057.25|1073.25|1057.25|1073.25|1057.25|1073.25|1057.25|1
1643098250000|2022-01-25 08:10:50|1073.3|1057.3|1073.56|1057.56|1073.56|1057.56|1073.15|1057.15|5
1643098260000|2022-01-25 08:11:00|1073.25|1057.25|1073.25|1057.25|1073.25|1057.25|1073.25|1057.25|1
1643098270000|2022-01-25 08:11:10|1073.35|1057.35|1073|1057|1073.35|1057.35|1073|1057|2
1643098280000|2022-01-25 08:11:20|1072.5|1056.5|1072.5|1056.5|1072.5|1056.5|1072.5|1056.5|1
1643098290000|2022-01-25 08:11:30|1072.34|1056.34|1072.65|1056.65|1072.65|1056.65|1072.34|1056.34|3
1643098300000|2022-01-25 08:11:40|1072.6|1056.6|1073|1057|1073|1057|1072.5|1056.5|4
1643098310000|2022-01-25 08:11:50|1073.25|1057.25|1073.5|1057.5|1073.5|1057.5|1073.25|1057.25|2
1643098320000|2022-01-25 08:12:00|1073.45|1057.45|1073.45|1057.45|1073.45|1057.45|1073.45|1057.45|1
1643098340000|2022-01-25 08:12:20|1073.5|1057.5|1074.81|1058.81|1074.81|1058.81|1073.5|1057.5|6
1643098350000|2022-01-25 08:12:30|1074.62|1058.62|1075.35|1059.35|1075.6|1059.6|1074.5|1058.5|9
1643098360000|2022-01-25 08:12:40|1075.5|1059.5|1074.5|1058.5|1075.5|1059.5|1074.5|1058.5|4
1643098370000|2022-01-25 08:12:50|1074.61|1058.61|1074.5|1058.5|1074.61|1058.61|1074.5|1058.5|2
1643098380000|2022-01-25 08:13:00|1074.65|1058.65|1074.75|1058.75|1074.75|1058.75|1074.5|1058.5|3
1643098390000|2022-01-25 08:13:10|1074.5|1058.5|1074.5|1058.5|1074.5|1058.5|1074.5|1058.5|1
1643098400000|2022-01-25 08:13:20|1074.25|1058.25|1073.55|1057.55|1074.25|1058.25|1073.55|1057.55|2
1643098410000|2022-01-25 08:13:30|1073.6|1057.6|1075.5|1059.5|1075.5|1059.5|1073.6|1057.6|9
1643098420000|2022-01-25 08:13:40|1075.31|1059.31|1076|1060|1076.4|1060.4|1075.31|1059.31|7
1643098430000|2022-01-25 08:13:50|1075.82|1059.82|1075.5|1059.5|1075.82|1059.82|1075.5|1059.5|2
1643098440000|2022-01-25 08:14:00|1075.3|1059.3|1075.5|1059.5|1075.5|1059.5|1075.3|1059.3|2
1643098450000|2022-01-25 08:14:10|1075.62|1059.62|1075.5|1059.5|1075.62|1059.62|1075.49|1059.49|6
1643098460000|2022-01-25 08:14:20|1075.65|1059.65|1075.55|1059.55|1075.65|1059.65|1075.45|1059.45|5
1643098470000|2022-01-25 08:14:30|1075.63|1059.63|1075.5|1059.5|1075.71|1059.71|1075.5|1059.5|6
1643098480000|2022-01-25 08:14:40|1075.56|1059.56|1075.55|1059.55|1075.56|1059.56|1075.5|1059.5|3
1643098490000|2022-01-25 08:14:50|1075.8|1059.8|1078.2|1062.2|1078.2|1062.2|1075.8|1059.8|11
1643098500000|2022-01-25 08:15:00|1077.96|1061.96|1079.5|1063.5|1079.5|1063.5|1077.96|1061.96|7
1643098510000|2022-01-25 08:15:10|1079.25|1063.25|1082.08|1066.08|1082.25|1066.25|1079.25|1063.25|12
1643098520000|2022-01-25 08:15:20|1082.09|1066.09|1083.75|1067.75|1083.75|1067.75|1082.09|1066.09|13
1643098530000|2022-01-25 08:15:30|1083.9|1067.9|1082.5|1066.5|1084.4|1068.4|1082.5|1066.5|18
1643098540000|2022-01-25 08:15:40|1082|1066|1081.5|1065.5|1082|1066|1081|1065|12
1643098550000|2022-01-25 08:15:50|1081.79|1065.79|1084.25|1068.25|1084.4|1068.4|1081.79|1065.79|12
1643098560000|2022-01-25 08:16:00|1084|1068|1082.9|1066.9|1084.1|1068.1|1082.5|1066.5|13
1643098570000|2022-01-25 08:16:10|1083|1067|1083.56|1067.56|1083.6|1067.6|1083|1067|9
1643098580000|2022-01-25 08:16:20|1083.5|1067.5|1083.1|1067.1|1083.5|1067.5|1083.1|1067.1|2
1643098590000|2022-01-25 08:16:30|1083.13|1067.13|1082.5|1066.5|1083.5|1067.5|1082.41|1066.41|11
1643098600000|2022-01-25 08:16:40|1082.45|1066.45|1083.78|1067.78|1083.78|1067.78|1082.45|1066.45|10
1643098610000|2022-01-25 08:16:50|1083.69|1067.69|1083.5|1067.5|1084.25|1068.25|1083.5|1067.5|13
1643098620000|2022-01-25 08:17:00|1083.35|1067.35|1082.5|1066.5|1083.35|1067.35|1082.5|1066.5|4
1643098630000|2022-01-25 08:17:10|1081.6|1065.6|1082.42|1066.42|1082.42|1066.42|1081.6|1065.6|8
1643098640000|2022-01-25 08:17:20|1082|1066|1081.65|1065.65|1082.5|1066.5|1081.65|1065.65|8
1643098650000|2022-01-25 08:17:30|1080.83|1064.83|1081|1065|1081|1065|1080.65|1064.65|4
1643098660000|2022-01-25 08:17:40|1081.11|1065.11|1082|1066|1082.25|1066.25|1081.11|1065.11|5
1643098670000|2022-01-25 08:17:50|1082.04|1066.04|1082.52|1066.52|1082.52|1066.52|1082.04|1066.04|5
1643098680000|2022-01-25 08:18:00|1082.5|1066.5|1082.52|1066.52|1082.52|1066.52|1082.5|1066.5|2
1643098690000|2022-01-25 08:18:10|1082.5|1066.5|1082.52|1066.52|1082.52|1066.52|1082.5|1066.5|4
1643098700000|2022-01-25 08:18:20|1082.5|1066.5|1081.75|1065.75|1082.5|1066.5|1081.75|1065.75|5
1643098710000|2022-01-25 08:18:30|1081.5|1065.5|1081.5|1065.5|1081.5|1065.5|1081.5|1065.5|1
1643098720000|2022-01-25 08:18:40|1082.15|1066.15|1082.51|1066.51|1082.51|1066.51|1082.15|1066.15|4
1643098730000|2022-01-25 08:18:50|1082.65|1066.65|1083.42|1067.42|1083.42|1067.42|1082.51|1066.51|7
1643098740000|2022-01-25 08:19:00|1083.01|1067.01|1083.5|1067.5|1083.5|1067.5|1082.8|1066.8|8
1643098750000|2022-01-25 08:19:10|1083.35|1067.35|1083.88|1067.88|1084.28|1068.28|1083.35|1067.35|12
1643098760000|2022-01-25 08:19:20|1083.97|1067.97|1084.5|1068.5|1084.56|1068.56|1083.97|1067.97|5
1643098770000|2022-01-25 08:19:30|1084.59|1068.59|1084.71|1068.71|1084.71|1068.71|1084.5|1068.5|9
1643098780000|2022-01-25 08:19:40|1084.72|1068.72|1083.44|1067.44|1084.72|1068.72|1083.34|1067.34|9
1643098790000|2022-01-25 08:19:50|1083.35|1067.35|1082.82|1066.82|1083.35|1067.35|1082.82|1066.82|8
1643098800000|2022-01-25 08:20:00|1082.65|1066.65|1083.69|1067.69|1083.69|1067.69|1082.6|1066.6|11
1643098810000|2022-01-25 08:20:10|1083.59|1067.59|1083.32|1067.32|1083.59|1067.59|1083.32|1067.32|3
1643098820000|2022-01-25 08:20:20|1082.5|1066.5|1082.46|1066.46|1082.5|1066.5|1082.46|1066.46|2
1643098830000|2022-01-25 08:20:30|1082.3|1066.3|1081.75|1065.75|1082.46|1066.46|1081.75|1065.75|6
1643098840000|2022-01-25 08:20:40|1081.96|1065.96|1081.5|1065.5|1081.96|1065.96|1081.5|1065.5|2
1643098850000|2022-01-25 08:20:50|1081|1065|1081|1065|1081|1065|1081|1065|1
1643098860000|2022-01-25 08:21:00|1081.5|1065.5|1081.5|1065.5|1081.5|1065.5|1081.25|1065.25|5
1643098870000|2022-01-25 08:21:10|1081.25|1065.25|1081.67|1065.67|1081.85|1065.85|1080.5|1064.5|9
1643098880000|2022-01-25 08:21:20|1081.85|1065.85|1081.8|1065.8|1081.85|1065.85|1081.5|1065.5|5
1643098890000|2022-01-25 08:21:30|1081.85|1065.85|1081.4|1065.4|1081.85|1065.85|1081.4|1065.4|6
1643098900000|2022-01-25 08:21:40|1081.23|1065.23|1081|1065|1081.23|1065.23|1081|1065|2
1643098910000|2022-01-25 08:21:50|1081.45|1065.45|1081.45|1065.45|1081.45|1065.45|1081.45|1065.45|1
1643098920000|2022-01-25 08:22:00|1081.23|1065.23|1081.22|1065.22|1081.35|1065.35|1081.22|1065.22|6
1643098930000|2022-01-25 08:22:10|1081|1065|1080.49|1064.49|1081|1065|1080.49|1064.49|4
1643098940000|2022-01-25 08:22:20|1080.63|1064.63|1080.63|1064.63|1080.63|1064.63|1080.63|1064.63|1
1643098950000|2022-01-25 08:22:30|1080.5|1064.5|1080.32|1064.32|1080.5|1064.5|1080.32|1064.32|2
1643098960000|2022-01-25 08:22:40|1080.14|1064.14|1080.42|1064.42|1080.42|1064.42|1079.82|1063.82|5
1643098970000|2022-01-25 08:22:50|1080.32|1064.32|1080.32|1064.32|1080.47|1064.47|1080.32|1064.32|3
1643098980000|2022-01-25 08:23:00|1080.47|1064.47|1080.47|1064.47|1080.5|1064.5|1080.32|1064.32|4
1643098990000|2022-01-25 08:23:10|1080.32|1064.32|1080.32|1064.32|1080.47|1064.47|1080.14|1064.14|5
1643099000000|2022-01-25 08:23:20|1079.7|1063.7|1079.7|1063.7|1079.7|1063.7|1079.7|1063.7|1
1643099010000|2022-01-25 08:23:30|1079.75|1063.75|1079.6|1063.6|1079.75|1063.75|1079.6|1063.6|2
1643099020000|2022-01-25 08:23:40|1079.51|1063.51|1079.01|1063.01|1079.51|1063.51|1079.01|1063.01|2
1643099030000|2022-01-25 08:23:50|1079.02|1063.02|1078.6|1062.6|1079.24|1063.24|1078.6|1062.6|8
1643099040000|2022-01-25 08:24:00|1079.11|1063.11|1079.19|1063.19|1079.23|1063.23|1079.01|1063.01|4
1643099050000|2022-01-25 08:24:10|1079.11|1063.11|1078.91|1062.91|1079.11|1063.11|1078.91|1062.91|2
1643099060000|2022-01-25 08:24:20|1078.5|1062.5|1078.5|1062.5|1078.65|1062.65|1078.5|1062.5|4
1643099070000|2022-01-25 08:24:30|1078.65|1062.65|1078.65|1062.65|1078.65|1062.65|1078.65|1062.65|1
1643099090000|2022-01-25 08:24:50|1078.49|1062.49|1078.94|1062.94|1078.94|1062.94|1078.49|1062.49|5
1643099100000|2022-01-25 08:25:00|1079.02|1063.02|1079.34|1063.34|1079.5|1063.5|1079.02|1063.02|7
1643099110000|2022-01-25 08:25:10|1079.45|1063.45|1079.45|1063.45|1079.45|1063.45|1079.45|1063.45|1
1643099120000|2022-01-25 08:25:20|1079.38|1063.38|1079.26|1063.26|1079.38|1063.38|1079.26|1063.26|2
1643099130000|2022-01-25 08:25:30|1079.05|1063.05|1078.93|1062.93|1079.05|1063.05|1078.93|1062.93|2
1643099140000|2022-01-25 08:25:40|1078.16|1062.16|1077.24|1061.24|1078.16|1062.16|1076.87|1060.87|7
1643099150000|2022-01-25 08:25:50|1077.23|1061.23|1076.73|1060.73|1077.35|1061.35|1076.73|1060.73|5
1643099160000|2022-01-25 08:26:00|1077.23|1061.23|1077.4|1061.4|1077.4|1061.4|1077.09|1061.09|9
1643099170000|2022-01-25 08:26:10|1077.28|1061.28|1077.28|1061.28|1077.28|1061.28|1077.28|1061.28|1
1643099180000|2022-01-25 08:26:20|1077.24|1061.24|1077.2|1061.2|1077.35|1061.35|1077.2|1061.2|3
1643099190000|2022-01-25 08:26:30|1077|1061|1076.5|1060.5|1077|1061|1076.5|1060.5|2
1643099200000|2022-01-25 08:26:40|1076.48|1060.48|1076.5|1060.5|1076.99|1060.99|1076.48|1060.48|5
1643099210000|2022-01-25 08:26:50|1076.49|1060.49|1076.48|1060.48|1076.49|1060.49|1076.3|1060.3|5
1643099220000|2022-01-25 08:27:00|1076.3|1060.3|1076.48|1060.48|1076.48|1060.48|1076.3|1060.3|2
1643099230000|2022-01-25 08:27:10|1076.26|1060.26|1075.05|1059.05|1076.26|1060.26|1075.05|1059.05|9
1643099240000|2022-01-25 08:27:20|1074.9|1058.9|1074.5|1058.5|1074.9|1058.9|1074.5|1058.5|2
1643099260000|2022-01-25 08:27:40|1074.13|1058.13|1074.28|1058.28|1074.28|1058.28|1074|1058|5
1643099270000|2022-01-25 08:27:50|1074|1058|1074.2|1058.2|1074.25|1058.25|1073.63|1057.63|7
1643099280000|2022-01-25 08:28:00|1074.3|1058.3|1074.45|1058.45|1074.45|1058.45|1074.3|1058.3|2
1643099290000|2022-01-25 08:28:10|1074.24|1058.24|1073.5|1057.5|1074.24|1058.24|1073.5|1057.5|3
1643099300000|2022-01-25 08:28:20|1073.17|1057.17|1071.5|1055.5|1073.17|1057.17|1071.34|1055.34|9
1643099310000|2022-01-25 08:28:30|1071.39|1055.39|1071.41|1055.41|1071.69|1055.69|1071.39|1055.39|4
1643099320000|2022-01-25 08:28:40|1071.2|1055.2|1070.85|1054.85|1071.2|1055.2|1070.85|1054.85|5
1643099330000|2022-01-25 08:28:50|1070.6|1054.6|1071.28|1055.28|1071.28|1055.28|1070.55|1054.55|4
1643099340000|2022-01-25 08:29:00|1071.05|1055.05|1071.5|1055.5|1071.5|1055.5|1071.05|1055.05|3
1643099350000|2022-01-25 08:29:10|1071.6|1055.6|1071.5|1055.5|1071.6|1055.6|1071.5|1055.5|3
1643099370000|2022-01-25 08:29:30|1071.4|1055.4|1071.4|1055.4|1071.4|1055.4|1071.4|1055.4|1
1643099380000|2022-01-25 08:29:40|1071.3|1055.3|1071.3|1055.3|1071.3|1055.3|1071.3|1055.3|1
1643099390000|2022-01-25 08:29:50|1071.5|1055.5|1071.5|1055.5|1071.53|1055.53|1071.5|1055.5|3
1643099400000|2022-01-25 08:30:00|1071.8|1055.8|1072.47|1056.47|1072.47|1056.47|1071.5|1055.5|5
1643099410000|2022-01-25 08:30:10|1072.43|1056.43|1073|1057|1073.5|1057.5|1072.43|1056.43|6
1643099420000|2022-01-25 08:30:20|1072.5|1056.5|1072|1056|1072.5|1056.5|1072|1056|4
1643099430000|2022-01-25 08:30:30|1071.5|1055.5|1069.34|1053.34|1071.5|1055.5|1069.34|1053.34|12
1643099440000|2022-01-25 08:30:40|1069|1053|1068|1052|1069|1053|1068|1052|7
1643099450000|2022-01-25 08:30:50|1067.5|1051.5|1067|1051|1067.5|1051.5|1067|1051|3
1643099460000|2022-01-25 08:31:00|1066.46|1050.46|1067|1051|1067|1051|1066.46|1050.46|4
1643099470000|2022-01-25 08:31:10|1067.22|1051.22|1067.5|1051.5|1067.6|1051.6|1067.13|1051.13|6
1643099490000|2022-01-25 08:31:30|1067.13|1051.13|1066.15|1050.15|1067.13|1051.13|1066|1050|6
1643099500000|2022-01-25 08:31:40|1065.65|1049.65|1065.5|1049.5|1065.9|1049.9|1065.5|1049.5|7
1643099510000|2022-01-25 08:31:50|1065.05|1049.05|1064.51|1048.51|1065.05|1049.05|1064.5|1048.5|9
1643099520000|2022-01-25 08:32:00|1064.63|1048.63|1065.5|1049.5|1065.5|1049.5|1064.51|1048.51|13
1643099530000|2022-01-25 08:32:10|1065.45|1049.45|1065.18|1049.18|1065.63|1049.63|1065.18|1049.18|5
1643099540000|2022-01-25 08:32:20|1064.93|1048.93|1065.18|1049.18|1065.25|1049.25|1064.93|1048.93|8
1643099550000|2022-01-25 08:32:30|1065.27|1049.27|1065.5|1049.5|1065.57|1049.57|1065.18|1049.18|5
1643099580000|2022-01-25 08:33:00|1065.7|1049.7|1065.5|1049.5|1065.7|1049.7|1065.5|1049.5|2
1643099590000|2022-01-25 08:33:10|1066.35|1050.35|1065.85|1049.85|1066.35|1050.35|1065.85|1049.85|4
1643099600000|2022-01-25 08:33:20|1065.86|1049.86|1065.5|1049.5|1065.86|1049.86|1065.5|1049.5|3
1643099610000|2022-01-25 08:33:30|1065.59|1049.59|1065.5|1049.5|1065.59|1049.59|1065.5|1049.5|2
1643099630000|2022-01-25 08:33:50|1065.56|1049.56|1065.5|1049.5|1065.56|1049.56|1065.5|1049.5|2
1643099640000|2022-01-25 08:34:00|1065.26|1049.26|1065.26|1049.26|1065.26|1049.26|1064.98|1048.98|4
1643099650000|2022-01-25 08:34:10|1065.16|1049.16|1064.76|1048.76|1065.21|1049.21|1064.76|1048.76|5
1643099660000|2022-01-25 08:34:20|1065.01|1049.01|1067.31|1051.31|1067.44|1051.44|1065.01|1049.01|13
1643099670000|2022-01-25 08:34:30|1067.16|1051.16|1067.5|1051.5|1067.5|1051.5|1067.16|1051.16|6
1643099680000|2022-01-25 08:34:40|1067.2|1051.2|1067.4|1051.4|1067.4|1051.4|1067.2|1051.2|2
1643099700000|2022-01-25 08:35:00|1066.9|1050.9|1066|1050|1066.9|1050.9|1065.55|1049.55|5
1643099710000|2022-01-25 08:35:10|1065.53|1049.53|1065.5|1049.5|1065.53|1049.53|1065.5|1049.5|2
1643099720000|2022-01-25 08:35:20|1065.47|1049.47|1065.73|1049.73|1066.01|1050.01|1065.47|1049.47|3
1643099730000|2022-01-25 08:35:30|1066.27|1050.27|1066.5|1050.5|1066.5|1050.5|1065.95|1049.95|3
1643099740000|2022-01-25 08:35:40|1066.48|1050.48|1067.11|1051.11|1067.45|1051.45|1066.48|1050.48|4
1643099750000|2022-01-25 08:35:50|1067.36|1051.36|1067.5|1051.5|1067.66|1051.66|1067.36|1051.36|3
1643099760000|2022-01-25 08:36:00|1067.2|1051.2|1067.88|1051.88|1067.9|1051.9|1067.2|1051.2|7
1643099770000|2022-01-25 08:36:10|1068.15|1052.15|1067.5|1051.5|1068.15|1052.15|1067.5|1051.5|4
1643099780000|2022-01-25 08:36:20|1067.37|1051.37|1067.24|1051.24|1067.37|1051.37|1067.24|1051.24|2
1643099790000|2022-01-25 08:36:30|1066.74|1050.74|1066.74|1050.74|1066.74|1050.74|1066.5|1050.5|4
1643099800000|2022-01-25 08:36:40|1066.24|1050.24|1066.74|1050.74|1067.24|1051.24|1066.24|1050.24|10
1643099810000|2022-01-25 08:36:50|1066.95|1050.95|1067.24|1051.24|1067.35|1051.35|1066.95|1050.95|6
1643099820000|2022-01-25 08:37:00|1067.11|1051.11|1067.24|1051.24|1067.24|1051.24|1067.11|1051.11|2
1643099830000|2022-01-25 08:37:10|1067.14|1051.14|1066.65|1050.65|1067.24|1051.24|1066.65|1050.65|3
1643099860000|2022-01-25 08:37:40|1066.5|1050.5|1066.5|1050.5|1066.5|1050.5|1066.5|1050.5|1
1643099880000|2022-01-25 08:38:00|1066.81|1050.81|1066.74|1050.74|1067.04|1051.04|1066.59|1050.59|4
1643099890000|2022-01-25 08:38:10|1067.11|1051.11|1067.11|1051.11|1067.11|1051.11|1067.11|1051.11|1
1643099900000|2022-01-25 08:38:20|1067.3|1051.3|1067.24|1051.24|1067.4|1051.4|1067.14|1051.14|5
1643099910000|2022-01-25 08:38:30|1067.3|1051.3|1067.11|1051.11|1067.3|1051.3|1067.11|1051.11|3
1643099920000|2022-01-25 08:38:40|1067.34|1051.34|1067.46|1051.46|1067.46|1051.46|1067.18|1051.18|4
1643099940000|2022-01-25 08:39:00|1066.96|1050.96|1066.8|1050.8|1067.33|1051.33|1066.8|1050.8|3
1643099950000|2022-01-25 08:39:10|1066.5|1050.5|1066.96|1050.96|1066.96|1050.96|1066.5|1050.5|3
1643099960000|2022-01-25 08:39:20|1067.13|1051.13|1067.51|1051.51|1067.66|1051.66|1067.13|1051.13|5
1643099970000|2022-01-25 08:39:30|1067.86|1051.86|1069.11|1053.11|1069.11|1053.11|1067.51|1051.51|9
1643099980000|2022-01-25 08:39:40|1069|1053|1069.5|1053.5|1069.5|1053.5|1069|1053|3
1643099990000|2022-01-25 08:39:50|1069.39|1053.39|1068.5|1052.5|1069.39|1053.39|1068.5|1052.5|4
1643100000000|2022-01-25 08:40:00|1068.42|1052.42|1068.5|1052.5|1068.8|1052.8|1068.42|1052.42|5
1643100010000|2022-01-25 08:40:10|1068.64|1052.64|1068.64|1052.64|1068.64|1052.64|1068.6|1052.6|4
1643100020000|2022-01-25 08:40:20|1069.06|1053.06|1069.03|1053.03|1069.4|1053.4|1069.03|1053.03|5
1643100030000|2022-01-25 08:40:30|1069.14|1053.14|1068.64|1052.64|1069.18|1053.18|1068.64|1052.64|5
1643100060000|2022-01-25 08:41:00|1069.35|1053.35|1069.68|1053.68|1069.68|1053.68|1069.14|1053.14|6
1643100070000|2022-01-25 08:41:10|1069.5|1053.5|1070.53|1054.53|1070.84|1054.84|1069.5|1053.5|10
1643100090000|2022-01-25 08:41:30|1070.5|1054.5|1070.5|1054.5|1070.5|1054.5|1070.5|1054.5|1
1643100100000|2022-01-25 08:41:40|1070.33|1054.33|1070.25|1054.25|1070.33|1054.33|1070.25|1054.25|2
1643100110000|2022-01-25 08:41:50|1070.51|1054.51|1070.84|1054.84|1071.05|1055.05|1070.51|1054.51|7
1643100120000|2022-01-25 08:42:00|1070.69|1054.69|1071.03|1055.03|1071.03|1055.03|1070.69|1054.69|2
1643100130000|2022-01-25 08:42:10|1071.29|1055.29|1073.58|1057.58|1073.58|1057.58|1071.28|1055.28|16
1643100140000|2022-01-25 08:42:20|1074.02|1058.02|1073.84|1057.84|1074.02|1058.02|1073.67|1057.67|3
1643100150000|2022-01-25 08:42:30|1074.02|1058.02|1073.5|1057.5|1074.02|1058.02|1073.5|1057.5|5
1643100160000|2022-01-25 08:42:40|1073.65|1057.65|1074.02|1058.02|1074.02|1058.02|1073.65|1057.65|3
1643100170000|2022-01-25 08:42:50|1073.84|1057.84|1073.84|1057.84|1073.84|1057.84|1073.79|1057.79|3
1643100180000|2022-01-25 08:43:00|1073.6|1057.6|1073.84|1057.84|1073.84|1057.84|1073.6|1057.6|2
1643100190000|2022-01-25 08:43:10|1074.22|1058.22|1073|1057|1074.22|1058.22|1073|1057|8
1643100200000|2022-01-25 08:43:20|1072.8|1056.8|1073|1057|1073|1057|1072.8|1056.8|2
1643100220000|2022-01-25 08:43:40|1073.29|1057.29|1072.21|1056.21|1073.29|1057.29|1072.21|1056.21|8
1643100230000|2022-01-25 08:43:50|1072.35|1056.35|1072.62|1056.62|1072.82|1056.82|1072.35|1056.35|7
1643100240000|2022-01-25 08:44:00|1072.5|1056.5|1073.44|1057.44|1073.5|1057.5|1072.4|1056.4|13
1643100250000|2022-01-25 08:44:10|1074.05|1058.05|1074.05|1058.05|1074.05|1058.05|1074.05|1058.05|1
1643100260000|2022-01-25 08:44:20|1074.17|1058.17|1074.35|1058.35|1074.5|1058.5|1074.17|1058.17|5
1643100270000|2022-01-25 08:44:30|1074.5|1058.5|1074.95|1058.95|1075.2|1059.2|1074.5|1058.5|5
1643100280000|2022-01-25 08:44:40|1074.75|1058.75|1074.75|1058.75|1075|1059|1074.75|1058.75|5
1643100300000|2022-01-25 08:45:00|1075.1|1059.1|1075.4|1059.4|1075.4|1059.4|1075.1|1059.1|2
1643100310000|2022-01-25 08:45:10|1075.5|1059.5|1074.37|1058.37|1075.5|1059.5|1074.37|1058.37|5
1643100320000|2022-01-25 08:45:20|1073.5|1057.5|1072.5|1056.5|1073.5|1057.5|1072.5|1056.5|5
1643100330000|2022-01-25 08:45:30|1072.3|1056.3|1071.5|1055.5|1072.3|1056.3|1071.5|1055.5|3
1643100340000|2022-01-25 08:45:40|1071.37|1055.37|1071.72|1055.72|1071.72|1055.72|1071.37|1055.37|3
1643100350000|2022-01-25 08:45:50|1072.02|1056.02|1072.4|1056.4|1072.5|1056.5|1072.02|1056.02|8
1643100380000|2022-01-25 08:46:20|1072|1056|1071.5|1055.5|1072|1056|1071.5|1055.5|2
1643100390000|2022-01-25 08:46:30|1071.4|1055.4|1071.4|1055.4|1071.4|1055.4|1071.4|1055.4|1
1643100400000|2022-01-25 08:46:40|1071|1055|1070.3|1054.3|1071|1055|1070.3|1054.3|3
1643100410000|2022-01-25 08:46:50|1070.2|1054.2|1070|1054|1070.2|1054.2|1069.35|1053.35|5
1643100420000|2022-01-25 08:47:00|1069.96|1053.96|1071.17|1055.17|1071.17|1055.17|1069.96|1053.96|10
1643100430000|2022-01-25 08:47:10|1071.16|1055.16|1072.16|1056.16|1072.5|1056.5|1071.16|1055.16|8
1643100440000|2022-01-25 08:47:20|1072.5|1056.5|1072.88|1056.88|1073.15|1057.15|1072.42|1056.42|7
1643100450000|2022-01-25 08:47:30|1072.5|1056.5|1072.5|1056.5|1073.15|1057.15|1072.5|1056.5|10
1643100460000|2022-01-25 08:47:40|1072.45|1056.45|1072.4|1056.4|1072.45|1056.45|1072.4|1056.4|2
1643100470000|2022-01-25 08:47:50|1072.5|1056.5|1072.5|1056.5|1072.5|1056.5|1072.5|1056.5|1
1643100480000|2022-01-25 08:48:00|1073.05|1057.05|1073.2|1057.2|1073.2|1057.2|1072.75|1056.75|6
1643100490000|2022-01-25 08:48:10|1073.31|1057.31|1073.5|1057.5|1073.61|1057.61|1073.31|1057.31|3
1643100500000|2022-01-25 08:48:20|1073.65|1057.65|1073.5|1057.5|1073.65|1057.65|1073.5|1057.5|3
1643100510000|2022-01-25 08:48:30|1073.48|1057.48|1073.5|1057.5|1073.5|1057.5|1073.48|1057.48|2
1643100560000|2022-01-25 08:49:20|1073.65|1057.65|1074.43|1058.43|1074.43|1058.43|1073.65|1057.65|5
1643100570000|2022-01-25 08:49:30|1074.5|1058.5|1075.3|1059.3|1075.3|1059.3|1074.5|1058.5|2
1643100580000|2022-01-25 08:49:40|1075.2|1059.2|1074.5|1058.5|1075.2|1059.2|1074.5|1058.5|6
1643100590000|2022-01-25 08:49:50|1074.45|1058.45|1074.11|1058.11|1074.45|1058.45|1074.11|1058.11|2
1643100600000|2022-01-25 08:50:00|1074.1|1058.1|1074.05|1058.05|1074.2|1058.2|1074.05|1058.05|4
1643100610000|2022-01-25 08:50:10|1073.5|1057.5|1073.53|1057.53|1073.53|1057.53|1073.5|1057.5|4
1643100620000|2022-01-25 08:50:20|1073.55|1057.55|1074.5|1058.5|1074.62|1058.62|1073.55|1057.55|10
1643100630000|2022-01-25 08:50:30|1074.4|1058.4|1074.5|1058.5|1074.5|1058.5|1074.4|1058.4|2
1643100640000|2022-01-25 08:50:40|1075|1059|1075|1059|1075.35|1059.35|1074.82|1058.82|6
1643100650000|2022-01-25 08:50:50|1074.93|1058.93|1074.36|1058.36|1074.93|1058.93|1074.36|1058.36|2
1643100660000|2022-01-25 08:51:00|1074.43|1058.43|1074.45|1058.45|1074.45|1058.45|1074.36|1058.36|3
1643100670000|2022-01-25 08:51:10|1074.5|1058.5|1074.5|1058.5|1074.5|1058.5|1074.5|1058.5|1
1643100680000|2022-01-25 08:51:20|1074.45|1058.45|1074.45|1058.45|1074.45|1058.45|1074.45|1058.45|1
1643100690000|2022-01-25 08:51:30|1074.5|1058.5|1074.5|1058.5|1074.5|1058.5|1074.5|1058.5|1
1643100700000|2022-01-25 08:51:40|1074.62|1058.62|1074.57|1058.57|1074.9|1058.9|1074.5|1058.5|7
1643100710000|2022-01-25 08:51:50|1074.9|1058.9|1075.5|1059.5|1075.53|1059.53|1074.9|1058.9|5
1643100720000|2022-01-25 08:52:00|1075.55|1059.55|1075.75|1059.75|1076.05|1060.05|1075.55|1059.55|4
1643100730000|2022-01-25 08:52:10|1076.15|1060.15|1075.75|1059.75|1076.15|1060.15|1075.5|1059.5|3
1643100740000|2022-01-25 08:52:20|1076.05|1060.05|1076.3|1060.3|1076.53|1060.53|1076.05|1060.05|3
1643100750000|2022-01-25 08:52:30|1076.35|1060.35|1076.35|1060.35|1076.44|1060.44|1076.35|1060.35|3
1643100760000|2022-01-25 08:52:40|1076.34|1060.34|1075.5|1059.5|1076.34|1060.34|1075.5|1059.5|4
1643100780000|2022-01-25 08:53:00|1075.45|1059.45|1075.31|1059.31|1075.45|1059.45|1075.3|1059.3|3
1643100790000|2022-01-25 08:53:10|1075.33|1059.33|1075.5|1059.5|1075.62|1059.62|1075.31|1059.31|6
1643100800000|2022-01-25 08:53:20|1075.2|1059.2|1074.7|1058.7|1075.2|1059.2|1074.7|1058.7|4
1643100820000|2022-01-25 08:53:40|1074.95|1058.95|1074.8|1058.8|1075.2|1059.2|1074.65|1058.65|6
1643100840000|2022-01-25 08:54:00|1074.46|1058.46|1074.46|1058.46|1074.46|1058.46|1074.46|1058.46|1
1643100850000|2022-01-25 08:54:10|1073.96|1057.96|1073.5|1057.5|1073.96|1057.96|1073.5|1057.5|2
1643100860000|2022-01-25 08:54:20|1073.37|1057.37|1072.5|1056.5|1073.37|1057.37|1072.5|1056.5|3
1643100870000|2022-01-25 08:54:30|1072.3|1056.3|1071.8|1055.8|1072.3|1056.3|1071.8|1055.8|2
1643100880000|2022-01-25 08:54:40|1071.5|1055.5|1071.5|1055.5|1071.5|1055.5|1071.5|1055.5|1
1643100890000|2022-01-25 08:54:50|1071.3|1055.3|1071.3|1055.3|1071.3|1055.3|1071.3|1055.3|1
1643100900000|2022-01-25 08:55:00|1071.42|1055.42|1071.5|1055.5|1071.62|1055.62|1071.42|1055.42|3
1643100910000|2022-01-25 08:55:10|1071.65|1055.65|1071.5|1055.5|1071.65|1055.65|1071.5|1055.5|3
1643100920000|2022-01-25 08:55:20|1071.35|1055.35|1071.19|1055.19|1071.5|1055.5|1070.5|1054.5|7
1643100930000|2022-01-25 08:55:30|1071.5|1055.5|1071.5|1055.5|1071.5|1055.5|1071.5|1055.5|1
1643100940000|2022-01-25 08:55:40|1071.25|1055.25|1071|1055|1071.25|1055.25|1071|1055|2
1643100950000|2022-01-25 08:55:50|1071.35|1055.35|1071|1055|1071.35|1055.35|1071|1055|4
1643100960000|2022-01-25 08:56:00|1071.35|1055.35|1071.35|1055.35|1071.35|1055.35|1071.35|1055.35|1
1643100970000|2022-01-25 08:56:10|1071.25|1055.25|1071.5|1055.5|1071.5|1055.5|1071.16|1055.16|6
1643100980000|2022-01-25 08:56:20|1071.72|1055.72|1073.1|1057.1|1073.1|1057.1|1071.72|1055.72|10
1643100990000|2022-01-25 08:56:30|1073.16|1057.16|1073.17|1057.17|1073.17|1057.17|1073.16|1057.16|2
1643101000000|2022-01-25 08:56:40|1073.45|1057.45|1073.45|1057.45|1073.45|1057.45|1073.45|1057.45|1
1643101010000|2022-01-25 08:56:50|1073.48|1057.48|1073.5|1057.5|1073.5|1057.5|1073.45|1057.45|4
1643101020000|2022-01-25 08:57:00|1073.45|1057.45|1073.5|1057.5|1073.5|1057.5|1073.45|1057.45|2
1643101030000|2022-01-25 08:57:10|1073.53|1057.53|1074.5|1058.5|1074.5|1058.5|1073.5|1057.5|10
1643101040000|2022-01-25 08:57:20|1075.2|1059.2|1075.26|1059.26|1075.26|1059.26|1075.16|1059.16|3
1643101050000|2022-01-25 08:57:30|1075.25|1059.25|1075.35|1059.35|1075.35|1059.35|1075.1|1059.1|3
1643101060000|2022-01-25 08:57:40|1075.2|1059.2|1074|1058|1075.2|1059.2|1073.7|1057.7|10
1643101070000|2022-01-25 08:57:50|1074.06|1058.06|1074|1058|1074.1|1058.1|1074|1058|4
1643101080000|2022-01-25 08:58:00|1073.5|1057.5|1073|1057|1073.5|1057.5|1073|1057|4
1643101090000|2022-01-25 08:58:10|1072.5|1056.5|1071.5|1055.5|1072.5|1056.5|1071.5|1055.5|7
1643101110000|2022-01-25 08:58:30|1071.3|1055.3|1071|1055|1071.3|1055.3|1071|1055|2
1643101120000|2022-01-25 08:58:40|1070.92|1054.92|1069.5|1053.5|1070.92|1054.92|1069.5|1053.5|6
1643101130000|2022-01-25 08:58:50|1069.39|1053.39|1069.39|1053.39|1069.5|1053.5|1069.36|1053.36|9
1643101140000|2022-01-25 08:59:00|1069.36|1053.36|1069.36|1053.36|1069.36|1053.36|1068.96|1052.96|9
1643101150000|2022-01-25 08:59:10|1069.03|1053.03|1068.95|1052.95|1069.03|1053.03|1068.95|1052.95|2
1643101160000|2022-01-25 08:59:20|1068.6|1052.6|1068.6|1052.6|1068.6|1052.6|1068.4|1052.4|3
1643101170000|2022-01-25 08:59:30|1068.5|1052.5|1067.5|1051.5|1068.5|1052.5|1067.5|1051.5|4
1643101180000|2022-01-25 08:59:40|1067.31|1051.31|1066.6|1050.6|1067.31|1051.31|1066.6|1050.6|3
1643101190000|2022-01-25 08:59:50|1066.5|1050.5|1066.55|1050.55|1067|1051|1066.5|1050.5|7
1643101200000|2022-01-25 09:00:00|1067|1051|1067.45|1051.45|1067.45|1051.45|1067|1051|3
1643101210000|2022-01-25 09:00:10|1067.13|1051.13|1067.1|1051.1|1067.13|1051.13|1066.75|1050.75|4
1643101220000|2022-01-25 09:00:20|1067.5|1051.5|1067.5|1051.5|1067.5|1051.5|1067.2|1051.2|5
1643101230000|2022-01-25 09:00:30|1067.25|1051.25|1066.75|1050.75|1067.25|1051.25|1066.75|1050.75|2
1643101240000|2022-01-25 09:00:40|1066.5|1050.5|1065.6|1049.6|1066.5|1050.5|1065.6|1049.6|4
1643101250000|2022-01-25 09:00:50|1065.5|1049.5|1065.5|1049.5|1065.5|1049.5|1065.5|1049.5|1
1643101260000|2022-01-25 09:01:00|1065.15|1049.15|1065.5|1049.5|1065.5|1049.5|1065.15|1049.15|2
1643101270000|2022-01-25 09:01:10|1065.28|1049.28|1065.25|1049.25|1065.28|1049.28|1065.23|1049.23|3
1643101280000|2022-01-25 09:01:20|1065.3|1049.3|1065.5|1049.5|1065.5|1049.5|1065.25|1049.25|3
1643101290000|2022-01-25 09:01:30|1065.46|1049.46|1065.92|1049.92|1066.3|1050.3|1065.46|1049.46|7
1643101300000|2022-01-25 09:01:40|1065.5|1049.5|1066.5|1050.5|1066.5|1050.5|1065.5|1049.5|2
1643101310000|2022-01-25 09:01:50|1066.09|1050.09|1066.5|1050.5|1066.5|1050.5|1066|1050|5
1643101320000|2022-01-25 09:02:00|1066.7|1050.7|1066.5|1050.5|1066.8|1050.8|1066.5|1050.5|5
1643101330000|2022-01-25 09:02:10|1065.85|1049.85|1066|1050|1066.3|1050.3|1065.85|1049.85|4
1643101340000|2022-01-25 09:02:20|1064.93|1048.93|1065.2|1049.2|1065.2|1049.2|1064.85|1048.85|4
1643101350000|2022-01-25 09:02:30|1064.9|1048.9|1064.85|1048.85|1064.9|1048.9|1064.85|1048.85|2
1643101370000|2022-01-25 09:02:50|1065.35|1049.35|1065.15|1049.15|1065.35|1049.35|1065.15|1049.15|2
1643101380000|2022-01-25 09:03:00|1065.45|1049.45|1065.5|1049.5|1065.5|1049.5|1065.09|1049.09|4
1643101410000|2022-01-25 09:03:30|1065|1049|1065.25|1049.25|1065.25|1049.25|1065|1049|2
1643101420000|2022-01-25 09:03:40|1065.5|1049.5|1065.4|1049.4|1065.5|1049.5|1065.4|1049.4|2
1643101430000|2022-01-25 09:03:50|1065.5|1049.5|1065.5|1049.5|1065.5|1049.5|1065.5|1049.5|1
1643101460000|2022-01-25 09:04:20|1065.47|1049.47|1067|1051|1067|1051|1065.47|1049.47|6
1643101480000|2022-01-25 09:04:40|1067.11|1051.11|1067.5|1051.5|1067.61|1051.61|1067.11|1051.11|3
1643101490000|2022-01-25 09:04:50|1067.31|1051.31|1067.31|1051.31|1067.31|1051.31|1067.31|1051.31|1
1643101500000|2022-01-25 09:05:00|1067.38|1051.38|1067|1051|1067.38|1051.38|1067|1051|4
1643101510000|2022-01-25 09:05:10|1067.2|1051.2|1067.2|1051.2|1067.2|1051.2|1066.7|1050.7|4
1643101520000|2022-01-25 09:05:20|1067.5|1051.5|1067.5|1051.5|1067.5|1051.5|1067.5|1051.5|1
1643101530000|2022-01-25 09:05:30|1067.6|1051.6|1068|1052|1068|1052|1067.6|1051.6|3
1643101540000|2022-01-25 09:05:40|1068.4|1052.4|1068.4|1052.4|1068.4|1052.4|1068.4|1052.4|1
1643101550000|2022-01-25 09:05:50|1068|1052|1068.08|1052.08|1068.08|1052.08|1068|1052|2
1643101560000|2022-01-25 09:06:00|1068|1052|1067.85|1051.85|1068|1052|1067.85|1051.85|2
1643101570000|2022-01-25 09:06:10|1068.16|1052.16|1068.5|1052.5|1068.5|1052.5|1068.16|1052.16|2
1643101580000|2022-01-25 09:06:20|1068.6|1052.6|1068.5|1052.5|1068.88|1052.88|1068.5|1052.5|7
1643101600000|2022-01-25 09:06:40|1068.88|1052.88|1068.5|1052.5|1068.88|1052.88|1068.5|1052.5|2
1643101610000|2022-01-25 09:06:50|1069.14|1053.14|1069.25|1053.25|1069.25|1053.25|1069.14|1053.14|2
1643101620000|2022-01-25 09:07:00|1069.5|1053.5|1069.5|1053.5|1069.75|1053.75|1069.5|1053.5|3
1643101630000|2022-01-25 09:07:10|1070.4|1054.4|1070.5|1054.5|1070.5|1054.5|1070|1054|4
1643101640000|2022-01-25 09:07:20|1070.27|1054.27|1069.5|1053.5|1070.35|1054.35|1069.5|1053.5|7
1643101650000|2022-01-25 09:07:30|1069.88|1053.88|1069.65|1053.65|1069.88|1053.88|1069.5|1053.5|4
1643101660000|2022-01-25 09:07:40|1070.23|1054.23|1070.23|1054.23|1070.23|1054.23|1070.23|1054.23|1
1643101670000|2022-01-25 09:07:50|1070.4|1054.4|1070|1054|1070.4|1054.4|1070|1054|2
1643101680000|2022-01-25 09:08:00|1070.16|1054.16|1071.1|1055.1|1071.1|1055.1|1070.16|1054.16|5
1643101690000|2022-01-25 09:08:10|1071|1055|1071.5|1055.5|1071.65|1055.65|1070.97|1054.97|9
1643101710000|2022-01-25 09:08:30|1071.05|1055.05|1071.06|1055.06|1071.06|1055.06|1071.05|1055.05|2
1643101720000|2022-01-25 09:08:40|1071.25|1055.25|1071.4|1055.4|1071.4|1055.4|1071.25|1055.25|2
1643101730000|2022-01-25 09:08:50|1071.5|1055.5|1071.5|1055.5|1071.5|1055.5|1071.5|1055.5|1
1643101740000|2022-01-25 09:09:00|1071.44|1055.44|1070.7|1054.7|1071.5|1055.5|1070.7|1054.7|7
1643101750000|2022-01-25 09:09:10|1070.5|1054.5|1070.35|1054.35|1070.5|1054.5|1070.31|1054.31|6
1643101760000|2022-01-25 09:09:20|1070.25|1054.25|1070.35|1054.35|1070.35|1054.35|1070.25|1054.25|3
1643101770000|2022-01-25 09:09:30|1070.5|1054.5|1070.5|1054.5|1070.5|1054.5|1070.5|1054.5|1
1643101780000|2022-01-25 09:09:40|1070.4|1054.4|1070.5|1054.5|1070.5|1054.5|1070.4|1054.4|3
1643101790000|2022-01-25 09:09:50|1071|1055|1071|1055|1071|1055|1071|1055|1
1643101800000|2022-01-25 09:10:00|1071.12|1055.12|1071.5|1055.5|1071.5|1055.5|1071.12|1055.12|3
1643101810000|2022-01-25 09:10:10|1071.45|1055.45|1071.4|1055.4|1071.45|1055.45|1071.4|1055.4|2
1643101820000|2022-01-25 09:10:20|1071.5|1055.5|1071.5|1055.5|1071.5|1055.5|1071.5|1055.5|1
1643101830000|2022-01-25 09:10:30|1071.27|1055.27|1071.21|1055.21|1071.5|1055.5|1071.21|1055.21|4
1643101840000|2022-01-25 09:10:40|1070.5|1054.5|1070.5|1054.5|1070.5|1054.5|1070.5|1054.5|1
1643101850000|2022-01-25 09:10:50|1070.46|1054.46|1069.5|1053.5|1070.46|1054.46|1069.5|1053.5|5
1643101860000|2022-01-25 09:11:00|1068.65|1052.65|1068.5|1052.5|1068.65|1052.65|1068.5|1052.5|2
1643101870000|2022-01-25 09:11:10|1068.46|1052.46|1067.6|1051.6|1068.46|1052.46|1067.6|1051.6|3
1643101880000|2022-01-25 09:11:20|1067.35|1051.35|1067.35|1051.35|1067.35|1051.35|1067.35|1051.35|1
1643101890000|2022-01-25 09:11:30|1067.4|1051.4|1067.5|1051.5|1067.5|1051.5|1067.4|1051.4|2
1643101910000|2022-01-25 09:11:50|1067.7|1051.7|1068.5|1052.5|1068.5|1052.5|1067.7|1051.7|4
1643101940000|2022-01-25 09:12:20|1068.63|1052.63|1069.69|1053.69|1069.69|1053.69|1068.5|1052.5|5
1643101950000|2022-01-25 09:12:30|1070.11|1054.11|1070.69|1054.69|1070.69|1054.69|1070|1054|4
1643101960000|2022-01-25 09:12:40|1070.5|1054.5|1071.25|1055.25|1071.45|1055.45|1070.5|1054.5|6
1643101970000|2022-01-25 09:12:50|1071.37|1055.37|1071.25|1055.25|1071.37|1055.37|1071.25|1055.25|2
1643101980000|2022-01-25 09:13:00|1071.5|1055.5|1071.5|1055.5|1071.5|1055.5|1071.14|1055.14|8
1643101990000|2022-01-25 09:13:10|1071.75|1055.75|1071.88|1055.88|1071.88|1055.88|1071.5|1055.5|3
1643102000000|2022-01-25 09:13:20|1072.08|1056.08|1072.5|1056.5|1072.5|1056.5|1071.88|1055.88|4
1643102010000|2022-01-25 09:13:30|1072.75|1056.75|1073.4|1057.4|1073.4|1057.4|1072.75|1056.75|2
1643102020000|2022-01-25 09:13:40|1073.5|1057.5|1073.5|1057.5|1073.55|1057.55|1073.5|1057.5|3
1643102030000|2022-01-25 09:13:50|1073.15|1057.15|1072.36|1056.36|1073.15|1057.15|1072.36|1056.36|4
1643102040000|2022-01-25 09:14:00|1072.18|1056.18|1072.36|1056.36|1072.36|1056.36|1072.18|1056.18|2
1643102050000|2022-01-25 09:14:10|1071.8|1055.8|1071.8|1055.8|1071.8|1055.8|1071.8|1055.8|1
1643102070000|2022-01-25 09:14:30|1071.5|1055.5|1071.5|1055.5|1071.5|1055.5|1071.5|1055.5|1
1643102080000|2022-01-25 09:14:40|1071.4|1055.4|1070.7|1054.7|1071.5|1055.5|1070.7|1054.7|7
1643102090000|2022-01-25 09:14:50|1070.95|1054.95|1071.5|1055.5|1071.5|1055.5|1070.8|1054.8|5
1643102100000|2022-01-25 09:15:00|1071.35|1055.35|1071.35|1055.35|1071.35|1055.35|1071|1055|5
1643102110000|2022-01-25 09:15:10|1071.5|1055.5|1073|1057|1073.4|1057.4|1071.5|1055.5|12
1643102120000|2022-01-25 09:15:20|1072.5|1056.5|1072.5|1056.5|1072.5|1056.5|1072.5|1056.5|1
1643102130000|2022-01-25 09:15:30|1072.3|1056.3|1072.3|1056.3|1072.3|1056.3|1072.3|1056.3|1
1643102140000|2022-01-25 09:15:40|1072|1056|1073|1057|1073.3|1057.3|1071.5|1055.5|13
1643102150000|2022-01-25 09:15:50|1073.02|1057.02|1073|1057|1073.02|1057.02|1073|1057|2
1643102160000|2022-01-25 09:16:00|1073.61|1057.61|1073.5|1057.5|1073.61|1057.61|1073.5|1057.5|2
1643102170000|2022-01-25 09:16:10|1073.25|1057.25|1073.3|1057.3|1073.3|1057.3|1073.25|1057.25|2
1643102180000|2022-01-25 09:16:20|1073.4|1057.4|1073.15|1057.15|1073.4|1057.4|1073.03|1057.03|6
1643102190000|2022-01-25 09:16:30|1073.4|1057.4|1073.4|1057.4|1073.4|1057.4|1073.4|1057.4|1
1643102200000|2022-01-25 09:16:40|1073.45|1057.45|1073.45|1057.45|1073.45|1057.45|1073.45|1057.45|1
1643102220000|2022-01-25 09:17:00|1073.4|1057.4|1073.5|1057.5|1073.5|1057.5|1073.4|1057.4|2
1643102240000|2022-01-25 09:17:20|1073.6|1057.6|1073.54|1057.54|1073.6|1057.6|1073.5|1057.5|4
1643102250000|2022-01-25 09:17:30|1073.5|1057.5|1073.38|1057.38|1073.5|1057.5|1073.38|1057.38|4
1643102260000|2022-01-25 09:17:40|1073.25|1057.25|1073|1057|1073.25|1057.25|1073|1057|2
1643102270000|2022-01-25 09:17:50|1072.5|1056.5|1072.5|1056.5|1072.5|1056.5|1072.5|1056.5|1
1643102280000|2022-01-25 09:18:00|1071.6|1055.6|1071|1055|1071.6|1055.6|1071|1055|5
1643102290000|2022-01-25 09:18:10|1070.5|1054.5|1070.5|1054.5|1070.5|1054.5|1070.5|1054.5|1
1643102300000|2022-01-25 09:18:20|1070.72|1054.72|1070.5|1054.5|1070.72|1054.72|1070.5|1054.5|4
1643102310000|2022-01-25 09:18:30|1070.6|1054.6|1070.5|1054.5|1070.6|1054.6|1070.5|1054.5|2
1643102320000|2022-01-25 09:18:40|1070.48|1054.48|1070.5|1054.5|1070.5|1054.5|1070.48|1054.48|2
1643102340000|2022-01-25 09:19:00|1070.53|1054.53|1071.8|1055.8|1071.8|1055.8|1070.5|1054.5|5
1643102350000|2022-01-25 09:19:10|1072|1056|1071|1055|1072|1056|1071|1055|4
1643102360000|2022-01-25 09:19:20|1070.5|1054.5|1070|1054|1070.5|1054.5|1070|1054|2
1643102380000|2022-01-25 09:19:40|1070.4|1054.4|1070.5|1054.5|1070.5|1054.5|1070.4|1054.4|2
1643102390000|2022-01-25 09:19:50|1070.1|1054.1|1070|1054|1070.1|1054.1|1070|1054|2
1643102400000|2022-01-25 09:20:00|1070.08|1054.08|1070|1054|1070.35|1054.35|1070|1054|4
1643102420000|2022-01-25 09:20:20|1070.23|1054.23|1071.13|1055.13|1071.44|1055.44|1070.23|1054.23|8
1643102450000|2022-01-25 09:20:50|1071.45|1055.45|1071.5|1055.5|1071.5|1055.5|1071.45|1055.45|2
1643102460000|2022-01-25 09:21:00|1071.65|1055.65|1073|1057|1073|1057|1071.65|1055.65|8
1643102470000|2022-01-25 09:21:10|1073.5|1057.5|1075.5|1059.5|1075.72|1059.72|1073.5|1057.5|14
1643102480000|2022-01-25 09:21:20|1075.23|1059.23|1075.5|1059.5|1075.5|1059.5|1075.22|1059.22|6
1643102490000|2022-01-25 09:21:30|1075.28|1059.28|1075.23|1059.23|1075.35|1059.35|1075.23|1059.23|3
1643102500000|2022-01-25 09:21:40|1074.73|1058.73|1074.65|1058.65|1074.98|1058.98|1074.65|1058.65|4
1643102510000|2022-01-25 09:21:50|1074.5|1058.5|1073.5|1057.5|1074.5|1058.5|1073.5|1057.5|3
1643102520000|2022-01-25 09:22:00|1073.35|1057.35|1073.72|1057.72|1073.72|1057.72|1073.35|1057.35|3
1643102530000|2022-01-25 09:22:10|1074.2|1058.2|1074.5|1058.5|1074.58|1058.58|1073.75|1057.75|9
1643102540000|2022-01-25 09:22:20|1074.45|1058.45|1074.45|1058.45|1074.48|1058.48|1074.45|1058.45|3
1643102550000|2022-01-25 09:22:30|1074.2|1058.2|1074.48|1058.48|1074.55|1058.55|1074.2|1058.2|5
1643102560000|2022-01-25 09:22:40|1074.45|1058.45|1074.75|1058.75|1074.75|1058.75|1074.45|1058.45|3
1643102570000|2022-01-25 09:22:50|1074.65|1058.65|1075.2|1059.2|1075.2|1059.2|1074.65|1058.65|3
1643102580000|2022-01-25 09:23:00|1075.17|1059.17|1075.88|1059.88|1076.3|1060.3|1075.17|1059.17|11
1643102590000|2022-01-25 09:23:10|1075.9|1059.9|1074.75|1058.75|1075.9|1059.9|1074.75|1058.75|4
1643102600000|2022-01-25 09:23:20|1074.8|1058.8|1075|1059|1075.04|1059.04|1074.75|1058.75|4
1643102610000|2022-01-25 09:23:30|1075.1|1059.1|1074.88|1058.88|1075.1|1059.1|1074.88|1058.88|6
1643102620000|2022-01-25 09:23:40|1074.5|1058.5|1074.5|1058.5|1074.5|1058.5|1074.5|1058.5|1
1643102630000|2022-01-25 09:23:50|1074.71|1058.71|1074.71|1058.71|1074.71|1058.71|1074.71|1058.71|1
1643102640000|2022-01-25 09:24:00|1074.55|1058.55|1074.71|1058.71|1074.71|1058.71|1074.55|1058.55|2
1643102650000|2022-01-25 09:24:10|1074.92|1058.92|1075.21|1059.21|1075.21|1059.21|1074.92|1058.92|3
1643102670000|2022-01-25 09:24:30|1075.4|1059.4|1076.5|1060.5|1076.5|1060.5|1075.4|1059.4|7
1643102680000|2022-01-25 09:24:40|1076.72|1060.72|1077|1061|1077.35|1061.35|1076.72|1060.72|5
1643102690000|2022-01-25 09:24:50|1076.92|1060.92|1077.4|1061.4|1077.5|1061.5|1076.92|1060.92|7
1643102700000|2022-01-25 09:25:00|1077|1061|1077|1061|1077|1061|1076.5|1060.5|3
1643102710000|2022-01-25 09:25:10|1076.5|1060.5|1076.4|1060.4|1076.5|1060.5|1076.4|1060.4|2
1643102720000|2022-01-25 09:25:20|1076.5|1060.5|1075.4|1059.4|1076.5|1060.5|1075.4|1059.4|7
1643102730000|2022-01-25 09:25:30|1075.24|1059.24|1074.75|1058.75|1075.35|1059.35|1074.5|1058.5|7
1643102740000|2022-01-25 09:25:40|1074.5|1058.5|1074.5|1058.5|1074.7|1058.7|1074.5|1058.5|4
1643102750000|2022-01-25 09:25:50|1074.7|1058.7|1075.5|1059.5|1075.67|1059.67|1074.65|1058.65|8
1643102760000|2022-01-25 09:26:00|1075.7|1059.7|1076.4|1060.4|1076.4|1060.4|1075.5|1059.5|6
1643102770000|2022-01-25 09:26:10|1076.66|1060.66|1076.75|1060.75|1077.1|1061.1|1076.41|1060.41|8
1643102780000|2022-01-25 09:26:20|1077.2|1061.2|1077.09|1061.09|1077.2|1061.2|1077.09|1061.09|2
1643102790000|2022-01-25 09:26:30|1077.35|1061.35|1077.35|1061.35|1077.35|1061.35|1077.35|1061.35|1
1643102800000|2022-01-25 09:26:40|1077.11|1061.11|1077.11|1061.11|1077.45|1061.45|1077.1|1061.1|5
1643102810000|2022-01-25 09:26:50|1077.15|1061.15|1077.15|1061.15|1077.16|1061.16|1077.15|1061.15|3
1643102820000|2022-01-25 09:27:00|1077.11|1061.11|1076.5|1060.5|1077.11|1061.11|1076.5|1060.5|7
1643102830000|2022-01-25 09:27:10|1076.41|1060.41|1075.32|1059.32|1076.5|1060.5|1075.26|1059.26|6
1643102840000|2022-01-25 09:27:20|1075.1|1059.1|1074.59|1058.59|1075.1|1059.1|1074.5|1058.5|5
1643102850000|2022-01-25 09:27:30|1074.58|1058.58|1074.5|1058.5|1075|1059|1074.5|1058.5|4
1643102860000|2022-01-25 09:27:40|1074.55|1058.55|1075.59|1059.59|1075.67|1059.67|1074.55|1058.55|8
1643102870000|2022-01-25 09:27:50|1075.4|1059.4|1075.5|1059.5|1076.2|1060.2|1075.4|1059.4|7
1643102880000|2022-01-25 09:28:00|1075.35|1059.35|1075.5|1059.5|1075.5|1059.5|1075.35|1059.35|2
1643102890000|2022-01-25 09:28:10|1075.8|1059.8|1076.5|1060.5|1076.5|1060.5|1075.8|1059.8|3
1643102910000|2022-01-25 09:28:30|1076.46|1060.46|1077.25|1061.25|1077.58|1061.58|1076.4|1060.4|7
1643102920000|2022-01-25 09:28:40|1077.37|1061.37|1077.5|1061.5|1077.5|1061.5|1077.16|1061.16|4
1643102930000|2022-01-25 09:28:50|1077.38|1061.38|1077.38|1061.38|1077.5|1061.5|1077.38|1061.38|5
1643102940000|2022-01-25 09:29:00|1077.31|1061.31|1077.43|1061.43|1077.43|1061.43|1076.81|1060.81|6
1643102950000|2022-01-25 09:29:10|1077.31|1061.31|1077.31|1061.31|1077.43|1061.43|1077.31|1061.31|3
1643102960000|2022-01-25 09:29:20|1077.06|1061.06|1077.5|1061.5|1077.5|1061.5|1077.06|1061.06|3
1643102970000|2022-01-25 09:29:30|1077.4|1061.4|1077.4|1061.4|1077.4|1061.4|1077.4|1061.4|1
1643102980000|2022-01-25 09:29:40|1077.5|1061.5|1077.5|1061.5|1077.5|1061.5|1077.5|1061.5|1
1643102990000|2022-01-25 09:29:50|1077.31|1061.31|1077.06|1061.06|1077.31|1061.31|1077.06|1061.06|2
1643103000000|2022-01-25 09:30:00|1076.81|1060.81|1076.5|1060.5|1076.81|1060.81|1076.5|1060.5|6
1643103010000|2022-01-25 09:30:10|1076.56|1060.56|1075.46|1059.46|1076.56|1060.56|1075.46|1059.46|8
1643103020000|2022-01-25 09:30:20|1075|1059|1074.5|1058.5|1075|1059|1074.5|1058.5|2
1643103030000|2022-01-25 09:30:30|1074.4|1058.4|1074.5|1058.5|1075.36|1059.36|1074.4|1058.4|9
1643103040000|2022-01-25 09:30:40|1074.79|1058.79|1075|1059|1075.27|1059.27|1074.79|1058.79|7
1643103050000|2022-01-25 09:30:50|1075.3|1059.3|1076.12|1060.12|1076.12|1060.12|1075.3|1059.3|4
1643103060000|2022-01-25 09:31:00|1076.35|1060.35|1076.35|1060.35|1076.35|1060.35|1076.35|1060.35|1
1643103070000|2022-01-25 09:31:10|1076.5|1060.5|1076.5|1060.5|1076.65|1060.65|1076.5|1060.5|5
1643103080000|2022-01-25 09:31:20|1076.36|1060.36|1075.7|1059.7|1076.36|1060.36|1075.7|1059.7|2
1643103090000|2022-01-25 09:31:30|1075.5|1059.5|1075.68|1059.68|1075.87|1059.87|1075.45|1059.45|6
1643103100000|2022-01-25 09:31:40|1076.25|1060.25|1076.5|1060.5|1076.97|1060.97|1076.25|1060.25|7
1643103110000|2022-01-25 09:31:50|1076.41|1060.41|1076.75|1060.75|1076.75|1060.75|1076.41|1060.41|7
1643103120000|2022-01-25 09:32:00|1076.5|1060.5|1076.36|1060.36|1076.7|1060.7|1075.8|1059.8|9
1643103130000|2022-01-25 09:32:10|1076.44|1060.44|1076.5|1060.5|1076.8|1060.8|1076.44|1060.44|6
1643103150000|2022-01-25 09:32:30|1076.36|1060.36|1076.3|1060.3|1076.36|1060.36|1076.3|1060.3|2
1643103160000|2022-01-25 09:32:40|1076.5|1060.5|1076|1060|1076.5|1060.5|1076|1060|2
1643103180000|2022-01-25 09:33:00|1075.5|1059.5|1075.4|1059.4|1075.5|1059.5|1075.27|1059.27|5
1643103190000|2022-01-25 09:33:10|1075.42|1059.42|1075.5|1059.5|1075.86|1059.86|1075.41|1059.41|6
1643103220000|2022-01-25 09:33:40|1075.75|1059.75|1075.75|1059.75|1075.75|1059.75|1075.75|1059.75|1
1643103230000|2022-01-25 09:33:50|1075.5|1059.5|1075.65|1059.65|1075.65|1059.65|1075.5|1059.5|2
1643103240000|2022-01-25 09:34:00|1075.5|1059.5|1075.5|1059.5|1075.5|1059.5|1075.5|1059.5|1
1643103260000|2022-01-25 09:34:20|1075.65|1059.65|1075.94|1059.94|1076.15|1060.15|1075.65|1059.65|3
1643103270000|2022-01-25 09:34:30|1076.15|1060.15|1076.6|1060.6|1076.6|1060.6|1076.15|1060.15|2
1643103290000|2022-01-25 09:34:50|1076.82|1060.82|1077.5|1061.5|1077.5|1061.5|1076.82|1060.82|4
1643103300000|2022-01-25 09:35:00|1077.69|1061.69|1078|1062|1078.25|1062.25|1077.69|1061.69|5
1643103310000|2022-01-25 09:35:10|1078.1|1062.1|1078.03|1062.03|1078.14|1062.14|1077.89|1061.89|4
1643103320000|2022-01-25 09:35:20|1077.85|1061.85|1077.45|1061.45|1077.85|1061.85|1077.45|1061.45|4
1643103350000|2022-01-25 09:35:50|1077.28|1061.28|1077.42|1061.42|1077.42|1061.42|1077.28|1061.28|2
1643103360000|2022-01-25 09:36:00|1077.5|1061.5|1077.5|1061.5|1077.5|1061.5|1077.5|1061.5|1
1643103370000|2022-01-25 09:36:10|1077.65|1061.65|1077.96|1061.96|1077.96|1061.96|1077.65|1061.65|3
1643103380000|2022-01-25 09:36:20|1077.9|1061.9|1077.96|1061.96|1078.21|1062.21|1077.9|1061.9|4
1643103390000|2022-01-25 09:36:30|1077.71|1061.71|1078.18|1062.18|1078.18|1062.18|1077.71|1061.71|3
1643103400000|2022-01-25 09:36:40|1078.09|1062.09|1078.09|1062.09|1078.09|1062.09|1078.09|1062.09|1
1643103420000|2022-01-25 09:37:00|1078.2|1062.2|1078.11|1062.11|1078.2|1062.2|1078.11|1062.11|2
1643103430000|2022-01-25 09:37:10|1078.37|1062.37|1078.1|1062.1|1078.47|1062.47|1077.85|1061.85|7
1643103440000|2022-01-25 09:37:20|1078|1062|1078.4|1062.4|1078.4|1062.4|1078|1062|3
1643103450000|2022-01-25 09:37:30|1078.38|1062.38|1077.33|1061.33|1078.38|1062.38|1077.19|1061.19|5
1643103460000|2022-01-25 09:37:40|1076.83|1060.83|1076.5|1060.5|1076.83|1060.83|1076.5|1060.5|3
1643103470000|2022-01-25 09:37:50|1076.25|1060.25|1076.5|1060.5|1076.5|1060.5|1076.22|1060.22|6
1643103480000|2022-01-25 09:38:00|1076.22|1060.22|1075.5|1059.5|1076.22|1060.22|1075.34|1059.34|8
1643103490000|2022-01-25 09:38:10|1075.61|1059.61|1075.5|1059.5|1075.61|1059.61|1075.5|1059.5|6
1643103510000|2022-01-25 09:38:30|1075.45|1059.45|1075.45|1059.45|1075.45|1059.45|1075.45|1059.45|1
1643103520000|2022-01-25 09:38:40|1075.34|1059.34|1074.84|1058.84|1075.34|1059.34|1074.84|1058.84|3
1643103530000|2022-01-25 09:38:50|1074.55|1058.55|1074.6|1058.6|1074.6|1058.6|1074.5|1058.5|3
1643103540000|2022-01-25 09:39:00|1075.1|1059.1|1075.17|1059.17|1075.17|1059.17|1075.1|1059.1|2
1643103550000|2022-01-25 09:39:10|1075.23|1059.23|1075|1059|1075.23|1059.23|1075|1059|3
1643103560000|2022-01-25 09:39:20|1075.1|1059.1|1075.13|1059.13|1075.3|1059.3|1075.1|1059.1|5
1643103570000|2022-01-25 09:39:30|1075.26|1059.26|1075.1|1059.1|1075.26|1059.26|1075.1|1059.1|3
1643103580000|2022-01-25 09:39:40|1075.5|1059.5|1075.5|1059.5|1075.5|1059.5|1075.5|1059.5|1
1643103590000|2022-01-25 09:39:50|1075.65|1059.65|1075.5|1059.5|1075.65|1059.65|1075.5|1059.5|3
1643103600000|2022-01-25 09:40:00|1075.45|1059.45|1075.45|1059.45|1075.45|1059.45|1075.45|1059.45|1
1643103610000|2022-01-25 09:40:10|1075.5|1059.5|1074.5|1058.5|1075.5|1059.5|1074.5|1058.5|6
1643103620000|2022-01-25 09:40:20|1074|1058|1074|1058|1074|1058|1074|1058|1
1643103630000|2022-01-25 09:40:30|1073.5|1057.5|1073.5|1057.5|1073.5|1057.5|1073.5|1057.5|1
1643103660000|2022-01-25 09:41:00|1073.4|1057.4|1073.45|1057.45|1073.45|1057.45|1073.4|1057.4|2
1643103670000|2022-01-25 09:41:10|1073.5|1057.5|1074.1|1058.1|1074.1|1058.1|1073.5|1057.5|3
1643103680000|2022-01-25 09:41:20|1074.25|1058.25|1073.5|1057.5|1074.25|1058.25|1073.5|1057.5|4
1643103720000|2022-01-25 09:42:00|1073.35|1057.35|1073.49|1057.49|1073.49|1057.49|1073.35|1057.35|2
1643103730000|2022-01-25 09:42:10|1073.25|1057.25|1073.25|1057.25|1073.25|1057.25|1073.25|1057.25|1
1643103740000|2022-01-25 09:42:20|1072.75|1056.75|1072.5|1056.5|1072.75|1056.75|1072.5|1056.5|4
1643103760000|2022-01-25 09:42:40|1072.4|1056.4|1071.9|1055.9|1072.4|1056.4|1071.9|1055.9|2
1643103770000|2022-01-25 09:42:50|1072.3|1056.3|1072.4|1056.4|1072.4|1056.4|1072.3|1056.3|2
1643103780000|2022-01-25 09:43:00|1072|1056|1071.39|1055.39|1072|1056|1071.39|1055.39|5
1643103790000|2022-01-25 09:43:10|1071.4|1055.4|1071.4|1055.4|1071.4|1055.4|1071.39|1055.39|3
1643103800000|2022-01-25 09:43:20|1071.5|1055.5|1071.5|1055.5|1071.5|1055.5|1071.5|1055.5|1
1643103810000|2022-01-25 09:43:30|1071.63|1055.63|1071.5|1055.5|1071.63|1055.63|1071.5|1055.5|2
1643103820000|2022-01-25 09:43:40|1071.6|1055.6|1071.5|1055.5|1071.6|1055.6|1071.5|1055.5|2
1643103830000|2022-01-25 09:43:50|1071.88|1055.88|1072|1056|1072.25|1056.25|1071.88|1055.88|5
1643103840000|2022-01-25 09:44:00|1072.35|1056.35|1072.35|1056.35|1072.35|1056.35|1072.35|1056.35|1
1643103850000|2022-01-25 09:44:10|1072.25|1056.25|1072.25|1056.25|1072.25|1056.25|1072.25|1056.25|1
1643103860000|2022-01-25 09:44:20|1072.3|1056.3|1072.3|1056.3|1072.3|1056.3|1072.23|1056.23|3
1643103870000|2022-01-25 09:44:30|1072.4|1056.4|1072|1056|1072.4|1056.4|1072|1056|2
1643103880000|2022-01-25 09:44:40|1071.5|1055.5|1071.41|1055.41|1071.5|1055.5|1071.41|1055.41|2
1643103900000|2022-01-25 09:45:00|1071.91|1055.91|1073.3|1057.3|1073.4|1057.4|1071.91|1055.91|10
1643103910000|2022-01-25 09:45:10|1073.4|1057.4|1076.1|1060.1|1076.1|1060.1|1073.4|1057.4|20
1643103920000|2022-01-25 09:45:20|1075.82|1059.82|1075.11|1059.11|1076|1060|1075|1059|10
1643103930000|2022-01-25 09:45:30|1075|1059|1075|1059|1075|1059|1075|1059|1
1643103940000|2022-01-25 09:45:40|1074.5|1058.5|1074.5|1058.5|1074.5|1058.5|1074.5|1058.5|1
1643103950000|2022-01-25 09:45:50|1074.39|1058.39|1074.39|1058.39|1074.39|1058.39|1074.39|1058.39|1
1643103960000|2022-01-25 09:46:00|1073.65|1057.65|1073.65|1057.65|1073.65|1057.65|1073.65|1057.65|1
1643103970000|2022-01-25 09:46:10|1073.89|1057.89|1073.89|1057.89|1073.89|1057.89|1073.89|1057.89|1
1643103980000|2022-01-25 09:46:20|1073.5|1057.5|1073.5|1057.5|1073.5|1057.5|1073.5|1057.5|1
1643103990000|2022-01-25 09:46:30|1073.4|1057.4|1073|1057|1073.4|1057.4|1073|1057|2
1643104010000|2022-01-25 09:46:50|1072.5|1056.5|1072.5|1056.5|1072.5|1056.5|1072.5|1056.5|1
1643104020000|2022-01-25 09:47:00|1072.52|1056.52|1074.09|1058.09|1074.2|1058.2|1072.52|1056.52|15
1643104030000|2022-01-25 09:47:10|1074.1|1058.1|1074.5|1058.5|1074.5|1058.5|1074.1|1058.1|6
1643104040000|2022-01-25 09:47:20|1074.1|1058.1|1073.72|1057.72|1074.1|1058.1|1073.72|1057.72|2
1643104050000|2022-01-25 09:47:30|1073.79|1057.79|1073.5|1057.5|1073.79|1057.79|1073.5|1057.5|2
1643104060000|2022-01-25 09:47:40|1073.36|1057.36|1073.36|1057.36|1073.36|1057.36|1073.36|1057.36|1
1643104080000|2022-01-25 09:48:00|1073.45|1057.45|1073.45|1057.45|1073.45|1057.45|1073.45|1057.45|1
1643104090000|2022-01-25 09:48:10|1073.36|1057.36|1073.75|1057.75|1074.15|1058.15|1073.36|1057.36|5
1643104100000|2022-01-25 09:48:20|1074|1058|1073.5|1057.5|1074|1058|1073.5|1057.5|3
1643104120000|2022-01-25 09:48:40|1074.16|1058.16|1074|1058|1074.25|1058.25|1074|1058|3
1643104130000|2022-01-25 09:48:50|1074.1|1058.1|1074.21|1058.21|1074.5|1058.5|1074.1|1058.1|7
1643104140000|2022-01-25 09:49:00|1074.5|1058.5|1074|1058|1074.5|1058.5|1074|1058|5
1643104150000|2022-01-25 09:49:10|1074.15|1058.15|1074.03|1058.03|1074.15|1058.15|1074|1058|3
1643104160000|2022-01-25 09:49:20|1074.17|1058.17|1074|1058|1074.3|1058.3|1074|1058|3
1643104180000|2022-01-25 09:49:40|1073.67|1057.67|1073.5|1057.5|1073.67|1057.67|1073.5|1057.5|2
1643104190000|2022-01-25 09:49:50|1073.65|1057.65|1073.65|1057.65|1073.65|1057.65|1073.65|1057.65|1
1643104200000|2022-01-25 09:50:00|1073.5|1057.5|1073.5|1057.5|1073.5|1057.5|1073.5|1057.5|1
1643104220000|2022-01-25 09:50:20|1073.55|1057.55|1073.55|1057.55|1073.55|1057.55|1073.55|1057.55|1
1643104260000|2022-01-25 09:51:00|1073.6|1057.6|1073.6|1057.6|1073.6|1057.6|1073.6|1057.6|1
1643104270000|2022-01-25 09:51:10|1073.5|1057.5|1073.5|1057.5|1073.5|1057.5|1073.5|1057.5|1
1643104290000|2022-01-25 09:51:30|1073.46|1057.46|1073.46|1057.46|1073.46|1057.46|1073.46|1057.46|1
1643104300000|2022-01-25 09:51:40|1073.5|1057.5|1073.5|1057.5|1073.5|1057.5|1073.5|1057.5|1
1643104310000|2022-01-25 09:51:50|1073.39|1057.39|1073.5|1057.5|1073.5|1057.5|1073.39|1057.39|2
1643104320000|2022-01-25 09:52:00|1073.41|1057.41|1073.5|1057.5|1073.5|1057.5|1073.41|1057.41|2
1643104330000|2022-01-25 09:52:10|1073.42|1057.42|1073.32|1057.32|1073.42|1057.42|1073|1057|3
1643104340000|2022-01-25 09:52:20|1073.42|1057.42|1073.5|1057.5|1073.5|1057.5|1073.42|1057.42|4
1643104370000|2022-01-25 09:52:50|1073.94|1057.94|1074.44|1058.44|1074.44|1058.44|1073.94|1057.94|3
1643104380000|2022-01-25 09:53:00|1074.45|1058.45|1074.45|1058.45|1074.45|1058.45|1074.45|1058.45|1
1643104390000|2022-01-25 09:53:10|1074.5|1058.5|1074.5|1058.5|1074.5|1058.5|1074.5|1058.5|1
1643104420000|2022-01-25 09:53:40|1074.75|1058.75|1075.46|1059.46|1075.5|1059.5|1074.75|1058.75|6
1643104430000|2022-01-25 09:53:50|1075.41|1059.41|1075.41|1059.41|1075.46|1059.46|1075.41|1059.41|3
1643104440000|2022-01-25 09:54:00|1075.88|1059.88|1075.88|1059.88|1075.88|1059.88|1075.5|1059.5|3
1643104450000|2022-01-25 09:54:10|1075.75|1059.75|1078|1062|1078|1062|1075.75|1059.75|7
1643104460000|2022-01-25 09:54:20|1078.03|1062.03|1078.3|1062.3|1078.3|1062.3|1077.75|1061.75|11
1643104470000|2022-01-25 09:54:30|1078.31|1062.31|1080|1064|1080.65|1064.65|1078.31|1062.31|20
1643104480000|2022-01-25 09:54:40|1080.5|1064.5|1080.5|1064.5|1080.5|1064.5|1080.5|1064.5|1
1643104490000|2022-01-25 09:54:50|1080.4|1064.4|1080.49|1064.49|1080.49|1064.49|1080.4|1064.4|2
1643104500000|2022-01-25 09:55:00|1080.2|1064.2|1080|1064|1080.5|1064.5|1080|1064|4
1643104510000|2022-01-25 09:55:10|1079.5|1063.5|1079.05|1063.05|1079.5|1063.5|1079.05|1063.05|2
1643104520000|2022-01-25 09:55:20|1078.5|1062.5|1078|1062|1078.5|1062.5|1078|1062|2
1643104530000|2022-01-25 09:55:30|1077.5|1061.5|1077.75|1061.75|1078|1062|1077.5|1061.5|6
1643104540000|2022-01-25 09:55:40|1077.5|1061.5|1077.5|1061.5|1078.15|1062.15|1077.5|1061.5|5
1643104550000|2022-01-25 09:55:50|1077.75|1061.75|1078.5|1062.5|1078.5|1062.5|1077.75|1061.75|3
1643104560000|2022-01-25 09:56:00|1078.4|1062.4|1078.45|1062.45|1078.45|1062.45|1078.4|1062.4|2
1643104570000|2022-01-25 09:56:10|1078.5|1062.5|1078.5|1062.5|1078.5|1062.5|1078.4|1062.4|3
1643104580000|2022-01-25 09:56:20|1078.65|1062.65|1079.64|1063.64|1079.64|1063.64|1078.5|1062.5|7
1643104590000|2022-01-25 09:56:30|1079.45|1063.45|1080.69|1064.69|1080.85|1064.85|1079.45|1063.45|13
1643104600000|2022-01-25 09:56:40|1080.5|1064.5|1080.5|1064.5|1080.53|1064.53|1080.5|1064.5|3
1643104610000|2022-01-25 09:56:50|1080.35|1064.35|1080.35|1064.35|1080.35|1064.35|1080.35|1064.35|1
1643104620000|2022-01-25 09:57:00|1080.5|1064.5|1080.5|1064.5|1080.5|1064.5|1080.35|1064.35|3
1643104630000|2022-01-25 09:57:10|1080.3|1064.3|1080.3|1064.3|1080.3|1064.3|1080.3|1064.3|1
1643104650000|2022-01-25 09:57:30|1080.2|1064.2|1079.5|1063.5|1080.2|1064.2|1079.5|1063.5|3
1643104670000|2022-01-25 09:57:50|1079.35|1063.35|1079.2|1063.2|1079.35|1063.35|1079.2|1063.2|2
1643104680000|2022-01-25 09:58:00|1079.5|1063.5|1079.47|1063.47|1079.5|1063.5|1079.47|1063.47|2
1643104690000|2022-01-25 09:58:10|1080.08|1064.08|1080.5|1064.5|1080.5|1064.5|1080.08|1064.08|8
1643104700000|2022-01-25 09:58:20|1080.45|1064.45|1080.5|1064.5|1080.5|1064.5|1080.45|1064.45|4
1643104710000|2022-01-25 09:58:30|1080.72|1064.72|1082.46|1066.46|1082.46|1066.46|1080.5|1064.5|11
1643104720000|2022-01-25 09:58:40|1082.13|1066.13|1080.96|1064.96|1082.13|1066.13|1080.96|1064.96|10
1643104730000|2022-01-25 09:58:50|1080.72|1064.72|1080.05|1064.05|1081|1065|1080.05|1064.05|8
1643104740000|2022-01-25 09:59:00|1079.88|1063.88|1079.43|1063.43|1079.88|1063.88|1079.43|1063.43|3
1643104750000|2022-01-25 09:59:10|1078.93|1062.93|1078.5|1062.5|1078.93|1062.93|1078.5|1062.5|2
1643104760000|2022-01-25 09:59:20|1078.13|1062.13|1077.9|1061.9|1078.2|1062.2|1077.5|1061.5|10
1643104770000|2022-01-25 09:59:30|1077.98|1061.98|1078|1062|1078|1062|1077.98|1061.98|2
1643104790000|2022-01-25 09:59:50|1078.1|1062.1|1078.1|1062.1|1078.1|1062.1|1078.1|1062.1|1
1643104800000|2022-01-25 10:00:00|1078.5|1062.5|1078.75|1062.75|1078.9|1062.9|1078.36|1062.36|9
1643104810000|2022-01-25 10:00:10|1079.13|1063.13|1078.75|1062.75|1079.13|1063.13|1078.75|1062.75|4
1643104820000|2022-01-25 10:00:20|1079.2|1063.2|1079.44|1063.44|1079.5|1063.5|1078.75|1062.75|6
1643104830000|2022-01-25 10:00:30|1079.49|1063.49|1080.62|1064.62|1080.62|1064.62|1079.49|1063.49|8
1643104850000|2022-01-25 10:00:50|1080.95|1064.95|1081.29|1065.29|1081.5|1065.5|1080.95|1064.95|5
1643104860000|2022-01-25 10:01:00|1081.25|1065.25|1080.62|1064.62|1081.25|1065.25|1080.62|1064.62|6
1643104870000|2022-01-25 10:01:10|1080.55|1064.55|1080.29|1064.29|1080.55|1064.55|1080.29|1064.29|5
1643104880000|2022-01-25 10:01:20|1080|1064|1079.43|1063.43|1080|1064|1079.43|1063.43|3
1643104890000|2022-01-25 10:01:30|1079.5|1063.5|1079.72|1063.72|1079.91|1063.91|1079.5|1063.5|4
1643104900000|2022-01-25 10:01:40|1079.82|1063.82|1079.97|1063.97|1079.97|1063.97|1079.54|1063.54|5
1643104910000|2022-01-25 10:01:50|1079.9|1063.9|1079.9|1063.9|1079.9|1063.9|1079.9|1063.9|1
1643104920000|2022-01-25 10:02:00|1079.76|1063.76|1079.79|1063.79|1079.79|1063.79|1079.76|1063.76|2
1643104930000|2022-01-25 10:02:10|1080.25|1064.25|1082|1066|1082.32|1066.32|1080.23|1064.23|18
1643104940000|2022-01-25 10:02:20|1081.6|1065.6|1080.5|1064.5|1081.6|1065.6|1080.5|1064.5|5
1643104950000|2022-01-25 10:02:30|1080.34|1064.34|1080.4|1064.4|1080.4|1064.4|1080.28|1064.28|6
1643104960000|2022-01-25 10:02:40|1080.5|1064.5|1080.12|1064.12|1080.5|1064.5|1080.12|1064.12|4
1643104970000|2022-01-25 10:02:50|1080.39|1064.39|1080.46|1064.46|1080.46|1064.46|1080.39|1064.39|3
1643104980000|2022-01-25 10:03:00|1080.65|1064.65|1080.85|1064.85|1081.1|1065.1|1080.65|1064.65|3
1643104990000|2022-01-25 10:03:10|1080.98|1064.98|1080.98|1064.98|1080.98|1064.98|1080.98|1064.98|1
1643105000000|2022-01-25 10:03:20|1080.88|1064.88|1080.5|1064.5|1080.88|1064.88|1080.5|1064.5|2
1643105020000|2022-01-25 10:03:40|1080.75|1064.75|1081.1|1065.1|1081.2|1065.2|1080.75|1064.75|3
1643105030000|2022-01-25 10:03:50|1081.4|1065.4|1081|1065|1081.4|1065.4|1081|1065|2
1643105040000|2022-01-25 10:04:00|1081.1|1065.1|1081.25|1065.25|1081.3|1065.3|1081|1065|5
1643105050000|2022-01-25 10:04:10|1081.26|1065.26|1081.1|1065.1|1081.26|1065.26|1081.1|1065.1|3
1643105060000|2022-01-25 10:04:20|1081.02|1065.02|1081.02|1065.02|1081.02|1065.02|1081.02|1065.02|1
1643105070000|2022-01-25 10:04:30|1080.97|1064.97|1080.56|1064.56|1080.97|1064.97|1080.56|1064.56|2
1643105080000|2022-01-25 10:04:40|1080.57|1064.57|1080.5|1064.5|1080.57|1064.57|1080.5|1064.5|2
1643105090000|2022-01-25 10:04:50|1080.88|1064.88|1081.2|1065.2|1081.2|1065.2|1080.88|1064.88|3
1643105100000|2022-01-25 10:05:00|1081.1|1065.1|1081.11|1065.11|1081.25|1065.25|1081.1|1065.1|5
1643105110000|2022-01-25 10:05:10|1081.12|1065.12|1081|1065|1081.12|1065.12|1081|1065|2
1643105120000|2022-01-25 10:05:20|1080.5|1064.5|1080.17|1064.17|1080.5|1064.5|1080.17|1064.17|3
1643105130000|2022-01-25 10:05:30|1079.5|1063.5|1079.5|1063.5|1079.5|1063.5|1079.5|1063.5|1
1643105150000|2022-01-25 10:05:50|1079.79|1063.79|1081.3|1065.3|1081.3|1065.3|1079.79|1063.79|9
1643105160000|2022-01-25 10:06:00|1081.17|1065.17|1081.3|1065.3|1081.3|1065.3|1081.17|1065.17|2
1643105170000|2022-01-25 10:06:10|1081.4|1065.4|1081.5|1065.5|1081.5|1065.5|1081.4|1065.4|2
1643105190000|2022-01-25 10:06:30|1081.3|1065.3|1081.5|1065.5|1081.5|1065.5|1081.3|1065.3|2
1643105220000|2022-01-25 10:07:00|1081.85|1065.85|1082.47|1066.47|1082.47|1066.47|1081.85|1065.85|4
1643105230000|2022-01-25 10:07:10|1082.68|1066.68|1082.5|1066.5|1082.68|1066.68|1082.5|1066.5|2
1643105240000|2022-01-25 10:07:20|1082.6|1066.6|1082.63|1066.63|1082.68|1066.68|1082.6|1066.6|3
1643105250000|2022-01-25 10:07:30|1082.5|1066.5|1082.5|1066.5|1082.65|1066.65|1082.5|1066.5|3
1643105270000|2022-01-25 10:07:50|1082.56|1066.56|1082.48|1066.48|1082.56|1066.56|1082.48|1066.48|2
1643105280000|2022-01-25 10:08:00|1082.73|1066.73|1083.5|1067.5|1083.5|1067.5|1082.5|1066.5|6
1643105290000|2022-01-25 10:08:10|1083.52|1067.52|1085.08|1069.08|1085.3|1069.3|1083.52|1067.52|15
1643105300000|2022-01-25 10:08:20|1085.29|1069.29|1085.16|1069.16|1085.29|1069.29|1085.16|1069.16|3
1643105310000|2022-01-25 10:08:30|1085.35|1069.35|1085.75|1069.75|1085.75|1069.75|1085.16|1069.16|11
1643105320000|2022-01-25 10:08:40|1085.5|1069.5|1086.3|1070.3|1086.3|1070.3|1084.84|1068.84|9
1643105330000|2022-01-25 10:08:50|1086.08|1070.08|1086.1|1070.1|1086.25|1070.25|1085.58|1069.58|8
1643105340000|2022-01-25 10:09:00|1085.85|1069.85|1085.55|1069.55|1085.85|1069.85|1085.55|1069.55|4
1643105350000|2022-01-25 10:09:10|1085.8|1069.8|1085.55|1069.55|1085.8|1069.8|1085.55|1069.55|2
1643105360000|2022-01-25 10:09:20|1085.5|1069.5|1085.5|1069.5|1085.5|1069.5|1085.5|1069.5|1
1643105370000|2022-01-25 10:09:30|1085.54|1069.54|1087.02|1071.02|1087.06|1071.06|1085.54|1069.54|11
1643105380000|2022-01-25 10:09:40|1087.21|1071.21|1086.81|1070.81|1087.21|1071.21|1086.6|1070.6|4
1643105390000|2022-01-25 10:09:50|1086.91|1070.91|1089.17|1073.17|1089.43|1073.43|1086.91|1070.91|15
1643105400000|2022-01-25 10:10:00|1089.18|1073.18|1088.84|1072.84|1089.22|1073.22|1088.84|1072.84|9
1643105410000|2022-01-25 10:10:10|1088.98|1072.98|1088.4|1072.4|1088.98|1072.98|1088.4|1072.4|4
1643105420000|2022-01-25 10:10:20|1088|1072|1087|1071|1088.5|1072.5|1087|1071|7
1643105430000|2022-01-25 10:10:30|1086.7|1070.7|1086.5|1070.5|1087|1071|1086.5|1070.5|5
1643105440000|2022-01-25 10:10:40|1086.79|1070.79|1086.72|1070.72|1087.27|1071.27|1086.5|1070.5|9
1643105450000|2022-01-25 10:10:50|1086.79|1070.79|1087.27|1071.27|1087.27|1071.27|1086.5|1070.5|9
1643105460000|2022-01-25 10:11:00|1087.4|1071.4|1087.27|1071.27|1087.4|1071.4|1087.27|1071.27|2
1643105470000|2022-01-25 10:11:10|1087.5|1071.5|1088.45|1072.45|1088.45|1072.45|1087.5|1071.5|7
1643105480000|2022-01-25 10:11:20|1088.57|1072.57|1088.31|1072.31|1089.1|1073.1|1088.31|1072.31|11
1643105490000|2022-01-25 10:11:30|1088.29|1072.29|1088.27|1072.27|1088.55|1072.55|1088.27|1072.27|4
1643105500000|2022-01-25 10:11:40|1088.02|1072.02|1088.27|1072.27|1088.41|1072.41|1088.02|1072.02|8
1643105510000|2022-01-25 10:11:50|1088.5|1072.5|1088.05|1072.05|1089.01|1073.01|1088.05|1072.05|11
1643105520000|2022-01-25 10:12:00|1088.29|1072.29|1087.63|1071.63|1088.29|1072.29|1087.5|1071.5|7
1643105530000|2022-01-25 10:12:10|1087.77|1071.77|1087.5|1071.5|1087.77|1071.77|1087.28|1071.28|6
1643105540000|2022-01-25 10:12:20|1087.4|1071.4|1087.63|1071.63|1087.63|1071.63|1087.4|1071.4|4
1643105560000|2022-01-25 10:12:40|1087.59|1071.59|1087.85|1071.85|1087.96|1071.96|1087.59|1071.59|5
1643105570000|2022-01-25 10:12:50|1088|1072|1088.48|1072.48|1088.77|1072.77|1088|1072|5
1643105580000|2022-01-25 10:13:00|1088.75|1072.75|1089.06|1073.06|1089.06|1073.06|1088.75|1072.75|2
1643105590000|2022-01-25 10:13:10|1088.96|1072.96|1088.83|1072.83|1088.96|1072.96|1088.65|1072.65|3
1643105600000|2022-01-25 10:13:20|1089.16|1073.16|1089.53|1073.53|1089.53|1073.53|1089.16|1073.16|5
1643105610000|2022-01-25 10:13:30|1089.5|1073.5|1090.5|1074.5|1090.8|1074.8|1089.5|1073.5|10
1643105620000|2022-01-25 10:13:40|1090.46|1074.46|1090.4|1074.4|1090.46|1074.46|1090.4|1074.4|2
1643105630000|2022-01-25 10:13:50|1090.24|1074.24|1089.76|1073.76|1090.24|1074.24|1089.76|1073.76|9
1643105640000|2022-01-25 10:14:00|1090.01|1074.01|1090.35|1074.35|1090.42|1074.42|1089.75|1073.75|9
1643105650000|2022-01-25 10:14:10|1090.43|1074.43|1090.35|1074.35|1090.5|1074.5|1090.35|1074.35|4
1643105660000|2022-01-25 10:14:20|1090.09|1074.09|1090.15|1074.15|1090.35|1074.35|1090.09|1074.09|5
1643105670000|2022-01-25 10:14:30|1090.25|1074.25|1090.35|1074.35|1090.52|1074.52|1090.2|1074.2|5
1643105680000|2022-01-25 10:14:40|1090.1|1074.1|1090.1|1074.1|1090.1|1074.1|1090.1|1074.1|1
1643105690000|2022-01-25 10:14:50|1089.85|1073.85|1089.85|1073.85|1089.85|1073.85|1089.85|1073.85|1
1643105700000|2022-01-25 10:15:00|1089.5|1073.5|1090.35|1074.35|1090.35|1074.35|1089.5|1073.5|5
1643105710000|2022-01-25 10:15:10|1090.29|1074.29|1092.2|1076.2|1092.5|1076.5|1090.29|1074.29|11
1643105720000|2022-01-25 10:15:20|1092.85|1076.85|1095|1079|1095.66|1079.66|1092.61|1076.61|18
1643105730000|2022-01-25 10:15:30|1094.5|1078.5|1094.15|1078.15|1094.5|1078.5|1094.15|1078.15|6
1643105740000|2022-01-25 10:15:40|1094.3|1078.3|1096.05|1080.05|1096.26|1080.26|1094.23|1078.23|16
1643105750000|2022-01-25 10:15:50|1095.91|1079.91|1094.1|1078.1|1095.91|1079.91|1094.1|1078.1|8
1643105760000|2022-01-25 10:16:00|1094.3|1078.3|1093.5|1077.5|1094.3|1078.3|1093.5|1077.5|4
1643105770000|2022-01-25 10:16:10|1093.48|1077.48|1093.3|1077.3|1093.48|1077.48|1093.24|1077.24|4
1643105780000|2022-01-25 10:16:20|1093.2|1077.2|1092.72|1076.72|1093.21|1077.21|1092.72|1076.72|11
1643105790000|2022-01-25 10:16:30|1092.5|1076.5|1092.75|1076.75|1092.79|1076.79|1092.49|1076.49|5
1643105800000|2022-01-25 10:16:40|1093.03|1077.03|1093|1077|1093.5|1077.5|1093|1077|7
1643105810000|2022-01-25 10:16:50|1093.5|1077.5|1092.48|1076.48|1093.5|1077.5|1092.48|1076.48|4
1643105820000|2022-01-25 10:17:00|1092.5|1076.5|1092.28|1076.28|1092.5|1076.5|1092.28|1076.28|3
1643105830000|2022-01-25 10:17:10|1092.12|1076.12|1092.06|1076.06|1092.19|1076.19|1092.03|1076.03|5
1643105840000|2022-01-25 10:17:20|1091.89|1075.89|1092.28|1076.28|1092.28|1076.28|1091.89|1075.89|5
1643105850000|2022-01-25 10:17:30|1092.06|1076.06|1091.5|1075.5|1092.06|1076.06|1091.5|1075.5|4
1643105860000|2022-01-25 10:17:40|1091.29|1075.29|1090.79|1074.79|1091.29|1075.29|1090.5|1074.5|6
1643105870000|2022-01-25 10:17:50|1090.5|1074.5|1090.63|1074.63|1090.63|1074.63|1090.44|1074.44|10
1643105880000|2022-01-25 10:18:00|1090.5|1074.5|1090|1074|1090.5|1074.5|1090|1074|3
1643105890000|2022-01-25 10:18:10|1089.5|1073.5|1088.65|1072.65|1089.5|1073.5|1088.65|1072.65|5
1643105900000|2022-01-25 10:18:20|1088.5|1072.5|1089|1073|1089.3|1073.3|1088.5|1072.5|5
1643105910000|2022-01-25 10:18:30|1089.16|1073.16|1089.5|1073.5|1089.55|1073.55|1089.16|1073.16|9
1643105920000|2022-01-25 10:18:40|1089.8|1073.8|1089.5|1073.5|1089.8|1073.8|1089.5|1073.5|2
1643105930000|2022-01-25 10:18:50|1089.02|1073.02|1088.5|1072.5|1089.15|1073.15|1088.5|1072.5|4
1643105950000|2022-01-25 10:19:10|1088.45|1072.45|1088|1072|1088.45|1072.45|1088|1072|2
1643105960000|2022-01-25 10:19:20|1087.9|1071.9|1087.65|1071.65|1088.1|1072.1|1087.65|1071.65|4
1643105970000|2022-01-25 10:19:30|1087.5|1071.5|1087|1071|1087.5|1071.5|1087|1071|2
1643105980000|2022-01-25 10:19:40|1087.14|1071.14|1087|1071|1087.14|1071.14|1087|1071|6
1643105990000|2022-01-25 10:19:50|1086.85|1070.85|1087.2|1071.2|1087.2|1071.2|1086.7|1070.7|3
1643106000000|2022-01-25 10:20:00|1087.27|1071.27|1086.75|1070.75|1087.27|1071.27|1086.75|1070.75|3
1643106010000|2022-01-25 10:20:10|1087.13|1071.13|1086.5|1070.5|1087.25|1071.25|1086.5|1070.5|5
1643106020000|2022-01-25 10:20:20|1086.6|1070.6|1087.5|1071.5|1087.62|1071.62|1086.5|1070.5|8
1643106030000|2022-01-25 10:20:30|1087|1071|1086.42|1070.42|1087|1071|1086.32|1070.32|6
1643106040000|2022-01-25 10:20:40|1085.65|1069.65|1085|1069|1086.17|1070.17|1085|1069|10
1643106050000|2022-01-25 10:20:50|1084.5|1068.5|1084.5|1068.5|1084.5|1068.5|1084.5|1068.5|1
1643106060000|2022-01-25 10:21:00|1084|1068|1083.76|1067.76|1084|1068|1083.76|1067.76|2
1643106070000|2022-01-25 10:21:10|1083.97|1067.97|1083.6|1067.6|1083.97|1067.97|1083.6|1067.6|2
1643106080000|2022-01-25 10:21:20|1083.97|1067.97|1083.5|1067.5|1083.97|1067.97|1083.5|1067.5|2
1643106090000|2022-01-25 10:21:30|1083.37|1067.37|1083|1067|1083.59|1067.59|1083|1067|11
1643106100000|2022-01-25 10:21:40|1083.02|1067.02|1084.05|1068.05|1084.05|1068.05|1083.02|1067.02|12
1643106110000|2022-01-25 10:21:50|1084.03|1068.03|1084.5|1068.5|1084.63|1068.63|1083.5|1067.5|11
1643106120000|2022-01-25 10:22:00|1084.25|1068.25|1084.22|1068.22|1084.33|1068.33|1084.22|1068.22|4
1643106130000|2022-01-25 10:22:10|1084.25|1068.25|1083|1067|1084.25|1068.25|1083|1067|8
1643106140000|2022-01-25 10:22:20|1083.18|1067.18|1083.5|1067.5|1083.58|1067.58|1083.18|1067.18|4
1643106150000|2022-01-25 10:22:30|1083.4|1067.4|1083.14|1067.14|1083.4|1067.4|1083.11|1067.11|3
1643106160000|2022-01-25 10:22:40|1083.46|1067.46|1083|1067|1083.46|1067.46|1083|1067|4
1643106170000|2022-01-25 10:22:50|1083.1|1067.1|1083|1067|1083.1|1067.1|1083|1067|2
1643106180000|2022-01-25 10:23:00|1082.5|1066.5|1082.75|1066.75|1082.87|1066.87|1082.5|1066.5|4
1643106190000|2022-01-25 10:23:10|1083.25|1067.25|1084|1068|1084.22|1068.22|1083.25|1067.25|5
1643106200000|2022-01-25 10:23:20|1084.13|1068.13|1083.88|1067.88|1084.13|1068.13|1083.88|1067.88|2
1643106210000|2022-01-25 10:23:30|1084.1|1068.1|1083.98|1067.98|1084.1|1068.1|1083.98|1067.98|2
1643106220000|2022-01-25 10:23:40|1084.2|1068.2|1083.5|1067.5|1084.2|1068.2|1083.36|1067.36|5
1643106230000|2022-01-25 10:23:50|1083.45|1067.45|1083|1067|1083.45|1067.45|1083|1067|2
1643106240000|2022-01-25 10:24:00|1082.5|1066.5|1082.5|1066.5|1082.5|1066.5|1082.5|1066.5|1
1643106250000|2022-01-25 10:24:10|1082.05|1066.05|1082.35|1066.35|1082.35|1066.35|1082.05|1066.05|5
1643106280000|2022-01-25 10:24:40|1082.29|1066.29|1081.79|1065.79|1082.29|1066.29|1081.79|1065.79|2
1643106290000|2022-01-25 10:24:50|1081.6|1065.6|1081.6|1065.6|1081.85|1065.85|1081.6|1065.6|3
1643106300000|2022-01-25 10:25:00|1081.79|1065.79|1081.79|1065.79|1082.3|1066.3|1081.79|1065.79|5
1643106310000|2022-01-25 10:25:10|1082.42|1066.42|1082.5|1066.5|1082.86|1066.86|1082.18|1066.18|10
1643106320000|2022-01-25 10:25:20|1082.29|1066.29|1082.29|1066.29|1082.29|1066.29|1082.16|1066.16|4
1643106330000|2022-01-25 10:25:30|1082.31|1066.31|1082.31|1066.31|1082.31|1066.31|1082.18|1066.18|4
1643106340000|2022-01-25 10:25:40|1082.24|1066.24|1082.31|1066.31|1082.36|1066.36|1082.24|1066.24|3
1643106360000|2022-01-25 10:26:00|1081.76|1065.76|1081.81|1065.81|1081.81|1065.81|1081.7|1065.7|3
1643106370000|2022-01-25 10:26:10|1082.06|1066.06|1082.06|1066.06|1082.06|1066.06|1082.06|1066.06|1
1643106380000|2022-01-25 10:26:20|1082.09|1066.09|1082.31|1066.31|1082.33|1066.33|1082.09|1066.09|4
1643106390000|2022-01-25 10:26:30|1082.23|1066.23|1082.23|1066.23|1082.23|1066.23|1082.23|1066.23|1
1643106400000|2022-01-25 10:26:40|1082.31|1066.31|1082.5|1066.5|1082.5|1066.5|1082.31|1066.31|2
1643106410000|2022-01-25 10:26:50|1081.85|1065.85|1081.85|1065.85|1081.85|1065.85|1081.85|1065.85|1
1643106420000|2022-01-25 10:27:00|1082|1066|1082.29|1066.29|1082.29|1066.29|1082|1066|3
1643106430000|2022-01-25 10:27:10|1082.5|1066.5|1082.5|1066.5|1082.5|1066.5|1082.5|1066.5|1
1643106440000|2022-01-25 10:27:20|1082.25|1066.25|1082.25|1066.25|1082.25|1066.25|1082.25|1066.25|1
1643106450000|2022-01-25 10:27:30|1082.37|1066.37|1082.38|1066.38|1082.38|1066.38|1082.25|1066.25|3
1643106460000|2022-01-25 10:27:40|1082.7|1066.7|1082.76|1066.76|1082.95|1066.95|1082.55|1066.55|7
1643106470000|2022-01-25 10:27:50|1083.14|1067.14|1083.14|1067.14|1083.14|1067.14|1083.14|1067.14|1
1643106480000|2022-01-25 10:28:00|1082.76|1066.76|1082.9|1066.9|1083.09|1067.09|1082.69|1066.69|6
1643106500000|2022-01-25 10:28:20|1082.5|1066.5|1082.9|1066.9|1082.9|1066.9|1082.5|1066.5|5
1643106520000|2022-01-25 10:28:40|1083.12|1067.12|1082.9|1066.9|1083.12|1067.12|1082.9|1066.9|2
1643106530000|2022-01-25 10:28:50|1082.5|1066.5|1081.8|1065.8|1082.5|1066.5|1081.8|1065.8|3
1643106540000|2022-01-25 10:29:00|1081.36|1065.36|1081.36|1065.36|1081.36|1065.36|1081.36|1065.36|1
1643106550000|2022-01-25 10:29:10|1081.3|1065.3|1081.41|1065.41|1081.41|1065.41|1081.25|1065.25|4
1643106560000|2022-01-25 10:29:20|1081.36|1065.36|1081.24|1065.24|1081.36|1065.36|1081.13|1065.13|4
1643106570000|2022-01-25 10:29:30|1081.18|1065.18|1081.36|1065.36|1081.36|1065.36|1081|1065|6
1643106580000|2022-01-25 10:29:40|1081.11|1065.11|1082.06|1066.06|1082.37|1066.37|1081.11|1065.11|14
1643106590000|2022-01-25 10:29:50|1082.19|1066.19|1082.1|1066.1|1082.5|1066.5|1082.1|1066.1|5
1643106600000|2022-01-25 10:30:00|1082.22|1066.22|1084|1068|1084.2|1068.2|1082.1|1066.1|13
1643106610000|2022-01-25 10:30:10|1084.3|1068.3|1083.45|1067.45|1084.3|1068.3|1083.45|1067.45|3
1643106620000|2022-01-25 10:30:20|1083.13|1067.13|1082.5|1066.5|1083.13|1067.13|1082.5|1066.5|4
1643106640000|2022-01-25 10:30:40|1082|1066|1081|1065|1082|1066|1081|1065|6
1643106650000|2022-01-25 10:30:50|1080.6|1064.6|1080.6|1064.6|1080.6|1064.6|1080.6|1064.6|1
1643106660000|2022-01-25 10:31:00|1080.5|1064.5|1080.43|1064.43|1080.5|1064.5|1080.3|1064.3|3
1643106670000|2022-01-25 10:31:10|1080.38|1064.38|1080.8|1064.8|1080.97|1064.97|1080.38|1064.38|9
1643106680000|2022-01-25 10:31:20|1080.5|1064.5|1079.45|1063.45|1080.8|1064.8|1079.45|1063.45|6
1643106690000|2022-01-25 10:31:30|1079.3|1063.3|1079.3|1063.3|1079.3|1063.3|1079.3|1063.3|1
1643106710000|2022-01-25 10:31:50|1079.15|1063.15|1079.5|1063.5|1079.5|1063.5|1079.15|1063.15|2
1643106720000|2022-01-25 10:32:00|1079.43|1063.43|1079.5|1063.5|1079.5|1063.5|1079.43|1063.43|2
1643106730000|2022-01-25 10:32:10|1080.08|1064.08|1080.5|1064.5|1080.5|1064.5|1080.08|1064.08|2
1643106740000|2022-01-25 10:32:20|1080.4|1064.4|1080|1064|1080.4|1064.4|1079.9|1063.9|3
1643106750000|2022-01-25 10:32:30|1079.9|1063.9|1079.9|1063.9|1080|1064|1079.9|1063.9|5
1643106760000|2022-01-25 10:32:40|1079.91|1063.91|1080.15|1064.15|1080.2|1064.2|1079.5|1063.5|6
1643106770000|2022-01-25 10:32:50|1080.43|1064.43|1080.5|1064.5|1080.6|1064.6|1080.15|1064.15|6
1643106780000|2022-01-25 10:33:00|1080.75|1064.75|1080.75|1064.75|1080.75|1064.75|1080.75|1064.75|1
1643106790000|2022-01-25 10:33:10|1080.9|1064.9|1080.9|1064.9|1080.9|1064.9|1080.9|1064.9|1
1643106810000|2022-01-25 10:33:30|1081.15|1065.15|1080.75|1064.75|1081.15|1065.15|1080.65|1064.65|4
1643106820000|2022-01-25 10:33:40|1080.5|1064.5|1079.9|1063.9|1080.5|1064.5|1079.9|1063.9|2
1643106830000|2022-01-25 10:33:50|1079.5|1063.5|1079.5|1063.5|1080|1064|1079.4|1063.4|7
1643106840000|2022-01-25 10:34:00|1080.12|1064.12|1080.2|1064.2|1080.2|1064.2|1080.12|1064.12|3
1643106850000|2022-01-25 10:34:10|1080.14|1064.14|1080.02|1064.02|1080.14|1064.14|1080.02|1064.02|2
1643106860000|2022-01-25 10:34:20|1079.89|1063.89|1079.89|1063.89|1079.89|1063.89|1079.89|1063.89|1
1643106870000|2022-01-25 10:34:30|1079.72|1063.72|1079.81|1063.81|1079.81|1063.81|1079.72|1063.72|2
1643106880000|2022-01-25 10:34:40|1080.03|1064.03|1080.03|1064.03|1080.03|1064.03|1080.03|1064.03|1
1643106890000|2022-01-25 10:34:50|1080.02|1064.02|1080.02|1064.02|1080.02|1064.02|1080.02|1064.02|1
1643106900000|2022-01-25 10:35:00|1080.06|1064.06|1080.35|1064.35|1080.35|1064.35|1080.06|1064.06|3
1643106910000|2022-01-25 10:35:10|1080.25|1064.25|1080.25|1064.25|1080.25|1064.25|1080.25|1064.25|1
1643106920000|2022-01-25 10:35:20|1080.35|1064.35|1079.64|1063.64|1080.4|1064.4|1079.64|1063.64|5
1643106930000|2022-01-25 10:35:30|1079.5|1063.5|1079|1063|1079.5|1063.5|1079|1063|2
1643106940000|2022-01-25 10:35:40|1078.5|1062.5|1078.35|1062.35|1078.5|1062.5|1078.2|1062.2|10
1643106950000|2022-01-25 10:35:50|1078|1062|1078|1062|1078.25|1062.25|1078|1062|3
1643106960000|2022-01-25 10:36:00|1077.5|1061.5|1077.97|1061.97|1078|1062|1077.5|1061.5|5
1643106970000|2022-01-25 10:36:10|1077.88|1061.88|1077.4|1061.4|1077.88|1061.88|1077.4|1061.4|4
1643106980000|2022-01-25 10:36:20|1077.3|1061.3|1077.3|1061.3|1077.3|1061.3|1077.3|1061.3|1
1643107000000|2022-01-25 10:36:40|1077.08|1061.08|1077.08|1061.08|1077.2|1061.2|1077.08|1061.08|5
1643107010000|2022-01-25 10:36:50|1077.2|1061.2|1076.55|1060.55|1077.2|1061.2|1076.55|1060.55|3
1643107020000|2022-01-25 10:37:00|1077.13|1061.13|1076.55|1060.55|1077.13|1061.13|1076.55|1060.55|4
1643107030000|2022-01-25 10:37:10|1076.95|1060.95|1077.2|1061.2|1077.2|1061.2|1076.55|1060.55|4
1643107040000|2022-01-25 10:37:20|1077.11|1061.11|1077.4|1061.4|1077.5|1061.5|1077.11|1061.11|4
1643107050000|2022-01-25 10:37:30|1077.11|1061.11|1077.5|1061.5|1077.63|1061.63|1077.11|1061.11|4
1643107060000|2022-01-25 10:37:40|1077.4|1061.4|1077.5|1061.5|1077.5|1061.5|1077.4|1061.4|2
1643107070000|2022-01-25 10:37:50|1077.25|1061.25|1077.5|1061.5|1077.5|1061.5|1077.25|1061.25|2
1643107090000|2022-01-25 10:38:10|1077.69|1061.69|1077.5|1061.5|1077.69|1061.69|1077.5|1061.5|4
1643107130000|2022-01-25 10:38:50|1077|1061|1077|1061|1077|1061|1077|1061|1
1643107140000|2022-01-25 10:39:00|1077.25|1061.25|1077|1061|1077.25|1061.25|1076.92|1060.92|6
1643107150000|2022-01-25 10:39:10|1077.5|1061.5|1077.61|1061.61|1077.61|1061.61|1077.29|1061.29|4
1643107160000|2022-01-25 10:39:20|1077.64|1061.64|1077.55|1061.55|1078.15|1062.15|1077.53|1061.53|6
1643107170000|2022-01-25 10:39:30|1077.92|1061.92|1077.55|1061.55|1077.92|1061.92|1077.55|1061.55|2
1643107190000|2022-01-25 10:39:50|1077.92|1061.92|1077.55|1061.55|1077.92|1061.92|1077.55|1061.55|2
1643107200000|2022-01-25 10:40:00|1078.05|1062.05|1078.13|1062.13|1078.25|1062.25|1077.76|1061.76|4
1643107210000|2022-01-25 10:40:10|1078.3|1062.3|1078.5|1062.5|1078.5|1062.5|1078.25|1062.25|6
1643107220000|2022-01-25 10:40:20|1078.24|1062.24|1078.24|1062.24|1078.5|1062.5|1078.24|1062.24|5
1643107250000|2022-01-25 10:40:50|1078.51|1062.51|1078.5|1062.5|1078.51|1062.51|1078.24|1062.24|5
1643107260000|2022-01-25 10:41:00|1078.53|1062.53|1078.58|1062.58|1078.58|1062.58|1078.5|1062.5|3
1643107310000|2022-01-25 10:41:50|1078.6|1062.6|1078.6|1062.6|1078.6|1062.6|1078.6|1062.6|1
1643107320000|2022-01-25 10:42:00|1078.58|1062.58|1078.66|1062.66|1078.66|1062.66|1078.5|1062.5|4
1643107330000|2022-01-25 10:42:10|1078.75|1062.75|1079.4|1063.4|1079.4|1063.4|1078.75|1062.75|5
1643107350000|2022-01-25 10:42:30|1079|1063|1078.5|1062.5|1079|1063|1078.5|1062.5|2
1643107360000|2022-01-25 10:42:40|1077.75|1061.75|1077.5|1061.5|1078|1062|1077.5|1061.5|4
1643107370000|2022-01-25 10:42:50|1078|1062|1077.16|1061.16|1078|1062|1077.16|1061.16|3
1643107380000|2022-01-25 10:43:00|1077.15|1061.15|1076.75|1060.75|1077.15|1061.15|1076.75|1060.75|4
1643107390000|2022-01-25 10:43:10|1076.5|1060.5|1076.5|1060.5|1076.5|1060.5|1076.5|1060.5|1
1643107430000|2022-01-25 10:43:50|1076.42|1060.42|1076.42|1060.42|1076.42|1060.42|1076.42|1060.42|1
1643107440000|2022-01-25 10:44:00|1076.17|1060.17|1075.81|1059.81|1076.17|1060.17|1075.35|1059.35|11
1643107450000|2022-01-25 10:44:10|1075.61|1059.61|1076.42|1060.42|1076.62|1060.62|1075.61|1059.61|5
1643107460000|2022-01-25 10:44:20|1076.47|1060.47|1076.47|1060.47|1076.47|1060.47|1076.47|1060.47|1
1643107470000|2022-01-25 10:44:30|1076.42|1060.42|1076.42|1060.42|1076.42|1060.42|1076.42|1060.42|1
1643107480000|2022-01-25 10:44:40|1076.27|1060.27|1075.25|1059.25|1076.27|1060.27|1075.25|1059.25|6
1643107490000|2022-01-25 10:44:50|1075.3|1059.3|1073.75|1057.75|1075.3|1059.3|1073.75|1057.75|7
1643107500000|2022-01-25 10:45:00|1073.5|1057.5|1073.92|1057.92|1073.92|1057.92|1073.11|1057.11|7
1643107510000|2022-01-25 10:45:10|1073.88|1057.88|1075.61|1059.61|1075.79|1059.79|1073.88|1057.88|14
1643107520000|2022-01-25 10:45:20|1075.5|1059.5|1076.09|1060.09|1076.63|1060.63|1075.5|1059.5|7
1643107530000|2022-01-25 10:45:30|1076.5|1060.5|1077.48|1061.48|1077.5|1061.5|1076.5|1060.5|9
1643107540000|2022-01-25 10:45:40|1077.5|1061.5|1077.5|1061.5|1077.63|1061.63|1077.5|1061.5|3
1643107550000|2022-01-25 10:45:50|1078|1062|1078.56|1062.56|1078.56|1062.56|1078|1062|3
1643107560000|2022-01-25 10:46:00|1078.59|1062.59|1078.5|1062.5|1078.78|1062.78|1078.5|1062.5|4
1643107570000|2022-01-25 10:46:10|1078.57|1062.57|1077.67|1061.67|1078.57|1062.57|1077.67|1061.67|7
1643107580000|2022-01-25 10:46:20|1077.54|1061.54|1077.67|1061.67|1077.72|1061.72|1077.54|1061.54|3
1643107590000|2022-01-25 10:46:30|1077.5|1061.5|1077|1061|1077.5|1061.5|1077|1061|2
1643107600000|2022-01-25 10:46:40|1076.5|1060.5|1076.5|1060.5|1076.5|1060.5|1076.5|1060.5|1
1643107610000|2022-01-25 10:46:50|1077|1061|1076|1060|1077|1061|1076|1060|4
1643107620000|2022-01-25 10:47:00|1076.09|1060.09|1076.5|1060.5|1076.5|1060.5|1076|1060|3
1643107630000|2022-01-25 10:47:10|1076.45|1060.45|1077.5|1061.5|1077.5|1061.5|1076.45|1060.45|5
1643107640000|2022-01-25 10:47:20|1077.45|1061.45|1077.25|1061.25|1077.5|1061.5|1077.17|1061.17|4
1643107650000|2022-01-25 10:47:30|1077.17|1061.17|1077.5|1061.5|1077.6|1061.6|1077.17|1061.17|5
1643107660000|2022-01-25 10:47:40|1077.23|1061.23|1077.23|1061.23|1077.23|1061.23|1077.23|1061.23|1
1643107670000|2022-01-25 10:47:50|1077.35|1061.35|1077.5|1061.5|1077.62|1061.62|1077.35|1061.35|5
1643107680000|2022-01-25 10:48:00|1077.56|1061.56|1077.5|1061.5|1077.56|1061.56|1077.5|1061.5|2
1643107690000|2022-01-25 10:48:10|1077.65|1061.65|1077.5|1061.5|1077.65|1061.65|1077.32|1061.32|6
1643107700000|2022-01-25 10:48:20|1077.17|1061.17|1076.67|1060.67|1077.17|1061.17|1076.6|1060.6|6
1643107710000|2022-01-25 10:48:30|1076.88|1060.88|1076.88|1060.88|1076.88|1060.88|1076.88|1060.88|1
1643107720000|2022-01-25 10:48:40|1076.5|1060.5|1076|1060|1076.5|1060.5|1076|1060|2
1643107730000|2022-01-25 10:48:50|1076.26|1060.26|1076.73|1060.73|1076.73|1060.73|1076.19|1060.19|7
1643107740000|2022-01-25 10:49:00|1076.67|1060.67|1076.5|1060.5|1076.67|1060.67|1076.5|1060.5|3
1643107750000|2022-01-25 10:49:10|1076.38|1060.38|1076.38|1060.38|1076.4|1060.4|1076.38|1060.38|3
1643107760000|2022-01-25 10:49:20|1076.5|1060.5|1076.22|1060.22|1076.5|1060.5|1076.22|1060.22|2
1643107770000|2022-01-25 10:49:30|1075.72|1059.72|1076.3|1060.3|1076.3|1060.3|1075.5|1059.5|5
1643107790000|2022-01-25 10:49:50|1076.24|1060.24|1075.7|1059.7|1076.3|1060.3|1075.7|1059.7|6
1643107810000|2022-01-25 10:50:10|1075.45|1059.45|1075.48|1059.48|1075.67|1059.67|1075.45|1059.45|7
1643107820000|2022-01-25 10:50:20|1075.49|1059.49|1076.5|1060.5|1076.57|1060.57|1075.49|1059.49|6
1643107830000|2022-01-25 10:50:30|1076.56|1060.56|1076.35|1060.35|1076.56|1060.56|1076.23|1060.23|6
1643107840000|2022-01-25 10:50:40|1076.23|1060.23|1076.5|1060.5|1076.5|1060.5|1076.23|1060.23|2
1643107850000|2022-01-25 10:50:50|1076.75|1060.75|1077.5|1061.5|1077.5|1061.5|1076.5|1060.5|4
1643107860000|2022-01-25 10:51:00|1077.6|1061.6|1078.56|1062.56|1078.73|1062.73|1077.6|1061.6|8
1643107870000|2022-01-25 10:51:10|1078.5|1062.5|1077.5|1061.5|1078.5|1062.5|1077.5|1061.5|5
1643107900000|2022-01-25 10:51:40|1077.56|1061.56|1078.31|1062.31|1078.31|1062.31|1077.56|1061.56|8
1643107910000|2022-01-25 10:51:50|1078.45|1062.45|1078.18|1062.18|1078.45|1062.45|1078.18|1062.18|5
1643107920000|2022-01-25 10:52:00|1077.6|1061.6|1077.68|1061.68|1077.68|1061.68|1077.6|1061.6|3
1643107930000|2022-01-25 10:52:10|1077.83|1061.83|1077.5|1061.5|1077.83|1061.83|1077.5|1061.5|3
1643107940000|2022-01-25 10:52:20|1077.6|1061.6|1077.8|1061.8|1077.8|1061.8|1077.6|1061.6|5
1643107960000|2022-01-25 10:52:40|1077.5|1061.5|1077.67|1061.67|1077.67|1061.67|1077.5|1061.5|2
1643107970000|2022-01-25 10:52:50|1077.78|1061.78|1078.56|1062.56|1078.56|1062.56|1077.75|1061.75|4
1643107980000|2022-01-25 10:53:00|1078.5|1062.5|1078.56|1062.56|1078.56|1062.56|1078.5|1062.5|2
1643107990000|2022-01-25 10:53:10|1078.5|1062.5|1078.56|1062.56|1078.56|1062.56|1078.5|1062.5|4
1643108000000|2022-01-25 10:53:20|1078.53|1062.53|1078.57|1062.57|1078.57|1062.57|1078.53|1062.53|2
1643108010000|2022-01-25 10:53:30|1078.6|1062.6|1078.6|1062.6|1078.6|1062.6|1078.6|1062.6|1
1643108020000|2022-01-25 10:53:40|1078.57|1062.57|1078.58|1062.58|1078.73|1062.73|1078.56|1062.56|4
1643108030000|2022-01-25 10:53:50|1078.5|1062.5|1078.89|1062.89|1078.89|1062.89|1078.11|1062.11|9
1643108040000|2022-01-25 10:54:00|1078.97|1062.97|1079.79|1063.79|1079.79|1063.79|1078.78|1062.78|9
1643108050000|2022-01-25 10:54:10|1079.75|1063.75|1079.75|1063.75|1079.75|1063.75|1079.75|1063.75|1
1643108060000|2022-01-25 10:54:20|1079.79|1063.79|1079.21|1063.21|1079.79|1063.79|1079.21|1063.21|4
1643108070000|2022-01-25 10:54:30|1078.71|1062.71|1078.5|1062.5|1078.71|1062.71|1078.5|1062.5|2
1643108080000|2022-01-25 10:54:40|1078|1062|1076.5|1060.5|1078|1062|1076.5|1060.5|4
1643108090000|2022-01-25 10:54:50|1076.16|1060.16|1076.33|1060.33|1076.39|1060.39|1075.66|1059.66|4
1643108100000|2022-01-25 10:55:00|1076.34|1060.34|1076.5|1060.5|1076.5|1060.5|1076.33|1060.33|3
1643108120000|2022-01-25 10:55:20|1076.57|1060.57|1077.5|1061.5|1078.12|1062.12|1076.57|1060.57|10
1643108130000|2022-01-25 10:55:30|1077.7|1061.7|1078.25|1062.25|1078.25|1062.25|1077.7|1061.7|3
1643108140000|2022-01-25 10:55:40|1078.55|1062.55|1078.45|1062.45|1078.56|1062.56|1078.45|1062.45|3
1643108150000|2022-01-25 10:55:50|1078|1062|1077.5|1061.5|1078|1062|1077.5|1061.5|3
1643108160000|2022-01-25 10:56:00|1077.09|1061.09|1077.01|1061.01|1077.47|1061.47|1077.01|1061.01|6
1643108170000|2022-01-25 10:56:10|1076.61|1060.61|1077.5|1061.5|1077.5|1061.5|1076.61|1060.61|8
1643108180000|2022-01-25 10:56:20|1077.14|1061.14|1077.34|1061.34|1077.5|1061.5|1077.14|1061.14|6
1643108190000|2022-01-25 10:56:30|1077.24|1061.24|1077.16|1061.16|1077.31|1061.31|1076.66|1060.66|7
1643108200000|2022-01-25 10:56:40|1077.4|1061.4|1078.55|1062.55|1078.55|1062.55|1077.39|1061.39|6
1643108210000|2022-01-25 10:56:50|1078.62|1062.62|1078.67|1062.67|1078.67|1062.67|1078.27|1062.27|12
1643108220000|2022-01-25 10:57:00|1078.5|1062.5|1079.33|1063.33|1079.5|1063.5|1078.5|1062.5|7
1643108230000|2022-01-25 10:57:10|1079.4|1063.4|1079.5|1063.5|1079.5|1063.5|1079.35|1063.35|4
1643108240000|2022-01-25 10:57:20|1080.15|1064.15|1079.79|1063.79|1080.15|1064.15|1079.79|1063.79|2
1643108250000|2022-01-25 10:57:30|1080.04|1064.04|1079.5|1063.5|1080.25|1064.25|1079.5|1063.5|3
1643108260000|2022-01-25 10:57:40|1079.26|1063.26|1079.5|1063.5|1079.5|1063.5|1079.26|1063.26|3
1643108270000|2022-01-25 10:57:50|1079.55|1063.55|1078.92|1062.92|1079.55|1063.55|1078.92|1062.92|6
1643108280000|2022-01-25 10:58:00|1078.98|1062.98|1079.75|1063.75|1079.75|1063.75|1078.98|1062.98|3
1643108290000|2022-01-25 10:58:10|1079.72|1063.72|1079.72|1063.72|1080.1|1064.1|1079.72|1063.72|3
1643108300000|2022-01-25 10:58:20|1079.92|1063.92|1079.92|1063.92|1079.92|1063.92|1079.92|1063.92|1
1643108310000|2022-01-25 10:58:30|1079.75|1063.75|1079.45|1063.45|1079.75|1063.75|1079.45|1063.45|5
1643108320000|2022-01-25 10:58:40|1079.25|1063.25|1079.3|1063.3|1079.3|1063.3|1079.15|1063.15|3
1643108330000|2022-01-25 10:58:50|1079.15|1063.15|1079.15|1063.15|1079.15|1063.15|1079.15|1063.15|1
1643108340000|2022-01-25 10:59:00|1079.3|1063.3|1079.4|1063.4|1079.4|1063.4|1079.3|1063.3|2
1643108350000|2022-01-25 10:59:10|1079.5|1063.5|1079.43|1063.43|1079.5|1063.5|1079.43|1063.43|2
1643108360000|2022-01-25 10:59:20|1079.5|1063.5|1079.43|1063.43|1079.5|1063.5|1079.43|1063.43|2
1643108370000|2022-01-25 10:59:30|1079.4|1063.4|1079.5|1063.5|1079.5|1063.5|1079.4|1063.4|2
1643108380000|2022-01-25 10:59:40|1079.6|1063.6|1079.5|1063.5|1079.92|1063.92|1079.5|1063.5|8
1643108390000|2022-01-25 10:59:50|1079.44|1063.44|1079.38|1063.38|1079.5|1063.5|1079.38|1063.38|5
1643108400000|2022-01-25 11:00:00|1079|1063|1077.13|1061.13|1079|1063|1077.13|1061.13|5
1643108410000|2022-01-25 11:00:10|1077.25|1061.25|1076.5|1060.5|1077.25|1061.25|1076.44|1060.44|5
1643108420000|2022-01-25 11:00:20|1076.1|1060.1|1075.5|1059.5|1076.15|1060.15|1075.5|1059.5|8
1643108430000|2022-01-25 11:00:30|1075.77|1059.77|1077.05|1061.05|1077.05|1061.05|1075.77|1059.77|6
1643108440000|2022-01-25 11:00:40|1076.84|1060.84|1078.25|1062.25|1078.25|1062.25|1076.84|1060.84|8
1643108450000|2022-01-25 11:00:50|1078.5|1062.5|1078.5|1062.5|1078.85|1062.85|1078.48|1062.48|5
1643108460000|2022-01-25 11:01:00|1078.37|1062.37|1078.7|1062.7|1078.7|1062.7|1078.37|1062.37|5
1643108470000|2022-01-25 11:01:10|1078.5|1062.5|1078.5|1062.5|1078.65|1062.65|1078.49|1062.49|5
1643108480000|2022-01-25 11:01:20|1078.48|1062.48|1078.5|1062.5|1078.5|1062.5|1078.45|1062.45|3
1643108490000|2022-01-25 11:01:30|1078.6|1062.6|1080.81|1064.81|1080.91|1064.91|1078.6|1062.6|13
1643108500000|2022-01-25 11:01:40|1080.8|1064.8|1081.69|1065.69|1081.69|1065.69|1080.8|1064.8|10
1643108510000|2022-01-25 11:01:50|1082.04|1066.04|1081.9|1065.9|1082.25|1066.25|1081.79|1065.79|5
1643108520000|2022-01-25 11:02:00|1082.25|1066.25|1082.45|1066.45|1082.45|1066.45|1081.79|1065.79|3
1643108530000|2022-01-25 11:02:10|1082.35|1066.35|1083.72|1067.72|1084.06|1068.06|1082.35|1066.35|11
1643108540000|2022-01-25 11:02:20|1083.81|1067.81|1084.5|1068.5|1084.5|1068.5|1083.75|1067.75|5
1643108550000|2022-01-25 11:02:30|1085.45|1069.45|1084.15|1068.15|1085.45|1069.45|1084.08|1068.08|6
1643108560000|2022-01-25 11:02:40|1084.24|1068.24|1084.25|1068.25|1084.3|1068.3|1084.1|1068.1|5
1643108570000|2022-01-25 11:02:50|1083.5|1067.5|1083.5|1067.5|1083.5|1067.5|1083.5|1067.5|1
1643108580000|2022-01-25 11:03:00|1083.1|1067.1|1083.09|1067.09|1083.38|1067.38|1083|1067|9
1643108590000|2022-01-25 11:03:10|1083.15|1067.15|1084.45|1068.45|1084.5|1068.5|1083.15|1067.15|17
1643108600000|2022-01-25 11:03:20|1084.5|1068.5|1085|1069|1085.2|1069.2|1084.5|1068.5|3
1643108610000|2022-01-25 11:03:30|1084.42|1068.42|1085|1069|1085|1069|1084.18|1068.18|6
1643108620000|2022-01-25 11:03:40|1084.75|1068.75|1084.5|1068.5|1084.75|1068.75|1084.5|1068.5|2
1643108630000|2022-01-25 11:03:50|1084.42|1068.42|1083.5|1067.5|1084.42|1068.42|1083.5|1067.5|3
1643108640000|2022-01-25 11:04:00|1083.53|1067.53|1083.5|1067.5|1083.53|1067.53|1083.5|1067.5|2
1643108650000|2022-01-25 11:04:10|1083.92|1067.92|1083.92|1067.92|1084.17|1068.17|1083.6|1067.6|4
1643108660000|2022-01-25 11:04:20|1084.2|1068.2|1084.13|1068.13|1084.2|1068.2|1084.13|1068.13|4
1643108670000|2022-01-25 11:04:30|1084.26|1068.26|1084.5|1068.5|1084.5|1068.5|1084.26|1068.26|8
1643108680000|2022-01-25 11:04:40|1084.42|1068.42|1085.3|1069.3|1085.4|1069.4|1084.42|1068.42|4
1643108700000|2022-01-25 11:05:00|1085|1069|1084.42|1068.42|1085|1069|1084.42|1068.42|3
1643108710000|2022-01-25 11:05:10|1084.2|1068.2|1083.92|1067.92|1084.42|1068.42|1083.92|1067.92|6
1643108720000|2022-01-25 11:05:20|1083.5|1067.5|1083.5|1067.5|1083.5|1067.5|1083.41|1067.41|3
1643108730000|2022-01-25 11:05:30|1082.8|1066.8|1083.2|1067.2|1083.2|1067.2|1082.8|1066.8|2
1643108740000|2022-01-25 11:05:40|1083.09|1067.09|1083.14|1067.14|1083.14|1067.14|1082.63|1066.63|5
1643108750000|2022-01-25 11:05:50|1082.92|1066.92|1083.4|1067.4|1083.4|1067.4|1082.92|1066.92|3
1643108760000|2022-01-25 11:06:00|1083.09|1067.09|1083.09|1067.09|1083.09|1067.09|1083.09|1067.09|1
1643108780000|2022-01-25 11:06:20|1083.3|1067.3|1083|1067|1083.3|1067.3|1083|1067|2
1643108790000|2022-01-25 11:06:30|1082.5|1066.5|1082.72|1066.72|1083|1067|1082.5|1066.5|5
1643108800000|2022-01-25 11:06:40|1082.84|1066.84|1082.84|1066.84|1082.84|1066.84|1082.84|1066.84|1
1643108810000|2022-01-25 11:06:50|1082.75|1066.75|1083.63|1067.63|1083.78|1067.78|1082.5|1066.5|8
1643108820000|2022-01-25 11:07:00|1083.62|1067.62|1083.64|1067.64|1083.98|1067.98|1083.5|1067.5|4
1643108830000|2022-01-25 11:07:10|1083.5|1067.5|1083.5|1067.5|1083.64|1067.64|1083.5|1067.5|5
1643108840000|2022-01-25 11:07:20|1083.35|1067.35|1083.07|1067.07|1083.35|1067.35|1083.07|1067.07|2
1643108850000|2022-01-25 11:07:30|1082.53|1066.53|1082.5|1066.5|1082.53|1066.53|1082.39|1066.39|3
1643108870000|2022-01-25 11:07:50|1082.98|1066.98|1082.98|1066.98|1082.98|1066.98|1082.98|1066.98|1
1643108880000|2022-01-25 11:08:00|1083|1067|1083.42|1067.42|1083.63|1067.63|1082.6|1066.6|5
1643108890000|2022-01-25 11:08:10|1083.3|1067.3|1083.35|1067.35|1083.35|1067.35|1082.85|1066.85|6
1643108900000|2022-01-25 11:08:20|1083.21|1067.21|1083.41|1067.41|1083.41|1067.41|1083.21|1067.21|4
1643108910000|2022-01-25 11:08:30|1084.18|1068.18|1083.92|1067.92|1084.18|1068.18|1083.83|1067.83|4
1643108920000|2022-01-25 11:08:40|1083.7|1067.7|1083.7|1067.7|1083.7|1067.7|1083.7|1067.7|1
1643108930000|2022-01-25 11:08:50|1084.04|1068.04|1083.96|1067.96|1084.12|1068.12|1083.77|1067.77|6
1643108940000|2022-01-25 11:09:00|1083.77|1067.77|1084.27|1068.27|1084.27|1068.27|1083.77|1067.77|5
1643108950000|2022-01-25 11:09:10|1084.5|1068.5|1084.5|1068.5|1084.5|1068.5|1084.5|1068.5|1
1643108970000|2022-01-25 11:09:30|1084.59|1068.59|1084.59|1068.59|1084.59|1068.59|1084.59|1068.59|1
1643108980000|2022-01-25 11:09:40|1084.5|1068.5|1085|1069|1085.3|1069.3|1084.5|1068.5|3
1643108990000|2022-01-25 11:09:50|1085.05|1069.05|1085.03|1069.03|1085.05|1069.05|1085.03|1069.03|2
1643109000000|2022-01-25 11:10:00|1084.66|1068.66|1084.5|1068.5|1084.66|1068.66|1084.5|1068.5|2
1643109010000|2022-01-25 11:10:10|1083.65|1067.65|1083.5|1067.5|1083.65|1067.65|1083.5|1067.5|2
1643109020000|2022-01-25 11:10:20|1083.27|1067.27|1083.5|1067.5|1083.78|1067.78|1083.27|1067.27|4
1643109030000|2022-01-25 11:10:30|1083.4|1067.4|1083.4|1067.4|1083.4|1067.4|1083.4|1067.4|1
1643109040000|2022-01-25 11:10:40|1083.5|1067.5|1083.5|1067.5|1083.5|1067.5|1083.4|1067.4|3
1643109050000|2022-01-25 11:10:50|1083.39|1067.39|1083.5|1067.5|1083.5|1067.5|1083.39|1067.39|2
1643109060000|2022-01-25 11:11:00|1083.9|1067.9|1083.58|1067.58|1083.9|1067.9|1083.5|1067.5|3
1643109070000|2022-01-25 11:11:10|1083.7|1067.7|1083.9|1067.9|1083.9|1067.9|1083.7|1067.7|2
1643109090000|2022-01-25 11:11:30|1083.6|1067.6|1083.6|1067.6|1083.6|1067.6|1083.6|1067.6|1
1643109100000|2022-01-25 11:11:40|1083.5|1067.5|1083.47|1067.47|1083.5|1067.5|1083.47|1067.47|2
1643109110000|2022-01-25 11:11:50|1083.5|1067.5|1083.47|1067.47|1083.5|1067.5|1083.47|1067.47|2
1643109130000|2022-01-25 11:12:10|1083.46|1067.46|1083.1|1067.1|1083.46|1067.46|1083.1|1067.1|2
1643109150000|2022-01-25 11:12:30|1082.7|1066.7|1082.6|1066.6|1082.7|1066.7|1082.6|1066.6|2
1643109170000|2022-01-25 11:12:50|1082.85|1066.85|1083.55|1067.55|1083.55|1067.55|1082.6|1066.6|4
1643109180000|2022-01-25 11:13:00|1083.5|1067.5|1083.12|1067.12|1083.5|1067.5|1083.12|1067.12|3
1643109190000|2022-01-25 11:13:10|1083.1|1067.1|1083.1|1067.1|1083.1|1067.1|1083.1|1067.1|1
1643109200000|2022-01-25 11:13:20|1082.55|1066.55|1082.55|1066.55|1082.55|1066.55|1082.55|1066.55|1
1643109210000|2022-01-25 11:13:30|1082.5|1066.5|1082.4|1066.4|1082.5|1066.5|1082.4|1066.4|2
1643109220000|2022-01-25 11:13:40|1082.38|1066.38|1082|1066|1082.38|1066.38|1082|1066|2
1643109240000|2022-01-25 11:14:00|1082.25|1066.25|1082.25|1066.25|1082.25|1066.25|1082.25|1066.25|1
1643109250000|2022-01-25 11:14:10|1082.24|1066.24|1082|1066|1082.25|1066.25|1082|1066|3
1643109270000|2022-01-25 11:14:30|1081.5|1065.5|1080.88|1064.88|1081.5|1065.5|1080.88|1064.88|6
1643109280000|2022-01-25 11:14:40|1081.1|1065.1|1081.45|1065.45|1081.45|1065.45|1080.5|1064.5|8
1643109290000|2022-01-25 11:14:50|1081.5|1065.5|1081.81|1065.81|1082.16|1066.16|1081.5|1065.5|5
1643109300000|2022-01-25 11:15:00|1081.8|1065.8|1081.5|1065.5|1081.8|1065.8|1081.5|1065.5|6
1643109310000|2022-01-25 11:15:10|1081.6|1065.6|1082.3|1066.3|1082.3|1066.3|1081.5|1065.5|6
1643109320000|2022-01-25 11:15:20|1082.5|1066.5|1083.5|1067.5|1083.7|1067.7|1082.5|1066.5|10
1643109340000|2022-01-25 11:15:40|1083.35|1067.35|1082.11|1066.11|1083.35|1067.35|1082.11|1066.11|6
1643109350000|2022-01-25 11:15:50|1082.1|1066.1|1081.6|1065.6|1082.1|1066.1|1081.6|1065.6|5
1643109360000|2022-01-25 11:16:00|1081.5|1065.5|1081.5|1065.5|1081.5|1065.5|1081.5|1065.5|1
1643109370000|2022-01-25 11:16:10|1081.01|1065.01|1081.01|1065.01|1081.5|1065.5|1081.01|1065.01|6
1643109380000|2022-01-25 11:16:20|1081.25|1065.25|1080.7|1064.7|1081.25|1065.25|1080.7|1064.7|3
1643109390000|2022-01-25 11:16:30|1080.23|1064.23|1079.5|1063.5|1080.23|1064.23|1079.5|1063.5|2
1643109400000|2022-01-25 11:16:40|1079.36|1063.36|1079.11|1063.11|1079.36|1063.36|1079.11|1063.11|3
1643109410000|2022-01-25 11:16:50|1079.15|1063.15|1079.36|1063.36|1079.36|1063.36|1078.85|1062.85|5
1643109420000|2022-01-25 11:17:00|1079.11|1063.11|1078.86|1062.86|1079.11|1063.11|1078.6|1062.6|7
1643109430000|2022-01-25 11:17:10|1078.5|1062.5|1078.5|1062.5|1078.5|1062.5|1078.5|1062.5|1
1643109440000|2022-01-25 11:17:20|1078.86|1062.86|1078.86|1062.86|1078.86|1062.86|1078.86|1062.86|1
1643109470000|2022-01-25 11:17:50|1078.5|1062.5|1078.47|1062.47|1078.5|1062.5|1078.47|1062.47|2
1643109480000|2022-01-25 11:18:00|1078.5|1062.5|1078.5|1062.5|1078.5|1062.5|1078.5|1062.5|1
1643109490000|2022-01-25 11:18:10|1077.99|1061.99|1077.34|1061.34|1078.2|1062.2|1077.34|1061.34|5
1643109500000|2022-01-25 11:18:20|1077.35|1061.35|1077.45|1061.45|1077.5|1061.5|1077.34|1061.34|10
1643109510000|2022-01-25 11:18:30|1077|1061|1076.97|1060.97|1077.25|1061.25|1076.97|1060.97|5
1643109520000|2022-01-25 11:18:40|1077.25|1061.25|1077.03|1061.03|1077.25|1061.25|1076.75|1060.75|6
1643109530000|2022-01-25 11:18:50|1077.18|1061.18|1077.1|1061.1|1077.58|1061.58|1077.1|1061.1|4
1643109540000|2022-01-25 11:19:00|1077.3|1061.3|1077.3|1061.3|1077.3|1061.3|1077.3|1061.3|1
1643109550000|2022-01-25 11:19:10|1076.8|1060.8|1076.5|1060.5|1076.8|1060.8|1076.5|1060.5|2
1643109560000|2022-01-25 11:19:20|1076.34|1060.34|1075.95|1059.95|1076.45|1060.45|1075.95|1059.95|3
1643109570000|2022-01-25 11:19:30|1075.5|1059.5|1075.5|1059.5|1075.5|1059.5|1075.23|1059.23|3
1643109580000|2022-01-25 11:19:40|1075.75|1059.75|1075.9|1059.9|1076.25|1060.25|1075.75|1059.75|4
1643109600000|2022-01-25 11:20:00|1076.3|1060.3|1076.5|1060.5|1076.63|1060.63|1076.3|1060.3|3
1643109620000|2022-01-25 11:20:20|1076.62|1060.62|1076.1|1060.1|1076.62|1060.62|1076.1|1060.1|3
1643109630000|2022-01-25 11:20:30|1076.13|1060.13|1076.2|1060.2|1076.2|1060.2|1076.13|1060.13|2
1643109640000|2022-01-25 11:20:40|1076.25|1060.25|1076.15|1060.15|1076.25|1060.25|1076.15|1060.15|2
1643109650000|2022-01-25 11:20:50|1076.21|1060.21|1076.5|1060.5|1076.59|1060.59|1076.21|1060.21|3
1643109660000|2022-01-25 11:21:00|1076.35|1060.35|1076.5|1060.5|1076.5|1060.5|1076.35|1060.35|2
1643109680000|2022-01-25 11:21:20|1076.96|1060.96|1076.96|1060.96|1076.96|1060.96|1076.96|1060.96|1
1643109710000|2022-01-25 11:21:50|1076.88|1060.88|1076.88|1060.88|1076.88|1060.88|1076.88|1060.88|1
1643109720000|2022-01-25 11:22:00|1077|1061|1076.93|1060.93|1077|1061|1076.93|1060.93|2
1643109730000|2022-01-25 11:22:10|1077.06|1061.06|1077.22|1061.22|1077.5|1061.5|1076.99|1060.99|9
1643109750000|2022-01-25 11:22:30|1076.58|1060.58|1076.5|1060.5|1076.58|1060.58|1076.5|1060.5|2
1643109760000|2022-01-25 11:22:40|1076.35|1060.35|1075.5|1059.5|1076.35|1060.35|1075.32|1059.32|6
1643109770000|2022-01-25 11:22:50|1075.2|1059.2|1074.8|1058.8|1075.2|1059.2|1074.8|1058.8|3
1643109780000|2022-01-25 11:23:00|1074.7|1058.7|1074.5|1058.5|1075.2|1059.2|1074.17|1058.17|18
1643109790000|2022-01-25 11:23:10|1074.35|1058.35|1074.32|1058.32|1074.45|1058.45|1074.17|1058.17|6
1643109800000|2022-01-25 11:23:20|1074.3|1058.3|1074.2|1058.2|1074.3|1058.3|1074.2|1058.2|2
1643109810000|2022-01-25 11:23:30|1073.7|1057.7|1073.7|1057.7|1074.2|1058.2|1073.7|1057.7|4
1643109820000|2022-01-25 11:23:40|1073.4|1057.4|1072.75|1056.75|1073.4|1057.4|1072.75|1056.75|5
1643109830000|2022-01-25 11:23:50|1073.13|1057.13|1072.75|1056.75|1073.13|1057.13|1072.75|1056.75|2
1643109850000|2022-01-25 11:24:10|1072|1056|1071.68|1055.68|1072|1056|1071.68|1055.68|2
1643109860000|2022-01-25 11:24:20|1071.85|1055.85|1071.5|1055.5|1071.85|1055.85|1071.38|1055.38|4
1643109870000|2022-01-25 11:24:30|1071.64|1055.64|1071.22|1055.22|1071.64|1055.64|1070.8|1054.8|10
1643109880000|2022-01-25 11:24:40|1071.21|1055.21|1072.25|1056.25|1072.25|1056.25|1071.21|1055.21|10
1643109890000|2022-01-25 11:24:50|1072.13|1056.13|1071.7|1055.7|1072.13|1056.13|1071.2|1055.2|10
1643109900000|2022-01-25 11:25:00|1071.53|1055.53|1071.5|1055.5|1071.89|1055.89|1071.5|1055.5|6
1643109910000|2022-01-25 11:25:10|1071.16|1055.16|1070.7|1054.7|1071.2|1055.2|1070.7|1054.7|3
1643109920000|2022-01-25 11:25:20|1071.2|1055.2|1071.5|1055.5|1071.82|1055.82|1070.7|1054.7|16
1643109930000|2022-01-25 11:25:30|1071.6|1055.6|1071.7|1055.7|1071.7|1055.7|1071.6|1055.6|2
1643109940000|2022-01-25 11:25:40|1071.5|1055.5|1071.35|1055.35|1071.5|1055.5|1071.35|1055.35|3
1643109950000|2022-01-25 11:25:50|1070.85|1054.85|1070.85|1054.85|1070.85|1054.85|1070.85|1054.85|1
1643109960000|2022-01-25 11:26:00|1070.5|1054.5|1069.5|1053.5|1070.5|1054.5|1069.5|1053.5|4
1643109970000|2022-01-25 11:26:10|1069.13|1053.13|1069.13|1053.13|1069.13|1053.13|1069.13|1053.13|1
1643109980000|2022-01-25 11:26:20|1069.3|1053.3|1069.38|1053.38|1069.45|1053.45|1069.3|1053.3|7
1643109990000|2022-01-25 11:26:30|1069.37|1053.37|1069.6|1053.6|1069.6|1053.6|1069.3|1053.3|5
1643110000000|2022-01-25 11:26:40|1069.63|1053.63|1070.65|1054.65|1070.65|1054.65|1069.63|1053.63|13
1643110010000|2022-01-25 11:26:50|1070.5|1054.5|1070.5|1054.5|1070.5|1054.5|1070.5|1054.5|1
1643110020000|2022-01-25 11:27:00|1070.8|1054.8|1071.12|1055.12|1071.55|1055.55|1070.8|1054.8|5
1643110030000|2022-01-25 11:27:10|1071.29|1055.29|1071.1|1055.1|1071.4|1055.4|1071.1|1055.1|11
1643110040000|2022-01-25 11:27:20|1070.6|1054.6|1070.47|1054.47|1070.6|1054.6|1070.47|1054.47|2
1643110050000|2022-01-25 11:27:30|1070|1054|1069.15|1053.15|1070|1054|1069.15|1053.15|6
1643110060000|2022-01-25 11:27:40|1069|1053|1068.5|1052.5|1069|1053|1068.5|1052.5|9
1643110070000|2022-01-25 11:27:50|1068.66|1052.66|1068.66|1052.66|1068.85|1052.85|1068.48|1052.48|7
1643110080000|2022-01-25 11:28:00|1068.53|1052.53|1068.5|1052.5|1068.55|1052.55|1068.5|1052.5|5
1643110090000|2022-01-25 11:28:10|1068.62|1052.62|1069.5|1053.5|1069.59|1053.59|1068.62|1052.62|3
1643110100000|2022-01-25 11:28:20|1069.4|1053.4|1069.6|1053.6|1069.6|1053.6|1069.4|1053.4|3
1643110120000|2022-01-25 11:28:40|1069.5|1053.5|1069.5|1053.5|1069.5|1053.5|1069.5|1053.5|1
1643110130000|2022-01-25 11:28:50|1069.4|1053.4|1068.69|1052.69|1069.4|1053.4|1068.5|1052.5|5
1643110140000|2022-01-25 11:29:00|1068.75|1052.75|1069.56|1053.56|1069.56|1053.56|1068.5|1052.5|8
1643110150000|2022-01-25 11:29:10|1069.91|1053.91|1069.5|1053.5|1069.91|1053.91|1069.5|1053.5|2
1643110160000|2022-01-25 11:29:20|1069.44|1053.44|1069.44|1053.44|1069.44|1053.44|1069.44|1053.44|1
1643110170000|2022-01-25 11:29:30|1069.59|1053.59|1069.44|1053.44|1069.59|1053.59|1069.44|1053.44|3
1643110180000|2022-01-25 11:29:40|1069.45|1053.45|1069.45|1053.45|1069.45|1053.45|1069.45|1053.45|1
1643110190000|2022-01-25 11:29:50|1069.54|1053.54|1069.81|1053.81|1069.81|1053.81|1069.54|1053.54|3
1643110200000|2022-01-25 11:30:00|1069.65|1053.65|1068.5|1052.5|1069.84|1053.84|1068.5|1052.5|8
1643110210000|2022-01-25 11:30:10|1068.13|1052.13|1067.63|1051.63|1068.13|1052.13|1067.63|1051.63|4
1643110220000|2022-01-25 11:30:20|1067.75|1051.75|1068.52|1052.52|1068.6|1052.6|1067.63|1051.63|11
1643110230000|2022-01-25 11:30:30|1069.25|1053.25|1069.5|1053.5|1069.69|1053.69|1069.25|1053.25|9
1643110250000|2022-01-25 11:30:50|1070.01|1054.01|1070.5|1054.5|1070.85|1054.85|1070.01|1054.01|10
1643110260000|2022-01-25 11:31:00|1070.75|1054.75|1072.5|1056.5|1072.71|1056.71|1070.75|1054.75|10
1643110270000|2022-01-25 11:31:10|1072.55|1056.55|1072.35|1056.35|1072.7|1056.7|1072.35|1056.35|6
1643110280000|2022-01-25 11:31:20|1072.08|1056.08|1071.5|1055.5|1072.09|1056.09|1071.5|1055.5|6
1643110290000|2022-01-25 11:31:30|1071.13|1055.13|1069.56|1053.56|1071.13|1055.13|1069.56|1053.56|6
1643110300000|2022-01-25 11:31:40|1069.5|1053.5|1069.28|1053.28|1069.5|1053.5|1069.28|1053.28|2
1643110310000|2022-01-25 11:31:50|1068.6|1052.6|1068.03|1052.03|1068.6|1052.6|1068.03|1052.03|5
1643110320000|2022-01-25 11:32:00|1067.63|1051.63|1068.48|1052.48|1068.6|1052.6|1067.63|1051.63|9
1643110330000|2022-01-25 11:32:10|1068.65|1052.65|1069.5|1053.5|1069.61|1053.61|1068.65|1052.65|7
1643110340000|2022-01-25 11:32:20|1069|1053|1068.5|1052.5|1069|1053|1068.5|1052.5|2
1643110350000|2022-01-25 11:32:30|1068.55|1052.55|1068.5|1052.5|1068.75|1052.75|1068.5|1052.5|4
1643110360000|2022-01-25 11:32:40|1069.05|1053.05|1069.31|1053.31|1069.35|1053.35|1068.75|1052.75|7
1643110370000|2022-01-25 11:32:50|1069.45|1053.45|1069.19|1053.19|1069.62|1053.62|1069.15|1053.15|11
1643110380000|2022-01-25 11:33:00|1069.15|1053.15|1069.25|1053.25|1069.25|1053.25|1069.15|1053.15|2
1643110390000|2022-01-25 11:33:10|1069.18|1053.18|1070.09|1054.09|1070.4|1054.4|1069.18|1053.18|15
1643110400000|2022-01-25 11:33:20|1070|1054|1070.1|1054.1|1070.2|1054.2|1070|1054|5
1643110410000|2022-01-25 11:33:30|1070.16|1054.16|1070.58|1054.58|1070.58|1054.58|1070|1054|11
1643110420000|2022-01-25 11:33:40|1070.5|1054.5|1070|1054|1070.5|1054.5|1070|1054|4
1643110430000|2022-01-25 11:33:50|1070.13|1054.13|1070.5|1054.5|1070.9|1054.9|1070.13|1054.13|7
1643110440000|2022-01-25 11:34:00|1069.6|1053.6|1070.19|1054.19|1070.19|1054.19|1069.6|1053.6|5
1643110450000|2022-01-25 11:34:10|1069.69|1053.69|1070|1054|1070|1054|1069.5|1053.5|4
1643110460000|2022-01-25 11:34:20|1070.2|1054.2|1070|1054|1070.2|1054.2|1070|1054|2
1643110470000|2022-01-25 11:34:30|1069.5|1053.5|1069.5|1053.5|1069.5|1053.5|1069.5|1053.5|1
1643110480000|2022-01-25 11:34:40|1069.64|1053.64|1069.64|1053.64|1069.64|1053.64|1069.5|1053.5|3
1643110490000|2022-01-25 11:34:50|1069.5|1053.5|1070.25|1054.25|1070.25|1054.25|1069.5|1053.5|4
1643110500000|2022-01-25 11:35:00|1070.3|1054.3|1070.34|1054.34|1070.34|1054.34|1070.17|1054.17|6
1643110510000|2022-01-25 11:35:10|1070.35|1054.35|1071.45|1055.45|1071.57|1055.57|1070.35|1054.35|10
1643110520000|2022-01-25 11:35:20|1071.15|1055.15|1071|1055|1071.15|1055.15|1071|1055|2
1643110540000|2022-01-25 11:35:40|1070.5|1054.5|1070.5|1054.5|1070.5|1054.5|1070.5|1054.5|1
1643110550000|2022-01-25 11:35:50|1070.25|1054.25|1070.3|1054.3|1070.3|1054.3|1069.55|1053.55|6
1643110560000|2022-01-25 11:36:00|1070.2|1054.2|1069.59|1053.59|1070.2|1054.2|1069.5|1053.5|9
1643110570000|2022-01-25 11:36:10|1069.6|1053.6|1070.5|1054.5|1070.56|1054.56|1069.6|1053.6|8
1643110580000|2022-01-25 11:36:20|1070.48|1054.48|1070.85|1054.85|1071.17|1055.17|1070.48|1054.48|8
1643110590000|2022-01-25 11:36:30|1071.35|1055.35|1071.15|1055.15|1071.35|1055.35|1071.14|1055.14|5
1643110600000|2022-01-25 11:36:40|1071.5|1055.5|1071.6|1055.6|1071.6|1055.6|1071.5|1055.5|2
1643110610000|2022-01-25 11:36:50|1071.82|1055.82|1071.5|1055.5|1071.82|1055.82|1071.5|1055.5|3
1643110620000|2022-01-25 11:37:00|1071.59|1055.59|1071.5|1055.5|1071.59|1055.59|1071.5|1055.5|2
1643110630000|2022-01-25 11:37:10|1072.05|1056.05|1072.62|1056.62|1072.62|1056.62|1072.05|1056.05|4
1643110640000|2022-01-25 11:37:20|1072.5|1056.5|1072.5|1056.5|1072.5|1056.5|1072.5|1056.5|1
1643110650000|2022-01-25 11:37:30|1072.62|1056.62|1072.21|1056.21|1072.62|1056.62|1072.2|1056.2|5
1643110660000|2022-01-25 11:37:40|1072.33|1056.33|1072.5|1056.5|1072.63|1056.63|1072.33|1056.33|3
1643110670000|2022-01-25 11:37:50|1072.65|1056.65|1072.5|1056.5|1072.65|1056.65|1072.5|1056.5|3
1643110680000|2022-01-25 11:38:00|1072.44|1056.44|1072.61|1056.61|1072.61|1056.61|1072.44|1056.44|2
1643110690000|2022-01-25 11:38:10|1072.5|1056.5|1072.5|1056.5|1072.5|1056.5|1072.5|1056.5|1
1643110700000|2022-01-25 11:38:20|1072.6|1056.6|1072.7|1056.7|1072.7|1056.7|1072.6|1056.6|2
1643110710000|2022-01-25 11:38:30|1072.8|1056.8|1072.5|1056.5|1072.8|1056.8|1072.5|1056.5|2
1643110720000|2022-01-25 11:38:40|1072.66|1056.66|1071.5|1055.5|1072.66|1056.66|1071.5|1055.5|9
1643110740000|2022-01-25 11:39:00|1071.59|1055.59|1072.43|1056.43|1072.5|1056.5|1071.43|1055.43|9
1643110750000|2022-01-25 11:39:10|1072.36|1056.36|1072.62|1056.62|1072.62|1056.62|1072.18|1056.18|7
1643110760000|2022-01-25 11:39:20|1072.5|1056.5|1072.44|1056.44|1072.62|1056.62|1072.36|1056.36|8
1643110770000|2022-01-25 11:39:30|1072.45|1056.45|1072.18|1056.18|1072.77|1056.77|1072.18|1056.18|6
1643110780000|2022-01-25 11:39:40|1072.24|1056.24|1071.59|1055.59|1072.3|1056.3|1071.59|1055.59|9
1643110790000|2022-01-25 11:39:50|1071.76|1055.76|1070.5|1054.5|1071.76|1055.76|1070.5|1054.5|4
1643110800000|2022-01-25 11:40:00|1070.13|1054.13|1069.63|1053.63|1070.13|1054.13|1069.63|1053.63|4
1643110810000|2022-01-25 11:40:10|1069.5|1053.5|1069.28|1053.28|1069.5|1053.5|1068.78|1052.78|9
1643110820000|2022-01-25 11:40:20|1068.78|1052.78|1069.28|1053.28|1069.39|1053.39|1068.6|1052.6|11
1643110830000|2022-01-25 11:40:30|1069.3|1053.3|1068.78|1052.78|1069.3|1053.3|1068.78|1052.78|5
1643110840000|2022-01-25 11:40:40|1068.71|1052.71|1068.71|1052.71|1068.78|1052.78|1068.71|1052.71|3
1643110850000|2022-01-25 11:40:50|1068.78|1052.78|1069.7|1053.7|1069.75|1053.75|1068.5|1052.5|16
1643110860000|2022-01-25 11:41:00|1069.6|1053.6|1069.5|1053.5|1069.61|1053.61|1069.25|1053.25|7
1643110870000|2022-01-25 11:41:10|1069.25|1053.25|1069.5|1053.5|1069.5|1053.5|1069.25|1053.25|2
1643110880000|2022-01-25 11:41:20|1069.25|1053.25|1069.5|1053.5|1069.5|1053.5|1069.25|1053.25|3
1643110890000|2022-01-25 11:41:30|1069.6|1053.6|1069.68|1053.68|1069.68|1053.68|1069.6|1053.6|2
1643110900000|2022-01-25 11:41:40|1069.58|1053.58|1069.5|1053.5|1069.95|1053.95|1069.5|1053.5|5
1643110910000|2022-01-25 11:41:50|1069.66|1053.66|1069.7|1053.7|1069.95|1053.95|1069.66|1053.66|4
1643110920000|2022-01-25 11:42:00|1069.58|1053.58|1069.65|1053.65|1069.95|1053.95|1069.58|1053.58|7
1643110930000|2022-01-25 11:42:10|1069.55|1053.55|1069.97|1053.97|1069.97|1053.97|1069.55|1053.55|5
1643110940000|2022-01-25 11:42:20|1070.31|1054.31|1070.59|1054.59|1070.75|1054.75|1070.31|1054.31|8
1643110950000|2022-01-25 11:42:30|1070.63|1054.63|1070.61|1054.61|1070.63|1054.63|1070.36|1054.36|6
1643110960000|2022-01-25 11:42:40|1071.04|1055.04|1071.41|1055.41|1071.41|1055.41|1070.67|1054.67|4
1643110970000|2022-01-25 11:42:50|1071.61|1055.61|1071.5|1055.5|1071.61|1055.61|1071.5|1055.5|3
1643110980000|2022-01-25 11:43:00|1071.6|1055.6|1071.5|1055.5|1071.75|1055.75|1071.5|1055.5|5
1643111000000|2022-01-25 11:43:20|1071.8|1055.8|1071.22|1055.22|1071.8|1055.8|1071.22|1055.22|4
1643111010000|2022-01-25 11:43:30|1071.15|1055.15|1070.97|1054.97|1071.15|1055.15|1070.86|1054.86|6
1643111020000|2022-01-25 11:43:40|1070.86|1054.86|1071.2|1055.2|1071.2|1055.2|1070.75|1054.75|4
1643111030000|2022-01-25 11:43:50|1071.26|1055.26|1071.37|1055.37|1071.39|1055.39|1071.26|1055.26|6
1643111040000|2022-01-25 11:44:00|1071.26|1055.26|1071.24|1055.24|1071.39|1055.39|1071.24|1055.24|6
1643111050000|2022-01-25 11:44:10|1071.26|1055.26|1071.39|1055.39|1071.39|1055.39|1071.26|1055.26|2
1643111060000|2022-01-25 11:44:20|1071.26|1055.26|1071.26|1055.26|1071.39|1055.39|1071.26|1055.26|5
1643111070000|2022-01-25 11:44:30|1071.39|1055.39|1071.25|1055.25|1071.5|1055.5|1071.25|1055.25|6
1643111080000|2022-01-25 11:44:40|1071.29|1055.29|1071.6|1055.6|1071.63|1055.63|1071.29|1055.29|4
1643111090000|2022-01-25 11:44:50|1071.85|1055.85|1071.63|1055.63|1071.85|1055.85|1071.63|1055.63|2
1643111100000|2022-01-25 11:45:00|1071.68|1055.68|1073.43|1057.43|1073.46|1057.46|1071.63|1055.63|13
1643111110000|2022-01-25 11:45:10|1073.48|1057.48|1073.56|1057.56|1073.75|1057.75|1073.48|1057.48|4
1643111120000|2022-01-25 11:45:20|1073.5|1057.5|1073.41|1057.41|1073.5|1057.5|1073.41|1057.41|3
1643111140000|2022-01-25 11:45:40|1073|1057|1073|1057|1073.13|1057.13|1073|1057|3
1643111150000|2022-01-25 11:45:50|1072.5|1056.5|1072.5|1056.5|1072.5|1056.5|1072.5|1056.5|1
1643111160000|2022-01-25 11:46:00|1072.35|1056.35|1072.25|1056.25|1072.5|1056.5|1071.85|1055.85|4
1643111170000|2022-01-25 11:46:10|1072.39|1056.39|1072.78|1056.78|1073.02|1057.02|1072.39|1056.39|6
1643111180000|2022-01-25 11:46:20|1071.7|1055.7|1073.69|1057.69|1073.9|1057.9|1071.7|1055.7|19
1643111190000|2022-01-25 11:46:30|1074.14|1058.14|1074.15|1058.15|1074.5|1058.5|1074.14|1058.14|6
1643111200000|2022-01-25 11:46:40|1074.14|1058.14|1074.14|1058.14|1074.2|1058.2|1073.64|1057.64|10
1643111210000|2022-01-25 11:46:50|1073.64|1057.64|1073.24|1057.24|1073.65|1057.65|1073.05|1057.05|10
1643111220000|2022-01-25 11:47:00|1073.35|1057.35|1073.5|1057.5|1073.5|1057.5|1073.35|1057.35|2
1643111230000|2022-01-25 11:47:10|1073.51|1057.51|1073.5|1057.5|1073.51|1057.51|1073.5|1057.5|2
1643111240000|2022-01-25 11:47:20|1073.6|1057.6|1073.29|1057.29|1073.6|1057.6|1073.29|1057.29|3
1643111250000|2022-01-25 11:47:30|1073.5|1057.5|1072.5|1056.5|1073.5|1057.5|1072.5|1056.5|4
1643111280000|2022-01-25 11:48:00|1072.66|1056.66|1072.75|1056.75|1073|1057|1072.66|1056.66|5
1643111290000|2022-01-25 11:48:10|1072.5|1056.5|1072.5|1056.5|1072.5|1056.5|1072.5|1056.5|1
1643111310000|2022-01-25 11:48:30|1072|1056|1071.5|1055.5|1072|1056|1071.5|1055.5|2
1643111320000|2022-01-25 11:48:40|1071.58|1055.58|1071.58|1055.58|1071.58|1055.58|1071.58|1055.58|1
1643111330000|2022-01-25 11:48:50|1072.15|1056.15|1072.56|1056.56|1072.56|1056.56|1072.15|1056.15|3
1643111340000|2022-01-25 11:49:00|1072.61|1056.61|1073.5|1057.5|1073.5|1057.5|1072.5|1056.5|6
1643111350000|2022-01-25 11:49:10|1073.44|1057.44|1073.69|1057.69|1074.13|1058.13|1073.44|1057.44|7
1643111360000|2022-01-25 11:49:20|1073.5|1057.5|1074.35|1058.35|1074.6|1058.6|1073.5|1057.5|10
1643111370000|2022-01-25 11:49:30|1074.5|1058.5|1074.5|1058.5|1074.81|1058.81|1074.46|1058.46|11
1643111380000|2022-01-25 11:49:40|1074.35|1058.35|1074.35|1058.35|1074.35|1058.35|1074.35|1058.35|1
1643111390000|2022-01-25 11:49:50|1074.21|1058.21|1073.71|1057.71|1074.26|1058.26|1073.71|1057.71|4
1643111400000|2022-01-25 11:50:00|1074.21|1058.21|1074.5|1058.5|1074.59|1058.59|1074.21|1058.21|3
1643111410000|2022-01-25 11:50:10|1074.21|1058.21|1074.21|1058.21|1074.21|1058.21|1074.21|1058.21|1
1643111420000|2022-01-25 11:50:20|1074.3|1058.3|1073.71|1057.71|1074.3|1058.3|1073.71|1057.71|4
1643111430000|2022-01-25 11:50:30|1073.5|1057.5|1073|1057|1073.5|1057.5|1073|1057|2
1643111440000|2022-01-25 11:50:40|1072.5|1056.5|1071.64|1055.64|1072.5|1056.5|1071.64|1055.64|3
1643111450000|2022-01-25 11:50:50|1071.5|1055.5|1071.5|1055.5|1071.5|1055.5|1071.5|1055.5|1
1643111460000|2022-01-25 11:51:00|1071.63|1055.63|1071.64|1055.64|1071.64|1055.64|1071.59|1055.59|3
1643111480000|2022-01-25 11:51:20|1072.5|1056.5|1072.46|1056.46|1072.5|1056.5|1072.46|1056.46|2
1643111490000|2022-01-25 11:51:30|1072.4|1056.4|1072.5|1056.5|1072.94|1056.94|1072.4|1056.4|5
1643111500000|2022-01-25 11:51:40|1073.05|1057.05|1072.75|1056.75|1073.05|1057.05|1072.75|1056.75|2
1643111510000|2022-01-25 11:51:50|1072.8|1056.8|1072.8|1056.8|1072.8|1056.8|1072.8|1056.8|1
1643111520000|2022-01-25 11:52:00|1072.6|1056.6|1072.8|1056.8|1072.8|1056.8|1072.6|1056.6|2
1643111530000|2022-01-25 11:52:10|1072.7|1056.7|1072.14|1056.14|1072.7|1056.7|1072.14|1056.14|4
1643111550000|2022-01-25 11:52:30|1071.64|1055.64|1071.58|1055.58|1071.85|1055.85|1071.5|1055.5|6
1643111560000|2022-01-25 11:52:40|1071.64|1055.64|1071.5|1055.5|1071.64|1055.64|1071.5|1055.5|2
1643111570000|2022-01-25 11:52:50|1071.64|1055.64|1071.64|1055.64|1071.64|1055.64|1071.64|1055.64|1
1643111580000|2022-01-25 11:53:00|1071.6|1055.6|1071.64|1055.64|1071.89|1055.89|1071.6|1055.6|5
1643111590000|2022-01-25 11:53:10|1071.7|1055.7|1071.7|1055.7|1071.7|1055.7|1071.7|1055.7|1
1643111600000|2022-01-25 11:53:20|1071.64|1055.64|1071.64|1055.64|1071.65|1055.65|1071.64|1055.64|3
1643111610000|2022-01-25 11:53:30|1071.5|1055.5|1071|1055|1071.5|1055.5|1071|1055|4
1643111630000|2022-01-25 11:53:50|1071.32|1055.32|1071.67|1055.67|1071.67|1055.67|1071.32|1055.32|2
1643111640000|2022-01-25 11:54:00|1071.56|1055.56|1072.38|1056.38|1072.38|1056.38|1071.56|1055.56|6
1643111650000|2022-01-25 11:54:10|1072.18|1056.18|1072.18|1056.18|1072.18|1056.18|1072.18|1056.18|1
1643111660000|2022-01-25 11:54:20|1072.4|1056.4|1072.4|1056.4|1072.4|1056.4|1072.4|1056.4|1
1643111670000|2022-01-25 11:54:30|1072.3|1056.3|1071.68|1055.68|1072.3|1056.3|1071.68|1055.68|8
1643111680000|2022-01-25 11:54:40|1071.97|1055.97|1069.9|1053.9|1071.97|1055.97|1069.9|1053.9|11
1643111690000|2022-01-25 11:54:50|1069.5|1053.5|1069.5|1053.5|1069.78|1053.78|1069.5|1053.5|4
1643111700000|2022-01-25 11:55:00|1069.28|1053.28|1067.65|1051.65|1069.28|1053.28|1067.65|1051.65|4
1643111710000|2022-01-25 11:55:10|1067.74|1051.74|1067.67|1051.67|1067.87|1051.87|1067.5|1051.5|7
1643111720000|2022-01-25 11:55:20|1067.8|1051.8|1068.11|1052.11|1068.11|1052.11|1067.5|1051.5|5
1643111730000|2022-01-25 11:55:30|1068.35|1052.35|1068|1052|1068.4|1052.4|1068|1052|5
1643111740000|2022-01-25 11:55:40|1067.84|1051.84|1067.5|1051.5|1067.88|1051.88|1067.5|1051.5|4
1643111750000|2022-01-25 11:55:50|1067.76|1051.76|1067.5|1051.5|1067.76|1051.76|1067.5|1051.5|7
1643111760000|2022-01-25 11:56:00|1067.75|1051.75|1068|1052|1068|1052|1067.5|1051.5|3
1643111770000|2022-01-25 11:56:10|1068.1|1052.1|1068.6|1052.6|1068.66|1052.66|1068.1|1052.1|4
1643111780000|2022-01-25 11:56:20|1069.01|1053.01|1069.5|1053.5|1069.78|1053.78|1069.01|1053.01|7
1643111790000|2022-01-25 11:56:30|1069.35|1053.35|1068.88|1052.88|1069.35|1053.35|1068.88|1052.88|5
1643111800000|2022-01-25 11:56:40|1068.89|1052.89|1069.25|1053.25|1069.25|1053.25|1068.89|1052.89|3
1643111810000|2022-01-25 11:56:50|1069.24|1053.24|1070.5|1054.5|1070.9|1054.9|1069.24|1053.24|9
1643111820000|2022-01-25 11:57:00|1070.8|1054.8|1071.58|1055.58|1071.58|1055.58|1070.6|1054.6|6
1643111830000|2022-01-25 11:57:10|1071.54|1055.54|1071.5|1055.5|1071.54|1055.54|1071.3|1055.3|8
1643111840000|2022-01-25 11:57:20|1071.23|1055.23|1072.5|1056.5|1072.59|1056.59|1071.14|1055.14|11
1643111850000|2022-01-25 11:57:30|1072.39|1056.39|1072.5|1056.5|1072.7|1056.7|1072.39|1056.39|3
1643111870000|2022-01-25 11:57:50|1072.85|1056.85|1072.75|1056.75|1072.85|1056.85|1072.46|1056.46|7
1643111880000|2022-01-25 11:58:00|1072.5|1056.5|1072.35|1056.35|1072.5|1056.5|1072.35|1056.35|2
1643111890000|2022-01-25 11:58:10|1072|1056|1071.63|1055.63|1072.05|1056.05|1071.5|1055.5|10
1643111900000|2022-01-25 11:58:20|1071.5|1055.5|1071.6|1055.6|1071.73|1055.73|1071.5|1055.5|3
1643111910000|2022-01-25 11:58:30|1071.73|1055.73|1071.64|1055.64|1071.9|1055.9|1071.5|1055.5|5
1643111920000|2022-01-25 11:58:40|1071.74|1055.74|1072.23|1056.23|1072.24|1056.24|1071.74|1055.74|3
1643111930000|2022-01-25 11:58:50|1072.45|1056.45|1071.6|1055.6|1072.45|1056.45|1071.6|1055.6|5
1643111940000|2022-01-25 11:59:00|1071.5|1055.5|1071.5|1055.5|1071.5|1055.5|1071.5|1055.5|1
1643111960000|2022-01-25 11:59:20|1071|1055|1070.96|1054.96|1071.42|1055.42|1070.96|1054.96|5
1643111970000|2022-01-25 11:59:30|1071.34|1055.34|1071.46|1055.46|1071.46|1055.46|1070.96|1054.96|5
1643111980000|2022-01-25 11:59:40|1071|1055|1070.5|1054.5|1071|1055|1070.5|1054.5|5
1643111990000|2022-01-25 11:59:50|1070.25|1054.25|1070.25|1054.25|1070.25|1054.25|1070.25|1054.25|1
1643112000000|2022-01-25 12:00:00|1070.4|1054.4|1070.4|1054.4|1070.4|1054.4|1070.4|1054.4|1
1643112010000|2022-01-25 12:00:10|1070.2|1054.2|1071.26|1055.26|1071.26|1055.26|1069.5|1053.5|15
1643112020000|2022-01-25 12:00:20|1071.27|1055.27|1072.5|1056.5|1072.6|1056.6|1071.24|1055.24|10
1643112030000|2022-01-25 12:00:30|1072.45|1056.45|1072.4|1056.4|1072.5|1056.5|1072.4|1056.4|3
1643112040000|2022-01-25 12:00:40|1072.5|1056.5|1072.5|1056.5|1072.5|1056.5|1072.5|1056.5|1
1643112050000|2022-01-25 12:00:50|1072.65|1056.65|1072.66|1056.66|1072.9|1056.9|1072.5|1056.5|9
1643112060000|2022-01-25 12:01:00|1072.5|1056.5|1072.5|1056.5|1072.79|1056.79|1072.5|1056.5|7
1643112070000|2022-01-25 12:01:10|1072.18|1056.18|1072.5|1056.5|1072.5|1056.5|1072.18|1056.18|3
1643112080000|2022-01-25 12:01:20|1072.35|1056.35|1071|1055|1072.45|1056.45|1071|1055|9
1643112090000|2022-01-25 12:01:30|1070.5|1054.5|1070.1|1054.1|1070.5|1054.5|1070.1|1054.1|5
1643112100000|2022-01-25 12:01:40|1069.6|1053.6|1070.19|1054.19|1070.28|1054.28|1069.6|1053.6|8
1643112110000|2022-01-25 12:01:50|1070.25|1054.25|1070.05|1054.05|1070.25|1054.25|1070.05|1054.05|6
1643112120000|2022-01-25 12:02:00|1070.15|1054.15|1069.5|1053.5|1070.42|1054.42|1069.5|1053.5|10
1643112130000|2022-01-25 12:02:10|1069.72|1053.72|1069.61|1053.61|1069.75|1053.75|1069.5|1053.5|6
1643112140000|2022-01-25 12:02:20|1069.8|1053.8|1070.55|1054.55|1070.56|1054.56|1069.8|1053.8|11
1643112150000|2022-01-25 12:02:30|1070.46|1054.46|1071.14|1055.14|1071.24|1055.24|1070.46|1054.46|9
1643112160000|2022-01-25 12:02:40|1071.23|1055.23|1071.23|1055.23|1071.24|1055.24|1071.23|1055.23|3
1643112170000|2022-01-25 12:02:50|1071.15|1055.15|1070.7|1054.7|1071.15|1055.15|1070.55|1054.55|4
1643112180000|2022-01-25 12:03:00|1070.59|1054.59|1071.45|1055.45|1071.45|1055.45|1070.59|1054.59|9
1643112190000|2022-01-25 12:03:10|1071.25|1055.25|1071.26|1055.26|1071.26|1055.26|1071.25|1055.25|2
1643112200000|2022-01-25 12:03:20|1071.23|1055.23|1071.24|1055.24|1071.24|1055.24|1071.23|1055.23|2
1643112220000|2022-01-25 12:03:40|1071.11|1055.11|1071.23|1055.23|1071.23|1055.23|1071.11|1055.11|2
1643112230000|2022-01-25 12:03:50|1071.3|1055.3|1071.08|1055.08|1071.45|1055.45|1071.08|1055.08|5
1643112240000|2022-01-25 12:04:00|1071.11|1055.11|1071.21|1055.21|1071.32|1055.32|1071.11|1055.11|4
1643112250000|2022-01-25 12:04:10|1071.44|1055.44|1071.42|1055.42|1072.3|1056.3|1071.42|1055.42|10
1643112260000|2022-01-25 12:04:20|1071.5|1055.5|1071.5|1055.5|1071.5|1055.5|1071.37|1055.37|5
1643112270000|2022-01-25 12:04:30|1070.6|1054.6|1070.6|1054.6|1070.6|1054.6|1070.6|1054.6|1
1643112280000|2022-01-25 12:04:40|1070.5|1054.5|1070.4|1054.4|1070.5|1054.5|1070.4|1054.4|2
1643112290000|2022-01-25 12:04:50|1070.33|1054.33|1070.26|1054.26|1070.33|1054.33|1070.1|1054.1|12
1643112300000|2022-01-25 12:05:00|1070.21|1054.21|1070.32|1054.32|1070.52|1054.52|1070.1|1054.1|11
1643112310000|2022-01-25 12:05:10|1070.12|1054.12|1070|1054|1070.17|1054.17|1070|1054|6
1643112320000|2022-01-25 12:05:20|1069.86|1053.86|1069.5|1053.5|1069.86|1053.86|1069.5|1053.5|6
1643112330000|2022-01-25 12:05:30|1069.75|1053.75|1069.42|1053.42|1069.75|1053.75|1069.42|1053.42|3
1643112340000|2022-01-25 12:05:40|1069.37|1053.37|1069.37|1053.37|1069.42|1053.42|1069.31|1053.31|5
1643112350000|2022-01-25 12:05:50|1069.3|1053.3|1069.18|1053.18|1069.31|1053.31|1069.17|1053.17|10
1643112360000|2022-01-25 12:06:00|1069.14|1053.14|1069.14|1053.14|1069.35|1053.35|1069.14|1053.14|5
1643112370000|2022-01-25 12:06:10|1069.15|1053.15|1069.04|1053.04|1069.15|1053.15|1069.04|1053.04|3
1643112380000|2022-01-25 12:06:20|1069.14|1053.14|1070.17|1054.17|1070.17|1054.17|1069.14|1053.14|11
1643112390000|2022-01-25 12:06:30|1070.19|1054.19|1069.5|1053.5|1070.2|1054.2|1069.4|1053.4|6
1643112410000|2022-01-25 12:06:50|1069.24|1053.24|1067.5|1051.5|1069.24|1053.24|1067.5|1051.5|12
1643112420000|2022-01-25 12:07:00|1067.55|1051.55|1067.5|1051.5|1067.7|1051.7|1067.5|1051.5|4
1643112430000|2022-01-25 12:07:10|1067.65|1051.65|1068.54|1052.54|1068.54|1052.54|1067.63|1051.63|10
1643112440000|2022-01-25 12:07:20|1068.8|1052.8|1069.3|1053.3|1069.3|1053.3|1068.8|1052.8|2
1643112450000|2022-01-25 12:07:30|1069.51|1053.51|1069.5|1053.5|1069.53|1053.53|1069.32|1053.32|9
1643112460000|2022-01-25 12:07:40|1069.4|1053.4|1069.19|1053.19|1069.4|1053.4|1069.15|1053.15|4
1643112470000|2022-01-25 12:07:50|1069.15|1053.15|1069.15|1053.15|1069.15|1053.15|1069.15|1053.15|1
1643112480000|2022-01-25 12:08:00|1068.9|1052.9|1068.35|1052.35|1068.9|1052.9|1068.35|1052.35|4
1643112490000|2022-01-25 12:08:10|1068.5|1052.5|1068.55|1052.55|1068.55|1052.55|1068.5|1052.5|2
1643112500000|2022-01-25 12:08:20|1068.77|1052.77|1069.35|1053.35|1069.35|1053.35|1068.76|1052.76|4
1643112510000|2022-01-25 12:08:30|1069.09|1053.09|1069.09|1053.09|1069.09|1053.09|1069.09|1053.09|1
1643112520000|2022-01-25 12:08:40|1069.2|1053.2|1069.09|1053.09|1069.2|1053.2|1069.09|1053.09|2
1643112530000|2022-01-25 12:08:50|1069.23|1053.23|1069.23|1053.23|1069.35|1053.35|1069.23|1053.23|4
1643112540000|2022-01-25 12:09:00|1069.24|1053.24|1069.4|1053.4|1069.5|1053.5|1069.24|1053.24|4
1643112550000|2022-01-25 12:09:10|1069.5|1053.5|1069.4|1053.4|1069.53|1053.53|1069.4|1053.4|4
1643112560000|2022-01-25 12:09:20|1069.45|1053.45|1069.23|1053.23|1069.45|1053.45|1069.23|1053.23|4
1643112570000|2022-01-25 12:09:30|1069|1053|1068.5|1052.5|1069|1053|1068.5|1052.5|4
1643112580000|2022-01-25 12:09:40|1068.6|1052.6|1068.73|1052.73|1068.73|1052.73|1068.6|1052.6|2
1643112590000|2022-01-25 12:09:50|1068.98|1052.98|1068.98|1052.98|1068.98|1052.98|1068.98|1052.98|1
1643112600000|2022-01-25 12:10:00|1069.23|1053.23|1068.79|1052.79|1069.29|1053.29|1068.79|1052.79|4
1643112610000|2022-01-25 12:10:10|1068.5|1052.5|1068.98|1052.98|1068.98|1052.98|1068.25|1052.25|8
1643112620000|2022-01-25 12:10:20|1068.79|1052.79|1069.35|1053.35|1069.35|1053.35|1068.79|1052.79|5
1643112630000|2022-01-25 12:10:30|1069.4|1053.4|1069.5|1053.5|1069.62|1053.62|1069.29|1053.29|5
1643112640000|2022-01-25 12:10:40|1069.56|1053.56|1069.56|1053.56|1069.56|1053.56|1069.56|1053.56|1
1643112650000|2022-01-25 12:10:50|1069.44|1053.44|1069.44|1053.44|1069.44|1053.44|1069.44|1053.44|1
1643112660000|2022-01-25 12:11:00|1069.5|1053.5|1069.5|1053.5|1069.75|1053.75|1069.5|1053.5|3
1643112680000|2022-01-25 12:11:20|1069.35|1053.35|1068.82|1052.82|1069.35|1053.35|1068.82|1052.82|3
1643112700000|2022-01-25 12:11:40|1068.5|1052.5|1068.5|1052.5|1068.5|1052.5|1068.5|1052.5|1
1643112720000|2022-01-25 12:12:00|1068.4|1052.4|1067.5|1051.5|1068.4|1052.4|1067.5|1051.5|3
1643112730000|2022-01-25 12:12:10|1067.78|1051.78|1068.27|1052.27|1068.27|1052.27|1067.5|1051.5|9
1643112740000|2022-01-25 12:12:20|1068.35|1052.35|1068.73|1052.73|1068.82|1052.82|1068.35|1052.35|7
1643112750000|2022-01-25 12:12:30|1068.81|1052.81|1068.81|1052.81|1068.81|1052.81|1068.81|1052.81|1
1643112760000|2022-01-25 12:12:40|1068.84|1052.84|1069.53|1053.53|1069.66|1053.66|1068.84|1052.84|9
1643112780000|2022-01-25 12:13:00|1070.38|1054.38|1070.43|1054.43|1070.5|1054.5|1070.38|1054.38|3
1643112790000|2022-01-25 12:13:10|1070.28|1054.28|1070.5|1054.5|1070.5|1054.5|1070.28|1054.28|4
1643112800000|2022-01-25 12:13:20|1070|1054|1069.5|1053.5|1070|1054|1069.5|1053.5|2
1643112810000|2022-01-25 12:13:30|1070|1054|1070|1054|1070|1054|1070|1054|1
1643112820000|2022-01-25 12:13:40|1070.22|1054.22|1070.25|1054.25|1070.26|1054.26|1070.01|1054.01|4
1643112830000|2022-01-25 12:13:50|1070|1054|1070|1054|1070|1054|1070|1054|1
1643112850000|2022-01-25 12:14:10|1069.72|1053.72|1069.72|1053.72|1069.72|1053.72|1069.72|1053.72|1
1643112860000|2022-01-25 12:14:20|1070.22|1054.22|1070.6|1054.6|1070.6|1054.6|1070.22|1054.22|5
1643112870000|2022-01-25 12:14:30|1070.63|1054.63|1070.66|1054.66|1070.66|1054.66|1070.63|1054.63|3
1643112880000|2022-01-25 12:14:40|1070.65|1054.65|1070.65|1054.65|1070.65|1054.65|1070.65|1054.65|1
1643112890000|2022-01-25 12:14:50|1070.6|1054.6|1070.63|1054.63|1070.74|1054.74|1070.6|1054.6|3
1643112900000|2022-01-25 12:15:00|1070.6|1054.6|1070|1054|1070.6|1054.6|1070|1054|3
1643112930000|2022-01-25 12:15:30|1069.5|1053.5|1069.5|1053.5|1069.5|1053.5|1069.5|1053.5|1
1643112940000|2022-01-25 12:15:40|1069|1053|1069|1053|1069|1053|1069|1053|1
1643112950000|2022-01-25 12:15:50|1068.5|1052.5|1068.5|1052.5|1068.5|1052.5|1068.5|1052.5|1
1643112960000|2022-01-25 12:16:00|1068.49|1052.49|1068.26|1052.26|1068.49|1052.49|1068.26|1052.26|2
1643112970000|2022-01-25 12:16:10|1067.76|1051.76|1067.5|1051.5|1067.76|1051.76|1067.5|1051.5|2
1643112980000|2022-01-25 12:16:20|1067.38|1051.38|1066.65|1050.65|1067.4|1051.4|1066.65|1050.65|6
1643112990000|2022-01-25 12:16:30|1066.85|1050.85|1067.5|1051.5|1067.5|1051.5|1066.85|1050.85|6
1643113010000|2022-01-25 12:16:50|1067.6|1051.6|1067.73|1051.73|1067.73|1051.73|1067.5|1051.5|6
1643113020000|2022-01-25 12:17:00|1067.85|1051.85|1068.41|1052.41|1068.41|1052.41|1067.85|1051.85|8
1643113030000|2022-01-25 12:17:10|1068.66|1052.66|1069.5|1053.5|1069.5|1053.5|1068.5|1052.5|10
1643113040000|2022-01-25 12:17:20|1069.46|1053.46|1069.87|1053.87|1069.87|1053.87|1069.46|1053.46|7
1643113050000|2022-01-25 12:17:30|1069.86|1053.86|1069.93|1053.93|1070.09|1054.09|1069.67|1053.67|7
1643113060000|2022-01-25 12:17:40|1069.92|1053.92|1069.93|1053.93|1069.93|1053.93|1069.92|1053.92|4
1643113070000|2022-01-25 12:17:50|1069.92|1053.92|1069.65|1053.65|1069.98|1053.98|1069.65|1053.65|5
1643113080000|2022-01-25 12:18:00|1069.48|1053.48|1069.46|1053.46|1069.48|1053.48|1069.46|1053.46|2
1643113090000|2022-01-25 12:18:10|1069.35|1053.35|1069.35|1053.35|1069.35|1053.35|1069.35|1053.35|1
1643113100000|2022-01-25 12:18:20|1069.19|1053.19|1069.62|1053.62|1069.66|1053.66|1069.19|1053.19|12
1643113110000|2022-01-25 12:18:30|1069.5|1053.5|1069.66|1053.66|1069.66|1053.66|1069.39|1053.39|5
1643113120000|2022-01-25 12:18:40|1069.65|1053.65|1070.5|1054.5|1070.61|1054.61|1069.65|1053.65|8
1643113130000|2022-01-25 12:18:50|1070.6|1054.6|1070.8|1054.8|1070.91|1054.91|1070.5|1054.5|7
1643113140000|2022-01-25 12:19:00|1071.3|1055.3|1070.9|1054.9|1071.3|1055.3|1070.9|1054.9|5
1643113150000|2022-01-25 12:19:10|1071.35|1055.35|1071.26|1055.26|1071.4|1055.4|1071.15|1055.15|4
1643113160000|2022-01-25 12:19:20|1071.48|1055.48|1071.5|1055.5|1071.5|1055.5|1071.48|1055.48|2
1643113170000|2022-01-25 12:19:30|1071.65|1055.65|1071.65|1055.65|1071.65|1055.65|1071.65|1055.65|1
1643113180000|2022-01-25 12:19:40|1071.7|1055.7|1074.16|1058.16|1074.3|1058.3|1071.66|1055.66|15
1643113190000|2022-01-25 12:19:50|1074.15|1058.15|1073.5|1057.5|1074.15|1058.15|1073.27|1057.27|5
1643113200000|2022-01-25 12:20:00|1073.21|1057.21|1073.11|1057.11|1073.5|1057.5|1072.86|1056.86|13
1643113210000|2022-01-25 12:20:10|1072.61|1056.61|1072.2|1056.2|1072.61|1056.61|1071.75|1055.75|10
1643113220000|2022-01-25 12:20:20|1072.5|1056.5|1072.5|1056.5|1072.5|1056.5|1072.45|1056.45|3
1643113230000|2022-01-25 12:20:30|1072.6|1056.6|1072.5|1056.5|1072.65|1056.65|1072.5|1056.5|3
1643113240000|2022-01-25 12:20:40|1072.72|1056.72|1072.5|1056.5|1072.72|1056.72|1072.5|1056.5|2
1643113250000|2022-01-25 12:20:50|1072.59|1056.59|1072.81|1056.81|1072.82|1056.82|1072.59|1056.59|5
1643113260000|2022-01-25 12:21:00|1073.1|1057.1|1073.5|1057.5|1073.5|1057.5|1073.1|1057.1|5
1643113270000|2022-01-25 12:21:10|1073.72|1057.72|1074.5|1058.5|1074.5|1058.5|1073.5|1057.5|12
1643113280000|2022-01-25 12:21:20|1074.38|1058.38|1073.5|1057.5|1074.45|1058.45|1073.5|1057.5|4
1643113290000|2022-01-25 12:21:30|1074|1058|1073.5|1057.5|1074|1058|1073.5|1057.5|2
1643113310000|2022-01-25 12:21:50|1073.45|1057.45|1073.5|1057.5|1073.72|1057.72|1073.45|1057.45|4
1643113320000|2022-01-25 12:22:00|1073.65|1057.65|1074|1058|1074.45|1058.45|1073.5|1057.5|11
1643113340000|2022-01-25 12:22:20|1073.5|1057.5|1073.5|1057.5|1073.5|1057.5|1073.5|1057.5|1
1643113350000|2022-01-25 12:22:30|1073.47|1057.47|1073.47|1057.47|1073.47|1057.47|1073.47|1057.47|1
1643113360000|2022-01-25 12:22:40|1073.15|1057.15|1073.47|1057.47|1073.47|1057.47|1073.15|1057.15|4
1643113370000|2022-01-25 12:22:50|1073.37|1057.37|1073.49|1057.49|1073.49|1057.49|1073.33|1057.33|5
1643113380000|2022-01-25 12:23:00|1073.47|1057.47|1073.47|1057.47|1073.47|1057.47|1073.47|1057.47|1
1643113390000|2022-01-25 12:23:10|1073.4|1057.4|1073.47|1057.47|1073.47|1057.47|1073.4|1057.4|3
1643113400000|2022-01-25 12:23:20|1073.49|1057.49|1073.9|1057.9|1073.9|1057.9|1073.49|1057.49|5
1643113420000|2022-01-25 12:23:40|1074.09|1058.09|1073.5|1057.5|1074.09|1058.09|1073.5|1057.5|3
1643113430000|2022-01-25 12:23:50|1073.7|1057.7|1073.6|1057.6|1073.9|1057.9|1073.5|1057.5|4
1643113440000|2022-01-25 12:24:00|1073.9|1057.9|1073.9|1057.9|1073.9|1057.9|1073.9|1057.9|1
1643113490000|2022-01-25 12:24:50|1073.5|1057.5|1073.5|1057.5|1073.5|1057.5|1073.5|1057.5|1
1643113500000|2022-01-25 12:25:00|1073.6|1057.6|1073.69|1057.69|1073.71|1057.71|1073.5|1057.5|10
1643113510000|2022-01-25 12:25:10|1073.59|1057.59|1074.4|1058.4|1074.4|1058.4|1073.59|1057.59|8
1643113520000|2022-01-25 12:25:20|1074.37|1058.37|1074.65|1058.65|1074.65|1058.65|1074.37|1058.37|3
1643113530000|2022-01-25 12:25:30|1074.7|1058.7|1075.5|1059.5|1075.51|1059.51|1074.7|1058.7|5
1643113540000|2022-01-25 12:25:40|1075.51|1059.51|1075.25|1059.25|1075.51|1059.51|1075.24|1059.24|4
1643113550000|2022-01-25 12:25:50|1075.15|1059.15|1075.55|1059.55|1075.55|1059.55|1075.15|1059.15|5
1643113560000|2022-01-25 12:26:00|1075.6|1059.6|1075.81|1059.81|1075.81|1059.81|1075.6|1059.6|11
1643113570000|2022-01-25 12:26:10|1076.22|1060.22|1077.65|1061.65|1077.79|1061.79|1076.22|1060.22|10
1643113580000|2022-01-25 12:26:20|1077.73|1061.73|1078.5|1062.5|1078.5|1062.5|1077.73|1061.73|6
1643113600000|2022-01-25 12:26:40|1078.21|1062.21|1078.21|1062.21|1078.21|1062.21|1078.21|1062.21|1
1643113610000|2022-01-25 12:26:50|1077.84|1061.84|1077.84|1061.84|1077.84|1061.84|1077.84|1061.84|1
1643113620000|2022-01-25 12:27:00|1077.86|1061.86|1078.33|1062.33|1078.5|1062.5|1077.86|1061.86|3
1643113650000|2022-01-25 12:27:30|1078.67|1062.67|1080.5|1064.5|1080.5|1064.5|1078.67|1062.67|4
1643113660000|2022-01-25 12:27:40|1080.42|1064.42|1079.94|1063.94|1080.42|1064.42|1079.94|1063.94|4
1643113670000|2022-01-25 12:27:50|1079.88|1063.88|1079.87|1063.87|1079.88|1063.88|1079.85|1063.85|3
1643113680000|2022-01-25 12:28:00|1079.85|1063.85|1080.21|1064.21|1080.21|1064.21|1079.85|1063.85|3
1643113690000|2022-01-25 12:28:10|1079.96|1063.96|1079.86|1063.86|1079.96|1063.96|1079.75|1063.75|4
1643113700000|2022-01-25 12:28:20|1080.02|1064.02|1080.51|1064.51|1080.51|1064.51|1080.02|1064.02|3
1643113770000|2022-01-25 12:29:30|1080.71|1064.71|1080.72|1064.72|1080.72|1064.72|1080.71|1064.71|2
1643113780000|2022-01-25 12:29:40|1080.5|1064.5|1080.25|1064.25|1080.5|1064.5|1080.25|1064.25|2
1643113790000|2022-01-25 12:29:50|1080.24|1064.24|1080.25|1064.25|1080.25|1064.25|1080.24|1064.24|2
1643113800000|2022-01-25 12:30:00|1079.41|1063.41|1079.1|1063.1|1079.41|1063.41|1079.1|1063.1|5
1643113810000|2022-01-25 12:30:10|1078.6|1062.6|1078.6|1062.6|1078.6|1062.6|1078.6|1062.6|1
1643113820000|2022-01-25 12:30:20|1079.1|1063.1|1079.1|1063.1|1079.1|1063.1|1079.1|1063.1|1
1643113840000|2022-01-25 12:30:40|1078.6|1062.6|1080.01|1064.01|1080.01|1064.01|1078.6|1062.6|9
1643113850000|2022-01-25 12:30:50|1080.34|1064.34|1082.02|1066.02|1082.02|1066.02|1080.34|1064.34|4
1643113860000|2022-01-25 12:31:00|1082.03|1066.03|1083.5|1067.5|1083.5|1067.5|1082.03|1066.03|10
1643113880000|2022-01-25 12:31:20|1083|1067|1083|1067|1083|1067|1083|1067|1
1643113890000|2022-01-25 12:31:30|1082.86|1066.86|1082.37|1066.37|1082.86|1066.86|1082.37|1066.37|3
1643113900000|2022-01-25 12:31:40|1082.5|1066.5|1082.37|1066.37|1082.5|1066.5|1082.37|1066.37|2
1643113910000|2022-01-25 12:31:50|1082|1066|1081.5|1065.5|1082.16|1066.16|1081.5|1065.5|4
1643113920000|2022-01-25 12:32:00|1081.24|1065.24|1081.23|1065.23|1081.35|1065.35|1080.73|1064.73|11
1643113930000|2022-01-25 12:32:10|1081|1065|1080.5|1064.5|1081|1065|1080.5|1064.5|2
1643113940000|2022-01-25 12:32:20|1080.3|1064.3|1080.8|1064.8|1081.05|1065.05|1080.3|1064.3|9
1643113950000|2022-01-25 12:32:30|1080.84|1064.84|1080.55|1064.55|1080.84|1064.84|1080.55|1064.55|2
1643113960000|2022-01-25 12:32:40|1080.65|1064.65|1080.5|1064.5|1080.65|1064.65|1080.5|1064.5|2
1643113970000|2022-01-25 12:32:50|1080.45|1064.45|1080.45|1064.45|1080.45|1064.45|1080.45|1064.45|1
1643113980000|2022-01-25 12:33:00|1080.57|1064.57|1081.4|1065.4|1081.4|1065.4|1080.57|1064.57|6
1643113990000|2022-01-25 12:33:10|1081.5|1065.5|1081.17|1065.17|1081.5|1065.5|1081.17|1065.17|3
1643114000000|2022-01-25 12:33:20|1080.6|1064.6|1080.5|1064.5|1080.86|1064.86|1080.5|1064.5|4
1643114010000|2022-01-25 12:33:30|1080.45|1064.45|1080.12|1064.12|1080.45|1064.45|1080.12|1064.12|4
1643114020000|2022-01-25 12:33:40|1080.17|1064.17|1080.35|1064.35|1080.35|1064.35|1080.12|1064.12|5
1643114030000|2022-01-25 12:33:50|1080.17|1064.17|1079.5|1063.5|1080.17|1064.17|1079.5|1063.5|4
1643114040000|2022-01-25 12:34:00|1078.9|1062.9|1079|1063|1079|1063|1078.85|1062.85|3
1643114050000|2022-01-25 12:34:10|1078.83|1062.83|1079|1063|1079|1063|1078.83|1062.83|2
1643114060000|2022-01-25 12:34:20|1079.55|1063.55|1079.55|1063.55|1079.55|1063.55|1079.55|1063.55|1
1643114070000|2022-01-25 12:34:30|1079.45|1063.45|1079|1063|1079.45|1063.45|1079|1063|3
1643114080000|2022-01-25 12:34:40|1078.9|1062.9|1078.66|1062.66|1078.93|1062.93|1078.5|1062.5|5
1643114090000|2022-01-25 12:34:50|1078.6|1062.6|1078.69|1062.69|1078.87|1062.87|1078.5|1062.5|8
1643114100000|2022-01-25 12:35:00|1078.5|1062.5|1078.69|1062.69|1078.69|1062.69|1078.5|1062.5|2
1643114110000|2022-01-25 12:35:10|1079.03|1063.03|1079.37|1063.37|1079.44|1063.44|1078.5|1062.5|15
1643114120000|2022-01-25 12:35:20|1079.54|1063.54|1079.5|1063.5|1079.57|1063.57|1079.37|1063.37|4
1643114130000|2022-01-25 12:35:30|1079.64|1063.64|1080.5|1064.5|1080.5|1064.5|1079.5|1063.5|5
1643114140000|2022-01-25 12:35:40|1080.2|1064.2|1079.5|1063.5|1080.2|1064.2|1079.5|1063.5|4
1643114150000|2022-01-25 12:35:50|1079.37|1063.37|1079.48|1063.48|1079.5|1063.5|1079.37|1063.37|5
1643114160000|2022-01-25 12:36:00|1079.37|1063.37|1079.48|1063.48|1079.48|1063.48|1079.27|1063.27|4
1643114170000|2022-01-25 12:36:10|1079.5|1063.5|1079.12|1063.12|1079.5|1063.5|1079.12|1063.12|6
1643114180000|2022-01-25 12:36:20|1079.17|1063.17|1079.08|1063.08|1079.17|1063.17|1079.08|1063.08|2
1643114190000|2022-01-25 12:36:30|1078.75|1062.75|1079.45|1063.45|1079.48|1063.48|1078.75|1062.75|10
1643114200000|2022-01-25 12:36:40|1079.7|1063.7|1079.83|1063.83|1079.83|1063.83|1079.7|1063.7|3
1643114210000|2022-01-25 12:36:50|1079.8|1063.8|1080.5|1064.5|1080.73|1064.73|1079.8|1063.8|5
1643114220000|2022-01-25 12:37:00|1080.75|1064.75|1081.65|1065.65|1081.65|1065.65|1080.64|1064.64|9
1643114230000|2022-01-25 12:37:10|1081.9|1065.9|1081.95|1065.95|1082.44|1066.44|1081.9|1065.9|7
1643114240000|2022-01-25 12:37:20|1081.96|1065.96|1081.66|1065.66|1082.17|1066.17|1081.53|1065.53|9
1643114250000|2022-01-25 12:37:30|1081.5|1065.5|1081|1065|1081.5|1065.5|1081|1065|2
1643114260000|2022-01-25 12:37:40|1080.5|1064.5|1080.45|1064.45|1080.5|1064.5|1080.25|1064.25|10
1643114270000|2022-01-25 12:37:50|1080.5|1064.5|1080.6|1064.6|1080.79|1064.79|1080.5|1064.5|6
1643114280000|2022-01-25 12:38:00|1080.5|1064.5|1083.97|1067.97|1083.97|1067.97|1080.5|1064.5|15
1643114290000|2022-01-25 12:38:10|1083.75|1067.75|1083.81|1067.81|1083.81|1067.81|1083.75|1067.75|2
1643114300000|2022-01-25 12:38:20|1083.56|1067.56|1083.15|1067.15|1083.72|1067.72|1083.1|1067.1|12
1643114310000|2022-01-25 12:38:30|1083.11|1067.11|1083.11|1067.11|1083.43|1067.43|1083.11|1067.11|9
1643114320000|2022-01-25 12:38:40|1083.1|1067.1|1083.17|1067.17|1083.17|1067.17|1082.75|1066.75|6
1643114330000|2022-01-25 12:38:50|1083.22|1067.22|1083.45|1067.45|1083.45|1067.45|1083.22|1067.22|3
1643114340000|2022-01-25 12:39:00|1083.5|1067.5|1084.01|1068.01|1084.01|1068.01|1083.39|1067.39|11
1643114350000|2022-01-25 12:39:10|1083.83|1067.83|1086.44|1070.44|1086.44|1070.44|1083.83|1067.83|12
1643114360000|2022-01-25 12:39:20|1086.55|1070.55|1085.5|1069.5|1086.55|1070.55|1085.5|1069.5|5
1643114370000|2022-01-25 12:39:30|1085.11|1069.11|1085.11|1069.11|1085.5|1069.5|1085.11|1069.11|4
1643114380000|2022-01-25 12:39:40|1085.2|1069.2|1085.11|1069.11|1085.2|1069.2|1085.11|1069.11|3
1643114390000|2022-01-25 12:39:50|1085.5|1069.5|1085.5|1069.5|1085.5|1069.5|1085.24|1069.24|6
1643114400000|2022-01-25 12:40:00|1085.53|1069.53|1084.9|1068.9|1085.53|1069.53|1084.9|1068.9|7
1643114410000|2022-01-25 12:40:10|1085.05|1069.05|1085.5|1069.5|1085.5|1069.5|1085.01|1069.01|8
1643114420000|2022-01-25 12:40:20|1085.6|1069.6|1085.61|1069.61|1085.67|1069.67|1085.6|1069.6|4
1643114430000|2022-01-25 12:40:30|1085.65|1069.65|1085.69|1069.69|1085.69|1069.69|1085.65|1069.65|5
1643114440000|2022-01-25 12:40:40|1085.8|1069.8|1086.55|1070.55|1086.55|1070.55|1085.8|1069.8|4
1643114450000|2022-01-25 12:40:50|1086.52|1070.52|1090.15|1074.15|1090.15|1074.15|1086.52|1070.52|15
1643114460000|2022-01-25 12:41:00|1090.5|1074.5|1088.5|1072.5|1090.69|1074.69|1088.5|1072.5|15
1643114470000|2022-01-25 12:41:10|1088.43|1072.43|1087.28|1071.28|1088.5|1072.5|1087.28|1071.28|8
1643114480000|2022-01-25 12:41:20|1087.05|1071.05|1087.41|1071.41|1087.5|1071.5|1086.55|1070.55|10
1643114490000|2022-01-25 12:41:30|1087.59|1071.59|1087.72|1071.72|1088.15|1072.15|1087.5|1071.5|12
1643114500000|2022-01-25 12:41:40|1087.5|1071.5|1088|1072|1088.5|1072.5|1087.5|1071.5|13
1643114510000|2022-01-25 12:41:50|1087.75|1071.75|1087.5|1071.5|1087.79|1071.79|1087.5|1071.5|3
1643114520000|2022-01-25 12:42:00|1088.3|1072.3|1088|1072|1088.3|1072.3|1088|1072|2
1643114530000|2022-01-25 12:42:10|1087.89|1071.89|1087.18|1071.18|1087.89|1071.89|1086.78|1070.78|7
1643114540000|2022-01-25 12:42:20|1087.28|1071.28|1087.28|1071.28|1087.42|1071.42|1087.1|1071.1|10
1643114550000|2022-01-25 12:42:30|1087.18|1071.18|1087.28|1071.28|1087.38|1071.38|1086.78|1070.78|8
1643114560000|2022-01-25 12:42:40|1087.2|1071.2|1087.28|1071.28|1087.28|1071.28|1087.2|1071.2|2
1643114570000|2022-01-25 12:42:50|1087.24|1071.24|1087.5|1071.5|1087.62|1071.62|1087.24|1071.24|5
1643114580000|2022-01-25 12:43:00|1087.29|1071.29|1087.28|1071.28|1087.6|1071.6|1087.28|1071.28|10
1643114590000|2022-01-25 12:43:10|1086.78|1070.78|1086.5|1070.5|1086.78|1070.78|1086.5|1070.5|3
1643114600000|2022-01-25 12:43:20|1086.35|1070.35|1085.85|1069.85|1086.35|1070.35|1085.85|1069.85|4
1643114610000|2022-01-25 12:43:30|1085.5|1069.5|1086.25|1070.25|1086.25|1070.25|1085.5|1069.5|5
1643114620000|2022-01-25 12:43:40|1086.3|1070.3|1086|1070|1086.3|1070.3|1086|1070|2
1643114630000|2022-01-25 12:43:50|1085.88|1069.88|1086.41|1070.41|1086.5|1070.5|1085.5|1069.5|8
1643114640000|2022-01-25 12:44:00|1086.44|1070.44|1087.25|1071.25|1087.25|1071.25|1086.44|1070.44|7
1643114650000|2022-01-25 12:44:10|1087.5|1071.5|1087.5|1071.5|1087.63|1071.63|1087.32|1071.32|5
1643114660000|2022-01-25 12:44:20|1087.65|1071.65|1087.5|1071.5|1087.77|1071.77|1087.5|1071.5|4
1643114670000|2022-01-25 12:44:30|1087.77|1071.77|1087.5|1071.5|1087.77|1071.77|1087.48|1071.48|4
1643114680000|2022-01-25 12:44:40|1087.75|1071.75|1087.64|1071.64|1087.75|1071.75|1087.5|1071.5|4
1643114690000|2022-01-25 12:44:50|1087.65|1071.65|1087.5|1071.5|1087.65|1071.65|1087.5|1071.5|2
1643114700000|2022-01-25 12:45:00|1087.72|1071.72|1087.86|1071.86|1088.49|1072.49|1087.71|1071.71|9
1643114710000|2022-01-25 12:45:10|1087.3|1071.3|1087|1071|1087.3|1071.3|1087|1071|3
1643114720000|2022-01-25 12:45:20|1086.81|1070.81|1086.5|1070.5|1087|1071|1086.5|1070.5|3
1643114730000|2022-01-25 12:45:30|1086|1070|1085.5|1069.5|1086|1070|1085.5|1069.5|6
1643114740000|2022-01-25 12:45:40|1085.25|1069.25|1085.11|1069.11|1085.25|1069.25|1085.11|1069.11|4
1643114750000|2022-01-25 12:45:50|1085.21|1069.21|1084.61|1068.61|1085.28|1069.28|1084.61|1068.61|7
1643114760000|2022-01-25 12:46:00|1084.6|1068.6|1084|1068|1084.6|1068.6|1084|1068|3
1643114770000|2022-01-25 12:46:10|1083.83|1067.83|1084|1068|1084|1068|1083.83|1067.83|2
1643114780000|2022-01-25 12:46:20|1083.5|1067.5|1081.65|1065.65|1083.5|1067.5|1081.65|1065.65|9
1643114790000|2022-01-25 12:46:30|1081.59|1065.59|1080.75|1064.75|1081.62|1065.62|1080.5|1064.5|8
1643114800000|2022-01-25 12:46:40|1080.5|1064.5|1080.5|1064.5|1080.5|1064.5|1080.5|1064.5|1
1643114810000|2022-01-25 12:46:50|1080.75|1064.75|1081|1065|1081.3|1065.3|1080.65|1064.65|6
1643114820000|2022-01-25 12:47:00|1080.5|1064.5|1080.5|1064.5|1080.61|1064.61|1080.5|1064.5|3
1643114830000|2022-01-25 12:47:10|1080.61|1064.61|1080.61|1064.61|1080.61|1064.61|1080.58|1064.58|3
1643114840000|2022-01-25 12:47:20|1080.5|1064.5|1080.4|1064.4|1080.51|1064.51|1080.4|1064.4|4
1643114850000|2022-01-25 12:47:30|1080.35|1064.35|1080.35|1064.35|1080.46|1064.46|1080.35|1064.35|3
1643114860000|2022-01-25 12:47:40|1080.49|1064.49|1080.5|1064.5|1080.64|1064.64|1080.49|1064.49|5
1643114870000|2022-01-25 12:47:50|1080.62|1064.62|1081.25|1065.25|1081.25|1065.25|1080.5|1064.5|6
1643114880000|2022-01-25 12:48:00|1081|1065|1081|1065|1081.2|1065.2|1080.55|1064.55|7
1643114890000|2022-01-25 12:48:10|1080.37|1064.37|1080.12|1064.12|1080.37|1064.37|1080.12|1064.12|8
1643114900000|2022-01-25 12:48:20|1079.65|1063.65|1079.65|1063.65|1079.65|1063.65|1079.65|1063.65|1
1643114910000|2022-01-25 12:48:30|1079.73|1063.73|1079.73|1063.73|1079.73|1063.73|1079.73|1063.73|1
1643114920000|2022-01-25 12:48:40|1079.65|1063.65|1080.02|1064.02|1080.02|1064.02|1079.65|1063.65|2
1643114930000|2022-01-25 12:48:50|1079.73|1063.73|1079.73|1063.73|1079.73|1063.73|1079.73|1063.73|1
1643114940000|2022-01-25 12:49:00|1079.7|1063.7|1080.33|1064.33|1080.48|1064.48|1079.7|1063.7|6
1643114950000|2022-01-25 12:49:10|1080.24|1064.24|1080.5|1064.5|1080.59|1064.59|1080.24|1064.24|6
1643114960000|2022-01-25 12:49:20|1080.55|1064.55|1080.5|1064.5|1080.55|1064.55|1080.5|1064.5|3
1643114970000|2022-01-25 12:49:30|1080.53|1064.53|1080.23|1064.23|1080.53|1064.53|1080.23|1064.23|5
1643114980000|2022-01-25 12:49:40|1079.73|1063.73|1079.56|1063.56|1079.73|1063.73|1079.47|1063.47|6
1643114990000|2022-01-25 12:49:50|1079.47|1063.47|1079.47|1063.47|1079.82|1063.82|1079.35|1063.35|7
1643115010000|2022-01-25 12:50:10|1079.35|1063.35|1079.47|1063.47|1079.47|1063.47|1079.35|1063.35|3
1643115020000|2022-01-25 12:50:20|1079.49|1063.49|1079.85|1063.85|1079.85|1063.85|1079.49|1063.49|2
1643115030000|2022-01-25 12:50:30|1080.28|1064.28|1080.28|1064.28|1080.28|1064.28|1080.28|1064.28|1
1643115040000|2022-01-25 12:50:40|1079.75|1063.75|1079.75|1063.75|1079.75|1063.75|1079.75|1063.75|1
1643115050000|2022-01-25 12:50:50|1079.47|1063.47|1079.47|1063.47|1079.47|1063.47|1079.47|1063.47|1
1643115060000|2022-01-25 12:51:00|1079.08|1063.08|1078|1062|1079.09|1063.09|1078|1062|7
1643115070000|2022-01-25 12:51:10|1077.88|1061.88|1077|1061|1077.88|1061.88|1077|1061|4
1643115080000|2022-01-25 12:51:20|1077.15|1061.15|1077.15|1061.15|1077.25|1061.25|1076.5|1060.5|6
1643115090000|2022-01-25 12:51:30|1077.2|1061.2|1077.43|1061.43|1077.61|1061.61|1077.2|1061.2|5
1643115100000|2022-01-25 12:51:40|1077.5|1061.5|1077.5|1061.5|1077.5|1061.5|1077.26|1061.26|3
1643115110000|2022-01-25 12:51:50|1077.75|1061.75|1077.5|1061.5|1077.75|1061.75|1077.5|1061.5|5
1643115120000|2022-01-25 12:52:00|1077.61|1061.61|1077.56|1061.56|1077.61|1061.61|1077.5|1061.5|3
1643115130000|2022-01-25 12:52:10|1077.5|1061.5|1077.06|1061.06|1077.5|1061.5|1076.84|1060.84|11
1643115140000|2022-01-25 12:52:20|1076.91|1060.91|1076.63|1060.63|1076.91|1060.91|1076.5|1060.5|4
1643115150000|2022-01-25 12:52:30|1076.5|1060.5|1076.5|1060.5|1076.5|1060.5|1076.5|1060.5|1
1643115160000|2022-01-25 12:52:40|1076.35|1060.35|1076.31|1060.31|1076.35|1060.35|1076.31|1060.31|2
1643115170000|2022-01-25 12:52:50|1076.4|1060.4|1076.31|1060.31|1076.4|1060.4|1076.31|1060.31|3
1643115180000|2022-01-25 12:53:00|1076.44|1060.44|1076.5|1060.5|1076.63|1060.63|1076.44|1060.44|3
1643115190000|2022-01-25 12:53:10|1076.63|1060.63|1076.6|1060.6|1076.63|1060.63|1076.53|1060.53|3
1643115200000|2022-01-25 12:53:20|1076.5|1060.5|1076.35|1060.35|1076.5|1060.5|1076.3|1060.3|6
1643115210000|2022-01-25 12:53:30|1076.44|1060.44|1076.31|1060.31|1076.45|1060.45|1076.31|1060.31|6
1643115220000|2022-01-25 12:53:40|1075.7|1059.7|1075.81|1059.81|1075.81|1059.81|1075.7|1059.7|2
1643115230000|2022-01-25 12:53:50|1076.34|1060.34|1076.54|1060.54|1076.54|1060.54|1076.32|1060.32|6
1643115240000|2022-01-25 12:54:00|1076.74|1060.74|1076.76|1060.76|1076.76|1060.76|1076.5|1060.5|5
1643115250000|2022-01-25 12:54:10|1076.74|1060.74|1076.64|1060.64|1076.74|1060.74|1076.48|1060.48|3
1643115260000|2022-01-25 12:54:20|1076.65|1060.65|1076.65|1060.65|1076.65|1060.65|1076.65|1060.65|1
1643115270000|2022-01-25 12:54:30|1076.64|1060.64|1076.65|1060.65|1076.79|1060.79|1076.64|1060.64|4
1643115280000|2022-01-25 12:54:40|1076.83|1060.83|1076.65|1060.65|1076.83|1060.83|1076.65|1060.65|2
1643115290000|2022-01-25 12:54:50|1076.5|1060.5|1076.32|1060.32|1076.5|1060.5|1076.32|1060.32|2
1643115300000|2022-01-25 12:55:00|1076.3|1060.3|1076.32|1060.32|1076.32|1060.32|1076.3|1060.3|2
1643115310000|2022-01-25 12:55:10|1076.22|1060.22|1076.32|1060.32|1076.32|1060.32|1076.21|1060.21|3
1643115320000|2022-01-25 12:55:20|1075.82|1059.82|1075.82|1059.82|1075.82|1059.82|1075.82|1059.82|1
1643115340000|2022-01-25 12:55:40|1076.39|1060.39|1077.51|1061.51|1077.52|1061.52|1076.39|1060.39|14
1643115350000|2022-01-25 12:55:50|1077.67|1061.67|1077.76|1061.76|1077.77|1061.77|1077.51|1061.51|7
1643115360000|2022-01-25 12:56:00|1077.67|1061.67|1077.67|1061.67|1077.84|1061.84|1077.5|1061.5|7
1643115370000|2022-01-25 12:56:10|1078.07|1062.07|1078.5|1062.5|1078.65|1062.65|1077.84|1061.84|8
1643115380000|2022-01-25 12:56:20|1078.85|1062.85|1078.5|1062.5|1078.85|1062.85|1078.5|1062.5|2
1643115390000|2022-01-25 12:56:30|1078.34|1062.34|1078.05|1062.05|1078.34|1062.34|1078.05|1062.05|6
1643115400000|2022-01-25 12:56:40|1078.34|1062.34|1078.34|1062.34|1078.34|1062.34|1078.34|1062.34|1
1643115410000|2022-01-25 12:56:50|1077.94|1061.94|1077.77|1061.77|1077.97|1061.97|1077.63|1061.63|4
1643115420000|2022-01-25 12:57:00|1077.84|1061.84|1078.47|1062.47|1078.47|1062.47|1077.84|1061.84|10
1643115430000|2022-01-25 12:57:10|1078.34|1062.34|1078.23|1062.23|1078.5|1062.5|1078.23|1062.23|4
1643115440000|2022-01-25 12:57:20|1078.22|1062.22|1077.5|1061.5|1078.22|1062.22|1077.5|1061.5|3
1643115450000|2022-01-25 12:57:30|1077.33|1061.33|1077.5|1061.5|1077.5|1061.5|1077.33|1061.33|4
1643115460000|2022-01-25 12:57:40|1077.38|1061.38|1077.5|1061.5|1077.5|1061.5|1077.38|1061.38|2
1643115470000|2022-01-25 12:57:50|1077.35|1061.35|1076.5|1060.5|1077.5|1061.5|1076.5|1060.5|5
1643115480000|2022-01-25 12:58:00|1076.4|1060.4|1076.32|1060.32|1076.4|1060.4|1076.2|1060.2|4
1643115490000|2022-01-25 12:58:10|1076.31|1060.31|1076.32|1060.32|1076.32|1060.32|1076.22|1060.22|3
1643115500000|2022-01-25 12:58:20|1076|1060|1075.14|1059.14|1076|1060|1075.14|1059.14|3
1643115510000|2022-01-25 12:58:30|1075.08|1059.08|1075.24|1059.24|1075.24|1059.24|1074.5|1058.5|5
1643115520000|2022-01-25 12:58:40|1075.25|1059.25|1075.42|1059.42|1075.42|1059.42|1075.19|1059.19|3
1643115530000|2022-01-25 12:58:50|1074.5|1058.5|1074.5|1058.5|1074.5|1058.5|1074.5|1058.5|1
1643115540000|2022-01-25 12:59:00|1074.34|1058.34|1074.45|1058.45|1074.46|1058.46|1074.19|1058.19|5
1643115550000|2022-01-25 12:59:10|1074.46|1058.46|1074.35|1058.35|1074.76|1058.76|1074.35|1058.35|7
1643115560000|2022-01-25 12:59:20|1074.76|1058.76|1074.45|1058.45|1074.76|1058.76|1074.45|1058.45|4
1643115570000|2022-01-25 12:59:30|1074.35|1058.35|1074.35|1058.35|1074.35|1058.35|1074.35|1058.35|1
1643115580000|2022-01-25 12:59:40|1074.24|1058.24|1074.48|1058.48|1074.67|1058.67|1074.24|1058.24|4
1643115590000|2022-01-25 12:59:50|1074.75|1058.75|1074.75|1058.75|1074.75|1058.75|1074.75|1058.75|1
1643115600000|2022-01-25 13:00:00|1074.6|1058.6|1076.5|1060.5|1076.53|1060.53|1074.6|1058.6|16
1643115610000|2022-01-25 13:00:10|1076.29|1060.29|1075.16|1059.16|1076.3|1060.3|1075.16|1059.16|6
1643115620000|2022-01-25 13:00:20|1075|1059|1074.66|1058.66|1075|1059|1074.66|1058.66|5
1643115630000|2022-01-25 13:00:30|1074.79|1058.79|1075.45|1059.45|1075.59|1059.59|1074.66|1058.66|13
1643115640000|2022-01-25 13:00:40|1075.56|1059.56|1076.04|1060.04|1076.29|1060.29|1075.5|1059.5|9
1643115650000|2022-01-25 13:00:50|1076.45|1060.45|1075.78|1059.78|1076.45|1060.45|1075.78|1059.78|3
1643115660000|2022-01-25 13:01:00|1075.67|1059.67|1075.1|1059.1|1075.67|1059.67|1075.09|1059.09|7
1643115670000|2022-01-25 13:01:10|1075|1059|1074.6|1058.6|1075.21|1059.21|1074.6|1058.6|3
1643115680000|2022-01-25 13:01:20|1074.71|1058.71|1074.5|1058.5|1074.71|1058.71|1074.5|1058.5|2
1643115690000|2022-01-25 13:01:30|1074.63|1058.63|1075.49|1059.49|1075.54|1059.54|1074.63|1058.63|6
1643115700000|2022-01-25 13:01:40|1075.54|1059.54|1075.46|1059.46|1075.8|1059.8|1075.36|1059.36|7
1643115710000|2022-01-25 13:01:50|1075.45|1059.45|1074.71|1058.71|1075.45|1059.45|1074.71|1058.71|3
1643115720000|2022-01-25 13:02:00|1074.8|1058.8|1074.71|1058.71|1074.8|1058.8|1074.71|1058.71|3
1643115730000|2022-01-25 13:02:10|1074.76|1058.76|1075.55|1059.55|1075.55|1059.55|1074.71|1058.71|6
1643115740000|2022-01-25 13:02:20|1075.65|1059.65|1075.61|1059.61|1075.65|1059.65|1075.55|1059.55|3
1643115750000|2022-01-25 13:02:30|1075.7|1059.7|1075.8|1059.8|1075.8|1059.8|1075.7|1059.7|2
1643115760000|2022-01-25 13:02:40|1075.95|1059.95|1077.42|1061.42|1077.72|1061.72|1075.95|1059.95|10
1643115770000|2022-01-25 13:02:50|1077.26|1061.26|1077.7|1061.7|1077.76|1061.76|1077.26|1061.26|7
1643115780000|2022-01-25 13:03:00|1078.06|1062.06|1078.16|1062.16|1078.16|1062.16|1077.5|1061.5|7
1643115790000|2022-01-25 13:03:10|1078.54|1062.54|1078.5|1062.5|1079.09|1063.09|1078.5|1062.5|7
1643115800000|2022-01-25 13:03:20|1078.26|1062.26|1078.23|1062.23|1078.5|1062.5|1078.13|1062.13|6
1643115810000|2022-01-25 13:03:30|1078.18|1062.18|1078.06|1062.06|1078.18|1062.18|1078.06|1062.06|3
1643115820000|2022-01-25 13:03:40|1078.25|1062.25|1078.16|1062.16|1078.25|1062.25|1078.16|1062.16|2
1643115830000|2022-01-25 13:03:50|1077.66|1061.66|1076.55|1060.55|1077.66|1061.66|1076.55|1060.55|4
1643115840000|2022-01-25 13:04:00|1077|1061|1077.42|1061.42|1077.62|1061.62|1076.88|1060.88|13
1643115850000|2022-01-25 13:04:10|1077.62|1061.62|1077.45|1061.45|1077.62|1061.62|1077.31|1061.31|6
1643115860000|2022-01-25 13:04:20|1077.19|1061.19|1076.9|1060.9|1077.3|1061.3|1076.9|1060.9|6
1643115870000|2022-01-25 13:04:30|1076.5|1060.5|1076.27|1060.27|1076.5|1060.5|1076.27|1060.27|5
1643115880000|2022-01-25 13:04:40|1076.26|1060.26|1075.86|1059.86|1076.26|1060.26|1075.6|1059.6|5
1643115890000|2022-01-25 13:04:50|1075.75|1059.75|1075.5|1059.5|1075.75|1059.75|1075.5|1059.5|2
1643115900000|2022-01-25 13:05:00|1075.41|1059.41|1075.7|1059.7|1075.7|1059.7|1075|1059|8
1643115910000|2022-01-25 13:05:10|1075.6|1059.6|1075.6|1059.6|1075.65|1059.65|1075.6|1059.6|6
1643115920000|2022-01-25 13:05:20|1075.61|1059.61|1076.14|1060.14|1076.34|1060.34|1075.61|1059.61|6
1643115930000|2022-01-25 13:05:30|1076.19|1060.19|1076.12|1060.12|1076.24|1060.24|1076|1060|7
1643115940000|2022-01-25 13:05:40|1076.01|1060.01|1076.01|1060.01|1076.01|1060.01|1076.01|1060.01|1
1643115950000|2022-01-25 13:05:50|1076|1060|1076|1060|1076|1060|1076|1060|1
1643115960000|2022-01-25 13:06:00|1075.78|1059.78|1075.22|1059.22|1075.78|1059.78|1075|1059|4
1643115970000|2022-01-25 13:06:10|1075|1059|1074.37|1058.37|1075|1059|1074.23|1058.23|10
1643115980000|2022-01-25 13:06:20|1074.5|1058.5|1074.5|1058.5|1074.75|1058.75|1074.5|1058.5|6
1643115990000|2022-01-25 13:06:30|1074.39|1058.39|1072.5|1056.5|1074.39|1058.39|1072.5|1056.5|16
1643116000000|2022-01-25 13:06:40|1072.44|1056.44|1072.5|1056.5|1072.5|1056.5|1072.33|1056.33|3
1643116010000|2022-01-25 13:06:50|1072.13|1056.13|1072.18|1056.18|1072.18|1056.18|1072.13|1056.13|3
1643116020000|2022-01-25 13:07:00|1072.01|1056.01|1072.14|1056.14|1072.4|1056.4|1072.01|1056.01|4
1643116030000|2022-01-25 13:07:10|1072.12|1056.12|1071.62|1055.62|1072.12|1056.12|1071.62|1055.62|4
1643116040000|2022-01-25 13:07:20|1071.5|1055.5|1071.3|1055.3|1071.5|1055.5|1071.2|1055.2|5
1643116050000|2022-01-25 13:07:30|1071|1055|1071.21|1055.21|1071.21|1055.21|1071|1055|2
1643116060000|2022-01-25 13:07:40|1071.46|1055.46|1071.16|1055.16|1071.51|1055.51|1071.16|1055.16|6
1643116070000|2022-01-25 13:07:50|1070.75|1054.75|1070.5|1054.5|1070.8|1054.8|1070.5|1054.5|8
1643116080000|2022-01-25 13:08:00|1070.41|1054.41|1069.85|1053.85|1070.5|1054.5|1069.85|1053.85|5
1643116090000|2022-01-25 13:08:10|1070|1054|1070|1054|1070|1054|1069.85|1053.85|3
1643116110000|2022-01-25 13:08:30|1069.7|1053.7|1070|1054|1070|1054|1069.7|1053.7|2
1643116120000|2022-01-25 13:08:40|1069.89|1053.89|1070.41|1054.41|1070.41|1054.41|1069.89|1053.89|2
1643116130000|2022-01-25 13:08:50|1070.2|1054.2|1070|1054|1070.2|1054.2|1070|1054|2
1643116140000|2022-01-25 13:09:00|1069.84|1053.84|1070|1054|1070.49|1054.49|1069.84|1053.84|5
1643116150000|2022-01-25 13:09:10|1069.76|1053.76|1070|1054|1070|1054|1069.76|1053.76|2
1643116160000|2022-01-25 13:09:20|1069.4|1053.4|1068.6|1052.6|1069.4|1053.4|1068.6|1052.6|4
1643116170000|2022-01-25 13:09:30|1068.15|1052.15|1068.25|1052.25|1068.38|1052.38|1068.05|1052.05|10
1643116180000|2022-01-25 13:09:40|1068|1052|1067|1051|1068|1052|1067|1051|4
1643116190000|2022-01-25 13:09:50|1067.12|1051.12|1067.13|1051.13|1067.63|1051.63|1067.12|1051.12|9
1643116200000|2022-01-25 13:10:00|1067.1|1051.1|1067.5|1051.5|1067.5|1051.5|1066.5|1050.5|11
1643116210000|2022-01-25 13:10:10|1067.8|1051.8|1067.5|1051.5|1067.8|1051.8|1067.5|1051.5|5
1643116220000|2022-01-25 13:10:20|1068.01|1052.01|1068.48|1052.48|1068.56|1052.56|1068.01|1052.01|8
1643116230000|2022-01-25 13:10:30|1068.65|1052.65|1067.27|1051.27|1068.65|1052.65|1067.13|1051.13|8
1643116240000|2022-01-25 13:10:40|1067.28|1051.28|1066.88|1050.88|1067.5|1051.5|1066.88|1050.88|6
1643116250000|2022-01-25 13:10:50|1066.5|1050.5|1065.5|1049.5|1066.68|1050.68|1065.5|1049.5|8
1643116260000|2022-01-25 13:11:00|1065.64|1049.64|1065.6|1049.6|1065.91|1049.91|1065.5|1049.5|6
1643116270000|2022-01-25 13:11:10|1066.01|1050.01|1066.5|1050.5|1066.5|1050.5|1066.01|1050.01|6
1643116280000|2022-01-25 13:11:20|1066.45|1050.45|1066.62|1050.62|1066.62|1050.62|1066.3|1050.3|4
1643116290000|2022-01-25 13:11:30|1066.95|1050.95|1067.35|1051.35|1067.35|1051.35|1066.5|1050.5|4
1643116300000|2022-01-25 13:11:40|1067.4|1051.4|1067|1051|1067.4|1051.4|1067|1051|2
1643116310000|2022-01-25 13:11:50|1066.5|1050.5|1065.5|1049.5|1066.5|1050.5|1065.5|1049.5|5
1643116320000|2022-01-25 13:12:00|1065.55|1049.55|1065.5|1049.5|1065.55|1049.55|1065.5|1049.5|2
1643116330000|2022-01-25 13:12:10|1065.8|1049.8|1066.5|1050.5|1066.51|1050.51|1065.8|1049.8|6
1643116340000|2022-01-25 13:12:20|1066.08|1050.08|1066.2|1050.2|1066.2|1050.2|1066.08|1050.08|2
1643116350000|2022-01-25 13:12:30|1066.3|1050.3|1066.54|1050.54|1066.6|1050.6|1066.3|1050.3|6
1643116360000|2022-01-25 13:12:40|1066.5|1050.5|1066.5|1050.5|1066.77|1050.77|1066.35|1050.35|8
1643116370000|2022-01-25 13:12:50|1066.35|1050.35|1066.16|1050.16|1066.35|1050.35|1066.16|1050.16|3
1643116380000|2022-01-25 13:13:00|1066.23|1050.23|1066.5|1050.5|1066.79|1050.79|1066.23|1050.23|6
1643116390000|2022-01-25 13:13:10|1066.83|1050.83|1066.5|1050.5|1066.83|1050.83|1066.18|1050.18|6
1643116400000|2022-01-25 13:13:20|1066.57|1050.57|1066.5|1050.5|1066.6|1050.6|1066.5|1050.5|3
1643116410000|2022-01-25 13:13:30|1066.75|1050.75|1067.62|1051.62|1067.67|1051.67|1066.75|1050.75|6
1643116420000|2022-01-25 13:13:40|1068|1052|1068.17|1052.17|1068.42|1052.42|1067.75|1051.75|8
1643116430000|2022-01-25 13:13:50|1067.85|1051.85|1067.67|1051.67|1067.99|1051.99|1067.1|1051.1|7
1643116440000|2022-01-25 13:14:00|1067.62|1051.62|1067.65|1051.65|1067.65|1051.65|1067.62|1051.62|8
1643116450000|2022-01-25 13:14:10|1067.97|1051.97|1066.9|1050.9|1067.97|1051.97|1066.9|1050.9|9
1643116460000|2022-01-25 13:14:20|1066.5|1050.5|1066.5|1050.5|1066.88|1050.88|1066.5|1050.5|6
1643116470000|2022-01-25 13:14:30|1067.04|1051.04|1067.62|1051.62|1067.62|1051.62|1067.02|1051.02|6
1643116480000|2022-01-25 13:14:40|1067.7|1051.7|1067.7|1051.7|1067.7|1051.7|1067.7|1051.7|1
1643116490000|2022-01-25 13:14:50|1068.12|1052.12|1068.48|1052.48|1068.55|1052.55|1068.12|1052.12|4
1643116500000|2022-01-25 13:15:00|1068.85|1052.85|1068.5|1052.5|1068.85|1052.85|1068.5|1052.5|4
1643116510000|2022-01-25 13:15:10|1068.17|1052.17|1068.5|1052.5|1068.5|1052.5|1068.17|1052.17|4
1643116520000|2022-01-25 13:15:20|1068.32|1052.32|1069.25|1053.25|1069.5|1053.5|1068.32|1052.32|7
1643116530000|2022-01-25 13:15:30|1069.44|1053.44|1069.5|1053.5|1069.5|1053.5|1069.44|1053.44|2
1643116550000|2022-01-25 13:15:50|1069.15|1053.15|1068|1052|1069.15|1053.15|1068|1052|9
1643116560000|2022-01-25 13:16:00|1067.22|1051.22|1066.16|1050.16|1067.31|1051.31|1066|1050|15
1643116570000|2022-01-25 13:16:10|1066.15|1050.15|1066.34|1050.34|1066.75|1050.75|1066.15|1050.15|6
1643116580000|2022-01-25 13:16:20|1066.44|1050.44|1066.45|1050.45|1066.45|1050.45|1066.32|1050.32|5
1643116590000|2022-01-25 13:16:30|1066.14|1050.14|1065.5|1049.5|1066.14|1050.14|1065.5|1049.5|7
1643116600000|2022-01-25 13:16:40|1065.75|1049.75|1065.5|1049.5|1065.75|1049.75|1065.5|1049.5|2
1643116610000|2022-01-25 13:16:50|1065.75|1049.75|1066.5|1050.5|1066.5|1050.5|1065.75|1049.75|6
1643116620000|2022-01-25 13:17:00|1066.79|1050.79|1067.5|1051.5|1067.5|1051.5|1066.79|1050.79|12
1643116630000|2022-01-25 13:17:10|1067.49|1051.49|1069.27|1053.27|1069.5|1053.5|1067.49|1051.49|15
1643116640000|2022-01-25 13:17:20|1069.41|1053.41|1070.5|1054.5|1070.85|1054.85|1069.22|1053.22|12
1643116650000|2022-01-25 13:17:30|1070.45|1054.45|1070.13|1054.13|1070.45|1054.45|1070.13|1054.13|7
1643116660000|2022-01-25 13:17:40|1070.14|1054.14|1069.83|1053.83|1070.53|1054.53|1069.5|1053.5|15
1643116670000|2022-01-25 13:17:50|1069.79|1053.79|1069.5|1053.5|1069.79|1053.79|1069.16|1053.16|7
1643116680000|2022-01-25 13:18:00|1069.4|1053.4|1069.5|1053.5|1069.5|1053.5|1069.4|1053.4|5
1643116690000|2022-01-25 13:18:10|1069.14|1053.14|1068.5|1052.5|1069.14|1053.14|1068.5|1052.5|4
1643116700000|2022-01-25 13:18:20|1069|1053|1068.5|1052.5|1069|1053|1068.45|1052.45|7
1643116710000|2022-01-25 13:18:30|1068.65|1052.65|1068.15|1052.15|1068.65|1052.65|1068.15|1052.15|6
1643116720000|2022-01-25 13:18:40|1068.05|1052.05|1067.5|1051.5|1068.25|1052.25|1067.5|1051.5|7
1643116730000|2022-01-25 13:18:50|1068.03|1052.03|1067.5|1051.5|1068.21|1052.21|1067.5|1051.5|6
1643116740000|2022-01-25 13:19:00|1067.79|1051.79|1067.5|1051.5|1068.15|1052.15|1067.5|1051.5|9
1643116750000|2022-01-25 13:19:10|1067.96|1051.96|1068.25|1052.25|1068.76|1052.76|1067.5|1051.5|10
1643116760000|2022-01-25 13:19:20|1068.59|1052.59|1068.51|1052.51|1068.59|1052.59|1068.34|1052.34|5
1643116770000|2022-01-25 13:19:30|1068.65|1052.65|1069.5|1053.5|1069.58|1053.58|1068.5|1052.5|8
1643116780000|2022-01-25 13:19:40|1069.53|1053.53|1071.13|1055.13|1071.52|1055.52|1069.53|1053.53|21
1643116790000|2022-01-25 13:19:50|1071.2|1055.2|1071.11|1055.11|1071.3|1055.3|1071.01|1055.01|12
1643116800000|2022-01-25 13:20:00|1071.21|1055.21|1070.9|1054.9|1071.61|1055.61|1070.65|1054.65|14
1643116810000|2022-01-25 13:20:10|1071.2|1055.2|1071.5|1055.5|1071.5|1055.5|1071.14|1055.14|13
1643116820000|2022-01-25 13:20:20|1071.34|1055.34|1071.5|1055.5|1071.61|1055.61|1071.22|1055.22|8
1643116830000|2022-01-25 13:20:30|1071.56|1055.56|1071.64|1055.64|1071.65|1055.65|1071.29|1055.29|11
1643116840000|2022-01-25 13:20:40|1071.5|1055.5|1071.6|1055.6|1071.6|1055.6|1071.5|1055.5|2
1643116850000|2022-01-25 13:20:50|1071.5|1055.5|1071.58|1055.58|1071.7|1055.7|1071.34|1055.34|6
1643116860000|2022-01-25 13:21:00|1071.51|1055.51|1071.5|1055.5|1071.7|1055.7|1071.34|1055.34|10
1643116870000|2022-01-25 13:21:10|1071.35|1055.35|1071.5|1055.5|1071.66|1055.66|1071.35|1055.35|7
1643116880000|2022-01-25 13:21:20|1070.5|1054.5|1070.49|1054.49|1070.5|1054.5|1070.49|1054.49|2
1643116890000|2022-01-25 13:21:30|1070.5|1054.5|1068.5|1052.5|1070.5|1054.5|1068.5|1052.5|6
1643116900000|2022-01-25 13:21:40|1068.75|1052.75|1069.15|1053.15|1069.5|1053.5|1068.75|1052.75|6
1643116910000|2022-01-25 13:21:50|1069.3|1053.3|1068.65|1052.65|1069.3|1053.3|1068.65|1052.65|3
1643116920000|2022-01-25 13:22:00|1069.05|1053.05|1068.45|1052.45|1069.05|1053.05|1068.35|1052.35|6
1643116930000|2022-01-25 13:22:10|1068.48|1052.48|1067.13|1051.13|1068.48|1052.48|1067.09|1051.09|5
1643116940000|2022-01-25 13:22:20|1067.5|1051.5|1067|1051|1067.66|1051.66|1067|1051|7
1643116950000|2022-01-25 13:22:30|1066.79|1050.79|1067.62|1051.62|1067.81|1051.81|1066.5|1050.5|8
1643116960000|2022-01-25 13:22:40|1067.5|1051.5|1067.1|1051.1|1067.5|1051.5|1067.1|1051.1|7
1643116970000|2022-01-25 13:22:50|1067.45|1051.45|1067.15|1051.15|1067.45|1051.45|1067.09|1051.09|7
1643116980000|2022-01-25 13:23:00|1067.45|1051.45|1067.19|1051.19|1067.45|1051.45|1067.19|1051.19|2
1643116990000|2022-01-25 13:23:10|1067.3|1051.3|1068.06|1052.06|1068.06|1052.06|1067.16|1051.16|11
1643117000000|2022-01-25 13:23:20|1068.13|1052.13|1068.18|1052.18|1068.6|1052.6|1068.13|1052.13|6
1643117010000|2022-01-25 13:23:30|1068.38|1052.38|1068.23|1052.23|1068.59|1052.59|1068.18|1052.18|9
1643117020000|2022-01-25 13:23:40|1068.08|1052.08|1067.5|1051.5|1068.08|1052.08|1067.5|1051.5|4
1643117030000|2022-01-25 13:23:50|1067.33|1051.33|1067.63|1051.63|1067.65|1051.65|1067.33|1051.33|4
1643117040000|2022-01-25 13:24:00|1067.85|1051.85|1067.9|1051.9|1067.97|1051.97|1067.73|1051.73|5
1643117050000|2022-01-25 13:24:10|1067.86|1051.86|1068.45|1052.45|1068.52|1052.52|1067.5|1051.5|16
1643117060000|2022-01-25 13:24:20|1068.51|1052.51|1068.94|1052.94|1068.94|1052.94|1068.45|1052.45|10
1643117070000|2022-01-25 13:24:30|1068.65|1052.65|1068.69|1052.69|1068.83|1052.83|1068.45|1052.45|10
1643117080000|2022-01-25 13:24:40|1068.67|1052.67|1068.5|1052.5|1068.67|1052.67|1068.45|1052.45|4
1643117090000|2022-01-25 13:24:50|1067.6|1051.6|1067.7|1051.7|1067.7|1051.7|1067.6|1051.6|2
1643117100000|2022-01-25 13:25:00|1068|1052|1068.5|1052.5|1068.92|1052.92|1068|1052|10
1643117110000|2022-01-25 13:25:10|1068|1052|1066.4|1050.4|1068|1052|1066.29|1050.29|8
1643117120000|2022-01-25 13:25:20|1065.6|1049.6|1065.43|1049.43|1066.2|1050.2|1065.43|1049.43|8
1643117130000|2022-01-25 13:25:30|1064.65|1048.65|1064.88|1048.88|1064.88|1048.88|1064.65|1048.65|5
1643117140000|2022-01-25 13:25:40|1065.26|1049.26|1063.64|1047.64|1065.26|1049.26|1063.33|1047.33|19
1643117150000|2022-01-25 13:25:50|1063.81|1047.81|1063.8|1047.8|1063.81|1047.81|1063.5|1047.5|5
1643117160000|2022-01-25 13:26:00|1064.19|1048.19|1063.9|1047.9|1064.19|1048.19|1063.55|1047.55|5
1643117170000|2022-01-25 13:26:10|1063.73|1047.73|1063.5|1047.5|1063.73|1047.73|1063.24|1047.24|6
1643117180000|2022-01-25 13:26:20|1063.8|1047.8|1063.8|1047.8|1063.8|1047.8|1063.8|1047.8|1
1643117190000|2022-01-25 13:26:30|1064.32|1048.32|1063.79|1047.79|1064.72|1048.72|1063.79|1047.79|13
1643117200000|2022-01-25 13:26:40|1063.98|1047.98|1063.89|1047.89|1063.98|1047.98|1063.89|1047.89|2
1643117210000|2022-01-25 13:26:50|1063.56|1047.56|1063.7|1047.7|1063.99|1047.99|1063.56|1047.56|3
1643117220000|2022-01-25 13:27:00|1063.5|1047.5|1064.61|1048.61|1064.61|1048.61|1063.5|1047.5|5
1643117240000|2022-01-25 13:27:20|1064.5|1048.5|1064|1048|1064.5|1048.5|1064|1048|6
1643117250000|2022-01-25 13:27:30|1063.5|1047.5|1063.4|1047.4|1063.5|1047.5|1063.4|1047.4|4
1643117260000|2022-01-25 13:27:40|1063.45|1047.45|1061.5|1045.5|1063.45|1047.45|1061.5|1045.5|9
1643117270000|2022-01-25 13:27:50|1061.31|1045.31|1061.02|1045.02|1061.5|1045.5|1060.64|1044.64|16
1643117280000|2022-01-25 13:28:00|1060.65|1044.65|1060.7|1044.7|1061.2|1045.2|1060.59|1044.59|8
1643117290000|2022-01-25 13:28:10|1060.75|1044.75|1059.7|1043.7|1060.75|1044.75|1059.65|1043.65|5
1643117300000|2022-01-25 13:28:20|1059.5|1043.5|1059.15|1043.15|1059.5|1043.5|1059.15|1043.15|2
1643117310000|2022-01-25 13:28:30|1059.25|1043.25|1059.25|1043.25|1059.31|1043.31|1059.25|1043.25|5
1643117320000|2022-01-25 13:28:40|1059.5|1043.5|1059.5|1043.5|1059.65|1043.65|1059.5|1043.5|6
1643117330000|2022-01-25 13:28:50|1059.51|1043.51|1059.5|1043.5|1059.86|1043.86|1059.5|1043.5|6
1643117340000|2022-01-25 13:29:00|1059.39|1043.39|1060.1|1044.1|1060.3|1044.3|1059.2|1043.2|8
1643117350000|2022-01-25 13:29:10|1059.93|1043.93|1059.8|1043.8|1060.1|1044.1|1059.74|1043.74|5
1643117360000|2022-01-25 13:29:20|1060.15|1044.15|1059.85|1043.85|1060.28|1044.28|1059.85|1043.85|4
1643117370000|2022-01-25 13:29:30|1059.8|1043.8|1059.51|1043.51|1059.8|1043.8|1059.51|1043.51|3
1643117380000|2022-01-25 13:29:40|1059.91|1043.91|1059.93|1043.93|1060.03|1044.03|1059.91|1043.91|5
1643117390000|2022-01-25 13:29:50|1059.63|1043.63|1060.04|1044.04|1060.04|1044.04|1059.63|1043.63|3
1643117400000|2022-01-25 13:30:00|1059.99|1043.99|1059.5|1043.5|1060.14|1044.14|1059.5|1043.5|7
1643117410000|2022-01-25 13:30:10|1059.64|1043.64|1061.5|1045.5|1061.6|1045.6|1059.64|1043.64|11
1643117420000|2022-01-25 13:30:20|1061.48|1045.48|1063.16|1047.16|1063.16|1047.16|1061.48|1045.48|16
1643117430000|2022-01-25 13:30:30|1063.4|1047.4|1063.5|1047.5|1063.75|1047.75|1063.21|1047.21|11
1643117440000|2022-01-25 13:30:40|1063.17|1047.17|1063.17|1047.17|1063.17|1047.17|1063.17|1047.17|1
1643117450000|2022-01-25 13:30:50|1063.2|1047.2|1063.29|1047.29|1063.46|1047.46|1063.17|1047.17|8
1643117460000|2022-01-25 13:31:00|1063.17|1047.17|1063.45|1047.45|1063.61|1047.61|1062.67|1046.67|10
1643117470000|2022-01-25 13:31:10|1063.47|1047.47|1063.11|1047.11|1063.84|1047.84|1062.96|1046.96|12
1643117480000|2022-01-25 13:31:20|1063.17|1047.17|1063.65|1047.65|1063.65|1047.65|1063.17|1047.17|6
1643117490000|2022-01-25 13:31:30|1064|1048|1063.36|1047.36|1064|1048|1063.36|1047.36|6
1643117500000|2022-01-25 13:31:40|1063.22|1047.22|1063.5|1047.5|1063.5|1047.5|1062.77|1046.77|11
1643117510000|2022-01-25 13:31:50|1063.56|1047.56|1063.5|1047.5|1063.75|1047.75|1063.31|1047.31|9
1643117520000|2022-01-25 13:32:00|1063.7|1047.7|1063.5|1047.5|1063.75|1047.75|1063.48|1047.48|7
1643117530000|2022-01-25 13:32:10|1063.45|1047.45|1063.7|1047.7|1063.75|1047.75|1063.45|1047.45|6
1643117550000|2022-01-25 13:32:30|1063.75|1047.75|1064.2|1048.2|1064.45|1048.45|1063.7|1047.7|6
1643117560000|2022-01-25 13:32:40|1063.58|1047.58|1064|1048|1064.25|1048.25|1063.35|1047.35|8
1643117570000|2022-01-25 13:32:50|1063.7|1047.7|1064|1048|1064|1048|1063.7|1047.7|2
1643117580000|2022-01-25 13:33:00|1063.79|1047.79|1064|1048|1064|1048|1063.75|1047.75|3
1643117590000|2022-01-25 13:33:10|1064.06|1048.06|1063.5|1047.5|1064.06|1048.06|1063.5|1047.5|8
1643117600000|2022-01-25 13:33:20|1063|1047|1063|1047|1063|1047|1063|1047|1
1643117610000|2022-01-25 13:33:30|1063.63|1047.63|1063.63|1047.63|1063.63|1047.63|1063.63|1047.63|1
1643117620000|2022-01-25 13:33:40|1063.54|1047.54|1063.2|1047.2|1063.64|1047.64|1063.2|1047.2|9
1643117630000|2022-01-25 13:33:50|1062.7|1046.7|1062.57|1046.57|1062.7|1046.7|1062.14|1046.14|10
1643117640000|2022-01-25 13:34:00|1062.59|1046.59|1063.45|1047.45|1063.45|1047.45|1062.59|1046.59|6
1643117650000|2022-01-25 13:34:10|1063.6|1047.6|1063.5|1047.5|1063.9|1047.9|1063.5|1047.5|4
1643117660000|2022-01-25 13:34:20|1063.75|1047.75|1064.19|1048.19|1064.6|1048.6|1063.75|1047.75|7
1643117670000|2022-01-25 13:34:30|1064.2|1048.2|1063.8|1047.8|1064.3|1048.3|1063.8|1047.8|3
1643117680000|2022-01-25 13:34:40|1063.95|1047.95|1064.37|1048.37|1064.37|1048.37|1063.71|1047.71|7
1643117690000|2022-01-25 13:34:50|1064.28|1048.28|1064.58|1048.58|1064.58|1048.58|1064.12|1048.12|10
1643117700000|2022-01-25 13:35:00|1064.5|1048.5|1064.12|1048.12|1064.5|1048.5|1064.12|1048.12|6
1643117710000|2022-01-25 13:35:10|1063.62|1047.62|1063.83|1047.83|1063.83|1047.83|1063.62|1047.62|4
1643117720000|2022-01-25 13:35:20|1064.08|1048.08|1064.33|1048.33|1064.33|1048.33|1063.83|1047.83|8
1643117730000|2022-01-25 13:35:30|1064.5|1048.5|1064.5|1048.5|1064.5|1048.5|1064.5|1048.5|1
1643117740000|2022-01-25 13:35:40|1064.43|1048.43|1064.5|1048.5|1064.5|1048.5|1064.21|1048.21|6
1643117750000|2022-01-25 13:35:50|1064.38|1048.38|1064|1048|1064.38|1048.38|1063.8|1047.8|5
1643117760000|2022-01-25 13:36:00|1063.6|1047.6|1064|1048|1064|1048|1063.6|1047.6|2
1643117770000|2022-01-25 13:36:10|1064.22|1048.22|1064|1048|1064.22|1048.22|1064|1048|2
1643117780000|2022-01-25 13:36:20|1064.5|1048.5|1065.03|1049.03|1065.03|1049.03|1064.5|1048.5|5
1643117790000|2022-01-25 13:36:30|1064.5|1048.5|1064.76|1048.76|1065.06|1049.06|1064.5|1048.5|8
1643117800000|2022-01-25 13:36:40|1065.06|1049.06|1065.04|1049.04|1065.06|1049.06|1064.6|1048.6|5
1643117810000|2022-01-25 13:36:50|1064.75|1048.75|1064.6|1048.6|1065.1|1049.1|1064.6|1048.6|3
1643117820000|2022-01-25 13:37:00|1065.04|1049.04|1064.65|1048.65|1065.04|1049.04|1064.65|1048.65|4
1643117830000|2022-01-25 13:37:10|1064.5|1048.5|1064.5|1048.5|1064.5|1048.5|1064.5|1048.5|1
1643117840000|2022-01-25 13:37:20|1063.96|1047.96|1063.5|1047.5|1063.96|1047.96|1063.06|1047.06|5
1643117850000|2022-01-25 13:37:30|1063.85|1047.85|1064.61|1048.61|1064.61|1048.61|1063.85|1047.85|5
1643117860000|2022-01-25 13:37:40|1064.5|1048.5|1065.5|1049.5|1065.6|1049.6|1064.5|1048.5|14
1643117870000|2022-01-25 13:37:50|1065.66|1049.66|1064.98|1048.98|1065.67|1049.67|1064.98|1048.98|8
1643117880000|2022-01-25 13:38:00|1065.01|1049.01|1065.16|1049.16|1065.35|1049.35|1064.98|1048.98|10
1643117890000|2022-01-25 13:38:10|1065|1049|1063.96|1047.96|1065|1049|1063.96|1047.96|4
1643117910000|2022-01-25 13:38:30|1063.8|1047.8|1063.29|1047.29|1063.84|1047.84|1063.28|1047.28|5
1643117920000|2022-01-25 13:38:40|1063.5|1047.5|1063.63|1047.63|1063.79|1047.79|1063.45|1047.45|6
1643117930000|2022-01-25 13:38:50|1063.61|1047.61|1063.61|1047.61|1063.61|1047.61|1063.61|1047.61|1
1643117940000|2022-01-25 13:39:00|1063.67|1047.67|1064.18|1048.18|1064.26|1048.26|1063.67|1047.67|9
1643117950000|2022-01-25 13:39:10|1064.29|1048.29|1064.63|1048.63|1064.69|1048.69|1064.29|1048.29|5
1643117960000|2022-01-25 13:39:20|1064.5|1048.5|1064.5|1048.5|1064.5|1048.5|1064.5|1048.5|1
1643117970000|2022-01-25 13:39:30|1064.8|1048.8|1064.88|1048.88|1065.3|1049.3|1064.8|1048.8|3
1643117980000|2022-01-25 13:39:40|1065|1049|1064.7|1048.7|1065.4|1049.4|1064.7|1048.7|5
1643117990000|2022-01-25 13:39:50|1064.55|1048.55|1064.9|1048.9|1065|1049|1064.55|1048.55|6
1643118000000|2022-01-25 13:40:00|1065.39|1049.39|1064.41|1048.41|1065.39|1049.39|1064.41|1048.41|6
1643118010000|2022-01-25 13:40:10|1064.25|1048.25|1064.41|1048.41|1064.41|1048.41|1064.22|1048.22|6
1643118020000|2022-01-25 13:40:20|1064.25|1048.25|1064.39|1048.39|1064.39|1048.39|1064.25|1048.25|2
1643118030000|2022-01-25 13:40:30|1063.7|1047.7|1063.25|1047.25|1063.7|1047.7|1063.25|1047.25|3
1643118040000|2022-01-25 13:40:40|1062.5|1046.5|1062.87|1046.87|1063|1047|1062.5|1046.5|7
1643118050000|2022-01-25 13:40:50|1063.15|1047.15|1063.15|1047.15|1063.15|1047.15|1063.15|1047.15|1
1643118060000|2022-01-25 13:41:00|1063.35|1047.35|1063.62|1047.62|1064.02|1048.02|1063.35|1047.35|12
1643118070000|2022-01-25 13:41:10|1063.6|1047.6|1063.5|1047.5|1064.1|1048.1|1063.5|1047.5|5
1643118080000|2022-01-25 13:41:20|1063.9|1047.9|1064.53|1048.53|1064.53|1048.53|1063.9|1047.9|7
1643118090000|2022-01-25 13:41:30|1064.75|1048.75|1065.33|1049.33|1065.51|1049.51|1064.75|1048.75|7
1643118100000|2022-01-25 13:41:40|1065.23|1049.23|1065|1049|1065.23|1049.23|1065|1049|2
1643118110000|2022-01-25 13:41:50|1064.88|1048.88|1064.5|1048.5|1064.88|1048.88|1064.5|1048.5|5
1643118120000|2022-01-25 13:42:00|1064.26|1048.26|1064.2|1048.2|1064.26|1048.26|1064.2|1048.2|2
1643118130000|2022-01-25 13:42:10|1064.26|1048.26|1064.2|1048.2|1064.26|1048.26|1064.2|1048.2|2
1643118140000|2022-01-25 13:42:20|1064.11|1048.11|1064.2|1048.2|1064.2|1048.2|1064.11|1048.11|2
1643118150000|2022-01-25 13:42:30|1064.38|1048.38|1064.75|1048.75|1064.75|1048.75|1064.26|1048.26|5
1643118160000|2022-01-25 13:42:40|1064.5|1048.5|1065.3|1049.3|1065.3|1049.3|1064.5|1048.5|2
1643118170000|2022-01-25 13:42:50|1065.4|1049.4|1065.4|1049.4|1065.4|1049.4|1065.4|1049.4|1
1643118180000|2022-01-25 13:43:00|1065|1049|1065.21|1049.21|1065.4|1049.4|1064.6|1048.6|7
1643118190000|2022-01-25 13:43:10|1065.57|1049.57|1065.5|1049.5|1065.57|1049.57|1065.24|1049.24|3
1643118200000|2022-01-25 13:43:20|1065.41|1049.41|1065.41|1049.41|1065.41|1049.41|1065.41|1049.41|1
1643118210000|2022-01-25 13:43:30|1065.74|1049.74|1065.41|1049.41|1065.74|1049.74|1065.41|1049.41|4
1643118230000|2022-01-25 13:43:50|1065.26|1049.26|1065.38|1049.38|1065.59|1049.59|1065.26|1049.26|6
1643118240000|2022-01-25 13:44:00|1065.41|1049.41|1065.41|1049.41|1065.41|1049.41|1065.41|1049.41|1
1643118250000|2022-01-25 13:44:10|1065.5|1049.5|1065.78|1049.78|1065.94|1049.94|1065.5|1049.5|5
1643118260000|2022-01-25 13:44:20|1066|1050|1066.56|1050.56|1066.92|1050.92|1066|1050|8
1643118270000|2022-01-25 13:44:30|1066.5|1050.5|1066.68|1050.68|1066.68|1050.68|1066.5|1050.5|2
1643118280000|2022-01-25 13:44:40|1066.5|1050.5|1066.37|1050.37|1066.5|1050.5|1066.37|1050.37|2
1643118290000|2022-01-25 13:44:50|1066.51|1050.51|1066.45|1050.45|1066.51|1050.51|1066.44|1050.44|3
1643118300000|2022-01-25 13:45:00|1066.44|1050.44|1066.68|1050.68|1066.82|1050.82|1066.38|1050.38|10
1643118310000|2022-01-25 13:45:10|1066.5|1050.5|1066.4|1050.4|1066.68|1050.68|1066.4|1050.4|4
1643118320000|2022-01-25 13:45:20|1066.5|1050.5|1066.5|1050.5|1066.5|1050.5|1066.5|1050.5|1
1643118330000|2022-01-25 13:45:30|1066.43|1050.43|1065.5|1049.5|1066.43|1050.43|1065.4|1049.4|6
1643118340000|2022-01-25 13:45:40|1065.38|1049.38|1066|1050|1066.4|1050.4|1065.33|1049.33|11
1643118350000|2022-01-25 13:45:50|1066.3|1050.3|1066.63|1050.63|1066.63|1050.63|1066.3|1050.3|6
1643118360000|2022-01-25 13:46:00|1066.92|1050.92|1066.82|1050.82|1067.08|1051.08|1066.82|1050.82|5
1643118370000|2022-01-25 13:46:10|1067.42|1051.42|1067.42|1051.42|1067.42|1051.42|1066.98|1050.98|5
1643118380000|2022-01-25 13:46:20|1067.32|1051.32|1067.32|1051.32|1067.5|1051.5|1067.1|1051.1|8
1643118400000|2022-01-25 13:46:40|1067|1051|1067.27|1051.27|1067.27|1051.27|1067|1051|2
1643118410000|2022-01-25 13:46:50|1066.9|1050.9|1066.9|1050.9|1066.9|1050.9|1066.9|1050.9|1
1643118420000|2022-01-25 13:47:00|1066.82|1050.82|1066.9|1050.9|1066.9|1050.9|1066.82|1050.82|2
1643118430000|2022-01-25 13:47:10|1067.22|1051.22|1066.93|1050.93|1067.43|1051.43|1066.92|1050.92|7
1643118440000|2022-01-25 13:47:20|1067.11|1051.11|1067.12|1051.12|1067.2|1051.2|1067.11|1051.11|4
1643118460000|2022-01-25 13:47:40|1067.17|1051.17|1067.05|1051.05|1067.17|1051.17|1066.62|1050.62|6
1643118470000|2022-01-25 13:47:50|1067|1051|1066.5|1050.5|1067|1051|1066.35|1050.35|5
1643118480000|2022-01-25 13:48:00|1066.38|1050.38|1066.38|1050.38|1066.38|1050.38|1066.38|1050.38|1
1643118490000|2022-01-25 13:48:10|1066.62|1050.62|1066.5|1050.5|1066.62|1050.62|1066.38|1050.38|4
1643118500000|2022-01-25 13:48:20|1066.35|1050.35|1067.29|1051.29|1067.59|1051.59|1066.35|1050.35|14
1643118510000|2022-01-25 13:48:30|1067.13|1051.13|1067.94|1051.94|1067.94|1051.94|1067.13|1051.13|9
1643118520000|2022-01-25 13:48:40|1067.9|1051.9|1067.69|1051.69|1067.9|1051.9|1067.69|1051.69|3
1643118530000|2022-01-25 13:48:50|1067.5|1051.5|1067.38|1051.38|1067.5|1051.5|1067.38|1051.38|2
1643118540000|2022-01-25 13:49:00|1067.4|1051.4|1067.25|1051.25|1067.4|1051.4|1067.25|1051.25|2
1643118560000|2022-01-25 13:49:20|1067.4|1051.4|1067.61|1051.61|1067.72|1051.72|1067.4|1051.4|4
1643118570000|2022-01-25 13:49:30|1067.72|1051.72|1067.6|1051.6|1067.72|1051.72|1067.6|1051.6|2
1643118580000|2022-01-25 13:49:40|1067.82|1051.82|1067.79|1051.79|1067.82|1051.82|1067.68|1051.68|3
1643118590000|2022-01-25 13:49:50|1067.62|1051.62|1067.79|1051.79|1067.79|1051.79|1067.62|1051.62|2
1643118600000|2022-01-25 13:50:00|1067.68|1051.68|1067.5|1051.5|1067.68|1051.68|1067.5|1051.5|3
1643118610000|2022-01-25 13:50:10|1066.83|1050.83|1065.74|1049.74|1067|1051|1065.73|1049.73|8
1643118620000|2022-01-25 13:50:20|1065.79|1049.79|1065.09|1049.09|1065.79|1049.79|1064.55|1048.55|7
1643118630000|2022-01-25 13:50:30|1065|1049|1066.35|1050.35|1066.35|1050.35|1065|1049|11
1643118640000|2022-01-25 13:50:40|1066.46|1050.46|1066.63|1050.63|1066.63|1050.63|1066.14|1050.14|14
1643118650000|2022-01-25 13:50:50|1066.91|1050.91|1066.5|1050.5|1066.91|1050.91|1066.5|1050.5|4
1643118660000|2022-01-25 13:51:00|1066.37|1050.37|1066.45|1050.45|1066.5|1050.5|1066.2|1050.2|4
1643118670000|2022-01-25 13:51:10|1066.68|1050.68|1066.63|1050.63|1066.68|1050.68|1066.27|1050.27|11
1643118690000|2022-01-25 13:51:30|1067.16|1051.16|1067.16|1051.16|1067.16|1051.16|1067.16|1051.16|1
1643118700000|2022-01-25 13:51:40|1067.11|1051.11|1066.68|1050.68|1067.11|1051.11|1066.5|1050.5|6
1643118710000|2022-01-25 13:51:50|1066.67|1050.67|1066.68|1050.68|1066.68|1050.68|1066.5|1050.5|3
1643118720000|2022-01-25 13:52:00|1066.67|1050.67|1066.63|1050.63|1066.67|1050.67|1066.5|1050.5|5
1643118730000|2022-01-25 13:52:10|1066.91|1050.91|1066.6|1050.6|1066.91|1050.91|1066.6|1050.6|2
1643118740000|2022-01-25 13:52:20|1066.72|1050.72|1065.88|1049.88|1066.72|1050.72|1065.88|1049.88|5
1643118750000|2022-01-25 13:52:30|1066.25|1050.25|1065|1049|1066.25|1050.25|1065|1049|7
1643118760000|2022-01-25 13:52:40|1064.83|1048.83|1064.91|1048.91|1065|1049|1064.6|1048.6|6
1643118770000|2022-01-25 13:52:50|1064.65|1048.65|1064.5|1048.5|1064.65|1048.65|1064.5|1048.5|2
1643118780000|2022-01-25 13:53:00|1064.65|1048.65|1064.37|1048.37|1064.65|1048.65|1064.37|1048.37|3
1643118810000|2022-01-25 13:53:30|1064.2|1048.2|1063.7|1047.7|1064.2|1048.2|1063.7|1047.7|2
1643118820000|2022-01-25 13:53:40|1063.5|1047.5|1063.5|1047.5|1063.62|1047.62|1063.5|1047.5|3
1643118830000|2022-01-25 13:53:50|1063.62|1047.62|1063.6|1047.6|1063.62|1047.62|1063.5|1047.5|3
1643118850000|2022-01-25 13:54:10|1063.72|1047.72|1064.22|1048.22|1064.22|1048.22|1063.72|1047.72|3
1643118860000|2022-01-25 13:54:20|1064.5|1048.5|1064.5|1048.5|1064.75|1048.75|1064.5|1048.5|4
1643118870000|2022-01-25 13:54:30|1064.85|1048.85|1064.5|1048.5|1064.85|1048.85|1064.5|1048.5|2
1643118880000|2022-01-25 13:54:40|1064.4|1048.4|1064.39|1048.39|1064.4|1048.4|1064.39|1048.39|6
1643118890000|2022-01-25 13:54:50|1064.4|1048.4|1064.4|1048.4|1064.4|1048.4|1064.39|1048.39|3
1643118900000|2022-01-25 13:55:00|1063.89|1047.89|1064.22|1048.22|1064.22|1048.22|1063.82|1047.82|4
1643118910000|2022-01-25 13:55:10|1063.72|1047.72|1063.91|1047.91|1063.91|1047.91|1063.5|1047.5|4
1643118920000|2022-01-25 13:55:20|1063.72|1047.72|1063.72|1047.72|1063.72|1047.72|1063.72|1047.72|1
1643118940000|2022-01-25 13:55:40|1063.5|1047.5|1063.5|1047.5|1063.5|1047.5|1063.5|1047.5|1
1643118950000|2022-01-25 13:55:50|1063.73|1047.73|1064.22|1048.22|1064.4|1048.4|1063.38|1047.38|7
1643118960000|2022-01-25 13:56:00|1064.44|1048.44|1065.27|1049.27|1065.34|1049.34|1064.44|1048.44|13
1643118970000|2022-01-25 13:56:10|1065.5|1049.5|1065.5|1049.5|1065.5|1049.5|1065.5|1049.5|1
1643118980000|2022-01-25 13:56:20|1065.53|1049.53|1066.4|1050.4|1066.4|1050.4|1065.53|1049.53|3
1643118990000|2022-01-25 13:56:30|1066.45|1050.45|1066.32|1050.32|1066.76|1050.76|1066.32|1050.32|7
1643119000000|2022-01-25 13:56:40|1066.21|1050.21|1066.25|1050.25|1066.62|1050.62|1066.18|1050.18|10
1643119010000|2022-01-25 13:56:50|1066.5|1050.5|1066.5|1050.5|1066.5|1050.5|1066.5|1050.5|1
1643119030000|2022-01-25 13:57:10|1066.6|1050.6|1066.6|1050.6|1066.6|1050.6|1066.6|1050.6|1
1643119040000|2022-01-25 13:57:20|1066.67|1050.67|1066.55|1050.55|1066.67|1050.67|1066.5|1050.5|4
1643119050000|2022-01-25 13:57:30|1066.6|1050.6|1066.53|1050.53|1066.6|1050.6|1066.53|1050.53|2
1643119060000|2022-01-25 13:57:40|1066.5|1050.5|1066.02|1050.02|1066.5|1050.5|1066.02|1050.02|2
1643119070000|2022-01-25 13:57:50|1066.05|1050.05|1066.97|1050.97|1067.03|1051.03|1066.05|1050.05|12
1643119080000|2022-01-25 13:58:00|1066.72|1050.72|1067.69|1051.69|1067.69|1051.69|1066.72|1050.72|11
1643119090000|2022-01-25 13:58:10|1067.7|1051.7|1068.5|1052.5|1068.65|1052.65|1067.56|1051.56|11
1643119100000|2022-01-25 13:58:20|1068.9|1052.9|1068.44|1052.44|1068.9|1052.9|1068.44|1052.44|3
1643119110000|2022-01-25 13:58:30|1068.43|1052.43|1068.37|1052.37|1068.46|1052.46|1068.2|1052.2|6
1643119120000|2022-01-25 13:58:40|1068.5|1052.5|1068.63|1052.63|1068.63|1052.63|1068.5|1052.5|2
1643119130000|2022-01-25 13:58:50|1068.57|1052.57|1068.64|1052.64|1068.64|1052.64|1068.57|1052.57|2
1643119140000|2022-01-25 13:59:00|1068.73|1052.73|1068.5|1052.5|1068.73|1052.73|1068.5|1052.5|3
1643119150000|2022-01-25 13:59:10|1068|1052|1068|1052|1068|1052|1068|1052|1
1643119160000|2022-01-25 13:59:20|1067.83|1051.83|1068|1052|1068|1052|1067.83|1051.83|4
1643119180000|2022-01-25 13:59:40|1067.85|1051.85|1068.74|1052.74|1068.99|1052.99|1067.85|1051.85|6
1643119190000|2022-01-25 13:59:50|1068.56|1052.56|1068.5|1052.5|1068.74|1052.74|1068.5|1052.5|3
1643119200000|2022-01-25 14:00:00|1068|1052|1066.5|1050.5|1068|1052|1066.1|1050.1|9
1643119210000|2022-01-25 14:00:10|1066.13|1050.13|1067.49|1051.49|1067.49|1051.49|1066.13|1050.13|18
1643119220000|2022-01-25 14:00:20|1067.65|1051.65|1066.6|1050.6|1067.65|1051.65|1066.6|1050.6|12
1643119230000|2022-01-25 14:00:30|1066.5|1050.5|1066.5|1050.5|1066.9|1050.9|1066.5|1050.5|4
1643119240000|2022-01-25 14:00:40|1066.6|1050.6|1065.75|1049.75|1066.6|1050.6|1065.5|1049.5|6
1643119250000|2022-01-25 14:00:50|1065.68|1049.68|1065.61|1049.61|1065.79|1049.79|1065.61|1049.61|5
1643119270000|2022-01-25 14:01:10|1065.5|1049.5|1064.65|1048.65|1065.5|1049.5|1064.65|1048.65|5
1643119280000|2022-01-25 14:01:20|1065|1049|1065|1049|1065|1049|1064.7|1048.7|4
1643119290000|2022-01-25 14:01:30|1064.5|1048.5|1063.5|1047.5|1064.5|1048.5|1063.5|1047.5|8
1643119300000|2022-01-25 14:01:40|1063.4|1047.4|1063.6|1047.6|1063.6|1047.6|1063|1047|8
1643119310000|2022-01-25 14:01:50|1063.73|1047.73|1063.5|1047.5|1063.73|1047.73|1063.5|1047.5|5
1643119320000|2022-01-25 14:02:00|1063.63|1047.63|1063.84|1047.84|1063.85|1047.85|1063.5|1047.5|6
1643119330000|2022-01-25 14:02:10|1063.7|1047.7|1063.71|1047.71|1063.75|1047.75|1063.67|1047.67|6
1643119340000|2022-01-25 14:02:20|1063.7|1047.7|1063.5|1047.5|1063.7|1047.7|1063.27|1047.27|4
1643119350000|2022-01-25 14:02:30|1063.32|1047.32|1063.32|1047.32|1063.32|1047.32|1063.32|1047.32|1
1643119360000|2022-01-25 14:02:40|1063.4|1047.4|1063.5|1047.5|1063.5|1047.5|1063.33|1047.33|3
1643119370000|2022-01-25 14:02:50|1063.29|1047.29|1064.21|1048.21|1064.39|1048.39|1063.24|1047.24|7
1643119380000|2022-01-25 14:03:00|1063.99|1047.99|1064.6|1048.6|1064.6|1048.6|1063.99|1047.99|10
1643119390000|2022-01-25 14:03:10|1064.69|1048.69|1066.09|1050.09|1066.3|1050.3|1064.69|1048.69|13
1643119400000|2022-01-25 14:03:20|1066.21|1050.21|1065.6|1049.6|1066.21|1050.21|1065.14|1049.14|12
1643119410000|2022-01-25 14:03:30|1065.61|1049.61|1066.5|1050.5|1067.08|1051.08|1065.61|1049.61|10
1643119420000|2022-01-25 14:03:40|1066.56|1050.56|1067.15|1051.15|1067.25|1051.25|1066.56|1050.56|6
1643119430000|2022-01-25 14:03:50|1067.45|1051.45|1066.5|1050.5|1067.45|1051.45|1066.5|1050.5|4
1643119440000|2022-01-25 14:04:00|1066.42|1050.42|1067.02|1051.02|1067.02|1051.02|1066.38|1050.38|8
1643119450000|2022-01-25 14:04:10|1067.45|1051.45|1068.69|1052.69|1068.76|1052.76|1067.27|1051.27|20
1643119460000|2022-01-25 14:04:20|1068.59|1052.59|1068.6|1052.6|1068.79|1052.79|1068.59|1052.59|9
1643119470000|2022-01-25 14:04:30|1068.78|1052.78|1069.45|1053.45|1069.46|1053.46|1068.78|1052.78|4
1643119480000|2022-01-25 14:04:40|1069.7|1053.7|1069.67|1053.67|1069.7|1053.7|1069.67|1053.67|2
1643119490000|2022-01-25 14:04:50|1069.47|1053.47|1070.8|1054.8|1070.98|1054.98|1069.47|1053.47|17
1643119500000|2022-01-25 14:05:00|1070.81|1054.81|1071.52|1055.52|1071.68|1055.68|1070.81|1054.81|9
1643119510000|2022-01-25 14:05:10|1071.63|1055.63|1071.5|1055.5|1071.97|1055.97|1071.5|1055.5|9
1643119520000|2022-01-25 14:05:20|1071.41|1055.41|1070.6|1054.6|1071.41|1055.41|1070.6|1054.6|2
1643119530000|2022-01-25 14:05:30|1071.05|1055.05|1071.51|1055.51|1071.52|1055.52|1071.05|1055.05|4
1643119540000|2022-01-25 14:05:40|1071.78|1055.78|1076.48|1060.48|1076.71|1060.71|1071.78|1055.78|23
1643119550000|2022-01-25 14:05:50|1076.17|1060.17|1078.01|1062.01|1078.11|1062.11|1076.17|1060.17|16
1643119560000|2022-01-25 14:06:00|1078.02|1062.02|1077.25|1061.25|1078.04|1062.04|1077.16|1061.16|14
1643119570000|2022-01-25 14:06:10|1077.06|1061.06|1076.51|1060.51|1077.06|1061.06|1076.5|1060.5|9
1643119580000|2022-01-25 14:06:20|1077.01|1061.01|1076.64|1060.64|1077.13|1061.13|1076.64|1060.64|4
1643119590000|2022-01-25 14:06:30|1076.49|1060.49|1076|1060|1076.49|1060.49|1075.7|1059.7|6
1643119600000|2022-01-25 14:06:40|1075.5|1059.5|1076.75|1060.75|1076.85|1060.85|1075.5|1059.5|9
1643119610000|2022-01-25 14:06:50|1076.76|1060.76|1077.26|1061.26|1077.3|1061.3|1076.59|1060.59|9
1643119620000|2022-01-25 14:07:00|1077.21|1061.21|1077.23|1061.23|1077.73|1061.73|1077.11|1061.11|15
1643119630000|2022-01-25 14:07:10|1077.24|1061.24|1077.36|1061.36|1077.36|1061.36|1077.23|1061.23|4
1643119640000|2022-01-25 14:07:20|1077.35|1061.35|1076.98|1060.98|1077.35|1061.35|1076.61|1060.61|7
1643119650000|2022-01-25 14:07:30|1077.06|1061.06|1077.45|1061.45|1077.45|1061.45|1076.87|1060.87|12
1643119660000|2022-01-25 14:07:40|1077.71|1061.71|1078.28|1062.28|1078.34|1062.34|1077.65|1061.65|6
1643119670000|2022-01-25 14:07:50|1078.34|1062.34|1078.4|1062.4|1078.48|1062.48|1078.3|1062.3|7
1643119680000|2022-01-25 14:08:00|1078.21|1062.21|1078.4|1062.4|1078.65|1062.65|1078.21|1062.21|8
1643119690000|2022-01-25 14:08:10|1078.15|1062.15|1078.4|1062.4|1078.4|1062.4|1078.15|1062.15|3
1643119700000|2022-01-25 14:08:20|1078.45|1062.45|1078.45|1062.45|1078.45|1062.45|1078.45|1062.45|1
1643119710000|2022-01-25 14:08:30|1078.33|1062.33|1078.5|1062.5|1078.5|1062.5|1078.33|1062.33|5
1643119720000|2022-01-25 14:08:40|1078.33|1062.33|1077.83|1061.83|1078.33|1062.33|1077.83|1061.83|2
1643119730000|2022-01-25 14:08:50|1077.5|1061.5|1077.41|1061.41|1077.5|1061.5|1077.41|1061.41|2
1643119740000|2022-01-25 14:09:00|1077.81|1061.81|1077.5|1061.5|1077.81|1061.81|1077.5|1061.5|4
1643119750000|2022-01-25 14:09:10|1077.8|1061.8|1078.45|1062.45|1078.45|1062.45|1077.8|1061.8|4
1643119760000|2022-01-25 14:09:20|1078.22|1062.22|1078.27|1062.27|1078.33|1062.33|1078.22|1062.22|4
1643119770000|2022-01-25 14:09:30|1077.85|1061.85|1078.5|1062.5|1078.5|1062.5|1077.85|1061.85|5
1643119780000|2022-01-25 14:09:40|1078.41|1062.41|1078.5|1062.5|1078.64|1062.64|1078.27|1062.27|9
1643119790000|2022-01-25 14:09:50|1078.45|1062.45|1078.22|1062.22|1078.61|1062.61|1078.12|1062.12|15
1643119800000|2022-01-25 14:10:00|1078.21|1062.21|1078.23|1062.23|1078.41|1062.41|1078.21|1062.21|9
1643119810000|2022-01-25 14:10:10|1078.22|1062.22|1077.5|1061.5|1078.22|1062.22|1077.5|1061.5|3
1643119820000|2022-01-25 14:10:20|1077.3|1061.3|1077.98|1061.98|1078.14|1062.14|1077.3|1061.3|7
1643119830000|2022-01-25 14:10:30|1078.12|1062.12|1078.12|1062.12|1078.12|1062.12|1078.12|1062.12|1
1643119840000|2022-01-25 14:10:40|1078.07|1062.07|1077.5|1061.5|1078.07|1062.07|1077.5|1061.5|2
1643119850000|2022-01-25 14:10:50|1077.24|1061.24|1077.72|1061.72|1077.72|1061.72|1077.24|1061.24|5
1643119860000|2022-01-25 14:11:00|1077.61|1061.61|1077.5|1061.5|1077.72|1061.72|1077.5|1061.5|5
1643119870000|2022-01-25 14:11:10|1077.2|1061.2|1076.5|1060.5|1077.2|1061.2|1076.35|1060.35|6
1643119880000|2022-01-25 14:11:20|1076.1|1060.1|1075.65|1059.65|1076.1|1060.1|1075.65|1059.65|2
1643119890000|2022-01-25 14:11:30|1075.62|1059.62|1076.5|1060.5|1076.55|1060.55|1075.62|1059.62|8
1643119900000|2022-01-25 14:11:40|1076.28|1060.28|1076.28|1060.28|1076.4|1060.4|1076.28|1060.28|7
1643119910000|2022-01-25 14:11:50|1076.39|1060.39|1076.42|1060.42|1076.42|1060.42|1076.17|1060.17|7
1643119920000|2022-01-25 14:12:00|1076.47|1060.47|1076.82|1060.82|1076.85|1060.85|1076.47|1060.47|5
1643119930000|2022-01-25 14:12:10|1076.71|1060.71|1077.86|1061.86|1077.94|1061.94|1076.71|1060.71|9
1643119940000|2022-01-25 14:12:20|1077.78|1061.78|1077.62|1061.62|1077.78|1061.78|1077.32|1061.32|8
1643119950000|2022-01-25 14:12:30|1077.63|1061.63|1078.39|1062.39|1078.4|1062.4|1077.57|1061.57|12
1643119960000|2022-01-25 14:12:40|1078.52|1062.52|1079.11|1063.11|1079.13|1063.13|1078.52|1062.52|11
1643119970000|2022-01-25 14:12:50|1078.99|1062.99|1079.13|1063.13|1079.13|1063.13|1078.94|1062.94|9
1643119980000|2022-01-25 14:13:00|1079.08|1063.08|1078.95|1062.95|1079.11|1063.11|1078.7|1062.7|11
1643119990000|2022-01-25 14:13:10|1079.14|1063.14|1078.75|1062.75|1079.14|1063.14|1078.75|1062.75|11
1643120000000|2022-01-25 14:13:20|1079.04|1063.04|1079.05|1063.05|1079.05|1063.05|1079.04|1063.04|2
1643120010000|2022-01-25 14:13:30|1079.04|1063.04|1079.04|1063.04|1079.24|1063.24|1079.01|1063.01|10
1643120020000|2022-01-25 14:13:40|1078.96|1062.96|1077.65|1061.65|1078.96|1062.96|1077.65|1061.65|3
1643120030000|2022-01-25 14:13:50|1077.5|1061.5|1077.41|1061.41|1077.71|1061.71|1077.14|1061.14|10
1643120040000|2022-01-25 14:14:00|1077.23|1061.23|1078.57|1062.57|1078.74|1062.74|1077.19|1061.19|17
1643120050000|2022-01-25 14:14:10|1078.63|1062.63|1078.63|1062.63|1078.64|1062.64|1078.35|1062.35|6
1643120060000|2022-01-25 14:14:20|1078.47|1062.47|1078.28|1062.28|1078.53|1062.53|1078.24|1062.24|14
1643120070000|2022-01-25 14:14:30|1078.29|1062.29|1079.15|1063.15|1079.15|1063.15|1078.29|1062.29|17
1643120080000|2022-01-25 14:14:40|1079.01|1063.01|1079.31|1063.31|1079.41|1063.41|1078.83|1062.83|11
1643120090000|2022-01-25 14:14:50|1079.41|1063.41|1079.05|1063.05|1079.41|1063.41|1079.05|1063.05|5
1643120100000|2022-01-25 14:15:00|1078.99|1062.99|1079.09|1063.09|1079.43|1063.43|1078.95|1062.95|9
1643120110000|2022-01-25 14:15:10|1078.95|1062.95|1078.67|1062.67|1079.35|1063.35|1078.38|1062.38|15
1643120120000|2022-01-25 14:15:20|1078.8|1062.8|1079.41|1063.41|1079.5|1063.5|1078.61|1062.61|10
1643120130000|2022-01-25 14:15:30|1079.45|1063.45|1079.7|1063.7|1079.7|1063.7|1079.45|1063.45|6
1643120140000|2022-01-25 14:15:40|1079.63|1063.63|1079.63|1063.63|1079.63|1063.63|1079.63|1063.63|1
1643120150000|2022-01-25 14:15:50|1079.65|1063.65|1079.5|1063.5|1079.65|1063.65|1079.5|1063.5|2
1643120160000|2022-01-25 14:16:00|1079.89|1063.89|1080.46|1064.46|1080.48|1064.48|1079.89|1063.89|13
1643120170000|2022-01-25 14:16:10|1080.54|1064.54|1080.48|1064.48|1080.56|1064.56|1080.28|1064.28|12
1643120180000|2022-01-25 14:16:20|1081.03|1065.03|1081.2|1065.2|1081.5|1065.5|1080.9|1064.9|8
1643120190000|2022-01-25 14:16:30|1081.26|1065.26|1081.43|1065.43|1081.59|1065.59|1081.2|1065.2|11
1643120200000|2022-01-25 14:16:40|1081.5|1065.5|1081.59|1065.59|1081.6|1065.6|1081.5|1065.5|4
1643120210000|2022-01-25 14:16:50|1081.6|1065.6|1082.14|1066.14|1082.24|1066.24|1081.6|1065.6|10
1643120220000|2022-01-25 14:17:00|1082.04|1066.04|1082.43|1066.43|1082.49|1066.49|1081.65|1065.65|11
1643120230000|2022-01-25 14:17:10|1082.54|1066.54|1082.47|1066.47|1082.54|1066.54|1082.42|1066.42|6
1643120240000|2022-01-25 14:17:20|1082.61|1066.61|1082.48|1066.48|1082.62|1066.62|1082.48|1066.48|4
1643120260000|2022-01-25 14:17:40|1082.58|1066.58|1082.88|1066.88|1082.88|1066.88|1082.5|1066.5|5
1643120270000|2022-01-25 14:17:50|1082.9|1066.9|1082.8|1066.8|1082.9|1066.9|1082.8|1066.8|2
1643120280000|2022-01-25 14:18:00|1082.6|1066.6|1082.5|1066.5|1082.6|1066.6|1082.42|1066.42|4
1643120290000|2022-01-25 14:18:10|1082.42|1066.42|1081.5|1065.5|1082.42|1066.42|1081.5|1065.5|4
1643120300000|2022-01-25 14:18:20|1081.55|1065.55|1081.55|1065.55|1081.55|1065.55|1081.55|1065.55|1
1643120310000|2022-01-25 14:18:30|1081.5|1065.5|1081.5|1065.5|1081.5|1065.5|1081.5|1065.5|1
1643120320000|2022-01-25 14:18:40|1081.45|1065.45|1081.4|1065.4|1081.63|1065.63|1081.4|1065.4|6
1643120330000|2022-01-25 14:18:50|1081.27|1065.27|1081.5|1065.5|1081.62|1065.62|1081.27|1065.27|13
1643120340000|2022-01-25 14:19:00|1081.51|1065.51|1083.15|1067.15|1083.5|1067.5|1081.51|1065.51|14
1643120350000|2022-01-25 14:19:10|1083.13|1067.13|1082.9|1066.9|1083.14|1067.14|1082.75|1066.75|6
1643120360000|2022-01-25 14:19:20|1083.4|1067.4|1083.02|1067.02|1083.5|1067.5|1083.02|1067.02|5
1643120370000|2022-01-25 14:19:30|1082.92|1066.92|1082.67|1066.67|1082.92|1066.92|1082.67|1066.67|2
1643120380000|2022-01-25 14:19:40|1082.99|1066.99|1083.5|1067.5|1083.62|1067.62|1082.99|1066.99|5
1643120390000|2022-01-25 14:19:50|1083.6|1067.6|1083.55|1067.55|1083.6|1067.6|1083.55|1067.55|2
1643120400000|2022-01-25 14:20:00|1083.8|1067.8|1083.5|1067.5|1084.35|1068.35|1083.28|1067.28|15
1643120410000|2022-01-25 14:20:10|1083.75|1067.75|1082.5|1066.5|1083.9|1067.9|1082.5|1066.5|11
1643120420000|2022-01-25 14:20:20|1082.75|1066.75|1082.75|1066.75|1082.75|1066.75|1082.75|1066.75|1
1643120430000|2022-01-25 14:20:30|1082.5|1066.5|1082.5|1066.5|1082.5|1066.5|1082.5|1066.5|1
1643120440000|2022-01-25 14:20:40|1082.66|1066.66|1083.16|1067.16|1083.16|1067.16|1082.5|1066.5|8
1643120450000|2022-01-25 14:20:50|1082.62|1066.62|1084.4|1068.4|1084.48|1068.48|1082.62|1066.62|10
1643120460000|2022-01-25 14:21:00|1084.41|1068.41|1084.48|1068.48|1084.53|1068.53|1084.17|1068.17|10
1643120470000|2022-01-25 14:21:10|1084.46|1068.46|1087.23|1071.23|1087.37|1071.37|1084.46|1068.46|20
1643120480000|2022-01-25 14:21:20|1087.2|1071.2|1087|1071|1087.5|1071.5|1087|1071|11
1643120490000|2022-01-25 14:21:30|1086.98|1070.98|1087.53|1071.53|1087.54|1071.54|1086.83|1070.83|7
1643120500000|2022-01-25 14:21:40|1087.55|1071.55|1086.98|1070.98|1087.55|1071.55|1086.98|1070.98|5
1643120510000|2022-01-25 14:21:50|1086.83|1070.83|1087.24|1071.24|1087.69|1071.69|1086.83|1070.83|12
1643120520000|2022-01-25 14:22:00|1087.5|1071.5|1087.66|1071.66|1087.66|1071.66|1087.5|1071.5|3
1643120530000|2022-01-25 14:22:10|1087.71|1071.71|1087.28|1071.28|1087.71|1071.71|1087.28|1071.28|9
1643120540000|2022-01-25 14:22:20|1087.48|1071.48|1088.42|1072.42|1088.42|1072.42|1087.44|1071.44|8
1643120550000|2022-01-25 14:22:30|1088.26|1072.26|1088.37|1072.37|1088.89|1072.89|1088.18|1072.18|11
1643120560000|2022-01-25 14:22:40|1087.85|1071.85|1088.64|1072.64|1089.25|1073.25|1087.85|1071.85|15
1643120570000|2022-01-25 14:22:50|1088.56|1072.56|1086.65|1070.65|1088.57|1072.57|1086.65|1070.65|12
1643120580000|2022-01-25 14:23:00|1087.05|1071.05|1087.5|1071.5|1087.52|1071.52|1086.74|1070.74|6
1643120590000|2022-01-25 14:23:10|1087.35|1071.35|1086.74|1070.74|1087.35|1071.35|1086.74|1070.74|4
1643120600000|2022-01-25 14:23:20|1086.5|1070.5|1086.53|1070.53|1086.61|1070.61|1086|1070|8
1643120610000|2022-01-25 14:23:30|1086.74|1070.74|1086.5|1070.5|1086.74|1070.74|1086.33|1070.33|5
1643120620000|2022-01-25 14:23:40|1086.45|1070.45|1086.53|1070.53|1086.95|1070.95|1086|1070|14
1643120630000|2022-01-25 14:23:50|1086.74|1070.74|1087.24|1071.24|1087.48|1071.48|1086.74|1070.74|7
1643120640000|2022-01-25 14:24:00|1087.22|1071.22|1087.11|1071.11|1087.35|1071.35|1087.11|1071.11|4
1643120650000|2022-01-25 14:24:10|1087.24|1071.24|1086.74|1070.74|1087.24|1071.24|1086.74|1070.74|3
1643120670000|2022-01-25 14:24:30|1086.6|1070.6|1086.5|1070.5|1086.74|1070.74|1086.5|1070.5|4
1643120680000|2022-01-25 14:24:40|1086.33|1070.33|1086.62|1070.62|1086.62|1070.62|1085.99|1069.99|4
1643120690000|2022-01-25 14:24:50|1086.65|1070.65|1087.41|1071.41|1087.41|1071.41|1086.62|1070.62|8
1643120700000|2022-01-25 14:25:00|1087.3|1071.3|1086.5|1070.5|1087.3|1071.3|1086.38|1070.38|8
1643120720000|2022-01-25 14:25:20|1085.47|1069.47|1085.47|1069.47|1085.48|1069.48|1085.19|1069.19|6
1643120730000|2022-01-25 14:25:30|1085.56|1069.56|1085.5|1069.5|1085.6|1069.6|1085.5|1069.5|10
1643120740000|2022-01-25 14:25:40|1085.62|1069.62|1085.47|1069.47|1085.73|1069.73|1085.47|1069.47|6
1643120750000|2022-01-25 14:25:50|1085.4|1069.4|1085.47|1069.47|1085.57|1069.57|1085.4|1069.4|5
1643120760000|2022-01-25 14:26:00|1085.37|1069.37|1085.69|1069.69|1085.69|1069.69|1085.25|1069.25|10
1643120770000|2022-01-25 14:26:10|1085.6|1069.6|1085.16|1069.16|1085.6|1069.6|1085.16|1069.16|4
1643120780000|2022-01-25 14:26:20|1085.1|1069.1|1085.19|1069.19|1085.47|1069.47|1084.72|1068.72|11
1643120790000|2022-01-25 14:26:30|1084.9|1068.9|1084.43|1068.43|1085.22|1069.22|1084.43|1068.43|5
1643120800000|2022-01-25 14:26:40|1084.42|1068.42|1083.19|1067.19|1084.5|1068.5|1083.19|1067.19|8
1643120810000|2022-01-25 14:26:50|1082.96|1066.96|1083.99|1067.99|1083.99|1067.99|1082.96|1066.96|12
1643120820000|2022-01-25 14:27:00|1083.74|1067.74|1083.29|1067.29|1083.75|1067.75|1083.29|1067.29|4
1643120830000|2022-01-25 14:27:10|1083.3|1067.3|1083.24|1067.24|1083.3|1067.3|1083.24|1067.24|3
1643120840000|2022-01-25 14:27:20|1083.15|1067.15|1082.51|1066.51|1083.15|1067.15|1082.51|1066.51|5
1643120850000|2022-01-25 14:27:30|1082.5|1066.5|1082.5|1066.5|1082.5|1066.5|1082.5|1066.5|1
1643120860000|2022-01-25 14:27:40|1082|1066|1082.25|1066.25|1082.54|1066.54|1081.7|1065.7|7
1643120870000|2022-01-25 14:27:50|1082|1066|1081.5|1065.5|1082.5|1066.5|1081.5|1065.5|8
1643120880000|2022-01-25 14:28:00|1081.23|1065.23|1080.55|1064.55|1081.23|1065.23|1080.55|1064.55|12
1643120890000|2022-01-25 14:28:10|1080.8|1064.8|1080.23|1064.23|1080.8|1064.8|1079.65|1063.65|9
1643120900000|2022-01-25 14:28:20|1080.16|1064.16|1080.05|1064.05|1080.16|1064.16|1079.95|1063.95|4
1643120910000|2022-01-25 14:28:30|1079.95|1063.95|1080.05|1064.05|1080.05|1064.05|1079.79|1063.79|9
1643120920000|2022-01-25 14:28:40|1079.95|1063.95|1079.6|1063.6|1079.95|1063.95|1079.6|1063.6|3
1643120930000|2022-01-25 14:28:50|1079.67|1063.67|1079|1063|1079.67|1063.67|1079|1063|3
1643120940000|2022-01-25 14:29:00|1078.6|1062.6|1078.89|1062.89|1079|1063|1078.6|1062.6|9
1643120950000|2022-01-25 14:29:10|1078.6|1062.6|1079.46|1063.46|1079.46|1063.46|1078.6|1062.6|3
1643120960000|2022-01-25 14:29:20|1079.41|1063.41|1079.9|1063.9|1079.9|1063.9|1079.38|1063.38|8
1643120970000|2022-01-25 14:29:30|1079.8|1063.8|1079.57|1063.57|1079.8|1063.8|1079.57|1063.57|2
1643120980000|2022-01-25 14:29:40|1079.38|1063.38|1079.38|1063.38|1079.38|1063.38|1079.38|1063.38|1
1643120990000|2022-01-25 14:29:50|1078.96|1062.96|1078.96|1062.96|1078.96|1062.96|1078.96|1062.96|1
1643121000000|2022-01-25 14:30:00|1079.08|1063.08|1080.23|1064.23|1080.37|1064.37|1079.08|1063.08|15
1643121010000|2022-01-25 14:30:10|1080.39|1064.39|1078.1|1062.1|1080.4|1064.4|1078.1|1062.1|12
1643121020000|2022-01-25 14:30:20|1078.2|1062.2|1078.45|1062.45|1078.45|1062.45|1077.95|1061.95|5
1643121030000|2022-01-25 14:30:30|1077.5|1061.5|1077|1061|1077.5|1061.5|1076.14|1060.14|14
1643121040000|2022-01-25 14:30:40|1076.72|1060.72|1078.5|1062.5|1078.69|1062.69|1076.5|1060.5|16
1643121050000|2022-01-25 14:30:50|1078.44|1062.44|1077|1061|1078.5|1062.5|1077|1061|11
1643121060000|2022-01-25 14:31:00|1076.82|1060.82|1078.8|1062.8|1078.8|1062.8|1076.5|1060.5|20
1643121070000|2022-01-25 14:31:10|1078.5|1062.5|1078.54|1062.54|1078.58|1062.58|1078.09|1062.09|15
1643121080000|2022-01-25 14:31:20|1078.44|1062.44|1078.36|1062.36|1078.7|1062.7|1078.2|1062.2|18
1643121090000|2022-01-25 14:31:30|1078.2|1062.2|1078.5|1062.5|1078.68|1062.68|1078.19|1062.19|11
1643121100000|2022-01-25 14:31:40|1078.65|1062.65|1078.41|1062.41|1078.65|1062.65|1078.24|1062.24|10
1643121110000|2022-01-25 14:31:50|1078.31|1062.31|1077.5|1061.5|1078.31|1062.31|1077.5|1061.5|10
1643121120000|2022-01-25 14:32:00|1077.55|1061.55|1078.16|1062.16|1078.16|1062.16|1077.5|1061.5|6
1643121130000|2022-01-25 14:32:10|1078.26|1062.26|1077.5|1061.5|1078.26|1062.26|1077.23|1061.23|13
1643121140000|2022-01-25 14:32:20|1077.15|1061.15|1076.1|1060.1|1077.15|1061.15|1076|1060|13
1643121150000|2022-01-25 14:32:30|1075.9|1059.9|1074.5|1058.5|1076.15|1060.15|1074.44|1058.44|12
1643121160000|2022-01-25 14:32:40|1074|1058|1072.5|1056.5|1074|1058|1072.5|1056.5|12
1643121170000|2022-01-25 14:32:50|1073|1057|1072.2|1056.2|1073|1057|1072.2|1056.2|10
1643121180000|2022-01-25 14:33:00|1072.18|1056.18|1073.5|1057.5|1073.5|1057.5|1072|1056|16
1643121190000|2022-01-25 14:33:10|1073.88|1057.88|1073.5|1057.5|1073.88|1057.88|1073.13|1057.13|7
1643121200000|2022-01-25 14:33:20|1073.2|1057.2|1072.45|1056.45|1073.2|1057.2|1072.18|1056.18|14
1643121210000|2022-01-25 14:33:30|1072.25|1056.25|1072.98|1056.98|1073.05|1057.05|1072.15|1056.15|14
1643121220000|2022-01-25 14:33:40|1072.87|1056.87|1073.55|1057.55|1073.55|1057.55|1072.74|1056.74|11
1643121230000|2022-01-25 14:33:50|1073.81|1057.81|1075.45|1059.45|1075.48|1059.48|1073.64|1057.64|16
1643121240000|2022-01-25 14:34:00|1075|1059|1074.55|1058.55|1075|1059|1074.27|1058.27|8
1643121250000|2022-01-25 14:34:10|1074.5|1058.5|1073.13|1057.13|1074.5|1058.5|1073.13|1057.13|10
1643121260000|2022-01-25 14:34:20|1073.14|1057.14|1074.48|1058.48|1074.48|1058.48|1073.14|1057.14|16
1643121270000|2022-01-25 14:34:30|1074.49|1058.49|1074.13|1058.13|1074.49|1058.49|1074|1058|15
1643121280000|2022-01-25 14:34:40|1074.45|1058.45|1074.5|1058.5|1074.64|1058.64|1074|1058|9
1643121290000|2022-01-25 14:34:50|1074.64|1058.64|1075|1059|1075.2|1059.2|1074.64|1058.64|7
1643121300000|2022-01-25 14:35:00|1075.12|1059.12|1074.37|1058.37|1075.12|1059.12|1073.5|1057.5|13
1643121310000|2022-01-25 14:35:10|1074.5|1058.5|1074.76|1058.76|1075|1059|1074.49|1058.49|10
1643121320000|2022-01-25 14:35:20|1074.64|1058.64|1077.35|1061.35|1077.35|1061.35|1074.5|1058.5|18
1643121330000|2022-01-25 14:35:30|1077.27|1061.27|1077.33|1061.33|1077.58|1061.58|1076.75|1060.75|13
1643121340000|2022-01-25 14:35:40|1077.31|1061.31|1078.17|1062.17|1078.17|1062.17|1077.09|1061.09|15
1643121350000|2022-01-25 14:35:50|1078.07|1062.07|1078.02|1062.02|1078.27|1062.27|1077.88|1061.88|17
1643121360000|2022-01-25 14:36:00|1078.01|1062.01|1079.69|1063.69|1079.75|1063.75|1077.6|1061.6|19
1643121370000|2022-01-25 14:36:10|1079.75|1063.75|1082.55|1066.55|1082.69|1066.69|1079.75|1063.75|16
1643121380000|2022-01-25 14:36:20|1082.36|1066.36|1083.5|1067.5|1084.23|1068.23|1082.36|1066.36|14
1643121390000|2022-01-25 14:36:30|1083.35|1067.35|1083.32|1067.32|1083.35|1067.35|1083.2|1067.2|9
1643121400000|2022-01-25 14:36:40|1083.3|1067.3|1083.9|1067.9|1084|1068|1083.3|1067.3|11
1643121410000|2022-01-25 14:36:50|1083.5|1067.5|1083.5|1067.5|1084.81|1068.81|1083.5|1067.5|12
1643121420000|2022-01-25 14:37:00|1084.5|1068.5|1084.69|1068.69|1085.12|1069.12|1084.42|1068.42|10
1643121430000|2022-01-25 14:37:10|1084.87|1068.87|1086.5|1070.5|1086.5|1070.5|1084.6|1068.6|10
1643121440000|2022-01-25 14:37:20|1086.4|1070.4|1088.96|1072.96|1089.15|1073.15|1086.4|1070.4|20
1643121450000|2022-01-25 14:37:30|1089.07|1073.07|1089.5|1073.5|1089.8|1073.8|1089.07|1073.07|9
1643121460000|2022-01-25 14:37:40|1089.1|1073.1|1089.65|1073.65|1089.65|1073.65|1088.4|1072.4|11
1643121470000|2022-01-25 14:37:50|1089.69|1073.69|1087.53|1071.53|1089.69|1073.69|1087.53|1071.53|11
1643121480000|2022-01-25 14:38:00|1087.32|1071.32|1086.27|1070.27|1087.57|1071.57|1086.27|1070.27|11
1643121490000|2022-01-25 14:38:10|1086.5|1070.5|1087.69|1071.69|1087.69|1071.69|1085.5|1069.5|16
1643121500000|2022-01-25 14:38:20|1087.75|1071.75|1086.82|1070.82|1087.75|1071.75|1086.51|1070.51|17
1643121510000|2022-01-25 14:38:30|1087.2|1071.2|1086.5|1070.5|1088|1072|1086.5|1070.5|16
1643121520000|2022-01-25 14:38:40|1086.79|1070.79|1087|1071|1087.36|1071.36|1086.4|1070.4|14
1643121530000|2022-01-25 14:38:50|1087.2|1071.2|1086.11|1070.11|1087.2|1071.2|1086.05|1070.05|14
1643121540000|2022-01-25 14:39:00|1085.9|1069.9|1086.15|1070.15|1086.24|1070.24|1085.57|1069.57|12
1643121550000|2022-01-25 14:39:10|1086.2|1070.2|1085.52|1069.52|1086.2|1070.2|1085.5|1069.5|7
1643121560000|2022-01-25 14:39:20|1085.25|1069.25|1086.62|1070.62|1087.03|1071.03|1085|1069|21
1643121570000|2022-01-25 14:39:30|1086.69|1070.69|1086.15|1070.15|1086.69|1070.69|1085.5|1069.5|14
1643121580000|2022-01-25 14:39:40|1086.05|1070.05|1085.2|1069.2|1086.22|1070.22|1084.5|1068.5|21
1643121590000|2022-01-25 14:39:50|1084.95|1068.95|1085.35|1069.35|1085.61|1069.61|1084.75|1068.75|9
1643121600000|2022-01-25 14:40:00|1085|1069|1084.9|1068.9|1085|1069|1084.19|1068.19|20
1643121610000|2022-01-25 14:40:10|1085.32|1069.32|1088.15|1072.15|1088.15|1072.15|1085.1|1069.1|21
1643121620000|2022-01-25 14:40:20|1088.68|1072.68|1088.5|1072.5|1089.25|1073.25|1088.13|1072.13|14
1643121630000|2022-01-25 14:40:30|1088|1072|1086.5|1070.5|1088.18|1072.18|1086.5|1070.5|14
1643121640000|2022-01-25 14:40:40|1086.27|1070.27|1085|1069|1086.52|1070.52|1085|1069|15
1643121650000|2022-01-25 14:40:50|1084.55|1068.55|1085|1069|1085.08|1069.08|1084.55|1068.55|6
1643121660000|2022-01-25 14:41:00|1084.5|1068.5|1083|1067|1084.5|1068.5|1083|1067|8
1643121670000|2022-01-25 14:41:10|1082.3|1066.3|1081.05|1065.05|1082.3|1066.3|1080.81|1064.81|10
1643121680000|2022-01-25 14:41:20|1080.84|1064.84|1082|1066|1082.34|1066.34|1080.5|1064.5|21
1643121690000|2022-01-25 14:41:30|1081.4|1065.4|1080.88|1064.88|1081.4|1065.4|1080.23|1064.23|8
1643121700000|2022-01-25 14:41:40|1080.83|1064.83|1080.4|1064.4|1080.83|1064.83|1080.4|1064.4|3
1643121710000|2022-01-25 14:41:50|1080.5|1064.5|1080.88|1064.88|1081.2|1065.2|1080.5|1064.5|4
1643121720000|2022-01-25 14:42:00|1080.5|1064.5|1081|1065|1081.2|1065.2|1080.5|1064.5|11
1643121730000|2022-01-25 14:42:10|1081.3|1065.3|1082.14|1066.14|1082.39|1066.39|1081|1065|16
1643121740000|2022-01-25 14:42:20|1082.32|1066.32|1080.5|1064.5|1082.32|1066.32|1080.5|1064.5|13
1643121750000|2022-01-25 14:42:30|1080.25|1064.25|1081.12|1065.12|1082.1|1066.1|1080.19|1064.19|22
1643121760000|2022-01-25 14:42:40|1081|1065|1080.41|1064.41|1081|1065|1079.74|1063.74|22
1643121770000|2022-01-25 14:42:50|1080.5|1064.5|1081|1065|1081.3|1065.3|1080.41|1064.41|12
1643121780000|2022-01-25 14:43:00|1081.1|1065.1|1080.5|1064.5|1081.1|1065.1|1080|1064|9
1643121790000|2022-01-25 14:43:10|1080.25|1064.25|1080|1064|1080.5|1064.5|1079.5|1063.5|12
1643121800000|2022-01-25 14:43:20|1080.09|1064.09|1080.66|1064.66|1081.25|1065.25|1080.09|1064.09|19
1643121810000|2022-01-25 14:43:30|1080.8|1064.8|1080.65|1064.65|1081.3|1065.3|1080.11|1064.11|14
1643121820000|2022-01-25 14:43:40|1081.15|1065.15|1082.5|1066.5|1082.5|1066.5|1081.15|1065.15|16
1643121830000|2022-01-25 14:43:50|1081.7|1065.7|1081.3|1065.3|1082.15|1066.15|1081.19|1065.19|21
1643121840000|2022-01-25 14:44:00|1081.19|1065.19|1081.14|1065.14|1081.32|1065.32|1081.13|1065.13|16
1643121850000|2022-01-25 14:44:10|1081.57|1065.57|1081.5|1065.5|1081.72|1065.72|1081.14|1065.14|15
1643121860000|2022-01-25 14:44:20|1081.72|1065.72|1082.49|1066.49|1082.81|1066.81|1081.5|1065.5|19
1643121870000|2022-01-25 14:44:30|1082.5|1066.5|1082.5|1066.5|1083.09|1067.09|1082.5|1066.5|10
1643121880000|2022-01-25 14:44:40|1082|1066|1081.05|1065.05|1082|1066|1081|1065|5
1643121890000|2022-01-25 14:44:50|1080.5|1064.5|1081.45|1065.45|1081.57|1065.57|1080.5|1064.5|18
1643121900000|2022-01-25 14:45:00|1081.5|1065.5|1079.29|1063.29|1081.5|1065.5|1079.2|1063.2|16
1643121910000|2022-01-25 14:45:10|1079.4|1063.4|1079.45|1063.45|1079.72|1063.72|1079.25|1063.25|17
1643121920000|2022-01-25 14:45:20|1079.5|1063.5|1079.25|1063.25|1079.6|1063.6|1079.25|1063.25|7
1643121930000|2022-01-25 14:45:30|1079.08|1063.08|1078.5|1062.5|1079.08|1063.08|1078.34|1062.34|7
1643121940000|2022-01-25 14:45:40|1078.33|1062.33|1077.43|1061.43|1078.5|1062.5|1077.43|1061.43|11
1643121950000|2022-01-25 14:45:50|1077|1061|1077.45|1061.45|1077.6|1061.6|1077|1061|9
1643121960000|2022-01-25 14:46:00|1077.11|1061.11|1077.5|1061.5|1077.78|1061.78|1077.11|1061.11|6
1643121970000|2022-01-25 14:46:10|1077.4|1061.4|1077.11|1061.11|1077.4|1061.4|1077|1061|10
1643121980000|2022-01-25 14:46:20|1077.12|1061.12|1076.5|1060.5|1077.12|1061.12|1076.45|1060.45|9
1643121990000|2022-01-25 14:46:30|1076.49|1060.49|1076.5|1060.5|1076.72|1060.72|1076.45|1060.45|10
1643122000000|2022-01-25 14:46:40|1076.72|1060.72|1076.5|1060.5|1077.3|1061.3|1076.5|1060.5|14
1643122010000|2022-01-25 14:46:50|1076.35|1060.35|1076.14|1060.14|1076.74|1060.74|1076.11|1060.11|14
1643122020000|2022-01-25 14:47:00|1076.11|1060.11|1075.62|1059.62|1076.15|1060.15|1075.61|1059.61|10
1643122030000|2022-01-25 14:47:10|1075.87|1059.87|1076.5|1060.5|1076.92|1060.92|1075.62|1059.62|21
1643122040000|2022-01-25 14:47:20|1076.11|1060.11|1075.53|1059.53|1076.21|1060.21|1075.53|1059.53|10
1643122050000|2022-01-25 14:47:30|1075.35|1059.35|1075|1059|1075.45|1059.45|1075|1059|10
1643122060000|2022-01-25 14:47:40|1075.09|1059.09|1074.85|1058.85|1075.4|1059.4|1074.5|1058.5|15
1643122070000|2022-01-25 14:47:50|1074.75|1058.75|1073.5|1057.5|1074.75|1058.75|1073.5|1057.5|7
1643122080000|2022-01-25 14:48:00|1073.33|1057.33|1071.75|1055.75|1073.33|1057.33|1071.5|1055.5|10
1643122090000|2022-01-25 14:48:10|1072.15|1056.15|1070.82|1054.82|1072.15|1056.15|1070.82|1054.82|9
1643122100000|2022-01-25 14:48:20|1070.97|1054.97|1071.2|1055.2|1071.5|1055.5|1070.97|1054.97|10
1643122110000|2022-01-25 14:48:30|1071.5|1055.5|1072.5|1056.5|1073.06|1057.06|1071.5|1055.5|10
1643122120000|2022-01-25 14:48:40|1072.4|1056.4|1071.75|1055.75|1072.4|1056.4|1071.6|1055.6|14
1643122130000|2022-01-25 14:48:50|1072|1056|1071.68|1055.68|1072|1056|1071.5|1055.5|6
1643122140000|2022-01-25 14:49:00|1071.7|1055.7|1072.07|1056.07|1072.07|1056.07|1071.7|1055.7|10
1643122150000|2022-01-25 14:49:10|1072.69|1056.69|1072.24|1056.24|1072.79|1056.79|1072.09|1056.09|12
1643122160000|2022-01-25 14:49:20|1072.13|1056.13|1070.5|1054.5|1072.13|1056.13|1070.5|1054.5|12
1643122170000|2022-01-25 14:49:30|1070.7|1054.7|1070.05|1054.05|1070.75|1054.75|1070.05|1054.05|8
1643122180000|2022-01-25 14:49:40|1070.15|1054.15|1069.18|1053.18|1070.15|1054.15|1069|1053|13
1643122190000|2022-01-25 14:49:50|1069.1|1053.1|1068.5|1052.5|1069.1|1053.1|1068.5|1052.5|4
1643122200000|2022-01-25 14:50:00|1068.18|1052.18|1067.68|1051.68|1068.18|1052.18|1067.68|1051.68|7
1643122210000|2022-01-25 14:50:10|1067.93|1051.93|1067.68|1051.68|1067.93|1051.93|1067.68|1051.68|2
1643122220000|2022-01-25 14:50:20|1067.79|1051.79|1068.2|1052.2|1068.2|1052.2|1067.6|1051.6|10
1643122230000|2022-01-25 14:50:30|1068.06|1052.06|1068.5|1052.5|1068.56|1052.56|1067.68|1051.68|13
1643122240000|2022-01-25 14:50:40|1068.27|1052.27|1068.18|1052.18|1068.27|1052.27|1068.18|1052.18|6
1643122250000|2022-01-25 14:50:50|1068.21|1052.21|1068.95|1052.95|1068.95|1052.95|1068.21|1052.21|24
1643122260000|2022-01-25 14:51:00|1068.75|1052.75|1068.5|1052.5|1069.15|1053.15|1068.5|1052.5|11
1643122270000|2022-01-25 14:51:10|1068.37|1052.37|1068.34|1052.34|1068.37|1052.37|1068.34|1052.34|2
1643122280000|2022-01-25 14:51:20|1068.19|1052.19|1067|1051|1068.19|1052.19|1067|1051|5
1643122290000|2022-01-25 14:51:30|1067.5|1051.5|1066.33|1050.33|1067.5|1051.5|1066.23|1050.23|4
1643122300000|2022-01-25 14:51:40|1066.34|1050.34|1065.62|1049.62|1066.34|1050.34|1065.62|1049.62|9
1643122310000|2022-01-25 14:51:50|1065.75|1049.75|1066.3|1050.3|1066.66|1050.66|1065.75|1049.75|16
1643122320000|2022-01-25 14:52:00|1065.55|1049.55|1065.3|1049.3|1065.6|1049.6|1065.27|1049.27|9
1643122330000|2022-01-25 14:52:10|1065.5|1049.5|1065.35|1049.35|1066.3|1050.3|1064.5|1048.5|17
1643122340000|2022-01-25 14:52:20|1065|1049|1063.5|1047.5|1065|1049|1063.5|1047.5|9
1643122350000|2022-01-25 14:52:30|1063.51|1047.51|1063|1047|1063.51|1047.51|1063|1047|4
1643122360000|2022-01-25 14:52:40|1062.5|1046.5|1062.5|1046.5|1062.5|1046.5|1062.5|1046.5|1
1643122370000|2022-01-25 14:52:50|1062.38|1046.38|1059.75|1043.75|1062.38|1046.38|1059.75|1043.75|13
1643122380000|2022-01-25 14:53:00|1059.7|1043.7|1060.3|1044.3|1060.3|1044.3|1059.7|1043.7|8
1643122390000|2022-01-25 14:53:10|1060.25|1044.25|1059.65|1043.65|1060.25|1044.25|1059.65|1043.65|10
1643122400000|2022-01-25 14:53:20|1059.5|1043.5|1060.45|1044.45|1060.95|1044.95|1059.27|1043.27|14
1643122410000|2022-01-25 14:53:30|1060.7|1044.7|1059.8|1043.8|1060.7|1044.7|1059.8|1043.8|12
1643122420000|2022-01-25 14:53:40|1059.5|1043.5|1059.5|1043.5|1059.5|1043.5|1059.38|1043.38|5
1643122430000|2022-01-25 14:53:50|1059.31|1043.31|1055.5|1039.5|1059.5|1043.5|1055.5|1039.5|17
1643122440000|2022-01-25 14:54:00|1055.69|1039.69|1052.5|1036.5|1055.69|1039.69|1052.35|1036.35|13
1643122450000|2022-01-25 14:54:10|1053|1037|1054.62|1038.62|1054.75|1038.75|1053|1037|17
1643122460000|2022-01-25 14:54:20|1054.5|1038.5|1053|1037|1054.5|1038.5|1052.7|1036.7|9
1643122470000|2022-01-25 14:54:30|1053.05|1037.05|1054.5|1038.5|1054.5|1038.5|1053|1037|12
1643122480000|2022-01-25 14:54:40|1054|1038|1054.5|1038.5|1055|1039|1054|1038|12
1643122490000|2022-01-25 14:54:50|1054.75|1038.75|1054.25|1038.25|1055|1039|1054.19|1038.19|10
1643122500000|2022-01-25 14:55:00|1054.09|1038.09|1057.39|1041.39|1057.5|1041.5|1054.09|1038.09|20
1643122510000|2022-01-25 14:55:10|1057.4|1041.4|1056.72|1040.72|1057.5|1041.5|1056.36|1040.36|19
1643122520000|2022-01-25 14:55:20|1056.91|1040.91|1057|1041|1057.84|1041.84|1056.91|1040.91|21
1643122530000|2022-01-25 14:55:30|1057.26|1041.26|1057.27|1041.27|1057.53|1041.53|1056.27|1040.27|18
1643122540000|2022-01-25 14:55:40|1057.5|1041.5|1057.64|1041.64|1057.64|1041.64|1057.12|1041.12|18
1643122550000|2022-01-25 14:55:50|1057.43|1041.43|1057.39|1041.39|1058.58|1042.58|1057.32|1041.32|17
1643122560000|2022-01-25 14:56:00|1057.2|1041.2|1056.32|1040.32|1057.2|1041.2|1055.5|1039.5|16
1643122570000|2022-01-25 14:56:10|1056.35|1040.35|1056.41|1040.41|1056.41|1040.41|1056|1040|11
1643122580000|2022-01-25 14:56:20|1056.24|1040.24|1056.64|1040.64|1057.21|1041.21|1056.24|1040.24|15
1643122590000|2022-01-25 14:56:30|1057.09|1041.09|1057.51|1041.51|1057.51|1041.51|1057.09|1041.09|8
1643122600000|2022-01-25 14:56:40|1057.33|1041.33|1057.18|1041.18|1057.33|1041.33|1057.16|1041.16|6
1643122610000|2022-01-25 14:56:50|1057.07|1041.07|1056.14|1040.14|1057.07|1041.07|1055.8|1039.8|12
1643122620000|2022-01-25 14:57:00|1056.17|1040.17|1057.19|1041.19|1057.25|1041.25|1056.17|1040.17|16
1643122630000|2022-01-25 14:57:10|1057.2|1041.2|1057|1041|1057.63|1041.63|1057|1041|14
1643122640000|2022-01-25 14:57:20|1057.1|1041.1|1057.5|1041.5|1057.64|1041.64|1056.88|1040.88|24
1643122650000|2022-01-25 14:57:30|1057.3|1041.3|1057.28|1041.28|1057.31|1041.31|1056.89|1040.89|18
1643122660000|2022-01-25 14:57:40|1057.09|1041.09|1057.5|1041.5|1057.85|1041.85|1057.05|1041.05|12
1643122670000|2022-01-25 14:57:50|1057.25|1041.25|1056|1040|1057.25|1041.25|1055.55|1039.55|10
1643122680000|2022-01-25 14:58:00|1056.08|1040.08|1055.11|1039.11|1056.25|1040.25|1055.11|1039.11|12
1643122690000|2022-01-25 14:58:10|1055|1039|1055.5|1039.5|1055.55|1039.55|1055|1039|13
1643122700000|2022-01-25 14:58:20|1055.16|1039.16|1054.88|1038.88|1055.2|1039.2|1054.5|1038.5|6
1643122710000|2022-01-25 14:58:30|1054.5|1038.5|1054.6|1038.6|1055.17|1039.17|1054.5|1038.5|13
1643122720000|2022-01-25 14:58:40|1054.5|1038.5|1054.42|1038.42|1054.5|1038.5|1054.35|1038.35|4
1643122730000|2022-01-25 14:58:50|1054.25|1038.25|1052.45|1036.45|1054.25|1038.25|1052|1036|9
1643122740000|2022-01-25 14:59:00|1052.5|1036.5|1053.26|1037.26|1053.75|1037.75|1052.5|1036.5|6
1643122750000|2022-01-25 14:59:10|1053.22|1037.22|1052.4|1036.4|1053.22|1037.22|1052.4|1036.4|10
1643122760000|2022-01-25 14:59:20|1052.5|1036.5|1052.5|1036.5|1053|1037|1052.5|1036.5|7
1643122780000|2022-01-25 14:59:40|1052.6|1036.6|1053|1037|1053|1037|1052.6|1036.6|3
1643122790000|2022-01-25 14:59:50|1052.89|1036.89|1052.8|1036.8|1053.3|1037.3|1052.8|1036.8|9
1643122800000|2022-01-25 15:00:00|1052.5|1036.5|1054.69|1038.69|1054.88|1038.88|1052.45|1036.45|15
1643122810000|2022-01-25 15:00:10|1054.82|1038.82|1056.9|1040.9|1057.1|1041.1|1054.78|1038.78|18
1643122820000|2022-01-25 15:00:20|1056.5|1040.5|1056|1040|1057.06|1041.06|1056|1040|13
1643122830000|2022-01-25 15:00:30|1056.1|1040.1|1054.13|1038.13|1056.5|1040.5|1054.13|1038.13|17
1643122840000|2022-01-25 15:00:40|1054.5|1038.5|1054.65|1038.65|1055.33|1039.33|1054.13|1038.13|13
1643122850000|2022-01-25 15:00:50|1054.98|1038.98|1054.52|1038.52|1055.33|1039.33|1054.5|1038.5|5
1643122860000|2022-01-25 15:01:00|1054.5|1038.5|1052.5|1036.5|1054.5|1038.5|1052.5|1036.5|7
1643122870000|2022-01-25 15:01:10|1052.25|1036.25|1050.26|1034.26|1052.25|1036.25|1050.26|1034.26|7
1643122880000|2022-01-25 15:01:20|1049.5|1033.5|1047.5|1031.5|1049.5|1033.5|1047.15|1031.15|11
1643122890000|2022-01-25 15:01:30|1047.45|1031.45|1047.5|1031.5|1047.5|1031.5|1047.45|1031.45|2
1643122900000|2022-01-25 15:01:40|1046.97|1030.97|1045.88|1029.88|1046.97|1030.97|1045.5|1029.5|13
1643122910000|2022-01-25 15:01:50|1046.3|1030.3|1044|1028|1046.57|1030.57|1044|1028|21
1643122920000|2022-01-25 15:02:00|1043.41|1027.41|1044.88|1028.88|1045|1029|1043.1|1027.1|17
1643122930000|2022-01-25 15:02:10|1044.5|1028.5|1043.9|1027.9|1044.9|1028.9|1043.75|1027.75|17
1643122940000|2022-01-25 15:02:20|1044|1028|1044.05|1028.05|1044.15|1028.15|1043.87|1027.87|11
1643122950000|2022-01-25 15:02:30|1044.04|1028.04|1042|1026|1044.04|1028.04|1042|1026|9
1643122960000|2022-01-25 15:02:40|1041.9|1025.9|1040.5|1024.5|1042|1026|1040.5|1024.5|12
1643122970000|2022-01-25 15:02:50|1040.72|1024.72|1041.08|1025.08|1042.4|1026.4|1040.5|1024.5|19
1643122980000|2022-01-25 15:03:00|1041.09|1025.09|1041.45|1025.45|1041.9|1025.9|1041|1025|19
1643122990000|2022-01-25 15:03:10|1041.62|1025.62|1043.5|1027.5|1043.5|1027.5|1041.45|1025.45|17
1643123000000|2022-01-25 15:03:20|1043.15|1027.15|1042.88|1026.88|1043.15|1027.15|1042.88|1026.88|4
1643123010000|2022-01-25 15:03:30|1043.06|1027.06|1043.5|1027.5|1043.59|1027.59|1043.06|1027.06|7
1643123020000|2022-01-25 15:03:40|1043.57|1027.57|1043.88|1027.88|1044.44|1028.44|1043.5|1027.5|16
1643123030000|2022-01-25 15:03:50|1043.5|1027.5|1043.67|1027.67|1043.67|1027.67|1043|1027|8
1643123040000|2022-01-25 15:04:00|1043.71|1027.71|1044.22|1028.22|1044.22|1028.22|1043.5|1027.5|11
1643123050000|2022-01-25 15:04:10|1044.04|1028.04|1045.55|1029.55|1045.55|1029.55|1044.02|1028.02|8
1643123060000|2022-01-25 15:04:20|1045.9|1029.9|1045.5|1029.5|1045.95|1029.95|1045.5|1029.5|10
1643123070000|2022-01-25 15:04:30|1045.7|1029.7|1045|1029|1045.89|1029.89|1045|1029|8
1643123080000|2022-01-25 15:04:40|1045.18|1029.18|1045|1029|1045.23|1029.23|1044.75|1028.75|16
1643123090000|2022-01-25 15:04:50|1044.75|1028.75|1045.68|1029.68|1045.68|1029.68|1044.75|1028.75|9
1643123100000|2022-01-25 15:05:00|1045.54|1029.54|1046.5|1030.5|1046.5|1030.5|1045.45|1029.45|14
1643123110000|2022-01-25 15:05:10|1046.9|1030.9|1046.54|1030.54|1046.9|1030.9|1045.55|1029.55|13
1643123120000|2022-01-25 15:05:20|1046.49|1030.49|1046.7|1030.7|1046.7|1030.7|1046.32|1030.32|11
1643123130000|2022-01-25 15:05:30|1046.66|1030.66|1046.5|1030.5|1047.21|1031.21|1046.5|1030.5|6
1643123140000|2022-01-25 15:05:40|1046.21|1030.21|1046.1|1030.1|1046.21|1030.21|1046.09|1030.09|3
1643123150000|2022-01-25 15:05:50|1046.07|1030.07|1045.71|1029.71|1046.07|1030.07|1045.71|1029.71|2
1643123160000|2022-01-25 15:06:00|1045.5|1029.5|1046.49|1030.49|1046.49|1030.49|1044.95|1028.95|9
1643123170000|2022-01-25 15:06:10|1046.29|1030.29|1046.17|1030.17|1046.29|1030.29|1046.17|1030.17|8
1643123180000|2022-01-25 15:06:20|1046.21|1030.21|1046.65|1030.65|1046.65|1030.65|1046.21|1030.21|9
1643123190000|2022-01-25 15:06:30|1046.5|1030.5|1046.09|1030.09|1046.5|1030.5|1046.07|1030.07|12
1643123200000|2022-01-25 15:06:40|1045.89|1029.89|1043.2|1027.2|1045.89|1029.89|1043.2|1027.2|11
1643123210000|2022-01-25 15:06:50|1043.23|1027.23|1043.5|1027.5|1043.6|1027.6|1043.23|1027.23|5
1643123220000|2022-01-25 15:07:00|1043.7|1027.7|1045.09|1029.09|1045.09|1029.09|1043.7|1027.7|16
1643123230000|2022-01-25 15:07:10|1045.17|1029.17|1046.16|1030.16|1046.51|1030.51|1045.17|1029.17|20
1643123240000|2022-01-25 15:07:20|1046.17|1030.17|1045.65|1029.65|1046.45|1030.45|1045.65|1029.65|9
1643123250000|2022-01-25 15:07:30|1045.8|1029.8|1045.5|1029.5|1046.15|1030.15|1045.37|1029.37|6
1643123260000|2022-01-25 15:07:40|1045.27|1029.27|1045.05|1029.05|1045.4|1029.4|1044.9|1028.9|12
1643123270000|2022-01-25 15:07:50|1044.55|1028.55|1043.5|1027.5|1044.55|1028.55|1043.5|1027.5|5
1643123280000|2022-01-25 15:08:00|1043.7|1027.7|1044|1028|1044.35|1028.35|1043.7|1027.7|13
1643123290000|2022-01-25 15:08:10|1043.5|1027.5|1043.5|1027.5|1043.88|1027.88|1042.75|1026.75|9
1643123300000|2022-01-25 15:08:20|1042.7|1026.7|1043.66|1027.66|1043.81|1027.81|1042.7|1026.7|13
1643123310000|2022-01-25 15:08:30|1043.98|1027.98|1045.12|1029.12|1045.25|1029.25|1043.98|1027.98|10
1643123320000|2022-01-25 15:08:40|1045.11|1029.11|1045.94|1029.94|1045.94|1029.94|1045.11|1029.11|11
1643123330000|2022-01-25 15:08:50|1046.19|1030.19|1046.54|1030.54|1046.62|1030.62|1045.64|1029.64|19
1643123340000|2022-01-25 15:09:00|1046.55|1030.55|1046.23|1030.23|1046.89|1030.89|1046.23|1030.23|14
1643123350000|2022-01-25 15:09:10|1046.35|1030.35|1046.61|1030.61|1047.03|1031.03|1045.83|1029.83|16
1643123360000|2022-01-25 15:09:20|1046.8|1030.8|1046.5|1030.5|1047.36|1031.36|1046.5|1030.5|16
1643123370000|2022-01-25 15:09:30|1046.47|1030.47|1047.5|1031.5|1047.52|1031.52|1046|1030|13
1643123380000|2022-01-25 15:09:40|1047.47|1031.47|1048.53|1032.53|1048.53|1032.53|1047.47|1031.47|13
1643123390000|2022-01-25 15:09:50|1048.54|1032.54|1049.21|1033.21|1049.21|1033.21|1048.54|1032.54|9
1643123400000|2022-01-25 15:10:00|1049.28|1033.28|1048.85|1032.85|1049.28|1033.28|1048.5|1032.5|14
1643123410000|2022-01-25 15:10:10|1048.98|1032.98|1049.1|1033.1|1049.32|1033.32|1048.62|1032.62|14
1643123420000|2022-01-25 15:10:20|1049.33|1033.33|1049.5|1033.5|1049.83|1033.83|1049.05|1033.05|11
1643123430000|2022-01-25 15:10:30|1049.53|1033.53|1050.2|1034.2|1050.25|1034.25|1049.53|1033.53|8
1643123440000|2022-01-25 15:10:40|1049.7|1033.7|1049.51|1033.51|1049.7|1033.7|1049.18|1033.18|9
1643123450000|2022-01-25 15:10:50|1049.5|1033.5|1049.96|1033.96|1050.2|1034.2|1049.5|1033.5|8
1643123460000|2022-01-25 15:11:00|1049.59|1033.59|1049.57|1033.57|1050.2|1034.2|1049.57|1033.57|9
1643123470000|2022-01-25 15:11:10|1049.5|1033.5|1049.5|1033.5|1049.5|1033.5|1049.5|1033.5|1
1643123480000|2022-01-25 15:11:20|1049.35|1033.35|1049.62|1033.62|1049.62|1033.62|1049.35|1033.35|5
1643123490000|2022-01-25 15:11:30|1049.5|1033.5|1049.5|1033.5|1049.5|1033.5|1049.5|1033.5|1
1643123500000|2022-01-25 15:11:40|1049.35|1033.35|1049.86|1033.86|1050.15|1034.15|1049.33|1033.33|7
1643123510000|2022-01-25 15:11:50|1049.5|1033.5|1049.5|1033.5|1049.5|1033.5|1049.5|1033.5|1
1643123520000|2022-01-25 15:12:00|1048.9|1032.9|1048.9|1032.9|1048.9|1032.9|1048.9|1032.9|1
1643123530000|2022-01-25 15:12:10|1048.5|1032.5|1047.5|1031.5|1048.5|1032.5|1047.5|1031.5|4
1643123540000|2022-01-25 15:12:20|1047.04|1031.04|1046.6|1030.6|1047.04|1031.04|1046.54|1030.54|3
1643123550000|2022-01-25 15:12:30|1046.65|1030.65|1048.45|1032.45|1048.45|1032.45|1046.65|1030.65|22
1643123560000|2022-01-25 15:12:40|1048.18|1032.18|1049.57|1033.57|1049.57|1033.57|1048.17|1032.17|15
1643123570000|2022-01-25 15:12:50|1050.2|1034.2|1050.57|1034.57|1050.57|1034.57|1050.12|1034.12|14
1643123580000|2022-01-25 15:13:00|1050.61|1034.61|1052.84|1036.84|1052.97|1036.97|1050.61|1034.61|18
1643123590000|2022-01-25 15:13:10|1053.4|1037.4|1055|1039|1055.31|1039.31|1053.4|1037.4|18
1643123600000|2022-01-25 15:13:20|1054.79|1038.79|1055.4|1039.4|1055.4|1039.4|1054.5|1038.5|14
1643123610000|2022-01-25 15:13:30|1055.33|1039.33|1056|1040|1056|1040|1055.33|1039.33|7
1643123620000|2022-01-25 15:13:40|1056.5|1040.5|1056.13|1040.13|1056.5|1040.5|1055.73|1039.73|7
1643123630000|2022-01-25 15:13:50|1055.63|1039.63|1055.63|1039.63|1055.63|1039.63|1055.63|1039.63|1
1643123640000|2022-01-25 15:14:00|1055.91|1039.91|1056.41|1040.41|1056.41|1040.41|1055.78|1039.78|6
1643123650000|2022-01-25 15:14:10|1056.5|1040.5|1057.45|1041.45|1057.46|1041.46|1056.5|1040.5|13
1643123660000|2022-01-25 15:14:20|1057.5|1041.5|1058.99|1042.99|1058.99|1042.99|1057.5|1041.5|8
1643123670000|2022-01-25 15:14:30|1059.1|1043.1|1060.3|1044.3|1060.3|1044.3|1059.1|1043.1|7
1643123680000|2022-01-25 15:14:40|1060.35|1044.35|1060.55|1044.55|1060.63|1044.63|1060.35|1044.35|5
1643123690000|2022-01-25 15:14:50|1060.5|1044.5|1060.25|1044.25|1060.5|1044.5|1060.11|1044.11|7
1643123700000|2022-01-25 15:15:00|1060.12|1044.12|1059.45|1043.45|1060.12|1044.12|1059.45|1043.45|6
1643123710000|2022-01-25 15:15:10|1059.35|1043.35|1059.45|1043.45|1059.45|1043.45|1059.25|1043.25|5
1643123720000|2022-01-25 15:15:20|1058.65|1042.65|1058.5|1042.5|1058.65|1042.65|1058.5|1042.5|2
1643123730000|2022-01-25 15:15:30|1057.5|1041.5|1058.24|1042.24|1058.4|1042.4|1057.5|1041.5|13
1643123740000|2022-01-25 15:15:40|1058.09|1042.09|1058.25|1042.25|1058.4|1042.4|1058.09|1042.09|8
1643123750000|2022-01-25 15:15:50|1058.45|1042.45|1058.45|1042.45|1058.45|1042.45|1058.45|1042.45|1
1643123760000|2022-01-25 15:16:00|1058.16|1042.16|1058.18|1042.18|1058.25|1042.25|1058.16|1042.16|3
1643123770000|2022-01-25 15:16:10|1058.17|1042.17|1059.41|1043.41|1059.5|1043.5|1058.17|1042.17|16
1643123780000|2022-01-25 15:16:20|1059.61|1043.61|1061.08|1045.08|1061.08|1045.08|1059.5|1043.5|18
1643123790000|2022-01-25 15:16:30|1061.35|1045.35|1061.75|1045.75|1061.75|1045.75|1061.1|1045.1|6
1643123800000|2022-01-25 15:16:40|1061.82|1045.82|1061.57|1045.57|1061.85|1045.85|1061.5|1045.5|5
1643123810000|2022-01-25 15:16:50|1061.5|1045.5|1061.34|1045.34|1061.5|1045.5|1061.22|1045.22|6
1643123820000|2022-01-25 15:17:00|1061.47|1045.47|1061.25|1045.25|1061.47|1045.47|1061.25|1045.25|6
1643123830000|2022-01-25 15:17:10|1061.19|1045.19|1061.19|1045.19|1061.19|1045.19|1060.85|1044.85|5
1643123840000|2022-01-25 15:17:20|1061.12|1045.12|1060.85|1044.85|1061.12|1045.12|1060.85|1044.85|2
1643123850000|2022-01-25 15:17:30|1060.5|1044.5|1060.14|1044.14|1060.5|1044.5|1059.5|1043.5|9
1643123860000|2022-01-25 15:17:40|1060.26|1044.26|1060.5|1044.5|1060.5|1044.5|1060.26|1044.26|2
1643123870000|2022-01-25 15:17:50|1060.63|1044.63|1061.53|1045.53|1061.55|1045.55|1060.5|1044.5|14
1643123880000|2022-01-25 15:18:00|1061.5|1045.5|1061.8|1045.8|1061.95|1045.95|1061.5|1045.5|6
1643123890000|2022-01-25 15:18:10|1062.2|1046.2|1062|1046|1062.2|1046.2|1061.63|1045.63|5
1643123900000|2022-01-25 15:18:20|1062.1|1046.1|1062.96|1046.96|1063.3|1047.3|1062.1|1046.1|8
1643123910000|2022-01-25 15:18:30|1062.88|1046.88|1063.3|1047.3|1063.54|1047.54|1062.5|1046.5|15
1643123920000|2022-01-25 15:18:40|1063.45|1047.45|1062.5|1046.5|1063.45|1047.45|1062.5|1046.5|11
1643123930000|2022-01-25 15:18:50|1062.31|1046.31|1061.5|1045.5|1062.38|1046.38|1061.5|1045.5|7
1643123940000|2022-01-25 15:19:00|1061.25|1045.25|1061.4|1045.4|1061.4|1045.4|1061.09|1045.09|8
1643123950000|2022-01-25 15:19:10|1061.5|1045.5|1061.5|1045.5|1061.5|1045.5|1061.5|1045.5|1
1643123960000|2022-01-25 15:19:20|1061.75|1045.75|1061.45|1045.45|1061.75|1045.75|1061.45|1045.45|3
1643123970000|2022-01-25 15:19:30|1061.4|1045.4|1061.3|1045.3|1061.4|1045.4|1061.3|1045.3|2
1643123980000|2022-01-25 15:19:40|1061.26|1045.26|1061.26|1045.26|1061.26|1045.26|1060.94|1044.94|4
1643123990000|2022-01-25 15:19:50|1060.76|1044.76|1058.5|1042.5|1060.76|1044.76|1058.5|1042.5|5
1643124000000|2022-01-25 15:20:00|1058|1042|1056.5|1040.5|1058|1042|1056.5|1040.5|4
1643124010000|2022-01-25 15:20:10|1056.12|1040.12|1056.26|1040.26|1056.27|1040.27|1056.12|1040.12|6
1643124020000|2022-01-25 15:20:20|1056.3|1040.3|1056.15|1040.15|1056.4|1040.4|1056.14|1040.14|6
1643124030000|2022-01-25 15:20:30|1056|1040|1054.3|1038.3|1056|1040|1054.3|1038.3|10
1643124040000|2022-01-25 15:20:40|1054|1038|1053.26|1037.26|1054.4|1038.4|1052.98|1036.98|12
1643124050000|2022-01-25 15:20:50|1053.13|1037.13|1054|1038|1054.05|1038.05|1053.13|1037.13|7
1643124060000|2022-01-25 15:21:00|1054.25|1038.25|1054.5|1038.5|1054.75|1038.75|1054.25|1038.25|5
1643124070000|2022-01-25 15:21:10|1054.8|1038.8|1053.59|1037.59|1054.8|1038.8|1053.59|1037.59|6
1643124080000|2022-01-25 15:21:20|1053.5|1037.5|1053.5|1037.5|1053.5|1037.5|1053.13|1037.13|5
1643124090000|2022-01-25 15:21:30|1053.72|1037.72|1054.37|1038.37|1054.5|1038.5|1053.5|1037.5|9
1643124100000|2022-01-25 15:21:40|1054.53|1038.53|1055.82|1039.82|1055.82|1039.82|1054.37|1038.37|14
1643124110000|2022-01-25 15:21:50|1055.83|1039.83|1056.5|1040.5|1056.5|1040.5|1055.5|1039.5|18
1643124130000|2022-01-25 15:22:10|1056.15|1040.15|1056.11|1040.11|1056.5|1040.5|1055.65|1039.65|10
1643124140000|2022-01-25 15:22:20|1055.57|1039.57|1055|1039|1055.57|1039.57|1055|1039|5
1643124150000|2022-01-25 15:22:30|1055.5|1039.5|1055.5|1039.5|1055.5|1039.5|1054.9|1038.9|6
1643124160000|2022-01-25 15:22:40|1055.61|1039.61|1055.85|1039.85|1056.1|1040.1|1055.57|1039.57|10
1643124170000|2022-01-25 15:22:50|1055.6|1039.6|1055.55|1039.55|1055.85|1039.85|1055.55|1039.55|5
1643124180000|2022-01-25 15:23:00|1055.5|1039.5|1056.14|1040.14|1056.4|1040.4|1055.5|1039.5|5
1643124190000|2022-01-25 15:23:10|1056.45|1040.45|1057.5|1041.5|1057.63|1041.63|1056.45|1040.45|10
1643124200000|2022-01-25 15:23:20|1057.33|1041.33|1057.5|1041.5|1057.6|1041.6|1057.33|1041.33|5
1643124210000|2022-01-25 15:23:30|1057.63|1041.63|1059.5|1043.5|1059.55|1043.55|1057.63|1041.63|16
1643124220000|2022-01-25 15:23:40|1059.25|1043.25|1058.55|1042.55|1059.25|1043.25|1058.55|1042.55|5
1643124230000|2022-01-25 15:23:50|1058.8|1042.8|1060|1044|1060.2|1044.2|1058.8|1042.8|13
1643124240000|2022-01-25 15:24:00|1060.25|1044.25|1059.84|1043.84|1060.25|1044.25|1059.84|1043.84|4
1643124250000|2022-01-25 15:24:10|1059.5|1043.5|1059.5|1043.5|1059.5|1043.5|1059.5|1043.5|1
1643124260000|2022-01-25 15:24:20|1058.5|1042.5|1058.15|1042.15|1058.68|1042.68|1058.15|1042.15|10
1643124270000|2022-01-25 15:24:30|1058.42|1042.42|1057.5|1041.5|1058.5|1042.5|1057.5|1041.5|5
1643124280000|2022-01-25 15:24:40|1057.63|1041.63|1057.5|1041.5|1057.75|1041.75|1057.5|1041.5|5
1643124290000|2022-01-25 15:24:50|1057.65|1041.65|1057.5|1041.5|1057.75|1041.75|1057.5|1041.5|3
1643124300000|2022-01-25 15:25:00|1057.37|1041.37|1057|1041|1057.5|1041.5|1057|1041|3
1643124310000|2022-01-25 15:25:10|1056.5|1040.5|1057.68|1041.68|1057.98|1041.98|1056.5|1040.5|12
1643124320000|2022-01-25 15:25:20|1057.65|1041.65|1058.78|1042.78|1059.3|1043.3|1057.65|1041.65|11
1643124330000|2022-01-25 15:25:30|1058.64|1042.64|1058.5|1042.5|1059|1043|1058.29|1042.29|6
1643124340000|2022-01-25 15:25:40|1058.29|1042.29|1058.05|1042.05|1058.29|1042.29|1058|1042|3
1643124350000|2022-01-25 15:25:50|1058.3|1042.3|1059.62|1043.62|1059.62|1043.62|1058.3|1042.3|13
1643124360000|2022-01-25 15:26:00|1059.5|1043.5|1061.5|1045.5|1061.5|1045.5|1059.5|1043.5|14
1643124370000|2022-01-25 15:26:10|1061.72|1045.72|1062.4|1046.4|1062.4|1046.4|1061.72|1045.72|5
1643124380000|2022-01-25 15:26:20|1062.14|1046.14|1062.09|1046.09|1062.5|1046.5|1062.09|1046.09|5
1643124390000|2022-01-25 15:26:30|1062.5|1046.5|1063.53|1047.53|1063.58|1047.58|1062.45|1046.45|6
1643124400000|2022-01-25 15:26:40|1063.5|1047.5|1063.4|1047.4|1063.5|1047.5|1063|1047|12
1643124410000|2022-01-25 15:26:50|1063|1047|1062.3|1046.3|1063|1047|1062.3|1046.3|3
1643124420000|2022-01-25 15:27:00|1062.5|1046.5|1063.2|1047.2|1063.2|1047.2|1062.45|1046.45|5
1643124430000|2022-01-25 15:27:10|1063.08|1047.08|1063.1|1047.1|1063.45|1047.45|1062.5|1046.5|7
1643124440000|2022-01-25 15:27:20|1062.85|1046.85|1063.05|1047.05|1063.2|1047.2|1062.85|1046.85|8
1643124450000|2022-01-25 15:27:30|1063.04|1047.04|1062.2|1046.2|1063.04|1047.04|1062.2|1046.2|5
1643124460000|2022-01-25 15:27:40|1062.45|1046.45|1061.95|1045.95|1062.45|1046.45|1061.95|1045.95|5
1643124470000|2022-01-25 15:27:50|1062.2|1046.2|1062.45|1046.45|1062.45|1046.45|1061.95|1045.95|6
1643124480000|2022-01-25 15:28:00|1062.6|1046.6|1062.45|1046.45|1062.6|1046.6|1062.08|1046.08|6
1643124490000|2022-01-25 15:28:10|1062.27|1046.27|1062.45|1046.45|1062.45|1046.45|1062.27|1046.27|2
1643124500000|2022-01-25 15:28:20|1062.63|1046.63|1062.55|1046.55|1062.63|1046.63|1062.45|1046.45|4
1643124510000|2022-01-25 15:28:30|1062.75|1046.75|1063.56|1047.56|1063.56|1047.56|1062.75|1046.75|4
1643124520000|2022-01-25 15:28:40|1064.09|1048.09|1063.76|1047.76|1064.09|1048.09|1063.64|1047.64|7
1643124530000|2022-01-25 15:28:50|1063.75|1047.75|1064.5|1048.5|1064.65|1048.65|1063.75|1047.75|7
1643124540000|2022-01-25 15:29:00|1064.6|1048.6|1065.69|1049.69|1065.97|1049.97|1064.5|1048.5|12
1643124550000|2022-01-25 15:29:10|1065.78|1049.78|1065.72|1049.72|1065.78|1049.78|1065.72|1049.72|2
1643124560000|2022-01-25 15:29:20|1066.22|1050.22|1067.78|1051.78|1067.78|1051.78|1066.22|1050.22|10
1643124570000|2022-01-25 15:29:30|1067.5|1051.5|1067.35|1051.35|1068.02|1052.02|1067.35|1051.35|13
1643124580000|2022-01-25 15:29:40|1067.5|1051.5|1067.46|1051.46|1067.81|1051.81|1067.13|1051.13|10
1643124590000|2022-01-25 15:29:50|1067.21|1051.21|1066.92|1050.92|1067.42|1051.42|1066.92|1050.92|4
1643124600000|2022-01-25 15:30:00|1067.35|1051.35|1065|1049|1067.42|1051.42|1065|1049|12
1643124610000|2022-01-25 15:30:10|1065.22|1049.22|1065|1049|1065.22|1049.22|1065|1049|2
1643124620000|2022-01-25 15:30:20|1065.13|1049.13|1064|1048|1065.18|1049.18|1064|1048|8
1643124630000|2022-01-25 15:30:30|1064.15|1048.15|1063.88|1047.88|1064.15|1048.15|1063.5|1047.5|3
1643124640000|2022-01-25 15:30:40|1064.12|1048.12|1064.48|1048.48|1064.99|1048.99|1064.11|1048.11|14
1643124650000|2022-01-25 15:30:50|1064.29|1048.29|1064.5|1048.5|1064.5|1048.5|1064.29|1048.29|2
1643124660000|2022-01-25 15:31:00|1064.38|1048.38|1064.6|1048.6|1064.63|1048.63|1064.22|1048.22|9
1643124670000|2022-01-25 15:31:10|1064.61|1048.61|1064.75|1048.75|1064.9|1048.9|1064.55|1048.55|4
1643124680000|2022-01-25 15:31:20|1064.64|1048.64|1065.34|1049.34|1065.5|1049.5|1064.64|1048.64|4
1643124690000|2022-01-25 15:31:30|1064.82|1048.82|1064.5|1048.5|1064.93|1048.93|1064.5|1048.5|4
1643124700000|2022-01-25 15:31:40|1064|1048|1063|1047|1064|1048|1063|1047|3
1643124720000|2022-01-25 15:32:00|1062.67|1046.67|1062.13|1046.13|1062.67|1046.67|1061.9|1045.9|5
1643124730000|2022-01-25 15:32:10|1062.1|1046.1|1061.5|1045.5|1062.1|1046.1|1061.5|1045.5|3
1643124740000|2022-01-25 15:32:20|1061.2|1045.2|1061|1045|1061.2|1045.2|1060.7|1044.7|8
1643124750000|2022-01-25 15:32:30|1060.5|1044.5|1061|1045|1061.45|1045.45|1060.5|1044.5|9
1643124760000|2022-01-25 15:32:40|1060.88|1044.88|1061.15|1045.15|1061.15|1045.15|1060.88|1044.88|3
1643124770000|2022-01-25 15:32:50|1061.45|1045.45|1061.45|1045.45|1061.45|1045.45|1061.45|1045.45|1
1643124780000|2022-01-25 15:33:00|1061.56|1045.56|1061.5|1045.5|1061.88|1045.88|1061.5|1045.5|6
1643124790000|2022-01-25 15:33:10|1062.35|1046.35|1062.5|1046.5|1063.4|1047.4|1062|1046|9
1643124800000|2022-01-25 15:33:20|1062.22|1046.22|1061.5|1045.5|1062.22|1046.22|1061.5|1045.5|8
1643124820000|2022-01-25 15:33:40|1061.56|1045.56|1062|1046|1062|1046|1061.5|1045.5|5
1643124830000|2022-01-25 15:33:50|1062.5|1046.5|1063|1047|1063|1047|1062.5|1046.5|5
1643124840000|2022-01-25 15:34:00|1063.35|1047.35|1062.5|1046.5|1063.35|1047.35|1062.5|1046.5|5
1643124850000|2022-01-25 15:34:10|1062.88|1046.88|1062.25|1046.25|1062.88|1046.88|1062.25|1046.25|7
1643124860000|2022-01-25 15:34:20|1062.5|1046.5|1062.5|1046.5|1062.5|1046.5|1062.5|1046.5|1
1643124870000|2022-01-25 15:34:30|1061.9|1045.9|1061.88|1045.88|1062|1046|1061.6|1045.6|4
1643124880000|2022-01-25 15:34:40|1061.4|1045.4|1061.45|1045.45|1061.5|1045.5|1061.4|1045.4|4
1643124890000|2022-01-25 15:34:50|1061.7|1045.7|1062.09|1046.09|1062.61|1046.61|1061.7|1045.7|7
1643124900000|2022-01-25 15:35:00|1062.22|1046.22|1061.59|1045.59|1062.22|1046.22|1061.59|1045.59|4
1643124910000|2022-01-25 15:35:10|1062.09|1046.09|1063.1|1047.1|1063.1|1047.1|1062.09|1046.09|8
1643124920000|2022-01-25 15:35:20|1063.18|1047.18|1065.9|1049.9|1066.35|1050.35|1063.18|1047.18|15
1643124930000|2022-01-25 15:35:30|1066.1|1050.1|1068.12|1052.12|1068.42|1052.42|1065.5|1049.5|12
1643124940000|2022-01-25 15:35:40|1068.52|1052.52|1067.1|1051.1|1068.52|1052.52|1067|1051|10
1643124950000|2022-01-25 15:35:50|1067.22|1051.22|1066.5|1050.5|1067.62|1051.62|1066.5|1050.5|11
1643124960000|2022-01-25 15:36:00|1066.73|1050.73|1066.5|1050.5|1066.73|1050.73|1066.5|1050.5|2
1643124970000|2022-01-25 15:36:10|1066.15|1050.15|1063.53|1047.53|1066.15|1050.15|1063.5|1047.5|15
1643124980000|2022-01-25 15:36:20|1063.5|1047.5|1061|1045|1063.5|1047.5|1061|1045|10
1643124990000|2022-01-25 15:36:30|1061.13|1045.13|1061.5|1045.5|1061.67|1045.67|1061|1045|9
1643125000000|2022-01-25 15:36:40|1061.09|1045.09|1062.09|1046.09|1062.09|1046.09|1061.09|1045.09|9
1643125010000|2022-01-25 15:36:50|1062.35|1046.35|1062.5|1046.5|1063.3|1047.3|1062.13|1046.13|7
1643125020000|2022-01-25 15:37:00|1062.29|1046.29|1061.5|1045.5|1062.5|1046.5|1061.41|1045.41|7
1643125030000|2022-01-25 15:37:10|1061.63|1045.63|1059.55|1043.55|1061.63|1045.63|1059.15|1043.15|13
1643125040000|2022-01-25 15:37:20|1058.46|1042.46|1058.42|1042.42|1058.51|1042.51|1058.3|1042.3|6
1643125050000|2022-01-25 15:37:30|1058.5|1042.5|1058.42|1042.42|1058.7|1042.7|1058.42|1042.42|13
1643125060000|2022-01-25 15:37:40|1058.7|1042.7|1059.11|1043.11|1059.35|1043.35|1058.7|1042.7|6
1643125070000|2022-01-25 15:37:50|1059|1043|1058.5|1042.5|1059|1043|1058.5|1042.5|4
1643125080000|2022-01-25 15:38:00|1058.88|1042.88|1059.69|1043.69|1059.89|1043.89|1058.88|1042.88|11
1643125090000|2022-01-25 15:38:10|1059.5|1043.5|1061|1045|1061.25|1045.25|1059.5|1043.5|14
1643125110000|2022-01-25 15:38:30|1060.5|1044.5|1060.5|1044.5|1060.5|1044.5|1060.5|1044.5|1
1643125120000|2022-01-25 15:38:40|1060.4|1044.4|1060.4|1044.4|1060.4|1044.4|1060.4|1044.4|1
1643125130000|2022-01-25 15:38:50|1060.35|1044.35|1060.49|1044.49|1060.72|1044.72|1060.35|1044.35|5
1643125140000|2022-01-25 15:39:00|1060.8|1044.8|1061.5|1045.5|1061.5|1045.5|1060.8|1044.8|10
1643125150000|2022-01-25 15:39:10|1061.28|1045.28|1060.72|1044.72|1061.45|1045.45|1060.38|1044.38|8
1643125160000|2022-01-25 15:39:20|1060.75|1044.75|1062.75|1046.75|1062.75|1046.75|1060.5|1044.5|16
1643125170000|2022-01-25 15:39:30|1062.63|1046.63|1063.5|1047.5|1063.9|1047.9|1062.63|1046.63|10
1643125180000|2022-01-25 15:39:40|1063.2|1047.2|1063.2|1047.2|1063.2|1047.2|1062.7|1046.7|4
1643125190000|2022-01-25 15:39:50|1063.45|1047.45|1063.5|1047.5|1063.72|1047.72|1063.45|1047.45|4
1643125200000|2022-01-25 15:40:00|1063.7|1047.7|1063.88|1047.88|1063.88|1047.88|1063.5|1047.5|3
1643125210000|2022-01-25 15:40:10|1063.83|1047.83|1065.25|1049.25|1065.25|1049.25|1063.83|1047.83|10
1643125220000|2022-01-25 15:40:20|1065|1049|1064.5|1048.5|1065|1049|1064.35|1048.35|10
1643125230000|2022-01-25 15:40:30|1064.26|1048.26|1063.51|1047.51|1064.35|1048.35|1063.51|1047.51|5
1643125240000|2022-01-25 15:40:40|1063.01|1047.01|1061.95|1045.95|1063.01|1047.01|1061.69|1045.69|5
1643125250000|2022-01-25 15:40:50|1061.7|1045.7|1064|1048|1064.17|1048.17|1061.7|1045.7|18
1643125260000|2022-01-25 15:41:00|1064.07|1048.07|1063.53|1047.53|1064.65|1048.65|1063.53|1047.53|6
1643125270000|2022-01-25 15:41:10|1063.34|1047.34|1063.3|1047.3|1063.38|1047.38|1062.84|1046.84|8
1643125280000|2022-01-25 15:41:20|1063|1047|1063|1047|1063|1047|1062.65|1046.65|5
1643125290000|2022-01-25 15:41:30|1062.5|1046.5|1061.5|1045.5|1062.5|1046.5|1061.5|1045.5|8
1643125300000|2022-01-25 15:41:40|1061.95|1045.95|1062.45|1046.45|1062.54|1046.54|1061.95|1045.95|7
1643125310000|2022-01-25 15:41:50|1062.32|1046.32|1062.45|1046.45|1062.45|1046.45|1062.2|1046.2|4
1643125320000|2022-01-25 15:42:00|1062.15|1046.15|1062.45|1046.45|1062.45|1046.45|1062.15|1046.15|2
1643125330000|2022-01-25 15:42:10|1062.54|1046.54|1063.59|1047.59|1064.4|1048.4|1062.53|1046.53|18
1643125340000|2022-01-25 15:42:20|1063.74|1047.74|1063.5|1047.5|1063.84|1047.84|1063.12|1047.12|11
1643125350000|2022-01-25 15:42:30|1063.4|1047.4|1063.66|1047.66|1063.86|1047.86|1063.4|1047.4|15
1643125360000|2022-01-25 15:42:40|1063.5|1047.5|1063.19|1047.19|1063.66|1047.66|1063.17|1047.17|11
1643125370000|2022-01-25 15:42:50|1062.5|1046.5|1062.61|1046.61|1062.61|1046.61|1062.47|1046.47|5
1643125380000|2022-01-25 15:43:00|1062.63|1046.63|1063.2|1047.2|1063.2|1047.2|1062.5|1046.5|15
1643125390000|2022-01-25 15:43:10|1063.17|1047.17|1062.5|1046.5|1063.36|1047.36|1062.5|1046.5|7
1643125400000|2022-01-25 15:43:20|1062.65|1046.65|1063.47|1047.47|1063.47|1047.47|1062.5|1046.5|9
1643125410000|2022-01-25 15:43:30|1063.44|1047.44|1064.18|1048.18|1064.27|1048.27|1063.44|1047.44|10
1643125420000|2022-01-25 15:43:40|1064.17|1048.17|1063.88|1047.88|1064.17|1048.17|1063.88|1047.88|3
1643125430000|2022-01-25 15:43:50|1063.5|1047.5|1063.36|1047.36|1063.62|1047.62|1063.16|1047.16|10
1643125440000|2022-01-25 15:44:00|1063.4|1047.4|1063.36|1047.36|1063.53|1047.53|1063.36|1047.36|6
1643125450000|2022-01-25 15:44:10|1063.49|1047.49|1063.74|1047.74|1063.74|1047.74|1063.37|1047.37|8
1643125460000|2022-01-25 15:44:20|1063.99|1047.99|1066.5|1050.5|1067|1051|1063.99|1047.99|22
1643125470000|2022-01-25 15:44:30|1066.66|1050.66|1066.54|1050.54|1067|1051|1066.48|1050.48|12
1643125480000|2022-01-25 15:44:40|1066.91|1050.91|1066.54|1050.54|1067|1051|1066.5|1050.5|13
1643125490000|2022-01-25 15:44:50|1066.5|1050.5|1067.42|1051.42|1067.42|1051.42|1066.5|1050.5|7
1643125500000|2022-01-25 15:45:00|1067.62|1051.62|1067.15|1051.15|1067.62|1051.62|1067.15|1051.15|14
1643125510000|2022-01-25 15:45:10|1067.3|1051.3|1066.5|1050.5|1067.3|1051.3|1066.5|1050.5|9
1643125520000|2022-01-25 15:45:20|1066.9|1050.9|1066.5|1050.5|1067|1051|1066.5|1050.5|8
1643125530000|2022-01-25 15:45:30|1066.59|1050.59|1068.02|1052.02|1068.14|1052.14|1066.59|1050.59|17
1643125540000|2022-01-25 15:45:40|1067.64|1051.64|1067|1051|1067.64|1051.64|1067|1051|5
1643125550000|2022-01-25 15:45:50|1066.5|1050.5|1066.32|1050.32|1066.5|1050.5|1065.6|1049.6|10
1643125560000|2022-01-25 15:46:00|1065.92|1049.92|1065.5|1049.5|1066.5|1050.5|1065.5|1049.5|14
1643125570000|2022-01-25 15:46:10|1065.13|1049.13|1063.55|1047.55|1065.13|1049.13|1063.55|1047.55|9
1643125580000|2022-01-25 15:46:20|1063.74|1047.74|1064.31|1048.31|1064.31|1048.31|1063.74|1047.74|11
1643125590000|2022-01-25 15:46:30|1064.55|1048.55|1065.2|1049.2|1065.2|1049.2|1064.55|1048.55|3
1643125600000|2022-01-25 15:46:40|1065.5|1049.5|1066.5|1050.5|1066.62|1050.62|1065.26|1049.26|9
1643125610000|2022-01-25 15:46:50|1066.24|1050.24|1066.33|1050.33|1066.5|1050.5|1066.24|1050.24|11
1643125620000|2022-01-25 15:47:00|1066.4|1050.4|1067.8|1051.8|1067.8|1051.8|1066.25|1050.25|17
1643125630000|2022-01-25 15:47:10|1067.5|1051.5|1068.13|1052.13|1068.31|1052.31|1067.5|1051.5|9
1643125640000|2022-01-25 15:47:20|1068.14|1052.14|1068|1052|1068.45|1052.45|1068|1052|9
1643125650000|2022-01-25 15:47:30|1068.1|1052.1|1067.47|1051.47|1068.1|1052.1|1067.47|1051.47|6
1643125660000|2022-01-25 15:47:40|1067.28|1051.28|1067.45|1051.45|1067.45|1051.45|1067.28|1051.28|4
1643125670000|2022-01-25 15:47:50|1066.95|1050.95|1066.5|1050.5|1067.35|1051.35|1066.5|1050.5|6
1643125680000|2022-01-25 15:48:00|1066.64|1050.64|1067.7|1051.7|1067.7|1051.7|1066.5|1050.5|15
1643125690000|2022-01-25 15:48:10|1067.67|1051.67|1067.7|1051.7|1068.2|1052.2|1067.48|1051.48|18
1643125700000|2022-01-25 15:48:20|1067.71|1051.71|1069.13|1053.13|1069.13|1053.13|1067.69|1051.69|11
1643125710000|2022-01-25 15:48:30|1068.66|1052.66|1070.48|1054.48|1070.48|1054.48|1068.66|1052.66|20
1643125720000|2022-01-25 15:48:40|1070.39|1054.39|1070.24|1054.24|1070.48|1054.48|1070.14|1054.14|14
1643125730000|2022-01-25 15:48:50|1070.12|1054.12|1070.36|1054.36|1070.45|1054.45|1070.12|1054.12|15
1643125740000|2022-01-25 15:49:00|1070.2|1054.2|1070.12|1054.12|1070.36|1054.36|1070.07|1054.07|10
1643125750000|2022-01-25 15:49:10|1070.14|1054.14|1070.15|1054.15|1070.45|1054.45|1070.12|1054.12|7
1643125760000|2022-01-25 15:49:20|1069.9|1053.9|1069.5|1053.5|1070.15|1054.15|1069.5|1053.5|8
1643125770000|2022-01-25 15:49:30|1069.67|1053.67|1070.15|1054.15|1070.24|1054.24|1069.67|1053.67|7
1643125780000|2022-01-25 15:49:40|1070.31|1054.31|1069.92|1053.92|1070.31|1054.31|1069.92|1053.92|5
1643125790000|2022-01-25 15:49:50|1070.16|1054.16|1070.31|1054.31|1070.41|1054.41|1070.16|1054.16|7
1643125800000|2022-01-25 15:50:00|1069.92|1053.92|1069.61|1053.61|1069.92|1053.92|1069.41|1053.41|7
1643125810000|2022-01-25 15:50:10|1069.5|1053.5|1069.61|1053.61|1069.82|1053.82|1069.5|1053.5|5
1643125820000|2022-01-25 15:50:20|1069.5|1053.5|1069.41|1053.41|1069.88|1053.88|1069.41|1053.41|8
1643125830000|2022-01-25 15:50:30|1069.4|1053.4|1068.5|1052.5|1069.4|1053.4|1068.5|1052.5|3
1643125840000|2022-01-25 15:50:40|1068.6|1052.6|1068.5|1052.5|1068.66|1052.66|1068.5|1052.5|4
1643125850000|2022-01-25 15:50:50|1068.57|1052.57|1068.5|1052.5|1068.57|1052.57|1068.5|1052.5|5
1643125860000|2022-01-25 15:51:00|1067.6|1051.6|1067.54|1051.54|1067.6|1051.6|1066.61|1050.61|14
1643125870000|2022-01-25 15:51:10|1067.58|1051.58|1069.25|1053.25|1069.25|1053.25|1067.54|1051.54|9
1643125880000|2022-01-25 15:51:20|1068.9|1052.9|1070.42|1054.42|1070.42|1054.42|1068.9|1052.9|13
1643125890000|2022-01-25 15:51:30|1070.7|1054.7|1070.6|1054.6|1070.7|1054.7|1070.49|1054.49|4
1643125900000|2022-01-25 15:51:40|1070.49|1054.49|1070.15|1054.15|1070.49|1054.49|1069.89|1053.89|11
1643125910000|2022-01-25 15:51:50|1070.06|1054.06|1069.5|1053.5|1070.15|1054.15|1069.5|1053.5|4
1643125920000|2022-01-25 15:52:00|1069.25|1053.25|1069.38|1053.38|1069.88|1053.88|1069.25|1053.25|7
1643125930000|2022-01-25 15:52:10|1069|1053|1068.85|1052.85|1069.38|1053.38|1068.85|1052.85|4
1643125940000|2022-01-25 15:52:20|1069.62|1053.62|1069.5|1053.5|1069.88|1053.88|1069.5|1053.5|5
1643125950000|2022-01-25 15:52:30|1069.29|1053.29|1068.11|1052.11|1069.5|1053.5|1068.11|1052.11|11
1643125960000|2022-01-25 15:52:40|1068.27|1052.27|1068.34|1052.34|1068.39|1052.39|1068.26|1052.26|9
1643125970000|2022-01-25 15:52:50|1068.38|1052.38|1068.54|1052.54|1068.64|1052.64|1068.11|1052.11|18
1643125980000|2022-01-25 15:53:00|1068.43|1052.43|1068.5|1052.5|1068.7|1052.7|1068.26|1052.26|14
1643125990000|2022-01-25 15:53:10|1068.39|1052.39|1066.16|1050.16|1068.5|1052.5|1066.1|1050.1|15
1643126000000|2022-01-25 15:53:20|1066.12|1050.12|1065.34|1049.34|1066.18|1050.18|1065.34|1049.34|15
1643126010000|2022-01-25 15:53:30|1065.66|1049.66|1066.54|1050.54|1066.54|1050.54|1065.66|1049.66|11
1643126020000|2022-01-25 15:53:40|1066.41|1050.41|1067.03|1051.03|1067.03|1051.03|1066.41|1050.41|6
1643126030000|2022-01-25 15:53:50|1067.4|1051.4|1068.12|1052.12|1068.12|1052.12|1067.23|1051.23|11
1643126040000|2022-01-25 15:54:00|1068.19|1052.19|1068.17|1052.17|1068.19|1052.19|1068.03|1052.03|16
1643126050000|2022-01-25 15:54:10|1068.09|1052.09|1066.5|1050.5|1068.09|1052.09|1066.5|1050.5|8
1643126060000|2022-01-25 15:54:20|1066.35|1050.35|1066|1050|1066.5|1050.5|1066|1050|5
1643126070000|2022-01-25 15:54:30|1065.37|1049.37|1064.35|1048.35|1065.78|1049.78|1064.35|1048.35|18
1643126080000|2022-01-25 15:54:40|1064.24|1048.24|1064.65|1048.65|1064.65|1048.65|1064.24|1048.24|14
1643126090000|2022-01-25 15:54:50|1064.59|1048.59|1065.11|1049.11|1065.3|1049.3|1064.59|1048.59|8
1643126100000|2022-01-25 15:55:00|1065.12|1049.12|1065.6|1049.6|1065.97|1049.97|1065.12|1049.12|15
1643126110000|2022-01-25 15:55:10|1065.59|1049.59|1065.77|1049.77|1065.83|1049.83|1065.5|1049.5|9
1643126120000|2022-01-25 15:55:20|1065.5|1049.5|1065.73|1049.73|1065.75|1049.75|1065.5|1049.5|6
1643126130000|2022-01-25 15:55:30|1065.98|1049.98|1064.41|1048.41|1065.98|1049.98|1064.22|1048.22|17
1643126140000|2022-01-25 15:55:40|1064.5|1048.5|1063.22|1047.22|1064.5|1048.5|1063.06|1047.06|15
1643126150000|2022-01-25 15:55:50|1063.23|1047.23|1064.15|1048.15|1064.15|1048.15|1063.23|1047.23|12
1643126160000|2022-01-25 15:56:00|1064.35|1048.35|1065.22|1049.22|1065.61|1049.61|1064.35|1048.35|11
1643126170000|2022-01-25 15:56:10|1065.17|1049.17|1065.17|1049.17|1065.29|1049.29|1064.5|1048.5|12
1643126180000|2022-01-25 15:56:20|1065.12|1049.12|1066.15|1050.15|1066.15|1050.15|1065.12|1049.12|12
1643126190000|2022-01-25 15:56:30|1066.16|1050.16|1066.2|1050.2|1066.45|1050.45|1066|1050|10
1643126200000|2022-01-25 15:56:40|1066.19|1050.19|1066.23|1050.23|1066.5|1050.5|1066.15|1050.15|14
1643126210000|2022-01-25 15:56:50|1066.19|1050.19|1066.19|1050.19|1066.4|1050.4|1066.19|1050.19|11
1643126220000|2022-01-25 15:57:00|1065.5|1049.5|1065.62|1049.62|1065.77|1049.77|1065.5|1049.5|7
1643126230000|2022-01-25 15:57:10|1065.65|1049.65|1066.25|1050.25|1066.35|1050.35|1065.6|1049.6|11
1643126240000|2022-01-25 15:57:20|1066.18|1050.18|1065.84|1049.84|1066.19|1050.19|1065.69|1049.69|6
1643126250000|2022-01-25 15:57:30|1065.6|1049.6|1065.5|1049.5|1065.6|1049.6|1065.5|1049.5|2
1643126260000|2022-01-25 15:57:40|1065|1049|1063.96|1047.96|1065|1049|1063.96|1047.96|6
1643126270000|2022-01-25 15:57:50|1064.13|1048.13|1063.11|1047.11|1064.17|1048.17|1063.11|1047.11|5
1643126280000|2022-01-25 15:58:00|1063.25|1047.25|1063.5|1047.5|1063.79|1047.79|1063.11|1047.11|11
1643126290000|2022-01-25 15:58:10|1063.31|1047.31|1063.45|1047.45|1063.47|1047.47|1063.31|1047.31|4
1643126300000|2022-01-25 15:58:20|1063.3|1047.3|1062.09|1046.09|1063.3|1047.3|1062.09|1046.09|4
1643126310000|2022-01-25 15:58:30|1062|1046|1061|1045|1062|1046|1060.75|1044.75|13
1643126320000|2022-01-25 15:58:40|1061.25|1045.25|1061.13|1045.13|1061.37|1045.37|1061.13|1045.13|7
1643126330000|2022-01-25 15:58:50|1061.14|1045.14|1061.23|1045.23|1061.46|1045.46|1061.11|1045.11|11
1643126340000|2022-01-25 15:59:00|1061.2|1045.2|1060.36|1044.36|1061.25|1045.25|1060.35|1044.35|11
1643126350000|2022-01-25 15:59:10|1060.35|1044.35|1060.09|1044.09|1060.51|1044.51|1060.09|1044.09|13
1643126360000|2022-01-25 15:59:20|1059.94|1043.94|1059.5|1043.5|1059.94|1043.94|1059.5|1043.5|5
1643126370000|2022-01-25 15:59:30|1059.75|1043.75|1059.8|1043.8|1059.8|1043.8|1059.5|1043.5|5
1643126380000|2022-01-25 15:59:40|1060.3|1044.3|1060.7|1044.7|1061.07|1045.07|1060|1044|19
1643126390000|2022-01-25 15:59:50|1060.73|1044.73|1061.55|1045.55|1061.78|1045.78|1060.63|1044.63|17
1643126400000|2022-01-25 16:00:00|1061.5|1045.5|1061.5|1045.5|1061.73|1045.73|1061.5|1045.5|5
1643126410000|2022-01-25 16:00:10|1061.43|1045.43|1061.7|1045.7|1061.98|1045.98|1061.43|1045.43|10
1643126420000|2022-01-25 16:00:20|1061.66|1045.66|1062.59|1046.59|1062.75|1046.75|1061.66|1045.66|10
1643126430000|2022-01-25 16:00:30|1062.74|1046.74|1063.55|1047.55|1063.61|1047.61|1062.74|1046.74|11
1643126440000|2022-01-25 16:00:40|1063.77|1047.77|1063|1047|1063.77|1047.77|1063|1047|12
1643126450000|2022-01-25 16:00:50|1062.5|1046.5|1063.5|1047.5|1063.5|1047.5|1062.5|1046.5|10
1643126460000|2022-01-25 16:01:00|1063.37|1047.37|1063.68|1047.68|1063.75|1047.75|1063.16|1047.16|17
1643126470000|2022-01-25 16:01:10|1063.69|1047.69|1064.16|1048.16|1064.62|1048.62|1063.69|1047.69|13
1643126480000|2022-01-25 16:01:20|1064|1048|1063.24|1047.24|1064|1048|1062.6|1046.6|9
1643126490000|2022-01-25 16:01:30|1063.23|1047.23|1062.6|1046.6|1063.23|1047.23|1062.6|1046.6|12
1643126500000|2022-01-25 16:01:40|1062.36|1046.36|1061.55|1045.55|1062.36|1046.36|1061.55|1045.55|3
1643126510000|2022-01-25 16:01:50|1061.7|1045.7|1061.5|1045.5|1061.7|1045.7|1061.5|1045.5|2
1643126520000|2022-01-25 16:02:00|1060.5|1044.5|1059.63|1043.63|1060.86|1044.86|1059.5|1043.5|14
1643126530000|2022-01-25 16:02:10|1059.5|1043.5|1059.68|1043.68|1059.68|1043.68|1059.1|1043.1|15
1643126540000|2022-01-25 16:02:20|1059.43|1043.43|1059.59|1043.59|1059.82|1043.82|1059.25|1043.25|13
1643126550000|2022-01-25 16:02:30|1059.65|1043.65|1062.5|1046.5|1062.5|1046.5|1059.65|1043.65|20
1643126560000|2022-01-25 16:02:40|1062.47|1046.47|1062.5|1046.5|1062.65|1046.65|1062.1|1046.1|12
1643126570000|2022-01-25 16:02:50|1062.25|1046.25|1061|1045|1062.5|1046.5|1061|1045|9
1643126580000|2022-01-25 16:03:00|1060.5|1044.5|1059.5|1043.5|1060.5|1044.5|1059.25|1043.25|10
1643126590000|2022-01-25 16:03:10|1059.13|1043.13|1060.72|1044.72|1060.8|1044.8|1059.13|1043.13|19
1643126600000|2022-01-25 16:03:20|1060.8|1044.8|1061.6|1045.6|1061.84|1045.84|1060.72|1044.72|19
1643126610000|2022-01-25 16:03:30|1061.93|1045.93|1062.58|1046.58|1062.58|1046.58|1061.93|1045.93|14
1643126620000|2022-01-25 16:03:40|1062.61|1046.61|1062.75|1046.75|1062.75|1046.75|1062.25|1046.25|8
1643126630000|2022-01-25 16:03:50|1062.86|1046.86|1063.4|1047.4|1063.95|1047.95|1062.72|1046.72|15
1643126640000|2022-01-25 16:04:00|1063.17|1047.17|1064.5|1048.5|1064.55|1048.55|1063.17|1047.17|20
1643126650000|2022-01-25 16:04:10|1064.51|1048.51|1066.15|1050.15|1066.15|1050.15|1064.5|1048.5|13
1643126660000|2022-01-25 16:04:20|1065.88|1049.88|1066.19|1050.19|1066.24|1050.24|1065.29|1049.29|13
1643126670000|2022-01-25 16:04:30|1066.2|1050.2|1065.71|1049.71|1066.36|1050.36|1065.5|1049.5|13
1643126680000|2022-01-25 16:04:40|1065.84|1049.84|1065.57|1049.57|1065.84|1049.84|1065.37|1049.37|8
1643126690000|2022-01-25 16:04:50|1065.4|1049.4|1066.47|1050.47|1066.47|1050.47|1065.13|1049.13|22
1643126700000|2022-01-25 16:05:00|1066.48|1050.48|1067.2|1051.2|1067.2|1051.2|1066.26|1050.26|17
1643126710000|2022-01-25 16:05:10|1066.5|1050.5|1067.5|1051.5|1067.69|1051.69|1066.5|1050.5|11
1643126720000|2022-01-25 16:05:20|1067.6|1051.6|1067.5|1051.5|1067.66|1051.66|1067.25|1051.25|9
1643126730000|2022-01-25 16:05:30|1068|1052|1068.13|1052.13|1068.5|1052.5|1068|1052|10
1643126740000|2022-01-25 16:05:40|1068|1052|1067.68|1051.68|1068.13|1052.13|1067.5|1051.5|7
1643126750000|2022-01-25 16:05:50|1067.49|1051.49|1067.35|1051.35|1067.64|1051.64|1067.31|1051.31|11
1643126760000|2022-01-25 16:06:00|1067.31|1051.31|1066.4|1050.4|1067.31|1051.31|1066.27|1050.27|8
1643126770000|2022-01-25 16:06:10|1066.45|1050.45|1064.3|1048.3|1066.45|1050.45|1064.3|1048.3|13
1643126780000|2022-01-25 16:06:20|1064.28|1048.28|1064.33|1048.33|1065.15|1049.15|1064.25|1048.25|17
1643126790000|2022-01-25 16:06:30|1064.34|1048.34|1063.21|1047.21|1064.34|1048.34|1063.21|1047.21|7
1643126800000|2022-01-25 16:06:40|1063.33|1047.33|1063.4|1047.4|1063.4|1047.4|1063.2|1047.2|13
1643126810000|2022-01-25 16:06:50|1063.54|1047.54|1064.43|1048.43|1064.5|1048.5|1063.16|1047.16|10
1643126820000|2022-01-25 16:07:00|1064.44|1048.44|1063.75|1047.75|1064.61|1048.61|1063.5|1047.5|13
1643126830000|2022-01-25 16:07:10|1063.5|1047.5|1063.32|1047.32|1063.5|1047.5|1063|1047|14
1643126840000|2022-01-25 16:07:20|1063.35|1047.35|1062.5|1046.5|1063.35|1047.35|1062.5|1046.5|16
1643126850000|2022-01-25 16:07:30|1062.26|1046.26|1061.53|1045.53|1062.27|1046.27|1061.53|1045.53|10
1643126860000|2022-01-25 16:07:40|1061.29|1045.29|1061.75|1045.75|1061.77|1045.77|1061.29|1045.29|8
1643126870000|2022-01-25 16:07:50|1061.62|1045.62|1062.72|1046.72|1062.72|1046.72|1061.62|1045.62|12
1643126880000|2022-01-25 16:08:00|1062.89|1046.89|1063.16|1047.16|1063.33|1047.33|1062.66|1046.66|11
1643126890000|2022-01-25 16:08:10|1063.28|1047.28|1061.56|1045.56|1063.28|1047.28|1061.56|1045.56|11
1643126900000|2022-01-25 16:08:20|1061.55|1045.55|1061.5|1045.5|1061.55|1045.55|1061.5|1045.5|2
1643126910000|2022-01-25 16:08:30|1061.7|1045.7|1061.5|1045.5|1061.7|1045.7|1061|1045|8
1643126920000|2022-01-25 16:08:40|1061.82|1045.82|1061.5|1045.5|1061.82|1045.82|1061.5|1045.5|4
1643126930000|2022-01-25 16:08:50|1061.61|1045.61|1062.5|1046.5|1062.67|1046.67|1061.5|1045.5|12
1643126940000|2022-01-25 16:09:00|1062.69|1046.69|1063.09|1047.09|1063.09|1047.09|1062.45|1046.45|17
1643126950000|2022-01-25 16:09:10|1062.71|1046.71|1063.24|1047.24|1063.3|1047.3|1062.66|1046.66|10
1643126960000|2022-01-25 16:09:20|1063.25|1047.25|1063.85|1047.85|1063.85|1047.85|1063.25|1047.25|11
1643126970000|2022-01-25 16:09:30|1064.1|1048.1|1064.6|1048.6|1064.74|1048.74|1064.1|1048.1|12
1643126980000|2022-01-25 16:09:40|1064.5|1048.5|1064.18|1048.18|1065|1049|1064.1|1048.1|11
1643126990000|2022-01-25 16:09:50|1064.13|1048.13|1064.6|1048.6|1064.81|1048.81|1063.73|1047.73|12
1643127000000|2022-01-25 16:10:00|1064.64|1048.64|1065.69|1049.69|1065.7|1049.7|1064.64|1048.64|15
1643127010000|2022-01-25 16:10:10|1066.13|1050.13|1069|1053|1069.2|1053.2|1065.87|1049.87|17
1643127020000|2022-01-25 16:10:20|1068.4|1052.4|1067.72|1051.72|1068.4|1052.4|1067.72|1051.72|5
1643127030000|2022-01-25 16:10:30|1067.5|1051.5|1067.44|1051.44|1067.5|1051.5|1067.25|1051.25|7
1643127040000|2022-01-25 16:10:40|1067.1|1051.1|1066.94|1050.94|1067.44|1051.44|1066.94|1050.94|4
1643127050000|2022-01-25 16:10:50|1067.16|1051.16|1067.9|1051.9|1067.9|1051.9|1066.94|1050.94|8
1643127060000|2022-01-25 16:11:00|1067.69|1051.69|1068.18|1052.18|1068.27|1052.27|1067.46|1051.46|15
1643127070000|2022-01-25 16:11:10|1068.19|1052.19|1067.5|1051.5|1068.2|1052.2|1066.93|1050.93|14
1643127080000|2022-01-25 16:11:20|1067.23|1051.23|1065.5|1049.5|1067.38|1051.38|1065.5|1049.5|9
1643127090000|2022-01-25 16:11:30|1065.39|1049.39|1065.2|1049.2|1065.39|1049.39|1064.6|1048.6|8
1643127100000|2022-01-25 16:11:40|1065.1|1049.1|1065.59|1049.59|1065.67|1049.67|1065.04|1049.04|18
1643127110000|2022-01-25 16:11:50|1065.52|1049.52|1066.5|1050.5|1066.63|1050.63|1065.52|1049.52|20
1643127120000|2022-01-25 16:12:00|1066.51|1050.51|1066.57|1050.57|1067|1051|1066.5|1050.5|10
1643127130000|2022-01-25 16:12:10|1067|1051|1066.56|1050.56|1067.11|1051.11|1066.29|1050.29|11
1643127140000|2022-01-25 16:12:20|1066.63|1050.63|1065.1|1049.1|1066.63|1050.63|1065.01|1049.01|11
1643127150000|2022-01-25 16:12:30|1065|1049|1064.28|1048.28|1065|1049|1063.9|1047.9|17
1643127160000|2022-01-25 16:12:40|1064.29|1048.29|1064.69|1048.69|1065.36|1049.36|1064.29|1048.29|17
1643127170000|2022-01-25 16:12:50|1064.98|1048.98|1065.89|1049.89|1065.89|1049.89|1064.85|1048.85|11
1643127180000|2022-01-25 16:13:00|1065.75|1049.75|1066.51|1050.51|1066.6|1050.6|1065.75|1049.75|10
1643127190000|2022-01-25 16:13:10|1066.5|1050.5|1066|1050|1066.5|1050.5|1065.55|1049.55|11
1643127200000|2022-01-25 16:13:20|1065.5|1049.5|1065.22|1049.22|1065.5|1049.5|1065.22|1049.22|2
1643127210000|2022-01-25 16:13:30|1064.72|1048.72|1064.56|1048.56|1065.09|1049.09|1064.56|1048.56|15
1643127220000|2022-01-25 16:13:40|1064.81|1048.81|1065.11|1049.11|1065.25|1049.25|1064.56|1048.56|7
1643127230000|2022-01-25 16:13:50|1065|1049|1064.3|1048.3|1065|1049|1064.11|1048.11|11
1643127240000|2022-01-25 16:14:00|1064.39|1048.39|1065.37|1049.37|1065.37|1049.37|1064.26|1048.26|13
1643127250000|2022-01-25 16:14:10|1065.2|1049.2|1065.28|1049.28|1065.42|1049.42|1065.1|1049.1|11
1643127260000|2022-01-25 16:14:20|1065.29|1049.29|1064.7|1048.7|1065.34|1049.34|1064.64|1048.64|15
1643127270000|2022-01-25 16:14:30|1064.73|1048.73|1065.78|1049.78|1065.8|1049.8|1064.73|1048.73|10
1643127280000|2022-01-25 16:14:40|1065.64|1049.64|1065.3|1049.3|1066.27|1050.27|1065.3|1049.3|8
1643127290000|2022-01-25 16:14:50|1065.16|1049.16|1064.82|1048.82|1065.3|1049.3|1064.8|1048.8|6
1643127300000|2022-01-25 16:15:00|1064.83|1048.83|1065.66|1049.66|1065.8|1049.8|1064.23|1048.23|23
1643127310000|2022-01-25 16:15:10|1065.67|1049.67|1065.5|1049.5|1066.61|1050.61|1065.43|1049.43|18
1643127320000|2022-01-25 16:15:20|1065.51|1049.51|1064.2|1048.2|1065.51|1049.51|1064.1|1048.1|8
1643127330000|2022-01-25 16:15:30|1063.9|1047.9|1063.5|1047.5|1063.9|1047.9|1063.25|1047.25|7
1643127340000|2022-01-25 16:15:40|1063.36|1047.36|1063.5|1047.5|1063.5|1047.5|1063.36|1047.36|2
1643127350000|2022-01-25 16:15:50|1063.38|1047.38|1064.7|1048.7|1064.7|1048.7|1062.91|1046.91|17
1643127360000|2022-01-25 16:16:00|1065.22|1049.22|1069.33|1053.33|1069.33|1053.33|1065.22|1049.22|21
1643127370000|2022-01-25 16:16:10|1069.17|1053.17|1067.43|1051.43|1069.17|1053.17|1067.04|1051.04|12
1643127380000|2022-01-25 16:16:20|1067.44|1051.44|1067.88|1051.88|1067.88|1051.88|1067.17|1051.17|14
1643127390000|2022-01-25 16:16:30|1068|1052|1068.25|1052.25|1068.35|1052.35|1067.85|1051.85|6
1643127400000|2022-01-25 16:16:40|1068.14|1052.14|1068|1052|1068.34|1052.34|1068|1052|6
1643127420000|2022-01-25 16:17:00|1068.35|1052.35|1067.37|1051.37|1068.35|1052.35|1067.37|1051.37|11
1643127430000|2022-01-25 16:17:10|1067.5|1051.5|1067.57|1051.57|1067.57|1051.57|1067.22|1051.22|10
1643127440000|2022-01-25 16:17:20|1067.61|1051.61|1067.91|1051.91|1068.5|1052.5|1067.5|1051.5|11
1643127450000|2022-01-25 16:17:30|1067.92|1051.92|1069.56|1053.56|1069.56|1053.56|1067.91|1051.91|11
1643127460000|2022-01-25 16:17:40|1069.5|1053.5|1070.2|1054.2|1070.29|1054.29|1069.5|1053.5|15
1643127470000|2022-01-25 16:17:50|1070.28|1054.28|1069.36|1053.36|1070.39|1054.39|1069.31|1053.31|13
1643127480000|2022-01-25 16:18:00|1069.41|1053.41|1069.5|1053.5|1069.67|1053.67|1069.04|1053.04|15
1643127490000|2022-01-25 16:18:10|1069.67|1053.67|1070.01|1054.01|1070.01|1054.01|1069.5|1053.5|7
1643127500000|2022-01-25 16:18:20|1069.83|1053.83|1070.45|1054.45|1070.45|1054.45|1069.5|1053.5|13
1643127510000|2022-01-25 16:18:30|1070.75|1054.75|1070.14|1054.14|1070.75|1054.75|1070.06|1054.06|13
1643127520000|2022-01-25 16:18:40|1069.89|1053.89|1069.48|1053.48|1069.89|1053.89|1069.48|1053.48|8
1643127530000|2022-01-25 16:18:50|1069.8|1053.8|1069.84|1053.84|1069.84|1053.84|1069.12|1053.12|9
1643127540000|2022-01-25 16:19:00|1069.85|1053.85|1070.3|1054.3|1070.65|1054.65|1069.6|1053.6|23
1643127550000|2022-01-25 16:19:10|1070.29|1054.29|1071.71|1055.71|1071.71|1055.71|1070.13|1054.13|11
1643127560000|2022-01-25 16:19:20|1071.56|1055.56|1071.33|1055.33|1071.91|1055.91|1071.33|1055.33|14
1643127570000|2022-01-25 16:19:30|1071.34|1055.34|1071.56|1055.56|1071.56|1055.56|1071.26|1055.26|6
1643127580000|2022-01-25 16:19:40|1071.59|1055.59|1071.49|1055.49|1071.59|1055.59|1071.2|1055.2|12
1643127590000|2022-01-25 16:19:50|1071.6|1055.6|1071.57|1055.57|1071.76|1055.76|1071.5|1055.5|9
1643127600000|2022-01-25 16:20:00|1071.5|1055.5|1070.64|1054.64|1071.5|1055.5|1070.64|1054.64|12
1643127610000|2022-01-25 16:20:10|1070.5|1054.5|1072.52|1056.52|1072.52|1056.52|1070.5|1054.5|15
1643127620000|2022-01-25 16:20:20|1072.83|1056.83|1073.4|1057.4|1073.51|1057.51|1072.48|1056.48|17
1643127630000|2022-01-25 16:20:30|1072.9|1056.9|1072.5|1056.5|1072.9|1056.9|1072.2|1056.2|4
1643127640000|2022-01-25 16:20:40|1072.78|1056.78|1071.47|1055.47|1072.78|1056.78|1071.47|1055.47|8
1643127650000|2022-01-25 16:20:50|1071.45|1055.45|1071.37|1055.37|1071.45|1055.45|1070.8|1054.8|11
1643127660000|2022-01-25 16:21:00|1070.85|1054.85|1070.05|1054.05|1070.85|1054.85|1070.05|1054.05|7
1643127670000|2022-01-25 16:21:10|1070.15|1054.15|1069.6|1053.6|1070.15|1054.15|1069.6|1053.6|8
1643127680000|2022-01-25 16:21:20|1070|1054|1070.5|1054.5|1070.5|1054.5|1070|1054|4
1643127690000|2022-01-25 16:21:30|1070.59|1054.59|1071.5|1055.5|1071.77|1055.77|1070.59|1054.59|10
1643127700000|2022-01-25 16:21:40|1071.45|1055.45|1072.5|1056.5|1072.65|1056.65|1071.45|1055.45|16
1643127710000|2022-01-25 16:21:50|1072.61|1056.61|1072.55|1056.55|1072.68|1056.68|1072.5|1056.5|6
1643127720000|2022-01-25 16:22:00|1072.5|1056.5|1072.5|1056.5|1072.5|1056.5|1072.26|1056.26|4
1643127730000|2022-01-25 16:22:10|1072|1056|1071.18|1055.18|1072|1056|1071.18|1055.18|4
1643127740000|2022-01-25 16:22:20|1071.43|1055.43|1071.07|1055.07|1071.43|1055.43|1071.07|1055.07|4
1643127750000|2022-01-25 16:22:30|1071.06|1055.06|1070.5|1054.5|1071.07|1055.07|1070.5|1054.5|6
1643127760000|2022-01-25 16:22:40|1070.28|1054.28|1070.9|1054.9|1071.37|1055.37|1070.28|1054.28|6
1643127770000|2022-01-25 16:22:50|1071.3|1055.3|1071.47|1055.47|1072.35|1056.35|1070.87|1054.87|18
1643127780000|2022-01-25 16:23:00|1071.44|1055.44|1071.5|1055.5|1071.63|1055.63|1071.33|1055.33|7
1643127790000|2022-01-25 16:23:10|1071.7|1055.7|1071.24|1055.24|1072.13|1056.13|1070.87|1054.87|11
1643127800000|2022-01-25 16:23:20|1071.37|1055.37|1071.37|1055.37|1071.37|1055.37|1070.87|1054.87|8
1643127810000|2022-01-25 16:23:30|1071.51|1055.51|1072.03|1056.03|1072.03|1056.03|1071.15|1055.15|11
1643127820000|2022-01-25 16:23:40|1072.25|1056.25|1072.74|1056.74|1072.74|1056.74|1072.09|1056.09|14
1643127830000|2022-01-25 16:23:50|1072.59|1056.59|1073.29|1057.29|1073.59|1057.59|1072.45|1056.45|13
1643127840000|2022-01-25 16:24:00|1073.18|1057.18|1072.46|1056.46|1073.18|1057.18|1072.46|1056.46|9
1643127850000|2022-01-25 16:24:10|1072.5|1056.5|1071.5|1055.5|1072.5|1056.5|1071.5|1055.5|8
1643127860000|2022-01-25 16:24:20|1071.92|1055.92|1072.42|1056.42|1072.42|1056.42|1071.5|1055.5|4
1643127870000|2022-01-25 16:24:30|1071.92|1055.92|1071.5|1055.5|1071.92|1055.92|1071.5|1055.5|2
1643127890000|2022-01-25 16:24:50|1071.39|1055.39|1072.64|1056.64|1072.64|1056.64|1071.2|1055.2|14
1643127900000|2022-01-25 16:25:00|1072.11|1056.11|1073.39|1057.39|1073.5|1057.5|1072.11|1056.11|10
1643127920000|2022-01-25 16:25:20|1073.67|1057.67|1073.39|1057.39|1073.78|1057.78|1073.39|1057.39|6
1643127930000|2022-01-25 16:25:30|1072.8|1056.8|1072.4|1056.4|1072.8|1056.8|1072.4|1056.4|3
1643127940000|2022-01-25 16:25:40|1072.05|1056.05|1071.5|1055.5|1072.05|1056.05|1071.41|1055.41|5
1643127950000|2022-01-25 16:25:50|1071|1055|1069.93|1053.93|1071|1055|1069.75|1053.75|9
1643127960000|2022-01-25 16:26:00|1070.46|1054.46|1070.5|1054.5|1070.55|1054.55|1070.34|1054.34|10
1643127970000|2022-01-25 16:26:10|1070.23|1054.23|1069.5|1053.5|1070.35|1054.35|1069.26|1053.26|8
1643127980000|2022-01-25 16:26:20|1069.64|1053.64|1070.12|1054.12|1070.4|1054.4|1069.64|1053.64|6
1643127990000|2022-01-25 16:26:30|1070.25|1054.25|1070.47|1054.47|1070.78|1054.78|1070.09|1054.09|10
1643128000000|2022-01-25 16:26:40|1070.99|1054.99|1071.41|1055.41|1071.41|1055.41|1070.6|1054.6|9
1643128010000|2022-01-25 16:26:50|1071.42|1055.42|1072.24|1056.24|1072.45|1056.45|1071.42|1055.42|22
1643128020000|2022-01-25 16:27:00|1072.17|1056.17|1071.5|1055.5|1072.17|1056.17|1071.29|1055.29|5
1643128030000|2022-01-25 16:27:10|1071.38|1055.38|1069.5|1053.5|1071.5|1055.5|1069.5|1053.5|8
1643128040000|2022-01-25 16:27:20|1069.25|1053.25|1069|1053|1069.25|1053.25|1068.75|1052.75|3
1643128050000|2022-01-25 16:27:30|1068.83|1052.83|1069.5|1053.5|1069.68|1053.68|1068.83|1052.83|8
1643128060000|2022-01-25 16:27:40|1069.4|1053.4|1068.8|1052.8|1069.5|1053.5|1068.8|1052.8|5
1643128070000|2022-01-25 16:27:50|1068.75|1052.75|1067.91|1051.91|1068.75|1052.75|1067.9|1051.9|7
1643128080000|2022-01-25 16:28:00|1067.55|1051.55|1067.59|1051.59|1068.05|1052.05|1067.5|1051.5|8
1643128090000|2022-01-25 16:28:10|1067.6|1051.6|1068.5|1052.5|1068.5|1052.5|1067.6|1051.6|7
1643128100000|2022-01-25 16:28:20|1068.48|1052.48|1068.2|1052.2|1068.49|1052.49|1068.19|1052.19|12
1643128110000|2022-01-25 16:28:30|1068.31|1052.31|1068.5|1052.5|1068.64|1052.64|1068.2|1052.2|8
1643128120000|2022-01-25 16:28:40|1068.17|1052.17|1068.31|1052.31|1068.37|1052.37|1068.17|1052.17|9
1643128130000|2022-01-25 16:28:50|1068.74|1052.74|1069.14|1053.14|1069.53|1053.53|1068.45|1052.45|11
1643128140000|2022-01-25 16:29:00|1069.12|1053.12|1068.5|1052.5|1069.12|1053.12|1068.5|1052.5|5
1643128150000|2022-01-25 16:29:10|1068.64|1052.64|1068.58|1052.58|1068.82|1052.82|1068.5|1052.5|12
1643128160000|2022-01-25 16:29:20|1069.08|1053.08|1068.97|1052.97|1069.3|1053.3|1068.72|1052.72|9
1643128170000|2022-01-25 16:29:30|1068.72|1052.72|1069.22|1053.22|1069.68|1053.68|1068.72|1052.72|12
1643128180000|2022-01-25 16:29:40|1069.11|1053.11|1069.29|1053.29|1069.29|1053.29|1069.11|1053.11|3
1643128190000|2022-01-25 16:29:50|1069.2|1053.2|1068.79|1052.79|1069.2|1053.2|1068.65|1052.65|6
1643128200000|2022-01-25 16:30:00|1068.8|1052.8|1068.5|1052.5|1069.17|1053.17|1068.5|1052.5|6
1643128210000|2022-01-25 16:30:10|1068.73|1052.73|1067.1|1051.1|1069.02|1053.02|1067.1|1051.1|12
1643128220000|2022-01-25 16:30:20|1067.33|1051.33|1067.1|1051.1|1067.33|1051.33|1066.73|1050.73|12
1643128230000|2022-01-25 16:30:30|1067.45|1051.45|1067.55|1051.55|1067.92|1051.92|1067.23|1051.23|15
1643128240000|2022-01-25 16:30:40|1067.71|1051.71|1068.5|1052.5|1068.8|1052.8|1067.58|1051.58|19
1643128250000|2022-01-25 16:30:50|1068.38|1052.38|1069.08|1053.08|1069.08|1053.08|1068.19|1052.19|10
1643128260000|2022-01-25 16:31:00|1068.8|1052.8|1070.41|1054.41|1070.68|1054.68|1068.8|1052.8|10
1643128270000|2022-01-25 16:31:10|1070.63|1054.63|1071.5|1055.5|1072.05|1056.05|1070.62|1054.62|15
1643128280000|2022-01-25 16:31:20|1071.38|1055.38|1070.37|1054.37|1071.5|1055.5|1070.21|1054.21|8
1643128290000|2022-01-25 16:31:30|1070.38|1054.38|1071.09|1055.09|1071.5|1055.5|1070.38|1054.38|10
1643128300000|2022-01-25 16:31:40|1071.08|1055.08|1069.19|1053.19|1071.08|1055.08|1069.13|1053.13|9
1643128310000|2022-01-25 16:31:50|1069.2|1053.2|1068.6|1052.6|1069.45|1053.45|1068.6|1052.6|6
1643128320000|2022-01-25 16:32:00|1068.5|1052.5|1068.4|1052.4|1068.5|1052.5|1068.37|1052.37|5
1643128330000|2022-01-25 16:32:10|1068.34|1052.34|1069.48|1053.48|1069.48|1053.48|1068.1|1052.1|10
1643128340000|2022-01-25 16:32:20|1069.45|1053.45|1069.75|1053.75|1069.75|1053.75|1069.45|1053.45|2
1643128350000|2022-01-25 16:32:30|1069.45|1053.45|1069.45|1053.45|1069.75|1053.75|1069.45|1053.45|7
1643128360000|2022-01-25 16:32:40|1069.24|1053.24|1069.45|1053.45|1069.78|1053.78|1069.11|1053.11|8
1643128370000|2022-01-25 16:32:50|1069.25|1053.25|1069.45|1053.45|1069.45|1053.45|1069.25|1053.25|4
1643128380000|2022-01-25 16:33:00|1069.72|1053.72|1070.45|1054.45|1070.45|1054.45|1069.45|1053.45|12
1643128390000|2022-01-25 16:33:10|1070.5|1054.5|1070.5|1054.5|1071.16|1055.16|1070.5|1054.5|11
1643128400000|2022-01-25 16:33:20|1070.7|1054.7|1070.5|1054.5|1070.7|1054.7|1070.36|1054.36|7
1643128410000|2022-01-25 16:33:30|1070.04|1054.04|1069.6|1053.6|1070.04|1054.04|1069.54|1053.54|5
1643128420000|2022-01-25 16:33:40|1069.54|1053.54|1069.82|1053.82|1070.09|1054.09|1069.54|1053.54|10
1643128430000|2022-01-25 16:33:50|1069.83|1053.83|1070.06|1054.06|1070.52|1054.52|1069.69|1053.69|15
1643128440000|2022-01-25 16:34:00|1070.28|1054.28|1069.52|1053.52|1070.28|1054.28|1069.52|1053.52|5
1643128450000|2022-01-25 16:34:10|1069.54|1053.54|1069.25|1053.25|1069.54|1053.54|1068.75|1052.75|6
1643128460000|2022-01-25 16:34:20|1069|1053|1069|1053|1069.25|1053.25|1069|1053|3
1643128470000|2022-01-25 16:34:30|1068.41|1052.41|1067.47|1051.47|1068.5|1052.5|1067.39|1051.39|11
1643128480000|2022-01-25 16:34:40|1067.8|1051.8|1067.5|1051.5|1067.8|1051.8|1067.22|1051.22|9
1643128490000|2022-01-25 16:34:50|1067.62|1051.62|1067.5|1051.5|1067.64|1051.64|1067.5|1051.5|5
1643128500000|2022-01-25 16:35:00|1067.6|1051.6|1066.65|1050.65|1067.75|1051.75|1066.5|1050.5|14
1643128510000|2022-01-25 16:35:10|1066.64|1050.64|1067.42|1051.42|1067.5|1051.5|1066.52|1050.52|14
1643128520000|2022-01-25 16:35:20|1067.56|1051.56|1067.5|1051.5|1067.56|1051.56|1067.4|1051.4|11
1643128530000|2022-01-25 16:35:30|1067.64|1051.64|1067.64|1051.64|1068|1052|1067.5|1051.5|9
1643128540000|2022-01-25 16:35:40|1067.89|1051.89|1067.64|1051.64|1068.14|1052.14|1067.64|1051.64|8
1643128550000|2022-01-25 16:35:50|1067.5|1051.5|1067.17|1051.17|1067.5|1051.5|1067.06|1051.06|8
1643128560000|2022-01-25 16:36:00|1066.67|1050.67|1065.5|1049.5|1066.67|1050.67|1065.35|1049.35|13
1643128570000|2022-01-25 16:36:10|1065.73|1049.73|1065.77|1049.77|1065.92|1049.92|1065.73|1049.73|6
1643128580000|2022-01-25 16:36:20|1065.71|1049.71|1065.39|1049.39|1065.71|1049.71|1065.39|1049.39|3
1643128590000|2022-01-25 16:36:30|1065.27|1049.27|1064.89|1048.89|1065.39|1049.39|1064.89|1048.89|7
1643128600000|2022-01-25 16:36:40|1064.77|1048.77|1065.59|1049.59|1066.05|1050.05|1064.77|1048.77|10
1643128610000|2022-01-25 16:36:50|1065.5|1049.5|1065.5|1049.5|1065.88|1049.88|1065.5|1049.5|4
1643128620000|2022-01-25 16:37:00|1065.57|1049.57|1065.39|1049.39|1065.75|1049.75|1065.04|1049.04|11
1643128630000|2022-01-25 16:37:10|1065.24|1049.24|1065.27|1049.27|1065.39|1049.39|1065.24|1049.24|5
1643128640000|2022-01-25 16:37:20|1065.31|1049.31|1065.17|1049.17|1065.31|1049.31|1064.67|1048.67|7
1643128650000|2022-01-25 16:37:30|1065.31|1049.31|1065.81|1049.81|1066.08|1050.08|1065.08|1049.08|16
1643128660000|2022-01-25 16:37:40|1066.02|1050.02|1065.5|1049.5|1066.02|1050.02|1065.5|1049.5|4
1643128670000|2022-01-25 16:37:50|1065.17|1049.17|1064.5|1048.5|1065.17|1049.17|1064.44|1048.44|5
1643128680000|2022-01-25 16:38:00|1064|1048|1063.5|1047.5|1064|1048|1063.5|1047.5|2
1643128690000|2022-01-25 16:38:10|1063.39|1047.39|1063.3|1047.3|1063.41|1047.41|1063.19|1047.19|9
1643128700000|2022-01-25 16:38:20|1063.26|1047.26|1063.5|1047.5|1063.6|1047.6|1063.21|1047.21|9
1643128710000|2022-01-25 16:38:30|1063.4|1047.4|1063.37|1047.37|1063.4|1047.4|1063.2|1047.2|6
1643128720000|2022-01-25 16:38:40|1063.33|1047.33|1063.21|1047.21|1063.5|1047.5|1063.19|1047.19|6
1643128730000|2022-01-25 16:38:50|1062.85|1046.85|1062.85|1046.85|1062.85|1046.85|1062.71|1046.71|3
1643128740000|2022-01-25 16:39:00|1063.25|1047.25|1063.21|1047.21|1063.35|1047.35|1063.21|1047.21|4
1643128750000|2022-01-25 16:39:10|1062.96|1046.96|1062.5|1046.5|1063.21|1047.21|1062.44|1046.44|9
1643128760000|2022-01-25 16:39:20|1062.42|1046.42|1062.5|1046.5|1062.77|1046.77|1062.36|1046.36|6
1643128770000|2022-01-25 16:39:30|1062.52|1046.52|1062.5|1046.5|1062.52|1046.52|1062.5|1046.5|2
1643128790000|2022-01-25 16:39:50|1062.54|1046.54|1063.05|1047.05|1063.26|1047.26|1062.54|1046.54|16
1643128800000|2022-01-25 16:40:00|1063.04|1047.04|1062.64|1046.64|1063.12|1047.12|1062.64|1046.64|9
1643128810000|2022-01-25 16:40:10|1062.65|1046.65|1062.59|1046.59|1062.96|1046.96|1062.54|1046.54|7
1643128820000|2022-01-25 16:40:20|1062.35|1046.35|1062.22|1046.22|1062.38|1046.38|1062.2|1046.2|6
1643128830000|2022-01-25 16:40:30|1062.21|1046.21|1062.5|1046.5|1062.5|1046.5|1062.21|1046.21|2
1643128840000|2022-01-25 16:40:40|1062.26|1046.26|1063.3|1047.3|1063.3|1047.3|1062.26|1046.26|13
1643128850000|2022-01-25 16:40:50|1063.37|1047.37|1063.8|1047.8|1063.8|1047.8|1063.37|1047.37|9
1643128860000|2022-01-25 16:41:00|1064.05|1048.05|1064.3|1048.3|1064.36|1048.36|1064.05|1048.05|8
1643128870000|2022-01-25 16:41:10|1064.36|1048.36|1065.4|1049.4|1065.58|1049.58|1064.25|1048.25|20
1643128880000|2022-01-25 16:41:20|1065.41|1049.41|1065.5|1049.5|1065.59|1049.59|1064.84|1048.84|13
1643128890000|2022-01-25 16:41:30|1065.75|1049.75|1066.5|1050.5|1066.59|1050.59|1065.5|1049.5|9
1643128900000|2022-01-25 16:41:40|1066.65|1050.65|1066.66|1050.66|1066.97|1050.97|1066.59|1050.59|7
1643128910000|2022-01-25 16:41:50|1066.91|1050.91|1067.3|1051.3|1067.3|1051.3|1066.91|1050.91|7
1643128920000|2022-01-25 16:42:00|1067.46|1051.46|1067.44|1051.44|1067.57|1051.57|1067.21|1051.21|20
1643128930000|2022-01-25 16:42:10|1067.5|1051.5|1066.5|1050.5|1067.5|1051.5|1066.5|1050.5|5
1643128940000|2022-01-25 16:42:20|1066.33|1050.33|1066.6|1050.6|1066.67|1050.67|1065.88|1049.88|7
1643128950000|2022-01-25 16:42:30|1066|1050|1066.81|1050.81|1066.81|1050.81|1066|1050|4
1643128960000|2022-01-25 16:42:40|1066.91|1050.91|1066.81|1050.81|1066.91|1050.91|1066.81|1050.81|2
1643128970000|2022-01-25 16:42:50|1066.75|1050.75|1066.75|1050.75|1066.75|1050.75|1066.75|1050.75|1
1643128980000|2022-01-25 16:43:00|1066.7|1050.7|1066.5|1050.5|1066.7|1050.7|1066.2|1050.2|5
1643128990000|2022-01-25 16:43:10|1066.7|1050.7|1068.14|1052.14|1068.5|1052.5|1066.7|1050.7|14
1643129000000|2022-01-25 16:43:20|1068.12|1052.12|1068.9|1052.9|1069.19|1053.19|1067.88|1051.88|11
1643129010000|2022-01-25 16:43:30|1068.94|1052.94|1069.5|1053.5|1069.5|1053.5|1068.94|1052.94|8
1643129020000|2022-01-25 16:43:40|1069.73|1053.73|1069.78|1053.78|1069.78|1053.78|1069.73|1053.73|2
1643129030000|2022-01-25 16:43:50|1069.75|1053.75|1070.5|1054.5|1070.5|1054.5|1069.75|1053.75|3
1643129040000|2022-01-25 16:44:00|1069.9|1053.9|1070.5|1054.5|1070.5|1054.5|1069.9|1053.9|4
1643129060000|2022-01-25 16:44:20|1070.8|1054.8|1070.7|1054.7|1070.8|1054.8|1070.7|1054.7|3
1643129070000|2022-01-25 16:44:30|1070.8|1054.8|1070.8|1054.8|1070.8|1054.8|1070.75|1054.75|3
1643129080000|2022-01-25 16:44:40|1070.7|1054.7|1070.7|1054.7|1070.7|1054.7|1070.7|1054.7|1
1643129090000|2022-01-25 16:44:50|1070.55|1054.55|1070.55|1054.55|1070.55|1054.55|1070.55|1054.55|1
1643129100000|2022-01-25 16:45:00|1070.5|1054.5|1070.38|1054.38|1070.5|1054.5|1069.7|1053.7|14
1643129110000|2022-01-25 16:45:10|1070.35|1054.35|1071.3|1055.3|1071.32|1055.32|1070.35|1054.35|14
1643129120000|2022-01-25 16:45:20|1071.34|1055.34|1071.5|1055.5|1071.5|1055.5|1071.3|1055.3|5
1643129130000|2022-01-25 16:45:30|1071.63|1055.63|1071.42|1055.42|1071.63|1055.63|1071.4|1055.4|9
1643129140000|2022-01-25 16:45:40|1071.39|1055.39|1071.3|1055.3|1071.39|1055.39|1071.3|1055.3|3
1643129150000|2022-01-25 16:45:50|1071.17|1055.17|1071.17|1055.17|1071.37|1055.37|1071.17|1055.17|8
1643129160000|2022-01-25 16:46:00|1071.21|1055.21|1072.22|1056.22|1072.24|1056.24|1071.17|1055.17|14
1643129170000|2022-01-25 16:46:10|1072.23|1056.23|1071.91|1055.91|1072.26|1056.26|1071.91|1055.91|7
1643129180000|2022-01-25 16:46:20|1071.77|1055.77|1071.33|1055.33|1071.77|1055.77|1071.25|1055.25|8
1643129190000|2022-01-25 16:46:30|1071.3|1055.3|1069.59|1053.59|1071.3|1055.3|1069.59|1053.59|7
1643129200000|2022-01-25 16:46:40|1069.84|1053.84|1069.71|1053.71|1070.17|1054.17|1069.59|1053.59|8
1643129210000|2022-01-25 16:46:50|1070.39|1054.39|1070.57|1054.57|1070.93|1054.93|1070.39|1054.39|19
1643129220000|2022-01-25 16:47:00|1070.64|1054.64|1070.42|1054.42|1071.11|1055.11|1070.42|1054.42|10
1643129230000|2022-01-25 16:47:10|1070.19|1054.19|1070.29|1054.29|1070.29|1054.29|1070.12|1054.12|3
1643129240000|2022-01-25 16:47:20|1070.12|1054.12|1069.74|1053.74|1070.23|1054.23|1069.62|1053.62|9
1643129250000|2022-01-25 16:47:30|1069.62|1053.62|1070.12|1054.12|1070.12|1054.12|1069.62|1053.62|5
1643129260000|2022-01-25 16:47:40|1070.25|1054.25|1070.79|1054.79|1071.3|1055.3|1070.25|1054.25|8
1643129270000|2022-01-25 16:47:50|1070.5|1054.5|1070.7|1054.7|1070.95|1054.95|1070.5|1054.5|11
1643129280000|2022-01-25 16:48:00|1070.5|1054.5|1070.5|1054.5|1070.5|1054.5|1070.5|1054.5|1
1643129290000|2022-01-25 16:48:10|1070.39|1054.39|1070.12|1054.12|1070.39|1054.39|1070.12|1054.12|3
1643129300000|2022-01-25 16:48:20|1069.62|1053.62|1069.69|1053.69|1069.69|1053.69|1069.62|1053.62|2
1643129310000|2022-01-25 16:48:30|1069.9|1053.9|1069.69|1053.69|1069.9|1053.9|1069.69|1053.69|2
1643129320000|2022-01-25 16:48:40|1069.71|1053.71|1071.49|1055.49|1071.49|1055.49|1069.71|1053.71|9
1643129330000|2022-01-25 16:48:50|1071.48|1055.48|1072.39|1056.39|1072.39|1056.39|1071.39|1055.39|13
1643129340000|2022-01-25 16:49:00|1072.46|1056.46|1072.55|1056.55|1073.35|1057.35|1072.46|1056.46|14
1643129350000|2022-01-25 16:49:10|1072.68|1056.68|1072.43|1056.43|1072.68|1056.68|1072.43|1056.43|6
1643129360000|2022-01-25 16:49:20|1072.5|1056.5|1071.64|1055.64|1072.5|1056.5|1071.64|1055.64|10
1643129370000|2022-01-25 16:49:30|1071.5|1055.5|1071.2|1055.2|1071.5|1055.5|1071.2|1055.2|8
1643129380000|2022-01-25 16:49:40|1071.35|1055.35|1071.25|1055.25|1071.35|1055.35|1071.23|1055.23|3
1643129390000|2022-01-25 16:49:50|1071.23|1055.23|1071.71|1055.71|1072.13|1056.13|1071.23|1055.23|11
1643129400000|2022-01-25 16:50:00|1071.7|1055.7|1071.4|1055.4|1071.7|1055.7|1071.4|1055.4|5
1643129410000|2022-01-25 16:50:10|1070.6|1054.6|1070.6|1054.6|1070.85|1054.85|1070.6|1054.6|3
1643129420000|2022-01-25 16:50:20|1070.95|1054.95|1071.58|1055.58|1071.75|1055.75|1070.95|1054.95|6
1643129430000|2022-01-25 16:50:30|1072.23|1056.23|1073.57|1057.57|1073.58|1057.58|1072.23|1056.23|14
1643129440000|2022-01-25 16:50:40|1073.58|1057.58|1073.5|1057.5|1073.59|1057.59|1073.5|1057.5|5
1643129450000|2022-01-25 16:50:50|1073.29|1057.29|1073.5|1057.5|1073.5|1057.5|1073.29|1057.29|4
1643129460000|2022-01-25 16:51:00|1073.31|1057.31|1073.93|1057.93|1073.93|1057.93|1073.31|1057.31|8
1643129470000|2022-01-25 16:51:10|1073.75|1057.75|1074|1058|1074|1058|1073.75|1057.75|3
1643129480000|2022-01-25 16:51:20|1073.89|1057.89|1074.05|1058.05|1074.05|1058.05|1073.89|1057.89|2
1643129490000|2022-01-25 16:51:30|1073.6|1057.6|1074.64|1058.64|1074.64|1058.64|1073.6|1057.6|5
1643129500000|2022-01-25 16:51:40|1074.56|1058.56|1074.53|1058.53|1074.56|1058.56|1074|1058|7
1643129510000|2022-01-25 16:51:50|1074.58|1058.58|1074.63|1058.63|1074.64|1058.64|1074.58|1058.58|5
1643129520000|2022-01-25 16:52:00|1074.64|1058.64|1074.65|1058.65|1074.78|1058.78|1074.64|1058.64|10
1643129530000|2022-01-25 16:52:10|1074.6|1058.6|1074.76|1058.76|1074.76|1058.76|1074.6|1058.6|6
1643129540000|2022-01-25 16:52:20|1074.77|1058.77|1074.15|1058.15|1075.51|1059.51|1074.15|1058.15|11
1643129550000|2022-01-25 16:52:30|1073.65|1057.65|1072|1056|1073.65|1057.65|1072|1056|12
1643129560000|2022-01-25 16:52:40|1072.15|1056.15|1073.12|1057.12|1073.12|1057.12|1072.03|1056.03|15
1643129570000|2022-01-25 16:52:50|1073.45|1057.45|1073.56|1057.56|1073.75|1057.75|1073.45|1057.45|9
1643129580000|2022-01-25 16:53:00|1073.85|1057.85|1074.45|1058.45|1074.63|1058.63|1073.61|1057.61|9
1643129590000|2022-01-25 16:53:10|1074.57|1058.57|1074.5|1058.5|1074.87|1058.87|1074.5|1058.5|8
1643129600000|2022-01-25 16:53:20|1074.75|1058.75|1075.44|1059.44|1075.49|1059.49|1074.65|1058.65|10
1643129610000|2022-01-25 16:53:30|1075.5|1059.5|1075.15|1059.15|1075.5|1059.5|1075.15|1059.15|9
1643129620000|2022-01-25 16:53:40|1074.99|1058.99|1074.99|1058.99|1074.99|1058.99|1074.99|1058.99|1
1643129630000|2022-01-25 16:53:50|1074.98|1058.98|1074.99|1058.99|1074.99|1058.99|1074.98|1058.98|2
1643129640000|2022-01-25 16:54:00|1075.09|1059.09|1075.53|1059.53|1075.57|1059.57|1074.62|1058.62|13
1643129650000|2022-01-25 16:54:10|1075.46|1059.46|1075.5|1059.5|1075.62|1059.62|1075.46|1059.46|4
1643129660000|2022-01-25 16:54:20|1075.38|1059.38|1075|1059|1075.38|1059.38|1075|1059|7
1643129670000|2022-01-25 16:54:30|1075.23|1059.23|1075.19|1059.19|1075.23|1059.23|1074.6|1058.6|6
1643129680000|2022-01-25 16:54:40|1075.18|1059.18|1075.51|1059.51|1075.58|1059.58|1075.18|1059.18|9
1643129690000|2022-01-25 16:54:50|1075.6|1059.6|1075.5|1059.5|1075.84|1059.84|1075.5|1059.5|9
1643129700000|2022-01-25 16:55:00|1075.36|1059.36|1074.5|1058.5|1075.36|1059.36|1074.5|1058.5|3
1643129710000|2022-01-25 16:55:10|1074.43|1058.43|1076.19|1060.19|1076.44|1060.44|1074.43|1058.43|16
1643129720000|2022-01-25 16:55:20|1076.12|1060.12|1076.17|1060.17|1076.44|1060.44|1076.12|1060.12|10
1643129730000|2022-01-25 16:55:30|1076.3|1060.3|1074.55|1058.55|1076.3|1060.3|1074.55|1058.55|11
1643129740000|2022-01-25 16:55:40|1074.8|1058.8|1074.55|1058.55|1074.8|1058.8|1074.55|1058.55|2
1643129750000|2022-01-25 16:55:50|1074.6|1058.6|1074.75|1058.75|1075.25|1059.25|1074.6|1058.6|5
1643129760000|2022-01-25 16:56:00|1075.25|1059.25|1074.5|1058.5|1075.25|1059.25|1074.5|1058.5|2
1643129770000|2022-01-25 16:56:10|1074.72|1058.72|1075.3|1059.3|1075.3|1059.3|1074.5|1058.5|7
1643129790000|2022-01-25 16:56:30|1075.25|1059.25|1075.25|1059.25|1075.25|1059.25|1075.25|1059.25|1
1643129800000|2022-01-25 16:56:40|1074.75|1058.75|1074.5|1058.5|1074.75|1058.75|1074.5|1058.5|3
1643129810000|2022-01-25 16:56:50|1074.1|1058.1|1073.5|1057.5|1074.1|1058.1|1073.5|1057.5|5
1643129820000|2022-01-25 16:57:00|1074|1058|1075.5|1059.5|1075.5|1059.5|1074|1058|12
1643129830000|2022-01-25 16:57:10|1075|1059|1073.5|1057.5|1075|1059|1073.5|1057.5|6
1643129840000|2022-01-25 16:57:20|1073.23|1057.23|1072.85|1056.85|1073.35|1057.35|1072.85|1056.85|4
1643129850000|2022-01-25 16:57:30|1072.5|1056.5|1071.5|1055.5|1072.5|1056.5|1071.3|1055.3|6
1643129860000|2022-01-25 16:57:40|1071.41|1055.41|1071.5|1055.5|1071.5|1055.5|1071.41|1055.41|2
1643129890000|2022-01-25 16:58:10|1071.77|1055.77|1071.84|1055.84|1071.84|1055.84|1071.33|1055.33|4
1643129900000|2022-01-25 16:58:20|1071.81|1055.81|1072.5|1056.5|1072.57|1056.57|1071.78|1055.78|12
1643129910000|2022-01-25 16:58:30|1072.4|1056.4|1072.5|1056.5|1072.6|1056.6|1072.34|1056.34|7
1643129920000|2022-01-25 16:58:40|1072.66|1056.66|1072.5|1056.5|1072.66|1056.66|1072.5|1056.5|2
1643129930000|2022-01-25 16:58:50|1072.66|1056.66|1072.56|1056.56|1072.74|1056.74|1072.56|1056.56|8
1643129940000|2022-01-25 16:59:00|1072.55|1056.55|1071.87|1055.87|1072.55|1056.55|1071.61|1055.61|9
1643129950000|2022-01-25 16:59:10|1071.05|1055.05|1071|1055|1071.05|1055.05|1071|1055|2
1643129960000|2022-01-25 16:59:20|1070.75|1054.75|1070.75|1054.75|1070.75|1054.75|1070.75|1054.75|1
1643129970000|2022-01-25 16:59:30|1071.13|1055.13|1071.5|1055.5|1071.5|1055.5|1071.13|1055.13|6
1643129980000|2022-01-25 16:59:40|1071.55|1055.55|1071.55|1055.55|1071.55|1055.55|1071.55|1055.55|1
1643129990000|2022-01-25 16:59:50|1071.74|1055.74|1071|1055|1071.74|1055.74|1071|1055|8
1643130000000|2022-01-25 17:00:00|1070.85|1054.85|1069.38|1053.38|1071|1055|1069|1053|14
1643130010000|2022-01-25 17:00:10|1069.3|1053.3|1070.18|1054.18|1070.18|1054.18|1069.09|1053.09|12
1643130020000|2022-01-25 17:00:20|1070.5|1054.5|1070.91|1054.91|1070.91|1054.91|1070.41|1054.41|12
1643130030000|2022-01-25 17:00:30|1070.64|1054.64|1070.58|1054.58|1070.7|1054.7|1070.58|1054.58|7
1643130040000|2022-01-25 17:00:40|1070.59|1054.59|1070.95|1054.95|1071.1|1055.1|1070.59|1054.59|6
1643130050000|2022-01-25 17:00:50|1070.79|1054.79|1071.51|1055.51|1071.51|1055.51|1070.79|1054.79|9
1643130060000|2022-01-25 17:01:00|1071.23|1055.23|1071.23|1055.23|1071.23|1055.23|1071.23|1055.23|1
1643130070000|2022-01-25 17:01:10|1071.37|1055.37|1071.51|1055.51|1071.61|1055.61|1071.37|1055.37|5
1643130080000|2022-01-25 17:01:20|1071.5|1055.5|1072.22|1056.22|1072.22|1056.22|1071.5|1055.5|5
1643130090000|2022-01-25 17:01:30|1072.42|1056.42|1071.16|1055.16|1072.42|1056.42|1071.1|1055.1|17
1643130100000|2022-01-25 17:01:40|1071.29|1055.29|1071.53|1055.53|1071.64|1055.64|1071.23|1055.23|11
1643130110000|2022-01-25 17:01:50|1071.54|1055.54|1071.5|1055.5|1071.54|1055.54|1071.5|1055.5|5
1643130130000|2022-01-25 17:02:10|1071.45|1055.45|1070.35|1054.35|1071.45|1055.45|1070.1|1054.1|5
1643130140000|2022-01-25 17:02:20|1070.31|1054.31|1070|1054|1070.31|1054.31|1070|1054|8
1643130150000|2022-01-25 17:02:30|1070.05|1054.05|1069|1053|1070.06|1054.06|1069|1053|7
1643130160000|2022-01-25 17:02:40|1068.5|1052.5|1068|1052|1068.5|1052.5|1068|1052|5
1643130180000|2022-01-25 17:03:00|1067.5|1051.5|1067.5|1051.5|1067.5|1051.5|1067.5|1051.5|1
1643130190000|2022-01-25 17:03:10|1068.1|1052.1|1067.7|1051.7|1068.1|1052.1|1067.7|1051.7|4
1643130200000|2022-01-25 17:03:20|1067.85|1051.85|1067.85|1051.85|1067.85|1051.85|1067.85|1051.85|1
1643130220000|2022-01-25 17:03:40|1067.6|1051.6|1068.67|1052.67|1068.77|1052.77|1067.6|1051.6|10
1643130230000|2022-01-25 17:03:50|1068.69|1052.69|1068.57|1052.57|1068.69|1052.69|1068.57|1052.57|2
1643130240000|2022-01-25 17:04:00|1068.56|1052.56|1068.5|1052.5|1068.56|1052.56|1068.5|1052.5|4
1643130250000|2022-01-25 17:04:10|1068.55|1052.55|1068.55|1052.55|1068.56|1052.56|1068.55|1052.55|7
1643130260000|2022-01-25 17:04:20|1068.56|1052.56|1068.55|1052.55|1068.56|1052.56|1068.5|1052.5|6
1643130270000|2022-01-25 17:04:30|1068.58|1052.58|1068.57|1052.57|1068.58|1052.58|1068.5|1052.5|4
1643130280000|2022-01-25 17:04:40|1068.58|1052.58|1070.8|1054.8|1070.8|1054.8|1068.56|1052.56|12
1643130290000|2022-01-25 17:04:50|1070.66|1054.66|1071.26|1055.26|1071.26|1055.26|1070.5|1054.5|9
1643130300000|2022-01-25 17:05:00|1071.4|1055.4|1073.97|1057.97|1073.97|1057.97|1071.35|1055.35|18
1643130310000|2022-01-25 17:05:10|1074.4|1058.4|1076|1060|1076.56|1060.56|1074.4|1058.4|15
1643130320000|2022-01-25 17:05:20|1076.2|1060.2|1076|1060|1076.56|1060.56|1075.25|1059.25|16
1643130330000|2022-01-25 17:05:30|1076.1|1060.1|1075.88|1059.88|1076.1|1060.1|1075.5|1059.5|6
1643130340000|2022-01-25 17:05:40|1075.5|1059.5|1075.1|1059.1|1075.5|1059.5|1075.1|1059.1|5
1643130350000|2022-01-25 17:05:50|1075.25|1059.25|1075|1059|1075.5|1059.5|1075|1059|3
1643130360000|2022-01-25 17:06:00|1075.17|1059.17|1076.56|1060.56|1076.56|1060.56|1075.17|1059.17|10
1643130370000|2022-01-25 17:06:10|1076.5|1060.5|1076.15|1060.15|1076.56|1060.56|1076.15|1060.15|7
1643130380000|2022-01-25 17:06:20|1075.65|1059.65|1075.65|1059.65|1075.9|1059.9|1075.64|1059.64|5
1643130390000|2022-01-25 17:06:30|1075.9|1059.9|1075.66|1059.66|1075.9|1059.9|1075.65|1059.65|3
1643130400000|2022-01-25 17:06:40|1076.01|1060.01|1075.17|1059.17|1076.01|1060.01|1075.17|1059.17|4
1643130410000|2022-01-25 17:06:50|1075.26|1059.26|1074.62|1058.62|1075.37|1059.37|1074.62|1058.62|10
1643130420000|2022-01-25 17:07:00|1074.81|1058.81|1075.5|1059.5|1075.5|1059.5|1074.62|1058.62|12
1643130430000|2022-01-25 17:07:10|1075.55|1059.55|1075.5|1059.5|1076.35|1060.35|1075.5|1059.5|13
1643130440000|2022-01-25 17:07:20|1075.19|1059.19|1074.85|1058.85|1075.19|1059.19|1074.85|1058.85|2
1643130450000|2022-01-25 17:07:30|1074.55|1058.55|1073.84|1057.84|1074.55|1058.55|1073.84|1057.84|6
1643130460000|2022-01-25 17:07:40|1073.83|1057.83|1074.48|1058.48|1074.5|1058.5|1073.5|1057.5|19
1643130470000|2022-01-25 17:07:50|1074.53|1058.53|1074.63|1058.63|1074.83|1058.83|1074.48|1058.48|13
1643130480000|2022-01-25 17:08:00|1074.48|1058.48|1073.62|1057.62|1074.66|1058.66|1073.62|1057.62|11
1643130490000|2022-01-25 17:08:10|1073.63|1057.63|1074.49|1058.49|1074.5|1058.5|1073.62|1057.62|9
1643130500000|2022-01-25 17:08:20|1074.47|1058.47|1074.63|1058.63|1074.84|1058.84|1074.47|1058.47|6
1643130510000|2022-01-25 17:08:30|1074.59|1058.59|1074.97|1058.97|1075.26|1059.26|1074.59|1058.59|8
1643130520000|2022-01-25 17:08:40|1075.26|1059.26|1075.06|1059.06|1075.26|1059.26|1075.06|1059.06|8
1643130530000|2022-01-25 17:08:50|1074.5|1058.5|1074.02|1058.02|1074.52|1058.52|1074.02|1058.02|6
1643130540000|2022-01-25 17:09:00|1074.18|1058.18|1074.51|1058.51|1074.57|1058.57|1074.18|1058.18|7
1643130550000|2022-01-25 17:09:10|1074.49|1058.49|1075.53|1059.53|1075.53|1059.53|1074.49|1058.49|13
1643130560000|2022-01-25 17:09:20|1075.44|1059.44|1075.5|1059.5|1075.51|1059.51|1075.44|1059.44|3
1643130570000|2022-01-25 17:09:30|1075.23|1059.23|1074.67|1058.67|1075.23|1059.23|1074.5|1058.5|7
1643130580000|2022-01-25 17:09:40|1074.5|1058.5|1074.6|1058.6|1074.75|1058.75|1074.5|1058.5|6
1643130590000|2022-01-25 17:09:50|1074.5|1058.5|1074.5|1058.5|1074.66|1058.66|1074.5|1058.5|3
1643130600000|2022-01-25 17:10:00|1074.37|1058.37|1073.5|1057.5|1074.37|1058.37|1073.5|1057.5|3
1643130610000|2022-01-25 17:10:10|1073.31|1057.31|1071.2|1055.2|1073.4|1057.4|1071.14|1055.14|12
1643130620000|2022-01-25 17:10:20|1071.5|1055.5|1071.5|1055.5|1071.59|1055.59|1071.5|1055.5|5
1643130630000|2022-01-25 17:10:30|1071.75|1055.75|1071.91|1055.91|1072.04|1056.04|1071.5|1055.5|7
1643130640000|2022-01-25 17:10:40|1071.92|1055.92|1072|1056|1072.62|1056.62|1071.92|1055.92|9
1643130650000|2022-01-25 17:10:50|1072.45|1056.45|1072.29|1056.29|1072.61|1056.61|1072.19|1056.19|14
1643130660000|2022-01-25 17:11:00|1072.5|1056.5|1072.16|1056.16|1072.62|1056.62|1072.16|1056.16|18
1643130670000|2022-01-25 17:11:10|1072.17|1056.17|1071.67|1055.67|1072.17|1056.17|1071.67|1055.67|2
1643130680000|2022-01-25 17:11:20|1071.88|1055.88|1072.86|1056.86|1072.9|1056.9|1071.66|1055.66|9
1643130690000|2022-01-25 17:11:30|1072.5|1056.5|1072.4|1056.4|1072.88|1056.88|1072.4|1056.4|14
1643130700000|2022-01-25 17:11:40|1072.28|1056.28|1072.49|1056.49|1072.58|1056.58|1071.9|1055.9|12
1643130710000|2022-01-25 17:11:50|1072.42|1056.42|1072.66|1056.66|1072.88|1056.88|1072.42|1056.42|12
1643130720000|2022-01-25 17:12:00|1072.5|1056.5|1072.56|1056.56|1072.57|1056.57|1072.45|1056.45|5
1643130730000|2022-01-25 17:12:10|1072.7|1056.7|1074.5|1058.5|1074.5|1058.5|1072.7|1056.7|13
1643130740000|2022-01-25 17:12:20|1074.49|1058.49|1074.69|1058.69|1075.24|1059.24|1074.48|1058.48|15
1643130750000|2022-01-25 17:12:30|1074.73|1058.73|1072.92|1056.92|1074.73|1058.73|1072.92|1056.92|10
1643130760000|2022-01-25 17:12:40|1073|1057|1072.69|1056.69|1073|1057|1072.5|1056.5|7
1643130770000|2022-01-25 17:12:50|1072.7|1056.7|1073.67|1057.67|1073.84|1057.84|1072.7|1056.7|16
1643130780000|2022-01-25 17:13:00|1073.5|1057.5|1073.61|1057.61|1073.72|1057.72|1073.5|1057.5|11
1643130790000|2022-01-25 17:13:10|1073.73|1057.73|1073.67|1057.67|1074.08|1058.08|1073.61|1057.61|10
1643130800000|2022-01-25 17:13:20|1073.8|1057.8|1074.55|1058.55|1074.6|1058.6|1073.67|1057.67|13
1643130810000|2022-01-25 17:13:30|1074.54|1058.54|1074.63|1058.63|1074.63|1058.63|1074.49|1058.49|6
1643130820000|2022-01-25 17:13:40|1075.23|1059.23|1075.33|1059.33|1075.33|1059.33|1075.11|1059.11|5
1643130830000|2022-01-25 17:13:50|1075.5|1059.5|1075.46|1059.46|1075.83|1059.83|1075.28|1059.28|12
1643130840000|2022-01-25 17:14:00|1075.48|1059.48|1075.6|1059.6|1076.1|1060.1|1075.48|1059.48|12
1643130850000|2022-01-25 17:14:10|1075.5|1059.5|1075.35|1059.35|1075.5|1059.5|1075.35|1059.35|2
1643130860000|2022-01-25 17:14:20|1075.3|1059.3|1076.08|1060.08|1076.23|1060.23|1075.3|1059.3|12
1643130870000|2022-01-25 17:14:30|1075.95|1059.95|1076.67|1060.67|1076.79|1060.79|1075.71|1059.71|15
1643130880000|2022-01-25 17:14:40|1076.74|1060.74|1076.5|1060.5|1076.82|1060.82|1076.5|1060.5|8
1643130890000|2022-01-25 17:14:50|1076.2|1060.2|1076.25|1060.25|1076.64|1060.64|1075.8|1059.8|10
1643130900000|2022-01-25 17:15:00|1076.39|1060.39|1076.94|1060.94|1076.94|1060.94|1076.39|1060.39|9
1643130910000|2022-01-25 17:15:10|1076.89|1060.89|1076.84|1060.84|1077.17|1061.17|1076.8|1060.8|12
1643130920000|2022-01-25 17:15:20|1076.6|1060.6|1076.6|1060.6|1076.74|1060.74|1076.6|1060.6|5
1643130930000|2022-01-25 17:15:30|1076.74|1060.74|1076.5|1060.5|1076.74|1060.74|1076.5|1060.5|5
1643130940000|2022-01-25 17:15:40|1076.61|1060.61|1075.5|1059.5|1076.64|1060.64|1075.5|1059.5|10
1643130950000|2022-01-25 17:15:50|1075.2|1059.2|1075.54|1059.54|1075.85|1059.85|1074.7|1058.7|17
1643130960000|2022-01-25 17:16:00|1075.63|1059.63|1073.6|1057.6|1075.64|1059.64|1073.6|1057.6|17
1643130970000|2022-01-25 17:16:10|1073.62|1057.62|1073.5|1057.5|1074.62|1058.62|1073.5|1057.5|11
1643130980000|2022-01-25 17:16:20|1073.81|1057.81|1073.54|1057.54|1073.81|1057.81|1073.3|1057.3|12
1643130990000|2022-01-25 17:16:30|1073.52|1057.52|1073.34|1057.34|1073.53|1057.53|1073.34|1057.34|9
1643131000000|2022-01-25 17:16:40|1073.35|1057.35|1073.5|1057.5|1073.5|1057.5|1073.35|1057.35|2
1643131010000|2022-01-25 17:16:50|1073.29|1057.29|1073.5|1057.5|1073.5|1057.5|1072.92|1056.92|7
1643131020000|2022-01-25 17:17:00|1073.57|1057.57|1074.46|1058.46|1074.58|1058.58|1073.57|1057.57|6
1643131030000|2022-01-25 17:17:10|1074.54|1058.54|1075.65|1059.65|1075.65|1059.65|1074.5|1058.5|12
1643131040000|2022-01-25 17:17:20|1076.32|1060.32|1076.15|1060.15|1076.45|1060.45|1076.14|1060.14|4
1643131050000|2022-01-25 17:17:30|1075.97|1059.97|1076.11|1060.11|1076.13|1060.13|1075.96|1059.96|9
1643131060000|2022-01-25 17:17:40|1076.22|1060.22|1076.1|1060.1|1076.22|1060.22|1076.1|1060.1|5
1643131070000|2022-01-25 17:17:50|1076.13|1060.13|1076.15|1060.15|1076.15|1060.15|1075.94|1059.94|6
1643131080000|2022-01-25 17:18:00|1075.97|1059.97|1075.76|1059.76|1076.13|1060.13|1075.5|1059.5|7
1643131090000|2022-01-25 17:18:10|1075.97|1059.97|1075.17|1059.17|1075.97|1059.97|1074.72|1058.72|13
1643131100000|2022-01-25 17:18:20|1075.1|1059.1|1075.13|1059.13|1075.13|1059.13|1074.6|1058.6|7
1643131110000|2022-01-25 17:18:30|1075.25|1059.25|1075.73|1059.73|1075.73|1059.73|1074.94|1058.94|11
1643131120000|2022-01-25 17:18:40|1075.68|1059.68|1075.92|1059.92|1076.3|1060.3|1075.68|1059.68|12
1643131130000|2022-01-25 17:18:50|1075.96|1059.96|1075.66|1059.66|1075.96|1059.96|1075.66|1059.66|4
1643131140000|2022-01-25 17:19:00|1075.5|1059.5|1075.67|1059.67|1075.82|1059.82|1075|1059|15
1643131150000|2022-01-25 17:19:10|1075.68|1059.68|1075.81|1059.81|1075.98|1059.98|1075.67|1059.67|6
1643131160000|2022-01-25 17:19:20|1075.83|1059.83|1075.78|1059.78|1075.92|1059.92|1075.67|1059.67|5
1643131170000|2022-01-25 17:19:30|1075.65|1059.65|1077.37|1061.37|1077.37|1061.37|1075.65|1059.65|14
1643131180000|2022-01-25 17:19:40|1077.48|1061.48|1077.59|1061.59|1078.19|1062.19|1077.45|1061.45|8
1643131190000|2022-01-25 17:19:50|1077.5|1061.5|1077.77|1061.77|1077.77|1061.77|1077.4|1061.4|8
1643131200000|2022-01-25 17:20:00|1077.78|1061.78|1079.22|1063.22|1079.35|1063.35|1077.38|1061.38|17
1643131210000|2022-01-25 17:20:10|1078.84|1062.84|1079.93|1063.93|1080.12|1064.12|1078.84|1062.84|17
1643131220000|2022-01-25 17:20:20|1080.12|1064.12|1079.5|1063.5|1080.15|1064.15|1079.5|1063.5|14
1643131230000|2022-01-25 17:20:30|1079.83|1063.83|1079.42|1063.42|1079.83|1063.83|1079.25|1063.25|6
1643131240000|2022-01-25 17:20:40|1079.4|1063.4|1082.77|1066.77|1082.77|1066.77|1079.4|1063.4|16
1643131250000|2022-01-25 17:20:50|1082.5|1066.5|1082.47|1066.47|1082.59|1066.59|1082.16|1066.16|14
1643131260000|2022-01-25 17:21:00|1082.65|1066.65|1082.72|1066.72|1083.5|1067.5|1082.65|1066.65|9
1643131270000|2022-01-25 17:21:10|1082.71|1066.71|1083.15|1067.15|1083.15|1067.15|1082.31|1066.31|8
1643131280000|2022-01-25 17:21:20|1083.1|1067.1|1083.4|1067.4|1083.45|1067.45|1083.1|1067.1|7
1643131290000|2022-01-25 17:21:30|1083.48|1067.48|1083.23|1067.23|1083.48|1067.48|1083.05|1067.05|11
1643131300000|2022-01-25 17:21:40|1083.46|1067.46|1083.56|1067.56|1083.56|1067.56|1083.46|1067.46|5
1643131310000|2022-01-25 17:21:50|1083.5|1067.5|1084.89|1068.89|1085.14|1069.14|1083.5|1067.5|11
1643131320000|2022-01-25 17:22:00|1085.04|1069.04|1085.15|1069.15|1085.15|1069.15|1084.5|1068.5|8
1643131330000|2022-01-25 17:22:10|1085.36|1069.36|1085.49|1069.49|1085.49|1069.49|1085.21|1069.21|13
1643131340000|2022-01-25 17:22:20|1086.05|1070.05|1085.28|1069.28|1086.05|1070.05|1085|1069|10
1643131350000|2022-01-25 17:22:30|1085.45|1069.45|1085.63|1069.63|1085.65|1069.65|1085.4|1069.4|8
1643131360000|2022-01-25 17:22:40|1085.48|1069.48|1084.75|1068.75|1085.48|1069.48|1084.74|1068.74|7
1643131370000|2022-01-25 17:22:50|1084.99|1068.99|1085.48|1069.48|1085.73|1069.73|1084.75|1068.75|10
1643131380000|2022-01-25 17:23:00|1085|1069|1084|1068|1085.03|1069.03|1084|1068|7
1643131390000|2022-01-25 17:23:10|1084.5|1068.5|1084.5|1068.5|1085.03|1069.03|1084|1068|16
1643131400000|2022-01-25 17:23:20|1084.79|1068.79|1085.51|1069.51|1085.79|1069.79|1084.79|1068.79|10
1643131410000|2022-01-25 17:23:30|1085.25|1069.25|1084.75|1068.75|1085.25|1069.25|1084.75|1068.75|4
1643131420000|2022-01-25 17:23:40|1085|1069|1083.57|1067.57|1085|1069|1083.09|1067.09|13
1643131430000|2022-01-25 17:23:50|1083.84|1067.84|1083.86|1067.86|1083.86|1067.86|1083|1067|15
1643131440000|2022-01-25 17:24:00|1083.66|1067.66|1083.93|1067.93|1084.43|1068.43|1083.55|1067.55|16
1643131450000|2022-01-25 17:24:10|1083.67|1067.67|1084.24|1068.24|1084.25|1068.25|1083.57|1067.57|7
1643131460000|2022-01-25 17:24:20|1084.52|1068.52|1084.5|1068.5|1084.58|1068.58|1084.5|1068.5|3
1643131470000|2022-01-25 17:24:30|1084.6|1068.6|1084.6|1068.6|1084.68|1068.68|1084.5|1068.5|9
1643131480000|2022-01-25 17:24:40|1084.5|1068.5|1084.87|1068.87|1084.9|1068.9|1084.5|1068.5|9
1643131490000|2022-01-25 17:24:50|1084.65|1068.65|1083.61|1067.61|1084.68|1068.68|1083.61|1067.61|8
1643131500000|2022-01-25 17:25:00|1083.66|1067.66|1084.18|1068.18|1084.2|1068.2|1083.61|1067.61|11
1643131510000|2022-01-25 17:25:10|1083.68|1067.68|1084.56|1068.56|1084.56|1068.56|1083.68|1067.68|14
1643131520000|2022-01-25 17:25:20|1084.53|1068.53|1084.62|1068.62|1084.75|1068.75|1084.32|1068.32|13
1643131530000|2022-01-25 17:25:30|1084.32|1068.32|1084.46|1068.46|1084.77|1068.77|1084.24|1068.24|17
1643131540000|2022-01-25 17:25:40|1084.48|1068.48|1084.28|1068.28|1084.48|1068.48|1084.28|1068.28|8
1643131550000|2022-01-25 17:25:50|1084|1068|1083.61|1067.61|1084.18|1068.18|1083.61|1067.61|13
1643131560000|2022-01-25 17:26:00|1083.5|1067.5|1082.1|1066.1|1083.5|1067.5|1082.1|1066.1|10
1643131570000|2022-01-25 17:26:10|1082.2|1066.2|1081.5|1065.5|1082.21|1066.21|1081.5|1065.5|4
1643131580000|2022-01-25 17:26:20|1081.37|1065.37|1081.5|1065.5|1081.77|1065.77|1081.29|1065.29|8
1643131590000|2022-01-25 17:26:30|1081.6|1065.6|1081.66|1065.66|1081.7|1065.7|1081.6|1065.6|3
1643131600000|2022-01-25 17:26:40|1081.5|1065.5|1081.65|1065.65|1081.65|1065.65|1081.5|1065.5|7
1643131610000|2022-01-25 17:26:50|1081.5|1065.5|1082.61|1066.61|1082.61|1066.61|1081.5|1065.5|12
1643131620000|2022-01-25 17:27:00|1082.7|1066.7|1082.88|1066.88|1083.5|1067.5|1082.7|1066.7|8
1643131630000|2022-01-25 17:27:10|1082.79|1066.79|1082.33|1066.33|1082.79|1066.79|1082.33|1066.33|10
1643131640000|2022-01-25 17:27:20|1082.2|1066.2|1082.79|1066.79|1082.88|1066.88|1081.75|1065.75|15
1643131650000|2022-01-25 17:27:30|1082.8|1066.8|1082.75|1066.75|1082.88|1066.88|1082.75|1066.75|9
1643131660000|2022-01-25 17:27:40|1082.91|1066.91|1082.38|1066.38|1082.91|1066.91|1081.72|1065.72|12
1643131670000|2022-01-25 17:27:50|1081.78|1065.78|1081.75|1065.75|1081.78|1065.78|1081.59|1065.59|5
1643131680000|2022-01-25 17:28:00|1082.35|1066.35|1082.82|1066.82|1082.82|1066.82|1082.35|1066.35|11
1643131690000|2022-01-25 17:28:10|1082.85|1066.85|1082.84|1066.84|1083|1067|1082.84|1066.84|9
1643131700000|2022-01-25 17:28:20|1082.85|1066.85|1083.35|1067.35|1084.1|1068.1|1082.85|1066.85|10
1643131710000|2022-01-25 17:28:30|1083.63|1067.63|1083.29|1067.29|1083.63|1067.63|1083.29|1067.29|9
1643131720000|2022-01-25 17:28:40|1083.4|1067.4|1083.2|1067.2|1083.48|1067.48|1082.81|1066.81|14
1643131730000|2022-01-25 17:28:50|1082.76|1066.76|1082.66|1066.66|1083.14|1067.14|1082.6|1066.6|6
1643131740000|2022-01-25 17:29:00|1082.3|1066.3|1082.76|1066.76|1083.26|1067.26|1082.3|1066.3|8
1643131750000|2022-01-25 17:29:10|1082.77|1066.77|1083.88|1067.88|1083.88|1067.88|1082.76|1066.76|21
1643131760000|2022-01-25 17:29:20|1083.95|1067.95|1085.01|1069.01|1085.01|1069.01|1083.95|1067.95|10
1643131770000|2022-01-25 17:29:30|1084.9|1068.9|1084.67|1068.67|1084.91|1068.91|1084.67|1068.67|5
1643131780000|2022-01-25 17:29:40|1084.7|1068.7|1085.49|1069.49|1085.51|1069.51|1084.7|1068.7|12
1643131790000|2022-01-25 17:29:50|1085.83|1069.83|1086.43|1070.43|1086.58|1070.58|1085.83|1069.83|10
1643131800000|2022-01-25 17:30:00|1086.35|1070.35|1085.41|1069.41|1086.58|1070.58|1085.25|1069.25|14
1643131810000|2022-01-25 17:30:10|1085.16|1069.16|1084.62|1068.62|1085.23|1069.23|1084.62|1068.62|14
1643131820000|2022-01-25 17:30:20|1084.55|1068.55|1084.5|1068.5|1084.6|1068.6|1084.34|1068.34|12
1643131830000|2022-01-25 17:30:30|1084|1068|1083.26|1067.26|1084|1068|1083.26|1067.26|10
1643131840000|2022-01-25 17:30:40|1082.76|1066.76|1082.74|1066.74|1082.77|1066.77|1082.5|1066.5|7
1643131850000|2022-01-25 17:30:50|1082.73|1066.73|1082.99|1066.99|1083.23|1067.23|1082.5|1066.5|8
1643131860000|2022-01-25 17:31:00|1083.16|1067.16|1082.68|1066.68|1083.26|1067.26|1082.68|1066.68|12
1643131870000|2022-01-25 17:31:10|1082.86|1066.86|1083.13|1067.13|1083.13|1067.13|1081.91|1065.91|9
1643131880000|2022-01-25 17:31:20|1082.5|1066.5|1082.39|1066.39|1083.38|1067.38|1082.39|1066.39|7
1643131890000|2022-01-25 17:31:30|1082.32|1066.32|1083.48|1067.48|1083.48|1067.48|1082.01|1066.01|16
1643131900000|2022-01-25 17:31:40|1083.54|1067.54|1083.46|1067.46|1083.7|1067.7|1083.46|1067.46|9
1643131910000|2022-01-25 17:31:50|1083.41|1067.41|1082.17|1066.17|1083.56|1067.56|1082.17|1066.17|17
1643131920000|2022-01-25 17:32:00|1082.2|1066.2|1082.45|1066.45|1082.45|1066.45|1081.6|1065.6|12
1643131930000|2022-01-25 17:32:10|1082.82|1066.82|1082.6|1066.6|1082.82|1066.82|1082.36|1066.36|15
1643131940000|2022-01-25 17:32:20|1082.43|1066.43|1081.37|1065.37|1082.64|1066.64|1081.3|1065.3|18
1643131950000|2022-01-25 17:32:30|1081.5|1065.5|1081.32|1065.32|1081.83|1065.83|1080.95|1064.95|9
1643131960000|2022-01-25 17:32:40|1081.49|1065.49|1081.16|1065.16|1081.57|1065.57|1081.16|1065.16|8
1643131970000|2022-01-25 17:32:50|1081.45|1065.45|1081.04|1065.04|1081.46|1065.46|1081.03|1065.03|14
1643131980000|2022-01-25 17:33:00|1081.32|1065.32|1081.64|1065.64|1081.64|1065.64|1081|1065|13
1643131990000|2022-01-25 17:33:10|1081.63|1065.63|1082.59|1066.59|1082.59|1066.59|1081.41|1065.41|16
1643132000000|2022-01-25 17:33:20|1082.36|1066.36|1082.16|1066.16|1082.36|1066.36|1081.65|1065.65|6
1643132010000|2022-01-25 17:33:30|1082.23|1066.23|1082.03|1066.03|1082.31|1066.31|1082.03|1066.03|9
1643132020000|2022-01-25 17:33:40|1082.02|1066.02|1082.02|1066.02|1082.02|1066.02|1082.02|1066.02|1
1643132030000|2022-01-25 17:33:50|1082.03|1066.03|1081.28|1065.28|1082.03|1066.03|1081.03|1065.03|5
1643132040000|2022-01-25 17:34:00|1080.78|1064.78|1080.29|1064.29|1080.78|1064.78|1079.85|1063.85|7
1643132050000|2022-01-25 17:34:10|1080|1064|1080.05|1064.05|1080.79|1064.79|1080|1064|9
1643132060000|2022-01-25 17:34:20|1080.79|1064.79|1081.03|1065.03|1081.23|1065.23|1080.25|1064.25|9
1643132070000|2022-01-25 17:34:30|1081.4|1065.4|1081.65|1065.65|1081.76|1065.76|1081.4|1065.4|12
1643132080000|2022-01-25 17:34:40|1081.85|1065.85|1081.68|1065.68|1081.85|1065.85|1081.68|1065.68|3
1643132090000|2022-01-25 17:34:50|1081.85|1065.85|1081.65|1065.65|1081.85|1065.85|1081.51|1065.51|7
1643132100000|2022-01-25 17:35:00|1081.51|1065.51|1081.77|1065.77|1081.78|1065.78|1081.44|1065.44|8
1643132110000|2022-01-25 17:35:10|1081.78|1065.78|1083.49|1067.49|1083.62|1067.62|1081.78|1065.78|16
1643132120000|2022-01-25 17:35:20|1083.25|1067.25|1083.16|1067.16|1083.28|1067.28|1083.16|1067.16|6
1643132130000|2022-01-25 17:35:30|1083.28|1067.28|1083.16|1067.16|1083.35|1067.35|1083.16|1067.16|9
1643132140000|2022-01-25 17:35:40|1083.2|1067.2|1082.75|1066.75|1083.2|1067.2|1082.36|1066.36|11
1643132150000|2022-01-25 17:35:50|1082.15|1066.15|1082.1|1066.1|1082.24|1066.24|1082.1|1066.1|5
1643132160000|2022-01-25 17:36:00|1082.35|1066.35|1082.5|1066.5|1082.92|1066.92|1082.2|1066.2|16
1643132170000|2022-01-25 17:36:10|1082.29|1066.29|1082.29|1066.29|1082.29|1066.29|1082.29|1066.29|1
1643132180000|2022-01-25 17:36:20|1082.3|1066.3|1082.29|1066.29|1082.3|1066.3|1082.29|1066.29|2
1643132190000|2022-01-25 17:36:30|1082.42|1066.42|1082.34|1066.34|1082.42|1066.42|1082.33|1066.33|3
1643132200000|2022-01-25 17:36:40|1082.25|1066.25|1082.35|1066.35|1082.38|1066.38|1082.25|1066.25|5
1643132210000|2022-01-25 17:36:50|1082.25|1066.25|1082.4|1066.4|1082.95|1066.95|1082.14|1066.14|15
1643132220000|2022-01-25 17:37:00|1082.28|1066.28|1082.28|1066.28|1082.28|1066.28|1082.28|1066.28|1
1643132230000|2022-01-25 17:37:10|1082.13|1066.13|1081.15|1065.15|1082.13|1066.13|1081.15|1065.15|4
1643132240000|2022-01-25 17:37:20|1081.5|1065.5|1082.16|1066.16|1082.25|1066.25|1081.5|1065.5|8
1643132250000|2022-01-25 17:37:30|1082.04|1066.04|1082.16|1066.16|1082.4|1066.4|1081.96|1065.96|7
1643132260000|2022-01-25 17:37:40|1082.32|1066.32|1082.26|1066.26|1082.68|1066.68|1082.23|1066.23|6
1643132270000|2022-01-25 17:37:50|1081.9|1065.9|1082.26|1066.26|1082.26|1066.26|1081.9|1065.9|3
1643132280000|2022-01-25 17:38:00|1081.67|1065.67|1082.62|1066.62|1082.63|1066.63|1081.67|1065.67|9
1643132290000|2022-01-25 17:38:10|1082.73|1066.73|1082.64|1066.64|1083.15|1067.15|1082.12|1066.12|12
1643132300000|2022-01-25 17:38:20|1082.62|1066.62|1082.61|1066.61|1082.9|1066.9|1082.61|1066.61|9
1643132310000|2022-01-25 17:38:30|1082.65|1066.65|1082.35|1066.35|1082.87|1066.87|1082.35|1066.35|7
1643132320000|2022-01-25 17:38:40|1081.99|1065.99|1081.76|1065.76|1082.05|1066.05|1081.7|1065.7|7
1643132330000|2022-01-25 17:38:50|1081.4|1065.4|1082.37|1066.37|1082.37|1066.37|1081.4|1065.4|3
1643132340000|2022-01-25 17:39:00|1081.4|1065.4|1081.46|1065.46|1082.18|1066.18|1081.15|1065.15|9
1643132350000|2022-01-25 17:39:10|1082.07|1066.07|1081.26|1065.26|1082.09|1066.09|1081.26|1065.26|8
1643132360000|2022-01-25 17:39:20|1081|1065|1081.26|1065.26|1081.26|1065.26|1080.8|1064.8|4
1643132370000|2022-01-25 17:39:30|1081.25|1065.25|1081.46|1065.46|1081.46|1065.46|1081.25|1065.25|2
1643132380000|2022-01-25 17:39:40|1080.9|1064.9|1081.88|1065.88|1082.34|1066.34|1080.9|1064.9|7
1643132390000|2022-01-25 17:39:50|1081.85|1065.85|1081.85|1065.85|1081.85|1065.85|1081.85|1065.85|1
1643132400000|2022-01-25 17:40:00|1082.26|1066.26|1082.01|1066.01|1082.26|1066.26|1082.01|1066.01|2
1643132410000|2022-01-25 17:40:10|1082.1|1066.1|1082.86|1066.86|1082.99|1066.99|1082.1|1066.1|17
1643132420000|2022-01-25 17:40:20|1082.73|1066.73|1082.75|1066.75|1082.75|1066.75|1082.5|1066.5|7
1643132430000|2022-01-25 17:40:30|1082.69|1066.69|1082.73|1066.73|1082.98|1066.98|1082.69|1066.69|15
1643132440000|2022-01-25 17:40:40|1082.49|1066.49|1082.73|1066.73|1082.73|1066.73|1082.49|1066.49|4
1643132450000|2022-01-25 17:40:50|1082.83|1066.83|1082.72|1066.72|1082.83|1066.83|1082.6|1066.6|4
1643132460000|2022-01-25 17:41:00|1082.73|1066.73|1083.28|1067.28|1083.93|1067.93|1082.73|1066.73|16
1643132470000|2022-01-25 17:41:10|1083.12|1067.12|1083.15|1067.15|1083.58|1067.58|1082.85|1066.85|10
1643132480000|2022-01-25 17:41:20|1083.13|1067.13|1083|1067|1083.25|1067.25|1082.75|1066.75|7
1643132490000|2022-01-25 17:41:30|1083.04|1067.04|1083|1067|1083.04|1067.04|1083|1067|2
1643132500000|2022-01-25 17:41:40|1082.65|1066.65|1082.5|1066.5|1083.25|1067.25|1082.5|1066.5|5
1643132510000|2022-01-25 17:41:50|1082.77|1066.77|1083.02|1067.02|1083.02|1067.02|1082.5|1066.5|4
1643132520000|2022-01-25 17:42:00|1082.77|1066.77|1081.73|1065.73|1082.77|1066.77|1081.73|1065.73|7
1643132530000|2022-01-25 17:42:10|1081.53|1065.53|1081.73|1065.73|1081.73|1065.73|1081.53|1065.53|2
1643132540000|2022-01-25 17:42:20|1081.42|1065.42|1081.42|1065.42|1081.42|1065.42|1081.42|1065.42|1
1643132550000|2022-01-25 17:42:30|1081.47|1065.47|1080.23|1064.23|1081.47|1065.47|1080.23|1064.23|6
1643132560000|2022-01-25 17:42:40|1080.46|1064.46|1080.55|1064.55|1080.65|1064.65|1080.44|1064.44|8
1643132570000|2022-01-25 17:42:50|1081.05|1065.05|1081.06|1065.06|1081.06|1065.06|1080.15|1064.15|7
1643132580000|2022-01-25 17:43:00|1081.2|1065.2|1082.15|1066.15|1082.22|1066.22|1081.16|1065.16|15
1643132590000|2022-01-25 17:43:10|1082.25|1066.25|1082.33|1066.33|1082.38|1066.38|1082.25|1066.25|7
1643132600000|2022-01-25 17:43:20|1082.25|1066.25|1081.83|1065.83|1082.25|1066.25|1081.83|1065.83|5
1643132610000|2022-01-25 17:43:30|1081.9|1065.9|1081.05|1065.05|1082.41|1066.41|1081.05|1065.05|10
1643132620000|2022-01-25 17:43:40|1080.87|1064.87|1081.15|1065.15|1081.15|1065.15|1080.87|1064.87|6
1643132630000|2022-01-25 17:43:50|1081.04|1065.04|1082.06|1066.06|1082.18|1066.18|1081.04|1065.04|11
1643132640000|2022-01-25 17:44:00|1082.05|1066.05|1082.47|1066.47|1082.61|1066.61|1081.89|1065.89|13
1643132650000|2022-01-25 17:44:10|1082.51|1066.51|1083.14|1067.14|1083.24|1067.24|1081.85|1065.85|14
1643132660000|2022-01-25 17:44:20|1083.26|1067.26|1083.22|1067.22|1083.27|1067.27|1082.76|1066.76|13
1643132670000|2022-01-25 17:44:30|1083.75|1067.75|1080.46|1064.46|1083.75|1067.75|1078.5|1062.5|17
1643132680000|2022-01-25 17:44:40|1079.48|1063.48|1086.4|1070.4|1086.4|1070.4|1079.48|1063.48|23
1643132690000|2022-01-25 17:44:50|1085.8|1069.8|1087.76|1071.76|1087.76|1071.76|1085.8|1069.8|13
1643132700000|2022-01-25 17:45:00|1087.63|1071.63|1087.71|1071.71|1087.71|1071.71|1086.46|1070.46|19
1643132710000|2022-01-25 17:45:10|1088.41|1072.41|1091.06|1075.06|1091.23|1075.23|1088.41|1072.41|18
1643132720000|2022-01-25 17:45:20|1090.86|1074.86|1089.5|1073.5|1090.86|1074.86|1088.72|1072.72|21
1643132730000|2022-01-25 17:45:30|1089.3|1073.3|1089.09|1073.09|1090.25|1074.25|1089.09|1073.09|17
1643132740000|2022-01-25 17:45:40|1089.19|1073.19|1088|1072|1089.25|1073.25|1088|1072|12
1643132750000|2022-01-25 17:45:50|1087.5|1071.5|1087.34|1071.34|1087.72|1071.72|1087.34|1071.34|8
1643132760000|2022-01-25 17:46:00|1084.77|1068.77|1082.5|1066.5|1084.77|1068.77|1082.29|1066.29|21
1643132770000|2022-01-25 17:46:10|1083|1067|1082|1066|1083.2|1067.2|1082|1066|15
1643132780000|2022-01-25 17:46:20|1082.15|1066.15|1080.65|1064.65|1082.15|1066.15|1080.65|1064.65|7
1643132790000|2022-01-25 17:46:30|1081.05|1065.05|1082.77|1066.77|1082.77|1066.77|1080.86|1064.86|13
1643132800000|2022-01-25 17:46:40|1082.5|1066.5|1082.5|1066.5|1082.78|1066.78|1082.43|1066.43|12
1643132810000|2022-01-25 17:46:50|1082.72|1066.72|1083|1067|1083.1|1067.1|1082.46|1066.46|10
1643132820000|2022-01-25 17:47:00|1082.88|1066.88|1082|1066|1082.88|1066.88|1082|1066|10
1643132830000|2022-01-25 17:47:10|1082.19|1066.19|1081.15|1065.15|1082.4|1066.4|1081.15|1065.15|13
1643132840000|2022-01-25 17:47:20|1081.13|1065.13|1080.63|1064.63|1081.26|1065.26|1080.62|1064.62|12
1643132850000|2022-01-25 17:47:30|1080.73|1064.73|1078.2|1062.2|1080.8|1064.8|1078.12|1062.12|16
1643132860000|2022-01-25 17:47:40|1078.3|1062.3|1078.5|1062.5|1078.72|1062.72|1078.3|1062.3|6
1643132870000|2022-01-25 17:47:50|1078.65|1062.65|1078.88|1062.88|1078.88|1062.88|1078.5|1062.5|6
1643132880000|2022-01-25 17:48:00|1078.5|1062.5|1078.56|1062.56|1078.88|1062.88|1078.25|1062.25|10
1643132890000|2022-01-25 17:48:10|1079.1|1063.1|1079.5|1063.5|1079.78|1063.78|1078.5|1062.5|20
1643132900000|2022-01-25 17:48:20|1079.32|1063.32|1078.5|1062.5|1079.4|1063.4|1078.5|1062.5|8
1643132910000|2022-01-25 17:48:30|1078|1062|1078.03|1062.03|1078.03|1062.03|1077.23|1061.23|9
1643132920000|2022-01-25 17:48:40|1078.25|1062.25|1078.25|1062.25|1078.9|1062.9|1078.21|1062.21|9
1643132930000|2022-01-25 17:48:50|1078.33|1062.33|1079.5|1063.5|1079.5|1063.5|1078.33|1062.33|11
1643132940000|2022-01-25 17:49:00|1079.49|1063.49|1080.19|1064.19|1080.3|1064.3|1079.49|1063.49|11
1643132950000|2022-01-25 17:49:10|1080.2|1064.2|1080.49|1064.49|1080.49|1064.49|1080.09|1064.09|12
1643132960000|2022-01-25 17:49:20|1079.9|1063.9|1080.57|1064.57|1080.63|1064.63|1079.9|1063.9|11
1643132970000|2022-01-25 17:49:30|1080.7|1064.7|1081.15|1065.15|1081.45|1065.45|1080.65|1064.65|5
1643132980000|2022-01-25 17:49:40|1081.25|1065.25|1080.98|1064.98|1081.25|1065.25|1080.55|1064.55|9
1643132990000|2022-01-25 17:49:50|1080.73|1064.73|1080.59|1064.59|1080.84|1064.84|1080.59|1064.59|6
1643133000000|2022-01-25 17:50:00|1080.99|1064.99|1081.06|1065.06|1081.25|1065.25|1080.68|1064.68|9
1643133010000|2022-01-25 17:50:10|1081.19|1065.19|1082.27|1066.27|1082.44|1066.44|1080.88|1064.88|13
1643133020000|2022-01-25 17:50:20|1082.38|1066.38|1082.27|1066.27|1082.39|1066.39|1082.27|1066.27|5
1643133030000|2022-01-25 17:50:30|1082.2|1066.2|1081.87|1065.87|1082.2|1066.2|1081.87|1065.87|3
1643133040000|2022-01-25 17:50:40|1081.92|1065.92|1081.92|1065.92|1081.92|1065.92|1081.92|1065.92|1
1643133050000|2022-01-25 17:50:50|1081.82|1065.82|1081.82|1065.82|1081.83|1065.83|1081.82|1065.82|3
1643133060000|2022-01-25 17:51:00|1082.27|1066.27|1080|1064|1082.27|1066.27|1079.7|1063.7|15
1643133070000|2022-01-25 17:51:10|1079.5|1063.5|1079.51|1063.51|1079.57|1063.57|1079|1063|10
1643133080000|2022-01-25 17:51:20|1079.5|1063.5|1080.27|1064.27|1080.4|1064.4|1079.44|1063.44|12
1643133090000|2022-01-25 17:51:30|1080.26|1064.26|1080.55|1064.55|1080.62|1064.62|1080.16|1064.16|17
1643133100000|2022-01-25 17:51:40|1080.5|1064.5|1079.26|1063.26|1080.78|1064.78|1079.2|1063.2|16
1643133110000|2022-01-25 17:51:50|1079.2|1063.2|1079.32|1063.32|1079.5|1063.5|1079.2|1063.2|5
1643133120000|2022-01-25 17:52:00|1079.5|1063.5|1080.53|1064.53|1080.91|1064.91|1079.5|1063.5|16
1643133130000|2022-01-25 17:52:10|1080.65|1064.65|1081.16|1065.16|1081.16|1065.16|1080.5|1064.5|9
1643133140000|2022-01-25 17:52:20|1081.36|1065.36|1081.6|1065.6|1081.6|1065.6|1081.06|1065.06|11
1643133150000|2022-01-25 17:52:30|1081.71|1065.71|1084.47|1068.47|1084.47|1068.47|1081.71|1065.71|20
1643133160000|2022-01-25 17:52:40|1084.43|1068.43|1085.36|1069.36|1086.2|1070.2|1084.43|1068.43|15
1643133170000|2022-01-25 17:52:50|1085.35|1069.35|1084.27|1068.27|1085.5|1069.5|1084.16|1068.16|12
1643133180000|2022-01-25 17:53:00|1084.34|1068.34|1084.2|1068.2|1084.34|1068.34|1084.09|1068.09|11
1643133190000|2022-01-25 17:53:10|1084.14|1068.14|1083.9|1067.9|1084.19|1068.19|1083.9|1067.9|4
1643133200000|2022-01-25 17:53:20|1084.15|1068.15|1083.92|1067.92|1084.18|1068.18|1083.65|1067.65|10
1643133210000|2022-01-25 17:53:30|1083.96|1067.96|1084.5|1068.5|1084.5|1068.5|1083.96|1067.96|5
1643133220000|2022-01-25 17:53:40|1084.69|1068.69|1085.75|1069.75|1085.75|1069.75|1084.69|1068.69|12
1643133230000|2022-01-25 17:53:50|1085.5|1069.5|1085.32|1069.32|1085.7|1069.7|1085.16|1069.16|12
1643133240000|2022-01-25 17:54:00|1085.31|1069.31|1084.59|1068.59|1085.31|1069.31|1084.59|1068.59|11
1643133250000|2022-01-25 17:54:10|1084.84|1068.84|1085.01|1069.01|1085.01|1069.01|1084.59|1068.59|8
1643133260000|2022-01-25 17:54:20|1085.08|1069.08|1084.63|1068.63|1085.08|1069.08|1084.63|1068.63|10
1643133270000|2022-01-25 17:54:30|1084.7|1068.7|1084.63|1068.63|1084.7|1068.7|1084.63|1068.63|2
1643133280000|2022-01-25 17:54:40|1084.64|1068.64|1084.71|1068.71|1085.18|1069.18|1084.64|1068.64|7
1643133290000|2022-01-25 17:54:50|1084.5|1068.5|1084.5|1068.5|1085.02|1069.02|1084.5|1068.5|7
1643133300000|2022-01-25 17:55:00|1084.63|1068.63|1084.5|1068.5|1084.63|1068.63|1084.5|1068.5|4
1643133310000|2022-01-25 17:55:10|1084|1068|1081.72|1065.72|1084|1068|1081.5|1065.5|7
1643133320000|2022-01-25 17:55:20|1081.5|1065.5|1083.45|1067.45|1083.5|1067.5|1081.5|1065.5|12
1643133330000|2022-01-25 17:55:30|1083.5|1067.5|1083.5|1067.5|1083.75|1067.75|1083.5|1067.5|7
1643133340000|2022-01-25 17:55:40|1083.47|1067.47|1083.45|1067.45|1083.47|1067.47|1083.45|1067.45|2
1643133350000|2022-01-25 17:55:50|1083.46|1067.46|1083.32|1067.32|1083.46|1067.46|1083.32|1067.32|2
1643133360000|2022-01-25 17:56:00|1083.27|1067.27|1083.27|1067.27|1083.27|1067.27|1083.27|1067.27|1
1643133370000|2022-01-25 17:56:10|1083.55|1067.55|1083.63|1067.63|1083.88|1067.88|1083.24|1067.24|15
1643133380000|2022-01-25 17:56:20|1083.88|1067.88|1083.6|1067.6|1084.28|1068.28|1083.6|1067.6|9
1643133390000|2022-01-25 17:56:30|1083.5|1067.5|1083.22|1067.22|1083.5|1067.5|1083.17|1067.17|10
1643133400000|2022-01-25 17:56:40|1083.23|1067.23|1083.15|1067.15|1083.34|1067.34|1083.15|1067.15|10
1643133410000|2022-01-25 17:56:50|1083.12|1067.12|1084.27|1068.27|1084.27|1068.27|1083.12|1067.12|15
1643133420000|2022-01-25 17:57:00|1084.23|1068.23|1084.45|1068.45|1084.64|1068.64|1084.23|1068.23|8
1643133430000|2022-01-25 17:57:10|1084.17|1068.17|1084.35|1068.35|1084.58|1068.58|1084.17|1068.17|10
1643133440000|2022-01-25 17:57:20|1084.16|1068.16|1084.14|1068.14|1084.22|1068.22|1083.97|1067.97|9
1643133450000|2022-01-25 17:57:30|1084.22|1068.22|1084|1068|1084.38|1068.38|1083.55|1067.55|9
1643133460000|2022-01-25 17:57:40|1083.6|1067.6|1083.2|1067.2|1083.6|1067.6|1083.2|1067.2|3
1643133470000|2022-01-25 17:57:50|1083.16|1067.16|1084.63|1068.63|1084.63|1068.63|1083.12|1067.12|16
1643133480000|2022-01-25 17:58:00|1084.61|1068.61|1085.5|1069.5|1085.5|1069.5|1084.5|1068.5|13
1643133490000|2022-01-25 17:58:10|1085.57|1069.57|1085.65|1069.65|1085.84|1069.84|1085.53|1069.53|5
1643133500000|2022-01-25 17:58:20|1085.72|1069.72|1086.1|1070.1|1086.25|1070.25|1085.72|1069.72|8
1643133510000|2022-01-25 17:58:30|1086.12|1070.12|1086.48|1070.48|1086.48|1070.48|1085.72|1069.72|6
1643133520000|2022-01-25 17:58:40|1086.47|1070.47|1085.56|1069.56|1086.47|1070.47|1085.53|1069.53|9
1643133530000|2022-01-25 17:58:50|1085.6|1069.6|1085.12|1069.12|1085.85|1069.85|1085.12|1069.12|8
1643133540000|2022-01-25 17:59:00|1084.95|1068.95|1085.45|1069.45|1085.45|1069.45|1084.33|1068.33|15
1643133550000|2022-01-25 17:59:10|1085.46|1069.46|1085.48|1069.48|1085.8|1069.8|1085.13|1069.13|17
1643133560000|2022-01-25 17:59:20|1084.81|1068.81|1086.02|1070.02|1086.11|1070.11|1084.81|1068.81|20
1643133570000|2022-01-25 17:59:30|1085.87|1069.87|1086.62|1070.62|1086.62|1070.62|1085.87|1069.87|11
1643133580000|2022-01-25 17:59:40|1087.12|1071.12|1088.22|1072.22|1088.27|1072.27|1086.81|1070.81|19
1643133590000|2022-01-25 17:59:50|1088.13|1072.13|1090.2|1074.2|1090.2|1074.2|1088.12|1072.12|22
1643133600000|2022-01-25 18:00:00|1089.56|1073.56|1088.5|1072.5|1089.99|1073.99|1088.5|1072.5|12
1643133610000|2022-01-25 18:00:10|1088.29|1072.29|1087|1071|1088.29|1072.29|1086.5|1070.5|16
1643133620000|2022-01-25 18:00:20|1086.75|1070.75|1087.5|1071.5|1087.72|1071.72|1086.75|1070.75|13
1643133630000|2022-01-25 18:00:30|1087.72|1071.72|1087.35|1071.35|1087.72|1071.72|1087.25|1071.25|6
1643133640000|2022-01-25 18:00:40|1086.85|1070.85|1085.61|1069.61|1086.85|1070.85|1085.61|1069.61|5
1643133650000|2022-01-25 18:00:50|1085.56|1069.56|1084.7|1068.7|1085.56|1069.56|1084.7|1068.7|13
1643133660000|2022-01-25 18:01:00|1084.59|1068.59|1084.68|1068.68|1084.83|1068.83|1084.5|1068.5|12
1643133670000|2022-01-25 18:01:10|1084.69|1068.69|1083.38|1067.38|1085.22|1069.22|1083.38|1067.38|20
1643133680000|2022-01-25 18:01:20|1083|1067|1082.5|1066.5|1083|1067|1082.05|1066.05|12
1643133690000|2022-01-25 18:01:30|1082.45|1066.45|1082.44|1066.44|1082.55|1066.55|1081.5|1065.5|22
1643133700000|2022-01-25 18:01:40|1082.55|1066.55|1082.66|1066.66|1082.66|1066.66|1082.5|1066.5|3
1643133710000|2022-01-25 18:01:50|1082.5|1066.5|1082|1066|1082.59|1066.59|1082|1066|6
1643133720000|2022-01-25 18:02:00|1082.1|1066.1|1081.5|1065.5|1082.62|1066.62|1081.5|1065.5|20
1643133730000|2022-01-25 18:02:10|1081.61|1065.61|1080.67|1064.67|1081.76|1065.76|1080.67|1064.67|14
1643133740000|2022-01-25 18:02:20|1080.68|1064.68|1080.5|1064.5|1080.89|1064.89|1080.5|1064.5|6
1643133750000|2022-01-25 18:02:30|1080.66|1064.66|1078.2|1062.2|1080.66|1064.66|1078.2|1062.2|15
1643133760000|2022-01-25 18:02:40|1078.35|1062.35|1078.79|1062.79|1078.79|1062.79|1078.35|1062.35|7
1643133770000|2022-01-25 18:02:50|1078.84|1062.84|1079.18|1063.18|1079.5|1063.5|1078.5|1062.5|10
1643133780000|2022-01-25 18:03:00|1079.32|1063.32|1080.64|1064.64|1080.85|1064.85|1079.32|1063.32|16
1643133790000|2022-01-25 18:03:10|1080.62|1064.62|1079.37|1063.37|1080.64|1064.64|1079.37|1063.37|11
1643133800000|2022-01-25 18:03:20|1079|1063|1078.25|1062.25|1079|1063|1078.13|1062.13|4
1643133810000|2022-01-25 18:03:30|1078.35|1062.35|1079.5|1063.5|1079.88|1063.88|1078.35|1062.35|19
1643133820000|2022-01-25 18:03:40|1079.68|1063.68|1080.46|1064.46|1080.5|1064.5|1079.68|1063.68|14
1643133830000|2022-01-25 18:03:50|1080.5|1064.5|1079.5|1063.5|1080.5|1064.5|1079.5|1063.5|11
1643133840000|2022-01-25 18:04:00|1080.09|1064.09|1080.38|1064.38|1080.72|1064.72|1080.09|1064.09|14
1643133850000|2022-01-25 18:04:10|1080.39|1064.39|1080.32|1064.32|1080.75|1064.75|1080.28|1064.28|14
1643133860000|2022-01-25 18:04:20|1080.22|1064.22|1080.5|1064.5|1080.5|1064.5|1079.78|1063.78|6
1643133870000|2022-01-25 18:04:30|1080.48|1064.48|1080.5|1064.5|1080.64|1064.64|1080.45|1064.45|8
1643133880000|2022-01-25 18:04:40|1080.99|1064.99|1081.42|1065.42|1081.58|1065.58|1080.92|1064.92|16
1643133890000|2022-01-25 18:04:50|1081.43|1065.43|1080.96|1064.96|1081.56|1065.56|1080.96|1064.96|11
1643133900000|2022-01-25 18:05:00|1081.1|1065.1|1081.11|1065.11|1081.43|1065.43|1080.79|1064.79|16
1643133910000|2022-01-25 18:05:10|1081.09|1065.09|1080.61|1064.61|1081.09|1065.09|1080.59|1064.59|6
1643133920000|2022-01-25 18:05:20|1080.74|1064.74|1080.65|1064.65|1081.2|1065.2|1080.5|1064.5|13
1643133930000|2022-01-25 18:05:30|1080.61|1064.61|1080.5|1064.5|1081.1|1065.1|1080.5|1064.5|11
1643133940000|2022-01-25 18:05:40|1080.79|1064.79|1080.68|1064.68|1081.5|1065.5|1080.68|1064.68|6
1643133950000|2022-01-25 18:05:50|1080.5|1064.5|1080.67|1064.67|1081.25|1065.25|1080.5|1064.5|19
1643133960000|2022-01-25 18:06:00|1080.64|1064.64|1081.45|1065.45|1081.45|1065.45|1080.64|1064.64|9
1643133970000|2022-01-25 18:06:10|1081.03|1065.03|1081.29|1065.29|1081.63|1065.63|1080.92|1064.92|12
1643133980000|2022-01-25 18:06:20|1081.3|1065.3|1080.64|1064.64|1081.3|1065.3|1080.5|1064.5|10
1643133990000|2022-01-25 18:06:30|1080.5|1064.5|1081.1|1065.1|1081.29|1065.29|1080.5|1064.5|8
1643134000000|2022-01-25 18:06:40|1080.88|1064.88|1081.5|1065.5|1081.53|1065.53|1080.59|1064.59|13
1643134010000|2022-01-25 18:06:50|1081.54|1065.54|1081.63|1065.63|1081.8|1065.8|1081.5|1065.5|11
1643134020000|2022-01-25 18:07:00|1082|1066|1082.26|1066.26|1082.39|1066.39|1081.61|1065.61|9
1643134030000|2022-01-25 18:07:10|1082.08|1066.08|1081.5|1065.5|1082.08|1066.08|1081.5|1065.5|3
1643134040000|2022-01-25 18:07:20|1081.26|1065.26|1080.42|1064.42|1081.26|1065.26|1080.42|1064.42|7
1643134050000|2022-01-25 18:07:30|1080.15|1064.15|1079.92|1063.92|1080.42|1064.42|1079.79|1063.79|6
1643134060000|2022-01-25 18:07:40|1080.21|1064.21|1080.17|1064.17|1080.42|1064.42|1079.5|1063.5|12
1643134070000|2022-01-25 18:07:50|1080.37|1064.37|1080.3|1064.3|1080.37|1064.37|1079.92|1063.92|9
1643134080000|2022-01-25 18:08:00|1080.32|1064.32|1080.47|1064.47|1080.68|1064.68|1079.92|1063.92|10
1643134090000|2022-01-25 18:08:10|1080.43|1064.43|1080.42|1064.42|1080.75|1064.75|1080.19|1064.19|10
1643134100000|2022-01-25 18:08:20|1080.26|1064.26|1080.23|1064.23|1080.4|1064.4|1080.2|1064.2|6
1643134110000|2022-01-25 18:08:30|1080.22|1064.22|1079.98|1063.98|1080.22|1064.22|1079.65|1063.65|10
1643134120000|2022-01-25 18:08:40|1079.9|1063.9|1080.59|1064.59|1080.59|1064.59|1079.9|1063.9|10
1643134130000|2022-01-25 18:08:50|1080.57|1064.57|1080.5|1064.5|1080.62|1064.62|1080.5|1064.5|4
1643134140000|2022-01-25 18:09:00|1080.62|1064.62|1080.33|1064.33|1080.75|1064.75|1080.1|1064.1|18
1643134150000|2022-01-25 18:09:10|1080.2|1064.2|1080.61|1064.61|1080.65|1064.65|1080.2|1064.2|14
1643134160000|2022-01-25 18:09:20|1080.66|1064.66|1080.6|1064.6|1080.66|1064.66|1080.6|1064.6|2
1643134170000|2022-01-25 18:09:30|1080.55|1064.55|1081.54|1065.54|1081.75|1065.75|1080.55|1064.55|10
1643134180000|2022-01-25 18:09:40|1081.51|1065.51|1081.71|1065.71|1081.71|1065.71|1081.51|1065.51|4
1643134190000|2022-01-25 18:09:50|1081.5|1065.5|1081.5|1065.5|1081.5|1065.5|1081.5|1065.5|1
1643134200000|2022-01-25 18:10:00|1081.14|1065.14|1081.29|1065.29|1081.5|1065.5|1081.14|1065.14|3
1643134210000|2022-01-25 18:10:10|1081.25|1065.25|1081|1065|1081.5|1065.5|1081|1065|4
1643134250000|2022-01-25 18:10:50|1081.29|1065.29|1081.63|1065.63|1081.8|1065.8|1081.29|1065.29|5
1643134260000|2022-01-25 18:11:00|1081.6|1065.6|1081.5|1065.5|1081.6|1065.6|1081.5|1065.5|2
1643134270000|2022-01-25 18:11:10|1081.29|1065.29|1081.29|1065.29|1081.29|1065.29|1081.29|1065.29|1
1643134280000|2022-01-25 18:11:20|1081.39|1065.39|1080.85|1064.85|1081.39|1065.39|1080.8|1064.8|7
1643134290000|2022-01-25 18:11:30|1081|1065|1081.38|1065.38|1081.73|1065.73|1080.85|1064.85|6
1643134310000|2022-01-25 18:11:50|1081.31|1065.31|1081.63|1065.63|1081.94|1065.94|1081.31|1065.31|6
1643134320000|2022-01-25 18:12:00|1081.71|1065.71|1081.71|1065.71|1081.71|1065.71|1081.71|1065.71|1
1643134330000|2022-01-25 18:12:10|1081.69|1065.69|1082.05|1066.05|1082.19|1066.19|1081.69|1065.69|3
1643134340000|2022-01-25 18:12:20|1082.32|1066.32|1083.56|1067.56|1083.58|1067.58|1081.71|1065.71|19
1643134350000|2022-01-25 18:12:30|1083.74|1067.74|1083.55|1067.55|1084.47|1068.47|1083.55|1067.55|9
1643134360000|2022-01-25 18:12:40|1083.6|1067.6|1083.65|1067.65|1083.65|1067.65|1083.6|1067.6|2
1643134370000|2022-01-25 18:12:50|1083.6|1067.6|1083.13|1067.13|1083.77|1067.77|1083.13|1067.13|5
1643134380000|2022-01-25 18:13:00|1083.14|1067.14|1082.91|1066.91|1083.15|1067.15|1082.9|1066.9|4
1643134390000|2022-01-25 18:13:10|1083.13|1067.13|1083.37|1067.37|1083.37|1067.37|1083.03|1067.03|4
1643134400000|2022-01-25 18:13:20|1083.48|1067.48|1083.51|1067.51|1083.7|1067.7|1083.36|1067.36|8
1643134410000|2022-01-25 18:13:30|1083.46|1067.46|1083.5|1067.5|1083.54|1067.54|1083.46|1067.46|10
1643134420000|2022-01-25 18:13:40|1083.64|1067.64|1083.49|1067.49|1083.64|1067.64|1083.49|1067.49|3
1643134430000|2022-01-25 18:13:50|1083.5|1067.5|1083.76|1067.76|1083.76|1067.76|1083.48|1067.48|4
1643134440000|2022-01-25 18:14:00|1083.63|1067.63|1083.76|1067.76|1083.76|1067.76|1083.5|1067.5|3
1643134450000|2022-01-25 18:14:10|1083.56|1067.56|1083.59|1067.59|1083.76|1067.76|1083.5|1067.5|5
1643134460000|2022-01-25 18:14:20|1083.5|1067.5|1083.5|1067.5|1083.69|1067.69|1083.45|1067.45|4
1643134470000|2022-01-25 18:14:30|1083.59|1067.59|1083.5|1067.5|1083.67|1067.67|1083.5|1067.5|3
1643134480000|2022-01-25 18:14:40|1083.25|1067.25|1083|1067|1083.5|1067.5|1083|1067|5
1643134490000|2022-01-25 18:14:50|1082.83|1066.83|1082.83|1066.83|1082.83|1066.83|1082.83|1066.83|1
1643134500000|2022-01-25 18:15:00|1083|1067|1082.5|1066.5|1083|1067|1082.5|1066.5|2
1643134510000|2022-01-25 18:15:10|1082.25|1066.25|1082.07|1066.07|1082.25|1066.25|1082.07|1066.07|2
1643134520000|2022-01-25 18:15:20|1082.32|1066.32|1082.6|1066.6|1082.6|1066.6|1081.9|1065.9|5
1643134530000|2022-01-25 18:15:30|1082.5|1066.5|1083.5|1067.5|1083.5|1067.5|1082.5|1066.5|3
1643134540000|2022-01-25 18:15:40|1084.5|1068.5|1083.55|1067.55|1084.5|1068.5|1083.55|1067.55|4
1643134550000|2022-01-25 18:15:50|1083.68|1067.68|1083.81|1067.81|1083.81|1067.81|1083.65|1067.65|3
1643134560000|2022-01-25 18:16:00|1083.65|1067.65|1084.48|1068.48|1084.48|1068.48|1083.5|1067.5|9
1643134570000|2022-01-25 18:16:10|1084.5|1068.5|1084.34|1068.34|1084.5|1068.5|1084.34|1068.34|9
1643134580000|2022-01-25 18:16:20|1084.35|1068.35|1084.28|1068.28|1084.42|1068.42|1083.8|1067.8|8
1643134590000|2022-01-25 18:16:30|1084.38|1068.38|1084.64|1068.64|1084.71|1068.71|1084.38|1068.38|14
1643134600000|2022-01-25 18:16:40|1084.65|1068.65|1084.57|1068.57|1084.8|1068.8|1084.5|1068.5|11
1643134610000|2022-01-25 18:16:50|1084.7|1068.7|1084.9|1068.9|1084.9|1068.9|1084.7|1068.7|2
1643134620000|2022-01-25 18:17:00|1084.78|1068.78|1084.5|1068.5|1084.8|1068.8|1084.3|1068.3|12
1643134630000|2022-01-25 18:17:10|1084.62|1068.62|1085.5|1069.5|1085.52|1069.52|1084.5|1068.5|11
1643134640000|2022-01-25 18:17:20|1085.49|1069.49|1085.5|1069.5|1085.72|1069.72|1085.39|1069.39|8
1643134650000|2022-01-25 18:17:30|1085.58|1069.58|1085.59|1069.59|1085.64|1069.64|1085.58|1069.58|3
1643134670000|2022-01-25 18:17:50|1085.64|1069.64|1085.64|1069.64|1085.64|1069.64|1085.64|1069.64|1
1643134680000|2022-01-25 18:18:00|1085.35|1069.35|1085|1069|1085.64|1069.64|1085|1069|5
1643134690000|2022-01-25 18:18:10|1084.44|1068.44|1084.5|1068.5|1084.5|1068.5|1084.44|1068.44|2
1643134700000|2022-01-25 18:18:20|1084.77|1068.77|1084.5|1068.5|1084.77|1068.77|1084.5|1068.5|2
1643134730000|2022-01-25 18:18:50|1084.26|1068.26|1083.8|1067.8|1084.49|1068.49|1083.8|1067.8|9
1643134740000|2022-01-25 18:19:00|1083.5|1067.5|1083.65|1067.65|1084.04|1068.04|1083.5|1067.5|6
1643134750000|2022-01-25 18:19:10|1083.86|1067.86|1084.5|1068.5|1084.57|1068.57|1083.81|1067.81|10
1643134760000|2022-01-25 18:19:20|1084.57|1068.57|1084.55|1068.55|1084.57|1068.57|1084.5|1068.5|3
1643134770000|2022-01-25 18:19:30|1084.77|1068.77|1085.53|1069.53|1085.79|1069.79|1084.55|1068.55|10
1643134780000|2022-01-25 18:19:40|1085.63|1069.63|1085.51|1069.51|1085.63|1069.63|1085.32|1069.32|7
1643134790000|2022-01-25 18:19:50|1085.42|1069.42|1084.85|1068.85|1085.56|1069.56|1084.85|1068.85|10
1643134800000|2022-01-25 18:20:00|1085.17|1069.17|1084.22|1068.22|1085.17|1069.17|1084.21|1068.21|7
1643134810000|2022-01-25 18:20:10|1084.12|1068.12|1084.26|1068.26|1084.26|1068.26|1084.12|1068.12|5
1643134820000|2022-01-25 18:20:20|1083.76|1067.76|1084.58|1068.58|1084.71|1068.71|1083.76|1067.76|8
1643134830000|2022-01-25 18:20:30|1084.61|1068.61|1084.56|1068.56|1084.61|1068.61|1084.48|1068.48|7
1643134840000|2022-01-25 18:20:40|1084.37|1068.37|1084.03|1068.03|1084.37|1068.37|1084.03|1068.03|5
1643134850000|2022-01-25 18:20:50|1084.05|1068.05|1083.76|1067.76|1084.05|1068.05|1083.76|1067.76|4
1643134870000|2022-01-25 18:21:10|1083.5|1067.5|1083.65|1067.65|1083.65|1067.65|1083.5|1067.5|2
1643134890000|2022-01-25 18:21:30|1083.5|1067.5|1083.8|1067.8|1083.99|1067.99|1083.47|1067.47|11
1643134900000|2022-01-25 18:21:40|1083.64|1067.64|1084.31|1068.31|1084.65|1068.65|1083.64|1067.64|21
1643134910000|2022-01-25 18:21:50|1084.29|1068.29|1084.45|1068.45|1084.81|1068.81|1084.29|1068.29|10
1643134920000|2022-01-25 18:22:00|1084.22|1068.22|1084.66|1068.66|1084.71|1068.71|1084.22|1068.22|11
1643134930000|2022-01-25 18:22:10|1085.35|1069.35|1085.5|1069.5|1085.51|1069.51|1085.35|1069.35|5
1643134940000|2022-01-25 18:22:20|1085.51|1069.51|1085.5|1069.5|1085.51|1069.51|1085.5|1069.5|2
1643134950000|2022-01-25 18:22:30|1085.53|1069.53|1085.42|1069.42|1085.8|1069.8|1085.42|1069.42|7
1643134960000|2022-01-25 18:22:40|1085.32|1069.32|1085.26|1069.26|1085.32|1069.32|1085.05|1069.05|4
1643134970000|2022-01-25 18:22:50|1084.86|1068.86|1084.86|1068.86|1084.86|1068.86|1084.86|1068.86|1
1643134980000|2022-01-25 18:23:00|1084.75|1068.75|1085.47|1069.47|1085.61|1069.61|1084.75|1068.75|10
1643134990000|2022-01-25 18:23:10|1085.52|1069.52|1085.5|1069.5|1086.28|1070.28|1085.37|1069.37|9
1643135000000|2022-01-25 18:23:20|1085.36|1069.36|1084.86|1068.86|1085.36|1069.36|1084.86|1068.86|2
1643135020000|2022-01-25 18:23:40|1084.5|1068.5|1085.19|1069.19|1085.19|1069.19|1084.5|1068.5|3
1643135030000|2022-01-25 18:23:50|1084|1068|1084.5|1068.5|1085.19|1069.19|1084|1068|4
1643135040000|2022-01-25 18:24:00|1084.14|1068.14|1084.66|1068.66|1084.73|1068.73|1084.14|1068.14|6
1643135050000|2022-01-25 18:24:10|1084.5|1068.5|1084.68|1068.68|1084.86|1068.86|1084.5|1068.5|5
1643135070000|2022-01-25 18:24:30|1084.58|1068.58|1084.7|1068.7|1084.7|1068.7|1084.58|1068.58|2
1643135080000|2022-01-25 18:24:40|1084.68|1068.68|1084.63|1068.63|1084.68|1068.68|1084.6|1068.6|6
1643135090000|2022-01-25 18:24:50|1084.88|1068.88|1084.63|1068.63|1085|1069|1084.63|1068.63|4
1643135100000|2022-01-25 18:25:00|1084.6|1068.6|1084|1068|1085.12|1069.12|1084|1068|9
1643135110000|2022-01-25 18:25:10|1083.83|1067.83|1084.57|1068.57|1084.85|1068.85|1083.83|1067.83|6
1643135120000|2022-01-25 18:25:20|1084.65|1068.65|1087.63|1071.63|1087.74|1071.74|1084.64|1068.64|22
1643135130000|2022-01-25 18:25:30|1087.66|1071.66|1088.12|1072.12|1088.52|1072.52|1087.54|1071.54|12
1643135140000|2022-01-25 18:25:40|1088.05|1072.05|1087.72|1071.72|1088.24|1072.24|1087.72|1071.72|5
1643135150000|2022-01-25 18:25:50|1087.5|1071.5|1087.38|1071.38|1087.95|1071.95|1087.38|1071.38|6
1643135160000|2022-01-25 18:26:00|1087|1071|1086.56|1070.56|1087|1071|1086.09|1070.09|4
1643135170000|2022-01-25 18:26:10|1086.55|1070.55|1086.81|1070.81|1086.81|1070.81|1086.4|1070.4|10
1643135180000|2022-01-25 18:26:20|1086.71|1070.71|1086.32|1070.32|1086.71|1070.71|1086.32|1070.32|5
1643135190000|2022-01-25 18:26:30|1085.82|1069.82|1085.82|1069.82|1085.82|1069.82|1085.82|1069.82|1
1643135200000|2022-01-25 18:26:40|1086.07|1070.07|1085.82|1069.82|1086.07|1070.07|1085.8|1069.8|5
1643135210000|2022-01-25 18:26:50|1086.31|1070.31|1086.8|1070.8|1086.9|1070.9|1086.31|1070.31|15
1643135220000|2022-01-25 18:27:00|1086.81|1070.81|1088.5|1072.5|1089.1|1073.1|1086.74|1070.74|14
1643135230000|2022-01-25 18:27:10|1088.79|1072.79|1088.92|1072.92|1089.5|1073.5|1088.5|1072.5|10
1643135240000|2022-01-25 18:27:20|1089|1073|1088.5|1072.5|1089|1073|1088.5|1072.5|9
1643135250000|2022-01-25 18:27:30|1088.1|1072.1|1088.5|1072.5|1088.59|1072.59|1087.6|1071.6|8
1643135260000|2022-01-25 18:27:40|1088.42|1072.42|1088.23|1072.23|1088.61|1072.61|1088.23|1072.23|7
1643135270000|2022-01-25 18:27:50|1088.44|1072.44|1088.16|1072.16|1088.44|1072.44|1088.14|1072.14|4
1643135280000|2022-01-25 18:28:00|1087.88|1071.88|1087.4|1071.4|1088.16|1072.16|1087.4|1071.4|6
1643135290000|2022-01-25 18:28:10|1087.38|1071.38|1086.5|1070.5|1087.5|1071.5|1086.5|1070.5|5
1643135300000|2022-01-25 18:28:20|1086.22|1070.22|1085.12|1069.12|1086.22|1070.22|1085.12|1069.12|5
1643135310000|2022-01-25 18:28:30|1085|1069|1085.5|1069.5|1085.5|1069.5|1084.63|1068.63|9
1643135320000|2022-01-25 18:28:40|1086.01|1070.01|1086.53|1070.53|1086.8|1070.8|1085.5|1069.5|14
1643135330000|2022-01-25 18:28:50|1087.3|1071.3|1086.68|1070.68|1087.32|1071.32|1086.53|1070.53|6
1643135340000|2022-01-25 18:29:00|1086.79|1070.79|1086.8|1070.8|1086.8|1070.8|1086.68|1070.68|4
1643135350000|2022-01-25 18:29:10|1086.68|1070.68|1086.93|1070.93|1087.41|1071.41|1086.68|1070.68|9
1643135360000|2022-01-25 18:29:20|1086.75|1070.75|1086.5|1070.5|1086.75|1070.75|1086.5|1070.5|4
1643135380000|2022-01-25 18:29:40|1086.49|1070.49|1086.5|1070.5|1086.5|1070.5|1086.49|1070.49|2
1643135390000|2022-01-25 18:29:50|1086.65|1070.65|1086.65|1070.65|1086.65|1070.65|1086.65|1070.65|1
1643135400000|2022-01-25 18:30:00|1086.5|1070.5|1086.09|1070.09|1086.65|1070.65|1085.68|1069.68|11
1643135410000|2022-01-25 18:30:10|1085.77|1069.77|1085.88|1069.88|1085.88|1069.88|1085.14|1069.14|10
1643135420000|2022-01-25 18:30:20|1085.69|1069.69|1085.69|1069.69|1085.69|1069.69|1085.25|1069.25|7
1643135430000|2022-01-25 18:30:30|1085.38|1069.38|1085.64|1069.64|1085.79|1069.79|1085|1069|8
1643135440000|2022-01-25 18:30:40|1085.5|1069.5|1086.38|1070.38|1086.38|1070.38|1085.5|1069.5|3
1643135450000|2022-01-25 18:30:50|1086.14|1070.14|1087.5|1071.5|1087.52|1071.52|1085.81|1069.81|10
1643135460000|2022-01-25 18:31:00|1087.31|1071.31|1088.5|1072.5|1088.5|1072.5|1087.27|1071.27|9
1643135470000|2022-01-25 18:31:10|1088.75|1072.75|1089.53|1073.53|1089.62|1073.62|1088.51|1072.51|16
1643135480000|2022-01-25 18:31:20|1089.54|1073.54|1089.8|1073.8|1090|1074|1089.5|1073.5|12
1643135490000|2022-01-25 18:31:30|1089.52|1073.52|1090|1074|1090.38|1074.38|1089.52|1073.52|10
1643135500000|2022-01-25 18:31:40|1090.08|1074.08|1090.17|1074.17|1090.19|1074.19|1089.5|1073.5|6
1643135510000|2022-01-25 18:31:50|1090.03|1074.03|1090.09|1074.09|1090.12|1074.12|1089.59|1073.59|5
1643135520000|2022-01-25 18:32:00|1090|1074|1090|1074|1090|1074|1089.91|1073.91|3
1643135530000|2022-01-25 18:32:10|1088.7|1072.7|1089|1073|1089.5|1073.5|1088.7|1072.7|6
1643135540000|2022-01-25 18:32:20|1088.6|1072.6|1089|1073|1089.57|1073.57|1088.6|1072.6|4
1643135550000|2022-01-25 18:32:30|1089.5|1073.5|1089.91|1073.91|1090.22|1074.22|1089.5|1073.5|7
1643135560000|2022-01-25 18:32:40|1089.78|1073.78|1089.71|1073.71|1090.44|1074.44|1089.71|1073.71|5
1643135570000|2022-01-25 18:32:50|1089.72|1073.72|1091.58|1075.58|1091.58|1075.58|1089.7|1073.7|18
1643135580000|2022-01-25 18:33:00|1091.63|1075.63|1092.3|1076.3|1092.36|1076.36|1091.63|1075.63|10
1643135590000|2022-01-25 18:33:10|1092.13|1076.13|1092.79|1076.79|1093.12|1077.12|1091.92|1075.92|11
1643135600000|2022-01-25 18:33:20|1093.07|1077.07|1092.46|1076.46|1093.12|1077.12|1092.46|1076.46|7
1643135610000|2022-01-25 18:33:30|1092.4|1076.4|1092.89|1076.89|1093.15|1077.15|1092.39|1076.39|14
1643135620000|2022-01-25 18:33:40|1092.73|1076.73|1091.72|1075.72|1092.73|1076.73|1091.72|1075.72|7
1643135630000|2022-01-25 18:33:50|1091.3|1075.3|1091.72|1075.72|1091.72|1075.72|1091.3|1075.3|2
1643135640000|2022-01-25 18:34:00|1091.62|1075.62|1091.74|1075.74|1092.43|1076.43|1091.42|1075.42|14
1643135650000|2022-01-25 18:34:10|1091.5|1075.5|1090.25|1074.25|1091.5|1075.5|1090.12|1074.12|12
1643135660000|2022-01-25 18:34:20|1090|1074|1090.25|1074.25|1090.25|1074.25|1090|1074|2
1643135670000|2022-01-25 18:34:30|1090|1074|1090|1074|1090|1074|1090|1074|1
1643135680000|2022-01-25 18:34:40|1089.75|1073.75|1091.66|1075.66|1091.71|1075.71|1089.75|1073.75|7
1643135690000|2022-01-25 18:34:50|1091.67|1075.67|1092.3|1076.3|1092.57|1076.57|1091.67|1075.67|9
1643135700000|2022-01-25 18:35:00|1092.37|1076.37|1093.9|1077.9|1094.21|1078.21|1092.37|1076.37|17
1643135710000|2022-01-25 18:35:10|1094.32|1078.32|1092.46|1076.46|1094.42|1078.42|1092.46|1076.46|16
1643135720000|2022-01-25 18:35:20|1092.32|1076.32|1092.05|1076.05|1092.5|1076.5|1092.05|1076.05|14
1643135730000|2022-01-25 18:35:30|1092.15|1076.15|1091.9|1075.9|1092.31|1076.31|1091.9|1075.9|10
1643135740000|2022-01-25 18:35:40|1091.65|1075.65|1090.5|1074.5|1091.65|1075.65|1090.15|1074.15|11
1643135760000|2022-01-25 18:36:00|1090.25|1074.25|1090.5|1074.5|1090.5|1074.5|1090.25|1074.25|3
1643135770000|2022-01-25 18:36:10|1090.35|1074.35|1089.85|1073.85|1090.35|1074.35|1089.6|1073.6|7
1643135780000|2022-01-25 18:36:20|1090.1|1074.1|1091.43|1075.43|1091.43|1075.43|1090|1074|14
1643135790000|2022-01-25 18:36:30|1091.21|1075.21|1091.9|1075.9|1091.9|1075.9|1091.15|1075.15|13
1643135800000|2022-01-25 18:36:40|1092.37|1076.37|1091.49|1075.49|1092.53|1076.53|1091.49|1075.49|12
1643135810000|2022-01-25 18:36:50|1091.48|1075.48|1091.22|1075.22|1091.49|1075.49|1091.03|1075.03|12
1643135820000|2022-01-25 18:37:00|1091.28|1075.28|1092.68|1076.68|1092.68|1076.68|1091.16|1075.16|15
1643135830000|2022-01-25 18:37:10|1092.49|1076.49|1092.45|1076.45|1092.68|1076.68|1092.34|1076.34|9
1643135840000|2022-01-25 18:37:20|1092.35|1076.35|1091|1075|1092.35|1076.35|1091|1075|7
1643135850000|2022-01-25 18:37:30|1090.5|1074.5|1090.43|1074.43|1090.63|1074.63|1090.3|1074.3|16
1643135860000|2022-01-25 18:37:40|1090.3|1074.3|1091.17|1075.17|1091.3|1075.3|1090.3|1074.3|12
1643135870000|2022-01-25 18:37:50|1091.54|1075.54|1091.85|1075.85|1091.85|1075.85|1091.52|1075.52|6
1643135880000|2022-01-25 18:38:00|1091.6|1075.6|1091.6|1075.6|1091.85|1075.85|1091.6|1075.6|5
1643135890000|2022-01-25 18:38:10|1091.68|1075.68|1092.25|1076.25|1092.42|1076.42|1091.6|1075.6|13
1643135900000|2022-01-25 18:38:20|1092.26|1076.26|1092.18|1076.18|1092.57|1076.57|1092.18|1076.18|12
1643135910000|2022-01-25 18:38:30|1092.08|1076.08|1092.37|1076.37|1092.57|1076.57|1091.79|1075.79|12
1643135920000|2022-01-25 18:38:40|1092.38|1076.38|1092.6|1076.6|1092.72|1076.72|1092.32|1076.32|11
1643135930000|2022-01-25 18:38:50|1092.66|1076.66|1093.5|1077.5|1093.5|1077.5|1092.66|1076.66|11
1643135940000|2022-01-25 18:39:00|1093.54|1077.54|1093.45|1077.45|1093.89|1077.89|1093.15|1077.15|16
1643135950000|2022-01-25 18:39:10|1093.24|1077.24|1093|1077|1093.45|1077.45|1093|1077|7
1643135960000|2022-01-25 18:39:20|1092.76|1076.76|1093.31|1077.31|1093.53|1077.53|1092.59|1076.59|11
1643135970000|2022-01-25 18:39:30|1092.99|1076.99|1093.31|1077.31|1093.58|1077.58|1092.7|1076.7|12
1643135980000|2022-01-25 18:39:40|1093.37|1077.37|1093.54|1077.54|1093.54|1077.54|1092.74|1076.74|8
1643135990000|2022-01-25 18:39:50|1093.5|1077.5|1093.85|1077.85|1093.85|1077.85|1093.01|1077.01|8
1643136000000|2022-01-25 18:40:00|1093.5|1077.5|1094.39|1078.39|1094.53|1078.53|1093.5|1077.5|15
1643136010000|2022-01-25 18:40:10|1093.3|1077.3|1093|1077|1093.89|1077.89|1093|1077|6
1643136020000|2022-01-25 18:40:20|1092.74|1076.74|1092.25|1076.25|1093.07|1077.07|1092.25|1076.25|7
1643136030000|2022-01-25 18:40:30|1092|1076|1090.74|1074.74|1092|1076|1090.74|1074.74|7
1643136040000|2022-01-25 18:40:40|1091.27|1075.27|1091.5|1075.5|1092.3|1076.3|1090.76|1074.76|11
1643136050000|2022-01-25 18:40:50|1091.48|1075.48|1092.35|1076.35|1092.35|1076.35|1091.48|1075.48|17
1643136060000|2022-01-25 18:41:00|1092.2|1076.2|1092.07|1076.07|1092.46|1076.46|1092.07|1076.07|10
1643136070000|2022-01-25 18:41:10|1091.73|1075.73|1091.5|1075.5|1092.29|1076.29|1091.5|1075.5|13
1643136080000|2022-01-25 18:41:20|1091.78|1075.78|1091.5|1075.5|1091.78|1075.78|1091.01|1075.01|3
1643136090000|2022-01-25 18:41:30|1091.75|1075.75|1091.71|1075.71|1091.76|1075.76|1090.7|1074.7|11
1643136100000|2022-01-25 18:41:40|1091.55|1075.55|1091.41|1075.41|1091.55|1075.55|1091.41|1075.41|5
1643136110000|2022-01-25 18:41:50|1091.5|1075.5|1091.77|1075.77|1092.44|1076.44|1091.45|1075.45|17
1643136120000|2022-01-25 18:42:00|1091.7|1075.7|1091.77|1075.77|1091.77|1075.77|1091.7|1075.7|2
1643136130000|2022-01-25 18:42:10|1092.1|1076.1|1091.77|1075.77|1092.1|1076.1|1091.77|1075.77|4
1643136140000|2022-01-25 18:42:20|1092.27|1076.27|1092.02|1076.02|1092.27|1076.27|1091.77|1075.77|3
1643136150000|2022-01-25 18:42:30|1091.77|1075.77|1091.77|1075.77|1092.02|1076.02|1091.77|1075.77|5
1643136170000|2022-01-25 18:42:50|1091.89|1075.89|1091.77|1075.77|1091.98|1075.98|1091.6|1075.6|6
1643136180000|2022-01-25 18:43:00|1091.99|1075.99|1092.03|1076.03|1092.03|1076.03|1091.5|1075.5|5
1643136190000|2022-01-25 18:43:10|1092.19|1076.19|1092.52|1076.52|1092.54|1076.54|1091.7|1075.7|14
1643136200000|2022-01-25 18:43:20|1092.5|1076.5|1092.26|1076.26|1092.53|1076.53|1092.22|1076.22|6
1643136210000|2022-01-25 18:43:30|1091.85|1075.85|1091.62|1075.62|1092.1|1076.1|1091.6|1075.6|5
1643136220000|2022-01-25 18:43:40|1091.87|1075.87|1092.06|1076.06|1092.13|1076.13|1091.6|1075.6|10
1643136230000|2022-01-25 18:43:50|1092.17|1076.17|1091.61|1075.61|1092.17|1076.17|1091.61|1075.61|7
1643136240000|2022-01-25 18:44:00|1091.74|1075.74|1091.25|1075.25|1091.8|1075.8|1091.14|1075.14|6
1643136250000|2022-01-25 18:44:10|1091.1|1075.1|1090.67|1074.67|1091.1|1075.1|1090.45|1074.45|19
1643136260000|2022-01-25 18:44:20|1090.68|1074.68|1091.51|1075.51|1091.51|1075.51|1090.6|1074.6|16
1643136270000|2022-01-25 18:44:30|1091.5|1075.5|1091.65|1075.65|1091.84|1075.84|1091.5|1075.5|8
1643136280000|2022-01-25 18:44:40|1091.64|1075.64|1091.59|1075.59|1092.5|1076.5|1091.59|1075.59|9
1643136290000|2022-01-25 18:44:50|1091.84|1075.84|1091.45|1075.45|1091.84|1075.84|1091.35|1075.35|8
1643136300000|2022-01-25 18:45:00|1091.5|1075.5|1092.5|1076.5|1092.77|1076.77|1091.5|1075.5|17
1643136310000|2022-01-25 18:45:10|1093.5|1077.5|1093.63|1077.63|1093.99|1077.99|1093.4|1077.4|12
1643136320000|2022-01-25 18:45:20|1093.13|1077.13|1093.13|1077.13|1093.13|1077.13|1093.13|1077.13|1
1643136330000|2022-01-25 18:45:30|1092.5|1076.5|1092.5|1076.5|1092.5|1076.5|1092.5|1076.5|1
1643136350000|2022-01-25 18:45:50|1092.3|1076.3|1092.47|1076.47|1092.47|1076.47|1091.8|1075.8|6
1643136360000|2022-01-25 18:46:00|1092.33|1076.33|1091.61|1075.61|1092.34|1076.34|1091.6|1075.6|12
1643136370000|2022-01-25 18:46:10|1091.57|1075.57|1091.5|1075.5|1091.78|1075.78|1091.5|1075.5|6
1643136380000|2022-01-25 18:46:20|1091.25|1075.25|1091.5|1075.5|1091.5|1075.5|1090.63|1074.63|6
1643136390000|2022-01-25 18:46:30|1090.84|1074.84|1091|1075|1091.5|1075.5|1090.84|1074.84|3
1643136400000|2022-01-25 18:46:40|1091.28|1075.28|1091.57|1075.57|1091.78|1075.78|1091.07|1075.07|6
1643136410000|2022-01-25 18:46:50|1091.5|1075.5|1091.25|1075.25|1091.51|1075.51|1091.25|1075.25|4
1643136420000|2022-01-25 18:47:00|1091.51|1075.51|1091.64|1075.64|1091.72|1075.72|1091.51|1075.51|14
1643136430000|2022-01-25 18:47:10|1091.61|1075.61|1091.72|1075.72|1091.77|1075.77|1091.61|1075.61|11
1643136440000|2022-01-25 18:47:20|1091.94|1075.94|1091.8|1075.8|1091.94|1075.94|1091.8|1075.8|2
1643136450000|2022-01-25 18:47:30|1091.7|1075.7|1091.81|1075.81|1091.94|1075.94|1091.6|1075.6|9
1643136460000|2022-01-25 18:47:40|1091.87|1075.87|1092.28|1076.28|1092.28|1076.28|1091.65|1075.65|8
1643136470000|2022-01-25 18:47:50|1092.11|1076.11|1092.42|1076.42|1092.5|1076.5|1092.11|1076.11|6
1643136480000|2022-01-25 18:48:00|1092.28|1076.28|1092.45|1076.45|1092.5|1076.5|1091.93|1075.93|10
1643136490000|2022-01-25 18:48:10|1092.62|1076.62|1094.08|1078.08|1094.28|1078.28|1092.62|1076.62|14
1643136500000|2022-01-25 18:48:20|1094.13|1078.13|1094.21|1078.21|1094.59|1078.59|1093.74|1077.74|15
1643136510000|2022-01-25 18:48:30|1093.74|1077.74|1093.42|1077.42|1093.74|1077.74|1093.42|1077.42|7
1643136520000|2022-01-25 18:48:40|1093.27|1077.27|1092.5|1076.5|1093.37|1077.37|1092.5|1076.5|7
1643136530000|2022-01-25 18:48:50|1092.69|1076.69|1092.88|1076.88|1093.43|1077.43|1092|1076|9
1643136540000|2022-01-25 18:49:00|1092.64|1076.64|1093.02|1077.02|1093.27|1077.27|1092.64|1076.64|7
1643136550000|2022-01-25 18:49:10|1093.27|1077.27|1093.14|1077.14|1093.43|1077.43|1092.99|1076.99|10
1643136560000|2022-01-25 18:49:20|1093.2|1077.2|1093.08|1077.08|1093.2|1077.2|1093.08|1077.08|2
1643136570000|2022-01-25 18:49:30|1093.23|1077.23|1093.49|1077.49|1093.66|1077.66|1093.23|1077.23|4
1643136580000|2022-01-25 18:49:40|1093.43|1077.43|1093.5|1077.5|1093.54|1077.54|1093.43|1077.43|7
1643136590000|2022-01-25 18:49:50|1093.58|1077.58|1093.81|1077.81|1093.81|1077.81|1093.56|1077.56|5
1643136600000|2022-01-25 18:50:00|1093.5|1077.5|1093.81|1077.81|1094.06|1078.06|1093.5|1077.5|6
1643136610000|2022-01-25 18:50:10|1093.93|1077.93|1093.5|1077.5|1094.06|1078.06|1093.5|1077.5|6
1643136620000|2022-01-25 18:50:20|1093.62|1077.62|1093.94|1077.94|1093.94|1077.94|1093.59|1077.59|4
1643136630000|2022-01-25 18:50:30|1094|1078|1094.25|1078.25|1094.5|1078.5|1094|1078|3
1643136640000|2022-01-25 18:50:40|1094.52|1078.52|1094.25|1078.25|1094.52|1078.52|1094.25|1078.25|2
1643136650000|2022-01-25 18:50:50|1094.23|1078.23|1094.23|1078.23|1094.23|1078.23|1094.23|1078.23|1
1643136660000|2022-01-25 18:51:00|1094.38|1078.38|1094.38|1078.38|1094.38|1078.38|1094.38|1078.38|1
1643136680000|2022-01-25 18:51:20|1094|1078|1093.5|1077.5|1094|1078|1093.5|1077.5|2
1643136690000|2022-01-25 18:51:30|1093.53|1077.53|1094.51|1078.51|1094.51|1078.51|1092.87|1076.87|19
1643136700000|2022-01-25 18:51:40|1094.74|1078.74|1096.3|1080.3|1096.3|1080.3|1094.7|1078.7|15
1643136710000|2022-01-25 18:51:50|1096.39|1080.39|1096.2|1080.2|1096.46|1080.46|1096.06|1080.06|11
1643136720000|2022-01-25 18:52:00|1096.3|1080.3|1095.52|1079.52|1096.3|1080.3|1095|1079|15
1643136730000|2022-01-25 18:52:10|1095.71|1079.71|1096.9|1080.9|1096.9|1080.9|1095.71|1079.71|13
1643136740000|2022-01-25 18:52:20|1097.13|1081.13|1096.33|1080.33|1097.13|1081.13|1096.33|1080.33|4
1643136750000|2022-01-25 18:52:30|1096.5|1080.5|1095.16|1079.16|1096.5|1080.5|1095|1079|7
1643136760000|2022-01-25 18:52:40|1095.42|1079.42|1095.49|1079.49|1095.54|1079.54|1095.26|1079.26|9
1643136770000|2022-01-25 18:52:50|1095.54|1079.54|1095.58|1079.58|1095.59|1079.59|1095.54|1079.54|4
1643136780000|2022-01-25 18:53:00|1095.48|1079.48|1095.55|1079.55|1095.59|1079.59|1095.46|1079.46|15
1643136790000|2022-01-25 18:53:10|1095.5|1079.5|1095.5|1079.5|1095.5|1079.5|1095.5|1079.5|1
1643136810000|2022-01-25 18:53:30|1095|1079|1094.31|1078.31|1095|1079|1094.31|1078.31|2
1643136820000|2022-01-25 18:53:40|1094.2|1078.2|1094.09|1078.09|1094.3|1078.3|1094.09|1078.09|5
1643136830000|2022-01-25 18:53:50|1093.7|1077.7|1093.7|1077.7|1093.7|1077.7|1093.7|1077.7|1
1643136840000|2022-01-25 18:54:00|1093.59|1077.59|1094.71|1078.71|1094.82|1078.82|1093.59|1077.59|17
1643136850000|2022-01-25 18:54:10|1094.79|1078.79|1094.79|1078.79|1095.14|1079.14|1094.7|1078.7|7
1643136860000|2022-01-25 18:54:20|1094.65|1078.65|1095.58|1079.58|1095.58|1079.58|1094.5|1078.5|8
1643136870000|2022-01-25 18:54:30|1095.53|1079.53|1095.45|1079.45|1095.71|1079.71|1095.35|1079.35|13
1643136880000|2022-01-25 18:54:40|1095.35|1079.35|1095.5|1079.5|1095.5|1079.5|1095.28|1079.28|5
1643136890000|2022-01-25 18:54:50|1095.4|1079.4|1095.21|1079.21|1095.53|1079.53|1095.21|1079.21|10
1643136900000|2022-01-25 18:55:00|1095.1|1079.1|1094.72|1078.72|1095.23|1079.23|1094.72|1078.72|13
1643136910000|2022-01-25 18:55:10|1094.5|1078.5|1094.72|1078.72|1094.72|1078.72|1094.3|1078.3|9
1643136920000|2022-01-25 18:55:20|1094.61|1078.61|1095.09|1079.09|1095.45|1079.45|1094.61|1078.61|8
1643136930000|2022-01-25 18:55:30|1094.65|1078.65|1094.72|1078.72|1094.97|1078.97|1094.65|1078.65|4
1643136940000|2022-01-25 18:55:40|1094.5|1078.5|1093.72|1077.72|1094.5|1078.5|1093.5|1077.5|9
1643136950000|2022-01-25 18:55:50|1093.5|1077.5|1094.48|1078.48|1094.48|1078.48|1093.5|1077.5|13
1643136960000|2022-01-25 18:56:00|1094.55|1078.55|1095.27|1079.27|1095.27|1079.27|1094.5|1078.5|12
1643136970000|2022-01-25 18:56:10|1094.96|1078.96|1094.82|1078.82|1095.25|1079.25|1094.42|1078.42|10
1643136980000|2022-01-25 18:56:20|1094.5|1078.5|1094.59|1078.59|1094.59|1078.59|1094.39|1078.39|5
1643136990000|2022-01-25 18:56:30|1094.95|1078.95|1095.77|1079.77|1096.17|1080.17|1094.5|1078.5|20
1643137000000|2022-01-25 18:56:40|1095.78|1079.78|1096.3|1080.3|1096.38|1080.38|1095.74|1079.74|11
1643137010000|2022-01-25 18:56:50|1096.35|1080.35|1097.34|1081.34|1097.58|1081.58|1096.17|1080.17|17
1643137020000|2022-01-25 18:57:00|1097.5|1081.5|1097.33|1081.33|1097.82|1081.82|1097.33|1081.33|12
1643137030000|2022-01-25 18:57:10|1097.34|1081.34|1097.58|1081.58|1097.58|1081.58|1097.13|1081.13|15
1643137040000|2022-01-25 18:57:20|1097.6|1081.6|1097.63|1081.63|1097.72|1081.72|1097.25|1081.25|13
1643137050000|2022-01-25 18:57:30|1097.64|1081.64|1097.77|1081.77|1097.78|1081.78|1097.57|1081.57|7
1643137060000|2022-01-25 18:57:40|1097.78|1081.78|1099.03|1083.03|1099.82|1083.82|1097.3|1081.3|16
1643137070000|2022-01-25 18:57:50|1099.51|1083.51|1099.5|1083.5|1099.66|1083.66|1099.37|1083.37|10
1643137080000|2022-01-25 18:58:00|1099.38|1083.38|1098.5|1082.5|1099.8|1083.8|1098.5|1082.5|9
1643137090000|2022-01-25 18:58:10|1098|1082|1097.31|1081.31|1098.5|1082.5|1097.31|1081.31|8
1643137100000|2022-01-25 18:58:20|1097.23|1081.23|1097.15|1081.15|1097.72|1081.72|1097.05|1081.05|14
1643137110000|2022-01-25 18:58:30|1096.65|1080.65|1096.48|1080.48|1096.76|1080.76|1096.39|1080.39|9
1643137120000|2022-01-25 18:58:40|1096.46|1080.46|1098.11|1082.11|1098.18|1082.18|1096.46|1080.46|12
1643137130000|2022-01-25 18:58:50|1098.12|1082.12|1098.56|1082.56|1098.89|1082.89|1098.12|1082.12|18
1643137140000|2022-01-25 18:59:00|1098.57|1082.57|1098.86|1082.86|1099.43|1083.43|1098.51|1082.51|9
1643137150000|2022-01-25 18:59:10|1098.98|1082.98|1099.6|1083.6|1099.85|1083.85|1098.86|1082.86|11
1643137160000|2022-01-25 18:59:20|1099.86|1083.86|1101.1|1085.1|1102.1|1086.1|1099.86|1083.86|21
1643137170000|2022-01-25 18:59:30|1100.85|1084.85|1101.3|1085.3|1101.3|1085.3|1100.6|1084.6|12
1643137180000|2022-01-25 18:59:40|1101.2|1085.2|1100.4|1084.4|1101.3|1085.3|1100.4|1084.4|6
1643137190000|2022-01-25 18:59:50|1100.3|1084.3|1100.16|1084.16|1100.71|1084.71|1099.76|1083.76|20
1643137200000|2022-01-25 19:00:00|1100.58|1084.58|1098.5|1082.5|1100.58|1084.58|1098.25|1082.25|15
1643137210000|2022-01-25 19:00:10|1097.99|1081.99|1097.41|1081.41|1097.99|1081.99|1097.41|1081.41|9
1643137220000|2022-01-25 19:00:20|1097.5|1081.5|1098.72|1082.72|1099.45|1083.45|1097.49|1081.49|15
1643137230000|2022-01-25 19:00:30|1098.7|1082.7|1099.5|1083.5|1099.57|1083.57|1098.7|1082.7|14
1643137240000|2022-01-25 19:00:40|1099.66|1083.66|1100.02|1084.02|1100.31|1084.31|1099.65|1083.65|7
1643137250000|2022-01-25 19:00:50|1099.85|1083.85|1099.5|1083.5|1099.86|1083.86|1099.5|1083.5|10
1643137260000|2022-01-25 19:01:00|1099.46|1083.46|1099.25|1083.25|1099.46|1083.46|1099.25|1083.25|6
1643137270000|2022-01-25 19:01:10|1099.26|1083.26|1098.37|1082.37|1099.47|1083.47|1098.3|1082.3|9
1643137280000|2022-01-25 19:01:20|1098.6|1082.6|1097.63|1081.63|1098.6|1082.6|1097.63|1081.63|13
1643137290000|2022-01-25 19:01:30|1097.5|1081.5|1097.09|1081.09|1097.5|1081.5|1097|1081|6
1643137300000|2022-01-25 19:01:40|1097|1081|1096.6|1080.6|1097.01|1081.01|1095.91|1079.91|18
1643137310000|2022-01-25 19:01:50|1096.67|1080.67|1096.09|1080.09|1096.67|1080.67|1096.09|1080.09|8
1643137320000|2022-01-25 19:02:00|1095.84|1079.84|1095.5|1079.5|1095.84|1079.84|1094.8|1078.8|9
1643137330000|2022-01-25 19:02:10|1095.58|1079.58|1095.6|1079.6|1095.67|1079.67|1095.5|1079.5|6
1643137340000|2022-01-25 19:02:20|1095.67|1079.67|1095.91|1079.91|1095.91|1079.91|1095.66|1079.66|7
1643137350000|2022-01-25 19:02:30|1095.61|1079.61|1094.61|1078.61|1095.61|1079.61|1094.23|1078.23|9
1643137360000|2022-01-25 19:02:40|1094.55|1078.55|1094.73|1078.73|1094.75|1078.75|1094.55|1078.55|7
1643137370000|2022-01-25 19:02:50|1094.75|1078.75|1094.75|1078.75|1094.83|1078.83|1094.68|1078.68|7
1643137380000|2022-01-25 19:03:00|1094.83|1078.83|1094.38|1078.38|1094.83|1078.83|1094.38|1078.38|9
1643137390000|2022-01-25 19:03:10|1094.36|1078.36|1093.34|1077.34|1094.6|1078.6|1093.1|1077.1|13
1643137400000|2022-01-25 19:03:20|1093.15|1077.15|1092.56|1076.56|1093.31|1077.31|1092.43|1076.43|22
1643137410000|2022-01-25 19:03:30|1092.5|1076.5|1093.16|1077.16|1093.38|1077.38|1092.5|1076.5|15
1643137420000|2022-01-25 19:03:40|1092.96|1076.96|1092.85|1076.85|1092.96|1076.96|1092.85|1076.85|4
1643137430000|2022-01-25 19:03:50|1092.63|1076.63|1092.87|1076.87|1092.87|1076.87|1092.63|1076.63|3
1643137440000|2022-01-25 19:04:00|1092.79|1076.79|1093.03|1077.03|1093.05|1077.05|1092.79|1076.79|7
1643137450000|2022-01-25 19:04:10|1093|1077|1093.63|1077.63|1093.66|1077.66|1093|1077|6
1643137460000|2022-01-25 19:04:20|1093.8|1077.8|1094.45|1078.45|1094.45|1078.45|1093.8|1077.8|3
1643137470000|2022-01-25 19:04:30|1094.46|1078.46|1094.56|1078.56|1094.73|1078.73|1094.46|1078.46|11
1643137480000|2022-01-25 19:04:40|1094.62|1078.62|1094.6|1078.6|1094.78|1078.78|1094.59|1078.59|6
1643137490000|2022-01-25 19:04:50|1094.59|1078.59|1093.65|1077.65|1094.59|1078.59|1093.65|1077.65|13
1643137500000|2022-01-25 19:05:00|1093.92|1077.92|1094.13|1078.13|1094.13|1078.13|1093.92|1077.92|9
1643137510000|2022-01-25 19:05:10|1094.2|1078.2|1094.16|1078.16|1094.38|1078.38|1094.13|1078.13|9
1643137520000|2022-01-25 19:05:20|1094.01|1078.01|1093|1077|1094.02|1078.02|1093|1077|16
1643137530000|2022-01-25 19:05:30|1093.17|1077.17|1092.17|1076.17|1093.17|1077.17|1092|1076|18
1643137540000|2022-01-25 19:05:40|1092.18|1076.18|1092.23|1076.23|1092.62|1076.62|1091.39|1075.39|15
1643137550000|2022-01-25 19:05:50|1092.4|1076.4|1092.5|1076.5|1092.78|1076.78|1092.28|1076.28|17
1643137560000|2022-01-25 19:06:00|1092.68|1076.68|1091.75|1075.75|1092.68|1076.68|1091.75|1075.75|5
1643137570000|2022-01-25 19:06:10|1091.5|1075.5|1091.6|1075.6|1091.6|1075.6|1091.33|1075.33|6
1643137580000|2022-01-25 19:06:20|1091.35|1075.35|1091.62|1075.62|1091.62|1075.62|1091.23|1075.23|9
1643137590000|2022-01-25 19:06:30|1091.52|1075.52|1091.59|1075.59|1091.78|1075.78|1091.52|1075.52|4
1643137600000|2022-01-25 19:06:40|1091.52|1075.52|1091.54|1075.54|1091.65|1075.65|1091.5|1075.5|8
1643137610000|2022-01-25 19:06:50|1091.5|1075.5|1091.53|1075.53|1091.58|1075.58|1091.5|1075.5|6
1643137620000|2022-01-25 19:07:00|1091.5|1075.5|1092.2|1076.2|1092.4|1076.4|1091.5|1075.5|16
1643137630000|2022-01-25 19:07:10|1092.25|1076.25|1092.67|1076.67|1092.69|1076.69|1092.25|1076.25|7
1643137640000|2022-01-25 19:07:20|1092.54|1076.54|1092.39|1076.39|1092.57|1076.57|1092.39|1076.39|7
1643137650000|2022-01-25 19:07:30|1092.31|1076.31|1092.46|1076.46|1092.46|1076.46|1092.28|1076.28|10
1643137660000|2022-01-25 19:07:40|1092.37|1076.37|1091.71|1075.71|1092.54|1076.54|1091.71|1075.71|17
1643137670000|2022-01-25 19:07:50|1091.82|1075.82|1092.19|1076.19|1092.43|1076.43|1091.71|1075.71|9
1643137680000|2022-01-25 19:08:00|1092.2|1076.2|1092.67|1076.67|1092.7|1076.7|1092.13|1076.13|11
1643137690000|2022-01-25 19:08:10|1092.75|1076.75|1093.01|1077.01|1093.01|1077.01|1092.75|1076.75|5
1643137700000|2022-01-25 19:08:20|1093.05|1077.05|1093.05|1077.05|1093.05|1077.05|1093.05|1077.05|1
1643137710000|2022-01-25 19:08:30|1093.1|1077.1|1093.1|1077.1|1093.1|1077.1|1093.1|1077.1|1
1643137720000|2022-01-25 19:08:40|1093.35|1077.35|1092.89|1076.89|1093.35|1077.35|1092.89|1076.89|3
1643137730000|2022-01-25 19:08:50|1092.85|1076.85|1092.94|1076.94|1092.94|1076.94|1092.85|1076.85|2
1643137740000|2022-01-25 19:09:00|1092.71|1076.71|1091.5|1075.5|1092.71|1076.71|1091.5|1075.5|6
1643137750000|2022-01-25 19:09:10|1091.74|1075.74|1091.46|1075.46|1091.74|1075.74|1091.46|1075.46|3
1643137760000|2022-01-25 19:09:20|1091.5|1075.5|1091.39|1075.39|1091.5|1075.5|1091.39|1075.39|2
1643137770000|2022-01-25 19:09:30|1091.5|1075.5|1091.42|1075.42|1091.5|1075.5|1091.07|1075.07|10
1643137780000|2022-01-25 19:09:40|1091.5|1075.5|1091.5|1075.5|1091.69|1075.69|1091.36|1075.36|12
1643137790000|2022-01-25 19:09:50|1091.49|1075.49|1091.5|1075.5|1091.5|1075.5|1091.39|1075.39|8
1643137800000|2022-01-25 19:10:00|1091.54|1075.54|1091.52|1075.52|1091.54|1075.54|1091.5|1075.5|3
1643137810000|2022-01-25 19:10:10|1091.53|1075.53|1091.77|1075.77|1091.89|1075.89|1091.5|1075.5|6
1643137820000|2022-01-25 19:10:20|1091.83|1075.83|1091.77|1075.77|1091.83|1075.83|1091.77|1075.77|2
1643137830000|2022-01-25 19:10:30|1091.65|1075.65|1091.73|1075.73|1091.77|1075.77|1091.65|1075.65|4
1643137850000|2022-01-25 19:10:50|1091.89|1075.89|1091.89|1075.89|1091.89|1075.89|1091.89|1075.89|1
1643137860000|2022-01-25 19:11:00|1091.77|1075.77|1091.57|1075.57|1091.77|1075.77|1091.57|1075.57|4
1643137870000|2022-01-25 19:11:10|1091.6|1075.6|1091.79|1075.79|1091.83|1075.83|1091.6|1075.6|3
1643137880000|2022-01-25 19:11:20|1092.05|1076.05|1091.79|1075.79|1092.05|1076.05|1091.79|1075.79|2
1643137890000|2022-01-25 19:11:30|1092.21|1076.21|1092.47|1076.47|1092.52|1076.52|1092.21|1076.21|5
1643137900000|2022-01-25 19:11:40|1092.45|1076.45|1092.45|1076.45|1092.48|1076.48|1092.45|1076.45|4
1643137910000|2022-01-25 19:11:50|1092.5|1076.5|1092.29|1076.29|1092.5|1076.5|1092.23|1076.23|5
1643137920000|2022-01-25 19:12:00|1092.5|1076.5|1091.75|1075.75|1092.5|1076.5|1091.27|1075.27|9
1643137930000|2022-01-25 19:12:10|1091.92|1075.92|1091.87|1075.87|1091.92|1075.92|1091.87|1075.87|2
1643137940000|2022-01-25 19:12:20|1092.4|1076.4|1092.85|1076.85|1093.02|1077.02|1092.4|1076.4|8
1643137950000|2022-01-25 19:12:30|1093.07|1077.07|1092.76|1076.76|1093.07|1077.07|1092.7|1076.7|6
1643137960000|2022-01-25 19:12:40|1092.5|1076.5|1092.25|1076.25|1092.5|1076.5|1092.25|1076.25|2
1643137990000|2022-01-25 19:13:10|1092.2|1076.2|1092.2|1076.2|1092.2|1076.2|1092.2|1076.2|1
1643138010000|2022-01-25 19:13:30|1092.6|1076.6|1092.59|1076.59|1092.6|1076.6|1092.59|1076.59|2
1643138020000|2022-01-25 19:13:40|1092.81|1076.81|1092.7|1076.7|1092.95|1076.95|1092.59|1076.59|6
1643138030000|2022-01-25 19:13:50|1092.95|1076.95|1092.5|1076.5|1092.95|1076.95|1092.24|1076.24|8
1643138040000|2022-01-25 19:14:00|1092|1076|1092.07|1076.07|1092.07|1076.07|1091.57|1075.57|4
1643138050000|2022-01-25 19:14:10|1092.08|1076.08|1092.83|1076.83|1092.83|1076.83|1092.08|1076.08|8
1643138060000|2022-01-25 19:14:20|1092.7|1076.7|1093.45|1077.45|1093.45|1077.45|1092.7|1076.7|10
1643138070000|2022-01-25 19:14:30|1093.28|1077.28|1093.28|1077.28|1093.28|1077.28|1093.28|1077.28|1
1643138090000|2022-01-25 19:14:50|1093.22|1077.22|1093.45|1077.45|1093.45|1077.45|1092.65|1076.65|6
1643138100000|2022-01-25 19:15:00|1093.28|1077.28|1093.31|1077.31|1093.45|1077.45|1093.28|1077.28|9
1643138110000|2022-01-25 19:15:10|1093.28|1077.28|1093.5|1077.5|1093.56|1077.56|1093.28|1077.28|8
1643138120000|2022-01-25 19:15:20|1093.59|1077.59|1093.5|1077.5|1093.59|1077.59|1093.5|1077.5|2
1643138140000|2022-01-25 19:15:40|1093.61|1077.61|1093.61|1077.61|1093.61|1077.61|1093.6|1077.6|7
1643138150000|2022-01-25 19:15:50|1093.72|1077.72|1094.28|1078.28|1094.5|1078.5|1093.55|1077.55|12
1643138160000|2022-01-25 19:16:00|1093.99|1077.99|1093.5|1077.5|1094.34|1078.34|1093.5|1077.5|10
1643138170000|2022-01-25 19:16:10|1093.37|1077.37|1093|1077|1093.37|1077.37|1092.65|1076.65|4
1643138180000|2022-01-25 19:16:20|1093.5|1077.5|1093.39|1077.39|1093.5|1077.5|1093.39|1077.39|2
1643138190000|2022-01-25 19:16:30|1093.5|1077.5|1093.5|1077.5|1093.52|1077.52|1093.46|1077.46|4
1643138200000|2022-01-25 19:16:40|1093.35|1077.35|1092.62|1076.62|1093.5|1077.5|1092.62|1076.62|5
1643138220000|2022-01-25 19:17:00|1092.29|1076.29|1092.19|1076.19|1092.35|1076.35|1092.19|1076.19|3
1643138230000|2022-01-25 19:17:10|1092.2|1076.2|1092.14|1076.14|1092.2|1076.2|1092.14|1076.14|3
1643138240000|2022-01-25 19:17:20|1091.6|1075.6|1092.41|1076.41|1092.41|1076.41|1091.6|1075.6|10
1643138250000|2022-01-25 19:17:30|1092.42|1076.42|1092.45|1076.45|1092.58|1076.58|1092.41|1076.41|8
1643138260000|2022-01-25 19:17:40|1092.23|1076.23|1091.65|1075.65|1092.23|1076.23|1091.5|1075.5|5
1643138270000|2022-01-25 19:17:50|1091.79|1075.79|1092.27|1076.27|1092.28|1076.28|1091.64|1075.64|6
1643138280000|2022-01-25 19:18:00|1092.02|1076.02|1091.5|1075.5|1092.02|1076.02|1091.5|1075.5|7
1643138290000|2022-01-25 19:18:10|1091.45|1075.45|1091.5|1075.5|1091.5|1075.5|1091.45|1075.45|2
1643138300000|2022-01-25 19:18:20|1091|1075|1091.47|1075.47|1091.47|1075.47|1091|1075|2
1643138310000|2022-01-25 19:18:30|1091.54|1075.54|1091.56|1075.56|1091.61|1075.61|1091.54|1075.54|4
1643138320000|2022-01-25 19:18:40|1091.64|1075.64|1091.5|1075.5|1091.65|1075.65|1091.5|1075.5|4
1643138330000|2022-01-25 19:18:50|1091.61|1075.61|1091.62|1075.62|1091.94|1075.94|1091.5|1075.5|11
1643138340000|2022-01-25 19:19:00|1091.75|1075.75|1092.72|1076.72|1092.72|1076.72|1091.75|1075.75|15
1643138350000|2022-01-25 19:19:10|1092.41|1076.41|1091.88|1075.88|1092.72|1076.72|1091.76|1075.76|10
1643138360000|2022-01-25 19:19:20|1091.76|1075.76|1091.71|1075.71|1091.87|1075.87|1091.71|1075.71|4
1643138370000|2022-01-25 19:19:30|1092|1076|1091.6|1075.6|1092|1076|1091.6|1075.6|3
1643138380000|2022-01-25 19:19:40|1091.71|1075.71|1091.71|1075.71|1091.71|1075.71|1091.71|1075.71|1
1643138400000|2022-01-25 19:20:00|1092|1076|1092.35|1076.35|1092.45|1076.45|1091.72|1075.72|14
1643138410000|2022-01-25 19:20:10|1092.4|1076.4|1092.62|1076.62|1092.62|1076.62|1092.3|1076.3|7
1643138420000|2022-01-25 19:20:20|1092.73|1076.73|1093.02|1077.02|1093.02|1077.02|1092.6|1076.6|4
1643138430000|2022-01-25 19:20:30|1092.84|1076.84|1092.71|1076.71|1092.84|1076.84|1092.71|1076.71|2
1643138440000|2022-01-25 19:20:40|1092.98|1076.98|1093.54|1077.54|1093.68|1077.68|1092.98|1076.98|7
1643138450000|2022-01-25 19:20:50|1093.71|1077.71|1093.91|1077.91|1094.05|1078.05|1093.71|1077.71|3
1643138460000|2022-01-25 19:21:00|1093.65|1077.65|1093.91|1077.91|1093.91|1077.91|1093.65|1077.65|2
1643138470000|2022-01-25 19:21:10|1094.03|1078.03|1094.09|1078.09|1094.09|1078.09|1094.03|1078.03|3
1643138480000|2022-01-25 19:21:20|1094.18|1078.18|1094.66|1078.66|1094.75|1078.75|1094.18|1078.18|5
1643138490000|2022-01-25 19:21:30|1094.74|1078.74|1094.66|1078.66|1094.74|1078.74|1094.66|1078.66|2
1643138500000|2022-01-25 19:21:40|1094.6|1078.6|1094.66|1078.66|1094.74|1078.74|1094.6|1078.6|5
1643138510000|2022-01-25 19:21:50|1094.75|1078.75|1094.66|1078.66|1095.07|1079.07|1094.66|1078.66|5
1643138520000|2022-01-25 19:22:00|1094.78|1078.78|1094.66|1078.66|1094.8|1078.8|1094.66|1078.66|5
1643138530000|2022-01-25 19:22:10|1094.57|1078.57|1094.5|1078.5|1094.57|1078.57|1094.5|1078.5|2
1643138540000|2022-01-25 19:22:20|1094.22|1078.22|1094.22|1078.22|1094.5|1078.5|1094.22|1078.22|3
1643138580000|2022-01-25 19:23:00|1094.5|1078.5|1094.22|1078.22|1094.5|1078.5|1094.22|1078.22|4
1643138590000|2022-01-25 19:23:10|1094.19|1078.19|1093|1077|1094.5|1078.5|1093|1077|6
1643138600000|2022-01-25 19:23:20|1093.5|1077.5|1092.5|1076.5|1093.5|1077.5|1092.5|1076.5|4
1643138610000|2022-01-25 19:23:30|1092.29|1076.29|1091.63|1075.63|1092.29|1076.29|1091.63|1075.63|4
1643138620000|2022-01-25 19:23:40|1091.77|1075.77|1091.67|1075.67|1091.77|1075.77|1091.63|1075.63|3
1643138630000|2022-01-25 19:23:50|1091.68|1075.68|1091.68|1075.68|1091.89|1075.89|1091.67|1075.67|4
1643138640000|2022-01-25 19:24:00|1091.59|1075.59|1091.62|1075.62|1091.71|1075.71|1091.59|1075.59|3
1643138650000|2022-01-25 19:24:10|1091.5|1075.5|1091.62|1075.62|1091.83|1075.83|1091.5|1075.5|8
1643138660000|2022-01-25 19:24:20|1091.63|1075.63|1090.88|1074.88|1091.63|1075.63|1090.88|1074.88|6
1643138680000|2022-01-25 19:24:40|1090.5|1074.5|1090.3|1074.3|1090.5|1074.5|1090|1074|5
1643138690000|2022-01-25 19:24:50|1090|1074|1089.6|1073.6|1090|1074|1089.6|1073.6|2
1643138700000|2022-01-25 19:25:00|1089.5|1073.5|1089.58|1073.58|1089.58|1073.58|1089.25|1073.25|7
1643138710000|2022-01-25 19:25:10|1089.45|1073.45|1089.36|1073.36|1089.62|1073.62|1089.36|1073.36|11
1643138720000|2022-01-25 19:25:20|1089.13|1073.13|1088.5|1072.5|1089.4|1073.4|1088.5|1072.5|9
1643138730000|2022-01-25 19:25:30|1088.78|1072.78|1088.62|1072.62|1088.78|1072.78|1088.5|1072.5|6
1643138740000|2022-01-25 19:25:40|1088.8|1072.8|1089.24|1073.24|1089.5|1073.5|1088.62|1072.62|15
1643138750000|2022-01-25 19:25:50|1089.27|1073.27|1089.23|1073.23|1089.27|1073.27|1089.18|1073.18|7
1643138760000|2022-01-25 19:26:00|1088.73|1072.73|1088.41|1072.41|1088.73|1072.73|1088.32|1072.32|3
1643138770000|2022-01-25 19:26:10|1088.59|1072.59|1088.27|1072.27|1088.59|1072.59|1088.1|1072.1|8
1643138780000|2022-01-25 19:26:20|1087.77|1071.77|1087.82|1071.82|1087.82|1071.82|1087.6|1071.6|9
1643138790000|2022-01-25 19:26:30|1087.6|1071.6|1088.11|1072.11|1088.4|1072.4|1087.6|1071.6|10
1643138800000|2022-01-25 19:26:40|1088.01|1072.01|1088.72|1072.72|1088.72|1072.72|1088.01|1072.01|14
1643138810000|2022-01-25 19:26:50|1088.77|1072.77|1089.56|1073.56|1089.56|1073.56|1088.77|1072.77|8
1643138820000|2022-01-25 19:27:00|1089.7|1073.7|1089.61|1073.61|1089.7|1073.7|1089.61|1073.61|2
1643138840000|2022-01-25 19:27:20|1089.22|1073.22|1089.06|1073.06|1089.22|1073.22|1089.06|1073.06|5
1643138850000|2022-01-25 19:27:30|1089.07|1073.07|1089.07|1073.07|1089.07|1073.07|1089.06|1073.06|3
1643138860000|2022-01-25 19:27:40|1088.72|1072.72|1088.72|1072.72|1088.72|1072.72|1088.72|1072.72|1
1643138870000|2022-01-25 19:27:50|1088.86|1072.86|1088.86|1072.86|1088.86|1072.86|1088.86|1072.86|1
1643138880000|2022-01-25 19:28:00|1088.72|1072.72|1089.63|1073.63|1089.85|1073.85|1088.65|1072.65|10
1643138890000|2022-01-25 19:28:10|1089.62|1073.62|1089.62|1073.62|1089.84|1073.84|1089.47|1073.47|8
1643138900000|2022-01-25 19:28:20|1089.61|1073.61|1089.13|1073.13|1089.61|1073.61|1088.98|1072.98|4
1643138910000|2022-01-25 19:28:30|1088.98|1072.98|1088.5|1072.5|1088.98|1072.98|1088.5|1072.5|4
1643138930000|2022-01-25 19:28:50|1088|1072|1086.62|1070.62|1088|1072|1086.62|1070.62|7
1643138940000|2022-01-25 19:29:00|1086.61|1070.61|1087.36|1071.36|1087.4|1071.4|1085.92|1069.92|18
1643138950000|2022-01-25 19:29:10|1087.34|1071.34|1087.36|1071.36|1087.44|1071.44|1087.16|1071.16|7
1643138960000|2022-01-25 19:29:20|1087.37|1071.37|1087.16|1071.16|1087.37|1071.37|1087.16|1071.16|3
1643138970000|2022-01-25 19:29:30|1086.86|1070.86|1086.75|1070.75|1086.99|1070.99|1086.5|1070.5|7
1643138980000|2022-01-25 19:29:40|1086.8|1070.8|1086.5|1070.5|1086.97|1070.97|1086.39|1070.39|8
1643138990000|2022-01-25 19:29:50|1086.67|1070.67|1086.92|1070.92|1086.97|1070.97|1086.55|1070.55|6
1643139000000|2022-01-25 19:30:00|1086.45|1070.45|1086.91|1070.91|1087.04|1071.04|1086.45|1070.45|7
1643139010000|2022-01-25 19:30:10|1086.87|1070.87|1086|1070|1086.87|1070.87|1086|1070|7
1643139030000|2022-01-25 19:30:30|1086.29|1070.29|1086.76|1070.76|1086.89|1070.89|1086|1070|7
1643139040000|2022-01-25 19:30:40|1086.61|1070.61|1085.7|1069.7|1086.61|1070.61|1085.7|1069.7|7
1643139050000|2022-01-25 19:30:50|1085.72|1069.72|1085.73|1069.73|1085.73|1069.73|1085.72|1069.72|2
1643139060000|2022-01-25 19:31:00|1086.2|1070.2|1086.13|1070.13|1086.54|1070.54|1085.73|1069.73|14
1643139070000|2022-01-25 19:31:10|1086.12|1070.12|1085.6|1069.6|1086.25|1070.25|1085.6|1069.6|4
1643139080000|2022-01-25 19:31:20|1085.5|1069.5|1084.59|1068.59|1085.92|1069.92|1084.59|1068.59|9
1643139090000|2022-01-25 19:31:30|1084.5|1068.5|1084.75|1068.75|1085.05|1069.05|1084.5|1068.5|4
1643139100000|2022-01-25 19:31:40|1084.5|1068.5|1084.5|1068.5|1084.6|1068.6|1084.5|1068.5|4
1643139110000|2022-01-25 19:31:50|1084.63|1068.63|1084.17|1068.17|1084.63|1068.63|1084.17|1068.17|4
1643139120000|2022-01-25 19:32:00|1083.7|1067.7|1082.4|1066.4|1083.7|1067.7|1082.4|1066.4|13
1643139130000|2022-01-25 19:32:10|1081.9|1065.9|1081.9|1065.9|1081.9|1065.9|1081.9|1065.9|1
1643139140000|2022-01-25 19:32:20|1082.05|1066.05|1082.05|1066.05|1082.05|1066.05|1082.05|1066.05|1
1643139150000|2022-01-25 19:32:30|1082.26|1066.26|1081.9|1065.9|1082.26|1066.26|1081.9|1065.9|2
1643139160000|2022-01-25 19:32:40|1082.04|1066.04|1081.4|1065.4|1082.04|1066.04|1081.4|1065.4|3
1643139170000|2022-01-25 19:32:50|1081.2|1065.2|1080.5|1064.5|1081.2|1065.2|1080.5|1064.5|12
1643139180000|2022-01-25 19:33:00|1080.7|1064.7|1082.6|1066.6|1082.6|1066.6|1080.7|1064.7|11
1643139190000|2022-01-25 19:33:10|1082.64|1066.64|1082.43|1066.43|1082.86|1066.86|1082.43|1066.43|18
1643139200000|2022-01-25 19:33:20|1082.52|1066.52|1082.28|1066.28|1082.8|1066.8|1082.13|1066.13|14
1643139210000|2022-01-25 19:33:30|1082.27|1066.27|1082.47|1066.47|1082.47|1066.47|1082.27|1066.27|7
1643139220000|2022-01-25 19:33:40|1082.38|1066.38|1082.07|1066.07|1082.38|1066.38|1081.88|1065.88|5
1643139230000|2022-01-25 19:33:50|1081.88|1065.88|1081.88|1065.88|1081.88|1065.88|1081.88|1065.88|1
1643139240000|2022-01-25 19:34:00|1081.5|1065.5|1080.77|1064.77|1081.69|1065.69|1080.6|1064.6|6
1643139250000|2022-01-25 19:34:10|1080.5|1064.5|1080.51|1064.51|1080.51|1064.51|1080.5|1064.5|2
1643139260000|2022-01-25 19:34:20|1080.7|1064.7|1080.7|1064.7|1080.7|1064.7|1080.7|1064.7|1
1643139270000|2022-01-25 19:34:30|1080.5|1064.5|1080.5|1064.5|1080.5|1064.5|1080.5|1064.5|1
1643139280000|2022-01-25 19:34:40|1080.65|1064.65|1080.14|1064.14|1080.65|1064.65|1080.14|1064.14|10
1643139290000|2022-01-25 19:34:50|1080.23|1064.23|1079.64|1063.64|1080.25|1064.25|1079.64|1063.64|7
1643139300000|2022-01-25 19:35:00|1079.68|1063.68|1079.69|1063.69|1080.56|1064.56|1079.68|1063.68|11
1643139310000|2022-01-25 19:35:10|1079.86|1063.86|1079|1063|1079.86|1063.86|1079|1063|7
1643139320000|2022-01-25 19:35:20|1079.19|1063.19|1079|1063|1079.19|1063.19|1079|1063|6
1643139330000|2022-01-25 19:35:30|1078.5|1062.5|1077.7|1061.7|1078.5|1062.5|1077.7|1061.7|5
1643139340000|2022-01-25 19:35:40|1077.5|1061.5|1076.9|1060.9|1077.5|1061.5|1076.9|1060.9|5
1643139350000|2022-01-25 19:35:50|1077.31|1061.31|1077.57|1061.57|1077.57|1061.57|1076.5|1060.5|11
1643139360000|2022-01-25 19:36:00|1077.76|1061.76|1078|1062|1078|1062|1077.5|1061.5|8
1643139370000|2022-01-25 19:36:10|1077.5|1061.5|1078.59|1062.59|1078.64|1062.64|1077.5|1061.5|8
1643139380000|2022-01-25 19:36:20|1078.6|1062.6|1080.5|1064.5|1080.61|1064.61|1078.6|1062.6|14
1643139390000|2022-01-25 19:36:30|1080.45|1064.45|1079.92|1063.92|1080.6|1064.6|1079.92|1063.92|7
1643139400000|2022-01-25 19:36:40|1080.09|1064.09|1079.5|1063.5|1080.09|1064.09|1079.5|1063.5|4
1643139410000|2022-01-25 19:36:50|1079.88|1063.88|1079.77|1063.77|1079.89|1063.89|1079.77|1063.77|3
1643139420000|2022-01-25 19:37:00|1079.89|1063.89|1079.91|1063.91|1080.09|1064.09|1079.77|1063.77|5
1643139430000|2022-01-25 19:37:10|1080.05|1064.05|1079.65|1063.65|1080.05|1064.05|1079.65|1063.65|4
1643139440000|2022-01-25 19:37:20|1079.5|1063.5|1078.5|1062.5|1079.5|1063.5|1078.42|1062.42|5
1643139450000|2022-01-25 19:37:30|1078.11|1062.11|1077.24|1061.24|1078.11|1062.11|1077.24|1061.24|9
1643139460000|2022-01-25 19:37:40|1077.11|1061.11|1076.5|1060.5|1077.11|1061.11|1076.5|1060.5|2
1643139470000|2022-01-25 19:37:50|1077|1061|1076.5|1060.5|1077|1061|1076.5|1060.5|2
1643139490000|2022-01-25 19:38:10|1076.55|1060.55|1077.42|1061.42|1077.5|1061.5|1076.55|1060.55|8
1643139500000|2022-01-25 19:38:20|1077.23|1061.23|1077.05|1061.05|1077.23|1061.23|1077.05|1061.05|4
1643139510000|2022-01-25 19:38:30|1077.04|1061.04|1076.5|1060.5|1077.05|1061.05|1076.5|1060.5|9
1643139520000|2022-01-25 19:38:40|1076.41|1060.41|1075.5|1059.5|1076.41|1060.41|1075.22|1059.22|6
1643139530000|2022-01-25 19:38:50|1075.35|1059.35|1075.35|1059.35|1075.5|1059.5|1075.35|1059.35|3
1643139540000|2022-01-25 19:39:00|1075.4|1059.4|1075.4|1059.4|1075.4|1059.4|1075.4|1059.4|1
1643139550000|2022-01-25 19:39:10|1075.35|1059.35|1075.35|1059.35|1075.45|1059.45|1075.35|1059.35|3
1643139560000|2022-01-25 19:39:20|1075.48|1059.48|1076.59|1060.59|1076.71|1060.71|1075.48|1059.48|11
1643139570000|2022-01-25 19:39:30|1076.5|1060.5|1077.19|1061.19|1077.54|1061.54|1076.5|1060.5|11
1643139580000|2022-01-25 19:39:40|1077.35|1061.35|1077.58|1061.58|1077.58|1061.58|1077.08|1061.08|8
1643139590000|2022-01-25 19:39:50|1077.59|1061.59|1077.6|1061.6|1077.76|1061.76|1077.5|1061.5|5
1643139600000|2022-01-25 19:40:00|1077.5|1061.5|1079.37|1063.37|1079.37|1063.37|1077.5|1061.5|9
1643139610000|2022-01-25 19:40:10|1079.41|1063.41|1079.57|1063.57|1079.77|1063.77|1079.41|1063.41|8
1643139620000|2022-01-25 19:40:20|1079.65|1063.65|1081|1065|1081|1065|1079.65|1063.65|14
1643139630000|2022-01-25 19:40:30|1081.07|1065.07|1082.26|1066.26|1082.3|1066.3|1081.07|1065.07|9
1643139640000|2022-01-25 19:40:40|1082.37|1066.37|1082.14|1066.14|1082.54|1066.54|1082.14|1066.14|14
1643139650000|2022-01-25 19:40:50|1082.09|1066.09|1081.54|1065.54|1082.09|1066.09|1080.98|1064.98|13
1643139660000|2022-01-25 19:41:00|1081.67|1065.67|1081.46|1065.46|1081.67|1065.67|1081.46|1065.46|7
1643139670000|2022-01-25 19:41:10|1081.35|1065.35|1081.5|1065.5|1081.5|1065.5|1080.65|1064.65|9
1643139680000|2022-01-25 19:41:20|1081.46|1065.46|1081.6|1065.6|1081.6|1065.6|1081.46|1065.46|6
1643139690000|2022-01-25 19:41:30|1081.49|1065.49|1082.35|1066.35|1082.8|1066.8|1081.49|1065.49|10
1643139700000|2022-01-25 19:41:40|1082.36|1066.36|1082.09|1066.09|1082.61|1066.61|1082.09|1066.09|12
1643139710000|2022-01-25 19:41:50|1081.83|1065.83|1081.58|1065.58|1081.83|1065.83|1081.42|1065.42|5
1643139720000|2022-01-25 19:42:00|1081.5|1065.5|1081.5|1065.5|1081.5|1065.5|1081.5|1065.5|1
1643139730000|2022-01-25 19:42:10|1081.28|1065.28|1081.3|1065.3|1081.68|1065.68|1081.28|1065.28|6
1643139740000|2022-01-25 19:42:20|1080.93|1064.93|1080.89|1064.89|1081.39|1065.39|1080.89|1064.89|4
1643139750000|2022-01-25 19:42:30|1080.5|1064.5|1081.31|1065.31|1081.49|1065.49|1080.5|1064.5|12
1643139760000|2022-01-25 19:42:40|1081.3|1065.3|1081.62|1065.62|1081.63|1065.63|1081.21|1065.21|10
1643139770000|2022-01-25 19:42:50|1081.61|1065.61|1081.5|1065.5|1081.61|1065.61|1081.5|1065.5|2
1643139780000|2022-01-25 19:43:00|1081.54|1065.54|1081.51|1065.51|1081.65|1065.65|1081.46|1065.46|7
1643139790000|2022-01-25 19:43:10|1081.93|1065.93|1082.47|1066.47|1082.48|1066.48|1081.93|1065.93|6
1643139800000|2022-01-25 19:43:20|1082.55|1066.55|1082.11|1066.11|1082.55|1066.55|1082.11|1066.11|9
1643139810000|2022-01-25 19:43:30|1082|1066|1081.79|1065.79|1082.31|1066.31|1081.72|1065.72|8
1643139820000|2022-01-25 19:43:40|1081.78|1065.78|1081.83|1065.83|1081.83|1065.83|1081.5|1065.5|10
1643139830000|2022-01-25 19:43:50|1081.94|1065.94|1082.36|1066.36|1082.65|1066.65|1081.94|1065.94|10
1643139840000|2022-01-25 19:44:00|1082.64|1066.64|1082.61|1066.61|1082.64|1066.64|1082.5|1066.5|3
1643139850000|2022-01-25 19:44:10|1082.94|1066.94|1082.69|1066.69|1082.94|1066.94|1082.69|1066.69|2
1643139860000|2022-01-25 19:44:20|1083.09|1067.09|1082.69|1066.69|1083.09|1067.09|1082.69|1066.69|2
1643139870000|2022-01-25 19:44:30|1082.82|1066.82|1082.5|1066.5|1083.25|1067.25|1082.31|1066.31|9
1643139880000|2022-01-25 19:44:40|1082.31|1066.31|1082.19|1066.19|1082.53|1066.53|1082.19|1066.19|7
1643139890000|2022-01-25 19:44:50|1082.23|1066.23|1081.26|1065.26|1082.23|1066.23|1081.26|1065.26|11
1643139900000|2022-01-25 19:45:00|1080.87|1064.87|1081.5|1065.5|1081.77|1065.77|1080.53|1064.53|17
1643139910000|2022-01-25 19:45:10|1081.6|1065.6|1082.71|1066.71|1082.71|1066.71|1081.5|1065.5|13
1643139920000|2022-01-25 19:45:20|1082.76|1066.76|1083.5|1067.5|1083.61|1067.61|1082.5|1066.5|12
1643139930000|2022-01-25 19:45:30|1083.71|1067.71|1084.61|1068.61|1084.77|1068.77|1083.63|1067.63|13
1643139940000|2022-01-25 19:45:40|1084.6|1068.6|1084.2|1068.2|1084.6|1068.6|1083.7|1067.7|6
1643139950000|2022-01-25 19:45:50|1084.28|1068.28|1084.6|1068.6|1084.68|1068.68|1084.27|1068.27|6
1643139960000|2022-01-25 19:46:00|1084.77|1068.77|1083.4|1067.4|1084.77|1068.77|1083.4|1067.4|14
1643139970000|2022-01-25 19:46:10|1083.38|1067.38|1083.5|1067.5|1083.63|1067.63|1083.29|1067.29|12
1643139980000|2022-01-25 19:46:20|1083.7|1067.7|1083.7|1067.7|1083.87|1067.87|1083.7|1067.7|3
1643140010000|2022-01-25 19:46:50|1082.8|1066.8|1082.97|1066.97|1082.97|1066.97|1082.8|1066.8|2
1643140020000|2022-01-25 19:47:00|1082.65|1066.65|1082.65|1066.65|1082.79|1066.79|1082.65|1066.65|3
1643140030000|2022-01-25 19:47:10|1082.7|1066.7|1082.7|1066.7|1082.7|1066.7|1082.7|1066.7|1
1643140040000|2022-01-25 19:47:20|1083|1067|1083.48|1067.48|1083.48|1067.48|1082.92|1066.92|3
1643140050000|2022-01-25 19:47:30|1083.59|1067.59|1083.5|1067.5|1083.6|1067.6|1083.5|1067.5|4
1643140060000|2022-01-25 19:47:40|1083.02|1067.02|1083.02|1067.02|1083.02|1067.02|1083.02|1067.02|1
1643140070000|2022-01-25 19:47:50|1082.54|1066.54|1082.11|1066.11|1082.54|1066.54|1081.95|1065.95|9
1643140080000|2022-01-25 19:48:00|1082|1066|1081.05|1065.05|1082.25|1066.25|1081.05|1065.05|10
1643140090000|2022-01-25 19:48:10|1081.32|1065.32|1080.92|1064.92|1081.32|1065.32|1080.81|1064.81|5
1643140100000|2022-01-25 19:48:20|1081.12|1065.12|1080.84|1064.84|1081.12|1065.12|1080.5|1064.5|5
1643140110000|2022-01-25 19:48:30|1080.74|1064.74|1080.2|1064.2|1080.74|1064.74|1080.2|1064.2|4
1643140120000|2022-01-25 19:48:40|1079.62|1063.62|1079.54|1063.54|1080.02|1064.02|1079.54|1063.54|6
1643140130000|2022-01-25 19:48:50|1079.5|1063.5|1079.46|1063.46|1079.5|1063.5|1079.35|1063.35|3
1643140140000|2022-01-25 19:49:00|1079.35|1063.35|1079.61|1063.61|1079.72|1063.72|1079.35|1063.35|5
1643140150000|2022-01-25 19:49:10|1079.6|1063.6|1080.34|1064.34|1080.34|1064.34|1079.6|1063.6|13
1643140160000|2022-01-25 19:49:20|1080.17|1064.17|1079.82|1063.82|1080.25|1064.25|1079.61|1063.61|9
1643140170000|2022-01-25 19:49:30|1079.57|1063.57|1079.57|1063.57|1079.57|1063.57|1079.57|1063.57|1
1643140180000|2022-01-25 19:49:40|1079.12|1063.12|1078.5|1062.5|1079.12|1063.12|1078.39|1062.39|3
1643140190000|2022-01-25 19:49:50|1078.11|1062.11|1078.17|1062.17|1078.17|1062.17|1078.11|1062.11|2
1643140200000|2022-01-25 19:50:00|1078.45|1062.45|1078.65|1062.65|1078.66|1062.66|1078.45|1062.45|8
1643140210000|2022-01-25 19:50:10|1078.5|1062.5|1078.11|1062.11|1078.5|1062.5|1078.11|1062.11|3
1643140220000|2022-01-25 19:50:20|1078.13|1062.13|1079.89|1063.89|1079.89|1063.89|1078.11|1062.11|11
1643140230000|2022-01-25 19:50:30|1080.47|1064.47|1081.4|1065.4|1081.4|1065.4|1080.08|1064.08|7
1643140240000|2022-01-25 19:50:40|1081.49|1065.49|1081.99|1065.99|1081.99|1065.99|1081.49|1065.49|5
1643140250000|2022-01-25 19:50:50|1081.85|1065.85|1081.04|1065.04|1081.85|1065.85|1081.04|1065.04|11
1643140260000|2022-01-25 19:51:00|1081.03|1065.03|1080.63|1064.63|1081.26|1065.26|1080.63|1064.63|8
1643140270000|2022-01-25 19:51:10|1080.62|1064.62|1081.26|1065.26|1081.26|1065.26|1080.6|1064.6|5
1643140290000|2022-01-25 19:51:30|1081.4|1065.4|1081.4|1065.4|1081.4|1065.4|1081.4|1065.4|1
1643140320000|2022-01-25 19:52:00|1081.26|1065.26|1081.26|1065.26|1081.26|1065.26|1080.76|1064.76|3
1643140330000|2022-01-25 19:52:10|1081.35|1065.35|1082.4|1066.4|1082.4|1066.4|1081.26|1065.26|6
1643140340000|2022-01-25 19:52:20|1082.24|1066.24|1082.23|1066.23|1082.24|1066.24|1082.23|1066.23|2
1643140350000|2022-01-25 19:52:30|1082|1066|1080.5|1064.5|1082|1066|1080.5|1064.5|6
1643140360000|2022-01-25 19:52:40|1080|1064|1079.6|1063.6|1080|1064|1079.25|1063.25|7
1643140370000|2022-01-25 19:52:50|1079.5|1063.5|1079.5|1063.5|1079.55|1063.55|1079.5|1063.5|3
1643140380000|2022-01-25 19:53:00|1079.65|1063.65|1078.5|1062.5|1079.65|1063.65|1078.5|1062.5|4
1643140390000|2022-01-25 19:53:10|1078.69|1062.69|1078.87|1062.87|1079.12|1063.12|1078.68|1062.68|6
1643140400000|2022-01-25 19:53:20|1079.4|1063.4|1078.91|1062.91|1079.4|1063.4|1078.55|1062.55|4
1643140410000|2022-01-25 19:53:30|1079.06|1063.06|1079.11|1063.11|1079.35|1063.35|1079|1063|8
1643140420000|2022-01-25 19:53:40|1079.03|1063.03|1079.1|1063.1|1079.12|1063.12|1078.5|1062.5|11
1643140430000|2022-01-25 19:53:50|1079.35|1063.35|1079.38|1063.38|1079.38|1063.38|1079.25|1063.25|5
1643140440000|2022-01-25 19:54:00|1079.39|1063.39|1079.1|1063.1|1079.45|1063.45|1079.1|1063.1|3
1643140450000|2022-01-25 19:54:10|1078.7|1062.7|1078.69|1062.69|1078.97|1062.97|1078.6|1062.6|9
1643140460000|2022-01-25 19:54:20|1078.94|1062.94|1078.89|1062.89|1078.94|1062.94|1078.69|1062.69|3
1643140470000|2022-01-25 19:54:30|1078.9|1062.9|1079.22|1063.22|1079.22|1063.22|1078.85|1062.85|8
1643140480000|2022-01-25 19:54:40|1079.32|1063.32|1079.21|1063.21|1079.32|1063.32|1079.21|1063.21|2
1643140490000|2022-01-25 19:54:50|1079.22|1063.22|1079.19|1063.19|1079.45|1063.45|1079.19|1063.19|9
1643140500000|2022-01-25 19:55:00|1079.2|1063.2|1078.5|1062.5|1079.2|1063.2|1078.5|1062.5|6
1643140510000|2022-01-25 19:55:10|1078.25|1062.25|1077.7|1061.7|1078.41|1062.41|1077.7|1061.7|3
1643140520000|2022-01-25 19:55:20|1077.85|1061.85|1077.7|1061.7|1078.12|1062.12|1077.7|1061.7|4
1643140540000|2022-01-25 19:55:40|1078.2|1062.2|1079.21|1063.21|1079.21|1063.21|1078.2|1062.2|10
1643140550000|2022-01-25 19:55:50|1079.4|1063.4|1080.44|1064.44|1080.44|1064.44|1079.4|1063.4|7
1643140560000|2022-01-25 19:56:00|1080.5|1064.5|1080.5|1064.5|1080.5|1064.5|1080.5|1064.5|1
1643140570000|2022-01-25 19:56:10|1080.67|1064.67|1080.67|1064.67|1080.67|1064.67|1080.67|1064.67|1
1643140580000|2022-01-25 19:56:20|1081.03|1065.03|1081.23|1065.23|1081.23|1065.23|1080.69|1064.69|10
1643140590000|2022-01-25 19:56:30|1081.4|1065.4|1081.25|1065.25|1081.5|1065.5|1081.25|1065.25|4
1643140600000|2022-01-25 19:56:40|1080.75|1064.75|1080.75|1064.75|1080.75|1064.75|1080.75|1064.75|1
1643140610000|2022-01-25 19:56:50|1080.15|1064.15|1080.15|1064.15|1080.15|1064.15|1080.15|1064.15|1
1643140620000|2022-01-25 19:57:00|1079.65|1063.65|1079.5|1063.5|1079.65|1063.65|1079.5|1063.5|2
1643140630000|2022-01-25 19:57:10|1079.52|1063.52|1079.52|1063.52|1079.52|1063.52|1079.52|1063.52|1
1643140650000|2022-01-25 19:57:30|1079.62|1063.62|1079.66|1063.66|1079.66|1063.66|1079.5|1063.5|3
1643140660000|2022-01-25 19:57:40|1079.77|1063.77|1081.46|1065.46|1081.46|1065.46|1079.77|1063.77|12
1643140670000|2022-01-25 19:57:50|1081.5|1065.5|1081.5|1065.5|1081.5|1065.5|1081.5|1065.5|1
1643140680000|2022-01-25 19:58:00|1081.55|1065.55|1081.5|1065.5|1081.62|1065.62|1081.5|1065.5|4
1643140690000|2022-01-25 19:58:10|1081.51|1065.51|1081.51|1065.51|1081.51|1065.51|1081.51|1065.51|1
1643140700000|2022-01-25 19:58:20|1081.19|1065.19|1079.61|1063.61|1081.19|1065.19|1079.55|1063.55|6
1643140710000|2022-01-25 19:58:30|1079.85|1063.85|1079.73|1063.73|1079.85|1063.85|1079.73|1063.73|4
1643140720000|2022-01-25 19:58:40|1080.04|1064.04|1079.5|1063.5|1080.04|1064.04|1079.5|1063.5|4
1643140730000|2022-01-25 19:58:50|1079.66|1063.66|1079.5|1063.5|1079.76|1063.76|1079.5|1063.5|8
1643140740000|2022-01-25 19:59:00|1079.62|1063.62|1079.77|1063.77|1079.77|1063.77|1079.62|1063.62|2
1643140750000|2022-01-25 19:59:10|1080.28|1064.28|1080.24|1064.24|1080.8|1064.8|1080.24|1064.24|8
1643140760000|2022-01-25 19:59:20|1079.65|1063.65|1079.65|1063.65|1079.91|1063.91|1079.5|1063.5|6
1643140770000|2022-01-25 19:59:30|1079.5|1063.5|1079.25|1063.25|1079.61|1063.61|1079.25|1063.25|4
1643140780000|2022-01-25 19:59:40|1079.24|1063.24|1079.13|1063.13|1079.36|1063.36|1079.13|1063.13|8
1643140790000|2022-01-25 19:59:50|1078.54|1062.54|1078.5|1062.5|1078.65|1062.65|1078.5|1062.5|4
1643140800000|2022-01-25 20:00:00|1078.4|1062.4|1078.4|1062.4|1078.66|1062.66|1078.4|1062.4|3
1643140810000|2022-01-25 20:00:10|1078.53|1062.53|1078.3|1062.3|1078.65|1062.65|1078.3|1062.3|7
1643140820000|2022-01-25 20:00:20|1078.32|1062.32|1077.5|1061.5|1078.32|1062.32|1077.1|1061.1|9
1643140830000|2022-01-25 20:00:30|1077.61|1061.61|1077.84|1061.84|1078.04|1062.04|1077.61|1061.61|3
1643140840000|2022-01-25 20:00:40|1077.6|1061.6|1078.34|1062.34|1078.34|1062.34|1077.6|1061.6|5
1643140850000|2022-01-25 20:00:50|1077.94|1061.94|1077.94|1061.94|1077.94|1061.94|1077.94|1061.94|1
1643140860000|2022-01-25 20:01:00|1078.34|1062.34|1077|1061|1078.34|1062.34|1077|1061|5
1643140870000|2022-01-25 20:01:10|1076.5|1060.5|1075.59|1059.59|1076.5|1060.5|1075.59|1059.59|10
1643140880000|2022-01-25 20:01:20|1075.85|1059.85|1075.48|1059.48|1075.85|1059.85|1075.48|1059.48|2
1643140890000|2022-01-25 20:01:30|1075.45|1059.45|1076.29|1060.29|1076.5|1060.5|1075.45|1059.45|8
1643140900000|2022-01-25 20:01:40|1076.45|1060.45|1075.6|1059.6|1076.45|1060.45|1075.6|1059.6|5
1643140910000|2022-01-25 20:01:50|1075.94|1059.94|1075.71|1059.71|1075.94|1059.94|1075.48|1059.48|12
1643140920000|2022-01-25 20:02:00|1075.7|1059.7|1075.98|1059.98|1076.08|1060.08|1075.7|1059.7|4
1643140930000|2022-01-25 20:02:10|1076.04|1060.04|1075.75|1059.75|1076.04|1060.04|1075.75|1059.75|9
1643140940000|2022-01-25 20:02:20|1075.46|1059.46|1075.14|1059.14|1075.46|1059.46|1074.65|1058.65|5
1643140950000|2022-01-25 20:02:30|1075.25|1059.25|1075.27|1059.27|1075.45|1059.45|1075.25|1059.25|5
1643140960000|2022-01-25 20:02:40|1075.35|1059.35|1075.43|1059.43|1075.43|1059.43|1075.27|1059.27|4
1643140970000|2022-01-25 20:02:50|1075.27|1059.27|1075.27|1059.27|1075.29|1059.29|1075.27|1059.27|3
1643140980000|2022-01-25 20:03:00|1075.41|1059.41|1075.5|1059.5|1076.06|1060.06|1075.41|1059.41|15
1643140990000|2022-01-25 20:03:10|1075.68|1059.68|1076.45|1060.45|1076.45|1060.45|1075.5|1059.5|13
1643141000000|2022-01-25 20:03:20|1076.31|1060.31|1076.5|1060.5|1076.5|1060.5|1076.31|1060.31|5
1643141010000|2022-01-25 20:03:30|1076.35|1060.35|1076.15|1060.15|1076.35|1060.35|1076.14|1060.14|5
1643141020000|2022-01-25 20:03:40|1075.65|1059.65|1076.29|1060.29|1076.3|1060.3|1075.54|1059.54|11
1643141030000|2022-01-25 20:03:50|1076.26|1060.26|1076.13|1060.13|1076.35|1060.35|1075.96|1059.96|9
1643141040000|2022-01-25 20:04:00|1076.12|1060.12|1075.76|1059.76|1076.12|1060.12|1075.76|1059.76|2
1643141050000|2022-01-25 20:04:10|1075.92|1059.92|1075.76|1059.76|1075.92|1059.92|1075.76|1059.76|2
1643141060000|2022-01-25 20:04:20|1075.77|1059.77|1075.76|1059.76|1075.77|1059.77|1075.76|1059.76|2
1643141070000|2022-01-25 20:04:30|1075.5|1059.5|1074.79|1058.79|1075.5|1059.5|1074.79|1058.79|3
1643141080000|2022-01-25 20:04:40|1074.69|1058.69|1073.5|1057.5|1074.69|1058.69|1073.5|1057.5|3
1643141100000|2022-01-25 20:05:00|1073.65|1057.65|1073.59|1057.59|1073.65|1057.65|1073.5|1057.5|3
1643141110000|2022-01-25 20:05:10|1073.6|1057.6|1072.7|1056.7|1073.74|1057.74|1072.7|1056.7|11
1643141120000|2022-01-25 20:05:20|1072.5|1056.5|1071.55|1055.55|1072.5|1056.5|1071.55|1055.55|9
1643141130000|2022-01-25 20:05:30|1071.26|1055.26|1071.11|1055.11|1071.26|1055.26|1071.1|1055.1|6
1643141140000|2022-01-25 20:05:40|1071.1|1055.1|1071.2|1055.2|1071.5|1055.5|1071.1|1055.1|13
1643141150000|2022-01-25 20:05:50|1071.21|1055.21|1070.69|1054.69|1071.25|1055.25|1070.6|1054.6|9
1643141160000|2022-01-25 20:06:00|1071.19|1055.19|1071.47|1055.47|1072.12|1056.12|1070.95|1054.95|17
1643141170000|2022-01-25 20:06:10|1071.5|1055.5|1070.87|1054.87|1071.5|1055.5|1070.5|1054.5|7
1643141180000|2022-01-25 20:06:20|1070.88|1054.88|1071.13|1055.13|1071.4|1055.4|1070.88|1054.88|12
1643141190000|2022-01-25 20:06:30|1071.25|1055.25|1071.42|1055.42|1071.42|1055.42|1071.08|1055.08|5
1643141200000|2022-01-25 20:06:40|1071.1|1055.1|1070.7|1054.7|1071.27|1055.27|1070.7|1054.7|9
1643141210000|2022-01-25 20:06:50|1071.1|1055.1|1070.59|1054.59|1071.15|1055.15|1070.59|1054.59|9
1643141220000|2022-01-25 20:07:00|1071.09|1055.09|1071.09|1055.09|1071.35|1055.35|1071.09|1055.09|6
1643141230000|2022-01-25 20:07:10|1071.15|1055.15|1071.17|1055.17|1071.17|1055.17|1071.09|1055.09|3
1643141240000|2022-01-25 20:07:20|1071.09|1055.09|1070|1054|1071.09|1055.09|1070|1054|6
1643141250000|2022-01-25 20:07:30|1069.5|1053.5|1069.5|1053.5|1069.5|1053.5|1069.5|1053.5|1
1643141260000|2022-01-25 20:07:40|1069.63|1053.63|1070.59|1054.59|1070.59|1054.59|1069.63|1053.63|5
1643141270000|2022-01-25 20:07:50|1070.64|1054.64|1070.64|1054.64|1070.64|1054.64|1070.64|1054.64|1
1643141280000|2022-01-25 20:08:00|1070.85|1054.85|1071.92|1055.92|1071.92|1055.92|1070.59|1054.59|13
1643141290000|2022-01-25 20:08:10|1072.06|1056.06|1072.5|1056.5|1072.57|1056.57|1072.06|1056.06|12
1643141300000|2022-01-25 20:08:20|1072.59|1056.59|1073|1057|1073.4|1057.4|1072.57|1056.57|11
1643141310000|2022-01-25 20:08:30|1073.25|1057.25|1072.69|1056.69|1073.35|1057.35|1072.68|1056.68|7
1643141320000|2022-01-25 20:08:40|1072.58|1056.58|1072.58|1056.58|1072.71|1056.71|1072.58|1056.58|3
1643141330000|2022-01-25 20:08:50|1072.5|1056.5|1072.35|1056.35|1072.5|1056.5|1072.34|1056.34|4
1643141340000|2022-01-25 20:09:00|1072.25|1056.25|1072.35|1056.35|1072.35|1056.35|1072.19|1056.19|4
1643141360000|2022-01-25 20:09:20|1072.42|1056.42|1072.61|1056.61|1072.61|1056.61|1072.35|1056.35|5
1643141370000|2022-01-25 20:09:30|1072.48|1056.48|1072.42|1056.42|1072.5|1056.5|1072.41|1056.41|7
1643141380000|2022-01-25 20:09:40|1072.41|1056.41|1071.6|1055.6|1072.41|1056.41|1071.6|1055.6|2
1643141390000|2022-01-25 20:09:50|1071.5|1055.5|1071|1055|1071.5|1055.5|1071|1055|4
1643141400000|2022-01-25 20:10:00|1070.5|1054.5|1070.5|1054.5|1070.5|1054.5|1070.5|1054.5|1
1643141410000|2022-01-25 20:10:10|1070.09|1054.09|1069.5|1053.5|1070.21|1054.21|1069.5|1053.5|8
1643141420000|2022-01-25 20:10:20|1068.75|1052.75|1069.1|1053.1|1069.13|1053.13|1068.6|1052.6|7
1643141430000|2022-01-25 20:10:30|1069.34|1053.34|1069.34|1053.34|1069.34|1053.34|1069.34|1053.34|1
1643141440000|2022-01-25 20:10:40|1069.28|1053.28|1069.26|1053.26|1069.58|1053.58|1069.15|1053.15|15
1643141450000|2022-01-25 20:10:50|1069.45|1053.45|1069.59|1053.59|1069.79|1053.79|1069.45|1053.45|14
1643141460000|2022-01-25 20:11:00|1069.73|1053.73|1070.73|1054.73|1070.73|1054.73|1069.73|1053.73|15
1643141470000|2022-01-25 20:11:10|1070.7|1054.7|1070.5|1054.5|1070.7|1054.7|1070.5|1054.5|3
1643141480000|2022-01-25 20:11:20|1070.37|1054.37|1070.37|1054.37|1070.37|1054.37|1070.37|1054.37|1
1643141490000|2022-01-25 20:11:30|1069.87|1053.87|1069.87|1053.87|1069.87|1053.87|1069.87|1053.87|1
1643141500000|2022-01-25 20:11:40|1069.5|1053.5|1069.1|1053.1|1069.5|1053.5|1068.6|1052.6|5
1643141510000|2022-01-25 20:11:50|1069.5|1053.5|1069.99|1053.99|1070.07|1054.07|1069.5|1053.5|12
1643141520000|2022-01-25 20:12:00|1070|1054|1069.73|1053.73|1070.09|1054.09|1069.59|1053.59|10
1643141530000|2022-01-25 20:12:10|1070.23|1054.23|1070.27|1054.27|1070.4|1054.4|1070.23|1054.23|10
1643141540000|2022-01-25 20:12:20|1070.28|1054.28|1070.26|1054.26|1070.45|1054.45|1070.15|1054.15|9
1643141550000|2022-01-25 20:12:30|1070.27|1054.27|1070.28|1054.28|1070.35|1054.35|1070.23|1054.23|8
1643141560000|2022-01-25 20:12:40|1070.42|1054.42|1070.26|1054.26|1070.42|1054.42|1070.23|1054.23|4
1643141570000|2022-01-25 20:12:50|1070.23|1054.23|1069.73|1053.73|1070.23|1054.23|1069.73|1053.73|6
1643141580000|2022-01-25 20:13:00|1069.86|1053.86|1069.81|1053.81|1069.86|1053.86|1069.73|1053.73|5
1643141590000|2022-01-25 20:13:10|1070.63|1054.63|1070.63|1054.63|1070.76|1054.76|1070.5|1054.5|9
1643141600000|2022-01-25 20:13:20|1070.5|1054.5|1070.6|1054.6|1070.92|1054.92|1070.5|1054.5|6
1643141610000|2022-01-25 20:13:30|1070.62|1054.62|1070.6|1054.6|1070.63|1054.63|1070.6|1054.6|3
1643141620000|2022-01-25 20:13:40|1070.75|1054.75|1070.6|1054.6|1070.75|1054.75|1070.6|1054.6|7
1643141630000|2022-01-25 20:13:50|1070.75|1054.75|1070.6|1054.6|1070.75|1054.75|1070.5|1054.5|5
1643141640000|2022-01-25 20:14:00|1070.64|1054.64|1070.94|1054.94|1070.94|1054.94|1070.6|1054.6|7
1643141650000|2022-01-25 20:14:10|1070.84|1054.84|1071.65|1055.65|1071.7|1055.7|1070.84|1054.84|6
1643141660000|2022-01-25 20:14:20|1071.6|1055.6|1072.41|1056.41|1072.41|1056.41|1071.5|1055.5|11
1643141670000|2022-01-25 20:14:30|1072.37|1056.37|1071.72|1055.72|1072.38|1056.38|1071.65|1055.65|9
1643141680000|2022-01-25 20:14:40|1071.75|1055.75|1071.72|1055.72|1072|1056|1071.72|1055.72|4
1643141690000|2022-01-25 20:14:50|1071.5|1055.5|1071|1055|1071.5|1055.5|1071|1055|2
1643141700000|2022-01-25 20:15:00|1071.12|1055.12|1070.75|1054.75|1071.35|1055.35|1070.75|1054.75|6
1643141710000|2022-01-25 20:15:10|1070.93|1054.93|1070.69|1054.69|1070.93|1054.93|1070.69|1054.69|3
1643141720000|2022-01-25 20:15:20|1070.7|1054.7|1070.95|1054.95|1070.95|1054.95|1070.69|1054.69|8
1643141730000|2022-01-25 20:15:30|1070.84|1054.84|1072.38|1056.38|1072.38|1056.38|1070.74|1054.74|9
1643141740000|2022-01-25 20:15:40|1072.39|1056.39|1072.5|1056.5|1072.62|1056.62|1072.39|1056.39|7
1643141770000|2022-01-25 20:16:10|1072.23|1056.23|1071.55|1055.55|1072.23|1056.23|1071.55|1055.55|4
1643141780000|2022-01-25 20:16:20|1071.73|1055.73|1071.91|1055.91|1071.91|1055.91|1071.73|1055.73|2
1643141790000|2022-01-25 20:16:30|1071.73|1055.73|1071.5|1055.5|1071.73|1055.73|1071.5|1055.5|2
1643141800000|2022-01-25 20:16:40|1071.64|1055.64|1071.63|1055.63|1071.76|1055.76|1071.63|1055.63|5
1643141820000|2022-01-25 20:17:00|1071.73|1055.73|1072.47|1056.47|1072.52|1056.52|1071.73|1055.73|10
1643141830000|2022-01-25 20:17:10|1072.5|1056.5|1072.72|1056.72|1072.72|1056.72|1072.5|1056.5|3
1643141840000|2022-01-25 20:17:20|1072.91|1056.91|1072.63|1056.63|1072.91|1056.91|1072.5|1056.5|6
1643141850000|2022-01-25 20:17:30|1072.77|1056.77|1072.77|1056.77|1072.85|1056.85|1072.64|1056.64|4
1643141860000|2022-01-25 20:17:40|1072.84|1056.84|1072.84|1056.84|1072.84|1056.84|1072.84|1056.84|1
1643141870000|2022-01-25 20:17:50|1072.97|1056.97|1072.97|1056.97|1072.97|1056.97|1072.97|1056.97|1
1643141880000|2022-01-25 20:18:00|1072.84|1056.84|1073.46|1057.46|1073.48|1057.48|1072.65|1056.65|13
1643141890000|2022-01-25 20:18:10|1073.34|1057.34|1073.76|1057.76|1073.76|1057.76|1073.34|1057.34|4
1643141900000|2022-01-25 20:18:20|1073.9|1057.9|1073.98|1057.98|1074.13|1058.13|1073.9|1057.9|7
1643141910000|2022-01-25 20:18:30|1074.04|1058.04|1074.04|1058.04|1074.09|1058.09|1074.04|1058.04|3
1643141920000|2022-01-25 20:18:40|1073.65|1057.65|1074.63|1058.63|1074.79|1058.79|1073.65|1057.65|9
1643141930000|2022-01-25 20:18:50|1074.5|1058.5|1074.55|1058.55|1074.66|1058.66|1074.5|1058.5|3
1643141940000|2022-01-25 20:19:00|1074.65|1058.65|1074.85|1058.85|1075.43|1059.43|1074.65|1058.65|12
1643141950000|2022-01-25 20:19:10|1075.1|1059.1|1074.5|1058.5|1075.27|1059.27|1074.5|1058.5|3
1643141960000|2022-01-25 20:19:20|1074.9|1058.9|1074.9|1058.9|1074.9|1058.9|1074.9|1058.9|1
1643141970000|2022-01-25 20:19:30|1074.92|1058.92|1074.97|1058.97|1074.97|1058.97|1074.69|1058.69|4
1643141980000|2022-01-25 20:19:40|1074.72|1058.72|1074.97|1058.97|1074.97|1058.97|1074.65|1058.65|4
1643141990000|2022-01-25 20:19:50|1075.1|1059.1|1075|1059|1075.14|1059.14|1075|1059|3
1643142010000|2022-01-25 20:20:10|1074.5|1058.5|1073.14|1057.14|1074.5|1058.5|1073.12|1057.12|7
1643142020000|2022-01-25 20:20:20|1073.1|1057.1|1072.5|1056.5|1073.1|1057.1|1072.5|1056.5|2
1643142030000|2022-01-25 20:20:30|1072.32|1056.32|1072.49|1056.49|1072.52|1056.52|1072.26|1056.26|11
1643142040000|2022-01-25 20:20:40|1072.5|1056.5|1075.44|1059.44|1075.55|1059.55|1072.5|1056.5|19
1643142050000|2022-01-25 20:20:50|1075.45|1059.45|1075.44|1059.44|1075.53|1059.53|1075.37|1059.37|10
1643142060000|2022-01-25 20:21:00|1075.49|1059.49|1077.59|1061.59|1077.59|1061.59|1075.49|1059.49|14
1643142070000|2022-01-25 20:21:10|1077.6|1061.6|1078|1062|1078.4|1062.4|1077.6|1061.6|10
1643142080000|2022-01-25 20:21:20|1077.5|1061.5|1076.5|1060.5|1077.5|1061.5|1076.5|1060.5|7
1643142090000|2022-01-25 20:21:30|1076.4|1060.4|1076.03|1060.03|1076.4|1060.4|1075.93|1059.93|8
1643142100000|2022-01-25 20:21:40|1075.67|1059.67|1075.17|1059.17|1075.67|1059.67|1075.17|1059.17|2
1643142110000|2022-01-25 20:21:50|1074.5|1058.5|1074.3|1058.3|1074.54|1058.54|1074.12|1058.12|11
1643142120000|2022-01-25 20:22:00|1074.39|1058.39|1074.49|1058.49|1074.58|1058.58|1074.39|1058.39|5
1643142130000|2022-01-25 20:22:10|1074.14|1058.14|1074.12|1058.12|1074.25|1058.25|1074.09|1058.09|6
1643142140000|2022-01-25 20:22:20|1074|1058|1074.35|1058.35|1074.59|1058.59|1074|1058|5
1643142150000|2022-01-25 20:22:30|1074.46|1058.46|1074.61|1058.61|1074.61|1058.61|1074.46|1058.46|2
1643142160000|2022-01-25 20:22:40|1074.75|1058.75|1075.21|1059.21|1075.47|1059.47|1074.5|1058.5|13
1643142170000|2022-01-25 20:22:50|1075.22|1059.22|1074.74|1058.74|1075.35|1059.35|1074.74|1058.74|5
1643142180000|2022-01-25 20:23:00|1074.84|1058.84|1074.5|1058.5|1074.84|1058.84|1074.5|1058.5|6
1643142190000|2022-01-25 20:23:10|1074.69|1058.69|1074.5|1058.5|1074.69|1058.69|1074.5|1058.5|3
1643142200000|2022-01-25 20:23:20|1074.4|1058.4|1073.5|1057.5|1074.4|1058.4|1073.5|1057.5|3
1643142210000|2022-01-25 20:23:30|1073.63|1057.63|1073.62|1057.62|1073.63|1057.63|1073.5|1057.5|4
1643142220000|2022-01-25 20:23:40|1074.08|1058.08|1074.45|1058.45|1074.45|1058.45|1074.08|1058.08|5
1643142230000|2022-01-25 20:23:50|1074.15|1058.15|1073.65|1057.65|1074.15|1058.15|1073.65|1057.65|6
1643142240000|2022-01-25 20:24:00|1073.95|1057.95|1073.87|1057.87|1073.95|1057.95|1073.72|1057.72|5
1643142250000|2022-01-25 20:24:10|1073.99|1057.99|1073.57|1057.57|1073.99|1057.99|1073.57|1057.57|5
1643142260000|2022-01-25 20:24:20|1073.89|1057.89|1071.9|1055.9|1073.89|1057.89|1071.9|1055.9|12
1643142270000|2022-01-25 20:24:30|1071.89|1055.89|1071|1055|1071.89|1055.89|1070.79|1054.79|11
1643142280000|2022-01-25 20:24:40|1070.88|1054.88|1070.87|1054.87|1070.88|1054.88|1070.87|1054.87|2
1643142290000|2022-01-25 20:24:50|1070.62|1054.62|1069.56|1053.56|1070.62|1054.62|1069.56|1053.56|9
1643142300000|2022-01-25 20:25:00|1069.94|1053.94|1069.5|1053.5|1069.94|1053.94|1069.5|1053.5|15
1643142310000|2022-01-25 20:25:10|1069.64|1053.64|1068.5|1052.5|1069.64|1053.64|1068.5|1052.5|12
1643142320000|2022-01-25 20:25:20|1069|1053|1069.5|1053.5|1069.98|1053.98|1069|1053|7
1643142330000|2022-01-25 20:25:30|1070|1054|1070.52|1054.52|1070.52|1054.52|1070|1054|5
1643142340000|2022-01-25 20:25:40|1070.62|1054.62|1070.23|1054.23|1070.62|1054.62|1070.23|1054.23|5
1643142350000|2022-01-25 20:25:50|1070.2|1054.2|1070.03|1054.03|1070.29|1054.29|1069.9|1053.9|6
1643142360000|2022-01-25 20:26:00|1070.02|1054.02|1070.03|1054.03|1070.03|1054.03|1070.02|1054.02|2
1643142370000|2022-01-25 20:26:10|1069.88|1053.88|1069.5|1053.5|1070.03|1054.03|1069.5|1053.5|6
1643142380000|2022-01-25 20:26:20|1069.71|1053.71|1069.59|1053.59|1069.71|1053.71|1069.5|1053.5|4
1643142390000|2022-01-25 20:26:30|1069.6|1053.6|1069.6|1053.6|1070|1054|1069.59|1053.59|4
1643142400000|2022-01-25 20:26:40|1069.59|1053.59|1069.64|1053.64|1069.99|1053.99|1069.59|1053.59|10
1643142410000|2022-01-25 20:26:50|1069.65|1053.65|1070.63|1054.63|1070.81|1054.81|1069.64|1053.64|8
1643142420000|2022-01-25 20:27:00|1070.66|1054.66|1071.45|1055.45|1071.55|1055.55|1070.5|1054.5|13
1643142430000|2022-01-25 20:27:10|1071.14|1055.14|1071.66|1055.66|1071.66|1055.66|1071.14|1055.14|8
1643142440000|2022-01-25 20:27:20|1072.07|1056.07|1072.07|1056.07|1072.07|1056.07|1071.87|1055.87|4
1643142450000|2022-01-25 20:27:30|1072.14|1056.14|1072.23|1056.23|1072.23|1056.23|1072.07|1056.07|3
1643142460000|2022-01-25 20:27:40|1072.11|1056.11|1072.35|1056.35|1072.35|1056.35|1072.11|1056.11|2
1643142470000|2022-01-25 20:27:50|1072.36|1056.36|1072.32|1056.32|1072.36|1056.36|1072.32|1056.32|3
1643142480000|2022-01-25 20:28:00|1071.75|1055.75|1071.87|1055.87|1071.87|1055.87|1071.75|1055.75|3
1643142490000|2022-01-25 20:28:10|1071.82|1055.82|1071.33|1055.33|1071.82|1055.82|1071.33|1055.33|4
1643142500000|2022-01-25 20:28:20|1071.3|1055.3|1070.04|1054.04|1071.3|1055.3|1070.04|1054.04|5
1643142510000|2022-01-25 20:28:30|1069.72|1053.72|1069.72|1053.72|1069.72|1053.72|1069.72|1053.72|1
1643142520000|2022-01-25 20:28:40|1069.76|1053.76|1070.44|1054.44|1070.49|1054.49|1069.67|1053.67|9
1643142530000|2022-01-25 20:28:50|1070.15|1054.15|1070.12|1054.12|1070.15|1054.15|1070.12|1054.12|4
1643142540000|2022-01-25 20:29:00|1070.13|1054.13|1069.65|1053.65|1070.34|1054.34|1069.65|1053.65|5
1643142550000|2022-01-25 20:29:10|1069.6|1053.6|1069.74|1053.74|1069.74|1053.74|1069.6|1053.6|4
1643142560000|2022-01-25 20:29:20|1069.6|1053.6|1069.6|1053.6|1069.6|1053.6|1069.6|1053.6|1
1643142570000|2022-01-25 20:29:30|1069.1|1053.1|1069.1|1053.1|1069.1|1053.1|1069.1|1053.1|1
1643142580000|2022-01-25 20:29:40|1068.4|1052.4|1068.12|1052.12|1068.68|1052.68|1068.12|1052.12|16
1643142590000|2022-01-25 20:29:50|1068.26|1052.26|1068.85|1052.85|1068.85|1052.85|1068.26|1052.26|6
1643142600000|2022-01-25 20:30:00|1068.65|1052.65|1067.5|1051.5|1068.65|1052.65|1067.5|1051.5|9
1643142610000|2022-01-25 20:30:10|1067.35|1051.35|1065.5|1049.5|1067.35|1051.35|1065.35|1049.35|16
1643142620000|2022-01-25 20:30:20|1065.47|1049.47|1066.99|1050.99|1066.99|1050.99|1065.47|1049.47|8
1643142630000|2022-01-25 20:30:30|1067.2|1051.2|1067.72|1051.72|1067.72|1051.72|1067.2|1051.2|7
1643142640000|2022-01-25 20:30:40|1067.71|1051.71|1067.65|1051.65|1067.86|1051.86|1067.65|1051.65|5
1643142650000|2022-01-25 20:30:50|1067.5|1051.5|1067.38|1051.38|1067.76|1051.76|1067.38|1051.38|9
1643142660000|2022-01-25 20:31:00|1067.25|1051.25|1067.58|1051.58|1067.72|1051.72|1067.25|1051.25|8
1643142670000|2022-01-25 20:31:10|1067.47|1051.47|1067.44|1051.44|1067.58|1051.58|1067.32|1051.32|7
1643142680000|2022-01-25 20:31:20|1066.94|1050.94|1066.94|1050.94|1066.94|1050.94|1066.94|1050.94|1
1643142690000|2022-01-25 20:31:30|1066.5|1050.5|1066.5|1050.5|1066.77|1050.77|1066.5|1050.5|6
1643142700000|2022-01-25 20:31:40|1066.35|1050.35|1065.64|1049.64|1066.35|1050.35|1065.5|1049.5|11
1643142710000|2022-01-25 20:31:50|1065.97|1049.97|1066.19|1050.19|1066.31|1050.31|1065.65|1049.65|12
1643142720000|2022-01-25 20:32:00|1066.2|1050.2|1068.41|1052.41|1068.52|1052.52|1066.2|1050.2|23
1643142730000|2022-01-25 20:32:10|1068.42|1052.42|1068.35|1052.35|1068.5|1052.5|1068|1052|9
1643142740000|2022-01-25 20:32:20|1068|1052|1066.41|1050.41|1068|1052|1066.08|1050.08|18
1643142750000|2022-01-25 20:32:30|1066.6|1050.6|1066.6|1050.6|1066.6|1050.6|1066.6|1050.6|1
1643142760000|2022-01-25 20:32:40|1066.69|1050.69|1066.14|1050.14|1066.94|1050.94|1066.09|1050.09|9
1643142770000|2022-01-25 20:32:50|1066.15|1050.15|1066.6|1050.6|1066.6|1050.6|1066.15|1050.15|10
1643142780000|2022-01-25 20:33:00|1066.95|1050.95|1067.12|1051.12|1067.3|1051.3|1066.7|1050.7|10
1643142790000|2022-01-25 20:33:10|1067.11|1051.11|1067.11|1051.11|1067.11|1051.11|1067.1|1051.1|5
1643142800000|2022-01-25 20:33:20|1067.09|1051.09|1067.01|1051.01|1067.16|1051.16|1066.7|1050.7|12
1643142810000|2022-01-25 20:33:30|1067.02|1051.02|1066.5|1050.5|1067.02|1051.02|1066.5|1050.5|6
1643142820000|2022-01-25 20:33:40|1066.27|1050.27|1066.5|1050.5|1066.5|1050.5|1066.27|1050.27|2
1643142830000|2022-01-25 20:33:50|1066|1050|1065.46|1049.46|1066|1050|1065.36|1049.36|8
1643142840000|2022-01-25 20:34:00|1065.5|1049.5|1065.5|1049.5|1065.67|1049.67|1065.38|1049.38|11
1643142850000|2022-01-25 20:34:10|1065.64|1049.64|1065.5|1049.5|1065.66|1049.66|1065.5|1049.5|7
1643142860000|2022-01-25 20:34:20|1065.59|1049.59|1066.54|1050.54|1066.54|1050.54|1065.59|1049.59|8
1643142870000|2022-01-25 20:34:30|1066.51|1050.51|1065.92|1049.92|1066.55|1050.55|1065.89|1049.89|11
1643142880000|2022-01-25 20:34:40|1066.08|1050.08|1065.79|1049.79|1066.08|1050.08|1065.33|1049.33|10
1643142890000|2022-01-25 20:34:50|1065.67|1049.67|1065.67|1049.67|1065.79|1049.79|1065.67|1049.67|3
1643142900000|2022-01-25 20:35:00|1066.01|1050.01|1065.5|1049.5|1066.04|1050.04|1065.5|1049.5|8
1643142910000|2022-01-25 20:35:10|1065.69|1049.69|1065.67|1049.67|1065.83|1049.83|1065.5|1049.5|11
1643142920000|2022-01-25 20:35:20|1065.58|1049.58|1065.58|1049.58|1065.96|1049.96|1065.58|1049.58|3
1643142930000|2022-01-25 20:35:30|1065.74|1049.74|1065.6|1049.6|1065.88|1049.88|1065.6|1049.6|4
1643142940000|2022-01-25 20:35:40|1066.09|1050.09|1066.66|1050.66|1066.78|1050.78|1065.89|1049.89|10
1643142950000|2022-01-25 20:35:50|1066.61|1050.61|1066.79|1050.79|1066.88|1050.88|1066.5|1050.5|9
1643142960000|2022-01-25 20:36:00|1066.5|1050.5|1065.62|1049.62|1066.63|1050.63|1065.62|1049.62|8
1643142970000|2022-01-25 20:36:10|1065.35|1049.35|1065.22|1049.22|1065.4|1049.4|1065.22|1049.22|5
1643142980000|2022-01-25 20:36:20|1064.85|1048.85|1064.85|1048.85|1064.85|1048.85|1064.77|1048.77|3
1643142990000|2022-01-25 20:36:30|1064.65|1048.65|1064.32|1048.32|1064.65|1048.65|1064.07|1048.07|7
1643143000000|2022-01-25 20:36:40|1064|1048|1063.6|1047.6|1064|1048|1063.5|1047.5|9
1643143010000|2022-01-25 20:36:50|1063.59|1047.59|1064.5|1048.5|1064.5|1048.5|1063.59|1047.59|9
1643143020000|2022-01-25 20:37:00|1064.6|1048.6|1066.07|1050.07|1066.07|1050.07|1064.6|1048.6|14
1643143030000|2022-01-25 20:37:10|1066.11|1050.11|1066.66|1050.66|1066.66|1050.66|1065.7|1049.7|17
1643143040000|2022-01-25 20:37:20|1066.5|1050.5|1067.65|1051.65|1067.85|1051.85|1066.5|1050.5|14
1643143050000|2022-01-25 20:37:30|1067.75|1051.75|1068.1|1052.1|1068.61|1052.61|1067.75|1051.75|10
1643143060000|2022-01-25 20:37:40|1068.22|1052.22|1067.9|1051.9|1068.57|1052.57|1067.72|1051.72|9
1643143070000|2022-01-25 20:37:50|1068.15|1052.15|1068.57|1052.57|1068.57|1052.57|1067.9|1051.9|13
1643143080000|2022-01-25 20:38:00|1068.5|1052.5|1068.56|1052.56|1068.58|1052.58|1068.48|1052.48|7
1643143090000|2022-01-25 20:38:10|1068.58|1052.58|1069.46|1053.46|1069.46|1053.46|1068.58|1052.58|10
1643143100000|2022-01-25 20:38:20|1069.5|1053.5|1070.49|1054.49|1070.49|1054.49|1069.5|1053.5|13
1643143110000|2022-01-25 20:38:30|1070.47|1054.47|1071.5|1055.5|1071.51|1055.51|1070.47|1054.47|11
1643143120000|2022-01-25 20:38:40|1071.46|1055.46|1071.5|1055.5|1071.89|1055.89|1071.42|1055.42|5
1643143130000|2022-01-25 20:38:50|1071|1055|1070.9|1054.9|1071.15|1055.15|1070.65|1054.65|6
1643143140000|2022-01-25 20:39:00|1070.65|1054.65|1071.33|1055.33|1071.42|1055.42|1070.61|1054.61|6
1643143150000|2022-01-25 20:39:10|1071.34|1055.34|1071.49|1055.49|1071.49|1055.49|1070.6|1054.6|19
1643143160000|2022-01-25 20:39:20|1071.5|1055.5|1072.46|1056.46|1072.5|1056.5|1071.5|1055.5|15
1643143170000|2022-01-25 20:39:30|1072.51|1056.51|1072.5|1056.5|1073.2|1057.2|1072.36|1056.36|18
1643143180000|2022-01-25 20:39:40|1072.62|1056.62|1071.5|1055.5|1072.62|1056.62|1071.5|1055.5|8
1643143190000|2022-01-25 20:39:50|1071|1055|1071|1055|1071.16|1055.16|1070.5|1054.5|5
1643143200000|2022-01-25 20:40:00|1071.25|1055.25|1072.65|1056.65|1072.65|1056.65|1071.25|1055.25|23
1643143210000|2022-01-25 20:40:10|1072.5|1056.5|1073.61|1057.61|1073.98|1057.98|1072.5|1056.5|10
1643143220000|2022-01-25 20:40:20|1073.65|1057.65|1074.48|1058.48|1074.56|1058.56|1073.65|1057.65|8
1643143230000|2022-01-25 20:40:30|1074.65|1058.65|1075.01|1059.01|1075.37|1059.37|1074.65|1058.65|12
1643143240000|2022-01-25 20:40:40|1075.04|1059.04|1074.64|1058.64|1075.04|1059.04|1074.64|1058.64|2
1643143250000|2022-01-25 20:40:50|1074.8|1058.8|1074.5|1058.5|1074.92|1058.92|1074.5|1058.5|5
1643143260000|2022-01-25 20:41:00|1074|1058|1073.5|1057.5|1074.16|1058.16|1073.5|1057.5|5
1643143270000|2022-01-25 20:41:10|1073.53|1057.53|1073.5|1057.5|1073.53|1057.53|1073.5|1057.5|2
1643143280000|2022-01-25 20:41:20|1073.52|1057.52|1075.23|1059.23|1075.24|1059.24|1073.52|1057.52|14
1643143290000|2022-01-25 20:41:30|1075.25|1059.25|1075.2|1059.2|1075.34|1059.34|1075.01|1059.01|8
1643143300000|2022-01-25 20:41:40|1075.16|1059.16|1074.25|1058.25|1075.16|1059.16|1074.1|1058.1|10
1643143310000|2022-01-25 20:41:50|1074|1058|1073.6|1057.6|1074|1058|1073.6|1057.6|2
1643143320000|2022-01-25 20:42:00|1073.65|1057.65|1073.65|1057.65|1074.05|1058.05|1073.65|1057.65|5
1643143330000|2022-01-25 20:42:10|1073.6|1057.6|1074.53|1058.53|1074.58|1058.58|1073.6|1057.6|10
1643143340000|2022-01-25 20:42:20|1074.5|1058.5|1074.69|1058.69|1075.06|1059.06|1074.5|1058.5|15
1643143350000|2022-01-25 20:42:30|1074.51|1058.51|1074.64|1058.64|1074.81|1058.81|1074.51|1058.51|5
1643143360000|2022-01-25 20:42:40|1074.66|1058.66|1074.67|1058.67|1074.67|1058.67|1074.66|1058.66|2
1643143370000|2022-01-25 20:42:50|1075.02|1059.02|1075.28|1059.28|1075.28|1059.28|1074.72|1058.72|9
1643143380000|2022-01-25 20:43:00|1075.27|1059.27|1074.59|1058.59|1075.54|1059.54|1074.59|1058.59|9
1643143390000|2022-01-25 20:43:10|1074.51|1058.51|1074.54|1058.54|1074.71|1058.71|1074.51|1058.51|9
1643143400000|2022-01-25 20:43:20|1074.64|1058.64|1074.5|1058.5|1074.89|1058.89|1074.5|1058.5|13
1643143410000|2022-01-25 20:43:30|1074.59|1058.59|1074.6|1058.6|1074.68|1058.68|1074.59|1058.59|5
1643143420000|2022-01-25 20:43:40|1074.59|1058.59|1075.89|1059.89|1075.89|1059.89|1074.59|1058.59|14
1643143430000|2022-01-25 20:43:50|1075.64|1059.64|1077.28|1061.28|1077.75|1061.75|1075.64|1059.64|14
1643143440000|2022-01-25 20:44:00|1077.31|1061.31|1078.5|1062.5|1078.5|1062.5|1077.16|1061.16|15
1643143450000|2022-01-25 20:44:10|1078.69|1062.69|1078.2|1062.2|1079.46|1063.46|1078.2|1062.2|16
1643143460000|2022-01-25 20:44:20|1078.21|1062.21|1077.21|1061.21|1078.21|1062.21|1077.08|1061.08|12
1643143470000|2022-01-25 20:44:30|1077.34|1061.34|1077.35|1061.35|1077.5|1061.5|1077.21|1061.21|9
1643143480000|2022-01-25 20:44:40|1077.16|1061.16|1077.1|1061.1|1077.29|1061.29|1077.1|1061.1|6
1643143490000|2022-01-25 20:44:50|1077.5|1061.5|1076.65|1060.65|1077.5|1061.5|1076.65|1060.65|9
1643143500000|2022-01-25 20:45:00|1076.5|1060.5|1077.17|1061.17|1077.17|1061.17|1076.5|1060.5|16
1643143510000|2022-01-25 20:45:10|1077.55|1061.55|1077.32|1061.32|1077.55|1061.55|1077.25|1061.25|10
1643143520000|2022-01-25 20:45:20|1077.21|1061.21|1077.27|1061.27|1077.5|1061.5|1076.8|1060.8|18
1643143530000|2022-01-25 20:45:30|1077.28|1061.28|1077.23|1061.23|1077.81|1061.81|1077.23|1061.23|16
1643143540000|2022-01-25 20:45:40|1077.35|1061.35|1075.71|1059.71|1077.52|1061.52|1075.5|1059.5|12
1643143550000|2022-01-25 20:45:50|1075.7|1059.7|1077.25|1061.25|1077.42|1061.42|1075.7|1059.7|18
1643143560000|2022-01-25 20:46:00|1077.22|1061.22|1077.11|1061.11|1077.34|1061.34|1077.11|1061.11|7
1643143570000|2022-01-25 20:46:10|1077.12|1061.12|1077.5|1061.5|1077.62|1061.62|1077.12|1061.12|23
1643143580000|2022-01-25 20:46:20|1077.27|1061.27|1077.5|1061.5|1077.5|1061.5|1077.22|1061.22|7
1643143590000|2022-01-25 20:46:30|1077.33|1061.33|1077.5|1061.5|1077.5|1061.5|1077.33|1061.33|4
1643143600000|2022-01-25 20:46:40|1077.34|1061.34|1076.65|1060.65|1077.5|1061.5|1076.65|1060.65|7
1643143610000|2022-01-25 20:46:50|1076.9|1060.9|1077.5|1061.5|1077.97|1061.97|1076.9|1060.9|9
1643143620000|2022-01-25 20:47:00|1077.33|1061.33|1076.7|1060.7|1077.5|1061.5|1076.7|1060.7|10
1643143640000|2022-01-25 20:47:20|1076|1060|1075.61|1059.61|1076|1060|1075.5|1059.5|6
1643143650000|2022-01-25 20:47:30|1075.5|1059.5|1074.63|1058.63|1075.5|1059.5|1074.63|1058.63|3
1643143660000|2022-01-25 20:47:40|1074.51|1058.51|1074.51|1058.51|1074.79|1058.79|1074.51|1058.51|5
1643143680000|2022-01-25 20:48:00|1074.65|1058.65|1074.51|1058.51|1074.65|1058.65|1074.06|1058.06|5
1643143690000|2022-01-25 20:48:10|1074.56|1058.56|1074.51|1058.51|1074.56|1058.56|1074.51|1058.51|2
1643143700000|2022-01-25 20:48:20|1074.42|1058.42|1073.5|1057.5|1074.42|1058.42|1073.5|1057.5|3
1643143710000|2022-01-25 20:48:30|1073.44|1057.44|1073.3|1057.3|1073.44|1057.44|1072.8|1056.8|6
1643143720000|2022-01-25 20:48:40|1073.45|1057.45|1073.3|1057.3|1073.6|1057.6|1073.12|1057.12|12
1643143730000|2022-01-25 20:48:50|1073.29|1057.29|1073.22|1057.22|1073.6|1057.6|1073.18|1057.18|10
1643143740000|2022-01-25 20:49:00|1073.12|1057.12|1073.23|1057.23|1073.52|1057.52|1073.12|1057.12|10
1643143750000|2022-01-25 20:49:10|1073|1057|1072.5|1056.5|1073.24|1057.24|1072.5|1056.5|7
1643143760000|2022-01-25 20:49:20|1072.7|1056.7|1073.32|1057.32|1073.63|1057.63|1072.5|1056.5|8
1643143770000|2022-01-25 20:49:30|1073.15|1057.15|1071.53|1055.53|1073.16|1057.16|1071.31|1055.31|21
1643143780000|2022-01-25 20:49:40|1070.95|1054.95|1070.5|1054.5|1071.29|1055.29|1070.5|1054.5|9
1643143790000|2022-01-25 20:49:50|1071.14|1055.14|1071|1055|1071.14|1055.14|1070.55|1054.55|9
1643143800000|2022-01-25 20:50:00|1070.5|1054.5|1068.9|1052.9|1070.5|1054.5|1068.8|1052.8|14
1643143810000|2022-01-25 20:50:10|1069.15|1053.15|1069.29|1053.29|1069.5|1053.5|1069.09|1053.09|11
1643143820000|2022-01-25 20:50:20|1069.41|1053.41|1069.75|1053.75|1069.75|1053.75|1069.29|1053.29|4
1643143830000|2022-01-25 20:50:30|1069.5|1053.5|1070.99|1054.99|1071.4|1055.4|1069.5|1053.5|12
1643143840000|2022-01-25 20:50:40|1071|1055|1071.65|1055.65|1071.65|1055.65|1070.99|1054.99|5
1643143850000|2022-01-25 20:50:50|1071.5|1055.5|1072.2|1056.2|1072.48|1056.48|1071.5|1055.5|8
1643143860000|2022-01-25 20:51:00|1072.5|1056.5|1071.5|1055.5|1072.5|1056.5|1071.5|1055.5|7
1643143870000|2022-01-25 20:51:10|1071.25|1055.25|1071|1055|1071.25|1055.25|1071|1055|3
1643143880000|2022-01-25 20:51:20|1071.09|1055.09|1071|1055|1071.09|1055.09|1071|1055|2
1643143890000|2022-01-25 20:51:30|1071.1|1055.1|1071.58|1055.58|1071.58|1055.58|1070.5|1054.5|14
1643143900000|2022-01-25 20:51:40|1071.53|1055.53|1071.81|1055.81|1072.05|1056.05|1071.44|1055.44|7
1643143910000|2022-01-25 20:51:50|1071.82|1055.82|1072.02|1056.02|1072.09|1056.09|1071.82|1055.82|3
1643143920000|2022-01-25 20:52:00|1072.2|1056.2|1072.01|1056.01|1072.2|1056.2|1072.01|1056.01|5
1643143930000|2022-01-25 20:52:10|1072.02|1056.02|1072.5|1056.5|1072.71|1056.71|1071.94|1055.94|13
1643143940000|2022-01-25 20:52:20|1072.42|1056.42|1072.42|1056.42|1073|1057|1072.42|1056.42|9
1643143950000|2022-01-25 20:52:30|1072.5|1056.5|1072.49|1056.49|1072.5|1056.5|1072.16|1056.16|12
1643143960000|2022-01-25 20:52:40|1072.5|1056.5|1072.8|1056.8|1072.8|1056.8|1072.5|1056.5|3
1643143970000|2022-01-25 20:52:50|1072.63|1056.63|1072.43|1056.43|1072.63|1056.63|1072.43|1056.43|3
1643143980000|2022-01-25 20:53:00|1072.5|1056.5|1072.5|1056.5|1072.62|1056.62|1072.39|1056.39|12
1643143990000|2022-01-25 20:53:10|1072.37|1056.37|1072.39|1056.39|1072.39|1056.39|1072.37|1056.37|2
1643144000000|2022-01-25 20:53:20|1071.89|1055.89|1071|1055|1071.89|1055.89|1071|1055|8
1643144010000|2022-01-25 20:53:30|1070.45|1054.45|1070.12|1054.12|1070.45|1054.45|1070.12|1054.12|3
1643144020000|2022-01-25 20:53:40|1069.92|1053.92|1069.8|1053.8|1070.14|1054.14|1069.72|1053.72|4
1643144030000|2022-01-25 20:53:50|1069.72|1053.72|1069.92|1053.92|1070.1|1054.1|1069.72|1053.72|12
1643144040000|2022-01-25 20:54:00|1070.06|1054.06|1071.65|1055.65|1071.65|1055.65|1070.06|1054.06|12
1643144050000|2022-01-25 20:54:10|1071.82|1055.82|1072.51|1056.51|1072.51|1056.51|1071.61|1055.61|9
1643144060000|2022-01-25 20:54:20|1072.43|1056.43|1072.48|1056.48|1072.48|1056.48|1072.24|1056.24|11
1643144070000|2022-01-25 20:54:30|1072.5|1056.5|1071.33|1055.33|1072.5|1056.5|1071.33|1055.33|13
1643144080000|2022-01-25 20:54:40|1071.5|1055.5|1070.51|1054.51|1071.5|1055.5|1070.3|1054.3|16
1643144090000|2022-01-25 20:54:50|1069.55|1053.55|1069.5|1053.5|1069.66|1053.66|1069.38|1053.38|10
1643144110000|2022-01-25 20:55:10|1069.41|1053.41|1069.43|1053.43|1069.5|1053.5|1069.41|1053.41|8
1643144120000|2022-01-25 20:55:20|1069.41|1053.41|1069.43|1053.43|1069.43|1053.43|1069.41|1053.41|6
1643144130000|2022-01-25 20:55:30|1069.29|1053.29|1070.42|1054.42|1070.42|1054.42|1069.29|1053.29|15
1643144140000|2022-01-25 20:55:40|1070.5|1054.5|1072.14|1056.14|1072.14|1056.14|1070.5|1054.5|14
1643144150000|2022-01-25 20:55:50|1072.15|1056.15|1072.57|1056.57|1072.57|1056.57|1072.1|1056.1|11
1643144160000|2022-01-25 20:56:00|1072.67|1056.67|1072.47|1056.47|1072.93|1056.93|1072.47|1056.47|9
1643144170000|2022-01-25 20:56:10|1072.17|1056.17|1071.5|1055.5|1072.17|1056.17|1071.5|1055.5|4
1643144180000|2022-01-25 20:56:20|1071.35|1055.35|1071.5|1055.5|1071.5|1055.5|1071.35|1055.35|2
1643144190000|2022-01-25 20:56:30|1071|1055|1071.45|1055.45|1071.56|1055.56|1071|1055|12
1643144200000|2022-01-25 20:56:40|1071.32|1055.32|1071.38|1055.38|1071.57|1055.57|1071.2|1055.2|9
1643144210000|2022-01-25 20:56:50|1071.29|1055.29|1071.5|1055.5|1071.5|1055.5|1071.29|1055.29|6
1643144220000|2022-01-25 20:57:00|1071.47|1055.47|1071.47|1055.47|1071.5|1055.5|1071.47|1055.47|4
1643144230000|2022-01-25 20:57:10|1070.95|1054.95|1069.57|1053.57|1070.95|1054.95|1069.57|1053.57|11
1643144240000|2022-01-25 20:57:20|1069.2|1053.2|1069.19|1053.19|1069.42|1053.42|1069.17|1053.17|9
1643144250000|2022-01-25 20:57:30|1069.47|1053.47|1069.65|1053.65|1069.69|1053.69|1069.47|1053.47|6
1643144260000|2022-01-25 20:57:40|1069.85|1053.85|1069.74|1053.74|1069.95|1053.95|1069.74|1053.74|5
1643144270000|2022-01-25 20:57:50|1069.65|1053.65|1069.52|1053.52|1069.65|1053.65|1069.52|1053.52|2
1643144280000|2022-01-25 20:58:00|1069.19|1053.19|1068.6|1052.6|1069.19|1053.19|1068.6|1052.6|3
1643144290000|2022-01-25 20:58:10|1068.69|1052.69|1068.65|1052.65|1068.69|1052.69|1068.5|1052.5|4
1643144300000|2022-01-25 20:58:20|1068.85|1052.85|1069.49|1053.49|1069.49|1053.49|1068.5|1052.5|11
1643144310000|2022-01-25 20:58:30|1069.5|1053.5|1069.36|1053.36|1069.51|1053.51|1069.36|1053.36|10
1643144320000|2022-01-25 20:58:40|1069.26|1053.26|1068.83|1052.83|1069.26|1053.26|1068.33|1052.33|13
1643144330000|2022-01-25 20:58:50|1068.42|1052.42|1068.28|1052.28|1068.5|1052.5|1068.28|1052.28|3
1643144340000|2022-01-25 20:59:00|1068.05|1052.05|1067.01|1051.01|1068.5|1052.5|1067.01|1051.01|12
1643144350000|2022-01-25 20:59:10|1066.65|1050.65|1066.76|1050.76|1067.02|1051.02|1066.65|1050.65|11
1643144360000|2022-01-25 20:59:20|1067.26|1051.26|1067.6|1051.6|1067.73|1051.73|1067.26|1051.26|15
1643144370000|2022-01-25 20:59:30|1067.54|1051.54|1067.87|1051.87|1067.87|1051.87|1067.5|1051.5|8
1643144380000|2022-01-25 20:59:40|1067.88|1051.88|1067.5|1051.5|1068.03|1052.03|1067.5|1051.5|6
1643144390000|2022-01-25 20:59:50|1067.23|1051.23|1067.35|1051.35|1067.45|1051.45|1066.79|1050.79|9
1643144400000|2022-01-25 21:00:00|1067.36|1051.36|1069.02|1053.02|1069.32|1053.32|1067.34|1051.34|19
1643144410000|2022-01-25 21:00:10|1068.65|1052.65|1067.5|1051.5|1069.3|1053.3|1067.36|1051.36|16
1643144420000|2022-01-25 21:00:20|1067|1051|1065.55|1049.55|1067|1051|1065.55|1049.55|10
1643144430000|2022-01-25 21:00:30|1065.84|1049.84|1065.2|1049.2|1065.84|1049.84|1065.2|1049.2|3
1643144440000|2022-01-25 21:00:40|1065.25|1049.25|1064.75|1048.75|1065.25|1049.25|1064.75|1048.75|2
1643144450000|2022-01-25 21:00:50|1065|1049|1065.5|1049.5|1065.51|1049.51|1065|1049|5
1643144460000|2022-01-25 21:01:00|1065.59|1049.59|1066.59|1050.59|1067.17|1051.17|1065.59|1049.59|12
1643144470000|2022-01-25 21:01:10|1066.5|1050.5|1066.69|1050.69|1066.88|1050.88|1066.5|1050.5|8
1643144480000|2022-01-25 21:01:20|1066.5|1050.5|1066.84|1050.84|1066.84|1050.84|1066.5|1050.5|7
1643144490000|2022-01-25 21:01:30|1066.5|1050.5|1066.6|1050.6|1066.95|1050.95|1066.5|1050.5|9
1643144500000|2022-01-25 21:01:40|1066.5|1050.5|1065.21|1049.21|1066.5|1050.5|1065.21|1049.21|13
1643144510000|2022-01-25 21:01:50|1065.22|1049.22|1064.64|1048.64|1065.22|1049.22|1064.5|1048.5|12
1643144520000|2022-01-25 21:02:00|1064.5|1048.5|1064.36|1048.36|1064.62|1048.62|1064.23|1048.23|17
1643144530000|2022-01-25 21:02:10|1064.5|1048.5|1064.61|1048.61|1064.61|1048.61|1064.22|1048.22|12
1643144540000|2022-01-25 21:02:20|1064.78|1048.78|1064.26|1048.26|1064.83|1048.83|1064.26|1048.26|7
1643144550000|2022-01-25 21:02:30|1064.27|1048.27|1064.5|1048.5|1064.82|1048.82|1064.27|1048.27|10
1643144560000|2022-01-25 21:02:40|1064.81|1048.81|1064.33|1048.33|1064.81|1048.81|1064.27|1048.27|11
1643144570000|2022-01-25 21:02:50|1064.26|1048.26|1063.87|1047.87|1064.4|1048.4|1063.87|1047.87|10
1643144580000|2022-01-25 21:03:00|1063.67|1047.67|1064.16|1048.16|1064.17|1048.17|1063.5|1047.5|8
1643144590000|2022-01-25 21:03:10|1063.94|1047.94|1064.47|1048.47|1064.47|1048.47|1063.66|1047.66|8
1643144600000|2022-01-25 21:03:20|1064.46|1048.46|1064.37|1048.37|1064.47|1048.47|1064.18|1048.18|11
1643144610000|2022-01-25 21:03:30|1064.38|1048.38|1064.5|1048.5|1064.61|1048.61|1063.99|1047.99|12
1643144620000|2022-01-25 21:03:40|1064.6|1048.6|1064.5|1048.5|1064.76|1048.76|1064.5|1048.5|8
1643144630000|2022-01-25 21:03:50|1064.34|1048.34|1063.86|1047.86|1064.5|1048.5|1063.65|1047.65|10
1643144640000|2022-01-25 21:04:00|1063.87|1047.87|1064.6|1048.6|1064.6|1048.6|1063.59|1047.59|10
1643144650000|2022-01-25 21:04:10|1064.45|1048.45|1064.21|1048.21|1064.45|1048.45|1064.21|1048.21|5
1643144660000|2022-01-25 21:04:20|1064.04|1048.04|1063.62|1047.62|1064.04|1048.04|1063.62|1047.62|4
1643144670000|2022-01-25 21:04:30|1063.67|1047.67|1063.76|1047.76|1063.76|1047.76|1063.62|1047.62|3
1643144680000|2022-01-25 21:04:40|1063.59|1047.59|1064.24|1048.24|1064.54|1048.54|1063.59|1047.59|7
1643144690000|2022-01-25 21:04:50|1064.29|1048.29|1064.61|1048.61|1064.75|1048.75|1064.29|1048.29|5
1643144700000|2022-01-25 21:05:00|1064.65|1048.65|1064.5|1048.5|1064.78|1048.78|1064.32|1048.32|6
1643144710000|2022-01-25 21:05:10|1064|1048|1063.5|1047.5|1064.15|1048.15|1063.5|1047.5|6
1643144720000|2022-01-25 21:05:20|1063.39|1047.39|1063.5|1047.5|1063.5|1047.5|1063.39|1047.39|2
1643144730000|2022-01-25 21:05:30|1063.58|1047.58|1062.5|1046.5|1063.59|1047.59|1062.5|1046.5|11
1643144740000|2022-01-25 21:05:40|1062.35|1046.35|1061.3|1045.3|1062.35|1046.35|1060.5|1044.5|15
1643144750000|2022-01-25 21:05:50|1061.2|1045.2|1061.2|1045.2|1061.2|1045.2|1061.2|1045.2|1
1643144760000|2022-01-25 21:06:00|1060.7|1044.7|1061.25|1045.25|1061.25|1045.25|1060.7|1044.7|2
1643144770000|2022-01-25 21:06:10|1061.19|1045.19|1060.7|1044.7|1061.2|1045.2|1060.7|1044.7|5
1643144780000|2022-01-25 21:06:20|1060.53|1044.53|1060|1044|1060.53|1044.53|1060|1044|3
1643144790000|2022-01-25 21:06:30|1059.3|1043.3|1059.64|1043.64|1059.82|1043.82|1059.3|1043.3|13
1643144800000|2022-01-25 21:06:40|1059.5|1043.5|1060.35|1044.35|1060.39|1044.39|1059.5|1043.5|8
1643144810000|2022-01-25 21:06:50|1060.45|1044.45|1060.5|1044.5|1060.6|1044.6|1060.35|1044.35|6
1643144820000|2022-01-25 21:07:00|1060.27|1044.27|1060.38|1044.38|1060.41|1044.41|1060.27|1044.27|3
1643144830000|2022-01-25 21:07:10|1060.24|1044.24|1060.09|1044.09|1060.24|1044.24|1060.09|1044.09|2
1643144840000|2022-01-25 21:07:20|1059.89|1043.89|1059.65|1043.65|1059.89|1043.89|1059.5|1043.5|12
1643144850000|2022-01-25 21:07:30|1059.5|1043.5|1060.32|1044.32|1060.41|1044.41|1059.5|1043.5|9
1643144860000|2022-01-25 21:07:40|1060.39|1044.39|1060.42|1044.42|1060.42|1044.42|1060.35|1044.35|4
1643144870000|2022-01-25 21:07:50|1060.4|1044.4|1060.56|1044.56|1060.56|1044.56|1060.4|1044.4|4
1643144880000|2022-01-25 21:08:00|1060.61|1044.61|1061.53|1045.53|1061.53|1045.53|1060.6|1044.6|10
1643144890000|2022-01-25 21:08:10|1061.6|1045.6|1061.7|1045.7|1061.7|1045.7|1061.6|1045.6|2
1643144900000|2022-01-25 21:08:20|1061.82|1045.82|1061.3|1045.3|1061.82|1045.82|1061.3|1045.3|8
1643144910000|2022-01-25 21:08:30|1061.12|1045.12|1060.21|1044.21|1061.12|1045.12|1060.21|1044.21|6
1643144920000|2022-01-25 21:08:40|1060.5|1044.5|1059.6|1043.6|1060.5|1044.5|1059.6|1043.6|5
1643144930000|2022-01-25 21:08:50|1059.5|1043.5|1058.6|1042.6|1059.5|1043.5|1058.6|1042.6|5
1643144940000|2022-01-25 21:09:00|1058.64|1042.64|1059.5|1043.5|1059.61|1043.61|1058.64|1042.64|10
1643144950000|2022-01-25 21:09:10|1059.13|1043.13|1059.24|1043.24|1059.24|1043.24|1059.13|1043.13|2
1643144960000|2022-01-25 21:09:20|1059.13|1043.13|1059.25|1043.25|1059.25|1043.25|1059.13|1043.13|2
1643144970000|2022-01-25 21:09:30|1059.13|1043.13|1059.26|1043.26|1059.26|1043.26|1059.13|1043.13|3
1643144980000|2022-01-25 21:09:40|1059.32|1043.32|1059.41|1043.41|1059.52|1043.52|1059.32|1043.32|5
1643144990000|2022-01-25 21:09:50|1059.29|1043.29|1059.5|1043.5|1059.63|1043.63|1059.29|1043.29|15
1643145010000|2022-01-25 21:10:10|1059|1043|1058.45|1042.45|1059|1043|1058.45|1042.45|2
1643145020000|2022-01-25 21:10:20|1058.42|1042.42|1057.15|1041.15|1058.42|1042.42|1057.15|1041.15|3
1643145030000|2022-01-25 21:10:30|1057.17|1041.17|1058.62|1042.62|1058.62|1042.62|1057.15|1041.15|9
1643145040000|2022-01-25 21:10:40|1058.5|1042.5|1058.5|1042.5|1058.63|1042.63|1058.5|1042.5|7
1643145050000|2022-01-25 21:10:50|1058.35|1042.35|1058.47|1042.47|1058.47|1042.47|1058.35|1042.35|2
1643145060000|2022-01-25 21:11:00|1058.45|1042.45|1059.37|1043.37|1059.37|1043.37|1058.45|1042.45|10
1643145070000|2022-01-25 21:11:10|1059.38|1043.38|1063.65|1047.65|1064.62|1048.62|1059.38|1043.38|23
1643145080000|2022-01-25 21:11:20|1063.5|1047.5|1063.5|1047.5|1063.5|1047.5|1063.5|1047.5|1
1643145090000|2022-01-25 21:11:30|1063.53|1047.53|1063.53|1047.53|1063.53|1047.53|1063.53|1047.53|1
1643145110000|2022-01-25 21:11:50|1063.91|1047.91|1064.19|1048.19|1064.25|1048.25|1063.91|1047.91|10
1643145120000|2022-01-25 21:12:00|1063.79|1047.79|1063.59|1047.59|1063.94|1047.94|1063.59|1047.59|6
1643145130000|2022-01-25 21:12:10|1063.53|1047.53|1063.5|1047.5|1063.53|1047.53|1063.5|1047.5|2
1643145140000|2022-01-25 21:12:20|1063.31|1047.31|1063.4|1047.4|1063.4|1047.4|1063.31|1047.31|2
1643145150000|2022-01-25 21:12:30|1062.5|1046.5|1062.5|1046.5|1062.5|1046.5|1062.37|1046.37|3
1643145160000|2022-01-25 21:12:40|1062.87|1046.87|1062.72|1046.72|1062.87|1046.87|1062.5|1046.5|3
1643145170000|2022-01-25 21:12:50|1063.11|1047.11|1063.5|1047.5|1063.5|1047.5|1062.95|1046.95|6
1643145180000|2022-01-25 21:13:00|1063.54|1047.54|1063.5|1047.5|1063.54|1047.54|1063.5|1047.5|4
1643145190000|2022-01-25 21:13:10|1063.34|1047.34|1065.21|1049.21|1065.21|1049.21|1063|1047|14
1643145200000|2022-01-25 21:13:20|1065.15|1049.15|1065.27|1049.27|1065.39|1049.39|1065.15|1049.15|9
1643145210000|2022-01-25 21:13:30|1065.36|1049.36|1065.18|1049.18|1065.36|1049.36|1065.17|1049.17|12
1643145220000|2022-01-25 21:13:40|1065.17|1049.17|1064.67|1048.67|1065.17|1049.17|1064.67|1048.67|2
1643145230000|2022-01-25 21:13:50|1064.66|1048.66|1064.66|1048.66|1064.66|1048.66|1064.66|1048.66|1
1643145250000|2022-01-25 21:14:10|1064|1048|1063.52|1047.52|1064|1048|1063.41|1047.41|5
1643145260000|2022-01-25 21:14:20|1063.5|1047.5|1063.4|1047.4|1063.5|1047.5|1063.14|1047.14|6
1643145270000|2022-01-25 21:14:30|1063.34|1047.34|1063.45|1047.45|1063.5|1047.5|1063.34|1047.34|4
1643145280000|2022-01-25 21:14:40|1063.4|1047.4|1063.4|1047.4|1063.4|1047.4|1063.3|1047.3|3
1643145290000|2022-01-25 21:14:50|1063.46|1047.46|1063.5|1047.5|1063.5|1047.5|1063.46|1047.46|2
1643145300000|2022-01-25 21:15:00|1063.55|1047.55|1063.55|1047.55|1063.55|1047.55|1063.55|1047.55|1
1643145310000|2022-01-25 21:15:10|1063.5|1047.5|1063.5|1047.5|1063.5|1047.5|1063.5|1047.5|1
1643145320000|2022-01-25 21:15:20|1063.71|1047.71|1064.08|1048.08|1064.08|1048.08|1063.71|1047.71|7
1643145330000|2022-01-25 21:15:30|1064.06|1048.06|1064.06|1048.06|1064.06|1048.06|1064.06|1048.06|1
1643145340000|2022-01-25 21:15:40|1064.16|1048.16|1063.55|1047.55|1064.16|1048.16|1063.5|1047.5|9
1643145350000|2022-01-25 21:15:50|1063.8|1047.8|1063.06|1047.06|1063.8|1047.8|1063.06|1047.06|3
1643145360000|2022-01-25 21:16:00|1062.15|1046.15|1062|1046|1062.15|1046.15|1062|1046|2
1643145390000|2022-01-25 21:16:30|1061.6|1045.6|1061.88|1045.88|1061.88|1045.88|1061.6|1045.6|2
1643145400000|2022-01-25 21:16:40|1062.03|1046.03|1062.35|1046.35|1062.52|1046.52|1062.03|1046.03|11
1643145410000|2022-01-25 21:16:50|1062.5|1046.5|1062.8|1046.8|1062.8|1046.8|1062.5|1046.5|2
1643145420000|2022-01-25 21:17:00|1062.72|1046.72|1063.52|1047.52|1063.52|1047.52|1062.72|1046.72|4
1643145440000|2022-01-25 21:17:20|1063|1047|1063|1047|1063|1047|1063|1047|1
1643145470000|2022-01-25 21:17:50|1062.7|1046.7|1062.7|1046.7|1062.7|1046.7|1062.7|1046.7|1
1643145480000|2022-01-25 21:18:00|1062.65|1046.65|1062.61|1046.61|1062.65|1046.65|1062.61|1046.61|2
1643145490000|2022-01-25 21:18:10|1062.6|1046.6|1062.6|1046.6|1062.6|1046.6|1062.6|1046.6|1
1643145500000|2022-01-25 21:18:20|1062.5|1046.5|1062.35|1046.35|1062.5|1046.5|1062.35|1046.35|2
1643145510000|2022-01-25 21:18:30|1062.3|1046.3|1061.4|1045.4|1062.3|1046.3|1061.4|1045.4|9
1643145520000|2022-01-25 21:18:40|1061.34|1045.34|1060.39|1044.39|1061.34|1045.34|1060.39|1044.39|12
1643145530000|2022-01-25 21:18:50|1060.29|1044.29|1059.5|1043.5|1060.29|1044.29|1059.5|1043.5|6
1643145540000|2022-01-25 21:19:00|1059.51|1043.51|1059.5|1043.5|1059.51|1043.51|1059.32|1043.32|6
1643145550000|2022-01-25 21:19:10|1059.3|1043.3|1058.68|1042.68|1059.3|1043.3|1058.68|1042.68|6
1643145560000|2022-01-25 21:19:20|1058.58|1042.58|1058.27|1042.27|1058.58|1042.58|1058.15|1042.15|10
1643145570000|2022-01-25 21:19:30|1058.39|1042.39|1058.48|1042.48|1058.6|1042.6|1058.39|1042.39|5
1643145580000|2022-01-25 21:19:40|1058.5|1042.5|1058.5|1042.5|1058.58|1042.58|1058.48|1042.48|7
1643145600000|2022-01-25 21:20:00|1058.45|1042.45|1057.67|1041.67|1058.45|1042.45|1057.67|1041.67|3
1643145610000|2022-01-25 21:20:10|1057.63|1041.63|1058.69|1042.69|1058.69|1042.69|1057.63|1041.63|15
1643145620000|2022-01-25 21:20:20|1058.73|1042.73|1058.45|1042.45|1059.17|1043.17|1058.29|1042.29|15
1643145630000|2022-01-25 21:20:30|1057.5|1041.5|1057.48|1041.48|1057.5|1041.5|1057.48|1041.48|2
1643145640000|2022-01-25 21:20:40|1057.4|1041.4|1056.5|1040.5|1057.4|1041.4|1056.5|1040.5|4
1643145650000|2022-01-25 21:20:50|1056.79|1040.79|1056.5|1040.5|1056.79|1040.79|1056.5|1040.5|2
1643145660000|2022-01-25 21:21:00|1056.65|1040.65|1057|1041|1057|1041|1056.61|1040.61|11
1643145670000|2022-01-25 21:21:10|1056.65|1040.65|1056.67|1040.67|1056.67|1040.67|1056.5|1040.5|5
1643145680000|2022-01-25 21:21:20|1056.65|1040.65|1056.65|1040.65|1056.65|1040.65|1056.65|1040.65|1
1643145690000|2022-01-25 21:21:30|1056.67|1040.67|1056.97|1040.97|1056.97|1040.97|1056.67|1040.67|4
1643145700000|2022-01-25 21:21:40|1056.65|1040.65|1056.65|1040.65|1056.79|1040.79|1056.65|1040.65|3
1643145710000|2022-01-25 21:21:50|1056.54|1040.54|1056.76|1040.76|1056.81|1040.81|1056.54|1040.54|6
1643145720000|2022-01-25 21:22:00|1056.83|1040.83|1057.34|1041.34|1057.34|1041.34|1056.83|1040.83|3
1643145730000|2022-01-25 21:22:10|1057.31|1041.31|1058.63|1042.63|1058.67|1042.67|1057.29|1041.29|10
1643145740000|2022-01-25 21:22:20|1058.79|1042.79|1058.67|1042.67|1058.79|1042.79|1058.58|1042.58|4
1643145750000|2022-01-25 21:22:30|1058.7|1042.7|1058.5|1042.5|1058.7|1042.7|1058.42|1042.42|4
1643145760000|2022-01-25 21:22:40|1058.35|1042.35|1058.81|1042.81|1058.81|1042.81|1058.35|1042.35|9
1643145770000|2022-01-25 21:22:50|1059.01|1043.01|1059.01|1043.01|1059.01|1043.01|1059.01|1043.01|1
1643145780000|2022-01-25 21:23:00|1058.92|1042.92|1059.41|1043.41|1059.68|1043.68|1058.92|1042.92|10
1643145790000|2022-01-25 21:23:10|1059.49|1043.49|1059.06|1043.06|1059.49|1043.49|1059.06|1043.06|5
1643145800000|2022-01-25 21:23:20|1058.7|1042.7|1058.84|1042.84|1059.03|1043.03|1058.7|1042.7|6
1643145810000|2022-01-25 21:23:30|1058.7|1042.7|1057.85|1041.85|1058.7|1042.7|1057.85|1041.85|2
1643145820000|2022-01-25 21:23:40|1057.75|1041.75|1057.85|1041.85|1057.85|1041.85|1057.75|1041.75|2
1643145830000|2022-01-25 21:23:50|1058.22|1042.22|1057.85|1041.85|1058.22|1042.22|1057.85|1041.85|4
1643145840000|2022-01-25 21:24:00|1057.6|1041.6|1057.6|1041.6|1057.6|1041.6|1057.6|1041.6|1
1643145850000|2022-01-25 21:24:10|1057.65|1041.65|1057.65|1041.65|1057.65|1041.65|1057.65|1041.65|1
1643145860000|2022-01-25 21:24:20|1057.5|1041.5|1056.85|1040.85|1057.5|1041.5|1056.5|1040.5|5
1643145870000|2022-01-25 21:24:30|1056.75|1040.75|1056.65|1040.65|1057.25|1041.25|1056.62|1040.62|10
1643145880000|2022-01-25 21:24:40|1056.7|1040.7|1056.7|1040.7|1057.4|1041.4|1056.7|1040.7|10
1643145890000|2022-01-25 21:24:50|1056.71|1040.71|1057.83|1041.83|1057.99|1041.99|1056.71|1040.71|11
1643145910000|2022-01-25 21:25:10|1058.09|1042.09|1057.95|1041.95|1058.09|1042.09|1057.89|1041.89|3
1643145920000|2022-01-25 21:25:20|1057.89|1041.89|1058.04|1042.04|1058.04|1042.04|1057.8|1041.8|3
1643145930000|2022-01-25 21:25:30|1057.8|1041.8|1056.69|1040.69|1057.8|1041.8|1056.69|1040.69|10
1643145940000|2022-01-25 21:25:40|1056.5|1040.5|1056.24|1040.24|1056.5|1040.5|1056.23|1040.23|9
1643145950000|2022-01-25 21:25:50|1056.23|1040.23|1055.45|1039.45|1056.5|1040.5|1055.28|1039.28|10
1643145960000|2022-01-25 21:26:00|1055.33|1039.33|1054.85|1038.85|1055.5|1039.5|1054.85|1038.85|4
1643145970000|2022-01-25 21:26:10|1054.8|1038.8|1054.95|1038.95|1054.95|1038.95|1054.8|1038.8|2
1643145980000|2022-01-25 21:26:20|1055.45|1039.45|1055.28|1039.28|1055.45|1039.45|1055.28|1039.28|2
1643145990000|2022-01-25 21:26:30|1055.45|1039.45|1055.05|1039.05|1055.45|1039.45|1055.05|1039.05|3
1643146000000|2022-01-25 21:26:40|1055.45|1039.45|1055.45|1039.45|1055.45|1039.45|1055.45|1039.45|1
1643146010000|2022-01-25 21:26:50|1055.14|1039.14|1053.77|1037.77|1055.14|1039.14|1053.77|1037.77|6
1643146020000|2022-01-25 21:27:00|1054.22|1038.22|1054.22|1038.22|1054.45|1038.45|1054.1|1038.1|7
1643146030000|2022-01-25 21:27:10|1054.12|1038.12|1053.75|1037.75|1054.13|1038.13|1053.75|1037.75|4
1643146040000|2022-01-25 21:27:20|1053.74|1037.74|1052.62|1036.62|1053.99|1037.99|1052.33|1036.33|12
1643146050000|2022-01-25 21:27:30|1052.64|1036.64|1052.7|1036.7|1052.7|1036.7|1052.5|1036.5|4
1643146060000|2022-01-25 21:27:40|1052.54|1036.54|1052.9|1036.9|1052.9|1036.9|1052.54|1036.54|2
1643146070000|2022-01-25 21:27:50|1052.8|1036.8|1053.43|1037.43|1053.43|1037.43|1052.6|1036.6|12
1643146080000|2022-01-25 21:28:00|1053.5|1037.5|1053.7|1037.7|1054.08|1038.08|1053.5|1037.5|9
1643146090000|2022-01-25 21:28:10|1053.95|1037.95|1053.95|1037.95|1053.95|1037.95|1053.95|1037.95|1
1643146100000|2022-01-25 21:28:20|1054.08|1038.08|1054.56|1038.56|1054.59|1038.59|1054.01|1038.01|7
1643146110000|2022-01-25 21:28:30|1054.68|1038.68|1054.82|1038.82|1055.19|1039.19|1054.68|1038.68|4
1643146120000|2022-01-25 21:28:40|1055.05|1039.05|1054.56|1038.56|1055.19|1039.19|1054.56|1038.56|4
1643146130000|2022-01-25 21:28:50|1054.5|1038.5|1053.66|1037.66|1054.51|1038.51|1053.64|1037.64|9
1643146140000|2022-01-25 21:29:00|1053.15|1037.15|1053.67|1037.67|1053.88|1037.88|1053.15|1037.15|6
1643146150000|2022-01-25 21:29:10|1053.63|1037.63|1053.85|1037.85|1053.95|1037.95|1053.51|1037.51|11
1643146160000|2022-01-25 21:29:20|1053.93|1037.93|1055.2|1039.2|1055.2|1039.2|1053.93|1037.93|10
1643146170000|2022-01-25 21:29:30|1055.5|1039.5|1055.26|1039.26|1055.5|1039.5|1055.26|1039.26|4
1643146180000|2022-01-25 21:29:40|1055.05|1039.05|1054.75|1038.75|1055.05|1039.05|1054.75|1038.75|3
1643146190000|2022-01-25 21:29:50|1054.92|1038.92|1054.85|1038.85|1054.92|1038.92|1054.85|1038.85|2
1643146200000|2022-01-25 21:30:00|1055.07|1039.07|1054.7|1038.7|1055.07|1039.07|1054.42|1038.42|9
1643146210000|2022-01-25 21:30:10|1054.85|1038.85|1054.82|1038.82|1054.85|1038.85|1054.7|1038.7|4
1643146220000|2022-01-25 21:30:20|1055|1039|1055.5|1039.5|1055.5|1039.5|1055|1039|2
1643146240000|2022-01-25 21:30:40|1055.4|1039.4|1055.07|1039.07|1055.4|1039.4|1055.07|1039.07|4
1643146250000|2022-01-25 21:30:50|1055.32|1039.32|1055.5|1039.5|1055.5|1039.5|1055.32|1039.32|2
1643146260000|2022-01-25 21:31:00|1055.32|1039.32|1054.5|1038.5|1055.35|1039.35|1054.5|1038.5|5
1643146270000|2022-01-25 21:31:10|1054.32|1038.32|1054.5|1038.5|1054.5|1038.5|1054.32|1038.32|4
1643146280000|2022-01-25 21:31:20|1054.32|1038.32|1054.5|1038.5|1054.5|1038.5|1054.32|1038.32|2
1643146290000|2022-01-25 21:31:30|1054.29|1038.29|1054.5|1038.5|1054.5|1038.5|1054.29|1038.29|2
1643146300000|2022-01-25 21:31:40|1054.49|1038.49|1054.49|1038.49|1054.49|1038.49|1054.49|1038.49|1
1643146320000|2022-01-25 21:32:00|1054.45|1038.45|1054.41|1038.41|1054.45|1038.45|1054.41|1038.41|2
1643146330000|2022-01-25 21:32:10|1054.29|1038.29|1052.9|1036.9|1054.29|1038.29|1052.9|1036.9|12
1643146340000|2022-01-25 21:32:20|1052.74|1036.74|1052.5|1036.5|1052.74|1036.74|1052.5|1036.5|3
1643146350000|2022-01-25 21:32:30|1052.46|1036.46|1052.14|1036.14|1052.46|1036.46|1052.01|1036.01|6
1643146360000|2022-01-25 21:32:40|1051.85|1035.85|1051.69|1035.69|1052.23|1036.23|1051.5|1035.5|7
1643146370000|2022-01-25 21:32:50|1051.5|1035.5|1051.61|1035.61|1051.62|1035.62|1051.5|1035.5|4
1643146380000|2022-01-25 21:33:00|1051.6|1035.6|1051.96|1035.96|1052.11|1036.11|1051.6|1035.6|12
1643146390000|2022-01-25 21:33:10|1052.01|1036.01|1052.06|1036.06|1052.06|1036.06|1051.8|1035.8|3
1643146400000|2022-01-25 21:33:20|1052.03|1036.03|1052.01|1036.01|1052.31|1036.31|1052.01|1036.01|8
1643146410000|2022-01-25 21:33:30|1051.6|1035.6|1052.51|1036.51|1052.62|1036.62|1051.6|1035.6|7
1643146420000|2022-01-25 21:33:40|1052.55|1036.55|1052.66|1036.66|1052.77|1036.77|1052.55|1036.55|8
1643146430000|2022-01-25 21:33:50|1052.6|1036.6|1052.71|1036.71|1052.71|1036.71|1052.6|1036.6|2
1643146440000|2022-01-25 21:34:00|1052.87|1036.87|1052.83|1036.83|1052.87|1036.87|1052.65|1036.65|5
1643146450000|2022-01-25 21:34:10|1052.79|1036.79|1052.68|1036.68|1052.79|1036.79|1052.45|1036.45|9
1643146460000|2022-01-25 21:34:20|1052.69|1036.69|1052.6|1036.6|1052.96|1036.96|1052.6|1036.6|7
1643146470000|2022-01-25 21:34:30|1052.72|1036.72|1052.72|1036.72|1052.72|1036.72|1052.72|1036.72|1
1643146490000|2022-01-25 21:34:50|1052.6|1036.6|1052.5|1036.5|1052.72|1036.72|1052.5|1036.5|4
1643146500000|2022-01-25 21:35:00|1051.5|1035.5|1051.5|1035.5|1051.5|1035.5|1051.5|1035.5|1
1643146510000|2022-01-25 21:35:10|1051.75|1035.75|1051.75|1035.75|1051.75|1035.75|1051.75|1035.75|1
1643146520000|2022-01-25 21:35:20|1052|1036|1052|1036|1052|1036|1052|1036|1
1643146530000|2022-01-25 21:35:30|1051.5|1035.5|1050.52|1034.52|1051.5|1035.5|1050.4|1034.4|10
1643146540000|2022-01-25 21:35:40|1050.58|1034.58|1050.52|1034.52|1050.62|1034.62|1050.52|1034.52|4
1643146560000|2022-01-25 21:36:00|1050.39|1034.39|1049.33|1033.33|1050.39|1034.39|1049.19|1033.19|12
1643146570000|2022-01-25 21:36:10|1049.2|1033.2|1049.23|1033.23|1049.23|1033.23|1049.2|1033.2|2
1643146580000|2022-01-25 21:36:20|1049.32|1033.32|1050.11|1034.11|1050.11|1034.11|1049.31|1033.31|18
1643146590000|2022-01-25 21:36:30|1050.49|1034.49|1051.81|1035.81|1051.93|1035.93|1050.4|1034.4|17
1643146610000|2022-01-25 21:36:50|1051.89|1035.89|1051.9|1035.9|1051.98|1035.98|1051.68|1035.68|4
1643146620000|2022-01-25 21:37:00|1052|1036|1054.5|1038.5|1054.59|1038.59|1052|1036|13
1643146630000|2022-01-25 21:37:10|1054.85|1038.85|1055.18|1039.18|1055.18|1039.18|1054.85|1038.85|2
1643146640000|2022-01-25 21:37:20|1055.3|1039.3|1055.17|1039.17|1055.5|1039.5|1055.17|1039.17|14
1643146650000|2022-01-25 21:37:30|1055.4|1039.4|1054.93|1038.93|1055.4|1039.4|1054.93|1038.93|6
1643146660000|2022-01-25 21:37:40|1054.7|1038.7|1054.39|1038.39|1054.7|1038.7|1054.39|1038.39|3
1643146670000|2022-01-25 21:37:50|1054.21|1038.21|1053.77|1037.77|1054.21|1038.21|1053.77|1037.77|2
1643146680000|2022-01-25 21:38:00|1053.7|1037.7|1053.77|1037.77|1053.77|1037.77|1053.7|1037.7|3
1643146690000|2022-01-25 21:38:10|1054.27|1038.27|1054.7|1038.7|1054.71|1038.71|1054.15|1038.15|11
1643146700000|2022-01-25 21:38:20|1054.72|1038.72|1054.74|1038.74|1054.85|1038.85|1054.72|1038.72|3
1643146710000|2022-01-25 21:38:30|1054.6|1038.6|1054.74|1038.74|1054.74|1038.74|1054.6|1038.6|2
1643146720000|2022-01-25 21:38:40|1054.65|1038.65|1054.27|1038.27|1054.65|1038.65|1054.11|1038.11|5
1643146730000|2022-01-25 21:38:50|1054.28|1038.28|1054.26|1038.26|1054.32|1038.32|1054.2|1038.2|5
1643146740000|2022-01-25 21:39:00|1054.49|1038.49|1054.5|1038.5|1054.84|1038.84|1054.49|1038.49|7
1643146760000|2022-01-25 21:39:20|1054.42|1038.42|1053.6|1037.6|1054.42|1038.42|1053.6|1037.6|3
1643146770000|2022-01-25 21:39:30|1053.5|1037.5|1052.89|1036.89|1053.5|1037.5|1052.75|1036.75|5
1643146790000|2022-01-25 21:39:50|1052.75|1036.75|1052.5|1036.5|1052.75|1036.75|1052.5|1036.5|3
1643146800000|2022-01-25 21:40:00|1052.35|1036.35|1052.45|1036.45|1052.45|1036.45|1052|1036|6
1643146810000|2022-01-25 21:40:10|1052.5|1036.5|1052.63|1036.63|1052.97|1036.97|1052.5|1036.5|6
1643146820000|2022-01-25 21:40:20|1052.69|1036.69|1052.89|1036.89|1052.89|1036.89|1052.69|1036.69|4
1643146830000|2022-01-25 21:40:30|1052.9|1036.9|1053.4|1037.4|1053.52|1037.52|1052.89|1036.89|5
1643146840000|2022-01-25 21:40:40|1053.43|1037.43|1053.43|1037.43|1053.43|1037.43|1053.43|1037.43|1
1643146850000|2022-01-25 21:40:50|1053.52|1037.52|1053.52|1037.52|1053.58|1037.58|1053.52|1037.52|3
1643146860000|2022-01-25 21:41:00|1053.43|1037.43|1053.13|1037.13|1053.52|1037.52|1053|1037|6
1643146870000|2022-01-25 21:41:10|1053.02|1037.02|1051.65|1035.65|1053.02|1037.02|1051.65|1035.65|6
1643146880000|2022-01-25 21:41:20|1052.02|1036.02|1051.97|1035.97|1052.02|1036.02|1051.65|1035.65|5
1643146890000|2022-01-25 21:41:30|1051.69|1035.69|1051.55|1035.55|1051.88|1035.88|1051.55|1035.55|4
1643146900000|2022-01-25 21:41:40|1051.75|1035.75|1051.84|1035.84|1051.84|1035.84|1051.75|1035.75|7
1643146910000|2022-01-25 21:41:50|1051.83|1035.83|1051.91|1035.91|1051.91|1035.91|1051.83|1035.83|9
1643146920000|2022-01-25 21:42:00|1051.94|1035.94|1053.51|1037.51|1053.53|1037.53|1051.94|1035.94|15
1643146930000|2022-01-25 21:42:10|1053.7|1037.7|1053.71|1037.71|1053.71|1037.71|1053.7|1037.7|2
1643146940000|2022-01-25 21:42:20|1053.7|1037.7|1053.23|1037.23|1053.7|1037.7|1053.23|1037.23|7
1643146950000|2022-01-25 21:42:30|1052.7|1036.7|1053.53|1037.53|1053.53|1037.53|1052.66|1036.66|7
1643146960000|2022-01-25 21:42:40|1053.51|1037.51|1053.73|1037.73|1053.82|1037.82|1053.5|1037.5|6
1643146970000|2022-01-25 21:42:50|1054.08|1038.08|1053.83|1037.83|1054.1|1038.1|1053.83|1037.83|3
1643146980000|2022-01-25 21:43:00|1053.74|1037.74|1053.68|1037.68|1053.74|1037.74|1053.68|1037.68|5
1643146990000|2022-01-25 21:43:10|1053.5|1037.5|1053.5|1037.5|1053.5|1037.5|1053.5|1037.5|1
1643147000000|2022-01-25 21:43:20|1053|1037|1052.5|1036.5|1053|1037|1052.5|1036.5|5
1643147010000|2022-01-25 21:43:30|1052.35|1036.35|1052.5|1036.5|1052.5|1036.5|1052.32|1036.32|3
1643147020000|2022-01-25 21:43:40|1052.34|1036.34|1052.34|1036.34|1052.5|1036.5|1052.34|1036.34|3
1643147030000|2022-01-25 21:43:50|1052.5|1036.5|1052.37|1036.37|1052.5|1036.5|1052.13|1036.13|4
1643147040000|2022-01-25 21:44:00|1051.55|1035.55|1051.59|1035.59|1051.59|1035.59|1051.5|1035.5|3
1643147050000|2022-01-25 21:44:10|1051.65|1035.65|1051.65|1035.65|1051.65|1035.65|1051.65|1035.65|1
1643147060000|2022-01-25 21:44:20|1051.75|1035.75|1051.75|1035.75|1051.75|1035.75|1051.75|1035.75|1
1643147070000|2022-01-25 21:44:30|1051.92|1035.92|1051.92|1035.92|1051.92|1035.92|1051.92|1035.92|1
1643147080000|2022-01-25 21:44:40|1051.75|1035.75|1051.64|1035.64|1052.13|1036.13|1051.64|1035.64|5
1643147090000|2022-01-25 21:44:50|1051.8|1035.8|1051.98|1035.98|1052.07|1036.07|1051.7|1035.7|6
1643147100000|2022-01-25 21:45:00|1051.7|1035.7|1051.5|1035.5|1051.74|1035.74|1051.5|1035.5|7
1643147110000|2022-01-25 21:45:10|1051.65|1035.65|1053.63|1037.63|1053.77|1037.77|1051.53|1035.53|17
1643147120000|2022-01-25 21:45:20|1053.64|1037.64|1055.45|1039.45|1055.45|1039.45|1053.64|1037.64|12
1643147130000|2022-01-25 21:45:30|1055.28|1039.28|1055.29|1039.29|1055.4|1039.4|1055.15|1039.15|6
1643147140000|2022-01-25 21:45:40|1055.28|1039.28|1055.23|1039.23|1055.29|1039.29|1054.6|1038.6|11
1643147150000|2022-01-25 21:45:50|1054.95|1038.95|1054.5|1038.5|1055.14|1039.14|1054.5|1038.5|4
1643147160000|2022-01-25 21:46:00|1054|1038|1054.43|1038.43|1054.43|1038.43|1054|1038|2
1643147170000|2022-01-25 21:46:10|1054.5|1038.5|1054.95|1038.95|1054.95|1038.95|1054.5|1038.5|3
1643147180000|2022-01-25 21:46:20|1055.1|1039.1|1055.46|1039.46|1055.77|1039.77|1054.77|1038.77|17
1643147190000|2022-01-25 21:46:30|1055.67|1039.67|1055.46|1039.46|1055.71|1039.71|1055.46|1039.46|7
1643147210000|2022-01-25 21:46:50|1054.85|1038.85|1054.85|1038.85|1054.85|1038.85|1054.85|1038.85|1
1643147220000|2022-01-25 21:47:00|1055.01|1039.01|1055.06|1039.06|1055.06|1039.06|1054.95|1038.95|3
1643147230000|2022-01-25 21:47:10|1055.1|1039.1|1055.45|1039.45|1055.66|1039.66|1055.1|1039.1|6
1643147240000|2022-01-25 21:47:20|1055.56|1039.56|1055.75|1039.75|1055.75|1039.75|1055.46|1039.46|5
1643147250000|2022-01-25 21:47:30|1055.79|1039.79|1055.5|1039.5|1055.79|1039.79|1055.5|1039.5|4
1643147260000|2022-01-25 21:47:40|1055.12|1039.12|1055.5|1039.5|1055.5|1039.5|1055.12|1039.12|3
1643147280000|2022-01-25 21:48:00|1055|1039|1053.5|1037.5|1055|1039|1053.38|1037.38|11
1643147290000|2022-01-25 21:48:10|1052.6|1036.6|1052.6|1036.6|1052.6|1036.6|1052.6|1036.6|1
1643147300000|2022-01-25 21:48:20|1052.59|1036.59|1052.59|1036.59|1052.59|1036.59|1052.59|1036.59|1
1643147310000|2022-01-25 21:48:30|1052.78|1036.78|1052.6|1036.6|1052.98|1036.98|1052.6|1036.6|4
1643147320000|2022-01-25 21:48:40|1052.88|1036.88|1052.59|1036.59|1052.88|1036.88|1052.59|1036.59|2
1643147340000|2022-01-25 21:49:00|1052.75|1036.75|1052.59|1036.59|1052.75|1036.75|1052.59|1036.59|3
1643147350000|2022-01-25 21:49:10|1052.84|1036.84|1053.53|1037.53|1053.53|1037.53|1052.84|1036.84|3
1643147360000|2022-01-25 21:49:20|1053.8|1037.8|1053.8|1037.8|1053.8|1037.8|1053.8|1037.8|1
1643147370000|2022-01-25 21:49:30|1053.58|1037.58|1053|1037|1053.58|1037.58|1053|1037|6
1643147380000|2022-01-25 21:49:40|1052.5|1036.5|1052.5|1036.5|1052.5|1036.5|1052.5|1036.5|1
1643147400000|2022-01-25 21:50:00|1052.41|1036.41|1052.38|1036.38|1052.5|1036.5|1052.29|1036.29|5
1643147410000|2022-01-25 21:50:10|1052|1036|1051.5|1035.5|1052|1036|1051.37|1035.37|5
1643147420000|2022-01-25 21:50:20|1051.38|1035.38|1050.59|1034.59|1051.38|1035.38|1050.13|1034.13|12
1643147440000|2022-01-25 21:50:40|1050.73|1034.73|1050.73|1034.73|1050.73|1034.73|1050.73|1034.73|1
1643147450000|2022-01-25 21:50:50|1050.65|1034.65|1050|1034|1050.65|1034.65|1050|1034|6
1643147460000|2022-01-25 21:51:00|1049.8|1033.8|1048.65|1032.65|1049.8|1033.8|1048.65|1032.65|7
1643147470000|2022-01-25 21:51:10|1048.5|1032.5|1049.35|1033.35|1049.35|1033.35|1048.5|1032.5|6
1643147480000|2022-01-25 21:51:20|1049.27|1033.27|1050.57|1034.57|1050.57|1034.57|1049.27|1033.27|14
1643147490000|2022-01-25 21:51:30|1050.59|1034.59|1050.63|1034.63|1050.63|1034.63|1050.54|1034.54|8
1643147500000|2022-01-25 21:51:40|1050.8|1034.8|1051.3|1035.3|1051.3|1035.3|1050.57|1034.57|4
1643147510000|2022-01-25 21:51:50|1051.39|1035.39|1051.52|1035.52|1051.6|1035.6|1051.23|1035.23|12
1643147520000|2022-01-25 21:52:00|1051.5|1035.5|1051.52|1035.52|1051.52|1035.52|1051.5|1035.5|2
1643147530000|2022-01-25 21:52:10|1051.64|1035.64|1051.62|1035.62|1051.64|1035.64|1051.6|1035.6|3
1643147540000|2022-01-25 21:52:20|1051.6|1035.6|1050.74|1034.74|1051.84|1035.84|1050.74|1034.74|12
1643147550000|2022-01-25 21:52:30|1050.83|1034.83|1051.72|1035.72|1051.74|1035.74|1050.83|1034.83|6
1643147560000|2022-01-25 21:52:40|1051.64|1035.64|1051.96|1035.96|1052.2|1036.2|1051.64|1035.64|8
1643147570000|2022-01-25 21:52:50|1052.1|1036.1|1053.65|1037.65|1053.7|1037.7|1052.1|1036.1|10
1643147580000|2022-01-25 21:53:00|1053.61|1037.61|1053.5|1037.5|1053.64|1037.64|1053.24|1037.24|10
1643147590000|2022-01-25 21:53:10|1053|1037|1052.5|1036.5|1053|1037|1052.5|1036.5|3
1643147600000|2022-01-25 21:53:20|1052.24|1036.24|1052.3|1036.3|1052.3|1036.3|1052.24|1036.24|2
1643147610000|2022-01-25 21:53:30|1052.31|1036.31|1052.35|1036.35|1052.84|1036.84|1052.31|1036.31|11
1643147620000|2022-01-25 21:53:40|1052.64|1036.64|1052.58|1036.58|1052.7|1036.7|1052.58|1036.58|5
1643147630000|2022-01-25 21:53:50|1052.5|1036.5|1051.75|1035.75|1052.7|1036.7|1051.72|1035.72|8
1643147640000|2022-01-25 21:54:00|1051.49|1035.49|1051.63|1035.63|1051.75|1035.75|1051.46|1035.46|13
1643147650000|2022-01-25 21:54:10|1051.93|1035.93|1052.64|1036.64|1052.78|1036.78|1051.93|1035.93|5
1643147660000|2022-01-25 21:54:20|1052.92|1036.92|1053.6|1037.6|1053.75|1037.75|1052.92|1036.92|10
1643147670000|2022-01-25 21:54:30|1053.75|1037.75|1055.5|1039.5|1055.77|1039.77|1053.75|1037.75|10
1643147680000|2022-01-25 21:54:40|1055.65|1039.65|1055.5|1039.5|1056.06|1040.06|1055.5|1039.5|11
1643147700000|2022-01-25 21:55:00|1055.15|1039.15|1054.65|1038.65|1055.15|1039.15|1054.65|1038.65|4
1643147710000|2022-01-25 21:55:10|1054.28|1038.28|1053.38|1037.38|1054.28|1038.28|1053.38|1037.38|5
1643147720000|2022-01-25 21:55:20|1053.37|1037.37|1052.66|1036.66|1053.5|1037.5|1052.66|1036.66|9
1643147730000|2022-01-25 21:55:30|1053.01|1037.01|1053.62|1037.62|1053.62|1037.62|1052.6|1036.6|10
1643147740000|2022-01-25 21:55:40|1053.77|1037.77|1053.43|1037.43|1053.77|1037.77|1053.26|1037.26|12
1643147750000|2022-01-25 21:55:50|1053.53|1037.53|1054.61|1038.61|1054.61|1038.61|1053.44|1037.44|14
1643147760000|2022-01-25 21:56:00|1055.3|1039.3|1055.15|1039.15|1055.3|1039.3|1055.14|1039.14|4
1643147770000|2022-01-25 21:56:10|1055.14|1039.14|1055.55|1039.55|1055.77|1039.77|1055.13|1039.13|13
1643147780000|2022-01-25 21:56:20|1055.7|1039.7|1055.43|1039.43|1055.7|1039.7|1055.43|1039.43|4
1643147800000|2022-01-25 21:56:40|1055.2|1039.2|1054.61|1038.61|1055.29|1039.29|1054.61|1038.61|7
1643147820000|2022-01-25 21:57:00|1054.62|1038.62|1054.72|1038.72|1055.1|1039.1|1054.62|1038.62|5
1643147830000|2022-01-25 21:57:10|1054.73|1038.73|1055.49|1039.49|1055.83|1039.83|1054.73|1038.73|6
1643147850000|2022-01-25 21:57:30|1055.6|1039.6|1055.29|1039.29|1055.6|1039.6|1055.28|1039.28|4
1643147860000|2022-01-25 21:57:40|1055.28|1039.28|1055.68|1039.68|1055.93|1039.93|1055.28|1039.28|13
1643147870000|2022-01-25 21:57:50|1055.56|1039.56|1055.25|1039.25|1055.61|1039.61|1055.22|1039.22|6
1643147880000|2022-01-25 21:58:00|1055.22|1039.22|1054|1038|1055.22|1039.22|1054|1038|5
1643147890000|2022-01-25 21:58:10|1054.5|1038.5|1054.6|1038.6|1054.6|1038.6|1054|1038|6
1643147900000|2022-01-25 21:58:20|1054.68|1038.68|1054.6|1038.6|1054.68|1038.68|1054.6|1038.6|2
1643147910000|2022-01-25 21:58:30|1054.55|1038.55|1054.28|1038.28|1054.55|1038.55|1054.28|1038.28|4
1643147920000|2022-01-25 21:58:40|1054.29|1038.29|1054|1038|1054.5|1038.5|1054|1038|4
1643147930000|2022-01-25 21:58:50|1053.73|1037.73|1053.17|1037.17|1053.73|1037.73|1053.11|1037.11|5
1643147940000|2022-01-25 21:59:00|1053.06|1037.06|1052.67|1036.67|1053.06|1037.06|1052.67|1036.67|2
1643147950000|2022-01-25 21:59:10|1052.5|1036.5|1051.1|1035.1|1052.5|1036.5|1051.1|1035.1|5
1643147960000|2022-01-25 21:59:20|1051.11|1035.11|1051.11|1035.11|1051.11|1035.11|1051.11|1035.11|1
1643147970000|2022-01-25 21:59:30|1050.91|1034.91|1050.76|1034.76|1050.97|1034.97|1050.76|1034.76|5
1643147980000|2022-01-25 21:59:40|1051.04|1035.04|1051.58|1035.58|1051.61|1035.61|1051.04|1035.04|11
1643147990000|2022-01-25 21:59:50|1051.65|1035.65|1051.74|1035.74|1051.74|1035.74|1051.65|1035.65|2
1643148000000|2022-01-25 22:00:00|1051.69|1035.69|1053.54|1037.54|1053.54|1037.54|1051.69|1035.69|15
1643148010000|2022-01-25 22:00:10|1053.6|1037.6|1054.98|1038.98|1055.1|1039.1|1053.6|1037.6|18
1643148020000|2022-01-25 22:00:20|1054.79|1038.79|1054.07|1038.07|1054.99|1038.99|1054.07|1038.07|15
1643148030000|2022-01-25 22:00:30|1054.09|1038.09|1053.37|1037.37|1054.1|1038.1|1053.37|1037.37|17
1643148040000|2022-01-25 22:00:40|1053.49|1037.49|1053.59|1037.59|1053.62|1037.62|1053.23|1037.23|11
1643148050000|2022-01-25 22:00:50|1053.61|1037.61|1054.22|1038.22|1054.22|1038.22|1053.54|1037.54|9
1643148060000|2022-01-25 22:01:00|1054.26|1038.26|1054.6|1038.6|1054.6|1038.6|1054.26|1038.26|7
1643148070000|2022-01-25 22:01:10|1054.74|1038.74|1054.76|1038.76|1054.76|1038.76|1054.74|1038.74|2
1643148080000|2022-01-25 22:01:20|1054.77|1038.77|1054.79|1038.79|1054.79|1038.79|1054.77|1038.77|2
1643148090000|2022-01-25 22:01:30|1054.78|1038.78|1055.05|1039.05|1055.06|1039.06|1054.76|1038.76|11
1643148100000|2022-01-25 22:01:40|1054.99|1038.99|1054.99|1038.99|1054.99|1038.99|1054.99|1038.99|1
1643148110000|2022-01-25 22:01:50|1054.98|1038.98|1055.23|1039.23|1055.23|1039.23|1054.98|1038.98|3
1643148120000|2022-01-25 22:02:00|1055.33|1039.33|1056.06|1040.06|1056.06|1040.06|1055.33|1039.33|5
1643148130000|2022-01-25 22:02:10|1056.08|1040.08|1056.06|1040.06|1056.08|1040.08|1055.88|1039.88|8
1643148140000|2022-01-25 22:02:20|1056.08|1040.08|1056.02|1040.02|1056.08|1040.08|1056.02|1040.02|2
1643148150000|2022-01-25 22:02:30|1056.03|1040.03|1056.01|1040.01|1056.03|1040.03|1056.01|1040.01|2
1643148160000|2022-01-25 22:02:40|1056.1|1040.1|1055.33|1039.33|1056.1|1040.1|1055.33|1039.33|10
1643148170000|2022-01-25 22:02:50|1055.32|1039.32|1054.91|1038.91|1055.33|1039.33|1054.91|1038.91|9
1643148180000|2022-01-25 22:03:00|1054.71|1038.71|1054.16|1038.16|1054.75|1038.75|1054.16|1038.16|10
1643148190000|2022-01-25 22:03:10|1054.09|1038.09|1053.76|1037.76|1054.09|1038.09|1053.71|1037.71|12
1643148200000|2022-01-25 22:03:20|1053.71|1037.71|1054.11|1038.11|1054.17|1038.17|1053.71|1037.71|16
1643148210000|2022-01-25 22:03:30|1054.15|1038.15|1054.06|1038.06|1054.15|1038.15|1053.96|1037.96|5
1643148220000|2022-01-25 22:03:40|1054.3|1038.3|1054.45|1038.45|1054.45|1038.45|1054.3|1038.3|2
1643148230000|2022-01-25 22:03:50|1054.46|1038.46|1055.65|1039.65|1055.65|1039.65|1054.46|1038.46|10
1643148240000|2022-01-25 22:04:00|1055.62|1039.62|1055.29|1039.29|1055.62|1039.62|1055.29|1039.29|5
1643148250000|2022-01-25 22:04:10|1055.36|1039.36|1055.36|1039.36|1055.36|1039.36|1055.36|1039.36|1
1643148260000|2022-01-25 22:04:20|1055.52|1039.52|1055.36|1039.36|1055.62|1039.62|1055.36|1039.36|4
1643148270000|2022-01-25 22:04:30|1055.28|1039.28|1054.5|1038.5|1055.28|1039.28|1054.5|1038.5|8
1643148280000|2022-01-25 22:04:40|1054.51|1038.51|1053.34|1037.34|1054.51|1038.51|1053.34|1037.34|13
1643148290000|2022-01-25 22:04:50|1053.26|1037.26|1054.6|1038.6|1054.6|1038.6|1053.26|1037.26|17
1643148300000|2022-01-25 22:05:00|1054.65|1038.65|1055.66|1039.66|1055.7|1039.7|1054.65|1038.65|13
1643148310000|2022-01-25 22:05:10|1055.71|1039.71|1056.88|1040.88|1056.97|1040.97|1055.71|1039.71|16
1643148320000|2022-01-25 22:05:20|1057.21|1041.21|1057.21|1041.21|1057.21|1041.21|1057.21|1041.21|1
1643148330000|2022-01-25 22:05:30|1057.25|1041.25|1056.59|1040.59|1057.25|1041.25|1056.59|1040.59|10
1643148340000|2022-01-25 22:05:40|1056.51|1040.51|1056.37|1040.37|1056.51|1040.51|1056.37|1040.37|3
1643148350000|2022-01-25 22:05:50|1056.34|1040.34|1056.08|1040.08|1056.34|1040.34|1055.4|1039.4|14
1643148360000|2022-01-25 22:06:00|1055.97|1039.97|1055.56|1039.56|1056.21|1040.21|1055.56|1039.56|7
1643148370000|2022-01-25 22:06:10|1055.57|1039.57|1055.29|1039.29|1055.57|1039.57|1055.29|1039.29|4
1643148380000|2022-01-25 22:06:20|1055.2|1039.2|1055.83|1039.83|1055.89|1039.89|1055.2|1039.2|14
1643148390000|2022-01-25 22:06:30|1056.06|1040.06|1056.21|1040.21|1056.21|1040.21|1056.06|1040.06|2
1643148400000|2022-01-25 22:06:40|1056.16|1040.16|1056.21|1040.21|1056.24|1040.24|1056.08|1040.08|4
1643148410000|2022-01-25 22:06:50|1056.14|1040.14|1056.14|1040.14|1056.14|1040.14|1056.14|1040.14|1
1643148420000|2022-01-25 22:07:00|1056.2|1040.2|1056.2|1040.2|1056.2|1040.2|1056.2|1040.2|1
1643148430000|2022-01-25 22:07:10|1056.08|1040.08|1056.41|1040.41|1056.41|1040.41|1056.03|1040.03|9
1643148440000|2022-01-25 22:07:20|1056.4|1040.4|1056.23|1040.23|1056.7|1040.7|1056.23|1040.23|10
1643148450000|2022-01-25 22:07:30|1056.22|1040.22|1056.22|1040.22|1056.22|1040.22|1056.22|1040.22|1
1643148460000|2022-01-25 22:07:40|1056.17|1040.17|1056.22|1040.22|1056.22|1040.22|1056|1040|9
1643148470000|2022-01-25 22:07:50|1056.21|1040.21|1056.16|1040.16|1056.22|1040.22|1056.16|1040.16|4
1643148480000|2022-01-25 22:08:00|1056.02|1040.02|1055.16|1039.16|1056.16|1040.16|1055.16|1039.16|15
1643148490000|2022-01-25 22:08:10|1055.01|1039.01|1054.16|1038.16|1055.01|1039.01|1054.16|1038.16|11
1643148500000|2022-01-25 22:08:20|1053.98|1037.98|1054.55|1038.55|1054.55|1038.55|1053.98|1037.98|6
1643148510000|2022-01-25 22:08:30|1054.67|1038.67|1055.17|1039.17|1055.17|1039.17|1054.67|1038.67|4
1643148520000|2022-01-25 22:08:40|1055.46|1039.46|1055.82|1039.82|1055.82|1039.82|1055.39|1039.39|18
1643148530000|2022-01-25 22:08:50|1055.67|1039.67|1054.96|1038.96|1055.82|1039.82|1054.96|1038.96|9
1643148540000|2022-01-25 22:09:00|1054.95|1038.95|1054.92|1038.92|1055.05|1039.05|1054.92|1038.92|6
1643148560000|2022-01-25 22:09:20|1055.04|1039.04|1055.32|1039.32|1055.32|1039.32|1054.92|1038.92|7
1643148570000|2022-01-25 22:09:30|1055.09|1039.09|1054.74|1038.74|1055.09|1039.09|1054.67|1038.67|12
1643148590000|2022-01-25 22:09:50|1054.55|1038.55|1054.21|1038.21|1054.55|1038.55|1054.21|1038.21|5
1643148600000|2022-01-25 22:10:00|1054.44|1038.44|1053.92|1037.92|1054.44|1038.44|1053.92|1037.92|7
1643148610000|2022-01-25 22:10:10|1054.24|1038.24|1054.55|1038.55|1054.82|1038.82|1054.24|1038.24|3
1643148620000|2022-01-25 22:10:20|1054.8|1038.8|1054.5|1038.5|1054.8|1038.8|1054.5|1038.5|3
1643148630000|2022-01-25 22:10:30|1054.46|1038.46|1054.46|1038.46|1054.46|1038.46|1054.46|1038.46|1
1643148640000|2022-01-25 22:10:40|1054.45|1038.45|1053.93|1037.93|1054.45|1038.45|1053.91|1037.91|3
1643148650000|2022-01-25 22:10:50|1053.92|1037.92|1053.38|1037.38|1053.92|1037.92|1053.38|1037.38|2
1643148660000|2022-01-25 22:11:00|1053.51|1037.51|1053.48|1037.48|1053.51|1037.51|1053.44|1037.44|5
1643148670000|2022-01-25 22:11:10|1053.8|1037.8|1053.8|1037.8|1053.8|1037.8|1053.8|1037.8|1
1643148680000|2022-01-25 22:11:20|1054.19|1038.19|1053.48|1037.48|1054.19|1038.19|1053.48|1037.48|3
1643148700000|2022-01-25 22:11:40|1053.21|1037.21|1053.57|1037.57|1053.57|1037.57|1053.21|1037.21|4
1643148710000|2022-01-25 22:11:50|1053.64|1037.64|1053.55|1037.55|1053.64|1037.64|1053.55|1037.55|2
1643148720000|2022-01-25 22:12:00|1053.62|1037.62|1053.5|1037.5|1053.82|1037.82|1053.5|1037.5|9
1643148730000|2022-01-25 22:12:10|1053.55|1037.55|1053.4|1037.4|1053.55|1037.55|1053.4|1037.4|3
1643148740000|2022-01-25 22:12:20|1053|1037|1053|1037|1053|1037|1053|1037|1
1643148760000|2022-01-25 22:12:40|1053.12|1037.12|1053.61|1037.61|1053.62|1037.62|1052.74|1036.74|6
1643148770000|2022-01-25 22:12:50|1053.59|1037.59|1052.5|1036.5|1053.59|1037.59|1052.5|1036.5|5
1643148800000|2022-01-25 22:13:20|1052.57|1036.57|1052.62|1036.62|1052.62|1036.62|1052.5|1036.5|3
1643148810000|2022-01-25 22:13:30|1052.61|1036.61|1052.44|1036.44|1052.61|1036.61|1052.25|1036.25|7
1643148820000|2022-01-25 22:13:40|1052.31|1036.31|1052.31|1036.31|1052.31|1036.31|1052.31|1036.31|1
1643148840000|2022-01-25 22:14:00|1052.3|1036.3|1052.6|1036.6|1052.6|1036.6|1051.8|1035.8|12
1643148850000|2022-01-25 22:14:10|1052.56|1036.56|1052.63|1036.63|1052.85|1036.85|1052.5|1036.5|5
1643148860000|2022-01-25 22:14:20|1052.65|1036.65|1052.5|1036.5|1053.03|1037.03|1052.5|1036.5|8
1643148870000|2022-01-25 22:14:30|1052.44|1036.44|1052.5|1036.5|1052.5|1036.5|1052.44|1036.44|2
1643148890000|2022-01-25 22:14:50|1052.64|1036.64|1052.64|1036.64|1052.64|1036.64|1052.5|1036.5|3
1643148900000|2022-01-25 22:15:00|1052.5|1036.5|1053.58|1037.58|1053.58|1037.58|1052.5|1036.5|12
1643148910000|2022-01-25 22:15:10|1053.57|1037.57|1054.27|1038.27|1054.51|1038.51|1053.46|1037.46|8
1643148920000|2022-01-25 22:15:20|1054.42|1038.42|1054.5|1038.5|1054.5|1038.5|1054.27|1038.27|5
1643148930000|2022-01-25 22:15:30|1054|1038|1054|1038|1054|1038|1054|1038|1
1643148960000|2022-01-25 22:16:00|1053.2|1037.2|1052.7|1036.7|1053.2|1037.2|1052.7|1036.7|2
1643149000000|2022-01-25 22:16:40|1052.5|1036.5|1052.34|1036.34|1052.64|1036.64|1052.34|1036.34|4
1643149010000|2022-01-25 22:16:50|1052.31|1036.31|1052.31|1036.31|1052.31|1036.31|1052.31|1036.31|1
1643149020000|2022-01-25 22:17:00|1052.34|1036.34|1051.8|1035.8|1052.34|1036.34|1051.8|1035.8|5
1643149040000|2022-01-25 22:17:20|1051.5|1035.5|1050.5|1034.5|1051.5|1035.5|1050.5|1034.5|2
1643149050000|2022-01-25 22:17:30|1050.36|1034.36|1050.05|1034.05|1050.5|1034.5|1050.05|1034.05|4
1643149060000|2022-01-25 22:17:40|1049.55|1033.55|1049.17|1033.17|1049.55|1033.55|1049.17|1033.17|3
1643149070000|2022-01-25 22:17:50|1048.58|1032.58|1048.5|1032.5|1048.58|1032.58|1048.5|1032.5|2
1643149080000|2022-01-25 22:18:00|1048.34|1032.34|1047.55|1031.55|1048.34|1032.34|1047.55|1031.55|3
1643149090000|2022-01-25 22:18:10|1047.5|1031.5|1047.34|1031.34|1047.87|1031.87|1047.34|1031.34|5
1643149110000|2022-01-25 22:18:30|1047.4|1031.4|1048.14|1032.14|1048.14|1032.14|1047.4|1031.4|4
1643149120000|2022-01-25 22:18:40|1048.48|1032.48|1048.5|1032.5|1048.5|1032.5|1048.39|1032.39|3
1643149130000|2022-01-25 22:18:50|1048.43|1032.43|1047.76|1031.76|1048.5|1032.5|1047.76|1031.76|8
1643149140000|2022-01-25 22:19:00|1047.83|1031.83|1048.1|1032.1|1048.1|1032.1|1047.83|1031.83|6
1643149150000|2022-01-25 22:19:10|1048.09|1032.09|1048.1|1032.1|1048.1|1032.1|1048.09|1032.09|8
1643149160000|2022-01-25 22:19:20|1047.97|1031.97|1047.65|1031.65|1048.21|1032.21|1047.62|1031.62|8
1643149170000|2022-01-25 22:19:30|1047.57|1031.57|1046.67|1030.67|1047.57|1031.57|1046.65|1030.65|8
1643149180000|2022-01-25 22:19:40|1046.85|1030.85|1047.26|1031.26|1047.26|1031.26|1046.85|1030.85|2
1643149190000|2022-01-25 22:19:50|1046.91|1030.91|1046.5|1030.5|1046.91|1030.91|1046.5|1030.5|2
1643149200000|2022-01-25 22:20:00|1046.75|1030.75|1047.51|1031.51|1047.6|1031.6|1046.5|1030.5|10
1643149210000|2022-01-25 22:20:10|1047.7|1031.7|1048.52|1032.52|1048.52|1032.52|1047.7|1031.7|9
1643149220000|2022-01-25 22:20:20|1048.7|1032.7|1048.69|1032.69|1048.7|1032.7|1048.69|1032.69|2
1643149240000|2022-01-25 22:20:40|1048.9|1032.9|1049.61|1033.61|1049.78|1033.78|1048.9|1032.9|6
1643149250000|2022-01-25 22:20:50|1049.62|1033.62|1050.46|1034.46|1050.46|1034.46|1049.62|1033.62|7
1643149260000|2022-01-25 22:21:00|1050.45|1034.45|1050.6|1034.6|1050.7|1034.7|1050.45|1034.45|4
1643149270000|2022-01-25 22:21:10|1050.74|1034.74|1050.74|1034.74|1050.74|1034.74|1050.74|1034.74|1
1643149280000|2022-01-25 22:21:20|1051.05|1035.05|1051.05|1035.05|1051.05|1035.05|1051.05|1035.05|1
1643149290000|2022-01-25 22:21:30|1050.7|1034.7|1050.74|1034.74|1051.11|1035.11|1050.7|1034.7|4
1643149300000|2022-01-25 22:21:40|1050.55|1034.55|1050.5|1034.5|1050.55|1034.55|1050.35|1034.35|4
1643149310000|2022-01-25 22:21:50|1050|1034|1050|1034|1050|1034|1050|1034|1
1643149320000|2022-01-25 22:22:00|1049.5|1033.5|1049.5|1033.5|1049.5|1033.5|1049.31|1033.31|7
1643149330000|2022-01-25 22:22:10|1049|1033|1047.93|1031.93|1049|1033|1047.93|1031.93|5
1643149340000|2022-01-25 22:22:20|1047.5|1031.5|1047.5|1031.5|1047.5|1031.5|1047.5|1031.5|1
1643149350000|2022-01-25 22:22:30|1047.41|1031.41|1047.5|1031.5|1047.5|1031.5|1047.41|1031.41|2
1643149360000|2022-01-25 22:22:40|1047.41|1031.41|1047.28|1031.28|1047.5|1031.5|1047.28|1031.28|3
1643149370000|2022-01-25 22:22:50|1047|1031|1046.5|1030.5|1047|1031|1046.5|1030.5|2
1643149380000|2022-01-25 22:23:00|1046.59|1030.59|1047.63|1031.63|1047.75|1031.75|1046.59|1030.59|10
1643149390000|2022-01-25 22:23:10|1047.81|1031.81|1048.21|1032.21|1048.21|1032.21|1047.81|1031.81|2
1643149400000|2022-01-25 22:23:20|1048.65|1032.65|1048.64|1032.64|1048.75|1032.75|1048.64|1032.64|5
1643149410000|2022-01-25 22:23:30|1048.65|1032.65|1048.65|1032.65|1048.65|1032.65|1048.65|1032.65|1
1643149420000|2022-01-25 22:23:40|1048.64|1032.64|1048.64|1032.64|1048.64|1032.64|1048.64|1032.64|1
1643149430000|2022-01-25 22:23:50|1048.7|1032.7|1049.55|1033.55|1049.55|1033.55|1048.7|1032.7|5
1643149440000|2022-01-25 22:24:00|1050.3|1034.3|1050.09|1034.09|1050.3|1034.3|1050.09|1034.09|2
1643149450000|2022-01-25 22:24:10|1050|1034|1049.5|1033.5|1050|1034|1049.37|1033.37|4
1643149460000|2022-01-25 22:24:20|1049.3|1033.3|1048.5|1032.5|1049.3|1033.3|1048.5|1032.5|2
1643149470000|2022-01-25 22:24:30|1048.63|1032.63|1048.53|1032.53|1048.66|1032.66|1048.53|1032.53|3
1643149480000|2022-01-25 22:24:40|1048.65|1032.65|1048.6|1032.6|1048.75|1032.75|1048.6|1032.6|5
1643149500000|2022-01-25 22:25:00|1048.7|1032.7|1048.6|1032.6|1048.7|1032.7|1048.6|1032.6|2
1643149510000|2022-01-25 22:25:10|1048.78|1032.78|1049.5|1033.5|1049.54|1033.54|1048.78|1032.78|12
1643149520000|2022-01-25 22:25:20|1049.36|1033.36|1048.65|1032.65|1049.36|1033.36|1048.65|1032.65|8
1643149540000|2022-01-25 22:25:40|1048.6|1032.6|1048.6|1032.6|1048.6|1032.6|1048.6|1032.6|1
1643149550000|2022-01-25 22:25:50|1048.5|1032.5|1048.5|1032.5|1048.61|1032.61|1048.5|1032.5|3
1643149560000|2022-01-25 22:26:00|1048.72|1032.72|1048.72|1032.72|1048.72|1032.72|1048.72|1032.72|1
1643149570000|2022-01-25 22:26:10|1048.75|1032.75|1048.75|1032.75|1048.75|1032.75|1048.75|1032.75|1
1643149590000|2022-01-25 22:26:30|1048.72|1032.72|1049.51|1033.51|1049.51|1033.51|1048.72|1032.72|7
1643149600000|2022-01-25 22:26:40|1049.65|1033.65|1049.7|1033.7|1049.7|1033.7|1049.65|1033.65|2
1643149620000|2022-01-25 22:27:00|1049.85|1033.85|1050.26|1034.26|1050.26|1034.26|1049.85|1033.85|2
1643149630000|2022-01-25 22:27:10|1049.8|1033.8|1049.8|1033.8|1049.8|1033.8|1049.8|1033.8|1
1643149640000|2022-01-25 22:27:20|1050.21|1034.21|1050.21|1034.21|1050.21|1034.21|1050.21|1034.21|1
1643149650000|2022-01-25 22:27:30|1050.22|1034.22|1050.46|1034.46|1050.46|1034.46|1050.2|1034.2|8
1643149660000|2022-01-25 22:27:40|1050.45|1034.45|1050.5|1034.5|1050.56|1034.56|1050.28|1034.28|9
1643149670000|2022-01-25 22:27:50|1050.45|1034.45|1050.45|1034.45|1050.45|1034.45|1050.45|1034.45|1
1643149680000|2022-01-25 22:28:00|1050.5|1034.5|1050.6|1034.6|1050.6|1034.6|1050.5|1034.5|3
1643149690000|2022-01-25 22:28:10|1050.47|1034.47|1050.47|1034.47|1050.47|1034.47|1050.47|1034.47|1
1643149710000|2022-01-25 22:28:30|1050.5|1034.5|1050.5|1034.5|1050.5|1034.5|1050.5|1034.5|1
1643149750000|2022-01-25 22:29:10|1049.8|1033.8|1050.5|1034.5|1050.5|1034.5|1049.8|1033.8|3
1643149760000|2022-01-25 22:29:20|1050.37|1034.37|1050.5|1034.5|1050.5|1034.5|1050.37|1034.37|2
1643149770000|2022-01-25 22:29:30|1050.2|1034.2|1050.5|1034.5|1050.5|1034.5|1050.2|1034.2|3
1643149780000|2022-01-25 22:29:40|1050|1034|1050.4|1034.4|1050.4|1034.4|1050|1034|2
1643149800000|2022-01-25 22:30:00|1050.5|1034.5|1050.4|1034.4|1050.5|1034.5|1050|1034|3
1643149810000|2022-01-25 22:30:10|1050|1034|1050|1034|1050|1034|1050|1034|1
1643149820000|2022-01-25 22:30:20|1049.51|1033.51|1049.6|1033.6|1049.6|1033.6|1049.51|1033.51|2
1643149900000|2022-01-25 22:31:40|1049.78|1033.78|1050|1034|1050|1034|1049.78|1033.78|2
1643149910000|2022-01-25 22:31:50|1049.65|1033.65|1050.5|1034.5|1050.5|1034.5|1049.65|1033.65|6
1643150020000|2022-01-25 22:33:40|1050.17|1034.17|1050.18|1034.18|1050.18|1034.18|1050.17|1034.17|4
1643150030000|2022-01-25 22:33:50|1050.33|1034.33|1050.63|1034.63|1050.63|1034.63|1050.33|1034.33|4
1643150040000|2022-01-25 22:34:00|1050.84|1034.84|1050.63|1034.63|1050.84|1034.84|1050.5|1034.5|3
1643150070000|2022-01-25 22:34:30|1050.5|1034.5|1050.5|1034.5|1050.5|1034.5|1050.5|1034.5|1
1643150100000|2022-01-25 22:35:00|1050.7|1034.7|1051.56|1035.56|1051.6|1035.6|1050.7|1034.7|5
1643150120000|2022-01-25 22:35:20|1051.66|1035.66|1052.5|1036.5|1052.59|1036.59|1051.56|1035.56|8
1643150130000|2022-01-25 22:35:30|1052.56|1036.56|1052.5|1036.5|1052.56|1036.56|1052.5|1036.5|2
1643150140000|2022-01-25 22:35:40|1052.95|1036.95|1052.95|1036.95|1052.95|1036.95|1052.95|1036.95|1
1643150150000|2022-01-25 22:35:50|1053.45|1037.45|1053.45|1037.45|1053.45|1037.45|1053.45|1037.45|1
1643150160000|2022-01-25 22:36:00|1053.4|1037.4|1053.4|1037.4|1053.4|1037.4|1053.4|1037.4|1
1643150180000|2022-01-25 22:36:20|1053.24|1037.24|1053.24|1037.24|1053.24|1037.24|1053.24|1037.24|1
1643150250000|2022-01-25 22:37:30|1052.6|1036.6|1052.6|1036.6|1052.6|1036.6|1052.6|1036.6|1
1643150280000|2022-01-25 22:38:00|1052.74|1036.74|1052.8|1036.8|1052.8|1036.8|1052.74|1036.74|4
1643150290000|2022-01-25 22:38:10|1053.3|1037.3|1053.45|1037.45|1053.45|1037.45|1053.3|1037.3|5
1643150300000|2022-01-25 22:38:20|1053.5|1037.5|1053.34|1037.34|1053.5|1037.5|1053.34|1037.34|2
1643150310000|2022-01-25 22:38:30|1053.3|1037.3|1052.9|1036.9|1053.3|1037.3|1052.9|1036.9|2
1643150330000|2022-01-25 22:38:50|1052.8|1036.8|1052.8|1036.8|1052.8|1036.8|1052.8|1036.8|1
1643150390000|2022-01-25 22:39:50|1052.5|1036.5|1052.5|1036.5|1052.5|1036.5|1052.5|1036.5|1
1643150410000|2022-01-25 22:40:10|1052.35|1036.35|1052.49|1036.49|1052.49|1036.49|1052.35|1036.35|2
1643150460000|2022-01-25 22:41:00|1052.59|1036.59|1053.5|1037.5|1053.5|1037.5|1052.47|1036.47|6
1643150500000|2022-01-25 22:41:40|1053.59|1037.59|1053.89|1037.89|1054.13|1038.13|1053.59|1037.59|3
1643150510000|2022-01-25 22:41:50|1053.91|1037.91|1053.91|1037.91|1053.91|1037.91|1053.91|1037.91|1
1643150520000|2022-01-25 22:42:00|1053.95|1037.95|1053.89|1037.89|1053.95|1037.95|1053.89|1037.89|2
1643150530000|2022-01-25 22:42:10|1053.9|1037.9|1053.99|1037.99|1053.99|1037.99|1053.9|1037.9|2
1643150540000|2022-01-25 22:42:20|1054.1|1038.1|1054.1|1038.1|1054.1|1038.1|1054.1|1038.1|1
1643150560000|2022-01-25 22:42:40|1054.06|1038.06|1054.15|1038.15|1054.15|1038.15|1054.06|1038.06|2
1643150580000|2022-01-25 22:43:00|1053.8|1037.8|1053.8|1037.8|1053.8|1037.8|1053.8|1037.8|1
1643150620000|2022-01-25 22:43:40|1053.5|1037.5|1053.5|1037.5|1053.5|1037.5|1053.5|1037.5|1
1643150700000|2022-01-25 22:45:00|1053.55|1037.55|1054|1038|1054|1038|1053.55|1037.55|2
1643150710000|2022-01-25 22:45:10|1054.14|1038.14|1054|1038|1054.14|1038.14|1054|1038|2
1643150720000|2022-01-25 22:45:20|1054.22|1038.22|1054.5|1038.5|1054.5|1038.5|1054.22|1038.22|3
1643150730000|2022-01-25 22:45:30|1054.61|1038.61|1054.61|1038.61|1054.61|1038.61|1054.61|1038.61|1
1643150760000|2022-01-25 22:46:00|1054.71|1038.71|1054.71|1038.71|1054.71|1038.71|1054.71|1038.71|1
1643150770000|2022-01-25 22:46:10|1054.76|1038.76|1054.76|1038.76|1054.76|1038.76|1054.76|1038.76|1
1643150780000|2022-01-25 22:46:20|1054.77|1038.77|1054.76|1038.76|1054.77|1038.77|1054.76|1038.76|2
1643150790000|2022-01-25 22:46:30|1054.77|1038.77|1055.56|1039.56|1055.56|1039.56|1054.77|1038.77|4
1643150820000|2022-01-25 22:47:00|1055.74|1039.74|1055.74|1039.74|1055.74|1039.74|1055.74|1039.74|1
1643150830000|2022-01-25 22:47:10|1056.12|1040.12|1056.12|1040.12|1056.12|1040.12|1055.74|1039.74|3
1643150840000|2022-01-25 22:47:20|1055.74|1039.74|1056.5|1040.5|1056.5|1040.5|1055.74|1039.74|6
1643150850000|2022-01-25 22:47:30|1056.4|1040.4|1056|1040|1056.4|1040.4|1056|1040|2
1643150870000|2022-01-25 22:47:50|1055.95|1039.95|1055.95|1039.95|1055.95|1039.95|1055.95|1039.95|1
1643150890000|2022-01-25 22:48:10|1056.45|1040.45|1056.5|1040.5|1056.5|1040.5|1056.45|1040.45|2
1643150920000|2022-01-25 22:48:40|1056.3|1040.3|1055.5|1039.5|1056.3|1040.3|1055.5|1039.5|4
1643150930000|2022-01-25 22:48:50|1055.47|1039.47|1055.47|1039.47|1055.47|1039.47|1055.47|1039.47|1
1643150940000|2022-01-25 22:49:00|1054.77|1038.77|1054.6|1038.6|1054.77|1038.77|1054.6|1038.6|2
1643150960000|2022-01-25 22:49:20|1054.72|1038.72|1055|1039|1055|1039|1054.6|1038.6|3
1643150970000|2022-01-25 22:49:30|1055.5|1039.5|1055.5|1039.5|1055.5|1039.5|1055.5|1039.5|1
1643150990000|2022-01-25 22:49:50|1055.61|1039.61|1055.65|1039.65|1055.65|1039.65|1055.61|1039.61|2
1643151000000|2022-01-25 22:50:00|1055.6|1039.6|1055.97|1039.97|1055.97|1039.97|1055.6|1039.6|3
1643151010000|2022-01-25 22:50:10|1056.04|1040.04|1055.56|1039.56|1056.04|1040.04|1055.56|1039.56|3
1643151030000|2022-01-25 22:50:30|1055.5|1039.5|1054.89|1038.89|1055.5|1039.5|1054.89|1038.89|5
1643151040000|2022-01-25 22:50:40|1055.15|1039.15|1054.43|1038.43|1055.15|1039.15|1054.43|1038.43|8
1643151050000|2022-01-25 22:50:50|1054.03|1038.03|1053.6|1037.6|1054.03|1038.03|1053.6|1037.6|2
1643151060000|2022-01-25 22:51:00|1054.1|1038.1|1054.35|1038.35|1054.35|1038.35|1054.1|1038.1|5
1643151080000|2022-01-25 22:51:20|1054.45|1038.45|1054.45|1038.45|1054.45|1038.45|1054.45|1038.45|1
1643151100000|2022-01-25 22:51:40|1054.56|1038.56|1054.45|1038.45|1054.6|1038.6|1054.45|1038.45|4
1643151110000|2022-01-25 22:51:50|1054.6|1038.6|1054.45|1038.45|1054.61|1038.61|1054.45|1038.45|5
1643151120000|2022-01-25 22:52:00|1054.5|1038.5|1054.5|1038.5|1054.5|1038.5|1054.5|1038.5|1
1643151160000|2022-01-25 22:52:40|1054.62|1038.62|1054.5|1038.5|1054.86|1038.86|1054.5|1038.5|7
1643151170000|2022-01-25 22:52:50|1055|1039|1055.58|1039.58|1055.58|1039.58|1055|1039|9
1643151180000|2022-01-25 22:53:00|1055.61|1039.61|1055.66|1039.66|1055.78|1039.78|1055.5|1039.5|8
1643151190000|2022-01-25 22:53:10|1055.5|1039.5|1055.56|1039.56|1055.56|1039.56|1055.5|1039.5|2
1643151200000|2022-01-25 22:53:20|1055.78|1039.78|1055.69|1039.69|1055.78|1039.78|1055.66|1039.66|3
1643151230000|2022-01-25 22:53:50|1055.81|1039.81|1055.69|1039.69|1055.81|1039.81|1055.69|1039.69|2
1643151240000|2022-01-25 22:54:00|1055.82|1039.82|1055.4|1039.4|1055.82|1039.82|1055.37|1039.37|7
1643151250000|2022-01-25 22:54:10|1055.5|1039.5|1054.81|1038.81|1055.5|1039.5|1054.81|1038.81|3
1643151260000|2022-01-25 22:54:20|1054.5|1038.5|1054.5|1038.5|1054.5|1038.5|1054.5|1038.5|1
1643151280000|2022-01-25 22:54:40|1054.64|1038.64|1054.72|1038.72|1054.72|1038.72|1054.5|1038.5|4
1643151290000|2022-01-25 22:54:50|1055.22|1039.22|1054.71|1038.71|1055.22|1039.22|1054.71|1038.71|4
1643151300000|2022-01-25 22:55:00|1054.65|1038.65|1055.4|1039.4|1055.4|1039.4|1054.65|1038.65|3
1643151310000|2022-01-25 22:55:10|1055.15|1039.15|1054.5|1038.5|1055.15|1039.15|1054.5|1038.5|2
1643151350000|2022-01-25 22:55:50|1054.61|1038.61|1055.13|1039.13|1055.13|1039.13|1054.5|1038.5|3
1643151360000|2022-01-25 22:56:00|1055.3|1039.3|1055.13|1039.13|1055.45|1039.45|1055.12|1039.12|6
1643151370000|2022-01-25 22:56:10|1055.12|1039.12|1055.35|1039.35|1055.35|1039.35|1055.12|1039.12|3
1643151380000|2022-01-25 22:56:20|1055.4|1039.4|1055.4|1039.4|1055.4|1039.4|1055.4|1039.4|1
1643151390000|2022-01-25 22:56:30|1055.26|1039.26|1054.86|1038.86|1055.26|1039.26|1054.86|1038.86|3
1643151400000|2022-01-25 22:56:40|1054.8|1038.8|1054.76|1038.76|1055.26|1039.26|1054.75|1038.75|5
1643151410000|2022-01-25 22:56:50|1054.9|1038.9|1054.81|1038.81|1054.9|1038.9|1054.81|1038.81|2
1643151420000|2022-01-25 22:57:00|1054.85|1038.85|1054.85|1038.85|1054.85|1038.85|1054.85|1038.85|1
1643151450000|2022-01-25 22:57:30|1054.77|1038.77|1054.9|1038.9|1054.9|1038.9|1054.77|1038.77|2
1643151460000|2022-01-25 22:57:40|1054.82|1038.82|1055.03|1039.03|1055.22|1039.22|1054.82|1038.82|3
1643151480000|2022-01-25 22:58:00|1054.72|1038.72|1054.9|1038.9|1054.9|1038.9|1054.72|1038.72|3
1643151490000|2022-01-25 22:58:10|1054.72|1038.72|1054.72|1038.72|1054.9|1038.9|1054.72|1038.72|5
1643151500000|2022-01-25 22:58:20|1054.89|1038.89|1054.88|1038.88|1054.89|1038.89|1054.88|1038.88|4
1643151530000|2022-01-25 22:58:50|1054.83|1038.83|1054.93|1038.93|1054.93|1038.93|1054.75|1038.75|4
1643151540000|2022-01-25 22:59:00|1054.67|1038.67|1055.61|1039.61|1055.61|1039.61|1054.67|1038.67|5
1643151550000|2022-01-25 22:59:10|1055.6|1039.6|1056.68|1040.68|1056.68|1040.68|1055.5|1039.5|14
1643151560000|2022-01-25 22:59:20|1056.91|1040.91|1058.49|1042.49|1058.5|1042.5|1056.9|1040.9|13
1643151570000|2022-01-25 22:59:30|1058.75|1042.75|1058.85|1042.85|1058.85|1042.85|1058.7|1042.7|3
1643151580000|2022-01-25 22:59:40|1058.58|1042.58|1058.59|1042.59|1058.59|1042.59|1058.58|1042.58|2
1643151590000|2022-01-25 22:59:50|1058.73|1042.73|1058.77|1042.77|1058.77|1042.77|1058.73|1042.73|3
1643151600000|2022-01-25 23:00:00|1058.74|1042.74|1059.22|1043.22|1059.29|1043.29|1058.73|1042.73|8
1643151610000|2022-01-25 23:00:10|1059.44|1043.44|1058.5|1042.5|1059.45|1043.45|1058.5|1042.5|6
1643151620000|2022-01-25 23:00:20|1058|1042|1056.78|1040.78|1058|1042|1056.78|1040.78|3
1643151630000|2022-01-25 23:00:30|1056.65|1040.65|1056.25|1040.25|1056.65|1040.65|1056.15|1040.15|7
1643151640000|2022-01-25 23:00:40|1056.17|1040.17|1055.5|1039.5|1056.18|1040.18|1055.5|1039.5|6
1643151650000|2022-01-25 23:00:50|1055.7|1039.7|1055.5|1039.5|1055.7|1039.7|1055.5|1039.5|5
1643151660000|2022-01-25 23:01:00|1055.95|1039.95|1056.5|1040.5|1056.5|1040.5|1055.87|1039.87|4
1643151670000|2022-01-25 23:01:10|1056.6|1040.6|1056.32|1040.32|1056.6|1040.6|1056.32|1040.32|4
1643151680000|2022-01-25 23:01:20|1056.46|1040.46|1056.63|1040.63|1056.63|1040.63|1056.46|1040.46|11
1643151700000|2022-01-25 23:01:40|1056.5|1040.5|1056.59|1040.59|1056.59|1040.59|1056.5|1040.5|3
1643151720000|2022-01-25 23:02:00|1056.7|1040.7|1057.4|1041.4|1057.4|1041.4|1056.59|1040.59|4
1643151730000|2022-01-25 23:02:10|1057.41|1041.41|1057.45|1041.45|1057.45|1041.45|1057.41|1041.41|2
1643151740000|2022-01-25 23:02:20|1057.15|1041.15|1057|1041|1057.15|1041.15|1057|1041|5
1643151760000|2022-01-25 23:02:40|1056.5|1040.5|1057.31|1041.31|1057.31|1041.31|1056.5|1040.5|9
1643151770000|2022-01-25 23:02:50|1057.13|1041.13|1056.63|1040.63|1057.13|1041.13|1056.63|1040.63|2
1643151780000|2022-01-25 23:03:00|1056.7|1040.7|1056.5|1040.5|1056.7|1040.7|1056.5|1040.5|5
1643151830000|2022-01-25 23:03:50|1056.6|1040.6|1057.45|1041.45|1057.45|1041.45|1056.5|1040.5|7
1643151850000|2022-01-25 23:04:10|1057.6|1041.6|1058.6|1042.6|1058.6|1042.6|1057.59|1041.59|12
1643151860000|2022-01-25 23:04:20|1058.49|1042.49|1059.1|1043.1|1059.1|1043.1|1058.49|1042.49|6
1643151870000|2022-01-25 23:04:30|1058.94|1042.94|1058.9|1042.9|1058.98|1042.98|1058.9|1042.9|5
1643151880000|2022-01-25 23:04:40|1058.95|1042.95|1059.09|1043.09|1059.09|1043.09|1058.95|1042.95|8
1643151900000|2022-01-25 23:05:00|1058.9|1042.9|1058.79|1042.79|1058.9|1042.9|1058.79|1042.79|2
1643151910000|2022-01-25 23:05:10|1058.95|1042.95|1058.95|1042.95|1058.95|1042.95|1058.95|1042.95|1
1643151920000|2022-01-25 23:05:20|1058.9|1042.9|1058.9|1042.9|1058.9|1042.9|1058.9|1042.9|1
1643151930000|2022-01-25 23:05:30|1058.79|1042.79|1058.6|1042.6|1058.79|1042.79|1058.6|1042.6|3
1643151940000|2022-01-25 23:05:40|1058.7|1042.7|1058.7|1042.7|1058.7|1042.7|1058.7|1042.7|1
1643151960000|2022-01-25 23:06:00|1058.8|1042.8|1058.8|1042.8|1058.8|1042.8|1058.8|1042.8|1
1643151970000|2022-01-25 23:06:10|1059.34|1043.34|1060.11|1044.11|1060.33|1044.33|1059.34|1043.34|8
1643151980000|2022-01-25 23:06:20|1059.81|1043.81|1060.62|1044.62|1060.62|1044.62|1059.5|1043.5|9
1643151990000|2022-01-25 23:06:30|1060.61|1044.61|1060.61|1044.61|1060.61|1044.61|1060.61|1044.61|1
1643152000000|2022-01-25 23:06:40|1060.5|1044.5|1060.5|1044.5|1060.5|1044.5|1060.5|1044.5|1
1643152010000|2022-01-25 23:06:50|1060.61|1044.61|1060.61|1044.61|1060.61|1044.61|1060.61|1044.61|1
1643152020000|2022-01-25 23:07:00|1060.5|1044.5|1059.41|1043.41|1060.5|1044.5|1059.41|1043.41|9
1643152030000|2022-01-25 23:07:10|1058.8|1042.8|1058.65|1042.65|1058.8|1042.8|1058.5|1042.5|6
1643152060000|2022-01-25 23:07:40|1058.6|1042.6|1059.03|1043.03|1059.06|1043.06|1058.6|1042.6|3
1643152070000|2022-01-25 23:07:50|1059.12|1043.12|1059.41|1043.41|1059.41|1043.41|1059.12|1043.12|5
1643152080000|2022-01-25 23:08:00|1059.93|1043.93|1059.7|1043.7|1059.93|1043.93|1059.49|1043.49|5
1643152090000|2022-01-25 23:08:10|1059.69|1043.69|1059.69|1043.69|1059.69|1043.69|1059.69|1043.69|1
1643152110000|2022-01-25 23:08:30|1060.06|1044.06|1059.69|1043.69|1060.06|1044.06|1059.69|1043.69|2
1643152130000|2022-01-25 23:08:50|1059.72|1043.72|1060.37|1044.37|1060.37|1044.37|1059.72|1043.72|3
1643152140000|2022-01-25 23:09:00|1060.35|1044.35|1060.6|1044.6|1060.79|1044.79|1060.35|1044.35|7
1643152150000|2022-01-25 23:09:10|1060.49|1044.49|1060.55|1044.55|1060.55|1044.55|1060.49|1044.49|2
1643152160000|2022-01-25 23:09:20|1060.7|1044.7|1060.61|1044.61|1060.7|1044.7|1060.59|1044.59|3
1643152180000|2022-01-25 23:09:40|1060.65|1044.65|1060|1044|1060.65|1044.65|1059.86|1043.86|7
1643152190000|2022-01-25 23:09:50|1060.09|1044.09|1060.23|1044.23|1060.23|1044.23|1060.09|1044.09|2
1643152200000|2022-01-25 23:10:00|1059.82|1043.82|1059.5|1043.5|1059.82|1043.82|1059.5|1043.5|3
1643152210000|2022-01-25 23:10:10|1059.47|1043.47|1059|1043|1059.5|1043.5|1059|1043|3
1643152230000|2022-01-25 23:10:30|1058.83|1042.83|1058.83|1042.83|1058.83|1042.83|1058.83|1042.83|1
1643152240000|2022-01-25 23:10:40|1059|1043|1059|1043|1059|1043|1059|1043|1
1643152250000|2022-01-25 23:10:50|1058.35|1042.35|1058.27|1042.27|1058.35|1042.35|1058.27|1042.27|2
1643152260000|2022-01-25 23:11:00|1058.12|1042.12|1057.61|1041.61|1058.22|1042.22|1057.61|1041.61|6
1643152270000|2022-01-25 23:11:10|1057.62|1041.62|1058.5|1042.5|1058.52|1042.52|1057.62|1041.62|8
1643152280000|2022-01-25 23:11:20|1058.59|1042.59|1058.51|1042.51|1058.59|1042.59|1058.43|1042.43|4
1643152290000|2022-01-25 23:11:30|1058.59|1042.59|1057.7|1041.7|1058.59|1042.59|1057.47|1041.47|13
1643152300000|2022-01-25 23:11:40|1057.69|1041.69|1057.5|1041.5|1057.87|1041.87|1057.5|1041.5|6
1643152310000|2022-01-25 23:11:50|1057.59|1041.59|1057.62|1041.62|1057.62|1041.62|1057.5|1041.5|5
1643152320000|2022-01-25 23:12:00|1058.03|1042.03|1057.81|1041.81|1058.03|1042.03|1057.81|1041.81|2
1643152330000|2022-01-25 23:12:10|1057.62|1041.62|1058.65|1042.65|1058.83|1042.83|1057.59|1041.59|6
1643152340000|2022-01-25 23:12:20|1058.53|1042.53|1058.53|1042.53|1058.53|1042.53|1058.53|1042.53|1
1643152350000|2022-01-25 23:12:30|1058.7|1042.7|1057.6|1041.6|1059.02|1043.02|1057.6|1041.6|11
1643152360000|2022-01-25 23:12:40|1058.22|1042.22|1058.71|1042.71|1058.94|1042.94|1057.79|1041.79|9
1643152380000|2022-01-25 23:13:00|1058.6|1042.6|1058.6|1042.6|1059|1043|1058.6|1042.6|5
1643152390000|2022-01-25 23:13:10|1058.8|1042.8|1058.71|1042.71|1058.9|1042.9|1058.6|1042.6|9
1643152400000|2022-01-25 23:13:20|1058.85|1042.85|1063.59|1047.59|1063.71|1047.71|1058.85|1042.85|25
1643152410000|2022-01-25 23:13:30|1063.5|1047.5|1063.5|1047.5|1063.5|1047.5|1063|1047|9
1643152420000|2022-01-25 23:13:40|1063.63|1047.63|1063.83|1047.83|1063.83|1047.83|1063.63|1047.63|2
1643152430000|2022-01-25 23:13:50|1063.67|1047.67|1063.74|1047.74|1063.91|1047.91|1063.54|1047.54|7
1643152440000|2022-01-25 23:14:00|1063.65|1047.65|1063.73|1047.73|1063.73|1047.73|1063.6|1047.6|3
1643152450000|2022-01-25 23:14:10|1063.65|1047.65|1063.78|1047.78|1063.86|1047.86|1063.65|1047.65|6
1643152460000|2022-01-25 23:14:20|1063.65|1047.65|1063.5|1047.5|1063.77|1047.77|1063.5|1047.5|4
1643152470000|2022-01-25 23:14:30|1063.45|1047.45|1062.39|1046.39|1063.45|1047.45|1062.39|1046.39|6
1643152480000|2022-01-25 23:14:40|1062.5|1046.5|1061.88|1045.88|1062.5|1046.5|1061.88|1045.88|3
1643152490000|2022-01-25 23:14:50|1061.6|1045.6|1061.7|1045.7|1061.7|1045.7|1061.6|1045.6|3
1643152500000|2022-01-25 23:15:00|1061.91|1045.91|1062.52|1046.52|1062.61|1046.61|1061.91|1045.91|9
1643152510000|2022-01-25 23:15:10|1062.6|1046.6|1063.45|1047.45|1063.61|1047.61|1062.6|1046.6|12
1643152520000|2022-01-25 23:15:20|1063.65|1047.65|1066.98|1050.98|1067.1|1051.1|1063.65|1047.65|21
1643152530000|2022-01-25 23:15:30|1067.13|1051.13|1066.1|1050.1|1067.26|1051.26|1066.1|1050.1|13
1643152540000|2022-01-25 23:15:40|1066.08|1050.08|1065.5|1049.5|1066.08|1050.08|1065.5|1049.5|4
1643152550000|2022-01-25 23:15:50|1065.35|1049.35|1065|1049|1065.35|1049.35|1065|1049|3
1643152560000|2022-01-25 23:16:00|1064.6|1048.6|1065.5|1049.5|1065.76|1049.76|1064.6|1048.6|9
1643152570000|2022-01-25 23:16:10|1065.51|1049.51|1066.17|1050.17|1066.24|1050.24|1065.51|1049.51|13
1643152580000|2022-01-25 23:16:20|1066.18|1050.18|1065.64|1049.64|1066.2|1050.2|1065.5|1049.5|12
1643152590000|2022-01-25 23:16:30|1065.6|1049.6|1065.6|1049.6|1065.75|1049.75|1065.6|1049.6|12
1643152600000|2022-01-25 23:16:40|1065.5|1049.5|1065.25|1049.25|1065.89|1049.89|1065.2|1049.2|16
1643152610000|2022-01-25 23:16:50|1065.46|1049.46|1065.15|1049.15|1065.46|1049.46|1065.15|1049.15|4
1643152620000|2022-01-25 23:17:00|1065.28|1049.28|1064.65|1048.65|1065.28|1049.28|1064.65|1048.65|3
1643152630000|2022-01-25 23:17:10|1064.6|1048.6|1064.73|1048.73|1064.73|1048.73|1064.6|1048.6|4
1643152640000|2022-01-25 23:17:20|1064.76|1048.76|1064.54|1048.54|1064.76|1048.76|1064.45|1048.45|9
1643152650000|2022-01-25 23:17:30|1064.68|1048.68|1064.54|1048.54|1064.68|1048.68|1064.54|1048.54|4
1643152660000|2022-01-25 23:17:40|1064.55|1048.55|1065.78|1049.78|1065.78|1049.78|1064.5|1048.5|9
1643152670000|2022-01-25 23:17:50|1066.07|1050.07|1066.06|1050.06|1066.49|1050.49|1065.77|1049.77|17
1643152680000|2022-01-25 23:18:00|1066.31|1050.31|1065.6|1049.6|1066.31|1050.31|1065.6|1049.6|9
1643152690000|2022-01-25 23:18:10|1065.77|1049.77|1065.76|1049.76|1065.77|1049.77|1065.6|1049.6|4
1643152700000|2022-01-25 23:18:20|1065.74|1049.74|1066.51|1050.51|1066.6|1050.6|1065.74|1049.74|7
1643152710000|2022-01-25 23:18:30|1066.63|1050.63|1066.7|1050.7|1066.7|1050.7|1066.63|1050.63|4
1643152730000|2022-01-25 23:18:50|1066.65|1050.65|1066.65|1050.65|1066.65|1050.65|1066.65|1050.65|1
1643152740000|2022-01-25 23:19:00|1066.81|1050.81|1066.65|1050.65|1066.81|1050.81|1066.65|1050.65|4
1643152750000|2022-01-25 23:19:10|1066.73|1050.73|1068.45|1052.45|1068.45|1052.45|1066.73|1050.73|10
1643152760000|2022-01-25 23:19:20|1068.5|1052.5|1069.27|1053.27|1069.44|1053.44|1068.48|1052.48|24
1643152770000|2022-01-25 23:19:30|1069.28|1053.28|1068.75|1052.75|1069.28|1053.28|1068.73|1052.73|6
1643152780000|2022-01-25 23:19:40|1068.6|1052.6|1069.45|1053.45|1069.54|1053.54|1068.5|1052.5|6
1643152790000|2022-01-25 23:19:50|1069.5|1053.5|1068.75|1052.75|1069.5|1053.5|1068.75|1052.75|3
1643152800000|2022-01-25 23:20:00|1068.55|1052.55|1068.31|1052.31|1068.98|1052.98|1068.31|1052.31|10
1643152810000|2022-01-25 23:20:10|1068.25|1052.25|1067|1051|1068.25|1052.25|1067|1051|8
1643152820000|2022-01-25 23:20:20|1067.35|1051.35|1067|1051|1067.35|1051.35|1067|1051|2
1643152840000|2022-01-25 23:20:40|1067.33|1051.33|1067.66|1051.66|1067.66|1051.66|1067.33|1051.33|2
1643152850000|2022-01-25 23:20:50|1067.58|1051.58|1067.73|1051.73|1067.92|1051.92|1067.5|1051.5|5
1643152860000|2022-01-25 23:21:00|1067.68|1051.68|1067.87|1051.87|1067.92|1051.92|1067.5|1051.5|8
1643152870000|2022-01-25 23:21:10|1067.4|1051.4|1067.5|1051.5|1067.92|1051.92|1067.4|1051.4|3
1643152890000|2022-01-25 23:21:30|1067.37|1051.37|1066.2|1050.2|1067.37|1051.37|1066.2|1050.2|7
1643152900000|2022-01-25 23:21:40|1065.7|1049.7|1066.35|1050.35|1066.35|1050.35|1065.69|1049.69|5
1643152910000|2022-01-25 23:21:50|1066.36|1050.36|1065.78|1049.78|1066.36|1050.36|1065.69|1049.69|8
1643152920000|2022-01-25 23:22:00|1066.47|1050.47|1066.47|1050.47|1066.51|1050.51|1066.42|1050.42|5
1643152940000|2022-01-25 23:22:20|1066.55|1050.55|1067.47|1051.47|1067.47|1051.47|1066.55|1050.55|3
1643152950000|2022-01-25 23:22:30|1067.4|1051.4|1067.17|1051.17|1067.52|1051.52|1066.79|1050.79|12
1643152960000|2022-01-25 23:22:40|1067.18|1051.18|1067.6|1051.6|1067.62|1051.62|1067.18|1051.18|9
1643152970000|2022-01-25 23:22:50|1067.61|1051.61|1068.51|1052.51|1068.51|1052.51|1067.61|1051.61|10
1643152980000|2022-01-25 23:23:00|1068.8|1052.8|1069.49|1053.49|1069.64|1053.64|1068.8|1052.8|14
1643152990000|2022-01-25 23:23:10|1069.63|1053.63|1069|1053|1069.63|1053.63|1069|1053|9
1643153000000|2022-01-25 23:23:20|1068.89|1052.89|1068.53|1052.53|1068.89|1052.89|1068.2|1052.2|12
1643153010000|2022-01-25 23:23:30|1068.65|1052.65|1067.5|1051.5|1068.65|1052.65|1067.5|1051.5|8
1643153020000|2022-01-25 23:23:40|1067.9|1051.9|1067.34|1051.34|1067.9|1051.9|1067.34|1051.34|8
1643153030000|2022-01-25 23:23:50|1067|1051|1067.09|1051.09|1067.34|1051.34|1067|1051|6
1643153040000|2022-01-25 23:24:00|1067|1051|1066.59|1050.59|1067|1051|1066.49|1050.49|6
1643153050000|2022-01-25 23:24:10|1066.6|1050.6|1066.6|1050.6|1066.67|1050.67|1066.59|1050.59|4
1643153060000|2022-01-25 23:24:20|1066.73|1050.73|1067.54|1051.54|1067.54|1051.54|1066.73|1050.73|11
1643153090000|2022-01-25 23:24:50|1068.54|1052.54|1068.54|1052.54|1068.54|1052.54|1068.5|1052.5|4
1643153100000|2022-01-25 23:25:00|1068.21|1052.21|1068.32|1052.32|1068.32|1052.32|1068.21|1052.21|2
1643153110000|2022-01-25 23:25:10|1068.21|1052.21|1067.5|1051.5|1068.36|1052.36|1067.5|1051.5|8
1643153120000|2022-01-25 23:25:20|1067.3|1051.3|1066.5|1050.5|1067.3|1051.3|1066.5|1050.5|2
1643153130000|2022-01-25 23:25:30|1066.78|1050.78|1066.35|1050.35|1066.78|1050.78|1066.35|1050.35|15
1643153140000|2022-01-25 23:25:40|1066.16|1050.16|1065.66|1049.66|1066.27|1050.27|1065.66|1049.66|8
1643153150000|2022-01-25 23:25:50|1066.06|1050.06|1066|1050|1066.21|1050.21|1065.6|1049.6|8
1643153160000|2022-01-25 23:26:00|1065.6|1049.6|1065.71|1049.71|1065.79|1049.79|1065.6|1049.6|4
1643153170000|2022-01-25 23:26:10|1065.6|1049.6|1065.67|1049.67|1065.67|1049.67|1065.6|1049.6|2
1643153180000|2022-01-25 23:26:20|1065.63|1049.63|1065.63|1049.63|1065.63|1049.63|1065.63|1049.63|1
1643153190000|2022-01-25 23:26:30|1065.77|1049.77|1065.26|1049.26|1065.77|1049.77|1065.26|1049.26|5
1643153200000|2022-01-25 23:26:40|1065.37|1049.37|1065.15|1049.15|1065.37|1049.37|1064.95|1048.95|10
1643153210000|2022-01-25 23:26:50|1065.32|1049.32|1065.6|1049.6|1065.63|1049.63|1065.32|1049.32|16
1643153220000|2022-01-25 23:27:00|1065.53|1049.53|1065.76|1049.76|1066.42|1050.42|1065.53|1049.53|20
1643153230000|2022-01-25 23:27:10|1065.72|1049.72|1065.71|1049.71|1066.26|1050.26|1065.71|1049.71|6
1643153240000|2022-01-25 23:27:20|1066.09|1050.09|1065.72|1049.72|1066.18|1050.18|1065.71|1049.71|8
1643153260000|2022-01-25 23:27:40|1066.1|1050.1|1066.58|1050.58|1066.58|1050.58|1066.1|1050.1|12
1643153270000|2022-01-25 23:27:50|1066.7|1050.7|1067.5|1051.5|1067.6|1051.6|1066.64|1050.64|11
1643153280000|2022-01-25 23:28:00|1067.36|1051.36|1067.37|1051.37|1067.4|1051.4|1067.36|1051.36|6
1643153290000|2022-01-25 23:28:10|1067.16|1051.16|1067.51|1051.51|1067.8|1051.8|1067.16|1051.16|16
1643153300000|2022-01-25 23:28:20|1067.6|1051.6|1067.67|1051.67|1067.67|1051.67|1067.6|1051.6|2
1643153310000|2022-01-25 23:28:30|1068.09|1052.09|1068.41|1052.41|1068.43|1052.43|1068.09|1052.09|8
1643153320000|2022-01-25 23:28:40|1068.35|1052.35|1068.63|1052.63|1068.74|1052.74|1068.32|1052.32|10
1643153330000|2022-01-25 23:28:50|1068.64|1052.64|1068.65|1052.65|1068.76|1052.76|1068.5|1052.5|7
1643153340000|2022-01-25 23:29:00|1068.5|1052.5|1068.47|1052.47|1068.79|1052.79|1068.47|1052.47|8
1643153350000|2022-01-25 23:29:10|1067.97|1051.97|1067.97|1051.97|1067.97|1051.97|1067.97|1051.97|1
1643153360000|2022-01-25 23:29:20|1067.94|1051.94|1067.94|1051.94|1067.94|1051.94|1067.94|1051.94|1
1643153370000|2022-01-25 23:29:30|1068.32|1052.32|1068.5|1052.5|1068.5|1052.5|1068.32|1052.32|5
1643153380000|2022-01-25 23:29:40|1068.47|1052.47|1068.6|1052.6|1068.6|1052.6|1068.47|1052.47|6
1643153390000|2022-01-25 23:29:50|1068.56|1052.56|1068.73|1052.73|1068.73|1052.73|1068.55|1052.55|6
1643153400000|2022-01-25 23:30:00|1068.59|1052.59|1068.65|1052.65|1068.73|1052.73|1068.59|1052.59|3
1643153410000|2022-01-25 23:30:10|1068.73|1052.73|1068.53|1052.53|1068.73|1052.73|1068.53|1052.53|3
1643153420000|2022-01-25 23:30:20|1068.29|1052.29|1067.5|1051.5|1068.5|1052.5|1067.5|1051.5|4
1643153430000|2022-01-25 23:30:30|1067.34|1051.34|1066.78|1050.78|1067.5|1051.5|1066.65|1050.65|8
1643153440000|2022-01-25 23:30:40|1066.77|1050.77|1066.59|1050.59|1066.78|1050.78|1066.59|1050.59|4
1643153450000|2022-01-25 23:30:50|1066.5|1050.5|1067.39|1051.39|1067.39|1051.39|1066.5|1050.5|7
1643153460000|2022-01-25 23:31:00|1067.54|1051.54|1068.27|1052.27|1068.27|1052.27|1067.54|1051.54|3
1643153470000|2022-01-25 23:31:10|1068.5|1052.5|1068.5|1052.5|1068.5|1052.5|1068.49|1052.49|3
1643153480000|2022-01-25 23:31:20|1068|1052|1067.63|1051.63|1068|1052|1067.5|1051.5|4
1643153490000|2022-01-25 23:31:30|1067.5|1051.5|1067.45|1051.45|1067.6|1051.6|1067.38|1051.38|6
1643153500000|2022-01-25 23:31:40|1067.46|1051.46|1067.59|1051.59|1067.59|1051.59|1067.42|1051.42|6
1643153510000|2022-01-25 23:31:50|1067.54|1051.54|1067.06|1051.06|1067.8|1051.8|1067|1051|11
1643153520000|2022-01-25 23:32:00|1066.81|1050.81|1066.5|1050.5|1066.81|1050.81|1066.5|1050.5|6
1643153530000|2022-01-25 23:32:10|1066.37|1050.37|1064.92|1048.92|1066.37|1050.37|1064.92|1048.92|9
1643153540000|2022-01-25 23:32:20|1064.77|1048.77|1064.1|1048.1|1064.92|1048.92|1063.59|1047.59|12
1643153550000|2022-01-25 23:32:30|1064.12|1048.12|1063.34|1047.34|1064.12|1048.12|1063.34|1047.34|14
1643153560000|2022-01-25 23:32:40|1063.5|1047.5|1062.62|1046.62|1063.5|1047.5|1062.6|1046.6|10
1643153570000|2022-01-25 23:32:50|1062.63|1046.63|1063.6|1047.6|1063.6|1047.6|1062.63|1046.63|8
1643153580000|2022-01-25 23:33:00|1063.71|1047.71|1063.72|1047.72|1064.15|1048.15|1063.71|1047.71|7
1643153590000|2022-01-25 23:33:10|1063.71|1047.71|1064|1048|1064.1|1048.1|1063.71|1047.71|4
1643153600000|2022-01-25 23:33:20|1063.72|1047.72|1063.72|1047.72|1063.72|1047.72|1063.72|1047.72|1
1643153620000|2022-01-25 23:33:40|1063.7|1047.7|1064.71|1048.71|1064.71|1048.71|1063.5|1047.5|11
1643153630000|2022-01-25 23:33:50|1064.6|1048.6|1064.57|1048.57|1064.6|1048.6|1064.48|1048.48|5
1643153640000|2022-01-25 23:34:00|1064.6|1048.6|1064.6|1048.6|1064.6|1048.6|1064.6|1048.6|1
1643153650000|2022-01-25 23:34:10|1064.62|1048.62|1064.68|1048.68|1064.95|1048.95|1064.6|1048.6|11
1643153660000|2022-01-25 23:34:20|1064.58|1048.58|1064.91|1048.91|1064.92|1048.92|1064.43|1048.43|7
1643153670000|2022-01-25 23:34:30|1064.92|1048.92|1065.45|1049.45|1065.5|1049.5|1064.6|1048.6|11
1643153680000|2022-01-25 23:34:40|1065.42|1049.42|1065.54|1049.54|1065.54|1049.54|1065.42|1049.42|6
1643153690000|2022-01-25 23:34:50|1065.56|1049.56|1065.59|1049.59|1065.59|1049.59|1065.56|1049.56|2
1643153700000|2022-01-25 23:35:00|1065.6|1049.6|1065.6|1049.6|1065.6|1049.6|1065.59|1049.59|3
1643153710000|2022-01-25 23:35:10|1065.5|1049.5|1065.42|1049.42|1065.86|1049.86|1065.42|1049.42|7
1643153720000|2022-01-25 23:35:20|1065.43|1049.43|1065.32|1049.32|1065.58|1049.58|1065.28|1049.28|7
1643153730000|2022-01-25 23:35:30|1065.27|1049.27|1065.32|1049.32|1065.32|1049.32|1065.27|1049.27|3
1643153740000|2022-01-25 23:35:40|1065.24|1049.24|1065.42|1049.42|1065.42|1049.42|1065.24|1049.24|4
1643153760000|2022-01-25 23:36:00|1065.41|1049.41|1064.65|1048.65|1065.41|1049.41|1064.65|1048.65|3
1643153770000|2022-01-25 23:36:10|1064.78|1048.78|1064.78|1048.78|1064.78|1048.78|1064.71|1048.71|3
1643153780000|2022-01-25 23:36:20|1064.5|1048.5|1064.5|1048.5|1064.5|1048.5|1064.5|1048.5|1
1643153790000|2022-01-25 23:36:30|1064.25|1048.25|1064.72|1048.72|1064.89|1048.89|1064.25|1048.25|5
1643153800000|2022-01-25 23:36:40|1065.08|1049.08|1065.41|1049.41|1065.41|1049.41|1064.77|1048.77|8
1643153810000|2022-01-25 23:36:50|1065.32|1049.32|1066.48|1050.48|1066.48|1050.48|1065.32|1049.32|11
1643153820000|2022-01-25 23:37:00|1066.59|1050.59|1066.48|1050.48|1066.59|1050.59|1066.48|1050.48|2
1643153830000|2022-01-25 23:37:10|1066.5|1050.5|1068.04|1052.04|1068.26|1052.26|1066.5|1050.5|13
1643153840000|2022-01-25 23:37:20|1068.02|1052.02|1067.64|1051.64|1068.02|1052.02|1067.64|1051.64|3
1643153850000|2022-01-25 23:37:30|1067.68|1051.68|1067.65|1051.65|1067.68|1051.68|1067.64|1051.64|3
1643153860000|2022-01-25 23:37:40|1067.64|1051.64|1067.53|1051.53|1068.03|1052.03|1067.5|1051.5|6
1643153870000|2022-01-25 23:37:50|1067.63|1051.63|1067.5|1051.5|1067.89|1051.89|1067.5|1051.5|6
1643153880000|2022-01-25 23:38:00|1067.28|1051.28|1066.14|1050.14|1067.5|1051.5|1066.14|1050.14|5
1643153890000|2022-01-25 23:38:10|1066.05|1050.05|1065.64|1049.64|1066.05|1050.05|1065.64|1049.64|3
1643153900000|2022-01-25 23:38:20|1065.69|1049.69|1067.09|1051.09|1067.2|1051.2|1065.69|1049.69|13
1643153910000|2022-01-25 23:38:30|1067.36|1051.36|1067.68|1051.68|1067.8|1051.8|1067.28|1051.28|9
1643153920000|2022-01-25 23:38:40|1067.64|1051.64|1068.16|1052.16|1068.22|1052.22|1067.63|1051.63|10
1643153930000|2022-01-25 23:38:50|1068.48|1052.48|1068.56|1052.56|1068.56|1052.56|1068.47|1052.47|6
1643153940000|2022-01-25 23:39:00|1068.46|1052.46|1068.21|1052.21|1068.46|1052.46|1068.2|1052.2|7
1643153950000|2022-01-25 23:39:10|1068.25|1052.25|1068.35|1052.35|1068.35|1052.35|1068.21|1052.21|3
1643153960000|2022-01-25 23:39:20|1068.21|1052.21|1068.21|1052.21|1068.61|1052.61|1068.21|1052.21|12
1643153970000|2022-01-25 23:39:30|1068.15|1052.15|1067.65|1051.65|1068.15|1052.15|1067.65|1051.65|2
1643153980000|2022-01-25 23:39:40|1067.76|1051.76|1069.16|1053.16|1069.16|1053.16|1067.76|1051.76|7
1643153990000|2022-01-25 23:39:50|1069.17|1053.17|1069.62|1053.62|1069.83|1053.83|1069.17|1053.17|13
1643154000000|2022-01-25 23:40:00|1069.63|1053.63|1069.3|1053.3|1069.63|1053.63|1069.28|1053.28|9
1643154010000|2022-01-25 23:40:10|1069.29|1053.29|1068.8|1052.8|1069.29|1053.29|1068.79|1052.79|8
1643154020000|2022-01-25 23:40:20|1068.35|1052.35|1068.12|1052.12|1068.35|1052.35|1068.12|1052.12|5
1643154030000|2022-01-25 23:40:30|1067.62|1051.62|1068.32|1052.32|1068.32|1052.32|1067.62|1051.62|4
1643154050000|2022-01-25 23:40:50|1068.35|1052.35|1068.6|1052.6|1068.6|1052.6|1068.35|1052.35|6
1643154060000|2022-01-25 23:41:00|1068.66|1052.66|1068.67|1052.67|1069.57|1053.57|1068.66|1052.66|17
1643154070000|2022-01-25 23:41:10|1069.04|1053.04|1068|1052|1069.04|1053.04|1068|1052|8
1643154080000|2022-01-25 23:41:20|1067.5|1051.5|1066.69|1050.69|1067.5|1051.5|1066.62|1050.62|11
1643154090000|2022-01-25 23:41:30|1066.65|1050.65|1066.65|1050.65|1067.02|1051.02|1066.65|1050.65|5
1643154100000|2022-01-25 23:41:40|1066.66|1050.66|1067.41|1051.41|1067.41|1051.41|1066.66|1050.66|4
1643154120000|2022-01-25 23:42:00|1067.4|1051.4|1067.4|1051.4|1067.4|1051.4|1067.4|1051.4|1
1643154130000|2022-01-25 23:42:10|1067.45|1051.45|1067.25|1051.25|1067.45|1051.45|1067.25|1051.25|2
1643154140000|2022-01-25 23:42:20|1067.36|1051.36|1067.5|1051.5|1067.8|1051.8|1067.36|1051.36|4
1643154160000|2022-01-25 23:42:40|1067.3|1051.3|1069.3|1053.3|1069.32|1053.32|1067.3|1051.3|14
1643154170000|2022-01-25 23:42:50|1069.26|1053.26|1069.09|1053.09|1069.32|1053.32|1069.09|1053.09|9
1643154180000|2022-01-25 23:43:00|1069.11|1053.11|1069.5|1053.5|1069.56|1053.56|1068.99|1052.99|13
1643154190000|2022-01-25 23:43:10|1069.35|1053.35|1069.41|1053.41|1069.5|1053.5|1069.27|1053.27|7
1643154200000|2022-01-25 23:43:20|1069.5|1053.5|1069.5|1053.5|1069.5|1053.5|1069.5|1053.5|1
1643154210000|2022-01-25 23:43:30|1069.55|1053.55|1069.14|1053.14|1069.55|1053.55|1069.14|1053.14|5
1643154220000|2022-01-25 23:43:40|1068.64|1052.64|1067.6|1051.6|1068.64|1052.64|1067.6|1051.6|6
1643154240000|2022-01-25 23:44:00|1067.55|1051.55|1067.6|1051.6|1067.6|1051.6|1067.55|1051.55|2
1643154260000|2022-01-25 23:44:20|1067.75|1051.75|1068.39|1052.39|1068.5|1052.5|1067.6|1051.6|9
1643154270000|2022-01-25 23:44:30|1068.4|1052.4|1068.4|1052.4|1068.4|1052.4|1068.4|1052.4|1
1643154280000|2022-01-25 23:44:40|1068.5|1052.5|1068.2|1052.2|1068.5|1052.5|1068.2|1052.2|2
1643154290000|2022-01-25 23:44:50|1068.41|1052.41|1068.56|1052.56|1068.68|1052.68|1068.41|1052.41|4
1643154300000|2022-01-25 23:45:00|1068.71|1052.71|1070.02|1054.02|1070.02|1054.02|1068.71|1052.71|11
1643154310000|2022-01-25 23:45:10|1070.4|1054.4|1070.35|1054.35|1070.75|1054.75|1070.21|1054.21|9
1643154320000|2022-01-25 23:45:20|1070.32|1054.32|1070.45|1054.45|1070.5|1054.5|1070.21|1054.21|9
1643154330000|2022-01-25 23:45:30|1070.43|1054.43|1070.43|1054.43|1070.43|1054.43|1070.43|1054.43|1
1643154340000|2022-01-25 23:45:40|1070.27|1054.27|1069.91|1053.91|1070.3|1054.3|1069.76|1053.76|9
1643154360000|2022-01-25 23:46:00|1069.62|1053.62|1069.66|1053.66|1069.66|1053.66|1069.62|1053.62|2
1643154370000|2022-01-25 23:46:10|1069.62|1053.62|1069.81|1053.81|1069.81|1053.81|1069.5|1053.5|6
1643154380000|2022-01-25 23:46:20|1069.8|1053.8|1069.8|1053.8|1069.81|1053.81|1069.8|1053.8|3
1643154390000|2022-01-25 23:46:30|1069.85|1053.85|1069.8|1053.8|1069.85|1053.85|1069.8|1053.8|3
1643154400000|2022-01-25 23:46:40|1069.81|1053.81|1069.96|1053.96|1069.96|1053.96|1069.8|1053.8|3
1643154420000|2022-01-25 23:47:00|1069.8|1053.8|1069.92|1053.92|1069.92|1053.92|1069.8|1053.8|2
1643154430000|2022-01-25 23:47:10|1070|1054|1070|1054|1070|1054|1070|1054|1
1643154440000|2022-01-25 23:47:20|1070.5|1054.5|1070.53|1054.53|1070.53|1054.53|1070.5|1054.5|2
1643154450000|2022-01-25 23:47:30|1070.55|1054.55|1071.5|1055.5|1071.5|1055.5|1070.55|1054.55|7
1643154460000|2022-01-25 23:47:40|1071.57|1055.57|1072.26|1056.26|1072.26|1056.26|1071.57|1055.57|9
1643154470000|2022-01-25 23:47:50|1072.27|1056.27|1072.5|1056.5|1072.5|1056.5|1072.27|1056.27|2
1643154480000|2022-01-25 23:48:00|1072.26|1056.26|1072|1056|1072.38|1056.38|1072|1056|3
1643154500000|2022-01-25 23:48:20|1072.25|1056.25|1072.25|1056.25|1072.25|1056.25|1072.25|1056.25|1
1643154510000|2022-01-25 23:48:30|1072.35|1056.35|1072.5|1056.5|1072.67|1056.67|1072.35|1056.35|9
1643154520000|2022-01-25 23:48:40|1072.57|1056.57|1073.53|1057.53|1073.53|1057.53|1072.57|1056.57|13
1643154530000|2022-01-25 23:48:50|1073.65|1057.65|1073.29|1057.29|1073.65|1057.65|1073.13|1057.13|10
1643154540000|2022-01-25 23:49:00|1072.95|1056.95|1072.57|1056.57|1073.3|1057.3|1072.57|1056.57|9
1643154550000|2022-01-25 23:49:10|1072.5|1056.5|1072.13|1056.13|1072.5|1056.5|1072.13|1056.13|8
1643154560000|2022-01-25 23:49:20|1072.08|1056.08|1071.23|1055.23|1072.08|1056.08|1071.22|1055.22|6
1643154570000|2022-01-25 23:49:30|1071.18|1055.18|1071|1055|1071.3|1055.3|1070.85|1054.85|11
1643154580000|2022-01-25 23:49:40|1070.5|1054.5|1070.5|1054.5|1070.5|1054.5|1070.5|1054.5|1
1643154600000|2022-01-25 23:50:00|1070.62|1054.62|1071.5|1055.5|1071.59|1055.59|1070.62|1054.62|17
1643154610000|2022-01-25 23:50:10|1071.52|1055.52|1071.75|1055.75|1072.13|1056.13|1071.52|1055.52|7
1643154620000|2022-01-25 23:50:20|1071.65|1055.65|1071.25|1055.25|1071.65|1055.65|1071.25|1055.25|7
1643154630000|2022-01-25 23:50:30|1070.5|1054.5|1069.5|1053.5|1070.5|1054.5|1069.47|1053.47|10
1643154640000|2022-01-25 23:50:40|1069.38|1053.38|1069.34|1053.34|1069.38|1053.38|1069.28|1053.28|5
1643154650000|2022-01-25 23:50:50|1069.4|1053.4|1069.34|1053.34|1069.4|1053.4|1069.34|1053.34|2
1643154660000|2022-01-25 23:51:00|1069.47|1053.47|1070.37|1054.37|1070.5|1054.5|1069.22|1053.22|16
1643154670000|2022-01-25 23:51:10|1070.5|1054.5|1070.5|1054.5|1070.5|1054.5|1070.5|1054.5|1
1643154680000|2022-01-25 23:51:20|1070.65|1054.65|1070.65|1054.65|1070.65|1054.65|1070.65|1054.65|1
1643154690000|2022-01-25 23:51:30|1070.5|1054.5|1070.42|1054.42|1070.5|1054.5|1070.42|1054.42|2
1643154700000|2022-01-25 23:51:40|1070.5|1054.5|1070.21|1054.21|1070.5|1054.5|1070.19|1054.19|6
1643154710000|2022-01-25 23:51:50|1070.1|1054.1|1070.22|1054.22|1070.22|1054.22|1070.1|1054.1|3
1643154720000|2022-01-25 23:52:00|1070.34|1054.34|1070.53|1054.53|1070.53|1054.53|1070.11|1054.11|8
1643154730000|2022-01-25 23:52:10|1070.54|1054.54|1070.5|1054.5|1071.03|1055.03|1070.5|1054.5|4
1643154740000|2022-01-25 23:52:20|1070.72|1054.72|1069.31|1053.31|1070.72|1054.72|1069.31|1053.31|14
1643154750000|2022-01-25 23:52:30|1069.19|1053.19|1069.45|1053.45|1069.45|1053.45|1069.19|1053.19|8
1643154760000|2022-01-25 23:52:40|1069.57|1053.57|1069.65|1053.65|1069.77|1053.77|1069.5|1053.5|11
1643154770000|2022-01-25 23:52:50|1069.77|1053.77|1070.41|1054.41|1070.62|1054.62|1069.77|1053.77|10
1643154780000|2022-01-25 23:53:00|1070.19|1054.19|1070.11|1054.11|1070.29|1054.29|1070|1054|6
1643154790000|2022-01-25 23:53:10|1070|1054|1070|1054|1070|1054|1070|1054|1
1643154800000|2022-01-25 23:53:20|1069.45|1053.45|1070.49|1054.49|1070.49|1054.49|1069.45|1053.45|7
1643154810000|2022-01-25 23:53:30|1070.37|1054.37|1070.38|1054.38|1070.45|1054.45|1070.37|1054.37|4
1643154820000|2022-01-25 23:53:40|1070.45|1054.45|1070.38|1054.38|1070.45|1054.45|1070.38|1054.38|2
1643154830000|2022-01-25 23:53:50|1070.5|1054.5|1070.03|1054.03|1070.5|1054.5|1070.03|1054.03|2
1643154840000|2022-01-25 23:54:00|1070.15|1054.15|1069.7|1053.7|1070.15|1054.15|1069.65|1053.65|4
1643154850000|2022-01-25 23:54:10|1070.07|1054.07|1069.5|1053.5|1070.34|1054.34|1069.5|1053.5|11
1643154860000|2022-01-25 23:54:20|1069.17|1053.17|1069|1053|1069.17|1053.17|1069|1053|2
1643154870000|2022-01-25 23:54:30|1068.6|1052.6|1067.7|1051.7|1068.6|1052.6|1067.7|1051.7|4
1643154890000|2022-01-25 23:54:50|1067.96|1051.96|1067.76|1051.76|1067.96|1051.96|1067.5|1051.5|5
1643154900000|2022-01-25 23:55:00|1068.03|1052.03|1067.95|1051.95|1068.03|1052.03|1067.95|1051.95|3
1643154920000|2022-01-25 23:55:20|1067.97|1051.97|1067.94|1051.94|1067.97|1051.97|1067.94|1051.94|2
1643154930000|2022-01-25 23:55:30|1067.76|1051.76|1066.22|1050.22|1067.76|1051.76|1066.22|1050.22|14
1643154940000|2022-01-25 23:55:40|1065.72|1049.72|1064.3|1048.3|1065.72|1049.72|1064.3|1048.3|19
1643154950000|2022-01-25 23:55:50|1064.41|1048.41|1064.55|1048.55|1064.62|1048.62|1064.38|1048.38|10
1643154960000|2022-01-25 23:56:00|1064.59|1048.59|1065.12|1049.12|1065.37|1049.37|1064.59|1048.59|7
1643154970000|2022-01-25 23:56:10|1065.15|1049.15|1065.18|1049.18|1065.5|1049.5|1064.75|1048.75|8
1643154980000|2022-01-25 23:56:20|1064.96|1048.96|1064.15|1048.15|1064.96|1048.96|1063.9|1047.9|7
1643154990000|2022-01-25 23:56:30|1064.16|1048.16|1064.25|1048.25|1064.36|1048.36|1064.16|1048.16|7
1643155000000|2022-01-25 23:56:40|1064.15|1048.15|1063.5|1047.5|1064.15|1048.15|1063.5|1047.5|4
1643155010000|2022-01-25 23:56:50|1063.61|1047.61|1064.27|1048.27|1064.27|1048.27|1063.61|1047.61|5
1643155020000|2022-01-25 23:57:00|1064.28|1048.28|1064.42|1048.42|1064.67|1048.67|1064.28|1048.28|5
1643155030000|2022-01-25 23:57:10|1064.28|1048.28|1063.64|1047.64|1064.28|1048.28|1063.64|1047.64|5
1643155040000|2022-01-25 23:57:20|1063.5|1047.5|1064.51|1048.51|1064.51|1048.51|1063.5|1047.5|9
1643155050000|2022-01-25 23:57:30|1064.59|1048.59|1065.4|1049.4|1065.4|1049.4|1064.59|1048.59|9
1643155060000|2022-01-25 23:57:40|1065.86|1049.86|1066.15|1050.15|1066.15|1050.15|1065.65|1049.65|8
1643155070000|2022-01-25 23:57:50|1066.24|1050.24|1066.66|1050.66|1066.66|1050.66|1066.24|1050.24|7
1643155080000|2022-01-25 23:58:00|1066.5|1050.5|1066.5|1050.5|1066.5|1050.5|1066.5|1050.5|1
1643155100000|2022-01-25 23:58:20|1066.64|1050.64|1066.5|1050.5|1066.66|1050.66|1066.5|1050.5|3
1643155110000|2022-01-25 23:58:30|1066.6|1050.6|1066.33|1050.33|1066.6|1050.6|1066.33|1050.33|3
1643155120000|2022-01-25 23:58:40|1066.23|1050.23|1065.5|1049.5|1066.23|1050.23|1065.22|1049.22|8
1643155130000|2022-01-25 23:58:50|1065.42|1049.42|1064.5|1048.5|1065.42|1049.42|1064.5|1048.5|4
1643155140000|2022-01-25 23:59:00|1064.6|1048.6|1064.6|1048.6|1064.6|1048.6|1064.6|1048.6|1
1643155150000|2022-01-25 23:59:10|1064.61|1048.61|1065.41|1049.41|1065.41|1049.41|1064.61|1048.61|5
1643155160000|2022-01-25 23:59:20|1065.42|1049.42|1066.26|1050.26|1066.26|1050.26|1065.14|1049.14|9
1643155170000|2022-01-25 23:59:30|1066.23|1050.23|1066.56|1050.56|1066.66|1050.66|1066.11|1050.11|9
1643155180000|2022-01-25 23:59:40|1066.57|1050.57|1066.5|1050.5|1066.67|1050.67|1066.5|1050.5|6
1643155190000|2022-01-25 23:59:50|1066.36|1050.36|1066.5|1050.5|1066.5|1050.5|1066.3|1050.3|4
1643155200000|2022-01-26 00:00:00|1066.7|1050.7|1066.55|1050.55|1066.7|1050.7|1066.5|1050.5|4
1643155210000|2022-01-26 00:00:10|1066.5|1050.5|1067.33|1051.33|1067.5|1051.5|1066.5|1050.5|13
1643155220000|2022-01-26 00:00:20|1067.36|1051.36|1067.66|1051.66|1067.66|1051.66|1067.21|1051.21|14
1643155230000|2022-01-26 00:00:30|1067.95|1051.95|1068.1|1052.1|1068.53|1052.53|1067.95|1051.95|6
1643155240000|2022-01-26 00:00:40|1068.11|1052.11|1067.8|1051.8|1068.25|1052.25|1067.8|1051.8|9
1643155250000|2022-01-26 00:00:50|1067.66|1051.66|1067.22|1051.22|1068.1|1052.1|1067.22|1051.22|10
1643155260000|2022-01-26 00:01:00|1066.98|1050.98|1065|1049|1066.98|1050.98|1065|1049|18
1643155270000|2022-01-26 00:01:10|1065.08|1049.08|1065.19|1049.19|1065.59|1049.59|1065.08|1049.08|13
1643155280000|2022-01-26 00:01:20|1065.35|1049.35|1065.5|1049.5|1065.5|1049.5|1065.19|1049.19|10
1643155290000|2022-01-26 00:01:30|1065.35|1049.35|1065.08|1049.08|1065.35|1049.35|1065.07|1049.07|7
1643155300000|2022-01-26 00:01:40|1064.97|1048.97|1064.97|1048.97|1064.97|1048.97|1064.97|1048.97|1
1643155310000|2022-01-26 00:01:50|1064.89|1048.89|1062.25|1046.25|1064.89|1048.89|1062|1046|16
1643155320000|2022-01-26 00:02:00|1062.05|1046.05|1062.12|1046.12|1062.37|1046.37|1062|1046|12
1643155330000|2022-01-26 00:02:10|1062.27|1046.27|1062.6|1046.6|1062.6|1046.6|1062.13|1046.13|11
1643155340000|2022-01-26 00:02:20|1062.5|1046.5|1062.3|1046.3|1062.51|1046.51|1062.16|1046.16|12
1643155350000|2022-01-26 00:02:30|1062.13|1046.13|1061.5|1045.5|1062.13|1046.13|1061.5|1045.5|7
1643155360000|2022-01-26 00:02:40|1061.33|1045.33|1061.07|1045.07|1061.33|1045.33|1061|1045|8
1643155370000|2022-01-26 00:02:50|1061.14|1045.14|1061.33|1045.33|1061.47|1045.47|1060.63|1044.63|9
1643155380000|2022-01-26 00:03:00|1061.4|1045.4|1061.5|1045.5|1061.57|1045.57|1061.4|1045.4|5
1643155390000|2022-01-26 00:03:10|1061.42|1045.42|1060.5|1044.5|1061.42|1045.42|1060.5|1044.5|7
1643155400000|2022-01-26 00:03:20|1060.4|1044.4|1059.5|1043.5|1060.5|1044.5|1059.5|1043.5|4
1643155410000|2022-01-26 00:03:30|1059.36|1043.36|1059.35|1043.35|1059.5|1043.5|1058.8|1042.8|7
1643155420000|2022-01-26 00:03:40|1059.22|1043.22|1059.5|1043.5|1059.59|1043.59|1059.22|1043.22|8
1643155430000|2022-01-26 00:03:50|1059.52|1043.52|1059.5|1043.5|1059.52|1043.52|1059.5|1043.5|2
1643155440000|2022-01-26 00:04:00|1060|1044|1059.55|1043.55|1060|1044|1059.55|1043.55|2
1643155450000|2022-01-26 00:04:10|1059.3|1043.3|1058.5|1042.5|1059.3|1043.3|1058.29|1042.29|6
1643155460000|2022-01-26 00:04:20|1058.44|1042.44|1057.5|1041.5|1058.44|1042.44|1057.5|1041.5|3
1643155470000|2022-01-26 00:04:30|1057.51|1041.51|1057.5|1041.5|1057.67|1041.67|1057.5|1041.5|4
1643155480000|2022-01-26 00:04:40|1057.35|1041.35|1057.35|1041.35|1057.35|1041.35|1057.35|1041.35|1
1643155490000|2022-01-26 00:04:50|1057.13|1041.13|1057.5|1041.5|1057.5|1041.5|1057.13|1041.13|6
1643155500000|2022-01-26 00:05:00|1057.78|1041.78|1058.51|1042.51|1058.63|1042.63|1057.6|1041.6|11
1643155510000|2022-01-26 00:05:10|1059.15|1043.15|1059.5|1043.5|1059.5|1043.5|1059.15|1043.15|4
1643155530000|2022-01-26 00:05:30|1059.4|1043.4|1059.46|1043.46|1059.46|1043.46|1059.1|1043.1|7
1643155540000|2022-01-26 00:05:40|1059.45|1043.45|1059.4|1043.4|1059.5|1043.5|1059.39|1043.39|8
1643155550000|2022-01-26 00:05:50|1059.35|1043.35|1058.5|1042.5|1059.35|1043.35|1058.5|1042.5|8
1643155570000|2022-01-26 00:06:10|1058.75|1042.75|1061.77|1045.77|1061.77|1045.77|1058.75|1042.75|16
1643155580000|2022-01-26 00:06:20|1062.3|1046.3|1062.5|1046.5|1062.69|1046.69|1062.25|1046.25|15
1643155590000|2022-01-26 00:06:30|1062.24|1046.24|1062.5|1046.5|1062.5|1046.5|1062|1046|3
1643155600000|2022-01-26 00:06:40|1062|1046|1061.07|1045.07|1062|1046|1061.07|1045.07|5
1643155610000|2022-01-26 00:06:50|1061.09|1045.09|1059.37|1043.37|1061.18|1045.18|1059.15|1043.15|13
1643155620000|2022-01-26 00:07:00|1059.15|1043.15|1058.84|1042.84|1059.27|1043.27|1058.5|1042.5|10
1643155630000|2022-01-26 00:07:10|1058.59|1042.59|1057.13|1041.13|1058.84|1042.84|1057.13|1041.13|15
1643155640000|2022-01-26 00:07:20|1057.5|1041.5|1057.5|1041.5|1057.5|1041.5|1057.17|1041.17|9
1643155650000|2022-01-26 00:07:30|1057.55|1041.55|1057.55|1041.55|1058.05|1042.05|1057.55|1041.55|5
1643155660000|2022-01-26 00:07:40|1057.58|1041.58|1058.52|1042.52|1058.74|1042.74|1057.58|1041.58|14
1643155670000|2022-01-26 00:07:50|1058.49|1042.49|1058.66|1042.66|1058.66|1042.66|1057.92|1041.92|12
1643155680000|2022-01-26 00:08:00|1059.45|1043.45|1059.5|1043.5|1060.03|1044.03|1059.36|1043.36|16
1643155690000|2022-01-26 00:08:10|1059.47|1043.47|1060.65|1044.65|1060.65|1044.65|1059.47|1043.47|16
1643155700000|2022-01-26 00:08:20|1060.64|1044.64|1060.4|1044.4|1060.64|1044.64|1060.05|1044.05|11
1643155710000|2022-01-26 00:08:30|1060.27|1044.27|1060.27|1044.27|1060.4|1044.4|1060.27|1044.27|3
1643155720000|2022-01-26 00:08:40|1060.35|1044.35|1060.5|1044.5|1060.73|1044.73|1060.27|1044.27|12
1643155730000|2022-01-26 00:08:50|1060.69|1044.69|1061.3|1045.3|1061.36|1045.36|1060.67|1044.67|9
1643155740000|2022-01-26 00:09:00|1061.5|1045.5|1061.42|1045.42|1062|1046|1061.37|1045.37|12
1643155750000|2022-01-26 00:09:10|1061.43|1045.43|1060.23|1044.23|1061.43|1045.43|1060.14|1044.14|9
1643155760000|2022-01-26 00:09:20|1060.35|1044.35|1060.83|1044.83|1060.95|1044.95|1060.35|1044.35|10
1643155770000|2022-01-26 00:09:30|1061.23|1045.23|1061.28|1045.28|1061.28|1045.28|1061.18|1045.18|4
1643155780000|2022-01-26 00:09:40|1061.17|1045.17|1061.56|1045.56|1061.72|1045.72|1061.17|1045.17|8
1643155790000|2022-01-26 00:09:50|1061.5|1045.5|1061.5|1045.5|1061.5|1045.5|1061.5|1045.5|1
1643155800000|2022-01-26 00:10:00|1061.45|1045.45|1061.45|1045.45|1061.45|1045.45|1061.45|1045.45|1
1643155810000|2022-01-26 00:10:10|1061.28|1045.28|1059.81|1043.81|1061.28|1045.28|1059.22|1043.22|19
1643155820000|2022-01-26 00:10:20|1059.87|1043.87|1063.4|1047.4|1063.4|1047.4|1059.87|1043.87|17
1643155830000|2022-01-26 00:10:30|1063.48|1047.48|1065.17|1049.17|1065.5|1049.5|1063.48|1047.48|21
1643155840000|2022-01-26 00:10:40|1065.24|1049.24|1065.1|1049.1|1065.24|1049.24|1065.1|1049.1|9
1643155850000|2022-01-26 00:10:50|1065.23|1049.23|1065.47|1049.47|1065.47|1049.47|1064.77|1048.77|9
1643155860000|2022-01-26 00:11:00|1065.48|1049.48|1065.24|1049.24|1065.57|1049.57|1065.09|1049.09|12
1643155870000|2022-01-26 00:11:10|1065.22|1049.22|1064.17|1048.17|1065.24|1049.24|1064.17|1048.17|9
1643155880000|2022-01-26 00:11:20|1064.23|1048.23|1064.15|1048.15|1064.27|1048.27|1063.94|1047.94|6
1643155890000|2022-01-26 00:11:30|1064.07|1048.07|1064.21|1048.21|1064.52|1048.52|1064.07|1048.07|15
1643155900000|2022-01-26 00:11:40|1064.33|1048.33|1063.62|1047.62|1064.33|1048.33|1063.62|1047.62|8
1643155910000|2022-01-26 00:11:50|1063.5|1047.5|1062.94|1046.94|1063.5|1047.5|1062.69|1046.69|10
1643155920000|2022-01-26 00:12:00|1062.97|1046.97|1063.54|1047.54|1064.08|1048.08|1062.72|1046.72|11
1643155930000|2022-01-26 00:12:10|1063.55|1047.55|1064.71|1048.71|1064.71|1048.71|1063.5|1047.5|8
1643155940000|2022-01-26 00:12:20|1064.58|1048.58|1064.4|1048.4|1064.58|1048.58|1064.29|1048.29|8
1643155950000|2022-01-26 00:12:30|1064.31|1048.31|1063.14|1047.14|1064.31|1048.31|1063.09|1047.09|9
1643155960000|2022-01-26 00:12:40|1063.25|1047.25|1062.58|1046.58|1063.26|1047.26|1062.58|1046.58|11
1643155970000|2022-01-26 00:12:50|1062.41|1046.41|1061|1045|1062.41|1046.41|1061|1045|10
1643155980000|2022-01-26 00:13:00|1060.91|1044.91|1057.19|1041.19|1060.91|1044.91|1057.19|1041.19|18
1643155990000|2022-01-26 00:13:10|1057.11|1041.11|1056.7|1040.7|1057.29|1041.29|1055.75|1039.75|16
1643156000000|2022-01-26 00:13:20|1057|1041|1056.86|1040.86|1057|1041|1056.15|1040.15|6
1643156010000|2022-01-26 00:13:30|1056.85|1040.85|1057.33|1041.33|1057.42|1041.42|1056.41|1040.41|11
1643156020000|2022-01-26 00:13:40|1057.42|1041.42|1057.33|1041.33|1057.42|1041.42|1057.33|1041.33|2
1643156030000|2022-01-26 00:13:50|1057.27|1041.27|1056.6|1040.6|1057.27|1041.27|1056.6|1040.6|9
1643156040000|2022-01-26 00:14:00|1056.59|1040.59|1057.27|1041.27|1057.42|1041.42|1056.59|1040.59|11
1643156050000|2022-01-26 00:14:10|1057.24|1041.24|1057.59|1041.59|1057.59|1041.59|1057.24|1041.24|7
1643156060000|2022-01-26 00:14:20|1057.66|1041.66|1058.3|1042.3|1058.3|1042.3|1057.59|1041.59|11
1643156070000|2022-01-26 00:14:30|1058.37|1042.37|1058.14|1042.14|1058.54|1042.54|1058.14|1042.14|8
1643156080000|2022-01-26 00:14:40|1058.15|1042.15|1058.06|1042.06|1058.36|1042.36|1057.68|1041.68|8
1643156090000|2022-01-26 00:14:50|1057.68|1041.68|1057.5|1041.5|1057.75|1041.75|1057.36|1041.36|7
1643156100000|2022-01-26 00:15:00|1057.05|1041.05|1056.36|1040.36|1057.32|1041.32|1056.36|1040.36|7
1643156110000|2022-01-26 00:15:10|1056.2|1040.2|1055.91|1039.91|1056.2|1040.2|1055.39|1039.39|11
1643156120000|2022-01-26 00:15:20|1056.44|1040.44|1057.49|1041.49|1057.49|1041.49|1056.41|1040.41|13
1643156130000|2022-01-26 00:15:30|1057.55|1041.55|1058.47|1042.47|1058.5|1042.5|1057.49|1041.49|14
1643156140000|2022-01-26 00:15:40|1058.5|1042.5|1058.8|1042.8|1059|1043|1058.5|1042.5|11
1643156150000|2022-01-26 00:15:50|1058.71|1042.71|1058.9|1042.9|1059.2|1043.2|1058.55|1042.55|10
1643156160000|2022-01-26 00:16:00|1058.83|1042.83|1058.9|1042.9|1058.9|1042.9|1058.5|1042.5|10
1643156170000|2022-01-26 00:16:10|1058.87|1042.87|1057.87|1041.87|1058.87|1042.87|1057.84|1041.84|13
1643156180000|2022-01-26 00:16:20|1057.86|1041.86|1058.53|1042.53|1058.53|1042.53|1057.5|1041.5|10
1643156190000|2022-01-26 00:16:30|1058.61|1042.61|1058.58|1042.58|1058.69|1042.69|1058.3|1042.3|16
1643156200000|2022-01-26 00:16:40|1058.74|1042.74|1059.48|1043.48|1059.55|1043.55|1058.74|1042.74|14
1643156210000|2022-01-26 00:16:50|1059.56|1043.56|1059.75|1043.75|1059.8|1043.8|1059.48|1043.48|11
1643156220000|2022-01-26 00:17:00|1059.63|1043.63|1058.5|1042.5|1060.08|1044.08|1058.35|1042.35|22
1643156230000|2022-01-26 00:17:10|1058.18|1042.18|1057.45|1041.45|1058.18|1042.18|1057.24|1041.24|9
1643156240000|2022-01-26 00:17:20|1057.18|1041.18|1056.68|1040.68|1057.33|1041.33|1056.65|1040.65|11
1643156250000|2022-01-26 00:17:30|1056.67|1040.67|1058.43|1042.43|1058.53|1042.53|1056.67|1040.67|12
1643156260000|2022-01-26 00:17:40|1058.52|1042.52|1058.55|1042.55|1058.91|1042.91|1058.08|1042.08|16
1643156270000|2022-01-26 00:17:50|1058.56|1042.56|1057.67|1041.67|1058.56|1042.56|1057.67|1041.67|9
1643156280000|2022-01-26 00:18:00|1057.68|1041.68|1057.49|1041.49|1057.89|1041.89|1057.35|1041.35|16
1643156290000|2022-01-26 00:18:10|1057.5|1041.5|1056.41|1040.41|1057.5|1041.5|1055.93|1039.93|14
1643156300000|2022-01-26 00:18:20|1056.5|1040.5|1056.8|1040.8|1057.2|1041.2|1056.5|1040.5|14
1643156310000|2022-01-26 00:18:30|1056.45|1040.45|1056.73|1040.73|1056.9|1040.9|1056.11|1040.11|15
1643156320000|2022-01-26 00:18:40|1056.68|1040.68|1056.43|1040.43|1056.68|1040.68|1056.41|1040.41|10
1643156330000|2022-01-26 00:18:50|1056.35|1040.35|1056.41|1040.41|1056.55|1040.55|1056.35|1040.35|11
1643156340000|2022-01-26 00:19:00|1056.3|1040.3|1056.38|1040.38|1056.41|1040.41|1056.3|1040.3|3
1643156350000|2022-01-26 00:19:10|1056.41|1040.41|1056.41|1040.41|1056.57|1040.57|1056.28|1040.28|10
1643156360000|2022-01-26 00:19:20|1056.28|1040.28|1056.28|1040.28|1056.28|1040.28|1055.91|1039.91|3
1643156370000|2022-01-26 00:19:30|1055.91|1039.91|1056.41|1040.41|1056.6|1040.6|1055.91|1039.91|12
1643156380000|2022-01-26 00:19:40|1055.91|1039.91|1055.65|1039.65|1055.91|1039.91|1055.65|1039.65|2
1643156390000|2022-01-26 00:19:50|1055.5|1039.5|1055|1039|1055.5|1039.5|1055|1039|5
1643156410000|2022-01-26 00:20:10|1055.5|1039.5|1055.57|1039.57|1055.67|1039.67|1055|1039|6
1643156420000|2022-01-26 00:20:20|1055.75|1039.75|1055.81|1039.81|1055.91|1039.91|1055.6|1039.6|4
1643156430000|2022-01-26 00:20:30|1055.91|1039.91|1056.41|1040.41|1056.56|1040.56|1055.91|1039.91|6
1643156440000|2022-01-26 00:20:40|1055.65|1039.65|1055|1039|1055.65|1039.65|1055|1039|3
1643156470000|2022-01-26 00:21:10|1054.89|1038.89|1055|1039|1055|1039|1054.89|1038.89|4
1643156480000|2022-01-26 00:21:20|1055.2|1039.2|1055.43|1039.43|1055.43|1039.43|1055.2|1039.2|2
1643156490000|2022-01-26 00:21:30|1055.89|1039.89|1055.6|1039.6|1055.89|1039.89|1055.6|1039.6|2
1643156500000|2022-01-26 00:21:40|1055.89|1039.89|1055.87|1039.87|1055.89|1039.89|1055.62|1039.62|5
1643156510000|2022-01-26 00:21:50|1055.89|1039.89|1055.49|1039.49|1055.89|1039.89|1055.27|1039.27|7
1643156520000|2022-01-26 00:22:00|1055.43|1039.43|1055.41|1039.41|1055.53|1039.53|1055.41|1039.41|7
1643156530000|2022-01-26 00:22:10|1055.52|1039.52|1057.43|1041.43|1057.43|1041.43|1055.52|1039.52|14
1643156540000|2022-01-26 00:22:20|1057.81|1041.81|1058.61|1042.61|1059.1|1043.1|1057.68|1041.68|11
1643156550000|2022-01-26 00:22:30|1058.51|1042.51|1058.5|1042.5|1058.51|1042.51|1058.25|1042.25|9
1643156560000|2022-01-26 00:22:40|1058.65|1042.65|1058.64|1042.64|1058.79|1042.79|1058.64|1042.64|3
1643156570000|2022-01-26 00:22:50|1058.62|1042.62|1058.66|1042.66|1058.68|1042.68|1058.35|1042.35|11
1643156580000|2022-01-26 00:23:00|1059.51|1043.51|1059.63|1043.63|1059.85|1043.85|1059.49|1043.49|8
1643156590000|2022-01-26 00:23:10|1059.72|1043.72|1060.5|1044.5|1060.5|1044.5|1059.69|1043.69|10
1643156600000|2022-01-26 00:23:20|1060.54|1044.54|1059.5|1043.5|1060.57|1044.57|1059.5|1043.5|13
1643156610000|2022-01-26 00:23:30|1059.83|1043.83|1059.75|1043.75|1060.08|1044.08|1059.75|1043.75|10
1643156630000|2022-01-26 00:23:50|1060.02|1044.02|1059.75|1043.75|1060.02|1044.02|1059.6|1043.6|4
1643156640000|2022-01-26 00:24:00|1059.97|1043.97|1060.62|1044.62|1060.62|1044.62|1059.97|1043.97|7
1643156650000|2022-01-26 00:24:10|1060.5|1044.5|1060.4|1044.4|1060.64|1044.64|1060.29|1044.29|16
1643156660000|2022-01-26 00:24:20|1060.53|1044.53|1059.75|1043.75|1060.53|1044.53|1059.75|1043.75|7
1643156670000|2022-01-26 00:24:30|1059.5|1043.5|1059.28|1043.28|1059.5|1043.5|1058.78|1042.78|7
1643156680000|2022-01-26 00:24:40|1059.5|1043.5|1059.63|1043.63|1059.67|1043.67|1058.83|1042.83|8
1643156690000|2022-01-26 00:24:50|1059.5|1043.5|1061.5|1045.5|1061.5|1045.5|1059.5|1043.5|18
1643156700000|2022-01-26 00:25:00|1061.59|1045.59|1062.5|1046.5|1062.63|1046.63|1061.48|1045.48|17
1643156710000|2022-01-26 00:25:10|1062.67|1046.67|1064.13|1048.13|1064.25|1048.25|1062.63|1046.63|17
1643156720000|2022-01-26 00:25:20|1063.75|1047.75|1063|1047|1063.75|1047.75|1063|1047|7
1643156730000|2022-01-26 00:25:30|1062.5|1046.5|1062.38|1046.38|1062.5|1046.5|1062.3|1046.3|6
1643156740000|2022-01-26 00:25:40|1062.29|1046.29|1061.88|1045.88|1062.29|1046.29|1061.88|1045.88|2
1643156750000|2022-01-26 00:25:50|1061.5|1045.5|1060.18|1044.18|1061.5|1045.5|1060.17|1044.17|9
1643156760000|2022-01-26 00:26:00|1060.27|1044.27|1059.23|1043.23|1060.39|1044.39|1059.23|1043.23|16
1643156770000|2022-01-26 00:26:10|1059.24|1043.24|1058.5|1042.5|1059.38|1043.38|1058.5|1042.5|10
1643156780000|2022-01-26 00:26:20|1058.39|1042.39|1057.48|1041.48|1058.39|1042.39|1057.46|1041.46|6
1643156790000|2022-01-26 00:26:30|1057.55|1041.55|1057.62|1041.62|1058.18|1042.18|1057.19|1041.19|15
1643156800000|2022-01-26 00:26:40|1057.57|1041.57|1058.53|1042.53|1058.53|1042.53|1057.5|1041.5|6
1643156810000|2022-01-26 00:26:50|1058.55|1042.55|1058.26|1042.26|1058.56|1042.56|1058.26|1042.26|7
1643156820000|2022-01-26 00:27:00|1058.5|1042.5|1059.69|1043.69|1059.75|1043.75|1058.13|1042.13|15
1643156830000|2022-01-26 00:27:10|1060.3|1044.3|1061.47|1045.47|1061.5|1045.5|1060.3|1044.3|18
1643156840000|2022-01-26 00:27:20|1061.57|1045.57|1061.5|1045.5|1062.16|1046.16|1061.47|1045.47|13
1643156850000|2022-01-26 00:27:30|1061.26|1045.26|1060.5|1044.5|1061.26|1045.26|1060.38|1044.38|7
1643156860000|2022-01-26 00:27:40|1060.25|1044.25|1059.76|1043.76|1060.25|1044.25|1059.6|1043.6|5
1643156870000|2022-01-26 00:27:50|1060.3|1044.3|1060.19|1044.19|1060.3|1044.3|1060.19|1044.19|4
1643156880000|2022-01-26 00:28:00|1059.9|1043.9|1060.16|1044.16|1060.37|1044.37|1059.84|1043.84|9
1643156890000|2022-01-26 00:28:10|1059.85|1043.85|1059.6|1043.6|1060.11|1044.11|1059.6|1043.6|8
1643156900000|2022-01-26 00:28:20|1059.68|1043.68|1060.76|1044.76|1061.01|1045.01|1059.63|1043.63|10
1643156910000|2022-01-26 00:28:30|1060.91|1044.91|1061.55|1045.55|1061.76|1045.76|1060.91|1044.91|13
1643156920000|2022-01-26 00:28:40|1061.65|1045.65|1062.44|1046.44|1062.59|1046.59|1061.65|1045.65|10
1643156930000|2022-01-26 00:28:50|1062.38|1046.38|1061.15|1045.15|1062.38|1046.38|1061.15|1045.15|11
1643156940000|2022-01-26 00:29:00|1061.44|1045.44|1061.5|1045.5|1061.64|1045.64|1061.15|1045.15|5
1643156950000|2022-01-26 00:29:10|1061.59|1045.59|1061.94|1045.94|1062.18|1046.18|1061.59|1045.59|8
1643156960000|2022-01-26 00:29:20|1062.04|1046.04|1062.75|1046.75|1062.75|1046.75|1062.04|1046.04|9
1643156970000|2022-01-26 00:29:30|1062.63|1046.63|1062.05|1046.05|1062.63|1046.63|1062.03|1046.03|6
1643156980000|2022-01-26 00:29:40|1061.97|1045.97|1061.49|1045.49|1062.05|1046.05|1061.49|1045.49|6
1643156990000|2022-01-26 00:29:50|1061.35|1045.35|1061.65|1045.65|1061.71|1045.71|1061.35|1045.35|6
1643157000000|2022-01-26 00:30:00|1061.96|1045.96|1059.86|1043.86|1062.22|1046.22|1059.86|1043.86|17
1643157010000|2022-01-26 00:30:10|1059.88|1043.88|1060.45|1044.45|1060.46|1044.46|1059.5|1043.5|8
1643157020000|2022-01-26 00:30:20|1060.8|1044.8|1061.62|1045.62|1061.72|1045.72|1060.68|1044.68|9
1643157030000|2022-01-26 00:30:30|1061.67|1045.67|1061.52|1045.52|1061.67|1045.67|1061.44|1045.44|10
1643157040000|2022-01-26 00:30:40|1061.54|1045.54|1062.5|1046.5|1062.73|1046.73|1061.54|1045.54|9
1643157050000|2022-01-26 00:30:50|1062.58|1046.58|1063.14|1047.14|1063.14|1047.14|1062.58|1046.58|4
1643157060000|2022-01-26 00:31:00|1063.26|1047.26|1062.67|1046.67|1063.26|1047.26|1062.5|1046.5|8
1643157070000|2022-01-26 00:31:10|1062.66|1046.66|1062.5|1046.5|1062.66|1046.66|1062.22|1046.22|12
1643157080000|2022-01-26 00:31:20|1062.51|1046.51|1063.4|1047.4|1063.4|1047.4|1062.43|1046.43|14
1643157090000|2022-01-26 00:31:30|1063|1047|1062.55|1046.55|1063|1047|1062.27|1046.27|12
1643157100000|2022-01-26 00:31:40|1062.61|1046.61|1062.63|1046.63|1062.65|1046.65|1062.58|1046.58|7
1643157110000|2022-01-26 00:31:50|1062.5|1046.5|1062.12|1046.12|1062.5|1046.5|1062.12|1046.12|5
1643157120000|2022-01-26 00:32:00|1062.13|1046.13|1061.62|1045.62|1062.24|1046.24|1061.62|1045.62|12
1643157130000|2022-01-26 00:32:10|1061.61|1045.61|1062|1046|1062|1046|1061.5|1045.5|7
1643157140000|2022-01-26 00:32:20|1061.88|1045.88|1061.18|1045.18|1061.88|1045.88|1061.18|1045.18|5
1643157150000|2022-01-26 00:32:30|1061.41|1045.41|1061.18|1045.18|1061.41|1045.41|1061.18|1045.18|2
1643157160000|2022-01-26 00:32:40|1061.29|1045.29|1061.58|1045.58|1061.69|1045.69|1061.29|1045.29|4
1643157170000|2022-01-26 00:32:50|1061.61|1045.61|1062.09|1046.09|1062.09|1046.09|1061.61|1045.61|3
1643157180000|2022-01-26 00:33:00|1062.35|1046.35|1062.5|1046.5|1062.5|1046.5|1062.35|1046.35|2
1643157190000|2022-01-26 00:33:10|1062.47|1046.47|1062.88|1046.88|1062.88|1046.88|1062.47|1046.47|2
1643157220000|2022-01-26 00:33:40|1062.7|1046.7|1062.7|1046.7|1062.7|1046.7|1062.7|1046.7|1
1643157230000|2022-01-26 00:33:50|1062.9|1046.9|1063.17|1047.17|1063.48|1047.48|1062.9|1046.9|7
1643157240000|2022-01-26 00:34:00|1063.24|1047.24|1063.46|1047.46|1063.5|1047.5|1063.17|1047.17|6
1643157250000|2022-01-26 00:34:10|1063.51|1047.51|1063.48|1047.48|1063.61|1047.61|1063.48|1047.48|5
1643157260000|2022-01-26 00:34:20|1063.53|1047.53|1063.46|1047.46|1063.56|1047.56|1063.46|1047.46|5
1643157270000|2022-01-26 00:34:30|1063.48|1047.48|1063.72|1047.72|1064.37|1048.37|1063.48|1047.48|5
1643157280000|2022-01-26 00:34:40|1063.8|1047.8|1063.8|1047.8|1063.8|1047.8|1063.8|1047.8|1
1643157290000|2022-01-26 00:34:50|1063.97|1047.97|1064.22|1048.22|1064.5|1048.5|1063.72|1047.72|7
1643157300000|2022-01-26 00:35:00|1064.5|1048.5|1064.5|1048.5|1064.53|1048.53|1064.45|1048.45|5
1643157310000|2022-01-26 00:35:10|1064.22|1048.22|1064.22|1048.22|1064.22|1048.22|1064.22|1048.22|1
1643157320000|2022-01-26 00:35:20|1064.21|1048.21|1063.63|1047.63|1064.21|1048.21|1063.63|1047.63|3
1643157350000|2022-01-26 00:35:50|1063.65|1047.65|1064.67|1048.67|1064.67|1048.67|1063.65|1047.65|4
1643157360000|2022-01-26 00:36:00|1064.5|1048.5|1065.45|1049.45|1065.45|1049.45|1064.5|1048.5|5
1643157370000|2022-01-26 00:36:10|1065.43|1049.43|1065.89|1049.89|1066.23|1050.23|1065.43|1049.43|7
1643157380000|2022-01-26 00:36:20|1065.8|1049.8|1066.4|1050.4|1066.58|1050.58|1065.8|1049.8|4
1643157390000|2022-01-26 00:36:30|1066.3|1050.3|1066.5|1050.5|1066.58|1050.58|1066.3|1050.3|5
1643157400000|2022-01-26 00:36:40|1066.3|1050.3|1066.22|1050.22|1066.3|1050.3|1066.14|1050.14|4
1643157410000|2022-01-26 00:36:50|1066.4|1050.4|1066.48|1050.48|1066.58|1050.58|1066.32|1050.32|11
1643157420000|2022-01-26 00:37:00|1066.6|1050.6|1066.65|1050.65|1066.65|1050.65|1066.5|1050.5|5
1643157430000|2022-01-26 00:37:10|1066.57|1050.57|1067.5|1051.5|1067.5|1051.5|1066.5|1050.5|13
1643157440000|2022-01-26 00:37:20|1067.56|1051.56|1067.56|1051.56|1067.56|1051.56|1067.56|1051.56|1
1643157450000|2022-01-26 00:37:30|1067.65|1051.65|1067.13|1051.13|1067.65|1051.65|1067.13|1051.13|10
1643157460000|2022-01-26 00:37:40|1066.63|1050.63|1066.63|1050.63|1066.63|1050.63|1066.63|1050.63|1
1643157470000|2022-01-26 00:37:50|1066.55|1050.55|1066.27|1050.27|1066.55|1050.55|1066.27|1050.27|3
1643157480000|2022-01-26 00:38:00|1066.5|1050.5|1066.22|1050.22|1066.5|1050.5|1066.22|1050.22|3
1643157490000|2022-01-26 00:38:10|1065.72|1049.72|1064|1048|1065.72|1049.72|1064|1048|9
1643157500000|2022-01-26 00:38:20|1064.13|1048.13|1064.2|1048.2|1064.5|1048.5|1064.13|1048.13|5
1643157510000|2022-01-26 00:38:30|1064.31|1048.31|1064.46|1048.46|1064.61|1048.61|1064.31|1048.31|4
1643157520000|2022-01-26 00:38:40|1064.4|1048.4|1064.26|1048.26|1064.45|1048.45|1064.26|1048.26|4
1643157530000|2022-01-26 00:38:50|1064.28|1048.28|1064.5|1048.5|1064.62|1048.62|1063.81|1047.81|8
1643157540000|2022-01-26 00:39:00|1064.7|1048.7|1064.5|1048.5|1064.7|1048.7|1064.5|1048.5|3
1643157550000|2022-01-26 00:39:10|1064.61|1048.61|1065.47|1049.47|1065.47|1049.47|1064.5|1048.5|6
1643157560000|2022-01-26 00:39:20|1065.36|1049.36|1066.51|1050.51|1066.64|1050.64|1065.36|1049.36|9
1643157580000|2022-01-26 00:39:40|1066.6|1050.6|1066.76|1050.76|1066.76|1050.76|1066.6|1050.6|5
1643157590000|2022-01-26 00:39:50|1067.23|1051.23|1067.14|1051.14|1067.3|1051.3|1067.14|1051.14|3
1643157600000|2022-01-26 00:40:00|1067.08|1051.08|1066.37|1050.37|1067.27|1051.27|1066.37|1050.37|10
1643157610000|2022-01-26 00:40:10|1066.43|1050.43|1066.37|1050.37|1066.69|1050.69|1066.37|1050.37|10
1643157620000|2022-01-26 00:40:20|1066.38|1050.38|1066.28|1050.28|1066.5|1050.5|1065.87|1049.87|8
1643157630000|2022-01-26 00:40:30|1066.18|1050.18|1065.59|1049.59|1066.32|1050.32|1065.59|1049.59|6
1643157640000|2022-01-26 00:40:40|1065.72|1049.72|1065.6|1049.6|1066.08|1050.08|1065.6|1049.6|8
1643157650000|2022-01-26 00:40:50|1065.44|1049.44|1064.6|1048.6|1065.5|1049.5|1064.6|1048.6|7
1643157660000|2022-01-26 00:41:00|1064.75|1048.75|1065.16|1049.16|1065.25|1049.25|1064.73|1048.73|5
1643157670000|2022-01-26 00:41:10|1065.27|1049.27|1065.66|1049.66|1065.67|1049.67|1065.16|1049.16|11
1643157680000|2022-01-26 00:41:20|1065.73|1049.73|1065.74|1049.74|1065.74|1049.74|1065.7|1049.7|3
1643157690000|2022-01-26 00:41:30|1065.63|1049.63|1065.27|1049.27|1065.63|1049.63|1065.27|1049.27|8
1643157700000|2022-01-26 00:41:40|1065.26|1049.26|1064.72|1048.72|1065.36|1049.36|1064.72|1048.72|7
1643157710000|2022-01-26 00:41:50|1065.1|1049.1|1065.03|1049.03|1065.1|1049.1|1064.74|1048.74|4
1643157720000|2022-01-26 00:42:00|1064.6|1048.6|1064.81|1048.81|1064.94|1048.94|1064.6|1048.6|6
1643157730000|2022-01-26 00:42:10|1064.82|1048.82|1065.46|1049.46|1065.46|1049.46|1064.82|1048.82|6
1643157740000|2022-01-26 00:42:20|1065.44|1049.44|1065.1|1049.1|1065.44|1049.44|1064.91|1048.91|8
1643157750000|2022-01-26 00:42:30|1065.11|1049.11|1065.14|1049.14|1065.45|1049.45|1065.11|1049.11|8
1643157760000|2022-01-26 00:42:40|1065.43|1049.43|1065.45|1049.45|1065.45|1049.45|1065.14|1049.14|6
1643157770000|2022-01-26 00:42:50|1065.43|1049.43|1066.49|1050.49|1066.61|1050.61|1065.43|1049.43|7
1643157780000|2022-01-26 00:43:00|1066.8|1050.8|1066.75|1050.75|1066.8|1050.8|1066.5|1050.5|4
1643157790000|2022-01-26 00:43:10|1066.66|1050.66|1066.5|1050.5|1066.66|1050.66|1066.5|1050.5|3
1643157800000|2022-01-26 00:43:20|1066.4|1050.4|1066.09|1050.09|1066.4|1050.4|1066.09|1050.09|4
1643157810000|2022-01-26 00:43:30|1066.1|1050.1|1066.22|1050.22|1066.45|1050.45|1066.09|1050.09|11
1643157820000|2022-01-26 00:43:40|1066.07|1050.07|1065.5|1049.5|1066.07|1050.07|1065.5|1049.5|5
1643157840000|2022-01-26 00:44:00|1065.61|1049.61|1065.59|1049.59|1065.74|1049.74|1065.59|1049.59|3
1643157850000|2022-01-26 00:44:10|1065.5|1049.5|1065.13|1049.13|1065.5|1049.5|1065.13|1049.13|10
1643157860000|2022-01-26 00:44:20|1064.88|1048.88|1064.5|1048.5|1065.47|1049.47|1064.29|1048.29|12
1643157870000|2022-01-26 00:44:30|1064.38|1048.38|1064.85|1048.85|1065.1|1049.1|1063.76|1047.76|13
1643157880000|2022-01-26 00:44:40|1064.95|1048.95|1064.55|1048.55|1065.25|1049.25|1064.55|1048.55|5
1643157890000|2022-01-26 00:44:50|1064.5|1048.5|1064.2|1048.2|1064.5|1048.5|1064.2|1048.2|11
1643157900000|2022-01-26 00:45:00|1064.09|1048.09|1065.17|1049.17|1065.5|1049.5|1064.09|1048.09|14
1643157910000|2022-01-26 00:45:10|1065.1|1049.1|1065.24|1049.24|1065.39|1049.39|1065.1|1049.1|7
1643157920000|2022-01-26 00:45:20|1064.88|1048.88|1064.4|1048.4|1065.5|1049.5|1064.4|1048.4|9
1643157930000|2022-01-26 00:45:30|1064.32|1048.32|1063.27|1047.27|1064.32|1048.32|1063.16|1047.16|10
1643157940000|2022-01-26 00:45:40|1063.28|1047.28|1062.12|1046.12|1063.28|1047.28|1062.12|1046.12|10
1643157950000|2022-01-26 00:45:50|1062.13|1046.13|1062.12|1046.12|1062.13|1046.13|1062.12|1046.12|8
1643157960000|2022-01-26 00:46:00|1061.7|1045.7|1061.4|1045.4|1061.7|1045.7|1061.13|1045.13|11
1643157970000|2022-01-26 00:46:10|1061.55|1045.55|1060.65|1044.65|1062|1046|1060.65|1044.65|12
1643157980000|2022-01-26 00:46:20|1060.5|1044.5|1059.69|1043.69|1060.5|1044.5|1059.69|1043.69|3
1643157990000|2022-01-26 00:46:30|1059.49|1043.49|1059.31|1043.31|1059.65|1043.65|1059.31|1043.31|7
1643158000000|2022-01-26 00:46:40|1059.21|1043.21|1058.5|1042.5|1059.21|1043.21|1058.5|1042.5|7
1643158010000|2022-01-26 00:46:50|1058.13|1042.13|1057.61|1041.61|1058.5|1042.5|1057.61|1041.61|5
1643158020000|2022-01-26 00:47:00|1057.6|1041.6|1058.2|1042.2|1058.64|1042.64|1057.6|1041.6|11
1643158030000|2022-01-26 00:47:10|1058.45|1042.45|1056.55|1040.55|1058.45|1042.45|1056.55|1040.55|15
1643158040000|2022-01-26 00:47:20|1056.5|1040.5|1056.35|1040.35|1056.5|1040.5|1056.35|1040.35|2
1643158050000|2022-01-26 00:47:30|1056.4|1040.4|1056.4|1040.4|1056.5|1040.5|1056.4|1040.4|3
1643158060000|2022-01-26 00:47:40|1056.53|1040.53|1056.4|1040.4|1056.53|1040.53|1056.4|1040.4|2
1643158080000|2022-01-26 00:48:00|1056.46|1040.46|1056.5|1040.5|1056.5|1040.5|1056.46|1040.46|3
1643158090000|2022-01-26 00:48:10|1056.46|1040.46|1057.22|1041.22|1057.5|1041.5|1056.35|1040.35|14
1643158100000|2022-01-26 00:48:20|1057.23|1041.23|1057.36|1041.36|1057.36|1041.36|1057.13|1041.13|3
1643158110000|2022-01-26 00:48:30|1057.33|1041.33|1057.65|1041.65|1057.85|1041.85|1057.33|1041.33|8
1643158120000|2022-01-26 00:48:40|1057.5|1041.5|1057.25|1041.25|1057.5|1041.5|1057.23|1041.23|6
1643158130000|2022-01-26 00:48:50|1057.18|1041.18|1057.17|1041.17|1057.32|1041.32|1057.13|1041.13|5
1643158140000|2022-01-26 00:49:00|1057.26|1041.26|1057.35|1041.35|1057.35|1041.35|1057.26|1041.26|2
1643158150000|2022-01-26 00:49:10|1057.17|1041.17|1057.17|1041.17|1057.17|1041.17|1057.17|1041.17|1
1643158160000|2022-01-26 00:49:20|1056.8|1040.8|1056.68|1040.68|1056.8|1040.8|1056.5|1040.5|3
1643158170000|2022-01-26 00:49:30|1056.5|1040.5|1055.66|1039.66|1056.68|1040.68|1055.5|1039.5|8
1643158180000|2022-01-26 00:49:40|1055.87|1039.87|1055.56|1039.56|1055.87|1039.87|1055.5|1039.5|6
1643158200000|2022-01-26 00:50:00|1055.5|1039.5|1055.4|1039.4|1055.5|1039.5|1055.4|1039.4|2
1643158210000|2022-01-26 00:50:10|1055.35|1039.35|1055.5|1039.5|1055.71|1039.71|1055.35|1039.35|8
1643158220000|2022-01-26 00:50:20|1055.63|1039.63|1056.19|1040.19|1056.19|1040.19|1055.5|1039.5|9
1643158230000|2022-01-26 00:50:30|1056.25|1040.25|1056.82|1040.82|1057.4|1041.4|1056.25|1040.25|18
1643158240000|2022-01-26 00:50:40|1056.62|1040.62|1055.71|1039.71|1056.77|1040.77|1055.71|1039.71|8
1643158250000|2022-01-26 00:50:50|1055.7|1039.7|1056.15|1040.15|1056.15|1040.15|1055.7|1039.7|2
1643158260000|2022-01-26 00:51:00|1055.65|1039.65|1055.65|1039.65|1055.65|1039.65|1055.6|1039.6|3
1643158270000|2022-01-26 00:51:10|1055.63|1039.63|1056.47|1040.47|1056.47|1040.47|1055.63|1039.63|5
1643158280000|2022-01-26 00:51:20|1056.54|1040.54|1056.54|1040.54|1056.54|1040.54|1056.54|1040.54|1
1643158290000|2022-01-26 00:51:30|1056.47|1040.47|1056.44|1040.44|1056.5|1040.5|1056.44|1040.44|6
1643158300000|2022-01-26 00:51:40|1056.49|1040.49|1056.45|1040.45|1056.49|1040.49|1056.29|1040.29|5
1643158320000|2022-01-26 00:52:00|1056.43|1040.43|1055.93|1039.93|1056.43|1040.43|1055.7|1039.7|7
1643158330000|2022-01-26 00:52:10|1055.78|1039.78|1054.75|1038.75|1055.78|1039.78|1054.75|1038.75|12
1643158340000|2022-01-26 00:52:20|1054.68|1038.68|1054.55|1038.55|1054.75|1038.75|1053.84|1037.84|12
1643158350000|2022-01-26 00:52:30|1054.54|1038.54|1053.84|1037.84|1054.54|1038.54|1053.84|1037.84|7
1643158370000|2022-01-26 00:52:50|1053.95|1037.95|1053.95|1037.95|1053.95|1037.95|1053.95|1037.95|1
1643158380000|2022-01-26 00:53:00|1053.84|1037.84|1052.5|1036.5|1053.84|1037.84|1052.5|1036.5|8
1643158390000|2022-01-26 00:53:10|1052.23|1036.23|1050.91|1034.91|1052.53|1036.53|1050.91|1034.91|16
1643158400000|2022-01-26 00:53:20|1050.56|1034.56|1053.53|1037.53|1053.53|1037.53|1050.56|1034.56|20
1643158410000|2022-01-26 00:53:30|1053.54|1037.54|1053.2|1037.2|1053.6|1037.6|1052.73|1036.73|13
1643158420000|2022-01-26 00:53:40|1052.7|1036.7|1053.09|1037.09|1053.29|1037.29|1052.69|1036.69|12
1643158430000|2022-01-26 00:53:50|1052.99|1036.99|1054.68|1038.68|1054.68|1038.68|1052.99|1036.99|13
1643158440000|2022-01-26 00:54:00|1054.71|1038.71|1053.5|1037.5|1054.99|1038.99|1053.5|1037.5|9
1643158450000|2022-01-26 00:54:10|1053|1037|1052.39|1036.39|1053|1037|1052.39|1036.39|3
1643158460000|2022-01-26 00:54:20|1052|1036|1052.5|1036.5|1052.77|1036.77|1051.7|1035.7|20
1643158470000|2022-01-26 00:54:30|1052.63|1036.63|1052|1036|1052.63|1036.63|1052|1036|3
1643158480000|2022-01-26 00:54:40|1051.9|1035.9|1051.75|1035.75|1052.15|1036.15|1051.75|1035.75|4
1643158490000|2022-01-26 00:54:50|1051.5|1035.5|1051|1035|1051.5|1035.5|1051|1035|6
1643158500000|2022-01-26 00:55:00|1050.5|1034.5|1050.49|1034.49|1050.5|1034.5|1050.33|1034.33|4
1643158510000|2022-01-26 00:55:10|1050.5|1034.5|1051.78|1035.78|1051.78|1035.78|1050.49|1034.49|15
1643158520000|2022-01-26 00:55:20|1051.65|1035.65|1051.09|1035.09|1051.65|1035.65|1050.8|1034.8|12
1643158530000|2022-01-26 00:55:30|1050.88|1034.88|1050.96|1034.96|1050.96|1034.96|1050.5|1034.5|6
1643158540000|2022-01-26 00:55:40|1050.67|1034.67|1050.5|1034.5|1051.03|1035.03|1050.5|1034.5|9
1643158550000|2022-01-26 00:55:50|1050.2|1034.2|1049.7|1033.7|1050.2|1034.2|1049.7|1033.7|2
1643158560000|2022-01-26 00:56:00|1049.66|1033.66|1049.55|1033.55|1049.75|1033.75|1049.55|1033.55|4
1643158570000|2022-01-26 00:56:10|1049.5|1033.5|1049.63|1033.63|1049.63|1033.63|1049.5|1033.5|2
1643158580000|2022-01-26 00:56:20|1049.5|1033.5|1049.7|1033.7|1049.72|1033.72|1049.5|1033.5|6
1643158590000|2022-01-26 00:56:30|1050.03|1034.03|1052.5|1036.5|1052.5|1036.5|1050.03|1034.03|16
1643158600000|2022-01-26 00:56:40|1052.72|1036.72|1053.98|1037.98|1054.35|1038.35|1052.72|1036.72|16
1643158610000|2022-01-26 00:56:50|1053.92|1037.92|1053.84|1037.84|1053.98|1037.98|1053.65|1037.65|7
1643158620000|2022-01-26 00:57:00|1053.65|1037.65|1053.3|1037.3|1053.98|1037.98|1053.3|1037.3|8
1643158630000|2022-01-26 00:57:10|1053.4|1037.4|1054.31|1038.31|1054.31|1038.31|1053.4|1037.4|9
1643158640000|2022-01-26 00:57:20|1054.5|1038.5|1055.5|1039.5|1055.7|1039.7|1054.23|1038.23|12
1643158650000|2022-01-26 00:57:30|1055.8|1039.8|1055.37|1039.37|1055.8|1039.8|1055.35|1039.35|8
1643158660000|2022-01-26 00:57:40|1055.41|1039.41|1055.01|1039.01|1055.53|1039.53|1055|1039|11
1643158670000|2022-01-26 00:57:50|1055.16|1039.16|1055.64|1039.64|1055.88|1039.88|1054.5|1038.5|11
1643158680000|2022-01-26 00:58:00|1055.5|1039.5|1055.06|1039.06|1055.5|1039.5|1055.05|1039.05|11
1643158690000|2022-01-26 00:58:10|1055.24|1039.24|1054.68|1038.68|1055.24|1039.24|1054.5|1038.5|9
1643158700000|2022-01-26 00:58:20|1054.5|1038.5|1054.24|1038.24|1054.5|1038.5|1053.91|1037.91|10
1643158710000|2022-01-26 00:58:30|1054.25|1038.25|1054.23|1038.23|1054.54|1038.54|1054.12|1038.12|10
1643158720000|2022-01-26 00:58:40|1054.24|1038.24|1054.51|1038.51|1054.64|1038.64|1054.24|1038.24|15
1643158730000|2022-01-26 00:58:50|1054.63|1038.63|1054.5|1038.5|1054.63|1038.63|1054.5|1038.5|5
1643158740000|2022-01-26 00:59:00|1054.21|1038.21|1054.35|1038.35|1054.35|1038.35|1053.53|1037.53|13
1643158750000|2022-01-26 00:59:10|1054.36|1038.36|1054.7|1038.7|1054.7|1038.7|1054.36|1038.36|11
1643158760000|2022-01-26 00:59:20|1054.92|1038.92|1055.64|1039.64|1055.75|1039.75|1054.92|1038.92|12
1643158770000|2022-01-26 00:59:30|1055.63|1039.63|1055.51|1039.51|1055.63|1039.63|1055.51|1039.51|2
1643158780000|2022-01-26 00:59:40|1055.58|1039.58|1055.46|1039.46|1055.58|1039.58|1055.4|1039.4|6
1643158790000|2022-01-26 00:59:50|1055.75|1039.75|1055.7|1039.7|1055.75|1039.75|1055.7|1039.7|2
1643158800000|2022-01-26 01:00:00|1055.74|1039.74|1055.62|1039.62|1055.75|1039.75|1055.62|1039.62|9
1643158810000|2022-01-26 01:00:10|1055.55|1039.55|1055.64|1039.64|1055.64|1039.64|1055.55|1039.55|3
1643158820000|2022-01-26 01:00:20|1055.62|1039.62|1055.62|1039.62|1055.62|1039.62|1055.62|1039.62|1
1643158830000|2022-01-26 01:00:30|1055.8|1039.8|1055.67|1039.67|1055.8|1039.8|1055.62|1039.62|4
1643158840000|2022-01-26 01:00:40|1055.87|1039.87|1055.86|1039.86|1055.87|1039.87|1055.62|1039.62|5
1643158850000|2022-01-26 01:00:50|1055.89|1039.89|1055|1039|1055.89|1039.89|1055|1039|11
1643158870000|2022-01-26 01:01:10|1054.83|1038.83|1055.56|1039.56|1055.56|1039.56|1054.83|1038.83|5
1643158880000|2022-01-26 01:01:20|1055.5|1039.5|1055.5|1039.5|1055.62|1039.62|1055.5|1039.5|5
1643158890000|2022-01-26 01:01:30|1055|1039|1054.89|1038.89|1055|1039|1054.76|1038.76|5
1643158900000|2022-01-26 01:01:40|1054.88|1038.88|1054.5|1038.5|1054.88|1038.88|1054.5|1038.5|6
1643158910000|2022-01-26 01:01:50|1054.7|1038.7|1054.7|1038.7|1054.7|1038.7|1054.7|1038.7|1
1643158920000|2022-01-26 01:02:00|1054.8|1038.8|1055.78|1039.78|1055.96|1039.96|1054.72|1038.72|15
1643158930000|2022-01-26 01:02:10|1055.77|1039.77|1055.18|1039.18|1055.77|1039.77|1055.16|1039.16|4
1643158940000|2022-01-26 01:02:20|1055.01|1039.01|1054.82|1038.82|1055.01|1039.01|1054.68|1038.68|4
1643158950000|2022-01-26 01:02:30|1054.81|1038.81|1054.5|1038.5|1054.82|1038.82|1054.5|1038.5|6
1643158960000|2022-01-26 01:02:40|1054.63|1038.63|1054.63|1038.63|1054.63|1038.63|1054.63|1038.63|1
1643158970000|2022-01-26 01:02:50|1054.55|1038.55|1054.55|1038.55|1054.68|1038.68|1054.55|1038.55|3
1643158980000|2022-01-26 01:03:00|1054.56|1038.56|1056.47|1040.47|1056.48|1040.48|1054.56|1038.56|14
1643158990000|2022-01-26 01:03:10|1056.9|1040.9|1057.59|1041.59|1057.79|1041.79|1056.5|1040.5|8
1643159000000|2022-01-26 01:03:20|1057.5|1041.5|1058.52|1042.52|1058.52|1042.52|1057.5|1041.5|9
1643159010000|2022-01-26 01:03:30|1058.58|1042.58|1058.51|1042.51|1058.58|1042.58|1058.5|1042.5|3
1643159030000|2022-01-26 01:03:50|1058.53|1042.53|1058.26|1042.26|1058.53|1042.53|1058.26|1042.26|3
1643159040000|2022-01-26 01:04:00|1058.08|1042.08|1057.73|1041.73|1058.08|1042.08|1057.73|1041.73|2
1643159050000|2022-01-26 01:04:10|1058.04|1042.04|1058.5|1042.5|1058.5|1042.5|1058.04|1042.04|3
1643159060000|2022-01-26 01:04:20|1058.58|1042.58|1058.69|1042.69|1058.8|1042.8|1058.5|1042.5|6
1643159070000|2022-01-26 01:04:30|1058.7|1042.7|1058.63|1042.63|1058.7|1042.7|1058.63|1042.63|2
1643159080000|2022-01-26 01:04:40|1058.64|1042.64|1059.58|1043.58|1059.58|1043.58|1058.64|1042.64|10
1643159090000|2022-01-26 01:04:50|1059.54|1043.54|1059.67|1043.67|1059.95|1043.95|1059.54|1043.54|4
1643159100000|2022-01-26 01:05:00|1059.66|1043.66|1060.43|1044.43|1060.43|1044.43|1059.6|1043.6|8
1643159110000|2022-01-26 01:05:10|1060.5|1044.5|1060.5|1044.5|1060.5|1044.5|1060.5|1044.5|1
1643159120000|2022-01-26 01:05:20|1060.65|1044.65|1060.7|1044.7|1060.7|1044.7|1060.65|1044.65|2
1643159130000|2022-01-26 01:05:30|1060.5|1044.5|1059.97|1043.97|1060.62|1044.62|1059.97|1043.97|7
1643159140000|2022-01-26 01:05:40|1059.9|1043.9|1059.9|1043.9|1059.9|1043.9|1059.9|1043.9|1
1643159150000|2022-01-26 01:05:50|1060.15|1044.15|1059.85|1043.85|1060.15|1044.15|1059.84|1043.84|11
1643159160000|2022-01-26 01:06:00|1059.84|1043.84|1060.41|1044.41|1060.43|1044.43|1059.84|1043.84|6
1643159170000|2022-01-26 01:06:10|1060.73|1044.73|1060.75|1044.75|1060.75|1044.75|1060.73|1044.73|2
1643159180000|2022-01-26 01:06:20|1060.5|1044.5|1060.65|1044.65|1060.65|1044.65|1060.5|1044.5|2
1643159190000|2022-01-26 01:06:30|1060.85|1044.85|1060.83|1044.83|1060.85|1044.85|1060.83|1044.83|2
1643159200000|2022-01-26 01:06:40|1060.85|1044.85|1060.05|1044.05|1060.85|1044.85|1059.99|1043.99|7
1643159210000|2022-01-26 01:06:50|1059.99|1043.99|1059.38|1043.38|1059.99|1043.99|1059.36|1043.36|7
1643159220000|2022-01-26 01:07:00|1059.39|1043.39|1059.6|1043.6|1059.6|1043.6|1059.27|1043.27|5
1643159230000|2022-01-26 01:07:10|1059.5|1043.5|1060.32|1044.32|1060.38|1044.38|1059.5|1043.5|10
1643159240000|2022-01-26 01:07:20|1060.45|1044.45|1059.73|1043.73|1060.54|1044.54|1059.73|1043.73|7
1643159250000|2022-01-26 01:07:30|1059.5|1043.5|1059.73|1043.73|1059.73|1043.73|1059.5|1043.5|4
1643159260000|2022-01-26 01:07:40|1059.59|1043.59|1059.5|1043.5|1059.59|1043.59|1059.5|1043.5|2
1643159270000|2022-01-26 01:07:50|1059.61|1043.61|1059.24|1043.24|1059.61|1043.61|1059.24|1043.24|4
1643159280000|2022-01-26 01:08:00|1059.28|1043.28|1059.35|1043.35|1059.48|1043.48|1059.09|1043.09|11
1643159290000|2022-01-26 01:08:10|1059.21|1043.21|1059.43|1043.43|1059.5|1043.5|1059.21|1043.21|7
1643159300000|2022-01-26 01:08:20|1059.53|1043.53|1058.5|1042.5|1059.53|1043.53|1058.5|1042.5|7
1643159310000|2022-01-26 01:08:30|1057.87|1041.87|1058|1042|1058|1042|1057.87|1041.87|2
1643159320000|2022-01-26 01:08:40|1057.5|1041.5|1057.5|1041.5|1057.66|1041.66|1057.5|1041.5|3
1643159330000|2022-01-26 01:08:50|1057.67|1041.67|1056.78|1040.78|1057.83|1041.83|1056.68|1040.68|11
1643159340000|2022-01-26 01:09:00|1056.36|1040.36|1055.72|1039.72|1056.36|1040.36|1055.5|1039.5|13
1643159350000|2022-01-26 01:09:10|1055.75|1039.75|1055.46|1039.46|1055.75|1039.75|1055.29|1039.29|10
1643159360000|2022-01-26 01:09:20|1055.29|1039.29|1055.46|1039.46|1055.46|1039.46|1055.29|1039.29|2
1643159380000|2022-01-26 01:09:40|1055.29|1039.29|1055.35|1039.35|1055.35|1039.35|1055.29|1039.29|2
1643159390000|2022-01-26 01:09:50|1055.04|1039.04|1054.79|1038.79|1055.04|1039.04|1054.79|1038.79|3
1643159400000|2022-01-26 01:10:00|1054.53|1038.53|1054.65|1038.65|1054.79|1038.79|1054.5|1038.5|6
1643159410000|2022-01-26 01:10:10|1055.08|1039.08|1055.47|1039.47|1055.47|1039.47|1054.73|1038.73|5
1643159420000|2022-01-26 01:10:20|1055.8|1039.8|1056.34|1040.34|1056.57|1040.57|1055.8|1039.8|11
1643159430000|2022-01-26 01:10:30|1055.84|1039.84|1055.42|1039.42|1055.84|1039.84|1055.1|1039.1|6
1643159440000|2022-01-26 01:10:40|1055.5|1039.5|1055.4|1039.4|1055.5|1039.5|1055.4|1039.4|2
1643159450000|2022-01-26 01:10:50|1055.5|1039.5|1055.56|1039.56|1055.78|1039.78|1055.44|1039.44|6
1643159460000|2022-01-26 01:11:00|1055.6|1039.6|1055.6|1039.6|1055.77|1039.77|1055.6|1039.6|3
1643159470000|2022-01-26 01:11:10|1055.99|1039.99|1056.49|1040.49|1056.49|1040.49|1055.6|1039.6|6
1643159480000|2022-01-26 01:11:20|1056.53|1040.53|1056.49|1040.49|1056.53|1040.53|1056.49|1040.49|3
1643159490000|2022-01-26 01:11:30|1056.64|1040.64|1056.5|1040.5|1056.68|1040.68|1056.5|1040.5|4
1643159500000|2022-01-26 01:11:40|1056.54|1040.54|1056.74|1040.74|1056.74|1040.74|1056.25|1040.25|6
1643159510000|2022-01-26 01:11:50|1056.58|1040.58|1056.59|1040.59|1056.7|1040.7|1056.4|1040.4|7
1643159520000|2022-01-26 01:12:00|1056.5|1040.5|1057|1041|1057|1041|1056.5|1040.5|7
1643159530000|2022-01-26 01:12:10|1056.92|1040.92|1055.08|1039.08|1056.92|1040.92|1055.08|1039.08|8
1643159540000|2022-01-26 01:12:20|1054.5|1038.5|1054.61|1038.61|1054.73|1038.73|1054.5|1038.5|9
1643159550000|2022-01-26 01:12:30|1054.79|1038.79|1055.67|1039.67|1055.83|1039.83|1054.79|1038.79|15
1643159560000|2022-01-26 01:12:40|1056.17|1040.17|1055.67|1039.67|1056.17|1040.17|1055.67|1039.67|6
1643159570000|2022-01-26 01:12:50|1055.66|1039.66|1055.66|1039.66|1055.77|1039.77|1055.66|1039.66|3
1643159580000|2022-01-26 01:13:00|1055.79|1039.79|1057.5|1041.5|1057.5|1041.5|1055.79|1039.79|18
1643159590000|2022-01-26 01:13:10|1057.6|1041.6|1057.45|1041.45|1058.09|1042.09|1057.45|1041.45|8
1643159600000|2022-01-26 01:13:20|1057.37|1041.37|1056.5|1040.5|1057.5|1041.5|1056.45|1040.45|8
1643159610000|2022-01-26 01:13:30|1056.65|1040.65|1056.5|1040.5|1056.65|1040.65|1056.5|1040.5|2
1643159620000|2022-01-26 01:13:40|1056.22|1040.22|1055.86|1039.86|1056.22|1040.22|1055.6|1039.6|5
1643159630000|2022-01-26 01:13:50|1055.95|1039.95|1056.68|1040.68|1056.93|1040.93|1055.59|1039.59|16
1643159640000|2022-01-26 01:14:00|1056.94|1040.94|1057.6|1041.6|1057.71|1041.71|1056.84|1040.84|7
1643159650000|2022-01-26 01:14:10|1057.59|1041.59|1057.59|1041.59|1057.59|1041.59|1057.59|1041.59|1
1643159660000|2022-01-26 01:14:20|1057.78|1041.78|1057.5|1041.5|1057.85|1041.85|1057.5|1041.5|8
1643159670000|2022-01-26 01:14:30|1057.41|1041.41|1057.45|1041.45|1057.5|1041.5|1057.18|1041.18|10
1643159680000|2022-01-26 01:14:40|1057.18|1041.18|1057.75|1041.75|1057.75|1041.75|1057.18|1041.18|11
1643159690000|2022-01-26 01:14:50|1057.62|1041.62|1057.25|1041.25|1057.63|1041.63|1057.25|1041.25|5
1643159700000|2022-01-26 01:15:00|1057.26|1041.26|1057.25|1041.25|1057.37|1041.37|1057.25|1041.25|12
1643159710000|2022-01-26 01:15:10|1057.26|1041.26|1057.38|1041.38|1057.38|1041.38|1057.26|1041.26|2
1643159720000|2022-01-26 01:15:20|1057.33|1041.33|1057.7|1041.7|1057.7|1041.7|1057.31|1041.31|7
1643159730000|2022-01-26 01:15:30|1057.86|1041.86|1058.37|1042.37|1058.62|1042.62|1057.74|1041.74|12
1643159740000|2022-01-26 01:15:40|1058.38|1042.38|1059.52|1043.52|1059.56|1043.56|1058.38|1042.38|8
1643159750000|2022-01-26 01:15:50|1059.47|1043.47|1059.67|1043.67|1060.05|1044.05|1059.47|1043.47|6
1643159760000|2022-01-26 01:16:00|1059.68|1043.68|1060.33|1044.33|1060.33|1044.33|1059.67|1043.67|8
1643159770000|2022-01-26 01:16:10|1060.45|1044.45|1061.41|1045.41|1061.51|1045.51|1060.37|1044.37|13
1643159780000|2022-01-26 01:16:20|1061.24|1045.24|1060.6|1044.6|1061.35|1045.35|1060.5|1044.5|13
1643159790000|2022-01-26 01:16:30|1060.89|1044.89|1060.92|1044.92|1060.92|1044.92|1060.5|1044.5|9
1643159800000|2022-01-26 01:16:40|1061|1045|1060.5|1044.5|1061.07|1045.07|1060.5|1044.5|10
1643159810000|2022-01-26 01:16:50|1060.74|1044.74|1060.43|1044.43|1060.74|1044.74|1060.43|1044.43|5
1643159820000|2022-01-26 01:17:00|1060.5|1044.5|1060.8|1044.8|1060.8|1044.8|1060.5|1044.5|5
1643159830000|2022-01-26 01:17:10|1060.65|1044.65|1060.33|1044.33|1060.65|1044.65|1060.33|1044.33|10
1643159840000|2022-01-26 01:17:20|1059.88|1043.88|1059.5|1043.5|1059.88|1043.88|1059.5|1043.5|4
1643159850000|2022-01-26 01:17:30|1059.21|1043.21|1059.44|1043.44|1059.48|1043.48|1059.18|1043.18|5
1643159860000|2022-01-26 01:17:40|1059.48|1043.48|1059.68|1043.68|1059.68|1043.68|1059.48|1043.48|6
1643159870000|2022-01-26 01:17:50|1059.59|1043.59|1059.59|1043.59|1059.59|1043.59|1059.59|1043.59|1
1643159880000|2022-01-26 01:18:00|1059.74|1043.74|1059.93|1043.93|1060.58|1044.58|1059.59|1043.59|12
1643159890000|2022-01-26 01:18:10|1060.04|1044.04|1059.78|1043.78|1060.04|1044.04|1059.78|1043.78|2
1643159900000|2022-01-26 01:18:20|1059.73|1043.73|1059.5|1043.5|1059.93|1043.93|1059.5|1043.5|5
1643159910000|2022-01-26 01:18:30|1059.35|1043.35|1059.35|1043.35|1059.35|1043.35|1059.35|1043.35|1
1643159920000|2022-01-26 01:18:40|1059.45|1043.45|1059.45|1043.45|1059.45|1043.45|1059.45|1043.45|1
1643159930000|2022-01-26 01:18:50|1059.54|1043.54|1059.46|1043.46|1059.61|1043.61|1059.46|1043.46|5
1643159940000|2022-01-26 01:19:00|1059.4|1043.4|1059.4|1043.4|1059.4|1043.4|1059.36|1043.36|3
1643159950000|2022-01-26 01:19:10|1059.22|1043.22|1059.19|1043.19|1059.22|1043.22|1059.19|1043.19|3
1643159960000|2022-01-26 01:19:20|1058.79|1042.79|1058.33|1042.33|1058.79|1042.79|1058.33|1042.33|3
1643159980000|2022-01-26 01:19:40|1058.47|1042.47|1059.57|1043.57|1059.57|1043.57|1058.33|1042.33|12
1643159990000|2022-01-26 01:19:50|1059.53|1043.53|1061.52|1045.52|1061.52|1045.52|1059.48|1043.48|16
1643160000000|2022-01-26 01:20:00|1061.5|1045.5|1062.51|1046.51|1062.63|1046.63|1061.5|1045.5|16
1643160010000|2022-01-26 01:20:10|1062.41|1046.41|1062.43|1046.43|1062.8|1046.8|1062.11|1046.11|16
1643160020000|2022-01-26 01:20:20|1062.44|1046.44|1062.3|1046.3|1062.5|1046.5|1062.3|1046.3|3
1643160030000|2022-01-26 01:20:30|1062.21|1046.21|1062.29|1046.29|1062.5|1046.5|1062.2|1046.2|4
1643160040000|2022-01-26 01:20:40|1061.5|1045.5|1061.5|1045.5|1061.55|1045.55|1061.5|1045.5|3
1643160050000|2022-01-26 01:20:50|1061.74|1045.74|1062.63|1046.63|1062.67|1046.67|1061.74|1045.74|8
1643160060000|2022-01-26 01:21:00|1063|1047|1062.97|1046.97|1063.09|1047.09|1062.89|1046.89|6
1643160070000|2022-01-26 01:21:10|1062.75|1046.75|1062.68|1046.68|1062.93|1046.93|1062.5|1046.5|5
1643160080000|2022-01-26 01:21:20|1062.65|1046.65|1062.77|1046.77|1062.77|1046.77|1062.65|1046.65|2
1643160090000|2022-01-26 01:21:30|1062.62|1046.62|1062.5|1046.5|1062.62|1046.62|1062.13|1046.13|4
1643160100000|2022-01-26 01:21:40|1062|1046|1062|1046|1062|1046|1062|1046|1
1643160110000|2022-01-26 01:21:50|1061.5|1045.5|1062.6|1046.6|1062.6|1046.6|1061.5|1045.5|12
1643160120000|2022-01-26 01:22:00|1062.68|1046.68|1062.75|1046.75|1062.78|1046.78|1062.47|1046.47|8
1643160130000|2022-01-26 01:22:10|1062.7|1046.7|1062.64|1046.64|1062.7|1046.7|1062.62|1046.62|6
1643160140000|2022-01-26 01:22:20|1062.84|1046.84|1062.79|1046.79|1062.88|1046.88|1062.79|1046.79|5
1643160150000|2022-01-26 01:22:30|1062.72|1046.72|1062.58|1046.58|1062.8|1046.8|1062.58|1046.58|5
1643160160000|2022-01-26 01:22:40|1062.5|1046.5|1062.06|1046.06|1062.5|1046.5|1062.06|1046.06|5
1643160170000|2022-01-26 01:22:50|1062.05|1046.05|1061.74|1045.74|1062.14|1046.14|1061.74|1045.74|6
1643160180000|2022-01-26 01:23:00|1061.6|1045.6|1061.63|1045.63|1061.63|1045.63|1061.6|1045.6|2
1643160190000|2022-01-26 01:23:10|1061.65|1045.65|1062.45|1046.45|1062.46|1046.46|1061.63|1045.63|8
1643160200000|2022-01-26 01:23:20|1062.4|1046.4|1062.4|1046.4|1062.4|1046.4|1062.4|1046.4|1
1643160210000|2022-01-26 01:23:30|1062.75|1046.75|1062.75|1046.75|1062.75|1046.75|1062.75|1046.75|1
1643160220000|2022-01-26 01:23:40|1062.9|1046.9|1062.9|1046.9|1062.96|1046.96|1062.9|1046.9|3
1643160240000|2022-01-26 01:24:00|1062.73|1046.73|1062.62|1046.62|1062.73|1046.73|1062.61|1046.61|4
1643160250000|2022-01-26 01:24:10|1062.88|1046.88|1062.62|1046.62|1062.88|1046.88|1062.62|1046.62|2
1643160260000|2022-01-26 01:24:20|1062.74|1046.74|1062.74|1046.74|1062.74|1046.74|1062.74|1046.74|1
1643160270000|2022-01-26 01:24:30|1062.75|1046.75|1062.61|1046.61|1062.75|1046.75|1062.61|1046.61|2
1643160280000|2022-01-26 01:24:40|1062.49|1046.49|1061.71|1045.71|1062.5|1046.5|1061.7|1045.7|9
1643160290000|2022-01-26 01:24:50|1061.85|1045.85|1062.05|1046.05|1062.1|1046.1|1061.71|1045.71|5
1643160300000|2022-01-26 01:25:00|1062.2|1046.2|1062.36|1046.36|1062.36|1046.36|1062.12|1046.12|6
1643160310000|2022-01-26 01:25:10|1062.45|1046.45|1062.52|1046.52|1062.55|1046.55|1062.36|1046.36|6
1643160320000|2022-01-26 01:25:20|1062.51|1046.51|1062.51|1046.51|1062.51|1046.51|1062.51|1046.51|1
1643160330000|2022-01-26 01:25:30|1062.73|1046.73|1062.59|1046.59|1062.73|1046.73|1062.57|1046.57|4
1643160350000|2022-01-26 01:25:50|1062.71|1046.71|1062.71|1046.71|1062.71|1046.71|1062.71|1046.71|1
1643160360000|2022-01-26 01:26:00|1062.59|1046.59|1062.6|1046.6|1062.6|1046.6|1062.56|1046.56|3
1643160390000|2022-01-26 01:26:30|1062.45|1046.45|1062.6|1046.6|1062.61|1046.61|1062.45|1046.45|4
1643160400000|2022-01-26 01:26:40|1062.19|1046.19|1062.19|1046.19|1062.19|1046.19|1062.19|1046.19|1
1643160410000|2022-01-26 01:26:50|1061.97|1045.97|1062.4|1046.4|1062.4|1046.4|1061.97|1045.97|4
1643160420000|2022-01-26 01:27:00|1062.45|1046.45|1062.96|1046.96|1062.96|1046.96|1062.4|1046.4|7
1643160430000|2022-01-26 01:27:10|1062.98|1046.98|1063.5|1047.5|1063.5|1047.5|1062.92|1046.92|5
1643160450000|2022-01-26 01:27:30|1063.6|1047.6|1063.18|1047.18|1063.6|1047.6|1063.18|1047.18|4
1643160460000|2022-01-26 01:27:40|1063|1047|1063.17|1047.17|1063.17|1047.17|1062.97|1046.97|5
1643160470000|2022-01-26 01:27:50|1063.09|1047.09|1063.17|1047.17|1063.17|1047.17|1063.09|1047.09|2
1643160490000|2022-01-26 01:28:10|1062.85|1046.85|1062.95|1046.95|1063.09|1047.09|1062.85|1046.85|3
1643160510000|2022-01-26 01:28:30|1062.4|1046.4|1062.5|1046.5|1062.62|1046.62|1062.35|1046.35|8
1643160520000|2022-01-26 01:28:40|1062.41|1046.41|1061.75|1045.75|1062.41|1046.41|1061.74|1045.74|7
1643160530000|2022-01-26 01:28:50|1061.56|1045.56|1061.5|1045.5|1061.61|1045.61|1061.5|1045.5|7
1643160540000|2022-01-26 01:29:00|1061.54|1045.54|1060.65|1044.65|1061.54|1045.54|1060.65|1044.65|8
1643160550000|2022-01-26 01:29:10|1060.79|1044.79|1060.5|1044.5|1060.79|1044.79|1060.5|1044.5|4
1643160560000|2022-01-26 01:29:20|1060.6|1044.6|1061.45|1045.45|1061.45|1045.45|1060.5|1044.5|9
1643160570000|2022-01-26 01:29:30|1061.46|1045.46|1062.5|1046.5|1062.54|1046.54|1061.45|1045.45|13
1643160580000|2022-01-26 01:29:40|1062.05|1046.05|1062.05|1046.05|1062.05|1046.05|1062.05|1046.05|1
1643160590000|2022-01-26 01:29:50|1062.06|1046.06|1062.5|1046.5|1062.5|1046.5|1062.06|1046.06|4
1643160600000|2022-01-26 01:30:00|1062.59|1046.59|1062.5|1046.5|1062.59|1046.59|1062.5|1046.5|2
1643160610000|2022-01-26 01:30:10|1062.61|1046.61|1062.46|1046.46|1062.61|1046.61|1062.09|1046.09|6
1643160620000|2022-01-26 01:30:20|1062|1046|1061.36|1045.36|1062.25|1046.25|1061.1|1045.1|9
1643160630000|2022-01-26 01:30:30|1060.95|1044.95|1060.95|1044.95|1060.95|1044.95|1060.95|1044.95|1
1643160640000|2022-01-26 01:30:40|1061.2|1045.2|1061.22|1045.22|1061.3|1045.3|1060.85|1044.85|5
1643160650000|2022-01-26 01:30:50|1060.8|1044.8|1061.57|1045.57|1061.57|1045.57|1060.8|1044.8|8
1643160660000|2022-01-26 01:31:00|1061.5|1045.5|1061.5|1045.5|1061.77|1045.77|1061.5|1045.5|4
1643160680000|2022-01-26 01:31:20|1061.35|1045.35|1061.5|1045.5|1061.6|1045.6|1061.35|1045.35|4
1643160690000|2022-01-26 01:31:30|1061.4|1045.4|1061.4|1045.4|1061.4|1045.4|1061.4|1045.4|1
1643160700000|2022-01-26 01:31:40|1061.51|1045.51|1061.88|1045.88|1061.88|1045.88|1061.51|1045.51|8
1643160710000|2022-01-26 01:31:50|1061.72|1045.72|1061.86|1045.86|1061.86|1045.86|1061.72|1045.72|3
1643160720000|2022-01-26 01:32:00|1062.06|1046.06|1061.5|1045.5|1062.16|1046.16|1061.37|1045.37|12
1643160730000|2022-01-26 01:32:10|1061|1045|1061|1045|1061|1045|1061|1045|1
1643160740000|2022-01-26 01:32:20|1060.37|1044.37|1060.25|1044.25|1060.37|1044.37|1060.24|1044.24|6
1643160750000|2022-01-26 01:32:30|1060.35|1044.35|1060.46|1044.46|1060.63|1044.63|1060.27|1044.27|11
1643160760000|2022-01-26 01:32:40|1060.5|1044.5|1060.72|1044.72|1060.72|1044.72|1060.5|1044.5|3
1643160770000|2022-01-26 01:32:50|1060.97|1044.97|1060.97|1044.97|1060.97|1044.97|1060.97|1044.97|1
1643160780000|2022-01-26 01:33:00|1060.92|1044.92|1061.38|1045.38|1061.4|1045.4|1060.84|1044.84|6
1643160790000|2022-01-26 01:33:10|1061.21|1045.21|1061.73|1045.73|1061.75|1045.75|1061.21|1045.21|4
1643160800000|2022-01-26 01:33:20|1061.7|1045.7|1060.83|1044.83|1061.75|1045.75|1060.83|1044.83|7
1643160810000|2022-01-26 01:33:30|1060.9|1044.9|1060.65|1044.65|1060.9|1044.9|1060.5|1044.5|4
1643160820000|2022-01-26 01:33:40|1060.7|1044.7|1060.53|1044.53|1060.7|1044.7|1060.17|1044.17|10
1643160830000|2022-01-26 01:33:50|1060.44|1044.44|1059.9|1043.9|1060.7|1044.7|1059.9|1043.9|11
1643160840000|2022-01-26 01:34:00|1059.5|1043.5|1059.5|1043.5|1059.63|1043.63|1059.5|1043.5|3
1643160850000|2022-01-26 01:34:10|1059.66|1043.66|1060.52|1044.52|1060.52|1044.52|1059.66|1043.66|10
1643160860000|2022-01-26 01:34:20|1060.41|1044.41|1059.9|1043.9|1060.41|1044.41|1059.9|1043.9|7
1643160870000|2022-01-26 01:34:30|1059.5|1043.5|1059.41|1043.41|1059.5|1043.5|1059.23|1043.23|3
1643160880000|2022-01-26 01:34:40|1059.4|1043.4|1059.5|1043.5|1059.65|1043.65|1059.34|1043.34|14
1643160890000|2022-01-26 01:34:50|1059.31|1043.31|1059.31|1043.31|1059.5|1043.5|1059.31|1043.31|3
1643160900000|2022-01-26 01:35:00|1059.5|1043.5|1058.65|1042.65|1059.5|1043.5|1058.65|1042.65|2
1643160910000|2022-01-26 01:35:10|1058.5|1042.5|1058.68|1042.68|1058.68|1042.68|1058.5|1042.5|3
1643160920000|2022-01-26 01:35:20|1058.53|1042.53|1058.7|1042.7|1058.7|1042.7|1058.53|1042.53|2
1643160930000|2022-01-26 01:35:30|1058.69|1042.69|1058.91|1042.91|1058.91|1042.91|1058.64|1042.64|3
1643160940000|2022-01-26 01:35:40|1058.64|1042.64|1058.79|1042.79|1059|1043|1058.64|1042.64|4
1643160950000|2022-01-26 01:35:50|1058.65|1042.65|1058.53|1042.53|1058.65|1042.65|1058.53|1042.53|2
1643160960000|2022-01-26 01:36:00|1058.65|1042.65|1058.5|1042.5|1058.86|1042.86|1058.5|1042.5|5
1643160970000|2022-01-26 01:36:10|1058.31|1042.31|1056.24|1040.24|1058.34|1042.34|1056.24|1040.24|14
1643160980000|2022-01-26 01:36:20|1056.17|1040.17|1056.62|1040.62|1056.75|1040.75|1056.17|1040.17|16
1643160990000|2022-01-26 01:36:30|1056.63|1040.63|1056.5|1040.5|1057.45|1041.45|1056.5|1040.5|8
1643161000000|2022-01-26 01:36:40|1056.25|1040.25|1056.46|1040.46|1056.46|1040.46|1056.1|1040.1|10
1643161010000|2022-01-26 01:36:50|1056.35|1040.35|1056.41|1040.41|1056.5|1040.5|1056.29|1040.29|9
1643161020000|2022-01-26 01:37:00|1056.39|1040.39|1056.5|1040.5|1056.5|1040.5|1056.29|1040.29|9
1643161030000|2022-01-26 01:37:10|1056.22|1040.22|1056.5|1040.5|1056.5|1040.5|1056.22|1040.22|4
1643161040000|2022-01-26 01:37:20|1055.77|1039.77|1056.38|1040.38|1056.54|1040.54|1055.64|1039.64|12
1643161050000|2022-01-26 01:37:30|1056.45|1040.45|1056.6|1040.6|1056.6|1040.6|1056.38|1040.38|4
1643161060000|2022-01-26 01:37:40|1056.91|1040.91|1057.5|1041.5|1057.5|1041.5|1056.85|1040.85|7
1643161070000|2022-01-26 01:37:50|1057.51|1041.51|1058.18|1042.18|1058.18|1042.18|1057.41|1041.41|11
1643161080000|2022-01-26 01:38:00|1058.12|1042.12|1059.37|1043.37|1059.37|1043.37|1058.04|1042.04|14
1643161090000|2022-01-26 01:38:10|1059.36|1043.36|1058.42|1042.42|1059.5|1043.5|1058.42|1042.42|14
1643161100000|2022-01-26 01:38:20|1058.13|1042.13|1058.33|1042.33|1058.45|1042.45|1058.13|1042.13|11
1643161110000|2022-01-26 01:38:30|1058.45|1042.45|1058.32|1042.32|1058.82|1042.82|1058.32|1042.32|10
1643161120000|2022-01-26 01:38:40|1058.33|1042.33|1058.47|1042.47|1058.59|1042.59|1058.33|1042.33|4
1643161130000|2022-01-26 01:38:50|1058.5|1042.5|1058.5|1042.5|1058.5|1042.5|1058.31|1042.31|5
1643161140000|2022-01-26 01:39:00|1058|1042|1056.8|1040.8|1058|1042|1056.8|1040.8|5
1643161150000|2022-01-26 01:39:10|1056.82|1040.82|1056.51|1040.51|1056.82|1040.82|1056.5|1040.5|5
1643161160000|2022-01-26 01:39:20|1056.5|1040.5|1056.53|1040.53|1056.67|1040.67|1056.5|1040.5|8
1643161170000|2022-01-26 01:39:30|1056.5|1040.5|1056.5|1040.5|1056.65|1040.65|1056.5|1040.5|3
1643161180000|2022-01-26 01:39:40|1056|1040|1055.75|1039.75|1056|1040|1055.75|1039.75|2
1643161190000|2022-01-26 01:39:50|1055.5|1039.5|1055.5|1039.5|1055.5|1039.5|1055.5|1039.5|1
1643161200000|2022-01-26 01:40:00|1055.54|1039.54|1055.5|1039.5|1055.58|1039.58|1055.5|1039.5|5
1643161210000|2022-01-26 01:40:10|1055.55|1039.55|1056.58|1040.58|1056.58|1040.58|1055.55|1039.55|13
1643161220000|2022-01-26 01:40:20|1056.54|1040.54|1057.26|1041.26|1057.26|1041.26|1056.54|1040.54|6
1643161230000|2022-01-26 01:40:30|1056.75|1040.75|1056.57|1040.57|1056.75|1040.75|1056.57|1040.57|3
1643161240000|2022-01-26 01:40:40|1056.86|1040.86|1057.08|1041.08|1057.1|1041.1|1056.58|1040.58|9
1643161250000|2022-01-26 01:40:50|1056.9|1040.9|1057.61|1041.61|1057.61|1041.61|1056.9|1040.9|5
1643161260000|2022-01-26 01:41:00|1057.81|1041.81|1057.84|1041.84|1057.99|1041.99|1057.63|1041.63|7
1643161270000|2022-01-26 01:41:10|1057.97|1041.97|1057.97|1041.97|1057.97|1041.97|1057.97|1041.97|1
1643161280000|2022-01-26 01:41:20|1057.84|1041.84|1057.84|1041.84|1057.95|1041.95|1057.84|1041.84|3
1643161290000|2022-01-26 01:41:30|1058.5|1042.5|1058.36|1042.36|1058.87|1042.87|1058.36|1042.36|6
1643161300000|2022-01-26 01:41:40|1058.27|1042.27|1057.6|1041.6|1058.31|1042.31|1057.5|1041.5|8
1643161320000|2022-01-26 01:42:00|1057.75|1041.75|1058.46|1042.46|1058.63|1042.63|1057.7|1041.7|15
1643161330000|2022-01-26 01:42:10|1058.5|1042.5|1058.33|1042.33|1058.82|1042.82|1058.33|1042.33|7
1643161340000|2022-01-26 01:42:20|1058.41|1042.41|1058.6|1042.6|1058.92|1042.92|1058.41|1042.41|8
1643161350000|2022-01-26 01:42:30|1058.98|1042.98|1058.61|1042.61|1058.98|1042.98|1058.61|1042.61|7
1643161360000|2022-01-26 01:42:40|1058.71|1042.71|1059.35|1043.35|1059.53|1043.53|1058.71|1042.71|8
1643161370000|2022-01-26 01:42:50|1059.36|1043.36|1058.65|1042.65|1059.36|1043.36|1058.65|1042.65|6
1643161380000|2022-01-26 01:43:00|1058.55|1042.55|1058.34|1042.34|1058.55|1042.55|1058.34|1042.34|9
1643161390000|2022-01-26 01:43:10|1058.33|1042.33|1057.74|1041.74|1058.33|1042.33|1057.74|1041.74|3
1643161400000|2022-01-26 01:43:20|1057.95|1041.95|1058.27|1042.27|1058.27|1042.27|1057.95|1041.95|5
1643161410000|2022-01-26 01:43:30|1058.36|1042.36|1058.5|1042.5|1058.57|1042.57|1058.31|1042.31|4
1643161420000|2022-01-26 01:43:40|1058.8|1042.8|1059.09|1043.09|1059.18|1043.18|1058.8|1042.8|3
1643161430000|2022-01-26 01:43:50|1059.3|1043.3|1058.6|1042.6|1059.3|1043.3|1058.6|1042.6|2
1643161440000|2022-01-26 01:44:00|1058.59|1042.59|1058.59|1042.59|1058.59|1042.59|1058.59|1042.59|1
1643161450000|2022-01-26 01:44:10|1058.7|1042.7|1058.59|1042.59|1058.7|1042.7|1058.59|1042.59|2
1643161460000|2022-01-26 01:44:20|1058.49|1042.49|1058.32|1042.32|1058.49|1042.49|1058.28|1042.28|6
1643161470000|2022-01-26 01:44:30|1058.19|1042.19|1058.18|1042.18|1058.19|1042.19|1057.55|1041.55|7
1643161480000|2022-01-26 01:44:40|1058.04|1042.04|1058.3|1042.3|1058.3|1042.3|1058.04|1042.04|4
1643161490000|2022-01-26 01:44:50|1058.2|1042.2|1058.3|1042.3|1058.3|1042.3|1058.14|1042.14|4
1643161500000|2022-01-26 01:45:00|1058.31|1042.31|1058.62|1042.62|1058.77|1042.77|1058.31|1042.31|14
1643161510000|2022-01-26 01:45:10|1058.85|1042.85|1059.25|1043.25|1059.25|1043.25|1058.75|1042.75|5
1643161520000|2022-01-26 01:45:20|1059.47|1043.47|1060.51|1044.51|1060.51|1044.51|1059.38|1043.38|12
1643161530000|2022-01-26 01:45:30|1060.68|1044.68|1060.6|1044.6|1060.68|1044.68|1060.6|1044.6|2
1643161540000|2022-01-26 01:45:40|1060.66|1044.66|1061.1|1045.1|1061.1|1045.1|1060.6|1044.6|4
1643161550000|2022-01-26 01:45:50|1060.97|1044.97|1060.63|1044.63|1060.97|1044.97|1060.6|1044.6|3
1643161560000|2022-01-26 01:46:00|1060.6|1044.6|1060.4|1044.4|1060.6|1044.6|1060.4|1044.4|3
1643161570000|2022-01-26 01:46:10|1060.42|1044.42|1060.57|1044.57|1060.57|1044.57|1060.42|1044.42|3
1643161580000|2022-01-26 01:46:20|1060.5|1044.5|1060.57|1044.57|1060.82|1044.82|1060.5|1044.5|6
1643161590000|2022-01-26 01:46:30|1060.82|1044.82|1060.73|1044.73|1060.82|1044.82|1060.57|1044.57|4
1643161600000|2022-01-26 01:46:40|1061.27|1045.27|1061.5|1045.5|1061.5|1045.5|1061.23|1045.23|4
1643161610000|2022-01-26 01:46:50|1061.63|1045.63|1061.5|1045.5|1061.63|1045.63|1061.5|1045.5|2
1643161620000|2022-01-26 01:47:00|1061.63|1045.63|1061.63|1045.63|1061.83|1045.83|1061.63|1045.63|10
1643161630000|2022-01-26 01:47:10|1061.71|1045.71|1061.84|1045.84|1061.84|1045.84|1061.63|1045.63|4
1643161640000|2022-01-26 01:47:20|1062.4|1046.4|1062.62|1046.62|1062.71|1046.71|1062.4|1046.4|9
1643161650000|2022-01-26 01:47:30|1062.65|1046.65|1062.65|1046.65|1062.65|1046.65|1062.65|1046.65|1
1643161660000|2022-01-26 01:47:40|1062.82|1046.82|1062.82|1046.82|1062.82|1046.82|1062.8|1046.8|4
1643161670000|2022-01-26 01:47:50|1062.65|1046.65|1062.82|1046.82|1062.82|1046.82|1062.65|1046.65|2
1643161680000|2022-01-26 01:48:00|1062.5|1046.5|1062.24|1046.24|1062.5|1046.5|1062.24|1046.24|2
1643161690000|2022-01-26 01:48:10|1062.5|1046.5|1062.25|1046.25|1062.5|1046.5|1062.14|1046.14|5
1643161700000|2022-01-26 01:48:20|1062.5|1046.5|1062.45|1046.45|1062.82|1046.82|1062.45|1046.45|9
1643161710000|2022-01-26 01:48:30|1062.5|1046.5|1062.1|1046.1|1062.5|1046.5|1062.1|1046.1|5
1643161720000|2022-01-26 01:48:40|1062.23|1046.23|1062.23|1046.23|1062.27|1046.27|1062.23|1046.23|3
1643161730000|2022-01-26 01:48:50|1062.3|1046.3|1062.25|1046.25|1062.3|1046.3|1062.25|1046.25|2
1643161740000|2022-01-26 01:49:00|1062.23|1046.23|1062.23|1046.23|1062.45|1046.45|1062.23|1046.23|3
1643161750000|2022-01-26 01:49:10|1061.9|1045.9|1062.34|1046.34|1062.34|1046.34|1061.78|1045.78|4
1643161760000|2022-01-26 01:49:20|1062.45|1046.45|1062.34|1046.34|1062.45|1046.45|1062.34|1046.34|5
1643161780000|2022-01-26 01:49:40|1062.43|1046.43|1062.5|1046.5|1062.8|1046.8|1062.43|1046.43|11
1643161790000|2022-01-26 01:49:50|1062.54|1046.54|1062.96|1046.96|1062.96|1046.96|1062.54|1046.54|8
1643161800000|2022-01-26 01:50:00|1062.89|1046.89|1062.89|1046.89|1062.89|1046.89|1062.89|1046.89|1
1643161810000|2022-01-26 01:50:10|1062.75|1046.75|1062.75|1046.75|1062.75|1046.75|1062.75|1046.75|1
1643161820000|2022-01-26 01:50:20|1062.6|1046.6|1062.6|1046.6|1062.6|1046.6|1062.6|1046.6|1
1643161830000|2022-01-26 01:50:30|1062.74|1046.74|1062.74|1046.74|1062.74|1046.74|1062.74|1046.74|1
1643161840000|2022-01-26 01:50:40|1062.6|1046.6|1062.58|1046.58|1062.92|1046.92|1062.56|1046.56|11
1643161850000|2022-01-26 01:50:50|1062.71|1046.71|1062.73|1046.73|1062.85|1046.85|1062.58|1046.58|6
1643161860000|2022-01-26 01:51:00|1062.65|1046.65|1062.73|1046.73|1062.73|1046.73|1062.65|1046.65|2
1643161880000|2022-01-26 01:51:20|1063.34|1047.34|1064.5|1048.5|1064.82|1048.82|1063.34|1047.34|13
1643161890000|2022-01-26 01:51:30|1064.36|1048.36|1064.36|1048.36|1064.36|1048.36|1064.36|1048.36|1
1643161900000|2022-01-26 01:51:40|1064.48|1048.48|1064.92|1048.92|1064.92|1048.92|1064.48|1048.48|6
1643161910000|2022-01-26 01:51:50|1064.67|1048.67|1064.5|1048.5|1064.95|1048.95|1064.5|1048.5|4
1643161920000|2022-01-26 01:52:00|1064.47|1048.47|1064.35|1048.35|1064.47|1048.47|1064.35|1048.35|2
1643161930000|2022-01-26 01:52:10|1063.85|1047.85|1064.26|1048.26|1064.27|1048.27|1063.85|1047.85|5
1643161940000|2022-01-26 01:52:20|1064.58|1048.58|1064.68|1048.68|1064.79|1048.79|1064.58|1048.58|5
1643161950000|2022-01-26 01:52:30|1064.65|1048.65|1064.5|1048.5|1064.65|1048.65|1064.34|1048.34|5
1643161960000|2022-01-26 01:52:40|1063.6|1047.6|1063.6|1047.6|1063.6|1047.6|1063.6|1047.6|1
1643161970000|2022-01-26 01:52:50|1063.5|1047.5|1064.69|1048.69|1064.74|1048.74|1063.48|1047.48|16
1643161980000|2022-01-26 01:53:00|1065.04|1049.04|1064.65|1048.65|1065.04|1049.04|1064.65|1048.65|7
1643161990000|2022-01-26 01:53:10|1064.77|1048.77|1064.77|1048.77|1064.77|1048.77|1064.77|1048.77|1
1643162000000|2022-01-26 01:53:20|1064.7|1048.7|1064.83|1048.83|1064.83|1048.83|1064.7|1048.7|2
1643162010000|2022-01-26 01:53:30|1065.1|1049.1|1064.82|1048.82|1065.22|1049.22|1064.82|1048.82|3
1643162020000|2022-01-26 01:53:40|1065.02|1049.02|1064.88|1048.88|1065.02|1049.02|1064.7|1048.7|5
1643162040000|2022-01-26 01:54:00|1064.74|1048.74|1064.74|1048.74|1064.74|1048.74|1064.74|1048.74|1
1643162050000|2022-01-26 01:54:10|1064.23|1048.23|1064.16|1048.16|1064.23|1048.23|1064.02|1048.02|4
1643162060000|2022-01-26 01:54:20|1064.15|1048.15|1064.14|1048.14|1064.15|1048.15|1064.14|1048.14|2
1643162070000|2022-01-26 01:54:30|1064.23|1048.23|1064.18|1048.18|1064.23|1048.23|1064.14|1048.14|5
1643162080000|2022-01-26 01:54:40|1064.19|1048.19|1064.19|1048.19|1064.19|1048.19|1064.19|1048.19|1
1643162090000|2022-01-26 01:54:50|1064.12|1048.12|1063.62|1047.62|1064.12|1048.12|1063.62|1047.62|3
1643162100000|2022-01-26 01:55:00|1063.75|1047.75|1064.39|1048.39|1064.39|1048.39|1063.75|1047.75|4
1643162110000|2022-01-26 01:55:10|1064.33|1048.33|1063.98|1047.98|1064.6|1048.6|1063.98|1047.98|9
1643162120000|2022-01-26 01:55:20|1063.7|1047.7|1064.59|1048.59|1064.62|1048.62|1063.7|1047.7|5
1643162130000|2022-01-26 01:55:30|1064.7|1048.7|1064.7|1048.7|1064.7|1048.7|1064.7|1048.7|1
1643162140000|2022-01-26 01:55:40|1064.6|1048.6|1064.76|1048.76|1064.76|1048.76|1064.6|1048.6|2
1643162150000|2022-01-26 01:55:50|1064.65|1048.65|1064.65|1048.65|1064.65|1048.65|1064.65|1048.65|1
1643162160000|2022-01-26 01:56:00|1064.89|1048.89|1064.89|1048.89|1064.89|1048.89|1064.89|1048.89|1
1643162180000|2022-01-26 01:56:20|1064.8|1048.8|1064.75|1048.75|1064.89|1048.89|1064.75|1048.75|3
1643162210000|2022-01-26 01:56:50|1064.5|1048.5|1064.5|1048.5|1064.5|1048.5|1064.5|1048.5|1
1643162220000|2022-01-26 01:57:00|1064.65|1048.65|1065.5|1049.5|1065.5|1049.5|1064.65|1048.65|13
1643162230000|2022-01-26 01:57:10|1065.42|1049.42|1065.2|1049.2|1065.65|1049.65|1065.2|1049.2|9
1643162240000|2022-01-26 01:57:20|1065.19|1049.19|1065.63|1049.63|1065.95|1049.95|1065.19|1049.19|7
1643162250000|2022-01-26 01:57:30|1065.88|1049.88|1065.7|1049.7|1066.13|1050.13|1065.5|1049.5|7
1643162260000|2022-01-26 01:57:40|1065.5|1049.5|1065.23|1049.23|1065.59|1049.59|1065.23|1049.23|6
1643162270000|2022-01-26 01:57:50|1065.12|1049.12|1064.6|1048.6|1065.12|1049.12|1064.6|1048.6|2
1643162280000|2022-01-26 01:58:00|1064.62|1048.62|1065.21|1049.21|1065.32|1049.32|1064.62|1048.62|8
1643162300000|2022-01-26 01:58:20|1064.6|1048.6|1064.86|1048.86|1064.86|1048.86|1064.6|1048.6|4
1643162310000|2022-01-26 01:58:30|1064.71|1048.71|1065.5|1049.5|1065.5|1049.5|1064.71|1048.71|9
1643162320000|2022-01-26 01:58:40|1065.49|1049.49|1065.23|1049.23|1065.49|1049.49|1065.23|1049.23|4
1643162330000|2022-01-26 01:58:50|1065.24|1049.24|1065.45|1049.45|1065.45|1049.45|1065.17|1049.17|4
1643162340000|2022-01-26 01:59:00|1065.23|1049.23|1065.21|1049.21|1065.23|1049.23|1065.21|1049.21|2
1643162350000|2022-01-26 01:59:10|1065.07|1049.07|1064.31|1048.31|1065.07|1049.07|1064.31|1048.31|3
1643162360000|2022-01-26 01:59:20|1064.22|1048.22|1064.06|1048.06|1064.22|1048.22|1063.6|1047.6|5
1643162370000|2022-01-26 01:59:30|1064.21|1048.21|1063.81|1047.81|1064.21|1048.21|1063.81|1047.81|3
1643162390000|2022-01-26 01:59:50|1063.5|1047.5|1063.5|1047.5|1063.5|1047.5|1063.5|1047.5|1
1643162400000|2022-01-26 02:00:00|1063.27|1047.27|1063.81|1047.81|1063.95|1047.95|1063|1047|6
1643162410000|2022-01-26 02:00:10|1063.64|1047.64|1062.5|1046.5|1063.64|1047.64|1062.5|1046.5|9
1643162420000|2022-01-26 02:00:20|1062.38|1046.38|1062.36|1046.36|1062.38|1046.38|1062.36|1046.36|4
1643162430000|2022-01-26 02:00:30|1062.38|1046.38|1062.73|1046.73|1062.9|1046.9|1062.38|1046.38|7
1643162440000|2022-01-26 02:00:40|1063.2|1047.2|1062.98|1046.98|1063.2|1047.2|1062.98|1046.98|2
1643162450000|2022-01-26 02:00:50|1062.99|1046.99|1063.09|1047.09|1063.09|1047.09|1062.92|1046.92|7
1643162460000|2022-01-26 02:01:00|1063.3|1047.3|1064.56|1048.56|1064.56|1048.56|1063.19|1047.19|7
1643162470000|2022-01-26 02:01:10|1064.5|1048.5|1064.48|1048.48|1064.5|1048.5|1064.48|1048.48|2
1643162480000|2022-01-26 02:01:20|1064.5|1048.5|1064.58|1048.58|1064.58|1048.58|1064.48|1048.48|3
1643162490000|2022-01-26 02:01:30|1064.59|1048.59|1064.59|1048.59|1064.59|1048.59|1064.59|1048.59|1
1643162500000|2022-01-26 02:01:40|1064.6|1048.6|1064.59|1048.59|1064.6|1048.6|1064.59|1048.59|2
1643162520000|2022-01-26 02:02:00|1064.65|1048.65|1064.65|1048.65|1064.65|1048.65|1064.65|1048.65|1
1643162560000|2022-01-26 02:02:40|1064.57|1048.57|1064.57|1048.57|1064.57|1048.57|1064.57|1048.57|1
1643162570000|2022-01-26 02:02:50|1064.6|1048.6|1064.8|1048.8|1064.8|1048.8|1064.57|1048.57|4
1643162580000|2022-01-26 02:03:00|1065.3|1049.3|1065.12|1049.12|1065.5|1049.5|1065.12|1049.12|8
1643162590000|2022-01-26 02:03:10|1065.03|1049.03|1064.39|1048.39|1065.03|1049.03|1064.28|1048.28|16
1643162600000|2022-01-26 02:03:20|1064.32|1048.32|1064.39|1048.39|1064.41|1048.41|1064.32|1048.32|3
1643162610000|2022-01-26 02:03:30|1064.5|1048.5|1064.5|1048.5|1064.5|1048.5|1064.41|1048.41|3
1643162620000|2022-01-26 02:03:40|1064.57|1048.57|1064.58|1048.58|1064.58|1048.58|1064.57|1048.57|2
1643162630000|2022-01-26 02:03:50|1065|1049|1065.36|1049.36|1065.36|1049.36|1064.83|1048.83|5
1643162640000|2022-01-26 02:04:00|1065.18|1049.18|1065.45|1049.45|1065.45|1049.45|1065.18|1049.18|7
1643162650000|2022-01-26 02:04:10|1065.5|1049.5|1065.5|1049.5|1065.5|1049.5|1065.5|1049.5|1
1643162660000|2022-01-26 02:04:20|1065.26|1049.26|1064.76|1048.76|1065.26|1049.26|1064.76|1048.76|4
1643162670000|2022-01-26 02:04:30|1064.63|1048.63|1064.64|1048.64|1064.85|1048.85|1064.63|1048.63|3
1643162680000|2022-01-26 02:04:40|1065.14|1049.14|1064.52|1048.52|1065.14|1049.14|1064.51|1048.51|5
1643162710000|2022-01-26 02:05:10|1064.5|1048.5|1064.5|1048.5|1064.5|1048.5|1064.5|1048.5|1
1643162730000|2022-01-26 02:05:30|1064.7|1048.7|1064.77|1048.77|1064.91|1048.91|1064.63|1048.63|5
1643162740000|2022-01-26 02:05:40|1064.65|1048.65|1064.5|1048.5|1064.65|1048.65|1064.5|1048.5|2
1643162770000|2022-01-26 02:06:10|1064.59|1048.59|1064.59|1048.59|1064.59|1048.59|1064.59|1048.59|1
1643162780000|2022-01-26 02:06:20|1064.5|1048.5|1064.5|1048.5|1064.5|1048.5|1064.5|1048.5|1
1643162800000|2022-01-26 02:06:40|1064.3|1048.3|1063.97|1047.97|1064.3|1048.3|1063.97|1047.97|8
1643162810000|2022-01-26 02:06:50|1064.1|1048.1|1064.41|1048.41|1064.41|1048.41|1064.1|1048.1|4
1643162820000|2022-01-26 02:07:00|1064.45|1048.45|1064.45|1048.45|1064.45|1048.45|1064.45|1048.45|1
1643162840000|2022-01-26 02:07:20|1064.25|1048.25|1064|1048|1064.25|1048.25|1064|1048|2
1643162850000|2022-01-26 02:07:30|1063.84|1047.84|1063.63|1047.63|1064.13|1048.13|1063.63|1047.63|6
1643162860000|2022-01-26 02:07:40|1063.49|1047.49|1063.22|1047.22|1063.49|1047.49|1063.22|1047.22|3
1643162870000|2022-01-26 02:07:50|1063.16|1047.16|1063.5|1047.5|1063.59|1047.59|1063.16|1047.16|9
1643162880000|2022-01-26 02:08:00|1063.59|1047.59|1063.59|1047.59|1063.59|1047.59|1063.59|1047.59|1
1643162890000|2022-01-26 02:08:10|1063.6|1047.6|1063.64|1047.64|1063.64|1047.64|1063.5|1047.5|3
1643162900000|2022-01-26 02:08:20|1063.68|1047.68|1063.68|1047.68|1063.68|1047.68|1063.68|1047.68|1
1643162910000|2022-01-26 02:08:30|1063.64|1047.64|1064.55|1048.55|1064.8|1048.8|1063.64|1047.64|8
1643162930000|2022-01-26 02:08:50|1064.6|1048.6|1064.6|1048.6|1064.6|1048.6|1064.6|1048.6|1
1643162950000|2022-01-26 02:09:10|1064.9|1048.9|1065.4|1049.4|1065.55|1049.55|1064.9|1048.9|8
1643162960000|2022-01-26 02:09:20|1065.17|1049.17|1065.55|1049.55|1065.59|1049.59|1065.17|1049.17|7
1643162970000|2022-01-26 02:09:30|1065.44|1049.44|1065.43|1049.43|1065.44|1049.44|1065.43|1049.43|2
1643162990000|2022-01-26 02:09:50|1065.48|1049.48|1065.48|1049.48|1065.48|1049.48|1065.48|1049.48|1
1643163000000|2022-01-26 02:10:00|1065.62|1049.62|1066.58|1050.58|1066.72|1050.72|1065.5|1049.5|17
1643163010000|2022-01-26 02:10:10|1066.47|1050.47|1066.28|1050.28|1066.47|1050.47|1066.28|1050.28|5
1643163020000|2022-01-26 02:10:20|1066.27|1050.27|1066.75|1050.75|1066.75|1050.75|1066.23|1050.23|16
1643163030000|2022-01-26 02:10:30|1066.8|1050.8|1067.47|1051.47|1067.47|1051.47|1066.75|1050.75|8
1643163040000|2022-01-26 02:10:40|1067.43|1051.43|1067.65|1051.65|1067.65|1051.65|1067.43|1051.43|4
1643163050000|2022-01-26 02:10:50|1067.53|1051.53|1067.65|1051.65|1067.65|1051.65|1067.5|1051.5|3
1643163060000|2022-01-26 02:11:00|1067.63|1051.63|1068.4|1052.4|1068.4|1052.4|1067.63|1051.63|5
1643163070000|2022-01-26 02:11:10|1068.28|1052.28|1068.25|1052.25|1068.28|1052.28|1068.25|1052.25|5
1643163080000|2022-01-26 02:11:20|1068.21|1052.21|1067.6|1051.6|1068.25|1052.25|1067.6|1051.6|4
1643163090000|2022-01-26 02:11:30|1067.61|1051.61|1067.36|1051.36|1067.61|1051.61|1067.36|1051.36|7
1643163100000|2022-01-26 02:11:40|1067.51|1051.51|1067.5|1051.5|1067.51|1051.51|1067.07|1051.07|3
1643163110000|2022-01-26 02:11:50|1067.59|1051.59|1067.55|1051.55|1067.59|1051.59|1067.55|1051.55|2
1643163120000|2022-01-26 02:12:00|1067.65|1051.65|1068.24|1052.24|1068.24|1052.24|1067.59|1051.59|4
1643163130000|2022-01-26 02:12:10|1068.37|1052.37|1068.7|1052.7|1068.76|1052.76|1068.37|1052.37|6
1643163140000|2022-01-26 02:12:20|1068.65|1052.65|1068.63|1052.63|1068.76|1052.76|1068.62|1052.62|9
1643163150000|2022-01-26 02:12:30|1068.68|1052.68|1068.75|1052.75|1068.75|1052.75|1068.62|1052.62|7
1643163160000|2022-01-26 02:12:40|1068.62|1052.62|1068.63|1052.63|1068.63|1052.63|1068.62|1052.62|2
1643163170000|2022-01-26 02:12:50|1068.72|1052.72|1069.58|1053.58|1069.58|1053.58|1068.71|1052.71|7
1643163180000|2022-01-26 02:13:00|1069.43|1053.43|1069.47|1053.47|1069.56|1053.56|1069.43|1053.43|7
1643163190000|2022-01-26 02:13:10|1069.46|1053.46|1069.06|1053.06|1069.46|1053.46|1068.86|1052.86|5
1643163200000|2022-01-26 02:13:20|1069.42|1053.42|1069.58|1053.58|1069.58|1053.58|1069.42|1053.42|2
1643163210000|2022-01-26 02:13:30|1069.51|1053.51|1069.61|1053.61|1069.61|1053.61|1069.43|1053.43|5
1643163220000|2022-01-26 02:13:40|1069.8|1053.8|1069.94|1053.94|1070.15|1054.15|1069.75|1053.75|4
1643163230000|2022-01-26 02:13:50|1069.9|1053.9|1070.5|1054.5|1070.56|1054.56|1069.9|1053.9|6
1643163240000|2022-01-26 02:14:00|1070.57|1054.57|1070.5|1054.5|1070.83|1054.83|1070.42|1054.42|11
1643163260000|2022-01-26 02:14:20|1070.75|1054.75|1070.81|1054.81|1071.36|1055.36|1070.7|1054.7|7
1643163280000|2022-01-26 02:14:40|1071.3|1055.3|1071.66|1055.66|1071.7|1055.7|1071.3|1055.3|8
1643163290000|2022-01-26 02:14:50|1071.81|1055.81|1072.5|1056.5|1072.5|1056.5|1071.81|1055.81|8
1643163300000|2022-01-26 02:15:00|1072.94|1056.94|1072.6|1056.6|1072.94|1056.94|1072.6|1056.6|2
1643163310000|2022-01-26 02:15:10|1072.94|1056.94|1071.92|1055.92|1072.94|1056.94|1071.92|1055.92|5
1643163320000|2022-01-26 02:15:20|1071.5|1055.5|1070.1|1054.1|1071.5|1055.5|1070.1|1054.1|6
1643163330000|2022-01-26 02:15:30|1070.11|1054.11|1069.55|1053.55|1070.11|1054.11|1069.5|1053.5|7
1643163340000|2022-01-26 02:15:40|1069.84|1053.84|1069.76|1053.76|1069.87|1053.87|1069.5|1053.5|14
1643163350000|2022-01-26 02:15:50|1069.75|1053.75|1070.5|1054.5|1070.62|1054.62|1069.5|1053.5|12
1643163360000|2022-01-26 02:16:00|1070.54|1054.54|1070.5|1054.5|1070.55|1054.55|1070.5|1054.5|4
1643163370000|2022-01-26 02:16:10|1070.22|1054.22|1070.09|1054.09|1070.22|1054.22|1070.09|1054.09|2
1643163380000|2022-01-26 02:16:20|1069.96|1053.96|1070.13|1054.13|1070.22|1054.22|1069.68|1053.68|6
1643163390000|2022-01-26 02:16:30|1069.85|1053.85|1069.66|1053.66|1070.07|1054.07|1069.66|1053.66|5
1643163400000|2022-01-26 02:16:40|1069.85|1053.85|1069.66|1053.66|1069.85|1053.85|1069.66|1053.66|2
1643163420000|2022-01-26 02:17:00|1069.85|1053.85|1070.01|1054.01|1070.01|1054.01|1069.71|1053.71|3
1643163440000|2022-01-26 02:17:20|1070.17|1054.17|1070.65|1054.65|1070.8|1054.8|1070.17|1054.17|5
1643163450000|2022-01-26 02:17:30|1070.75|1054.75|1070.6|1054.6|1070.75|1054.75|1070.6|1054.6|2
1643163460000|2022-01-26 02:17:40|1070.85|1054.85|1070.6|1054.6|1070.85|1054.85|1070.6|1054.6|2
1643163470000|2022-01-26 02:17:50|1070.77|1054.77|1070.7|1054.7|1070.77|1054.77|1070.7|1054.7|2
1643163480000|2022-01-26 02:18:00|1070.77|1054.77|1070.77|1054.77|1070.77|1054.77|1070.65|1054.65|3
1643163500000|2022-01-26 02:18:20|1070.5|1054.5|1069.92|1053.92|1070.5|1054.5|1069.92|1053.92|3
1643163510000|2022-01-26 02:18:30|1070|1054|1069.85|1053.85|1070|1054|1069.65|1053.65|4
1643163520000|2022-01-26 02:18:40|1070|1054|1070.05|1054.05|1070.05|1054.05|1069.97|1053.97|3
1643163530000|2022-01-26 02:18:50|1070.53|1054.53|1070.66|1054.66|1070.8|1054.8|1070.53|1054.53|3
1643163540000|2022-01-26 02:19:00|1070.65|1054.65|1070.77|1054.77|1071.15|1055.15|1070.65|1054.65|4
1643163550000|2022-01-26 02:19:10|1070.64|1054.64|1070.63|1054.63|1070.75|1054.75|1070.63|1054.63|4
1643163560000|2022-01-26 02:19:20|1070.64|1054.64|1070.5|1054.5|1070.64|1054.64|1070.5|1054.5|2
1643163570000|2022-01-26 02:19:30|1070.66|1054.66|1070.63|1054.63|1070.7|1054.7|1070.5|1054.5|4
1643163580000|2022-01-26 02:19:40|1070.64|1054.64|1071.62|1055.62|1071.65|1055.65|1070.64|1054.64|6
1643163590000|2022-01-26 02:19:50|1071.75|1055.75|1071.83|1055.83|1071.9|1055.9|1071.75|1055.75|5
1643163600000|2022-01-26 02:20:00|1071.84|1055.84|1072.1|1056.1|1072.1|1056.1|1071.83|1055.83|3
1643163610000|2022-01-26 02:20:10|1071.9|1055.9|1071.5|1055.5|1071.9|1055.9|1071.42|1055.42|5
1643163620000|2022-01-26 02:20:20|1071.28|1055.28|1071.5|1055.5|1071.5|1055.5|1071.28|1055.28|2
1643163660000|2022-01-26 02:21:00|1071.38|1055.38|1070.66|1054.66|1071.38|1055.38|1070.5|1054.5|6
1643163670000|2022-01-26 02:21:10|1070.5|1054.5|1070.24|1054.24|1070.71|1054.71|1070.24|1054.24|6
1643163680000|2022-01-26 02:21:20|1070.28|1054.28|1070.5|1054.5|1070.63|1054.63|1070.27|1054.27|10
1643163690000|2022-01-26 02:21:30|1070.63|1054.63|1070.63|1054.63|1070.63|1054.63|1070.63|1054.63|1
1643163700000|2022-01-26 02:21:40|1070.5|1054.5|1070.63|1054.63|1070.63|1054.63|1070.5|1054.5|2
1643163710000|2022-01-26 02:21:50|1070.5|1054.5|1070.55|1054.55|1070.63|1054.63|1070.35|1054.35|9
1643163720000|2022-01-26 02:22:00|1070.41|1054.41|1070.7|1054.7|1070.7|1054.7|1070.36|1054.36|4
1643163730000|2022-01-26 02:22:10|1070.8|1054.8|1071.57|1055.57|1071.57|1055.57|1070.7|1054.7|8
1643163740000|2022-01-26 02:22:20|1071.58|1055.58|1071.43|1055.43|1071.58|1055.58|1071.36|1055.36|4
1643163750000|2022-01-26 02:22:30|1071.65|1055.65|1071.51|1055.51|1071.65|1055.65|1071.5|1055.5|4
1643163760000|2022-01-26 02:22:40|1071.7|1055.7|1071.5|1055.5|1071.85|1055.85|1071.35|1055.35|10
1643163770000|2022-01-26 02:22:50|1071.36|1055.36|1070.55|1054.55|1071.36|1055.36|1070.55|1054.55|3
1643163780000|2022-01-26 02:23:00|1070.5|1054.5|1069.7|1053.7|1070.5|1054.5|1069.7|1053.7|2
1643163790000|2022-01-26 02:23:10|1069.65|1053.65|1069.56|1053.56|1070|1054|1069.56|1053.56|4
1643163800000|2022-01-26 02:23:20|1069.89|1053.89|1069.64|1053.64|1069.89|1053.89|1069.5|1053.5|6
1643163810000|2022-01-26 02:23:30|1069.57|1053.57|1069.83|1053.83|1069.95|1053.95|1069.41|1053.41|13
1643163820000|2022-01-26 02:23:40|1070.13|1054.13|1069.89|1053.89|1070.13|1054.13|1069.89|1053.89|2
1643163830000|2022-01-26 02:23:50|1070.1|1054.1|1070.25|1054.25|1070.9|1054.9|1070.1|1054.1|7
1643163840000|2022-01-26 02:24:00|1070.18|1054.18|1070.46|1054.46|1070.5|1054.5|1070.17|1054.17|9
1643163860000|2022-01-26 02:24:20|1070.5|1054.5|1071.57|1055.57|1071.6|1055.6|1070.5|1054.5|6
1643163870000|2022-01-26 02:24:30|1072|1056|1071.65|1055.65|1072|1056|1071.65|1055.65|3
1643163880000|2022-01-26 02:24:40|1071.57|1055.57|1070.85|1054.85|1071.57|1055.57|1070.85|1054.85|6
1643163890000|2022-01-26 02:24:50|1071.21|1055.21|1070.3|1054.3|1071.21|1055.21|1070.3|1054.3|3
1643163900000|2022-01-26 02:25:00|1070|1054|1070|1054|1070|1054|1070|1054|1
1643163910000|2022-01-26 02:25:10|1069.5|1053.5|1069.68|1053.68|1069.68|1053.68|1069.2|1053.2|8
1643163920000|2022-01-26 02:25:20|1070.3|1054.3|1070.3|1054.3|1070.3|1054.3|1070.02|1054.02|3
1643163930000|2022-01-26 02:25:30|1070.53|1054.53|1070.56|1054.56|1070.56|1054.56|1070.29|1054.29|6
1643163940000|2022-01-26 02:25:40|1070.52|1054.52|1070.49|1054.49|1070.52|1054.52|1070.49|1054.49|2
1643163950000|2022-01-26 02:25:50|1070.46|1054.46|1070.14|1054.14|1070.46|1054.46|1070.14|1054.14|4
1643163960000|2022-01-26 02:26:00|1069.83|1053.83|1070.44|1054.44|1070.44|1054.44|1069.82|1053.82|7
1643163970000|2022-01-26 02:26:10|1070.54|1054.54|1070.44|1054.44|1070.56|1054.56|1070.44|1054.44|4
1643163980000|2022-01-26 02:26:20|1070.79|1054.79|1070.43|1054.43|1070.79|1054.79|1070.42|1054.42|5
1643163990000|2022-01-26 02:26:30|1070.57|1054.57|1070.62|1054.62|1070.62|1054.62|1070.52|1054.52|4
1643164000000|2022-01-26 02:26:40|1070.97|1054.97|1070.63|1054.63|1070.97|1054.97|1070.63|1054.63|2
1643164020000|2022-01-26 02:27:00|1070.54|1054.54|1070.18|1054.18|1070.54|1054.54|1070.18|1054.18|6
1643164030000|2022-01-26 02:27:10|1070.19|1054.19|1069.89|1053.89|1070.4|1054.4|1069.89|1053.89|6
1643164040000|2022-01-26 02:27:20|1070.03|1054.03|1070.04|1054.04|1070.04|1054.04|1070.03|1054.03|2
1643164050000|2022-01-26 02:27:30|1070.32|1054.32|1070.61|1054.61|1070.61|1054.61|1070.32|1054.32|6
1643164060000|2022-01-26 02:27:40|1070.43|1054.43|1070.14|1054.14|1070.75|1054.75|1070.14|1054.14|6
1643164070000|2022-01-26 02:27:50|1069.99|1053.99|1070.11|1054.11|1070.11|1054.11|1069.99|1053.99|2
1643164080000|2022-01-26 02:28:00|1070.07|1054.07|1069.86|1053.86|1070.07|1054.07|1069.8|1053.8|4
1643164090000|2022-01-26 02:28:10|1069.85|1053.85|1069.85|1053.85|1069.85|1053.85|1069.85|1053.85|1
1643164110000|2022-01-26 02:28:30|1069.96|1053.96|1069.96|1053.96|1069.96|1053.96|1069.96|1053.96|1
1643164120000|2022-01-26 02:28:40|1070.2|1054.2|1069.96|1053.96|1070.2|1054.2|1069.95|1053.95|6
1643164140000|2022-01-26 02:29:00|1070.07|1054.07|1069.81|1053.81|1070.35|1054.35|1069.81|1053.81|6
1643164150000|2022-01-26 02:29:10|1069.85|1053.85|1069.63|1053.63|1069.85|1053.85|1069.63|1053.63|2
1643164160000|2022-01-26 02:29:20|1069.85|1053.85|1070.63|1054.63|1070.63|1054.63|1069.85|1053.85|6
1643164170000|2022-01-26 02:29:30|1070.5|1054.5|1072|1056|1072|1056|1070.5|1054.5|6
1643164190000|2022-01-26 02:29:50|1071.74|1055.74|1071.49|1055.49|1071.75|1055.75|1071.49|1055.49|4
1643164200000|2022-01-26 02:30:00|1071.5|1055.5|1072.35|1056.35|1072.35|1056.35|1071.49|1055.49|13
1643164210000|2022-01-26 02:30:10|1072.63|1056.63|1072.31|1056.31|1072.63|1056.63|1072.31|1056.31|13
1643164220000|2022-01-26 02:30:20|1072.29|1056.29|1071.51|1055.51|1072.5|1056.5|1071.51|1055.51|7
1643164230000|2022-01-26 02:30:30|1071.5|1055.5|1071.5|1055.5|1071.5|1055.5|1071.3|1055.3|4
1643164240000|2022-01-26 02:30:40|1070.83|1054.83|1071|1055|1071|1055|1070.83|1054.83|2
1643164250000|2022-01-26 02:30:50|1071.38|1055.38|1071.61|1055.61|1071.85|1055.85|1071.27|1055.27|7
1643164260000|2022-01-26 02:31:00|1071.65|1055.65|1071.68|1055.68|1071.75|1055.75|1071.65|1055.65|6
1643164270000|2022-01-26 02:31:10|1071.96|1055.96|1071.96|1055.96|1071.96|1055.96|1071.96|1055.96|1
1643164280000|2022-01-26 02:31:20|1072.08|1056.08|1071.68|1055.68|1072.11|1056.11|1071.68|1055.68|3
1643164300000|2022-01-26 02:31:40|1071.7|1055.7|1071.5|1055.5|1071.7|1055.7|1071.5|1055.5|3
1643164310000|2022-01-26 02:31:50|1071.23|1055.23|1071.68|1055.68|1071.96|1055.96|1071.23|1055.23|7
1643164320000|2022-01-26 02:32:00|1071.85|1055.85|1072.44|1056.44|1072.44|1056.44|1071.68|1055.68|4
1643164330000|2022-01-26 02:32:10|1072.52|1056.52|1072.82|1056.82|1072.84|1056.84|1072.52|1056.52|7
1643164340000|2022-01-26 02:32:20|1072.7|1056.7|1072.7|1056.7|1072.7|1056.7|1072.7|1056.7|1
1643164350000|2022-01-26 02:32:30|1072.97|1056.97|1072.7|1056.7|1072.97|1056.97|1072.68|1056.68|7
1643164360000|2022-01-26 02:32:40|1072.6|1056.6|1072.5|1056.5|1072.6|1056.6|1072.5|1056.5|2
1643164370000|2022-01-26 02:32:50|1072.07|1056.07|1072.24|1056.24|1072.5|1056.5|1072.07|1056.07|4
1643164380000|2022-01-26 02:33:00|1072.5|1056.5|1072.33|1056.33|1072.5|1056.5|1072.33|1056.33|2
1643164390000|2022-01-26 02:33:10|1072.5|1056.5|1072.5|1056.5|1072.5|1056.5|1072.5|1056.5|1
1643164410000|2022-01-26 02:33:30|1072.36|1056.36|1072.81|1056.81|1072.87|1056.87|1072.36|1056.36|9
1643164420000|2022-01-26 02:33:40|1072.82|1056.82|1074.03|1058.03|1074.03|1058.03|1072.82|1056.82|13
1643164430000|2022-01-26 02:33:50|1073.96|1057.96|1073.82|1057.82|1074.15|1058.15|1073.82|1057.82|7
1643164440000|2022-01-26 02:34:00|1073.62|1057.62|1073.59|1057.59|1073.63|1057.63|1073.46|1057.46|5
1643164450000|2022-01-26 02:34:10|1073.67|1057.67|1073.5|1057.5|1073.67|1057.67|1073.46|1057.46|7
1643164460000|2022-01-26 02:34:20|1073.46|1057.46|1073.38|1057.38|1073.46|1057.46|1073.38|1057.38|2
1643164470000|2022-01-26 02:34:30|1073.58|1057.58|1073.55|1057.55|1073.68|1057.68|1073.55|1057.55|5
1643164480000|2022-01-26 02:34:40|1073.77|1057.77|1073.77|1057.77|1073.77|1057.77|1073.68|1057.68|3
1643164490000|2022-01-26 02:34:50|1073.79|1057.79|1074.94|1058.94|1075.03|1059.03|1073.79|1057.79|11
1643164500000|2022-01-26 02:35:00|1074.84|1058.84|1075.24|1059.24|1075.24|1059.24|1074.65|1058.65|4
1643164510000|2022-01-26 02:35:10|1075.32|1059.32|1075.24|1059.24|1075.32|1059.32|1075.24|1059.24|8
1643164520000|2022-01-26 02:35:20|1075.2|1059.2|1075.34|1059.34|1075.5|1059.5|1075.15|1059.15|6
1643164530000|2022-01-26 02:35:30|1075.32|1059.32|1075.23|1059.23|1075.34|1059.34|1074.96|1058.96|5
1643164540000|2022-01-26 02:35:40|1075.25|1059.25|1075.14|1059.14|1075.26|1059.26|1075.14|1059.14|4
1643164550000|2022-01-26 02:35:50|1075.19|1059.19|1075.13|1059.13|1075.19|1059.19|1075.13|1059.13|2
1643164560000|2022-01-26 02:36:00|1075.25|1059.25|1074.63|1058.63|1075.25|1059.25|1074.62|1058.62|7
1643164570000|2022-01-26 02:36:10|1074.85|1058.85|1075.27|1059.27|1075.27|1059.27|1074.63|1058.63|6
1643164580000|2022-01-26 02:36:20|1075.15|1059.15|1074.6|1058.6|1075.16|1059.16|1074.6|1058.6|7
1643164590000|2022-01-26 02:36:30|1074.7|1058.7|1074.69|1058.69|1074.84|1058.84|1074.5|1058.5|6
1643164600000|2022-01-26 02:36:40|1074.6|1058.6|1074.4|1058.4|1074.6|1058.6|1074.4|1058.4|2
1643164610000|2022-01-26 02:36:50|1074.39|1058.39|1074.08|1058.08|1074.39|1058.39|1074.08|1058.08|2
1643164620000|2022-01-26 02:37:00|1074.21|1058.21|1073.71|1057.71|1074.23|1058.23|1073.71|1057.71|7
1643164640000|2022-01-26 02:37:20|1073.5|1057.5|1073.16|1057.16|1073.5|1057.5|1073|1057|7
1643164650000|2022-01-26 02:37:30|1073.35|1057.35|1073.22|1057.22|1073.5|1057.5|1073.22|1057.22|6
1643164660000|2022-01-26 02:37:40|1073.13|1057.13|1073|1057|1073.13|1057.13|1073|1057|2
1643164670000|2022-01-26 02:37:50|1072.91|1056.91|1073.15|1057.15|1073.31|1057.31|1072.91|1056.91|6
1643164680000|2022-01-26 02:38:00|1073.21|1057.21|1072.91|1056.91|1073.21|1057.21|1072.91|1056.91|2
1643164690000|2022-01-26 02:38:10|1072.6|1056.6|1072.5|1056.5|1072.65|1056.65|1072.32|1056.32|7
1643164700000|2022-01-26 02:38:20|1072.2|1056.2|1075.61|1059.61|1075.64|1059.64|1072.2|1056.2|17
1643164710000|2022-01-26 02:38:30|1075.63|1059.63|1075.95|1059.95|1076.41|1060.41|1075.61|1059.61|11
1643164720000|2022-01-26 02:38:40|1076.15|1060.15|1075.74|1059.74|1076.15|1060.15|1075.39|1059.39|8
1643164730000|2022-01-26 02:38:50|1075.5|1059.5|1075|1059|1075.5|1059.5|1075|1059|6
1643164740000|2022-01-26 02:39:00|1074.99|1058.99|1074.14|1058.14|1074.99|1058.99|1074.14|1058.14|7
1643164750000|2022-01-26 02:39:10|1074.1|1058.1|1073.7|1057.7|1074.1|1058.1|1073.65|1057.65|9
1643164760000|2022-01-26 02:39:20|1073.65|1057.65|1073.55|1057.55|1073.65|1057.65|1073.55|1057.55|2
1643164770000|2022-01-26 02:39:30|1073.49|1057.49|1073.49|1057.49|1073.49|1057.49|1073.36|1057.36|3
1643164780000|2022-01-26 02:39:40|1073.2|1057.2|1073.21|1057.21|1073.35|1057.35|1073.2|1057.2|3
1643164790000|2022-01-26 02:39:50|1073.3|1057.3|1073.2|1057.2|1073.3|1057.3|1073.2|1057.2|2
1643164810000|2022-01-26 02:40:10|1073|1057|1073|1057|1073|1057|1073|1057|1
1643164820000|2022-01-26 02:40:20|1072.9|1056.9|1072.7|1056.7|1072.9|1056.9|1072.7|1056.7|3
1643164830000|2022-01-26 02:40:30|1072.5|1056.5|1072.5|1056.5|1072.5|1056.5|1072.5|1056.5|1
1643164860000|2022-01-26 02:41:00|1072.35|1056.35|1072.15|1056.15|1072.35|1056.35|1072.15|1056.15|4
1643164870000|2022-01-26 02:41:10|1071.65|1055.65|1071.65|1055.65|1071.65|1055.65|1071.65|1055.65|1
1643164880000|2022-01-26 02:41:20|1071.5|1055.5|1071.5|1055.5|1071.5|1055.5|1071.4|1055.4|4
1643164890000|2022-01-26 02:41:30|1071.63|1055.63|1071.29|1055.29|1071.63|1055.63|1071.27|1055.27|8
1643164900000|2022-01-26 02:41:40|1071.14|1055.14|1071.16|1055.16|1071.23|1055.23|1071.14|1055.14|3
1643164910000|2022-01-26 02:41:50|1071.15|1055.15|1070.65|1054.65|1071.15|1055.15|1070.65|1054.65|2
1643164920000|2022-01-26 02:42:00|1070.47|1054.47|1071.24|1055.24|1071.24|1055.24|1070.4|1054.4|9
1643164930000|2022-01-26 02:42:10|1071.25|1055.25|1071.17|1055.17|1071.25|1055.25|1071.07|1055.07|3
1643164940000|2022-01-26 02:42:20|1071.13|1055.13|1071.13|1055.13|1071.13|1055.13|1071.13|1055.13|1
1643164950000|2022-01-26 02:42:30|1070.75|1054.75|1070.75|1054.75|1070.75|1054.75|1070.75|1054.75|1
1643164960000|2022-01-26 02:42:40|1070.6|1054.6|1070.5|1054.5|1070.6|1054.6|1070.5|1054.5|3
1643164970000|2022-01-26 02:42:50|1070.45|1054.45|1070.45|1054.45|1070.45|1054.45|1070.45|1054.45|1
1643164980000|2022-01-26 02:43:00|1070.25|1054.25|1070.25|1054.25|1070.25|1054.25|1070.25|1054.25|1
1643164990000|2022-01-26 02:43:10|1070.3|1054.3|1070.13|1054.13|1070.3|1054.3|1069.99|1053.99|4
1643165000000|2022-01-26 02:43:20|1070.39|1054.39|1070.39|1054.39|1070.39|1054.39|1070.39|1054.39|1
1643165010000|2022-01-26 02:43:30|1070.26|1054.26|1070.26|1054.26|1070.26|1054.26|1070.26|1054.26|1
1643165020000|2022-01-26 02:43:40|1070.24|1054.24|1070.03|1054.03|1070.24|1054.24|1069.88|1053.88|4
1643165030000|2022-01-26 02:43:50|1070.04|1054.04|1069.5|1053.5|1070.04|1054.04|1069.5|1053.5|2
1643165040000|2022-01-26 02:44:00|1069.33|1053.33|1069.48|1053.48|1069.5|1053.5|1068.87|1052.87|8
1643165050000|2022-01-26 02:44:10|1069.49|1053.49|1069.49|1053.49|1069.49|1053.49|1069.48|1053.48|3
1643165060000|2022-01-26 02:44:20|1069.48|1053.48|1069.54|1053.54|1069.58|1053.58|1069.46|1053.46|5
1643165070000|2022-01-26 02:44:30|1069.6|1053.6|1069.62|1053.62|1069.68|1053.68|1069.6|1053.6|3
1643165080000|2022-01-26 02:44:40|1069.65|1053.65|1070.65|1054.65|1070.66|1054.66|1069.65|1053.65|12
1643165090000|2022-01-26 02:44:50|1070.61|1054.61|1070.46|1054.46|1070.61|1054.61|1070.46|1054.46|5
1643165100000|2022-01-26 02:45:00|1070.48|1054.48|1070.57|1054.57|1070.57|1054.57|1070.48|1054.48|3
1643165110000|2022-01-26 02:45:10|1070.52|1054.52|1070.5|1054.5|1070.57|1054.57|1070.48|1054.48|9
1643165120000|2022-01-26 02:45:20|1070.64|1054.64|1071.01|1055.01|1071.04|1055.04|1070.5|1054.5|8
1643165130000|2022-01-26 02:45:30|1071.09|1055.09|1070.87|1054.87|1071.09|1055.09|1070.87|1054.87|5
1643165140000|2022-01-26 02:45:40|1070.65|1054.65|1069.93|1053.93|1070.65|1054.65|1069.93|1053.93|3
1643165160000|2022-01-26 02:46:00|1069.68|1053.68|1068.82|1052.82|1069.68|1053.68|1068.82|1052.82|3
1643165170000|2022-01-26 02:46:10|1068.5|1052.5|1067.63|1051.63|1068.5|1052.5|1067.63|1051.63|8
1643165180000|2022-01-26 02:46:20|1067.88|1051.88|1066.75|1050.75|1067.88|1051.88|1066.75|1050.75|9
1643165190000|2022-01-26 02:46:30|1066.65|1050.65|1066.65|1050.65|1066.65|1050.65|1066.65|1050.65|1
1643165200000|2022-01-26 02:46:40|1066.57|1050.57|1066.43|1050.43|1066.57|1050.57|1066.43|1050.43|4
1643165210000|2022-01-26 02:46:50|1066.5|1050.5|1066.32|1050.32|1066.5|1050.5|1066.27|1050.27|5
1643165220000|2022-01-26 02:47:00|1066.42|1050.42|1066.32|1050.32|1066.58|1050.58|1066.22|1050.22|9
1643165230000|2022-01-26 02:47:10|1066.39|1050.39|1065.61|1049.61|1066.39|1050.39|1065.61|1049.61|11
1643165240000|2022-01-26 02:47:20|1065.5|1049.5|1065.5|1049.5|1065.5|1049.5|1065.33|1049.33|9
1643165250000|2022-01-26 02:47:30|1065.36|1049.36|1065.26|1049.26|1065.36|1049.36|1065.26|1049.26|6
1643165260000|2022-01-26 02:47:40|1065.27|1049.27|1065.39|1049.39|1065.44|1049.44|1065.26|1049.26|5
1643165270000|2022-01-26 02:47:50|1065.27|1049.27|1064.75|1048.75|1065.27|1049.27|1064.75|1048.75|4
1643165280000|2022-01-26 02:48:00|1064.85|1048.85|1064.7|1048.7|1064.85|1048.85|1064.7|1048.7|2
1643165290000|2022-01-26 02:48:10|1064.67|1048.67|1064.67|1048.67|1064.67|1048.67|1064.67|1048.67|1
1643165300000|2022-01-26 02:48:20|1064.6|1048.6|1064.6|1048.6|1064.6|1048.6|1064.6|1048.6|1
1643165320000|2022-01-26 02:48:40|1064.43|1048.43|1064.43|1048.43|1064.47|1048.47|1064.43|1048.43|3
1643165330000|2022-01-26 02:48:50|1064.49|1048.49|1065.02|1049.02|1065.25|1049.25|1064.49|1048.49|8
1643165340000|2022-01-26 02:49:00|1065.15|1049.15|1064.62|1048.62|1065.15|1049.15|1064.62|1048.62|4
1643165350000|2022-01-26 02:49:10|1064.5|1048.5|1064.5|1048.5|1064.5|1048.5|1064.5|1048.5|1
1643165360000|2022-01-26 02:49:20|1064.43|1048.43|1064.43|1048.43|1064.43|1048.43|1064.43|1048.43|1
1643165370000|2022-01-26 02:49:30|1064.5|1048.5|1064.5|1048.5|1064.5|1048.5|1064.5|1048.5|1
1643165390000|2022-01-26 02:49:50|1064.63|1048.63|1064.5|1048.5|1064.63|1048.63|1064.5|1048.5|2
1643165400000|2022-01-26 02:50:00|1064.68|1048.68|1064.68|1048.68|1064.68|1048.68|1064.68|1048.68|1
1643165410000|2022-01-26 02:50:10|1064.5|1048.5|1064.5|1048.5|1064.5|1048.5|1064.5|1048.5|1
1643165420000|2022-01-26 02:50:20|1064.23|1048.23|1062.79|1046.79|1064.23|1048.23|1062.79|1046.79|9
1643165430000|2022-01-26 02:50:30|1062.8|1046.8|1062.97|1046.97|1062.97|1046.97|1062.8|1046.8|2
1643165440000|2022-01-26 02:50:40|1062.67|1046.67|1061.75|1045.75|1062.67|1046.67|1061.75|1045.75|8
1643165450000|2022-01-26 02:50:50|1062.03|1046.03|1062.05|1046.05|1062.33|1046.33|1061.94|1045.94|8
1643165460000|2022-01-26 02:51:00|1062.19|1046.19|1063.7|1047.7|1063.7|1047.7|1062.19|1046.19|11
1643165470000|2022-01-26 02:51:10|1063.71|1047.71|1063.96|1047.96|1064.5|1048.5|1063.71|1047.71|12
1643165480000|2022-01-26 02:51:20|1064.23|1048.23|1063.98|1047.98|1064.23|1048.23|1063.98|1047.98|2
1643165500000|2022-01-26 02:51:40|1063.75|1047.75|1063.5|1047.5|1063.75|1047.75|1063.5|1047.5|2
1643165510000|2022-01-26 02:51:50|1063.26|1047.26|1063.12|1047.12|1063.26|1047.26|1063.12|1047.12|5
1643165520000|2022-01-26 02:52:00|1063.2|1047.2|1063.52|1047.52|1063.52|1047.52|1062.62|1046.62|9
1643165530000|2022-01-26 02:52:10|1063.53|1047.53|1063.5|1047.5|1063.62|1047.62|1063.41|1047.41|5
1643165580000|2022-01-26 02:53:00|1063.36|1047.36|1063|1047|1063.36|1047.36|1063|1047|11
1643165590000|2022-01-26 02:53:10|1063.11|1047.11|1063.11|1047.11|1063.11|1047.11|1063.11|1047.11|1
1643165600000|2022-01-26 02:53:20|1063.24|1047.24|1063.63|1047.63|1063.63|1047.63|1063.13|1047.13|7
1643165610000|2022-01-26 02:53:30|1064.04|1048.04|1064.7|1048.7|1064.7|1048.7|1063.64|1047.64|5
1643165620000|2022-01-26 02:53:40|1064.45|1048.45|1063.01|1047.01|1064.45|1048.45|1063.01|1047.01|12
1643165630000|2022-01-26 02:53:50|1063.11|1047.11|1062.62|1046.62|1063.11|1047.11|1062.62|1046.62|6
1643165640000|2022-01-26 02:54:00|1062.55|1046.55|1062.5|1046.5|1062.55|1046.55|1062.5|1046.5|2
1643165650000|2022-01-26 02:54:10|1062.45|1046.45|1061.5|1045.5|1062.45|1046.45|1061.5|1045.5|6
1643165660000|2022-01-26 02:54:20|1061.65|1045.65|1062.29|1046.29|1062.29|1046.29|1061.64|1045.64|7
1643165670000|2022-01-26 02:54:30|1062.5|1046.5|1062.5|1046.5|1062.5|1046.5|1062.5|1046.5|1
1643165680000|2022-01-26 02:54:40|1062.62|1046.62|1062.6|1046.6|1062.62|1046.62|1062.6|1046.6|2
1643165700000|2022-01-26 02:55:00|1062.5|1046.5|1062.5|1046.5|1062.64|1046.64|1062.5|1046.5|3
1643165710000|2022-01-26 02:55:10|1062.8|1046.8|1062.65|1046.65|1063.04|1047.04|1062.65|1046.65|5
1643165720000|2022-01-26 02:55:20|1062.85|1046.85|1062.81|1046.81|1062.85|1046.85|1062.81|1046.81|2
1643165730000|2022-01-26 02:55:30|1062.79|1046.79|1062.79|1046.79|1062.79|1046.79|1062.79|1046.79|1
1643165740000|2022-01-26 02:55:40|1063.05|1047.05|1062.74|1046.74|1063.05|1047.05|1062.74|1046.74|4
1643165760000|2022-01-26 02:56:00|1062.69|1046.69|1063.19|1047.19|1063.19|1047.19|1062.69|1046.69|5
1643165770000|2022-01-26 02:56:10|1063.24|1047.24|1063.5|1047.5|1063.5|1047.5|1063.19|1047.19|5
1643165780000|2022-01-26 02:56:20|1063.66|1047.66|1063.67|1047.67|1063.67|1047.67|1063.66|1047.66|2
1643165790000|2022-01-26 02:56:30|1064.17|1048.17|1064|1048|1064.45|1048.45|1064|1048|11
1643165810000|2022-01-26 02:56:50|1063.4|1047.4|1063|1047|1063.4|1047.4|1063|1047|3
1643165820000|2022-01-26 02:57:00|1062.5|1046.5|1062.5|1046.5|1062.5|1046.5|1062.5|1046.5|1
1643165830000|2022-01-26 02:57:10|1062.61|1046.61|1062|1046|1062.73|1046.73|1062|1046|3
1643165850000|2022-01-26 02:57:30|1061.62|1045.62|1061.63|1045.63|1061.63|1045.63|1061.62|1045.62|2
1643165860000|2022-01-26 02:57:40|1062.13|1046.13|1062.59|1046.59|1062.59|1046.59|1062.13|1046.13|10
1643165870000|2022-01-26 02:57:50|1062.5|1046.5|1062.5|1046.5|1062.58|1046.58|1062.5|1046.5|3
1643165880000|2022-01-26 02:58:00|1062.44|1046.44|1062.5|1046.5|1062.5|1046.5|1062.44|1046.44|2
1643165900000|2022-01-26 02:58:20|1062.64|1046.64|1062.5|1046.5|1062.64|1046.64|1062.5|1046.5|2
1643165930000|2022-01-26 02:58:50|1062.45|1046.45|1062.32|1046.32|1062.45|1046.45|1062.32|1046.32|2
1643165940000|2022-01-26 02:59:00|1062.31|1046.31|1061.5|1045.5|1062.5|1046.5|1061.5|1045.5|5
1643165960000|2022-01-26 02:59:20|1061.61|1045.61|1061.61|1045.61|1061.61|1045.61|1061.61|1045.61|1
1643165970000|2022-01-26 02:59:30|1061.59|1045.59|1061.59|1045.59|1061.7|1045.7|1061.59|1045.59|4
1643165980000|2022-01-26 02:59:40|1061.5|1045.5|1061.5|1045.5|1061.5|1045.5|1061.5|1045.5|1
1643165990000|2022-01-26 02:59:50|1061.67|1045.67|1061.66|1045.66|1061.67|1045.67|1061.5|1045.5|6
1643166000000|2022-01-26 03:00:00|1061.5|1045.5|1062.5|1046.5|1062.52|1046.52|1061.47|1045.47|7
1643166010000|2022-01-26 03:00:10|1062.46|1046.46|1063.5|1047.5|1063.9|1047.9|1062.46|1046.46|13
1643166030000|2022-01-26 03:00:30|1063.3|1047.3|1062.8|1046.8|1063.3|1047.3|1062.8|1046.8|2
1643166040000|2022-01-26 03:00:40|1063.18|1047.18|1063.18|1047.18|1063.18|1047.18|1063.18|1047.18|1
1643166050000|2022-01-26 03:00:50|1063.04|1047.04|1062.95|1046.95|1063.31|1047.31|1062.95|1046.95|3
1643166060000|2022-01-26 03:01:00|1062.7|1046.7|1062.7|1046.7|1062.7|1046.7|1062.7|1046.7|1
1643166070000|2022-01-26 03:01:10|1062.87|1046.87|1062.87|1046.87|1062.87|1046.87|1062.87|1046.87|1
1643166080000|2022-01-26 03:01:20|1062.7|1046.7|1062.75|1046.75|1062.75|1046.75|1062.7|1046.7|2
1643166090000|2022-01-26 03:01:30|1063|1047|1062.93|1046.93|1063|1047|1062.93|1046.93|2
1643166100000|2022-01-26 03:01:40|1063.05|1047.05|1064.5|1048.5|1064.5|1048.5|1063.05|1047.05|11
1643166110000|2022-01-26 03:01:50|1064.26|1048.26|1064.26|1048.26|1064.26|1048.26|1064.26|1048.26|1
1643166120000|2022-01-26 03:02:00|1064.56|1048.56|1064.26|1048.26|1064.56|1048.56|1063.91|1047.91|8
1643166130000|2022-01-26 03:02:10|1064.5|1048.5|1064.84|1048.84|1064.84|1048.84|1064.26|1048.26|7
1643166140000|2022-01-26 03:02:20|1064.87|1048.87|1065.27|1049.27|1065.27|1049.27|1064.87|1048.87|5
1643166150000|2022-01-26 03:02:30|1065.23|1049.23|1065.23|1049.23|1065.23|1049.23|1065.23|1049.23|1
1643166160000|2022-01-26 03:02:40|1065.35|1049.35|1065.5|1049.5|1065.65|1049.65|1065.35|1049.35|5
1643166170000|2022-01-26 03:02:50|1065.7|1049.7|1065.5|1049.5|1065.7|1049.7|1065.5|1049.5|2
1643166180000|2022-01-26 03:03:00|1065.63|1049.63|1065.88|1049.88|1065.88|1049.88|1065.5|1049.5|3
1643166190000|2022-01-26 03:03:10|1066.35|1050.35|1066.02|1050.02|1066.35|1050.35|1066.02|1050.02|3
1643166200000|2022-01-26 03:03:20|1066.16|1050.16|1066.5|1050.5|1066.54|1050.54|1066.09|1050.09|5
1643166210000|2022-01-26 03:03:30|1066.59|1050.59|1067.23|1051.23|1067.27|1051.27|1066.59|1050.59|5
1643166220000|2022-01-26 03:03:40|1067.38|1051.38|1067.5|1051.5|1067.5|1051.5|1067.22|1051.22|4
1643166230000|2022-01-26 03:03:50|1067.35|1051.35|1067.5|1051.5|1067.5|1051.5|1067|1051|6
1643166240000|2022-01-26 03:04:00|1067.13|1051.13|1066.56|1050.56|1067.5|1051.5|1066.5|1050.5|7
1643166250000|2022-01-26 03:04:10|1066.57|1050.57|1066.55|1050.55|1066.62|1050.62|1066.55|1050.55|3
1643166260000|2022-01-26 03:04:20|1066.5|1050.5|1066.03|1050.03|1066.5|1050.5|1066.03|1050.03|6
1643166270000|2022-01-26 03:04:30|1066.4|1050.4|1066.4|1050.4|1066.4|1050.4|1066.4|1050.4|1
1643166280000|2022-01-26 03:04:40|1066.03|1050.03|1065.5|1049.5|1066.03|1050.03|1065.5|1049.5|3
1643166290000|2022-01-26 03:04:50|1065.75|1049.75|1066.25|1050.25|1066.25|1050.25|1065.75|1049.75|2
1643166300000|2022-01-26 03:05:00|1066.19|1050.19|1066.58|1050.58|1066.58|1050.58|1065.98|1049.98|9
1643166310000|2022-01-26 03:05:10|1066.61|1050.61|1066.05|1050.05|1066.62|1050.62|1066.05|1050.05|7
1643166330000|2022-01-26 03:05:30|1065.71|1049.71|1066.51|1050.51|1066.51|1050.51|1065.71|1049.71|5
1643166340000|2022-01-26 03:05:40|1066.48|1050.48|1068.47|1052.47|1068.53|1052.53|1066.48|1050.48|11
1643166350000|2022-01-26 03:05:50|1068.45|1052.45|1068.5|1052.5|1068.5|1052.5|1068.23|1052.23|9
1643166360000|2022-01-26 03:06:00|1068.55|1052.55|1068.5|1052.5|1068.75|1052.75|1068.5|1052.5|9
1643166370000|2022-01-26 03:06:10|1068.75|1052.75|1069.12|1053.12|1069.12|1053.12|1068.5|1052.5|4
1643166380000|2022-01-26 03:06:20|1068.7|1052.7|1068.7|1052.7|1068.7|1052.7|1068.7|1052.7|1
1643166400000|2022-01-26 03:06:40|1068.75|1052.75|1069.48|1053.48|1069.52|1053.52|1068.75|1052.75|11
1643166410000|2022-01-26 03:06:50|1069.5|1053.5|1069.65|1053.65|1069.65|1053.65|1069.48|1053.48|6
1643166420000|2022-01-26 03:07:00|1069.62|1053.62|1072.75|1056.75|1073.09|1057.09|1069.62|1053.62|21
1643166430000|2022-01-26 03:07:10|1072.92|1056.92|1072.1|1056.1|1072.92|1056.92|1072.1|1056.1|9
1643166440000|2022-01-26 03:07:20|1072.11|1056.11|1072.67|1056.67|1072.79|1056.79|1071.5|1055.5|17
1643166450000|2022-01-26 03:07:30|1072.64|1056.64|1072.87|1056.87|1073.25|1057.25|1072.64|1056.64|6
1643166460000|2022-01-26 03:07:40|1072.7|1056.7|1072.5|1056.5|1073.3|1057.3|1072.44|1056.44|6
1643166470000|2022-01-26 03:07:50|1072.88|1056.88|1072.12|1056.12|1072.88|1056.88|1072.12|1056.12|4
1643166480000|2022-01-26 03:08:00|1072|1056|1071.6|1055.6|1072.12|1056.12|1071.6|1055.6|6
1643166490000|2022-01-26 03:08:10|1071.5|1055.5|1071.5|1055.5|1071.75|1055.75|1071.5|1055.5|5
1643166500000|2022-01-26 03:08:20|1071.75|1055.75|1071.5|1055.5|1071.75|1055.75|1071.5|1055.5|2
1643166510000|2022-01-26 03:08:30|1071.59|1055.59|1071.46|1055.46|1071.59|1055.59|1071.16|1055.16|8
1643166520000|2022-01-26 03:08:40|1071.57|1055.57|1071.57|1055.57|1071.57|1055.57|1071.57|1055.57|1
1643166530000|2022-01-26 03:08:50|1072.23|1056.23|1072.55|1056.55|1072.55|1056.55|1072.23|1056.23|10
1643166540000|2022-01-26 03:09:00|1073.25|1057.25|1074.4|1058.4|1074.4|1058.4|1073.25|1057.25|22
1643166550000|2022-01-26 03:09:10|1074|1058|1073.5|1057.5|1074.25|1058.25|1073.5|1057.5|5
1643166560000|2022-01-26 03:09:20|1073|1057|1072.5|1056.5|1073|1057|1072.5|1056.5|2
1643166570000|2022-01-26 03:09:30|1072|1056|1071.5|1055.5|1072|1056|1071.5|1055.5|2
1643166580000|2022-01-26 03:09:40|1071.65|1055.65|1071.65|1055.65|1071.65|1055.65|1071.65|1055.65|1
1643166590000|2022-01-26 03:09:50|1071.5|1055.5|1071.5|1055.5|1071.75|1055.75|1071.5|1055.5|3
1643166600000|2022-01-26 03:10:00|1071.75|1055.75|1072.35|1056.35|1072.5|1056.5|1071.5|1055.5|9
1643166610000|2022-01-26 03:10:10|1072.24|1056.24|1071.74|1055.74|1072.38|1056.38|1071.74|1055.74|9
1643166620000|2022-01-26 03:10:20|1072.24|1056.24|1072.32|1056.32|1072.5|1056.5|1072.24|1056.24|11
1643166630000|2022-01-26 03:10:30|1072.24|1056.24|1071.74|1055.74|1072.24|1056.24|1071.74|1055.74|7
1643166650000|2022-01-26 03:10:50|1072.14|1056.14|1072.24|1056.24|1072.5|1056.5|1071.74|1055.74|5
1643166660000|2022-01-26 03:11:00|1071.6|1055.6|1071.74|1055.74|1071.74|1055.74|1071.6|1055.6|2
1643166670000|2022-01-26 03:11:10|1072.15|1056.15|1071.11|1055.11|1072.15|1056.15|1071.11|1055.11|10
1643166680000|2022-01-26 03:11:20|1071.5|1055.5|1071.64|1055.64|1071.64|1055.64|1071.5|1055.5|3
1643166690000|2022-01-26 03:11:30|1071.63|1055.63|1071.63|1055.63|1071.9|1055.9|1071.63|1055.63|6
1643166700000|2022-01-26 03:11:40|1071.7|1055.7|1072.4|1056.4|1072.4|1056.4|1071.7|1055.7|8
1643166720000|2022-01-26 03:12:00|1072|1056|1071.34|1055.34|1072|1056|1071.34|1055.34|4
1643166730000|2022-01-26 03:12:10|1070.9|1054.9|1071.09|1055.09|1071.09|1055.09|1070.9|1054.9|2
1643166740000|2022-01-26 03:12:20|1071.24|1055.24|1071.66|1055.66|1071.66|1055.66|1071.24|1055.24|8
1643166750000|2022-01-26 03:12:30|1071.5|1055.5|1071.66|1055.66|1071.66|1055.66|1071.5|1055.5|3
1643166760000|2022-01-26 03:12:40|1071.6|1055.6|1071.6|1055.6|1071.6|1055.6|1071.6|1055.6|1
1643166770000|2022-01-26 03:12:50|1071.5|1055.5|1070.76|1054.76|1071.5|1055.5|1070.76|1054.76|8
1643166780000|2022-01-26 03:13:00|1070.77|1054.77|1071.61|1055.61|1071.91|1055.91|1070.77|1054.77|13
1643166790000|2022-01-26 03:13:10|1072.22|1056.22|1072.17|1056.17|1072.31|1056.31|1072.17|1056.17|4
1643166800000|2022-01-26 03:13:20|1072.23|1056.23|1072.04|1056.04|1072.26|1056.26|1072.04|1056.04|3
1643166810000|2022-01-26 03:13:30|1071.66|1055.66|1071.66|1055.66|1071.66|1055.66|1071.65|1055.65|3
1643166820000|2022-01-26 03:13:40|1071.67|1055.67|1072.04|1056.04|1072.49|1056.49|1071.67|1055.67|7
1643166830000|2022-01-26 03:13:50|1072.13|1056.13|1072|1056|1072.36|1056.36|1072|1056|4
1643166840000|2022-01-26 03:14:00|1071.6|1055.6|1071.6|1055.6|1071.6|1055.6|1071.6|1055.6|1
1643166850000|2022-01-26 03:14:10|1071.65|1055.65|1071.65|1055.65|1071.65|1055.65|1071.65|1055.65|1
1643166860000|2022-01-26 03:14:20|1071.59|1055.59|1071.7|1055.7|1071.7|1055.7|1071.59|1055.59|2
1643166870000|2022-01-26 03:14:30|1071.5|1055.5|1071.5|1055.5|1071.72|1055.72|1071.38|1055.38|8
1643166880000|2022-01-26 03:14:40|1071.63|1055.63|1071.5|1055.5|1071.63|1055.63|1071.5|1055.5|2
1643166890000|2022-01-26 03:14:50|1071.64|1055.64|1071.64|1055.64|1071.64|1055.64|1071.64|1055.64|1
1643166900000|2022-01-26 03:15:00|1071.5|1055.5|1071.66|1055.66|1071.7|1055.7|1071.39|1055.39|7
1643166910000|2022-01-26 03:15:10|1071.5|1055.5|1071.5|1055.5|1071.5|1055.5|1071.5|1055.5|1
1643166920000|2022-01-26 03:15:20|1071.35|1055.35|1071|1055|1071.35|1055.35|1071|1055|5
1643166930000|2022-01-26 03:15:30|1070.5|1054.5|1070.5|1054.5|1070.5|1054.5|1070.5|1054.5|1
1643166940000|2022-01-26 03:15:40|1070.61|1054.61|1070.61|1054.61|1070.61|1054.61|1070.5|1054.5|3
1643166950000|2022-01-26 03:15:50|1070.5|1054.5|1070.5|1054.5|1070.5|1054.5|1070.5|1054.5|1
1643166960000|2022-01-26 03:16:00|1070.45|1054.45|1070.62|1054.62|1070.74|1054.74|1070.45|1054.45|5
1643166970000|2022-01-26 03:16:10|1070.77|1054.77|1070.5|1054.5|1070.77|1054.77|1070.5|1054.5|4
1643166980000|2022-01-26 03:16:20|1070.59|1054.59|1072.5|1056.5|1072.58|1056.58|1070.59|1054.59|12
1643166990000|2022-01-26 03:16:30|1072.75|1056.75|1073.17|1057.17|1073.28|1057.28|1072.71|1056.71|9
1643167000000|2022-01-26 03:16:40|1073.05|1057.05|1072.18|1056.18|1073.05|1057.05|1072.18|1056.18|10
1643167030000|2022-01-26 03:17:10|1072.29|1056.29|1071.55|1055.55|1072.29|1056.29|1071.55|1055.55|6
1643167040000|2022-01-26 03:17:20|1071.5|1055.5|1071.65|1055.65|1071.76|1055.76|1071.5|1055.5|4
1643167060000|2022-01-26 03:17:40|1071.5|1055.5|1071.5|1055.5|1071.64|1055.64|1071.5|1055.5|6
1643167070000|2022-01-26 03:17:50|1071.64|1055.64|1071.65|1055.65|1071.96|1055.96|1071.5|1055.5|7
1643167080000|2022-01-26 03:18:00|1071.68|1055.68|1071.64|1055.64|1071.91|1055.91|1071.64|1055.64|6
1643167090000|2022-01-26 03:18:10|1071.77|1055.77|1072.33|1056.33|1072.33|1056.33|1071.48|1055.48|7
1643167100000|2022-01-26 03:18:20|1072.27|1056.27|1072.53|1056.53|1072.71|1056.71|1072.27|1056.27|5
1643167110000|2022-01-26 03:18:30|1072.5|1056.5|1072.53|1056.53|1072.53|1056.53|1072.5|1056.5|3
1643167120000|2022-01-26 03:18:40|1072.75|1056.75|1072.72|1056.72|1072.8|1056.8|1072.36|1056.36|12
1643167130000|2022-01-26 03:18:50|1072.5|1056.5|1072.5|1056.5|1072.5|1056.5|1072.5|1056.5|1
1643167140000|2022-01-26 03:19:00|1072.45|1056.45|1072.5|1056.5|1072.5|1056.5|1072.45|1056.45|2
1643167150000|2022-01-26 03:19:10|1072.65|1056.65|1072.68|1056.68|1072.68|1056.68|1072.65|1056.65|2
1643167160000|2022-01-26 03:19:20|1072.5|1056.5|1072.5|1056.5|1072.5|1056.5|1072.5|1056.5|1
1643167170000|2022-01-26 03:19:30|1072.22|1056.22|1072.54|1056.54|1072.54|1056.54|1072.22|1056.22|5
1643167180000|2022-01-26 03:19:40|1072.5|1056.5|1072.7|1056.7|1073.09|1057.09|1072.5|1056.5|6
1643167190000|2022-01-26 03:19:50|1072.5|1056.5|1072.75|1056.75|1072.75|1056.75|1072.5|1056.5|3
1643167200000|2022-01-26 03:20:00|1072.69|1056.69|1073.65|1057.65|1073.76|1057.76|1072.69|1056.69|11
1643167210000|2022-01-26 03:20:10|1074.15|1058.15|1075.5|1059.5|1075.51|1059.51|1074.15|1058.15|8
1643167220000|2022-01-26 03:20:20|1075.36|1059.36|1076.43|1060.43|1076.6|1060.6|1075.14|1059.14|12
1643167230000|2022-01-26 03:20:30|1076.41|1060.41|1076.5|1060.5|1076.5|1060.5|1076.37|1060.37|5
1643167240000|2022-01-26 03:20:40|1076.37|1060.37|1075.8|1059.8|1076.5|1060.5|1075.5|1059.5|13
1643167250000|2022-01-26 03:20:50|1075.53|1059.53|1075.5|1059.5|1075.55|1059.55|1075.5|1059.5|3
1643167260000|2022-01-26 03:21:00|1075.55|1059.55|1075.5|1059.5|1075.65|1059.65|1075.33|1059.33|6
1643167270000|2022-01-26 03:21:10|1075.33|1059.33|1075.29|1059.29|1075.33|1059.33|1075.29|1059.29|3
1643167280000|2022-01-26 03:21:20|1075.19|1059.19|1074.5|1058.5|1075.29|1059.29|1074.5|1058.5|6
1643167290000|2022-01-26 03:21:30|1074.9|1058.9|1074.27|1058.27|1074.9|1058.9|1074.27|1058.27|3
1643167300000|2022-01-26 03:21:40|1074.3|1058.3|1074.5|1058.5|1074.78|1058.78|1074.12|1058.12|10
1643167310000|2022-01-26 03:21:50|1074.61|1058.61|1074.62|1058.62|1074.78|1058.78|1074.3|1058.3|13
1643167320000|2022-01-26 03:22:00|1074.81|1058.81|1074.62|1058.62|1074.81|1058.81|1074.25|1058.25|4
1643167330000|2022-01-26 03:22:10|1074.5|1058.5|1075.45|1059.45|1075.5|1059.5|1074.5|1058.5|18
1643167340000|2022-01-26 03:22:20|1075.5|1059.5|1075.65|1059.65|1075.93|1059.93|1075.45|1059.45|10
1643167350000|2022-01-26 03:22:30|1075.93|1059.93|1075.5|1059.5|1075.93|1059.93|1075.23|1059.23|18
1643167360000|2022-01-26 03:22:40|1075.32|1059.32|1075.5|1059.5|1075.59|1059.59|1075.15|1059.15|11
1643167370000|2022-01-26 03:22:50|1075.44|1059.44|1075.28|1059.28|1075.5|1059.5|1074.9|1058.9|7
1643167380000|2022-01-26 03:23:00|1075|1059|1074.62|1058.62|1075|1059|1074.5|1058.5|3
1643167390000|2022-01-26 03:23:10|1074.5|1058.5|1074.61|1058.61|1074.61|1058.61|1074.5|1058.5|2
1643167400000|2022-01-26 03:23:20|1074.5|1058.5|1074.29|1058.29|1074.5|1058.5|1074|1058|10
1643167410000|2022-01-26 03:23:30|1074.21|1058.21|1074.29|1058.29|1074.3|1058.3|1073.92|1057.92|8
1643167420000|2022-01-26 03:23:40|1074.06|1058.06|1073.71|1057.71|1074.06|1058.06|1073.71|1057.71|3
1643167430000|2022-01-26 03:23:50|1074.3|1058.3|1074.36|1058.36|1074.36|1058.36|1073.6|1057.6|5
1643167440000|2022-01-26 03:24:00|1074.37|1058.37|1074.5|1058.5|1074.6|1058.6|1074.37|1058.37|5
1643167450000|2022-01-26 03:24:10|1074.65|1058.65|1074.65|1058.65|1074.65|1058.65|1074.65|1058.65|1
1643167460000|2022-01-26 03:24:20|1074.81|1058.81|1074.69|1058.69|1074.87|1058.87|1074.36|1058.36|12
1643167470000|2022-01-26 03:24:30|1074.55|1058.55|1074.62|1058.62|1074.7|1058.7|1074.45|1058.45|9
1643167480000|2022-01-26 03:24:40|1074.56|1058.56|1074.98|1058.98|1074.98|1058.98|1074.4|1058.4|7
1643167490000|2022-01-26 03:24:50|1074.76|1058.76|1074.65|1058.65|1074.76|1058.76|1074.6|1058.6|3
1643167500000|2022-01-26 03:25:00|1074.9|1058.9|1075.25|1059.25|1075.35|1059.35|1074.9|1058.9|6
1643167510000|2022-01-26 03:25:10|1075.22|1059.22|1075.49|1059.49|1075.58|1059.58|1075.22|1059.22|9
1643167520000|2022-01-26 03:25:20|1075.42|1059.42|1074.5|1058.5|1075.42|1059.42|1074.37|1058.37|9
1643167530000|2022-01-26 03:25:30|1074.4|1058.4|1074.5|1058.5|1074.5|1058.5|1074.4|1058.4|2
1643167540000|2022-01-26 03:25:40|1074.37|1058.37|1074.46|1058.46|1074.46|1058.46|1073.6|1057.6|10
1643167560000|2022-01-26 03:26:00|1074.6|1058.6|1074.5|1058.5|1074.64|1058.64|1074.46|1058.46|9
1643167570000|2022-01-26 03:26:10|1074.64|1058.64|1074.5|1058.5|1074.87|1058.87|1074.38|1058.38|8
1643167580000|2022-01-26 03:26:20|1074.62|1058.62|1074.2|1058.2|1074.62|1058.62|1074.2|1058.2|3
1643167590000|2022-01-26 03:26:30|1074.26|1058.26|1074.5|1058.5|1074.5|1058.5|1074.2|1058.2|4
1643167600000|2022-01-26 03:26:40|1074.26|1058.26|1074.21|1058.21|1074.27|1058.27|1074.21|1058.21|7
1643167610000|2022-01-26 03:26:50|1074.22|1058.22|1075.5|1059.5|1075.5|1059.5|1074.22|1058.22|9
1643167620000|2022-01-26 03:27:00|1075.52|1059.52|1076.18|1060.18|1076.3|1060.3|1075.52|1059.52|3
1643167640000|2022-01-26 03:27:20|1075.65|1059.65|1075.67|1059.67|1075.75|1059.75|1075.5|1059.5|5
1643167650000|2022-01-26 03:27:30|1075.5|1059.5|1074.65|1058.65|1075.5|1059.5|1074.65|1058.65|2
1643167660000|2022-01-26 03:27:40|1074.82|1058.82|1074.65|1058.65|1074.82|1058.82|1074.65|1058.65|3
1643167670000|2022-01-26 03:27:50|1075.03|1059.03|1075.34|1059.34|1075.34|1059.34|1074.65|1058.65|5
1643167680000|2022-01-26 03:28:00|1075.43|1059.43|1075.35|1059.35|1075.47|1059.47|1075.35|1059.35|8
1643167690000|2022-01-26 03:28:10|1075.26|1059.26|1074.63|1058.63|1075.26|1059.26|1074.5|1058.5|7
1643167700000|2022-01-26 03:28:20|1074.68|1058.68|1075.59|1059.59|1075.59|1059.59|1074.68|1058.68|4
1643167710000|2022-01-26 03:28:30|1075.65|1059.65|1075.5|1059.5|1075.67|1059.67|1075.5|1059.5|3
1643167720000|2022-01-26 03:28:40|1075.36|1059.36|1075.5|1059.5|1075.5|1059.5|1075.34|1059.34|5
1643167730000|2022-01-26 03:28:50|1074.55|1058.55|1074.5|1058.5|1074.93|1058.93|1074.5|1058.5|7
1643167740000|2022-01-26 03:29:00|1074.92|1058.92|1074.69|1058.69|1074.92|1058.92|1074.69|1058.69|2
1643167750000|2022-01-26 03:29:10|1074.5|1058.5|1074.5|1058.5|1074.5|1058.5|1074.5|1058.5|1
1643167760000|2022-01-26 03:29:20|1074.7|1058.7|1074.69|1058.69|1074.7|1058.7|1074.69|1058.69|2
1643167770000|2022-01-26 03:29:30|1074.5|1058.5|1074.19|1058.19|1074.57|1058.57|1074.18|1058.18|4
1643167780000|2022-01-26 03:29:40|1074.42|1058.42|1074.39|1058.39|1074.54|1058.54|1074.39|1058.39|3
1643167790000|2022-01-26 03:29:50|1074.3|1058.3|1074.28|1058.28|1074.59|1058.59|1074.28|1058.28|10
1643167800000|2022-01-26 03:30:00|1074.19|1058.19|1074.5|1058.5|1074.5|1058.5|1074.19|1058.19|5
1643167810000|2022-01-26 03:30:10|1074.55|1058.55|1075.45|1059.45|1075.45|1059.45|1074.5|1058.5|9
1643167820000|2022-01-26 03:30:20|1075.46|1059.46|1075.46|1059.46|1075.46|1059.46|1075.39|1059.39|3
1643167830000|2022-01-26 03:30:30|1075.51|1059.51|1075.6|1059.6|1075.6|1059.6|1075.39|1059.39|5
1643167850000|2022-01-26 03:30:50|1075.74|1059.74|1075.74|1059.74|1075.74|1059.74|1075.74|1059.74|1
1643167860000|2022-01-26 03:31:00|1075.6|1059.6|1075.1|1059.1|1075.6|1059.6|1075.09|1059.09|10
1643167870000|2022-01-26 03:31:10|1075.09|1059.09|1075.1|1059.1|1075.22|1059.22|1075.09|1059.09|5
1643167880000|2022-01-26 03:31:20|1075.16|1059.16|1074.97|1058.97|1075.3|1059.3|1074.75|1058.75|10
1643167890000|2022-01-26 03:31:30|1075.1|1059.1|1074.6|1058.6|1075.1|1059.1|1074.6|1058.6|5
1643167900000|2022-01-26 03:31:40|1074.7|1058.7|1075.62|1059.62|1075.94|1059.94|1074.7|1058.7|16
1643167910000|2022-01-26 03:31:50|1076.12|1060.12|1075.91|1059.91|1076.44|1060.44|1075.91|1059.91|10
1643167920000|2022-01-26 03:32:00|1075.5|1059.5|1075.11|1059.11|1075.5|1059.5|1075.1|1059.1|7
1643167930000|2022-01-26 03:32:10|1075.23|1059.23|1075.23|1059.23|1075.23|1059.23|1075.23|1059.23|1
1643167940000|2022-01-26 03:32:20|1075.32|1059.32|1075.45|1059.45|1075.59|1059.59|1075.32|1059.32|6
1643167950000|2022-01-26 03:32:30|1075.37|1059.37|1075.62|1059.62|1075.63|1059.63|1075.31|1059.31|10
1643167960000|2022-01-26 03:32:40|1075.74|1059.74|1075.5|1059.5|1075.75|1059.75|1075.5|1059.5|5
1643167990000|2022-01-26 03:33:10|1075.53|1059.53|1075.5|1059.5|1075.53|1059.53|1075.5|1059.5|2
1643168000000|2022-01-26 03:33:20|1075.63|1059.63|1075.32|1059.32|1075.63|1059.63|1075.32|1059.32|4
1643168010000|2022-01-26 03:33:30|1074.92|1058.92|1074.92|1058.92|1074.92|1058.92|1074.92|1058.92|1
1643168020000|2022-01-26 03:33:40|1074.5|1058.5|1074.61|1058.61|1074.92|1058.92|1074.5|1058.5|3
1643168030000|2022-01-26 03:33:50|1074.5|1058.5|1074.61|1058.61|1074.61|1058.61|1074.5|1058.5|2
1643168040000|2022-01-26 03:34:00|1074.6|1058.6|1076.53|1060.53|1076.53|1060.53|1074.6|1058.6|11
1643168050000|2022-01-26 03:34:10|1076.62|1060.62|1079.7|1063.7|1080.41|1064.41|1076.62|1060.62|23
1643168060000|2022-01-26 03:34:20|1079.67|1063.67|1078.72|1062.72|1080|1064|1078.72|1062.72|19
1643168070000|2022-01-26 03:34:30|1078.5|1062.5|1078.35|1062.35|1078.5|1062.5|1078.18|1062.18|6
1643168080000|2022-01-26 03:34:40|1078.1|1062.1|1077.6|1061.6|1078.1|1062.1|1077.6|1061.6|6
1643168090000|2022-01-26 03:34:50|1077.5|1061.5|1077.45|1061.45|1077.5|1061.5|1077.34|1061.34|6
1643168100000|2022-01-26 03:35:00|1077.07|1061.07|1077.45|1061.45|1077.45|1061.45|1077.07|1061.07|8
1643168110000|2022-01-26 03:35:10|1076.85|1060.85|1076.95|1060.95|1077.35|1061.35|1076.85|1060.85|5
1643168120000|2022-01-26 03:35:20|1076.55|1060.55|1076.5|1060.5|1076.55|1060.55|1076.5|1060.5|2
1643168130000|2022-01-26 03:35:30|1076.23|1060.23|1076.16|1060.16|1076.3|1060.3|1076.16|1060.16|4
1643168140000|2022-01-26 03:35:40|1076.3|1060.3|1076.16|1060.16|1076.35|1060.35|1076.16|1060.16|5
1643168150000|2022-01-26 03:35:50|1076.3|1060.3|1076.43|1060.43|1076.43|1060.43|1076.3|1060.3|2
1643168160000|2022-01-26 03:36:00|1076.5|1060.5|1076.62|1060.62|1076.65|1060.65|1076.49|1060.49|7
1643168170000|2022-01-26 03:36:10|1076.5|1060.5|1077.49|1061.49|1077.56|1061.56|1076.5|1060.5|12
1643168180000|2022-01-26 03:36:20|1077.5|1061.5|1077.56|1061.56|1077.56|1061.56|1077.5|1061.5|2
1643168190000|2022-01-26 03:36:30|1077.67|1061.67|1077.63|1061.63|1078.17|1062.17|1077.6|1061.6|6
1643168200000|2022-01-26 03:36:40|1078.01|1062.01|1078.03|1062.03|1078.03|1062.03|1078.01|1062.01|2
1643168210000|2022-01-26 03:36:50|1078.01|1062.01|1078.01|1062.01|1078.01|1062.01|1078.01|1062.01|1
1643168220000|2022-01-26 03:37:00|1078.08|1062.08|1078.5|1062.5|1078.61|1062.61|1078.08|1062.08|13
1643168230000|2022-01-26 03:37:10|1078.6|1062.6|1078.6|1062.6|1078.6|1062.6|1078.6|1062.6|1
1643168240000|2022-01-26 03:37:20|1078.5|1062.5|1078.63|1062.63|1079.19|1063.19|1078.5|1062.5|9
1643168250000|2022-01-26 03:37:30|1078.42|1062.42|1078.22|1062.22|1078.45|1062.45|1078.13|1062.13|8
1643168260000|2022-01-26 03:37:40|1078.44|1062.44|1080.43|1064.43|1081.62|1065.62|1078.44|1062.44|20
1643168270000|2022-01-26 03:37:50|1080.45|1064.45|1079.4|1063.4|1080.45|1064.45|1079.4|1063.4|16
1643168280000|2022-01-26 03:38:00|1079.5|1063.5|1079.19|1063.19|1080|1064|1079.18|1063.18|15
1643168290000|2022-01-26 03:38:10|1079.48|1063.48|1079.5|1063.5|1079.5|1063.5|1079.48|1063.48|4
1643168300000|2022-01-26 03:38:20|1079.34|1063.34|1079.31|1063.31|1079.34|1063.34|1079.19|1063.19|7
1643168310000|2022-01-26 03:38:30|1079.18|1063.18|1079.32|1063.32|1079.32|1063.32|1079.18|1063.18|4
1643168320000|2022-01-26 03:38:40|1079.19|1063.19|1079.49|1063.49|1079.66|1063.66|1079.19|1063.19|6
1643168330000|2022-01-26 03:38:50|1079.5|1063.5|1079.69|1063.69|1079.7|1063.7|1079.5|1063.5|7
1643168340000|2022-01-26 03:39:00|1079.67|1063.67|1079.61|1063.61|1079.72|1063.72|1079.6|1063.6|8
1643168350000|2022-01-26 03:39:10|1079.73|1063.73|1079.61|1063.61|1079.73|1063.73|1079.6|1063.6|7
1643168360000|2022-01-26 03:39:20|1079.71|1063.71|1079.7|1063.7|1079.95|1063.95|1079.61|1063.61|7
1643168370000|2022-01-26 03:39:30|1079.6|1063.6|1079.32|1063.32|1079.6|1063.6|1079.23|1063.23|9
1643168380000|2022-01-26 03:39:40|1079.3|1063.3|1079.28|1063.28|1079.3|1063.3|1079.28|1063.28|2
1643168390000|2022-01-26 03:39:50|1078.91|1062.91|1079.48|1063.48|1079.56|1063.56|1078.91|1062.91|7
1643168400000|2022-01-26 03:40:00|1079.56|1063.56|1081.53|1065.53|1081.58|1065.58|1079.56|1063.56|25
1643168410000|2022-01-26 03:40:10|1081.23|1065.23|1080.25|1064.25|1081.5|1065.5|1080.25|1064.25|7
1643168420000|2022-01-26 03:40:20|1080.26|1064.26|1080.14|1064.14|1080.26|1064.26|1080.14|1064.14|4
1643168430000|2022-01-26 03:40:30|1079.64|1063.64|1079.46|1063.46|1079.64|1063.64|1079.21|1063.21|4
1643168460000|2022-01-26 03:41:00|1079.59|1063.59|1079.48|1063.48|1079.82|1063.82|1079.48|1063.48|5
1643168480000|2022-01-26 03:41:20|1079.59|1063.59|1079.68|1063.68|1079.76|1063.76|1079.59|1063.59|10
1643168490000|2022-01-26 03:41:30|1079.65|1063.65|1079.65|1063.65|1079.76|1063.76|1079.64|1063.64|8
1643168500000|2022-01-26 03:41:40|1079.76|1063.76|1079.76|1063.76|1079.91|1063.91|1079.64|1063.64|8
1643168510000|2022-01-26 03:41:50|1079.85|1063.85|1079.85|1063.85|1079.85|1063.85|1079.85|1063.85|1
1643168520000|2022-01-26 03:42:00|1079.76|1063.76|1079.64|1063.64|1079.76|1063.76|1079.64|1063.64|6
1643168530000|2022-01-26 03:42:10|1079.65|1063.65|1079.77|1063.77|1079.9|1063.9|1079.64|1063.64|8
1643168540000|2022-01-26 03:42:20|1079.7|1063.7|1079.7|1063.7|1079.7|1063.7|1079.7|1063.7|1
1643168550000|2022-01-26 03:42:30|1079.77|1063.77|1080.36|1064.36|1080.51|1064.51|1079.77|1063.77|5
1643168560000|2022-01-26 03:42:40|1080.23|1064.23|1079.69|1063.69|1080.24|1064.24|1079.69|1063.69|6
1643168570000|2022-01-26 03:42:50|1079.7|1063.7|1079.76|1063.76|1079.8|1063.8|1079.65|1063.65|6
1643168580000|2022-01-26 03:43:00|1079.77|1063.77|1079.9|1063.9|1079.96|1063.96|1079.76|1063.76|9
1643168590000|2022-01-26 03:43:10|1079.75|1063.75|1079.85|1063.85|1079.85|1063.85|1079.75|1063.75|2
1643168600000|2022-01-26 03:43:20|1079.75|1063.75|1079.74|1063.74|1079.75|1063.75|1079.74|1063.74|2
1643168610000|2022-01-26 03:43:30|1079.64|1063.64|1079.64|1063.64|1079.64|1063.64|1079.64|1063.64|1
1643168620000|2022-01-26 03:43:40|1079.65|1063.65|1080.68|1064.68|1080.68|1064.68|1079.65|1063.65|9
1643168630000|2022-01-26 03:43:50|1080.55|1064.55|1080.57|1064.57|1080.58|1064.58|1080.45|1064.45|7
1643168640000|2022-01-26 03:44:00|1080.5|1064.5|1080.44|1064.44|1080.5|1064.5|1080.44|1064.44|2
1643168650000|2022-01-26 03:44:10|1080.4|1064.4|1080.56|1064.56|1080.56|1064.56|1080.4|1064.4|4
1643168660000|2022-01-26 03:44:20|1080.57|1064.57|1080.29|1064.29|1080.57|1064.57|1080.29|1064.29|6
1643168670000|2022-01-26 03:44:30|1080.18|1064.18|1080.16|1064.16|1080.18|1064.18|1080.16|1064.16|2
1643168680000|2022-01-26 03:44:40|1080.15|1064.15|1080.06|1064.06|1080.15|1064.15|1080.06|1064.06|2
1643168690000|2022-01-26 03:44:50|1079.93|1063.93|1079.85|1063.85|1080.06|1064.06|1079.71|1063.71|8
1643168700000|2022-01-26 03:45:00|1079.76|1063.76|1080.23|1064.23|1080.56|1064.56|1079.76|1063.76|8
1643168710000|2022-01-26 03:45:10|1080.41|1064.41|1080.53|1064.53|1080.53|1064.53|1080.23|1064.23|6
1643168720000|2022-01-26 03:45:20|1080.41|1064.41|1080.53|1064.53|1080.53|1064.53|1080.41|1064.41|2
1643168730000|2022-01-26 03:45:30|1080.5|1064.5|1080.89|1064.89|1081.34|1065.34|1080.5|1064.5|9
1643168740000|2022-01-26 03:45:40|1081.3|1065.3|1081.64|1065.64|1081.64|1065.64|1081.2|1065.2|10
1643168750000|2022-01-26 03:45:50|1081.63|1065.63|1081.63|1065.63|1081.63|1065.63|1081.63|1065.63|1
1643168760000|2022-01-26 03:46:00|1081.48|1065.48|1082.25|1066.25|1082.25|1066.25|1081.48|1065.48|13
1643168770000|2022-01-26 03:46:10|1082.32|1066.32|1082.46|1066.46|1082.55|1066.55|1082.32|1066.32|7
1643168780000|2022-01-26 03:46:20|1082.51|1066.51|1082.31|1066.31|1082.57|1066.57|1082.31|1066.31|9
1643168790000|2022-01-26 03:46:30|1081.8|1065.8|1081.68|1065.68|1081.82|1065.82|1081.6|1065.6|13
1643168800000|2022-01-26 03:46:40|1081.78|1065.78|1081.85|1065.85|1081.85|1065.85|1081.68|1065.68|4
1643168810000|2022-01-26 03:46:50|1081.55|1065.55|1081.18|1065.18|1081.55|1065.55|1081.18|1065.18|4
1643168820000|2022-01-26 03:47:00|1081.25|1065.25|1080.6|1064.6|1081.25|1065.25|1080.6|1064.6|5
1643168830000|2022-01-26 03:47:10|1080.88|1064.88|1080.61|1064.61|1080.88|1064.88|1080.61|1064.61|7
1643168840000|2022-01-26 03:47:20|1080.48|1064.48|1080.61|1064.61|1080.63|1064.63|1080.48|1064.48|8
1643168850000|2022-01-26 03:47:30|1080.83|1064.83|1081.62|1065.62|1081.62|1065.62|1080.59|1064.59|12
1643168860000|2022-01-26 03:47:40|1081.58|1065.58|1081.62|1065.62|1081.76|1065.76|1081.5|1065.5|4
1643168870000|2022-01-26 03:47:50|1081.5|1065.5|1081.57|1065.57|1081.63|1065.63|1081.5|1065.5|4
1643168880000|2022-01-26 03:48:00|1081.5|1065.5|1081.57|1065.57|1081.66|1065.66|1081.5|1065.5|3
1643168890000|2022-01-26 03:48:10|1081.5|1065.5|1081.57|1065.57|1081.57|1065.57|1081.5|1065.5|2
1643168900000|2022-01-26 03:48:20|1081.5|1065.5|1081.5|1065.5|1081.5|1065.5|1081.5|1065.5|1
1643168920000|2022-01-26 03:48:40|1081.58|1065.58|1081.63|1065.63|1081.63|1065.63|1081.58|1065.58|2
1643168930000|2022-01-26 03:48:50|1081.6|1065.6|1082.5|1066.5|1082.5|1066.5|1081.6|1065.6|7
1643168940000|2022-01-26 03:49:00|1082.45|1066.45|1082.58|1066.58|1082.59|1066.59|1082.45|1066.45|4
1643168950000|2022-01-26 03:49:10|1082.6|1066.6|1082.6|1066.6|1082.6|1066.6|1082.6|1066.6|1
1643168990000|2022-01-26 03:49:50|1082.73|1066.73|1082.72|1066.72|1082.81|1066.81|1082.59|1066.59|4
1643169000000|2022-01-26 03:50:00|1082.73|1066.73|1082.72|1066.72|1082.73|1066.73|1082.72|1066.72|2
1643169010000|2022-01-26 03:50:10|1082.73|1066.73|1082.64|1066.64|1082.77|1066.77|1082.5|1066.5|8
1643169020000|2022-01-26 03:50:20|1082.72|1066.72|1082.44|1066.44|1082.72|1066.72|1082.34|1066.34|10
1643169030000|2022-01-26 03:50:30|1082.45|1066.45|1082.45|1066.45|1082.64|1066.64|1082.4|1066.4|6
1643169040000|2022-01-26 03:50:40|1082.61|1066.61|1082.51|1066.51|1082.61|1066.61|1082.51|1066.51|2
1643169060000|2022-01-26 03:51:00|1082.5|1066.5|1083.29|1067.29|1083.29|1067.29|1082.5|1066.5|6
1643169070000|2022-01-26 03:51:10|1083.36|1067.36|1084.3|1068.3|1084.41|1068.41|1083.25|1067.25|21
1643169080000|2022-01-26 03:51:20|1083.94|1067.94|1083.65|1067.65|1083.94|1067.94|1083.65|1067.65|6
1643169090000|2022-01-26 03:51:30|1083.7|1067.7|1083.71|1067.71|1083.71|1067.71|1083.7|1067.7|2
1643169100000|2022-01-26 03:51:40|1083.72|1067.72|1084.62|1068.62|1084.62|1068.62|1083.72|1067.72|6
1643169110000|2022-01-26 03:51:50|1084.52|1068.52|1084.52|1068.52|1084.52|1068.52|1084.52|1068.52|1
1643169120000|2022-01-26 03:52:00|1084.7|1068.7|1084.82|1068.82|1084.86|1068.86|1084.7|1068.7|4
1643169130000|2022-01-26 03:52:10|1084.83|1068.83|1084.69|1068.69|1085|1069|1084.43|1068.43|9
1643169140000|2022-01-26 03:52:20|1084.5|1068.5|1083.7|1067.7|1084.5|1068.5|1083.63|1067.63|12
1643169150000|2022-01-26 03:52:30|1083.5|1067.5|1083.48|1067.48|1083.51|1067.51|1083.19|1067.19|8
1643169160000|2022-01-26 03:52:40|1083.39|1067.39|1083.5|1067.5|1083.59|1067.59|1083.28|1067.28|9
1643169170000|2022-01-26 03:52:50|1083.59|1067.59|1083.5|1067.5|1083.7|1067.7|1083.5|1067.5|11
1643169180000|2022-01-26 03:53:00|1083.35|1067.35|1083.12|1067.12|1083.35|1067.35|1083.11|1067.11|8
1643169190000|2022-01-26 03:53:10|1083.13|1067.13|1085.3|1069.3|1085.36|1069.36|1083.13|1067.13|17
1643169200000|2022-01-26 03:53:20|1085.15|1069.15|1084.44|1068.44|1085.15|1069.15|1084.27|1068.27|16
1643169210000|2022-01-26 03:53:30|1084.25|1068.25|1083.95|1067.95|1084.28|1068.28|1083.9|1067.9|11
1643169220000|2022-01-26 03:53:40|1083.88|1067.88|1083.88|1067.88|1084.13|1068.13|1083.63|1067.63|11
1643169230000|2022-01-26 03:53:50|1083.63|1067.63|1083.63|1067.63|1083.63|1067.63|1083.63|1067.63|1
1643169240000|2022-01-26 03:54:00|1083.39|1067.39|1082.7|1066.7|1083.39|1067.39|1082.59|1066.59|7
1643169250000|2022-01-26 03:54:10|1083.2|1067.2|1083.49|1067.49|1084|1068|1083.09|1067.09|10
1643169260000|2022-01-26 03:54:20|1083.5|1067.5|1083.5|1067.5|1084.12|1068.12|1083.39|1067.39|7
1643169270000|2022-01-26 03:54:30|1083.61|1067.61|1083.45|1067.45|1083.64|1067.64|1083.24|1067.24|13
1643169280000|2022-01-26 03:54:40|1083.44|1067.44|1082.64|1066.64|1083.45|1067.45|1082.64|1066.64|6
1643169290000|2022-01-26 03:54:50|1082.65|1066.65|1082.75|1066.75|1083.18|1067.18|1082.63|1066.63|11
1643169300000|2022-01-26 03:55:00|1082.63|1066.63|1082.7|1066.7|1082.7|1066.7|1082.63|1066.63|2
1643169310000|2022-01-26 03:55:10|1082.63|1066.63|1082.63|1066.63|1082.85|1066.85|1082.63|1066.63|4
1643169320000|2022-01-26 03:55:20|1082.77|1066.77|1083.23|1067.23|1083.23|1067.23|1082.77|1066.77|2
1643169330000|2022-01-26 03:55:30|1082.77|1066.77|1082.66|1066.66|1083.43|1067.43|1082.66|1066.66|11
1643169340000|2022-01-26 03:55:40|1082.61|1066.61|1082.3|1066.3|1082.77|1066.77|1082.28|1066.28|5
1643169350000|2022-01-26 03:55:50|1082.24|1066.24|1082.5|1066.5|1082.5|1066.5|1082.19|1066.19|7
1643169360000|2022-01-26 03:56:00|1082.64|1066.64|1082.26|1066.26|1082.64|1066.64|1082.16|1066.16|11
1643169370000|2022-01-26 03:56:10|1082.4|1066.4|1082.33|1066.33|1082.4|1066.4|1082.26|1066.26|4
1643169380000|2022-01-26 03:56:20|1082.48|1066.48|1082.34|1066.34|1082.86|1066.86|1082.34|1066.34|10
1643169390000|2022-01-26 03:56:30|1082.35|1066.35|1081.64|1065.64|1082.4|1066.4|1081.64|1065.64|14
1643169400000|2022-01-26 03:56:40|1081.65|1065.65|1082.25|1066.25|1082.3|1066.3|1081.65|1065.65|7
1643169410000|2022-01-26 03:56:50|1082.26|1066.26|1082.61|1066.61|1082.61|1066.61|1082.15|1066.15|11
1643169420000|2022-01-26 03:57:00|1082.63|1066.63|1083.18|1067.18|1083.51|1067.51|1082.63|1066.63|17
1643169430000|2022-01-26 03:57:10|1083.26|1067.26|1083.48|1067.48|1083.7|1067.7|1083.09|1067.09|14
1643169440000|2022-01-26 03:57:20|1083.5|1067.5|1083.59|1067.59|1083.87|1067.87|1083.45|1067.45|7
1643169450000|2022-01-26 03:57:30|1083.65|1067.65|1083.79|1067.79|1083.79|1067.79|1083.59|1067.59|3
1643169460000|2022-01-26 03:57:40|1084.19|1068.19|1084.17|1068.17|1084.19|1068.19|1084.17|1068.17|2
1643169470000|2022-01-26 03:57:50|1084.16|1068.16|1084.12|1068.12|1084.17|1068.17|1084.11|1068.11|5
1643169480000|2022-01-26 03:58:00|1084.23|1068.23|1084.5|1068.5|1084.69|1068.69|1084.23|1068.23|10
1643169490000|2022-01-26 03:58:10|1084|1068|1084|1068|1084|1068|1084|1068|1
1643169500000|2022-01-26 03:58:20|1083.5|1067.5|1083.26|1067.26|1083.5|1067.5|1083.15|1067.15|7
1643169510000|2022-01-26 03:58:30|1083.15|1067.15|1083.2|1067.2|1083.27|1067.27|1083.15|1067.15|7
1643169520000|2022-01-26 03:58:40|1083.16|1067.16|1083.6|1067.6|1083.74|1067.74|1083.16|1067.16|11
1643169540000|2022-01-26 03:59:00|1083.75|1067.75|1083.75|1067.75|1083.89|1067.89|1083.75|1067.75|3
1643169550000|2022-01-26 03:59:10|1083.9|1067.9|1084.14|1068.14|1084.29|1068.29|1083.9|1067.9|8
1643169570000|2022-01-26 03:59:30|1084.11|1068.11|1084.14|1068.14|1084.14|1068.14|1083.95|1067.95|3
1643169590000|2022-01-26 03:59:50|1083.7|1067.7|1083.5|1067.5|1084.04|1068.04|1083.5|1067.5|4
1643169600000|2022-01-26 04:00:00|1083.63|1067.63|1085.25|1069.25|1085.25|1069.25|1083.63|1067.63|9
1643169610000|2022-01-26 04:00:10|1085.41|1069.41|1085.67|1069.67|1085.72|1069.72|1085.13|1069.13|8
1643169620000|2022-01-26 04:00:20|1085.62|1069.62|1086.02|1070.02|1086.03|1070.03|1085.62|1069.62|7
1643169630000|2022-01-26 04:00:30|1086.03|1070.03|1086.64|1070.64|1086.64|1070.64|1086.03|1070.03|6
1643169640000|2022-01-26 04:00:40|1086.36|1070.36|1086.2|1070.2|1086.36|1070.36|1085.98|1069.98|5
1643169650000|2022-01-26 04:00:50|1086.25|1070.25|1085.39|1069.39|1086.25|1070.25|1085.38|1069.38|8
1643169660000|2022-01-26 04:01:00|1085.49|1069.49|1084.12|1068.12|1085.49|1069.49|1084.12|1068.12|12
1643169670000|2022-01-26 04:01:10|1084|1068|1083.8|1067.8|1084.48|1068.48|1083.65|1067.65|21
1643169680000|2022-01-26 04:01:20|1083.95|1067.95|1083.65|1067.65|1084.04|1068.04|1083.6|1067.6|8
1643169690000|2022-01-26 04:01:30|1084|1068|1084.25|1068.25|1084.4|1068.4|1084|1068|3
1643169700000|2022-01-26 04:01:40|1084|1068|1084|1068|1084|1068|1084|1068|1
1643169710000|2022-01-26 04:01:50|1084.25|1068.25|1085|1069|1085|1069|1084|1068|7
1643169720000|2022-01-26 04:02:00|1085.25|1069.25|1085.5|1069.5|1085.84|1069.84|1085.25|1069.25|8
1643169730000|2022-01-26 04:02:10|1085.8|1069.8|1085.51|1069.51|1085.84|1069.84|1085.38|1069.38|8
1643169740000|2022-01-26 04:02:20|1085.2|1069.2|1085.22|1069.22|1085.5|1069.5|1085|1069|4
1643169750000|2022-01-26 04:02:30|1085|1069|1085|1069|1085|1069|1085|1069|1
1643169760000|2022-01-26 04:02:40|1084.5|1068.5|1084.5|1068.5|1085|1069|1084.5|1068.5|3
1643169770000|2022-01-26 04:02:50|1084.46|1068.46|1084.5|1068.5|1084.5|1068.5|1084.46|1068.46|2
1643169780000|2022-01-26 04:03:00|1085|1069|1085|1069|1085|1069|1085|1069|1
1643169790000|2022-01-26 04:03:10|1084.5|1068.5|1085|1069|1085|1069|1084.5|1068.5|2
1643169800000|2022-01-26 04:03:20|1084.5|1068.5|1084.5|1068.5|1084.5|1068.5|1084.5|1068.5|1
1643169810000|2022-01-26 04:03:30|1084.42|1068.42|1084.42|1068.42|1084.42|1068.42|1084.42|1068.42|1
1643169820000|2022-01-26 04:03:40|1084|1068|1083.93|1067.93|1084.29|1068.29|1083.65|1067.65|6
1643169830000|2022-01-26 04:03:50|1083.65|1067.65|1083.89|1067.89|1083.9|1067.9|1083.65|1067.65|4
1643169840000|2022-01-26 04:04:00|1083.64|1067.64|1083.13|1067.13|1083.64|1067.64|1083.13|1067.13|7
1643169850000|2022-01-26 04:04:10|1083.14|1067.14|1083.01|1067.01|1083.54|1067.54|1082.68|1066.68|10
1643169860000|2022-01-26 04:04:20|1083.03|1067.03|1082.2|1066.2|1083.03|1067.03|1082.2|1066.2|7
1643169870000|2022-01-26 04:04:30|1082.16|1066.16|1082.05|1066.05|1082.44|1066.44|1082|1066|4
1643169880000|2022-01-26 04:04:40|1082|1066|1082|1066|1082|1066|1082|1066|1
1643169890000|2022-01-26 04:04:50|1081.78|1065.78|1082.19|1066.19|1082.29|1066.29|1081.72|1065.72|7
1643169900000|2022-01-26 04:05:00|1082.18|1066.18|1081.85|1065.85|1082.22|1066.22|1081.85|1065.85|7
1643169910000|2022-01-26 04:05:10|1082.04|1066.04|1081.79|1065.79|1082.04|1066.04|1081.78|1065.78|5
1643169920000|2022-01-26 04:05:20|1082.07|1066.07|1082.55|1066.55|1082.58|1066.58|1081.79|1065.79|8
1643169930000|2022-01-26 04:05:30|1082.54|1066.54|1082.61|1066.61|1082.69|1066.69|1082.54|1066.54|4
1643169940000|2022-01-26 04:05:40|1082.59|1066.59|1082.6|1066.6|1082.6|1066.6|1082.59|1066.59|2
1643169950000|2022-01-26 04:05:50|1082.59|1066.59|1082.6|1066.6|1082.66|1066.66|1082.59|1066.59|5
1643169960000|2022-01-26 04:06:00|1082.59|1066.59|1082.97|1066.97|1082.97|1066.97|1082.59|1066.59|5
1643169970000|2022-01-26 04:06:10|1083.19|1067.19|1083.3|1067.3|1083.3|1067.3|1083.19|1067.19|3
1643169980000|2022-01-26 04:06:20|1083.13|1067.13|1082.65|1066.65|1083.15|1067.15|1082.65|1066.65|4
1643170000000|2022-01-26 04:06:40|1082.5|1066.5|1082.5|1066.5|1082.5|1066.5|1082.5|1066.5|1
1643170020000|2022-01-26 04:07:00|1082|1066|1081.78|1065.78|1082|1066|1081.78|1065.78|2
1643170030000|2022-01-26 04:07:10|1081.38|1065.38|1081|1065|1081.38|1065.38|1081|1065|7
1643170040000|2022-01-26 04:07:20|1080.53|1064.53|1080.5|1064.5|1080.55|1064.55|1080.5|1064.5|3
1643170050000|2022-01-26 04:07:30|1080.72|1064.72|1081.44|1065.44|1081.64|1065.64|1080.72|1064.72|11
1643170060000|2022-01-26 04:07:40|1081.45|1065.45|1081.32|1065.32|1081.61|1065.61|1081.32|1065.32|5
1643170070000|2022-01-26 04:07:50|1081.43|1065.43|1080.82|1064.82|1081.43|1065.43|1080.82|1064.82|3
1643170080000|2022-01-26 04:08:00|1080.5|1064.5|1080.62|1064.62|1080.82|1064.82|1080.5|1064.5|3
1643170090000|2022-01-26 04:08:10|1080.92|1064.92|1080.75|1064.75|1080.92|1064.92|1080.64|1064.64|5
1643170100000|2022-01-26 04:08:20|1080.78|1064.78|1081.13|1065.13|1081.13|1065.13|1080.77|1064.77|4
1643170110000|2022-01-26 04:08:30|1081.42|1065.42|1081.5|1065.5|1081.84|1065.84|1081.42|1065.42|11
1643170140000|2022-01-26 04:09:00|1081.52|1065.52|1081.81|1065.81|1081.86|1065.86|1081.52|1065.52|6
1643170150000|2022-01-26 04:09:10|1081.59|1065.59|1081.32|1065.32|1081.59|1065.59|1081.28|1065.28|7
1643170160000|2022-01-26 04:09:20|1081.1|1065.1|1081.16|1065.16|1081.25|1065.25|1081.1|1065.1|4
1643170170000|2022-01-26 04:09:30|1081.17|1065.17|1080.79|1064.79|1081.19|1065.19|1080.79|1064.79|4
1643170180000|2022-01-26 04:09:40|1080.7|1064.7|1080.79|1064.79|1081.29|1065.29|1080.7|1064.7|7
1643170190000|2022-01-26 04:09:50|1081.11|1065.11|1081.51|1065.51|1081.51|1065.51|1081.11|1065.11|3
1643170200000|2022-01-26 04:10:00|1081.8|1065.8|1081.6|1065.6|1081.8|1065.8|1081.6|1065.6|2
1643170210000|2022-01-26 04:10:10|1081.5|1065.5|1081.5|1065.5|1081.5|1065.5|1081.5|1065.5|1
1643170230000|2022-01-26 04:10:30|1081.7|1065.7|1081.7|1065.7|1081.7|1065.7|1081.7|1065.7|1
1643170240000|2022-01-26 04:10:40|1081.5|1065.5|1081.38|1065.38|1081.5|1065.5|1081.3|1065.3|4
1643170250000|2022-01-26 04:10:50|1081.39|1065.39|1081.66|1065.66|1081.66|1065.66|1081.33|1065.33|9
1643170260000|2022-01-26 04:11:00|1081.65|1065.65|1081.6|1065.6|1081.65|1065.65|1081.6|1065.6|2
1643170280000|2022-01-26 04:11:20|1081.55|1065.55|1081.5|1065.5|1081.55|1065.55|1081.5|1065.5|2
1643170290000|2022-01-26 04:11:30|1081.81|1065.81|1081.59|1065.59|1081.81|1065.81|1081.59|1065.59|6
1643170300000|2022-01-26 04:11:40|1081.65|1065.65|1081.66|1065.66|1081.66|1065.66|1081.6|1065.6|4
1643170310000|2022-01-26 04:11:50|1081.5|1065.5|1081.84|1065.84|1081.96|1065.96|1081.35|1065.35|10
1643170320000|2022-01-26 04:12:00|1082.1|1066.1|1082.65|1066.65|1082.65|1066.65|1082.1|1066.1|2
1643170330000|2022-01-26 04:12:10|1082.78|1066.78|1082.64|1066.64|1082.78|1066.78|1082.64|1066.64|2
1643170340000|2022-01-26 04:12:20|1082.76|1066.76|1082.76|1066.76|1082.76|1066.76|1082.76|1066.76|1
1643170350000|2022-01-26 04:12:30|1082.64|1066.64|1082.61|1066.61|1082.64|1066.64|1082.61|1066.61|2
1643170360000|2022-01-26 04:12:40|1082.64|1066.64|1082.64|1066.64|1082.64|1066.64|1082.64|1066.64|1
1643170380000|2022-01-26 04:13:00|1082|1066|1082.72|1066.72|1082.76|1066.76|1082|1066|8
1643170390000|2022-01-26 04:13:10|1082.67|1066.67|1082.77|1066.77|1082.97|1066.97|1082.59|1066.59|6
1643170400000|2022-01-26 04:13:20|1082.59|1066.59|1082.44|1066.44|1082.6|1066.6|1082.44|1066.44|4
1643170420000|2022-01-26 04:13:40|1082.43|1066.43|1081.94|1065.94|1082.43|1066.43|1081.94|1065.94|4
1643170430000|2022-01-26 04:13:50|1082.29|1066.29|1082.51|1066.51|1082.51|1066.51|1082.18|1066.18|5
1643170440000|2022-01-26 04:14:00|1082.39|1066.39|1083.29|1067.29|1083.29|1067.29|1082.19|1066.19|9
1643170450000|2022-01-26 04:14:10|1083.15|1067.15|1083.15|1067.15|1083.15|1067.15|1083.15|1067.15|1
1643170460000|2022-01-26 04:14:20|1083.41|1067.41|1083.41|1067.41|1083.41|1067.41|1083.41|1067.41|1
1643170470000|2022-01-26 04:14:30|1083.57|1067.57|1083.45|1067.45|1083.57|1067.57|1083.45|1067.45|2
1643170480000|2022-01-26 04:14:40|1083.17|1067.17|1083.17|1067.17|1083.17|1067.17|1083.17|1067.17|1
1643170490000|2022-01-26 04:14:50|1083.2|1067.2|1082.7|1066.7|1083.2|1067.2|1082.7|1066.7|2
1643170500000|2022-01-26 04:15:00|1082.68|1066.68|1082.54|1066.54|1082.68|1066.68|1082.54|1066.54|2
1643170510000|2022-01-26 04:15:10|1082.65|1066.65|1083.28|1067.28|1083.28|1067.28|1082.64|1066.64|6
1643170520000|2022-01-26 04:15:20|1083.23|1067.23|1083.41|1067.41|1083.41|1067.41|1083.23|1067.23|2
1643170530000|2022-01-26 04:15:30|1083.23|1067.23|1083.23|1067.23|1083.24|1067.24|1083.23|1067.23|7
1643170540000|2022-01-26 04:15:40|1083.45|1067.45|1083.45|1067.45|1083.45|1067.45|1083.45|1067.45|1
1643170550000|2022-01-26 04:15:50|1083.24|1067.24|1083.24|1067.24|1083.24|1067.24|1083.24|1067.24|1
1643170560000|2022-01-26 04:16:00|1083.15|1067.15|1083.24|1067.24|1083.24|1067.24|1082.59|1066.59|7
1643170570000|2022-01-26 04:16:10|1082.74|1066.74|1082.58|1066.58|1082.74|1066.74|1082.58|1066.58|4
1643170580000|2022-01-26 04:16:20|1082.44|1066.44|1081.9|1065.9|1082.44|1066.44|1081.88|1065.88|8
1643170590000|2022-01-26 04:16:30|1082.33|1066.33|1082.06|1066.06|1082.55|1066.55|1082.06|1066.06|7
1643170600000|2022-01-26 04:16:40|1081.66|1065.66|1081.5|1065.5|1081.96|1065.96|1081.1|1065.1|6
1643170620000|2022-01-26 04:17:00|1081|1065|1081|1065|1081|1065|1081|1065|1
1643170630000|2022-01-26 04:17:10|1080.79|1064.79|1080.79|1064.79|1080.79|1064.79|1080.79|1064.79|1
1643170640000|2022-01-26 04:17:20|1080.89|1064.89|1080.5|1064.5|1081.07|1065.07|1080.5|1064.5|6
1643170650000|2022-01-26 04:17:30|1080.3|1064.3|1080.4|1064.4|1080.4|1064.4|1079.9|1063.9|4
1643170660000|2022-01-26 04:17:40|1080.11|1064.11|1079.72|1063.72|1080.12|1064.12|1079.72|1063.72|3
1643170680000|2022-01-26 04:18:00|1079.65|1063.65|1079.79|1063.79|1079.92|1063.92|1079.65|1063.65|3
1643170690000|2022-01-26 04:18:10|1079.59|1063.59|1079.59|1063.59|1079.59|1063.59|1079.59|1063.59|1
1643170700000|2022-01-26 04:18:20|1079.49|1063.49|1079.84|1063.84|1079.84|1063.84|1079.42|1063.42|7
1643170710000|2022-01-26 04:18:30|1079.69|1063.69|1079.33|1063.33|1079.72|1063.72|1079.18|1063.18|10
1643170720000|2022-01-26 04:18:40|1079.21|1063.21|1079.48|1063.48|1079.48|1063.48|1079.21|1063.21|2
1643170730000|2022-01-26 04:18:50|1078.9|1062.9|1078.97|1062.97|1078.97|1062.97|1078.9|1062.9|2
1643170740000|2022-01-26 04:19:00|1078.83|1062.83|1078.97|1062.97|1078.97|1062.97|1078.83|1062.83|2
1643170750000|2022-01-26 04:19:10|1078.6|1062.6|1078.6|1062.6|1078.97|1062.97|1078.6|1062.6|4
1643170760000|2022-01-26 04:19:20|1079.07|1063.07|1078.5|1062.5|1079.07|1063.07|1078.5|1062.5|4
1643170770000|2022-01-26 04:19:30|1078.61|1062.61|1079.21|1063.21|1079.21|1063.21|1078.61|1062.61|8
1643170790000|2022-01-26 04:19:50|1079.16|1063.16|1079.4|1063.4|1079.4|1063.4|1079.16|1063.16|3
1643170800000|2022-01-26 04:20:00|1079.42|1063.42|1080.02|1064.02|1080.02|1064.02|1079.39|1063.39|5
1643170810000|2022-01-26 04:20:10|1080.09|1064.09|1079.57|1063.57|1080.41|1064.41|1079.57|1063.57|5
1643170820000|2022-01-26 04:20:20|1079.56|1063.56|1080.41|1064.41|1080.53|1064.53|1079.56|1063.56|8
1643170830000|2022-01-26 04:20:30|1080.42|1064.42|1080.15|1064.15|1080.53|1064.53|1080.15|1064.15|5
1643170840000|2022-01-26 04:20:40|1080.41|1064.41|1079.8|1063.8|1080.41|1064.41|1079.8|1063.8|3
1643170850000|2022-01-26 04:20:50|1079.56|1063.56|1079.5|1063.5|1079.56|1063.56|1079.41|1063.41|3
1643170860000|2022-01-26 04:21:00|1079.73|1063.73|1079.56|1063.56|1079.79|1063.79|1079.56|1063.56|3
1643170870000|2022-01-26 04:21:10|1079.5|1063.5|1079.5|1063.5|1079.5|1063.5|1079.43|1063.43|3
1643170890000|2022-01-26 04:21:30|1078.74|1062.74|1079.5|1063.5|1079.5|1063.5|1078.74|1062.74|4
1643170900000|2022-01-26 04:21:40|1079|1063|1078.5|1062.5|1079|1063|1078.5|1062.5|2
1643170910000|2022-01-26 04:21:50|1078.51|1062.51|1078.51|1062.51|1078.51|1062.51|1078.51|1062.51|1
1643170920000|2022-01-26 04:22:00|1078.1|1062.1|1078.11|1062.11|1078.44|1062.44|1078.1|1062.1|4
1643170930000|2022-01-26 04:22:10|1078.51|1062.51|1078.53|1062.53|1079.3|1063.3|1078.28|1062.28|6
1643170940000|2022-01-26 04:22:20|1078.84|1062.84|1079.72|1063.72|1079.72|1063.72|1078.84|1062.84|5
1643170950000|2022-01-26 04:22:30|1079.74|1063.74|1080.15|1064.15|1080.15|1064.15|1079.74|1063.74|4
1643170960000|2022-01-26 04:22:40|1080.05|1064.05|1080.15|1064.15|1080.17|1064.17|1080.05|1064.05|3
1643170970000|2022-01-26 04:22:50|1080.35|1064.35|1080.5|1064.5|1080.5|1064.5|1080.11|1064.11|3
1643170980000|2022-01-26 04:23:00|1080.52|1064.52|1082.28|1066.28|1082.47|1066.47|1080.52|1064.52|17
1643171000000|2022-01-26 04:23:20|1082.3|1066.3|1082.36|1066.36|1082.49|1066.49|1082.3|1066.3|4
1643171010000|2022-01-26 04:23:30|1082.49|1066.49|1081.5|1065.5|1082.49|1066.49|1081.5|1065.5|4
1643171020000|2022-01-26 04:23:40|1081.18|1065.18|1081.29|1065.29|1081.31|1065.31|1081.18|1065.18|7
1643171030000|2022-01-26 04:23:50|1081.3|1065.3|1081.58|1065.58|1082.18|1066.18|1081.3|1065.3|7
1643171040000|2022-01-26 04:24:00|1081.46|1065.46|1081.73|1065.73|1082.22|1066.22|1081.46|1065.46|8
1643171050000|2022-01-26 04:24:10|1081.88|1065.88|1081.88|1065.88|1081.88|1065.88|1081.88|1065.88|1
1643171060000|2022-01-26 04:24:20|1082.67|1066.67|1083.46|1067.46|1083.46|1067.46|1082.38|1066.38|8
1643171070000|2022-01-26 04:24:30|1082.97|1066.97|1083.19|1067.19|1083.22|1067.22|1082.97|1066.97|4
1643171080000|2022-01-26 04:24:40|1083.21|1067.21|1083.19|1067.19|1083.22|1067.22|1083.18|1067.18|4
1643171090000|2022-01-26 04:24:50|1083.17|1067.17|1083.2|1067.2|1083.2|1067.2|1083.17|1067.17|3
1643171100000|2022-01-26 04:25:00|1083.18|1067.18|1082.52|1066.52|1083.18|1067.18|1082.52|1066.52|4
1643171110000|2022-01-26 04:25:10|1082.57|1066.57|1082.25|1066.25|1082.57|1066.57|1081.95|1065.95|8
1643171120000|2022-01-26 04:25:20|1082.4|1066.4|1082.07|1066.07|1082.4|1066.4|1082.07|1066.07|2
1643171130000|2022-01-26 04:25:30|1082|1066|1082.4|1066.4|1082.5|1066.5|1082|1066|6
1643171140000|2022-01-26 04:25:40|1082.14|1066.14|1082.5|1066.5|1082.5|1066.5|1082.14|1066.14|5
1643171150000|2022-01-26 04:25:50|1082|1066|1082.07|1066.07|1082.43|1066.43|1081.34|1065.34|9
1643171160000|2022-01-26 04:26:00|1082.3|1066.3|1082.32|1066.32|1082.32|1066.32|1082.3|1066.3|2
1643171170000|2022-01-26 04:26:10|1082.55|1066.55|1082.57|1066.57|1082.65|1066.65|1082.55|1066.55|3
1643171190000|2022-01-26 04:26:30|1082.3|1066.3|1082.35|1066.35|1082.8|1066.8|1082.29|1066.29|7
1643171200000|2022-01-26 04:26:40|1082.25|1066.25|1082.52|1066.52|1082.52|1066.52|1082.25|1066.25|3
1643171210000|2022-01-26 04:26:50|1082.29|1066.29|1082|1066|1082.5|1066.5|1082|1066|3
1643171220000|2022-01-26 04:27:00|1082.5|1066.5|1082|1066|1082.5|1066.5|1081.15|1065.15|10
1643171240000|2022-01-26 04:27:20|1081.74|1065.74|1082|1066|1082|1066|1081.74|1065.74|2
1643171250000|2022-01-26 04:27:30|1081.5|1065.5|1081.5|1065.5|1081.5|1065.5|1081.5|1065.5|1
1643171260000|2022-01-26 04:27:40|1081.65|1065.65|1081.48|1065.48|1081.69|1065.69|1081.29|1065.29|6
1643171270000|2022-01-26 04:27:50|1081.58|1065.58|1081.7|1065.7|1081.89|1065.89|1081.58|1065.58|3
1643171280000|2022-01-26 04:28:00|1081.81|1065.81|1082.01|1066.01|1082.01|1066.01|1081.61|1065.61|9
1643171290000|2022-01-26 04:28:10|1082.32|1066.32|1082.64|1066.64|1082.7|1066.7|1082.32|1066.32|5
1643171300000|2022-01-26 04:28:20|1082.6|1066.6|1082.6|1066.6|1082.6|1066.6|1082.6|1066.6|1
1643171310000|2022-01-26 04:28:30|1082.98|1066.98|1083.08|1067.08|1083.2|1067.2|1082.7|1066.7|4
1643171320000|2022-01-26 04:28:40|1082.88|1066.88|1082.98|1066.98|1082.98|1066.98|1082.5|1066.5|6
1643171330000|2022-01-26 04:28:50|1083.13|1067.13|1083.4|1067.4|1083.44|1067.44|1083.13|1067.13|4
1643171340000|2022-01-26 04:29:00|1083.56|1067.56|1083.75|1067.75|1084.2|1068.2|1083.5|1067.5|7
1643171350000|2022-01-26 04:29:10|1083.9|1067.9|1084.3|1068.3|1084.3|1068.3|1083.75|1067.75|6
1643171360000|2022-01-26 04:29:20|1084.19|1068.19|1084.19|1068.19|1084.19|1068.19|1084.19|1068.19|1
1643171370000|2022-01-26 04:29:30|1083.98|1067.98|1083.85|1067.85|1083.98|1067.98|1083.85|1067.85|2
1643171390000|2022-01-26 04:29:50|1083.6|1067.6|1083.6|1067.6|1083.6|1067.6|1083.6|1067.6|1
1643171400000|2022-01-26 04:30:00|1083.95|1067.95|1083.93|1067.93|1083.95|1067.95|1083.93|1067.93|2
1643171410000|2022-01-26 04:30:10|1084|1068|1083.93|1067.93|1084|1068|1083.93|1067.93|2
1643171420000|2022-01-26 04:30:20|1083.68|1067.68|1083.25|1067.25|1083.68|1067.68|1082.65|1066.65|5
1643171430000|2022-01-26 04:30:30|1083.2|1067.2|1083.5|1067.5|1083.5|1067.5|1083.2|1067.2|2
1643171440000|2022-01-26 04:30:40|1083.24|1067.24|1083|1067|1083.5|1067.5|1083|1067|6
1643171450000|2022-01-26 04:30:50|1082.5|1066.5|1082.36|1066.36|1082.5|1066.5|1082.36|1066.36|4
1643171460000|2022-01-26 04:31:00|1082.11|1066.11|1082.11|1066.11|1082.11|1066.11|1082.11|1066.11|1
1643171470000|2022-01-26 04:31:10|1082.08|1066.08|1082.05|1066.05|1082.33|1066.33|1082.05|1066.05|4
1643171480000|2022-01-26 04:31:20|1081.83|1065.83|1081.83|1065.83|1082.05|1066.05|1081.83|1065.83|3
1643171500000|2022-01-26 04:31:40|1081.84|1065.84|1081.83|1065.83|1082.12|1066.12|1081.83|1065.83|3
1643171510000|2022-01-26 04:31:50|1081.84|1065.84|1082.7|1066.7|1082.7|1066.7|1081.84|1065.84|12
1643171520000|2022-01-26 04:32:00|1082.99|1066.99|1082.82|1066.82|1082.99|1066.99|1082.82|1066.82|4
1643171530000|2022-01-26 04:32:10|1082.83|1066.83|1082.82|1066.82|1082.83|1066.83|1082.82|1066.82|2
1643171540000|2022-01-26 04:32:20|1082.8|1066.8|1082.45|1066.45|1082.8|1066.8|1082.45|1066.45|5
1643171550000|2022-01-26 04:32:30|1082.55|1066.55|1082.46|1066.46|1082.57|1066.57|1082.43|1066.43|10
1643171570000|2022-01-26 04:32:50|1082.71|1066.71|1082.76|1066.76|1082.76|1066.76|1082.71|1066.71|2
1643171580000|2022-01-26 04:33:00|1082.82|1066.82|1082.71|1066.71|1082.82|1066.82|1082.71|1066.71|2
1643171590000|2022-01-26 04:33:10|1082.72|1066.72|1082.82|1066.82|1082.82|1066.82|1082.71|1066.71|3
1643171600000|2022-01-26 04:33:20|1082.2|1066.2|1082.4|1066.4|1082.4|1066.4|1082.1|1066.1|3
1643171610000|2022-01-26 04:33:30|1082.07|1066.07|1082.15|1066.15|1082.15|1066.15|1081.82|1065.82|3
1643171620000|2022-01-26 04:33:40|1081.82|1065.82|1082.22|1066.22|1082.22|1066.22|1081.82|1065.82|3
1643171640000|2022-01-26 04:34:00|1081.75|1065.75|1081.5|1065.5|1081.75|1065.75|1081.5|1065.5|2
1643171650000|2022-01-26 04:34:10|1081.45|1065.45|1081.67|1065.67|1081.75|1065.75|1081.45|1065.45|3
1643171660000|2022-01-26 04:34:20|1081.72|1065.72|1080.82|1064.82|1081.72|1065.72|1080.82|1064.82|5
1643171670000|2022-01-26 04:34:30|1080.8|1064.8|1080.59|1064.59|1080.81|1064.81|1080.59|1064.59|3
1643171690000|2022-01-26 04:34:50|1080.46|1064.46|1080.46|1064.46|1080.46|1064.46|1080.46|1064.46|1
1643171710000|2022-01-26 04:35:10|1080.5|1064.5|1080.46|1064.46|1080.55|1064.55|1080.46|1064.46|4
1643171730000|2022-01-26 04:35:30|1080.75|1064.75|1080.88|1064.88|1081.08|1065.08|1080.72|1064.72|5
1643171740000|2022-01-26 04:35:40|1081.3|1065.3|1081.22|1065.22|1081.3|1065.3|1081.02|1065.02|5
1643171750000|2022-01-26 04:35:50|1081.2|1065.2|1081.65|1065.65|1081.65|1065.65|1081.2|1065.2|6
1643171760000|2022-01-26 04:36:00|1081.66|1065.66|1082.24|1066.24|1082.4|1066.4|1081.5|1065.5|9
1643171770000|2022-01-26 04:36:10|1082.29|1066.29|1081.74|1065.74|1082.29|1066.29|1081.74|1065.74|4
1643171780000|2022-01-26 04:36:20|1081.6|1065.6|1081.5|1065.5|1082|1066|1081.5|1065.5|6
1643171790000|2022-01-26 04:36:30|1081|1065|1081|1065|1081|1065|1081|1065|1
1643171810000|2022-01-26 04:36:50|1081.46|1065.46|1081.31|1065.31|1081.7|1065.7|1081.27|1065.27|4
1643171820000|2022-01-26 04:37:00|1081.39|1065.39|1081.39|1065.39|1081.39|1065.39|1081.39|1065.39|1
1643171840000|2022-01-26 04:37:20|1081.25|1065.25|1081.65|1065.65|1081.76|1065.76|1081.22|1065.22|6
1643171850000|2022-01-26 04:37:30|1081.95|1065.95|1082.53|1066.53|1082.58|1066.58|1081.95|1065.95|6
1643171860000|2022-01-26 04:37:40|1082.5|1066.5|1083.53|1067.53|1083.85|1067.85|1082.5|1066.5|12
1643171870000|2022-01-26 04:37:50|1083.54|1067.54|1082.5|1066.5|1083.54|1067.54|1082.5|1066.5|9
1643171880000|2022-01-26 04:38:00|1082.26|1066.26|1082.29|1066.29|1082.41|1066.41|1082.18|1066.18|6
1643171890000|2022-01-26 04:38:10|1081.79|1065.79|1081.79|1065.79|1081.79|1065.79|1081.79|1065.79|1
1643171900000|2022-01-26 04:38:20|1081.65|1065.65|1081.65|1065.65|1081.65|1065.65|1081.65|1065.65|1
1643171910000|2022-01-26 04:38:30|1082.38|1066.38|1082.55|1066.55|1082.61|1066.61|1082.35|1066.35|6
1643171940000|2022-01-26 04:39:00|1082.64|1066.64|1082.55|1066.55|1082.64|1066.64|1082.48|1066.48|4
1643171960000|2022-01-26 04:39:20|1082.29|1066.29|1082.04|1066.04|1082.29|1066.29|1081.95|1065.95|5
1643171970000|2022-01-26 04:39:30|1082.36|1066.36|1082.36|1066.36|1082.49|1066.49|1082.36|1066.36|3
1643171980000|2022-01-26 04:39:40|1082.1|1066.1|1082.2|1066.2|1082.2|1066.2|1082.1|1066.1|2
1643171990000|2022-01-26 04:39:50|1082.55|1066.55|1082.29|1066.29|1082.55|1066.55|1082.29|1066.29|2
1643172000000|2022-01-26 04:40:00|1082.25|1066.25|1082.29|1066.29|1082.29|1066.29|1082.25|1066.25|2
1643172010000|2022-01-26 04:40:10|1082.01|1066.01|1081.64|1065.64|1082.29|1066.29|1081.52|1065.52|4
1643172020000|2022-01-26 04:40:20|1081.26|1065.26|1081.44|1065.44|1081.44|1065.44|1081.15|1065.15|3
1643172030000|2022-01-26 04:40:30|1081.15|1065.15|1081.79|1065.79|1081.79|1065.79|1081.15|1065.15|3
1643172040000|2022-01-26 04:40:40|1082.14|1066.14|1082.15|1066.15|1082.15|1066.15|1082.14|1066.14|2
1643172050000|2022-01-26 04:40:50|1082.31|1066.31|1082.5|1066.5|1082.5|1066.5|1082.31|1066.31|2
1643172060000|2022-01-26 04:41:00|1082.47|1066.47|1082.47|1066.47|1082.47|1066.47|1082.47|1066.47|1
1643172070000|2022-01-26 04:41:10|1082.5|1066.5|1082.5|1066.5|1082.5|1066.5|1082.5|1066.5|1
1643172080000|2022-01-26 04:41:20|1082.58|1066.58|1082.86|1066.86|1082.86|1066.86|1082.11|1066.11|7
1643172090000|2022-01-26 04:41:30|1082.91|1066.91|1083.1|1067.1|1083.1|1067.1|1082.91|1066.91|3
1643172110000|2022-01-26 04:41:50|1083.38|1067.38|1083.04|1067.04|1083.38|1067.38|1082.87|1066.87|6
1643172120000|2022-01-26 04:42:00|1083.13|1067.13|1082.44|1066.44|1083.33|1067.33|1082.37|1066.37|11
1643172130000|2022-01-26 04:42:10|1082.07|1066.07|1082.09|1066.09|1082.09|1066.09|1082.05|1066.05|3
1643172140000|2022-01-26 04:42:20|1082.07|1066.07|1082.44|1066.44|1082.44|1066.44|1082.07|1066.07|2
1643172150000|2022-01-26 04:42:30|1082.5|1066.5|1082.65|1066.65|1082.65|1066.65|1082.5|1066.5|2
1643172180000|2022-01-26 04:43:00|1082.91|1066.91|1083.74|1067.74|1083.82|1067.82|1082.73|1066.73|9
1643172190000|2022-01-26 04:43:10|1083.73|1067.73|1083.65|1067.65|1083.73|1067.73|1082.95|1066.95|4
1643172200000|2022-01-26 04:43:20|1083.61|1067.61|1083.24|1067.24|1083.61|1067.61|1083.24|1067.24|4
1643172210000|2022-01-26 04:43:30|1083.87|1067.87|1083.58|1067.58|1083.87|1067.87|1083.08|1067.08|3
1643172220000|2022-01-26 04:43:40|1083.59|1067.59|1083.58|1067.58|1083.59|1067.59|1083.58|1067.58|2
1643172240000|2022-01-26 04:44:00|1083.65|1067.65|1083.65|1067.65|1083.65|1067.65|1083.65|1067.65|1
1643172250000|2022-01-26 04:44:10|1083.5|1067.5|1084|1068|1084|1068|1083.5|1067.5|2
1643172260000|2022-01-26 04:44:20|1083.48|1067.48|1083.5|1067.5|1083.5|1067.5|1083.43|1067.43|3
1643172280000|2022-01-26 04:44:40|1083.29|1067.29|1083|1067|1083.5|1067.5|1083|1067|4
1643172290000|2022-01-26 04:44:50|1082.7|1066.7|1083.2|1067.2|1083.2|1067.2|1082.7|1066.7|2
1643172300000|2022-01-26 04:45:00|1083.5|1067.5|1084.61|1068.61|1084.61|1068.61|1083.5|1067.5|6
1643172310000|2022-01-26 04:45:10|1084.49|1068.49|1084.49|1068.49|1084.49|1068.49|1084.49|1068.49|1
1643172320000|2022-01-26 04:45:20|1084.55|1068.55|1084.73|1068.73|1084.73|1068.73|1084.55|1068.55|2
1643172330000|2022-01-26 04:45:30|1084.82|1068.82|1084.82|1068.82|1084.82|1068.82|1084.75|1068.75|4
1643172340000|2022-01-26 04:45:40|1084.98|1068.98|1085.1|1069.1|1085.1|1069.1|1084.75|1068.75|6
1643172350000|2022-01-26 04:45:50|1085.4|1069.4|1085.21|1069.21|1085.4|1069.4|1084.69|1068.69|9
1643172360000|2022-01-26 04:46:00|1085.22|1069.22|1085.06|1069.06|1085.22|1069.22|1084.65|1068.65|7
1643172370000|2022-01-26 04:46:10|1085.22|1069.22|1085.46|1069.46|1085.56|1069.56|1085.05|1069.05|10
1643172380000|2022-01-26 04:46:20|1085.73|1069.73|1085.73|1069.73|1085.73|1069.73|1085.73|1069.73|1
1643172390000|2022-01-26 04:46:30|1085.5|1069.5|1085.5|1069.5|1085.5|1069.5|1085.5|1069.5|1
1643172400000|2022-01-26 04:46:40|1085.69|1069.69|1085.74|1069.74|1085.96|1069.96|1085.45|1069.45|10
1643172410000|2022-01-26 04:46:50|1085.75|1069.75|1086.52|1070.52|1086.66|1070.66|1085.73|1069.73|6
1643172420000|2022-01-26 04:47:00|1086.45|1070.45|1086.53|1070.53|1086.53|1070.53|1086.45|1070.45|2
1643172430000|2022-01-26 04:47:10|1086.4|1070.4|1086.67|1070.67|1086.69|1070.69|1086.4|1070.4|5
1643172440000|2022-01-26 04:47:20|1086.81|1070.81|1086.35|1070.35|1086.82|1070.82|1086.35|1070.35|10
1643172450000|2022-01-26 04:47:30|1086.41|1070.41|1086.01|1070.01|1086.41|1070.41|1086|1070|3
1643172460000|2022-01-26 04:47:40|1086.28|1070.28|1086.28|1070.28|1086.28|1070.28|1086.28|1070.28|1
1643172480000|2022-01-26 04:48:00|1086.51|1070.51|1086.68|1070.68|1086.68|1070.68|1086.51|1070.51|2
1643172490000|2022-01-26 04:48:10|1086.55|1070.55|1086.65|1070.65|1086.68|1070.68|1086.55|1070.55|4
1643172500000|2022-01-26 04:48:20|1086.68|1070.68|1086.68|1070.68|1086.73|1070.73|1086.68|1070.68|3
1643172520000|2022-01-26 04:48:40|1086.65|1070.65|1089.38|1073.38|1089.38|1073.38|1086.65|1070.65|13
1643172530000|2022-01-26 04:48:50|1089.9|1073.9|1091|1075|1092.21|1076.21|1089.9|1073.9|20
1643172540000|2022-01-26 04:49:00|1090.15|1074.15|1092|1076|1092.3|1076.3|1090|1074|19
1643172550000|2022-01-26 04:49:10|1092.38|1076.38|1094.41|1078.41|1094.6|1078.6|1092.38|1076.38|21
1643172560000|2022-01-26 04:49:20|1094.35|1078.35|1093.5|1077.5|1094.35|1078.35|1093.39|1077.39|14
1643172570000|2022-01-26 04:49:30|1093.85|1077.85|1094.35|1078.35|1094.35|1078.35|1093.5|1077.5|6
1643172580000|2022-01-26 04:49:40|1094|1078|1093.5|1077.5|1094.35|1078.35|1093.41|1077.41|12
1643172590000|2022-01-26 04:49:50|1093.79|1077.79|1093.89|1077.89|1094.35|1078.35|1093.31|1077.31|14
1643172600000|2022-01-26 04:50:00|1093.68|1077.68|1094.13|1078.13|1094.71|1078.71|1093.68|1077.68|8
1643172610000|2022-01-26 04:50:10|1093.85|1077.85|1094.1|1078.1|1094.35|1078.35|1093.85|1077.85|12
1643172620000|2022-01-26 04:50:20|1094.35|1078.35|1093|1077|1094.35|1078.35|1093|1077|7
1643172630000|2022-01-26 04:50:30|1092.79|1076.79|1092.11|1076.11|1092.79|1076.79|1092.11|1076.11|4
1643172640000|2022-01-26 04:50:40|1091.9|1075.9|1091.89|1075.89|1092.11|1076.11|1091.6|1075.6|7
1643172650000|2022-01-26 04:50:50|1092.1|1076.1|1092.01|1076.01|1092.1|1076.1|1091.6|1075.6|5
1643172660000|2022-01-26 04:51:00|1092|1076|1092.31|1076.31|1092.31|1076.31|1092|1076|3
1643172670000|2022-01-26 04:51:10|1092.26|1076.26|1092.5|1076.5|1092.54|1076.54|1092.26|1076.26|13
1643172680000|2022-01-26 04:51:20|1092.52|1076.52|1092.67|1076.67|1092.67|1076.67|1092.52|1076.52|7
1643172690000|2022-01-26 04:51:30|1092.71|1076.71|1092.71|1076.71|1092.71|1076.71|1092.7|1076.7|5
1643172700000|2022-01-26 04:51:40|1092.7|1076.7|1092.85|1076.85|1092.85|1076.85|1092.5|1076.5|6
1643172710000|2022-01-26 04:51:50|1092.59|1076.59|1092.5|1076.5|1092.8|1076.8|1092.5|1076.5|7
1643172720000|2022-01-26 04:52:00|1092.1|1076.1|1092.3|1076.3|1092.52|1076.52|1091.68|1075.68|19
1643172730000|2022-01-26 04:52:10|1092.4|1076.4|1092.76|1076.76|1092.78|1076.78|1092.29|1076.29|9
1643172740000|2022-01-26 04:52:20|1093.33|1077.33|1094.49|1078.49|1094.49|1078.49|1093.33|1077.33|12
1643172750000|2022-01-26 04:52:30|1094.5|1078.5|1094.65|1078.65|1095.35|1079.35|1094.32|1078.32|10
1643172760000|2022-01-26 04:52:40|1094.43|1078.43|1094.24|1078.24|1094.44|1078.44|1094.24|1078.24|6
1643172770000|2022-01-26 04:52:50|1094.33|1078.33|1094.33|1078.33|1094.34|1078.34|1093.93|1077.93|6
1643172780000|2022-01-26 04:53:00|1094.43|1078.43|1094.23|1078.23|1094.43|1078.43|1094.23|1078.23|2
1643172790000|2022-01-26 04:53:10|1093.83|1077.83|1093.36|1077.36|1094.33|1078.33|1093.36|1077.36|8
1643172800000|2022-01-26 04:53:20|1093.5|1077.5|1093.45|1077.45|1093.5|1077.5|1093.01|1077.01|7
1643172810000|2022-01-26 04:53:30|1093.6|1077.6|1094.17|1078.17|1094.17|1078.17|1093.6|1077.6|5
1643172820000|2022-01-26 04:53:40|1094.35|1078.35|1094.5|1078.5|1094.5|1078.5|1094.27|1078.27|6
1643172830000|2022-01-26 04:53:50|1094.57|1078.57|1095.09|1079.09|1095.21|1079.21|1094.57|1078.57|10
1643172840000|2022-01-26 04:54:00|1095.1|1079.1|1095.21|1079.21|1095.35|1079.35|1095.1|1079.1|6
1643172850000|2022-01-26 04:54:10|1094.92|1078.92|1094.96|1078.96|1094.96|1078.96|1094.92|1078.92|2
1643172860000|2022-01-26 04:54:20|1095.21|1079.21|1095.5|1079.5|1095.58|1079.58|1094.9|1078.9|11
1643172870000|2022-01-26 04:54:30|1095.58|1079.58|1095.44|1079.44|1095.76|1079.76|1095|1079|15
1643172880000|2022-01-26 04:54:40|1095.5|1079.5|1097.2|1081.2|1097.2|1081.2|1095.21|1079.21|19
1643172890000|2022-01-26 04:54:50|1096.92|1080.92|1096.5|1080.5|1097.28|1081.28|1096.5|1080.5|14
1643172900000|2022-01-26 04:55:00|1096.56|1080.56|1097.07|1081.07|1097.07|1081.07|1096.5|1080.5|9
1643172910000|2022-01-26 04:55:10|1097.44|1081.44|1097.15|1081.15|1097.51|1081.51|1096.75|1080.75|15
1643172920000|2022-01-26 04:55:20|1097.35|1081.35|1097.73|1081.73|1097.77|1081.77|1097.35|1081.35|7
1643172930000|2022-01-26 04:55:30|1097.63|1081.63|1097.34|1081.34|1097.63|1081.63|1097.23|1081.23|7
1643172940000|2022-01-26 04:55:40|1097.26|1081.26|1097.5|1081.5|1097.77|1081.77|1097.12|1081.12|18
1643172950000|2022-01-26 04:55:50|1097.42|1081.42|1097.14|1081.14|1097.42|1081.42|1097.11|1081.11|3
1643172960000|2022-01-26 04:56:00|1097.12|1081.12|1097.13|1081.13|1097.4|1081.4|1097.07|1081.07|11
1643172980000|2022-01-26 04:56:20|1097|1081|1097.03|1081.03|1097.03|1081.03|1097|1081|2
1643172990000|2022-01-26 04:56:30|1097.23|1081.23|1097.4|1081.4|1097.41|1081.41|1096.8|1080.8|7
1643173000000|2022-01-26 04:56:40|1097.41|1081.41|1097.6|1081.6|1097.6|1081.6|1097.3|1081.3|10
1643173010000|2022-01-26 04:56:50|1097.64|1081.64|1098.02|1082.02|1098.13|1082.13|1097.64|1081.64|7
1643173020000|2022-01-26 04:57:00|1098|1082|1098.71|1082.71|1098.71|1082.71|1097.88|1081.88|16
1643173030000|2022-01-26 04:57:10|1098.72|1082.72|1098.42|1082.42|1098.72|1082.72|1098.1|1082.1|20
1643173040000|2022-01-26 04:57:20|1098.45|1082.45|1098.87|1082.87|1098.87|1082.87|1098.38|1082.38|7
1643173050000|2022-01-26 04:57:30|1098.75|1082.75|1098.17|1082.17|1099.11|1083.11|1098.17|1082.17|11
1643173060000|2022-01-26 04:57:40|1098.28|1082.28|1098.17|1082.17|1098.28|1082.28|1098.17|1082.17|2
1643173070000|2022-01-26 04:57:50|1098.27|1082.27|1098.17|1082.17|1098.53|1082.53|1098.17|1082.17|7
1643173080000|2022-01-26 04:58:00|1098.3|1082.3|1098.17|1082.17|1098.3|1082.3|1098.17|1082.17|2
1643173090000|2022-01-26 04:58:10|1097.6|1081.6|1097.5|1081.5|1098.17|1082.17|1097.35|1081.35|9
1643173100000|2022-01-26 04:58:20|1097.25|1081.25|1096.5|1080.5|1097.25|1081.25|1096.5|1080.5|3
1643173120000|2022-01-26 04:58:40|1096.53|1080.53|1096.65|1080.65|1096.66|1080.66|1096.5|1080.5|4
1643173130000|2022-01-26 04:58:50|1096.66|1080.66|1097.19|1081.19|1097.63|1081.63|1096.5|1080.5|12
1643173140000|2022-01-26 04:59:00|1096.7|1080.7|1097.64|1081.64|1098.2|1082.2|1096.7|1080.7|12
1643173150000|2022-01-26 04:59:10|1097.63|1081.63|1097.63|1081.63|1097.9|1081.9|1097.63|1081.63|7
1643173160000|2022-01-26 04:59:20|1097.64|1081.64|1097.63|1081.63|1097.9|1081.9|1097.63|1081.63|6
1643173170000|2022-01-26 04:59:30|1097.75|1081.75|1097.63|1081.63|1097.8|1081.8|1097.63|1081.63|4
1643173180000|2022-01-26 04:59:40|1097.74|1081.74|1098.25|1082.25|1098.25|1082.25|1097.63|1081.63|8
1643173190000|2022-01-26 04:59:50|1098.34|1082.34|1098.62|1082.62|1098.75|1082.75|1098.13|1082.13|7
1643173200000|2022-01-26 05:00:00|1098.73|1082.73|1099.12|1083.12|1099.2|1083.2|1098.73|1082.73|3
1643173210000|2022-01-26 05:00:10|1098.7|1082.7|1097.5|1081.5|1098.7|1082.7|1097.5|1081.5|13
1643173220000|2022-01-26 05:00:20|1097.88|1081.88|1098.27|1082.27|1098.33|1082.33|1097.45|1081.45|15
1643173230000|2022-01-26 05:00:30|1098.15|1082.15|1097.65|1081.65|1098.15|1082.15|1097.65|1081.65|7
1643173240000|2022-01-26 05:00:40|1098.03|1082.03|1098.26|1082.26|1098.26|1082.26|1098.03|1082.03|5
1643173250000|2022-01-26 05:00:50|1098.58|1082.58|1098.79|1082.79|1098.79|1082.79|1098.41|1082.41|10
1643173260000|2022-01-26 05:01:00|1098.76|1082.76|1098.57|1082.57|1099.05|1083.05|1098.56|1082.56|6
1643173270000|2022-01-26 05:01:10|1098.66|1082.66|1098.59|1082.59|1098.66|1082.66|1098.43|1082.43|7
1643173280000|2022-01-26 05:01:20|1098.66|1082.66|1097.85|1081.85|1098.66|1082.66|1097.85|1081.85|8
1643173290000|2022-01-26 05:01:30|1097.15|1081.15|1096.84|1080.84|1097.15|1081.15|1096.84|1080.84|8
1643173300000|2022-01-26 05:01:40|1096.9|1080.9|1096.9|1080.9|1096.9|1080.9|1096.9|1080.9|1
1643173310000|2022-01-26 05:01:50|1096.84|1080.84|1096.84|1080.84|1096.85|1080.85|1096.84|1080.84|3
1643173320000|2022-01-26 05:02:00|1097.41|1081.41|1096.5|1080.5|1097.41|1081.41|1096.5|1080.5|8
1643173330000|2022-01-26 05:02:10|1096.39|1080.39|1096.5|1080.5|1096.5|1080.5|1095.77|1079.77|7
1643173350000|2022-01-26 05:02:30|1096.39|1080.39|1096.3|1080.3|1096.39|1080.39|1096.29|1080.29|3
1643173360000|2022-01-26 05:02:40|1096.36|1080.36|1096.27|1080.27|1096.4|1080.4|1096.27|1080.27|4
1643173370000|2022-01-26 05:02:50|1096.59|1080.59|1095.52|1079.52|1096.59|1080.59|1095.52|1079.52|5
1643173380000|2022-01-26 05:03:00|1095.35|1079.35|1095.52|1079.52|1095.52|1079.52|1095.35|1079.35|2
1643173390000|2022-01-26 05:03:10|1095|1079|1095.12|1079.12|1095.4|1079.4|1095|1079|5
1643173400000|2022-01-26 05:03:20|1094.7|1078.7|1095.12|1079.12|1095.12|1079.12|1094.7|1078.7|2
1643173420000|2022-01-26 05:03:40|1095.1|1079.1|1094.4|1078.4|1095.2|1079.2|1094.4|1078.4|4
1643173430000|2022-01-26 05:03:50|1094.15|1078.15|1094.1|1078.1|1094.15|1078.15|1094.1|1078.1|2
1643173440000|2022-01-26 05:04:00|1094.5|1078.5|1094.5|1078.5|1094.5|1078.5|1094.5|1078.5|1
1643173450000|2022-01-26 05:04:10|1094.4|1078.4|1094.4|1078.4|1094.4|1078.4|1094.4|1078.4|1
1643173460000|2022-01-26 05:04:20|1094.3|1078.3|1094.3|1078.3|1094.3|1078.3|1094.3|1078.3|1
1643173470000|2022-01-26 05:04:30|1093.8|1077.8|1094.5|1078.5|1094.5|1078.5|1093.8|1077.8|5
1643173480000|2022-01-26 05:04:40|1094.45|1078.45|1094.5|1078.5|1094.5|1078.5|1094.37|1078.37|4
1643173490000|2022-01-26 05:04:50|1094.53|1078.53|1094.4|1078.4|1094.71|1078.71|1094.4|1078.4|9
1643173500000|2022-01-26 05:05:00|1094.42|1078.42|1094.43|1078.43|1094.54|1078.54|1094.33|1078.33|7
1643173510000|2022-01-26 05:05:10|1093.8|1077.8|1094|1078|1094.49|1078.49|1093.8|1077.8|7
1643173520000|2022-01-26 05:05:20|1094.43|1078.43|1094.43|1078.43|1094.49|1078.49|1094.23|1078.23|7
1643173530000|2022-01-26 05:05:30|1093.7|1077.7|1093.99|1077.99|1094.1|1078.1|1093.29|1077.29|7
1643173540000|2022-01-26 05:05:40|1092.9|1076.9|1092.8|1076.8|1092.9|1076.9|1092.8|1076.8|2
1643173550000|2022-01-26 05:05:50|1093.23|1077.23|1093.73|1077.73|1093.96|1077.96|1092.7|1076.7|7
1643173560000|2022-01-26 05:06:00|1093.25|1077.25|1093.97|1077.97|1093.97|1077.97|1093.25|1077.25|3
1643173570000|2022-01-26 05:06:10|1093.78|1077.78|1092.5|1076.5|1093.78|1077.78|1092.5|1076.5|10
1643173580000|2022-01-26 05:06:20|1092.41|1076.41|1092|1076|1092.41|1076.41|1092|1076|3
1643173590000|2022-01-26 05:06:30|1091.75|1075.75|1090.84|1074.84|1091.75|1075.75|1090.84|1074.84|6
1643173600000|2022-01-26 05:06:40|1090.71|1074.71|1090.45|1074.45|1090.84|1074.84|1090.45|1074.45|8
1643173610000|2022-01-26 05:06:50|1090.5|1074.5|1090.34|1074.34|1090.79|1074.79|1090.34|1074.34|4
1643173620000|2022-01-26 05:07:00|1090.29|1074.29|1090.5|1074.5|1090.78|1074.78|1090.18|1074.18|11
1643173630000|2022-01-26 05:07:10|1090.67|1074.67|1091.49|1075.49|1091.68|1075.68|1090.67|1074.67|6
1643173640000|2022-01-26 05:07:20|1091.77|1075.77|1091.66|1075.66|1092.46|1076.46|1091.66|1075.66|14
1643173650000|2022-01-26 05:07:30|1091.7|1075.7|1091.88|1075.88|1091.88|1075.88|1091.7|1075.7|2
1643173660000|2022-01-26 05:07:40|1091.65|1075.65|1091.44|1075.44|1091.65|1075.65|1091.43|1075.43|4
1643173670000|2022-01-26 05:07:50|1091.4|1075.4|1091.43|1075.43|1091.43|1075.43|1091|1075|3
1643173680000|2022-01-26 05:08:00|1091.22|1075.22|1091.15|1075.15|1091.22|1075.22|1090.86|1074.86|6
1643173690000|2022-01-26 05:08:10|1090.87|1074.87|1091.25|1075.25|1091.54|1075.54|1090.87|1074.87|5
1643173700000|2022-01-26 05:08:20|1091.58|1075.58|1091.56|1075.56|1091.58|1075.58|1091.43|1075.43|6
1643173710000|2022-01-26 05:08:30|1091.43|1075.43|1091.96|1075.96|1091.96|1075.96|1091.22|1075.22|7
1643173720000|2022-01-26 05:08:40|1092.15|1076.15|1091.86|1075.86|1092.15|1076.15|1091.86|1075.86|7
1643173730000|2022-01-26 05:08:50|1091.73|1075.73|1091.77|1075.77|1091.93|1075.93|1091.65|1075.65|9
1643173740000|2022-01-26 05:09:00|1091.86|1075.86|1091.87|1075.87|1091.87|1075.87|1091.55|1075.55|6
1643173750000|2022-01-26 05:09:10|1092.2|1076.2|1092.12|1076.12|1092.24|1076.24|1091.99|1075.99|9
1643173760000|2022-01-26 05:09:20|1091.99|1075.99|1091.62|1075.62|1092.36|1076.36|1091.55|1075.55|13
1643173780000|2022-01-26 05:09:40|1091.2|1075.2|1091.96|1075.96|1091.96|1075.96|1091.2|1075.2|8
1643173790000|2022-01-26 05:09:50|1092.39|1076.39|1092.55|1076.55|1092.55|1076.55|1091.73|1075.73|10
1643173800000|2022-01-26 05:10:00|1092.75|1076.75|1092.45|1076.45|1092.75|1076.75|1092.45|1076.45|2
1643173810000|2022-01-26 05:10:10|1092.47|1076.47|1092.3|1076.3|1092.47|1076.47|1092.3|1076.3|2
1643173820000|2022-01-26 05:10:20|1092.05|1076.05|1092.35|1076.35|1092.35|1076.35|1092.05|1076.05|5
1643173840000|2022-01-26 05:10:40|1092.72|1076.72|1092.5|1076.5|1092.72|1076.72|1091.95|1075.95|5
1643173850000|2022-01-26 05:10:50|1092.55|1076.55|1092.45|1076.45|1092.56|1076.56|1092.45|1076.45|4
1643173860000|2022-01-26 05:11:00|1092.24|1076.24|1092.45|1076.45|1092.45|1076.45|1092.24|1076.24|2
1643173880000|2022-01-26 05:11:20|1092|1076|1091|1075|1092|1076|1091|1075|3
1643173890000|2022-01-26 05:11:30|1090.5|1074.5|1090.7|1074.7|1091|1075|1090.23|1074.23|6
1643173900000|2022-01-26 05:11:40|1090.2|1074.2|1090.5|1074.5|1090.5|1074.5|1090.2|1074.2|3
1643173910000|2022-01-26 05:11:50|1091|1075|1090.63|1074.63|1091|1075|1090.48|1074.48|3
1643173920000|2022-01-26 05:12:00|1090.5|1074.5|1090.5|1074.5|1090.5|1074.5|1090.5|1074.5|1
1643173930000|2022-01-26 05:12:10|1090.44|1074.44|1090.63|1074.63|1091|1075|1090.44|1074.44|4
1643173940000|2022-01-26 05:12:20|1090.82|1074.82|1091.22|1075.22|1091.5|1075.5|1090.82|1074.82|3
1643173950000|2022-01-26 05:12:30|1091.23|1075.23|1091.06|1075.06|1091.4|1075.4|1091.06|1075.06|4
1643173960000|2022-01-26 05:12:40|1090.85|1074.85|1090.85|1074.85|1090.85|1074.85|1090.85|1074.85|1
1643173970000|2022-01-26 05:12:50|1091.03|1075.03|1091.04|1075.04|1091.16|1075.16|1091.03|1075.03|3
1643173980000|2022-01-26 05:13:00|1090.66|1074.66|1090.66|1074.66|1090.66|1074.66|1090.66|1074.66|1
1643174010000|2022-01-26 05:13:30|1090.91|1074.91|1090.91|1074.91|1091.17|1075.17|1090.91|1074.91|5
1643174030000|2022-01-26 05:13:50|1091.16|1075.16|1091.25|1075.25|1091.25|1075.25|1091.16|1075.16|2
1643174050000|2022-01-26 05:14:10|1091|1075|1091|1075|1091|1075|1091|1075|1
1643174070000|2022-01-26 05:14:30|1090.5|1074.5|1090.5|1074.5|1090.5|1074.5|1090.5|1074.5|1
1643174080000|2022-01-26 05:14:40|1090|1074|1089.22|1073.22|1090|1074|1089.22|1073.22|3
1643174100000|2022-01-26 05:15:00|1089.2|1073.2|1088.62|1072.62|1089.2|1073.2|1088.62|1072.62|6
1643174110000|2022-01-26 05:15:10|1088.83|1072.83|1089.52|1073.52|1089.52|1073.52|1088.62|1072.62|10
1643174120000|2022-01-26 05:15:20|1089.49|1073.49|1090.26|1074.26|1090.26|1074.26|1089.49|1073.49|5
1643174130000|2022-01-26 05:15:30|1089.65|1073.65|1089.68|1073.68|1089.68|1073.68|1089.65|1073.65|2
1643174140000|2022-01-26 05:15:40|1089.5|1073.5|1089.5|1073.5|1089.5|1073.5|1088.73|1072.73|12
1643174150000|2022-01-26 05:15:50|1089.52|1073.52|1090.38|1074.38|1090.38|1074.38|1089.52|1073.52|8
1643174160000|2022-01-26 05:16:00|1090.5|1074.5|1090.47|1074.47|1090.54|1074.54|1090.47|1074.47|5
1643174170000|2022-01-26 05:16:10|1090.54|1074.54|1091.54|1075.54|1091.7|1075.7|1090.54|1074.54|10
1643174180000|2022-01-26 05:16:20|1091.23|1075.23|1091.23|1075.23|1091.54|1075.54|1091.19|1075.19|7
1643174190000|2022-01-26 05:16:30|1091.54|1075.54|1091.13|1075.13|1091.69|1075.69|1091.13|1075.13|7
1643174200000|2022-01-26 05:16:40|1091.14|1075.14|1091.69|1075.69|1092.37|1076.37|1091.13|1075.13|8
1643174210000|2022-01-26 05:16:50|1091.7|1075.7|1092.3|1076.3|1092.3|1076.3|1091.69|1075.69|8
1643174220000|2022-01-26 05:17:00|1092.18|1076.18|1092.1|1076.1|1092.46|1076.46|1092.1|1076.1|10
1643174230000|2022-01-26 05:17:10|1092.17|1076.17|1091.95|1075.95|1092.91|1076.91|1091.95|1075.95|10
1643174240000|2022-01-26 05:17:20|1091.94|1075.94|1092.65|1076.65|1092.65|1076.65|1091.94|1075.94|4
1643174250000|2022-01-26 05:17:30|1092.5|1076.5|1091.49|1075.49|1092.5|1076.5|1091.49|1075.49|7
1643174260000|2022-01-26 05:17:40|1091.44|1075.44|1091.26|1075.26|1091.44|1075.44|1091.26|1075.26|3
1643174270000|2022-01-26 05:17:50|1091.04|1075.04|1091.18|1075.18|1091.19|1075.19|1090.91|1074.91|11
1643174280000|2022-01-26 05:18:00|1090.93|1074.93|1090.75|1074.75|1090.95|1074.95|1090.5|1074.5|6
1643174290000|2022-01-26 05:18:10|1090.5|1074.5|1090.93|1074.93|1090.93|1074.93|1090.5|1074.5|5
1643174300000|2022-01-26 05:18:20|1091.15|1075.15|1090.93|1074.93|1091.27|1075.27|1090.93|1074.93|7
1643174310000|2022-01-26 05:18:30|1091.04|1075.04|1091.25|1075.25|1091.35|1075.35|1091.04|1075.04|3
1643174330000|2022-01-26 05:18:50|1091.19|1075.19|1090.68|1074.68|1091.19|1075.19|1090.68|1074.68|3
1643174340000|2022-01-26 05:19:00|1090.5|1074.5|1090.5|1074.5|1090.5|1074.5|1090.5|1074.5|1
1643174350000|2022-01-26 05:19:10|1090.3|1074.3|1089.85|1073.85|1090.5|1074.5|1089.85|1073.85|3
1643174360000|2022-01-26 05:19:20|1089.91|1073.91|1089.96|1073.96|1090.18|1074.18|1089.91|1073.91|5
1643174370000|2022-01-26 05:19:30|1089.9|1073.9|1090.93|1074.93|1090.93|1074.93|1089.9|1073.9|5
1643174380000|2022-01-26 05:19:40|1091.08|1075.08|1090.54|1074.54|1091.08|1075.08|1090.54|1074.54|7
1643174390000|2022-01-26 05:19:50|1090.55|1074.55|1090.54|1074.54|1090.55|1074.55|1090.54|1074.54|2
1643174400000|2022-01-26 05:20:00|1090.55|1074.55|1090.54|1074.54|1090.55|1074.55|1090.54|1074.54|2
1643174410000|2022-01-26 05:20:10|1090.7|1074.7|1090.32|1074.32|1090.7|1074.7|1090.32|1074.32|3
1643174420000|2022-01-26 05:20:20|1090.45|1074.45|1090.5|1074.5|1090.5|1074.5|1090.31|1074.31|3
1643174430000|2022-01-26 05:20:30|1090.56|1074.56|1090.56|1074.56|1090.56|1074.56|1090.56|1074.56|1
1643174440000|2022-01-26 05:20:40|1090.49|1074.49|1090.65|1074.65|1090.65|1074.65|1090.49|1074.49|2
1643174450000|2022-01-26 05:20:50|1090.49|1074.49|1090.49|1074.49|1090.5|1074.5|1090.49|1074.49|3
1643174460000|2022-01-26 05:21:00|1090.48|1074.48|1090.57|1074.57|1090.57|1074.57|1090.44|1074.44|6
1643174470000|2022-01-26 05:21:10|1090.52|1074.52|1090.57|1074.57|1090.57|1074.57|1090.52|1074.52|2
1643174480000|2022-01-26 05:21:20|1090.56|1074.56|1090.61|1074.61|1090.85|1074.85|1090.56|1074.56|4
1643174490000|2022-01-26 05:21:30|1090.62|1074.62|1090.89|1074.89|1090.89|1074.89|1090.62|1074.62|3
1643174500000|2022-01-26 05:21:40|1090.78|1074.78|1091.3|1075.3|1091.3|1075.3|1090.78|1074.78|5
1643174510000|2022-01-26 05:21:50|1091.23|1075.23|1091.12|1075.12|1091.23|1075.23|1090.63|1074.63|7
1643174520000|2022-01-26 05:22:00|1090.87|1074.87|1090.87|1074.87|1090.87|1074.87|1090.87|1074.87|1
1643174540000|2022-01-26 05:22:20|1091.24|1075.24|1091.24|1075.24|1091.24|1075.24|1091.24|1075.24|1
1643174550000|2022-01-26 05:22:30|1090.87|1074.87|1090.87|1074.87|1090.87|1074.87|1090.87|1074.87|1
1643174560000|2022-01-26 05:22:40|1091.24|1075.24|1091.24|1075.24|1091.24|1075.24|1091.24|1075.24|1
1643174570000|2022-01-26 05:22:50|1090.87|1074.87|1091.44|1075.44|1091.54|1075.54|1090.87|1074.87|4
1643174580000|2022-01-26 05:23:00|1091.37|1075.37|1091.9|1075.9|1091.9|1075.9|1091.25|1075.25|9
1643174590000|2022-01-26 05:23:10|1091|1075|1091|1075|1091|1075|1091|1075|1
1643174600000|2022-01-26 05:23:20|1091.9|1075.9|1091.9|1075.9|1091.9|1075.9|1091.61|1075.61|3
1643174610000|2022-01-26 05:23:30|1091.6|1075.6|1091.9|1075.9|1091.9|1075.9|1091.05|1075.05|3
1643174620000|2022-01-26 05:23:40|1091.1|1075.1|1091.1|1075.1|1091.1|1075.1|1091.1|1075.1|1
1643174630000|2022-01-26 05:23:50|1091.71|1075.71|1091.71|1075.71|1091.71|1075.71|1091.71|1075.71|1
1643174640000|2022-01-26 05:24:00|1091.9|1075.9|1091.9|1075.9|1091.9|1075.9|1091.9|1075.9|1
1643174650000|2022-01-26 05:24:10|1091.4|1075.4|1091.9|1075.9|1091.9|1075.9|1091.4|1075.4|2
1643174660000|2022-01-26 05:24:20|1091.65|1075.65|1091.38|1075.38|1091.65|1075.65|1091.38|1075.38|2
1643174670000|2022-01-26 05:24:30|1091|1075|1091|1075|1091|1075|1091|1075|1
1643174680000|2022-01-26 05:24:40|1091.38|1075.38|1091.5|1075.5|1091.5|1075.5|1091.38|1075.38|2
1643174690000|2022-01-26 05:24:50|1091.38|1075.38|1091|1075|1091.38|1075.38|1091|1075|2
1643174700000|2022-01-26 05:25:00|1091.41|1075.41|1091.36|1075.36|1091.41|1075.41|1091.25|1075.25|3
1643174710000|2022-01-26 05:25:10|1091.61|1075.61|1092.06|1076.06|1092.06|1076.06|1091.61|1075.61|4
1643174720000|2022-01-26 05:25:20|1091.87|1075.87|1092.09|1076.09|1092.09|1076.09|1091.76|1075.76|4
1643174730000|2022-01-26 05:25:30|1092|1076|1091.5|1075.5|1092|1076|1091.5|1075.5|2
1643174740000|2022-01-26 05:25:40|1090.89|1074.89|1091|1075|1091|1075|1090.89|1074.89|2
1643174750000|2022-01-26 05:25:50|1090.55|1074.55|1090.5|1074.5|1090.55|1074.55|1090.5|1074.5|2
1643174760000|2022-01-26 05:26:00|1090.78|1074.78|1090.29|1074.29|1090.78|1074.78|1090.17|1074.17|5
1643174770000|2022-01-26 05:26:10|1090.42|1074.42|1090.53|1074.53|1090.53|1074.53|1090.24|1074.24|4
1643174780000|2022-01-26 05:26:20|1090.48|1074.48|1090.57|1074.57|1090.57|1074.57|1090.48|1074.48|2
1643174790000|2022-01-26 05:26:30|1090.63|1074.63|1090.59|1074.59|1090.63|1074.63|1090.59|1074.59|2
1643174800000|2022-01-26 05:26:40|1090.42|1074.42|1090.59|1074.59|1090.63|1074.63|1090.42|1074.42|4
1643174810000|2022-01-26 05:26:50|1090.42|1074.42|1090.25|1074.25|1090.42|1074.42|1090.25|1074.25|3
1643174820000|2022-01-26 05:27:00|1089.83|1073.83|1090.46|1074.46|1090.46|1074.46|1089.83|1073.83|4
1643174830000|2022-01-26 05:27:10|1090.44|1074.44|1090.1|1074.1|1090.44|1074.44|1090.1|1074.1|3
1643174840000|2022-01-26 05:27:20|1090.12|1074.12|1090.1|1074.1|1090.12|1074.12|1090.1|1074.1|2
1643174850000|2022-01-26 05:27:30|1090.12|1074.12|1090.63|1074.63|1090.63|1074.63|1090.12|1074.12|5
1643174860000|2022-01-26 05:27:40|1090.28|1074.28|1090.54|1074.54|1090.57|1074.57|1090.28|1074.28|3
1643174870000|2022-01-26 05:27:50|1090.53|1074.53|1090.38|1074.38|1090.53|1074.53|1090.21|1074.21|4
1643174880000|2022-01-26 05:28:00|1090.25|1074.25|1090.13|1074.13|1090.25|1074.25|1090|1074|4
1643174890000|2022-01-26 05:28:10|1090.11|1074.11|1090.11|1074.11|1090.11|1074.11|1090.11|1074.11|1
1643174900000|2022-01-26 05:28:20|1090.13|1074.13|1090.35|1074.35|1090.35|1074.35|1090.12|1074.12|5
1643174910000|2022-01-26 05:28:30|1090.21|1074.21|1090.52|1074.52|1090.52|1074.52|1090.07|1074.07|4
1643174920000|2022-01-26 05:28:40|1090.5|1074.5|1091.29|1075.29|1091.29|1075.29|1090.49|1074.49|6
1643174930000|2022-01-26 05:28:50|1091.49|1075.49|1091.54|1075.54|1091.57|1075.57|1091.28|1075.28|9
1643174940000|2022-01-26 05:29:00|1091.5|1075.5|1092.19|1076.19|1092.19|1076.19|1091.5|1075.5|5
1643174950000|2022-01-26 05:29:10|1091.83|1075.83|1091.7|1075.7|1092.2|1076.2|1091.7|1075.7|4
1643174960000|2022-01-26 05:29:20|1092.33|1076.33|1092.23|1076.23|1092.49|1076.49|1092.12|1076.12|8
1643174970000|2022-01-26 05:29:30|1092.22|1076.22|1091.75|1075.75|1092.23|1076.23|1091.68|1075.68|7
1643174980000|2022-01-26 05:29:40|1091.5|1075.5|1091.5|1075.5|1091.5|1075.5|1090.95|1074.95|4
1643175000000|2022-01-26 05:30:00|1090.75|1074.75|1091|1075|1091|1075|1090.75|1074.75|2
1643175010000|2022-01-26 05:30:10|1090.85|1074.85|1091.15|1075.15|1091.5|1075.5|1090.85|1074.85|4
1643175030000|2022-01-26 05:30:30|1090.5|1074.5|1090.59|1074.59|1090.59|1074.59|1090.5|1074.5|2
1643175040000|2022-01-26 05:30:40|1090.5|1074.5|1090.59|1074.59|1090.59|1074.59|1090.5|1074.5|2
1643175050000|2022-01-26 05:30:50|1090.65|1074.65|1090.58|1074.58|1090.96|1074.96|1090.58|1074.58|6
1643175060000|2022-01-26 05:31:00|1090.59|1074.59|1090.59|1074.59|1090.59|1074.59|1090.59|1074.59|1
1643175080000|2022-01-26 05:31:20|1090.65|1074.65|1090.59|1074.59|1090.65|1074.65|1090.59|1074.59|2
1643175090000|2022-01-26 05:31:30|1090.65|1074.65|1090.09|1074.09|1090.65|1074.65|1090.09|1074.09|7
1643175100000|2022-01-26 05:31:40|1090.4|1074.4|1089.9|1073.9|1090.4|1074.4|1089.9|1073.9|2
1643175110000|2022-01-26 05:31:50|1090.15|1074.15|1090.15|1074.15|1090.15|1074.15|1090.15|1074.15|1
1643175120000|2022-01-26 05:32:00|1090.08|1074.08|1090.72|1074.72|1090.72|1074.72|1090.08|1074.08|4
1643175130000|2022-01-26 05:32:10|1090.52|1074.52|1090.83|1074.83|1090.83|1074.83|1090.4|1074.4|6
1643175140000|2022-01-26 05:32:20|1090.84|1074.84|1091.45|1075.45|1091.6|1075.6|1090.84|1074.84|6
1643175150000|2022-01-26 05:32:30|1091.35|1075.35|1091.38|1075.38|1091.55|1075.55|1091.35|1075.35|8
1643175160000|2022-01-26 05:32:40|1090.69|1074.69|1091.21|1075.21|1091.21|1075.21|1090.69|1074.69|2
1643175170000|2022-01-26 05:32:50|1091.53|1075.53|1091.61|1075.61|1091.72|1075.72|1091.47|1075.47|4
1643175180000|2022-01-26 05:33:00|1091.52|1075.52|1090.71|1074.71|1091.62|1075.62|1090.71|1074.71|5
1643175190000|2022-01-26 05:33:10|1091.06|1075.06|1090.5|1074.5|1091.3|1075.3|1090.5|1074.5|7
1643175200000|2022-01-26 05:33:20|1090.57|1074.57|1090.5|1074.5|1090.57|1074.57|1090.5|1074.5|4
1643175220000|2022-01-26 05:33:40|1090.61|1074.61|1091.15|1075.15|1091.28|1075.28|1090.61|1074.61|5
1643175230000|2022-01-26 05:33:50|1091.08|1075.08|1091.37|1075.37|1091.37|1075.37|1091.08|1075.08|4
1643175240000|2022-01-26 05:34:00|1091.59|1075.59|1091.38|1075.38|1091.65|1075.65|1091.38|1075.38|3
1643175250000|2022-01-26 05:34:10|1091.37|1075.37|1091.25|1075.25|1091.37|1075.37|1091.12|1075.12|3
1643175260000|2022-01-26 05:34:20|1091|1075|1091|1075|1091|1075|1091|1075|1
1643175270000|2022-01-26 05:34:30|1091.65|1075.65|1091.37|1075.37|1091.65|1075.65|1091|1075|7
1643175280000|2022-01-26 05:34:40|1091.26|1075.26|1091.38|1075.38|1091.65|1075.65|1091.26|1075.26|3
1643175290000|2022-01-26 05:34:50|1091|1075|1091|1075|1091|1075|1091|1075|1
1643175310000|2022-01-26 05:35:10|1090.85|1074.85|1091.54|1075.54|1091.78|1075.78|1090.85|1074.85|4
1643175320000|2022-01-26 05:35:20|1091.49|1075.49|1091.79|1075.79|1091.79|1075.79|1091.49|1075.49|8
1643175330000|2022-01-26 05:35:30|1091.71|1075.71|1091.71|1075.71|1091.71|1075.71|1091.71|1075.71|1
1643175340000|2022-01-26 05:35:40|1091.73|1075.73|1091.69|1075.69|1091.73|1075.73|1091.69|1075.69|2
1643175350000|2022-01-26 05:35:50|1091.71|1075.71|1092.6|1076.6|1092.6|1076.6|1091.69|1075.69|7
1643175360000|2022-01-26 05:36:00|1092.7|1076.7|1092.66|1076.66|1092.7|1076.7|1092.66|1076.66|2
1643175370000|2022-01-26 05:36:10|1093|1077|1093|1077|1093|1077|1093|1077|1
1643175380000|2022-01-26 05:36:20|1093.15|1077.15|1092.66|1076.66|1093.15|1077.15|1092.66|1076.66|3
1643175390000|2022-01-26 05:36:30|1092.5|1076.5|1091.74|1075.74|1092.5|1076.5|1091.74|1075.74|5
1643175410000|2022-01-26 05:36:50|1091.5|1075.5|1091.65|1075.65|1091.65|1075.65|1091.5|1075.5|2
1643175420000|2022-01-26 05:37:00|1091.74|1075.74|1091.65|1075.65|1091.74|1075.74|1091.5|1075.5|4
1643175430000|2022-01-26 05:37:10|1092.03|1076.03|1092.03|1076.03|1092.03|1076.03|1092.03|1076.03|1
1643175450000|2022-01-26 05:37:30|1092.12|1076.12|1092.57|1076.57|1092.62|1076.62|1092.12|1076.12|8
1643175460000|2022-01-26 05:37:40|1092.76|1076.76|1092.77|1076.77|1092.89|1076.89|1092.6|1076.6|15
1643175470000|2022-01-26 05:37:50|1092.88|1076.88|1092.93|1076.93|1092.93|1076.93|1092.88|1076.88|3
1643175480000|2022-01-26 05:38:00|1092.96|1076.96|1092.91|1076.91|1092.96|1076.96|1092.91|1076.91|3
1643175490000|2022-01-26 05:38:10|1092.75|1076.75|1092.87|1076.87|1092.87|1076.87|1092.75|1076.75|2
1643175500000|2022-01-26 05:38:20|1092.77|1076.77|1092.78|1076.78|1092.78|1076.78|1092.77|1076.77|2
1643175520000|2022-01-26 05:38:40|1092.93|1076.93|1093.64|1077.64|1093.64|1077.64|1092.93|1076.93|6
1643175530000|2022-01-26 05:38:50|1093.6|1077.6|1093.6|1077.6|1093.6|1077.6|1093.6|1077.6|1
1643175540000|2022-01-26 05:39:00|1093.64|1077.64|1093.97|1077.97|1093.97|1077.97|1093.64|1077.64|3
1643175550000|2022-01-26 05:39:10|1094.12|1078.12|1093.9|1077.9|1094.38|1078.38|1093.8|1077.8|7
1643175560000|2022-01-26 05:39:20|1094.37|1078.37|1094.59|1078.59|1094.6|1078.6|1094.37|1078.37|3
1643175580000|2022-01-26 05:39:40|1094.43|1078.43|1093.82|1077.82|1094.43|1078.43|1093.81|1077.81|7
1643175590000|2022-01-26 05:39:50|1094|1078|1093.8|1077.8|1094|1078|1093.8|1077.8|2
1643175600000|2022-01-26 05:40:00|1093.3|1077.3|1093.52|1077.52|1093.72|1077.72|1093.3|1077.3|9
1643175610000|2022-01-26 05:40:10|1093.87|1077.87|1094.67|1078.67|1094.69|1078.69|1093.79|1077.79|12
1643175620000|2022-01-26 05:40:20|1094.6|1078.6|1094.87|1078.87|1094.87|1078.87|1094.6|1078.6|6
1643175630000|2022-01-26 05:40:30|1094.81|1078.81|1093.99|1077.99|1094.9|1078.9|1093.92|1077.92|12
1643175640000|2022-01-26 05:40:40|1093.42|1077.42|1093.53|1077.53|1093.53|1077.53|1093.39|1077.39|8
1643175650000|2022-01-26 05:40:50|1093.42|1077.42|1093.45|1077.45|1093.45|1077.45|1093.42|1077.42|2
1643175660000|2022-01-26 05:41:00|1093.1|1077.1|1092.99|1076.99|1093.1|1077.1|1092.95|1076.95|3
1643175670000|2022-01-26 05:41:10|1093.13|1077.13|1093.83|1077.83|1094.2|1078.2|1092.91|1076.91|10
1643175680000|2022-01-26 05:41:20|1093.85|1077.85|1093.84|1077.84|1093.85|1077.85|1093.73|1077.73|4
1643175690000|2022-01-26 05:41:30|1093.82|1077.82|1094.74|1078.74|1094.74|1078.74|1093.82|1077.82|7
1643175700000|2022-01-26 05:41:40|1095.25|1079.25|1095.19|1079.19|1095.4|1079.4|1095.13|1079.13|11
1643175710000|2022-01-26 05:41:50|1095.18|1079.18|1094.61|1078.61|1095.18|1079.18|1094.26|1078.26|10
1643175720000|2022-01-26 05:42:00|1093.7|1077.7|1094.33|1078.33|1094.5|1078.5|1093.7|1077.7|11
1643175730000|2022-01-26 05:42:10|1094.31|1078.31|1094.59|1078.59|1094.71|1078.71|1094.31|1078.31|8
1643175740000|2022-01-26 05:42:20|1094.8|1078.8|1095.01|1079.01|1095.01|1079.01|1094.66|1078.66|4
1643175750000|2022-01-26 05:42:30|1095.05|1079.05|1095.15|1079.15|1095.15|1079.15|1095.01|1079.01|4
1643175760000|2022-01-26 05:42:40|1095.01|1079.01|1094.75|1078.75|1095.11|1079.11|1094.75|1078.75|9
1643175770000|2022-01-26 05:42:50|1095|1079|1094.76|1078.76|1095|1079|1094.7|1078.7|8
1643175780000|2022-01-26 05:43:00|1094.95|1078.95|1094.95|1078.95|1094.95|1078.95|1094.6|1078.6|8
1643175790000|2022-01-26 05:43:10|1095.14|1079.14|1095.16|1079.16|1095.4|1079.4|1095|1079|10
1643175800000|2022-01-26 05:43:20|1095.17|1079.17|1095.56|1079.56|1095.56|1079.56|1095|1079|9
1643175810000|2022-01-26 05:43:30|1095.41|1079.41|1095.5|1079.5|1095.5|1079.5|1095.41|1079.41|2
1643175820000|2022-01-26 05:43:40|1095.41|1079.41|1095.41|1079.41|1095.41|1079.41|1095.41|1079.41|1
1643175840000|2022-01-26 05:44:00|1095.15|1079.15|1094.99|1078.99|1095.15|1079.15|1094.99|1078.99|2
1643175850000|2022-01-26 05:44:10|1094.75|1078.75|1094.86|1078.86|1094.86|1078.86|1094.75|1078.75|2
1643175860000|2022-01-26 05:44:20|1094.9|1078.9|1095.59|1079.59|1095.59|1079.59|1094.9|1078.9|12
1643175870000|2022-01-26 05:44:30|1095.91|1079.91|1095.74|1079.74|1096.11|1080.11|1095.59|1079.59|7
1643175880000|2022-01-26 05:44:40|1095.8|1079.8|1096.55|1080.55|1096.59|1080.59|1095.8|1079.8|3
1643175890000|2022-01-26 05:44:50|1096.67|1080.67|1095.72|1079.72|1096.67|1080.67|1095.65|1079.65|6
1643175900000|2022-01-26 05:45:00|1095.73|1079.73|1096.12|1080.12|1096.65|1080.65|1095.72|1079.72|10
1643175910000|2022-01-26 05:45:10|1095.9|1079.9|1095.5|1079.5|1095.9|1079.9|1094.97|1078.97|12
1643175920000|2022-01-26 05:45:20|1095.6|1079.6|1094.81|1078.81|1095.6|1079.6|1094.71|1078.71|10
1643175930000|2022-01-26 05:45:30|1094.92|1078.92|1094.12|1078.12|1094.96|1078.96|1094|1078|9
1643175940000|2022-01-26 05:45:40|1094.13|1078.13|1094.27|1078.27|1094.53|1078.53|1094.13|1078.13|11
1643175950000|2022-01-26 05:45:50|1094.59|1078.59|1093.5|1077.5|1094.59|1078.59|1093.5|1077.5|7
1643175960000|2022-01-26 05:46:00|1093.49|1077.49|1093.03|1077.03|1093.5|1077.5|1093.03|1077.03|8
1643175970000|2022-01-26 05:46:10|1093.06|1077.06|1093.06|1077.06|1093.31|1077.31|1093|1077|5
1643175980000|2022-01-26 05:46:20|1092.85|1076.85|1092.81|1076.81|1093.06|1077.06|1092.81|1076.81|3
1643175990000|2022-01-26 05:46:30|1093.02|1077.02|1092.82|1076.82|1093.44|1077.44|1092.82|1076.82|4
1643176000000|2022-01-26 05:46:40|1092.83|1076.83|1093.6|1077.6|1093.65|1077.65|1092.8|1076.8|5
1643176010000|2022-01-26 05:46:50|1093.72|1077.72|1094.38|1078.38|1094.42|1078.42|1093.61|1077.61|15
1643176020000|2022-01-26 05:47:00|1094.78|1078.78|1094.7|1078.7|1094.94|1078.94|1094.56|1078.56|7
1643176030000|2022-01-26 05:47:10|1094.61|1078.61|1094.62|1078.62|1094.62|1078.62|1094.61|1078.61|4
1643176040000|2022-01-26 05:47:20|1094.7|1078.7|1095.28|1079.28|1095.35|1079.35|1094.7|1078.7|12
1643176050000|2022-01-26 05:47:30|1095.32|1079.32|1096.4|1080.4|1096.74|1080.74|1095.23|1079.23|12
1643176060000|2022-01-26 05:47:40|1096.59|1080.59|1096.85|1080.85|1097.1|1081.1|1096.5|1080.5|7
1643176070000|2022-01-26 05:47:50|1097.1|1081.1|1096.5|1080.5|1097.1|1081.1|1096.5|1080.5|7
1643176080000|2022-01-26 05:48:00|1096.63|1080.63|1096.5|1080.5|1096.78|1080.78|1096.5|1080.5|5
1643176090000|2022-01-26 05:48:10|1096.35|1080.35|1095.5|1079.5|1096.63|1080.63|1095.5|1079.5|10
1643176100000|2022-01-26 05:48:20|1095.1|1079.1|1094.47|1078.47|1095.1|1079.1|1093.8|1077.8|12
1643176110000|2022-01-26 05:48:30|1094.19|1078.19|1094.12|1078.12|1094.19|1078.19|1094.12|1078.12|2
1643176120000|2022-01-26 05:48:40|1094.28|1078.28|1094.47|1078.47|1094.66|1078.66|1094.28|1078.28|8
1643176130000|2022-01-26 05:48:50|1094.25|1078.25|1094.75|1078.75|1094.8|1078.8|1094.25|1078.25|7
1643176140000|2022-01-26 05:49:00|1094.9|1078.9|1094.78|1078.78|1094.9|1078.9|1094.65|1078.65|4
1643176150000|2022-01-26 05:49:10|1094.9|1078.9|1094.64|1078.64|1094.9|1078.9|1094.64|1078.64|3
1643176160000|2022-01-26 05:49:20|1094.4|1078.4|1094.12|1078.12|1094.4|1078.4|1094.12|1078.12|2
1643176170000|2022-01-26 05:49:30|1093.9|1077.9|1093.43|1077.43|1093.9|1077.9|1093.31|1077.31|9
1643176180000|2022-01-26 05:49:40|1093.4|1077.4|1093.64|1077.64|1093.64|1077.64|1093.4|1077.4|3
1643176190000|2022-01-26 05:49:50|1093.05|1077.05|1093.98|1077.98|1093.98|1077.98|1093.05|1077.05|9
1643176200000|2022-01-26 05:50:00|1093.91|1077.91|1093.63|1077.63|1094.03|1078.03|1093.47|1077.47|10
1643176210000|2022-01-26 05:50:10|1093.47|1077.47|1093.78|1077.78|1093.78|1077.78|1092.95|1076.95|8
1643176220000|2022-01-26 05:50:20|1093.63|1077.63|1093.43|1077.43|1093.63|1077.63|1092.95|1076.95|11
1643176230000|2022-01-26 05:50:30|1093.62|1077.62|1093.21|1077.21|1093.62|1077.62|1093.05|1077.05|5
1643176240000|2022-01-26 05:50:40|1093.05|1077.05|1092.65|1076.65|1093.05|1077.05|1092.65|1076.65|2
1643176250000|2022-01-26 05:50:50|1093.14|1077.14|1093.46|1077.46|1093.54|1077.54|1092.75|1076.75|6
1643176260000|2022-01-26 05:51:00|1093.38|1077.38|1093.56|1077.56|1093.68|1077.68|1092.88|1076.88|6
1643176270000|2022-01-26 05:51:10|1093.64|1077.64|1093.61|1077.61|1093.78|1077.78|1093.61|1077.61|3
1643176280000|2022-01-26 05:51:20|1093.69|1077.69|1093.89|1077.89|1093.89|1077.89|1093.58|1077.58|4
1643176290000|2022-01-26 05:51:30|1093.6|1077.6|1093.55|1077.55|1093.85|1077.85|1093.55|1077.55|4
1643176300000|2022-01-26 05:51:40|1093.6|1077.6|1094.35|1078.35|1094.39|1078.39|1093.6|1077.6|5
1643176310000|2022-01-26 05:51:50|1094.32|1078.32|1093.57|1077.57|1094.32|1078.32|1093.57|1077.57|5
1643176320000|2022-01-26 05:52:00|1093.7|1077.7|1093.57|1077.57|1093.7|1077.7|1093.57|1077.57|2
1643176330000|2022-01-26 05:52:10|1093.62|1077.62|1093.61|1077.61|1093.67|1077.67|1093.61|1077.61|7
1643176340000|2022-01-26 05:52:20|1093.5|1077.5|1093.15|1077.15|1093.65|1077.65|1093.15|1077.15|10
1643176350000|2022-01-26 05:52:30|1092.65|1076.65|1092.5|1076.5|1092.65|1076.65|1092.5|1076.5|2
1643176360000|2022-01-26 05:52:40|1092.24|1076.24|1091.5|1075.5|1092.24|1076.24|1091.5|1075.5|3
1643176370000|2022-01-26 05:52:50|1091.74|1075.74|1091.74|1075.74|1092.08|1076.08|1091.74|1075.74|7
1643176380000|2022-01-26 05:53:00|1091.98|1075.98|1091.74|1075.74|1092.09|1076.09|1091.25|1075.25|5
1643176390000|2022-01-26 05:53:10|1091.24|1075.24|1091.2|1075.2|1091.83|1075.83|1091.04|1075.04|6
1643176400000|2022-01-26 05:53:20|1090.7|1074.7|1091.53|1075.53|1091.53|1075.53|1090.7|1074.7|7
1643176410000|2022-01-26 05:53:30|1091.6|1075.6|1091.28|1075.28|1091.6|1075.6|1091.09|1075.09|11
1643176420000|2022-01-26 05:53:40|1091|1075|1091|1075|1091|1075|1090.9|1074.9|4
1643176430000|2022-01-26 05:53:50|1091.16|1075.16|1091.44|1075.44|1091.44|1075.44|1091.16|1075.16|4
1643176440000|2022-01-26 05:54:00|1091.5|1075.5|1090.88|1074.88|1091.5|1075.5|1090.88|1074.88|5
1643176450000|2022-01-26 05:54:10|1091.06|1075.06|1090.6|1074.6|1091.06|1075.06|1090.5|1074.5|3
1643176500000|2022-01-26 05:55:00|1090.75|1074.75|1091.54|1075.54|1091.54|1075.54|1090.75|1074.75|7
1643176510000|2022-01-26 05:55:10|1091.64|1075.64|1091.74|1075.74|1091.81|1075.81|1091.64|1075.64|8
1643176520000|2022-01-26 05:55:20|1091.95|1075.95|1091.74|1075.74|1091.95|1075.95|1091.74|1075.74|2
1643176530000|2022-01-26 05:55:30|1091.75|1075.75|1091.65|1075.65|1091.75|1075.75|1091.31|1075.31|11
1643176540000|2022-01-26 05:55:40|1091.32|1075.32|1091.44|1075.44|1091.44|1075.44|1090.9|1074.9|12
1643176550000|2022-01-26 05:55:50|1091.41|1075.41|1091.31|1075.31|1091.41|1075.41|1091.25|1075.25|10
1643176560000|2022-01-26 05:56:00|1091.53|1075.53|1091.5|1075.5|1091.55|1075.55|1091.47|1075.47|5
1643176570000|2022-01-26 05:56:10|1091.53|1075.53|1091.53|1075.53|1091.53|1075.53|1091.53|1075.53|1
1643176580000|2022-01-26 05:56:20|1091.48|1075.48|1091.56|1075.56|1091.56|1075.56|1091.28|1075.28|6
1643176590000|2022-01-26 05:56:30|1091.72|1075.72|1091.61|1075.61|1091.72|1075.72|1091.46|1075.46|9
1643176600000|2022-01-26 05:56:40|1091.56|1075.56|1091.81|1075.81|1091.81|1075.81|1091.5|1075.5|4
1643176610000|2022-01-26 05:56:50|1092.25|1076.25|1092.5|1076.5|1092.5|1076.5|1091.85|1075.85|5
1643176620000|2022-01-26 05:57:00|1092.45|1076.45|1092|1076|1092.45|1076.45|1091.25|1075.25|5
1643176650000|2022-01-26 05:57:30|1091.35|1075.35|1091.35|1075.35|1091.35|1075.35|1091.35|1075.35|1
1643176670000|2022-01-26 05:57:50|1091.4|1075.4|1092|1076|1092|1076|1091.4|1075.4|3
1643176680000|2022-01-26 05:58:00|1091.74|1075.74|1092|1076|1092|1076|1091.74|1075.74|2
1643176690000|2022-01-26 05:58:10|1091.3|1075.3|1091.5|1075.5|1091.71|1075.71|1091.3|1075.3|5
1643176700000|2022-01-26 05:58:20|1090.85|1074.85|1091.51|1075.51|1091.58|1075.58|1090.85|1074.85|5
1643176710000|2022-01-26 05:58:30|1091.5|1075.5|1091.54|1075.54|1091.54|1075.54|1091.41|1075.41|7
1643176720000|2022-01-26 05:58:40|1091.55|1075.55|1091.75|1075.75|1091.75|1075.75|1091.53|1075.53|12
1643176730000|2022-01-26 05:58:50|1091.93|1075.93|1091.68|1075.68|1091.93|1075.93|1091.68|1075.68|2
1643176740000|2022-01-26 05:59:00|1091.5|1075.5|1090.65|1074.65|1091.5|1075.5|1090.65|1074.65|4
1643176760000|2022-01-26 05:59:20|1090.95|1074.95|1090.63|1074.63|1090.95|1074.95|1090.5|1074.5|5
1643176770000|2022-01-26 05:59:30|1090.69|1074.69|1090.3|1074.3|1090.69|1074.69|1090.3|1074.3|4
1643176780000|2022-01-26 05:59:40|1090.74|1074.74|1090.68|1074.68|1090.74|1074.74|1090.68|1074.68|2
1643176800000|2022-01-26 06:00:00|1090.35|1074.35|1090.54|1074.54|1090.77|1074.77|1090.35|1074.35|6
1643176810000|2022-01-26 06:00:10|1090.57|1074.57|1090.59|1074.59|1090.59|1074.59|1090.57|1074.57|2
1643176820000|2022-01-26 06:00:20|1090.57|1074.57|1091.48|1075.48|1091.48|1075.48|1090.57|1074.57|7
1643176830000|2022-01-26 06:00:30|1091.46|1075.46|1091.53|1075.53|1091.55|1075.55|1091.46|1075.46|8
1643176850000|2022-01-26 06:00:50|1091.7|1075.7|1091.46|1075.46|1091.7|1075.7|1091.25|1075.25|11
1643176860000|2022-01-26 06:01:00|1091.39|1075.39|1091.21|1075.21|1091.39|1075.39|1091.21|1075.21|4
1643176880000|2022-01-26 06:01:20|1091.35|1075.35|1091.48|1075.48|1091.5|1075.5|1091.26|1075.26|5
1643176890000|2022-01-26 06:01:30|1091.5|1075.5|1091.58|1075.58|1091.58|1075.58|1091.5|1075.5|2
1643176900000|2022-01-26 06:01:40|1091.89|1075.89|1092.07|1076.07|1092.07|1076.07|1091.89|1075.89|4
1643176910000|2022-01-26 06:01:50|1092.46|1076.46|1092.47|1076.47|1092.47|1076.47|1092.44|1076.44|4
1643176920000|2022-01-26 06:02:00|1092.58|1076.58|1092.66|1076.66|1092.67|1076.67|1092.58|1076.58|5
1643176930000|2022-01-26 06:02:10|1092.67|1076.67|1092.6|1076.6|1092.67|1076.67|1092.6|1076.6|3
1643176940000|2022-01-26 06:02:20|1092.7|1076.7|1092.36|1076.36|1092.7|1076.7|1092.36|1076.36|4
1643176950000|2022-01-26 06:02:30|1092.47|1076.47|1092.26|1076.26|1092.47|1076.47|1092.26|1076.26|3
1643176960000|2022-01-26 06:02:40|1092.42|1076.42|1092.42|1076.42|1092.42|1076.42|1092.42|1076.42|1
1643176970000|2022-01-26 06:02:50|1092.25|1076.25|1092|1076|1092.74|1076.74|1092|1076|5
1643176980000|2022-01-26 06:03:00|1091.79|1075.79|1091.22|1075.22|1091.79|1075.79|1091.21|1075.21|5
1643176990000|2022-01-26 06:03:10|1091.2|1075.2|1090.67|1074.67|1091.2|1075.2|1090.67|1074.67|4
1643177000000|2022-01-26 06:03:20|1090.61|1074.61|1090.4|1074.4|1090.62|1074.62|1090.38|1074.38|6
1643177020000|2022-01-26 06:03:40|1090.08|1074.08|1089.1|1073.1|1090.29|1074.29|1089.1|1073.1|5
1643177030000|2022-01-26 06:03:50|1088.72|1072.72|1088.62|1072.62|1088.75|1072.75|1088.62|1072.62|7
1643177040000|2022-01-26 06:04:00|1088.63|1072.63|1088.62|1072.62|1088.7|1072.7|1088.62|1072.62|4
1643177050000|2022-01-26 06:04:10|1088.86|1072.86|1088.86|1072.86|1088.86|1072.86|1088.86|1072.86|1
1643177060000|2022-01-26 06:04:20|1088.8|1072.8|1089.46|1073.46|1089.46|1073.46|1088.8|1072.8|6
1643177070000|2022-01-26 06:04:30|1089.39|1073.39|1089.39|1073.39|1089.39|1073.39|1089.39|1073.39|1
1643177080000|2022-01-26 06:04:40|1089.5|1073.5|1089.47|1073.47|1089.5|1073.5|1089.47|1073.47|2
1643177090000|2022-01-26 06:04:50|1089.56|1073.56|1089.47|1073.47|1089.56|1073.56|1089.47|1073.47|2
1643177100000|2022-01-26 06:05:00|1089.46|1073.46|1089.5|1073.5|1089.5|1073.5|1089.42|1073.42|5
1643177110000|2022-01-26 06:05:10|1090.22|1074.22|1089.98|1073.98|1090.22|1074.22|1089.98|1073.98|2
1643177120000|2022-01-26 06:05:20|1089.88|1073.88|1090.5|1074.5|1090.6|1074.6|1089.88|1073.88|10
1643177130000|2022-01-26 06:05:30|1090.42|1074.42|1090|1074|1090.5|1074.5|1090|1074|3
1643177140000|2022-01-26 06:05:40|1090.19|1074.19|1088.88|1072.88|1090.19|1074.19|1088.88|1072.88|10
1643177150000|2022-01-26 06:05:50|1089.13|1073.13|1088.88|1072.88|1089.13|1073.13|1088.88|1072.88|2
1643177170000|2022-01-26 06:06:10|1088.65|1072.65|1088.65|1072.65|1088.65|1072.65|1088.65|1072.65|1
1643177180000|2022-01-26 06:06:20|1088.88|1072.88|1089.5|1073.5|1089.5|1073.5|1088.88|1072.88|9
1643177190000|2022-01-26 06:06:30|1089.49|1073.49|1089.5|1073.5|1089.5|1073.5|1089.49|1073.49|2
1643177200000|2022-01-26 06:06:40|1089.51|1073.51|1089.64|1073.64|1089.8|1073.8|1089.51|1073.51|6
1643177210000|2022-01-26 06:06:50|1089.52|1073.52|1089.52|1073.52|1089.52|1073.52|1089.52|1073.52|1
1643177230000|2022-01-26 06:07:10|1089.65|1073.65|1089.77|1073.77|1089.98|1073.98|1089.65|1073.65|8
1643177250000|2022-01-26 06:07:30|1089.5|1073.5|1089.67|1073.67|1089.67|1073.67|1089.5|1073.5|4
1643177260000|2022-01-26 06:07:40|1089.6|1073.6|1089.55|1073.55|1089.78|1073.78|1089.5|1073.5|7
1643177270000|2022-01-26 06:07:50|1089.48|1073.48|1089.5|1073.5|1089.5|1073.5|1089.48|1073.48|4
1643177280000|2022-01-26 06:08:00|1089.48|1073.48|1089.61|1073.61|1089.61|1073.61|1089.48|1073.48|3
1643177320000|2022-01-26 06:08:40|1089.5|1073.5|1088.88|1072.88|1089.5|1073.5|1088.88|1072.88|3
1643177340000|2022-01-26 06:09:00|1088.89|1072.89|1089.4|1073.4|1089.64|1073.64|1088.89|1072.89|8
1643177350000|2022-01-26 06:09:10|1089.47|1073.47|1089.47|1073.47|1089.47|1073.47|1089.4|1073.4|3
1643177360000|2022-01-26 06:09:20|1089.35|1073.35|1089.5|1073.5|1089.5|1073.5|1089.35|1073.35|5
1643177370000|2022-01-26 06:09:30|1089.6|1073.6|1089.5|1073.5|1089.75|1073.75|1089.5|1073.5|5
1643177380000|2022-01-26 06:09:40|1089.45|1073.45|1089.41|1073.41|1089.45|1073.45|1089.4|1073.4|3
1643177400000|2022-01-26 06:10:00|1088.91|1072.91|1088.91|1072.91|1088.91|1072.91|1088.91|1072.91|1
1643177410000|2022-01-26 06:10:10|1088.65|1072.65|1088.91|1072.91|1088.91|1072.91|1088.65|1072.65|2
1643177420000|2022-01-26 06:10:20|1089.25|1073.25|1089.3|1073.3|1089.52|1073.52|1088.91|1072.91|9
1643177430000|2022-01-26 06:10:30|1089.19|1073.19|1089.69|1073.69|1089.73|1073.73|1089.19|1073.19|6
1643177450000|2022-01-26 06:10:50|1089.64|1073.64|1089.69|1073.69|1089.69|1073.69|1089.58|1073.58|3
1643177460000|2022-01-26 06:11:00|1089.63|1073.63|1089.68|1073.68|1089.68|1073.68|1089.63|1073.63|2
1643177470000|2022-01-26 06:11:10|1089.73|1073.73|1089.73|1073.73|1089.73|1073.73|1089.73|1073.73|1
1643177490000|2022-01-26 06:11:30|1089.68|1073.68|1089.72|1073.72|1089.78|1073.78|1089.5|1073.5|5
1643177500000|2022-01-26 06:11:40|1089.76|1073.76|1089.41|1073.41|1089.76|1073.76|1089.41|1073.41|5
1643177510000|2022-01-26 06:11:50|1089.16|1073.16|1089.16|1073.16|1089.16|1073.16|1089.16|1073.16|1
1643177520000|2022-01-26 06:12:00|1089|1073|1089.31|1073.31|1089.31|1073.31|1089|1073|2
1643177530000|2022-01-26 06:12:10|1089.46|1073.46|1089.6|1073.6|1089.6|1073.6|1088.91|1072.91|4
1643177540000|2022-01-26 06:12:20|1089.59|1073.59|1089.85|1073.85|1090.39|1074.39|1089.59|1073.59|5
1643177550000|2022-01-26 06:12:30|1089.95|1073.95|1090.18|1074.18|1090.37|1074.37|1089.95|1073.95|4
1643177560000|2022-01-26 06:12:40|1090.01|1074.01|1089.41|1073.41|1090.01|1074.01|1089.41|1073.41|2
1643177580000|2022-01-26 06:13:00|1089.58|1073.58|1089.46|1073.46|1089.58|1073.58|1089.41|1073.41|8
1643177590000|2022-01-26 06:13:10|1089.5|1073.5|1089.5|1073.5|1089.5|1073.5|1089.4|1073.4|3
1643177600000|2022-01-26 06:13:20|1089.62|1073.62|1089.41|1073.41|1089.83|1073.83|1089.35|1073.35|7
1643177610000|2022-01-26 06:13:30|1089.51|1073.51|1089.41|1073.41|1089.76|1073.76|1089.41|1073.41|7
1643177620000|2022-01-26 06:13:40|1089.35|1073.35|1089.56|1073.56|1089.56|1073.56|1089.35|1073.35|3
1643177630000|2022-01-26 06:13:50|1089.41|1073.41|1089.16|1073.16|1089.41|1073.41|1089.16|1073.16|2
1643177650000|2022-01-26 06:14:10|1088.6|1072.6|1088.5|1072.5|1088.73|1072.73|1088.5|1072.5|4
1643177680000|2022-01-26 06:14:40|1088.6|1072.6|1088.6|1072.6|1088.6|1072.6|1088.6|1072.6|1
1643177700000|2022-01-26 06:15:00|1088.5|1072.5|1089.23|1073.23|1089.26|1073.26|1088.5|1072.5|7
1643177710000|2022-01-26 06:15:10|1089.24|1073.24|1089.47|1073.47|1089.57|1073.57|1089.24|1073.24|16
1643177720000|2022-01-26 06:15:20|1089.48|1073.48|1089.4|1073.4|1089.57|1073.57|1089.4|1073.4|4
1643177730000|2022-01-26 06:15:30|1089.48|1073.48|1089.39|1073.39|1089.59|1073.59|1089.39|1073.39|6
1643177740000|2022-01-26 06:15:40|1089.08|1073.08|1089.28|1073.28|1089.28|1073.28|1089.08|1073.08|2
1643177750000|2022-01-26 06:15:50|1089.4|1073.4|1089.35|1073.35|1089.6|1073.6|1089.35|1073.35|6
1643177760000|2022-01-26 06:16:00|1089.41|1073.41|1089.62|1073.62|1089.75|1073.75|1089.41|1073.41|4
1643177770000|2022-01-26 06:16:10|1089.6|1073.6|1089.6|1073.6|1089.79|1073.79|1089.6|1073.6|4
1643177780000|2022-01-26 06:16:20|1089.79|1073.79|1089.71|1073.71|1089.79|1073.79|1089.71|1073.71|2
1643177790000|2022-01-26 06:16:30|1089.75|1073.75|1089.65|1073.65|1089.75|1073.75|1089.57|1073.57|3
1643177800000|2022-01-26 06:16:40|1089.75|1073.75|1089.82|1073.82|1089.9|1073.9|1089.75|1073.75|3
1643177820000|2022-01-26 06:17:00|1089.89|1073.89|1089.82|1073.82|1089.9|1073.9|1089.7|1073.7|4
1643177830000|2022-01-26 06:17:10|1089.71|1073.71|1089.71|1073.71|1089.71|1073.71|1089.71|1073.71|1
1643177840000|2022-01-26 06:17:20|1089.82|1073.82|1093.5|1077.5|1094|1078|1089.82|1073.82|21
1643177850000|2022-01-26 06:17:30|1093.23|1077.23|1093.23|1077.23|1093.86|1077.86|1093.11|1077.11|13
1643177860000|2022-01-26 06:17:40|1093.24|1077.24|1093.24|1077.24|1093.34|1077.34|1093.2|1077.2|7
1643177870000|2022-01-26 06:17:50|1093.54|1077.54|1093.2|1077.2|1093.54|1077.54|1092.6|1076.6|5
1643177880000|2022-01-26 06:18:00|1093|1077|1093|1077|1093|1077|1093|1077|1
1643177900000|2022-01-26 06:18:20|1092.85|1076.85|1092.85|1076.85|1092.85|1076.85|1092.85|1076.85|1
1643177910000|2022-01-26 06:18:30|1092.6|1076.6|1092|1076|1092.6|1076.6|1092|1076|5
1643177920000|2022-01-26 06:18:40|1092.16|1076.16|1091.89|1075.89|1092.27|1076.27|1091.88|1075.88|6
1643177930000|2022-01-26 06:18:50|1092.1|1076.1|1091.89|1075.89|1092.1|1076.1|1091.89|1075.89|2
1643177940000|2022-01-26 06:19:00|1091.6|1075.6|1091.57|1075.57|1091.85|1075.85|1091.47|1075.47|9
1643177950000|2022-01-26 06:19:10|1091.65|1075.65|1091.63|1075.63|1091.65|1075.65|1091.63|1075.63|2
1643177960000|2022-01-26 06:19:20|1091.65|1075.65|1091.65|1075.65|1091.65|1075.65|1091.65|1075.65|1
1643177970000|2022-01-26 06:19:30|1091.6|1075.6|1091.65|1075.65|1091.65|1075.65|1091.6|1075.6|3
1643178000000|2022-01-26 06:20:00|1092.25|1076.25|1092.13|1076.13|1092.25|1076.25|1091.63|1075.63|10
1643178010000|2022-01-26 06:20:10|1092.14|1076.14|1091.7|1075.7|1092.51|1076.51|1091.7|1075.7|10
1643178020000|2022-01-26 06:20:20|1091.62|1075.62|1091.77|1075.77|1091.77|1075.77|1091.62|1075.62|2
1643178030000|2022-01-26 06:20:30|1091.62|1075.62|1091.77|1075.77|1091.77|1075.77|1091.62|1075.62|2
1643178040000|2022-01-26 06:20:40|1091.66|1075.66|1090.65|1074.65|1091.66|1075.66|1090.65|1074.65|9
1643178050000|2022-01-26 06:20:50|1091.03|1075.03|1090.43|1074.43|1091.03|1075.03|1090.42|1074.42|5
1643178060000|2022-01-26 06:21:00|1090.14|1074.14|1090.14|1074.14|1090.48|1074.48|1090.14|1074.14|5
1643178070000|2022-01-26 06:21:10|1089.64|1073.64|1089.64|1073.64|1089.64|1073.64|1089.64|1073.64|1
1643178080000|2022-01-26 06:21:20|1089.5|1073.5|1088.94|1072.94|1089.5|1073.5|1088.69|1072.69|10
1643178090000|2022-01-26 06:21:30|1088.91|1072.91|1088|1072|1088.91|1072.91|1087.83|1071.83|9
1643178100000|2022-01-26 06:21:40|1087.83|1071.83|1087.83|1071.83|1087.83|1071.83|1087.83|1071.83|1
1643178110000|2022-01-26 06:21:50|1088.35|1072.35|1088.52|1072.52|1088.52|1072.52|1088|1072|5
1643178120000|2022-01-26 06:22:00|1088.5|1072.5|1088.57|1072.57|1088.6|1072.6|1088.5|1072.5|4
1643178130000|2022-01-26 06:22:10|1088.75|1072.75|1088.62|1072.62|1088.75|1072.75|1088.62|1072.62|2
1643178140000|2022-01-26 06:22:20|1088.7|1072.7|1088.22|1072.22|1088.7|1072.7|1088.22|1072.22|5
1643178150000|2022-01-26 06:22:30|1088.09|1072.09|1088|1072|1088.31|1072.31|1088|1072|11
1643178160000|2022-01-26 06:22:40|1088.45|1072.45|1088.5|1072.5|1088.51|1072.51|1088.45|1072.45|3
1643178170000|2022-01-26 06:22:50|1088.44|1072.44|1088.57|1072.57|1088.6|1072.6|1088.44|1072.44|4
1643178180000|2022-01-26 06:23:00|1088.5|1072.5|1088.44|1072.44|1088.5|1072.5|1088.44|1072.44|2
1643178210000|2022-01-26 06:23:30|1088.5|1072.5|1088.66|1072.66|1088.66|1072.66|1088.5|1072.5|3
1643178220000|2022-01-26 06:23:40|1088.99|1072.99|1089.5|1073.5|1089.65|1073.65|1088.99|1072.99|10
1643178230000|2022-01-26 06:23:50|1089.6|1073.6|1089.26|1073.26|1089.6|1073.6|1089.21|1073.21|13
1643178240000|2022-01-26 06:24:00|1089.3|1073.3|1089.26|1073.26|1089.3|1073.3|1089.25|1073.25|3
1643178250000|2022-01-26 06:24:10|1089.2|1073.2|1089.09|1073.09|1089.2|1073.2|1089.09|1073.09|3
1643178260000|2022-01-26 06:24:20|1088.59|1072.59|1088.59|1072.59|1088.59|1072.59|1088.59|1072.59|1
1643178270000|2022-01-26 06:24:30|1088.5|1072.5|1089.18|1073.18|1089.18|1073.18|1088.5|1072.5|5
1643178280000|2022-01-26 06:24:40|1088.8|1072.8|1089.57|1073.57|1089.57|1073.57|1088.8|1072.8|4
1643178290000|2022-01-26 06:24:50|1089.55|1073.55|1089|1073|1089.55|1073.55|1089|1073|3
1643178320000|2022-01-26 06:25:20|1089.35|1073.35|1089.36|1073.36|1089.36|1073.36|1089|1073|4
1643178330000|2022-01-26 06:25:30|1089.39|1073.39|1089.79|1073.79|1089.79|1073.79|1089.27|1073.27|7
1643178340000|2022-01-26 06:25:40|1089.85|1073.85|1089.5|1073.5|1089.85|1073.85|1089.26|1073.26|12
1643178350000|2022-01-26 06:25:50|1089.57|1073.57|1089.54|1073.54|1089.57|1073.57|1089.46|1073.46|5
1643178360000|2022-01-26 06:26:00|1089.62|1073.62|1089.5|1073.5|1089.62|1073.62|1089.5|1073.5|2
1643178370000|2022-01-26 06:26:10|1089.66|1073.66|1089.66|1073.66|1089.66|1073.66|1089.66|1073.66|1
1643178390000|2022-01-26 06:26:30|1089.78|1073.78|1089.78|1073.78|1089.78|1073.78|1089.4|1073.4|4
1643178400000|2022-01-26 06:26:40|1089.3|1073.3|1090.06|1074.06|1090.06|1074.06|1089.3|1073.3|4
1643178410000|2022-01-26 06:26:50|1089.48|1073.48|1089.5|1073.5|1089.65|1073.65|1089.48|1073.48|3
1643178420000|2022-01-26 06:27:00|1088.84|1072.84|1088.33|1072.33|1089|1073|1088.32|1072.32|15
1643178430000|2022-01-26 06:27:10|1088.32|1072.32|1087.35|1071.35|1088.32|1072.32|1087.34|1071.34|14
1643178440000|2022-01-26 06:27:20|1087.36|1071.36|1087.29|1071.29|1087.6|1071.6|1087.01|1071.01|13
1643178450000|2022-01-26 06:27:30|1087.45|1071.45|1087.37|1071.37|1087.8|1071.8|1087.29|1071.29|13
1643178460000|2022-01-26 06:27:40|1087.34|1071.34|1086.7|1070.7|1087.48|1071.48|1086.7|1070.7|3
1643178470000|2022-01-26 06:27:50|1086.6|1070.6|1086.66|1070.66|1086.66|1070.66|1086.6|1070.6|4
1643178480000|2022-01-26 06:28:00|1086.6|1070.6|1085.5|1069.5|1086.73|1070.73|1085.25|1069.25|13
1643178490000|2022-01-26 06:28:10|1085.2|1069.2|1085.11|1069.11|1085.62|1069.62|1084.65|1068.65|17
1643178500000|2022-01-26 06:28:20|1085.12|1069.12|1084.62|1068.62|1085.12|1069.12|1084.61|1068.61|6
1643178510000|2022-01-26 06:28:30|1084.7|1068.7|1084.7|1068.7|1084.71|1068.71|1084.7|1068.7|3
1643178520000|2022-01-26 06:28:40|1084.99|1068.99|1084.99|1068.99|1084.99|1068.99|1084.99|1068.99|1
1643178530000|2022-01-26 06:28:50|1084.65|1068.65|1084.5|1068.5|1084.67|1068.67|1084.5|1068.5|6
1643178540000|2022-01-26 06:29:00|1084.56|1068.56|1084.09|1068.09|1084.56|1068.56|1084.09|1068.09|4
1643178550000|2022-01-26 06:29:10|1084.45|1068.45|1084.45|1068.45|1084.45|1068.45|1084.45|1068.45|1
1643178560000|2022-01-26 06:29:20|1084.15|1068.15|1084.15|1068.15|1084.15|1068.15|1084.15|1068.15|1
1643178570000|2022-01-26 06:29:30|1083.84|1067.84|1083.65|1067.65|1083.84|1067.84|1083.65|1067.65|5
1643178580000|2022-01-26 06:29:40|1083.81|1067.81|1083.81|1067.81|1083.84|1067.84|1083.65|1067.65|6
1643178600000|2022-01-26 06:30:00|1083.8|1067.8|1083.77|1067.77|1083.84|1067.84|1083.77|1067.77|5
1643178610000|2022-01-26 06:30:10|1083.64|1067.64|1083.73|1067.73|1083.73|1067.73|1083.64|1067.64|4
1643178620000|2022-01-26 06:30:20|1083.72|1067.72|1083.72|1067.72|1083.72|1067.72|1083.72|1067.72|1
1643178630000|2022-01-26 06:30:30|1083.77|1067.77|1083.72|1067.72|1083.77|1067.77|1083.72|1067.72|2
1643178640000|2022-01-26 06:30:40|1083.77|1067.77|1083.74|1067.74|1083.77|1067.77|1083.65|1067.65|3
1643178650000|2022-01-26 06:30:50|1083.65|1067.65|1083.7|1067.7|1083.7|1067.7|1083.65|1067.65|2
1643178660000|2022-01-26 06:31:00|1083.75|1067.75|1083.75|1067.75|1083.75|1067.75|1083.75|1067.75|1
1643178670000|2022-01-26 06:31:10|1084.25|1068.25|1084.23|1068.23|1084.25|1068.25|1084.23|1068.23|2
1643178680000|2022-01-26 06:31:20|1084.4|1068.4|1084.4|1068.4|1084.4|1068.4|1084.4|1068.4|1
1643178690000|2022-01-26 06:31:30|1084.35|1068.35|1085.47|1069.47|1085.5|1069.5|1084.27|1068.27|13
1643178700000|2022-01-26 06:31:40|1085.53|1069.53|1085.23|1069.23|1085.8|1069.8|1085.17|1069.17|7
1643178710000|2022-01-26 06:31:50|1085.17|1069.17|1084.5|1068.5|1085.28|1069.28|1084.5|1068.5|6
1643178730000|2022-01-26 06:32:10|1084.63|1068.63|1084.78|1068.78|1084.94|1068.94|1084.63|1068.63|3
1643178740000|2022-01-26 06:32:20|1084.65|1068.65|1084.78|1068.78|1084.78|1068.78|1084.5|1068.5|4
1643178750000|2022-01-26 06:32:30|1084.5|1068.5|1084.5|1068.5|1084.78|1068.78|1084.5|1068.5|5
1643178760000|2022-01-26 06:32:40|1084.38|1068.38|1083|1067|1084.38|1068.38|1083|1067|4
1643178770000|2022-01-26 06:32:50|1082.48|1066.48|1081.6|1065.6|1082.48|1066.48|1081.6|1065.6|15
1643178780000|2022-01-26 06:33:00|1081.7|1065.7|1081.6|1065.6|1081.7|1065.7|1081.6|1065.6|2
1643178790000|2022-01-26 06:33:10|1081.85|1065.85|1082.5|1066.5|1082.52|1066.52|1081.65|1065.65|8
1643178800000|2022-01-26 06:33:20|1082.49|1066.49|1082.7|1066.7|1082.74|1066.74|1082.49|1066.49|6
1643178810000|2022-01-26 06:33:30|1082.72|1066.72|1082.72|1066.72|1082.72|1066.72|1082.72|1066.72|1
1643178820000|2022-01-26 06:33:40|1082.75|1066.75|1082.77|1066.77|1082.77|1066.77|1082.75|1066.75|2
1643178830000|2022-01-26 06:33:50|1082.82|1066.82|1082.8|1066.8|1082.84|1066.84|1082.8|1066.8|3
1643178840000|2022-01-26 06:34:00|1082.6|1066.6|1082.6|1066.6|1082.6|1066.6|1082.6|1066.6|1
1643178850000|2022-01-26 06:34:10|1082.65|1066.65|1081.53|1065.53|1082.7|1066.7|1081.15|1065.15|11
1643178860000|2022-01-26 06:34:20|1081.36|1065.36|1080.5|1064.5|1081.39|1065.39|1080.5|1064.5|15
1643178870000|2022-01-26 06:34:30|1080.7|1064.7|1081.5|1065.5|1081.94|1065.94|1080.7|1064.7|16
1643178880000|2022-01-26 06:34:40|1081.79|1065.79|1081.8|1065.8|1081.99|1065.99|1081.65|1065.65|6
1643178890000|2022-01-26 06:34:50|1082.04|1066.04|1081.93|1065.93|1082.04|1066.04|1081.93|1065.93|2
1643178900000|2022-01-26 06:35:00|1081.8|1065.8|1081.84|1065.84|1082.03|1066.03|1081.73|1065.73|4
1643178910000|2022-01-26 06:35:10|1081.73|1065.73|1081.75|1065.75|1082.04|1066.04|1081.73|1065.73|4
1643178920000|2022-01-26 06:35:20|1081.5|1065.5|1080.87|1064.87|1081.5|1065.5|1080.87|1064.87|5
1643178930000|2022-01-26 06:35:30|1081.15|1065.15|1081.5|1065.5|1081.5|1065.5|1080.74|1064.74|6
1643178940000|2022-01-26 06:35:40|1081.2|1065.2|1080.85|1064.85|1081.4|1065.4|1080.74|1064.74|10
1643178950000|2022-01-26 06:35:50|1081.37|1065.37|1081.37|1065.37|1081.37|1065.37|1081.37|1065.37|1
1643178960000|2022-01-26 06:36:00|1081.55|1065.55|1081.5|1065.5|1081.55|1065.55|1081.5|1065.5|2
1643178970000|2022-01-26 06:36:10|1081.59|1065.59|1082.49|1066.49|1082.5|1066.5|1081.59|1065.59|6
1643178980000|2022-01-26 06:36:20|1082.5|1066.5|1082.5|1066.5|1082.79|1066.79|1082.5|1066.5|5
1643178990000|2022-01-26 06:36:30|1082.61|1066.61|1082.9|1066.9|1083.25|1067.25|1082.61|1066.61|7
1643179000000|2022-01-26 06:36:40|1083.2|1067.2|1083.05|1067.05|1083.2|1067.2|1082.75|1066.75|5
1643179020000|2022-01-26 06:37:00|1083.15|1067.15|1083|1067|1083.16|1067.16|1082.9|1066.9|6
1643179030000|2022-01-26 06:37:10|1082.65|1066.65|1082.61|1066.61|1082.65|1066.65|1082.61|1066.61|2
1643179040000|2022-01-26 06:37:20|1082.6|1066.6|1083|1067|1083.04|1067.04|1082.6|1066.6|5
1643179050000|2022-01-26 06:37:30|1082.71|1066.71|1082.72|1066.72|1082.72|1066.72|1082.71|1066.71|2
1643179060000|2022-01-26 06:37:40|1082.65|1066.65|1082.65|1066.65|1082.65|1066.65|1082.65|1066.65|1
1643179070000|2022-01-26 06:37:50|1082.62|1066.62|1081.4|1065.4|1082.62|1066.62|1081.4|1065.4|4
1643179080000|2022-01-26 06:38:00|1081.39|1065.39|1081.59|1065.59|1081.59|1065.59|1080.74|1064.74|8
1643179090000|2022-01-26 06:38:10|1081.53|1065.53|1081.4|1065.4|1081.56|1065.56|1081.14|1065.14|7
1643179100000|2022-01-26 06:38:20|1081.24|1065.24|1081.5|1065.5|1081.61|1065.61|1081.24|1065.24|4
1643179110000|2022-01-26 06:38:30|1081.8|1065.8|1081.65|1065.65|1081.8|1065.8|1081.63|1065.63|4
1643179120000|2022-01-26 06:38:40|1081.67|1065.67|1081.5|1065.5|1081.67|1065.67|1081.5|1065.5|5
1643179130000|2022-01-26 06:38:50|1081.53|1065.53|1081.53|1065.53|1081.7|1065.7|1081.53|1065.53|5
1643179140000|2022-01-26 06:39:00|1081.5|1065.5|1080.74|1064.74|1081.5|1065.5|1080.74|1064.74|4
1643179150000|2022-01-26 06:39:10|1080.7|1064.7|1080.74|1064.74|1080.74|1064.74|1080.7|1064.7|2
1643179160000|2022-01-26 06:39:20|1080.7|1064.7|1080.74|1064.74|1080.74|1064.74|1080.65|1064.65|4
1643179180000|2022-01-26 06:39:40|1080.65|1064.65|1080.88|1064.88|1080.88|1064.88|1080.65|1064.65|4
1643179190000|2022-01-26 06:39:50|1080.87|1064.87|1080.65|1064.65|1080.87|1064.87|1080.65|1064.65|3
1643179200000|2022-01-26 06:40:00|1080.9|1064.9|1080.75|1064.75|1080.92|1064.92|1080.65|1064.65|4
1643179210000|2022-01-26 06:40:10|1080.77|1064.77|1081.4|1065.4|1081.42|1065.42|1080.77|1064.77|3
1643179220000|2022-01-26 06:40:20|1081.39|1065.39|1081.47|1065.47|1081.47|1065.47|1081.29|1065.29|5
1643179240000|2022-01-26 06:40:40|1081.5|1065.5|1081.11|1065.11|1081.5|1065.5|1081.11|1065.11|4
1643179250000|2022-01-26 06:40:50|1081.19|1065.19|1080.98|1064.98|1081.19|1065.19|1080.65|1064.65|4
1643179260000|2022-01-26 06:41:00|1080.92|1064.92|1080.86|1064.86|1080.92|1064.92|1080.86|1064.86|2
1643179270000|2022-01-26 06:41:10|1080.63|1064.63|1080.29|1064.29|1080.63|1064.63|1080.29|1064.29|3
1643179280000|2022-01-26 06:41:20|1080.4|1064.4|1080.57|1064.57|1080.6|1064.6|1080.4|1064.4|6
1643179290000|2022-01-26 06:41:30|1080.6|1064.6|1080.66|1064.66|1080.75|1064.75|1080.5|1064.5|4
1643179300000|2022-01-26 06:41:40|1080.7|1064.7|1080.55|1064.55|1080.8|1064.8|1080.55|1064.55|3
1643179310000|2022-01-26 06:41:50|1080.7|1064.7|1080.8|1064.8|1080.8|1064.8|1080.59|1064.59|5
1643179320000|2022-01-26 06:42:00|1080.59|1064.59|1080.87|1064.87|1080.96|1064.96|1080.59|1064.59|6
1643179330000|2022-01-26 06:42:10|1080.85|1064.85|1080.85|1064.85|1080.85|1064.85|1080.85|1064.85|1
1643179340000|2022-01-26 06:42:20|1081.05|1065.05|1081.47|1065.47|1081.47|1065.47|1080.87|1064.87|4
1643179350000|2022-01-26 06:42:30|1081.56|1065.56|1081.5|1065.5|1081.56|1065.56|1081.5|1065.5|2
1643179360000|2022-01-26 06:42:40|1081.6|1065.6|1081.5|1065.5|1081.6|1065.6|1081.5|1065.5|2
1643179380000|2022-01-26 06:43:00|1081.42|1065.42|1081.42|1065.42|1081.5|1065.5|1081.28|1065.28|5
1643179390000|2022-01-26 06:43:10|1081.5|1065.5|1081.44|1065.44|1081.81|1065.81|1081.44|1065.44|4
1643179410000|2022-01-26 06:43:30|1081.56|1065.56|1081.44|1065.44|1081.56|1065.56|1081.43|1065.43|3
1643179420000|2022-01-26 06:43:40|1081.48|1065.48|1081.48|1065.48|1081.48|1065.48|1081.48|1065.48|1
1643179430000|2022-01-26 06:43:50|1081.44|1065.44|1081.44|1065.44|1081.44|1065.44|1081.44|1065.44|1
1643179440000|2022-01-26 06:44:00|1081.5|1065.5|1081.44|1065.44|1081.5|1065.5|1081.33|1065.33|5
1643179450000|2022-01-26 06:44:10|1081.48|1065.48|1081.44|1065.44|1081.48|1065.48|1081.44|1065.44|2
1643179460000|2022-01-26 06:44:20|1081.63|1065.63|1081.5|1065.5|1081.83|1065.83|1081.5|1065.5|5
1643179480000|2022-01-26 06:44:40|1081.42|1065.42|1081.42|1065.42|1081.42|1065.42|1081.42|1065.42|1
1643179500000|2022-01-26 06:45:00|1081.5|1065.5|1080.69|1064.69|1081.5|1065.5|1080.69|1064.69|3
1643179510000|2022-01-26 06:45:10|1080.58|1064.58|1080|1064|1080.58|1064.58|1080|1064|7
1643179520000|2022-01-26 06:45:20|1080.1|1064.1|1080.54|1064.54|1080.58|1064.58|1079.62|1063.62|14
1643179530000|2022-01-26 06:45:30|1080.46|1064.46|1080.38|1064.38|1080.64|1064.64|1080.38|1064.38|7
1643179540000|2022-01-26 06:45:40|1080.23|1064.23|1080.27|1064.27|1080.7|1064.7|1080.19|1064.19|10
1643179550000|2022-01-26 06:45:50|1080|1064|1080|1064|1080.25|1064.25|1080|1064|3
1643179560000|2022-01-26 06:46:00|1079.5|1063.5|1079.16|1063.16|1079.5|1063.5|1079.01|1063.01|6
1643179570000|2022-01-26 06:46:10|1079.3|1063.3|1078.98|1062.98|1079.3|1063.3|1078.98|1062.98|4
1643179580000|2022-01-26 06:46:20|1079.03|1063.03|1079.03|1063.03|1079.03|1063.03|1079.03|1063.03|1
1643179590000|2022-01-26 06:46:30|1079.18|1063.18|1079.03|1063.03|1079.18|1063.18|1079.02|1063.02|3
1643179600000|2022-01-26 06:46:40|1079.04|1063.04|1079.02|1063.02|1079.18|1063.18|1079.02|1063.02|7
1643179610000|2022-01-26 06:46:50|1078.9|1062.9|1078.9|1062.9|1079.15|1063.15|1078.9|1062.9|3
1643179620000|2022-01-26 06:47:00|1079.08|1063.08|1078.8|1062.8|1079.15|1063.15|1078.8|1062.8|5
1643179630000|2022-01-26 06:47:10|1078.65|1062.65|1078.8|1062.8|1078.8|1062.8|1078.65|1062.65|2
1643179640000|2022-01-26 06:47:20|1078.95|1062.95|1078.6|1062.6|1078.95|1062.95|1078.6|1062.6|5
1643179650000|2022-01-26 06:47:30|1078.65|1062.65|1078.65|1062.65|1078.65|1062.65|1078.65|1062.65|1
1643179660000|2022-01-26 06:47:40|1078.54|1062.54|1078|1062|1078.54|1062.54|1077.76|1061.76|7
1643179670000|2022-01-26 06:47:50|1078.16|1062.16|1078.16|1062.16|1078.16|1062.16|1078.16|1062.16|1
1643179680000|2022-01-26 06:48:00|1078.33|1062.33|1077.79|1061.79|1078.33|1062.33|1077.79|1061.79|5
1643179690000|2022-01-26 06:48:10|1077.75|1061.75|1078|1062|1078.34|1062.34|1077.75|1061.75|5
1643179700000|2022-01-26 06:48:20|1078.13|1062.13|1077.12|1061.12|1078.13|1062.13|1077|1061|6
1643179710000|2022-01-26 06:48:30|1076.85|1060.85|1076.85|1060.85|1076.9|1060.9|1076.62|1060.62|4
1643179720000|2022-01-26 06:48:40|1076.5|1060.5|1076.11|1060.11|1076.5|1060.5|1076.11|1060.11|2
1643179730000|2022-01-26 06:48:50|1076.29|1060.29|1076.29|1060.29|1076.29|1060.29|1076.29|1060.29|1
1643179740000|2022-01-26 06:49:00|1076.11|1060.11|1076.5|1060.5|1076.5|1060.5|1076.11|1060.11|5
1643179750000|2022-01-26 06:49:10|1076.61|1060.61|1077.62|1061.62|1077.64|1061.64|1076.61|1060.61|10
1643179760000|2022-01-26 06:49:20|1077.81|1061.81|1077.11|1061.11|1077.81|1061.81|1077.1|1061.1|11
1643179770000|2022-01-26 06:49:30|1077.26|1061.26|1077.4|1061.4|1077.68|1061.68|1077.26|1061.26|9
1643179780000|2022-01-26 06:49:40|1077.52|1061.52|1077.5|1061.5|1077.65|1061.65|1077.4|1061.4|6
1643179790000|2022-01-26 06:49:50|1077.8|1061.8|1077.5|1061.5|1077.8|1061.8|1077.25|1061.25|7
1643179800000|2022-01-26 06:50:00|1077.7|1061.7|1077.6|1061.6|1077.7|1061.7|1077.5|1061.5|3
1643179810000|2022-01-26 06:50:10|1077.5|1061.5|1077.5|1061.5|1077.5|1061.5|1077.5|1061.5|1
1643179820000|2022-01-26 06:50:20|1077.18|1061.18|1077|1061|1077.18|1061.18|1077|1061|2
1643179830000|2022-01-26 06:50:30|1076.5|1060.5|1075.6|1059.6|1076.5|1060.5|1075.55|1059.55|12
1643179840000|2022-01-26 06:50:40|1075.62|1059.62|1075.5|1059.5|1075.62|1059.62|1075.45|1059.45|5
1643179850000|2022-01-26 06:50:50|1075.35|1059.35|1074.9|1058.9|1075.5|1059.5|1074.9|1058.9|8
1643179860000|2022-01-26 06:51:00|1075.38|1059.38|1075.72|1059.72|1076.02|1060.02|1075.34|1059.34|12
1643179870000|2022-01-26 06:51:10|1075.5|1059.5|1075.63|1059.63|1075.63|1059.63|1075.5|1059.5|2
1643179880000|2022-01-26 06:51:20|1075.88|1059.88|1075.88|1059.88|1076.02|1060.02|1075.88|1059.88|3
1643179890000|2022-01-26 06:51:30|1075.78|1059.78|1075.66|1059.66|1075.78|1059.78|1075.66|1059.66|3
1643179900000|2022-01-26 06:51:40|1075.67|1059.67|1075.8|1059.8|1075.8|1059.8|1075.66|1059.66|4
1643179910000|2022-01-26 06:51:50|1075.66|1059.66|1076.8|1060.8|1076.8|1060.8|1075.66|1059.66|10
1643179920000|2022-01-26 06:52:00|1076.5|1060.5|1076.5|1060.5|1076.6|1060.6|1076.36|1060.36|5
1643179930000|2022-01-26 06:52:10|1076.85|1060.85|1077.14|1061.14|1077.35|1061.35|1076.85|1060.85|4
1643179940000|2022-01-26 06:52:20|1077.15|1061.15|1077.6|1061.6|1077.6|1061.6|1077.15|1061.15|9
1643179950000|2022-01-26 06:52:30|1077.67|1061.67|1077.66|1061.66|1077.92|1061.92|1077.65|1061.65|6
1643179960000|2022-01-26 06:52:40|1077.8|1061.8|1077.66|1061.66|1077.8|1061.8|1077.66|1061.66|2
1643179970000|2022-01-26 06:52:50|1077.2|1061.2|1077.15|1061.15|1077.2|1061.2|1077.15|1061.15|2
1643179980000|2022-01-26 06:53:00|1077.09|1061.09|1077.59|1061.59|1077.59|1061.59|1076.97|1060.97|12
1643179990000|2022-01-26 06:53:10|1077.47|1061.47|1077.62|1061.62|1077.62|1061.62|1077.47|1061.47|4
1643180000000|2022-01-26 06:53:20|1077.57|1061.57|1077.61|1061.61|1077.61|1061.61|1077.57|1061.57|2
1643180010000|2022-01-26 06:53:30|1077.57|1061.57|1077.98|1061.98|1078.3|1062.3|1077.46|1061.46|6
1643180020000|2022-01-26 06:53:40|1077.8|1061.8|1077.61|1061.61|1077.98|1061.98|1077.5|1061.5|8
1643180030000|2022-01-26 06:53:50|1077.5|1061.5|1077.5|1061.5|1077.5|1061.5|1077.5|1061.5|1
1643180040000|2022-01-26 06:54:00|1077.44|1061.44|1077.44|1061.44|1077.44|1061.44|1077.44|1061.44|1
1643180050000|2022-01-26 06:54:10|1077.5|1061.5|1077.5|1061.5|1077.5|1061.5|1077.5|1061.5|1
1643180070000|2022-01-26 06:54:30|1077.35|1061.35|1077.35|1061.35|1077.35|1061.35|1077.35|1061.35|1
1643180080000|2022-01-26 06:54:40|1077.3|1061.3|1077.3|1061.3|1077.3|1061.3|1077.3|1061.3|1
1643180090000|2022-01-26 06:54:50|1077|1061|1076.5|1060.5|1077|1061|1076.34|1060.34|4
1643180100000|2022-01-26 06:55:00|1076.33|1060.33|1076.26|1060.26|1076.5|1060.5|1075.63|1059.63|9
1643180110000|2022-01-26 06:55:10|1076.27|1060.27|1075.31|1059.31|1076.27|1060.27|1075.31|1059.31|5
1643180120000|2022-01-26 06:55:20|1075.24|1059.24|1075.02|1059.02|1075.24|1059.24|1075.02|1059.02|7
1643180130000|2022-01-26 06:55:30|1075.1|1059.1|1075.26|1059.26|1075.3|1059.3|1075.1|1059.1|6
1643180140000|2022-01-26 06:55:40|1075.32|1059.32|1075.3|1059.3|1075.4|1059.4|1075.09|1059.09|5
1643180160000|2022-01-26 06:56:00|1075.5|1059.5|1076.54|1060.54|1076.54|1060.54|1075.5|1059.5|5
1643180170000|2022-01-26 06:56:10|1076.5|1060.5|1076.87|1060.87|1076.95|1060.95|1076.5|1060.5|7
1643180180000|2022-01-26 06:56:20|1076.72|1060.72|1076.5|1060.5|1076.72|1060.72|1076.5|1060.5|2
1643180190000|2022-01-26 06:56:30|1076.09|1060.09|1075.5|1059.5|1076.09|1060.09|1075.5|1059.5|3
1643180200000|2022-01-26 06:56:40|1075.63|1059.63|1075.5|1059.5|1075.63|1059.63|1075.5|1059.5|2
1643180210000|2022-01-26 06:56:50|1075.65|1059.65|1075.68|1059.68|1075.68|1059.68|1075.5|1059.5|3
1643180220000|2022-01-26 06:57:00|1075.5|1059.5|1075.57|1059.57|1075.57|1059.57|1075.5|1059.5|2
1643180230000|2022-01-26 06:57:10|1075.65|1059.65|1075.5|1059.5|1075.65|1059.65|1075.5|1059.5|4
1643180240000|2022-01-26 06:57:20|1075.53|1059.53|1075.61|1059.61|1075.94|1059.94|1075.5|1059.5|8
1643180250000|2022-01-26 06:57:30|1075.72|1059.72|1076.51|1060.51|1076.58|1060.58|1075.7|1059.7|9
1643180260000|2022-01-26 06:57:40|1076.58|1060.58|1076.59|1060.59|1076.59|1060.59|1076.47|1060.47|4
1643180270000|2022-01-26 06:57:50|1076.47|1060.47|1076.55|1060.55|1076.6|1060.6|1076.47|1060.47|4
1643180280000|2022-01-26 06:58:00|1076.69|1060.69|1076.55|1060.55|1076.69|1060.69|1076.55|1060.55|4
1643180290000|2022-01-26 06:58:10|1076.5|1060.5|1076.5|1060.5|1076.5|1060.5|1076.5|1060.5|1
1643180300000|2022-01-26 06:58:20|1076.55|1060.55|1076.55|1060.55|1076.87|1060.87|1076.5|1060.5|9
1643180310000|2022-01-26 06:58:30|1076.69|1060.69|1076.69|1060.69|1076.69|1060.69|1076.69|1060.69|1
1643180320000|2022-01-26 06:58:40|1076.64|1060.64|1076.5|1060.5|1076.64|1060.64|1076.5|1060.5|2
1643180330000|2022-01-26 06:58:50|1076.23|1060.23|1076.5|1060.5|1076.5|1060.5|1076.1|1060.1|5
1643180340000|2022-01-26 06:59:00|1075.77|1059.77|1075.93|1059.93|1076.05|1060.05|1075.77|1059.77|6
1643180350000|2022-01-26 06:59:10|1076.03|1060.03|1076.06|1060.06|1076.06|1060.06|1076.03|1060.03|2
1643180360000|2022-01-26 06:59:20|1076.18|1060.18|1076.62|1060.62|1076.67|1060.67|1076.18|1060.18|8
1643180370000|2022-01-26 06:59:30|1076.5|1060.5|1076.64|1060.64|1076.64|1060.64|1076.5|1060.5|2
1643180380000|2022-01-26 06:59:40|1076.5|1060.5|1077.08|1061.08|1077.08|1061.08|1076.5|1060.5|5
1643180390000|2022-01-26 06:59:50|1077.13|1061.13|1077.13|1061.13|1077.13|1061.13|1077.13|1061.13|1
1643180400000|2022-01-26 07:00:00|1077.18|1061.18|1077.5|1061.5|1077.57|1061.57|1077.18|1061.18|6
1643180410000|2022-01-26 07:00:10|1077.49|1061.49|1077.58|1061.58|1077.58|1061.58|1077.49|1061.49|6
1643180420000|2022-01-26 07:00:20|1077.65|1061.65|1077.5|1061.5|1077.65|1061.65|1077.5|1061.5|4
1643180430000|2022-01-26 07:00:30|1077.61|1061.61|1077.6|1061.6|1077.61|1061.61|1077.5|1061.5|3
1643180440000|2022-01-26 07:00:40|1077.5|1061.5|1076.9|1060.9|1077.5|1061.5|1076.9|1060.9|4
1643180450000|2022-01-26 07:00:50|1076.75|1060.75|1076.75|1060.75|1076.75|1060.75|1076.75|1060.75|1
1643180460000|2022-01-26 07:01:00|1076.5|1060.5|1076.27|1060.27|1076.61|1060.61|1076.16|1060.16|7
1643180470000|2022-01-26 07:01:10|1076.35|1060.35|1075.7|1059.7|1076.35|1060.35|1075.7|1059.7|4
1643180480000|2022-01-26 07:01:20|1075.8|1059.8|1076.62|1060.62|1076.62|1060.62|1075.72|1059.72|8
1643180490000|2022-01-26 07:01:30|1076.5|1060.5|1077.09|1061.09|1077.14|1061.14|1076.5|1060.5|5
1643180500000|2022-01-26 07:01:40|1077.12|1061.12|1077.5|1061.5|1077.5|1061.5|1077.12|1061.12|6
1643180510000|2022-01-26 07:01:50|1077.65|1061.65|1077.65|1061.65|1077.65|1061.65|1077.65|1061.65|1
1643180520000|2022-01-26 07:02:00|1077.5|1061.5|1077.8|1061.8|1078.09|1062.09|1077.5|1061.5|7
1643180530000|2022-01-26 07:02:10|1077.5|1061.5|1077.37|1061.37|1077.5|1061.5|1077.34|1061.34|3
1643180540000|2022-01-26 07:02:20|1077.5|1061.5|1077.51|1061.51|1077.51|1061.51|1076.7|1060.7|11
1643180550000|2022-01-26 07:02:30|1077.55|1061.55|1076.5|1060.5|1077.6|1061.6|1076.5|1060.5|10
1643180560000|2022-01-26 07:02:40|1076.22|1060.22|1075.5|1059.5|1076.5|1060.5|1075.5|1059.5|7
1643180570000|2022-01-26 07:02:50|1075.3|1059.3|1075.3|1059.3|1075.3|1059.3|1075.3|1059.3|1
1643180580000|2022-01-26 07:03:00|1075.5|1059.5|1075.5|1059.5|1075.5|1059.5|1075.45|1059.45|3
1643180600000|2022-01-26 07:03:20|1075.6|1059.6|1075.5|1059.5|1075.6|1059.6|1075.5|1059.5|2
1643180620000|2022-01-26 07:03:40|1075.36|1059.36|1075.09|1059.09|1075.36|1059.36|1075.09|1059.09|5
1643180630000|2022-01-26 07:03:50|1074.59|1058.59|1075.13|1059.13|1075.13|1059.13|1074.59|1058.59|5
1643180640000|2022-01-26 07:04:00|1075.14|1059.14|1075.38|1059.38|1075.75|1059.75|1075.14|1059.14|11
1643180650000|2022-01-26 07:04:10|1075.49|1059.49|1075.5|1059.5|1075.76|1059.76|1075.49|1059.49|9
1643180660000|2022-01-26 07:04:20|1075.35|1059.35|1075.35|1059.35|1075.35|1059.35|1075.35|1059.35|1
1643180670000|2022-01-26 07:04:30|1075.3|1059.3|1075.3|1059.3|1075.3|1059.3|1075.3|1059.3|1
1643180680000|2022-01-26 07:04:40|1075.2|1059.2|1075.07|1059.07|1075.2|1059.2|1074.8|1058.8|4
1643180690000|2022-01-26 07:04:50|1074.8|1058.8|1074.96|1058.96|1075.16|1059.16|1074.8|1058.8|3
1643180700000|2022-01-26 07:05:00|1074.8|1058.8|1074.96|1058.96|1074.96|1058.96|1074.8|1058.8|2
1643180710000|2022-01-26 07:05:10|1074.7|1058.7|1074.59|1058.59|1074.97|1058.97|1074.59|1058.59|5
1643180720000|2022-01-26 07:05:20|1074.65|1058.65|1074.65|1058.65|1074.65|1058.65|1074.65|1058.65|1
1643180750000|2022-01-26 07:05:50|1074.45|1058.45|1074.45|1058.45|1074.45|1058.45|1074.45|1058.45|1
1643180760000|2022-01-26 07:06:00|1073.85|1057.85|1074.35|1058.35|1074.35|1058.35|1073.85|1057.85|3
1643180770000|2022-01-26 07:06:10|1074.23|1058.23|1073.85|1057.85|1074.23|1058.23|1073.85|1057.85|2
1643180780000|2022-01-26 07:06:20|1074.23|1058.23|1074.23|1058.23|1074.23|1058.23|1074.23|1058.23|1
1643180810000|2022-01-26 07:06:50|1074.25|1058.25|1074|1058|1074.25|1058.25|1074|1058|2
1643180820000|2022-01-26 07:07:00|1074.25|1058.25|1074.5|1058.5|1074.5|1058.5|1074|1058|4
1643180830000|2022-01-26 07:07:10|1074.13|1058.13|1074.25|1058.25|1074.25|1058.25|1074.13|1058.13|2
1643180840000|2022-01-26 07:07:20|1074.13|1058.13|1074.25|1058.25|1074.25|1058.25|1074.13|1058.13|2
1643180850000|2022-01-26 07:07:30|1074.4|1058.4|1074.4|1058.4|1074.4|1058.4|1074.4|1058.4|1
1643180870000|2022-01-26 07:07:50|1073.75|1057.75|1073.5|1057.5|1073.75|1057.75|1073.13|1057.13|4
1643180880000|2022-01-26 07:08:00|1073.53|1057.53|1073.5|1057.5|1073.55|1057.55|1073.5|1057.5|4
1643180890000|2022-01-26 07:08:10|1074.3|1058.3|1074.61|1058.61|1074.61|1058.61|1074.3|1058.3|5
1643180900000|2022-01-26 07:08:20|1074.51|1058.51|1074.51|1058.51|1074.51|1058.51|1074.51|1058.51|1
1643180930000|2022-01-26 07:08:50|1074.65|1058.65|1074.5|1058.5|1074.65|1058.65|1074.5|1058.5|2
1643180940000|2022-01-26 07:09:00|1074.25|1058.25|1074.25|1058.25|1074.25|1058.25|1074.25|1058.25|1
1643180960000|2022-01-26 07:09:20|1074.41|1058.41|1074.6|1058.6|1074.66|1058.66|1074.41|1058.41|6
1643180970000|2022-01-26 07:09:30|1074.48|1058.48|1074.48|1058.48|1074.48|1058.48|1074.48|1058.48|1
1643180980000|2022-01-26 07:09:40|1074.6|1058.6|1074.6|1058.6|1074.6|1058.6|1074.6|1058.6|1
1643181000000|2022-01-26 07:10:00|1074.48|1058.48|1074.64|1058.64|1074.7|1058.7|1074.48|1058.48|3
1643181010000|2022-01-26 07:10:10|1074.95|1058.95|1074.45|1058.45|1075.14|1059.14|1074.45|1058.45|5
1643181040000|2022-01-26 07:10:40|1074.19|1058.19|1074.63|1058.63|1074.63|1058.63|1074.19|1058.19|5
1643181050000|2022-01-26 07:10:50|1074.5|1058.5|1074.4|1058.4|1074.5|1058.5|1074.27|1058.27|3
1643181060000|2022-01-26 07:11:00|1073.65|1057.65|1074.5|1058.5|1074.5|1058.5|1073.65|1057.65|5
1643181070000|2022-01-26 07:11:10|1074.56|1058.56|1074.56|1058.56|1074.56|1058.56|1074.56|1058.56|1
1643181080000|2022-01-26 07:11:20|1074.7|1058.7|1075.36|1059.36|1075.36|1059.36|1074.62|1058.62|6
1643181090000|2022-01-26 07:11:30|1075.4|1059.4|1075.5|1059.5|1075.59|1059.59|1075.4|1059.4|3
1643181100000|2022-01-26 07:11:40|1075.54|1059.54|1075.54|1059.54|1075.54|1059.54|1075.54|1059.54|1
1643181110000|2022-01-26 07:11:50|1075.66|1059.66|1075.77|1059.77|1076.14|1060.14|1075.66|1059.66|6
1643181120000|2022-01-26 07:12:00|1075.92|1059.92|1075.92|1059.92|1075.92|1059.92|1075.92|1059.92|1
1643181130000|2022-01-26 07:12:10|1075.77|1059.77|1075.5|1059.5|1075.77|1059.77|1075.5|1059.5|2
1643181140000|2022-01-26 07:12:20|1074.75|1058.75|1074.62|1058.62|1074.91|1058.91|1074.55|1058.55|5
1643181150000|2022-01-26 07:12:30|1074.76|1058.76|1074.76|1058.76|1074.76|1058.76|1074.76|1058.76|1
1643181160000|2022-01-26 07:12:40|1074.68|1058.68|1074.68|1058.68|1074.68|1058.68|1074.5|1058.5|3
1643181180000|2022-01-26 07:13:00|1074.57|1058.57|1074.57|1058.57|1074.62|1058.62|1074.57|1058.57|3
1643181190000|2022-01-26 07:13:10|1074.62|1058.62|1074.62|1058.62|1074.62|1058.62|1074.62|1058.62|1
1643181210000|2022-01-26 07:13:30|1074.5|1058.5|1074.25|1058.25|1074.5|1058.5|1074.08|1058.08|4
1643181220000|2022-01-26 07:13:40|1074.5|1058.5|1074.25|1058.25|1074.5|1058.5|1074.25|1058.25|2
1643181240000|2022-01-26 07:14:00|1074.54|1058.54|1074.68|1058.68|1074.83|1058.83|1074.35|1058.35|10
1643181250000|2022-01-26 07:14:10|1074.69|1058.69|1074.69|1058.69|1074.69|1058.69|1074.69|1058.69|1
1643181260000|2022-01-26 07:14:20|1074.85|1058.85|1074.69|1058.69|1074.85|1058.85|1074.69|1058.69|3
1643181280000|2022-01-26 07:14:40|1074.65|1058.65|1074.69|1058.69|1074.69|1058.69|1074.65|1058.65|3
1643181300000|2022-01-26 07:15:00|1074.5|1058.5|1074.5|1058.5|1074.69|1058.69|1074.5|1058.5|4
1643181310000|2022-01-26 07:15:10|1074.22|1058.22|1074.22|1058.22|1074.5|1058.5|1074.22|1058.22|3
1643181320000|2022-01-26 07:15:20|1074.39|1058.39|1074.38|1058.38|1074.5|1058.5|1074.38|1058.38|4
1643181330000|2022-01-26 07:15:30|1074.54|1058.54|1074.64|1058.64|1074.86|1058.86|1074.54|1058.54|4
1643181340000|2022-01-26 07:15:40|1074.6|1058.6|1074.82|1058.82|1074.82|1058.82|1074.6|1058.6|2
1643181350000|2022-01-26 07:15:50|1074.7|1058.7|1074.6|1058.6|1074.82|1058.82|1074.6|1058.6|3
1643181360000|2022-01-26 07:16:00|1074.82|1058.82|1074.82|1058.82|1074.82|1058.82|1074.75|1058.75|4
1643181370000|2022-01-26 07:16:10|1074.81|1058.81|1074.82|1058.82|1074.82|1058.82|1074.81|1058.81|2
1643181380000|2022-01-26 07:16:20|1075|1059|1075|1059|1075|1059|1075|1059|1
1643181390000|2022-01-26 07:16:30|1074.82|1058.82|1075|1059|1075|1059|1074.82|1058.82|2
1643181410000|2022-01-26 07:16:50|1074.85|1058.85|1075.82|1059.82|1075.82|1059.82|1074.85|1058.85|4
1643181420000|2022-01-26 07:17:00|1075.87|1059.87|1075.79|1059.79|1075.88|1059.88|1075.45|1059.45|7
1643181450000|2022-01-26 07:17:30|1075.7|1059.7|1075.79|1059.79|1075.79|1059.79|1075.7|1059.7|2
1643181460000|2022-01-26 07:17:40|1075.8|1059.8|1076.49|1060.49|1076.49|1060.49|1075.8|1059.8|8
1643181480000|2022-01-26 07:18:00|1076.5|1060.5|1076.69|1060.69|1076.69|1060.69|1076.4|1060.4|3
1643181520000|2022-01-26 07:18:40|1076.75|1060.75|1077.6|1061.6|1077.6|1061.6|1076.75|1060.75|11
1643181530000|2022-01-26 07:18:50|1077.76|1061.76|1077.53|1061.53|1077.76|1061.76|1077.5|1061.5|5
1643181540000|2022-01-26 07:19:00|1077.56|1061.56|1077.75|1061.75|1077.75|1061.75|1077.56|1061.56|2
1643181550000|2022-01-26 07:19:10|1077.71|1061.71|1077.79|1061.79|1078.38|1062.38|1077.71|1061.71|5
1643181560000|2022-01-26 07:19:20|1078.41|1062.41|1077.94|1061.94|1078.41|1062.41|1077.94|1061.94|2
1643181570000|2022-01-26 07:19:30|1077.85|1061.85|1078|1062|1078.01|1062.01|1077.85|1061.85|4
1643181580000|2022-01-26 07:19:40|1078.04|1062.04|1078.59|1062.59|1078.69|1062.69|1078.04|1062.04|6
1643181590000|2022-01-26 07:19:50|1078.5|1062.5|1078.4|1062.4|1078.5|1062.5|1078.4|1062.4|3
1643181600000|2022-01-26 07:20:00|1078.28|1062.28|1077.9|1061.9|1078.28|1062.28|1077.9|1061.9|2
1643181610000|2022-01-26 07:20:10|1077.75|1061.75|1078.5|1062.5|1078.5|1062.5|1077.75|1061.75|7
1643181620000|2022-01-26 07:20:20|1078.48|1062.48|1079.04|1063.04|1079.04|1063.04|1078.48|1062.48|5
1643181650000|2022-01-26 07:20:50|1079.29|1063.29|1079.29|1063.29|1079.29|1063.29|1079.13|1063.13|3
1643181660000|2022-01-26 07:21:00|1079.38|1063.38|1080.39|1064.39|1080.4|1064.4|1079.38|1063.38|9
1643181670000|2022-01-26 07:21:10|1080.32|1064.32|1080.59|1064.59|1080.59|1064.59|1080|1064|5
1643181680000|2022-01-26 07:21:20|1080.88|1064.88|1080.47|1064.47|1080.88|1064.88|1080.45|1064.45|11
1643181690000|2022-01-26 07:21:30|1080.48|1064.48|1080.2|1064.2|1080.48|1064.48|1080.2|1064.2|8
1643181700000|2022-01-26 07:21:40|1080.11|1064.11|1080.39|1064.39|1080.4|1064.4|1080.11|1064.11|8
1643181710000|2022-01-26 07:21:50|1080.28|1064.28|1080.5|1064.5|1080.5|1064.5|1080.28|1064.28|3
1643181720000|2022-01-26 07:22:00|1080.68|1064.68|1080.5|1064.5|1080.68|1064.68|1080.5|1064.5|2
1643181730000|2022-01-26 07:22:10|1080.14|1064.14|1080.14|1064.14|1080.14|1064.14|1080.14|1064.14|1
1643181740000|2022-01-26 07:22:20|1080.25|1064.25|1080.25|1064.25|1080.25|1064.25|1080.25|1064.25|1
1643181750000|2022-01-26 07:22:30|1080.39|1064.39|1080.38|1064.38|1080.39|1064.39|1080.27|1064.27|3
1643181760000|2022-01-26 07:22:40|1080.5|1064.5|1080.96|1064.96|1081.08|1065.08|1080.5|1064.5|5
1643181780000|2022-01-26 07:23:00|1080.6|1064.6|1081|1065|1081|1065|1080.6|1064.6|2
1643181790000|2022-01-26 07:23:10|1080.79|1064.79|1080.5|1064.5|1080.79|1064.79|1080.5|1064.5|4
1643181820000|2022-01-26 07:23:40|1080.19|1064.19|1079.93|1063.93|1080.24|1064.24|1079.73|1063.73|10
1643181830000|2022-01-26 07:23:50|1079.82|1063.82|1079.73|1063.73|1080.23|1064.23|1079.7|1063.7|8
1643181840000|2022-01-26 07:24:00|1079.65|1063.65|1079.7|1063.7|1079.82|1063.82|1079.65|1063.65|3
1643181850000|2022-01-26 07:24:10|1079.59|1063.59|1079.59|1063.59|1079.59|1063.59|1079.59|1063.59|1
1643181860000|2022-01-26 07:24:20|1079.7|1063.7|1080.16|1064.16|1080.16|1064.16|1079.7|1063.7|3
1643181890000|2022-01-26 07:24:50|1080.23|1064.23|1079.74|1063.74|1080.23|1064.23|1079.65|1063.65|5
1643181900000|2022-01-26 07:25:00|1079.81|1063.81|1079.65|1063.65|1079.81|1063.81|1079.65|1063.65|5
1643181910000|2022-01-26 07:25:10|1079.74|1063.74|1079.65|1063.65|1079.74|1063.74|1079.65|1063.65|2
1643181930000|2022-01-26 07:25:30|1079.5|1063.5|1079.5|1063.5|1079.5|1063.5|1079.49|1063.49|3
1643181940000|2022-01-26 07:25:40|1079.49|1063.49|1079.49|1063.49|1079.49|1063.49|1079.49|1063.49|1
1643181950000|2022-01-26 07:25:50|1078.99|1062.99|1078.5|1062.5|1078.99|1062.99|1078.5|1062.5|2
1643181970000|2022-01-26 07:26:10|1078.3|1062.3|1077.71|1061.71|1078.3|1062.3|1077.71|1061.71|2
1643181980000|2022-01-26 07:26:20|1078.09|1062.09|1078.09|1062.09|1078.09|1062.09|1078.09|1062.09|1
1643181990000|2022-01-26 07:26:30|1078.26|1062.26|1078.21|1062.21|1078.3|1062.3|1078.21|1062.21|3
1643182000000|2022-01-26 07:26:40|1078.34|1062.34|1078.59|1062.59|1078.61|1062.61|1078.34|1062.34|5
1643182010000|2022-01-26 07:26:50|1078.5|1062.5|1078.5|1062.5|1078.5|1062.5|1078.5|1062.5|1
1643182020000|2022-01-26 07:27:00|1078.59|1062.59|1078.75|1062.75|1078.75|1062.75|1078.5|1062.5|6
1643182030000|2022-01-26 07:27:10|1078.97|1062.97|1079.47|1063.47|1079.47|1063.47|1078.97|1062.97|4
1643182040000|2022-01-26 07:27:20|1079.5|1063.5|1079.5|1063.5|1079.5|1063.5|1079.5|1063.5|1
1643182050000|2022-01-26 07:27:30|1079.47|1063.47|1079.47|1063.47|1079.47|1063.47|1079.47|1063.47|1
1643182070000|2022-01-26 07:27:50|1079.4|1063.4|1079.57|1063.57|1079.57|1063.57|1079.4|1063.4|4
1643182080000|2022-01-26 07:28:00|1079.7|1063.7|1079.77|1063.77|1079.79|1063.79|1079.7|1063.7|3
1643182090000|2022-01-26 07:28:10|1079.7|1063.7|1079.49|1063.49|1079.7|1063.7|1079.49|1063.49|2
1643182100000|2022-01-26 07:28:20|1079.5|1063.5|1079.5|1063.5|1079.5|1063.5|1079.5|1063.5|1
1643182110000|2022-01-26 07:28:30|1078.65|1062.65|1079.16|1063.16|1079.19|1063.19|1078.65|1062.65|5
1643182120000|2022-01-26 07:28:40|1078.97|1062.97|1078.97|1062.97|1078.97|1062.97|1078.97|1062.97|1
1643182130000|2022-01-26 07:28:50|1078|1062|1077.92|1061.92|1078|1062|1077.92|1061.92|2
1643182140000|2022-01-26 07:29:00|1078.12|1062.12|1078.31|1062.31|1078.59|1062.59|1078.12|1062.12|9
1643182150000|2022-01-26 07:29:10|1078.5|1062.5|1078.5|1062.5|1078.5|1062.5|1078.5|1062.5|1
1643182160000|2022-01-26 07:29:20|1078.66|1062.66|1078.62|1062.62|1078.7|1062.7|1078.5|1062.5|4
1643182180000|2022-01-26 07:29:40|1078.9|1062.9|1079.45|1063.45|1079.45|1063.45|1078.76|1062.76|8
1643182190000|2022-01-26 07:29:50|1079.5|1063.5|1079.56|1063.56|1079.56|1063.56|1079.5|1063.5|3
1643182200000|2022-01-26 07:30:00|1079.75|1063.75|1079.6|1063.6|1079.75|1063.75|1079.6|1063.6|5
1643182210000|2022-01-26 07:30:10|1079.53|1063.53|1079.89|1063.89|1079.89|1063.89|1079.53|1063.53|6
1643182220000|2022-01-26 07:30:20|1079.66|1063.66|1079.65|1063.65|1079.66|1063.66|1079.65|1063.65|2
1643182230000|2022-01-26 07:30:30|1079.66|1063.66|1080.64|1064.64|1080.64|1064.64|1079.66|1063.66|8
1643182240000|2022-01-26 07:30:40|1080.5|1064.5|1080.5|1064.5|1080.5|1064.5|1080.5|1064.5|1
1643182250000|2022-01-26 07:30:50|1080.39|1064.39|1080.15|1064.15|1080.39|1064.39|1080.15|1064.15|5
1643182260000|2022-01-26 07:31:00|1079.7|1063.7|1079.65|1063.65|1079.7|1063.7|1079.65|1063.65|2
1643182270000|2022-01-26 07:31:10|1079.68|1063.68|1080.5|1064.5|1080.5|1064.5|1079.68|1063.68|11
1643182280000|2022-01-26 07:31:20|1080.63|1064.63|1081.59|1065.59|1081.71|1065.71|1080.63|1064.63|7
1643182290000|2022-01-26 07:31:30|1081.6|1065.6|1082.59|1066.59|1082.59|1066.59|1081.6|1065.6|8
1643182300000|2022-01-26 07:31:40|1082.52|1066.52|1083.04|1067.04|1083.18|1067.18|1082.52|1066.52|9
1643182310000|2022-01-26 07:31:50|1083.05|1067.05|1083.2|1067.2|1083.2|1067.2|1083.04|1067.04|4
1643182320000|2022-01-26 07:32:00|1082.87|1066.87|1083.51|1067.51|1083.61|1067.61|1082.87|1066.87|8
1643182330000|2022-01-26 07:32:10|1083.6|1067.6|1083.6|1067.6|1083.6|1067.6|1083.6|1067.6|1
1643182340000|2022-01-26 07:32:20|1083.5|1067.5|1083.69|1067.69|1083.7|1067.7|1083.5|1067.5|4
1643182350000|2022-01-26 07:32:30|1083.5|1067.5|1083.43|1067.43|1083.66|1067.66|1083.43|1067.43|5
1643182360000|2022-01-26 07:32:40|1083.5|1067.5|1083.95|1067.95|1083.95|1067.95|1083.5|1067.5|3
1643182370000|2022-01-26 07:32:50|1083.6|1067.6|1083.44|1067.44|1083.6|1067.6|1083.37|1067.37|4
1643182380000|2022-01-26 07:33:00|1083.5|1067.5|1083.5|1067.5|1083.5|1067.5|1083.5|1067.5|1
1643182390000|2022-01-26 07:33:10|1083.38|1067.38|1083.44|1067.44|1083.44|1067.44|1083.38|1067.38|2
1643182400000|2022-01-26 07:33:20|1083.5|1067.5|1083.5|1067.5|1083.5|1067.5|1083.5|1067.5|1
1643182410000|2022-01-26 07:33:30|1083.29|1067.29|1083.29|1067.29|1083.29|1067.29|1083.29|1067.29|1
1643182420000|2022-01-26 07:33:40|1083.33|1067.33|1083.5|1067.5|1083.5|1067.5|1083.33|1067.33|2
1643182430000|2022-01-26 07:33:50|1083.19|1067.19|1083.19|1067.19|1083.19|1067.19|1083.19|1067.19|1
1643182440000|2022-01-26 07:34:00|1083.4|1067.4|1083|1067|1083.4|1067.4|1083|1067|3
1643182450000|2022-01-26 07:34:10|1082.5|1066.5|1082.5|1066.5|1082.5|1066.5|1082.5|1066.5|1
1643182470000|2022-01-26 07:34:30|1082.62|1066.62|1082.62|1066.62|1082.62|1066.62|1082.62|1066.62|1
1643182480000|2022-01-26 07:34:40|1082.63|1066.63|1083.31|1067.31|1083.34|1067.34|1082.63|1066.63|5
1643182500000|2022-01-26 07:35:00|1083.55|1067.55|1083.55|1067.55|1083.55|1067.55|1083.55|1067.55|1
1643182510000|2022-01-26 07:35:10|1083.5|1067.5|1083.5|1067.5|1083.5|1067.5|1083.44|1067.44|3
1643182520000|2022-01-26 07:35:20|1083.45|1067.45|1083.45|1067.45|1083.45|1067.45|1083.45|1067.45|1
1643182530000|2022-01-26 07:35:30|1083.5|1067.5|1083.5|1067.5|1083.5|1067.5|1083.5|1067.5|1
1643182540000|2022-01-26 07:35:40|1083.57|1067.57|1083.87|1067.87|1083.87|1067.87|1083.56|1067.56|5
1643182550000|2022-01-26 07:35:50|1083.75|1067.75|1084.13|1068.13|1084.17|1068.17|1083.75|1067.75|6
1643182560000|2022-01-26 07:36:00|1084.27|1068.27|1084.13|1068.13|1084.27|1068.27|1084.13|1068.13|2
1643182570000|2022-01-26 07:36:10|1084.28|1068.28|1084.5|1068.5|1084.5|1068.5|1084.28|1068.28|4
1643182580000|2022-01-26 07:36:20|1084.28|1068.28|1084.5|1068.5|1084.5|1068.5|1084.28|1068.28|4
1643182590000|2022-01-26 07:36:30|1084.28|1068.28|1084|1068|1084.3|1068.3|1084|1068|5
1643182600000|2022-01-26 07:36:40|1084.13|1068.13|1083.73|1067.73|1084.13|1068.13|1083.65|1067.65|3
1643182610000|2022-01-26 07:36:50|1083.83|1067.83|1083.83|1067.83|1083.83|1067.83|1083.83|1067.83|1
1643182620000|2022-01-26 07:37:00|1083.81|1067.81|1083.87|1067.87|1083.87|1067.87|1083.8|1067.8|4
1643182630000|2022-01-26 07:37:10|1083.83|1067.83|1083.83|1067.83|1083.83|1067.83|1083.83|1067.83|1
1643182640000|2022-01-26 07:37:20|1083.86|1067.86|1083.83|1067.83|1083.86|1067.86|1083.83|1067.83|6
1643182650000|2022-01-26 07:37:30|1083.84|1067.84|1084.45|1068.45|1084.46|1068.46|1083.83|1067.83|9
1643182660000|2022-01-26 07:37:40|1084.51|1068.51|1084.81|1068.81|1084.81|1068.81|1084.5|1068.5|7
1643182670000|2022-01-26 07:37:50|1084.82|1068.82|1084.66|1068.66|1084.82|1068.82|1084.66|1068.66|10
1643182680000|2022-01-26 07:38:00|1084.6|1068.6|1084.9|1068.9|1085.23|1069.23|1084.5|1068.5|9
1643182690000|2022-01-26 07:38:10|1085.21|1069.21|1084.95|1068.95|1085.21|1069.21|1084.95|1068.95|2
1643182700000|2022-01-26 07:38:20|1085.06|1069.06|1085.25|1069.25|1085.25|1069.25|1085.06|1069.06|2
1643182710000|2022-01-26 07:38:30|1085.31|1069.31|1085.31|1069.31|1085.31|1069.31|1085.31|1069.31|1
1643182720000|2022-01-26 07:38:40|1085.4|1069.4|1085.36|1069.36|1085.4|1069.4|1085.31|1069.31|3
1643182740000|2022-01-26 07:39:00|1085.5|1069.5|1085.5|1069.5|1085.5|1069.5|1085.5|1069.5|1
1643182790000|2022-01-26 07:39:50|1085.25|1069.25|1085.25|1069.25|1085.25|1069.25|1085.25|1069.25|1
1643182800000|2022-01-26 07:40:00|1085.22|1069.22|1085|1069|1085.38|1069.38|1084.75|1068.75|6
1643182810000|2022-01-26 07:40:10|1084.5|1068.5|1084.19|1068.19|1084.5|1068.5|1084.19|1068.19|3
1643182820000|2022-01-26 07:40:20|1084.35|1068.35|1084.28|1068.28|1084.35|1068.35|1084.13|1068.13|4
1643182830000|2022-01-26 07:40:30|1084.45|1068.45|1084.27|1068.27|1084.45|1068.45|1084.11|1068.11|5
1643182840000|2022-01-26 07:40:40|1084.35|1068.35|1084.27|1068.27|1084.35|1068.35|1084.27|1068.27|2
1643182850000|2022-01-26 07:40:50|1084.24|1068.24|1084.45|1068.45|1084.45|1068.45|1084.24|1068.24|3
1643182860000|2022-01-26 07:41:00|1084.58|1068.58|1084.5|1068.5|1084.58|1068.58|1084.5|1068.5|2
1643182870000|2022-01-26 07:41:10|1084.68|1068.68|1085.18|1069.18|1085.18|1069.18|1084.68|1068.68|3
1643182880000|2022-01-26 07:41:20|1085.16|1069.16|1085.34|1069.34|1085.34|1069.34|1085.16|1069.16|2
1643182890000|2022-01-26 07:41:30|1085.33|1069.33|1085.13|1069.13|1085.33|1069.33|1085.13|1069.13|3
1643182900000|2022-01-26 07:41:40|1085.24|1069.24|1085.13|1069.13|1085.24|1069.24|1085.13|1069.13|2
1643182920000|2022-01-26 07:42:00|1084.63|1068.63|1084.63|1068.63|1084.63|1068.63|1084.63|1068.63|1
1643182930000|2022-01-26 07:42:10|1084.46|1068.46|1084.46|1068.46|1084.46|1068.46|1084.46|1068.46|1
1643182940000|2022-01-26 07:42:20|1084.78|1068.78|1084.59|1068.59|1084.78|1068.78|1084.59|1068.59|2
1643182950000|2022-01-26 07:42:30|1084.6|1068.6|1084.6|1068.6|1084.6|1068.6|1084.6|1068.6|1
1643182960000|2022-01-26 07:42:40|1084.63|1068.63|1084.63|1068.63|1084.74|1068.74|1084.63|1068.63|3
1643182970000|2022-01-26 07:42:50|1084.61|1068.61|1084.61|1068.61|1084.61|1068.61|1084.61|1068.61|1
1643182980000|2022-01-26 07:43:00|1084.8|1068.8|1084.61|1068.61|1085.12|1069.12|1084.61|1068.61|9
1643182990000|2022-01-26 07:43:10|1084.7|1068.7|1084.48|1068.48|1084.8|1068.8|1084.48|1068.48|3
1643183010000|2022-01-26 07:43:30|1083.82|1067.82|1084.48|1068.48|1084.48|1068.48|1083.82|1067.82|5
1643183020000|2022-01-26 07:43:40|1084.46|1068.46|1084.57|1068.57|1084.76|1068.76|1084.46|1068.46|7
1643183030000|2022-01-26 07:43:50|1084.46|1068.46|1084.46|1068.46|1084.57|1068.57|1084.46|1068.46|3
1643183050000|2022-01-26 07:44:10|1083.85|1067.85|1083.85|1067.85|1083.85|1067.85|1083.85|1067.85|1
1643183060000|2022-01-26 07:44:20|1084.21|1068.21|1084.21|1068.21|1084.21|1068.21|1084.21|1068.21|1
1643183070000|2022-01-26 07:44:30|1083.96|1067.96|1083.5|1067.5|1083.96|1067.96|1083.5|1067.5|2
1643183090000|2022-01-26 07:44:50|1083.46|1067.46|1083.53|1067.53|1083.53|1067.53|1083.46|1067.46|2
1643183100000|2022-01-26 07:45:00|1083.45|1067.45|1083.45|1067.45|1083.45|1067.45|1083.45|1067.45|1
1643183110000|2022-01-26 07:45:10|1083.5|1067.5|1083.5|1067.5|1083.5|1067.5|1083.5|1067.5|1
1643183130000|2022-01-26 07:45:30|1083.53|1067.53|1083.4|1067.4|1083.53|1067.53|1083.4|1067.4|3
1643183140000|2022-01-26 07:45:40|1083|1067|1082.98|1066.98|1083.11|1067.11|1082.61|1066.61|6
1643183160000|2022-01-26 07:46:00|1083|1067|1083.02|1067.02|1083.02|1067.02|1083|1067|2
1643183170000|2022-01-26 07:46:10|1082.77|1066.77|1082.86|1066.86|1083.02|1067.02|1082.77|1066.77|3
1643183190000|2022-01-26 07:46:30|1082.85|1066.85|1082.85|1066.85|1082.85|1066.85|1082.85|1066.85|1
1643183200000|2022-01-26 07:46:40|1082.86|1066.86|1083|1067|1083|1067|1082.86|1066.86|2
1643183230000|2022-01-26 07:47:10|1082.75|1066.75|1082.87|1066.87|1083|1067|1082.75|1066.75|4
1643183240000|2022-01-26 07:47:20|1082.86|1066.86|1083.25|1067.25|1083.53|1067.53|1082.86|1066.86|9
1643183250000|2022-01-26 07:47:30|1083.26|1067.26|1083.26|1067.26|1083.4|1067.4|1083.26|1067.26|4
1643183270000|2022-01-26 07:47:50|1083.4|1067.4|1083.13|1067.13|1083.4|1067.4|1083.13|1067.13|4
1643183280000|2022-01-26 07:48:00|1082.9|1066.9|1082.88|1066.88|1082.9|1066.9|1082.88|1066.88|2
1643183290000|2022-01-26 07:48:10|1082.89|1066.89|1083.5|1067.5|1083.5|1067.5|1082.89|1066.89|14
1643183300000|2022-01-26 07:48:20|1083.51|1067.51|1083.68|1067.68|1083.68|1067.68|1083.51|1067.51|4
1643183310000|2022-01-26 07:48:30|1083.51|1067.51|1083.94|1067.94|1083.94|1067.94|1083.51|1067.51|4
1643183320000|2022-01-26 07:48:40|1084.22|1068.22|1084.22|1068.22|1084.22|1068.22|1084.22|1068.22|1
1643183340000|2022-01-26 07:49:00|1084.21|1068.21|1084|1068|1084.28|1068.28|1084|1068|4
1643183370000|2022-01-26 07:49:30|1083.89|1067.89|1083.87|1067.87|1083.89|1067.89|1083.79|1067.79|3
1643183380000|2022-01-26 07:49:40|1083.5|1067.5|1083.5|1067.5|1083.66|1067.66|1083.5|1067.5|3
1643183390000|2022-01-26 07:49:50|1083.66|1067.66|1082.65|1066.65|1083.66|1067.66|1082.65|1066.65|4
1643183400000|2022-01-26 07:50:00|1083.13|1067.13|1083.53|1067.53|1083.53|1067.53|1083.13|1067.13|8
1643183410000|2022-01-26 07:50:10|1083.5|1067.5|1083.57|1067.57|1083.57|1067.57|1083.37|1067.37|5
1643183420000|2022-01-26 07:50:20|1083.64|1067.64|1083.64|1067.64|1083.64|1067.64|1083.64|1067.64|1
1643183430000|2022-01-26 07:50:30|1083.7|1067.7|1083.36|1067.36|1083.7|1067.7|1083.35|1067.35|5
1643183440000|2022-01-26 07:50:40|1083.5|1067.5|1083.5|1067.5|1083.5|1067.5|1083.5|1067.5|1
1643183450000|2022-01-26 07:50:50|1083.15|1067.15|1082.65|1066.65|1083.15|1067.15|1082.65|1066.65|2
1643183470000|2022-01-26 07:51:10|1082.5|1066.5|1082|1066|1082.5|1066.5|1081.92|1065.92|8
1643183480000|2022-01-26 07:51:20|1081.5|1065.5|1081.5|1065.5|1081.5|1065.5|1081.5|1065.5|1
1643183490000|2022-01-26 07:51:30|1081.02|1065.02|1081.11|1065.11|1081.11|1065.11|1081.02|1065.02|2
1643183500000|2022-01-26 07:51:40|1080.77|1064.77|1080.72|1064.72|1080.77|1064.77|1080.72|1064.72|2
1643183510000|2022-01-26 07:51:50|1080.63|1064.63|1080.5|1064.5|1080.63|1064.63|1080.5|1064.5|2
1643183520000|2022-01-26 07:52:00|1080.61|1064.61|1080.67|1064.67|1080.75|1064.75|1080.5|1064.5|5
1643183550000|2022-01-26 07:52:30|1080.8|1064.8|1080.5|1064.5|1080.8|1064.8|1080.5|1064.5|2
1643183560000|2022-01-26 07:52:40|1080.38|1064.38|1080.15|1064.15|1080.38|1064.38|1080.15|1064.15|4
1643183580000|2022-01-26 07:53:00|1079.8|1063.8|1079.65|1063.65|1079.8|1063.8|1079.65|1063.65|2
1643183590000|2022-01-26 07:53:10|1079.8|1063.8|1079.5|1063.5|1079.8|1063.8|1079.5|1063.5|3
1643183600000|2022-01-26 07:53:20|1079.09|1063.09|1079.3|1063.3|1079.3|1063.3|1079.09|1063.09|2
1643183610000|2022-01-26 07:53:30|1078.99|1062.99|1079.54|1063.54|1079.6|1063.6|1078.99|1062.99|9
1643183630000|2022-01-26 07:53:50|1079.65|1063.65|1080.01|1064.01|1080.15|1064.15|1079.65|1063.65|5
1643183640000|2022-01-26 07:54:00|1080.12|1064.12|1080.13|1064.13|1080.23|1064.23|1079.76|1063.76|6
1643183650000|2022-01-26 07:54:10|1079.97|1063.97|1079.98|1063.98|1079.98|1063.98|1079.97|1063.97|2
1643183660000|2022-01-26 07:54:20|1080.35|1064.35|1080.61|1064.61|1080.61|1064.61|1080.35|1064.35|4
1643183670000|2022-01-26 07:54:30|1080.5|1064.5|1080.65|1064.65|1081|1065|1080.5|1064.5|9
1643183680000|2022-01-26 07:54:40|1080.8|1064.8|1081.5|1065.5|1081.63|1065.63|1080.8|1064.8|9
1643183690000|2022-01-26 07:54:50|1081.64|1065.64|1081.67|1065.67|1081.85|1065.85|1081.6|1065.6|8
1643183700000|2022-01-26 07:55:00|1081.75|1065.75|1081.67|1065.67|1081.75|1065.75|1081.67|1065.67|3
1643183710000|2022-01-26 07:55:10|1081.54|1065.54|1081|1065|1081.54|1065.54|1081|1065|5
1643183720000|2022-01-26 07:55:20|1080.5|1064.5|1080.5|1064.5|1080.5|1064.5|1080.5|1064.5|1
1643183750000|2022-01-26 07:55:50|1080.45|1064.45|1080.37|1064.37|1080.45|1064.45|1080.37|1064.37|2
1643183760000|2022-01-26 07:56:00|1079.74|1063.74|1079.87|1063.87|1079.87|1063.87|1079.74|1063.74|2
1643183810000|2022-01-26 07:56:50|1080|1064|1080|1064|1080|1064|1080|1064|1
1643183820000|2022-01-26 07:57:00|1080.25|1064.25|1081.09|1065.09|1081.09|1065.09|1080.25|1064.25|9
1643183830000|2022-01-26 07:57:10|1081.21|1065.21|1081.5|1065.5|1081.5|1065.5|1081.21|1065.21|4
1643183850000|2022-01-26 07:57:30|1081.75|1065.75|1081.75|1065.75|1081.75|1065.75|1081.75|1065.75|1
1643183860000|2022-01-26 07:57:40|1081.65|1065.65|1081.65|1065.65|1081.65|1065.65|1081.65|1065.65|1
1643183870000|2022-01-26 07:57:50|1081.5|1065.5|1081.5|1065.5|1081.5|1065.5|1081.5|1065.5|1
1643183880000|2022-01-26 07:58:00|1081.45|1065.45|1081.21|1065.21|1081.45|1065.45|1081.21|1065.21|2
1643183890000|2022-01-26 07:58:10|1081.44|1065.44|1081.59|1065.59|1081.59|1065.59|1081.37|1065.37|7
1643183900000|2022-01-26 07:58:20|1081.79|1065.79|1081.79|1065.79|1081.79|1065.79|1081.79|1065.79|1
1643183910000|2022-01-26 07:58:30|1081.96|1065.96|1081.96|1065.96|1081.96|1065.96|1081.96|1065.96|1
1643183930000|2022-01-26 07:58:50|1082.21|1066.21|1082.23|1066.23|1082.37|1066.37|1082.21|1066.21|3
1643183940000|2022-01-26 07:59:00|1082.08|1066.08|1082.33|1066.33|1082.33|1066.33|1082.08|1066.08|2
1643183950000|2022-01-26 07:59:10|1081.96|1065.96|1082.33|1066.33|1082.33|1066.33|1081.96|1065.96|2
1643183960000|2022-01-26 07:59:20|1082.18|1066.18|1082.38|1066.38|1082.38|1066.38|1082.18|1066.18|2
1643183970000|2022-01-26 07:59:30|1082.25|1066.25|1082.25|1066.25|1082.25|1066.25|1082.25|1066.25|1
1643183980000|2022-01-26 07:59:40|1082|1066|1081.5|1065.5|1082.25|1066.25|1081.5|1065.5|6
1643183990000|2022-01-26 07:59:50|1081.38|1065.38|1081.42|1065.42|1081.81|1065.81|1081.38|1065.38|5
1643184000000|2022-01-26 08:00:00|1081.29|1065.29|1081.42|1065.42|1081.42|1065.42|1081.29|1065.29|2
1643184010000|2022-01-26 08:00:10|1081.37|1065.37|1081.5|1065.5|1081.5|1065.5|1081.37|1065.37|2
1643184020000|2022-01-26 08:00:20|1081.29|1065.29|1081.29|1065.29|1081.42|1065.42|1081.29|1065.29|3
1643184030000|2022-01-26 08:00:30|1081.42|1065.42|1082.01|1066.01|1082.04|1066.04|1081|1065|10
1643184040000|2022-01-26 08:00:40|1081.93|1065.93|1082.6|1066.6|1082.6|1066.6|1081.93|1065.93|9
1643184050000|2022-01-26 08:00:50|1082.59|1066.59|1083.76|1067.76|1083.76|1067.76|1082.59|1066.59|11
1643184060000|2022-01-26 08:01:00|1083.62|1067.62|1083.59|1067.59|1084.22|1068.22|1083.59|1067.59|5
1643184070000|2022-01-26 08:01:10|1083.5|1067.5|1083.62|1067.62|1083.62|1067.62|1083.5|1067.5|8
1643184080000|2022-01-26 08:01:20|1083.53|1067.53|1083.66|1067.66|1083.66|1067.66|1083.53|1067.53|4
1643184090000|2022-01-26 08:01:30|1083.5|1067.5|1083.3|1067.3|1083.5|1067.5|1083.3|1067.3|3
1643184100000|2022-01-26 08:01:40|1083.14|1067.14|1083.42|1067.42|1083.42|1067.42|1082.65|1066.65|7
1643184110000|2022-01-26 08:01:50|1083.39|1067.39|1083.58|1067.58|1083.9|1067.9|1083.39|1067.39|4
1643184120000|2022-01-26 08:02:00|1083.86|1067.86|1085.01|1069.01|1085.25|1069.25|1083.58|1067.58|15
1643184130000|2022-01-26 08:02:10|1085.29|1069.29|1087.1|1071.1|1087.2|1071.2|1085.29|1069.29|20
1643184140000|2022-01-26 08:02:20|1087.11|1071.11|1087.18|1071.18|1087.18|1071.18|1087.08|1071.08|5
1643184150000|2022-01-26 08:02:30|1087.19|1071.19|1087.18|1071.18|1087.35|1071.35|1087.18|1071.18|4
1643184160000|2022-01-26 08:02:40|1087.3|1071.3|1086.31|1070.31|1087.3|1071.3|1086.31|1070.31|5
1643184170000|2022-01-26 08:02:50|1086.2|1070.2|1086.2|1070.2|1086.33|1070.33|1086.2|1070.2|8
1643184180000|2022-01-26 08:03:00|1086.09|1070.09|1085.62|1069.62|1086.09|1070.09|1085.5|1069.5|4
1643184190000|2022-01-26 08:03:10|1085.59|1069.59|1086.69|1070.69|1086.69|1070.69|1085.59|1069.59|12
1643184200000|2022-01-26 08:03:20|1086.63|1070.63|1086.63|1070.63|1086.63|1070.63|1086.63|1070.63|1
1643184210000|2022-01-26 08:03:30|1086.7|1070.7|1086.7|1070.7|1086.7|1070.7|1086.67|1070.67|3
1643184220000|2022-01-26 08:03:40|1086.5|1070.5|1086.4|1070.4|1086.5|1070.5|1085.94|1069.94|5
1643184230000|2022-01-26 08:03:50|1086.14|1070.14|1087.54|1071.54|1087.6|1071.6|1086.14|1070.14|11
1643184240000|2022-01-26 08:04:00|1087.5|1071.5|1087.69|1071.69|1087.69|1071.69|1087.5|1071.5|2
1643184250000|2022-01-26 08:04:10|1087.5|1071.5|1087.39|1071.39|1087.5|1071.5|1087.39|1071.39|2
1643184260000|2022-01-26 08:04:20|1087.2|1071.2|1087.12|1071.12|1087.2|1071.2|1087.12|1071.12|3
1643184270000|2022-01-26 08:04:30|1086.82|1070.82|1086.85|1070.85|1086.85|1070.85|1086.82|1070.82|3
1643184280000|2022-01-26 08:04:40|1087.14|1071.14|1087.38|1071.38|1087.38|1071.38|1087.14|1071.14|2
1643184290000|2022-01-26 08:04:50|1087.35|1071.35|1087.35|1071.35|1087.35|1071.35|1087.35|1071.35|1
1643184310000|2022-01-26 08:05:10|1087.41|1071.41|1087.49|1071.49|1087.6|1071.6|1087.41|1071.41|4
1643184330000|2022-01-26 08:05:30|1087.61|1071.61|1087.76|1071.76|1087.76|1071.76|1087.49|1071.49|5
1643184340000|2022-01-26 08:05:40|1087.7|1071.7|1087.7|1071.7|1087.7|1071.7|1087.7|1071.7|1
1643184350000|2022-01-26 08:05:50|1087.79|1071.79|1090.18|1074.18|1090.18|1074.18|1087.79|1071.79|20
1643184360000|2022-01-26 08:06:00|1089.96|1073.96|1090.24|1074.24|1090.25|1074.25|1089.87|1073.87|10
1643184370000|2022-01-26 08:06:10|1090.4|1074.4|1090.24|1074.24|1090.4|1074.4|1090.16|1074.16|9
1643184380000|2022-01-26 08:06:20|1090.23|1074.23|1090.23|1074.23|1090.38|1074.38|1090.14|1074.14|6
1643184390000|2022-01-26 08:06:30|1090.22|1074.22|1090.22|1074.22|1090.22|1074.22|1090.22|1074.22|1
1643184400000|2022-01-26 08:06:40|1090.2|1074.2|1090.13|1074.13|1090.2|1074.2|1090.12|1074.12|6
1643184410000|2022-01-26 08:06:50|1090.24|1074.24|1090.56|1074.56|1090.74|1074.74|1090|1074|12
1643184420000|2022-01-26 08:07:00|1090.65|1074.65|1090.4|1074.4|1090.97|1074.97|1090.31|1074.31|10
1643184440000|2022-01-26 08:07:20|1089.7|1073.7|1089.7|1073.7|1089.7|1073.7|1089.7|1073.7|1
1643184450000|2022-01-26 08:07:30|1089.5|1073.5|1089.5|1073.5|1089.5|1073.5|1089.5|1073.5|1
1643184460000|2022-01-26 08:07:40|1089.36|1073.36|1089.1|1073.1|1089.36|1073.36|1089.1|1073.1|2
1643184470000|2022-01-26 08:07:50|1089.19|1073.19|1089.02|1073.02|1089.2|1073.2|1089.02|1073.02|4
1643184480000|2022-01-26 08:08:00|1088.91|1072.91|1089.57|1073.57|1089.57|1073.57|1088.91|1072.91|12
1643184490000|2022-01-26 08:08:10|1089.56|1073.56|1090.5|1074.5|1090.5|1074.5|1089.56|1073.56|8
1643184500000|2022-01-26 08:08:20|1090.61|1074.61|1090.9|1074.9|1091.36|1075.36|1090.61|1074.61|10
1643184510000|2022-01-26 08:08:30|1090.6|1074.6|1090.61|1074.61|1090.74|1074.74|1090.6|1074.6|4
1643184520000|2022-01-26 08:08:40|1090.36|1074.36|1090.41|1074.41|1090.71|1074.71|1089.65|1073.65|19
1643184530000|2022-01-26 08:08:50|1090.31|1074.31|1089.87|1073.87|1090.5|1074.5|1089.71|1073.71|16
1643184540000|2022-01-26 08:09:00|1090.27|1074.27|1090.55|1074.55|1090.55|1074.55|1089.75|1073.75|12
1643184550000|2022-01-26 08:09:10|1090.54|1074.54|1091.11|1075.11|1091.41|1075.41|1090.52|1074.52|14
1643184560000|2022-01-26 08:09:20|1091.13|1075.13|1091.29|1075.29|1091.29|1075.29|1091.13|1075.13|3
1643184570000|2022-01-26 08:09:30|1091.3|1075.3|1090.5|1074.5|1091.3|1075.3|1090.5|1074.5|8
1643184580000|2022-01-26 08:09:40|1090.53|1074.53|1090.6|1074.6|1090.85|1074.85|1090.5|1074.5|6
1643184590000|2022-01-26 08:09:50|1091.18|1075.18|1091.1|1075.1|1091.36|1075.36|1090.98|1074.98|5
1643184600000|2022-01-26 08:10:00|1091.11|1075.11|1091.18|1075.18|1091.67|1075.67|1091.11|1075.11|8
1643184610000|2022-01-26 08:10:10|1091.56|1075.56|1091.3|1075.3|1091.56|1075.56|1091.05|1075.05|10
1643184620000|2022-01-26 08:10:20|1091.2|1075.2|1091.02|1075.02|1091.2|1075.2|1091.01|1075.01|3
1643184630000|2022-01-26 08:10:30|1091.01|1075.01|1090.32|1074.32|1091.02|1075.02|1090.32|1074.32|6
1643184640000|2022-01-26 08:10:40|1090.43|1074.43|1090.32|1074.32|1090.45|1074.45|1090.32|1074.32|4
1643184650000|2022-01-26 08:10:50|1090.42|1074.42|1090.54|1074.54|1090.79|1074.79|1090.42|1074.42|8
1643184660000|2022-01-26 08:11:00|1090.45|1074.45|1090.33|1074.33|1090.45|1074.45|1090.22|1074.22|5
1643184670000|2022-01-26 08:11:10|1090.45|1074.45|1090.5|1074.5|1090.5|1074.5|1090.22|1074.22|4
1643184680000|2022-01-26 08:11:20|1090.22|1074.22|1090.13|1074.13|1090.24|1074.24|1090.13|1074.13|4
1643184690000|2022-01-26 08:11:30|1090.45|1074.45|1090|1074|1090.45|1074.45|1090|1074|4
1643184700000|2022-01-26 08:11:40|1089.5|1073.5|1089.15|1073.15|1089.5|1073.5|1089.15|1073.15|13
1643184710000|2022-01-26 08:11:50|1089.04|1073.04|1089.26|1073.26|1089.4|1073.4|1089.04|1073.04|5
1643184720000|2022-01-26 08:12:00|1089.44|1073.44|1089.77|1073.77|1089.77|1073.77|1089.13|1073.13|10
1643184730000|2022-01-26 08:12:10|1089.75|1073.75|1089.64|1073.64|1090.15|1074.15|1089.64|1073.64|7
1643184740000|2022-01-26 08:12:20|1089.5|1073.5|1089.83|1073.83|1089.83|1073.83|1089.5|1073.5|3
1643184750000|2022-01-26 08:12:30|1090.2|1074.2|1090.2|1074.2|1090.2|1074.2|1090.2|1074.2|1
1643184760000|2022-01-26 08:12:40|1090.11|1074.11|1089.5|1073.5|1090.11|1074.11|1089.5|1073.5|3
1643184790000|2022-01-26 08:13:10|1089.4|1073.4|1088.7|1072.7|1089.4|1073.4|1088.7|1072.7|5
1643184800000|2022-01-26 08:13:20|1088.5|1072.5|1088.5|1072.5|1088.5|1072.5|1088.5|1072.5|1
1643184810000|2022-01-26 08:13:30|1088.41|1072.41|1087.75|1071.75|1088.41|1072.41|1087.25|1071.25|8
1643184820000|2022-01-26 08:13:40|1087.8|1071.8|1087.8|1071.8|1087.8|1071.8|1087.8|1071.8|1
1643184830000|2022-01-26 08:13:50|1088.18|1072.18|1088.19|1072.19|1088.27|1072.27|1088|1072|9
1643184840000|2022-01-26 08:14:00|1088.3|1072.3|1088.08|1072.08|1088.3|1072.3|1088.08|1072.08|4
1643184850000|2022-01-26 08:14:10|1087.88|1071.88|1087.1|1071.1|1087.88|1071.88|1087.03|1071.03|10
1643184860000|2022-01-26 08:14:20|1087.15|1071.15|1087.65|1071.65|1087.65|1071.65|1087.15|1071.15|9
1643184870000|2022-01-26 08:14:30|1087.7|1071.7|1088.9|1072.9|1089|1073|1087.65|1071.65|14
1643184880000|2022-01-26 08:14:40|1088.81|1072.81|1088.81|1072.81|1089|1073|1088.81|1072.81|3
1643184890000|2022-01-26 08:14:50|1088.7|1072.7|1088.79|1072.79|1088.85|1072.85|1088.7|1072.7|5
1643184900000|2022-01-26 08:15:00|1088.84|1072.84|1089.44|1073.44|1089.44|1073.44|1088.84|1072.84|8
1643184910000|2022-01-26 08:15:10|1089.33|1073.33|1089.5|1073.5|1089.5|1073.5|1088.92|1072.92|6
1643184920000|2022-01-26 08:15:20|1089.27|1073.27|1089.13|1073.13|1089.28|1073.28|1089.13|1073.13|5
1643184930000|2022-01-26 08:15:30|1089.07|1073.07|1089.49|1073.49|1089.6|1073.6|1089.07|1073.07|10
1643184940000|2022-01-26 08:15:40|1089.47|1073.47|1089.49|1073.49|1089.49|1073.49|1089.47|1073.47|3
1643184950000|2022-01-26 08:15:50|1089.47|1073.47|1089.23|1073.23|1089.5|1073.5|1089.23|1073.23|5
1643184960000|2022-01-26 08:16:00|1089.34|1073.34|1088.5|1072.5|1089.4|1073.4|1088.5|1072.5|6
1643184970000|2022-01-26 08:16:10|1088.69|1072.69|1088.5|1072.5|1088.69|1072.69|1088.29|1072.29|4
1643184980000|2022-01-26 08:16:20|1088.39|1072.39|1088.48|1072.48|1088.5|1072.5|1088.23|1072.23|6
1643184990000|2022-01-26 08:16:30|1088.7|1072.7|1088.87|1072.87|1089.05|1073.05|1088.7|1072.7|4
1643185000000|2022-01-26 08:16:40|1088.59|1072.59|1088.87|1072.87|1088.87|1072.87|1088.59|1072.59|2
1643185010000|2022-01-26 08:16:50|1088.65|1072.65|1088.65|1072.65|1088.65|1072.65|1088.65|1072.65|1
1643185020000|2022-01-26 08:17:00|1088.69|1072.69|1088.5|1072.5|1088.88|1072.88|1088.5|1072.5|3
1643185030000|2022-01-26 08:17:10|1088.82|1072.82|1090.31|1074.31|1090.4|1074.4|1088.82|1072.82|8
1643185040000|2022-01-26 08:17:20|1090.32|1074.32|1090.32|1074.32|1090.32|1074.32|1090.32|1074.32|1
1643185050000|2022-01-26 08:17:30|1090.5|1074.5|1090.5|1074.5|1090.5|1074.5|1090.5|1074.5|1
1643185060000|2022-01-26 08:17:40|1090.35|1074.35|1090.34|1074.34|1090.35|1074.35|1090.34|1074.34|2
1643185070000|2022-01-26 08:17:50|1090.35|1074.35|1090.37|1074.37|1090.43|1074.43|1089.91|1073.91|8
1643185080000|2022-01-26 08:18:00|1090.31|1074.31|1090.65|1074.65|1090.76|1074.76|1090.31|1074.31|8
1643185090000|2022-01-26 08:18:10|1090.72|1074.72|1090.84|1074.84|1090.86|1074.86|1090.7|1074.7|4
1643185100000|2022-01-26 08:18:20|1090.86|1074.86|1090.5|1074.5|1090.86|1074.86|1090.38|1074.38|6
1643185110000|2022-01-26 08:18:30|1090.3|1074.3|1090.5|1074.5|1090.5|1074.5|1090.3|1074.3|3
1643185120000|2022-01-26 08:18:40|1090.4|1074.4|1090.48|1074.48|1090.56|1074.56|1090.32|1074.32|5
1643185130000|2022-01-26 08:18:50|1090.8|1074.8|1090.79|1074.79|1090.8|1074.8|1090.79|1074.79|2
1643185140000|2022-01-26 08:19:00|1090.61|1074.61|1090.65|1074.65|1090.65|1074.65|1090.61|1074.61|2
1643185150000|2022-01-26 08:19:10|1090.64|1074.64|1090.64|1074.64|1090.64|1074.64|1090.64|1074.64|1
1643185160000|2022-01-26 08:19:20|1090.65|1074.65|1089.8|1073.8|1090.65|1074.65|1089.8|1073.8|8
1643185170000|2022-01-26 08:19:30|1089.5|1073.5|1089.5|1073.5|1089.5|1073.5|1089.5|1073.5|1
1643185180000|2022-01-26 08:19:40|1089.4|1073.4|1088.5|1072.5|1089.4|1073.4|1088.5|1072.5|5
1643185200000|2022-01-26 08:20:00|1088.49|1072.49|1088.48|1072.48|1088.5|1072.5|1088.48|1072.48|4
1643185210000|2022-01-26 08:20:10|1088.49|1072.49|1088.8|1072.8|1089.05|1073.05|1088.47|1072.47|4
1643185240000|2022-01-26 08:20:40|1089.15|1073.15|1089.49|1073.49|1089.5|1073.5|1089.15|1073.15|8
1643185250000|2022-01-26 08:20:50|1089.37|1073.37|1089.37|1073.37|1089.37|1073.37|1089.37|1073.37|1
1643185260000|2022-01-26 08:21:00|1089.35|1073.35|1089.37|1073.37|1089.5|1073.5|1089.35|1073.35|6
1643185270000|2022-01-26 08:21:10|1089.47|1073.47|1089.68|1073.68|1089.85|1073.85|1089.47|1073.47|9
1643185290000|2022-01-26 08:21:30|1089.5|1073.5|1089.16|1073.16|1089.81|1073.81|1089.16|1073.16|4
1643185300000|2022-01-26 08:21:40|1089.18|1073.18|1089.19|1073.19|1089.19|1073.19|1089.16|1073.16|3
1643185310000|2022-01-26 08:21:50|1088.8|1072.8|1089.19|1073.19|1089.25|1073.25|1088.8|1072.8|9
1643185320000|2022-01-26 08:22:00|1089.32|1073.32|1089.16|1073.16|1089.4|1073.4|1089.16|1073.16|5
1643185330000|2022-01-26 08:22:10|1088.65|1072.65|1088.66|1072.66|1088.68|1072.68|1088.65|1072.65|4
1643185340000|2022-01-26 08:22:20|1088.68|1072.68|1089.6|1073.6|1089.61|1073.61|1088.68|1072.68|7
1643185350000|2022-01-26 08:22:30|1089.61|1073.61|1089.61|1073.61|1089.61|1073.61|1089.61|1073.61|1
1643185370000|2022-01-26 08:22:50|1090.03|1074.03|1089.62|1073.62|1090.03|1074.03|1089.35|1073.35|8
1643185380000|2022-01-26 08:23:00|1089.65|1073.65|1089.61|1073.61|1089.78|1073.78|1089.5|1073.5|6
1643185390000|2022-01-26 08:23:10|1089.5|1073.5|1089.49|1073.49|1089.5|1073.5|1089.32|1073.32|5
1643185400000|2022-01-26 08:23:20|1089.62|1073.62|1089.72|1073.72|1089.76|1073.76|1089.62|1073.62|6
1643185410000|2022-01-26 08:23:30|1089.64|1073.64|1089.72|1073.72|1090.12|1074.12|1089.64|1073.64|4
1643185420000|2022-01-26 08:23:40|1089.78|1073.78|1089.72|1073.72|1089.88|1073.88|1089.72|1073.72|4
1643185430000|2022-01-26 08:23:50|1089.73|1073.73|1089.72|1073.72|1089.73|1073.73|1089.72|1073.72|2
1643185440000|2022-01-26 08:24:00|1089.85|1073.85|1089.69|1073.69|1089.85|1073.85|1089.69|1073.69|3
1643185450000|2022-01-26 08:24:10|1089.47|1073.47|1089.47|1073.47|1089.47|1073.47|1089.47|1073.47|1
1643185460000|2022-01-26 08:24:20|1089.32|1073.32|1089|1073|1089.32|1073.32|1088.85|1072.85|3
1643185480000|2022-01-26 08:24:40|1088.66|1072.66|1088.66|1072.66|1088.66|1072.66|1088.66|1072.66|1
1643185490000|2022-01-26 08:24:50|1088.67|1072.67|1088.67|1072.67|1088.67|1072.67|1088.67|1072.67|1
1643185500000|2022-01-26 08:25:00|1088.72|1072.72|1089.62|1073.62|1089.62|1073.62|1088.72|1072.72|9
1643185510000|2022-01-26 08:25:10|1089.95|1073.95|1090.3|1074.3|1090.3|1074.3|1089.64|1073.64|6
1643185520000|2022-01-26 08:25:20|1090.29|1074.29|1090.11|1074.11|1090.32|1074.32|1090.1|1074.1|4
1643185530000|2022-01-26 08:25:30|1090.08|1074.08|1090.08|1074.08|1090.08|1074.08|1090.08|1074.08|1
1643185540000|2022-01-26 08:25:40|1089.95|1073.95|1089.95|1073.95|1089.95|1073.95|1089.95|1073.95|1
1643185560000|2022-01-26 08:26:00|1089.7|1073.7|1089.61|1073.61|1089.7|1073.7|1089.61|1073.61|2
1643185590000|2022-01-26 08:26:30|1089.62|1073.62|1089.61|1073.61|1089.62|1073.62|1089.61|1073.61|2
1643185630000|2022-01-26 08:27:10|1089.62|1073.62|1089.62|1073.62|1089.62|1073.62|1089.62|1073.62|1
1643185640000|2022-01-26 08:27:20|1089.95|1073.95|1090.04|1074.04|1090.24|1074.24|1089.86|1073.86|7
1643185650000|2022-01-26 08:27:30|1090.05|1074.05|1090.6|1074.6|1090.6|1074.6|1090.05|1074.05|4
1643185660000|2022-01-26 08:27:40|1091.05|1075.05|1090.91|1074.91|1091.24|1075.24|1090.91|1074.91|3
1643185680000|2022-01-26 08:28:00|1090.66|1074.66|1091.07|1075.07|1091.07|1075.07|1090.66|1074.66|2
1643185690000|2022-01-26 08:28:10|1091.06|1075.06|1091.59|1075.59|1091.7|1075.7|1091.06|1075.06|6
1643185700000|2022-01-26 08:28:20|1091.8|1075.8|1092.81|1076.81|1092.81|1076.81|1091.5|1075.5|8
1643185710000|2022-01-26 08:28:30|1093.08|1077.08|1094.65|1078.65|1094.65|1078.65|1093.08|1077.08|16
1643185720000|2022-01-26 08:28:40|1094.89|1078.89|1096.1|1080.1|1096.17|1080.17|1094.72|1078.72|16
1643185730000|2022-01-26 08:28:50|1095.7|1079.7|1093.63|1077.63|1095.7|1079.7|1093.63|1077.63|10
1643185740000|2022-01-26 08:29:00|1093.5|1077.5|1093|1077|1093.5|1077.5|1093|1077|6
1643185750000|2022-01-26 08:29:10|1092.65|1076.65|1091.77|1075.77|1092.65|1076.65|1091.77|1075.77|6
1643185760000|2022-01-26 08:29:20|1091.72|1075.72|1091.82|1075.82|1091.82|1075.82|1091.72|1075.72|2
1643185770000|2022-01-26 08:29:30|1091.87|1075.87|1093.5|1077.5|1093.7|1077.7|1091.65|1075.65|18
1643185780000|2022-01-26 08:29:40|1093.61|1077.61|1093.23|1077.23|1093.61|1077.61|1093|1077|12
1643185790000|2022-01-26 08:29:50|1093.24|1077.24|1093.55|1077.55|1093.55|1077.55|1093.24|1077.24|3
1643185800000|2022-01-26 08:30:00|1093.65|1077.65|1094.43|1078.43|1094.43|1078.43|1093.62|1077.62|9
1643185810000|2022-01-26 08:30:10|1094.56|1078.56|1095.37|1079.37|1095.4|1079.4|1094.56|1078.56|7
1643185820000|2022-01-26 08:30:20|1095.5|1079.5|1095.25|1079.25|1095.5|1079.5|1095.25|1079.25|6
1643185830000|2022-01-26 08:30:30|1095.4|1079.4|1095.36|1079.36|1095.4|1079.4|1095.14|1079.14|5
1643185840000|2022-01-26 08:30:40|1095.2|1079.2|1095.7|1079.7|1095.7|1079.7|1095.2|1079.2|3
1643185850000|2022-01-26 08:30:50|1095.95|1079.95|1096.6|1080.6|1096.6|1080.6|1095.95|1079.95|9
1643185860000|2022-01-26 08:31:00|1096.5|1080.5|1096.5|1080.5|1096.6|1080.6|1096.5|1080.5|3
1643185880000|2022-01-26 08:31:20|1096.05|1080.05|1095.5|1079.5|1096.05|1080.05|1095.5|1079.5|3
1643185890000|2022-01-26 08:31:30|1095.27|1079.27|1095.5|1079.5|1095.5|1079.5|1095.27|1079.27|3
1643185900000|2022-01-26 08:31:40|1095.85|1079.85|1096.1|1080.1|1096.57|1080.57|1095.85|1079.85|9
1643185910000|2022-01-26 08:31:50|1096|1080|1096.15|1080.15|1096.25|1080.25|1095.75|1079.75|5
1643185920000|2022-01-26 08:32:00|1096.25|1080.25|1096.2|1080.2|1096.25|1080.25|1096.18|1080.18|4
1643185930000|2022-01-26 08:32:10|1096.31|1080.31|1096.12|1080.12|1096.31|1080.31|1096.12|1080.12|3
1643185940000|2022-01-26 08:32:20|1096.2|1080.2|1096.47|1080.47|1096.47|1080.47|1096.19|1080.19|6
1643185950000|2022-01-26 08:32:30|1096.2|1080.2|1096.32|1080.32|1096.5|1080.5|1096.12|1080.12|9
1643185960000|2022-01-26 08:32:40|1096.2|1080.2|1096.2|1080.2|1096.45|1080.45|1096.2|1080.2|4
1643185970000|2022-01-26 08:32:50|1096.1|1080.1|1095.5|1079.5|1096.2|1080.2|1095.5|1079.5|6
1643185980000|2022-01-26 08:33:00|1095|1079|1094.5|1078.5|1095|1079|1094.5|1078.5|2
1643185990000|2022-01-26 08:33:10|1094.6|1078.6|1094.57|1078.57|1094.6|1078.6|1094.57|1078.57|2
1643186000000|2022-01-26 08:33:20|1095.12|1079.12|1094.71|1078.71|1095.12|1079.12|1094.57|1078.57|8
1643186010000|2022-01-26 08:33:30|1095.11|1079.11|1096.51|1080.51|1096.72|1080.72|1094.7|1078.7|19
1643186020000|2022-01-26 08:33:40|1096.26|1080.26|1096.43|1080.43|1096.43|1080.43|1096.19|1080.19|14
1643186030000|2022-01-26 08:33:50|1097.15|1081.15|1096.43|1080.43|1097.15|1081.15|1096.43|1080.43|12
1643186040000|2022-01-26 08:34:00|1096.4|1080.4|1096.03|1080.03|1096.4|1080.4|1095.96|1079.96|8
1643186050000|2022-01-26 08:34:10|1095.99|1079.99|1095.9|1079.9|1096.23|1080.23|1095.8|1079.8|12
1643186060000|2022-01-26 08:34:20|1096.23|1080.23|1095.5|1079.5|1096.23|1080.23|1095.23|1079.23|9
1643186070000|2022-01-26 08:34:30|1095.43|1079.43|1095.63|1079.63|1095.64|1079.64|1095.28|1079.28|9
1643186080000|2022-01-26 08:34:40|1095.57|1079.57|1095.73|1079.73|1095.91|1079.91|1095.16|1079.16|12
1643186090000|2022-01-26 08:34:50|1096.05|1080.05|1096.08|1080.08|1096.08|1080.08|1095.77|1079.77|6
1643186100000|2022-01-26 08:35:00|1096.03|1080.03|1096.09|1080.09|1096.5|1080.5|1096|1080|9
1643186110000|2022-01-26 08:35:10|1096.21|1080.21|1095.81|1079.81|1096.21|1080.21|1095.67|1079.67|12
1643186120000|2022-01-26 08:35:20|1095.78|1079.78|1095.78|1079.78|1095.78|1079.78|1095.78|1079.78|1
1643186130000|2022-01-26 08:35:30|1095.79|1079.79|1096.77|1080.77|1096.94|1080.94|1095.79|1079.79|9
1643186140000|2022-01-26 08:35:40|1097.2|1081.2|1097.2|1081.2|1097.2|1081.2|1097.2|1081.2|1
1643186150000|2022-01-26 08:35:50|1097.19|1081.19|1097.21|1081.21|1097.4|1081.4|1097.19|1081.19|5
1643186160000|2022-01-26 08:36:00|1097.16|1081.16|1097.37|1081.37|1097.37|1081.37|1096.97|1080.97|5
1643186170000|2022-01-26 08:36:10|1097.66|1081.66|1097.59|1081.59|1097.69|1081.69|1097.5|1081.5|6
1643186180000|2022-01-26 08:36:20|1097.42|1081.42|1097.5|1081.5|1097.54|1081.54|1097.41|1081.41|5
1643186190000|2022-01-26 08:36:30|1097.39|1081.39|1097.37|1081.37|1097.39|1081.39|1097.27|1081.27|5
1643186210000|2022-01-26 08:36:50|1097.42|1081.42|1097.43|1081.43|1097.5|1081.5|1097.41|1081.41|7
1643186220000|2022-01-26 08:37:00|1097.39|1081.39|1096.97|1080.97|1097.45|1081.45|1096.97|1080.97|6
1643186230000|2022-01-26 08:37:10|1096.65|1080.65|1097.13|1081.13|1097.13|1081.13|1096.5|1080.5|7
1643186240000|2022-01-26 08:37:20|1097.24|1081.24|1097|1081|1097.43|1081.43|1096.87|1080.87|12
1643186250000|2022-01-26 08:37:30|1097.34|1081.34|1097.26|1081.26|1097.38|1081.38|1097.26|1081.26|8
1643186260000|2022-01-26 08:37:40|1096.76|1080.76|1096.76|1080.76|1096.76|1080.76|1096.76|1080.76|1
1643186280000|2022-01-26 08:38:00|1096.7|1080.7|1096.5|1080.5|1096.76|1080.76|1096.5|1080.5|3
1643186290000|2022-01-26 08:38:10|1096.76|1080.76|1096.5|1080.5|1096.76|1080.76|1096.47|1080.47|4
1643186300000|2022-01-26 08:38:20|1096.39|1080.39|1096.5|1080.5|1096.5|1080.5|1096.39|1080.39|2
1643186310000|2022-01-26 08:38:30|1096.45|1080.45|1096.5|1080.5|1096.5|1080.5|1096.33|1080.33|4
1643186330000|2022-01-26 08:38:50|1096.38|1080.38|1096.38|1080.38|1096.38|1080.38|1096.23|1080.23|4
1643186340000|2022-01-26 08:39:00|1096.35|1080.35|1096.25|1080.25|1096.35|1080.35|1096.1|1080.1|3
1643186350000|2022-01-26 08:39:10|1096.5|1080.5|1096.25|1080.25|1096.5|1080.5|1096.25|1080.25|2
1643186360000|2022-01-26 08:39:20|1096.23|1080.23|1096|1080|1096.23|1080.23|1096|1080|2
1643186380000|2022-01-26 08:39:40|1095.95|1079.95|1096|1080|1096|1080|1095.95|1079.95|2
1643186390000|2022-01-26 08:39:50|1095.76|1079.76|1096|1080|1096|1080|1095.76|1079.76|2
1643186410000|2022-01-26 08:40:10|1096.53|1080.53|1096.27|1080.27|1096.53|1080.53|1096.27|1080.27|2
1643186420000|2022-01-26 08:40:20|1096.29|1080.29|1095.79|1079.79|1096.29|1080.29|1095.79|1079.79|4
1643186430000|2022-01-26 08:40:30|1096|1080|1096|1080|1096|1080|1096|1080|1
1643186440000|2022-01-26 08:40:40|1096.42|1080.42|1096.51|1080.51|1096.51|1080.51|1096.29|1080.29|4
1643186450000|2022-01-26 08:40:50|1096.42|1080.42|1096.21|1080.21|1096.42|1080.42|1096.21|1080.21|2
1643186460000|2022-01-26 08:41:00|1096.42|1080.42|1096.42|1080.42|1096.42|1080.42|1096.1|1080.1|3
1643186470000|2022-01-26 08:41:10|1095.83|1079.83|1096|1080|1096|1080|1095.83|1079.83|2
1643186480000|2022-01-26 08:41:20|1095.5|1079.5|1095.48|1079.48|1095.5|1079.5|1095.48|1079.48|2
1643186490000|2022-01-26 08:41:30|1095.5|1079.5|1095.5|1079.5|1095.72|1079.72|1095.5|1079.5|7
1643186500000|2022-01-26 08:41:40|1095.58|1079.58|1095.52|1079.52|1095.58|1079.58|1095.52|1079.52|2
1643186520000|2022-01-26 08:42:00|1095.31|1079.31|1094.61|1078.61|1095.31|1079.31|1094.61|1078.61|6
1643186530000|2022-01-26 08:42:10|1094.55|1078.55|1094.25|1078.25|1094.55|1078.55|1094.25|1078.25|4
1643186540000|2022-01-26 08:42:20|1094.5|1078.5|1094.07|1078.07|1094.5|1078.5|1094.05|1078.05|5
1643186550000|2022-01-26 08:42:30|1093.96|1077.96|1094.46|1078.46|1094.75|1078.75|1093.96|1077.96|14
1643186560000|2022-01-26 08:42:40|1094.53|1078.53|1094.57|1078.57|1094.57|1078.57|1094.46|1078.46|3
1643186570000|2022-01-26 08:42:50|1094.5|1078.5|1094.25|1078.25|1094.5|1078.5|1094.25|1078.25|4
1643186580000|2022-01-26 08:43:00|1094.2|1078.2|1094.26|1078.26|1094.5|1078.5|1094.2|1078.2|10
1643186590000|2022-01-26 08:43:10|1094.4|1078.4|1094.1|1078.1|1094.4|1078.4|1094.1|1078.1|4
1643186600000|2022-01-26 08:43:20|1094.19|1078.19|1093.65|1077.65|1094.19|1078.19|1093.65|1077.65|3
1643186610000|2022-01-26 08:43:30|1093.75|1077.75|1093.81|1077.81|1093.81|1077.81|1093.75|1077.75|2
1643186620000|2022-01-26 08:43:40|1093.75|1077.75|1093.65|1077.65|1093.75|1077.75|1093.65|1077.65|2
1643186630000|2022-01-26 08:43:50|1093.71|1077.71|1093.48|1077.48|1093.71|1077.71|1093.48|1077.48|6
1643186640000|2022-01-26 08:44:00|1093.44|1077.44|1093.8|1077.8|1094.41|1078.41|1093.44|1077.44|8
1643186650000|2022-01-26 08:44:10|1094.2|1078.2|1093.9|1077.9|1094.5|1078.5|1093.9|1077.9|5
1643186660000|2022-01-26 08:44:20|1094.28|1078.28|1093.86|1077.86|1094.28|1078.28|1093.86|1077.86|6
1643186670000|2022-01-26 08:44:30|1093.79|1077.79|1092.64|1076.64|1093.79|1077.79|1092.64|1076.64|6
1643186680000|2022-01-26 08:44:40|1092.42|1076.42|1091.92|1075.92|1092.42|1076.42|1091.65|1075.65|12
1643186690000|2022-01-26 08:44:50|1091.9|1075.9|1092.42|1076.42|1092.42|1076.42|1091.9|1075.9|3
1643186700000|2022-01-26 08:45:00|1092.88|1076.88|1093.56|1077.56|1093.61|1077.61|1092.88|1076.88|7
1643186710000|2022-01-26 08:45:10|1093.5|1077.5|1092.61|1076.61|1093.5|1077.5|1092.61|1076.61|11
1643186730000|2022-01-26 08:45:30|1092.43|1076.43|1091.88|1075.88|1092.43|1076.43|1091.88|1075.88|2
1643186740000|2022-01-26 08:45:40|1091.72|1075.72|1091.72|1075.72|1091.72|1075.72|1091.72|1075.72|1
1643186750000|2022-01-26 08:45:50|1092|1076|1090.6|1074.6|1092|1076|1090.6|1074.6|6
1643186760000|2022-01-26 08:46:00|1090.49|1074.49|1090.09|1074.09|1090.49|1074.49|1090.09|1074.09|2
1643186770000|2022-01-26 08:46:10|1089.75|1073.75|1088.66|1072.66|1089.75|1073.75|1088.66|1072.66|6
1643186780000|2022-01-26 08:46:20|1088.91|1072.91|1088.84|1072.84|1089.16|1073.16|1088.66|1072.66|9
1643186790000|2022-01-26 08:46:30|1089.34|1073.34|1089.4|1073.4|1089.4|1073.4|1089.34|1073.34|3
1643186800000|2022-01-26 08:46:40|1089.37|1073.37|1089.37|1073.37|1089.47|1073.47|1089.37|1073.37|5
1643186810000|2022-01-26 08:46:50|1089.21|1073.21|1089.27|1073.27|1089.27|1073.27|1089.16|1073.16|3
1643186820000|2022-01-26 08:47:00|1089.16|1073.16|1088.66|1072.66|1089.3|1073.3|1088.6|1072.6|6
1643186830000|2022-01-26 08:47:10|1088.65|1072.65|1088.8|1072.8|1088.98|1072.98|1088.65|1072.65|3
1643186840000|2022-01-26 08:47:20|1088.98|1072.98|1088.86|1072.86|1088.99|1072.99|1088.86|1072.86|5
1643186850000|2022-01-26 08:47:30|1089.09|1073.09|1090.35|1074.35|1090.35|1074.35|1089.09|1073.09|11
1643186860000|2022-01-26 08:47:40|1090.17|1074.17|1089.67|1073.67|1090.17|1074.17|1089.67|1073.67|2
1643186880000|2022-01-26 08:48:00|1089.7|1073.7|1090.7|1074.7|1090.7|1074.7|1089.7|1073.7|10
1643186890000|2022-01-26 08:48:10|1090.64|1074.64|1091.38|1075.38|1091.5|1075.5|1090.64|1074.64|14
1643186900000|2022-01-26 08:48:20|1091.39|1075.39|1090.5|1074.5|1091.55|1075.55|1090.5|1074.5|10
1643186910000|2022-01-26 08:48:30|1090.45|1074.45|1090.09|1074.09|1090.45|1074.45|1090.09|1074.09|2
1643186920000|2022-01-26 08:48:40|1089.59|1073.59|1089.59|1073.59|1089.93|1073.93|1089.59|1073.59|4
1643186930000|2022-01-26 08:48:50|1089.6|1073.6|1089.68|1073.68|1089.68|1073.68|1089.6|1073.6|2
1643186940000|2022-01-26 08:49:00|1089.7|1073.7|1089.6|1073.6|1089.7|1073.7|1089.6|1073.6|5
1643186970000|2022-01-26 08:49:30|1089.59|1073.59|1089.7|1073.7|1089.79|1073.79|1089.59|1073.59|6
1643186980000|2022-01-26 08:49:40|1089.75|1073.75|1089.75|1073.75|1089.75|1073.75|1089.59|1073.59|4
1643186990000|2022-01-26 08:49:50|1089.8|1073.8|1089.7|1073.7|1089.8|1073.8|1089.7|1073.7|2
1643187000000|2022-01-26 08:50:00|1090.29|1074.29|1091.54|1075.54|1091.54|1075.54|1090.29|1074.29|10
1643187010000|2022-01-26 08:50:10|1091.55|1075.55|1091.65|1075.65|1091.65|1075.65|1091.12|1075.12|10
1643187030000|2022-01-26 08:50:30|1091.86|1075.86|1092.04|1076.04|1092.04|1076.04|1091.86|1075.86|2
1643187040000|2022-01-26 08:50:40|1092.14|1076.14|1092.28|1076.28|1092.3|1076.3|1092.14|1076.14|4
1643187050000|2022-01-26 08:50:50|1092.27|1076.27|1091.61|1075.61|1092.27|1076.27|1091.5|1075.5|10
1643187060000|2022-01-26 08:51:00|1091.52|1075.52|1091.22|1075.22|1091.52|1075.52|1090.98|1074.98|8
1643187070000|2022-01-26 08:51:10|1091.33|1075.33|1091.18|1075.18|1091.33|1075.33|1091.1|1075.1|4
1643187080000|2022-01-26 08:51:20|1091.01|1075.01|1091.66|1075.66|1091.66|1075.66|1091.01|1075.01|8
1643187090000|2022-01-26 08:51:30|1091.67|1075.67|1091.53|1075.53|1091.67|1075.67|1091.46|1075.46|3
1643187100000|2022-01-26 08:51:40|1091.98|1075.98|1092.26|1076.26|1092.3|1076.3|1091.98|1075.98|6
1643187110000|2022-01-26 08:51:50|1092.1|1076.1|1092.03|1076.03|1092.24|1076.24|1091.67|1075.67|7
1643187120000|2022-01-26 08:52:00|1091.97|1075.97|1092.5|1076.5|1093.25|1077.25|1091.72|1075.72|13
1643187130000|2022-01-26 08:52:10|1092.75|1076.75|1091.43|1075.43|1093.25|1077.25|1091.43|1075.43|10
1643187140000|2022-01-26 08:52:20|1091.49|1075.49|1091.67|1075.67|1091.67|1075.67|1091.24|1075.24|5
1643187150000|2022-01-26 08:52:30|1091.92|1075.92|1092.66|1076.66|1092.66|1076.66|1091.92|1075.92|6
1643187160000|2022-01-26 08:52:40|1092.28|1076.28|1092.52|1076.52|1092.66|1076.66|1092.06|1076.06|13
1643187170000|2022-01-26 08:52:50|1092.31|1076.31|1092.3|1076.3|1092.52|1076.52|1092.19|1076.19|14
1643187180000|2022-01-26 08:53:00|1092.18|1076.18|1091.97|1075.97|1092.22|1076.22|1091.68|1075.68|7
1643187190000|2022-01-26 08:53:10|1091.79|1075.79|1091.62|1075.62|1091.79|1075.79|1091|1075|7
1643187200000|2022-01-26 08:53:20|1091.52|1075.52|1090.64|1074.64|1091.52|1075.52|1090.63|1074.63|10
1643187210000|2022-01-26 08:53:30|1090.73|1074.73|1091.26|1075.26|1091.55|1075.55|1090.73|1074.73|6
1643187220000|2022-01-26 08:53:40|1091.18|1075.18|1091.41|1075.41|1091.55|1075.55|1091.14|1075.14|7
1643187230000|2022-01-26 08:53:50|1090.88|1074.88|1091.15|1075.15|1091.15|1075.15|1090.88|1074.88|2
1643187240000|2022-01-26 08:54:00|1091.55|1075.55|1091.16|1075.16|1091.55|1075.55|1090.99|1074.99|3
1643187250000|2022-01-26 08:54:10|1091.17|1075.17|1090.5|1074.5|1091.24|1075.24|1090.5|1074.5|9
1643187270000|2022-01-26 08:54:30|1090|1074|1090|1074|1090|1074|1090|1074|1
1643187290000|2022-01-26 08:54:50|1089.91|1073.91|1090.28|1074.28|1090.42|1074.42|1089.91|1073.91|15
1643187300000|2022-01-26 08:55:00|1090.52|1074.52|1090.6|1074.6|1090.7|1074.7|1090.4|1074.4|8
1643187310000|2022-01-26 08:55:10|1090.83|1074.83|1091.1|1075.1|1091.18|1075.18|1090.83|1074.83|4
1643187320000|2022-01-26 08:55:20|1091.37|1075.37|1091.6|1075.6|1091.61|1075.61|1091|1075|10
1643187330000|2022-01-26 08:55:30|1091.65|1075.65|1091.64|1075.64|1091.65|1075.65|1091.13|1075.13|9
1643187340000|2022-01-26 08:55:40|1091.62|1075.62|1091.62|1075.62|1091.62|1075.62|1091.05|1075.05|3
1643187350000|2022-01-26 08:55:50|1091.61|1075.61|1091.89|1075.89|1092.2|1076.2|1091.3|1075.3|11
1643187360000|2022-01-26 08:56:00|1091.78|1075.78|1091.86|1075.86|1092.29|1076.29|1091.75|1075.75|12
1643187370000|2022-01-26 08:56:10|1091.82|1075.82|1092.07|1076.07|1092.21|1076.21|1091.82|1075.82|8
1643187380000|2022-01-26 08:56:20|1092.14|1076.14|1092.65|1076.65|1092.65|1076.65|1091.86|1075.86|9
1643187390000|2022-01-26 08:56:30|1092.81|1076.81|1092.86|1076.86|1092.86|1076.86|1092.81|1076.81|2
1643187400000|2022-01-26 08:56:40|1093.03|1077.03|1093.21|1077.21|1093.22|1077.22|1092.65|1076.65|11
1643187420000|2022-01-26 08:57:00|1093.11|1077.11|1092.5|1076.5|1093.11|1077.11|1092.5|1076.5|3
1643187430000|2022-01-26 08:57:10|1092.48|1076.48|1092.5|1076.5|1092.5|1076.5|1092.48|1076.48|2
1643187440000|2022-01-26 08:57:20|1092|1076|1092|1076|1092|1076|1092|1076|1
1643187450000|2022-01-26 08:57:30|1092.5|1076.5|1092|1076|1092.5|1076.5|1092|1076|2
1643187460000|2022-01-26 08:57:40|1092.38|1076.38|1091.5|1075.5|1092.4|1076.4|1091.46|1075.46|7
1643187470000|2022-01-26 08:57:50|1092|1076|1092|1076|1092|1076|1091.5|1075.5|5
1643187480000|2022-01-26 08:58:00|1091.5|1075.5|1091.14|1075.14|1091.5|1075.5|1091.14|1075.14|3
1643187490000|2022-01-26 08:58:10|1091.18|1075.18|1091.01|1075.01|1091.24|1075.24|1091.01|1075.01|3
1643187510000|2022-01-26 08:58:30|1091.13|1075.13|1091.53|1075.53|1092.03|1076.03|1091.01|1075.01|14
1643187520000|2022-01-26 08:58:40|1091.49|1075.49|1090.9|1074.9|1091.68|1075.68|1090.9|1074.9|11
1643187530000|2022-01-26 08:58:50|1091.16|1075.16|1091.34|1075.34|1091.34|1075.34|1090.66|1074.66|10
1643187540000|2022-01-26 08:59:00|1091.54|1075.54|1092.33|1076.33|1092.46|1076.46|1091.47|1075.47|9
1643187550000|2022-01-26 08:59:10|1092.46|1076.46|1093.5|1077.5|1093.55|1077.55|1092.37|1076.37|12
1643187560000|2022-01-26 08:59:20|1093.53|1077.53|1093.35|1077.35|1093.69|1077.69|1093.35|1077.35|8
1643187570000|2022-01-26 08:59:30|1093.36|1077.36|1093.35|1077.35|1093.42|1077.42|1092.85|1076.85|10
1643187580000|2022-01-26 08:59:40|1093.25|1077.25|1093.25|1077.25|1093.35|1077.35|1093.25|1077.25|4
1643187590000|2022-01-26 08:59:50|1093.15|1077.15|1092.5|1076.5|1093.15|1077.15|1092.5|1076.5|4
1643187600000|2022-01-26 09:00:00|1092.45|1076.45|1091.88|1075.88|1092.45|1076.45|1091.88|1075.88|10
1643187610000|2022-01-26 09:00:10|1092.03|1076.03|1092.51|1076.51|1092.51|1076.51|1091.86|1075.86|12
1643187620000|2022-01-26 09:00:20|1092.6|1076.6|1093.3|1077.3|1093.3|1077.3|1092.51|1076.51|9
1643187630000|2022-01-26 09:00:30|1093.23|1077.23|1092.3|1076.3|1093.23|1077.23|1092.3|1076.3|4
1643187640000|2022-01-26 09:00:40|1092.31|1076.31|1092.6|1076.6|1092.6|1076.6|1092.27|1076.27|10
1643187650000|2022-01-26 09:00:50|1092.85|1076.85|1093.34|1077.34|1093.35|1077.35|1092.75|1076.75|10
1643187660000|2022-01-26 09:01:00|1093.45|1077.45|1095.04|1079.04|1095.25|1079.25|1093.45|1077.45|16
1643187670000|2022-01-26 09:01:10|1095.23|1079.23|1095.1|1079.1|1095.7|1079.7|1095.1|1079.1|15
1643187680000|2022-01-26 09:01:20|1095.23|1079.23|1095.12|1079.12|1095.48|1079.48|1095.12|1079.12|13
1643187690000|2022-01-26 09:01:30|1095.16|1079.16|1094.25|1078.25|1095.17|1079.17|1094.25|1078.25|6
1643187700000|2022-01-26 09:01:40|1094.48|1078.48|1094.75|1078.75|1094.97|1078.97|1094.24|1078.24|10
1643187710000|2022-01-26 09:01:50|1094.76|1078.76|1095.09|1079.09|1095.09|1079.09|1094.75|1078.75|5
1643187720000|2022-01-26 09:02:00|1095.1|1079.1|1095.21|1079.21|1095.21|1079.21|1094.6|1078.6|5
1643187730000|2022-01-26 09:02:10|1094.75|1078.75|1094.76|1078.76|1095.22|1079.22|1093.84|1077.84|14
1643187740000|2022-01-26 09:02:20|1094.77|1078.77|1094.35|1078.35|1094.77|1078.77|1094.35|1078.35|8
1643187750000|2022-01-26 09:02:30|1094.34|1078.34|1093.82|1077.82|1094.34|1078.34|1093.82|1077.82|9
1643187760000|2022-01-26 09:02:40|1093.93|1077.93|1093.6|1077.6|1093.93|1077.93|1093.6|1077.6|3
1643187770000|2022-01-26 09:02:50|1093.75|1077.75|1094.47|1078.47|1094.47|1078.47|1093.75|1077.75|5
1643187780000|2022-01-26 09:03:00|1094.41|1078.41|1095.2|1079.2|1095.3|1079.3|1094.41|1078.41|16
1643187790000|2022-01-26 09:03:10|1095.21|1079.21|1094.5|1078.5|1095.21|1079.21|1094.5|1078.5|8
1643187800000|2022-01-26 09:03:20|1094.21|1078.21|1094.99|1078.99|1095.1|1079.1|1094.21|1078.21|14
1643187810000|2022-01-26 09:03:30|1095|1079|1094.45|1078.45|1095.27|1079.27|1094.45|1078.45|9
1643187820000|2022-01-26 09:03:40|1094.56|1078.56|1094.5|1078.5|1094.72|1078.72|1094.5|1078.5|5
1643187830000|2022-01-26 09:03:50|1094.55|1078.55|1094.28|1078.28|1094.55|1078.55|1094.23|1078.23|6
1643187840000|2022-01-26 09:04:00|1094.15|1078.15|1094.18|1078.18|1094.27|1078.27|1094.15|1078.15|3
1643187850000|2022-01-26 09:04:10|1094.1|1078.1|1093.5|1077.5|1094.23|1078.23|1093.5|1077.5|5
1643187860000|2022-01-26 09:04:20|1093.69|1077.69|1093.39|1077.39|1093.69|1077.69|1093.14|1077.14|4
1643187870000|2022-01-26 09:04:30|1093.56|1077.56|1093.25|1077.25|1093.56|1077.56|1093.14|1077.14|16
1643187880000|2022-01-26 09:04:40|1093.3|1077.3|1093.14|1077.14|1093.3|1077.3|1093.14|1077.14|4
1643187890000|2022-01-26 09:04:50|1093.2|1077.2|1093.11|1077.11|1093.2|1077.2|1092.78|1076.78|10
1643187900000|2022-01-26 09:05:00|1093.09|1077.09|1092.98|1076.98|1093.1|1077.1|1092.94|1076.94|4
1643187910000|2022-01-26 09:05:10|1092.9|1076.9|1092.94|1076.94|1092.94|1076.94|1092.9|1076.9|2
1643187920000|2022-01-26 09:05:20|1092.95|1076.95|1093.11|1077.11|1093.11|1077.11|1092.87|1076.87|6
1643187930000|2022-01-26 09:05:30|1092.9|1076.9|1093.8|1077.8|1093.8|1077.8|1092.7|1076.7|11
1643187940000|2022-01-26 09:05:40|1093.59|1077.59|1093.5|1077.5|1093.7|1077.7|1093.29|1077.29|5
1643187960000|2022-01-26 09:06:00|1093.65|1077.65|1093.65|1077.65|1093.65|1077.65|1093.65|1077.65|1
1643187970000|2022-01-26 09:06:10|1093.59|1077.59|1094.45|1078.45|1094.45|1078.45|1093.59|1077.59|7
1643187980000|2022-01-26 09:06:20|1094.48|1078.48|1094.64|1078.64|1094.64|1078.64|1094.48|1078.48|2
1643187990000|2022-01-26 09:06:30|1094.62|1078.62|1094.67|1078.67|1094.83|1078.83|1094.48|1078.48|12
1643188000000|2022-01-26 09:06:40|1094.65|1078.65|1094.27|1078.27|1094.66|1078.66|1094.15|1078.15|14
1643188010000|2022-01-26 09:06:50|1094.16|1078.16|1094.27|1078.27|1094.27|1078.27|1094.16|1078.16|4
1643188020000|2022-01-26 09:07:00|1094.47|1078.47|1094.48|1078.48|1094.64|1078.64|1094|1078|7
1643188030000|2022-01-26 09:07:10|1094.63|1078.63|1094.58|1078.58|1094.64|1078.64|1094.57|1078.57|6
1643188040000|2022-01-26 09:07:20|1094.6|1078.6|1094.63|1078.63|1094.63|1078.63|1094.28|1078.28|10
1643188050000|2022-01-26 09:07:30|1094.1|1078.1|1094.23|1078.23|1094.99|1078.99|1094.1|1078.1|16
1643188060000|2022-01-26 09:07:40|1094.12|1078.12|1093.28|1077.28|1094.12|1078.12|1093.14|1077.14|15
1643188070000|2022-01-26 09:07:50|1093.5|1077.5|1093.65|1077.65|1093.65|1077.65|1093.5|1077.5|3
1643188090000|2022-01-26 09:08:10|1093.56|1077.56|1093.55|1077.55|1093.56|1077.56|1093.4|1077.4|6
1643188100000|2022-01-26 09:08:20|1093.39|1077.39|1093.3|1077.3|1093.5|1077.5|1093.22|1077.22|10
1643188110000|2022-01-26 09:08:30|1093.5|1077.5|1093.33|1077.33|1093.61|1077.61|1093.33|1077.33|5
1643188120000|2022-01-26 09:08:40|1093.29|1077.29|1093.45|1077.45|1093.57|1077.57|1093.29|1077.29|3
1643188130000|2022-01-26 09:08:50|1093.6|1077.6|1093.32|1077.32|1093.6|1077.6|1093.32|1077.32|3
1643188140000|2022-01-26 09:09:00|1093.5|1077.5|1092.6|1076.6|1093.5|1077.5|1092.6|1076.6|4
1643188150000|2022-01-26 09:09:10|1093.08|1077.08|1093.21|1077.21|1093.21|1077.21|1093.08|1077.08|2
1643188160000|2022-01-26 09:09:20|1093.37|1077.37|1093.15|1077.15|1093.42|1077.42|1093.15|1077.15|4
1643188170000|2022-01-26 09:09:30|1093.61|1077.61|1093.54|1077.54|1093.61|1077.61|1093.28|1077.28|6
1643188180000|2022-01-26 09:09:40|1093.68|1077.68|1093.57|1077.57|1093.68|1077.68|1093.08|1077.08|5
1643188190000|2022-01-26 09:09:50|1093.6|1077.6|1093.42|1077.42|1093.6|1077.6|1093.42|1077.42|3
1643188200000|2022-01-26 09:10:00|1093.5|1077.5|1093.72|1077.72|1093.74|1077.74|1093.5|1077.5|6
1643188210000|2022-01-26 09:10:10|1093.73|1077.73|1093.71|1077.71|1093.74|1077.74|1093.68|1077.68|5
1643188220000|2022-01-26 09:10:20|1094.09|1078.09|1094.22|1078.22|1094.6|1078.6|1093.97|1077.97|7
1643188230000|2022-01-26 09:10:30|1094.32|1078.32|1093.86|1077.86|1094.33|1078.33|1093.81|1077.81|12
1643188240000|2022-01-26 09:10:40|1093.8|1077.8|1093.8|1077.8|1093.8|1077.8|1093.8|1077.8|1
1643188250000|2022-01-26 09:10:50|1093.82|1077.82|1093.95|1077.95|1094.2|1078.2|1093.81|1077.81|6
1643188260000|2022-01-26 09:11:00|1094.01|1078.01|1093.5|1077.5|1094.01|1078.01|1093.34|1077.34|8
1643188270000|2022-01-26 09:11:10|1093.33|1077.33|1093.5|1077.5|1093.5|1077.5|1093.32|1077.32|4
1643188280000|2022-01-26 09:11:20|1093.32|1077.32|1092.95|1076.95|1093.5|1077.5|1092.7|1076.7|7
1643188290000|2022-01-26 09:11:30|1093.26|1077.26|1093|1077|1093.42|1077.42|1092.68|1076.68|8
1643188300000|2022-01-26 09:11:40|1093.66|1077.66|1093.5|1077.5|1093.83|1077.83|1093.5|1077.5|4
1643188310000|2022-01-26 09:11:50|1093.58|1077.58|1094.54|1078.54|1094.54|1078.54|1093.58|1077.58|7
1643188320000|2022-01-26 09:12:00|1094.53|1078.53|1094|1078|1094.53|1078.53|1093.99|1077.99|7
1643188330000|2022-01-26 09:12:10|1093.99|1077.99|1093.89|1077.89|1093.99|1077.99|1093.59|1077.59|3
1643188340000|2022-01-26 09:12:20|1093.59|1077.59|1093.59|1077.59|1093.59|1077.59|1093.59|1077.59|1
1643188350000|2022-01-26 09:12:30|1093.61|1077.61|1093.61|1077.61|1093.61|1077.61|1093.61|1077.61|1
1643188360000|2022-01-26 09:12:40|1093.5|1077.5|1094.5|1078.5|1094.5|1078.5|1093.5|1077.5|6
1643188370000|2022-01-26 09:12:50|1094.18|1078.18|1094.01|1078.01|1094.18|1078.18|1094.01|1078.01|2
1643188380000|2022-01-26 09:13:00|1093.85|1077.85|1093.61|1077.61|1093.86|1077.86|1093.61|1077.61|3
1643188400000|2022-01-26 09:13:20|1093.49|1077.49|1093.49|1077.49|1093.49|1077.49|1093.49|1077.49|1
1643188410000|2022-01-26 09:13:30|1093.62|1077.62|1093.62|1077.62|1093.62|1077.62|1093.62|1077.62|1
1643188420000|2022-01-26 09:13:40|1093.63|1077.63|1093.62|1077.62|1093.63|1077.63|1093.62|1077.62|2
1643188440000|2022-01-26 09:14:00|1093.8|1077.8|1094.46|1078.46|1094.46|1078.46|1093.62|1077.62|8
1643188450000|2022-01-26 09:14:10|1094.55|1078.55|1094.64|1078.64|1094.64|1078.64|1094.55|1078.55|3
1643188460000|2022-01-26 09:14:20|1094.65|1078.65|1094.63|1078.63|1094.65|1078.65|1094.53|1078.53|6
1643188470000|2022-01-26 09:14:30|1094.59|1078.59|1094.58|1078.58|1094.59|1078.59|1094.58|1078.58|2
1643188480000|2022-01-26 09:14:40|1094.46|1078.46|1094|1078|1094.46|1078.46|1094|1078|5
1643188490000|2022-01-26 09:14:50|1093.59|1077.59|1093.59|1077.59|1093.59|1077.59|1093.59|1077.59|1
1643188500000|2022-01-26 09:15:00|1093.75|1077.75|1093.75|1077.75|1093.75|1077.75|1093.75|1077.75|1
1643188510000|2022-01-26 09:15:10|1093.71|1077.71|1093.13|1077.13|1093.71|1077.71|1093.13|1077.13|10
1643188520000|2022-01-26 09:15:20|1093.14|1077.14|1093.5|1077.5|1093.5|1077.5|1093.13|1077.13|6
1643188530000|2022-01-26 09:15:30|1093.52|1077.52|1093.78|1077.78|1093.78|1077.78|1092.85|1076.85|8
1643188540000|2022-01-26 09:15:40|1093.6|1077.6|1093.6|1077.6|1093.6|1077.6|1093.6|1077.6|1
1643188550000|2022-01-26 09:15:50|1093.99|1077.99|1093.66|1077.66|1093.99|1077.99|1093.66|1077.66|3
1643188560000|2022-01-26 09:16:00|1093.8|1077.8|1094.35|1078.35|1094.35|1078.35|1093.8|1077.8|8
1643188570000|2022-01-26 09:16:10|1094.34|1078.34|1094.33|1078.33|1094.34|1078.34|1094.06|1078.06|11
1643188580000|2022-01-26 09:16:20|1094.56|1078.56|1094.65|1078.65|1094.79|1078.79|1094.49|1078.49|8
1643188590000|2022-01-26 09:16:30|1094.64|1078.64|1094.64|1078.64|1094.64|1078.64|1094.64|1078.64|1
1643188600000|2022-01-26 09:16:40|1094.63|1078.63|1094.63|1078.63|1094.63|1078.63|1094.63|1078.63|1
1643188610000|2022-01-26 09:16:50|1094.62|1078.62|1094.77|1078.77|1094.77|1078.77|1094.62|1078.62|3
1643188620000|2022-01-26 09:17:00|1094.78|1078.78|1095.29|1079.29|1095.5|1079.5|1094.78|1078.78|8
1643188630000|2022-01-26 09:17:10|1095.52|1079.52|1095.41|1079.41|1095.52|1079.52|1095.3|1079.3|7
1643188640000|2022-01-26 09:17:20|1095.42|1079.42|1095.42|1079.42|1095.42|1079.42|1095.42|1079.42|1
1643188650000|2022-01-26 09:17:30|1095.1|1079.1|1095.44|1079.44|1095.55|1079.55|1094.6|1078.6|10
1643188660000|2022-01-26 09:17:40|1095.48|1079.48|1095.55|1079.55|1095.55|1079.55|1095.46|1079.46|3
1643188680000|2022-01-26 09:18:00|1095.46|1079.46|1095.47|1079.47|1095.5|1079.5|1095.43|1079.43|5
1643188690000|2022-01-26 09:18:10|1095.5|1079.5|1095.6|1079.6|1095.6|1079.6|1095.5|1079.5|4
1643188700000|2022-01-26 09:18:20|1095.81|1079.81|1096.39|1080.39|1096.39|1080.39|1095.81|1079.81|5
1643188710000|2022-01-26 09:18:30|1096.1|1080.1|1096.15|1080.15|1096.56|1080.56|1096.1|1080.1|12
1643188720000|2022-01-26 09:18:40|1095.65|1079.65|1095.5|1079.5|1095.65|1079.65|1095.5|1079.5|2
1643188730000|2022-01-26 09:18:50|1095.73|1079.73|1095|1079|1095.79|1079.79|1095|1079|7
1643188740000|2022-01-26 09:19:00|1094.63|1078.63|1094|1078|1094.63|1078.63|1094|1078|4
1643188750000|2022-01-26 09:19:10|1094.15|1078.15|1093.65|1077.65|1094.16|1078.16|1093.65|1077.65|4
1643188780000|2022-01-26 09:19:40|1093.68|1077.68|1093.68|1077.68|1093.68|1077.68|1093.68|1077.68|1
1643188790000|2022-01-26 09:19:50|1094.04|1078.04|1094.6|1078.6|1094.6|1078.6|1094.04|1078.04|8
1643188800000|2022-01-26 09:20:00|1094.56|1078.56|1094.47|1078.47|1094.65|1078.65|1094.47|1078.47|6
1643188810000|2022-01-26 09:20:10|1094.5|1078.5|1094.33|1078.33|1094.5|1078.5|1094.33|1078.33|8
1643188820000|2022-01-26 09:20:20|1094.5|1078.5|1093.61|1077.61|1094.5|1078.5|1093.6|1077.6|6
1643188830000|2022-01-26 09:20:30|1093.71|1077.71|1095.36|1079.36|1095.62|1079.62|1093.71|1077.71|23
1643188840000|2022-01-26 09:20:40|1095.52|1079.52|1095.15|1079.15|1095.58|1079.58|1095.15|1079.15|11
1643188850000|2022-01-26 09:20:50|1095|1079|1094.5|1078.5|1095|1079|1094.35|1078.35|8
1643188860000|2022-01-26 09:21:00|1094.45|1078.45|1095.56|1079.56|1095.68|1079.68|1094.4|1078.4|12
1643188870000|2022-01-26 09:21:10|1095.55|1079.55|1095.59|1079.59|1095.64|1079.64|1095.53|1079.53|7
1643188880000|2022-01-26 09:21:20|1095.71|1079.71|1096.58|1080.58|1096.71|1080.71|1095.66|1079.66|15
1643188890000|2022-01-26 09:21:30|1096.59|1080.59|1096.15|1080.15|1097.45|1081.45|1095.91|1079.91|19
1643188900000|2022-01-26 09:21:40|1096.2|1080.2|1097.34|1081.34|1097.71|1081.71|1096.2|1080.2|11
1643188910000|2022-01-26 09:21:50|1097.43|1081.43|1097.09|1081.09|1097.44|1081.44|1097.05|1081.05|9
1643188920000|2022-01-26 09:22:00|1096.99|1080.99|1098.4|1082.4|1098.4|1082.4|1096.99|1080.99|15
1643188930000|2022-01-26 09:22:10|1098.44|1082.44|1098.65|1082.65|1098.65|1082.65|1098.44|1082.44|8
1643188940000|2022-01-26 09:22:20|1098.6|1082.6|1099.3|1083.3|1099.49|1083.49|1098.6|1082.6|9
1643188950000|2022-01-26 09:22:30|1099.47|1083.47|1105.92|1089.92|1105.92|1089.92|1099.46|1083.46|23
1643188960000|2022-01-26 09:22:40|1105.94|1089.94|1104.5|1088.5|1106.08|1090.08|1104.5|1088.5|15
1643188970000|2022-01-26 09:22:50|1104.59|1088.59|1105.5|1089.5|1105.5|1089.5|1104.59|1088.59|5
1643188980000|2022-01-26 09:23:00|1104.5|1088.5|1104.5|1088.5|1105|1089|1104.33|1088.33|10
1643188990000|2022-01-26 09:23:10|1104.53|1088.53|1103.5|1087.5|1105.38|1089.38|1103.5|1087.5|10
1643189000000|2022-01-26 09:23:20|1103.32|1087.32|1102.72|1086.72|1103.32|1087.32|1102.49|1086.49|20
1643189010000|2022-01-26 09:23:30|1102.5|1086.5|1101.28|1085.28|1102.5|1086.5|1101.27|1085.27|11
1643189020000|2022-01-26 09:23:40|1101.69|1085.69|1100.5|1084.5|1102|1086|1100.5|1084.5|16
1643189030000|2022-01-26 09:23:50|1101|1085|1101.14|1085.14|1101.47|1085.47|1100.5|1084.5|17
1643189040000|2022-01-26 09:24:00|1100.73|1084.73|1101.71|1085.71|1101.71|1085.71|1100.71|1084.71|13
1643189050000|2022-01-26 09:24:10|1101.5|1085.5|1102.27|1086.27|1102.4|1086.4|1101.5|1085.5|6
1643189060000|2022-01-26 09:24:20|1102.28|1086.28|1101.83|1085.83|1102.45|1086.45|1101.83|1085.83|7
1643189070000|2022-01-26 09:24:30|1101.75|1085.75|1101.75|1085.75|1101.75|1085.75|1101.75|1085.75|1
1643189080000|2022-01-26 09:24:40|1101.26|1085.26|1101.2|1085.2|1101.28|1085.28|1101.2|1085.2|13
1643189090000|2022-01-26 09:24:50|1101.21|1085.21|1100.7|1084.7|1101.21|1085.21|1100.5|1084.5|10
1643189100000|2022-01-26 09:25:00|1101.2|1085.2|1100.5|1084.5|1101.2|1085.2|1100.5|1084.5|3
1643189110000|2022-01-26 09:25:10|1100.45|1084.45|1100.19|1084.19|1100.45|1084.45|1099.79|1083.79|10
1643189120000|2022-01-26 09:25:20|1099.79|1083.79|1099.83|1083.83|1100.29|1084.29|1099.36|1083.36|12
1643189130000|2022-01-26 09:25:30|1100.08|1084.08|1100.08|1084.08|1100.21|1084.21|1099.83|1083.83|7
1643189140000|2022-01-26 09:25:40|1099.9|1083.9|1099.5|1083.5|1100.15|1084.15|1099.5|1083.5|5
1643189160000|2022-01-26 09:26:00|1099.25|1083.25|1099.42|1083.42|1099.42|1083.42|1099.25|1083.25|3
1643189170000|2022-01-26 09:26:10|1099|1083|1099.5|1083.5|1099.5|1083.5|1099|1083|2
1643189180000|2022-01-26 09:26:20|1099.41|1083.41|1099.5|1083.5|1099.5|1083.5|1099.41|1083.41|6
1643189190000|2022-01-26 09:26:30|1099.64|1083.64|1099|1083|1099.83|1083.83|1099|1083|8
1643189200000|2022-01-26 09:26:40|1098.5|1082.5|1097.75|1081.75|1098.5|1082.5|1097.43|1081.43|8
1643189210000|2022-01-26 09:26:50|1097.5|1081.5|1097.34|1081.34|1097.5|1081.5|1097.34|1081.34|3
1643189220000|2022-01-26 09:27:00|1097.39|1081.39|1097.34|1081.34|1097.44|1081.44|1097.34|1081.34|5
1643189230000|2022-01-26 09:27:10|1097.44|1081.44|1097.41|1081.41|1097.8|1081.8|1097.34|1081.34|8
1643189240000|2022-01-26 09:27:20|1097.44|1081.44|1097.45|1081.45|1097.5|1081.5|1097.41|1081.41|4
1643189250000|2022-01-26 09:27:30|1097.34|1081.34|1096.5|1080.5|1097.34|1081.34|1096.5|1080.5|5
1643189260000|2022-01-26 09:27:40|1096.45|1080.45|1096.5|1080.5|1096.5|1080.5|1096.41|1080.41|4
1643189270000|2022-01-26 09:27:50|1096.22|1080.22|1096.4|1080.4|1096.5|1080.5|1096.22|1080.22|5
1643189280000|2022-01-26 09:28:00|1096.29|1080.29|1096.03|1080.03|1096.4|1080.4|1095.92|1079.92|7
1643189290000|2022-01-26 09:28:10|1095.97|1079.97|1095.28|1079.28|1096.1|1080.1|1095.28|1079.28|8
1643189300000|2022-01-26 09:28:20|1095.24|1079.24|1095.48|1079.48|1095.48|1079.48|1095.17|1079.17|6
1643189310000|2022-01-26 09:28:30|1095.39|1079.39|1095.44|1079.44|1095.44|1079.44|1095.39|1079.39|3
1643189320000|2022-01-26 09:28:40|1095.45|1079.45|1095.45|1079.45|1095.45|1079.45|1095.45|1079.45|1
1643189330000|2022-01-26 09:28:50|1095.44|1079.44|1095.44|1079.44|1095.51|1079.51|1095.44|1079.44|3
1643189340000|2022-01-26 09:29:00|1095.4|1079.4|1095.33|1079.33|1095.4|1079.4|1095.33|1079.33|2
1643189350000|2022-01-26 09:29:10|1095.25|1079.25|1094.5|1078.5|1095.25|1079.25|1094.5|1078.5|3
1643189370000|2022-01-26 09:29:30|1094.44|1078.44|1094.5|1078.5|1094.5|1078.5|1094.44|1078.44|2
1643189380000|2022-01-26 09:29:40|1094|1078|1093.5|1077.5|1094|1078|1093.46|1077.46|6
1643189390000|2022-01-26 09:29:50|1093.43|1077.43|1093.43|1077.43|1093.43|1077.43|1093.23|1077.23|7
1643189400000|2022-01-26 09:30:00|1093.5|1077.5|1094.16|1078.16|1094.3|1078.3|1093.5|1077.5|9
1643189410000|2022-01-26 09:30:10|1094.35|1078.35|1094.64|1078.64|1095.04|1079.04|1094.35|1078.35|18
1643189420000|2022-01-26 09:30:20|1094.89|1078.89|1094.86|1078.86|1095.03|1079.03|1094.56|1078.56|9
1643189430000|2022-01-26 09:30:30|1094.9|1078.9|1094.25|1078.25|1094.9|1078.9|1094.25|1078.25|6
1643189440000|2022-01-26 09:30:40|1094|1078|1093.5|1077.5|1094|1078|1093.5|1077.5|2
1643189450000|2022-01-26 09:30:50|1093.18|1077.18|1093.17|1077.17|1093.18|1077.18|1093.17|1077.17|4
1643189460000|2022-01-26 09:31:00|1093|1077|1092.5|1076.5|1093.1|1077.1|1092.5|1076.5|5
1643189480000|2022-01-26 09:31:20|1092|1076|1091.32|1075.32|1092.5|1076.5|1091.32|1075.32|8
1643189490000|2022-01-26 09:31:30|1091.31|1075.31|1091.1|1075.1|1091.5|1075.5|1091.08|1075.08|9
1643189500000|2022-01-26 09:31:40|1090.9|1074.9|1091.45|1075.45|1091.51|1075.51|1090.9|1074.9|14
1643189510000|2022-01-26 09:31:50|1091.7|1075.7|1091.8|1075.8|1091.8|1075.8|1091.45|1075.45|5
1643189520000|2022-01-26 09:32:00|1091.75|1075.75|1092|1076|1092.2|1076.2|1091.75|1075.75|4
1643189530000|2022-01-26 09:32:10|1091.45|1075.45|1091.11|1075.11|1091.45|1075.45|1091.11|1075.11|3
1643189540000|2022-01-26 09:32:20|1091.09|1075.09|1090.55|1074.55|1091.09|1075.09|1090.55|1074.55|3
1643189560000|2022-01-26 09:32:40|1090.5|1074.5|1090.5|1074.5|1090.5|1074.5|1090.34|1074.34|3
1643189570000|2022-01-26 09:32:50|1089.75|1073.75|1089.5|1073.5|1089.75|1073.75|1089.5|1073.5|2
1643189580000|2022-01-26 09:33:00|1090|1074|1090.38|1074.38|1090.38|1074.38|1090|1074|4
1643189590000|2022-01-26 09:33:10|1090|1074|1090|1074|1090|1074|1090|1074|1
1643189600000|2022-01-26 09:33:20|1089.5|1073.5|1088.8|1072.8|1089.5|1073.5|1088.8|1072.8|3
1643189610000|2022-01-26 09:33:30|1088.67|1072.67|1089.22|1073.22|1089.35|1073.35|1088.67|1072.67|12
1643189620000|2022-01-26 09:33:40|1089.11|1073.11|1089.23|1073.23|1089.3|1073.3|1089.11|1073.11|7
1643189630000|2022-01-26 09:33:50|1089.07|1073.07|1089|1073|1089.07|1073.07|1089|1073|2
1643189640000|2022-01-26 09:34:00|1088.5|1072.5|1088.24|1072.24|1088.5|1072.5|1088.24|1072.24|7
1643189650000|2022-01-26 09:34:10|1088.5|1072.5|1088.45|1072.45|1088.5|1072.5|1088.45|1072.45|2
1643189670000|2022-01-26 09:34:30|1088.3|1072.3|1088.45|1072.45|1088.5|1072.5|1088.17|1072.17|7
1643189680000|2022-01-26 09:34:40|1088.46|1072.46|1088.6|1072.6|1088.63|1072.63|1088.46|1072.46|5
1643189690000|2022-01-26 09:34:50|1088.5|1072.5|1088.5|1072.5|1088.58|1072.58|1088.49|1072.49|4
1643189700000|2022-01-26 09:35:00|1088.6|1072.6|1088.61|1072.61|1088.61|1072.61|1088.6|1072.6|2
1643189710000|2022-01-26 09:35:10|1088.7|1072.7|1089.11|1073.11|1089.11|1073.11|1088.61|1072.61|3
1643189720000|2022-01-26 09:35:20|1089.25|1073.25|1089.33|1073.33|1089.5|1073.5|1089.25|1073.25|6
1643189730000|2022-01-26 09:35:30|1089.3|1073.3|1089.3|1073.3|1089.3|1073.3|1089.3|1073.3|1
1643189740000|2022-01-26 09:35:40|1089.5|1073.5|1089.56|1073.56|1089.56|1073.56|1089.5|1073.5|3
1643189760000|2022-01-26 09:36:00|1090|1074|1090|1074|1090|1074|1089.79|1073.79|3
1643189800000|2022-01-26 09:36:40|1089.88|1073.88|1090|1074|1090|1074|1089.88|1073.88|2
1643189810000|2022-01-26 09:36:50|1089.84|1073.84|1090.57|1074.57|1090.57|1074.57|1089.84|1073.84|5
1643189820000|2022-01-26 09:37:00|1090.65|1074.65|1091.58|1075.58|1091.58|1075.58|1090.65|1074.65|11
1643189840000|2022-01-26 09:37:20|1091.8|1075.8|1091.8|1075.8|1091.8|1075.8|1091.8|1075.8|1
1643189850000|2022-01-26 09:37:30|1092.4|1076.4|1092|1076|1092.4|1076.4|1092|1076|2
1643189860000|2022-01-26 09:37:40|1091.5|1075.5|1091.2|1075.2|1091.5|1075.5|1091.2|1075.2|2
1643189870000|2022-01-26 09:37:50|1090.7|1074.7|1091.89|1075.89|1091.97|1075.97|1090.7|1074.7|13
1643189880000|2022-01-26 09:38:00|1092.35|1076.35|1092.17|1076.17|1092.35|1076.35|1092.17|1076.17|3
1643189890000|2022-01-26 09:38:10|1091.75|1075.75|1091.29|1075.29|1091.75|1075.75|1091.19|1075.19|9
1643189900000|2022-01-26 09:38:20|1091.2|1075.2|1091.2|1075.2|1091.2|1075.2|1091.2|1075.2|1
1643189910000|2022-01-26 09:38:30|1091.25|1075.25|1091.25|1075.25|1091.25|1075.25|1091.25|1075.25|1
1643189920000|2022-01-26 09:38:40|1090.75|1074.75|1091.39|1075.39|1091.41|1075.41|1090.75|1074.75|9
1643189930000|2022-01-26 09:38:50|1091.26|1075.26|1091.55|1075.55|1091.55|1075.55|1091.26|1075.26|5
1643189940000|2022-01-26 09:39:00|1091.5|1075.5|1091.5|1075.5|1091.5|1075.5|1091.5|1075.5|1
1643189950000|2022-01-26 09:39:10|1091.51|1075.51|1091.5|1075.5|1091.7|1075.7|1091.5|1075.5|3
1643189960000|2022-01-26 09:39:20|1091.69|1075.69|1091.25|1075.25|1091.69|1075.69|1091.25|1075.25|5
1643189980000|2022-01-26 09:39:40|1091.2|1075.2|1091.75|1075.75|1091.75|1075.75|1091.2|1075.2|6
1643189990000|2022-01-26 09:39:50|1091.42|1075.42|1091.42|1075.42|1091.42|1075.42|1091.42|1075.42|1
1643190000000|2022-01-26 09:40:00|1090.92|1074.92|1092.3|1076.3|1092.3|1076.3|1090.92|1074.92|9
1643190010000|2022-01-26 09:40:10|1092.09|1076.09|1091.48|1075.48|1092.09|1076.09|1091.27|1075.27|11
1643190020000|2022-01-26 09:40:20|1091.63|1075.63|1091.5|1075.5|1091.8|1075.8|1091.5|1075.5|5
1643190030000|2022-01-26 09:40:30|1091.46|1075.46|1091.46|1075.46|1091.46|1075.46|1091.46|1075.46|1
1643190040000|2022-01-26 09:40:40|1091.08|1075.08|1091.47|1075.47|1091.55|1075.55|1091.08|1075.08|5
1643190050000|2022-01-26 09:40:50|1091.42|1075.42|1091.42|1075.42|1091.44|1075.44|1091.42|1075.42|3
1643190060000|2022-01-26 09:41:00|1091.51|1075.51|1091.75|1075.75|1091.75|1075.75|1091.42|1075.42|9
1643190070000|2022-01-26 09:41:10|1091.64|1075.64|1092.47|1076.47|1092.69|1076.69|1091.64|1075.64|10
1643190080000|2022-01-26 09:41:20|1092.5|1076.5|1093.17|1077.17|1093.27|1077.27|1092.48|1076.48|7
1643190090000|2022-01-26 09:41:30|1093.15|1077.15|1092.75|1076.75|1093.25|1077.25|1092.75|1076.75|3
1643190100000|2022-01-26 09:41:40|1092.5|1076.5|1092.5|1076.5|1092.5|1076.5|1092.5|1076.5|1
1643190120000|2022-01-26 09:42:00|1092.75|1076.75|1093.15|1077.15|1093.52|1077.52|1092.75|1076.75|7
1643190130000|2022-01-26 09:42:10|1093.19|1077.19|1093.15|1077.15|1093.3|1077.3|1093.15|1077.15|3
1643190140000|2022-01-26 09:42:20|1093.09|1077.09|1092.85|1076.85|1093.19|1077.19|1092.75|1076.75|5
1643190150000|2022-01-26 09:42:30|1092.99|1076.99|1093.51|1077.51|1093.66|1077.66|1092.69|1076.69|9
1643190160000|2022-01-26 09:42:40|1093.76|1077.76|1094.5|1078.5|1094.6|1078.6|1093.51|1077.51|14
1643190170000|2022-01-26 09:42:50|1094.59|1078.59|1094.84|1078.84|1095.13|1079.13|1094.59|1078.59|8
1643190180000|2022-01-26 09:43:00|1094.75|1078.75|1094.43|1078.43|1095.13|1079.13|1094.43|1078.43|12
1643190190000|2022-01-26 09:43:10|1094.29|1078.29|1094.39|1078.39|1094.39|1078.39|1094.29|1078.29|2
1643190200000|2022-01-26 09:43:20|1094.29|1078.29|1094.14|1078.14|1094.39|1078.39|1094.14|1078.14|4
1643190210000|2022-01-26 09:43:30|1094.25|1078.25|1094.4|1078.4|1094.4|1078.4|1094.11|1078.11|4
1643190220000|2022-01-26 09:43:40|1094.59|1078.59|1094.4|1078.4|1094.66|1078.66|1094.4|1078.4|4
1643190240000|2022-01-26 09:44:00|1094|1078|1094.89|1078.89|1094.89|1078.89|1094|1078|3
1643190250000|2022-01-26 09:44:10|1094.1|1078.1|1094.58|1078.58|1095.08|1079.08|1094.1|1078.1|6
1643190270000|2022-01-26 09:44:30|1094.84|1078.84|1094.84|1078.84|1094.84|1078.84|1094.84|1078.84|1
1643190280000|2022-01-26 09:44:40|1094.6|1078.6|1094.5|1078.5|1094.6|1078.6|1094.42|1078.42|6
1643190290000|2022-01-26 09:44:50|1094.35|1078.35|1094|1078|1094.5|1078.5|1093.89|1077.89|6
1643190300000|2022-01-26 09:45:00|1094.28|1078.28|1094.38|1078.38|1094.41|1078.41|1094.28|1078.28|3
1643190320000|2022-01-26 09:45:20|1094.28|1078.28|1094.38|1078.38|1094.38|1078.38|1094.28|1078.28|2
1643190330000|2022-01-26 09:45:30|1094.13|1078.13|1093.5|1077.5|1094.5|1078.5|1093.5|1077.5|6
1643190340000|2022-01-26 09:45:40|1093.33|1077.33|1093.5|1077.5|1093.5|1077.5|1093.33|1077.33|2
1643190350000|2022-01-26 09:45:50|1093|1077|1092.47|1076.47|1093|1077|1092.47|1076.47|2
1643190360000|2022-01-26 09:46:00|1092.19|1076.19|1092.34|1076.34|1092.34|1076.34|1092.19|1076.19|2
1643190370000|2022-01-26 09:46:10|1092.08|1076.08|1092.34|1076.34|1092.47|1076.47|1092.08|1076.08|4
1643190380000|2022-01-26 09:46:20|1092.37|1076.37|1092.48|1076.48|1092.77|1076.77|1092.17|1076.17|5
1643190390000|2022-01-26 09:46:30|1092.52|1076.52|1092.52|1076.52|1092.52|1076.52|1092.52|1076.52|1
1643190400000|2022-01-26 09:46:40|1092.35|1076.35|1092.47|1076.47|1092.47|1076.47|1092.35|1076.35|2
1643190410000|2022-01-26 09:46:50|1092.4|1076.4|1092.4|1076.4|1092.4|1076.4|1092.4|1076.4|1
1643190420000|2022-01-26 09:47:00|1092.47|1076.47|1092.5|1076.5|1092.5|1076.5|1092.38|1076.38|4
1643190430000|2022-01-26 09:47:10|1092.28|1076.28|1092.4|1076.4|1092.4|1076.4|1092.28|1076.28|3
1643190440000|2022-01-26 09:47:20|1092.28|1076.28|1092.28|1076.28|1092.28|1076.28|1092.28|1076.28|1
1643190450000|2022-01-26 09:47:30|1092.4|1076.4|1092.17|1076.17|1092.4|1076.4|1092|1076|3
1643190460000|2022-01-26 09:47:40|1092.1|1076.1|1092.37|1076.37|1092.37|1076.37|1092.1|1076.1|2
1643190470000|2022-01-26 09:47:50|1092.2|1076.2|1092.5|1076.5|1092.5|1076.5|1092.2|1076.2|5
1643190480000|2022-01-26 09:48:00|1092.38|1076.38|1092.2|1076.2|1092.38|1076.38|1092.2|1076.2|2
1643190490000|2022-01-26 09:48:10|1092.38|1076.38|1092.83|1076.83|1093.03|1077.03|1092.17|1076.17|9
1643190500000|2022-01-26 09:48:20|1093.03|1077.03|1092.95|1076.95|1093.03|1077.03|1092.65|1076.65|3
1643190510000|2022-01-26 09:48:30|1092.7|1076.7|1093.01|1077.01|1093.06|1077.06|1092.67|1076.67|10
1643190520000|2022-01-26 09:48:40|1093.17|1077.17|1093.17|1077.17|1093.17|1077.17|1093.17|1077.17|1
1643190530000|2022-01-26 09:48:50|1092.9|1076.9|1093|1077|1093|1077|1092.5|1076.5|4
1643190540000|2022-01-26 09:49:00|1093.16|1077.16|1093.5|1077.5|1093.5|1077.5|1093|1077|6
1643190550000|2022-01-26 09:49:10|1093.73|1077.73|1093.68|1077.68|1093.73|1077.73|1093.6|1077.6|4
1643190560000|2022-01-26 09:49:20|1093.56|1077.56|1093.66|1077.66|1093.66|1077.66|1093.56|1077.56|4
1643190570000|2022-01-26 09:49:30|1093.9|1077.9|1094.65|1078.65|1095|1079|1093.76|1077.76|14
1643190580000|2022-01-26 09:49:40|1094.66|1078.66|1095.22|1079.22|1095.35|1079.35|1094.66|1078.66|11
1643190590000|2022-01-26 09:49:50|1095.32|1079.32|1094.26|1078.26|1095.45|1079.45|1094.26|1078.26|7
1643190610000|2022-01-26 09:50:10|1094.45|1078.45|1094.79|1078.79|1095.1|1079.1|1094.37|1078.37|8
1643190620000|2022-01-26 09:50:20|1095|1079|1095|1079|1095|1079|1094.79|1078.79|3
1643190630000|2022-01-26 09:50:30|1094.79|1078.79|1095.3|1079.3|1095.3|1079.3|1094.79|1078.79|3
1643190640000|2022-01-26 09:50:40|1094.6|1078.6|1094.5|1078.5|1094.6|1078.6|1094.5|1078.5|2
1643190650000|2022-01-26 09:50:50|1094.41|1078.41|1094.41|1078.41|1094.41|1078.41|1094.41|1078.41|1
1643190660000|2022-01-26 09:51:00|1094.5|1078.5|1094.5|1078.5|1094.5|1078.5|1094.5|1078.5|1
1643190670000|2022-01-26 09:51:10|1095.25|1079.25|1095.13|1079.13|1095.25|1079.25|1095.13|1079.13|2
1643190680000|2022-01-26 09:51:20|1095.25|1079.25|1095.5|1079.5|1095.5|1079.5|1095.25|1079.25|2
1643190700000|2022-01-26 09:51:40|1095.38|1079.38|1095.45|1079.45|1095.5|1079.5|1095.38|1079.38|6
1643190710000|2022-01-26 09:51:50|1095.5|1079.5|1095.4|1079.4|1095.5|1079.5|1095.4|1079.4|2
1643190720000|2022-01-26 09:52:00|1095.38|1079.38|1095.5|1079.5|1095.5|1079.5|1095.38|1079.38|2
1643190730000|2022-01-26 09:52:10|1095.45|1079.45|1095.78|1079.78|1096.1|1080.1|1095.45|1079.45|8
1643190740000|2022-01-26 09:52:20|1095.65|1079.65|1096.07|1080.07|1096.08|1080.08|1095.65|1079.65|7
1643190760000|2022-01-26 09:52:40|1095.78|1079.78|1095.78|1079.78|1095.78|1079.78|1095.78|1079.78|1
1643190770000|2022-01-26 09:52:50|1095.5|1079.5|1095.5|1079.5|1095.5|1079.5|1095.5|1079.5|1
1643190780000|2022-01-26 09:53:00|1095|1079|1094.09|1078.09|1095|1079|1094.09|1078.09|5
1643190790000|2022-01-26 09:53:10|1094.15|1078.15|1093.5|1077.5|1094.15|1078.15|1093.36|1077.36|13
1643190800000|2022-01-26 09:53:20|1093.45|1077.45|1093.45|1077.45|1093.45|1077.45|1093.45|1077.45|1
1643190810000|2022-01-26 09:53:30|1093.4|1077.4|1092.91|1076.91|1093.4|1077.4|1092.91|1076.91|8
1643190820000|2022-01-26 09:53:40|1092.88|1076.88|1093.08|1077.08|1093.35|1077.35|1092.84|1076.84|7
1643190840000|2022-01-26 09:54:00|1093.15|1077.15|1092.5|1076.5|1093.22|1077.22|1092.5|1076.5|5
1643190850000|2022-01-26 09:54:10|1091.85|1075.85|1091.5|1075.5|1091.85|1075.85|1091.5|1075.5|4
1643190860000|2022-01-26 09:54:20|1091.75|1075.75|1090.63|1074.63|1092|1076|1090.63|1074.63|9
1643190870000|2022-01-26 09:54:30|1090.85|1074.85|1089|1073|1090.85|1074.85|1089|1073|13
1643190880000|2022-01-26 09:54:40|1088.65|1072.65|1088.5|1072.5|1088.65|1072.65|1088.48|1072.48|11
1643190890000|2022-01-26 09:54:50|1088.65|1072.65|1088.39|1072.39|1088.94|1072.94|1088.38|1072.38|10
1643190900000|2022-01-26 09:55:00|1088.38|1072.38|1088.28|1072.28|1088.38|1072.38|1088.15|1072.15|6
1643190910000|2022-01-26 09:55:10|1088.22|1072.22|1087.75|1071.75|1088.22|1072.22|1087.75|1071.75|3
1643190920000|2022-01-26 09:55:20|1087.65|1071.65|1087.5|1071.5|1087.65|1071.65|1087.15|1071.15|6
1643190930000|2022-01-26 09:55:30|1087.15|1071.15|1086.5|1070.5|1087.5|1071.5|1086.5|1070.5|7
1643190940000|2022-01-26 09:55:40|1086.38|1070.38|1085.79|1069.79|1086.5|1070.5|1085.14|1069.14|15
1643190950000|2022-01-26 09:55:50|1085.6|1069.6|1085.09|1069.09|1085.6|1069.6|1085.09|1069.09|3
1643190960000|2022-01-26 09:56:00|1085.16|1069.16|1085.64|1069.64|1085.64|1069.64|1085.09|1069.09|8
1643190970000|2022-01-26 09:56:10|1086|1070|1085.85|1069.85|1086|1070|1085.72|1069.72|8
1643190980000|2022-01-26 09:56:20|1085.78|1069.78|1085.59|1069.59|1085.78|1069.78|1085.5|1069.5|8
1643190990000|2022-01-26 09:56:30|1085.79|1069.79|1085.9|1069.9|1086|1070|1085.7|1069.7|8
1643191000000|2022-01-26 09:56:40|1086.25|1070.25|1086.76|1070.76|1086.93|1070.93|1086.25|1070.25|10
1643191010000|2022-01-26 09:56:50|1087.16|1071.16|1087.89|1071.89|1088.01|1072.01|1087.1|1071.1|8
1643191020000|2022-01-26 09:57:00|1087.72|1071.72|1087.92|1071.92|1087.92|1071.92|1087.5|1071.5|5
1643191040000|2022-01-26 09:57:20|1087.91|1071.91|1088.62|1072.62|1088.62|1072.62|1087.67|1071.67|8
1643191050000|2022-01-26 09:57:30|1088.58|1072.58|1089.17|1073.17|1089.39|1073.39|1088.58|1072.58|12
1643191060000|2022-01-26 09:57:40|1089.28|1073.28|1089.37|1073.37|1089.54|1073.54|1088.78|1072.78|13
1643191070000|2022-01-26 09:57:50|1089.09|1073.09|1089.42|1073.42|1089.7|1073.7|1089.09|1073.09|5
1643191080000|2022-01-26 09:58:00|1089.38|1073.38|1089.73|1073.73|1089.73|1073.73|1089.11|1073.11|11
1643191090000|2022-01-26 09:58:10|1089.62|1073.62|1090.43|1074.43|1090.43|1074.43|1089.51|1073.51|13
1643191100000|2022-01-26 09:58:20|1090.7|1074.7|1090.23|1074.23|1090.87|1074.87|1090.14|1074.14|12
1643191110000|2022-01-26 09:58:30|1090.35|1074.35|1089.27|1073.27|1090.35|1074.35|1089.26|1073.26|11
1643191120000|2022-01-26 09:58:40|1089.21|1073.21|1089.15|1073.15|1089.33|1073.33|1089.15|1073.15|6
1643191130000|2022-01-26 09:58:50|1089.21|1073.21|1089.21|1073.21|1089.21|1073.21|1089.21|1073.21|1
1643191140000|2022-01-26 09:59:00|1089.14|1073.14|1089.5|1073.5|1089.76|1073.76|1088.64|1072.64|14
1643191150000|2022-01-26 09:59:10|1089.42|1073.42|1089.71|1073.71|1089.71|1073.71|1089.42|1073.42|6
1643191160000|2022-01-26 09:59:20|1089.55|1073.55|1090.63|1074.63|1090.71|1074.71|1089.33|1073.33|16
1643191170000|2022-01-26 09:59:30|1090.6|1074.6|1090.28|1074.28|1091.21|1075.21|1090.14|1074.14|13
1643191180000|2022-01-26 09:59:40|1090.16|1074.16|1090.59|1074.59|1090.75|1074.75|1090.16|1074.16|8
1643191190000|2022-01-26 09:59:50|1090.49|1074.49|1090.16|1074.16|1090.49|1074.49|1090.16|1074.16|7
1643191200000|2022-01-26 10:00:00|1090.12|1074.12|1089.5|1073.5|1090.12|1074.12|1089.5|1073.5|3
1643191210000|2022-01-26 10:00:10|1089.25|1073.25|1089.5|1073.5|1089.5|1073.5|1089.25|1073.25|3
1643191220000|2022-01-26 10:00:20|1089.4|1073.4|1089.5|1073.5|1089.5|1073.5|1089.4|1073.4|3
1643191240000|2022-01-26 10:00:40|1089.62|1073.62|1089.62|1073.62|1089.62|1073.62|1089.62|1073.62|1
1643191250000|2022-01-26 10:00:50|1089.5|1073.5|1089.5|1073.5|1089.5|1073.5|1089.5|1073.5|1
1643191270000|2022-01-26 10:01:10|1089.24|1073.24|1088.13|1072.13|1089.4|1073.4|1088.13|1072.13|10
1643191280000|2022-01-26 10:01:20|1088.14|1072.14|1086.5|1070.5|1088.14|1072.14|1086.5|1070.5|12
1643191290000|2022-01-26 10:01:30|1086.48|1070.48|1085.13|1069.13|1086.48|1070.48|1085.13|1069.13|14
1643191300000|2022-01-26 10:01:40|1085.14|1069.14|1084.38|1068.38|1085.14|1069.14|1084.25|1068.25|13
1643191310000|2022-01-26 10:01:50|1084.26|1068.26|1084.34|1068.34|1084.34|1068.34|1084.1|1068.1|10
1643191320000|2022-01-26 10:02:00|1084.21|1068.21|1084.15|1068.15|1084.5|1068.5|1084.15|1068.15|12
1643191330000|2022-01-26 10:02:10|1084.13|1068.13|1084.56|1068.56|1084.57|1068.57|1083.61|1067.61|10
1643191340000|2022-01-26 10:02:20|1084.6|1068.6|1086.08|1070.08|1086.08|1070.08|1084.6|1068.6|9
1643191350000|2022-01-26 10:02:30|1086.45|1070.45|1085.5|1069.5|1086.45|1070.45|1085.5|1069.5|5
1643191360000|2022-01-26 10:02:40|1085.39|1069.39|1085.21|1069.21|1085.39|1069.39|1085.09|1069.09|7
1643191370000|2022-01-26 10:02:50|1085|1069|1085.65|1069.65|1085.65|1069.65|1085|1069|9
1643191380000|2022-01-26 10:03:00|1085.6|1069.6|1086.6|1070.6|1086.63|1070.63|1085.6|1069.6|13
1643191390000|2022-01-26 10:03:10|1086.61|1070.61|1087.38|1071.38|1087.38|1071.38|1086.61|1070.61|10
1643191400000|2022-01-26 10:03:20|1087.27|1071.27|1087.35|1071.35|1087.6|1071.6|1087.27|1071.27|11
1643191410000|2022-01-26 10:03:30|1087.29|1071.29|1087.84|1071.84|1087.84|1071.84|1087.22|1071.22|7
1643191420000|2022-01-26 10:03:40|1088.08|1072.08|1088.08|1072.08|1088.19|1072.19|1088.07|1072.07|6
1643191430000|2022-01-26 10:03:50|1088.07|1072.07|1087.7|1071.7|1088.08|1072.08|1087.7|1071.7|3
1643191440000|2022-01-26 10:04:00|1087.6|1071.6|1088.23|1072.23|1088.23|1072.23|1087.6|1071.6|9
1643191450000|2022-01-26 10:04:10|1088.45|1072.45|1089.6|1073.6|1089.6|1073.6|1088.2|1072.2|14
1643191460000|2022-01-26 10:04:20|1089.5|1073.5|1090.75|1074.75|1090.75|1074.75|1089.5|1073.5|6
1643191470000|2022-01-26 10:04:30|1090.66|1074.66|1090.5|1074.5|1090.66|1074.66|1090.24|1074.24|4
1643191490000|2022-01-26 10:04:50|1090.66|1074.66|1090.75|1074.75|1090.75|1074.75|1090.66|1074.66|2
1643191500000|2022-01-26 10:05:00|1090.54|1074.54|1090.75|1074.75|1090.75|1074.75|1090|1074|3
1643191510000|2022-01-26 10:05:10|1090.33|1074.33|1090.8|1074.8|1090.81|1074.81|1090.33|1074.33|7
1643191520000|2022-01-26 10:05:20|1090.69|1074.69|1090.77|1074.77|1090.79|1074.79|1090.64|1074.64|7
1643191530000|2022-01-26 10:05:30|1090.79|1074.79|1090.79|1074.79|1090.8|1074.8|1090.79|1074.79|5
1643191540000|2022-01-26 10:05:40|1090.85|1074.85|1091.25|1075.25|1091.3|1075.3|1090.84|1074.84|8
1643191550000|2022-01-26 10:05:50|1091.26|1075.26|1091.15|1075.15|1091.26|1075.26|1091.15|1075.15|4
1643191560000|2022-01-26 10:06:00|1091.08|1075.08|1090|1074|1091.38|1075.38|1090|1074|9
1643191570000|2022-01-26 10:06:10|1089.5|1073.5|1089.91|1073.91|1089.91|1073.91|1089.5|1073.5|2
1643191580000|2022-01-26 10:06:20|1089.89|1073.89|1089.9|1073.9|1089.9|1073.9|1089.68|1073.68|4
1643191590000|2022-01-26 10:06:30|1089.87|1073.87|1089.13|1073.13|1089.87|1073.87|1089.12|1073.12|8
1643191600000|2022-01-26 10:06:40|1089.01|1073.01|1087.09|1071.09|1089.01|1073.01|1087.09|1071.09|15
1643191610000|2022-01-26 10:06:50|1087.2|1071.2|1087.15|1071.15|1087.4|1071.4|1087.09|1071.09|7
1643191620000|2022-01-26 10:07:00|1086.7|1070.7|1086.83|1070.83|1087.02|1071.02|1086.65|1070.65|7
1643191630000|2022-01-26 10:07:10|1087.11|1071.11|1087.12|1071.12|1087.12|1071.12|1086.94|1070.94|5
1643191640000|2022-01-26 10:07:20|1086.99|1070.99|1086.94|1070.94|1086.99|1070.99|1086.93|1070.93|4
1643191650000|2022-01-26 10:07:30|1087.04|1071.04|1087.42|1071.42|1087.42|1071.42|1086.76|1070.76|10
1643191660000|2022-01-26 10:07:40|1087.61|1071.61|1087.61|1071.61|1087.61|1071.61|1087.61|1071.61|1
1643191670000|2022-01-26 10:07:50|1087.63|1071.63|1087.63|1071.63|1087.63|1071.63|1087.63|1071.63|1
1643191680000|2022-01-26 10:08:00|1087.64|1071.64|1087.5|1071.5|1087.64|1071.64|1087.5|1071.5|3
1643191690000|2022-01-26 10:08:10|1087.2|1071.2|1086.95|1070.95|1087.2|1071.2|1086.95|1070.95|2
1643191710000|2022-01-26 10:08:30|1086.7|1070.7|1086.5|1070.5|1086.7|1070.7|1086.5|1070.5|2
1643191730000|2022-01-26 10:08:50|1087|1071|1086.79|1070.79|1087|1071|1086.79|1070.79|2
1643191740000|2022-01-26 10:09:00|1087.35|1071.35|1087.65|1071.65|1087.72|1071.72|1087.35|1071.35|7
1643191750000|2022-01-26 10:09:10|1087.94|1071.94|1088.42|1072.42|1088.73|1072.73|1087.61|1071.61|15
1643191760000|2022-01-26 10:09:20|1088.18|1072.18|1088.09|1072.09|1088.25|1072.25|1088.09|1072.09|7
1643191770000|2022-01-26 10:09:30|1087.89|1071.89|1087.33|1071.33|1087.89|1071.89|1087.13|1071.13|7
1643191780000|2022-01-26 10:09:40|1087.2|1071.2|1087.18|1071.18|1087.2|1071.2|1087.18|1071.18|2
1643191790000|2022-01-26 10:09:50|1087.06|1071.06|1086.34|1070.34|1087.06|1071.06|1086.25|1070.25|6
1643191800000|2022-01-26 10:10:00|1086.26|1070.26|1086.17|1070.17|1086.45|1070.45|1086.17|1070.17|6
1643191810000|2022-01-26 10:10:10|1086.13|1070.13|1086.32|1070.32|1086.43|1070.43|1085.6|1069.6|15
1643191820000|2022-01-26 10:10:20|1086.5|1070.5|1086.5|1070.5|1086.82|1070.82|1086.32|1070.32|7
1643191830000|2022-01-26 10:10:30|1086.61|1070.61|1087.27|1071.27|1087.43|1071.43|1086.61|1070.61|10
1643191840000|2022-01-26 10:10:40|1087.34|1071.34|1088.69|1072.69|1088.95|1072.95|1087.05|1071.05|17
1643191850000|2022-01-26 10:10:50|1088.86|1072.86|1089.48|1073.48|1089.52|1073.52|1088.81|1072.81|11
1643191860000|2022-01-26 10:11:00|1089.5|1073.5|1090.12|1074.12|1090.35|1074.35|1089.5|1073.5|8
1643191870000|2022-01-26 10:11:10|1090.05|1074.05|1090.21|1074.21|1090.37|1074.37|1090.02|1074.02|10
1643191880000|2022-01-26 10:11:20|1090.35|1074.35|1089.93|1073.93|1090.35|1074.35|1089.5|1073.5|8
1643191890000|2022-01-26 10:11:30|1089.83|1073.83|1090.23|1074.23|1090.25|1074.25|1089.82|1073.82|9
1643191900000|2022-01-26 10:11:40|1090.11|1074.11|1090.11|1074.11|1090.11|1074.11|1090.11|1074.11|1
1643191910000|2022-01-26 10:11:50|1090.22|1074.22|1090.22|1074.22|1090.22|1074.22|1090.22|1074.22|1
1643191920000|2022-01-26 10:12:00|1090.11|1074.11|1090.11|1074.11|1090.11|1074.11|1090.11|1074.11|1
1643191930000|2022-01-26 10:12:10|1090|1074|1089.43|1073.43|1090|1074|1089.17|1073.17|14
1643191940000|2022-01-26 10:12:20|1089.62|1073.62|1089.92|1073.92|1089.92|1073.92|1089.62|1073.62|5
1643191950000|2022-01-26 10:12:30|1089.85|1073.85|1090.18|1074.18|1090.18|1074.18|1089.5|1073.5|6
1643191970000|2022-01-26 10:12:50|1090.14|1074.14|1090.1|1074.1|1090.14|1074.14|1090.1|1074.1|2
1643191980000|2022-01-26 10:13:00|1090.12|1074.12|1090.13|1074.13|1090.13|1074.13|1090.12|1074.12|2
1643192000000|2022-01-26 10:13:20|1089.73|1073.73|1089.5|1073.5|1089.73|1073.73|1089.34|1073.34|7
1643192010000|2022-01-26 10:13:30|1089.37|1073.37|1089.37|1073.37|1089.37|1073.37|1089.37|1073.37|1
1643192020000|2022-01-26 10:13:40|1089.69|1073.69|1089.27|1073.27|1089.69|1073.69|1089.12|1073.12|14
1643192030000|2022-01-26 10:13:50|1089.12|1073.12|1089.3|1073.3|1089.42|1073.42|1089.12|1073.12|5
1643192040000|2022-01-26 10:14:00|1089.26|1073.26|1090.1|1074.1|1090.23|1074.23|1089.26|1073.26|11
1643192050000|2022-01-26 10:14:10|1090.08|1074.08|1090.23|1074.23|1090.23|1074.23|1090.08|1074.08|3
1643192060000|2022-01-26 10:14:20|1090.17|1074.17|1090.17|1074.17|1090.18|1074.18|1090.17|1074.17|3
1643192070000|2022-01-26 10:14:30|1090.3|1074.3|1089.07|1073.07|1090.3|1074.3|1089.07|1073.07|5
1643192080000|2022-01-26 10:14:40|1089.08|1073.08|1088.5|1072.5|1089.08|1073.08|1088.5|1072.5|4
1643192090000|2022-01-26 10:14:50|1088.59|1072.59|1088.67|1072.67|1088.67|1072.67|1088.59|1072.59|2
1643192100000|2022-01-26 10:15:00|1088.65|1072.65|1089.44|1073.44|1089.44|1073.44|1088.65|1072.65|4
1643192110000|2022-01-26 10:15:10|1089.51|1073.51|1089.5|1073.5|1089.51|1073.51|1089.5|1073.5|2
1643192130000|2022-01-26 10:15:30|1089.66|1073.66|1089.66|1073.66|1089.7|1073.7|1089.66|1073.66|3
1643192140000|2022-01-26 10:15:40|1090.06|1074.06|1090.04|1074.04|1090.06|1074.06|1090.04|1074.04|2
1643192150000|2022-01-26 10:15:50|1090.18|1074.18|1089.45|1073.45|1090.18|1074.18|1089.36|1073.36|13
1643192160000|2022-01-26 10:16:00|1089.51|1073.51|1089.5|1073.5|1089.52|1073.52|1089.17|1073.17|11
1643192170000|2022-01-26 10:16:10|1089.46|1073.46|1089.28|1073.28|1089.46|1073.46|1089.28|1073.28|3
1643192180000|2022-01-26 10:16:20|1089.14|1073.14|1089.39|1073.39|1089.49|1073.49|1088.97|1072.97|14
1643192190000|2022-01-26 10:16:30|1089.4|1073.4|1089.36|1073.36|1089.44|1073.44|1089.25|1073.25|7
1643192200000|2022-01-26 10:16:40|1089.25|1073.25|1089|1073|1089.37|1073.37|1089|1073|5
1643192220000|2022-01-26 10:17:00|1088.5|1072.5|1088.5|1072.5|1088.5|1072.5|1088.5|1072.5|1
1643192230000|2022-01-26 10:17:10|1088.4|1072.4|1088|1072|1088.4|1072.4|1088|1072|2
1643192240000|2022-01-26 10:17:20|1087.5|1071.5|1087.5|1071.5|1087.5|1071.5|1087.5|1071.5|1
1643192250000|2022-01-26 10:17:30|1087.33|1071.33|1087.33|1071.33|1087.33|1071.33|1087.33|1071.33|1
1643192260000|2022-01-26 10:17:40|1086.75|1070.75|1087.52|1071.52|1087.59|1071.59|1086.75|1070.75|5
1643192270000|2022-01-26 10:17:50|1087.5|1071.5|1088.82|1072.82|1088.82|1072.82|1087.5|1071.5|11
1643192280000|2022-01-26 10:18:00|1088.83|1072.83|1089.27|1073.27|1089.4|1073.4|1088.83|1072.83|4
1643192290000|2022-01-26 10:18:10|1089.1|1073.1|1088.65|1072.65|1089.13|1073.13|1088.65|1072.65|3
1643192300000|2022-01-26 10:18:20|1088.5|1072.5|1088|1072|1088.5|1072.5|1088|1072|10
1643192310000|2022-01-26 10:18:30|1088.1|1072.1|1088.15|1072.15|1088.15|1072.15|1088.1|1072.1|2
1643192320000|2022-01-26 10:18:40|1088.05|1072.05|1088.01|1072.01|1088.21|1072.21|1088|1072|4
1643192330000|2022-01-26 10:18:50|1088.05|1072.05|1088.25|1072.25|1088.25|1072.25|1088.05|1072.05|2
1643192340000|2022-01-26 10:19:00|1087.85|1071.85|1087.85|1071.85|1087.85|1071.85|1087.85|1071.85|1
1643192350000|2022-01-26 10:19:10|1087.6|1071.6|1087.5|1071.5|1087.6|1071.6|1087.5|1071.5|2
1643192360000|2022-01-26 10:19:20|1087.35|1071.35|1086.66|1070.66|1087.44|1071.44|1086.5|1070.5|6
1643192370000|2022-01-26 10:19:30|1087.13|1071.13|1087.53|1071.53|1087.56|1071.56|1086.77|1070.77|8
1643192380000|2022-01-26 10:19:40|1087.6|1071.6|1087.29|1071.29|1087.74|1071.74|1086.89|1070.89|10
1643192390000|2022-01-26 10:19:50|1087.37|1071.37|1087.5|1071.5|1087.5|1071.5|1087.24|1071.24|4
1643192400000|2022-01-26 10:20:00|1087.2|1071.2|1087.01|1071.01|1087.2|1071.2|1087.01|1071.01|2
1643192410000|2022-01-26 10:20:10|1086.99|1070.99|1087|1071|1087.1|1071.1|1086.6|1070.6|4
1643192420000|2022-01-26 10:20:20|1087.01|1071.01|1087.5|1071.5|1087.8|1071.8|1087.01|1071.01|11
1643192430000|2022-01-26 10:20:30|1087.72|1071.72|1088.35|1072.35|1088.35|1072.35|1087.72|1071.72|4
1643192440000|2022-01-26 10:20:40|1088.23|1072.23|1088.23|1072.23|1088.23|1072.23|1088.23|1072.23|1
1643192450000|2022-01-26 10:20:50|1088.42|1072.42|1088.5|1072.5|1088.61|1072.61|1088.42|1072.42|4
1643192460000|2022-01-26 10:21:00|1089|1073|1089.7|1073.7|1089.7|1073.7|1088.63|1072.63|12
1643192470000|2022-01-26 10:21:10|1089.5|1073.5|1090.12|1074.12|1090.3|1074.3|1089.5|1073.5|8
1643192480000|2022-01-26 10:21:20|1090.19|1074.19|1090.29|1074.29|1090.29|1074.29|1089.87|1073.87|6
1643192490000|2022-01-26 10:21:30|1090.27|1074.27|1090.61|1074.61|1090.61|1074.61|1089.72|1073.72|8
1643192500000|2022-01-26 10:21:40|1090.6|1074.6|1091.2|1075.2|1091.45|1075.45|1090.6|1074.6|11
1643192510000|2022-01-26 10:21:50|1091.29|1075.29|1091.3|1075.3|1091.3|1075.3|1091.29|1075.29|2
1643192520000|2022-01-26 10:22:00|1091.17|1075.17|1091.29|1075.29|1091.29|1075.29|1091.17|1075.17|6
1643192530000|2022-01-26 10:22:10|1091.17|1075.17|1091.17|1075.17|1091.3|1075.3|1091.17|1075.17|6
1643192540000|2022-01-26 10:22:20|1091|1075|1090.33|1074.33|1091|1075|1090.33|1074.33|4
1643192550000|2022-01-26 10:22:30|1090.3|1074.3|1090.52|1074.52|1090.62|1074.62|1090.3|1074.3|8
1643192560000|2022-01-26 10:22:40|1090.62|1074.62|1091.1|1075.1|1091.1|1075.1|1090.62|1074.62|6
1643192570000|2022-01-26 10:22:50|1091.4|1075.4|1091.4|1075.4|1091.4|1075.4|1090.75|1074.75|4
1643192580000|2022-01-26 10:23:00|1091.29|1075.29|1091.29|1075.29|1091.29|1075.29|1091.29|1075.29|1
1643192620000|2022-01-26 10:23:40|1091|1075|1090.5|1074.5|1091|1075|1090.5|1074.5|2
1643192630000|2022-01-26 10:23:50|1090.4|1074.4|1090.5|1074.5|1090.5|1074.5|1090.4|1074.4|2
1643192640000|2022-01-26 10:24:00|1091|1075|1091|1075|1091|1075|1091|1075|1
1643192650000|2022-01-26 10:24:10|1090.69|1074.69|1090.69|1074.69|1090.69|1074.69|1090.69|1074.69|1
1643192660000|2022-01-26 10:24:20|1090.83|1074.83|1090.5|1074.5|1090.88|1074.88|1090.5|1074.5|5
1643192670000|2022-01-26 10:24:30|1090.69|1074.69|1090.69|1074.69|1090.69|1074.69|1090.69|1074.69|1
1643192680000|2022-01-26 10:24:40|1090.5|1074.5|1090.53|1074.53|1090.55|1074.55|1090.5|1074.5|6
1643192690000|2022-01-26 10:24:50|1090.5|1074.5|1091.17|1075.17|1091.18|1075.18|1090.5|1074.5|7
1643192700000|2022-01-26 10:25:00|1091.18|1075.18|1091.49|1075.49|1091.49|1075.49|1090.9|1074.9|8
1643192710000|2022-01-26 10:25:10|1091.46|1075.46|1091.47|1075.47|1091.47|1075.47|1091.1|1075.1|5
1643192720000|2022-01-26 10:25:20|1091.46|1075.46|1091.48|1075.48|1091.48|1075.48|1091.25|1075.25|6
1643192730000|2022-01-26 10:25:30|1091.43|1075.43|1091.8|1075.8|1091.8|1075.8|1090.9|1074.9|9
1643192740000|2022-01-26 10:25:40|1091.5|1075.5|1091.92|1075.92|1092.17|1076.17|1091.49|1075.49|9
1643192750000|2022-01-26 10:25:50|1092.17|1076.17|1091.88|1075.88|1092.17|1076.17|1091.88|1075.88|2
1643192760000|2022-01-26 10:26:00|1091.92|1075.92|1091.92|1075.92|1091.92|1075.92|1091.92|1075.92|1
1643192780000|2022-01-26 10:26:20|1091.67|1075.67|1091.67|1075.67|1091.92|1075.92|1091.5|1075.5|6
1643192790000|2022-01-26 10:26:30|1091.7|1075.7|1092.2|1076.2|1092.25|1076.25|1091.7|1075.7|4
1643192800000|2022-01-26 10:26:40|1091.73|1075.73|1092.16|1076.16|1092.35|1076.35|1091.73|1075.73|6
1643192810000|2022-01-26 10:26:50|1092.35|1076.35|1092.35|1076.35|1092.35|1076.35|1092.35|1076.35|1
1643192820000|2022-01-26 10:27:00|1092.26|1076.26|1092.62|1076.62|1093.14|1077.14|1092.26|1076.26|8
1643192830000|2022-01-26 10:27:10|1092.5|1076.5|1092.5|1076.5|1092.65|1076.65|1092.5|1076.5|3
1643192850000|2022-01-26 10:27:30|1092.29|1076.29|1092.5|1076.5|1092.5|1076.5|1092.29|1076.29|3
1643192860000|2022-01-26 10:27:40|1092.68|1076.68|1092.85|1076.85|1092.85|1076.85|1092.46|1076.46|4
1643192880000|2022-01-26 10:28:00|1093|1077|1093|1077|1093|1077|1093|1077|1
1643192890000|2022-01-26 10:28:10|1092.5|1076.5|1092.5|1076.5|1092.5|1076.5|1092.43|1076.43|3
1643192900000|2022-01-26 10:28:20|1093|1077|1092.5|1076.5|1093|1077|1092.5|1076.5|2
1643192920000|2022-01-26 10:28:40|1092.25|1076.25|1092.25|1076.25|1092.25|1076.25|1092.25|1076.25|1
1643192930000|2022-01-26 10:28:50|1092|1076|1091.45|1075.45|1092|1076|1091.3|1075.3|5
1643192940000|2022-01-26 10:29:00|1090.95|1074.95|1090.66|1074.66|1090.95|1074.95|1090.65|1074.65|4
1643192950000|2022-01-26 10:29:10|1090.53|1074.53|1090.5|1074.5|1090.53|1074.53|1090.5|1074.5|2
1643192960000|2022-01-26 10:29:20|1090.55|1074.55|1090.51|1074.51|1090.66|1074.66|1090.5|1074.5|4
1643192970000|2022-01-26 10:29:30|1090.52|1074.52|1090.51|1074.51|1090.55|1074.55|1090.5|1074.5|4
1643192980000|2022-01-26 10:29:40|1090.53|1074.53|1090.95|1074.95|1090.95|1074.95|1090.52|1074.52|4
1643192990000|2022-01-26 10:29:50|1090.92|1074.92|1091.5|1075.5|1091.67|1075.67|1090.92|1074.92|6
1643193000000|2022-01-26 10:30:00|1091.58|1075.58|1093.15|1077.15|1093.21|1077.21|1091.58|1075.58|12
1643193010000|2022-01-26 10:30:10|1093.2|1077.2|1095.25|1079.25|1095.25|1079.25|1092.8|1076.8|17
1643193020000|2022-01-26 10:30:20|1095.21|1079.21|1094.42|1078.42|1095.22|1079.22|1094.38|1078.38|6
1643193030000|2022-01-26 10:30:30|1094.29|1078.29|1094.5|1078.5|1094.5|1078.5|1093.95|1077.95|6
1643193050000|2022-01-26 10:30:50|1094.41|1078.41|1094.45|1078.45|1094.5|1078.5|1094.2|1078.2|4
1643193080000|2022-01-26 10:31:20|1095|1079|1095|1079|1095|1079|1095|1079|1
1643193100000|2022-01-26 10:31:40|1094.5|1078.5|1094.5|1078.5|1094.5|1078.5|1094.5|1078.5|1
1643193120000|2022-01-26 10:32:00|1094.39|1078.39|1094.18|1078.18|1094.39|1078.39|1094.17|1078.17|10
1643193130000|2022-01-26 10:32:10|1094.09|1078.09|1094.02|1078.02|1094.16|1078.16|1093.5|1077.5|5
1643193140000|2022-01-26 10:32:20|1094.13|1078.13|1094.06|1078.06|1094.46|1078.46|1094.06|1078.06|9
1643193150000|2022-01-26 10:32:30|1094.22|1078.22|1094.1|1078.1|1094.31|1078.31|1094.1|1078.1|4
1643193160000|2022-01-26 10:32:40|1093.85|1077.85|1093.85|1077.85|1094.09|1078.09|1093.84|1077.84|4
1643193180000|2022-01-26 10:33:00|1094.2|1078.2|1094.21|1078.21|1094.21|1078.21|1094.1|1078.1|4
1643193190000|2022-01-26 10:33:10|1094.25|1078.25|1094.1|1078.1|1094.25|1078.25|1094.1|1078.1|4
1643193210000|2022-01-26 10:33:30|1093.55|1077.55|1093.55|1077.55|1093.55|1077.55|1093.55|1077.55|1
1643193230000|2022-01-26 10:33:50|1093.6|1077.6|1093.66|1077.66|1093.66|1077.66|1093.6|1077.6|3
1643193240000|2022-01-26 10:34:00|1093.78|1077.78|1094.18|1078.18|1094.29|1078.29|1093.78|1077.78|3
1643193260000|2022-01-26 10:34:20|1094.16|1078.16|1094.03|1078.03|1094.16|1078.16|1094.03|1078.03|2
1643193270000|2022-01-26 10:34:30|1094.15|1078.15|1093.35|1077.35|1094.15|1078.15|1093.35|1077.35|3
1643193280000|2022-01-26 10:34:40|1093.59|1077.59|1093.93|1077.93|1093.93|1077.93|1093.4|1077.4|10
1643193290000|2022-01-26 10:34:50|1093.87|1077.87|1095.18|1079.18|1095.18|1079.18|1093.87|1077.87|10
1643193300000|2022-01-26 10:35:00|1095.23|1079.23|1094.88|1078.88|1095.23|1079.23|1094.85|1078.85|7
1643193310000|2022-01-26 10:35:10|1094.89|1078.89|1094.5|1078.5|1095.05|1079.05|1094.5|1078.5|7
1643193340000|2022-01-26 10:35:40|1094.26|1078.26|1094.38|1078.38|1094.38|1078.38|1094.26|1078.26|2
1643193350000|2022-01-26 10:35:50|1093.72|1077.72|1094|1078|1094|1078|1093.72|1077.72|2
1643193370000|2022-01-26 10:36:10|1094.4|1078.4|1094.45|1078.45|1094.62|1078.62|1094.4|1078.4|8
1643193390000|2022-01-26 10:36:30|1094.5|1078.5|1094.45|1078.45|1094.5|1078.5|1094.45|1078.45|2
1643193400000|2022-01-26 10:36:40|1094|1078|1094|1078|1094.25|1078.25|1094|1078|3
1643193420000|2022-01-26 10:37:00|1094.3|1078.3|1094.3|1078.3|1094.3|1078.3|1094.3|1078.3|1
1643193430000|2022-01-26 10:37:10|1094.15|1078.15|1094.15|1078.15|1094.15|1078.15|1094.15|1078.15|1
1643193450000|2022-01-26 10:37:30|1094|1078|1094|1078|1094|1078|1093.75|1077.75|3
1643193460000|2022-01-26 10:37:40|1094.29|1078.29|1094.43|1078.43|1094.57|1078.57|1094.29|1078.29|3
1643193470000|2022-01-26 10:37:50|1094.31|1078.31|1094.55|1078.55|1094.58|1078.58|1094.05|1078.05|10
1643193480000|2022-01-26 10:38:00|1094.51|1078.51|1093.79|1077.79|1094.51|1078.51|1093.79|1077.79|5
1643193490000|2022-01-26 10:38:10|1094|1078|1093.79|1077.79|1094|1078|1093.79|1077.79|2
1643193500000|2022-01-26 10:38:20|1094|1078|1094.53|1078.53|1094.55|1078.55|1094|1078|7
1643193510000|2022-01-26 10:38:30|1094.7|1078.7|1094.7|1078.7|1094.71|1078.71|1094.7|1078.7|3
1643193520000|2022-01-26 10:38:40|1094.71|1078.71|1094.59|1078.59|1094.71|1078.71|1094.59|1078.59|6
1643193530000|2022-01-26 10:38:50|1094.66|1078.66|1094.69|1078.69|1094.69|1078.69|1094.66|1078.66|2
1643193540000|2022-01-26 10:39:00|1094.71|1078.71|1095.45|1079.45|1095.45|1079.45|1094.66|1078.66|6
1643193550000|2022-01-26 10:39:10|1094.99|1078.99|1094.42|1078.42|1094.99|1078.99|1094.4|1078.4|6
1643193560000|2022-01-26 10:39:20|1094.25|1078.25|1094.15|1078.15|1094.31|1078.31|1094|1078|5
1643193570000|2022-01-26 10:39:30|1094.09|1078.09|1094.15|1078.15|1094.15|1078.15|1093.87|1077.87|3
1643193580000|2022-01-26 10:39:40|1093.87|1077.87|1093.81|1077.81|1093.87|1077.87|1093.8|1077.8|3
1643193590000|2022-01-26 10:39:50|1093.96|1077.96|1094.11|1078.11|1094.11|1078.11|1093.96|1077.96|3
1643193600000|2022-01-26 10:40:00|1093.75|1077.75|1094.55|1078.55|1094.55|1078.55|1093.75|1077.75|4
1643193610000|2022-01-26 10:40:10|1094.7|1078.7|1095.35|1079.35|1095.35|1079.35|1094.59|1078.59|5
1643193620000|2022-01-26 10:40:20|1095.28|1079.28|1095.61|1079.61|1096.01|1080.01|1095.05|1079.05|15
1643193630000|2022-01-26 10:40:30|1095.62|1079.62|1095.57|1079.57|1095.63|1079.63|1095.56|1079.56|4
1643193640000|2022-01-26 10:40:40|1095.5|1079.5|1095.36|1079.36|1095.5|1079.5|1094.87|1078.87|8
1643193650000|2022-01-26 10:40:50|1095.15|1079.15|1095.56|1079.56|1095.56|1079.56|1095.15|1079.15|6
1643193660000|2022-01-26 10:41:00|1095.51|1079.51|1095.51|1079.51|1095.51|1079.51|1095.51|1079.51|1
1643193670000|2022-01-26 10:41:10|1094.7|1078.7|1094.5|1078.5|1095|1079|1094.5|1078.5|3
1643193680000|2022-01-26 10:41:20|1095|1079|1095|1079|1095|1079|1095|1079|1
1643193690000|2022-01-26 10:41:30|1094.5|1078.5|1094.5|1078.5|1094.5|1078.5|1094.5|1078.5|1
1643193700000|2022-01-26 10:41:40|1095|1079|1095|1079|1095|1079|1095|1079|1
1643193720000|2022-01-26 10:42:00|1094.92|1078.92|1095.37|1079.37|1095.56|1079.56|1094.92|1078.92|5
1643193730000|2022-01-26 10:42:10|1095.47|1079.47|1095.5|1079.5|1095.75|1079.75|1095.47|1079.47|4
1643193740000|2022-01-26 10:42:20|1095.57|1079.57|1095.6|1079.6|1095.6|1079.6|1095.57|1079.57|2
1643193750000|2022-01-26 10:42:30|1095.52|1079.52|1095.31|1079.31|1095.52|1079.52|1095.31|1079.31|3
1643193760000|2022-01-26 10:42:40|1095.43|1079.43|1095.5|1079.5|1095.74|1079.74|1095.43|1079.43|7
1643193780000|2022-01-26 10:43:00|1095.35|1079.35|1095.48|1079.48|1095.48|1079.48|1095.35|1079.35|5
1643193790000|2022-01-26 10:43:10|1095.53|1079.53|1094.85|1078.85|1095.65|1079.65|1094.85|1078.85|7
1643193800000|2022-01-26 10:43:20|1094.7|1078.7|1095.46|1079.46|1095.47|1079.47|1094.7|1078.7|7
1643193810000|2022-01-26 10:43:30|1095.49|1079.49|1097.3|1081.3|1097.3|1081.3|1095.49|1079.49|15
1643193820000|2022-01-26 10:43:40|1097.13|1081.13|1096.29|1080.29|1097.31|1081.31|1096.17|1080.17|9
1643193830000|2022-01-26 10:43:50|1096.3|1080.3|1096.12|1080.12|1096.46|1080.46|1095.67|1079.67|18
1643193840000|2022-01-26 10:44:00|1096.07|1080.07|1096.61|1080.61|1096.88|1080.88|1096.07|1080.07|16
1643193850000|2022-01-26 10:44:10|1096.69|1080.69|1097.63|1081.63|1097.63|1081.63|1096.69|1080.69|18
1643193860000|2022-01-26 10:44:20|1097.64|1081.64|1097|1081|1097.64|1081.64|1097|1081|7
1643193880000|2022-01-26 10:44:40|1097.1|1081.1|1096.37|1080.37|1097.14|1081.14|1096.37|1080.37|5
1643193890000|2022-01-26 10:44:50|1096.27|1080.27|1096.17|1080.17|1096.35|1080.35|1096.17|1080.17|5
1643193900000|2022-01-26 10:45:00|1095.67|1079.67|1095.28|1079.28|1095.67|1079.67|1094.88|1078.88|10
1643193910000|2022-01-26 10:45:10|1095.21|1079.21|1095.5|1079.5|1095.59|1079.59|1095.21|1079.21|11
1643193920000|2022-01-26 10:45:20|1095.46|1079.46|1096.53|1080.53|1096.58|1080.58|1095.46|1079.46|16
1643193930000|2022-01-26 10:45:30|1096.72|1080.72|1100.1|1084.1|1100.2|1084.2|1096.58|1080.58|21
1643193940000|2022-01-26 10:45:40|1099.7|1083.7|1099.05|1083.05|1099.7|1083.7|1098.55|1082.55|13
1643193950000|2022-01-26 10:45:50|1098.99|1082.99|1099.24|1083.24|1099.28|1083.28|1098.78|1082.78|13
1643193960000|2022-01-26 10:46:00|1099.25|1083.25|1098.63|1082.63|1099.37|1083.37|1098.16|1082.16|11
1643193970000|2022-01-26 10:46:10|1099.21|1083.21|1098.2|1082.2|1099.21|1083.21|1098.13|1082.13|13
1643193980000|2022-01-26 10:46:20|1098.35|1082.35|1097.5|1081.5|1098.4|1082.4|1097.35|1081.35|13
1643193990000|2022-01-26 10:46:30|1097|1081|1096.5|1080.5|1097|1081|1096.24|1080.24|7
1643194000000|2022-01-26 10:46:40|1096.22|1080.22|1096.53|1080.53|1096.53|1080.53|1095.64|1079.64|7
1643194010000|2022-01-26 10:46:50|1096.54|1080.54|1096.32|1080.32|1096.57|1080.57|1096.28|1080.28|10
1643194020000|2022-01-26 10:47:00|1096.26|1080.26|1096.17|1080.17|1096.33|1080.33|1096.17|1080.17|5
1643194030000|2022-01-26 10:47:10|1095.72|1079.72|1096.25|1080.25|1096.25|1080.25|1095.72|1079.72|6
1643194040000|2022-01-26 10:47:20|1095.85|1079.85|1095.33|1079.33|1095.85|1079.85|1095.33|1079.33|5
1643194050000|2022-01-26 10:47:30|1095.22|1079.22|1095.2|1079.2|1095.24|1079.24|1095.09|1079.09|9
1643194060000|2022-01-26 10:47:40|1095.15|1079.15|1095.16|1079.16|1095.16|1079.16|1095.15|1079.15|2
1643194070000|2022-01-26 10:47:50|1095.2|1079.2|1095.47|1079.47|1095.5|1079.5|1095.18|1079.18|8
1643194080000|2022-01-26 10:48:00|1095.49|1079.49|1095.65|1079.65|1095.65|1079.65|1095.49|1079.49|2
1643194090000|2022-01-26 10:48:10|1095.7|1079.7|1095.7|1079.7|1095.7|1079.7|1095.7|1079.7|1
1643194110000|2022-01-26 10:48:30|1095.5|1079.5|1095.5|1079.5|1095.5|1079.5|1095.2|1079.2|5
1643194120000|2022-01-26 10:48:40|1095.31|1079.31|1095.2|1079.2|1095.5|1079.5|1095.2|1079.2|5
1643194130000|2022-01-26 10:48:50|1095.5|1079.5|1095.52|1079.52|1095.52|1079.52|1095.16|1079.16|8
1643194140000|2022-01-26 10:49:00|1095.53|1079.53|1095.35|1079.35|1095.53|1079.53|1095.35|1079.35|4
1643194150000|2022-01-26 10:49:10|1095.41|1079.41|1095.65|1079.65|1095.72|1079.72|1095.41|1079.41|7
1643194160000|2022-01-26 10:49:20|1096.12|1080.12|1096.1|1080.1|1096.19|1080.19|1096.02|1080.02|4
1643194170000|2022-01-26 10:49:30|1096.42|1080.42|1096.05|1080.05|1096.42|1080.42|1096.05|1080.05|6
1643194180000|2022-01-26 10:49:40|1096.15|1080.15|1096.15|1080.15|1096.25|1080.25|1096.15|1080.15|3
1643194190000|2022-01-26 10:49:50|1095.9|1079.9|1095.9|1079.9|1095.9|1079.9|1095.9|1079.9|1
1643194200000|2022-01-26 10:50:00|1095.65|1079.65|1095.52|1079.52|1095.65|1079.65|1095.18|1079.18|7
1643194210000|2022-01-26 10:50:10|1095.6|1079.6|1095.95|1079.95|1096.29|1080.29|1095.6|1079.6|4
1643194220000|2022-01-26 10:50:20|1096.16|1080.16|1096.55|1080.55|1097.03|1081.03|1096.16|1080.16|10
1643194230000|2022-01-26 10:50:30|1097.03|1081.03|1097.07|1081.07|1097.22|1081.22|1097.03|1081.03|6
1643194240000|2022-01-26 10:50:40|1097.23|1081.23|1097.2|1081.2|1097.4|1081.4|1097.2|1081.2|6
1643194250000|2022-01-26 10:50:50|1097.41|1081.41|1097.65|1081.65|1097.65|1081.65|1097.32|1081.32|9
1643194260000|2022-01-26 10:51:00|1097.53|1081.53|1097.38|1081.38|1097.65|1081.65|1097.31|1081.31|7
1643194270000|2022-01-26 10:51:10|1097.33|1081.33|1097.5|1081.5|1097.5|1081.5|1097.33|1081.33|4
1643194280000|2022-01-26 10:51:20|1096.6|1080.6|1096.5|1080.5|1096.6|1080.6|1096.5|1080.5|2
1643194290000|2022-01-26 10:51:30|1096.62|1080.62|1096.93|1080.93|1097.02|1081.02|1096.62|1080.62|6
1643194300000|2022-01-26 10:51:40|1096.87|1080.87|1098.09|1082.09|1098.32|1082.32|1096.87|1080.87|12
1643194320000|2022-01-26 10:52:00|1098.05|1082.05|1098.05|1082.05|1098.05|1082.05|1098.05|1082.05|1
1643194330000|2022-01-26 10:52:10|1097.99|1081.99|1097.33|1081.33|1098.15|1082.15|1097.32|1081.32|8
1643194340000|2022-01-26 10:52:20|1097.25|1081.25|1098.34|1082.34|1098.48|1082.48|1097.25|1081.25|15
1643194360000|2022-01-26 10:52:40|1098.39|1082.39|1098.47|1082.47|1098.57|1082.57|1098.35|1082.35|8
1643194370000|2022-01-26 10:52:50|1098.5|1082.5|1098.5|1082.5|1098.5|1082.5|1098.45|1082.45|3
1643194400000|2022-01-26 10:53:20|1098.6|1082.6|1099.15|1083.15|1099.24|1083.24|1098.6|1082.6|9
1643194410000|2022-01-26 10:53:30|1099.27|1083.27|1099.63|1083.63|1099.84|1083.84|1099.19|1083.19|5
1643194420000|2022-01-26 10:53:40|1099.66|1083.66|1099.62|1083.62|1100.12|1084.12|1099.5|1083.5|9
1643194430000|2022-01-26 10:53:50|1099.58|1083.58|1099.45|1083.45|1099.62|1083.62|1099.45|1083.45|3
1643194440000|2022-01-26 10:54:00|1099.5|1083.5|1099.69|1083.69|1100.07|1084.07|1099.5|1083.5|5
1643194450000|2022-01-26 10:54:10|1099.5|1083.5|1099.5|1083.5|1099.7|1083.7|1099.25|1083.25|8
1643194460000|2022-01-26 10:54:20|1099.37|1083.37|1098.75|1082.75|1099.38|1083.38|1098.75|1082.75|7
1643194470000|2022-01-26 10:54:30|1098.9|1082.9|1099.48|1083.48|1099.83|1083.83|1098.9|1082.9|16
1643194480000|2022-01-26 10:54:40|1099.36|1083.36|1099.09|1083.09|1099.48|1083.48|1099.05|1083.05|8
1643194490000|2022-01-26 10:54:50|1098.69|1082.69|1098.95|1082.95|1099.07|1083.07|1098.69|1082.69|4
1643194500000|2022-01-26 10:55:00|1099.35|1083.35|1099.4|1083.4|1099.5|1083.5|1099.35|1083.35|11
1643194510000|2022-01-26 10:55:10|1099.49|1083.49|1100.46|1084.46|1100.46|1084.46|1099.49|1083.49|11
1643194520000|2022-01-26 10:55:20|1100.47|1084.47|1101.01|1085.01|1101.44|1085.44|1100.47|1084.47|13
1643194530000|2022-01-26 10:55:30|1101.12|1085.12|1101.97|1085.97|1102.1|1086.1|1101.12|1085.12|14
1643194540000|2022-01-26 10:55:40|1101.96|1085.96|1101.5|1085.5|1101.96|1085.96|1101.34|1085.34|9
1643194550000|2022-01-26 10:55:50|1101.37|1085.37|1101.5|1085.5|1101.5|1085.5|1101.36|1085.36|6
1643194560000|2022-01-26 10:56:00|1101|1085|1100.6|1084.6|1101|1085|1100.52|1084.52|4
1643194570000|2022-01-26 10:56:10|1100.52|1084.52|1101.3|1085.3|1101.41|1085.41|1100.5|1084.5|15
1643194580000|2022-01-26 10:56:20|1100.8|1084.8|1101.04|1085.04|1101.3|1085.3|1100.8|1084.8|8
1643194590000|2022-01-26 10:56:30|1100.87|1084.87|1100.59|1084.59|1100.87|1084.87|1100.59|1084.59|2
1643194600000|2022-01-26 10:56:40|1100.5|1084.5|1100.57|1084.57|1100.73|1084.73|1100.5|1084.5|5
1643194610000|2022-01-26 10:56:50|1100.85|1084.85|1101.56|1085.56|1102.01|1086.01|1100.85|1084.85|7
1643194620000|2022-01-26 10:57:00|1102.01|1086.01|1102.02|1086.02|1102.13|1086.13|1101.98|1085.98|5
1643194630000|2022-01-26 10:57:10|1102.13|1086.13|1102.02|1086.02|1102.13|1086.13|1102.02|1086.02|2
1643194650000|2022-01-26 10:57:30|1102.14|1086.14|1102.15|1086.15|1102.33|1086.33|1102.02|1086.02|11
1643194660000|2022-01-26 10:57:40|1102.25|1086.25|1102.15|1086.15|1102.39|1086.39|1102.14|1086.14|8
1643194670000|2022-01-26 10:57:50|1102.14|1086.14|1102.44|1086.44|1102.44|1086.44|1101.65|1085.65|14
1643194680000|2022-01-26 10:58:00|1102.19|1086.19|1101.59|1085.59|1102.25|1086.25|1101.59|1085.59|9
1643194700000|2022-01-26 10:58:20|1101.99|1085.99|1103.4|1087.4|1103.5|1087.5|1101.97|1085.97|11
1643194710000|2022-01-26 10:58:30|1103.61|1087.61|1106.65|1090.65|1106.9|1090.9|1103.49|1087.49|17
1643194720000|2022-01-26 10:58:40|1107.4|1091.4|1106.57|1090.57|1107.4|1091.4|1106.05|1090.05|11
1643194730000|2022-01-26 10:58:50|1106.27|1090.27|1106|1090|1106.45|1090.45|1106|1090|8
1643194740000|2022-01-26 10:59:00|1105.5|1089.5|1103.4|1087.4|1105.5|1089.5|1103.4|1087.4|7
1643194750000|2022-01-26 10:59:10|1103.27|1087.27|1102.5|1086.5|1103.4|1087.4|1102.5|1086.5|8
1643194760000|2022-01-26 10:59:20|1102.75|1086.75|1102|1086|1102.75|1086.75|1102|1086|5
1643194770000|2022-01-26 10:59:30|1101.82|1085.82|1101.75|1085.75|1101.82|1085.82|1101.5|1085.5|6
1643194780000|2022-01-26 10:59:40|1101.5|1085.5|1101.4|1085.4|1101.75|1085.75|1101.4|1085.4|4
1643194790000|2022-01-26 10:59:50|1101.64|1085.64|1101.8|1085.8|1102.15|1086.15|1101.46|1085.46|7
1643194800000|2022-01-26 11:00:00|1102.1|1086.1|1103.04|1087.04|1103.21|1087.21|1102.1|1086.1|9
1643194810000|2022-01-26 11:00:10|1102.63|1086.63|1103.6|1087.6|1103.88|1087.88|1102.63|1086.63|10
1643194820000|2022-01-26 11:00:20|1103.5|1087.5|1103.5|1087.5|1103.5|1087.5|1103.22|1087.22|5
1643194830000|2022-01-26 11:00:30|1103.6|1087.6|1106.65|1090.65|1106.65|1090.65|1103.6|1087.6|18
1643194840000|2022-01-26 11:00:40|1107.35|1091.35|1109.25|1093.25|1109.39|1093.39|1107.15|1091.15|15
1643194850000|2022-01-26 11:00:50|1109.17|1093.17|1108|1092|1109.31|1093.31|1108|1092|16
1643194860000|2022-01-26 11:01:00|1107.4|1091.4|1105.5|1089.5|1107.4|1091.4|1105.5|1089.5|13
1643194870000|2022-01-26 11:01:10|1105|1089|1104|1088|1105|1089|1104|1088|7
1643194880000|2022-01-26 11:01:20|1103.5|1087.5|1104|1088|1104|1088|1103|1087|7
1643194890000|2022-01-26 11:01:30|1103.72|1087.72|1102.5|1086.5|1104.15|1088.15|1102.5|1086.5|13
1643194900000|2022-01-26 11:01:40|1102.72|1086.72|1102.14|1086.14|1102.75|1086.75|1102.14|1086.14|8
1643194910000|2022-01-26 11:01:50|1102|1086|1102|1086|1102|1086|1102|1086|1
1643194920000|2022-01-26 11:02:00|1101.9|1085.9|1101.26|1085.26|1102|1086|1101.26|1085.26|9
1643194930000|2022-01-26 11:02:10|1101.49|1085.49|1102.5|1086.5|1102.55|1086.55|1101.49|1085.49|17
1643194940000|2022-01-26 11:02:20|1102.49|1086.49|1102.75|1086.75|1103.4|1087.4|1102.49|1086.49|12
1643194950000|2022-01-26 11:02:30|1103.25|1087.25|1101.99|1085.99|1103.25|1087.25|1101.99|1085.99|8
1643194960000|2022-01-26 11:02:40|1102.44|1086.44|1100.85|1084.85|1102.44|1086.44|1100.85|1084.85|9
1643194970000|2022-01-26 11:02:50|1101.3|1085.3|1100.65|1084.65|1101.3|1085.3|1100.65|1084.65|4
1643194980000|2022-01-26 11:03:00|1100.52|1084.52|1100.52|1084.52|1101.02|1085.02|1100.51|1084.51|14
1643194990000|2022-01-26 11:03:10|1100.8|1084.8|1101.33|1085.33|1101.77|1085.77|1100.52|1084.52|15
1643195000000|2022-01-26 11:03:20|1101.5|1085.5|1100.5|1084.5|1101.5|1085.5|1100.5|1084.5|5
1643195010000|2022-01-26 11:03:30|1100.36|1084.36|1100.75|1084.75|1100.75|1084.75|1100.16|1084.16|12
1643195020000|2022-01-26 11:03:40|1100.5|1084.5|1100|1084|1100.87|1084.87|1100|1084|11
1643195030000|2022-01-26 11:03:50|1099.43|1083.43|1098.86|1082.86|1099.6|1083.6|1098.86|1082.86|16
1643195040000|2022-01-26 11:04:00|1098.87|1082.87|1099.11|1083.11|1099.4|1083.4|1098.87|1082.87|12
1643195050000|2022-01-26 11:04:10|1099.12|1083.12|1099.12|1083.12|1099.12|1083.12|1099.11|1083.11|5
1643195060000|2022-01-26 11:04:20|1099.11|1083.11|1099.5|1083.5|1099.56|1083.56|1099|1083|7
1643195070000|2022-01-26 11:04:30|1099.49|1083.49|1099.5|1083.5|1099.8|1083.8|1099.36|1083.36|11
1643195080000|2022-01-26 11:04:40|1099.65|1083.65|1099.5|1083.5|1100.02|1084.02|1099.5|1083.5|13
1643195090000|2022-01-26 11:04:50|1099.65|1083.65|1099.65|1083.65|1100.28|1084.28|1099.65|1083.65|19
1643195100000|2022-01-26 11:05:00|1099.54|1083.54|1099.92|1083.92|1099.92|1083.92|1099.47|1083.47|10
1643195110000|2022-01-26 11:05:10|1099.93|1083.93|1099.15|1083.15|1099.93|1083.93|1099.15|1083.15|14
1643195120000|2022-01-26 11:05:20|1099|1083|1098|1082|1099|1083|1098|1082|4
1643195130000|2022-01-26 11:05:30|1098.25|1082.25|1097.61|1081.61|1098.5|1082.5|1097.61|1081.61|6
1643195140000|2022-01-26 11:05:40|1097.5|1081.5|1096.7|1080.7|1097.5|1081.5|1096.5|1080.5|14
1643195150000|2022-01-26 11:05:50|1096.71|1080.71|1097.5|1081.5|1097.65|1081.65|1096.63|1080.63|7
1643195160000|2022-01-26 11:06:00|1097.9|1081.9|1097.5|1081.5|1097.9|1081.9|1097.48|1081.48|5
1643195170000|2022-01-26 11:06:10|1097.65|1081.65|1097.5|1081.5|1097.65|1081.65|1097.5|1081.5|6
1643195180000|2022-01-26 11:06:20|1097.6|1081.6|1097.5|1081.5|1097.65|1081.65|1097.27|1081.27|7
1643195190000|2022-01-26 11:06:30|1097.58|1081.58|1097.28|1081.28|1097.58|1081.58|1096.5|1080.5|22
1643195200000|2022-01-26 11:06:40|1096.65|1080.65|1096.6|1080.6|1097.29|1081.29|1096.5|1080.5|11
1643195210000|2022-01-26 11:06:50|1096.8|1080.8|1096.5|1080.5|1096.8|1080.8|1096.5|1080.5|4
1643195220000|2022-01-26 11:07:00|1096.67|1080.67|1097.48|1081.48|1097.72|1081.72|1096.67|1080.67|12
1643195230000|2022-01-26 11:07:10|1097.65|1081.65|1098.65|1082.65|1098.65|1082.65|1097.65|1081.65|20
1643195240000|2022-01-26 11:07:20|1098.5|1082.5|1098.53|1082.53|1098.8|1082.8|1098.47|1082.47|5
1643195250000|2022-01-26 11:07:30|1098.55|1082.55|1098.5|1082.5|1098.77|1082.77|1098.36|1082.36|11
1643195260000|2022-01-26 11:07:40|1098.6|1082.6|1098.62|1082.62|1098.69|1082.69|1098.6|1082.6|5
1643195270000|2022-01-26 11:07:50|1098.63|1082.63|1099.5|1083.5|1099.5|1083.5|1098.63|1082.63|11
1643195280000|2022-01-26 11:08:00|1099.74|1083.74|1099.63|1083.63|1099.74|1083.74|1099.5|1083.5|4
1643195290000|2022-01-26 11:08:10|1099.9|1083.9|1099.06|1083.06|1099.9|1083.9|1099.06|1083.06|6
1643195300000|2022-01-26 11:08:20|1099.14|1083.14|1098.5|1082.5|1099.2|1083.2|1098.5|1082.5|6
1643195310000|2022-01-26 11:08:30|1098.7|1082.7|1098.7|1082.7|1098.7|1082.7|1098.7|1082.7|1
1643195320000|2022-01-26 11:08:40|1098.5|1082.5|1098.11|1082.11|1098.5|1082.5|1098.1|1082.1|3
1643195330000|2022-01-26 11:08:50|1098.26|1082.26|1098.48|1082.48|1098.55|1082.55|1098.26|1082.26|6
1643195340000|2022-01-26 11:09:00|1098.55|1082.55|1098.6|1082.6|1098.6|1082.6|1098.55|1082.55|2
1643195350000|2022-01-26 11:09:10|1098.5|1082.5|1099.53|1083.53|1099.65|1083.65|1098.5|1082.5|12
1643195360000|2022-01-26 11:09:20|1099.7|1083.7|1099.36|1083.36|1100.08|1084.08|1099.36|1083.36|8
1643195370000|2022-01-26 11:09:30|1099.15|1083.15|1099.08|1083.08|1099.52|1083.52|1099.08|1083.08|5
1643195380000|2022-01-26 11:09:40|1099.03|1083.03|1098.62|1082.62|1099.05|1083.05|1098.62|1082.62|4
1643195390000|2022-01-26 11:09:50|1098.5|1082.5|1098.75|1082.75|1098.9|1082.9|1098.5|1082.5|6
1643195400000|2022-01-26 11:10:00|1098.7|1082.7|1098|1082|1098.7|1082.7|1098|1082|4
1643195410000|2022-01-26 11:10:10|1097.82|1081.82|1097|1081|1097.82|1081.82|1097|1081|9
1643195420000|2022-01-26 11:10:20|1096.5|1080.5|1096.95|1080.95|1097.2|1081.2|1096.5|1080.5|4
1643195430000|2022-01-26 11:10:30|1097.13|1081.13|1096.89|1080.89|1097.43|1081.43|1096.7|1080.7|14
1643195440000|2022-01-26 11:10:40|1097.46|1081.46|1097.51|1081.51|1097.57|1081.57|1097.46|1081.46|8
1643195450000|2022-01-26 11:10:50|1097.76|1081.76|1097.51|1081.51|1097.76|1081.76|1097.51|1081.51|3
1643195460000|2022-01-26 11:11:00|1097.89|1081.89|1097.38|1081.38|1097.89|1081.89|1097.15|1081.15|14
1643195470000|2022-01-26 11:11:10|1096.7|1080.7|1096.91|1080.91|1096.91|1080.91|1096.65|1080.65|5
1643195480000|2022-01-26 11:11:20|1097.2|1081.2|1097.15|1081.15|1097.2|1081.2|1097.15|1081.15|2
1643195490000|2022-01-26 11:11:30|1097.1|1081.1|1097.5|1081.5|1097.5|1081.5|1096.85|1080.85|11
1643195500000|2022-01-26 11:11:40|1097.66|1081.66|1097.68|1081.68|1097.93|1081.93|1097.5|1081.5|5
1643195510000|2022-01-26 11:11:50|1097.5|1081.5|1097.5|1081.5|1097.5|1081.5|1097.5|1081.5|1
1643195520000|2022-01-26 11:12:00|1097.66|1081.66|1097.54|1081.54|1097.66|1081.66|1097.5|1081.5|3
1643195530000|2022-01-26 11:12:10|1097.79|1081.79|1097.85|1081.85|1098.35|1082.35|1097.79|1081.79|4
1643195550000|2022-01-26 11:12:30|1097.5|1081.5|1097.5|1081.5|1097.87|1081.87|1097.5|1081.5|5
1643195560000|2022-01-26 11:12:40|1097.62|1081.62|1097.2|1081.2|1097.62|1081.62|1097|1081|6
1643195570000|2022-01-26 11:12:50|1096.95|1080.95|1096.95|1080.95|1096.95|1080.95|1096.7|1080.7|3
1643195580000|2022-01-26 11:13:00|1097.08|1081.08|1097.52|1081.52|1097.52|1081.52|1096.7|1080.7|9
1643195590000|2022-01-26 11:13:10|1097.47|1081.47|1097.45|1081.45|1097.47|1081.47|1096.92|1080.92|8
1643195600000|2022-01-26 11:13:20|1097.5|1081.5|1097.57|1081.57|1097.59|1081.59|1097.5|1081.5|3
1643195620000|2022-01-26 11:13:40|1097.48|1081.48|1097.7|1081.7|1097.7|1081.7|1097.48|1081.48|2
1643195630000|2022-01-26 11:13:50|1097.28|1081.28|1097.27|1081.27|1097.28|1081.28|1097.2|1081.2|3
1643195640000|2022-01-26 11:14:00|1097.19|1081.19|1096.31|1080.31|1097.2|1081.2|1096.21|1080.21|14
1643195650000|2022-01-26 11:14:10|1096.41|1080.41|1096.54|1080.54|1096.54|1080.54|1096.21|1080.21|12
1643195660000|2022-01-26 11:14:20|1096.6|1080.6|1096.6|1080.6|1096.6|1080.6|1096.6|1080.6|1
1643195670000|2022-01-26 11:14:30|1096.65|1080.65|1096.85|1080.85|1096.85|1080.85|1096.5|1080.5|6
1643195680000|2022-01-26 11:14:40|1096.69|1080.69|1097.46|1081.46|1097.46|1081.46|1096.69|1080.69|4
1643195690000|2022-01-26 11:14:50|1097.65|1081.65|1097.47|1081.47|1097.65|1081.65|1097.42|1081.42|4
1643195700000|2022-01-26 11:15:00|1097.5|1081.5|1096.97|1080.97|1097.5|1081.5|1096.97|1080.97|7
1643195710000|2022-01-26 11:15:10|1096.55|1080.55|1097.46|1081.46|1097.46|1081.46|1096.55|1080.55|15
1643195720000|2022-01-26 11:15:20|1097.52|1081.52|1097.91|1081.91|1098.31|1082.31|1097.52|1081.52|9
1643195730000|2022-01-26 11:15:30|1098.31|1082.31|1099.5|1083.5|1099.5|1083.5|1097.91|1081.91|12
1643195740000|2022-01-26 11:15:40|1099.49|1083.49|1098.28|1082.28|1099.49|1083.49|1098.28|1082.28|14
1643195750000|2022-01-26 11:15:50|1098.45|1082.45|1098.2|1082.2|1098.47|1082.47|1098.2|1082.2|12
1643195760000|2022-01-26 11:16:00|1098.43|1082.43|1098.35|1082.35|1098.43|1082.43|1097.7|1081.7|6
1643195770000|2022-01-26 11:16:10|1098.25|1082.25|1098.2|1082.2|1098.25|1082.25|1098.2|1082.2|2
1643195780000|2022-01-26 11:16:20|1098.1|1082.1|1097.5|1081.5|1098.1|1082.1|1097.5|1081.5|3
1643195790000|2022-01-26 11:16:30|1097.2|1081.2|1097.2|1081.2|1097.2|1081.2|1097.2|1081.2|1
1643195800000|2022-01-26 11:16:40|1097.5|1081.5|1097.5|1081.5|1097.5|1081.5|1097.5|1081.5|1
1643195810000|2022-01-26 11:16:50|1097.3|1081.3|1097.5|1081.5|1097.5|1081.5|1097.3|1081.3|2
1643195820000|2022-01-26 11:17:00|1097.25|1081.25|1097.25|1081.25|1097.5|1081.5|1097.25|1081.25|3
1643195830000|2022-01-26 11:17:10|1097|1081|1096.5|1080.5|1097|1081|1096.29|1080.29|4
1643195840000|2022-01-26 11:17:20|1096.24|1080.24|1095.68|1079.68|1096.24|1080.24|1095.67|1079.67|6
1643195850000|2022-01-26 11:17:30|1095.65|1079.65|1095.64|1079.64|1095.65|1079.65|1095.64|1079.64|2
1643195860000|2022-01-26 11:17:40|1095.7|1079.7|1096.14|1080.14|1096.14|1080.14|1095.7|1079.7|11
1643195870000|2022-01-26 11:17:50|1096.07|1080.07|1096.44|1080.44|1096.44|1080.44|1096.07|1080.07|6
1643195880000|2022-01-26 11:18:00|1096.45|1080.45|1096.75|1080.75|1096.75|1080.75|1096.44|1080.44|3
1643195890000|2022-01-26 11:18:10|1096.5|1080.5|1096.41|1080.41|1096.5|1080.5|1096.28|1080.28|3
1643195900000|2022-01-26 11:18:20|1096.47|1080.47|1096.47|1080.47|1096.47|1080.47|1096.47|1080.47|1
1643195910000|2022-01-26 11:18:30|1096.75|1080.75|1097.11|1081.11|1097.6|1081.6|1096.75|1080.75|13
1643195920000|2022-01-26 11:18:40|1097.1|1081.1|1096.6|1080.6|1097.1|1081.1|1096.6|1080.6|7
1643195930000|2022-01-26 11:18:50|1096.83|1080.83|1096.92|1080.92|1096.99|1080.99|1096.81|1080.81|5
1643195940000|2022-01-26 11:19:00|1097|1081|1097.49|1081.49|1097.49|1081.49|1096.98|1080.98|6
1643195950000|2022-01-26 11:19:10|1097.22|1081.22|1097.34|1081.34|1097.34|1081.34|1097|1081|5
1643195960000|2022-01-26 11:19:20|1097.33|1081.33|1097.05|1081.05|1097.66|1081.66|1097.05|1081.05|8
1643195970000|2022-01-26 11:19:30|1097.07|1081.07|1097|1081|1097.07|1081.07|1096.5|1080.5|6
1643195980000|2022-01-26 11:19:40|1096.84|1080.84|1097.06|1081.06|1097.06|1081.06|1096.8|1080.8|3
1643195990000|2022-01-26 11:19:50|1097.12|1081.12|1098.04|1082.04|1098.26|1082.26|1097.12|1081.12|8
1643196000000|2022-01-26 11:20:00|1098.05|1082.05|1097.53|1081.53|1098.07|1082.07|1097.5|1081.5|9
1643196010000|2022-01-26 11:20:10|1097.56|1081.56|1097.5|1081.5|1097.56|1081.56|1097.5|1081.5|5
1643196020000|2022-01-26 11:20:20|1097.79|1081.79|1097.5|1081.5|1097.79|1081.79|1097.5|1081.5|2
1643196030000|2022-01-26 11:20:30|1097.56|1081.56|1097.56|1081.56|1097.56|1081.56|1097.5|1081.5|5
1643196050000|2022-01-26 11:20:50|1097.34|1081.34|1097.19|1081.19|1097.46|1081.46|1097.18|1081.18|7
1643196060000|2022-01-26 11:21:00|1097.34|1081.34|1097.34|1081.34|1097.48|1081.48|1097.34|1081.34|3
1643196070000|2022-01-26 11:21:10|1096.96|1080.96|1096.96|1080.96|1096.96|1080.96|1096.96|1080.96|1
1643196080000|2022-01-26 11:21:20|1097.36|1081.36|1096.96|1080.96|1097.36|1081.36|1096.65|1080.65|4
1643196090000|2022-01-26 11:21:30|1097.44|1081.44|1097.44|1081.44|1097.44|1081.44|1097.44|1081.44|1
1643196110000|2022-01-26 11:21:50|1097.51|1081.51|1097.51|1081.51|1097.52|1081.52|1097.39|1081.39|4
1643196120000|2022-01-26 11:22:00|1097.67|1081.67|1097.86|1081.86|1097.86|1081.86|1097.67|1081.67|2
1643196130000|2022-01-26 11:22:10|1097.76|1081.76|1097.9|1081.9|1097.92|1081.92|1097.76|1081.76|5
1643196140000|2022-01-26 11:22:20|1097.52|1081.52|1097.52|1081.52|1097.52|1081.52|1097.52|1081.52|1
1643196150000|2022-01-26 11:22:30|1097.5|1081.5|1097.36|1081.36|1097.5|1081.5|1097.36|1081.36|3
1643196160000|2022-01-26 11:22:40|1097.47|1081.47|1097.87|1081.87|1097.88|1081.88|1097.47|1081.47|7
1643196170000|2022-01-26 11:22:50|1097.88|1081.88|1097.88|1081.88|1097.88|1081.88|1097.85|1081.85|4
1643196180000|2022-01-26 11:23:00|1097.65|1081.65|1097.87|1081.87|1097.87|1081.87|1097.65|1081.65|3
1643196190000|2022-01-26 11:23:10|1097.71|1081.71|1097.87|1081.87|1097.88|1081.88|1097.71|1081.71|8
1643196200000|2022-01-26 11:23:20|1097.49|1081.49|1097.49|1081.49|1097.49|1081.49|1097.49|1081.49|1
1643196210000|2022-01-26 11:23:30|1097.17|1081.17|1096.95|1080.95|1097.17|1081.17|1096.65|1080.65|11
1643196220000|2022-01-26 11:23:40|1096.96|1080.96|1097.55|1081.55|1097.55|1081.55|1096.96|1080.96|5
1643196230000|2022-01-26 11:23:50|1097.5|1081.5|1097.22|1081.22|1097.5|1081.5|1097.22|1081.22|2
1643196240000|2022-01-26 11:24:00|1096.99|1080.99|1097.2|1081.2|1097.24|1081.24|1096.99|1080.99|4
1643196250000|2022-01-26 11:24:10|1096.75|1080.75|1097.08|1081.08|1097.2|1081.2|1096.6|1080.6|5
1643196270000|2022-01-26 11:24:30|1097.14|1081.14|1096.7|1080.7|1097.14|1081.14|1096.7|1080.7|4
1643196280000|2022-01-26 11:24:40|1097.3|1081.3|1096.92|1080.92|1097.32|1081.32|1096.68|1080.68|4
1643196290000|2022-01-26 11:24:50|1096.68|1080.68|1096.6|1080.6|1096.68|1080.68|1096.6|1080.6|2
1643196300000|2022-01-26 11:25:00|1097.46|1081.46|1097.17|1081.17|1097.47|1081.47|1097.17|1081.17|7
1643196310000|2022-01-26 11:25:10|1097.18|1081.18|1097.32|1081.32|1097.64|1081.64|1097.18|1081.18|8
1643196320000|2022-01-26 11:25:20|1096.92|1080.92|1096.45|1080.45|1096.92|1080.92|1096.45|1080.45|3
1643196330000|2022-01-26 11:25:30|1096.09|1080.09|1095.65|1079.65|1096.09|1080.09|1095.64|1079.64|3
1643196340000|2022-01-26 11:25:40|1095.66|1079.66|1096.43|1080.43|1096.5|1080.5|1095.66|1079.66|13
1643196350000|2022-01-26 11:25:50|1096.52|1080.52|1096.6|1080.6|1096.75|1080.75|1096.47|1080.47|8
1643196360000|2022-01-26 11:26:00|1096.5|1080.5|1096.24|1080.24|1096.5|1080.5|1096.17|1080.17|6
1643196370000|2022-01-26 11:26:10|1096.05|1080.05|1096.1|1080.1|1096.1|1080.1|1095.55|1079.55|6
1643196380000|2022-01-26 11:26:20|1095.6|1079.6|1095.5|1079.5|1095.6|1079.6|1095.23|1079.23|5
1643196390000|2022-01-26 11:26:30|1095.74|1079.74|1095.84|1079.84|1096.55|1080.55|1095.74|1079.74|10
1643196400000|2022-01-26 11:26:40|1096.15|1080.15|1095.34|1079.34|1096.15|1080.15|1095.34|1079.34|9
1643196410000|2022-01-26 11:26:50|1095.35|1079.35|1095.43|1079.43|1095.55|1079.55|1095.19|1079.19|9
1643196420000|2022-01-26 11:27:00|1095.55|1079.55|1095.4|1079.4|1095.55|1079.55|1095.3|1079.3|9
1643196430000|2022-01-26 11:27:10|1095.51|1079.51|1095.89|1079.89|1096.36|1080.36|1095.4|1079.4|7
1643196440000|2022-01-26 11:27:20|1096.05|1080.05|1096.21|1080.21|1096.41|1080.41|1095.85|1079.85|4
1643196460000|2022-01-26 11:27:40|1096.45|1080.45|1096.09|1080.09|1096.45|1080.45|1096.09|1080.09|3
1643196470000|2022-01-26 11:27:50|1095.8|1079.8|1096.1|1080.1|1096.23|1080.23|1095.69|1079.69|16
1643196480000|2022-01-26 11:28:00|1096.09|1080.09|1096.09|1080.09|1096.09|1080.09|1096.09|1080.09|1
1643196490000|2022-01-26 11:28:10|1096.1|1080.1|1095.85|1079.85|1096.1|1080.1|1095.85|1079.85|2
1643196500000|2022-01-26 11:28:20|1095.84|1079.84|1095.6|1079.6|1095.85|1079.85|1095.6|1079.6|3
1643196510000|2022-01-26 11:28:30|1095.93|1079.93|1096.26|1080.26|1096.26|1080.26|1095.75|1079.75|6
1643196520000|2022-01-26 11:28:40|1096.54|1080.54|1096.55|1080.55|1096.55|1080.55|1096.5|1080.5|7
1643196530000|2022-01-26 11:28:50|1096.6|1080.6|1097.34|1081.34|1097.34|1081.34|1096.5|1080.5|8
1643196540000|2022-01-26 11:29:00|1097.25|1081.25|1097.14|1081.14|1097.37|1081.37|1097.13|1081.13|5
1643196550000|2022-01-26 11:29:10|1097.33|1081.33|1097.14|1081.14|1097.33|1081.33|1097.14|1081.14|2
1643196570000|2022-01-26 11:29:30|1097.33|1081.33|1097.33|1081.33|1097.33|1081.33|1097.14|1081.14|7
1643196590000|2022-01-26 11:29:50|1097.14|1081.14|1097.45|1081.45|1097.45|1081.45|1097.13|1081.13|9
1643196600000|2022-01-26 11:30:00|1097.33|1081.33|1097.11|1081.11|1097.33|1081.33|1097.11|1081.11|9
1643196610000|2022-01-26 11:30:10|1097.14|1081.14|1096.74|1080.74|1097.44|1081.44|1096.74|1080.74|4
1643196620000|2022-01-26 11:30:20|1097.15|1081.15|1098.08|1082.08|1098.18|1082.18|1096.74|1080.74|13
1643196630000|2022-01-26 11:30:30|1098.35|1082.35|1098.66|1082.66|1098.73|1082.73|1098.33|1082.33|6
1643196640000|2022-01-26 11:30:40|1098.63|1082.63|1099.61|1083.61|1100.34|1084.34|1098.49|1082.49|18
1643196650000|2022-01-26 11:30:50|1100.41|1084.41|1100.24|1084.24|1101.4|1085.4|1100.24|1084.24|17
1643196660000|2022-01-26 11:31:00|1100.36|1084.36|1099.85|1083.85|1100.37|1084.37|1099.85|1083.85|5
1643196670000|2022-01-26 11:31:10|1099.97|1083.97|1099.5|1083.5|1100.6|1084.6|1099.48|1083.48|12
1643196680000|2022-01-26 11:31:20|1099.42|1083.42|1099.26|1083.26|1099.63|1083.63|1099.26|1083.26|13
1643196690000|2022-01-26 11:31:30|1099.27|1083.27|1098.79|1082.79|1099.27|1083.27|1098.5|1082.5|8
1643196700000|2022-01-26 11:31:40|1098.99|1082.99|1098.5|1082.5|1098.99|1082.99|1098.27|1082.27|9
1643196710000|2022-01-26 11:31:50|1098.38|1082.38|1098.55|1082.55|1098.55|1082.55|1098.38|1082.38|2
1643196720000|2022-01-26 11:32:00|1098.38|1082.38|1098.73|1082.73|1098.73|1082.73|1098.3|1082.3|6
1643196730000|2022-01-26 11:32:10|1098.93|1082.93|1098|1082|1098.93|1082.93|1098|1082|10
1643196740000|2022-01-26 11:32:20|1098.33|1082.33|1098.37|1082.37|1098.39|1082.39|1098.33|1082.33|3
1643196750000|2022-01-26 11:32:30|1098.25|1082.25|1098.61|1082.61|1098.61|1082.61|1098.11|1082.11|6
1643196760000|2022-01-26 11:32:40|1098.73|1082.73|1098.73|1082.73|1098.73|1082.73|1098.7|1082.7|4
1643196770000|2022-01-26 11:32:50|1098.72|1082.72|1098.57|1082.57|1098.72|1082.72|1098.57|1082.57|3
1643196780000|2022-01-26 11:33:00|1098.51|1082.51|1098.4|1082.4|1098.63|1082.63|1098.29|1082.29|16
1643196790000|2022-01-26 11:33:10|1098.38|1082.38|1098.4|1082.4|1098.4|1082.4|1097.95|1081.95|4
1643196800000|2022-01-26 11:33:20|1098|1082|1098.5|1082.5|1098.55|1082.55|1098|1082|5
1643196810000|2022-01-26 11:33:30|1098.4|1082.4|1098.66|1082.66|1098.66|1082.66|1098.4|1082.4|4
1643196820000|2022-01-26 11:33:40|1098.1|1082.1|1098.12|1082.12|1098.14|1082.14|1098.1|1082.1|4
1643196830000|2022-01-26 11:33:50|1099.23|1083.23|1099.72|1083.72|1099.85|1083.85|1099.03|1083.03|16
1643196840000|2022-01-26 11:34:00|1099.73|1083.73|1099.1|1083.1|1099.95|1083.95|1099.1|1083.1|12
1643196850000|2022-01-26 11:34:10|1099.28|1083.28|1099.13|1083.13|1099.59|1083.59|1098.7|1082.7|9
1643196860000|2022-01-26 11:34:20|1099.27|1083.27|1098.88|1082.88|1099.27|1083.27|1098.88|1082.88|2
1643196870000|2022-01-26 11:34:30|1099.28|1083.28|1098.88|1082.88|1099.28|1083.28|1098.88|1082.88|4
1643196880000|2022-01-26 11:34:40|1098.5|1082.5|1098.5|1082.5|1098.5|1082.5|1098.5|1082.5|1
1643196890000|2022-01-26 11:34:50|1098.88|1082.88|1098.88|1082.88|1098.88|1082.88|1098.88|1082.88|1
1643196900000|2022-01-26 11:35:00|1098.5|1082.5|1097.56|1081.56|1098.5|1082.5|1097.56|1081.56|10
1643196910000|2022-01-26 11:35:10|1097.48|1081.48|1097.47|1081.47|1097.5|1081.5|1097.36|1081.36|6
1643196920000|2022-01-26 11:35:20|1097.5|1081.5|1097.51|1081.51|1097.52|1081.52|1097.25|1081.25|6
1643196930000|2022-01-26 11:35:30|1097.54|1081.54|1097.5|1081.5|1097.59|1081.59|1097.5|1081.5|3
1643196940000|2022-01-26 11:35:40|1097.52|1081.52|1097.75|1081.75|1097.75|1081.75|1097.52|1081.52|2
1643196950000|2022-01-26 11:35:50|1097.69|1081.69|1097.65|1081.65|1097.69|1081.69|1097.63|1081.63|3
1643196960000|2022-01-26 11:36:00|1097.63|1081.63|1097.63|1081.63|1097.63|1081.63|1097.63|1081.63|1
1643196970000|2022-01-26 11:36:10|1097.64|1081.64|1097.73|1081.73|1098.12|1082.12|1097.5|1081.5|7
1643196980000|2022-01-26 11:36:20|1097.75|1081.75|1097.75|1081.75|1097.75|1081.75|1097.75|1081.75|1
1643196990000|2022-01-26 11:36:30|1097.68|1081.68|1097.7|1081.7|1097.76|1081.76|1097.68|1081.68|5
1643197000000|2022-01-26 11:36:40|1097.79|1081.79|1097.74|1081.74|1097.79|1081.79|1097.65|1081.65|3
1643197010000|2022-01-26 11:36:50|1097.6|1081.6|1097.67|1081.67|1097.67|1081.67|1097.6|1081.6|2
1643197020000|2022-01-26 11:37:00|1097.85|1081.85|1097.85|1081.85|1097.92|1081.92|1097.85|1081.85|5
1643197030000|2022-01-26 11:37:10|1097.43|1081.43|1097.56|1081.56|1097.62|1081.62|1097.32|1081.32|9
1643197040000|2022-01-26 11:37:20|1097.5|1081.5|1097.51|1081.51|1097.51|1081.51|1097.5|1081.5|2
1643197050000|2022-01-26 11:37:30|1097.6|1081.6|1097.6|1081.6|1097.6|1081.6|1097.6|1081.6|1
1643197060000|2022-01-26 11:37:40|1097.61|1081.61|1097.51|1081.51|1097.61|1081.61|1097.51|1081.51|2
1643197070000|2022-01-26 11:37:50|1097.24|1081.24|1097.33|1081.33|1097.51|1081.51|1097.2|1081.2|4
1643197080000|2022-01-26 11:38:00|1097|1081|1097.17|1081.17|1097.33|1081.33|1097|1081|5
1643197090000|2022-01-26 11:38:10|1097.31|1081.31|1097.17|1081.17|1097.31|1081.31|1097.17|1081.17|3
1643197100000|2022-01-26 11:38:20|1097.31|1081.31|1096.75|1080.75|1097.31|1081.31|1096.75|1080.75|3
1643197110000|2022-01-26 11:38:30|1097.26|1081.26|1096.75|1080.75|1097.42|1081.42|1096.75|1080.75|3
1643197120000|2022-01-26 11:38:40|1097.25|1081.25|1097.77|1081.77|1097.77|1081.77|1097.25|1081.25|3
1643197130000|2022-01-26 11:38:50|1097.76|1081.76|1097.75|1081.75|1097.76|1081.76|1097.75|1081.75|2
1643197140000|2022-01-26 11:39:00|1097.84|1081.84|1097.42|1081.42|1097.84|1081.84|1097.13|1081.13|9
1643197150000|2022-01-26 11:39:10|1097.29|1081.29|1097.09|1081.09|1097.29|1081.29|1097.09|1081.09|3
1643197170000|2022-01-26 11:39:30|1096.93|1080.93|1097.37|1081.37|1097.37|1081.37|1096.93|1080.93|4
1643197180000|2022-01-26 11:39:40|1097.45|1081.45|1097.36|1081.36|1097.45|1081.45|1097.17|1081.17|9
1643197190000|2022-01-26 11:39:50|1097.35|1081.35|1097.17|1081.17|1097.36|1081.36|1097.17|1081.17|4
1643197210000|2022-01-26 11:40:10|1097.2|1081.2|1097.2|1081.2|1098|1082|1097.18|1081.18|10
1643197220000|2022-01-26 11:40:20|1097.34|1081.34|1097.44|1081.44|1097.45|1081.45|1097.21|1081.21|4
1643197230000|2022-01-26 11:40:30|1097.43|1081.43|1097.2|1081.2|1097.43|1081.43|1097.2|1081.2|3
1643197250000|2022-01-26 11:40:50|1097.08|1081.08|1097.08|1081.08|1097.08|1081.08|1096.92|1080.92|3
1643197270000|2022-01-26 11:41:10|1096.94|1080.94|1096.94|1080.94|1096.94|1080.94|1096.94|1080.94|1
1643197280000|2022-01-26 11:41:20|1097.08|1081.08|1097.08|1081.08|1097.08|1081.08|1097.08|1081.08|1
1643197290000|2022-01-26 11:41:30|1096.95|1080.95|1096.95|1080.95|1096.95|1080.95|1096.95|1080.95|1
1643197300000|2022-01-26 11:41:40|1096.96|1080.96|1096.95|1080.95|1096.96|1080.96|1096.95|1080.95|2
1643197310000|2022-01-26 11:41:50|1097.08|1081.08|1097.1|1081.1|1097.1|1081.1|1097.08|1081.08|2
1643197320000|2022-01-26 11:42:00|1097.14|1081.14|1098.15|1082.15|1098.15|1082.15|1097.14|1081.14|7
1643197330000|2022-01-26 11:42:10|1098.16|1082.16|1098.54|1082.54|1098.54|1082.54|1098.16|1082.16|4
1643197340000|2022-01-26 11:42:20|1098.7|1082.7|1099.52|1083.52|1099.68|1083.68|1098.7|1082.7|10
1643197350000|2022-01-26 11:42:30|1099.36|1083.36|1099.16|1083.16|1100|1084|1099.15|1083.15|10
1643197360000|2022-01-26 11:42:40|1099.06|1083.06|1098.26|1082.26|1099.06|1083.06|1098.25|1082.25|6
1643197370000|2022-01-26 11:42:50|1098.5|1082.5|1098.91|1082.91|1098.91|1082.91|1098.5|1082.5|6
1643197380000|2022-01-26 11:43:00|1098.88|1082.88|1098.87|1082.87|1098.88|1082.88|1098.87|1082.87|2
1643197390000|2022-01-26 11:43:10|1098.94|1082.94|1099.64|1083.64|1099.64|1083.64|1098.94|1082.94|4
1643197400000|2022-01-26 11:43:20|1099.88|1083.88|1100.83|1084.83|1100.83|1084.83|1099.88|1083.88|14
1643197410000|2022-01-26 11:43:30|1100.45|1084.45|1100.11|1084.11|1100.45|1084.45|1100.11|1084.11|3
1643197420000|2022-01-26 11:43:40|1099.95|1083.95|1099.57|1083.57|1099.95|1083.95|1099.57|1083.57|3
1643197430000|2022-01-26 11:43:50|1099.41|1083.41|1099.16|1083.16|1099.41|1083.41|1099.16|1083.16|2
1643197450000|2022-01-26 11:44:10|1099.32|1083.32|1100.23|1084.23|1100.23|1084.23|1099.32|1083.32|10
1643197470000|2022-01-26 11:44:30|1100.04|1084.04|1099.64|1083.64|1100.04|1084.04|1099.5|1083.5|4
1643197480000|2022-01-26 11:44:40|1099.5|1083.5|1100.06|1084.06|1100.06|1084.06|1099.5|1083.5|4
1643197490000|2022-01-26 11:44:50|1100.05|1084.05|1100.06|1084.06|1100.06|1084.06|1099.65|1083.65|5
1643197500000|2022-01-26 11:45:00|1100.23|1084.23|1100.23|1084.23|1100.23|1084.23|1100.23|1084.23|1
1643197510000|2022-01-26 11:45:10|1099.85|1083.85|1099.73|1083.73|1100.23|1084.23|1099|1083|9
1643197520000|2022-01-26 11:45:20|1099.05|1083.05|1099.05|1083.05|1099.05|1083.05|1099.05|1083.05|1
1643197530000|2022-01-26 11:45:30|1099.33|1083.33|1099.5|1083.5|1099.99|1083.99|1099.33|1083.33|3
1643197540000|2022-01-26 11:45:40|1099|1083|1099|1083|1099|1083|1099|1083|1
1643197550000|2022-01-26 11:45:50|1099.38|1083.38|1099|1083|1099.58|1083.58|1099|1083|3
1643197560000|2022-01-26 11:46:00|1099.27|1083.27|1099.82|1083.82|1099.82|1083.82|1098.89|1082.89|8
1643197570000|2022-01-26 11:46:10|1099.05|1083.05|1099.25|1083.25|1100.01|1084.01|1099.05|1083.05|5
1643197580000|2022-01-26 11:46:20|1099.29|1083.29|1097.55|1081.55|1099.29|1083.29|1097.55|1081.55|11
1643197590000|2022-01-26 11:46:30|1097.44|1081.44|1096.7|1080.7|1097.72|1081.72|1096.7|1080.7|4
1643197600000|2022-01-26 11:46:40|1097.2|1081.2|1096.48|1080.48|1097.2|1081.2|1096.43|1080.43|9
1643197610000|2022-01-26 11:46:50|1096.66|1080.66|1096.92|1080.92|1096.92|1080.92|1096.6|1080.6|6
1643197620000|2022-01-26 11:47:00|1097.1|1081.1|1097.25|1081.25|1097.25|1081.25|1096.5|1080.5|11
1643197630000|2022-01-26 11:47:10|1097.2|1081.2|1097.28|1081.28|1097.51|1081.51|1096.83|1080.83|8
1643197640000|2022-01-26 11:47:20|1097.61|1081.61|1096.85|1080.85|1097.61|1081.61|1096.62|1080.62|7
1643197650000|2022-01-26 11:47:30|1096.76|1080.76|1097.11|1081.11|1097.11|1081.11|1096.62|1080.62|12
1643197660000|2022-01-26 11:47:40|1097.16|1081.16|1097.1|1081.1|1097.67|1081.67|1097.1|1081.1|8
1643197670000|2022-01-26 11:47:50|1097.01|1081.01|1097.69|1081.69|1097.72|1081.72|1097.01|1081.01|4
1643197680000|2022-01-26 11:48:00|1096.75|1080.75|1097.53|1081.53|1097.53|1081.53|1096.75|1080.75|4
1643197690000|2022-01-26 11:48:10|1097.54|1081.54|1097.55|1081.55|1097.55|1081.55|1097.53|1081.53|4
1643197700000|2022-01-26 11:48:20|1097.54|1081.54|1097.13|1081.13|1097.7|1081.7|1097.13|1081.13|7
1643197710000|2022-01-26 11:48:30|1097.19|1081.19|1097.18|1081.18|1097.27|1081.27|1097.18|1081.18|3
1643197720000|2022-01-26 11:48:40|1097.19|1081.19|1097.22|1081.22|1097.41|1081.41|1097.19|1081.19|7
1643197730000|2022-01-26 11:48:50|1097.33|1081.33|1097.34|1081.34|1097.37|1081.37|1097.2|1081.2|8
1643197740000|2022-01-26 11:49:00|1097.5|1081.5|1097.12|1081.12|1097.5|1081.5|1097.12|1081.12|4
1643197750000|2022-01-26 11:49:10|1097.11|1081.11|1096.38|1080.38|1097.11|1081.11|1096.3|1080.3|10
1643197760000|2022-01-26 11:49:20|1096.69|1080.69|1096.6|1080.6|1096.73|1080.73|1096.36|1080.36|10
1643197770000|2022-01-26 11:49:30|1096.47|1080.47|1096.51|1080.51|1096.59|1080.59|1096.3|1080.3|9
1643197780000|2022-01-26 11:49:40|1096.5|1080.5|1096.5|1080.5|1096.5|1080.5|1096.35|1080.35|6
1643197790000|2022-01-26 11:49:50|1096.48|1080.48|1096.47|1080.47|1096.48|1080.48|1096.35|1080.35|3
1643197800000|2022-01-26 11:50:00|1096.5|1080.5|1096.95|1080.95|1096.95|1080.95|1096.5|1080.5|5
1643197810000|2022-01-26 11:50:10|1097.17|1081.17|1096.81|1080.81|1097.18|1081.18|1096.81|1080.81|14
1643197820000|2022-01-26 11:50:20|1097.5|1081.5|1097.93|1081.93|1098.25|1082.25|1097.5|1081.5|8
1643197830000|2022-01-26 11:50:30|1098.45|1082.45|1096.89|1080.89|1098.45|1082.45|1096.89|1080.89|13
1643197840000|2022-01-26 11:50:40|1097.06|1081.06|1097.55|1081.55|1097.57|1081.57|1097.06|1081.06|6
1643197850000|2022-01-26 11:50:50|1097.5|1081.5|1097.6|1081.6|1098.07|1082.07|1097.5|1081.5|7
1643197860000|2022-01-26 11:51:00|1097.7|1081.7|1097.44|1081.44|1097.9|1081.9|1097.44|1081.44|6
1643197870000|2022-01-26 11:51:10|1097.55|1081.55|1098.65|1082.65|1099.15|1083.15|1097.5|1081.5|19
1643197880000|2022-01-26 11:51:20|1099.68|1083.68|1099.78|1083.78|1099.81|1083.81|1099.59|1083.59|12
1643197890000|2022-01-26 11:51:30|1099.79|1083.79|1098.5|1082.5|1099.79|1083.79|1098.5|1082.5|16
1643197900000|2022-01-26 11:51:40|1098.88|1082.88|1098.72|1082.72|1099|1083|1098.47|1082.47|6
1643197910000|2022-01-26 11:51:50|1098.75|1082.75|1098.87|1082.87|1098.87|1082.87|1098.75|1082.75|2
1643197920000|2022-01-26 11:52:00|1098.9|1082.9|1098.65|1082.65|1099.15|1083.15|1098.65|1082.65|4
1643197930000|2022-01-26 11:52:10|1098.87|1082.87|1098.79|1082.79|1098.97|1082.97|1098.64|1082.64|6
1643197940000|2022-01-26 11:52:20|1098.8|1082.8|1099.61|1083.61|1099.61|1083.61|1098.8|1082.8|2
1643197950000|2022-01-26 11:52:30|1099.6|1083.6|1099.29|1083.29|1099.6|1083.6|1099.12|1083.12|6
1643197960000|2022-01-26 11:52:40|1099.31|1083.31|1098.65|1082.65|1099.31|1083.31|1098.64|1082.64|8
1643197970000|2022-01-26 11:52:50|1098.9|1082.9|1098.64|1082.64|1098.93|1082.93|1098.64|1082.64|4
1643197980000|2022-01-26 11:53:00|1098.93|1082.93|1099.02|1083.02|1099.23|1083.23|1098.7|1082.7|8
1643197990000|2022-01-26 11:53:10|1099.08|1083.08|1098.54|1082.54|1099.08|1083.08|1098.53|1082.53|7
1643198000000|2022-01-26 11:53:20|1098.53|1082.53|1098.39|1082.39|1098.53|1082.53|1098.39|1082.39|2
1643198010000|2022-01-26 11:53:30|1098.51|1082.51|1098.51|1082.51|1098.69|1082.69|1098|1082|7
1643198020000|2022-01-26 11:53:40|1098.5|1082.5|1098.78|1082.78|1098.78|1082.78|1098.5|1082.5|9
1643198030000|2022-01-26 11:53:50|1099.04|1083.04|1099.48|1083.48|1099.66|1083.66|1098.76|1082.76|14
1643198040000|2022-01-26 11:54:00|1099.45|1083.45|1099.6|1083.6|1099.7|1083.7|1099.45|1083.45|4
1643198050000|2022-01-26 11:54:10|1099.95|1083.95|1100.01|1084.01|1100.53|1084.53|1099.76|1083.76|12
1643198060000|2022-01-26 11:54:20|1100.05|1084.05|1100.09|1084.09|1100.57|1084.57|1100.05|1084.05|7
1643198070000|2022-01-26 11:54:30|1100.3|1084.3|1099.36|1083.36|1100.3|1084.3|1099.33|1083.33|10
1643198080000|2022-01-26 11:54:40|1099.35|1083.35|1099.2|1083.2|1099.35|1083.35|1099.1|1083.1|4
1643198090000|2022-01-26 11:54:50|1099.5|1083.5|1098.87|1082.87|1099.5|1083.5|1098.87|1082.87|7
1643198100000|2022-01-26 11:55:00|1099.37|1083.37|1099.85|1083.85|1100|1084|1099.37|1083.37|10
1643198110000|2022-01-26 11:55:10|1100|1084|1099.5|1083.5|1100|1084|1099.25|1083.25|13
1643198120000|2022-01-26 11:55:20|1099.75|1083.75|1099.5|1083.5|1099.75|1083.75|1099.5|1083.5|4
1643198130000|2022-01-26 11:55:30|1099.75|1083.75|1099.13|1083.13|1099.75|1083.75|1099.12|1083.12|12
1643198140000|2022-01-26 11:55:40|1099|1083|1099.4|1083.4|1099.4|1083.4|1099|1083|4
1643198150000|2022-01-26 11:55:50|1099.23|1083.23|1099.5|1083.5|1099.5|1083.5|1099.22|1083.22|9
1643198160000|2022-01-26 11:56:00|1099.45|1083.45|1100.17|1084.17|1100.17|1084.17|1099.45|1083.45|7
1643198170000|2022-01-26 11:56:10|1100|1084|1099.86|1083.86|1100.3|1084.3|1099.61|1083.61|6
1643198180000|2022-01-26 11:56:20|1100.16|1084.16|1099.87|1083.87|1100.16|1084.16|1099.85|1083.85|5
1643198190000|2022-01-26 11:56:30|1100.1|1084.1|1100.03|1084.03|1100.1|1084.1|1099.62|1083.62|5
1643198200000|2022-01-26 11:56:40|1100.01|1084.01|1100.13|1084.13|1100.67|1084.67|1100.01|1084.01|12
1643198210000|2022-01-26 11:56:50|1100.08|1084.08|1099.63|1083.63|1100.13|1084.13|1099.63|1083.63|3
1643198220000|2022-01-26 11:57:00|1099.88|1083.88|1099.63|1083.63|1099.88|1083.88|1099.63|1083.63|2
1643198230000|2022-01-26 11:57:10|1099.65|1083.65|1099.77|1083.77|1099.77|1083.77|1099.65|1083.65|2
1643198240000|2022-01-26 11:57:20|1099.5|1083.5|1099.5|1083.5|1099.5|1083.5|1099.43|1083.43|3
1643198250000|2022-01-26 11:57:30|1099.35|1083.35|1099|1083|1099.5|1083.5|1099|1083|6
1643198270000|2022-01-26 11:57:50|1099.37|1083.37|1099.95|1083.95|1099.95|1083.95|1099.37|1083.37|6
1643198280000|2022-01-26 11:58:00|1099.68|1083.68|1099.25|1083.25|1099.68|1083.68|1099.25|1083.25|3
1643198290000|2022-01-26 11:58:10|1099.42|1083.42|1099.77|1083.77|1099.79|1083.79|1099.25|1083.25|10
1643198300000|2022-01-26 11:58:20|1099.5|1083.5|1099.42|1083.42|1099.99|1083.99|1099.42|1083.42|13
1643198310000|2022-01-26 11:58:30|1099.5|1083.5|1099.5|1083.5|1099.5|1083.5|1099.5|1083.5|1
1643198320000|2022-01-26 11:58:40|1099.68|1083.68|1099.66|1083.66|1099.95|1083.95|1099.66|1083.66|6
1643198330000|2022-01-26 11:58:50|1099.6|1083.6|1099.6|1083.6|1099.6|1083.6|1099.6|1083.6|1
1643198340000|2022-01-26 11:59:00|1099.77|1083.77|1100.48|1084.48|1100.81|1084.81|1099.71|1083.71|11
1643198350000|2022-01-26 11:59:10|1100.49|1084.49|1100.27|1084.27|1100.64|1084.64|1100.27|1084.27|9
1643198370000|2022-01-26 11:59:30|1100.44|1084.44|1100.23|1084.23|1100.44|1084.44|1100.23|1084.23|3
1643198380000|2022-01-26 11:59:40|1100.15|1084.15|1100.35|1084.35|1100.35|1084.35|1099.77|1083.77|9
1643198390000|2022-01-26 11:59:50|1100.27|1084.27|1099.59|1083.59|1100.35|1084.35|1099.53|1083.53|9
1643198400000|2022-01-26 12:00:00|1099.66|1083.66|1100.5|1084.5|1100.5|1084.5|1099.66|1083.66|10
1643198410000|2022-01-26 12:00:10|1100.79|1084.79|1099.59|1083.59|1100.79|1084.79|1099.59|1083.59|8
1643198420000|2022-01-26 12:00:20|1099.5|1083.5|1099.5|1083.5|1099.5|1083.5|1099.5|1083.5|1
1643198430000|2022-01-26 12:00:30|1098.5|1082.5|1096.5|1080.5|1098.5|1082.5|1096.5|1080.5|12
1643198440000|2022-01-26 12:00:40|1096.86|1080.86|1097.36|1081.36|1097.4|1081.4|1096.5|1080.5|17
1643198450000|2022-01-26 12:00:50|1097.44|1081.44|1097.5|1081.5|1097.55|1081.55|1097.4|1081.4|4
1643198470000|2022-01-26 12:01:10|1097.46|1081.46|1097.5|1081.5|1097.5|1081.5|1097.46|1081.46|2
1643198500000|2022-01-26 12:01:40|1097.39|1081.39|1097.33|1081.33|1097.65|1081.65|1097.2|1081.2|7
1643198510000|2022-01-26 12:01:50|1097.41|1081.41|1098.15|1082.15|1098.15|1082.15|1097.41|1081.41|5
1643198520000|2022-01-26 12:02:00|1097.87|1081.87|1098.15|1082.15|1098.35|1082.35|1097.65|1081.65|8
1643198530000|2022-01-26 12:02:10|1098.46|1082.46|1098.13|1082.13|1098.46|1082.46|1098.13|1082.13|3
1643198550000|2022-01-26 12:02:30|1097.63|1081.63|1097.4|1081.4|1097.63|1081.63|1097.25|1081.25|4
1643198560000|2022-01-26 12:02:40|1097|1081|1097.5|1081.5|1097.5|1081.5|1097|1081|4
1643198580000|2022-01-26 12:03:00|1097.25|1081.25|1097.25|1081.25|1097.5|1081.5|1097.25|1081.25|3
1643198590000|2022-01-26 12:03:10|1097.29|1081.29|1097.38|1081.38|1097.5|1081.5|1097.29|1081.29|4
1643198600000|2022-01-26 12:03:20|1097.42|1081.42|1097.33|1081.33|1097.42|1081.42|1096.5|1080.5|6
1643198610000|2022-01-26 12:03:30|1096.77|1080.77|1096.01|1080.01|1096.77|1080.77|1095.75|1079.75|5
1643198620000|2022-01-26 12:03:40|1095.9|1079.9|1096.51|1080.51|1096.84|1080.84|1095.65|1079.65|8
1643198630000|2022-01-26 12:03:50|1097.15|1081.15|1096.5|1080.5|1097.15|1081.15|1096.5|1080.5|2
1643198640000|2022-01-26 12:04:00|1096.62|1080.62|1096.63|1080.63|1096.63|1080.63|1096.62|1080.62|2
1643198650000|2022-01-26 12:04:10|1096.56|1080.56|1096.5|1080.5|1096.56|1080.56|1096.5|1080.5|2
1643198660000|2022-01-26 12:04:20|1096.33|1080.33|1096.5|1080.5|1096.5|1080.5|1096.02|1080.02|4
1643198670000|2022-01-26 12:04:30|1096.48|1080.48|1095.65|1079.65|1096.48|1080.48|1095.65|1079.65|5
1643198680000|2022-01-26 12:04:40|1095.94|1079.94|1095.73|1079.73|1096.4|1080.4|1095.65|1079.65|6
1643198690000|2022-01-26 12:04:50|1096.5|1080.5|1096.8|1080.8|1096.99|1080.99|1096.49|1080.49|5
1643198700000|2022-01-26 12:05:00|1096.75|1080.75|1096.85|1080.85|1096.85|1080.85|1096.5|1080.5|5
1643198710000|2022-01-26 12:05:10|1096.75|1080.75|1097.48|1081.48|1097.49|1081.49|1096.75|1080.75|8
1643198720000|2022-01-26 12:05:20|1096.98|1080.98|1097.43|1081.43|1097.72|1081.72|1096.98|1080.98|12
1643198730000|2022-01-26 12:05:30|1097.33|1081.33|1097.99|1081.99|1098.22|1082.22|1097.31|1081.31|16
1643198740000|2022-01-26 12:05:40|1097.88|1081.88|1097.27|1081.27|1097.88|1081.88|1097.26|1081.26|7
1643198750000|2022-01-26 12:05:50|1097.35|1081.35|1097.27|1081.27|1097.35|1081.35|1097.27|1081.27|2
1643198760000|2022-01-26 12:06:00|1097.4|1081.4|1097.27|1081.27|1097.4|1081.4|1097.27|1081.27|2
1643198770000|2022-01-26 12:06:10|1097.26|1081.26|1097.27|1081.27|1097.27|1081.27|1097.26|1081.26|2
1643198780000|2022-01-26 12:06:20|1097.15|1081.15|1097.48|1081.48|1097.48|1081.48|1097.15|1081.15|4
1643198790000|2022-01-26 12:06:30|1097.47|1081.47|1097.2|1081.2|1097.48|1081.48|1096.8|1080.8|7
1643198800000|2022-01-26 12:06:40|1097.21|1081.21|1097.25|1081.25|1097.25|1081.25|1097.21|1081.21|2
1643198810000|2022-01-26 12:06:50|1097.18|1081.18|1097.51|1081.51|1097.51|1081.51|1096.79|1080.79|8
1643198820000|2022-01-26 12:07:00|1097.69|1081.69|1098.02|1082.02|1098.02|1082.02|1097.69|1081.69|6
1643198830000|2022-01-26 12:07:10|1097.69|1081.69|1097.65|1081.65|1098.03|1082.03|1097.65|1081.65|3
1643198840000|2022-01-26 12:07:20|1098.17|1082.17|1097.9|1081.9|1098.18|1082.18|1097.9|1081.9|5
1643198850000|2022-01-26 12:07:30|1097.65|1081.65|1098.5|1082.5|1098.5|1082.5|1097.65|1081.65|5
1643198860000|2022-01-26 12:07:40|1098.45|1082.45|1098.59|1082.59|1098.59|1082.59|1098.45|1082.45|6
1643198870000|2022-01-26 12:07:50|1098.58|1082.58|1099.44|1083.44|1099.65|1083.65|1098.58|1082.58|14
1643198880000|2022-01-26 12:08:00|1099.23|1083.23|1099.32|1083.32|1099.5|1083.5|1099.23|1083.23|10
1643198890000|2022-01-26 12:08:10|1099.21|1083.21|1098.78|1082.78|1099.21|1083.21|1098.78|1082.78|4
1643198900000|2022-01-26 12:08:20|1098.54|1082.54|1098.5|1082.5|1098.78|1082.78|1098.5|1082.5|4
1643198910000|2022-01-26 12:08:30|1098.78|1082.78|1098.66|1082.66|1098.78|1082.78|1098.38|1082.38|8
1643198920000|2022-01-26 12:08:40|1098.77|1082.77|1099.03|1083.03|1099.27|1083.27|1098.77|1082.77|3
1643198930000|2022-01-26 12:08:50|1098.72|1082.72|1098.88|1082.88|1099|1083|1098.72|1082.72|4
1643198950000|2022-01-26 12:09:10|1098.66|1082.66|1098.78|1082.78|1098.78|1082.78|1098.66|1082.66|2
1643198960000|2022-01-26 12:09:20|1098.5|1082.5|1098.5|1082.5|1098.5|1082.5|1098.5|1082.5|1
1643198970000|2022-01-26 12:09:30|1098.72|1082.72|1098.72|1082.72|1098.72|1082.72|1098.72|1082.72|1
1643198980000|2022-01-26 12:09:40|1099.15|1083.15|1099.05|1083.05|1099.22|1083.22|1099.05|1083.05|4
1643198990000|2022-01-26 12:09:50|1099|1083|1098.83|1082.83|1099.18|1083.18|1098.68|1082.68|10
1643199000000|2022-01-26 12:10:00|1098.82|1082.82|1098.82|1082.82|1099.35|1083.35|1098.82|1082.82|7
1643199010000|2022-01-26 12:10:10|1098.89|1082.89|1098.95|1082.95|1099.2|1083.2|1098.89|1082.89|5
1643199030000|2022-01-26 12:10:30|1098.7|1082.7|1097.9|1081.9|1098.7|1082.7|1097.9|1081.9|3
1643199040000|2022-01-26 12:10:40|1097.5|1081.5|1097|1081|1097.5|1081.5|1097|1081|4
1643199050000|2022-01-26 12:10:50|1096.5|1080.5|1096.5|1080.5|1096.5|1080.5|1096.5|1080.5|1
1643199070000|2022-01-26 12:11:10|1096.72|1080.72|1096.5|1080.5|1096.72|1080.72|1096.5|1080.5|2
1643199080000|2022-01-26 12:11:20|1096.51|1080.51|1096.52|1080.52|1096.52|1080.52|1096.51|1080.51|2
1643199090000|2022-01-26 12:11:30|1096.5|1080.5|1096.5|1080.5|1096.72|1080.72|1096.5|1080.5|3
1643199140000|2022-01-26 12:12:20|1096.48|1080.48|1096.49|1080.49|1096.49|1080.49|1096.48|1080.48|2
1643199150000|2022-01-26 12:12:30|1096.82|1080.82|1097.23|1081.23|1097.45|1081.45|1096.82|1080.82|8
1643199160000|2022-01-26 12:12:40|1097.35|1081.35|1097.5|1081.5|1097.5|1081.5|1097.23|1081.23|4
1643199180000|2022-01-26 12:13:00|1097.48|1081.48|1097.6|1081.6|1097.6|1081.6|1097.48|1081.48|3
1643199190000|2022-01-26 12:13:10|1098.09|1082.09|1097.5|1081.5|1098.5|1082.5|1097.5|1081.5|8
1643199200000|2022-01-26 12:13:20|1097.75|1081.75|1097.75|1081.75|1098.25|1082.25|1097.75|1081.75|6
1643199220000|2022-01-26 12:13:40|1097.5|1081.5|1097.5|1081.5|1097.75|1081.75|1097.5|1081.5|3
1643199250000|2022-01-26 12:14:10|1097.22|1081.22|1097.22|1081.22|1097.5|1081.5|1097.22|1081.22|3
1643199270000|2022-01-26 12:14:30|1097.5|1081.5|1097|1081|1097.5|1081.5|1097|1081|3
1643199290000|2022-01-26 12:14:50|1096.5|1080.5|1096.2|1080.2|1097|1081|1096.2|1080.2|4
1643199300000|2022-01-26 12:15:00|1096.5|1080.5|1096.15|1080.15|1096.5|1080.5|1096.15|1080.15|4
1643199310000|2022-01-26 12:15:10|1096.39|1080.39|1096.22|1080.22|1096.52|1080.52|1096.21|1080.21|10
1643199320000|2022-01-26 12:15:20|1096.18|1080.18|1095.53|1079.53|1096.51|1080.51|1095.22|1079.22|11
1643199330000|2022-01-26 12:15:30|1095.4|1079.4|1095.01|1079.01|1095.4|1079.4|1094.72|1078.72|6
1643199340000|2022-01-26 12:15:40|1094.72|1078.72|1095.26|1079.26|1095.39|1079.39|1094.72|1078.72|12
1643199350000|2022-01-26 12:15:50|1095.37|1079.37|1095.88|1079.88|1095.88|1079.88|1095.26|1079.26|13
1643199360000|2022-01-26 12:16:00|1095.76|1079.76|1095.75|1079.75|1096.13|1080.13|1095.49|1079.49|8
1643199370000|2022-01-26 12:16:10|1095.55|1079.55|1095.56|1079.56|1095.92|1079.92|1095.55|1079.55|4
1643199380000|2022-01-26 12:16:20|1095.92|1079.92|1095.56|1079.56|1095.92|1079.92|1095.56|1079.56|6
1643199390000|2022-01-26 12:16:30|1095.87|1079.87|1095.44|1079.44|1095.87|1079.87|1095.25|1079.25|4
1643199400000|2022-01-26 12:16:40|1094.75|1078.75|1095.09|1079.09|1095.44|1079.44|1094.75|1078.75|3
1643199410000|2022-01-26 12:16:50|1094.75|1078.75|1094.9|1078.9|1095.55|1079.55|1094.75|1078.75|7
1643199420000|2022-01-26 12:17:00|1093.85|1077.85|1094.9|1078.9|1094.96|1078.96|1093.85|1077.85|7
1643199430000|2022-01-26 12:17:10|1093.85|1077.85|1094.4|1078.4|1094.77|1078.77|1093.85|1077.85|7
1643199440000|2022-01-26 12:17:20|1093.99|1077.99|1094.54|1078.54|1094.54|1078.54|1093.75|1077.75|4
1643199450000|2022-01-26 12:17:30|1093.75|1077.75|1094.54|1078.54|1094.65|1078.65|1093.75|1077.75|5
1643199460000|2022-01-26 12:17:40|1093.99|1077.99|1094.7|1078.7|1094.9|1078.9|1093.99|1077.99|7
1643199470000|2022-01-26 12:17:50|1094.76|1078.76|1094.89|1078.89|1094.89|1078.89|1094.49|1078.49|5
1643199480000|2022-01-26 12:18:00|1094.49|1078.49|1094.78|1078.78|1095.52|1079.52|1094.49|1078.49|10
1643199490000|2022-01-26 12:18:10|1095.51|1079.51|1095.82|1079.82|1095.82|1079.82|1095.1|1079.1|6
1643199500000|2022-01-26 12:18:20|1095.66|1079.66|1095.66|1079.66|1095.66|1079.66|1095.6|1079.6|3
1643199510000|2022-01-26 12:18:30|1095.91|1079.91|1095.65|1079.65|1095.91|1079.91|1095.65|1079.65|2
1643199520000|2022-01-26 12:18:40|1094.75|1078.75|1094.75|1078.75|1094.75|1078.75|1094.75|1078.75|1
1643199530000|2022-01-26 12:18:50|1095.28|1079.28|1095.28|1079.28|1095.28|1079.28|1095.28|1079.28|1
1643199540000|2022-01-26 12:19:00|1094.91|1078.91|1095.23|1079.23|1095.65|1079.65|1094.91|1078.91|3
1643199550000|2022-01-26 12:19:10|1094.75|1078.75|1094.75|1078.75|1094.75|1078.75|1094.75|1078.75|1
1643199560000|2022-01-26 12:19:20|1095.47|1079.47|1095.47|1079.47|1095.47|1079.47|1095.47|1079.47|1
1643199570000|2022-01-26 12:19:30|1095.46|1079.46|1095.86|1079.86|1095.86|1079.86|1095.46|1079.46|2
1643199580000|2022-01-26 12:19:40|1095.77|1079.77|1095.98|1079.98|1096.31|1080.31|1095.64|1079.64|6
1643199590000|2022-01-26 12:19:50|1095.64|1079.64|1096.18|1080.18|1096.57|1080.57|1095.64|1079.64|7
1643199600000|2022-01-26 12:20:00|1095.89|1079.89|1096.23|1080.23|1096.23|1080.23|1095.89|1079.89|4
1643199610000|2022-01-26 12:20:10|1095.89|1079.89|1096.23|1080.23|1096.23|1080.23|1095.89|1079.89|4
1643199630000|2022-01-26 12:20:30|1096.57|1080.57|1096.57|1080.57|1096.57|1080.57|1096.57|1080.57|1
1643199640000|2022-01-26 12:20:40|1096.58|1080.58|1095.89|1079.89|1096.58|1080.58|1095.75|1079.75|8
1643199660000|2022-01-26 12:21:00|1095.68|1079.68|1096|1080|1096|1080|1095.67|1079.67|4
1643199680000|2022-01-26 12:21:20|1096.39|1080.39|1096.29|1080.29|1096.39|1080.39|1096.25|1080.25|5
1643199690000|2022-01-26 12:21:30|1096.25|1080.25|1096.19|1080.19|1096.25|1080.25|1096.19|1080.19|3
1643199700000|2022-01-26 12:21:40|1096.3|1080.3|1096|1080|1096.39|1080.39|1096|1080|6
1643199710000|2022-01-26 12:21:50|1096.22|1080.22|1096.39|1080.39|1096.77|1080.77|1096|1080|6
1643199720000|2022-01-26 12:22:00|1096|1080|1096.38|1080.38|1096.39|1080.39|1095.8|1079.8|5
1643199730000|2022-01-26 12:22:10|1095.8|1079.8|1097.08|1081.08|1097.08|1081.08|1095.8|1079.8|5
1643199740000|2022-01-26 12:22:20|1096.6|1080.6|1096.5|1080.5|1097.27|1081.27|1096.5|1080.5|3
1643199750000|2022-01-26 12:22:30|1096|1080|1096.89|1080.89|1097.27|1081.27|1096|1080|8
1643199760000|2022-01-26 12:22:40|1096.39|1080.39|1095.88|1079.88|1096.5|1080.5|1095.88|1079.88|5
1643199770000|2022-01-26 12:22:50|1095.71|1079.71|1095.87|1079.87|1095.87|1079.87|1095.71|1079.71|3
1643199780000|2022-01-26 12:23:00|1095.71|1079.71|1095.37|1079.37|1095.72|1079.72|1094.72|1078.72|11
1643199790000|2022-01-26 12:23:10|1095.4|1079.4|1095.53|1079.53|1095.78|1079.78|1095.4|1079.4|4
1643199800000|2022-01-26 12:23:20|1095.84|1079.84|1095.78|1079.78|1095.91|1079.91|1095.78|1079.78|3
1643199810000|2022-01-26 12:23:30|1096.03|1080.03|1095.03|1079.03|1096.03|1080.03|1095.03|1079.03|2
1643199820000|2022-01-26 12:23:40|1095.83|1079.83|1095|1079|1096.03|1080.03|1094.53|1078.53|12
1643199830000|2022-01-26 12:23:50|1094.53|1078.53|1095|1079|1095.29|1079.29|1094.53|1078.53|4
1643199840000|2022-01-26 12:24:00|1094.53|1078.53|1095.37|1079.37|1096.03|1080.03|1094.53|1078.53|10
1643199860000|2022-01-26 12:24:20|1095.53|1079.53|1095.37|1079.37|1095.72|1079.72|1095.03|1079.03|5
1643199870000|2022-01-26 12:24:30|1095.53|1079.53|1094.53|1078.53|1095.53|1079.53|1094.53|1078.53|7
1643199880000|2022-01-26 12:24:40|1095.25|1079.25|1095|1079|1095.25|1079.25|1094.53|1078.53|6
1643199890000|2022-01-26 12:24:50|1094.53|1078.53|1095.15|1079.15|1095.15|1079.15|1094.53|1078.53|2
1643199900000|2022-01-26 12:25:00|1094.53|1078.53|1094.53|1078.53|1094.53|1078.53|1094.53|1078.53|1
1643199910000|2022-01-26 12:25:10|1095|1079|1095|1079|1095|1079|1095|1079|1
1643199920000|2022-01-26 12:25:20|1094.53|1078.53|1094.53|1078.53|1094.53|1078.53|1094.53|1078.53|1
1643199930000|2022-01-26 12:25:30|1095.15|1079.15|1094.48|1078.48|1095.28|1079.28|1094.48|1078.48|5
1643199940000|2022-01-26 12:25:40|1094.05|1078.05|1094.65|1078.65|1094.65|1078.65|1094.05|1078.05|3
1643199950000|2022-01-26 12:25:50|1094.63|1078.63|1094.5|1078.5|1094.64|1078.64|1094.5|1078.5|3
1643199960000|2022-01-26 12:26:00|1094.6|1078.6|1094.64|1078.64|1094.64|1078.64|1094.6|1078.6|2
1643199980000|2022-01-26 12:26:20|1094.15|1078.15|1094.64|1078.64|1094.64|1078.64|1094.15|1078.15|3
1643199990000|2022-01-26 12:26:30|1094.85|1078.85|1095.02|1079.02|1095.02|1079.02|1094.7|1078.7|4
1643200010000|2022-01-26 12:26:50|1094.89|1078.89|1094.27|1078.27|1094.89|1078.89|1094.27|1078.27|2
1643200040000|2022-01-26 12:27:20|1094.74|1078.74|1094.89|1078.89|1094.89|1078.89|1094.27|1078.27|4
1643200050000|2022-01-26 12:27:30|1093.75|1077.75|1095.01|1079.01|1095.01|1079.01|1093.75|1077.75|3
1643200060000|2022-01-26 12:27:40|1094.39|1078.39|1095.01|1079.01|1095.14|1079.14|1094.39|1078.39|5
1643200070000|2022-01-26 12:27:50|1095.14|1079.14|1094.74|1078.74|1095.14|1079.14|1093.84|1077.84|8
1643200080000|2022-01-26 12:28:00|1094.43|1078.43|1095.17|1079.17|1095.31|1079.31|1094.43|1078.43|5
1643200090000|2022-01-26 12:28:10|1095.2|1079.2|1095.44|1079.44|1095.7|1079.7|1094.94|1078.94|8
1643200100000|2022-01-26 12:28:20|1095.64|1079.64|1095.7|1079.7|1095.7|1079.7|1095.61|1079.61|5
1643200110000|2022-01-26 12:28:30|1094.94|1078.94|1095.57|1079.57|1095.7|1079.7|1094.94|1078.94|3
1643200120000|2022-01-26 12:28:40|1095.78|1079.78|1096.06|1080.06|1096.06|1080.06|1095.78|1079.78|3
1643200130000|2022-01-26 12:28:50|1096.05|1080.05|1095.3|1079.3|1096.3|1080.3|1095.3|1079.3|3
1643200160000|2022-01-26 12:29:20|1096.04|1080.04|1095.96|1079.96|1096.04|1080.04|1095.96|1079.96|2
1643200170000|2022-01-26 12:29:30|1095.78|1079.78|1096.12|1080.12|1096.12|1080.12|1094.67|1078.67|3
1643200180000|2022-01-26 12:29:40|1095.3|1079.3|1095.3|1079.3|1095.3|1079.3|1095.3|1079.3|1
1643200200000|2022-01-26 12:30:00|1095.43|1079.43|1095.43|1079.43|1095.43|1079.43|1095.43|1079.43|1
1643200210000|2022-01-26 12:30:10|1095.51|1079.51|1095.31|1079.31|1095.51|1079.51|1094.7|1078.7|4
1643200220000|2022-01-26 12:30:20|1094.7|1078.7|1094.7|1078.7|1094.7|1078.7|1094.7|1078.7|1
1643200230000|2022-01-26 12:30:30|1095.34|1079.34|1095.21|1079.21|1095.34|1079.34|1095.21|1079.21|4
1643200250000|2022-01-26 12:30:50|1095.13|1079.13|1094.66|1078.66|1095.13|1079.13|1094.2|1078.2|6
1643200260000|2022-01-26 12:31:00|1094.2|1078.2|1093.97|1077.97|1094.66|1078.66|1093.69|1077.69|7
1643200270000|2022-01-26 12:31:10|1093.1|1077.1|1093.97|1077.97|1093.97|1077.97|1093.1|1077.1|2
1643200280000|2022-01-26 12:31:20|1093|1077|1093.95|1077.95|1094.52|1078.52|1092.95|1076.95|4
1643200290000|2022-01-26 12:31:30|1094.52|1078.52|1093.76|1077.76|1094.52|1078.52|1093.02|1077.02|5
1643200300000|2022-01-26 12:31:40|1093.95|1077.95|1093.76|1077.76|1093.95|1077.95|1093.02|1077.02|3
1643200320000|2022-01-26 12:32:00|1093.02|1077.02|1093.58|1077.58|1093.76|1077.76|1093.02|1077.02|7
1643200330000|2022-01-26 12:32:10|1093.02|1077.02|1093.58|1077.58|1093.58|1077.58|1093.02|1077.02|2
1643200340000|2022-01-26 12:32:20|1093.36|1077.36|1093.69|1077.69|1093.69|1077.69|1093.36|1077.36|2
1643200350000|2022-01-26 12:32:30|1094.35|1078.35|1094|1078|1094.35|1078.35|1094|1078|10
1643200360000|2022-01-26 12:32:40|1093.61|1077.61|1094.26|1078.26|1094.39|1078.39|1093.61|1077.61|3
1643200370000|2022-01-26 12:32:50|1094.4|1078.4|1094.13|1078.13|1094.53|1078.53|1093.74|1077.74|6
1643200380000|2022-01-26 12:33:00|1094.5|1078.5|1094.52|1078.52|1094.52|1078.52|1094.48|1078.48|3
1643200390000|2022-01-26 12:33:10|1094.68|1078.68|1094.93|1078.93|1095.31|1079.31|1094.66|1078.66|6
1643200400000|2022-01-26 12:33:20|1094.97|1078.97|1094.9|1078.9|1094.98|1078.98|1094.68|1078.68|10
1643200410000|2022-01-26 12:33:30|1095|1079|1094.9|1078.9|1095|1079|1094.9|1078.9|2
1643200420000|2022-01-26 12:33:40|1095.19|1079.19|1095.05|1079.05|1095.19|1079.19|1095.05|1079.05|3
1643200430000|2022-01-26 12:33:50|1095.1|1079.1|1095.19|1079.19|1095.19|1079.19|1095.1|1079.1|2
1643200440000|2022-01-26 12:34:00|1095.09|1079.09|1095.57|1079.57|1095.57|1079.57|1095.09|1079.09|5
1643200450000|2022-01-26 12:34:10|1096.34|1080.34|1095.82|1079.82|1096.46|1080.46|1095.25|1079.25|7
1643200460000|2022-01-26 12:34:20|1096.1|1080.1|1096.1|1080.1|1096.1|1080.1|1096.1|1080.1|1
1643200480000|2022-01-26 12:34:40|1095.9|1079.9|1096.1|1080.1|1096.1|1080.1|1095.9|1079.9|2
1643200490000|2022-01-26 12:34:50|1097.02|1081.02|1097.37|1081.37|1097.37|1081.37|1097.02|1081.02|2
1643200500000|2022-01-26 12:35:00|1097.62|1081.62|1097.88|1081.88|1097.88|1081.88|1097.62|1081.62|3
1643200510000|2022-01-26 12:35:10|1097.67|1081.67|1098.07|1082.07|1098.07|1082.07|1097.67|1081.67|4
1643200520000|2022-01-26 12:35:20|1098.21|1082.21|1097.5|1081.5|1098.27|1082.27|1097.5|1081.5|3
1643200530000|2022-01-26 12:35:30|1097.13|1081.13|1097.13|1081.13|1097.13|1081.13|1097.13|1081.13|1
1643200540000|2022-01-26 12:35:40|1097.5|1081.5|1097.5|1081.5|1097.5|1081.5|1097.5|1081.5|1
1643200590000|2022-01-26 12:36:30|1099.07|1083.07|1099.74|1083.74|1099.74|1083.74|1099.07|1083.07|5
1643200600000|2022-01-26 12:36:40|1099.89|1083.89|1100.18|1084.18|1100.18|1084.18|1099.89|1083.89|2
1643200610000|2022-01-26 12:36:50|1100.37|1084.37|1100.37|1084.37|1100.37|1084.37|1100.37|1084.37|1
1643200630000|2022-01-26 12:37:10|1100.65|1084.65|1100.65|1084.65|1100.65|1084.65|1100.65|1084.65|1
1643200650000|2022-01-26 12:37:30|1100.79|1084.79|1100.79|1084.79|1100.79|1084.79|1100.79|1084.79|1
1643200660000|2022-01-26 12:37:40|1100.86|1084.86|1100.86|1084.86|1100.86|1084.86|1100.86|1084.86|1
1643200700000|2022-01-26 12:38:20|1100.93|1084.93|1100.94|1084.94|1100.94|1084.94|1100.93|1084.93|2
1643200710000|2022-01-26 12:38:30|1101.47|1085.47|1101.47|1085.47|1101.47|1085.47|1101.47|1085.47|1
1643200740000|2022-01-26 12:39:00|1100.97|1084.97|1101.5|1085.5|1101.5|1085.5|1100.97|1084.97|2
1643200750000|2022-01-26 12:39:10|1101.59|1085.59|1101.59|1085.59|1101.59|1085.59|1101.59|1085.59|1
1643200760000|2022-01-26 12:39:20|1101.5|1085.5|1101.5|1085.5|1101.5|1085.5|1101.5|1085.5|1
1643200770000|2022-01-26 12:39:30|1101.3|1085.3|1101.3|1085.3|1101.3|1085.3|1101.3|1085.3|1
1643200790000|2022-01-26 12:39:50|1101.46|1085.46|1101.25|1085.25|1101.46|1085.46|1100.9|1084.9|5
1643200820000|2022-01-26 12:40:20|1101.63|1085.63|1101.71|1085.71|1101.71|1085.71|1101.63|1085.63|3
1643200850000|2022-01-26 12:40:50|1101.61|1085.61|1100.45|1084.45|1101.61|1085.61|1100.45|1084.45|6
1643200870000|2022-01-26 12:41:10|1100.21|1084.21|1100.16|1084.16|1100.21|1084.21|1100.16|1084.16|2
1643200880000|2022-01-26 12:41:20|1099.92|1083.92|1099.92|1083.92|1099.92|1083.92|1099.92|1083.92|1
1643200920000|2022-01-26 12:42:00|1099.76|1083.76|1099.78|1083.78|1099.78|1083.78|1099.76|1083.76|3
1643200930000|2022-01-26 12:42:10|1099.16|1083.16|1099.62|1083.62|1099.62|1083.62|1099.16|1083.16|4
1643200940000|2022-01-26 12:42:20|1099.61|1083.61|1099.61|1083.61|1099.61|1083.61|1099.61|1083.61|1
1643200950000|2022-01-26 12:42:30|1098.5|1082.5|1098.5|1082.5|1098.5|1082.5|1098.5|1082.5|1
1643200980000|2022-01-26 12:43:00|1099.28|1083.28|1098.89|1082.89|1099.28|1083.28|1098.5|1082.5|3
1643200990000|2022-01-26 12:43:10|1098.5|1082.5|1098.53|1082.53|1098.89|1082.89|1098.5|1082.5|5
1643201000000|2022-01-26 12:43:20|1098.54|1082.54|1098.53|1082.53|1098.56|1082.56|1098.5|1082.5|4
1643201010000|2022-01-26 12:43:30|1097.55|1081.55|1097.54|1081.54|1097.55|1081.55|1096.8|1080.8|6
1643201020000|2022-01-26 12:43:40|1097.56|1081.56|1096.8|1080.8|1097.56|1081.56|1096.8|1080.8|7
1643201030000|2022-01-26 12:43:50|1097.25|1081.25|1097.12|1081.12|1097.36|1081.36|1096.8|1080.8|6
1643201040000|2022-01-26 12:44:00|1096.8|1080.8|1096.7|1080.7|1097.12|1081.12|1096.7|1080.7|3
1643201050000|2022-01-26 12:44:10|1097.17|1081.17|1096.7|1080.7|1097.2|1081.2|1096.7|1080.7|4
1643201060000|2022-01-26 12:44:20|1097.05|1081.05|1097.76|1081.76|1097.76|1081.76|1097.05|1081.05|8
1643201070000|2022-01-26 12:44:30|1097.55|1081.55|1098.53|1082.53|1098.54|1082.54|1097.55|1081.55|7
1643201080000|2022-01-26 12:44:40|1098.49|1082.49|1097.7|1081.7|1098.5|1082.5|1097.7|1081.7|5
1643201090000|2022-01-26 12:44:50|1098.28|1082.28|1097.4|1081.4|1098.28|1082.28|1097.1|1081.1|5
1643201100000|2022-01-26 12:45:00|1097|1081|1097|1081|1097|1081|1097|1081|1
1643201110000|2022-01-26 12:45:10|1097.68|1081.68|1097.26|1081.26|1097.68|1081.68|1096.9|1080.9|11
1643201120000|2022-01-26 12:45:20|1097.25|1081.25|1097.19|1081.19|1097.25|1081.25|1096.35|1080.35|5
1643201130000|2022-01-26 12:45:30|1097.36|1081.36|1097.25|1081.25|1097.51|1081.51|1096.9|1080.9|5
1643201140000|2022-01-26 12:45:40|1097.36|1081.36|1097.15|1081.15|1097.36|1081.36|1097.15|1081.15|2
1643201150000|2022-01-26 12:45:50|1097.16|1081.16|1097.75|1081.75|1097.75|1081.75|1097.16|1081.16|8
1643201160000|2022-01-26 12:46:00|1097.91|1081.91|1098.17|1082.17|1098.3|1082.3|1097.91|1081.91|6
1643201170000|2022-01-26 12:46:10|1097.64|1081.64|1098.17|1082.17|1098.17|1082.17|1097.64|1081.64|2
1643201180000|2022-01-26 12:46:20|1098.56|1082.56|1098.64|1082.64|1098.64|1082.64|1098.49|1082.49|7
1643201190000|2022-01-26 12:46:30|1098.25|1082.25|1098.06|1082.06|1098.25|1082.25|1098.06|1082.06|7
1643201200000|2022-01-26 12:46:40|1098.19|1082.19|1098.06|1082.06|1098.25|1082.25|1098.06|1082.06|4
1643201210000|2022-01-26 12:46:50|1097.81|1081.81|1097.81|1081.81|1097.81|1081.81|1097.81|1081.81|1
1643201220000|2022-01-26 12:47:00|1097.8|1081.8|1098.15|1082.15|1098.15|1082.15|1097.8|1081.8|4
1643201230000|2022-01-26 12:47:10|1098.35|1082.35|1097.85|1081.85|1098.35|1082.35|1097.85|1081.85|4
1643201240000|2022-01-26 12:47:20|1098.1|1082.1|1098.1|1082.1|1098.1|1082.1|1098.1|1082.1|1
1643201250000|2022-01-26 12:47:30|1097.75|1081.75|1098.4|1082.4|1098.4|1082.4|1097.75|1081.75|3
1643201260000|2022-01-26 12:47:40|1098.38|1082.38|1097.65|1081.65|1098.42|1082.42|1097.24|1081.24|5
1643201270000|2022-01-26 12:47:50|1097.05|1081.05|1097.5|1081.5|1097.5|1081.5|1097.05|1081.05|2
1643201280000|2022-01-26 12:48:00|1098.38|1082.38|1098.21|1082.21|1098.48|1082.48|1097.65|1081.65|4
1643201290000|2022-01-26 12:48:10|1097.5|1081.5|1098.21|1082.21|1098.48|1082.48|1097.5|1081.5|5
1643201300000|2022-01-26 12:48:20|1098.48|1082.48|1098.48|1082.48|1098.48|1082.48|1098.48|1082.48|1
1643201310000|2022-01-26 12:48:30|1098.12|1082.12|1098.04|1082.04|1098.19|1082.19|1097.84|1081.84|6
1643201320000|2022-01-26 12:48:40|1098.49|1082.49|1097.8|1081.8|1098.49|1082.49|1097.5|1081.5|4
1643201330000|2022-01-26 12:48:50|1097.86|1081.86|1098.43|1082.43|1098.88|1082.88|1097.86|1081.86|11
1643201340000|2022-01-26 12:49:00|1098|1082|1098.79|1082.79|1099.1|1083.1|1098|1082|9
1643201350000|2022-01-26 12:49:10|1098.58|1082.58|1097.5|1081.5|1098.58|1082.58|1097.5|1081.5|10
1643201360000|2022-01-26 12:49:20|1096.71|1080.71|1095.27|1079.27|1096.78|1080.78|1095.27|1079.27|11
1643201370000|2022-01-26 12:49:30|1095.21|1079.21|1095.46|1079.46|1095.6|1079.6|1095.21|1079.21|5
1643201380000|2022-01-26 12:49:40|1094.7|1078.7|1095.28|1079.28|1095.29|1079.29|1094.7|1078.7|7
1643201390000|2022-01-26 12:49:50|1095.29|1079.29|1094.81|1078.81|1095.47|1079.47|1094.71|1078.71|7
1643201400000|2022-01-26 12:50:00|1094.82|1078.82|1096.47|1080.47|1096.47|1080.47|1094.82|1078.82|10
1643201410000|2022-01-26 12:50:10|1096.48|1080.48|1096.48|1080.48|1096.48|1080.48|1096.48|1080.48|1
1643201420000|2022-01-26 12:50:20|1096.49|1080.49|1096.69|1080.69|1096.73|1080.73|1096.49|1080.49|5
1643201430000|2022-01-26 12:50:30|1096.64|1080.64|1096.84|1080.84|1097.54|1081.54|1096.48|1080.48|8
1643201440000|2022-01-26 12:50:40|1096.9|1080.9|1096.84|1080.84|1096.9|1080.9|1096.84|1080.84|2
1643201450000|2022-01-26 12:50:50|1096.95|1080.95|1097.45|1081.45|1097.45|1081.45|1096.95|1080.95|4
1643201460000|2022-01-26 12:51:00|1097.66|1081.66|1096.9|1080.9|1097.66|1081.66|1096.9|1080.9|4
1643201470000|2022-01-26 12:51:10|1096.95|1080.95|1097.22|1081.22|1097.27|1081.27|1096.95|1080.95|4
1643201480000|2022-01-26 12:51:20|1097.27|1081.27|1097.27|1081.27|1097.27|1081.27|1097.27|1081.27|1
1643201490000|2022-01-26 12:51:30|1097.07|1081.07|1097.45|1081.45|1097.45|1081.45|1097.07|1081.07|4
1643201500000|2022-01-26 12:51:40|1096.15|1080.15|1097.31|1081.31|1097.31|1081.31|1096.15|1080.15|5
1643201510000|2022-01-26 12:51:50|1096.95|1080.95|1097.21|1081.21|1097.31|1081.31|1096.95|1080.95|3
1643201520000|2022-01-26 12:52:00|1097.57|1081.57|1097.38|1081.38|1097.7|1081.7|1096.7|1080.7|6
1643201530000|2022-01-26 12:52:10|1097.11|1081.11|1097.25|1081.25|1097.25|1081.25|1097.11|1081.11|2
1643201540000|2022-01-26 12:52:20|1097|1081|1097|1081|1097|1081|1097|1081|1
1643201550000|2022-01-26 12:52:30|1096.55|1080.55|1097.59|1081.59|1098.16|1082.16|1096.55|1080.55|13
1643201560000|2022-01-26 12:52:40|1097.91|1081.91|1097.66|1081.66|1098.16|1082.16|1097.59|1081.59|5
1643201580000|2022-01-26 12:53:00|1097.52|1081.52|1097.7|1081.7|1098.21|1082.21|1097.52|1081.52|5
1643201590000|2022-01-26 12:53:10|1097.71|1081.71|1097.82|1081.82|1097.9|1081.9|1097.71|1081.71|6
1643201600000|2022-01-26 12:53:20|1097.7|1081.7|1098.57|1082.57|1098.57|1082.57|1097.7|1081.7|7
1643201630000|2022-01-26 12:53:50|1098.35|1082.35|1099.44|1083.44|1099.44|1083.44|1098.05|1082.05|6
1643201640000|2022-01-26 12:54:00|1099.6|1083.6|1098.92|1082.92|1099.6|1083.6|1098.92|1082.92|8
1643201650000|2022-01-26 12:54:10|1098.75|1082.75|1098.92|1082.92|1098.92|1082.92|1098.75|1082.75|3
1643201660000|2022-01-26 12:54:20|1099.59|1083.59|1098.87|1082.87|1099.59|1083.59|1098.81|1082.81|6
1643201670000|2022-01-26 12:54:30|1099.2|1083.2|1099.07|1083.07|1099.2|1083.2|1099.07|1083.07|2
1643201680000|2022-01-26 12:54:40|1098.42|1082.42|1099.07|1083.07|1099.07|1083.07|1098.42|1082.42|4
1643201690000|2022-01-26 12:54:50|1099.2|1083.2|1099.2|1083.2|1099.2|1083.2|1098.42|1082.42|4
1643201700000|2022-01-26 12:55:00|1098.18|1082.18|1098.86|1082.86|1099.2|1083.2|1098.18|1082.18|4
1643201710000|2022-01-26 12:55:10|1099.2|1083.2|1098.57|1082.57|1099.2|1083.2|1097.78|1081.78|9
1643201720000|2022-01-26 12:55:20|1098.39|1082.39|1098.76|1082.76|1099.47|1083.47|1098.39|1082.39|13
1643201730000|2022-01-26 12:55:30|1099.3|1083.3|1099.7|1083.7|1100.16|1084.16|1099.3|1083.3|10
1643201740000|2022-01-26 12:55:40|1100.49|1084.49|1099.9|1083.9|1100.71|1084.71|1099.69|1083.69|13
1643201750000|2022-01-26 12:55:50|1099.94|1083.94|1099.89|1083.89|1100.2|1084.2|1099.89|1083.89|8
1643201760000|2022-01-26 12:56:00|1100.28|1084.28|1099.99|1083.99|1100.28|1084.28|1099.99|1083.99|3
1643201770000|2022-01-26 12:56:10|1098.99|1082.99|1099.75|1083.75|1099.75|1083.75|1098.99|1082.99|6
1643201780000|2022-01-26 12:56:20|1098.99|1082.99|1099.62|1083.62|1099.99|1083.99|1098.99|1082.99|4
1643201790000|2022-01-26 12:56:30|1099.48|1083.48|1099.28|1083.28|1099.48|1083.48|1098.49|1082.49|3
1643201800000|2022-01-26 12:56:40|1098.49|1082.49|1098.49|1082.49|1099.32|1083.32|1098.49|1082.49|7
1643201810000|2022-01-26 12:56:50|1099.16|1083.16|1099.16|1083.16|1099.16|1083.16|1099.16|1083.16|1
1643201830000|2022-01-26 12:57:10|1099.32|1083.32|1098.5|1082.5|1099.32|1083.32|1098.01|1082.01|9
1643201840000|2022-01-26 12:57:20|1098.77|1082.77|1098.87|1082.87|1098.87|1082.87|1098.77|1082.77|4
1643201850000|2022-01-26 12:57:30|1098.6|1082.6|1099.69|1083.69|1099.69|1083.69|1098.6|1082.6|7
1643201860000|2022-01-26 12:57:40|1099.76|1083.76|1099.12|1083.12|1099.76|1083.76|1099.12|1083.12|5
1643201870000|2022-01-26 12:57:50|1099|1083|1098.92|1082.92|1099.11|1083.11|1098.92|1082.92|5
1643201880000|2022-01-26 12:58:00|1099.11|1083.11|1099.34|1083.34|1099.34|1083.34|1098.61|1082.61|4
1643201890000|2022-01-26 12:58:10|1099.53|1083.53|1099.23|1083.23|1099.65|1083.65|1098.1|1082.1|10
1643201900000|2022-01-26 12:58:20|1098.95|1082.95|1098.95|1082.95|1098.95|1082.95|1098.95|1082.95|1
1643201910000|2022-01-26 12:58:30|1098.73|1082.73|1098.95|1082.95|1098.95|1082.95|1098.73|1082.73|2
1643201920000|2022-01-26 12:58:40|1098.1|1082.1|1098.95|1082.95|1098.95|1082.95|1098.1|1082.1|2
1643201930000|2022-01-26 12:58:50|1098.94|1082.94|1098.75|1082.75|1098.94|1082.94|1098.01|1082.01|3
1643201940000|2022-01-26 12:59:00|1098.94|1082.94|1098.75|1082.75|1098.94|1082.94|1098.01|1082.01|4
1643201950000|2022-01-26 12:59:10|1098.78|1082.78|1098.78|1082.78|1098.94|1082.94|1098.51|1082.51|7
1643201960000|2022-01-26 12:59:20|1098.94|1082.94|1098.78|1082.78|1098.94|1082.94|1098.51|1082.51|3
1643201970000|2022-01-26 12:59:30|1098.51|1082.51|1098.75|1082.75|1098.75|1082.75|1098.51|1082.51|2
1643201980000|2022-01-26 12:59:40|1098.94|1082.94|1098.88|1082.88|1098.94|1082.94|1098.51|1082.51|5
1643201990000|2022-01-26 12:59:50|1098.94|1082.94|1098.01|1082.01|1098.94|1082.94|1098.01|1082.01|2
1643202000000|2022-01-26 13:00:00|1098.75|1082.75|1098.81|1082.81|1099.12|1083.12|1098.69|1082.69|10
1643202010000|2022-01-26 13:00:10|1099.5|1083.5|1100.01|1084.01|1100.44|1084.44|1099.5|1083.5|11
1643202020000|2022-01-26 13:00:20|1100.03|1084.03|1100.03|1084.03|1100.03|1084.03|1100.03|1084.03|1
1643202030000|2022-01-26 13:00:30|1100.34|1084.34|1100.34|1084.34|1100.34|1084.34|1100.34|1084.34|1
1643202040000|2022-01-26 13:00:40|1100.45|1084.45|1100.45|1084.45|1100.45|1084.45|1100.45|1084.45|1
1643202050000|2022-01-26 13:00:50|1099.8|1083.8|1099.8|1083.8|1099.8|1083.8|1099.8|1083.8|1
1643202060000|2022-01-26 13:01:00|1100.45|1084.45|1100.53|1084.53|1100.54|1084.54|1099.8|1083.8|4
1643202070000|2022-01-26 13:01:10|1100.72|1084.72|1100.89|1084.89|1101.01|1085.01|1100.72|1084.72|10
1643202080000|2022-01-26 13:01:20|1101.07|1085.07|1100.69|1084.69|1101.07|1085.07|1100.68|1084.68|9
1643202090000|2022-01-26 13:01:30|1100.68|1084.68|1101.41|1085.41|1101.41|1085.41|1100.68|1084.68|8
1643202100000|2022-01-26 13:01:40|1101.83|1085.83|1101.83|1085.83|1101.83|1085.83|1101.83|1085.83|1
1643202110000|2022-01-26 13:01:50|1101.82|1085.82|1101.82|1085.82|1101.83|1085.83|1101.82|1085.82|3
1643202120000|2022-01-26 13:02:00|1101.77|1085.77|1100.44|1084.44|1101.77|1085.77|1100.39|1084.39|7
1643202130000|2022-01-26 13:02:10|1100.19|1084.19|1100.19|1084.19|1100.19|1084.19|1100.19|1084.19|1
1643202140000|2022-01-26 13:02:20|1100.67|1084.67|1101.03|1085.03|1101.03|1085.03|1100.67|1084.67|2
1643202150000|2022-01-26 13:02:30|1100.19|1084.19|1100.69|1084.69|1101.36|1085.36|1100.19|1084.19|6
1643202180000|2022-01-26 13:03:00|1100.75|1084.75|1101.43|1085.43|1101.44|1085.44|1100.69|1084.69|7
1643202190000|2022-01-26 13:03:10|1101.24|1085.24|1100.69|1084.69|1101.25|1085.25|1100.69|1084.69|4
1643202200000|2022-01-26 13:03:20|1101.25|1085.25|1100.69|1084.69|1101.25|1085.25|1100.69|1084.69|2
1643202210000|2022-01-26 13:03:30|1101.29|1085.29|1101.55|1085.55|1101.55|1085.55|1101.29|1085.29|3
1643202220000|2022-01-26 13:03:40|1101.54|1085.54|1101.96|1085.96|1101.97|1085.97|1101.45|1085.45|8
1643202230000|2022-01-26 13:03:50|1101.3|1085.3|1101.99|1085.99|1101.99|1085.99|1101.2|1085.2|7
1643202240000|2022-01-26 13:04:00|1101.75|1085.75|1102.06|1086.06|1102.28|1086.28|1101.42|1085.42|7
1643202250000|2022-01-26 13:04:10|1102.07|1086.07|1102.54|1086.54|1102.58|1086.58|1102.07|1086.07|7
1643202260000|2022-01-26 13:04:20|1102.57|1086.57|1102.41|1086.41|1102.57|1086.57|1102.37|1086.37|3
1643202270000|2022-01-26 13:04:30|1102.42|1086.42|1102.41|1086.41|1102.42|1086.42|1102.25|1086.25|5
1643202280000|2022-01-26 13:04:40|1102.47|1086.47|1102.47|1086.47|1102.47|1086.47|1102.47|1086.47|1
1643202290000|2022-01-26 13:04:50|1102.41|1086.41|1102.41|1086.41|1102.57|1086.57|1102.05|1086.05|6
1643202300000|2022-01-26 13:05:00|1102.37|1086.37|1102.3|1086.3|1102.41|1086.41|1102.3|1086.3|3
1643202310000|2022-01-26 13:05:10|1101.9|1085.9|1102.32|1086.32|1102.65|1086.65|1101.9|1085.9|11
1643202320000|2022-01-26 13:05:20|1102.41|1086.41|1102.41|1086.41|1102.57|1086.57|1102.41|1086.41|3
1643202330000|2022-01-26 13:05:30|1101.84|1085.84|1102.17|1086.17|1102.41|1086.41|1101.84|1085.84|5
1643202340000|2022-01-26 13:05:40|1101.84|1085.84|1102.34|1086.34|1102.34|1086.34|1101.84|1085.84|2
1643202350000|2022-01-26 13:05:50|1101.84|1085.84|1102.11|1086.11|1102.11|1086.11|1101.35|1085.35|5
1643202360000|2022-01-26 13:06:00|1102.1|1086.1|1101.34|1085.34|1102.1|1086.1|1101.34|1085.34|4
1643202370000|2022-01-26 13:06:10|1101.72|1085.72|1099.7|1083.7|1101.72|1085.72|1099.7|1083.7|7
1643202380000|2022-01-26 13:06:20|1099.75|1083.75|1099.71|1083.71|1099.75|1083.75|1099.7|1083.7|3
1643202390000|2022-01-26 13:06:30|1099.99|1083.99|1099.66|1083.66|1100.23|1084.23|1099.57|1083.57|8
1643202400000|2022-01-26 13:06:40|1099.58|1083.58|1096.46|1080.46|1099.8|1083.8|1096.46|1080.46|17
1643202410000|2022-01-26 13:06:50|1096.75|1080.75|1098.06|1082.06|1098.16|1082.16|1096.75|1080.75|12
1643202420000|2022-01-26 13:07:00|1098.3|1082.3|1099.5|1083.5|1099.5|1083.5|1097.55|1081.55|13
1643202430000|2022-01-26 13:07:10|1099.51|1083.51|1100.8|1084.8|1100.88|1084.88|1099.51|1083.51|7
1643202440000|2022-01-26 13:07:20|1100.98|1084.98|1101.12|1085.12|1101.12|1085.12|1100.45|1084.45|7
1643202450000|2022-01-26 13:07:30|1100.45|1084.45|1101.4|1085.4|1102.02|1086.02|1100.45|1084.45|7
1643202460000|2022-01-26 13:07:40|1101.05|1085.05|1101.05|1085.05|1101.05|1085.05|1101.05|1085.05|1
1643202470000|2022-01-26 13:07:50|1101.89|1085.89|1101.86|1085.86|1102.13|1086.13|1101.86|1085.86|3
1643202480000|2022-01-26 13:08:00|1101.5|1085.5|1101.95|1085.95|1102.42|1086.42|1101.24|1085.24|15
1643202490000|2022-01-26 13:08:10|1102.12|1086.12|1102.57|1086.57|1102.57|1086.57|1102.12|1086.12|5
1643202500000|2022-01-26 13:08:20|1102.62|1086.62|1102.8|1086.8|1103.16|1087.16|1102.62|1086.62|12
1643202520000|2022-01-26 13:08:40|1102.7|1086.7|1102.8|1086.8|1102.8|1086.8|1102.7|1086.7|3
1643202530000|2022-01-26 13:08:50|1103.1|1087.1|1103.1|1087.1|1103.1|1087.1|1102.99|1086.99|3
1643202540000|2022-01-26 13:09:00|1102.9|1086.9|1108.76|1092.76|1108.76|1092.76|1102.9|1086.9|18
1643202550000|2022-01-26 13:09:10|1108.75|1092.75|1108.81|1092.81|1108.9|1092.9|1108.5|1092.5|13
1643202560000|2022-01-26 13:09:20|1108.8|1092.8|1110.12|1094.12|1110.62|1094.62|1108.8|1092.8|20
1643202570000|2022-01-26 13:09:30|1110.11|1094.11|1108.55|1092.55|1110.11|1094.11|1108.32|1092.32|20
1643202580000|2022-01-26 13:09:40|1108.56|1092.56|1108.35|1092.35|1109.2|1093.2|1108.34|1092.34|10
1643202590000|2022-01-26 13:09:50|1108.54|1092.54|1108.6|1092.6|1109.03|1093.03|1108.54|1092.54|6
1643202600000|2022-01-26 13:10:00|1108.5|1092.5|1108.03|1092.03|1109.14|1093.14|1108.03|1092.03|10
1643202610000|2022-01-26 13:10:10|1108|1092|1108.13|1092.13|1108.54|1092.54|1107.35|1091.35|7
1643202620000|2022-01-26 13:10:20|1108.58|1092.58|1108.5|1092.5|1108.99|1092.99|1108|1092|6
1643202630000|2022-01-26 13:10:30|1107.88|1091.88|1106.47|1090.47|1107.88|1091.88|1106.23|1090.23|9
1643202640000|2022-01-26 13:10:40|1106.51|1090.51|1106.72|1090.72|1106.72|1090.72|1106.51|1090.51|4
1643202650000|2022-01-26 13:10:50|1106.22|1090.22|1105.62|1089.62|1106.22|1090.22|1105.5|1089.5|14
1643202660000|2022-01-26 13:11:00|1105.87|1089.87|1105.29|1089.29|1105.87|1089.87|1105.29|1089.29|5
1643202670000|2022-01-26 13:11:10|1105.37|1089.37|1105|1089|1105.37|1089.37|1104.5|1088.5|15
1643202680000|2022-01-26 13:11:20|1104.5|1088.5|1104.87|1088.87|1105|1089|1103.97|1087.97|13
1643202690000|2022-01-26 13:11:30|1104.37|1088.37|1104.5|1088.5|1105.37|1089.37|1104.37|1088.37|8
1643202700000|2022-01-26 13:11:40|1103.71|1087.71|1103|1087|1103.71|1087.71|1103|1087|4
1643202710000|2022-01-26 13:11:50|1103.67|1087.67|1104.05|1088.05|1104.05|1088.05|1103.5|1087.5|5
1643202720000|2022-01-26 13:12:00|1103.9|1087.9|1103.62|1087.62|1103.9|1087.9|1103.5|1087.5|3
1643202730000|2022-01-26 13:12:10|1103.69|1087.69|1104.69|1088.69|1105.43|1089.43|1103.69|1087.69|11
1643202740000|2022-01-26 13:12:20|1104.61|1088.61|1105.05|1089.05|1105.15|1089.15|1104.61|1088.61|5
1643202750000|2022-01-26 13:12:30|1104.5|1088.5|1104.19|1088.19|1104.5|1088.5|1104|1088|5
1643202760000|2022-01-26 13:12:40|1104.02|1088.02|1102.7|1086.7|1104.02|1088.02|1102.7|1086.7|6
1643202770000|2022-01-26 13:12:50|1103.12|1087.12|1102|1086|1103.19|1087.19|1102|1086|10
1643202780000|2022-01-26 13:13:00|1102.29|1086.29|1102.3|1086.3|1102.3|1086.3|1101.5|1085.5|5
1643202790000|2022-01-26 13:13:10|1101.8|1085.8|1102.96|1086.96|1102.96|1086.96|1101.8|1085.8|11
1643202800000|2022-01-26 13:13:20|1102.64|1086.64|1103.37|1087.37|1103.37|1087.37|1102.64|1086.64|4
1643202810000|2022-01-26 13:13:30|1103.36|1087.36|1101.67|1085.67|1103.36|1087.36|1101.5|1085.5|17
1643202820000|2022-01-26 13:13:40|1102.36|1086.36|1101.35|1085.35|1102.36|1086.36|1100.82|1084.82|11
1643202830000|2022-01-26 13:13:50|1101.65|1085.65|1101.67|1085.67|1101.67|1085.67|1101.22|1085.22|5
1643202840000|2022-01-26 13:14:00|1101.47|1085.47|1100.71|1084.71|1101.47|1085.47|1100.71|1084.71|2
1643202850000|2022-01-26 13:14:10|1100.69|1084.69|1100.7|1084.7|1100.7|1084.7|1100.69|1084.69|2
1643202860000|2022-01-26 13:14:20|1100.59|1084.59|1100.87|1084.87|1100.87|1084.87|1100.59|1084.59|4
1643202870000|2022-01-26 13:14:30|1101.62|1085.62|1102.16|1086.16|1102.16|1086.16|1101.5|1085.5|13
1643202880000|2022-01-26 13:14:40|1102.13|1086.13|1102.51|1086.51|1102.51|1086.51|1102.06|1086.06|15
1643202890000|2022-01-26 13:14:50|1102.78|1086.78|1102.98|1086.98|1102.98|1086.98|1102.78|1086.78|3
1643202900000|2022-01-26 13:15:00|1103.6|1087.6|1103.99|1087.99|1103.99|1087.99|1103.01|1087.01|22
1643202910000|2022-01-26 13:15:10|1103.79|1087.79|1101.85|1085.85|1103.91|1087.91|1101.85|1085.85|12
1643202920000|2022-01-26 13:15:20|1101.97|1085.97|1101.75|1085.75|1102.49|1086.49|1101.75|1085.75|10
1643202930000|2022-01-26 13:15:30|1101.69|1085.69|1101.13|1085.13|1101.79|1085.79|1101.13|1085.13|4
1643202940000|2022-01-26 13:15:40|1101.28|1085.28|1100.66|1084.66|1101.28|1085.28|1100.6|1084.6|8
1643202950000|2022-01-26 13:15:50|1100.82|1084.82|1101|1085|1101.71|1085.71|1100.79|1084.79|14
1643202960000|2022-01-26 13:16:00|1100.79|1084.79|1101.09|1085.09|1101.23|1085.23|1100.55|1084.55|8
1643202970000|2022-01-26 13:16:10|1100.93|1084.93|1101.52|1085.52|1101.7|1085.7|1100.93|1084.93|6
1643202980000|2022-01-26 13:16:20|1101.53|1085.53|1101.38|1085.38|1101.53|1085.53|1101.35|1085.35|8
1643202990000|2022-01-26 13:16:30|1101.24|1085.24|1101.1|1085.1|1101.24|1085.24|1101.1|1085.1|3
1643203000000|2022-01-26 13:16:40|1101.21|1085.21|1101.21|1085.21|1101.21|1085.21|1101.21|1085.21|1
1643203010000|2022-01-26 13:16:50|1101.1|1085.1|1101.1|1085.1|1101.21|1085.21|1101.1|1085.1|5
1643203020000|2022-01-26 13:17:00|1101.21|1085.21|1101.33|1085.33|1101.61|1085.61|1101.2|1085.2|12
1643203030000|2022-01-26 13:17:10|1101.45|1085.45|1101.45|1085.45|1101.71|1085.71|1101.45|1085.45|10
1643203040000|2022-01-26 13:17:20|1101.46|1085.46|1101.45|1085.45|1101.51|1085.51|1101.28|1085.28|10
1643203050000|2022-01-26 13:17:30|1101.74|1085.74|1101.85|1085.85|1101.85|1085.85|1101.53|1085.53|5
1643203060000|2022-01-26 13:17:40|1101.79|1085.79|1102.47|1086.47|1102.49|1086.49|1101.79|1085.79|7
1643203070000|2022-01-26 13:17:50|1102.5|1086.5|1103.48|1087.48|1103.71|1087.71|1102.5|1086.5|20
1643203080000|2022-01-26 13:18:00|1103.53|1087.53|1102.63|1086.63|1103.53|1087.53|1102.63|1086.63|14
1643203090000|2022-01-26 13:18:10|1102.5|1086.5|1102.5|1086.5|1102.5|1086.5|1102.18|1086.18|4
1643203100000|2022-01-26 13:18:20|1102.52|1086.52|1102.66|1086.66|1103.52|1087.52|1102.52|1086.52|14
1643203110000|2022-01-26 13:18:30|1102.69|1086.69|1101.86|1085.86|1102.69|1086.69|1101.86|1085.86|6
1643203120000|2022-01-26 13:18:40|1102.15|1086.15|1102.46|1086.46|1102.46|1086.46|1101.6|1085.6|8
1643203130000|2022-01-26 13:18:50|1102.47|1086.47|1102.46|1086.46|1102.47|1086.47|1102.46|1086.46|2
1643203140000|2022-01-26 13:19:00|1102.3|1086.3|1103.83|1087.83|1103.83|1087.83|1102.3|1086.3|16
1643203150000|2022-01-26 13:19:10|1103.84|1087.84|1103.6|1087.6|1104.2|1088.2|1103.52|1087.52|14
1643203160000|2022-01-26 13:19:20|1103.97|1087.97|1103.76|1087.76|1104.02|1088.02|1103.69|1087.69|14
1643203170000|2022-01-26 13:19:30|1103.66|1087.66|1103.55|1087.55|1103.73|1087.73|1103.55|1087.55|7
1643203180000|2022-01-26 13:19:40|1103.63|1087.63|1103.5|1087.5|1103.82|1087.82|1103.5|1087.5|4
1643203190000|2022-01-26 13:19:50|1103.82|1087.82|1104.06|1088.06|1104.06|1088.06|1102.95|1086.95|11
1643203200000|2022-01-26 13:20:00|1103.86|1087.86|1104.38|1088.38|1104.5|1088.5|1103.86|1087.86|8
1643203210000|2022-01-26 13:20:10|1104.43|1088.43|1104.46|1088.46|1104.5|1088.5|1104.37|1088.37|12
1643203220000|2022-01-26 13:20:20|1104.45|1088.45|1104.44|1088.44|1104.5|1088.5|1104.43|1088.43|7
1643203230000|2022-01-26 13:20:30|1104.43|1088.43|1104.23|1088.23|1104.5|1088.5|1104|1088|9
1643203240000|2022-01-26 13:20:40|1104.45|1088.45|1104.42|1088.42|1104.5|1088.5|1104.23|1088.23|9
1643203250000|2022-01-26 13:20:50|1104.38|1088.38|1104.44|1088.44|1104.44|1088.44|1104.17|1088.17|4
1643203260000|2022-01-26 13:21:00|1104.38|1088.38|1104.65|1088.65|1104.65|1088.65|1104.23|1088.23|12
1643203270000|2022-01-26 13:21:10|1104.66|1088.66|1106.37|1090.37|1106.37|1090.37|1104.66|1088.66|14
1643203280000|2022-01-26 13:21:20|1106.36|1090.36|1107.27|1091.27|1107.27|1091.27|1105.76|1089.76|11
1643203290000|2022-01-26 13:21:30|1106.73|1090.73|1106.5|1090.5|1106.73|1090.73|1106.49|1090.49|4
1643203300000|2022-01-26 13:21:40|1106.73|1090.73|1106.73|1090.73|1106.73|1090.73|1106.47|1090.47|3
1643203310000|2022-01-26 13:21:50|1107.23|1091.23|1105.95|1089.95|1107.23|1091.23|1105.95|1089.95|5
1643203320000|2022-01-26 13:22:00|1106.33|1090.33|1106.33|1090.33|1106.33|1090.33|1106.33|1090.33|1
1643203330000|2022-01-26 13:22:10|1106.1|1090.1|1106.5|1090.5|1106.62|1090.62|1106|1090|8
1643203340000|2022-01-26 13:22:20|1106.73|1090.73|1106.58|1090.58|1106.81|1090.81|1105.64|1089.64|6
1643203350000|2022-01-26 13:22:30|1106.81|1090.81|1106.17|1090.17|1106.81|1090.81|1106.17|1090.17|4
1643203360000|2022-01-26 13:22:40|1105.6|1089.6|1106.58|1090.58|1106.65|1090.65|1105.6|1089.6|9
1643203370000|2022-01-26 13:22:50|1106.72|1090.72|1106.11|1090.11|1106.72|1090.72|1106.1|1090.1|8
1643203380000|2022-01-26 13:23:00|1106.29|1090.29|1106.5|1090.5|1106.6|1090.6|1106.29|1090.29|7
1643203390000|2022-01-26 13:23:10|1106.6|1090.6|1107.38|1091.38|1107.38|1091.38|1106.4|1090.4|16
1643203400000|2022-01-26 13:23:20|1106.85|1090.85|1108.09|1092.09|1108.4|1092.4|1106.85|1090.85|11
1643203410000|2022-01-26 13:23:30|1108.57|1092.57|1107.88|1091.88|1108.57|1092.57|1107.88|1091.88|7
1643203420000|2022-01-26 13:23:40|1108.34|1092.34|1108.72|1092.72|1109.06|1093.06|1107.87|1091.87|16
1643203430000|2022-01-26 13:23:50|1108.69|1092.69|1109.68|1093.68|1109.86|1093.86|1107.88|1091.88|22
1643203440000|2022-01-26 13:24:00|1109.5|1093.5|1111.7|1095.7|1112.03|1096.03|1109.5|1093.5|17
1643203450000|2022-01-26 13:24:10|1111.77|1095.77|1112.53|1096.53|1112.9|1096.9|1111.71|1095.71|15
1643203460000|2022-01-26 13:24:20|1112.97|1096.97|1115.84|1099.84|1115.84|1099.84|1112.69|1096.69|27
1643203470000|2022-01-26 13:24:30|1115.71|1099.71|1115.33|1099.33|1115.71|1099.71|1114.61|1098.61|16
1643203480000|2022-01-26 13:24:40|1115.11|1099.11|1114.61|1098.61|1115.41|1099.41|1114.61|1098.61|14
1643203490000|2022-01-26 13:24:50|1114.81|1098.81|1114.94|1098.94|1115.5|1099.5|1114.71|1098.71|13
1643203500000|2022-01-26 13:25:00|1115|1099|1114.21|1098.21|1115.23|1099.23|1113.85|1097.85|8
1643203510000|2022-01-26 13:25:10|1114.1|1098.1|1113.7|1097.7|1114.5|1098.5|1112.34|1096.34|10
1643203520000|2022-01-26 13:25:20|1112.59|1096.59|1115.69|1099.69|1116.04|1100.04|1112.59|1096.59|21
1643203530000|2022-01-26 13:25:30|1115.46|1099.46|1115.11|1099.11|1115.54|1099.54|1114.21|1098.21|13
1643203540000|2022-01-26 13:25:40|1115.29|1099.29|1115.07|1099.07|1115.45|1099.45|1114.2|1098.2|11
1643203550000|2022-01-26 13:25:50|1114.77|1098.77|1114.5|1098.5|1115.55|1099.55|1114.5|1098.5|9
1643203560000|2022-01-26 13:26:00|1115.55|1099.55|1115.35|1099.35|1115.55|1099.55|1114.5|1098.5|17
1643203570000|2022-01-26 13:26:10|1115.36|1099.36|1114.5|1098.5|1115.52|1099.52|1114.5|1098.5|8
1643203580000|2022-01-26 13:26:20|1113.75|1097.75|1115.52|1099.52|1115.52|1099.52|1113.75|1097.75|3
1643203590000|2022-01-26 13:26:30|1113.1|1097.1|1113.1|1097.1|1113.1|1097.1|1113.1|1097.1|1
1643203600000|2022-01-26 13:26:40|1114.12|1098.12|1115.05|1099.05|1115.78|1099.78|1114.12|1098.12|14
1643203610000|2022-01-26 13:26:50|1114.72|1098.72|1114.14|1098.14|1114.84|1098.84|1113.2|1097.2|5
1643203620000|2022-01-26 13:27:00|1113.2|1097.2|1113.73|1097.73|1113.91|1097.91|1112.96|1096.96|14
1643203630000|2022-01-26 13:27:10|1113.68|1097.68|1113.75|1097.75|1114.36|1098.36|1113.5|1097.5|20
1643203640000|2022-01-26 13:27:20|1113.67|1097.67|1113.61|1097.61|1114.18|1098.18|1113.61|1097.61|11
1643203650000|2022-01-26 13:27:30|1113.58|1097.58|1113.69|1097.69|1113.77|1097.77|1113.58|1097.58|7
1643203660000|2022-01-26 13:27:40|1114.57|1098.57|1114.58|1098.58|1114.86|1098.86|1114.52|1098.52|13
1643203670000|2022-01-26 13:27:50|1114.55|1098.55|1114.5|1098.5|1114.59|1098.59|1114.5|1098.5|8
1643203680000|2022-01-26 13:28:00|1114.55|1098.55|1115.22|1099.22|1115.22|1099.22|1113.92|1097.92|17
1643203690000|2022-01-26 13:28:10|1115.21|1099.21|1115.55|1099.55|1115.7|1099.7|1115.21|1099.21|15
1643203700000|2022-01-26 13:28:20|1115.56|1099.56|1115.55|1099.55|1115.63|1099.63|1115.49|1099.49|11
1643203710000|2022-01-26 13:28:30|1115.56|1099.56|1115.56|1099.56|1115.56|1099.56|1115.35|1099.35|3
1643203720000|2022-01-26 13:28:40|1115.55|1099.55|1115.56|1099.56|1115.56|1099.56|1115.55|1099.55|2
1643203730000|2022-01-26 13:28:50|1115.55|1099.55|1114.91|1098.91|1115.6|1099.6|1114.91|1098.91|8
1643203740000|2022-01-26 13:29:00|1115.41|1099.41|1115.83|1099.83|1115.99|1099.99|1115.41|1099.41|10
1643203750000|2022-01-26 13:29:10|1115.66|1099.66|1115.41|1099.41|1115.86|1099.86|1115.41|1099.41|6
1643203760000|2022-01-26 13:29:20|1115.25|1099.25|1115.06|1099.06|1115.83|1099.83|1115|1099|4
1643203770000|2022-01-26 13:29:30|1115.01|1099.01|1115.87|1099.87|1115.98|1099.98|1115.01|1099.01|10
1643203780000|2022-01-26 13:29:40|1115.86|1099.86|1115.41|1099.41|1116.05|1100.05|1115.41|1099.41|12
1643203790000|2022-01-26 13:29:50|1115.76|1099.76|1117.14|1101.14|1117.14|1101.14|1115.41|1099.41|15
1643203800000|2022-01-26 13:30:00|1117.08|1101.08|1117.37|1101.37|1117.54|1101.54|1116.94|1100.94|22
1643203810000|2022-01-26 13:30:10|1117.25|1101.25|1116.21|1100.21|1117.25|1101.25|1116.1|1100.1|9
1643203820000|2022-01-26 13:30:20|1116.22|1100.22|1116.39|1100.39|1116.48|1100.48|1115.61|1099.61|15
1643203830000|2022-01-26 13:30:30|1116.38|1100.38|1116.38|1100.38|1116.39|1100.39|1115.05|1099.05|21
1643203840000|2022-01-26 13:30:40|1115.38|1099.38|1115.29|1099.29|1115.5|1099.5|1115|1099|5
1643203850000|2022-01-26 13:30:50|1115|1099|1115.72|1099.72|1116.05|1100.05|1115|1099|9
1643203860000|2022-01-26 13:31:00|1116.05|1100.05|1115.38|1099.38|1116.05|1100.05|1114.79|1098.79|9
1643203870000|2022-01-26 13:31:10|1115|1099|1115.38|1099.38|1115.39|1099.39|1115|1099|6
1643203880000|2022-01-26 13:31:20|1114.7|1098.7|1114.91|1098.91|1115.63|1099.63|1114.7|1098.7|8
1643203890000|2022-01-26 13:31:30|1115.62|1099.62|1115.06|1099.06|1116|1100|1115.06|1099.06|10
1643203900000|2022-01-26 13:31:40|1115.41|1099.41|1114.66|1098.66|1115.41|1099.41|1114.45|1098.45|4
1643203910000|2022-01-26 13:31:50|1115.41|1099.41|1113.8|1097.8|1115.41|1099.41|1113.8|1097.8|14
1643203920000|2022-01-26 13:32:00|1113.72|1097.72|1112.86|1096.86|1113.94|1097.94|1112.7|1096.7|11
1643203930000|2022-01-26 13:32:10|1113.68|1097.68|1113.48|1097.48|1113.68|1097.68|1113.11|1097.11|6
1643203940000|2022-01-26 13:32:20|1113.61|1097.61|1114.23|1098.23|1114.23|1098.23|1113.61|1097.61|5
1643203950000|2022-01-26 13:32:30|1113.76|1097.76|1114.9|1098.9|1115.09|1099.09|1113.76|1097.76|10
1643203960000|2022-01-26 13:32:40|1114.57|1098.57|1114.1|1098.1|1114.69|1098.69|1114.1|1098.1|11
1643203970000|2022-01-26 13:32:50|1114.57|1098.57|1114.56|1098.56|1114.69|1098.69|1114.56|1098.56|5
1643203980000|2022-01-26 13:33:00|1114.57|1098.57|1114.95|1098.95|1114.95|1098.95|1114.4|1098.4|10
1643203990000|2022-01-26 13:33:10|1114.96|1098.96|1115.61|1099.61|1115.66|1099.66|1114.96|1098.96|10
1643204000000|2022-01-26 13:33:20|1115.5|1099.5|1114.69|1098.69|1115.62|1099.62|1114.69|1098.69|9
1643204010000|2022-01-26 13:33:30|1115|1099|1112.96|1096.96|1115|1099|1112.95|1096.95|10
1643204020000|2022-01-26 13:33:40|1112.9|1096.9|1112.9|1096.9|1112.9|1096.9|1112.9|1096.9|1
1643204030000|2022-01-26 13:33:50|1112.75|1096.75|1113.23|1097.23|1113.23|1097.23|1112.65|1096.65|10
1643204040000|2022-01-26 13:34:00|1113.21|1097.21|1112.9|1096.9|1113.22|1097.22|1112.65|1096.65|11
1643204050000|2022-01-26 13:34:10|1112.94|1096.94|1112.95|1096.95|1112.95|1096.95|1112.66|1096.66|4
1643204060000|2022-01-26 13:34:20|1112.69|1096.69|1113.04|1097.04|1113.16|1097.16|1112.59|1096.59|7
1643204070000|2022-01-26 13:34:30|1112.75|1096.75|1113.16|1097.16|1113.16|1097.16|1112.66|1096.66|12
1643204080000|2022-01-26 13:34:40|1112.79|1096.79|1112.91|1096.91|1113.16|1097.16|1112.6|1096.6|10
1643204090000|2022-01-26 13:34:50|1112.9|1096.9|1113.65|1097.65|1113.65|1097.65|1112.9|1096.9|5
1643204100000|2022-01-26 13:35:00|1113.49|1097.49|1113.5|1097.5|1113.76|1097.76|1113.25|1097.25|10
1643204110000|2022-01-26 13:35:10|1113.69|1097.69|1113.99|1097.99|1114.13|1098.13|1113.69|1097.69|6
1643204120000|2022-01-26 13:35:20|1113.88|1097.88|1114.9|1098.9|1115.07|1099.07|1113.88|1097.88|16
1643204130000|2022-01-26 13:35:30|1114.83|1098.83|1114.49|1098.49|1114.83|1098.83|1114.49|1098.49|7
1643204140000|2022-01-26 13:35:40|1114.53|1098.53|1114.49|1098.49|1114.53|1098.53|1114.49|1098.49|2
1643204150000|2022-01-26 13:35:50|1114.53|1098.53|1114.42|1098.42|1114.53|1098.53|1114.42|1098.42|2
1643204160000|2022-01-26 13:36:00|1114.52|1098.52|1114.63|1098.63|1114.63|1098.63|1114.48|1098.48|8
1643204170000|2022-01-26 13:36:10|1114.67|1098.67|1115.58|1099.58|1115.75|1099.75|1114.67|1098.67|8
1643204180000|2022-01-26 13:36:20|1115.53|1099.53|1115.48|1099.48|1115.94|1099.94|1115.2|1099.2|15
1643204190000|2022-01-26 13:36:30|1115.24|1099.24|1115.13|1099.13|1115.24|1099.24|1115.02|1099.02|8
1643204200000|2022-01-26 13:36:40|1115.02|1099.02|1116.33|1100.33|1116.33|1100.33|1114.7|1098.7|12
1643204210000|2022-01-26 13:36:50|1116.36|1100.36|1117.82|1101.82|1118.17|1102.17|1116.36|1100.36|19
1643204220000|2022-01-26 13:37:00|1117.41|1101.41|1116.78|1100.78|1117.86|1101.86|1116.77|1100.77|7
1643204230000|2022-01-26 13:37:10|1116.77|1100.77|1115.76|1099.76|1117.17|1101.17|1115.34|1099.34|12
1643204240000|2022-01-26 13:37:20|1115.77|1099.77|1116.09|1100.09|1117.13|1101.13|1115.77|1099.77|14
1643204250000|2022-01-26 13:37:30|1115.97|1099.97|1118.04|1102.04|1118.31|1102.31|1115.97|1099.97|18
1643204260000|2022-01-26 13:37:40|1116.95|1100.95|1116.95|1100.95|1116.95|1100.95|1116.95|1100.95|1
1643204270000|2022-01-26 13:37:50|1117.76|1101.76|1118.07|1102.07|1118.4|1102.4|1117.57|1101.57|11
1643204280000|2022-01-26 13:38:00|1118.23|1102.23|1118.37|1102.37|1118.37|1102.37|1117.54|1101.54|13
1643204290000|2022-01-26 13:38:10|1118.07|1102.07|1117.81|1101.81|1118.07|1102.07|1116.8|1100.8|7
1643204300000|2022-01-26 13:38:20|1117.75|1101.75|1117.07|1101.07|1117.75|1101.75|1117.07|1101.07|8
1643204310000|2022-01-26 13:38:30|1116.95|1100.95|1117.64|1101.64|1117.64|1101.64|1116.95|1100.95|3
1643204320000|2022-01-26 13:38:40|1117.58|1101.58|1116.59|1100.59|1117.58|1101.58|1116.59|1100.59|13
1643204330000|2022-01-26 13:38:50|1116.8|1100.8|1117.2|1101.2|1117.2|1101.2|1116.29|1100.29|14
1643204340000|2022-01-26 13:39:00|1116.81|1100.81|1116.8|1100.8|1117.59|1101.59|1116.8|1100.8|5
1643204350000|2022-01-26 13:39:10|1117.02|1101.02|1117.02|1101.02|1117.02|1101.02|1117.02|1101.02|1
1643204360000|2022-01-26 13:39:20|1116.52|1100.52|1114.63|1098.63|1116.52|1100.52|1114.63|1098.63|8
1643204370000|2022-01-26 13:39:30|1114.64|1098.64|1114.59|1098.59|1114.94|1098.94|1114.5|1098.5|7
1643204380000|2022-01-26 13:39:40|1114.64|1098.64|1114.65|1098.65|1114.88|1098.88|1114|1098|10
1643204390000|2022-01-26 13:39:50|1114.64|1098.64|1114.75|1098.75|1114.83|1098.83|1114.64|1098.64|4
1643204400000|2022-01-26 13:40:00|1114.86|1098.86|1115.51|1099.51|1115.51|1099.51|1114.74|1098.74|4
1643204410000|2022-01-26 13:40:10|1115.5|1099.5|1115.81|1099.81|1116.25|1100.25|1115.5|1099.5|12
1643204420000|2022-01-26 13:40:20|1115.5|1099.5|1115.49|1099.49|1115.52|1099.52|1115.18|1099.18|6
1643204430000|2022-01-26 13:40:30|1114.69|1098.69|1114.7|1098.7|1114.7|1098.7|1114.69|1098.69|2
1643204450000|2022-01-26 13:40:50|1114.63|1098.63|1115.13|1099.13|1115.14|1099.14|1114.63|1098.63|5
1643204460000|2022-01-26 13:41:00|1115|1099|1114.95|1098.95|1115.01|1099.01|1114.78|1098.78|7
1643204470000|2022-01-26 13:41:10|1115.25|1099.25|1115.22|1099.22|1115.25|1099.25|1115.22|1099.22|2
1643204480000|2022-01-26 13:41:20|1115.27|1099.27|1114.98|1098.98|1115.3|1099.3|1114.98|1098.98|9
1643204490000|2022-01-26 13:41:30|1114.94|1098.94|1115.16|1099.16|1115.16|1099.16|1114.82|1098.82|11
1643204500000|2022-01-26 13:41:40|1115.13|1099.13|1115.76|1099.76|1115.76|1099.76|1115.13|1099.13|10
1643204510000|2022-01-26 13:41:50|1115.91|1099.91|1116.75|1100.75|1117.21|1101.21|1115.77|1099.77|12
1643204520000|2022-01-26 13:42:00|1116.48|1100.48|1116.83|1100.83|1117.2|1101.2|1116.26|1100.26|14
1643204530000|2022-01-26 13:42:10|1116.95|1100.95|1116.5|1100.5|1117.11|1101.11|1115.93|1099.93|16
1643204540000|2022-01-26 13:42:20|1116.68|1100.68|1115.96|1099.96|1116.68|1100.68|1115.96|1099.96|8
1643204550000|2022-01-26 13:42:30|1116|1100|1115.66|1099.66|1116.18|1100.18|1115.66|1099.66|6
1643204560000|2022-01-26 13:42:40|1115.87|1099.87|1115.83|1099.83|1115.88|1099.88|1115.66|1099.66|7
1643204570000|2022-01-26 13:42:50|1115.67|1099.67|1115.81|1099.81|1115.85|1099.85|1115.67|1099.67|7
1643204580000|2022-01-26 13:43:00|1115.91|1099.91|1115.91|1099.91|1116.03|1100.03|1115.9|1099.9|13
1643204590000|2022-01-26 13:43:10|1115.81|1099.81|1115.81|1099.81|1116.55|1100.55|1115.81|1099.81|4
1643204600000|2022-01-26 13:43:20|1115.7|1099.7|1116.47|1100.47|1117.44|1101.44|1115.7|1099.7|11
1643204610000|2022-01-26 13:43:30|1116.48|1100.48|1116.97|1100.97|1117.05|1101.05|1116.24|1100.24|9
1643204620000|2022-01-26 13:43:40|1116.58|1100.58|1117.16|1101.16|1117.16|1101.16|1116.58|1100.58|4
1643204630000|2022-01-26 13:43:50|1117.36|1101.36|1117.25|1101.25|1117.37|1101.37|1117.25|1101.25|4
1643204640000|2022-01-26 13:44:00|1116.67|1100.67|1116.93|1100.93|1117.25|1101.25|1116.67|1100.67|6
1643204650000|2022-01-26 13:44:10|1116.95|1100.95|1118.44|1102.44|1118.44|1102.44|1116.93|1100.93|14
1643204660000|2022-01-26 13:44:20|1117.94|1101.94|1118.47|1102.47|1118.75|1102.75|1117.59|1101.59|14
1643204670000|2022-01-26 13:44:30|1118.49|1102.49|1119.54|1103.54|1119.54|1103.54|1118.49|1102.49|15
1643204680000|2022-01-26 13:44:40|1119.59|1103.59|1119.75|1103.75|1120.06|1104.06|1119.59|1103.59|12
1643204690000|2022-01-26 13:44:50|1120.02|1104.02|1120.34|1104.34|1120.34|1104.34|1120.02|1104.02|5
1643204700000|2022-01-26 13:45:00|1120.3|1104.3|1120.67|1104.67|1120.83|1104.83|1120.3|1104.3|5
1643204710000|2022-01-26 13:45:10|1120.99|1104.99|1123.79|1107.79|1123.79|1107.79|1120.99|1104.99|20
1643204720000|2022-01-26 13:45:20|1123.5|1107.5|1126.79|1110.79|1127.25|1111.25|1123.5|1107.5|21
1643204730000|2022-01-26 13:45:30|1126.29|1110.29|1125.95|1109.95|1126.56|1110.56|1125.46|1109.46|14
1643204740000|2022-01-26 13:45:40|1125.91|1109.91|1127.78|1111.78|1128.71|1112.71|1125.91|1109.91|16
1643204750000|2022-01-26 13:45:50|1127.82|1111.82|1127.19|1111.19|1128.1|1112.1|1126.89|1110.89|20
1643204760000|2022-01-26 13:46:00|1127.37|1111.37|1128.22|1112.22|1128.52|1112.52|1126.73|1110.73|17
1643204770000|2022-01-26 13:46:10|1128.11|1112.11|1127.55|1111.55|1128.29|1112.29|1127.37|1111.37|17
1643204780000|2022-01-26 13:46:20|1127.53|1111.53|1126.99|1110.99|1127.67|1111.67|1126.74|1110.74|13
1643204790000|2022-01-26 13:46:30|1127.24|1111.24|1127.58|1111.58|1127.58|1111.58|1126.74|1110.74|13
1643204800000|2022-01-26 13:46:40|1127.47|1111.47|1130.62|1114.62|1130.62|1114.62|1127.47|1111.47|19
1643204810000|2022-01-26 13:46:50|1130.5|1114.5|1130.82|1114.82|1131.22|1115.22|1130.2|1114.2|18
1643204820000|2022-01-26 13:47:00|1130.8|1114.8|1130.92|1114.92|1131.28|1115.28|1130.55|1114.55|22
1643204830000|2022-01-26 13:47:10|1130.8|1114.8|1132.2|1116.2|1132.42|1116.42|1130.55|1114.55|14
1643204840000|2022-01-26 13:47:20|1132.19|1116.19|1132.16|1116.16|1132.55|1116.55|1132.16|1116.16|8
1643204850000|2022-01-26 13:47:30|1132.18|1116.18|1131.81|1115.81|1132.18|1116.18|1131.4|1115.4|5
1643204860000|2022-01-26 13:47:40|1131.35|1115.35|1132.4|1116.4|1132.4|1116.4|1131.35|1115.35|12
1643204870000|2022-01-26 13:47:50|1132.37|1116.37|1132.18|1116.18|1132.37|1116.37|1131.7|1115.7|12
1643204880000|2022-01-26 13:48:00|1132.19|1116.19|1131.59|1115.59|1132.37|1116.37|1131.59|1115.59|12
1643204890000|2022-01-26 13:48:10|1131.84|1115.84|1131.68|1115.68|1132.16|1116.16|1131.5|1115.5|7
1643204900000|2022-01-26 13:48:20|1131.35|1115.35|1131.16|1115.16|1131.96|1115.96|1131.16|1115.16|13
1643204910000|2022-01-26 13:48:30|1130.85|1114.85|1131.28|1115.28|1131.37|1115.37|1130.85|1114.85|6
1643204920000|2022-01-26 13:48:40|1131.37|1115.37|1132.34|1116.34|1132.34|1116.34|1131.37|1115.37|9
1643204930000|2022-01-26 13:48:50|1132.42|1116.42|1132.49|1116.49|1132.66|1116.66|1131.92|1115.92|11
1643204940000|2022-01-26 13:49:00|1133.2|1117.2|1134.01|1118.01|1134.26|1118.26|1133.2|1117.2|18
1643204950000|2022-01-26 13:49:10|1134.26|1118.26|1133.64|1117.64|1134.42|1118.42|1133.58|1117.58|16
1643204960000|2022-01-26 13:49:20|1134.6|1118.6|1133.69|1117.69|1135.57|1119.57|1133.69|1117.69|16
1643204970000|2022-01-26 13:49:30|1133.82|1117.82|1134.91|1118.91|1135.26|1119.26|1133.82|1117.82|15
1643204980000|2022-01-26 13:49:40|1134.8|1118.8|1134.82|1118.82|1134.82|1118.82|1134.62|1118.62|10
1643204990000|2022-01-26 13:49:50|1134.71|1118.71|1134.76|1118.76|1135.34|1119.34|1134.71|1118.71|14
1643205000000|2022-01-26 13:50:00|1134.67|1118.67|1133.97|1117.97|1134.98|1118.98|1133.5|1117.5|12
1643205010000|2022-01-26 13:50:10|1134.5|1118.5|1132.01|1116.01|1134.5|1118.5|1132.01|1116.01|15
1643205020000|2022-01-26 13:50:20|1132.51|1116.51|1132.79|1116.79|1133.01|1117.01|1132.5|1116.5|11
1643205030000|2022-01-26 13:50:30|1133.01|1117.01|1131.91|1115.91|1133.01|1117.01|1131.16|1115.16|14
1643205040000|2022-01-26 13:50:40|1131.66|1115.66|1129.95|1113.95|1131.66|1115.66|1129.95|1113.95|10
1643205050000|2022-01-26 13:50:50|1130.73|1114.73|1129.32|1113.32|1130.73|1114.73|1129.32|1113.32|10
1643205060000|2022-01-26 13:51:00|1129.57|1113.57|1128.65|1112.65|1129.82|1113.82|1128.65|1112.65|8
1643205070000|2022-01-26 13:51:10|1128.71|1112.71|1129.27|1113.27|1129.63|1113.63|1128.71|1112.71|12
1643205080000|2022-01-26 13:51:20|1128.77|1112.77|1128.74|1112.74|1129.5|1113.5|1128.7|1112.7|5
1643205090000|2022-01-26 13:51:30|1129.24|1113.24|1129.5|1113.5|1129.5|1113.5|1128.69|1112.69|16
1643205100000|2022-01-26 13:51:40|1129.54|1113.54|1130|1114|1130.25|1114.25|1129.5|1113.5|15
1643205110000|2022-01-26 13:51:50|1130.16|1114.16|1129.67|1113.67|1130.21|1114.21|1129.67|1113.67|12
1643205120000|2022-01-26 13:52:00|1129.68|1113.68|1130.3|1114.3|1130.3|1114.3|1129.68|1113.68|7
1643205130000|2022-01-26 13:52:10|1130.31|1114.31|1131.46|1115.46|1131.7|1115.7|1130|1114|20
1643205140000|2022-01-26 13:52:20|1130.82|1114.82|1131.32|1115.32|1131.66|1115.66|1130.79|1114.79|9
1643205150000|2022-01-26 13:52:30|1130.82|1114.82|1131.07|1115.07|1131.19|1115.19|1130.82|1114.82|3
1643205160000|2022-01-26 13:52:40|1130.71|1114.71|1130.59|1114.59|1130.79|1114.79|1129.7|1113.7|14
1643205170000|2022-01-26 13:52:50|1130.62|1114.62|1131.13|1115.13|1131.32|1115.32|1130.58|1114.58|12
1643205180000|2022-01-26 13:53:00|1130.58|1114.58|1130|1114|1131.04|1115.04|1130|1114|8
1643205190000|2022-01-26 13:53:10|1129.7|1113.7|1129.7|1113.7|1129.7|1113.7|1129.7|1113.7|1
1643205200000|2022-01-26 13:53:20|1130.2|1114.2|1129.95|1113.95|1130.2|1114.2|1129.7|1113.7|10
1643205210000|2022-01-26 13:53:30|1129.7|1113.7|1129.69|1113.69|1130.03|1114.03|1129.62|1113.62|7
1643205220000|2022-01-26 13:53:40|1129.5|1113.5|1129.87|1113.87|1129.87|1113.87|1129.5|1113.5|4
1643205230000|2022-01-26 13:53:50|1129.61|1113.61|1129.96|1113.96|1129.96|1113.96|1129.61|1113.61|5
1643205240000|2022-01-26 13:54:00|1129.78|1113.78|1128.84|1112.84|1129.78|1113.78|1128.83|1112.83|7
1643205250000|2022-01-26 13:54:10|1128.75|1112.75|1128.82|1112.82|1129.25|1113.25|1128.32|1112.32|13
1643205260000|2022-01-26 13:54:20|1128.5|1112.5|1127.73|1111.73|1128.5|1112.5|1127.61|1111.61|16
1643205270000|2022-01-26 13:54:30|1128.46|1112.46|1128.5|1112.5|1128.65|1112.65|1128.46|1112.46|6
1643205280000|2022-01-26 13:54:40|1128.72|1112.72|1128.5|1112.5|1128.72|1112.72|1128.5|1112.5|6
1643205290000|2022-01-26 13:54:50|1128.6|1112.6|1128.52|1112.52|1128.6|1112.6|1127.71|1111.71|14
1643205300000|2022-01-26 13:55:00|1128.53|1112.53|1127.76|1111.76|1128.53|1112.53|1127.76|1111.76|7
1643205310000|2022-01-26 13:55:10|1128.05|1112.05|1127.5|1111.5|1128.26|1112.26|1127.02|1111.02|17
1643205320000|2022-01-26 13:55:20|1127.6|1111.6|1127.42|1111.42|1127.6|1111.6|1127.42|1111.42|2
1643205330000|2022-01-26 13:55:30|1127.41|1111.41|1127.2|1111.2|1127.5|1111.5|1127.18|1111.18|8
1643205340000|2022-01-26 13:55:40|1127.18|1111.18|1125.64|1109.64|1127.18|1111.18|1125.64|1109.64|16
1643205350000|2022-01-26 13:55:50|1125.73|1109.73|1125.63|1109.63|1125.83|1109.83|1124.67|1108.67|17
1643205360000|2022-01-26 13:56:00|1125.62|1109.62|1125.53|1109.53|1126.01|1110.01|1124.72|1108.72|16
1643205370000|2022-01-26 13:56:10|1125.76|1109.76|1125.89|1109.89|1126.11|1110.11|1125.47|1109.47|12
1643205380000|2022-01-26 13:56:20|1126.06|1110.06|1126.65|1110.65|1126.65|1110.65|1125.57|1109.57|16
1643205390000|2022-01-26 13:56:30|1126.66|1110.66|1126.62|1110.62|1126.92|1110.92|1126.62|1110.62|9
1643205400000|2022-01-26 13:56:40|1126.75|1110.75|1126.68|1110.68|1126.85|1110.85|1126.5|1110.5|6
1643205410000|2022-01-26 13:56:50|1126.57|1110.57|1126.97|1110.97|1126.97|1110.97|1126.56|1110.56|12
1643205420000|2022-01-26 13:57:00|1126.98|1110.98|1127.07|1111.07|1127.07|1111.07|1126.92|1110.92|4
1643205430000|2022-01-26 13:57:10|1126.9|1110.9|1126.9|1110.9|1127.05|1111.05|1126.68|1110.68|11
1643205440000|2022-01-26 13:57:20|1126.92|1110.92|1126.63|1110.63|1126.92|1110.92|1126.48|1110.48|10
1643205450000|2022-01-26 13:57:30|1126.62|1110.62|1126.82|1110.82|1126.82|1110.82|1126.54|1110.54|4
1643205460000|2022-01-26 13:57:40|1126.7|1110.7|1127.52|1111.52|1128.21|1112.21|1126.7|1110.7|15
1643205470000|2022-01-26 13:57:50|1127.82|1111.82|1127.83|1111.83|1128.47|1112.47|1127.69|1111.69|13
1643205480000|2022-01-26 13:58:00|1127.85|1111.85|1127.7|1111.7|1128.06|1112.06|1127.47|1111.47|12
1643205490000|2022-01-26 13:58:10|1127.44|1111.44|1127.42|1111.42|1128.08|1112.08|1126.86|1110.86|9
1643205500000|2022-01-26 13:58:20|1127.61|1111.61|1126.52|1110.52|1127.61|1111.61|1126.35|1110.35|8
1643205510000|2022-01-26 13:58:30|1126.14|1110.14|1125.32|1109.32|1126.52|1110.52|1125.25|1109.25|9
1643205520000|2022-01-26 13:58:40|1125.45|1109.45|1124.82|1108.82|1125.45|1109.45|1124.75|1108.75|4
1643205530000|2022-01-26 13:58:50|1124.86|1108.86|1125.72|1109.72|1125.91|1109.91|1124.82|1108.82|8
1643205540000|2022-01-26 13:59:00|1125.71|1109.71|1125.81|1109.81|1125.81|1109.81|1125.45|1109.45|5
1643205550000|2022-01-26 13:59:10|1125.79|1109.79|1126.8|1110.8|1126.8|1110.8|1125.79|1109.79|16
1643205560000|2022-01-26 13:59:20|1126.75|1110.75|1126.69|1110.69|1127.57|1111.57|1126.65|1110.65|7
1643205570000|2022-01-26 13:59:30|1125.69|1109.69|1126.7|1110.7|1126.7|1110.7|1125.69|1109.69|6
1643205580000|2022-01-26 13:59:40|1126.72|1110.72|1126.2|1110.2|1127.1|1111.1|1126.19|1110.19|16
1643205590000|2022-01-26 13:59:50|1126.31|1110.31|1126.25|1110.25|1126.9|1110.9|1125.7|1109.7|7
1643205600000|2022-01-26 14:00:00|1126.08|1110.08|1123.67|1107.67|1126.2|1110.2|1123.67|1107.67|16
1643205610000|2022-01-26 14:00:10|1124.23|1108.23|1122.66|1106.66|1124.32|1108.32|1122.66|1106.66|15
1643205620000|2022-01-26 14:00:20|1122.87|1106.87|1122.9|1106.9|1123.38|1107.38|1122.66|1106.66|8
1643205630000|2022-01-26 14:00:30|1122.63|1106.63|1122.75|1106.75|1123.38|1107.38|1122.63|1106.63|8
1643205640000|2022-01-26 14:00:40|1123.31|1107.31|1124.5|1108.5|1124.98|1108.98|1122.75|1106.75|19
1643205650000|2022-01-26 14:00:50|1124.52|1108.52|1124.23|1108.23|1124.96|1108.96|1124.23|1108.23|13
1643205660000|2022-01-26 14:01:00|1124.38|1108.38|1124.76|1108.76|1125.32|1109.32|1124.38|1108.38|17
1643205670000|2022-01-26 14:01:10|1125.1|1109.1|1124.62|1108.62|1125.2|1109.2|1124.5|1108.5|16
1643205680000|2022-01-26 14:01:20|1125.09|1109.09|1126.8|1110.8|1127.41|1111.41|1125.09|1109.09|23
1643205690000|2022-01-26 14:01:30|1126.81|1110.81|1131.6|1115.6|1131.6|1115.6|1126.77|1110.77|27
1643205700000|2022-01-26 14:01:40|1131.86|1115.86|1136|1120|1136.96|1120.96|1131.86|1115.86|21
1643205710000|2022-01-26 14:01:50|1135.69|1119.69|1134.02|1118.02|1135.69|1119.69|1132.5|1116.5|21
1643205720000|2022-01-26 14:02:00|1134.55|1118.55|1133.33|1117.33|1135.05|1119.05|1132.64|1116.64|19
1643205730000|2022-01-26 14:02:10|1133|1117|1132.92|1116.92|1133.13|1117.13|1131.79|1115.79|18
1643205740000|2022-01-26 14:02:20|1132.86|1116.86|1132.5|1116.5|1133.83|1117.83|1132.5|1116.5|10
1643205750000|2022-01-26 14:02:30|1132|1116|1130.71|1114.71|1132|1116|1130.49|1114.49|11
1643205760000|2022-01-26 14:02:40|1130.72|1114.72|1130.52|1114.52|1131|1115|1130.48|1114.48|8
1643205770000|2022-01-26 14:02:50|1130.77|1114.77|1131.43|1115.43|1131.43|1115.43|1130.5|1114.5|11
1643205780000|2022-01-26 14:03:00|1131.36|1115.36|1130.68|1114.68|1131.36|1115.36|1130.5|1114.5|7
1643205790000|2022-01-26 14:03:10|1130.61|1114.61|1130.38|1114.38|1131.21|1115.21|1130.32|1114.32|15
1643205800000|2022-01-26 14:03:20|1130.82|1114.82|1129.45|1113.45|1131.23|1115.23|1129.39|1113.39|18
1643205810000|2022-01-26 14:03:30|1129.62|1113.62|1130.48|1114.48|1130.75|1114.75|1129.46|1113.46|16
1643205820000|2022-01-26 14:03:40|1130.25|1114.25|1128.74|1112.74|1130.25|1114.25|1128.74|1112.74|13
1643205830000|2022-01-26 14:03:50|1128.51|1112.51|1129.74|1113.74|1129.9|1113.9|1128.51|1112.51|15
1643205840000|2022-01-26 14:04:00|1129.89|1113.89|1130.3|1114.3|1131.25|1115.25|1129.71|1113.71|15
1643205850000|2022-01-26 14:04:10|1130.4|1114.4|1130.46|1114.46|1131.05|1115.05|1130.29|1114.29|8
1643205860000|2022-01-26 14:04:20|1130.35|1114.35|1130.13|1114.13|1130.48|1114.48|1130.13|1114.13|5
1643205870000|2022-01-26 14:04:30|1130|1114|1130.64|1114.64|1130.66|1114.66|1129.69|1113.69|13
1643205880000|2022-01-26 14:04:40|1130.44|1114.44|1131.41|1115.41|1131.41|1115.41|1130.36|1114.36|18
1643205890000|2022-01-26 14:04:50|1131.07|1115.07|1130.66|1114.66|1131.18|1115.18|1130.6|1114.6|5
1643205900000|2022-01-26 14:05:00|1130.6|1114.6|1131.41|1115.41|1131.41|1115.41|1130.13|1114.13|16
1643205910000|2022-01-26 14:05:10|1131.46|1115.46|1131.75|1115.75|1131.75|1115.75|1131.44|1115.44|15
1643205920000|2022-01-26 14:05:20|1131.79|1115.79|1133.39|1117.39|1133.39|1117.39|1131.79|1115.79|16
1643205930000|2022-01-26 14:05:30|1133.03|1117.03|1134.41|1118.41|1134.58|1118.58|1132.67|1116.67|14
1643205940000|2022-01-26 14:05:40|1134.5|1118.5|1134.49|1118.49|1134.5|1118.5|1134.46|1118.46|4
1643205950000|2022-01-26 14:05:50|1134.5|1118.5|1135.42|1119.42|1135.58|1119.58|1134.49|1118.49|16
1643205960000|2022-01-26 14:06:00|1135.46|1119.46|1135.84|1119.84|1137.3|1121.3|1135.46|1119.46|27
1643205970000|2022-01-26 14:06:10|1136.04|1120.04|1136.5|1120.5|1136.5|1120.5|1135.5|1119.5|7
1643205980000|2022-01-26 14:06:20|1136.49|1120.49|1135|1119|1137|1121|1135|1119|14
1643205990000|2022-01-26 14:06:30|1135.71|1119.71|1136.5|1120.5|1137.24|1121.24|1134.78|1118.78|22
1643206000000|2022-01-26 14:06:40|1136|1120|1137.02|1121.02|1137.02|1121.02|1135.82|1119.82|12
1643206010000|2022-01-26 14:06:50|1136.74|1120.74|1135.69|1119.69|1136.74|1120.74|1135.69|1119.69|18
1643206020000|2022-01-26 14:07:00|1135.76|1119.76|1136.53|1120.53|1136.96|1120.96|1135.76|1119.76|13
1643206030000|2022-01-26 14:07:10|1136.54|1120.54|1135.94|1119.94|1136.54|1120.54|1135.92|1119.92|13
1643206040000|2022-01-26 14:07:20|1136.11|1120.11|1135.44|1119.44|1136.11|1120.11|1135.44|1119.44|6
1643206050000|2022-01-26 14:07:30|1135.94|1119.94|1135.48|1119.48|1135.98|1119.98|1135.44|1119.44|7
1643206060000|2022-01-26 14:07:40|1135.65|1119.65|1136.89|1120.89|1137.03|1121.03|1135.65|1119.65|9
1643206070000|2022-01-26 14:07:50|1137.15|1121.15|1137.15|1121.15|1137.53|1121.53|1137.06|1121.06|12
1643206080000|2022-01-26 14:08:00|1137.11|1121.11|1136.11|1120.11|1137.11|1121.11|1136|1120|11
1643206090000|2022-01-26 14:08:10|1136|1120|1135.59|1119.59|1136.5|1120.5|1135.59|1119.59|10
1643206100000|2022-01-26 14:08:20|1135.5|1119.5|1135.5|1119.5|1136|1120|1135.48|1119.48|5
1643206110000|2022-01-26 14:08:30|1135.6|1119.6|1136.22|1120.22|1136.73|1120.73|1135.6|1119.6|9
1643206120000|2022-01-26 14:08:40|1136.5|1120.5|1136.19|1120.19|1136.5|1120.5|1135.9|1119.9|9
1643206130000|2022-01-26 14:08:50|1136.31|1120.31|1136.83|1120.83|1137.33|1121.33|1135.69|1119.69|16
1643206140000|2022-01-26 14:09:00|1136.93|1120.93|1136.19|1120.19|1137.33|1121.33|1136.19|1120.19|14
1643206150000|2022-01-26 14:09:10|1136.2|1120.2|1136.31|1120.31|1136.87|1120.87|1135.81|1119.81|14
1643206160000|2022-01-26 14:09:20|1136.36|1120.36|1136.98|1120.98|1137.18|1121.18|1136.36|1120.36|16
1643206170000|2022-01-26 14:09:30|1136.9|1120.9|1136.46|1120.46|1137.16|1121.16|1136.19|1120.19|21
1643206180000|2022-01-26 14:09:40|1135.96|1119.96|1134.94|1118.94|1135.96|1119.96|1134.94|1118.94|4
1643206190000|2022-01-26 14:09:50|1134.75|1118.75|1134.96|1118.96|1135.72|1119.72|1134.75|1118.75|10
1643206200000|2022-01-26 14:10:00|1135.75|1119.75|1135.64|1119.64|1135.87|1119.87|1134.97|1118.97|7
1643206210000|2022-01-26 14:10:10|1136.04|1120.04|1135.94|1119.94|1136.04|1120.04|1135.94|1119.94|3
1643206220000|2022-01-26 14:10:20|1135.97|1119.97|1134.59|1118.59|1135.97|1119.97|1133.69|1117.69|17
1643206230000|2022-01-26 14:10:30|1135.05|1119.05|1134.8|1118.8|1135.21|1119.21|1134.44|1118.44|14
1643206240000|2022-01-26 14:10:40|1134.75|1118.75|1134.75|1118.75|1135.2|1119.2|1134.45|1118.45|14
1643206250000|2022-01-26 14:10:50|1134.9|1118.9|1137.07|1121.07|1137.07|1121.07|1134.9|1118.9|15
1643206260000|2022-01-26 14:11:00|1137.08|1121.08|1136.06|1120.06|1137.08|1121.08|1136|1120|6
1643206270000|2022-01-26 14:11:10|1136.1|1120.1|1135.48|1119.48|1136.4|1120.4|1135.48|1119.48|20
1643206280000|2022-01-26 14:11:20|1135.49|1119.49|1135.78|1119.78|1135.95|1119.95|1135.48|1119.48|8
1643206290000|2022-01-26 14:11:30|1135.75|1119.75|1136.89|1120.89|1137.18|1121.18|1135.75|1119.75|18
1643206300000|2022-01-26 14:11:40|1137.18|1121.18|1137.18|1121.18|1137.43|1121.43|1136.67|1120.67|12
1643206310000|2022-01-26 14:11:50|1137.12|1121.12|1137.83|1121.83|1138.24|1122.24|1137|1121|11
1643206320000|2022-01-26 14:12:00|1137.98|1121.98|1137.9|1121.9|1138.19|1122.19|1137.9|1121.9|8
1643206330000|2022-01-26 14:12:10|1137.8|1121.8|1137.96|1121.96|1138.69|1122.69|1137.6|1121.6|11
1643206340000|2022-01-26 14:12:20|1138.08|1122.08|1139.09|1123.09|1139.18|1123.18|1137.99|1121.99|22
1643206350000|2022-01-26 14:12:30|1139.02|1123.02|1139.75|1123.75|1139.8|1123.8|1139.02|1123.02|10
1643206360000|2022-01-26 14:12:40|1139.8|1123.8|1139.52|1123.52|1141.8|1125.8|1139.52|1123.52|24
1643206370000|2022-01-26 14:12:50|1139.13|1123.13|1140.01|1124.01|1140.08|1124.08|1138.5|1122.5|20
1643206380000|2022-01-26 14:13:00|1139.79|1123.79|1139.75|1123.75|1140.04|1124.04|1139.63|1123.63|7
1643206390000|2022-01-26 14:13:10|1140.25|1124.25|1139.99|1123.99|1140.77|1124.77|1139.75|1123.75|19
1643206400000|2022-01-26 14:13:20|1140.24|1124.24|1140.8|1124.8|1141.55|1125.55|1140.24|1124.24|18
1643206410000|2022-01-26 14:13:30|1140.7|1124.7|1140.88|1124.88|1141.58|1125.58|1140.7|1124.7|17
1643206420000|2022-01-26 14:13:40|1140.5|1124.5|1141.06|1125.06|1141.06|1125.06|1140.5|1124.5|6
1643206430000|2022-01-26 14:13:50|1140.92|1124.92|1141.46|1125.46|1141.48|1125.48|1140.7|1124.7|14
1643206440000|2022-01-26 14:14:00|1141.45|1125.45|1143.88|1127.88|1143.88|1127.88|1141.45|1125.45|24
1643206450000|2022-01-26 14:14:10|1143.92|1127.92|1144.47|1128.47|1144.47|1128.47|1143.92|1127.92|20
1643206460000|2022-01-26 14:14:20|1144.34|1128.34|1142.28|1126.28|1144.34|1128.34|1142.28|1126.28|17
1643206470000|2022-01-26 14:14:30|1142.29|1126.29|1141.53|1125.53|1142.29|1126.29|1141.5|1125.5|15
1643206480000|2022-01-26 14:14:40|1141.63|1125.63|1141.55|1125.55|1142.2|1126.2|1141.44|1125.44|12
1643206490000|2022-01-26 14:14:50|1141.56|1125.56|1141.78|1125.78|1141.84|1125.84|1141.53|1125.53|11
1643206500000|2022-01-26 14:15:00|1141.81|1125.81|1142.21|1126.21|1142.69|1126.69|1141.63|1125.63|20
1643206510000|2022-01-26 14:15:10|1142.22|1126.22|1141.55|1125.55|1142.27|1126.27|1141.5|1125.5|13
1643206520000|2022-01-26 14:15:20|1141.5|1125.5|1138.5|1122.5|1141.5|1125.5|1138.5|1122.5|15
1643206530000|2022-01-26 14:15:30|1138.29|1122.29|1136.81|1120.81|1138.29|1122.29|1136.6|1120.6|13
1643206540000|2022-01-26 14:15:40|1137.5|1121.5|1139.28|1123.28|1139.44|1123.44|1137.44|1121.44|23
1643206550000|2022-01-26 14:15:50|1139.53|1123.53|1139.18|1123.18|1139.53|1123.53|1139.18|1123.18|11
1643206560000|2022-01-26 14:16:00|1139.06|1123.06|1138|1122|1139.06|1123.06|1138|1122|5
1643206570000|2022-01-26 14:16:10|1138.03|1122.03|1136.75|1120.75|1138.03|1122.03|1136.71|1120.71|13
1643206580000|2022-01-26 14:16:20|1136.71|1120.71|1136.1|1120.1|1137.54|1121.54|1136.1|1120.1|14
1643206590000|2022-01-26 14:16:30|1135.79|1119.79|1136.62|1120.62|1136.65|1120.65|1135.5|1119.5|12
1643206600000|2022-01-26 14:16:40|1136.5|1120.5|1136.61|1120.61|1136.61|1120.61|1136.5|1120.5|3
1643206610000|2022-01-26 14:16:50|1136.49|1120.49|1136.5|1120.5|1136.61|1120.61|1136.29|1120.29|10
1643206620000|2022-01-26 14:17:00|1136.58|1120.58|1137.58|1121.58|1137.61|1121.61|1136.49|1120.49|17
1643206630000|2022-01-26 14:17:10|1137.64|1121.64|1136.73|1120.73|1137.66|1121.66|1136.72|1120.72|12
1643206640000|2022-01-26 14:17:20|1137.22|1121.22|1137.66|1121.66|1137.71|1121.71|1137.22|1121.22|15
1643206650000|2022-01-26 14:17:30|1137.58|1121.58|1137.58|1121.58|1137.58|1121.58|1137.57|1121.57|3
1643206660000|2022-01-26 14:17:40|1137.5|1121.5|1137.54|1121.54|1137.59|1121.59|1137.5|1121.5|4
1643206670000|2022-01-26 14:17:50|1137.46|1121.46|1136.96|1120.96|1137.58|1121.58|1136.96|1120.96|8
1643206680000|2022-01-26 14:18:00|1136.75|1120.75|1135.85|1119.85|1136.96|1120.96|1135.85|1119.85|4
1643206690000|2022-01-26 14:18:10|1136.5|1120.5|1137.52|1121.52|1137.69|1121.69|1136.5|1120.5|6
1643206700000|2022-01-26 14:18:20|1137.53|1121.53|1136.5|1120.5|1137.76|1121.76|1136.5|1120.5|8
1643206710000|2022-01-26 14:18:30|1136.29|1120.29|1136|1120|1136.5|1120.5|1136|1120|6
1643206720000|2022-01-26 14:18:40|1136.5|1120.5|1136.79|1120.79|1137.24|1121.24|1136.5|1120.5|6
1643206730000|2022-01-26 14:18:50|1136.78|1120.78|1138.43|1122.43|1138.43|1122.43|1136.78|1120.78|15
1643206740000|2022-01-26 14:19:00|1138.44|1122.44|1138.31|1122.31|1138.44|1122.44|1137.64|1121.64|13
1643206750000|2022-01-26 14:19:10|1138.07|1122.07|1137.7|1121.7|1138.31|1122.31|1137.7|1121.7|5
1643206760000|2022-01-26 14:19:20|1137.64|1121.64|1138.59|1122.59|1138.72|1122.72|1137.63|1121.63|9
1643206770000|2022-01-26 14:19:30|1138.6|1122.6|1138.66|1122.66|1138.96|1122.96|1138.44|1122.44|18
1643206780000|2022-01-26 14:19:40|1138.69|1122.69|1139.64|1123.64|1139.93|1123.93|1138.52|1122.52|19
1643206790000|2022-01-26 14:19:50|1139.46|1123.46|1139.56|1123.56|1139.6|1123.6|1139.21|1123.21|8
1643206800000|2022-01-26 14:20:00|1139.6|1123.6|1138.99|1122.99|1139.6|1123.6|1138.99|1122.99|5
1643206810000|2022-01-26 14:20:10|1139.29|1123.29|1139.22|1123.22|1139.5|1123.5|1139|1123|6
1643206820000|2022-01-26 14:20:20|1139.5|1123.5|1138.79|1122.79|1139.5|1123.5|1138.65|1122.65|7
1643206830000|2022-01-26 14:20:30|1139.25|1123.25|1138.09|1122.09|1139.25|1123.25|1137.73|1121.73|11
1643206840000|2022-01-26 14:20:40|1137.87|1121.87|1137.87|1121.87|1137.87|1121.87|1137.87|1121.87|1
1643206850000|2022-01-26 14:20:50|1138.09|1122.09|1137.46|1121.46|1138.09|1122.09|1136.97|1120.97|11
1643206860000|2022-01-26 14:21:00|1137.25|1121.25|1136.97|1120.97|1137.25|1121.25|1136.97|1120.97|2
1643206870000|2022-01-26 14:21:10|1137.49|1121.49|1142.33|1126.33|1142.56|1126.56|1137.47|1121.47|24
1643206880000|2022-01-26 14:21:20|1143.03|1127.03|1142.01|1126.01|1143.35|1127.35|1142|1126|16
1643206890000|2022-01-26 14:21:30|1141.9|1125.9|1141.9|1125.9|1142|1126|1141.5|1125.5|5
1643206900000|2022-01-26 14:21:40|1141.5|1125.5|1141.13|1125.13|1141.5|1125.5|1140.7|1124.7|9
1643206910000|2022-01-26 14:21:50|1141.38|1125.38|1140.75|1124.75|1141.44|1125.44|1140.35|1124.35|17
1643206920000|2022-01-26 14:22:00|1140.81|1124.81|1139.2|1123.2|1140.81|1124.81|1139.2|1123.2|11
1643206930000|2022-01-26 14:22:10|1139.54|1123.54|1139.55|1123.55|1140.25|1124.25|1139|1123|19
1643206940000|2022-01-26 14:22:20|1139.74|1123.74|1140.02|1124.02|1140.2|1124.2|1139.5|1123.5|10
1643206950000|2022-01-26 14:22:30|1140.2|1124.2|1140.63|1124.63|1140.63|1124.63|1140.2|1124.2|8
1643206960000|2022-01-26 14:22:40|1140.57|1124.57|1140.6|1124.6|1140.89|1124.89|1140.55|1124.55|21
1643206970000|2022-01-26 14:22:50|1140.51|1124.51|1139.53|1123.53|1140.54|1124.54|1139.5|1123.5|11
1643206980000|2022-01-26 14:23:00|1139.54|1123.54|1137.62|1121.62|1139.54|1123.54|1137.62|1121.62|11
1643206990000|2022-01-26 14:23:10|1137.75|1121.75|1137.48|1121.48|1138.41|1122.41|1137.48|1121.48|16
1643207000000|2022-01-26 14:23:20|1137.51|1121.51|1137.52|1121.52|1137.59|1121.59|1137.39|1121.39|9
1643207010000|2022-01-26 14:23:30|1137.48|1121.48|1136.97|1120.97|1137.74|1121.74|1136.97|1120.97|12
1643207020000|2022-01-26 14:23:40|1136.98|1120.98|1137.48|1121.48|1137.48|1121.48|1136.97|1120.97|6
1643207030000|2022-01-26 14:23:50|1137.5|1121.5|1137.49|1121.49|1137.92|1121.92|1136.97|1120.97|11
1643207040000|2022-01-26 14:24:00|1137.48|1121.48|1136.97|1120.97|1137.48|1121.48|1136.97|1120.97|8
1643207050000|2022-01-26 14:24:10|1137.22|1121.22|1136.97|1120.97|1137.35|1121.35|1136.6|1120.6|7
1643207060000|2022-01-26 14:24:20|1137.33|1121.33|1136.97|1120.97|1137.33|1121.33|1136.97|1120.97|2
1643207070000|2022-01-26 14:24:30|1136.96|1120.96|1136.5|1120.5|1136.96|1120.96|1136.35|1120.35|5
1643207080000|2022-01-26 14:24:40|1136.62|1120.62|1136.2|1120.2|1136.96|1120.96|1136.2|1120.2|4
1643207090000|2022-01-26 14:24:50|1136.39|1120.39|1136.42|1120.42|1136.5|1120.5|1136|1120|4
1643207100000|2022-01-26 14:25:00|1136.5|1120.5|1137.4|1121.4|1137.43|1121.43|1136|1120|12
1643207110000|2022-01-26 14:25:10|1137.54|1121.54|1137.7|1121.7|1137.72|1121.72|1137.54|1121.54|11
1643207120000|2022-01-26 14:25:20|1137.68|1121.68|1139.61|1123.61|1139.99|1123.99|1137.68|1121.68|20
1643207130000|2022-01-26 14:25:30|1139.83|1123.83|1140.79|1124.79|1141.54|1125.54|1139.83|1123.83|24
1643207140000|2022-01-26 14:25:40|1140.67|1124.67|1139.76|1123.76|1141|1125|1139.09|1123.09|19
1643207150000|2022-01-26 14:25:50|1139.92|1123.92|1141.15|1125.15|1141.15|1125.15|1139.92|1123.92|14
1643207160000|2022-01-26 14:26:00|1140.85|1124.85|1140.88|1124.88|1141.2|1125.2|1140.62|1124.62|15
1643207170000|2022-01-26 14:26:10|1140.87|1124.87|1140.02|1124.02|1141.31|1125.31|1140.02|1124.02|16
1643207180000|2022-01-26 14:26:20|1139.9|1123.9|1139.67|1123.67|1140.02|1124.02|1139.21|1123.21|11
1643207190000|2022-01-26 14:26:30|1139.56|1123.56|1138.98|1122.98|1139.56|1123.56|1138.65|1122.65|8
1643207200000|2022-01-26 14:26:40|1139.05|1123.05|1138.94|1122.94|1139.2|1123.2|1138.7|1122.7|12
1643207210000|2022-01-26 14:26:50|1139.05|1123.05|1138.7|1122.7|1139.05|1123.05|1138.69|1122.69|5
1643207220000|2022-01-26 14:27:00|1139.5|1123.5|1139.36|1123.36|1139.5|1123.5|1138.86|1122.86|4
1643207230000|2022-01-26 14:27:10|1139.22|1123.22|1138.73|1122.73|1139.22|1123.22|1138.72|1122.72|4
1643207240000|2022-01-26 14:27:20|1139.06|1123.06|1139.15|1123.15|1139.15|1123.15|1138.5|1122.5|4
1643207250000|2022-01-26 14:27:30|1138.15|1122.15|1138.15|1122.15|1138.15|1122.15|1138.15|1122.15|1
1643207260000|2022-01-26 14:27:40|1137.7|1121.7|1138.5|1122.5|1138.84|1122.84|1137.7|1121.7|4
1643207270000|2022-01-26 14:27:50|1138.36|1122.36|1138.41|1122.41|1138.41|1122.41|1137.66|1121.66|14
1643207280000|2022-01-26 14:28:00|1138.09|1122.09|1137.6|1121.6|1138.25|1122.25|1137.59|1121.59|9
1643207290000|2022-01-26 14:28:10|1137.88|1121.88|1138.1|1122.1|1138.14|1122.14|1137.62|1121.62|10
1643207300000|2022-01-26 14:28:20|1137.6|1121.6|1137.83|1121.83|1138.06|1122.06|1137.6|1121.6|5
1643207310000|2022-01-26 14:28:30|1137.86|1121.86|1137.07|1121.07|1137.86|1121.86|1137.07|1121.07|12
1643207320000|2022-01-26 14:28:40|1137.5|1121.5|1137.86|1121.86|1137.86|1121.86|1137.5|1121.5|8
1643207330000|2022-01-26 14:28:50|1137.75|1121.75|1137.82|1121.82|1138.04|1122.04|1137.25|1121.25|10
1643207340000|2022-01-26 14:29:00|1137.79|1121.79|1138.81|1122.81|1138.82|1122.82|1137.67|1121.67|17
1643207350000|2022-01-26 14:29:10|1138.56|1122.56|1139.8|1123.8|1140.58|1124.58|1138.56|1122.56|18
1643207360000|2022-01-26 14:29:20|1140|1124|1139.5|1123.5|1141.15|1125.15|1139.5|1123.5|14
1643207370000|2022-01-26 14:29:30|1139.42|1123.42|1138.1|1122.1|1139.42|1123.42|1138.1|1122.1|9
1643207380000|2022-01-26 14:29:40|1138|1122|1138.34|1122.34|1138.34|1122.34|1137.75|1121.75|12
1643207390000|2022-01-26 14:29:50|1138.36|1122.36|1138.4|1122.4|1138.98|1122.98|1137.84|1121.84|20
1643207400000|2022-01-26 14:30:00|1138.34|1122.34|1138.39|1122.39|1139.17|1123.17|1138.34|1122.34|17
1643207410000|2022-01-26 14:30:10|1138.29|1122.29|1137.03|1121.03|1138.64|1122.64|1136.92|1120.92|13
1643207420000|2022-01-26 14:30:20|1137.25|1121.25|1136.99|1120.99|1137.73|1121.73|1136.75|1120.75|15
1643207430000|2022-01-26 14:30:30|1137.24|1121.24|1138.5|1122.5|1138.5|1122.5|1136.89|1120.89|17
1643207440000|2022-01-26 14:30:40|1138.58|1122.58|1139.92|1123.92|1140.03|1124.03|1138.58|1122.58|16
1643207450000|2022-01-26 14:30:50|1139.77|1123.77|1140.09|1124.09|1140.1|1124.1|1139.68|1123.68|12
1643207460000|2022-01-26 14:31:00|1140.1|1124.1|1141.45|1125.45|1141.45|1125.45|1139.71|1123.71|19
1643207470000|2022-01-26 14:31:10|1141.4|1125.4|1140.44|1124.44|1141.4|1125.4|1140.11|1124.11|20
1643207480000|2022-01-26 14:31:20|1140.32|1124.32|1140.28|1124.28|1141|1125|1140.09|1124.09|17
1643207490000|2022-01-26 14:31:30|1140.29|1124.29|1140.21|1124.21|1140.36|1124.36|1140.2|1124.2|14
1643207500000|2022-01-26 14:31:40|1140.25|1124.25|1139.5|1123.5|1140.25|1124.25|1139.5|1123.5|6
1643207510000|2022-01-26 14:31:50|1139|1123|1138.6|1122.6|1139|1123|1138.13|1122.13|17
1643207520000|2022-01-26 14:32:00|1138.39|1122.39|1136.75|1120.75|1138.57|1122.57|1136.75|1120.75|20
1643207530000|2022-01-26 14:32:10|1136.67|1120.67|1135.5|1119.5|1136.88|1120.88|1134.63|1118.63|20
1643207540000|2022-01-26 14:32:20|1135.66|1119.66|1134.6|1118.6|1135.66|1119.66|1134.59|1118.59|19
1643207550000|2022-01-26 14:32:30|1134.7|1118.7|1136.08|1120.08|1136.08|1120.08|1134.67|1118.67|14
1643207560000|2022-01-26 14:32:40|1135.76|1119.76|1135.79|1119.79|1136.1|1120.1|1135.47|1119.47|16
1643207570000|2022-01-26 14:32:50|1135.5|1119.5|1132.8|1116.8|1136|1120|1132.8|1116.8|16
1643207580000|2022-01-26 14:33:00|1132.81|1116.81|1131.5|1115.5|1133.2|1117.2|1131.5|1115.5|16
1643207590000|2022-01-26 14:33:10|1132.5|1116.5|1131.68|1115.68|1132.62|1116.62|1131.57|1115.57|16
1643207600000|2022-01-26 14:33:20|1131.44|1115.44|1131.14|1115.14|1131.69|1115.69|1131.14|1115.14|14
1643207610000|2022-01-26 14:33:30|1131.33|1115.33|1131|1115|1131.91|1115.91|1130.67|1114.67|17
1643207620000|2022-01-26 14:33:40|1131.29|1115.29|1130.26|1114.26|1131.5|1115.5|1130.26|1114.26|6
1643207630000|2022-01-26 14:33:50|1130.56|1114.56|1130.85|1114.85|1131.26|1115.26|1130.09|1114.09|10
1643207640000|2022-01-26 14:34:00|1130.75|1114.75|1132.02|1116.02|1132.02|1116.02|1130.75|1114.75|13
1643207650000|2022-01-26 14:34:10|1132.18|1116.18|1132.17|1116.17|1132.18|1116.18|1131.94|1115.94|13
1643207660000|2022-01-26 14:34:20|1132.28|1116.28|1132.07|1116.07|1132.4|1116.4|1131.5|1115.5|12
1643207670000|2022-01-26 14:34:30|1132.03|1116.03|1132.02|1116.02|1132.08|1116.08|1131.89|1115.89|7
1643207680000|2022-01-26 14:34:40|1131.89|1115.89|1131.5|1115.5|1132.07|1116.07|1131.5|1115.5|7
1643207690000|2022-01-26 14:34:50|1130.99|1114.99|1129.57|1113.57|1131.11|1115.11|1128.95|1112.95|13
1643207700000|2022-01-26 14:35:00|1129.77|1113.77|1127.5|1111.5|1130|1114|1127.5|1111.5|18
1643207710000|2022-01-26 14:35:10|1127.35|1111.35|1127.5|1111.5|1128.47|1112.47|1127.35|1111.35|18
1643207720000|2022-01-26 14:35:20|1126.91|1110.91|1127.35|1111.35|1127.71|1111.71|1126.52|1110.52|19
1643207730000|2022-01-26 14:35:30|1127.5|1111.5|1125.5|1109.5|1127.5|1111.5|1125.32|1109.32|13
1643207740000|2022-01-26 14:35:40|1125.51|1109.51|1126.3|1110.3|1126.3|1110.3|1125.5|1109.5|15
1643207750000|2022-01-26 14:35:50|1126.29|1110.29|1125.52|1109.52|1126.29|1110.29|1124.95|1108.95|15
1643207760000|2022-01-26 14:36:00|1125.53|1109.53|1125.84|1109.84|1126.2|1110.2|1125.5|1109.5|7
1643207770000|2022-01-26 14:36:10|1125.85|1109.85|1127.78|1111.78|1127.79|1111.79|1125.63|1109.63|22
1643207780000|2022-01-26 14:36:20|1127.74|1111.74|1126.74|1110.74|1127.89|1111.89|1126.74|1110.74|16
1643207790000|2022-01-26 14:36:30|1127.33|1111.33|1126.75|1110.75|1127.54|1111.54|1126.75|1110.75|16
1643207800000|2022-01-26 14:36:40|1126.94|1110.94|1127.07|1111.07|1127.45|1111.45|1126.63|1110.63|13
1643207810000|2022-01-26 14:36:50|1127.34|1111.34|1127.4|1111.4|1127.61|1111.61|1126.82|1110.82|15
1643207820000|2022-01-26 14:37:00|1127.44|1111.44|1128.45|1112.45|1128.48|1112.48|1127.39|1111.39|13
1643207830000|2022-01-26 14:37:10|1128.52|1112.52|1128.59|1112.59|1128.59|1112.59|1128.15|1112.15|13
1643207840000|2022-01-26 14:37:20|1128.6|1112.6|1129.51|1113.51|1130.13|1114.13|1128.6|1112.6|14
1643207850000|2022-01-26 14:37:30|1129.52|1113.52|1129.35|1113.35|1129.59|1113.59|1128.57|1112.57|14
1643207860000|2022-01-26 14:37:40|1129.34|1113.34|1130.05|1114.05|1130.05|1114.05|1128.68|1112.68|15
1643207870000|2022-01-26 14:37:50|1129.95|1113.95|1129.75|1113.75|1129.95|1113.95|1129.59|1113.59|12
1643207880000|2022-01-26 14:38:00|1129.63|1113.63|1130.93|1114.93|1131.15|1115.15|1129.63|1113.63|15
1643207890000|2022-01-26 14:38:10|1131.11|1115.11|1129.62|1113.62|1131.17|1115.17|1129.62|1113.62|13
1643207900000|2022-01-26 14:38:20|1130.07|1114.07|1129.07|1113.07|1130.07|1114.07|1128.95|1112.95|12
1643207910000|2022-01-26 14:38:30|1129|1113|1129.63|1113.63|1129.63|1113.63|1129|1113|7
1643207920000|2022-01-26 14:38:40|1129.69|1113.69|1129.24|1113.24|1130.07|1114.07|1129|1113|16
1643207930000|2022-01-26 14:38:50|1129.5|1113.5|1129.07|1113.07|1129.52|1113.52|1128.63|1112.63|10
1643207940000|2022-01-26 14:39:00|1129.76|1113.76|1129.74|1113.74|1130|1114|1129.07|1113.07|19
1643207950000|2022-01-26 14:39:10|1130.24|1114.24|1130.78|1114.78|1130.95|1114.95|1129.94|1113.94|14
1643207960000|2022-01-26 14:39:20|1130.41|1114.41|1130.61|1114.61|1130.98|1114.98|1130.41|1114.41|12
1643207970000|2022-01-26 14:39:30|1130.62|1114.62|1130.15|1114.15|1130.8|1114.8|1130.15|1114.15|11
1643207980000|2022-01-26 14:39:40|1130.11|1114.11|1129.71|1113.71|1130.33|1114.33|1129.71|1113.71|9
1643207990000|2022-01-26 14:39:50|1129.72|1113.72|1129.5|1113.5|1130.22|1114.22|1129.5|1113.5|16
1643208000000|2022-01-26 14:40:00|1129.73|1113.73|1128.19|1112.19|1129.8|1113.8|1128.19|1112.19|20
1643208010000|2022-01-26 14:40:10|1128.2|1112.2|1129.12|1113.12|1129.19|1113.19|1128.2|1112.2|16
1643208020000|2022-01-26 14:40:20|1129.13|1113.13|1130.09|1114.09|1130.58|1114.58|1129.13|1113.13|18
1643208030000|2022-01-26 14:40:30|1129.85|1113.85|1129.62|1113.62|1129.91|1113.91|1129.12|1113.12|16
1643208040000|2022-01-26 14:40:40|1129.61|1113.61|1128.19|1112.19|1129.61|1113.61|1128.19|1112.19|16
1643208050000|2022-01-26 14:40:50|1127.99|1111.99|1129.33|1113.33|1129.38|1113.38|1127.48|1111.48|14
1643208060000|2022-01-26 14:41:00|1129.23|1113.23|1129.84|1113.84|1129.84|1113.84|1128.7|1112.7|15
1643208070000|2022-01-26 14:41:10|1129.8|1113.8|1131.04|1115.04|1131.12|1115.12|1129.8|1113.8|12
1643208080000|2022-01-26 14:41:20|1130.92|1114.92|1130.36|1114.36|1131.41|1115.41|1130.15|1114.15|14
1643208090000|2022-01-26 14:41:30|1130.24|1114.24|1130.99|1114.99|1131.16|1115.16|1130.24|1114.24|16
1643208100000|2022-01-26 14:41:40|1131.09|1115.09|1130.38|1114.38|1131.26|1115.26|1130.36|1114.36|13
1643208110000|2022-01-26 14:41:50|1131.25|1115.25|1131.6|1115.6|1131.6|1115.6|1131.08|1115.08|8
1643208120000|2022-01-26 14:42:00|1131.44|1115.44|1130.83|1114.83|1132.14|1116.14|1130.75|1114.75|15
1643208130000|2022-01-26 14:42:10|1130.84|1114.84|1130.75|1114.75|1131.22|1115.22|1130.21|1114.21|10
1643208140000|2022-01-26 14:42:20|1130.91|1114.91|1131.33|1115.33|1131.91|1115.91|1130.68|1114.68|11
1643208150000|2022-01-26 14:42:30|1131.21|1115.21|1131.18|1115.18|1131.62|1115.62|1131.18|1115.18|10
1643208160000|2022-01-26 14:42:40|1131.3|1115.3|1130.89|1114.89|1131.55|1115.55|1130.89|1114.89|11
1643208170000|2022-01-26 14:42:50|1130.88|1114.88|1129.91|1113.91|1130.88|1114.88|1129.63|1113.63|15
1643208180000|2022-01-26 14:43:00|1129.92|1113.92|1130.08|1114.08|1130.58|1114.58|1129.08|1113.08|19
1643208190000|2022-01-26 14:43:10|1130.03|1114.03|1129.51|1113.51|1130.03|1114.03|1129.03|1113.03|10
1643208200000|2022-01-26 14:43:20|1129.77|1113.77|1129.42|1113.42|1129.77|1113.77|1129.22|1113.22|17
1643208210000|2022-01-26 14:43:30|1129.37|1113.37|1129.36|1113.36|1129.59|1113.59|1129.36|1113.36|7
1643208220000|2022-01-26 14:43:40|1129.18|1113.18|1128.16|1112.16|1129.28|1113.28|1128.07|1112.07|13
1643208230000|2022-01-26 14:43:50|1128.66|1112.66|1127.75|1111.75|1128.66|1112.66|1127.62|1111.62|12
1643208240000|2022-01-26 14:44:00|1126.95|1110.95|1126.96|1110.96|1127.2|1111.2|1126.85|1110.85|10
1643208250000|2022-01-26 14:44:10|1127.69|1111.69|1127.19|1111.19|1127.69|1111.69|1126.91|1110.91|19
1643208260000|2022-01-26 14:44:20|1127.1|1111.1|1125.6|1109.6|1127.38|1111.38|1125.6|1109.6|20
1643208270000|2022-01-26 14:44:30|1126.09|1110.09|1125.55|1109.55|1126.09|1110.09|1125.31|1109.31|16
1643208280000|2022-01-26 14:44:40|1125.7|1109.7|1125.77|1109.77|1126.67|1110.67|1125.5|1109.5|19
1643208290000|2022-01-26 14:44:50|1125.53|1109.53|1125.25|1109.25|1126.36|1110.36|1125.25|1109.25|24
1643208300000|2022-01-26 14:45:00|1125.23|1109.23|1127|1111|1127|1111|1125.23|1109.23|15
1643208310000|2022-01-26 14:45:10|1127.01|1111.01|1128.96|1112.96|1128.96|1112.96|1127.01|1111.01|21
1643208320000|2022-01-26 14:45:20|1128.65|1112.65|1128.75|1112.75|1129.34|1113.34|1128.53|1112.53|19
1643208330000|2022-01-26 14:45:30|1128.54|1112.54|1128.63|1112.63|1128.82|1112.82|1128.49|1112.49|14
1643208340000|2022-01-26 14:45:40|1128.58|1112.58|1128.43|1112.43|1129.08|1113.08|1128.43|1112.43|15
1643208350000|2022-01-26 14:45:50|1128.73|1112.73|1128.82|1112.82|1129.33|1113.33|1128.5|1112.5|14
1643208360000|2022-01-26 14:46:00|1128.77|1112.77|1128.81|1112.81|1129|1113|1128.73|1112.73|5
1643208370000|2022-01-26 14:46:10|1127.81|1111.81|1128.84|1112.84|1128.84|1112.84|1127.75|1111.75|10
1643208380000|2022-01-26 14:46:20|1128.73|1112.73|1129.87|1113.87|1129.98|1113.98|1128.73|1112.73|18
1643208390000|2022-01-26 14:46:30|1129.83|1113.83|1130.55|1114.55|1130.78|1114.78|1129.28|1113.28|25
1643208400000|2022-01-26 14:46:40|1130.84|1114.84|1129.84|1113.84|1130.84|1114.84|1129.54|1113.54|23
1643208410000|2022-01-26 14:46:50|1129.74|1113.74|1129.8|1113.8|1130|1114|1129.74|1113.74|7
1643208420000|2022-01-26 14:47:00|1129.82|1113.82|1130.19|1114.19|1130.65|1114.65|1129.79|1113.79|7
1643208430000|2022-01-26 14:47:10|1130|1114|1129|1113|1130|1114|1129|1113|4
1643208440000|2022-01-26 14:47:20|1129.29|1113.29|1128.75|1112.75|1129.29|1113.29|1128.75|1112.75|3
1643208450000|2022-01-26 14:47:30|1129.59|1113.59|1129.8|1113.8|1130.1|1114.1|1129.59|1113.59|8
1643208460000|2022-01-26 14:47:40|1129.81|1113.81|1130.5|1114.5|1130.5|1114.5|1129.8|1113.8|8
1643208470000|2022-01-26 14:47:50|1129.5|1113.5|1129.5|1113.5|1129.5|1113.5|1129.5|1113.5|1
1643208480000|2022-01-26 14:48:00|1130.31|1114.31|1130.25|1114.25|1130.71|1114.71|1129.54|1113.54|10
1643208490000|2022-01-26 14:48:10|1130.36|1114.36|1130.5|1114.5|1130.5|1114.5|1130.36|1114.36|4
1643208500000|2022-01-26 14:48:20|1130.71|1114.71|1129.81|1113.81|1130.75|1114.75|1129.81|1113.81|4
1643208510000|2022-01-26 14:48:30|1129.5|1113.5|1129.75|1113.75|1129.81|1113.81|1129.5|1113.5|5
1643208520000|2022-01-26 14:48:40|1129.87|1113.87|1129.81|1113.81|1130.34|1114.34|1129.81|1113.81|5
1643208530000|2022-01-26 14:48:50|1129.8|1113.8|1130.58|1114.58|1131.31|1115.31|1129.8|1113.8|10
1643208540000|2022-01-26 14:49:00|1130.55|1114.55|1133.58|1117.58|1133.6|1117.6|1130.55|1114.55|24
1643208550000|2022-01-26 14:49:10|1133.65|1117.65|1134.5|1118.5|1134.53|1118.53|1133.35|1117.35|15
1643208560000|2022-01-26 14:49:20|1135.19|1119.19|1134.77|1118.77|1135.19|1119.19|1134.56|1118.56|13
1643208570000|2022-01-26 14:49:30|1134.55|1118.55|1133.41|1117.41|1134.55|1118.55|1133.41|1117.41|21
1643208580000|2022-01-26 14:49:40|1133.62|1117.62|1133.67|1117.67|1133.93|1117.93|1133.41|1117.41|13
1643208590000|2022-01-26 14:49:50|1133.73|1117.73|1133.8|1117.8|1133.92|1117.92|1133.66|1117.66|7
1643208600000|2022-01-26 14:50:00|1133.73|1117.73|1133.79|1117.79|1134.48|1118.48|1133.25|1117.25|18
1643208610000|2022-01-26 14:50:10|1133.6|1117.6|1135|1119|1135.77|1119.77|1133.52|1117.52|20
1643208620000|2022-01-26 14:50:20|1134.8|1118.8|1135.69|1119.69|1135.72|1119.72|1134.8|1118.8|5
1643208630000|2022-01-26 14:50:30|1135.75|1119.75|1136.37|1120.37|1136.37|1120.37|1135.65|1119.65|9
1643208640000|2022-01-26 14:50:40|1136.36|1120.36|1136|1120|1136.36|1120.36|1135.5|1119.5|6
1643208650000|2022-01-26 14:50:50|1135.5|1119.5|1135.1|1119.1|1136|1120|1134.95|1118.95|9
1643208660000|2022-01-26 14:51:00|1135.79|1119.79|1135|1119|1135.79|1119.79|1135|1119|5
1643208670000|2022-01-26 14:51:10|1134.89|1118.89|1135.5|1119.5|1136.25|1120.25|1134.89|1118.89|6
1643208680000|2022-01-26 14:51:20|1135.84|1119.84|1135.64|1119.64|1135.84|1119.84|1135.5|1119.5|5
1643208690000|2022-01-26 14:51:30|1135.7|1119.7|1135.99|1119.99|1135.99|1119.99|1135.7|1119.7|8
1643208700000|2022-01-26 14:51:40|1136.81|1120.81|1136.52|1120.52|1137.21|1121.21|1136.52|1120.52|11
1643208710000|2022-01-26 14:51:50|1136.53|1120.53|1136.19|1120.19|1136.53|1120.53|1136.17|1120.17|7
1643208720000|2022-01-26 14:52:00|1136.99|1120.99|1136.49|1120.49|1137.11|1121.11|1136.49|1120.49|10
1643208730000|2022-01-26 14:52:10|1136.01|1120.01|1136.49|1120.49|1136.72|1120.72|1136.01|1120.01|6
1643208750000|2022-01-26 14:52:30|1135.99|1119.99|1136.09|1120.09|1136.53|1120.53|1135.99|1119.99|6
1643208760000|2022-01-26 14:52:40|1135.93|1119.93|1135.98|1119.98|1135.98|1119.98|1135.38|1119.38|17
1643208770000|2022-01-26 14:52:50|1135.86|1119.86|1135.87|1119.87|1135.99|1119.99|1135.65|1119.65|6
1643208780000|2022-01-26 14:53:00|1135.97|1119.97|1136.55|1120.55|1136.56|1120.56|1135.95|1119.95|10
1643208790000|2022-01-26 14:53:10|1136.56|1120.56|1136.49|1120.49|1136.56|1120.56|1136.43|1120.43|6
1643208800000|2022-01-26 14:53:20|1136.37|1120.37|1135.81|1119.81|1136.37|1120.37|1135.68|1119.68|8
1643208810000|2022-01-26 14:53:30|1135.73|1119.73|1135.69|1119.69|1136.03|1120.03|1135.59|1119.59|15
1643208820000|2022-01-26 14:53:40|1135.7|1119.7|1135.72|1119.72|1135.91|1119.91|1135.67|1119.67|9
1643208830000|2022-01-26 14:53:50|1135.59|1119.59|1135.59|1119.59|1136.01|1120.01|1135.59|1119.59|8
1643208840000|2022-01-26 14:54:00|1135.81|1119.81|1135.76|1119.76|1135.9|1119.9|1135.7|1119.7|13
1643208850000|2022-01-26 14:54:10|1135.62|1119.62|1135.35|1119.35|1135.62|1119.62|1135.35|1119.35|4
1643208860000|2022-01-26 14:54:20|1135.53|1119.53|1135.22|1119.22|1135.58|1119.58|1134.8|1118.8|7
1643208870000|2022-01-26 14:54:30|1135.21|1119.21|1135.53|1119.53|1135.58|1119.58|1135.21|1119.21|4
1643208880000|2022-01-26 14:54:40|1134.8|1118.8|1134.8|1118.8|1135.53|1119.53|1134.8|1118.8|4
1643208890000|2022-01-26 14:54:50|1135.35|1119.35|1135.25|1119.25|1135.55|1119.55|1135.25|1119.25|5
1643208900000|2022-01-26 14:55:00|1135.36|1119.36|1134.7|1118.7|1135.36|1119.36|1134.7|1118.7|5
1643208910000|2022-01-26 14:55:10|1135|1119|1131.32|1115.32|1135.18|1119.18|1131.17|1115.17|17
1643208920000|2022-01-26 14:55:20|1132.02|1116.02|1132.45|1116.45|1133.15|1117.15|1132.02|1116.02|18
1643208930000|2022-01-26 14:55:30|1132.67|1116.67|1132.56|1116.56|1132.67|1116.67|1132.56|1116.56|2
1643208940000|2022-01-26 14:55:40|1132.49|1116.49|1132.52|1116.52|1132.87|1116.87|1131.88|1115.88|15
1643208950000|2022-01-26 14:55:50|1132.84|1116.84|1132.68|1116.68|1133.42|1117.42|1132.68|1116.68|13
1643208960000|2022-01-26 14:56:00|1133|1117|1134.55|1118.55|1134.55|1118.55|1132.68|1116.68|10
1643208970000|2022-01-26 14:56:10|1134.58|1118.58|1133.99|1117.99|1135.1|1119.1|1133.85|1117.85|19
1643208980000|2022-01-26 14:56:20|1134.14|1118.14|1134.14|1118.14|1134.15|1118.15|1133.59|1117.59|9
1643208990000|2022-01-26 14:56:30|1133.99|1117.99|1134.17|1118.17|1134.32|1118.32|1133.59|1117.59|12
1643209000000|2022-01-26 14:56:40|1134|1118|1134.16|1118.16|1134.34|1118.34|1133.6|1117.6|12
1643209010000|2022-01-26 14:56:50|1134.34|1118.34|1134.1|1118.1|1134.34|1118.34|1134.08|1118.08|6
1643209020000|2022-01-26 14:57:00|1133.62|1117.62|1133.69|1117.69|1134.05|1118.05|1133.52|1117.52|10
1643209030000|2022-01-26 14:57:10|1133.68|1117.68|1132.41|1116.41|1133.68|1117.68|1132.41|1116.41|8
1643209040000|2022-01-26 14:57:20|1132.5|1116.5|1133.16|1117.16|1133.16|1117.16|1132.4|1116.4|4
1643209050000|2022-01-26 14:57:30|1132.44|1116.44|1130.68|1114.68|1132.54|1116.54|1130.68|1114.68|13
1643209060000|2022-01-26 14:57:40|1131.39|1115.39|1130.83|1114.83|1131.42|1115.42|1130.68|1114.68|9
1643209070000|2022-01-26 14:57:50|1131.32|1115.32|1131.76|1115.76|1131.76|1115.76|1131.32|1115.32|9
1643209080000|2022-01-26 14:58:00|1131.84|1115.84|1131.81|1115.81|1131.87|1115.87|1131.81|1115.81|3
1643209090000|2022-01-26 14:58:10|1131.7|1115.7|1131.78|1115.78|1131.9|1115.9|1131.7|1115.7|6
1643209100000|2022-01-26 14:58:20|1131.81|1115.81|1132.62|1116.62|1132.62|1116.62|1131.69|1115.69|7
1643209110000|2022-01-26 14:58:30|1132.53|1116.53|1132.53|1116.53|1132.72|1116.72|1132.49|1116.49|6
1643209120000|2022-01-26 14:58:40|1132.49|1116.49|1132.58|1116.58|1132.58|1116.58|1132.48|1116.48|5
1643209130000|2022-01-26 14:58:50|1132.59|1116.59|1131.79|1115.79|1132.59|1116.59|1131.7|1115.7|8
1643209140000|2022-01-26 14:59:00|1131.64|1115.64|1132.65|1116.65|1132.65|1116.65|1131.64|1115.64|11
1643209150000|2022-01-26 14:59:10|1132.74|1116.74|1133.15|1117.15|1133.16|1117.16|1132.6|1116.6|11
1643209160000|2022-01-26 14:59:20|1132.99|1116.99|1132.41|1116.41|1133.01|1117.01|1132.41|1116.41|8
1643209170000|2022-01-26 14:59:30|1132.42|1116.42|1132.46|1116.46|1132.67|1116.67|1132.42|1116.42|7
1643209180000|2022-01-26 14:59:40|1132.57|1116.57|1133.54|1117.54|1133.54|1117.54|1132.55|1116.55|10
1643209190000|2022-01-26 14:59:50|1133.98|1117.98|1133.52|1117.52|1133.98|1117.98|1133.43|1117.43|8
1643209200000|2022-01-26 15:00:00|1133.58|1117.58|1131.24|1115.24|1133.94|1117.94|1131.24|1115.24|18
1643209210000|2022-01-26 15:00:10|1131.25|1115.25|1133.61|1117.61|1133.61|1117.61|1131.18|1115.18|23
1643209220000|2022-01-26 15:00:20|1133.55|1117.55|1134.7|1118.7|1135.38|1119.38|1133.55|1117.55|20
1643209230000|2022-01-26 15:00:30|1134.71|1118.71|1135.48|1119.48|1135.88|1119.88|1134.71|1118.71|14
1643209240000|2022-01-26 15:00:40|1135.5|1119.5|1135.8|1119.8|1136.44|1120.44|1135.01|1119.01|18
1643209250000|2022-01-26 15:00:50|1136.72|1120.72|1138.5|1122.5|1138.5|1122.5|1136.53|1120.53|17
1643209260000|2022-01-26 15:01:00|1138.51|1122.51|1137.76|1121.76|1138.73|1122.73|1137.64|1121.64|13
1643209270000|2022-01-26 15:01:10|1137.87|1121.87|1138.5|1122.5|1139.57|1123.57|1137.87|1121.87|22
1643209280000|2022-01-26 15:01:20|1138.14|1122.14|1137.84|1121.84|1138.16|1122.16|1137.28|1121.28|16
1643209290000|2022-01-26 15:01:30|1137.34|1121.34|1136.85|1120.85|1137.47|1121.47|1136.61|1120.61|14
1643209300000|2022-01-26 15:01:40|1136.86|1120.86|1135.54|1119.54|1137.11|1121.11|1135.47|1119.47|14
1643209310000|2022-01-26 15:01:50|1135.81|1119.81|1136.22|1120.22|1136.46|1120.46|1135.5|1119.5|15
1643209320000|2022-01-26 15:02:00|1135.96|1119.96|1136.23|1120.23|1136.23|1120.23|1135.36|1119.36|14
1643209330000|2022-01-26 15:02:10|1136.38|1120.38|1138.17|1122.17|1138.57|1122.57|1135.89|1119.89|20
1643209340000|2022-01-26 15:02:20|1138.15|1122.15|1138|1122|1138.24|1122.24|1137.82|1121.82|7
1643209350000|2022-01-26 15:02:30|1138.11|1122.11|1138.04|1122.04|1138.12|1122.12|1138.03|1122.03|4
1643209360000|2022-01-26 15:02:40|1137.66|1121.66|1137.65|1121.65|1138.15|1122.15|1137.65|1121.65|9
1643209370000|2022-01-26 15:02:50|1137.66|1121.66|1138.03|1122.03|1138.22|1122.22|1137.6|1121.6|14
1643209380000|2022-01-26 15:03:00|1137.86|1121.86|1138.25|1122.25|1138.5|1122.5|1137.8|1121.8|12
1643209390000|2022-01-26 15:03:10|1138.1|1122.1|1138.63|1122.63|1138.63|1122.63|1138.02|1122.02|13
1643209400000|2022-01-26 15:03:20|1138.55|1122.55|1138.59|1122.59|1138.73|1122.73|1138.5|1122.5|10
1643209410000|2022-01-26 15:03:30|1138.61|1122.61|1138.58|1122.58|1138.61|1122.61|1138.54|1122.54|4
1643209420000|2022-01-26 15:03:40|1138.59|1122.59|1138.72|1122.72|1138.8|1122.8|1138.59|1122.59|10
1643209430000|2022-01-26 15:03:50|1138.8|1122.8|1138.76|1122.76|1138.8|1122.8|1138.47|1122.47|7
1643209440000|2022-01-26 15:04:00|1138.5|1122.5|1138.76|1122.76|1138.76|1122.76|1138.38|1122.38|11
1643209450000|2022-01-26 15:04:10|1138.63|1122.63|1138.76|1122.76|1138.76|1122.76|1138.63|1122.63|2
1643209460000|2022-01-26 15:04:20|1138.69|1122.69|1138.5|1122.5|1138.69|1122.69|1138.15|1122.15|3
1643209470000|2022-01-26 15:04:30|1138.65|1122.65|1138.5|1122.5|1138.65|1122.65|1138.25|1122.25|8
1643209480000|2022-01-26 15:04:40|1137.98|1121.98|1138.66|1122.66|1138.76|1122.76|1137.63|1121.63|11
1643209490000|2022-01-26 15:04:50|1138.62|1122.62|1138.53|1122.53|1138.8|1122.8|1138.53|1122.53|6
1643209500000|2022-01-26 15:05:00|1138.73|1122.73|1138.5|1122.5|1138.76|1122.76|1138|1122|9
1643209510000|2022-01-26 15:05:10|1138.17|1122.17|1138|1122|1138.7|1122.7|1138|1122|8
1643209520000|2022-01-26 15:05:20|1138.42|1122.42|1138.76|1122.76|1138.76|1122.76|1138.42|1122.42|4
1643209530000|2022-01-26 15:05:30|1138.56|1122.56|1138.34|1122.34|1138.56|1122.56|1138.1|1122.1|7
1643209540000|2022-01-26 15:05:40|1138.41|1122.41|1137.64|1121.64|1138.41|1122.41|1137.44|1121.44|3
1643209550000|2022-01-26 15:05:50|1137.84|1121.84|1137.84|1121.84|1137.84|1121.84|1137.55|1121.55|3
1643209560000|2022-01-26 15:06:00|1138.17|1122.17|1137.84|1121.84|1138.17|1122.17|1137.84|1121.84|2
1643209570000|2022-01-26 15:06:10|1137.6|1121.6|1137.5|1121.5|1137.87|1121.87|1137.43|1121.43|11
1643209580000|2022-01-26 15:06:20|1137.25|1121.25|1136|1120|1137.25|1121.25|1136|1120|7
1643209590000|2022-01-26 15:06:30|1136.25|1120.25|1135.61|1119.61|1136.25|1120.25|1135.41|1119.41|15
1643209600000|2022-01-26 15:06:40|1135.71|1119.71|1135.74|1119.74|1135.9|1119.9|1135.65|1119.65|7
1643209610000|2022-01-26 15:06:50|1135.54|1119.54|1135.44|1119.44|1135.61|1119.61|1135.27|1119.27|14
1643209620000|2022-01-26 15:07:00|1135.38|1119.38|1135.27|1119.27|1135.65|1119.65|1135.27|1119.27|8
1643209630000|2022-01-26 15:07:10|1135.15|1119.15|1134.7|1118.7|1135.39|1119.39|1134.7|1118.7|6
1643209640000|2022-01-26 15:07:20|1134.47|1118.47|1134.73|1118.73|1134.74|1118.74|1134.27|1118.27|9
1643209650000|2022-01-26 15:07:30|1134.6|1118.6|1134.17|1118.17|1134.6|1118.6|1134.16|1118.16|9
1643209660000|2022-01-26 15:07:40|1134.24|1118.24|1133.67|1117.67|1134.49|1118.49|1133.67|1117.67|8
1643209670000|2022-01-26 15:07:50|1134.13|1118.13|1134.1|1118.1|1134.66|1118.66|1133.72|1117.72|11
1643209680000|2022-01-26 15:08:00|1134.31|1118.31|1134.41|1118.41|1134.41|1118.41|1134.26|1118.26|6
1643209690000|2022-01-26 15:08:10|1134.5|1118.5|1134.7|1118.7|1135.38|1119.38|1134.5|1118.5|11
1643209700000|2022-01-26 15:08:20|1134.64|1118.64|1134.68|1118.68|1134.99|1118.99|1134.48|1118.48|8
1643209710000|2022-01-26 15:08:30|1134.48|1118.48|1134.61|1118.61|1134.82|1118.82|1134.48|1118.48|9
1643209730000|2022-01-26 15:08:50|1134.6|1118.6|1134.85|1118.85|1134.85|1118.85|1134.6|1118.6|2
1643209740000|2022-01-26 15:09:00|1134.6|1118.6|1135.46|1119.46|1136.31|1120.31|1134.6|1118.6|15
1643209750000|2022-01-26 15:09:10|1135.38|1119.38|1134.49|1118.49|1135.38|1119.38|1134.4|1118.4|10
1643209760000|2022-01-26 15:09:20|1134.1|1118.1|1133.65|1117.65|1134.26|1118.26|1133.51|1117.51|9
1643209770000|2022-01-26 15:09:30|1133.85|1117.85|1134.44|1118.44|1134.55|1118.55|1133.85|1117.85|8
1643209780000|2022-01-26 15:09:40|1134.1|1118.1|1134.5|1118.5|1134.79|1118.79|1134.1|1118.1|16
1643209790000|2022-01-26 15:09:50|1134.69|1118.69|1136.08|1120.08|1136.21|1120.21|1134.61|1118.61|10
1643209800000|2022-01-26 15:10:00|1136.09|1120.09|1135.54|1119.54|1136.12|1120.12|1135.31|1119.31|11
1643209810000|2022-01-26 15:10:10|1135.55|1119.55|1134.3|1118.3|1135.66|1119.66|1134.21|1118.21|21
1643209820000|2022-01-26 15:10:20|1134.47|1118.47|1134.17|1118.17|1134.59|1118.59|1133.92|1117.92|10
1643209830000|2022-01-26 15:10:30|1134.13|1118.13|1133.75|1117.75|1134.59|1118.59|1133.75|1117.75|11
1643209840000|2022-01-26 15:10:40|1133.73|1117.73|1133.76|1117.76|1133.93|1117.93|1133.7|1117.7|4
1643209850000|2022-01-26 15:10:50|1134.05|1118.05|1134.45|1118.45|1134.61|1118.61|1133.87|1117.87|11
1643209860000|2022-01-26 15:11:00|1133.7|1117.7|1133.56|1117.56|1134.48|1118.48|1133.46|1117.46|7
1643209870000|2022-01-26 15:11:10|1134.42|1118.42|1135.1|1119.1|1135.28|1119.28|1134.25|1118.25|14
1643209880000|2022-01-26 15:11:20|1135.11|1119.11|1134.79|1118.79|1135.46|1119.46|1134.67|1118.67|14
1643209890000|2022-01-26 15:11:30|1134.74|1118.74|1133.83|1117.83|1134.74|1118.74|1133.7|1117.7|7
1643209900000|2022-01-26 15:11:40|1133.71|1117.71|1134.51|1118.51|1134.51|1118.51|1133.71|1117.71|4
1643209910000|2022-01-26 15:11:50|1134.66|1118.66|1134.88|1118.88|1135.1|1119.1|1134.66|1118.66|10
1643209920000|2022-01-26 15:12:00|1134.9|1118.9|1135.9|1119.9|1136.31|1120.31|1134.88|1118.88|11
1643209930000|2022-01-26 15:12:10|1135.78|1119.78|1135.89|1119.89|1135.9|1119.9|1135.78|1119.78|6
1643209940000|2022-01-26 15:12:20|1135.78|1119.78|1136.5|1120.5|1136.5|1120.5|1135.75|1119.75|12
1643209950000|2022-01-26 15:12:30|1136.51|1120.51|1136.02|1120.02|1136.52|1120.52|1135.07|1119.07|9
1643209960000|2022-01-26 15:12:40|1135.88|1119.88|1134.83|1118.83|1135.88|1119.88|1134.73|1118.73|16
1643209970000|2022-01-26 15:12:50|1134.75|1118.75|1133.75|1117.75|1134.75|1118.75|1133.75|1117.75|5
1643209980000|2022-01-26 15:13:00|1133.86|1117.86|1133.9|1117.9|1133.9|1117.9|1133.67|1117.67|7
1643209990000|2022-01-26 15:13:10|1134.79|1118.79|1134.2|1118.2|1134.95|1118.95|1134.2|1118.2|7
1643210000000|2022-01-26 15:13:20|1134.01|1118.01|1131.7|1115.7|1134.01|1118.01|1131.7|1115.7|8
1643210010000|2022-01-26 15:13:30|1132.45|1116.45|1132.45|1116.45|1133.19|1117.19|1132.4|1116.4|14
1643210020000|2022-01-26 15:13:40|1132|1116|1131.8|1115.8|1132.38|1116.38|1131.37|1115.37|10
1643210030000|2022-01-26 15:13:50|1132.51|1116.51|1131.68|1115.68|1132.51|1116.51|1131.68|1115.68|8
1643210040000|2022-01-26 15:14:00|1131.69|1115.69|1132.13|1116.13|1132.7|1116.7|1131.18|1115.18|11
1643210050000|2022-01-26 15:14:10|1131.97|1115.97|1130.75|1114.75|1132.5|1116.5|1130.75|1114.75|14
1643210060000|2022-01-26 15:14:20|1130.71|1114.71|1130.1|1114.1|1130.72|1114.72|1129.72|1113.72|12
1643210070000|2022-01-26 15:14:30|1129.72|1113.72|1129.5|1113.5|1130.48|1114.48|1128.7|1112.7|20
1643210080000|2022-01-26 15:14:40|1129.48|1113.48|1129.69|1113.69|1130.41|1114.41|1129.48|1113.48|18
1643210090000|2022-01-26 15:14:50|1129.81|1113.81|1130.73|1114.73|1130.8|1114.8|1129.68|1113.68|12
1643210100000|2022-01-26 15:15:00|1131.74|1115.74|1131.12|1115.12|1132.35|1116.35|1130.88|1114.88|18
1643210110000|2022-01-26 15:15:10|1131.2|1115.2|1131.61|1115.61|1131.74|1115.74|1130.78|1114.78|8
1643210120000|2022-01-26 15:15:20|1131.62|1115.62|1131.25|1115.25|1132.35|1116.35|1131.25|1115.25|18
1643210130000|2022-01-26 15:15:30|1131.32|1115.32|1131.01|1115.01|1131.98|1115.98|1130.82|1114.82|11
1643210140000|2022-01-26 15:15:40|1131.5|1115.5|1130.23|1114.23|1132.34|1116.34|1130.23|1114.23|19
1643210150000|2022-01-26 15:15:50|1130.24|1114.24|1130.33|1114.33|1130.68|1114.68|1129.72|1113.72|18
1643210160000|2022-01-26 15:16:00|1130.18|1114.18|1129.5|1113.5|1130.5|1114.5|1129.5|1113.5|12
1643210170000|2022-01-26 15:16:10|1129.33|1113.33|1129.26|1113.26|1129.5|1113.5|1128.5|1112.5|20
1643210180000|2022-01-26 15:16:20|1129.14|1113.14|1129.95|1113.95|1129.95|1113.95|1129.14|1113.14|8
1643210190000|2022-01-26 15:16:30|1130.33|1114.33|1130.66|1114.66|1130.77|1114.77|1130.33|1114.33|10
1643210200000|2022-01-26 15:16:40|1130.65|1114.65|1130.91|1114.91|1130.96|1114.96|1130.65|1114.65|6
1643210210000|2022-01-26 15:16:50|1130.85|1114.85|1130.66|1114.66|1130.91|1114.91|1130.64|1114.64|10
1643210220000|2022-01-26 15:17:00|1131.37|1115.37|1131.52|1115.52|1131.7|1115.7|1131.37|1115.37|9
1643210230000|2022-01-26 15:17:10|1132.3|1116.3|1131.81|1115.81|1132.3|1116.3|1131.18|1115.18|17
1643210240000|2022-01-26 15:17:20|1131.61|1115.61|1131.66|1115.66|1132.26|1116.26|1130.84|1114.84|13
1643210250000|2022-01-26 15:17:30|1131.78|1115.78|1131.28|1115.28|1132.53|1116.53|1131.28|1115.28|12
1643210260000|2022-01-26 15:17:40|1131.6|1115.6|1132.49|1116.49|1132.66|1116.66|1131.3|1115.3|17
1643210270000|2022-01-26 15:17:50|1132.55|1116.55|1132.47|1116.47|1132.55|1116.55|1132.44|1116.44|3
1643210280000|2022-01-26 15:18:00|1132.63|1116.63|1131.27|1115.27|1132.71|1116.71|1131.18|1115.18|12
1643210290000|2022-01-26 15:18:10|1131.28|1115.28|1131.44|1115.44|1131.69|1115.69|1130.68|1114.68|15
1643210300000|2022-01-26 15:18:20|1131.45|1115.45|1131.71|1115.71|1131.95|1115.95|1131.45|1115.45|4
1643210310000|2022-01-26 15:18:30|1131.67|1115.67|1130.95|1114.95|1131.67|1115.67|1130.95|1114.95|5
1643210320000|2022-01-26 15:18:40|1131.68|1115.68|1131.15|1115.15|1131.97|1115.97|1130.83|1114.83|17
1643210330000|2022-01-26 15:18:50|1131.63|1115.63|1132.68|1116.68|1132.68|1116.68|1131.63|1115.63|7
1643210340000|2022-01-26 15:19:00|1132.79|1116.79|1133.39|1117.39|1133.39|1117.39|1132.79|1116.79|8
1643210350000|2022-01-26 15:19:10|1133.38|1117.38|1133.41|1117.41|1133.58|1117.58|1133.33|1117.33|8
1643210360000|2022-01-26 15:19:20|1133.57|1117.57|1133.56|1117.56|1133.67|1117.67|1133.41|1117.41|5
1643210370000|2022-01-26 15:19:30|1133.4|1117.4|1133.51|1117.51|1133.6|1117.6|1133.39|1117.39|7
1643210380000|2022-01-26 15:19:40|1133.4|1117.4|1133.4|1117.4|1133.46|1117.46|1133.39|1117.39|5
1643210390000|2022-01-26 15:19:50|1133.49|1117.49|1133.52|1117.52|1133.52|1117.52|1133.05|1117.05|6
1643210400000|2022-01-26 15:20:00|1133.51|1117.51|1133.16|1117.16|1133.51|1117.51|1133.16|1117.16|6
1643210410000|2022-01-26 15:20:10|1132.85|1116.85|1133.79|1117.79|1133.79|1117.79|1132.85|1116.85|13
1643210420000|2022-01-26 15:20:20|1133.76|1117.76|1133.51|1117.51|1133.76|1117.76|1133.51|1117.51|4
1643210430000|2022-01-26 15:20:30|1133.41|1117.41|1133.47|1117.47|1133.47|1117.47|1133.32|1117.32|4
1643210440000|2022-01-26 15:20:40|1133.66|1117.66|1133.46|1117.46|1133.66|1117.66|1133.21|1117.21|10
1643210450000|2022-01-26 15:20:50|1133.44|1117.44|1133.3|1117.3|1133.46|1117.46|1133.3|1117.3|4
1643210460000|2022-01-26 15:21:00|1133.05|1117.05|1131.72|1115.72|1133.3|1117.3|1131.72|1115.72|9
1643210470000|2022-01-26 15:21:10|1131.66|1115.66|1131.79|1115.79|1131.95|1115.95|1131.36|1115.36|12
1643210480000|2022-01-26 15:21:20|1131.96|1115.96|1131.42|1115.42|1132.14|1116.14|1131.42|1115.42|5
1643210490000|2022-01-26 15:21:30|1131.43|1115.43|1131.41|1115.41|1131.96|1115.96|1131.25|1115.25|14
1643210500000|2022-01-26 15:21:40|1131.42|1115.42|1131.83|1115.83|1131.94|1115.94|1131.37|1115.37|11
1643210510000|2022-01-26 15:21:50|1131.84|1115.84|1131.84|1115.84|1131.84|1115.84|1131.84|1115.84|1
1643210520000|2022-01-26 15:22:00|1131.83|1115.83|1132.16|1116.16|1132.16|1116.16|1131.66|1115.66|9
1643210530000|2022-01-26 15:22:10|1131.95|1115.95|1131.15|1115.15|1131.95|1115.95|1131.15|1115.15|6
1643210540000|2022-01-26 15:22:20|1131.16|1115.16|1129.6|1113.6|1131.16|1115.16|1129.5|1113.5|10
1643210550000|2022-01-26 15:22:30|1129.35|1113.35|1129.99|1113.99|1130.16|1114.16|1129.35|1113.35|14
1643210560000|2022-01-26 15:22:40|1130|1114|1129.68|1113.68|1130|1114|1129.68|1113.68|4
1643210570000|2022-01-26 15:22:50|1130|1114|1130.27|1114.27|1130.38|1114.38|1129.92|1113.92|8
1643210580000|2022-01-26 15:23:00|1130.28|1114.28|1130.37|1114.37|1130.66|1114.66|1129.8|1113.8|12
1643210590000|2022-01-26 15:23:10|1130.06|1114.06|1129.37|1113.37|1130.06|1114.06|1129.37|1113.37|5
1643210600000|2022-01-26 15:23:20|1129.5|1113.5|1129.48|1113.48|1130.06|1114.06|1129.37|1113.37|10
1643210610000|2022-01-26 15:23:30|1129.37|1113.37|1129.42|1113.42|1129.5|1113.5|1129.28|1113.28|8
1643210620000|2022-01-26 15:23:40|1128.87|1112.87|1129.03|1113.03|1129.03|1113.03|1128.65|1112.65|6
1643210630000|2022-01-26 15:23:50|1128.36|1112.36|1128.66|1112.66|1129.42|1113.42|1128.36|1112.36|7
1643210640000|2022-01-26 15:24:00|1128.87|1112.87|1128.87|1112.87|1129.12|1113.12|1128.87|1112.87|3
1643210650000|2022-01-26 15:24:10|1128.45|1112.45|1128.5|1112.5|1128.87|1112.87|1128.45|1112.45|3
1643210660000|2022-01-26 15:24:20|1128.65|1112.65|1128.58|1112.58|1129.19|1113.19|1128.58|1112.58|8
1643210670000|2022-01-26 15:24:30|1128.77|1112.77|1129.22|1113.22|1129.43|1113.43|1128.58|1112.58|10
1643210680000|2022-01-26 15:24:40|1129.1|1113.1|1128.5|1112.5|1129.22|1113.22|1128.5|1112.5|7
1643210690000|2022-01-26 15:24:50|1128.39|1112.39|1127.72|1111.72|1128.39|1112.39|1127.72|1111.72|7
1643210700000|2022-01-26 15:25:00|1127.8|1111.8|1127.48|1111.48|1127.87|1111.87|1127.22|1111.22|7
1643210710000|2022-01-26 15:25:10|1127.22|1111.22|1126.13|1110.13|1127.22|1111.22|1126|1110|13
1643210720000|2022-01-26 15:25:20|1126.01|1110.01|1125.37|1109.37|1126.33|1110.33|1125.34|1109.34|20
1643210730000|2022-01-26 15:25:30|1125.38|1109.38|1124.23|1108.23|1125.5|1109.5|1124.23|1108.23|17
1643210740000|2022-01-26 15:25:40|1124.5|1108.5|1123.59|1107.59|1124.5|1108.5|1123.59|1107.59|9
1643210750000|2022-01-26 15:25:50|1123.63|1107.63|1123.63|1107.63|1123.63|1107.63|1123.61|1107.61|3
1643210760000|2022-01-26 15:26:00|1123.5|1107.5|1122.8|1106.8|1123.5|1107.5|1122.75|1106.75|15
1643210770000|2022-01-26 15:26:10|1122.72|1106.72|1122.5|1106.5|1123.11|1107.11|1122.5|1106.5|13
1643210780000|2022-01-26 15:26:20|1122.8|1106.8|1122.79|1106.79|1123.02|1107.02|1122.79|1106.79|4
1643210790000|2022-01-26 15:26:30|1122.65|1106.65|1122.57|1106.57|1122.8|1106.8|1122.57|1106.57|9
1643210800000|2022-01-26 15:26:40|1122.58|1106.58|1122.71|1106.71|1122.73|1106.73|1122.55|1106.55|9
1643210810000|2022-01-26 15:26:50|1122.6|1106.6|1122.72|1106.72|1122.72|1106.72|1122.6|1106.6|3
1643210820000|2022-01-26 15:27:00|1122.5|1106.5|1122.13|1106.13|1122.5|1106.5|1122.12|1106.12|7
1643210830000|2022-01-26 15:27:10|1122.06|1106.06|1121.62|1105.62|1122.06|1106.06|1121.16|1105.16|12
1643210840000|2022-01-26 15:27:20|1120.7|1104.7|1121.5|1105.5|1121.62|1105.62|1120.7|1104.7|12
1643210850000|2022-01-26 15:27:30|1121.41|1105.41|1120.61|1104.61|1121.41|1105.41|1120.5|1104.5|10
1643210860000|2022-01-26 15:27:40|1120.53|1104.53|1119.5|1103.5|1120.7|1104.7|1118.61|1102.61|23
1643210870000|2022-01-26 15:27:50|1119.58|1103.58|1120.26|1104.26|1120.26|1104.26|1119.47|1103.47|10
1643210880000|2022-01-26 15:28:00|1120.22|1104.22|1119.93|1103.93|1120.68|1104.68|1119.93|1103.93|8
1643210890000|2022-01-26 15:28:10|1119.47|1103.47|1119.66|1103.66|1120.19|1104.19|1119.47|1103.47|18
1643210900000|2022-01-26 15:28:20|1119.67|1103.67|1119.42|1103.42|1119.95|1103.95|1119.12|1103.12|14
1643210910000|2022-01-26 15:28:30|1119.43|1103.43|1118.14|1102.14|1119.43|1103.43|1118.14|1102.14|20
1643210920000|2022-01-26 15:28:40|1118.23|1102.23|1118.04|1102.04|1118.55|1102.55|1117.6|1101.6|21
1643210930000|2022-01-26 15:28:50|1118.41|1102.41|1117.76|1101.76|1118.41|1102.41|1117.76|1101.76|10
1643210940000|2022-01-26 15:29:00|1117.5|1101.5|1117.78|1101.78|1118.27|1102.27|1117.5|1101.5|16
1643210950000|2022-01-26 15:29:10|1117.91|1101.91|1118.5|1102.5|1118.57|1102.57|1117.78|1101.78|15
1643210960000|2022-01-26 15:29:20|1118.58|1102.58|1118.88|1102.88|1119.23|1103.23|1118.5|1102.5|16
1643210970000|2022-01-26 15:29:30|1119.13|1103.13|1119.66|1103.66|1119.66|1103.66|1118.88|1102.88|12
1643210980000|2022-01-26 15:29:40|1119.5|1103.5|1119.84|1103.84|1119.84|1103.84|1119.5|1103.5|13
1643210990000|2022-01-26 15:29:50|1119.76|1103.76|1119.92|1103.92|1119.95|1103.95|1119.76|1103.76|5
1643211000000|2022-01-26 15:30:00|1120|1104|1119.79|1103.79|1120|1104|1118.9|1102.9|18
1643211010000|2022-01-26 15:30:10|1119.81|1103.81|1122.48|1106.48|1122.5|1106.5|1119.7|1103.7|20
1643211020000|2022-01-26 15:30:20|1122.49|1106.49|1122.35|1106.35|1123.2|1107.2|1122.25|1106.25|19
1643211030000|2022-01-26 15:30:30|1122.41|1106.41|1123.25|1107.25|1123.25|1107.25|1122.3|1106.3|17
1643211040000|2022-01-26 15:30:40|1122.79|1106.79|1122.64|1106.64|1122.8|1106.8|1122.59|1106.59|9
1643211050000|2022-01-26 15:30:50|1122.72|1106.72|1121.59|1105.59|1122.72|1106.72|1121.43|1105.43|14
1643211060000|2022-01-26 15:31:00|1121.58|1105.58|1122.59|1106.59|1122.59|1106.59|1120.79|1104.79|17
1643211070000|2022-01-26 15:31:10|1122.81|1106.81|1122.93|1106.93|1123.15|1107.15|1122.21|1106.21|22
1643211080000|2022-01-26 15:31:20|1122.69|1106.69|1122.87|1106.87|1122.95|1106.95|1122.08|1106.08|23
1643211090000|2022-01-26 15:31:30|1122.88|1106.88|1125.4|1109.4|1125.4|1109.4|1122.82|1106.82|17
1643211100000|2022-01-26 15:31:40|1125.04|1109.04|1125.4|1109.4|1125.59|1109.59|1125|1109|11
1643211110000|2022-01-26 15:31:50|1125.59|1109.59|1126.02|1110.02|1126.02|1110.02|1125.5|1109.5|12
1643211120000|2022-01-26 15:32:00|1125.96|1109.96|1127.82|1111.82|1127.82|1111.82|1125.95|1109.95|30
1643211130000|2022-01-26 15:32:10|1127.7|1111.7|1126.75|1110.75|1128.16|1112.16|1126.75|1110.75|13
1643211140000|2022-01-26 15:32:20|1126.63|1110.63|1125.83|1109.83|1126.84|1110.84|1125.23|1109.23|9
1643211150000|2022-01-26 15:32:30|1126.11|1110.11|1125.72|1109.72|1126.34|1110.34|1125.63|1109.63|14
1643211160000|2022-01-26 15:32:40|1125.68|1109.68|1125.76|1109.76|1126.22|1110.22|1125.51|1109.51|17
1643211170000|2022-01-26 15:32:50|1125.75|1109.75|1125.76|1109.76|1126.75|1110.75|1125.75|1109.75|9
1643211180000|2022-01-26 15:33:00|1126.44|1110.44|1125.13|1109.13|1126.44|1110.44|1125.13|1109.13|4
1643211190000|2022-01-26 15:33:10|1124.95|1108.95|1124.2|1108.2|1126.06|1110.06|1123.42|1107.42|16
1643211200000|2022-01-26 15:33:20|1124.37|1108.37|1124.96|1108.96|1125.1|1109.1|1123.79|1107.79|14
1643211210000|2022-01-26 15:33:30|1124.93|1108.93|1125.47|1109.47|1125.76|1109.76|1124.55|1108.55|20
1643211220000|2022-01-26 15:33:40|1125.44|1109.44|1126.5|1110.5|1126.66|1110.66|1125.44|1109.44|22
1643211230000|2022-01-26 15:33:50|1126.26|1110.26|1125.96|1109.96|1126.6|1110.6|1125.69|1109.69|13
1643211240000|2022-01-26 15:34:00|1125.69|1109.69|1127.43|1111.43|1127.43|1111.43|1125.69|1109.69|14
1643211250000|2022-01-26 15:34:10|1127.38|1111.38|1129.51|1113.51|1129.51|1113.51|1127.38|1111.38|19
1643211260000|2022-01-26 15:34:20|1129.5|1113.5|1128.12|1112.12|1129.51|1113.51|1127.84|1111.84|17
1643211270000|2022-01-26 15:34:30|1127.59|1111.59|1127.74|1111.74|1128.09|1112.09|1127.59|1111.59|7
1643211280000|2022-01-26 15:34:40|1127.76|1111.76|1127.75|1111.75|1127.76|1111.76|1127.74|1111.74|5
1643211290000|2022-01-26 15:34:50|1127.91|1111.91|1127.8|1111.8|1127.91|1111.91|1127.8|1111.8|2
1643211300000|2022-01-26 15:35:00|1127.74|1111.74|1127.71|1111.71|1127.75|1111.75|1127.34|1111.34|10
1643211310000|2022-01-26 15:35:10|1127.7|1111.7|1128.26|1112.26|1128.26|1112.26|1127.5|1111.5|7
1643211320000|2022-01-26 15:35:20|1127.93|1111.93|1127.81|1111.81|1128.27|1112.27|1127.09|1111.09|13
1643211330000|2022-01-26 15:35:30|1127.85|1111.85|1126.64|1110.64|1127.92|1111.92|1126.61|1110.61|20
1643211340000|2022-01-26 15:35:40|1126.7|1110.7|1127.87|1111.87|1127.87|1111.87|1126.65|1110.65|15
1643211350000|2022-01-26 15:35:50|1127.75|1111.75|1127.59|1111.59|1127.75|1111.75|1127.1|1111.1|6
1643211360000|2022-01-26 15:36:00|1127.57|1111.57|1126.76|1110.76|1127.57|1111.57|1126.7|1110.7|8
1643211370000|2022-01-26 15:36:10|1126.78|1110.78|1126.66|1110.66|1127.59|1111.59|1126.5|1110.5|10
1643211380000|2022-01-26 15:36:20|1126.5|1110.5|1126.82|1110.82|1126.82|1110.82|1126.5|1110.5|3
1643211390000|2022-01-26 15:36:30|1126.83|1110.83|1127.56|1111.56|1127.65|1111.65|1126.7|1110.7|8
1643211400000|2022-01-26 15:36:40|1127.62|1111.62|1127.62|1111.62|1127.78|1111.78|1126.88|1110.88|9
1643211410000|2022-01-26 15:36:50|1127.69|1111.69|1127.62|1111.62|1127.76|1111.76|1127.56|1111.56|8
1643211420000|2022-01-26 15:37:00|1127.63|1111.63|1127.63|1111.63|1127.63|1111.63|1127.52|1111.52|3
1643211430000|2022-01-26 15:37:10|1127.61|1111.61|1127.57|1111.57|1127.76|1111.76|1127.55|1111.55|6
1643211440000|2022-01-26 15:37:20|1127.44|1111.44|1127.56|1111.56|1127.92|1111.92|1127.44|1111.44|10
1643211450000|2022-01-26 15:37:30|1127.57|1111.57|1127.96|1111.96|1127.96|1111.96|1127.57|1111.57|11
1643211460000|2022-01-26 15:37:40|1127.79|1111.79|1127.79|1111.79|1127.79|1111.79|1127.15|1111.15|4
1643211470000|2022-01-26 15:37:50|1126.75|1110.75|1127.65|1111.65|1127.68|1111.68|1126.75|1110.75|3
1643211480000|2022-01-26 15:38:00|1127.58|1111.58|1127.78|1111.78|1127.79|1111.79|1127.58|1111.58|11
1643211490000|2022-01-26 15:38:10|1127.58|1111.58|1127.65|1111.65|1127.65|1111.65|1127.55|1111.55|5
1643211500000|2022-01-26 15:38:20|1127.59|1111.59|1127.79|1111.79|1127.85|1111.85|1127.59|1111.59|7
1643211510000|2022-01-26 15:38:30|1127.71|1111.71|1128.02|1112.02|1128.02|1112.02|1127.56|1111.56|11
1643211520000|2022-01-26 15:38:40|1127.78|1111.78|1128.01|1112.01|1128.07|1112.07|1127.78|1111.78|3
1643211530000|2022-01-26 15:38:50|1128.02|1112.02|1128.01|1112.01|1128.02|1112.02|1128.01|1112.01|2
1643211540000|2022-01-26 15:39:00|1127.78|1111.78|1127.85|1111.85|1128.02|1112.02|1127.67|1111.67|11
1643211550000|2022-01-26 15:39:10|1127.71|1111.71|1128.75|1112.75|1129.04|1113.04|1127.71|1111.71|17
1643211560000|2022-01-26 15:39:20|1128.77|1112.77|1129.35|1113.35|1129.91|1113.91|1128.77|1112.77|8
1643211570000|2022-01-26 15:39:30|1129.55|1113.55|1128.5|1112.5|1129.55|1113.55|1128.49|1112.49|10
1643211580000|2022-01-26 15:39:40|1127.46|1111.46|1126.74|1110.74|1127.46|1111.46|1125.8|1109.8|14
1643211590000|2022-01-26 15:39:50|1126.55|1110.55|1126.77|1110.77|1126.81|1110.81|1126.55|1110.55|10
1643211600000|2022-01-26 15:40:00|1126.73|1110.73|1126.94|1110.94|1127.18|1111.18|1126.73|1110.73|13
1643211610000|2022-01-26 15:40:10|1127.09|1111.09|1128.4|1112.4|1128.4|1112.4|1126.83|1110.83|16
1643211620000|2022-01-26 15:40:20|1128.51|1112.51|1128.81|1112.81|1129.05|1113.05|1128.28|1112.28|13
1643211630000|2022-01-26 15:40:30|1128.93|1112.93|1128.94|1112.94|1129.05|1113.05|1128.8|1112.8|19
1643211640000|2022-01-26 15:40:40|1128.81|1112.81|1129.03|1113.03|1129.13|1113.13|1128.81|1112.81|10
1643211650000|2022-01-26 15:40:50|1128.86|1112.86|1128.47|1112.47|1128.86|1112.86|1128.47|1112.47|7
1643211660000|2022-01-26 15:41:00|1128.58|1112.58|1128.09|1112.09|1128.7|1112.7|1127.72|1111.72|12
1643211670000|2022-01-26 15:41:10|1128.27|1112.27|1127.85|1111.85|1128.27|1112.27|1127.54|1111.54|11
1643211680000|2022-01-26 15:41:20|1127.62|1111.62|1127.87|1111.87|1128.22|1112.22|1127|1111|7
1643211690000|2022-01-26 15:41:30|1128.01|1112.01|1128.06|1112.06|1128.41|1112.41|1127.69|1111.69|5
1643211700000|2022-01-26 15:41:40|1127.94|1111.94|1128.29|1112.29|1128.29|1112.29|1127.57|1111.57|9
1643211710000|2022-01-26 15:41:50|1128.04|1112.04|1128.8|1112.8|1128.99|1112.99|1128.04|1112.04|12
1643211720000|2022-01-26 15:42:00|1128.79|1112.79|1128.51|1112.51|1128.79|1112.79|1128.48|1112.48|9
1643211730000|2022-01-26 15:42:10|1128.26|1112.26|1128.09|1112.09|1128.26|1112.26|1128.01|1112.01|6
1643211740000|2022-01-26 15:42:20|1128.31|1112.31|1127.85|1111.85|1128.31|1112.31|1127.8|1111.8|13
1643211750000|2022-01-26 15:42:30|1128.27|1112.27|1128.13|1112.13|1128.35|1112.35|1128.13|1112.13|3
1643211760000|2022-01-26 15:42:40|1128.35|1112.35|1128.32|1112.32|1128.35|1112.35|1127.84|1111.84|4
1643211770000|2022-01-26 15:42:50|1127.34|1111.34|1127.34|1111.34|1127.34|1111.34|1127.34|1111.34|1
1643211780000|2022-01-26 15:43:00|1128.13|1112.13|1127.98|1111.98|1128.15|1112.15|1127.92|1111.92|8
1643211790000|2022-01-26 15:43:10|1128|1112|1127.92|1111.92|1128|1112|1127.92|1111.92|8
1643211800000|2022-01-26 15:43:20|1127.78|1111.78|1127.95|1111.95|1128.02|1112.02|1127.69|1111.69|7
1643211810000|2022-01-26 15:43:30|1127.92|1111.92|1127.88|1111.88|1128.02|1112.02|1127.82|1111.82|5
1643211820000|2022-01-26 15:43:40|1127.9|1111.9|1127.27|1111.27|1128.02|1112.02|1127.27|1111.27|4
1643211830000|2022-01-26 15:43:50|1127.66|1111.66|1127.04|1111.04|1127.66|1111.66|1126.86|1110.86|6
1643211840000|2022-01-26 15:44:00|1127.05|1111.05|1126.01|1110.01|1127.06|1111.06|1125.83|1109.83|11
1643211850000|2022-01-26 15:44:10|1125.91|1109.91|1125.34|1109.34|1125.91|1109.91|1125.28|1109.28|7
1643211860000|2022-01-26 15:44:20|1124.85|1108.85|1125.24|1109.24|1125.7|1109.7|1124.85|1108.85|9
1643211870000|2022-01-26 15:44:30|1124.5|1108.5|1125.35|1109.35|1125.5|1109.5|1124.5|1108.5|7
1643211880000|2022-01-26 15:44:40|1125.16|1109.16|1125.36|1109.36|1125.36|1109.36|1125.16|1109.16|4
1643211890000|2022-01-26 15:44:50|1124.35|1108.35|1125.19|1109.19|1125.36|1109.36|1124.35|1108.35|5
1643211900000|2022-01-26 15:45:00|1125.36|1109.36|1125.52|1109.52|1125.69|1109.69|1124.85|1108.85|15
1643211910000|2022-01-26 15:45:10|1125.61|1109.61|1125.37|1109.37|1125.8|1109.8|1124.85|1108.85|4
1643211920000|2022-01-26 15:45:20|1124.85|1108.85|1125.24|1109.24|1125.24|1109.24|1124.85|1108.85|6
1643211930000|2022-01-26 15:45:30|1125.28|1109.28|1125.52|1109.52|1125.52|1109.52|1125.25|1109.25|4
1643211940000|2022-01-26 15:45:40|1125.51|1109.51|1125.51|1109.51|1125.51|1109.51|1125.37|1109.37|3
1643211950000|2022-01-26 15:45:50|1125.38|1109.38|1124.85|1108.85|1125.51|1109.51|1124.35|1108.35|14
1643211960000|2022-01-26 15:46:00|1124.87|1108.87|1126.06|1110.06|1126.06|1110.06|1124.87|1108.87|15
1643211970000|2022-01-26 15:46:10|1126.39|1110.39|1127.16|1111.16|1127.16|1111.16|1125.93|1109.93|12
1643211980000|2022-01-26 15:46:20|1127.17|1111.17|1127.55|1111.55|1127.55|1111.55|1126.86|1110.86|15
1643211990000|2022-01-26 15:46:30|1127.44|1111.44|1126.02|1110.02|1127.44|1111.44|1126.02|1110.02|13
1643212000000|2022-01-26 15:46:40|1125.77|1109.77|1126.07|1110.07|1126.07|1110.07|1125.77|1109.77|6
1643212010000|2022-01-26 15:46:50|1124.94|1108.94|1125.68|1109.68|1126.09|1110.09|1124.94|1108.94|10
1643212020000|2022-01-26 15:47:00|1125.46|1109.46|1125.43|1109.43|1125.68|1109.68|1124.74|1108.74|9
1643212030000|2022-01-26 15:47:10|1124.78|1108.78|1126.72|1110.72|1126.72|1110.72|1124.78|1108.78|21
1643212040000|2022-01-26 15:47:20|1126.66|1110.66|1125.71|1109.71|1126.8|1110.8|1125.71|1109.71|13
1643212050000|2022-01-26 15:47:30|1125.5|1109.5|1125.79|1109.79|1126.26|1110.26|1125.5|1109.5|9
1643212060000|2022-01-26 15:47:40|1125.57|1109.57|1125.09|1109.09|1125.58|1109.58|1124.58|1108.58|6
1643212070000|2022-01-26 15:47:50|1124.88|1108.88|1124.28|1108.28|1124.88|1108.88|1124.28|1108.28|9
1643212080000|2022-01-26 15:48:00|1123.97|1107.97|1124.48|1108.48|1124.52|1108.52|1123.97|1107.97|8
1643212090000|2022-01-26 15:48:10|1124.53|1108.53|1124.51|1108.51|1125.16|1109.16|1124.01|1108.01|12
1643212100000|2022-01-26 15:48:20|1124.01|1108.01|1124.18|1108.18|1124.45|1108.45|1124.01|1108.01|11
1643212110000|2022-01-26 15:48:30|1124.23|1108.23|1123.81|1107.81|1124.24|1108.24|1123.81|1107.81|3
1643212120000|2022-01-26 15:48:40|1124.45|1108.45|1123.98|1107.98|1124.45|1108.45|1123.95|1107.95|6
1643212130000|2022-01-26 15:48:50|1123.99|1107.99|1124|1108|1124|1108|1123.99|1107.99|2
1643212140000|2022-01-26 15:49:00|1123.77|1107.77|1124.02|1108.02|1124.26|1108.26|1123.61|1107.61|10
1643212150000|2022-01-26 15:49:10|1124.09|1108.09|1123.64|1107.64|1124.09|1108.09|1123.58|1107.58|9
1643212160000|2022-01-26 15:49:20|1123.38|1107.38|1123.27|1107.27|1123.52|1107.52|1122.88|1106.88|9
1643212170000|2022-01-26 15:49:30|1123.48|1107.48|1121.2|1105.2|1123.48|1107.48|1121.2|1105.2|12
1643212180000|2022-01-26 15:49:40|1121.21|1105.21|1120.03|1104.03|1121.21|1105.21|1119.98|1103.98|14
1643212190000|2022-01-26 15:49:50|1120.05|1104.05|1119.77|1103.77|1120.15|1104.15|1119.48|1103.48|17
1643212200000|2022-01-26 15:50:00|1119.5|1103.5|1117.78|1101.78|1119.94|1103.94|1117.78|1101.78|13
1643212210000|2022-01-26 15:50:10|1117.79|1101.79|1119.5|1103.5|1119.5|1103.5|1117.54|1101.54|26
1643212220000|2022-01-26 15:50:20|1119.55|1103.55|1121.01|1105.01|1121.11|1105.11|1119.55|1103.55|25
1643212230000|2022-01-26 15:50:30|1121.05|1105.05|1122.14|1106.14|1122.27|1106.27|1121.05|1105.05|17
1643212240000|2022-01-26 15:50:40|1122.27|1106.27|1122.92|1106.92|1123.13|1107.13|1122.27|1106.27|16
1643212250000|2022-01-26 15:50:50|1122.9|1106.9|1122.4|1106.4|1122.91|1106.91|1122.4|1106.4|4
1643212260000|2022-01-26 15:51:00|1121.82|1105.82|1122.21|1106.21|1122.4|1106.4|1121.82|1105.82|6
1643212270000|2022-01-26 15:51:10|1122.12|1106.12|1121.61|1105.61|1122.12|1106.12|1121.15|1105.15|8
1643212280000|2022-01-26 15:51:20|1120.78|1104.78|1120.64|1104.64|1121.61|1105.61|1120.64|1104.64|10
1643212290000|2022-01-26 15:51:30|1120.61|1104.61|1120.92|1104.92|1120.92|1104.92|1120.61|1104.61|12
1643212300000|2022-01-26 15:51:40|1120.02|1104.02|1121.19|1105.19|1121.23|1105.23|1120.02|1104.02|15
1643212310000|2022-01-26 15:51:50|1121.2|1105.2|1121.7|1105.7|1121.72|1105.72|1121.19|1105.19|9
1643212320000|2022-01-26 15:52:00|1121.71|1105.71|1121.71|1105.71|1121.78|1105.78|1121.25|1105.25|4
1643212330000|2022-01-26 15:52:10|1121.6|1105.6|1121.7|1105.7|1121.73|1105.73|1121.6|1105.6|4
1643212340000|2022-01-26 15:52:20|1120.95|1104.95|1122.17|1106.17|1122.17|1106.17|1120.95|1104.95|6
1643212350000|2022-01-26 15:52:30|1122.28|1106.28|1122.35|1106.35|1122.64|1106.64|1122.17|1106.17|12
1643212360000|2022-01-26 15:52:40|1121.68|1105.68|1122.48|1106.48|1122.48|1106.48|1121.68|1105.68|5
1643212370000|2022-01-26 15:52:50|1122.49|1106.49|1121.86|1105.86|1122.49|1106.49|1121.56|1105.56|18
1643212380000|2022-01-26 15:53:00|1122.05|1106.05|1121.69|1105.69|1122.56|1106.56|1121.52|1105.52|15
1643212390000|2022-01-26 15:53:10|1121.91|1105.91|1122.42|1106.42|1122.54|1106.54|1121.81|1105.81|17
1643212400000|2022-01-26 15:53:20|1122.43|1106.43|1122.39|1106.39|1122.52|1106.52|1121.78|1105.78|13
1643212410000|2022-01-26 15:53:30|1122.38|1106.38|1122.32|1106.32|1122.38|1106.38|1122.32|1106.32|4
1643212420000|2022-01-26 15:53:40|1121.97|1105.97|1121.72|1105.72|1121.97|1105.97|1121.72|1105.72|2
1643212430000|2022-01-26 15:53:50|1121.58|1105.58|1121.53|1105.53|1121.58|1105.58|1121.17|1105.17|11
1643212440000|2022-01-26 15:54:00|1121.52|1105.52|1122.26|1106.26|1122.26|1106.26|1121.52|1105.52|16
1643212450000|2022-01-26 15:54:10|1122.56|1106.56|1122.54|1106.54|1122.65|1106.65|1122.38|1106.38|8
1643212460000|2022-01-26 15:54:20|1122.66|1106.66|1122.59|1106.59|1122.74|1106.74|1122.53|1106.53|10
1643212470000|2022-01-26 15:54:30|1122.56|1106.56|1122.5|1106.5|1122.56|1106.56|1122.42|1106.42|7
1643212480000|2022-01-26 15:54:40|1122.54|1106.54|1122.84|1106.84|1122.84|1106.84|1122.54|1106.54|3
1643212490000|2022-01-26 15:54:50|1122.59|1106.59|1122.53|1106.53|1122.66|1106.66|1122.48|1106.48|11
1643212500000|2022-01-26 15:55:00|1122.54|1106.54|1122.53|1106.53|1122.85|1106.85|1122.49|1106.49|20
1643212510000|2022-01-26 15:55:10|1122.78|1106.78|1121.81|1105.81|1122.78|1106.78|1121.81|1105.81|12
1643212520000|2022-01-26 15:55:20|1121.47|1105.47|1120.89|1104.89|1121.51|1105.51|1120.35|1104.35|11
1643212530000|2022-01-26 15:55:30|1120.94|1104.94|1120.85|1104.85|1121.17|1105.17|1120.73|1104.73|11
1643212540000|2022-01-26 15:55:40|1120.68|1104.68|1119.87|1103.87|1120.69|1104.69|1119.77|1103.77|12
1643212550000|2022-01-26 15:55:50|1120.58|1104.58|1120.58|1104.58|1121.1|1105.1|1119.87|1103.87|14
1643212560000|2022-01-26 15:56:00|1120.95|1104.95|1122.5|1106.5|1123.08|1107.08|1120.61|1104.61|15
1643212570000|2022-01-26 15:56:10|1122.62|1106.62|1123.29|1107.29|1123.84|1107.84|1122.62|1106.62|19
1643212580000|2022-01-26 15:56:20|1123.33|1107.33|1123.9|1107.9|1123.9|1107.9|1123.29|1107.29|11
1643212590000|2022-01-26 15:56:30|1124.12|1108.12|1122.89|1106.89|1124.18|1108.18|1122.89|1106.89|9
1643212600000|2022-01-26 15:56:40|1123.6|1107.6|1123.5|1107.5|1123.74|1107.74|1123.38|1107.38|13
1643212610000|2022-01-26 15:56:50|1123.72|1107.72|1123.76|1107.76|1123.76|1107.76|1122.94|1106.94|12
1643212620000|2022-01-26 15:57:00|1123.54|1107.54|1123.98|1107.98|1124.05|1108.05|1123.54|1107.54|8
1643212630000|2022-01-26 15:57:10|1124.18|1108.18|1125.97|1109.97|1126.51|1110.51|1123.92|1107.92|24
1643212640000|2022-01-26 15:57:20|1126.64|1110.64|1126.83|1110.83|1126.83|1110.83|1126.64|1110.64|8
1643212650000|2022-01-26 15:57:30|1126.61|1110.61|1125.79|1109.79|1126.61|1110.61|1125.67|1109.67|15
1643212660000|2022-01-26 15:57:40|1124.95|1108.95|1125.74|1109.74|1126.13|1110.13|1124.89|1108.89|14
1643212670000|2022-01-26 15:57:50|1125.73|1109.73|1126.31|1110.31|1126.51|1110.51|1125.73|1109.73|9
1643212680000|2022-01-26 15:58:00|1126.49|1110.49|1126.06|1110.06|1126.49|1110.49|1125.74|1109.74|11
1643212690000|2022-01-26 15:58:10|1126.56|1110.56|1126.07|1110.07|1126.89|1110.89|1126.02|1110.02|14
1643212700000|2022-01-26 15:58:20|1126|1110|1125.77|1109.77|1126.52|1110.52|1125.77|1109.77|9
1643212710000|2022-01-26 15:58:30|1125.64|1109.64|1126.04|1110.04|1126.04|1110.04|1125.63|1109.63|7
1643212720000|2022-01-26 15:58:40|1126.03|1110.03|1125.86|1109.86|1126.03|1110.03|1125.39|1109.39|11
1643212730000|2022-01-26 15:58:50|1125.8|1109.8|1126.12|1110.12|1126.12|1110.12|1125.73|1109.73|5
1643212740000|2022-01-26 15:59:00|1125.73|1109.73|1125.77|1109.77|1126.04|1110.04|1125.73|1109.73|5
1643212750000|2022-01-26 15:59:10|1125.89|1109.89|1126.06|1110.06|1126.17|1110.17|1125.7|1109.7|10
1643212760000|2022-01-26 15:59:20|1125.67|1109.67|1126.14|1110.14|1126.21|1110.21|1125.67|1109.67|4
1643212770000|2022-01-26 15:59:30|1126.34|1110.34|1126.06|1110.06|1126.34|1110.34|1125.88|1109.88|4
1643212780000|2022-01-26 15:59:40|1125.56|1109.56|1125.69|1109.69|1126.04|1110.04|1125.5|1109.5|12
1643212790000|2022-01-26 15:59:50|1126.04|1110.04|1124.5|1108.5|1126.04|1110.04|1124.5|1108.5|11
1643212800000|2022-01-26 16:00:00|1124.53|1108.53|1123.36|1107.36|1124.53|1108.53|1123|1107|6
1643212810000|2022-01-26 16:00:10|1123.09|1107.09|1123.85|1107.85|1124.09|1108.09|1123.09|1107.09|12
1643212820000|2022-01-26 16:00:20|1123.52|1107.52|1122.85|1106.85|1123.85|1107.85|1122.85|1106.85|14
1643212830000|2022-01-26 16:00:30|1123.09|1107.09|1122.18|1106.18|1123.1|1107.1|1122.18|1106.18|11
1643212840000|2022-01-26 16:00:40|1122.19|1106.19|1122.66|1106.66|1122.91|1106.91|1122.19|1106.19|11
1643212850000|2022-01-26 16:00:50|1122.67|1106.67|1124.52|1108.52|1125|1109|1122.67|1106.67|21
1643212860000|2022-01-26 16:01:00|1124.47|1108.47|1122.9|1106.9|1124.47|1108.47|1122.9|1106.9|17
1643212870000|2022-01-26 16:01:10|1122.91|1106.91|1123.85|1107.85|1124.04|1108.04|1122.91|1106.91|20
1643212880000|2022-01-26 16:01:20|1123.7|1107.7|1124.5|1108.5|1124.54|1108.54|1123.65|1107.65|14
1643212890000|2022-01-26 16:01:30|1124.51|1108.51|1124.42|1108.42|1124.69|1108.69|1124.4|1108.4|9
1643212900000|2022-01-26 16:01:40|1124.43|1108.43|1124.61|1108.61|1125.38|1109.38|1124.39|1108.39|18
1643212910000|2022-01-26 16:01:50|1124.49|1108.49|1124.49|1108.49|1124.72|1108.72|1124.25|1108.25|8
1643212920000|2022-01-26 16:02:00|1124.72|1108.72|1124.75|1108.75|1124.92|1108.92|1123.85|1107.85|9
1643212930000|2022-01-26 16:02:10|1124.86|1108.86|1127.45|1111.45|1127.45|1111.45|1124.79|1108.79|16
1643212940000|2022-01-26 16:02:20|1127.08|1111.08|1129.15|1113.15|1129.18|1113.18|1127.08|1111.08|16
1643212950000|2022-01-26 16:02:30|1129.03|1113.03|1128.9|1112.9|1129.12|1113.12|1128.62|1112.62|10
1643212960000|2022-01-26 16:02:40|1129.06|1113.06|1128|1112|1129.12|1113.12|1128|1112|15
1643212970000|2022-01-26 16:02:50|1127.83|1111.83|1127.5|1111.5|1128.14|1112.14|1127.5|1111.5|7
1643212980000|2022-01-26 16:03:00|1127.72|1111.72|1127.13|1111.13|1128.2|1112.2|1127|1111|8
1643212990000|2022-01-26 16:03:10|1127|1111|1125.5|1109.5|1127|1111|1125.2|1109.2|9
1643213000000|2022-01-26 16:03:20|1125.2|1109.2|1125.16|1109.16|1125.72|1109.72|1125.14|1109.14|14
1643213010000|2022-01-26 16:03:30|1125.25|1109.25|1126|1110|1126|1110|1125.25|1109.25|6
1643213020000|2022-01-26 16:03:40|1124.9|1108.9|1124.29|1108.29|1125.25|1109.25|1124.29|1108.29|5
1643213030000|2022-01-26 16:03:50|1123.8|1107.8|1123.4|1107.4|1123.8|1107.8|1122.48|1106.48|23
1643213040000|2022-01-26 16:04:00|1123.69|1107.69|1123.5|1107.5|1124.07|1108.07|1123.19|1107.19|11
1643213050000|2022-01-26 16:04:10|1123.1|1107.1|1123.5|1107.5|1123.52|1107.52|1123.1|1107.1|6
1643213060000|2022-01-26 16:04:20|1123.18|1107.18|1123.82|1107.82|1124.24|1108.24|1123.18|1107.18|19
1643213070000|2022-01-26 16:04:30|1123.84|1107.84|1124.59|1108.59|1124.59|1108.59|1123.59|1107.59|11
1643213080000|2022-01-26 16:04:40|1124.09|1108.09|1124.09|1108.09|1124.09|1108.09|1124.06|1108.06|3
1643213090000|2022-01-26 16:04:50|1124.39|1108.39|1124.44|1108.44|1124.44|1108.44|1124|1108|5
1643213100000|2022-01-26 16:05:00|1124.3|1108.3|1124.59|1108.59|1124.59|1108.59|1124.3|1108.3|3
1643213110000|2022-01-26 16:05:10|1124.39|1108.39|1125.5|1109.5|1125.5|1109.5|1124.15|1108.15|12
1643213120000|2022-01-26 16:05:20|1125.88|1109.88|1126.5|1110.5|1127.36|1111.36|1125.88|1109.88|8
1643213130000|2022-01-26 16:05:30|1126.88|1110.88|1127|1111|1127.52|1111.52|1126.88|1110.88|12
1643213140000|2022-01-26 16:05:40|1127.15|1111.15|1127.7|1111.7|1127.7|1111.7|1127.14|1111.14|10
1643213150000|2022-01-26 16:05:50|1127.86|1111.86|1128.46|1112.46|1128.47|1112.47|1127.86|1111.86|14
1643213160000|2022-01-26 16:06:00|1128.5|1112.5|1128.43|1112.43|1128.5|1112.5|1128.43|1112.43|3
1643213170000|2022-01-26 16:06:10|1127.99|1111.99|1128.06|1112.06|1128.06|1112.06|1127.99|1111.99|2
1643213180000|2022-01-26 16:06:20|1127.81|1111.81|1127.57|1111.57|1127.91|1111.91|1127.57|1111.57|8
1643213190000|2022-01-26 16:06:30|1127.64|1111.64|1128.56|1112.56|1128.56|1112.56|1127.55|1111.55|14
1643213200000|2022-01-26 16:06:40|1128.91|1112.91|1130.5|1114.5|1130.71|1114.71|1128.91|1112.91|19
1643213210000|2022-01-26 16:06:50|1130.9|1114.9|1130.75|1114.75|1131.1|1115.1|1130.5|1114.5|10
1643213220000|2022-01-26 16:07:00|1131.03|1115.03|1130.45|1114.45|1131.15|1115.15|1130.45|1114.45|8
1643213230000|2022-01-26 16:07:10|1130.5|1114.5|1128.91|1112.91|1130.5|1114.5|1128.91|1112.91|11
1643213240000|2022-01-26 16:07:20|1128.86|1112.86|1128.79|1112.79|1128.95|1112.95|1128.79|1112.79|4
1643213250000|2022-01-26 16:07:30|1129|1113|1130.72|1114.72|1130.75|1114.75|1129|1113|21
1643213260000|2022-01-26 16:07:40|1130.75|1114.75|1132.3|1116.3|1132.3|1116.3|1130.5|1114.5|14
1643213270000|2022-01-26 16:07:50|1132.05|1116.05|1130.96|1114.96|1132.05|1116.05|1130.95|1114.95|21
1643213280000|2022-01-26 16:08:00|1131.1|1115.1|1131.71|1115.71|1132.02|1116.02|1130.96|1114.96|14
1643213290000|2022-01-26 16:08:10|1131.77|1115.77|1131.32|1115.32|1132|1116|1131.31|1115.31|15
1643213300000|2022-01-26 16:08:20|1131.6|1115.6|1130.24|1114.24|1131.6|1115.6|1130.14|1114.14|12
1643213310000|2022-01-26 16:08:30|1130.12|1114.12|1130.5|1114.5|1130.5|1114.5|1130.01|1114.01|11
1643213320000|2022-01-26 16:08:40|1130.49|1114.49|1131|1115|1131.21|1115.21|1130.49|1114.49|13
1643213330000|2022-01-26 16:08:50|1131.35|1115.35|1131.5|1115.5|1131.5|1115.5|1131.1|1115.1|8
1643213340000|2022-01-26 16:09:00|1131.53|1115.53|1132.49|1116.49|1132.49|1116.49|1131.53|1115.53|4
1643213350000|2022-01-26 16:09:10|1132.5|1116.5|1131.27|1115.27|1132.5|1116.5|1131.27|1115.27|11
1643213360000|2022-01-26 16:09:20|1131.5|1115.5|1130.14|1114.14|1131.5|1115.5|1129.65|1113.65|11
1643213370000|2022-01-26 16:09:30|1130.02|1114.02|1130.3|1114.3|1130.64|1114.64|1130.02|1114.02|9
1643213380000|2022-01-26 16:09:40|1130|1114|1130|1114|1130|1114|1130|1114|1
1643213390000|2022-01-26 16:09:50|1129.5|1113.5|1129.5|1113.5|1129.5|1113.5|1129.5|1113.5|1
1643213400000|2022-01-26 16:10:00|1129.05|1113.05|1129.1|1113.1|1129.6|1113.6|1128.55|1112.55|11
1643213410000|2022-01-26 16:10:10|1129.27|1113.27|1129.55|1113.55|1129.58|1113.58|1129.27|1113.27|10
1643213420000|2022-01-26 16:10:20|1129.43|1113.43|1129.08|1113.08|1129.47|1113.47|1128.96|1112.96|10
1643213430000|2022-01-26 16:10:30|1129.1|1113.1|1128.6|1112.6|1129.28|1113.28|1128.59|1112.59|10
1643213440000|2022-01-26 16:10:40|1128.89|1112.89|1128.95|1112.95|1129.41|1113.41|1128.61|1112.61|13
1643213450000|2022-01-26 16:10:50|1129.48|1113.48|1128.82|1112.82|1129.48|1113.48|1128.75|1112.75|8
1643213460000|2022-01-26 16:11:00|1128.96|1112.96|1127.92|1111.92|1129.01|1113.01|1127.92|1111.92|11
1643213470000|2022-01-26 16:11:10|1127.91|1111.91|1128.01|1112.01|1128.01|1112.01|1127.1|1111.1|18
1643213480000|2022-01-26 16:11:20|1128.67|1112.67|1128.9|1112.9|1129.16|1113.16|1128.48|1112.48|13
1643213490000|2022-01-26 16:11:30|1128.55|1112.55|1128.85|1112.85|1129.11|1113.11|1128.5|1112.5|6
1643213500000|2022-01-26 16:11:40|1129.03|1113.03|1129.06|1113.06|1129.07|1113.07|1128.93|1112.93|5
1643213510000|2022-01-26 16:11:50|1128.93|1112.93|1128.5|1112.5|1128.93|1112.93|1128.5|1112.5|9
1643213520000|2022-01-26 16:12:00|1128.55|1112.55|1128.75|1112.75|1129.12|1113.12|1128.55|1112.55|9
1643213530000|2022-01-26 16:12:10|1128.76|1112.76|1129|1113|1129.68|1113.68|1128.76|1112.76|9
1643213540000|2022-01-26 16:12:20|1129.25|1113.25|1127.5|1111.5|1129.25|1113.25|1127.5|1111.5|5
1643213570000|2022-01-26 16:12:50|1127.6|1111.6|1128.34|1112.34|1128.34|1112.34|1127.6|1111.6|9
1643213580000|2022-01-26 16:13:00|1128.16|1112.16|1128.55|1112.55|1128.55|1112.55|1128.06|1112.06|8
1643213590000|2022-01-26 16:13:10|1128.53|1112.53|1128.25|1112.25|1128.53|1112.53|1128.25|1112.25|3
1643213600000|2022-01-26 16:13:20|1127.65|1111.65|1127.36|1111.36|1127.65|1111.65|1127.36|1111.36|7
1643213610000|2022-01-26 16:13:30|1127.37|1111.37|1127.98|1111.98|1128.13|1112.13|1127.08|1111.08|13
1643213620000|2022-01-26 16:13:40|1128.1|1112.1|1127.7|1111.7|1128.1|1112.1|1127.6|1111.6|8
1643213630000|2022-01-26 16:13:50|1127.5|1111.5|1127.64|1111.64|1127.79|1111.79|1127.5|1111.5|7
1643213640000|2022-01-26 16:14:00|1127.5|1111.5|1127.61|1111.61|1127.61|1111.61|1126.59|1110.59|13
1643213650000|2022-01-26 16:14:10|1127.6|1111.6|1127.5|1111.5|1127.82|1111.82|1127.27|1111.27|7
1643213660000|2022-01-26 16:14:20|1127.77|1111.77|1127.6|1111.6|1127.77|1111.77|1127.5|1111.5|11
1643213670000|2022-01-26 16:14:30|1127.67|1111.67|1127.95|1111.95|1128.07|1112.07|1127.6|1111.6|9
1643213680000|2022-01-26 16:14:40|1128.17|1112.17|1127.97|1111.97|1128.22|1112.22|1127.95|1111.95|5
1643213690000|2022-01-26 16:14:50|1128.07|1112.07|1127.95|1111.95|1128.07|1112.07|1127.95|1111.95|7
1643213700000|2022-01-26 16:15:00|1127.96|1111.96|1127.94|1111.94|1128.07|1112.07|1127.94|1111.94|8
1643213710000|2022-01-26 16:15:10|1128.02|1112.02|1127.64|1111.64|1128.02|1112.02|1127.64|1111.64|6
1643213720000|2022-01-26 16:15:20|1127.77|1111.77|1127.6|1111.6|1127.8|1111.8|1127.53|1111.53|5
1643213730000|2022-01-26 16:15:30|1127.5|1111.5|1126.5|1110.5|1127.5|1111.5|1126.5|1110.5|8
1643213750000|2022-01-26 16:15:50|1126.65|1110.65|1126.49|1110.49|1126.72|1110.72|1126.32|1110.32|12
1643213760000|2022-01-26 16:16:00|1126.5|1110.5|1127.58|1111.58|1127.58|1111.58|1126.5|1110.5|10
1643213770000|2022-01-26 16:16:10|1127.59|1111.59|1129.5|1113.5|1129.5|1113.5|1127.59|1111.59|18
1643213780000|2022-01-26 16:16:20|1129.72|1113.72|1130.59|1114.59|1130.77|1114.77|1129.5|1113.5|15
1643213790000|2022-01-26 16:16:30|1130.74|1114.74|1130.64|1114.64|1130.77|1114.77|1130.52|1114.52|6
1643213800000|2022-01-26 16:16:40|1130.77|1114.77|1130.64|1114.64|1130.77|1114.77|1130.64|1114.64|2
1643213810000|2022-01-26 16:16:50|1130.5|1114.5|1130|1114|1130.67|1114.67|1130|1114|7
1643213820000|2022-01-26 16:17:00|1130.05|1114.05|1129.5|1113.5|1130.05|1114.05|1129.5|1113.5|3
1643213830000|2022-01-26 16:17:10|1129.36|1113.36|1128.5|1112.5|1129.63|1113.63|1128.5|1112.5|11
1643213840000|2022-01-26 16:17:20|1128.49|1112.49|1127.53|1111.53|1128.72|1112.72|1127.5|1111.5|14
1643213850000|2022-01-26 16:17:30|1127.55|1111.55|1126.8|1110.8|1127.75|1111.75|1126.8|1110.8|12
1643213860000|2022-01-26 16:17:40|1127.27|1111.27|1127.23|1111.23|1127.27|1111.27|1126.5|1110.5|5
1643213870000|2022-01-26 16:17:50|1127.27|1111.27|1126.6|1110.6|1127.38|1111.38|1126.6|1110.6|6
1643213880000|2022-01-26 16:18:00|1126.93|1110.93|1127.22|1111.22|1127.33|1111.33|1126.75|1110.75|4
1643213890000|2022-01-26 16:18:10|1126.75|1110.75|1127.56|1111.56|1127.56|1111.56|1126.75|1110.75|9
1643213900000|2022-01-26 16:18:20|1127.74|1111.74|1127.84|1111.84|1128.44|1112.44|1127.71|1111.71|9
1643213910000|2022-01-26 16:18:30|1127.93|1111.93|1127.58|1111.58|1127.93|1111.93|1127.56|1111.56|5
1643213920000|2022-01-26 16:18:40|1127.31|1111.31|1127.55|1111.55|1127.55|1111.55|1127.26|1111.26|13
1643213930000|2022-01-26 16:18:50|1127.69|1111.69|1127.83|1111.83|1127.88|1111.88|1127.58|1111.58|6
1643213940000|2022-01-26 16:19:00|1127.73|1111.73|1127.3|1111.3|1127.73|1111.73|1127.3|1111.3|3
1643213950000|2022-01-26 16:19:10|1127.1|1111.1|1126.89|1110.89|1127.4|1111.4|1126.55|1110.55|13
1643213960000|2022-01-26 16:19:20|1127.24|1111.24|1127.49|1111.49|1127.49|1111.49|1127.24|1111.24|2
1643213970000|2022-01-26 16:19:30|1127.29|1111.29|1126.5|1110.5|1127.38|1111.38|1126.5|1110.5|5
1643213980000|2022-01-26 16:19:40|1126.81|1110.81|1127.01|1111.01|1127.17|1111.17|1126.5|1110.5|14
1643213990000|2022-01-26 16:19:50|1126.65|1110.65|1127.32|1111.32|1127.32|1111.32|1126.5|1110.5|10
1643214000000|2022-01-26 16:20:00|1127.2|1111.2|1128.41|1112.41|1128.42|1112.42|1127.2|1111.2|10
1643214010000|2022-01-26 16:20:10|1128.43|1112.43|1128.02|1112.02|1128.6|1112.6|1128.01|1112.01|7
1643214020000|2022-01-26 16:20:20|1128.01|1112.01|1128.28|1112.28|1128.42|1112.42|1127.9|1111.9|7
1643214030000|2022-01-26 16:20:30|1128.03|1112.03|1127.78|1111.78|1128.03|1112.03|1127.78|1111.78|3
1643214040000|2022-01-26 16:20:40|1127.5|1111.5|1127.78|1111.78|1127.78|1111.78|1127.5|1111.5|5
1643214050000|2022-01-26 16:20:50|1127.54|1111.54|1127.58|1111.58|1127.61|1111.61|1127.53|1111.53|8
1643214060000|2022-01-26 16:21:00|1127.61|1111.61|1128.42|1112.42|1128.45|1112.45|1127.61|1111.61|10
1643214070000|2022-01-26 16:21:10|1128.28|1112.28|1127.99|1111.99|1128.28|1112.28|1127.78|1111.78|5
1643214080000|2022-01-26 16:21:20|1127.95|1111.95|1128.47|1112.47|1128.47|1112.47|1127.95|1111.95|6
1643214090000|2022-01-26 16:21:30|1128.57|1112.57|1128.75|1112.75|1128.75|1112.75|1128.5|1112.5|6
1643214100000|2022-01-26 16:21:40|1128.72|1112.72|1128.18|1112.18|1128.75|1112.75|1128.18|1112.18|5
1643214110000|2022-01-26 16:21:50|1128.23|1112.23|1127.94|1111.94|1128.23|1112.23|1127.94|1111.94|6
1643214120000|2022-01-26 16:22:00|1128.15|1112.15|1128.79|1112.79|1128.79|1112.79|1128.15|1112.15|8
1643214130000|2022-01-26 16:22:10|1129.09|1113.09|1130.78|1114.78|1130.97|1114.97|1129.09|1113.09|15
1643214140000|2022-01-26 16:22:20|1131.09|1115.09|1130.72|1114.72|1131.09|1115.09|1130.5|1114.5|13
1643214150000|2022-01-26 16:22:30|1130.75|1114.75|1130.5|1114.5|1131|1115|1130.5|1114.5|3
1643214160000|2022-01-26 16:22:40|1130.55|1114.55|1130.55|1114.55|1130.55|1114.55|1130.55|1114.55|1
1643214170000|2022-01-26 16:22:50|1130.86|1114.86|1130.98|1114.98|1131.2|1115.2|1130.81|1114.81|5
1643214180000|2022-01-26 16:23:00|1130.99|1114.99|1131.2|1115.2|1131.29|1115.29|1130.99|1114.99|4
1643214190000|2022-01-26 16:23:10|1131.19|1115.19|1130.44|1114.44|1131.24|1115.24|1130.36|1114.36|11
1643214200000|2022-01-26 16:23:20|1129.75|1113.75|1129.88|1113.88|1130.39|1114.39|1129.75|1113.75|10
1643214210000|2022-01-26 16:23:30|1130.25|1114.25|1129.96|1113.96|1130.38|1114.38|1129.5|1113.5|12
1643214220000|2022-01-26 16:23:40|1130.08|1114.08|1131.33|1115.33|1131.5|1115.5|1130.08|1114.08|12
1643214230000|2022-01-26 16:23:50|1131.38|1115.38|1131.47|1115.47|1131.5|1115.5|1130.91|1114.91|14
1643214240000|2022-01-26 16:24:00|1131.33|1115.33|1130.83|1114.83|1131.33|1115.33|1130.83|1114.83|3
1643214250000|2022-01-26 16:24:10|1130.5|1114.5|1130.24|1114.24|1130.5|1114.5|1129.68|1113.68|7
1643214260000|2022-01-26 16:24:20|1130.08|1114.08|1129.5|1113.5|1130.25|1114.25|1129.5|1113.5|9
1643214270000|2022-01-26 16:24:30|1129.7|1113.7|1129.5|1113.5|1129.7|1113.7|1129.5|1113.5|2
1643214280000|2022-01-26 16:24:40|1129.6|1113.6|1129.6|1113.6|1129.6|1113.6|1129.46|1113.46|5
1643214290000|2022-01-26 16:24:50|1129.5|1113.5|1129.6|1113.6|1129.6|1113.6|1129.4|1113.4|4
1643214300000|2022-01-26 16:25:00|1129.5|1113.5|1129.35|1113.35|1129.5|1113.5|1129.35|1113.35|2
1643214310000|2022-01-26 16:25:10|1128.6|1112.6|1129.21|1113.21|1129.21|1113.21|1128.6|1112.6|5
1643214320000|2022-01-26 16:25:20|1128.59|1112.59|1129.54|1113.54|1129.56|1113.56|1128.59|1112.59|10
1643214330000|2022-01-26 16:25:30|1129.56|1113.56|1129.57|1113.57|1129.57|1113.57|1129.48|1113.48|5
1643214340000|2022-01-26 16:25:40|1129.6|1113.6|1129.58|1113.58|1129.72|1113.72|1129.58|1113.58|3
1643214350000|2022-01-26 16:25:50|1129.5|1113.5|1129.56|1113.56|1129.62|1113.62|1129.5|1113.5|5
1643214360000|2022-01-26 16:26:00|1129.62|1113.62|1129.57|1113.57|1129.62|1113.62|1129.5|1113.5|5
1643214370000|2022-01-26 16:26:10|1129.62|1113.62|1128.6|1112.6|1129.62|1113.62|1128.6|1112.6|6
1643214380000|2022-01-26 16:26:20|1128.69|1112.69|1128.69|1112.69|1128.69|1112.69|1128.69|1112.69|1
1643214390000|2022-01-26 16:26:30|1128.5|1112.5|1128.65|1112.65|1128.67|1112.67|1128.5|1112.5|3
1643214410000|2022-01-26 16:26:50|1128.79|1112.79|1128.67|1112.67|1128.94|1112.94|1128.65|1112.65|4
1643214430000|2022-01-26 16:27:10|1128.6|1112.6|1128.67|1112.67|1128.67|1112.67|1128.6|1112.6|4
1643214440000|2022-01-26 16:27:20|1128.66|1112.66|1128.5|1112.5|1128.73|1112.73|1128.48|1112.48|6
1643214450000|2022-01-26 16:27:30|1128.17|1112.17|1128.45|1112.45|1128.78|1112.78|1127.82|1111.82|8
1643214460000|2022-01-26 16:27:40|1128.37|1112.37|1128.4|1112.4|1128.46|1112.46|1128.27|1112.27|8
1643214470000|2022-01-26 16:27:50|1128.34|1112.34|1128.46|1112.46|1128.46|1112.46|1128.27|1112.27|5
1643214480000|2022-01-26 16:28:00|1128.5|1112.5|1128.5|1112.5|1128.5|1112.5|1128.25|1112.25|4
1643214490000|2022-01-26 16:28:10|1128.85|1112.85|1130.47|1114.47|1130.54|1114.54|1128.85|1112.85|13
1643214500000|2022-01-26 16:28:20|1130.59|1114.59|1130.47|1114.47|1130.59|1114.59|1130.47|1114.47|2
1643214510000|2022-01-26 16:28:30|1130.53|1114.53|1130.02|1114.02|1130.53|1114.53|1130.02|1114.02|6
1643214520000|2022-01-26 16:28:40|1130|1114|1129.87|1113.87|1130.04|1114.04|1129.87|1113.87|3
1643214530000|2022-01-26 16:28:50|1130.04|1114.04|1129.96|1113.96|1130.04|1114.04|1129.87|1113.87|5
1643214540000|2022-01-26 16:29:00|1129.85|1113.85|1129.79|1113.79|1130.01|1114.01|1129.79|1113.79|3
1643214550000|2022-01-26 16:29:10|1129.63|1113.63|1129.6|1113.6|1129.63|1113.63|1129.5|1113.5|3
1643214560000|2022-01-26 16:29:20|1129.5|1113.5|1128.73|1112.73|1129.5|1113.5|1128.6|1112.6|5
1643214570000|2022-01-26 16:29:30|1128.67|1112.67|1129.21|1113.21|1129.21|1113.21|1128.6|1112.6|10
1643214580000|2022-01-26 16:29:40|1129.24|1113.24|1129.5|1113.5|1129.5|1113.5|1129.24|1113.24|5
1643214590000|2022-01-26 16:29:50|1129.48|1113.48|1129.48|1113.48|1129.48|1113.48|1129.48|1113.48|1
1643214600000|2022-01-26 16:30:00|1129.5|1113.5|1129.79|1113.79|1129.79|1113.79|1129.49|1113.49|4
1643214610000|2022-01-26 16:30:10|1129.8|1113.8|1130.5|1114.5|1130.5|1114.5|1129.65|1113.65|10
1643214620000|2022-01-26 16:30:20|1130.33|1114.33|1130.2|1114.2|1130.33|1114.33|1130.2|1114.2|4
1643214630000|2022-01-26 16:30:30|1130.25|1114.25|1130.31|1114.31|1130.32|1114.32|1130.2|1114.2|8
1643214640000|2022-01-26 16:30:40|1130.33|1114.33|1130.49|1114.49|1130.5|1114.5|1130.2|1114.2|5
1643214650000|2022-01-26 16:30:50|1131.02|1115.02|1131.18|1115.18|1131.34|1115.34|1130.92|1114.92|6
1643214660000|2022-01-26 16:31:00|1130.93|1114.93|1131.48|1115.48|1131.75|1115.75|1130.93|1114.93|15
1643214670000|2022-01-26 16:31:10|1131.49|1115.49|1133.49|1117.49|1133.5|1117.5|1131.49|1115.49|19
1643214680000|2022-01-26 16:31:20|1133.48|1117.48|1132.65|1116.65|1133.48|1117.48|1132.65|1116.65|12
1643214690000|2022-01-26 16:31:30|1132.53|1116.53|1132.5|1116.5|1132.53|1116.53|1132.5|1116.5|4
1643214700000|2022-01-26 16:31:40|1132.3|1116.3|1132.42|1116.42|1132.47|1116.47|1131.5|1115.5|10
1643214710000|2022-01-26 16:31:50|1132.36|1116.36|1131.79|1115.79|1132.42|1116.42|1131.79|1115.79|4
1643214720000|2022-01-26 16:32:00|1131.6|1115.6|1131|1115|1131.6|1115.6|1131|1115|3
1643214730000|2022-01-26 16:32:10|1130.75|1114.75|1130.21|1114.21|1130.75|1114.75|1130.08|1114.08|11
1643214740000|2022-01-26 16:32:20|1130.25|1114.25|1129.7|1113.7|1130.25|1114.25|1129.7|1113.7|6
1643214750000|2022-01-26 16:32:30|1129.79|1113.79|1131.5|1115.5|1131.5|1115.5|1129.79|1113.79|13
1643214760000|2022-01-26 16:32:40|1131.58|1115.58|1131.52|1115.52|1131.58|1115.58|1131.52|1115.52|2
1643214770000|2022-01-26 16:32:50|1131.6|1115.6|1132.06|1116.06|1132.06|1116.06|1131.52|1115.52|5
1643214780000|2022-01-26 16:33:00|1132.07|1116.07|1132.14|1116.14|1132.3|1116.3|1131.84|1115.84|7
1643214790000|2022-01-26 16:33:10|1131.6|1115.6|1131.68|1115.68|1131.82|1115.82|1131.6|1115.6|3
1643214800000|2022-01-26 16:33:20|1132.25|1116.25|1132.05|1116.05|1132.25|1116.25|1131.71|1115.71|11
1643214810000|2022-01-26 16:33:30|1132.07|1116.07|1132.15|1116.15|1132.15|1116.15|1131.67|1115.67|6
1643214820000|2022-01-26 16:33:40|1131.9|1115.9|1131.7|1115.7|1131.96|1115.96|1131.7|1115.7|3
1643214830000|2022-01-26 16:33:50|1131.5|1115.5|1131.45|1115.45|1131.5|1115.5|1131.36|1115.36|5
1643214840000|2022-01-26 16:34:00|1131.43|1115.43|1130.5|1114.5|1131.43|1115.43|1130.5|1114.5|3
1643214850000|2022-01-26 16:34:10|1130.41|1114.41|1130.25|1114.25|1130.5|1114.5|1130.25|1114.25|5
1643214860000|2022-01-26 16:34:20|1130.5|1114.5|1129.29|1113.29|1130.5|1114.5|1129.29|1113.29|4
1643214870000|2022-01-26 16:34:30|1129.5|1113.5|1129.75|1113.75|1129.75|1113.75|1129|1113|7
1643214880000|2022-01-26 16:34:40|1129.5|1113.5|1130.25|1114.25|1130.32|1114.32|1129.5|1113.5|5
1643214890000|2022-01-26 16:34:50|1129.87|1113.87|1129.5|1113.5|1129.87|1113.87|1129.5|1113.5|2
1643214900000|2022-01-26 16:35:00|1129.42|1113.42|1129.42|1113.42|1129.42|1113.42|1129.42|1113.42|1
1643214910000|2022-01-26 16:35:10|1129.29|1113.29|1129.5|1113.5|1129.5|1113.5|1129.29|1113.29|3
1643214920000|2022-01-26 16:35:20|1129.23|1113.23|1129|1113|1129.23|1113.23|1129|1113|2
1643214930000|2022-01-26 16:35:30|1129.55|1113.55|1129.65|1113.65|1129.73|1113.73|1129.53|1113.53|5
1643214940000|2022-01-26 16:35:40|1129.55|1113.55|1129|1113|1129.55|1113.55|1128.88|1112.88|3
1643214950000|2022-01-26 16:35:50|1128.85|1112.85|1128.85|1112.85|1128.85|1112.85|1128.85|1112.85|1
1643214960000|2022-01-26 16:36:00|1129|1113|1129|1113|1129|1113|1129|1113|1
1643214970000|2022-01-26 16:36:10|1129.39|1113.39|1129.48|1113.48|1129.61|1113.61|1129.39|1113.39|7
1643214980000|2022-01-26 16:36:20|1129.38|1113.38|1128.34|1112.34|1129.38|1113.38|1128.34|1112.34|4
1643214990000|2022-01-26 16:36:30|1128.5|1112.5|1127.25|1111.25|1128.5|1112.5|1127.25|1111.25|7
1643215000000|2022-01-26 16:36:40|1127|1111|1127.4|1111.4|1127.4|1111.4|1127|1111|4
1643215010000|2022-01-26 16:36:50|1127.08|1111.08|1127.08|1111.08|1127.08|1111.08|1127.08|1111.08|1
1643215020000|2022-01-26 16:37:00|1127.25|1111.25|1127.18|1111.18|1127.54|1111.54|1126.8|1110.8|7
1643215030000|2022-01-26 16:37:10|1127.38|1111.38|1126.5|1110.5|1127.5|1111.5|1126.5|1110.5|9
1643215040000|2022-01-26 16:37:20|1126.22|1110.22|1126.22|1110.22|1126.22|1110.22|1125.8|1109.8|5
1643215050000|2022-01-26 16:37:30|1125.8|1109.8|1125.35|1109.35|1126.22|1110.22|1125.35|1109.35|6
1643215060000|2022-01-26 16:37:40|1125.07|1109.07|1125.05|1109.05|1125.15|1109.15|1124.65|1108.65|7
1643215070000|2022-01-26 16:37:50|1125.15|1109.15|1125.25|1109.25|1125.25|1109.25|1124.75|1108.75|5
1643215080000|2022-01-26 16:38:00|1125.39|1109.39|1125.49|1109.49|1125.5|1109.5|1125.39|1109.39|3
1643215100000|2022-01-26 16:38:20|1125.3|1109.3|1125|1109|1125.3|1109.3|1124.5|1108.5|6
1643215110000|2022-01-26 16:38:30|1124.92|1108.92|1125.12|1109.12|1125.2|1109.2|1124.81|1108.81|6
1643215130000|2022-01-26 16:38:50|1125.25|1109.25|1125.17|1109.17|1125.25|1109.25|1125.17|1109.17|2
1643215140000|2022-01-26 16:39:00|1125.12|1109.12|1125.09|1109.09|1125.2|1109.2|1125.09|1109.09|4
1643215150000|2022-01-26 16:39:10|1125.2|1109.2|1125.62|1109.62|1125.62|1109.62|1125.12|1109.12|6
1643215160000|2022-01-26 16:39:20|1125.96|1109.96|1126.5|1110.5|1126.59|1110.59|1125.96|1109.96|5
1643215170000|2022-01-26 16:39:30|1126.55|1110.55|1126.55|1110.55|1126.55|1110.55|1126.55|1110.55|1
1643215180000|2022-01-26 16:39:40|1126.5|1110.5|1126.5|1110.5|1126.65|1110.65|1126.5|1110.5|4
1643215200000|2022-01-26 16:40:00|1126.31|1110.31|1126.31|1110.31|1126.31|1110.31|1126.31|1110.31|1
1643215210000|2022-01-26 16:40:10|1126.25|1110.25|1126.3|1110.3|1126.3|1110.3|1126.12|1110.12|3
1643215220000|2022-01-26 16:40:20|1126.5|1110.5|1126.5|1110.5|1126.5|1110.5|1126.45|1110.45|3
1643215230000|2022-01-26 16:40:30|1126.66|1110.66|1126.75|1110.75|1126.75|1110.75|1126.5|1110.5|4
1643215240000|2022-01-26 16:40:40|1127.06|1111.06|1128.13|1112.13|1128.13|1112.13|1127.06|1111.06|10
1643215250000|2022-01-26 16:40:50|1128|1112|1128|1112|1128|1112|1128|1112|1
1643215260000|2022-01-26 16:41:00|1128.15|1112.15|1128.75|1112.75|1128.95|1112.95|1128|1112|8
1643215270000|2022-01-26 16:41:10|1128.5|1112.5|1129.75|1113.75|1130.1|1114.1|1128.5|1112.5|11
1643215280000|2022-01-26 16:41:20|1129.66|1113.66|1129|1113|1130|1114|1129|1113|8
1643215290000|2022-01-26 16:41:30|1129.1|1113.1|1129.5|1113.5|1129.5|1113.5|1129.1|1113.1|2
1643215300000|2022-01-26 16:41:40|1129|1113|1128.25|1112.25|1129.15|1113.15|1128.25|1112.25|6
1643215310000|2022-01-26 16:41:50|1128|1112|1128|1112|1129|1113|1128|1112|9
1643215320000|2022-01-26 16:42:00|1128.15|1112.15|1127.5|1111.5|1128.15|1112.15|1127.5|1111.5|3
1643215340000|2022-01-26 16:42:20|1127.35|1111.35|1127.75|1111.75|1127.75|1111.75|1127.3|1111.3|4
1643215350000|2022-01-26 16:42:30|1127.54|1111.54|1127.22|1111.22|1127.54|1111.54|1127.22|1111.22|3
1643215360000|2022-01-26 16:42:40|1127.43|1111.43|1126.93|1110.93|1127.43|1111.43|1126.85|1110.85|3
1643215370000|2022-01-26 16:42:50|1126.5|1110.5|1126.59|1110.59|1126.59|1110.59|1126|1110|6
1643215380000|2022-01-26 16:43:00|1126.75|1110.75|1127.15|1111.15|1127.51|1111.51|1126.75|1110.75|7
1643215390000|2022-01-26 16:43:10|1127.13|1111.13|1126.93|1110.93|1127.13|1111.13|1126.75|1110.75|3
1643215400000|2022-01-26 16:43:20|1127.35|1111.35|1127.26|1111.26|1127.36|1111.36|1126.97|1110.97|5
1643215410000|2022-01-26 16:43:30|1127.3|1111.3|1127.3|1111.3|1127.3|1111.3|1127.3|1111.3|1
1643215420000|2022-01-26 16:43:40|1127.25|1111.25|1127.9|1111.9|1127.9|1111.9|1127.25|1111.25|5
1643215430000|2022-01-26 16:43:50|1128|1112|1127.83|1111.83|1128.4|1112.4|1127.5|1111.5|11
1643215440000|2022-01-26 16:44:00|1128.33|1112.33|1128|1112|1128.33|1112.33|1127.15|1111.15|5
1643215450000|2022-01-26 16:44:10|1127.5|1111.5|1127.42|1111.42|1127.5|1111.5|1127.31|1111.31|6
1643215460000|2022-01-26 16:44:20|1127.4|1111.4|1126.38|1110.38|1127.5|1111.5|1126.3|1110.3|8
1643215470000|2022-01-26 16:44:30|1126.72|1110.72|1126.88|1110.88|1127|1111|1126.72|1110.72|3
1643215480000|2022-01-26 16:44:40|1126.85|1110.85|1126.88|1110.88|1126.88|1110.88|1126.72|1110.72|5
1643215490000|2022-01-26 16:44:50|1126.5|1110.5|1127|1111|1127|1111|1126.4|1110.4|4
1643215500000|2022-01-26 16:45:00|1126.69|1110.69|1127.45|1111.45|1127.45|1111.45|1126.5|1110.5|9
1643215510000|2022-01-26 16:45:10|1127.62|1111.62|1127.62|1111.62|1127.62|1111.62|1127.5|1111.5|3
1643215520000|2022-01-26 16:45:20|1127.59|1111.59|1127|1111|1128.02|1112.02|1127|1111|7
1643215530000|2022-01-26 16:45:30|1127.06|1111.06|1126.79|1110.79|1127.15|1111.15|1126.79|1110.79|5
1643215540000|2022-01-26 16:45:40|1126.5|1110.5|1126.63|1110.63|1126.93|1110.93|1126.43|1110.43|8
1643215550000|2022-01-26 16:45:50|1126.88|1110.88|1126.88|1110.88|1126.88|1110.88|1126.27|1110.27|8
1643215560000|2022-01-26 16:46:00|1126.38|1110.38|1126.25|1110.25|1126.38|1110.38|1126.25|1110.25|6
1643215570000|2022-01-26 16:46:10|1126.17|1110.17|1125.88|1109.88|1126.3|1110.3|1125.88|1109.88|7
1643215580000|2022-01-26 16:46:20|1126.15|1110.15|1127.17|1111.17|1127.17|1111.17|1126.12|1110.12|4
1643215590000|2022-01-26 16:46:30|1127.3|1111.3|1127|1111|1127.3|1111.3|1127|1111|2
1643215610000|2022-01-26 16:46:50|1127.15|1111.15|1126.38|1110.38|1127.15|1111.15|1126.3|1110.3|6
1643215630000|2022-01-26 16:47:10|1126.24|1110.24|1126.38|1110.38|1126.38|1110.38|1126.24|1110.24|4
1643215640000|2022-01-26 16:47:20|1126.35|1110.35|1126|1110|1126.35|1110.35|1126|1110|2
1643215650000|2022-01-26 16:47:30|1126.3|1110.3|1126.3|1110.3|1126.3|1110.3|1126.3|1110.3|1
1643215670000|2022-01-26 16:47:50|1126.13|1110.13|1126.5|1110.5|1126.5|1110.5|1126.12|1110.12|3
1643215680000|2022-01-26 16:48:00|1126.66|1110.66|1126.94|1110.94|1127.12|1111.12|1126.66|1110.66|3
1643215690000|2022-01-26 16:48:10|1126.7|1110.7|1126.57|1110.57|1126.7|1110.7|1126.56|1110.56|6
1643215700000|2022-01-26 16:48:20|1126.15|1110.15|1126.15|1110.15|1126.15|1110.15|1126.15|1110.15|1
1643215720000|2022-01-26 16:48:40|1126.25|1110.25|1126.79|1110.79|1126.79|1110.79|1126.14|1110.14|3
1643215730000|2022-01-26 16:48:50|1127.15|1111.15|1127.15|1111.15|1127.15|1111.15|1126.8|1110.8|3
1643215740000|2022-01-26 16:49:00|1126.89|1110.89|1126.89|1110.89|1126.89|1110.89|1126.89|1110.89|1
1643215750000|2022-01-26 16:49:10|1126.93|1110.93|1126.43|1110.43|1126.93|1110.93|1126.43|1110.43|2
1643215760000|2022-01-26 16:49:20|1126.02|1110.02|1125.49|1109.49|1126.3|1110.3|1125.49|1109.49|5
1643215770000|2022-01-26 16:49:30|1125.5|1109.5|1125.4|1109.4|1125.5|1109.5|1124.6|1108.6|5
1643215780000|2022-01-26 16:49:40|1124.99|1108.99|1124.99|1108.99|1124.99|1108.99|1124.99|1108.99|1
1643215790000|2022-01-26 16:49:50|1124.85|1108.85|1125.5|1109.5|1125.74|1109.74|1124.85|1108.85|5
1643215800000|2022-01-26 16:50:00|1125.8|1109.8|1125.99|1109.99|1126.63|1110.63|1125.8|1109.8|5
1643215810000|2022-01-26 16:50:10|1125.49|1109.49|1125.02|1109.02|1125.49|1109.49|1125.02|1109.02|2
1643215820000|2022-01-26 16:50:20|1124.92|1108.92|1124.5|1108.5|1124.92|1108.92|1124.15|1108.15|5
1643215830000|2022-01-26 16:50:30|1124.92|1108.92|1124.92|1108.92|1124.92|1108.92|1124.92|1108.92|1
1643215840000|2022-01-26 16:50:40|1124.97|1108.97|1124.92|1108.92|1124.97|1108.97|1124.92|1108.92|2
1643215860000|2022-01-26 16:51:00|1124.76|1108.76|1123.71|1107.71|1124.76|1108.76|1123.39|1107.39|11
1643215870000|2022-01-26 16:51:10|1123.53|1107.53|1122.75|1106.75|1123.53|1107.53|1122.75|1106.75|5
1643215880000|2022-01-26 16:51:20|1122.85|1106.85|1123.5|1107.5|1123.5|1107.5|1122.5|1106.5|3
1643215890000|2022-01-26 16:51:30|1123.77|1107.77|1123.93|1107.93|1123.93|1107.93|1123.5|1107.5|5
1643215900000|2022-01-26 16:51:40|1123.9|1107.9|1123.5|1107.5|1124.03|1108.03|1123.5|1107.5|4
1643215910000|2022-01-26 16:51:50|1123.92|1107.92|1124.25|1108.25|1124.25|1108.25|1123.5|1107.5|6
1643215920000|2022-01-26 16:52:00|1124.15|1108.15|1123.5|1107.5|1124.15|1108.15|1123.5|1107.5|4
1643215930000|2022-01-26 16:52:10|1124|1108|1123.5|1107.5|1124|1108|1123.1|1107.1|4
1643215940000|2022-01-26 16:52:20|1123.27|1107.27|1124.01|1108.01|1124.01|1108.01|1123.27|1107.27|6
1643215950000|2022-01-26 16:52:30|1123.6|1107.6|1123.85|1107.85|1123.92|1107.92|1123.5|1107.5|6
1643215960000|2022-01-26 16:52:40|1124.35|1108.35|1123.8|1107.8|1124.35|1108.35|1123.8|1107.8|2
1643215970000|2022-01-26 16:52:50|1124.3|1108.3|1124.3|1108.3|1124.3|1108.3|1124.3|1108.3|1
1643215980000|2022-01-26 16:53:00|1124.35|1108.35|1124.35|1108.35|1124.35|1108.35|1124.35|1108.35|1
1643215990000|2022-01-26 16:53:10|1124.5|1108.5|1124.5|1108.5|1125.55|1109.55|1124.5|1108.5|3
1643216000000|2022-01-26 16:53:20|1124.9|1108.9|1125|1109|1125.3|1109.3|1124.9|1108.9|3
1643216010000|2022-01-26 16:53:30|1124.6|1108.6|1124.5|1108.5|1124.7|1108.7|1124.5|1108.5|3
1643216020000|2022-01-26 16:53:40|1125.19|1109.19|1124.5|1108.5|1125.91|1109.91|1124.5|1108.5|10
1643216030000|2022-01-26 16:53:50|1124.9|1108.9|1124.9|1108.9|1124.9|1108.9|1124.5|1108.5|3
1643216040000|2022-01-26 16:54:00|1125.35|1109.35|1125.15|1109.15|1125.35|1109.35|1124.82|1108.82|6
1643216050000|2022-01-26 16:54:10|1124.7|1108.7|1125.87|1109.87|1126.07|1110.07|1124.7|1108.7|10
1643216060000|2022-01-26 16:54:20|1125.78|1109.78|1126.32|1110.32|1126.32|1110.32|1125.78|1109.78|5
1643216070000|2022-01-26 16:54:30|1125.87|1109.87|1125|1109|1125.87|1109.87|1125|1109|4
1643216080000|2022-01-26 16:54:40|1125.4|1109.4|1124.9|1108.9|1125.4|1109.4|1124.9|1108.9|5
1643216090000|2022-01-26 16:54:50|1124.79|1108.79|1124.79|1108.79|1124.79|1108.79|1124.79|1108.79|1
1643216100000|2022-01-26 16:55:00|1125|1109|1124.7|1108.7|1125|1109|1124.5|1108.5|7
1643216110000|2022-01-26 16:55:10|1124.9|1108.9|1125.71|1109.71|1125.71|1109.71|1124.71|1108.71|5
1643216120000|2022-01-26 16:55:20|1125.73|1109.73|1126.03|1110.03|1126.12|1110.12|1125.53|1109.53|8
1643216130000|2022-01-26 16:55:30|1126.08|1110.08|1125.94|1109.94|1126.17|1110.17|1125.7|1109.7|5
1643216140000|2022-01-26 16:55:40|1126.07|1110.07|1125.78|1109.78|1126.12|1110.12|1125.45|1109.45|7
1643216150000|2022-01-26 16:55:50|1125.9|1109.9|1125.91|1109.91|1125.91|1109.91|1125.9|1109.9|2
1643216160000|2022-01-26 16:56:00|1125.6|1109.6|1125.59|1109.59|1125.79|1109.79|1125.59|1109.59|6
1643216170000|2022-01-26 16:56:10|1125.18|1109.18|1125.25|1109.25|1125.27|1109.27|1125.05|1109.05|5
1643216180000|2022-01-26 16:56:20|1125.34|1109.34|1125.22|1109.22|1125.34|1109.34|1125.22|1109.22|3
1643216190000|2022-01-26 16:56:30|1125.29|1109.29|1124.9|1108.9|1125.3|1109.3|1124.9|1108.9|4
1643216200000|2022-01-26 16:56:40|1124.81|1108.81|1125.35|1109.35|1125.42|1109.42|1124.68|1108.68|9
1643216210000|2022-01-26 16:56:50|1125.47|1109.47|1125.35|1109.35|1125.47|1109.47|1125.2|1109.2|4
1643216220000|2022-01-26 16:57:00|1124.9|1108.9|1124.73|1108.73|1124.92|1108.92|1124.73|1108.73|5
1643216230000|2022-01-26 16:57:10|1124.89|1108.89|1124.68|1108.68|1124.9|1108.9|1124.68|1108.68|6
1643216240000|2022-01-26 16:57:20|1124.7|1108.7|1124.74|1108.74|1125.29|1109.29|1124.63|1108.63|5
1643216250000|2022-01-26 16:57:30|1124.99|1108.99|1125.18|1109.18|1125.18|1109.18|1124.92|1108.92|10
1643216260000|2022-01-26 16:57:40|1125.19|1109.19|1125.57|1109.57|1125.57|1109.57|1125.19|1109.19|10
1643216270000|2022-01-26 16:57:50|1125.2|1109.2|1125.27|1109.27|1125.51|1109.51|1124.97|1108.97|6
1643216280000|2022-01-26 16:58:00|1125.5|1109.5|1125.28|1109.28|1125.51|1109.51|1124.77|1108.77|9
1643216290000|2022-01-26 16:58:10|1125.29|1109.29|1125.38|1109.38|1125.39|1109.39|1125.29|1109.29|9
1643216300000|2022-01-26 16:58:20|1125.27|1109.27|1125.41|1109.41|1125.5|1109.5|1125.17|1109.17|11
1643216310000|2022-01-26 16:58:30|1125.19|1109.19|1125.21|1109.21|1125.26|1109.26|1125.19|1109.19|4
1643216320000|2022-01-26 16:58:40|1125.28|1109.28|1125.62|1109.62|1125.77|1109.77|1125.28|1109.28|12
1643216330000|2022-01-26 16:58:50|1125.54|1109.54|1125.58|1109.58|1125.58|1109.58|1125.54|1109.54|2
1643216340000|2022-01-26 16:59:00|1125.77|1109.77|1125.5|1109.5|1125.85|1109.85|1125.5|1109.5|7
1643216350000|2022-01-26 16:59:10|1125.71|1109.71|1126.62|1110.62|1126.75|1110.75|1125.71|1109.71|7
1643216360000|2022-01-26 16:59:20|1126.11|1110.11|1126.11|1110.11|1126.28|1110.28|1126.11|1110.11|4
1643216370000|2022-01-26 16:59:30|1126.1|1110.1|1125.67|1109.67|1126.1|1110.1|1125.5|1109.5|5
1643216380000|2022-01-26 16:59:40|1125.8|1109.8|1125.8|1109.8|1125.8|1109.8|1125.8|1109.8|1
1643216390000|2022-01-26 16:59:50|1125.72|1109.72|1126.17|1110.17|1126.17|1110.17|1125.72|1109.72|2
1643216400000|2022-01-26 17:00:00|1126.1|1110.1|1126.21|1110.21|1126.25|1110.25|1125.66|1109.66|17
1643216410000|2022-01-26 17:00:10|1126.65|1110.65|1126.21|1110.21|1126.69|1110.69|1126.2|1110.2|5
1643216420000|2022-01-26 17:00:20|1126.33|1110.33|1126.68|1110.68|1126.7|1110.7|1126.33|1110.33|7
1643216430000|2022-01-26 17:00:30|1126.93|1110.93|1127.64|1111.64|1127.77|1111.77|1126.93|1110.93|11
1643216440000|2022-01-26 17:00:40|1127.11|1111.11|1127.5|1111.5|1127.63|1111.63|1127.07|1111.07|12
1643216450000|2022-01-26 17:00:50|1127.61|1111.61|1127.52|1111.52|1127.62|1111.62|1127.5|1111.5|4
1643216460000|2022-01-26 17:01:00|1128.02|1112.02|1128.35|1112.35|1128.35|1112.35|1127.5|1111.5|6
1643216470000|2022-01-26 17:01:10|1128.41|1112.41|1129.2|1113.2|1129.2|1113.2|1128.4|1112.4|11
1643216480000|2022-01-26 17:01:20|1129.15|1113.15|1129.13|1113.13|1129.8|1113.8|1129.13|1113.13|13
1643216490000|2022-01-26 17:01:30|1129.31|1113.31|1129.29|1113.29|1129.43|1113.43|1128.6|1112.6|13
1643216500000|2022-01-26 17:01:40|1128.59|1112.59|1129.21|1113.21|1129.6|1113.6|1128.59|1112.59|18
1643216510000|2022-01-26 17:01:50|1128.73|1112.73|1129.48|1113.48|1129.77|1113.77|1128.73|1112.73|6
1643216520000|2022-01-26 17:02:00|1129.5|1113.5|1129.5|1113.5|1129.5|1113.5|1129.5|1113.5|1
1643216530000|2022-01-26 17:02:10|1129.86|1113.86|1130.79|1114.79|1130.79|1114.79|1129.86|1113.86|16
1643216540000|2022-01-26 17:02:20|1130.5|1114.5|1130.7|1114.7|1131.3|1115.3|1130.5|1114.5|10
1643216550000|2022-01-26 17:02:30|1130.62|1114.62|1130.99|1114.99|1131.2|1115.2|1130.62|1114.62|5
1643216560000|2022-01-26 17:02:40|1130.98|1114.98|1130.5|1114.5|1130.98|1114.98|1130.1|1114.1|11
1643216570000|2022-01-26 17:02:50|1130.46|1114.46|1129.91|1113.91|1130.46|1114.46|1129.59|1113.59|11
1643216580000|2022-01-26 17:03:00|1129.84|1113.84|1129.09|1113.09|1129.84|1113.84|1129.09|1113.09|6
1643216590000|2022-01-26 17:03:10|1128.75|1112.75|1129.59|1113.59|1129.91|1113.91|1128.75|1112.75|7
1643216600000|2022-01-26 17:03:20|1129.61|1113.61|1129.9|1113.9|1129.9|1113.9|1129.61|1113.61|3
1643216610000|2022-01-26 17:03:30|1130.18|1114.18|1130.5|1114.5|1130.9|1114.9|1129.72|1113.72|9
1643216620000|2022-01-26 17:03:40|1130.84|1114.84|1130.86|1114.86|1131.2|1115.2|1130.56|1114.56|9
1643216630000|2022-01-26 17:03:50|1131.01|1115.01|1130.21|1114.21|1131.01|1115.01|1130.21|1114.21|12
1643216640000|2022-01-26 17:04:00|1130.5|1114.5|1129.76|1113.76|1130.5|1114.5|1129.59|1113.59|10
1643216650000|2022-01-26 17:04:10|1129.59|1113.59|1130.6|1114.6|1130.6|1114.6|1129.59|1113.59|21
1643216660000|2022-01-26 17:04:20|1130.69|1114.69|1130.93|1114.93|1131.34|1115.34|1130.6|1114.6|9
1643216670000|2022-01-26 17:04:30|1131.08|1115.08|1130.82|1114.82|1131.08|1115.08|1130.82|1114.82|4
1643216680000|2022-01-26 17:04:40|1130.93|1114.93|1131.16|1115.16|1131.56|1115.56|1130.76|1114.76|15
1643216690000|2022-01-26 17:04:50|1131.36|1115.36|1131.96|1115.96|1131.96|1115.96|1131.36|1115.36|7
1643216700000|2022-01-26 17:05:00|1132.12|1116.12|1132.15|1116.15|1132.15|1116.15|1131.96|1115.96|9
1643216710000|2022-01-26 17:05:10|1132.26|1116.26|1132.15|1116.15|1132.52|1116.52|1132.15|1116.15|6
1643216730000|2022-01-26 17:05:30|1131.55|1115.55|1131.5|1115.5|1131.63|1115.63|1131.5|1115.5|4
1643216740000|2022-01-26 17:05:40|1131.62|1115.62|1131.63|1115.63|1131.63|1115.63|1131.62|1115.62|2
1643216750000|2022-01-26 17:05:50|1131.5|1115.5|1131.6|1115.6|1131.63|1115.63|1131.5|1115.5|5
1643216760000|2022-01-26 17:06:00|1131.55|1115.55|1131.77|1115.77|1131.77|1115.77|1131.47|1115.47|5
1643216770000|2022-01-26 17:06:10|1131.47|1115.47|1131.46|1115.46|1131.47|1115.47|1131.35|1115.35|4
1643216780000|2022-01-26 17:06:20|1131.5|1115.5|1131.63|1115.63|1131.63|1115.63|1131.49|1115.49|4
1643216790000|2022-01-26 17:06:30|1131.5|1115.5|1131.63|1115.63|1131.71|1115.71|1131.5|1115.5|5
1643216800000|2022-01-26 17:06:40|1131.5|1115.5|1131.88|1115.88|1132|1116|1131.5|1115.5|6
1643216810000|2022-01-26 17:06:50|1132.06|1116.06|1131.6|1115.6|1132.06|1116.06|1131.6|1115.6|4
1643216820000|2022-01-26 17:07:00|1131.88|1115.88|1131.71|1115.71|1132.06|1116.06|1131.71|1115.71|5
1643216830000|2022-01-26 17:07:10|1131.8|1115.8|1131.93|1115.93|1132.11|1116.11|1131.59|1115.59|10
1643216840000|2022-01-26 17:07:20|1131.94|1115.94|1132.26|1116.26|1132.3|1116.3|1131.94|1115.94|5
1643216850000|2022-01-26 17:07:30|1132.44|1116.44|1131.94|1115.94|1132.44|1116.44|1131.94|1115.94|8
1643216860000|2022-01-26 17:07:40|1131.96|1115.96|1131.95|1115.95|1131.96|1115.96|1131.95|1115.95|2
1643216870000|2022-01-26 17:07:50|1131.98|1115.98|1131.78|1115.78|1131.98|1115.98|1131.63|1115.63|3
1643216880000|2022-01-26 17:08:00|1131.98|1115.98|1131.23|1115.23|1131.98|1115.98|1131.22|1115.22|15
1643216890000|2022-01-26 17:08:10|1131.22|1115.22|1130.89|1114.89|1131.23|1115.23|1130.7|1114.7|10
1643216900000|2022-01-26 17:08:20|1130.92|1114.92|1130.26|1114.26|1130.92|1114.92|1130.26|1114.26|4
1643216910000|2022-01-26 17:08:30|1130.17|1114.17|1129.65|1113.65|1130.17|1114.17|1129.65|1113.65|5
1643216930000|2022-01-26 17:08:50|1129.6|1113.6|1129.5|1113.5|1129.6|1113.6|1129.42|1113.42|5
1643216940000|2022-01-26 17:09:00|1129.66|1113.66|1129.53|1113.53|1129.81|1113.81|1129.39|1113.39|8
1643216950000|2022-01-26 17:09:10|1129.76|1113.76|1129.81|1113.81|1129.81|1113.81|1129.46|1113.46|5
1643216960000|2022-01-26 17:09:20|1129.72|1113.72|1129.72|1113.72|1129.72|1113.72|1129.72|1113.72|1
1643216970000|2022-01-26 17:09:30|1129.59|1113.59|1129.7|1113.7|1129.87|1113.87|1129.59|1113.59|6
1643216980000|2022-01-26 17:09:40|1129.57|1113.57|1129.57|1113.57|1129.69|1113.69|1129.57|1113.57|4
1643216990000|2022-01-26 17:09:50|1129.63|1113.63|1129.57|1113.57|1129.65|1113.65|1129.57|1113.57|4
1643217000000|2022-01-26 17:10:00|1129.63|1113.63|1129.63|1113.63|1129.63|1113.63|1129.63|1113.63|1
1643217010000|2022-01-26 17:10:10|1129.57|1113.57|1129.25|1113.25|1129.69|1113.69|1129.25|1113.25|9
1643217020000|2022-01-26 17:10:20|1129.69|1113.69|1129.48|1113.48|1129.69|1113.69|1129.48|1113.48|5
1643217030000|2022-01-26 17:10:30|1128.98|1112.98|1128.5|1112.5|1128.98|1112.98|1128.5|1112.5|2
1643217040000|2022-01-26 17:10:40|1128.65|1112.65|1128.65|1112.65|1128.65|1112.65|1128.65|1112.65|1
1643217050000|2022-01-26 17:10:50|1128.95|1112.95|1128.98|1112.98|1128.98|1112.98|1128.95|1112.95|2
1643217060000|2022-01-26 17:11:00|1128.68|1112.68|1128.57|1112.57|1128.68|1112.68|1128.5|1112.5|3
1643217070000|2022-01-26 17:11:10|1128.5|1112.5|1128.57|1112.57|1128.57|1112.57|1128.5|1112.5|2
1643217080000|2022-01-26 17:11:20|1128.53|1112.53|1128.58|1112.58|1128.58|1112.58|1128.53|1112.53|2
1643217090000|2022-01-26 17:11:30|1128.75|1112.75|1128.18|1112.18|1128.85|1112.85|1128.03|1112.03|11
1643217100000|2022-01-26 17:11:40|1127.65|1111.65|1127.65|1111.65|1127.65|1111.65|1127.65|1111.65|1
1643217110000|2022-01-26 17:11:50|1127.83|1111.83|1128.59|1112.59|1128.66|1112.66|1127.77|1111.77|10
1643217120000|2022-01-26 17:12:00|1128.51|1112.51|1128.59|1112.59|1128.59|1112.59|1128.51|1112.51|2
1643217140000|2022-01-26 17:12:20|1128.6|1112.6|1128.52|1112.52|1128.6|1112.6|1128.52|1112.52|2
1643217160000|2022-01-26 17:12:40|1128.71|1112.71|1128.71|1112.71|1128.71|1112.71|1128.71|1112.71|1
1643217170000|2022-01-26 17:12:50|1128.72|1112.72|1128.72|1112.72|1128.72|1112.72|1128.72|1112.72|1
1643217180000|2022-01-26 17:13:00|1128.7|1112.7|1129.01|1113.01|1129.01|1113.01|1128.63|1112.63|5
1643217190000|2022-01-26 17:13:10|1129.03|1113.03|1128.89|1112.89|1129.18|1113.18|1128.89|1112.89|6
1643217200000|2022-01-26 17:13:20|1129.18|1113.18|1128.86|1112.86|1129.18|1113.18|1128.86|1112.86|4
1643217210000|2022-01-26 17:13:30|1128.72|1112.72|1128.16|1112.16|1128.72|1112.72|1128.16|1112.16|4
1643217220000|2022-01-26 17:13:40|1127.6|1111.6|1128.48|1112.48|1128.75|1112.75|1127.6|1111.6|11
1643217230000|2022-01-26 17:13:50|1128.54|1112.54|1128.66|1112.66|1128.73|1112.73|1128.54|1112.54|7
1643217240000|2022-01-26 17:14:00|1128.63|1112.63|1129|1113|1129.3|1113.3|1128.63|1112.63|5
1643217250000|2022-01-26 17:14:10|1128.5|1112.5|1128.26|1112.26|1128.5|1112.5|1128.26|1112.26|6
1643217270000|2022-01-26 17:14:30|1127.65|1111.65|1128.08|1112.08|1128.08|1112.08|1127.65|1111.65|4
1643217290000|2022-01-26 17:14:50|1127.7|1111.7|1128.05|1112.05|1128.1|1112.1|1127.7|1111.7|4
1643217300000|2022-01-26 17:15:00|1128.01|1112.01|1127.76|1111.76|1128.01|1112.01|1127.76|1111.76|2
1643217320000|2022-01-26 17:15:20|1127.53|1111.53|1128.32|1112.32|1128.33|1112.33|1127.53|1111.53|8
1643217330000|2022-01-26 17:15:30|1127.76|1111.76|1128.01|1112.01|1128.32|1112.32|1127.76|1111.76|7
1643217340000|2022-01-26 17:15:40|1128.32|1112.32|1128.32|1112.32|1128.32|1112.32|1127.76|1111.76|3
1643217350000|2022-01-26 17:15:50|1128.34|1112.34|1128.78|1112.78|1128.78|1112.78|1128.34|1112.34|7
1643217360000|2022-01-26 17:16:00|1128.84|1112.84|1128.88|1112.88|1128.94|1112.94|1128.84|1112.84|3
1643217370000|2022-01-26 17:16:10|1128.84|1112.84|1128.72|1112.72|1128.84|1112.84|1128.6|1112.6|3
1643217380000|2022-01-26 17:16:20|1128.5|1112.5|1129.04|1113.04|1129.19|1113.19|1128.5|1112.5|13
1643217390000|2022-01-26 17:16:30|1129.41|1113.41|1129.8|1113.8|1129.8|1113.8|1129.41|1113.41|4
1643217400000|2022-01-26 17:16:40|1129.61|1113.61|1130.27|1114.27|1130.55|1114.55|1129.61|1113.61|8
1643217410000|2022-01-26 17:16:50|1130.35|1114.35|1130.14|1114.14|1130.35|1114.35|1130.14|1114.14|2
1643217420000|2022-01-26 17:17:00|1130.35|1114.35|1130.14|1114.14|1130.35|1114.35|1130.14|1114.14|2
1643217430000|2022-01-26 17:17:10|1129.99|1113.99|1130.24|1114.24|1130.57|1114.57|1129.7|1113.7|4
1643217440000|2022-01-26 17:17:20|1130.14|1114.14|1129.85|1113.85|1130.63|1114.63|1129.85|1113.85|4
1643217450000|2022-01-26 17:17:30|1130.44|1114.44|1130.25|1114.25|1130.44|1114.44|1130.25|1114.25|4
1643217460000|2022-01-26 17:17:40|1129.72|1113.72|1129.89|1113.89|1129.89|1113.89|1129.72|1113.72|2
1643217480000|2022-01-26 17:18:00|1129.99|1113.99|1130|1114|1130.29|1114.29|1129.99|1113.99|5
1643217490000|2022-01-26 17:18:10|1129.44|1113.44|1128.94|1112.94|1129.65|1113.65|1128.7|1112.7|7
1643217500000|2022-01-26 17:18:20|1128.93|1112.93|1129.22|1113.22|1129.35|1113.35|1128.93|1112.93|10
1643217510000|2022-01-26 17:18:30|1128.89|1112.89|1128.76|1112.76|1129.1|1113.1|1128.76|1112.76|6
1643217520000|2022-01-26 17:18:40|1128.5|1112.5|1128.16|1112.16|1128.5|1112.5|1127.75|1111.75|7
1643217530000|2022-01-26 17:18:50|1128.31|1112.31|1127.76|1111.76|1128.31|1112.31|1127.76|1111.76|2
1643217540000|2022-01-26 17:19:00|1128.31|1112.31|1128.16|1112.16|1128.31|1112.31|1127.85|1111.85|4
1643217550000|2022-01-26 17:19:10|1127.76|1111.76|1127.76|1111.76|1127.76|1111.76|1127.76|1111.76|1
1643217560000|2022-01-26 17:19:20|1127.43|1111.43|1126.96|1110.96|1127.43|1111.43|1126.96|1110.96|4
1643217570000|2022-01-26 17:19:30|1127.23|1111.23|1127.06|1111.06|1127.4|1111.4|1126.71|1110.71|5
1643217580000|2022-01-26 17:19:40|1126.71|1110.71|1126.71|1110.71|1127.23|1111.23|1126.71|1110.71|6
1643217600000|2022-01-26 17:20:00|1127.15|1111.15|1127.23|1111.23|1127.23|1111.23|1127.15|1111.15|2
1643217610000|2022-01-26 17:20:10|1127.29|1111.29|1127.66|1111.66|1127.71|1111.71|1127.29|1111.29|8
1643217620000|2022-01-26 17:20:20|1127.52|1111.52|1127.9|1111.9|1127.9|1111.9|1127.52|1111.52|8
1643217630000|2022-01-26 17:20:30|1127.89|1111.89|1127.98|1111.98|1127.98|1111.98|1127.89|1111.89|2
1643217640000|2022-01-26 17:20:40|1127.93|1111.93|1127.93|1111.93|1127.93|1111.93|1127.93|1111.93|1
1643217660000|2022-01-26 17:21:00|1128.04|1112.04|1128.39|1112.39|1128.39|1112.39|1127.93|1111.93|7
1643217670000|2022-01-26 17:21:10|1128.44|1112.44|1128.57|1112.57|1129.35|1113.35|1128.44|1112.44|4
1643217680000|2022-01-26 17:21:20|1128.72|1112.72|1128.72|1112.72|1128.73|1112.73|1128.7|1112.7|5
1643217690000|2022-01-26 17:21:30|1128.61|1112.61|1129.05|1113.05|1129.22|1113.22|1128.61|1112.61|8
1643217700000|2022-01-26 17:21:40|1128.61|1112.61|1128.8|1112.8|1129.15|1113.15|1128.61|1112.61|5
1643217710000|2022-01-26 17:21:50|1128.77|1112.77|1128.07|1112.07|1128.77|1112.77|1128.07|1112.07|3
1643217720000|2022-01-26 17:22:00|1128|1112|1128.37|1112.37|1128.47|1112.47|1128|1112|4
1643217730000|2022-01-26 17:22:10|1128.38|1112.38|1128.14|1112.14|1128.38|1112.38|1128.14|1112.14|11
1643217740000|2022-01-26 17:22:20|1127.64|1111.64|1127.86|1111.86|1128.14|1112.14|1127.64|1111.64|7
1643217750000|2022-01-26 17:22:30|1128.02|1112.02|1128.53|1112.53|1128.55|1112.55|1127.86|1111.86|7
1643217760000|2022-01-26 17:22:40|1128.61|1112.61|1127.85|1111.85|1128.61|1112.61|1127.85|1111.85|2
1643217780000|2022-01-26 17:23:00|1128.53|1112.53|1128.53|1112.53|1128.53|1112.53|1128.53|1112.53|1
1643217790000|2022-01-26 17:23:10|1128.71|1112.71|1128.53|1112.53|1128.71|1112.71|1128.53|1112.53|2
1643217800000|2022-01-26 17:23:20|1128.15|1112.15|1128.13|1112.13|1128.15|1112.15|1128.13|1112.13|3
1643217810000|2022-01-26 17:23:30|1128.14|1112.14|1129.26|1113.26|1129.26|1113.26|1128.14|1112.14|8
1643217820000|2022-01-26 17:23:40|1128.7|1112.7|1128.72|1112.72|1129.43|1113.43|1128.7|1112.7|4
1643217830000|2022-01-26 17:23:50|1129.25|1113.25|1129.25|1113.25|1129.25|1113.25|1129.25|1113.25|1
1643217840000|2022-01-26 17:24:00|1128.8|1112.8|1128.98|1112.98|1129.23|1113.23|1128.8|1112.8|6
1643217850000|2022-01-26 17:24:10|1129.09|1113.09|1128.98|1112.98|1129.09|1113.09|1128.98|1112.98|2
1643217860000|2022-01-26 17:24:20|1129.13|1113.13|1128.77|1112.77|1129.15|1113.15|1128.67|1112.67|4
1643217870000|2022-01-26 17:24:30|1128.83|1112.83|1128.32|1112.32|1128.83|1112.83|1128.32|1112.32|3
1643217880000|2022-01-26 17:24:40|1128.11|1112.11|1127.93|1111.93|1128.14|1112.14|1127.93|1111.93|3
1643217890000|2022-01-26 17:24:50|1128.14|1112.14|1127.64|1111.64|1128.14|1112.14|1127.64|1111.64|4
1643217900000|2022-01-26 17:25:00|1127.3|1111.3|1128.53|1112.53|1128.62|1112.62|1127.3|1111.3|11
1643217910000|2022-01-26 17:25:10|1128.96|1112.96|1128.68|1112.68|1129.42|1113.42|1128.68|1112.68|11
1643217920000|2022-01-26 17:25:20|1128.7|1112.7|1128.68|1112.68|1128.7|1112.7|1128.68|1112.68|5
1643217930000|2022-01-26 17:25:30|1128.7|1112.7|1128.71|1112.71|1128.71|1112.71|1128.68|1112.68|5
1643217940000|2022-01-26 17:25:40|1128.85|1112.85|1130.5|1114.5|1130.5|1114.5|1128.79|1112.79|12
1643217950000|2022-01-26 17:25:50|1130.48|1114.48|1130.21|1114.21|1130.48|1114.48|1130.13|1114.13|4
1643217960000|2022-01-26 17:26:00|1130.26|1114.26|1130.29|1114.29|1130.29|1114.29|1130.26|1114.26|2
1643217970000|2022-01-26 17:26:10|1130.44|1114.44|1130.29|1114.29|1130.44|1114.44|1130.29|1114.29|2
1643217980000|2022-01-26 17:26:20|1130.15|1114.15|1130.29|1114.29|1130.31|1114.31|1130.05|1114.05|5
1643217990000|2022-01-26 17:26:30|1130.33|1114.33|1130.76|1114.76|1130.76|1114.76|1130.33|1114.33|6
1643218000000|2022-01-26 17:26:40|1130.67|1114.67|1132|1116|1132.13|1116.13|1130.67|1114.67|8
1643218010000|2022-01-26 17:26:50|1132.36|1116.36|1132.35|1116.35|1132.36|1116.36|1132.35|1116.35|2
1643218020000|2022-01-26 17:27:00|1132.12|1116.12|1131.76|1115.76|1132.12|1116.12|1131.76|1115.76|4
1643218030000|2022-01-26 17:27:10|1132.08|1116.08|1132.08|1116.08|1132.23|1116.23|1132.08|1116.08|4
1643218040000|2022-01-26 17:27:20|1131.88|1115.88|1130.1|1114.1|1131.88|1115.88|1130.09|1114.09|8
1643218050000|2022-01-26 17:27:30|1130.07|1114.07|1130.07|1114.07|1130.07|1114.07|1130.07|1114.07|1
1643218060000|2022-01-26 17:27:40|1129.9|1113.9|1130.07|1114.07|1130.07|1114.07|1129.9|1113.9|2
1643218080000|2022-01-26 17:28:00|1130.02|1114.02|1130.07|1114.07|1130.07|1114.07|1129.95|1113.95|3
1643218090000|2022-01-26 17:28:10|1130.06|1114.06|1130.06|1114.06|1130.07|1114.07|1130.06|1114.06|5
1643218100000|2022-01-26 17:28:20|1129.96|1113.96|1129.96|1113.96|1129.96|1113.96|1129.96|1113.96|1
1643218110000|2022-01-26 17:28:30|1129.65|1113.65|1129.7|1113.7|1130.04|1114.04|1129.65|1113.65|7
1643218120000|2022-01-26 17:28:40|1128.7|1112.7|1129.29|1113.29|1129.29|1113.29|1128.7|1112.7|2
1643218130000|2022-01-26 17:28:50|1129.1|1113.1|1129.6|1113.6|1129.6|1113.6|1128.69|1112.69|12
1643218140000|2022-01-26 17:29:00|1129.68|1113.68|1130.55|1114.55|1130.56|1114.56|1129.59|1113.59|8
1643218150000|2022-01-26 17:29:10|1130.54|1114.54|1130.55|1114.55|1130.58|1114.58|1130.54|1114.54|5
1643218170000|2022-01-26 17:29:30|1130.47|1114.47|1129.75|1113.75|1130.48|1114.48|1129.75|1113.75|5
1643218180000|2022-01-26 17:29:40|1130.33|1114.33|1130.67|1114.67|1130.67|1114.67|1130.3|1114.3|4
1643218190000|2022-01-26 17:29:50|1130.62|1114.62|1130.49|1114.49|1130.62|1114.62|1130.48|1114.48|4
1643218200000|2022-01-26 17:30:00|1129.75|1113.75|1129.75|1113.75|1129.75|1113.75|1129.75|1113.75|1
1643218210000|2022-01-26 17:30:10|1130.33|1114.33|1130.28|1114.28|1130.33|1114.33|1130.28|1114.28|2
1643218220000|2022-01-26 17:30:20|1130.03|1114.03|1129.71|1113.71|1130.12|1114.12|1129.46|1113.46|12
1643218240000|2022-01-26 17:30:40|1129.95|1113.95|1130.03|1114.03|1130.21|1114.21|1129.67|1113.67|12
1643218250000|2022-01-26 17:30:50|1129.63|1113.63|1129.68|1113.68|1129.68|1113.68|1129.63|1113.63|3
1643218260000|2022-01-26 17:31:00|1129.76|1113.76|1129.77|1113.77|1129.77|1113.77|1129.75|1113.75|5
1643218270000|2022-01-26 17:31:10|1130.81|1114.81|1130.13|1114.13|1131.01|1115.01|1130.13|1114.13|10
1643218280000|2022-01-26 17:31:20|1130.12|1114.12|1128.7|1112.7|1130.12|1114.12|1128.7|1112.7|13
1643218290000|2022-01-26 17:31:30|1128.71|1112.71|1127.24|1111.24|1128.84|1112.84|1127.1|1111.1|11
1643218300000|2022-01-26 17:31:40|1127.14|1111.14|1127|1111|1127.5|1111.5|1127|1111|6
1643218310000|2022-01-26 17:31:50|1126.44|1110.44|1125.5|1109.5|1127|1111|1125.5|1109.5|6
1643218320000|2022-01-26 17:32:00|1125.24|1109.24|1125.28|1109.28|1125.28|1109.28|1124.69|1108.69|4
1643218330000|2022-01-26 17:32:10|1125.09|1109.09|1124.39|1108.39|1125.19|1109.19|1123.68|1107.68|10
1643218340000|2022-01-26 17:32:20|1124.22|1108.22|1123.6|1107.6|1124.31|1108.31|1123.6|1107.6|4
1643218350000|2022-01-26 17:32:30|1123.75|1107.75|1123.75|1107.75|1123.75|1107.75|1123.75|1107.75|1
1643218360000|2022-01-26 17:32:40|1123.7|1107.7|1123.78|1107.78|1123.78|1107.78|1123.7|1107.7|2
1643218370000|2022-01-26 17:32:50|1124|1108|1124.72|1108.72|1125|1109|1123.88|1107.88|5
1643218380000|2022-01-26 17:33:00|1124.78|1108.78|1124.77|1108.77|1124.78|1108.78|1124.5|1108.5|3
1643218390000|2022-01-26 17:33:10|1124.5|1108.5|1123.24|1107.24|1124.5|1108.5|1123.24|1107.24|8
1643218400000|2022-01-26 17:33:20|1123.03|1107.03|1122.7|1106.7|1123.05|1107.05|1122.7|1106.7|6
1643218410000|2022-01-26 17:33:30|1122.77|1106.77|1122.46|1106.46|1123.06|1107.06|1122.04|1106.04|13
1643218420000|2022-01-26 17:33:40|1122.71|1106.71|1122|1106|1122.71|1106.71|1122|1106|6
1643218430000|2022-01-26 17:33:50|1121.68|1105.68|1122.06|1106.06|1122.06|1106.06|1121.66|1105.66|3
1643218440000|2022-01-26 17:34:00|1121.66|1105.66|1120.74|1104.74|1122.16|1106.16|1120.7|1104.7|7
1643218450000|2022-01-26 17:34:10|1120.85|1104.85|1121.48|1105.48|1121.85|1105.85|1120.73|1104.73|9
1643218460000|2022-01-26 17:34:20|1121.67|1105.67|1121.84|1105.84|1121.96|1105.96|1121.67|1105.67|8
1643218480000|2022-01-26 17:34:40|1121.81|1105.81|1120.96|1104.96|1121.96|1105.96|1120.75|1104.75|4
1643218490000|2022-01-26 17:34:50|1121.36|1105.36|1120.96|1104.96|1121.46|1105.46|1120.96|1104.96|3
1643218500000|2022-01-26 17:35:00|1120.5|1104.5|1120.75|1104.75|1120.75|1104.75|1120.47|1104.47|5
1643218510000|2022-01-26 17:35:10|1120.72|1104.72|1121.28|1105.28|1121.91|1105.91|1120.5|1104.5|11
1643218520000|2022-01-26 17:35:20|1121.5|1105.5|1121.54|1105.54|1121.57|1105.57|1121.5|1105.5|3
1643218530000|2022-01-26 17:35:30|1121.5|1105.5|1123.1|1107.1|1123.1|1107.1|1121.5|1105.5|14
1643218540000|2022-01-26 17:35:40|1122.82|1106.82|1123.26|1107.26|1123.5|1107.5|1122.82|1106.82|9
1643218550000|2022-01-26 17:35:50|1121.95|1105.95|1122.5|1106.5|1123.09|1107.09|1121.95|1105.95|7
1643218560000|2022-01-26 17:36:00|1122.29|1106.29|1121.31|1105.31|1122.5|1106.5|1121.31|1105.31|5
1643218570000|2022-01-26 17:36:10|1121.65|1105.65|1120.74|1104.74|1122.26|1106.26|1120.59|1104.59|8
1643218580000|2022-01-26 17:36:20|1120.77|1104.77|1122.01|1106.01|1122.27|1106.27|1120.77|1104.77|8
1643218590000|2022-01-26 17:36:30|1121.79|1105.79|1121.84|1105.84|1122.01|1106.01|1121.67|1105.67|10
1643218610000|2022-01-26 17:36:50|1121.75|1105.75|1121.84|1105.84|1121.84|1105.84|1121.75|1105.75|2
1643218620000|2022-01-26 17:37:00|1121.67|1105.67|1121.68|1105.68|1121.68|1105.68|1121.67|1105.67|4
1643218630000|2022-01-26 17:37:10|1122.08|1106.08|1121.71|1105.71|1122.08|1106.08|1121.71|1105.71|3
1643218640000|2022-01-26 17:37:20|1120.71|1104.71|1120.79|1104.79|1120.79|1104.79|1120.71|1104.71|2
1643218650000|2022-01-26 17:37:30|1120.73|1104.73|1120.9|1104.9|1120.97|1104.97|1120.73|1104.73|4
1643218660000|2022-01-26 17:37:40|1120.96|1104.96|1120.87|1104.87|1121.05|1105.05|1120.78|1104.78|6
1643218670000|2022-01-26 17:37:50|1121.28|1105.28|1121.48|1105.48|1121.48|1105.48|1121|1105|4
1643218680000|2022-01-26 17:38:00|1121.63|1105.63|1121.62|1105.62|1122.16|1106.16|1121.59|1105.59|8
1643218690000|2022-01-26 17:38:10|1121.71|1105.71|1121.71|1105.71|1121.71|1105.71|1121.71|1105.71|1
1643218700000|2022-01-26 17:38:20|1121.75|1105.75|1121.45|1105.45|1122.48|1106.48|1121.45|1105.45|13
1643218710000|2022-01-26 17:38:30|1121.46|1105.46|1120.72|1104.72|1121.46|1105.46|1120.71|1104.71|4
1643218720000|2022-01-26 17:38:40|1120.7|1104.7|1121.77|1105.77|1122.04|1106.04|1120.7|1104.7|12
1643218740000|2022-01-26 17:39:00|1120.77|1104.77|1120.69|1104.69|1121.15|1105.15|1120.69|1104.69|9
1643218750000|2022-01-26 17:39:10|1120.78|1104.78|1120.84|1104.84|1120.84|1104.84|1120.78|1104.78|2
1643218760000|2022-01-26 17:39:20|1120.59|1104.59|1120.22|1104.22|1120.95|1104.95|1120.22|1104.22|6
1643218770000|2022-01-26 17:39:30|1120.18|1104.18|1119.97|1103.97|1120.27|1104.27|1119.72|1103.72|8
1643218780000|2022-01-26 17:39:40|1119.94|1103.94|1118.75|1102.75|1119.94|1103.94|1118.75|1102.75|7
1643218790000|2022-01-26 17:39:50|1118.77|1102.77|1118.8|1102.8|1118.8|1102.8|1118.77|1102.77|4
1643218800000|2022-01-26 17:40:00|1118.75|1102.75|1119.83|1103.83|1119.83|1103.83|1118.75|1102.75|6
1643218810000|2022-01-26 17:40:10|1119.56|1103.56|1119.76|1103.76|1120.39|1104.39|1119.56|1103.56|3
1643218820000|2022-01-26 17:40:20|1119.59|1103.59|1120.25|1104.25|1120.25|1104.25|1119.59|1103.59|7
1643218830000|2022-01-26 17:40:30|1120.06|1104.06|1119.51|1103.51|1120.06|1104.06|1119.5|1103.5|6
1643218840000|2022-01-26 17:40:40|1119.55|1103.55|1119.8|1103.8|1119.8|1103.8|1119.55|1103.55|3
1643218850000|2022-01-26 17:40:50|1119.72|1103.72|1119.29|1103.29|1119.76|1103.76|1119.29|1103.29|6
1643218860000|2022-01-26 17:41:00|1118.79|1102.79|1118.71|1102.71|1118.79|1102.79|1118.7|1102.7|3
1643218870000|2022-01-26 17:41:10|1119.12|1103.12|1118.92|1102.92|1119.21|1103.21|1118.92|1102.92|4
1643218880000|2022-01-26 17:41:20|1119.21|1103.21|1118.73|1102.73|1119.21|1103.21|1118.5|1102.5|4
1643218890000|2022-01-26 17:41:30|1118|1102|1118.21|1102.21|1118.57|1102.57|1117.75|1101.75|8
1643218900000|2022-01-26 17:41:40|1117.95|1101.95|1118.5|1102.5|1118.5|1102.5|1117.95|1101.95|6
1643218910000|2022-01-26 17:41:50|1118.13|1102.13|1117.75|1101.75|1118.13|1102.13|1117.75|1101.75|2
1643218920000|2022-01-26 17:42:00|1118|1102|1117.86|1101.86|1118.83|1102.83|1117.5|1101.5|4
1643218930000|2022-01-26 17:42:10|1118.59|1102.59|1119.66|1103.66|1120.29|1104.29|1118.59|1102.59|12
1643218940000|2022-01-26 17:42:20|1119.62|1103.62|1122.9|1106.9|1122.9|1106.9|1119.62|1103.62|18
1643218950000|2022-01-26 17:42:30|1122.4|1106.4|1123.23|1107.23|1123.23|1107.23|1122.4|1106.4|8
1643218960000|2022-01-26 17:42:40|1123|1107|1122.5|1106.5|1123|1107|1122.5|1106.5|2
1643218970000|2022-01-26 17:42:50|1122|1106|1122.29|1106.29|1122.29|1106.29|1122|1106|4
1643218980000|2022-01-26 17:43:00|1122|1106|1122.23|1106.23|1122.23|1106.23|1122|1106|2
1643218990000|2022-01-26 17:43:10|1122|1106|1122.23|1106.23|1122.42|1106.42|1122|1106|9
1643219000000|2022-01-26 17:43:20|1122.22|1106.22|1122.22|1106.22|1122.22|1106.22|1122.22|1106.22|1
1643219010000|2022-01-26 17:43:30|1122.43|1106.43|1122.73|1106.73|1122.73|1106.73|1122.43|1106.43|3
1643219020000|2022-01-26 17:43:40|1123.04|1107.04|1122.52|1106.52|1123.04|1107.04|1122.52|1106.52|3
1643219030000|2022-01-26 17:43:50|1122.55|1106.55|1121.74|1105.74|1122.55|1106.55|1120.7|1104.7|16
1643219040000|2022-01-26 17:44:00|1121.87|1105.87|1121.65|1105.65|1122.17|1106.17|1121.65|1105.65|12
1643219050000|2022-01-26 17:44:10|1121.5|1105.5|1122.41|1106.41|1122.41|1106.41|1121.5|1105.5|4
1643219060000|2022-01-26 17:44:20|1122.05|1106.05|1122.46|1106.46|1122.54|1106.54|1122.05|1106.05|6
1643219070000|2022-01-26 17:44:30|1122.4|1106.4|1122.67|1106.67|1122.67|1106.67|1122.4|1106.4|2
1643219080000|2022-01-26 17:44:40|1122.66|1106.66|1121.9|1105.9|1122.67|1106.67|1121.9|1105.9|8
1643219100000|2022-01-26 17:45:00|1122|1106|1122.08|1106.08|1122.08|1106.08|1122|1106|2
1643219110000|2022-01-26 17:45:10|1122|1106|1121.9|1105.9|1122.08|1106.08|1121.9|1105.9|3
1643219120000|2022-01-26 17:45:20|1122.63|1106.63|1122.53|1106.53|1122.7|1106.7|1122.5|1106.5|10
1643219130000|2022-01-26 17:45:30|1122.27|1106.27|1121.5|1105.5|1122.27|1106.27|1121.5|1105.5|3
1643219140000|2022-01-26 17:45:40|1121|1105|1120.5|1104.5|1121|1105|1119.96|1103.96|8
1643219150000|2022-01-26 17:45:50|1120.21|1104.21|1119.1|1103.1|1120.21|1104.21|1119.1|1103.1|4
1643219160000|2022-01-26 17:46:00|1120|1104|1118.63|1102.63|1120|1104|1118.63|1102.63|10
1643219170000|2022-01-26 17:46:10|1118.93|1102.93|1119.2|1103.2|1119.2|1103.2|1118.69|1102.69|8
1643219180000|2022-01-26 17:46:20|1119.46|1103.46|1119.44|1103.44|1119.55|1103.55|1119.44|1103.44|4
1643219190000|2022-01-26 17:46:30|1119.45|1103.45|1119.4|1103.4|1119.61|1103.61|1119.4|1103.4|5
1643219200000|2022-01-26 17:46:40|1119.28|1103.28|1117.65|1101.65|1119.28|1103.28|1117.65|1101.65|7
1643219210000|2022-01-26 17:46:50|1118.2|1102.2|1118|1102|1118.55|1102.55|1117.65|1101.65|14
1643219220000|2022-01-26 17:47:00|1117.8|1101.8|1118.47|1102.47|1118.73|1102.73|1117.8|1101.8|7
1643219230000|2022-01-26 17:47:10|1118.69|1102.69|1118.73|1102.73|1118.73|1102.73|1118.51|1102.51|7
1643219240000|2022-01-26 17:47:20|1118.89|1102.89|1119.44|1103.44|1119.44|1103.44|1118.89|1102.89|5
1643219250000|2022-01-26 17:47:30|1119.48|1103.48|1119.5|1103.5|1119.7|1103.7|1119.44|1103.44|5
1643219260000|2022-01-26 17:47:40|1119.23|1103.23|1118.77|1102.77|1119.23|1103.23|1118.61|1102.61|9
1643219270000|2022-01-26 17:47:50|1118.83|1102.83|1118.65|1102.65|1118.83|1102.83|1118.65|1102.65|2
1643219280000|2022-01-26 17:48:00|1118.84|1102.84|1119.4|1103.4|1119.4|1103.4|1118.84|1102.84|10
1643219290000|2022-01-26 17:48:10|1119.38|1103.38|1119.48|1103.48|1119.48|1103.48|1119.38|1103.38|2
1643219300000|2022-01-26 17:48:20|1119.61|1103.61|1120.17|1104.17|1120.17|1104.17|1119.61|1103.61|7
1643219310000|2022-01-26 17:48:30|1120.08|1104.08|1119.84|1103.84|1120.21|1104.21|1119.84|1103.84|4
1643219320000|2022-01-26 17:48:40|1119.83|1103.83|1120.61|1104.61|1120.93|1104.93|1119.83|1103.83|8
1643219340000|2022-01-26 17:49:00|1120.5|1104.5|1120.5|1104.5|1120.5|1104.5|1120.5|1104.5|1
1643219350000|2022-01-26 17:49:10|1120.49|1104.49|1121.55|1105.55|1121.73|1105.73|1120.49|1104.49|15
1643219360000|2022-01-26 17:49:20|1121.66|1105.66|1121|1105|1121.67|1105.67|1121|1105|8
1643219370000|2022-01-26 17:49:30|1121.01|1105.01|1120.86|1104.86|1121.11|1105.11|1120.86|1104.86|5
1643219380000|2022-01-26 17:49:40|1120.82|1104.82|1121.11|1105.11|1121.11|1105.11|1120.82|1104.82|5
1643219400000|2022-01-26 17:50:00|1120.7|1104.7|1121.1|1105.1|1121.35|1105.35|1120.7|1104.7|5
1643219410000|2022-01-26 17:50:10|1121.2|1105.2|1120.75|1104.75|1121.2|1105.2|1120.75|1104.75|5
1643219430000|2022-01-26 17:50:30|1120.25|1104.25|1119.97|1103.97|1120.39|1104.39|1119.77|1103.77|9
1643219440000|2022-01-26 17:50:40|1120.18|1104.18|1118.97|1102.97|1120.18|1104.18|1118.75|1102.75|4
1643219450000|2022-01-26 17:50:50|1119.88|1103.88|1119.8|1103.8|1119.88|1103.88|1118.7|1102.7|4
1643219460000|2022-01-26 17:51:00|1119.97|1103.97|1119.97|1103.97|1120.04|1104.04|1119.85|1103.85|7
1643219470000|2022-01-26 17:51:10|1119.63|1103.63|1119.77|1103.77|1120.15|1104.15|1118.9|1102.9|10
1643219480000|2022-01-26 17:51:20|1119.88|1103.88|1119.74|1103.74|1120.1|1104.1|1119.74|1103.74|7
1643219490000|2022-01-26 17:51:30|1119.75|1103.75|1119.75|1103.75|1119.86|1103.86|1119.74|1103.74|4
1643219500000|2022-01-26 17:51:40|1119.86|1103.86|1118.6|1102.6|1120.24|1104.24|1118.6|1102.6|12
1643219510000|2022-01-26 17:51:50|1118.5|1102.5|1118.5|1102.5|1118.5|1102.5|1118.04|1102.04|3
1643219520000|2022-01-26 17:52:00|1118.63|1102.63|1118.63|1102.63|1118.63|1102.63|1118.63|1102.63|1
1643219530000|2022-01-26 17:52:10|1118.5|1102.5|1119.19|1103.19|1119.19|1103.19|1118.25|1102.25|7
1643219540000|2022-01-26 17:52:20|1118.95|1102.95|1119.34|1103.34|1119.41|1103.41|1118.95|1102.95|3
1643219550000|2022-01-26 17:52:30|1119.36|1103.36|1119.63|1103.63|1119.63|1103.63|1119.36|1103.36|4
1643219560000|2022-01-26 17:52:40|1119.62|1103.62|1119.32|1103.32|1119.62|1103.62|1119.3|1103.3|6
1643219570000|2022-01-26 17:52:50|1119.26|1103.26|1119|1103|1119.53|1103.53|1119|1103|9
1643219580000|2022-01-26 17:53:00|1119.44|1103.44|1119.39|1103.39|1119.44|1103.44|1119.14|1103.14|10
1643219590000|2022-01-26 17:53:10|1119.41|1103.41|1119.73|1103.73|1119.73|1103.73|1119.41|1103.41|5
1643219600000|2022-01-26 17:53:20|1119.87|1103.87|1121.2|1105.2|1121.2|1105.2|1119.73|1103.73|11
1643219610000|2022-01-26 17:53:30|1121.33|1105.33|1120.98|1104.98|1121.48|1105.48|1120.98|1104.98|7
1643219620000|2022-01-26 17:53:40|1120.85|1104.85|1121.1|1105.1|1121.1|1105.1|1120.85|1104.85|2
1643219630000|2022-01-26 17:53:50|1120.85|1104.85|1120.5|1104.5|1121.11|1105.11|1120.5|1104.5|6
1643219640000|2022-01-26 17:54:00|1120.33|1104.33|1120.1|1104.1|1120.33|1104.33|1119.81|1103.81|9
1643219650000|2022-01-26 17:54:10|1120.01|1104.01|1120.29|1104.29|1120.29|1104.29|1120.01|1104.01|5
1643219660000|2022-01-26 17:54:20|1120.28|1104.28|1119.95|1103.95|1120.29|1104.29|1119.95|1103.95|5
1643219670000|2022-01-26 17:54:30|1120.63|1104.63|1120.57|1104.57|1120.64|1104.64|1120.57|1104.57|5
1643219680000|2022-01-26 17:54:40|1120.23|1104.23|1120.23|1104.23|1120.23|1104.23|1120.22|1104.22|3
1643219690000|2022-01-26 17:54:50|1120.1|1104.1|1119.99|1103.99|1120.22|1104.22|1119.99|1103.99|4
1643219700000|2022-01-26 17:55:00|1119.87|1103.87|1120.02|1104.02|1120.02|1104.02|1119.87|1103.87|3
1643219710000|2022-01-26 17:55:10|1119.89|1103.89|1119.8|1103.8|1119.89|1103.89|1119.6|1103.6|3
1643219720000|2022-01-26 17:55:20|1119.73|1103.73|1119.7|1103.7|1119.73|1103.73|1119.7|1103.7|2
1643219730000|2022-01-26 17:55:30|1120.1|1104.1|1120.2|1104.2|1120.3|1104.3|1120.1|1104.1|3
1643219740000|2022-01-26 17:55:40|1120.02|1104.02|1119.11|1103.11|1120.02|1104.02|1119.1|1103.1|5
1643219750000|2022-01-26 17:55:50|1118.89|1102.89|1118.5|1102.5|1119.1|1103.1|1118.5|1102.5|6
1643219760000|2022-01-26 17:56:00|1118.3|1102.3|1118.5|1102.5|1118.5|1102.5|1118.3|1102.3|2
1643219770000|2022-01-26 17:56:10|1118.86|1102.86|1118.58|1102.58|1118.89|1102.89|1118.58|1102.58|5
1643219780000|2022-01-26 17:56:20|1118.6|1102.6|1119.21|1103.21|1119.21|1103.21|1118.6|1102.6|3
1643219790000|2022-01-26 17:56:30|1119.32|1103.32|1119.59|1103.59|1119.66|1103.66|1119.27|1103.27|8
1643219800000|2022-01-26 17:56:40|1119.74|1103.74|1119.81|1103.81|1120.43|1104.43|1119.66|1103.66|10
1643219810000|2022-01-26 17:56:50|1119.78|1103.78|1119.88|1103.88|1119.88|1103.88|1119.78|1103.78|4
1643219820000|2022-01-26 17:57:00|1119.95|1103.95|1120|1104|1120|1104|1119.88|1103.88|4
1643219830000|2022-01-26 17:57:10|1120.15|1104.15|1121.13|1105.13|1121.13|1105.13|1120.04|1104.04|12
1643219840000|2022-01-26 17:57:20|1121.14|1105.14|1121.2|1105.2|1121.77|1105.77|1121.13|1105.13|7
1643219850000|2022-01-26 17:57:30|1121.55|1105.55|1121.6|1105.6|1121.6|1105.6|1121.55|1105.55|2
1643219860000|2022-01-26 17:57:40|1121.62|1105.62|1122.03|1106.03|1122.15|1106.15|1121.62|1105.62|11
1643219870000|2022-01-26 17:57:50|1121.76|1105.76|1121.17|1105.17|1122|1106|1121.16|1105.16|10
1643219880000|2022-01-26 17:58:00|1120.7|1104.7|1121.15|1105.15|1121.15|1105.15|1120.7|1104.7|4
1643219890000|2022-01-26 17:58:10|1121.02|1105.02|1121.85|1105.85|1122.22|1106.22|1121.02|1105.02|10
1643219900000|2022-01-26 17:58:20|1122.09|1106.09|1122.9|1106.9|1123.36|1107.36|1121.74|1105.74|11
1643219910000|2022-01-26 17:58:30|1122.85|1106.85|1122.81|1106.81|1123.01|1107.01|1122.71|1106.71|12
1643219920000|2022-01-26 17:58:40|1122.82|1106.82|1123.1|1107.1|1123.1|1107.1|1122.8|1106.8|6
1643219930000|2022-01-26 17:58:50|1123.02|1107.02|1122.91|1106.91|1123.02|1107.02|1122.6|1106.6|7
1643219940000|2022-01-26 17:59:00|1122.88|1106.88|1122.81|1106.81|1122.93|1106.93|1122.75|1106.75|6
1643219950000|2022-01-26 17:59:10|1122.8|1106.8|1122.96|1106.96|1123.1|1107.1|1122.8|1106.8|9
1643219960000|2022-01-26 17:59:20|1123.3|1107.3|1121.82|1105.82|1123.4|1107.4|1121.82|1105.82|11
1643219970000|2022-01-26 17:59:30|1121.71|1105.71|1120.85|1104.85|1121.9|1105.9|1120.68|1104.68|10
1643219980000|2022-01-26 17:59:40|1120.68|1104.68|1120.75|1104.75|1120.75|1104.75|1120.68|1104.68|2
1643219990000|2022-01-26 17:59:50|1120.68|1104.68|1121.17|1105.17|1121.17|1105.17|1120.67|1104.67|3
1643220000000|2022-01-26 18:00:00|1121.33|1105.33|1120.85|1104.85|1121.33|1105.33|1120.75|1104.75|9
1643220010000|2022-01-26 18:00:10|1120.9|1104.9|1120.92|1104.92|1121.22|1105.22|1120.72|1104.72|11
1643220020000|2022-01-26 18:00:20|1120.79|1104.79|1121.09|1105.09|1121.09|1105.09|1120.69|1104.69|3
1643220030000|2022-01-26 18:00:30|1120.69|1104.69|1120.91|1104.91|1121.2|1105.2|1120.69|1104.69|13
1643220040000|2022-01-26 18:00:40|1120.92|1104.92|1120.23|1104.23|1120.92|1104.92|1120.23|1104.23|10
1643220050000|2022-01-26 18:00:50|1120.32|1104.32|1119|1103|1120.32|1104.32|1119|1103|10
1643220060000|2022-01-26 18:01:00|1118.5|1102.5|1117.5|1101.5|1118.5|1102.5|1117.5|1101.5|7
1643220070000|2022-01-26 18:01:10|1118|1102|1115.29|1099.29|1118|1102|1114.69|1098.69|19
1643220080000|2022-01-26 18:01:20|1115.35|1099.35|1113.88|1097.88|1115.35|1099.35|1113.88|1097.88|18
1643220090000|2022-01-26 18:01:30|1113.05|1097.05|1111.88|1095.88|1113.66|1097.66|1111.88|1095.88|14
1643220100000|2022-01-26 18:01:40|1111.79|1095.79|1107.8|1091.8|1111.79|1095.79|1107.4|1091.4|24
1643220110000|2022-01-26 18:01:50|1107.5|1091.5|1107.5|1091.5|1108|1092|1107.5|1091.5|7
1643220120000|2022-01-26 18:02:00|1106.97|1090.97|1104.24|1088.24|1106.97|1090.97|1104.24|1088.24|16
1643220130000|2022-01-26 18:02:10|1104.5|1088.5|1101.76|1085.76|1104.5|1088.5|1101.5|1085.5|20
1643220140000|2022-01-26 18:02:20|1102.69|1086.69|1100.5|1084.5|1102.7|1086.7|1100.5|1084.5|15
1643220150000|2022-01-26 18:02:30|1100.8|1084.8|1103.52|1087.52|1103.52|1087.52|1100.8|1084.8|13
1643220160000|2022-01-26 18:02:40|1103.25|1087.25|1101|1085|1103.3|1087.3|1101|1085|15
1643220170000|2022-01-26 18:02:50|1101.1|1085.1|1099.5|1083.5|1101.1|1085.1|1099.5|1083.5|13
1643220180000|2022-01-26 18:03:00|1099.37|1083.37|1099.13|1083.13|1100.41|1084.41|1098.17|1082.17|18
1643220190000|2022-01-26 18:03:10|1099.5|1083.5|1098.55|1082.55|1099.5|1083.5|1098.5|1082.5|10
1643220200000|2022-01-26 18:03:20|1098.5|1082.5|1097.65|1081.65|1098.75|1082.75|1097.65|1081.65|11
1643220210000|2022-01-26 18:03:30|1098.05|1082.05|1098|1082|1098.15|1082.15|1097.6|1081.6|11
1643220220000|2022-01-26 18:03:40|1098.1|1082.1|1099.33|1083.33|1099.33|1083.33|1097.6|1081.6|16
1643220230000|2022-01-26 18:03:50|1099.13|1083.13|1100.39|1084.39|1100.6|1084.6|1099.03|1083.03|13
1643220240000|2022-01-26 18:04:00|1100.2|1084.2|1102.25|1086.25|1102.25|1086.25|1100.13|1084.13|25
1643220250000|2022-01-26 18:04:10|1102|1086|1102.96|1086.96|1102.96|1086.96|1102|1086|12
1643220260000|2022-01-26 18:04:20|1103.06|1087.06|1103.19|1087.19|1103.38|1087.38|1102.5|1086.5|14
1643220270000|2022-01-26 18:04:30|1103.2|1087.2|1103.34|1087.34|1103.34|1087.34|1102.24|1086.24|12
1643220280000|2022-01-26 18:04:40|1103.05|1087.05|1102.68|1086.68|1103.35|1087.35|1102.68|1086.68|5
1643220290000|2022-01-26 18:04:50|1102.59|1086.59|1101.75|1085.75|1102.79|1086.79|1101.75|1085.75|11
1643220300000|2022-01-26 18:05:00|1101.6|1085.6|1100.5|1084.5|1101.6|1085.6|1100.5|1084.5|8
1643220310000|2022-01-26 18:05:10|1100.72|1084.72|1098.05|1082.05|1100.72|1084.72|1098.05|1082.05|14
1643220320000|2022-01-26 18:05:20|1097.75|1081.75|1097.7|1081.7|1098|1082|1097.5|1081.5|8
1643220330000|2022-01-26 18:05:30|1098.1|1082.1|1096.6|1080.6|1098.43|1082.43|1096.15|1080.15|12
1643220340000|2022-01-26 18:05:40|1096.84|1080.84|1095.63|1079.63|1096.84|1080.84|1095.5|1079.5|13
1643220350000|2022-01-26 18:05:50|1096.33|1080.33|1095.77|1079.77|1096.33|1080.33|1095|1079|15
1643220360000|2022-01-26 18:06:00|1096.22|1080.22|1097.4|1081.4|1097.73|1081.73|1096.22|1080.22|15
1643220370000|2022-01-26 18:06:10|1097.39|1081.39|1097.54|1081.54|1098.17|1082.17|1097.09|1081.09|13
1643220380000|2022-01-26 18:06:20|1097.58|1081.58|1097.65|1081.65|1097.66|1081.66|1097|1081|11
1643220390000|2022-01-26 18:06:30|1097.66|1081.66|1099.5|1083.5|1099.5|1083.5|1097.66|1081.66|14
1643220400000|2022-01-26 18:06:40|1099.39|1083.39|1099.56|1083.56|1099.56|1083.56|1099.36|1083.36|8
1643220410000|2022-01-26 18:06:50|1099.91|1083.91|1099.55|1083.55|1099.95|1083.95|1099.55|1083.55|6
1643220420000|2022-01-26 18:07:00|1099.8|1083.8|1099.55|1083.55|1099.85|1083.85|1099.43|1083.43|9
1643220430000|2022-01-26 18:07:10|1099.43|1083.43|1100.44|1084.44|1100.5|1084.5|1099.3|1083.3|11
1643220440000|2022-01-26 18:07:20|1100.5|1084.5|1100.49|1084.49|1100.5|1084.5|1100.04|1084.04|6
1643220450000|2022-01-26 18:07:30|1100.5|1084.5|1099.94|1083.94|1100.6|1084.6|1099.87|1083.87|14
1643220460000|2022-01-26 18:07:40|1099.97|1083.97|1101.52|1085.52|1101.7|1085.7|1099.96|1083.96|20
1643220470000|2022-01-26 18:07:50|1101.57|1085.57|1101.81|1085.81|1102.56|1086.56|1101.52|1085.52|12
1643220480000|2022-01-26 18:08:00|1102.59|1086.59|1101.5|1085.5|1102.59|1086.59|1101.5|1085.5|8
1643220490000|2022-01-26 18:08:10|1101.9|1085.9|1100|1084|1101.9|1085.9|1100|1084|24
1643220500000|2022-01-26 18:08:20|1100.1|1084.1|1098.92|1082.92|1100.29|1084.29|1098.92|1082.92|21
1643220510000|2022-01-26 18:08:30|1099.46|1083.46|1100.05|1084.05|1100.05|1084.05|1098.67|1082.67|12
1643220520000|2022-01-26 18:08:40|1099.5|1083.5|1100.74|1084.74|1101.1|1085.1|1099.5|1083.5|11
1643220530000|2022-01-26 18:08:50|1100.75|1084.75|1100.74|1084.74|1101.56|1085.56|1100.74|1084.74|6
1643220540000|2022-01-26 18:09:00|1100.68|1084.68|1100.93|1084.93|1101.65|1085.65|1100.68|1084.68|12
1643220550000|2022-01-26 18:09:10|1100.74|1084.74|1101|1085|1101|1085|1100.59|1084.59|6
1643220560000|2022-01-26 18:09:20|1101.5|1085.5|1102.92|1086.92|1102.97|1086.97|1101.5|1085.5|14
1643220570000|2022-01-26 18:09:30|1102.93|1086.93|1104.05|1088.05|1104.05|1088.05|1102.77|1086.77|14
1643220580000|2022-01-26 18:09:40|1103.93|1087.93|1105.64|1089.64|1105.64|1089.64|1103.64|1087.64|18
1643220590000|2022-01-26 18:09:50|1105.59|1089.59|1106.7|1090.7|1107.12|1091.12|1105.59|1089.59|22
1643220600000|2022-01-26 18:10:00|1106.53|1090.53|1106.3|1090.3|1106.78|1090.78|1106.06|1090.06|12
1643220610000|2022-01-26 18:10:10|1106.31|1090.31|1107|1091|1107|1091|1105.87|1089.87|16
1643220620000|2022-01-26 18:10:20|1107.01|1091.01|1106.88|1090.88|1107.01|1091.01|1106.71|1090.71|16
1643220630000|2022-01-26 18:10:30|1106.15|1090.15|1106.08|1090.08|1106.2|1090.2|1106.07|1090.07|9
1643220640000|2022-01-26 18:10:40|1106.21|1090.21|1106.93|1090.93|1107.29|1091.29|1106.2|1090.2|9
1643220650000|2022-01-26 18:10:50|1106.85|1090.85|1107.58|1091.58|1108.08|1092.08|1106.85|1090.85|9
1643220660000|2022-01-26 18:11:00|1107.59|1091.59|1107.7|1091.7|1108.14|1092.14|1107.59|1091.59|8
1643220670000|2022-01-26 18:11:10|1108.26|1092.26|1108.12|1092.12|1108.26|1092.26|1107.6|1091.6|10
1643220680000|2022-01-26 18:11:20|1108.27|1092.27|1107.8|1091.8|1108.28|1092.28|1107.72|1091.72|6
1643220690000|2022-01-26 18:11:30|1107.94|1091.94|1108.67|1092.67|1108.67|1092.67|1107.77|1091.77|15
1643220700000|2022-01-26 18:11:40|1108.68|1092.68|1108.4|1092.4|1108.68|1092.68|1108.4|1092.4|7
1643220710000|2022-01-26 18:11:50|1108.41|1092.41|1108.93|1092.93|1109.01|1093.01|1108.41|1092.41|12
1643220720000|2022-01-26 18:12:00|1109.12|1093.12|1110.06|1094.06|1110.06|1094.06|1109.12|1093.12|6
1643220730000|2022-01-26 18:12:10|1109.7|1093.7|1110.6|1094.6|1110.6|1094.6|1109.7|1093.7|11
1643220750000|2022-01-26 18:12:30|1110.59|1094.59|1110.59|1094.59|1110.59|1094.59|1109.9|1093.9|8
1643220760000|2022-01-26 18:12:40|1110.45|1094.45|1110.42|1094.42|1110.62|1094.62|1110.29|1094.29|11
1643220770000|2022-01-26 18:12:50|1110.29|1094.29|1111.64|1095.64|1111.64|1095.64|1110.29|1094.29|9
1643220780000|2022-01-26 18:13:00|1111.79|1095.79|1111.59|1095.59|1112.09|1096.09|1111.32|1095.32|11
1643220790000|2022-01-26 18:13:10|1111.5|1095.5|1111.28|1095.28|1111.7|1095.7|1110.86|1094.86|10
1643220800000|2022-01-26 18:13:20|1111.29|1095.29|1111.05|1095.05|1111.46|1095.46|1110.9|1094.9|7
1643220810000|2022-01-26 18:13:30|1111.06|1095.06|1112.04|1096.04|1112.15|1096.15|1111.06|1095.06|7
1643220820000|2022-01-26 18:13:40|1111.64|1095.64|1111.38|1095.38|1111.64|1095.64|1111.25|1095.25|9
1643220830000|2022-01-26 18:13:50|1111.27|1095.27|1112.29|1096.29|1112.29|1096.29|1111.1|1095.1|10
1643220840000|2022-01-26 18:14:00|1112.42|1096.42|1113.04|1097.04|1113.85|1097.85|1112.42|1096.42|19
1643220850000|2022-01-26 18:14:10|1113.05|1097.05|1113.05|1097.05|1113.61|1097.61|1113.05|1097.05|17
1643220860000|2022-01-26 18:14:20|1112.75|1096.75|1112.42|1096.42|1112.76|1096.76|1112.22|1096.22|5
1643220870000|2022-01-26 18:14:30|1112.33|1096.33|1111.85|1095.85|1112.33|1096.33|1111.63|1095.63|9
1643220880000|2022-01-26 18:14:40|1112.13|1096.13|1111.91|1095.91|1112.29|1096.29|1111.85|1095.85|9
1643220890000|2022-01-26 18:14:50|1111.84|1095.84|1111.96|1095.96|1112.2|1096.2|1111.75|1095.75|11
1643220900000|2022-01-26 18:15:00|1112.03|1096.03|1111.5|1095.5|1112.09|1096.09|1111.5|1095.5|4
1643220910000|2022-01-26 18:15:10|1111.78|1095.78|1112.13|1096.13|1112.14|1096.14|1111.5|1095.5|9
1643220920000|2022-01-26 18:15:20|1112.11|1096.11|1111.97|1095.97|1112.12|1096.12|1111.97|1095.97|6
1643220930000|2022-01-26 18:15:30|1112.12|1096.12|1113.03|1097.03|1113.34|1097.34|1112.12|1096.12|17
1643220940000|2022-01-26 18:15:40|1113.05|1097.05|1112.85|1096.85|1113.05|1097.05|1112.8|1096.8|8
1643220950000|2022-01-26 18:15:50|1112.6|1096.6|1112.37|1096.37|1112.85|1096.85|1112.37|1096.37|13
1643220960000|2022-01-26 18:16:00|1112.61|1096.61|1111.79|1095.79|1112.61|1096.61|1111.79|1095.79|6
1643220970000|2022-01-26 18:16:10|1111.5|1095.5|1111.87|1095.87|1111.87|1095.87|1111.37|1095.37|9
1643220980000|2022-01-26 18:16:20|1111.99|1095.99|1111.61|1095.61|1111.99|1095.99|1111.44|1095.44|8
1643220990000|2022-01-26 18:16:30|1111.38|1095.38|1111.64|1095.64|1111.68|1095.68|1111.38|1095.38|6
1643221000000|2022-01-26 18:16:40|1111.73|1095.73|1111.79|1095.79|1111.84|1095.84|1111.73|1095.73|9
1643221010000|2022-01-26 18:16:50|1111.8|1095.8|1111.95|1095.95|1112.03|1096.03|1111.79|1095.79|6
1643221020000|2022-01-26 18:17:00|1111.78|1095.78|1111.53|1095.53|1111.78|1095.78|1111.5|1095.5|7
1643221030000|2022-01-26 18:17:10|1111.7|1095.7|1111.68|1095.68|1111.79|1095.79|1111.53|1095.53|7
1643221040000|2022-01-26 18:17:20|1111.69|1095.69|1111.78|1095.78|1111.78|1095.78|1111.68|1095.68|7
1643221050000|2022-01-26 18:17:30|1111.69|1095.69|1111.64|1095.64|1111.7|1095.7|1111.62|1095.62|4
1643221060000|2022-01-26 18:17:40|1111.8|1095.8|1111.74|1095.74|1111.8|1095.8|1111.74|1095.74|2
1643221070000|2022-01-26 18:17:50|1111.64|1095.64|1111.62|1095.62|1111.64|1095.64|1111.61|1095.61|6
1643221080000|2022-01-26 18:18:00|1111.61|1095.61|1111|1095|1111.62|1095.62|1111|1095|7
1643221090000|2022-01-26 18:18:10|1111.12|1095.12|1109.5|1093.5|1111.12|1095.12|1109.5|1093.5|13
1643221100000|2022-01-26 18:18:20|1109.45|1093.45|1109|1093|1109.45|1093.45|1109|1093|3
1643221110000|2022-01-26 18:18:30|1108.5|1092.5|1107.5|1091.5|1108.5|1092.5|1107.5|1091.5|6
1643221120000|2022-01-26 18:18:40|1107.65|1091.65|1107.63|1091.63|1107.79|1091.79|1107.5|1091.5|4
1643221130000|2022-01-26 18:18:50|1107.5|1091.5|1107.17|1091.17|1107.5|1091.5|1107.01|1091.01|6
1643221140000|2022-01-26 18:19:00|1106.75|1090.75|1106.28|1090.28|1106.75|1090.75|1106.28|1090.28|4
1643221150000|2022-01-26 18:19:10|1106.23|1090.23|1106.42|1090.42|1106.42|1090.42|1106.23|1090.23|4
1643221160000|2022-01-26 18:19:20|1106.53|1090.53|1106.1|1090.1|1106.53|1090.53|1106.1|1090.1|6
1643221170000|2022-01-26 18:19:30|1106.43|1090.43|1107.5|1091.5|1107.81|1091.81|1106.36|1090.36|17
1643221180000|2022-01-26 18:19:40|1107.65|1091.65|1107.43|1091.43|1107.79|1091.79|1107.43|1091.43|4
1643221190000|2022-01-26 18:19:50|1107.35|1091.35|1107.06|1091.06|1107.5|1091.5|1107.04|1091.04|7
1643221200000|2022-01-26 18:20:00|1107.04|1091.04|1105.42|1089.42|1107.06|1091.06|1105.42|1089.42|9
1643221210000|2022-01-26 18:20:10|1105.36|1089.36|1105.45|1089.45|1105.74|1089.74|1105.04|1089.04|15
1643221220000|2022-01-26 18:20:20|1105.32|1089.32|1104.44|1088.44|1105.32|1089.32|1104.32|1088.32|6
1643221230000|2022-01-26 18:20:30|1104.32|1088.32|1104.23|1088.23|1104.39|1088.39|1104.09|1088.09|11
1643221240000|2022-01-26 18:20:40|1104.13|1088.13|1104.08|1088.08|1104.42|1088.42|1103.73|1087.73|7
1643221250000|2022-01-26 18:20:50|1104.12|1088.12|1104|1088|1104.2|1088.2|1103.88|1087.88|7
1643221260000|2022-01-26 18:21:00|1104.46|1088.46|1104.48|1088.48|1104.68|1088.68|1104.46|1088.46|10
1643221270000|2022-01-26 18:21:10|1104.5|1088.5|1104.65|1088.65|1104.65|1088.65|1104.45|1088.45|4
1643221280000|2022-01-26 18:21:20|1104.51|1088.51|1104.5|1088.5|1104.65|1088.65|1104.5|1088.5|7
1643221290000|2022-01-26 18:21:30|1104.36|1088.36|1104.45|1088.45|1104.5|1088.5|1104.36|1088.36|8
1643221300000|2022-01-26 18:21:40|1104.85|1088.85|1104.5|1088.5|1104.85|1088.85|1104.5|1088.5|2
1643221310000|2022-01-26 18:21:50|1104.8|1088.8|1104.85|1088.85|1104.85|1088.85|1104.8|1088.8|2
1643221320000|2022-01-26 18:22:00|1104.57|1088.57|1104.39|1088.39|1104.57|1088.57|1104.39|1088.39|5
1643221330000|2022-01-26 18:22:10|1104.35|1088.35|1104.43|1088.43|1104.5|1088.5|1104.35|1088.35|7
1643221340000|2022-01-26 18:22:20|1104.45|1088.45|1104.43|1088.43|1104.45|1088.45|1104.43|1088.43|2
1643221350000|2022-01-26 18:22:30|1104.14|1088.14|1104.43|1088.43|1104.43|1088.43|1104.14|1088.14|9
1643221360000|2022-01-26 18:22:40|1104.21|1088.21|1103.65|1087.65|1104.21|1088.21|1103.65|1087.65|2
1643221370000|2022-01-26 18:22:50|1103.93|1087.93|1103.93|1087.93|1103.93|1087.93|1103.93|1087.93|1
1643221380000|2022-01-26 18:23:00|1103.65|1087.65|1103.93|1087.93|1103.93|1087.93|1103.65|1087.65|2
1643221390000|2022-01-26 18:23:10|1103.73|1087.73|1103.41|1087.41|1103.73|1087.73|1103.3|1087.3|6
1643221400000|2022-01-26 18:23:20|1103.5|1087.5|1102.7|1086.7|1103.5|1087.5|1102.7|1086.7|10
1643221410000|2022-01-26 18:23:30|1102.78|1086.78|1102.94|1086.94|1102.94|1086.94|1102.78|1086.78|2
1643221420000|2022-01-26 18:23:40|1103.11|1087.11|1103.35|1087.35|1103.4|1087.4|1102.74|1086.74|10
1643221430000|2022-01-26 18:23:50|1103.39|1087.39|1103.65|1087.65|1103.65|1087.65|1103.39|1087.39|4
1643221440000|2022-01-26 18:24:00|1103.64|1087.64|1105.78|1089.78|1106.2|1090.2|1103.64|1087.64|17
1643221450000|2022-01-26 18:24:10|1105.79|1089.79|1107.52|1091.52|1107.8|1091.8|1105.79|1089.79|16
1643221460000|2022-01-26 18:24:20|1107.5|1091.5|1106.21|1090.21|1107.5|1091.5|1106.21|1090.21|6
1643221470000|2022-01-26 18:24:30|1106.14|1090.14|1104.85|1088.85|1106.15|1090.15|1104.85|1088.85|10
1643221480000|2022-01-26 18:24:40|1105.25|1089.25|1104.79|1088.79|1105.3|1089.3|1104.75|1088.75|13
1643221490000|2022-01-26 18:24:50|1104.75|1088.75|1105.46|1089.46|1105.52|1089.52|1104.75|1088.75|10
1643221500000|2022-01-26 18:25:00|1105.55|1089.55|1105.42|1089.42|1105.55|1089.55|1105.42|1089.42|3
1643221510000|2022-01-26 18:25:10|1105.21|1089.21|1105.25|1089.25|1105.51|1089.51|1105.21|1089.21|5
1643221520000|2022-01-26 18:25:20|1105.35|1089.35|1104.75|1088.75|1105.45|1089.45|1104.75|1088.75|6
1643221530000|2022-01-26 18:25:30|1104.29|1088.29|1104.42|1088.42|1104.42|1088.42|1104.18|1088.18|4
1643221540000|2022-01-26 18:25:40|1104.19|1088.19|1104.38|1088.38|1104.38|1088.38|1104.05|1088.05|8
1643221550000|2022-01-26 18:25:50|1104.57|1088.57|1103.63|1087.63|1104.57|1088.57|1103.6|1087.6|14
1643221560000|2022-01-26 18:26:00|1103.5|1087.5|1104.49|1088.49|1104.49|1088.49|1103.5|1087.5|14
1643221570000|2022-01-26 18:26:10|1104.55|1088.55|1105.11|1089.11|1105.17|1089.17|1104.55|1088.55|9
1643221580000|2022-01-26 18:26:20|1105.16|1089.16|1104.92|1088.92|1105.16|1089.16|1104.84|1088.84|7
1643221590000|2022-01-26 18:26:30|1104.8|1088.8|1104.99|1088.99|1104.99|1088.99|1104.8|1088.8|3
1643221600000|2022-01-26 18:26:40|1104.97|1088.97|1104.8|1088.8|1104.97|1088.97|1104.8|1088.8|4
1643221610000|2022-01-26 18:26:50|1104.95|1088.95|1104.65|1088.65|1104.98|1088.98|1104.62|1088.62|8
1643221620000|2022-01-26 18:27:00|1104.98|1088.98|1105.45|1089.45|1105.5|1089.5|1104.98|1088.98|8
1643221630000|2022-01-26 18:27:10|1105.5|1089.5|1105.48|1089.48|1105.5|1089.5|1105.39|1089.39|3
1643221640000|2022-01-26 18:27:20|1105.59|1089.59|1105.59|1089.59|1105.59|1089.59|1105.59|1089.59|1
1643221650000|2022-01-26 18:27:30|1105.86|1089.86|1106.14|1090.14|1106.58|1090.58|1105.86|1089.86|5
1643221660000|2022-01-26 18:27:40|1106.24|1090.24|1106.14|1090.14|1106.25|1090.25|1105.85|1089.85|9
1643221670000|2022-01-26 18:27:50|1106.23|1090.23|1106.12|1090.12|1106.4|1090.4|1106.12|1090.12|9
1643221680000|2022-01-26 18:28:00|1105.5|1089.5|1105.75|1089.75|1106.23|1090.23|1105.5|1089.5|6
1643221690000|2022-01-26 18:28:10|1105.98|1089.98|1105.92|1089.92|1106.24|1090.24|1105.92|1089.92|8
1643221700000|2022-01-26 18:28:20|1106.19|1090.19|1105.32|1089.32|1106.47|1090.47|1105.32|1089.32|15
1643221710000|2022-01-26 18:28:30|1105.41|1089.41|1103.39|1087.39|1105.41|1089.41|1103.39|1087.39|10
1643221720000|2022-01-26 18:28:40|1102.65|1086.65|1102.89|1086.89|1103.26|1087.26|1102.65|1086.65|9
1643221730000|2022-01-26 18:28:50|1103.17|1087.17|1103.75|1087.75|1104.16|1088.16|1102.89|1086.89|14
1643221740000|2022-01-26 18:29:00|1103.91|1087.91|1104.5|1088.5|1104.78|1088.78|1103.91|1087.91|18
1643221750000|2022-01-26 18:29:10|1104.8|1088.8|1104.85|1088.85|1105.07|1089.07|1104.63|1088.63|16
1643221760000|2022-01-26 18:29:20|1104.86|1088.86|1104.95|1088.95|1105.04|1089.04|1104.8|1088.8|11
1643221770000|2022-01-26 18:29:30|1104.7|1088.7|1105.43|1089.43|1105.43|1089.43|1104.7|1088.7|13
1643221780000|2022-01-26 18:29:40|1105.52|1089.52|1106|1090|1106.16|1090.16|1105.52|1089.52|13
1643221790000|2022-01-26 18:29:50|1106.2|1090.2|1106.12|1090.12|1106.24|1090.24|1105.74|1089.74|7
1643221800000|2022-01-26 18:30:00|1106.14|1090.14|1105.5|1089.5|1106.14|1090.14|1105.33|1089.33|9
1643221810000|2022-01-26 18:30:10|1105.64|1089.64|1104.41|1088.41|1105.64|1089.64|1104.41|1088.41|13
1643221820000|2022-01-26 18:30:20|1104.38|1088.38|1105.62|1089.62|1105.94|1089.94|1104.38|1088.38|15
1643221830000|2022-01-26 18:30:30|1106.35|1090.35|1106.12|1090.12|1106.35|1090.35|1106.12|1090.12|4
1643221840000|2022-01-26 18:30:40|1106.13|1090.13|1106.47|1090.47|1106.94|1090.94|1105.98|1089.98|8
1643221850000|2022-01-26 18:30:50|1106.5|1090.5|1106.6|1090.6|1106.6|1090.6|1106.49|1090.49|8
1643221860000|2022-01-26 18:31:00|1106.65|1090.65|1106.6|1090.6|1107.3|1091.3|1106.59|1090.59|10
1643221870000|2022-01-26 18:31:10|1106.93|1090.93|1107.17|1091.17|1107.54|1091.54|1106.93|1090.93|13
1643221880000|2022-01-26 18:31:20|1107.16|1091.16|1107|1091|1107.17|1091.17|1107|1091|5
1643221890000|2022-01-26 18:31:30|1106.5|1090.5|1106.1|1090.1|1106.5|1090.5|1106.1|1090.1|9
1643221900000|2022-01-26 18:31:40|1106.11|1090.11|1105.67|1089.67|1106.11|1090.11|1105.61|1089.61|3
1643221910000|2022-01-26 18:31:50|1105.6|1089.6|1105.5|1089.5|1105.64|1089.64|1105.5|1089.5|4
1643221920000|2022-01-26 18:32:00|1105.33|1089.33|1104.59|1088.59|1105.33|1089.33|1104.59|1088.59|6
1643221930000|2022-01-26 18:32:10|1104.09|1088.09|1103.5|1087.5|1104.09|1088.09|1103.5|1087.5|3
1643221940000|2022-01-26 18:32:20|1103.66|1087.66|1103.5|1087.5|1104.25|1088.25|1103.5|1087.5|5
1643221950000|2022-01-26 18:32:30|1103.66|1087.66|1103.66|1087.66|1103.66|1087.66|1103.65|1087.65|3
1643221960000|2022-01-26 18:32:40|1103.5|1087.5|1102.89|1086.89|1103.5|1087.5|1102.65|1086.65|6
1643221970000|2022-01-26 18:32:50|1103.22|1087.22|1102.89|1086.89|1103.48|1087.48|1102.89|1086.89|6
1643221980000|2022-01-26 18:33:00|1102.55|1086.55|1102.25|1086.25|1102.55|1086.55|1102.25|1086.25|3
1643221990000|2022-01-26 18:33:10|1102.19|1086.19|1100.65|1084.65|1102.19|1086.19|1100.65|1084.65|5
1643222000000|2022-01-26 18:33:20|1100.81|1084.81|1100.81|1084.81|1101.06|1085.06|1100.7|1084.7|7
1643222010000|2022-01-26 18:33:30|1101.28|1085.28|1102.2|1086.2|1102.2|1086.2|1101.28|1085.28|10
1643222020000|2022-01-26 18:33:40|1101.97|1085.97|1101.87|1085.87|1101.97|1085.97|1101.65|1085.65|5
1643222030000|2022-01-26 18:33:50|1101.78|1085.78|1101.5|1085.5|1101.78|1085.78|1101.5|1085.5|2
1643222040000|2022-01-26 18:34:00|1101.44|1085.44|1101.53|1085.53|1101.53|1085.53|1101.44|1085.44|4
1643222050000|2022-01-26 18:34:10|1101.55|1085.55|1101.59|1085.59|1101.59|1085.59|1101.55|1085.55|4
1643222060000|2022-01-26 18:34:20|1101.58|1085.58|1102.77|1086.77|1102.77|1086.77|1101.58|1085.58|9
1643222070000|2022-01-26 18:34:30|1102.59|1086.59|1102.5|1086.5|1102.6|1086.6|1102.5|1086.5|4
1643222080000|2022-01-26 18:34:40|1102.64|1086.64|1102.41|1086.41|1102.64|1086.64|1102.41|1086.41|4
1643222090000|2022-01-26 18:34:50|1102.27|1086.27|1101.77|1085.77|1102.27|1086.27|1101.77|1085.77|3
1643222100000|2022-01-26 18:35:00|1101.72|1085.72|1101.68|1085.68|1101.72|1085.72|1101.68|1085.68|2
1643222110000|2022-01-26 18:35:10|1101.72|1085.72|1102.68|1086.68|1102.68|1086.68|1101.72|1085.72|9
1643222120000|2022-01-26 18:35:20|1102.8|1086.8|1102.8|1086.8|1102.8|1086.8|1102.8|1086.8|1
1643222130000|2022-01-26 18:35:30|1102.68|1086.68|1102.4|1086.4|1103.42|1087.42|1102.4|1086.4|10
1643222140000|2022-01-26 18:35:40|1102.21|1086.21|1101.73|1085.73|1102.21|1086.21|1101.72|1085.72|3
1643222150000|2022-01-26 18:35:50|1101.72|1085.72|1101.72|1085.72|1102.1|1086.1|1101.72|1085.72|3
1643222170000|2022-01-26 18:36:10|1101.73|1085.73|1102.55|1086.55|1102.7|1086.7|1101.72|1085.72|12
1643222180000|2022-01-26 18:36:20|1102.83|1086.83|1103.53|1087.53|1103.55|1087.55|1102.83|1086.83|7
1643222190000|2022-01-26 18:36:30|1103.56|1087.56|1103.18|1087.18|1103.72|1087.72|1103.18|1087.18|8
1643222210000|2022-01-26 18:36:50|1102.96|1086.96|1102.54|1086.54|1102.96|1086.96|1101.98|1085.98|13
1643222220000|2022-01-26 18:37:00|1102.55|1086.55|1102.83|1086.83|1103.46|1087.46|1102.48|1086.48|9
1643222230000|2022-01-26 18:37:10|1102.84|1086.84|1103.36|1087.36|1103.5|1087.5|1102.84|1086.84|9
1643222240000|2022-01-26 18:37:20|1103.49|1087.49|1103.77|1087.77|1103.79|1087.79|1103.36|1087.36|13
1643222250000|2022-01-26 18:37:30|1103.89|1087.89|1104.35|1088.35|1105.23|1089.23|1103.88|1087.88|11
1643222260000|2022-01-26 18:37:40|1104.21|1088.21|1103.61|1087.61|1104.5|1088.5|1103.61|1087.61|9
1643222270000|2022-01-26 18:37:50|1103.83|1087.83|1105.09|1089.09|1105.12|1089.12|1103.62|1087.62|12
1643222280000|2022-01-26 18:38:00|1104.95|1088.95|1106.27|1090.27|1106.27|1090.27|1104.72|1088.72|15
1643222290000|2022-01-26 18:38:10|1106.36|1090.36|1106.22|1090.22|1106.45|1090.45|1105.81|1089.81|10
1643222300000|2022-01-26 18:38:20|1106.11|1090.11|1105.17|1089.17|1106.11|1090.11|1105.17|1089.17|11
1643222310000|2022-01-26 18:38:30|1105.12|1089.12|1104.58|1088.58|1105.13|1089.13|1104.46|1088.46|7
1643222320000|2022-01-26 18:38:40|1104.46|1088.46|1104.53|1088.53|1104.72|1088.72|1104.4|1088.4|13
1643222330000|2022-01-26 18:38:50|1104.41|1088.41|1104.61|1088.61|1105.01|1089.01|1104.41|1088.41|13
1643222340000|2022-01-26 18:39:00|1104.88|1088.88|1104.7|1088.7|1104.88|1088.88|1104.61|1088.61|4
1643222350000|2022-01-26 18:39:10|1104.55|1088.55|1103.73|1087.73|1104.9|1088.9|1103.73|1087.73|16
1643222360000|2022-01-26 18:39:20|1103.84|1087.84|1103.63|1087.63|1103.84|1087.84|1103.63|1087.63|6
1643222370000|2022-01-26 18:39:30|1103.75|1087.75|1104.25|1088.25|1104.54|1088.54|1103.75|1087.75|10
1643222380000|2022-01-26 18:39:40|1104.26|1088.26|1103.59|1087.59|1104.26|1088.26|1103.59|1087.59|7
1643222390000|2022-01-26 18:39:50|1103.74|1087.74|1103.74|1087.74|1104.43|1088.43|1103.7|1087.7|10
1643222400000|2022-01-26 18:40:00|1103.99|1087.99|1103.93|1087.93|1104.3|1088.3|1103.74|1087.74|8
1643222410000|2022-01-26 18:40:10|1103.78|1087.78|1104.11|1088.11|1104.12|1088.12|1103.59|1087.59|8
1643222420000|2022-01-26 18:40:20|1103.97|1087.97|1103.19|1087.19|1103.97|1087.97|1103.18|1087.18|5
1643222430000|2022-01-26 18:40:30|1102.57|1086.57|1102.5|1086.5|1102.7|1086.7|1102.41|1086.41|6
1643222440000|2022-01-26 18:40:40|1102.67|1086.67|1106.72|1090.72|1106.85|1090.85|1102.6|1086.6|14
1643222450000|2022-01-26 18:40:50|1106.71|1090.71|1109.3|1093.3|1109.3|1093.3|1106.67|1090.67|21
1643222460000|2022-01-26 18:41:00|1109.32|1093.32|1111.25|1095.25|1111.25|1095.25|1109.03|1093.03|21
1643222470000|2022-01-26 18:41:10|1111.02|1095.02|1110.31|1094.31|1111.34|1095.34|1110.31|1094.31|16
1643222480000|2022-01-26 18:41:20|1110.34|1094.34|1110.29|1094.29|1110.34|1094.34|1109.95|1093.95|11
1643222490000|2022-01-26 18:41:30|1110.28|1094.28|1110.28|1094.28|1110.46|1094.46|1110.18|1094.18|12
1643222500000|2022-01-26 18:41:40|1110.44|1094.44|1110.46|1094.46|1110.46|1094.46|1110.17|1094.17|13
1643222510000|2022-01-26 18:41:50|1110.23|1094.23|1110.29|1094.29|1110.32|1094.32|1110.23|1094.23|5
1643222520000|2022-01-26 18:42:00|1110.25|1094.25|1110.29|1094.29|1110.29|1094.29|1110.25|1094.25|2
1643222530000|2022-01-26 18:42:10|1110.05|1094.05|1110.04|1094.04|1110.1|1094.1|1109.89|1093.89|5
1643222540000|2022-01-26 18:42:20|1109.79|1093.79|1109.38|1093.38|1109.79|1093.79|1109.3|1093.3|4
1643222550000|2022-01-26 18:42:30|1109.23|1093.23|1109.36|1093.36|1109.36|1093.36|1109.08|1093.08|10
1643222560000|2022-01-26 18:42:40|1109.25|1093.25|1109.44|1093.44|1109.61|1093.61|1109.24|1093.24|11
1643222570000|2022-01-26 18:42:50|1109.25|1093.25|1109.5|1093.5|1109.5|1093.5|1109.25|1093.25|4
1643222580000|2022-01-26 18:43:00|1109.36|1093.36|1109.93|1093.93|1110.45|1094.45|1109.35|1093.35|14
1643222590000|2022-01-26 18:43:10|1109.9|1093.9|1109.88|1093.88|1109.9|1093.9|1109.82|1093.82|3
1643222610000|2022-01-26 18:43:30|1110.25|1094.25|1110.32|1094.32|1110.33|1094.33|1110.25|1094.25|3
1643222620000|2022-01-26 18:43:40|1110.16|1094.16|1110.33|1094.33|1110.33|1094.33|1110.16|1094.16|3
1643222630000|2022-01-26 18:43:50|1110.34|1094.34|1110.34|1094.34|1110.34|1094.34|1110.34|1094.34|1
1643222640000|2022-01-26 18:44:00|1110.55|1094.55|1110.76|1094.76|1111.06|1095.06|1110.55|1094.55|17
1643222650000|2022-01-26 18:44:10|1109.95|1093.95|1110.78|1094.78|1110.91|1094.91|1109.95|1093.95|13
1643222660000|2022-01-26 18:44:20|1110.47|1094.47|1110.13|1094.13|1110.47|1094.47|1110.13|1094.13|7
1643222670000|2022-01-26 18:44:30|1110.15|1094.15|1108.62|1092.62|1110.15|1094.15|1108.62|1092.62|12
1643222680000|2022-01-26 18:44:40|1108.61|1092.61|1108.2|1092.2|1108.61|1092.61|1108.2|1092.2|2
1643222690000|2022-01-26 18:44:50|1107.7|1091.7|1107.42|1091.42|1108|1092|1107.15|1091.15|6
1643222700000|2022-01-26 18:45:00|1107.25|1091.25|1107.16|1091.16|1107.37|1091.37|1106.87|1090.87|10
1643222710000|2022-01-26 18:45:10|1106.88|1090.88|1108.4|1092.4|1108.61|1092.61|1106.8|1090.8|17
1643222720000|2022-01-26 18:45:20|1108.41|1092.41|1108.5|1092.5|1108.63|1092.63|1108.32|1092.32|8
1643222730000|2022-01-26 18:45:30|1108.58|1092.58|1107.6|1091.6|1108.58|1092.58|1107.6|1091.6|6
1643222740000|2022-01-26 18:45:40|1107.79|1091.79|1107.18|1091.18|1107.79|1091.79|1107.18|1091.18|9
1643222750000|2022-01-26 18:45:50|1107.19|1091.19|1106.81|1090.81|1107.19|1091.19|1106.27|1090.27|15
1643222760000|2022-01-26 18:46:00|1106.18|1090.18|1106.72|1090.72|1106.72|1090.72|1105.89|1089.89|10
1643222770000|2022-01-26 18:46:10|1106.7|1090.7|1106.7|1090.7|1106.7|1090.7|1106.7|1090.7|1
1643222780000|2022-01-26 18:46:20|1106.73|1090.73|1106.73|1090.73|1106.73|1090.73|1106.73|1090.73|1
1643222790000|2022-01-26 18:46:30|1106.69|1090.69|1106.69|1090.69|1106.69|1090.69|1106.69|1090.69|1
1643222800000|2022-01-26 18:46:40|1106.54|1090.54|1106.01|1090.01|1106.54|1090.54|1106.01|1090.01|5
1643222810000|2022-01-26 18:46:50|1105.8|1089.8|1105.76|1089.76|1106.26|1090.26|1105.76|1089.76|9
1643222820000|2022-01-26 18:47:00|1106.01|1090.01|1107.45|1091.45|1107.45|1091.45|1105.82|1089.82|19
1643222830000|2022-01-26 18:47:10|1107.72|1091.72|1108.25|1092.25|1108.25|1092.25|1107.7|1091.7|10
1643222840000|2022-01-26 18:47:20|1108.44|1092.44|1108.43|1092.43|1108.78|1092.78|1108.42|1092.42|10
1643222850000|2022-01-26 18:47:30|1108.42|1092.42|1108.16|1092.16|1108.42|1092.42|1108.15|1092.15|5
1643222860000|2022-01-26 18:47:40|1107.76|1091.76|1107.7|1091.7|1108.26|1092.26|1107.47|1091.47|7
1643222870000|2022-01-26 18:47:50|1107.47|1091.47|1107.47|1091.47|1107.5|1091.5|1107.47|1091.47|4
1643222880000|2022-01-26 18:48:00|1107.22|1091.22|1107.47|1091.47|1107.47|1091.47|1107.22|1091.22|2
1643222890000|2022-01-26 18:48:10|1107.75|1091.75|1108.04|1092.04|1108.04|1092.04|1107.46|1091.46|7
1643222900000|2022-01-26 18:48:20|1107.88|1091.88|1108.43|1092.43|1108.43|1092.43|1107.88|1091.88|7
1643222910000|2022-01-26 18:48:30|1108.06|1092.06|1108.42|1092.42|1108.43|1092.43|1108.06|1092.06|7
1643222920000|2022-01-26 18:48:40|1108.18|1092.18|1108.3|1092.3|1108.32|1092.32|1108.03|1092.03|6
1643222930000|2022-01-26 18:48:50|1108.42|1092.42|1108.43|1092.43|1108.5|1092.5|1108.33|1092.33|5
1643222940000|2022-01-26 18:49:00|1108.34|1092.34|1108.49|1092.49|1108.5|1092.5|1108.34|1092.34|5
1643222950000|2022-01-26 18:49:10|1108.55|1092.55|1108.47|1092.47|1108.55|1092.55|1108.47|1092.47|3
1643222960000|2022-01-26 18:49:20|1108.39|1092.39|1108.6|1092.6|1108.75|1092.75|1108.39|1092.39|9
1643222970000|2022-01-26 18:49:30|1108.62|1092.62|1108.32|1092.32|1108.62|1092.62|1108.23|1092.23|7
1643222980000|2022-01-26 18:49:40|1108.42|1092.42|1107.92|1091.92|1108.43|1092.43|1107.92|1091.92|5
1643222990000|2022-01-26 18:49:50|1108.17|1092.17|1108.17|1092.17|1108.17|1092.17|1108.17|1092.17|1
1643223000000|2022-01-26 18:50:00|1107.84|1091.84|1107.5|1091.5|1107.84|1091.84|1107.4|1091.4|7
1643223010000|2022-01-26 18:50:10|1107.61|1091.61|1108.81|1092.81|1108.81|1092.81|1107.61|1091.61|14
1643223020000|2022-01-26 18:50:20|1108.84|1092.84|1109.15|1093.15|1109.57|1093.57|1108.75|1092.75|15
1643223030000|2022-01-26 18:50:30|1109.05|1093.05|1109.4|1093.4|1109.4|1093.4|1109.05|1093.05|3
1643223040000|2022-01-26 18:50:40|1109.22|1093.22|1109.24|1093.24|1109.34|1093.34|1109.13|1093.13|9
1643223050000|2022-01-26 18:50:50|1109.13|1093.13|1109.05|1093.05|1109.27|1093.27|1108.5|1092.5|14
1643223060000|2022-01-26 18:51:00|1109.08|1093.08|1108.96|1092.96|1109.26|1093.26|1108.88|1092.88|12
1643223070000|2022-01-26 18:51:10|1109.09|1093.09|1109.87|1093.87|1110.09|1094.09|1109.09|1093.09|7
1643223080000|2022-01-26 18:51:20|1109.92|1093.92|1111.32|1095.32|1111.34|1095.34|1109.86|1093.86|14
1643223090000|2022-01-26 18:51:30|1111.19|1095.19|1112.03|1096.03|1112.03|1096.03|1111|1095|11
1643223100000|2022-01-26 18:51:40|1111.9|1095.9|1111.9|1095.9|1111.9|1095.9|1111.9|1095.9|1
1643223110000|2022-01-26 18:51:50|1111.85|1095.85|1112.04|1096.04|1112.04|1096.04|1111.84|1095.84|4
1643223130000|2022-01-26 18:52:10|1112.22|1096.22|1112.13|1096.13|1112.29|1096.29|1112.03|1096.03|5
1643223140000|2022-01-26 18:52:20|1112.28|1096.28|1112.25|1096.25|1112.29|1096.29|1112.24|1096.24|7
1643223150000|2022-01-26 18:52:30|1112.24|1096.24|1112.05|1096.05|1112.25|1096.25|1112.05|1096.05|7
1643223160000|2022-01-26 18:52:40|1112.46|1096.46|1115.67|1099.67|1115.67|1099.67|1112.46|1096.46|20
1643223170000|2022-01-26 18:52:50|1115.68|1099.68|1118.72|1102.72|1118.72|1102.72|1115.68|1099.68|26
1643223180000|2022-01-26 18:53:00|1118.73|1102.73|1121.05|1105.05|1121.05|1105.05|1118.71|1102.71|21
1643223190000|2022-01-26 18:53:10|1120.73|1104.73|1125.39|1109.39|1125.39|1109.39|1120.73|1104.73|29
1643223200000|2022-01-26 18:53:20|1125.85|1109.85|1130.5|1114.5|1130.75|1114.75|1125.85|1109.85|31
1643223210000|2022-01-26 18:53:30|1131.15|1115.15|1126|1110|1131.15|1115.15|1126|1110|28
1643223220000|2022-01-26 18:53:40|1125.81|1109.81|1129.34|1113.34|1129.59|1113.59|1125.81|1109.81|21
1643223230000|2022-01-26 18:53:50|1129.35|1113.35|1128|1112|1130.24|1114.24|1128|1112|16
1643223240000|2022-01-26 18:54:00|1128.2|1112.2|1129.24|1113.24|1129.5|1113.5|1128|1112|15
1643223250000|2022-01-26 18:54:10|1129.74|1113.74|1130.36|1114.36|1131.5|1115.5|1129.24|1113.24|22
1643223260000|2022-01-26 18:54:20|1130.2|1114.2|1128.38|1112.38|1130.2|1114.2|1127.42|1111.42|17
1643223270000|2022-01-26 18:54:30|1128.42|1112.42|1129.22|1113.22|1130.2|1114.2|1128.4|1112.4|19
1643223280000|2022-01-26 18:54:40|1129|1113|1127.92|1111.92|1129|1113|1127.42|1111.42|16
1643223290000|2022-01-26 18:54:50|1127.82|1111.82|1129.5|1113.5|1129.75|1113.75|1127.82|1111.82|16
1643223300000|2022-01-26 18:55:00|1129|1113|1128|1112|1129|1113|1127.5|1111.5|7
1643223310000|2022-01-26 18:55:10|1127.75|1111.75|1128.92|1112.92|1128.93|1112.93|1127.5|1111.5|11
1643223320000|2022-01-26 18:55:20|1128.5|1112.5|1127.42|1111.42|1128.5|1112.5|1127.42|1111.42|5
1643223330000|2022-01-26 18:55:30|1126.57|1110.57|1127.03|1111.03|1127.42|1111.42|1126.57|1110.57|11
1643223340000|2022-01-26 18:55:40|1126.65|1110.65|1125.9|1109.9|1127|1111|1125.88|1109.88|8
1643223350000|2022-01-26 18:55:50|1125.5|1109.5|1124.25|1108.25|1125.5|1109.5|1124|1108|18
1643223360000|2022-01-26 18:56:00|1124|1108|1123.5|1107.5|1124|1108|1123.08|1107.08|9
1643223370000|2022-01-26 18:56:10|1123.75|1107.75|1123.5|1107.5|1124.15|1108.15|1123.22|1107.22|15
1643223380000|2022-01-26 18:56:20|1123.24|1107.24|1122.5|1106.5|1123.3|1107.3|1122.35|1106.35|8
1643223390000|2022-01-26 18:56:30|1122.25|1106.25|1122.1|1106.1|1123|1107|1122|1106|17
1643223400000|2022-01-26 18:56:40|1122|1106|1120|1104|1122|1106|1120|1104|17
1643223410000|2022-01-26 18:56:50|1120.1|1104.1|1121.4|1105.4|1121.4|1105.4|1120|1104|13
1643223420000|2022-01-26 18:57:00|1121.39|1105.39|1119.36|1103.36|1122.15|1106.15|1119.36|1103.36|18
1643223430000|2022-01-26 18:57:10|1119.25|1103.25|1117.31|1101.31|1119.45|1103.45|1117.31|1101.31|18
1643223440000|2022-01-26 18:57:20|1117.76|1101.76|1119.33|1103.33|1119.88|1103.88|1117.76|1101.76|22
1643223450000|2022-01-26 18:57:30|1119.11|1103.11|1118.37|1102.37|1119.5|1103.5|1118.37|1102.37|12
1643223460000|2022-01-26 18:57:40|1118.23|1102.23|1118|1102|1119.94|1103.94|1118|1102|17
1643223470000|2022-01-26 18:57:50|1118.5|1102.5|1119.71|1103.71|1119.78|1103.78|1118.29|1102.29|15
1643223480000|2022-01-26 18:58:00|1119.77|1103.77|1120|1104|1120.1|1104.1|1119.36|1103.36|13
1643223490000|2022-01-26 18:58:10|1119.5|1103.5|1119.05|1103.05|1119.5|1103.5|1118.92|1102.92|11
1643223500000|2022-01-26 18:58:20|1118.92|1102.92|1120.42|1104.42|1120.81|1104.81|1118.5|1102.5|16
1643223510000|2022-01-26 18:58:30|1120.61|1104.61|1122.95|1106.95|1122.95|1106.95|1120.61|1104.61|13
1643223520000|2022-01-26 18:58:40|1122.69|1106.69|1125.93|1109.93|1125.93|1109.93|1122.5|1106.5|20
1643223530000|2022-01-26 18:58:50|1126.39|1110.39|1126.88|1110.88|1127.37|1111.37|1126|1110|18
1643223540000|2022-01-26 18:59:00|1126.78|1110.78|1126.09|1110.09|1126.94|1110.94|1126.09|1110.09|13
1643223550000|2022-01-26 18:59:10|1126.03|1110.03|1125.14|1109.14|1126.03|1110.03|1124.99|1108.99|14
1643223560000|2022-01-26 18:59:20|1125.16|1109.16|1125.57|1109.57|1125.7|1109.7|1125.16|1109.16|13
1643223570000|2022-01-26 18:59:30|1125.69|1109.69|1127.38|1111.38|1127.38|1111.38|1125.69|1109.69|20
1643223580000|2022-01-26 18:59:40|1127.35|1111.35|1126.63|1110.63|1127.48|1111.48|1126.46|1110.46|9
1643223590000|2022-01-26 18:59:50|1126.45|1110.45|1125.03|1109.03|1126.45|1110.45|1124.99|1108.99|13
1643223600000|2022-01-26 19:00:00|1125|1109|1126.71|1110.71|1126.71|1110.71|1123.26|1107.26|21
1643223610000|2022-01-26 19:00:10|1126.73|1110.73|1136.37|1120.37|1136.37|1120.37|1126.73|1110.73|28
1643223620000|2022-01-26 19:00:20|1136.48|1120.48|1134.17|1118.17|1138.68|1122.68|1134.17|1118.17|24
1643223630000|2022-01-26 19:00:30|1133.92|1117.92|1136.18|1120.18|1136.18|1123.13|1129.01|1115.53|27
1643223640000|2022-01-26 19:00:40|1137.25|1121.25|1135.34|1119.34|1137.27|1121.27|1134.09|1118.09|22
1643223650000|2022-01-26 19:00:50|1135.29|1119.29|1131.92|1115.92|1135.29|1119.29|1129.35|1113.35|25
1643223660000|2022-01-26 19:01:00|1131.84|1115.84|1138|1122|1138|1122|1131.66|1115.66|27
1643223670000|2022-01-26 19:01:10|1137.8|1121.8|1138.3|1122.3|1138.5|1122.5|1136.55|1120.55|18
1643223680000|2022-01-26 19:01:20|1137.92|1121.92|1136|1120|1138.93|1122.93|1136|1120|16
1643223690000|2022-01-26 19:01:30|1136.5|1120.5|1138.82|1122.82|1138.82|1122.82|1136.25|1120.25|19
1643223700000|2022-01-26 19:01:40|1138.67|1122.67|1140.5|1124.5|1140.69|1124.69|1138.67|1122.67|23
1643223710000|2022-01-26 19:01:50|1139.92|1123.92|1140.68|1124.68|1140.68|1124.68|1139|1123|18
1643223720000|2022-01-26 19:02:00|1140.81|1124.81|1145.79|1129.79|1145.79|1129.79|1140.81|1124.81|23
1643223730000|2022-01-26 19:02:10|1146.3|1130.3|1151.92|1135.92|1151.92|1135.92|1146|1130|13
1643223740000|2022-01-26 19:02:20|1152.14|1136.14|1153|1137|1153|1137|1149.7|1133.7|19
1643223750000|2022-01-26 19:02:30|1153.2|1137.2|1156.5|1140.5|1156.5|1140.5|1153.2|1137.2|11
1643223760000|2022-01-26 19:02:40|1157|1141|1158.5|1142.5|1160.5|1144.5|1157|1141|16
1643223770000|2022-01-26 19:02:50|1158.78|1142.78|1163|1147|1163|1147|1158.78|1142.78|16
1643223780000|2022-01-26 19:03:00|1164.21|1148.21|1161.45|1145.45|1165.79|1149.79|1161.4|1145.4|18
1643223790000|2022-01-26 19:03:10|1161.21|1145.21|1163|1147|1164|1148|1161.21|1145.21|16
1643223800000|2022-01-26 19:03:20|1162.65|1146.65|1158.85|1142.85|1163|1147|1158.5|1142.5|15
1643223810000|2022-01-26 19:03:30|1158.5|1142.5|1156.57|1140.57|1158.5|1142.5|1154.14|1138.14|20
1643223820000|2022-01-26 19:03:40|1156.68|1140.68|1159|1143|1159.55|1143.55|1156.57|1140.57|10
1643223830000|2022-01-26 19:03:50|1158.42|1142.42|1158.1|1142.1|1158.55|1142.55|1155.95|1139.95|20
1643223840000|2022-01-26 19:04:00|1158.5|1142.5|1160|1144|1160|1144|1158|1142|13
1643223850000|2022-01-26 19:04:10|1160.18|1144.18|1163|1147|1165|1149|1160.18|1144.18|20
1643223860000|2022-01-26 19:04:20|1162.76|1146.76|1165.5|1149.5|1165.5|1149.5|1162|1146|17
1643223870000|2022-01-26 19:04:30|1165.75|1149.75|1162.9|1146.9|1166.05|1150.05|1160.5|1144.5|25
1643223880000|2022-01-26 19:04:40|1162.76|1146.76|1163.73|1147.73|1164.62|1148.62|1162.76|1146.76|20
1643223890000|2022-01-26 19:04:50|1163.58|1147.58|1163.5|1147.5|1164.29|1148.29|1162.5|1146.5|17
1643223900000|2022-01-26 19:05:00|1163|1147|1160.33|1144.33|1163|1147|1159.1|1143.1|22
1643223910000|2022-01-26 19:05:10|1159.73|1143.73|1160|1144|1161.04|1145.04|1159.25|1143.25|22
1643223920000|2022-01-26 19:05:20|1159.55|1143.55|1164.85|1148.85|1164.85|1148.85|1159.55|1143.55|20
1643223930000|2022-01-26 19:05:30|1165.5|1149.5|1162.91|1146.91|1165.77|1149.77|1161.11|1145.11|25
1643223940000|2022-01-26 19:05:40|1163.75|1147.75|1163.55|1147.55|1163.81|1147.81|1162.8|1146.8|17
1643223950000|2022-01-26 19:05:50|1163.5|1147.5|1168.05|1152.05|1168.31|1152.31|1163.5|1147.5|15
1643223960000|2022-01-26 19:06:00|1167.5|1151.5|1170.04|1154.04|1170.79|1154.79|1167.5|1151.5|28
1643223970000|2022-01-26 19:06:10|1170.1|1154.1|1170.95|1154.95|1170.95|1154.95|1168.5|1152.5|22
1643223980000|2022-01-26 19:06:20|1170.75|1154.75|1172|1156|1172|1156|1170|1154|25
1643223990000|2022-01-26 19:06:30|1171.79|1155.79|1170.24|1154.24|1171.85|1155.85|1169.5|1153.5|20
1643224000000|2022-01-26 19:06:40|1170.21|1154.21|1175.18|1159.18|1175.32|1159.32|1170.21|1154.21|24
1643224010000|2022-01-26 19:06:50|1174.5|1158.5|1175.4|1159.4|1175.59|1159.59|1173.25|1157.25|20
1643224020000|2022-01-26 19:07:00|1176.12|1160.12|1171.82|1155.82|1176.12|1160.12|1171.78|1155.78|21
1643224030000|2022-01-26 19:07:10|1172.5|1156.5|1173.5|1157.5|1174|1158|1172|1156|26
1643224040000|2022-01-26 19:07:20|1173.39|1157.39|1173.4|1157.4|1174.76|1158.76|1172.47|1156.47|21
1643224050000|2022-01-26 19:07:30|1173.46|1157.46|1172.5|1156.5|1174.09|1158.09|1172|1156|19
1643224060000|2022-01-26 19:07:40|1172.92|1156.92|1172.5|1156.5|1172.92|1156.92|1171.38|1155.38|25
1643224070000|2022-01-26 19:07:50|1172.7|1156.7|1173.75|1157.75|1173.75|1157.75|1172.5|1156.5|7
1643224080000|2022-01-26 19:08:00|1174.25|1158.25|1174.89|1158.89|1175.33|1159.33|1173.15|1157.15|21
1643224090000|2022-01-26 19:08:10|1174.5|1158.5|1176.3|1160.3|1176.3|1160.3|1174|1158|15
1643224100000|2022-01-26 19:08:20|1176.22|1160.22|1175.68|1159.68|1176.22|1160.22|1174.88|1158.88|17
1643224110000|2022-01-26 19:08:30|1176.44|1160.44|1176|1160|1177.7|1161.7|1176|1160|14
1643224120000|2022-01-26 19:08:40|1176.5|1160.5|1178.93|1162.93|1179|1163|1175.5|1159.5|17
1643224130000|2022-01-26 19:08:50|1178.78|1162.78|1178|1162|1178.8|1162.8|1177.72|1161.72|19
1643224140000|2022-01-26 19:09:00|1177.44|1161.44|1177.9|1161.9|1179.1|1163.1|1177.44|1161.44|18
1643224150000|2022-01-26 19:09:10|1178|1162|1180.76|1164.76|1181.15|1165.15|1178|1162|16
1643224160000|2022-01-26 19:09:20|1180.55|1164.55|1182.98|1166.98|1182.98|1166.98|1180.55|1164.55|19
1643224170000|2022-01-26 19:09:30|1182.88|1166.88|1184.81|1168.81|1184.91|1168.91|1182.88|1166.88|20
1643224180000|2022-01-26 19:09:40|1184.5|1168.5|1183.92|1167.92|1185|1169|1183.86|1167.86|18
1643224190000|2022-01-26 19:09:50|1183.42|1167.42|1181|1165|1183.42|1167.42|1181|1165|24
1643224200000|2022-01-26 19:10:00|1181.5|1165.5|1177.5|1161.5|1181.5|1165.5|1177.5|1161.5|17
1643224210000|2022-01-26 19:10:10|1177.75|1161.75|1174|1158|1178.69|1162.69|1174|1158|23
1643224220000|2022-01-26 19:10:20|1173.75|1157.75|1167.82|1151.82|1173.75|1157.75|1167.82|1151.82|17
1643224230000|2022-01-26 19:10:30|1167.9|1151.9|1172.22|1156.22|1172.74|1156.74|1167.25|1151.25|23
1643224240000|2022-01-26 19:10:40|1172.07|1156.07|1172.5|1156.5|1174|1158|1171.61|1155.61|20
1643224250000|2022-01-26 19:10:50|1172.05|1156.05|1168|1152|1172.05|1156.05|1167.92|1151.92|22
1643224260000|2022-01-26 19:11:00|1168.5|1152.5|1167|1151|1168.87|1152.87|1167|1151|23
1643224270000|2022-01-26 19:11:10|1166.82|1150.82|1161.19|1145.19|1166.82|1150.82|1161|1145|21
1643224280000|2022-01-26 19:11:20|1161|1145|1162.72|1146.72|1164|1148|1161|1145|22
1643224290000|2022-01-26 19:11:30|1162.5|1146.5|1158.54|1142.54|1162.5|1146.5|1158.07|1142.07|18
1643224300000|2022-01-26 19:11:40|1158.95|1142.95|1158.82|1142.82|1160.1|1144.1|1158.52|1142.52|24
1643224310000|2022-01-26 19:11:50|1158.75|1142.75|1156|1140|1159|1143|1156|1140|16
1643224320000|2022-01-26 19:12:00|1155.85|1139.85|1154|1138|1156.4|1140.4|1154|1138|24
1643224330000|2022-01-26 19:12:10|1153.8|1137.8|1153.32|1137.32|1155.1|1139.1|1153.32|1137.32|21
1643224340000|2022-01-26 19:12:20|1153.05|1137.05|1155|1139|1155|1139|1153|1137|21
1643224350000|2022-01-26 19:12:30|1155.22|1139.22|1157.5|1141.5|1158.29|1142.29|1155.19|1139.19|17
1643224360000|2022-01-26 19:12:40|1157|1141|1158.07|1142.07|1158.09|1142.09|1155.7|1139.7|21
1643224370000|2022-01-26 19:12:50|1157.05|1141.05|1161.5|1145.5|1161.5|1145.5|1157.05|1141.05|17
1643224380000|2022-01-26 19:13:00|1161.75|1145.75|1159.5|1143.5|1162.04|1146.04|1159.3|1143.3|19
1643224390000|2022-01-26 19:13:10|1159|1143|1157.55|1141.55|1159|1143|1156|1140|14
1643224400000|2022-01-26 19:13:20|1157.34|1141.34|1156|1140|1157.62|1141.62|1155.67|1139.67|20
1643224410000|2022-01-26 19:13:30|1155.5|1139.5|1155.84|1139.84|1156.06|1140.06|1154.2|1138.2|24
1643224420000|2022-01-26 19:13:40|1155.5|1139.5|1154.38|1138.38|1155.82|1139.82|1154.38|1138.38|16
1643224430000|2022-01-26 19:13:50|1154.45|1138.45|1151.15|1135.15|1154.69|1138.69|1151.15|1135.15|25
1643224440000|2022-01-26 19:14:00|1151.05|1135.05|1151.21|1135.21|1153.5|1137.5|1150.25|1134.25|30
1643224450000|2022-01-26 19:14:10|1150|1134|1149.6|1133.6|1150.57|1134.57|1149|1133|19
1643224460000|2022-01-26 19:14:20|1149.79|1133.79|1144.89|1128.89|1149.8|1133.8|1144.71|1128.71|31
1643224470000|2022-01-26 19:14:30|1144.72|1128.72|1144.72|1128.72|1145.85|1129.85|1143.5|1127.5|22
1643224480000|2022-01-26 19:14:40|1145|1129|1136.88|1120.88|1145|1129|1136.88|1120.88|27
1643224490000|2022-01-26 19:14:50|1136.89|1120.89|1133|1117|1136.89|1120.89|1132.5|1116.5|25
1643224500000|2022-01-26 19:15:00|1132.63|1116.63|1138.72|1122.72|1138.72|1122.72|1132.59|1116.59|25
1643224510000|2022-01-26 19:15:10|1138.22|1122.22|1143.5|1127.5|1143.5|1127.5|1138.12|1122.12|18
1643224520000|2022-01-26 19:15:20|1143|1127|1146.7|1130.7|1146.7|1130.7|1142.53|1126.53|20
1643224530000|2022-01-26 19:15:30|1147.74|1131.74|1148.5|1132.5|1149.48|1133.48|1147.5|1131.5|20
1643224540000|2022-01-26 19:15:40|1148.4|1132.4|1149|1133|1150.93|1134.93|1146.8|1130.8|21
1643224550000|2022-01-26 19:15:50|1148.85|1132.85|1144.5|1128.5|1148.85|1132.85|1143.93|1127.93|15
1643224560000|2022-01-26 19:16:00|1143.5|1127.5|1142|1126|1145.55|1129.55|1142|1126|24
1643224570000|2022-01-26 19:16:10|1141.55|1125.55|1137.75|1121.75|1141.55|1125.55|1137.75|1121.75|26
1643224580000|2022-01-26 19:16:20|1137.8|1121.8|1140.45|1124.45|1140.58|1124.58|1137.8|1121.8|24
1643224590000|2022-01-26 19:16:30|1141|1125|1138.45|1122.45|1141|1125|1137.5|1121.5|19
1643224600000|2022-01-26 19:16:40|1138.5|1122.5|1136.25|1120.25|1140.25|1124.25|1136.25|1120.25|29
1643224610000|2022-01-26 19:16:50|1136.75|1120.75|1138|1122|1139.65|1123.65|1136.75|1120.75|29
1643224620000|2022-01-26 19:17:00|1137.55|1121.55|1139|1123|1141.31|1125.31|1137|1121|29
1643224630000|2022-01-26 19:17:10|1138.5|1122.5|1135.36|1119.36|1138.82|1122.82|1135.36|1119.36|28
1643224640000|2022-01-26 19:17:20|1135|1119|1134|1118|1137|1121|1134|1118|24
1643224650000|2022-01-26 19:17:30|1134.55|1118.55|1133.32|1117.32|1134.55|1118.55|1132.39|1116.39|24
1643224660000|2022-01-26 19:17:40|1133.54|1117.54|1130.6|1114.6|1133.54|1117.54|1130.5|1114.5|20
1643224670000|2022-01-26 19:17:50|1130.1|1114.1|1126|1110|1130.64|1114.64|1126|1110|16
1643224680000|2022-01-26 19:18:00|1125.12|1109.12|1122|1106|1125.12|1109.12|1121.2|1105.2|22
1643224690000|2022-01-26 19:18:10|1122.14|1106.14|1126|1110|1126.85|1110.85|1122.14|1106.14|18
1643224700000|2022-01-26 19:18:20|1126.6|1110.6|1132.77|1116.77|1133.79|1117.79|1126.6|1110.6|28
1643224710000|2022-01-26 19:18:30|1132.78|1116.78|1134.74|1118.74|1134.9|1118.9|1132.78|1116.78|15
1643224720000|2022-01-26 19:18:40|1135|1119|1140.63|1124.63|1141|1125|1135|1119|21
1643224730000|2022-01-26 19:18:50|1140.5|1124.5|1144|1128|1144|1128|1137.7|1121.7|27
1643224740000|2022-01-26 19:19:00|1143.34|1127.34|1138.07|1122.07|1143.59|1127.59|1135.92|1119.92|30
1643224750000|2022-01-26 19:19:10|1137.78|1121.78|1134.29|1118.29|1139.08|1123.08|1134|1118|22
1643224760000|2022-01-26 19:19:20|1134|1118|1133|1117|1134.75|1118.75|1132.93|1116.93|25
1643224770000|2022-01-26 19:19:30|1133.5|1117.5|1131.82|1115.82|1135.79|1119.79|1131.82|1115.82|17
1643224780000|2022-01-26 19:19:40|1132|1116|1135.24|1119.24|1135.24|1119.24|1131|1115|30
1643224790000|2022-01-26 19:19:50|1135|1119|1135|1119|1136.79|1120.79|1135|1119|22
1643224800000|2022-01-26 19:20:00|1134.5|1118.5|1134.93|1118.93|1134.93|1118.93|1132.07|1116.07|26
1643224810000|2022-01-26 19:20:10|1135|1119|1141.92|1125.92|1142.25|1126.25|1135|1119|27
1643224820000|2022-01-26 19:20:20|1142.25|1126.25|1138.22|1122.22|1144.5|1128.5|1138|1122|26
1643224830000|2022-01-26 19:20:30|1138.15|1122.15|1136|1120|1139.5|1123.5|1136|1120|19
1643224840000|2022-01-26 19:20:40|1135.32|1119.32|1135.75|1119.75|1137.3|1121.3|1135|1119|24
1643224850000|2022-01-26 19:20:50|1135.5|1119.5|1142.13|1126.13|1142.98|1126.98|1135.5|1119.5|32
1643224860000|2022-01-26 19:21:00|1142|1126|1138.85|1122.85|1142|1126|1138.41|1122.41|27
1643224870000|2022-01-26 19:21:10|1138.65|1122.65|1139.29|1123.29|1139.48|1123.48|1137|1121|23
1643224880000|2022-01-26 19:21:20|1139.57|1123.57|1138|1122|1140|1124|1138|1122|15
1643224890000|2022-01-26 19:21:30|1137.5|1121.5|1140.54|1124.54|1140.8|1124.8|1137.04|1121.04|23
1643224900000|2022-01-26 19:21:40|1140.66|1124.66|1141.36|1125.36|1141.7|1125.7|1140.5|1124.5|17
1643224910000|2022-01-26 19:21:50|1141.42|1125.42|1143|1127|1143.33|1127.33|1140.13|1124.13|24
1643224920000|2022-01-26 19:22:00|1143.17|1127.17|1143.53|1127.53|1143.7|1127.7|1143.09|1127.09|18
1643224930000|2022-01-26 19:22:10|1143.05|1127.05|1139|1123|1143.05|1127.05|1139|1123|28
1643224940000|2022-01-26 19:22:20|1138.59|1122.59|1141|1125|1142.32|1126.32|1138|1122|27
1643224950000|2022-01-26 19:22:30|1140.5|1124.5|1140.35|1124.35|1141.5|1125.5|1140.14|1124.14|19
1643224960000|2022-01-26 19:22:40|1140.5|1124.5|1141.47|1125.47|1141.47|1125.47|1139.7|1123.7|13
1643224970000|2022-01-26 19:22:50|1141.9|1125.9|1141.26|1125.26|1141.91|1125.91|1141.26|1125.26|18
1643224980000|2022-01-26 19:23:00|1141.29|1125.29|1141.47|1125.47|1141.48|1125.48|1140.62|1124.62|16
1643224990000|2022-01-26 19:23:10|1141.44|1125.44|1142|1126|1142.9|1126.9|1141.44|1125.44|19
1643225000000|2022-01-26 19:23:20|1141.6|1125.6|1138|1122|1141.75|1125.75|1138|1122|18
1643225010000|2022-01-26 19:23:30|1138.5|1122.5|1137.72|1121.72|1138.83|1122.83|1137.31|1121.31|21
1643225020000|2022-01-26 19:23:40|1137.48|1121.48|1140.67|1124.67|1140.67|1124.67|1137.48|1121.48|25
1643225030000|2022-01-26 19:23:50|1140.69|1124.69|1138.51|1122.51|1141.44|1125.44|1138.5|1122.5|25
1643225040000|2022-01-26 19:24:00|1138.52|1122.52|1139.2|1123.2|1139.95|1123.95|1138.51|1122.51|27
1643225050000|2022-01-26 19:24:10|1139.82|1123.82|1141.5|1125.5|1141.65|1125.65|1139.82|1123.82|21
1643225060000|2022-01-26 19:24:20|1142.25|1126.25|1142.79|1126.79|1143|1127|1141.44|1125.44|22
1643225070000|2022-01-26 19:24:30|1142.5|1126.5|1142.5|1126.5|1142.95|1126.95|1142|1126|15
1643225080000|2022-01-26 19:24:40|1142.54|1126.54|1142.22|1126.22|1142.54|1126.54|1141.93|1125.93|13
1643225090000|2022-01-26 19:24:50|1142.23|1126.23|1146.5|1130.5|1146.5|1130.5|1141.95|1125.95|23
1643225100000|2022-01-26 19:25:00|1146|1130|1151.43|1135.43|1151.43|1135.43|1146|1130|23
1643225110000|2022-01-26 19:25:10|1151.45|1135.45|1157.5|1141.5|1157.5|1141.5|1151.44|1135.44|26
1643225120000|2022-01-26 19:25:20|1157|1141|1156.83|1140.83|1161|1145|1156.83|1140.83|26
1643225130000|2022-01-26 19:25:30|1156.71|1140.71|1154.22|1138.22|1156.71|1140.71|1153.26|1137.26|25
1643225140000|2022-01-26 19:25:40|1154|1138|1156.25|1140.25|1157|1141|1151.8|1135.8|28
1643225150000|2022-01-26 19:25:50|1156.5|1140.5|1153|1137|1156.5|1140.5|1153|1137|14
1643225160000|2022-01-26 19:26:00|1152.82|1136.82|1152.92|1136.92|1155.5|1139.5|1152.5|1136.5|23
1643225170000|2022-01-26 19:26:10|1153.1|1137.1|1149.5|1133.5|1153.6|1137.6|1149.5|1133.5|20
1643225180000|2022-01-26 19:26:20|1150.11|1134.11|1146|1130|1150.5|1134.5|1146|1130|18
1643225190000|2022-01-26 19:26:30|1146.32|1130.32|1152|1136|1152.27|1136.27|1146|1130|24
1643225200000|2022-01-26 19:26:40|1151.9|1135.9|1147.2|1131.2|1151.9|1135.9|1147.2|1131.2|21
1643225210000|2022-01-26 19:26:50|1147|1131|1149.9|1133.9|1149.9|1133.9|1145.5|1129.5|30
1643225220000|2022-01-26 19:27:00|1149.47|1133.47|1151.67|1135.67|1153.36|1137.36|1149.47|1133.47|30
1643225230000|2022-01-26 19:27:10|1152.5|1136.5|1149.03|1133.03|1153|1137|1148.5|1132.5|28
1643225240000|2022-01-26 19:27:20|1149.05|1133.05|1153.52|1137.52|1154.02|1138.02|1149|1133|29
1643225250000|2022-01-26 19:27:30|1153.8|1137.8|1155.5|1139.5|1155.75|1139.75|1152.47|1136.47|28
1643225260000|2022-01-26 19:27:40|1156|1140|1160.25|1144.25|1160.9|1144.9|1155.59|1139.59|28
1643225270000|2022-01-26 19:27:50|1160.5|1144.5|1156.6|1140.6|1160.5|1144.5|1156.6|1140.6|25
1643225280000|2022-01-26 19:28:00|1157.1|1141.1|1156.59|1140.59|1157.83|1141.83|1156.5|1140.5|19
1643225290000|2022-01-26 19:28:10|1156.72|1140.72|1152.46|1136.46|1156.72|1140.72|1152.46|1136.46|14
1643225300000|2022-01-26 19:28:20|1153|1137|1151.5|1135.5|1153|1137|1149.5|1133.5|24
1643225310000|2022-01-26 19:28:30|1151.2|1135.2|1152.1|1136.1|1153|1137|1150.7|1134.7|30
1643225320000|2022-01-26 19:28:40|1152|1136|1151.9|1135.9|1152.41|1136.41|1151|1135|26
1643225330000|2022-01-26 19:28:50|1151.65|1135.65|1151.92|1135.92|1152.9|1136.9|1151.4|1135.4|17
1643225340000|2022-01-26 19:29:00|1152.14|1136.14|1152|1136|1153.66|1137.66|1152|1136|23
1643225350000|2022-01-26 19:29:10|1152.31|1136.31|1153.99|1137.99|1153.99|1137.99|1152|1136|22
1643225360000|2022-01-26 19:29:20|1154.56|1138.56|1153.71|1137.71|1154.72|1138.72|1152.5|1136.5|25
1643225370000|2022-01-26 19:29:30|1153.72|1137.72|1153.39|1137.39|1153.9|1137.9|1152.75|1136.75|22
1643225380000|2022-01-26 19:29:40|1153.45|1137.45|1151.79|1135.79|1153.45|1137.45|1151.5|1135.5|13
1643225390000|2022-01-26 19:29:50|1151.5|1135.5|1151.29|1135.29|1151.5|1135.5|1150.5|1134.5|13
1643225400000|2022-01-26 19:30:00|1151|1135|1148|1132|1151.84|1135.84|1148|1132|18
1643225410000|2022-01-26 19:30:10|1147.5|1131.5|1146|1130|1147.5|1131.5|1145.5|1129.5|15
1643225420000|2022-01-26 19:30:20|1145.5|1129.5|1147.5|1131.5|1147.72|1131.72|1145|1129|31
1643225430000|2022-01-26 19:30:30|1147.55|1131.55|1148.81|1132.81|1148.81|1132.81|1147.5|1131.5|18
1643225440000|2022-01-26 19:30:40|1148.5|1132.5|1145.75|1129.75|1148.81|1132.81|1145.75|1129.75|16
1643225450000|2022-01-26 19:30:50|1145.5|1129.5|1145.31|1129.31|1145.72|1129.72|1144.11|1128.11|19
1643225460000|2022-01-26 19:31:00|1145.81|1129.81|1147|1131|1148.6|1132.6|1145.4|1129.4|21
1643225470000|2022-01-26 19:31:10|1147.5|1131.5|1147.25|1131.25|1148.95|1132.95|1147.09|1131.09|19
1643225480000|2022-01-26 19:31:20|1147.75|1131.75|1145.61|1129.61|1147.75|1131.75|1145|1129|17
1643225490000|2022-01-26 19:31:30|1146.61|1130.61|1142.5|1126.5|1146.75|1130.75|1142.5|1126.5|28
1643225500000|2022-01-26 19:31:40|1143|1127|1140|1124|1143|1127|1140|1124|15
1643225510000|2022-01-26 19:31:50|1139.5|1123.5|1139|1123|1139.5|1123.5|1137.81|1121.81|17
1643225520000|2022-01-26 19:32:00|1139.19|1123.19|1141.82|1125.82|1141.82|1125.82|1139.14|1123.14|21
1643225530000|2022-01-26 19:32:10|1141.89|1125.89|1139.64|1123.64|1142|1126|1139.12|1123.12|18
1643225540000|2022-01-26 19:32:20|1139.65|1123.65|1140.5|1124.5|1141|1125|1139.4|1123.4|31
1643225550000|2022-01-26 19:32:30|1140|1124|1141.19|1125.19|1141.19|1125.19|1139|1123|23
1643225560000|2022-01-26 19:32:40|1141.61|1125.61|1142.13|1126.13|1143.05|1127.05|1140.5|1124.5|30
1643225570000|2022-01-26 19:32:50|1142|1126|1142.55|1126.55|1143.08|1127.08|1140.17|1124.17|33
1643225580000|2022-01-26 19:33:00|1142.58|1126.58|1145|1129|1145.4|1129.4|1142.5|1126.5|26
1643225590000|2022-01-26 19:33:10|1144.5|1128.5|1143.92|1127.92|1145|1129|1142.37|1126.37|30
1643225600000|2022-01-26 19:33:20|1144|1128|1143.89|1127.89|1145.78|1129.78|1143.39|1127.39|29
1643225610000|2022-01-26 19:33:30|1143.82|1127.82|1142.39|1126.39|1143.89|1127.89|1142.39|1126.39|11
1643225620000|2022-01-26 19:33:40|1142.54|1126.54|1143.84|1127.84|1144.55|1128.55|1142.54|1126.54|21
1643225630000|2022-01-26 19:33:50|1143.82|1127.82|1143.5|1127.5|1145.75|1129.75|1143.34|1127.34|24
1643225640000|2022-01-26 19:34:00|1144|1128|1144.87|1128.87|1145.54|1129.54|1143.64|1127.64|29
1643225650000|2022-01-26 19:34:10|1144.88|1128.88|1144.32|1128.32|1145.07|1129.07|1144.32|1128.32|22
1643225660000|2022-01-26 19:34:20|1143.64|1127.64|1143.5|1127.5|1144.14|1128.14|1143|1127|20
1643225670000|2022-01-26 19:34:30|1143.82|1127.82|1139.19|1123.19|1144|1128|1139.19|1123.19|23
1643225680000|2022-01-26 19:34:40|1139|1123|1137.43|1121.43|1139.25|1123.25|1137.31|1121.31|16
1643225690000|2022-01-26 19:34:50|1137.93|1121.93|1141.1|1125.1|1141.65|1125.65|1137.23|1121.23|23
1643225700000|2022-01-26 19:35:00|1141.11|1125.11|1141.4|1125.4|1143|1127|1141|1125|27
1643225710000|2022-01-26 19:35:10|1141.42|1125.42|1139.33|1123.33|1141.66|1125.66|1139.33|1123.33|23
1643225720000|2022-01-26 19:35:20|1139.34|1123.34|1140.12|1124.12|1140.5|1124.5|1139.34|1123.34|16
1643225730000|2022-01-26 19:35:30|1140.23|1124.23|1142.02|1126.02|1142.02|1126.02|1139.67|1123.67|21
1643225740000|2022-01-26 19:35:40|1141.97|1125.97|1142|1126|1143.1|1127.1|1141.19|1125.19|27
1643225750000|2022-01-26 19:35:50|1141.25|1125.25|1141.69|1125.69|1142.15|1126.15|1140.96|1124.96|15
1643225760000|2022-01-26 19:36:00|1141.64|1125.64|1141.73|1125.73|1142.34|1126.34|1141.2|1125.2|19
1643225770000|2022-01-26 19:36:10|1142.14|1126.14|1135.5|1119.5|1142.14|1126.14|1135.25|1119.25|30
1643225780000|2022-01-26 19:36:20|1134.93|1118.93|1133.75|1117.75|1135.75|1119.75|1133|1117|20
1643225790000|2022-01-26 19:36:30|1134.17|1118.17|1132.53|1116.53|1134.81|1118.81|1132.2|1116.2|32
1643225800000|2022-01-26 19:36:40|1131.9|1115.9|1133.19|1117.19|1133.5|1117.5|1131.29|1115.29|31
1643225810000|2022-01-26 19:36:50|1133|1117|1132.5|1116.5|1133.5|1117.5|1132|1116|16
1643225820000|2022-01-26 19:37:00|1132.55|1116.55|1134.04|1118.04|1134.04|1118.04|1132.3|1116.3|20
1643225830000|2022-01-26 19:37:10|1133.96|1117.96|1133|1117|1134.5|1118.5|1133|1117|12
1643225840000|2022-01-26 19:37:20|1133.49|1117.49|1137.5|1121.5|1137.5|1121.5|1133.49|1117.49|17
1643225850000|2022-01-26 19:37:30|1138.5|1122.5|1137|1121|1139.19|1123.19|1137|1121|19
1643225860000|2022-01-26 19:37:40|1137.5|1121.5|1136.19|1120.19|1137.5|1121.5|1135.76|1119.76|10
1643225870000|2022-01-26 19:37:50|1136.55|1120.55|1134.68|1118.68|1136.55|1120.55|1134.18|1118.18|20
1643225880000|2022-01-26 19:38:00|1134.37|1118.37|1136|1120|1137.54|1121.54|1134.37|1118.37|27
1643225890000|2022-01-26 19:38:10|1135.1|1119.1|1137.5|1121.5|1137.72|1121.72|1134.5|1118.5|29
1643225900000|2022-01-26 19:38:20|1137.75|1121.75|1138.5|1122.5|1138.75|1122.75|1136.5|1120.5|22
1643225910000|2022-01-26 19:38:30|1138.82|1122.82|1139|1123|1139.5|1123.5|1137.5|1121.5|17
1643225920000|2022-01-26 19:38:40|1138.5|1122.5|1141.5|1125.5|1142.3|1126.3|1138.5|1122.5|22
1643225930000|2022-01-26 19:38:50|1141.92|1125.92|1140.82|1124.82|1141.92|1125.92|1139.57|1123.57|16
1643225940000|2022-01-26 19:39:00|1140.55|1124.55|1137.25|1121.25|1140.63|1124.63|1136.5|1120.5|18
1643225950000|2022-01-26 19:39:10|1137.4|1121.4|1141.19|1125.19|1141.19|1125.19|1137.36|1121.36|25
1643225960000|2022-01-26 19:39:20|1141.5|1125.5|1143.51|1127.51|1143.52|1127.52|1141.43|1125.43|23
1643225970000|2022-01-26 19:39:30|1143.52|1127.52|1141.67|1125.67|1143.75|1127.75|1140.66|1124.66|25
1643225980000|2022-01-26 19:39:40|1141.53|1125.53|1142.9|1126.9|1143.55|1127.55|1141.28|1125.28|23
1643225990000|2022-01-26 19:39:50|1142.5|1126.5|1141.32|1125.32|1142.5|1126.5|1141.15|1125.15|17
1643226000000|2022-01-26 19:40:00|1141.13|1125.13|1142.05|1126.05|1142.75|1126.75|1140.35|1124.35|29
1643226010000|2022-01-26 19:40:10|1142|1126|1141.25|1125.25|1142|1126|1141.25|1125.25|28
1643226020000|2022-01-26 19:40:20|1141.3|1125.3|1140.25|1124.25|1142.3|1126.3|1140|1124|23
1643226030000|2022-01-26 19:40:30|1141|1125|1137.35|1121.35|1141|1125|1137.1|1121.1|21
1643226040000|2022-01-26 19:40:40|1137.5|1121.5|1141.45|1125.45|1141.7|1125.7|1137.5|1121.5|27
1643226050000|2022-01-26 19:40:50|1141.7|1125.7|1139.75|1123.75|1141.94|1125.94|1139.45|1123.45|21
1643226060000|2022-01-26 19:41:00|1139.5|1123.5|1141|1125|1142|1126|1139|1123|23
1643226070000|2022-01-26 19:41:10|1140.87|1124.87|1142.5|1126.5|1142.75|1126.75|1140.5|1124.5|21
1643226080000|2022-01-26 19:41:20|1142.67|1126.67|1140.5|1124.5|1142.68|1126.68|1140.5|1124.5|19
1643226090000|2022-01-26 19:41:30|1141|1125|1141.12|1125.12|1141.66|1125.66|1140.17|1124.17|25
1643226100000|2022-01-26 19:41:40|1141.13|1125.13|1137.5|1121.5|1141.49|1125.49|1137.5|1121.5|22
1643226110000|2022-01-26 19:41:50|1137.19|1121.19|1136.5|1120.5|1138.38|1122.38|1135.84|1119.84|30
1643226120000|2022-01-26 19:42:00|1136.22|1120.22|1139.41|1123.41|1139.63|1123.63|1136.22|1120.22|24
1643226130000|2022-01-26 19:42:10|1139.78|1123.78|1139.32|1123.32|1140.65|1124.65|1138.5|1122.5|18
1643226140000|2022-01-26 19:42:20|1139.25|1123.25|1136.69|1120.69|1139.25|1123.25|1136.5|1120.5|21
1643226150000|2022-01-26 19:42:30|1136.5|1120.5|1138.39|1122.39|1138.53|1122.53|1135.89|1119.89|31
1643226160000|2022-01-26 19:42:40|1138.4|1122.4|1136.9|1120.9|1138.4|1122.4|1136.9|1120.9|17
1643226170000|2022-01-26 19:42:50|1137|1121|1135.59|1119.59|1137.25|1121.25|1135.21|1119.21|25
1643226180000|2022-01-26 19:43:00|1135.88|1119.88|1134.8|1118.8|1135.9|1119.9|1134.14|1118.14|17
1643226190000|2022-01-26 19:43:10|1134.3|1118.3|1133.45|1117.45|1134.3|1118.3|1132.5|1116.5|29
1643226200000|2022-01-26 19:43:20|1133.2|1117.2|1132.5|1116.5|1133.95|1117.95|1132.39|1116.39|21
1643226210000|2022-01-26 19:43:30|1133|1117|1133|1117|1133.71|1117.71|1132.28|1116.28|29
1643226220000|2022-01-26 19:43:40|1132.89|1116.89|1133.52|1117.52|1133.77|1117.77|1132.16|1116.16|18
1643226230000|2022-01-26 19:43:50|1133.53|1117.53|1133.5|1117.5|1134.54|1118.54|1133.5|1117.5|23
1643226240000|2022-01-26 19:44:00|1133.05|1117.05|1134.13|1118.13|1134.67|1118.67|1133.05|1117.05|24
1643226250000|2022-01-26 19:44:10|1134.14|1118.14|1132.62|1116.62|1134.5|1118.5|1132.25|1116.25|22
1643226260000|2022-01-26 19:44:20|1132.63|1116.63|1133.5|1117.5|1134.72|1118.72|1132.31|1116.31|31
1643226270000|2022-01-26 19:44:30|1133.19|1117.19|1134.29|1118.29|1134.32|1118.32|1132.75|1116.75|21
1643226280000|2022-01-26 19:44:40|1134|1118|1133.33|1117.33|1134|1118|1132.66|1116.66|21
1643226290000|2022-01-26 19:44:50|1133.03|1117.03|1131.49|1115.49|1133.03|1117.03|1131.3|1115.3|21
1643226300000|2022-01-26 19:45:00|1131.25|1115.25|1134.5|1118.5|1134.5|1118.5|1130.08|1114.08|30
1643226310000|2022-01-26 19:45:10|1134.64|1118.64|1133|1117|1135.14|1119.14|1132.5|1116.5|24
1643226320000|2022-01-26 19:45:20|1132.5|1116.5|1129.76|1113.76|1132.5|1116.5|1129.34|1113.34|24
1643226330000|2022-01-26 19:45:30|1129.71|1113.71|1130.5|1114.5|1130.5|1114.5|1128.5|1112.5|15
1643226340000|2022-01-26 19:45:40|1131|1115|1131|1115|1132.95|1116.95|1130.28|1114.28|29
1643226350000|2022-01-26 19:45:50|1130.25|1114.25|1129|1113|1130.62|1114.62|1128.5|1112.5|18
1643226360000|2022-01-26 19:46:00|1128.97|1112.97|1128.92|1112.92|1129.78|1113.78|1128.13|1112.13|26
1643226370000|2022-01-26 19:46:10|1128.5|1112.5|1125.75|1109.75|1128.95|1112.95|1125.75|1109.75|21
1643226380000|2022-01-26 19:46:20|1125.6|1109.6|1124.4|1108.4|1125.6|1109.6|1124.22|1108.22|16
1643226390000|2022-01-26 19:46:30|1124.32|1108.32|1121|1105|1124.32|1108.32|1121|1105|16
1643226400000|2022-01-26 19:46:40|1120.3|1104.3|1121.36|1105.36|1121.5|1105.5|1120|1104|15
1643226410000|2022-01-26 19:46:50|1121.5|1105.5|1125|1109|1125.52|1109.52|1121.5|1105.5|18
1643226420000|2022-01-26 19:47:00|1124.5|1108.5|1121.8|1105.8|1124.8|1108.8|1121.3|1105.3|24
1643226430000|2022-01-26 19:47:10|1122|1106|1122.09|1106.09|1124|1108|1121.3|1105.3|21
1643226440000|2022-01-26 19:47:20|1122|1106|1122.5|1106.5|1123.07|1107.07|1121|1105|25
1643226450000|2022-01-26 19:47:30|1122|1106|1122.79|1106.79|1122.79|1106.79|1120.11|1104.11|29
1643226460000|2022-01-26 19:47:40|1122.7|1106.7|1121.5|1105.5|1122.73|1106.73|1121|1105|26
1643226470000|2022-01-26 19:47:50|1121.06|1105.06|1122.5|1106.5|1122.79|1106.79|1119.61|1103.61|26
1643226480000|2022-01-26 19:48:00|1123.28|1107.28|1123|1107|1124.5|1108.5|1122.5|1106.5|22
1643226490000|2022-01-26 19:48:10|1122.5|1106.5|1120.56|1104.56|1123|1107|1119.61|1103.61|26
1643226500000|2022-01-26 19:48:20|1120.52|1104.52|1120.2|1104.2|1121.72|1105.72|1120.09|1104.09|24
1643226510000|2022-01-26 19:48:30|1120.5|1104.5|1120|1104|1120.75|1104.75|1119.5|1103.5|16
1643226520000|2022-01-26 19:48:40|1119.5|1103.5|1119.61|1103.61|1121.86|1105.86|1119.5|1103.5|26
1643226530000|2022-01-26 19:48:50|1119.6|1103.6|1118.47|1102.47|1120.1|1104.1|1117|1101|26
1643226540000|2022-01-26 19:49:00|1118|1102|1118.68|1102.68|1118.68|1102.68|1116|1100|30
1643226550000|2022-01-26 19:49:10|1118.69|1102.69|1118.47|1102.47|1119.17|1103.17|1117.3|1101.3|26
1643226560000|2022-01-26 19:49:20|1118.63|1102.63|1119.12|1103.12|1120.61|1104.61|1118.5|1102.5|32
1643226570000|2022-01-26 19:49:30|1119.06|1103.06|1119.12|1103.12|1119.18|1103.18|1118.5|1102.5|16
1643226580000|2022-01-26 19:49:40|1119.03|1103.03|1117|1101|1119.03|1103.03|1117|1101|13
1643226590000|2022-01-26 19:49:50|1116.5|1100.5|1114.41|1098.41|1117|1101|1114|1098|20
1643226600000|2022-01-26 19:50:00|1114.26|1098.26|1113.25|1097.25|1114.5|1098.5|1112.9|1096.9|23
1643226610000|2022-01-26 19:50:10|1113.48|1097.48|1115.5|1099.5|1115.5|1099.5|1113.24|1097.24|22
1643226620000|2022-01-26 19:50:20|1115.72|1099.72|1120.36|1104.36|1120.36|1104.36|1115.69|1099.69|27
1643226630000|2022-01-26 19:50:30|1120.03|1104.03|1118.25|1102.25|1120.17|1104.17|1118|1102|21
1643226640000|2022-01-26 19:50:40|1118|1102|1116.34|1100.34|1118.5|1102.5|1115.71|1099.71|19
1643226650000|2022-01-26 19:50:50|1116.26|1100.26|1117|1101|1117|1101|1115|1099|20
1643226660000|2022-01-26 19:51:00|1117.18|1101.18|1117.1|1101.1|1117.68|1101.68|1116.35|1100.35|17
1643226670000|2022-01-26 19:51:10|1117|1101|1117.19|1101.19|1117.32|1101.32|1116|1100|24
1643226680000|2022-01-26 19:51:20|1117|1101|1118.51|1102.51|1118.51|1102.51|1117|1101|24
1643226690000|2022-01-26 19:51:30|1118.31|1102.31|1119.35|1103.35|1119.99|1103.99|1117.92|1101.92|24
1643226700000|2022-01-26 19:51:40|1119.12|1103.12|1124.14|1108.14|1124.14|1108.14|1119.12|1103.12|26
1643226710000|2022-01-26 19:51:50|1124.11|1108.11|1124.2|1108.2|1124.64|1108.64|1123.5|1107.5|23
1643226720000|2022-01-26 19:52:00|1124.06|1108.06|1125.5|1109.5|1125.5|1109.5|1123.5|1107.5|26
1643226730000|2022-01-26 19:52:10|1125.42|1109.42|1123.4|1107.4|1125.42|1109.42|1123|1107|17
1643226740000|2022-01-26 19:52:20|1123.08|1107.08|1120.5|1104.5|1123.08|1107.08|1119.13|1103.13|25
1643226750000|2022-01-26 19:52:30|1120.24|1104.24|1119.75|1103.75|1121.87|1105.87|1119.5|1103.5|23
1643226760000|2022-01-26 19:52:40|1119.5|1103.5|1122.65|1106.65|1123.36|1107.36|1119.49|1103.49|33
1643226770000|2022-01-26 19:52:50|1122.83|1106.83|1122|1106|1123|1107|1121.92|1105.92|20
1643226780000|2022-01-26 19:53:00|1122.5|1106.5|1122.38|1106.38|1122.6|1106.6|1121|1105|20
1643226790000|2022-01-26 19:53:10|1122.39|1106.39|1123.5|1107.5|1124.14|1108.14|1122.34|1106.34|28
1643226800000|2022-01-26 19:53:20|1123.32|1107.32|1122.5|1106.5|1123.4|1107.4|1122.25|1106.25|19
1643226810000|2022-01-26 19:53:30|1122.72|1106.72|1121.98|1105.98|1122.72|1106.72|1120.38|1104.38|19
1643226820000|2022-01-26 19:53:40|1122.48|1106.48|1121.75|1105.75|1122.69|1106.69|1121.13|1105.13|17
1643226830000|2022-01-26 19:53:50|1121.95|1105.95|1122|1106|1122.69|1106.69|1121.5|1105.5|23
1643226840000|2022-01-26 19:54:00|1122.19|1106.19|1122.74|1106.74|1123.2|1107.2|1122.09|1106.09|26
1643226850000|2022-01-26 19:54:10|1122.75|1106.75|1121.78|1105.78|1122.75|1106.75|1121|1105|13
1643226860000|2022-01-26 19:54:20|1121.75|1105.75|1121.42|1105.42|1121.82|1105.82|1121.11|1105.11|17
1643226870000|2022-01-26 19:54:30|1121.43|1105.43|1121.29|1105.29|1123.25|1107.25|1121.29|1105.29|24
1643226880000|2022-01-26 19:54:40|1121.79|1105.79|1122.05|1106.05|1122.72|1106.72|1121.15|1105.15|25
1643226890000|2022-01-26 19:54:50|1122.11|1106.11|1120.69|1104.69|1122.11|1106.11|1119.5|1103.5|16
1643226900000|2022-01-26 19:55:00|1120.58|1104.58|1119.64|1103.64|1120.65|1104.65|1118.18|1102.18|19
1643226910000|2022-01-26 19:55:10|1119.6|1103.6|1118.5|1102.5|1120|1104|1117.81|1101.81|22
1643226920000|2022-01-26 19:55:20|1118.73|1102.73|1118|1102|1118.78|1102.78|1117.75|1101.75|23
1643226930000|2022-01-26 19:55:30|1117.5|1101.5|1116.5|1100.5|1117.5|1101.5|1116.39|1100.39|14
1643226940000|2022-01-26 19:55:40|1116.43|1100.43|1116.91|1100.91|1117.16|1101.16|1116|1100|17
1643226950000|2022-01-26 19:55:50|1117.22|1101.22|1117.12|1101.12|1118.1|1102.1|1116.91|1100.91|21
1643226960000|2022-01-26 19:56:00|1117|1101|1117|1101|1117|1101|1115.79|1099.79|15
1643226970000|2022-01-26 19:56:10|1116.5|1100.5|1116.75|1100.75|1116.79|1100.79|1115.9|1099.9|14
1643226980000|2022-01-26 19:56:20|1117.13|1101.13|1116.91|1100.91|1117.4|1101.4|1116|1100|15
1643226990000|2022-01-26 19:56:30|1117.01|1101.01|1117.5|1101.5|1117.5|1101.5|1116.55|1100.55|19
1643227000000|2022-01-26 19:56:40|1117.24|1101.24|1116.88|1100.88|1118|1102|1116.5|1100.5|13
1643227010000|2022-01-26 19:56:50|1116.72|1100.72|1117.92|1101.92|1118.25|1102.25|1116.5|1100.5|17
1643227020000|2022-01-26 19:57:00|1117.88|1101.88|1116.29|1100.29|1117.88|1101.88|1116.29|1100.29|16
1643227030000|2022-01-26 19:57:10|1115.61|1099.61|1114.14|1098.14|1116.11|1100.11|1114|1098|11
1643227040000|2022-01-26 19:57:20|1114.33|1098.33|1115.5|1099.5|1116|1100|1114.33|1098.33|17
1643227050000|2022-01-26 19:57:30|1115.39|1099.39|1117.15|1101.15|1117.15|1101.15|1114.5|1098.5|24
1643227060000|2022-01-26 19:57:40|1117.16|1101.16|1117.32|1101.32|1117.69|1101.69|1116.5|1100.5|19
1643227070000|2022-01-26 19:57:50|1116.9|1100.9|1117.5|1101.5|1118|1102|1116.78|1100.78|16
1643227080000|2022-01-26 19:58:00|1117.72|1101.72|1117.5|1101.5|1118|1102|1117.26|1101.26|13
1643227090000|2022-01-26 19:58:10|1117.1|1101.1|1117.17|1101.17|1117.84|1101.84|1117.1|1101.1|17
1643227100000|2022-01-26 19:58:20|1117.24|1101.24|1115.75|1099.75|1117.35|1101.35|1115|1099|21
1643227110000|2022-01-26 19:58:30|1116.2|1100.2|1116.19|1100.19|1116.93|1100.93|1115.5|1099.5|16
1643227120000|2022-01-26 19:58:40|1116.25|1100.25|1116.37|1100.37|1116.48|1100.48|1116.19|1100.19|12
1643227130000|2022-01-26 19:58:50|1116.38|1100.38|1116.46|1100.46|1116.68|1100.68|1116.37|1100.37|11
1643227140000|2022-01-26 19:59:00|1116.39|1100.39|1117.31|1101.31|1117.31|1101.31|1116.39|1100.39|20
1643227150000|2022-01-26 19:59:10|1117.27|1101.27|1116.37|1100.37|1117.27|1101.27|1116.33|1100.33|10
1643227160000|2022-01-26 19:59:20|1115.6|1099.6|1114.05|1098.05|1115.6|1099.6|1113.5|1097.5|19
1643227170000|2022-01-26 19:59:30|1113.9|1097.9|1114.48|1098.48|1114.83|1098.83|1113.5|1097.5|22
1643227180000|2022-01-26 19:59:40|1114.45|1098.45|1113.88|1097.88|1115|1099|1113.88|1097.88|17
1643227190000|2022-01-26 19:59:50|1113.89|1097.89|1115.18|1099.18|1115.18|1099.18|1113.78|1097.78|22
1643227200000|2022-01-26 20:00:00|1115.19|1099.19|1114.34|1098.34|1115.21|1099.21|1114|1098|20
1643227210000|2022-01-26 20:00:10|1114.35|1098.35|1113.5|1097.5|1114.5|1098.5|1112.6|1096.6|21
1643227220000|2022-01-26 20:00:20|1113.37|1097.37|1113.19|1097.19|1113.5|1097.5|1112.26|1096.26|27
1643227230000|2022-01-26 20:00:30|1113.32|1097.32|1112.1|1096.1|1113.81|1097.81|1112.1|1096.1|25
1643227240000|2022-01-26 20:00:40|1112.13|1096.13|1109.5|1093.5|1112.13|1096.13|1109.42|1093.42|15
1643227250000|2022-01-26 20:00:50|1109.53|1093.53|1106.32|1090.32|1109.75|1093.75|1106.32|1090.32|18
1643227260000|2022-01-26 20:01:00|1106|1090|1105.9|1089.9|1107|1091|1105.25|1089.25|23
1643227270000|2022-01-26 20:01:10|1106|1090|1104.42|1088.42|1106|1090|1104.42|1088.42|10
1643227280000|2022-01-26 20:01:20|1104.37|1088.37|1101.65|1085.65|1104.37|1088.37|1101.65|1085.65|8
1643227290000|2022-01-26 20:01:30|1102|1086|1099.25|1083.25|1102|1086|1099.25|1083.25|8
1643227300000|2022-01-26 20:01:40|1099|1083|1098|1082|1099|1083|1097.22|1081.22|10
1643227310000|2022-01-26 20:01:50|1098.5|1082.5|1101.77|1085.77|1101.79|1085.79|1098|1082|24
1643227320000|2022-01-26 20:02:00|1102.2|1086.2|1105.2|1089.2|1105.2|1089.2|1102.2|1086.2|21
1643227330000|2022-01-26 20:02:10|1105|1089|1099.78|1083.78|1105|1089|1099.4|1083.4|20
1643227340000|2022-01-26 20:02:20|1099.4|1083.4|1099|1083|1100.22|1084.22|1099|1083|19
1643227350000|2022-01-26 20:02:30|1099.13|1083.13|1098.5|1082.5|1099.7|1083.7|1098.45|1082.45|25
1643227360000|2022-01-26 20:02:40|1098.61|1082.61|1100.29|1084.29|1100.74|1084.74|1098.5|1082.5|19
1643227370000|2022-01-26 20:02:50|1100.37|1084.37|1098.13|1082.13|1100.5|1084.5|1097.73|1081.73|26
1643227380000|2022-01-26 20:03:00|1097.95|1081.95|1099.09|1083.09|1099.2|1083.2|1097|1081|21
1643227390000|2022-01-26 20:03:10|1099.1|1083.1|1099.83|1083.83|1100.39|1084.39|1098.9|1082.9|15
1643227400000|2022-01-26 20:03:20|1099.87|1083.87|1099.75|1083.75|1100.39|1084.39|1099.29|1083.29|17
1643227410000|2022-01-26 20:03:30|1099.42|1083.42|1099.5|1083.5|1100.19|1084.19|1099.21|1083.21|16
1643227420000|2022-01-26 20:03:40|1099|1083|1097.5|1081.5|1099|1083|1097.5|1081.5|10
1643227430000|2022-01-26 20:03:50|1097|1081|1093.3|1077.3|1097|1081|1092.96|1076.96|13
1643227440000|2022-01-26 20:04:00|1093|1077|1096.09|1080.09|1096.14|1080.14|1093|1077|15
1643227450000|2022-01-26 20:04:10|1096.22|1080.22|1095.5|1079.5|1097.05|1081.05|1095.31|1079.31|17
1643227460000|2022-01-26 20:04:20|1096|1080|1096.42|1080.42|1096.75|1080.75|1095.75|1079.75|14
1643227470000|2022-01-26 20:04:30|1096.37|1080.37|1097.5|1081.5|1097.82|1081.82|1096.35|1080.35|13
1643227480000|2022-01-26 20:04:40|1098|1082|1098.77|1082.77|1099.61|1083.61|1097.9|1081.9|19
1643227490000|2022-01-26 20:04:50|1097.66|1081.66|1097.5|1081.5|1098.72|1082.72|1096.11|1080.11|24
1643227500000|2022-01-26 20:05:00|1098|1082|1100.5|1084.5|1100.5|1084.5|1097.5|1081.5|20
1643227510000|2022-01-26 20:05:10|1101|1085|1104.7|1088.7|1105.4|1089.4|1101|1085|17
1643227520000|2022-01-26 20:05:20|1104.5|1088.5|1102.15|1086.15|1104.5|1088.5|1102.11|1086.11|15
1643227530000|2022-01-26 20:05:30|1102|1086|1100|1084|1102|1086|1099.7|1083.7|8
1643227540000|2022-01-26 20:05:40|1099.6|1083.6|1097.5|1081.5|1099.6|1083.6|1097.5|1081.5|14
1643227550000|2022-01-26 20:05:50|1097.13|1081.13|1097.45|1081.45|1097.95|1081.95|1097|1081|15
1643227560000|2022-01-26 20:06:00|1097.7|1081.7|1095.75|1079.75|1097.7|1081.7|1095|1079|14
1643227570000|2022-01-26 20:06:10|1095.9|1079.9|1100.11|1084.11|1100.11|1084.11|1095.9|1079.9|21
1643227580000|2022-01-26 20:06:20|1100.31|1084.31|1100.1|1084.1|1101.26|1085.26|1100|1084|12
1643227590000|2022-01-26 20:06:30|1100.05|1084.05|1098|1082|1100.05|1084.05|1098|1082|8
1643227600000|2022-01-26 20:06:40|1097.5|1081.5|1098.2|1082.2|1098.2|1082.2|1097.2|1081.2|10
1643227610000|2022-01-26 20:06:50|1098.42|1082.42|1099.69|1083.69|1099.69|1083.69|1098.42|1082.42|12
1643227620000|2022-01-26 20:07:00|1099.76|1083.76|1101.1|1085.1|1101.1|1085.1|1099.76|1083.76|7
1643227630000|2022-01-26 20:07:10|1101.3|1085.3|1100.5|1084.5|1101.39|1085.39|1100.5|1084.5|12
1643227640000|2022-01-26 20:07:20|1100.05|1084.05|1098|1082|1100.05|1084.05|1098|1082|11
1643227650000|2022-01-26 20:07:30|1097.5|1081.5|1098.82|1082.82|1099.19|1083.19|1097.5|1081.5|20
1643227660000|2022-01-26 20:07:40|1098.84|1082.84|1100.45|1084.45|1100.8|1084.8|1098.55|1082.55|24
1643227670000|2022-01-26 20:07:50|1100.64|1084.64|1100.75|1084.75|1100.9|1084.9|1100.15|1084.15|12
1643227680000|2022-01-26 20:08:00|1100.72|1084.72|1099|1083|1101.28|1085.28|1099|1083|23
1643227690000|2022-01-26 20:08:10|1098.42|1082.42|1097.01|1081.01|1098.5|1082.5|1096.14|1080.14|21
1643227700000|2022-01-26 20:08:20|1097.23|1081.23|1096.75|1080.75|1099.23|1083.23|1096.75|1080.75|30
1643227710000|2022-01-26 20:08:30|1095.5|1079.5|1094.5|1078.5|1096.01|1080.01|1094.1|1078.1|16
1643227720000|2022-01-26 20:08:40|1094.75|1078.75|1093.54|1077.54|1095|1079|1093.5|1077.5|11
1643227730000|2022-01-26 20:08:50|1093.77|1077.77|1093.5|1077.5|1093.91|1077.91|1093.34|1077.34|10
1643227740000|2022-01-26 20:09:00|1093.52|1077.52|1093.59|1077.59|1094|1078|1093.29|1077.29|9
1643227750000|2022-01-26 20:09:10|1093.5|1077.5|1093.78|1077.78|1094|1078|1093.5|1077.5|14
1643227760000|2022-01-26 20:09:20|1093.75|1077.75|1095|1079|1095.5|1079.5|1093.53|1077.53|19
1643227770000|2022-01-26 20:09:30|1094.9|1078.9|1092|1076|1094.9|1078.9|1092|1076|17
1643227780000|2022-01-26 20:09:40|1091.94|1075.94|1091.4|1075.4|1091.94|1075.94|1091|1075|9
1643227790000|2022-01-26 20:09:50|1091.9|1075.9|1091|1075|1092|1076|1091|1075|11
1643227800000|2022-01-26 20:10:00|1090.83|1074.83|1092.5|1076.5|1092.5|1076.5|1090.5|1074.5|21
1643227810000|2022-01-26 20:10:10|1092.25|1076.25|1092.44|1076.44|1092.56|1076.56|1092|1076|18
1643227820000|2022-01-26 20:10:20|1092.37|1076.37|1093.65|1077.65|1095.02|1079.02|1092.37|1076.37|21
1643227830000|2022-01-26 20:10:30|1093.5|1077.5|1092.65|1076.65|1093.88|1077.88|1092.5|1076.5|14
1643227840000|2022-01-26 20:10:40|1092.5|1076.5|1094.46|1078.46|1094.46|1078.46|1092|1076|19
1643227850000|2022-01-26 20:10:50|1094.48|1078.48|1094.88|1078.88|1095.18|1079.18|1094.15|1078.15|19
1643227860000|2022-01-26 20:11:00|1094.98|1078.98|1097.75|1081.75|1098|1082|1094.98|1078.98|25
1643227870000|2022-01-26 20:11:10|1097.79|1081.79|1096.73|1080.73|1098.45|1082.45|1096.11|1080.11|23
1643227880000|2022-01-26 20:11:20|1096.74|1080.74|1098.14|1082.14|1098.14|1082.14|1096.47|1080.47|21
1643227890000|2022-01-26 20:11:30|1098.37|1082.37|1098.31|1082.31|1099|1083|1098|1082|12
1643227900000|2022-01-26 20:11:40|1098.32|1082.32|1098.5|1082.5|1099.85|1083.85|1098.2|1082.2|23
1643227910000|2022-01-26 20:11:50|1098.05|1082.05|1098.5|1082.5|1098.5|1082.5|1098.05|1082.05|10
1643227920000|2022-01-26 20:12:00|1098.88|1082.88|1099.19|1083.19|1099.46|1083.46|1098.77|1082.77|14
1643227930000|2022-01-26 20:12:10|1099.18|1083.18|1096.6|1080.6|1099.25|1083.25|1096.6|1080.6|12
1643227940000|2022-01-26 20:12:20|1096.45|1080.45|1095.03|1079.03|1096.45|1080.45|1094|1078|10
1643227950000|2022-01-26 20:12:30|1095.09|1079.09|1096|1080|1097.3|1081.3|1095.09|1079.09|19
1643227960000|2022-01-26 20:12:40|1095.89|1079.89|1095.5|1079.5|1096.57|1080.57|1095.5|1079.5|13
1643227970000|2022-01-26 20:12:50|1095.14|1079.14|1095.98|1079.98|1096.08|1080.08|1095|1079|15
1643227980000|2022-01-26 20:13:00|1096.09|1080.09|1095.93|1079.93|1096.29|1080.29|1095.5|1079.5|20
1643227990000|2022-01-26 20:13:10|1095.9|1079.9|1095.11|1079.11|1095.9|1079.9|1094.28|1078.28|12
1643228000000|2022-01-26 20:13:20|1095.12|1079.12|1095.37|1079.37|1095.37|1079.37|1094.86|1078.86|11
1643228010000|2022-01-26 20:13:30|1095.17|1079.17|1095.5|1079.5|1095.5|1079.5|1094.86|1078.86|15
1643228020000|2022-01-26 20:13:40|1095.47|1079.47|1096.22|1080.22|1096.5|1080.5|1095.42|1079.42|15
1643228030000|2022-01-26 20:13:50|1096.19|1080.19|1095.69|1079.69|1096.29|1080.29|1095.69|1079.69|12
1643228040000|2022-01-26 20:14:00|1096.09|1080.09|1095.13|1079.13|1096.09|1080.09|1094.15|1078.15|12
1643228050000|2022-01-26 20:14:10|1095.31|1079.31|1095|1079|1095.47|1079.47|1094.7|1078.7|15
1643228060000|2022-01-26 20:14:20|1094.5|1078.5|1093.05|1077.05|1094.5|1078.5|1093.05|1077.05|7
1643228070000|2022-01-26 20:14:30|1093.29|1077.29|1093|1077|1093.47|1077.47|1092.29|1076.29|14
1643228080000|2022-01-26 20:14:40|1092.5|1076.5|1092|1076|1093|1077|1091.5|1075.5|15
1643228090000|2022-01-26 20:14:50|1092.1|1076.1|1091.5|1075.5|1092.4|1076.4|1091.5|1075.5|17
1643228100000|2022-01-26 20:15:00|1092|1076|1093.5|1077.5|1093.75|1077.75|1091.5|1075.5|30
1643228110000|2022-01-26 20:15:10|1094.07|1078.07|1093.74|1077.74|1094.75|1078.75|1093.73|1077.73|20
1643228120000|2022-01-26 20:15:20|1093.78|1077.78|1094.13|1078.13|1094.33|1078.33|1093.5|1077.5|18
1643228130000|2022-01-26 20:15:30|1094.1|1078.1|1094.02|1078.02|1094.32|1078.32|1093.5|1077.5|17
1643228140000|2022-01-26 20:15:40|1093.98|1077.98|1093|1077|1093.98|1077.98|1093|1077|16
1643228150000|2022-01-26 20:15:50|1092.5|1076.5|1091.12|1075.12|1092.5|1076.5|1091|1075|18
1643228160000|2022-01-26 20:16:00|1091.13|1075.13|1091|1075|1091.14|1075.14|1090.88|1074.88|11
1643228170000|2022-01-26 20:16:10|1091.15|1075.15|1092|1076|1092.2|1076.2|1090.5|1074.5|13
1643228180000|2022-01-26 20:16:20|1092.01|1076.01|1091.21|1075.21|1092.54|1076.54|1091.21|1075.21|15
1643228190000|2022-01-26 20:16:30|1090.71|1074.71|1090|1074|1090.71|1074.71|1090|1074|10
1643228200000|2022-01-26 20:16:40|1090.15|1074.15|1090.41|1074.41|1090.91|1074.91|1090.05|1074.05|11
1643228210000|2022-01-26 20:16:50|1090.28|1074.28|1090.93|1074.93|1090.93|1074.93|1089.5|1073.5|15
1643228220000|2022-01-26 20:17:00|1090.98|1074.98|1089.5|1073.5|1090.98|1074.98|1089.5|1073.5|6
1643228230000|2022-01-26 20:17:10|1089.27|1073.27|1085|1069|1089.27|1073.27|1085|1069|17
1643228240000|2022-01-26 20:17:20|1085.13|1069.13|1081.51|1065.51|1085.13|1069.13|1081.12|1065.12|20
1643228250000|2022-01-26 20:17:30|1081.71|1065.71|1081.5|1065.5|1082|1066|1079.39|1063.39|22
1643228260000|2022-01-26 20:17:40|1082|1066|1082.83|1066.83|1082.83|1066.83|1081|1065|21
1643228270000|2022-01-26 20:17:50|1083.1|1067.1|1082.41|1066.41|1083.16|1067.16|1081.92|1065.92|15
1643228280000|2022-01-26 20:18:00|1082.37|1066.37|1087.5|1071.5|1087.5|1071.5|1082|1066|24
1643228290000|2022-01-26 20:18:10|1087.78|1071.78|1089|1073|1090.65|1074.65|1087.66|1071.66|24
1643228300000|2022-01-26 20:18:20|1089.25|1073.25|1087|1071|1090.5|1074.5|1087|1071|19
1643228310000|2022-01-26 20:18:30|1086.65|1070.65|1086.72|1070.72|1086.72|1070.72|1085.5|1069.5|15
1643228320000|2022-01-26 20:18:40|1086.75|1070.75|1086.31|1070.31|1087.13|1071.13|1086.31|1070.31|13
1643228330000|2022-01-26 20:18:50|1086.29|1070.29|1085.5|1069.5|1086.31|1070.31|1085.1|1069.1|15
1643228340000|2022-01-26 20:19:00|1085.75|1069.75|1082.5|1066.5|1085.75|1069.75|1082.5|1066.5|21
1643228350000|2022-01-26 20:19:10|1082.88|1066.88|1082.5|1066.5|1083.5|1067.5|1082.5|1066.5|13
1643228360000|2022-01-26 20:19:20|1082.31|1066.31|1083|1067|1083.85|1067.85|1082.22|1066.22|8
1643228370000|2022-01-26 20:19:30|1083.24|1067.24|1085.14|1069.14|1085.14|1069.14|1083.12|1067.12|15
1643228380000|2022-01-26 20:19:40|1084.92|1068.92|1083.35|1067.35|1084.92|1068.92|1083.35|1067.35|14
1643228390000|2022-01-26 20:19:50|1083.15|1067.15|1080.5|1064.5|1083.15|1067.15|1080.11|1064.11|18
1643228400000|2022-01-26 20:20:00|1080.75|1064.75|1083.97|1067.97|1083.97|1067.97|1080.75|1064.75|25
1643228410000|2022-01-26 20:20:10|1084|1068|1084|1068|1084.55|1068.55|1083|1067|16
1643228420000|2022-01-26 20:20:20|1084.24|1068.24|1082.47|1066.47|1084.24|1068.24|1082.47|1066.47|14
1643228430000|2022-01-26 20:20:30|1082.44|1066.44|1078.79|1062.79|1082.44|1066.44|1077.85|1061.85|18
1643228440000|2022-01-26 20:20:40|1078.68|1062.68|1079.25|1063.25|1080.72|1064.72|1078.49|1062.49|29
1643228450000|2022-01-26 20:20:50|1079.5|1063.5|1079|1063|1079.5|1063.5|1077.5|1061.5|20
1643228460000|2022-01-26 20:21:00|1079.08|1063.08|1079.02|1063.02|1079.31|1063.31|1079.02|1063.02|14
1643228470000|2022-01-26 20:21:10|1078.52|1062.52|1079.63|1063.63|1080.2|1064.2|1078.21|1062.21|21
1643228480000|2022-01-26 20:21:20|1079.75|1063.75|1081.75|1065.75|1081.75|1065.75|1079.75|1063.75|16
1643228490000|2022-01-26 20:21:30|1081.59|1065.59|1083.5|1067.5|1083.72|1067.72|1081.59|1065.59|24
1643228500000|2022-01-26 20:21:40|1085.25|1069.25|1084.5|1068.5|1086.17|1070.17|1084.5|1068.5|12
1643228510000|2022-01-26 20:21:50|1084|1068|1083|1067|1084.32|1068.32|1083|1067|19
1643228520000|2022-01-26 20:22:00|1083.1|1067.1|1082.87|1066.87|1083.69|1067.69|1082.87|1066.87|16
1643228530000|2022-01-26 20:22:10|1082.35|1066.35|1080.72|1064.72|1082.5|1066.5|1080.5|1064.5|14
1643228540000|2022-01-26 20:22:20|1080.75|1064.75|1081.16|1065.16|1081.16|1065.16|1080.5|1064.5|14
1643228550000|2022-01-26 20:22:30|1081.5|1065.5|1081.11|1065.11|1081.5|1065.5|1081.11|1065.11|5
1643228560000|2022-01-26 20:22:40|1081.25|1065.25|1079.5|1063.5|1081.25|1065.25|1079.5|1063.5|6
1643228570000|2022-01-26 20:22:50|1079.19|1063.19|1077|1061|1079.19|1063.19|1076.55|1060.55|19
1643228580000|2022-01-26 20:23:00|1076.87|1060.87|1076.21|1060.21|1078.31|1062.31|1076.21|1060.21|20
1643228590000|2022-01-26 20:23:10|1076.13|1060.13|1075.3|1059.3|1076.14|1060.14|1074.99|1058.99|18
1643228600000|2022-01-26 20:23:20|1075.2|1059.2|1079.12|1063.12|1079.57|1063.57|1075.2|1059.2|23
1643228610000|2022-01-26 20:23:30|1079.23|1063.23|1079|1063|1079.45|1063.45|1078.75|1062.75|18
1643228620000|2022-01-26 20:23:40|1079.15|1063.15|1081.79|1065.79|1082.18|1066.18|1079.1|1063.1|28
1643228630000|2022-01-26 20:23:50|1082.03|1066.03|1080.5|1064.5|1082.03|1066.03|1080.14|1064.14|16
1643228640000|2022-01-26 20:24:00|1080.9|1064.9|1080.16|1064.16|1081.67|1065.67|1080.16|1064.16|11
1643228650000|2022-01-26 20:24:10|1079.93|1063.93|1079.14|1063.14|1079.93|1063.93|1078.19|1062.19|14
1643228660000|2022-01-26 20:24:20|1079.15|1063.15|1082.35|1066.35|1082.35|1066.35|1079.15|1063.15|19
1643228670000|2022-01-26 20:24:30|1082.09|1066.09|1082.67|1066.67|1083.17|1067.17|1082.06|1066.06|20
1643228680000|2022-01-26 20:24:40|1082.5|1066.5|1085.5|1069.5|1085.5|1069.5|1082.5|1066.5|17
1643228690000|2022-01-26 20:24:50|1085.1|1069.1|1083.66|1067.66|1085.1|1069.1|1083.66|1067.66|6
1643228700000|2022-01-26 20:25:00|1083.5|1067.5|1085.24|1069.24|1085.5|1069.5|1083.5|1067.5|18
1643228710000|2022-01-26 20:25:10|1085.23|1069.23|1085.04|1069.04|1085.23|1069.23|1084.52|1068.52|13
1643228720000|2022-01-26 20:25:20|1084.52|1068.52|1083.5|1067.5|1084.54|1068.54|1083.5|1067.5|11
1643228730000|2022-01-26 20:25:30|1083|1067|1082.32|1066.32|1083.5|1067.5|1082.07|1066.07|12
1643228740000|2022-01-26 20:25:40|1082.33|1066.33|1081.5|1065.5|1082.47|1066.47|1081.5|1065.5|7
1643228750000|2022-01-26 20:25:50|1081.41|1065.41|1081.5|1065.5|1081.5|1065.5|1081.41|1065.41|2
1643228760000|2022-01-26 20:26:00|1081|1065|1080.46|1064.46|1081|1065|1079.55|1063.55|16
1643228770000|2022-01-26 20:26:10|1080.34|1064.34|1079.5|1063.5|1080.34|1064.34|1079.4|1063.4|15
1643228780000|2022-01-26 20:26:20|1079.35|1063.35|1079.25|1063.25|1079.52|1063.52|1079.25|1063.25|8
1643228790000|2022-01-26 20:26:30|1079.44|1063.44|1080.19|1064.19|1080.22|1064.22|1079.39|1063.39|17
1643228800000|2022-01-26 20:26:40|1080.2|1064.2|1082.72|1066.72|1082.72|1066.72|1080.2|1064.2|22
1643228810000|2022-01-26 20:26:50|1083.09|1067.09|1085.47|1069.47|1085.48|1069.48|1083.09|1067.09|21
1643228820000|2022-01-26 20:27:00|1085.25|1069.25|1087.98|1071.98|1087.98|1071.98|1084.93|1068.93|22
1643228830000|2022-01-26 20:27:10|1088.09|1072.09|1091.5|1075.5|1092.15|1076.15|1088.09|1072.09|25
1643228840000|2022-01-26 20:27:20|1091.13|1075.13|1095.45|1079.45|1095.45|1079.45|1091.13|1075.13|23
1643228850000|2022-01-26 20:27:30|1095|1079|1094.34|1078.34|1095|1079|1093.75|1077.75|9
1643228860000|2022-01-26 20:27:40|1094.43|1078.43|1094.65|1078.65|1095.37|1079.37|1094.15|1078.15|17
1643228870000|2022-01-26 20:27:50|1094.5|1078.5|1094.5|1078.5|1094.5|1078.5|1094.39|1078.39|6
1643228880000|2022-01-26 20:28:00|1094.65|1078.65|1093.5|1077.5|1094.65|1078.65|1093.5|1077.5|6
1643228890000|2022-01-26 20:28:10|1093.89|1077.89|1094.44|1078.44|1094.67|1078.67|1093.76|1077.76|18
1643228900000|2022-01-26 20:28:20|1094.39|1078.39|1097.76|1081.76|1097.76|1081.76|1094.39|1078.39|18
1643228910000|2022-01-26 20:28:30|1098.15|1082.15|1101.88|1085.88|1102.4|1086.4|1098.15|1082.15|23
1643228920000|2022-01-26 20:28:40|1101.73|1085.73|1100.88|1084.88|1102|1086|1100.88|1084.88|17
1643228930000|2022-01-26 20:28:50|1100.72|1084.72|1098.61|1082.61|1100.72|1084.72|1097|1081|17
1643228940000|2022-01-26 20:29:00|1098.69|1082.69|1098.5|1082.5|1099.25|1083.25|1098.5|1082.5|9
1643228950000|2022-01-26 20:29:10|1098|1082|1096.22|1080.22|1098|1082|1096.22|1080.22|9
1643228960000|2022-01-26 20:29:20|1096.5|1080.5|1095.5|1079.5|1097.05|1081.05|1095.5|1079.5|12
1643228970000|2022-01-26 20:29:30|1095.15|1079.15|1094.5|1078.5|1095.15|1079.15|1094.43|1078.43|6
1643228980000|2022-01-26 20:29:40|1094.2|1078.2|1093.59|1077.59|1094.5|1078.5|1093.5|1077.5|10
1643228990000|2022-01-26 20:29:50|1094.24|1078.24|1095.8|1079.8|1095.8|1079.8|1094.09|1078.09|12
1643229000000|2022-01-26 20:30:00|1095.69|1079.69|1094.5|1078.5|1096.5|1080.5|1094.5|1078.5|16
1643229010000|2022-01-26 20:30:10|1094.68|1078.68|1093.49|1077.49|1094.68|1078.68|1093.29|1077.29|12
1643229020000|2022-01-26 20:30:20|1092.99|1076.99|1092|1076|1092.99|1076.99|1091.24|1075.24|17
1643229030000|2022-01-26 20:30:30|1092.11|1076.11|1093|1077|1093.09|1077.09|1091.55|1075.55|12
1643229040000|2022-01-26 20:30:40|1093.01|1077.01|1096.35|1080.35|1096.35|1080.35|1092.59|1076.59|25
1643229050000|2022-01-26 20:30:50|1096.13|1080.13|1097.13|1081.13|1097.13|1081.13|1096.13|1080.13|18
1643229060000|2022-01-26 20:31:00|1097.37|1081.37|1093.65|1077.65|1097.49|1081.49|1093.5|1077.5|16
1643229070000|2022-01-26 20:31:10|1093.5|1077.5|1096|1080|1096.4|1080.4|1093.21|1077.21|17
1643229080000|2022-01-26 20:31:20|1095.82|1079.82|1095.5|1079.5|1095.83|1079.83|1095.5|1079.5|7
1643229090000|2022-01-26 20:31:30|1095|1079|1094.15|1078.15|1095|1079|1094|1078|7
1643229100000|2022-01-26 20:31:40|1094.3|1078.3|1093.88|1077.88|1094.3|1078.3|1093.5|1077.5|9
1643229110000|2022-01-26 20:31:50|1093.9|1077.9|1095.41|1079.41|1095.41|1079.41|1093.9|1077.9|27
1643229120000|2022-01-26 20:32:00|1095.23|1079.23|1094.61|1078.61|1095.23|1079.23|1094.1|1078.1|15
1643229130000|2022-01-26 20:32:10|1094.59|1078.59|1094.74|1078.74|1094.95|1078.95|1094.59|1078.59|8
1643229140000|2022-01-26 20:32:20|1094.5|1078.5|1094.5|1078.5|1094.77|1078.77|1094.2|1078.2|8
1643229150000|2022-01-26 20:32:30|1094.2|1078.2|1094.23|1078.23|1094.37|1078.37|1093.5|1077.5|9
1643229160000|2022-01-26 20:32:40|1094.12|1078.12|1095.5|1079.5|1095.5|1079.5|1094.12|1078.12|15
1643229170000|2022-01-26 20:32:50|1095.45|1079.45|1094.67|1078.67|1095.45|1079.45|1094.38|1078.38|9
1643229180000|2022-01-26 20:33:00|1094.52|1078.52|1094.88|1078.88|1094.88|1078.88|1094.42|1078.42|7
1643229190000|2022-01-26 20:33:10|1095.07|1079.07|1094.78|1078.78|1095.3|1079.3|1094.78|1078.78|7
1643229200000|2022-01-26 20:33:20|1094.3|1078.3|1090.25|1074.25|1094.3|1078.3|1090.25|1074.25|13
1643229210000|2022-01-26 20:33:30|1090|1074|1090.19|1074.19|1090.3|1074.3|1088.9|1072.9|14
1643229220000|2022-01-26 20:33:40|1090.2|1074.2|1089.5|1073.5|1090.72|1074.72|1089.5|1073.5|13
1643229230000|2022-01-26 20:33:50|1089.3|1073.3|1090.35|1074.35|1090.35|1074.35|1089.09|1073.09|14
1643229240000|2022-01-26 20:34:00|1090.57|1074.57|1090.5|1074.5|1091|1075|1090.37|1074.37|7
1643229250000|2022-01-26 20:34:10|1090.25|1074.25|1091.24|1075.24|1091.55|1075.55|1089.69|1073.69|18
1643229260000|2022-01-26 20:34:20|1091.23|1075.23|1090.83|1074.83|1091.55|1075.55|1090.83|1074.83|16
1643229270000|2022-01-26 20:34:30|1091|1075|1089.4|1073.4|1091|1075|1088.8|1072.8|14
1643229280000|2022-01-26 20:34:40|1089|1073|1087.5|1071.5|1089.1|1073.1|1087|1071|15
1643229290000|2022-01-26 20:34:50|1087.25|1071.25|1086.5|1070.5|1087.25|1071.25|1086|1070|12
1643229300000|2022-01-26 20:35:00|1086.4|1070.4|1084.04|1068.04|1086.4|1070.4|1084|1068|16
1643229310000|2022-01-26 20:35:10|1083.92|1067.92|1084.45|1068.45|1084.72|1068.72|1083.64|1067.64|17
1643229320000|2022-01-26 20:35:20|1084.01|1068.01|1080.5|1064.5|1084.01|1068.01|1080.5|1064.5|13
1643229330000|2022-01-26 20:35:30|1079.95|1063.95|1082|1066|1082|1066|1078.5|1062.5|15
1643229340000|2022-01-26 20:35:40|1082.5|1066.5|1083.92|1067.92|1084|1068|1082.5|1066.5|15
1643229350000|2022-01-26 20:35:50|1083.5|1067.5|1084.5|1068.5|1084.89|1068.89|1083.5|1067.5|23
1643229360000|2022-01-26 20:36:00|1084.12|1068.12|1084.39|1068.39|1084.79|1068.79|1084|1068|17
1643229370000|2022-01-26 20:36:10|1085.22|1069.22|1090.26|1074.26|1090.26|1074.26|1085.21|1069.21|28
1643229380000|2022-01-26 20:36:20|1090.27|1074.27|1092.75|1076.75|1093|1077|1090.27|1074.27|25
1643229390000|2022-01-26 20:36:30|1092.5|1076.5|1091.78|1075.78|1093.17|1077.17|1091.75|1075.75|18
1643229400000|2022-01-26 20:36:40|1091.82|1075.82|1089.23|1073.23|1091.82|1075.82|1089.23|1073.23|10
1643229410000|2022-01-26 20:36:50|1089.14|1073.14|1086.72|1070.72|1089.14|1073.14|1086.33|1070.33|22
1643229420000|2022-01-26 20:37:00|1086.5|1070.5|1087.68|1071.68|1087.68|1071.68|1086|1070|16
1643229430000|2022-01-26 20:37:10|1087.44|1071.44|1088.97|1072.97|1088.97|1072.97|1087.22|1071.22|19
1643229440000|2022-01-26 20:37:20|1088.91|1072.91|1090.5|1074.5|1091.25|1075.25|1088.91|1072.91|19
1643229450000|2022-01-26 20:37:30|1090.37|1074.37|1089|1073|1090.5|1074.5|1089|1073|14
1643229460000|2022-01-26 20:37:40|1088.5|1072.5|1087|1071|1088.5|1072.5|1086.75|1070.75|10
1643229470000|2022-01-26 20:37:50|1087.2|1071.2|1085.5|1069.5|1087.2|1071.2|1085.5|1069.5|12
1643229480000|2022-01-26 20:38:00|1085.6|1069.6|1085|1069|1086|1070|1085|1069|10
1643229490000|2022-01-26 20:38:10|1085.32|1069.32|1088.75|1072.75|1089.1|1073.1|1085.2|1069.2|21
1643229500000|2022-01-26 20:38:20|1088.87|1072.87|1089.2|1073.2|1089.91|1073.91|1088.75|1072.75|21
1643229510000|2022-01-26 20:38:30|1089.02|1073.02|1088.5|1072.5|1089.19|1073.19|1088.5|1072.5|14
1643229520000|2022-01-26 20:38:40|1088.25|1072.25|1086.5|1070.5|1088.5|1072.5|1086|1070|22
1643229530000|2022-01-26 20:38:50|1086.28|1070.28|1087.22|1071.22|1087.4|1071.4|1086.28|1070.28|15
1643229540000|2022-01-26 20:39:00|1087.21|1071.21|1088.08|1072.08|1088.5|1072.5|1087.21|1071.21|17
1643229550000|2022-01-26 20:39:10|1088.02|1072.02|1087.96|1071.96|1088.5|1072.5|1087.96|1071.96|17
1643229560000|2022-01-26 20:39:20|1087.9|1071.9|1086.5|1070.5|1087.9|1071.9|1086.5|1070.5|14
1643229570000|2022-01-26 20:39:30|1086.49|1070.49|1087.39|1071.39|1087.5|1071.5|1085.6|1069.6|19
1643229580000|2022-01-26 20:39:40|1087.7|1071.7|1086.5|1070.5|1088|1072|1086.5|1070.5|12
1643229590000|2022-01-26 20:39:50|1086.64|1070.64|1085.5|1069.5|1086.64|1070.64|1085.5|1069.5|7
1643229600000|2022-01-26 20:40:00|1085.8|1069.8|1084.71|1068.71|1086|1070|1084.71|1068.71|11
1643229610000|2022-01-26 20:40:10|1084.5|1068.5|1084.29|1068.29|1085.31|1069.31|1084.11|1068.11|21
1643229620000|2022-01-26 20:40:20|1084|1068|1084.41|1068.41|1084.58|1068.58|1082.99|1066.99|18
1643229630000|2022-01-26 20:40:30|1084.24|1068.24|1086.54|1070.54|1086.54|1070.54|1084.24|1068.24|18
1643229640000|2022-01-26 20:40:40|1086.42|1070.42|1087.47|1071.47|1087.74|1071.74|1086.42|1070.42|19
1643229650000|2022-01-26 20:40:50|1087.5|1071.5|1089.14|1073.14|1089.14|1073.14|1087.5|1071.5|15
1643229660000|2022-01-26 20:41:00|1089.06|1073.06|1090.3|1074.3|1090.5|1074.5|1089.06|1073.06|11
1643229670000|2022-01-26 20:41:10|1090.09|1074.09|1089.5|1073.5|1090.52|1074.52|1089|1073|16
1643229680000|2022-01-26 20:41:20|1088.46|1072.46|1088.39|1072.39|1089.14|1073.14|1088.3|1072.3|17
1643229690000|2022-01-26 20:41:30|1089.5|1073.5|1090.5|1074.5|1090.5|1074.5|1089.32|1073.32|17
1643229700000|2022-01-26 20:41:40|1091|1075|1090|1074|1091.25|1075.25|1090|1074|18
1643229710000|2022-01-26 20:41:50|1089.5|1073.5|1089.05|1073.05|1089.56|1073.56|1089.05|1073.05|16
1643229720000|2022-01-26 20:42:00|1089.15|1073.15|1088.18|1072.18|1089.15|1073.15|1088.18|1072.18|16
1643229730000|2022-01-26 20:42:10|1087.6|1071.6|1090.18|1074.18|1090.71|1074.71|1087.6|1071.6|28
1643229740000|2022-01-26 20:42:20|1090|1074|1089.5|1073.5|1090.16|1074.16|1089.5|1073.5|7
1643229750000|2022-01-26 20:42:30|1089.17|1073.17|1086.7|1070.7|1089.3|1073.3|1086.7|1070.7|10
1643229760000|2022-01-26 20:42:40|1086.5|1070.5|1085.23|1069.23|1086.5|1070.5|1085.15|1069.15|17
1643229770000|2022-01-26 20:42:50|1085.29|1069.29|1087.43|1071.43|1087.43|1071.43|1085.23|1069.23|20
1643229780000|2022-01-26 20:43:00|1087.3|1071.3|1086.5|1070.5|1087.4|1071.4|1086.33|1070.33|13
1643229790000|2022-01-26 20:43:10|1086.7|1070.7|1085.99|1069.99|1086.7|1070.7|1085|1069|15
1643229800000|2022-01-26 20:43:20|1086|1070|1088.5|1072.5|1088.5|1072.5|1085.64|1069.64|23
1643229810000|2022-01-26 20:43:30|1088.45|1072.45|1090.3|1074.3|1090.3|1074.3|1088.45|1072.45|21
1643229820000|2022-01-26 20:43:40|1090.43|1074.43|1091.12|1075.12|1091.33|1075.33|1090.43|1074.43|18
1643229830000|2022-01-26 20:43:50|1091.11|1075.11|1091.2|1075.2|1091.54|1075.54|1090.88|1074.88|20
1643229840000|2022-01-26 20:44:00|1091.35|1075.35|1091.13|1075.13|1091.57|1075.57|1090.99|1074.99|23
1643229850000|2022-01-26 20:44:10|1091.14|1075.14|1088.66|1072.66|1091.2|1075.2|1088.66|1072.66|13
1643229860000|2022-01-26 20:44:20|1088.16|1072.16|1087.11|1071.11|1088.6|1072.6|1087.11|1071.11|16
1643229870000|2022-01-26 20:44:30|1087|1071|1088.73|1072.73|1088.73|1072.73|1087|1071|16
1643229880000|2022-01-26 20:44:40|1088.54|1072.54|1089.15|1073.15|1089.2|1073.2|1088.54|1072.54|13
1643229890000|2022-01-26 20:44:50|1089.38|1073.38|1088.15|1072.15|1089.38|1073.38|1088.15|1072.15|16
1643229900000|2022-01-26 20:45:00|1088|1072|1087.14|1071.14|1088|1072|1087.12|1071.12|16
1643229910000|2022-01-26 20:45:10|1087.22|1071.22|1086.19|1070.19|1087.22|1071.22|1085.72|1069.72|8
1643229920000|2022-01-26 20:45:20|1086.06|1070.06|1085.97|1069.97|1086.11|1070.11|1085.88|1069.88|10
1643229930000|2022-01-26 20:45:30|1086.07|1070.07|1085.39|1069.39|1086.18|1070.18|1085.2|1069.2|18
1643229940000|2022-01-26 20:45:40|1085.58|1069.58|1085.2|1069.2|1086.09|1070.09|1085.18|1069.18|17
1643229950000|2022-01-26 20:45:50|1085.16|1069.16|1084.69|1068.69|1085.16|1069.16|1084.2|1068.2|15
1643229960000|2022-01-26 20:46:00|1084.79|1068.79|1085.07|1069.07|1085.07|1069.07|1084.48|1068.48|14
1643229970000|2022-01-26 20:46:10|1085.15|1069.15|1089.45|1073.45|1089.45|1073.45|1085.15|1069.15|21
1643229980000|2022-01-26 20:46:20|1089.42|1073.42|1091.72|1075.72|1091.81|1075.81|1089.42|1073.42|31
1643229990000|2022-01-26 20:46:30|1091.32|1075.32|1091|1075|1091.32|1075.32|1090.75|1074.75|16
1643230000000|2022-01-26 20:46:40|1091.09|1075.09|1090.5|1074.5|1091.1|1075.1|1090.5|1074.5|15
1643230010000|2022-01-26 20:46:50|1090.45|1074.45|1090|1074|1090.45|1074.45|1090|1074|6
1643230020000|2022-01-26 20:47:00|1089.95|1073.95|1090.31|1074.31|1091.09|1075.09|1089.62|1073.62|18
1643230030000|2022-01-26 20:47:10|1090.25|1074.25|1089.28|1073.28|1090.49|1074.49|1089.28|1073.28|14
1643230040000|2022-01-26 20:47:20|1089.27|1073.27|1087.14|1071.14|1089.27|1073.27|1087.14|1071.14|22
1643230050000|2022-01-26 20:47:30|1087.25|1071.25|1088.07|1072.07|1088.13|1072.13|1087.23|1071.23|29
1643230060000|2022-01-26 20:47:40|1088.24|1072.24|1087.15|1071.15|1088.24|1072.24|1087|1071|25
1643230070000|2022-01-26 20:47:50|1086.5|1070.5|1087.07|1071.07|1087.2|1071.2|1086.41|1070.41|21
1643230080000|2022-01-26 20:48:00|1087.09|1071.09|1086.7|1070.7|1087.15|1071.15|1086.32|1070.32|25
1643230090000|2022-01-26 20:48:10|1086.71|1070.71|1088.77|1072.77|1088.77|1072.77|1086.71|1070.71|26
1643230100000|2022-01-26 20:48:20|1088.78|1072.78|1088.15|1072.15|1089.04|1073.04|1088.15|1072.15|26
1643230110000|2022-01-26 20:48:30|1087.65|1071.65|1086.08|1070.08|1087.65|1071.65|1086.08|1070.08|17
1643230120000|2022-01-26 20:48:40|1086.09|1070.09|1085.29|1069.29|1086.35|1070.35|1084.79|1068.79|23
1643230130000|2022-01-26 20:48:50|1085|1069|1086.1|1070.1|1086.1|1070.1|1083.86|1067.86|22
1643230140000|2022-01-26 20:49:00|1086|1070|1086|1070|1087.02|1071.02|1086|1070|19
1643230150000|2022-01-26 20:49:10|1086.05|1070.05|1086.5|1070.5|1087.39|1071.39|1085.67|1069.67|22
1643230160000|2022-01-26 20:49:20|1086.1|1070.1|1085.16|1069.16|1086.5|1070.5|1085.16|1069.16|22
1643230170000|2022-01-26 20:49:30|1085.17|1069.17|1085|1069|1085.64|1069.64|1084.97|1068.97|16
1643230180000|2022-01-26 20:49:40|1085.17|1069.17|1085.17|1069.17|1085.67|1069.67|1084.74|1068.74|20
1643230190000|2022-01-26 20:49:50|1085.18|1069.18|1088.5|1072.5|1088.5|1072.5|1084.67|1068.67|28
1643230200000|2022-01-26 20:50:00|1088.72|1072.72|1086.79|1070.79|1088.72|1072.72|1086.5|1070.5|21
1643230210000|2022-01-26 20:50:10|1086.8|1070.8|1086.26|1070.26|1087.41|1071.41|1086.26|1070.26|24
1643230220000|2022-01-26 20:50:20|1086.27|1070.27|1085.86|1069.86|1086.37|1070.37|1085.52|1069.52|22
1643230230000|2022-01-26 20:50:30|1085.58|1069.58|1086.32|1070.32|1086.96|1070.96|1085.5|1069.5|17
1643230240000|2022-01-26 20:50:40|1086.43|1070.43|1086.5|1070.5|1087.06|1071.06|1086.34|1070.34|18
1643230250000|2022-01-26 20:50:50|1086.1|1070.1|1086.2|1070.2|1086.88|1070.88|1085.34|1069.34|17
1643230260000|2022-01-26 20:51:00|1086.26|1070.26|1086.57|1070.57|1086.67|1070.67|1086.2|1070.2|23
1643230270000|2022-01-26 20:51:10|1086.61|1070.61|1086.76|1070.76|1086.94|1070.94|1086.28|1070.28|19
1643230280000|2022-01-26 20:51:20|1086.79|1070.79|1087.92|1071.92|1088.1|1072.1|1086.79|1070.79|17
1643230290000|2022-01-26 20:51:30|1088.07|1072.07|1088|1072|1089.39|1073.39|1087.78|1071.78|29
1643230300000|2022-01-26 20:51:40|1088.15|1072.15|1087.38|1071.38|1088.21|1072.21|1087.38|1071.38|14
1643230310000|2022-01-26 20:51:50|1087.69|1071.69|1088.21|1072.21|1088.21|1072.21|1087.46|1071.46|17
1643230320000|2022-01-26 20:52:00|1088.04|1072.04|1088.15|1072.15|1088.53|1072.53|1087.45|1071.45|19
1643230330000|2022-01-26 20:52:10|1088.07|1072.07|1088.12|1072.12|1088.29|1072.29|1087.5|1071.5|9
1643230340000|2022-01-26 20:52:20|1087.79|1071.79|1088.29|1072.29|1088.49|1072.49|1087.79|1071.79|7
1643230350000|2022-01-26 20:52:30|1087.55|1071.55|1086.73|1070.73|1087.55|1071.55|1086.22|1070.22|14
1643230360000|2022-01-26 20:52:40|1086.83|1070.83|1086.5|1070.5|1087.28|1071.28|1086.47|1070.47|17
1643230370000|2022-01-26 20:52:50|1086.75|1070.75|1086.33|1070.33|1086.75|1070.75|1086.32|1070.32|5
1643230380000|2022-01-26 20:53:00|1086.16|1070.16|1085.6|1069.6|1086.23|1070.23|1085.6|1069.6|19
1643230390000|2022-01-26 20:53:10|1085.85|1069.85|1086.18|1070.18|1086.54|1070.54|1085.85|1069.85|15
1643230400000|2022-01-26 20:53:20|1086.37|1070.37|1086.4|1070.4|1086.54|1070.54|1085.96|1069.96|8
1643230410000|2022-01-26 20:53:30|1086.2|1070.2|1086.5|1070.5|1086.5|1070.5|1085.82|1069.82|14
1643230420000|2022-01-26 20:53:40|1086.72|1070.72|1085.86|1069.86|1087.2|1071.2|1085.86|1069.86|8
1643230430000|2022-01-26 20:53:50|1085.6|1069.6|1086.41|1070.41|1086.43|1070.43|1085.6|1069.6|8
1643230440000|2022-01-26 20:54:00|1086.78|1070.78|1089.58|1073.58|1089.58|1073.58|1086.75|1070.75|24
1643230450000|2022-01-26 20:54:10|1089.27|1073.27|1091.25|1075.25|1091.3|1075.3|1089.11|1073.11|22
1643230460000|2022-01-26 20:54:20|1091.5|1075.5|1090.13|1074.13|1091.5|1075.5|1089.63|1073.63|18
1643230470000|2022-01-26 20:54:30|1090.14|1074.14|1089.17|1073.17|1090.45|1074.45|1089.09|1073.09|11
1643230480000|2022-01-26 20:54:40|1089|1073|1091.2|1075.2|1091.45|1075.45|1089|1073|20
1643230490000|2022-01-26 20:54:50|1091.27|1075.27|1092.14|1076.14|1092.6|1076.6|1090.88|1074.88|16
1643230500000|2022-01-26 20:55:00|1092.04|1076.04|1091.23|1075.23|1092.04|1076.04|1090.73|1074.73|19
1643230510000|2022-01-26 20:55:10|1091.1|1075.1|1092.3|1076.3|1092.3|1076.3|1091.1|1075.1|21
1643230520000|2022-01-26 20:55:20|1092.11|1076.11|1091|1075|1092.29|1076.29|1090.5|1074.5|13
1643230530000|2022-01-26 20:55:30|1090.73|1074.73|1090.73|1074.73|1091.11|1075.11|1090.38|1074.38|10
1643230540000|2022-01-26 20:55:40|1090.5|1074.5|1089.5|1073.5|1090.73|1074.73|1089.33|1073.33|9
1643230550000|2022-01-26 20:55:50|1089|1073|1087.22|1071.22|1089|1073|1087.22|1071.22|12
1643230560000|2022-01-26 20:56:00|1087.12|1071.12|1089.79|1073.79|1090|1074|1086.95|1070.95|24
1643230570000|2022-01-26 20:56:10|1089.69|1073.69|1089.4|1073.4|1090.09|1074.09|1089.39|1073.39|18
1643230580000|2022-01-26 20:56:20|1089|1073|1086.97|1070.97|1089.17|1073.17|1086.97|1070.97|18
1643230590000|2022-01-26 20:56:30|1086.77|1070.77|1087.32|1071.32|1087.43|1071.43|1086.1|1070.1|22
1643230600000|2022-01-26 20:56:40|1087.14|1071.14|1087.07|1071.07|1087.25|1071.25|1086.8|1070.8|19
1643230610000|2022-01-26 20:56:50|1087.08|1071.08|1087.5|1071.5|1088.1|1072.1|1086.68|1070.68|21
1643230620000|2022-01-26 20:57:00|1087.35|1071.35|1088.92|1072.92|1088.92|1072.92|1087.2|1071.2|18
1643230630000|2022-01-26 20:57:10|1088.38|1072.38|1088|1072|1089.15|1073.15|1088|1072|17
1643230640000|2022-01-26 20:57:20|1088.17|1072.17|1089.41|1073.41|1089.41|1073.41|1087.55|1071.55|21
1643230650000|2022-01-26 20:57:30|1089.42|1073.42|1088.09|1072.09|1090.03|1074.03|1087.94|1071.94|20
1643230660000|2022-01-26 20:57:40|1088.1|1072.1|1088.99|1072.99|1089.1|1073.1|1088.1|1072.1|13
1643230670000|2022-01-26 20:57:50|1089.02|1073.02|1089.5|1073.5|1089.59|1073.59|1088.63|1072.63|15
1643230680000|2022-01-26 20:58:00|1089.42|1073.42|1088.94|1072.94|1089.43|1073.43|1088.65|1072.65|17
1643230690000|2022-01-26 20:58:10|1088.56|1072.56|1089.1|1073.1|1089.1|1073.1|1088.56|1072.56|4
1643230700000|2022-01-26 20:58:20|1089|1073|1086.92|1070.92|1089|1073|1086.92|1070.92|8
1643230710000|2022-01-26 20:58:30|1087.17|1071.17|1087.2|1071.2|1087.99|1071.99|1087.17|1071.17|11
1643230720000|2022-01-26 20:58:40|1087.1|1071.1|1086.81|1070.81|1087.1|1071.1|1086.47|1070.47|6
1643230730000|2022-01-26 20:58:50|1086.61|1070.61|1087.42|1071.42|1087.5|1071.5|1086.49|1070.49|20
1643230740000|2022-01-26 20:59:00|1087.54|1071.54|1088.27|1072.27|1088.54|1072.54|1087.41|1071.41|24
1643230750000|2022-01-26 20:59:10|1088.17|1072.17|1090.63|1074.63|1090.85|1074.85|1088.09|1072.09|22
1643230760000|2022-01-26 20:59:20|1090.66|1074.66|1090.5|1074.5|1090.66|1074.66|1090.1|1074.1|16
1643230770000|2022-01-26 20:59:30|1090.23|1074.23|1091.5|1075.5|1092.2|1076.2|1090.2|1074.2|17
1643230780000|2022-01-26 20:59:40|1091.37|1075.37|1091.24|1075.24|1091.5|1075.5|1091.24|1075.24|11
1643230790000|2022-01-26 20:59:50|1091.08|1075.08|1089.05|1073.05|1091.24|1075.24|1089.05|1073.05|11
1643230800000|2022-01-26 21:00:00|1089.5|1073.5|1089.27|1073.27|1089.57|1073.57|1088.61|1072.61|19
1643230810000|2022-01-26 21:00:10|1089.1|1073.1|1090.51|1074.51|1091.06|1075.06|1088.54|1072.54|24
1643230820000|2022-01-26 21:00:20|1090.69|1074.69|1090.72|1074.72|1091|1075|1090.27|1074.27|22
1643230830000|2022-01-26 21:00:30|1090.49|1074.49|1090.35|1074.35|1090.67|1074.67|1090|1074|25
1643230840000|2022-01-26 21:00:40|1090.24|1074.24|1090.53|1074.53|1090.63|1074.63|1090.24|1074.24|18
1643230850000|2022-01-26 21:00:50|1090.44|1074.44|1091.28|1075.28|1091.75|1075.75|1090.44|1074.44|16
1643230860000|2022-01-26 21:01:00|1091.29|1075.29|1091.8|1075.8|1091.97|1075.97|1091.23|1075.23|14
1643230870000|2022-01-26 21:01:10|1091.99|1075.99|1092.5|1076.5|1093.2|1077.2|1091.99|1075.99|17
1643230880000|2022-01-26 21:01:20|1092.42|1076.42|1092.1|1076.1|1092.5|1076.5|1092.1|1076.1|11
1643230890000|2022-01-26 21:01:30|1092|1076|1092.03|1076.03|1092.19|1076.19|1091.7|1075.7|14
1643230900000|2022-01-26 21:01:40|1091.98|1075.98|1091.5|1075.5|1092.07|1076.07|1091.5|1075.5|16
1643230910000|2022-01-26 21:01:50|1091.65|1075.65|1090.94|1074.94|1091.65|1075.65|1090.65|1074.65|14
1643230920000|2022-01-26 21:02:00|1091.04|1075.04|1090.65|1074.65|1091.04|1075.04|1090.33|1074.33|18
1643230930000|2022-01-26 21:02:10|1090.67|1074.67|1091.3|1075.3|1091.3|1075.3|1090.65|1074.65|11
1643230940000|2022-01-26 21:02:20|1091.5|1075.5|1091.87|1075.87|1091.9|1075.9|1091.45|1075.45|10
1643230950000|2022-01-26 21:02:30|1091.9|1075.9|1092.07|1076.07|1092.5|1076.5|1091.65|1075.65|13
1643230960000|2022-01-26 21:02:40|1092.08|1076.08|1092.46|1076.46|1092.5|1076.5|1092.08|1076.08|8
1643230970000|2022-01-26 21:02:50|1092.39|1076.39|1092.61|1076.61|1092.61|1076.61|1092.39|1076.39|5
1643230980000|2022-01-26 21:03:00|1092.6|1076.6|1094.57|1078.57|1094.57|1078.57|1092.6|1076.6|13
1643230990000|2022-01-26 21:03:10|1094.85|1078.85|1095.82|1079.82|1095.82|1079.82|1094.57|1078.57|10
1643231000000|2022-01-26 21:03:20|1095.75|1079.75|1095.34|1079.34|1095.82|1079.82|1095|1079|8
1643231010000|2022-01-26 21:03:30|1095.23|1079.23|1095.59|1079.59|1095.62|1079.62|1094.65|1078.65|22
1643231020000|2022-01-26 21:03:40|1095.67|1079.67|1096.15|1080.15|1097.1|1081.1|1095.67|1079.67|13
1643231030000|2022-01-26 21:03:50|1096.03|1080.03|1096.05|1080.05|1096.37|1080.37|1095.96|1079.96|15
1643231040000|2022-01-26 21:04:00|1096.16|1080.16|1095.89|1079.89|1096.33|1080.33|1095.63|1079.63|10
1643231050000|2022-01-26 21:04:10|1096.14|1080.14|1095.7|1079.7|1096.95|1080.95|1095.7|1079.7|10
1643231060000|2022-01-26 21:04:20|1095.5|1079.5|1095.5|1079.5|1095.53|1079.53|1095.2|1079.2|5
1643231070000|2022-01-26 21:04:30|1095.4|1079.4|1095.04|1079.04|1095.4|1079.4|1094.6|1078.6|5
1643231080000|2022-01-26 21:04:40|1095|1079|1093.02|1077.02|1095|1079|1093.02|1077.02|8
1643231090000|2022-01-26 21:04:50|1093.11|1077.11|1093.54|1077.54|1093.54|1077.54|1093.11|1077.11|9
1643231100000|2022-01-26 21:05:00|1093.64|1077.64|1094.19|1078.19|1094.55|1078.55|1093.64|1077.64|13
1643231110000|2022-01-26 21:05:10|1094.24|1078.24|1094.27|1078.27|1094.59|1078.59|1094.18|1078.18|8
1643231120000|2022-01-26 21:05:20|1094.15|1078.15|1093.67|1077.67|1094.15|1078.15|1093.67|1077.67|5
1643231130000|2022-01-26 21:05:30|1093.78|1077.78|1094.45|1078.45|1094.45|1078.45|1093.65|1077.65|10
1643231140000|2022-01-26 21:05:40|1094.46|1078.46|1096.1|1080.1|1096.24|1080.24|1094.46|1078.46|16
1643231150000|2022-01-26 21:05:50|1096.15|1080.15|1095.5|1079.5|1096.15|1080.15|1095.5|1079.5|14
1643231160000|2022-01-26 21:06:00|1095.39|1079.39|1094.27|1078.27|1095.39|1079.39|1094.13|1078.13|14
1643231170000|2022-01-26 21:06:10|1094.44|1078.44|1094.23|1078.23|1094.45|1078.45|1094.05|1078.05|9
1643231180000|2022-01-26 21:06:20|1094.12|1078.12|1094.12|1078.12|1094.23|1078.23|1093.61|1077.61|11
1643231190000|2022-01-26 21:06:30|1093.87|1077.87|1092.25|1076.25|1093.92|1077.92|1092.25|1076.25|16
1643231200000|2022-01-26 21:06:40|1092.09|1076.09|1092.08|1076.08|1092.09|1076.09|1092.08|1076.08|2
1643231210000|2022-01-26 21:06:50|1091.5|1075.5|1092.72|1076.72|1092.72|1076.72|1091.42|1075.42|12
1643231220000|2022-01-26 21:07:00|1092.37|1076.37|1092|1076|1092.37|1076.37|1092|1076|9
1643231230000|2022-01-26 21:07:10|1091.4|1075.4|1091.5|1075.5|1091.54|1075.54|1091.2|1075.2|16
1643231240000|2022-01-26 21:07:20|1091.26|1075.26|1091.31|1075.31|1091.66|1075.66|1091.21|1075.21|15
1643231250000|2022-01-26 21:07:30|1091.22|1075.22|1091.09|1075.09|1091.32|1075.32|1091.09|1075.09|7
1643231260000|2022-01-26 21:07:40|1091.11|1075.11|1091.09|1075.09|1091.22|1075.22|1091.09|1075.09|13
1643231270000|2022-01-26 21:07:50|1091.21|1075.21|1090.96|1074.96|1091.21|1075.21|1090.71|1074.71|8
1643231280000|2022-01-26 21:08:00|1091.21|1075.21|1091.43|1075.43|1091.43|1075.43|1090.42|1074.42|14
1643231290000|2022-01-26 21:08:10|1091.33|1075.33|1090.7|1074.7|1091.33|1075.33|1090.1|1074.1|12
1643231300000|2022-01-26 21:08:20|1090.71|1074.71|1090.23|1074.23|1090.71|1074.71|1090.23|1074.23|11
1643231310000|2022-01-26 21:08:30|1090.18|1074.18|1090.19|1074.19|1090.23|1074.23|1090|1074|6
1643231320000|2022-01-26 21:08:40|1090.3|1074.3|1090.26|1074.26|1090.72|1074.72|1089.8|1073.8|15
1643231330000|2022-01-26 21:08:50|1090.17|1074.17|1090.45|1074.45|1090.45|1074.45|1090.17|1074.17|3
1643231340000|2022-01-26 21:09:00|1090.24|1074.24|1091.8|1075.8|1092.01|1076.01|1090.18|1074.18|15
1643231350000|2022-01-26 21:09:10|1092.54|1076.54|1093.35|1077.35|1093.89|1077.89|1092.54|1076.54|17
1643231360000|2022-01-26 21:09:20|1093.36|1077.36|1094.76|1078.76|1094.76|1078.76|1092.94|1076.94|17
1643231370000|2022-01-26 21:09:30|1094.75|1078.75|1095.28|1079.28|1095.5|1079.5|1094.75|1078.75|14
1643231380000|2022-01-26 21:09:40|1095.5|1079.5|1094.42|1078.42|1095.5|1079.5|1094.42|1078.42|7
1643231390000|2022-01-26 21:09:50|1094.36|1078.36|1094.35|1078.35|1094.42|1078.42|1094.35|1078.35|7
1643231400000|2022-01-26 21:10:00|1094.02|1078.02|1094.16|1078.16|1094.17|1078.17|1094.02|1078.02|3
1643231410000|2022-01-26 21:10:10|1093.76|1077.76|1095.24|1079.24|1095.24|1079.24|1093.76|1077.76|16
1643231420000|2022-01-26 21:10:20|1094.93|1078.93|1095.45|1079.45|1095.45|1079.45|1094.93|1078.93|5
1643231430000|2022-01-26 21:10:30|1095.5|1079.5|1095.45|1079.45|1095.5|1079.5|1095.32|1079.32|3
1643231440000|2022-01-26 21:10:40|1095.31|1079.31|1095.16|1079.16|1095.31|1079.31|1095.16|1079.16|4
1643231450000|2022-01-26 21:10:50|1095.23|1079.23|1094.3|1078.3|1095.23|1079.23|1094.3|1078.3|5
1643231460000|2022-01-26 21:11:00|1094.2|1078.2|1094.3|1078.3|1094.41|1078.41|1094.2|1078.2|4
1643231470000|2022-01-26 21:11:10|1094.18|1078.18|1094.3|1078.3|1094.3|1078.3|1094.18|1078.18|2
1643231480000|2022-01-26 21:11:20|1094.5|1078.5|1094.48|1078.48|1094.5|1078.5|1094.3|1078.3|4
1643231490000|2022-01-26 21:11:30|1094.6|1078.6|1095.25|1079.25|1095.25|1079.25|1094.6|1078.6|10
1643231500000|2022-01-26 21:11:40|1095.1|1079.1|1095.44|1079.44|1095.67|1079.67|1095.1|1079.1|10
1643231510000|2022-01-26 21:11:50|1095.47|1079.47|1096.49|1080.49|1096.59|1080.59|1095.44|1079.44|21
1643231520000|2022-01-26 21:12:00|1096.5|1080.5|1096.45|1080.45|1097.2|1081.2|1096.45|1080.45|11
1643231530000|2022-01-26 21:12:10|1096|1080|1094.9|1078.9|1096|1080|1094.4|1078.4|9
1643231540000|2022-01-26 21:12:20|1094.83|1078.83|1093.81|1077.81|1094.83|1078.83|1093.5|1077.5|11
1643231550000|2022-01-26 21:12:30|1094.1|1078.1|1093.36|1077.36|1094.1|1078.1|1093.24|1077.24|8
1643231560000|2022-01-26 21:12:40|1093.44|1077.44|1093.24|1077.24|1093.44|1077.44|1093.24|1077.24|3
1643231570000|2022-01-26 21:12:50|1093.37|1077.37|1093.53|1077.53|1093.56|1077.56|1093.37|1077.37|6
1643231580000|2022-01-26 21:13:00|1093.5|1077.5|1093.35|1077.35|1093.5|1077.5|1093.21|1077.21|8
1643231590000|2022-01-26 21:13:10|1093.18|1077.18|1092.84|1076.84|1093.19|1077.19|1092.35|1076.35|12
1643231600000|2022-01-26 21:13:20|1092.5|1076.5|1092.4|1076.4|1092.74|1076.74|1092.3|1076.3|10
1643231610000|2022-01-26 21:13:30|1092.5|1076.5|1093.36|1077.36|1093.44|1077.44|1092.5|1076.5|11
1643231620000|2022-01-26 21:13:40|1093.23|1077.23|1093.62|1077.62|1093.62|1077.62|1093.23|1077.23|11
1643231630000|2022-01-26 21:13:50|1093.63|1077.63|1094.45|1078.45|1094.55|1078.55|1093.63|1077.63|12
1643231640000|2022-01-26 21:14:00|1094.09|1078.09|1093.29|1077.29|1094.1|1078.1|1093.29|1077.29|7
1643231650000|2022-01-26 21:14:10|1093.25|1077.25|1092.25|1076.25|1093.5|1077.5|1092.15|1076.15|7
1643231660000|2022-01-26 21:14:20|1092.15|1076.15|1092.28|1076.28|1092.4|1076.4|1092.15|1076.15|8
1643231670000|2022-01-26 21:14:30|1092.5|1076.5|1093.09|1077.09|1093.19|1077.19|1092.5|1076.5|12
1643231680000|2022-01-26 21:14:40|1093.08|1077.08|1092.5|1076.5|1093.08|1077.08|1092.5|1076.5|4
1643231690000|2022-01-26 21:14:50|1092.37|1076.37|1092.53|1076.53|1092.79|1076.79|1092.37|1076.37|7
1643231700000|2022-01-26 21:15:00|1092.78|1076.78|1092.67|1076.67|1092.78|1076.78|1092.45|1076.45|12
1643231710000|2022-01-26 21:15:10|1092.61|1076.61|1093.5|1077.5|1093.55|1077.55|1092.61|1076.61|12
1643231720000|2022-01-26 21:15:20|1093.51|1077.51|1093.5|1077.5|1093.75|1077.75|1093.5|1077.5|4
1643231730000|2022-01-26 21:15:30|1093.34|1077.34|1093.35|1077.35|1093.5|1077.5|1093.11|1077.11|13
1643231740000|2022-01-26 21:15:40|1093.16|1077.16|1092.41|1076.41|1093.16|1077.16|1092.35|1076.35|7
1643231750000|2022-01-26 21:15:50|1092.35|1076.35|1091.5|1075.5|1092.41|1076.41|1091.5|1075.5|8
1643231760000|2022-01-26 21:16:00|1091.41|1075.41|1091.5|1075.5|1091.5|1075.5|1091.41|1075.41|2
1643231770000|2022-01-26 21:16:10|1091.2|1075.2|1090.09|1074.09|1091.2|1075.2|1090.09|1074.09|5
1643231780000|2022-01-26 21:16:20|1090.1|1074.1|1088.55|1072.55|1090.1|1074.1|1088.54|1072.54|10
1643231790000|2022-01-26 21:16:30|1088.4|1072.4|1087.4|1071.4|1088.4|1072.4|1087.18|1071.18|18
1643231800000|2022-01-26 21:16:40|1087.62|1071.62|1087.18|1071.18|1087.9|1071.9|1087.18|1071.18|10
1643231810000|2022-01-26 21:16:50|1086.61|1070.61|1086.14|1070.14|1086.62|1070.62|1085.75|1069.75|10
1643231820000|2022-01-26 21:17:00|1086|1070|1086.78|1070.78|1086.8|1070.8|1085.5|1069.5|13
1643231830000|2022-01-26 21:17:10|1086.82|1070.82|1087.84|1071.84|1087.84|1071.84|1086.5|1070.5|17
1643231840000|2022-01-26 21:17:20|1088.26|1072.26|1090.5|1074.5|1090.5|1074.5|1088.26|1072.26|25
1643231850000|2022-01-26 21:17:30|1090.64|1074.64|1090.39|1074.39|1091.15|1075.15|1090.39|1074.39|8
1643231860000|2022-01-26 21:17:40|1090.38|1074.38|1090.28|1074.28|1090.54|1074.54|1090.17|1074.17|13
1643231870000|2022-01-26 21:17:50|1090.18|1074.18|1089.81|1073.81|1090.18|1074.18|1089.43|1073.43|15
1643231880000|2022-01-26 21:18:00|1090.01|1074.01|1090.62|1074.62|1090.7|1074.7|1089.73|1073.73|10
1643231890000|2022-01-26 21:18:10|1090.82|1074.82|1090.71|1074.71|1091.12|1075.12|1090.5|1074.5|6
1643231900000|2022-01-26 21:18:20|1090.72|1074.72|1090.98|1074.98|1091.17|1075.17|1090.65|1074.65|8
1643231910000|2022-01-26 21:18:30|1090.82|1074.82|1090.3|1074.3|1090.82|1074.82|1090.3|1074.3|3
1643231920000|2022-01-26 21:18:40|1090.42|1074.42|1090.61|1074.61|1090.79|1074.79|1090.3|1074.3|9
1643231930000|2022-01-26 21:18:50|1090.47|1074.47|1090.35|1074.35|1090.64|1074.64|1090.35|1074.35|9
1643231940000|2022-01-26 21:19:00|1090.29|1074.29|1088.6|1072.6|1090.29|1074.29|1088.6|1072.6|12
1643231950000|2022-01-26 21:19:10|1088.89|1072.89|1088.23|1072.23|1089.27|1073.27|1088.23|1072.23|11
1643231960000|2022-01-26 21:19:20|1088|1072|1086.44|1070.44|1088|1072|1086.13|1070.13|14
1643231970000|2022-01-26 21:19:30|1086.34|1070.34|1086.05|1070.05|1086.45|1070.45|1086.04|1070.04|11
1643231980000|2022-01-26 21:19:40|1085.85|1069.85|1085.82|1069.82|1086.14|1070.14|1085.82|1069.82|6
1643231990000|2022-01-26 21:19:50|1085.85|1069.85|1086.52|1070.52|1086.53|1070.53|1085.79|1069.79|12
1643232000000|2022-01-26 21:20:00|1086.46|1070.46|1086.14|1070.14|1086.46|1070.46|1086.14|1070.14|4
1643232010000|2022-01-26 21:20:10|1086|1070|1084.5|1068.5|1086|1070|1084.5|1068.5|15
1643232020000|2022-01-26 21:20:20|1084.29|1068.29|1085.28|1069.28|1085.38|1069.38|1084.12|1068.12|16
1643232030000|2022-01-26 21:20:30|1085.08|1069.08|1085|1069|1085.5|1069.5|1084.9|1068.9|7
1643232040000|2022-01-26 21:20:40|1084.9|1068.9|1083.75|1067.75|1084.9|1068.9|1083.75|1067.75|12
1643232050000|2022-01-26 21:20:50|1083.5|1067.5|1082.81|1066.81|1083.66|1067.66|1082.72|1066.72|13
1643232060000|2022-01-26 21:21:00|1082.72|1066.72|1083.62|1067.62|1083.66|1067.66|1082.47|1066.47|14
1643232070000|2022-01-26 21:21:10|1083.8|1067.8|1083.59|1067.59|1083.8|1067.8|1083.46|1067.46|9
1643232080000|2022-01-26 21:21:20|1083.24|1067.24|1083.24|1067.24|1083.4|1067.4|1082.6|1066.6|9
1643232090000|2022-01-26 21:21:30|1083.46|1067.46|1083.09|1067.09|1083.55|1067.55|1083.09|1067.09|10
1643232100000|2022-01-26 21:21:40|1082.5|1066.5|1081.91|1065.91|1082.5|1066.5|1081.79|1065.79|10
1643232110000|2022-01-26 21:21:50|1081.29|1065.29|1081.5|1065.5|1081.75|1065.75|1081.29|1065.29|7
1643232120000|2022-01-26 21:22:00|1082|1066|1084.06|1068.06|1084.06|1068.06|1081.53|1065.53|17
1643232130000|2022-01-26 21:22:10|1083.98|1067.98|1084.1|1068.1|1084.93|1068.93|1083.98|1067.98|19
1643232140000|2022-01-26 21:22:20|1083.6|1067.6|1082.5|1066.5|1083.6|1067.6|1082.31|1066.31|9
1643232150000|2022-01-26 21:22:30|1082.51|1066.51|1083.47|1067.47|1083.53|1067.53|1082.5|1066.5|10
1643232160000|2022-01-26 21:22:40|1083.53|1067.53|1083.55|1067.55|1083.74|1067.74|1083.27|1067.27|14
1643232170000|2022-01-26 21:22:50|1083.53|1067.53|1082.53|1066.53|1083.53|1067.53|1082.5|1066.5|12
1643232180000|2022-01-26 21:23:00|1082.54|1066.54|1083.8|1067.8|1083.8|1067.8|1082.54|1066.54|8
1643232190000|2022-01-26 21:23:10|1083.79|1067.79|1084.58|1068.58|1084.73|1068.73|1083.65|1067.65|7
1643232200000|2022-01-26 21:23:20|1084.57|1068.57|1084.41|1068.41|1084.71|1068.71|1084.15|1068.15|12
1643232210000|2022-01-26 21:23:30|1084.66|1068.66|1084.15|1068.15|1084.85|1068.85|1084.15|1068.15|9
1643232220000|2022-01-26 21:23:40|1084.16|1068.16|1084|1068|1084.44|1068.44|1083.65|1067.65|17
1643232230000|2022-01-26 21:23:50|1083.5|1067.5|1083.5|1067.5|1083.5|1067.5|1083.29|1067.29|4
1643232240000|2022-01-26 21:24:00|1083|1067|1083.34|1067.34|1083.59|1067.59|1082.5|1066.5|10
1643232250000|2022-01-26 21:24:10|1083.43|1067.43|1083.48|1067.48|1083.48|1067.48|1083.34|1067.34|9
1643232260000|2022-01-26 21:24:20|1083.55|1067.55|1084.21|1068.21|1084.8|1068.8|1083.55|1067.55|17
1643232270000|2022-01-26 21:24:30|1084.41|1068.41|1084.55|1068.55|1084.55|1068.55|1084.4|1068.4|6
1643232280000|2022-01-26 21:24:40|1084.6|1068.6|1084.2|1068.2|1084.94|1068.94|1084.2|1068.2|9
1643232290000|2022-01-26 21:24:50|1084.09|1068.09|1083|1067|1084.09|1068.09|1083|1067|8
1643232300000|2022-01-26 21:25:00|1082.5|1066.5|1082.43|1066.43|1082.5|1066.5|1082.09|1066.09|10
1643232310000|2022-01-26 21:25:10|1082.45|1066.45|1082.48|1066.48|1082.53|1066.53|1082.14|1066.14|11
1643232320000|2022-01-26 21:25:20|1082.54|1066.54|1083.5|1067.5|1083.57|1067.57|1082.54|1066.54|10
1643232330000|2022-01-26 21:25:30|1083.47|1067.47|1084.56|1068.56|1084.56|1068.56|1083.46|1067.46|16
1643232340000|2022-01-26 21:25:40|1085.12|1069.12|1084.96|1068.96|1085.12|1069.12|1084.2|1068.2|13
1643232350000|2022-01-26 21:25:50|1084.86|1068.86|1084.47|1068.47|1084.86|1068.86|1084.24|1068.24|7
1643232360000|2022-01-26 21:26:00|1084.46|1068.46|1084.45|1068.45|1084.49|1068.49|1084.28|1068.28|7
1643232380000|2022-01-26 21:26:20|1083.95|1067.95|1083|1067|1083.95|1067.95|1083|1067|4
1643232390000|2022-01-26 21:26:30|1082.5|1066.5|1082.38|1066.38|1082.5|1066.5|1082.11|1066.11|5
1643232400000|2022-01-26 21:26:40|1082.45|1066.45|1082.39|1066.39|1082.53|1066.53|1082.28|1066.28|11
1643232410000|2022-01-26 21:26:50|1082.45|1066.45|1082.3|1066.3|1082.45|1066.45|1082.29|1066.29|3
1643232420000|2022-01-26 21:27:00|1082.14|1066.14|1083.46|1067.46|1083.46|1067.46|1082.14|1066.14|12
1643232430000|2022-01-26 21:27:10|1083.58|1067.58|1083.93|1067.93|1084.08|1068.08|1083.57|1067.57|6
1643232440000|2022-01-26 21:27:20|1083.92|1067.92|1082.33|1066.33|1083.92|1067.92|1082.33|1066.33|13
1643232450000|2022-01-26 21:27:30|1082.34|1066.34|1081.53|1065.53|1082.34|1066.34|1081.53|1065.53|7
1643232460000|2022-01-26 21:27:40|1081.5|1065.5|1081.61|1065.61|1081.79|1065.79|1081.5|1065.5|5
1643232470000|2022-01-26 21:27:50|1081.5|1065.5|1081.5|1065.5|1081.79|1065.79|1081.5|1065.5|7
1643232480000|2022-01-26 21:28:00|1081.61|1065.61|1081.76|1065.76|1081.9|1065.9|1081.18|1065.18|13
1643232490000|2022-01-26 21:28:10|1082.07|1066.07|1081.89|1065.89|1082.14|1066.14|1081.89|1065.89|3
1643232500000|2022-01-26 21:28:20|1082.41|1066.41|1082.33|1066.33|1082.41|1066.41|1082.24|1066.24|6
1643232510000|2022-01-26 21:28:30|1082.65|1066.65|1083.65|1067.65|1083.72|1067.72|1082.5|1066.5|8
1643232520000|2022-01-26 21:28:40|1083.64|1067.64|1084|1068|1084.25|1068.25|1083.46|1067.46|8
1643232530000|2022-01-26 21:28:50|1084.04|1068.04|1085|1069|1085.4|1069.4|1083.71|1067.71|13
1643232540000|2022-01-26 21:29:00|1085.2|1069.2|1084.79|1068.79|1085.2|1069.2|1084.72|1068.72|7
1643232550000|2022-01-26 21:29:10|1084.93|1068.93|1088.5|1072.5|1089|1073|1084.93|1068.93|22
1643232560000|2022-01-26 21:29:20|1088.14|1072.14|1087.5|1071.5|1088.14|1072.14|1087.5|1071.5|10
1643232570000|2022-01-26 21:29:30|1087.74|1071.74|1089.5|1073.5|1089.5|1073.5|1087.74|1071.74|17
1643232580000|2022-01-26 21:29:40|1089.59|1073.59|1089.31|1073.31|1089.59|1073.59|1089.31|1073.31|4
1643232590000|2022-01-26 21:29:50|1089.05|1073.05|1087.5|1071.5|1089.05|1073.05|1087.5|1071.5|7
1643232600000|2022-01-26 21:30:00|1087.05|1071.05|1087.5|1071.5|1087.5|1071.5|1086.8|1070.8|6
1643232610000|2022-01-26 21:30:10|1087.3|1071.3|1087.1|1071.1|1087.3|1071.3|1087.1|1071.1|2
1643232620000|2022-01-26 21:30:20|1086.5|1070.5|1085.4|1069.4|1086.5|1070.5|1085.4|1069.4|4
1643232630000|2022-01-26 21:30:30|1085.08|1069.08|1085.15|1069.15|1085.34|1069.34|1084.79|1068.79|7
1643232640000|2022-01-26 21:30:40|1085.45|1069.45|1083.5|1067.5|1085.45|1069.45|1083.5|1067.5|5
1643232650000|2022-01-26 21:30:50|1083.09|1067.09|1083.11|1067.11|1083.25|1067.25|1083.09|1067.09|7
1643232660000|2022-01-26 21:31:00|1083.14|1067.14|1082.5|1066.5|1083.33|1067.33|1082.47|1066.47|6
1643232670000|2022-01-26 21:31:10|1082.22|1066.22|1081.09|1065.09|1082.22|1066.22|1081|1065|9
1643232680000|2022-01-26 21:31:20|1081.18|1065.18|1081.5|1065.5|1081.5|1065.5|1081.11|1065.11|11
1643232690000|2022-01-26 21:31:30|1081.43|1065.43|1081|1065|1082|1066|1081|1065|18
1643232700000|2022-01-26 21:31:40|1081.14|1065.14|1081.65|1065.65|1081.65|1065.65|1081.14|1065.14|6
1643232710000|2022-01-26 21:31:50|1081.85|1065.85|1082.49|1066.49|1082.49|1066.49|1081.85|1065.85|8
1643232720000|2022-01-26 21:32:00|1082.35|1066.35|1082.09|1066.09|1082.44|1066.44|1082.09|1066.09|5
1643232730000|2022-01-26 21:32:10|1082.1|1066.1|1082.09|1066.09|1082.49|1066.49|1082.09|1066.09|6
1643232740000|2022-01-26 21:32:20|1082.16|1066.16|1082.49|1066.49|1082.49|1066.49|1081.66|1065.66|8
1643232750000|2022-01-26 21:32:30|1082.53|1066.53|1082.49|1066.49|1082.64|1066.64|1082.49|1066.49|5
1643232760000|2022-01-26 21:32:40|1081.99|1065.99|1081.99|1065.99|1081.99|1065.99|1081.99|1065.99|1
1643232770000|2022-01-26 21:32:50|1081.5|1065.5|1080.43|1064.43|1081.5|1065.5|1080.24|1064.24|6
1643232780000|2022-01-26 21:33:00|1080.5|1064.5|1080.43|1064.43|1080.5|1064.5|1080.32|1064.32|4
1643232790000|2022-01-26 21:33:10|1080.24|1064.24|1081.57|1065.57|1081.57|1065.57|1080.24|1064.24|14
1643232800000|2022-01-26 21:33:20|1081.58|1065.58|1081.64|1065.64|1081.99|1065.99|1081|1065|24
1643232810000|2022-01-26 21:33:30|1081.92|1065.92|1081.16|1065.16|1082.11|1066.11|1081.14|1065.14|8
1643232820000|2022-01-26 21:33:40|1080.8|1064.8|1080.44|1064.44|1080.8|1064.8|1080.44|1064.44|4
1643232830000|2022-01-26 21:33:50|1080.32|1064.32|1080.43|1064.43|1080.43|1064.43|1080.32|1064.32|2
1643232840000|2022-01-26 21:34:00|1080.35|1064.35|1079.65|1063.65|1080.43|1064.43|1079.65|1063.65|3
1643232850000|2022-01-26 21:34:10|1079.5|1063.5|1079.4|1063.4|1079.5|1063.5|1078.7|1062.7|13
1643232860000|2022-01-26 21:34:20|1079.28|1063.28|1077.5|1061.5|1079.28|1063.28|1077.5|1061.5|8
1643232870000|2022-01-26 21:34:30|1077.88|1061.88|1078.45|1062.45|1078.45|1062.45|1077.88|1061.88|5
1643232880000|2022-01-26 21:34:40|1078|1062|1076.25|1060.25|1078|1062|1076.25|1060.25|6
1643232890000|2022-01-26 21:34:50|1076.4|1060.4|1076.1|1060.1|1076.4|1060.4|1076.1|1060.1|3
1643232900000|2022-01-26 21:35:00|1076.21|1060.21|1076.23|1060.23|1076.3|1060.3|1076.1|1060.1|10
1643232910000|2022-01-26 21:35:10|1076.08|1060.08|1074.6|1058.6|1076.16|1060.16|1074.25|1058.25|15
1643232920000|2022-01-26 21:35:20|1074.5|1058.5|1074.54|1058.54|1074.75|1058.75|1074.5|1058.5|5
1643232930000|2022-01-26 21:35:30|1074.57|1058.57|1074.99|1058.99|1074.99|1058.99|1074.57|1058.57|4
1643232940000|2022-01-26 21:35:40|1075.45|1059.45|1074.85|1058.85|1075.45|1059.45|1074.85|1058.85|5
1643232950000|2022-01-26 21:35:50|1074.71|1058.71|1072.65|1056.65|1074.71|1058.71|1072.65|1056.65|7
1643232960000|2022-01-26 21:36:00|1073|1057|1072.22|1056.22|1073.1|1057.1|1072.17|1056.17|8
1643232970000|2022-01-26 21:36:10|1072.23|1056.23|1072|1056|1072.35|1056.35|1072|1056|10
1643232980000|2022-01-26 21:36:20|1071.65|1055.65|1072.88|1056.88|1072.88|1056.88|1071.65|1055.65|11
1643232990000|2022-01-26 21:36:30|1073.01|1057.01|1073.31|1057.31|1073.31|1057.31|1073.01|1057.01|9
1643233000000|2022-01-26 21:36:40|1072.9|1056.9|1073.26|1057.26|1073.26|1057.26|1072.9|1056.9|4
1643233010000|2022-01-26 21:36:50|1073.55|1057.55|1076.5|1060.5|1076.5|1060.5|1073.55|1057.55|17
1643233020000|2022-01-26 21:37:00|1076.39|1060.39|1076.39|1060.39|1076.39|1060.39|1076.31|1060.31|4
1643233030000|2022-01-26 21:37:10|1076.5|1060.5|1075.5|1059.5|1076.5|1060.5|1075.45|1059.45|11
1643233040000|2022-01-26 21:37:20|1075.2|1059.2|1075.29|1059.29|1075.29|1059.29|1075.09|1059.09|4
1643233050000|2022-01-26 21:37:30|1075.4|1059.4|1075.08|1059.08|1075.79|1059.79|1075.08|1059.08|7
1643233060000|2022-01-26 21:37:40|1075|1059|1072.5|1056.5|1075|1059|1072.5|1056.5|15
1643233070000|2022-01-26 21:37:50|1072|1056|1070.5|1054.5|1072|1056|1070.5|1054.5|11
1643233080000|2022-01-26 21:38:00|1071|1055|1070.5|1054.5|1071|1055|1070.5|1054.5|10
1643233090000|2022-01-26 21:38:10|1070.69|1054.69|1070.5|1054.5|1070.69|1054.69|1070.5|1054.5|2
1643233100000|2022-01-26 21:38:20|1070.41|1054.41|1070.5|1054.5|1070.55|1054.55|1070.38|1054.38|6
1643233110000|2022-01-26 21:38:30|1070.65|1054.65|1071.25|1055.25|1071.49|1055.49|1070.65|1054.65|7
1643233120000|2022-01-26 21:38:40|1071.34|1055.34|1070.36|1054.36|1071.34|1055.34|1070.36|1054.36|6
1643233130000|2022-01-26 21:38:50|1069.86|1053.86|1069.35|1053.35|1069.86|1053.86|1069|1053|7
1643233140000|2022-01-26 21:39:00|1069.45|1053.45|1069|1053|1069.48|1053.48|1068.75|1052.75|14
1643233150000|2022-01-26 21:39:10|1068.89|1052.89|1069|1053|1069.22|1053.22|1068.89|1052.89|6
1643233160000|2022-01-26 21:39:20|1068.5|1052.5|1068.4|1052.4|1068.5|1052.5|1068.12|1052.12|9
1643233170000|2022-01-26 21:39:30|1067.9|1051.9|1067.9|1051.9|1067.9|1051.9|1067.9|1051.9|1
1643233180000|2022-01-26 21:39:40|1067.3|1051.3|1068.4|1052.4|1068.4|1052.4|1067.3|1051.3|7
1643233190000|2022-01-26 21:39:50|1068.22|1052.22|1068.57|1052.57|1068.57|1052.57|1067.72|1051.72|7
1643233200000|2022-01-26 21:40:00|1068.74|1052.74|1069.61|1053.61|1069.61|1053.61|1068.74|1052.74|9
1643233210000|2022-01-26 21:40:10|1069.78|1053.78|1069.75|1053.75|1069.78|1053.78|1069.6|1053.6|4
1643233220000|2022-01-26 21:40:20|1069.19|1053.19|1068.5|1052.5|1069.19|1053.19|1068.25|1052.25|4
1643233230000|2022-01-26 21:40:30|1068|1052|1068|1052|1068|1052|1068|1052|1
1643233240000|2022-01-26 21:40:40|1068.38|1052.38|1068.38|1052.38|1068.38|1052.38|1068.38|1052.38|1
1643233250000|2022-01-26 21:40:50|1068.39|1052.39|1068.5|1052.5|1068.5|1052.5|1068.39|1052.39|2
1643233260000|2022-01-26 21:41:00|1068|1052|1065.25|1049.25|1068|1052|1065.25|1049.25|11
1643233270000|2022-01-26 21:41:10|1065.12|1049.12|1066.65|1050.65|1066.65|1050.65|1064.62|1048.62|9
1643233280000|2022-01-26 21:41:20|1067.15|1051.15|1068.61|1052.61|1068.74|1052.74|1067.15|1051.15|10
1643233290000|2022-01-26 21:41:30|1068.79|1052.79|1068.1|1052.1|1068.79|1052.79|1068.1|1052.1|10
1643233300000|2022-01-26 21:41:40|1068.06|1052.06|1067.5|1051.5|1068.06|1052.06|1067.24|1051.24|7
1643233310000|2022-01-26 21:41:50|1067.13|1051.13|1067.25|1051.25|1067.25|1051.25|1066.8|1050.8|6
1643233320000|2022-01-26 21:42:00|1067|1051|1067.61|1051.61|1067.61|1051.61|1066.5|1050.5|10
1643233330000|2022-01-26 21:42:10|1067.6|1051.6|1066.84|1050.84|1067.79|1051.79|1066.65|1050.65|10
1643233340000|2022-01-26 21:42:20|1067|1051|1067.4|1051.4|1067.52|1051.52|1067|1051|7
1643233350000|2022-01-26 21:42:30|1067.5|1051.5|1068.38|1052.38|1068.38|1052.38|1067.5|1051.5|11
1643233360000|2022-01-26 21:42:40|1068.32|1052.32|1068.5|1052.5|1068.5|1052.5|1068.23|1052.23|4
1643233370000|2022-01-26 21:42:50|1068.6|1052.6|1069.6|1053.6|1069.6|1053.6|1068.6|1052.6|4
1643233380000|2022-01-26 21:43:00|1069.61|1053.61|1072.15|1056.15|1072.52|1056.52|1069.61|1053.61|21
1643233390000|2022-01-26 21:43:10|1072.52|1056.52|1072.83|1056.83|1073.25|1057.25|1072.25|1056.25|15
1643233400000|2022-01-26 21:43:20|1072.82|1056.82|1071.5|1055.5|1072.82|1056.82|1071.5|1055.5|8
1643233410000|2022-01-26 21:43:30|1071.37|1055.37|1070.5|1054.5|1071.5|1055.5|1070.5|1054.5|6
1643233420000|2022-01-26 21:43:40|1070.1|1054.1|1069.84|1053.84|1070.16|1054.16|1069.84|1053.84|5
1643233430000|2022-01-26 21:43:50|1070.14|1054.14|1069.5|1053.5|1070.16|1054.16|1069.3|1053.3|11
1643233440000|2022-01-26 21:44:00|1069.4|1053.4|1067|1051|1069.4|1053.4|1067|1051|13
1643233450000|2022-01-26 21:44:10|1067.15|1051.15|1066.92|1050.92|1067.15|1051.15|1066.69|1050.69|3
1643233460000|2022-01-26 21:44:20|1066.42|1050.42|1066.5|1050.5|1067.29|1051.29|1066.41|1050.41|18
1643233470000|2022-01-26 21:44:30|1066.9|1050.9|1066.99|1050.99|1067.24|1051.24|1066.75|1050.75|8
1643233480000|2022-01-26 21:44:40|1067.2|1051.2|1066.62|1050.62|1067.22|1051.22|1066.5|1050.5|11
1643233490000|2022-01-26 21:44:50|1066.5|1050.5|1066.69|1050.69|1066.75|1050.75|1066.5|1050.5|5
1643233500000|2022-01-26 21:45:00|1066.5|1050.5|1066.45|1050.45|1066.53|1050.53|1066.2|1050.2|9
1643233510000|2022-01-26 21:45:10|1066.48|1050.48|1066|1050|1067.14|1051.14|1066|1050|14
1643233520000|2022-01-26 21:45:20|1065.5|1049.5|1064.38|1048.38|1065.5|1049.5|1064.2|1048.2|10
1643233530000|2022-01-26 21:45:30|1064.2|1048.2|1063.3|1047.3|1064.4|1048.4|1063.29|1047.29|7
1643233540000|2022-01-26 21:45:40|1063|1047|1062|1046|1063|1047|1061.5|1045.5|11
1643233550000|2022-01-26 21:45:50|1062.26|1046.26|1062.19|1046.19|1062.46|1046.46|1062.01|1046.01|11
1643233560000|2022-01-26 21:46:00|1062.26|1046.26|1064.35|1048.35|1064.35|1048.35|1062.26|1046.26|13
1643233570000|2022-01-26 21:46:10|1064.27|1048.27|1063|1047|1065.25|1049.25|1063|1047|17
1643233580000|2022-01-26 21:46:20|1062.16|1046.16|1062|1046|1062.16|1046.16|1062|1046|5
1643233590000|2022-01-26 21:46:30|1061.5|1045.5|1061.1|1045.1|1061.5|1045.5|1060.6|1044.6|17
1643233600000|2022-01-26 21:46:40|1060.6|1044.6|1060.5|1044.5|1060.95|1044.95|1060.5|1044.5|14
1643233610000|2022-01-26 21:46:50|1060.72|1044.72|1061.5|1045.5|1061.5|1045.5|1060.5|1044.5|10
1643233620000|2022-01-26 21:47:00|1061.32|1045.32|1060.55|1044.55|1061.33|1045.33|1060.55|1044.55|8
1643233630000|2022-01-26 21:47:10|1060.5|1044.5|1059.5|1043.5|1060.73|1044.73|1059.5|1043.5|11
1643233640000|2022-01-26 21:47:20|1059.35|1043.35|1059.29|1043.29|1059.43|1043.43|1059.14|1043.14|7
1643233650000|2022-01-26 21:47:30|1059.3|1043.3|1059.14|1043.14|1059.45|1043.45|1058.78|1042.78|9
1643233660000|2022-01-26 21:47:40|1059.16|1043.16|1059.37|1043.37|1059.6|1043.6|1059.11|1043.11|11
1643233670000|2022-01-26 21:47:50|1059.5|1043.5|1059.2|1043.2|1059.66|1043.66|1059.2|1043.2|7
1643233680000|2022-01-26 21:48:00|1059.22|1043.22|1060.43|1044.43|1060.51|1044.51|1058.5|1042.5|23
1643233690000|2022-01-26 21:48:10|1060.14|1044.14|1060.35|1044.35|1060.73|1044.73|1060.14|1044.14|11
1643233700000|2022-01-26 21:48:20|1060.17|1044.17|1059.85|1043.85|1060.17|1044.17|1059.5|1043.5|7
1643233710000|2022-01-26 21:48:30|1059.68|1043.68|1061.5|1045.5|1062.16|1046.16|1059.68|1043.68|21
1643233720000|2022-01-26 21:48:40|1061.35|1045.35|1060.8|1044.8|1061.35|1045.35|1060.5|1044.5|7
1643233730000|2022-01-26 21:48:50|1061.05|1045.05|1061|1045|1061.2|1045.2|1060.85|1044.85|13
1643233740000|2022-01-26 21:49:00|1060.5|1044.5|1060.35|1044.35|1060.5|1044.5|1060.35|1044.35|3
1643233750000|2022-01-26 21:49:10|1060.4|1044.4|1061.35|1045.35|1061.35|1045.35|1060.4|1044.4|15
1643233760000|2022-01-26 21:49:20|1061.28|1045.28|1061.5|1045.5|1061.59|1045.59|1061.14|1045.14|13
1643233770000|2022-01-26 21:49:30|1061.78|1045.78|1061.5|1045.5|1061.78|1045.78|1060.82|1044.82|10
1643233780000|2022-01-26 21:49:40|1061|1045|1059.31|1043.31|1061|1045|1059.31|1043.31|6
1643233790000|2022-01-26 21:49:50|1059.2|1043.2|1056.45|1040.45|1059.2|1043.2|1055.19|1039.19|27
1643233800000|2022-01-26 21:50:00|1056.65|1040.65|1057.45|1041.45|1057.68|1041.68|1056.65|1040.65|14
1643233810000|2022-01-26 21:50:10|1057|1041|1055.5|1039.5|1057|1041|1055.5|1039.5|9
1643233820000|2022-01-26 21:50:20|1055.64|1039.64|1055.1|1039.1|1056|1040|1055|1039|19
1643233830000|2022-01-26 21:50:30|1054.5|1038.5|1055.5|1039.5|1055.5|1039.5|1054.13|1038.13|16
1643233840000|2022-01-26 21:50:40|1055.72|1039.72|1055.2|1039.2|1055.74|1039.74|1055.14|1039.14|12
1643233850000|2022-01-26 21:50:50|1055.14|1039.14|1054.5|1038.5|1055.2|1039.2|1054.5|1038.5|4
1643233860000|2022-01-26 21:51:00|1054.65|1038.65|1055.9|1039.9|1055.9|1039.9|1054.6|1038.6|14
1643233870000|2022-01-26 21:51:10|1056.38|1040.38|1060.06|1044.06|1060.16|1044.16|1056.38|1040.38|26
1643233880000|2022-01-26 21:51:20|1060|1044|1058.7|1042.7|1060|1044|1058.7|1042.7|6
1643233890000|2022-01-26 21:51:30|1058.66|1042.66|1057.21|1041.21|1058.66|1042.66|1057.21|1041.21|10
1643233900000|2022-01-26 21:51:40|1057.1|1041.1|1057.78|1041.78|1058.07|1042.07|1057.1|1041.1|12
1643233910000|2022-01-26 21:51:50|1058.13|1042.13|1058.4|1042.4|1058.79|1042.79|1058.13|1042.13|18
1643233920000|2022-01-26 21:52:00|1058.41|1042.41|1058.7|1042.7|1059.31|1043.31|1058.41|1042.41|14
1643233930000|2022-01-26 21:52:10|1059.2|1043.2|1059|1043|1059.5|1043.5|1059|1043|10
1643233940000|2022-01-26 21:52:20|1058.88|1042.88|1059.82|1043.82|1059.87|1043.87|1058.88|1042.88|13
1643233950000|2022-01-26 21:52:30|1059.67|1043.67|1059.59|1043.59|1059.67|1043.67|1059.14|1043.14|13
1643233960000|2022-01-26 21:52:40|1059.67|1043.67|1059.5|1043.5|1059.7|1043.7|1059.33|1043.33|8
1643233970000|2022-01-26 21:52:50|1059.67|1043.67|1059.77|1043.77|1059.77|1043.77|1059.39|1043.39|8
1643233980000|2022-01-26 21:53:00|1059.6|1043.6|1059.67|1043.67|1059.8|1043.8|1059.5|1043.5|10
1643233990000|2022-01-26 21:53:10|1059.5|1043.5|1059.72|1043.72|1059.8|1043.8|1059.5|1043.5|5
1643234000000|2022-01-26 21:53:20|1059.88|1043.88|1061.39|1045.39|1061.39|1045.39|1059.8|1043.8|24
1643234010000|2022-01-26 21:53:30|1061.12|1045.12|1061.3|1045.3|1061.92|1045.92|1061.1|1045.1|14
1643234020000|2022-01-26 21:53:40|1061.11|1045.11|1059.5|1043.5|1061.2|1045.2|1059.5|1043.5|10
1643234030000|2022-01-26 21:53:50|1059|1043|1057|1041|1059|1043|1057|1041|8
1643234040000|2022-01-26 21:54:00|1056.5|1040.5|1054.17|1038.17|1056.5|1040.5|1054.17|1038.17|16
1643234050000|2022-01-26 21:54:10|1053.92|1037.92|1055.5|1039.5|1056.3|1040.3|1053.92|1037.92|13
1643234060000|2022-01-26 21:54:20|1055|1039|1055|1039|1055.29|1039.29|1054|1038|16
1643234070000|2022-01-26 21:54:30|1054.25|1038.25|1056.27|1040.27|1056.27|1040.27|1054.09|1038.09|16
1643234080000|2022-01-26 21:54:40|1056.46|1040.46|1057|1041|1058|1042|1056.46|1040.46|14
1643234090000|2022-01-26 21:54:50|1056.92|1040.92|1056.5|1040.5|1056.97|1040.97|1056.5|1040.5|3
1643234100000|2022-01-26 21:55:00|1056.64|1040.64|1058.37|1042.37|1058.37|1042.37|1056.64|1040.64|16
1643234110000|2022-01-26 21:55:10|1058.38|1042.38|1060.51|1044.51|1060.86|1044.86|1058.37|1042.37|19
1643234120000|2022-01-26 21:55:20|1060.29|1044.29|1061.68|1045.68|1061.68|1045.68|1060|1044|17
1643234130000|2022-01-26 21:55:30|1061.71|1045.71|1062.5|1046.5|1063|1047|1061.71|1045.71|20
1643234140000|2022-01-26 21:55:40|1062.29|1046.29|1061.26|1045.26|1062.29|1046.29|1061|1045|15
1643234150000|2022-01-26 21:55:50|1061.16|1045.16|1060.5|1044.5|1061.16|1045.16|1059.96|1043.96|7
1643234160000|2022-01-26 21:56:00|1060.45|1044.45|1062.15|1046.15|1062.25|1046.25|1060.45|1044.45|17
1643234170000|2022-01-26 21:56:10|1061.74|1045.74|1063.03|1047.03|1063.22|1047.22|1061.74|1045.74|20
1643234180000|2022-01-26 21:56:20|1063.02|1047.02|1061.5|1045.5|1063.03|1047.03|1061.5|1045.5|9
1643234190000|2022-01-26 21:56:30|1061.18|1045.18|1060.18|1044.18|1061.35|1045.35|1060.18|1044.18|12
1643234200000|2022-01-26 21:56:40|1060|1044|1058.72|1042.72|1060|1044|1058.4|1042.4|18
1643234210000|2022-01-26 21:56:50|1058.5|1042.5|1057|1041|1058.5|1042.5|1057|1041|11
1643234220000|2022-01-26 21:57:00|1056.92|1040.92|1058.79|1042.79|1058.79|1042.79|1056.5|1040.5|20
1643234230000|2022-01-26 21:57:10|1059.3|1043.3|1057.5|1041.5|1059.38|1043.38|1057.4|1041.4|11
1643234240000|2022-01-26 21:57:20|1057|1041|1058.09|1042.09|1058.19|1042.19|1057|1041|13
1643234250000|2022-01-26 21:57:30|1058.15|1042.15|1058.29|1042.29|1058.5|1042.5|1058.15|1042.15|8
1643234260000|2022-01-26 21:57:40|1058.46|1042.46|1056.88|1040.88|1058.46|1042.46|1056.5|1040.5|13
1643234270000|2022-01-26 21:57:50|1057.03|1041.03|1057.44|1041.44|1057.5|1041.5|1057.03|1041.03|10
1643234280000|2022-01-26 21:58:00|1057.5|1041.5|1058.34|1042.34|1058.81|1042.81|1057.44|1041.44|19
1643234290000|2022-01-26 21:58:10|1058|1042|1057.5|1041.5|1058|1042|1057.5|1041.5|9
1643234300000|2022-01-26 21:58:20|1057.37|1041.37|1057.24|1041.24|1058.36|1042.36|1057.24|1041.24|17
1643234310000|2022-01-26 21:58:30|1057.46|1041.46|1056|1040|1057.46|1041.46|1055.85|1039.85|13
1643234320000|2022-01-26 21:58:40|1055.93|1039.93|1055.5|1039.5|1055.93|1039.93|1055.14|1039.14|13
1643234330000|2022-01-26 21:58:50|1055.4|1039.4|1056.14|1040.14|1056.45|1040.45|1055.4|1039.4|12
1643234340000|2022-01-26 21:59:00|1056.15|1040.15|1055.55|1039.55|1056.4|1040.4|1055.55|1039.55|14
1643234350000|2022-01-26 21:59:10|1055.5|1039.5|1057.45|1041.45|1057.45|1041.45|1055.5|1039.5|10
1643234360000|2022-01-26 21:59:20|1057.5|1041.5|1059.27|1043.27|1059.42|1043.42|1057.45|1041.45|20
1643234370000|2022-01-26 21:59:30|1059.18|1043.18|1057.01|1041.01|1059.18|1043.18|1056.83|1040.83|31
1643234380000|2022-01-26 21:59:40|1056.61|1040.61|1055.51|1039.51|1056.75|1040.75|1055.2|1039.2|20
1643234390000|2022-01-26 21:59:50|1055.38|1039.38|1056.18|1040.18|1056.27|1040.27|1054.85|1038.85|26
1643234400000|2022-01-26 22:00:00|1056.11|1040.11|1054.62|1038.62|1056.11|1040.11|1054.31|1038.31|21
1643234410000|2022-01-26 22:00:10|1054.72|1038.72|1053.58|1037.58|1054.74|1038.74|1053.51|1037.51|21
1643234420000|2022-01-26 22:00:20|1053.53|1037.53|1053.07|1037.07|1053.63|1037.63|1052.72|1036.72|17
1643234430000|2022-01-26 22:00:30|1053.08|1037.08|1052.91|1036.91|1053.11|1037.11|1052.4|1036.4|20
1643234440000|2022-01-26 22:00:40|1052.87|1036.87|1054.17|1038.17|1054.17|1038.17|1052.6|1036.6|18
1643234450000|2022-01-26 22:00:50|1054.06|1038.06|1052.88|1036.88|1054.06|1038.06|1052.58|1036.58|19
1643234460000|2022-01-26 22:01:00|1053.07|1037.07|1055.63|1039.63|1055.63|1039.63|1053.01|1037.01|25
1643234470000|2022-01-26 22:01:10|1055.59|1039.59|1059.57|1043.57|1059.57|1043.57|1055.59|1039.59|22
1643234480000|2022-01-26 22:01:20|1059.7|1043.7|1060.12|1044.12|1061.53|1045.53|1059.7|1043.7|23
1643234490000|2022-01-26 22:01:30|1060.14|1044.14|1058.04|1042.04|1060.19|1044.19|1058.04|1042.04|26
1643234500000|2022-01-26 22:01:40|1057.93|1041.93|1056.3|1040.3|1057.93|1041.93|1056.06|1040.06|27
1643234510000|2022-01-26 22:01:50|1056.33|1040.33|1056.38|1040.38|1056.38|1040.38|1055.71|1039.71|17
1643234520000|2022-01-26 22:02:00|1056.46|1040.46|1058.94|1042.94|1058.95|1042.95|1056.28|1040.28|24
1643234530000|2022-01-26 22:02:10|1058.87|1042.87|1058.76|1042.76|1060.56|1044.56|1058.76|1042.76|29
1643234540000|2022-01-26 22:02:20|1058.75|1042.75|1059.62|1043.62|1059.62|1043.62|1057.74|1041.74|26
1643234550000|2022-01-26 22:02:30|1059.4|1043.4|1059.11|1043.11|1059.92|1043.92|1058.89|1042.89|15
1643234560000|2022-01-26 22:02:40|1059.12|1043.12|1058.27|1042.27|1059.12|1043.12|1057.64|1041.64|25
1643234570000|2022-01-26 22:02:50|1058.28|1042.28|1058.58|1042.58|1058.65|1042.65|1058.27|1042.27|16
1643234580000|2022-01-26 22:03:00|1058.65|1042.65|1059.65|1043.65|1059.65|1043.65|1058.57|1042.57|17
1643234590000|2022-01-26 22:03:10|1059.53|1043.53|1060.09|1044.09|1060.09|1044.09|1059.53|1043.53|7
1643234600000|2022-01-26 22:03:20|1059.92|1043.92|1059.5|1043.5|1060.14|1044.14|1059.5|1043.5|14
1643234610000|2022-01-26 22:03:30|1059.58|1043.58|1058.91|1042.91|1060.38|1044.38|1058.88|1042.88|23
1643234620000|2022-01-26 22:03:40|1058.94|1042.94|1058.38|1042.38|1058.94|1042.94|1058.2|1042.2|18
1643234630000|2022-01-26 22:03:50|1058.39|1042.39|1057.88|1041.88|1058.39|1042.39|1057.69|1041.69|11
1643234640000|2022-01-26 22:04:00|1057.87|1041.87|1058.56|1042.56|1058.56|1042.56|1057.87|1041.87|6
1643234650000|2022-01-26 22:04:10|1058.41|1042.41|1057.7|1041.7|1058.41|1042.41|1057.7|1041.7|6
1643234660000|2022-01-26 22:04:20|1057.63|1041.63|1056.58|1040.58|1058.08|1042.08|1056.51|1040.51|15
1643234670000|2022-01-26 22:04:30|1056.56|1040.56|1056.51|1040.51|1056.62|1040.62|1056.45|1040.45|7
1643234680000|2022-01-26 22:04:40|1056.61|1040.61|1056.51|1040.51|1056.61|1040.61|1056.51|1040.51|4
1643234690000|2022-01-26 22:04:50|1056.48|1040.48|1056.66|1040.66|1057.03|1041.03|1056.48|1040.48|7
1643234700000|2022-01-26 22:05:00|1056.89|1040.89|1056.55|1040.55|1056.89|1040.89|1055.63|1039.63|15
1643234710000|2022-01-26 22:05:10|1056.33|1040.33|1053.66|1037.66|1056.45|1040.45|1053.66|1037.66|24
1643234720000|2022-01-26 22:05:20|1053.62|1037.62|1052.69|1036.69|1053.65|1037.65|1052.49|1036.49|17
1643234730000|2022-01-26 22:05:30|1052.6|1036.6|1051.63|1035.63|1052.6|1036.6|1051.63|1035.63|18
1643234740000|2022-01-26 22:05:40|1051.62|1035.62|1051.77|1035.77|1052.31|1036.31|1051.61|1035.61|17
1643234750000|2022-01-26 22:05:50|1051.98|1035.98|1051.52|1035.52|1052.11|1036.11|1051.52|1035.52|12
1643234760000|2022-01-26 22:06:00|1051.37|1035.37|1050.64|1034.64|1051.38|1035.38|1050.64|1034.64|10
1643234770000|2022-01-26 22:06:10|1050.4|1034.4|1052.97|1036.97|1052.97|1036.97|1050.4|1034.4|24
1643234780000|2022-01-26 22:06:20|1052.95|1036.95|1052.73|1036.73|1053.27|1037.27|1052.64|1036.64|9
1643234790000|2022-01-26 22:06:30|1052.75|1036.75|1052.08|1036.08|1052.75|1036.75|1051.5|1035.5|23
1643234800000|2022-01-26 22:06:40|1051.93|1035.93|1053.55|1037.55|1053.56|1037.56|1051.93|1035.93|17
1643234810000|2022-01-26 22:06:50|1053.52|1037.52|1052.89|1036.89|1053.52|1037.52|1052.76|1036.76|12
1643234820000|2022-01-26 22:07:00|1052.93|1036.93|1054.35|1038.35|1054.35|1038.35|1052.93|1036.93|27
1643234830000|2022-01-26 22:07:10|1054.33|1038.33|1053.57|1037.57|1054.58|1038.58|1053.49|1037.49|14
1643234840000|2022-01-26 22:07:20|1053.3|1037.3|1051.82|1035.82|1053.3|1037.3|1051.82|1035.82|10
1643234850000|2022-01-26 22:07:30|1051.8|1035.8|1050.71|1034.71|1051.8|1035.8|1050.67|1034.67|18
1643234860000|2022-01-26 22:07:40|1050.91|1034.91|1049.82|1033.82|1050.91|1034.91|1049.79|1033.79|19
1643234870000|2022-01-26 22:07:50|1049.81|1033.81|1052.11|1036.11|1052.46|1036.46|1049.77|1033.77|23
1643234880000|2022-01-26 22:08:00|1052.15|1036.15|1052.06|1036.06|1052.15|1036.15|1051.88|1035.88|7
1643234890000|2022-01-26 22:08:10|1052.15|1036.15|1052.78|1036.78|1052.78|1036.78|1051.94|1035.94|10
1643234900000|2022-01-26 22:08:20|1052.88|1036.88|1054.17|1038.17|1054.65|1038.65|1052.88|1036.88|18
1643234910000|2022-01-26 22:08:30|1054.18|1038.18|1052.71|1036.71|1054.18|1038.18|1052.71|1036.71|19
1643234920000|2022-01-26 22:08:40|1052.78|1036.78|1054.72|1038.72|1054.8|1038.8|1052.78|1036.78|22
1643234930000|2022-01-26 22:08:50|1054.74|1038.74|1054.21|1038.21|1055.02|1039.02|1054.21|1038.21|14
1643234940000|2022-01-26 22:09:00|1054.27|1038.27|1052.94|1036.94|1054.31|1038.31|1052.94|1036.94|13
1643234950000|2022-01-26 22:09:10|1052.85|1036.85|1051.75|1035.75|1053.28|1037.28|1051.75|1035.75|17
1643234960000|2022-01-26 22:09:20|1051.83|1035.83|1050.6|1034.6|1051.97|1035.97|1050.59|1034.59|18
1643234970000|2022-01-26 22:09:30|1050.13|1034.13|1049.52|1033.52|1050.25|1034.25|1049.51|1033.51|17
1643234980000|2022-01-26 22:09:40|1049.57|1033.57|1050.29|1034.29|1050.55|1034.55|1049.46|1033.46|12
1643234990000|2022-01-26 22:09:50|1050.28|1034.28|1050.4|1034.4|1050.4|1034.4|1050.27|1034.27|12
1643235000000|2022-01-26 22:10:00|1050.38|1034.38|1052.45|1036.45|1052.45|1036.45|1050.38|1034.38|14
1643235010000|2022-01-26 22:10:10|1052|1036|1051.45|1035.45|1052|1036|1051.45|1035.45|8
1643235020000|2022-01-26 22:10:20|1051.5|1035.5|1050.5|1034.5|1051.5|1035.5|1050.09|1034.09|11
1643235030000|2022-01-26 22:10:30|1050.1|1034.1|1048.14|1032.14|1050.1|1034.1|1048.14|1032.14|12
1643235040000|2022-01-26 22:10:40|1048.4|1032.4|1048.94|1032.94|1049.15|1033.15|1048.14|1032.14|8
1643235050000|2022-01-26 22:10:50|1049.25|1033.25|1049.32|1033.32|1050.25|1034.25|1048.75|1032.75|15
1643235060000|2022-01-26 22:11:00|1049.33|1033.33|1049.5|1033.5|1049.9|1033.9|1049.33|1033.33|9
1643235070000|2022-01-26 22:11:10|1049.4|1033.4|1048.71|1032.71|1049.4|1033.4|1048.71|1032.71|4
1643235080000|2022-01-26 22:11:20|1048.5|1032.5|1048.5|1032.5|1048.5|1032.5|1048.5|1032.5|1
1643235090000|2022-01-26 22:11:30|1048.2|1032.2|1048.75|1032.75|1049.05|1033.05|1048.2|1032.2|7
1643235100000|2022-01-26 22:11:40|1048.9|1032.9|1048.99|1032.99|1049.2|1033.2|1048.5|1032.5|8
1643235110000|2022-01-26 22:11:50|1048.79|1032.79|1051.01|1035.01|1051.2|1035.2|1048.79|1032.79|13
1643235120000|2022-01-26 22:12:00|1050.7|1034.7|1050.65|1034.65|1051.25|1035.25|1050.65|1034.65|13
1643235130000|2022-01-26 22:12:10|1050.5|1034.5|1050.5|1034.5|1050.85|1034.85|1050.5|1034.5|4
1643235140000|2022-01-26 22:12:20|1050.29|1034.29|1048.54|1032.54|1050.29|1034.29|1048.54|1032.54|15
1643235150000|2022-01-26 22:12:30|1049.04|1033.04|1049.74|1033.74|1049.74|1033.74|1048.17|1032.17|24
1643235160000|2022-01-26 22:12:40|1049.72|1033.72|1049.62|1033.62|1050.35|1034.35|1049.4|1033.4|8
1643235170000|2022-01-26 22:12:50|1049.72|1033.72|1049.27|1033.27|1049.95|1033.95|1049.27|1033.27|8
1643235180000|2022-01-26 22:13:00|1049.15|1033.15|1048.5|1032.5|1049.15|1033.15|1048.5|1032.5|3
1643235190000|2022-01-26 22:13:10|1048.69|1032.69|1048.5|1032.5|1049.1|1033.1|1048.38|1032.38|11
1643235200000|2022-01-26 22:13:20|1048.36|1032.36|1047.9|1031.9|1048.5|1032.5|1047.9|1031.9|8
1643235210000|2022-01-26 22:13:30|1047.35|1031.35|1046.5|1030.5|1047.35|1031.35|1046.5|1030.5|9
1643235220000|2022-01-26 22:13:40|1046.45|1030.45|1046.63|1030.63|1046.68|1030.68|1045.49|1029.49|13
1643235230000|2022-01-26 22:13:50|1046.5|1030.5|1046.24|1030.24|1046.5|1030.5|1046.22|1030.22|3
1643235240000|2022-01-26 22:14:00|1045.65|1029.65|1045.5|1029.5|1045.65|1029.65|1045.5|1029.5|2
1643235250000|2022-01-26 22:14:10|1045.34|1029.34|1045.45|1029.45|1046.03|1030.03|1045.34|1029.34|10
1643235260000|2022-01-26 22:14:20|1045.35|1029.35|1045.35|1029.35|1045.35|1029.35|1044.85|1028.85|5
1643235270000|2022-01-26 22:14:30|1045.14|1029.14|1045.13|1029.13|1045.35|1029.35|1044.89|1028.89|11
1643235280000|2022-01-26 22:14:40|1045.3|1029.3|1046.5|1030.5|1046.5|1030.5|1045.3|1029.3|5
1643235290000|2022-01-26 22:14:50|1046.31|1030.31|1046.5|1030.5|1046.5|1030.5|1046.23|1030.23|3
1643235300000|2022-01-26 22:15:00|1046|1030|1046.4|1030.4|1046.4|1030.4|1045.5|1029.5|9
1643235310000|2022-01-26 22:15:10|1046.2|1030.2|1045.5|1029.5|1046.2|1030.2|1045.5|1029.5|4
1643235320000|2022-01-26 22:15:20|1045.3|1029.3|1045.3|1029.3|1045.3|1029.3|1045.3|1029.3|1
1643235330000|2022-01-26 22:15:30|1044.8|1028.8|1045.15|1029.15|1045.3|1029.3|1044.8|1028.8|3
1643235340000|2022-01-26 22:15:40|1045.5|1029.5|1045.15|1029.15|1045.5|1029.5|1045.15|1029.15|2
1643235360000|2022-01-26 22:16:00|1045.03|1029.03|1044.2|1028.2|1045.03|1029.03|1044.2|1028.2|5
1643235370000|2022-01-26 22:16:10|1044.09|1028.09|1043.5|1027.5|1044.09|1028.09|1043.5|1027.5|4
1643235380000|2022-01-26 22:16:20|1043.59|1027.59|1044.5|1028.5|1044.5|1028.5|1043.59|1027.59|5
1643235390000|2022-01-26 22:16:30|1045|1029|1045|1029|1045.35|1029.35|1045|1029|3
1643235400000|2022-01-26 22:16:40|1045.45|1029.45|1046|1030|1046|1030|1045.45|1029.45|4
1643235410000|2022-01-26 22:16:50|1046.45|1030.45|1048.05|1032.05|1048.05|1032.05|1046.45|1030.45|7
1643235420000|2022-01-26 22:17:00|1048|1032|1047.88|1031.88|1048|1032|1047.25|1031.25|5
1643235430000|2022-01-26 22:17:10|1048|1032|1048.5|1032.5|1048.5|1032.5|1047.88|1031.88|8
1643235440000|2022-01-26 22:17:20|1048.79|1032.79|1049|1033|1049|1033|1048.79|1032.79|2
1643235460000|2022-01-26 22:17:40|1049.1|1033.1|1049.3|1033.3|1049.3|1033.3|1049.1|1033.1|3
1643235470000|2022-01-26 22:17:50|1049.32|1033.32|1049.31|1033.31|1049.32|1033.32|1049.31|1033.31|2
1643235480000|2022-01-26 22:18:00|1049.32|1033.32|1049.5|1033.5|1049.5|1033.5|1049.32|1033.32|2
1643235490000|2022-01-26 22:18:10|1049.32|1033.32|1048.5|1032.5|1049.32|1033.32|1048.3|1032.3|9
1643235500000|2022-01-26 22:18:20|1049|1033|1049.19|1033.19|1049.19|1033.19|1049|1033|3
1643235510000|2022-01-26 22:18:30|1049.11|1033.11|1049.11|1033.11|1049.35|1033.35|1049.01|1033.01|5
1643235520000|2022-01-26 22:18:40|1048.61|1032.61|1048|1032|1048.61|1032.61|1048|1032|3
1643235530000|2022-01-26 22:18:50|1047.5|1031.5|1047.6|1031.6|1047.6|1031.6|1047.5|1031.5|2
1643235540000|2022-01-26 22:19:00|1048|1032|1048.41|1032.41|1048.41|1032.41|1048|1032|6
1643235550000|2022-01-26 22:19:10|1048.5|1032.5|1050.24|1034.24|1050.34|1034.34|1048.5|1032.5|11
1643235560000|2022-01-26 22:19:20|1050.7|1034.7|1051|1035|1051.25|1035.25|1050.7|1034.7|11
1643235590000|2022-01-26 22:19:50|1050.5|1034.5|1050.5|1034.5|1050.5|1034.5|1050.5|1034.5|1
1643235610000|2022-01-26 22:20:10|1050.88|1034.88|1051.5|1035.5|1051.5|1035.5|1050.88|1034.88|7
1643235620000|2022-01-26 22:20:20|1051.05|1035.05|1051.05|1035.05|1051.05|1035.05|1051.05|1035.05|1
1643235630000|2022-01-26 22:20:30|1051|1035|1051|1035|1051|1035|1051|1035|1
1643235640000|2022-01-26 22:20:40|1050.5|1034.5|1050.25|1034.25|1050.5|1034.5|1050.25|1034.25|2
1643235650000|2022-01-26 22:20:50|1050|1034|1049.5|1033.5|1050|1034|1049|1033|5
1643235670000|2022-01-26 22:21:10|1049.45|1033.45|1049.25|1033.25|1049.5|1033.5|1049.25|1033.25|3
1643235680000|2022-01-26 22:21:20|1048.75|1032.75|1048.19|1032.19|1048.75|1032.75|1048.19|1032.19|7
1643235690000|2022-01-26 22:21:30|1047.98|1031.98|1047.18|1031.18|1047.98|1031.98|1046.87|1030.87|6
1643235700000|2022-01-26 22:21:40|1047.05|1031.05|1046.34|1030.34|1047.05|1031.05|1046.34|1030.34|8
1643235710000|2022-01-26 22:21:50|1046.43|1030.43|1047.27|1031.27|1047.27|1031.27|1046.41|1030.41|8
1643235720000|2022-01-26 22:22:00|1047.35|1031.35|1047.36|1031.36|1047.36|1031.36|1046.9|1030.9|7
1643235730000|2022-01-26 22:22:10|1047.21|1031.21|1047.38|1031.38|1047.38|1031.38|1046.88|1030.88|5
1643235740000|2022-01-26 22:22:20|1047.39|1031.39|1048.98|1032.98|1048.99|1032.99|1046.89|1030.89|14
1643235750000|2022-01-26 22:22:30|1049.36|1033.36|1049.39|1033.39|1049.39|1033.39|1048.85|1032.85|8
1643235760000|2022-01-26 22:22:40|1049.29|1033.29|1049.26|1033.26|1049.4|1033.4|1048.98|1032.98|6
1643235770000|2022-01-26 22:22:50|1048.83|1032.83|1048.63|1032.63|1048.83|1032.83|1048.63|1032.63|4
1643235780000|2022-01-26 22:23:00|1048.6|1032.6|1048.7|1032.7|1048.82|1032.82|1048.6|1032.6|6
1643235790000|2022-01-26 22:23:10|1049.2|1033.2|1049.35|1033.35|1049.35|1033.35|1049.2|1033.2|2
1643235810000|2022-01-26 22:23:30|1049.48|1033.48|1049.48|1033.48|1049.48|1033.48|1049.48|1033.48|1
1643235820000|2022-01-26 22:23:40|1049.25|1033.25|1048.5|1032.5|1049.25|1033.25|1048.5|1032.5|3
1643235830000|2022-01-26 22:23:50|1048|1032|1046.59|1030.59|1048|1032|1046.59|1030.59|11
1643235840000|2022-01-26 22:24:00|1046.33|1030.33|1047.13|1031.13|1047.13|1031.13|1046.03|1030.03|8
1643235850000|2022-01-26 22:24:10|1047.31|1031.31|1047.2|1031.2|1047.31|1031.31|1047.2|1031.2|2
1643235860000|2022-01-26 22:24:20|1047.43|1031.43|1047.5|1031.5|1047.5|1031.5|1047.43|1031.43|3
1643235870000|2022-01-26 22:24:30|1047.35|1031.35|1047.26|1031.26|1047.5|1031.5|1047.26|1031.26|3
1643235880000|2022-01-26 22:24:40|1047.42|1031.42|1047.43|1031.43|1047.43|1031.43|1047.42|1031.42|6
1643235890000|2022-01-26 22:24:50|1047.59|1031.59|1047.87|1031.87|1048.09|1032.09|1047.59|1031.59|14
1643235900000|2022-01-26 22:25:00|1048.09|1032.09|1048.5|1032.5|1049.45|1033.45|1048.09|1032.09|9
1643235910000|2022-01-26 22:25:10|1048|1032|1047.53|1031.53|1048|1032|1047.53|1031.53|7
1643235920000|2022-01-26 22:25:20|1046.8|1030.8|1046.6|1030.6|1046.8|1030.8|1046.6|1030.6|2
1643235930000|2022-01-26 22:25:30|1046.5|1030.5|1046.5|1030.5|1046.5|1030.5|1046.5|1030.5|1
1643235940000|2022-01-26 22:25:40|1047|1031|1047.5|1031.5|1047.5|1031.5|1047|1031|2
1643235950000|2022-01-26 22:25:50|1047.55|1031.55|1049.44|1033.44|1049.5|1033.5|1047.55|1031.55|11
1643235960000|2022-01-26 22:26:00|1049.45|1033.45|1049.45|1033.45|1049.45|1033.45|1049.45|1033.45|1
1643235980000|2022-01-26 22:26:20|1049.5|1033.5|1049.5|1033.5|1049.5|1033.5|1049.5|1033.5|1
1643236010000|2022-01-26 22:26:50|1049.44|1033.44|1047.5|1031.5|1049.44|1033.44|1047.5|1031.5|5
1643236020000|2022-01-26 22:27:00|1047.27|1031.27|1047.27|1031.27|1047.27|1031.27|1047.27|1031.27|1
1643236040000|2022-01-26 22:27:20|1047.33|1031.33|1048.16|1032.16|1048.16|1032.16|1047.33|1031.33|7
1643236050000|2022-01-26 22:27:30|1048.18|1032.18|1048.83|1032.83|1048.83|1032.83|1048.18|1032.18|4
1643236060000|2022-01-26 22:27:40|1048.75|1032.75|1048.5|1032.5|1048.75|1032.75|1048.5|1032.5|2
1643236100000|2022-01-26 22:28:20|1048.45|1032.45|1048.45|1032.45|1048.45|1032.45|1048.45|1032.45|1
1643236120000|2022-01-26 22:28:40|1048.36|1032.36|1048.36|1032.36|1048.36|1032.36|1048.36|1032.36|1
1643236140000|2022-01-26 22:29:00|1048.5|1032.5|1048.5|1032.5|1048.5|1032.5|1048.5|1032.5|1
1643236150000|2022-01-26 22:29:10|1048.88|1032.88|1048.88|1032.88|1048.88|1032.88|1048.88|1032.88|1
1643236160000|2022-01-26 22:29:20|1048.67|1032.67|1048.67|1032.67|1049.04|1033.04|1048.67|1032.67|5
1643236180000|2022-01-26 22:29:40|1048.5|1032.5|1048.5|1032.5|1048.5|1032.5|1048.5|1032.5|1
1643236260000|2022-01-26 22:31:00|1048.59|1032.59|1049.43|1033.43|1049.43|1033.43|1048.59|1032.59|4
1643236270000|2022-01-26 22:31:10|1049.45|1033.45|1049.5|1033.5|1049.5|1033.5|1049.45|1033.45|2
1643236280000|2022-01-26 22:31:20|1049.49|1033.49|1049.49|1033.49|1049.49|1033.49|1049.49|1033.49|1
1643236290000|2022-01-26 22:31:30|1049.48|1033.48|1049.98|1033.98|1049.98|1033.98|1049.48|1033.48|2
1643236300000|2022-01-26 22:31:40|1049.7|1033.7|1050.35|1034.35|1050.35|1034.35|1049.7|1033.7|6
1643236310000|2022-01-26 22:31:50|1050.5|1034.5|1050.5|1034.5|1050.5|1034.5|1050.5|1034.5|1
1643236390000|2022-01-26 22:33:10|1051|1035|1051|1035|1051|1035|1051|1035|1
1643236400000|2022-01-26 22:33:20|1051.26|1035.26|1051.5|1035.5|1051.5|1035.5|1051.26|1035.26|3
1643236410000|2022-01-26 22:33:30|1052|1036|1052.5|1036.5|1052.73|1036.73|1051.69|1035.69|9
1643236430000|2022-01-26 22:33:50|1052.83|1036.83|1053.08|1037.08|1053.08|1037.08|1052.6|1036.6|7
1643236440000|2022-01-26 22:34:00|1052.9|1036.9|1053.08|1037.08|1053.24|1037.24|1052.9|1036.9|4
1643236450000|2022-01-26 22:34:10|1053.25|1037.25|1053.25|1037.25|1053.25|1037.25|1053.25|1037.25|1
1643236470000|2022-01-26 22:34:30|1053.04|1037.04|1052.95|1036.95|1053.25|1037.25|1052.95|1036.95|4
1643236480000|2022-01-26 22:34:40|1053.04|1037.04|1053.04|1037.04|1053.04|1037.04|1053.04|1037.04|1
1643236490000|2022-01-26 22:34:50|1053.13|1037.13|1053.13|1037.13|1053.13|1037.13|1053.13|1037.13|1
1643236500000|2022-01-26 22:35:00|1052.75|1036.75|1052.75|1036.75|1052.75|1036.75|1052.75|1036.75|1
1643236510000|2022-01-26 22:35:10|1053|1037|1053|1037|1053|1037|1053|1037|1
1643236530000|2022-01-26 22:35:30|1053.25|1037.25|1053|1037|1053.25|1037.25|1053|1037|2
1643236540000|2022-01-26 22:35:40|1053.25|1037.25|1053.25|1037.25|1053.25|1037.25|1053.25|1037.25|1
1643236550000|2022-01-26 22:35:50|1053.4|1037.4|1053.5|1037.5|1053.5|1037.5|1053.4|1037.4|3
1643236560000|2022-01-26 22:36:00|1053.69|1037.69|1054.5|1038.5|1054.5|1038.5|1053.69|1037.69|4
1643236580000|2022-01-26 22:36:20|1054.38|1038.38|1054.38|1038.38|1054.38|1038.38|1054.38|1038.38|1
1643236590000|2022-01-26 22:36:30|1054.29|1038.29|1054.28|1038.28|1054.5|1038.5|1054.28|1038.28|3
1643236600000|2022-01-26 22:36:40|1054.4|1038.4|1054.4|1038.4|1054.4|1038.4|1054.4|1038.4|1
1643236620000|2022-01-26 22:37:00|1054.13|1038.13|1054.25|1038.25|1054.39|1038.39|1053.89|1037.89|4
1643236630000|2022-01-26 22:37:10|1054|1038|1054|1038|1054|1038|1054|1038|1
1643236670000|2022-01-26 22:37:50|1054.5|1038.5|1054.5|1038.5|1054.5|1038.5|1054.5|1038.5|1
1643236790000|2022-01-26 22:39:50|1054.65|1038.65|1055.4|1039.4|1055.4|1039.4|1054.65|1038.65|3
1643236800000|2022-01-26 22:40:00|1054.75|1038.75|1055.4|1039.4|1055.4|1039.4|1054.75|1038.75|2
1643236810000|2022-01-26 22:40:10|1054.75|1038.75|1054.75|1038.75|1054.75|1038.75|1054.75|1038.75|1
1643236820000|2022-01-26 22:40:20|1054.5|1038.5|1054.5|1038.5|1054.5|1038.5|1054.5|1038.5|1
1643236830000|2022-01-26 22:40:30|1055.29|1039.29|1055.29|1039.29|1055.29|1039.29|1055.29|1039.29|1
1643236840000|2022-01-26 22:40:40|1055.48|1039.48|1055.41|1039.41|1055.5|1039.5|1055.26|1039.26|6
1643236860000|2022-01-26 22:41:00|1054.92|1038.92|1055.41|1039.41|1055.41|1039.41|1054.92|1038.92|2
1643236870000|2022-01-26 22:41:10|1055|1039|1055|1039|1055|1039|1055|1039|1
1643236890000|2022-01-26 22:41:30|1054.89|1038.89|1055|1039|1055|1039|1054.89|1038.89|2
1643236900000|2022-01-26 22:41:40|1054.87|1038.87|1055|1039|1055|1039|1054.65|1038.65|6
1643236910000|2022-01-26 22:41:50|1055.46|1039.46|1055.84|1039.84|1055.84|1039.84|1055.46|1039.46|3
1643236920000|2022-01-26 22:42:00|1055.85|1039.85|1055.84|1039.84|1055.9|1039.9|1055.84|1039.84|3
1643236930000|2022-01-26 22:42:10|1055.98|1039.98|1055.98|1039.98|1055.98|1039.98|1055.98|1039.98|1
1643236940000|2022-01-26 22:42:20|1055.84|1039.84|1055.94|1039.94|1055.94|1039.94|1055.84|1039.84|2
1643236950000|2022-01-26 22:42:30|1055.84|1039.84|1055.84|1039.84|1055.84|1039.84|1055.84|1039.84|1
1643236960000|2022-01-26 22:42:40|1055.7|1039.7|1056.2|1040.2|1056.2|1040.2|1055.7|1039.7|2
1643236970000|2022-01-26 22:42:50|1056|1040|1054.39|1038.39|1056|1040|1054.39|1038.39|12
1643236980000|2022-01-26 22:43:00|1054.09|1038.09|1053.33|1037.33|1054.16|1038.16|1053.33|1037.33|7
1643236990000|2022-01-26 22:43:10|1053.5|1037.5|1051.5|1035.5|1053.5|1037.5|1051.5|1035.5|10
1643237000000|2022-01-26 22:43:20|1051|1035|1051.33|1035.33|1051.5|1035.5|1051|1035|3
1643237010000|2022-01-26 22:43:30|1051.2|1035.2|1051.2|1035.2|1051.2|1035.2|1051.2|1035.2|1
1643237020000|2022-01-26 22:43:40|1051.31|1035.31|1052.95|1036.95|1052.95|1036.95|1051.31|1035.31|8
1643237030000|2022-01-26 22:43:50|1053.2|1037.2|1053.3|1037.3|1053.3|1037.3|1053.2|1037.2|2
1643237040000|2022-01-26 22:44:00|1053.45|1037.45|1053.45|1037.45|1053.45|1037.45|1053.45|1037.45|1
1643237060000|2022-01-26 22:44:20|1053.4|1037.4|1053.4|1037.4|1053.4|1037.4|1053.4|1037.4|1
1643237070000|2022-01-26 22:44:30|1053.35|1037.35|1053.86|1037.86|1053.86|1037.86|1053.35|1037.35|5
1643237090000|2022-01-26 22:44:50|1054.22|1038.22|1054.5|1038.5|1054.88|1038.88|1054.22|1038.22|6
1643237100000|2022-01-26 22:45:00|1054.38|1038.38|1054.24|1038.24|1054.38|1038.38|1054.24|1038.24|6
1643237110000|2022-01-26 22:45:10|1054.25|1038.25|1053.75|1037.75|1054.25|1038.25|1053.75|1037.75|2
1643237120000|2022-01-26 22:45:20|1053.74|1037.74|1054.27|1038.27|1054.27|1038.27|1053.74|1037.74|3
1643237140000|2022-01-26 22:45:40|1054.42|1038.42|1055.31|1039.31|1055.31|1039.31|1054.42|1038.42|4
1643237150000|2022-01-26 22:45:50|1055.5|1039.5|1056.35|1040.35|1056.35|1040.35|1055.5|1039.5|3
1643237170000|2022-01-26 22:46:10|1056.5|1040.5|1057.45|1041.45|1057.45|1041.45|1056.45|1040.45|7
1643237180000|2022-01-26 22:46:20|1057.5|1041.5|1057.5|1041.5|1057.5|1041.5|1057.49|1041.49|3
1643237230000|2022-01-26 22:47:10|1057.7|1041.7|1057.75|1041.75|1057.75|1041.75|1057.7|1041.7|2
1643237240000|2022-01-26 22:47:20|1057.7|1041.7|1057.7|1041.7|1057.7|1041.7|1057.7|1041.7|1
1643237250000|2022-01-26 22:47:30|1057.75|1041.75|1057.75|1041.75|1057.75|1041.75|1057.75|1041.75|1
1643237270000|2022-01-26 22:47:50|1058.25|1042.25|1058.5|1042.5|1058.5|1042.5|1058.25|1042.25|2
1643237280000|2022-01-26 22:48:00|1058.55|1042.55|1058.55|1042.55|1058.55|1042.55|1058.55|1042.55|1
1643237290000|2022-01-26 22:48:10|1058.8|1042.8|1059.39|1043.39|1059.39|1043.39|1058.8|1042.8|4
1643237300000|2022-01-26 22:48:20|1059.49|1043.49|1060.5|1044.5|1060.5|1044.5|1059.49|1043.49|4
1643237340000|2022-01-26 22:49:00|1060.35|1044.35|1060|1044|1060.35|1044.35|1060|1044|2
1643237350000|2022-01-26 22:49:10|1059.5|1043.5|1059.2|1043.2|1059.5|1043.5|1059.2|1043.2|3
1643237360000|2022-01-26 22:49:20|1058.7|1042.7|1056|1040|1058.7|1042.7|1056|1040|11
1643237370000|2022-01-26 22:49:30|1055.5|1039.5|1055.5|1039.5|1055.5|1039.5|1055.5|1039.5|1
1643237380000|2022-01-26 22:49:40|1055.64|1039.64|1056.45|1040.45|1056.45|1040.45|1055.58|1039.58|8
1643237390000|2022-01-26 22:49:50|1056.59|1040.59|1057.37|1041.37|1057.37|1041.37|1056.59|1040.59|5
1643237400000|2022-01-26 22:50:00|1057.35|1041.35|1058.15|1042.15|1058.15|1042.15|1057.35|1041.35|5
1643237410000|2022-01-26 22:50:10|1058.09|1042.09|1058.1|1042.1|1058.25|1042.25|1057.75|1041.75|9
1643237420000|2022-01-26 22:50:20|1058|1042|1057.5|1041.5|1058.1|1042.1|1057.5|1041.5|5
1643237440000|2022-01-26 22:50:40|1057.23|1041.23|1056.7|1040.7|1057.23|1041.23|1056.7|1040.7|3
1643237450000|2022-01-26 22:50:50|1056.5|1040.5|1056.5|1040.5|1056.5|1040.5|1056.5|1040.5|1
1643237460000|2022-01-26 22:51:00|1056.35|1040.35|1055.63|1039.63|1056.35|1040.35|1055.63|1039.63|3
1643237470000|2022-01-26 22:51:10|1055.5|1039.5|1055.21|1039.21|1055.5|1039.5|1055.21|1039.21|3
1643237480000|2022-01-26 22:51:20|1055.46|1039.46|1055.46|1039.46|1055.46|1039.46|1055.46|1039.46|1
1643237490000|2022-01-26 22:51:30|1055.47|1039.47|1055.46|1039.46|1055.47|1039.47|1055.37|1039.37|4
1643237500000|2022-01-26 22:51:40|1055.5|1039.5|1056.26|1040.26|1056.26|1040.26|1055.5|1039.5|7
1643237510000|2022-01-26 22:51:50|1056.5|1040.5|1056.54|1040.54|1056.54|1040.54|1056.5|1040.5|2
1643237520000|2022-01-26 22:52:00|1056.5|1040.5|1056.26|1040.26|1056.5|1040.5|1056.26|1040.26|3
1643237530000|2022-01-26 22:52:10|1056.04|1040.04|1056.27|1040.27|1056.28|1040.28|1055.76|1039.76|6
1643237540000|2022-01-26 22:52:20|1056.28|1040.28|1056.42|1040.42|1056.42|1040.42|1056.28|1040.28|2
1643237550000|2022-01-26 22:52:30|1056.28|1040.28|1056.28|1040.28|1056.28|1040.28|1056.28|1040.28|1
1643237560000|2022-01-26 22:52:40|1056.38|1040.38|1056.9|1040.9|1056.94|1040.94|1056.28|1040.28|13
1643237570000|2022-01-26 22:52:50|1056.91|1040.91|1056.95|1040.95|1057|1041|1056.91|1040.91|4
1643237580000|2022-01-26 22:53:00|1056.99|1040.99|1057|1041|1057|1041|1056.99|1040.99|2
1643237600000|2022-01-26 22:53:20|1057.5|1041.5|1057.62|1041.62|1057.62|1041.62|1057.5|1041.5|2
1643237610000|2022-01-26 22:53:30|1057.67|1041.67|1057.62|1041.62|1057.67|1041.67|1057.62|1041.62|2
1643237620000|2022-01-26 22:53:40|1057.69|1041.69|1057.72|1041.72|1057.72|1041.72|1057.62|1041.62|4
1643237640000|2022-01-26 22:54:00|1057.7|1041.7|1058.45|1042.45|1058.45|1042.45|1057.7|1041.7|5
1643237650000|2022-01-26 22:54:10|1058.49|1042.49|1058.49|1042.49|1058.49|1042.49|1058.49|1042.49|1
1643237660000|2022-01-26 22:54:20|1058.64|1042.64|1058.64|1042.64|1058.64|1042.64|1058.64|1042.64|1
1643237670000|2022-01-26 22:54:30|1058.55|1042.55|1058.7|1042.7|1058.7|1042.7|1058.55|1042.55|2
1643237700000|2022-01-26 22:55:00|1058.79|1042.79|1059.02|1043.02|1059.02|1043.02|1058.75|1042.75|4
1643237710000|2022-01-26 22:55:10|1058.84|1042.84|1058.37|1042.37|1058.84|1042.84|1057.87|1041.87|6
1643237720000|2022-01-26 22:55:20|1058.5|1042.5|1058.12|1042.12|1058.5|1042.5|1057.5|1041.5|10
1643237730000|2022-01-26 22:55:30|1058.59|1042.59|1058.55|1042.55|1058.59|1042.59|1058.39|1042.39|6
1643237740000|2022-01-26 22:55:40|1058.61|1042.61|1059.54|1043.54|1059.54|1043.54|1058.61|1042.61|9
1643237750000|2022-01-26 22:55:50|1059.6|1043.6|1059.6|1043.6|1059.6|1043.6|1059.6|1043.6|1
1643237760000|2022-01-26 22:56:00|1059.56|1043.56|1058.7|1042.7|1059.56|1043.56|1058.7|1042.7|6
1643237770000|2022-01-26 22:56:10|1058.5|1042.5|1058.5|1042.5|1058.5|1042.5|1058.5|1042.5|1
1643237780000|2022-01-26 22:56:20|1058.42|1042.42|1058.42|1042.42|1058.42|1042.42|1058.42|1042.42|1
1643237790000|2022-01-26 22:56:30|1058.07|1042.07|1057.5|1041.5|1058.07|1042.07|1057.5|1041.5|2
1643237810000|2022-01-26 22:56:50|1057.36|1041.36|1057.5|1041.5|1057.5|1041.5|1057.36|1041.36|3
1643237830000|2022-01-26 22:57:10|1057.46|1041.46|1057.5|1041.5|1057.5|1041.5|1057.46|1041.46|4
1643237840000|2022-01-26 22:57:20|1057.6|1041.6|1057.6|1041.6|1057.61|1041.61|1057.6|1041.6|3
1643237850000|2022-01-26 22:57:30|1057.65|1041.65|1057.59|1041.59|1057.65|1041.65|1057.5|1041.5|3
1643237860000|2022-01-26 22:57:40|1057.6|1041.6|1057.59|1041.59|1057.6|1041.6|1057.59|1041.59|2
1643237870000|2022-01-26 22:57:50|1057.96|1041.96|1057.59|1041.59|1057.96|1041.96|1057.59|1041.59|2
1643237880000|2022-01-26 22:58:00|1057.45|1041.45|1057.45|1041.45|1057.45|1041.45|1057.45|1041.45|1
1643237890000|2022-01-26 22:58:10|1057.5|1041.5|1058.07|1042.07|1058.07|1042.07|1057.5|1041.5|5
1643237900000|2022-01-26 22:58:20|1057.66|1041.66|1058.04|1042.04|1058.08|1042.08|1057.66|1041.66|4
1643237910000|2022-01-26 22:58:30|1058.23|1042.23|1058.05|1042.05|1058.23|1042.23|1058.04|1042.04|4
1643237920000|2022-01-26 22:58:40|1058.04|1042.04|1058.04|1042.04|1058.06|1042.06|1057.66|1041.66|5
1643237930000|2022-01-26 22:58:50|1057.66|1041.66|1056.49|1040.49|1057.66|1041.66|1056.49|1040.49|10
1643237940000|2022-01-26 22:59:00|1056.58|1040.58|1055.15|1039.15|1056.58|1040.58|1055.12|1039.12|9
1643237950000|2022-01-26 22:59:10|1055.35|1039.35|1055|1039|1055.35|1039.35|1055|1039|4
1643237960000|2022-01-26 22:59:20|1054.5|1038.5|1054.5|1038.5|1054.5|1038.5|1054.5|1038.5|1
1643237970000|2022-01-26 22:59:30|1054.69|1038.69|1056.58|1040.58|1056.58|1040.58|1054.69|1038.69|8
1643237980000|2022-01-26 22:59:40|1057.11|1041.11|1057.38|1041.38|1057.5|1041.5|1057.11|1041.11|6
1643237990000|2022-01-26 22:59:50|1057.5|1041.5|1058.18|1042.18|1058.18|1042.18|1057.5|1041.5|5
1643238000000|2022-01-26 23:00:00|1057.97|1041.97|1058.35|1042.35|1058.39|1042.39|1057.97|1041.97|8
1643238010000|2022-01-26 23:00:10|1058.7|1042.7|1058.68|1042.68|1058.7|1042.7|1058.68|1042.68|2
1643238020000|2022-01-26 23:00:20|1058.5|1042.5|1057.5|1041.5|1058.51|1042.51|1057.5|1041.5|7
1643238030000|2022-01-26 23:00:30|1057.45|1041.45|1057.08|1041.08|1057.45|1041.45|1057|1041|5
1643238040000|2022-01-26 23:00:40|1056.58|1040.58|1056.5|1040.5|1056.58|1040.58|1056.37|1040.37|9
1643238050000|2022-01-26 23:00:50|1056.64|1040.64|1057.17|1041.17|1057.39|1041.39|1056.64|1040.64|7
1643238060000|2022-01-26 23:01:00|1057.54|1041.54|1057.98|1041.98|1057.98|1041.98|1057.52|1041.52|5
1643238070000|2022-01-26 23:01:10|1058.1|1042.1|1057.75|1041.75|1058.11|1042.11|1057.5|1041.5|7
1643238080000|2022-01-26 23:01:20|1057.5|1041.5|1056.57|1040.57|1057.5|1041.5|1056.57|1040.57|5
1643238090000|2022-01-26 23:01:30|1056.5|1040.5|1056.5|1040.5|1056.5|1040.5|1056.42|1040.42|4
1643238110000|2022-01-26 23:01:50|1056.45|1040.45|1056.41|1040.41|1056.45|1040.45|1056.25|1040.25|5
1643238120000|2022-01-26 23:02:00|1056.42|1040.42|1057.4|1041.4|1057.4|1041.4|1056.42|1040.42|9
1643238130000|2022-01-26 23:02:10|1057.3|1041.3|1058.43|1042.43|1058.43|1042.43|1057.3|1041.3|16
1643238140000|2022-01-26 23:02:20|1058.45|1042.45|1058.5|1042.5|1058.58|1042.58|1058.45|1042.45|8
1643238150000|2022-01-26 23:02:30|1058.43|1042.43|1058.5|1042.5|1058.54|1042.54|1057.98|1041.98|8
1643238160000|2022-01-26 23:02:40|1058.54|1042.54|1058.63|1042.63|1058.93|1042.93|1058.5|1042.5|10
1643238170000|2022-01-26 23:02:50|1058.88|1042.88|1058.73|1042.73|1059.39|1043.39|1058.73|1042.73|5
1643238180000|2022-01-26 23:03:00|1058.55|1042.55|1058.68|1042.68|1058.7|1042.7|1058.55|1042.55|3
1643238190000|2022-01-26 23:03:10|1058.69|1042.69|1059.51|1043.51|1059.51|1043.51|1058.69|1042.69|8
1643238200000|2022-01-26 23:03:20|1059.67|1043.67|1060.33|1044.33|1060.6|1044.6|1059.67|1043.67|10
1643238210000|2022-01-26 23:03:30|1060.5|1044.5|1062.32|1046.32|1062.32|1046.32|1060.5|1044.5|10
1643238220000|2022-01-26 23:03:40|1062.22|1046.22|1062.3|1046.3|1062.48|1046.48|1062.22|1046.22|7
1643238230000|2022-01-26 23:03:50|1062.05|1046.05|1062.42|1046.42|1062.42|1046.42|1061.86|1045.86|7
1643238240000|2022-01-26 23:04:00|1062.5|1046.5|1062|1046|1062.5|1046.5|1062|1046|5
1643238250000|2022-01-26 23:04:10|1061.24|1045.24|1061.26|1045.26|1061.26|1045.26|1060.59|1044.59|9
1643238260000|2022-01-26 23:04:20|1061.27|1045.27|1061.4|1045.4|1061.57|1045.57|1060.83|1044.83|14
1643238270000|2022-01-26 23:04:30|1061.41|1045.41|1061.56|1045.56|1061.56|1045.56|1061.4|1045.4|6
1643238280000|2022-01-26 23:04:40|1061.33|1045.33|1061.5|1045.5|1061.5|1045.5|1061.33|1045.33|4
1643238290000|2022-01-26 23:04:50|1061.63|1045.63|1061.63|1045.63|1061.63|1045.63|1061.5|1045.5|3
1643238300000|2022-01-26 23:05:00|1061.5|1045.5|1061.99|1045.99|1061.99|1045.99|1061.5|1045.5|3
1643238310000|2022-01-26 23:05:10|1061.7|1045.7|1061.72|1045.72|1061.73|1045.73|1061.37|1045.37|6
1643238320000|2022-01-26 23:05:20|1061.75|1045.75|1061.95|1045.95|1061.95|1045.95|1061.75|1045.75|2
1643238330000|2022-01-26 23:05:30|1062|1046|1062.38|1046.38|1062.38|1046.38|1061.9|1045.9|9
1643238340000|2022-01-26 23:05:40|1062.23|1046.23|1062.66|1046.66|1062.67|1046.67|1062.23|1046.23|10
1643238350000|2022-01-26 23:05:50|1062.6|1046.6|1062.67|1046.67|1063.29|1047.29|1062.6|1046.6|10
1643238360000|2022-01-26 23:06:00|1062.54|1046.54|1062.5|1046.5|1062.54|1046.54|1062.3|1046.3|3
1643238370000|2022-01-26 23:06:10|1062.72|1046.72|1063.48|1047.48|1063.58|1047.58|1062.72|1046.72|10
1643238380000|2022-01-26 23:06:20|1063.5|1047.5|1062.67|1046.67|1063.5|1047.5|1062.67|1046.67|11
1643238390000|2022-01-26 23:06:30|1062.71|1046.71|1062.67|1046.67|1062.71|1046.71|1062.67|1046.67|2
1643238410000|2022-01-26 23:06:50|1062.5|1046.5|1062.5|1046.5|1062.5|1046.5|1062.33|1046.33|3
1643238420000|2022-01-26 23:07:00|1062.38|1046.38|1061.64|1045.64|1062.5|1046.5|1061.64|1045.64|4
1643238430000|2022-01-26 23:07:10|1061.4|1045.4|1061.24|1045.24|1061.4|1045.4|1061.23|1045.23|3
1643238440000|2022-01-26 23:07:20|1061.34|1045.34|1061.35|1045.35|1061.35|1045.35|1061.34|1045.34|2
1643238450000|2022-01-26 23:07:30|1061.2|1045.2|1061.25|1045.25|1061.25|1045.25|1061.2|1045.2|2
1643238460000|2022-01-26 23:07:40|1061.1|1045.1|1061.24|1045.24|1061.24|1045.24|1061.08|1045.08|5
1643238470000|2022-01-26 23:07:50|1061.06|1045.06|1060.69|1044.69|1061.19|1045.19|1060.69|1044.69|5
1643238480000|2022-01-26 23:08:00|1060.94|1044.94|1060.69|1044.69|1060.94|1044.94|1060.69|1044.69|6
1643238490000|2022-01-26 23:08:10|1060.66|1044.66|1060.68|1044.68|1060.68|1044.68|1060.5|1044.5|7
1643238500000|2022-01-26 23:08:20|1061.27|1045.27|1061.5|1045.5|1061.65|1045.65|1061.26|1045.26|10
1643238510000|2022-01-26 23:08:30|1061.62|1045.62|1063.34|1047.34|1063.34|1047.34|1061.6|1045.6|11
1643238520000|2022-01-26 23:08:40|1063.33|1047.33|1064.48|1048.48|1064.48|1048.48|1063.33|1047.33|6
1643238530000|2022-01-26 23:08:50|1064.35|1048.35|1064.09|1048.09|1064.35|1048.35|1064.09|1048.09|3
1643238540000|2022-01-26 23:09:00|1063.5|1047.5|1063.17|1047.17|1063.5|1047.5|1063.17|1047.17|6
1643238550000|2022-01-26 23:09:10|1063.19|1047.19|1062.58|1046.58|1063.19|1047.19|1062.38|1046.38|8
1643238560000|2022-01-26 23:09:20|1062.5|1046.5|1062.6|1046.6|1062.64|1046.64|1062.5|1046.5|6
1643238570000|2022-01-26 23:09:30|1062.66|1046.66|1063.22|1047.22|1063.42|1047.42|1062.66|1046.66|10
1643238580000|2022-01-26 23:09:40|1063.37|1047.37|1063.51|1047.51|1063.51|1047.51|1063.37|1047.37|3
1643238590000|2022-01-26 23:09:50|1063.37|1047.37|1062.6|1046.6|1063.37|1047.37|1062.6|1046.6|8
1643238600000|2022-01-26 23:10:00|1062.73|1046.73|1062.5|1046.5|1063.13|1047.13|1062.5|1046.5|5
1643238610000|2022-01-26 23:10:10|1062.45|1046.45|1062.45|1046.45|1062.72|1046.72|1062.45|1046.45|8
1643238620000|2022-01-26 23:10:20|1062.46|1046.46|1062.45|1046.45|1062.67|1046.67|1062.45|1046.45|4
1643238630000|2022-01-26 23:10:30|1062.65|1046.65|1066.98|1050.98|1067.07|1051.07|1062.65|1046.65|18
1643238640000|2022-01-26 23:10:40|1067|1051|1068.04|1052.04|1068.04|1052.04|1066.45|1050.45|28
1643238650000|2022-01-26 23:10:50|1068.11|1052.11|1067.88|1051.88|1068.16|1052.16|1067.5|1051.5|17
1643238660000|2022-01-26 23:11:00|1067.85|1051.85|1067.69|1051.69|1068.19|1052.19|1067.6|1051.6|13
1643238670000|2022-01-26 23:11:10|1068.09|1052.09|1068.23|1052.23|1068.5|1052.5|1068.09|1052.09|8
1643238680000|2022-01-26 23:11:20|1068.45|1052.45|1069.32|1053.32|1069.82|1053.82|1068.45|1052.45|16
1643238690000|2022-01-26 23:11:30|1069.51|1053.51|1069.55|1053.55|1070.1|1054.1|1069.17|1053.17|15
1643238700000|2022-01-26 23:11:40|1069.5|1053.5|1069.47|1053.47|1070.23|1054.23|1069.35|1053.35|12
1643238710000|2022-01-26 23:11:50|1069.6|1053.6|1069.5|1053.5|1070.1|1054.1|1069.5|1053.5|12
1643238720000|2022-01-26 23:12:00|1069.6|1053.6|1069.85|1053.85|1070.1|1054.1|1069.6|1053.6|12
1643238730000|2022-01-26 23:12:10|1070.12|1054.12|1069|1053|1070.12|1054.12|1069|1053|4
1643238740000|2022-01-26 23:12:20|1068.6|1052.6|1068.75|1052.75|1069|1053|1068.5|1052.5|6
1643238750000|2022-01-26 23:12:30|1068.5|1052.5|1067.5|1051.5|1068.5|1052.5|1067.5|1051.5|9
1643238760000|2022-01-26 23:12:40|1067.38|1051.38|1067.15|1051.15|1067.5|1051.5|1067.15|1051.15|5
1643238770000|2022-01-26 23:12:50|1067.23|1051.23|1066.83|1050.83|1067.33|1051.33|1066.83|1050.83|11
1643238780000|2022-01-26 23:13:00|1067.33|1051.33|1068.5|1052.5|1068.72|1052.72|1067.33|1051.33|13
1643238790000|2022-01-26 23:13:10|1068.56|1052.56|1069.92|1053.92|1070.15|1054.15|1068.56|1052.56|16
1643238800000|2022-01-26 23:13:20|1069.75|1053.75|1070.05|1054.05|1070.05|1054.05|1069.5|1053.5|5
1643238810000|2022-01-26 23:13:30|1069.95|1053.95|1069.34|1053.34|1069.95|1053.95|1069.34|1053.34|5
1643238820000|2022-01-26 23:13:40|1069.2|1053.2|1069.57|1053.57|1069.57|1053.57|1069.2|1053.2|2
1643238830000|2022-01-26 23:13:50|1069.76|1053.76|1069.99|1053.99|1070.2|1054.2|1069.76|1053.76|6
1643238840000|2022-01-26 23:14:00|1070.08|1054.08|1069.99|1053.99|1070.2|1054.2|1069.62|1053.62|13
1643238850000|2022-01-26 23:14:10|1069.62|1053.62|1069.16|1053.16|1069.62|1053.62|1068.7|1052.7|7
1643238860000|2022-01-26 23:14:20|1069.32|1053.32|1070.49|1054.49|1070.49|1054.49|1069.01|1053.01|12
1643238870000|2022-01-26 23:14:30|1070.47|1054.47|1069.5|1053.5|1070.47|1054.47|1069.5|1053.5|5
1643238880000|2022-01-26 23:14:40|1069.54|1053.54|1067.5|1051.5|1069.69|1053.69|1067.5|1051.5|7
1643238900000|2022-01-26 23:15:00|1067.4|1051.4|1066.5|1050.5|1067.4|1051.4|1066.5|1050.5|4
1643238920000|2022-01-26 23:15:20|1066.66|1050.66|1067.14|1051.14|1067.41|1051.41|1066.66|1050.66|8
1643238930000|2022-01-26 23:15:30|1067.16|1051.16|1067.26|1051.26|1067.45|1051.45|1067.16|1051.16|5
1643238940000|2022-01-26 23:15:40|1066.7|1050.7|1067.26|1051.26|1067.26|1051.26|1066.7|1050.7|4
1643238950000|2022-01-26 23:15:50|1067.4|1051.4|1068.41|1052.41|1068.75|1052.75|1067.4|1051.4|12
1643238960000|2022-01-26 23:16:00|1068.31|1052.31|1068|1052|1068.31|1052.31|1067.5|1051.5|12
1643238970000|2022-01-26 23:16:10|1068.1|1052.1|1067.26|1051.26|1068.34|1052.34|1067.26|1051.26|12
1643238980000|2022-01-26 23:16:20|1066.65|1050.65|1067.5|1051.5|1067.5|1051.5|1066.65|1050.65|8
1643239000000|2022-01-26 23:16:40|1067.75|1051.75|1067.6|1051.6|1067.75|1051.75|1067.5|1051.5|4
1643239010000|2022-01-26 23:16:50|1067.5|1051.5|1068.13|1052.13|1068.21|1052.21|1067.5|1051.5|5
1643239020000|2022-01-26 23:17:00|1068.03|1052.03|1068|1052|1068.13|1052.13|1068|1052|3
1643239030000|2022-01-26 23:17:10|1067.25|1051.25|1067.1|1051.1|1067.25|1051.25|1067.1|1051.1|3
1643239040000|2022-01-26 23:17:20|1066.88|1050.88|1065.15|1049.15|1066.88|1050.88|1065.15|1049.15|6
1643239050000|2022-01-26 23:17:30|1065.25|1049.25|1065.25|1049.25|1065.36|1049.36|1065.25|1049.25|3
1643239060000|2022-01-26 23:17:40|1065.35|1049.35|1065.75|1049.75|1066.31|1050.31|1065.35|1049.35|20
1643239070000|2022-01-26 23:17:50|1065.5|1049.5|1066.24|1050.24|1066.24|1050.24|1065.5|1049.5|6
1643239080000|2022-01-26 23:18:00|1065.99|1049.99|1065.5|1049.5|1065.99|1049.99|1065.5|1049.5|3
1643239090000|2022-01-26 23:18:10|1065.4|1049.4|1065.4|1049.4|1065.4|1049.4|1065.4|1049.4|1
1643239100000|2022-01-26 23:18:20|1065.35|1049.35|1065.21|1049.21|1065.35|1049.35|1065|1049|7
1643239110000|2022-01-26 23:18:30|1065.45|1049.45|1065.5|1049.5|1065.5|1049.5|1065.45|1049.45|2
1643239120000|2022-01-26 23:18:40|1065.33|1049.33|1065.15|1049.15|1065.33|1049.33|1065|1049|7
1643239130000|2022-01-26 23:18:50|1065.37|1049.37|1065.83|1049.83|1065.83|1049.83|1065.37|1049.37|6
1643239140000|2022-01-26 23:19:00|1065.9|1049.9|1065.5|1049.5|1065.94|1049.94|1065.5|1049.5|9
1643239150000|2022-01-26 23:19:10|1065.25|1049.25|1064.62|1048.62|1065.25|1049.25|1064.62|1048.62|3
1643239160000|2022-01-26 23:19:20|1064.8|1048.8|1065.23|1049.23|1065.23|1049.23|1064.8|1048.8|5
1643239180000|2022-01-26 23:19:40|1065.4|1049.4|1067.2|1051.2|1067.2|1051.2|1065.4|1049.4|12
1643239190000|2022-01-26 23:19:50|1067.5|1051.5|1067.65|1051.65|1067.65|1051.65|1067.5|1051.5|4
1643239200000|2022-01-26 23:20:00|1067.77|1051.77|1067.9|1051.9|1068.13|1052.13|1067.5|1051.5|13
1643239210000|2022-01-26 23:20:10|1067.94|1051.94|1068.25|1052.25|1068.45|1052.45|1067.65|1051.65|9
1643239220000|2022-01-26 23:20:20|1068.15|1052.15|1070.37|1054.37|1070.37|1054.37|1067.65|1051.65|14
1643239230000|2022-01-26 23:20:30|1070.43|1054.43|1071|1055|1071.36|1055.36|1070.43|1054.43|12
1643239240000|2022-01-26 23:20:40|1070.35|1054.35|1070.15|1054.15|1070.4|1054.4|1070|1054|14
1643239250000|2022-01-26 23:20:50|1070.14|1054.14|1069.19|1053.19|1070.22|1054.22|1069.19|1053.19|8
1643239260000|2022-01-26 23:21:00|1069.15|1053.15|1069.46|1053.46|1069.51|1053.51|1069.15|1053.15|11
1643239270000|2022-01-26 23:21:10|1069.48|1053.48|1069.5|1053.5|1069.53|1053.53|1069.44|1053.44|6
1643239280000|2022-01-26 23:21:20|1069.36|1053.36|1069.5|1053.5|1069.5|1053.5|1069|1053|7
1643239290000|2022-01-26 23:21:30|1069.61|1053.61|1070.45|1054.45|1070.45|1054.45|1069.61|1053.61|8
1643239300000|2022-01-26 23:21:40|1070.48|1054.48|1071.1|1055.1|1071.26|1055.26|1070.47|1054.47|10
1643239310000|2022-01-26 23:21:50|1071.24|1055.24|1071.51|1055.51|1071.57|1055.57|1071.11|1055.11|8
1643239320000|2022-01-26 23:22:00|1071.5|1055.5|1071.66|1055.66|1072.16|1056.16|1071.5|1055.5|12
1643239330000|2022-01-26 23:22:10|1071.67|1055.67|1071.82|1055.82|1072.1|1056.1|1071.6|1055.6|4
1643239340000|2022-01-26 23:22:20|1071.89|1055.89|1072.42|1056.42|1072.47|1056.47|1071.86|1055.86|11
1643239360000|2022-01-26 23:22:40|1072.18|1056.18|1071.5|1055.5|1072.32|1056.32|1071.24|1055.24|13
1643239370000|2022-01-26 23:22:50|1071.53|1055.53|1072.04|1056.04|1072.32|1056.32|1071.5|1055.5|10
1643239380000|2022-01-26 23:23:00|1071.5|1055.5|1070|1054|1071.5|1055.5|1070|1054|6
1643239390000|2022-01-26 23:23:10|1069.4|1053.4|1069.25|1053.25|1069.4|1053.4|1068.75|1052.75|5
1643239400000|2022-01-26 23:23:20|1069.13|1053.13|1070.21|1054.21|1070.21|1054.21|1069.13|1053.13|16
1643239410000|2022-01-26 23:23:30|1070.27|1054.27|1071.14|1055.14|1071.18|1055.18|1070.27|1054.27|9
1643239420000|2022-01-26 23:23:40|1071.17|1055.17|1071.31|1055.31|1071.31|1055.31|1071.14|1055.14|4
1643239430000|2022-01-26 23:23:50|1071.43|1055.43|1071.16|1055.16|1071.43|1055.43|1071.14|1055.14|7
1643239440000|2022-01-26 23:24:00|1071.15|1055.15|1071.16|1055.16|1071.16|1055.16|1070.98|1054.98|8
1643239450000|2022-01-26 23:24:10|1071.15|1055.15|1071.61|1055.61|1071.62|1055.62|1071.15|1055.15|11
1643239460000|2022-01-26 23:24:20|1071.8|1055.8|1071.5|1055.5|1071.95|1055.95|1071.5|1055.5|11
1643239470000|2022-01-26 23:24:30|1071.4|1055.4|1071.4|1055.4|1071.52|1055.52|1071.4|1055.4|3
1643239480000|2022-01-26 23:24:40|1071.52|1055.52|1073.75|1057.75|1073.83|1057.83|1071.52|1055.52|20
1643239490000|2022-01-26 23:24:50|1074|1058|1073.5|1057.5|1074.01|1058.01|1073.5|1057.5|9
1643239500000|2022-01-26 23:25:00|1073.6|1057.6|1073.98|1057.98|1073.98|1057.98|1073.6|1057.6|2
1643239510000|2022-01-26 23:25:10|1074.2|1058.2|1073.56|1057.56|1074.2|1058.2|1073.56|1057.56|5
1643239520000|2022-01-26 23:25:20|1073.53|1057.53|1073.5|1057.5|1073.53|1057.53|1073.24|1057.24|3
1643239530000|2022-01-26 23:25:30|1072.76|1056.76|1072.5|1056.5|1073|1057|1071.8|1055.8|11
1643239540000|2022-01-26 23:25:40|1072.35|1056.35|1071.85|1055.85|1072.35|1056.35|1071.85|1055.85|2
1643239570000|2022-01-26 23:26:10|1072.35|1056.35|1072.5|1056.5|1072.5|1056.5|1072.35|1056.35|2
1643239580000|2022-01-26 23:26:20|1071.65|1055.65|1071.65|1055.65|1071.65|1055.65|1071.65|1055.65|1
1643239590000|2022-01-26 23:26:30|1071.6|1055.6|1072.1|1056.1|1072.1|1056.1|1071.6|1055.6|4
1643239600000|2022-01-26 23:26:40|1072.5|1056.5|1072.5|1056.5|1073.27|1057.27|1072.5|1056.5|12
1643239620000|2022-01-26 23:27:00|1071.7|1055.7|1071.7|1055.7|1071.7|1055.7|1071.7|1055.7|1
1643239630000|2022-01-26 23:27:10|1072.2|1056.2|1071.72|1055.72|1072.5|1056.5|1071.5|1055.5|12
1643239640000|2022-01-26 23:27:20|1071.5|1055.5|1071.66|1055.66|1071.98|1055.98|1071.5|1055.5|7
1643239650000|2022-01-26 23:27:30|1071.88|1055.88|1071.66|1055.66|1071.88|1055.88|1071.66|1055.66|2
1643239660000|2022-01-26 23:27:40|1071.4|1055.4|1071.27|1055.27|1071.4|1055.4|1071.1|1055.1|10
1643239670000|2022-01-26 23:27:50|1071.1|1055.1|1071.15|1055.15|1071.22|1055.22|1071.1|1055.1|4
1643239680000|2022-01-26 23:28:00|1071.03|1055.03|1070.66|1054.66|1071.03|1055.03|1070.51|1054.51|6
1643239690000|2022-01-26 23:28:10|1070.51|1054.51|1070.51|1054.51|1071.09|1055.09|1070.2|1054.2|7
1643239700000|2022-01-26 23:28:20|1070.35|1054.35|1070.35|1054.35|1070.35|1054.35|1070.35|1054.35|1
1643239710000|2022-01-26 23:28:30|1070.15|1054.15|1070.15|1054.15|1070.15|1054.15|1070.15|1054.15|1
1643239730000|2022-01-26 23:28:50|1069.65|1053.65|1069.65|1053.65|1069.65|1053.65|1069.65|1053.65|1
1643239740000|2022-01-26 23:29:00|1069.5|1053.5|1069.5|1053.5|1069.5|1053.5|1069.5|1053.5|1
1643239750000|2022-01-26 23:29:10|1070|1054|1070.51|1054.51|1070.51|1054.51|1070|1054|2
1643239760000|2022-01-26 23:29:20|1070.56|1054.56|1071.57|1055.57|1071.8|1055.8|1070.51|1054.51|13
1643239770000|2022-01-26 23:29:30|1071.76|1055.76|1072.16|1056.16|1072.17|1056.17|1071.57|1055.57|10
1643239780000|2022-01-26 23:29:40|1072.01|1056.01|1071.5|1055.5|1072.08|1056.08|1071.5|1055.5|4
1643239790000|2022-01-26 23:29:50|1071.69|1055.69|1073.46|1057.46|1073.46|1057.46|1071.69|1055.69|19
1643239800000|2022-01-26 23:30:00|1073.5|1057.5|1073.28|1057.28|1073.5|1057.5|1072.75|1056.75|6
1643239810000|2022-01-26 23:30:10|1073.21|1057.21|1072.78|1056.78|1073.21|1057.21|1072.78|1056.78|2
1643239820000|2022-01-26 23:30:20|1072.93|1056.93|1073.4|1057.4|1073.4|1057.4|1072.78|1056.78|6
1643239830000|2022-01-26 23:30:30|1073.45|1057.45|1073.21|1057.21|1073.45|1057.45|1073.08|1057.08|8
1643239840000|2022-01-26 23:30:40|1073.23|1057.23|1073.46|1057.46|1073.47|1057.47|1073.19|1057.19|6
1643239850000|2022-01-26 23:30:50|1073.58|1057.58|1073.44|1057.44|1073.58|1057.58|1073.44|1057.44|4
1643239860000|2022-01-26 23:31:00|1073.5|1057.5|1073.49|1057.49|1073.89|1057.89|1073.49|1057.49|7
1643239870000|2022-01-26 23:31:10|1073.5|1057.5|1073.6|1057.6|1073.66|1057.66|1073.5|1057.5|10
1643239880000|2022-01-26 23:31:20|1073.5|1057.5|1073.31|1057.31|1073.5|1057.5|1073.21|1057.21|7
1643239890000|2022-01-26 23:31:30|1073.34|1057.34|1073.51|1057.51|1073.51|1057.51|1073.34|1057.34|2
1643239900000|2022-01-26 23:31:40|1073.5|1057.5|1072.25|1056.25|1073.5|1057.5|1072.25|1056.25|7
1643239910000|2022-01-26 23:31:50|1072.29|1056.29|1072.38|1056.38|1072.5|1056.5|1072.29|1056.29|4
1643239920000|2022-01-26 23:32:00|1072.12|1056.12|1071.5|1055.5|1072.2|1056.2|1071.37|1055.37|9
1643239930000|2022-01-26 23:32:10|1071.36|1055.36|1071.5|1055.5|1071.5|1055.5|1071.2|1055.2|13
1643239940000|2022-01-26 23:32:20|1071.29|1055.29|1072.21|1056.21|1072.3|1056.3|1071.29|1055.29|13
1643239950000|2022-01-26 23:32:30|1072.23|1056.23|1072.59|1056.59|1072.88|1056.88|1072.11|1056.11|11
1643239960000|2022-01-26 23:32:40|1072.73|1056.73|1072.59|1056.59|1072.73|1056.73|1072.59|1056.59|6
1643239970000|2022-01-26 23:32:50|1072.5|1056.5|1072.34|1056.34|1072.5|1056.5|1072.18|1056.18|8
1643239980000|2022-01-26 23:33:00|1072.24|1056.24|1072.24|1056.24|1072.41|1056.41|1072.11|1056.11|10
1643239990000|2022-01-26 23:33:10|1072.25|1056.25|1071.5|1055.5|1072.25|1056.25|1071.5|1055.5|6
1643240000000|2022-01-26 23:33:20|1071.37|1055.37|1070.5|1054.5|1071.37|1055.37|1070.5|1054.5|8
1643240010000|2022-01-26 23:33:30|1070.62|1054.62|1071.38|1055.38|1071.38|1055.38|1070.5|1054.5|6
1643240020000|2022-01-26 23:33:40|1071.27|1055.27|1070.55|1054.55|1071.39|1055.39|1070.55|1054.55|6
1643240030000|2022-01-26 23:33:50|1070.56|1054.56|1071.14|1055.14|1071.17|1055.17|1070.55|1054.55|7
1643240040000|2022-01-26 23:34:00|1070.99|1054.99|1070.61|1054.61|1070.99|1054.99|1070.61|1054.61|4
1643240050000|2022-01-26 23:34:10|1070.5|1054.5|1070.3|1054.3|1070.5|1054.5|1069.9|1053.9|3
1643240060000|2022-01-26 23:34:20|1069.65|1053.65|1069.33|1053.33|1069.65|1053.65|1069.02|1053.02|9
1643240070000|2022-01-26 23:34:30|1069.35|1053.35|1068.62|1052.62|1069.35|1053.35|1068.62|1052.62|4
1643240080000|2022-01-26 23:34:40|1068.61|1052.61|1068.5|1052.5|1068.61|1052.61|1068.5|1052.5|2
1643240090000|2022-01-26 23:34:50|1068.7|1052.7|1069.23|1053.23|1069.39|1053.39|1068.7|1052.7|7
1643240100000|2022-01-26 23:35:00|1069.28|1053.28|1069.28|1053.28|1069.28|1053.28|1069.28|1053.28|1
1643240110000|2022-01-26 23:35:10|1069.29|1053.29|1069.37|1053.37|1069.44|1053.44|1069.29|1053.29|6
1643240120000|2022-01-26 23:35:20|1069.45|1053.45|1070.54|1054.54|1070.57|1054.57|1069.37|1053.37|11
1643240130000|2022-01-26 23:35:30|1070.53|1054.53|1070.61|1054.61|1070.61|1054.61|1070.34|1054.34|8
1643240140000|2022-01-26 23:35:40|1070.49|1054.49|1071.37|1055.37|1071.37|1055.37|1070.47|1054.47|13
1643240150000|2022-01-26 23:35:50|1071.19|1055.19|1071.23|1055.23|1071.45|1055.45|1071.06|1055.06|7
1643240160000|2022-01-26 23:36:00|1070.7|1054.7|1071.1|1055.1|1071.1|1055.1|1070.7|1054.7|3
1643240170000|2022-01-26 23:36:10|1071.05|1055.05|1070.68|1054.68|1071.18|1055.18|1070.68|1054.68|6
1643240180000|2022-01-26 23:36:20|1070.7|1054.7|1070.68|1054.68|1071.18|1055.18|1070.68|1054.68|6
1643240190000|2022-01-26 23:36:30|1070.79|1054.79|1070.67|1054.67|1070.92|1054.92|1070.67|1054.67|6
1643240200000|2022-01-26 23:36:40|1070.78|1054.78|1070.5|1054.5|1070.78|1054.78|1070.45|1054.45|5
1643240210000|2022-01-26 23:36:50|1069.65|1053.65|1070.52|1054.52|1070.52|1054.52|1069.65|1053.65|6
1643240220000|2022-01-26 23:37:00|1070.5|1054.5|1070.5|1054.5|1070.5|1054.5|1070.5|1054.5|1
1643240230000|2022-01-26 23:37:10|1070.54|1054.54|1070.54|1054.54|1070.54|1054.54|1070.54|1054.54|1
1643240240000|2022-01-26 23:37:20|1070.71|1054.71|1071.57|1055.57|1071.57|1055.57|1070.71|1054.71|9
1643240250000|2022-01-26 23:37:30|1072.23|1056.23|1072.12|1056.12|1072.42|1056.42|1072.12|1056.12|8
1643240260000|2022-01-26 23:37:40|1072.25|1056.25|1071.61|1055.61|1072.26|1056.26|1071.53|1055.53|9
1643240270000|2022-01-26 23:37:50|1071.8|1055.8|1071.37|1055.37|1071.8|1055.8|1071.37|1055.37|4
1643240280000|2022-01-26 23:38:00|1071.5|1055.5|1071|1055|1071.5|1055.5|1071|1055|2
1643240290000|2022-01-26 23:38:10|1070.5|1054.5|1070.5|1054.5|1070.62|1054.62|1070.32|1054.32|8
1643240300000|2022-01-26 23:38:20|1070.33|1054.33|1069.5|1053.5|1070.33|1054.33|1069.36|1053.36|5
1643240310000|2022-01-26 23:38:30|1069.2|1053.2|1068.01|1052.01|1069.2|1053.2|1068.01|1052.01|5
1643240330000|2022-01-26 23:38:50|1067.7|1051.7|1067.7|1051.7|1067.7|1051.7|1067.7|1051.7|1
1643240340000|2022-01-26 23:39:00|1068.61|1052.61|1068.5|1052.5|1068.61|1052.61|1068.5|1052.5|3
1643240360000|2022-01-26 23:39:20|1068.53|1052.53|1068.25|1052.25|1068.53|1052.53|1068.25|1052.25|3
1643240370000|2022-01-26 23:39:30|1067.5|1051.5|1067.18|1051.18|1067.5|1051.5|1067.18|1051.18|3
1643240380000|2022-01-26 23:39:40|1067.09|1051.09|1066.59|1050.59|1067.09|1051.09|1066.51|1050.51|6
1643240390000|2022-01-26 23:39:50|1066.15|1050.15|1065.5|1049.5|1066.18|1050.18|1065.5|1049.5|8
1643240400000|2022-01-26 23:40:00|1065.55|1049.55|1065.5|1049.5|1065.55|1049.55|1065.5|1049.5|2
1643240410000|2022-01-26 23:40:10|1065.96|1049.96|1067.03|1051.03|1067.15|1051.15|1065.96|1049.96|10
1643240420000|2022-01-26 23:40:20|1067.19|1051.19|1067.01|1051.01|1067.19|1051.19|1067|1051|12
1643240430000|2022-01-26 23:40:30|1067|1051|1066.53|1050.53|1067.03|1051.03|1066.53|1050.53|4
1643240440000|2022-01-26 23:40:40|1066.91|1050.91|1067.21|1051.21|1067.21|1051.21|1066.5|1050.5|8
1643240450000|2022-01-26 23:40:50|1067.2|1051.2|1067.1|1051.1|1067.25|1051.25|1067.1|1051.1|7
1643240460000|2022-01-26 23:41:00|1067.21|1051.21|1066.5|1050.5|1067.25|1051.25|1066.29|1050.29|10
1643240470000|2022-01-26 23:41:10|1066|1050|1066|1050|1066|1050|1066|1050|1
1643240480000|2022-01-26 23:41:20|1066.29|1050.29|1066.62|1050.62|1066.62|1050.62|1066.29|1050.29|4
1643240500000|2022-01-26 23:41:40|1066.82|1050.82|1066.82|1050.82|1066.82|1050.82|1066.82|1050.82|1
1643240510000|2022-01-26 23:41:50|1067.32|1051.32|1067.32|1051.32|1067.44|1051.44|1067.32|1051.32|4
1643240520000|2022-01-26 23:42:00|1067.1|1051.1|1067.32|1051.32|1067.32|1051.32|1067.1|1051.1|2
1643240530000|2022-01-26 23:42:10|1067.6|1051.6|1067.39|1051.39|1067.8|1051.8|1067.39|1051.39|8
1643240550000|2022-01-26 23:42:30|1067.42|1051.42|1067.56|1051.56|1067.74|1051.74|1067.37|1051.37|15
1643240560000|2022-01-26 23:42:40|1067.67|1051.67|1068.41|1052.41|1068.41|1052.41|1067.67|1051.67|7
1643240570000|2022-01-26 23:42:50|1068.13|1052.13|1068.49|1052.49|1068.68|1052.68|1068.13|1052.13|6
1643240580000|2022-01-26 23:43:00|1068.48|1052.48|1068.64|1052.64|1068.73|1052.73|1068.48|1052.48|3
1643240600000|2022-01-26 23:43:20|1068.65|1052.65|1069.55|1053.55|1069.63|1053.63|1068.65|1052.65|11
1643240610000|2022-01-26 23:43:30|1069.48|1053.48|1069.24|1053.24|1069.49|1053.49|1069.12|1053.12|9
1643240620000|2022-01-26 23:43:40|1069.25|1053.25|1069.21|1053.21|1069.37|1053.37|1069.2|1053.2|12
1643240630000|2022-01-26 23:43:50|1069.19|1053.19|1068.65|1052.65|1069.2|1053.2|1068.65|1052.65|7
1643240640000|2022-01-26 23:44:00|1068.86|1052.86|1067|1051|1068.86|1052.86|1067|1051|10
1643240650000|2022-01-26 23:44:10|1066.82|1050.82|1066.32|1050.32|1066.94|1050.94|1066.27|1050.27|11
1643240660000|2022-01-26 23:44:20|1066.43|1050.43|1066.55|1050.55|1066.59|1050.59|1066.43|1050.43|6
1643240670000|2022-01-26 23:44:30|1066.56|1050.56|1066.65|1050.65|1066.84|1050.84|1066.54|1050.54|11
1643240680000|2022-01-26 23:44:40|1066.58|1050.58|1066.65|1050.65|1066.65|1050.65|1066.5|1050.5|7
1643240690000|2022-01-26 23:44:50|1066.92|1050.92|1068.09|1052.09|1068.09|1052.09|1066.92|1050.92|10
1643240700000|2022-01-26 23:45:00|1068.06|1052.06|1068.5|1052.5|1068.61|1052.61|1068.06|1052.06|12
1643240710000|2022-01-26 23:45:10|1068.32|1052.32|1067.74|1051.74|1068.32|1052.32|1067.74|1051.74|3
1643240720000|2022-01-26 23:45:20|1067.77|1051.77|1067.74|1051.74|1067.77|1051.77|1067.74|1051.74|2
1643240730000|2022-01-26 23:45:30|1067.64|1051.64|1067|1051|1067.64|1051.64|1067|1051|3
1643240750000|2022-01-26 23:45:50|1066.5|1050.5|1066.31|1050.31|1066.5|1050.5|1065.82|1049.82|7
1643240760000|2022-01-26 23:46:00|1066.33|1050.33|1066.37|1050.37|1066.37|1050.37|1066.3|1050.3|6
1643240770000|2022-01-26 23:46:10|1066.3|1050.3|1066.16|1050.16|1066.45|1050.45|1066.16|1050.16|6
1643240780000|2022-01-26 23:46:20|1066.17|1050.17|1066.02|1050.02|1066.3|1050.3|1065.91|1049.91|8
1643240790000|2022-01-26 23:46:30|1065.9|1049.9|1065.6|1049.6|1065.91|1049.91|1065.6|1049.6|5
1643240800000|2022-01-26 23:46:40|1065.5|1049.5|1065.5|1049.5|1065.5|1049.5|1065.35|1049.35|3
1643240810000|2022-01-26 23:46:50|1065|1049|1064.46|1048.46|1065|1049|1064.46|1048.46|3
1643240820000|2022-01-26 23:47:00|1064.47|1048.47|1065.58|1049.58|1065.58|1049.58|1064.47|1048.47|13
1643240830000|2022-01-26 23:47:10|1065.95|1049.95|1066.39|1050.39|1066.52|1050.52|1065.92|1049.92|16
1643240840000|2022-01-26 23:47:20|1066.4|1050.4|1067.48|1051.48|1067.5|1051.5|1066.1|1050.1|14
1643240850000|2022-01-26 23:47:30|1067.45|1051.45|1067.45|1051.45|1067.48|1051.48|1067.35|1051.35|6
1643240860000|2022-01-26 23:47:40|1067.34|1051.34|1066.19|1050.19|1067.35|1051.35|1066|1050|8
1643240870000|2022-01-26 23:47:50|1065.55|1049.55|1065.5|1049.5|1066.09|1050.09|1065.5|1049.5|7
1643240880000|2022-01-26 23:48:00|1065.32|1049.32|1065.5|1049.5|1065.54|1049.54|1065.18|1049.18|8
1643240890000|2022-01-26 23:48:10|1065.59|1049.59|1066.12|1050.12|1066.54|1050.54|1065.59|1049.59|9
1643240900000|2022-01-26 23:48:20|1065.62|1049.62|1065.5|1049.5|1065.62|1049.62|1065.5|1049.5|2
1643240910000|2022-01-26 23:48:30|1065.25|1049.25|1065.25|1049.25|1065.5|1049.5|1065.25|1049.25|3
1643240920000|2022-01-26 23:48:40|1065.33|1049.33|1065.62|1049.62|1065.67|1049.67|1065.33|1049.33|7
1643240930000|2022-01-26 23:48:50|1065.77|1049.77|1065.62|1049.62|1065.77|1049.77|1065.55|1049.55|4
1643240940000|2022-01-26 23:49:00|1065.67|1049.67|1066.22|1050.22|1066.22|1050.22|1065.67|1049.67|3
1643240950000|2022-01-26 23:49:10|1066.5|1050.5|1066.6|1050.6|1066.79|1050.79|1066.45|1050.45|6
1643240970000|2022-01-26 23:49:30|1066.61|1050.61|1067.5|1051.5|1067.5|1051.5|1066.61|1050.61|5
1643240990000|2022-01-26 23:49:50|1067.36|1051.36|1067|1051|1067.36|1051.36|1066.75|1050.75|5
1643241000000|2022-01-26 23:50:00|1067.25|1051.25|1067.5|1051.5|1067.5|1051.5|1066.83|1050.83|6
1643241020000|2022-01-26 23:50:20|1067.38|1051.38|1067.5|1051.5|1067.58|1051.58|1067.38|1051.38|4
1643241030000|2022-01-26 23:50:30|1067.75|1051.75|1068.3|1052.3|1068.3|1052.3|1067.75|1051.75|7
1643241040000|2022-01-26 23:50:40|1068.28|1052.28|1068.28|1052.28|1068.28|1052.28|1068.28|1052.28|1
1643241050000|2022-01-26 23:50:50|1068.2|1052.2|1067.78|1051.78|1068.2|1052.2|1067.7|1051.7|10
1643241060000|2022-01-26 23:51:00|1067.71|1051.71|1067.78|1051.78|1067.78|1051.78|1067.6|1051.6|3
1643241080000|2022-01-26 23:51:20|1068.25|1052.25|1068|1052|1068.25|1052.25|1067.85|1051.85|3
1643241090000|2022-01-26 23:51:30|1067.89|1051.89|1067.86|1051.86|1067.89|1051.89|1067.86|1051.86|2
1643241100000|2022-01-26 23:51:40|1067.78|1051.78|1067.5|1051.5|1067.78|1051.78|1067.5|1051.5|2
1643241110000|2022-01-26 23:51:50|1067.37|1051.37|1067|1051|1067.5|1051.5|1067|1051|3
1643241120000|2022-01-26 23:52:00|1066.44|1050.44|1065.3|1049.3|1066.44|1050.44|1065.3|1049.3|9
1643241130000|2022-01-26 23:52:10|1065.25|1049.25|1064.5|1048.5|1065.5|1049.5|1064.5|1048.5|4
1643241140000|2022-01-26 23:52:20|1064.39|1048.39|1062.75|1046.75|1064.5|1048.5|1062.75|1046.75|6
1643241150000|2022-01-26 23:52:30|1063|1047|1062.7|1046.7|1063|1047|1062.7|1046.7|4
1643241160000|2022-01-26 23:52:40|1062.75|1046.75|1063.62|1047.62|1063.62|1047.62|1062.75|1046.75|10
1643241170000|2022-01-26 23:52:50|1063.63|1047.63|1064.46|1048.46|1064.46|1048.46|1063.63|1047.63|7
1643241180000|2022-01-26 23:53:00|1064.47|1048.47|1064.29|1048.29|1064.47|1048.47|1064.18|1048.18|11
1643241190000|2022-01-26 23:53:10|1064.3|1048.3|1064.13|1048.13|1064.3|1048.3|1063.83|1047.83|7
1643241200000|2022-01-26 23:53:20|1063.5|1047.5|1062|1046|1063.5|1047.5|1061.7|1045.7|9
1643241220000|2022-01-26 23:53:40|1061.5|1045.5|1062.2|1046.2|1062.2|1046.2|1061.5|1045.5|8
1643241230000|2022-01-26 23:53:50|1062.5|1046.5|1062.5|1046.5|1062.6|1046.6|1062.45|1046.45|8
1643241240000|2022-01-26 23:54:00|1062.64|1046.64|1062.76|1046.76|1062.76|1046.76|1062.64|1046.64|2
1643241250000|2022-01-26 23:54:10|1062.9|1046.9|1064.48|1048.48|1064.65|1048.65|1062.76|1046.76|15
1643241260000|2022-01-26 23:54:20|1064.34|1048.34|1063.5|1047.5|1064.35|1048.35|1063.4|1047.4|11
1643241270000|2022-01-26 23:54:30|1063.4|1047.4|1063|1047|1063.4|1047.4|1063|1047|5
1643241280000|2022-01-26 23:54:40|1063.1|1047.1|1063.1|1047.1|1063.1|1047.1|1063.1|1047.1|1
1643241290000|2022-01-26 23:54:50|1063|1047|1062.73|1046.73|1063.4|1047.4|1062.73|1046.73|8
1643241300000|2022-01-26 23:55:00|1063.1|1047.1|1062.43|1046.43|1063.1|1047.1|1062.43|1046.43|4
1643241310000|2022-01-26 23:55:10|1062.32|1046.32|1062.45|1046.45|1062.5|1046.5|1062.29|1046.29|8
1643241320000|2022-01-26 23:55:20|1062.37|1046.37|1062.46|1046.46|1062.46|1046.46|1062.13|1046.13|6
1643241330000|2022-01-26 23:55:30|1062.68|1046.68|1063.24|1047.24|1063.4|1047.4|1062.46|1046.46|15
1643241340000|2022-01-26 23:55:40|1063.34|1047.34|1063.5|1047.5|1063.7|1047.7|1063.11|1047.11|10
1643241350000|2022-01-26 23:55:50|1063.69|1047.69|1063.5|1047.5|1063.69|1047.69|1063.5|1047.5|4
1643241360000|2022-01-26 23:56:00|1063.58|1047.58|1064.34|1048.34|1064.36|1048.36|1063.58|1047.58|9
1643241370000|2022-01-26 23:56:10|1064.47|1048.47|1065.29|1049.29|1065.51|1049.51|1064.27|1048.27|18
1643241380000|2022-01-26 23:56:20|1065.24|1049.24|1064.55|1048.55|1065.24|1049.24|1064.55|1048.55|3
1643241390000|2022-01-26 23:56:30|1064.45|1048.45|1064.74|1048.74|1064.74|1048.74|1064.45|1048.45|5
1643241400000|2022-01-26 23:56:40|1064.96|1048.96|1066.01|1050.01|1066.01|1050.01|1064.96|1048.96|12
1643241410000|2022-01-26 23:56:50|1065.83|1049.83|1066.42|1050.42|1066.5|1050.5|1065.83|1049.83|7
1643241420000|2022-01-26 23:57:00|1066.37|1050.37|1066.61|1050.61|1066.61|1050.61|1066.09|1050.09|8
1643241430000|2022-01-26 23:57:10|1066.55|1050.55|1066.54|1050.54|1066.7|1050.7|1066.5|1050.5|7
1643241440000|2022-01-26 23:57:20|1066.53|1050.53|1066.1|1050.1|1066.53|1050.53|1066.1|1050.1|4
1643241450000|2022-01-26 23:57:30|1065.5|1049.5|1065.19|1049.19|1065.5|1049.5|1065.19|1049.19|5
1643241460000|2022-01-26 23:57:40|1065.12|1049.12|1065.5|1049.5|1065.5|1049.5|1064.6|1048.6|8
1643241480000|2022-01-26 23:58:00|1065.42|1049.42|1065.5|1049.5|1065.5|1049.5|1065.09|1049.09|16
1643241490000|2022-01-26 23:58:10|1065.69|1049.69|1065.5|1049.5|1065.69|1049.69|1065.5|1049.5|2
1643241500000|2022-01-26 23:58:20|1065.65|1049.65|1065.5|1049.5|1065.65|1049.65|1065.5|1049.5|2
1643241510000|2022-01-26 23:58:30|1065.61|1049.61|1065.72|1049.72|1066.4|1050.4|1065.49|1049.49|7
1643241520000|2022-01-26 23:58:40|1065.93|1049.93|1065|1049|1065.94|1049.94|1065|1049|9
1643241540000|2022-01-26 23:59:00|1064.5|1048.5|1064.48|1048.48|1064.5|1048.5|1064.09|1048.09|8
1643241550000|2022-01-26 23:59:10|1064.49|1048.49|1064.5|1048.5|1064.58|1048.58|1064.43|1048.43|10
1643241560000|2022-01-26 23:59:20|1064.63|1048.63|1065|1049|1065.13|1049.13|1064.45|1048.45|14
1643241570000|2022-01-26 23:59:30|1064.86|1048.86|1064.58|1048.58|1064.95|1048.95|1064.58|1048.58|4
1643241580000|2022-01-26 23:59:40|1064.7|1048.7|1064.7|1048.7|1064.7|1048.7|1064.7|1048.7|1
1643241590000|2022-01-26 23:59:50|1065.08|1049.08|1066.5|1050.5|1066.5|1050.5|1064.7|1048.7|14
1643241600000|2022-01-27 00:00:00|1066.69|1050.69|1067.15|1051.15|1067.15|1051.15|1066.5|1050.5|6
1643241610000|2022-01-27 00:00:10|1066.65|1050.65|1065.35|1049.35|1066.65|1050.65|1065.35|1049.35|5
1643241620000|2022-01-27 00:00:20|1065|1049|1064|1048|1065|1049|1064|1048|8
1643241630000|2022-01-27 00:00:30|1064.29|1048.29|1064.3|1048.3|1064.5|1048.5|1064.23|1048.23|5
1643241640000|2022-01-27 00:00:40|1064.5|1048.5|1064.29|1048.29|1064.5|1048.5|1064.29|1048.29|2
1643241650000|2022-01-27 00:00:50|1064.5|1048.5|1064.36|1048.36|1064.5|1048.5|1064.36|1048.36|2
1643241660000|2022-01-27 00:01:00|1064.27|1048.27|1062.51|1046.51|1064.27|1048.27|1062.51|1046.51|6
1643241670000|2022-01-27 00:01:10|1061.65|1045.65|1060.5|1044.5|1061.65|1045.65|1060.5|1044.5|4
1643241680000|2022-01-27 00:01:20|1060.26|1044.26|1060.5|1044.5|1060.5|1044.5|1060|1044|4
1643241690000|2022-01-27 00:01:30|1060.4|1044.4|1060.4|1044.4|1060.4|1044.4|1060.4|1044.4|1
1643241700000|2022-01-27 00:01:40|1059.5|1043.5|1059.26|1043.26|1059.73|1043.73|1059.26|1043.26|5
1643241710000|2022-01-27 00:01:50|1059.5|1043.5|1057.1|1041.1|1059.5|1043.5|1056.79|1040.79|14
1643241720000|2022-01-27 00:02:00|1057.32|1041.32|1059.25|1043.25|1059.39|1043.39|1057.1|1041.1|15
1643241730000|2022-01-27 00:02:10|1059|1043|1058.7|1042.7|1059|1043|1058.5|1042.5|4
1643241740000|2022-01-27 00:02:20|1058.5|1042.5|1058.2|1042.2|1058.5|1042.5|1058.12|1042.12|5
1643241750000|2022-01-27 00:02:30|1058.25|1042.25|1058.35|1042.35|1058.35|1042.35|1057.93|1041.93|7
1643241760000|2022-01-27 00:02:40|1057.9|1041.9|1057.9|1041.9|1057.9|1041.9|1057.9|1041.9|1
1643241770000|2022-01-27 00:02:50|1057.5|1041.5|1058.35|1042.35|1058.47|1042.47|1057.5|1041.5|8
1643241780000|2022-01-27 00:03:00|1058.5|1042.5|1058.75|1042.75|1058.75|1042.75|1057.98|1041.98|6
1643241790000|2022-01-27 00:03:10|1058.5|1042.5|1059.5|1043.5|1060.25|1044.25|1058.5|1042.5|12
1643241800000|2022-01-27 00:03:20|1059.9|1043.9|1060.4|1044.4|1060.5|1044.5|1059.9|1043.9|5
1643241810000|2022-01-27 00:03:30|1060.35|1044.35|1062.5|1046.5|1062.5|1046.5|1060.35|1044.35|11
1643241820000|2022-01-27 00:03:40|1062.75|1046.75|1063.25|1047.25|1063.5|1047.5|1062.5|1046.5|8
1643241830000|2022-01-27 00:03:50|1063.5|1047.5|1063.75|1047.75|1063.75|1047.75|1063.45|1047.45|6
1643241840000|2022-01-27 00:04:00|1063.86|1047.86|1064.5|1048.5|1064.5|1048.5|1063.86|1047.86|4
1643241850000|2022-01-27 00:04:10|1064.29|1048.29|1063.5|1047.5|1064.29|1048.29|1063.5|1047.5|4
1643241860000|2022-01-27 00:04:20|1063.55|1047.55|1061.86|1045.86|1063.55|1047.55|1061.86|1045.86|6
1643241870000|2022-01-27 00:04:30|1062.16|1046.16|1061.5|1045.5|1062.16|1046.16|1061.5|1045.5|3
1643241880000|2022-01-27 00:04:40|1061.53|1045.53|1063.41|1047.41|1063.41|1047.41|1061.5|1045.5|12
1643241890000|2022-01-27 00:04:50|1063.5|1047.5|1065.2|1049.2|1065.2|1049.2|1063.5|1047.5|5
1643241900000|2022-01-27 00:05:00|1065.5|1049.5|1066|1050|1066.15|1050.15|1065.5|1049.5|4
1643241910000|2022-01-27 00:05:10|1065.5|1049.5|1064.5|1048.5|1065.5|1049.5|1064.5|1048.5|2
1643241920000|2022-01-27 00:05:20|1064.24|1048.24|1064|1048|1064.24|1048.24|1063.5|1047.5|9
1643241930000|2022-01-27 00:05:30|1063.45|1047.45|1063.45|1047.45|1063.45|1047.45|1063.45|1047.45|1
1643241940000|2022-01-27 00:05:40|1063.5|1047.5|1064.45|1048.45|1064.5|1048.5|1063.5|1047.5|8
1643241950000|2022-01-27 00:05:50|1065.18|1049.18|1065|1049|1065.35|1049.35|1065|1049|3
1643241960000|2022-01-27 00:06:00|1065.35|1049.35|1065|1049|1065.35|1049.35|1065|1049|4
1643241970000|2022-01-27 00:06:10|1064.5|1048.5|1064.5|1048.5|1064.5|1048.5|1064.5|1048.5|1
1643241980000|2022-01-27 00:06:20|1064|1048|1063.5|1047.5|1064|1048|1063.41|1047.41|4
1643241990000|2022-01-27 00:06:30|1063.04|1047.04|1062.5|1046.5|1063.04|1047.04|1062.5|1046.5|7
1643242000000|2022-01-27 00:06:40|1062.26|1046.26|1063.5|1047.5|1063.5|1047.5|1062.26|1046.26|7
1643242010000|2022-01-27 00:06:50|1064.2|1048.2|1066.09|1050.09|1066.09|1050.09|1064.2|1048.2|13
1643242020000|2022-01-27 00:07:00|1066|1050|1067|1051|1067|1051|1065.9|1049.9|6
1643242030000|2022-01-27 00:07:10|1067.45|1051.45|1070.4|1054.4|1070.4|1054.4|1067.45|1051.45|17
1643242040000|2022-01-27 00:07:20|1070.5|1054.5|1070.1|1054.1|1070.5|1054.5|1069.5|1053.5|7
1643242050000|2022-01-27 00:07:30|1070.6|1054.6|1070.5|1054.5|1070.6|1054.6|1070|1054|5
1643242060000|2022-01-27 00:07:40|1070.33|1054.33|1069.88|1053.88|1070.5|1054.5|1069.5|1053.5|5
1643242070000|2022-01-27 00:07:50|1069.5|1053.5|1068|1052|1069.5|1053.5|1068|1052|8
1643242080000|2022-01-27 00:08:00|1067.5|1051.5|1067.81|1051.81|1067.81|1051.81|1066.5|1050.5|11
1643242090000|2022-01-27 00:08:10|1068.05|1052.05|1068.5|1052.5|1068.6|1052.6|1067.67|1051.67|12
1643242100000|2022-01-27 00:08:20|1068.34|1052.34|1068.5|1052.5|1068.52|1052.52|1068.34|1052.34|9
1643242110000|2022-01-27 00:08:30|1068.43|1052.43|1068.5|1052.5|1068.5|1052.5|1068.43|1052.43|2
1643242120000|2022-01-27 00:08:40|1068.52|1052.52|1069.35|1053.35|1069.35|1053.35|1068.52|1052.52|5
1643242130000|2022-01-27 00:08:50|1068.85|1052.85|1068.85|1052.85|1068.85|1052.85|1068.85|1052.85|1
1643242140000|2022-01-27 00:09:00|1068.5|1052.5|1067.5|1051.5|1068.5|1052.5|1066.87|1050.87|8
1643242150000|2022-01-27 00:09:10|1067.75|1051.75|1068.62|1052.62|1068.62|1052.62|1067.66|1051.66|9
1643242160000|2022-01-27 00:09:20|1068.5|1052.5|1071.16|1055.16|1071.75|1055.75|1068.5|1052.5|20
1643242170000|2022-01-27 00:09:30|1071.55|1055.55|1072.08|1056.08|1072.08|1056.08|1071.55|1055.55|8
1643242180000|2022-01-27 00:09:40|1072|1056|1071.25|1055.25|1072.08|1056.08|1071|1055|11
1643242190000|2022-01-27 00:09:50|1071.07|1055.07|1071.41|1055.41|1072|1056|1071.07|1055.07|8
1643242200000|2022-01-27 00:10:00|1070.91|1054.91|1070.91|1054.91|1070.91|1054.91|1070.91|1054.91|1
1643242210000|2022-01-27 00:10:10|1070.76|1054.76|1070.91|1054.91|1070.91|1054.91|1070.76|1054.76|2
1643242220000|2022-01-27 00:10:20|1070|1054|1068|1052|1070|1054|1068|1052|10
1643242230000|2022-01-27 00:10:30|1068.11|1052.11|1068.5|1052.5|1068.5|1052.5|1068.11|1052.11|4
1643242240000|2022-01-27 00:10:40|1068.4|1052.4|1068.9|1052.9|1069.4|1053.4|1068.4|1052.4|3
1643242250000|2022-01-27 00:10:50|1069.5|1053.5|1069|1053|1069.5|1053.5|1069|1053|3
1643242260000|2022-01-27 00:11:00|1069.13|1053.13|1068.29|1052.29|1069.5|1053.5|1068.29|1052.29|8
1643242270000|2022-01-27 00:11:10|1067.6|1051.6|1066.5|1050.5|1067.6|1051.6|1066.5|1050.5|4
1643242280000|2022-01-27 00:11:20|1066.19|1050.19|1066|1050|1066.19|1050.19|1065.5|1049.5|7
1643242290000|2022-01-27 00:11:30|1066.3|1050.3|1066.41|1050.41|1066.5|1050.5|1066.3|1050.3|4
1643242300000|2022-01-27 00:11:40|1066.14|1050.14|1066|1050|1066.14|1050.14|1066|1050|2
1643242310000|2022-01-27 00:11:50|1066.2|1050.2|1066.2|1050.2|1066.2|1050.2|1066.2|1050.2|1
1643242320000|2022-01-27 00:12:00|1066.23|1050.23|1066.51|1050.51|1067.02|1051.02|1066.23|1050.23|5
1643242330000|2022-01-27 00:12:10|1067.15|1051.15|1067.5|1051.5|1067.6|1051.6|1067.15|1051.15|4
1643242340000|2022-01-27 00:12:20|1067.55|1051.55|1067.45|1051.45|1067.55|1051.55|1067.45|1051.45|3
1643242350000|2022-01-27 00:12:30|1067.01|1051.01|1066.07|1050.07|1067.01|1051.01|1065.85|1049.85|7
1643242360000|2022-01-27 00:12:40|1065.85|1049.85|1065|1049|1065.85|1049.85|1064.6|1048.6|5
1643242370000|2022-01-27 00:12:50|1064.92|1048.92|1065|1049|1065|1049|1064.5|1048.5|4
1643242380000|2022-01-27 00:13:00|1064.79|1048.79|1065.53|1049.53|1065.53|1049.53|1064.5|1048.5|9
1643242390000|2022-01-27 00:13:10|1065.52|1049.52|1066.85|1050.85|1066.85|1050.85|1065.52|1049.52|10
1643242400000|2022-01-27 00:13:20|1067.5|1051.5|1068|1052|1068.3|1052.3|1067.35|1051.35|4
1643242410000|2022-01-27 00:13:30|1067.5|1051.5|1066.75|1050.75|1067.5|1051.5|1066.5|1050.5|7
1643242420000|2022-01-27 00:13:40|1067.3|1051.3|1068.3|1052.3|1068.4|1052.4|1066.9|1050.9|11
1643242430000|2022-01-27 00:13:50|1068.5|1052.5|1069.35|1053.35|1069.5|1053.5|1068.5|1052.5|7
1643242440000|2022-01-27 00:14:00|1069.5|1053.5|1069.5|1053.5|1069.59|1053.59|1069.44|1053.44|4
1643242450000|2022-01-27 00:14:10|1069|1053|1068.7|1052.7|1069|1053|1068|1052|9
1643242460000|2022-01-27 00:14:20|1068.78|1052.78|1069.6|1053.6|1070|1054|1068.5|1052.5|14
1643242470000|2022-01-27 00:14:30|1069.5|1053.5|1069.5|1053.5|1069.5|1053.5|1069.5|1053.5|1
1643242480000|2022-01-27 00:14:40|1069.4|1053.4|1068.5|1052.5|1069.4|1053.4|1068.5|1052.5|3
1643242490000|2022-01-27 00:14:50|1068.65|1052.65|1069.5|1053.5|1069.65|1053.65|1068.65|1052.65|4
1643242500000|2022-01-27 00:15:00|1069.25|1053.25|1069.25|1053.25|1069.35|1053.35|1069.25|1053.25|5
1643242510000|2022-01-27 00:15:10|1069.26|1053.26|1068.6|1052.6|1069.26|1053.26|1068.6|1052.6|8
1643242520000|2022-01-27 00:15:20|1068.5|1052.5|1067.65|1051.65|1068.5|1052.5|1067.65|1051.65|4
1643242540000|2022-01-27 00:15:40|1067.5|1051.5|1067.5|1051.5|1067.75|1051.75|1067.5|1051.5|3
1643242550000|2022-01-27 00:15:50|1067.75|1051.75|1069.08|1053.08|1069.4|1053.4|1067.75|1051.75|10
1643242560000|2022-01-27 00:16:00|1069|1053|1069|1053|1069.6|1053.6|1069|1053|6
1643242570000|2022-01-27 00:16:10|1069.35|1053.35|1070.5|1054.5|1070.5|1054.5|1069.35|1053.35|8
1643242590000|2022-01-27 00:16:30|1070.55|1054.55|1069.9|1053.9|1070.55|1054.55|1069.9|1053.9|4
1643242600000|2022-01-27 00:16:40|1069.77|1053.77|1070.69|1054.69|1070.78|1054.78|1069.16|1053.16|12
1643242610000|2022-01-27 00:16:50|1071|1055|1071.25|1055.25|1071.4|1055.4|1070.92|1054.92|4
1643242620000|2022-01-27 00:17:00|1071.2|1055.2|1071.72|1055.72|1071.85|1055.85|1071.2|1055.2|7
1643242630000|2022-01-27 00:17:10|1071.74|1055.74|1071.5|1055.5|1072|1056|1071.5|1055.5|7
1643242640000|2022-01-27 00:17:20|1072.15|1056.15|1072.5|1056.5|1072.75|1056.75|1072.15|1056.15|9
1643242650000|2022-01-27 00:17:30|1072.1|1056.1|1071.9|1055.9|1072.4|1056.4|1071.9|1055.9|4
1643242660000|2022-01-27 00:17:40|1072.4|1056.4|1075.5|1059.5|1075.5|1059.5|1072.4|1056.4|18
1643242670000|2022-01-27 00:17:50|1075.15|1059.15|1075.5|1059.5|1075.5|1059.5|1075.15|1059.15|2
1643242680000|2022-01-27 00:18:00|1074.75|1058.75|1075.99|1059.99|1076.1|1060.1|1074.75|1058.75|7
1643242690000|2022-01-27 00:18:10|1075.59|1059.59|1073.5|1057.5|1075.59|1059.59|1073.5|1057.5|12
1643242700000|2022-01-27 00:18:20|1073.72|1057.72|1073.5|1057.5|1073.79|1057.79|1073.23|1057.23|10
1643242710000|2022-01-27 00:18:30|1073.17|1057.17|1073|1057|1073.5|1057.5|1073|1057|10
1643242720000|2022-01-27 00:18:40|1072.5|1056.5|1072.25|1056.25|1072.5|1056.5|1072.25|1056.25|4
1643242730000|2022-01-27 00:18:50|1071.75|1055.75|1072.5|1056.5|1072.5|1056.5|1071.75|1055.75|5
1643242740000|2022-01-27 00:19:00|1072.42|1056.42|1071.08|1055.08|1072.42|1056.42|1071|1055|7
1643242750000|2022-01-27 00:19:10|1070.58|1054.58|1070.43|1054.43|1071.05|1055.05|1070.43|1054.43|10
1643242760000|2022-01-27 00:19:20|1070.38|1054.38|1071.05|1055.05|1071.05|1055.05|1070.12|1054.12|11
1643242770000|2022-01-27 00:19:30|1070.83|1054.83|1071.69|1055.69|1071.69|1055.69|1070.55|1054.55|4
1643242780000|2022-01-27 00:19:40|1071.94|1055.94|1071.92|1055.92|1072.3|1056.3|1071.92|1055.92|4
1643242790000|2022-01-27 00:19:50|1071.94|1055.94|1072.01|1056.01|1072.01|1056.01|1071.94|1055.94|2
1643242800000|2022-01-27 00:20:00|1071.92|1055.92|1071.79|1055.79|1071.95|1055.95|1071.5|1055.5|5
1643242810000|2022-01-27 00:20:10|1071.5|1055.5|1070.55|1054.55|1071.5|1055.5|1070.53|1054.53|6
1643242820000|2022-01-27 00:20:20|1070.53|1054.53|1070.1|1054.1|1070.53|1054.53|1070.1|1054.1|4
1643242830000|2022-01-27 00:20:30|1070.4|1054.4|1070|1054|1070.4|1054.4|1070|1054|4
1643242840000|2022-01-27 00:20:40|1070.4|1054.4|1070|1054|1070.4|1054.4|1070|1054|4
1643242850000|2022-01-27 00:20:50|1070.22|1054.22|1070.95|1054.95|1070.95|1054.95|1070.22|1054.22|5
1643242860000|2022-01-27 00:21:00|1071.05|1055.05|1071.15|1055.15|1071.4|1055.4|1071.05|1055.05|5
1643242880000|2022-01-27 00:21:20|1071.39|1055.39|1071.15|1055.15|1071.39|1055.39|1071.15|1055.15|2
1643242890000|2022-01-27 00:21:30|1070.65|1054.65|1070.65|1054.65|1070.65|1054.65|1070.65|1054.65|1
1643242900000|2022-01-27 00:21:40|1071.28|1055.28|1071.28|1055.28|1071.28|1055.28|1071.28|1055.28|1
1643242910000|2022-01-27 00:21:50|1071.42|1055.42|1071.72|1055.72|1072.15|1056.15|1071.28|1055.28|7
1643242920000|2022-01-27 00:22:00|1071.5|1055.5|1071.22|1055.22|1071.5|1055.5|1071.22|1055.22|4
1643242930000|2022-01-27 00:22:10|1070.7|1054.7|1071.45|1055.45|1071.45|1055.45|1070.65|1054.65|6
1643242940000|2022-01-27 00:22:20|1071.5|1055.5|1071.5|1055.5|1071.5|1055.5|1071.5|1055.5|1
1643242960000|2022-01-27 00:22:40|1071.72|1055.72|1072.11|1056.11|1072.15|1056.15|1071.72|1055.72|3
1643242970000|2022-01-27 00:22:50|1072.15|1056.15|1072.68|1056.68|1072.98|1056.98|1072.15|1056.15|4
1643242980000|2022-01-27 00:23:00|1072.67|1056.67|1073|1057|1073|1057|1072.48|1056.48|9
1643242990000|2022-01-27 00:23:10|1072.69|1056.69|1073.36|1057.36|1073.36|1057.36|1072.69|1056.69|3
1643243000000|2022-01-27 00:23:20|1073.75|1057.75|1073.75|1057.75|1073.75|1057.75|1073.75|1057.75|1
1643243010000|2022-01-27 00:23:30|1073.5|1057.5|1073.3|1057.3|1073.5|1057.5|1073.3|1057.3|4
1643243020000|2022-01-27 00:23:40|1072.8|1056.8|1071.5|1055.5|1072.8|1056.8|1071.5|1055.5|2
1643243030000|2022-01-27 00:23:50|1070.75|1054.75|1070.75|1054.75|1070.75|1054.75|1070.75|1054.75|1
1643243040000|2022-01-27 00:24:00|1070.97|1054.97|1070.7|1054.7|1070.97|1054.97|1070.7|1054.7|2
1643243050000|2022-01-27 00:24:10|1070.68|1054.68|1070.4|1054.4|1070.68|1054.68|1070.25|1054.25|7
1643243060000|2022-01-27 00:24:20|1070.29|1054.29|1069.99|1053.99|1070.29|1054.29|1069.99|1053.99|5
1643243070000|2022-01-27 00:24:30|1070.15|1054.15|1070.51|1054.51|1070.51|1054.51|1070.1|1054.1|3
1643243080000|2022-01-27 00:24:40|1070.7|1054.7|1071.15|1055.15|1071.25|1055.25|1070.7|1054.7|3
1643243100000|2022-01-27 00:25:00|1070.75|1054.75|1070.51|1054.51|1070.75|1054.75|1070.51|1054.51|2
1643243110000|2022-01-27 00:25:10|1070.5|1054.5|1070.5|1054.5|1070.5|1054.5|1070.5|1054.5|1
1643243120000|2022-01-27 00:25:20|1069.8|1053.8|1070.38|1054.38|1070.38|1054.38|1069.8|1053.8|3
1643243130000|2022-01-27 00:25:30|1070.47|1054.47|1070.38|1054.38|1070.47|1054.47|1070.38|1054.38|2
1643243140000|2022-01-27 00:25:40|1070.45|1054.45|1070.66|1054.66|1070.66|1054.66|1070.45|1054.45|2
1643243150000|2022-01-27 00:25:50|1070.63|1054.63|1070.5|1054.5|1071.2|1055.2|1070.5|1054.5|4
1643243180000|2022-01-27 00:26:20|1070.43|1054.43|1070.38|1054.38|1070.43|1054.43|1070.34|1054.34|7
1643243190000|2022-01-27 00:26:30|1070.16|1054.16|1070.41|1054.41|1070.41|1054.41|1070.16|1054.16|3
1643243200000|2022-01-27 00:26:40|1070.38|1054.38|1070.46|1054.46|1070.49|1054.49|1070.38|1054.38|4
1643243210000|2022-01-27 00:26:50|1070.5|1054.5|1070.5|1054.5|1070.5|1054.5|1070.5|1054.5|1
1643243230000|2022-01-27 00:27:10|1070.35|1054.35|1070.5|1054.5|1070.5|1054.5|1070.35|1054.35|2
1643243250000|2022-01-27 00:27:30|1070.79|1054.79|1070.82|1054.82|1070.82|1054.82|1070.79|1054.79|2
1643243260000|2022-01-27 00:27:40|1070.79|1054.79|1071.23|1055.23|1071.23|1055.23|1070.79|1054.79|4
1643243270000|2022-01-27 00:27:50|1070.79|1054.79|1070.5|1054.5|1070.79|1054.79|1070.5|1054.5|2
1643243280000|2022-01-27 00:28:00|1070|1054|1068.53|1052.53|1070|1054|1068.53|1052.53|15
1643243290000|2022-01-27 00:28:10|1068.91|1052.91|1068.88|1052.88|1069.34|1053.34|1068.53|1052.53|12
1643243300000|2022-01-27 00:28:20|1069.12|1053.12|1068.5|1052.5|1069.33|1053.33|1068.5|1052.5|8
1643243310000|2022-01-27 00:28:30|1068.31|1052.31|1068.13|1052.13|1068.31|1052.31|1068.04|1052.04|4
1643243320000|2022-01-27 00:28:40|1068.04|1052.04|1066.72|1050.72|1068.04|1052.04|1066.72|1050.72|10
1643243330000|2022-01-27 00:28:50|1066.5|1050.5|1066.45|1050.45|1066.5|1050.5|1066.45|1050.45|2
1643243340000|2022-01-27 00:29:00|1066.24|1050.24|1065.53|1049.53|1066.24|1050.24|1065.53|1049.53|5
1643243350000|2022-01-27 00:29:10|1065.93|1049.93|1067.12|1051.12|1067.32|1051.32|1065.93|1049.93|10
1643243360000|2022-01-27 00:29:20|1067.5|1051.5|1067.5|1051.5|1067.5|1051.5|1067.5|1051.5|1
1643243370000|2022-01-27 00:29:30|1067|1051|1067.4|1051.4|1067.4|1051.4|1067|1051|2
1643243380000|2022-01-27 00:29:40|1067|1051|1067.4|1051.4|1067.4|1051.4|1067|1051|2
1643243390000|2022-01-27 00:29:50|1067|1051|1067.2|1051.2|1067.4|1051.4|1067|1051|3
1643243400000|2022-01-27 00:30:00|1067.45|1051.45|1067.45|1051.45|1067.45|1051.45|1067.45|1051.45|1
1643243410000|2022-01-27 00:30:10|1067.5|1051.5|1067.5|1051.5|1067.5|1051.5|1067.5|1051.5|1
1643243420000|2022-01-27 00:30:20|1067.79|1051.79|1069.44|1053.44|1069.5|1053.5|1067.79|1051.79|10
1643243430000|2022-01-27 00:30:30|1069.5|1053.5|1069.4|1053.4|1069.5|1053.5|1069.34|1053.34|3
1643243440000|2022-01-27 00:30:40|1068.5|1052.5|1068.2|1052.2|1068.5|1052.5|1068.2|1052.2|6
1643243450000|2022-01-27 00:30:50|1068.19|1052.19|1067.5|1051.5|1068.19|1052.19|1067.44|1051.44|4
1643243460000|2022-01-27 00:31:00|1067.45|1051.45|1067.74|1051.74|1067.81|1051.81|1067.45|1051.45|4
1643243470000|2022-01-27 00:31:10|1068.16|1052.16|1067.5|1051.5|1068.25|1052.25|1067.5|1051.5|3
1643243480000|2022-01-27 00:31:20|1067.49|1051.49|1067.3|1051.3|1067.49|1051.49|1067.09|1051.09|4
1643243490000|2022-01-27 00:31:30|1067.5|1051.5|1067.5|1051.5|1067.5|1051.5|1067.41|1051.41|3
1643243500000|2022-01-27 00:31:40|1067.26|1051.26|1067.1|1051.1|1067.26|1051.26|1067.1|1051.1|3
1643243510000|2022-01-27 00:31:50|1066.74|1050.74|1067.1|1051.1|1067.25|1051.25|1066.74|1050.74|4
1643243520000|2022-01-27 00:32:00|1066.6|1050.6|1065.8|1049.8|1066.6|1050.6|1065.8|1049.8|3
1643243530000|2022-01-27 00:32:10|1066|1050|1066.42|1050.42|1066.5|1050.5|1066|1050|4
1643243540000|2022-01-27 00:32:20|1066.1|1050.1|1065.7|1049.7|1066.5|1050.5|1065.7|1049.7|4
1643243550000|2022-01-27 00:32:30|1066.1|1050.1|1066.45|1050.45|1066.45|1050.45|1066|1050|7
1643243570000|2022-01-27 00:32:50|1066.5|1050.5|1066.41|1050.41|1066.5|1050.5|1066.41|1050.41|3
1643243580000|2022-01-27 00:33:00|1066.34|1050.34|1064.7|1048.7|1066.5|1050.5|1064.7|1048.7|8
1643243590000|2022-01-27 00:33:10|1064.5|1048.5|1063.85|1047.85|1064.5|1048.5|1063.5|1047.5|6
1643243600000|2022-01-27 00:33:20|1064.35|1048.35|1064.48|1048.48|1064.48|1048.48|1064.3|1048.3|3
1643243610000|2022-01-27 00:33:30|1064.5|1048.5|1064.5|1048.5|1064.5|1048.5|1064.5|1048.5|1
1643243620000|2022-01-27 00:33:40|1064.42|1048.42|1063.55|1047.55|1064.42|1048.42|1063.55|1047.55|8
1643243630000|2022-01-27 00:33:50|1063.5|1047.5|1064.03|1048.03|1064.03|1048.03|1063.5|1047.5|4
1643243640000|2022-01-27 00:34:00|1064.37|1048.37|1064.82|1048.82|1065.1|1049.1|1064.37|1048.37|8
1643243650000|2022-01-27 00:34:10|1064.72|1048.72|1064.48|1048.48|1064.72|1048.72|1064.46|1048.46|6
1643243660000|2022-01-27 00:34:20|1064.46|1048.46|1064.46|1048.46|1064.46|1048.46|1064.46|1048.46|1
1643243670000|2022-01-27 00:34:30|1064.5|1048.5|1065.25|1049.25|1065.25|1049.25|1064.5|1048.5|4
1643243690000|2022-01-27 00:34:50|1064.75|1048.75|1064.24|1048.24|1064.75|1048.75|1063.7|1047.7|5
1643243700000|2022-01-27 00:35:00|1063.96|1047.96|1063.7|1047.7|1064.24|1048.24|1063.7|1047.7|4
1643243710000|2022-01-27 00:35:10|1063.54|1047.54|1063.54|1047.54|1063.83|1047.83|1063.54|1047.54|3
1643243720000|2022-01-27 00:35:20|1063.83|1047.83|1063.83|1047.83|1063.83|1047.83|1063.83|1047.83|1
1643243730000|2022-01-27 00:35:30|1064.2|1048.2|1065.5|1049.5|1065.5|1049.5|1064.2|1048.2|7
1643243750000|2022-01-27 00:35:50|1065.25|1049.25|1065.16|1049.16|1065.25|1049.25|1065|1049|5
1643243760000|2022-01-27 00:36:00|1065.25|1049.25|1065|1049|1065.25|1049.25|1065|1049|3
1643243770000|2022-01-27 00:36:10|1065.08|1049.08|1065.09|1049.09|1065.09|1049.09|1065.08|1049.08|2
1643243780000|2022-01-27 00:36:20|1065.08|1049.08|1066.5|1050.5|1066.5|1050.5|1064.58|1048.58|9
1643243790000|2022-01-27 00:36:30|1066.53|1050.53|1067.42|1051.42|1067.42|1051.42|1066.53|1050.53|6
1643243800000|2022-01-27 00:36:40|1067.5|1051.5|1067.5|1051.5|1067.5|1051.5|1067.5|1051.5|1
1643243810000|2022-01-27 00:36:50|1067.11|1051.11|1067.25|1051.25|1067.5|1051.5|1066.75|1050.75|4
1643243820000|2022-01-27 00:37:00|1067.11|1051.11|1067.38|1051.38|1067.5|1051.5|1067.11|1051.11|4
1643243840000|2022-01-27 00:37:20|1067.21|1051.21|1067.39|1051.39|1067.39|1051.39|1067.21|1051.21|5
1643243850000|2022-01-27 00:37:30|1067.38|1051.38|1067.5|1051.5|1067.93|1051.93|1067.38|1051.38|4
1643243860000|2022-01-27 00:37:40|1067.72|1051.72|1068|1052|1068|1052|1067.72|1051.72|2
1643243880000|2022-01-27 00:38:00|1067.5|1051.5|1067.5|1051.5|1067.5|1051.5|1067.5|1051.5|1
1643243890000|2022-01-27 00:38:10|1067.13|1051.13|1066.5|1050.5|1067.25|1051.25|1066.5|1050.5|4
1643243900000|2022-01-27 00:38:20|1066.38|1050.38|1066.43|1050.43|1066.43|1050.43|1066.38|1050.38|2
1643243910000|2022-01-27 00:38:30|1066.62|1050.62|1066.69|1050.69|1067|1051|1066.43|1050.43|9
1643243920000|2022-01-27 00:38:40|1066.62|1050.62|1066.72|1050.72|1066.96|1050.96|1066.43|1050.43|7
1643243940000|2022-01-27 00:39:00|1067.1|1051.1|1067.6|1051.6|1067.6|1051.6|1067.1|1051.1|4
1643243950000|2022-01-27 00:39:10|1067.5|1051.5|1068.5|1052.5|1068.6|1052.6|1067.5|1051.5|8
1643243960000|2022-01-27 00:39:20|1068.57|1052.57|1068.5|1052.5|1068.57|1052.57|1068.5|1052.5|2
1643243980000|2022-01-27 00:39:40|1068.45|1052.45|1068.45|1052.45|1068.45|1052.45|1068.45|1052.45|1
1643243990000|2022-01-27 00:39:50|1068.5|1052.5|1068.5|1052.5|1068.5|1052.5|1068.5|1052.5|1
1643244000000|2022-01-27 00:40:00|1069.12|1053.12|1069.5|1053.5|1069.69|1053.69|1069.12|1053.12|7
1643244010000|2022-01-27 00:40:10|1069|1053|1067.19|1051.19|1069|1053|1067.19|1051.19|5
1643244020000|2022-01-27 00:40:20|1067.13|1051.13|1067.13|1051.13|1067.13|1051.13|1067.13|1051.13|1
1643244030000|2022-01-27 00:40:30|1066.63|1050.63|1066.5|1050.5|1066.63|1050.63|1066.5|1050.5|2
1643244040000|2022-01-27 00:40:40|1066.45|1050.45|1065.5|1049.5|1066.45|1050.45|1065.5|1049.5|3
1643244050000|2022-01-27 00:40:50|1065.55|1049.55|1066.45|1050.45|1066.53|1050.53|1065.5|1049.5|8
1643244060000|2022-01-27 00:41:00|1066.47|1050.47|1067.5|1051.5|1067.78|1051.78|1066.45|1050.45|9
1643244080000|2022-01-27 00:41:20|1068.25|1052.25|1068|1052|1068.25|1052.25|1068|1052|3
1643244090000|2022-01-27 00:41:30|1068.12|1052.12|1068|1052|1068.12|1052.12|1068|1052|2
1643244100000|2022-01-27 00:41:40|1067.9|1051.9|1067.65|1051.65|1068|1052|1067.65|1051.65|3
1643244120000|2022-01-27 00:42:00|1067.6|1051.6|1067.46|1051.46|1067.6|1051.6|1067.46|1051.46|3
1643244130000|2022-01-27 00:42:10|1067.26|1051.26|1066.7|1050.7|1067.26|1051.26|1066.7|1050.7|4
1643244140000|2022-01-27 00:42:20|1066.95|1050.95|1067.46|1051.46|1067.57|1051.57|1066.85|1050.85|9
1643244150000|2022-01-27 00:42:30|1067.55|1051.55|1068.5|1052.5|1068.72|1052.72|1067.46|1051.46|11
1643244160000|2022-01-27 00:42:40|1068.69|1052.69|1070.07|1054.07|1070.07|1054.07|1068.69|1052.69|7
1643244170000|2022-01-27 00:42:50|1070.49|1054.49|1070.9|1054.9|1071|1055|1070.49|1054.49|8
1643244180000|2022-01-27 00:43:00|1071|1055|1070.5|1054.5|1071.25|1055.25|1070.5|1054.5|4
1643244190000|2022-01-27 00:43:10|1069.97|1053.97|1069.97|1053.97|1069.97|1053.97|1069.97|1053.97|1
1643244200000|2022-01-27 00:43:20|1069.92|1053.92|1069.75|1053.75|1069.92|1053.92|1069.5|1053.5|3
1643244210000|2022-01-27 00:43:30|1070.15|1054.15|1070.5|1054.5|1070.5|1054.5|1070.15|1054.15|4
1643244220000|2022-01-27 00:43:40|1070.05|1054.05|1070.4|1054.4|1070.4|1054.4|1070.05|1054.05|2
1643244230000|2022-01-27 00:43:50|1070.34|1054.34|1070.19|1054.19|1070.4|1054.4|1070.19|1054.19|3
1643244240000|2022-01-27 00:44:00|1069.9|1053.9|1068.5|1052.5|1069.9|1053.9|1068.5|1052.5|3
1643244250000|2022-01-27 00:44:10|1068.25|1052.25|1068.5|1052.5|1068.5|1052.5|1068.25|1052.25|3
1643244260000|2022-01-27 00:44:20|1068.46|1052.46|1068.09|1052.09|1068.96|1052.96|1068.09|1052.09|6
1643244270000|2022-01-27 00:44:30|1068.17|1052.17|1068.5|1052.5|1068.5|1052.5|1067.75|1051.75|5
1643244280000|2022-01-27 00:44:40|1068.88|1052.88|1068.88|1052.88|1068.88|1052.88|1068.88|1052.88|1
1643244290000|2022-01-27 00:44:50|1068.72|1052.72|1068.72|1052.72|1068.72|1052.72|1068.72|1052.72|1
1643244300000|2022-01-27 00:45:00|1069.45|1053.45|1069.45|1053.45|1069.45|1053.45|1069.45|1053.45|1
1643244310000|2022-01-27 00:45:10|1069.25|1053.25|1069|1053|1069.25|1053.25|1069|1053|2
1643244320000|2022-01-27 00:45:20|1068.5|1052.5|1068.42|1052.42|1068.5|1052.5|1068.27|1052.27|4
1643244330000|2022-01-27 00:45:30|1068.5|1052.5|1068.63|1052.63|1068.8|1052.8|1068.5|1052.5|6
1643244340000|2022-01-27 00:45:40|1068.5|1052.5|1068.63|1052.63|1068.63|1052.63|1068.5|1052.5|2
1643244360000|2022-01-27 00:46:00|1068.5|1052.5|1069.41|1053.41|1069.41|1053.41|1068.34|1052.34|7
1643244370000|2022-01-27 00:46:10|1069.57|1053.57|1069.6|1053.6|1069.6|1053.6|1069.5|1053.5|4
1643244380000|2022-01-27 00:46:20|1069.5|1053.5|1069.5|1053.5|1069.5|1053.5|1069.32|1053.32|4
1643244390000|2022-01-27 00:46:30|1069.83|1053.83|1069.91|1053.91|1070.05|1054.05|1069.83|1053.83|4
1643244400000|2022-01-27 00:46:40|1070.27|1054.27|1069.82|1053.82|1070.4|1054.4|1069.31|1053.31|14
1643244410000|2022-01-27 00:46:50|1069.77|1053.77|1070.13|1054.13|1070.25|1054.25|1069.46|1053.46|7
1643244420000|2022-01-27 00:47:00|1070.28|1054.28|1070.15|1054.15|1070.4|1054.4|1069.9|1053.9|7
1643244430000|2022-01-27 00:47:10|1070.44|1054.44|1070.49|1054.49|1070.74|1054.74|1070.44|1054.44|8
1643244440000|2022-01-27 00:47:20|1070.7|1054.7|1071.25|1055.25|1071.25|1055.25|1070.7|1054.7|4
1643244450000|2022-01-27 00:47:30|1070.85|1054.85|1070.85|1054.85|1070.85|1054.85|1070.85|1054.85|1
1643244460000|2022-01-27 00:47:40|1070.42|1054.42|1070.77|1054.77|1071.05|1055.05|1070.35|1054.35|8
1643244470000|2022-01-27 00:47:50|1070.93|1054.93|1071.2|1055.2|1071.3|1055.3|1070.77|1054.77|4
1643244480000|2022-01-27 00:48:00|1070.8|1054.8|1071.5|1055.5|1071.65|1055.65|1070.8|1054.8|4
1643244490000|2022-01-27 00:48:10|1071.3|1055.3|1071.56|1055.56|1071.69|1055.69|1071.3|1055.3|7
1643244500000|2022-01-27 00:48:20|1071.87|1055.87|1071.5|1055.5|1071.87|1055.87|1071.37|1055.37|4
1643244520000|2022-01-27 00:48:40|1071.39|1055.39|1071.39|1055.39|1071.39|1055.39|1071.39|1055.39|1
1643244530000|2022-01-27 00:48:50|1071.5|1055.5|1071.87|1055.87|1071.87|1055.87|1071.5|1055.5|2
1643244540000|2022-01-27 00:49:00|1071.41|1055.41|1071.87|1055.87|1071.87|1055.87|1071.41|1055.41|3
1643244550000|2022-01-27 00:49:10|1071.75|1055.75|1071.5|1055.5|1071.75|1055.75|1071.5|1055.5|3
1643244560000|2022-01-27 00:49:20|1070.5|1054.5|1070.7|1054.7|1070.7|1054.7|1070.14|1054.14|5
1643244570000|2022-01-27 00:49:30|1071.3|1055.3|1071.5|1055.5|1071.63|1055.63|1071.3|1055.3|4
1643244580000|2022-01-27 00:49:40|1071.4|1055.4|1071.4|1055.4|1071.45|1055.45|1071.4|1055.4|3
1643244590000|2022-01-27 00:49:50|1071.44|1055.44|1071.45|1055.45|1071.45|1055.45|1071.44|1055.44|2
1643244600000|2022-01-27 00:50:00|1071.44|1055.44|1071.12|1055.12|1071.44|1055.44|1071.12|1055.12|4
1643244620000|2022-01-27 00:50:20|1071.03|1055.03|1071.03|1055.03|1071.03|1055.03|1071.03|1055.03|1
1643244630000|2022-01-27 00:50:30|1071.02|1055.02|1071.02|1055.02|1071.02|1055.02|1071.02|1055.02|1
1643244640000|2022-01-27 00:50:40|1071.07|1055.07|1070.5|1054.5|1071.07|1055.07|1070.41|1054.41|3
1643244650000|2022-01-27 00:50:50|1070.42|1054.42|1070.97|1054.97|1071.2|1055.2|1069.59|1053.59|7
1643244660000|2022-01-27 00:51:00|1070.88|1054.88|1070.3|1054.3|1071.05|1055.05|1070.3|1054.3|7
1643244670000|2022-01-27 00:51:10|1070.5|1054.5|1070.91|1054.91|1071.4|1055.4|1070.5|1054.5|10
1643244680000|2022-01-27 00:51:20|1070.72|1054.72|1070.37|1054.37|1070.85|1054.85|1070.37|1054.37|4
1643244690000|2022-01-27 00:51:30|1070.55|1054.55|1070.5|1054.5|1070.55|1054.55|1070.5|1054.5|2
1643244700000|2022-01-27 00:51:40|1070.56|1054.56|1070.5|1054.5|1070.56|1054.56|1070.33|1054.33|5
1643244710000|2022-01-27 00:51:50|1070|1054|1069.18|1053.18|1070|1054|1069.18|1053.18|3
1643244720000|2022-01-27 00:52:00|1069|1053|1068.5|1052.5|1069|1053|1068.5|1052.5|2
1643244730000|2022-01-27 00:52:10|1068|1052|1067.87|1051.87|1068|1052|1067.87|1051.87|2
1643244740000|2022-01-27 00:52:20|1067.81|1051.81|1067.5|1051.5|1067.81|1051.81|1067.5|1051.5|3
1643244750000|2022-01-27 00:52:30|1067.72|1051.72|1067.72|1051.72|1067.72|1051.72|1067.72|1051.72|1
1643244760000|2022-01-27 00:52:40|1067.5|1051.5|1067.31|1051.31|1068.03|1052.03|1067.31|1051.31|7
1643244770000|2022-01-27 00:52:50|1067.11|1051.11|1066.41|1050.41|1067.11|1051.11|1066.35|1050.35|6
1643244780000|2022-01-27 00:53:00|1066.5|1050.5|1065.55|1049.55|1066.5|1050.5|1065.55|1049.55|5
1643244800000|2022-01-27 00:53:20|1066.35|1050.35|1066.5|1050.5|1066.74|1050.74|1066.35|1050.35|4
1643244810000|2022-01-27 00:53:30|1066.75|1050.75|1067.32|1051.32|1067.62|1051.62|1066.75|1050.75|8
1643244820000|2022-01-27 00:53:40|1067.5|1051.5|1067.59|1051.59|1067.59|1051.59|1067.44|1051.44|3
1643244830000|2022-01-27 00:53:50|1067.6|1051.6|1067.62|1051.62|1067.62|1051.62|1067.6|1051.6|2
1643244840000|2022-01-27 00:54:00|1067.5|1051.5|1067.4|1051.4|1067.5|1051.5|1067.23|1051.23|5
1643244870000|2022-01-27 00:54:30|1066.9|1050.9|1066.27|1050.27|1066.9|1050.9|1066.27|1050.27|6
1643244880000|2022-01-27 00:54:40|1066.24|1050.24|1066.15|1050.15|1066.24|1050.24|1066.02|1050.02|3
1643244890000|2022-01-27 00:54:50|1066.1|1050.1|1066.1|1050.1|1066.1|1050.1|1066.1|1050.1|1
1643244900000|2022-01-27 00:55:00|1065.98|1049.98|1065.88|1049.88|1065.98|1049.98|1065.5|1049.5|3
1643244910000|2022-01-27 00:55:10|1065.96|1049.96|1066.5|1050.5|1066.69|1050.69|1065.5|1049.5|9
1643244920000|2022-01-27 00:55:20|1066.58|1050.58|1066.58|1050.58|1066.58|1050.58|1066.58|1050.58|1
1643244930000|2022-01-27 00:55:30|1066.56|1050.56|1066.68|1050.68|1066.74|1050.74|1066.56|1050.56|6
1643244940000|2022-01-27 00:55:40|1066.59|1050.59|1066.59|1050.59|1066.59|1050.59|1066.59|1050.59|1
1643244950000|2022-01-27 00:55:50|1066.7|1050.7|1066.7|1050.7|1066.7|1050.7|1066.7|1050.7|1
1643244960000|2022-01-27 00:56:00|1066.74|1050.74|1067.8|1051.8|1067.8|1051.8|1066.74|1050.74|7
1643244970000|2022-01-27 00:56:10|1067.71|1051.71|1067.39|1051.39|1068.06|1052.06|1067.39|1051.39|6
1643244980000|2022-01-27 00:56:20|1066.9|1050.9|1067.16|1051.16|1067.16|1051.16|1066.9|1050.9|4
1643244990000|2022-01-27 00:56:30|1066.9|1050.9|1066.8|1050.8|1067.16|1051.16|1066.8|1050.8|3
1643245000000|2022-01-27 00:56:40|1067.18|1051.18|1067.58|1051.58|1067.68|1051.68|1067.18|1051.18|5
1643245010000|2022-01-27 00:56:50|1067.48|1051.48|1067.34|1051.34|1067.48|1051.48|1067.34|1051.34|2
1643245020000|2022-01-27 00:57:00|1066.5|1050.5|1066.46|1050.46|1066.5|1050.5|1066.46|1050.46|2
1643245030000|2022-01-27 00:57:10|1066.25|1050.25|1067.23|1051.23|1067.23|1051.23|1065.96|1049.96|6
1643245040000|2022-01-27 00:57:20|1067.28|1051.28|1067.95|1051.95|1067.95|1051.95|1067.28|1051.28|5
1643245050000|2022-01-27 00:57:30|1067.59|1051.59|1067.59|1051.59|1067.68|1051.68|1067.59|1051.59|4
1643245060000|2022-01-27 00:57:40|1067.67|1051.67|1068.66|1052.66|1068.66|1052.66|1067.67|1051.67|8
1643245070000|2022-01-27 00:57:50|1068.57|1052.57|1068.59|1052.59|1068.59|1052.59|1068.57|1052.57|4
1643245080000|2022-01-27 00:58:00|1068.57|1052.57|1069.11|1053.11|1069.11|1053.11|1068.57|1052.57|2
1643245090000|2022-01-27 00:58:10|1068.75|1052.75|1068.5|1052.5|1068.91|1052.91|1068.5|1052.5|10
1643245100000|2022-01-27 00:58:20|1068.37|1052.37|1067.54|1051.54|1068.37|1052.37|1067.54|1051.54|5
1643245110000|2022-01-27 00:58:30|1067.5|1051.5|1067.5|1051.5|1067.59|1051.59|1067.25|1051.25|9
1643245120000|2022-01-27 00:58:40|1067.93|1051.93|1068.13|1052.13|1068.13|1052.13|1067.86|1051.86|3
1643245130000|2022-01-27 00:58:50|1068|1052|1068.15|1052.15|1068.15|1052.15|1068|1052|2
1643245140000|2022-01-27 00:59:00|1067.65|1051.65|1067.65|1051.65|1067.65|1051.65|1067.5|1051.5|3
1643245150000|2022-01-27 00:59:10|1067.5|1051.5|1067.38|1051.38|1067.5|1051.5|1067.38|1051.38|4
1643245170000|2022-01-27 00:59:30|1067.71|1051.71|1067.63|1051.63|1067.94|1051.94|1067.5|1051.5|4
1643245180000|2022-01-27 00:59:40|1067.5|1051.5|1067.53|1051.53|1067.53|1051.53|1067.5|1051.5|2
1643245190000|2022-01-27 00:59:50|1067.5|1051.5|1067.56|1051.56|1067.56|1051.56|1067.5|1051.5|2
1643245200000|2022-01-27 01:00:00|1067.5|1051.5|1067.65|1051.65|1067.81|1051.81|1067.28|1051.28|6
1643245210000|2022-01-27 01:00:10|1067.5|1051.5|1067.16|1051.16|1067.65|1051.65|1067.16|1051.16|7
1643245220000|2022-01-27 01:00:20|1066.56|1050.56|1066|1050|1066.56|1050.56|1065.65|1049.65|4
1643245230000|2022-01-27 01:00:30|1066.24|1050.24|1065.5|1049.5|1066.5|1050.5|1064.5|1048.5|12
1643245240000|2022-01-27 01:00:40|1065.45|1049.45|1065|1049|1065.45|1049.45|1065|1049|2
1643245250000|2022-01-27 01:00:50|1065.25|1049.25|1065.4|1049.4|1065.4|1049.4|1065.25|1049.25|2
1643245260000|2022-01-27 01:01:00|1065|1049|1064.75|1048.75|1065|1049|1064.5|1048.5|4
1643245270000|2022-01-27 01:01:10|1064.5|1048.5|1064.62|1048.62|1064.62|1048.62|1064.5|1048.5|2
1643245280000|2022-01-27 01:01:20|1064.63|1048.63|1064.68|1048.68|1064.68|1048.68|1064.63|1048.63|2
1643245290000|2022-01-27 01:01:30|1064.97|1048.97|1064.5|1048.5|1064.97|1048.97|1064.5|1048.5|3
1643245300000|2022-01-27 01:01:40|1064.66|1048.66|1064.5|1048.5|1064.66|1048.66|1064.5|1048.5|4
1643245310000|2022-01-27 01:01:50|1064.2|1048.2|1064.2|1048.2|1064.2|1048.2|1064.2|1048.2|1
1643245320000|2022-01-27 01:02:00|1064.3|1048.3|1064.53|1048.53|1064.92|1048.92|1064.3|1048.3|9
1643245330000|2022-01-27 01:02:10|1064.56|1048.56|1064.56|1048.56|1064.56|1048.56|1064.56|1048.56|1
1643245340000|2022-01-27 01:02:20|1064.5|1048.5|1064.5|1048.5|1064.5|1048.5|1064.5|1048.5|1
1643245350000|2022-01-27 01:02:30|1064|1048|1063.5|1047.5|1064.13|1048.13|1063.5|1047.5|6
1643245360000|2022-01-27 01:02:40|1063.95|1047.95|1064.53|1048.53|1064.53|1048.53|1063.95|1047.95|3
1643245370000|2022-01-27 01:02:50|1064.65|1048.65|1064|1048|1064.65|1048.65|1064|1048|7
1643245380000|2022-01-27 01:03:00|1063.5|1047.5|1063.5|1047.5|1063.5|1047.5|1063.45|1047.45|4
1643245390000|2022-01-27 01:03:10|1063.45|1047.45|1063.48|1047.48|1063.48|1047.48|1063.45|1047.45|2
1643245400000|2022-01-27 01:03:20|1063.5|1047.5|1063.5|1047.5|1063.85|1047.85|1063.5|1047.5|5
1643245410000|2022-01-27 01:03:30|1063.58|1047.58|1063.5|1047.5|1063.58|1047.58|1063.5|1047.5|2
1643245440000|2022-01-27 01:04:00|1063.7|1047.7|1063.85|1047.85|1063.9|1047.9|1063.7|1047.7|3
1643245460000|2022-01-27 01:04:20|1063.8|1047.8|1064.53|1048.53|1064.53|1048.53|1063.5|1047.5|7
1643245470000|2022-01-27 01:04:30|1064.48|1048.48|1063.5|1047.5|1064.48|1048.48|1063.5|1047.5|5
1643245480000|2022-01-27 01:04:40|1064.05|1048.05|1064.45|1048.45|1064.54|1048.54|1064|1048|11
1643245490000|2022-01-27 01:04:50|1064|1048|1064.16|1048.16|1064.16|1048.16|1064|1048|2
1643245500000|2022-01-27 01:05:00|1064|1048|1063.5|1047.5|1064|1048|1063.44|1047.44|8
1643245510000|2022-01-27 01:05:10|1063.44|1047.44|1063.39|1047.39|1063.44|1047.44|1063.22|1047.22|6
1643245520000|2022-01-27 01:05:20|1063.2|1047.2|1063.29|1047.29|1063.39|1047.39|1063.2|1047.2|4
1643245530000|2022-01-27 01:05:30|1063|1047|1062.89|1046.89|1063.39|1047.39|1062.89|1046.89|4
1643245540000|2022-01-27 01:05:40|1062.5|1046.5|1062.5|1046.5|1062.5|1046.5|1062.5|1046.5|1
1643245550000|2022-01-27 01:05:50|1061.5|1045.5|1061.65|1045.65|1061.9|1045.9|1061.5|1045.5|9
1643245560000|2022-01-27 01:06:00|1061.85|1045.85|1061.5|1045.5|1061.85|1045.85|1061.5|1045.5|4
1643245570000|2022-01-27 01:06:10|1061|1045|1061|1045|1061|1045|1061|1045|1
1643245580000|2022-01-27 01:06:20|1061.25|1045.25|1059.6|1043.6|1061.25|1045.25|1059.6|1043.6|8
1643245590000|2022-01-27 01:06:30|1059.5|1043.5|1059.5|1043.5|1059.5|1043.5|1059.5|1043.5|1
1643245600000|2022-01-27 01:06:40|1059.32|1043.32|1059.5|1043.5|1059.5|1043.5|1059.16|1043.16|4
1643245610000|2022-01-27 01:06:50|1059.27|1043.27|1059.22|1043.22|1059.3|1043.3|1058.8|1042.8|5
1643245620000|2022-01-27 01:07:00|1059.44|1043.44|1058|1042|1059.5|1043.5|1058|1042|9
1643245630000|2022-01-27 01:07:10|1058.1|1042.1|1057.5|1041.5|1058.1|1042.1|1057.5|1041.5|5
1643245640000|2022-01-27 01:07:20|1057.9|1041.9|1058.03|1042.03|1058.03|1042.03|1057.9|1041.9|2
1643245650000|2022-01-27 01:07:30|1057.9|1041.9|1056.5|1040.5|1058.03|1042.03|1056.5|1040.5|13
1643245660000|2022-01-27 01:07:40|1056.45|1040.45|1056.4|1040.4|1056.45|1040.45|1056.4|1040.4|2
1643245670000|2022-01-27 01:07:50|1056.19|1040.19|1056.25|1040.25|1056.45|1040.45|1056.19|1040.19|5
1643245680000|2022-01-27 01:08:00|1056.19|1040.19|1055.65|1039.65|1056.4|1040.4|1055.65|1039.65|7
1643245690000|2022-01-27 01:08:10|1056.28|1040.28|1056.75|1040.75|1056.75|1040.75|1056.28|1040.28|6
1643245700000|2022-01-27 01:08:20|1057.15|1041.15|1056.69|1040.69|1057.15|1041.15|1056.69|1040.69|2
1643245710000|2022-01-27 01:08:30|1056.59|1040.59|1055.42|1039.42|1056.59|1040.59|1055.12|1039.12|7
1643245720000|2022-01-27 01:08:40|1054.5|1038.5|1054.5|1038.5|1054.75|1038.75|1054.06|1038.06|11
1643245730000|2022-01-27 01:08:50|1054.66|1038.66|1055.35|1039.35|1055.35|1039.35|1054.5|1038.5|4
1643245740000|2022-01-27 01:09:00|1055.46|1039.46|1055.61|1039.61|1055.61|1039.61|1055.46|1039.46|2
1643245750000|2022-01-27 01:09:10|1055.73|1039.73|1056.5|1040.5|1056.59|1040.59|1055.73|1039.73|8
1643245760000|2022-01-27 01:09:20|1056.59|1040.59|1056.66|1040.66|1056.66|1040.66|1056.5|1040.5|5
1643245770000|2022-01-27 01:09:30|1057.22|1041.22|1056.64|1040.64|1057.22|1041.22|1056.64|1040.64|4
1643245780000|2022-01-27 01:09:40|1056.79|1040.79|1056.37|1040.37|1056.79|1040.79|1056.37|1040.37|3
1643245790000|2022-01-27 01:09:50|1056.5|1040.5|1056.45|1040.45|1056.55|1040.55|1056.45|1040.45|3
1643245800000|2022-01-27 01:10:00|1056.6|1040.6|1056.64|1040.64|1056.75|1040.75|1056.5|1040.5|4
1643245810000|2022-01-27 01:10:10|1057|1041|1059.37|1043.37|1060.22|1044.22|1057|1041|15
1643245820000|2022-01-27 01:10:20|1059.2|1043.2|1060.5|1044.5|1061.3|1045.3|1059.2|1043.2|6
1643245830000|2022-01-27 01:10:30|1060.39|1044.39|1060.5|1044.5|1060.5|1044.5|1060.23|1044.23|6
1643245840000|2022-01-27 01:10:40|1060.59|1044.59|1060.84|1044.84|1061.3|1045.3|1060.59|1044.59|6
1643245850000|2022-01-27 01:10:50|1060.75|1044.75|1061.61|1045.61|1061.61|1045.61|1060.61|1044.61|6
1643245860000|2022-01-27 01:11:00|1061.69|1045.69|1062.65|1046.65|1062.79|1046.79|1061.69|1045.69|9
1643245870000|2022-01-27 01:11:10|1063.14|1047.14|1062.74|1046.74|1063.14|1047.14|1062.5|1046.5|3
1643245880000|2022-01-27 01:11:20|1062.79|1046.79|1063.59|1047.59|1063.75|1047.75|1062.79|1046.79|5
1643245890000|2022-01-27 01:11:30|1063.5|1047.5|1063.5|1047.5|1063.5|1047.5|1063.5|1047.5|1
1643245900000|2022-01-27 01:11:40|1063|1047|1062.58|1046.58|1063|1047|1062.58|1046.58|2
1643245910000|2022-01-27 01:11:50|1062.83|1046.83|1062.83|1046.83|1062.83|1046.83|1062.83|1046.83|1
1643245920000|2022-01-27 01:12:00|1062.73|1046.73|1062.5|1046.5|1062.94|1046.94|1062.5|1046.5|5
1643245930000|2022-01-27 01:12:10|1062|1046|1062.74|1046.74|1062.9|1046.9|1062|1046|10
1643245940000|2022-01-27 01:12:20|1062.59|1046.59|1062.5|1046.5|1062.59|1046.59|1062.5|1046.5|2
1643245950000|2022-01-27 01:12:30|1062.29|1046.29|1062|1046|1062.5|1046.5|1062|1046|3
1643245970000|2022-01-27 01:12:50|1061.5|1045.5|1060.62|1044.62|1061.5|1045.5|1060.55|1044.55|6
1643245980000|2022-01-27 01:13:00|1060.9|1044.9|1061.12|1045.12|1061.4|1045.4|1060.9|1044.9|5
1643245990000|2022-01-27 01:13:10|1061.03|1045.03|1060|1044|1061.03|1045.03|1059.69|1043.69|9
1643246000000|2022-01-27 01:13:20|1060.4|1044.4|1060.37|1044.37|1060.4|1044.4|1060.37|1044.37|2
1643246010000|2022-01-27 01:13:30|1060.47|1044.47|1061.66|1045.66|1061.66|1045.66|1060.47|1044.47|5
1643246020000|2022-01-27 01:13:40|1061.5|1045.5|1060.91|1044.91|1061.6|1045.6|1060.91|1044.91|7
1643246030000|2022-01-27 01:13:50|1060.83|1044.83|1060|1044|1060.83|1044.83|1059.5|1043.5|8
1643246040000|2022-01-27 01:14:00|1059.5|1043.5|1060.5|1044.5|1060.5|1044.5|1059.5|1043.5|3
1643246050000|2022-01-27 01:14:10|1060.35|1044.35|1060.35|1044.35|1060.35|1044.35|1060.35|1044.35|1
1643246060000|2022-01-27 01:14:20|1060.5|1044.5|1060.5|1044.5|1060.5|1044.5|1060.5|1044.5|1
1643246070000|2022-01-27 01:14:30|1059.5|1043.5|1059.8|1043.8|1059.8|1043.8|1059.5|1043.5|4
1643246080000|2022-01-27 01:14:40|1060.5|1044.5|1060.5|1044.5|1060.5|1044.5|1060.5|1044.5|1
1643246090000|2022-01-27 01:14:50|1060.58|1044.58|1060.58|1044.58|1060.58|1044.58|1060.58|1044.58|1
1643246100000|2022-01-27 01:15:00|1060.55|1044.55|1061.5|1045.5|1061.5|1045.5|1060.55|1044.55|8
1643246110000|2022-01-27 01:15:10|1061.48|1045.48|1061.9|1045.9|1061.9|1045.9|1061.48|1045.48|3
1643246120000|2022-01-27 01:15:20|1062.4|1046.4|1062.5|1046.5|1062.75|1046.75|1062.4|1046.4|5
1643246130000|2022-01-27 01:15:30|1062.45|1046.45|1062.2|1046.2|1062.45|1046.45|1062.2|1046.2|2
1643246140000|2022-01-27 01:15:40|1061.7|1045.7|1061.5|1045.5|1061.7|1045.7|1061.5|1045.5|2
1643246160000|2022-01-27 01:16:00|1061.45|1045.45|1059.66|1043.66|1061.45|1045.45|1059.66|1043.66|7
1643246170000|2022-01-27 01:16:10|1059.56|1043.56|1059.56|1043.56|1059.56|1043.56|1059.36|1043.36|5
1643246180000|2022-01-27 01:16:20|1059.15|1043.15|1059.5|1043.5|1059.5|1043.5|1058.65|1042.65|7
1643246190000|2022-01-27 01:16:30|1059.31|1043.31|1058.15|1042.15|1059.5|1043.5|1058.15|1042.15|8
1643246200000|2022-01-27 01:16:40|1058.5|1042.5|1058.68|1042.68|1058.86|1042.86|1058.5|1042.5|5
1643246220000|2022-01-27 01:17:00|1058.5|1042.5|1058.5|1042.5|1058.5|1042.5|1058.36|1042.36|5
1643246230000|2022-01-27 01:17:10|1058.39|1042.39|1058.61|1042.61|1058.61|1042.61|1058.39|1042.39|8
1643246240000|2022-01-27 01:17:20|1058.5|1042.5|1058.73|1042.73|1059.16|1043.16|1058.5|1042.5|5
1643246250000|2022-01-27 01:17:30|1058.5|1042.5|1058.5|1042.5|1058.5|1042.5|1058.38|1042.38|3
1643246270000|2022-01-27 01:17:50|1057.9|1041.9|1057.5|1041.5|1057.9|1041.9|1057|1041|5
1643246280000|2022-01-27 01:18:00|1057.4|1041.4|1057.5|1041.5|1057.5|1041.5|1057.4|1041.4|2
1643246290000|2022-01-27 01:18:10|1057.4|1041.4|1056.36|1040.36|1057.4|1041.4|1055.97|1039.97|9
1643246300000|2022-01-27 01:18:20|1056.5|1040.5|1055.73|1039.73|1056.75|1040.75|1055.66|1039.66|11
1643246310000|2022-01-27 01:18:30|1056.02|1040.02|1055.33|1039.33|1056.02|1040.02|1054.65|1038.65|8
1643246320000|2022-01-27 01:18:40|1055.5|1039.5|1053.7|1037.7|1055.5|1039.5|1053.7|1037.7|7
1643246330000|2022-01-27 01:18:50|1054.1|1038.1|1053|1037|1054.5|1038.5|1053|1037|5
1643246340000|2022-01-27 01:19:00|1052.73|1036.73|1051.31|1035.31|1052.73|1036.73|1051.31|1035.31|8
1643246350000|2022-01-27 01:19:10|1051.26|1035.26|1051.17|1035.17|1051.26|1035.26|1050.9|1034.9|4
1643246360000|2022-01-27 01:19:20|1051.02|1035.02|1051.75|1035.75|1051.75|1035.75|1050.9|1034.9|5
1643246370000|2022-01-27 01:19:30|1052.25|1036.25|1051.5|1035.5|1052.35|1036.35|1051.5|1035.5|6
1643246380000|2022-01-27 01:19:40|1051.33|1035.33|1051.15|1035.15|1051.44|1035.44|1050.9|1034.9|8
1643246390000|2022-01-27 01:19:50|1051.21|1035.21|1051|1035|1051.21|1035.21|1051|1035|3
1643246400000|2022-01-27 01:20:00|1051.09|1035.09|1051.4|1035.4|1051.4|1035.4|1051|1035|3
1643246410000|2022-01-27 01:20:10|1051.15|1035.15|1049.82|1033.82|1051.15|1035.15|1049.55|1033.55|12
1643246420000|2022-01-27 01:20:20|1050.2|1034.2|1049.78|1033.78|1050.2|1034.2|1049.76|1033.76|3
1643246430000|2022-01-27 01:20:30|1049.8|1033.8|1049.55|1033.55|1049.8|1033.8|1049.55|1033.55|5
1643246440000|2022-01-27 01:20:40|1049.61|1033.61|1048.5|1032.5|1049.62|1033.62|1048.5|1032.5|12
1643246450000|2022-01-27 01:20:50|1048.75|1032.75|1049.21|1033.21|1049.48|1033.48|1048.75|1032.75|7
1643246460000|2022-01-27 01:21:00|1049.01|1033.01|1049.52|1033.52|1049.52|1033.52|1049.01|1033.01|5
1643246470000|2022-01-27 01:21:10|1049.82|1033.82|1050.35|1034.35|1050.5|1034.5|1049.82|1033.82|7
1643246480000|2022-01-27 01:21:20|1050.05|1034.05|1049.52|1033.52|1050.2|1034.2|1049.52|1033.52|5
1643246490000|2022-01-27 01:21:30|1049.47|1033.47|1048.6|1032.6|1049.47|1033.47|1048.6|1032.6|2
1643246500000|2022-01-27 01:21:40|1048.5|1032.5|1048.5|1032.5|1048.5|1032.5|1048.5|1032.5|1
1643246510000|2022-01-27 01:21:50|1048.59|1032.59|1048.9|1032.9|1048.9|1032.9|1048.5|1032.5|3
1643246520000|2022-01-27 01:22:00|1049.05|1033.05|1048.5|1032.5|1049.05|1033.05|1048.5|1032.5|4
1643246540000|2022-01-27 01:22:20|1048.7|1032.7|1048.7|1032.7|1048.7|1032.7|1048.7|1032.7|1
1643246550000|2022-01-27 01:22:30|1048.59|1032.59|1048.5|1032.5|1048.88|1032.88|1048.5|1032.5|4
1643246580000|2022-01-27 01:23:00|1048.95|1032.95|1050.87|1034.87|1050.87|1034.87|1048.95|1032.95|8
1643246590000|2022-01-27 01:23:10|1050.5|1034.5|1051.5|1035.5|1051.5|1035.5|1050.5|1034.5|9
1643246610000|2022-01-27 01:23:30|1051.37|1035.37|1050.5|1034.5|1051.37|1035.37|1050.5|1034.5|3
1643246620000|2022-01-27 01:23:40|1050.66|1034.66|1050.5|1034.5|1050.66|1034.66|1050.5|1034.5|2
1643246630000|2022-01-27 01:23:50|1050.66|1034.66|1051.56|1035.56|1051.56|1035.56|1050.66|1034.66|4
1643246640000|2022-01-27 01:24:00|1051.3|1035.3|1051.2|1035.2|1051.5|1035.5|1051.2|1035.2|3
1643246650000|2022-01-27 01:24:10|1051.32|1035.32|1051.62|1035.62|1051.62|1035.62|1051.32|1035.32|2
1643246660000|2022-01-27 01:24:20|1051.5|1035.5|1051.5|1035.5|1051.5|1035.5|1051.5|1035.5|1
1643246670000|2022-01-27 01:24:30|1051.63|1035.63|1051.63|1035.63|1051.63|1035.63|1051.63|1035.63|1
1643246680000|2022-01-27 01:24:40|1051.5|1035.5|1051.45|1035.45|1051.5|1035.5|1051.45|1035.45|2
1643246690000|2022-01-27 01:24:50|1051.2|1035.2|1051.2|1035.2|1051.2|1035.2|1051.2|1035.2|1
1643246700000|2022-01-27 01:25:00|1050.7|1034.7|1050.15|1034.15|1050.7|1034.7|1050.15|1034.15|4
1643246710000|2022-01-27 01:25:10|1050.5|1034.5|1050.5|1034.5|1050.5|1034.5|1050.5|1034.5|1
1643246720000|2022-01-27 01:25:20|1050.22|1034.22|1050.5|1034.5|1050.52|1034.52|1050.22|1034.22|6
1643246740000|2022-01-27 01:25:40|1049.65|1033.65|1049.65|1033.65|1049.65|1033.65|1049.65|1033.65|1
1643246750000|2022-01-27 01:25:50|1049.5|1033.5|1049.1|1033.1|1049.5|1033.5|1048.89|1032.89|4
1643246760000|2022-01-27 01:26:00|1049.3|1033.3|1049.7|1033.7|1049.7|1033.7|1049.3|1033.3|4
1643246770000|2022-01-27 01:26:10|1049.58|1033.58|1050.47|1034.47|1050.47|1034.47|1049.5|1033.5|7
1643246780000|2022-01-27 01:26:20|1050.6|1034.6|1051.07|1035.07|1051.07|1035.07|1050.6|1034.6|2
1643246790000|2022-01-27 01:26:30|1050.77|1034.77|1050.5|1034.5|1050.77|1034.77|1050.5|1034.5|2
1643246800000|2022-01-27 01:26:40|1050.66|1034.66|1050.35|1034.35|1050.66|1034.66|1050.35|1034.35|3
1643246810000|2022-01-27 01:26:50|1050.45|1034.45|1050.25|1034.25|1050.45|1034.45|1050.25|1034.25|2
1643246820000|2022-01-27 01:27:00|1050.05|1034.05|1050.6|1034.6|1050.6|1034.6|1050.05|1034.05|6
1643246830000|2022-01-27 01:27:10|1050.5|1034.5|1050.5|1034.5|1050.5|1034.5|1050.5|1034.5|1
1643246840000|2022-01-27 01:27:20|1050.64|1034.64|1050.64|1034.64|1050.64|1034.64|1050.64|1034.64|1
1643246850000|2022-01-27 01:27:30|1050.92|1034.92|1051.5|1035.5|1051.5|1035.5|1050.92|1034.92|2
1643246860000|2022-01-27 01:27:40|1052.26|1036.26|1052.54|1036.54|1052.54|1036.54|1052.04|1036.04|3
1643246870000|2022-01-27 01:27:50|1051.5|1035.5|1051.5|1035.5|1051.74|1035.74|1051.5|1035.5|3
1643246890000|2022-01-27 01:28:10|1051.28|1035.28|1051.62|1035.62|1051.62|1035.62|1051.28|1035.28|3
1643246900000|2022-01-27 01:28:20|1051.5|1035.5|1051.33|1035.33|1051.5|1035.5|1051.33|1035.33|2
1643246910000|2022-01-27 01:28:30|1051.5|1035.5|1051.5|1035.5|1051.5|1035.5|1051.5|1035.5|1
1643246920000|2022-01-27 01:28:40|1051.22|1035.22|1051.22|1035.22|1051.22|1035.22|1051.22|1035.22|1
1643246930000|2022-01-27 01:28:50|1051.11|1035.11|1050.5|1034.5|1051.11|1035.11|1050.5|1034.5|2
1643246940000|2022-01-27 01:29:00|1050.82|1034.82|1051.03|1035.03|1051.03|1035.03|1050.5|1034.5|4
1643246950000|2022-01-27 01:29:10|1050.5|1034.5|1050.5|1034.5|1050.5|1034.5|1050.5|1034.5|1
1643246980000|2022-01-27 01:29:40|1050|1034|1050|1034|1050|1034|1050|1034|1
1643247000000|2022-01-27 01:30:00|1048.66|1032.66|1046.87|1030.87|1048.66|1032.66|1046.87|1030.87|5
1643247010000|2022-01-27 01:30:10|1046.55|1030.55|1046.55|1030.55|1046.55|1030.55|1046.55|1030.55|1
1643247020000|2022-01-27 01:30:20|1045.5|1029.5|1046.18|1030.18|1046.5|1030.5|1045.5|1029.5|5
1643247040000|2022-01-27 01:30:40|1045.88|1029.88|1046.05|1030.05|1046.05|1030.05|1045.88|1029.88|2
1643247050000|2022-01-27 01:30:50|1045.68|1029.68|1045.68|1029.68|1045.68|1029.68|1045.68|1029.68|1
1643247060000|2022-01-27 01:31:00|1044.5|1028.5|1044|1028|1044.5|1028.5|1044|1028|2
1643247070000|2022-01-27 01:31:10|1044.5|1028.5|1044.9|1028.9|1044.9|1028.9|1044.5|1028.5|2
1643247080000|2022-01-27 01:31:20|1045|1029|1045|1029|1045|1029|1045|1029|1
1643247090000|2022-01-27 01:31:30|1044.68|1028.68|1042|1026|1044.68|1028.68|1042|1026|5
1643247100000|2022-01-27 01:31:40|1040.5|1024.5|1040|1024|1041.39|1025.39|1040|1024|5
1643247110000|2022-01-27 01:31:50|1039.68|1023.68|1038.68|1022.68|1039.68|1023.68|1038.68|1022.68|3
1643247120000|2022-01-27 01:32:00|1038.5|1022.5|1040|1024|1040|1024|1038.5|1022.5|10
1643247130000|2022-01-27 01:32:10|1039.5|1023.5|1039.5|1023.5|1039.5|1023.5|1039.5|1023.5|1
1643247140000|2022-01-27 01:32:20|1040|1024|1040|1024|1040|1024|1040|1024|1
1643247150000|2022-01-27 01:32:30|1039.5|1023.5|1039.5|1023.5|1039.5|1023.5|1039.5|1023.5|1
1643247160000|2022-01-27 01:32:40|1039.49|1023.49|1039.49|1023.49|1039.49|1023.49|1039.49|1023.49|1
1643247170000|2022-01-27 01:32:50|1040.15|1024.15|1040.08|1024.08|1040.2|1024.2|1040.03|1024.03|8
1643247180000|2022-01-27 01:33:00|1040.14|1024.14|1040.04|1024.04|1040.25|1024.25|1039.8|1023.8|4
1643247190000|2022-01-27 01:33:10|1039.79|1023.79|1039.5|1023.5|1039.79|1023.79|1039.5|1023.5|6
1643247200000|2022-01-27 01:33:20|1039.65|1023.65|1039.35|1023.35|1039.85|1023.85|1039.35|1023.35|5
1643247210000|2022-01-27 01:33:30|1039.5|1023.5|1038.5|1022.5|1039.5|1023.5|1038.5|1022.5|3
1643247220000|2022-01-27 01:33:40|1038.39|1022.39|1038.5|1022.5|1038.5|1022.5|1038.25|1022.25|7
1643247230000|2022-01-27 01:33:50|1038.64|1022.64|1039.03|1023.03|1039.03|1023.03|1038.5|1022.5|4
1643247240000|2022-01-27 01:34:00|1038.5|1022.5|1038.15|1022.15|1038.5|1022.5|1038.15|1022.15|4
1643247250000|2022-01-27 01:34:10|1038.05|1022.05|1037.65|1021.65|1038.05|1022.05|1037.65|1021.65|5
1643247260000|2022-01-27 01:34:20|1037|1021|1037.5|1021.5|1037.5|1021.5|1037|1021|6
1643247270000|2022-01-27 01:34:30|1036.97|1020.97|1036.5|1020.5|1037.1|1021.1|1036.5|1020.5|4
1643247280000|2022-01-27 01:34:40|1036.62|1020.62|1036.4|1020.4|1036.62|1020.62|1036.4|1020.4|3
1643247290000|2022-01-27 01:34:50|1036.34|1020.34|1036|1020|1036.45|1020.45|1036|1020|5
1643247300000|2022-01-27 01:35:00|1035.5|1019.5|1035.35|1019.35|1035.5|1019.5|1034.83|1018.83|9
1643247310000|2022-01-27 01:35:10|1035.45|1019.45|1036.82|1020.82|1036.82|1020.82|1035.45|1019.45|11
1643247320000|2022-01-27 01:35:20|1036.5|1020.5|1037|1021|1037.51|1021.51|1036.5|1020.5|10
1643247330000|2022-01-27 01:35:30|1036.58|1020.58|1036.59|1020.59|1036.59|1020.59|1036.5|1020.5|3
1643247340000|2022-01-27 01:35:40|1036.5|1020.5|1036.5|1020.5|1036.5|1020.5|1036.5|1020.5|1
1643247350000|2022-01-27 01:35:50|1036.65|1020.65|1036|1020|1036.65|1020.65|1035.9|1019.9|10
1643247360000|2022-01-27 01:36:00|1035.9|1019.9|1035.5|1019.5|1035.9|1019.9|1035.09|1019.09|5
1643247370000|2022-01-27 01:36:10|1035.01|1019.01|1036.6|1020.6|1036.6|1020.6|1035.01|1019.01|13
1643247380000|2022-01-27 01:36:20|1036.5|1020.5|1037.55|1021.55|1037.61|1021.61|1036.5|1020.5|11
1643247390000|2022-01-27 01:36:30|1037.53|1021.53|1036.15|1020.15|1037.94|1021.94|1036.03|1020.03|11
1643247400000|2022-01-27 01:36:40|1036|1020|1035.78|1019.78|1036.1|1020.1|1035.78|1019.78|4
1643247410000|2022-01-27 01:36:50|1035.6|1019.6|1035.6|1019.6|1035.6|1019.6|1035.6|1019.6|1
1643247420000|2022-01-27 01:37:00|1035.5|1019.5|1035.5|1019.5|1035.8|1019.8|1035.37|1019.37|5
1643247430000|2022-01-27 01:37:10|1035.2|1019.2|1035.5|1019.5|1035.62|1019.62|1035.08|1019.08|7
1643247440000|2022-01-27 01:37:20|1034.49|1018.49|1033.51|1017.51|1034.5|1018.5|1033.51|1017.51|7
1643247450000|2022-01-27 01:37:30|1033.3|1017.3|1032.5|1016.5|1033.3|1017.3|1032.5|1016.5|5
1643247460000|2022-01-27 01:37:40|1033.2|1017.2|1034.1|1018.1|1034.2|1018.2|1033.16|1017.16|9
1643247470000|2022-01-27 01:37:50|1034.46|1018.46|1034.63|1018.63|1034.84|1018.84|1034|1018|11
1643247480000|2022-01-27 01:38:00|1035.16|1019.16|1034.13|1018.13|1035.63|1019.63|1034.1|1018.1|11
1643247490000|2022-01-27 01:38:10|1033.88|1017.88|1033.88|1017.88|1034.14|1018.14|1033.63|1017.63|10
1643247500000|2022-01-27 01:38:20|1033.63|1017.63|1034.75|1018.75|1035.1|1019.1|1033.63|1017.63|12
1643247510000|2022-01-27 01:38:30|1035.2|1019.2|1034.13|1018.13|1035.2|1019.2|1034.13|1018.13|7
1643247520000|2022-01-27 01:38:40|1033.6|1017.6|1033.8|1017.8|1033.88|1017.88|1033.55|1017.55|7
1643247530000|2022-01-27 01:38:50|1033.55|1017.55|1033.5|1017.5|1033.63|1017.63|1033.41|1017.41|5
1643247540000|2022-01-27 01:39:00|1032.5|1016.5|1032.79|1016.79|1032.79|1016.79|1032.43|1016.43|10
1643247550000|2022-01-27 01:39:10|1033|1017|1033.06|1017.06|1033.06|1017.06|1033|1017|8
1643247560000|2022-01-27 01:39:20|1033.56|1017.56|1033.5|1017.5|1033.56|1017.56|1033.5|1017.5|2
1643247570000|2022-01-27 01:39:30|1033.22|1017.22|1032.3|1016.3|1033.22|1017.22|1031.6|1015.6|11
1643247580000|2022-01-27 01:39:40|1032|1016|1031.5|1015.5|1032|1016|1031.5|1015.5|7
1643247590000|2022-01-27 01:39:50|1031.25|1015.25|1030.7|1014.7|1031.25|1015.25|1030.7|1014.7|3
1643247600000|2022-01-27 01:40:00|1030.88|1014.88|1030.88|1014.88|1030.88|1014.88|1030.88|1014.88|1
1643247610000|2022-01-27 01:40:10|1030.7|1014.7|1031.5|1015.5|1031.58|1015.58|1030.7|1014.7|9
1643247620000|2022-01-27 01:40:20|1031.25|1015.25|1031.3|1015.3|1031.3|1015.3|1031.1|1015.1|3
1643247630000|2022-01-27 01:40:30|1031.45|1015.45|1031.5|1015.5|1031.62|1015.62|1031.45|1015.45|5
1643247640000|2022-01-27 01:40:40|1031.62|1015.62|1031.97|1015.97|1031.97|1015.97|1031.62|1015.62|2
1643247650000|2022-01-27 01:40:50|1032.3|1016.3|1032.61|1016.61|1032.72|1016.72|1032.3|1016.3|7
1643247660000|2022-01-27 01:41:00|1032.5|1016.5|1032.72|1016.72|1032.79|1016.79|1032.5|1016.5|4
1643247670000|2022-01-27 01:41:10|1032.64|1016.64|1032.12|1016.12|1032.64|1016.64|1032.12|1016.12|7
1643247680000|2022-01-27 01:41:20|1031.93|1015.93|1032.12|1016.12|1032.19|1016.19|1031.93|1015.93|10
1643247690000|2022-01-27 01:41:30|1032.22|1016.22|1032.5|1016.5|1032.65|1016.65|1032.22|1016.22|5
1643247700000|2022-01-27 01:41:40|1032.98|1016.98|1033.58|1017.58|1033.58|1017.58|1032.7|1016.7|5
1643247710000|2022-01-27 01:41:50|1034.09|1018.09|1034.72|1018.72|1034.75|1018.75|1033.64|1017.64|12
1643247720000|2022-01-27 01:42:00|1034.55|1018.55|1035.54|1019.54|1035.55|1019.55|1034.55|1018.55|12
1643247730000|2022-01-27 01:42:10|1035.5|1019.5|1034.9|1018.9|1035.5|1019.5|1034.9|1018.9|3
1643247740000|2022-01-27 01:42:20|1034.5|1018.5|1034|1018|1034.5|1018.5|1034|1018|2
1643247750000|2022-01-27 01:42:30|1034.25|1018.25|1034.25|1018.25|1034.25|1018.25|1034.25|1018.25|1
1643247760000|2022-01-27 01:42:40|1034|1018|1033.66|1017.66|1034|1018|1033.5|1017.5|6
1643247770000|2022-01-27 01:42:50|1033.5|1017.5|1033.9|1017.9|1034.01|1018.01|1033.5|1017.5|4
1643247780000|2022-01-27 01:43:00|1034.07|1018.07|1034.5|1018.5|1034.5|1018.5|1034.07|1018.07|5
1643247790000|2022-01-27 01:43:10|1034.45|1018.45|1034.5|1018.5|1034.75|1018.75|1034.45|1018.45|4
1643247800000|2022-01-27 01:43:20|1034.75|1018.75|1035.5|1019.5|1035.5|1019.5|1034.75|1018.75|5
1643247810000|2022-01-27 01:43:30|1035.7|1019.7|1035.7|1019.7|1035.88|1019.88|1035.5|1019.5|4
1643247820000|2022-01-27 01:43:40|1035.5|1019.5|1035.76|1019.76|1036|1020|1035.5|1019.5|3
1643247830000|2022-01-27 01:43:50|1036|1020|1035.5|1019.5|1036|1020|1035.5|1019.5|2
1643247840000|2022-01-27 01:44:00|1035.55|1019.55|1035.6|1019.6|1036|1020|1035.5|1019.5|6
1643247850000|2022-01-27 01:44:10|1035.5|1019.5|1036.11|1020.11|1036.11|1020.11|1035.5|1019.5|8
1643247860000|2022-01-27 01:44:20|1036.25|1020.25|1038.6|1022.6|1038.6|1022.6|1036.25|1020.25|14
1643247870000|2022-01-27 01:44:30|1038.62|1022.62|1038.81|1022.81|1039.21|1023.21|1038.5|1022.5|9
1643247880000|2022-01-27 01:44:40|1038.7|1022.7|1038.5|1022.5|1038.81|1022.81|1038.47|1022.47|8
1643247890000|2022-01-27 01:44:50|1038.73|1022.73|1038.81|1022.81|1039.06|1023.06|1038.67|1022.67|6
1643247900000|2022-01-27 01:45:00|1038.75|1022.75|1038.63|1022.63|1038.75|1022.75|1038.63|1022.63|2
1643247910000|2022-01-27 01:45:10|1038.5|1022.5|1038.5|1022.5|1038.5|1022.5|1037.96|1021.96|5
1643247920000|2022-01-27 01:45:20|1038.33|1022.33|1038.5|1022.5|1038.5|1022.5|1038.33|1022.33|2
1643247930000|2022-01-27 01:45:30|1038.56|1022.56|1040.5|1024.5|1040.5|1024.5|1038.56|1022.56|13
1643247940000|2022-01-27 01:45:40|1041.4|1025.4|1042.1|1026.1|1042.1|1026.1|1041.4|1025.4|11
1643247950000|2022-01-27 01:45:50|1042.07|1026.07|1042|1026|1042.07|1026.07|1041.61|1025.61|7
1643247960000|2022-01-27 01:46:00|1041.5|1025.5|1041.14|1025.14|1041.5|1025.5|1041.1|1025.1|4
1643247970000|2022-01-27 01:46:10|1040.64|1024.64|1040.64|1024.64|1040.67|1024.67|1040.64|1024.64|3
1643247980000|2022-01-27 01:46:20|1040.7|1024.7|1041.5|1025.5|1041.76|1025.76|1040.7|1024.7|10
1643247990000|2022-01-27 01:46:30|1041.48|1025.48|1041.19|1025.19|1041.48|1025.48|1041.12|1025.12|5
1643248000000|2022-01-27 01:46:40|1041.32|1025.32|1041.14|1025.14|1041.63|1025.63|1041.09|1025.09|10
1643248010000|2022-01-27 01:46:50|1041.05|1025.05|1041.3|1025.3|1041.3|1025.3|1040.84|1024.84|7
1643248020000|2022-01-27 01:47:00|1040.65|1024.65|1040.75|1024.75|1041.14|1025.14|1040.65|1024.65|4
1643248030000|2022-01-27 01:47:10|1041.16|1025.16|1040.75|1024.75|1041.16|1025.16|1040.75|1024.75|2
1643248040000|2022-01-27 01:47:20|1040.83|1024.83|1040.83|1024.83|1040.83|1024.83|1040.83|1024.83|1
1643248050000|2022-01-27 01:47:30|1040.9|1024.9|1041.11|1025.11|1041.24|1025.24|1040.9|1024.9|4
1643248060000|2022-01-27 01:47:40|1041.24|1025.24|1040.83|1024.83|1041.24|1025.24|1040.83|1024.83|2
1643248070000|2022-01-27 01:47:50|1040.5|1024.5|1038.55|1022.55|1040.5|1024.5|1038.55|1022.55|6
1643248080000|2022-01-27 01:48:00|1038.6|1022.6|1038.06|1022.06|1039.05|1023.05|1038.06|1022.06|11
1643248090000|2022-01-27 01:48:10|1038.12|1022.12|1037.5|1021.5|1038.12|1022.12|1037.5|1021.5|6
1643248110000|2022-01-27 01:48:30|1037.18|1021.18|1036.5|1020.5|1037.18|1021.18|1036.5|1020.5|3
1643248120000|2022-01-27 01:48:40|1036.14|1020.14|1036.5|1020.5|1036.88|1020.88|1036|1020|7
1643248130000|2022-01-27 01:48:50|1036.88|1020.88|1036.5|1020.5|1037|1021|1036.45|1020.45|8
1643248140000|2022-01-27 01:49:00|1037|1021|1037.3|1021.3|1037.3|1021.3|1036.45|1020.45|6
1643248150000|2022-01-27 01:49:10|1037.5|1021.5|1038.5|1022.5|1038.5|1022.5|1037.5|1021.5|6
1643248160000|2022-01-27 01:49:20|1038.67|1022.67|1037.6|1021.6|1038.67|1022.67|1037.6|1021.6|5
1643248170000|2022-01-27 01:49:30|1037.49|1021.49|1036.52|1020.52|1037.49|1021.49|1036.51|1020.51|10
1643248180000|2022-01-27 01:49:40|1036.51|1020.51|1036.52|1020.52|1036.52|1020.52|1036.51|1020.51|2
1643248190000|2022-01-27 01:49:50|1035.6|1019.6|1036.41|1020.41|1036.41|1020.41|1035.6|1019.6|7
1643248200000|2022-01-27 01:50:00|1036.15|1020.15|1035.91|1019.91|1036.15|1020.15|1035.5|1019.5|4
1643248210000|2022-01-27 01:50:10|1036|1020|1036.38|1020.38|1036.5|1020.5|1036|1020|8
1643248220000|2022-01-27 01:50:20|1036|1020|1035.65|1019.65|1036.38|1020.38|1035.65|1019.65|6
1643248230000|2022-01-27 01:50:30|1035.91|1019.91|1036|1020|1036.41|1020.41|1035.91|1019.91|7
1643248240000|2022-01-27 01:50:40|1036.3|1020.3|1036|1020|1036.3|1020.3|1035.9|1019.9|3
1643248250000|2022-01-27 01:50:50|1035.84|1019.84|1036|1020|1036.13|1020.13|1035.84|1019.84|4
1643248260000|2022-01-27 01:51:00|1035.5|1019.5|1036.3|1020.3|1036.3|1020.3|1035.5|1019.5|5
1643248270000|2022-01-27 01:51:10|1036.38|1020.38|1036.68|1020.68|1036.88|1020.88|1036.38|1020.38|5
1643248290000|2022-01-27 01:51:30|1036.77|1020.77|1036.5|1020.5|1036.77|1020.77|1036.5|1020.5|3
1643248300000|2022-01-27 01:51:40|1036.19|1020.19|1036|1020|1036.45|1020.45|1036|1020|4
1643248310000|2022-01-27 01:51:50|1036.1|1020.1|1036.6|1020.6|1036.6|1020.6|1036|1020|3
1643248320000|2022-01-27 01:52:00|1036.5|1020.5|1036.6|1020.6|1036.6|1020.6|1036.5|1020.5|2
1643248330000|2022-01-27 01:52:10|1036.93|1020.93|1037.18|1021.18|1037.38|1021.38|1036.93|1020.93|3
1643248340000|2022-01-27 01:52:20|1037.35|1021.35|1036.68|1020.68|1037.35|1021.35|1036.68|1020.68|4
1643248350000|2022-01-27 01:52:30|1036.5|1020.5|1036.5|1020.5|1036.5|1020.5|1036.5|1020.5|1
1643248360000|2022-01-27 01:52:40|1036.25|1020.25|1034.5|1018.5|1036.25|1020.25|1034.5|1018.5|6
1643248380000|2022-01-27 01:53:00|1034.24|1018.24|1033.5|1017.5|1034.24|1018.24|1033.5|1017.5|5
1643248400000|2022-01-27 01:53:20|1033.39|1017.39|1033|1017|1033.39|1017.39|1033|1017|3
1643248410000|2022-01-27 01:53:30|1032.91|1016.91|1032.35|1016.35|1033|1017|1032.35|1016.35|5
1643248420000|2022-01-27 01:53:40|1032.09|1016.09|1032.09|1016.09|1032.09|1016.09|1032.09|1016.09|1
1643248430000|2022-01-27 01:53:50|1031.59|1015.59|1031.39|1015.39|1031.59|1015.59|1031.39|1015.39|3
1643248440000|2022-01-27 01:54:00|1031.2|1015.2|1029.75|1013.75|1031.2|1015.2|1029.75|1013.75|9
1643248450000|2022-01-27 01:54:10|1029.68|1013.68|1029.5|1013.5|1029.68|1013.68|1028.92|1012.92|4
1643248460000|2022-01-27 01:54:20|1029.12|1013.12|1028.67|1012.67|1029.17|1013.17|1028.62|1012.62|8
1643248470000|2022-01-27 01:54:30|1028.5|1012.5|1028.3|1012.3|1028.5|1012.5|1027.9|1011.9|3
1643248480000|2022-01-27 01:54:40|1028.13|1012.13|1028.2|1012.2|1028.2|1012.2|1028.13|1012.13|2
1643248490000|2022-01-27 01:54:50|1028.15|1012.15|1028|1012|1028.25|1012.25|1028|1012|3
1643248500000|2022-01-27 01:55:00|1028.35|1012.35|1029.5|1013.5|1029.5|1013.5|1028.1|1012.1|10
1643248510000|2022-01-27 01:55:10|1029|1013|1029|1013|1029|1013|1029|1013|1
1643248520000|2022-01-27 01:55:20|1028.1|1012.1|1027.85|1011.85|1028.1|1012.1|1027.6|1011.6|5
1643248530000|2022-01-27 01:55:30|1027.7|1011.7|1027.5|1011.5|1027.7|1011.7|1027.5|1011.5|4
1643248540000|2022-01-27 01:55:40|1027.7|1011.7|1027.7|1011.7|1027.7|1011.7|1027.7|1011.7|1
1643248550000|2022-01-27 01:55:50|1027.5|1011.5|1026.15|1010.15|1027.5|1011.5|1026.15|1010.15|5
1643248560000|2022-01-27 01:56:00|1026.5|1010.5|1025.5|1009.5|1026.5|1010.5|1025.1|1009.1|9
1643248570000|2022-01-27 01:56:10|1025.51|1009.51|1025.5|1009.5|1025.51|1009.51|1025.5|1009.5|2
1643248580000|2022-01-27 01:56:20|1025.54|1009.54|1025.4|1009.4|1025.54|1009.54|1025.4|1009.4|3
1643248590000|2022-01-27 01:56:30|1025.45|1009.45|1025.52|1009.52|1025.52|1009.52|1025.35|1009.35|4
1643248600000|2022-01-27 01:56:40|1025.5|1009.5|1024.67|1008.67|1025.5|1009.5|1024.65|1008.65|4
1643248610000|2022-01-27 01:56:50|1024.62|1008.62|1024.7|1008.7|1024.85|1008.85|1024.62|1008.62|3
1643248620000|2022-01-27 01:57:00|1024.75|1008.75|1025.53|1009.53|1025.53|1009.53|1024.75|1008.75|3
1643248630000|2022-01-27 01:57:10|1025.59|1009.59|1027.29|1011.29|1027.5|1011.5|1025.59|1009.59|11
1643248640000|2022-01-27 01:57:20|1027.5|1011.5|1026.25|1010.25|1027.5|1011.5|1026.19|1010.19|6
1643248650000|2022-01-27 01:57:30|1026.29|1010.29|1026.91|1010.91|1026.91|1010.91|1025.95|1009.95|5
1643248660000|2022-01-27 01:57:40|1026.96|1010.96|1027.41|1011.41|1027.46|1011.46|1026.96|1010.96|3
1643248670000|2022-01-27 01:57:50|1027.14|1011.14|1027.25|1011.25|1027.25|1011.25|1026.66|1010.66|6
1643248680000|2022-01-27 01:58:00|1027.31|1011.31|1027.51|1011.51|1027.66|1011.66|1027.31|1011.31|6
1643248690000|2022-01-27 01:58:10|1027.66|1011.66|1027.3|1011.3|1028.17|1012.17|1027.3|1011.3|6
1643248700000|2022-01-27 01:58:20|1027.4|1011.4|1027.5|1011.5|1028.27|1012.27|1027.4|1011.4|8
1643248710000|2022-01-27 01:58:30|1027|1011|1026.5|1010.5|1027|1011|1026.25|1010.25|8
1643248720000|2022-01-27 01:58:40|1025.65|1009.65|1025.51|1009.51|1025.84|1009.84|1025.51|1009.51|9
1643248730000|2022-01-27 01:58:50|1025.63|1009.63|1025.5|1009.5|1025.65|1009.65|1025.5|1009.5|5
1643248740000|2022-01-27 01:59:00|1025.34|1009.34|1026.72|1010.72|1026.72|1010.72|1025.34|1009.34|11
1643248750000|2022-01-27 01:59:10|1026.5|1010.5|1026.44|1010.44|1027.08|1011.08|1026.44|1010.44|6
1643248760000|2022-01-27 01:59:20|1026.42|1010.42|1026.01|1010.01|1026.42|1010.42|1025.92|1009.92|6
1643248770000|2022-01-27 01:59:30|1025.7|1009.7|1025.7|1009.7|1025.7|1009.7|1025.7|1009.7|1
1643248780000|2022-01-27 01:59:40|1025.84|1009.84|1025.7|1009.7|1026.01|1010.01|1025.7|1009.7|7
1643248790000|2022-01-27 01:59:50|1025.55|1009.55|1025.71|1009.71|1025.71|1009.71|1025.35|1009.35|6
1643248800000|2022-01-27 02:00:00|1025.61|1009.61|1023.29|1007.29|1025.61|1009.61|1023.19|1007.19|10
1643248810000|2022-01-27 02:00:10|1023.5|1007.5|1023|1007|1023.55|1007.55|1023|1007|8
1643248820000|2022-01-27 02:00:20|1022.85|1006.85|1022.5|1006.5|1022.85|1006.85|1022.5|1006.5|3
1643248830000|2022-01-27 02:00:30|1022.33|1006.33|1021.5|1005.5|1022.35|1006.35|1021.5|1005.5|5
1643248840000|2022-01-27 02:00:40|1021.4|1005.4|1021.2|1005.2|1021.4|1005.4|1021|1005|5
1643248850000|2022-01-27 02:00:50|1021.5|1005.5|1021.08|1005.08|1021.5|1005.5|1021.08|1005.08|5
1643248860000|2022-01-27 02:01:00|1020.88|1004.88|1020.5|1004.5|1020.88|1004.88|1020.5|1004.5|2
1643248870000|2022-01-27 02:01:10|1020.6|1004.6|1021|1005|1021.35|1005.35|1020.6|1004.6|5
1643248880000|2022-01-27 02:01:20|1020.67|1004.67|1020.67|1004.67|1020.67|1004.67|1020.67|1004.67|1
1643248890000|2022-01-27 02:01:30|1020.99|1004.99|1022.5|1006.5|1022.63|1006.63|1020.59|1004.59|13
1643248900000|2022-01-27 02:01:40|1022.72|1006.72|1022.7|1006.7|1023.15|1007.15|1022.5|1006.5|10
1643248910000|2022-01-27 02:01:50|1022.65|1006.65|1022.7|1006.7|1023.27|1007.27|1022.65|1006.65|6
1643248920000|2022-01-27 02:02:00|1022.8|1006.8|1023.5|1007.5|1023.5|1007.5|1022.7|1006.7|7
1643248930000|2022-01-27 02:02:10|1023.8|1007.8|1025.05|1009.05|1025.5|1009.5|1023.8|1007.8|16
1643248940000|2022-01-27 02:02:20|1025.47|1009.47|1025.3|1009.3|1025.5|1009.5|1025.1|1009.1|10
1643248950000|2022-01-27 02:02:30|1025.02|1009.02|1024.67|1008.67|1025.02|1009.02|1024.5|1008.5|7
1643248960000|2022-01-27 02:02:40|1025.23|1009.23|1025.43|1009.43|1025.43|1009.43|1025.23|1009.23|5
1643248970000|2022-01-27 02:02:50|1025.3|1009.3|1025.5|1009.5|1025.5|1009.5|1025.3|1009.3|4
1643248980000|2022-01-27 02:03:00|1025.61|1009.61|1025.76|1009.76|1025.76|1009.76|1025.58|1009.58|7
1643248990000|2022-01-27 02:03:10|1026|1010|1026.75|1010.75|1026.75|1010.75|1026|1010|4
1643249000000|2022-01-27 02:03:20|1026.9|1010.9|1027.5|1011.5|1027.53|1011.53|1026.75|1010.75|5
1643249010000|2022-01-27 02:03:30|1026.71|1010.71|1026.91|1010.91|1026.91|1010.91|1026.63|1010.63|5
1643249020000|2022-01-27 02:03:40|1026.96|1010.96|1027.41|1011.41|1027.46|1011.46|1026.91|1010.91|6
1643249030000|2022-01-27 02:03:50|1027.46|1011.46|1027.41|1011.41|1027.46|1011.46|1027.41|1011.41|2
1643249040000|2022-01-27 02:04:00|1027.48|1011.48|1026.5|1010.5|1027.48|1011.48|1026.5|1010.5|6
1643249050000|2022-01-27 02:04:10|1026.63|1010.63|1026.4|1010.4|1026.63|1010.63|1026.4|1010.4|4
1643249060000|2022-01-27 02:04:20|1026.15|1010.15|1025.65|1009.65|1026.15|1010.15|1025.61|1009.61|5
1643249070000|2022-01-27 02:04:30|1025.45|1009.45|1023.88|1007.88|1025.45|1009.45|1023.5|1007.5|13
1643249080000|2022-01-27 02:04:40|1023.5|1007.5|1023.5|1007.5|1023.5|1007.5|1023.43|1007.43|7
1643249090000|2022-01-27 02:04:50|1024|1008|1024|1008|1024|1008|1023.5|1007.5|5
1643249100000|2022-01-27 02:05:00|1023.81|1007.81|1023.6|1007.6|1023.81|1007.81|1023.6|1007.6|2
1643249110000|2022-01-27 02:05:10|1023.95|1007.95|1024.25|1008.25|1024.45|1008.45|1023.95|1007.95|7
1643249120000|2022-01-27 02:05:20|1024.23|1008.23|1022.98|1006.98|1024.23|1008.23|1022.98|1006.98|5
1643249130000|2022-01-27 02:05:30|1022.62|1006.62|1021|1005|1022.93|1006.93|1021|1005|5
1643249140000|2022-01-27 02:05:40|1021.25|1005.25|1020.5|1004.5|1021.25|1005.25|1020.5|1004.5|3
1643249150000|2022-01-27 02:05:50|1020.35|1004.35|1020.35|1004.35|1020.35|1004.35|1020.35|1004.35|1
1643249160000|2022-01-27 02:06:00|1019.85|1003.85|1018.6|1002.6|1019.85|1003.85|1018.6|1002.6|4
1643249170000|2022-01-27 02:06:10|1018.98|1002.98|1019.5|1003.5|1019.5|1003.5|1018.98|1002.98|8
1643249180000|2022-01-27 02:06:20|1019.34|1003.34|1018.25|1002.25|1019.5|1003.5|1018.25|1002.25|6
1643249190000|2022-01-27 02:06:30|1017.85|1001.85|1018.1|1002.1|1018.1|1002.1|1017.6|1001.6|4
1643249200000|2022-01-27 02:06:40|1018.5|1002.5|1018.5|1002.5|1018.5|1002.5|1018.5|1002.5|1
1643249210000|2022-01-27 02:06:50|1017.6|1001.6|1018.1|1002.1|1018.1|1002.1|1017.6|1001.6|3
1643249220000|2022-01-27 02:07:00|1018.02|1002.02|1018.3|1002.3|1018.3|1002.3|1018.02|1002.02|2
1643249230000|2022-01-27 02:07:10|1018.61|1002.61|1019.06|1003.06|1019.11|1003.11|1018.61|1002.61|7
1643249240000|2022-01-27 02:07:20|1019.45|1003.45|1019.5|1003.5|1019.6|1003.6|1019.45|1003.45|4
1643249250000|2022-01-27 02:07:30|1019.88|1003.88|1019.5|1003.5|1019.88|1003.88|1019.5|1003.5|8
1643249260000|2022-01-27 02:07:40|1019.3|1003.3|1019.5|1003.5|1019.5|1003.5|1019.3|1003.3|2
1643249270000|2022-01-27 02:07:50|1019.17|1003.17|1019.06|1003.06|1019.25|1003.25|1019.06|1003.06|3
1643249280000|2022-01-27 02:08:00|1019.5|1003.5|1019.48|1003.48|1019.5|1003.5|1019.48|1003.48|2
1643249290000|2022-01-27 02:08:10|1019.5|1003.5|1019.2|1003.2|1020.15|1004.15|1019.2|1003.2|8
1643249300000|2022-01-27 02:08:20|1019|1003|1018.5|1002.5|1019|1003|1018.5|1002.5|2
1643249310000|2022-01-27 02:08:30|1018.63|1002.63|1019.09|1003.09|1019.09|1003.09|1018.55|1002.55|7
1643249320000|2022-01-27 02:08:40|1019.5|1003.5|1020.15|1004.15|1020.15|1004.15|1019.5|1003.5|3
1643249330000|2022-01-27 02:08:50|1020.5|1004.5|1020.5|1004.5|1020.59|1004.59|1020.5|1004.5|3
1643249340000|2022-01-27 02:09:00|1021.5|1005.5|1022|1006|1022|1006|1021.5|1005.5|5
1643249350000|2022-01-27 02:09:10|1022.5|1006.5|1023.01|1007.01|1023.01|1007.01|1022.5|1006.5|3
1643249360000|2022-01-27 02:09:20|1023.21|1007.21|1023.45|1007.45|1023.48|1007.48|1023.21|1007.21|4
1643249370000|2022-01-27 02:09:30|1023.21|1007.21|1022.71|1006.71|1023.21|1007.21|1022.71|1006.71|4
1643249380000|2022-01-27 02:09:40|1022.5|1006.5|1021.5|1005.5|1022.5|1006.5|1021.22|1005.22|9
1643249390000|2022-01-27 02:09:50|1020.5|1004.5|1020.5|1004.5|1020.5|1004.5|1020.12|1004.12|6
1643249400000|2022-01-27 02:10:00|1020.75|1004.75|1019.8|1003.8|1021|1005|1019.8|1003.8|7
1643249410000|2022-01-27 02:10:10|1020|1004|1020.5|1004.5|1020.5|1004.5|1020|1004|5
1643249420000|2022-01-27 02:10:20|1020.8|1004.8|1021.3|1005.3|1021.3|1005.3|1020.8|1004.8|2
1643249430000|2022-01-27 02:10:30|1021.45|1005.45|1020.64|1004.64|1021.45|1005.45|1020.64|1004.64|3
1643249440000|2022-01-27 02:10:40|1020.5|1004.5|1019.16|1003.16|1020.5|1004.5|1019.11|1003.11|6
1643249450000|2022-01-27 02:10:50|1019.5|1003.5|1019.5|1003.5|1019.5|1003.5|1019.25|1003.25|3
1643249460000|2022-01-27 02:11:00|1019|1003|1019|1003|1019|1003|1019|1003|1
1643249470000|2022-01-27 02:11:10|1017.95|1001.95|1018.35|1002.35|1018.35|1002.35|1017.95|1001.95|2
1643249480000|2022-01-27 02:11:20|1017.8|1001.8|1018.16|1002.16|1018.16|1002.16|1017.65|1001.65|4
1643249490000|2022-01-27 02:11:30|1018.5|1002.5|1019|1003|1019|1003|1018.5|1002.5|6
1643249500000|2022-01-27 02:11:40|1019.06|1003.06|1019.45|1003.45|1019.56|1003.56|1019.06|1003.06|4
1643249510000|2022-01-27 02:11:50|1019.53|1003.53|1020.5|1004.5|1020.5|1004.5|1019.53|1003.53|8
1643249520000|2022-01-27 02:12:00|1020.56|1004.56|1020.5|1004.5|1020.56|1004.56|1020.5|1004.5|2
1643249530000|2022-01-27 02:12:10|1020.56|1004.56|1021|1005|1021|1005|1020.56|1004.56|5
1643249540000|2022-01-27 02:12:20|1021.03|1005.03|1021.57|1005.57|1021.82|1005.82|1021.03|1005.03|6
1643249550000|2022-01-27 02:12:30|1022.05|1006.05|1022.53|1006.53|1022.57|1006.57|1022.05|1006.05|4
1643249560000|2022-01-27 02:12:40|1022.95|1006.95|1022.55|1006.55|1022.95|1006.95|1022.54|1006.54|4
1643249570000|2022-01-27 02:12:50|1022.54|1006.54|1022.55|1006.55|1022.67|1006.67|1022.54|1006.54|3
1643249580000|2022-01-27 02:13:00|1022.64|1006.64|1022.55|1006.55|1022.64|1006.64|1022.55|1006.55|2
1643249590000|2022-01-27 02:13:10|1022.69|1006.69|1023.48|1007.48|1023.48|1007.48|1022.69|1006.69|3
1643249600000|2022-01-27 02:13:20|1023.71|1007.71|1023.73|1007.73|1023.75|1007.75|1023.5|1007.5|5
1643249610000|2022-01-27 02:13:30|1023.5|1007.5|1023.62|1007.62|1023.62|1007.62|1023.5|1007.5|2
1643249620000|2022-01-27 02:13:40|1023.5|1007.5|1022.14|1006.14|1023.5|1007.5|1022.14|1006.14|9
1643249630000|2022-01-27 02:13:50|1022|1006|1020.33|1004.33|1022|1006|1020.33|1004.33|6
1643249640000|2022-01-27 02:14:00|1020.16|1004.16|1021.35|1005.35|1021.35|1005.35|1019.92|1003.92|8
1643249650000|2022-01-27 02:14:10|1021|1005|1020.5|1004.5|1021|1005|1020.2|1004.2|9
1643249660000|2022-01-27 02:14:20|1020.06|1004.06|1018.5|1002.5|1020.06|1004.06|1018.5|1002.5|12
1643249670000|2022-01-27 02:14:30|1018.65|1002.65|1018.88|1002.88|1019|1003|1018.65|1002.65|4
1643249680000|2022-01-27 02:14:40|1018.9|1002.9|1019.5|1003.5|1019.5|1003.5|1018.9|1002.9|3
1643249690000|2022-01-27 02:14:50|1020|1004|1020|1004|1020|1004|1020|1004|1
1643249700000|2022-01-27 02:15:00|1020.09|1004.09|1021.9|1005.9|1021.9|1005.9|1019.9|1003.9|11
1643249710000|2022-01-27 02:15:10|1022.2|1006.2|1020.83|1004.83|1022.35|1006.35|1020.8|1004.8|10
1643249720000|2022-01-27 02:15:20|1020.93|1004.93|1020.75|1004.75|1021.5|1005.5|1020.75|1004.75|5
1643249730000|2022-01-27 02:15:30|1021|1005|1020.5|1004.5|1021|1005|1020.5|1004.5|9
1643249740000|2022-01-27 02:15:40|1020.75|1004.75|1021.3|1005.3|1021.3|1005.3|1020.75|1004.75|6
1643249760000|2022-01-27 02:16:00|1020.99|1004.99|1021|1005|1021|1005|1020.75|1004.75|7
1643249770000|2022-01-27 02:16:10|1020.75|1004.75|1019.7|1003.7|1020.75|1004.75|1019.7|1003.7|4
1643249780000|2022-01-27 02:16:20|1019.64|1003.64|1018.96|1002.96|1019.64|1003.64|1018.96|1002.96|2
1643249790000|2022-01-27 02:16:30|1019.36|1003.36|1019.5|1003.5|1019.5|1003.5|1019.33|1003.33|4
1643249810000|2022-01-27 02:16:50|1020|1004|1020.47|1004.47|1020.47|1004.47|1020|1004|2
1643249820000|2022-01-27 02:17:00|1020.75|1004.75|1021.25|1005.25|1021.25|1005.25|1020.75|1004.75|2
1643249830000|2022-01-27 02:17:10|1021.89|1005.89|1020.58|1004.58|1022.39|1006.39|1020.58|1004.58|4
1643249840000|2022-01-27 02:17:20|1020.64|1004.64|1019|1003|1021.23|1005.23|1019|1003|14
1643249850000|2022-01-27 02:17:30|1019.5|1003.5|1020.63|1004.63|1020.63|1004.63|1019.5|1003.5|7
1643249860000|2022-01-27 02:17:40|1020.5|1004.5|1020.76|1004.76|1020.76|1004.76|1020.5|1004.5|3
1643249870000|2022-01-27 02:17:50|1020.5|1004.5|1020.5|1004.5|1020.5|1004.5|1020.5|1004.5|1
1643249890000|2022-01-27 02:18:10|1020.76|1004.76|1021.5|1005.5|1021.5|1005.5|1020.72|1004.72|6
1643249900000|2022-01-27 02:18:20|1021.4|1005.4|1020.8|1004.8|1021.4|1005.4|1020.8|1004.8|4
1643249910000|2022-01-27 02:18:30|1020.55|1004.55|1019.7|1003.7|1020.55|1004.55|1019.7|1003.7|2
1643249920000|2022-01-27 02:18:40|1019.5|1003.5|1019.5|1003.5|1019.5|1003.5|1019.5|1003.5|1
1643249930000|2022-01-27 02:18:50|1019.75|1003.75|1020.25|1004.25|1020.25|1004.25|1019.75|1003.75|2
1643249940000|2022-01-27 02:19:00|1020.5|1004.5|1020.5|1004.5|1020.5|1004.5|1020.5|1004.5|1
1643249970000|2022-01-27 02:19:30|1020.09|1004.09|1019.8|1003.8|1020.09|1004.09|1019.8|1003.8|3
1643249980000|2022-01-27 02:19:40|1019.5|1003.5|1019.5|1003.5|1019.61|1003.61|1019.5|1003.5|3
1643249990000|2022-01-27 02:19:50|1019.72|1003.72|1018.82|1002.82|1019.72|1003.72|1018.82|1002.82|6
1643250000000|2022-01-27 02:20:00|1018.99|1002.99|1019.5|1003.5|1019.5|1003.5|1018.5|1002.5|9
1643250010000|2022-01-27 02:20:10|1019|1003|1018.9|1002.9|1019|1003|1018.6|1002.6|4
1643250020000|2022-01-27 02:20:20|1018.76|1002.76|1018.18|1002.18|1018.76|1002.76|1017.78|1001.78|3
1643250030000|2022-01-27 02:20:30|1017.65|1001.65|1017.5|1001.5|1017.65|1001.65|1017.5|1001.5|2
1643250060000|2022-01-27 02:21:00|1017|1001|1016.5|1000.5|1017|1001|1016.5|1000.5|2
1643250070000|2022-01-27 02:21:10|1016.35|1000.35|1016.35|1000.35|1016.35|1000.35|1016.35|1000.35|1
1643250080000|2022-01-27 02:21:20|1016.45|1000.45|1016.5|1000.5|1016.64|1000.64|1016.45|1000.45|4
1643250090000|2022-01-27 02:21:30|1016.98|1000.98|1018.34|1002.34|1018.41|1002.41|1016.98|1000.98|8
1643250100000|2022-01-27 02:21:40|1018.35|1002.35|1017.5|1001.5|1018.35|1002.35|1017.5|1001.5|5
1643250110000|2022-01-27 02:21:50|1017.77|1001.77|1017.5|1001.5|1017.77|1001.77|1017.5|1001.5|2
1643250130000|2022-01-27 02:22:10|1017.14|1001.14|1017.14|1001.14|1017.32|1001.32|1016.79|1000.79|5
1643250150000|2022-01-27 02:22:30|1016.96|1000.96|1016.83|1000.83|1017.14|1001.14|1016.83|1000.83|3
1643250160000|2022-01-27 02:22:40|1016.64|1000.64|1016.64|1000.64|1016.64|1000.64|1016.64|1000.64|1
1643250180000|2022-01-27 02:23:00|1016.76|1000.76|1017.21|1001.21|1017.21|1001.21|1016.76|1000.76|3
1643250190000|2022-01-27 02:23:10|1017.14|1001.14|1017.14|1001.14|1017.14|1001.14|1017.14|1001.14|1
1643250200000|2022-01-27 02:23:20|1017.06|1001.06|1015.8|999.8|1017.06|1001.06|1015.8|999.8|3
1643250210000|2022-01-27 02:23:30|1015.5|999.5|1014|998|1015.5|999.5|1013.65|997.65|10
1643250220000|2022-01-27 02:23:40|1014.1|998.1|1014.24|998.24|1014.4|998.4|1014.1|998.1|5
1643250230000|2022-01-27 02:23:50|1013.65|997.65|1013.65|997.65|1013.65|997.65|1013.65|997.65|1
1643250240000|2022-01-27 02:24:00|1013.8|997.8|1014.02|998.02|1014.27|998.27|1013.8|997.8|8
1643250250000|2022-01-27 02:24:10|1013.65|997.65|1012.95|996.95|1013.65|997.65|1012.95|996.95|4
1643250260000|2022-01-27 02:24:20|1012.78|996.78|1012.5|996.5|1012.78|996.78|1012.5|996.5|3
1643250270000|2022-01-27 02:24:30|1012.38|996.38|1011.5|995.5|1012.5|996.5|1011.35|995.35|5
1643250280000|2022-01-27 02:24:40|1011.35|995.35|1012.14|996.14|1012.3|996.3|1011.35|995.35|7
1643250290000|2022-01-27 02:24:50|1012.41|996.41|1013.48|997.48|1013.48|997.48|1012.36|996.36|12
1643250300000|2022-01-27 02:25:00|1013.39|997.39|1012.8|996.8|1013.45|997.45|1012.8|996.8|8
1643250310000|2022-01-27 02:25:10|1012.5|996.5|1012.5|996.5|1012.5|996.5|1012.5|996.5|1
1643250320000|2022-01-27 02:25:20|1012.2|996.2|1011.5|995.5|1012.2|996.2|1011.22|995.22|6
1643250330000|2022-01-27 02:25:30|1011.6|995.6|1011.23|995.23|1011.61|995.61|1011.23|995.23|4
1643250340000|2022-01-27 02:25:40|1010.7|994.7|1010|994|1010.7|994.7|1010|994|7
1643250350000|2022-01-27 02:25:50|1009.5|993.5|1010.22|994.22|1010.22|994.22|1009.5|993.5|5
1643250360000|2022-01-27 02:26:00|1010.37|994.37|1009.9|993.9|1010.45|994.45|1009.9|993.9|6
1643250370000|2022-01-27 02:26:10|1009.02|993.02|1009.08|993.08|1009.3|993.3|1009.02|993.02|5
1643250380000|2022-01-27 02:26:20|1008.58|992.58|1010.5|994.5|1010.5|994.5|1008.58|992.58|10
1643250390000|2022-01-27 02:26:30|1011.29|995.29|1011.54|995.54|1011.54|995.54|1010.65|994.65|11
1643250400000|2022-01-27 02:26:40|1011.43|995.43|1012|996|1012|996|1011.43|995.43|3
1643250410000|2022-01-27 02:26:50|1011.5|995.5|1010.5|994.5|1011.85|995.85|1010.5|994.5|12
1643250420000|2022-01-27 02:27:00|1010.62|994.62|1009.5|993.5|1011|995|1009.5|993.5|6
1643250430000|2022-01-27 02:27:10|1009.6|993.6|1010.88|994.88|1010.88|994.88|1009.6|993.6|7
1643250440000|2022-01-27 02:27:20|1010.95|994.95|1011.6|995.6|1011.6|995.6|1010.95|994.95|7
1643250450000|2022-01-27 02:27:30|1011.5|995.5|1011.14|995.14|1011.5|995.5|1011.11|995.11|4
1643250460000|2022-01-27 02:27:40|1011.11|995.11|1011.5|995.5|1011.7|995.7|1011.11|995.11|7
1643250470000|2022-01-27 02:27:50|1011.43|995.43|1011.95|995.95|1011.95|995.95|1011.43|995.43|7
1643250480000|2022-01-27 02:28:00|1011.78|995.78|1011.6|995.6|1011.88|995.88|1011.6|995.6|3
1643250490000|2022-01-27 02:28:10|1011.83|995.83|1011.8|995.8|1011.89|995.89|1011.67|995.67|5
1643250500000|2022-01-27 02:28:20|1011.84|995.84|1012.39|996.39|1012.6|996.6|1011.84|995.84|9
1643250510000|2022-01-27 02:28:30|1012.4|996.4|1013.31|997.31|1013.31|997.31|1012.4|996.4|5
1643250520000|2022-01-27 02:28:40|1013.23|997.23|1013.5|997.5|1013.7|997.7|1013.23|997.23|13
1643250530000|2022-01-27 02:28:50|1013.62|997.62|1014.8|998.8|1014.8|998.8|1013.62|997.62|14
1643250540000|2022-01-27 02:29:00|1014.66|998.66|1014.63|998.63|1014.76|998.76|1014.5|998.5|10
1643250550000|2022-01-27 02:29:10|1014.5|998.5|1014.2|998.2|1014.77|998.77|1014.2|998.2|5
1643250560000|2022-01-27 02:29:20|1013.85|997.85|1013.5|997.5|1013.85|997.85|1013.5|997.5|2
1643250570000|2022-01-27 02:29:30|1013.64|997.64|1014.31|998.31|1014.36|998.36|1013.64|997.64|8
1643250580000|2022-01-27 02:29:40|1014.11|998.11|1014.3|998.3|1014.3|998.3|1014.11|998.11|4
1643250600000|2022-01-27 02:30:00|1014.05|998.05|1012.6|996.6|1014.05|998.05|1012.5|996.5|6
1643250610000|2022-01-27 02:30:10|1012.76|996.76|1014.27|998.27|1014.27|998.27|1012.71|996.71|10
1643250620000|2022-01-27 02:30:20|1014.28|998.28|1013.6|997.6|1014.31|998.31|1013.6|997.6|9
1643250630000|2022-01-27 02:30:30|1013.5|997.5|1013.67|997.67|1013.67|997.67|1013.5|997.5|2
1643250640000|2022-01-27 02:30:40|1013.5|997.5|1013.45|997.45|1013.5|997.5|1013.45|997.45|2
1643250650000|2022-01-27 02:30:50|1013.59|997.59|1014.4|998.4|1014.5|998.5|1013.45|997.45|13
1643250660000|2022-01-27 02:31:00|1014.5|998.5|1014.51|998.51|1014.51|998.51|1014.5|998.5|2
1643250670000|2022-01-27 02:31:10|1014.7|998.7|1014.69|998.69|1015|999|1014.67|998.67|8
1643250680000|2022-01-27 02:31:20|1014.7|998.7|1014.44|998.44|1014.7|998.7|1013.94|997.94|7
1643250690000|2022-01-27 02:31:30|1013.8|997.8|1011.5|995.5|1013.8|997.8|1011.3|995.3|12
1643250700000|2022-01-27 02:31:40|1011.44|995.44|1010.25|994.25|1011.44|995.44|1010.25|994.25|8
1643250710000|2022-01-27 02:31:50|1010.39|994.39|1010|994|1010.39|994.39|1010|994|4
1643250720000|2022-01-27 02:32:00|1009.5|993.5|1008.8|992.8|1009.5|993.5|1008.8|992.8|12
1643250740000|2022-01-27 02:32:20|1008.93|992.93|1009.18|993.18|1009.25|993.25|1008.5|992.5|12
1643250750000|2022-01-27 02:32:30|1009.22|993.22|1009.22|993.22|1009.22|993.22|1009.22|993.22|1
1643250760000|2022-01-27 02:32:40|1009.35|993.35|1010|994|1010.22|994.22|1009.35|993.35|9
1643250770000|2022-01-27 02:32:50|1009.5|993.5|1009.86|993.86|1010.05|994.05|1009.5|993.5|5
1643250780000|2022-01-27 02:33:00|1009.5|993.5|1009.5|993.5|1009.5|993.5|1009.5|993.5|1
1643250790000|2022-01-27 02:33:10|1009.33|993.33|1009.29|993.29|1009.33|993.33|1009.29|993.29|2
1643250800000|2022-01-27 02:33:20|1009.33|993.33|1008.83|992.83|1009.33|993.33|1008.83|992.83|4
1643250820000|2022-01-27 02:33:40|1008.75|992.75|1008.75|992.75|1008.75|992.75|1008.75|992.75|1
1643250830000|2022-01-27 02:33:50|1008.8|992.8|1008.8|992.8|1008.8|992.8|1008.8|992.8|1
1643250840000|2022-01-27 02:34:00|1008.75|992.75|1008.75|992.75|1008.75|992.75|1008.75|992.75|1
1643250860000|2022-01-27 02:34:20|1008.7|992.7|1007.65|991.65|1008.7|992.7|1007.65|991.65|5
1643250870000|2022-01-27 02:34:30|1007.95|991.95|1008.05|992.05|1008.05|992.05|1007.95|991.95|2
1643250880000|2022-01-27 02:34:40|1008.5|992.5|1008.5|992.5|1008.5|992.5|1008.5|992.5|1
1643250890000|2022-01-27 02:34:50|1008.65|992.65|1009.24|993.24|1009.39|993.39|1008.65|992.65|9
1643250900000|2022-01-27 02:35:00|1009.12|993.12|1009.5|993.5|1009.5|993.5|1009.12|993.12|3
1643250910000|2022-01-27 02:35:10|1010|994|1009.79|993.79|1010|994|1009.79|993.79|2
1643250920000|2022-01-27 02:35:20|1009.66|993.66|1009.5|993.5|1009.66|993.66|1009.5|993.5|2
1643250930000|2022-01-27 02:35:30|1009.4|993.4|1008.6|992.6|1009.4|993.4|1008.6|992.6|6
1643250940000|2022-01-27 02:35:40|1008.35|992.35|1007.5|991.5|1008.35|992.35|1007.09|991.09|7
1643250950000|2022-01-27 02:35:50|1007.32|991.32|1007.09|991.09|1007.4|991.4|1007.09|991.09|5
1643250960000|2022-01-27 02:36:00|1007.45|991.45|1008.69|992.69|1008.69|992.69|1007.45|991.45|6
1643250970000|2022-01-27 02:36:10|1009.07|993.07|1008.55|992.55|1009.3|993.3|1008.55|992.55|5
1643250980000|2022-01-27 02:36:20|1008.5|992.5|1008.97|992.97|1008.97|992.97|1008.39|992.39|10
1643250990000|2022-01-27 02:36:30|1009.18|993.18|1010.18|994.18|1010.18|994.18|1009.18|993.18|8
1643251000000|2022-01-27 02:36:40|1010.19|994.19|1010.77|994.77|1011.02|995.02|1010.19|994.19|8
1643251010000|2022-01-27 02:36:50|1010.52|994.52|1011.4|995.4|1011.4|995.4|1010.5|994.5|5
1643251020000|2022-01-27 02:37:00|1011.45|995.45|1011.23|995.23|1011.45|995.45|1011.07|995.07|4
1643251030000|2022-01-27 02:37:10|1011.2|995.2|1009.39|993.39|1011.2|995.2|1009.39|993.39|9
1643251040000|2022-01-27 02:37:20|1009.28|993.28|1009.43|993.43|1009.43|993.43|1009.28|993.28|5
1643251050000|2022-01-27 02:37:30|1009.5|993.5|1010.5|994.5|1010.88|994.88|1009.5|993.5|9
1643251060000|2022-01-27 02:37:40|1010.88|994.88|1010.5|994.5|1010.88|994.88|1010.5|994.5|5
1643251070000|2022-01-27 02:37:50|1010.52|994.52|1010.52|994.52|1010.52|994.52|1010.52|994.52|1
1643251080000|2022-01-27 02:38:00|1010.87|994.87|1011.02|995.02|1011.02|995.02|1010.76|994.76|5
1643251090000|2022-01-27 02:38:10|1011.06|995.06|1012.31|996.31|1012.31|996.31|1011.06|995.06|7
1643251100000|2022-01-27 02:38:20|1012.5|996.5|1012.13|996.13|1012.5|996.5|1012.13|996.13|4
1643251110000|2022-01-27 02:38:30|1012.5|996.5|1012.62|996.62|1012.77|996.77|1012.21|996.21|20
1643251120000|2022-01-27 02:38:40|1012.58|996.58|1013.05|997.05|1013.05|997.05|1012.57|996.57|3
1643251130000|2022-01-27 02:38:50|1013.42|997.42|1013.8|997.8|1013.8|997.8|1013.42|997.42|3
1643251140000|2022-01-27 02:39:00|1014.05|998.05|1014.45|998.45|1014.5|998.5|1013.7|997.7|5
1643251150000|2022-01-27 02:39:10|1014.56|998.56|1013.8|997.8|1014.61|998.61|1013.8|997.8|6
1643251160000|2022-01-27 02:39:20|1014|998|1013.43|997.43|1014.5|998.5|1013.37|997.37|7
1643251170000|2022-01-27 02:39:30|1013.5|997.5|1014.41|998.41|1014.41|998.41|1013.37|997.37|8
1643251180000|2022-01-27 02:39:40|1014.25|998.25|1012.5|996.5|1014.25|998.25|1012.5|996.5|4
1643251210000|2022-01-27 02:40:10|1013.15|997.15|1013.37|997.37|1013.37|997.37|1012.87|996.87|5
1643251220000|2022-01-27 02:40:20|1013.69|997.69|1013.5|997.5|1013.69|997.69|1013.5|997.5|4
1643251240000|2022-01-27 02:40:40|1013.69|997.69|1013.33|997.33|1013.81|997.81|1013.33|997.33|7
1643251250000|2022-01-27 02:40:50|1013.53|997.53|1013.77|997.77|1013.85|997.85|1013.53|997.53|5
1643251260000|2022-01-27 02:41:00|1013.62|997.62|1013.62|997.62|1013.67|997.67|1013.55|997.55|5
1643251270000|2022-01-27 02:41:10|1013.37|997.37|1012.7|996.7|1013.37|997.37|1012.7|996.7|3
1643251280000|2022-01-27 02:41:20|1012.6|996.6|1012.6|996.6|1012.6|996.6|1012.6|996.6|1
1643251290000|2022-01-27 02:41:30|1012.87|996.87|1013.53|997.53|1013.53|997.53|1012.7|996.7|9
1643251300000|2022-01-27 02:41:40|1013.46|997.46|1013.5|997.5|1013.5|997.5|1013.37|997.37|3
1643251310000|2022-01-27 02:41:50|1013.42|997.42|1012.79|996.79|1013.42|997.42|1012.79|996.79|4
1643251320000|2022-01-27 02:42:00|1013.02|997.02|1011.5|995.5|1013.02|997.02|1011.5|995.5|6
1643251340000|2022-01-27 02:42:20|1012|996|1012.5|996.5|1012.5|996.5|1012|996|8
1643251350000|2022-01-27 02:42:30|1012.64|996.64|1012.5|996.5|1012.64|996.64|1012.5|996.5|2
1643251360000|2022-01-27 02:42:40|1012.32|996.32|1011.5|995.5|1012.5|996.5|1011.5|995.5|4
1643251380000|2022-01-27 02:43:00|1011.77|995.77|1012.14|996.14|1012.14|996.14|1011.5|995.5|6
1643251390000|2022-01-27 02:43:10|1012.3|996.3|1012.75|996.75|1012.81|996.81|1012.3|996.3|5
1643251400000|2022-01-27 02:43:20|1012.5|996.5|1012.5|996.5|1012.75|996.75|1012.5|996.5|3
1643251410000|2022-01-27 02:43:30|1012.81|996.81|1013.25|997.25|1013.25|997.25|1012.81|996.81|5
1643251420000|2022-01-27 02:43:40|1013.34|997.34|1014.24|998.24|1014.24|998.24|1013.34|997.34|4
1643251430000|2022-01-27 02:43:50|1013.87|997.87|1013.65|997.65|1013.94|997.94|1013.65|997.65|5
1643251440000|2022-01-27 02:44:00|1013.5|997.5|1013.65|997.65|1013.66|997.66|1013.5|997.5|3
1643251450000|2022-01-27 02:44:10|1014.45|998.45|1014.47|998.47|1014.47|998.47|1014.4|998.4|3
1643251460000|2022-01-27 02:44:20|1013.8|997.8|1013.71|997.71|1013.8|997.8|1013.71|997.71|3
1643251480000|2022-01-27 02:44:40|1013.59|997.59|1013.38|997.38|1013.59|997.59|1013.38|997.38|2
1643251490000|2022-01-27 02:44:50|1013.5|997.5|1013.18|997.18|1013.5|997.5|1013.18|997.18|2
1643251500000|2022-01-27 02:45:00|1013.27|997.27|1013.64|997.64|1013.72|997.72|1013.27|997.27|3
1643251510000|2022-01-27 02:45:10|1013.72|997.72|1014.07|998.07|1014.07|998.07|1013.72|997.72|2
1643251520000|2022-01-27 02:45:20|1014.34|998.34|1014.47|998.47|1014.57|998.57|1014.34|998.34|4
1643251530000|2022-01-27 02:45:30|1014.5|998.5|1014.82|998.82|1015.35|999.35|1014.5|998.5|6
1643251540000|2022-01-27 02:45:40|1014.55|998.55|1015.17|999.17|1015.17|999.17|1014.55|998.55|4
1643251560000|2022-01-27 02:46:00|1015.25|999.25|1015.84|999.84|1015.9|999.9|1015.25|999.25|9
1643251570000|2022-01-27 02:46:10|1016|1000|1016.5|1000.5|1016.55|1000.55|1016|1000|4
1643251580000|2022-01-27 02:46:20|1016.34|1000.34|1015.87|999.87|1016.34|1000.34|1015.6|999.6|6
1643251590000|2022-01-27 02:46:30|1015.5|999.5|1015.72|999.72|1016.05|1000.05|1015.5|999.5|4
1643251600000|2022-01-27 02:46:40|1015.5|999.5|1016.04|1000.04|1016.08|1000.08|1015.5|999.5|10
1643251610000|2022-01-27 02:46:50|1015.72|999.72|1014.91|998.91|1015.98|999.98|1014.91|998.91|6
1643251620000|2022-01-27 02:47:00|1015.01|999.01|1014.76|998.76|1015.01|999.01|1014.76|998.76|2
1643251630000|2022-01-27 02:47:10|1014.6|998.6|1014.6|998.6|1014.6|998.6|1014.6|998.6|1
1643251640000|2022-01-27 02:47:20|1014.5|998.5|1014.5|998.5|1014.5|998.5|1014.5|998.5|1
1643251660000|2022-01-27 02:47:40|1014.6|998.6|1014.8|998.8|1014.8|998.8|1014.6|998.6|2
1643251670000|2022-01-27 02:47:50|1015.2|999.2|1014.75|998.75|1015.2|999.2|1014.5|998.5|7
1643251680000|2022-01-27 02:48:00|1014.74|998.74|1014.09|998.09|1014.74|998.74|1014.04|998.04|11
1643251690000|2022-01-27 02:48:10|1014.04|998.04|1014.04|998.04|1014.04|998.04|1014.04|998.04|1
1643251700000|2022-01-27 02:48:20|1013.55|997.55|1013.74|997.74|1014.24|998.24|1013.55|997.55|6
1643251720000|2022-01-27 02:48:40|1013.5|997.5|1013.5|997.5|1013.59|997.59|1013.5|997.5|3
1643251730000|2022-01-27 02:48:50|1013.64|997.64|1013.89|997.89|1014.2|998.2|1013.5|997.5|7
1643251740000|2022-01-27 02:49:00|1014.29|998.29|1014.5|998.5|1014.5|998.5|1014.29|998.29|3
1643251750000|2022-01-27 02:49:10|1014.3|998.3|1014.3|998.3|1014.3|998.3|1014.3|998.3|1
1643251760000|2022-01-27 02:49:20|1014.14|998.14|1013.8|997.8|1014.14|998.14|1013.8|997.8|2
1643251770000|2022-01-27 02:49:30|1013.52|997.52|1013.5|997.5|1013.52|997.52|1013.22|997.22|4
1643251780000|2022-01-27 02:49:40|1013.78|997.78|1013.69|997.69|1013.78|997.78|1013.52|997.52|7
1643251790000|2022-01-27 02:49:50|1013.8|997.8|1014.23|998.23|1014.34|998.34|1013.8|997.8|4
1643251800000|2022-01-27 02:50:00|1014.32|998.32|1014.54|998.54|1014.54|998.54|1014.22|998.22|5
1643251810000|2022-01-27 02:50:10|1014.45|998.45|1014|998|1014.5|998.5|1014|998|3
1643251830000|2022-01-27 02:50:30|1013.5|997.5|1013.25|997.25|1013.5|997.5|1012.5|996.5|6
1643251850000|2022-01-27 02:50:50|1013.45|997.45|1013.45|997.45|1013.45|997.45|1013.45|997.45|1
1643251860000|2022-01-27 02:51:00|1013|997|1012.5|996.5|1013|997|1012.5|996.5|4
1643251880000|2022-01-27 02:51:20|1013|997|1013.55|997.55|1013.59|997.59|1013|997|5
1643251890000|2022-01-27 02:51:30|1013.63|997.63|1013.5|997.5|1013.63|997.63|1013.5|997.5|2
1643251900000|2022-01-27 02:51:40|1013.45|997.45|1013.45|997.45|1013.45|997.45|1013.45|997.45|1
1643251920000|2022-01-27 02:52:00|1013.5|997.5|1013.5|997.5|1013.5|997.5|1013.5|997.5|1
1643251930000|2022-01-27 02:52:10|1013|997|1013|997|1013.25|997.25|1013|997|3
1643251950000|2022-01-27 02:52:30|1012.05|996.05|1011.5|995.5|1012.05|996.05|1011.5|995.5|3
1643251970000|2022-01-27 02:52:50|1011|995|1010.83|994.83|1011|995|1010.55|994.55|4
1643251980000|2022-01-27 02:53:00|1010.5|994.5|1011.1|995.1|1011.1|995.1|1010.5|994.5|4
1643251990000|2022-01-27 02:53:10|1011.18|995.18|1012.18|996.18|1012.18|996.18|1011.1|995.1|5
1643252000000|2022-01-27 02:53:20|1012.53|996.53|1012.5|996.5|1012.77|996.77|1012.5|996.5|4
1643252020000|2022-01-27 02:53:40|1012.54|996.54|1012.9|996.9|1012.9|996.9|1012.5|996.5|3
1643252030000|2022-01-27 02:53:50|1012.5|996.5|1012.5|996.5|1012.5|996.5|1012.5|996.5|1
1643252040000|2022-01-27 02:54:00|1012.65|996.65|1012.4|996.4|1012.67|996.67|1012.37|996.37|7
1643252050000|2022-01-27 02:54:10|1012.5|996.5|1012.5|996.5|1012.65|996.65|1012.5|996.5|4
1643252060000|2022-01-27 02:54:20|1013.05|997.05|1015.12|999.12|1015.12|999.12|1013.05|997.05|9
1643252070000|2022-01-27 02:54:30|1015.25|999.25|1015.25|999.25|1015.25|999.25|1015.25|999.25|1
1643252080000|2022-01-27 02:54:40|1015.31|999.31|1015.5|999.5|1015.56|999.56|1015.31|999.31|5
1643252090000|2022-01-27 02:54:50|1015.23|999.23|1013.5|997.5|1015.23|999.23|1013.5|997.5|9
1643252100000|2022-01-27 02:55:00|1013.67|997.67|1013.5|997.5|1013.68|997.68|1013.5|997.5|6
1643252110000|2022-01-27 02:55:10|1013.69|997.69|1013.5|997.5|1013.69|997.69|1013.5|997.5|2
1643252130000|2022-01-27 02:55:30|1013.35|997.35|1012.5|996.5|1013.35|997.35|1012.5|996.5|3
1643252140000|2022-01-27 02:55:40|1012|996|1012.09|996.09|1012.19|996.19|1012|996|6
1643252150000|2022-01-27 02:55:50|1012.1|996.1|1012.88|996.88|1012.88|996.88|1012.1|996.1|7
1643252160000|2022-01-27 02:56:00|1013|997|1012.82|996.82|1013|997|1012.82|996.82|2
1643252170000|2022-01-27 02:56:10|1012.5|996.5|1012|996|1012.5|996.5|1012|996|2
1643252180000|2022-01-27 02:56:20|1011.81|995.81|1011.5|995.5|1011.81|995.81|1011.5|995.5|3
1643252190000|2022-01-27 02:56:30|1011.75|995.75|1012.65|996.65|1012.65|996.65|1011.5|995.5|8
1643252200000|2022-01-27 02:56:40|1013.15|997.15|1013.55|997.55|1013.57|997.57|1013.15|997.15|11
1643252210000|2022-01-27 02:56:50|1014.12|998.12|1014.66|998.66|1014.66|998.66|1014.06|998.06|9
1643252220000|2022-01-27 02:57:00|1014.5|998.5|1015.5|999.5|1015.5|999.5|1014.5|998.5|3
1643252240000|2022-01-27 02:57:20|1015.31|999.31|1014.88|998.88|1015.31|999.31|1014.84|998.84|4
1643252250000|2022-01-27 02:57:30|1015.07|999.07|1015.5|999.5|1015.5|999.5|1015.07|999.07|2
1643252260000|2022-01-27 02:57:40|1015.45|999.45|1015.57|999.57|1015.57|999.57|1015.45|999.45|3
1643252270000|2022-01-27 02:57:50|1015.5|999.5|1015.57|999.57|1015.57|999.57|1015.5|999.5|4
1643252280000|2022-01-27 02:58:00|1015.5|999.5|1016.09|1000.09|1016.09|1000.09|1015.5|999.5|9
1643252290000|2022-01-27 02:58:10|1015.76|999.76|1015.63|999.63|1015.76|999.76|1015.63|999.63|2
1643252300000|2022-01-27 02:58:20|1016.3|1000.3|1015.61|999.61|1016.3|1000.3|1015.61|999.61|4
1643252310000|2022-01-27 02:58:30|1015.5|999.5|1015.5|999.5|1015.5|999.5|1015.5|999.5|1
1643252320000|2022-01-27 02:58:40|1015.57|999.57|1015.64|999.64|1015.64|999.64|1015.5|999.5|4
1643252340000|2022-01-27 02:59:00|1015.66|999.66|1015.5|999.5|1015.69|999.69|1015.5|999.5|7
1643252350000|2022-01-27 02:59:10|1014.75|998.75|1014.75|998.75|1014.75|998.75|1014.75|998.75|1
1643252360000|2022-01-27 02:59:20|1014.8|998.8|1015.5|999.5|1015.5|999.5|1014.8|998.8|3
1643252370000|2022-01-27 02:59:30|1014.9|998.9|1014.9|998.9|1014.9|998.9|1014.9|998.9|1
1643252380000|2022-01-27 02:59:40|1015.11|999.11|1015.32|999.32|1015.36|999.36|1015.01|999.01|7
1643252390000|2022-01-27 02:59:50|1015.4|999.4|1015.5|999.5|1015.5|999.5|1015.4|999.4|2
1643252400000|2022-01-27 03:00:00|1015.32|999.32|1015.32|999.32|1015.32|999.32|1015.32|999.32|1
1643252410000|2022-01-27 03:00:10|1015.36|999.36|1015.36|999.36|1015.36|999.36|1015.36|999.36|1
1643252420000|2022-01-27 03:00:20|1015.5|999.5|1015.5|999.5|1015.5|999.5|1015.48|999.48|3
1643252440000|2022-01-27 03:00:40|1015.58|999.58|1015.58|999.58|1015.58|999.58|1015.58|999.58|1
1643252450000|2022-01-27 03:00:50|1015.93|999.93|1015.85|999.85|1015.98|999.98|1015.85|999.85|4
1643252460000|2022-01-27 03:01:00|1015.86|999.86|1017.03|1001.03|1017.03|1001.03|1015.7|999.7|10
1643252470000|2022-01-27 03:01:10|1017.13|1001.13|1016.83|1000.83|1017.13|1001.13|1016.77|1000.77|5
1643252480000|2022-01-27 03:01:20|1016.9|1000.9|1017.12|1001.12|1017.18|1001.18|1016.9|1000.9|5
1643252490000|2022-01-27 03:01:30|1017.18|1001.18|1016.83|1000.83|1017.18|1001.18|1016.83|1000.83|2
1643252500000|2022-01-27 03:01:40|1016.62|1000.62|1017.65|1001.65|1017.65|1001.65|1016.62|1000.62|6
1643252510000|2022-01-27 03:01:50|1017.5|1001.5|1019|1003|1019.29|1003.29|1017.5|1001.5|12
1643252520000|2022-01-27 03:02:00|1018.86|1002.86|1020.15|1004.15|1020.42|1004.42|1018.86|1002.86|10
1643252530000|2022-01-27 03:02:10|1020.11|1004.11|1019.62|1003.62|1020.21|1004.21|1019.61|1003.61|9
1643252540000|2022-01-27 03:02:20|1019.53|1003.53|1019.5|1003.5|1019.62|1003.62|1019.5|1003.5|3
1643252560000|2022-01-27 03:02:40|1019.62|1003.62|1021.09|1005.09|1021.09|1005.09|1019.62|1003.62|9
1643252570000|2022-01-27 03:02:50|1020.64|1004.64|1021.17|1005.17|1021.45|1005.45|1020.64|1004.64|9
1643252580000|2022-01-27 03:03:00|1021.21|1005.21|1021.5|1005.5|1021.5|1005.5|1021.12|1005.12|4
1643252590000|2022-01-27 03:03:10|1021.53|1005.53|1022|1006|1022.5|1006.5|1021.53|1005.53|9
1643252600000|2022-01-27 03:03:20|1021.9|1005.9|1021.6|1005.6|1021.9|1005.9|1021.6|1005.6|2
1643252620000|2022-01-27 03:03:40|1022|1006|1022.2|1006.2|1022.5|1006.5|1021.7|1005.7|4
1643252630000|2022-01-27 03:03:50|1022.5|1006.5|1022.05|1006.05|1022.5|1006.5|1022.05|1006.05|3
1643252640000|2022-01-27 03:04:00|1021.65|1005.65|1021.5|1005.5|1021.7|1005.7|1021.5|1005.5|3
1643252650000|2022-01-27 03:04:10|1021.17|1005.17|1020.45|1004.45|1021.17|1005.17|1020.45|1004.45|4
1643252660000|2022-01-27 03:04:20|1019.85|1003.85|1018.98|1002.98|1019.85|1003.85|1018.98|1002.98|3
1643252670000|2022-01-27 03:04:30|1018.68|1002.68|1018.5|1002.5|1019|1003|1018.5|1002.5|4
1643252680000|2022-01-27 03:04:40|1019|1003|1019.17|1003.17|1019.17|1003.17|1019|1003|2
1643252690000|2022-01-27 03:04:50|1019.18|1003.18|1019.83|1003.83|1019.83|1003.83|1019.18|1003.18|4
1643252700000|2022-01-27 03:05:00|1019.6|1003.6|1019.89|1003.89|1020.08|1004.08|1019.6|1003.6|7
1643252710000|2022-01-27 03:05:10|1019.5|1003.5|1019.47|1003.47|1019.5|1003.5|1019.47|1003.47|4
1643252720000|2022-01-27 03:05:20|1019.3|1003.3|1020.5|1004.5|1020.62|1004.62|1019.3|1003.3|9
1643252730000|2022-01-27 03:05:30|1020.45|1004.45|1020.47|1004.47|1020.48|1004.48|1020.45|1004.45|7
1643252740000|2022-01-27 03:05:40|1020.5|1004.5|1022.11|1006.11|1022.11|1006.11|1020.5|1004.5|15
1643252750000|2022-01-27 03:05:50|1022.12|1006.12|1021.55|1005.55|1022.5|1006.5|1021.55|1005.55|7
1643252760000|2022-01-27 03:06:00|1021.5|1005.5|1021.5|1005.5|1021.5|1005.5|1021.5|1005.5|1
1643252770000|2022-01-27 03:06:10|1021.25|1005.25|1020.76|1004.76|1021.25|1005.25|1020.76|1004.76|4
1643252780000|2022-01-27 03:06:20|1020.5|1004.5|1020.5|1004.5|1020.5|1004.5|1020.5|1004.5|1
1643252790000|2022-01-27 03:06:30|1020.23|1004.23|1019.88|1003.88|1020.23|1004.23|1019.88|1003.88|2
1643252810000|2022-01-27 03:06:50|1019.55|1003.55|1019.5|1003.5|1019.55|1003.55|1019.5|1003.5|2
1643252830000|2022-01-27 03:07:10|1019.65|1003.65|1020.5|1004.5|1020.95|1004.95|1019.5|1003.5|13
1643252840000|2022-01-27 03:07:20|1020.84|1004.84|1021.17|1005.17|1021.17|1005.17|1020.84|1004.84|3
1643252850000|2022-01-27 03:07:30|1021.04|1005.04|1020.91|1004.91|1021.04|1005.04|1020.91|1004.91|2
1643252860000|2022-01-27 03:07:40|1021.04|1005.04|1021.24|1005.24|1021.24|1005.24|1021.04|1005.04|3
1643252870000|2022-01-27 03:07:50|1021.5|1005.5|1021.48|1005.48|1021.5|1005.5|1021.41|1005.41|5
1643252880000|2022-01-27 03:08:00|1021.5|1005.5|1021.31|1005.31|1021.5|1005.5|1021.31|1005.31|7
1643252890000|2022-01-27 03:08:10|1021.44|1005.44|1021.42|1005.42|1021.44|1005.44|1021.42|1005.42|2
1643252900000|2022-01-27 03:08:20|1020.7|1004.7|1020.92|1004.92|1020.92|1004.92|1020.7|1004.7|2
1643252910000|2022-01-27 03:08:30|1020.81|1004.81|1021.42|1005.42|1021.5|1005.5|1020.81|1004.81|6
1643252920000|2022-01-27 03:08:40|1021.3|1005.3|1020.65|1004.65|1021.3|1005.3|1020.65|1004.65|2
1643252930000|2022-01-27 03:08:50|1020.92|1004.92|1021.42|1005.42|1021.42|1005.42|1020.92|1004.92|3
1643252940000|2022-01-27 03:09:00|1021.44|1005.44|1021.45|1005.45|1021.45|1005.45|1021.44|1005.44|2
1643252950000|2022-01-27 03:09:10|1021.5|1005.5|1022.11|1006.11|1022.25|1006.25|1021.5|1005.5|7
1643252960000|2022-01-27 03:09:20|1022.45|1006.45|1023.13|1007.13|1023.13|1007.13|1022.45|1006.45|7
1643252970000|2022-01-27 03:09:30|1023.5|1007.5|1023.5|1007.5|1023.5|1007.5|1023.22|1007.22|3
1643253000000|2022-01-27 03:10:00|1023.54|1007.54|1023.5|1007.5|1023.54|1007.54|1023.23|1007.23|6
1643253020000|2022-01-27 03:10:20|1022.8|1006.8|1022.8|1006.8|1022.8|1006.8|1022.8|1006.8|1
1643253040000|2022-01-27 03:10:40|1022.6|1006.6|1022.6|1006.6|1022.6|1006.6|1022.6|1006.6|1
1643253050000|2022-01-27 03:10:50|1022.5|1006.5|1021.56|1005.56|1022.5|1006.5|1021.56|1005.56|2
1643253070000|2022-01-27 03:11:10|1021.52|1005.52|1021.5|1005.5|1021.56|1005.56|1021.3|1005.3|7
1643253090000|2022-01-27 03:11:30|1021.25|1005.25|1021.5|1005.5|1021.5|1005.5|1021.25|1005.25|2
1643253100000|2022-01-27 03:11:40|1021|1005|1020.5|1004.5|1021|1005|1020.5|1004.5|2
1643253120000|2022-01-27 03:12:00|1020.55|1004.55|1020.72|1004.72|1020.72|1004.72|1020.55|1004.55|3
1643253130000|2022-01-27 03:12:10|1020.75|1004.75|1020.78|1004.78|1020.78|1004.78|1020.75|1004.75|3
1643253140000|2022-01-27 03:12:20|1020.75|1004.75|1020.6|1004.6|1021.5|1005.5|1020.6|1004.6|5
1643253160000|2022-01-27 03:12:40|1020.79|1004.79|1020.75|1004.75|1020.79|1004.79|1020.75|1004.75|2
1643253170000|2022-01-27 03:12:50|1020.95|1004.95|1022.2|1006.2|1022.2|1006.2|1020.95|1004.95|6
1643253180000|2022-01-27 03:13:00|1022.09|1006.09|1022|1006|1022.5|1006.5|1022|1006|3
1643253190000|2022-01-27 03:13:10|1021.65|1005.65|1021.44|1005.44|1021.65|1005.65|1021.44|1005.44|4
1643253200000|2022-01-27 03:13:20|1021.39|1005.39|1021.3|1005.3|1021.5|1005.5|1021.3|1005.3|3
1643253210000|2022-01-27 03:13:30|1020.75|1004.75|1020.8|1004.8|1020.8|1004.8|1020.75|1004.75|3
1643253220000|2022-01-27 03:13:40|1020.6|1004.6|1020.6|1004.6|1020.6|1004.6|1020.6|1004.6|1
1643253240000|2022-01-27 03:14:00|1020.5|1004.5|1020.5|1004.5|1020.5|1004.5|1020.25|1004.25|4
1643253250000|2022-01-27 03:14:10|1020|1004|1019.5|1003.5|1020|1004|1019.5|1003.5|3
1643253260000|2022-01-27 03:14:20|1019.86|1003.86|1020.2|1004.2|1020.23|1004.23|1019.5|1003.5|8
1643253270000|2022-01-27 03:14:30|1020.21|1004.21|1020.62|1004.62|1020.69|1004.69|1020.21|1004.21|7
1643253280000|2022-01-27 03:14:40|1020.5|1004.5|1019.8|1003.8|1020.5|1004.5|1019.8|1003.8|3
1643253300000|2022-01-27 03:15:00|1019.61|1003.61|1019.16|1003.16|1019.61|1003.61|1018.86|1002.86|6
1643253310000|2022-01-27 03:15:10|1019.01|1003.01|1019.01|1003.01|1019.01|1003.01|1019.01|1003.01|1
1643253320000|2022-01-27 03:15:20|1019.16|1003.16|1019.3|1003.3|1019.3|1003.3|1019.16|1003.16|3
1643253340000|2022-01-27 03:15:40|1019.5|1003.5|1019.5|1003.5|1019.5|1003.5|1019.5|1003.5|1
1643253350000|2022-01-27 03:15:50|1019.85|1003.85|1020.35|1004.35|1020.35|1004.35|1019.85|1003.85|2
1643253360000|2022-01-27 03:16:00|1020.5|1004.5|1020.5|1004.5|1020.5|1004.5|1020.11|1004.11|5
1643253370000|2022-01-27 03:16:10|1020.38|1004.38|1020.4|1004.4|1020.4|1004.4|1020.23|1004.23|4
1643253380000|2022-01-27 03:16:20|1020.45|1004.45|1021.3|1005.3|1021.3|1005.3|1020.45|1004.45|6
1643253390000|2022-01-27 03:16:30|1021.22|1005.22|1020.78|1004.78|1021.22|1005.22|1020.78|1004.78|3
1643253400000|2022-01-27 03:16:40|1020.75|1004.75|1020.58|1004.58|1020.75|1004.75|1020.42|1004.42|5
1643253410000|2022-01-27 03:16:50|1020.54|1004.54|1020.46|1004.46|1020.54|1004.54|1020.46|1004.46|2
1643253420000|2022-01-27 03:17:00|1020.5|1004.5|1020.05|1004.05|1020.5|1004.5|1019.9|1003.9|3
1643253430000|2022-01-27 03:17:10|1020|1004|1019.1|1003.1|1020|1004|1019.1|1003.1|12
1643253440000|2022-01-27 03:17:20|1018.6|1002.6|1018.6|1002.6|1018.6|1002.6|1018.6|1002.6|1
1643253450000|2022-01-27 03:17:30|1018.95|1002.95|1019.45|1003.45|1019.45|1003.45|1018.95|1002.95|3
1643253470000|2022-01-27 03:17:50|1019.56|1003.56|1019.99|1003.99|1019.99|1003.99|1019.45|1003.45|9
1643253480000|2022-01-27 03:18:00|1020.24|1004.24|1020.45|1004.45|1020.45|1004.45|1020.24|1004.24|3
1643253490000|2022-01-27 03:18:10|1020.55|1004.55|1020.69|1004.69|1020.69|1004.69|1020.45|1004.45|7
1643253500000|2022-01-27 03:18:20|1020.7|1004.7|1020.82|1004.82|1020.82|1004.82|1020.7|1004.7|4
1643253510000|2022-01-27 03:18:30|1021.39|1005.39|1020.68|1004.68|1022.3|1006.3|1020.5|1004.5|12
1643253520000|2022-01-27 03:18:40|1020.67|1004.67|1020.65|1004.65|1021.18|1005.18|1020.65|1004.65|5
1643253530000|2022-01-27 03:18:50|1021|1005|1021|1005|1021|1005|1021|1005|1
1643253540000|2022-01-27 03:19:00|1020.83|1004.83|1021.5|1005.5|1021.5|1005.5|1020.83|1004.83|3
1643253560000|2022-01-27 03:19:20|1021.6|1005.6|1021.6|1005.6|1021.6|1005.6|1021.6|1005.6|1
1643253570000|2022-01-27 03:19:30|1021.5|1005.5|1020.82|1004.82|1021.5|1005.5|1020.82|1004.82|4
1643253580000|2022-01-27 03:19:40|1020.5|1004.5|1020.5|1004.5|1020.5|1004.5|1020.5|1004.5|1
1643253590000|2022-01-27 03:19:50|1020.75|1004.75|1021.25|1005.25|1021.25|1005.25|1020.75|1004.75|2
1643253600000|2022-01-27 03:20:00|1021.45|1005.45|1021.69|1005.69|1022.02|1006.02|1021.45|1005.45|5
1643253610000|2022-01-27 03:20:10|1021.5|1005.5|1022.25|1006.25|1022.25|1006.25|1021.5|1005.5|5
1643253620000|2022-01-27 03:20:20|1022.06|1006.06|1021.5|1005.5|1022.25|1006.25|1021.5|1005.5|4
1643253640000|2022-01-27 03:20:40|1021.68|1005.68|1021.77|1005.77|1022.11|1006.11|1021.5|1005.5|5
1643253650000|2022-01-27 03:20:50|1021.58|1005.58|1021.29|1005.29|1021.85|1005.85|1021.29|1005.29|4
1643253660000|2022-01-27 03:21:00|1021.24|1005.24|1021.24|1005.24|1021.24|1005.24|1021.24|1005.24|1
1643253670000|2022-01-27 03:21:10|1020.6|1004.6|1020.78|1004.78|1020.78|1004.78|1020.6|1004.6|2
1643253680000|2022-01-27 03:21:20|1020.6|1004.6|1021.3|1005.3|1021.3|1005.3|1020.6|1004.6|6
1643253700000|2022-01-27 03:21:40|1021.24|1005.24|1021.25|1005.25|1021.25|1005.25|1021.24|1005.24|2
1643253710000|2022-01-27 03:21:50|1020.75|1004.75|1020|1004|1020.75|1004.75|1020|1004|5
1643253720000|2022-01-27 03:22:00|1019.5|1003.5|1019.5|1003.5|1019.5|1003.5|1019.5|1003.5|1
1643253770000|2022-01-27 03:22:50|1019.64|1003.64|1019.5|1003.5|1019.64|1003.64|1019.5|1003.5|4
1643253780000|2022-01-27 03:23:00|1019|1003|1019|1003|1019|1003|1019|1003|1
1643253800000|2022-01-27 03:23:20|1018.8|1002.8|1018.8|1002.8|1018.8|1002.8|1018.8|1002.8|1
1643253810000|2022-01-27 03:23:30|1018.74|1002.74|1018.74|1002.74|1018.74|1002.74|1018.74|1002.74|1
1643253830000|2022-01-27 03:23:50|1018.55|1002.55|1018.55|1002.55|1018.55|1002.55|1018.55|1002.55|1
1643253840000|2022-01-27 03:24:00|1018.74|1002.74|1018.5|1002.5|1018.74|1002.74|1018.5|1002.5|2
1643253850000|2022-01-27 03:24:10|1018.65|1002.65|1018.88|1002.88|1018.88|1002.88|1018.65|1002.65|3
1643253860000|2022-01-27 03:24:20|1018.74|1002.74|1018.74|1002.74|1018.77|1002.77|1018.74|1002.74|3
1643253870000|2022-01-27 03:24:30|1019|1003|1018.74|1002.74|1019.27|1003.27|1018.74|1002.74|5
1643253880000|2022-01-27 03:24:40|1018.54|1002.54|1018.5|1002.5|1018.74|1002.74|1018.5|1002.5|4
1643253900000|2022-01-27 03:25:00|1018.45|1002.45|1018|1002|1018.5|1002.5|1018|1002|4
1643253910000|2022-01-27 03:25:10|1017.5|1001.5|1017.5|1001.5|1017.5|1001.5|1017.5|1001.5|1
1643253920000|2022-01-27 03:25:20|1017.6|1001.6|1018.1|1002.1|1018.1|1002.1|1017.6|1001.6|4
1643253970000|2022-01-27 03:26:10|1018.24|1002.24|1018.47|1002.47|1018.6|1002.6|1018.24|1002.24|7
1643253980000|2022-01-27 03:26:20|1018.55|1002.55|1018.55|1002.55|1018.55|1002.55|1018.55|1002.55|1
1643254000000|2022-01-27 03:26:40|1018.93|1002.93|1018.55|1002.55|1018.93|1002.93|1018.55|1002.55|2
1643254010000|2022-01-27 03:26:50|1018.8|1002.8|1018.62|1002.62|1018.8|1002.8|1018.62|1002.62|2
1643254020000|2022-01-27 03:27:00|1018.57|1002.57|1018.6|1002.6|1018.6|1002.6|1018.57|1002.57|2
1643254030000|2022-01-27 03:27:10|1018.5|1002.5|1018.5|1002.5|1018.5|1002.5|1018.1|1002.1|3
1643254040000|2022-01-27 03:27:20|1018.33|1002.33|1018.5|1002.5|1018.5|1002.5|1018.33|1002.33|2
1643254050000|2022-01-27 03:27:30|1018.65|1002.65|1019.45|1003.45|1019.45|1003.45|1018.65|1002.65|5
1643254070000|2022-01-27 03:27:50|1019.58|1003.58|1019.5|1003.5|1019.58|1003.58|1019.5|1003.5|2
1643254080000|2022-01-27 03:28:00|1019.38|1003.38|1019.5|1003.5|1019.5|1003.5|1019.38|1003.38|2
1643254090000|2022-01-27 03:28:10|1019|1003|1018.5|1002.5|1019|1003|1018.5|1002.5|2
1643254100000|2022-01-27 03:28:20|1018.75|1002.75|1019.5|1003.5|1019.5|1003.5|1018.75|1002.75|3
1643254110000|2022-01-27 03:28:30|1019.4|1003.4|1020.23|1004.23|1020.3|1004.3|1019.4|1003.4|3
1643254120000|2022-01-27 03:28:40|1020.5|1004.5|1020.5|1004.5|1020.5|1004.5|1020.5|1004.5|1
1643254130000|2022-01-27 03:28:50|1020.95|1004.95|1021.26|1005.26|1021.45|1005.45|1020.95|1004.95|3
1643254140000|2022-01-27 03:29:00|1021.5|1005.5|1021.23|1005.23|1021.5|1005.5|1021.23|1005.23|2
1643254160000|2022-01-27 03:29:20|1020.5|1004.5|1020.5|1004.5|1020.5|1004.5|1020.5|1004.5|1
1643254180000|2022-01-27 03:29:40|1020.65|1004.65|1021.45|1005.45|1021.45|1005.45|1020.65|1004.65|4
1643254190000|2022-01-27 03:29:50|1021.2|1005.2|1020.96|1004.96|1021.2|1005.2|1020.96|1004.96|2
1643254200000|2022-01-27 03:30:00|1020.9|1004.9|1020.71|1004.71|1020.9|1004.9|1020.71|1004.71|4
1643254210000|2022-01-27 03:30:10|1020.6|1004.6|1021.36|1005.36|1021.36|1005.36|1020.6|1004.6|6
1643254220000|2022-01-27 03:30:20|1021.26|1005.26|1021.36|1005.36|1021.36|1005.36|1021.26|1005.26|2
1643254230000|2022-01-27 03:30:30|1020.93|1004.93|1020.22|1004.22|1020.96|1004.96|1020.22|1004.22|10
1643254240000|2022-01-27 03:30:40|1020.41|1004.41|1020.5|1004.5|1021.15|1005.15|1020.41|1004.41|8
1643254250000|2022-01-27 03:30:50|1020.6|1004.6|1020.45|1004.45|1020.6|1004.6|1020.3|1004.3|6
1643254260000|2022-01-27 03:31:00|1019.9|1003.9|1019|1003|1019.9|1003.9|1019|1003|4
1643254290000|2022-01-27 03:31:30|1018.5|1002.5|1018.76|1002.76|1018.76|1002.76|1018.5|1002.5|3
1643254300000|2022-01-27 03:31:40|1019.05|1003.05|1019.45|1003.45|1019.45|1003.45|1018.5|1002.5|4
1643254310000|2022-01-27 03:31:50|1019.5|1003.5|1019.5|1003.5|1019.5|1003.5|1019.5|1003.5|1
1643254330000|2022-01-27 03:32:10|1019.75|1003.75|1020.5|1004.5|1020.5|1004.5|1019.75|1003.75|6
1643254360000|2022-01-27 03:32:40|1020.2|1004.2|1019.84|1003.84|1020.2|1004.2|1019.84|1003.84|3
1643254370000|2022-01-27 03:32:50|1019.72|1003.72|1019.5|1003.5|1019.72|1003.72|1019.2|1003.2|3
1643254380000|2022-01-27 03:33:00|1019|1003|1017.75|1001.75|1019|1003|1017.75|1001.75|5
1643254390000|2022-01-27 03:33:10|1017.6|1001.6|1017.5|1001.5|1017.6|1001.6|1017.4|1001.4|4
1643254410000|2022-01-27 03:33:30|1017.85|1001.85|1018.35|1002.35|1018.5|1002.5|1017.85|1001.85|5
1643254420000|2022-01-27 03:33:40|1018.5|1002.5|1019|1003|1019.45|1003.45|1018.5|1002.5|4
1643254430000|2022-01-27 03:33:50|1018.5|1002.5|1018.5|1002.5|1018.5|1002.5|1018.5|1002.5|1
1643254450000|2022-01-27 03:34:10|1018.14|1002.14|1017.75|1001.75|1018.14|1002.14|1017.75|1001.75|3
1643254460000|2022-01-27 03:34:20|1017.95|1001.95|1017.75|1001.75|1017.95|1001.95|1017.5|1001.5|4
1643254470000|2022-01-27 03:34:30|1018.3|1002.3|1018.55|1002.55|1018.55|1002.55|1018.3|1002.3|2
1643254480000|2022-01-27 03:34:40|1018.5|1002.5|1018.5|1002.5|1018.5|1002.5|1018.5|1002.5|1
1643254510000|2022-01-27 03:35:10|1018.44|1002.44|1018.39|1002.39|1018.44|1002.44|1018.39|1002.39|2
1643254520000|2022-01-27 03:35:20|1017.75|1001.75|1017.5|1001.5|1017.75|1001.75|1017.5|1001.5|2
1643254530000|2022-01-27 03:35:30|1017.43|1001.43|1016.55|1000.55|1017.5|1001.5|1016.55|1000.55|5
1643254540000|2022-01-27 03:35:40|1016.5|1000.5|1016.39|1000.39|1016.5|1000.5|1016.39|1000.39|2
1643254550000|2022-01-27 03:35:50|1016.4|1000.4|1016.5|1000.5|1016.5|1000.5|1016.08|1000.08|6
1643254560000|2022-01-27 03:36:00|1016.36|1000.36|1016.5|1000.5|1016.5|1000.5|1016.36|1000.36|2
1643254570000|2022-01-27 03:36:10|1016.65|1000.65|1016.65|1000.65|1016.65|1000.65|1016.65|1000.65|1
1643254580000|2022-01-27 03:36:20|1017.05|1001.05|1017.31|1001.31|1017.31|1001.31|1017.05|1001.05|3
1643254590000|2022-01-27 03:36:30|1017.5|1001.5|1017.5|1001.5|1017.5|1001.5|1017.5|1001.5|1
1643254610000|2022-01-27 03:36:50|1017.23|1001.23|1017.16|1001.16|1017.23|1001.23|1017.16|1001.16|2
1643254620000|2022-01-27 03:37:00|1016.91|1000.91|1016.75|1000.75|1016.91|1000.91|1016.75|1000.75|2
1643254640000|2022-01-27 03:37:20|1016.5|1000.5|1016.5|1000.5|1016.5|1000.5|1016.5|1000.5|1
1643254660000|2022-01-27 03:37:40|1016.28|1000.28|1016.5|1000.5|1016.5|1000.5|1015.88|999.88|3
1643254690000|2022-01-27 03:38:10|1016.36|1000.36|1016|1000|1016.36|1000.36|1016|1000|2
1643254700000|2022-01-27 03:38:20|1015.95|999.95|1014|998|1015.95|999.95|1014|998|9
1643254710000|2022-01-27 03:38:30|1013.6|997.6|1013.5|997.5|1013.6|997.6|1013.5|997.5|2
1643254720000|2022-01-27 03:38:40|1013.31|997.31|1012.2|996.2|1013.31|997.31|1012.2|996.2|5
1643254730000|2022-01-27 03:38:50|1012.15|996.15|1012.15|996.15|1012.15|996.15|1012.15|996.15|1
1643254740000|2022-01-27 03:39:00|1011.65|995.65|1011.5|995.5|1011.65|995.65|1011.5|995.5|2
1643254750000|2022-01-27 03:39:10|1011.86|995.86|1011.8|995.8|1012.3|996.3|1011.8|995.8|5
1643254760000|2022-01-27 03:39:20|1011.5|995.5|1011.25|995.25|1011.5|995.5|1011.25|995.25|4
1643254770000|2022-01-27 03:39:30|1011.1|995.1|1011.35|995.35|1011.35|995.35|1011.04|995.04|5
1643254780000|2022-01-27 03:39:40|1011.47|995.47|1011.15|995.15|1011.47|995.47|1011.15|995.15|2
1643254790000|2022-01-27 03:39:50|1011.45|995.45|1011.4|995.4|1011.45|995.45|1011.23|995.23|5
1643254800000|2022-01-27 03:40:00|1011.48|995.48|1012.13|996.13|1012.3|996.3|1011.4|995.4|6
1643254810000|2022-01-27 03:40:10|1012.32|996.32|1011.22|995.22|1012.5|996.5|1011.22|995.22|7
1643254830000|2022-01-27 03:40:30|1010.8|994.8|1010.53|994.53|1010.96|994.96|1010.53|994.53|8
1643254840000|2022-01-27 03:40:40|1010.33|994.33|1009|993|1010.33|994.33|1009|993|8
1643254850000|2022-01-27 03:40:50|1008.5|992.5|1008.2|992.2|1008.5|992.5|1008.2|992.2|2
1643254860000|2022-01-27 03:41:00|1008.35|992.35|1008.15|992.15|1008.35|992.35|1008.15|992.15|2
1643254870000|2022-01-27 03:41:10|1008|992|1007.7|991.7|1008.45|992.45|1007.7|991.7|4
1643254880000|2022-01-27 03:41:20|1008.2|992.2|1008.5|992.5|1008.5|992.5|1008.2|992.2|2
1643254890000|2022-01-27 03:41:30|1008.32|992.32|1007.5|991.5|1008.32|992.32|1007.45|991.45|5
1643254900000|2022-01-27 03:41:40|1007|991|1007.13|991.13|1007.23|991.23|1007|991|3
1643254910000|2022-01-27 03:41:50|1007.23|991.23|1003.5|987.5|1007.23|991.23|1002.7|986.7|22
1643254920000|2022-01-27 03:42:00|1003.6|987.6|1004.11|988.11|1004.5|988.5|1003.5|987.5|8
1643254930000|2022-01-27 03:42:10|1003.91|987.91|1003.71|987.71|1003.91|987.91|1003.71|987.71|2
1643254940000|2022-01-27 03:42:20|1003.61|987.61|1003.66|987.66|1003.95|987.95|1003.61|987.61|7
1643254950000|2022-01-27 03:42:30|1003.8|987.8|1004.25|988.25|1004.25|988.25|1003.75|987.75|4
1643254960000|2022-01-27 03:42:40|1004.15|988.15|1003|987|1004.15|988.15|1003|987|10
1643254970000|2022-01-27 03:42:50|1003.4|987.4|1003.4|987.4|1003.4|987.4|1003.4|987.4|1
1643254980000|2022-01-27 03:43:00|1003|987|1002.5|986.5|1003|987|1002.44|986.44|4
1643254990000|2022-01-27 03:43:10|1002.33|986.33|1001.5|985.5|1002.5|986.5|1001.5|985.5|4
1643255000000|2022-01-27 03:43:20|1001.7|985.7|1001.5|985.5|1001.77|985.77|1001.5|985.5|6
1643255010000|2022-01-27 03:43:30|1001.35|985.35|999.5|983.5|1001.5|985.5|999.5|983.5|14
1643255020000|2022-01-27 03:43:40|999.2|983.2|998.9|982.9|999.2|983.2|998.9|982.9|5
1643255030000|2022-01-27 03:43:50|998.5|982.5|998.15|982.15|998.5|982.5|997.7|981.7|3
1643255040000|2022-01-27 03:44:00|998.1|982.1|1002.05|986.05|1002.05|986.05|998.1|982.1|16
1643255050000|2022-01-27 03:44:10|1002.17|986.17|1000.09|984.09|1002.23|986.23|1000.09|984.09|11
1643255060000|2022-01-27 03:44:20|1000|984|999.59|983.59|1000.1|984.1|999.5|983.5|5
1643255070000|2022-01-27 03:44:30|999.5|983.5|999.4|983.4|999.5|983.5|999.4|983.4|2
1643255080000|2022-01-27 03:44:40|999.5|983.5|1000.25|984.25|1000.25|984.25|999.5|983.5|8
1643255090000|2022-01-27 03:44:50|1000.5|984.5|1001.4|985.4|1001.4|985.4|1000.5|984.5|8
1643255100000|2022-01-27 03:45:00|1001.53|985.53|1001.5|985.5|1001.64|985.64|1001.5|985.5|3
1643255110000|2022-01-27 03:45:10|1001.64|985.64|1002.6|986.6|1002.6|986.6|1001.5|985.5|7
1643255120000|2022-01-27 03:45:20|1002.91|986.91|1003.01|987.01|1003.01|987.01|1002.91|986.91|2
1643255130000|2022-01-27 03:45:30|1003.25|987.25|1002.3|986.3|1003.25|987.25|1002.3|986.3|6
1643255140000|2022-01-27 03:45:40|1002.55|986.55|1002.5|986.5|1002.55|986.55|1002.45|986.45|4
1643255150000|2022-01-27 03:45:50|1002.1|986.1|1002.15|986.15|1002.15|986.15|1002.1|986.1|2
1643255160000|2022-01-27 03:46:00|1002|986|1000.62|984.62|1002.15|986.15|1000.62|984.62|8
1643255170000|2022-01-27 03:46:10|1000.5|984.5|998.67|982.67|1000.5|984.5|998.67|982.67|9
1643255180000|2022-01-27 03:46:20|998.5|982.5|999.26|983.26|999.26|983.26|998.5|982.5|10
1643255190000|2022-01-27 03:46:30|999.42|983.42|999.5|983.5|999.5|983.5|999.24|983.24|4
1643255210000|2022-01-27 03:46:50|999.66|983.66|999.84|983.84|999.84|983.84|999.5|983.5|5
1643255220000|2022-01-27 03:47:00|999.88|983.88|1000.5|984.5|1000.5|984.5|999.73|983.73|14
1643255230000|2022-01-27 03:47:10|1000.55|984.55|1000.55|984.55|1000.55|984.55|1000.55|984.55|1
1643255240000|2022-01-27 03:47:20|1000.87|984.87|1001.45|985.45|1001.45|985.45|1000.87|984.87|5
1643255250000|2022-01-27 03:47:30|1001.55|985.55|1001.5|985.5|1001.55|985.55|1001.37|985.37|3
1643255260000|2022-01-27 03:47:40|1001.33|985.33|1000.7|984.7|1001.33|985.33|1000.7|984.7|4
1643255270000|2022-01-27 03:47:50|1000.5|984.5|1001.47|985.47|1001.47|985.47|1000.5|984.5|10
1643255280000|2022-01-27 03:48:00|1001.38|985.38|1002.53|986.53|1002.53|986.53|1001.38|985.38|7
1643255290000|2022-01-27 03:48:10|1002.63|986.63|1002.48|986.48|1002.63|986.63|1002.48|986.48|3
1643255300000|2022-01-27 03:48:20|1002.5|986.5|1001.8|985.8|1002.5|986.5|1001.7|985.7|4
1643255310000|2022-01-27 03:48:30|1001.9|985.9|1001.5|985.5|1001.9|985.9|1001.5|985.5|4
1643255320000|2022-01-27 03:48:40|1001.38|985.38|1000.5|984.5|1001.38|985.38|1000.5|984.5|2
1643255330000|2022-01-27 03:48:50|1000.8|984.8|1001.25|985.25|1001.25|985.25|1000.5|984.5|7
1643255340000|2022-01-27 03:49:00|1001.16|985.16|1001.5|985.5|1001.5|985.5|1000.86|984.86|10
1643255350000|2022-01-27 03:49:10|1001.67|985.67|1003.35|987.35|1003.35|987.35|1001.67|985.67|15
1643255360000|2022-01-27 03:49:20|1002.95|986.95|1002.5|986.5|1002.99|986.99|1002.5|986.5|5
1643255370000|2022-01-27 03:49:30|1002.64|986.64|1002.5|986.5|1002.77|986.77|1002.5|986.5|9
1643255390000|2022-01-27 03:49:50|1002.76|986.76|1002.5|986.5|1002.76|986.76|1002.34|986.34|5
1643255400000|2022-01-27 03:50:00|1002.85|986.85|1002.93|986.93|1003.03|987.03|1002.5|986.5|11
1643255410000|2022-01-27 03:50:10|1002.94|986.94|1003.21|987.21|1003.3|987.3|1002.94|986.94|8
1643255420000|2022-01-27 03:50:20|1003.34|987.34|1003.5|987.5|1003.75|987.75|1003.34|987.34|6
1643255430000|2022-01-27 03:50:30|1004|988|1005.5|989.5|1005.5|989.5|1004|988|8
1643255440000|2022-01-27 03:50:40|1005.62|989.62|1005.76|989.76|1005.89|989.89|1005.56|989.56|5
1643255450000|2022-01-27 03:50:50|1005.53|989.53|1005.5|989.5|1005.56|989.56|1005.32|989.32|5
1643255460000|2022-01-27 03:51:00|1005.56|989.56|1005.55|989.55|1005.56|989.56|1005.55|989.55|2
1643255470000|2022-01-27 03:51:10|1005.95|989.95|1006.69|990.69|1006.69|990.69|1005.95|989.95|8
1643255480000|2022-01-27 03:51:20|1007.18|991.18|1006.5|990.5|1007.18|991.18|1006.5|990.5|4
1643255490000|2022-01-27 03:51:30|1006.69|990.69|1006.8|990.8|1006.8|990.8|1006.69|990.69|3
1643255500000|2022-01-27 03:51:40|1006.61|990.61|1006.9|990.9|1006.9|990.9|1006.61|990.61|4
1643255510000|2022-01-27 03:51:50|1007.16|991.16|1007.31|991.31|1007.31|991.31|1007.16|991.16|4
1643255520000|2022-01-27 03:52:00|1007.08|991.08|1008.55|992.55|1008.55|992.55|1007.08|991.08|12
1643255530000|2022-01-27 03:52:10|1008.5|992.5|1008.82|992.82|1008.9|992.9|1008.5|992.5|12
1643255540000|2022-01-27 03:52:20|1008.65|992.65|1008.94|992.94|1008.94|992.94|1008.65|992.65|7
1643255550000|2022-01-27 03:52:30|1008.95|992.95|1008.67|992.67|1008.95|992.95|1008.6|992.6|8
1643255560000|2022-01-27 03:52:40|1008.68|992.68|1009.3|993.3|1009.3|993.3|1008.68|992.68|14
1643255570000|2022-01-27 03:52:50|1009.83|993.83|1010.5|994.5|1010.53|994.53|1009.58|993.58|11
1643255580000|2022-01-27 03:53:00|1010.22|994.22|1010.78|994.78|1010.78|994.78|1010.22|994.22|13
1643255590000|2022-01-27 03:53:10|1010.64|994.64|1010.78|994.78|1010.78|994.78|1010.5|994.5|3
1643255600000|2022-01-27 03:53:20|1011.28|995.28|1011.5|995.5|1011.5|995.5|1011.28|995.28|3
1643255610000|2022-01-27 03:53:30|1011.97|995.97|1012.5|996.5|1012.77|996.77|1011.97|995.97|11
1643255620000|2022-01-27 03:53:40|1012.49|996.49|1012.47|996.47|1012.55|996.55|1012.47|996.47|4
1643255630000|2022-01-27 03:53:50|1012.03|996.03|1011.75|995.75|1012.47|996.47|1011.75|995.75|6
1643255640000|2022-01-27 03:54:00|1011.79|995.79|1012.72|996.72|1012.72|996.72|1011.79|995.79|9
1643255650000|2022-01-27 03:54:10|1012.65|996.65|1012.72|996.72|1012.72|996.72|1012.65|996.65|4
1643255660000|2022-01-27 03:54:20|1012.82|996.82|1013|997|1013|997|1012.72|996.72|6
1643255670000|2022-01-27 03:54:30|1012.7|996.7|1012.5|996.5|1013|997|1012.5|996.5|3
1643255680000|2022-01-27 03:54:40|1012|996|1012|996|1012.5|996.5|1012|996|3
1643255690000|2022-01-27 03:54:50|1012.25|996.25|1012.58|996.58|1012.91|996.91|1012.25|996.25|8
1643255700000|2022-01-27 03:55:00|1012.91|996.91|1012.5|996.5|1012.91|996.91|1012.5|996.5|2
1643255710000|2022-01-27 03:55:10|1012.15|996.15|1011|995|1012.15|996.15|1011|995|10
1643255720000|2022-01-27 03:55:20|1010.87|994.87|1010.85|994.85|1010.87|994.87|1010.85|994.85|3
1643255730000|2022-01-27 03:55:30|1010.34|994.34|1010.27|994.27|1010.5|994.5|1010.1|994.1|10
1643255740000|2022-01-27 03:55:40|1010.28|994.28|1010.03|994.03|1010.28|994.28|1010.03|994.03|2
1643255750000|2022-01-27 03:55:50|1010.02|994.02|1010.5|994.5|1010.61|994.61|1009.6|993.6|11
1643255760000|2022-01-27 03:56:00|1010.14|994.14|1008|992|1010.14|994.14|1008|992|9
1643255770000|2022-01-27 03:56:10|1007.5|991.5|1007.5|991.5|1007.63|991.63|1007.5|991.5|5
1643255780000|2022-01-27 03:56:20|1007.62|991.62|1007.5|991.5|1007.74|991.74|1007.4|991.4|7
1643255790000|2022-01-27 03:56:30|1007.6|991.6|1008.4|992.4|1008.4|992.4|1007.6|991.6|8
1643255800000|2022-01-27 03:56:40|1008.52|992.52|1008.5|992.5|1008.52|992.52|1008.5|992.5|2
1643255810000|2022-01-27 03:56:50|1008.34|992.34|1008.5|992.5|1008.5|992.5|1008.34|992.34|6
1643255820000|2022-01-27 03:57:00|1008.53|992.53|1008.5|992.5|1009|993|1008.5|992.5|5
1643255830000|2022-01-27 03:57:10|1008.2|992.2|1007.51|991.51|1008.2|992.2|1007.5|991.5|5
1643255840000|2022-01-27 03:57:20|1007.58|991.58|1008.49|992.49|1008.49|992.49|1007.58|991.58|10
1643255850000|2022-01-27 03:57:30|1008.48|992.48|1008.5|992.5|1008.56|992.56|1008.44|992.44|10
1643255860000|2022-01-27 03:57:40|1008.64|992.64|1009.15|993.15|1009.15|993.15|1008.44|992.44|6
1643255870000|2022-01-27 03:57:50|1009.33|993.33|1009.5|993.5|1009.56|993.56|1008.64|992.64|9
1643255880000|2022-01-27 03:58:00|1009.52|993.52|1009.5|993.5|1009.89|993.89|1009.5|993.5|10
1643255890000|2022-01-27 03:58:10|1009|993|1008.5|992.5|1009|993|1008.5|992.5|2
1643255900000|2022-01-27 03:58:20|1008.2|992.2|1008.5|992.5|1008.5|992.5|1008.2|992.2|2
1643255910000|2022-01-27 03:58:30|1008.53|992.53|1009.3|993.3|1009.74|993.74|1008.53|992.53|13
1643255920000|2022-01-27 03:58:40|1009.39|993.39|1009.5|993.5|1009.72|993.72|1009.39|993.39|12
1643255930000|2022-01-27 03:58:50|1009.32|993.32|1009.5|993.5|1009.5|993.5|1009.32|993.32|2
1643255940000|2022-01-27 03:59:00|1009.15|993.15|1007.84|991.84|1009.15|993.15|1007.69|991.69|10
1643255950000|2022-01-27 03:59:10|1007.83|991.83|1007.35|991.35|1007.83|991.83|1007.35|991.35|7
1643255960000|2022-01-27 03:59:20|1007.26|991.26|1007.5|991.5|1007.59|991.59|1007.26|991.26|7
1643255970000|2022-01-27 03:59:30|1007.59|991.59|1008.5|992.5|1008.75|992.75|1007.59|991.59|10
1643255980000|2022-01-27 03:59:40|1008.66|992.66|1008.15|992.15|1008.66|992.66|1008.15|992.15|5
1643255990000|2022-01-27 03:59:50|1007.87|991.87|1007.58|991.58|1007.87|991.87|1007.5|991.5|3
1643256000000|2022-01-27 04:00:00|1007.5|991.5|1005.45|989.45|1007.65|991.65|1005.45|989.45|8
1643256010000|2022-01-27 04:00:10|1005.35|989.35|1005.3|989.3|1005.45|989.45|1005.3|989.3|3
1643256020000|2022-01-27 04:00:20|1005.5|989.5|1005.5|989.5|1005.5|989.5|1005.5|989.5|1
1643256030000|2022-01-27 04:00:30|1005|989|1004.6|988.6|1005.06|989.06|1004.6|988.6|5
1643256040000|2022-01-27 04:00:40|1004.78|988.78|1004.5|988.5|1004.78|988.78|1004.5|988.5|3
1643256050000|2022-01-27 04:00:50|1004.65|988.65|1004.65|988.65|1004.65|988.65|1004.65|988.65|1
1643256060000|2022-01-27 04:01:00|1005.14|989.14|1006.09|990.09|1006.19|990.19|1005.14|989.14|10
1643256070000|2022-01-27 04:01:10|1006.4|990.4|1005.77|989.77|1006.4|990.4|1005.72|989.72|4
1643256080000|2022-01-27 04:01:20|1005.92|989.92|1007.69|991.69|1007.69|991.69|1005.92|989.92|13
1643256090000|2022-01-27 04:01:30|1008.19|992.19|1008.4|992.4|1008.4|992.4|1008.14|992.14|4
1643256100000|2022-01-27 04:01:40|1008.5|992.5|1008.5|992.5|1008.5|992.5|1008.5|992.5|1
1643256110000|2022-01-27 04:01:50|1008.7|992.7|1009.45|993.45|1009.45|993.45|1008.67|992.67|5
1643256120000|2022-01-27 04:02:00|1009.47|993.47|1009.5|993.5|1009.64|993.64|1009.47|993.47|6
1643256130000|2022-01-27 04:02:10|1009.62|993.62|1009.5|993.5|1009.78|993.78|1009.5|993.5|5
1643256140000|2022-01-27 04:02:20|1009.65|993.65|1009.5|993.5|1009.76|993.76|1009.5|993.5|12
1643256150000|2022-01-27 04:02:30|1009.45|993.45|1009.45|993.45|1009.45|993.45|1009.45|993.45|1
1643256160000|2022-01-27 04:02:40|1009.46|993.46|1009.46|993.46|1009.46|993.46|1009.46|993.46|1
1643256170000|2022-01-27 04:02:50|1009.45|993.45|1010.23|994.23|1010.23|994.23|1009.45|993.45|9
1643256180000|2022-01-27 04:03:00|1010.32|994.32|1010.43|994.43|1010.43|994.43|1010.26|994.26|3
1643256190000|2022-01-27 04:03:10|1010.26|994.26|1010.09|994.09|1010.26|994.26|1009.95|993.95|3
1643256200000|2022-01-27 04:03:20|1009.85|993.85|1008.83|992.83|1009.85|993.85|1008.83|992.83|3
1643256210000|2022-01-27 04:03:30|1008.5|992.5|1007.65|991.65|1008.5|992.5|1007.65|991.65|4
1643256220000|2022-01-27 04:03:40|1007.5|991.5|1006.5|990.5|1007.5|991.5|1006.35|990.35|6
1643256230000|2022-01-27 04:03:50|1006.53|990.53|1008.31|992.31|1008.31|992.31|1006.38|990.38|18
1643256240000|2022-01-27 04:04:00|1008.4|992.4|1008|992|1008.4|992.4|1008|992|3
1643256250000|2022-01-27 04:04:10|1007.5|991.5|1006.5|990.5|1007.5|991.5|1006.5|990.5|6
1643256260000|2022-01-27 04:04:20|1006.52|990.52|1006.52|990.52|1006.52|990.52|1006.52|990.52|1
1643256270000|2022-01-27 04:04:30|1006.5|990.5|1008.22|992.22|1008.39|992.39|1006.5|990.5|9
1643256280000|2022-01-27 04:04:40|1008.37|992.37|1007.85|991.85|1008.5|992.5|1007.85|991.85|6
1643256290000|2022-01-27 04:04:50|1007.79|991.79|1006.5|990.5|1007.79|991.79|1006.5|990.5|9
1643256300000|2022-01-27 04:05:00|1006.36|990.36|1005.85|989.85|1006.5|990.5|1005.85|989.85|7
1643256310000|2022-01-27 04:05:10|1005.65|989.65|1005.5|989.5|1005.67|989.67|1005.5|989.5|4
1643256320000|2022-01-27 04:05:20|1005.45|989.45|1006.15|990.15|1006.5|990.5|1005.45|989.45|16
1643256330000|2022-01-27 04:05:30|1006.16|990.16|1006.14|990.14|1006.5|990.5|1006.14|990.14|5
1643256340000|2022-01-27 04:05:40|1006.23|990.23|1006.23|990.23|1006.23|990.23|1006.23|990.23|1
1643256350000|2022-01-27 04:05:50|1006.5|990.5|1006.63|990.63|1006.63|990.63|1006.5|990.5|2
1643256360000|2022-01-27 04:06:00|1006.76|990.76|1007.06|991.06|1007.34|991.34|1006.76|990.76|7
1643256370000|2022-01-27 04:06:10|1007.16|991.16|1007.45|991.45|1007.45|991.45|1007.16|991.16|4
1643256380000|2022-01-27 04:06:20|1007.29|991.29|1006.5|990.5|1007.29|991.29|1006.5|990.5|3
1643256390000|2022-01-27 04:06:30|1006.45|990.45|1006.45|990.45|1006.45|990.45|1006.45|990.45|1
1643256400000|2022-01-27 04:06:40|1006.4|990.4|1006.3|990.3|1006.4|990.4|1006.3|990.3|2
1643256410000|2022-01-27 04:06:50|1006.36|990.36|1007.5|991.5|1007.5|991.5|1006.36|990.36|9
1643256430000|2022-01-27 04:07:10|1007.58|991.58|1008.49|992.49|1008.49|992.49|1007.58|991.58|7
1643256440000|2022-01-27 04:07:20|1008.5|992.5|1009.31|993.31|1009.31|993.31|1008.5|992.5|7
1643256450000|2022-01-27 04:07:30|1009.4|993.4|1008.88|992.88|1009.4|993.4|1008.88|992.88|6
1643256460000|2022-01-27 04:07:40|1008.5|992.5|1008.5|992.5|1008.5|992.5|1008.5|992.5|1
1643256480000|2022-01-27 04:08:00|1008.61|992.61|1010.3|994.3|1010.3|994.3|1008.61|992.61|6
1643256490000|2022-01-27 04:08:10|1010.15|994.15|1010.5|994.5|1010.5|994.5|1010.15|994.15|6
1643256500000|2022-01-27 04:08:20|1010.6|994.6|1010.64|994.64|1011.03|995.03|1010.6|994.6|7
1643256510000|2022-01-27 04:08:30|1010.6|994.6|1010.5|994.5|1010.6|994.6|1010.5|994.5|2
1643256520000|2022-01-27 04:08:40|1010.56|994.56|1010.5|994.5|1010.56|994.56|1010.5|994.5|2
1643256530000|2022-01-27 04:08:50|1010.56|994.56|1011.35|995.35|1011.35|995.35|1010.56|994.56|6
1643256540000|2022-01-27 04:09:00|1011.44|995.44|1011.5|995.5|1011.61|995.61|1011.44|995.44|9
1643256550000|2022-01-27 04:09:10|1011.57|995.57|1011.32|995.32|1011.57|995.57|1011.32|995.32|3
1643256560000|2022-01-27 04:09:20|1011.5|995.5|1012.39|996.39|1012.39|996.39|1011.44|995.44|12
1643256570000|2022-01-27 04:09:30|1012.5|996.5|1012.45|996.45|1012.5|996.5|1012.43|996.43|5
1643256580000|2022-01-27 04:09:40|1012.7|996.7|1013.5|997.5|1013.5|997.5|1012.7|996.7|5
1643256590000|2022-01-27 04:09:50|1013.58|997.58|1015.42|999.42|1015.42|999.42|1013.49|997.49|14
1643256600000|2022-01-27 04:10:00|1015.3|999.3|1015.39|999.39|1015.39|999.39|1014.6|998.6|13
1643256610000|2022-01-27 04:10:10|1015.48|999.48|1017.32|1001.32|1017.32|1001.32|1015.48|999.48|20
1643256620000|2022-01-27 04:10:20|1017.31|1001.31|1017|1001|1018.5|1002.5|1017|1001|9
1643256630000|2022-01-27 04:10:30|1017.4|1001.4|1017.85|1001.85|1018.4|1002.4|1017.4|1001.4|10
1643256640000|2022-01-27 04:10:40|1017.8|1001.8|1017.47|1001.47|1017.8|1001.8|1016.97|1000.97|9
1643256650000|2022-01-27 04:10:50|1017.19|1001.19|1017.47|1001.47|1017.47|1001.47|1016.79|1000.79|5
1643256660000|2022-01-27 04:11:00|1016.6|1000.6|1017.47|1001.47|1017.47|1001.47|1016.6|1000.6|6
1643256670000|2022-01-27 04:11:10|1017.4|1001.4|1017.4|1001.4|1017.4|1001.4|1017.4|1001.4|1
1643256680000|2022-01-27 04:11:20|1017.19|1001.19|1016.79|1000.79|1017.19|1001.19|1016.74|1000.74|5
1643256690000|2022-01-27 04:11:30|1017.29|1001.29|1017.5|1001.5|1017.62|1001.62|1017.29|1001.29|10
1643256710000|2022-01-27 04:11:50|1017.24|1001.24|1016.5|1000.5|1017.24|1001.24|1016.5|1000.5|7
1643256720000|2022-01-27 04:12:00|1016.42|1000.42|1015.5|999.5|1016.42|1000.42|1015.5|999.5|3
1643256730000|2022-01-27 04:12:10|1015.3|999.3|1014.91|998.91|1015.3|999.3|1014.91|998.91|5
1643256740000|2022-01-27 04:12:20|1014.5|998.5|1014.5|998.5|1014.5|998.5|1014.5|998.5|1
1643256750000|2022-01-27 04:12:30|1014.25|998.25|1014.25|998.25|1014.25|998.25|1014.25|998.25|1
1643256760000|2022-01-27 04:12:40|1014.35|998.35|1014|998|1014.35|998.35|1014|998|4
1643256770000|2022-01-27 04:12:50|1013.88|997.88|1014|998|1014.2|998.2|1013.84|997.84|5
1643256780000|2022-01-27 04:13:00|1014.09|998.09|1013.5|997.5|1014.27|998.27|1013.5|997.5|13
1643256800000|2022-01-27 04:13:20|1013.46|997.46|1013.46|997.46|1013.46|997.46|1013.46|997.46|1
1643256810000|2022-01-27 04:13:30|1013.56|997.56|1013.58|997.58|1013.58|997.58|1013.46|997.46|8
1643256820000|2022-01-27 04:13:40|1013.59|997.59|1013.5|997.5|1013.73|997.73|1013.5|997.5|8
1643256830000|2022-01-27 04:13:50|1013.48|997.48|1013.84|997.84|1013.84|997.84|1013.25|997.25|6
1643256840000|2022-01-27 04:14:00|1013.85|997.85|1014.1|998.1|1014.22|998.22|1013.84|997.84|6
1643256850000|2022-01-27 04:14:10|1013.97|997.97|1012.6|996.6|1013.97|997.97|1012.6|996.6|7
1643256860000|2022-01-27 04:14:20|1012.5|996.5|1011.5|995.5|1012.5|996.5|1011.5|995.5|5
1643256870000|2022-01-27 04:14:30|1011.68|995.68|1011.5|995.5|1011.75|995.75|1011.5|995.5|3
1643256880000|2022-01-27 04:14:40|1011.67|995.67|1011.54|995.54|1011.75|995.75|1011.54|995.54|3
1643256890000|2022-01-27 04:14:50|1011.69|995.69|1011.5|995.5|1011.69|995.69|1011.5|995.5|8
1643256900000|2022-01-27 04:15:00|1011.43|995.43|1011.43|995.43|1011.5|995.5|1011.43|995.43|3
1643256910000|2022-01-27 04:15:10|1011.5|995.5|1012.53|996.53|1012.53|996.53|1011.5|995.5|5
1643256920000|2022-01-27 04:15:20|1012.55|996.55|1013.13|997.13|1013.3|997.3|1012.55|996.55|6
1643256930000|2022-01-27 04:15:30|1013.12|997.12|1013.12|997.12|1013.12|997.12|1013.12|997.12|1
1643256940000|2022-01-27 04:15:40|1013.45|997.45|1013.13|997.13|1013.45|997.45|1013.12|997.12|8
1643256950000|2022-01-27 04:15:50|1013.12|997.12|1012.24|996.24|1013.12|997.12|1012.17|996.17|14
1643256960000|2022-01-27 04:16:00|1012.19|996.19|1011.54|995.54|1012.2|996.2|1011.54|995.54|6
1643256970000|2022-01-27 04:16:10|1011.67|995.67|1009.75|993.75|1011.67|995.67|1009.75|993.75|6
1643256980000|2022-01-27 04:16:20|1009.5|993.5|1008.55|992.55|1009.5|993.5|1008.55|992.55|7
1643256990000|2022-01-27 04:16:30|1009|993|1009|993|1009|993|1008.88|992.88|4
1643257000000|2022-01-27 04:16:40|1008.55|992.55|1008.55|992.55|1008.55|992.55|1008.55|992.55|1
1643257010000|2022-01-27 04:16:50|1008.48|992.48|1009.13|993.13|1009.13|993.13|1007.93|991.93|11
1643257020000|2022-01-27 04:17:00|1009.24|993.24|1009.5|993.5|1009.5|993.5|1009.24|993.24|2
1643257030000|2022-01-27 04:17:10|1009.39|993.39|1008.5|992.5|1009.5|993.5|1008.5|992.5|4
1643257040000|2022-01-27 04:17:20|1008.26|992.26|1008.5|992.5|1008.5|992.5|1008.06|992.06|4
1643257050000|2022-01-27 04:17:30|1008.68|992.68|1009.5|993.5|1009.5|993.5|1008.68|992.68|5
1643257060000|2022-01-27 04:17:40|1009.8|993.8|1010|994|1010.3|994.3|1009.8|993.8|5
1643257070000|2022-01-27 04:17:50|1009.5|993.5|1009.5|993.5|1009.5|993.5|1009.5|993.5|1
1643257080000|2022-01-27 04:18:00|1010.11|994.11|1010|994|1010.25|994.25|1009.75|993.75|6
1643257090000|2022-01-27 04:18:10|1010.18|994.18|1011.33|995.33|1011.33|995.33|1010.18|994.18|7
1643257100000|2022-01-27 04:18:20|1011.95|995.95|1012.46|996.46|1012.78|996.78|1011.95|995.95|10
1643257110000|2022-01-27 04:18:30|1012.49|996.49|1012.46|996.46|1012.49|996.49|1012.46|996.46|2
1643257120000|2022-01-27 04:18:40|1012.27|996.27|1011.51|995.51|1012.27|996.27|1011.51|995.51|3
1643257150000|2022-01-27 04:19:10|1011.5|995.5|1010.95|994.95|1011.51|995.51|1010.95|994.95|3
1643257160000|2022-01-27 04:19:20|1010.85|994.85|1010.85|994.85|1010.85|994.85|1010.85|994.85|1
1643257170000|2022-01-27 04:19:30|1010.5|994.5|1009.69|993.69|1010.5|994.5|1009.69|993.69|7
1643257180000|2022-01-27 04:19:40|1009.91|993.91|1011.46|995.46|1011.46|995.46|1009.85|993.85|21
1643257190000|2022-01-27 04:19:50|1011.6|995.6|1012.5|996.5|1013.35|997.35|1011.6|995.6|11
1643257200000|2022-01-27 04:20:00|1012.46|996.46|1012.46|996.46|1012.46|996.46|1012.15|996.15|3
1643257210000|2022-01-27 04:20:10|1012.31|996.31|1011.5|995.5|1012.31|996.31|1011.5|995.5|6
1643257220000|2022-01-27 04:20:20|1011.37|995.37|1011.37|995.37|1011.37|995.37|1011.37|995.37|1
1643257230000|2022-01-27 04:20:30|1011.4|995.4|1011.4|995.4|1011.66|995.66|1011.4|995.4|4
1643257240000|2022-01-27 04:20:40|1011.66|995.66|1011.37|995.37|1011.7|995.7|1011.37|995.37|5
1643257250000|2022-01-27 04:20:50|1010.87|994.87|1010.87|994.87|1010.87|994.87|1010.87|994.87|1
1643257260000|2022-01-27 04:21:00|1010.05|994.05|1009.85|993.85|1010.05|994.05|1009.55|993.55|3
1643257270000|2022-01-27 04:21:10|1010.1|994.1|1010.97|994.97|1010.97|994.97|1010.1|994.1|5
1643257280000|2022-01-27 04:21:20|1010.72|994.72|1010.5|994.5|1010.72|994.72|1010.5|994.5|2
1643257290000|2022-01-27 04:21:30|1010.33|994.33|1009.5|993.5|1010.33|994.33|1009.5|993.5|4
1643257300000|2022-01-27 04:21:40|1009.33|993.33|1008.5|992.5|1009.33|993.33|1008.5|992.5|3
1643257310000|2022-01-27 04:21:50|1009|993|1009.26|993.26|1009.26|993.26|1009|993|3
1643257320000|2022-01-27 04:22:00|1009.38|993.38|1009.67|993.67|1009.67|993.67|1009.26|993.26|4
1643257330000|2022-01-27 04:22:10|1010.26|994.26|1010.35|994.35|1010.35|994.35|1010.26|994.26|2
1643257340000|2022-01-27 04:22:20|1010.15|994.15|1009.5|993.5|1010.15|994.15|1009.5|993.5|3
1643257350000|2022-01-27 04:22:30|1009.39|993.39|1006.5|990.5|1009.39|993.39|1006.5|990.5|12
1643257360000|2022-01-27 04:22:40|1006.65|990.65|1007|991|1007.3|991.3|1006.65|990.65|8
1643257370000|2022-01-27 04:22:50|1006.76|990.76|1006.5|990.5|1006.76|990.76|1006.5|990.5|2
1643257380000|2022-01-27 04:23:00|1006|990|1006.2|990.2|1006.2|990.2|1005.65|989.65|4
1643257390000|2022-01-27 04:23:10|1005.7|989.7|1004.82|988.82|1006.2|990.2|1004.81|988.81|8
1643257400000|2022-01-27 04:23:20|1004.5|988.5|1004.35|988.35|1004.5|988.5|1003.74|987.74|14
1643257420000|2022-01-27 04:23:40|1004.5|988.5|1003.74|987.74|1004.5|988.5|1003.5|987.5|6
1643257430000|2022-01-27 04:23:50|1003.5|987.5|1004.75|988.75|1004.98|988.98|1003.5|987.5|16
1643257440000|2022-01-27 04:24:00|1004.85|988.85|1005|989|1005|989|1004.5|988.5|7
1643257450000|2022-01-27 04:24:10|1004.6|988.6|1004.5|988.5|1004.6|988.6|1004.5|988.5|2
1643257460000|2022-01-27 04:24:20|1004.83|988.83|1005.34|989.34|1005.34|989.34|1004.83|988.83|4
1643257470000|2022-01-27 04:24:30|1005.67|989.67|1005.8|989.8|1006.16|990.16|1005.67|989.67|6
1643257480000|2022-01-27 04:24:40|1005.65|989.65|1005.65|989.65|1005.65|989.65|1005.65|989.65|1
1643257490000|2022-01-27 04:24:50|1005.5|989.5|1005.5|989.5|1005.5|989.5|1005.5|989.5|1
1643257500000|2022-01-27 04:25:00|1005.2|989.2|1005.2|989.2|1005.2|989.2|1005.2|989.2|1
1643257510000|2022-01-27 04:25:10|1004.55|988.55|1004.55|988.55|1004.55|988.55|1004.55|988.55|1
1643257520000|2022-01-27 04:25:20|1004.7|988.7|1005.85|989.85|1006.2|990.2|1004.7|988.7|12
1643257530000|2022-01-27 04:25:30|1005.55|989.55|1005.5|989.5|1005.74|989.74|1005.5|989.5|3
1643257540000|2022-01-27 04:25:40|1005.75|989.75|1005.78|989.78|1005.78|989.78|1005.75|989.75|2
1643257550000|2022-01-27 04:25:50|1005.5|989.5|1006.45|990.45|1006.57|990.57|1005.5|989.5|5
1643257560000|2022-01-27 04:26:00|1006.5|990.5|1005.85|989.85|1006.5|990.5|1005.85|989.85|3
1643257570000|2022-01-27 04:26:10|1006.1|990.1|1006.49|990.49|1006.5|990.5|1005.85|989.85|10
1643257580000|2022-01-27 04:26:20|1006.75|990.75|1006.5|990.5|1006.75|990.75|1006.5|990.5|2
1643257590000|2022-01-27 04:26:30|1006.63|990.63|1006.6|990.6|1006.63|990.63|1006.6|990.6|2
1643257600000|2022-01-27 04:26:40|1006.7|990.7|1007.3|991.3|1007.3|991.3|1006.59|990.59|8
1643257610000|2022-01-27 04:26:50|1007.22|991.22|1007.2|991.2|1007.25|991.25|1007.09|991.09|5
1643257620000|2022-01-27 04:27:00|1006.5|990.5|1005.4|989.4|1006.5|990.5|1005.4|989.4|4
1643257630000|2022-01-27 04:27:10|1004.8|988.8|1004.3|988.3|1004.8|988.8|1004.16|988.16|6
1643257640000|2022-01-27 04:27:20|1004.12|988.12|1005.43|989.43|1005.43|989.43|1003.5|987.5|13
1643257650000|2022-01-27 04:27:30|1005.41|989.41|1006.5|990.5|1007.2|991.2|1005.41|989.41|16
1643257660000|2022-01-27 04:27:40|1006.69|990.69|1007.5|991.5|1007.5|991.5|1006.5|990.5|8
1643257670000|2022-01-27 04:27:50|1007.6|991.6|1007.99|991.99|1007.99|991.99|1007.6|991.6|3
1643257680000|2022-01-27 04:28:00|1007.95|991.95|1008.5|992.5|1008.55|992.55|1007.95|991.95|7
1643257690000|2022-01-27 04:28:10|1008.69|992.69|1009.17|993.17|1009.45|993.45|1008.69|992.69|10
1643257700000|2022-01-27 04:28:20|1009.5|993.5|1009.5|993.5|1009.5|993.5|1009.5|993.5|1
1643257710000|2022-01-27 04:28:30|1009.36|993.36|1009|993|1009.36|993.36|1009|993|3
1643257720000|2022-01-27 04:28:40|1008.5|992.5|1008|992|1008.56|992.56|1008|992|6
1643257730000|2022-01-27 04:28:50|1007.76|991.76|1008|992|1008.26|992.26|1007.76|991.76|3
1643257740000|2022-01-27 04:29:00|1008.38|992.38|1007.5|991.5|1008.38|992.38|1007.5|991.5|5
1643257770000|2022-01-27 04:29:30|1007.63|991.63|1007.84|991.84|1007.84|991.84|1007.63|991.63|2
1643257780000|2022-01-27 04:29:40|1007.72|991.72|1008.4|992.4|1008.4|992.4|1007.7|991.7|9
1643257790000|2022-01-27 04:29:50|1008.52|992.52|1008.5|992.5|1008.75|992.75|1008.5|992.5|4
1643257800000|2022-01-27 04:30:00|1008.29|992.29|1008.35|992.35|1008.35|992.35|1008.27|992.27|4
1643257810000|2022-01-27 04:30:10|1008.5|992.5|1009.26|993.26|1009.35|993.35|1008.5|992.5|5
1643257820000|2022-01-27 04:30:20|1009.45|993.45|1009.13|993.13|1009.45|993.45|1008.88|992.88|5
1643257830000|2022-01-27 04:30:30|1009.03|993.03|1009.28|993.28|1009.28|993.28|1009.03|993.03|3
1643257840000|2022-01-27 04:30:40|1008.65|992.65|1008.65|992.65|1008.65|992.65|1008.65|992.65|1
1643257850000|2022-01-27 04:30:50|1008.8|992.8|1009.2|993.2|1009.2|993.2|1008.8|992.8|2
1643257860000|2022-01-27 04:31:00|1009.1|993.1|1009.3|993.3|1009.3|993.3|1008.8|992.8|3
1643257870000|2022-01-27 04:31:10|1009.2|993.2|1008.95|992.95|1009.2|993.2|1008.95|992.95|2
1643257880000|2022-01-27 04:31:20|1008.6|992.6|1006.5|990.5|1008.6|992.6|1006.5|990.5|7
1643257890000|2022-01-27 04:31:30|1006|990|1005.5|989.5|1006|990|1005.5|989.5|4
1643257900000|2022-01-27 04:31:40|1006|990|1007|991|1007|991|1006|990|5
1643257910000|2022-01-27 04:31:50|1007.22|991.22|1007.18|991.18|1007.22|991.22|1007.17|991.17|3
1643257920000|2022-01-27 04:32:00|1007.5|991.5|1008.44|992.44|1008.63|992.63|1007.5|991.5|12
1643257930000|2022-01-27 04:32:10|1008.5|992.5|1009.5|993.5|1009.5|993.5|1008.5|992.5|6
1643257940000|2022-01-27 04:32:20|1009.25|993.25|1008.81|992.81|1009.5|993.5|1008.81|992.81|10
1643257950000|2022-01-27 04:32:30|1008.5|992.5|1008.29|992.29|1008.5|992.5|1008.29|992.29|2
1643257960000|2022-01-27 04:32:40|1008.25|992.25|1007.5|991.5|1008.25|992.25|1007.3|991.3|5
1643257970000|2022-01-27 04:32:50|1007.63|991.63|1008.5|992.5|1008.5|992.5|1007.63|991.63|4
1643257980000|2022-01-27 04:33:00|1008.62|992.62|1009.4|993.4|1009.4|993.4|1008.5|992.5|9
1643257990000|2022-01-27 04:33:10|1009.16|993.16|1010.5|994.5|1010.5|994.5|1009.16|993.16|9
1643258000000|2022-01-27 04:33:20|1010.9|994.9|1011.5|995.5|1011.5|995.5|1010.9|994.9|7
1643258010000|2022-01-27 04:33:30|1011.55|995.55|1012.01|996.01|1012.01|996.01|1011.55|995.55|5
1643258020000|2022-01-27 04:33:40|1012.04|996.04|1011.7|995.7|1012.09|996.09|1011.7|995.7|6
1643258030000|2022-01-27 04:33:50|1011.6|995.6|1010.94|994.94|1011.7|995.7|1010.94|994.94|4
1643258040000|2022-01-27 04:34:00|1011.05|995.05|1011.5|995.5|1011.5|995.5|1011.05|995.05|2
1643258050000|2022-01-27 04:34:10|1011.55|995.55|1011.55|995.55|1011.55|995.55|1011.55|995.55|1
1643258060000|2022-01-27 04:34:20|1011.5|995.5|1010.6|994.6|1011.5|995.5|1010.6|994.6|3
1643258070000|2022-01-27 04:34:30|1010.58|994.58|1010.45|994.45|1010.58|994.58|1010|994|6
1643258080000|2022-01-27 04:34:40|1009.8|993.8|1009.8|993.8|1009.8|993.8|1009.8|993.8|1
1643258090000|2022-01-27 04:34:50|1009.65|993.65|1009.95|993.95|1010.45|994.45|1009.65|993.65|6
1643258100000|2022-01-27 04:35:00|1010.4|994.4|1009.7|993.7|1010.45|994.45|1009.7|993.7|3
1643258110000|2022-01-27 04:35:10|1009.5|993.5|1009.5|993.5|1009.5|993.5|1009.5|993.5|1
1643258120000|2022-01-27 04:35:20|1009.57|993.57|1009.66|993.66|1009.66|993.66|1009.5|993.5|6
1643258130000|2022-01-27 04:35:30|1009.57|993.57|1010.11|994.11|1010.11|994.11|1009.57|993.57|4
1643258140000|2022-01-27 04:35:40|1010.45|994.45|1010.5|994.5|1010.57|994.57|1010.45|994.45|4
1643258150000|2022-01-27 04:35:50|1010.66|994.66|1011.38|995.38|1011.38|995.38|1010.66|994.66|7
1643258160000|2022-01-27 04:36:00|1011.39|995.39|1011.5|995.5|1011.76|995.76|1011.39|995.39|6
1643258170000|2022-01-27 04:36:10|1011.6|995.6|1011.82|995.82|1011.82|995.82|1011.6|995.6|4
1643258180000|2022-01-27 04:36:20|1011.75|995.75|1012.46|996.46|1012.46|996.46|1011.75|995.75|4
1643258190000|2022-01-27 04:36:30|1012.47|996.47|1012.5|996.5|1012.5|996.5|1012.47|996.47|4
1643258200000|2022-01-27 04:36:40|1012.46|996.46|1012.25|996.25|1012.46|996.46|1012.25|996.25|5
1643258210000|2022-01-27 04:36:50|1012.18|996.18|1011.8|995.8|1012.18|996.18|1011.73|995.73|5
1643258230000|2022-01-27 04:37:10|1011.5|995.5|1011.35|995.35|1011.5|995.5|1011.35|995.35|2
1643258240000|2022-01-27 04:37:20|1010.85|994.85|1013.3|997.3|1013.3|997.3|1010.85|994.85|14
1643258250000|2022-01-27 04:37:30|1013.31|997.31|1014.5|998.5|1014.61|998.61|1013.31|997.31|10
1643258260000|2022-01-27 04:37:40|1014|998|1014|998|1014|998|1013.5|997.5|3
1643258270000|2022-01-27 04:37:50|1014.25|998.25|1014.5|998.5|1014.5|998.5|1014.15|998.15|8
1643258280000|2022-01-27 04:38:00|1014.45|998.45|1013.53|997.53|1014.45|998.45|1013.53|997.53|5
1643258290000|2022-01-27 04:38:10|1013.5|997.5|1013.5|997.5|1013.92|997.92|1013.5|997.5|5
1643258300000|2022-01-27 04:38:20|1013.42|997.42|1013.4|997.4|1013.42|997.42|1013.4|997.4|2
1643258310000|2022-01-27 04:38:30|1013.41|997.41|1013.4|997.4|1013.41|997.41|1013.4|997.4|2
1643258320000|2022-01-27 04:38:40|1013.26|997.26|1013.4|997.4|1013.4|997.4|1013.26|997.26|2
1643258330000|2022-01-27 04:38:50|1013.54|997.54|1014.06|998.06|1014.06|998.06|1013.54|997.54|5
1643258340000|2022-01-27 04:39:00|1013.92|997.92|1013.8|997.8|1014.15|998.15|1013.64|997.64|7
1643258350000|2022-01-27 04:39:10|1014.01|998.01|1013.5|997.5|1014.01|998.01|1013.5|997.5|6
1643258360000|2022-01-27 04:39:20|1013.32|997.32|1013.5|997.5|1013.5|997.5|1013.32|997.32|2
1643258370000|2022-01-27 04:39:30|1013.79|997.79|1014.35|998.35|1014.35|998.35|1013.79|997.79|9
1643258400000|2022-01-27 04:40:00|1014.5|998.5|1014.5|998.5|1014.65|998.65|1014.5|998.5|3
1643258410000|2022-01-27 04:40:10|1014.54|998.54|1013.8|997.8|1014.54|998.54|1013.8|997.8|3
1643258420000|2022-01-27 04:40:20|1013.88|997.88|1013.83|997.83|1013.88|997.88|1013.74|997.74|4
1643258430000|2022-01-27 04:40:30|1013.65|997.65|1013.65|997.65|1013.65|997.65|1013.65|997.65|1
1643258440000|2022-01-27 04:40:40|1013.6|997.6|1013.6|997.6|1013.6|997.6|1013.6|997.6|1
1643258460000|2022-01-27 04:41:00|1013.65|997.65|1013.65|997.65|1013.65|997.65|1013.65|997.65|1
1643258470000|2022-01-27 04:41:10|1013.9|997.9|1013.9|997.9|1013.9|997.9|1013.9|997.9|1
1643258480000|2022-01-27 04:41:20|1014.16|998.16|1014.16|998.16|1014.16|998.16|1014.16|998.16|1
1643258490000|2022-01-27 04:41:30|1013.96|997.96|1013.6|997.6|1013.96|997.96|1013.6|997.6|2
1643258510000|2022-01-27 04:41:50|1013.09|997.09|1013.14|997.14|1013.14|997.14|1012.74|996.74|5
1643258520000|2022-01-27 04:42:00|1013.45|997.45|1013.45|997.45|1013.45|997.45|1013.45|997.45|1
1643258530000|2022-01-27 04:42:10|1013.35|997.35|1013.35|997.35|1013.35|997.35|1013.35|997.35|1
1643258550000|2022-01-27 04:42:30|1013.4|997.4|1013.4|997.4|1013.4|997.4|1013.4|997.4|1
1643258560000|2022-01-27 04:42:40|1013.42|997.42|1013.42|997.42|1013.42|997.42|1013.42|997.42|1
1643258580000|2022-01-27 04:43:00|1013.4|997.4|1013.4|997.4|1013.4|997.4|1013.4|997.4|1
1643258590000|2022-01-27 04:43:10|1013.5|997.5|1014.1|998.1|1014.1|998.1|1013.5|997.5|4
1643258600000|2022-01-27 04:43:20|1013.7|997.7|1013.31|997.31|1013.7|997.7|1013.31|997.31|4
1643258610000|2022-01-27 04:43:30|1012.65|996.65|1012.65|996.65|1012.65|996.65|1012.65|996.65|1
1643258620000|2022-01-27 04:43:40|1012.5|996.5|1011.5|995.5|1012.5|996.5|1011.26|995.26|10
1643258630000|2022-01-27 04:43:50|1011.63|995.63|1012.5|996.5|1012.5|996.5|1011.63|995.63|8
1643258640000|2022-01-27 04:44:00|1012.32|996.32|1012.15|996.15|1012.32|996.32|1012.15|996.15|2
1643258660000|2022-01-27 04:44:20|1012|996|1012.05|996.05|1012.05|996.05|1011.63|995.63|4
1643258670000|2022-01-27 04:44:30|1011.83|995.83|1011.83|995.83|1011.83|995.83|1011.83|995.83|1
1643258680000|2022-01-27 04:44:40|1011.82|995.82|1011.82|995.82|1011.82|995.82|1011.82|995.82|1
1643258690000|2022-01-27 04:44:50|1012.05|996.05|1012.05|996.05|1012.05|996.05|1012.05|996.05|1
1643258700000|2022-01-27 04:45:00|1011.77|995.77|1012.49|996.49|1012.55|996.55|1011.77|995.77|6
1643258710000|2022-01-27 04:45:10|1012.56|996.56|1012.57|996.57|1012.57|996.57|1012.49|996.49|4
1643258720000|2022-01-27 04:45:20|1012.94|996.94|1013.07|997.07|1013.35|997.35|1012.94|996.94|3
1643258730000|2022-01-27 04:45:30|1013|997|1012.89|996.89|1013.07|997.07|1012.89|996.89|4
1643258740000|2022-01-27 04:45:40|1012.96|996.96|1013.07|997.07|1013.07|997.07|1012.74|996.74|3
1643258750000|2022-01-27 04:45:50|1013.3|997.3|1013.5|997.5|1013.5|997.5|1013.3|997.3|3
1643258760000|2022-01-27 04:46:00|1013.3|997.3|1013.22|997.22|1013.3|997.3|1012.95|996.95|8
1643258770000|2022-01-27 04:46:10|1013.5|997.5|1013.5|997.5|1013.5|997.5|1013.5|997.5|1
1643258780000|2022-01-27 04:46:20|1013.75|997.75|1017.5|1001.5|1017.5|1001.5|1013.75|997.75|17
1643258790000|2022-01-27 04:46:30|1017.9|1001.9|1017.4|1001.4|1017.9|1001.9|1017.15|1001.15|11
1643258800000|2022-01-27 04:46:40|1017.5|1001.5|1016.69|1000.69|1017.5|1001.5|1016.6|1000.6|9
1643258810000|2022-01-27 04:46:50|1016.6|1000.6|1017.19|1001.19|1017.22|1001.22|1016.6|1000.6|5
1643258820000|2022-01-27 04:47:00|1017.45|1001.45|1017.5|1001.5|1017.5|1001.5|1017.19|1001.19|6
1643258830000|2022-01-27 04:47:10|1017.58|1001.58|1018.13|1002.13|1018.13|1002.13|1017.58|1001.58|5
1643258840000|2022-01-27 04:47:20|1017.7|1001.7|1017.5|1001.5|1017.83|1001.83|1017.5|1001.5|5
1643258850000|2022-01-27 04:47:30|1017.41|1001.41|1017.5|1001.5|1017.5|1001.5|1017.41|1001.41|2
1643258860000|2022-01-27 04:47:40|1017.59|1001.59|1017.58|1001.58|1017.59|1001.59|1017.5|1001.5|4
1643258870000|2022-01-27 04:47:50|1017.7|1001.7|1017.63|1001.63|1017.73|1001.73|1017.63|1001.63|7
1643258880000|2022-01-27 04:48:00|1017.75|1001.75|1018.45|1002.45|1018.45|1002.45|1017.75|1001.75|9
1643258890000|2022-01-27 04:48:10|1018.5|1002.5|1018.5|1002.5|1018.5|1002.5|1018.5|1002.5|1
1643258900000|2022-01-27 04:48:20|1018.47|1002.47|1018|1002|1018.47|1002.47|1017.74|1001.74|6
1643258920000|2022-01-27 04:48:40|1018.5|1002.5|1018.5|1002.5|1018.5|1002.5|1018.5|1002.5|1
1643258930000|2022-01-27 04:48:50|1018.55|1002.55|1018.55|1002.55|1018.55|1002.55|1018.55|1002.55|1
1643258940000|2022-01-27 04:49:00|1018.3|1002.3|1018.3|1002.3|1018.3|1002.3|1018.3|1002.3|1
1643258960000|2022-01-27 04:49:20|1018.25|1002.25|1018.5|1002.5|1018.5|1002.5|1018.25|1002.25|2
1643258970000|2022-01-27 04:49:30|1018.25|1002.25|1018.25|1002.25|1018.25|1002.25|1018.25|1002.25|1
1643258990000|2022-01-27 04:49:50|1017.75|1001.75|1017.66|1001.66|1017.79|1001.79|1017.5|1001.5|8
1643259000000|2022-01-27 04:50:00|1017.53|1001.53|1017.54|1001.54|1017.54|1001.54|1017.53|1001.53|2
1643259010000|2022-01-27 04:50:10|1017.58|1001.58|1017.58|1001.58|1017.58|1001.58|1017.58|1001.58|1
1643259020000|2022-01-27 04:50:20|1017.5|1001.5|1017.5|1001.5|1017.5|1001.5|1017.5|1001.5|1
1643259040000|2022-01-27 04:50:40|1017.47|1001.47|1017.48|1001.48|1017.5|1001.5|1017.47|1001.47|4
1643259050000|2022-01-27 04:50:50|1017.5|1001.5|1017.59|1001.59|1017.59|1001.59|1017.5|1001.5|2
1643259060000|2022-01-27 04:51:00|1017.75|1001.75|1017.58|1001.58|1017.75|1001.75|1017.58|1001.58|2
1643259070000|2022-01-27 04:51:10|1017.59|1001.59|1017.59|1001.59|1017.59|1001.59|1017.59|1001.59|1
1643259080000|2022-01-27 04:51:20|1017.75|1001.75|1017.83|1001.83|1017.83|1001.83|1017.6|1001.6|4
1643259090000|2022-01-27 04:51:30|1017.81|1001.81|1018.01|1002.01|1018.15|1002.15|1017.81|1001.81|4
1643259100000|2022-01-27 04:51:40|1017.7|1001.7|1017.5|1001.5|1017.7|1001.7|1017.37|1001.37|4
1643259120000|2022-01-27 04:52:00|1017.64|1001.64|1017.5|1001.5|1017.64|1001.64|1017.5|1001.5|2
1643259130000|2022-01-27 04:52:10|1017.81|1001.81|1017.94|1001.94|1017.94|1001.94|1017.81|1001.81|4
1643259140000|2022-01-27 04:52:20|1017.88|1001.88|1018.11|1002.11|1018.11|1002.11|1017.88|1001.88|2
1643259160000|2022-01-27 04:52:40|1017.8|1001.8|1018.05|1002.05|1018.05|1002.05|1017.75|1001.75|5
1643259170000|2022-01-27 04:52:50|1018.24|1002.24|1018.24|1002.24|1018.24|1002.24|1018.21|1002.21|3
1643259180000|2022-01-27 04:53:00|1018.3|1002.3|1018.3|1002.3|1018.3|1002.3|1018.07|1002.07|4
1643259190000|2022-01-27 04:53:10|1018.07|1002.07|1018.14|1002.14|1018.3|1002.3|1018.05|1002.05|4
1643259200000|2022-01-27 04:53:20|1018.34|1002.34|1018.5|1002.5|1018.5|1002.5|1018.34|1002.34|2
1643259210000|2022-01-27 04:53:30|1018.75|1002.75|1018.66|1002.66|1018.75|1002.75|1018.66|1002.66|2
1643259220000|2022-01-27 04:53:40|1018.5|1002.5|1018.5|1002.5|1018.62|1002.62|1018.5|1002.5|3
1643259250000|2022-01-27 04:54:10|1018.39|1002.39|1018.31|1002.31|1018.39|1002.39|1018.01|1002.01|4
1643259260000|2022-01-27 04:54:20|1018.22|1002.22|1018.34|1002.34|1018.34|1002.34|1018.22|1002.22|3
1643259270000|2022-01-27 04:54:30|1018.25|1002.25|1018.5|1002.5|1018.5|1002.5|1018.25|1002.25|3
1643259280000|2022-01-27 04:54:40|1018.56|1002.56|1018.56|1002.56|1018.56|1002.56|1018.56|1002.56|1
1643259290000|2022-01-27 04:54:50|1018.6|1002.6|1018.4|1002.4|1018.6|1002.6|1018.4|1002.4|5
1643259300000|2022-01-27 04:55:00|1018.5|1002.5|1018.5|1002.5|1018.5|1002.5|1018.5|1002.5|1
1643259310000|2022-01-27 04:55:10|1018.31|1002.31|1017.81|1001.81|1018.31|1002.31|1017.81|1001.81|2
1643259320000|2022-01-27 04:55:20|1018.06|1002.06|1017.81|1001.81|1018.06|1002.06|1017.81|1001.81|2
1643259330000|2022-01-27 04:55:30|1018.14|1002.14|1018.31|1002.31|1018.31|1002.31|1018.14|1002.14|2
1643259360000|2022-01-27 04:56:00|1018.23|1002.23|1018.5|1002.5|1018.5|1002.5|1017.65|1001.65|5
1643259370000|2022-01-27 04:56:10|1018.53|1002.53|1018.41|1002.41|1018.53|1002.53|1018.41|1002.41|8
1643259380000|2022-01-27 04:56:20|1018.4|1002.4|1018.38|1002.38|1018.5|1002.5|1018.31|1002.31|5
1643259390000|2022-01-27 04:56:30|1018.12|1002.12|1018.5|1002.5|1018.5|1002.5|1018.12|1002.12|11
1643259400000|2022-01-27 04:56:40|1018.69|1002.69|1018.5|1002.5|1018.69|1002.69|1018.5|1002.5|2
1643259420000|2022-01-27 04:57:00|1018.79|1002.79|1018.79|1002.79|1018.79|1002.79|1018.79|1002.79|1
1643259430000|2022-01-27 04:57:10|1018.5|1002.5|1018.38|1002.38|1018.5|1002.5|1018.31|1002.31|3
1643259440000|2022-01-27 04:57:20|1018.5|1002.5|1018.38|1002.38|1018.5|1002.5|1018.38|1002.38|2
1643259450000|2022-01-27 04:57:30|1017.88|1001.88|1017.81|1001.81|1017.88|1001.88|1017.81|1001.81|2
1643259480000|2022-01-27 04:58:00|1017.73|1001.73|1017.81|1001.81|1017.81|1001.81|1017.73|1001.73|2
1643259490000|2022-01-27 04:58:10|1018.31|1002.31|1018.46|1002.46|1018.46|1002.46|1018.31|1002.31|3
1643259500000|2022-01-27 04:58:20|1018.8|1002.8|1018.5|1002.5|1018.8|1002.8|1018.5|1002.5|2
1643259510000|2022-01-27 04:58:30|1018.34|1002.34|1018.31|1002.31|1018.34|1002.34|1018.31|1002.31|2
1643259520000|2022-01-27 04:58:40|1017.6|1001.6|1017.6|1001.6|1017.6|1001.6|1017.6|1001.6|1
1643259530000|2022-01-27 04:58:50|1017.81|1001.81|1017.81|1001.81|1017.81|1001.81|1017.81|1001.81|1
1643259540000|2022-01-27 04:59:00|1017.75|1001.75|1018.31|1002.31|1018.31|1002.31|1017.75|1001.75|4
1643259560000|2022-01-27 04:59:20|1017.75|1001.75|1017.75|1001.75|1017.75|1001.75|1017.75|1001.75|1
1643259570000|2022-01-27 04:59:30|1017.81|1001.81|1018.22|1002.22|1018.22|1002.22|1017.81|1001.81|2
1643259580000|2022-01-27 04:59:40|1018.33|1002.33|1018.33|1002.33|1018.33|1002.33|1018.33|1002.33|1
1643259600000|2022-01-27 05:00:00|1018.43|1002.43|1018.73|1002.73|1018.73|1002.73|1018.43|1002.43|4
1643259610000|2022-01-27 05:00:10|1018.8|1002.8|1019.99|1003.99|1019.99|1003.99|1018.8|1002.8|8
1643259620000|2022-01-27 05:00:20|1020.45|1004.45|1020.25|1004.25|1020.49|1004.49|1020.15|1004.15|5
1643259630000|2022-01-27 05:00:30|1020.35|1004.35|1020.18|1004.18|1020.35|1004.35|1020.18|1004.18|3
1643259640000|2022-01-27 05:00:40|1020.3|1004.3|1020.18|1004.18|1020.3|1004.3|1020.18|1004.18|2
1643259650000|2022-01-27 05:00:50|1020.05|1004.05|1020.39|1004.39|1020.5|1004.5|1019.68|1003.68|10
1643259660000|2022-01-27 05:01:00|1020.4|1004.4|1021.5|1005.5|1021.5|1005.5|1020.4|1004.4|12
1643259680000|2022-01-27 05:01:20|1021.35|1005.35|1020.83|1004.83|1021.37|1005.37|1020.83|1004.83|4
1643259690000|2022-01-27 05:01:30|1020.5|1004.5|1020.5|1004.5|1020.5|1004.5|1020.5|1004.5|1
1643259720000|2022-01-27 05:02:00|1020.4|1004.4|1019.9|1003.9|1020.4|1004.4|1019.9|1003.9|3
1643259740000|2022-01-27 05:02:20|1020|1004|1020.29|1004.29|1020.29|1004.29|1020|1004|2
1643259750000|2022-01-27 05:02:30|1020.27|1004.27|1020.63|1004.63|1020.63|1004.63|1020.27|1004.27|4
1643259760000|2022-01-27 05:02:40|1021.15|1005.15|1021.15|1005.15|1021.37|1005.37|1020.77|1004.77|7
1643259770000|2022-01-27 05:02:50|1021.16|1005.16|1021.5|1005.5|1021.5|1005.5|1021.11|1005.11|7
1643259780000|2022-01-27 05:03:00|1021.39|1005.39|1021.08|1005.08|1021.39|1005.39|1020.85|1004.85|5
1643259790000|2022-01-27 05:03:10|1020.73|1004.73|1020.73|1004.73|1020.73|1004.73|1020.73|1004.73|1
1643259810000|2022-01-27 05:03:30|1020.55|1004.55|1020.55|1004.55|1020.55|1004.55|1020.55|1004.55|1
1643259830000|2022-01-27 05:03:50|1020.68|1004.68|1020.86|1004.86|1020.86|1004.86|1020.68|1004.68|2
1643259840000|2022-01-27 05:04:00|1020.73|1004.73|1021.26|1005.26|1021.26|1005.26|1020.73|1004.73|7
1643259850000|2022-01-27 05:04:10|1020.93|1004.93|1021.31|1005.31|1021.31|1005.31|1020.93|1004.93|3
1643259860000|2022-01-27 05:04:20|1021.5|1005.5|1021.5|1005.5|1021.76|1005.76|1021.5|1005.5|6
1643259870000|2022-01-27 05:04:30|1021.53|1005.53|1021.62|1005.62|1021.62|1005.62|1021.53|1005.53|2
1643259880000|2022-01-27 05:04:40|1021.68|1005.68|1021.87|1005.87|1022.05|1006.05|1021.68|1005.68|8
1643259890000|2022-01-27 05:04:50|1021.9|1005.9|1021.83|1005.83|1022.1|1006.1|1021.83|1005.83|9
1643259900000|2022-01-27 05:05:00|1021.93|1005.93|1021.83|1005.83|1021.93|1005.93|1021.83|1005.83|2
1643259910000|2022-01-27 05:05:10|1021.94|1005.94|1021.89|1005.89|1021.94|1005.94|1021.89|1005.89|2
1643259920000|2022-01-27 05:05:20|1021.83|1005.83|1021.83|1005.83|1021.83|1005.83|1021.83|1005.83|1
1643259940000|2022-01-27 05:05:40|1022.06|1006.06|1022.06|1006.06|1022.06|1006.06|1022.06|1006.06|1
1643259950000|2022-01-27 05:05:50|1022.24|1006.24|1022.24|1006.24|1022.24|1006.24|1022.1|1006.1|3
1643259960000|2022-01-27 05:06:00|1022.32|1006.32|1022.45|1006.45|1022.45|1006.45|1022.32|1006.32|2
1643259970000|2022-01-27 05:06:10|1022.32|1006.32|1022.24|1006.24|1022.32|1006.32|1022.07|1006.07|5
1643259990000|2022-01-27 05:06:30|1021.7|1005.7|1021.7|1005.7|1021.7|1005.7|1021.7|1005.7|1
1643260010000|2022-01-27 05:06:50|1021.84|1005.84|1023.5|1007.5|1023.5|1007.5|1021.74|1005.74|13
1643260020000|2022-01-27 05:07:00|1024|1008|1025.18|1009.18|1025.38|1009.38|1024|1008|14
1643260030000|2022-01-27 05:07:10|1024.97|1008.97|1025.39|1009.39|1025.39|1009.39|1024.73|1008.73|5
1643260040000|2022-01-27 05:07:20|1025.52|1009.52|1024|1008|1025.94|1009.94|1024|1008|10
1643260050000|2022-01-27 05:07:30|1023.5|1007.5|1023.5|1007.5|1023.72|1007.72|1023.5|1007.5|3
1643260060000|2022-01-27 05:07:40|1023.72|1007.72|1023.5|1007.5|1023.72|1007.72|1023.5|1007.5|2
1643260080000|2022-01-27 05:08:00|1023.24|1007.24|1022.79|1006.79|1023.24|1007.24|1022.79|1006.79|2
1643260090000|2022-01-27 05:08:10|1022.66|1006.66|1022.63|1006.63|1023.5|1007.5|1022.63|1006.63|9
1643260100000|2022-01-27 05:08:20|1022.88|1006.88|1022.99|1006.99|1023.25|1007.25|1022.58|1006.58|10
1643260110000|2022-01-27 05:08:30|1022.62|1006.62|1022.67|1006.67|1022.67|1006.67|1022.62|1006.62|2
1643260120000|2022-01-27 05:08:40|1022.62|1006.62|1022.5|1006.5|1022.62|1006.62|1022.5|1006.5|2
1643260140000|2022-01-27 05:09:00|1022.42|1006.42|1021.5|1005.5|1022.5|1006.5|1021.5|1005.5|6
1643260150000|2022-01-27 05:09:10|1021.4|1005.4|1021.4|1005.4|1021.4|1005.4|1021.4|1005.4|1
1643260170000|2022-01-27 05:09:30|1021.5|1005.5|1021.5|1005.5|1021.5|1005.5|1021.5|1005.5|1
1643260210000|2022-01-27 05:10:10|1021.92|1005.92|1022.05|1006.05|1022.05|1006.05|1021.92|1005.92|2
1643260220000|2022-01-27 05:10:20|1021.91|1005.91|1022.05|1006.05|1022.05|1006.05|1021.91|1005.91|6
1643260230000|2022-01-27 05:10:30|1022.04|1006.04|1021.91|1005.91|1022.04|1006.04|1021.91|1005.91|2
1643260240000|2022-01-27 05:10:40|1021.5|1005.5|1021.5|1005.5|1021.5|1005.5|1021.5|1005.5|1
1643260300000|2022-01-27 05:11:40|1021.4|1005.4|1020.5|1004.5|1021.4|1005.4|1020.5|1004.5|7
1643260310000|2022-01-27 05:11:50|1020.4|1004.4|1020.33|1004.33|1020.4|1004.4|1020.33|1004.33|2
1643260320000|2022-01-27 05:12:00|1020.37|1004.37|1019.65|1003.65|1020.5|1004.5|1019.65|1003.65|6
1643260330000|2022-01-27 05:12:10|1019.5|1003.5|1019.5|1003.5|1019.5|1003.5|1019.5|1003.5|1
1643260370000|2022-01-27 05:12:50|1019.88|1003.88|1020.46|1004.46|1020.46|1004.46|1019.88|1003.88|3
1643260390000|2022-01-27 05:13:10|1020.5|1004.5|1020.5|1004.5|1020.5|1004.5|1020.5|1004.5|1
1643260400000|2022-01-27 05:13:20|1020.64|1004.64|1020.97|1004.97|1020.97|1004.97|1020.64|1004.64|6
1643260410000|2022-01-27 05:13:30|1020.89|1004.89|1020.5|1004.5|1021.13|1005.13|1020.5|1004.5|8
1643260420000|2022-01-27 05:13:40|1020.42|1004.42|1020.14|1004.14|1020.42|1004.42|1020.14|1004.14|3
1643260430000|2022-01-27 05:13:50|1020.5|1004.5|1020.27|1004.27|1020.5|1004.5|1020.27|1004.27|2
1643260440000|2022-01-27 05:14:00|1020.24|1004.24|1020.24|1004.24|1020.45|1004.45|1020.24|1004.24|3
1643260460000|2022-01-27 05:14:20|1020.45|1004.45|1020.14|1004.14|1020.45|1004.45|1020.14|1004.14|2
1643260470000|2022-01-27 05:14:30|1020.13|1004.13|1020.13|1004.13|1020.27|1004.27|1020.13|1004.13|5
1643260480000|2022-01-27 05:14:40|1020|1004|1019.5|1003.5|1020|1004|1019.5|1003.5|2
1643260510000|2022-01-27 05:15:10|1019.69|1003.69|1019.86|1003.86|1019.86|1003.86|1019.69|1003.69|2
1643260520000|2022-01-27 05:15:20|1020.3|1004.3|1020.3|1004.3|1020.3|1004.3|1020.3|1004.3|1
1643260540000|2022-01-27 05:15:40|1020.05|1004.05|1019.69|1003.69|1020.05|1004.05|1019.69|1003.69|4
1643260550000|2022-01-27 05:15:50|1019.5|1003.5|1019.5|1003.5|1019.5|1003.5|1019.5|1003.5|1
1643260570000|2022-01-27 05:16:10|1019.34|1003.34|1018.68|1002.68|1019.34|1003.34|1018.68|1002.68|3
1643260580000|2022-01-27 05:16:20|1018.75|1002.75|1018.75|1002.75|1019.03|1003.03|1018.75|1002.75|3
1643260590000|2022-01-27 05:16:30|1019.03|1003.03|1018.54|1002.54|1019.03|1003.03|1018.54|1002.54|3
1643260600000|2022-01-27 05:16:40|1018.91|1002.91|1018.63|1002.63|1019.18|1003.18|1018.63|1002.63|4
1643260610000|2022-01-27 05:16:50|1018.83|1002.83|1018.83|1002.83|1018.83|1002.83|1018.83|1002.83|1
1643260620000|2022-01-27 05:17:00|1018.63|1002.63|1018.63|1002.63|1018.63|1002.63|1018.63|1002.63|1
1643260640000|2022-01-27 05:17:20|1018.5|1002.5|1018.5|1002.5|1018.5|1002.5|1018.15|1002.15|3
1643260650000|2022-01-27 05:17:30|1018.62|1002.62|1018.5|1002.5|1018.62|1002.62|1018.5|1002.5|2
1643260660000|2022-01-27 05:17:40|1018.77|1002.77|1018.95|1002.95|1018.95|1002.95|1018.77|1002.77|2
1643260670000|2022-01-27 05:17:50|1019.47|1003.47|1019.52|1003.52|1019.54|1003.54|1019.47|1003.47|6
1643260680000|2022-01-27 05:18:00|1019.5|1003.5|1019.52|1003.52|1019.52|1003.52|1019.5|1003.5|2
1643260690000|2022-01-27 05:18:10|1019.58|1003.58|1020.5|1004.5|1020.5|1004.5|1019.58|1003.58|4
1643260700000|2022-01-27 05:18:20|1020.8|1004.8|1021.57|1005.57|1021.63|1005.63|1020.8|1004.8|6
1643260710000|2022-01-27 05:18:30|1022.21|1006.21|1022.45|1006.45|1022.45|1006.45|1022.2|1006.2|6
1643260730000|2022-01-27 05:18:50|1022|1006|1023.5|1007.5|1023.62|1007.62|1022|1006|16
1643260740000|2022-01-27 05:19:00|1023.69|1007.69|1023.5|1007.5|1024.2|1008.2|1023.5|1007.5|8
1643260750000|2022-01-27 05:19:10|1023|1007|1022.9|1006.9|1023|1007|1022.9|1006.9|2
1643260760000|2022-01-27 05:19:20|1022.5|1006.5|1022.09|1006.09|1022.5|1006.5|1022.09|1006.09|3
1643260770000|2022-01-27 05:19:30|1022|1006|1021.95|1005.95|1022|1006|1021.95|1005.95|2
1643260780000|2022-01-27 05:19:40|1021.6|1005.6|1021.65|1005.65|1022.17|1006.17|1021.6|1005.6|4
1643260790000|2022-01-27 05:19:50|1021.68|1005.68|1022.16|1006.16|1022.16|1006.16|1021.65|1005.65|4
1643260800000|2022-01-27 05:20:00|1022.35|1006.35|1022.51|1006.51|1022.62|1006.62|1022.1|1006.1|7
1643260810000|2022-01-27 05:20:10|1022.52|1006.52|1022.5|1006.5|1022.65|1006.65|1022.5|1006.5|5
1643260820000|2022-01-27 05:20:20|1022.21|1006.21|1021.9|1005.9|1022.5|1006.5|1021.9|1005.9|5
1643260830000|2022-01-27 05:20:30|1021.89|1005.89|1021.5|1005.5|1021.89|1005.89|1021.5|1005.5|2
1643260840000|2022-01-27 05:20:40|1021.31|1005.31|1021|1005|1021.31|1005.31|1021|1005|2
1643260850000|2022-01-27 05:20:50|1020.87|1004.87|1021.23|1005.23|1021.23|1005.23|1020.5|1004.5|9
1643260860000|2022-01-27 05:21:00|1021.27|1005.27|1021.4|1005.4|1021.4|1005.4|1021.23|1005.23|6
1643260880000|2022-01-27 05:21:20|1021.5|1005.5|1021.5|1005.5|1021.5|1005.5|1021.5|1005.5|1
1643260900000|2022-01-27 05:21:40|1021.83|1005.83|1022|1006|1022|1006|1021.48|1005.48|7
1643260910000|2022-01-27 05:21:50|1021.79|1005.79|1021.5|1005.5|1021.79|1005.79|1021.5|1005.5|2
1643260920000|2022-01-27 05:22:00|1021.45|1005.45|1021.45|1005.45|1021.82|1005.82|1021.45|1005.45|3
1643260930000|2022-01-27 05:22:10|1021.98|1005.98|1022.38|1006.38|1022.38|1006.38|1021.6|1005.6|8
1643260940000|2022-01-27 05:22:20|1022.37|1006.37|1022.38|1006.38|1022.38|1006.38|1022.21|1006.21|5
1643260950000|2022-01-27 05:22:30|1022.28|1006.28|1022.02|1006.02|1022.28|1006.28|1022.02|1006.02|2
1643260960000|2022-01-27 05:22:40|1021.88|1005.88|1021.88|1005.88|1021.88|1005.88|1021.88|1005.88|1
1643260970000|2022-01-27 05:22:50|1021.5|1005.5|1021.5|1005.5|1021.5|1005.5|1021.5|1005.5|1
1643260980000|2022-01-27 05:23:00|1021.66|1005.66|1021.66|1005.66|1021.66|1005.66|1021.66|1005.66|1
1643260990000|2022-01-27 05:23:10|1022.03|1006.03|1021.5|1005.5|1022.03|1006.03|1021.5|1005.5|5
1643261000000|2022-01-27 05:23:20|1021.69|1005.69|1021.88|1005.88|1022.29|1006.29|1021.69|1005.69|7
1643261020000|2022-01-27 05:23:40|1021.61|1005.61|1021.5|1005.5|1021.61|1005.61|1021.5|1005.5|2
1643261030000|2022-01-27 05:23:50|1021.43|1005.43|1021.43|1005.43|1021.47|1005.47|1021.43|1005.43|3
1643261040000|2022-01-27 05:24:00|1021.52|1005.52|1021.5|1005.5|1021.95|1005.95|1021.5|1005.5|8
1643261050000|2022-01-27 05:24:10|1021.35|1005.35|1022.41|1006.41|1022.44|1006.44|1021.35|1005.35|8
1643261060000|2022-01-27 05:24:20|1022.38|1006.38|1022.42|1006.42|1022.42|1006.42|1022.38|1006.38|2
1643261070000|2022-01-27 05:24:30|1022.5|1006.5|1022.12|1006.12|1022.5|1006.5|1022.08|1006.08|4
1643261080000|2022-01-27 05:24:40|1022.18|1006.18|1022.18|1006.18|1022.25|1006.25|1022.18|1006.18|3
1643261090000|2022-01-27 05:24:50|1021.68|1005.68|1021.68|1005.68|1021.68|1005.68|1021.68|1005.68|1
1643261100000|2022-01-27 05:25:00|1021.5|1005.5|1020.55|1004.55|1021.5|1005.5|1020.55|1004.55|5
1643261110000|2022-01-27 05:25:10|1020.92|1004.92|1022.38|1006.38|1022.38|1006.38|1020.92|1004.92|8
1643261120000|2022-01-27 05:25:20|1022.46|1006.46|1022.68|1006.68|1023.13|1007.13|1022.46|1006.46|5
1643261130000|2022-01-27 05:25:30|1022.5|1006.5|1022.5|1006.5|1022.5|1006.5|1022.32|1006.32|4
1643261140000|2022-01-27 05:25:40|1022.62|1006.62|1022.5|1006.5|1022.62|1006.62|1022.5|1006.5|2
1643261150000|2022-01-27 05:25:50|1022.6|1006.6|1024.75|1008.75|1025.45|1009.45|1022.6|1006.6|14
1643261160000|2022-01-27 05:26:00|1024.74|1008.74|1023.25|1007.25|1024.74|1008.74|1021.55|1005.55|13
1643261170000|2022-01-27 05:26:10|1022.9|1006.9|1022.65|1006.65|1022.9|1006.9|1022.65|1006.65|2
1643261180000|2022-01-27 05:26:20|1022.86|1006.86|1022.65|1006.65|1022.86|1006.86|1022.5|1006.5|3
1643261190000|2022-01-27 05:26:30|1022.64|1006.64|1022.5|1006.5|1022.64|1006.64|1022.5|1006.5|2
1643261200000|2022-01-27 05:26:40|1022.65|1006.65|1025.36|1009.36|1025.36|1009.36|1022.65|1006.65|5
1643261210000|2022-01-27 05:26:50|1025.75|1009.75|1023.75|1007.75|1025.75|1009.75|1023.75|1007.75|8
1643261220000|2022-01-27 05:27:00|1024|1008|1024|1008|1024|1008|1024|1008|1
1643261230000|2022-01-27 05:27:10|1023.5|1007.5|1022.63|1006.63|1023.5|1007.5|1022.63|1006.63|5
1643261240000|2022-01-27 05:27:20|1022.5|1006.5|1022.5|1006.5|1022.5|1006.5|1022.5|1006.5|1
1643261250000|2022-01-27 05:27:30|1022.9|1006.9|1026.14|1010.14|1026.5|1010.5|1022.9|1006.9|14
1643261260000|2022-01-27 05:27:40|1026.15|1010.15|1026.5|1010.5|1026.5|1010.5|1026.15|1010.15|6
1643261270000|2022-01-27 05:27:50|1026.4|1010.4|1025|1009|1026.5|1010.5|1024.85|1008.85|9
1643261280000|2022-01-27 05:28:00|1025.22|1009.22|1025.34|1009.34|1025.34|1009.34|1024.5|1008.5|8
1643261290000|2022-01-27 05:28:10|1025.35|1009.35|1026.57|1010.57|1026.57|1010.57|1025.31|1009.31|7
1643261300000|2022-01-27 05:28:20|1026.58|1010.58|1025.8|1009.8|1026.9|1010.9|1025.8|1009.8|11
1643261310000|2022-01-27 05:28:30|1025.36|1009.36|1025.73|1009.73|1026.02|1010.02|1025.36|1009.36|5
1643261320000|2022-01-27 05:28:40|1025.52|1009.52|1025.33|1009.33|1025.52|1009.52|1025.33|1009.33|4
1643261330000|2022-01-27 05:28:50|1025.53|1009.53|1024.76|1008.76|1025.53|1009.53|1024.76|1008.76|7
1643261340000|2022-01-27 05:29:00|1024.75|1008.75|1024.36|1008.36|1024.75|1008.75|1024.3|1008.3|12
1643261350000|2022-01-27 05:29:10|1024.5|1008.5|1025.2|1009.2|1025.2|1009.2|1024.5|1008.5|3
1643261360000|2022-01-27 05:29:20|1025.25|1009.25|1024.61|1008.61|1025.81|1009.81|1024.61|1008.61|15
1643261370000|2022-01-27 05:29:30|1025.06|1009.06|1025.25|1009.25|1025.25|1009.25|1025.06|1009.06|2
1643261380000|2022-01-27 05:29:40|1025.32|1009.32|1024|1008|1025.7|1009.7|1024|1008|10
1643261390000|2022-01-27 05:29:50|1024.1|1008.1|1024.18|1008.18|1024.18|1008.18|1024.1|1008.1|2
1643261400000|2022-01-27 05:30:00|1024.45|1008.45|1025.35|1009.35|1025.35|1009.35|1024.45|1008.45|5
1643261410000|2022-01-27 05:30:10|1025.13|1009.13|1026.19|1010.19|1026.19|1010.19|1024.87|1008.87|11
1643261420000|2022-01-27 05:30:20|1026.5|1010.5|1027.46|1011.46|1027.6|1011.6|1026.5|1010.5|8
1643261430000|2022-01-27 05:30:30|1027.6|1011.6|1027.02|1011.02|1027.6|1011.6|1026.52|1010.52|10
1643261440000|2022-01-27 05:30:40|1026.53|1010.53|1027.11|1011.11|1027.11|1011.11|1026.53|1010.53|4
1643261450000|2022-01-27 05:30:50|1027.2|1011.2|1026.53|1010.53|1027.2|1011.2|1026.52|1010.52|10
1643261460000|2022-01-27 05:31:00|1026.67|1010.67|1027.07|1011.07|1027.2|1011.2|1026.5|1010.5|10
1643261470000|2022-01-27 05:31:10|1027.5|1011.5|1029|1013|1029|1013|1027.5|1011.5|6
1643261480000|2022-01-27 05:31:20|1028.72|1012.72|1029.25|1013.25|1029.4|1013.4|1028.65|1012.65|7
1643261490000|2022-01-27 05:31:30|1029|1013|1027.65|1011.65|1029.13|1013.13|1027.65|1011.65|6
1643261500000|2022-01-27 05:31:40|1027.5|1011.5|1026|1010|1027.5|1011.5|1026|1010|4
1643261510000|2022-01-27 05:31:50|1025.5|1009.5|1025|1009|1025.5|1009.5|1025|1009|2
1643261520000|2022-01-27 05:32:00|1025.5|1009.5|1025.5|1009.5|1025.5|1009.5|1025.5|1009.5|1
1643261530000|2022-01-27 05:32:10|1025.8|1009.8|1026.15|1010.15|1026.25|1010.25|1025.8|1009.8|4
1643261540000|2022-01-27 05:32:20|1026.5|1010.5|1025.1|1009.1|1026.5|1010.5|1024.74|1008.74|10
1643261550000|2022-01-27 05:32:30|1025.14|1009.14|1026.5|1010.5|1026.84|1010.84|1025.14|1009.14|9
1643261560000|2022-01-27 05:32:40|1026|1010|1026|1010|1026.1|1010.1|1025.75|1009.75|4
1643261570000|2022-01-27 05:32:50|1025.5|1009.5|1024.25|1008.25|1025.5|1009.5|1024.25|1008.25|5
1643261580000|2022-01-27 05:33:00|1024.4|1008.4|1024.4|1008.4|1024.4|1008.4|1024.4|1008.4|1
1643261590000|2022-01-27 05:33:10|1024.5|1008.5|1024.3|1008.3|1024.5|1008.5|1024.3|1008.3|2
1643261620000|2022-01-27 05:33:40|1024.25|1008.25|1024|1008|1024.25|1008.25|1024|1008|2
1643261630000|2022-01-27 05:33:50|1023.5|1007.5|1023|1007|1023.5|1007.5|1023|1007|3
1643261640000|2022-01-27 05:34:00|1022.5|1006.5|1022.25|1006.25|1022.5|1006.5|1022.25|1006.25|3
1643261650000|2022-01-27 05:34:10|1022.08|1006.08|1021.62|1005.62|1022.08|1006.08|1021.5|1005.5|4
1643261660000|2022-01-27 05:34:20|1021.63|1005.63|1022.14|1006.14|1022.14|1006.14|1021.5|1005.5|7
1643261680000|2022-01-27 05:34:40|1021.84|1005.84|1021.5|1005.5|1021.86|1005.86|1021.5|1005.5|5
1643261690000|2022-01-27 05:34:50|1021.15|1005.15|1021.15|1005.15|1021.15|1005.15|1021|1005|3
1643261700000|2022-01-27 05:35:00|1021.35|1005.35|1021.83|1005.83|1021.84|1005.84|1021.35|1005.35|5
1643261710000|2022-01-27 05:35:10|1022.29|1006.29|1022.29|1006.29|1022.29|1006.29|1022.29|1006.29|1
1643261720000|2022-01-27 05:35:20|1021.84|1005.84|1021.5|1005.5|1021.84|1005.84|1021.5|1005.5|3
1643261730000|2022-01-27 05:35:30|1021.37|1005.37|1021.37|1005.37|1021.37|1005.37|1021.37|1005.37|1
1643261740000|2022-01-27 05:35:40|1021.5|1005.5|1021.37|1005.37|1021.5|1005.5|1021.37|1005.37|2
1643261750000|2022-01-27 05:35:50|1021.25|1005.25|1021.9|1005.9|1021.9|1005.9|1021.25|1005.25|8
1643261760000|2022-01-27 05:36:00|1022.4|1006.4|1022.5|1006.5|1022.85|1006.85|1021.87|1005.87|9
1643261770000|2022-01-27 05:36:10|1022.35|1006.35|1022.59|1006.59|1022.75|1006.75|1022.35|1006.35|5
1643261780000|2022-01-27 05:36:20|1022.84|1006.84|1022.84|1006.84|1022.84|1006.84|1022.84|1006.84|1
1643261790000|2022-01-27 05:36:30|1022.91|1006.91|1021.58|1005.58|1022.91|1006.91|1021.58|1005.58|7
1643261800000|2022-01-27 05:36:40|1021.5|1005.5|1021.5|1005.5|1021.57|1005.57|1021.5|1005.5|8
1643261810000|2022-01-27 05:36:50|1021.58|1005.58|1021.35|1005.35|1021.58|1005.58|1021.35|1005.35|4
1643261820000|2022-01-27 05:37:00|1021.6|1005.6|1021.5|1005.5|1021.6|1005.6|1021.5|1005.5|4
1643261830000|2022-01-27 05:37:10|1021.6|1005.6|1020.75|1004.75|1021.6|1005.6|1020.69|1004.69|10
1643261840000|2022-01-27 05:37:20|1020.45|1004.45|1019.5|1003.5|1020.45|1004.45|1019.13|1003.13|8
1643261850000|2022-01-27 05:37:30|1019.13|1003.13|1019|1003|1019.13|1003.13|1018.83|1002.83|3
1643261860000|2022-01-27 05:37:40|1018.87|1002.87|1018.31|1002.31|1018.87|1002.87|1018.31|1002.31|3
1643261880000|2022-01-27 05:38:00|1018.35|1002.35|1018.31|1002.31|1018.4|1002.4|1018.31|1002.31|3
1643261890000|2022-01-27 05:38:10|1017.93|1001.93|1017.93|1001.93|1017.93|1001.93|1017.93|1001.93|1
1643261910000|2022-01-27 05:38:30|1017.6|1001.6|1017.93|1001.93|1017.93|1001.93|1017.6|1001.6|4
1643261920000|2022-01-27 05:38:40|1018.02|1002.02|1019.9|1003.9|1019.9|1003.9|1018.02|1002.02|9
1643261930000|2022-01-27 05:38:50|1019.62|1003.62|1020.5|1004.5|1021|1005|1019.4|1003.4|11
1643261940000|2022-01-27 05:39:00|1020.56|1004.56|1022.27|1006.27|1022.27|1006.27|1020.56|1004.56|10
1643261950000|2022-01-27 05:39:10|1022.22|1006.22|1022.25|1006.25|1022.25|1006.25|1021.81|1005.81|6
1643261970000|2022-01-27 05:39:30|1022.14|1006.14|1020.82|1004.82|1022.14|1006.14|1020.82|1004.82|5
1643261980000|2022-01-27 05:39:40|1020.5|1004.5|1019.8|1003.8|1020.5|1004.5|1019.8|1003.8|4
1643261990000|2022-01-27 05:39:50|1019.93|1003.93|1020.35|1004.35|1020.35|1004.35|1019.93|1003.93|5
1643262010000|2022-01-27 05:40:10|1020.3|1004.3|1020.5|1004.5|1020.5|1004.5|1019.95|1003.95|4
1643262020000|2022-01-27 05:40:20|1020.13|1004.13|1020.13|1004.13|1020.13|1004.13|1020.13|1004.13|1
1643262030000|2022-01-27 05:40:30|1020|1004|1019.5|1003.5|1020|1004|1019.5|1003.5|2
1643262040000|2022-01-27 05:40:40|1019.12|1003.12|1019.12|1003.12|1019.12|1003.12|1019.12|1003.12|1
1643262060000|2022-01-27 05:41:00|1018.62|1002.62|1018.62|1002.62|1018.62|1002.62|1018.62|1002.62|1
1643262070000|2022-01-27 05:41:10|1018.55|1002.55|1018.5|1002.5|1018.55|1002.55|1018.5|1002.5|2
1643262080000|2022-01-27 05:41:20|1018.36|1002.36|1018.5|1002.5|1018.5|1002.5|1018.36|1002.36|3
1643262090000|2022-01-27 05:41:30|1018.36|1002.36|1017.6|1001.6|1018.36|1002.36|1017.6|1001.6|4
1643262110000|2022-01-27 05:41:50|1017.79|1001.79|1019.85|1003.85|1019.85|1003.85|1017.79|1001.79|10
1643262120000|2022-01-27 05:42:00|1020.1|1004.1|1019.5|1003.5|1020.1|1004.1|1019.5|1003.5|3
1643262130000|2022-01-27 05:42:10|1019.6|1003.6|1019.95|1003.95|1020|1004|1019.45|1003.45|5
1643262140000|2022-01-27 05:42:20|1019.6|1003.6|1021.1|1005.1|1021.1|1005.1|1019.5|1003.5|5
1643262150000|2022-01-27 05:42:30|1021.28|1005.28|1022|1006|1022|1006|1021.28|1005.28|6
1643262160000|2022-01-27 05:42:40|1022.21|1006.21|1022.2|1006.2|1022.5|1006.5|1021.88|1005.88|8
1643262170000|2022-01-27 05:42:50|1022.21|1006.21|1022.11|1006.11|1022.45|1006.45|1022.11|1006.11|4
1643262190000|2022-01-27 05:43:10|1022.5|1006.5|1022.5|1006.5|1022.5|1006.5|1022.5|1006.5|1
1643262210000|2022-01-27 05:43:30|1022.21|1006.21|1022.1|1006.1|1022.21|1006.21|1022.1|1006.1|2
1643262220000|2022-01-27 05:43:40|1022|1006|1021.5|1005.5|1022|1006|1021.5|1005.5|2
1643262240000|2022-01-27 05:44:00|1021.12|1005.12|1023.05|1007.05|1023.05|1007.05|1021.12|1005.12|8
1643262250000|2022-01-27 05:44:10|1023.3|1007.3|1023.2|1007.2|1023.45|1007.45|1023.2|1007.2|3
1643262270000|2022-01-27 05:44:30|1023.05|1007.05|1023.45|1007.45|1023.45|1007.45|1023.05|1007.05|4
1643262280000|2022-01-27 05:44:40|1023.2|1007.2|1023.5|1007.5|1023.5|1007.5|1023.2|1007.2|3
1643262290000|2022-01-27 05:44:50|1023.4|1007.4|1023.4|1007.4|1023.4|1007.4|1023.4|1007.4|1
1643262300000|2022-01-27 05:45:00|1023.26|1007.26|1022.7|1006.7|1023.26|1007.26|1022.7|1006.7|2
1643262310000|2022-01-27 05:45:10|1022.73|1006.73|1022.7|1006.7|1022.73|1006.73|1022.5|1006.5|5
1643262320000|2022-01-27 05:45:20|1022.87|1006.87|1023.35|1007.35|1023.35|1007.35|1022.87|1006.87|5
1643262330000|2022-01-27 05:45:30|1023.23|1007.23|1025.27|1009.27|1025.37|1009.37|1023.23|1007.23|7
1643262340000|2022-01-27 05:45:40|1025.5|1009.5|1025.5|1009.5|1025.5|1009.5|1025.5|1009.5|1
1643262350000|2022-01-27 05:45:50|1025.46|1009.46|1023.65|1007.65|1025.46|1009.46|1023.65|1007.65|6
1643262360000|2022-01-27 05:46:00|1023.6|1007.6|1022.6|1006.6|1023.61|1007.61|1022.6|1006.6|4
1643262370000|2022-01-27 05:46:10|1022.7|1006.7|1024|1008|1024|1008|1022.7|1006.7|6
1643262380000|2022-01-27 05:46:20|1023.79|1007.79|1024.34|1008.34|1024.34|1008.34|1023.79|1007.79|8
1643262390000|2022-01-27 05:46:30|1024.35|1008.35|1025.1|1009.1|1025.4|1009.4|1024.35|1008.35|12
1643262400000|2022-01-27 05:46:40|1025|1009|1024|1008|1025.1|1009.1|1024|1008|7
1643262410000|2022-01-27 05:46:50|1023.5|1007.5|1022.62|1006.62|1023.5|1007.5|1022.62|1006.62|4
1643262430000|2022-01-27 05:47:10|1022.5|1006.5|1022.5|1006.5|1022.5|1006.5|1022.5|1006.5|1
1643262440000|2022-01-27 05:47:20|1023|1007|1022.5|1006.5|1023.07|1007.07|1022.5|1006.5|5
1643262470000|2022-01-27 05:47:50|1022.28|1006.28|1022.5|1006.5|1022.5|1006.5|1022.18|1006.18|6
1643262480000|2022-01-27 05:48:00|1022.32|1006.32|1021.6|1005.6|1022.5|1006.5|1021.6|1005.6|5
1643262490000|2022-01-27 05:48:10|1021.55|1005.55|1022.31|1006.31|1022.31|1006.31|1021.55|1005.55|5
1643262500000|2022-01-27 05:48:20|1022.53|1006.53|1022.6|1006.6|1022.6|1006.6|1022.35|1006.35|8
1643262510000|2022-01-27 05:48:30|1022.85|1006.85|1024.32|1008.32|1024.32|1008.32|1022.85|1006.85|7
1643262520000|2022-01-27 05:48:40|1024.36|1008.36|1025.59|1009.59|1025.6|1009.6|1024.36|1008.36|12
1643262530000|2022-01-27 05:48:50|1025.6|1009.6|1025.35|1009.35|1026|1010|1025|1009|8
1643262540000|2022-01-27 05:49:00|1025|1009|1025.2|1009.2|1025.2|1009.2|1024.5|1008.5|7
1643262550000|2022-01-27 05:49:10|1025.15|1009.15|1026.2|1010.2|1026.2|1010.2|1025.15|1009.15|6
1643262560000|2022-01-27 05:49:20|1026.08|1010.08|1026.24|1010.24|1026.24|1010.24|1026.08|1010.08|3
1643262570000|2022-01-27 05:49:30|1026.16|1010.16|1024.69|1008.69|1026.16|1010.16|1024.69|1008.69|5
1643262580000|2022-01-27 05:49:40|1024.5|1008.5|1024|1008|1024.5|1008.5|1024|1008|3
1643262590000|2022-01-27 05:49:50|1023.5|1007.5|1024.15|1008.15|1024.15|1008.15|1023.5|1007.5|3
1643262600000|2022-01-27 05:50:00|1024.27|1008.27|1025.75|1009.75|1025.75|1009.75|1024.27|1008.27|8
1643262610000|2022-01-27 05:50:10|1026|1010|1025|1009|1026|1010|1025|1009|9
1643262620000|2022-01-27 05:50:20|1024.5|1008.5|1024|1008|1024.5|1008.5|1024|1008|2
1643262640000|2022-01-27 05:50:40|1024.3|1008.3|1024|1008|1024.3|1008.3|1024|1008|2
1643262650000|2022-01-27 05:50:50|1024.5|1008.5|1025.15|1009.15|1025.15|1009.15|1024.5|1008.5|5
1643262660000|2022-01-27 05:51:00|1025.41|1009.41|1025.5|1009.5|1025.5|1009.5|1024.85|1008.85|8
1643262670000|2022-01-27 05:51:10|1025.33|1009.33|1024.55|1008.55|1025.33|1009.33|1024.55|1008.55|8
1643262680000|2022-01-27 05:51:20|1024.5|1008.5|1024|1008|1024.5|1008.5|1023.95|1007.95|7
1643262690000|2022-01-27 05:51:30|1023.5|1007.5|1023.26|1007.26|1023.5|1007.5|1023.26|1007.26|4
1643262700000|2022-01-27 05:51:40|1023.18|1007.18|1023.25|1007.25|1023.25|1007.25|1023.18|1007.18|3
1643262710000|2022-01-27 05:51:50|1023|1007|1022.65|1006.65|1023|1007|1022.5|1006.5|4
1643262720000|2022-01-27 05:52:00|1022.5|1006.5|1024.68|1008.68|1024.93|1008.93|1022.5|1006.5|17
1643262730000|2022-01-27 05:52:10|1024.5|1008.5|1025.5|1009.5|1025.5|1009.5|1024.5|1008.5|10
1643262740000|2022-01-27 05:52:20|1025.22|1009.22|1025|1009|1025.75|1009.75|1024.79|1008.79|15
1643262750000|2022-01-27 05:52:30|1024.5|1008.5|1024.5|1008.5|1024.5|1008.5|1023.85|1007.85|8
1643262760000|2022-01-27 05:52:40|1024.09|1008.09|1024.26|1008.26|1024.27|1008.27|1024.09|1008.09|4
1643262770000|2022-01-27 05:52:50|1024|1008|1022.98|1006.98|1024|1008|1022.97|1006.97|9
1643262780000|2022-01-27 05:53:00|1022.97|1006.97|1021.72|1005.72|1022.97|1006.97|1021.72|1005.72|6
1643262790000|2022-01-27 05:53:10|1021.73|1005.73|1021.4|1005.4|1021.73|1005.73|1021.23|1005.23|6
1643262800000|2022-01-27 05:53:20|1021.5|1005.5|1021.5|1005.5|1021.5|1005.5|1021.5|1005.5|1
1643262810000|2022-01-27 05:53:30|1021.75|1005.75|1022.5|1006.5|1022.5|1006.5|1021.75|1005.75|4
1643262820000|2022-01-27 05:53:40|1022.3|1006.3|1021.5|1005.5|1022.5|1006.5|1021.5|1005.5|5
1643262830000|2022-01-27 05:53:50|1021.63|1005.63|1022.83|1006.83|1023.24|1007.24|1021.63|1005.63|10
1643262840000|2022-01-27 05:54:00|1022.79|1006.79|1022|1006|1022.79|1006.79|1022|1006|5
1643262850000|2022-01-27 05:54:10|1021.5|1005.5|1021.5|1005.5|1021.5|1005.5|1021.5|1005.5|1
1643262860000|2022-01-27 05:54:20|1021.66|1005.66|1022.17|1006.17|1022.17|1006.17|1021.66|1005.66|6
1643262880000|2022-01-27 05:54:40|1021.77|1005.77|1021.5|1005.5|1021.77|1005.77|1021.5|1005.5|2
1643262890000|2022-01-27 05:54:50|1021.27|1005.27|1021.4|1005.4|1021.4|1005.4|1021.05|1005.05|3
1643262900000|2022-01-27 05:55:00|1021.17|1005.17|1021.17|1005.17|1021.17|1005.17|1021.17|1005.17|1
1643262910000|2022-01-27 05:55:10|1020.9|1004.9|1021.35|1005.35|1021.35|1005.35|1020.9|1004.9|2
1643262920000|2022-01-27 05:55:20|1021.09|1005.09|1021.09|1005.09|1021.09|1005.09|1021.09|1005.09|1
1643262930000|2022-01-27 05:55:30|1021.12|1005.12|1021.91|1005.91|1021.91|1005.91|1021.04|1005.04|5
1643262940000|2022-01-27 05:55:40|1021.92|1005.92|1022.08|1006.08|1022.32|1006.32|1021.91|1005.91|7
1643262950000|2022-01-27 05:55:50|1022.24|1006.24|1020.65|1004.65|1022.24|1006.24|1020.65|1004.65|8
1643262960000|2022-01-27 05:56:00|1020.5|1004.5|1020.4|1004.4|1020.5|1004.5|1020.4|1004.4|2
1643262980000|2022-01-27 05:56:20|1020.51|1004.51|1021.37|1005.37|1021.47|1005.47|1020.51|1004.51|8
1643262990000|2022-01-27 05:56:30|1021.2|1005.2|1022.57|1006.57|1022.65|1006.65|1021.2|1005.2|7
1643263000000|2022-01-27 05:56:40|1022.5|1006.5|1023.02|1007.02|1023.02|1007.02|1022.5|1006.5|3
1643263010000|2022-01-27 05:56:50|1023.01|1007.01|1022.5|1006.5|1023.4|1007.4|1022.5|1006.5|7
1643263030000|2022-01-27 05:57:10|1022.33|1006.33|1021.7|1005.7|1022.4|1006.4|1021.7|1005.7|7
1643263040000|2022-01-27 05:57:20|1021.61|1005.61|1023.14|1007.14|1023.14|1007.14|1021.61|1005.61|7
1643263050000|2022-01-27 05:57:30|1023.4|1007.4|1023.58|1007.58|1024.1|1008.1|1023.36|1007.36|9
1643263060000|2022-01-27 05:57:40|1023.5|1007.5|1023.5|1007.5|1023.57|1007.57|1023.5|1007.5|3
1643263070000|2022-01-27 05:57:50|1023.85|1007.85|1024.09|1008.09|1024.09|1008.09|1023.5|1007.5|8
1643263080000|2022-01-27 05:58:00|1024.37|1008.37|1024.5|1008.5|1024.5|1008.5|1024.17|1008.17|8
1643263090000|2022-01-27 05:58:10|1024.33|1008.33|1023.5|1007.5|1024.5|1008.5|1023|1007|9
1643263100000|2022-01-27 05:58:20|1023.35|1007.35|1023|1007|1023.35|1007.35|1023|1007|2
1643263110000|2022-01-27 05:58:30|1023.15|1007.15|1022.5|1006.5|1023.15|1007.15|1022.5|1006.5|3
1643263120000|2022-01-27 05:58:40|1022.8|1006.8|1023.2|1007.2|1023.2|1007.2|1022.8|1006.8|3
1643263130000|2022-01-27 05:58:50|1023.25|1007.25|1023.4|1007.4|1023.55|1007.55|1023.25|1007.25|11
1643263140000|2022-01-27 05:59:00|1023.48|1007.48|1022.9|1006.9|1023.48|1007.48|1022.9|1006.9|3
1643263150000|2022-01-27 05:59:10|1022.5|1006.5|1021.6|1005.6|1022.5|1006.5|1021.6|1005.6|5
1643263160000|2022-01-27 05:59:20|1021.69|1005.69|1022.1|1006.1|1022.1|1006.1|1021.4|1005.4|4
1643263170000|2022-01-27 05:59:30|1022.3|1006.3|1022.38|1006.38|1022.38|1006.38|1022.28|1006.28|3
1643263180000|2022-01-27 05:59:40|1022.35|1006.35|1022.6|1006.6|1023.2|1007.2|1022.25|1006.25|7
1643263200000|2022-01-27 06:00:00|1022.5|1006.5|1021.5|1005.5|1022.5|1006.5|1021.5|1005.5|2
1643263210000|2022-01-27 06:00:10|1021.24|1005.24|1021.3|1005.3|1021.3|1005.3|1020.7|1004.7|6
1643263220000|2022-01-27 06:00:20|1021.4|1005.4|1022.16|1006.16|1022.2|1006.2|1021.4|1005.4|11
1643263230000|2022-01-27 06:00:30|1022.5|1006.5|1023.34|1007.34|1024.11|1008.11|1022.5|1006.5|15
1643263240000|2022-01-27 06:00:40|1023.55|1007.55|1023.32|1007.32|1023.55|1007.55|1023|1007|12
1643263250000|2022-01-27 06:00:50|1023.5|1007.5|1022.7|1006.7|1023.5|1007.5|1022.7|1006.7|5
1643263260000|2022-01-27 06:01:00|1022.61|1006.61|1022.12|1006.12|1022.61|1006.61|1021.96|1005.96|12
1643263270000|2022-01-27 06:01:10|1022.13|1006.13|1023.25|1007.25|1023.35|1007.35|1022.13|1006.13|7
1643263280000|2022-01-27 06:01:20|1023.16|1007.16|1022.25|1006.25|1023.16|1007.16|1021.99|1005.99|6
1643263290000|2022-01-27 06:01:30|1022.37|1006.37|1023|1007|1023.35|1007.35|1022.32|1006.32|6
1643263300000|2022-01-27 06:01:40|1022.85|1006.85|1022.5|1006.5|1023.15|1007.15|1022.5|1006.5|7
1643263310000|2022-01-27 06:01:50|1022.77|1006.77|1023.98|1007.98|1023.98|1007.98|1022.77|1006.77|8
1643263320000|2022-01-27 06:02:00|1023.73|1007.73|1023.6|1007.6|1024.16|1008.16|1023.48|1007.48|9
1643263330000|2022-01-27 06:02:10|1023.79|1007.79|1022.45|1006.45|1024.3|1008.3|1022.45|1006.45|14
1643263340000|2022-01-27 06:02:20|1022.25|1006.25|1022|1006|1022.32|1006.32|1021.84|1005.84|9
1643263350000|2022-01-27 06:02:30|1022.15|1006.15|1021.62|1005.62|1022.15|1006.15|1021.62|1005.62|4
1643263360000|2022-01-27 06:02:40|1021.61|1005.61|1021.5|1005.5|1021.61|1005.61|1021.5|1005.5|2
1643263370000|2022-01-27 06:02:50|1021.35|1005.35|1021|1005|1021.35|1005.35|1021|1005|2
1643263380000|2022-01-27 06:03:00|1020.5|1004.5|1020.85|1004.85|1020.85|1004.85|1020.5|1004.5|3
1643263390000|2022-01-27 06:03:10|1021.05|1005.05|1020.8|1004.8|1021.27|1005.27|1020.8|1004.8|8
1643263400000|2022-01-27 06:03:20|1020.74|1004.74|1020.7|1004.7|1021.15|1005.15|1020.7|1004.7|7
1643263420000|2022-01-27 06:03:40|1021|1005|1021.35|1005.35|1021.35|1005.35|1021|1005|5
1643263430000|2022-01-27 06:03:50|1021|1005|1020.5|1004.5|1021|1005|1020.5|1004.5|2
1643263450000|2022-01-27 06:04:10|1020.33|1004.33|1020.33|1004.33|1020.33|1004.33|1020.33|1004.33|1
1643263460000|2022-01-27 06:04:20|1020.16|1004.16|1020.1|1004.1|1020.5|1004.5|1020.1|1004.1|3
1643263470000|2022-01-27 06:04:30|1020|1004|1019.59|1003.59|1020|1004|1019.58|1003.58|8
1643263480000|2022-01-27 06:04:40|1019.99|1003.99|1019.58|1003.58|1019.99|1003.99|1019.58|1003.58|2
1643263490000|2022-01-27 06:04:50|1019.84|1003.84|1019.59|1003.59|1019.84|1003.84|1019.59|1003.59|4
1643263500000|2022-01-27 06:05:00|1019.95|1003.95|1019.5|1003.5|1019.95|1003.95|1019.44|1003.44|10
1643263510000|2022-01-27 06:05:10|1018.55|1002.55|1018.5|1002.5|1018.6|1002.6|1018.5|1002.5|4
1643263520000|2022-01-27 06:05:20|1018.4|1002.4|1018.31|1002.31|1018.4|1002.4|1018.01|1002.01|3
1643263530000|2022-01-27 06:05:30|1017.91|1001.91|1016.09|1000.09|1017.91|1001.91|1015.64|999.64|12
1643263540000|2022-01-27 06:05:40|1015.64|999.64|1015.5|999.5|1016.14|1000.14|1015.5|999.5|6
1643263550000|2022-01-27 06:05:50|1015.59|999.59|1015.5|999.5|1016.2|1000.2|1015.5|999.5|6
1643263560000|2022-01-27 06:06:00|1015.6|999.6|1016.42|1000.42|1016.53|1000.53|1015.41|999.41|15
1643263570000|2022-01-27 06:06:10|1016.36|1000.36|1015.62|999.62|1016.5|1000.5|1015.3|999.3|14
1643263580000|2022-01-27 06:06:20|1015.5|999.5|1015.72|999.72|1015.72|999.72|1015.5|999.5|3
1643263590000|2022-01-27 06:06:30|1015.89|999.89|1015.86|999.86|1016.05|1000.05|1015.86|999.86|7
1643263600000|2022-01-27 06:06:40|1015.69|999.69|1014.89|998.89|1015.69|999.69|1014.89|998.89|6
1643263610000|2022-01-27 06:06:50|1014.9|998.9|1015|999|1015.43|999.43|1014.65|998.65|13
1643263620000|2022-01-27 06:07:00|1014.87|998.87|1014.9|998.9|1015.3|999.3|1014.86|998.86|5
1643263630000|2022-01-27 06:07:10|1015|999|1014.7|998.7|1015.01|999.01|1014.7|998.7|4
1643263640000|2022-01-27 06:07:20|1014.8|998.8|1015.53|999.53|1015.53|999.53|1014.8|998.8|12
1643263650000|2022-01-27 06:07:30|1015.42|999.42|1014.92|998.92|1015.42|999.42|1014.92|998.92|4
1643263660000|2022-01-27 06:07:40|1015.07|999.07|1014.63|998.63|1015.07|999.07|1014.63|998.63|4
1643263670000|2022-01-27 06:07:50|1014.5|998.5|1014.5|998.5|1014.5|998.5|1014.5|998.5|1
1643263680000|2022-01-27 06:08:00|1014.57|998.57|1014.75|998.75|1014.84|998.84|1014.57|998.57|6
1643263690000|2022-01-27 06:08:10|1015.35|999.35|1015.35|999.35|1015.35|999.35|1015.2|999.2|4
1643263700000|2022-01-27 06:08:20|1015.25|999.25|1015.5|999.5|1015.5|999.5|1015.25|999.25|4
1643263710000|2022-01-27 06:08:30|1015.55|999.55|1015.71|999.71|1015.72|999.72|1015.55|999.55|6
1643263720000|2022-01-27 06:08:40|1015.55|999.55|1015.5|999.5|1015.83|999.83|1015.5|999.5|7
1643263730000|2022-01-27 06:08:50|1015.42|999.42|1015.5|999.5|1015.5|999.5|1015.29|999.29|5
1643263740000|2022-01-27 06:09:00|1015.61|999.61|1017.5|1001.5|1017.5|1001.5|1015.54|999.54|15
1643263750000|2022-01-27 06:09:10|1017.53|1001.53|1018.12|1002.12|1018.3|1002.3|1017.53|1001.53|8
1643263760000|2022-01-27 06:09:20|1018.35|1002.35|1018.01|1002.01|1018.35|1002.35|1017.7|1001.7|6
1643263770000|2022-01-27 06:09:30|1018.5|1002.5|1019.3|1003.3|1019.3|1003.3|1018.47|1002.47|6
1643263780000|2022-01-27 06:09:40|1019.5|1003.5|1019.37|1003.37|1019.5|1003.5|1019.3|1003.3|6
1643263790000|2022-01-27 06:09:50|1019.32|1003.32|1019.21|1003.21|1019.32|1003.32|1019.21|1003.21|2
1643263800000|2022-01-27 06:10:00|1018.9|1002.9|1018.8|1002.8|1019.19|1003.19|1018.8|1002.8|8
1643263810000|2022-01-27 06:10:10|1018.74|1002.74|1018.5|1002.5|1018.74|1002.74|1017.97|1001.97|10
1643263820000|2022-01-27 06:10:20|1018.4|1002.4|1018.09|1002.09|1018.4|1002.4|1018.09|1002.09|5
1643263830000|2022-01-27 06:10:30|1018.1|1002.1|1017.86|1001.86|1018.1|1002.1|1017.86|1001.86|3
1643263840000|2022-01-27 06:10:40|1017.5|1001.5|1016.6|1000.6|1017.5|1001.5|1016.6|1000.6|5
1643263850000|2022-01-27 06:10:50|1016.5|1000.5|1016.5|1000.5|1016.5|1000.5|1016.5|1000.5|1
1643263860000|2022-01-27 06:11:00|1016.6|1000.6|1018.08|1002.08|1018.2|1002.2|1016.6|1000.6|11
1643263870000|2022-01-27 06:11:10|1018.5|1002.5|1018.63|1002.63|1019.03|1003.03|1018.25|1002.25|11
1643263880000|2022-01-27 06:11:20|1018.68|1002.68|1019.5|1003.5|1019.5|1003.5|1018.68|1002.68|7
1643263890000|2022-01-27 06:11:30|1019.56|1003.56|1019.35|1003.35|1019.56|1003.56|1019.05|1003.05|6
1643263900000|2022-01-27 06:11:40|1019.5|1003.5|1018.7|1002.7|1019.5|1003.5|1018.7|1002.7|3
1643263910000|2022-01-27 06:11:50|1018.84|1002.84|1018.5|1002.5|1019.21|1003.21|1018.49|1002.49|8
1643263920000|2022-01-27 06:12:00|1018.46|1002.46|1018.24|1002.24|1018.53|1002.53|1018.13|1002.13|4
1643263930000|2022-01-27 06:12:10|1018.29|1002.29|1018.63|1002.63|1018.63|1002.63|1018.29|1002.29|7
1643263940000|2022-01-27 06:12:20|1018.67|1002.67|1017.98|1001.98|1019.14|1003.14|1017.98|1001.98|11
1643263950000|2022-01-27 06:12:30|1017.79|1001.79|1017.5|1001.5|1017.79|1001.79|1017.5|1001.5|4
1643263970000|2022-01-27 06:12:50|1018.45|1002.45|1018|1002|1018.45|1002.45|1018|1002|2
1643263980000|2022-01-27 06:13:00|1017.5|1001.5|1017.5|1001.5|1017.5|1001.5|1017.5|1001.5|1
1643263990000|2022-01-27 06:13:10|1017|1001|1017|1001|1017.3|1001.3|1017|1001|4
1643264000000|2022-01-27 06:13:20|1017.1|1001.1|1018.5|1002.5|1018.5|1002.5|1017.1|1001.1|11
1643264020000|2022-01-27 06:13:40|1018.38|1002.38|1017|1001|1018.5|1002.5|1017|1001|8
1643264030000|2022-01-27 06:13:50|1016.91|1000.91|1016.6|1000.6|1016.91|1000.91|1016.5|1000.5|6
1643264040000|2022-01-27 06:14:00|1017.1|1001.1|1017.3|1001.3|1017.3|1001.3|1016.5|1000.5|5
1643264060000|2022-01-27 06:14:20|1017.38|1001.38|1018.35|1002.35|1018.48|1002.48|1017.38|1001.38|8
1643264070000|2022-01-27 06:14:30|1018.5|1002.5|1016.82|1000.82|1018.5|1002.5|1016.5|1000.5|10
1643264080000|2022-01-27 06:14:40|1016.84|1000.84|1016.5|1000.5|1016.84|1000.84|1016.5|1000.5|5
1643264090000|2022-01-27 06:14:50|1016.75|1000.75|1017.1|1001.1|1017.22|1001.22|1016.75|1000.75|5
1643264100000|2022-01-27 06:15:00|1017.3|1001.3|1017.22|1001.22|1017.82|1001.82|1017.22|1001.22|8
1643264110000|2022-01-27 06:15:10|1017.5|1001.5|1017|1001|1017.5|1001.5|1017|1001|5
1643264120000|2022-01-27 06:15:20|1017.5|1001.5|1017.32|1001.32|1017.5|1001.5|1017.13|1001.13|6
1643264130000|2022-01-27 06:15:30|1017.31|1001.31|1016.75|1000.75|1017.31|1001.31|1016.75|1000.75|3
1643264140000|2022-01-27 06:15:40|1016.5|1000.5|1016.5|1000.5|1016.5|1000.5|1016.5|1000.5|1
1643264150000|2022-01-27 06:15:50|1016.36|1000.36|1015.83|999.83|1016.36|1000.36|1015.83|999.83|3
1643264160000|2022-01-27 06:16:00|1015.87|999.87|1016.5|1000.5|1016.6|1000.6|1015.5|999.5|11
1643264170000|2022-01-27 06:16:10|1015.81|999.81|1016.5|1000.5|1017.06|1001.06|1015.81|999.81|9
1643264180000|2022-01-27 06:16:20|1016.77|1000.77|1016.5|1000.5|1016.9|1000.9|1016.5|1000.5|5
1643264190000|2022-01-27 06:16:30|1016.95|1000.95|1018.12|1002.12|1018.24|1002.24|1016.93|1000.93|7
1643264200000|2022-01-27 06:16:40|1018.23|1002.23|1017.69|1001.69|1018.23|1002.23|1017.69|1001.69|5
1643264210000|2022-01-27 06:16:50|1017.5|1001.5|1017.5|1001.5|1017.5|1001.5|1017.31|1001.31|8
1643264220000|2022-01-27 06:17:00|1017.35|1001.35|1017.79|1001.79|1018|1002|1017.35|1001.35|8
1643264230000|2022-01-27 06:17:10|1017.5|1001.5|1017.7|1001.7|1017.7|1001.7|1017.5|1001.5|2
1643264240000|2022-01-27 06:17:20|1017.5|1001.5|1017|1001|1017.5|1001.5|1016.84|1000.84|6
1643264250000|2022-01-27 06:17:30|1017.24|1001.24|1016.65|1000.65|1017.24|1001.24|1016.65|1000.65|4
1643264260000|2022-01-27 06:17:40|1016.5|1000.5|1018.3|1002.3|1018.35|1002.35|1016.5|1000.5|9
1643264270000|2022-01-27 06:17:50|1018.47|1002.47|1019.5|1003.5|1019.6|1003.6|1018.47|1002.47|12
1643264280000|2022-01-27 06:18:00|1019.46|1003.46|1019.23|1003.23|1019.5|1003.5|1019.09|1003.09|8
1643264290000|2022-01-27 06:18:10|1019.24|1003.24|1018.8|1002.8|1019.5|1003.5|1018.8|1002.8|6
1643264300000|2022-01-27 06:18:20|1018.76|1002.76|1018.65|1002.65|1019.34|1003.34|1018.65|1002.65|10
1643264310000|2022-01-27 06:18:30|1018.5|1002.5|1018.17|1002.17|1018.5|1002.5|1018.17|1002.17|3
1643264320000|2022-01-27 06:18:40|1018.15|1002.15|1018.15|1002.15|1018.15|1002.15|1018.15|1002.15|1
1643264330000|2022-01-27 06:18:50|1018.5|1002.5|1017.71|1001.71|1018.5|1002.5|1017.71|1001.71|5
1643264340000|2022-01-27 06:19:00|1017.66|1001.66|1017.66|1001.66|1017.66|1001.66|1017.66|1001.66|1
1643264350000|2022-01-27 06:19:10|1017.81|1001.81|1017.98|1001.98|1017.98|1001.98|1017.81|1001.81|2
1643264360000|2022-01-27 06:19:20|1017.85|1001.85|1017.85|1001.85|1017.85|1001.85|1017.85|1001.85|1
1643264370000|2022-01-27 06:19:30|1018.35|1002.35|1018.4|1002.4|1018.4|1002.4|1018.35|1002.35|2
1643264380000|2022-01-27 06:19:40|1018.5|1002.5|1019.5|1003.5|1019.5|1003.5|1018.5|1002.5|4
1643264400000|2022-01-27 06:20:00|1019.45|1003.45|1019.1|1003.1|1019.45|1003.45|1019.1|1003.1|9
1643264410000|2022-01-27 06:20:10|1018.6|1002.6|1019.5|1003.5|1019.5|1003.5|1018.53|1002.53|7
1643264420000|2022-01-27 06:20:20|1019.53|1003.53|1019.55|1003.55|1019.61|1003.61|1019.53|1003.53|5
1643264430000|2022-01-27 06:20:30|1020.13|1004.13|1020.45|1004.45|1020.45|1004.45|1019.94|1003.94|8
1643264440000|2022-01-27 06:20:40|1020.35|1004.35|1018.6|1002.6|1020.35|1004.35|1018.6|1002.6|8
1643264450000|2022-01-27 06:20:50|1019|1003|1019.45|1003.45|1019.45|1003.45|1019|1003|8
1643264460000|2022-01-27 06:21:00|1019.58|1003.58|1019.65|1003.65|1020.19|1004.19|1019.58|1003.58|8
1643264470000|2022-01-27 06:21:10|1019.89|1003.89|1020.06|1004.06|1020.19|1004.19|1019.89|1003.89|9
1643264480000|2022-01-27 06:21:20|1020.05|1004.05|1020.39|1004.39|1020.39|1004.39|1020.05|1004.05|5
1643264490000|2022-01-27 06:21:30|1020.21|1004.21|1019.13|1003.13|1020.21|1004.21|1019.11|1003.11|10
1643264500000|2022-01-27 06:21:40|1019.49|1003.49|1019.5|1003.5|1019.71|1003.71|1018.85|1002.85|11
1643264540000|2022-01-27 06:22:20|1019.28|1003.28|1018.75|1002.75|1019.5|1003.5|1018.75|1002.75|9
1643264550000|2022-01-27 06:22:30|1019.05|1003.05|1018.79|1002.79|1019.05|1003.05|1018.79|1002.79|2
1643264570000|2022-01-27 06:22:50|1019.5|1003.5|1019.6|1003.6|1019.6|1003.6|1019.5|1003.5|2
1643264580000|2022-01-27 06:23:00|1019.61|1003.61|1019.95|1003.95|1019.95|1003.95|1019.61|1003.61|5
1643264590000|2022-01-27 06:23:10|1019.61|1003.61|1019.51|1003.51|1019.61|1003.61|1019.51|1003.51|2
1643264600000|2022-01-27 06:23:20|1019.28|1003.28|1018.98|1002.98|1019.28|1003.28|1018.86|1002.86|5
1643264610000|2022-01-27 06:23:30|1019.23|1003.23|1020.23|1004.23|1020.23|1004.23|1019.23|1003.23|3
1643264620000|2022-01-27 06:23:40|1020.24|1004.24|1019.77|1003.77|1020.5|1004.5|1019.77|1003.77|7
1643264630000|2022-01-27 06:23:50|1020.12|1004.12|1020.13|1004.13|1020.28|1004.28|1020.1|1004.1|7
1643264640000|2022-01-27 06:24:00|1020.05|1004.05|1020.14|1004.14|1020.35|1004.35|1019.99|1003.99|13
1643264650000|2022-01-27 06:24:10|1020.04|1004.04|1020.14|1004.14|1020.14|1004.14|1020.04|1004.04|6
1643264660000|2022-01-27 06:24:20|1020.25|1004.25|1019.85|1003.85|1020.5|1004.5|1019.85|1003.85|12
1643264670000|2022-01-27 06:24:30|1019.73|1003.73|1021.23|1005.23|1021.5|1005.5|1019.73|1003.73|9
1643264680000|2022-01-27 06:24:40|1021.07|1005.07|1019.75|1003.75|1021.38|1005.38|1019.75|1003.75|13
1643264690000|2022-01-27 06:24:50|1019.5|1003.5|1019.5|1003.5|1019.5|1003.5|1019.25|1003.25|6
1643264710000|2022-01-27 06:25:10|1019.65|1003.65|1020.07|1004.07|1020.07|1004.07|1019.65|1003.65|4
1643264720000|2022-01-27 06:25:20|1020.16|1004.16|1019.5|1003.5|1020.16|1004.16|1019.5|1003.5|3
1643264750000|2022-01-27 06:25:50|1019.43|1003.43|1019.05|1003.05|1019.43|1003.43|1019.05|1003.05|2
1643264760000|2022-01-27 06:26:00|1019|1003|1018.5|1002.5|1019|1003|1018.35|1002.35|4
1643264780000|2022-01-27 06:26:20|1018.1|1002.1|1017.75|1001.75|1018.1|1002.1|1017.5|1001.5|9
1643264790000|2022-01-27 06:26:30|1018.29|1002.29|1018.45|1002.45|1018.45|1002.45|1017.95|1001.95|5
1643264810000|2022-01-27 06:26:50|1018.17|1002.17|1018.17|1002.17|1018.17|1002.17|1018.17|1002.17|1
1643264820000|2022-01-27 06:27:00|1017.92|1001.92|1017.5|1001.5|1017.92|1001.92|1017.5|1001.5|3
1643264830000|2022-01-27 06:27:10|1017.4|1001.4|1017.15|1001.15|1017.5|1001.5|1016.69|1000.69|7
1643264850000|2022-01-27 06:27:30|1017.5|1001.5|1017.5|1001.5|1017.5|1001.5|1017.5|1001.5|1
1643264870000|2022-01-27 06:27:50|1017.25|1001.25|1017.5|1001.5|1017.5|1001.5|1017.25|1001.25|2
1643264880000|2022-01-27 06:28:00|1017.15|1001.15|1017.81|1001.81|1017.81|1001.81|1017.15|1001.15|3
1643264890000|2022-01-27 06:28:10|1017.66|1001.66|1017.63|1001.63|1017.66|1001.66|1017.63|1001.63|2
1643264900000|2022-01-27 06:28:20|1018.15|1002.15|1017.56|1001.56|1018.15|1002.15|1017.56|1001.56|3
1643264910000|2022-01-27 06:28:30|1017.5|1001.5|1017.5|1001.5|1017.5|1001.5|1017.5|1001.5|1
1643264920000|2022-01-27 06:28:40|1017.45|1001.45|1017.8|1001.8|1017.8|1001.8|1017.45|1001.45|3
1643264930000|2022-01-27 06:28:50|1018.3|1002.3|1018|1002|1018.3|1002.3|1018|1002|2
1643264940000|2022-01-27 06:29:00|1017.99|1001.99|1017.9|1001.9|1017.99|1001.99|1017.9|1001.9|2
1643264960000|2022-01-27 06:29:20|1017.5|1001.5|1017.5|1001.5|1017.5|1001.5|1017.5|1001.5|1
1643264970000|2022-01-27 06:29:30|1017.25|1001.25|1017.25|1001.25|1017.25|1001.25|1017.25|1001.25|1
1643264980000|2022-01-27 06:29:40|1017.2|1001.2|1016.65|1000.65|1017.2|1001.2|1016.65|1000.65|6
1643265010000|2022-01-27 06:30:10|1016.5|1000.5|1017|1001|1017|1001|1016.5|1000.5|4
1643265020000|2022-01-27 06:30:20|1017.2|1001.2|1017.2|1001.2|1017.2|1001.2|1017.2|1001.2|1
1643265030000|2022-01-27 06:30:30|1017.5|1001.5|1017.5|1001.5|1017.5|1001.5|1017.5|1001.5|1
1643265040000|2022-01-27 06:30:40|1017.43|1001.43|1016.5|1000.5|1017.43|1001.43|1016.5|1000.5|4
1643265050000|2022-01-27 06:30:50|1016.25|1000.25|1016.12|1000.12|1016.25|1000.25|1015.5|999.5|8
1643265060000|2022-01-27 06:31:00|1016.3|1000.3|1016.28|1000.28|1016.3|1000.3|1016|1000|5
1643265070000|2022-01-27 06:31:10|1016.16|1000.16|1015.68|999.68|1016.16|1000.16|1015.68|999.68|4
1643265080000|2022-01-27 06:31:20|1015.5|999.5|1014.84|998.84|1015.5|999.5|1014.84|998.84|2
1643265090000|2022-01-27 06:31:30|1014.5|998.5|1014.5|998.5|1014.5|998.5|1014.5|998.5|1
1643265100000|2022-01-27 06:31:40|1015|999|1015.65|999.65|1015.65|999.65|1014.5|998.5|14
1643265110000|2022-01-27 06:31:50|1015.82|999.82|1016|1000|1016|1000|1015.82|999.82|2
1643265120000|2022-01-27 06:32:00|1015.68|999.68|1016.25|1000.25|1016.25|1000.25|1015.68|999.68|2
1643265130000|2022-01-27 06:32:10|1016.3|1000.3|1016.3|1000.3|1016.3|1000.3|1016.3|1000.3|1
1643265140000|2022-01-27 06:32:20|1016.11|1000.11|1016.1|1000.1|1016.18|1000.18|1015.68|999.68|5
1643265150000|2022-01-27 06:32:30|1016.18|1000.18|1017.5|1001.5|1017.5|1001.5|1015.91|999.91|13
1643265160000|2022-01-27 06:32:40|1017.59|1001.59|1017.79|1001.79|1018.45|1002.45|1017.58|1001.58|8
1643265170000|2022-01-27 06:32:50|1017.5|1001.5|1017.5|1001.5|1017.5|1001.5|1017.5|1001.5|1
1643265180000|2022-01-27 06:33:00|1017.52|1001.52|1017.53|1001.53|1017.53|1001.53|1017.52|1001.52|2
1643265190000|2022-01-27 06:33:10|1017.76|1001.76|1018.25|1002.25|1018.33|1002.33|1017.76|1001.76|4
1643265200000|2022-01-27 06:33:20|1018.37|1002.37|1018.7|1002.7|1018.7|1002.7|1018.37|1002.37|3
1643265210000|2022-01-27 06:33:30|1019.2|1003.2|1019.02|1003.02|1019.5|1003.5|1019.02|1003.02|6
1643265220000|2022-01-27 06:33:40|1018.75|1002.75|1018.75|1002.75|1018.75|1002.75|1018.75|1002.75|1
1643265230000|2022-01-27 06:33:50|1018.5|1002.5|1018.5|1002.5|1018.5|1002.5|1018.5|1002.5|1
1643265240000|2022-01-27 06:34:00|1018.24|1002.24|1017.5|1001.5|1018.24|1002.24|1017.5|1001.5|5
1643265250000|2022-01-27 06:34:10|1017.53|1001.53|1017.53|1001.53|1017.53|1001.53|1017.53|1001.53|1
1643265260000|2022-01-27 06:34:20|1018.09|1002.09|1018.2|1002.2|1018.35|1002.35|1018.09|1002.09|3
1643265270000|2022-01-27 06:34:30|1018|1002|1017.5|1001.5|1018|1002|1017.5|1001.5|2
1643265280000|2022-01-27 06:34:40|1017.6|1001.6|1017.77|1001.77|1017.95|1001.95|1017.6|1001.6|6
1643265290000|2022-01-27 06:34:50|1017.87|1001.87|1018.72|1002.72|1018.72|1002.72|1017.87|1001.87|9
1643265300000|2022-01-27 06:35:00|1018.88|1002.88|1019.25|1003.25|1019.25|1003.25|1018.88|1002.88|2
1643265310000|2022-01-27 06:35:10|1019.2|1003.2|1019.2|1003.2|1019.2|1003.2|1019.2|1003.2|1
1643265330000|2022-01-27 06:35:30|1019.05|1003.05|1019.05|1003.05|1019.05|1003.05|1019.05|1003.05|1
1643265340000|2022-01-27 06:35:40|1019.35|1003.35|1019.35|1003.35|1019.35|1003.35|1019.35|1003.35|1
1643265350000|2022-01-27 06:35:50|1019.5|1003.5|1020.22|1004.22|1020.22|1004.22|1019.5|1003.5|3
1643265360000|2022-01-27 06:36:00|1020.1|1004.1|1019.76|1003.76|1020.21|1004.21|1019.76|1003.76|3
1643265380000|2022-01-27 06:36:20|1019.91|1003.91|1020.26|1004.26|1020.26|1004.26|1019.91|1003.91|5
1643265390000|2022-01-27 06:36:30|1020.45|1004.45|1020.5|1004.5|1020.5|1004.5|1020.45|1004.45|2
1643265400000|2022-01-27 06:36:40|1020.45|1004.45|1020.25|1004.25|1020.45|1004.45|1020.25|1004.25|3
1643265410000|2022-01-27 06:36:50|1020.26|1004.26|1019.87|1003.87|1020.26|1004.26|1019.87|1003.87|4
1643265420000|2022-01-27 06:37:00|1019.72|1003.72|1019.77|1003.77|1019.77|1003.77|1019.54|1003.54|3
1643265430000|2022-01-27 06:37:10|1020.3|1004.3|1020.82|1004.82|1020.82|1004.82|1020.3|1004.3|3
1643265440000|2022-01-27 06:37:20|1020.79|1004.79|1020.64|1004.64|1020.79|1004.79|1020.58|1004.58|3
1643265450000|2022-01-27 06:37:30|1020.57|1004.57|1020.53|1004.53|1020.57|1004.57|1020.5|1004.5|3
1643265460000|2022-01-27 06:37:40|1020.61|1004.61|1020.77|1004.77|1020.97|1004.97|1020.6|1004.6|7
1643265470000|2022-01-27 06:37:50|1021.25|1005.25|1021.82|1005.82|1022.04|1006.04|1021.25|1005.25|4
1643265480000|2022-01-27 06:38:00|1022.04|1006.04|1021.75|1005.75|1022.04|1006.04|1021.5|1005.5|4
1643265490000|2022-01-27 06:38:10|1021.9|1005.9|1022.65|1006.65|1022.65|1006.65|1021.9|1005.9|8
1643265500000|2022-01-27 06:38:20|1023|1007|1022.6|1006.6|1023|1007|1022.6|1006.6|6
1643265510000|2022-01-27 06:38:30|1022.55|1006.55|1023.15|1007.15|1023.15|1007.15|1022.55|1006.55|3
1643265530000|2022-01-27 06:38:50|1023.35|1007.35|1023.5|1007.5|1023.5|1007.5|1023.35|1007.35|2
1643265540000|2022-01-27 06:39:00|1023.61|1007.61|1023.5|1007.5|1023.82|1007.82|1023.5|1007.5|3
1643265550000|2022-01-27 06:39:10|1023.36|1007.36|1023.4|1007.4|1023.4|1007.4|1023.18|1007.18|3
1643265560000|2022-01-27 06:39:20|1022.6|1006.6|1023.45|1007.45|1023.45|1007.45|1022.6|1006.6|7
1643265570000|2022-01-27 06:39:30|1023.5|1007.5|1023.5|1007.5|1023.5|1007.5|1023.23|1007.23|3
1643265580000|2022-01-27 06:39:40|1023.23|1007.23|1022.6|1006.6|1023.23|1007.23|1022.6|1006.6|6
1643265590000|2022-01-27 06:39:50|1022.85|1006.85|1022.85|1006.85|1022.85|1006.85|1022.85|1006.85|1
1643265600000|2022-01-27 06:40:00|1022.6|1006.6|1022.5|1006.5|1022.6|1006.6|1022.5|1006.5|2
1643265660000|2022-01-27 06:41:00|1022.85|1006.85|1023.22|1007.22|1023.22|1007.22|1022.85|1006.85|5
1643265670000|2022-01-27 06:41:10|1023.4|1007.4|1023.2|1007.2|1023.4|1007.4|1023.2|1007.2|3
1643265680000|2022-01-27 06:41:20|1023.5|1007.5|1023.5|1007.5|1023.5|1007.5|1023.5|1007.5|1
1643265700000|2022-01-27 06:41:40|1023.59|1007.59|1025.4|1009.4|1025.4|1009.4|1023.59|1007.59|8
1643265710000|2022-01-27 06:41:50|1025.22|1009.22|1025|1009|1025.22|1009.22|1025|1009|2
1643265720000|2022-01-27 06:42:00|1024.5|1008.5|1025.16|1009.16|1025.16|1009.16|1024.5|1008.5|5
1643265730000|2022-01-27 06:42:10|1024.66|1008.66|1025.5|1009.5|1025.5|1009.5|1024.5|1008.5|5
1643265740000|2022-01-27 06:42:20|1025.22|1009.22|1024.5|1008.5|1025.22|1009.22|1024.5|1008.5|3
1643265750000|2022-01-27 06:42:30|1024.25|1008.25|1024.5|1008.5|1024.5|1008.5|1024.15|1008.15|6
1643265760000|2022-01-27 06:42:40|1024.6|1008.6|1024.6|1008.6|1024.6|1008.6|1024.6|1008.6|1
1643265770000|2022-01-27 06:42:50|1024.76|1008.76|1025.21|1009.21|1025.21|1009.21|1024.71|1008.71|7
1643265780000|2022-01-27 06:43:00|1024.96|1008.96|1024.86|1008.86|1024.96|1008.96|1024.86|1008.86|3
1643265790000|2022-01-27 06:43:10|1024.6|1008.6|1024.6|1008.6|1024.6|1008.6|1024.6|1008.6|1
1643265820000|2022-01-27 06:43:40|1024.74|1008.74|1025.5|1009.5|1025.5|1009.5|1024.74|1008.74|5
1643265830000|2022-01-27 06:43:50|1025.63|1009.63|1026.3|1010.3|1026.3|1010.3|1025.63|1009.63|6
1643265840000|2022-01-27 06:44:00|1025.8|1009.8|1025.8|1009.8|1025.8|1009.8|1025.8|1009.8|1
1643265850000|2022-01-27 06:44:10|1025.6|1009.6|1025.6|1009.6|1025.6|1009.6|1025.6|1009.6|1
1643265860000|2022-01-27 06:44:20|1025.5|1009.5|1025.5|1009.5|1025.5|1009.5|1025.3|1009.3|3
1643265870000|2022-01-27 06:44:30|1024.9|1008.9|1024.6|1008.6|1024.9|1008.9|1024.6|1008.6|3
1643265880000|2022-01-27 06:44:40|1024.5|1008.5|1024.5|1008.5|1024.6|1008.6|1024.5|1008.5|3
1643265890000|2022-01-27 06:44:50|1024.88|1008.88|1025.3|1009.3|1025.3|1009.3|1024.88|1008.88|3
1643265900000|2022-01-27 06:45:00|1025.5|1009.5|1025.5|1009.5|1025.5|1009.5|1025.5|1009.5|1
1643265910000|2022-01-27 06:45:10|1025.35|1009.35|1025|1009|1025.5|1009.5|1025|1009|3
1643265920000|2022-01-27 06:45:20|1025.25|1009.25|1025.15|1009.15|1025.25|1009.25|1025.15|1009.15|2
1643265930000|2022-01-27 06:45:30|1025.5|1009.5|1025.5|1009.5|1025.5|1009.5|1025.25|1009.25|4
1643265950000|2022-01-27 06:45:50|1025.4|1009.4|1025.4|1009.4|1025.4|1009.4|1025.4|1009.4|1
1643265960000|2022-01-27 06:46:00|1025.5|1009.5|1025.73|1009.73|1025.79|1009.79|1025.5|1009.5|4
1643265970000|2022-01-27 06:46:10|1025.69|1009.69|1025.5|1009.5|1025.69|1009.69|1025.5|1009.5|2
1643265980000|2022-01-27 06:46:20|1025.25|1009.25|1024.8|1008.8|1025.25|1009.25|1024.8|1008.8|4
1643266000000|2022-01-27 06:46:40|1024.5|1008.5|1024.5|1008.5|1024.5|1008.5|1024.5|1008.5|1
1643266010000|2022-01-27 06:46:50|1024|1008|1024|1008|1024|1008|1024|1008|1
1643266020000|2022-01-27 06:47:00|1023.5|1007.5|1024|1008|1024|1008|1023.5|1007.5|3
1643266030000|2022-01-27 06:47:10|1024.45|1008.45|1024.94|1008.94|1024.94|1008.94|1024.45|1008.45|5
1643266040000|2022-01-27 06:47:20|1025.11|1009.11|1024.8|1008.8|1025.45|1009.45|1024.8|1008.8|7
1643266050000|2022-01-27 06:47:30|1024.73|1008.73|1024.5|1008.5|1024.73|1008.73|1024.5|1008.5|2
1643266060000|2022-01-27 06:47:40|1024.65|1008.65|1025|1009|1025|1009|1024.65|1008.65|3
1643266080000|2022-01-27 06:48:00|1025.23|1009.23|1025.5|1009.5|1025.5|1009.5|1025.23|1009.23|2
1643266110000|2022-01-27 06:48:30|1025.61|1009.61|1026|1010|1026.2|1010.2|1025.61|1009.61|3
1643266120000|2022-01-27 06:48:40|1026.4|1010.4|1026.5|1010.5|1026.5|1010.5|1026.4|1010.4|2
1643266130000|2022-01-27 06:48:50|1026.29|1010.29|1026.25|1010.25|1026.5|1010.5|1026.25|1010.25|4
1643266140000|2022-01-27 06:49:00|1026|1010|1026|1010|1026.29|1010.29|1025.77|1009.77|4
1643266150000|2022-01-27 06:49:10|1026.33|1010.33|1026.5|1010.5|1026.5|1010.5|1026.33|1010.33|2
1643266160000|2022-01-27 06:49:20|1026.62|1010.62|1027.01|1011.01|1027.01|1011.01|1026.4|1010.4|5
1643266180000|2022-01-27 06:49:40|1026.51|1010.51|1026.51|1010.51|1026.51|1010.51|1026.51|1010.51|1
1643266190000|2022-01-27 06:49:50|1026.9|1010.9|1025.83|1009.83|1026.9|1010.9|1025.81|1009.81|7
1643266200000|2022-01-27 06:50:00|1025.82|1009.82|1026.05|1010.05|1026.05|1010.05|1025.5|1009.5|4
1643266210000|2022-01-27 06:50:10|1026.19|1010.19|1026.43|1010.43|1026.43|1010.43|1026.19|1010.19|4
1643266220000|2022-01-27 06:50:20|1026.46|1010.46|1027|1011|1027.25|1011.25|1026.46|1010.46|9
1643266230000|2022-01-27 06:50:30|1026.85|1010.85|1026.75|1010.75|1027.1|1011.1|1026.75|1010.75|3
1643266240000|2022-01-27 06:50:40|1026.64|1010.64|1025.55|1009.55|1026.64|1010.64|1025.55|1009.55|4
1643266250000|2022-01-27 06:50:50|1026|1010|1026.45|1010.45|1026.45|1010.45|1026|1010|2
1643266260000|2022-01-27 06:51:00|1026.5|1010.5|1026.4|1010.4|1026.5|1010.5|1026.4|1010.4|2
1643266270000|2022-01-27 06:51:10|1026.53|1010.53|1027.25|1011.25|1027.25|1011.25|1026.5|1010.5|4
1643266280000|2022-01-27 06:51:20|1027.5|1011.5|1026.75|1010.75|1027.5|1011.5|1026.75|1010.75|3
1643266300000|2022-01-27 06:51:40|1026.5|1010.5|1026.5|1010.5|1026.5|1010.5|1026.5|1010.5|1
1643266310000|2022-01-27 06:51:50|1026.31|1010.31|1025.65|1009.65|1026.31|1010.31|1025.65|1009.65|3
1643266320000|2022-01-27 06:52:00|1025.5|1009.5|1025.5|1009.5|1025.5|1009.5|1025.5|1009.5|1
1643266330000|2022-01-27 06:52:10|1025|1009|1025|1009|1025|1009|1024.89|1008.89|3
1643266340000|2022-01-27 06:52:20|1025.25|1009.25|1024.5|1008.5|1025.45|1009.45|1024.5|1008.5|4
1643266360000|2022-01-27 06:52:40|1024.67|1008.67|1025|1009|1025|1009|1024.5|1008.5|4
1643266370000|2022-01-27 06:52:50|1025.5|1009.5|1026.3|1010.3|1026.3|1010.3|1025.5|1009.5|4
1643266380000|2022-01-27 06:53:00|1026.18|1010.18|1025.73|1009.73|1026.18|1010.18|1025.73|1009.73|2
1643266390000|2022-01-27 06:53:10|1025.76|1009.76|1025.96|1009.96|1025.96|1009.96|1025.76|1009.76|2
1643266400000|2022-01-27 06:53:20|1026.2|1010.2|1026.2|1010.2|1026.2|1010.2|1026.2|1010.2|1
1643266420000|2022-01-27 06:53:40|1026.31|1010.31|1026.78|1010.78|1026.78|1010.78|1026.31|1010.31|4
1643266430000|2022-01-27 06:53:50|1026.77|1010.77|1027|1011|1027|1011|1026.77|1010.77|3
1643266440000|2022-01-27 06:54:00|1027.5|1011.5|1027.5|1011.5|1027.5|1011.5|1027.5|1011.5|1
1643266450000|2022-01-27 06:54:10|1027.63|1011.63|1028.25|1012.25|1028.25|1012.25|1027.63|1011.63|3
1643266460000|2022-01-27 06:54:20|1028.1|1012.1|1028.45|1012.45|1028.45|1012.45|1027.74|1011.74|5
1643266470000|2022-01-27 06:54:30|1028.22|1012.22|1027.82|1011.82|1028.45|1012.45|1027.82|1011.82|4
1643266480000|2022-01-27 06:54:40|1027.7|1011.7|1027.6|1011.6|1027.82|1011.82|1027.6|1011.6|5
1643266490000|2022-01-27 06:54:50|1027.55|1011.55|1028.3|1012.3|1028.3|1012.3|1027.55|1011.55|5
1643266500000|2022-01-27 06:55:00|1028|1012|1028.3|1012.3|1028.5|1012.5|1028|1012|6
1643266510000|2022-01-27 06:55:10|1027.85|1011.85|1027.85|1011.85|1027.85|1011.85|1027.85|1011.85|1
1643266520000|2022-01-27 06:55:20|1027.75|1011.75|1027.75|1011.75|1027.75|1011.75|1027.75|1011.75|1
1643266530000|2022-01-27 06:55:30|1027.79|1011.79|1028|1012|1028|1012|1027.79|1011.79|2
1643266560000|2022-01-27 06:56:00|1027.59|1011.59|1027.59|1011.59|1027.59|1011.59|1027.59|1011.59|1
1643266570000|2022-01-27 06:56:10|1027.74|1011.74|1027.65|1011.65|1027.74|1011.74|1027.65|1011.65|2
1643266580000|2022-01-27 06:56:20|1027.5|1011.5|1027.5|1011.5|1027.5|1011.5|1027.35|1011.35|3
1643266590000|2022-01-27 06:56:30|1026.5|1010.5|1026.5|1010.5|1026.5|1010.5|1026.5|1010.5|1
1643266600000|2022-01-27 06:56:40|1026.83|1010.83|1026.83|1010.83|1026.83|1010.83|1026.83|1010.83|1
1643266610000|2022-01-27 06:56:50|1026.84|1010.84|1027.45|1011.45|1027.45|1011.45|1026.84|1010.84|3
1643266620000|2022-01-27 06:57:00|1027.4|1011.4|1027.4|1011.4|1027.4|1011.4|1027.4|1011.4|1
1643266640000|2022-01-27 06:57:20|1027|1011|1027|1011|1027|1011|1027|1011|1
1643266660000|2022-01-27 06:57:40|1026.85|1010.85|1026.85|1010.85|1026.85|1010.85|1026.85|1010.85|1
1643266670000|2022-01-27 06:57:50|1026.86|1010.86|1027.5|1011.5|1027.61|1011.61|1026.86|1010.86|4
1643266680000|2022-01-27 06:58:00|1027.6|1011.6|1027.5|1011.5|1027.77|1011.77|1027.5|1011.5|4
1643266690000|2022-01-27 06:58:10|1027.7|1011.7|1027.69|1011.69|1027.74|1011.74|1027.5|1011.5|4
1643266700000|2022-01-27 06:58:20|1027.5|1011.5|1027.71|1011.71|1027.75|1011.75|1027.5|1011.5|3
1643266710000|2022-01-27 06:58:30|1027.5|1011.5|1027.5|1011.5|1027.5|1011.5|1027.5|1011.5|1
1643266740000|2022-01-27 06:59:00|1027.37|1011.37|1027.5|1011.5|1027.5|1011.5|1027.2|1011.2|7
1643266800000|2022-01-27 07:00:00|1027.85|1011.85|1027.55|1011.55|1027.85|1011.85|1027.5|1011.5|4
1643266810000|2022-01-27 07:00:10|1027.81|1011.81|1028.5|1012.5|1028.5|1012.5|1027.81|1011.81|3
1643266830000|2022-01-27 07:00:30|1028.25|1012.25|1028|1012|1028.25|1012.25|1028|1012|2
1643266840000|2022-01-27 07:00:40|1027.87|1011.87|1027.18|1011.18|1027.87|1011.87|1026.91|1010.91|5
1643266850000|2022-01-27 07:00:50|1027.4|1011.4|1027.35|1011.35|1027.4|1011.4|1027.35|1011.35|2
1643266860000|2022-01-27 07:01:00|1027.3|1011.3|1027.17|1011.17|1027.3|1011.3|1027.17|1011.17|2
1643266870000|2022-01-27 07:01:10|1026.72|1010.72|1026.55|1010.55|1026.72|1010.72|1026.55|1010.55|2
1643266880000|2022-01-27 07:01:20|1026.69|1010.69|1027.17|1011.17|1027.17|1011.17|1026.69|1010.69|5
1643266890000|2022-01-27 07:01:30|1027.2|1011.2|1027.17|1011.17|1027.2|1011.2|1027.17|1011.17|2
1643266900000|2022-01-27 07:01:40|1027.4|1011.4|1027.4|1011.4|1027.4|1011.4|1027.4|1011.4|1
1643266910000|2022-01-27 07:01:50|1026.65|1010.65|1027.52|1011.52|1027.52|1011.52|1026.6|1010.6|8
1643266930000|2022-01-27 07:02:10|1027.84|1011.84|1027.91|1011.91|1027.92|1011.92|1027.84|1011.84|3
1643266940000|2022-01-27 07:02:20|1027.5|1011.5|1027.5|1011.5|1027.5|1011.5|1027.5|1011.5|1
1643266960000|2022-01-27 07:02:40|1027|1011|1027|1011|1027|1011|1027|1011|1
1643266970000|2022-01-27 07:02:50|1026.92|1010.92|1026.13|1010.13|1026.92|1010.92|1026.13|1010.13|2
1643266980000|2022-01-27 07:03:00|1026.16|1010.16|1026.33|1010.33|1026.33|1010.33|1026.16|1010.16|4
1643266990000|2022-01-27 07:03:10|1026.5|1010.5|1026.5|1010.5|1026.5|1010.5|1026.5|1010.5|1
1643267010000|2022-01-27 07:03:30|1026.8|1010.8|1026.92|1010.92|1026.92|1010.92|1026.8|1010.8|2
1643267020000|2022-01-27 07:03:40|1027.42|1011.42|1028.05|1012.05|1028.05|1012.05|1027.42|1011.42|2
1643267030000|2022-01-27 07:03:50|1028|1012|1028.1|1012.1|1028.1|1012.1|1027.75|1011.75|5
1643267040000|2022-01-27 07:04:00|1028.32|1012.32|1028.32|1012.32|1028.32|1012.32|1028.32|1012.32|1
1643267050000|2022-01-27 07:04:10|1028.5|1012.5|1028.5|1012.5|1028.5|1012.5|1028.5|1012.5|1
1643267090000|2022-01-27 07:04:50|1028.2|1012.2|1027.7|1011.7|1028.2|1012.2|1027.7|1011.7|2
1643267100000|2022-01-27 07:05:00|1027.8|1011.8|1027.65|1011.65|1027.99|1011.99|1027.65|1011.65|3
1643267110000|2022-01-27 07:05:10|1028.05|1012.05|1028.14|1012.14|1028.14|1012.14|1028.05|1012.05|2
1643267130000|2022-01-27 07:05:30|1028.5|1012.5|1028.5|1012.5|1028.5|1012.5|1028.5|1012.5|1
1643267150000|2022-01-27 07:05:50|1028.54|1012.54|1028.75|1012.75|1028.81|1012.81|1028.54|1012.54|3
1643267160000|2022-01-27 07:06:00|1029.04|1013.04|1029.04|1013.04|1029.04|1013.04|1029.04|1013.04|1
1643267180000|2022-01-27 07:06:20|1029.19|1013.19|1030.1|1014.1|1030.15|1014.15|1029.19|1013.19|5
1643267190000|2022-01-27 07:06:30|1029.97|1013.97|1028.94|1012.94|1030|1014|1028.94|1012.94|6
1643267200000|2022-01-27 07:06:40|1029|1013|1028.8|1012.8|1029|1013|1028.8|1012.8|2
1643267210000|2022-01-27 07:06:50|1028.5|1012.5|1028.5|1012.5|1028.5|1012.5|1028.5|1012.5|1
1643267230000|2022-01-27 07:07:10|1028.35|1012.35|1028.49|1012.49|1028.49|1012.49|1028.35|1012.35|2
1643267240000|2022-01-27 07:07:20|1028.26|1012.26|1027.7|1011.7|1028.26|1012.26|1027.7|1011.7|2
1643267250000|2022-01-27 07:07:30|1027.5|1011.5|1027|1011|1027.5|1011.5|1027|1011|3
1643267260000|2022-01-27 07:07:40|1027.5|1011.5|1027.21|1011.21|1027.5|1011.5|1027.2|1011.2|3
1643267270000|2022-01-27 07:07:50|1027.5|1011.5|1027.9|1011.9|1027.9|1011.9|1027.5|1011.5|2
1643267290000|2022-01-27 07:08:10|1027.5|1011.5|1027.5|1011.5|1027.5|1011.5|1027.5|1011.5|1
1643267300000|2022-01-27 07:08:20|1027.11|1011.11|1027.11|1011.11|1027.11|1011.11|1027.11|1011.11|1
1643267310000|2022-01-27 07:08:30|1027.5|1011.5|1027.5|1011.5|1027.5|1011.5|1027.5|1011.5|1
1643267320000|2022-01-27 07:08:40|1027.21|1011.21|1027.08|1011.08|1027.25|1011.25|1027.08|1011.08|5
1643267340000|2022-01-27 07:09:00|1026.58|1010.58|1026.58|1010.58|1026.58|1010.58|1026.58|1010.58|1
1643267360000|2022-01-27 07:09:20|1026.55|1010.55|1026.55|1010.55|1026.55|1010.55|1026.55|1010.55|1
1643267390000|2022-01-27 07:09:50|1026.5|1010.5|1026.5|1010.5|1026.5|1010.5|1026.5|1010.5|1
1643267400000|2022-01-27 07:10:00|1026|1010|1026|1010|1026|1010|1026|1010|1
1643267410000|2022-01-27 07:10:10|1025.5|1009.5|1025.65|1009.65|1025.78|1009.78|1025.5|1009.5|4
1643267420000|2022-01-27 07:10:20|1025.5|1009.5|1025.5|1009.5|1025.5|1009.5|1025.5|1009.5|1
1643267430000|2022-01-27 07:10:30|1025.12|1009.12|1023.93|1007.93|1025.12|1009.12|1023.93|1007.93|4
1643267440000|2022-01-27 07:10:40|1023.76|1007.76|1025.2|1009.2|1025.2|1009.2|1023.76|1007.76|11
1643267450000|2022-01-27 07:10:50|1025.11|1009.11|1025|1009|1025.11|1009.11|1024.5|1008.5|6
1643267460000|2022-01-27 07:11:00|1025.1|1009.1|1025.5|1009.5|1025.58|1009.58|1025.1|1009.1|5
1643267470000|2022-01-27 07:11:10|1025.35|1009.35|1023.59|1007.59|1025.5|1009.5|1023.59|1007.59|5
1643267480000|2022-01-27 07:11:20|1023.93|1007.93|1023.93|1007.93|1023.93|1007.93|1023.59|1007.59|3
1643267490000|2022-01-27 07:11:30|1024.48|1008.48|1024.48|1008.48|1024.48|1008.48|1024.48|1008.48|1
1643267500000|2022-01-27 07:11:40|1024.34|1008.34|1023.59|1007.59|1024.34|1008.34|1023.59|1007.59|3
1643267510000|2022-01-27 07:11:50|1023.5|1007.5|1022.5|1006.5|1023.55|1007.55|1022.5|1006.5|7
1643267520000|2022-01-27 07:12:00|1022.4|1006.4|1022.5|1006.5|1022.5|1006.5|1022.16|1006.16|13
1643267530000|2022-01-27 07:12:10|1022.44|1006.44|1022.5|1006.5|1022.5|1006.5|1022.23|1006.23|3
1643267540000|2022-01-27 07:12:20|1022.71|1006.71|1022.76|1006.76|1022.76|1006.76|1022.71|1006.71|2
1643267550000|2022-01-27 07:12:30|1023.22|1007.22|1024|1008|1024|1008|1023.22|1007.22|3
1643267560000|2022-01-27 07:12:40|1024.48|1008.48|1025.09|1009.09|1025.45|1009.45|1024.42|1008.42|7
1643267570000|2022-01-27 07:12:50|1025.25|1009.25|1025.25|1009.25|1025.25|1009.25|1025.1|1009.1|3
1643267580000|2022-01-27 07:13:00|1024.85|1008.85|1024.5|1008.5|1024.85|1008.85|1024.25|1008.25|5
1643267600000|2022-01-27 07:13:20|1024.11|1008.11|1024.11|1008.11|1024.11|1008.11|1024.1|1008.1|3
1643267620000|2022-01-27 07:13:40|1024.26|1008.26|1024.1|1008.1|1024.26|1008.26|1024.1|1008.1|5
1643267630000|2022-01-27 07:13:50|1023.6|1007.6|1023.3|1007.3|1023.6|1007.6|1023.3|1007.3|5
1643267640000|2022-01-27 07:14:00|1023.17|1007.17|1023.1|1007.1|1023.26|1007.26|1023.1|1007.1|4
1643267650000|2022-01-27 07:14:10|1023|1007|1020.8|1004.8|1023|1007|1020.8|1004.8|10
1643267660000|2022-01-27 07:14:20|1020.81|1004.81|1021.2|1005.2|1021.21|1005.21|1020.81|1004.81|7
1643267670000|2022-01-27 07:14:30|1021|1005|1020.15|1004.15|1021|1005|1020.15|1004.15|4
1643267680000|2022-01-27 07:14:40|1020.45|1004.45|1020.4|1004.4|1020.45|1004.45|1020.4|1004.4|2
1643267690000|2022-01-27 07:14:50|1020.19|1004.19|1020.5|1004.5|1020.5|1004.5|1020.19|1004.19|2
1643267700000|2022-01-27 07:15:00|1020.72|1004.72|1021.35|1005.35|1021.35|1005.35|1020.72|1004.72|4
1643267710000|2022-01-27 07:15:10|1021.09|1005.09|1021.23|1005.23|1021.23|1005.23|1021.09|1005.09|4
1643267720000|2022-01-27 07:15:20|1021.43|1005.43|1021.44|1005.44|1021.44|1005.44|1021.43|1005.43|2
1643267730000|2022-01-27 07:15:30|1021.5|1005.5|1023.27|1007.27|1023.37|1007.37|1021.5|1005.5|10
1643267740000|2022-01-27 07:15:40|1023.28|1007.28|1024.08|1008.08|1024.08|1008.08|1023.27|1007.27|8
1643267750000|2022-01-27 07:15:50|1024.29|1008.29|1024.5|1008.5|1024.5|1008.5|1024.29|1008.29|2
1643267760000|2022-01-27 07:16:00|1024.8|1008.8|1024.5|1008.5|1024.8|1008.8|1024.5|1008.5|3
1643267770000|2022-01-27 07:16:10|1024.65|1008.65|1024.97|1008.97|1024.97|1008.97|1024.65|1008.65|2
1643267780000|2022-01-27 07:16:20|1024.65|1008.65|1023.5|1007.5|1024.65|1008.65|1023.5|1007.5|4
1643267790000|2022-01-27 07:16:30|1023.32|1007.32|1022.65|1006.65|1023.53|1007.53|1022.65|1006.65|9
1643267800000|2022-01-27 07:16:40|1022.5|1006.5|1022.37|1006.37|1022.5|1006.5|1022.37|1006.37|2
1643267810000|2022-01-27 07:16:50|1022.18|1006.18|1021|1005|1022.45|1006.45|1021|1005|10
1643267820000|2022-01-27 07:17:00|1020.5|1004.5|1020.4|1004.4|1020.5|1004.5|1020.4|1004.4|2
1643267830000|2022-01-27 07:17:10|1020.25|1004.25|1020.5|1004.5|1020.5|1004.5|1020.02|1004.02|11
1643267840000|2022-01-27 07:17:20|1020.85|1004.85|1021.09|1005.09|1021.45|1005.45|1020.6|1004.6|7
1643267850000|2022-01-27 07:17:30|1021.15|1005.15|1021|1005|1021.5|1005.5|1021|1005|7
1643267860000|2022-01-27 07:17:40|1020.91|1004.91|1020.9|1004.9|1021.07|1005.07|1020.9|1004.9|4
1643267870000|2022-01-27 07:17:50|1020.84|1004.84|1020.5|1004.5|1020.84|1004.84|1020.25|1004.25|3
1643267880000|2022-01-27 07:18:00|1020.27|1004.27|1020.45|1004.45|1020.45|1004.45|1020.09|1004.09|6
1643267890000|2022-01-27 07:18:10|1020.56|1004.56|1022.27|1006.27|1022.27|1006.27|1020.5|1004.5|7
1643267900000|2022-01-27 07:18:20|1022.43|1006.43|1022.43|1006.43|1022.43|1006.43|1022.43|1006.43|1
1643267910000|2022-01-27 07:18:30|1022.44|1006.44|1022.5|1006.5|1022.5|1006.5|1022.43|1006.43|3
1643267930000|2022-01-27 07:18:50|1022.58|1006.58|1024.31|1008.31|1024.31|1008.31|1022.5|1006.5|15
1643267940000|2022-01-27 07:19:00|1024.5|1008.5|1025.5|1009.5|1025.5|1009.5|1024.34|1008.34|8
1643267950000|2022-01-27 07:19:10|1025.23|1009.23|1025.98|1009.98|1025.98|1009.98|1025.2|1009.2|10
1643267960000|2022-01-27 07:19:20|1026.13|1010.13|1026.45|1010.45|1026.95|1010.95|1026.13|1010.13|14
1643267970000|2022-01-27 07:19:30|1026.5|1010.5|1026.97|1010.97|1027.24|1011.24|1026.5|1010.5|11
1643267980000|2022-01-27 07:19:40|1026.65|1010.65|1026.13|1010.13|1026.65|1010.65|1026.13|1010.13|9
1643267990000|2022-01-27 07:19:50|1025.93|1009.93|1026.36|1010.36|1026.55|1010.55|1025.93|1009.93|11
1643268000000|2022-01-27 07:20:00|1026.46|1010.46|1026.5|1010.5|1026.5|1010.5|1026.1|1010.1|5
1643268010000|2022-01-27 07:20:10|1026.6|1010.6|1029.23|1013.23|1029.23|1013.23|1026.6|1010.6|8
1643268020000|2022-01-27 07:20:20|1029.5|1013.5|1029.18|1013.18|1029.5|1013.5|1029.18|1013.18|2
1643268030000|2022-01-27 07:20:30|1028.68|1012.68|1027.74|1011.74|1028.68|1012.68|1027.74|1011.74|6
1643268040000|2022-01-27 07:20:40|1027.75|1011.75|1027.5|1011.5|1027.75|1011.75|1027.26|1011.26|6
1643268050000|2022-01-27 07:20:50|1026.95|1010.95|1026.6|1010.6|1026.95|1010.95|1026.6|1010.6|2
1643268060000|2022-01-27 07:21:00|1026.46|1010.46|1026.46|1010.46|1026.46|1010.46|1026.46|1010.46|1
1643268070000|2022-01-27 07:21:10|1025.97|1009.97|1025.4|1009.4|1026.42|1010.42|1025.25|1009.25|9
1643268080000|2022-01-27 07:21:20|1025.5|1009.5|1024.79|1008.79|1025.5|1009.5|1024.79|1008.79|5
1643268090000|2022-01-27 07:21:30|1024.56|1008.56|1024.56|1008.56|1024.56|1008.56|1024.56|1008.56|1
1643268100000|2022-01-27 07:21:40|1024.05|1008.05|1024.5|1008.5|1024.5|1008.5|1024.05|1008.05|2
1643268110000|2022-01-27 07:21:50|1024.28|1008.28|1023.65|1007.65|1024.28|1008.28|1023.65|1007.65|3
1643268120000|2022-01-27 07:22:00|1023.5|1007.5|1023.5|1007.5|1023.5|1007.5|1023.38|1007.38|3
1643268130000|2022-01-27 07:22:10|1023.35|1007.35|1023.5|1007.5|1023.5|1007.5|1023.35|1007.35|2
1643268140000|2022-01-27 07:22:20|1022.95|1006.95|1023.35|1007.35|1023.35|1007.35|1022.9|1006.9|3
1643268150000|2022-01-27 07:22:30|1022.75|1006.75|1022.75|1006.75|1022.75|1006.75|1022.75|1006.75|1
1643268160000|2022-01-27 07:22:40|1022.85|1006.85|1022.45|1006.45|1022.85|1006.85|1022.45|1006.45|4
1643268170000|2022-01-27 07:22:50|1022.34|1006.34|1021.85|1005.85|1022.34|1006.34|1021.8|1005.8|5
1643268180000|2022-01-27 07:23:00|1022.2|1006.2|1021.7|1005.7|1022.31|1006.31|1021.7|1005.7|4
1643268190000|2022-01-27 07:23:10|1022.2|1006.2|1022.16|1006.16|1022.21|1006.21|1022.16|1006.16|5
1643268200000|2022-01-27 07:23:20|1022.28|1006.28|1022.5|1006.5|1022.67|1006.67|1021.91|1005.91|5
1643268210000|2022-01-27 07:23:30|1022.39|1006.39|1022.39|1006.39|1022.5|1006.5|1022.39|1006.39|3
1643268220000|2022-01-27 07:23:40|1022.5|1006.5|1022.8|1006.8|1022.8|1006.8|1022.5|1006.5|2
1643268230000|2022-01-27 07:23:50|1022.86|1006.86|1022.71|1006.71|1023|1007|1022.71|1006.71|4
1643268240000|2022-01-27 07:24:00|1022.55|1006.55|1022.55|1006.55|1022.55|1006.55|1022.55|1006.55|1
1643268250000|2022-01-27 07:24:10|1022.66|1006.66|1022.53|1006.53|1022.66|1006.66|1022.53|1006.53|2
1643268260000|2022-01-27 07:24:20|1021.96|1005.96|1022.01|1006.01|1022.05|1006.05|1021.96|1005.96|3
1643268270000|2022-01-27 07:24:30|1022.1|1006.1|1021.19|1005.19|1022.1|1006.1|1021.19|1005.19|6
1643268280000|2022-01-27 07:24:40|1021.5|1005.5|1022.69|1006.69|1022.99|1006.99|1021.5|1005.5|8
1643268290000|2022-01-27 07:24:50|1022.78|1006.78|1023.5|1007.5|1024|1008|1022.78|1006.78|7
1643268300000|2022-01-27 07:25:00|1023.92|1007.92|1027.08|1011.08|1027.29|1011.29|1023.92|1007.92|16
1643268310000|2022-01-27 07:25:10|1027.29|1011.29|1027.5|1011.5|1027.5|1011.5|1026.1|1010.1|12
1643268320000|2022-01-27 07:25:20|1027.75|1011.75|1031.15|1015.15|1031.15|1015.15|1027.75|1011.75|18
1643268330000|2022-01-27 07:25:30|1031.5|1015.5|1030.19|1014.19|1031.5|1015.5|1030.19|1014.19|5
1643268340000|2022-01-27 07:25:40|1030.04|1014.04|1028.65|1012.65|1030.04|1014.04|1028.65|1012.65|8
1643268350000|2022-01-27 07:25:50|1028.69|1012.69|1029.21|1013.21|1029.21|1013.21|1028.6|1012.6|7
1643268360000|2022-01-27 07:26:00|1029.24|1013.24|1029.33|1013.33|1029.83|1013.83|1029.07|1013.07|17
1643268370000|2022-01-27 07:26:10|1029.2|1013.2|1028.95|1012.95|1029.2|1013.2|1028.95|1012.95|2
1643268380000|2022-01-27 07:26:20|1029.2|1013.2|1028.35|1012.35|1029.45|1013.45|1028.35|1012.35|6
1643268390000|2022-01-27 07:26:30|1028.5|1012.5|1027.75|1011.75|1028.5|1012.5|1027.75|1011.75|4
1643268400000|2022-01-27 07:26:40|1027.5|1011.5|1027.42|1011.42|1027.5|1011.5|1027.1|1011.1|8
1643268420000|2022-01-27 07:27:00|1027.27|1011.27|1027.42|1011.42|1027.42|1011.42|1026.92|1010.92|4
1643268430000|2022-01-27 07:27:10|1026.92|1010.92|1026.92|1010.92|1026.92|1010.92|1026.92|1010.92|1
1643268440000|2022-01-27 07:27:20|1026.6|1010.6|1026.92|1010.92|1026.92|1010.92|1026.6|1010.6|2
1643268450000|2022-01-27 07:27:30|1026.65|1010.65|1026.92|1010.92|1026.92|1010.92|1026.65|1010.65|2
1643268460000|2022-01-27 07:27:40|1026.81|1010.81|1026.92|1010.92|1026.92|1010.92|1026.81|1010.81|2
1643268470000|2022-01-27 07:27:50|1026.7|1010.7|1026.92|1010.92|1026.92|1010.92|1026.7|1010.7|2
1643268480000|2022-01-27 07:28:00|1026.5|1010.5|1025.79|1009.79|1026.5|1010.5|1025.79|1009.79|4
1643268490000|2022-01-27 07:28:10|1025.5|1009.5|1025.25|1009.25|1025.5|1009.5|1025.25|1009.25|2
1643268500000|2022-01-27 07:28:20|1025.53|1009.53|1025.63|1009.63|1025.63|1009.63|1025.5|1009.5|4
1643268510000|2022-01-27 07:28:30|1026.27|1010.27|1027.11|1011.11|1027.6|1011.6|1026.27|1010.27|9
1643268520000|2022-01-27 07:28:40|1026.85|1010.85|1026.85|1010.85|1026.85|1010.85|1026.85|1010.85|1
1643268540000|2022-01-27 07:29:00|1026.8|1010.8|1026.8|1010.8|1026.8|1010.8|1026.8|1010.8|1
1643268550000|2022-01-27 07:29:10|1026.7|1010.7|1026.7|1010.7|1026.7|1010.7|1026.7|1010.7|1
1643268560000|2022-01-27 07:29:20|1026.5|1010.5|1026.2|1010.2|1026.5|1010.5|1025.5|1009.5|9
1643268570000|2022-01-27 07:29:30|1026.1|1010.1|1026.13|1010.13|1026.13|1010.13|1025.63|1009.63|6
1643268580000|2022-01-27 07:29:40|1025.5|1009.5|1025.5|1009.5|1025.5|1009.5|1025.5|1009.5|1
1643268600000|2022-01-27 07:30:00|1025.9|1009.9|1025.5|1009.5|1025.9|1009.9|1025.45|1009.45|4
1643268610000|2022-01-27 07:30:10|1025.95|1009.95|1025.55|1009.55|1025.95|1009.95|1025.55|1009.55|4
1643268620000|2022-01-27 07:30:20|1025.5|1009.5|1024.85|1008.85|1025.5|1009.5|1024.85|1008.85|3
1643268630000|2022-01-27 07:30:30|1024.8|1008.8|1024.8|1008.8|1024.8|1008.8|1024.8|1008.8|1
1643268640000|2022-01-27 07:30:40|1024.65|1008.65|1024.65|1008.65|1024.65|1008.65|1024.65|1008.65|1
1643268650000|2022-01-27 07:30:50|1024.5|1008.5|1024.35|1008.35|1024.5|1008.5|1024.35|1008.35|4
1643268660000|2022-01-27 07:31:00|1023.85|1007.85|1024.4|1008.4|1024.4|1008.4|1023.85|1007.85|2
1643268670000|2022-01-27 07:31:10|1024.2|1008.2|1024.5|1008.5|1024.5|1008.5|1024.2|1008.2|3
1643268680000|2022-01-27 07:31:20|1024.61|1008.61|1025.4|1009.4|1025.45|1009.45|1024.5|1008.5|5
1643268690000|2022-01-27 07:31:30|1025.49|1009.49|1025.65|1009.65|1025.65|1009.65|1025.45|1009.45|7
1643268700000|2022-01-27 07:31:40|1025.5|1009.5|1025.65|1009.65|1025.86|1009.86|1025.5|1009.5|6
1643268710000|2022-01-27 07:31:50|1025.76|1009.76|1025.85|1009.85|1025.86|1009.86|1025.75|1009.75|7
1643268720000|2022-01-27 07:32:00|1025.5|1009.5|1025.5|1009.5|1025.5|1009.5|1025.5|1009.5|1
1643268730000|2022-01-27 07:32:10|1025.1|1009.1|1024.1|1008.1|1025.1|1009.1|1024.1|1008.1|4
1643268740000|2022-01-27 07:32:20|1023.65|1007.65|1023.5|1007.5|1023.65|1007.65|1023.5|1007.5|2
1643268750000|2022-01-27 07:32:30|1023.77|1007.77|1023.84|1007.84|1023.84|1007.84|1023.77|1007.77|2
1643268760000|2022-01-27 07:32:40|1023.5|1007.5|1023.5|1007.5|1023.5|1007.5|1023.5|1007.5|1
1643268790000|2022-01-27 07:33:10|1023.75|1007.75|1023.75|1007.75|1023.75|1007.75|1023.75|1007.75|1
1643268800000|2022-01-27 07:33:20|1024.18|1008.18|1027.5|1011.5|1027.95|1011.95|1024.18|1008.18|14
1643268810000|2022-01-27 07:33:30|1027.79|1011.79|1027.5|1011.5|1027.9|1011.9|1027.5|1011.5|6
1643268820000|2022-01-27 07:33:40|1027.9|1011.9|1030.55|1014.55|1031.15|1015.15|1027.9|1011.9|9
1643268830000|2022-01-27 07:33:50|1030.47|1014.47|1029.5|1013.5|1030.47|1014.47|1029.5|1013.5|6
1643268840000|2022-01-27 07:34:00|1029.88|1013.88|1029.92|1013.92|1030.1|1014.1|1029.5|1013.5|5
1643268850000|2022-01-27 07:34:10|1029.5|1013.5|1029.5|1013.5|1029.5|1013.5|1029.5|1013.5|1
1643268860000|2022-01-27 07:34:20|1029.9|1013.9|1029.5|1013.5|1029.9|1013.9|1029.5|1013.5|2
1643268870000|2022-01-27 07:34:30|1029.42|1013.42|1028.65|1012.65|1029.42|1013.42|1028.65|1012.65|3
1643268880000|2022-01-27 07:34:40|1028.5|1012.5|1028.5|1012.5|1028.5|1012.5|1028.5|1012.5|1
1643268890000|2022-01-27 07:34:50|1028|1012|1027.5|1011.5|1028|1012|1027.35|1011.35|3
1643268900000|2022-01-27 07:35:00|1027.75|1011.75|1029.55|1013.55|1029.55|1013.55|1027.75|1011.75|9
1643268910000|2022-01-27 07:35:10|1029.54|1013.54|1028.5|1012.5|1029.54|1013.54|1028.41|1012.41|4
1643268930000|2022-01-27 07:35:30|1028.75|1012.75|1031.5|1015.5|1031.5|1015.5|1028.75|1012.75|14
1643268940000|2022-01-27 07:35:40|1031|1015|1030|1014|1031|1015|1030|1014|4
1643268960000|2022-01-27 07:36:00|1029.5|1013.5|1028.65|1012.65|1029.5|1013.5|1028.65|1012.65|2
1643268970000|2022-01-27 07:36:10|1029.05|1013.05|1028.6|1012.6|1029.1|1013.1|1028.6|1012.6|4
1643268980000|2022-01-27 07:36:20|1028.5|1012.5|1028.5|1012.5|1028.5|1012.5|1028.5|1012.5|1
1643268990000|2022-01-27 07:36:30|1029|1013|1028.83|1012.83|1029.33|1013.33|1028.83|1012.83|3
1643269000000|2022-01-27 07:36:40|1028.54|1012.54|1028.5|1012.5|1029|1013|1028.5|1012.5|7
1643269010000|2022-01-27 07:36:50|1028.86|1012.86|1032|1016|1032|1016|1028.86|1012.86|9
1643269020000|2022-01-27 07:37:00|1032.69|1016.69|1032.5|1016.5|1033|1017|1032.17|1016.17|10
1643269030000|2022-01-27 07:37:10|1032.31|1016.31|1031.5|1015.5|1032.35|1016.35|1031.5|1015.5|5
1643269040000|2022-01-27 07:37:20|1031.41|1015.41|1031.39|1015.39|1031.41|1015.41|1031.19|1015.19|3
1643269060000|2022-01-27 07:37:40|1030.65|1014.65|1033.09|1017.09|1033.09|1017.09|1030.65|1014.65|5
1643269070000|2022-01-27 07:37:50|1032.74|1016.74|1033.5|1017.5|1033.5|1017.5|1032.69|1016.69|5
1643269080000|2022-01-27 07:38:00|1033.36|1017.36|1033.01|1017.01|1033.36|1017.36|1033.01|1017.01|3
1643269090000|2022-01-27 07:38:10|1032.91|1016.91|1032.87|1016.87|1032.91|1016.91|1032.87|1016.87|2
1643269100000|2022-01-27 07:38:20|1032.67|1016.67|1033.34|1017.34|1033.43|1017.43|1032.67|1016.67|7
1643269110000|2022-01-27 07:38:30|1033.37|1017.37|1032.87|1016.87|1033.37|1017.37|1032.87|1016.87|2
1643269120000|2022-01-27 07:38:40|1032.65|1016.65|1033.45|1017.45|1033.61|1017.61|1032.65|1016.65|8
1643269130000|2022-01-27 07:38:50|1033.35|1017.35|1032.35|1016.35|1033.35|1017.35|1032.35|1016.35|7
1643269140000|2022-01-27 07:39:00|1031.75|1015.75|1031.75|1015.75|1031.75|1015.75|1031.75|1015.75|1
1643269150000|2022-01-27 07:39:10|1031.5|1015.5|1031.14|1015.14|1031.5|1015.5|1031.14|1015.14|3
1643269160000|2022-01-27 07:39:20|1030.78|1014.78|1033.1|1017.1|1033.5|1017.5|1030.78|1014.78|15
1643269170000|2022-01-27 07:39:30|1033.27|1017.27|1033.78|1017.78|1033.8|1017.8|1033.27|1017.27|9
1643269180000|2022-01-27 07:39:40|1034.35|1018.35|1034.5|1018.5|1034.53|1018.53|1034.35|1018.35|4
1643269190000|2022-01-27 07:39:50|1034.36|1018.36|1037.05|1021.05|1037.72|1021.72|1033.74|1017.74|19
1643269200000|2022-01-27 07:40:00|1037.21|1021.21|1035.15|1019.15|1037.21|1021.21|1035.15|1019.15|6
1643269210000|2022-01-27 07:40:10|1035.3|1019.3|1035.5|1019.5|1035.52|1019.52|1035.3|1019.3|6
1643269230000|2022-01-27 07:40:30|1035.35|1019.35|1037.94|1021.94|1038.2|1022.2|1035.35|1019.35|13
1643269240000|2022-01-27 07:40:40|1038|1022|1038.35|1022.35|1038.35|1022.35|1037.55|1021.55|8
1643269250000|2022-01-27 07:40:50|1038.29|1022.29|1038.28|1022.28|1038.35|1022.35|1038.17|1022.17|8
1643269260000|2022-01-27 07:41:00|1038.23|1022.23|1038.15|1022.15|1038.23|1022.23|1037.5|1021.5|4
1643269270000|2022-01-27 07:41:10|1038.42|1022.42|1038.5|1022.5|1038.5|1022.5|1038.07|1022.07|7
1643269280000|2022-01-27 07:41:20|1038.63|1022.63|1040.4|1024.4|1040.4|1024.4|1038.63|1022.63|9
1643269290000|2022-01-27 07:41:30|1039.8|1023.8|1040.2|1024.2|1040.2|1024.2|1039.8|1023.8|3
1643269300000|2022-01-27 07:41:40|1039.95|1023.95|1039.73|1023.73|1039.95|1023.95|1039.73|1023.73|2
1643269310000|2022-01-27 07:41:50|1039.93|1023.93|1041.46|1025.46|1041.46|1025.46|1039.93|1023.93|8
1643269320000|2022-01-27 07:42:00|1041.45|1025.45|1040.05|1024.05|1041.45|1025.45|1040.05|1024.05|7
1643269330000|2022-01-27 07:42:10|1039.95|1023.95|1039.99|1023.99|1039.99|1023.99|1039.3|1023.3|11
1643269340000|2022-01-27 07:42:20|1040|1024|1040.2|1024.2|1040.97|1024.97|1039.99|1023.99|12
1643269350000|2022-01-27 07:42:30|1040.08|1024.08|1039.42|1023.42|1040.08|1024.08|1039|1023|4
1643269360000|2022-01-27 07:42:40|1039.33|1023.33|1041.5|1025.5|1041.73|1025.73|1038.9|1022.9|13
1643269370000|2022-01-27 07:42:50|1041.42|1025.42|1041.13|1025.13|1041.42|1025.42|1041.12|1025.12|3
1643269380000|2022-01-27 07:43:00|1040.71|1024.71|1040.5|1024.5|1040.71|1024.71|1040.5|1024.5|2
1643269390000|2022-01-27 07:43:10|1040.64|1024.64|1041.05|1025.05|1041.45|1025.45|1040.5|1024.5|9
1643269400000|2022-01-27 07:43:20|1041.13|1025.13|1041.22|1025.22|1041.22|1025.22|1040.96|1024.96|5
1643269410000|2022-01-27 07:43:30|1041.42|1025.42|1041.42|1025.42|1041.47|1025.47|1041.42|1025.42|3
1643269420000|2022-01-27 07:43:40|1041.37|1025.37|1041.37|1025.37|1041.37|1025.37|1041.37|1025.37|1
1643269430000|2022-01-27 07:43:50|1041.27|1025.27|1041.13|1025.13|1041.47|1025.47|1041.13|1025.13|6
1643269440000|2022-01-27 07:44:00|1040.6|1024.6|1040.4|1024.4|1040.6|1024.6|1040.4|1024.4|3
1643269450000|2022-01-27 07:44:10|1040.03|1024.03|1040.5|1024.5|1040.5|1024.5|1039.65|1023.65|6
1643269460000|2022-01-27 07:44:20|1040.62|1024.62|1042.85|1026.85|1043.03|1027.03|1040.62|1024.62|11
1643269470000|2022-01-27 07:44:30|1042.5|1026.5|1042.75|1026.75|1042.75|1026.75|1042.5|1026.5|2
1643269480000|2022-01-27 07:44:40|1043.35|1027.35|1043.35|1027.35|1043.35|1027.35|1043.35|1027.35|1
1643269490000|2022-01-27 07:44:50|1043.05|1027.05|1042.4|1026.4|1043.4|1027.4|1042.4|1026.4|9
1643269500000|2022-01-27 07:45:00|1041.85|1025.85|1042.5|1026.5|1042.5|1026.5|1041.5|1025.5|4
1643269510000|2022-01-27 07:45:10|1042.65|1026.65|1042.5|1026.5|1042.66|1026.66|1042.22|1026.22|8
1643269520000|2022-01-27 07:45:20|1041.5|1025.5|1041.13|1025.13|1041.5|1025.5|1041.13|1025.13|11
1643269530000|2022-01-27 07:45:30|1040.88|1024.88|1040.88|1024.88|1040.88|1024.88|1040.88|1024.88|1
1643269540000|2022-01-27 07:45:40|1040.63|1024.63|1041.4|1025.4|1041.4|1025.4|1040.5|1024.5|7
1643269560000|2022-01-27 07:46:00|1041.23|1025.23|1040.34|1024.34|1041.25|1025.25|1040.25|1024.25|8
1643269570000|2022-01-27 07:46:10|1040.79|1024.79|1041.5|1025.5|1042.4|1026.4|1040.79|1024.79|12
1643269580000|2022-01-27 07:46:20|1041.45|1025.45|1041.35|1025.35|1041.45|1025.45|1041.35|1025.35|2
1643269590000|2022-01-27 07:46:30|1041.14|1025.14|1040.45|1024.45|1041.14|1025.14|1040.39|1024.39|8
1643269600000|2022-01-27 07:46:40|1040.5|1024.5|1043.08|1027.08|1043.4|1027.4|1040.5|1024.5|9
1643269610000|2022-01-27 07:46:50|1043|1027|1042.5|1026.5|1043|1027|1042.5|1026.5|2
1643269620000|2022-01-27 07:47:00|1042.4|1026.4|1042.4|1026.4|1042.4|1026.4|1042.4|1026.4|1
1643269630000|2022-01-27 07:47:10|1042.44|1026.44|1044.38|1028.38|1044.38|1028.38|1042.44|1026.44|13
1643269640000|2022-01-27 07:47:20|1044.11|1028.11|1045.5|1029.5|1046|1030|1043.95|1027.95|13
1643269650000|2022-01-27 07:47:30|1045.45|1029.45|1045.5|1029.5|1045.9|1029.9|1044.7|1028.7|12
1643269660000|2022-01-27 07:47:40|1045.33|1029.33|1044.5|1028.5|1045.5|1029.5|1044.5|1028.5|5
1643269670000|2022-01-27 07:47:50|1044.9|1028.9|1045.5|1029.5|1045.69|1029.69|1044.9|1028.9|3
1643269680000|2022-01-27 07:48:00|1045.2|1029.2|1045.5|1029.5|1045.5|1029.5|1045.2|1029.2|2
1643269690000|2022-01-27 07:48:10|1045.78|1029.78|1045.9|1029.9|1046.25|1030.25|1045.78|1029.78|4
1643269700000|2022-01-27 07:48:20|1045.35|1029.35|1044.5|1028.5|1045.35|1029.35|1044.5|1028.5|7
1643269710000|2022-01-27 07:48:30|1044.4|1028.4|1044.4|1028.4|1044.4|1028.4|1044.4|1028.4|1
1643269720000|2022-01-27 07:48:40|1044.17|1028.17|1043.8|1027.8|1044.45|1028.45|1043.55|1027.55|13
1643269730000|2022-01-27 07:48:50|1043.88|1027.88|1044.1|1028.1|1044.1|1028.1|1043.85|1027.85|3
1643269740000|2022-01-27 07:49:00|1044|1028|1043.3|1027.3|1044|1028|1043.3|1027.3|4
1643269750000|2022-01-27 07:49:10|1043.28|1027.28|1043.29|1027.29|1043.3|1027.3|1043.28|1027.28|5
1643269760000|2022-01-27 07:49:20|1043.18|1027.18|1042.45|1026.45|1043.18|1027.18|1042.45|1026.45|3
1643269770000|2022-01-27 07:49:30|1042.25|1026.25|1042.45|1026.45|1042.45|1026.45|1042.25|1026.25|2
1643269780000|2022-01-27 07:49:40|1042.09|1026.09|1041.95|1025.95|1042.45|1026.45|1041.5|1025.5|9
1643269790000|2022-01-27 07:49:50|1042.45|1026.45|1042.2|1026.2|1042.45|1026.45|1042.03|1026.03|5
1643269800000|2022-01-27 07:50:00|1041.6|1025.6|1041.6|1025.6|1041.6|1025.6|1041.6|1025.6|1
1643269810000|2022-01-27 07:50:10|1041.3|1025.3|1041.5|1025.5|1041.67|1025.67|1040.7|1024.7|14
1643269820000|2022-01-27 07:50:20|1041.53|1025.53|1041.5|1025.5|1041.53|1025.53|1041.5|1025.5|2
1643269840000|2022-01-27 07:50:40|1041.32|1025.32|1040.6|1024.6|1041.32|1025.32|1040.6|1024.6|11
1643269850000|2022-01-27 07:50:50|1040.4|1024.4|1039.5|1023.5|1040.4|1024.4|1039.5|1023.5|4
1643269860000|2022-01-27 07:51:00|1039.58|1023.58|1039.51|1023.51|1039.7|1023.7|1039.5|1023.5|6
1643269870000|2022-01-27 07:51:10|1039.53|1023.53|1039.61|1023.61|1039.61|1023.61|1039.53|1023.53|3
1643269880000|2022-01-27 07:51:20|1040.1|1024.1|1040.1|1024.1|1040.1|1024.1|1040.1|1024.1|1
1643269910000|2022-01-27 07:51:50|1040.2|1024.2|1040.2|1024.2|1040.2|1024.2|1040.2|1024.2|1
1643269920000|2022-01-27 07:52:00|1040.1|1024.1|1040.29|1024.29|1040.29|1024.29|1040.02|1024.02|5
1643269930000|2022-01-27 07:52:10|1040.36|1024.36|1041.16|1025.16|1041.4|1025.4|1040.36|1024.36|5
1643269940000|2022-01-27 07:52:20|1041.15|1025.15|1041.2|1025.2|1041.2|1025.2|1040.5|1024.5|6
1643269950000|2022-01-27 07:52:30|1041.14|1025.14|1040.5|1024.5|1041.14|1025.14|1040.5|1024.5|3
1643269960000|2022-01-27 07:52:40|1040.23|1024.23|1040.14|1024.14|1040.25|1024.25|1040.13|1024.13|5
1643269970000|2022-01-27 07:52:50|1040.29|1024.29|1040.14|1024.14|1040.29|1024.29|1039.77|1023.77|4
1643269980000|2022-01-27 07:53:00|1040.13|1024.13|1040.14|1024.14|1040.14|1024.14|1040.01|1024.01|4
1643269990000|2022-01-27 07:53:10|1040.22|1024.22|1040.15|1024.15|1041.02|1025.02|1040|1024|6
1643270000000|2022-01-27 07:53:20|1040.22|1024.22|1040.5|1024.5|1040.6|1024.6|1040.22|1024.22|8
1643270010000|2022-01-27 07:53:30|1040.75|1024.75|1040.5|1024.5|1041.25|1025.25|1040.5|1024.5|6
1643270030000|2022-01-27 07:53:50|1040.32|1024.32|1040.5|1024.5|1040.5|1024.5|1040.32|1024.32|2
1643270040000|2022-01-27 07:54:00|1040.25|1024.25|1039.5|1023.5|1040.5|1024.5|1039.5|1023.5|5
1643270050000|2022-01-27 07:54:10|1039.35|1023.35|1039.5|1023.5|1039.5|1023.5|1039.35|1023.35|2
1643270090000|2022-01-27 07:54:50|1040|1024|1040.25|1024.25|1040.25|1024.25|1040|1024|4
1643270100000|2022-01-27 07:55:00|1039.96|1023.96|1039.63|1023.63|1039.96|1023.96|1039.5|1023.5|5
1643270110000|2022-01-27 07:55:10|1039.7|1023.7|1039.71|1023.71|1039.71|1023.71|1039.7|1023.7|2
1643270130000|2022-01-27 07:55:30|1040.11|1024.11|1039.5|1023.5|1040.11|1024.11|1039.5|1023.5|2
1643270140000|2022-01-27 07:55:40|1039.63|1023.63|1039.63|1023.63|1039.63|1023.63|1039.63|1023.63|1
1643270160000|2022-01-27 07:56:00|1039.88|1023.88|1039.18|1023.18|1039.88|1023.88|1039.18|1023.18|6
1643270170000|2022-01-27 07:56:10|1038.6|1022.6|1038.5|1022.5|1038.6|1022.6|1038.5|1022.5|2
1643270180000|2022-01-27 07:56:20|1038.22|1022.22|1038.22|1022.22|1038.5|1022.5|1038.22|1022.22|3
1643270190000|2022-01-27 07:56:30|1038.5|1022.5|1038.5|1022.5|1038.5|1022.5|1038.5|1022.5|1
1643270200000|2022-01-27 07:56:40|1038.21|1022.21|1038.21|1022.21|1038.21|1022.21|1038.21|1022.21|1
1643270210000|2022-01-27 07:56:50|1038.5|1022.5|1037.5|1021.5|1038.5|1022.5|1037.29|1021.29|7
1643270220000|2022-01-27 07:57:00|1037.38|1021.38|1038.11|1022.11|1038.11|1022.11|1037.38|1021.38|5
1643270230000|2022-01-27 07:57:10|1038.13|1022.13|1037.52|1021.52|1038.13|1022.13|1037|1021|7
1643270240000|2022-01-27 07:57:20|1037.12|1021.12|1037.4|1021.4|1037.4|1021.4|1037|1021|3
1643270250000|2022-01-27 07:57:30|1037.01|1021.01|1037|1021|1037.01|1021.01|1037|1021|2
1643270260000|2022-01-27 07:57:40|1036.96|1020.96|1036.5|1020.5|1037.35|1021.35|1036.36|1020.36|8
1643270270000|2022-01-27 07:57:50|1037|1021|1036.5|1020.5|1037|1021|1036.24|1020.24|10
1643270290000|2022-01-27 07:58:10|1037|1021|1037.91|1021.91|1038|1022|1037|1021|13
1643270300000|2022-01-27 07:58:20|1037.5|1021.5|1036.7|1020.7|1037.5|1021.5|1036.7|1020.7|4
1643270310000|2022-01-27 07:58:30|1036.5|1020.5|1036.35|1020.35|1036.5|1020.5|1036.21|1020.21|3
1643270330000|2022-01-27 07:58:50|1036.3|1020.3|1036.61|1020.61|1036.61|1020.61|1036.3|1020.3|6
1643270340000|2022-01-27 07:59:00|1036.96|1020.96|1036.71|1020.71|1036.96|1020.96|1036.61|1020.61|4
1643270350000|2022-01-27 07:59:10|1036.61|1020.61|1036.56|1020.56|1036.61|1020.61|1036.56|1020.56|4
1643270360000|2022-01-27 07:59:20|1036.5|1020.5|1036.5|1020.5|1036.5|1020.5|1036.5|1020.5|1
1643270380000|2022-01-27 07:59:40|1036.56|1020.56|1037.2|1021.2|1037.2|1021.2|1036.5|1020.5|7
1643270390000|2022-01-27 07:59:50|1037.5|1021.5|1037.5|1021.5|1037.9|1021.9|1037.5|1021.5|4
1643270400000|2022-01-27 08:00:00|1037.7|1021.7|1038.2|1022.2|1038.2|1022.2|1037.7|1021.7|7
1643270410000|2022-01-27 08:00:10|1038.3|1022.3|1037.5|1021.5|1038.4|1022.4|1037.5|1021.5|5
1643270420000|2022-01-27 08:00:20|1037.55|1021.55|1037.5|1021.5|1037.55|1021.55|1037.5|1021.5|2
1643270430000|2022-01-27 08:00:30|1037.2|1021.2|1036.5|1020.5|1037.2|1021.2|1036.5|1020.5|4
1643270440000|2022-01-27 08:00:40|1037|1021|1036.5|1020.5|1037|1021|1036.5|1020.5|2
1643270450000|2022-01-27 08:00:50|1037|1021|1036.68|1020.68|1037.18|1021.18|1036.68|1020.68|5
1643270460000|2022-01-27 08:01:00|1036.93|1020.93|1037.46|1021.46|1037.46|1021.46|1036.68|1020.68|5
1643270470000|2022-01-27 08:01:10|1037.67|1021.67|1037.46|1021.46|1037.96|1021.96|1037.46|1021.46|3
1643270480000|2022-01-27 08:01:20|1037.5|1021.5|1037.5|1021.5|1037.56|1021.56|1037.5|1021.5|3
1643270490000|2022-01-27 08:01:30|1037.4|1021.4|1037.4|1021.4|1037.4|1021.4|1037.4|1021.4|1
1643270500000|2022-01-27 08:01:40|1037.15|1021.15|1037.15|1021.15|1037.15|1021.15|1037.15|1021.15|1
1643270510000|2022-01-27 08:01:50|1037.05|1021.05|1035.85|1019.85|1037.05|1021.05|1035.85|1019.85|5
1643270520000|2022-01-27 08:02:00|1036.35|1020.35|1035.5|1019.5|1036.35|1020.35|1035.5|1019.5|4
1643270530000|2022-01-27 08:02:10|1035.12|1019.12|1035.5|1019.5|1035.5|1019.5|1034.8|1018.8|6
1643270540000|2022-01-27 08:02:20|1035.45|1019.45|1035.45|1019.45|1035.45|1019.45|1035.45|1019.45|1
1643270550000|2022-01-27 08:02:30|1035.4|1019.4|1035.45|1019.45|1035.45|1019.45|1035.4|1019.4|2
1643270560000|2022-01-27 08:02:40|1035.4|1019.4|1035.4|1019.4|1035.4|1019.4|1035.4|1019.4|1
1643270580000|2022-01-27 08:03:00|1035.5|1019.5|1036.55|1020.55|1036.55|1020.55|1035.5|1019.5|9
1643270590000|2022-01-27 08:03:10|1036.72|1020.72|1036.59|1020.59|1036.72|1020.72|1036.59|1020.59|2
1643270600000|2022-01-27 08:03:20|1037|1021|1037.11|1021.11|1037.11|1021.11|1036.74|1020.74|4
1643270610000|2022-01-27 08:03:30|1037.5|1021.5|1037.5|1021.5|1037.65|1021.65|1037.5|1021.5|5
1643270620000|2022-01-27 08:03:40|1037.1|1021.1|1036.5|1020.5|1037.1|1021.1|1036.5|1020.5|3
1643270660000|2022-01-27 08:04:20|1036.8|1020.8|1038.28|1022.28|1038.39|1022.39|1036.8|1020.8|7
1643270670000|2022-01-27 08:04:30|1038.17|1022.17|1038.88|1022.88|1038.88|1022.88|1038.17|1022.17|6
1643270680000|2022-01-27 08:04:40|1038.68|1022.68|1038.5|1022.5|1038.68|1022.68|1038.36|1022.36|4
1643270690000|2022-01-27 08:04:50|1038.13|1022.13|1037.6|1021.6|1038.25|1022.25|1037.6|1021.6|6
1643270700000|2022-01-27 08:05:00|1037.9|1021.9|1037.5|1021.5|1037.9|1021.9|1037.5|1021.5|5
1643270760000|2022-01-27 08:06:00|1037.75|1021.75|1038.48|1022.48|1038.48|1022.48|1037.75|1021.75|6
1643270770000|2022-01-27 08:06:10|1038.7|1022.7|1039.56|1023.56|1039.63|1023.63|1038.5|1022.5|10
1643270780000|2022-01-27 08:06:20|1039.5|1023.5|1039.5|1023.5|1039.75|1023.75|1039.44|1023.44|5
1643270790000|2022-01-27 08:06:30|1039.57|1023.57|1041.45|1025.45|1041.5|1025.5|1039.57|1023.57|18
1643270800000|2022-01-27 08:06:40|1041.37|1025.37|1041.37|1025.37|1041.37|1025.37|1041.37|1025.37|1
1643270810000|2022-01-27 08:06:50|1041.5|1025.5|1041.5|1025.5|1041.5|1025.5|1041.5|1025.5|1
1643270820000|2022-01-27 08:07:00|1041.9|1025.9|1042.3|1026.3|1042.3|1026.3|1041.9|1025.9|3
1643270830000|2022-01-27 08:07:10|1042.35|1026.35|1041.8|1025.8|1042.35|1026.35|1041.2|1025.2|9
1643270840000|2022-01-27 08:07:20|1041.5|1025.5|1041.5|1025.5|1041.8|1025.8|1041.5|1025.5|4
1643270850000|2022-01-27 08:07:30|1041.8|1025.8|1041.9|1025.9|1041.96|1025.96|1041.8|1025.8|4
1643270860000|2022-01-27 08:07:40|1041.75|1025.75|1041.9|1025.9|1041.9|1025.9|1041.6|1025.6|3
1643270880000|2022-01-27 08:08:00|1041.5|1025.5|1041|1025|1041.5|1025.5|1041|1025|2
1643270890000|2022-01-27 08:08:10|1040.5|1024.5|1040.5|1024.5|1040.5|1024.5|1040.5|1024.5|1
1643270910000|2022-01-27 08:08:30|1040.35|1024.35|1040|1024|1040.5|1024.5|1040|1024|3
1643270920000|2022-01-27 08:08:40|1039.92|1023.92|1039.5|1023.5|1039.92|1023.92|1039.5|1023.5|2
1643270940000|2022-01-27 08:09:00|1039|1023|1038.6|1022.6|1039|1023|1038.6|1022.6|4
1643270950000|2022-01-27 08:09:10|1038.89|1022.89|1038.5|1022.5|1038.89|1022.89|1038.5|1022.5|2
1643270960000|2022-01-27 08:09:20|1038.77|1022.77|1038.77|1022.77|1038.77|1022.77|1038.77|1022.77|1
1643270970000|2022-01-27 08:09:30|1039.27|1023.27|1039.5|1023.5|1039.5|1023.5|1039.27|1023.27|2
1643270980000|2022-01-27 08:09:40|1039.27|1023.27|1039.27|1023.27|1039.5|1023.5|1039.27|1023.27|3
1643270990000|2022-01-27 08:09:50|1038.77|1022.77|1038.77|1022.77|1039.22|1023.22|1038.77|1022.77|3
1643271000000|2022-01-27 08:10:00|1038.59|1022.59|1038.87|1022.87|1038.87|1022.87|1038.5|1022.5|4
1643271010000|2022-01-27 08:10:10|1038.97|1022.97|1038.7|1022.7|1038.97|1022.97|1038.7|1022.7|2
1643271020000|2022-01-27 08:10:20|1038.92|1022.92|1038.71|1022.71|1038.92|1022.92|1038.5|1022.5|10
1643271030000|2022-01-27 08:10:30|1038.82|1022.82|1038.7|1022.7|1039.34|1023.34|1038.7|1022.7|7
1643271040000|2022-01-27 08:10:40|1039.15|1023.15|1038.92|1022.92|1039.15|1023.15|1038.89|1022.89|5
1643271050000|2022-01-27 08:10:50|1039.15|1023.15|1039.15|1023.15|1039.15|1023.15|1039.15|1023.15|1
1643271060000|2022-01-27 08:11:00|1039.5|1023.5|1039.28|1023.28|1039.5|1023.5|1039.2|1023.2|4
1643271070000|2022-01-27 08:11:10|1038.93|1022.93|1038.79|1022.79|1038.93|1022.93|1038.79|1022.79|2
1643271080000|2022-01-27 08:11:20|1038.92|1022.92|1038.77|1022.77|1038.92|1022.92|1038.77|1022.77|2
1643271090000|2022-01-27 08:11:30|1038.64|1022.64|1038.5|1022.5|1038.64|1022.64|1038.5|1022.5|3
1643271100000|2022-01-27 08:11:40|1038.39|1022.39|1039.4|1023.4|1039.4|1023.4|1038.35|1022.35|9
1643271110000|2022-01-27 08:11:50|1039.41|1023.41|1039.85|1023.85|1039.85|1023.85|1039.41|1023.41|6
1643271120000|2022-01-27 08:12:00|1040.08|1024.08|1040.5|1024.5|1040.5|1024.5|1039.92|1023.92|12
1643271130000|2022-01-27 08:12:10|1040.63|1024.63|1040.38|1024.38|1040.7|1024.7|1040.38|1024.38|5
1643271140000|2022-01-27 08:12:20|1040.45|1024.45|1040.45|1024.45|1040.45|1024.45|1040.45|1024.45|1
1643271150000|2022-01-27 08:12:30|1040.55|1024.55|1041.5|1025.5|1041.5|1025.5|1040.52|1024.52|11
1643271160000|2022-01-27 08:12:40|1041.52|1025.52|1044.39|1028.39|1044.39|1028.39|1041.5|1025.5|12
1643271170000|2022-01-27 08:12:50|1043.72|1027.72|1043.89|1027.89|1043.99|1027.99|1043.72|1027.72|3
1643271180000|2022-01-27 08:13:00|1043|1027|1043|1027|1043|1027|1043|1027|1
1643271190000|2022-01-27 08:13:10|1043.35|1027.35|1044.5|1028.5|1044.5|1028.5|1043.31|1027.31|10
1643271200000|2022-01-27 08:13:20|1044.44|1028.44|1044.5|1028.5|1044.58|1028.58|1044.44|1028.44|6
1643271210000|2022-01-27 08:13:30|1044.57|1028.57|1044.5|1028.5|1044.58|1028.58|1044.5|1028.5|3
1643271220000|2022-01-27 08:13:40|1044.58|1028.58|1045.11|1029.11|1045.21|1029.21|1044.5|1028.5|7
1643271230000|2022-01-27 08:13:50|1045.08|1029.08|1045.09|1029.09|1045.09|1029.09|1045.08|1029.08|2
1643271240000|2022-01-27 08:14:00|1044.55|1028.55|1044.55|1028.55|1044.55|1028.55|1044.55|1028.55|1
1643271250000|2022-01-27 08:14:10|1044.59|1028.59|1044.59|1028.59|1044.59|1028.59|1044.59|1028.59|1
1643271260000|2022-01-27 08:14:20|1044.62|1028.62|1045.33|1029.33|1045.36|1029.36|1044.62|1028.62|10
1643271270000|2022-01-27 08:14:30|1045.17|1029.17|1044.79|1028.79|1045.17|1029.17|1044.79|1028.79|4
1643271280000|2022-01-27 08:14:40|1044.59|1028.59|1044.59|1028.59|1044.59|1028.59|1044.59|1028.59|1
1643271290000|2022-01-27 08:14:50|1044.4|1028.4|1043.5|1027.5|1044.4|1028.4|1043.4|1027.4|5
1643271300000|2022-01-27 08:15:00|1043.4|1027.4|1042.5|1026.5|1043.5|1027.5|1042.5|1026.5|4
1643271320000|2022-01-27 08:15:20|1042.3|1026.3|1042.5|1026.5|1042.5|1026.5|1042.3|1026.3|3
1643271330000|2022-01-27 08:15:30|1042.38|1026.38|1041.84|1025.84|1042.38|1026.38|1041.84|1025.84|3
1643271340000|2022-01-27 08:15:40|1041.75|1025.75|1042.3|1026.3|1042.3|1026.3|1041.5|1025.5|5
1643271350000|2022-01-27 08:15:50|1042.4|1026.4|1042.4|1026.4|1042.4|1026.4|1042.4|1026.4|1
1643271360000|2022-01-27 08:16:00|1042.45|1026.45|1042|1026|1042.45|1026.45|1042|1026|2
1643271370000|2022-01-27 08:16:10|1041.5|1025.5|1041.5|1025.5|1042|1026|1041.5|1025.5|4
1643271390000|2022-01-27 08:16:30|1040.95|1024.95|1040.8|1024.8|1041.2|1025.2|1040.55|1024.55|8
1643271400000|2022-01-27 08:16:40|1041.1|1025.1|1040.85|1024.85|1041.1|1025.1|1040.85|1024.85|2
1643271410000|2022-01-27 08:16:50|1040.6|1024.6|1039.59|1023.59|1040.6|1024.6|1039.59|1023.59|3
1643271420000|2022-01-27 08:17:00|1040.05|1024.05|1039.5|1023.5|1040.05|1024.05|1039.42|1023.42|5
1643271430000|2022-01-27 08:17:10|1039|1023|1038.22|1022.22|1039|1023|1038.2|1022.2|5
1643271440000|2022-01-27 08:17:20|1038.26|1022.26|1039.14|1023.14|1039.14|1023.14|1038.26|1022.26|6
1643271450000|2022-01-27 08:17:30|1039.07|1023.07|1039.32|1023.32|1039.35|1023.35|1039.07|1023.07|4
1643271460000|2022-01-27 08:17:40|1039.5|1023.5|1040|1024|1040.15|1024.15|1039.32|1023.32|7
1643271470000|2022-01-27 08:17:50|1040.01|1024.01|1040.5|1024.5|1040.61|1024.61|1040.01|1024.01|6
1643271480000|2022-01-27 08:18:00|1040.9|1024.9|1041.1|1025.1|1041.4|1025.4|1040.9|1024.9|5
1643271490000|2022-01-27 08:18:10|1041.09|1025.09|1041.1|1025.1|1041.3|1025.3|1040.97|1024.97|5
1643271500000|2022-01-27 08:18:20|1041.5|1025.5|1041.5|1025.5|1041.5|1025.5|1041.5|1025.5|1
1643271510000|2022-01-27 08:18:30|1041.12|1025.12|1040.85|1024.85|1041.12|1025.12|1040.85|1024.85|2
1643271520000|2022-01-27 08:18:40|1041.3|1025.3|1041.5|1025.5|1041.5|1025.5|1041.08|1025.08|4
1643271540000|2022-01-27 08:19:00|1041.2|1025.2|1041.19|1025.19|1041.5|1025.5|1041.1|1025.1|5
1643271550000|2022-01-27 08:19:10|1041.3|1025.3|1041.19|1025.19|1041.31|1025.31|1040.95|1024.95|5
1643271560000|2022-01-27 08:19:20|1041.13|1025.13|1041.19|1025.19|1041.19|1025.19|1040.69|1024.69|4
1643271580000|2022-01-27 08:19:40|1041.07|1025.07|1041.4|1025.4|1041.4|1025.4|1041.07|1025.07|4
1643271600000|2022-01-27 08:20:00|1041.5|1025.5|1042.21|1026.21|1042.21|1026.21|1041.5|1025.5|3
1643271610000|2022-01-27 08:20:10|1042.5|1026.5|1042.9|1026.9|1042.9|1026.9|1042.5|1026.5|2
1643271620000|2022-01-27 08:20:20|1043.15|1027.15|1043.5|1027.5|1043.5|1027.5|1043.15|1027.15|5
1643271630000|2022-01-27 08:20:30|1043.41|1027.41|1043.5|1027.5|1043.5|1027.5|1043.34|1027.34|3
1643271640000|2022-01-27 08:20:40|1043|1027|1042.19|1026.19|1043|1027|1041.89|1025.89|4
1643271650000|2022-01-27 08:20:50|1042|1026|1042|1026|1042|1026|1042|1026|1
1643271660000|2022-01-27 08:21:00|1042.4|1026.4|1042.25|1026.25|1042.4|1026.4|1042.11|1026.11|6
1643271670000|2022-01-27 08:21:10|1041.81|1025.81|1041.5|1025.5|1041.81|1025.81|1041.4|1025.4|5
1643271680000|2022-01-27 08:21:20|1041.45|1025.45|1041.85|1025.85|1041.85|1025.85|1041.45|1025.45|2
1643271690000|2022-01-27 08:21:30|1041.94|1025.94|1042.15|1026.15|1042.15|1026.15|1041.65|1025.65|6
1643271700000|2022-01-27 08:21:40|1042.05|1026.05|1041.19|1025.19|1042.05|1026.05|1041.06|1025.06|9
1643271710000|2022-01-27 08:21:50|1040.5|1024.5|1040.5|1024.5|1040.5|1024.5|1040.5|1024.5|1
1643271720000|2022-01-27 08:22:00|1040.55|1024.55|1040|1024|1040.55|1024.55|1040|1024|8
1643271740000|2022-01-27 08:22:20|1039.18|1023.18|1039.15|1023.15|1039.23|1023.23|1039.15|1023.15|4
1643271750000|2022-01-27 08:22:30|1039.09|1023.09|1038.93|1022.93|1039.09|1023.09|1038.93|1022.93|2
1643271760000|2022-01-27 08:22:40|1039.07|1023.07|1038.78|1022.78|1039.07|1023.07|1038.78|1022.78|2
1643271770000|2022-01-27 08:22:50|1038.68|1022.68|1037.5|1021.5|1038.68|1022.68|1036.9|1020.9|10
1643271780000|2022-01-27 08:23:00|1037.45|1021.45|1036.5|1020.5|1037.45|1021.45|1036.5|1020.5|4
1643271800000|2022-01-27 08:23:20|1036.57|1020.57|1036.5|1020.5|1036.57|1020.57|1036.5|1020.5|2
1643271820000|2022-01-27 08:23:40|1036.4|1020.4|1036.4|1020.4|1036.4|1020.4|1036.4|1020.4|1
1643271830000|2022-01-27 08:23:50|1036.45|1020.45|1037|1021|1037|1021|1036.45|1020.45|11
1643271840000|2022-01-27 08:24:00|1036.8|1020.8|1036.5|1020.5|1036.8|1020.8|1036.5|1020.5|3
1643271850000|2022-01-27 08:24:10|1037.05|1021.05|1037.5|1021.5|1037.5|1021.5|1037.05|1021.05|3
1643271860000|2022-01-27 08:24:20|1037.7|1021.7|1038.18|1022.18|1038.18|1022.18|1037.5|1021.5|5
1643271870000|2022-01-27 08:24:30|1038|1022|1037.55|1021.55|1038|1022|1037.55|1021.55|2
1643271880000|2022-01-27 08:24:40|1037.5|1021.5|1037|1021|1037.5|1021.5|1037|1021|3
1643271890000|2022-01-27 08:24:50|1036.5|1020.5|1036.5|1020.5|1036.5|1020.5|1036.5|1020.5|1
1643271900000|2022-01-27 08:25:00|1036.4|1020.4|1036.35|1020.35|1036.4|1020.4|1036.35|1020.35|2
1643271910000|2022-01-27 08:25:10|1036.3|1020.3|1037.17|1021.17|1037.17|1021.17|1036.3|1020.3|10
1643271920000|2022-01-27 08:25:20|1037.42|1021.42|1037.27|1021.27|1037.5|1021.5|1037.27|1021.27|3
1643271930000|2022-01-27 08:25:30|1037.06|1021.06|1036.77|1020.77|1037.22|1021.22|1036.77|1020.77|3
1643271940000|2022-01-27 08:25:40|1036.7|1020.7|1037.4|1021.4|1037.4|1021.4|1036.7|1020.7|4
1643271950000|2022-01-27 08:25:50|1037.54|1021.54|1037.5|1021.5|1037.55|1021.55|1037.5|1021.5|4
1643271960000|2022-01-27 08:26:00|1037.45|1021.45|1037.45|1021.45|1037.45|1021.45|1037.45|1021.45|1
1643271970000|2022-01-27 08:26:10|1037.5|1021.5|1037.35|1021.35|1037.5|1021.5|1037.35|1021.35|3
1643271980000|2022-01-27 08:26:20|1037.3|1021.3|1037.5|1021.5|1037.5|1021.5|1037.3|1021.3|2
1643271990000|2022-01-27 08:26:30|1037.76|1021.76|1037.66|1021.66|1037.76|1021.76|1037.65|1021.65|3
1643272000000|2022-01-27 08:26:40|1037.86|1021.86|1037.86|1021.86|1037.86|1021.86|1037.86|1021.86|1
1643272010000|2022-01-27 08:26:50|1037.56|1021.56|1037.5|1021.5|1037.56|1021.56|1037.5|1021.5|2
1643272020000|2022-01-27 08:27:00|1037.56|1021.56|1037.07|1021.07|1037.57|1021.57|1037.07|1021.07|6
1643272030000|2022-01-27 08:27:10|1037.5|1021.5|1037.5|1021.5|1037.5|1021.5|1037.25|1021.25|8
1643272040000|2022-01-27 08:27:20|1037|1021|1037.19|1021.19|1037.19|1021.19|1036.5|1020.5|5
1643272050000|2022-01-27 08:27:30|1037.38|1021.38|1038.56|1022.56|1038.57|1022.57|1037.38|1021.38|10
1643272060000|2022-01-27 08:27:40|1038.52|1022.52|1039.15|1023.15|1039.15|1023.15|1038.52|1022.52|6
1643272070000|2022-01-27 08:27:50|1039.47|1023.47|1039.75|1023.75|1040.2|1024.2|1039.47|1023.47|8
1643272080000|2022-01-27 08:28:00|1039.7|1023.7|1039.5|1023.5|1039.7|1023.7|1039.5|1023.5|2
1643272090000|2022-01-27 08:28:10|1039.55|1023.55|1039.75|1023.75|1039.75|1023.75|1039.5|1023.5|4
1643272100000|2022-01-27 08:28:20|1039.5|1023.5|1039.5|1023.5|1039.5|1023.5|1039.5|1023.5|1
1643272120000|2022-01-27 08:28:40|1039.17|1023.17|1038.81|1022.81|1039.17|1023.17|1038.81|1022.81|2
1643272130000|2022-01-27 08:28:50|1039.16|1023.16|1039.15|1023.15|1039.16|1023.16|1039|1023|3
1643272140000|2022-01-27 08:29:00|1039.25|1023.25|1039.66|1023.66|1039.86|1023.86|1039.11|1023.11|9
1643272150000|2022-01-27 08:29:10|1039.87|1023.87|1040.04|1024.04|1040.25|1024.25|1039.71|1023.71|8
1643272160000|2022-01-27 08:29:20|1040.12|1024.12|1040.45|1024.45|1040.5|1024.5|1040.12|1024.12|7
1643272170000|2022-01-27 08:29:30|1040.24|1024.24|1040.38|1024.38|1040.39|1024.39|1040.15|1024.15|6
1643272180000|2022-01-27 08:29:40|1039.76|1023.76|1040.5|1024.5|1040.68|1024.68|1039.75|1023.75|17
1643272190000|2022-01-27 08:29:50|1040.4|1024.4|1040.09|1024.09|1040.4|1024.4|1039.73|1023.73|6
1643272200000|2022-01-27 08:30:00|1040.43|1024.43|1040.72|1024.72|1040.87|1024.87|1040.43|1024.43|9
1643272210000|2022-01-27 08:30:10|1040.73|1024.73|1041.32|1025.32|1041.32|1025.32|1040.73|1024.73|4
1643272220000|2022-01-27 08:30:20|1041.15|1025.15|1041.15|1025.15|1041.15|1025.15|1041.15|1025.15|1
1643272230000|2022-01-27 08:30:30|1041.2|1025.2|1041.05|1025.05|1041.2|1025.2|1041.05|1025.05|2
1643272240000|2022-01-27 08:30:40|1040.8|1024.8|1040.55|1024.55|1040.8|1024.8|1040.54|1024.54|5
1643272250000|2022-01-27 08:30:50|1040.83|1024.83|1040.65|1024.65|1040.83|1024.83|1040.64|1024.64|4
1643272260000|2022-01-27 08:31:00|1040.54|1024.54|1040.5|1024.5|1040.74|1024.74|1040.5|1024.5|7
1643272270000|2022-01-27 08:31:10|1040.4|1024.4|1040.4|1024.4|1040.4|1024.4|1040.4|1024.4|1
1643272280000|2022-01-27 08:31:20|1040.42|1024.42|1040.5|1024.5|1040.6|1024.6|1040.42|1024.42|4
1643272290000|2022-01-27 08:31:30|1040.46|1024.46|1039.96|1023.96|1040.49|1024.49|1039.96|1023.96|3
1643272300000|2022-01-27 08:31:40|1040.05|1024.05|1039.16|1023.16|1040.05|1024.05|1039.16|1023.16|10
1643272310000|2022-01-27 08:31:50|1039.1|1023.1|1039.22|1023.22|1039.35|1023.35|1038.5|1022.5|12
1643272320000|2022-01-27 08:32:00|1039.23|1023.23|1038.5|1022.5|1039.23|1023.23|1038.5|1022.5|4
1643272330000|2022-01-27 08:32:10|1038.49|1022.49|1040.5|1024.5|1040.5|1024.5|1037.87|1021.87|19
1643272340000|2022-01-27 08:32:20|1040.59|1024.59|1042.5|1026.5|1042.5|1026.5|1040.59|1024.59|13
1643272350000|2022-01-27 08:32:30|1042|1026|1041.61|1025.61|1042.2|1026.2|1041.61|1025.61|7
1643272380000|2022-01-27 08:33:00|1041.65|1025.65|1041.5|1025.5|1041.66|1025.66|1041.5|1025.5|4
1643272390000|2022-01-27 08:33:10|1041.49|1025.49|1041.66|1025.66|1041.66|1025.66|1041.49|1025.49|3
1643272400000|2022-01-27 08:33:20|1041.65|1025.65|1042.18|1026.18|1042.18|1026.18|1041.49|1025.49|10
1643272410000|2022-01-27 08:33:30|1042.19|1026.19|1042.29|1026.29|1042.29|1026.29|1042.14|1026.14|6
1643272420000|2022-01-27 08:33:40|1042.28|1026.28|1041.5|1025.5|1042.28|1026.28|1041.5|1025.5|5
1643272430000|2022-01-27 08:33:50|1041.35|1025.35|1041.5|1025.5|1041.62|1025.62|1041.35|1025.35|3
1643272440000|2022-01-27 08:34:00|1041.55|1025.55|1041.3|1025.3|1041.55|1025.55|1041.3|1025.3|3
1643272450000|2022-01-27 08:34:10|1041|1025|1040.5|1024.5|1041|1025|1040.5|1024.5|2
1643272460000|2022-01-27 08:34:20|1040|1024|1038.9|1022.9|1040|1024|1038.9|1022.9|3
1643272470000|2022-01-27 08:34:30|1038.55|1022.55|1038.18|1022.18|1039|1023|1038.18|1022.18|5
1643272480000|2022-01-27 08:34:40|1038.11|1022.11|1035.87|1019.87|1038.11|1022.11|1035.5|1019.5|15
1643272490000|2022-01-27 08:34:50|1035.99|1019.99|1035|1019|1035.99|1019.99|1035|1019|9
1643272500000|2022-01-27 08:35:00|1034.5|1018.5|1034.25|1018.25|1034.5|1018.5|1034.25|1018.25|2
1643272510000|2022-01-27 08:35:10|1033.75|1017.75|1031.8|1015.8|1033.75|1017.75|1031.8|1015.8|7
1643272520000|2022-01-27 08:35:20|1031.65|1015.65|1031.5|1015.5|1031.72|1015.72|1031.5|1015.5|8
1643272530000|2022-01-27 08:35:30|1031.7|1015.7|1031.5|1015.5|1031.7|1015.7|1031.5|1015.5|2
1643272540000|2022-01-27 08:35:40|1031.69|1015.69|1033.48|1017.48|1033.5|1017.5|1031.5|1015.5|10
1643272550000|2022-01-27 08:35:50|1033.47|1017.47|1034.85|1018.85|1035.01|1019.01|1033.47|1017.47|8
1643272560000|2022-01-27 08:36:00|1035|1019|1034.52|1018.52|1035|1019|1034.17|1018.17|7
1643272570000|2022-01-27 08:36:10|1034.5|1018.5|1034.5|1018.5|1034.5|1018.5|1034.5|1018.5|1
1643272580000|2022-01-27 08:36:20|1033.78|1017.78|1033.68|1017.68|1033.78|1017.78|1033.68|1017.68|2
1643272590000|2022-01-27 08:36:30|1033.8|1017.8|1033.75|1017.75|1033.8|1017.8|1033.68|1017.68|3
1643272600000|2022-01-27 08:36:40|1033.74|1017.74|1034.03|1018.03|1034.4|1018.4|1033.74|1017.74|5
1643272610000|2022-01-27 08:36:50|1033.55|1017.55|1033.63|1017.63|1033.63|1017.63|1033.55|1017.55|2
1643272620000|2022-01-27 08:37:00|1033.77|1017.77|1035.1|1019.1|1035.1|1019.1|1033.77|1017.77|7
1643272630000|2022-01-27 08:37:10|1034.77|1018.77|1034.77|1018.77|1034.95|1018.95|1034.77|1018.77|4
1643272640000|2022-01-27 08:37:20|1035.05|1019.05|1038.5|1022.5|1039|1023|1035.05|1019.05|17
1643272650000|2022-01-27 08:37:30|1038.65|1022.65|1038.3|1022.3|1038.65|1022.65|1038.3|1022.3|10
1643272660000|2022-01-27 08:37:40|1038.25|1022.25|1039.29|1023.29|1039.29|1023.29|1038.25|1022.25|6
1643272670000|2022-01-27 08:37:50|1039.15|1023.15|1038.15|1022.15|1039.45|1023.45|1038.07|1022.07|7
1643272680000|2022-01-27 08:38:00|1038.49|1022.49|1038.49|1022.49|1038.49|1022.49|1038.49|1022.49|1
1643272690000|2022-01-27 08:38:10|1038.4|1022.4|1037.5|1021.5|1038.41|1022.41|1037.5|1021.5|7
1643272700000|2022-01-27 08:38:20|1037.31|1021.31|1037.5|1021.5|1037.8|1021.8|1037.31|1021.31|6
1643272710000|2022-01-27 08:38:30|1037.71|1021.71|1037.62|1021.62|1037.71|1021.71|1037.5|1021.5|7
1643272720000|2022-01-27 08:38:40|1037.5|1021.5|1037.5|1021.5|1037.5|1021.5|1037.14|1021.14|8
1643272730000|2022-01-27 08:38:50|1037.52|1021.52|1037.5|1021.5|1037.52|1021.52|1037.5|1021.5|2
1643272760000|2022-01-27 08:39:20|1037.3|1021.3|1037.13|1021.13|1037.3|1021.3|1037.13|1021.13|3
1643272770000|2022-01-27 08:39:30|1037.22|1021.22|1036.5|1020.5|1037.22|1021.22|1036.5|1020.5|9
1643272790000|2022-01-27 08:39:50|1036.16|1020.16|1036.16|1020.16|1036.16|1020.16|1036.16|1020.16|1
1643272800000|2022-01-27 08:40:00|1036|1020|1034|1018|1036|1020|1034|1018|8
1643272810000|2022-01-27 08:40:10|1033.5|1017.5|1034.3|1018.3|1034.55|1018.55|1033.5|1017.5|9
1643272820000|2022-01-27 08:40:20|1034.4|1018.4|1033.38|1017.38|1034.4|1018.4|1033.24|1017.24|10
1643272830000|2022-01-27 08:40:30|1033.45|1017.45|1034.23|1018.23|1034.23|1018.23|1033.45|1017.45|11
1643272840000|2022-01-27 08:40:40|1034.58|1018.58|1034.7|1018.7|1034.74|1018.74|1034.5|1018.5|5
1643272850000|2022-01-27 08:40:50|1034.75|1018.75|1034.74|1018.74|1034.75|1018.75|1034.74|1018.74|2
1643272860000|2022-01-27 08:41:00|1035.45|1019.45|1035.45|1019.45|1035.45|1019.45|1035.45|1019.45|1
1643272880000|2022-01-27 08:41:20|1035.4|1019.4|1035.4|1019.4|1035.4|1019.4|1035.4|1019.4|1
1643272890000|2022-01-27 08:41:30|1035.5|1019.5|1036.19|1020.19|1036.31|1020.31|1035.5|1019.5|13
1643272900000|2022-01-27 08:41:40|1036.13|1020.13|1035.58|1019.58|1036.15|1020.15|1035.58|1019.58|5
1643272910000|2022-01-27 08:41:50|1035.5|1019.5|1035.5|1019.5|1035.5|1019.5|1035.5|1019.5|1
1643272920000|2022-01-27 08:42:00|1035.41|1019.41|1035.12|1019.12|1035.5|1019.5|1035.12|1019.12|6
1643272930000|2022-01-27 08:42:10|1035.3|1019.3|1035|1019|1035.34|1019.34|1035|1019|5
1643272940000|2022-01-27 08:42:20|1034.5|1018.5|1034.5|1018.5|1034.5|1018.5|1034.5|1018.5|1
1643272950000|2022-01-27 08:42:30|1034.63|1018.63|1035.14|1019.14|1035.14|1019.14|1034.63|1018.63|3
1643272960000|2022-01-27 08:42:40|1035.13|1019.13|1034.5|1018.5|1035.13|1019.13|1034.5|1018.5|3
1643272970000|2022-01-27 08:42:50|1034.33|1018.33|1032.67|1016.67|1034.4|1018.4|1032.67|1016.67|13
1643272980000|2022-01-27 08:43:00|1033.04|1017.04|1033.04|1017.04|1033.04|1017.04|1033.04|1017.04|1
1643272990000|2022-01-27 08:43:10|1032.67|1016.67|1033.37|1017.37|1033.37|1017.37|1032.67|1016.67|9
1643273000000|2022-01-27 08:43:20|1033.45|1017.45|1033.5|1017.5|1033.66|1017.66|1033.45|1017.45|10
1643273010000|2022-01-27 08:43:30|1033.63|1017.63|1034.5|1018.5|1034.5|1018.5|1033.5|1017.5|10
1643273020000|2022-01-27 08:43:40|1034.4|1018.4|1037.5|1021.5|1037.5|1021.5|1034.4|1018.4|19
1643273030000|2022-01-27 08:43:50|1037|1021|1036.34|1020.34|1037|1021|1036.09|1020.09|10
1643273040000|2022-01-27 08:44:00|1035.65|1019.65|1036.2|1020.2|1036.23|1020.23|1035.65|1019.65|9
1643273050000|2022-01-27 08:44:10|1036.15|1020.15|1037.3|1021.3|1037.46|1021.46|1036.15|1020.15|12
1643273060000|2022-01-27 08:44:20|1037.22|1021.22|1037.5|1021.5|1037.5|1021.5|1037.22|1021.22|3
1643273070000|2022-01-27 08:44:30|1037.26|1021.26|1038|1022|1038|1022|1037.26|1021.26|7
1643273080000|2022-01-27 08:44:40|1038.1|1022.1|1038.37|1022.37|1038.37|1022.37|1038.02|1022.02|9
1643273090000|2022-01-27 08:44:50|1038.49|1022.49|1039.5|1023.5|1039.59|1023.59|1038.37|1022.37|12
1643273100000|2022-01-27 08:45:00|1039.88|1023.88|1039.5|1023.5|1040.38|1024.38|1039.5|1023.5|12
1643273110000|2022-01-27 08:45:10|1039.37|1023.37|1039.5|1023.5|1039.5|1023.5|1039.37|1023.37|2
1643273120000|2022-01-27 08:45:20|1039.54|1023.54|1039.5|1023.5|1039.55|1023.55|1039.5|1023.5|5
1643273130000|2022-01-27 08:45:30|1039.75|1023.75|1040.41|1024.41|1040.5|1024.5|1039.75|1023.75|8
1643273140000|2022-01-27 08:45:40|1040.5|1024.5|1041.4|1025.4|1041.43|1025.43|1040.5|1024.5|8
1643273150000|2022-01-27 08:45:50|1041.39|1025.39|1042.4|1026.4|1042.46|1026.46|1041.39|1025.39|13
1643273160000|2022-01-27 08:46:00|1042.37|1026.37|1041.8|1025.8|1042.39|1026.39|1041.8|1025.8|11
1643273170000|2022-01-27 08:46:10|1041.88|1025.88|1042.24|1026.24|1042.24|1026.24|1041.88|1025.88|3
1643273180000|2022-01-27 08:46:20|1042.34|1026.34|1042.34|1026.34|1042.34|1026.34|1042.34|1026.34|1
1643273190000|2022-01-27 08:46:30|1042.33|1026.33|1042.34|1026.34|1042.5|1026.5|1042.33|1026.33|4
1643273200000|2022-01-27 08:46:40|1042.5|1026.5|1044.55|1028.55|1044.55|1028.55|1042.5|1026.5|10
1643273210000|2022-01-27 08:46:50|1045|1029|1044.3|1028.3|1045|1029|1044.24|1028.24|7
1643273220000|2022-01-27 08:47:00|1044.14|1028.14|1043.4|1027.4|1044.5|1028.5|1043.4|1027.4|8
1643273230000|2022-01-27 08:47:10|1043.5|1027.5|1044.3|1028.3|1044.3|1028.3|1043.5|1027.5|6
1643273240000|2022-01-27 08:47:20|1044|1028|1043.5|1027.5|1044|1028|1043.5|1027.5|4
1643273260000|2022-01-27 08:47:40|1043.2|1027.2|1043.5|1027.5|1043.5|1027.5|1043.2|1027.2|2
1643273270000|2022-01-27 08:47:50|1043.45|1027.45|1043|1027|1043.45|1027.45|1043|1027|4
1643273280000|2022-01-27 08:48:00|1042.45|1026.45|1042|1026|1042.45|1026.45|1042|1026|3
1643273290000|2022-01-27 08:48:10|1041.5|1025.5|1041.5|1025.5|1041.5|1025.5|1041.5|1025.5|1
1643273300000|2022-01-27 08:48:20|1041.65|1025.65|1041.48|1025.48|1041.65|1025.65|1041.47|1025.47|6
1643273310000|2022-01-27 08:48:30|1041.5|1025.5|1041.33|1025.33|1041.5|1025.5|1041.33|1025.33|3
1643273340000|2022-01-27 08:49:00|1041.47|1025.47|1041.36|1025.36|1041.5|1025.5|1041.33|1025.33|4
1643273350000|2022-01-27 08:49:10|1041.33|1025.33|1041.33|1025.33|1041.33|1025.33|1040.7|1024.7|5
1643273360000|2022-01-27 08:49:20|1041.23|1025.23|1040|1024|1041.23|1025.23|1039.55|1023.55|9
1643273370000|2022-01-27 08:49:30|1040.1|1024.1|1041.35|1025.35|1041.35|1025.35|1039.84|1023.84|9
1643273380000|2022-01-27 08:49:40|1041.5|1025.5|1041.5|1025.5|1041.5|1025.5|1041.22|1025.22|6
1643273390000|2022-01-27 08:49:50|1041.45|1025.45|1041.45|1025.45|1041.45|1025.45|1041.45|1025.45|1
1643273400000|2022-01-27 08:50:00|1041.5|1025.5|1041|1025|1041.5|1025.5|1041|1025|2
1643273410000|2022-01-27 08:50:10|1040.55|1024.55|1040.5|1024.5|1040.88|1024.88|1040.5|1024.5|5
1643273420000|2022-01-27 08:50:20|1040.59|1024.59|1041|1025|1041.25|1025.25|1040.5|1024.5|8
1643273430000|2022-01-27 08:50:30|1041.5|1025.5|1041.5|1025.5|1041.5|1025.5|1041.5|1025.5|1
1643273440000|2022-01-27 08:50:40|1041.24|1025.24|1041.35|1025.35|1041.35|1025.35|1040.55|1024.55|5
1643273450000|2022-01-27 08:50:50|1040.88|1024.88|1039.5|1023.5|1041|1025|1039.5|1023.5|7
1643273460000|2022-01-27 08:51:00|1039.45|1023.45|1039.45|1023.45|1039.45|1023.45|1039.45|1023.45|1
1643273470000|2022-01-27 08:51:10|1039.5|1023.5|1039.55|1023.55|1039.78|1023.78|1039.5|1023.5|5
1643273480000|2022-01-27 08:51:20|1039.9|1023.9|1040|1024|1040|1024|1039.9|1023.9|2
1643273490000|2022-01-27 08:51:30|1039.91|1023.91|1039.75|1023.75|1040|1024|1039.7|1023.7|4
1643273500000|2022-01-27 08:51:40|1040|1024|1039.6|1023.6|1040|1024|1039.6|1023.6|6
1643273510000|2022-01-27 08:51:50|1039.56|1023.56|1039.55|1023.55|1039.56|1023.56|1039.55|1023.55|2
1643273520000|2022-01-27 08:52:00|1038.75|1022.75|1038.75|1022.75|1038.75|1022.75|1038.75|1022.75|1
1643273530000|2022-01-27 08:52:10|1038.86|1022.86|1039.5|1023.5|1039.61|1023.61|1038.86|1022.86|6
1643273540000|2022-01-27 08:52:20|1039.25|1023.25|1039.5|1023.5|1039.5|1023.5|1039.25|1023.25|3
1643273550000|2022-01-27 08:52:30|1039|1023|1042.5|1026.5|1042.5|1026.5|1039|1023|22
1643273560000|2022-01-27 08:52:40|1042.25|1026.25|1042.5|1026.5|1042.5|1026.5|1042.13|1026.13|4
1643273570000|2022-01-27 08:52:50|1042.37|1026.37|1043.5|1027.5|1043.5|1027.5|1042|1026|11
1643273580000|2022-01-27 08:53:00|1043.55|1027.55|1044.01|1028.01|1044.01|1028.01|1043.55|1027.55|4
1643273590000|2022-01-27 08:53:10|1044|1028|1044.32|1028.32|1044.5|1028.5|1044|1028|9
1643273600000|2022-01-27 08:53:20|1044.5|1028.5|1044.32|1028.32|1044.5|1028.5|1044.32|1028.32|4
1643273610000|2022-01-27 08:53:30|1044.18|1028.18|1044.5|1028.5|1044.5|1028.5|1044.18|1028.18|2
1643273620000|2022-01-27 08:53:40|1044.2|1028.2|1044.08|1028.08|1044.2|1028.2|1043.7|1027.7|8
1643273630000|2022-01-27 08:53:50|1044.2|1028.2|1044.35|1028.35|1044.35|1028.35|1044.2|1028.2|3
1643273640000|2022-01-27 08:54:00|1044.5|1028.5|1043.95|1027.95|1044.5|1028.5|1043.95|1027.95|2
1643273650000|2022-01-27 08:54:10|1043.85|1027.85|1043.85|1027.85|1044.23|1028.23|1043.85|1027.85|3
1643273670000|2022-01-27 08:54:30|1043.3|1027.3|1043.37|1027.37|1043.37|1027.37|1043.17|1027.17|3
1643273680000|2022-01-27 08:54:40|1043.51|1027.51|1043.35|1027.35|1043.51|1027.51|1043.35|1027.35|3
1643273690000|2022-01-27 08:54:50|1043|1027|1043.5|1027.5|1043.5|1027.5|1043|1027|3
1643273700000|2022-01-27 08:55:00|1043.22|1027.22|1042.81|1026.81|1043.5|1027.5|1042.5|1026.5|8
1643273710000|2022-01-27 08:55:10|1042.5|1026.5|1042.55|1026.55|1042.55|1026.55|1042.5|1026.5|2
1643273720000|2022-01-27 08:55:20|1042.5|1026.5|1042.33|1026.33|1042.5|1026.5|1042.17|1026.17|3
1643273730000|2022-01-27 08:55:30|1042.17|1026.17|1042.17|1026.17|1042.33|1026.33|1041.67|1025.67|7
1643273740000|2022-01-27 08:55:40|1042.5|1026.5|1042.69|1026.69|1042.69|1026.69|1042.5|1026.5|2
1643273750000|2022-01-27 08:55:50|1042.5|1026.5|1042.5|1026.5|1042.61|1026.61|1042.5|1026.5|5
1643273770000|2022-01-27 08:56:10|1042.88|1026.88|1042.88|1026.88|1042.88|1026.88|1042.88|1026.88|1
1643273780000|2022-01-27 08:56:20|1043.24|1027.24|1043.33|1027.33|1043.45|1027.45|1043.24|1027.24|6
1643273790000|2022-01-27 08:56:30|1043.38|1027.38|1044|1028|1044.3|1028.3|1043.38|1027.38|5
1643273800000|2022-01-27 08:56:40|1043.84|1027.84|1043.85|1027.85|1043.95|1027.95|1043.84|1027.84|5
1643273810000|2022-01-27 08:56:50|1044.2|1028.2|1044.5|1028.5|1044.5|1028.5|1044.02|1028.02|4
1643273830000|2022-01-27 08:57:10|1044.85|1028.85|1044.5|1028.5|1044.89|1028.89|1044.38|1028.38|7
1643273840000|2022-01-27 08:57:20|1044.79|1028.79|1044.5|1028.5|1045.08|1029.08|1044.5|1028.5|3
1643273850000|2022-01-27 08:57:30|1044.55|1028.55|1044.55|1028.55|1044.55|1028.55|1044.55|1028.55|1
1643273860000|2022-01-27 08:57:40|1045|1029|1045.5|1029.5|1045.5|1029.5|1045|1029|2
1643273870000|2022-01-27 08:57:50|1045.66|1029.66|1046.5|1030.5|1046.85|1030.85|1045.66|1029.66|10
1643273880000|2022-01-27 08:58:00|1047|1031|1046.79|1030.79|1047|1031|1046.5|1030.5|6
1643273890000|2022-01-27 08:58:10|1046.78|1030.78|1047.35|1031.35|1047.35|1031.35|1046.5|1030.5|10
1643273900000|2022-01-27 08:58:20|1047.5|1031.5|1048.69|1032.69|1048.69|1032.69|1047.5|1031.5|11
1643273910000|2022-01-27 08:58:30|1048.5|1032.5|1048.65|1032.65|1049.38|1033.38|1048.5|1032.5|15
1643273920000|2022-01-27 08:58:40|1049.1|1033.1|1049.4|1033.4|1049.5|1033.5|1049.1|1033.1|7
1643273930000|2022-01-27 08:58:50|1049.39|1033.39|1048|1032|1049.39|1033.39|1048|1032|15
1643273940000|2022-01-27 08:59:00|1047.9|1031.9|1047.17|1031.17|1048.3|1032.3|1047.15|1031.15|7
1643273950000|2022-01-27 08:59:10|1047|1031|1046.32|1030.32|1047|1031|1046.29|1030.29|8
1643273960000|2022-01-27 08:59:20|1046.29|1030.29|1045.84|1029.84|1046.29|1030.29|1045.84|1029.84|2
1643273970000|2022-01-27 08:59:30|1045.55|1029.55|1045.67|1029.67|1045.67|1029.67|1045.55|1029.55|2
1643273980000|2022-01-27 08:59:40|1046.12|1030.12|1046.12|1030.12|1046.12|1030.12|1046.12|1030.12|1
1643273990000|2022-01-27 08:59:50|1046.16|1030.16|1047.09|1031.09|1047.09|1031.09|1046.16|1030.16|6
1643274000000|2022-01-27 09:00:00|1047.1|1031.1|1047.5|1031.5|1047.75|1031.75|1047.1|1031.1|8
1643274010000|2022-01-27 09:00:10|1047.25|1031.25|1046.5|1030.5|1047.5|1031.5|1046.5|1030.5|6
1643274020000|2022-01-27 09:00:20|1046.19|1030.19|1045.5|1029.5|1046.19|1030.19|1045.5|1029.5|4
1643274030000|2022-01-27 09:00:30|1045.34|1029.34|1044.65|1028.65|1045.38|1029.38|1044.65|1028.65|5
1643274040000|2022-01-27 09:00:40|1044.5|1028.5|1044.5|1028.5|1044.5|1028.5|1044.5|1028.5|1
1643274050000|2022-01-27 09:00:50|1044.55|1028.55|1045.18|1029.18|1045.18|1029.18|1044.5|1028.5|5
1643274060000|2022-01-27 09:01:00|1045.35|1029.35|1044.6|1028.6|1045.4|1029.4|1044.6|1028.6|5
1643274070000|2022-01-27 09:01:10|1044.5|1028.5|1044.5|1028.5|1044.5|1028.5|1043.7|1027.7|7
1643274090000|2022-01-27 09:01:30|1044.45|1028.45|1044.58|1028.58|1044.71|1028.71|1044.45|1028.45|6
1643274110000|2022-01-27 09:01:50|1044.64|1028.64|1045.5|1029.5|1045.5|1029.5|1044.64|1028.64|4
1643274120000|2022-01-27 09:02:00|1045.4|1029.4|1045.2|1029.2|1045.4|1029.4|1045.2|1029.2|2
1643274130000|2022-01-27 09:02:10|1045.4|1029.4|1044.6|1028.6|1045.4|1029.4|1044.6|1028.6|4
1643274160000|2022-01-27 09:02:40|1044.5|1028.5|1044.5|1028.5|1044.5|1028.5|1044.5|1028.5|1
1643274180000|2022-01-27 09:03:00|1044.31|1028.31|1043.65|1027.65|1044.31|1028.31|1043.65|1027.65|4
1643274190000|2022-01-27 09:03:10|1043.5|1027.5|1043.5|1027.5|1043.5|1027.5|1043.5|1027.5|1
1643274200000|2022-01-27 09:03:20|1043.78|1027.78|1043.5|1027.5|1043.78|1027.78|1043.5|1027.5|4
1643274210000|2022-01-27 09:03:30|1043.85|1027.85|1044.49|1028.49|1044.49|1028.49|1043.85|1027.85|3
1643274220000|2022-01-27 09:03:40|1044.74|1028.74|1045.25|1029.25|1045.25|1029.25|1044.49|1028.49|6
1643274230000|2022-01-27 09:03:50|1045.35|1029.35|1045.17|1029.17|1045.35|1029.35|1045.17|1029.17|4
1643274240000|2022-01-27 09:04:00|1045.35|1029.35|1045.75|1029.75|1045.75|1029.75|1044.99|1028.99|11
1643274250000|2022-01-27 09:04:10|1045.85|1029.85|1046.62|1030.62|1047.25|1031.25|1045.71|1029.71|9
1643274260000|2022-01-27 09:04:20|1046.63|1030.63|1046.9|1030.9|1047.11|1031.11|1046.62|1030.62|6
1643274270000|2022-01-27 09:04:30|1046.7|1030.7|1046.62|1030.62|1046.7|1030.7|1046.5|1030.5|3
1643274280000|2022-01-27 09:04:40|1046.5|1030.5|1045.77|1029.77|1046.5|1030.5|1045.77|1029.77|4
1643274290000|2022-01-27 09:04:50|1045.65|1029.65|1045.5|1029.5|1045.65|1029.65|1045.5|1029.5|2
1643274320000|2022-01-27 09:05:20|1045.36|1029.36|1045.15|1029.15|1045.5|1029.5|1045.15|1029.15|7
1643274330000|2022-01-27 09:05:30|1045.05|1029.05|1045.05|1029.05|1045.05|1029.05|1045.05|1029.05|1
1643274350000|2022-01-27 09:05:50|1045|1029|1045.42|1029.42|1045.42|1029.42|1045|1029|7
1643274360000|2022-01-27 09:06:00|1045.5|1029.5|1045.5|1029.5|1045.5|1029.5|1045.47|1029.47|3
1643274370000|2022-01-27 09:06:10|1045.15|1029.15|1045.15|1029.15|1045.15|1029.15|1045.15|1029.15|1
1643274390000|2022-01-27 09:06:30|1045|1029|1045|1029|1045|1029|1045|1029|1
1643274400000|2022-01-27 09:06:40|1044.5|1028.5|1044.5|1028.5|1044.5|1028.5|1044.5|1028.5|1
1643274420000|2022-01-27 09:07:00|1044.55|1028.55|1045.05|1029.05|1045.35|1029.35|1044.55|1028.55|7
1643274430000|2022-01-27 09:07:10|1045.2|1029.2|1045.14|1029.14|1045.2|1029.2|1044.6|1028.6|6
1643274440000|2022-01-27 09:07:20|1045.85|1029.85|1045.5|1029.5|1045.85|1029.85|1045.16|1029.16|7
1643274450000|2022-01-27 09:07:30|1045|1029|1045|1029|1045|1029|1045|1029|1
1643274460000|2022-01-27 09:07:40|1044.91|1028.91|1045.2|1029.2|1045.42|1029.42|1044.91|1028.91|6
1643274470000|2022-01-27 09:07:50|1044.7|1028.7|1044.7|1028.7|1044.7|1028.7|1044.7|1028.7|1
1643274480000|2022-01-27 09:08:00|1044.5|1028.5|1044.5|1028.5|1044.5|1028.5|1044.5|1028.5|1
1643274490000|2022-01-27 09:08:10|1044.18|1028.18|1043.69|1027.69|1044.18|1028.18|1043.69|1027.69|4
1643274500000|2022-01-27 09:08:20|1043.5|1027.5|1043.5|1027.5|1043.5|1027.5|1043.5|1027.5|1
1643274510000|2022-01-27 09:08:30|1043.25|1027.25|1042.89|1026.89|1043.39|1027.39|1042.89|1026.89|4
1643274520000|2022-01-27 09:08:40|1042.76|1026.76|1042.5|1026.5|1042.76|1026.76|1042.5|1026.5|2
1643274530000|2022-01-27 09:08:50|1042.8|1026.8|1042.5|1026.5|1042.8|1026.8|1042.5|1026.5|2
1643274540000|2022-01-27 09:09:00|1042.82|1026.82|1042.5|1026.5|1042.82|1026.82|1042.5|1026.5|2
1643274550000|2022-01-27 09:09:10|1042.8|1026.8|1042.79|1026.79|1042.8|1026.8|1042.79|1026.79|2
1643274560000|2022-01-27 09:09:20|1042.8|1026.8|1043.5|1027.5|1043.5|1027.5|1042.5|1026.5|5
1643274580000|2022-01-27 09:09:40|1043.42|1027.42|1043.23|1027.23|1043.5|1027.5|1043.23|1027.23|5
1643274590000|2022-01-27 09:09:50|1042.85|1026.85|1042.5|1026.5|1042.85|1026.85|1042.5|1026.5|2
1643274600000|2022-01-27 09:10:00|1042.88|1026.88|1043.23|1027.23|1043.23|1027.23|1042.5|1026.5|4
1643274610000|2022-01-27 09:10:10|1043.5|1027.5|1044.03|1028.03|1044.03|1028.03|1043.5|1027.5|5
1643274620000|2022-01-27 09:10:20|1044.35|1028.35|1044.15|1028.15|1044.5|1028.5|1044.15|1028.15|4
1643274630000|2022-01-27 09:10:30|1044|1028|1042.95|1026.95|1044|1028|1042.95|1026.95|3
1643274640000|2022-01-27 09:10:40|1042.6|1026.6|1042.6|1026.6|1042.6|1026.6|1042.6|1026.6|1
1643274650000|2022-01-27 09:10:50|1042.76|1026.76|1043|1027|1043.22|1027.22|1042.6|1026.6|5
1643274660000|2022-01-27 09:11:00|1042.85|1026.85|1042.39|1026.39|1042.85|1026.85|1042.38|1026.38|4
1643274670000|2022-01-27 09:11:10|1042.5|1026.5|1043.5|1027.5|1043.5|1027.5|1042.5|1026.5|6
1643274680000|2022-01-27 09:11:20|1043.89|1027.89|1043.89|1027.89|1043.89|1027.89|1043.89|1027.89|1
1643274690000|2022-01-27 09:11:30|1044|1028|1043.9|1027.9|1044|1028|1043.9|1027.9|2
1643274700000|2022-01-27 09:11:40|1044.04|1028.04|1044.5|1028.5|1044.58|1028.58|1044.04|1028.04|7
1643274710000|2022-01-27 09:11:50|1044.58|1028.58|1044.87|1028.87|1044.87|1028.87|1044.5|1028.5|6
1643274720000|2022-01-27 09:12:00|1044.67|1028.67|1044.68|1028.68|1044.68|1028.68|1044.67|1028.67|2
1643274730000|2022-01-27 09:12:10|1044.63|1028.63|1044.63|1028.63|1044.63|1028.63|1044.63|1028.63|1
1643274740000|2022-01-27 09:12:20|1044.88|1028.88|1045.35|1029.35|1045.35|1029.35|1044.88|1028.88|5
1643274750000|2022-01-27 09:12:30|1045.5|1029.5|1045.5|1029.5|1045.5|1029.5|1045.5|1029.5|1
1643274760000|2022-01-27 09:12:40|1045.88|1029.88|1046.5|1030.5|1046.5|1030.5|1045.88|1029.88|6
1643274770000|2022-01-27 09:12:50|1046.52|1030.52|1046.84|1030.84|1047.17|1031.17|1046.52|1030.52|7
1643274780000|2022-01-27 09:13:00|1047.09|1031.09|1047.09|1031.09|1047.35|1031.35|1047.09|1031.09|8
1643274790000|2022-01-27 09:13:10|1047.19|1031.19|1048.28|1032.28|1048.28|1032.28|1046.74|1030.74|14
1643274800000|2022-01-27 09:13:20|1048.5|1032.5|1048.5|1032.5|1048.64|1032.64|1048.5|1032.5|3
1643274810000|2022-01-27 09:13:30|1048.59|1032.59|1049|1033|1049.1|1033.1|1048.59|1032.59|8
1643274820000|2022-01-27 09:13:40|1049.1|1033.1|1048.5|1032.5|1049.11|1033.11|1048.15|1032.15|10
1643274830000|2022-01-27 09:13:50|1048.15|1032.15|1048.5|1032.5|1048.5|1032.5|1048.15|1032.15|2
1643274840000|2022-01-27 09:14:00|1048.7|1032.7|1048.5|1032.5|1048.7|1032.7|1048.5|1032.5|2
1643274850000|2022-01-27 09:14:10|1048|1032|1047.18|1031.18|1048|1032|1047.09|1031.09|6
1643274860000|2022-01-27 09:14:20|1047.2|1031.2|1047.5|1031.5|1047.65|1031.65|1047.19|1031.19|6
1643274870000|2022-01-27 09:14:30|1048|1032|1047.92|1031.92|1048|1032|1047.92|1031.92|2
1643274900000|2022-01-27 09:15:00|1047.91|1031.91|1048.5|1032.5|1048.5|1032.5|1047.5|1031.5|5
1643274910000|2022-01-27 09:15:10|1048.24|1032.24|1048.38|1032.38|1048.5|1032.5|1048.24|1032.24|6
1643274920000|2022-01-27 09:15:20|1048.37|1032.37|1048.39|1032.39|1048.39|1032.39|1048.37|1032.37|2
1643274930000|2022-01-27 09:15:30|1048.38|1032.38|1048.38|1032.38|1048.38|1032.38|1048.38|1032.38|1
1643274940000|2022-01-27 09:15:40|1047.6|1031.6|1047.5|1031.5|1047.6|1031.6|1047.44|1031.44|5
1643274950000|2022-01-27 09:15:50|1047.33|1031.33|1047.5|1031.5|1047.5|1031.5|1047.33|1031.33|2
1643274960000|2022-01-27 09:16:00|1047.1|1031.1|1046.3|1030.3|1047.1|1031.1|1046.3|1030.3|6
1643274970000|2022-01-27 09:16:10|1046.5|1030.5|1045.93|1029.93|1046.5|1030.5|1045.93|1029.93|3
1643274980000|2022-01-27 09:16:20|1045.7|1029.7|1045.5|1029.5|1045.7|1029.7|1045.5|1029.5|2
1643275000000|2022-01-27 09:16:40|1045.39|1029.39|1045.39|1029.39|1045.43|1029.43|1045.39|1029.39|3
1643275010000|2022-01-27 09:16:50|1045.2|1029.2|1044.55|1028.55|1045.2|1029.2|1044.55|1028.55|3
1643275020000|2022-01-27 09:17:00|1044.5|1028.5|1045.21|1029.21|1045.45|1029.45|1044.5|1028.5|3
1643275030000|2022-01-27 09:17:10|1045.5|1029.5|1045.5|1029.5|1045.5|1029.5|1045.5|1029.5|1
1643275040000|2022-01-27 09:17:20|1045.35|1029.35|1045.14|1029.14|1045.5|1029.5|1045.14|1029.14|4
1643275060000|2022-01-27 09:17:40|1045|1029|1045|1029|1045|1029|1045|1029|1
1643275080000|2022-01-27 09:18:00|1044.9|1028.9|1045.41|1029.41|1045.41|1029.41|1044.9|1028.9|4
1643275090000|2022-01-27 09:18:10|1045.5|1029.5|1045.5|1029.5|1045.5|1029.5|1045.5|1029.5|1
1643275110000|2022-01-27 09:18:30|1045.58|1029.58|1046.24|1030.24|1046.24|1030.24|1045.58|1029.58|4
1643275120000|2022-01-27 09:18:40|1046.5|1030.5|1046.5|1030.5|1046.5|1030.5|1046.5|1030.5|1
1643275130000|2022-01-27 09:18:50|1046.39|1030.39|1046.13|1030.13|1046.39|1030.39|1046.13|1030.13|2
1643275140000|2022-01-27 09:19:00|1045.5|1029.5|1045.5|1029.5|1045.5|1029.5|1045.5|1029.5|1
1643275150000|2022-01-27 09:19:10|1045.67|1029.67|1047.03|1031.03|1047.5|1031.5|1045.67|1029.67|9
1643275160000|2022-01-27 09:19:20|1047.04|1031.04|1048.37|1032.37|1048.8|1032.8|1047.03|1031.03|11
1643275170000|2022-01-27 09:19:30|1048.5|1032.5|1048.83|1032.83|1048.98|1032.98|1048.5|1032.5|6
1643275180000|2022-01-27 09:19:40|1048.95|1032.95|1048.83|1032.83|1048.95|1032.95|1048.83|1032.83|2
1643275190000|2022-01-27 09:19:50|1048.72|1032.72|1048.75|1032.75|1048.77|1032.77|1048.72|1032.72|4
1643275200000|2022-01-27 09:20:00|1048.9|1032.9|1048.8|1032.8|1048.9|1032.9|1048.8|1032.8|2
1643275210000|2022-01-27 09:20:10|1048.75|1032.75|1048.85|1032.85|1048.85|1032.85|1048.5|1032.5|3
1643275220000|2022-01-27 09:20:20|1048.75|1032.75|1048.85|1032.85|1048.85|1032.85|1048.75|1032.75|2
1643275230000|2022-01-27 09:20:30|1048.79|1032.79|1048.85|1032.85|1048.85|1032.85|1048.75|1032.75|3
1643275240000|2022-01-27 09:20:40|1048.7|1032.7|1048.7|1032.7|1048.7|1032.7|1048.7|1032.7|1
1643275250000|2022-01-27 09:20:50|1048.65|1032.65|1048|1032|1048.65|1032.65|1048|1032|4
1643275260000|2022-01-27 09:21:00|1047.26|1031.26|1046.25|1030.25|1047.26|1031.26|1045.65|1029.65|13
1643275270000|2022-01-27 09:21:10|1046.22|1030.22|1046.5|1030.5|1046.5|1030.5|1046.22|1030.22|3
1643275290000|2022-01-27 09:21:30|1046.68|1030.68|1046.5|1030.5|1046.68|1030.68|1046.5|1030.5|3
1643275300000|2022-01-27 09:21:40|1046.36|1030.36|1046.21|1030.21|1046.36|1030.36|1046.04|1030.04|3
1643275310000|2022-01-27 09:21:50|1046.5|1030.5|1046.5|1030.5|1046.5|1030.5|1046.5|1030.5|1
1643275320000|2022-01-27 09:22:00|1046.9|1030.9|1046.81|1030.81|1047.16|1031.16|1046.64|1030.64|6
1643275330000|2022-01-27 09:22:10|1047.31|1031.31|1047.5|1031.5|1047.5|1031.5|1047.31|1031.31|2
1643275350000|2022-01-27 09:22:30|1047.65|1031.65|1047.95|1031.95|1047.98|1031.98|1047.65|1031.65|6
1643275360000|2022-01-27 09:22:40|1048.33|1032.33|1047.93|1031.93|1048.33|1032.33|1047.93|1031.93|4
1643275370000|2022-01-27 09:22:50|1047.85|1031.85|1047.85|1031.85|1047.85|1031.85|1047.85|1031.85|1
1643275390000|2022-01-27 09:23:10|1047.75|1031.75|1047.5|1031.5|1047.75|1031.75|1047.2|1031.2|5
1643275400000|2022-01-27 09:23:20|1047.63|1031.63|1047.91|1031.91|1047.99|1031.99|1047.5|1031.5|10
1643275410000|2022-01-27 09:23:30|1047.75|1031.75|1048.13|1032.13|1048.9|1032.9|1047.6|1031.6|13
1643275420000|2022-01-27 09:23:40|1048.3|1032.3|1051.18|1035.18|1051.18|1035.18|1048.3|1032.3|16
1643275430000|2022-01-27 09:23:50|1051.19|1035.19|1050.54|1034.54|1051.25|1035.25|1050.54|1034.54|8
1643275440000|2022-01-27 09:24:00|1049.96|1033.96|1050.5|1034.5|1050.5|1034.5|1049.85|1033.85|4
1643275450000|2022-01-27 09:24:10|1050.6|1034.6|1050.6|1034.6|1050.6|1034.6|1050.6|1034.6|1
1643275460000|2022-01-27 09:24:20|1050.62|1034.62|1050.74|1034.74|1050.74|1034.74|1050.62|1034.62|3
1643275470000|2022-01-27 09:24:30|1050.7|1034.7|1052.5|1036.5|1053.07|1037.07|1050.7|1034.7|19
1643275480000|2022-01-27 09:24:40|1052.78|1036.78|1052.4|1036.4|1052.87|1036.87|1052.09|1036.09|8
1643275490000|2022-01-27 09:24:50|1052.16|1036.16|1052.15|1036.15|1052.54|1036.54|1052.15|1036.15|13
1643275500000|2022-01-27 09:25:00|1052.42|1036.42|1052|1036|1052.5|1036.5|1051.65|1035.65|5
1643275510000|2022-01-27 09:25:10|1051.86|1035.86|1051.65|1035.65|1051.89|1035.89|1051.5|1035.5|6
1643275520000|2022-01-27 09:25:20|1051.5|1035.5|1051.5|1035.5|1051.5|1035.5|1051.5|1035.5|1
1643275530000|2022-01-27 09:25:30|1051|1035|1050.5|1034.5|1051|1035|1050.5|1034.5|2
1643275540000|2022-01-27 09:25:40|1050.33|1034.33|1050.33|1034.33|1050.33|1034.33|1050.33|1034.33|1
1643275550000|2022-01-27 09:25:50|1050.25|1034.25|1049.75|1033.75|1050.33|1034.33|1049.75|1033.75|9
1643275560000|2022-01-27 09:26:00|1050.5|1034.5|1050.54|1034.54|1050.61|1034.61|1050.45|1034.45|15
1643275570000|2022-01-27 09:26:10|1050.5|1034.5|1050.91|1034.91|1050.98|1034.98|1050.5|1034.5|5
1643275580000|2022-01-27 09:26:20|1050.92|1034.92|1050.79|1034.79|1051.02|1035.02|1050.6|1034.6|5
1643275590000|2022-01-27 09:26:30|1050.55|1034.55|1050.55|1034.55|1050.55|1034.55|1050.55|1034.55|1
1643275600000|2022-01-27 09:26:40|1050.5|1034.5|1050.21|1034.21|1050.5|1034.5|1050.21|1034.21|3
1643275610000|2022-01-27 09:26:50|1050.33|1034.33|1050.4|1034.4|1050.4|1034.4|1050.33|1034.33|2
1643275620000|2022-01-27 09:27:00|1050.5|1034.5|1050.67|1034.67|1050.76|1034.76|1050.5|1034.5|7
1643275630000|2022-01-27 09:27:10|1050.61|1034.61|1050.69|1034.69|1050.83|1034.83|1050.5|1034.5|8
1643275640000|2022-01-27 09:27:20|1050.61|1034.61|1050.61|1034.61|1050.61|1034.61|1050.61|1034.61|1
1643275670000|2022-01-27 09:27:50|1050.77|1034.77|1050.63|1034.63|1050.77|1034.77|1050.63|1034.63|2
1643275680000|2022-01-27 09:28:00|1050.85|1034.85|1051.19|1035.19|1051.19|1035.19|1050.85|1034.85|3
1643275690000|2022-01-27 09:28:10|1050.89|1034.89|1051.25|1035.25|1051.25|1035.25|1050.89|1034.89|3
1643275700000|2022-01-27 09:28:20|1051.34|1035.34|1051.48|1035.48|1051.48|1035.48|1051.34|1035.34|4
1643275710000|2022-01-27 09:28:30|1051.5|1035.5|1051.85|1035.85|1052.05|1036.05|1051.45|1035.45|9
1643275720000|2022-01-27 09:28:40|1051.5|1035.5|1052.2|1036.2|1052.2|1036.2|1051.5|1035.5|2
1643275730000|2022-01-27 09:28:50|1052.35|1036.35|1052|1036|1052.35|1036.35|1052|1036|2
1643275760000|2022-01-27 09:29:20|1051.85|1035.85|1052.12|1036.12|1052.12|1036.12|1051.85|1035.85|3
1643275770000|2022-01-27 09:29:30|1052.07|1036.07|1051.5|1035.5|1052.07|1036.07|1051.21|1035.21|6
1643275790000|2022-01-27 09:29:50|1051.09|1035.09|1050.5|1034.5|1051.1|1035.1|1050.5|1034.5|4
1643275800000|2022-01-27 09:30:00|1050.79|1034.79|1051|1035|1051.1|1035.1|1050.79|1034.79|4
1643275810000|2022-01-27 09:30:10|1051.4|1035.4|1051|1035|1051.4|1035.4|1051|1035|2
1643275820000|2022-01-27 09:30:20|1050.5|1034.5|1050.5|1034.5|1050.5|1034.5|1050.5|1034.5|1
1643275840000|2022-01-27 09:30:40|1050.19|1034.19|1049.69|1033.69|1050.19|1034.19|1049.69|1033.69|2
1643275850000|2022-01-27 09:30:50|1049.54|1033.54|1049.5|1033.5|1049.54|1033.54|1049.42|1033.42|4
1643275860000|2022-01-27 09:31:00|1049.35|1033.35|1049|1033|1049.5|1033.5|1049|1033|3
1643275870000|2022-01-27 09:31:10|1048.66|1032.66|1049.5|1033.5|1049.58|1033.58|1048.66|1032.66|9
1643275890000|2022-01-27 09:31:30|1049.58|1033.58|1049.5|1033.5|1049.58|1033.58|1049.5|1033.5|4
1643275900000|2022-01-27 09:31:40|1049.65|1033.65|1049.68|1033.68|1049.69|1033.69|1049.65|1033.65|3
1643275910000|2022-01-27 09:31:50|1049.69|1033.69|1049.5|1033.5|1049.69|1033.69|1049.5|1033.5|5
1643275920000|2022-01-27 09:32:00|1049.47|1033.47|1049.5|1033.5|1049.5|1033.5|1049.47|1033.47|2
1643275930000|2022-01-27 09:32:10|1049.39|1033.39|1049.39|1033.39|1049.39|1033.39|1049.39|1033.39|1
1643275940000|2022-01-27 09:32:20|1049.48|1033.48|1049.73|1033.73|1049.73|1033.73|1049.48|1033.48|2
1643275950000|2022-01-27 09:32:30|1049.98|1033.98|1050.35|1034.35|1050.35|1034.35|1049.98|1033.98|3
1643275960000|2022-01-27 09:32:40|1050.5|1034.5|1050.85|1034.85|1050.85|1034.85|1050.5|1034.5|2
1643275970000|2022-01-27 09:32:50|1051.03|1035.03|1050.5|1034.5|1051.03|1035.03|1050.5|1034.5|4
1643276010000|2022-01-27 09:33:30|1050.66|1034.66|1050.66|1034.66|1050.66|1034.66|1050.66|1034.66|1
1643276020000|2022-01-27 09:33:40|1050.5|1034.5|1050.5|1034.5|1050.5|1034.5|1050.5|1034.5|1
1643276030000|2022-01-27 09:33:50|1050.69|1034.69|1050.5|1034.5|1050.69|1034.69|1050.5|1034.5|2
1643276060000|2022-01-27 09:34:20|1050.32|1034.32|1050.32|1034.32|1050.33|1034.33|1050.32|1034.32|3
1643276070000|2022-01-27 09:34:30|1050.15|1034.15|1050.33|1034.33|1050.4|1034.4|1050.15|1034.15|4
1643276080000|2022-01-27 09:34:40|1050.25|1034.25|1050.08|1034.08|1050.25|1034.25|1050.08|1034.08|2
1643276090000|2022-01-27 09:34:50|1050.19|1034.19|1050.19|1034.19|1050.19|1034.19|1050.19|1034.19|1
1643276100000|2022-01-27 09:35:00|1050.08|1034.08|1050|1034|1050.08|1034.08|1049.55|1033.55|7
1643276110000|2022-01-27 09:35:10|1049.5|1033.5|1049.5|1033.5|1049.5|1033.5|1049.5|1033.5|1
1643276140000|2022-01-27 09:35:40|1049.33|1033.33|1049.33|1033.33|1049.33|1033.33|1049.33|1033.33|1
1643276150000|2022-01-27 09:35:50|1049.5|1033.5|1049.5|1033.5|1049.76|1033.76|1049.5|1033.5|4
1643276160000|2022-01-27 09:36:00|1049.33|1033.33|1049.33|1033.33|1049.33|1033.33|1049.33|1033.33|1
1643276170000|2022-01-27 09:36:10|1049.41|1033.41|1049.31|1033.31|1049.41|1033.41|1049.23|1033.23|7
1643276180000|2022-01-27 09:36:20|1049.23|1033.23|1048.88|1032.88|1049.23|1033.23|1048.88|1032.88|2
1643276190000|2022-01-27 09:36:30|1049.22|1033.22|1048.83|1032.83|1049.22|1033.22|1048.7|1032.7|5
1643276200000|2022-01-27 09:36:40|1049.22|1033.22|1049.22|1033.22|1049.22|1033.22|1049.22|1033.22|1
1643276210000|2022-01-27 09:36:50|1049.33|1033.33|1049.33|1033.33|1049.33|1033.33|1049.33|1033.33|1
1643276220000|2022-01-27 09:37:00|1049.2|1033.2|1048.83|1032.83|1049.2|1033.2|1048.7|1032.7|3
1643276250000|2022-01-27 09:37:30|1048.75|1032.75|1048.83|1032.83|1048.83|1032.83|1048.75|1032.75|2
1643276290000|2022-01-27 09:38:10|1048.5|1032.5|1048.5|1032.5|1048.5|1032.5|1048.5|1032.5|1
1643276300000|2022-01-27 09:38:20|1048.66|1032.66|1048.83|1032.83|1048.83|1032.83|1048.66|1032.66|2
1643276310000|2022-01-27 09:38:30|1048.79|1032.79|1053|1037|1053.4|1037.4|1048.79|1032.79|21
1643276320000|2022-01-27 09:38:40|1052.5|1036.5|1052.13|1036.13|1052.5|1036.5|1052.13|1036.13|3
1643276330000|2022-01-27 09:38:50|1052.32|1036.32|1051.55|1035.55|1052.32|1036.32|1051.55|1035.55|6
1643276340000|2022-01-27 09:39:00|1051.63|1035.63|1051.88|1035.88|1052.13|1036.13|1051.63|1035.63|5
1643276350000|2022-01-27 09:39:10|1051.63|1035.63|1052.18|1036.18|1052.35|1036.35|1051.63|1035.63|8
1643276360000|2022-01-27 09:39:20|1052.5|1036.5|1052.5|1036.5|1052.5|1036.5|1052.5|1036.5|1
1643276370000|2022-01-27 09:39:30|1052.45|1036.45|1052.45|1036.45|1052.45|1036.45|1052.45|1036.45|1
1643276380000|2022-01-27 09:39:40|1052.16|1036.16|1052.4|1036.4|1052.4|1036.4|1052.16|1036.16|2
1643276390000|2022-01-27 09:39:50|1052.3|1036.3|1052.4|1036.4|1052.4|1036.4|1052.3|1036.3|2
1643276400000|2022-01-27 09:40:00|1052.45|1036.45|1052.3|1036.3|1052.45|1036.45|1052.3|1036.3|3
1643276410000|2022-01-27 09:40:10|1051.8|1035.8|1051.8|1035.8|1051.8|1035.8|1051.8|1035.8|1
1643276420000|2022-01-27 09:40:20|1051.6|1035.6|1051.6|1035.6|1051.6|1035.6|1051.6|1035.6|1
1643276460000|2022-01-27 09:41:00|1051.5|1035.5|1051.5|1035.5|1051.5|1035.5|1051.5|1035.5|1
1643276470000|2022-01-27 09:41:10|1051.6|1035.6|1051.65|1035.65|1051.65|1035.65|1051.6|1035.6|2
1643276480000|2022-01-27 09:41:20|1051.6|1035.6|1051.6|1035.6|1051.6|1035.6|1051.6|1035.6|1
1643276530000|2022-01-27 09:42:10|1051.65|1035.65|1052.5|1036.5|1052.5|1036.5|1051.65|1035.65|9
1643276550000|2022-01-27 09:42:30|1052.55|1036.55|1052.4|1036.4|1052.55|1036.55|1052.4|1036.4|4
1643276560000|2022-01-27 09:42:40|1051.9|1035.9|1052.46|1036.46|1052.46|1036.46|1051.9|1035.9|3
1643276570000|2022-01-27 09:42:50|1052.4|1036.4|1052.4|1036.4|1052.46|1036.46|1052.4|1036.4|5
1643276580000|2022-01-27 09:43:00|1052.5|1036.5|1052.5|1036.5|1052.5|1036.5|1052.5|1036.5|1
1643276590000|2022-01-27 09:43:10|1052.45|1036.45|1052.4|1036.4|1052.45|1036.45|1052.4|1036.4|2
1643276600000|2022-01-27 09:43:20|1051.85|1035.85|1052.28|1036.28|1052.28|1036.28|1051.85|1035.85|2
1643276610000|2022-01-27 09:43:30|1052.4|1036.4|1051.9|1035.9|1052.4|1036.4|1051.9|1035.9|9
1643276620000|2022-01-27 09:43:40|1052.28|1036.28|1052.25|1036.25|1052.28|1036.28|1052.14|1036.14|4
1643276630000|2022-01-27 09:43:50|1052.4|1036.4|1051.75|1035.75|1052.4|1036.4|1051.75|1035.75|5
1643276640000|2022-01-27 09:44:00|1051.5|1035.5|1051|1035|1051.5|1035.5|1051|1035|2
1643276650000|2022-01-27 09:44:10|1050.5|1034.5|1050.5|1034.5|1050.5|1034.5|1050.5|1034.5|1
1643276660000|2022-01-27 09:44:20|1051|1035|1051.4|1035.4|1051.4|1035.4|1051|1035|2
1643276670000|2022-01-27 09:44:30|1051.5|1035.5|1051.87|1035.87|1051.87|1035.87|1051.5|1035.5|4
1643276680000|2022-01-27 09:44:40|1051.68|1035.68|1052.37|1036.37|1052.37|1036.37|1051.68|1035.68|4
1643276690000|2022-01-27 09:44:50|1052.27|1036.27|1051.87|1035.87|1052.27|1036.27|1051.87|1035.87|4
1643276700000|2022-01-27 09:45:00|1051.5|1035.5|1052.07|1036.07|1052.07|1036.07|1051.5|1035.5|7
1643276710000|2022-01-27 09:45:10|1051.68|1035.68|1051.68|1035.68|1051.69|1035.69|1051.5|1035.5|9
1643276720000|2022-01-27 09:45:20|1051.61|1035.61|1051.5|1035.5|1052.07|1036.07|1051.5|1035.5|6
1643276730000|2022-01-27 09:45:30|1051.66|1035.66|1051.87|1035.87|1051.87|1035.87|1051.55|1035.55|5
1643276740000|2022-01-27 09:45:40|1051.5|1035.5|1051.5|1035.5|1051.5|1035.5|1051.37|1035.37|3
1643276750000|2022-01-27 09:45:50|1051|1035|1051|1035|1051|1035|1050.5|1034.5|3
1643276760000|2022-01-27 09:46:00|1051.45|1035.45|1051.78|1035.78|1051.82|1035.82|1051.45|1035.45|3
1643276770000|2022-01-27 09:46:10|1051.5|1035.5|1051.78|1035.78|1051.78|1035.78|1051.5|1035.5|2
1643276780000|2022-01-27 09:46:20|1051.5|1035.5|1051.66|1035.66|1052.02|1036.02|1051.5|1035.5|4
1643276790000|2022-01-27 09:46:30|1051.5|1035.5|1051.87|1035.87|1051.87|1035.87|1051.5|1035.5|4
1643276800000|2022-01-27 09:46:40|1052.3|1036.3|1052.3|1036.3|1052.3|1036.3|1052.3|1036.3|1
1643276810000|2022-01-27 09:46:50|1052.37|1036.37|1052.37|1036.37|1052.37|1036.37|1052.37|1036.37|1
1643276820000|2022-01-27 09:47:00|1052.17|1036.17|1052.17|1036.17|1052.17|1036.17|1052.17|1036.17|1
1643276830000|2022-01-27 09:47:10|1051.9|1035.9|1051.98|1035.98|1052.17|1036.17|1051.9|1035.9|4
1643276840000|2022-01-27 09:47:20|1051.99|1035.99|1052.35|1036.35|1052.35|1036.35|1051.99|1035.99|4
1643276850000|2022-01-27 09:47:30|1052.45|1036.45|1052.45|1036.45|1052.45|1036.45|1052.45|1036.45|1
1643276870000|2022-01-27 09:47:50|1052.37|1036.37|1052.37|1036.37|1052.5|1036.5|1052.37|1036.37|6
1643276880000|2022-01-27 09:48:00|1052.32|1036.32|1053.13|1037.13|1053.13|1037.13|1052.32|1036.32|4
1643276890000|2022-01-27 09:48:10|1053.32|1037.32|1053.5|1037.5|1053.5|1037.5|1053.32|1037.32|2
1643276910000|2022-01-27 09:48:30|1053.45|1037.45|1053.45|1037.45|1053.45|1037.45|1053.45|1037.45|1
1643276930000|2022-01-27 09:48:50|1053.24|1037.24|1052.6|1036.6|1053.24|1037.24|1052.6|1036.6|2
1643276940000|2022-01-27 09:49:00|1052.55|1036.55|1052.55|1036.55|1052.55|1036.55|1052.55|1036.55|1
1643276950000|2022-01-27 09:49:10|1052.99|1036.99|1053.24|1037.24|1053.24|1037.24|1052.74|1036.74|3
1643276960000|2022-01-27 09:49:20|1053.28|1037.28|1053.5|1037.5|1053.5|1037.5|1053.28|1037.28|3
1643276970000|2022-01-27 09:49:30|1053.24|1037.24|1053.24|1037.24|1053.24|1037.24|1052.99|1036.99|3
1643276980000|2022-01-27 09:49:40|1053.28|1037.28|1053.24|1037.24|1053.28|1037.28|1053.24|1037.24|2
1643276990000|2022-01-27 09:49:50|1052.6|1036.6|1052.6|1036.6|1052.6|1036.6|1052.6|1036.6|1
1643277000000|2022-01-27 09:50:00|1052.55|1036.55|1051.75|1035.75|1052.55|1036.55|1051.75|1035.75|4
1643277010000|2022-01-27 09:50:10|1051.5|1035.5|1051.5|1035.5|1051.5|1035.5|1051.5|1035.5|1
1643277020000|2022-01-27 09:50:20|1051.45|1035.45|1051.45|1035.45|1051.45|1035.45|1051.45|1035.45|1
1643277030000|2022-01-27 09:50:30|1051.4|1035.4|1051.5|1035.5|1051.5|1035.5|1051.4|1035.4|2
1643277040000|2022-01-27 09:50:40|1051.75|1035.75|1052.18|1036.18|1052.18|1036.18|1051.75|1035.75|3
1643277050000|2022-01-27 09:50:50|1052.09|1036.09|1051.79|1035.79|1052.09|1036.09|1051.79|1035.79|2
1643277060000|2022-01-27 09:51:00|1051.35|1035.35|1051.35|1035.35|1051.35|1035.35|1051.35|1035.35|1
1643277070000|2022-01-27 09:51:10|1051.5|1035.5|1052.22|1036.22|1052.22|1036.22|1051.5|1035.5|3
1643277080000|2022-01-27 09:51:20|1052.01|1036.01|1052|1036|1052.01|1036.01|1051.83|1035.83|4
1643277090000|2022-01-27 09:51:30|1051.5|1035.5|1051.75|1035.75|1051.75|1035.75|1051.5|1035.5|2
1643277100000|2022-01-27 09:51:40|1051.5|1035.5|1051.5|1035.5|1051.88|1035.88|1051.5|1035.5|4
1643277110000|2022-01-27 09:51:50|1051.72|1035.72|1051.72|1035.72|1051.72|1035.72|1051.72|1035.72|1
1643277120000|2022-01-27 09:52:00|1051.71|1035.71|1052.21|1036.21|1052.21|1036.21|1051.71|1035.71|2
1643277140000|2022-01-27 09:52:20|1052.3|1036.3|1052.76|1036.76|1053.01|1037.01|1052.3|1036.3|9
1643277150000|2022-01-27 09:52:30|1052.5|1036.5|1052.22|1036.22|1052.5|1036.5|1051.97|1035.97|5
1643277160000|2022-01-27 09:52:40|1051.72|1035.72|1051.93|1035.93|1051.93|1035.93|1051.72|1035.72|4
1643277170000|2022-01-27 09:52:50|1051.6|1035.6|1051.6|1035.6|1051.6|1035.6|1051.6|1035.6|1
1643277180000|2022-01-27 09:53:00|1051.65|1035.65|1051.7|1035.7|1051.7|1035.7|1051.65|1035.65|2
1643277190000|2022-01-27 09:53:10|1051.5|1035.5|1050.6|1034.6|1051.5|1035.5|1050.6|1034.6|3
1643277220000|2022-01-27 09:53:40|1050.5|1034.5|1050.61|1034.61|1050.95|1034.95|1050.5|1034.5|5
1643277230000|2022-01-27 09:53:50|1050.5|1034.5|1050.9|1034.9|1050.9|1034.9|1050.5|1034.5|2
1643277240000|2022-01-27 09:54:00|1051.19|1035.19|1050.95|1034.95|1051.19|1035.19|1050.9|1034.9|3
1643277250000|2022-01-27 09:54:10|1050.69|1034.69|1050.95|1034.95|1050.95|1034.95|1050.69|1034.69|2
1643277260000|2022-01-27 09:54:20|1050.88|1034.88|1051|1035|1051|1035|1050.88|1034.88|2
1643277270000|2022-01-27 09:54:30|1050.95|1034.95|1050.95|1034.95|1050.95|1034.95|1050.95|1034.95|1
1643277280000|2022-01-27 09:54:40|1050.7|1034.7|1050.95|1034.95|1050.95|1034.95|1050.7|1034.7|3
1643277300000|2022-01-27 09:55:00|1051.46|1035.46|1051.46|1035.46|1051.46|1035.46|1051.46|1035.46|1
1643277310000|2022-01-27 09:55:10|1051.5|1035.5|1051.5|1035.5|1051.5|1035.5|1051.5|1035.5|1
1643277320000|2022-01-27 09:55:20|1051.52|1035.52|1051.52|1035.52|1051.52|1035.52|1051.52|1035.52|1
1643277330000|2022-01-27 09:55:30|1051.55|1035.55|1051.59|1035.59|1051.59|1035.59|1051.55|1035.55|3
1643277340000|2022-01-27 09:55:40|1051.57|1035.57|1051.67|1035.67|1051.67|1035.67|1051.57|1035.57|3
1643277350000|2022-01-27 09:55:50|1051.52|1035.52|1051.52|1035.52|1051.52|1035.52|1051.52|1035.52|1
1643277370000|2022-01-27 09:56:10|1051.46|1035.46|1051.11|1035.11|1051.46|1035.46|1051.11|1035.11|2
1643277380000|2022-01-27 09:56:20|1050.91|1034.91|1049.5|1033.5|1050.91|1034.91|1049.5|1033.5|12
1643277420000|2022-01-27 09:57:00|1049.35|1033.35|1049.5|1033.5|1049.5|1033.5|1049.35|1033.35|2
1643277430000|2022-01-27 09:57:10|1049.66|1033.66|1049.5|1033.5|1049.66|1033.66|1049.5|1033.5|2
1643277450000|2022-01-27 09:57:30|1049.9|1033.9|1050.1|1034.1|1050.1|1034.1|1049.85|1033.85|3
1643277460000|2022-01-27 09:57:40|1050.09|1034.09|1049.5|1033.5|1050.1|1034.1|1049.5|1033.5|4
1643277470000|2022-01-27 09:57:50|1049.68|1033.68|1049.5|1033.5|1049.68|1033.68|1049.5|1033.5|2
1643277480000|2022-01-27 09:58:00|1049.4|1033.4|1050.45|1034.45|1050.45|1034.45|1049.4|1033.4|5
1643277490000|2022-01-27 09:58:10|1050.44|1034.44|1050.83|1034.83|1050.98|1034.98|1050.44|1034.44|11
1643277500000|2022-01-27 09:58:20|1050.68|1034.68|1050.35|1034.35|1050.68|1034.68|1050.28|1034.28|5
1643277510000|2022-01-27 09:58:30|1050.29|1034.29|1049.55|1033.55|1050.29|1034.29|1049.55|1033.55|4
1643277530000|2022-01-27 09:58:50|1049.5|1033.5|1049.5|1033.5|1049.5|1033.5|1049.5|1033.5|1
1643277540000|2022-01-27 09:59:00|1049.51|1033.51|1049.51|1033.51|1050.01|1034.01|1049.51|1033.51|3
1643277550000|2022-01-27 09:59:10|1049.67|1033.67|1050.25|1034.25|1050.25|1034.25|1049.67|1033.67|2
1643277560000|2022-01-27 09:59:20|1050.45|1034.45|1050.45|1034.45|1050.45|1034.45|1050.45|1034.45|1
1643277570000|2022-01-27 09:59:30|1050.57|1034.57|1050.41|1034.41|1050.62|1034.62|1050.41|1034.41|5
1643277580000|2022-01-27 09:59:40|1050.42|1034.42|1050.5|1034.5|1050.52|1034.52|1050.42|1034.42|7
1643277590000|2022-01-27 09:59:50|1050.86|1034.86|1050.66|1034.66|1050.86|1034.86|1050.66|1034.66|2
1643277600000|2022-01-27 10:00:00|1051.01|1035.01|1050.5|1034.5|1051.01|1035.01|1050.5|1034.5|6
1643277630000|2022-01-27 10:00:30|1050.45|1034.45|1050.45|1034.45|1050.59|1034.59|1050.45|1034.45|3
1643277660000|2022-01-27 10:01:00|1050.41|1034.41|1050.41|1034.41|1050.41|1034.41|1050.41|1034.41|1
1643277700000|2022-01-27 10:01:40|1050.25|1034.25|1050.1|1034.1|1050.25|1034.25|1050|1034|3
1643277710000|2022-01-27 10:01:50|1049.5|1033.5|1049.14|1033.14|1049.5|1033.5|1049.14|1033.14|2
1643277720000|2022-01-27 10:02:00|1048.7|1032.7|1048.5|1032.5|1048.7|1032.7|1048.22|1032.22|4
1643277730000|2022-01-27 10:02:10|1047.65|1031.65|1047.65|1031.65|1047.65|1031.65|1047.65|1031.65|1
1643277740000|2022-01-27 10:02:20|1047.6|1031.6|1047.6|1031.6|1047.6|1031.6|1047.6|1031.6|1
1643277750000|2022-01-27 10:02:30|1048.1|1032.1|1048.46|1032.46|1048.52|1032.52|1048.1|1032.1|7
1643277760000|2022-01-27 10:02:40|1048.5|1032.5|1048.5|1032.5|1049.2|1033.2|1048.5|1032.5|6
1643277770000|2022-01-27 10:02:50|1048.56|1032.56|1048.5|1032.5|1048.6|1032.6|1048.5|1032.5|3
1643277780000|2022-01-27 10:03:00|1048.6|1032.6|1048.88|1032.88|1048.88|1032.88|1048.5|1032.5|3
1643277790000|2022-01-27 10:03:10|1049.14|1033.14|1049.53|1033.53|1049.56|1033.56|1049.14|1033.14|6
1643277800000|2022-01-27 10:03:20|1049.7|1033.7|1050.5|1034.5|1050.5|1034.5|1049.7|1033.7|5
1643277810000|2022-01-27 10:03:30|1050.53|1034.53|1050.93|1034.93|1050.96|1034.96|1050.53|1034.53|7
1643277820000|2022-01-27 10:03:40|1050.96|1034.96|1051.44|1035.44|1051.44|1035.44|1050.96|1034.96|5
1643277830000|2022-01-27 10:03:50|1051.3|1035.3|1051.3|1035.3|1051.3|1035.3|1051.3|1035.3|1
1643277840000|2022-01-27 10:04:00|1051.23|1035.23|1050.86|1034.86|1051.32|1035.32|1050.86|1034.86|6
1643277850000|2022-01-27 10:04:10|1051.07|1035.07|1050.98|1034.98|1051.07|1035.07|1050.7|1034.7|6
1643277860000|2022-01-27 10:04:20|1051.02|1035.02|1050.65|1034.65|1051.02|1035.02|1050.65|1034.65|4
1643277870000|2022-01-27 10:04:30|1050.81|1034.81|1050.65|1034.65|1050.81|1034.81|1050.65|1034.65|2
1643277880000|2022-01-27 10:04:40|1051.01|1035.01|1051.07|1035.07|1051.07|1035.07|1050.7|1034.7|9
1643277890000|2022-01-27 10:04:50|1051.14|1035.14|1051.43|1035.43|1051.49|1035.49|1051.14|1035.14|4
1643277900000|2022-01-27 10:05:00|1051.35|1035.35|1051.5|1035.5|1051.5|1035.5|1051.35|1035.35|3
1643277910000|2022-01-27 10:05:10|1051.44|1035.44|1051.44|1035.44|1051.44|1035.44|1051.44|1035.44|1
1643277960000|2022-01-27 10:06:00|1051.37|1035.37|1052.65|1036.65|1052.65|1036.65|1051.37|1035.37|10
1643277970000|2022-01-27 10:06:10|1052.6|1036.6|1053.65|1037.65|1054.15|1038.15|1052.6|1036.6|12
1643277980000|2022-01-27 10:06:20|1053.53|1037.53|1054.25|1038.25|1054.25|1038.25|1053.45|1037.45|8
1643277990000|2022-01-27 10:06:30|1054.33|1038.33|1054.75|1038.75|1055.25|1039.25|1054.33|1038.33|9
1643278000000|2022-01-27 10:06:40|1055|1039|1054.5|1038.5|1055|1039|1054.5|1038.5|2
1643278010000|2022-01-27 10:06:50|1054.75|1038.75|1054.5|1038.5|1054.75|1038.75|1054.5|1038.5|4
1643278020000|2022-01-27 10:07:00|1054.6|1038.6|1055.09|1039.09|1055.1|1039.1|1054.6|1038.6|5
1643278030000|2022-01-27 10:07:10|1055.27|1039.27|1054.85|1038.85|1055.33|1039.33|1054.6|1038.6|6
1643278040000|2022-01-27 10:07:20|1054.6|1038.6|1055.15|1039.15|1055.23|1039.23|1054.59|1038.59|9
1643278050000|2022-01-27 10:07:30|1055.18|1039.18|1055.06|1039.06|1055.3|1039.3|1055.06|1039.06|4
1643278060000|2022-01-27 10:07:40|1055.19|1039.19|1055.19|1039.19|1055.19|1039.19|1055.19|1039.19|1
1643278070000|2022-01-27 10:07:50|1055.37|1039.37|1055.4|1039.4|1055.46|1039.46|1055.37|1039.37|4
1643278080000|2022-01-27 10:08:00|1055.5|1039.5|1055.37|1039.37|1055.5|1039.5|1055.37|1039.37|2
1643278090000|2022-01-27 10:08:10|1055.35|1039.35|1054.85|1038.85|1055.35|1039.35|1054.85|1038.85|2
1643278110000|2022-01-27 10:08:30|1054.45|1038.45|1054.5|1038.5|1054.5|1038.5|1054.45|1038.45|2
1643278130000|2022-01-27 10:08:50|1054.6|1038.6|1054.61|1038.61|1054.61|1038.61|1054.6|1038.6|2
1643278140000|2022-01-27 10:09:00|1055.12|1039.12|1054.89|1038.89|1055.12|1039.12|1054.89|1038.89|3
1643278150000|2022-01-27 10:09:10|1054.5|1038.5|1054.79|1038.79|1054.79|1038.79|1054.5|1038.5|2
1643278160000|2022-01-27 10:09:20|1054.5|1038.5|1054.5|1038.5|1054.5|1038.5|1054.5|1038.5|1
1643278170000|2022-01-27 10:09:30|1054.7|1038.7|1054.7|1038.7|1054.7|1038.7|1054.7|1038.7|1
1643278180000|2022-01-27 10:09:40|1055.04|1039.04|1054.79|1038.79|1055.04|1039.04|1054.5|1038.5|4
1643278190000|2022-01-27 10:09:50|1054.5|1038.5|1054.5|1038.5|1054.5|1038.5|1054.5|1038.5|1
1643278220000|2022-01-27 10:10:20|1054.65|1038.65|1054.65|1038.65|1054.65|1038.65|1054.65|1038.65|1
1643278230000|2022-01-27 10:10:30|1054.69|1038.69|1054.86|1038.86|1055.14|1039.14|1054.69|1038.69|6
1643278240000|2022-01-27 10:10:40|1054.69|1038.69|1054.69|1038.69|1054.69|1038.69|1054.69|1038.69|1
1643278250000|2022-01-27 10:10:50|1054.55|1038.55|1054.55|1038.55|1054.55|1038.55|1054.55|1038.55|1
1643278260000|2022-01-27 10:11:00|1054.5|1038.5|1054.5|1038.5|1054.5|1038.5|1054.5|1038.5|1
1643278270000|2022-01-27 10:11:10|1054|1038|1054|1038|1054|1038|1054|1038|1
1643278280000|2022-01-27 10:11:20|1053.5|1037.5|1053.5|1037.5|1053.5|1037.5|1053.5|1037.5|1
1643278290000|2022-01-27 10:11:30|1053.63|1037.63|1053.85|1037.85|1053.85|1037.85|1053.63|1037.63|2
1643278300000|2022-01-27 10:11:40|1053.9|1037.9|1053.6|1037.6|1053.9|1037.9|1053.6|1037.6|2
1643278310000|2022-01-27 10:11:50|1053.5|1037.5|1053.64|1037.64|1053.64|1037.64|1053.5|1037.5|2
1643278320000|2022-01-27 10:12:00|1053.73|1037.73|1053.93|1037.93|1053.93|1037.93|1053.73|1037.73|2
1643278330000|2022-01-27 10:12:10|1053.84|1037.84|1053.5|1037.5|1053.84|1037.84|1053.5|1037.5|5
1643278350000|2022-01-27 10:12:30|1053.37|1037.37|1052.55|1036.55|1053.37|1037.37|1052.55|1036.55|3
1643278360000|2022-01-27 10:12:40|1052.5|1036.5|1052.09|1036.09|1052.5|1036.5|1052.09|1036.09|2
1643278370000|2022-01-27 10:12:50|1051.9|1035.9|1051.59|1035.59|1051.9|1035.9|1051.59|1035.59|3
1643278380000|2022-01-27 10:13:00|1051.5|1035.5|1052.05|1036.05|1052.05|1036.05|1051.5|1035.5|3
1643278390000|2022-01-27 10:13:10|1052.21|1036.21|1052.45|1036.45|1052.45|1036.45|1052.21|1036.21|2
1643278400000|2022-01-27 10:13:20|1052.3|1036.3|1052.3|1036.3|1052.3|1036.3|1052.3|1036.3|1
1643278420000|2022-01-27 10:13:40|1051.76|1035.76|1051.5|1035.5|1051.76|1035.76|1051.5|1035.5|2
1643278430000|2022-01-27 10:13:50|1051.51|1035.51|1051.51|1035.51|1051.77|1035.77|1051.51|1035.51|6
1643278460000|2022-01-27 10:14:20|1051.43|1035.43|1051.37|1035.37|1051.43|1035.43|1051.31|1035.31|5
1643278470000|2022-01-27 10:14:30|1051.5|1035.5|1051.5|1035.5|1051.5|1035.5|1051.5|1035.5|1
1643278490000|2022-01-27 10:14:50|1051.7|1035.7|1052.2|1036.2|1052.2|1036.2|1051.7|1035.7|2
1643278500000|2022-01-27 10:15:00|1052.5|1036.5|1053.5|1037.5|1053.5|1037.5|1052.5|1036.5|9
1643278560000|2022-01-27 10:16:00|1053.27|1037.27|1052.7|1036.7|1053.27|1037.27|1052.7|1036.7|5
1643278580000|2022-01-27 10:16:20|1052.5|1036.5|1052.5|1036.5|1052.5|1036.5|1052.5|1036.5|1
1643278590000|2022-01-27 10:16:30|1052.22|1036.22|1051.63|1035.63|1052.22|1036.22|1051.63|1035.63|6
1643278610000|2022-01-27 10:16:50|1051.6|1035.6|1051.6|1035.6|1051.6|1035.6|1051.6|1035.6|1
1643278650000|2022-01-27 10:17:30|1051.65|1035.65|1051.65|1035.65|1051.65|1035.65|1051.65|1035.65|1
1643278680000|2022-01-27 10:18:00|1051.72|1035.72|1051.72|1035.72|1051.72|1035.72|1051.72|1035.72|1
1643278720000|2022-01-27 10:18:40|1051.7|1035.7|1051.7|1035.7|1051.7|1035.7|1051.7|1035.7|1
1643278730000|2022-01-27 10:18:50|1051.5|1035.5|1051.5|1035.5|1051.5|1035.5|1051.5|1035.5|1
1643278760000|2022-01-27 10:19:20|1051.2|1035.2|1050.7|1034.7|1051.2|1035.2|1050.7|1034.7|2
1643278770000|2022-01-27 10:19:30|1050.5|1034.5|1050|1034|1050.5|1034.5|1050|1034|2
1643278780000|2022-01-27 10:19:40|1049.5|1033.5|1048.5|1032.5|1049.5|1033.5|1048.5|1032.5|7
1643278790000|2022-01-27 10:19:50|1048.66|1032.66|1049|1033|1049|1033|1048.5|1032.5|5
1643278800000|2022-01-27 10:20:00|1049.4|1033.4|1049.5|1033.5|1049.5|1033.5|1049.4|1033.4|4
1643278810000|2022-01-27 10:20:10|1049.91|1033.91|1050.29|1034.29|1050.34|1034.34|1049.91|1033.91|7
1643278840000|2022-01-27 10:20:40|1050.15|1034.15|1049.7|1033.7|1050.21|1034.21|1049.7|1033.7|5
1643278850000|2022-01-27 10:20:50|1049.5|1033.5|1049.5|1033.5|1049.5|1033.5|1049.5|1033.5|1
1643278870000|2022-01-27 10:21:10|1049.65|1033.65|1049.79|1033.79|1049.79|1033.79|1049.63|1033.63|3
1643278880000|2022-01-27 10:21:20|1049.8|1033.8|1049.8|1033.8|1049.8|1033.8|1049.8|1033.8|1
1643278890000|2022-01-27 10:21:30|1049.95|1033.95|1050.36|1034.36|1050.36|1034.36|1049.95|1033.95|2
1643278900000|2022-01-27 10:21:40|1050.09|1034.09|1050.09|1034.09|1050.09|1034.09|1050.03|1034.03|3
1643278920000|2022-01-27 10:22:00|1050.15|1034.15|1050.41|1034.41|1050.46|1034.46|1050.15|1034.15|4
1643278930000|2022-01-27 10:22:10|1050.58|1034.58|1050.62|1034.62|1051.02|1035.02|1050.58|1034.58|4
1643278940000|2022-01-27 10:22:20|1050.5|1034.5|1050.47|1034.47|1050.5|1034.5|1050.41|1034.41|3
1643278980000|2022-01-27 10:23:00|1050.41|1034.41|1050.15|1034.15|1050.41|1034.41|1050.15|1034.15|3
1643278990000|2022-01-27 10:23:10|1049.6|1033.6|1049.5|1033.5|1049.6|1033.6|1049.5|1033.5|2
1643279000000|2022-01-27 10:23:20|1048.55|1032.55|1049.26|1033.26|1049.26|1033.26|1048.55|1032.55|5
1643279040000|2022-01-27 10:24:00|1049.12|1033.12|1049.03|1033.03|1049.12|1033.12|1049.03|1033.03|2
1643279060000|2022-01-27 10:24:20|1049.26|1033.26|1049.03|1033.03|1049.26|1033.26|1049.03|1033.03|2
1643279070000|2022-01-27 10:24:30|1048.67|1032.67|1048.67|1032.67|1048.67|1032.67|1048.67|1032.67|1
1643279080000|2022-01-27 10:24:40|1048.65|1032.65|1048.65|1032.65|1048.65|1032.65|1048.65|1032.65|1
1643279090000|2022-01-27 10:24:50|1048.55|1032.55|1048.55|1032.55|1048.55|1032.55|1048.55|1032.55|1
1643279100000|2022-01-27 10:25:00|1048.67|1032.67|1048.83|1032.83|1048.96|1032.96|1048.67|1032.67|8
1643279110000|2022-01-27 10:25:10|1048.6|1032.6|1047.87|1031.87|1048.6|1032.6|1047.87|1031.87|5
1643279120000|2022-01-27 10:25:20|1047.86|1031.86|1048.5|1032.5|1048.57|1032.57|1047.5|1031.5|8
1643279130000|2022-01-27 10:25:30|1048.7|1032.7|1048.86|1032.86|1048.94|1032.94|1048.7|1032.7|3
1643279140000|2022-01-27 10:25:40|1049.2|1033.2|1049.2|1033.2|1049.2|1033.2|1049.2|1033.2|1
1643279150000|2022-01-27 10:25:50|1049.35|1033.35|1049.35|1033.35|1049.35|1033.35|1049.35|1033.35|1
1643279160000|2022-01-27 10:26:00|1049.25|1033.25|1049.09|1033.09|1049.25|1033.25|1049.09|1033.09|2
1643279170000|2022-01-27 10:26:10|1049|1033|1048.7|1032.7|1049|1033|1048.7|1032.7|3
1643279180000|2022-01-27 10:26:20|1048.73|1032.73|1049.34|1033.34|1049.34|1033.34|1048.73|1032.73|3
1643279190000|2022-01-27 10:26:30|1049.61|1033.61|1050.24|1034.24|1050.24|1034.24|1049.61|1033.61|5
1643279200000|2022-01-27 10:26:40|1050.43|1034.43|1050.28|1034.28|1050.43|1034.43|1050.28|1034.28|3
1643279210000|2022-01-27 10:26:50|1050.34|1034.34|1050.34|1034.34|1050.34|1034.34|1050.34|1034.34|1
1643279220000|2022-01-27 10:27:00|1050.28|1034.28|1050.34|1034.34|1050.34|1034.34|1050.14|1034.14|4
1643279240000|2022-01-27 10:27:20|1050.1|1034.1|1050.34|1034.34|1050.34|1034.34|1050.1|1034.1|2
1643279280000|2022-01-27 10:28:00|1050.14|1034.14|1050.14|1034.14|1050.14|1034.14|1050.14|1034.14|1
1643279290000|2022-01-27 10:28:10|1049.99|1033.99|1050.17|1034.17|1050.19|1034.19|1049.99|1033.99|3
1643279300000|2022-01-27 10:28:20|1050.05|1034.05|1050.34|1034.34|1050.34|1034.34|1050.05|1034.05|3
1643279330000|2022-01-27 10:28:50|1050.33|1034.33|1049.5|1033.5|1050.33|1034.33|1049.5|1033.5|3
1643279340000|2022-01-27 10:29:00|1049.32|1033.32|1049.05|1033.05|1049.32|1033.32|1049.05|1033.05|2
1643279360000|2022-01-27 10:29:20|1048.5|1032.5|1048.5|1032.5|1048.5|1032.5|1048.5|1032.5|1
1643279410000|2022-01-27 10:30:10|1048.21|1032.21|1048.21|1032.21|1048.21|1032.21|1048.2|1032.2|3
1643279450000|2022-01-27 10:30:50|1048.2|1032.2|1048.2|1032.2|1048.2|1032.2|1048.2|1032.2|1
1643279460000|2022-01-27 10:31:00|1048|1032|1047.5|1031.5|1048|1032|1047.5|1031.5|2
1643279480000|2022-01-27 10:31:20|1047.33|1031.33|1047.11|1031.11|1047.5|1031.5|1047.1|1031.1|5
1643279490000|2022-01-27 10:31:30|1047|1031|1046.5|1030.5|1047|1031|1046.5|1030.5|2
1643279500000|2022-01-27 10:31:40|1046.15|1030.15|1045.5|1029.5|1046.15|1030.15|1045.38|1029.38|5
1643279510000|2022-01-27 10:31:50|1045.45|1029.45|1045.45|1029.45|1045.45|1029.45|1045.45|1029.45|1
1643279520000|2022-01-27 10:32:00|1045.35|1029.35|1045.35|1029.35|1045.35|1029.35|1045.35|1029.35|1
1643279530000|2022-01-27 10:32:10|1045.5|1029.5|1046.4|1030.4|1046.4|1030.4|1045.5|1029.5|6
1643279550000|2022-01-27 10:32:30|1046.26|1030.26|1046.26|1030.26|1046.26|1030.26|1046.26|1030.26|1
1643279560000|2022-01-27 10:32:40|1046.35|1030.35|1046.35|1030.35|1046.35|1030.35|1046.35|1030.35|1
1643279570000|2022-01-27 10:32:50|1046.31|1030.31|1046|1030|1046.31|1030.31|1045.75|1029.75|6
1643279580000|2022-01-27 10:33:00|1045.5|1029.5|1045.6|1029.6|1045.63|1029.63|1045.5|1029.5|3
1643279590000|2022-01-27 10:33:10|1045.63|1029.63|1045.63|1029.63|1045.8|1029.8|1045.63|1029.63|3
1643279600000|2022-01-27 10:33:20|1045.65|1029.65|1045.65|1029.65|1045.65|1029.65|1045.65|1029.65|1
1643279610000|2022-01-27 10:33:30|1045.5|1029.5|1045.5|1029.5|1045.5|1029.5|1045.5|1029.5|1
1643279620000|2022-01-27 10:33:40|1045.38|1029.38|1045.39|1029.39|1045.5|1029.5|1045.3|1029.3|4
1643279660000|2022-01-27 10:34:20|1045.4|1029.4|1045.53|1029.53|1045.53|1029.53|1045.4|1029.4|2
1643279690000|2022-01-27 10:34:50|1045.39|1029.39|1045.39|1029.39|1045.39|1029.39|1045.39|1029.39|1
1643279740000|2022-01-27 10:35:40|1045.18|1029.18|1045.18|1029.18|1045.18|1029.18|1045.18|1029.18|1
1643279760000|2022-01-27 10:36:00|1044.75|1028.75|1045.18|1029.18|1045.43|1029.43|1044.75|1028.75|8
1643279780000|2022-01-27 10:36:20|1045.36|1029.36|1045.5|1029.5|1045.63|1029.63|1045.36|1029.36|5
1643279800000|2022-01-27 10:36:40|1045.3|1029.3|1045.3|1029.3|1045.3|1029.3|1045.3|1029.3|1
1643279810000|2022-01-27 10:36:50|1044.84|1028.84|1044.68|1028.68|1044.84|1028.84|1044.68|1028.68|2
1643279830000|2022-01-27 10:37:10|1044.83|1028.83|1044.65|1028.65|1044.83|1028.83|1044.65|1028.65|4
1643279840000|2022-01-27 10:37:20|1044.9|1028.9|1045.38|1029.38|1045.38|1029.38|1044.9|1028.9|4
1643279850000|2022-01-27 10:37:30|1045.18|1029.18|1045.42|1029.42|1045.5|1029.5|1045.18|1029.18|3
1643279860000|2022-01-27 10:37:40|1045.33|1029.33|1045.42|1029.42|1045.42|1029.42|1045.33|1029.33|2
1643279870000|2022-01-27 10:37:50|1045.48|1029.48|1045.65|1029.65|1045.65|1029.65|1045.48|1029.48|2
1643279880000|2022-01-27 10:38:00|1045.8|1029.8|1046.1|1030.1|1046.1|1030.1|1045.8|1029.8|2
1643279890000|2022-01-27 10:38:10|1046.2|1030.2|1046.2|1030.2|1046.2|1030.2|1046.2|1030.2|1
1643279900000|2022-01-27 10:38:20|1045.95|1029.95|1045.9|1029.9|1046.15|1030.15|1045.88|1029.88|5
1643279910000|2022-01-27 10:38:30|1046.1|1030.1|1046.1|1030.1|1046.1|1030.1|1046.1|1030.1|1
1643279920000|2022-01-27 10:38:40|1046.3|1030.3|1046.68|1030.68|1046.7|1030.7|1046.3|1030.3|5
1643279930000|2022-01-27 10:38:50|1047.08|1031.08|1047.8|1031.8|1047.8|1031.8|1046.68|1030.68|6
1643279940000|2022-01-27 10:39:00|1048.21|1032.21|1047.5|1031.5|1048.21|1032.21|1047.5|1031.5|3
1643279950000|2022-01-27 10:39:10|1047.3|1031.3|1047.5|1031.5|1047.5|1031.5|1047.24|1031.24|5
1643279970000|2022-01-27 10:39:30|1047.35|1031.35|1047.35|1031.35|1047.35|1031.35|1047.35|1031.35|1
1643279980000|2022-01-27 10:39:40|1047.4|1031.4|1047.5|1031.5|1047.5|1031.5|1047.4|1031.4|2
1643279990000|2022-01-27 10:39:50|1047.59|1031.59|1048.09|1032.09|1048.09|1032.09|1047.59|1031.59|2
1643280000000|2022-01-27 10:40:00|1048.24|1032.24|1047.54|1031.54|1048.4|1032.4|1047.54|1031.54|8
1643280010000|2022-01-27 10:40:10|1047.5|1031.5|1046.9|1030.9|1047.54|1031.54|1046.9|1030.9|4
1643280020000|2022-01-27 10:40:20|1046.8|1030.8|1046.6|1030.6|1046.8|1030.8|1046.6|1030.6|2
1643280030000|2022-01-27 10:40:30|1046.5|1030.5|1045.8|1029.8|1046.5|1030.5|1045.8|1029.8|2
1643280040000|2022-01-27 10:40:40|1045.75|1029.75|1045.5|1029.5|1045.75|1029.75|1045.5|1029.5|2
1643280070000|2022-01-27 10:41:10|1045.21|1029.21|1045.21|1029.21|1045.21|1029.21|1045.21|1029.21|1
1643280080000|2022-01-27 10:41:20|1045.35|1029.35|1045.15|1029.15|1045.35|1029.35|1045.15|1029.15|3
1643280090000|2022-01-27 10:41:30|1045.25|1029.25|1044.5|1028.5|1045.25|1029.25|1044.5|1028.5|3
1643280100000|2022-01-27 10:41:40|1044.18|1028.18|1043.5|1027.5|1044.18|1028.18|1043.5|1027.5|8
1643280110000|2022-01-27 10:41:50|1043.85|1027.85|1043.5|1027.5|1043.85|1027.85|1043.5|1027.5|2
1643280120000|2022-01-27 10:42:00|1043.6|1027.6|1043.8|1027.8|1043.8|1027.8|1043.6|1027.6|2
1643280130000|2022-01-27 10:42:10|1044.3|1028.3|1045.5|1029.5|1045.5|1029.5|1044.3|1028.3|9
1643280150000|2022-01-27 10:42:30|1045.45|1029.45|1045.45|1029.45|1045.45|1029.45|1045.45|1029.45|1
1643280160000|2022-01-27 10:42:40|1045.4|1029.4|1045.4|1029.4|1045.4|1029.4|1045.4|1029.4|1
1643280170000|2022-01-27 10:42:50|1045.15|1029.15|1044.5|1028.5|1045.15|1029.15|1044.5|1028.5|3
1643280240000|2022-01-27 10:44:00|1044.4|1028.4|1044.4|1028.4|1044.4|1028.4|1044.4|1028.4|1
1643280290000|2022-01-27 10:44:50|1044.19|1028.19|1043.5|1027.5|1044.19|1028.19|1043.5|1027.5|2
1643280330000|2022-01-27 10:45:30|1044|1028|1044.22|1028.22|1044.22|1028.22|1044|1028|3
1643280340000|2022-01-27 10:45:40|1044.21|1028.21|1044|1028|1044.21|1028.21|1044|1028|4
1643280350000|2022-01-27 10:45:50|1043.62|1027.62|1043.5|1027.5|1044|1028|1043.5|1027.5|5
1643280370000|2022-01-27 10:46:10|1043.45|1027.45|1043.5|1027.5|1043.5|1027.5|1043.45|1027.45|2
1643280380000|2022-01-27 10:46:20|1043.88|1027.88|1044.35|1028.35|1044.35|1028.35|1043.88|1027.88|5
1643280390000|2022-01-27 10:46:30|1044.31|1028.31|1044.31|1028.31|1044.31|1028.31|1044.31|1028.31|1
1643280400000|2022-01-27 10:46:40|1044.49|1028.49|1045|1029|1045|1029|1044.49|1028.49|4
1643280410000|2022-01-27 10:46:50|1045.22|1029.22|1045.45|1029.45|1045.45|1029.45|1045.04|1029.04|6
1643280420000|2022-01-27 10:47:00|1045.4|1029.4|1044.87|1028.87|1045.4|1029.4|1044.87|1028.87|3
1643280430000|2022-01-27 10:47:10|1044.7|1028.7|1043.6|1027.6|1044.7|1028.7|1043.6|1027.6|6
1643280440000|2022-01-27 10:47:20|1043.5|1027.5|1044.19|1028.19|1044.19|1028.19|1043.5|1027.5|5
1643280450000|2022-01-27 10:47:30|1044.29|1028.29|1044.66|1028.66|1044.83|1028.83|1044.29|1028.29|5
1643280460000|2022-01-27 10:47:40|1045.12|1029.12|1045.12|1029.12|1045.13|1029.13|1045.12|1029.12|3
1643280470000|2022-01-27 10:47:50|1045.13|1029.13|1045.35|1029.35|1045.37|1029.37|1045.13|1029.13|5
1643280480000|2022-01-27 10:48:00|1045|1029|1045|1029|1045.06|1029.06|1044.71|1028.71|6
1643280490000|2022-01-27 10:48:10|1045.2|1029.2|1045|1029|1045.2|1029.2|1045|1029|2
1643280500000|2022-01-27 10:48:20|1044.36|1028.36|1044.3|1028.3|1044.36|1028.36|1044.3|1028.3|2
1643280510000|2022-01-27 10:48:30|1044.4|1028.4|1044.42|1028.42|1044.42|1028.42|1044.4|1028.4|2
1643280520000|2022-01-27 10:48:40|1044.64|1028.64|1044.5|1028.5|1044.64|1028.64|1044.5|1028.5|4
1643280560000|2022-01-27 10:49:20|1044.45|1028.45|1043.91|1027.91|1044.45|1028.45|1043.91|1027.91|3
1643280580000|2022-01-27 10:49:40|1043.5|1027.5|1043.5|1027.5|1043.5|1027.5|1043.5|1027.5|1
1643280610000|2022-01-27 10:50:10|1043.24|1027.24|1042.82|1026.82|1043.24|1027.24|1042.5|1026.5|9
1643280620000|2022-01-27 10:50:20|1042.5|1026.5|1042.35|1026.35|1042.5|1026.5|1042.35|1026.35|2
1643280630000|2022-01-27 10:50:30|1042.4|1026.4|1042.16|1026.16|1042.52|1026.52|1042.16|1026.16|5
1643280640000|2022-01-27 10:50:40|1042.3|1026.3|1042.21|1026.21|1042.3|1026.3|1042|1026|10
1643280650000|2022-01-27 10:50:50|1042.4|1026.4|1042.4|1026.4|1042.4|1026.4|1042.4|1026.4|1
1643280660000|2022-01-27 10:51:00|1042.42|1026.42|1042.58|1026.58|1042.58|1026.58|1042.42|1026.42|5
1643280670000|2022-01-27 10:51:10|1042.45|1026.45|1042.5|1026.5|1042.58|1026.58|1042.45|1026.45|4
1643280680000|2022-01-27 10:51:20|1042.67|1026.67|1042.67|1026.67|1042.67|1026.67|1042.5|1026.5|3
1643280690000|2022-01-27 10:51:30|1042.69|1026.69|1042.7|1026.7|1042.7|1026.7|1042.5|1026.5|3
1643280700000|2022-01-27 10:51:40|1042.5|1026.5|1042.39|1026.39|1042.5|1026.5|1042.39|1026.39|2
1643280710000|2022-01-27 10:51:50|1042.29|1026.29|1042.37|1026.37|1042.37|1026.37|1042.29|1026.29|2
1643280720000|2022-01-27 10:52:00|1042.39|1026.39|1042.48|1026.48|1042.48|1026.48|1042.39|1026.39|2
1643280730000|2022-01-27 10:52:10|1042.49|1026.49|1042.4|1026.4|1042.49|1026.49|1042.39|1026.39|3
1643280750000|2022-01-27 10:52:30|1042.39|1026.39|1041.61|1025.61|1042.39|1026.39|1041.61|1025.61|4
1643280760000|2022-01-27 10:52:40|1041.62|1025.62|1041.5|1025.5|1041.72|1025.72|1041.5|1025.5|7
1643280770000|2022-01-27 10:52:50|1041.7|1025.7|1041.7|1025.7|1041.7|1025.7|1041.7|1025.7|1
1643280780000|2022-01-27 10:53:00|1041.75|1025.75|1042.13|1026.13|1042.13|1026.13|1041.75|1025.75|2
1643280790000|2022-01-27 10:53:10|1041.75|1025.75|1041.75|1025.75|1041.75|1025.75|1041.75|1025.75|1
1643280820000|2022-01-27 10:53:40|1041.65|1025.65|1042.52|1026.52|1042.54|1026.54|1041.65|1025.65|6
1643280830000|2022-01-27 10:53:50|1042.45|1026.45|1042.7|1026.7|1042.7|1026.7|1042.45|1026.45|4
1643280840000|2022-01-27 10:54:00|1042.8|1026.8|1044.42|1028.42|1044.43|1028.43|1042.8|1026.8|13
1643280850000|2022-01-27 10:54:10|1044.5|1028.5|1044.5|1028.5|1044.5|1028.5|1044.5|1028.5|1
1643280860000|2022-01-27 10:54:20|1044.1|1028.1|1044.1|1028.1|1044.1|1028.1|1044.1|1028.1|1
1643280870000|2022-01-27 10:54:30|1044.11|1028.11|1043.62|1027.62|1044.12|1028.12|1043.62|1027.62|3
1643280880000|2022-01-27 10:54:40|1043.61|1027.61|1043.62|1027.62|1043.62|1027.62|1043.61|1027.61|2
1643280890000|2022-01-27 10:54:50|1043.8|1027.8|1044.3|1028.3|1044.3|1028.3|1043.67|1027.67|8
1643280900000|2022-01-27 10:55:00|1044.45|1028.45|1044.5|1028.5|1044.5|1028.5|1044.34|1028.34|5
1643280910000|2022-01-27 10:55:10|1043.45|1027.45|1043.2|1027.2|1043.45|1027.45|1043.2|1027.2|5
1643280920000|2022-01-27 10:55:20|1043.21|1027.21|1043.21|1027.21|1043.21|1027.21|1043.21|1027.21|1
1643280930000|2022-01-27 10:55:30|1043.25|1027.25|1043.4|1027.4|1043.4|1027.4|1043.25|1027.25|3
1643280940000|2022-01-27 10:55:40|1043.47|1027.47|1043.2|1027.2|1043.48|1027.48|1043.2|1027.2|3
1643280960000|2022-01-27 10:56:00|1042.98|1026.98|1042.98|1026.98|1042.98|1026.98|1042.98|1026.98|1
1643280970000|2022-01-27 10:56:10|1043.08|1027.08|1043.44|1027.44|1043.44|1027.44|1043.08|1027.08|7
1643280980000|2022-01-27 10:56:20|1043.47|1027.47|1043.5|1027.5|1043.87|1027.87|1043.44|1027.44|9
1643280990000|2022-01-27 10:56:30|1043.26|1027.26|1043.26|1027.26|1043.26|1027.26|1043.26|1027.26|1
1643281000000|2022-01-27 10:56:40|1043.27|1027.27|1045.4|1029.4|1045.4|1029.4|1043.23|1027.23|13
1643281010000|2022-01-27 10:56:50|1045.45|1029.45|1045.17|1029.17|1045.46|1029.46|1045.06|1029.06|8
1643281020000|2022-01-27 10:57:00|1044.67|1028.67|1044.76|1028.76|1044.76|1028.76|1044.6|1028.6|4
1643281030000|2022-01-27 10:57:10|1044.61|1028.61|1045.62|1029.62|1045.68|1029.68|1044.61|1028.61|10
1643281040000|2022-01-27 10:57:20|1045.68|1029.68|1046.19|1030.19|1046.6|1030.6|1045.68|1029.68|13
1643281050000|2022-01-27 10:57:30|1046.2|1030.2|1046.14|1030.14|1046.2|1030.2|1046.14|1030.14|2
1643281060000|2022-01-27 10:57:40|1046.07|1030.07|1046|1030|1046.07|1030.07|1046|1030|2
1643281070000|2022-01-27 10:57:50|1045.5|1029.5|1044.5|1028.5|1045.5|1029.5|1044.5|1028.5|6
1643281080000|2022-01-27 10:58:00|1044.54|1028.54|1045.4|1029.4|1045.4|1029.4|1044.54|1028.54|7
1643281090000|2022-01-27 10:58:10|1045.42|1029.42|1045.65|1029.65|1046.15|1030.15|1045.42|1029.42|6
1643281100000|2022-01-27 10:58:20|1046.08|1030.08|1045.21|1029.21|1046.08|1030.08|1045.21|1029.21|8
1643281110000|2022-01-27 10:58:30|1045.07|1029.07|1044.86|1028.86|1045.07|1029.07|1044.86|1028.86|2
1643281120000|2022-01-27 10:58:40|1044.5|1028.5|1044|1028|1044.5|1028.5|1044|1028|2
1643281130000|2022-01-27 10:58:50|1043.5|1027.5|1043.5|1027.5|1043.5|1027.5|1043.5|1027.5|1
1643281140000|2022-01-27 10:59:00|1043.75|1027.75|1043.96|1027.96|1043.96|1027.96|1043.5|1027.5|4
1643281150000|2022-01-27 10:59:10|1043.99|1027.99|1044.41|1028.41|1044.41|1028.41|1043.99|1027.99|5
1643281170000|2022-01-27 10:59:30|1044.5|1028.5|1044.5|1028.5|1044.5|1028.5|1044.5|1028.5|1
1643281180000|2022-01-27 10:59:40|1044.46|1028.46|1044.55|1028.55|1044.55|1028.55|1044.46|1028.46|6
1643281190000|2022-01-27 10:59:50|1044.48|1028.48|1044.48|1028.48|1044.55|1028.55|1044.48|1028.48|3
1643281200000|2022-01-27 11:00:00|1045|1029|1045.69|1029.69|1046.03|1030.03|1044.48|1028.48|11
1643281210000|2022-01-27 11:00:10|1045.7|1029.7|1046.7|1030.7|1046.7|1030.7|1045.5|1029.5|10
1643281220000|2022-01-27 11:00:20|1047.08|1031.08|1046.8|1030.8|1047.08|1031.08|1046.65|1030.65|5
1643281230000|2022-01-27 11:00:30|1047.04|1031.04|1047.04|1031.04|1047.04|1031.04|1047.04|1031.04|1
1643281240000|2022-01-27 11:00:40|1047.05|1031.05|1047.05|1031.05|1047.05|1031.05|1047.05|1031.05|1
1643281250000|2022-01-27 11:00:50|1047.04|1031.04|1047.45|1031.45|1047.46|1031.46|1046.9|1030.9|6
1643281260000|2022-01-27 11:01:00|1047.46|1031.46|1047.92|1031.92|1048.36|1032.36|1047.45|1031.45|6
1643281270000|2022-01-27 11:01:10|1048|1032|1047.8|1031.8|1048|1032|1047.8|1031.8|3
1643281280000|2022-01-27 11:01:20|1048|1032|1045.65|1029.65|1048|1032|1045.65|1029.65|9
1643281300000|2022-01-27 11:01:40|1045.5|1029.5|1045.13|1029.13|1045.5|1029.5|1045.13|1029.13|2
1643281310000|2022-01-27 11:01:50|1045.15|1029.15|1044.81|1028.81|1045.15|1029.15|1044.5|1028.5|4
1643281320000|2022-01-27 11:02:00|1045|1029|1046.27|1030.27|1046.27|1030.27|1045|1029|10
1643281330000|2022-01-27 11:02:10|1046.28|1030.28|1046.28|1030.28|1046.28|1030.28|1046.28|1030.28|1
1643281340000|2022-01-27 11:02:20|1046.5|1030.5|1046.5|1030.5|1046.55|1030.55|1046.5|1030.5|3
1643281350000|2022-01-27 11:02:30|1047|1031|1046.5|1030.5|1047|1031|1046.5|1030.5|4
1643281370000|2022-01-27 11:02:50|1046.4|1030.4|1045.5|1029.5|1046.4|1030.4|1045.5|1029.5|3
1643281380000|2022-01-27 11:03:00|1045.53|1029.53|1045.16|1029.16|1045.53|1029.53|1044.84|1028.84|8
1643281390000|2022-01-27 11:03:10|1045.5|1029.5|1045.5|1029.5|1045.5|1029.5|1045.5|1029.5|1
1643281420000|2022-01-27 11:03:40|1045.79|1029.79|1045.61|1029.61|1045.79|1029.79|1045.5|1029.5|6
1643281430000|2022-01-27 11:03:50|1045.5|1029.5|1045.12|1029.12|1045.5|1029.5|1045.12|1029.12|3
1643281440000|2022-01-27 11:04:00|1045.11|1029.11|1045.5|1029.5|1045.5|1029.5|1045.11|1029.11|2
1643281450000|2022-01-27 11:04:10|1045.41|1029.41|1044.7|1028.7|1045.41|1029.41|1044.7|1028.7|4
1643281460000|2022-01-27 11:04:20|1044.69|1028.69|1045.5|1029.5|1045.56|1029.56|1044.69|1028.69|9
1643281470000|2022-01-27 11:04:30|1045.54|1029.54|1046.04|1030.04|1046.04|1030.04|1045.54|1029.54|2
1643281480000|2022-01-27 11:04:40|1045.76|1029.76|1046.05|1030.05|1046.05|1030.05|1045.76|1029.76|2
1643281490000|2022-01-27 11:04:50|1046|1030|1045.36|1029.36|1046|1030|1045.26|1029.26|6
1643281500000|2022-01-27 11:05:00|1045.23|1029.23|1045.57|1029.57|1045.57|1029.57|1045.23|1029.23|7
1643281510000|2022-01-27 11:05:10|1045.58|1029.58|1046.22|1030.22|1046.4|1030.4|1045.58|1029.58|4
1643281520000|2022-01-27 11:05:20|1046.04|1030.04|1046.18|1030.18|1046.22|1030.22|1046.04|1030.04|3
1643281530000|2022-01-27 11:05:30|1046.19|1030.19|1046.57|1030.57|1046.57|1030.57|1046.18|1030.18|7
1643281540000|2022-01-27 11:05:40|1046.51|1030.51|1046.5|1030.5|1046.62|1030.62|1046.5|1030.5|5
1643281550000|2022-01-27 11:05:50|1046.53|1030.53|1046.59|1030.59|1046.62|1030.62|1046.5|1030.5|5
1643281560000|2022-01-27 11:06:00|1046.74|1030.74|1046.7|1030.7|1046.74|1030.74|1046.65|1030.65|4
1643281570000|2022-01-27 11:06:10|1046.65|1030.65|1046.68|1030.68|1046.75|1030.75|1046.65|1030.65|3
1643281590000|2022-01-27 11:06:30|1046.74|1030.74|1047.25|1031.25|1047.25|1031.25|1046.7|1030.7|5
1643281600000|2022-01-27 11:06:40|1047.26|1031.26|1047.5|1031.5|1047.64|1031.64|1047.26|1031.26|5
1643281640000|2022-01-27 11:07:20|1047.59|1031.59|1047.5|1031.5|1047.67|1031.67|1047.5|1031.5|6
1643281650000|2022-01-27 11:07:30|1047.59|1031.59|1047.5|1031.5|1047.59|1031.59|1047.5|1031.5|2
1643281660000|2022-01-27 11:07:40|1047.59|1031.59|1047.77|1031.77|1047.77|1031.77|1047.58|1031.58|5
1643281670000|2022-01-27 11:07:50|1047.58|1031.58|1047.5|1031.5|1047.58|1031.58|1047.5|1031.5|2
1643281700000|2022-01-27 11:08:20|1047.66|1031.66|1047.59|1031.59|1047.75|1031.75|1047.59|1031.59|3
1643281710000|2022-01-27 11:08:30|1047.5|1031.5|1047.5|1031.5|1047.5|1031.5|1047.5|1031.5|1
1643281730000|2022-01-27 11:08:50|1047.56|1031.56|1047.56|1031.56|1047.56|1031.56|1047.56|1031.56|1
1643281740000|2022-01-27 11:09:00|1047.5|1031.5|1047.5|1031.5|1047.5|1031.5|1047.5|1031.5|1
1643281750000|2022-01-27 11:09:10|1047.45|1031.45|1047.45|1031.45|1047.45|1031.45|1047.45|1031.45|1
1643281760000|2022-01-27 11:09:20|1047.39|1031.39|1047.02|1031.02|1047.39|1031.39|1047.02|1031.02|2
1643281780000|2022-01-27 11:09:40|1046.6|1030.6|1046.6|1030.6|1046.6|1030.6|1046.6|1030.6|1
1643281790000|2022-01-27 11:09:50|1046.75|1030.75|1047.39|1031.39|1047.39|1031.39|1046.75|1030.75|2
1643281800000|2022-01-27 11:10:00|1047.51|1031.51|1048.39|1032.39|1048.39|1032.39|1047.51|1031.51|9
1643281810000|2022-01-27 11:10:10|1048.41|1032.41|1048.5|1032.5|1048.52|1032.52|1048.41|1032.41|6
1643281820000|2022-01-27 11:10:20|1048.41|1032.41|1047.84|1031.84|1048.41|1032.41|1047.6|1031.6|7
1643281830000|2022-01-27 11:10:30|1047.7|1031.7|1048.4|1032.4|1048.4|1032.4|1047.7|1031.7|4
1643281840000|2022-01-27 11:10:40|1048.22|1032.22|1047.65|1031.65|1048.43|1032.43|1047.65|1031.65|3
1643281860000|2022-01-27 11:11:00|1047.5|1031.5|1047.5|1031.5|1047.5|1031.5|1046.9|1030.9|4
1643281920000|2022-01-27 11:12:00|1047.33|1031.33|1047.48|1031.48|1047.64|1031.64|1047.23|1031.23|8
1643281930000|2022-01-27 11:12:10|1047.49|1031.49|1048.4|1032.4|1048.6|1032.6|1047.49|1031.49|12
1643281940000|2022-01-27 11:12:20|1048.51|1032.51|1047.81|1031.81|1048.51|1032.51|1047.81|1031.81|4
1643281960000|2022-01-27 11:12:40|1048|1032|1048.31|1032.31|1048.42|1032.42|1048|1032|6
1643281970000|2022-01-27 11:12:50|1048.5|1032.5|1047.65|1031.65|1048.5|1032.5|1047.65|1031.65|4
1643281980000|2022-01-27 11:13:00|1047.5|1031.5|1047.5|1031.5|1047.53|1031.53|1047.31|1031.31|5
1643282000000|2022-01-27 11:13:20|1047.31|1031.31|1047.15|1031.15|1047.31|1031.31|1047.09|1031.09|3
1643282020000|2022-01-27 11:13:40|1046.65|1030.65|1046.5|1030.5|1046.65|1030.65|1046.5|1030.5|2
1643282040000|2022-01-27 11:14:00|1046.68|1030.68|1047.49|1031.49|1047.49|1031.49|1046.68|1030.68|5
1643282050000|2022-01-27 11:14:10|1047.5|1031.5|1048.44|1032.44|1048.44|1032.44|1047.5|1031.5|8
1643282060000|2022-01-27 11:14:20|1048.38|1032.38|1047.69|1031.69|1048.38|1032.38|1047.66|1031.66|3
1643282070000|2022-01-27 11:14:30|1047.6|1031.6|1047.6|1031.6|1047.6|1031.6|1047.6|1031.6|1
1643282080000|2022-01-27 11:14:40|1047.5|1031.5|1047.55|1031.55|1047.67|1031.67|1047.5|1031.5|4
1643282100000|2022-01-27 11:15:00|1047.8|1031.8|1049.43|1033.43|1049.43|1033.43|1047.8|1031.8|14
1643282110000|2022-01-27 11:15:10|1049.38|1033.38|1049.38|1033.38|1049.38|1033.38|1049.37|1033.37|3
1643282120000|2022-01-27 11:15:20|1049.48|1033.48|1049.55|1033.55|1049.55|1033.55|1049.38|1033.38|4
1643282130000|2022-01-27 11:15:30|1049.66|1033.66|1051.16|1035.16|1051.34|1035.34|1049.66|1033.66|17
1643282140000|2022-01-27 11:15:40|1051.15|1035.15|1051.03|1035.03|1051.15|1035.15|1050.65|1034.65|4
1643282150000|2022-01-27 11:15:50|1050.91|1034.91|1050.5|1034.5|1051.03|1035.03|1050.5|1034.5|5
1643282190000|2022-01-27 11:16:30|1050.66|1034.66|1050.62|1034.62|1051.12|1035.12|1050.62|1034.62|8
1643282200000|2022-01-27 11:16:40|1050.5|1034.5|1050.63|1034.63|1050.65|1034.65|1050.5|1034.5|4
1643282210000|2022-01-27 11:16:50|1050.62|1034.62|1050.5|1034.5|1050.62|1034.62|1050.5|1034.5|2
1643282220000|2022-01-27 11:17:00|1050.34|1034.34|1050.34|1034.34|1050.48|1034.48|1050.34|1034.34|4
1643282230000|2022-01-27 11:17:10|1050.35|1034.35|1049.6|1033.6|1050.35|1034.35|1049.6|1033.6|6
1643282240000|2022-01-27 11:17:20|1049.5|1033.5|1049.45|1033.45|1049.5|1033.5|1049.45|1033.45|2
1643282270000|2022-01-27 11:17:50|1049.35|1033.35|1049.35|1033.35|1049.36|1033.36|1049.35|1033.35|3
1643282290000|2022-01-27 11:18:10|1049.18|1033.18|1048.36|1032.36|1049.18|1033.18|1048.36|1032.36|7
1643282300000|2022-01-27 11:18:20|1048.5|1032.5|1049.24|1033.24|1049.24|1033.24|1048.24|1032.24|10
1643282310000|2022-01-27 11:18:30|1049.35|1033.35|1049.38|1033.38|1049.5|1033.5|1049.35|1033.35|5
1643282340000|2022-01-27 11:19:00|1049.22|1033.22|1048.57|1032.57|1049.22|1033.22|1048.54|1032.54|6
1643282350000|2022-01-27 11:19:10|1048.6|1032.6|1048.52|1032.52|1048.6|1032.6|1048.52|1032.52|4
1643282360000|2022-01-27 11:19:20|1048.53|1032.53|1048.5|1032.5|1048.53|1032.53|1048.5|1032.5|4
1643282400000|2022-01-27 11:20:00|1048.45|1032.45|1047.9|1031.9|1048.45|1032.45|1047.9|1031.9|3
1643282410000|2022-01-27 11:20:10|1047.55|1031.55|1046.5|1030.5|1047.55|1031.55|1046.5|1030.5|6
1643282450000|2022-01-27 11:20:50|1046.59|1030.59|1046.59|1030.59|1046.8|1030.8|1046.59|1030.59|4
1643282460000|2022-01-27 11:21:00|1046.6|1030.6|1047.5|1031.5|1047.65|1031.65|1046.6|1030.6|7
1643282470000|2022-01-27 11:21:10|1047.37|1031.37|1046.65|1030.65|1047.37|1031.37|1046.65|1030.65|3
1643282490000|2022-01-27 11:21:30|1046.5|1030.5|1046.5|1030.5|1046.5|1030.5|1046.5|1030.5|1
1643282500000|2022-01-27 11:21:40|1046.75|1030.75|1047.06|1031.06|1047.06|1031.06|1046.5|1030.5|4
1643282510000|2022-01-27 11:21:50|1047.16|1031.16|1047.32|1031.32|1047.5|1031.5|1047.12|1031.12|13
1643282520000|2022-01-27 11:22:00|1047.5|1031.5|1047.58|1031.58|1047.58|1031.58|1047.5|1031.5|2
1643282530000|2022-01-27 11:22:10|1047.5|1031.5|1047.5|1031.5|1047.5|1031.5|1047.5|1031.5|1
1643282540000|2022-01-27 11:22:20|1047.05|1031.05|1046.65|1030.65|1047.05|1031.05|1046.65|1030.65|2
1643282550000|2022-01-27 11:22:30|1046.6|1030.6|1046.5|1030.5|1046.6|1030.6|1046.5|1030.5|2
1643282570000|2022-01-27 11:22:50|1046.47|1030.47|1046.23|1030.23|1046.47|1030.47|1045.63|1029.63|10
1643282580000|2022-01-27 11:23:00|1046.45|1030.45|1046.45|1030.45|1046.45|1030.45|1046.45|1030.45|1
1643282590000|2022-01-27 11:23:10|1046.5|1030.5|1047.12|1031.12|1047.12|1031.12|1046.5|1030.5|4
1643282600000|2022-01-27 11:23:20|1047.3|1031.3|1047.3|1031.3|1047.3|1031.3|1047.3|1031.3|1
1643282620000|2022-01-27 11:23:40|1047.5|1031.5|1046.71|1030.71|1047.5|1031.5|1046.71|1030.71|7
1643282630000|2022-01-27 11:23:50|1046.96|1030.96|1046.96|1030.96|1046.96|1030.96|1046.96|1030.96|1
1643282640000|2022-01-27 11:24:00|1046.66|1030.66|1047.12|1031.12|1047.12|1031.12|1046.66|1030.66|4
1643282650000|2022-01-27 11:24:10|1047.35|1031.35|1047.35|1031.35|1047.35|1031.35|1047.35|1031.35|1
1643282660000|2022-01-27 11:24:20|1047.45|1031.45|1047.9|1031.9|1047.9|1031.9|1047.45|1031.45|4
1643282670000|2022-01-27 11:24:30|1047.59|1031.59|1047.59|1031.59|1047.59|1031.59|1047.59|1031.59|1
1643282680000|2022-01-27 11:24:40|1047.5|1031.5|1047.5|1031.5|1047.5|1031.5|1047.5|1031.5|1
1643282690000|2022-01-27 11:24:50|1047.35|1031.35|1047.35|1031.35|1047.35|1031.35|1047.35|1031.35|1
1643282700000|2022-01-27 11:25:00|1047.5|1031.5|1047.5|1031.5|1047.5|1031.5|1047.5|1031.5|1
1643282710000|2022-01-27 11:25:10|1047.72|1031.72|1047.72|1031.72|1047.72|1031.72|1047.72|1031.72|1
1643282720000|2022-01-27 11:25:20|1047.73|1031.73|1048.37|1032.37|1048.37|1032.37|1047.73|1031.73|2
1643282730000|2022-01-27 11:25:30|1048.38|1032.38|1048.49|1032.49|1048.51|1032.51|1048.38|1032.38|6
1643282740000|2022-01-27 11:25:40|1048.6|1032.6|1048.59|1032.59|1048.61|1032.61|1048.59|1032.59|3
1643282750000|2022-01-27 11:25:50|1048.6|1032.6|1048.6|1032.6|1048.6|1032.6|1048.59|1032.59|5
1643282760000|2022-01-27 11:26:00|1048.59|1032.59|1048.25|1032.25|1048.6|1032.6|1048.25|1032.25|8
1643282770000|2022-01-27 11:26:10|1048.5|1032.5|1048.82|1032.82|1049.08|1033.08|1048.5|1032.5|7
1643282780000|2022-01-27 11:26:20|1049.82|1033.82|1050.52|1034.52|1050.75|1034.75|1049.63|1033.63|15
1643282790000|2022-01-27 11:26:30|1050.36|1034.36|1050.11|1034.11|1050.5|1034.5|1049.99|1033.99|14
1643282800000|2022-01-27 11:26:40|1049.99|1033.99|1049.62|1033.62|1050.08|1034.08|1049.62|1033.62|7
1643282810000|2022-01-27 11:26:50|1049.67|1033.67|1049.62|1033.62|1049.68|1033.68|1049.62|1033.62|3
1643282820000|2022-01-27 11:27:00|1049.68|1033.68|1050.52|1034.52|1050.55|1034.55|1049.68|1033.68|8
1643282830000|2022-01-27 11:27:10|1050.86|1034.86|1051.56|1035.56|1051.56|1035.56|1050.86|1034.86|8
1643282840000|2022-01-27 11:27:20|1051.7|1035.7|1052.38|1036.38|1052.38|1036.38|1051.59|1035.59|14
1643282850000|2022-01-27 11:27:30|1052.5|1036.5|1052.88|1036.88|1052.88|1036.88|1052.5|1036.5|3
1643282860000|2022-01-27 11:27:40|1052.87|1036.87|1052.9|1036.9|1052.93|1036.93|1052.5|1036.5|8
1643282870000|2022-01-27 11:27:50|1052.65|1036.65|1052.63|1036.63|1052.9|1036.9|1052.5|1036.5|5
1643282880000|2022-01-27 11:28:00|1052.5|1036.5|1052.5|1036.5|1052.58|1036.58|1052.5|1036.5|3
1643282900000|2022-01-27 11:28:20|1051.65|1035.65|1052|1036|1052|1036|1051.65|1035.65|2
1643282920000|2022-01-27 11:28:40|1051.65|1035.65|1051.65|1035.65|1051.65|1035.65|1051.65|1035.65|1
1643282940000|2022-01-27 11:29:00|1051.5|1035.5|1051.12|1035.12|1051.5|1035.5|1051|1035|8
1643282950000|2022-01-27 11:29:10|1050.62|1034.62|1051.18|1035.18|1051.18|1035.18|1050.62|1034.62|3
1643282960000|2022-01-27 11:29:20|1051.2|1035.2|1051.38|1035.38|1051.38|1035.38|1051.2|1035.2|2
1643282970000|2022-01-27 11:29:30|1051.2|1035.2|1052.34|1036.34|1052.44|1036.44|1051.2|1035.2|15
1643282980000|2022-01-27 11:29:40|1052.33|1036.33|1052.34|1036.34|1052.47|1036.47|1052.33|1036.33|11
1643282990000|2022-01-27 11:29:50|1052.45|1036.45|1052.36|1036.36|1052.5|1036.5|1052.36|1036.36|14
1643283000000|2022-01-27 11:30:00|1052.37|1036.37|1052.5|1036.5|1052.6|1036.6|1052.34|1036.34|7
1643283010000|2022-01-27 11:30:10|1052.45|1036.45|1052.46|1036.46|1052.78|1036.78|1052.43|1036.43|7
1643283020000|2022-01-27 11:30:20|1052.59|1036.59|1052.46|1036.46|1052.59|1036.59|1052.46|1036.46|2
1643283030000|2022-01-27 11:30:30|1052.55|1036.55|1052.55|1036.55|1052.55|1036.55|1052.55|1036.55|1
1643283040000|2022-01-27 11:30:40|1052.3|1036.3|1052.5|1036.5|1052.5|1036.5|1052.25|1036.25|3
1643283060000|2022-01-27 11:31:00|1052|1036|1052|1036|1052|1036|1052|1036|1
1643283120000|2022-01-27 11:32:00|1052.38|1036.38|1052.5|1036.5|1052.5|1036.5|1052.38|1036.38|2
1643283130000|2022-01-27 11:32:10|1052.38|1036.38|1052.38|1036.38|1052.38|1036.38|1052.38|1036.38|1
1643283140000|2022-01-27 11:32:20|1052.27|1036.27|1052.5|1036.5|1052.5|1036.5|1052.27|1036.27|2
1643283180000|2022-01-27 11:33:00|1052.36|1036.36|1052|1036|1052.36|1036.36|1052|1036|2
1643283190000|2022-01-27 11:33:10|1051.88|1035.88|1052.26|1036.26|1052.26|1036.26|1051.88|1035.88|3
1643283200000|2022-01-27 11:33:20|1052.5|1036.5|1051.7|1035.7|1052.5|1036.5|1051.7|1035.7|2
1643283210000|2022-01-27 11:33:30|1051.65|1035.65|1051.65|1035.65|1051.65|1035.65|1051.65|1035.65|1
1643283220000|2022-01-27 11:33:40|1052|1036|1052.5|1036.5|1052.53|1036.53|1052|1036|4
1643283240000|2022-01-27 11:34:00|1052.35|1036.35|1052.5|1036.5|1052.5|1036.5|1052.35|1036.35|3
1643283250000|2022-01-27 11:34:10|1052.77|1036.77|1052.77|1036.77|1052.77|1036.77|1052.77|1036.77|1
1643283270000|2022-01-27 11:34:30|1052.75|1036.75|1052.77|1036.77|1052.77|1036.77|1052.75|1036.75|2
1643283280000|2022-01-27 11:34:40|1053.02|1037.02|1054.17|1038.17|1054.17|1038.17|1053.02|1037.02|11
1643283290000|2022-01-27 11:34:50|1054.5|1038.5|1054.67|1038.67|1054.67|1038.67|1054.5|1038.5|2
1643283300000|2022-01-27 11:35:00|1054.92|1038.92|1054.92|1038.92|1054.92|1038.92|1054.67|1038.67|3
1643283310000|2022-01-27 11:35:10|1055.38|1039.38|1055.5|1039.5|1055.5|1039.5|1054.8|1038.8|8
1643283320000|2022-01-27 11:35:20|1055.42|1039.42|1055.5|1039.5|1055.5|1039.5|1055.33|1039.33|5
1643283330000|2022-01-27 11:35:30|1055.7|1039.7|1054.83|1038.83|1055.7|1039.7|1054.83|1038.83|4
1643283340000|2022-01-27 11:35:40|1054.82|1038.82|1054.35|1038.35|1054.82|1038.82|1054.35|1038.35|2
1643283350000|2022-01-27 11:35:50|1054.25|1038.25|1054.21|1038.21|1054.25|1038.25|1054.21|1038.21|2
1643283360000|2022-01-27 11:36:00|1054.15|1038.15|1054.16|1038.16|1054.16|1038.16|1054.15|1038.15|2
1643283370000|2022-01-27 11:36:10|1054.27|1038.27|1055.35|1039.35|1055.35|1039.35|1054.27|1038.27|5
1643283380000|2022-01-27 11:36:20|1055.38|1039.38|1055.39|1039.39|1055.4|1039.4|1055.38|1039.38|4
1643283400000|2022-01-27 11:36:40|1055.5|1039.5|1053|1037|1055.5|1039.5|1052.68|1036.68|14
1643283410000|2022-01-27 11:36:50|1052.38|1036.38|1051.75|1035.75|1052.38|1036.38|1051.75|1035.75|3
1643283420000|2022-01-27 11:37:00|1051.88|1035.88|1052.09|1036.09|1052.15|1036.15|1051.88|1035.88|4
1643283430000|2022-01-27 11:37:10|1052.22|1036.22|1052.26|1036.26|1052.26|1036.26|1052.22|1036.22|2
1643283440000|2022-01-27 11:37:20|1052.39|1036.39|1052.45|1036.45|1052.85|1036.85|1052.39|1036.39|4
1643283450000|2022-01-27 11:37:30|1052.48|1036.48|1052.49|1036.49|1052.49|1036.49|1052.48|1036.48|2
1643283460000|2022-01-27 11:37:40|1052.5|1036.5|1052.5|1036.5|1052.5|1036.5|1052.48|1036.48|4
1643283490000|2022-01-27 11:38:10|1052.34|1036.34|1051.85|1035.85|1052.34|1036.34|1051.85|1035.85|4
1643283500000|2022-01-27 11:38:20|1051.77|1035.77|1052.14|1036.14|1052.22|1036.22|1051.77|1035.77|3
1643283510000|2022-01-27 11:38:30|1052.06|1036.06|1052.06|1036.06|1052.06|1036.06|1052.06|1036.06|1
1643283520000|2022-01-27 11:38:40|1051.56|1035.56|1051.56|1035.56|1051.56|1035.56|1051.56|1035.56|1
1643283530000|2022-01-27 11:38:50|1051.53|1035.53|1051.56|1035.56|1051.56|1035.56|1051.53|1035.53|6
1643283540000|2022-01-27 11:39:00|1051.53|1035.53|1051.25|1035.25|1051.56|1035.56|1051.25|1035.25|6
1643283550000|2022-01-27 11:39:10|1051|1035|1050.3|1034.3|1051|1035|1050.3|1034.3|2
1643283560000|2022-01-27 11:39:20|1050.35|1034.35|1050.35|1034.35|1050.35|1034.35|1050.35|1034.35|1
1643283570000|2022-01-27 11:39:30|1050.46|1034.46|1050.5|1034.5|1050.5|1034.5|1050.35|1034.35|5
1643283590000|2022-01-27 11:39:50|1050.62|1034.62|1050.5|1034.5|1050.62|1034.62|1050.5|1034.5|2
1643283600000|2022-01-27 11:40:00|1050.61|1034.61|1050.92|1034.92|1051.23|1035.23|1050.61|1034.61|5
1643283610000|2022-01-27 11:40:10|1050.87|1034.87|1050.76|1034.76|1050.87|1034.87|1050.59|1034.59|9
1643283620000|2022-01-27 11:40:20|1050.87|1034.87|1051.97|1035.97|1051.97|1035.97|1050.87|1034.87|9
1643283640000|2022-01-27 11:40:40|1051.9|1035.9|1051.5|1035.5|1051.9|1035.9|1051.5|1035.5|2
1643283650000|2022-01-27 11:40:50|1051.36|1035.36|1051.5|1035.5|1051.5|1035.5|1051.36|1035.36|2
1643283660000|2022-01-27 11:41:00|1051.35|1035.35|1050.85|1034.85|1051.35|1035.35|1050.84|1034.84|4
1643283670000|2022-01-27 11:41:10|1051.4|1035.4|1051.7|1035.7|1051.7|1035.7|1051.4|1035.4|4
1643283680000|2022-01-27 11:41:20|1051.77|1035.77|1051.74|1035.74|1051.77|1035.77|1051.5|1035.5|8
1643283690000|2022-01-27 11:41:30|1051.69|1035.69|1052.66|1036.66|1052.66|1036.66|1051.69|1035.69|7
1643283700000|2022-01-27 11:41:40|1052.65|1036.65|1052.53|1036.53|1052.65|1036.65|1052.53|1036.53|2
1643283720000|2022-01-27 11:42:00|1052.5|1036.5|1052.53|1036.53|1052.53|1036.53|1052.5|1036.5|2
1643283730000|2022-01-27 11:42:10|1052.5|1036.5|1052.53|1036.53|1052.68|1036.68|1052.5|1036.5|5
1643283740000|2022-01-27 11:42:20|1052.68|1036.68|1052.73|1036.73|1052.93|1036.93|1052.54|1036.54|10
1643283750000|2022-01-27 11:42:30|1052.54|1036.54|1052.73|1036.73|1052.73|1036.73|1052.54|1036.54|2
1643283760000|2022-01-27 11:42:40|1052.86|1036.86|1052.81|1036.81|1053|1037|1052.81|1036.81|3
1643283770000|2022-01-27 11:42:50|1052.75|1036.75|1053.25|1037.25|1053.25|1037.25|1052.75|1036.75|2
1643283790000|2022-01-27 11:43:10|1053.34|1037.34|1053.89|1037.89|1053.89|1037.89|1053.34|1037.34|4
1643283800000|2022-01-27 11:43:20|1053.93|1037.93|1053.93|1037.93|1053.93|1037.93|1053.93|1037.93|1
1643283810000|2022-01-27 11:43:30|1053.97|1037.97|1053.93|1037.93|1053.99|1037.99|1053.93|1037.93|3
1643283830000|2022-01-27 11:43:50|1053.74|1037.74|1053.74|1037.74|1053.74|1037.74|1053.74|1037.74|1
1643283840000|2022-01-27 11:44:00|1053.5|1037.5|1053.5|1037.5|1053.5|1037.5|1053.5|1037.5|1
1643283850000|2022-01-27 11:44:10|1052.7|1036.7|1053|1037|1053|1037|1052.7|1036.7|2
1643283860000|2022-01-27 11:44:20|1052.65|1036.65|1052.65|1036.65|1052.65|1036.65|1052.65|1036.65|1
1643283870000|2022-01-27 11:44:30|1053|1037|1053|1037|1053|1037|1053|1037|1
1643283880000|2022-01-27 11:44:40|1052.85|1036.85|1053|1037|1053.25|1037.25|1052.85|1036.85|3
1643283900000|2022-01-27 11:45:00|1052.5|1036.5|1052.5|1036.5|1052.5|1036.5|1052.5|1036.5|1
1643283910000|2022-01-27 11:45:10|1052.27|1036.27|1052.5|1036.5|1052.68|1036.68|1052.27|1036.27|6
1643283920000|2022-01-27 11:45:20|1052.62|1036.62|1052.5|1036.5|1052.64|1036.64|1052.5|1036.5|10
1643283930000|2022-01-27 11:45:30|1052.46|1036.46|1052.47|1036.47|1052.47|1036.47|1052.46|1036.46|2
1643283940000|2022-01-27 11:45:40|1052.35|1036.35|1052.46|1036.46|1052.46|1036.46|1052.35|1036.35|2
1643283950000|2022-01-27 11:45:50|1052.29|1036.29|1052.29|1036.29|1052.4|1036.4|1052.29|1036.29|4
1643283960000|2022-01-27 11:46:00|1052.3|1036.3|1052.3|1036.3|1052.4|1036.4|1052.29|1036.29|9
1643283970000|2022-01-27 11:46:10|1052.29|1036.29|1052.3|1036.3|1052.3|1036.3|1052.29|1036.29|8
1643283980000|2022-01-27 11:46:20|1052.4|1036.4|1052.06|1036.06|1052.45|1036.45|1052.06|1036.06|5
1643283990000|2022-01-27 11:46:30|1052.17|1036.17|1052.17|1036.17|1052.17|1036.17|1052.17|1036.17|1
1643284010000|2022-01-27 11:46:50|1052.04|1036.04|1052.15|1036.15|1052.4|1036.4|1051.56|1035.56|15
1643284020000|2022-01-27 11:47:00|1052.45|1036.45|1052.45|1036.45|1052.45|1036.45|1052.45|1036.45|1
1643284030000|2022-01-27 11:47:10|1052.5|1036.5|1053.28|1037.28|1053.36|1037.36|1052.5|1036.5|6
1643284040000|2022-01-27 11:47:20|1053.29|1037.29|1053.5|1037.5|1053.5|1037.5|1053.29|1037.29|4
1643284060000|2022-01-27 11:47:40|1053.4|1037.4|1053.4|1037.4|1053.4|1037.4|1052.89|1036.89|6
1643284070000|2022-01-27 11:47:50|1053.21|1037.21|1052.89|1036.89|1053.21|1037.21|1052.89|1036.89|2
1643284080000|2022-01-27 11:48:00|1052.6|1036.6|1052.6|1036.6|1052.6|1036.6|1052.6|1036.6|1
1643284090000|2022-01-27 11:48:10|1052.5|1036.5|1052.5|1036.5|1052.5|1036.5|1052.5|1036.5|1
1643284100000|2022-01-27 11:48:20|1052.75|1036.75|1053.49|1037.49|1053.49|1037.49|1052.75|1036.75|5
1643284130000|2022-01-27 11:48:50|1053.51|1037.51|1053.51|1037.51|1053.51|1037.51|1053.51|1037.51|1
1643284150000|2022-01-27 11:49:10|1053.5|1037.5|1052.25|1036.25|1053.5|1037.5|1052.25|1036.25|6
1643284160000|2022-01-27 11:49:20|1052.1|1036.1|1051.24|1035.24|1052.1|1036.1|1050.98|1034.98|8
1643284170000|2022-01-27 11:49:30|1051.23|1035.23|1051.27|1035.27|1051.27|1035.27|1051|1035|5
1643284180000|2022-01-27 11:49:40|1051.5|1035.5|1051.5|1035.5|1051.55|1035.55|1051.5|1035.5|3
1643284190000|2022-01-27 11:49:50|1051.42|1035.42|1051.33|1035.33|1051.42|1035.42|1051.16|1035.16|11
1643284200000|2022-01-27 11:50:00|1051.16|1035.16|1051.45|1035.45|1051.5|1035.5|1050.56|1034.56|10
1643284210000|2022-01-27 11:50:10|1051.41|1035.41|1051.5|1035.5|1051.56|1035.56|1050.61|1034.61|11
1643284220000|2022-01-27 11:50:20|1051.39|1035.39|1052.38|1036.38|1052.39|1036.39|1051.39|1035.39|11
1643284230000|2022-01-27 11:50:30|1052.45|1036.45|1052.45|1036.45|1052.45|1036.45|1052.45|1036.45|1
1643284240000|2022-01-27 11:50:40|1052.5|1036.5|1052.5|1036.5|1052.5|1036.5|1052.48|1036.48|7
1643284260000|2022-01-27 11:51:00|1052.47|1036.47|1052.47|1036.47|1052.47|1036.47|1052.47|1036.47|1
1643284270000|2022-01-27 11:51:10|1052.5|1036.5|1053.5|1037.5|1053.5|1037.5|1052.5|1036.5|6
1643284290000|2022-01-27 11:51:30|1053.56|1037.56|1053.66|1037.66|1053.66|1037.66|1053.5|1037.5|3
1643284300000|2022-01-27 11:51:40|1053.65|1037.65|1053.65|1037.65|1053.65|1037.65|1053.65|1037.65|1
1643284310000|2022-01-27 11:51:50|1053.63|1037.63|1053.63|1037.63|1053.63|1037.63|1053.63|1037.63|1
1643284320000|2022-01-27 11:52:00|1053.5|1037.5|1053.62|1037.62|1053.62|1037.62|1053.5|1037.5|2
1643284330000|2022-01-27 11:52:10|1053.5|1037.5|1053.5|1037.5|1053.5|1037.5|1053.5|1037.5|1
1643284340000|2022-01-27 11:52:20|1053.6|1037.6|1053.6|1037.6|1053.6|1037.6|1053.6|1037.6|1
1643284350000|2022-01-27 11:52:30|1053.61|1037.61|1053.6|1037.6|1053.61|1037.61|1053.6|1037.6|2
1643284360000|2022-01-27 11:52:40|1053.61|1037.61|1053.61|1037.61|1053.61|1037.61|1053.61|1037.61|1
1643284380000|2022-01-27 11:53:00|1053.6|1037.6|1054.4|1038.4|1054.4|1038.4|1053.6|1037.6|5
1643284390000|2022-01-27 11:53:10|1054.5|1038.5|1054.21|1038.21|1054.5|1038.5|1054.21|1038.21|7
1643284400000|2022-01-27 11:53:20|1054.22|1038.22|1054.19|1038.19|1054.36|1038.36|1054.18|1038.18|7
1643284410000|2022-01-27 11:53:30|1054.18|1038.18|1054.19|1038.19|1054.19|1038.19|1054.18|1038.18|2
1643284440000|2022-01-27 11:54:00|1053.69|1037.69|1054.45|1038.45|1054.45|1038.45|1053.69|1037.69|5
1643284450000|2022-01-27 11:54:10|1054.5|1038.5|1054.5|1038.5|1054.5|1038.5|1054.5|1038.5|1
1643284460000|2022-01-27 11:54:20|1054.65|1038.65|1054.65|1038.65|1055.42|1039.42|1054.65|1038.65|7
1643284470000|2022-01-27 11:54:30|1054.5|1038.5|1054.5|1038.5|1054.5|1038.5|1054.5|1038.5|1
1643284500000|2022-01-27 11:55:00|1054.39|1038.39|1054.18|1038.18|1054.39|1038.39|1054.18|1038.18|5
1643284510000|2022-01-27 11:55:10|1053.78|1037.78|1053.61|1037.61|1053.78|1037.78|1053.61|1037.61|3
1643284520000|2022-01-27 11:55:20|1053.5|1037.5|1053.5|1037.5|1053.5|1037.5|1053.22|1037.22|4
1643284530000|2022-01-27 11:55:30|1053.37|1037.37|1053.15|1037.15|1053.5|1037.5|1053.15|1037.15|3
1643284540000|2022-01-27 11:55:40|1052.5|1036.5|1052.5|1036.5|1052.5|1036.5|1052.5|1036.5|1
1643284570000|2022-01-27 11:56:10|1052.72|1036.72|1053.48|1037.48|1053.48|1037.48|1052.59|1036.59|5
1643284580000|2022-01-27 11:56:20|1053.49|1037.49|1053.48|1037.48|1053.49|1037.49|1053.48|1037.48|2
1643284590000|2022-01-27 11:56:30|1053.66|1037.66|1054.26|1038.26|1054.35|1038.35|1053.5|1037.5|6
1643284600000|2022-01-27 11:56:40|1054.4|1038.4|1054.4|1038.4|1054.4|1038.4|1054.4|1038.4|1
1643284610000|2022-01-27 11:56:50|1054.45|1038.45|1054.45|1038.45|1054.45|1038.45|1054.45|1038.45|1
1643284620000|2022-01-27 11:57:00|1054.32|1038.32|1053.5|1037.5|1054.32|1038.32|1053.5|1037.5|3
1643284630000|2022-01-27 11:57:10|1053.6|1037.6|1053.6|1037.6|1053.6|1037.6|1053.6|1037.6|1
1643284650000|2022-01-27 11:57:30|1053.82|1037.82|1054.32|1038.32|1054.32|1038.32|1053.75|1037.75|4
1643284660000|2022-01-27 11:57:40|1054.43|1038.43|1054.4|1038.4|1054.43|1038.43|1054.32|1038.32|6
1643284670000|2022-01-27 11:57:50|1054.32|1038.32|1054.5|1038.5|1054.5|1038.5|1054.32|1038.32|3
1643284680000|2022-01-27 11:58:00|1054.35|1038.35|1054.13|1038.13|1054.35|1038.35|1054.13|1038.13|3
1643284690000|2022-01-27 11:58:10|1054.47|1038.47|1054.47|1038.47|1054.47|1038.47|1054.47|1038.47|1
1643284700000|2022-01-27 11:58:20|1054.49|1038.49|1053.9|1037.9|1054.5|1038.5|1053.9|1037.9|8
1643284710000|2022-01-27 11:58:30|1054|1038|1054.2|1038.2|1054.35|1038.35|1053.85|1037.85|5
1643284720000|2022-01-27 11:58:40|1054.41|1038.41|1054.5|1038.5|1054.56|1038.56|1054.41|1038.41|11
1643284740000|2022-01-27 11:59:00|1054.83|1038.83|1055|1039|1055|1039|1054.83|1038.83|5
1643284750000|2022-01-27 11:59:10|1055.16|1039.16|1056.64|1040.64|1056.64|1040.64|1055.16|1039.16|9
1643284760000|2022-01-27 11:59:20|1056.5|1040.5|1056.5|1040.5|1056.5|1040.5|1056.5|1040.5|1
1643284770000|2022-01-27 11:59:30|1056.4|1040.4|1056.4|1040.4|1056.4|1040.4|1056.4|1040.4|1
1643284780000|2022-01-27 11:59:40|1056.19|1040.19|1056.34|1040.34|1056.35|1040.35|1055.74|1039.74|8
1643284790000|2022-01-27 11:59:50|1056.35|1040.35|1056.5|1040.5|1056.5|1040.5|1056.35|1040.35|2
1643284800000|2022-01-27 12:00:00|1056.6|1040.6|1058.07|1042.07|1058.07|1042.07|1056.6|1040.6|12
1643284810000|2022-01-27 12:00:10|1058.05|1042.05|1058.34|1042.34|1058.4|1042.4|1057.96|1041.96|5
1643284820000|2022-01-27 12:00:20|1058.4|1042.4|1058.08|1042.08|1058.4|1042.4|1058|1042|7
1643284830000|2022-01-27 12:00:30|1057.58|1041.58|1057.57|1041.57|1057.75|1041.75|1057.5|1041.5|4
1643284840000|2022-01-27 12:00:40|1057.83|1041.83|1057.8|1041.8|1058.33|1042.33|1057.8|1041.8|8
1643284850000|2022-01-27 12:00:50|1058.3|1042.3|1057.83|1041.83|1058.33|1042.33|1057.83|1041.83|3
1643284870000|2022-01-27 12:01:10|1058|1042|1058.5|1042.5|1058.5|1042.5|1058|1042|2
1643284880000|2022-01-27 12:01:20|1058.94|1042.94|1059.65|1043.65|1060.06|1044.06|1058.94|1042.94|14
1643284890000|2022-01-27 12:01:30|1060.15|1044.15|1060.5|1044.5|1060.5|1044.5|1060.15|1044.15|6
1643284900000|2022-01-27 12:01:40|1060.52|1044.52|1060.35|1044.35|1060.52|1044.52|1060.35|1044.35|3
1643284910000|2022-01-27 12:01:50|1060.47|1044.47|1060.5|1044.5|1060.5|1044.5|1060.47|1044.47|2
1643284920000|2022-01-27 12:02:00|1060.2|1044.2|1059.5|1043.5|1060.5|1044.5|1059.3|1043.3|13
1643284930000|2022-01-27 12:02:10|1059.75|1043.75|1059.66|1043.66|1059.75|1043.75|1059.5|1043.5|4
1643284940000|2022-01-27 12:02:20|1059.5|1043.5|1058.8|1042.8|1059.5|1043.5|1058.8|1042.8|4
1643284950000|2022-01-27 12:02:30|1058.79|1042.79|1058.61|1042.61|1058.79|1042.79|1058.5|1042.5|7
1643284960000|2022-01-27 12:02:40|1058.5|1042.5|1058.57|1042.57|1058.77|1042.77|1058.49|1042.49|4
1643284970000|2022-01-27 12:02:50|1058.46|1042.46|1058.5|1042.5|1058.75|1042.75|1058.46|1042.46|10
1643284980000|2022-01-27 12:03:00|1058.66|1042.66|1058.3|1042.3|1058.66|1042.66|1058.25|1042.25|5
1643284990000|2022-01-27 12:03:10|1058.17|1042.17|1057.5|1041.5|1058.17|1042.17|1057.5|1041.5|6
1643285000000|2022-01-27 12:03:20|1057.75|1041.75|1058.16|1042.16|1058.16|1042.16|1057.66|1041.66|4
1643285010000|2022-01-27 12:03:30|1058.17|1042.17|1058.5|1042.5|1058.62|1042.62|1058.17|1042.17|5
1643285030000|2022-01-27 12:03:50|1058.35|1042.35|1058.35|1042.35|1058.35|1042.35|1058.35|1042.35|1
1643285040000|2022-01-27 12:04:00|1058.41|1042.41|1058.5|1042.5|1058.63|1042.63|1058.41|1042.41|8
1643285050000|2022-01-27 12:04:10|1058.68|1042.68|1059.48|1043.48|1059.78|1043.78|1058.68|1042.68|12
1643285060000|2022-01-27 12:04:20|1059.49|1043.49|1059.5|1043.5|1059.57|1043.57|1059.48|1043.48|4
1643285070000|2022-01-27 12:04:30|1059.4|1043.4|1058.88|1042.88|1059.4|1043.4|1058.75|1042.75|8
1643285080000|2022-01-27 12:04:40|1058.5|1042.5|1058.65|1042.65|1058.65|1042.65|1058.5|1042.5|2
1643285090000|2022-01-27 12:04:50|1058.88|1042.88|1057.5|1041.5|1058.88|1042.88|1057.5|1041.5|6
1643285100000|2022-01-27 12:05:00|1057.21|1041.21|1057.17|1041.17|1057.21|1041.21|1057.17|1041.17|2
1643285110000|2022-01-27 12:05:10|1056.65|1040.65|1056.65|1040.65|1056.65|1040.65|1056.65|1040.65|1
1643285120000|2022-01-27 12:05:20|1056.7|1040.7|1056.7|1040.7|1056.7|1040.7|1056.7|1040.7|1
1643285130000|2022-01-27 12:05:30|1056.59|1040.59|1056.59|1040.59|1056.59|1040.59|1056.59|1040.59|1
1643285140000|2022-01-27 12:05:40|1056.7|1040.7|1056.71|1040.71|1056.71|1040.71|1056.7|1040.7|2
1643285160000|2022-01-27 12:06:00|1056.7|1040.7|1056.7|1040.7|1056.7|1040.7|1056.7|1040.7|1
1643285170000|2022-01-27 12:06:10|1056.59|1040.59|1056.59|1040.59|1056.59|1040.59|1056.59|1040.59|1
1643285180000|2022-01-27 12:06:20|1056.81|1040.81|1056.7|1040.7|1056.81|1040.81|1056.65|1040.65|5
1643285200000|2022-01-27 12:06:40|1056.55|1040.55|1056.55|1040.55|1056.55|1040.55|1056.55|1040.55|1
1643285210000|2022-01-27 12:06:50|1056.67|1040.67|1056.94|1040.94|1056.94|1040.94|1056.67|1040.67|3
1643285220000|2022-01-27 12:07:00|1057.37|1041.37|1056.99|1040.99|1057.37|1041.37|1056.89|1040.89|12
1643285230000|2022-01-27 12:07:10|1057.41|1041.41|1058|1042|1058.61|1042.61|1057.41|1041.41|12
1643285240000|2022-01-27 12:07:20|1058.19|1042.19|1058.49|1042.49|1058.59|1042.59|1057.65|1041.65|8
1643285250000|2022-01-27 12:07:30|1058.4|1042.4|1058.3|1042.3|1058.43|1042.43|1058.29|1042.29|6
1643285260000|2022-01-27 12:07:40|1058.19|1042.19|1058.19|1042.19|1058.19|1042.19|1058.19|1042.19|1
1643285270000|2022-01-27 12:07:50|1057.69|1041.69|1057.69|1041.69|1057.69|1041.69|1057.69|1041.69|1
1643285280000|2022-01-27 12:08:00|1057.27|1041.27|1057.22|1041.22|1057.27|1041.27|1057.22|1041.22|7
1643285290000|2022-01-27 12:08:10|1057.14|1041.14|1056.72|1040.72|1057.14|1041.14|1056.72|1040.72|4
1643285300000|2022-01-27 12:08:20|1057.01|1041.01|1057.42|1041.42|1057.42|1041.42|1056.72|1040.72|5
1643285310000|2022-01-27 12:08:30|1057.43|1041.43|1057.22|1041.22|1057.5|1041.5|1057.22|1041.22|5
1643285320000|2022-01-27 12:08:40|1057.12|1041.12|1057|1041|1057.12|1041.12|1057|1041|3
1643285330000|2022-01-27 12:08:50|1057.07|1041.07|1056.73|1040.73|1057.07|1041.07|1056.6|1040.6|5
1643285340000|2022-01-27 12:09:00|1056.72|1040.72|1056.73|1040.73|1056.73|1040.73|1056.72|1040.72|4
1643285350000|2022-01-27 12:09:10|1056.72|1040.72|1057.55|1041.55|1057.55|1041.55|1056.72|1040.72|8
1643285360000|2022-01-27 12:09:20|1057.5|1041.5|1057.84|1041.84|1057.84|1041.84|1057.5|1041.5|3
1643285370000|2022-01-27 12:09:30|1057.97|1041.97|1057.5|1041.5|1057.97|1041.97|1057.5|1041.5|5
1643285380000|2022-01-27 12:09:40|1057.38|1041.38|1057.31|1041.31|1057.5|1041.5|1057.31|1041.31|3
1643285390000|2022-01-27 12:09:50|1057.41|1041.41|1057.86|1041.86|1058.4|1042.4|1057.41|1041.41|15
1643285400000|2022-01-27 12:10:00|1057.65|1041.65|1058.5|1042.5|1058.5|1042.5|1057.57|1041.57|8
1643285410000|2022-01-27 12:10:10|1058.54|1042.54|1058.54|1042.54|1058.57|1042.57|1058.5|1042.5|4
1643285420000|2022-01-27 12:10:20|1058.65|1042.65|1058.65|1042.65|1058.65|1042.65|1058.65|1042.65|1
1643285430000|2022-01-27 12:10:30|1058.57|1042.57|1058|1042|1058.57|1042.57|1058|1042|5
1643285450000|2022-01-27 12:10:50|1058.22|1042.22|1057.76|1041.76|1058.22|1042.22|1057.76|1041.76|3
1643285460000|2022-01-27 12:11:00|1058|1042|1058|1042|1058|1042|1058|1042|1
1643285480000|2022-01-27 12:11:20|1057.76|1041.76|1058.54|1042.54|1058.54|1042.54|1057.76|1041.76|6
1643285490000|2022-01-27 12:11:30|1058.49|1042.49|1059.03|1043.03|1059.16|1043.16|1058.44|1042.44|11
1643285500000|2022-01-27 12:11:40|1059.15|1043.15|1060.24|1044.24|1060.24|1044.24|1059.15|1043.15|17
1643285510000|2022-01-27 12:11:50|1060.17|1044.17|1060.17|1044.17|1060.38|1044.38|1060.17|1044.17|9
1643285520000|2022-01-27 12:12:00|1059.6|1043.6|1060.26|1044.26|1060.35|1044.35|1059.5|1043.5|10
1643285530000|2022-01-27 12:12:10|1060.27|1044.27|1060.29|1044.29|1060.44|1044.44|1060.16|1044.16|11
1643285540000|2022-01-27 12:12:20|1060.43|1044.43|1060.17|1044.17|1060.43|1044.43|1060.16|1044.16|7
1643285550000|2022-01-27 12:12:30|1060.25|1044.25|1060.55|1044.55|1060.62|1044.62|1060.17|1044.17|9
1643285560000|2022-01-27 12:12:40|1061.25|1045.25|1060.73|1044.73|1061.25|1045.25|1060.73|1044.73|4
1643285570000|2022-01-27 12:12:50|1060.98|1044.98|1062.77|1046.77|1062.77|1046.77|1060.98|1044.98|14
1643285580000|2022-01-27 12:13:00|1062.47|1046.47|1062.21|1046.21|1062.5|1046.5|1062.21|1046.21|5
1643285590000|2022-01-27 12:13:10|1062.45|1046.45|1062.21|1046.21|1062.45|1046.45|1062.21|1046.21|3
1643285600000|2022-01-27 12:13:20|1062.25|1046.25|1063.08|1047.08|1063.08|1047.08|1062.2|1046.2|12
1643285610000|2022-01-27 12:13:30|1062.54|1046.54|1063.22|1047.22|1063.3|1047.3|1062.5|1046.5|11
1643285620000|2022-01-27 12:13:40|1063.23|1047.23|1063.23|1047.23|1063.23|1047.23|1063.22|1047.22|3
1643285630000|2022-01-27 12:13:50|1063.22|1047.22|1062.68|1046.68|1063.22|1047.22|1062.68|1046.68|5
1643285640000|2022-01-27 12:14:00|1062.65|1046.65|1063|1047|1063|1047|1062.65|1046.65|3
1643285670000|2022-01-27 12:14:30|1062.5|1046.5|1062.47|1046.47|1062.6|1046.6|1061.7|1045.7|13
1643285680000|2022-01-27 12:14:40|1062.45|1046.45|1062.63|1046.63|1062.85|1046.85|1062.45|1046.45|12
1643285690000|2022-01-27 12:14:50|1062.65|1046.65|1062.62|1046.62|1062.65|1046.65|1062.62|1046.62|3
1643285700000|2022-01-27 12:15:00|1062.56|1046.56|1063.08|1047.08|1063.08|1047.08|1062.5|1046.5|6
1643285710000|2022-01-27 12:15:10|1062.71|1046.71|1063.97|1047.97|1063.97|1047.97|1062.59|1046.59|15
1643285720000|2022-01-27 12:15:20|1063.98|1047.98|1063.15|1047.15|1063.98|1047.98|1063.15|1047.15|9
1643285730000|2022-01-27 12:15:30|1063|1047|1062.5|1046.5|1063|1047|1062.5|1046.5|4
1643285740000|2022-01-27 12:15:40|1062.26|1046.26|1061.53|1045.53|1062.26|1046.26|1061.53|1045.53|3
1643285750000|2022-01-27 12:15:50|1061.5|1045.5|1061.5|1045.5|1061.76|1045.76|1061.5|1045.5|3
1643285760000|2022-01-27 12:16:00|1061.39|1045.39|1061.17|1045.17|1061.39|1045.39|1061.17|1045.17|2
1643285770000|2022-01-27 12:16:10|1061.16|1045.16|1060.5|1044.5|1061.16|1045.16|1060.5|1044.5|3
1643285780000|2022-01-27 12:16:20|1060.39|1044.39|1060.35|1044.35|1060.43|1044.43|1060.35|1044.35|5
1643285790000|2022-01-27 12:16:30|1060.42|1044.42|1060.43|1044.43|1060.43|1044.43|1060.42|1044.42|2
1643285800000|2022-01-27 12:16:40|1060.31|1044.31|1060.75|1044.75|1060.78|1044.78|1060.31|1044.31|10
1643285810000|2022-01-27 12:16:50|1060.6|1044.6|1060.5|1044.5|1060.6|1044.6|1060.5|1044.5|2
1643285820000|2022-01-27 12:17:00|1060.64|1044.64|1061.49|1045.49|1061.49|1045.49|1060.64|1044.64|6
1643285850000|2022-01-27 12:17:30|1061.52|1045.52|1061.53|1045.53|1061.53|1045.53|1061.52|1045.52|2
1643285860000|2022-01-27 12:17:40|1061.6|1045.6|1061.34|1045.34|1061.65|1045.65|1061.34|1045.34|6
1643285870000|2022-01-27 12:17:50|1061.17|1045.17|1061.18|1045.18|1061.18|1045.18|1061.17|1045.17|2
1643285880000|2022-01-27 12:18:00|1061|1045|1060.68|1044.68|1061|1045|1060.65|1044.65|3
1643285890000|2022-01-27 12:18:10|1060.65|1044.65|1060.68|1044.68|1060.68|1044.68|1060.65|1044.65|2
1643285910000|2022-01-27 12:18:30|1060.6|1044.6|1060.6|1044.6|1060.6|1044.6|1060.6|1044.6|1
1643285920000|2022-01-27 12:18:40|1061.02|1045.02|1060.6|1044.6|1061.02|1045.02|1060.6|1044.6|3
1643285930000|2022-01-27 12:18:50|1060.68|1044.68|1060.93|1044.93|1060.93|1044.93|1060.68|1044.68|2
1643285940000|2022-01-27 12:19:00|1060.68|1044.68|1060.64|1044.64|1060.81|1044.81|1060.62|1044.62|5
1643285950000|2022-01-27 12:19:10|1060.92|1044.92|1061.4|1045.4|1061.4|1045.4|1060.92|1044.92|2
1643285960000|2022-01-27 12:19:20|1060.72|1044.72|1061.5|1045.5|1061.5|1045.5|1060.72|1044.72|10
1643285970000|2022-01-27 12:19:30|1061.4|1045.4|1060.96|1044.96|1061.4|1045.4|1060.9|1044.9|5
1643285980000|2022-01-27 12:19:40|1060.64|1044.64|1060.5|1044.5|1060.75|1044.75|1060.49|1044.49|5
1643285990000|2022-01-27 12:19:50|1060.37|1044.37|1059.5|1043.5|1060.5|1044.5|1059.5|1043.5|7
1643286000000|2022-01-27 12:20:00|1059.6|1043.6|1059.59|1043.59|1059.65|1043.65|1059.59|1043.59|3
1643286010000|2022-01-27 12:20:10|1059.5|1043.5|1059.65|1043.65|1059.65|1043.65|1059.5|1043.5|2
1643286020000|2022-01-27 12:20:20|1059.55|1043.55|1060.7|1044.7|1061.07|1045.07|1059.55|1043.55|7
1643286030000|2022-01-27 12:20:30|1060.89|1044.89|1060.5|1044.5|1060.89|1044.89|1060.5|1044.5|5
1643286040000|2022-01-27 12:20:40|1060.2|1044.2|1060.39|1044.39|1060.39|1044.39|1060.2|1044.2|2
1643286050000|2022-01-27 12:20:50|1059.98|1043.98|1059.76|1043.76|1059.98|1043.98|1059.59|1043.59|4
1643286060000|2022-01-27 12:21:00|1059.59|1043.59|1060.46|1044.46|1060.6|1044.6|1059.59|1043.59|6
1643286070000|2022-01-27 12:21:10|1060.43|1044.43|1059.6|1043.6|1060.43|1044.43|1059.59|1043.59|8
1643286080000|2022-01-27 12:21:20|1059.83|1043.83|1060.16|1044.16|1060.16|1044.16|1059.59|1043.59|8
1643286090000|2022-01-27 12:21:30|1060.34|1044.34|1059.7|1043.7|1060.54|1044.54|1059.7|1043.7|11
1643286100000|2022-01-27 12:21:40|1059.59|1043.59|1059.59|1043.59|1059.69|1043.69|1059.59|1043.59|5
1643286110000|2022-01-27 12:21:50|1059.6|1043.6|1060.26|1044.26|1060.36|1044.36|1059.6|1043.6|6
1643286120000|2022-01-27 12:22:00|1059.69|1043.69|1060.5|1044.5|1060.62|1044.62|1059.6|1043.6|8
1643286130000|2022-01-27 12:22:10|1060.51|1044.51|1060.65|1044.65|1060.65|1044.65|1060.49|1044.49|6
1643286140000|2022-01-27 12:22:20|1060.96|1044.96|1061.54|1045.54|1061.54|1045.54|1060.96|1044.96|7
1643286150000|2022-01-27 12:22:30|1061.5|1045.5|1061.5|1045.5|1061.5|1045.5|1061.5|1045.5|1
1643286160000|2022-01-27 12:22:40|1061.38|1045.38|1061|1045|1061.38|1045.38|1061|1045|6
1643286170000|2022-01-27 12:22:50|1060.5|1044.5|1060.01|1044.01|1060.5|1044.5|1060.01|1044.01|5
1643286180000|2022-01-27 12:23:00|1060|1044|1059.5|1043.5|1060|1044|1059.5|1043.5|3
1643286190000|2022-01-27 12:23:10|1059|1043|1059|1043|1059|1043|1059|1043|1
1643286210000|2022-01-27 12:23:30|1058.5|1042.5|1058.5|1042.5|1058.51|1042.51|1058.4|1042.4|5
1643286220000|2022-01-27 12:23:40|1058.62|1042.62|1058.44|1042.44|1058.9|1042.9|1058.12|1042.12|9
1643286230000|2022-01-27 12:23:50|1058.35|1042.35|1058.25|1042.25|1058.35|1042.35|1058.18|1042.18|8
1643286240000|2022-01-27 12:24:00|1057.6|1041.6|1057.6|1041.6|1057.95|1041.95|1057.6|1041.6|5
1643286250000|2022-01-27 12:24:10|1057.73|1041.73|1057.73|1041.73|1057.73|1041.73|1057.73|1041.73|1
1643286260000|2022-01-27 12:24:20|1057.6|1041.6|1057.99|1041.99|1058.05|1042.05|1057.6|1041.6|5
1643286270000|2022-01-27 12:24:30|1058.07|1042.07|1058.34|1042.34|1058.44|1042.44|1058.07|1042.07|5
1643286280000|2022-01-27 12:24:40|1058.26|1042.26|1057.9|1041.9|1058.26|1042.26|1057.9|1041.9|4
1643286290000|2022-01-27 12:24:50|1058.1|1042.1|1057.95|1041.95|1058.1|1042.1|1057.95|1041.95|2
1643286300000|2022-01-27 12:25:00|1058.15|1042.15|1057.6|1041.6|1058.15|1042.15|1057.6|1041.6|5
1643286310000|2022-01-27 12:25:10|1057.59|1041.59|1058.5|1042.5|1058.5|1042.5|1057.59|1041.59|5
1643286320000|2022-01-27 12:25:20|1058.44|1042.44|1058.47|1042.47|1058.5|1042.5|1058.35|1042.35|4
1643286360000|2022-01-27 12:26:00|1058.63|1042.63|1058.63|1042.63|1058.63|1042.63|1058.63|1042.63|1
1643286370000|2022-01-27 12:26:10|1058.5|1042.5|1057.94|1041.94|1058.5|1042.5|1057.94|1041.94|6
1643286380000|2022-01-27 12:26:20|1057.85|1041.85|1057.77|1041.77|1057.85|1041.85|1057.77|1041.77|2
1643286390000|2022-01-27 12:26:30|1057.5|1041.5|1057.5|1041.5|1057.5|1041.5|1057.5|1041.5|1
1643286400000|2022-01-27 12:26:40|1057.81|1041.81|1057.8|1041.8|1057.81|1041.81|1057.8|1041.8|2
1643286410000|2022-01-27 12:26:50|1057.93|1041.93|1058.09|1042.09|1058.09|1042.09|1057.93|1041.93|5
1643286420000|2022-01-27 12:27:00|1058.17|1042.17|1058.5|1042.5|1058.86|1042.86|1058.17|1042.17|7
1643286430000|2022-01-27 12:27:10|1058.7|1042.7|1058.7|1042.7|1058.7|1042.7|1058.7|1042.7|1
1643286440000|2022-01-27 12:27:20|1058.5|1042.5|1058.35|1042.35|1058.5|1042.5|1058.35|1042.35|4
1643286450000|2022-01-27 12:27:30|1058.34|1042.34|1058.34|1042.34|1058.34|1042.34|1058.34|1042.34|1
1643286460000|2022-01-27 12:27:40|1058.3|1042.3|1058.13|1042.13|1058.3|1042.3|1058.13|1042.13|2
1643286470000|2022-01-27 12:27:50|1057.7|1041.7|1057.7|1041.7|1057.7|1041.7|1057.7|1041.7|1
1643286480000|2022-01-27 12:28:00|1057.75|1041.75|1058.13|1042.13|1058.13|1042.13|1057.63|1041.63|3
1643286490000|2022-01-27 12:28:10|1058.35|1042.35|1058.65|1042.65|1058.65|1042.65|1058.35|1042.35|5
1643286500000|2022-01-27 12:28:20|1059.21|1043.21|1059.14|1043.14|1059.6|1043.6|1059.1|1043.1|13
1643286520000|2022-01-27 12:28:40|1059.3|1043.3|1059.13|1043.13|1059.3|1043.3|1059.13|1043.13|2
1643286530000|2022-01-27 12:28:50|1059.25|1043.25|1059.61|1043.61|1059.61|1043.61|1059.25|1043.25|3
1643286540000|2022-01-27 12:29:00|1059.78|1043.78|1059.5|1043.5|1059.78|1043.78|1059.5|1043.5|3
1643286550000|2022-01-27 12:29:10|1059.63|1043.63|1059.5|1043.5|1059.7|1043.7|1059.36|1043.36|5
1643286570000|2022-01-27 12:29:30|1059|1043|1058.5|1042.5|1059|1043|1058.5|1042.5|2
1643286580000|2022-01-27 12:29:40|1058.75|1042.75|1058.67|1042.67|1058.75|1042.75|1058.67|1042.67|2
1643286590000|2022-01-27 12:29:50|1058.53|1042.53|1058.5|1042.5|1058.53|1042.53|1058.5|1042.5|2
1643286600000|2022-01-27 12:30:00|1058.45|1042.45|1058.63|1042.63|1058.63|1042.63|1058.45|1042.45|3
1643286610000|2022-01-27 12:30:10|1058.5|1042.5|1058.5|1042.5|1058.63|1042.63|1058.5|1042.5|3
1643286620000|2022-01-27 12:30:20|1058.58|1042.58|1058.59|1042.59|1058.59|1042.59|1058.58|1042.58|2
1643286630000|2022-01-27 12:30:30|1058.58|1042.58|1058.59|1042.59|1058.59|1042.59|1058.58|1042.58|4
1643286650000|2022-01-27 12:30:50|1058.65|1042.65|1059.32|1043.32|1059.32|1043.32|1058.65|1042.65|6
1643286660000|2022-01-27 12:31:00|1059.31|1043.31|1059.35|1043.35|1059.58|1043.58|1059.21|1043.21|9
1643286670000|2022-01-27 12:31:10|1059.5|1043.5|1060.5|1044.5|1060.65|1044.65|1059.5|1043.5|13
1643286680000|2022-01-27 12:31:20|1060.49|1044.49|1059.95|1043.95|1060.5|1044.5|1059.95|1043.95|5
1643286690000|2022-01-27 12:31:30|1059.75|1043.75|1059.2|1043.2|1059.75|1043.75|1059.2|1043.2|2
1643286700000|2022-01-27 12:31:40|1059.03|1043.03|1058.5|1042.5|1059.2|1043.2|1058.3|1042.3|8
1643286710000|2022-01-27 12:31:50|1057.56|1041.56|1058.25|1042.25|1058.25|1042.25|1057.5|1041.5|6
1643286720000|2022-01-27 12:32:00|1058|1042|1058.69|1042.69|1058.69|1042.69|1057.5|1041.5|12
1643286730000|2022-01-27 12:32:10|1059|1043|1059|1043|1059.28|1043.28|1058.83|1042.83|5
1643286750000|2022-01-27 12:32:30|1058.65|1042.65|1059.09|1043.09|1059.4|1043.4|1058.5|1042.5|12
1643286770000|2022-01-27 12:32:50|1059.14|1043.14|1058.82|1042.82|1059.25|1043.25|1058.82|1042.82|6
1643286780000|2022-01-27 12:33:00|1058.5|1042.5|1058.1|1042.1|1058.5|1042.5|1058.1|1042.1|2
1643286790000|2022-01-27 12:33:10|1058.2|1042.2|1057.56|1041.56|1058.2|1042.2|1057.5|1041.5|5
1643286800000|2022-01-27 12:33:20|1057.65|1041.65|1057.5|1041.5|1057.65|1041.65|1057.5|1041.5|2
1643286810000|2022-01-27 12:33:30|1057|1041|1056.33|1040.33|1057|1041|1056.33|1040.33|7
1643286820000|2022-01-27 12:33:40|1056.32|1040.32|1056.62|1040.62|1056.62|1040.62|1056.18|1040.18|12
1643286830000|2022-01-27 12:33:50|1056.56|1040.56|1057.5|1041.5|1057.81|1041.81|1056.56|1040.56|11
1643286840000|2022-01-27 12:34:00|1057.64|1041.64|1057.5|1041.5|1057.64|1041.64|1057.5|1041.5|2
1643286860000|2022-01-27 12:34:20|1057.59|1041.59|1056.8|1040.8|1057.62|1041.62|1056.8|1040.8|7
1643286870000|2022-01-27 12:34:30|1056.99|1040.99|1056.05|1040.05|1056.99|1040.99|1056.05|1040.05|7
1643286880000|2022-01-27 12:34:40|1056.04|1040.04|1056.05|1040.05|1056.18|1040.18|1056.04|1040.04|11
1643286890000|2022-01-27 12:34:50|1056.06|1040.06|1055.64|1039.64|1056.06|1040.06|1055.6|1039.6|3
1643286900000|2022-01-27 12:35:00|1055.6|1039.6|1055.35|1039.35|1055.6|1039.6|1055.18|1039.18|7
1643286910000|2022-01-27 12:35:10|1055.3|1039.3|1055.07|1039.07|1055.32|1039.32|1054.8|1038.8|6
1643286920000|2022-01-27 12:35:20|1055.32|1039.32|1055.09|1039.09|1055.32|1039.32|1055.09|1039.09|2
1643286930000|2022-01-27 12:35:30|1055.32|1039.32|1055.13|1039.13|1055.32|1039.32|1055.1|1039.1|6
1643286940000|2022-01-27 12:35:40|1055.03|1039.03|1055.43|1039.43|1055.43|1039.43|1055.03|1039.03|7
1643286960000|2022-01-27 12:36:00|1055.6|1039.6|1055.5|1039.5|1055.67|1039.67|1055.5|1039.5|3
1643286970000|2022-01-27 12:36:10|1056|1040|1056.57|1040.57|1056.57|1040.57|1056|1040|3
1643286980000|2022-01-27 12:36:20|1057.25|1041.25|1057.51|1041.51|1057.55|1041.55|1057.17|1041.17|8
1643286990000|2022-01-27 12:36:30|1057.52|1041.52|1058.13|1042.13|1058.13|1042.13|1057.52|1041.52|3
1643287000000|2022-01-27 12:36:40|1058.19|1042.19|1058.19|1042.19|1058.19|1042.19|1058.19|1042.19|1
1643287020000|2022-01-27 12:37:00|1058.14|1042.14|1058.29|1042.29|1058.29|1042.29|1058|1042|4
1643287030000|2022-01-27 12:37:10|1058.13|1042.13|1058.22|1042.22|1058.3|1042.3|1058.02|1042.02|6
1643287040000|2022-01-27 12:37:20|1058.13|1042.13|1057.54|1041.54|1058.13|1042.13|1057.54|1041.54|2
1643287050000|2022-01-27 12:37:30|1057.52|1041.52|1057.5|1041.5|1057.52|1041.52|1057|1041|3
1643287060000|2022-01-27 12:37:40|1057.32|1041.32|1057.1|1041.1|1057.5|1041.5|1057.1|1041.1|4
1643287070000|2022-01-27 12:37:50|1057.11|1041.11|1058.24|1042.24|1058.4|1042.4|1057.11|1041.11|9
1643287080000|2022-01-27 12:38:00|1058.23|1042.23|1057.55|1041.55|1058.35|1042.35|1057.55|1041.55|7
1643287090000|2022-01-27 12:38:10|1057.5|1041.5|1057.5|1041.5|1057.5|1041.5|1057.21|1041.21|4
1643287100000|2022-01-27 12:38:20|1057.27|1041.27|1057.22|1041.22|1057.27|1041.27|1057.22|1041.22|4
1643287110000|2022-01-27 12:38:30|1057.12|1041.12|1057.12|1041.12|1057.2|1041.2|1057.12|1041.12|4
1643287120000|2022-01-27 12:38:40|1057.4|1041.4|1057.4|1041.4|1057.4|1041.4|1057.4|1041.4|1
1643287130000|2022-01-27 12:38:50|1057.45|1041.45|1057.67|1041.67|1057.67|1041.67|1057.45|1041.45|14
1643287140000|2022-01-27 12:39:00|1057.78|1041.78|1058.07|1042.07|1058.07|1042.07|1057.57|1041.57|5
1643287150000|2022-01-27 12:39:10|1058.25|1042.25|1057.62|1041.62|1058.25|1042.25|1057.62|1041.62|6
1643287160000|2022-01-27 12:39:20|1057.75|1041.75|1057.72|1041.72|1057.75|1041.75|1057.72|1041.72|2
1643287170000|2022-01-27 12:39:30|1057.73|1041.73|1057.7|1041.7|1058.05|1042.05|1057.7|1041.7|10
1643287180000|2022-01-27 12:39:40|1057.58|1041.58|1057.5|1041.5|1057.58|1041.58|1057.5|1041.5|2
1643287210000|2022-01-27 12:40:10|1057.57|1041.57|1057.57|1041.57|1057.57|1041.57|1057.57|1041.57|1
1643287220000|2022-01-27 12:40:20|1057.62|1041.62|1058.5|1042.5|1058.5|1042.5|1057.62|1041.62|4
1643287230000|2022-01-27 12:40:30|1058.01|1042.01|1057.86|1041.86|1058.15|1042.15|1057.86|1041.86|5
1643287240000|2022-01-27 12:40:40|1057.9|1041.9|1057.5|1041.5|1057.97|1041.97|1057.35|1041.35|10
1643287250000|2022-01-27 12:40:50|1057.05|1041.05|1056.71|1040.71|1057.31|1041.31|1056.71|1040.71|4
1643287260000|2022-01-27 12:41:00|1056.81|1040.81|1055.7|1039.7|1056.81|1040.81|1055.36|1039.36|20
1643287270000|2022-01-27 12:41:10|1056.2|1040.2|1057.5|1041.5|1057.5|1041.5|1056.2|1040.2|13
1643287280000|2022-01-27 12:41:20|1057.62|1041.62|1057.5|1041.5|1057.62|1041.62|1057.5|1041.5|5
1643287290000|2022-01-27 12:41:30|1057.35|1041.35|1057.09|1041.09|1057.35|1041.35|1056.72|1040.72|3
1643287300000|2022-01-27 12:41:40|1057|1041|1056.94|1040.94|1057|1041|1056.94|1040.94|2
1643287310000|2022-01-27 12:41:50|1056.83|1040.83|1056.84|1040.84|1056.84|1040.84|1056.8|1040.8|3
1643287320000|2022-01-27 12:42:00|1057.35|1041.35|1057.5|1041.5|1057.5|1041.5|1057.35|1041.35|3
1643287330000|2022-01-27 12:42:10|1057.36|1041.36|1057.5|1041.5|1057.5|1041.5|1057.36|1041.36|2
1643287340000|2022-01-27 12:42:20|1057.35|1041.35|1056.5|1040.5|1057.5|1041.5|1056.5|1040.5|4
1643287350000|2022-01-27 12:42:30|1056.46|1040.46|1056.46|1040.46|1056.46|1040.46|1056.46|1040.46|1
1643287360000|2022-01-27 12:42:40|1056.02|1040.02|1056.46|1040.46|1056.82|1040.82|1056.02|1040.02|5
1643287370000|2022-01-27 12:42:50|1056.5|1040.5|1056.69|1040.69|1056.69|1040.69|1056.5|1040.5|2
1643287380000|2022-01-27 12:43:00|1056.67|1040.67|1056.6|1040.6|1056.94|1040.94|1056.5|1040.5|6
1643287390000|2022-01-27 12:43:10|1056.54|1040.54|1056.5|1040.5|1056.54|1040.54|1056.5|1040.5|2
1643287410000|2022-01-27 12:43:30|1056.8|1040.8|1056.8|1040.8|1056.8|1040.8|1056.8|1040.8|1
1643287420000|2022-01-27 12:43:40|1056.9|1040.9|1056.9|1040.9|1056.9|1040.9|1056.9|1040.9|1
1643287430000|2022-01-27 12:43:50|1056.8|1040.8|1056.99|1040.99|1056.99|1040.99|1056.8|1040.8|2
1643287440000|2022-01-27 12:44:00|1056.75|1040.75|1056.89|1040.89|1056.89|1040.89|1056.5|1040.5|5
1643287450000|2022-01-27 12:44:10|1056.9|1040.9|1057.37|1041.37|1057.39|1041.39|1056.89|1040.89|9
1643287460000|2022-01-27 12:44:20|1057.35|1041.35|1057.09|1041.09|1057.35|1041.35|1057.09|1041.09|2
1643287470000|2022-01-27 12:44:30|1057.4|1041.4|1057.4|1041.4|1057.4|1041.4|1057.4|1041.4|1
1643287480000|2022-01-27 12:44:40|1057.14|1041.14|1056.92|1040.92|1057.14|1041.14|1056.85|1040.85|4
1643287490000|2022-01-27 12:44:50|1057.3|1041.3|1057.06|1041.06|1057.3|1041.3|1057.06|1041.06|2
1643287500000|2022-01-27 12:45:00|1057.24|1041.24|1057.65|1041.65|1057.98|1041.98|1056.98|1040.98|8
1643287510000|2022-01-27 12:45:10|1057.67|1041.67|1059.48|1043.48|1059.48|1043.48|1057.67|1041.67|14
1643287520000|2022-01-27 12:45:20|1059.95|1043.95|1060.23|1044.23|1060.23|1044.23|1059.5|1043.5|8
1643287530000|2022-01-27 12:45:30|1060.28|1044.28|1060.25|1044.25|1060.5|1044.5|1060.25|1044.25|9
1643287540000|2022-01-27 12:45:40|1060.5|1044.5|1059.88|1043.88|1060.5|1044.5|1059.88|1043.88|5
1643287550000|2022-01-27 12:45:50|1059.89|1043.89|1060.01|1044.01|1060.39|1044.39|1059.88|1043.88|7
1643287560000|2022-01-27 12:46:00|1059.88|1043.88|1059.5|1043.5|1059.88|1043.88|1059.5|1043.5|4
1643287570000|2022-01-27 12:46:10|1059.41|1043.41|1058.93|1042.93|1059.41|1043.41|1058.93|1042.93|3
1643287580000|2022-01-27 12:46:20|1058.88|1042.88|1059.38|1043.38|1059.38|1043.38|1058.88|1042.88|2
1643287590000|2022-01-27 12:46:30|1059.1|1043.1|1059.5|1043.5|1059.5|1043.5|1058.6|1042.6|5
1643287600000|2022-01-27 12:46:40|1059.46|1043.46|1059.5|1043.5|1059.87|1043.87|1059.46|1043.46|8
1643287610000|2022-01-27 12:46:50|1059.55|1043.55|1059.55|1043.55|1059.55|1043.55|1059.5|1043.5|3
1643287620000|2022-01-27 12:47:00|1059.5|1043.5|1059.55|1043.55|1059.55|1043.55|1059.5|1043.5|2
1643287630000|2022-01-27 12:47:10|1059.8|1043.8|1060.27|1044.27|1060.4|1044.4|1059.8|1043.8|3
1643287640000|2022-01-27 12:47:20|1060.2|1044.2|1060.2|1044.2|1060.2|1044.2|1060.19|1044.19|5
1643287650000|2022-01-27 12:47:30|1060.45|1044.45|1060.81|1044.81|1060.81|1044.81|1060.45|1044.45|5
1643287660000|2022-01-27 12:47:40|1060.85|1044.85|1060.91|1044.91|1061.4|1045.4|1060.85|1044.85|7
1643287670000|2022-01-27 12:47:50|1060.85|1044.85|1061.3|1045.3|1061.3|1045.3|1060.85|1044.85|2
1643287680000|2022-01-27 12:48:00|1060.8|1044.8|1060.5|1044.5|1060.8|1044.8|1060.5|1044.5|2
1643287730000|2022-01-27 12:48:50|1060.55|1044.55|1060.46|1044.46|1060.55|1044.55|1060.21|1044.21|7
1643287740000|2022-01-27 12:49:00|1059.96|1043.96|1060.11|1044.11|1060.11|1044.11|1059.96|1043.96|3
1643287750000|2022-01-27 12:49:10|1060.46|1044.46|1060.46|1044.46|1060.46|1044.46|1060.46|1044.46|1
1643287760000|2022-01-27 12:49:20|1059.95|1043.95|1059.5|1043.5|1060.06|1044.06|1059.37|1043.37|6
1643287770000|2022-01-27 12:49:30|1059.62|1043.62|1059.63|1043.63|1059.63|1043.63|1059.62|1043.62|2
1643287780000|2022-01-27 12:49:40|1059.59|1043.59|1059.59|1043.59|1059.59|1043.59|1059.59|1043.59|1
1643287790000|2022-01-27 12:49:50|1059.75|1043.75|1059.13|1043.13|1059.75|1043.75|1059.13|1043.13|6
1643287800000|2022-01-27 12:50:00|1059.5|1043.5|1059|1043|1059.5|1043.5|1059|1043|4
1643287810000|2022-01-27 12:50:10|1058.63|1042.63|1059.14|1043.14|1059.14|1043.14|1058.5|1042.5|4
1643287820000|2022-01-27 12:50:20|1059.29|1043.29|1059.46|1043.46|1059.62|1043.62|1059.22|1043.22|7
1643287830000|2022-01-27 12:50:30|1059.43|1043.43|1060.09|1044.09|1060.09|1044.09|1059.43|1043.43|5
1643287840000|2022-01-27 12:50:40|1060.04|1044.04|1060.5|1044.5|1060.84|1044.84|1060.04|1044.04|4
1643287850000|2022-01-27 12:50:50|1060.85|1044.85|1060.5|1044.5|1060.85|1044.85|1060.5|1044.5|2
1643287860000|2022-01-27 12:51:00|1060.56|1044.56|1060.5|1044.5|1060.65|1044.65|1060.45|1044.45|6
1643287870000|2022-01-27 12:51:10|1060.66|1044.66|1060.5|1044.5|1060.66|1044.66|1060.5|1044.5|4
1643287880000|2022-01-27 12:51:20|1060.63|1044.63|1060.82|1044.82|1061.1|1045.1|1060.5|1044.5|5
1643287890000|2022-01-27 12:51:30|1060.72|1044.72|1060.5|1044.5|1060.9|1044.9|1060.5|1044.5|3
1643287900000|2022-01-27 12:51:40|1061|1045|1061|1045|1061|1045|1061|1045|1
1643287910000|2022-01-27 12:51:50|1060.79|1044.79|1060.78|1044.78|1060.79|1044.79|1060.78|1044.78|2
1643287920000|2022-01-27 12:52:00|1060.61|1044.61|1061.61|1045.61|1061.78|1045.78|1060.5|1044.5|5
1643287930000|2022-01-27 12:52:10|1061.5|1045.5|1061.5|1045.5|1062.08|1046.08|1061.5|1045.5|5
1643287940000|2022-01-27 12:52:20|1061.8|1045.8|1061.8|1045.8|1061.8|1045.8|1061.8|1045.8|1
1643287950000|2022-01-27 12:52:30|1061.85|1045.85|1061.85|1045.85|1061.85|1045.85|1061.85|1045.85|1
1643287970000|2022-01-27 12:52:50|1061.5|1045.5|1063.5|1047.5|1063.65|1047.65|1061.5|1045.5|17
1643287980000|2022-01-27 12:53:00|1063.61|1047.61|1063.16|1047.16|1063.61|1047.61|1063.1|1047.1|7
1643287990000|2022-01-27 12:53:10|1063.6|1047.6|1063.5|1047.5|1063.6|1047.6|1063.5|1047.5|2
1643288000000|2022-01-27 12:53:20|1063.46|1047.46|1063.65|1047.65|1063.65|1047.65|1063.46|1047.46|5
1643288010000|2022-01-27 12:53:30|1063.47|1047.47|1063.6|1047.6|1063.65|1047.65|1063.47|1047.47|4
1643288020000|2022-01-27 12:53:40|1063.82|1047.82|1064.32|1048.32|1064.32|1048.32|1063.66|1047.66|12
1643288030000|2022-01-27 12:53:50|1064.37|1048.37|1064.37|1048.37|1064.37|1048.37|1064.37|1048.37|1
1643288040000|2022-01-27 12:54:00|1064.12|1048.12|1064.37|1048.37|1064.37|1048.37|1064.12|1048.12|2
1643288050000|2022-01-27 12:54:10|1064.12|1048.12|1063.65|1047.65|1064.12|1048.12|1063.65|1047.65|5
1643288060000|2022-01-27 12:54:20|1063.5|1047.5|1062.5|1046.5|1063.5|1047.5|1062.5|1046.5|4
1643288070000|2022-01-27 12:54:30|1062.37|1046.37|1062.34|1046.34|1062.37|1046.37|1062.34|1046.34|2
1643288080000|2022-01-27 12:54:40|1062.25|1046.25|1061.5|1045.5|1062.5|1046.5|1061.5|1045.5|5
1643288090000|2022-01-27 12:54:50|1061.54|1045.54|1061.54|1045.54|1061.55|1045.55|1061.54|1045.54|3
1643288100000|2022-01-27 12:55:00|1061.55|1045.55|1061.5|1045.5|1061.55|1045.55|1061.5|1045.5|2
1643288110000|2022-01-27 12:55:10|1061.63|1045.63|1061.64|1045.64|1061.64|1045.64|1061.63|1045.63|4
1643288120000|2022-01-27 12:55:20|1061.5|1045.5|1062.38|1046.38|1062.38|1046.38|1061.5|1045.5|5
1643288130000|2022-01-27 12:55:30|1062.37|1046.37|1062.5|1046.5|1062.55|1046.55|1062.37|1046.37|4
1643288140000|2022-01-27 12:55:40|1062.45|1046.45|1061.91|1045.91|1062.45|1046.45|1061.89|1045.89|4
1643288150000|2022-01-27 12:55:50|1061.78|1045.78|1061.8|1045.8|1061.8|1045.8|1061.78|1045.78|3
1643288160000|2022-01-27 12:56:00|1061.6|1045.6|1062.32|1046.32|1062.32|1046.32|1061.6|1045.6|4
1643288170000|2022-01-27 12:56:10|1062.45|1046.45|1063.5|1047.5|1063.65|1047.65|1062.45|1046.45|8
1643288180000|2022-01-27 12:56:20|1063.69|1047.69|1063.5|1047.5|1063.76|1047.76|1063.46|1047.46|8
1643288190000|2022-01-27 12:56:30|1063.39|1047.39|1063.24|1047.24|1063.39|1047.39|1063.19|1047.19|5
1643288200000|2022-01-27 12:56:40|1063.06|1047.06|1063.09|1047.09|1063.24|1047.24|1063.06|1047.06|5
1643288210000|2022-01-27 12:56:50|1063.1|1047.1|1063.09|1047.09|1063.1|1047.1|1063.08|1047.08|3
1643288220000|2022-01-27 12:57:00|1063.08|1047.08|1062.5|1046.5|1063.09|1047.09|1062.5|1046.5|4
1643288250000|2022-01-27 12:57:30|1062.36|1046.36|1061.85|1045.85|1062.36|1046.36|1061.85|1045.85|6
1643288260000|2022-01-27 12:57:40|1061.88|1045.88|1062.18|1046.18|1062.18|1046.18|1061.88|1045.88|2
1643288270000|2022-01-27 12:57:50|1062.29|1046.29|1063.43|1047.43|1063.43|1047.43|1062.21|1046.21|11
1643288280000|2022-01-27 12:58:00|1063.48|1047.48|1063.42|1047.42|1063.48|1047.48|1063.42|1047.42|2
1643288290000|2022-01-27 12:58:10|1063.44|1047.44|1062.91|1046.91|1063.44|1047.44|1062.91|1046.91|3
1643288310000|2022-01-27 12:58:30|1062.81|1046.81|1063.5|1047.5|1063.5|1047.5|1062.81|1046.81|7
1643288320000|2022-01-27 12:58:40|1063.6|1047.6|1063.6|1047.6|1063.6|1047.6|1063.6|1047.6|1
1643288330000|2022-01-27 12:58:50|1064.1|1048.1|1063.75|1047.75|1064.1|1048.1|1063.75|1047.75|5
1643288340000|2022-01-27 12:59:00|1063.6|1047.6|1063.5|1047.5|1063.6|1047.6|1063.43|1047.43|4
1643288350000|2022-01-27 12:59:10|1062.65|1046.65|1062.65|1046.65|1062.65|1046.65|1062.65|1046.65|1
1643288380000|2022-01-27 12:59:40|1062.49|1046.49|1062.14|1046.14|1062.49|1046.49|1061.74|1045.74|11
1643288390000|2022-01-27 12:59:50|1062.25|1046.25|1062.25|1046.25|1062.25|1046.25|1062.14|1046.14|3
1643288400000|2022-01-27 13:00:00|1062.23|1046.23|1062.5|1046.5|1062.98|1046.98|1062.23|1046.23|10
1643288410000|2022-01-27 13:00:10|1062.7|1046.7|1062.5|1046.5|1062.7|1046.7|1062.36|1046.36|8
1643288420000|2022-01-27 13:00:20|1062.57|1046.57|1062.57|1046.57|1062.57|1046.57|1062.57|1046.57|1
1643288430000|2022-01-27 13:00:30|1062.95|1046.95|1063|1047|1063.35|1047.35|1062.34|1046.34|14
1643288440000|2022-01-27 13:00:40|1063.19|1047.19|1063.1|1047.1|1063.24|1047.24|1063.1|1047.1|3
1643288450000|2022-01-27 13:00:50|1062.52|1046.52|1062.47|1046.47|1063.15|1047.15|1062.42|1046.42|10
1643288460000|2022-01-27 13:01:00|1062.4|1046.4|1062.3|1046.3|1062.55|1046.55|1062.23|1046.23|11
1643288470000|2022-01-27 13:01:10|1062.24|1046.24|1062.64|1046.64|1062.64|1046.64|1062.24|1046.24|5
1643288480000|2022-01-27 13:01:20|1063.07|1047.07|1063.5|1047.5|1063.57|1047.57|1063|1047|10
1643288490000|2022-01-27 13:01:30|1063.88|1047.88|1064.28|1048.28|1064.28|1048.28|1063.45|1047.45|10
1643288500000|2022-01-27 13:01:40|1064.78|1048.78|1066|1050|1066.3|1050.3|1064.28|1048.28|14
1643288510000|2022-01-27 13:01:50|1066.27|1050.27|1066.18|1050.18|1066.35|1050.35|1066.13|1050.13|6
1643288520000|2022-01-27 13:02:00|1066.34|1050.34|1066.76|1050.76|1066.76|1050.76|1066.21|1050.21|8
1643288530000|2022-01-27 13:02:10|1066.85|1050.85|1067.08|1051.08|1067.08|1051.08|1066.85|1050.85|9
1643288540000|2022-01-27 13:02:20|1067.07|1051.07|1067.1|1051.1|1067.1|1051.1|1066.96|1050.96|6
1643288550000|2022-01-27 13:02:30|1066.97|1050.97|1066.74|1050.74|1066.97|1050.97|1066.3|1050.3|10
1643288560000|2022-01-27 13:02:40|1066.85|1050.85|1066.93|1050.93|1067|1051|1066.85|1050.85|3
1643288570000|2022-01-27 13:02:50|1067.1|1051.1|1069.22|1053.22|1069.33|1053.33|1066.93|1050.93|15
1643288580000|2022-01-27 13:03:00|1069.38|1053.38|1069.44|1053.44|1069.5|1053.5|1069.38|1053.38|4
1643288590000|2022-01-27 13:03:10|1069.41|1053.41|1069.95|1053.95|1070.04|1054.04|1069.41|1053.41|13
1643288600000|2022-01-27 13:03:20|1069.94|1053.94|1070.5|1054.5|1070.5|1054.5|1069.9|1053.9|8
1643288610000|2022-01-27 13:03:30|1070.38|1054.38|1070.5|1054.5|1070.5|1054.5|1070.37|1054.37|4
1643288620000|2022-01-27 13:03:40|1070.46|1054.46|1069|1053|1071.16|1055.16|1069|1053|15
1643288630000|2022-01-27 13:03:50|1068.91|1052.91|1068.35|1052.35|1069.1|1053.1|1068.35|1052.35|7
1643288650000|2022-01-27 13:04:10|1068|1052|1068|1052|1068|1052|1068|1052|1
1643288660000|2022-01-27 13:04:20|1067.6|1051.6|1066|1050|1067.6|1051.6|1066|1050|8
1643288670000|2022-01-27 13:04:30|1065.5|1049.5|1064.61|1048.61|1065.5|1049.5|1064.61|1048.61|4
1643288680000|2022-01-27 13:04:40|1064.5|1048.5|1065.87|1049.87|1065.87|1049.87|1064.5|1048.5|11
1643288690000|2022-01-27 13:04:50|1065.75|1049.75|1065.5|1049.5|1065.75|1049.75|1065.5|1049.5|2
1643288700000|2022-01-27 13:05:00|1065.66|1049.66|1065.8|1049.8|1065.8|1049.8|1065.66|1049.66|3
1643288710000|2022-01-27 13:05:10|1065.98|1049.98|1066.48|1050.48|1066.48|1050.48|1065.98|1049.98|2
1643288720000|2022-01-27 13:05:20|1066.54|1050.54|1068.35|1052.35|1068.35|1052.35|1066.54|1050.54|5
1643288730000|2022-01-27 13:05:30|1068.1|1052.1|1068.1|1052.1|1068.1|1052.1|1068.1|1052.1|1
1643288740000|2022-01-27 13:05:40|1068.19|1052.19|1068.62|1052.62|1068.62|1052.62|1068.19|1052.19|4
1643288750000|2022-01-27 13:05:50|1068.5|1052.5|1068.2|1052.2|1068.5|1052.5|1068.13|1052.13|6
1643288760000|2022-01-27 13:06:00|1068.21|1052.21|1068.22|1052.22|1068.4|1052.4|1068.19|1052.19|6
1643288770000|2022-01-27 13:06:10|1068.09|1052.09|1069.79|1053.79|1069.79|1053.79|1067.86|1051.86|8
1643288780000|2022-01-27 13:06:20|1069.75|1053.75|1070.43|1054.43|1070.43|1054.43|1069.75|1053.75|8
1643288790000|2022-01-27 13:06:30|1070.93|1054.93|1071.19|1055.19|1071.25|1055.25|1070.93|1054.93|4
1643288800000|2022-01-27 13:06:40|1071.2|1055.2|1071.66|1055.66|1071.66|1055.66|1071.19|1055.19|8
1643288810000|2022-01-27 13:06:50|1071.71|1055.71|1071.76|1055.76|1071.76|1055.76|1071.33|1055.33|8
1643288820000|2022-01-27 13:07:00|1071.6|1055.6|1071.6|1055.6|1071.7|1055.7|1071.6|1055.6|4
1643288830000|2022-01-27 13:07:10|1071.61|1055.61|1072.89|1056.89|1072.89|1056.89|1071.61|1055.61|11
1643288840000|2022-01-27 13:07:20|1073.15|1057.15|1072.93|1056.93|1073.15|1057.15|1072.64|1056.64|4
1643288850000|2022-01-27 13:07:30|1072.95|1056.95|1073.66|1057.66|1073.84|1057.84|1072.93|1056.93|4
1643288860000|2022-01-27 13:07:40|1073.72|1057.72|1073.5|1057.5|1074.21|1058.21|1073.5|1057.5|10
1643288870000|2022-01-27 13:07:50|1073.6|1057.6|1072.64|1056.64|1073.6|1057.6|1072.64|1056.64|5
1643288880000|2022-01-27 13:08:00|1072.5|1056.5|1072.5|1056.5|1072.64|1056.64|1072.5|1056.5|5
1643288890000|2022-01-27 13:08:10|1072.59|1056.59|1072.64|1056.64|1072.65|1056.65|1072.59|1056.59|3
1643288900000|2022-01-27 13:08:20|1072.49|1056.49|1072.08|1056.08|1072.49|1056.49|1072.08|1056.08|5
1643288910000|2022-01-27 13:08:30|1072.12|1056.12|1073.58|1057.58|1073.59|1057.59|1071.63|1055.63|11
1643288920000|2022-01-27 13:08:40|1073.61|1057.61|1074.35|1058.35|1074.5|1058.5|1073.5|1057.5|20
1643288930000|2022-01-27 13:08:50|1074.28|1058.28|1073.5|1057.5|1074.28|1058.28|1073.27|1057.27|12
1643288940000|2022-01-27 13:09:00|1073|1057|1072|1056|1073|1057|1072|1056|3
1643288950000|2022-01-27 13:09:10|1072.1|1056.1|1071.88|1055.88|1072.1|1056.1|1071.88|1055.88|3
1643288960000|2022-01-27 13:09:20|1071.96|1055.96|1071.27|1055.27|1072.15|1056.15|1071.27|1055.27|7
1643288970000|2022-01-27 13:09:30|1071.17|1055.17|1071.22|1055.22|1071.27|1055.27|1071.17|1055.17|3
1643288980000|2022-01-27 13:09:40|1070.89|1054.89|1073|1057|1073|1057|1070.89|1054.89|14
1643288990000|2022-01-27 13:09:50|1073.13|1057.13|1073.13|1057.13|1073.13|1057.13|1073.13|1057.13|1
1643289000000|2022-01-27 13:10:00|1073|1057|1072.88|1056.88|1073.2|1057.2|1072.88|1056.88|5
1643289010000|2022-01-27 13:10:10|1072.5|1056.5|1073.2|1057.2|1073.2|1057.2|1072.5|1056.5|3
1643289020000|2022-01-27 13:10:20|1073|1057|1071.5|1055.5|1073|1057|1071.5|1055.5|6
1643289030000|2022-01-27 13:10:30|1070.6|1054.6|1070.6|1054.6|1070.6|1054.6|1070.6|1054.6|1
1643289040000|2022-01-27 13:10:40|1070.52|1054.52|1070.5|1054.5|1070.52|1054.52|1069.8|1053.8|7
1643289050000|2022-01-27 13:10:50|1070.43|1054.43|1070.5|1054.5|1070.5|1054.5|1070.3|1054.3|9
1643289060000|2022-01-27 13:11:00|1070.75|1054.75|1070.5|1054.5|1070.75|1054.75|1070.5|1054.5|2
1643289080000|2022-01-27 13:11:20|1070.4|1054.4|1070.55|1054.55|1070.55|1054.55|1070.4|1054.4|4
1643289090000|2022-01-27 13:11:30|1070.65|1054.65|1071.27|1055.27|1071.72|1055.72|1070.65|1054.65|15
1643289100000|2022-01-27 13:11:40|1071.5|1055.5|1071.6|1055.6|1071.92|1055.92|1071.5|1055.5|7
1643289110000|2022-01-27 13:11:50|1072.01|1056.01|1072.18|1056.18|1072.18|1056.18|1072.01|1056.01|2
1643289120000|2022-01-27 13:12:00|1072.54|1056.54|1073.13|1057.13|1073.51|1057.51|1072.54|1056.54|4
1643289130000|2022-01-27 13:12:10|1072.62|1056.62|1072.62|1056.62|1072.62|1056.62|1072.62|1056.62|1
1643289140000|2022-01-27 13:12:20|1072.65|1056.65|1074.08|1058.08|1074.08|1058.08|1072.65|1056.65|6
1643289150000|2022-01-27 13:12:30|1074.4|1058.4|1074.53|1058.53|1075.05|1059.05|1074.3|1058.3|12
1643289160000|2022-01-27 13:12:40|1074.84|1058.84|1074.64|1058.64|1075.22|1059.22|1074.64|1058.64|7
1643289170000|2022-01-27 13:12:50|1075.05|1059.05|1075.41|1059.41|1075.41|1059.41|1075.05|1059.05|7
1643289180000|2022-01-27 13:13:00|1075.77|1059.77|1077.13|1061.13|1077.14|1061.14|1075.75|1059.75|14
1643289190000|2022-01-27 13:13:10|1077.17|1061.17|1076.31|1060.31|1077.24|1061.24|1076.19|1060.19|13
1643289200000|2022-01-27 13:13:20|1076.41|1060.41|1076.3|1060.3|1076.78|1060.78|1076.3|1060.3|9
1643289210000|2022-01-27 13:13:30|1076.31|1060.31|1075.28|1059.28|1076.31|1060.31|1075.28|1059.28|6
1643289220000|2022-01-27 13:13:40|1075.29|1059.29|1074.6|1058.6|1075.29|1059.29|1074.6|1058.6|9
1643289230000|2022-01-27 13:13:50|1074.41|1058.41|1074.41|1058.41|1074.41|1058.41|1074.41|1058.41|1
1643289240000|2022-01-27 13:14:00|1074|1058|1072.5|1056.5|1074.2|1058.2|1072.5|1056.5|7
1643289250000|2022-01-27 13:14:10|1072.69|1056.69|1072.5|1056.5|1072.87|1056.87|1072.5|1056.5|10
1643289260000|2022-01-27 13:14:20|1072.6|1056.6|1071.6|1055.6|1072.85|1056.85|1071.6|1055.6|7
1643289280000|2022-01-27 13:14:40|1071.46|1055.46|1071.6|1055.6|1071.6|1055.6|1071.46|1055.46|3
1643289290000|2022-01-27 13:14:50|1071.46|1055.46|1071|1055|1071.5|1055.5|1071|1055|4
1643289300000|2022-01-27 13:15:00|1070.5|1054.5|1070.75|1054.75|1071.24|1055.24|1070.5|1054.5|10
1643289310000|2022-01-27 13:15:10|1071.49|1055.49|1070.5|1054.5|1071.49|1055.49|1070.5|1054.5|4
1643289320000|2022-01-27 13:15:20|1070.84|1054.84|1070|1054|1070.84|1054.84|1069.5|1053.5|5
1643289330000|2022-01-27 13:15:30|1069.5|1053.5|1070.34|1054.34|1070.5|1054.5|1069.5|1053.5|10
1643289340000|2022-01-27 13:15:40|1070.5|1054.5|1070.5|1054.5|1070.5|1054.5|1070.5|1054.5|1
1643289360000|2022-01-27 13:16:00|1070.55|1054.55|1070.96|1054.96|1070.96|1054.96|1070.06|1054.06|12
1643289370000|2022-01-27 13:16:10|1071.01|1055.01|1071.69|1055.69|1071.69|1055.69|1071.01|1055.01|7
1643289380000|2022-01-27 13:16:20|1072.17|1056.17|1072.15|1056.15|1072.3|1056.3|1072.07|1056.07|7
1643289390000|2022-01-27 13:16:30|1072.17|1056.17|1071.5|1055.5|1072.21|1056.21|1071.5|1055.5|5
1643289400000|2022-01-27 13:16:40|1071.45|1055.45|1071.46|1055.46|1072|1056|1071.4|1055.4|6
1643289410000|2022-01-27 13:16:50|1071.5|1055.5|1072.37|1056.37|1072.37|1056.37|1071.5|1055.5|7
1643289420000|2022-01-27 13:17:00|1072.38|1056.38|1072.5|1056.5|1072.69|1056.69|1072.38|1056.38|4
1643289430000|2022-01-27 13:17:10|1072.75|1056.75|1073.22|1057.22|1073.3|1057.3|1072.75|1056.75|6
1643289440000|2022-01-27 13:17:20|1072.8|1056.8|1074.8|1058.8|1074.9|1058.9|1072.8|1056.8|9
1643289450000|2022-01-27 13:17:30|1075.05|1059.05|1075.25|1059.25|1075.25|1059.25|1074.99|1058.99|5
1643289460000|2022-01-27 13:17:40|1075.13|1059.13|1074.5|1058.5|1075.23|1059.23|1074.5|1058.5|7
1643289470000|2022-01-27 13:17:50|1074.37|1058.37|1073.62|1057.62|1074.37|1058.37|1073.62|1057.62|9
1643289480000|2022-01-27 13:18:00|1073.5|1057.5|1072.5|1056.5|1073.5|1057.5|1072.5|1056.5|7
1643289490000|2022-01-27 13:18:10|1072.49|1056.49|1073.07|1057.07|1073.15|1057.15|1072.12|1056.12|15
1643289500000|2022-01-27 13:18:20|1072.73|1056.73|1074.94|1058.94|1074.94|1058.94|1072.73|1056.73|23
1643289510000|2022-01-27 13:18:30|1075.17|1059.17|1077.5|1061.5|1077.5|1061.5|1075.17|1059.17|15
1643289520000|2022-01-27 13:18:40|1077.24|1061.24|1078.28|1062.28|1078.28|1062.28|1077.23|1061.23|10
1643289530000|2022-01-27 13:18:50|1078.31|1062.31|1079.59|1063.59|1080.15|1064.15|1078.09|1062.09|25
1643289540000|2022-01-27 13:19:00|1079.5|1063.5|1077.5|1061.5|1079.5|1063.5|1077.5|1061.5|13
1643289550000|2022-01-27 13:19:10|1077.25|1061.25|1077.25|1061.25|1077.25|1061.25|1077.25|1061.25|1
1643289560000|2022-01-27 13:19:20|1077.37|1061.37|1076.5|1060.5|1077.5|1061.5|1076.5|1060.5|4
1643289570000|2022-01-27 13:19:30|1076.68|1060.68|1076.5|1060.5|1076.68|1060.68|1076.5|1060.5|2
1643289580000|2022-01-27 13:19:40|1076.35|1060.35|1076.15|1060.15|1076.35|1060.35|1076.15|1060.15|2
1643289590000|2022-01-27 13:19:50|1076.02|1060.02|1075.65|1059.65|1076.15|1060.15|1075.65|1059.65|4
1643289600000|2022-01-27 13:20:00|1075.53|1059.53|1075.65|1059.65|1075.65|1059.65|1075.53|1059.53|4
1643289620000|2022-01-27 13:20:20|1075.56|1059.56|1074|1058|1075.56|1059.56|1074|1058|6
1643289630000|2022-01-27 13:20:30|1073.65|1057.65|1073.5|1057.5|1073.65|1057.65|1073.5|1057.5|2
1643289640000|2022-01-27 13:20:40|1073.7|1057.7|1073.22|1057.22|1073.7|1057.7|1073|1057|7
1643289650000|2022-01-27 13:20:50|1073.23|1057.23|1072.7|1056.7|1073.35|1057.35|1072.7|1056.7|8
1643289660000|2022-01-27 13:21:00|1073|1057|1073|1057|1073.5|1057.5|1073|1057|8
1643289670000|2022-01-27 13:21:10|1072.75|1056.75|1071.5|1055.5|1072.75|1056.75|1071.5|1055.5|7
1643289680000|2022-01-27 13:21:20|1071.33|1055.33|1071.14|1055.14|1071.33|1055.33|1070.4|1054.4|10
1643289690000|2022-01-27 13:21:30|1071.38|1055.38|1071.24|1055.24|1071.6|1055.6|1071.22|1055.22|14
1643289700000|2022-01-27 13:21:40|1070.65|1054.65|1070.03|1054.03|1070.65|1054.65|1070.03|1054.03|6
1643289710000|2022-01-27 13:21:50|1070.01|1054.01|1070.5|1054.5|1070.5|1054.5|1070.01|1054.01|4
1643289720000|2022-01-27 13:22:00|1070.77|1054.77|1071.5|1055.5|1071.75|1055.75|1070.77|1054.77|11
1643289730000|2022-01-27 13:22:10|1071.56|1055.56|1071.89|1055.89|1072.2|1056.2|1071.5|1055.5|8
1643289740000|2022-01-27 13:22:20|1071.95|1055.95|1072.5|1056.5|1072.5|1056.5|1071.95|1055.95|5
1643289750000|2022-01-27 13:22:30|1072.79|1056.79|1074.23|1058.23|1074.23|1058.23|1072.79|1056.79|13
1643289760000|2022-01-27 13:22:40|1074.22|1058.22|1074.43|1058.43|1074.55|1058.55|1074|1058|11
1643289770000|2022-01-27 13:22:50|1074.5|1058.5|1077.32|1061.32|1077.32|1061.32|1074.5|1058.5|12
1643289780000|2022-01-27 13:23:00|1077.61|1061.61|1080.15|1064.15|1080.15|1064.15|1077.61|1061.61|17
1643289790000|2022-01-27 13:23:10|1080.3|1064.3|1080.44|1064.44|1080.44|1064.44|1080.1|1064.1|5
1643289800000|2022-01-27 13:23:20|1080.48|1064.48|1080.78|1064.78|1080.78|1064.78|1080.48|1064.48|11
1643289810000|2022-01-27 13:23:30|1081.45|1065.45|1080.5|1064.5|1081.71|1065.71|1080.5|1064.5|11
1643289820000|2022-01-27 13:23:40|1080.61|1064.61|1080.59|1064.59|1080.97|1064.97|1080.59|1064.59|7
1643289830000|2022-01-27 13:23:50|1080.5|1064.5|1079|1063|1080.5|1064.5|1079|1063|8
1643289840000|2022-01-27 13:24:00|1078.5|1062.5|1078|1062|1078.5|1062.5|1078|1062|6
1643289850000|2022-01-27 13:24:10|1078.1|1062.1|1077.5|1061.5|1078.1|1062.1|1077.5|1061.5|4
1643289860000|2022-01-27 13:24:20|1077.4|1061.4|1079.03|1063.03|1079.15|1063.15|1077.4|1061.4|10
1643289870000|2022-01-27 13:24:30|1079.04|1063.04|1079.09|1063.09|1079.25|1063.25|1079|1063|6
1643289880000|2022-01-27 13:24:40|1079.2|1063.2|1079.01|1063.01|1079.3|1063.3|1079.01|1063.01|6
1643289890000|2022-01-27 13:24:50|1079.19|1063.19|1079.14|1063.14|1079.3|1063.3|1079.14|1063.14|3
1643289900000|2022-01-27 13:25:00|1079.15|1063.15|1078.5|1062.5|1079.15|1063.15|1078.5|1062.5|3
1643289910000|2022-01-27 13:25:10|1078.45|1062.45|1078.45|1062.45|1078.45|1062.45|1078.44|1062.44|3
1643289920000|2022-01-27 13:25:20|1078.2|1062.2|1077.65|1061.65|1078.2|1062.2|1077.65|1061.65|3
1643289930000|2022-01-27 13:25:30|1077.6|1061.6|1077.65|1061.65|1077.65|1061.65|1077.5|1061.5|5
1643289940000|2022-01-27 13:25:40|1077.5|1061.5|1077.5|1061.5|1077.5|1061.5|1077.5|1061.5|1
1643289950000|2022-01-27 13:25:50|1077.55|1061.55|1077.77|1061.77|1077.77|1061.77|1077.55|1061.55|5
1643289960000|2022-01-27 13:26:00|1077.94|1061.94|1078|1062|1078.44|1062.44|1077.94|1061.94|3
1643289970000|2022-01-27 13:26:10|1078.02|1062.02|1077.42|1061.42|1078.02|1062.02|1077.11|1061.11|4
1643289980000|2022-01-27 13:26:20|1077.2|1061.2|1077|1061|1077.36|1061.36|1077|1061|4
1643289990000|2022-01-27 13:26:30|1076.2|1060.2|1076.88|1060.88|1076.88|1060.88|1076.2|1060.2|7
1643290000000|2022-01-27 13:26:40|1076.98|1060.98|1076.5|1060.5|1076.98|1060.98|1076.5|1060.5|4
1643290010000|2022-01-27 13:26:50|1076.45|1060.45|1076.42|1060.42|1076.5|1060.5|1076.42|1060.42|3
1643290020000|2022-01-27 13:27:00|1076.13|1060.13|1077.62|1061.62|1077.71|1061.71|1076.13|1060.13|14
1643290030000|2022-01-27 13:27:10|1077.67|1061.67|1078.19|1062.19|1078.5|1062.5|1077.67|1061.67|8
1643290040000|2022-01-27 13:27:20|1078.25|1062.25|1077.37|1061.37|1078.25|1062.25|1077.37|1061.37|7
1643290050000|2022-01-27 13:27:30|1076.64|1060.64|1076.26|1060.26|1076.64|1060.64|1076.25|1060.25|5
1643290060000|2022-01-27 13:27:40|1075.53|1059.53|1075.5|1059.5|1076.03|1060.03|1075.5|1059.5|6
1643290070000|2022-01-27 13:27:50|1075.42|1059.42|1075.5|1059.5|1075.5|1059.5|1075|1059|9
1643290080000|2022-01-27 13:28:00|1075.4|1059.4|1075.4|1059.4|1075.5|1059.5|1075.4|1059.4|3
1643290090000|2022-01-27 13:28:10|1075.42|1059.42|1075.1|1059.1|1075.42|1059.42|1074.7|1058.7|6
1643290100000|2022-01-27 13:28:20|1074.7|1058.7|1074.42|1058.42|1075.1|1059.1|1074.32|1058.32|7
1643290110000|2022-01-27 13:28:30|1074.41|1058.41|1074.5|1058.5|1074.5|1058.5|1074.35|1058.35|4
1643290130000|2022-01-27 13:28:50|1073.95|1057.95|1073.5|1057.5|1073.95|1057.95|1073.5|1057.5|3
1643290170000|2022-01-27 13:29:30|1073.32|1057.32|1073.1|1057.1|1073.5|1057.5|1073|1057|8
1643290180000|2022-01-27 13:29:40|1073|1057|1072.5|1056.5|1073|1057|1072.5|1056.5|2
1643290200000|2022-01-27 13:30:00|1072.92|1056.92|1072.13|1056.13|1072.92|1056.92|1072.13|1056.13|7
1643290210000|2022-01-27 13:30:10|1072.01|1056.01|1071.91|1055.91|1072.01|1056.01|1071.65|1055.65|6
1643290220000|2022-01-27 13:30:20|1072.07|1056.07|1071.93|1055.93|1072.5|1056.5|1071.93|1055.93|6
1643290230000|2022-01-27 13:30:30|1071.7|1055.7|1071.6|1055.6|1071.7|1055.7|1071.55|1055.55|4
1643290240000|2022-01-27 13:30:40|1071.1|1055.1|1070.05|1054.05|1071.1|1055.1|1070.05|1054.05|4
1643290250000|2022-01-27 13:30:50|1070|1054|1069.55|1053.55|1070|1054|1069.55|1053.55|2
1643290260000|2022-01-27 13:31:00|1069.56|1053.56|1069.5|1053.5|1069.56|1053.56|1069.5|1053.5|3
1643290270000|2022-01-27 13:31:10|1069.34|1053.34|1068.8|1052.8|1069.5|1053.5|1068.8|1052.8|8
1643290280000|2022-01-27 13:31:20|1068.89|1052.89|1069.4|1053.4|1069.61|1053.61|1068.89|1052.89|6
1643290300000|2022-01-27 13:31:40|1068.75|1052.75|1068.75|1052.75|1068.75|1052.75|1068.75|1052.75|1
1643290310000|2022-01-27 13:31:50|1068.5|1052.5|1067.25|1051.25|1068.5|1052.5|1067.25|1051.25|8
1643290320000|2022-01-27 13:32:00|1067.5|1051.5|1066.68|1050.68|1067.5|1051.5|1066.68|1050.68|6
1643290330000|2022-01-27 13:32:10|1067.12|1051.12|1067.85|1051.85|1067.85|1051.85|1067.12|1051.12|7
1643290340000|2022-01-27 13:32:20|1067.79|1051.79|1067.55|1051.55|1067.79|1051.79|1067.55|1051.55|2
1643290350000|2022-01-27 13:32:30|1068.3|1052.3|1068.5|1052.5|1068.5|1052.5|1068.3|1052.3|3
1643290360000|2022-01-27 13:32:40|1068.92|1052.92|1068.5|1052.5|1069.47|1053.47|1068.47|1052.47|5
1643290370000|2022-01-27 13:32:50|1068.67|1052.67|1069.3|1053.3|1069.3|1053.3|1068.67|1052.67|12
1643290380000|2022-01-27 13:33:00|1069.5|1053.5|1069.5|1053.5|1069.84|1053.84|1069.49|1053.49|12
1643290390000|2022-01-27 13:33:10|1069.52|1053.52|1070.43|1054.43|1070.43|1054.43|1069.52|1053.52|5
1643290400000|2022-01-27 13:33:20|1070.6|1054.6|1071.4|1055.4|1071.4|1055.4|1070.6|1054.6|8
1643290410000|2022-01-27 13:33:30|1071.2|1055.2|1070.4|1054.4|1071.2|1055.2|1070.4|1054.4|4
1643290420000|2022-01-27 13:33:40|1070.2|1054.2|1072.63|1056.63|1072.63|1056.63|1070.19|1054.19|13
1643290430000|2022-01-27 13:33:50|1072.59|1056.59|1072.92|1056.92|1072.92|1056.92|1072.3|1056.3|9
1643290440000|2022-01-27 13:34:00|1073.01|1057.01|1073|1057|1073.25|1057.25|1073|1057|4
1643290450000|2022-01-27 13:34:10|1072.5|1056.5|1072|1056|1072.5|1056.5|1072|1056|5
1643290460000|2022-01-27 13:34:20|1072.08|1056.08|1072.08|1056.08|1072.08|1056.08|1072.08|1056.08|1
1643290470000|2022-01-27 13:34:30|1072|1056|1075.29|1059.29|1075.32|1059.32|1072|1056|16
1643290480000|2022-01-27 13:34:40|1075.22|1059.22|1076.15|1060.15|1076.15|1060.15|1075.22|1059.22|8
1643290490000|2022-01-27 13:34:50|1076.17|1060.17|1077.5|1061.5|1077.57|1061.57|1076.17|1060.17|17
1643290500000|2022-01-27 13:35:00|1077.39|1061.39|1081.07|1065.07|1081.16|1065.16|1077.39|1061.39|16
1643290510000|2022-01-27 13:35:10|1081.06|1065.06|1079.39|1063.39|1081.07|1065.07|1079.39|1063.39|10
1643290520000|2022-01-27 13:35:20|1079.27|1063.27|1079.3|1063.3|1079.76|1063.76|1079.27|1063.27|6
1643290530000|2022-01-27 13:35:30|1079.25|1063.25|1078.19|1062.19|1079.25|1063.25|1078.18|1062.18|7
1643290540000|2022-01-27 13:35:40|1078.18|1062.18|1077.5|1061.5|1078.18|1062.18|1077.5|1061.5|3
1643290550000|2022-01-27 13:35:50|1077.09|1061.09|1077.09|1061.09|1077.09|1061.09|1077.09|1061.09|1
1643290560000|2022-01-27 13:36:00|1077.16|1061.16|1077.43|1061.43|1077.5|1061.5|1077.16|1061.16|9
1643290570000|2022-01-27 13:36:10|1077.45|1061.45|1075|1059|1077.45|1061.45|1075|1059|9
1643290580000|2022-01-27 13:36:20|1074.5|1058.5|1073.75|1057.75|1074.5|1058.5|1073.75|1057.75|3
1643290590000|2022-01-27 13:36:30|1073.5|1057.5|1073.5|1057.5|1073.5|1057.5|1073.5|1057.5|1
1643290610000|2022-01-27 13:36:50|1073.45|1057.45|1072.5|1056.5|1073.45|1057.45|1072.5|1056.5|4
1643290620000|2022-01-27 13:37:00|1072.41|1056.41|1072.45|1056.45|1072.45|1056.45|1071.65|1055.65|4
1643290630000|2022-01-27 13:37:10|1072.29|1056.29|1071.6|1055.6|1072.29|1056.29|1071.6|1055.6|5
1643290640000|2022-01-27 13:37:20|1071.5|1055.5|1070.5|1054.5|1071.5|1055.5|1070.5|1054.5|3
1643290660000|2022-01-27 13:37:40|1070.45|1054.45|1070.45|1054.45|1070.45|1054.45|1070.45|1054.45|1
1643290670000|2022-01-27 13:37:50|1070.22|1054.22|1069.5|1053.5|1070.22|1054.22|1069.5|1053.5|4
1643290680000|2022-01-27 13:38:00|1069.4|1053.4|1069.5|1053.5|1069.5|1053.5|1068.7|1052.7|7
1643290690000|2022-01-27 13:38:10|1069.43|1053.43|1068.5|1052.5|1069.62|1053.62|1068.5|1052.5|4
1643290700000|2022-01-27 13:38:20|1068.62|1052.62|1068.69|1052.69|1068.69|1052.69|1068.62|1052.62|2
1643290710000|2022-01-27 13:38:30|1068.62|1052.62|1068.5|1052.5|1068.69|1052.69|1068.5|1052.5|3
1643290720000|2022-01-27 13:38:40|1068.32|1052.32|1067.74|1051.74|1068.4|1052.4|1067.74|1051.74|4
1643290730000|2022-01-27 13:38:50|1067.75|1051.75|1068.61|1052.61|1068.62|1052.62|1067.73|1051.73|12
1643290740000|2022-01-27 13:39:00|1068.62|1052.62|1069.5|1053.5|1069.5|1053.5|1068.61|1052.61|4
1643290750000|2022-01-27 13:39:10|1069.6|1053.6|1069.5|1053.5|1069.6|1053.6|1069.5|1053.5|2
1643290760000|2022-01-27 13:39:20|1070|1054|1070.5|1054.5|1070.5|1054.5|1070|1054|2
1643290770000|2022-01-27 13:39:30|1070.19|1054.19|1069.5|1053.5|1070.19|1054.19|1069.5|1053.5|4
1643290780000|2022-01-27 13:39:40|1069.4|1053.4|1069.45|1053.45|1069.45|1053.45|1069.2|1053.2|3
1643290790000|2022-01-27 13:39:50|1069.28|1053.28|1068.65|1052.65|1069.45|1053.45|1068.65|1052.65|4
1643290800000|2022-01-27 13:40:00|1068.83|1052.83|1068.5|1052.5|1069|1053|1068.45|1052.45|6
1643290810000|2022-01-27 13:40:10|1068|1052|1067.5|1051.5|1068|1052|1067.25|1051.25|4
1643290820000|2022-01-27 13:40:20|1067.18|1051.18|1067.29|1051.29|1067.29|1051.29|1067.09|1051.09|4
1643290830000|2022-01-27 13:40:30|1067|1051|1066.5|1050.5|1067|1051|1066.5|1050.5|3
1643290840000|2022-01-27 13:40:40|1066.72|1050.72|1066.5|1050.5|1067|1051|1066|1050|8
1643290850000|2022-01-27 13:40:50|1066.45|1050.45|1066.61|1050.61|1066.61|1050.61|1066.45|1050.45|2
1643290860000|2022-01-27 13:41:00|1066.88|1050.88|1066.61|1050.61|1066.88|1050.88|1066.5|1050.5|6
1643290870000|2022-01-27 13:41:10|1066.81|1050.81|1066.78|1050.78|1066.81|1050.81|1066.78|1050.78|2
1643290880000|2022-01-27 13:41:20|1066.45|1050.45|1066.45|1050.45|1066.45|1050.45|1066.45|1050.45|1
1643290890000|2022-01-27 13:41:30|1066.4|1050.4|1070.19|1054.19|1070.28|1054.28|1066|1050|11
1643290900000|2022-01-27 13:41:40|1070.5|1054.5|1070|1054|1070.5|1054.5|1070|1054|4
1643290920000|2022-01-27 13:42:00|1069.5|1053.5|1069.38|1053.38|1069.5|1053.5|1069.38|1053.38|4
1643290930000|2022-01-27 13:42:10|1069.27|1053.27|1069.5|1053.5|1069.5|1053.5|1068.91|1052.91|7
1643290940000|2022-01-27 13:42:20|1069.34|1053.34|1070.14|1054.14|1070.2|1054.2|1069.32|1053.32|8
1643290950000|2022-01-27 13:42:30|1070.17|1054.17|1072.14|1056.14|1072.14|1056.14|1070.17|1054.17|12
1643290960000|2022-01-27 13:42:40|1072.16|1056.16|1073.5|1057.5|1073.5|1057.5|1072.16|1056.16|17
1643290970000|2022-01-27 13:42:50|1073.9|1057.9|1074|1058|1074.08|1058.08|1073.5|1057.5|10
1643290980000|2022-01-27 13:43:00|1073.5|1057.5|1073.5|1057.5|1073.5|1057.5|1073.5|1057.5|1
1643290990000|2022-01-27 13:43:10|1074|1058|1074|1058|1074|1058|1074|1058|1
1643291000000|2022-01-27 13:43:20|1073.5|1057.5|1073.5|1057.5|1073.5|1057.5|1073.5|1057.5|1
1643291010000|2022-01-27 13:43:30|1073.35|1057.35|1073.18|1057.18|1073.35|1057.35|1073.18|1057.18|4
1643291020000|2022-01-27 13:43:40|1072.68|1056.68|1073.28|1057.28|1073.31|1057.31|1072.68|1056.68|4
1643291030000|2022-01-27 13:43:50|1073.5|1057.5|1073.5|1057.5|1073.5|1057.5|1073.5|1057.5|1
1643291040000|2022-01-27 13:44:00|1073.79|1057.79|1074.66|1058.66|1074.66|1058.66|1073.79|1057.79|10
1643291050000|2022-01-27 13:44:10|1074.78|1058.78|1075.08|1059.08|1075.08|1059.08|1074.78|1058.78|2
1643291060000|2022-01-27 13:44:20|1074.96|1058.96|1074.14|1058.14|1074.96|1058.96|1074.14|1058.14|5
1643291070000|2022-01-27 13:44:30|1073.99|1057.99|1073.5|1057.5|1074.11|1058.11|1073.5|1057.5|5
1643291080000|2022-01-27 13:44:40|1073.63|1057.63|1074.14|1058.14|1074.14|1058.14|1073.5|1057.5|4
1643291090000|2022-01-27 13:44:50|1073.7|1057.7|1074.27|1058.27|1074.27|1058.27|1073.7|1057.7|3
1643291100000|2022-01-27 13:45:00|1074.42|1058.42|1075.15|1059.15|1075.15|1059.15|1074.33|1058.33|11
1643291110000|2022-01-27 13:45:10|1075.34|1059.34|1077.82|1061.82|1078.09|1062.09|1075.34|1059.34|22
1643291120000|2022-01-27 13:45:20|1077.5|1061.5|1078.5|1062.5|1078.8|1062.8|1077.5|1061.5|16
1643291130000|2022-01-27 13:45:30|1078.25|1062.25|1078|1062|1078.4|1062.4|1078|1062|10
1643291140000|2022-01-27 13:45:40|1078.2|1062.2|1077.13|1061.13|1078.2|1062.2|1077.04|1061.04|7
1643291150000|2022-01-27 13:45:50|1076.83|1060.83|1076.24|1060.24|1077|1061|1076.15|1060.15|10
1643291160000|2022-01-27 13:46:00|1076.45|1060.45|1077.15|1061.15|1077.15|1061.15|1076.24|1060.24|10
1643291170000|2022-01-27 13:46:10|1077.25|1061.25|1077|1061|1077.3|1061.3|1076.9|1060.9|7
1643291180000|2022-01-27 13:46:20|1076.5|1060.5|1075.24|1059.24|1076.5|1060.5|1075.24|1059.24|7
1643291190000|2022-01-27 13:46:30|1075.15|1059.15|1075.5|1059.5|1075.5|1059.5|1074.65|1058.65|12
1643291200000|2022-01-27 13:46:40|1076.1|1060.1|1078.76|1062.76|1078.76|1062.76|1076.1|1060.1|26
1643291210000|2022-01-27 13:46:50|1078.78|1062.78|1079.82|1063.82|1080|1064|1078.78|1062.78|17
1643291220000|2022-01-27 13:47:00|1079.5|1063.5|1080.73|1064.73|1080.91|1064.91|1079.5|1063.5|19
1643291230000|2022-01-27 13:47:10|1081.3|1065.3|1081|1065|1081.5|1065.5|1081|1065|10
1643291240000|2022-01-27 13:47:20|1081.25|1065.25|1081.55|1065.55|1081.55|1065.55|1081.25|1065.25|3
1643291250000|2022-01-27 13:47:30|1081.5|1065.5|1080.5|1064.5|1081.5|1065.5|1080.1|1064.1|10
1643291260000|2022-01-27 13:47:40|1080.1|1064.1|1080.73|1064.73|1080.73|1064.73|1079|1063|13
1643291270000|2022-01-27 13:47:50|1080.51|1064.51|1081.26|1065.26|1081.26|1065.26|1080.35|1064.35|16
1643291280000|2022-01-27 13:48:00|1081.22|1065.22|1081.8|1065.8|1082.13|1066.13|1081.22|1065.22|8
1643291290000|2022-01-27 13:48:10|1081.84|1065.84|1084.1|1068.1|1084.2|1068.2|1081.84|1065.84|10
1643291300000|2022-01-27 13:48:20|1084.45|1068.45|1084|1068|1084.45|1068.45|1084|1068|8
1643291310000|2022-01-27 13:48:30|1083.5|1067.5|1083.4|1067.4|1083.81|1067.81|1083.4|1067.4|4
1643291320000|2022-01-27 13:48:40|1083.5|1067.5|1082.5|1066.5|1083.5|1067.5|1082.5|1066.5|6
1643291330000|2022-01-27 13:48:50|1082.41|1066.41|1080.65|1064.65|1082.41|1066.41|1080.65|1064.65|12
1643291340000|2022-01-27 13:49:00|1080.5|1064.5|1080.54|1064.54|1080.54|1064.54|1080.47|1064.47|4
1643291350000|2022-01-27 13:49:10|1080.96|1064.96|1080.5|1064.5|1081.11|1065.11|1080.21|1064.21|12
1643291370000|2022-01-27 13:49:30|1080.55|1064.55|1080|1064|1080.55|1064.55|1080|1064|5
1643291380000|2022-01-27 13:49:40|1080.01|1064.01|1082.39|1066.39|1082.39|1066.39|1080|1064|10
1643291390000|2022-01-27 13:49:50|1082.3|1066.3|1083.56|1067.56|1084.06|1068.06|1082.3|1066.3|7
1643291400000|2022-01-27 13:50:00|1083.5|1067.5|1083|1067|1083.5|1067.5|1083|1067|5
1643291410000|2022-01-27 13:50:10|1082.5|1066.5|1083.28|1067.28|1083.48|1067.48|1082.5|1066.5|15
1643291420000|2022-01-27 13:50:20|1083.21|1067.21|1082.22|1066.22|1083.36|1067.36|1081.5|1065.5|15
1643291430000|2022-01-27 13:50:30|1082.5|1066.5|1082|1066|1082.5|1066.5|1082|1066|6
1643291440000|2022-01-27 13:50:40|1081.88|1065.88|1081.35|1065.35|1082|1066|1081.35|1065.35|4
1643291450000|2022-01-27 13:50:50|1081.3|1065.3|1080.5|1064.5|1081.3|1065.3|1080.5|1064.5|4
1643291460000|2022-01-27 13:51:00|1080.67|1064.67|1080.5|1064.5|1080.67|1064.67|1080.5|1064.5|2
1643291470000|2022-01-27 13:51:10|1080.63|1064.63|1080.35|1064.35|1080.66|1064.66|1080.35|1064.35|5
1643291480000|2022-01-27 13:51:20|1080.55|1064.55|1080|1064|1080.55|1064.55|1080|1064|5
1643291490000|2022-01-27 13:51:30|1079.5|1063.5|1079.5|1063.5|1079.5|1063.5|1079.5|1063.5|1
1643291500000|2022-01-27 13:51:40|1079.4|1063.4|1079.26|1063.26|1079.4|1063.4|1079.25|1063.25|3
1643291510000|2022-01-27 13:51:50|1079.5|1063.5|1079.5|1063.5|1079.5|1063.5|1079.5|1063.5|1
1643291520000|2022-01-27 13:52:00|1079.56|1063.56|1079.56|1063.56|1079.56|1063.56|1079.56|1063.56|1
1643291530000|2022-01-27 13:52:10|1079.57|1063.57|1078.58|1062.58|1079.57|1063.57|1078.58|1062.58|7
1643291540000|2022-01-27 13:52:20|1078.14|1062.14|1077.01|1061.01|1078.14|1062.14|1077.01|1061.01|3
1643291550000|2022-01-27 13:52:30|1077.02|1061.02|1077.07|1061.07|1077.22|1061.22|1077.02|1061.02|3
1643291560000|2022-01-27 13:52:40|1076.57|1060.57|1077.5|1061.5|1077.5|1061.5|1076.57|1060.57|7
1643291570000|2022-01-27 13:52:50|1077.77|1061.77|1077.5|1061.5|1077.77|1061.77|1077.5|1061.5|5
1643291580000|2022-01-27 13:53:00|1077.31|1061.31|1077.21|1061.21|1077.5|1061.5|1077|1061|5
1643291590000|2022-01-27 13:53:10|1077.3|1061.3|1077.31|1061.31|1077.31|1061.31|1077.3|1061.3|2
1643291600000|2022-01-27 13:53:20|1077.3|1061.3|1077.31|1061.31|1077.31|1061.31|1077.3|1061.3|2
1643291610000|2022-01-27 13:53:30|1077.15|1061.15|1077.15|1061.15|1077.15|1061.15|1077.15|1061.15|1
1643291620000|2022-01-27 13:53:40|1077.1|1061.1|1076.5|1060.5|1077.1|1061.1|1076.5|1060.5|2
1643291630000|2022-01-27 13:53:50|1076.57|1060.57|1076.88|1060.88|1076.88|1060.88|1076.57|1060.57|5
1643291640000|2022-01-27 13:54:00|1077.2|1061.2|1077.2|1061.2|1077.2|1061.2|1077.2|1061.2|1
1643291650000|2022-01-27 13:54:10|1077.35|1061.35|1076.78|1060.78|1077.35|1061.35|1076.78|1060.78|3
1643291660000|2022-01-27 13:54:20|1076.67|1060.67|1076.73|1060.73|1076.78|1060.78|1076.67|1060.67|4
1643291670000|2022-01-27 13:54:30|1076.67|1060.67|1076.67|1060.67|1076.67|1060.67|1076.67|1060.67|1
1643291680000|2022-01-27 13:54:40|1076.73|1060.73|1076.87|1060.87|1076.87|1060.87|1076.73|1060.73|2
1643291690000|2022-01-27 13:54:50|1077.3|1061.3|1077.3|1061.3|1077.3|1061.3|1077.3|1061.3|1
1643291700000|2022-01-27 13:55:00|1076.73|1060.73|1076.9|1060.9|1077.25|1061.25|1076.73|1060.73|6
1643291710000|2022-01-27 13:55:10|1076.7|1060.7|1076.9|1060.9|1076.9|1060.9|1076.7|1060.7|2
1643291750000|2022-01-27 13:55:50|1077.29|1061.29|1077.04|1061.04|1077.29|1061.29|1076.67|1060.67|4
1643291760000|2022-01-27 13:56:00|1076.88|1060.88|1077.35|1061.35|1077.35|1061.35|1076.5|1060.5|4
1643291770000|2022-01-27 13:56:10|1077.44|1061.44|1078.01|1062.01|1078.01|1062.01|1077.44|1061.44|6
1643291780000|2022-01-27 13:56:20|1078.07|1062.07|1076.5|1060.5|1078.07|1062.07|1076.5|1060.5|8
1643291800000|2022-01-27 13:56:40|1076.29|1060.29|1075.85|1059.85|1076.29|1060.29|1075.85|1059.85|2
1643291810000|2022-01-27 13:56:50|1076|1060|1076.75|1060.75|1076.75|1060.75|1076|1060|4
1643291820000|2022-01-27 13:57:00|1076.5|1060.5|1076.5|1060.5|1076.5|1060.5|1076.5|1060.5|1
1643291840000|2022-01-27 13:57:20|1076.4|1060.4|1076.33|1060.33|1076.5|1060.5|1076.1|1060.1|8
1643291850000|2022-01-27 13:57:30|1076.5|1060.5|1076.33|1060.33|1076.5|1060.5|1076.33|1060.33|4
1643291860000|2022-01-27 13:57:40|1076.5|1060.5|1077.19|1061.19|1077.19|1061.19|1076.33|1060.33|6
1643291880000|2022-01-27 13:58:00|1077.35|1061.35|1077|1061|1077.35|1061.35|1077|1061|2
1643291890000|2022-01-27 13:58:10|1077.35|1061.35|1077.25|1061.25|1077.35|1061.35|1077|1061|3
1643291900000|2022-01-27 13:58:20|1077.34|1061.34|1077.5|1061.5|1077.59|1061.59|1077.34|1061.34|3
1643291920000|2022-01-27 13:58:40|1077.62|1061.62|1080.18|1064.18|1080.4|1064.4|1077.62|1061.62|9
1643291930000|2022-01-27 13:58:50|1080.5|1064.5|1080.54|1064.54|1080.54|1064.54|1080.5|1064.5|2
1643291940000|2022-01-27 13:59:00|1080.5|1064.5|1080.52|1064.52|1080.52|1064.52|1080.5|1064.5|2
1643291950000|2022-01-27 13:59:10|1080.53|1064.53|1080.53|1064.53|1080.53|1064.53|1080.52|1064.52|5
1643291960000|2022-01-27 13:59:20|1080.5|1064.5|1080.5|1064.5|1080.5|1064.5|1080.32|1064.32|3
1643291970000|2022-01-27 13:59:30|1079.6|1063.6|1079.6|1063.6|1079.6|1063.6|1079.6|1063.6|1
1643291980000|2022-01-27 13:59:40|1079.5|1063.5|1080.16|1064.16|1080.16|1064.16|1079.5|1063.5|4
1643291990000|2022-01-27 13:59:50|1080.17|1064.17|1080.16|1064.16|1080.17|1064.17|1080.16|1064.16|2
1643292000000|2022-01-27 14:00:00|1080.17|1064.17|1081.34|1065.34|1081.34|1065.34|1080.12|1064.12|9
1643292010000|2022-01-27 14:00:10|1081.35|1065.35|1081.59|1065.59|1081.59|1065.59|1081.35|1065.35|5
1643292020000|2022-01-27 14:00:20|1081.55|1065.55|1080.5|1064.5|1081.55|1065.55|1080.5|1064.5|7
1643292030000|2022-01-27 14:00:30|1080.64|1064.64|1080.6|1064.6|1081.07|1065.07|1080.6|1064.6|12
1643292040000|2022-01-27 14:00:40|1080.5|1064.5|1080.17|1064.17|1080.5|1064.5|1080.14|1064.14|10
1643292050000|2022-01-27 14:00:50|1080.36|1064.36|1080.48|1064.48|1080.98|1064.98|1080.17|1064.17|10
1643292060000|2022-01-27 14:01:00|1080.76|1064.76|1080.5|1064.5|1080.76|1064.76|1080.48|1064.48|3
1643292070000|2022-01-27 14:01:10|1080.35|1064.35|1080.5|1064.5|1080.5|1064.5|1079.99|1063.99|4
1643292080000|2022-01-27 14:01:20|1080.79|1064.79|1080.79|1064.79|1080.79|1064.79|1080.79|1064.79|1
1643292090000|2022-01-27 14:01:30|1081|1065|1081.52|1065.52|1081.57|1065.57|1081|1065|7
1643292100000|2022-01-27 14:01:40|1081.7|1065.7|1082.25|1066.25|1082.25|1066.25|1081.65|1065.65|9
1643292110000|2022-01-27 14:01:50|1082.24|1066.24|1082.2|1066.2|1082.38|1066.38|1082.07|1066.07|5
1643292120000|2022-01-27 14:02:00|1081.8|1065.8|1082.01|1066.01|1082.07|1066.07|1081.8|1065.8|7
1643292140000|2022-01-27 14:02:20|1082.23|1066.23|1084.13|1068.13|1084.13|1068.13|1082.23|1066.23|17
1643292150000|2022-01-27 14:02:30|1083.72|1067.72|1084.17|1068.17|1084.17|1068.17|1083.72|1067.72|5
1643292160000|2022-01-27 14:02:40|1084.02|1068.02|1083.86|1067.86|1084.1|1068.1|1083.55|1067.55|8
1643292170000|2022-01-27 14:02:50|1083.8|1067.8|1084.25|1068.25|1084.25|1068.25|1083.55|1067.55|7
1643292180000|2022-01-27 14:03:00|1084|1068|1083.5|1067.5|1084|1068|1083.5|1067.5|3
1643292190000|2022-01-27 14:03:10|1083.27|1067.27|1083.21|1067.21|1083.5|1067.5|1083.13|1067.13|11
1643292200000|2022-01-27 14:03:20|1083.14|1067.14|1083|1067|1083.14|1067.14|1083|1067|2
1643292210000|2022-01-27 14:03:30|1083.05|1067.05|1083.05|1067.05|1083.05|1067.05|1083.05|1067.05|1
1643292220000|2022-01-27 14:03:40|1083.15|1067.15|1082.65|1066.65|1083.15|1067.15|1082.65|1066.65|4
1643292230000|2022-01-27 14:03:50|1083.05|1067.05|1083.5|1067.5|1083.5|1067.5|1083.05|1067.05|6
1643292240000|2022-01-27 14:04:00|1083.52|1067.52|1083.9|1067.9|1084.18|1068.18|1083.52|1067.52|6
1643292250000|2022-01-27 14:04:10|1084|1068|1084.2|1068.2|1084.3|1068.3|1083.73|1067.73|5
1643292260000|2022-01-27 14:04:20|1084.18|1068.18|1084.18|1068.18|1084.18|1068.18|1084.18|1068.18|1
1643292270000|2022-01-27 14:04:30|1083.8|1067.8|1084.43|1068.43|1084.44|1068.44|1083.8|1067.8|8
1643292280000|2022-01-27 14:04:40|1084.44|1068.44|1084.5|1068.5|1084.5|1068.5|1084.43|1068.43|3
1643292290000|2022-01-27 14:04:50|1084.61|1068.61|1084.74|1068.74|1084.84|1068.84|1084.61|1068.61|5
1643292300000|2022-01-27 14:05:00|1084.63|1068.63|1084.5|1068.5|1084.63|1068.63|1084.5|1068.5|3
1643292310000|2022-01-27 14:05:10|1084.43|1068.43|1084.61|1068.61|1084.72|1068.72|1084.43|1068.43|11
1643292320000|2022-01-27 14:05:20|1084.5|1068.5|1084.5|1068.5|1084.5|1068.5|1084.5|1068.5|1
1643292330000|2022-01-27 14:05:30|1084.43|1068.43|1083.71|1067.71|1084.43|1068.43|1083.71|1067.71|8
1643292340000|2022-01-27 14:05:40|1083.75|1067.75|1083.52|1067.52|1083.75|1067.75|1083.52|1067.52|5
1643292350000|2022-01-27 14:05:50|1083.51|1067.51|1083.14|1067.14|1083.51|1067.51|1082.78|1066.78|7
1643292360000|2022-01-27 14:06:00|1082.64|1066.64|1082.55|1066.55|1082.64|1066.64|1082.55|1066.55|2
1643292370000|2022-01-27 14:06:10|1082.7|1066.7|1082.5|1066.5|1082.7|1066.7|1082.5|1066.5|3
1643292410000|2022-01-27 14:06:50|1082.46|1066.46|1081.84|1065.84|1082.46|1066.46|1081.84|1065.84|3
1643292420000|2022-01-27 14:07:00|1081.65|1065.65|1081.5|1065.5|1081.65|1065.65|1081.5|1065.5|2
1643292430000|2022-01-27 14:07:10|1081.53|1065.53|1081.5|1065.5|1081.53|1065.53|1081.5|1065.5|2
1643292440000|2022-01-27 14:07:20|1081.41|1065.41|1080.5|1064.5|1081.5|1065.5|1080.5|1064.5|8
1643292450000|2022-01-27 14:07:30|1080.64|1064.64|1080.74|1064.74|1080.82|1064.82|1080.5|1064.5|5
1643292460000|2022-01-27 14:07:40|1080.83|1064.83|1080.91|1064.91|1080.93|1064.93|1080.83|1064.83|3
1643292470000|2022-01-27 14:07:50|1080.6|1064.6|1080.6|1064.6|1080.6|1064.6|1080.6|1064.6|1
1643292490000|2022-01-27 14:08:10|1080.69|1064.69|1080.69|1064.69|1080.74|1064.74|1080.69|1064.69|3
1643292500000|2022-01-27 14:08:20|1080.85|1064.85|1080.68|1064.68|1080.85|1064.85|1080.68|1064.68|2
1643292510000|2022-01-27 14:08:30|1080.61|1064.61|1080.41|1064.41|1080.61|1064.61|1080.41|1064.41|2
1643292520000|2022-01-27 14:08:40|1080.3|1064.3|1080.3|1064.3|1080.3|1064.3|1080.3|1064.3|1
1643292530000|2022-01-27 14:08:50|1080.46|1064.46|1080.5|1064.5|1080.5|1064.5|1080.46|1064.46|2
1643292540000|2022-01-27 14:09:00|1080.23|1064.23|1080.4|1064.4|1080.4|1064.4|1080.23|1064.23|2
1643292560000|2022-01-27 14:09:20|1080.5|1064.5|1081.75|1065.75|1081.75|1065.75|1080.3|1064.3|8
1643292570000|2022-01-27 14:09:30|1082|1066|1081.89|1065.89|1082|1066|1081.75|1065.75|5
1643292580000|2022-01-27 14:09:40|1082.03|1066.03|1083.57|1067.57|1083.75|1067.75|1081.68|1065.68|14
1643292590000|2022-01-27 14:09:50|1083.76|1067.76|1083.64|1067.64|1083.85|1067.85|1083.64|1067.64|3
1643292600000|2022-01-27 14:10:00|1083.65|1067.65|1083.36|1067.36|1083.65|1067.65|1083.36|1067.36|3
1643292610000|2022-01-27 14:10:10|1083.24|1067.24|1083.27|1067.27|1083.27|1067.27|1083.2|1067.2|3
1643292620000|2022-01-27 14:10:20|1083.22|1067.22|1084.28|1068.28|1084.3|1068.3|1083.22|1067.22|10
1643292630000|2022-01-27 14:10:30|1084.4|1068.4|1083.8|1067.8|1084.4|1068.4|1083.8|1067.8|2
1643292640000|2022-01-27 14:10:40|1083.7|1067.7|1083.26|1067.26|1083.78|1067.78|1083.26|1067.26|8
1643292650000|2022-01-27 14:10:50|1083.28|1067.28|1083.35|1067.35|1083.35|1067.35|1083.28|1067.28|3
1643292670000|2022-01-27 14:11:10|1083.31|1067.31|1082.5|1066.5|1083.31|1067.31|1082.5|1066.5|10
1643292680000|2022-01-27 14:11:20|1082.35|1066.35|1082.35|1066.35|1082.35|1066.35|1082.1|1066.1|7
1643292690000|2022-01-27 14:11:30|1082.5|1066.5|1082.5|1066.5|1082.5|1066.5|1082.5|1066.5|1
1643292700000|2022-01-27 14:11:40|1082.85|1066.85|1083.37|1067.37|1083.56|1067.56|1082.5|1066.5|9
1643292710000|2022-01-27 14:11:50|1082.65|1066.65|1083.15|1067.15|1083.2|1067.2|1082.65|1066.65|3
1643292720000|2022-01-27 14:12:00|1083.02|1067.02|1082.6|1066.6|1083.02|1067.02|1082.6|1066.6|5
1643292730000|2022-01-27 14:12:10|1082.65|1066.65|1083.14|1067.14|1083.14|1067.14|1082.65|1066.65|4
1643292740000|2022-01-27 14:12:20|1083.02|1067.02|1085.75|1069.75|1086|1070|1082.95|1066.95|15
1643292750000|2022-01-27 14:12:30|1085.93|1069.93|1086.88|1070.88|1087.35|1071.35|1085.93|1069.93|16
1643292760000|2022-01-27 14:12:40|1086.5|1070.5|1087.5|1071.5|1087.61|1071.61|1086.5|1070.5|7
1643292770000|2022-01-27 14:12:50|1087.75|1071.75|1088.5|1072.5|1089|1073|1087.75|1071.75|12
1643292780000|2022-01-27 14:13:00|1088.38|1072.38|1087.77|1071.77|1088.38|1072.38|1087.72|1071.72|10
1643292790000|2022-01-27 14:13:10|1087.5|1071.5|1088.32|1072.32|1088.32|1072.32|1087.5|1071.5|9
1643292800000|2022-01-27 14:13:20|1088.5|1072.5|1090.4|1074.4|1090.4|1074.4|1088.5|1072.5|21
1643292810000|2022-01-27 14:13:30|1090.22|1074.22|1090.22|1074.22|1090.55|1074.55|1090.22|1074.22|7
1643292820000|2022-01-27 14:13:40|1090.1|1074.1|1090.18|1074.18|1090.2|1074.2|1089.98|1073.98|6
1643292830000|2022-01-27 14:13:50|1090.21|1074.21|1090.22|1074.22|1090.38|1074.38|1090.2|1074.2|9
1643292840000|2022-01-27 14:14:00|1090.34|1074.34|1090.66|1074.66|1090.96|1074.96|1090.34|1074.34|14
1643292850000|2022-01-27 14:14:10|1090.5|1074.5|1090.5|1074.5|1090.93|1074.93|1090.5|1074.5|5
1643292860000|2022-01-27 14:14:20|1090.26|1074.26|1090|1074|1090.5|1074.5|1090|1074|5
1643292870000|2022-01-27 14:14:30|1089.5|1073.5|1089.6|1073.6|1089.6|1073.6|1088.87|1072.87|12
1643292880000|2022-01-27 14:14:40|1089.55|1073.55|1089.55|1073.55|1089.55|1073.55|1089.55|1073.55|1
1643292890000|2022-01-27 14:14:50|1089.74|1073.74|1089.74|1073.74|1089.74|1073.74|1089.74|1073.74|1
1643292900000|2022-01-27 14:15:00|1089.71|1073.71|1089.05|1073.05|1089.71|1073.71|1089.05|1073.05|5
1643292910000|2022-01-27 14:15:10|1088.55|1072.55|1088.59|1072.59|1088.8|1072.8|1088.27|1072.27|21
1643292920000|2022-01-27 14:15:20|1088.76|1072.76|1087.44|1071.44|1088.76|1072.76|1087.44|1071.44|9
1643292930000|2022-01-27 14:15:30|1087.23|1071.23|1087.57|1071.57|1087.59|1071.59|1086.65|1070.65|10
1643292940000|2022-01-27 14:15:40|1088.04|1072.04|1087.91|1071.91|1088.04|1072.04|1087.91|1071.91|2
1643292960000|2022-01-27 14:16:00|1088.16|1072.16|1087.91|1071.91|1088.16|1072.16|1087.91|1071.91|2
1643292970000|2022-01-27 14:16:10|1088.27|1072.27|1088.73|1072.73|1088.92|1072.92|1088.1|1072.1|12
1643292980000|2022-01-27 14:16:20|1088.74|1072.74|1088.65|1072.65|1088.74|1072.74|1088.57|1072.57|6
1643292990000|2022-01-27 14:16:30|1088.63|1072.63|1088.65|1072.65|1088.75|1072.75|1088.62|1072.62|5
1643293000000|2022-01-27 14:16:40|1088.74|1072.74|1088.85|1072.85|1088.85|1072.85|1088.74|1072.74|2
1643293010000|2022-01-27 14:16:50|1088.93|1072.93|1087.7|1071.7|1088.93|1072.93|1087.7|1071.7|5
1643293020000|2022-01-27 14:17:00|1087.5|1071.5|1087.59|1071.59|1087.73|1071.73|1087.42|1071.42|4
1643293030000|2022-01-27 14:17:10|1087.5|1071.5|1087.5|1071.5|1087.5|1071.5|1087.5|1071.5|1
1643293040000|2022-01-27 14:17:20|1087.41|1071.41|1087.41|1071.41|1087.41|1071.41|1087.41|1071.41|1
1643293050000|2022-01-27 14:17:30|1087.38|1071.38|1087.25|1071.25|1087.38|1071.38|1086.6|1070.6|7
1643293060000|2022-01-27 14:17:40|1087.21|1071.21|1087.07|1071.07|1087.35|1071.35|1086.6|1070.6|7
1643293070000|2022-01-27 14:17:50|1087.18|1071.18|1087.06|1071.06|1087.3|1071.3|1087.06|1071.06|9
1643293080000|2022-01-27 14:18:00|1087.25|1071.25|1091.5|1075.5|1091.5|1075.5|1087.25|1071.25|24
1643293090000|2022-01-27 14:18:10|1091.47|1075.47|1092.85|1076.85|1092.85|1076.85|1091.47|1075.47|13
1643293100000|2022-01-27 14:18:20|1092.88|1076.88|1092.07|1076.07|1093.1|1077.1|1092.07|1076.07|10
1643293110000|2022-01-27 14:18:30|1092.21|1076.21|1092.35|1076.35|1092.61|1076.61|1092.21|1076.21|7
1643293120000|2022-01-27 14:18:40|1092.5|1076.5|1089.7|1073.7|1092.5|1076.5|1089.7|1073.7|8
1643293130000|2022-01-27 14:18:50|1089.69|1073.69|1090.5|1074.5|1090.64|1074.64|1089.2|1073.2|19
1643293140000|2022-01-27 14:19:00|1090.55|1074.55|1091.56|1075.56|1091.56|1075.56|1090.55|1074.55|4
1643293150000|2022-01-27 14:19:10|1091.61|1075.61|1092.11|1076.11|1092.5|1076.5|1091.5|1075.5|17
1643293160000|2022-01-27 14:19:20|1091.76|1075.76|1090.84|1074.84|1092.15|1076.15|1090.84|1074.84|13
1643293170000|2022-01-27 14:19:30|1090.83|1074.83|1090.5|1074.5|1090.94|1074.94|1090.5|1074.5|16
1643293180000|2022-01-27 14:19:40|1090.62|1074.62|1090.5|1074.5|1090.62|1074.62|1090.5|1074.5|2
1643293190000|2022-01-27 14:19:50|1090.58|1074.58|1091.25|1075.25|1091.5|1075.5|1090.5|1074.5|8
1643293200000|2022-01-27 14:20:00|1091.17|1075.17|1091.12|1075.12|1091.26|1075.26|1090.61|1074.61|5
1643293210000|2022-01-27 14:20:10|1091|1075|1091.25|1075.25|1091.38|1075.38|1090.5|1074.5|9
1643293220000|2022-01-27 14:20:20|1091.35|1075.35|1091.35|1075.35|1091.35|1075.35|1091.35|1075.35|1
1643293230000|2022-01-27 14:20:30|1091.36|1075.36|1091.36|1075.36|1091.36|1075.36|1091.36|1075.36|1
1643293240000|2022-01-27 14:20:40|1091.51|1075.51|1091.41|1075.41|1091.51|1075.51|1091.41|1075.41|4
1643293250000|2022-01-27 14:20:50|1091.46|1075.46|1091.41|1075.41|1091.46|1075.46|1091.13|1075.13|5
1643293260000|2022-01-27 14:21:00|1091.27|1075.27|1090.5|1074.5|1091.27|1075.27|1090.5|1074.5|5
1643293270000|2022-01-27 14:21:10|1090.7|1074.7|1090.5|1074.5|1090.7|1074.7|1090.5|1074.5|11
1643293280000|2022-01-27 14:21:20|1090.29|1074.29|1089.5|1073.5|1090.29|1074.29|1089.5|1073.5|4
1643293290000|2022-01-27 14:21:30|1089.4|1073.4|1088.5|1072.5|1089.4|1073.4|1088.5|1072.5|4
1643293300000|2022-01-27 14:21:40|1088.46|1072.46|1087.59|1071.59|1088.46|1072.46|1087.59|1071.59|3
1643293310000|2022-01-27 14:21:50|1087.71|1071.71|1088.27|1072.27|1088.27|1072.27|1087.59|1071.59|8
1643293320000|2022-01-27 14:22:00|1088.25|1072.25|1088.52|1072.52|1088.59|1072.59|1088.25|1072.25|7
1643293330000|2022-01-27 14:22:10|1088.54|1072.54|1089.75|1073.75|1089.75|1073.75|1088.54|1072.54|8
1643293340000|2022-01-27 14:22:20|1089.76|1073.76|1090.2|1074.2|1090.49|1074.49|1089.76|1073.76|7
1643293350000|2022-01-27 14:22:30|1090.33|1074.33|1090.33|1074.33|1090.33|1074.33|1090.33|1074.33|1
1643293360000|2022-01-27 14:22:40|1090.2|1074.2|1089.8|1073.8|1090.2|1074.2|1089.8|1073.8|4
1643293380000|2022-01-27 14:23:00|1089.5|1073.5|1089.15|1073.15|1089.5|1073.5|1088.8|1072.8|5
1643293390000|2022-01-27 14:23:10|1089.14|1073.14|1088.75|1072.75|1089.15|1073.15|1088.75|1072.75|5
1643293420000|2022-01-27 14:23:40|1088.5|1072.5|1088.5|1072.5|1088.5|1072.5|1088.44|1072.44|3
1643293430000|2022-01-27 14:23:50|1088.25|1072.25|1088.25|1072.25|1088.25|1072.25|1088.25|1072.25|1
1643293440000|2022-01-27 14:24:00|1088|1072|1088|1072|1088|1072|1088|1072|1
1643293450000|2022-01-27 14:24:10|1088.05|1072.05|1088.05|1072.05|1088.05|1072.05|1088.05|1072.05|1
1643293460000|2022-01-27 14:24:20|1088.45|1072.45|1089.53|1073.53|1089.65|1073.65|1088.45|1072.45|11
1643293470000|2022-01-27 14:24:30|1089.8|1073.8|1090.18|1074.18|1090.62|1074.62|1089.8|1073.8|7
1643293480000|2022-01-27 14:24:40|1090.06|1074.06|1089.5|1073.5|1090.06|1074.06|1089.5|1073.5|3
1643293490000|2022-01-27 14:24:50|1089.45|1073.45|1089.09|1073.09|1089.45|1073.45|1089.09|1073.09|3
1643293500000|2022-01-27 14:25:00|1088.9|1072.9|1089.44|1073.44|1089.44|1073.44|1088.9|1072.9|9
1643293510000|2022-01-27 14:25:10|1089.32|1073.32|1089.32|1073.32|1089.44|1073.44|1089.32|1073.32|7
1643293520000|2022-01-27 14:25:20|1089.43|1073.43|1089.32|1073.32|1089.44|1073.44|1089.32|1073.32|6
1643293530000|2022-01-27 14:25:30|1089.44|1073.44|1089.5|1073.5|1089.69|1073.69|1089.44|1073.44|4
1643293540000|2022-01-27 14:25:40|1089.69|1073.69|1089.69|1073.69|1089.69|1073.69|1089.69|1073.69|1
1643293550000|2022-01-27 14:25:50|1089.57|1073.57|1089.5|1073.5|1089.57|1073.57|1089.5|1073.5|2
1643293560000|2022-01-27 14:26:00|1089.32|1073.32|1088.8|1072.8|1089.32|1073.32|1088.8|1072.8|2
1643293570000|2022-01-27 14:26:10|1088.6|1072.6|1088.6|1072.6|1088.6|1072.6|1088.6|1072.6|1
1643293580000|2022-01-27 14:26:20|1088.74|1072.74|1089.43|1073.43|1089.5|1073.5|1088.74|1072.74|7
1643293590000|2022-01-27 14:26:30|1089.38|1073.38|1089.19|1073.19|1089.44|1073.44|1089.19|1073.19|8
1643293620000|2022-01-27 14:27:00|1088.7|1072.7|1089.07|1073.07|1089.07|1073.07|1088.7|1072.7|5
1643293630000|2022-01-27 14:27:10|1089.16|1073.16|1089.5|1073.5|1089.53|1073.53|1089.16|1073.16|5
1643293640000|2022-01-27 14:27:20|1089.6|1073.6|1089.5|1073.5|1089.6|1073.6|1089.5|1073.5|2
1643293650000|2022-01-27 14:27:30|1089.23|1073.23|1089.14|1073.14|1089.34|1073.34|1089|1073|6
1643293660000|2022-01-27 14:27:40|1089.07|1073.07|1089.34|1073.34|1089.43|1073.43|1089.07|1073.07|6
1643293670000|2022-01-27 14:27:50|1089.43|1073.43|1089.3|1073.3|1089.5|1073.5|1089.3|1073.3|7
1643293680000|2022-01-27 14:28:00|1089.15|1073.15|1088.58|1072.58|1089.15|1073.15|1088.58|1072.58|3
1643293700000|2022-01-27 14:28:20|1088.5|1072.5|1088.5|1072.5|1088.5|1072.5|1088.5|1072.5|1
1643293720000|2022-01-27 14:28:40|1088.58|1072.58|1088.6|1072.6|1088.6|1072.6|1088.58|1072.58|2
1643293730000|2022-01-27 14:28:50|1088.68|1072.68|1088.58|1072.58|1088.7|1072.7|1088.58|1072.58|3
1643293740000|2022-01-27 14:29:00|1088.5|1072.5|1087.78|1071.78|1088.5|1072.5|1087.78|1071.78|5
1643293750000|2022-01-27 14:29:10|1087.82|1071.82|1088.42|1072.42|1088.48|1072.48|1087.82|1071.82|9
1643293760000|2022-01-27 14:29:20|1088.47|1072.47|1088.47|1072.47|1088.47|1072.47|1088.47|1072.47|1
1643293770000|2022-01-27 14:29:30|1088.42|1072.42|1088.42|1072.42|1088.5|1072.5|1088.42|1072.42|4
1643293780000|2022-01-27 14:29:40|1088.48|1072.48|1089.5|1073.5|1089.59|1073.59|1088.42|1072.42|7
1643293790000|2022-01-27 14:29:50|1089.43|1073.43|1089.79|1073.79|1090.2|1074.2|1089.43|1073.43|7
1643293800000|2022-01-27 14:30:00|1089.5|1073.5|1089.6|1073.6|1089.95|1073.95|1089.5|1073.5|10
1643293810000|2022-01-27 14:30:10|1089.91|1073.91|1089.55|1073.55|1089.96|1073.96|1089.5|1073.5|7
1643293820000|2022-01-27 14:30:20|1089.5|1073.5|1088.32|1072.32|1089.5|1073.5|1088.32|1072.32|6
1643293830000|2022-01-27 14:30:30|1087.82|1071.82|1087.22|1071.22|1087.82|1071.82|1086.95|1070.95|6
1643293840000|2022-01-27 14:30:40|1087.38|1071.38|1088.14|1072.14|1088.5|1072.5|1087.38|1071.38|10
1643293850000|2022-01-27 14:30:50|1087.52|1071.52|1088.22|1072.22|1088.22|1072.22|1087.52|1071.52|12
1643293860000|2022-01-27 14:31:00|1088.05|1072.05|1088.1|1072.1|1088.27|1072.27|1087.59|1071.59|11
1643293870000|2022-01-27 14:31:10|1087.6|1071.6|1086.85|1070.85|1087.6|1071.6|1086.85|1070.85|6
1643293880000|2022-01-27 14:31:20|1086.5|1070.5|1086.5|1070.5|1086.5|1070.5|1086.5|1070.5|1
1643293890000|2022-01-27 14:31:30|1086.05|1070.05|1086.11|1070.11|1086.11|1070.11|1085.65|1069.65|5
1643293900000|2022-01-27 14:31:40|1086|1070|1085.15|1069.15|1086|1070|1084.9|1068.9|6
1643293910000|2022-01-27 14:31:50|1085.37|1069.37|1086.1|1070.1|1086.19|1070.19|1085.1|1069.1|13
1643293920000|2022-01-27 14:32:00|1086.11|1070.11|1087.44|1071.44|1087.44|1071.44|1086.1|1070.1|18
1643293930000|2022-01-27 14:32:10|1087.3|1071.3|1087.03|1071.03|1087.4|1071.4|1086.75|1070.75|13
1643293940000|2022-01-27 14:32:20|1087.24|1071.24|1087.47|1071.47|1087.57|1071.57|1087.24|1071.24|9
1643293950000|2022-01-27 14:32:30|1087.57|1071.57|1089.31|1073.31|1089.43|1073.43|1087.57|1071.57|16
1643293960000|2022-01-27 14:32:40|1089.43|1073.43|1090.5|1074.5|1090.75|1074.75|1089.43|1073.43|7
1643293970000|2022-01-27 14:32:50|1090.75|1074.75|1092|1076|1092|1076|1090.75|1074.75|9
1643293980000|2022-01-27 14:33:00|1092.35|1076.35|1091.5|1075.5|1092.35|1076.35|1091.5|1075.5|5
1643293990000|2022-01-27 14:33:10|1091.72|1075.72|1092.29|1076.29|1092.29|1076.29|1091.72|1075.72|8
1643294000000|2022-01-27 14:33:20|1092.45|1076.45|1091.95|1075.95|1092.45|1076.45|1091.95|1075.95|4
1643294010000|2022-01-27 14:33:30|1092.2|1076.2|1092.5|1076.5|1092.82|1076.82|1091.5|1075.5|10
1643294020000|2022-01-27 14:33:40|1092.62|1076.62|1094.13|1078.13|1094.34|1078.34|1092.25|1076.25|16
1643294030000|2022-01-27 14:33:50|1094.44|1078.44|1098.69|1082.69|1098.69|1082.69|1094.44|1078.44|21
1643294040000|2022-01-27 14:34:00|1099|1083|1098.21|1082.21|1099.35|1083.35|1097.65|1081.65|10
1643294050000|2022-01-27 14:34:10|1097.91|1081.91|1095.1|1079.1|1098|1082|1095.1|1079.1|13
1643294060000|2022-01-27 14:34:20|1094.9|1078.9|1094|1078|1094.9|1078.9|1093.17|1077.17|13
1643294070000|2022-01-27 14:34:30|1093.5|1077.5|1093|1077|1093.79|1077.79|1093|1077|10
1643294080000|2022-01-27 14:34:40|1093.15|1077.15|1092|1076|1093.15|1077.15|1092|1076|5
1643294090000|2022-01-27 14:34:50|1091.5|1075.5|1091.05|1075.05|1091.5|1075.5|1090.84|1074.84|5
1643294100000|2022-01-27 14:35:00|1090.95|1074.95|1090.45|1074.45|1090.95|1074.95|1090.19|1074.19|11
1643294110000|2022-01-27 14:35:10|1090.44|1074.44|1089.35|1073.35|1090.45|1074.45|1088.95|1072.95|16
1643294120000|2022-01-27 14:35:20|1089.5|1073.5|1089|1073|1089.72|1073.72|1089|1073|10
1643294130000|2022-01-27 14:35:30|1088.65|1072.65|1089.27|1073.27|1089.3|1073.3|1088.65|1072.65|10
1643294140000|2022-01-27 14:35:40|1089.37|1073.37|1089.46|1073.46|1089.47|1073.47|1088.92|1072.92|12
1643294150000|2022-01-27 14:35:50|1089.37|1073.37|1088.92|1072.92|1089.47|1073.47|1088.92|1072.92|5
1643294160000|2022-01-27 14:36:00|1088.72|1072.72|1089.5|1073.5|1089.52|1073.52|1088.53|1072.53|10
1643294170000|2022-01-27 14:36:10|1089.48|1073.48|1089.46|1073.46|1089.48|1073.48|1089.1|1073.1|10
1643294180000|2022-01-27 14:36:20|1089.27|1073.27|1089.47|1073.47|1089.47|1073.47|1089.27|1073.27|2
1643294190000|2022-01-27 14:36:30|1089.21|1073.21|1089.19|1073.19|1089.22|1073.22|1089.14|1073.14|6
1643294200000|2022-01-27 14:36:40|1089.18|1073.18|1088.96|1072.96|1089.22|1073.22|1088.96|1072.96|12
1643294210000|2022-01-27 14:36:50|1088.85|1072.85|1088.1|1072.1|1088.85|1072.85|1088.1|1072.1|8
1643294220000|2022-01-27 14:37:00|1088.13|1072.13|1088.5|1072.5|1088.8|1072.8|1088.13|1072.13|11
1643294230000|2022-01-27 14:37:10|1088.77|1072.77|1089.19|1073.19|1089.46|1073.46|1088.5|1072.5|10
1643294240000|2022-01-27 14:37:20|1089.2|1073.2|1090|1074|1090.6|1074.6|1089.2|1073.2|18
1643294250000|2022-01-27 14:37:30|1090.1|1074.1|1090.1|1074.1|1090.51|1074.51|1089.9|1073.9|16
1643294260000|2022-01-27 14:37:40|1089.6|1073.6|1090|1074|1090.3|1074.3|1089.5|1073.5|12
1643294270000|2022-01-27 14:37:50|1089.5|1073.5|1090|1074|1090.58|1074.58|1089.5|1073.5|14
1643294280000|2022-01-27 14:38:00|1089.94|1073.94|1088.72|1072.72|1090|1074|1088.5|1072.5|12
1643294290000|2022-01-27 14:38:10|1088.5|1072.5|1086.5|1070.5|1088.5|1072.5|1086.5|1070.5|12
1643294300000|2022-01-27 14:38:20|1086.3|1070.3|1087|1071|1087.5|1071.5|1086.19|1070.19|15
1643294310000|2022-01-27 14:38:30|1087.07|1071.07|1089.76|1073.76|1089.76|1073.76|1087.07|1071.07|15
1643294320000|2022-01-27 14:38:40|1089.8|1073.8|1091.32|1075.32|1091.57|1075.57|1089.5|1073.5|14
1643294330000|2022-01-27 14:38:50|1091.2|1075.2|1093.22|1077.22|1093.28|1077.28|1091.2|1075.2|14
1643294340000|2022-01-27 14:39:00|1093.23|1077.23|1092.5|1076.5|1094.25|1078.25|1092.22|1076.22|18
1643294350000|2022-01-27 14:39:10|1092.1|1076.1|1092.9|1076.9|1092.97|1076.97|1091.5|1075.5|26
1643294360000|2022-01-27 14:39:20|1092.77|1076.77|1091.5|1075.5|1092.9|1076.9|1091.4|1075.4|12
1643294370000|2022-01-27 14:39:30|1091.4|1075.4|1091.13|1075.13|1091.4|1075.4|1091|1075|3
1643294380000|2022-01-27 14:39:40|1091|1075|1091.22|1075.22|1091.5|1075.5|1090.55|1074.55|12
1643294390000|2022-01-27 14:39:50|1091.15|1075.15|1092.5|1076.5|1092.5|1076.5|1091.15|1075.15|12
1643294400000|2022-01-27 14:40:00|1092.48|1076.48|1092.5|1076.5|1092.5|1076.5|1092.45|1076.45|3
1643294410000|2022-01-27 14:40:10|1092.53|1076.53|1092.74|1076.74|1092.74|1076.74|1092.27|1076.27|6
1643294420000|2022-01-27 14:40:20|1093.49|1077.49|1093.49|1077.49|1093.49|1077.49|1092.56|1076.56|12
1643294430000|2022-01-27 14:40:30|1093.48|1077.48|1096.21|1080.21|1096.39|1080.39|1093.48|1077.48|18
1643294440000|2022-01-27 14:40:40|1096.39|1080.39|1097.11|1081.11|1097.11|1081.11|1096.39|1080.39|11
1643294450000|2022-01-27 14:40:50|1097.25|1081.25|1095.5|1079.5|1097.25|1081.25|1095.5|1079.5|13
1643294460000|2022-01-27 14:41:00|1095.35|1079.35|1096|1080|1096.5|1080.5|1095.35|1079.35|16
1643294470000|2022-01-27 14:41:10|1095.25|1079.25|1096.46|1080.46|1096.52|1080.52|1095.25|1079.25|12
1643294480000|2022-01-27 14:41:20|1096.42|1080.42|1097.41|1081.41|1097.41|1081.41|1096.42|1080.42|17
1643294490000|2022-01-27 14:41:30|1097.4|1081.4|1097.5|1081.5|1097.6|1081.6|1097.3|1081.3|6
1643294500000|2022-01-27 14:41:40|1097.1|1081.1|1096.5|1080.5|1097.3|1081.3|1096.5|1080.5|8
1643294510000|2022-01-27 14:41:50|1096.15|1080.15|1096.15|1080.15|1096.15|1080.15|1096.15|1080.15|1
1643294520000|2022-01-27 14:42:00|1096.23|1080.23|1096|1080|1096.51|1080.51|1096|1080|12
1643294530000|2022-01-27 14:42:10|1096.12|1080.12|1096.28|1080.28|1096.58|1080.58|1096.12|1080.12|14
1643294540000|2022-01-27 14:42:20|1096.5|1080.5|1096.5|1080.5|1096.7|1080.7|1096.5|1080.5|5
1643294550000|2022-01-27 14:42:30|1096.63|1080.63|1096|1080|1096.63|1080.63|1096|1080|4
1643294560000|2022-01-27 14:42:40|1095.97|1079.97|1096.63|1080.63|1096.7|1080.7|1095.97|1079.97|7
1643294570000|2022-01-27 14:42:50|1096.75|1080.75|1096.63|1080.63|1096.75|1080.75|1096.5|1080.5|4
1643294580000|2022-01-27 14:43:00|1096.6|1080.6|1096.5|1080.5|1096.73|1080.73|1096.5|1080.5|4
1643294590000|2022-01-27 14:43:10|1096.31|1080.31|1096.25|1080.25|1096.5|1080.5|1096.25|1080.25|3
1643294600000|2022-01-27 14:43:20|1096.5|1080.5|1097.39|1081.39|1097.42|1081.42|1096.44|1080.44|6
1643294610000|2022-01-27 14:43:30|1097.34|1081.34|1098.5|1082.5|1098.5|1082.5|1097.34|1081.34|15
1643294620000|2022-01-27 14:43:40|1098.55|1082.55|1099|1083|1099.3|1083.3|1098.55|1082.55|9
1643294630000|2022-01-27 14:43:50|1099.03|1083.03|1098.15|1082.15|1099.2|1083.2|1098.15|1082.15|12
1643294640000|2022-01-27 14:44:00|1098.36|1082.36|1096.5|1080.5|1098.4|1082.4|1096.5|1080.5|11
1643294650000|2022-01-27 14:44:10|1095.5|1079.5|1095.46|1079.46|1096|1080|1095.46|1079.46|6
1643294660000|2022-01-27 14:44:20|1094.96|1078.96|1094.96|1078.96|1095.46|1079.46|1094.96|1078.96|4
1643294670000|2022-01-27 14:44:30|1094.5|1078.5|1094.62|1078.62|1094.96|1078.96|1094.5|1078.5|4
1643294680000|2022-01-27 14:44:40|1094.83|1078.83|1094.7|1078.7|1095.46|1079.46|1094.7|1078.7|5
1643294700000|2022-01-27 14:45:00|1094.5|1078.5|1095.21|1079.21|1095.46|1079.46|1094.5|1078.5|10
1643294710000|2022-01-27 14:45:10|1094.96|1078.96|1094.15|1078.15|1095.21|1079.21|1094.12|1078.12|5
1643294720000|2022-01-27 14:45:20|1093.65|1077.65|1092.5|1076.5|1093.65|1077.65|1092.4|1076.4|4
1643294730000|2022-01-27 14:45:30|1092.45|1076.45|1092.35|1076.35|1092.5|1076.5|1092.26|1076.26|8
1643294740000|2022-01-27 14:45:40|1092|1076|1091|1075|1092.07|1076.07|1091|1075|6
1643294750000|2022-01-27 14:45:50|1091.13|1075.13|1091.3|1075.3|1091.5|1075.5|1090.5|1074.5|9
1643294760000|2022-01-27 14:46:00|1091.42|1075.42|1091.5|1075.5|1091.51|1075.51|1091.42|1075.42|3
1643294770000|2022-01-27 14:46:10|1091.23|1075.23|1091.5|1075.5|1091.5|1075.5|1091|1075|6
1643294780000|2022-01-27 14:46:20|1091.3|1075.3|1091.3|1075.3|1091.3|1075.3|1091.3|1075.3|1
1643294790000|2022-01-27 14:46:30|1091.4|1075.4|1090.66|1074.66|1091.4|1075.4|1090.66|1074.66|3
1643294800000|2022-01-27 14:46:40|1090.5|1074.5|1091.47|1075.47|1091.5|1075.5|1090.5|1074.5|7
1643294810000|2022-01-27 14:46:50|1091.65|1075.65|1092.7|1076.7|1092.7|1076.7|1091.65|1075.65|8
1643294820000|2022-01-27 14:47:00|1092.5|1076.5|1092.5|1076.5|1092.75|1076.75|1092.5|1076.5|5
1643294840000|2022-01-27 14:47:20|1093.25|1077.25|1092.5|1076.5|1093.25|1077.25|1092.5|1076.5|2
1643294850000|2022-01-27 14:47:30|1092.46|1076.46|1091.92|1075.92|1092.46|1076.46|1091.5|1075.5|8
1643294860000|2022-01-27 14:47:40|1091.5|1075.5|1093.25|1077.25|1093.25|1077.25|1091.5|1075.5|8
1643294870000|2022-01-27 14:47:50|1093.4|1077.4|1093.68|1077.68|1093.68|1077.68|1093.1|1077.1|10
1643294880000|2022-01-27 14:48:00|1094.01|1078.01|1094.01|1078.01|1094.01|1078.01|1094.01|1078.01|1
1643294890000|2022-01-27 14:48:10|1094.31|1078.31|1095.48|1079.48|1095.6|1079.6|1094.31|1078.31|11
1643294900000|2022-01-27 14:48:20|1095.38|1079.38|1095.5|1079.5|1095.5|1079.5|1095.34|1079.34|4
1643294910000|2022-01-27 14:48:30|1095.38|1079.38|1095|1079|1095.5|1079.5|1095|1079|4
1643294920000|2022-01-27 14:48:40|1095.35|1079.35|1095.49|1079.49|1095.61|1079.61|1095.35|1079.35|5
1643294930000|2022-01-27 14:48:50|1095.75|1079.75|1097.45|1081.45|1097.5|1081.5|1095.75|1079.75|9
1643294940000|2022-01-27 14:49:00|1097|1081|1096.5|1080.5|1097.4|1081.4|1096.5|1080.5|4
1643294950000|2022-01-27 14:49:10|1096.88|1080.88|1095.5|1079.5|1096.88|1080.88|1095.44|1079.44|9
1643294960000|2022-01-27 14:49:20|1095.53|1079.53|1094.5|1078.5|1095.57|1079.57|1094.5|1078.5|7
1643294970000|2022-01-27 14:49:30|1094.25|1078.25|1093.51|1077.51|1094.5|1078.5|1093.5|1077.5|7
1643294980000|2022-01-27 14:49:40|1093.5|1077.5|1093.5|1077.5|1093.5|1077.5|1093.5|1077.5|1
1643295000000|2022-01-27 14:50:00|1094|1078|1095.08|1079.08|1095.2|1079.2|1094|1078|9
1643295010000|2022-01-27 14:50:10|1094.88|1078.88|1096.16|1080.16|1096.3|1080.3|1094.88|1078.88|10
1643295020000|2022-01-27 14:50:20|1096.17|1080.17|1094.5|1078.5|1096.25|1080.25|1094.5|1078.5|6
1643295030000|2022-01-27 14:50:30|1094.42|1078.42|1093.5|1077.5|1094.45|1078.45|1093.5|1077.5|5
1643295060000|2022-01-27 14:51:00|1093.65|1077.65|1094.5|1078.5|1094.57|1078.57|1093.65|1077.65|12
1643295070000|2022-01-27 14:51:10|1094.4|1078.4|1094.5|1078.5|1094.58|1078.58|1094.4|1078.4|7
1643295080000|2022-01-27 14:51:20|1094.17|1078.17|1093.5|1077.5|1094.17|1078.17|1093.5|1077.5|6
1643295090000|2022-01-27 14:51:30|1093.6|1077.6|1093.5|1077.5|1093.6|1077.6|1093.5|1077.5|3
1643295100000|2022-01-27 14:51:40|1093.6|1077.6|1093.54|1077.54|1093.6|1077.6|1093.5|1077.5|5
1643295110000|2022-01-27 14:51:50|1093.55|1077.55|1093.5|1077.5|1093.55|1077.55|1093.5|1077.5|3
1643295120000|2022-01-27 14:52:00|1093.13|1077.13|1093|1077|1093.13|1077.13|1093|1077|2
1643295130000|2022-01-27 14:52:10|1092.5|1076.5|1092.7|1076.7|1092.78|1076.78|1092.5|1076.5|4
1643295140000|2022-01-27 14:52:20|1092.88|1076.88|1092.96|1076.96|1092.96|1076.96|1092.65|1076.65|9
1643295150000|2022-01-27 14:52:30|1092.97|1076.97|1093.5|1077.5|1093.68|1077.68|1092.97|1076.97|10
1643295160000|2022-01-27 14:52:40|1093.21|1077.21|1093.07|1077.07|1093.21|1077.21|1092.84|1076.84|5
1643295170000|2022-01-27 14:52:50|1093.25|1077.25|1093.5|1077.5|1093.5|1077.5|1093.25|1077.25|3
1643295180000|2022-01-27 14:53:00|1093.57|1077.57|1094.4|1078.4|1094.4|1078.4|1093.57|1077.57|3
1643295190000|2022-01-27 14:53:10|1093.9|1077.9|1093.5|1077.5|1093.9|1077.9|1093.5|1077.5|2
1643295200000|2022-01-27 14:53:20|1093.2|1077.2|1092.5|1076.5|1093.2|1077.2|1092.5|1076.5|8
1643295210000|2022-01-27 14:53:30|1092.6|1076.6|1093.5|1077.5|1093.58|1077.58|1092.6|1076.6|11
1643295230000|2022-01-27 14:53:50|1093.3|1077.3|1092.79|1076.79|1093.3|1077.3|1092.79|1076.79|3
1643295240000|2022-01-27 14:54:00|1093.28|1077.28|1093.54|1077.54|1093.61|1077.61|1093.28|1077.28|13
1643295250000|2022-01-27 14:54:10|1093.61|1077.61|1094.5|1078.5|1094.71|1078.71|1093.61|1077.61|15
1643295260000|2022-01-27 14:54:20|1094.61|1078.61|1094.7|1078.7|1094.7|1078.7|1094.5|1078.5|8
1643295270000|2022-01-27 14:54:30|1094.83|1078.83|1095.39|1079.39|1095.61|1079.61|1094.82|1078.82|12
1643295280000|2022-01-27 14:54:40|1095.3|1079.3|1095.3|1079.3|1095.4|1079.4|1095.29|1079.29|9
1643295290000|2022-01-27 14:54:50|1095.29|1079.29|1093.5|1077.5|1095.29|1079.29|1093.5|1077.5|7
1643295300000|2022-01-27 14:55:00|1093|1077|1092.88|1076.88|1093.05|1077.05|1092.88|1076.88|8
1643295310000|2022-01-27 14:55:10|1093.2|1077.2|1091|1075|1093.2|1077.2|1091|1075|14
1643295320000|2022-01-27 14:55:20|1090.5|1074.5|1090|1074|1090.5|1074.5|1089.91|1073.91|4
1643295330000|2022-01-27 14:55:30|1090.14|1074.14|1092.08|1076.08|1092.08|1076.08|1090|1074|16
1643295340000|2022-01-27 14:55:40|1092.05|1076.05|1092.25|1076.25|1092.72|1076.72|1092.05|1076.05|6
1643295350000|2022-01-27 14:55:50|1092.4|1076.4|1091.5|1075.5|1092.4|1076.4|1091.5|1075.5|4
1643295360000|2022-01-27 14:56:00|1091.25|1075.25|1090.5|1074.5|1091.25|1075.25|1090.5|1074.5|5
1643295370000|2022-01-27 14:56:10|1090.45|1074.45|1090.25|1074.25|1090.45|1074.45|1090.14|1074.14|6
1643295380000|2022-01-27 14:56:20|1090.17|1074.17|1089.89|1073.89|1090.18|1074.18|1089.6|1073.6|7
1643295390000|2022-01-27 14:56:30|1090.1|1074.1|1090.09|1074.09|1090.3|1074.3|1090|1074|5
1643295400000|2022-01-27 14:56:40|1090.19|1074.19|1090.19|1074.19|1090.19|1074.19|1090.19|1074.19|1
1643295410000|2022-01-27 14:56:50|1090|1074|1089.5|1073.5|1090|1074|1089.5|1073.5|2
1643295420000|2022-01-27 14:57:00|1089.45|1073.45|1088.62|1072.62|1089.45|1073.45|1088.62|1072.62|3
1643295430000|2022-01-27 14:57:10|1088.5|1072.5|1089.12|1073.12|1089.13|1073.13|1088.5|1072.5|8
1643295440000|2022-01-27 14:57:20|1089.17|1073.17|1088.87|1072.87|1089.17|1073.17|1088.61|1072.61|6
1643295450000|2022-01-27 14:57:30|1088.62|1072.62|1089.22|1073.22|1089.22|1073.22|1088.62|1072.62|12
1643295460000|2022-01-27 14:57:40|1089.35|1073.35|1089.11|1073.11|1089.35|1073.35|1089.11|1073.11|2
1643295470000|2022-01-27 14:57:50|1089.12|1073.12|1089.51|1073.51|1089.72|1073.72|1089.11|1073.11|9
1643295480000|2022-01-27 14:58:00|1089.4|1073.4|1089.5|1073.5|1089.57|1073.57|1089.4|1073.4|6
1643295490000|2022-01-27 14:58:10|1089.4|1073.4|1089.36|1073.36|1089.5|1073.5|1089.12|1073.12|9
1643295500000|2022-01-27 14:58:20|1089.45|1073.45|1090.68|1074.68|1090.68|1074.68|1089.45|1073.45|10
1643295510000|2022-01-27 14:58:30|1090.69|1074.69|1091.61|1075.61|1091.68|1075.68|1090.65|1074.65|7
1643295520000|2022-01-27 14:58:40|1091.56|1075.56|1091.5|1075.5|1091.8|1075.8|1091.13|1075.13|12
1643295530000|2022-01-27 14:58:50|1091.11|1075.11|1090.77|1074.77|1091.5|1075.5|1090.77|1074.77|6
1643295540000|2022-01-27 14:59:00|1090.82|1074.82|1091.5|1075.5|1092.19|1076.19|1090.82|1074.82|14
1643295550000|2022-01-27 14:59:10|1091.8|1075.8|1092.39|1076.39|1092.53|1076.53|1091.8|1075.8|11
1643295560000|2022-01-27 14:59:20|1092.35|1076.35|1092.39|1076.39|1092.63|1076.63|1092.35|1076.35|11
1643295570000|2022-01-27 14:59:30|1092.4|1076.4|1091.9|1075.9|1092.4|1076.4|1091.9|1075.9|9
1643295580000|2022-01-27 14:59:40|1091.88|1075.88|1091.09|1075.09|1092|1076|1091.09|1075.09|7
1643295590000|2022-01-27 14:59:50|1091.26|1075.26|1092.58|1076.58|1092.7|1076.7|1090.69|1074.69|14
1643295600000|2022-01-27 15:00:00|1092.59|1076.59|1092.19|1076.19|1093.21|1077.21|1092.19|1076.19|11
1643295610000|2022-01-27 15:00:10|1092.5|1076.5|1091.05|1075.05|1092.5|1076.5|1091.05|1075.05|14
1643295620000|2022-01-27 15:00:20|1090.65|1074.65|1090.5|1074.5|1091|1075|1090.5|1074.5|3
1643295630000|2022-01-27 15:00:30|1090.32|1074.32|1089.4|1073.4|1090.32|1074.32|1089.05|1073.05|6
1643295640000|2022-01-27 15:00:40|1089.51|1073.51|1092.11|1076.11|1092.11|1076.11|1089.5|1073.5|7
1643295650000|2022-01-27 15:00:50|1092.56|1076.56|1093|1077|1093.5|1077.5|1092.44|1076.44|17
1643295660000|2022-01-27 15:01:00|1092.45|1076.45|1093.28|1077.28|1093.28|1077.28|1092|1076|20
1643295670000|2022-01-27 15:01:10|1093.39|1077.39|1093.2|1077.2|1093.5|1077.5|1093.03|1077.03|14
1643295680000|2022-01-27 15:01:20|1093.29|1077.29|1095.3|1079.3|1095.49|1079.49|1093.29|1077.29|17
1643295690000|2022-01-27 15:01:30|1095.25|1079.25|1095.21|1079.21|1095.27|1079.27|1095.13|1079.13|9
1643295700000|2022-01-27 15:01:40|1095.1|1079.1|1095.82|1079.82|1096|1080|1094.77|1078.77|15
1643295710000|2022-01-27 15:01:50|1095.99|1079.99|1095.17|1079.17|1095.99|1079.99|1095.03|1079.03|14
1643295720000|2022-01-27 15:02:00|1095.12|1079.12|1094.5|1078.5|1095.28|1079.28|1094.5|1078.5|7
1643295730000|2022-01-27 15:02:10|1094.42|1078.42|1093.5|1077.5|1094.5|1078.5|1093.5|1077.5|6
1643295740000|2022-01-27 15:02:20|1093.35|1077.35|1092.91|1076.91|1093.35|1077.35|1092.5|1076.5|13
1643295750000|2022-01-27 15:02:30|1092.41|1076.41|1092.33|1076.33|1092.45|1076.45|1092.21|1076.21|9
1643295760000|2022-01-27 15:02:40|1092.35|1076.35|1092.47|1076.47|1092.53|1076.53|1092.24|1076.24|17
1643295770000|2022-01-27 15:02:50|1092.19|1076.19|1092.31|1076.31|1092.31|1076.31|1092.19|1076.19|12
1643295780000|2022-01-27 15:03:00|1092.19|1076.19|1092.05|1076.05|1092.26|1076.26|1092.05|1076.05|14
1643295790000|2022-01-27 15:03:10|1092.11|1076.11|1091.35|1075.35|1092.12|1076.12|1091.35|1075.35|7
1643295800000|2022-01-27 15:03:20|1091.43|1075.43|1091.4|1075.4|1091.5|1075.5|1091.35|1075.35|6
1643295810000|2022-01-27 15:03:30|1091.56|1075.56|1091.75|1075.75|1091.75|1075.75|1091.5|1075.5|5
1643295820000|2022-01-27 15:03:40|1091.73|1075.73|1091.63|1075.63|1091.73|1075.73|1091.63|1075.63|2
1643295830000|2022-01-27 15:03:50|1091.48|1075.48|1091.24|1075.24|1091.59|1075.59|1091.24|1075.24|11
1643295840000|2022-01-27 15:04:00|1091.25|1075.25|1092.5|1076.5|1092.5|1076.5|1091.25|1075.25|10
1643295850000|2022-01-27 15:04:10|1092.55|1076.55|1095.5|1079.5|1095.5|1079.5|1092.55|1076.55|14
1643295860000|2022-01-27 15:04:20|1095.44|1079.44|1095.15|1079.15|1095.53|1079.53|1095.1|1079.1|14
1643295870000|2022-01-27 15:04:30|1095.47|1079.47|1096.38|1080.38|1097|1081|1095.47|1079.47|15
1643295880000|2022-01-27 15:04:40|1096.22|1080.22|1096.1|1080.1|1096.4|1080.4|1096|1080|11
1643295890000|2022-01-27 15:04:50|1096.21|1080.21|1096.72|1080.72|1097|1081|1096|1080|12
1643295900000|2022-01-27 15:05:00|1096.63|1080.63|1096.19|1080.19|1096.92|1080.92|1096.19|1080.19|14
1643295910000|2022-01-27 15:05:10|1095.69|1079.69|1094.76|1078.76|1095.69|1079.69|1094.5|1078.5|11
1643295920000|2022-01-27 15:05:20|1094.77|1078.77|1095.36|1079.36|1095.51|1079.51|1094.67|1078.67|11
1643295930000|2022-01-27 15:05:30|1095.18|1079.18|1094.62|1078.62|1095.38|1079.38|1094.62|1078.62|16
1643295940000|2022-01-27 15:05:40|1094.15|1078.15|1094|1078|1094.63|1078.63|1094|1078|16
1643295950000|2022-01-27 15:05:50|1094.22|1078.22|1093.66|1077.66|1094.22|1078.22|1093.38|1077.38|8
1643295960000|2022-01-27 15:06:00|1093.53|1077.53|1093.3|1077.3|1093.53|1077.53|1093.3|1077.3|8
1643295970000|2022-01-27 15:06:10|1093.34|1077.34|1093.5|1077.5|1094.33|1078.33|1093.3|1077.3|13
1643295980000|2022-01-27 15:06:20|1093.88|1077.88|1094|1078|1094.9|1078.9|1093.88|1077.88|18
1643295990000|2022-01-27 15:06:30|1093.5|1077.5|1093.39|1077.39|1093.63|1077.63|1093.33|1077.33|8
1643296000000|2022-01-27 15:06:40|1093.38|1077.38|1093.5|1077.5|1093.5|1077.5|1092.7|1076.7|15
1643296010000|2022-01-27 15:06:50|1093.54|1077.54|1093.7|1077.7|1093.7|1077.7|1093.47|1077.47|9
1643296020000|2022-01-27 15:07:00|1093.93|1077.93|1095.53|1079.53|1095.53|1079.53|1093.93|1077.93|17
1643296030000|2022-01-27 15:07:10|1095.66|1079.66|1095.22|1079.22|1095.66|1079.66|1095.1|1079.1|12
1643296040000|2022-01-27 15:07:20|1095.23|1079.23|1094.72|1078.72|1095.23|1079.23|1094.65|1078.65|6
1643296050000|2022-01-27 15:07:30|1094.73|1078.73|1094.72|1078.72|1094.73|1078.73|1094.72|1078.72|2
1643296060000|2022-01-27 15:07:40|1094.73|1078.73|1094.83|1078.83|1094.9|1078.9|1094.72|1078.72|9
1643296070000|2022-01-27 15:07:50|1094.82|1078.82|1094.37|1078.37|1094.82|1078.82|1094.14|1078.14|11
1643296080000|2022-01-27 15:08:00|1094|1078|1093.9|1077.9|1094.05|1078.05|1093.5|1077.5|10
1643296090000|2022-01-27 15:08:10|1094.12|1078.12|1094.47|1078.47|1094.62|1078.62|1093.68|1077.68|14
1643296100000|2022-01-27 15:08:20|1094.42|1078.42|1095.58|1079.58|1095.58|1079.58|1094.25|1078.25|10
1643296110000|2022-01-27 15:08:30|1095.75|1079.75|1095.7|1079.7|1095.91|1079.91|1095.7|1079.7|9
1643296120000|2022-01-27 15:08:40|1095.58|1079.58|1095.57|1079.57|1095.59|1079.59|1095.32|1079.32|23
1643296130000|2022-01-27 15:08:50|1095.54|1079.54|1095.54|1079.54|1095.57|1079.57|1095.54|1079.54|5
1643296140000|2022-01-27 15:09:00|1095.72|1079.72|1095.85|1079.85|1095.94|1079.94|1095.72|1079.72|5
1643296150000|2022-01-27 15:09:10|1095.86|1079.86|1096.02|1080.02|1096.35|1080.35|1095.85|1079.85|12
1643296160000|2022-01-27 15:09:20|1096.01|1080.01|1094.35|1078.35|1096.01|1080.01|1094.35|1078.35|10
1643296170000|2022-01-27 15:09:30|1094.5|1078.5|1094.5|1078.5|1094.52|1078.52|1093.85|1077.85|14
1643296180000|2022-01-27 15:09:40|1094.55|1078.55|1095.05|1079.05|1095.5|1079.5|1094.55|1078.55|12
1643296190000|2022-01-27 15:09:50|1094.92|1078.92|1094.5|1078.5|1094.92|1078.92|1094.5|1078.5|3
1643296200000|2022-01-27 15:10:00|1094.38|1078.38|1094.96|1078.96|1095.21|1079.21|1094|1078|8
1643296210000|2022-01-27 15:10:10|1095.05|1079.05|1095.53|1079.53|1097.77|1081.77|1095.05|1079.05|16
1643296220000|2022-01-27 15:10:20|1096.03|1080.03|1096.04|1080.04|1096.12|1080.12|1095.78|1079.78|11
1643296230000|2022-01-27 15:10:30|1096.14|1080.14|1096.23|1080.23|1096.55|1080.55|1095.81|1079.81|18
1643296240000|2022-01-27 15:10:40|1096.11|1080.11|1096.26|1080.26|1096.5|1080.5|1096.09|1080.09|14
1643296250000|2022-01-27 15:10:50|1096.5|1080.5|1096.75|1080.75|1097.05|1081.05|1096.2|1080.2|12
1643296260000|2022-01-27 15:11:00|1096.98|1080.98|1098.5|1082.5|1098.5|1082.5|1096.98|1080.98|21
1643296270000|2022-01-27 15:11:10|1098.43|1082.43|1098.47|1082.47|1098.52|1082.52|1098.22|1082.22|14
1643296280000|2022-01-27 15:11:20|1098.4|1082.4|1098.2|1082.2|1098.4|1082.4|1098|1082|4
1643296290000|2022-01-27 15:11:30|1098.21|1082.21|1099.12|1083.12|1099.25|1083.25|1098.21|1082.21|13
1643296300000|2022-01-27 15:11:40|1098.75|1082.75|1098|1082|1099.12|1083.12|1098|1082|14
1643296310000|2022-01-27 15:11:50|1098.01|1082.01|1098.27|1082.27|1098.27|1082.27|1097.5|1081.5|16
1643296320000|2022-01-27 15:12:00|1098.28|1082.28|1098.45|1082.45|1098.5|1082.5|1098.09|1082.09|15
1643296330000|2022-01-27 15:12:10|1098.28|1082.28|1098|1082|1098.45|1082.45|1098|1082|8
1643296340000|2022-01-27 15:12:20|1097.5|1081.5|1096.54|1080.54|1097.5|1081.5|1096.54|1080.54|11
1643296350000|2022-01-27 15:12:30|1096.5|1080.5|1096.84|1080.84|1097.15|1081.15|1096.5|1080.5|8
1643296360000|2022-01-27 15:12:40|1096.85|1080.85|1097.1|1081.1|1097.1|1081.1|1096.85|1080.85|3
1643296370000|2022-01-27 15:12:50|1097.26|1081.26|1096.5|1080.5|1097.26|1081.26|1096.5|1080.5|8
1643296390000|2022-01-27 15:13:10|1096.4|1080.4|1096.14|1080.14|1096.4|1080.4|1096.02|1080.02|5
1643296400000|2022-01-27 15:13:20|1096.36|1080.36|1096.3|1080.3|1096.5|1080.5|1096.22|1080.22|8
1643296420000|2022-01-27 15:13:40|1096.03|1080.03|1095.5|1079.5|1096.03|1080.03|1095.2|1079.2|5
1643296430000|2022-01-27 15:13:50|1095.52|1079.52|1095.75|1079.75|1095.97|1079.97|1095.52|1079.52|9
1643296440000|2022-01-27 15:14:00|1095.69|1079.69|1095.89|1079.89|1095.89|1079.89|1095.65|1079.65|3
1643296450000|2022-01-27 15:14:10|1095.53|1079.53|1096.47|1080.47|1096.47|1080.47|1095.5|1079.5|15
1643296470000|2022-01-27 15:14:30|1096.44|1080.44|1096.24|1080.24|1096.44|1080.44|1096.24|1080.24|2
1643296480000|2022-01-27 15:14:40|1096.2|1080.2|1095.8|1079.8|1096.47|1080.47|1095.8|1079.8|6
1643296490000|2022-01-27 15:14:50|1095.7|1079.7|1096.48|1080.48|1096.48|1080.48|1095.7|1079.7|12
1643296500000|2022-01-27 15:15:00|1096.47|1080.47|1096.08|1080.08|1096.47|1080.47|1096.08|1080.08|8
1643296510000|2022-01-27 15:15:10|1095.65|1079.65|1095.64|1079.64|1095.65|1079.65|1095.64|1079.64|2
1643296520000|2022-01-27 15:15:20|1096|1080|1096.44|1080.44|1096.49|1080.49|1096|1080|10
1643296530000|2022-01-27 15:15:30|1096.16|1080.16|1096.47|1080.47|1096.5|1080.5|1096.14|1080.14|8
1643296540000|2022-01-27 15:15:40|1096.67|1080.67|1097.51|1081.51|1097.51|1081.51|1096.67|1080.67|9
1643296550000|2022-01-27 15:15:50|1097.46|1081.46|1097.26|1081.26|1097.53|1081.53|1097.26|1081.26|8
1643296560000|2022-01-27 15:16:00|1097.29|1081.29|1096.5|1080.5|1097.29|1081.29|1096.5|1080.5|5
1643296570000|2022-01-27 15:16:10|1096.28|1080.28|1096.09|1080.09|1096.28|1080.28|1096.09|1080.09|5
1643296580000|2022-01-27 15:16:20|1096|1080|1095|1079|1096|1080|1095|1079|4
1643296590000|2022-01-27 15:16:30|1095.09|1079.09|1095.47|1079.47|1095.69|1079.69|1095.09|1079.09|14
1643296600000|2022-01-27 15:16:40|1095.48|1079.48|1095.5|1079.5|1095.7|1079.7|1095.48|1079.48|7
1643296610000|2022-01-27 15:16:50|1095.42|1079.42|1095.4|1079.4|1095.42|1079.42|1095.17|1079.17|11
1643296620000|2022-01-27 15:17:00|1095.5|1079.5|1095.66|1079.66|1095.66|1079.66|1095.49|1079.49|4
1643296630000|2022-01-27 15:17:10|1095.5|1079.5|1095.21|1079.21|1095.65|1079.65|1095.21|1079.21|4
1643296640000|2022-01-27 15:17:20|1095.09|1079.09|1094.5|1078.5|1095.1|1079.1|1094.5|1078.5|7
1643296650000|2022-01-27 15:17:30|1094.64|1078.64|1095.45|1079.45|1095.46|1079.46|1094.63|1078.63|11
1643296660000|2022-01-27 15:17:40|1095.29|1079.29|1094.9|1078.9|1095.29|1079.29|1094.9|1078.9|8
1643296670000|2022-01-27 15:17:50|1094.5|1078.5|1093.27|1077.27|1094.5|1078.5|1093.19|1077.19|10
1643296680000|2022-01-27 15:18:00|1093.35|1077.35|1093.2|1077.2|1093.39|1077.39|1093.19|1077.19|5
1643296690000|2022-01-27 15:18:10|1093.31|1077.31|1093.19|1077.19|1093.5|1077.5|1092.89|1076.89|18
1643296700000|2022-01-27 15:18:20|1093.2|1077.2|1093.4|1077.4|1093.5|1077.5|1092.55|1076.55|13
1643296710000|2022-01-27 15:18:30|1093.22|1077.22|1093.21|1077.21|1093.34|1077.34|1093.12|1077.12|9
1643296720000|2022-01-27 15:18:40|1093.22|1077.22|1093.5|1077.5|1093.78|1077.78|1093.21|1077.21|7
1643296730000|2022-01-27 15:18:50|1093.47|1077.47|1093.48|1077.48|1093.48|1077.48|1093.47|1077.47|2
1643296740000|2022-01-27 15:19:00|1094.35|1078.35|1094.35|1078.35|1094.61|1078.61|1094.11|1078.11|7
1643296750000|2022-01-27 15:19:10|1094.12|1078.12|1094.13|1078.13|1094.14|1078.14|1094.12|1078.12|4
1643296760000|2022-01-27 15:19:20|1094.12|1078.12|1093.2|1077.2|1094.12|1078.12|1093.19|1077.19|8
1643296770000|2022-01-27 15:19:30|1092.7|1076.7|1092.6|1076.6|1092.7|1076.7|1092.6|1076.6|2
1643296780000|2022-01-27 15:19:40|1092.5|1076.5|1092.5|1076.5|1092.5|1076.5|1092.28|1076.28|3
1643296800000|2022-01-27 15:20:00|1092.64|1076.64|1092.67|1076.67|1092.67|1076.67|1092.64|1076.64|2
1643296810000|2022-01-27 15:20:10|1092.7|1076.7|1092.67|1076.67|1092.75|1076.75|1092.62|1076.62|6
1643296820000|2022-01-27 15:20:20|1092.68|1076.68|1092.55|1076.55|1092.75|1076.75|1092.55|1076.55|4
1643296830000|2022-01-27 15:20:30|1092.6|1076.6|1092.6|1076.6|1092.6|1076.6|1092.6|1076.6|1
1643296840000|2022-01-27 15:20:40|1092.55|1076.55|1092.73|1076.73|1092.73|1076.73|1092.4|1076.4|5
1643296850000|2022-01-27 15:20:50|1092.56|1076.56|1092.3|1076.3|1092.73|1076.73|1092.3|1076.3|6
1643296860000|2022-01-27 15:21:00|1092.09|1076.09|1091.32|1075.32|1092.09|1076.09|1091.2|1075.2|7
1643296870000|2022-01-27 15:21:10|1091.21|1075.21|1091.2|1075.2|1091.22|1075.22|1091.09|1075.09|7
1643296880000|2022-01-27 15:21:20|1091.25|1075.25|1092.32|1076.32|1092.36|1076.36|1091.2|1075.2|11
1643296890000|2022-01-27 15:21:30|1092.35|1076.35|1092.5|1076.5|1092.5|1076.5|1092.35|1076.35|3
1643296900000|2022-01-27 15:21:40|1092.51|1076.51|1093.33|1077.33|1093.33|1077.33|1092.3|1076.3|5
1643296910000|2022-01-27 15:21:50|1093.68|1077.68|1093.91|1077.91|1094|1078|1093.5|1077.5|4
1643296920000|2022-01-27 15:22:00|1093.55|1077.55|1093.75|1077.75|1093.75|1077.75|1093.5|1077.5|5
1643296930000|2022-01-27 15:22:10|1093.64|1077.64|1093.3|1077.3|1093.64|1077.64|1093.3|1077.3|5
1643296940000|2022-01-27 15:22:20|1093.1|1077.1|1092.6|1076.6|1093.11|1077.11|1092.6|1076.6|7
1643296960000|2022-01-27 15:22:40|1092.42|1076.42|1092.57|1076.57|1092.57|1076.57|1092.35|1076.35|7
1643296970000|2022-01-27 15:22:50|1092.75|1076.75|1092.61|1076.61|1092.75|1076.75|1092.6|1076.6|6
1643296980000|2022-01-27 15:23:00|1092.79|1076.79|1093.21|1077.21|1093.55|1077.55|1092.79|1076.79|5
1643296990000|2022-01-27 15:23:10|1092.82|1076.82|1093.39|1077.39|1093.39|1077.39|1092.82|1076.82|4
1643297000000|2022-01-27 15:23:20|1093.43|1077.43|1092.5|1076.5|1093.43|1077.43|1092.5|1076.5|7
1643297010000|2022-01-27 15:23:30|1092.44|1076.44|1091.5|1075.5|1092.44|1076.44|1091.5|1075.5|5
1643297020000|2022-01-27 15:23:40|1091|1075|1090.32|1074.32|1091|1075|1090.32|1074.32|9
1643297030000|2022-01-27 15:23:50|1090.5|1074.5|1090.22|1074.22|1090.59|1074.59|1090.14|1074.14|11
1643297040000|2022-01-27 15:24:00|1090.23|1074.23|1090.35|1074.35|1090.5|1074.5|1090.22|1074.22|8
1643297050000|2022-01-27 15:24:10|1090.46|1074.46|1090.25|1074.25|1090.61|1074.61|1090.13|1074.13|8
1643297060000|2022-01-27 15:24:20|1090.05|1074.05|1088.9|1072.9|1090.05|1074.05|1088.9|1072.9|7
1643297070000|2022-01-27 15:24:30|1089.35|1073.35|1089.4|1073.4|1089.45|1073.45|1089.35|1073.35|4
1643297080000|2022-01-27 15:24:40|1089.51|1073.51|1089.5|1073.5|1089.53|1073.53|1089.4|1073.4|7
1643297090000|2022-01-27 15:24:50|1090|1074|1090|1074|1090.3|1074.3|1090|1074|8
1643297100000|2022-01-27 15:25:00|1090.07|1074.07|1090.4|1074.4|1090.4|1074.4|1090.01|1074.01|6
1643297110000|2022-01-27 15:25:10|1090.35|1074.35|1090.18|1074.18|1090.4|1074.4|1090.17|1074.17|5
1643297120000|2022-01-27 15:25:20|1089.99|1073.99|1089.78|1073.78|1090.18|1074.18|1089.75|1073.75|8
1643297130000|2022-01-27 15:25:30|1089.91|1073.91|1089.64|1073.64|1089.91|1073.91|1089.64|1073.64|2
1643297140000|2022-01-27 15:25:40|1089.45|1073.45|1089.45|1073.45|1089.73|1073.73|1089.45|1073.45|6
1643297160000|2022-01-27 15:26:00|1089.4|1073.4|1089.98|1073.98|1089.98|1073.98|1089.4|1073.4|7
1643297180000|2022-01-27 15:26:20|1090.2|1074.2|1090.45|1074.45|1090.5|1074.5|1090.2|1074.2|5
1643297190000|2022-01-27 15:26:30|1090.66|1074.66|1090.5|1074.5|1090.7|1074.7|1090.35|1074.35|5
1643297200000|2022-01-27 15:26:40|1090.47|1074.47|1090.35|1074.35|1090.47|1074.47|1090.35|1074.35|2
1643297210000|2022-01-27 15:26:50|1090.18|1074.18|1090.18|1074.18|1090.18|1074.18|1090.18|1074.18|1
1643297220000|2022-01-27 15:27:00|1090.42|1074.42|1090.28|1074.28|1090.42|1074.42|1090.28|1074.28|2
1643297230000|2022-01-27 15:27:10|1089.88|1073.88|1089.96|1073.96|1090|1074|1089.66|1073.66|6
1643297240000|2022-01-27 15:27:20|1090.34|1074.34|1090.28|1074.28|1090.47|1074.47|1090.28|1074.28|4
1643297250000|2022-01-27 15:27:30|1090.25|1074.25|1089.4|1073.4|1090.25|1074.25|1089.4|1073.4|5
1643297260000|2022-01-27 15:27:40|1089|1073|1088.07|1072.07|1089|1073|1088.07|1072.07|7
1643297270000|2022-01-27 15:27:50|1087.67|1071.67|1088.35|1072.35|1088.35|1072.35|1087.5|1071.5|8
1643297280000|2022-01-27 15:28:00|1088.52|1072.52|1088.75|1072.75|1088.76|1072.76|1088.35|1072.35|15
1643297290000|2022-01-27 15:28:10|1088.76|1072.76|1088.55|1072.55|1089.02|1073.02|1088.55|1072.55|10
1643297300000|2022-01-27 15:28:20|1088.67|1072.67|1088.82|1072.82|1088.82|1072.82|1088.62|1072.62|4
1643297310000|2022-01-27 15:28:30|1089.1|1073.1|1088.91|1072.91|1089.24|1073.24|1088.91|1072.91|6
1643297320000|2022-01-27 15:28:40|1089.09|1073.09|1089.5|1073.5|1089.5|1073.5|1089.05|1073.05|5
1643297340000|2022-01-27 15:29:00|1089.7|1073.7|1090.5|1074.5|1090.5|1074.5|1089.7|1073.7|8
1643297350000|2022-01-27 15:29:10|1090.51|1074.51|1090.5|1074.5|1090.9|1074.9|1090.46|1074.46|5
1643297370000|2022-01-27 15:29:30|1090.44|1074.44|1090.23|1074.23|1090.5|1074.5|1090.23|1074.23|8
1643297380000|2022-01-27 15:29:40|1090.17|1074.17|1089.5|1073.5|1090.17|1074.17|1089.22|1073.22|12
1643297390000|2022-01-27 15:29:50|1089.81|1073.81|1088.28|1072.28|1089.81|1073.81|1088.28|1072.28|10
1643297400000|2022-01-27 15:30:00|1088.25|1072.25|1088.33|1072.33|1088.43|1072.43|1087.99|1071.99|13
1643297410000|2022-01-27 15:30:10|1088.45|1072.45|1088.5|1072.5|1089.2|1073.2|1088.45|1072.45|5
1643297420000|2022-01-27 15:30:20|1088.41|1072.41|1088.5|1072.5|1088.75|1072.75|1088.23|1072.23|5
1643297430000|2022-01-27 15:30:30|1088.21|1072.21|1087.5|1071.5|1088.5|1072.5|1087.5|1071.5|5
1643297450000|2022-01-27 15:30:50|1087.13|1071.13|1087|1071|1087.15|1071.15|1086.75|1070.75|5
1643297460000|2022-01-27 15:31:00|1086.8|1070.8|1086.2|1070.2|1086.8|1070.8|1086.2|1070.2|9
1643297470000|2022-01-27 15:31:10|1085.7|1069.7|1085.5|1069.5|1085.85|1069.85|1085.5|1069.5|5
1643297480000|2022-01-27 15:31:20|1085.33|1069.33|1084.13|1068.13|1085.33|1069.33|1084.13|1068.13|8
1643297490000|2022-01-27 15:31:30|1084.12|1068.12|1084.5|1068.5|1084.5|1068.5|1084|1068|6
1643297500000|2022-01-27 15:31:40|1085.3|1069.3|1085.5|1069.5|1085.62|1069.62|1085|1069|11
1643297510000|2022-01-27 15:31:50|1085.59|1069.59|1085.81|1069.81|1085.82|1069.82|1085.5|1069.5|7
1643297520000|2022-01-27 15:32:00|1085.82|1069.82|1085.97|1069.97|1086.36|1070.36|1085.82|1069.82|7
1643297530000|2022-01-27 15:32:10|1086.25|1070.25|1085.83|1069.83|1086.25|1070.25|1085.83|1069.83|7
1643297540000|2022-01-27 15:32:20|1085.82|1069.82|1086.01|1070.01|1086.01|1070.01|1085.82|1069.82|2
1643297550000|2022-01-27 15:32:30|1085.82|1069.82|1085.71|1069.71|1085.82|1069.82|1085.71|1069.71|2
1643297560000|2022-01-27 15:32:40|1086.25|1070.25|1085.95|1069.95|1086.25|1070.25|1085.95|1069.95|3
1643297570000|2022-01-27 15:32:50|1085.8|1069.8|1086.74|1070.74|1086.74|1070.74|1085.8|1069.8|6
1643297580000|2022-01-27 15:33:00|1087.35|1071.35|1088.44|1072.44|1088.44|1072.44|1087.33|1071.33|12
1643297590000|2022-01-27 15:33:10|1088.95|1072.95|1088.61|1072.61|1089.3|1073.3|1088.59|1072.59|15
1643297600000|2022-01-27 15:33:20|1089.01|1073.01|1089|1073|1089.3|1073.3|1089|1073|7
1643297610000|2022-01-27 15:33:30|1088.5|1072.5|1088.5|1072.5|1088.5|1072.5|1088.2|1072.2|11
1643297620000|2022-01-27 15:33:40|1089.13|1073.13|1088.5|1072.5|1089.25|1073.25|1088.5|1072.5|5
1643297630000|2022-01-27 15:33:50|1088.8|1072.8|1088.7|1072.7|1088.9|1072.9|1088.7|1072.7|3
1643297640000|2022-01-27 15:34:00|1088.55|1072.55|1088.5|1072.5|1088.68|1072.68|1088.5|1072.5|4
1643297650000|2022-01-27 15:34:10|1088.68|1072.68|1089.12|1073.12|1089.12|1073.12|1088.5|1072.5|10
1643297660000|2022-01-27 15:34:20|1088.87|1072.87|1088.66|1072.66|1089.07|1073.07|1088.6|1072.6|6
1643297670000|2022-01-27 15:34:30|1088.95|1072.95|1089.48|1073.48|1089.53|1073.53|1088.95|1072.95|11
1643297680000|2022-01-27 15:34:40|1089.37|1073.37|1089.37|1073.37|1089.48|1073.48|1089.37|1073.37|3
1643297690000|2022-01-27 15:34:50|1089.48|1073.48|1089.48|1073.48|1089.48|1073.48|1089.48|1073.48|1
1643297700000|2022-01-27 15:35:00|1089.37|1073.37|1088.5|1072.5|1089.37|1073.37|1088.5|1072.5|7
1643297710000|2022-01-27 15:35:10|1088.36|1072.36|1088.27|1072.27|1088.5|1072.5|1088.27|1072.27|7
1643297720000|2022-01-27 15:35:20|1087.97|1071.97|1088.5|1072.5|1088.6|1072.6|1087.97|1071.97|9
1643297730000|2022-01-27 15:35:30|1087.9|1071.9|1087.7|1071.7|1087.9|1071.9|1087.64|1071.64|4
1643297740000|2022-01-27 15:35:40|1088.15|1072.15|1088.5|1072.5|1088.5|1072.5|1088.15|1072.15|2
1643297750000|2022-01-27 15:35:50|1088.44|1072.44|1088.5|1072.5|1088.5|1072.5|1088.1|1072.1|3
1643297760000|2022-01-27 15:36:00|1088.54|1072.54|1088.5|1072.5|1088.54|1072.54|1088.35|1072.35|3
1643297770000|2022-01-27 15:36:10|1087.97|1071.97|1087.98|1071.98|1088.44|1072.44|1087.82|1071.82|10
1643297780000|2022-01-27 15:36:20|1088.3|1072.3|1088.5|1072.5|1088.5|1072.5|1088.3|1072.3|3
1643297790000|2022-01-27 15:36:30|1088.35|1072.35|1088.65|1072.65|1088.65|1072.65|1088.35|1072.35|6
1643297800000|2022-01-27 15:36:40|1087.98|1071.98|1087.85|1071.85|1087.98|1071.98|1087.63|1071.63|7
1643297810000|2022-01-27 15:36:50|1087.75|1071.75|1087.75|1071.75|1087.75|1071.75|1087.75|1071.75|1
1643297820000|2022-01-27 15:37:00|1087.64|1071.64|1088.31|1072.31|1088.31|1072.31|1087.42|1071.42|7
1643297830000|2022-01-27 15:37:10|1088.26|1072.26|1088.5|1072.5|1088.5|1072.5|1088.26|1072.26|2
1643297840000|2022-01-27 15:37:20|1088.55|1072.55|1088.55|1072.55|1088.55|1072.55|1088.55|1072.55|1
1643297850000|2022-01-27 15:37:30|1088.54|1072.54|1088.5|1072.5|1088.85|1072.85|1088.5|1072.5|7
1643297860000|2022-01-27 15:37:40|1088.4|1072.4|1088.16|1072.16|1088.4|1072.4|1088.16|1072.16|4
1643297870000|2022-01-27 15:37:50|1088.01|1072.01|1087.74|1071.74|1088.01|1072.01|1087.74|1071.74|2
1643297880000|2022-01-27 15:38:00|1088.1|1072.1|1088.33|1072.33|1088.33|1072.33|1087.74|1071.74|5
1643297890000|2022-01-27 15:38:10|1088.52|1072.52|1088.63|1072.63|1088.63|1072.63|1088.52|1072.52|4
1643297900000|2022-01-27 15:38:20|1088.62|1072.62|1088.52|1072.52|1088.83|1072.83|1088.52|1072.52|6
1643297910000|2022-01-27 15:38:30|1088.87|1072.87|1088.65|1072.65|1088.87|1072.87|1088.65|1072.65|2
1643297920000|2022-01-27 15:38:40|1088.67|1072.67|1088.82|1072.82|1088.82|1072.82|1088.67|1072.67|2
1643297930000|2022-01-27 15:38:50|1088.7|1072.7|1088.82|1072.82|1088.82|1072.82|1088.7|1072.7|3
1643297940000|2022-01-27 15:39:00|1088.72|1072.72|1088.52|1072.52|1088.72|1072.72|1088.52|1072.52|3
1643297950000|2022-01-27 15:39:10|1087.7|1071.7|1087.04|1071.04|1087.7|1071.7|1087.04|1071.04|4
1643297960000|2022-01-27 15:39:20|1087.25|1071.25|1086.84|1070.84|1087.25|1071.25|1086.5|1070.5|6
1643297970000|2022-01-27 15:39:30|1086.63|1070.63|1086.08|1070.08|1086.63|1070.63|1086.08|1070.08|6
1643297980000|2022-01-27 15:39:40|1085.7|1069.7|1086.73|1070.73|1086.83|1070.83|1085.7|1069.7|6
1643297990000|2022-01-27 15:39:50|1086.64|1070.64|1086.72|1070.72|1086.72|1070.72|1086.64|1070.64|2
1643298000000|2022-01-27 15:40:00|1086.66|1070.66|1086.61|1070.61|1086.85|1070.85|1086.61|1070.61|8
1643298010000|2022-01-27 15:40:10|1086.5|1070.5|1086.69|1070.69|1086.74|1070.74|1086.45|1070.45|7
1643298020000|2022-01-27 15:40:20|1086.6|1070.6|1086.99|1070.99|1086.99|1070.99|1086.6|1070.6|4
1643298030000|2022-01-27 15:40:30|1086.6|1070.6|1086.6|1070.6|1086.6|1070.6|1086.6|1070.6|1
1643298040000|2022-01-27 15:40:40|1086.68|1070.68|1086.68|1070.68|1086.68|1070.68|1086.68|1070.68|1
1643298050000|2022-01-27 15:40:50|1086.58|1070.58|1086.58|1070.58|1086.58|1070.58|1086.53|1070.53|3
1643298060000|2022-01-27 15:41:00|1086.6|1070.6|1086.99|1070.99|1086.99|1070.99|1086.6|1070.6|7
1643298070000|2022-01-27 15:41:10|1087.35|1071.35|1087.37|1071.37|1087.37|1071.37|1087.35|1071.35|2
1643298080000|2022-01-27 15:41:20|1087.43|1071.43|1086.55|1070.55|1087.43|1071.43|1086.55|1070.55|4
1643298090000|2022-01-27 15:41:30|1086.7|1070.7|1087.33|1071.33|1087.33|1071.33|1086.7|1070.7|3
1643298100000|2022-01-27 15:41:40|1087.28|1071.28|1087.44|1071.44|1087.5|1071.5|1087.28|1071.28|3
1643298110000|2022-01-27 15:41:50|1087.66|1071.66|1087.66|1071.66|1087.66|1071.66|1087.5|1071.5|3
1643298120000|2022-01-27 15:42:00|1088.45|1072.45|1088.49|1072.49|1088.61|1072.61|1088.34|1072.34|10
1643298130000|2022-01-27 15:42:10|1089.6|1073.6|1089.9|1073.9|1089.9|1073.9|1089.5|1073.5|6
1643298140000|2022-01-27 15:42:20|1089.65|1073.65|1089.9|1073.9|1089.9|1073.9|1089.65|1073.65|2
1643298150000|2022-01-27 15:42:30|1090.35|1074.35|1090.35|1074.35|1090.35|1074.35|1090.35|1074.35|1
1643298160000|2022-01-27 15:42:40|1090|1074|1089.09|1073.09|1090|1074|1089|1073|10
1643298170000|2022-01-27 15:42:50|1089.59|1073.59|1089.46|1073.46|1089.84|1073.84|1089.46|1073.46|8
1643298180000|2022-01-27 15:43:00|1089.65|1073.65|1089.65|1073.65|1090.05|1074.05|1089.65|1073.65|4
1643298190000|2022-01-27 15:43:10|1089.5|1073.5|1089.5|1073.5|1089.5|1073.5|1089.5|1073.5|1
1643298200000|2022-01-27 15:43:20|1089.51|1073.51|1089.52|1073.52|1089.52|1073.52|1089.5|1073.5|4
1643298210000|2022-01-27 15:43:30|1089.5|1073.5|1089.51|1073.51|1089.53|1073.53|1089.5|1073.5|4
1643298220000|2022-01-27 15:43:40|1089.5|1073.5|1089.8|1073.8|1089.8|1073.8|1089.5|1073.5|4
1643298230000|2022-01-27 15:43:50|1089.5|1073.5|1090.25|1074.25|1090.62|1074.62|1089.5|1073.5|6
1643298240000|2022-01-27 15:44:00|1090.52|1074.52|1090.66|1074.66|1090.66|1074.66|1090.5|1074.5|7
1643298250000|2022-01-27 15:44:10|1090.59|1074.59|1090.08|1074.08|1090.59|1074.59|1090.08|1074.08|3
1643298260000|2022-01-27 15:44:20|1090.22|1074.22|1090.5|1074.5|1091|1075|1090.22|1074.22|7
1643298270000|2022-01-27 15:44:30|1090.6|1074.6|1090.6|1074.6|1090.74|1074.74|1090.6|1074.6|3
1643298280000|2022-01-27 15:44:40|1090.97|1074.97|1090.98|1074.98|1090.99|1074.99|1090.97|1074.97|4
1643298290000|2022-01-27 15:44:50|1091.03|1075.03|1090.65|1074.65|1091.15|1075.15|1090.65|1074.65|3
1643298300000|2022-01-27 15:45:00|1090.6|1074.6|1090.56|1074.56|1091.1|1075.1|1090.5|1074.5|8
1643298310000|2022-01-27 15:45:10|1090.5|1074.5|1090|1074|1090.83|1074.83|1090|1074|8
1643298320000|2022-01-27 15:45:20|1089.41|1073.41|1088.87|1072.87|1089.41|1073.41|1088.87|1072.87|7
1643298330000|2022-01-27 15:45:30|1088.92|1072.92|1088.66|1072.66|1088.93|1072.93|1088.66|1072.66|4
1643298340000|2022-01-27 15:45:40|1088.5|1072.5|1089.53|1073.53|1089.53|1073.53|1088.5|1072.5|7
1643298360000|2022-01-27 15:46:00|1088.85|1072.85|1088.88|1072.88|1089.3|1073.3|1088.85|1072.85|4
1643298370000|2022-01-27 15:46:10|1088.93|1072.93|1088.65|1072.65|1088.93|1072.93|1088.59|1072.59|5
1643298380000|2022-01-27 15:46:20|1088.85|1072.85|1088.95|1072.95|1089.15|1073.15|1088.85|1072.85|4
1643298390000|2022-01-27 15:46:30|1089|1073|1089.44|1073.44|1089.44|1073.44|1089|1073|3
1643298400000|2022-01-27 15:46:40|1089.43|1073.43|1089.5|1073.5|1089.5|1073.5|1089.43|1073.43|2
1643298410000|2022-01-27 15:46:50|1089.15|1073.15|1089.5|1073.5|1089.55|1073.55|1089.15|1073.15|5
1643298420000|2022-01-27 15:47:00|1089.7|1073.7|1090.87|1074.87|1090.87|1074.87|1089.7|1073.7|11
1643298430000|2022-01-27 15:47:10|1090.62|1074.62|1090.62|1074.62|1090.62|1074.62|1090.62|1074.62|1
1643298440000|2022-01-27 15:47:20|1090.75|1074.75|1090.05|1074.05|1090.75|1074.75|1090.05|1074.05|10
1643298450000|2022-01-27 15:47:30|1089.85|1073.85|1090.3|1074.3|1090.3|1074.3|1089.85|1073.85|2
1643298460000|2022-01-27 15:47:40|1090.35|1074.35|1089.85|1073.85|1090.35|1074.35|1089.85|1073.85|3
1643298470000|2022-01-27 15:47:50|1089.5|1073.5|1088.94|1072.94|1089.6|1073.6|1088.94|1072.94|5
1643298480000|2022-01-27 15:48:00|1088.81|1072.81|1087.5|1071.5|1088.81|1072.81|1087.5|1071.5|5
1643298490000|2022-01-27 15:48:10|1087.79|1071.79|1086.84|1070.84|1087.79|1071.79|1086.84|1070.84|6
1643298500000|2022-01-27 15:48:20|1086.94|1070.94|1087.59|1071.59|1087.59|1071.59|1086.56|1070.56|6
1643298510000|2022-01-27 15:48:30|1087.5|1071.5|1086.5|1070.5|1087.5|1071.5|1086.5|1070.5|6
1643298520000|2022-01-27 15:48:40|1086.65|1070.65|1086.35|1070.35|1086.65|1070.65|1086.35|1070.35|3
1643298530000|2022-01-27 15:48:50|1086.12|1070.12|1084.87|1068.87|1086.13|1070.13|1084.87|1068.87|10
1643298540000|2022-01-27 15:49:00|1085.02|1069.02|1084.5|1068.5|1085.12|1069.12|1084.5|1068.5|9
1643298560000|2022-01-27 15:49:20|1085.13|1069.13|1085.13|1069.13|1085.13|1069.13|1085.13|1069.13|1
1643298570000|2022-01-27 15:49:30|1084.78|1068.78|1085.15|1069.15|1085.3|1069.3|1084.5|1068.5|5
1643298580000|2022-01-27 15:49:40|1085.5|1069.5|1085.2|1069.2|1085.53|1069.53|1085.2|1069.2|4
1643298590000|2022-01-27 15:49:50|1084.85|1068.85|1084.75|1068.75|1084.85|1068.85|1084.75|1068.75|2
1643298600000|2022-01-27 15:50:00|1084.8|1068.8|1086.34|1070.34|1086.34|1070.34|1084.8|1068.8|10
1643298610000|2022-01-27 15:50:10|1086.23|1070.23|1085.5|1069.5|1086.24|1070.24|1085.25|1069.25|7
1643298620000|2022-01-27 15:50:20|1085.37|1069.37|1085.35|1069.35|1085.37|1069.37|1085.35|1069.35|2
1643298630000|2022-01-27 15:50:30|1085.5|1069.5|1084.7|1068.7|1085.5|1069.5|1084.7|1068.7|4
1643298640000|2022-01-27 15:50:40|1084.6|1068.6|1084.5|1068.5|1084.91|1068.91|1084.5|1068.5|3
1643298660000|2022-01-27 15:51:00|1084.6|1068.6|1084.5|1068.5|1084.6|1068.6|1084.5|1068.5|2
1643298670000|2022-01-27 15:51:10|1084.9|1068.9|1084.9|1068.9|1084.9|1068.9|1084.9|1068.9|1
1643298680000|2022-01-27 15:51:20|1085|1069|1084.7|1068.7|1085|1069|1084.7|1068.7|2
1643298690000|2022-01-27 15:51:30|1084.82|1068.82|1084.68|1068.68|1084.82|1068.82|1084.68|1068.68|2
1643298700000|2022-01-27 15:51:40|1084.6|1068.6|1084.98|1068.98|1084.98|1068.98|1084.6|1068.6|5
1643298710000|2022-01-27 15:51:50|1085.38|1069.38|1084.83|1068.83|1085.38|1069.38|1084.83|1068.83|5
1643298720000|2022-01-27 15:52:00|1084.9|1068.9|1084.85|1068.85|1085|1069|1084.7|1068.7|8
1643298730000|2022-01-27 15:52:10|1084.93|1068.93|1084.63|1068.63|1084.93|1068.93|1084.63|1068.63|4
1643298740000|2022-01-27 15:52:20|1084.61|1068.61|1084.77|1068.77|1084.78|1068.78|1084.61|1068.61|5
1643298750000|2022-01-27 15:52:30|1085.05|1069.05|1085.1|1069.1|1085.1|1069.1|1085.05|1069.05|2
1643298760000|2022-01-27 15:52:40|1084.95|1068.95|1084.95|1068.95|1084.95|1068.95|1084.95|1068.95|1
1643298770000|2022-01-27 15:52:50|1084.67|1068.67|1084.67|1068.67|1084.67|1068.67|1084.67|1068.67|1
1643298780000|2022-01-27 15:53:00|1084.6|1068.6|1083.87|1067.87|1084.6|1068.6|1083.87|1067.87|4
1643298790000|2022-01-27 15:53:10|1083.83|1067.83|1083.64|1067.64|1084.08|1068.08|1083.64|1067.64|8
1643298800000|2022-01-27 15:53:20|1083.66|1067.66|1082.7|1066.7|1084.32|1068.32|1082.7|1066.7|10
1643298810000|2022-01-27 15:53:30|1082.5|1066.5|1082.5|1066.5|1082.82|1066.82|1082.5|1066.5|5
1643298820000|2022-01-27 15:53:40|1082|1066|1082.19|1066.19|1082.19|1066.19|1082|1066|3
1643298830000|2022-01-27 15:53:50|1081.97|1065.97|1081.75|1065.75|1082.1|1066.1|1081.6|1065.6|7
1643298840000|2022-01-27 15:54:00|1081.6|1065.6|1081.5|1065.5|1081.96|1065.96|1081.5|1065.5|7
1643298850000|2022-01-27 15:54:10|1081.27|1065.27|1080.5|1064.5|1081.5|1065.5|1080.35|1064.35|9
1643298860000|2022-01-27 15:54:20|1080.57|1064.57|1080.5|1064.5|1080.57|1064.57|1080.5|1064.5|2
1643298870000|2022-01-27 15:54:30|1080.4|1064.4|1081.66|1065.66|1081.66|1065.66|1080.4|1064.4|8
1643298880000|2022-01-27 15:54:40|1081.68|1065.68|1081.5|1065.5|1081.85|1065.85|1081.5|1065.5|4
1643298890000|2022-01-27 15:54:50|1081.34|1065.34|1081.24|1065.24|1081.34|1065.34|1081.24|1065.24|2
1643298900000|2022-01-27 15:55:00|1081.31|1065.31|1081.5|1065.5|1081.5|1065.5|1081.31|1065.31|5
1643298910000|2022-01-27 15:55:10|1081.68|1065.68|1082.1|1066.1|1082.1|1066.1|1081.28|1065.28|7
1643298920000|2022-01-27 15:55:20|1082.5|1066.5|1082.5|1066.5|1082.5|1066.5|1082.22|1066.22|3
1643298930000|2022-01-27 15:55:30|1081.95|1065.95|1081.8|1065.8|1082.13|1066.13|1081.7|1065.7|8
1643298940000|2022-01-27 15:55:40|1081.7|1065.7|1080.81|1064.81|1081.7|1065.7|1080.81|1064.81|6
1643298950000|2022-01-27 15:55:50|1081.45|1065.45|1081.47|1065.47|1081.53|1065.53|1081.31|1065.31|5
1643298960000|2022-01-27 15:56:00|1081.4|1065.4|1082.14|1066.14|1082.14|1066.14|1081.4|1065.4|10
1643298970000|2022-01-27 15:56:10|1082.5|1066.5|1082.5|1066.5|1082.6|1066.6|1082.5|1066.5|4
1643298980000|2022-01-27 15:56:20|1082.75|1066.75|1083.5|1067.5|1083.5|1067.5|1082.75|1066.75|2
1643299000000|2022-01-27 15:56:40|1083.1|1067.1|1083.5|1067.5|1083.5|1067.5|1083.1|1067.1|3
1643299010000|2022-01-27 15:56:50|1083.68|1067.68|1083.5|1067.5|1083.68|1067.68|1083.5|1067.5|4
1643299020000|2022-01-27 15:57:00|1084|1068|1084.5|1068.5|1084.95|1068.95|1084|1068|8
1643299030000|2022-01-27 15:57:10|1084.81|1068.81|1084.5|1068.5|1085.05|1069.05|1084.5|1068.5|5
1643299040000|2022-01-27 15:57:20|1084.75|1068.75|1085|1069|1085.25|1069.25|1084.5|1068.5|6
1643299050000|2022-01-27 15:57:30|1085.15|1069.15|1086.5|1070.5|1086.58|1070.58|1085.15|1069.15|6
1643299070000|2022-01-27 15:57:50|1086.35|1070.35|1085.5|1069.5|1086.35|1070.35|1085.5|1069.5|3
1643299090000|2022-01-27 15:58:10|1085.6|1069.6|1086.15|1070.15|1086.25|1070.25|1085.6|1069.6|5
1643299100000|2022-01-27 15:58:20|1086|1070|1086.5|1070.5|1086.7|1070.7|1086|1070|6
1643299140000|2022-01-27 15:59:00|1086.4|1070.4|1086.5|1070.5|1086.5|1070.5|1086.4|1070.4|3
1643299150000|2022-01-27 15:59:10|1086.8|1070.8|1086.5|1070.5|1086.95|1070.95|1086.5|1070.5|3
1643299160000|2022-01-27 15:59:20|1086.55|1070.55|1086.5|1070.5|1086.55|1070.55|1086.5|1070.5|3
1643299170000|2022-01-27 15:59:30|1086.64|1070.64|1086.64|1070.64|1086.77|1070.77|1086.48|1070.48|4
1643299180000|2022-01-27 15:59:40|1086.5|1070.5|1086.5|1070.5|1086.5|1070.5|1086.5|1070.5|1
1643299190000|2022-01-27 15:59:50|1086.55|1070.55|1086.5|1070.5|1086.55|1070.55|1086.5|1070.5|2
1643299200000|2022-01-27 16:00:00|1086.55|1070.55|1086.99|1070.99|1086.99|1070.99|1086.5|1070.5|5
1643299210000|2022-01-27 16:00:10|1087.19|1071.19|1087.6|1071.6|1087.62|1071.62|1087.19|1071.19|10
1643299220000|2022-01-27 16:00:20|1087.55|1071.55|1089.5|1073.5|1089.5|1073.5|1087.5|1071.5|8
1643299230000|2022-01-27 16:00:30|1089.59|1073.59|1089.5|1073.5|1089.59|1073.59|1089.5|1073.5|2
1643299240000|2022-01-27 16:00:40|1089.37|1073.37|1088.45|1072.45|1089.37|1073.37|1088.36|1072.36|5
1643299250000|2022-01-27 16:00:50|1088.5|1072.5|1088.44|1072.44|1088.5|1072.5|1088.44|1072.44|2
1643299260000|2022-01-27 16:01:00|1088.5|1072.5|1088.44|1072.44|1088.5|1072.5|1088.44|1072.44|2
1643299270000|2022-01-27 16:01:10|1088.5|1072.5|1088.5|1072.5|1088.55|1072.55|1088.31|1072.31|7
1643299280000|2022-01-27 16:01:20|1088.6|1072.6|1088.5|1072.5|1088.6|1072.6|1088.5|1072.5|2
1643299290000|2022-01-27 16:01:30|1088.63|1072.63|1089|1073|1089.25|1073.25|1088.6|1072.6|6
1643299300000|2022-01-27 16:01:40|1089.05|1073.05|1089|1073|1089.05|1073.05|1089|1073|2
1643299310000|2022-01-27 16:01:50|1089.04|1073.04|1089.5|1073.5|1089.6|1073.6|1089.04|1073.04|5
1643299320000|2022-01-27 16:02:00|1089.4|1073.4|1089|1073|1089.4|1073.4|1089|1073|2
1643299330000|2022-01-27 16:02:10|1089.2|1073.2|1089.6|1073.6|1089.73|1073.73|1088.5|1072.5|12
1643299340000|2022-01-27 16:02:20|1089.5|1073.5|1089.2|1073.2|1089.5|1073.5|1089.2|1073.2|2
1643299350000|2022-01-27 16:02:30|1089.28|1073.28|1088.5|1072.5|1089.59|1073.59|1088.5|1072.5|7
1643299360000|2022-01-27 16:02:40|1088.77|1072.77|1088.48|1072.48|1088.77|1072.77|1088.48|1072.48|4
1643299370000|2022-01-27 16:02:50|1088.5|1072.5|1088.5|1072.5|1088.5|1072.5|1088.5|1072.5|1
1643299400000|2022-01-27 16:03:20|1088|1072|1088.5|1072.5|1088.5|1072.5|1088|1072|4
1643299410000|2022-01-27 16:03:30|1088.4|1072.4|1088|1072|1088.4|1072.4|1088|1072|3
1643299430000|2022-01-27 16:03:50|1087.65|1071.65|1087.65|1071.65|1087.65|1071.65|1087.65|1071.65|1
1643299440000|2022-01-27 16:04:00|1087.5|1071.5|1088.62|1072.62|1088.81|1072.81|1087.5|1071.5|4
1643299450000|2022-01-27 16:04:10|1088.5|1072.5|1088|1072|1088.5|1072.5|1088|1072|3
1643299460000|2022-01-27 16:04:20|1087.53|1071.53|1087.5|1071.5|1087.82|1071.82|1087.5|1071.5|4
1643299470000|2022-01-27 16:04:30|1087.61|1071.61|1087.4|1071.4|1087.61|1071.61|1087.4|1071.4|5
1643299480000|2022-01-27 16:04:40|1087.19|1071.19|1088.44|1072.44|1088.44|1072.44|1087.19|1071.19|9
1643299490000|2022-01-27 16:04:50|1088.5|1072.5|1088.5|1072.5|1088.5|1072.5|1088.5|1072.5|1
1643299500000|2022-01-27 16:05:00|1088.51|1072.51|1087.65|1071.65|1088.51|1072.51|1087.65|1071.65|5
1643299510000|2022-01-27 16:05:10|1087.73|1071.73|1088.05|1072.05|1088.05|1072.05|1087.73|1071.73|2
1643299520000|2022-01-27 16:05:20|1088.37|1072.37|1088.1|1072.1|1088.37|1072.37|1088.1|1072.1|3
1643299530000|2022-01-27 16:05:30|1087.95|1071.95|1087.28|1071.28|1087.95|1071.95|1087.28|1071.28|6
1643299540000|2022-01-27 16:05:40|1086.78|1070.78|1086.78|1070.78|1086.78|1070.78|1086.78|1070.78|1
1643299550000|2022-01-27 16:05:50|1086.5|1070.5|1085.68|1069.68|1086.5|1070.5|1085.5|1069.5|6
1643299560000|2022-01-27 16:06:00|1085.96|1069.96|1085.5|1069.5|1085.96|1069.96|1085.5|1069.5|4
1643299570000|2022-01-27 16:06:10|1085.2|1069.2|1084.75|1068.75|1085.2|1069.2|1084.75|1068.75|3
1643299580000|2022-01-27 16:06:20|1084.85|1068.85|1085.06|1069.06|1085.39|1069.39|1084.85|1068.85|7
1643299590000|2022-01-27 16:06:30|1085.43|1069.43|1085.06|1069.06|1085.43|1069.43|1085.06|1069.06|2
1643299600000|2022-01-27 16:06:40|1084.76|1068.76|1085.5|1069.5|1085.5|1069.5|1084.76|1068.76|3
1643299620000|2022-01-27 16:07:00|1084.95|1068.95|1085.5|1069.5|1085.8|1069.8|1084.95|1068.95|6
1643299630000|2022-01-27 16:07:10|1085.2|1069.2|1084.5|1068.5|1085.2|1069.2|1084.5|1068.5|3
1643299640000|2022-01-27 16:07:20|1084.35|1068.35|1084.5|1068.5|1084.5|1068.5|1084.35|1068.35|2
1643299650000|2022-01-27 16:07:30|1083.66|1067.66|1083.96|1067.96|1083.96|1067.96|1083.66|1067.66|2
1643299660000|2022-01-27 16:07:40|1083.86|1067.86|1083.5|1067.5|1083.86|1067.86|1083.4|1067.4|5
1643299670000|2022-01-27 16:07:50|1082.96|1066.96|1081.81|1065.81|1082.96|1066.96|1081.81|1065.81|9
1643299680000|2022-01-27 16:08:00|1081.5|1065.5|1080.42|1064.42|1081.55|1065.55|1080.32|1064.32|11
1643299690000|2022-01-27 16:08:10|1080.47|1064.47|1079.5|1063.5|1080.47|1064.47|1079.5|1063.5|6
1643299700000|2022-01-27 16:08:20|1079.6|1063.6|1080.85|1064.85|1081.5|1065.5|1079.47|1063.47|11
1643299710000|2022-01-27 16:08:30|1081.35|1065.35|1080.5|1064.5|1081.5|1065.5|1080.5|1064.5|5
1643299720000|2022-01-27 16:08:40|1080.46|1064.46|1080.37|1064.37|1080.49|1064.49|1080.37|1064.37|7
1643299730000|2022-01-27 16:08:50|1080.1|1064.1|1080.5|1064.5|1080.5|1064.5|1080.1|1064.1|3
1643299740000|2022-01-27 16:09:00|1080.54|1064.54|1080.95|1064.95|1080.95|1064.95|1080.5|1064.5|3
1643299750000|2022-01-27 16:09:10|1081.45|1065.45|1081.5|1065.5|1081.5|1065.5|1081.45|1065.45|2
1643299760000|2022-01-27 16:09:20|1081.1|1065.1|1081.1|1065.1|1081.1|1065.1|1081.1|1065.1|1
1643299770000|2022-01-27 16:09:30|1081.5|1065.5|1081.5|1065.5|1081.5|1065.5|1081.5|1065.5|1
1643299780000|2022-01-27 16:09:40|1081.47|1065.47|1081.5|1065.5|1081.5|1065.5|1081.47|1065.47|2
1643299790000|2022-01-27 16:09:50|1081.25|1065.25|1080.53|1064.53|1081.25|1065.25|1080.53|1064.53|7
1643299800000|2022-01-27 16:10:00|1080.55|1064.55|1081.5|1065.5|1081.5|1065.5|1080.55|1064.55|3
1643299810000|2022-01-27 16:10:10|1081.85|1065.85|1082.35|1066.35|1082.35|1066.35|1081.5|1065.5|5
1643299820000|2022-01-27 16:10:20|1082.09|1066.09|1082.5|1066.5|1083.11|1067.11|1082.09|1066.09|5
1643299830000|2022-01-27 16:10:30|1082.3|1066.3|1082.5|1066.5|1082.5|1066.5|1082.3|1066.3|2
1643299850000|2022-01-27 16:10:50|1082.7|1066.7|1082.63|1066.63|1082.7|1066.7|1082.63|1066.63|2
1643299860000|2022-01-27 16:11:00|1082.5|1066.5|1083.35|1067.35|1083.35|1067.35|1082.5|1066.5|3
1643299870000|2022-01-27 16:11:10|1083.5|1067.5|1084|1068|1084|1068|1083.05|1067.05|12
1643299880000|2022-01-27 16:11:20|1084.35|1068.35|1084.5|1068.5|1084.55|1068.55|1084.35|1068.35|4
1643299890000|2022-01-27 16:11:30|1084.65|1068.65|1085.5|1069.5|1085.5|1069.5|1084.5|1068.5|9
1643299900000|2022-01-27 16:11:40|1085.4|1069.4|1085.1|1069.1|1085.4|1069.4|1084.9|1068.9|3
1643299910000|2022-01-27 16:11:50|1085|1069|1084.5|1068.5|1085|1069|1084.5|1068.5|4
1643299920000|2022-01-27 16:12:00|1084|1068|1084|1068|1084|1068|1084|1068|1
1643299930000|2022-01-27 16:12:10|1083.5|1067.5|1083.5|1067.5|1083.5|1067.5|1083.5|1067.5|1
1643299940000|2022-01-27 16:12:20|1083.59|1067.59|1083.98|1067.98|1083.98|1067.98|1083.5|1067.5|4
1643299950000|2022-01-27 16:12:30|1084.48|1068.48|1084.45|1068.45|1084.5|1068.5|1084.45|1068.45|6
1643299960000|2022-01-27 16:12:40|1084.4|1068.4|1084.4|1068.4|1084.45|1068.45|1084.4|1068.4|4
1643299970000|2022-01-27 16:12:50|1084.35|1068.35|1083.6|1067.6|1084.35|1068.35|1083.6|1067.6|3
1643299980000|2022-01-27 16:13:00|1083.59|1067.59|1084.48|1068.48|1084.48|1068.48|1083.5|1067.5|5
1643299990000|2022-01-27 16:13:10|1084.85|1068.85|1085.5|1069.5|1085.5|1069.5|1084.85|1068.85|2
1643300000000|2022-01-27 16:13:20|1085.35|1069.35|1084.5|1068.5|1085.35|1069.35|1084.5|1068.5|5
1643300010000|2022-01-27 16:13:30|1084.89|1068.89|1084.5|1068.5|1084.89|1068.89|1084.5|1068.5|4
1643300030000|2022-01-27 16:13:50|1085.04|1069.04|1084.79|1068.79|1085.04|1069.04|1084.79|1068.79|4
1643300040000|2022-01-27 16:14:00|1084.63|1068.63|1084.79|1068.79|1084.79|1068.79|1084.63|1068.63|2
1643300050000|2022-01-27 16:14:10|1084.5|1068.5|1085.5|1069.5|1086.25|1070.25|1084.5|1068.5|9
1643300060000|2022-01-27 16:14:20|1085.59|1069.59|1086.5|1070.5|1086.5|1070.5|1085.5|1069.5|7
1643300070000|2022-01-27 16:14:30|1086|1070|1085.5|1069.5|1086.3|1070.3|1085.5|1069.5|4
1643300080000|2022-01-27 16:14:40|1085.39|1069.39|1085.39|1069.39|1085.39|1069.39|1085.39|1069.39|1
1643300090000|2022-01-27 16:14:50|1084.89|1068.89|1084.89|1068.89|1084.89|1068.89|1084.89|1068.89|1
1643300100000|2022-01-27 16:15:00|1084.34|1068.34|1083.55|1067.55|1084.34|1068.34|1083.55|1067.55|5
1643300110000|2022-01-27 16:15:10|1083.5|1067.5|1083.45|1067.45|1083.5|1067.5|1083.1|1067.1|4
1643300120000|2022-01-27 16:15:20|1083.2|1067.2|1082.43|1066.43|1083.2|1067.2|1082.43|1066.43|3
1643300130000|2022-01-27 16:15:30|1082.46|1066.46|1082.5|1066.5|1082.64|1066.64|1082.46|1066.46|3
1643300140000|2022-01-27 16:15:40|1082|1066|1081|1065|1082|1066|1081|1065|4
1643300150000|2022-01-27 16:15:50|1080.5|1064.5|1079.88|1063.88|1080.5|1064.5|1079.6|1063.6|4
1643300160000|2022-01-27 16:16:00|1079.5|1063.5|1080.03|1064.03|1080.38|1064.38|1079.5|1063.5|8
1643300170000|2022-01-27 16:16:10|1080|1064|1079.5|1063.5|1080|1064|1079.49|1063.49|6
1643300180000|2022-01-27 16:16:20|1079.49|1063.49|1080.5|1064.5|1080.5|1064.5|1079.49|1063.49|4
1643300190000|2022-01-27 16:16:30|1080|1064|1079.31|1063.31|1080|1064|1079.31|1063.31|4
1643300200000|2022-01-27 16:16:40|1079.2|1063.2|1079.21|1063.21|1079.31|1063.31|1079.2|1063.2|3
1643300210000|2022-01-27 16:16:50|1079.05|1063.05|1079.21|1063.21|1079.21|1063.21|1078.9|1062.9|6
1643300220000|2022-01-27 16:17:00|1079.33|1063.33|1079.26|1063.26|1079.35|1063.35|1079.16|1063.16|6
1643300230000|2022-01-27 16:17:10|1078.95|1062.95|1079.06|1063.06|1079.16|1063.16|1078.8|1062.8|6
1643300240000|2022-01-27 16:17:20|1079.05|1063.05|1078.68|1062.68|1079.05|1063.05|1078.68|1062.68|5
1643300250000|2022-01-27 16:17:30|1078.43|1062.43|1077.84|1061.84|1078.43|1062.43|1077.84|1061.84|6
1643300260000|2022-01-27 16:17:40|1077.79|1061.79|1076.5|1060.5|1077.79|1061.79|1076.5|1060.5|4
1643300290000|2022-01-27 16:18:10|1076.44|1060.44|1076.44|1060.44|1076.44|1060.44|1076.44|1060.44|1
1643300320000|2022-01-27 16:18:40|1076.5|1060.5|1077.1|1061.1|1077.1|1061.1|1076.47|1060.47|4
1643300330000|2022-01-27 16:18:50|1077.4|1061.4|1077.95|1061.95|1077.95|1061.95|1077.4|1061.4|3
1643300340000|2022-01-27 16:19:00|1078|1062|1079.5|1063.5|1079.5|1063.5|1078|1062|6
1643300350000|2022-01-27 16:19:10|1079.62|1063.62|1080.5|1064.5|1080.5|1064.5|1079.62|1063.62|3
1643300360000|2022-01-27 16:19:20|1080.55|1064.55|1080.55|1064.55|1080.55|1064.55|1080.55|1064.55|1
1643300370000|2022-01-27 16:19:30|1080.5|1064.5|1080|1064|1080.5|1064.5|1080|1064|3
1643300380000|2022-01-27 16:19:40|1079.8|1063.8|1079.8|1063.8|1079.8|1063.8|1079.8|1063.8|1
1643300390000|2022-01-27 16:19:50|1080.1|1064.1|1080.6|1064.6|1080.6|1064.6|1080.1|1064.1|3
1643300400000|2022-01-27 16:20:00|1081.1|1065.1|1082.13|1066.13|1082.13|1066.13|1081.1|1065.1|5
1643300410000|2022-01-27 16:20:10|1082.01|1066.01|1082.1|1066.1|1082.1|1066.1|1082.01|1066.01|3
1643300420000|2022-01-27 16:20:20|1082.06|1066.06|1081.86|1065.86|1082.06|1066.06|1081.85|1065.85|3
1643300430000|2022-01-27 16:20:30|1082|1066|1081.56|1065.56|1082.1|1066.1|1081.56|1065.56|4
1643300440000|2022-01-27 16:20:40|1081.5|1065.5|1081.5|1065.5|1081.5|1065.5|1081.5|1065.5|1
1643300450000|2022-01-27 16:20:50|1081.26|1065.26|1081.45|1065.45|1081.45|1065.45|1080.59|1064.59|7
1643300460000|2022-01-27 16:21:00|1081.26|1065.26|1081.5|1065.5|1081.85|1065.85|1081.26|1065.26|8
1643300470000|2022-01-27 16:21:10|1081.56|1065.56|1082.95|1066.95|1082.95|1066.95|1081.56|1065.56|7
1643300480000|2022-01-27 16:21:20|1083.5|1067.5|1083.5|1067.5|1083.5|1067.5|1083.5|1067.5|1
1643300490000|2022-01-27 16:21:30|1083.53|1067.53|1083.56|1067.56|1083.98|1067.98|1083.53|1067.53|6
1643300500000|2022-01-27 16:21:40|1083.5|1067.5|1083.53|1067.53|1083.53|1067.53|1083.5|1067.5|2
1643300510000|2022-01-27 16:21:50|1083.5|1067.5|1083.56|1067.56|1083.56|1067.56|1083.5|1067.5|3
1643300520000|2022-01-27 16:22:00|1084.2|1068.2|1084.2|1068.2|1084.2|1068.2|1084.2|1068.2|1
1643300530000|2022-01-27 16:22:10|1084.06|1068.06|1084.06|1068.06|1084.06|1068.06|1084.06|1068.06|1
1643300540000|2022-01-27 16:22:20|1083.56|1067.56|1083.56|1067.56|1083.56|1067.56|1083.56|1067.56|1
1643300550000|2022-01-27 16:22:30|1083.5|1067.5|1083.5|1067.5|1083.5|1067.5|1083.5|1067.5|1
1643300590000|2022-01-27 16:23:10|1083.53|1067.53|1083.83|1067.83|1083.83|1067.83|1083.53|1067.53|2
1643300600000|2022-01-27 16:23:20|1084|1068|1084.35|1068.35|1084.35|1068.35|1083.67|1067.67|4
1643300610000|2022-01-27 16:23:30|1084.5|1068.5|1085.5|1069.5|1085.5|1069.5|1084.5|1068.5|4
1643300640000|2022-01-27 16:24:00|1085|1069|1084.75|1068.75|1085|1069|1084.5|1068.5|5
1643300650000|2022-01-27 16:24:10|1084.5|1068.5|1083.5|1067.5|1084.5|1068.5|1083.5|1067.5|4
1643300660000|2022-01-27 16:24:20|1083.7|1067.7|1084.2|1068.2|1084.2|1068.2|1083.7|1067.7|2
1643300680000|2022-01-27 16:24:40|1084.5|1068.5|1084.5|1068.5|1084.5|1068.5|1084.5|1068.5|1
1643300700000|2022-01-27 16:25:00|1084.13|1068.13|1084.3|1068.3|1084.5|1068.5|1084|1068|5
1643300710000|2022-01-27 16:25:10|1084.45|1068.45|1084|1068|1084.45|1068.45|1084|1068|2
1643300720000|2022-01-27 16:25:20|1083.5|1067.5|1082.77|1066.77|1083.5|1067.5|1082.77|1066.77|5
1643300730000|2022-01-27 16:25:30|1082.5|1066.5|1082.5|1066.5|1082.55|1066.55|1082.5|1066.5|3
1643300740000|2022-01-27 16:25:40|1082.8|1066.8|1082.8|1066.8|1082.8|1066.8|1082.8|1066.8|1
1643300750000|2022-01-27 16:25:50|1083.27|1067.27|1083.47|1067.47|1083.47|1067.47|1083.27|1067.27|2
1643300760000|2022-01-27 16:26:00|1083.44|1067.44|1083.44|1067.44|1083.44|1067.44|1083.44|1067.44|1
1643300770000|2022-01-27 16:26:10|1082.94|1066.94|1081.65|1065.65|1082.94|1066.94|1081.65|1065.65|3
1643300790000|2022-01-27 16:26:30|1081.5|1065.5|1080|1064|1081.5|1065.5|1080|1064|5
1643300810000|2022-01-27 16:26:50|1080.45|1064.45|1080.5|1064.5|1080.5|1064.5|1080.45|1064.45|2
1643300820000|2022-01-27 16:27:00|1080.75|1064.75|1080.5|1064.5|1081.25|1065.25|1080.5|1064.5|8
1643300830000|2022-01-27 16:27:10|1080.9|1064.9|1080.5|1064.5|1080.9|1064.9|1080.5|1064.5|4
1643300840000|2022-01-27 16:27:20|1080.63|1064.63|1081.5|1065.5|1081.64|1065.64|1080.63|1064.63|6
1643300850000|2022-01-27 16:27:30|1081.58|1065.58|1081.72|1065.72|1081.89|1065.89|1081.58|1065.58|3
1643300860000|2022-01-27 16:27:40|1082.4|1066.4|1082.5|1066.5|1082.5|1066.5|1082.4|1066.4|3
1643300870000|2022-01-27 16:27:50|1083|1067|1083|1067|1083|1067|1083|1067|1
1643300880000|2022-01-27 16:28:00|1083.35|1067.35|1083.35|1067.35|1083.35|1067.35|1083.35|1067.35|1
1643300900000|2022-01-27 16:28:20|1083|1067|1082.5|1066.5|1083.13|1067.13|1082.5|1066.5|4
1643300910000|2022-01-27 16:28:30|1082.3|1066.3|1082.3|1066.3|1082.3|1066.3|1082.3|1066.3|1
1643300920000|2022-01-27 16:28:40|1082.5|1066.5|1083.3|1067.3|1083.3|1067.3|1082.5|1066.5|3
1643300930000|2022-01-27 16:28:50|1083|1067|1082.5|1066.5|1083|1067|1082.5|1066.5|2
1643300940000|2022-01-27 16:29:00|1082.43|1066.43|1083.05|1067.05|1083.05|1067.05|1082.3|1066.3|5
1643300950000|2022-01-27 16:29:10|1082.65|1066.65|1082.5|1066.5|1082.65|1066.65|1082.5|1066.5|2
1643300960000|2022-01-27 16:29:20|1082.35|1066.35|1082.35|1066.35|1082.35|1066.35|1082.35|1066.35|1
1643300970000|2022-01-27 16:29:30|1082.5|1066.5|1082.5|1066.5|1082.5|1066.5|1082.5|1066.5|1
1643300990000|2022-01-27 16:29:50|1082.25|1066.25|1082.25|1066.25|1082.25|1066.25|1082.25|1066.25|1
1643301010000|2022-01-27 16:30:10|1082.11|1066.11|1081.66|1065.66|1082.11|1066.11|1081.66|1065.66|3
1643301020000|2022-01-27 16:30:20|1081.74|1065.74|1082.1|1066.1|1082.1|1066.1|1081.6|1065.6|7
1643301030000|2022-01-27 16:30:30|1082.2|1066.2|1083|1067|1083|1067|1082.2|1066.2|5
1643301050000|2022-01-27 16:30:50|1083.5|1067.5|1083.5|1067.5|1083.5|1067.5|1083.5|1067.5|1
1643301070000|2022-01-27 16:31:10|1083.9|1067.9|1084.5|1068.5|1084.5|1068.5|1083.9|1067.9|4
1643301080000|2022-01-27 16:31:20|1084.75|1068.75|1085|1069|1085.45|1069.45|1084.75|1068.75|5
1643301090000|2022-01-27 16:31:30|1084.55|1068.55|1084.55|1068.55|1084.55|1068.55|1084.55|1068.55|1
1643301110000|2022-01-27 16:31:50|1084.5|1068.5|1084|1068|1084.5|1068.5|1084|1068|4
1643301120000|2022-01-27 16:32:00|1083.5|1067.5|1083.62|1067.62|1083.62|1067.62|1082.79|1066.79|10
1643301130000|2022-01-27 16:32:10|1083.75|1067.75|1083.85|1067.85|1084.15|1068.15|1083.5|1067.5|13
1643301140000|2022-01-27 16:32:20|1083.5|1067.5|1083.25|1067.25|1083.5|1067.5|1083.25|1067.25|2
1643301150000|2022-01-27 16:32:30|1083.15|1067.15|1082.59|1066.59|1083.15|1067.15|1082.59|1066.59|3
1643301160000|2022-01-27 16:32:40|1082.78|1066.78|1083.1|1067.1|1083.1|1067.1|1082.78|1066.78|3
1643301170000|2022-01-27 16:32:50|1083.21|1067.21|1083.9|1067.9|1083.9|1067.9|1083.21|1067.21|5
1643301180000|2022-01-27 16:33:00|1084.4|1068.4|1086|1070|1086|1070|1084.4|1068.4|5
1643301190000|2022-01-27 16:33:10|1085.55|1069.55|1086.4|1070.4|1086.4|1070.4|1085.55|1069.55|5
1643301200000|2022-01-27 16:33:20|1086.5|1070.5|1086|1070|1086.5|1070.5|1086|1070|5
1643301210000|2022-01-27 16:33:30|1085.7|1069.7|1086.5|1070.5|1086.5|1070.5|1085.7|1069.7|3
1643301220000|2022-01-27 16:33:40|1086.75|1070.75|1087.4|1071.4|1087.4|1071.4|1086.75|1070.75|2
1643301230000|2022-01-27 16:33:50|1087.27|1071.27|1087|1071|1087.4|1071.4|1087|1071|3
1643301240000|2022-01-27 16:34:00|1087.4|1071.4|1086.5|1070.5|1087.4|1071.4|1086.35|1070.35|8
1643301250000|2022-01-27 16:34:10|1086.33|1070.33|1086|1070|1086.33|1070.33|1086|1070|3
1643301260000|2022-01-27 16:34:20|1086.25|1070.25|1087.5|1071.5|1087.5|1071.5|1085.6|1069.6|8
1643301270000|2022-01-27 16:34:30|1087.54|1071.54|1089.5|1073.5|1089.5|1073.5|1087.54|1071.54|5
1643301280000|2022-01-27 16:34:40|1089.28|1073.28|1089.06|1073.06|1089.5|1073.5|1089.06|1073.06|8
1643301290000|2022-01-27 16:34:50|1089.16|1073.16|1088.5|1072.5|1089.5|1073.5|1088.5|1072.5|4
1643301300000|2022-01-27 16:35:00|1088.12|1072.12|1088.5|1072.5|1088.5|1072.5|1088|1072|6
1643301310000|2022-01-27 16:35:10|1088.31|1072.31|1088.32|1072.32|1088.4|1072.4|1088.31|1072.31|3
1643301320000|2022-01-27 16:35:20|1088.28|1072.28|1088|1072|1088.28|1072.28|1088|1072|6
1643301330000|2022-01-27 16:35:30|1087.5|1071.5|1087.5|1071.5|1087.5|1071.5|1087.5|1071.5|1
1643301340000|2022-01-27 16:35:40|1088|1072|1088.5|1072.5|1088.5|1072.5|1088|1072|2
1643301350000|2022-01-27 16:35:50|1088.34|1072.34|1087.78|1071.78|1088.34|1072.34|1087.78|1071.78|3
1643301360000|2022-01-27 16:36:00|1088.13|1072.13|1088.14|1072.14|1088.24|1072.24|1088.13|1072.13|12
1643301370000|2022-01-27 16:36:10|1087.74|1071.74|1088.5|1072.5|1088.5|1072.5|1087.74|1071.74|7
1643301380000|2022-01-27 16:36:20|1088.14|1072.14|1087.5|1071.5|1088.14|1072.14|1087.5|1071.5|4
1643301390000|2022-01-27 16:36:30|1087.09|1071.09|1086.35|1070.35|1087.09|1071.09|1086.29|1070.29|11
1643301400000|2022-01-27 16:36:40|1086.5|1070.5|1086.15|1070.15|1086.5|1070.5|1086.05|1070.05|10
1643301410000|2022-01-27 16:36:50|1086.35|1070.35|1086.35|1070.35|1086.35|1070.35|1086.15|1070.15|5
1643301420000|2022-01-27 16:37:00|1086.15|1070.15|1085.6|1069.6|1086.15|1070.15|1085.6|1069.6|2
1643301430000|2022-01-27 16:37:10|1085.5|1069.5|1085.5|1069.5|1085.5|1069.5|1085.5|1069.5|1
1643301440000|2022-01-27 16:37:20|1085.88|1069.88|1085.5|1069.5|1085.9|1069.9|1085.5|1069.5|4
1643301450000|2022-01-27 16:37:30|1085.32|1069.32|1085.31|1069.31|1085.32|1069.32|1085.31|1069.31|2
1643301460000|2022-01-27 16:37:40|1085.32|1069.32|1084.58|1068.58|1085.4|1069.4|1084.58|1068.58|8
1643301470000|2022-01-27 16:37:50|1084.5|1068.5|1084.27|1068.27|1084.5|1068.5|1084.27|1068.27|5
1643301480000|2022-01-27 16:38:00|1084.39|1068.39|1084.5|1068.5|1084.5|1068.5|1084.27|1068.27|4
1643301490000|2022-01-27 16:38:10|1084.75|1068.75|1085|1069|1085.1|1069.1|1084.7|1068.7|7
1643301500000|2022-01-27 16:38:20|1084.9|1068.9|1084.28|1068.28|1085|1069|1084.27|1068.27|7
1643301510000|2022-01-27 16:38:30|1084.27|1068.27|1084.27|1068.27|1084.28|1068.28|1083.87|1067.87|8
1643301520000|2022-01-27 16:38:40|1084.12|1068.12|1083.65|1067.65|1084.12|1068.12|1083.65|1067.65|3
1643301530000|2022-01-27 16:38:50|1083.5|1067.5|1083.45|1067.45|1083.72|1067.72|1083.45|1067.45|4
1643301540000|2022-01-27 16:39:00|1083.5|1067.5|1084|1068|1084.4|1068.4|1083.5|1067.5|8
1643301550000|2022-01-27 16:39:10|1083.35|1067.35|1083.35|1067.35|1083.35|1067.35|1083.35|1067.35|1
1643301560000|2022-01-27 16:39:20|1083.09|1067.09|1083.13|1067.13|1083.13|1067.13|1083.09|1067.09|5
1643301570000|2022-01-27 16:39:30|1083.4|1067.4|1083.5|1067.5|1083.72|1067.72|1083.4|1067.4|4
1643301580000|2022-01-27 16:39:40|1083.65|1067.65|1084.15|1068.15|1084.15|1068.15|1083.65|1067.65|2
1643301590000|2022-01-27 16:39:50|1084.5|1068.5|1084.5|1068.5|1084.5|1068.5|1084.5|1068.5|1
1643301600000|2022-01-27 16:40:00|1084.75|1068.75|1085.5|1069.5|1085.5|1069.5|1084.75|1068.75|3
1643301610000|2022-01-27 16:40:10|1085.65|1069.65|1085.75|1069.75|1086.15|1070.15|1085.65|1069.65|5
1643301620000|2022-01-27 16:40:20|1085.5|1069.5|1085.5|1069.5|1085.5|1069.5|1085.5|1069.5|1
1643301630000|2022-01-27 16:40:30|1085.9|1069.9|1086|1070|1086.25|1070.25|1085.88|1069.88|6
1643301640000|2022-01-27 16:40:40|1086.17|1070.17|1086.5|1070.5|1086.5|1070.5|1086.17|1070.17|4
1643301650000|2022-01-27 16:40:50|1086.9|1070.9|1089.35|1073.35|1089.35|1073.35|1086.9|1070.9|13
1643301660000|2022-01-27 16:41:00|1089.4|1073.4|1090|1074|1090.05|1074.05|1089.4|1073.4|8
1643301670000|2022-01-27 16:41:10|1090.25|1074.25|1091.5|1075.5|1091.5|1075.5|1090|1074|8
1643301680000|2022-01-27 16:41:20|1091.4|1075.4|1090.37|1074.37|1091.4|1075.4|1090.37|1074.37|10
1643301690000|2022-01-27 16:41:30|1090.39|1074.39|1090.37|1074.37|1090.39|1074.39|1090.37|1074.37|2
1643301700000|2022-01-27 16:41:40|1089.87|1073.87|1088.65|1072.65|1089.87|1073.87|1088.65|1072.65|4
1643301710000|2022-01-27 16:41:50|1088.5|1072.5|1087.7|1071.7|1088.5|1072.5|1087.7|1071.7|3
1643301720000|2022-01-27 16:42:00|1087.6|1071.6|1087.45|1071.45|1087.6|1071.6|1087.45|1071.45|2
1643301730000|2022-01-27 16:42:10|1087.23|1071.23|1087.5|1071.5|1087.5|1071.5|1087.04|1071.04|4
1643301740000|2022-01-27 16:42:20|1087.27|1071.27|1087.27|1071.27|1087.5|1071.5|1087.27|1071.27|3
1643301750000|2022-01-27 16:42:30|1087.28|1071.28|1087.3|1071.3|1087.5|1071.5|1087.27|1071.27|6
1643301760000|2022-01-27 16:42:40|1087.23|1071.23|1084.45|1068.45|1087.23|1071.23|1084.1|1068.1|14
1643301770000|2022-01-27 16:42:50|1084.5|1068.5|1083.6|1067.6|1084.5|1068.5|1083.6|1067.6|9
1643301780000|2022-01-27 16:43:00|1084|1068|1085.1|1069.1|1085.1|1069.1|1084|1068|4
1643301790000|2022-01-27 16:43:10|1085.12|1069.12|1084.5|1068.5|1085.12|1069.12|1084.5|1068.5|4
1643301810000|2022-01-27 16:43:30|1084.7|1068.7|1085|1069|1085.2|1069.2|1084.7|1068.7|3
1643301820000|2022-01-27 16:43:40|1085.4|1069.4|1085.25|1069.25|1085.4|1069.4|1085|1069|3
1643301830000|2022-01-27 16:43:50|1085.5|1069.5|1085.5|1069.5|1085.5|1069.5|1085.5|1069.5|1
1643301840000|2022-01-27 16:44:00|1085.3|1069.3|1084.5|1068.5|1085.3|1069.3|1084.5|1068.5|3
1643301850000|2022-01-27 16:44:10|1084.45|1068.45|1084.45|1068.45|1084.45|1068.45|1084.45|1068.45|1
1643301890000|2022-01-27 16:44:50|1084.5|1068.5|1084.5|1068.5|1084.5|1068.5|1084.5|1068.5|1
1643301900000|2022-01-27 16:45:00|1084.7|1068.7|1085.5|1069.5|1085.5|1069.5|1084.5|1068.5|8
1643301910000|2022-01-27 16:45:10|1085.35|1069.35|1086.2|1070.2|1086.47|1070.47|1085.35|1069.35|5
1643301920000|2022-01-27 16:45:20|1086.3|1070.3|1087|1071|1087|1071|1086.3|1070.3|10
1643301930000|2022-01-27 16:45:30|1086.5|1070.5|1086|1070|1086.5|1070.5|1085.65|1069.65|4
1643301940000|2022-01-27 16:45:40|1085.5|1069.5|1085|1069|1085.5|1069.5|1085|1069|6
1643301950000|2022-01-27 16:45:50|1084.5|1068.5|1084.5|1068.5|1084.5|1068.5|1084.5|1068.5|1
1643301960000|2022-01-27 16:46:00|1084.47|1068.47|1084.47|1068.47|1084.47|1068.47|1084.47|1068.47|1
1643301970000|2022-01-27 16:46:10|1084.5|1068.5|1084.5|1068.5|1084.5|1068.5|1084.5|1068.5|1
1643301980000|2022-01-27 16:46:20|1084.9|1068.9|1084.9|1068.9|1084.9|1068.9|1084.9|1068.9|1
1643301990000|2022-01-27 16:46:30|1084.65|1068.65|1084.6|1068.6|1084.65|1068.65|1084.6|1068.6|2
1643302010000|2022-01-27 16:46:50|1084.5|1068.5|1084.5|1068.5|1084.5|1068.5|1084.5|1068.5|1
1643302020000|2022-01-27 16:47:00|1085.5|1069.5|1085.5|1069.5|1085.5|1069.5|1085.5|1069.5|1
1643302030000|2022-01-27 16:47:10|1085.85|1069.85|1086.5|1070.5|1086.5|1070.5|1085.85|1069.85|5
1643302040000|2022-01-27 16:47:20|1086.15|1070.15|1086.15|1070.15|1086.15|1070.15|1086.15|1070.15|1
1643302050000|2022-01-27 16:47:30|1085.95|1069.95|1085.31|1069.31|1085.95|1069.95|1085.31|1069.31|6
1643302060000|2022-01-27 16:47:40|1084.7|1068.7|1085.5|1069.5|1085.5|1069.5|1084.7|1068.7|4
1643302070000|2022-01-27 16:47:50|1085.56|1069.56|1086.35|1070.35|1086.35|1070.35|1085.56|1069.56|4
1643302080000|2022-01-27 16:48:00|1086.06|1070.06|1086.06|1070.06|1086.06|1070.06|1086.06|1070.06|1
1643302090000|2022-01-27 16:48:10|1085.56|1069.56|1085.56|1069.56|1085.56|1069.56|1085.56|1069.56|1
1643302100000|2022-01-27 16:48:20|1085.5|1069.5|1083.7|1067.7|1085.5|1069.5|1083.7|1067.7|5
1643302110000|2022-01-27 16:48:30|1083.5|1067.5|1083.5|1067.5|1083.5|1067.5|1083.32|1067.32|6
1643302120000|2022-01-27 16:48:40|1083.6|1067.6|1084.5|1068.5|1084.5|1068.5|1083.6|1067.6|4
1643302130000|2022-01-27 16:48:50|1084.35|1068.35|1084.5|1068.5|1084.5|1068.5|1084.35|1068.35|2
1643302140000|2022-01-27 16:49:00|1084|1068|1083.5|1067.5|1084.1|1068.1|1083.5|1067.5|14
1643302150000|2022-01-27 16:49:10|1084|1068|1083.5|1067.5|1084|1068|1083.42|1067.42|5
1643302170000|2022-01-27 16:49:30|1083.35|1067.35|1083.35|1067.35|1083.35|1067.35|1083.35|1067.35|1
1643302180000|2022-01-27 16:49:40|1082.95|1066.95|1083.25|1067.25|1083.25|1067.25|1082.65|1066.65|4
1643302190000|2022-01-27 16:49:50|1083.5|1067.5|1082.85|1066.85|1083.5|1067.5|1082.85|1066.85|6
1643302200000|2022-01-27 16:50:00|1083.1|1067.1|1082.5|1066.5|1083.1|1067.1|1082.5|1066.5|4
1643302210000|2022-01-27 16:50:10|1082.35|1066.35|1082.5|1066.5|1082.5|1066.5|1082.35|1066.35|2
1643302220000|2022-01-27 16:50:20|1083|1067|1082.5|1066.5|1083.2|1067.2|1082.5|1066.5|4
1643302230000|2022-01-27 16:50:30|1082.88|1066.88|1083.35|1067.35|1083.35|1067.35|1082.88|1066.88|3
1643302240000|2022-01-27 16:50:40|1083.5|1067.5|1082.37|1066.37|1083.5|1067.5|1082.37|1066.37|5
1643302250000|2022-01-27 16:50:50|1082.12|1066.12|1082.12|1066.12|1082.12|1066.12|1081.95|1065.95|3
1643302260000|2022-01-27 16:51:00|1082.37|1066.37|1082.45|1066.45|1082.45|1066.45|1082.37|1066.37|2
1643302270000|2022-01-27 16:51:10|1082.55|1066.55|1082.68|1066.68|1082.68|1066.68|1082.55|1066.55|3
1643302280000|2022-01-27 16:51:20|1083|1067|1083.5|1067.5|1083.5|1067.5|1083|1067|2
1643302290000|2022-01-27 16:51:30|1083.34|1067.34|1082.55|1066.55|1083.34|1067.34|1082.55|1066.55|6
1643302300000|2022-01-27 16:51:40|1082.5|1066.5|1082.09|1066.09|1082.5|1066.5|1081.74|1065.74|3
1643302310000|2022-01-27 16:51:50|1082.04|1066.04|1081.1|1065.1|1082.04|1066.04|1081.1|1065.1|7
1643302330000|2022-01-27 16:52:10|1081.5|1065.5|1081.5|1065.5|1081.5|1065.5|1081.5|1065.5|1
1643302340000|2022-01-27 16:52:20|1081.53|1065.53|1082.45|1066.45|1082.45|1066.45|1081.5|1065.5|9
1643302350000|2022-01-27 16:52:30|1082.46|1066.46|1082.48|1066.48|1082.5|1066.5|1082.46|1066.46|5
1643302360000|2022-01-27 16:52:40|1082.49|1066.49|1082.5|1066.5|1082.5|1066.5|1082.48|1066.48|3
1643302370000|2022-01-27 16:52:50|1082.4|1066.4|1082.15|1066.15|1082.5|1066.5|1082.15|1066.15|4
1643302380000|2022-01-27 16:53:00|1081.95|1065.95|1082.4|1066.4|1082.4|1066.4|1081.95|1065.95|4
1643302390000|2022-01-27 16:53:10|1082.41|1066.41|1083.09|1067.09|1083.09|1067.09|1082.41|1066.41|6
1643302400000|2022-01-27 16:53:20|1082.96|1066.96|1082.79|1066.79|1082.96|1066.96|1082.79|1066.79|2
1643302410000|2022-01-27 16:53:30|1082.75|1066.75|1082.75|1066.75|1082.75|1066.75|1082.75|1066.75|1
1643302420000|2022-01-27 16:53:40|1082.55|1066.55|1082.5|1066.5|1082.55|1066.55|1082.5|1066.5|2
1643302440000|2022-01-27 16:54:00|1082.59|1066.59|1082.5|1066.5|1082.59|1066.59|1082.5|1066.5|3
1643302450000|2022-01-27 16:54:10|1082.55|1066.55|1082.55|1066.55|1082.55|1066.55|1082.55|1066.55|1
1643302460000|2022-01-27 16:54:20|1082.5|1066.5|1082.55|1066.55|1082.63|1066.63|1082.5|1066.5|9
1643302470000|2022-01-27 16:54:30|1082.5|1066.5|1082.5|1066.5|1082.5|1066.5|1082.5|1066.5|1
1643302500000|2022-01-27 16:55:00|1082.23|1066.23|1081.85|1065.85|1082.23|1066.23|1081.85|1065.85|2
1643302510000|2022-01-27 16:55:10|1081.74|1065.74|1081.5|1065.5|1081.74|1065.74|1081.35|1065.35|5
1643302520000|2022-01-27 16:55:20|1081.43|1065.43|1080.5|1064.5|1081.43|1065.43|1080.2|1064.2|12
1643302540000|2022-01-27 16:55:40|1080.26|1064.26|1080.34|1064.34|1080.34|1064.34|1080.26|1064.26|2
1643302550000|2022-01-27 16:55:50|1080.25|1064.25|1080.5|1064.5|1080.5|1064.5|1080.25|1064.25|6
1643302560000|2022-01-27 16:56:00|1079.75|1063.75|1080.36|1064.36|1080.36|1064.36|1079.75|1063.75|4
1643302570000|2022-01-27 16:56:10|1080.5|1064.5|1080.5|1064.5|1080.5|1064.5|1080.5|1064.5|1
1643302580000|2022-01-27 16:56:20|1080.37|1064.37|1079.6|1063.6|1080.5|1064.5|1079.6|1063.6|10
1643302590000|2022-01-27 16:56:30|1079.5|1063.5|1079.11|1063.11|1079.5|1063.5|1079.11|1063.11|2
1643302600000|2022-01-27 16:56:40|1078.76|1062.76|1078.71|1062.71|1078.76|1062.76|1078.71|1062.71|2
1643302630000|2022-01-27 16:57:10|1078.7|1062.7|1079.56|1063.56|1079.56|1063.56|1078.7|1062.7|7
1643302640000|2022-01-27 16:57:20|1079.55|1063.55|1079.12|1063.12|1079.7|1063.7|1079.12|1063.12|8
1643302650000|2022-01-27 16:57:30|1078.67|1062.67|1078.67|1062.67|1078.67|1062.67|1078.67|1062.67|1
1643302660000|2022-01-27 16:57:40|1078.5|1062.5|1078.51|1062.51|1078.51|1062.51|1078.42|1062.42|4
1643302670000|2022-01-27 16:57:50|1078.72|1062.72|1079.5|1063.5|1079.5|1063.5|1078.72|1062.72|4
1643302680000|2022-01-27 16:58:00|1079.4|1063.4|1079.5|1063.5|1079.5|1063.5|1079.4|1063.4|2
1643302690000|2022-01-27 16:58:10|1079.4|1063.4|1079.4|1063.4|1079.4|1063.4|1079.4|1063.4|1
1643302700000|2022-01-27 16:58:20|1079.5|1063.5|1080.5|1064.5|1080.5|1064.5|1079.5|1063.5|7
1643302710000|2022-01-27 16:58:30|1080.65|1064.65|1080.5|1064.5|1080.9|1064.9|1080.3|1064.3|8
1643302720000|2022-01-27 16:58:40|1080.42|1064.42|1080.16|1064.16|1080.42|1064.42|1080.16|1064.16|2
1643302730000|2022-01-27 16:58:50|1079.86|1063.86|1080.31|1064.31|1080.31|1064.31|1079.86|1063.86|2
1643302740000|2022-01-27 16:59:00|1080.13|1064.13|1080.01|1064.01|1080.38|1064.38|1080.01|1064.01|5
1643302760000|2022-01-27 16:59:20|1080.31|1064.31|1080.5|1064.5|1080.5|1064.5|1080.31|1064.31|2
1643302770000|2022-01-27 16:59:30|1080.65|1064.65|1081.35|1065.35|1081.35|1065.35|1080.5|1064.5|8
1643302780000|2022-01-27 16:59:40|1081.22|1065.22|1080.83|1064.83|1081.22|1065.22|1080.75|1064.75|5
1643302790000|2022-01-27 16:59:50|1080.58|1064.58|1080.58|1064.58|1080.96|1064.96|1080.58|1064.58|3
1643302800000|2022-01-27 17:00:00|1080.98|1064.98|1080.53|1064.53|1081.06|1065.06|1080.53|1064.53|6
1643302810000|2022-01-27 17:00:10|1080.08|1064.08|1079.15|1063.15|1080.08|1064.08|1078.91|1062.91|9
1643302820000|2022-01-27 17:00:20|1078.93|1062.93|1079.48|1063.48|1079.51|1063.51|1078.65|1062.65|10
1643302830000|2022-01-27 17:00:30|1079.3|1063.3|1079|1063|1079.3|1063.3|1079|1063|3
1643302840000|2022-01-27 17:00:40|1079.3|1063.3|1079.28|1063.28|1079.3|1063.3|1079.25|1063.25|3
1643302850000|2022-01-27 17:00:50|1079.29|1063.29|1078.84|1062.84|1079.29|1063.29|1078.84|1062.84|3
1643302860000|2022-01-27 17:01:00|1079.09|1063.09|1080.46|1064.46|1080.46|1064.46|1079.09|1063.09|9
1643302870000|2022-01-27 17:01:10|1080.44|1064.44|1081.35|1065.35|1081.35|1065.35|1080.44|1064.44|6
1643302880000|2022-01-27 17:01:20|1081.5|1065.5|1081.5|1065.5|1081.5|1065.5|1081.5|1065.5|1
1643302890000|2022-01-27 17:01:30|1081.8|1065.8|1082.51|1066.51|1082.6|1066.6|1081.5|1065.5|8
1643302900000|2022-01-27 17:01:40|1082.48|1066.48|1082.49|1066.49|1082.51|1066.51|1082.46|1066.46|6
1643302910000|2022-01-27 17:01:50|1082.46|1066.46|1082.46|1066.46|1082.49|1066.49|1082.46|1066.46|3
1643302920000|2022-01-27 17:02:00|1082.5|1066.5|1083.47|1067.47|1083.47|1067.47|1082.46|1066.46|4
1643302930000|2022-01-27 17:02:10|1083.5|1067.5|1083.5|1067.5|1083.5|1067.5|1083.5|1067.5|1
1643302940000|2022-01-27 17:02:20|1083.52|1067.52|1083.52|1067.52|1083.52|1067.52|1083.52|1067.52|1
1643302970000|2022-01-27 17:02:50|1083.59|1067.59|1083.59|1067.59|1083.59|1067.59|1083.59|1067.59|1
1643302980000|2022-01-27 17:03:00|1083.6|1067.6|1083.62|1067.62|1083.62|1067.62|1083.59|1067.59|4
1643302990000|2022-01-27 17:03:10|1083.9|1067.9|1084.5|1068.5|1084.5|1068.5|1083.59|1067.59|6
1643303000000|2022-01-27 17:03:20|1084.31|1068.31|1084.31|1068.31|1084.31|1068.31|1084.31|1068.31|1
1643303010000|2022-01-27 17:03:30|1083.81|1067.81|1083.81|1067.81|1083.81|1067.81|1083.81|1067.81|1
1643303040000|2022-01-27 17:04:00|1083.6|1067.6|1083.6|1067.6|1083.93|1067.93|1083.55|1067.55|5
1643303050000|2022-01-27 17:04:10|1083.55|1067.55|1083.55|1067.55|1083.55|1067.55|1083.55|1067.55|1
1643303070000|2022-01-27 17:04:30|1083.05|1067.05|1082.7|1066.7|1083.05|1067.05|1082.7|1066.7|2
1643303080000|2022-01-27 17:04:40|1083.2|1067.2|1084.22|1068.22|1084.22|1068.22|1083.1|1067.1|5
1643303090000|2022-01-27 17:04:50|1084.3|1068.3|1085.31|1069.31|1085.31|1069.31|1084.3|1068.3|5
1643303100000|2022-01-27 17:05:00|1085.19|1069.19|1084.5|1068.5|1085.19|1069.19|1084.5|1068.5|3
1643303110000|2022-01-27 17:05:10|1084.4|1068.4|1084.3|1068.3|1084.5|1068.5|1084.3|1068.3|7
1643303120000|2022-01-27 17:05:20|1084.42|1068.42|1084.5|1068.5|1084.5|1068.5|1084.39|1068.39|4
1643303130000|2022-01-27 17:05:30|1084.36|1068.36|1083.7|1067.7|1084.5|1068.5|1083.7|1067.7|10
1643303140000|2022-01-27 17:05:40|1083.5|1067.5|1083.5|1067.5|1083.5|1067.5|1083.5|1067.5|1
1643303150000|2022-01-27 17:05:50|1083.58|1067.58|1085.5|1069.5|1086.26|1070.26|1083.54|1067.54|16
1643303160000|2022-01-27 17:06:00|1085.65|1069.65|1086.35|1070.35|1086.35|1070.35|1085.65|1069.65|5
1643303170000|2022-01-27 17:06:10|1086.45|1070.45|1086.44|1070.44|1086.45|1070.45|1085.95|1069.95|6
1643303180000|2022-01-27 17:06:20|1086.17|1070.17|1086.21|1070.21|1086.25|1070.25|1086.16|1070.16|7
1643303190000|2022-01-27 17:06:30|1086.2|1070.2|1086.38|1070.38|1086.38|1070.38|1086.2|1070.2|3
1643303200000|2022-01-27 17:06:40|1086.5|1070.5|1085.98|1069.98|1086.5|1070.5|1085.6|1069.6|8
1643303210000|2022-01-27 17:06:50|1085.6|1069.6|1085.5|1069.5|1085.6|1069.6|1085.5|1069.5|2
1643303230000|2022-01-27 17:07:10|1085.6|1069.6|1085.6|1069.6|1085.6|1069.6|1085.6|1069.6|1
1643303240000|2022-01-27 17:07:20|1085.71|1069.71|1085.6|1069.6|1085.71|1069.71|1085.6|1069.6|2
1643303250000|2022-01-27 17:07:30|1085.71|1069.71|1085.71|1069.71|1085.71|1069.71|1085.71|1069.71|1
1643303260000|2022-01-27 17:07:40|1085.76|1069.76|1085.76|1069.76|1085.76|1069.76|1085.76|1069.76|1
1643303270000|2022-01-27 17:07:50|1085.71|1069.71|1085.71|1069.71|1085.71|1069.71|1085.71|1069.71|1
1643303280000|2022-01-27 17:08:00|1085.94|1069.94|1085.71|1069.71|1085.94|1069.94|1085.71|1069.71|2
1643303290000|2022-01-27 17:08:10|1085.5|1069.5|1085.2|1069.2|1085.69|1069.69|1085.2|1069.2|4
1643303320000|2022-01-27 17:08:40|1084.7|1068.7|1083.5|1067.5|1084.7|1068.7|1083.5|1067.5|4
1643303330000|2022-01-27 17:08:50|1083.33|1067.33|1083.4|1067.4|1083.5|1067.5|1083.33|1067.33|3
1643303340000|2022-01-27 17:09:00|1082.5|1066.5|1082.17|1066.17|1082.5|1066.5|1082.17|1066.17|4
1643303350000|2022-01-27 17:09:10|1081.67|1065.67|1079.88|1063.88|1081.67|1065.67|1079.88|1063.88|12
1643303360000|2022-01-27 17:09:20|1079.75|1063.75|1079.56|1063.56|1080.15|1064.15|1079.5|1063.5|11
1643303370000|2022-01-27 17:09:30|1079.76|1063.76|1080.06|1064.06|1080.2|1064.2|1079.68|1063.68|5
1643303380000|2022-01-27 17:09:40|1079.68|1063.68|1079.56|1063.56|1079.68|1063.68|1079.56|1063.56|4
1643303400000|2022-01-27 17:10:00|1079.5|1063.5|1079.75|1063.75|1079.75|1063.75|1079.5|1063.5|5
1643303410000|2022-01-27 17:10:10|1079.84|1063.84|1079.12|1063.12|1079.84|1063.84|1079.12|1063.12|5
1643303420000|2022-01-27 17:10:20|1078.89|1062.89|1077.2|1061.2|1078.89|1062.89|1077.2|1061.2|9
1643303430000|2022-01-27 17:10:30|1076.8|1060.8|1076.54|1060.54|1077.1|1061.1|1076.54|1060.54|6
1643303440000|2022-01-27 17:10:40|1076.5|1060.5|1076|1060|1076.5|1060.5|1076|1060|6
1643303450000|2022-01-27 17:10:50|1075.5|1059.5|1073.75|1057.75|1075.5|1059.5|1073.5|1057.5|11
1643303460000|2022-01-27 17:11:00|1073.9|1057.9|1075.26|1059.26|1075.27|1059.27|1073.9|1057.9|8
1643303470000|2022-01-27 17:11:10|1075.43|1059.43|1075.5|1059.5|1075.5|1059.5|1075.26|1059.26|3
1643303480000|2022-01-27 17:11:20|1075.78|1059.78|1075.5|1059.5|1076.3|1060.3|1075.5|1059.5|12
1643303500000|2022-01-27 17:11:40|1075.37|1059.37|1075.25|1059.25|1075.5|1059.5|1075.25|1059.25|5
1643303510000|2022-01-27 17:11:50|1075|1059|1075.5|1059.5|1075.5|1059.5|1075|1059|8
1643303520000|2022-01-27 17:12:00|1076|1060|1075.94|1059.94|1076.19|1060.19|1075.94|1059.94|4
1643303530000|2022-01-27 17:12:10|1076.19|1060.19|1076.19|1060.19|1076.19|1060.19|1076.19|1060.19|1
1643303540000|2022-01-27 17:12:20|1075.69|1059.69|1075.79|1059.79|1075.84|1059.84|1075.69|1059.69|4
1643303550000|2022-01-27 17:12:30|1076.05|1060.05|1075.79|1059.79|1076.05|1060.05|1075.79|1059.79|2
1643303570000|2022-01-27 17:12:50|1075.6|1059.6|1075.6|1059.6|1075.6|1059.6|1075.6|1059.6|1
1643303580000|2022-01-27 17:13:00|1075.65|1059.65|1075.69|1059.69|1075.69|1059.69|1075.65|1059.65|2
1643303590000|2022-01-27 17:13:10|1075.65|1059.65|1075.3|1059.3|1075.65|1059.65|1075.3|1059.3|3
1643303600000|2022-01-27 17:13:20|1074.8|1058.8|1073.6|1057.6|1074.8|1058.8|1073.6|1057.6|9
1643303610000|2022-01-27 17:13:30|1073.5|1057.5|1073.2|1057.2|1073.5|1057.5|1073.2|1057.2|9
1643303620000|2022-01-27 17:13:40|1073.35|1057.35|1073.35|1057.35|1073.35|1057.35|1073.35|1057.35|1
1643303630000|2022-01-27 17:13:50|1073.38|1057.38|1073.55|1057.55|1073.55|1057.55|1073.38|1057.38|4
1643303640000|2022-01-27 17:14:00|1073.5|1057.5|1073.5|1057.5|1073.5|1057.5|1073.35|1057.35|4
1643303650000|2022-01-27 17:14:10|1073.36|1057.36|1073.41|1057.41|1073.41|1057.41|1073.26|1057.26|3
1643303660000|2022-01-27 17:14:20|1073.5|1057.5|1073.5|1057.5|1073.5|1057.5|1073.5|1057.5|1
1643303670000|2022-01-27 17:14:30|1073.36|1057.36|1072.56|1056.56|1073.36|1057.36|1072.56|1056.56|4
1643303680000|2022-01-27 17:14:40|1072.85|1056.85|1072.5|1056.5|1072.85|1056.85|1072.1|1056.1|3
1643303690000|2022-01-27 17:14:50|1072.85|1056.85|1073.35|1057.35|1073.35|1057.35|1072.85|1056.85|2
1643303700000|2022-01-27 17:15:00|1073.05|1057.05|1072.7|1056.7|1073.05|1057.05|1072.7|1056.7|2
1643303710000|2022-01-27 17:15:10|1072.85|1056.85|1073.5|1057.5|1073.5|1057.5|1072.85|1056.85|6
1643303720000|2022-01-27 17:15:20|1073.6|1057.6|1075.34|1059.34|1075.34|1059.34|1073.6|1057.6|8
1643303730000|2022-01-27 17:15:30|1075.43|1059.43|1075.68|1059.68|1076.3|1060.3|1075.34|1059.34|10
1643303740000|2022-01-27 17:15:40|1075.21|1059.21|1074.5|1058.5|1075.21|1059.21|1074.5|1058.5|4
1643303750000|2022-01-27 17:15:50|1074.8|1058.8|1075.5|1059.5|1075.5|1059.5|1074.8|1058.8|4
1643303760000|2022-01-27 17:16:00|1075.48|1059.48|1075.5|1059.5|1075.5|1059.5|1075.48|1059.48|3
1643303770000|2022-01-27 17:16:10|1075.89|1059.89|1076|1060|1076.16|1060.16|1075.89|1059.89|5
1643303780000|2022-01-27 17:16:20|1075.89|1059.89|1074|1058|1075.89|1059.89|1074|1058|9
1643303790000|2022-01-27 17:16:30|1073.55|1057.55|1073.5|1057.5|1073.55|1057.55|1073.38|1057.38|4
1643303800000|2022-01-27 17:16:40|1073.65|1057.65|1073.5|1057.5|1073.65|1057.65|1073.5|1057.5|2
1643303810000|2022-01-27 17:16:50|1073.85|1057.85|1074.47|1058.47|1074.47|1058.47|1073.85|1057.85|5
1643303820000|2022-01-27 17:17:00|1074.36|1058.36|1074.11|1058.11|1074.36|1058.36|1074.1|1058.1|4
1643303830000|2022-01-27 17:17:10|1074|1058|1075.46|1059.46|1075.46|1059.46|1074|1058|14
1643303840000|2022-01-27 17:17:20|1075.96|1059.96|1075.7|1059.7|1076.13|1060.13|1075.7|1059.7|9
1643303850000|2022-01-27 17:17:30|1076|1060|1075.42|1059.42|1076|1060|1075.42|1059.42|4
1643303860000|2022-01-27 17:17:40|1075.21|1059.21|1075.21|1059.21|1075.21|1059.21|1075.21|1059.21|1
1643303870000|2022-01-27 17:17:50|1075.22|1059.22|1075.21|1059.21|1075.22|1059.22|1074.91|1058.91|4
1643303880000|2022-01-27 17:18:00|1075.26|1059.26|1075.5|1059.5|1075.5|1059.5|1075.26|1059.26|5
1643303900000|2022-01-27 17:18:20|1075.46|1059.46|1074.83|1058.83|1075.5|1059.5|1074.83|1058.83|6
1643303910000|2022-01-27 17:18:30|1075.13|1059.13|1075.39|1059.39|1075.39|1059.39|1075.11|1059.11|7
1643303920000|2022-01-27 17:18:40|1075.23|1059.23|1074.75|1058.75|1075.35|1059.35|1074.75|1058.75|4
1643303940000|2022-01-27 17:19:00|1074.5|1058.5|1074.5|1058.5|1074.5|1058.5|1074.5|1058.5|1
1643303950000|2022-01-27 17:19:10|1074.4|1058.4|1074.05|1058.05|1074.5|1058.5|1074.05|1058.05|4
1643303960000|2022-01-27 17:19:20|1073.55|1057.55|1073|1057|1073.55|1057.55|1072.8|1056.8|6
1643303970000|2022-01-27 17:19:30|1072.5|1056.5|1072.22|1056.22|1072.5|1056.5|1072.22|1056.22|2
1643303980000|2022-01-27 17:19:40|1071.87|1055.87|1072.2|1056.2|1072.2|1056.2|1071.5|1055.5|6
1643303990000|2022-01-27 17:19:50|1072.32|1056.32|1073.25|1057.25|1073.25|1057.25|1072.32|1056.32|6
1643304000000|2022-01-27 17:20:00|1073.75|1057.75|1073.5|1057.5|1073.75|1057.75|1073.5|1057.5|3
1643304010000|2022-01-27 17:20:10|1073.29|1057.29|1073.5|1057.5|1073.5|1057.5|1073|1057|9
1643304020000|2022-01-27 17:20:20|1072.69|1056.69|1072.77|1056.77|1072.77|1056.77|1072.57|1056.57|5
1643304030000|2022-01-27 17:20:30|1072.9|1056.9|1073.76|1057.76|1073.76|1057.76|1072.9|1056.9|8
1643304040000|2022-01-27 17:20:40|1073.92|1057.92|1074.2|1058.2|1074.2|1058.2|1073.78|1057.78|4
1643304050000|2022-01-27 17:20:50|1074.5|1058.5|1075.42|1059.42|1075.5|1059.5|1074.5|1058.5|9
1643304060000|2022-01-27 17:21:00|1075.5|1059.5|1075.05|1059.05|1075.5|1059.5|1074.85|1058.85|6
1643304070000|2022-01-27 17:21:10|1075.4|1059.4|1074.5|1058.5|1075.4|1059.4|1074.5|1058.5|3
1643304080000|2022-01-27 17:21:20|1074.63|1058.63|1074.5|1058.5|1074.79|1058.79|1074.5|1058.5|4
1643304090000|2022-01-27 17:21:30|1074.65|1058.65|1074.5|1058.5|1074.65|1058.65|1074.5|1058.5|2
1643304110000|2022-01-27 17:21:50|1074.75|1058.75|1075.16|1059.16|1075.16|1059.16|1074.66|1058.66|6
1643304120000|2022-01-27 17:22:00|1075.19|1059.19|1075.38|1059.38|1075.38|1059.38|1075.19|1059.19|3
1643304130000|2022-01-27 17:22:10|1075.5|1059.5|1075.77|1059.77|1075.83|1059.83|1075.5|1059.5|10
1643304140000|2022-01-27 17:22:20|1075.7|1059.7|1075.57|1059.57|1075.7|1059.7|1075.57|1059.57|4
1643304150000|2022-01-27 17:22:30|1075.47|1059.47|1075.95|1059.95|1075.95|1059.95|1075.47|1059.47|6
1643304160000|2022-01-27 17:22:40|1076.07|1060.07|1076.98|1060.98|1077.27|1061.27|1076.07|1060.07|12
1643304170000|2022-01-27 17:22:50|1076.87|1060.87|1076.55|1060.55|1077.3|1061.3|1076.55|1060.55|9
1643304180000|2022-01-27 17:23:00|1076.5|1060.5|1076.56|1060.56|1076.56|1060.56|1076.5|1060.5|2
1643304190000|2022-01-27 17:23:10|1076.57|1060.57|1076.5|1060.5|1076.57|1060.57|1076.5|1060.5|3
1643304200000|2022-01-27 17:23:20|1076.58|1060.58|1077.64|1061.64|1077.86|1061.86|1076.58|1060.58|6
1643304210000|2022-01-27 17:23:30|1077.8|1061.8|1078.26|1062.26|1078.26|1062.26|1077.8|1061.8|4
1643304220000|2022-01-27 17:23:40|1078.01|1062.01|1077.5|1061.5|1078.3|1062.3|1077.5|1061.5|6
1643304240000|2022-01-27 17:24:00|1077.65|1061.65|1077.85|1061.85|1078.1|1062.1|1077.5|1061.5|6
1643304250000|2022-01-27 17:24:10|1077.86|1061.86|1077.58|1061.58|1078.06|1062.06|1077.58|1061.58|9
1643304260000|2022-01-27 17:24:20|1077.5|1061.5|1076.6|1060.6|1077.5|1061.5|1076.6|1060.6|5
1643304280000|2022-01-27 17:24:40|1076.84|1060.84|1076.64|1060.64|1076.84|1060.84|1076.5|1060.5|5
1643304290000|2022-01-27 17:24:50|1076.62|1060.62|1077.13|1061.13|1077.13|1061.13|1076.62|1060.62|3
1643304300000|2022-01-27 17:25:00|1077.34|1061.34|1078.26|1062.26|1078.26|1062.26|1077.34|1061.34|10
1643304310000|2022-01-27 17:25:10|1078.27|1062.27|1079.04|1063.04|1079.16|1063.16|1078.27|1062.27|11
1643304320000|2022-01-27 17:25:20|1079.09|1063.09|1080.74|1064.74|1081.4|1065.4|1078.66|1062.66|13
1643304330000|2022-01-27 17:25:30|1081|1065|1081|1065|1081.12|1065.12|1081|1065|6
1643304340000|2022-01-27 17:25:40|1081.3|1065.3|1080.5|1064.5|1081.35|1065.35|1080.5|1064.5|5
1643304350000|2022-01-27 17:25:50|1080.9|1064.9|1080.5|1064.5|1080.9|1064.9|1080.5|1064.5|4
1643304370000|2022-01-27 17:26:10|1079.5|1063.5|1080.41|1064.41|1080.46|1064.46|1079.5|1063.5|9
1643304380000|2022-01-27 17:26:20|1080.42|1064.42|1081.5|1065.5|1081.5|1065.5|1080.42|1064.42|6
1643304410000|2022-01-27 17:26:50|1081.45|1065.45|1082.03|1066.03|1082.15|1066.15|1081.45|1065.45|7
1643304420000|2022-01-27 17:27:00|1082.04|1066.04|1081.5|1065.5|1082.04|1066.04|1081.33|1065.33|10
1643304440000|2022-01-27 17:27:20|1081.32|1065.32|1081.5|1065.5|1081.5|1065.5|1081.32|1065.32|4
1643304450000|2022-01-27 17:27:30|1081.45|1065.45|1081.56|1065.56|1081.56|1065.56|1081.18|1065.18|6
1643304460000|2022-01-27 17:27:40|1081.5|1065.5|1081.66|1065.66|1081.66|1065.66|1081.5|1065.5|5
1643304470000|2022-01-27 17:27:50|1081.59|1065.59|1079.32|1063.32|1081.59|1065.59|1079.32|1063.32|14
1643304480000|2022-01-27 17:28:00|1079.4|1063.4|1079.5|1063.5|1079.5|1063.5|1079.4|1063.4|2
1643304490000|2022-01-27 17:28:10|1079.7|1063.7|1079.88|1063.88|1079.88|1063.88|1079.5|1063.5|6
1643304500000|2022-01-27 17:28:20|1079.89|1063.89|1080.51|1064.51|1080.76|1064.76|1079.89|1063.89|6
1643304520000|2022-01-27 17:28:40|1080.5|1064.5|1080.5|1064.5|1080.5|1064.5|1080.5|1064.5|1
1643304530000|2022-01-27 17:28:50|1080.33|1064.33|1079.81|1063.81|1080.33|1064.33|1079.81|1063.81|4
1643304540000|2022-01-27 17:29:00|1079.6|1063.6|1079.4|1063.4|1079.96|1063.96|1079.4|1063.4|8
1643304550000|2022-01-27 17:29:10|1079.38|1063.38|1078.88|1062.88|1079.38|1063.38|1078.88|1062.88|4
1643304560000|2022-01-27 17:29:20|1078.5|1062.5|1079.14|1063.14|1079.44|1063.44|1078.46|1062.46|8
1643304570000|2022-01-27 17:29:30|1079.34|1063.34|1081.5|1065.5|1081.5|1065.5|1079.34|1063.34|11
1643304580000|2022-01-27 17:29:40|1081.49|1065.49|1081.48|1065.48|1081.49|1065.49|1081.48|1065.48|2
1643304590000|2022-01-27 17:29:50|1081.49|1065.49|1081.48|1065.48|1081.49|1065.49|1081.48|1065.48|2
1643304600000|2022-01-27 17:30:00|1081.2|1065.2|1081.4|1065.4|1081.4|1065.4|1081.12|1065.12|4
1643304610000|2022-01-27 17:30:10|1081.5|1065.5|1082.26|1066.26|1082.4|1066.4|1081.5|1065.5|7
1643304620000|2022-01-27 17:30:20|1082.15|1066.15|1081.6|1065.6|1082.16|1066.16|1081.6|1065.6|5
1643304630000|2022-01-27 17:30:30|1081.52|1065.52|1081.5|1065.5|1081.6|1065.6|1081.5|1065.5|3
1643304650000|2022-01-27 17:30:50|1081.4|1065.4|1081.3|1065.3|1081.4|1065.4|1081.3|1065.3|3
1643304660000|2022-01-27 17:31:00|1080.55|1064.55|1079.5|1063.5|1080.55|1064.55|1079.45|1063.45|9
1643304670000|2022-01-27 17:31:10|1079.42|1063.42|1079.3|1063.3|1079.5|1063.5|1078.95|1062.95|7
1643304690000|2022-01-27 17:31:30|1078.85|1062.85|1079.3|1063.3|1079.38|1063.38|1078.85|1062.85|5
1643304700000|2022-01-27 17:31:40|1079.24|1063.24|1077.36|1061.36|1079.24|1063.24|1077.36|1061.36|12
1643304710000|2022-01-27 17:31:50|1077.5|1061.5|1077.34|1061.34|1077.5|1061.5|1077.34|1061.34|7
1643304720000|2022-01-27 17:32:00|1077.35|1061.35|1078.15|1062.15|1078.3|1062.3|1077.35|1061.35|7
1643304730000|2022-01-27 17:32:10|1078.5|1062.5|1078.5|1062.5|1078.5|1062.5|1078.5|1062.5|1
1643304740000|2022-01-27 17:32:20|1078.38|1062.38|1078|1062|1078.5|1062.5|1078|1062|3
1643304750000|2022-01-27 17:32:30|1077.9|1061.9|1078.05|1062.05|1078.05|1062.05|1077.55|1061.55|5
1643304760000|2022-01-27 17:32:40|1078.16|1062.16|1077.78|1061.78|1078.16|1062.16|1077.78|1061.78|5
1643304770000|2022-01-27 17:32:50|1078.04|1062.04|1077.69|1061.69|1078.04|1062.04|1077.69|1061.69|3
1643304780000|2022-01-27 17:33:00|1077.5|1061.5|1077.54|1061.54|1077.64|1061.64|1077.5|1061.5|4
1643304790000|2022-01-27 17:33:10|1077.66|1061.66|1077.39|1061.39|1078.05|1062.05|1077.39|1061.39|9
1643304800000|2022-01-27 17:33:20|1077.5|1061.5|1077.5|1061.5|1077.5|1061.5|1077.5|1061.5|1
1643304810000|2022-01-27 17:33:30|1077.66|1061.66|1077.69|1061.69|1077.69|1061.69|1077.66|1061.66|2
1643304820000|2022-01-27 17:33:40|1078.09|1062.09|1078.61|1062.61|1079.1|1063.1|1078.09|1062.09|10
1643304830000|2022-01-27 17:33:50|1078.46|1062.46|1078.4|1062.4|1078.46|1062.46|1078.4|1062.4|2
1643304840000|2022-01-27 17:34:00|1078.35|1062.35|1078.39|1062.39|1078.39|1062.39|1078.29|1062.29|4
1643304850000|2022-01-27 17:34:10|1078.46|1062.46|1078.85|1062.85|1078.95|1062.95|1078.39|1062.39|7
1643304860000|2022-01-27 17:34:20|1078.5|1062.5|1078.5|1062.5|1078.5|1062.5|1078.5|1062.5|1
1643304870000|2022-01-27 17:34:30|1078.39|1062.39|1078.39|1062.39|1078.39|1062.39|1078.34|1062.34|3
1643304880000|2022-01-27 17:34:40|1078.34|1062.34|1077.89|1061.89|1078.34|1062.34|1077.89|1061.89|3
1643304890000|2022-01-27 17:34:50|1077.82|1061.82|1077.35|1061.35|1077.82|1061.82|1077.35|1061.35|4
1643304900000|2022-01-27 17:35:00|1077.36|1061.36|1077.17|1061.17|1077.5|1061.5|1076.89|1060.89|8
1643304910000|2022-01-27 17:35:10|1077.1|1061.1|1076.65|1060.65|1077.1|1061.1|1076.65|1060.65|2
1643304920000|2022-01-27 17:35:20|1076.56|1060.56|1075.5|1059.5|1076.56|1060.56|1075.5|1059.5|4
1643304930000|2022-01-27 17:35:30|1075.32|1059.32|1075|1059|1075.5|1059.5|1075|1059|10
1643304940000|2022-01-27 17:35:40|1074.95|1058.95|1073.19|1057.19|1074.95|1058.95|1073.19|1057.19|7
1643304950000|2022-01-27 17:35:50|1073.01|1057.01|1072.96|1056.96|1073.01|1057.01|1072.5|1056.5|13
1643304960000|2022-01-27 17:36:00|1073.27|1057.27|1073.85|1057.85|1073.85|1057.85|1073.27|1057.27|3
1643304970000|2022-01-27 17:36:10|1074.3|1058.3|1074.1|1058.1|1074.3|1058.3|1073.84|1057.84|4
1643304980000|2022-01-27 17:36:20|1074.35|1058.35|1075.11|1059.11|1075.11|1059.11|1074.35|1058.35|4
1643304990000|2022-01-27 17:36:30|1075.32|1059.32|1075.32|1059.32|1075.32|1059.32|1075.32|1059.32|1
1643305000000|2022-01-27 17:36:40|1075.82|1059.82|1076.5|1060.5|1077.2|1061.2|1075.82|1059.82|8
1643305020000|2022-01-27 17:37:00|1076.19|1060.19|1075.5|1059.5|1076.19|1060.19|1075.36|1059.36|6
1643305030000|2022-01-27 17:37:10|1075.25|1059.25|1075|1059|1075.5|1059.5|1074.8|1058.8|5
1643305040000|2022-01-27 17:37:20|1074.5|1058.5|1074.5|1058.5|1074.5|1058.5|1074.5|1058.5|1
1643305050000|2022-01-27 17:37:30|1074.65|1058.65|1075.16|1059.16|1075.24|1059.24|1074.65|1058.65|3
1643305060000|2022-01-27 17:37:40|1075|1059|1074.5|1058.5|1075|1059|1074.5|1058.5|2
1643305070000|2022-01-27 17:37:50|1074.36|1058.36|1075.32|1059.32|1075.32|1059.32|1074.36|1058.36|6
1643305080000|2022-01-27 17:38:00|1075.5|1059.5|1076|1060|1076|1060|1075.5|1059.5|4
1643305090000|2022-01-27 17:38:10|1075.6|1059.6|1075.5|1059.5|1075.6|1059.6|1075.3|1059.3|4
1643305100000|2022-01-27 17:38:20|1075|1059|1074.4|1058.4|1075|1059|1074.4|1058.4|3
1643305110000|2022-01-27 17:38:30|1074.5|1058.5|1073.37|1057.37|1074.55|1058.55|1073.37|1057.37|7
1643305120000|2022-01-27 17:38:40|1073.38|1057.38|1073.38|1057.38|1073.38|1057.38|1073|1057|8
1643305130000|2022-01-27 17:38:50|1073.5|1057.5|1073.5|1057.5|1073.5|1057.5|1073.5|1057.5|1
1643305140000|2022-01-27 17:39:00|1073.53|1057.53|1074.15|1058.15|1074.25|1058.25|1073.53|1057.53|12
1643305150000|2022-01-27 17:39:10|1074.28|1058.28|1074.5|1058.5|1074.5|1058.5|1074.21|1058.21|3
1643305160000|2022-01-27 17:39:20|1074.59|1058.59|1075.24|1059.24|1075.24|1059.24|1074.59|1058.59|2
1643305170000|2022-01-27 17:39:30|1075.42|1059.42|1075.42|1059.42|1075.42|1059.42|1075.42|1059.42|1
1643305180000|2022-01-27 17:39:40|1075.5|1059.5|1074.4|1058.4|1075.5|1059.5|1074.4|1058.4|8
1643305190000|2022-01-27 17:39:50|1074.5|1058.5|1074.5|1058.5|1074.5|1058.5|1074.26|1058.26|5
1643305210000|2022-01-27 17:40:10|1074.83|1058.83|1074.59|1058.59|1074.9|1058.9|1074.59|1058.59|5
1643305220000|2022-01-27 17:40:20|1074.5|1058.5|1074.5|1058.5|1074.5|1058.5|1074.5|1058.5|1
1643305230000|2022-01-27 17:40:30|1074.57|1058.57|1074.6|1058.6|1074.6|1058.6|1074.57|1058.57|3
1643305240000|2022-01-27 17:40:40|1074.59|1058.59|1074.9|1058.9|1075.03|1059.03|1074.57|1058.57|10
1643305250000|2022-01-27 17:40:50|1074.83|1058.83|1074.65|1058.65|1074.83|1058.83|1074.65|1058.65|2
1643305260000|2022-01-27 17:41:00|1074.5|1058.5|1074.54|1058.54|1074.54|1058.54|1074.5|1058.5|2
1643305270000|2022-01-27 17:41:10|1074.55|1058.55|1074.5|1058.5|1074.55|1058.55|1074.5|1058.5|2
1643305290000|2022-01-27 17:41:30|1074.59|1058.59|1074.5|1058.5|1074.64|1058.64|1074.5|1058.5|4
1643305300000|2022-01-27 17:41:40|1074.42|1058.42|1074.42|1058.42|1074.42|1058.42|1074.42|1058.42|1
1643305320000|2022-01-27 17:42:00|1074.5|1058.5|1074.5|1058.5|1074.5|1058.5|1074.5|1058.5|1
1643305330000|2022-01-27 17:42:10|1074.75|1058.75|1075.22|1059.22|1075.25|1059.25|1074.5|1058.5|10
1643305340000|2022-01-27 17:42:20|1075.4|1059.4|1075.24|1059.24|1075.5|1059.5|1074.95|1058.95|10
1643305350000|2022-01-27 17:42:30|1075.5|1059.5|1075.5|1059.5|1075.5|1059.5|1075.5|1059.5|1
1643305360000|2022-01-27 17:42:40|1075.58|1059.58|1076.2|1060.2|1076.2|1060.2|1075.58|1059.58|4
1643305370000|2022-01-27 17:42:50|1076.5|1060.5|1075.8|1059.8|1076.5|1060.5|1075.8|1059.8|4
1643305380000|2022-01-27 17:43:00|1075.72|1059.72|1075.5|1059.5|1075.72|1059.72|1075.35|1059.35|5
1643305390000|2022-01-27 17:43:10|1075.45|1059.45|1076.31|1060.31|1076.32|1060.32|1075.45|1059.45|9
1643305400000|2022-01-27 17:43:20|1076.5|1060.5|1076.1|1060.1|1076.5|1060.5|1076.1|1060.1|4
1643305410000|2022-01-27 17:43:30|1075.6|1059.6|1075.5|1059.5|1075.6|1059.6|1075.5|1059.5|2
1643305420000|2022-01-27 17:43:40|1075.58|1059.58|1075.73|1059.73|1076.28|1060.28|1075.58|1059.58|6
1643305430000|2022-01-27 17:43:50|1075.65|1059.65|1075.65|1059.65|1075.9|1059.9|1075.65|1059.65|4
1643305440000|2022-01-27 17:44:00|1075.5|1059.5|1075.5|1059.5|1075.5|1059.5|1075.5|1059.5|1
1643305450000|2022-01-27 17:44:10|1076|1060|1075.9|1059.9|1076|1060|1075.8|1059.8|3
1643305460000|2022-01-27 17:44:20|1075.94|1059.94|1075.32|1059.32|1076.37|1060.37|1075.32|1059.32|9
1643305470000|2022-01-27 17:44:30|1075.26|1059.26|1074.65|1058.65|1075.26|1059.26|1074.65|1058.65|3
1643305480000|2022-01-27 17:44:40|1074.7|1058.7|1074.7|1058.7|1074.7|1058.7|1074.7|1058.7|1
1643305500000|2022-01-27 17:45:00|1074.65|1058.65|1074.5|1058.5|1074.65|1058.65|1074.5|1058.5|2
1643305510000|2022-01-27 17:45:10|1074.22|1058.22|1073.65|1057.65|1074.22|1058.22|1073.65|1057.65|2
1643305520000|2022-01-27 17:45:20|1073.6|1057.6|1072.29|1056.29|1073.6|1057.6|1072.29|1056.29|9
1643305530000|2022-01-27 17:45:30|1072.5|1056.5|1072.5|1056.5|1072.58|1056.58|1072.5|1056.5|4
1643305550000|2022-01-27 17:45:50|1072.42|1056.42|1072.42|1056.42|1072.42|1056.42|1072.42|1056.42|1
1643305560000|2022-01-27 17:46:00|1072.48|1056.48|1073|1057|1073.35|1057.35|1072.42|1056.42|4
1643305570000|2022-01-27 17:46:10|1072.49|1056.49|1072|1056|1072.49|1056.49|1072|1056|14
1643305580000|2022-01-27 17:46:20|1072.3|1056.3|1072.5|1056.5|1072.54|1056.54|1072.3|1056.3|5
1643305590000|2022-01-27 17:46:30|1072.54|1056.54|1072.5|1056.5|1072.54|1056.54|1072.5|1056.5|2
1643305610000|2022-01-27 17:46:50|1072.54|1056.54|1072.5|1056.5|1072.54|1056.54|1072.5|1056.5|2
1643305620000|2022-01-27 17:47:00|1072.8|1056.8|1073.34|1057.34|1073.34|1057.34|1072.8|1056.8|5
1643305630000|2022-01-27 17:47:10|1073.39|1057.39|1073.61|1057.61|1074.06|1058.06|1073.39|1057.39|6
1643305650000|2022-01-27 17:47:30|1073.7|1057.7|1073.61|1057.61|1073.7|1057.7|1073.61|1057.61|2
1643305660000|2022-01-27 17:47:40|1073.96|1057.96|1073.71|1057.71|1073.96|1057.96|1073.71|1057.71|3
1643305670000|2022-01-27 17:47:50|1073.61|1057.61|1073.61|1057.61|1073.61|1057.61|1073.61|1057.61|1
1643305680000|2022-01-27 17:48:00|1073.7|1057.7|1074.5|1058.5|1074.5|1058.5|1073.7|1057.7|5
1643305710000|2022-01-27 17:48:30|1074.48|1058.48|1074.5|1058.5|1074.5|1058.5|1074.34|1058.34|10
1643305720000|2022-01-27 17:48:40|1074.4|1058.4|1074.37|1058.37|1074.5|1058.5|1074.34|1058.34|6
1643305730000|2022-01-27 17:48:50|1074.5|1058.5|1074.5|1058.5|1074.5|1058.5|1074.5|1058.5|1
1643305740000|2022-01-27 17:49:00|1074.8|1058.8|1075.29|1059.29|1075.29|1059.29|1074.61|1058.61|10
1643305750000|2022-01-27 17:49:10|1074.99|1058.99|1074.5|1058.5|1074.99|1058.99|1074.5|1058.5|4
1643305760000|2022-01-27 17:49:20|1074.41|1058.41|1075.27|1059.27|1075.27|1059.27|1074.36|1058.36|7
1643305770000|2022-01-27 17:49:30|1075.24|1059.24|1075.5|1059.5|1075.5|1059.5|1075.2|1059.2|11
1643305780000|2022-01-27 17:49:40|1075|1059|1074.5|1058.5|1075|1059|1074.5|1058.5|4
1643305800000|2022-01-27 17:50:00|1074.8|1058.8|1075.18|1059.18|1075.3|1059.3|1074.8|1058.8|4
1643305810000|2022-01-27 17:50:10|1075.29|1059.29|1077.3|1061.3|1077.3|1061.3|1075.29|1059.29|7
1643305820000|2022-01-27 17:50:20|1077.43|1061.43|1077.5|1061.5|1077.5|1061.5|1077.43|1061.43|3
1643305830000|2022-01-27 17:50:30|1077.36|1061.36|1077.06|1061.06|1077.5|1061.5|1076.5|1060.5|9
1643305840000|2022-01-27 17:50:40|1077.29|1061.29|1077.45|1061.45|1077.45|1061.45|1077.29|1061.29|3
1643305850000|2022-01-27 17:50:50|1077.5|1061.5|1078.22|1062.22|1078.25|1062.25|1077.5|1061.5|8
1643305860000|2022-01-27 17:51:00|1078.4|1062.4|1078|1062|1078.4|1062.4|1078|1062|5
1643305870000|2022-01-27 17:51:10|1077.9|1061.9|1077.5|1061.5|1077.9|1061.9|1077.4|1061.4|3
1643305890000|2022-01-27 17:51:30|1077.72|1061.72|1078.25|1062.25|1078.4|1062.4|1077.72|1061.72|4
1643305900000|2022-01-27 17:51:40|1077.75|1061.75|1077.75|1061.75|1077.75|1061.75|1077.75|1061.75|1
1643305910000|2022-01-27 17:51:50|1077.58|1061.58|1077.56|1061.56|1077.58|1061.58|1077.56|1061.56|4
1643305920000|2022-01-27 17:52:00|1077.5|1061.5|1077.5|1061.5|1077.55|1061.55|1077.5|1061.5|3
1643305930000|2022-01-27 17:52:10|1077.79|1061.79|1077.88|1061.88|1077.94|1061.94|1077.74|1061.74|5
1643305940000|2022-01-27 17:52:20|1077.83|1061.83|1077.88|1061.88|1077.88|1061.88|1077.83|1061.83|2
1643305950000|2022-01-27 17:52:30|1078.29|1062.29|1078.29|1062.29|1078.29|1062.29|1078.29|1062.29|1
1643305960000|2022-01-27 17:52:40|1078.5|1062.5|1078.5|1062.5|1078.5|1062.5|1078.5|1062.5|1
1643305990000|2022-01-27 17:53:10|1078.4|1062.4|1078.4|1062.4|1078.4|1062.4|1078.4|1062.4|1
1643306000000|2022-01-27 17:53:20|1078.45|1062.45|1078.4|1062.4|1078.45|1062.45|1078.4|1062.4|2
1643306010000|2022-01-27 17:53:30|1078.5|1062.5|1078.5|1062.5|1078.5|1062.5|1078.5|1062.5|1
1643306020000|2022-01-27 17:53:40|1078.67|1062.67|1079.25|1063.25|1079.25|1063.25|1078.5|1062.5|6
1643306030000|2022-01-27 17:53:50|1079.39|1063.39|1079.5|1063.5|1079.5|1063.5|1079.39|1063.39|2
1643306060000|2022-01-27 17:54:20|1079.75|1063.75|1080|1064|1080.25|1064.25|1079.56|1063.56|7
1643306070000|2022-01-27 17:54:30|1079.92|1063.92|1079.5|1063.5|1079.92|1063.92|1079.5|1063.5|2
1643306080000|2022-01-27 17:54:40|1078.5|1062.5|1078.5|1062.5|1078.5|1062.5|1078.5|1062.5|1
1643306100000|2022-01-27 17:55:00|1078.65|1062.65|1080.2|1064.2|1080.3|1064.3|1078.65|1062.65|7
1643306110000|2022-01-27 17:55:10|1080.41|1064.41|1080.5|1064.5|1080.5|1064.5|1080.41|1064.41|2
1643306120000|2022-01-27 17:55:20|1081|1065|1081.27|1065.27|1081.37|1065.37|1081|1065|3
1643306130000|2022-01-27 17:55:30|1081.37|1065.37|1081.5|1065.5|1081.5|1065.5|1081.37|1065.37|2
1643306140000|2022-01-27 17:55:40|1081.3|1065.3|1081|1065|1081.5|1065.5|1081|1065|4
1643306150000|2022-01-27 17:55:50|1080.5|1064.5|1080.5|1064.5|1080.5|1064.5|1080.5|1064.5|1
1643306170000|2022-01-27 17:56:10|1080.6|1064.6|1082.17|1066.17|1082.17|1066.17|1080.6|1064.6|7
1643306180000|2022-01-27 17:56:20|1082.29|1066.29|1082.5|1066.5|1082.58|1066.58|1082.29|1066.29|6
1643306220000|2022-01-27 17:57:00|1082.35|1066.35|1081.5|1065.5|1082.35|1066.35|1081|1065|9
1643306230000|2022-01-27 17:57:10|1081.4|1065.4|1081.49|1065.49|1081.49|1065.49|1081.4|1065.4|2
1643306240000|2022-01-27 17:57:20|1081.5|1065.5|1081.5|1065.5|1081.5|1065.5|1081.5|1065.5|1
1643306260000|2022-01-27 17:57:40|1081.45|1065.45|1081.45|1065.45|1081.45|1065.45|1081.45|1065.45|1
1643306270000|2022-01-27 17:57:50|1081.5|1065.5|1081.8|1065.8|1081.8|1065.8|1081.5|1065.5|6
1643306280000|2022-01-27 17:58:00|1081.55|1065.55|1081.5|1065.5|1081.55|1065.55|1081.5|1065.5|2
1643306290000|2022-01-27 17:58:10|1081.3|1065.3|1080.89|1064.89|1081.3|1065.3|1080.89|1064.89|4
1643306300000|2022-01-27 17:58:20|1080.74|1064.74|1079.5|1063.5|1080.74|1064.74|1079.5|1063.5|4
1643306320000|2022-01-27 17:58:40|1079.35|1063.35|1079.26|1063.26|1079.5|1063.5|1078.85|1062.85|7
1643306330000|2022-01-27 17:58:50|1079.42|1063.42|1078.6|1062.6|1079.42|1063.42|1078.6|1062.6|4
1643306340000|2022-01-27 17:59:00|1078.85|1062.85|1078.92|1062.92|1079.2|1063.2|1078.85|1062.85|4
1643306350000|2022-01-27 17:59:10|1079.27|1063.27|1078.45|1062.45|1079.27|1063.27|1078.41|1062.41|6
1643306360000|2022-01-27 17:59:20|1078.5|1062.5|1078.45|1062.45|1078.5|1062.5|1078.45|1062.45|2
1643306370000|2022-01-27 17:59:30|1078.46|1062.46|1078.5|1062.5|1078.5|1062.5|1078.45|1062.45|3
1643306380000|2022-01-27 17:59:40|1078.45|1062.45|1078.5|1062.5|1078.5|1062.5|1078.45|1062.45|5
1643306390000|2022-01-27 17:59:50|1078.45|1062.45|1078|1062|1078.45|1062.45|1078|1062|5
1643306400000|2022-01-27 18:00:00|1077.5|1061.5|1078|1062|1078|1062|1077.5|1061.5|2
1643306410000|2022-01-27 18:00:10|1078.19|1062.19|1078.48|1062.48|1078.48|1062.48|1077.69|1061.69|4
1643306420000|2022-01-27 18:00:20|1078.99|1062.99|1079.79|1063.79|1079.79|1063.79|1078.67|1062.67|7
1643306430000|2022-01-27 18:00:30|1079.78|1063.78|1079.72|1063.72|1079.86|1063.86|1079.72|1063.72|6
1643306440000|2022-01-27 18:00:40|1079.5|1063.5|1081|1065|1081|1065|1079.5|1063.5|10
1643306450000|2022-01-27 18:00:50|1081.24|1065.24|1082.5|1066.5|1082.5|1066.5|1081.24|1065.24|9
1643306460000|2022-01-27 18:01:00|1082.35|1066.35|1081.5|1065.5|1082.5|1066.5|1081.5|1065.5|5
1643306470000|2022-01-27 18:01:10|1081.37|1065.37|1080.7|1064.7|1081.37|1065.37|1080.42|1064.42|8
1643306480000|2022-01-27 18:01:20|1080.5|1064.5|1080.5|1064.5|1080.5|1064.5|1079.5|1063.5|7
1643306490000|2022-01-27 18:01:30|1080.29|1064.29|1079.97|1063.97|1080.29|1064.29|1079.97|1063.97|3
1643306500000|2022-01-27 18:01:40|1079.8|1063.8|1079.51|1063.51|1079.8|1063.8|1079.5|1063.5|4
1643306510000|2022-01-27 18:01:50|1079.71|1063.71|1080.45|1064.45|1080.45|1064.45|1079.51|1063.51|5
1643306520000|2022-01-27 18:02:00|1080.44|1064.44|1080.5|1064.5|1080.75|1064.75|1080.24|1064.24|7
1643306530000|2022-01-27 18:02:10|1080.76|1064.76|1080.55|1064.55|1080.86|1064.86|1080.55|1064.55|4
1643306540000|2022-01-27 18:02:20|1080.45|1064.45|1079.92|1063.92|1080.5|1064.5|1079.92|1063.92|6
1643306550000|2022-01-27 18:02:30|1079.8|1063.8|1078.5|1062.5|1079.8|1063.8|1077.99|1061.99|15
1643306560000|2022-01-27 18:02:40|1078.48|1062.48|1078.5|1062.5|1078.5|1062.5|1078.35|1062.35|6
1643306570000|2022-01-27 18:02:50|1078.32|1062.32|1077.44|1061.44|1078.32|1062.32|1077.44|1061.44|5
1643306580000|2022-01-27 18:03:00|1077.5|1061.5|1077.55|1061.55|1077.55|1061.55|1077.12|1061.12|8
1643306600000|2022-01-27 18:03:20|1077.53|1061.53|1077.27|1061.27|1077.53|1061.53|1076.89|1060.89|10
1643306610000|2022-01-27 18:03:30|1077.5|1061.5|1076.42|1060.42|1077.5|1061.5|1076.42|1060.42|9
1643306620000|2022-01-27 18:03:40|1076.43|1060.43|1075.55|1059.55|1076.43|1060.43|1075.55|1059.55|7
1643306630000|2022-01-27 18:03:50|1075.46|1059.46|1076|1060|1076|1060|1075.39|1059.39|7
1643306640000|2022-01-27 18:04:00|1076.24|1060.24|1076|1060|1076.24|1060.24|1076|1060|3
1643306650000|2022-01-27 18:04:10|1075.96|1059.96|1074.29|1058.29|1075.96|1059.96|1074.29|1058.29|9
1643306660000|2022-01-27 18:04:20|1074.05|1058.05|1074.19|1058.19|1074.35|1058.35|1074|1058|5
1643306670000|2022-01-27 18:04:30|1074.65|1058.65|1074.5|1058.5|1074.65|1058.65|1074.5|1058.5|2
1643306680000|2022-01-27 18:04:40|1074.38|1058.38|1073.75|1057.75|1074.38|1058.38|1073.75|1057.75|4
1643306690000|2022-01-27 18:04:50|1073.71|1057.71|1073.5|1057.5|1073.71|1057.71|1073.38|1057.38|6
1643306700000|2022-01-27 18:05:00|1073.75|1057.75|1074|1058|1074.36|1058.36|1073.75|1057.75|6
1643306710000|2022-01-27 18:05:10|1073.55|1057.55|1074.5|1058.5|1074.5|1058.5|1073.55|1057.55|5
1643306720000|2022-01-27 18:05:20|1074.64|1058.64|1074.9|1058.9|1075.17|1059.17|1074.64|1058.64|4
1643306730000|2022-01-27 18:05:30|1074.69|1058.69|1075.3|1059.3|1075.3|1059.3|1074.69|1058.69|2
1643306740000|2022-01-27 18:05:40|1075.25|1059.25|1075.25|1059.25|1075.25|1059.25|1075.25|1059.25|1
1643306750000|2022-01-27 18:05:50|1075.15|1059.15|1075.15|1059.15|1075.15|1059.15|1075.15|1059.15|1
1643306760000|2022-01-27 18:06:00|1074.65|1058.65|1072.7|1056.7|1074.65|1058.65|1072.7|1056.7|7
1643306770000|2022-01-27 18:06:10|1073|1057|1072.7|1056.7|1073.17|1057.17|1072.7|1056.7|5
1643306780000|2022-01-27 18:06:20|1073|1057|1073|1057|1073|1057|1073|1057|1
1643306790000|2022-01-27 18:06:30|1073.17|1057.17|1073.18|1057.18|1073.18|1057.18|1073.17|1057.17|6
1643306800000|2022-01-27 18:06:40|1073.17|1057.17|1072.6|1056.6|1073.17|1057.17|1072.6|1056.6|4
1643306810000|2022-01-27 18:06:50|1072.55|1056.55|1072.38|1056.38|1072.55|1056.55|1072.16|1056.16|4
1643306820000|2022-01-27 18:07:00|1072.5|1056.5|1072.17|1056.17|1072.5|1056.5|1072.17|1056.17|5
1643306830000|2022-01-27 18:07:10|1071.6|1055.6|1071.6|1055.6|1071.6|1055.6|1071.6|1055.6|1
1643306860000|2022-01-27 18:07:40|1071.52|1055.52|1071.55|1055.55|1071.55|1055.55|1071.42|1055.42|4
1643306870000|2022-01-27 18:07:50|1071.65|1055.65|1071.5|1055.5|1071.65|1055.65|1071.5|1055.5|2
1643306880000|2022-01-27 18:08:00|1071.88|1055.88|1073.5|1057.5|1073.5|1057.5|1071.88|1055.88|7
1643306900000|2022-01-27 18:08:20|1073.63|1057.63|1073.5|1057.5|1074.5|1058.5|1073.4|1057.4|21
1643306910000|2022-01-27 18:08:30|1072.98|1056.98|1073.5|1057.5|1073.5|1057.5|1072.98|1056.98|7
1643306940000|2022-01-27 18:09:00|1073.42|1057.42|1073|1057|1073.5|1057.5|1072.65|1056.65|7
1643306950000|2022-01-27 18:09:10|1073.5|1057.5|1073.5|1057.5|1073.5|1057.5|1073.5|1057.5|1
1643306960000|2022-01-27 18:09:20|1074|1058|1074.75|1058.75|1074.75|1058.75|1074|1058|6
1643306970000|2022-01-27 18:09:30|1074.79|1058.79|1074.67|1058.67|1075.39|1059.39|1074.5|1058.5|7
1643306980000|2022-01-27 18:09:40|1074.42|1058.42|1073.93|1057.93|1074.5|1058.5|1073.93|1057.93|3
1643306990000|2022-01-27 18:09:50|1073.5|1057.5|1073.5|1057.5|1073.5|1057.5|1073.5|1057.5|1
1643307000000|2022-01-27 18:10:00|1073.46|1057.46|1073.5|1057.5|1073.5|1057.5|1073.04|1057.04|11
1643307020000|2022-01-27 18:10:20|1073.28|1057.28|1072.7|1056.7|1073.28|1057.28|1072.7|1056.7|6
1643307030000|2022-01-27 18:10:30|1072.57|1056.57|1072.5|1056.5|1072.57|1056.57|1072.36|1056.36|9
1643307040000|2022-01-27 18:10:40|1072.43|1056.43|1071.79|1055.79|1072.43|1056.43|1071.79|1055.79|5
1643307050000|2022-01-27 18:10:50|1071.72|1055.72|1071.52|1055.52|1071.72|1055.72|1071.36|1055.36|6
1643307060000|2022-01-27 18:11:00|1071.53|1055.53|1072.25|1056.25|1072.25|1056.25|1071.53|1055.53|3
1643307070000|2022-01-27 18:11:10|1072.14|1056.14|1072.5|1056.5|1072.5|1056.5|1072.14|1056.14|6
1643307080000|2022-01-27 18:11:20|1072.3|1056.3|1072.13|1056.13|1072.3|1056.3|1071.88|1055.88|3
1643307090000|2022-01-27 18:11:30|1072.02|1056.02|1071.52|1055.52|1072.02|1056.02|1071.52|1055.52|2
1643307120000|2022-01-27 18:12:00|1071.5|1055.5|1070.75|1054.75|1071.5|1055.5|1070.75|1054.75|2
1643307130000|2022-01-27 18:12:10|1070.65|1054.65|1070.65|1054.65|1070.65|1054.65|1070.65|1054.65|1
1643307140000|2022-01-27 18:12:20|1070.5|1054.5|1069.65|1053.65|1070.5|1054.5|1069.65|1053.65|11
1643307150000|2022-01-27 18:12:30|1069.5|1053.5|1069.5|1053.5|1069.5|1053.5|1069.5|1053.5|1
1643307160000|2022-01-27 18:12:40|1069.38|1053.38|1069.5|1053.5|1069.5|1053.5|1068.87|1052.87|7
1643307170000|2022-01-27 18:12:50|1069.37|1053.37|1069.95|1053.95|1070.34|1054.34|1069.31|1053.31|14
1643307180000|2022-01-27 18:13:00|1069.96|1053.96|1067.5|1051.5|1070.41|1054.41|1067.5|1051.5|17
1643307190000|2022-01-27 18:13:10|1067.25|1051.25|1067.4|1051.4|1067.5|1051.5|1066.8|1050.8|9
1643307200000|2022-01-27 18:13:20|1067.14|1051.14|1067.5|1051.5|1067.5|1051.5|1066.99|1050.99|7
1643307210000|2022-01-27 18:13:30|1067.7|1051.7|1067.65|1051.65|1067.7|1051.7|1067.65|1051.65|2
1643307220000|2022-01-27 18:13:40|1067.55|1051.55|1068.14|1052.14|1068.17|1052.17|1067.47|1051.47|7
1643307230000|2022-01-27 18:13:50|1068.15|1052.15|1068.5|1052.5|1068.5|1052.5|1068.15|1052.15|3
1643307250000|2022-01-27 18:14:10|1068.88|1052.88|1069.1|1053.1|1069.1|1053.1|1068.6|1052.6|6
1643307260000|2022-01-27 18:14:20|1069.45|1053.45|1070.4|1054.4|1070.66|1054.66|1069.45|1053.45|7
1643307270000|2022-01-27 18:14:30|1070.41|1054.41|1070.41|1054.41|1070.5|1054.5|1070.41|1054.41|4
1643307280000|2022-01-27 18:14:40|1070.48|1054.48|1070.5|1054.5|1070.5|1054.5|1070.19|1054.19|3
1643307290000|2022-01-27 18:14:50|1070.3|1054.3|1069.5|1053.5|1070.3|1054.3|1069.5|1053.5|3
1643307300000|2022-01-27 18:15:00|1069.4|1053.4|1069.37|1053.37|1069.53|1053.53|1069.37|1053.37|3
1643307310000|2022-01-27 18:15:10|1069.4|1053.4|1070.5|1054.5|1070.5|1054.5|1069.4|1053.4|7
1643307320000|2022-01-27 18:15:20|1070.7|1054.7|1074|1058|1074|1058|1070.7|1054.7|18
1643307330000|2022-01-27 18:15:30|1074.45|1058.45|1072.5|1056.5|1074.45|1058.45|1072.22|1056.22|14
1643307340000|2022-01-27 18:15:40|1072.39|1056.39|1072.15|1056.15|1072.5|1056.5|1071.8|1055.8|9
1643307350000|2022-01-27 18:15:50|1072.13|1056.13|1072.17|1056.17|1072.4|1056.4|1072.05|1056.05|6
1643307360000|2022-01-27 18:16:00|1072.33|1056.33|1072.25|1056.25|1072.39|1056.39|1072.25|1056.25|4
1643307370000|2022-01-27 18:16:10|1072.5|1056.5|1071.31|1055.31|1072.5|1056.5|1071.12|1055.12|10
1643307380000|2022-01-27 18:16:20|1071.5|1055.5|1071.31|1055.31|1071.5|1055.5|1071.31|1055.31|2
1643307390000|2022-01-27 18:16:30|1071.17|1055.17|1071.67|1055.67|1071.75|1055.75|1071.17|1055.17|10
1643307400000|2022-01-27 18:16:40|1071.68|1055.68|1071.77|1055.77|1071.86|1055.86|1071.67|1055.67|6
1643307410000|2022-01-27 18:16:50|1071.64|1055.64|1071.6|1055.6|1071.64|1055.64|1071.6|1055.6|2
1643307420000|2022-01-27 18:17:00|1071.52|1055.52|1071|1055|1071.52|1055.52|1071|1055|5
1643307430000|2022-01-27 18:17:10|1071.36|1055.36|1070.5|1054.5|1071.36|1055.36|1070.5|1054.5|5
1643307440000|2022-01-27 18:17:20|1069.56|1053.56|1069.5|1053.5|1069.56|1053.56|1069.5|1053.5|2
1643307450000|2022-01-27 18:17:30|1069.4|1053.4|1069.4|1053.4|1069.4|1053.4|1069.4|1053.4|1
1643307460000|2022-01-27 18:17:40|1069.5|1053.5|1068.97|1052.97|1069.5|1053.5|1068.97|1052.97|6
1643307470000|2022-01-27 18:17:50|1068.75|1052.75|1068.36|1052.36|1068.75|1052.75|1068.03|1052.03|6
1643307480000|2022-01-27 18:18:00|1068.37|1052.37|1068.68|1052.68|1068.68|1052.68|1068.25|1052.25|8
1643307490000|2022-01-27 18:18:10|1068.69|1052.69|1068.73|1052.73|1068.73|1052.73|1068.68|1052.68|7
1643307500000|2022-01-27 18:18:20|1069.11|1053.11|1068.85|1052.85|1069.11|1053.11|1068.85|1052.85|2
1643307510000|2022-01-27 18:18:30|1068.91|1052.91|1068.69|1052.69|1068.91|1052.91|1068.69|1052.69|2
1643307520000|2022-01-27 18:18:40|1068.89|1052.89|1069|1053|1069.3|1053.3|1068.89|1052.89|5
1643307530000|2022-01-27 18:18:50|1068.5|1052.5|1069.35|1053.35|1069.35|1053.35|1068.5|1052.5|4
1643307540000|2022-01-27 18:19:00|1069.4|1053.4|1069.27|1053.27|1069.4|1053.4|1069.1|1053.1|4
1643307550000|2022-01-27 18:19:10|1069.28|1053.28|1069.28|1053.28|1069.28|1053.28|1069.28|1053.28|1
1643307560000|2022-01-27 18:19:20|1069.15|1053.15|1070.35|1054.35|1070.41|1054.41|1069.15|1053.15|10
1643307570000|2022-01-27 18:19:30|1070.34|1054.34|1070|1054|1070.34|1054.34|1070|1054|3
1643307580000|2022-01-27 18:19:40|1070.13|1054.13|1069.42|1053.42|1070.35|1054.35|1069.42|1053.42|9
1643307590000|2022-01-27 18:19:50|1069.5|1053.5|1068.6|1052.6|1069.5|1053.5|1068.6|1052.6|4
1643307600000|2022-01-27 18:20:00|1068.5|1052.5|1068.36|1052.36|1068.5|1052.5|1068.36|1052.36|3
1643307610000|2022-01-27 18:20:10|1068.38|1052.38|1068.33|1052.33|1068.41|1052.41|1067.95|1051.95|9
1643307620000|2022-01-27 18:20:20|1068.5|1052.5|1068.18|1052.18|1068.5|1052.5|1067.78|1051.78|5
1643307630000|2022-01-27 18:20:30|1068.19|1052.19|1068.5|1052.5|1068.5|1052.5|1067.94|1051.94|4
1643307640000|2022-01-27 18:20:40|1068.32|1052.32|1068.32|1052.32|1068.44|1052.44|1068.32|1052.32|8
1643307650000|2022-01-27 18:20:50|1068.41|1052.41|1068.32|1052.32|1068.41|1052.41|1068.32|1052.32|2
1643307660000|2022-01-27 18:21:00|1068.34|1052.34|1068.24|1052.24|1068.35|1052.35|1067.83|1051.83|10
1643307670000|2022-01-27 18:21:10|1068.3|1052.3|1068.3|1052.3|1068.3|1052.3|1068.3|1052.3|1
1643307680000|2022-01-27 18:21:20|1068.18|1052.18|1068.32|1052.32|1068.5|1052.5|1067.88|1051.88|4
1643307690000|2022-01-27 18:21:30|1068.23|1052.23|1068.27|1052.27|1068.27|1052.27|1068.05|1052.05|6
1643307700000|2022-01-27 18:21:40|1068.19|1052.19|1069.32|1053.32|1069.4|1053.4|1068.19|1052.19|6
1643307710000|2022-01-27 18:21:50|1069.45|1053.45|1069.39|1053.39|1069.45|1053.45|1069.32|1053.32|5
1643307720000|2022-01-27 18:22:00|1068.95|1052.95|1069.33|1053.33|1069.45|1053.45|1068.95|1052.95|6
1643307730000|2022-01-27 18:22:10|1069.42|1053.42|1069.41|1053.41|1069.5|1053.5|1069.33|1053.33|8
1643307740000|2022-01-27 18:22:20|1069.32|1053.32|1069.33|1053.33|1069.33|1053.33|1069.13|1053.13|3
1643307750000|2022-01-27 18:22:30|1069.32|1053.32|1067.99|1051.99|1069.32|1053.32|1067.99|1051.99|6
1643307760000|2022-01-27 18:22:40|1068|1052|1068.21|1052.21|1068.26|1052.26|1067.76|1051.76|8
1643307770000|2022-01-27 18:22:50|1068.5|1052.5|1068.33|1052.33|1068.5|1052.5|1068.33|1052.33|5
1643307780000|2022-01-27 18:23:00|1068.5|1052.5|1068.5|1052.5|1068.5|1052.5|1068.4|1052.4|4
1643307790000|2022-01-27 18:23:10|1068.2|1052.2|1068.5|1052.5|1068.5|1052.5|1068.2|1052.2|2
1643307800000|2022-01-27 18:23:20|1068.35|1052.35|1066.62|1050.62|1068.5|1052.5|1066.5|1050.5|9
1643307810000|2022-01-27 18:23:30|1066.42|1050.42|1066.44|1050.44|1066.5|1050.5|1066.15|1050.15|7
1643307820000|2022-01-27 18:23:40|1066.35|1050.35|1066.99|1050.99|1066.99|1050.99|1066.22|1050.22|11
1643307830000|2022-01-27 18:23:50|1067.43|1051.43|1067.4|1051.4|1067.5|1051.5|1067.27|1051.27|4
1643307840000|2022-01-27 18:24:00|1067.29|1051.29|1067.4|1051.4|1067.4|1051.4|1067.1|1051.1|3
1643307850000|2022-01-27 18:24:10|1067.5|1051.5|1066.46|1050.46|1067.5|1051.5|1066.46|1050.46|3
1643307860000|2022-01-27 18:24:20|1066.5|1050.5|1066.37|1050.37|1066.5|1050.5|1066.35|1050.35|3
1643307870000|2022-01-27 18:24:30|1066.5|1050.5|1066.5|1050.5|1066.5|1050.5|1066.5|1050.5|1
1643307880000|2022-01-27 18:24:40|1066.33|1050.33|1066.5|1050.5|1066.5|1050.5|1065.95|1049.95|4
1643307890000|2022-01-27 18:24:50|1066.33|1050.33|1066.33|1050.33|1066.33|1050.33|1066.33|1050.33|1
1643307900000|2022-01-27 18:25:00|1065.86|1049.86|1066.29|1050.29|1066.36|1050.36|1065.86|1049.86|9
1643307910000|2022-01-27 18:25:10|1066.24|1050.24|1066.5|1050.5|1066.5|1050.5|1066.24|1050.24|3
1643307920000|2022-01-27 18:25:20|1066.37|1050.37|1066.39|1050.39|1066.5|1050.5|1066.17|1050.17|10
1643307930000|2022-01-27 18:25:30|1066.38|1050.38|1066.37|1050.37|1066.5|1050.5|1066.36|1050.36|7
1643307940000|2022-01-27 18:25:40|1066.36|1050.36|1066.36|1050.36|1066.37|1050.37|1066.36|1050.36|3
1643307950000|2022-01-27 18:25:50|1066.18|1050.18|1066.84|1050.84|1066.84|1050.84|1066.18|1050.18|5
1643307960000|2022-01-27 18:26:00|1067.2|1051.2|1067.5|1051.5|1067.5|1051.5|1067|1051|6
1643307970000|2022-01-27 18:26:10|1067.45|1051.45|1068.67|1052.67|1068.67|1052.67|1067.37|1051.37|9
1643307980000|2022-01-27 18:26:20|1068.8|1052.8|1068.94|1052.94|1068.94|1052.94|1068.8|1052.8|2
1643307990000|2022-01-27 18:26:30|1068.8|1052.8|1068.2|1052.2|1068.8|1052.8|1067.92|1051.92|8
1643308000000|2022-01-27 18:26:40|1068.21|1052.21|1068.21|1052.21|1068.23|1052.23|1068.21|1052.21|3
1643308010000|2022-01-27 18:26:50|1068.09|1052.09|1068.11|1052.11|1068.11|1052.11|1068.09|1052.09|2
1643308020000|2022-01-27 18:27:00|1067.92|1051.92|1067.37|1051.37|1067.92|1051.92|1067.36|1051.36|5
1643308030000|2022-01-27 18:27:10|1067.5|1051.5|1067.32|1051.32|1067.5|1051.5|1067.09|1051.09|5
1643308040000|2022-01-27 18:27:20|1067.5|1051.5|1068.06|1052.06|1068.16|1052.16|1067.5|1051.5|7
1643308050000|2022-01-27 18:27:30|1067.66|1051.66|1067.5|1051.5|1067.66|1051.66|1067.5|1051.5|2
1643308060000|2022-01-27 18:27:40|1068|1052|1068.45|1052.45|1068.45|1052.45|1068|1052|4
1643308070000|2022-01-27 18:27:50|1068.5|1052.5|1068.5|1052.5|1068.5|1052.5|1068.36|1052.36|3
1643308080000|2022-01-27 18:28:00|1068.36|1052.36|1068.3|1052.3|1068.5|1052.5|1067.9|1051.9|5
1643308090000|2022-01-27 18:28:10|1068.27|1052.27|1066.52|1050.52|1068.27|1052.27|1066.52|1050.52|8
1643308100000|2022-01-27 18:28:20|1066.89|1050.89|1067.39|1051.39|1067.39|1051.39|1066.89|1050.89|3
1643308110000|2022-01-27 18:28:30|1067.25|1051.25|1067.43|1051.43|1067.5|1051.5|1067.25|1051.25|3
1643308120000|2022-01-27 18:28:40|1067.5|1051.5|1066.93|1050.93|1067.5|1051.5|1066.44|1050.44|7
1643308130000|2022-01-27 18:28:50|1066.99|1050.99|1067.5|1051.5|1067.5|1051.5|1066.99|1050.99|4
1643308140000|2022-01-27 18:29:00|1066.9|1050.9|1066.52|1050.52|1066.9|1050.9|1066.52|1050.52|4
1643308150000|2022-01-27 18:29:10|1066.4|1050.4|1065|1049|1066.5|1050.5|1065|1049|9
1643308160000|2022-01-27 18:29:20|1064.65|1048.65|1064.65|1048.65|1064.65|1048.65|1064.65|1048.65|1
1643308180000|2022-01-27 18:29:40|1064.48|1048.48|1064.5|1048.5|1064.5|1048.5|1064.25|1048.25|5
1643308200000|2022-01-27 18:30:00|1064.33|1048.33|1063.57|1047.57|1064.5|1048.5|1063.42|1047.42|10
1643308210000|2022-01-27 18:30:10|1063.89|1047.89|1066|1050|1066|1050|1063.89|1047.89|11
1643308220000|2022-01-27 18:30:20|1066.26|1050.26|1067.36|1051.36|1067.36|1051.36|1065.71|1049.71|15
1643308230000|2022-01-27 18:30:30|1067.37|1051.37|1065.85|1049.85|1067.5|1051.5|1065.85|1049.85|12
1643308240000|2022-01-27 18:30:40|1065.81|1049.81|1064.65|1048.65|1065.81|1049.81|1064.65|1048.65|9
1643308250000|2022-01-27 18:30:50|1064.5|1048.5|1065.35|1049.35|1065.35|1049.35|1064.5|1048.5|3
1643308260000|2022-01-27 18:31:00|1065.32|1049.32|1064.5|1048.5|1065.32|1049.32|1064.5|1048.5|5
1643308270000|2022-01-27 18:31:10|1064.38|1048.38|1063.57|1047.57|1064.38|1048.38|1063.57|1047.57|9
1643308280000|2022-01-27 18:31:20|1063.58|1047.58|1064.08|1048.08|1064.28|1048.28|1063.58|1047.58|8
1643308290000|2022-01-27 18:31:30|1063.58|1047.58|1063.58|1047.58|1063.58|1047.58|1063.58|1047.58|1
1643308300000|2022-01-27 18:31:40|1063.75|1047.75|1064.54|1048.54|1064.55|1048.55|1063.75|1047.75|9
1643308310000|2022-01-27 18:31:50|1064.49|1048.49|1065.56|1049.56|1065.56|1049.56|1064.49|1048.49|9
1643308320000|2022-01-27 18:32:00|1065.5|1049.5|1066.25|1050.25|1066.25|1050.25|1065.5|1049.5|5
1643308330000|2022-01-27 18:32:10|1066.22|1050.22|1065.08|1049.08|1066.41|1050.41|1065.08|1049.08|9
1643308340000|2022-01-27 18:32:20|1065.33|1049.33|1065.34|1049.34|1065.34|1049.34|1065.33|1049.33|2
1643308360000|2022-01-27 18:32:40|1065.55|1049.55|1065.55|1049.55|1065.55|1049.55|1065.55|1049.55|1
1643308370000|2022-01-27 18:32:50|1065.5|1049.5|1065|1049|1065.5|1049.5|1065|1049|2
1643308380000|2022-01-27 18:33:00|1064.5|1048.5|1064.5|1048.5|1064.5|1048.5|1064.5|1048.5|1
1643308430000|2022-01-27 18:33:50|1064.85|1048.85|1064.85|1048.85|1064.85|1048.85|1064.85|1048.85|1
1643308440000|2022-01-27 18:34:00|1065.35|1049.35|1065.55|1049.55|1065.55|1049.55|1065.35|1049.35|3
1643308450000|2022-01-27 18:34:10|1065.5|1049.5|1066.39|1050.39|1066.4|1050.4|1065.5|1049.5|7
1643308460000|2022-01-27 18:34:20|1066.4|1050.4|1066.39|1050.39|1066.4|1050.4|1065.97|1049.97|7
1643308470000|2022-01-27 18:34:30|1065.88|1049.88|1065.7|1049.7|1065.88|1049.88|1065.7|1049.7|2
1643308480000|2022-01-27 18:34:40|1065.5|1049.5|1065.5|1049.5|1065.5|1049.5|1065.5|1049.5|1
1643308490000|2022-01-27 18:34:50|1065.62|1049.62|1065.62|1049.62|1065.62|1049.62|1065.62|1049.62|1
1643308500000|2022-01-27 18:35:00|1065.63|1049.63|1065.5|1049.5|1065.63|1049.63|1065.5|1049.5|2
1643308510000|2022-01-27 18:35:10|1065.52|1049.52|1066.65|1050.65|1066.65|1050.65|1065.52|1049.52|7
1643308520000|2022-01-27 18:35:20|1067|1051|1067.5|1051.5|1067.5|1051.5|1067|1051|5
1643308530000|2022-01-27 18:35:30|1067.42|1051.42|1067.5|1051.5|1067.5|1051.5|1067.42|1051.42|2
1643308570000|2022-01-27 18:36:10|1067.49|1051.49|1067.39|1051.39|1067.49|1051.49|1067.39|1051.39|2
1643308580000|2022-01-27 18:36:20|1067.5|1051.5|1067.1|1051.1|1067.5|1051.5|1067.1|1051.1|2
1643308590000|2022-01-27 18:36:30|1066.65|1050.65|1065.62|1049.62|1066.65|1050.65|1065.62|1049.62|7
1643308600000|2022-01-27 18:36:40|1065.51|1049.51|1065.5|1049.5|1065.51|1049.51|1065.28|1049.28|4
1643308630000|2022-01-27 18:37:10|1065.25|1049.25|1065.29|1049.29|1065.5|1049.5|1065.04|1049.04|7
1643308640000|2022-01-27 18:37:20|1065.25|1049.25|1064.5|1048.5|1065.25|1049.25|1064.39|1048.39|7
1643308650000|2022-01-27 18:37:30|1064.31|1048.31|1064.31|1048.31|1064.31|1048.31|1064.31|1048.31|1
1643308660000|2022-01-27 18:37:40|1064.32|1048.32|1064.28|1048.28|1064.32|1048.32|1064.17|1048.17|5
1643308670000|2022-01-27 18:37:50|1064.5|1048.5|1064.37|1048.37|1064.5|1048.5|1064.36|1048.36|3
1643308680000|2022-01-27 18:38:00|1063.98|1047.98|1064.5|1048.5|1064.5|1048.5|1063.98|1047.98|3
1643308690000|2022-01-27 18:38:10|1064.39|1048.39|1064.39|1048.39|1064.39|1048.39|1064.39|1048.39|1
1643308700000|2022-01-27 18:38:20|1064.5|1048.5|1065.11|1049.11|1065.19|1049.19|1064.5|1048.5|7
1643308710000|2022-01-27 18:38:30|1064.71|1048.71|1064.5|1048.5|1064.71|1048.71|1064.5|1048.5|3
1643308720000|2022-01-27 18:38:40|1064.4|1048.4|1064.43|1048.43|1064.43|1048.43|1064.4|1048.4|3
1643308730000|2022-01-27 18:38:50|1064.42|1048.42|1063.94|1047.94|1064.42|1048.42|1063.94|1047.94|3
1643308740000|2022-01-27 18:39:00|1063.8|1047.8|1063.75|1047.75|1063.8|1047.8|1063.75|1047.75|2
1643308750000|2022-01-27 18:39:10|1063.65|1047.65|1063.65|1047.65|1063.65|1047.65|1063.65|1047.65|1
1643308760000|2022-01-27 18:39:20|1063.5|1047.5|1062.5|1046.5|1063.5|1047.5|1062.5|1046.5|5
1643308770000|2022-01-27 18:39:30|1062.46|1046.46|1061.65|1045.65|1062.5|1046.5|1061.65|1045.65|7
1643308780000|2022-01-27 18:39:40|1061.59|1045.59|1061.42|1045.42|1061.59|1045.59|1061.02|1045.02|10
1643308790000|2022-01-27 18:39:50|1061.5|1045.5|1061.39|1045.39|1061.5|1045.5|1061.39|1045.39|2
1643308800000|2022-01-27 18:40:00|1061.45|1045.45|1061.42|1045.42|1061.5|1045.5|1061.22|1045.22|6
1643308810000|2022-01-27 18:40:10|1061.38|1045.38|1061.5|1045.5|1061.5|1045.5|1061.38|1045.38|5
1643308820000|2022-01-27 18:40:20|1061.38|1045.38|1061.32|1045.32|1061.38|1045.38|1061.32|1045.32|2
1643308830000|2022-01-27 18:40:30|1061.39|1045.39|1060.37|1044.37|1061.39|1045.39|1060.37|1044.37|4
1643308840000|2022-01-27 18:40:40|1060.04|1044.04|1060.28|1044.28|1060.5|1044.5|1060.04|1044.04|6
1643308850000|2022-01-27 18:40:50|1060.5|1044.5|1058.95|1042.95|1060.5|1044.5|1058.95|1042.95|9
1643308860000|2022-01-27 18:41:00|1058.6|1042.6|1060.75|1044.75|1061|1045|1058.5|1042.5|14
1643308870000|2022-01-27 18:41:10|1061.38|1045.38|1060.37|1044.37|1061.5|1045.5|1060.36|1044.36|6
1643308880000|2022-01-27 18:41:20|1060.39|1044.39|1061.24|1045.24|1061.35|1045.35|1060.39|1044.39|5
1643308890000|2022-01-27 18:41:30|1061.13|1045.13|1061.4|1045.4|1061.65|1045.65|1061.13|1045.13|5
1643308900000|2022-01-27 18:41:40|1061.41|1045.41|1061.36|1045.36|1061.41|1045.41|1060.9|1044.9|8
1643308910000|2022-01-27 18:41:50|1061.25|1045.25|1061.24|1045.24|1061.25|1045.25|1060.95|1044.95|4
1643308920000|2022-01-27 18:42:00|1060.88|1044.88|1061.5|1045.5|1061.54|1045.54|1060.88|1044.88|8
1643308940000|2022-01-27 18:42:20|1061.6|1045.6|1061.6|1045.6|1061.6|1045.6|1061.6|1045.6|1
1643308950000|2022-01-27 18:42:30|1061.51|1045.51|1061.5|1045.5|1061.51|1045.51|1061.35|1045.35|6
1643308960000|2022-01-27 18:42:40|1061.34|1045.34|1061.24|1045.24|1061.35|1045.35|1061.09|1045.09|7
1643308970000|2022-01-27 18:42:50|1061.18|1045.18|1060.59|1044.59|1061.18|1045.18|1060.59|1044.59|3
1643308980000|2022-01-27 18:43:00|1060.39|1044.39|1059.41|1043.41|1060.5|1044.5|1059.41|1043.41|7
1643308990000|2022-01-27 18:43:10|1059.34|1043.34|1059.5|1043.5|1059.5|1043.5|1059.34|1043.34|3
1643309000000|2022-01-27 18:43:20|1059.42|1043.42|1059.42|1043.42|1059.42|1043.42|1059.42|1043.42|1
1643309010000|2022-01-27 18:43:30|1059.06|1043.06|1059.36|1043.36|1059.36|1043.36|1059.06|1043.06|4
1643309020000|2022-01-27 18:43:40|1059.08|1043.08|1059.36|1043.36|1059.36|1043.36|1059.08|1043.08|2
1643309030000|2022-01-27 18:43:50|1059.29|1043.29|1059.36|1043.36|1059.36|1043.36|1059.16|1043.16|4
1643309040000|2022-01-27 18:44:00|1059.5|1043.5|1059.52|1043.52|1059.52|1043.52|1059.36|1043.36|5
1643309050000|2022-01-27 18:44:10|1058.8|1042.8|1059.38|1043.38|1059.38|1043.38|1058.8|1042.8|2
1643309060000|2022-01-27 18:44:20|1059.4|1043.4|1059.38|1043.38|1059.5|1043.5|1059.38|1043.38|3
1643309070000|2022-01-27 18:44:30|1059.5|1043.5|1059.5|1043.5|1059.5|1043.5|1059.5|1043.5|1
1643309080000|2022-01-27 18:44:40|1059.65|1043.65|1059.65|1043.65|1059.65|1043.65|1059.65|1043.65|1
1643309090000|2022-01-27 18:44:50|1059.5|1043.5|1059.5|1043.5|1059.7|1043.7|1059.5|1043.5|3
1643309100000|2022-01-27 18:45:00|1059.37|1043.37|1059.5|1043.5|1059.55|1043.55|1059.37|1043.37|5
1643309110000|2022-01-27 18:45:10|1059.3|1043.3|1059|1043|1059.5|1043.5|1059|1043|4
1643309120000|2022-01-27 18:45:20|1058.5|1042.5|1058.25|1042.25|1058.5|1042.5|1058.25|1042.25|3
1643309130000|2022-01-27 18:45:30|1058.12|1042.12|1056.5|1040.5|1058.12|1042.12|1056.41|1040.41|14
1643309140000|2022-01-27 18:45:40|1056.92|1040.92|1057.5|1041.5|1057.5|1041.5|1056.9|1040.9|6
1643309150000|2022-01-27 18:45:50|1057.35|1041.35|1057.26|1041.26|1057.35|1041.35|1057.05|1041.05|3
1643309160000|2022-01-27 18:46:00|1057.5|1041.5|1057.5|1041.5|1057.5|1041.5|1057|1041|7
1643309170000|2022-01-27 18:46:10|1057.26|1041.26|1057.26|1041.26|1057.26|1041.26|1057.26|1041.26|1
1643309180000|2022-01-27 18:46:20|1057.5|1041.5|1057.5|1041.5|1057.5|1041.5|1057.5|1041.5|1
1643309190000|2022-01-27 18:46:30|1057.9|1041.9|1058.5|1042.5|1058.5|1042.5|1057.9|1041.9|3
1643309200000|2022-01-27 18:46:40|1057.84|1041.84|1058.2|1042.2|1058.2|1042.2|1057.84|1041.84|2
1643309210000|2022-01-27 18:46:50|1058.5|1042.5|1058|1042|1058.5|1042.5|1058|1042|7
1643309220000|2022-01-27 18:47:00|1058.41|1042.41|1058.33|1042.33|1058.5|1042.5|1058.33|1042.33|3
1643309230000|2022-01-27 18:47:10|1058.5|1042.5|1059|1043|1059|1043|1058.5|1042.5|2
1643309240000|2022-01-27 18:47:20|1059.02|1043.02|1058.35|1042.35|1059.02|1043.02|1058.19|1042.19|6
1643309250000|2022-01-27 18:47:30|1058.5|1042.5|1058.33|1042.33|1058.5|1042.5|1058.1|1042.1|5
1643309260000|2022-01-27 18:47:40|1058.34|1042.34|1058.27|1042.27|1058.34|1042.34|1058.2|1042.2|3
1643309270000|2022-01-27 18:47:50|1058.2|1042.2|1058.24|1042.24|1058.24|1042.24|1058.2|1042.2|2
1643309280000|2022-01-27 18:48:00|1058.19|1042.19|1058.04|1042.04|1058.5|1042.5|1058.04|1042.04|7
1643309290000|2022-01-27 18:48:10|1058.37|1042.37|1057.5|1041.5|1058.37|1042.37|1057.36|1041.36|7
1643309300000|2022-01-27 18:48:20|1057.41|1041.41|1057.5|1041.5|1057.5|1041.5|1057.41|1041.41|2
1643309310000|2022-01-27 18:48:30|1057.46|1041.46|1057.55|1041.55|1058.24|1042.24|1057.46|1041.46|11
1643309320000|2022-01-27 18:48:40|1057.59|1041.59|1057.79|1041.79|1057.79|1041.79|1057.59|1041.59|3
1643309330000|2022-01-27 18:48:50|1058.24|1042.24|1058.24|1042.24|1058.24|1042.24|1058.24|1042.24|1
1643309340000|2022-01-27 18:49:00|1058.32|1042.32|1058.5|1042.5|1058.5|1042.5|1058.32|1042.32|4
1643309350000|2022-01-27 18:49:10|1058.41|1042.41|1058.41|1042.41|1058.41|1042.41|1058.41|1042.41|1
1643309360000|2022-01-27 18:49:20|1058.13|1042.13|1058.39|1042.39|1058.39|1042.39|1058.13|1042.13|2
1643309370000|2022-01-27 18:49:30|1058.5|1042.5|1058.95|1042.95|1058.95|1042.95|1058.5|1042.5|4
1643309380000|2022-01-27 18:49:40|1059.45|1043.45|1059.47|1043.47|1059.47|1043.47|1059.35|1043.35|3
1643309390000|2022-01-27 18:49:50|1059.25|1043.25|1059.46|1043.46|1059.46|1043.46|1059.25|1043.25|3
1643309400000|2022-01-27 18:50:00|1059.15|1043.15|1058.42|1042.42|1059.5|1043.5|1058.42|1042.42|6
1643309420000|2022-01-27 18:50:20|1058.29|1042.29|1057.52|1041.52|1058.29|1042.29|1057.5|1041.5|7
1643309430000|2022-01-27 18:50:30|1057.5|1041.5|1058.5|1042.5|1058.5|1042.5|1057.5|1041.5|6
1643309440000|2022-01-27 18:50:40|1058.72|1042.72|1058.72|1042.72|1058.72|1042.72|1058.72|1042.72|1
1643309450000|2022-01-27 18:50:50|1058.7|1042.7|1057.5|1041.5|1058.7|1042.7|1057.5|1041.5|7
1643309460000|2022-01-27 18:51:00|1057.46|1041.46|1057|1041|1057.5|1041.5|1057|1041|6
1643309470000|2022-01-27 18:51:10|1056.95|1040.95|1056.77|1040.77|1057.4|1041.4|1056.7|1040.7|5
1643309480000|2022-01-27 18:51:20|1056.55|1040.55|1057.12|1041.12|1057.12|1041.12|1056.55|1040.55|3
1643309490000|2022-01-27 18:51:30|1057.26|1041.26|1057.22|1041.22|1057.41|1041.41|1057.12|1041.12|5
1643309500000|2022-01-27 18:51:40|1057.46|1041.46|1057.41|1041.41|1057.46|1041.46|1057.41|1041.41|2
1643309520000|2022-01-27 18:52:00|1057.2|1041.2|1056.48|1040.48|1057.2|1041.2|1056.48|1040.48|3
1643309530000|2022-01-27 18:52:10|1056.5|1040.5|1057.5|1041.5|1057.5|1041.5|1056.5|1040.5|8
1643309540000|2022-01-27 18:52:20|1057.47|1041.47|1057.5|1041.5|1057.5|1041.5|1057.47|1041.47|2
1643309550000|2022-01-27 18:52:30|1057.47|1041.47|1057.45|1041.45|1057.47|1041.47|1057.32|1041.32|5
1643309560000|2022-01-27 18:52:40|1057|1041|1057|1041|1057|1041|1057|1041|1
1643309570000|2022-01-27 18:52:50|1056.55|1040.55|1057|1041|1057|1041|1056.55|1040.55|2
1643309580000|2022-01-27 18:53:00|1057.17|1041.17|1057.16|1041.16|1057.45|1041.45|1057.1|1041.1|5
1643309590000|2022-01-27 18:53:10|1057.5|1041.5|1057.5|1041.5|1057.5|1041.5|1057.5|1041.5|1
1643309600000|2022-01-27 18:53:20|1057.56|1041.56|1057.57|1041.57|1057.75|1041.75|1057.56|1041.56|5
1643309610000|2022-01-27 18:53:30|1057.67|1041.67|1057.62|1041.62|1057.67|1041.67|1057.62|1041.62|2
1643309620000|2022-01-27 18:53:40|1058.07|1042.07|1058.17|1042.17|1058.27|1042.27|1058.07|1042.07|3
1643309630000|2022-01-27 18:53:50|1058.07|1042.07|1057.82|1041.82|1058.07|1042.07|1057.82|1041.82|2
1643309640000|2022-01-27 18:54:00|1057.72|1041.72|1057.5|1041.5|1057.72|1041.72|1057.42|1041.42|7
1643309660000|2022-01-27 18:54:20|1057.43|1041.43|1056.65|1040.65|1057.52|1041.52|1056.65|1040.65|4
1643309680000|2022-01-27 18:54:40|1057|1041|1057.11|1041.11|1057.4|1041.4|1057|1041|4
1643309690000|2022-01-27 18:54:50|1057|1041|1057|1041|1057|1041|1057|1041|1
1643309700000|2022-01-27 18:55:00|1057.4|1041.4|1056.65|1040.65|1057.4|1041.4|1056.65|1040.65|5
1643309710000|2022-01-27 18:55:10|1056.87|1040.87|1058|1042|1058.3|1042.3|1056.87|1040.87|9
1643309720000|2022-01-27 18:55:20|1057.5|1041.5|1057.5|1041.5|1057.5|1041.5|1057.33|1041.33|6
1643309740000|2022-01-27 18:55:40|1057.41|1041.41|1057.5|1041.5|1057.5|1041.5|1057.41|1041.41|2
1643309760000|2022-01-27 18:56:00|1058|1042|1058.18|1042.18|1058.18|1042.18|1058|1042|2
1643309780000|2022-01-27 18:56:20|1058.14|1042.14|1058.15|1042.15|1058.15|1042.15|1058.14|1042.14|2
1643309790000|2022-01-27 18:56:30|1058.4|1042.4|1058.45|1042.45|1058.45|1042.45|1058.4|1042.4|2
1643309800000|2022-01-27 18:56:40|1058.5|1042.5|1058.5|1042.5|1058.5|1042.5|1058.5|1042.5|1
1643309830000|2022-01-27 18:57:10|1059|1043|1059.5|1043.5|1059.5|1043.5|1059|1043|5
1643309840000|2022-01-27 18:57:20|1060|1044|1060.5|1044.5|1060.5|1044.5|1060|1044|3
1643309850000|2022-01-27 18:57:30|1061|1045|1062.5|1046.5|1062.5|1046.5|1061|1045|5
1643309860000|2022-01-27 18:57:40|1062.9|1046.9|1062.5|1046.5|1062.9|1046.9|1062.5|1046.5|3
1643309870000|2022-01-27 18:57:50|1061.65|1045.65|1061.65|1045.65|1061.65|1045.65|1061.65|1045.65|1
1643309880000|2022-01-27 18:58:00|1061.5|1045.5|1061.5|1045.5|1061.5|1045.5|1061.5|1045.5|1
1643309890000|2022-01-27 18:58:10|1061.45|1045.45|1062|1046|1062|1046|1061.16|1045.16|4
1643309900000|2022-01-27 18:58:20|1062.5|1046.5|1062.34|1046.34|1062.5|1046.5|1062.34|1046.34|2
1643309910000|2022-01-27 18:58:30|1061.65|1045.65|1062.4|1046.4|1062.4|1046.4|1061.65|1045.65|3
1643309920000|2022-01-27 18:58:40|1062.5|1046.5|1061.75|1045.75|1062.5|1046.5|1061.75|1045.75|4
1643309930000|2022-01-27 18:58:50|1061.5|1045.5|1061.5|1045.5|1061.5|1045.5|1061.2|1045.2|4
1643309950000|2022-01-27 18:59:10|1061.7|1045.7|1061.8|1045.8|1061.8|1045.8|1061.7|1045.7|2
1643309960000|2022-01-27 18:59:20|1061.7|1045.7|1062.39|1046.39|1062.39|1046.39|1061.7|1045.7|3
1643309970000|2022-01-27 18:59:30|1062.06|1046.06|1061.57|1045.57|1062.39|1046.39|1061.57|1045.57|5
1643309980000|2022-01-27 18:59:40|1061.5|1045.5|1060.55|1044.55|1061.5|1045.5|1060.55|1044.55|2
1643309990000|2022-01-27 18:59:50|1060.5|1044.5|1061.14|1045.14|1061.14|1045.14|1060.5|1044.5|3
1643310000000|2022-01-27 19:00:00|1061.41|1045.41|1061.58|1045.58|1061.8|1045.8|1060.89|1044.89|8
1643310010000|2022-01-27 19:00:10|1061.7|1045.7|1062.5|1046.5|1062.5|1046.5|1061.7|1045.7|4
1643310020000|2022-01-27 19:00:20|1063|1047|1063.5|1047.5|1063.5|1047.5|1063|1047|2
1643310050000|2022-01-27 19:00:50|1063.58|1047.58|1065.15|1049.15|1065.15|1049.15|1063.58|1047.58|10
1643310060000|2022-01-27 19:01:00|1065.16|1049.16|1065.26|1049.26|1065.26|1049.26|1065.15|1049.15|3
1643310070000|2022-01-27 19:01:10|1065.5|1049.5|1066.5|1050.5|1066.5|1050.5|1065.5|1049.5|6
1643310080000|2022-01-27 19:01:20|1066.6|1050.6|1067|1051|1067.24|1051.24|1066.6|1050.6|5
1643310090000|2022-01-27 19:01:30|1067.2|1051.2|1067.21|1051.21|1067.4|1051.4|1067.1|1051.1|9
1643310100000|2022-01-27 19:01:40|1067.09|1051.09|1067.45|1051.45|1067.45|1051.45|1067.09|1051.09|4
1643310110000|2022-01-27 19:01:50|1067.5|1051.5|1067.5|1051.5|1067.5|1051.5|1067.5|1051.5|1
1643310130000|2022-01-27 19:02:10|1067.9|1051.9|1068.5|1052.5|1068.5|1052.5|1067.9|1051.9|5
1643310150000|2022-01-27 19:02:30|1068.51|1052.51|1067.8|1051.8|1068.52|1052.52|1067.8|1051.8|5
1643310170000|2022-01-27 19:02:50|1067.75|1051.75|1067.6|1051.6|1067.75|1051.75|1067.6|1051.6|2
1643310180000|2022-01-27 19:03:00|1067.65|1051.65|1066.9|1050.9|1067.65|1051.65|1066.9|1050.9|3
1643310190000|2022-01-27 19:03:10|1066.65|1050.65|1066.23|1050.23|1066.65|1050.65|1066.11|1050.11|4
1643310200000|2022-01-27 19:03:20|1066.5|1050.5|1066.5|1050.5|1066.5|1050.5|1066.5|1050.5|1
1643310220000|2022-01-27 19:03:40|1066.9|1050.9|1066.8|1050.8|1067.3|1051.3|1066.8|1050.8|7
1643310230000|2022-01-27 19:03:50|1066.6|1050.6|1066.5|1050.5|1066.9|1050.9|1066.5|1050.5|6
1643310240000|2022-01-27 19:04:00|1067|1051|1067.27|1051.27|1067.4|1051.4|1066.9|1050.9|5
1643310250000|2022-01-27 19:04:10|1067.4|1051.4|1066.5|1050.5|1067.4|1051.4|1066.5|1050.5|3
1643310270000|2022-01-27 19:04:30|1066.9|1050.9|1066.5|1050.5|1067.12|1051.12|1066.5|1050.5|8
1643310290000|2022-01-27 19:04:50|1066|1050|1066|1050|1066|1050|1066|1050|1
1643310300000|2022-01-27 19:05:00|1065.5|1049.5|1065.5|1049.5|1065.5|1049.5|1065.5|1049.5|1
1643310330000|2022-01-27 19:05:30|1065.3|1049.3|1065.5|1049.5|1065.5|1049.5|1065.13|1049.13|6
1643310370000|2022-01-27 19:06:10|1065.65|1049.65|1067.45|1051.45|1067.45|1051.45|1065.5|1049.5|7
1643310380000|2022-01-27 19:06:20|1067.5|1051.5|1067.5|1051.5|1067.5|1051.5|1067.5|1051.5|1
1643310390000|2022-01-27 19:06:30|1067.36|1051.36|1067.21|1051.21|1067.36|1051.36|1067.21|1051.21|4
1643310400000|2022-01-27 19:06:40|1067|1051|1066.5|1050.5|1067|1051|1066.5|1050.5|2
1643310410000|2022-01-27 19:06:50|1066.18|1050.18|1064.7|1048.7|1066.18|1050.18|1064.7|1048.7|8
1643310420000|2022-01-27 19:07:00|1064.55|1048.55|1064.39|1048.39|1064.55|1048.55|1064.06|1048.06|4
1643310430000|2022-01-27 19:07:10|1064.36|1048.36|1063.64|1047.64|1064.36|1048.36|1063.64|1047.64|3
1643310440000|2022-01-27 19:07:20|1063.86|1047.86|1063.86|1047.86|1063.86|1047.86|1063.64|1047.64|5
1643310450000|2022-01-27 19:07:30|1063.8|1047.8|1063.6|1047.6|1063.8|1047.8|1063.5|1047.5|3
1643310460000|2022-01-27 19:07:40|1063.89|1047.89|1064.36|1048.36|1064.36|1048.36|1063.89|1047.89|2
1643310470000|2022-01-27 19:07:50|1064.5|1048.5|1065.22|1049.22|1065.22|1049.22|1064.5|1048.5|5
1643310480000|2022-01-27 19:08:00|1065.45|1049.45|1066|1050|1066.45|1050.45|1065.45|1049.45|5
1643310490000|2022-01-27 19:08:10|1066.3|1050.3|1066.5|1050.5|1066.5|1050.5|1065.8|1049.8|5
1643310500000|2022-01-27 19:08:20|1066.88|1050.88|1067.23|1051.23|1067.23|1051.23|1066.88|1050.88|2
1643310510000|2022-01-27 19:08:30|1067.5|1051.5|1067.5|1051.5|1067.5|1051.5|1067.5|1051.5|1
1643310550000|2022-01-27 19:09:10|1067.85|1051.85|1068.5|1052.5|1068.5|1052.5|1067.85|1051.85|5
1643310590000|2022-01-27 19:09:50|1069|1053|1069|1053|1069|1053|1069|1053|1
1643310600000|2022-01-27 19:10:00|1069.12|1053.12|1070.04|1054.04|1070.04|1054.04|1069.12|1053.12|3
1643310610000|2022-01-27 19:10:10|1069.92|1053.92|1070|1054|1070|1054|1069.55|1053.55|9
1643310620000|2022-01-27 19:10:20|1070.35|1054.35|1069.85|1053.85|1070.35|1054.35|1069.85|1053.85|2
1643310630000|2022-01-27 19:10:30|1069.5|1053.5|1069.06|1053.06|1069.5|1053.5|1069.06|1053.06|2
1643310640000|2022-01-27 19:10:40|1068.56|1052.56|1068.56|1052.56|1068.56|1052.56|1068.56|1052.56|1
1643310660000|2022-01-27 19:11:00|1069.06|1053.06|1069.3|1053.3|1069.3|1053.3|1069.06|1053.06|5
1643310670000|2022-01-27 19:11:10|1069.5|1053.5|1069.5|1053.5|1069.65|1053.65|1069.5|1053.5|4
1643310680000|2022-01-27 19:11:20|1069.75|1053.75|1069.75|1053.75|1069.75|1053.75|1069.75|1053.75|1
1643310690000|2022-01-27 19:11:30|1069.74|1053.74|1069.95|1053.95|1069.95|1053.95|1069.62|1053.62|5
1643310700000|2022-01-27 19:11:40|1070.45|1054.45|1071.13|1055.13|1071.4|1055.4|1070.45|1054.45|5
1643310710000|2022-01-27 19:11:50|1071.45|1055.45|1070.55|1054.55|1071.45|1055.45|1070.55|1054.55|5
1643310720000|2022-01-27 19:12:00|1070.5|1054.5|1069.5|1053.5|1070.5|1054.5|1069.5|1053.5|3
1643310730000|2022-01-27 19:12:10|1069.57|1053.57|1069.55|1053.55|1069.57|1053.57|1069.55|1053.55|2
1643310760000|2022-01-27 19:12:40|1069.57|1053.57|1070.15|1054.15|1070.15|1054.15|1069.57|1053.57|4
1643310770000|2022-01-27 19:12:50|1070.35|1054.35|1070.07|1054.07|1070.35|1054.35|1070.07|1054.07|2
1643310780000|2022-01-27 19:13:00|1069.57|1053.57|1069.57|1053.57|1069.57|1053.57|1069.53|1053.53|5
1643310790000|2022-01-27 19:13:10|1069.53|1053.53|1068.7|1052.7|1069.57|1053.57|1068.7|1052.7|3
1643310810000|2022-01-27 19:13:30|1068.6|1052.6|1068.5|1052.5|1068.6|1052.6|1068.5|1052.5|2
1643310870000|2022-01-27 19:14:30|1068.41|1052.41|1067.7|1051.7|1068.41|1052.41|1067.7|1051.7|4
1643310880000|2022-01-27 19:14:40|1067.85|1051.85|1068.1|1052.1|1068.1|1052.1|1067.85|1051.85|2
1643310890000|2022-01-27 19:14:50|1068.25|1052.25|1068.25|1052.25|1068.25|1052.25|1068.25|1052.25|1
1643310900000|2022-01-27 19:15:00|1068.5|1052.5|1068.5|1052.5|1068.5|1052.5|1068.5|1052.5|1
1643310910000|2022-01-27 19:15:10|1068.35|1052.35|1065.59|1049.59|1068.35|1052.35|1065.59|1049.59|13
1643310930000|2022-01-27 19:15:30|1065.84|1049.84|1067|1051|1067|1051|1065.84|1049.84|8
1643310940000|2022-01-27 19:15:40|1067.45|1051.45|1066.79|1050.79|1067.45|1051.45|1066.79|1050.79|5
1643310950000|2022-01-27 19:15:50|1066.8|1050.8|1067.31|1051.31|1067.31|1051.31|1066.8|1050.8|4
1643310960000|2022-01-27 19:16:00|1067.34|1051.34|1067.5|1051.5|1067.85|1051.85|1067.34|1051.34|8
1643310970000|2022-01-27 19:16:10|1067.75|1051.75|1067.72|1051.72|1067.84|1051.84|1067.72|1051.72|5
1643310980000|2022-01-27 19:16:20|1067.7|1051.7|1067.7|1051.7|1067.7|1051.7|1067.7|1051.7|1
1643310990000|2022-01-27 19:16:30|1067.64|1051.64|1066.5|1050.5|1067.64|1051.64|1066.5|1050.5|6
1643311010000|2022-01-27 19:16:50|1066.36|1050.36|1066.36|1050.36|1066.36|1050.36|1066.36|1050.36|1
1643311020000|2022-01-27 19:17:00|1066.26|1050.26|1066.25|1050.25|1066.26|1050.26|1065.7|1049.7|6
1643311030000|2022-01-27 19:17:10|1066.17|1050.17|1066.17|1050.17|1066.25|1050.25|1065.75|1049.75|5
1643311040000|2022-01-27 19:17:20|1065.75|1049.75|1065.75|1049.75|1065.75|1049.75|1065.75|1049.75|1
1643311050000|2022-01-27 19:17:30|1066.17|1050.17|1066.31|1050.31|1066.31|1050.31|1066.17|1050.17|3
1643311070000|2022-01-27 19:17:50|1066.5|1050.5|1066.65|1050.65|1066.65|1050.65|1066.5|1050.5|2
1643311080000|2022-01-27 19:18:00|1066.15|1050.15|1064.7|1048.7|1066.15|1050.15|1064.7|1048.7|5
1643311090000|2022-01-27 19:18:10|1064.5|1048.5|1064.5|1048.5|1064.5|1048.5|1064.5|1048.5|1
1643311100000|2022-01-27 19:18:20|1064.75|1048.75|1065.4|1049.4|1065.4|1049.4|1064.5|1048.5|5
1643311110000|2022-01-27 19:18:30|1065.5|1049.5|1066.35|1050.35|1066.35|1050.35|1065.5|1049.5|4
1643311120000|2022-01-27 19:18:40|1066.09|1050.09|1066.09|1050.09|1066.09|1050.09|1066.09|1050.09|1
1643311130000|2022-01-27 19:18:50|1066.14|1050.14|1066.13|1050.13|1066.4|1050.4|1066.13|1050.13|4
1643311140000|2022-01-27 19:19:00|1066.35|1050.35|1066|1050|1066.35|1050.35|1066|1050|3
1643311150000|2022-01-27 19:19:10|1065.85|1049.85|1066.17|1050.17|1066.35|1050.35|1065.85|1049.85|4
1643311160000|2022-01-27 19:19:20|1066.25|1050.25|1065.8|1049.8|1066.25|1050.25|1065.8|1049.8|2
1643311180000|2022-01-27 19:19:40|1065.5|1049.5|1065.5|1049.5|1065.5|1049.5|1065.5|1049.5|1
1643311200000|2022-01-27 19:20:00|1065.36|1049.36|1065|1049|1065.5|1049.5|1065|1049|3
1643311230000|2022-01-27 19:20:30|1064.5|1048.5|1064.5|1048.5|1064.5|1048.5|1064.5|1048.5|1
1643311260000|2022-01-27 19:21:00|1064.44|1048.44|1063.5|1047.5|1064.44|1048.44|1063.5|1047.5|3
1643311270000|2022-01-27 19:21:10|1063.45|1047.45|1062.45|1046.45|1063.45|1047.45|1062.1|1046.1|9
1643311280000|2022-01-27 19:21:20|1062.12|1046.12|1062.45|1046.45|1062.45|1046.45|1062.12|1046.12|2
1643311300000|2022-01-27 19:21:40|1062.4|1046.4|1062|1046|1062.4|1046.4|1062|1046|2
1643311320000|2022-01-27 19:22:00|1061.5|1045.5|1061.27|1045.27|1061.72|1045.72|1061.26|1045.26|5
1643311330000|2022-01-27 19:22:10|1061.22|1045.22|1061.5|1045.5|1061.5|1045.5|1061.22|1045.22|2
1643311340000|2022-01-27 19:22:20|1061|1045|1061|1045|1061.3|1045.3|1061|1045|3
1643311350000|2022-01-27 19:22:30|1060.5|1044.5|1061.16|1045.16|1061.16|1045.16|1060.5|1044.5|7
1643311360000|2022-01-27 19:22:40|1061.35|1045.35|1061.35|1045.35|1061.35|1045.35|1061.35|1045.35|1
1643311370000|2022-01-27 19:22:50|1060.85|1044.85|1060.5|1044.5|1060.9|1044.9|1060.11|1044.11|7
1643311380000|2022-01-27 19:23:00|1060.62|1044.62|1060.5|1044.5|1060.62|1044.62|1060.5|1044.5|2
1643311390000|2022-01-27 19:23:10|1060.75|1044.75|1060.72|1044.72|1061.22|1045.22|1060.72|1044.72|4
1643311400000|2022-01-27 19:23:20|1060.8|1044.8|1061.17|1045.17|1061.18|1045.18|1060.8|1044.8|6
1643311410000|2022-01-27 19:23:30|1061.45|1045.45|1060.65|1044.65|1061.45|1045.45|1060.65|1044.65|4
1643311420000|2022-01-27 19:23:40|1060.5|1044.5|1060.5|1044.5|1060.5|1044.5|1060.5|1044.5|1
1643311440000|2022-01-27 19:24:00|1060.41|1044.41|1058.75|1042.75|1060.41|1044.41|1058.75|1042.75|6
1643311450000|2022-01-27 19:24:10|1058.65|1042.65|1058.5|1042.5|1058.65|1042.65|1058.4|1042.4|5
1643311460000|2022-01-27 19:24:20|1058.35|1042.35|1058.24|1042.24|1058.35|1042.35|1057.79|1041.79|6
1643311470000|2022-01-27 19:24:30|1058.27|1042.27|1058.28|1042.28|1058.28|1042.28|1058.27|1042.27|2
1643311480000|2022-01-27 19:24:40|1058.24|1042.24|1058.11|1042.11|1058.24|1042.24|1057.94|1041.94|5
1643311490000|2022-01-27 19:24:50|1057.74|1041.74|1056.7|1040.7|1057.74|1041.74|1056.55|1040.55|7
1643311500000|2022-01-27 19:25:00|1057.45|1041.45|1057|1041|1057.5|1041.5|1057|1041|5
1643311510000|2022-01-27 19:25:10|1056.55|1040.55|1056.55|1040.55|1056.55|1040.55|1056.55|1040.55|1
1643311520000|2022-01-27 19:25:20|1056.9|1040.9|1057.49|1041.49|1057.49|1041.49|1056.9|1040.9|5
1643311530000|2022-01-27 19:25:30|1057.38|1041.38|1057.49|1041.49|1057.51|1041.51|1057.38|1041.38|4
1643311540000|2022-01-27 19:25:40|1057.5|1041.5|1058|1042|1058|1042|1057.5|1041.5|4
1643311550000|2022-01-27 19:25:50|1057.5|1041.5|1057.5|1041.5|1057.7|1041.7|1057.5|1041.5|3
1643311560000|2022-01-27 19:26:00|1058.29|1042.29|1058.4|1042.4|1058.4|1042.4|1058.29|1042.29|2
1643311590000|2022-01-27 19:26:30|1057.9|1041.9|1057.9|1041.9|1057.9|1041.9|1057.9|1041.9|1
1643311600000|2022-01-27 19:26:40|1057.5|1041.5|1057.2|1041.2|1057.5|1041.5|1057.2|1041.2|2
1643311620000|2022-01-27 19:27:00|1056.75|1040.75|1057.5|1041.5|1057.5|1041.5|1056.75|1040.75|4
1643311630000|2022-01-27 19:27:10|1057.75|1041.75|1057.75|1041.75|1057.75|1041.75|1057.75|1041.75|1
1643311640000|2022-01-27 19:27:20|1057.5|1041.5|1056.85|1040.85|1057.5|1041.5|1056.85|1040.85|4
1643311650000|2022-01-27 19:27:30|1057.5|1041.5|1057.65|1041.65|1057.65|1041.65|1057.5|1041.5|2
1643311660000|2022-01-27 19:27:40|1057.5|1041.5|1057.5|1041.5|1057.5|1041.5|1057.5|1041.5|1
1643311670000|2022-01-27 19:27:50|1056.5|1040.5|1056.5|1040.5|1056.5|1040.5|1056.5|1040.5|1
1643311690000|2022-01-27 19:28:10|1057|1041|1057.5|1041.5|1057.5|1041.5|1057|1041|5
1643311700000|2022-01-27 19:28:20|1057.64|1041.64|1057.02|1041.02|1057.64|1041.64|1057.02|1041.02|4
1643311710000|2022-01-27 19:28:30|1057.37|1041.37|1057.44|1041.44|1057.44|1041.44|1057.37|1041.37|2
1643311720000|2022-01-27 19:28:40|1057.5|1041.5|1057.5|1041.5|1057.5|1041.5|1057.5|1041.5|1
1643311730000|2022-01-27 19:28:50|1057.47|1041.47|1057.5|1041.5|1057.5|1041.5|1057.29|1041.29|6
1643311740000|2022-01-27 19:29:00|1057.44|1041.44|1057.44|1041.44|1057.44|1041.44|1057.44|1041.44|1
1643311770000|2022-01-27 19:29:30|1057.38|1041.38|1057.5|1041.5|1057.5|1041.5|1057.38|1041.38|3
1643311780000|2022-01-27 19:29:40|1058.27|1042.27|1058.5|1042.5|1058.5|1042.5|1058.24|1042.24|4
1643311790000|2022-01-27 19:29:50|1058.3|1042.3|1058.27|1042.27|1058.3|1042.3|1058.26|1042.26|3
1643311800000|2022-01-27 19:30:00|1057.65|1041.65|1057.6|1041.6|1057.65|1041.65|1057.5|1041.5|3
1643311810000|2022-01-27 19:30:10|1057.65|1041.65|1058.05|1042.05|1058.05|1042.05|1057.65|1041.65|5
1643311820000|2022-01-27 19:30:20|1058.27|1042.27|1058.5|1042.5|1058.5|1042.5|1058.27|1042.27|3
1643311830000|2022-01-27 19:30:30|1058.6|1042.6|1059.45|1043.45|1059.45|1043.45|1058.6|1042.6|5
1643311840000|2022-01-27 19:30:40|1059.5|1043.5|1059.5|1043.5|1059.5|1043.5|1059.5|1043.5|1
1643311850000|2022-01-27 19:30:50|1059.88|1043.88|1060.27|1044.27|1060.27|1044.27|1059.88|1043.88|2
1643311860000|2022-01-27 19:31:00|1060.36|1044.36|1060.5|1044.5|1060.5|1044.5|1060.06|1044.06|6
1643311870000|2022-01-27 19:31:10|1060.55|1044.55|1061.38|1045.38|1061.38|1045.38|1060.55|1044.55|7
1643311880000|2022-01-27 19:31:20|1061.39|1045.39|1061.27|1045.27|1061.39|1045.39|1061.27|1045.27|4
1643311890000|2022-01-27 19:31:30|1061.37|1045.37|1060.69|1044.69|1061.38|1045.38|1060.69|1044.69|6
1643311910000|2022-01-27 19:31:50|1060.65|1044.65|1060.65|1044.65|1060.65|1044.65|1060.65|1044.65|1
1643311930000|2022-01-27 19:32:10|1060.5|1044.5|1060|1044|1060.5|1044.5|1060|1044|2
1643311940000|2022-01-27 19:32:20|1059|1043|1059.19|1043.19|1059.19|1043.19|1059|1043|3
1643311950000|2022-01-27 19:32:30|1059.5|1043.5|1059.17|1043.17|1059.5|1043.5|1059.17|1043.17|4
1643311960000|2022-01-27 19:32:40|1059.24|1043.24|1059.17|1043.17|1059.24|1043.24|1059.17|1043.17|2
1643311970000|2022-01-27 19:32:50|1058.5|1042.5|1057.09|1041.09|1058.5|1042.5|1057.09|1041.09|6
1643311980000|2022-01-27 19:33:00|1057.06|1041.06|1057|1041|1057.06|1041.06|1057|1041|2
1643311990000|2022-01-27 19:33:10|1057.05|1041.05|1057.05|1041.05|1057.05|1041.05|1057.05|1041.05|1
1643312000000|2022-01-27 19:33:20|1056.5|1040.5|1055.97|1039.97|1056.5|1040.5|1055.97|1039.97|4
1643312010000|2022-01-27 19:33:30|1055.5|1039.5|1054.65|1038.65|1055.5|1039.5|1054.65|1038.65|3
1643312020000|2022-01-27 19:33:40|1054.5|1038.5|1054.5|1038.5|1054.5|1038.5|1054.5|1038.5|1
1643312030000|2022-01-27 19:33:50|1054.13|1038.13|1053.65|1037.65|1054.2|1038.2|1053.5|1037.5|8
1643312040000|2022-01-27 19:34:00|1054|1038|1053.5|1037.5|1054.25|1038.25|1053.5|1037.5|7
1643312050000|2022-01-27 19:34:10|1053.25|1037.25|1052.5|1036.5|1053.25|1037.25|1052.5|1036.5|3
1643312060000|2022-01-27 19:34:20|1052.25|1036.25|1050.14|1034.14|1052.25|1036.25|1050.14|1034.14|7
1643312070000|2022-01-27 19:34:30|1049.55|1033.55|1049.5|1033.5|1050|1034|1048.85|1032.85|7
1643312080000|2022-01-27 19:34:40|1049.18|1033.18|1048.5|1032.5|1049.2|1033.2|1048.5|1032.5|7
1643312090000|2022-01-27 19:34:50|1048|1032|1047.09|1031.09|1048|1032|1047.09|1031.09|5
1643312100000|2022-01-27 19:35:00|1046.84|1030.84|1046.5|1030.5|1047|1031|1046.5|1030.5|6
1643312110000|2022-01-27 19:35:10|1046.88|1030.88|1049.1|1033.1|1049.1|1033.1|1046.88|1030.88|12
1643312120000|2022-01-27 19:35:20|1049.18|1033.18|1049.85|1033.85|1050.35|1034.35|1048.93|1032.93|11
1643312130000|2022-01-27 19:35:30|1049.73|1033.73|1049.39|1033.39|1049.73|1033.73|1049.04|1033.04|6
1643312140000|2022-01-27 19:35:40|1049.5|1033.5|1048.2|1032.2|1049.5|1033.5|1048.2|1032.2|12
1643312150000|2022-01-27 19:35:50|1047.72|1031.72|1047.25|1031.25|1047.72|1031.72|1047.25|1031.25|6
1643312160000|2022-01-27 19:36:00|1047.5|1031.5|1047.53|1031.53|1047.53|1031.53|1047.1|1031.1|4
1643312170000|2022-01-27 19:36:10|1047.65|1031.65|1047.47|1031.47|1047.81|1031.81|1047.47|1031.47|4
1643312180000|2022-01-27 19:36:20|1047.5|1031.5|1047.5|1031.5|1047.5|1031.5|1046.5|1030.5|8
1643312190000|2022-01-27 19:36:30|1047.53|1031.53|1047.53|1031.53|1048.25|1032.25|1047.53|1031.53|6
1643312200000|2022-01-27 19:36:40|1047.48|1031.48|1047.52|1031.52|1047.53|1031.53|1047.48|1031.48|5
1643312210000|2022-01-27 19:36:50|1047.53|1031.53|1047.5|1031.5|1047.53|1031.53|1047.5|1031.5|5
1643312220000|2022-01-27 19:37:00|1047.15|1031.15|1047.5|1031.5|1047.5|1031.5|1047.15|1031.15|2
1643312230000|2022-01-27 19:37:10|1046.8|1030.8|1046.35|1030.35|1047.5|1031.5|1046.35|1030.35|8
1643312240000|2022-01-27 19:37:20|1046.5|1030.5|1047|1031|1047|1031|1046.5|1030.5|2
1643312260000|2022-01-27 19:37:40|1047.3|1031.3|1047.3|1031.3|1047.3|1031.3|1047|1031|3
1643312270000|2022-01-27 19:37:50|1047.33|1031.33|1046.5|1030.5|1047.33|1031.33|1046.3|1030.3|7
1643312280000|2022-01-27 19:38:00|1046.05|1030.05|1045.5|1029.5|1046.05|1030.05|1045.5|1029.5|4
1643312300000|2022-01-27 19:38:20|1045.42|1029.42|1045.3|1029.3|1045.42|1029.42|1045.2|1029.2|7
1643312310000|2022-01-27 19:38:30|1045.16|1029.16|1045.29|1029.29|1045.29|1029.29|1045.16|1029.16|5
1643312320000|2022-01-27 19:38:40|1045.5|1029.5|1045.5|1029.5|1045.5|1029.5|1045.5|1029.5|1
1643312330000|2022-01-27 19:38:50|1045.36|1029.36|1044.7|1028.7|1045.5|1029.5|1044.7|1028.7|9
1643312340000|2022-01-27 19:39:00|1044.91|1028.91|1045|1029|1045|1029|1044.91|1028.91|2
1643312350000|2022-01-27 19:39:10|1045.11|1029.11|1045.12|1029.12|1045.12|1029.12|1045.11|1029.11|2
1643312360000|2022-01-27 19:39:20|1045.31|1029.31|1045.21|1029.21|1045.5|1029.5|1045.21|1029.21|5
1643312370000|2022-01-27 19:39:30|1045.22|1029.22|1045.21|1029.21|1045.4|1029.4|1045.21|1029.21|8
1643312380000|2022-01-27 19:39:40|1045.5|1029.5|1046.13|1030.13|1046.13|1030.13|1045.5|1029.5|7
1643312390000|2022-01-27 19:39:50|1046.5|1030.5|1046.5|1030.5|1046.5|1030.5|1046.5|1030.5|1
1643312400000|2022-01-27 19:40:00|1046.13|1030.13|1048.33|1032.33|1048.33|1032.33|1045.98|1029.98|13
1643312410000|2022-01-27 19:40:10|1048.5|1032.5|1048.5|1032.5|1048.5|1032.5|1048.5|1032.5|1
1643312420000|2022-01-27 19:40:20|1048.95|1032.95|1049.5|1033.5|1049.5|1033.5|1048.95|1032.95|5
1643312430000|2022-01-27 19:40:30|1049.23|1033.23|1048.5|1032.5|1049.5|1033.5|1048.5|1032.5|9
1643312440000|2022-01-27 19:40:40|1048.43|1032.43|1048.4|1032.4|1048.43|1032.43|1048.03|1032.03|3
1643312450000|2022-01-27 19:40:50|1048.5|1032.5|1048.4|1032.4|1048.5|1032.5|1048.4|1032.4|2
1643312460000|2022-01-27 19:41:00|1048.5|1032.5|1048.56|1032.56|1048.59|1032.59|1048.5|1032.5|3
1643312470000|2022-01-27 19:41:10|1048.5|1032.5|1048.18|1032.18|1048.5|1032.5|1048.18|1032.18|9
1643312480000|2022-01-27 19:41:20|1048.38|1032.38|1048.5|1032.5|1048.5|1032.5|1048.38|1032.38|3
1643312500000|2022-01-27 19:41:40|1048.52|1032.52|1048.5|1032.5|1048.52|1032.52|1048.5|1032.5|2
1643312510000|2022-01-27 19:41:50|1048.6|1032.6|1049.56|1033.56|1049.56|1033.56|1048.6|1032.6|5
1643312520000|2022-01-27 19:42:00|1049.71|1033.71|1050.5|1034.5|1050.5|1034.5|1049.71|1033.71|8
1643312530000|2022-01-27 19:42:10|1050.58|1034.58|1050.15|1034.15|1050.58|1034.58|1050.15|1034.15|4
1643312540000|2022-01-27 19:42:20|1050.06|1034.06|1049.25|1033.25|1050.06|1034.06|1049.25|1033.25|5
1643312550000|2022-01-27 19:42:30|1048.65|1032.65|1048.65|1032.65|1048.65|1032.65|1048.65|1032.65|1
1643312570000|2022-01-27 19:42:50|1048.48|1032.48|1046.51|1030.51|1048.48|1032.48|1046.51|1030.51|9
1643312580000|2022-01-27 19:43:00|1046.36|1030.36|1047.3|1031.3|1047.3|1031.3|1046|1030|8
1643312590000|2022-01-27 19:43:10|1047.31|1031.31|1047.5|1031.5|1047.5|1031.5|1046.79|1030.79|10
1643312600000|2022-01-27 19:43:20|1047.58|1031.58|1049.27|1033.27|1049.5|1033.5|1047.58|1031.58|11
1643312610000|2022-01-27 19:43:30|1049|1033|1048.39|1032.39|1049|1033|1048.39|1032.39|3
1643312620000|2022-01-27 19:43:40|1048.3|1032.3|1051.7|1035.7|1051.73|1035.73|1048.01|1032.01|14
1643312630000|2022-01-27 19:43:50|1051.73|1035.73|1053.17|1037.17|1053.17|1037.17|1051.73|1035.73|12
1643312640000|2022-01-27 19:44:00|1052.65|1036.65|1052.6|1036.6|1052.65|1036.65|1052.5|1036.5|5
1643312650000|2022-01-27 19:44:10|1052.5|1036.5|1052.5|1036.5|1052.5|1036.5|1052.25|1036.25|4
1643312660000|2022-01-27 19:44:20|1052.45|1036.45|1050.86|1034.86|1052.45|1036.45|1050.86|1034.86|5
1643312670000|2022-01-27 19:44:30|1050.83|1034.83|1050.5|1034.5|1050.83|1034.83|1050.19|1034.19|13
1643312680000|2022-01-27 19:44:40|1050.43|1034.43|1050.28|1034.28|1050.5|1034.5|1050.28|1034.28|7
1643312690000|2022-01-27 19:44:50|1050.22|1034.22|1052.23|1036.23|1052.23|1036.23|1050.22|1034.22|11
1643312700000|2022-01-27 19:45:00|1052.73|1036.73|1055.28|1039.28|1055.98|1039.98|1052.73|1036.73|19
1643312710000|2022-01-27 19:45:10|1055.68|1039.68|1055|1039|1056.05|1040.05|1055|1039|7
1643312720000|2022-01-27 19:45:20|1054.45|1038.45|1056|1040|1056.13|1040.13|1054.45|1038.45|11
1643312730000|2022-01-27 19:45:30|1056.05|1040.05|1057.05|1041.05|1057.05|1041.05|1056.05|1040.05|9
1643312740000|2022-01-27 19:45:40|1057.2|1041.2|1057.39|1041.39|1057.39|1041.39|1056.59|1040.59|11
1643312750000|2022-01-27 19:45:50|1057.2|1041.2|1056|1040|1057.2|1041.2|1056|1040|8
1643312760000|2022-01-27 19:46:00|1056.4|1040.4|1055.88|1039.88|1056.4|1040.4|1055.52|1039.52|10
1643312770000|2022-01-27 19:46:10|1056.1|1040.1|1056.42|1040.42|1056.42|1040.42|1056.1|1040.1|2
1643312780000|2022-01-27 19:46:20|1056.44|1040.44|1056.48|1040.48|1056.48|1040.48|1056.42|1040.42|8
1643312790000|2022-01-27 19:46:30|1056.42|1040.42|1056.42|1040.42|1057|1041|1056.42|1040.42|8
1643312800000|2022-01-27 19:46:40|1056.44|1040.44|1056.42|1040.42|1056.44|1040.44|1056.42|1040.42|4
1643312810000|2022-01-27 19:46:50|1056.02|1040.02|1056.02|1040.02|1056.02|1040.02|1056.02|1040.02|1
1643312820000|2022-01-27 19:47:00|1055.92|1039.92|1055|1039|1055.92|1039.92|1055|1039|4
1643312830000|2022-01-27 19:47:10|1054.5|1038.5|1054.18|1038.18|1054.5|1038.5|1053.68|1037.68|6
1643312840000|2022-01-27 19:47:20|1054|1038|1054.6|1038.6|1055.5|1039.5|1054|1038|18
1643312850000|2022-01-27 19:47:30|1054.67|1038.67|1055|1039|1055|1039|1054.6|1038.6|3
1643312870000|2022-01-27 19:47:50|1054.5|1038.5|1054.5|1038.5|1054.5|1038.5|1054.5|1038.5|1
1643312880000|2022-01-27 19:48:00|1054.4|1038.4|1054.07|1038.07|1054.5|1038.5|1053.85|1037.85|8
1643312890000|2022-01-27 19:48:10|1054|1038|1053.5|1037.5|1054|1038|1053.5|1037.5|2
1643312910000|2022-01-27 19:48:30|1053.42|1037.42|1052.78|1036.78|1053.42|1037.42|1052.78|1036.78|5
1643312920000|2022-01-27 19:48:40|1052.65|1036.65|1051.31|1035.31|1052.65|1036.65|1051.18|1035.18|14
1643312930000|2022-01-27 19:48:50|1051.4|1035.4|1050.79|1034.79|1051.5|1035.5|1050.5|1034.5|7
1643312940000|2022-01-27 19:49:00|1051.06|1035.06|1051.42|1035.42|1051.64|1035.64|1050.85|1034.85|10
1643312950000|2022-01-27 19:49:10|1051.52|1035.52|1051.75|1035.75|1051.75|1035.75|1051.5|1035.5|3
1643312960000|2022-01-27 19:49:20|1051.5|1035.5|1051.24|1035.24|1051.93|1035.93|1051.23|1035.23|9
1643312970000|2022-01-27 19:49:30|1051.23|1035.23|1051.23|1035.23|1051.5|1035.5|1051.13|1035.13|8
1643312980000|2022-01-27 19:49:40|1051.58|1035.58|1053.5|1037.5|1053.5|1037.5|1051.52|1035.52|16
1643312990000|2022-01-27 19:49:50|1053.46|1037.46|1053.45|1037.45|1053.47|1037.47|1053.12|1037.12|9
1643313000000|2022-01-27 19:50:00|1053.26|1037.26|1053|1037|1053.26|1037.26|1053|1037|4
1643313020000|2022-01-27 19:50:20|1052.5|1036.5|1053.3|1037.3|1053.3|1037.3|1052.5|1036.5|8
1643313040000|2022-01-27 19:50:40|1053.07|1037.07|1053.07|1037.07|1053.07|1037.07|1053.07|1037.07|1
1643313050000|2022-01-27 19:50:50|1053.4|1037.4|1053.4|1037.4|1053.4|1037.4|1052.95|1036.95|3
1643313060000|2022-01-27 19:51:00|1052.5|1036.5|1051.89|1035.89|1052.79|1036.79|1051.61|1035.61|11
1643313070000|2022-01-27 19:51:10|1052.11|1036.11|1051.61|1035.61|1052.11|1036.11|1051.61|1035.61|2
1643313080000|2022-01-27 19:51:20|1052.01|1036.01|1051.61|1035.61|1052.01|1036.01|1051.61|1035.61|2
1643313090000|2022-01-27 19:51:30|1052.11|1036.11|1051.5|1035.5|1052.15|1036.15|1051.5|1035.5|5
1643313100000|2022-01-27 19:51:40|1052|1036|1051.47|1035.47|1052|1036|1051.47|1035.47|3
1643313110000|2022-01-27 19:51:50|1051.48|1035.48|1050.6|1034.6|1051.5|1035.5|1050.6|1034.6|10
1643313120000|2022-01-27 19:52:00|1050.5|1034.5|1050.75|1034.75|1050.75|1034.75|1050.5|1034.5|2
1643313130000|2022-01-27 19:52:10|1051|1035|1051.82|1035.82|1051.9|1035.9|1051|1035|13
1643313140000|2022-01-27 19:52:20|1052.15|1036.15|1051.55|1035.55|1052.15|1036.15|1051.55|1035.55|3
1643313150000|2022-01-27 19:52:30|1051.45|1035.45|1050.7|1034.7|1051.45|1035.45|1050.7|1034.7|2
1643313160000|2022-01-27 19:52:40|1050.5|1034.5|1050.58|1034.58|1050.8|1034.8|1050.5|1034.5|4
1643313180000|2022-01-27 19:53:00|1050.8|1034.8|1050.62|1034.62|1050.92|1034.92|1050.62|1034.62|5
1643313190000|2022-01-27 19:53:10|1050.66|1034.66|1050.5|1034.5|1050.66|1034.66|1050.5|1034.5|3
1643313200000|2022-01-27 19:53:20|1049.85|1033.85|1049.71|1033.71|1049.85|1033.85|1049.6|1033.6|5
1643313210000|2022-01-27 19:53:30|1049.6|1033.6|1049.54|1033.54|1049.6|1033.6|1049.54|1033.54|2
1643313220000|2022-01-27 19:53:40|1049.44|1033.44|1049.25|1033.25|1049.5|1033.5|1049.14|1033.14|9
1643313230000|2022-01-27 19:53:50|1048.9|1032.9|1049.25|1033.25|1049.25|1033.25|1048.9|1032.9|2
1643313240000|2022-01-27 19:54:00|1049.5|1033.5|1049.5|1033.5|1049.5|1033.5|1049.5|1033.5|1
1643313250000|2022-01-27 19:54:10|1049.51|1033.51|1048.88|1032.88|1049.52|1033.52|1048.8|1032.8|7
1643313260000|2022-01-27 19:54:20|1048.89|1032.89|1048.5|1032.5|1048.89|1032.89|1048.45|1032.45|6
1643313280000|2022-01-27 19:54:40|1048.7|1032.7|1049.3|1033.3|1049.38|1033.38|1048.7|1032.7|5
1643313290000|2022-01-27 19:54:50|1048.92|1032.92|1049.18|1033.18|1049.19|1033.19|1048.92|1032.92|7
1643313300000|2022-01-27 19:55:00|1049.03|1033.03|1048.43|1032.43|1049.03|1033.03|1048.43|1032.43|6
1643313310000|2022-01-27 19:55:10|1048.34|1032.34|1048.34|1032.34|1048.34|1032.34|1048.34|1032.34|1
1643313320000|2022-01-27 19:55:20|1048.11|1032.11|1048.09|1032.09|1048.11|1032.11|1047.64|1031.64|3
1643313330000|2022-01-27 19:55:30|1048.55|1032.55|1048.31|1032.31|1048.55|1032.55|1048.31|1032.31|3
1643313340000|2022-01-27 19:55:40|1048.5|1032.5|1046.79|1030.79|1048.5|1032.5|1046.79|1030.79|5
1643313350000|2022-01-27 19:55:50|1047.09|1031.09|1046.6|1030.6|1047.15|1031.15|1046.59|1030.59|6
1643313360000|2022-01-27 19:56:00|1046.68|1030.68|1046.6|1030.6|1046.68|1030.68|1046.6|1030.6|2
1643313370000|2022-01-27 19:56:10|1046.5|1030.5|1046.5|1030.5|1046.5|1030.5|1046.5|1030.5|1
1643313380000|2022-01-27 19:56:20|1046.55|1030.55|1047.5|1031.5|1047.5|1031.5|1046.55|1030.55|6
1643313390000|2022-01-27 19:56:30|1047.75|1031.75|1047.95|1031.95|1048.46|1032.46|1047.75|1031.75|10
1643313410000|2022-01-27 19:56:50|1048.15|1032.15|1048.15|1032.15|1048.26|1032.26|1048.06|1032.06|6
1643313420000|2022-01-27 19:57:00|1048.4|1032.4|1048.4|1032.4|1048.4|1032.4|1048.4|1032.4|1
1643313430000|2022-01-27 19:57:10|1048.52|1032.52|1048.8|1032.8|1048.8|1032.8|1048.52|1032.52|2
1643313440000|2022-01-27 19:57:20|1048.95|1032.95|1049.3|1033.3|1049.3|1033.3|1048.95|1032.95|5
1643313450000|2022-01-27 19:57:30|1049.35|1033.35|1049.35|1033.35|1049.35|1033.35|1049.35|1033.35|1
1643313460000|2022-01-27 19:57:40|1049.5|1033.5|1049.38|1033.38|1049.5|1033.5|1049.3|1033.3|7
1643313470000|2022-01-27 19:57:50|1049.48|1033.48|1049.5|1033.5|1049.5|1033.5|1049.4|1033.4|3
1643313480000|2022-01-27 19:58:00|1049.25|1033.25|1049.19|1033.19|1049.25|1033.25|1049|1033|4
1643313490000|2022-01-27 19:58:10|1049.13|1033.13|1049.14|1033.14|1049.14|1033.14|1049.13|1033.13|2
1643313500000|2022-01-27 19:58:20|1049.25|1033.25|1050.3|1034.3|1050.54|1034.54|1049.25|1033.25|14
1643313510000|2022-01-27 19:58:30|1050.5|1034.5|1049.5|1033.5|1050.5|1034.5|1049.5|1033.5|7
1643313530000|2022-01-27 19:58:50|1048.74|1032.74|1049.19|1033.19|1049.36|1033.36|1048.74|1032.74|4
1643313540000|2022-01-27 19:59:00|1049.08|1033.08|1048.5|1032.5|1049.08|1033.08|1048.5|1032.5|4
1643313550000|2022-01-27 19:59:10|1048.57|1032.57|1048.5|1032.5|1048.57|1032.57|1048.5|1032.5|2
1643313560000|2022-01-27 19:59:20|1048.25|1032.25|1048.25|1032.25|1048.25|1032.25|1048.25|1032.25|1
1643313580000|2022-01-27 19:59:40|1048.19|1032.19|1048.19|1032.19|1048.19|1032.19|1048.19|1032.19|1
1643313590000|2022-01-27 19:59:50|1048.26|1032.26|1048.09|1032.09|1048.26|1032.26|1048.09|1032.09|2
1643313600000|2022-01-27 20:00:00|1048.2|1032.2|1051.45|1035.45|1051.45|1035.45|1048.2|1032.2|17
1643313610000|2022-01-27 20:00:10|1051.56|1035.56|1051.08|1035.08|1052.04|1036.04|1051.08|1035.08|12
1643313620000|2022-01-27 20:00:20|1051.06|1035.06|1050.74|1034.74|1051.07|1035.07|1050.5|1034.5|10
1643313630000|2022-01-27 20:00:30|1050.5|1034.5|1050.75|1034.75|1050.75|1034.75|1050.09|1034.09|12
1643313640000|2022-01-27 20:00:40|1051|1035|1051.31|1035.31|1051.5|1035.5|1050.84|1034.84|15
1643313650000|2022-01-27 20:00:50|1051.4|1035.4|1051.33|1035.33|1051.5|1035.5|1051.1|1035.1|8
1643313660000|2022-01-27 20:01:00|1051.45|1035.45|1051.33|1035.33|1051.45|1035.45|1051.1|1035.1|4
1643313670000|2022-01-27 20:01:10|1051.32|1035.32|1052.12|1036.12|1052.45|1036.45|1051.32|1035.32|13
1643313680000|2022-01-27 20:01:20|1052.13|1036.13|1052.1|1036.1|1052.38|1036.38|1052.1|1036.1|3
1643313690000|2022-01-27 20:01:30|1052.25|1036.25|1052.46|1036.46|1052.46|1036.46|1052.24|1036.24|8
1643313700000|2022-01-27 20:01:40|1052.96|1036.96|1053.5|1037.5|1053.5|1037.5|1052.72|1036.72|8
1643313710000|2022-01-27 20:01:50|1053.75|1037.75|1053.5|1037.5|1053.75|1037.75|1053.02|1037.02|9
1643313720000|2022-01-27 20:02:00|1053.48|1037.48|1055.22|1039.22|1055.22|1039.22|1053.44|1037.44|11
1643313730000|2022-01-27 20:02:10|1055.47|1039.47|1054.15|1038.15|1055.97|1039.97|1054.15|1038.15|14
1643313740000|2022-01-27 20:02:20|1054.13|1038.13|1053.36|1037.36|1054.13|1038.13|1053.25|1037.25|8
1643313750000|2022-01-27 20:02:30|1053.5|1037.5|1054.4|1038.4|1054.4|1038.4|1053.5|1037.5|6
1643313760000|2022-01-27 20:02:40|1054.13|1038.13|1053.9|1037.9|1054.3|1038.3|1053.9|1037.9|9
1643313770000|2022-01-27 20:02:50|1053.5|1037.5|1053.5|1037.5|1053.5|1037.5|1053.5|1037.5|1
1643313780000|2022-01-27 20:03:00|1053.45|1037.45|1053.34|1037.34|1053.45|1037.45|1053.34|1037.34|2
1643313790000|2022-01-27 20:03:10|1053.5|1037.5|1054.4|1038.4|1054.4|1038.4|1053.5|1037.5|3
1643313800000|2022-01-27 20:03:20|1053.9|1037.9|1053.75|1037.75|1053.9|1037.9|1053.75|1037.75|2
1643313810000|2022-01-27 20:03:30|1053.5|1037.5|1053.13|1037.13|1053.5|1037.5|1053|1037|10
1643313830000|2022-01-27 20:03:50|1052.91|1036.91|1053.47|1037.47|1053.47|1037.47|1052.75|1036.75|8
1643313840000|2022-01-27 20:04:00|1053.48|1037.48|1054.15|1038.15|1054.25|1038.25|1053.48|1037.48|7
1643313850000|2022-01-27 20:04:10|1053.9|1037.9|1053.25|1037.25|1053.9|1037.9|1053.25|1037.25|9
1643313860000|2022-01-27 20:04:20|1052.75|1036.75|1052.75|1036.75|1052.75|1036.75|1052.75|1036.75|1
1643313870000|2022-01-27 20:04:30|1052|1036|1051.12|1035.12|1052|1036|1051|1035|4
1643313880000|2022-01-27 20:04:40|1050.87|1034.87|1050.8|1034.8|1051.05|1035.05|1050.8|1034.8|3
1643313890000|2022-01-27 20:04:50|1050.75|1034.75|1050.75|1034.75|1050.75|1034.75|1050.75|1034.75|1
1643313900000|2022-01-27 20:05:00|1050.5|1034.5|1049.65|1033.65|1050.5|1034.5|1049.53|1033.53|7
1643313910000|2022-01-27 20:05:10|1049.5|1033.5|1050.5|1034.5|1050.5|1034.5|1049.5|1033.5|4
1643313920000|2022-01-27 20:05:20|1050.81|1034.81|1051|1035|1051.11|1035.11|1050.81|1034.81|3
1643313930000|2022-01-27 20:05:30|1051.05|1035.05|1050|1034|1051.1|1035.1|1050|1034|7
1643313940000|2022-01-27 20:05:40|1049.5|1033.5|1049.13|1033.13|1049.5|1033.5|1048.56|1032.56|11
1643313950000|2022-01-27 20:05:50|1049.2|1033.2|1049.7|1033.7|1049.8|1033.8|1049.2|1033.2|8
1643313960000|2022-01-27 20:06:00|1049.61|1033.61|1049.79|1033.79|1049.79|1033.79|1049.35|1033.35|5
1643313970000|2022-01-27 20:06:10|1049.5|1033.5|1050|1034|1050|1034|1049.5|1033.5|6
1643313980000|2022-01-27 20:06:20|1050.12|1034.12|1050.74|1034.74|1051.29|1035.29|1050|1034|16
1643313990000|2022-01-27 20:06:30|1050.82|1034.82|1051|1035|1051|1035|1050.74|1034.74|5
1643314000000|2022-01-27 20:06:40|1050.86|1034.86|1051.15|1035.15|1051.26|1035.26|1050.86|1034.86|4
1643314010000|2022-01-27 20:06:50|1051.16|1035.16|1051.13|1035.13|1051.25|1035.25|1050.89|1034.89|7
1643314020000|2022-01-27 20:07:00|1051.29|1035.29|1051.5|1035.5|1051.93|1035.93|1051.29|1035.29|4
1643314030000|2022-01-27 20:07:10|1051.9|1035.9|1052.19|1036.19|1052.25|1036.25|1051.9|1035.9|4
1643314040000|2022-01-27 20:07:20|1052.5|1036.5|1053.3|1037.3|1053.5|1037.5|1052.5|1036.5|6
1643314050000|2022-01-27 20:07:30|1053.45|1037.45|1052.5|1036.5|1053.45|1037.45|1052.29|1036.29|7
1643314070000|2022-01-27 20:07:50|1051.5|1035.5|1051.5|1035.5|1051.5|1035.5|1051.5|1035.5|1
1643314080000|2022-01-27 20:08:00|1051.72|1035.72|1051.5|1035.5|1051.72|1035.72|1051.5|1035.5|2
1643314090000|2022-01-27 20:08:10|1051.35|1035.35|1051.13|1035.13|1051.5|1035.5|1051.13|1035.13|5
1643314100000|2022-01-27 20:08:20|1051.11|1035.11|1052.58|1036.58|1052.58|1036.58|1051|1035|18
1643314110000|2022-01-27 20:08:30|1052.5|1036.5|1053.75|1037.75|1053.75|1037.75|1052.5|1036.5|11
1643314120000|2022-01-27 20:08:40|1053.95|1037.95|1053|1037|1053.95|1037.95|1053|1037|7
1643314130000|2022-01-27 20:08:50|1053.25|1037.25|1052.5|1036.5|1053.5|1037.5|1052.5|1036.5|4
1643314150000|2022-01-27 20:09:10|1052.19|1036.19|1050.5|1034.5|1052.19|1036.19|1050.5|1034.5|6
1643314170000|2022-01-27 20:09:30|1050.58|1034.58|1050.58|1034.58|1050.58|1034.58|1050.58|1034.58|1
1643314180000|2022-01-27 20:09:40|1050.5|1034.5|1049.77|1033.77|1050.5|1034.5|1049.77|1033.77|4
1643314190000|2022-01-27 20:09:50|1049.45|1033.45|1049.89|1033.89|1049.89|1033.89|1049.45|1033.45|6
1643314200000|2022-01-27 20:10:00|1050.33|1034.33|1050.52|1034.52|1050.52|1034.52|1050.33|1034.33|4
1643314210000|2022-01-27 20:10:10|1050.53|1034.53|1051.26|1035.26|1051.4|1035.4|1050.53|1034.53|4
1643314220000|2022-01-27 20:10:20|1051.45|1035.45|1051|1035|1051.45|1035.45|1051|1035|2
1643314230000|2022-01-27 20:10:30|1050.5|1034.5|1049.7|1033.7|1050.5|1034.5|1049.7|1033.7|3
1643314240000|2022-01-27 20:10:40|1049.5|1033.5|1049.25|1033.25|1049.5|1033.5|1048.75|1032.75|4
1643314250000|2022-01-27 20:10:50|1049.4|1033.4|1048.5|1032.5|1049.4|1033.4|1048.5|1032.5|7
1643314260000|2022-01-27 20:11:00|1049|1033|1048.63|1032.63|1049|1033|1048.5|1032.5|4
1643314270000|2022-01-27 20:11:10|1048.53|1032.53|1048.1|1032.1|1048.53|1032.53|1048.09|1032.09|7
1643314280000|2022-01-27 20:11:20|1048.04|1032.04|1048.5|1032.5|1048.5|1032.5|1048.04|1032.04|6
1643314290000|2022-01-27 20:11:30|1048.6|1032.6|1048.65|1032.65|1048.65|1032.65|1048.5|1032.5|3
1643314300000|2022-01-27 20:11:40|1048.5|1032.5|1048.5|1032.5|1048.5|1032.5|1048.5|1032.5|1
1643314320000|2022-01-27 20:12:00|1048.4|1032.4|1048.47|1032.47|1048.47|1032.47|1048.4|1032.4|3
1643314330000|2022-01-27 20:12:10|1048.5|1032.5|1049.49|1033.49|1049.5|1033.5|1048.5|1032.5|6
1643314340000|2022-01-27 20:12:20|1049.9|1033.9|1049.5|1033.5|1049.9|1033.9|1049.5|1033.5|2
1643314360000|2022-01-27 20:12:40|1049.24|1033.24|1048.75|1032.75|1049.24|1033.24|1048.75|1032.75|6
1643314370000|2022-01-27 20:12:50|1048.67|1032.67|1047.76|1031.76|1048.75|1032.75|1047.76|1031.76|9
1643314380000|2022-01-27 20:13:00|1047.65|1031.65|1047|1031|1047.65|1031.65|1047|1031|5
1643314390000|2022-01-27 20:13:10|1046.5|1030.5|1046.5|1030.5|1046.5|1030.5|1046.5|1030.5|1
1643314400000|2022-01-27 20:13:20|1046.24|1030.24|1045.7|1029.7|1046.24|1030.24|1045.7|1029.7|2
1643314410000|2022-01-27 20:13:30|1045.55|1029.55|1044|1028|1045.55|1029.55|1044|1028|7
1643314420000|2022-01-27 20:13:40|1044.1|1028.1|1044|1028|1044.45|1028.45|1044|1028|8
1643314430000|2022-01-27 20:13:50|1043.5|1027.5|1043.1|1027.1|1043.5|1027.5|1043.1|1027.1|2
1643314440000|2022-01-27 20:14:00|1043.5|1027.5|1043.23|1027.23|1043.5|1027.5|1042.5|1026.5|12
1643314450000|2022-01-27 20:14:10|1043.09|1027.09|1041.83|1025.83|1043.35|1027.35|1041.83|1025.83|12
1643314460000|2022-01-27 20:14:20|1041.5|1025.5|1041.5|1025.5|1041.76|1025.76|1041.5|1025.5|3
1643314470000|2022-01-27 20:14:30|1041.33|1025.33|1040.5|1024.5|1041.5|1025.5|1040.5|1024.5|4
1643314480000|2022-01-27 20:14:40|1040.67|1024.67|1040.55|1024.55|1040.8|1024.8|1040.5|1024.5|4
1643314490000|2022-01-27 20:14:50|1040.5|1024.5|1041.32|1025.32|1041.33|1025.33|1040.5|1024.5|7
1643314500000|2022-01-27 20:15:00|1041.45|1025.45|1042.26|1026.26|1042.26|1026.26|1041.45|1025.45|9
1643314510000|2022-01-27 20:15:10|1042.45|1026.45|1041|1025|1042.45|1026.45|1041|1025|6
1643314520000|2022-01-27 20:15:20|1040.37|1024.37|1039.5|1023.5|1040.37|1024.37|1039.5|1023.5|5
1643314530000|2022-01-27 20:15:30|1039.9|1023.9|1038.9|1022.9|1039.9|1023.9|1038.9|1022.9|4
1643314540000|2022-01-27 20:15:40|1038.78|1022.78|1038.5|1022.5|1038.78|1022.78|1038.5|1022.5|2
1643314560000|2022-01-27 20:16:00|1038.42|1022.42|1037.92|1021.92|1038.42|1022.42|1037.92|1021.92|7
1643314570000|2022-01-27 20:16:10|1037.6|1021.6|1037|1021|1037.6|1021.6|1037|1021|8
1643314580000|2022-01-27 20:16:20|1036.5|1020.5|1036.21|1020.21|1036.5|1020.5|1035.91|1019.91|6
1643314590000|2022-01-27 20:16:30|1036.45|1020.45|1037|1021|1037.45|1021.45|1036.45|1020.45|9
1643314600000|2022-01-27 20:16:40|1036.5|1020.5|1035.5|1019.5|1036.5|1020.5|1035.5|1019.5|4
1643314610000|2022-01-27 20:16:50|1035.78|1019.78|1035.5|1019.5|1036.35|1020.35|1035.5|1019.5|7
1643314620000|2022-01-27 20:17:00|1035.14|1019.14|1035.5|1019.5|1035.66|1019.66|1035|1019|7
1643314630000|2022-01-27 20:17:10|1035.65|1019.65|1034.5|1018.5|1035.65|1019.65|1034.41|1018.41|8
1643314640000|2022-01-27 20:17:20|1034.17|1018.17|1034|1018|1034.57|1018.57|1033.88|1017.88|9
1643314650000|2022-01-27 20:17:30|1034.35|1018.35|1033.4|1017.4|1034.35|1018.35|1033.4|1017.4|4
1643314660000|2022-01-27 20:17:40|1033.5|1017.5|1033.5|1017.5|1033.77|1017.77|1033|1017|6
1643314670000|2022-01-27 20:17:50|1033.41|1017.41|1033.35|1017.35|1033.5|1017.5|1033|1017|11
1643314680000|2022-01-27 20:18:00|1033.48|1017.48|1033.87|1017.87|1034.12|1018.12|1033.35|1017.35|9
1643314690000|2022-01-27 20:18:10|1033.97|1017.97|1034.5|1018.5|1034.73|1018.73|1033.97|1017.97|5
1643314700000|2022-01-27 20:18:20|1034.2|1018.2|1033.1|1017.1|1034.2|1018.2|1033.1|1017.1|4
1643314710000|2022-01-27 20:18:30|1033|1017|1033.45|1017.45|1033.45|1017.45|1032.5|1016.5|5
1643314720000|2022-01-27 20:18:40|1033.57|1017.57|1033.5|1017.5|1033.65|1017.65|1033.5|1017.5|4
1643314730000|2022-01-27 20:18:50|1033.29|1017.29|1033|1017|1033.29|1017.29|1033|1017|2
1643314740000|2022-01-27 20:19:00|1033.18|1017.18|1033.3|1017.3|1033.42|1017.42|1033|1017|5
1643314750000|2022-01-27 20:19:10|1033.18|1017.18|1032.6|1016.6|1033.18|1017.18|1032.5|1016.5|10
1643314760000|2022-01-27 20:19:20|1032.5|1016.5|1032.05|1016.05|1032.5|1016.5|1032.05|1016.05|2
1643314770000|2022-01-27 20:19:30|1031.55|1015.55|1032.5|1016.5|1032.6|1016.6|1031.5|1015.5|12
1643314780000|2022-01-27 20:19:40|1032.43|1016.43|1034.5|1018.5|1034.5|1018.5|1032.43|1016.43|10
1643314790000|2022-01-27 20:19:50|1034.46|1018.46|1033.69|1017.69|1034.46|1018.46|1033.23|1017.23|14
1643314800000|2022-01-27 20:20:00|1034|1018|1033.5|1017.5|1034|1018|1033.5|1017.5|15
1643314810000|2022-01-27 20:20:10|1033.75|1017.75|1032.5|1016.5|1033.85|1017.85|1032.5|1016.5|12
1643314820000|2022-01-27 20:20:20|1032.2|1016.2|1032.08|1016.08|1032.2|1016.2|1031.78|1015.78|5
1643314830000|2022-01-27 20:20:30|1031.7|1015.7|1030.57|1014.57|1031.9|1015.9|1030.57|1014.57|8
1643314840000|2022-01-27 20:20:40|1030.5|1014.5|1030.7|1014.7|1030.7|1014.7|1030.5|1014.5|3
1643314850000|2022-01-27 20:20:50|1030.5|1014.5|1029.5|1013.5|1030.57|1014.57|1029.5|1013.5|12
1643314860000|2022-01-27 20:21:00|1029.67|1013.67|1030|1014|1030.07|1014.07|1029.5|1013.5|7
1643314870000|2022-01-27 20:21:10|1029.5|1013.5|1029.19|1013.19|1029.62|1013.62|1028.67|1012.67|10
1643314880000|2022-01-27 20:21:20|1029.17|1013.17|1027.5|1011.5|1029.17|1013.17|1027.5|1011.5|6
1643314890000|2022-01-27 20:21:30|1027.13|1011.13|1026.89|1010.89|1027.13|1011.13|1026.5|1010.5|12
1643314900000|2022-01-27 20:21:40|1027.24|1011.24|1026.23|1010.23|1027.24|1011.24|1026.23|1010.23|7
1643314910000|2022-01-27 20:21:50|1025.98|1009.98|1024.5|1008.5|1025.98|1009.98|1024.5|1008.5|6
1643314920000|2022-01-27 20:22:00|1024.35|1008.35|1024.4|1008.4|1024.4|1008.4|1024|1008|5
1643314930000|2022-01-27 20:22:10|1024.5|1008.5|1024.9|1008.9|1024.9|1008.9|1024.5|1008.5|5
1643314940000|2022-01-27 20:22:20|1025.5|1009.5|1024.71|1008.71|1025.5|1009.5|1024.71|1008.71|6
1643314950000|2022-01-27 20:22:30|1024.5|1008.5|1024|1008|1024.5|1008.5|1024|1008|2
1643314960000|2022-01-27 20:22:40|1023.68|1007.68|1023.35|1007.35|1023.68|1007.68|1023.27|1007.27|7
1643314970000|2022-01-27 20:22:50|1023.3|1007.3|1024.1|1008.1|1024.15|1008.15|1023.3|1007.3|6
1643314980000|2022-01-27 20:23:00|1023.5|1007.5|1023.19|1007.19|1023.5|1007.5|1022.94|1006.94|4
1643314990000|2022-01-27 20:23:10|1023.35|1007.35|1024.5|1008.5|1024.5|1008.5|1023.3|1007.3|6
1643315000000|2022-01-27 20:23:20|1024.9|1008.9|1024.55|1008.55|1024.9|1008.9|1024.5|1008.5|3
1643315010000|2022-01-27 20:23:30|1024.9|1008.9|1025.05|1009.05|1025.05|1009.05|1024.9|1008.9|2
1643315020000|2022-01-27 20:23:40|1025.25|1009.25|1024.5|1008.5|1025.25|1009.25|1024.5|1008.5|6
1643315030000|2022-01-27 20:23:50|1024.45|1008.45|1024.8|1008.8|1024.8|1008.8|1024.45|1008.45|4
1643315040000|2022-01-27 20:24:00|1024.5|1008.5|1024.8|1008.8|1024.8|1008.8|1024.5|1008.5|2
1643315050000|2022-01-27 20:24:10|1025.02|1009.02|1026.3|1010.3|1026.3|1010.3|1025.02|1009.02|5
1643315060000|2022-01-27 20:24:20|1026.23|1010.23|1025.73|1009.73|1026.24|1010.24|1025.6|1009.6|7
1643315070000|2022-01-27 20:24:30|1025.5|1009.5|1025.5|1009.5|1025.5|1009.5|1025.2|1009.2|8
1643315090000|2022-01-27 20:24:50|1025.69|1009.69|1027.5|1011.5|1027.5|1011.5|1025.69|1009.69|11
1643315100000|2022-01-27 20:25:00|1027.1|1011.1|1026.25|1010.25|1027.1|1011.1|1026.25|1010.25|4
1643315110000|2022-01-27 20:25:10|1026.5|1010.5|1027.5|1011.5|1028.3|1012.3|1026.5|1010.5|13
1643315120000|2022-01-27 20:25:20|1027.29|1011.29|1025.85|1009.85|1027.29|1011.29|1025.75|1009.75|13
1643315130000|2022-01-27 20:25:30|1025.91|1009.91|1025.88|1009.88|1026|1010|1025.88|1009.88|4
1643315140000|2022-01-27 20:25:40|1025.89|1009.89|1025.46|1009.46|1026.08|1010.08|1025.46|1009.46|6
1643315150000|2022-01-27 20:25:50|1024.75|1008.75|1024.5|1008.5|1024.75|1008.75|1024.5|1008.5|2
1643315160000|2022-01-27 20:26:00|1024.13|1008.13|1023.5|1007.5|1024.13|1008.13|1023.5|1007.5|3
1643315170000|2022-01-27 20:26:10|1023.54|1007.54|1024.5|1008.5|1024.5|1008.5|1023.54|1007.54|3
1643315180000|2022-01-27 20:26:20|1024.45|1008.45|1024.85|1008.85|1024.85|1008.85|1024.45|1008.45|4
1643315190000|2022-01-27 20:26:30|1025|1009|1025.14|1009.14|1025.14|1009.14|1024.75|1008.75|5
1643315200000|2022-01-27 20:26:40|1024.89|1008.89|1024.5|1008.5|1024.89|1008.89|1024.5|1008.5|2
1643315220000|2022-01-27 20:27:00|1024.45|1008.45|1024.08|1008.08|1024.45|1008.45|1024.08|1008.08|3
1643315230000|2022-01-27 20:27:10|1023.7|1007.7|1023.6|1007.6|1023.7|1007.7|1023.6|1007.6|2
1643315240000|2022-01-27 20:27:20|1024.11|1008.11|1024.88|1008.88|1024.88|1008.88|1024.11|1008.11|5
1643315250000|2022-01-27 20:27:30|1025.13|1009.13|1026.98|1010.98|1026.98|1010.98|1025.13|1009.13|9
1643315260000|2022-01-27 20:27:40|1027.2|1011.2|1026.7|1010.7|1027.82|1011.82|1026.7|1010.7|5
1643315270000|2022-01-27 20:27:50|1027|1011|1027.2|1011.2|1027.2|1011.2|1027|1011|2
1643315280000|2022-01-27 20:28:00|1026.75|1010.75|1026.75|1010.75|1026.75|1010.75|1026.75|1010.75|1
1643315290000|2022-01-27 20:28:10|1026.5|1010.5|1027|1011|1027|1011|1026.5|1010.5|2
1643315300000|2022-01-27 20:28:20|1026.88|1010.88|1026.5|1010.5|1027.15|1011.15|1026.5|1010.5|4
1643315330000|2022-01-27 20:28:50|1026.9|1010.9|1026.9|1010.9|1026.9|1010.9|1026.9|1010.9|1
1643315340000|2022-01-27 20:29:00|1027.4|1011.4|1027.5|1011.5|1027.5|1011.5|1027.4|1011.4|2
1643315350000|2022-01-27 20:29:10|1027.95|1011.95|1027.16|1011.16|1027.95|1011.95|1027.16|1011.16|4
1643315360000|2022-01-27 20:29:20|1026.86|1010.86|1026.41|1010.41|1026.86|1010.86|1026.41|1010.41|3
1643315370000|2022-01-27 20:29:30|1026|1010|1025.35|1009.35|1026|1010|1024.95|1008.95|5
1643315380000|2022-01-27 20:29:40|1025.01|1009.01|1024.11|1008.11|1025.01|1009.01|1024.11|1008.11|3
1643315390000|2022-01-27 20:29:50|1023.8|1007.8|1023.8|1007.8|1023.8|1007.8|1023.8|1007.8|1
1643315400000|2022-01-27 20:30:00|1023.65|1007.65|1024.24|1008.24|1024.24|1008.24|1023.25|1007.25|10
1643315410000|2022-01-27 20:30:10|1024.32|1008.32|1025.5|1009.5|1025.5|1009.5|1024.32|1008.32|4
1643315420000|2022-01-27 20:30:20|1025.31|1009.31|1024.55|1008.55|1025.31|1009.31|1024.55|1008.55|6
1643315430000|2022-01-27 20:30:30|1024.61|1008.61|1024.5|1008.5|1024.61|1008.61|1024.38|1008.38|5
1643315440000|2022-01-27 20:30:40|1024.61|1008.61|1024.61|1008.61|1024.61|1008.61|1024.61|1008.61|1
1643315450000|2022-01-27 20:30:50|1024.55|1008.55|1023.24|1007.24|1024.55|1008.55|1023.17|1007.17|6
1643315460000|2022-01-27 20:31:00|1023.5|1007.5|1022.15|1006.15|1023.5|1007.5|1022.15|1006.15|7
1643315470000|2022-01-27 20:31:10|1022.37|1006.37|1022|1006|1022.53|1006.53|1022|1006|6
1643315480000|2022-01-27 20:31:20|1021.5|1005.5|1021.5|1005.5|1021.5|1005.5|1021.5|1005.5|1
1643315490000|2022-01-27 20:31:30|1021.34|1005.34|1021.34|1005.34|1021.5|1005.5|1021.34|1005.34|3
1643315500000|2022-01-27 20:31:40|1021.12|1005.12|1020.8|1004.8|1021.12|1005.12|1020.5|1004.5|11
1643315510000|2022-01-27 20:31:50|1020.5|1004.5|1020.5|1004.5|1020.87|1004.87|1020.5|1004.5|5
1643315520000|2022-01-27 20:32:00|1020.68|1004.68|1020.5|1004.5|1020.88|1004.88|1020.4|1004.4|8
1643315530000|2022-01-27 20:32:10|1020.4|1004.4|1020.4|1004.4|1020.4|1004.4|1020.4|1004.4|1
1643315540000|2022-01-27 20:32:20|1020.41|1004.41|1021|1005|1021.11|1005.11|1020.25|1004.25|9
1643315560000|2022-01-27 20:32:40|1021.5|1005.5|1021.5|1005.5|1021.5|1005.5|1021.5|1005.5|1
1643315570000|2022-01-27 20:32:50|1021.37|1005.37|1021.5|1005.5|1021.5|1005.5|1021.2|1005.2|3
1643315580000|2022-01-27 20:33:00|1021.55|1005.55|1022.5|1006.5|1022.5|1006.5|1021.55|1005.55|3
1643315590000|2022-01-27 20:33:10|1022.55|1006.55|1022.55|1006.55|1022.55|1006.55|1022.55|1006.55|1
1643315600000|2022-01-27 20:33:20|1022.5|1006.5|1021.5|1005.5|1022.5|1006.5|1021.34|1005.34|6
1643315610000|2022-01-27 20:33:30|1020.97|1004.97|1020.08|1004.08|1020.97|1004.97|1020.08|1004.08|6
1643315620000|2022-01-27 20:33:40|1019.65|1003.65|1018.73|1002.73|1019.65|1003.65|1018.73|1002.73|7
1643315630000|2022-01-27 20:33:50|1018.55|1002.55|1018.6|1002.6|1019.16|1003.16|1018.55|1002.55|6
1643315640000|2022-01-27 20:34:00|1019|1003|1018.23|1002.23|1019.25|1003.25|1018.23|1002.23|12
1643315650000|2022-01-27 20:34:10|1018.36|1002.36|1017.6|1001.6|1018.36|1002.36|1017.6|1001.6|6
1643315660000|2022-01-27 20:34:20|1017.7|1001.7|1017.7|1001.7|1017.7|1001.7|1017.7|1001.7|1
1643315670000|2022-01-27 20:34:30|1017.95|1001.95|1018.23|1002.23|1018.35|1002.35|1017.73|1001.73|7
1643315680000|2022-01-27 20:34:40|1018.5|1002.5|1018.23|1002.23|1018.55|1002.55|1018.23|1002.23|8
1643315690000|2022-01-27 20:34:50|1017.93|1001.93|1017.88|1001.88|1017.93|1001.93|1017.88|1001.88|2
1643315700000|2022-01-27 20:35:00|1018.23|1002.23|1019|1003|1019|1003|1018.23|1002.23|7
1643315710000|2022-01-27 20:35:10|1019.5|1003.5|1020.55|1004.55|1020.55|1004.55|1019.5|1003.5|10
1643315720000|2022-01-27 20:35:20|1020.33|1004.33|1019.5|1003.5|1020.55|1004.55|1019.5|1003.5|4
1643315730000|2022-01-27 20:35:30|1019.2|1003.2|1018.43|1002.43|1019.2|1003.2|1018.43|1002.43|4
1643315740000|2022-01-27 20:35:40|1018.45|1002.45|1018.45|1002.45|1018.45|1002.45|1018.45|1002.45|1
1643315750000|2022-01-27 20:35:50|1018.5|1002.5|1018.43|1002.43|1018.5|1002.5|1018.14|1002.14|7
1643315760000|2022-01-27 20:36:00|1017.81|1001.81|1017.5|1001.5|1017.81|1001.81|1017.01|1001.01|8
1643315770000|2022-01-27 20:36:10|1017.62|1001.62|1018.5|1002.5|1018.5|1002.5|1017.62|1001.62|5
1643315780000|2022-01-27 20:36:20|1018.05|1002.05|1018.5|1002.5|1018.5|1002.5|1018.05|1002.05|2
1643315790000|2022-01-27 20:36:30|1018.35|1002.35|1016.5|1000.5|1018.35|1002.35|1016.5|1000.5|8
1643315800000|2022-01-27 20:36:40|1016.35|1000.35|1016|1000|1016.5|1000.5|1015.85|999.85|16
1643315810000|2022-01-27 20:36:50|1016.1|1000.1|1016|1000|1016.1|1000.1|1016|1000|2
1643315820000|2022-01-27 20:37:00|1015.55|999.55|1016.25|1000.25|1016.25|1000.25|1015.5|999.5|4
1643315830000|2022-01-27 20:37:10|1016|1000|1015.5|999.5|1016|1000|1015.5|999.5|2
1643315840000|2022-01-27 20:37:20|1015.33|999.33|1014.5|998.5|1015.33|999.33|1014.5|998.5|5
1643315850000|2022-01-27 20:37:30|1014.13|998.13|1013.5|997.5|1014.13|998.13|1013.5|997.5|4
1643315860000|2022-01-27 20:37:40|1013.62|997.62|1014|998|1014.25|998.25|1012.75|996.75|8
1643315870000|2022-01-27 20:37:50|1013.75|997.75|1014|998|1014|998|1013.5|997.5|3
1643315880000|2022-01-27 20:38:00|1014.5|998.5|1015.5|999.5|1015.5|999.5|1014.5|998.5|3
1643315890000|2022-01-27 20:38:10|1015.65|999.65|1016.06|1000.06|1016.06|1000.06|1015.18|999.18|16
1643315900000|2022-01-27 20:38:20|1016.5|1000.5|1016.5|1000.5|1016.5|1000.5|1016.5|1000.5|1
1643315910000|2022-01-27 20:38:30|1016.4|1000.4|1016.2|1000.2|1016.4|1000.4|1016.2|1000.2|2
1643315920000|2022-01-27 20:38:40|1015.73|999.73|1015.53|999.53|1015.73|999.73|1015.53|999.53|3
1643315930000|2022-01-27 20:38:50|1015.42|999.42|1015.3|999.3|1015.5|999.5|1015.3|999.3|5
1643315940000|2022-01-27 20:39:00|1014.62|998.62|1016|1000|1016.4|1000.4|1014.5|998.5|9
1643315950000|2022-01-27 20:39:10|1015.9|999.9|1016.8|1000.8|1016.8|1000.8|1015.9|999.9|4
1643315960000|2022-01-27 20:39:20|1016.94|1000.94|1016.5|1000.5|1017.44|1001.44|1016.5|1000.5|6
1643315970000|2022-01-27 20:39:30|1017.03|1001.03|1017.39|1001.39|1017.39|1001.39|1017.03|1001.03|2
1643315980000|2022-01-27 20:39:40|1017.44|1001.44|1017.44|1001.44|1017.44|1001.44|1017.44|1001.44|1
1643315990000|2022-01-27 20:39:50|1017.1|1001.1|1016.5|1000.5|1017.1|1001.1|1016.5|1000.5|2
1643316000000|2022-01-27 20:40:00|1016.65|1000.65|1016.49|1000.49|1016.65|1000.65|1016.33|1000.33|6
1643316010000|2022-01-27 20:40:10|1016.5|1000.5|1016.48|1000.48|1016.5|1000.5|1016.48|1000.48|2
1643316020000|2022-01-27 20:40:20|1016.05|1000.05|1015.5|999.5|1016.48|1000.48|1015.5|999.5|5
1643316050000|2022-01-27 20:40:50|1015|999|1014.3|998.3|1015.5|999.5|1014.3|998.3|8
1643316060000|2022-01-27 20:41:00|1014.5|998.5|1016.2|1000.2|1016.2|1000.2|1014.5|998.5|7
1643316070000|2022-01-27 20:41:10|1016.5|1000.5|1018|1002|1018|1002|1016.5|1000.5|6
1643316080000|2022-01-27 20:41:20|1018.5|1002.5|1018.41|1002.41|1018.5|1002.5|1018.25|1002.25|4
1643316090000|2022-01-27 20:41:30|1017.94|1001.94|1017.5|1001.5|1017.94|1001.94|1016.7|1000.7|7
1643316100000|2022-01-27 20:41:40|1017.57|1001.57|1017.57|1001.57|1017.57|1001.57|1017.57|1001.57|1
1643316110000|2022-01-27 20:41:50|1018.07|1002.07|1018.07|1002.07|1018.07|1002.07|1018.07|1002.07|1
1643316120000|2022-01-27 20:42:00|1018.45|1002.45|1018.5|1002.5|1018.5|1002.5|1018.45|1002.45|2
1643316150000|2022-01-27 20:42:30|1018.65|1002.65|1018.06|1002.06|1018.65|1002.65|1017.98|1001.98|6
1643316160000|2022-01-27 20:42:40|1017.55|1001.55|1017.55|1001.55|1017.55|1001.55|1017.55|1001.55|1
1643316170000|2022-01-27 20:42:50|1017.65|1001.65|1018.36|1002.36|1018.36|1002.36|1017.65|1001.65|4
1643316180000|2022-01-27 20:43:00|1018.41|1002.41|1019.3|1003.3|1019.3|1003.3|1018.41|1002.41|4
1643316190000|2022-01-27 20:43:10|1019.5|1003.5|1021.5|1005.5|1021.5|1005.5|1019.5|1003.5|6
1643316200000|2022-01-27 20:43:20|1021.25|1005.25|1021.5|1005.5|1021.5|1005.5|1021.25|1005.25|3
1643316210000|2022-01-27 20:43:30|1021.34|1005.34|1021.3|1005.3|1021.45|1005.45|1021.25|1005.25|4
1643316220000|2022-01-27 20:43:40|1021.45|1005.45|1021.45|1005.45|1021.45|1005.45|1021.45|1005.45|1
1643316230000|2022-01-27 20:43:50|1021.25|1005.25|1021.35|1005.35|1021.4|1005.4|1021.25|1005.25|4
1643316240000|2022-01-27 20:44:00|1021.16|1005.16|1020.2|1004.2|1021.16|1005.16|1020.2|1004.2|7
1643316250000|2022-01-27 20:44:10|1019.7|1003.7|1019.96|1003.96|1020.16|1004.16|1019.5|1003.5|5
1643316260000|2022-01-27 20:44:20|1019.5|1003.5|1018.5|1002.5|1019.5|1003.5|1018.5|1002.5|6
1643316270000|2022-01-27 20:44:30|1018.3|1002.3|1019.25|1003.25|1019.25|1003.25|1018.3|1002.3|5
1643316280000|2022-01-27 20:44:40|1019.37|1003.37|1018.5|1002.5|1019.37|1003.37|1018.5|1002.5|5
1643316290000|2022-01-27 20:44:50|1018.23|1002.23|1018.19|1002.19|1018.23|1002.23|1017.84|1001.84|4
1643316300000|2022-01-27 20:45:00|1018.5|1002.5|1020.73|1004.73|1020.82|1004.82|1018.44|1002.44|14
1643316310000|2022-01-27 20:45:10|1021.4|1005.4|1023.5|1007.5|1023.5|1007.5|1021.4|1005.4|7
1643316320000|2022-01-27 20:45:20|1024|1008|1022.5|1006.5|1024.5|1008.5|1022.5|1006.5|13
1643316330000|2022-01-27 20:45:30|1021.55|1005.55|1022|1006|1022|1006|1021.55|1005.55|4
1643316340000|2022-01-27 20:45:40|1021|1005|1021.25|1005.25|1021.25|1005.25|1021|1005|2
1643316350000|2022-01-27 20:45:50|1021.5|1005.5|1021.5|1005.5|1021.5|1005.5|1021.35|1005.35|3
1643316360000|2022-01-27 20:46:00|1020.65|1004.65|1021.5|1005.5|1021.5|1005.5|1020.65|1004.65|4
1643316370000|2022-01-27 20:46:10|1021.6|1005.6|1022.22|1006.22|1022.22|1006.22|1021.6|1005.6|8
1643316380000|2022-01-27 20:46:20|1022.29|1006.29|1021.89|1005.89|1022.29|1006.29|1021.89|1005.89|5
1643316400000|2022-01-27 20:46:40|1021.75|1005.75|1022.29|1006.29|1022.29|1006.29|1021.75|1005.75|9
1643316410000|2022-01-27 20:46:50|1022.05|1006.05|1021.79|1005.79|1022.05|1006.05|1021.55|1005.55|3
1643316420000|2022-01-27 20:47:00|1021.6|1005.6|1021.25|1005.25|1021.6|1005.6|1021.25|1005.25|2
1643316430000|2022-01-27 20:47:10|1021.5|1005.5|1021.55|1005.55|1021.55|1005.55|1020.9|1004.9|6
1643316440000|2022-01-27 20:47:20|1021.5|1005.5|1020.5|1004.5|1021.5|1005.5|1020.5|1004.5|4
1643316450000|2022-01-27 20:47:30|1020|1004|1018.65|1002.65|1020|1004|1018.65|1002.65|5
1643316460000|2022-01-27 20:47:40|1019|1003|1019.17|1003.17|1019.17|1003.17|1018.5|1002.5|8
1643316470000|2022-01-27 20:47:50|1019.18|1003.18|1019.42|1003.42|1019.5|1003.5|1019.17|1003.17|10
1643316480000|2022-01-27 20:48:00|1019.5|1003.5|1019.2|1003.2|1019.5|1003.5|1019|1003|5
1643316490000|2022-01-27 20:48:10|1019.1|1003.1|1018.05|1002.05|1019.1|1003.1|1017.7|1001.7|7
1643316500000|2022-01-27 20:48:20|1018.4|1002.4|1018.4|1002.4|1018.4|1002.4|1018.4|1002.4|1
1643316510000|2022-01-27 20:48:30|1018.2|1002.2|1017|1001|1018.2|1002.2|1017|1001|6
1643316520000|2022-01-27 20:48:40|1017.2|1001.2|1017.3|1001.3|1017.3|1001.3|1016.7|1000.7|6
1643316530000|2022-01-27 20:48:50|1017|1001|1017.25|1001.25|1017.25|1001.25|1017|1001|3
1643316540000|2022-01-27 20:49:00|1017.31|1001.31|1017.5|1001.5|1018.1|1002.1|1017.21|1001.21|9
1643316550000|2022-01-27 20:49:10|1017.36|1001.36|1016.5|1000.5|1017.5|1001.5|1016.5|1000.5|6
1643316560000|2022-01-27 20:49:20|1016.6|1000.6|1017.5|1001.5|1018.05|1002.05|1016.6|1000.6|7
1643316570000|2022-01-27 20:49:30|1017.75|1001.75|1018.1|1002.1|1018.35|1002.35|1017.75|1001.75|8
1643316580000|2022-01-27 20:49:40|1017.94|1001.94|1019.23|1003.23|1019.23|1003.23|1017.85|1001.85|10
1643316590000|2022-01-27 20:49:50|1019.5|1003.5|1020.42|1004.42|1020.5|1004.5|1019.5|1003.5|11
1643316600000|2022-01-27 20:50:00|1020.7|1004.7|1020|1004|1020.7|1004.7|1018.75|1002.75|12
1643316610000|2022-01-27 20:50:10|1020.15|1004.15|1019|1003|1020.16|1004.16|1019|1003|12
1643316620000|2022-01-27 20:50:20|1018.5|1002.5|1017.5|1001.5|1018.5|1002.5|1017.5|1001.5|10
1643316630000|2022-01-27 20:50:30|1017.75|1001.75|1017.5|1001.5|1017.75|1001.75|1017.5|1001.5|2
1643316640000|2022-01-27 20:50:40|1017.66|1001.66|1017.5|1001.5|1017.91|1001.91|1017.5|1001.5|7
1643316650000|2022-01-27 20:50:50|1018.35|1002.35|1018.15|1002.15|1018.35|1002.35|1018|1002|4
1643316660000|2022-01-27 20:51:00|1018.19|1002.19|1019|1003|1019|1003|1018.19|1002.19|7
1643316680000|2022-01-27 20:51:20|1018.5|1002.5|1019|1003|1019|1003|1018.5|1002.5|6
1643316690000|2022-01-27 20:51:30|1019.5|1003.5|1019.5|1003.5|1019.5|1003.5|1019.28|1003.28|3
1643316700000|2022-01-27 20:51:40|1019|1003|1019|1003|1019|1003|1018.5|1002.5|4
1643316710000|2022-01-27 20:51:50|1018.88|1002.88|1017.39|1001.39|1018.88|1002.88|1017.33|1001.33|9
1643316720000|2022-01-27 20:52:00|1017.25|1001.25|1017.25|1001.25|1017.33|1001.33|1016.5|1000.5|16
1643316730000|2022-01-27 20:52:10|1016.75|1000.75|1016|1000|1016.75|1000.75|1016|1000|4
1643316740000|2022-01-27 20:52:20|1016.5|1000.5|1017|1001|1017.1|1001.1|1016.5|1000.5|7
1643316760000|2022-01-27 20:52:40|1017.5|1001.5|1017.5|1001.5|1018.25|1002.25|1017.5|1001.5|5
1643316780000|2022-01-27 20:53:00|1017.2|1001.2|1017.5|1001.5|1017.5|1001.5|1017.2|1001.2|2
1643316790000|2022-01-27 20:53:10|1017.45|1001.45|1017.5|1001.5|1017.5|1001.5|1017.45|1001.45|2
1643316810000|2022-01-27 20:53:30|1017.2|1001.2|1016.7|1000.7|1017.2|1001.2|1016.7|1000.7|5
1643316830000|2022-01-27 20:53:50|1016.42|1000.42|1015.5|999.5|1016.42|1000.42|1015.5|999.5|4
1643316840000|2022-01-27 20:54:00|1015.35|999.35|1015.35|999.35|1015.35|999.35|1015.35|999.35|1
1643316850000|2022-01-27 20:54:10|1015.15|999.15|1014.5|998.5|1015.15|999.15|1014.5|998.5|5
1643316860000|2022-01-27 20:54:20|1014|998|1013.25|997.25|1014|998|1013.25|997.25|5
1643316870000|2022-01-27 20:54:30|1013.16|997.16|1012.76|996.76|1013.3|997.3|1012.72|996.72|7
1643316880000|2022-01-27 20:54:40|1012.82|996.82|1012.5|996.5|1012.82|996.82|1012.5|996.5|7
1643316890000|2022-01-27 20:54:50|1012.37|996.37|1012.37|996.37|1012.37|996.37|1012.37|996.37|1
1643316900000|2022-01-27 20:55:00|1012.39|996.39|1012.5|996.5|1012.5|996.5|1012.39|996.39|3
1643316910000|2022-01-27 20:55:10|1012.91|996.91|1011.58|995.58|1013|997|1011.58|995.58|13
1643316920000|2022-01-27 20:55:20|1011.5|995.5|1011.02|995.02|1012.07|996.07|1011.02|995.02|15
1643316930000|2022-01-27 20:55:30|1011.04|995.04|1010.5|994.5|1011.25|995.25|1010.5|994.5|8
1643316940000|2022-01-27 20:55:40|1011.29|995.29|1011|995|1011.35|995.35|1011|995|3
1643316950000|2022-01-27 20:55:50|1011.14|995.14|1012.5|996.5|1012.5|996.5|1011.14|995.14|7
1643316960000|2022-01-27 20:56:00|1011.91|995.91|1011.5|995.5|1011.91|995.91|1011.5|995.5|3
1643316970000|2022-01-27 20:56:10|1011.55|995.55|1010|994|1011.55|995.55|1009.7|993.7|9
1643316980000|2022-01-27 20:56:20|1010.45|994.45|1010.5|994.5|1010.5|994.5|1010.45|994.45|2
1643316990000|2022-01-27 20:56:30|1010.88|994.88|1011|995|1011|995|1010.5|994.5|8
1643317000000|2022-01-27 20:56:40|1011.5|995.5|1011.5|995.5|1011.5|995.5|1011.45|995.45|3
1643317010000|2022-01-27 20:56:50|1011.25|995.25|1011.25|995.25|1011.25|995.25|1011.25|995.25|1
1643317020000|2022-01-27 20:57:00|1011.41|995.41|1011.5|995.5|1011.5|995.5|1011.33|995.33|4
1643317030000|2022-01-27 20:57:10|1011.15|995.15|1010.5|994.5|1011.15|995.15|1010.05|994.05|5
1643317040000|2022-01-27 20:57:20|1010.3|994.3|1009.8|993.8|1010.3|994.3|1009.8|993.8|2
1643317050000|2022-01-27 20:57:30|1009.7|993.7|1009.65|993.65|1009.7|993.7|1009.16|993.16|9
1643317060000|2022-01-27 20:57:40|1009.51|993.51|1008.58|992.58|1009.51|993.51|1008.5|992.5|8
1643317070000|2022-01-27 20:57:50|1008.66|992.66|1008.97|992.97|1008.97|992.97|1008.66|992.66|3
1643317080000|2022-01-27 20:58:00|1008.86|992.86|1006.5|990.5|1008.86|992.86|1006.5|990.5|12
1643317090000|2022-01-27 20:58:10|1005.76|989.76|1007.5|991.5|1007.5|991.5|1005.76|989.76|10
1643317100000|2022-01-27 20:58:20|1007.85|991.85|1007.65|991.65|1008.35|992.35|1007.65|991.65|3
1643317110000|2022-01-27 20:58:30|1007.78|991.78|1007.65|991.65|1008.15|992.15|1007.65|991.65|4
1643317120000|2022-01-27 20:58:40|1007.55|991.55|1006.8|990.8|1007.55|991.55|1006.8|990.8|3
1643317130000|2022-01-27 20:58:50|1007.25|991.25|1007.05|991.05|1007.25|991.25|1007.05|991.05|2
1643317140000|2022-01-27 20:59:00|1007.5|991.5|1006.49|990.49|1007.5|991.5|1006.49|990.49|6
1643317150000|2022-01-27 20:59:10|1006.5|990.5|1006.49|990.49|1006.5|990.5|1006.49|990.49|2
1643317160000|2022-01-27 20:59:20|1006.5|990.5|1007.28|991.28|1007.3|991.3|1006.44|990.44|8
1643317170000|2022-01-27 20:59:30|1007.45|991.45|1006.5|990.5|1007.45|991.45|1006.5|990.5|5
1643317190000|2022-01-27 20:59:50|1006.49|990.49|1006.5|990.5|1006.5|990.5|1006.2|990.2|4
1643317200000|2022-01-27 21:00:00|1007|991|1008.5|992.5|1008.75|992.75|1007|991|8
1643317210000|2022-01-27 21:00:10|1009.4|993.4|1007.84|991.84|1009.5|993.5|1007.84|991.84|10
1643317220000|2022-01-27 21:00:20|1007.69|991.69|1007.54|991.54|1007.69|991.69|1007.5|991.5|6
1643317230000|2022-01-27 21:00:30|1007.48|991.48|1007.09|991.09|1007.54|991.54|1007.09|991.09|7
1643317240000|2022-01-27 21:00:40|1007.12|991.12|1006.5|990.5|1007.12|991.12|1006.5|990.5|4
1643317250000|2022-01-27 21:00:50|1006.7|990.7|1007.09|991.09|1007.09|991.09|1006.7|990.7|5
1643317260000|2022-01-27 21:01:00|1007.59|991.59|1011.5|995.5|1011.5|995.5|1007.59|991.59|18
1643317270000|2022-01-27 21:01:10|1011.77|995.77|1013.46|997.46|1014.05|998.05|1011.77|995.77|16
1643317280000|2022-01-27 21:01:20|1013.47|997.47|1012.39|996.39|1014|998|1011.88|995.88|19
1643317290000|2022-01-27 21:01:30|1012.09|996.09|1011|995|1012.09|996.09|1010.55|994.55|10
1643317300000|2022-01-27 21:01:40|1010.77|994.77|1010.5|994.5|1011|995|1010.5|994.5|4
1643317310000|2022-01-27 21:01:50|1010.13|994.13|1009.5|993.5|1010.13|994.13|1009.5|993.5|5
1643317320000|2022-01-27 21:02:00|1009.22|993.22|1009.72|993.72|1009.78|993.78|1009.22|993.22|7
1643317330000|2022-01-27 21:02:10|1009.83|993.83|1009.27|993.27|1009.84|993.84|1009.27|993.27|10
1643317340000|2022-01-27 21:02:20|1009.08|993.08|1009|993|1009.19|993.19|1008|992|10
1643317350000|2022-01-27 21:02:30|1008.52|992.52|1008.27|992.27|1008.75|992.75|1008.22|992.22|7
1643317360000|2022-01-27 21:02:40|1008.39|992.39|1006.29|990.29|1008.39|992.39|1006.29|990.29|9
1643317370000|2022-01-27 21:02:50|1005.7|989.7|1004.65|988.65|1006|990|1004.5|988.5|9
1643317380000|2022-01-27 21:03:00|1004.5|988.5|1004.5|988.5|1004.7|988.7|1004.5|988.5|7
1643317390000|2022-01-27 21:03:10|1004.58|988.58|1004.5|988.5|1004.65|988.65|1004.5|988.5|4
1643317400000|2022-01-27 21:03:20|1004.76|988.76|1006.84|990.84|1006.84|990.84|1004.5|988.5|9
1643317410000|2022-01-27 21:03:30|1007|991|1008.3|992.3|1008.5|992.5|1007|991|14
1643317420000|2022-01-27 21:03:40|1008.02|992.02|1007.56|991.56|1008.16|992.16|1007.56|991.56|7
1643317430000|2022-01-27 21:03:50|1007.84|991.84|1007.34|991.34|1007.84|991.84|1006.85|990.85|8
1643317440000|2022-01-27 21:04:00|1006.95|990.95|1006.5|990.5|1007.34|991.34|1006.5|990.5|5
1643317450000|2022-01-27 21:04:10|1006.2|990.2|1006.65|990.65|1006.65|990.65|1006.2|990.2|3
1643317460000|2022-01-27 21:04:20|1007.15|991.15|1006.5|990.5|1007.34|991.34|1006.5|990.5|7
1643317470000|2022-01-27 21:04:30|1006.45|990.45|1006.55|990.55|1006.55|990.55|1006.45|990.45|4
1643317480000|2022-01-27 21:04:40|1006.5|990.5|1006.37|990.37|1006.5|990.5|1006.37|990.37|2
1643317490000|2022-01-27 21:04:50|1006.5|990.5|1007.23|991.23|1007.23|991.23|1006.5|990.5|8
1643317500000|2022-01-27 21:05:00|1007.55|991.55|1008|992|1008|992|1007.4|991.4|10
1643317510000|2022-01-27 21:05:10|1007.89|991.89|1007|991|1007.89|991.89|1006.89|990.89|13
1643317520000|2022-01-27 21:05:20|1007.5|991.5|1008.25|992.25|1008.25|992.25|1007.5|991.5|5
1643317530000|2022-01-27 21:05:30|1007.7|991.7|1007.95|991.95|1008.35|992.35|1007.7|991.7|5
1643317540000|2022-01-27 21:05:40|1007.78|991.78|1008.72|992.72|1009|993|1007.78|991.78|6
1643317550000|2022-01-27 21:05:50|1009.48|993.48|1007.55|991.55|1009.48|993.48|1007.13|991.13|15
1643317560000|2022-01-27 21:06:00|1007.88|991.88|1007.5|991.5|1007.88|991.88|1007.32|991.32|4
1643317570000|2022-01-27 21:06:10|1006.8|990.8|1006.72|990.72|1007.13|991.13|1006.5|990.5|5
1643317580000|2022-01-27 21:06:20|1006.5|990.5|1006.5|990.5|1006.5|990.5|1006.05|990.05|11
1643317590000|2022-01-27 21:06:30|1006.14|990.14|1006.88|990.88|1006.88|990.88|1006.14|990.14|7
1643317600000|2022-01-27 21:06:40|1006.5|990.5|1008.3|992.3|1008.3|992.3|1006.5|990.5|10
1643317610000|2022-01-27 21:06:50|1008.05|992.05|1007.29|991.29|1008.35|992.35|1007.29|991.29|9
1643317620000|2022-01-27 21:07:00|1007.5|991.5|1007|991|1007.5|991.5|1006.5|990.5|5
1643317630000|2022-01-27 21:07:10|1006.88|990.88|1007.5|991.5|1007.5|991.5|1006.88|990.88|6
1643317640000|2022-01-27 21:07:20|1007.42|991.42|1006.77|990.77|1007.5|991.5|1006.5|990.5|9
1643317650000|2022-01-27 21:07:30|1006.41|990.41|1006.5|990.5|1006.77|990.77|1006.41|990.41|3
1643317660000|2022-01-27 21:07:40|1006.38|990.38|1005.35|989.35|1006.5|990.5|1005.07|989.07|7
1643317670000|2022-01-27 21:07:50|1005.27|989.27|1004.15|988.15|1005.27|989.27|1004.15|988.15|4
1643317680000|2022-01-27 21:08:00|1004|988|1004|988|1004|988|1004|988|1
1643317690000|2022-01-27 21:08:10|1003.7|987.7|1003.5|987.5|1003.7|987.7|1003.5|987.5|4
1643317700000|2022-01-27 21:08:20|1003.68|987.68|1004.1|988.1|1004.1|988.1|1003.5|987.5|5
1643317710000|2022-01-27 21:08:30|1004.45|988.45|1004.5|988.5|1004.5|988.5|1004.45|988.45|2
1643317720000|2022-01-27 21:08:40|1005|989|1004.75|988.75|1005|989|1004.5|988.5|5
1643317730000|2022-01-27 21:08:50|1004.84|988.84|1006.5|990.5|1006.5|990.5|1004.75|988.75|7
1643317740000|2022-01-27 21:09:00|1006.13|990.13|1005.33|989.33|1006.13|990.13|1005.16|989.16|8
1643317750000|2022-01-27 21:09:10|1005.36|989.36|1005.33|989.33|1005.36|989.36|1005.33|989.33|2
1643317760000|2022-01-27 21:09:20|1005.63|989.63|1005.5|989.5|1005.63|989.63|1005.5|989.5|2
1643317770000|2022-01-27 21:09:30|1005.73|989.73|1005.66|989.66|1005.9|989.9|1005.55|989.55|5
1643317780000|2022-01-27 21:09:40|1005.72|989.72|1005.41|989.41|1005.72|989.72|1005.41|989.41|5
1643317790000|2022-01-27 21:09:50|1005.29|989.29|1005.1|989.1|1005.33|989.33|1005.1|989.1|4
1643317800000|2022-01-27 21:10:00|1005.33|989.33|1005.33|989.33|1005.33|989.33|1004.65|988.65|4
1643317810000|2022-01-27 21:10:10|1005.17|989.17|1004.5|988.5|1005.17|989.17|1004.5|988.5|4
1643317820000|2022-01-27 21:10:20|1004.09|988.09|1003.5|987.5|1004.09|988.09|1003.5|987.5|3
1643317830000|2022-01-27 21:10:30|1003.25|987.25|1002.5|986.5|1003.5|987.5|1002.5|986.5|8
1643317840000|2022-01-27 21:10:40|1002.4|986.4|1002.5|986.5|1002.5|986.5|1002.1|986.1|5
1643317850000|2022-01-27 21:10:50|1002.05|986.05|1001.7|985.7|1002.05|986.05|1001.7|985.7|2
1643317860000|2022-01-27 21:11:00|1002.08|986.08|1002.5|986.5|1002.5|986.5|1002.08|986.08|3
1643317870000|2022-01-27 21:11:10|1002.19|986.19|1003.18|987.18|1003.5|987.5|1001.75|985.75|11
1643317880000|2022-01-27 21:11:20|1003.5|987.5|1002.5|986.5|1003.5|987.5|1002.5|986.5|15
1643317890000|2022-01-27 21:11:30|1002.33|986.33|1001.14|985.14|1002.33|986.33|1000.5|984.5|12
1643317900000|2022-01-27 21:11:40|1000.73|984.73|1000|984|1000.73|984.73|999.77|983.77|9
1643317910000|2022-01-27 21:11:50|999.85|983.85|1000.25|984.25|1000.5|984.5|999.85|983.85|7
1643317920000|2022-01-27 21:12:00|1000.22|984.22|999.5|983.5|1000.5|984.5|999.14|983.14|12
1643317930000|2022-01-27 21:12:10|999.88|983.88|1001.35|985.35|1001.9|985.9|999.88|983.88|11
1643317940000|2022-01-27 21:12:20|1001.32|985.32|1001.92|985.92|1001.92|985.92|1001.14|985.14|8
1643317950000|2022-01-27 21:12:30|1002.25|986.25|1001.56|985.56|1002.5|986.5|1001.49|985.49|10
1643317960000|2022-01-27 21:12:40|1000.94|984.94|1001.32|985.32|1001.47|985.47|1000.94|984.94|5
1643317970000|2022-01-27 21:12:50|1001.14|985.14|1000.57|984.57|1001.14|985.14|1000.57|984.57|8
1643317980000|2022-01-27 21:13:00|1000.37|984.37|1000.64|984.64|1000.64|984.64|1000.37|984.37|6
1643317990000|2022-01-27 21:13:10|1001.14|985.14|1003.5|987.5|1003.5|987.5|1001.14|985.14|9
1643318000000|2022-01-27 21:13:20|1003.13|987.13|1003.46|987.46|1003.46|987.46|1002.6|986.6|6
1643318010000|2022-01-27 21:13:30|1003.95|987.95|1004.13|988.13|1004.13|988.13|1003.48|987.48|10
1643318020000|2022-01-27 21:13:40|1004.21|988.21|1003.48|987.48|1004.25|988.25|1003.48|987.48|4
1643318030000|2022-01-27 21:13:50|1003.8|987.8|1003.48|987.48|1004.17|988.17|1003.48|987.48|6
1643318040000|2022-01-27 21:14:00|1003.8|987.8|1004.22|988.22|1004.23|988.23|1003.63|987.63|7
1643318050000|2022-01-27 21:14:10|1003.9|987.9|1002.59|986.59|1003.9|987.9|1002.5|986.5|10
1643318060000|2022-01-27 21:14:20|1002.64|986.64|1001.5|985.5|1002.84|986.84|1001.05|985.05|13
1643318070000|2022-01-27 21:14:30|1001.45|985.45|1001.45|985.45|1001.45|985.45|1001.45|985.45|1
1643318080000|2022-01-27 21:14:40|1001.66|985.66|1000.85|984.85|1001.66|985.66|1000.48|984.48|8
1643318090000|2022-01-27 21:14:50|1000.5|984.5|1000.43|984.43|1000.78|984.78|1000.43|984.43|7
1643318100000|2022-01-27 21:15:00|1000.31|984.31|1000.46|984.46|1000.46|984.46|1000.26|984.26|3
1643318110000|2022-01-27 21:15:10|1000.5|984.5|999.96|983.96|1000.5|984.5|999.65|983.65|4
1643318120000|2022-01-27 21:15:20|999.87|983.87|1001.5|985.5|1001.65|985.65|999.87|983.87|10
1643318130000|2022-01-27 21:15:30|1001.7|985.7|1003.1|987.1|1003.1|987.1|1001.7|985.7|4
1643318140000|2022-01-27 21:15:40|1003.34|987.34|1004.18|988.18|1004.18|988.18|1003.34|987.34|3
1643318150000|2022-01-27 21:15:50|1004.55|988.55|1004|988|1004.55|988.55|1004|988|3
1643318160000|2022-01-27 21:16:00|1004.25|988.25|1005.35|989.35|1005.35|989.35|1004.25|988.25|4
1643318170000|2022-01-27 21:16:10|1005.6|989.6|1006.35|990.35|1006.35|990.35|1005.6|989.6|3
1643318180000|2022-01-27 21:16:20|1006.5|990.5|1005.5|989.5|1006.5|990.5|1005.5|989.5|3
1643318190000|2022-01-27 21:16:30|1005.69|989.69|1005.5|989.5|1005.69|989.69|1005.5|989.5|2
1643318200000|2022-01-27 21:16:40|1006.11|990.11|1004.97|988.97|1006.11|990.11|1004.97|988.97|12
1643318210000|2022-01-27 21:16:50|1004.82|988.82|1004.82|988.82|1004.82|988.82|1004.82|988.82|1
1643318220000|2022-01-27 21:17:00|1005.32|989.32|1005.6|989.6|1005.6|989.6|1005.32|989.32|3
1643318230000|2022-01-27 21:17:10|1005.52|989.52|1005.02|989.02|1005.52|989.52|1005.02|989.02|7
1643318240000|2022-01-27 21:17:20|1004.76|988.76|1004|988|1004.76|988.76|1003.6|987.6|6
1643318250000|2022-01-27 21:17:30|1003.91|987.91|1003.5|987.5|1003.91|987.91|1003.5|987.5|2
1643318270000|2022-01-27 21:17:50|1003.3|987.3|1003.09|987.09|1003.3|987.3|1003.09|987.09|2
1643318280000|2022-01-27 21:18:00|1003.4|987.4|1003|987|1003.4|987.4|1003|987|2
1643318290000|2022-01-27 21:18:10|1002.9|986.9|1003.23|987.23|1003.23|987.23|1002.65|986.65|4
1643318300000|2022-01-27 21:18:20|1003.24|987.24|1004.98|988.98|1005.09|989.09|1003.24|987.24|7
1643318310000|2022-01-27 21:18:30|1005.27|989.27|1004.9|988.9|1005.5|989.5|1004.9|988.9|4
1643318320000|2022-01-27 21:18:40|1005.02|989.02|1005|989|1005.02|989.02|1004.5|988.5|7
1643318330000|2022-01-27 21:18:50|1004.88|988.88|1004.75|988.75|1005|989|1004.75|988.75|3
1643318340000|2022-01-27 21:19:00|1004.55|988.55|1004.55|988.55|1004.55|988.55|1004.55|988.55|1
1643318350000|2022-01-27 21:19:10|1004.45|988.45|1004.45|988.45|1004.45|988.45|1004.45|988.45|1
1643318360000|2022-01-27 21:19:20|1004.5|988.5|1004.5|988.5|1004.5|988.5|1004.5|988.5|1
1643318380000|2022-01-27 21:19:40|1004.55|988.55|1005|989|1005|989|1004.55|988.55|3
1643318390000|2022-01-27 21:19:50|1005.07|989.07|1006.27|990.27|1006.27|990.27|1005.07|989.07|4
1643318400000|2022-01-27 21:20:00|1006.75|990.75|1007.5|991.5|1007.5|991.5|1006.75|990.75|3
1643318420000|2022-01-27 21:20:20|1007.35|991.35|1006|990|1007.5|991.5|1006|990|6
1643318430000|2022-01-27 21:20:30|1006.1|990.1|1005.6|989.6|1006.1|990.1|1005.5|989.5|6
1643318440000|2022-01-27 21:20:40|1005.52|989.52|1004.82|988.82|1005.52|989.52|1004.82|988.82|5
1643318450000|2022-01-27 21:20:50|1005.32|989.32|1005.32|989.32|1005.32|989.32|1005.32|989.32|1
1643318460000|2022-01-27 21:21:00|1005.5|989.5|1005.5|989.5|1005.78|989.78|1005.5|989.5|3
1643318470000|2022-01-27 21:21:10|1005.74|989.74|1005.7|989.7|1005.74|989.74|1005.51|989.51|5
1643318480000|2022-01-27 21:21:20|1005.55|989.55|1005.95|989.95|1005.95|989.95|1005.45|989.45|4
1643318490000|2022-01-27 21:21:30|1006.25|990.25|1006.16|990.16|1006.33|990.33|1006.16|990.16|6
1643318500000|2022-01-27 21:21:40|1006.26|990.26|1006.26|990.26|1006.26|990.26|1006.26|990.26|1
1643318510000|2022-01-27 21:21:50|1006.11|990.11|1006.26|990.26|1006.26|990.26|1006.11|990.11|4
1643318520000|2022-01-27 21:22:00|1006.25|990.25|1007.5|991.5|1007.5|991.5|1006.25|990.25|7
1643318530000|2022-01-27 21:22:10|1007.63|991.63|1008.5|992.5|1008.5|992.5|1007.5|991.5|3
1643318550000|2022-01-27 21:22:30|1008.6|992.6|1009.35|993.35|1009.35|993.35|1008.6|992.6|3
1643318560000|2022-01-27 21:22:40|1009.5|993.5|1009.5|993.5|1009.5|993.5|1009.5|993.5|1
1643318570000|2022-01-27 21:22:50|1009.64|993.64|1009.71|993.71|1009.71|993.71|1009.64|993.64|2
1643318580000|2022-01-27 21:23:00|1009.75|993.75|1012.55|996.55|1012.55|996.55|1009.75|993.75|9
1643318590000|2022-01-27 21:23:10|1012.36|996.36|1012.5|996.5|1012.5|996.5|1012|996|3
1643318600000|2022-01-27 21:23:20|1012|996|1011|995|1012|996|1011|995|3
1643318610000|2022-01-27 21:23:30|1011.5|995.5|1011.5|995.5|1011.5|995.5|1011.5|995.5|1
1643318620000|2022-01-27 21:23:40|1010.55|994.55|1010.55|994.55|1010.55|994.55|1010.55|994.55|1
1643318630000|2022-01-27 21:23:50|1010.5|994.5|1009.69|993.69|1010.55|994.55|1009.69|993.69|5
1643318640000|2022-01-27 21:24:00|1009.5|993.5|1010.29|994.29|1010.29|994.29|1009.5|993.5|5
1643318650000|2022-01-27 21:24:10|1010.28|994.28|1010.29|994.29|1010.29|994.29|1010.28|994.28|2
1643318660000|2022-01-27 21:24:20|1010.44|994.44|1010.28|994.28|1010.44|994.44|1010.28|994.28|8
1643318670000|2022-01-27 21:24:30|1009.85|993.85|1009.85|993.85|1009.85|993.85|1009.85|993.85|1
1643318690000|2022-01-27 21:24:50|1009.65|993.65|1009.75|993.75|1009.75|993.75|1009.65|993.65|2
1643318700000|2022-01-27 21:25:00|1009.65|993.65|1009.65|993.65|1009.65|993.65|1009.65|993.65|1
1643318710000|2022-01-27 21:25:10|1009.7|993.7|1009.5|993.5|1009.7|993.7|1009.5|993.5|2
1643318720000|2022-01-27 21:25:20|1009.6|993.6|1009.5|993.5|1009.6|993.6|1009.5|993.5|2
1643318730000|2022-01-27 21:25:30|1009.33|993.33|1009.5|993.5|1009.5|993.5|1009|993|5
1643318740000|2022-01-27 21:25:40|1009.73|993.73|1009.78|993.78|1009.78|993.78|1009.73|993.73|2
1643318750000|2022-01-27 21:25:50|1010.23|994.23|1010.5|994.5|1010.5|994.5|1010.23|994.23|5
1643318760000|2022-01-27 21:26:00|1010.59|994.59|1010.5|994.5|1010.59|994.59|1010.5|994.5|2
1643318780000|2022-01-27 21:26:20|1010.62|994.62|1010.85|994.85|1010.85|994.85|1010.5|994.5|3
1643318790000|2022-01-27 21:26:30|1011|995|1011|995|1011|995|1011|995|1
1643318800000|2022-01-27 21:26:40|1010.6|994.6|1010.81|994.81|1011|995|1010.5|994.5|9
1643318810000|2022-01-27 21:26:50|1010.62|994.62|1010.2|994.2|1010.62|994.62|1010.2|994.2|6
1643318820000|2022-01-27 21:27:00|1009.96|993.96|1009.81|993.81|1009.96|993.96|1009.81|993.81|2
1643318830000|2022-01-27 21:27:10|1009.76|993.76|1009.5|993.5|1009.76|993.76|1009.1|993.1|4
1643318840000|2022-01-27 21:27:20|1009.39|993.39|1008.1|992.1|1009.39|993.39|1008.1|992.1|5
1643318850000|2022-01-27 21:27:30|1008|992|1007.1|991.1|1008|992|1007.1|991.1|3
1643318860000|2022-01-27 21:27:40|1007.5|991.5|1007.5|991.5|1007.5|991.5|1007|991|9
1643318870000|2022-01-27 21:27:50|1007.7|991.7|1007.99|991.99|1007.99|991.99|1007.7|991.7|2
1643318880000|2022-01-27 21:28:00|1008.2|992.2|1008.51|992.51|1008.51|992.51|1008.2|992.2|3
1643318890000|2022-01-27 21:28:10|1007.7|991.7|1007.7|991.7|1007.7|991.7|1007.7|991.7|1
1643318900000|2022-01-27 21:28:20|1007.65|991.65|1007.65|991.65|1007.65|991.65|1007.65|991.65|1
1643318910000|2022-01-27 21:28:30|1007.89|991.89|1007.95|991.95|1007.95|991.95|1007.89|991.89|2
1643318920000|2022-01-27 21:28:40|1008.3|992.3|1007.95|991.95|1008.3|992.3|1007.5|991.5|6
1643318930000|2022-01-27 21:28:50|1007.82|991.82|1005.5|989.5|1008.07|992.07|1005.5|989.5|6
1643318940000|2022-01-27 21:29:00|1006|990|1006.25|990.25|1006.25|990.25|1006|990|2
1643318950000|2022-01-27 21:29:10|1006.5|990.5|1007.5|991.5|1007.74|991.74|1006.5|990.5|7
1643318960000|2022-01-27 21:29:20|1007.13|991.13|1006.5|990.5|1007.13|991.13|1006.5|990.5|4
1643318970000|2022-01-27 21:29:30|1006|990|1004.5|988.5|1006|990|1004.5|988.5|7
1643318980000|2022-01-27 21:29:40|1004.48|988.48|1004.5|988.5|1004.5|988.5|1003.95|987.95|5
1643318990000|2022-01-27 21:29:50|1004.13|988.13|1003.63|987.63|1004.13|988.13|1003.5|987.5|4
1643319000000|2022-01-27 21:30:00|1004.19|988.19|1008.5|992.5|1008.5|992.5|1004.19|988.19|17
1643319010000|2022-01-27 21:30:10|1008.4|992.4|1007.86|991.86|1008.9|992.9|1007.16|991.16|19
1643319020000|2022-01-27 21:30:20|1007.5|991.5|1006|990|1007.56|991.56|1005|989|15
1643319030000|2022-01-27 21:30:30|1006.55|990.55|1008.25|992.25|1008.5|992.5|1006.55|990.55|8
1643319040000|2022-01-27 21:30:40|1008|992|1008.3|992.3|1008.5|992.5|1008|992|10
1643319050000|2022-01-27 21:30:50|1008.1|992.1|1006.11|990.11|1008.1|992.1|1005.7|989.7|11
1643319060000|2022-01-27 21:31:00|1006.21|990.21|1007|991|1007.6|991.6|1006.21|990.21|8
1643319070000|2022-01-27 21:31:10|1007.5|991.5|1006.5|990.5|1007.5|991.5|1006.5|990.5|7
1643319080000|2022-01-27 21:31:20|1006.55|990.55|1006.55|990.55|1006.55|990.55|1006.55|990.55|1
1643319090000|2022-01-27 21:31:30|1006.6|990.6|1007.05|991.05|1007.05|991.05|1006.6|990.6|2
1643319110000|2022-01-27 21:31:50|1007.5|991.5|1008|992|1008.35|992.35|1007.5|991.5|3
1643319120000|2022-01-27 21:32:00|1007.4|991.4|1006|990|1007.4|991.4|1006|990|9
1643319130000|2022-01-27 21:32:10|1005.5|989.5|1006|990|1006|990|1005.5|989.5|3
1643319140000|2022-01-27 21:32:20|1005.7|989.7|1005.7|989.7|1005.7|989.7|1005.7|989.7|1
1643319150000|2022-01-27 21:32:30|1005.6|989.6|1006|990|1006|990|1005.6|989.6|5
1643319160000|2022-01-27 21:32:40|1005.7|989.7|1005.7|989.7|1005.7|989.7|1005.7|989.7|1
1643319170000|2022-01-27 21:32:50|1006|990|1006|990|1006|990|1005.55|989.55|4
1643319180000|2022-01-27 21:33:00|1006.5|990.5|1007.35|991.35|1007.35|991.35|1006.5|990.5|3
1643319190000|2022-01-27 21:33:10|1007.5|991.5|1007.5|991.5|1007.5|991.5|1007.5|991.5|1
1643319200000|2022-01-27 21:33:20|1008|992|1009.12|993.12|1009.12|993.12|1008|992|5
1643319210000|2022-01-27 21:33:30|1009.5|993.5|1009.5|993.5|1009.5|993.5|1009.5|993.5|1
1643319220000|2022-01-27 21:33:40|1009.77|993.77|1010.45|994.45|1010.45|994.45|1009.77|993.77|9
1643319230000|2022-01-27 21:33:50|1010.5|994.5|1010.89|994.89|1010.89|994.89|1010.5|994.5|4
1643319240000|2022-01-27 21:34:00|1010.5|994.5|1010.09|994.09|1010.5|994.5|1010.09|994.09|4
1643319250000|2022-01-27 21:34:10|1010.39|994.39|1010.39|994.39|1010.39|994.39|1010.39|994.39|1
1643319270000|2022-01-27 21:34:30|1010.5|994.5|1010.5|994.5|1010.5|994.5|1010.5|994.5|1
1643319280000|2022-01-27 21:34:40|1010.25|994.25|1009.5|993.5|1010.36|994.36|1009.5|993.5|5
1643319290000|2022-01-27 21:34:50|1009.41|993.41|1009.5|993.5|1009.5|993.5|1008.8|992.8|7
1643319300000|2022-01-27 21:35:00|1009.63|993.63|1010.3|994.3|1010.5|994.5|1009.63|993.63|4
1643319310000|2022-01-27 21:35:10|1009.8|993.8|1008.55|992.55|1010|994|1008.55|992.55|6
1643319320000|2022-01-27 21:35:20|1008.35|992.35|1008|992|1008.35|992.35|1008|992|2
1643319330000|2022-01-27 21:35:30|1007.5|991.5|1007.5|991.5|1007.5|991.5|1007.5|991.5|1
1643319340000|2022-01-27 21:35:40|1008|992|1008.93|992.93|1009.03|993.03|1008|992|5
1643319350000|2022-01-27 21:35:50|1009.5|993.5|1008.6|992.6|1009.5|993.5|1008.6|992.6|3
1643319360000|2022-01-27 21:36:00|1008.5|992.5|1008.3|992.3|1008.5|992.5|1008.11|992.11|7
1643319370000|2022-01-27 21:36:10|1008.35|992.35|1009.35|993.35|1009.35|993.35|1008.35|992.35|4
1643319380000|2022-01-27 21:36:20|1009|993|1009|993|1009|993|1009|993|1
1643319390000|2022-01-27 21:36:30|1008.5|992.5|1008.5|992.5|1008.5|992.5|1008.5|992.5|1
1643319400000|2022-01-27 21:36:40|1008.43|992.43|1008.5|992.5|1008.5|992.5|1008.43|992.43|2
1643319410000|2022-01-27 21:36:50|1008.43|992.43|1008.39|992.39|1008.5|992.5|1008.39|992.39|3
1643319420000|2022-01-27 21:37:00|1008.45|992.45|1008.39|992.39|1008.45|992.45|1008.39|992.39|2
1643319440000|2022-01-27 21:37:20|1008.5|992.5|1006.7|990.7|1008.5|992.5|1006.7|990.7|6
1643319450000|2022-01-27 21:37:30|1006.5|990.5|1006.5|990.5|1006.5|990.5|1006.5|990.5|1
1643319460000|2022-01-27 21:37:40|1006.44|990.44|1006.5|990.5|1006.5|990.5|1006.1|990.1|3
1643319470000|2022-01-27 21:37:50|1006.63|990.63|1007.07|991.07|1007.07|991.07|1006.5|990.5|5
1643319480000|2022-01-27 21:38:00|1007.22|991.22|1007.27|991.27|1007.27|991.27|1007.22|991.22|2
1643319490000|2022-01-27 21:38:10|1007.02|991.02|1006.77|990.77|1007.02|991.02|1006.77|990.77|2
1643319500000|2022-01-27 21:38:20|1006.72|990.72|1006.72|990.72|1006.72|990.72|1006.72|990.72|1
1643319510000|2022-01-27 21:38:30|1006.55|990.55|1007.45|991.45|1007.45|991.45|1006.55|990.55|4
1643319520000|2022-01-27 21:38:40|1007.5|991.5|1008.5|992.5|1009|993|1007.5|991.5|8
1643319530000|2022-01-27 21:38:50|1008.95|992.95|1008.55|992.55|1009.1|993.1|1008.55|992.55|4
1643319540000|2022-01-27 21:39:00|1009|993|1009|993|1009|993|1009|993|1
1643319560000|2022-01-27 21:39:20|1009.5|993.5|1009.5|993.5|1009.5|993.5|1009.5|993.5|1
1643319580000|2022-01-27 21:39:40|1009.24|993.24|1009.13|993.13|1009.24|993.24|1009.11|993.11|3
1643319590000|2022-01-27 21:39:50|1008.99|992.99|1010|994|1010|994|1008.99|992.99|7
1643319600000|2022-01-27 21:40:00|1010.5|994.5|1010.5|994.5|1011.5|995.5|1010.38|994.38|15
1643319620000|2022-01-27 21:40:20|1010.2|994.2|1009.56|993.56|1010.2|994.2|1009.53|993.53|7
1643319630000|2022-01-27 21:40:30|1009.5|993.5|1009.5|993.5|1009.5|993.5|1009.5|993.5|1
1643319640000|2022-01-27 21:40:40|1009|993|1009.5|993.5|1009.5|993.5|1009|993|4
1643319650000|2022-01-27 21:40:50|1009.6|993.6|1009.8|993.8|1009.8|993.8|1009.6|993.6|3
1643319660000|2022-01-27 21:41:00|1009.68|993.68|1009.55|993.55|1010.01|994.01|1009.55|993.55|3
1643319680000|2022-01-27 21:41:20|1009.5|993.5|1009.15|993.15|1009.5|993.5|1009.15|993.15|3
1643319690000|2022-01-27 21:41:30|1009.2|993.2|1009.2|993.2|1009.2|993.2|1009.07|993.07|3
1643319700000|2022-01-27 21:41:40|1009|993|1008.3|992.3|1009|993|1008.3|992.3|3
1643319720000|2022-01-27 21:42:00|1008.4|992.4|1009.02|993.02|1009.02|993.02|1008.4|992.4|3
1643319730000|2022-01-27 21:42:10|1009.2|993.2|1010.5|994.5|1010.5|994.5|1009.2|993.2|5
1643319750000|2022-01-27 21:42:30|1010.13|994.13|1009.91|993.91|1010.13|994.13|1009.91|993.91|3
1643319760000|2022-01-27 21:42:40|1009.5|993.5|1009.3|993.3|1009.5|993.5|1009.3|993.3|2
1643319770000|2022-01-27 21:42:50|1009.35|993.35|1009.35|993.35|1009.35|993.35|1009.35|993.35|1
1643319780000|2022-01-27 21:43:00|1009.5|993.5|1009.5|993.5|1009.5|993.5|1009.5|993.5|1
1643319790000|2022-01-27 21:43:10|1009.8|993.8|1009.5|993.5|1009.8|993.8|1009.5|993.5|3
1643319800000|2022-01-27 21:43:20|1009.3|993.3|1009.45|993.45|1009.45|993.45|1009.3|993.3|2
1643319810000|2022-01-27 21:43:30|1009.4|993.4|1009.4|993.4|1009.4|993.4|1009.4|993.4|1
1643319820000|2022-01-27 21:43:40|1009.51|993.51|1009.63|993.63|1009.63|993.63|1009.5|993.5|4
1643319830000|2022-01-27 21:43:50|1009.5|993.5|1009.5|993.5|1009.5|993.5|1009.5|993.5|1
1643319840000|2022-01-27 21:44:00|1009.45|993.45|1009.5|993.5|1009.5|993.5|1009.45|993.45|2
1643319850000|2022-01-27 21:44:10|1009.9|993.9|1010.4|994.4|1010.4|994.4|1009.9|993.9|2
1643319870000|2022-01-27 21:44:30|1010.35|994.35|1010.35|994.35|1010.35|994.35|1010.35|994.35|1
1643319880000|2022-01-27 21:44:40|1010.5|994.5|1011|995|1011|995|1010.5|994.5|4
1643319890000|2022-01-27 21:44:50|1011.16|995.16|1012|996|1012|996|1011.16|995.16|5
1643319900000|2022-01-27 21:45:00|1012.5|996.5|1012.5|996.5|1012.5|996.5|1012.5|996.5|1
1643319910000|2022-01-27 21:45:10|1013|997|1012.5|996.5|1013.3|997.3|1012.5|996.5|5
1643319920000|2022-01-27 21:45:20|1012.64|996.64|1013.4|997.4|1013.4|997.4|1012.64|996.64|3
1643319930000|2022-01-27 21:45:30|1012.95|996.95|1012.6|996.6|1012.95|996.95|1012.6|996.6|3
1643319950000|2022-01-27 21:45:50|1012.5|996.5|1012.99|996.99|1012.99|996.99|1012.5|996.5|2
1643319960000|2022-01-27 21:46:00|1012.7|996.7|1013.3|997.3|1013.3|997.3|1012.7|996.7|3
1643319970000|2022-01-27 21:46:10|1013.21|997.21|1012.91|996.91|1013.21|997.21|1012.91|996.91|2
1643319980000|2022-01-27 21:46:20|1012.71|996.71|1012.12|996.12|1012.71|996.71|1011.85|995.85|4
1643319990000|2022-01-27 21:46:30|1011.8|995.8|1011.99|995.99|1011.99|995.99|1011.5|995.5|4
1643320000000|2022-01-27 21:46:40|1012|996|1011.72|995.72|1012.02|996.02|1011.72|995.72|5
1643320010000|2022-01-27 21:46:50|1011.5|995.5|1012.5|996.5|1012.5|996.5|1011.5|995.5|7
1643320020000|2022-01-27 21:47:00|1012.48|996.48|1013.15|997.15|1013.35|997.35|1012.46|996.46|6
1643320030000|2022-01-27 21:47:10|1013.5|997.5|1014.55|998.55|1014.55|998.55|1013.5|997.5|9
1643320040000|2022-01-27 21:47:20|1014.5|998.5|1013.5|997.5|1014.5|998.5|1013.5|997.5|9
1643320050000|2022-01-27 21:47:30|1013.75|997.75|1015.05|999.05|1015.05|999.05|1013.6|997.6|6
1643320060000|2022-01-27 21:47:40|1015.14|999.14|1015.7|999.7|1016.4|1000.4|1015.1|999.1|8
1643320070000|2022-01-27 21:47:50|1015.57|999.57|1015.18|999.18|1015.57|999.57|1014.75|998.75|6
1643320080000|2022-01-27 21:48:00|1015.43|999.43|1016.5|1000.5|1016.5|1000.5|1015.43|999.43|8
1643320090000|2022-01-27 21:48:10|1017|1001|1016.76|1000.76|1017.02|1001.02|1016.76|1000.76|5
1643320100000|2022-01-27 21:48:20|1016.55|1000.55|1016.9|1000.9|1016.9|1000.9|1016.55|1000.55|2
1643320110000|2022-01-27 21:48:30|1017.35|1001.35|1017.35|1001.35|1017.35|1001.35|1017.35|1001.35|1
1643320120000|2022-01-27 21:48:40|1017.47|1001.47|1018.5|1002.5|1018.5|1002.5|1017.35|1001.35|6
1643320130000|2022-01-27 21:48:50|1018.6|1002.6|1018.5|1002.5|1019.19|1003.19|1018.5|1002.5|7
1643320140000|2022-01-27 21:49:00|1018.45|1002.45|1017.5|1001.5|1018.45|1002.45|1017.5|1001.5|3
1643320150000|2022-01-27 21:49:10|1017.6|1001.6|1019.25|1003.25|1019.25|1003.25|1017.6|1001.6|6
1643320160000|2022-01-27 21:49:20|1019.53|1003.53|1020|1004|1020.3|1004.3|1019.5|1003.5|6
1643320170000|2022-01-27 21:49:30|1019.56|1003.56|1020.4|1004.4|1020.4|1004.4|1019.56|1003.56|3
1643320180000|2022-01-27 21:49:40|1020|1004|1019.55|1003.55|1020|1004|1019.5|1003.5|5
1643320190000|2022-01-27 21:49:50|1019.5|1003.5|1020|1004|1020|1004|1019.5|1003.5|5
1643320200000|2022-01-27 21:50:00|1019.5|1003.5|1019.2|1003.2|1019.5|1003.5|1019.11|1003.11|5
1643320210000|2022-01-27 21:50:10|1019.25|1003.25|1018.55|1002.55|1019.25|1003.25|1018.55|1002.55|4
1643320220000|2022-01-27 21:50:20|1018.5|1002.5|1018|1002|1018.5|1002.5|1017.65|1001.65|6
1643320230000|2022-01-27 21:50:30|1017.8|1001.8|1017.5|1001.5|1017.8|1001.8|1017.5|1001.5|3
1643320240000|2022-01-27 21:50:40|1017.74|1001.74|1018.2|1002.2|1018.2|1002.2|1017.7|1001.7|6
1643320250000|2022-01-27 21:50:50|1018.43|1002.43|1020.75|1004.75|1021.1|1005.1|1018.4|1002.4|13
1643320260000|2022-01-27 21:51:00|1020.5|1004.5|1020.6|1004.6|1021.18|1005.18|1020.5|1004.5|7
1643320270000|2022-01-27 21:51:10|1020.25|1004.25|1019.88|1003.88|1020.25|1004.25|1019.5|1003.5|8
1643320280000|2022-01-27 21:51:20|1019.78|1003.78|1019.5|1003.5|1019.88|1003.88|1019.5|1003.5|6
1643320290000|2022-01-27 21:51:30|1019.62|1003.62|1019.71|1003.71|1019.85|1003.85|1019.5|1003.5|7
1643320300000|2022-01-27 21:51:40|1019.5|1003.5|1019.4|1003.4|1019.5|1003.5|1019.4|1003.4|2
1643320320000|2022-01-27 21:52:00|1019|1003|1018.5|1002.5|1019|1003|1018.5|1002.5|2
1643320340000|2022-01-27 21:52:20|1018.61|1002.61|1019.17|1003.17|1019.17|1003.17|1018.5|1002.5|6
1643320350000|2022-01-27 21:52:30|1019.08|1003.08|1018.67|1002.67|1019.08|1003.08|1018.5|1002.5|4
1643320360000|2022-01-27 21:52:40|1018.5|1002.5|1017.8|1001.8|1018.5|1002.5|1017.8|1001.8|2
1643320370000|2022-01-27 21:52:50|1018.05|1002.05|1017.65|1001.65|1018.44|1002.44|1017.65|1001.65|4
1643320380000|2022-01-27 21:53:00|1017.5|1001.5|1017.5|1001.5|1017.5|1001.5|1017.5|1001.5|1
1643320390000|2022-01-27 21:53:10|1017.3|1001.3|1016.5|1000.5|1017.3|1001.3|1016.5|1000.5|3
1643320410000|2022-01-27 21:53:30|1016.45|1000.45|1015.5|999.5|1016.45|1000.45|1015.5|999.5|5
1643320420000|2022-01-27 21:53:40|1015.35|999.35|1015.5|999.5|1015.59|999.59|1015.35|999.35|4
1643320440000|2022-01-27 21:54:00|1015.4|999.4|1015.4|999.4|1015.4|999.4|1015.4|999.4|1
1643320450000|2022-01-27 21:54:10|1015.48|999.48|1015.4|999.4|1015.48|999.48|1015.4|999.4|2
1643320460000|2022-01-27 21:54:20|1015.5|999.5|1016.03|1000.03|1016.03|1000.03|1015.4|999.4|7
1643320470000|2022-01-27 21:54:30|1015.78|999.78|1015.78|999.78|1015.78|999.78|1015.78|999.78|1
1643320480000|2022-01-27 21:54:40|1015.5|999.5|1014.7|998.7|1015.5|999.5|1014.7|998.7|3
1643320490000|2022-01-27 21:54:50|1014.65|998.65|1013.5|997.5|1014.65|998.65|1013.5|997.5|3
1643320500000|2022-01-27 21:55:00|1013.64|997.64|1014.5|998.5|1014.64|998.64|1013.5|997.5|5
1643320510000|2022-01-27 21:55:10|1014.64|998.64|1014.85|998.85|1015.04|999.04|1014.64|998.64|5
1643320520000|2022-01-27 21:55:20|1015.09|999.09|1015.39|999.39|1015.5|999.5|1015.09|999.09|8
1643320530000|2022-01-27 21:55:30|1015.45|999.45|1015.39|999.39|1015.48|999.48|1015.39|999.39|4
1643320540000|2022-01-27 21:55:40|1015.5|999.5|1015.5|999.5|1015.5|999.5|1015.39|999.39|6
1643320550000|2022-01-27 21:55:50|1015.55|999.55|1015.5|999.5|1015.8|999.8|1015.5|999.5|5
1643320560000|2022-01-27 21:56:00|1016|1000|1017.5|1001.5|1017.5|1001.5|1016|1000|5
1643320570000|2022-01-27 21:56:10|1017.13|1001.13|1017|1001|1017.13|1001.13|1017|1001|2
1643320590000|2022-01-27 21:56:30|1016.5|1000.5|1016.5|1000.5|1016.5|1000.5|1016.5|1000.5|1
1643320600000|2022-01-27 21:56:40|1016.72|1000.72|1017.73|1001.73|1018.08|1002.08|1016.72|1000.72|10
1643320610000|2022-01-27 21:56:50|1017.5|1001.5|1018.5|1002.5|1018.5|1002.5|1017.5|1001.5|6
1643320620000|2022-01-27 21:57:00|1018.61|1002.61|1018.5|1002.5|1018.75|1002.75|1018.5|1002.5|3
1643320640000|2022-01-27 21:57:20|1018|1002|1018|1002|1018|1002|1018|1002|1
1643320650000|2022-01-27 21:57:30|1017.5|1001.5|1017.5|1001.5|1018|1002|1017.5|1001.5|6
1643320660000|2022-01-27 21:57:40|1017.6|1001.6|1017.65|1001.65|1018.4|1002.4|1017.6|1001.6|5
1643320680000|2022-01-27 21:58:00|1017.5|1001.5|1017.5|1001.5|1017.5|1001.5|1017.5|1001.5|1
1643320690000|2022-01-27 21:58:10|1017.3|1001.3|1016.68|1000.68|1017.3|1001.3|1016.68|1000.68|3
1643320700000|2022-01-27 21:58:20|1016.58|1000.58|1016.58|1000.58|1016.58|1000.58|1016.58|1000.58|1
1643320710000|2022-01-27 21:58:30|1016.75|1000.75|1017.25|1001.25|1017.25|1001.25|1016.75|1000.75|2
1643320720000|2022-01-27 21:58:40|1016.75|1000.75|1016.58|1000.58|1016.75|1000.75|1016.58|1000.58|2
1643320730000|2022-01-27 21:58:50|1016.87|1000.87|1017.19|1001.19|1017.19|1001.19|1016.87|1000.87|2
1643320740000|2022-01-27 21:59:00|1017.04|1001.04|1017.5|1001.5|1017.73|1001.73|1016.55|1000.55|12
1643320750000|2022-01-27 21:59:10|1017.68|1001.68|1016|1000|1017.68|1001.68|1016|1000|8
1643320760000|2022-01-27 21:59:20|1015.5|999.5|1015.86|999.86|1016|1000|1015.5|999.5|6
1643320770000|2022-01-27 21:59:30|1015.62|999.62|1015.61|999.61|1016.31|1000.31|1015.61|999.61|9
1643320780000|2022-01-27 21:59:40|1015.62|999.62|1015.79|999.79|1015.79|999.79|1015.62|999.62|2
1643320790000|2022-01-27 21:59:50|1015.85|999.85|1016.28|1000.28|1016.3|1000.3|1015.84|999.84|13
1643320800000|2022-01-27 22:00:00|1016.22|1000.22|1015.29|999.29|1016.31|1000.31|1015.29|999.29|8
1643320810000|2022-01-27 22:00:10|1014.85|998.85|1014.9|998.9|1015.27|999.27|1014.74|998.74|9
1643320820000|2022-01-27 22:00:20|1015.01|999.01|1014.71|998.71|1015.27|999.27|1014.71|998.71|9
1643320830000|2022-01-27 22:00:30|1014.54|998.54|1014.38|998.38|1014.54|998.54|1014.37|998.37|10
1643320840000|2022-01-27 22:00:40|1014.35|998.35|1013.5|997.5|1014.36|998.36|1013.5|997.5|6
1643320850000|2022-01-27 22:00:50|1013.51|997.51|1012.58|996.58|1013.51|997.51|1012.58|996.58|11
1643320860000|2022-01-27 22:01:00|1012.59|996.59|1011.97|995.97|1012.59|996.59|1011.59|995.59|17
1643320870000|2022-01-27 22:01:10|1011.99|995.99|1011.59|995.59|1012.01|996.01|1011.59|995.59|11
1643320880000|2022-01-27 22:01:20|1011.35|995.35|1010.94|994.94|1011.35|995.35|1010.5|994.5|6
1643320890000|2022-01-27 22:01:30|1010.91|994.91|1010.95|994.95|1010.95|994.95|1010.91|994.91|3
1643320900000|2022-01-27 22:01:40|1011.06|995.06|1011.07|995.07|1011.07|995.07|1011.04|995.04|3
1643320910000|2022-01-27 22:01:50|1011.29|995.29|1011.61|995.61|1011.63|995.63|1011.29|995.29|4
1643320920000|2022-01-27 22:02:00|1011.63|995.63|1014.02|998.02|1014.02|998.02|1011.63|995.63|20
1643320930000|2022-01-27 22:02:10|1013.98|997.98|1013.91|997.91|1014.23|998.23|1013.59|997.59|14
1643320940000|2022-01-27 22:02:20|1013.76|997.76|1013.34|997.34|1013.91|997.91|1013.31|997.31|13
1643320950000|2022-01-27 22:02:30|1013.36|997.36|1013.46|997.46|1013.5|997.5|1013.35|997.35|5
1643320960000|2022-01-27 22:02:40|1013.43|997.43|1013.86|997.86|1013.86|997.86|1013.34|997.34|7
1643320970000|2022-01-27 22:02:50|1013.89|997.89|1013.57|997.57|1013.92|997.92|1013.57|997.57|9
1643320980000|2022-01-27 22:03:00|1013.56|997.56|1012.59|996.59|1013.56|997.56|1012.58|996.58|12
1643320990000|2022-01-27 22:03:10|1012.68|996.68|1013.51|997.51|1013.51|997.51|1012.6|996.6|10
1643321000000|2022-01-27 22:03:20|1013.42|997.42|1012.67|996.67|1013.42|997.42|1012.67|996.67|11
1643321010000|2022-01-27 22:03:30|1012.52|996.52|1013.17|997.17|1013.17|997.17|1012.52|996.52|7
1643321020000|2022-01-27 22:03:40|1013.03|997.03|1013.13|997.13|1013.13|997.13|1012.5|996.5|10
1643321030000|2022-01-27 22:03:50|1013.14|997.14|1014|998|1014|998|1013.14|997.14|8
1643321040000|2022-01-27 22:04:00|1013.93|997.93|1014.55|998.55|1014.55|998.55|1013.8|997.8|12
1643321050000|2022-01-27 22:04:10|1014.54|998.54|1014.51|998.51|1014.71|998.71|1014.51|998.51|5
1643321060000|2022-01-27 22:04:20|1014.5|998.5|1014.44|998.44|1014.5|998.5|1014.44|998.44|3
1643321070000|2022-01-27 22:04:30|1014.45|998.45|1014.95|998.95|1014.95|998.95|1014.45|998.45|5
1643321080000|2022-01-27 22:04:40|1014.85|998.85|1014.48|998.48|1014.85|998.85|1014.48|998.48|6
1643321090000|2022-01-27 22:04:50|1014.34|998.34|1014.34|998.34|1014.34|998.34|1014.34|998.34|1
1643321100000|2022-01-27 22:05:00|1014.35|998.35|1012.88|996.88|1014.35|998.35|1012.88|996.88|14
1643321110000|2022-01-27 22:05:10|1012.5|996.5|1012.49|996.49|1012.5|996.5|1012.48|996.48|6
1643321120000|2022-01-27 22:05:20|1012.48|996.48|1012.49|996.49|1012.75|996.75|1011.79|995.79|16
1643321130000|2022-01-27 22:05:30|1012.44|996.44|1010.09|994.09|1012.44|996.44|1010.09|994.09|18
1643321140000|2022-01-27 22:05:40|1009.72|993.72|1009.18|993.18|1009.74|993.74|1008.49|992.49|25
1643321150000|2022-01-27 22:05:50|1009.44|993.44|1009.48|993.48|1009.48|993.48|1009.43|993.43|4
1643321160000|2022-01-27 22:06:00|1009.46|993.46|1008.6|992.6|1009.46|993.46|1008.6|992.6|15
1643321170000|2022-01-27 22:06:10|1008.53|992.53|1009.04|993.04|1009.04|993.04|1008.35|992.35|11
1643321180000|2022-01-27 22:06:20|1009.01|993.01|1009.78|993.78|1009.78|993.78|1009.01|993.01|8
1643321190000|2022-01-27 22:06:30|1010.07|994.07|1009.75|993.75|1010.47|994.47|1009.75|993.75|9
1643321200000|2022-01-27 22:06:40|1009.79|993.79|1010.31|994.31|1010.31|994.31|1009.52|993.52|7
1643321210000|2022-01-27 22:06:50|1009.92|993.92|1009.69|993.69|1009.92|993.92|1009.63|993.63|5
1643321220000|2022-01-27 22:07:00|1009.75|993.75|1009.71|993.71|1010.24|994.24|1009.62|993.62|12
1643321230000|2022-01-27 22:07:10|1009.63|993.63|1009.49|993.49|1009.64|993.64|1009.49|993.49|8
1643321240000|2022-01-27 22:07:20|1009.39|993.39|1008.94|992.94|1009.39|993.39|1008.34|992.34|15
1643321250000|2022-01-27 22:07:30|1008.91|992.91|1010.12|994.12|1010.12|994.12|1008.91|992.91|12
1643321260000|2022-01-27 22:07:40|1010.25|994.25|1010.34|994.34|1010.47|994.47|1010.25|994.25|3
1643321270000|2022-01-27 22:07:50|1010.61|994.61|1010.45|994.45|1010.83|994.83|1010.45|994.45|6
1643321280000|2022-01-27 22:08:00|1010.44|994.44|1011.2|995.2|1011.2|995.2|1010.44|994.44|10
1643321290000|2022-01-27 22:08:10|1011.24|995.24|1011.47|995.47|1011.7|995.7|1011.23|995.23|10
1643321300000|2022-01-27 22:08:20|1011.44|995.44|1011.48|995.48|1011.84|995.84|1011.44|995.44|9
1643321310000|2022-01-27 22:08:30|1011.42|995.42|1011.43|995.43|1011.51|995.51|1011.35|995.35|7
1643321320000|2022-01-27 22:08:40|1011.51|995.51|1012.49|996.49|1012.49|996.49|1011.51|995.51|13
1643321330000|2022-01-27 22:08:50|1012.48|996.48|1012.32|996.32|1012.48|996.48|1012.32|996.32|3
1643321340000|2022-01-27 22:09:00|1012.31|996.31|1012.31|996.31|1012.31|996.31|1012.31|996.31|1
1643321350000|2022-01-27 22:09:10|1012.32|996.32|1012.33|996.33|1012.33|996.33|1012.31|996.31|3
1643321370000|2022-01-27 22:09:30|1012.41|996.41|1012.48|996.48|1012.8|996.8|1012.41|996.41|11
1643321380000|2022-01-27 22:09:40|1012.35|996.35|1012.85|996.85|1012.9|996.9|1012.35|996.35|9
1643321390000|2022-01-27 22:09:50|1013.06|997.06|1013.27|997.27|1013.28|997.28|1013.06|997.06|3
1643321400000|2022-01-27 22:10:00|1013.34|997.34|1012.8|996.8|1013.5|997.5|1012.8|996.8|5
1643321410000|2022-01-27 22:10:10|1012.5|996.5|1011.85|995.85|1012.5|996.5|1011.85|995.85|2
1643321420000|2022-01-27 22:10:20|1011.67|995.67|1009.66|993.66|1011.67|995.67|1009.5|993.5|12
1643321430000|2022-01-27 22:10:30|1009.35|993.35|1009.45|993.45|1009.45|993.45|1009.35|993.35|2
1643321440000|2022-01-27 22:10:40|1009.9|993.9|1010.42|994.42|1010.42|994.42|1009.9|993.9|2
1643321450000|2022-01-27 22:10:50|1010.52|994.52|1010.53|994.53|1010.79|994.79|1010.5|994.5|8
1643321460000|2022-01-27 22:11:00|1010.5|994.5|1010.5|994.5|1010.5|994.5|1010.5|994.5|1
1643321480000|2022-01-27 22:11:20|1010.45|994.45|1009.84|993.84|1010.45|994.45|1009.84|993.84|5
1643321490000|2022-01-27 22:11:30|1010.5|994.5|1011.4|995.4|1011.65|995.65|1010.5|994.5|9
1643321500000|2022-01-27 22:11:40|1011.3|995.3|1011.86|995.86|1012.31|996.31|1011.3|995.3|5
1643321510000|2022-01-27 22:11:50|1011.59|995.59|1011.77|995.77|1011.77|995.77|1011.59|995.59|3
1643321520000|2022-01-27 22:12:00|1011.86|995.86|1011.5|995.5|1011.86|995.86|1011.5|995.5|3
1643321530000|2022-01-27 22:12:10|1011.65|995.65|1011.18|995.18|1011.86|995.86|1011.18|995.18|6
1643321540000|2022-01-27 22:12:20|1010.68|994.68|1011.18|995.18|1011.18|995.18|1010.68|994.68|2
1643321550000|2022-01-27 22:12:30|1011.4|995.4|1011.18|995.18|1011.4|995.4|1011.18|995.18|2
1643321560000|2022-01-27 22:12:40|1010.45|994.45|1009.5|993.5|1010.45|994.45|1009.5|993.5|3
1643321570000|2022-01-27 22:12:50|1009.45|993.45|1009.45|993.45|1009.45|993.45|1009.45|993.45|1
1643321590000|2022-01-27 22:13:10|1009.35|993.35|1009.35|993.35|1009.35|993.35|1009.35|993.35|1
1643321600000|2022-01-27 22:13:20|1009|993|1008.13|992.13|1009|993|1007.78|991.78|15
1643321610000|2022-01-27 22:13:30|1008.18|992.18|1007.5|991.5|1008.18|992.18|1007.5|991.5|3
1643321620000|2022-01-27 22:13:40|1007.45|991.45|1006.5|990.5|1007.45|991.45|1006.5|990.5|4
1643321630000|2022-01-27 22:13:50|1006.75|990.75|1006.6|990.6|1006.75|990.75|1006.5|990.5|4
1643321640000|2022-01-27 22:14:00|1007.45|991.45|1007.45|991.45|1007.45|991.45|1007|991|3
1643321650000|2022-01-27 22:14:10|1007|991|1006.5|990.5|1007|991|1006.01|990.01|8
1643321660000|2022-01-27 22:14:20|1006.4|990.4|1005.73|989.73|1006.4|990.4|1005.66|989.66|4
1643321670000|2022-01-27 22:14:30|1005.55|989.55|1005.35|989.35|1005.55|989.55|1005.35|989.35|2
1643321680000|2022-01-27 22:14:40|1005.45|989.45|1005.4|989.4|1005.45|989.45|1005.4|989.4|2
1643321700000|2022-01-27 22:15:00|1005.25|989.25|1005.6|989.6|1005.6|989.6|1005.25|989.25|4
1643321710000|2022-01-27 22:15:10|1005.9|989.9|1005.5|989.5|1005.9|989.9|1005.5|989.5|4
1643321720000|2022-01-27 22:15:20|1006.05|990.05|1006.15|990.15|1006.15|990.15|1006.05|990.05|2
1643321730000|2022-01-27 22:15:30|1006.1|990.1|1006.1|990.1|1006.1|990.1|1006.1|990.1|1
1643321740000|2022-01-27 22:15:40|1006.25|990.25|1006.25|990.25|1006.25|990.25|1006.25|990.25|1
1643321750000|2022-01-27 22:15:50|1005.75|989.75|1004.37|988.37|1005.75|989.75|1004.37|988.37|6
1643321760000|2022-01-27 22:16:00|1004.48|988.48|1005.25|989.25|1005.25|989.25|1004.37|988.37|5
1643321770000|2022-01-27 22:16:10|1005.17|989.17|1006.1|990.1|1006.1|990.1|1005.17|989.17|5
1643321780000|2022-01-27 22:16:20|1006.4|990.4|1006.5|990.5|1006.67|990.67|1006.4|990.4|6
1643321790000|2022-01-27 22:16:30|1006.65|990.65|1006.85|990.85|1006.85|990.85|1006.65|990.65|2
1643321800000|2022-01-27 22:16:40|1007.35|991.35|1007.5|991.5|1007.5|991.5|1007.35|991.35|2
1643321810000|2022-01-27 22:16:50|1007.63|991.63|1007.5|991.5|1007.69|991.69|1007.5|991.5|4
1643321820000|2022-01-27 22:17:00|1007.62|991.62|1007.65|991.65|1007.77|991.77|1007.6|991.6|6
1643321840000|2022-01-27 22:17:20|1007.5|991.5|1008.5|992.5|1008.5|992.5|1007.5|991.5|5
1643321860000|2022-01-27 22:17:40|1008|992|1007.5|991.5|1008|992|1007.5|991.5|2
1643321880000|2022-01-27 22:18:00|1007.62|991.62|1008.5|992.5|1008.5|992.5|1007.62|991.62|5
1643321890000|2022-01-27 22:18:10|1008.6|992.6|1009.3|993.3|1009.3|993.3|1008.5|992.5|4
1643321900000|2022-01-27 22:18:20|1009.62|993.62|1010.13|994.13|1010.13|994.13|1009.62|993.62|2
1643321910000|2022-01-27 22:18:30|1010.12|994.12|1009.82|993.82|1010.12|994.12|1009.76|993.76|5
1643321920000|2022-01-27 22:18:40|1010.17|994.17|1009.89|993.89|1010.17|994.17|1009.82|993.82|3
1643321930000|2022-01-27 22:18:50|1009.5|993.5|1010.5|994.5|1010.9|994.9|1009.5|993.5|8
1643321940000|2022-01-27 22:19:00|1010.55|994.55|1010.55|994.55|1010.55|994.55|1010.55|994.55|1
1643321960000|2022-01-27 22:19:20|1010.5|994.5|1010.17|994.17|1010.5|994.5|1009.77|993.77|6
1643321970000|2022-01-27 22:19:30|1010.25|994.25|1010.86|994.86|1011.11|995.11|1010.25|994.25|8
1643321980000|2022-01-27 22:19:40|1010.5|994.5|1011.5|995.5|1011.61|995.61|1010.5|994.5|7
1643321990000|2022-01-27 22:19:50|1011.85|995.85|1012|996|1012.5|996.5|1011.85|995.85|5
1643322000000|2022-01-27 22:20:00|1011.6|995.6|1011.77|995.77|1011.88|995.88|1011.6|995.6|5
1643322010000|2022-01-27 22:20:10|1011.88|995.88|1012.45|996.45|1012.45|996.45|1011.88|995.88|4
1643322020000|2022-01-27 22:20:20|1012.59|996.59|1012.5|996.5|1012.64|996.64|1012.5|996.5|8
1643322030000|2022-01-27 22:20:30|1012.84|996.84|1012.58|996.58|1012.84|996.84|1012.58|996.58|2
1643322050000|2022-01-27 22:20:50|1012.56|996.56|1012.55|996.55|1012.63|996.63|1012.55|996.55|4
1643322060000|2022-01-27 22:21:00|1012.5|996.5|1012.5|996.5|1012.5|996.5|1012.5|996.5|1
1643322070000|2022-01-27 22:21:10|1012.65|996.65|1012.65|996.65|1012.65|996.65|1012.65|996.65|1
1643322080000|2022-01-27 22:21:20|1013.2|997.2|1013.52|997.52|1013.55|997.55|1012.95|996.95|6
1643322090000|2022-01-27 22:21:30|1013.5|997.5|1013.5|997.5|1013.5|997.5|1013.5|997.5|1
1643322100000|2022-01-27 22:21:40|1013.3|997.3|1013|997|1013.5|997.5|1013|997|3
1643322110000|2022-01-27 22:21:50|1013.5|997.5|1013.5|997.5|1013.5|997.5|1012.95|996.95|3
1643322120000|2022-01-27 22:22:00|1013.54|997.54|1013.5|997.5|1013.54|997.54|1013.5|997.5|2
1643322140000|2022-01-27 22:22:20|1013.2|997.2|1012.91|996.91|1013.2|997.2|1012.91|996.91|3
1643322150000|2022-01-27 22:22:30|1012.85|996.85|1012.47|996.47|1012.85|996.85|1012.47|996.47|3
1643322160000|2022-01-27 22:22:40|1012.43|996.43|1012.43|996.43|1012.43|996.43|1012.43|996.43|1
1643322170000|2022-01-27 22:22:50|1012.41|996.41|1012.41|996.41|1012.41|996.41|1012.41|996.41|1
1643322190000|2022-01-27 22:23:10|1011.91|995.91|1011.5|995.5|1011.91|995.91|1011.5|995.5|5
1643322200000|2022-01-27 22:23:20|1011.01|995.01|1011.01|995.01|1011.01|995.01|1011.01|995.01|1
1643322210000|2022-01-27 22:23:30|1010.81|994.81|1010.81|994.81|1010.81|994.81|1010.81|994.81|1
1643322230000|2022-01-27 22:23:50|1010.79|994.79|1010.66|994.66|1010.79|994.79|1010.66|994.66|3
1643322240000|2022-01-27 22:24:00|1010.45|994.45|1010.31|994.31|1010.45|994.45|1010.31|994.31|2
1643322270000|2022-01-27 22:24:30|1010.45|994.45|1010.5|994.5|1010.5|994.5|1010.45|994.45|2
1643322280000|2022-01-27 22:24:40|1010.44|994.44|1010.8|994.8|1010.8|994.8|1010.36|994.36|3
1643322290000|2022-01-27 22:24:50|1011|995|1011|995|1011|995|1011|995|1
1643322300000|2022-01-27 22:25:00|1011.3|995.3|1011.3|995.3|1011.3|995.3|1011.3|995.3|1
1643322310000|2022-01-27 22:25:10|1011|995|1010.8|994.8|1011|995|1010.8|994.8|3
1643322320000|2022-01-27 22:25:20|1010.6|994.6|1010.28|994.28|1010.6|994.6|1010.28|994.28|3
1643322330000|2022-01-27 22:25:30|1010.29|994.29|1010.29|994.29|1010.29|994.29|1010.29|994.29|1
1643322340000|2022-01-27 22:25:40|1010.28|994.28|1010.08|994.08|1010.28|994.28|1010.08|994.08|2
1643322350000|2022-01-27 22:25:50|1010.28|994.28|1010.28|994.28|1010.28|994.28|1010.28|994.28|1
1643322360000|2022-01-27 22:26:00|1010.13|994.13|1010.13|994.13|1010.13|994.13|1010.13|994.13|1
1643322370000|2022-01-27 22:26:10|1010.35|994.35|1010.35|994.35|1010.35|994.35|1010.35|994.35|1
1643322380000|2022-01-27 22:26:20|1010.5|994.5|1010.4|994.4|1010.5|994.5|1010.1|994.1|3
1643322390000|2022-01-27 22:26:30|1010.2|994.2|1010.2|994.2|1010.2|994.2|1010.12|994.12|3
1643322400000|2022-01-27 22:26:40|1010.15|994.15|1010.15|994.15|1010.15|994.15|1010.15|994.15|1
1643322410000|2022-01-27 22:26:50|1010.5|994.5|1010.5|994.5|1010.5|994.5|1010.5|994.5|1
1643322420000|2022-01-27 22:27:00|1010.6|994.6|1010.6|994.6|1010.6|994.6|1010.6|994.6|1
1643322430000|2022-01-27 22:27:10|1010.9|994.9|1010.9|994.9|1010.9|994.9|1010.9|994.9|1
1643322460000|2022-01-27 22:27:40|1011.1|995.1|1011.05|995.05|1011.1|995.1|1011.05|995.05|2
1643322470000|2022-01-27 22:27:50|1010.9|994.9|1010.9|994.9|1010.9|994.9|1010.9|994.9|1
1643322480000|2022-01-27 22:28:00|1010.7|994.7|1010.75|994.75|1010.82|994.82|1010.63|994.63|5
1643322490000|2022-01-27 22:28:10|1010.9|994.9|1010.9|994.9|1010.9|994.9|1010.9|994.9|1
1643322500000|2022-01-27 22:28:20|1011.25|995.25|1011.63|995.63|1011.73|995.73|1011.25|995.25|8
1643322510000|2022-01-27 22:28:30|1012.02|996.02|1011.5|995.5|1012.02|996.02|1011.5|995.5|4
1643322520000|2022-01-27 22:28:40|1011.8|995.8|1011.5|995.5|1011.8|995.8|1011.5|995.5|2
1643322530000|2022-01-27 22:28:50|1011.65|995.65|1011.65|995.65|1011.65|995.65|1011.65|995.65|1
1643322540000|2022-01-27 22:29:00|1011.5|995.5|1011.5|995.5|1011.5|995.5|1011.5|995.5|1
1643322560000|2022-01-27 22:29:20|1011.99|995.99|1012.5|996.5|1012.58|996.58|1011.99|995.99|4
1643322570000|2022-01-27 22:29:30|1012.59|996.59|1012.67|996.67|1012.67|996.67|1012.59|996.59|2
1643322590000|2022-01-27 22:29:50|1013.09|997.09|1012.88|996.88|1013.09|997.09|1012.61|996.61|6
1643322600000|2022-01-27 22:30:00|1012.84|996.84|1012.86|996.86|1013.09|997.09|1012.61|996.61|5
1643322610000|2022-01-27 22:30:10|1012.58|996.58|1012.77|996.77|1012.92|996.92|1012.58|996.58|3
1643322620000|2022-01-27 22:30:20|1012.55|996.55|1012.55|996.55|1012.55|996.55|1012.55|996.55|1
1643322630000|2022-01-27 22:30:30|1012.67|996.67|1012.84|996.84|1013.09|997.09|1012.67|996.67|4
1643322640000|2022-01-27 22:30:40|1012.59|996.59|1012.59|996.59|1012.59|996.59|1012.59|996.59|1
1643322650000|2022-01-27 22:30:50|1012.5|996.5|1012.5|996.5|1012.5|996.5|1012.5|996.5|1
1643322660000|2022-01-27 22:31:00|1012.38|996.38|1012.39|996.39|1012.39|996.39|1012.38|996.38|2
1643322680000|2022-01-27 22:31:20|1011.96|995.96|1011.96|995.96|1011.96|995.96|1011.96|995.96|1
1643322690000|2022-01-27 22:31:30|1011.85|995.85|1011.96|995.96|1011.96|995.96|1011.85|995.85|2
1643322700000|2022-01-27 22:31:40|1012.25|996.25|1011.5|995.5|1012.25|996.25|1011.5|995.5|3
1643322720000|2022-01-27 22:32:00|1011.15|995.15|1010.5|994.5|1011.15|995.15|1010.5|994.5|2
1643322730000|2022-01-27 22:32:10|1010.66|994.66|1010.66|994.66|1010.66|994.66|1010.66|994.66|1
1643322740000|2022-01-27 22:32:20|1010.5|994.5|1010.5|994.5|1010.5|994.5|1010.5|994.5|1
1643322780000|2022-01-27 22:33:00|1010.56|994.56|1010.56|994.56|1010.56|994.56|1010.56|994.56|1
1643322790000|2022-01-27 22:33:10|1010.59|994.59|1010.5|994.5|1010.59|994.59|1010.5|994.5|2
1643322830000|2022-01-27 22:33:50|1010.55|994.55|1010.55|994.55|1010.55|994.55|1010.55|994.55|1
1643322840000|2022-01-27 22:34:00|1010.5|994.5|1010.5|994.5|1010.5|994.5|1010.5|994.5|1
1643322850000|2022-01-27 22:34:10|1010.61|994.61|1010.61|994.61|1010.61|994.61|1010.61|994.61|1
1643322870000|2022-01-27 22:34:30|1010.55|994.55|1010.62|994.62|1010.62|994.62|1010.55|994.55|2
1643322880000|2022-01-27 22:34:40|1010.5|994.5|1010.5|994.5|1010.5|994.5|1010.5|994.5|1
1643322910000|2022-01-27 22:35:10|1010.37|994.37|1010.12|994.12|1010.37|994.37|1010.12|994.12|2
1643322930000|2022-01-27 22:35:30|1010.44|994.44|1010.12|994.12|1010.44|994.44|1010.12|994.12|2
1643322940000|2022-01-27 22:35:40|1011|995|1009.62|993.62|1011|995|1009.62|993.62|6
1643322950000|2022-01-27 22:35:50|1009.5|993.5|1008.79|992.79|1009.5|993.5|1008.56|992.56|11
1643322960000|2022-01-27 22:36:00|1009.15|993.15|1008.89|992.89|1009.15|993.15|1008.89|992.89|2
1643322980000|2022-01-27 22:36:20|1008.62|992.62|1009.23|993.23|1009.23|993.23|1008.62|992.62|2
1643322990000|2022-01-27 22:36:30|1009.5|993.5|1010.4|994.4|1010.4|994.4|1009.5|993.5|5
1643323000000|2022-01-27 22:36:40|1010.5|994.5|1011|995|1011|995|1010.5|994.5|4
1643323010000|2022-01-27 22:36:50|1011.5|995.5|1011.84|995.84|1011.84|995.84|1011.5|995.5|3
1643323020000|2022-01-27 22:37:00|1011.93|995.93|1011.93|995.93|1011.93|995.93|1011.93|995.93|1
1643323030000|2022-01-27 22:37:10|1011.84|995.84|1011.84|995.84|1011.84|995.84|1011.84|995.84|1
1643323050000|2022-01-27 22:37:30|1011.92|995.92|1011.84|995.84|1012.24|996.24|1011.84|995.84|4
1643323060000|2022-01-27 22:37:40|1012.29|996.29|1012.29|996.29|1012.29|996.29|1012.29|996.29|1
1643323080000|2022-01-27 22:38:00|1012.5|996.5|1012.5|996.5|1012.5|996.5|1012.5|996.5|1
1643323110000|2022-01-27 22:38:30|1012.52|996.52|1012.93|996.93|1012.93|996.93|1012.52|996.52|2
1643323120000|2022-01-27 22:38:40|1013.4|997.4|1016|1000|1016|1000|1013.4|997.4|9
1643323130000|2022-01-27 22:38:50|1016.4|1000.4|1017|1001|1017|1001|1016.4|1000.4|6
1643323140000|2022-01-27 22:39:00|1017.45|1001.45|1017.45|1001.45|1017.45|1001.45|1017.45|1001.45|1
1643323150000|2022-01-27 22:39:10|1017.5|1001.5|1017.5|1001.5|1017.5|1001.5|1017.5|1001.5|1
1643323160000|2022-01-27 22:39:20|1017.7|1001.7|1017.61|1001.61|1017.7|1001.7|1017.5|1001.5|3
1643323170000|2022-01-27 22:39:30|1017.75|1001.75|1017.5|1001.5|1017.75|1001.75|1017.5|1001.5|2
1643323180000|2022-01-27 22:39:40|1018|1002|1018.4|1002.4|1018.4|1002.4|1018|1002|2
1643323190000|2022-01-27 22:39:50|1018.5|1002.5|1020|1004|1020|1004|1018.5|1002.5|5
1643323200000|2022-01-27 22:40:00|1020.09|1004.09|1021.45|1005.45|1021.45|1005.45|1020|1004|7
1643323210000|2022-01-27 22:40:10|1021.5|1005.5|1022.12|1006.12|1022.3|1006.3|1021.5|1005.5|4
1643323220000|2022-01-27 22:40:20|1022.5|1006.5|1022.5|1006.5|1023.25|1007.25|1022.5|1006.5|5
1643323230000|2022-01-27 22:40:30|1022.13|1006.13|1021.65|1005.65|1022.13|1006.13|1021.65|1005.65|3
1643323240000|2022-01-27 22:40:40|1021.44|1005.44|1019.5|1003.5|1021.44|1005.44|1019.5|1003.5|9
1643323250000|2022-01-27 22:40:50|1019|1003|1019|1003|1019|1003|1019|1003|1
1643323260000|2022-01-27 22:41:00|1018.4|1002.4|1018.2|1002.2|1018.4|1002.4|1018.2|1002.2|2
1643323270000|2022-01-27 22:41:10|1018.5|1002.5|1018.5|1002.5|1018.5|1002.5|1018.5|1002.5|1
1643323280000|2022-01-27 22:41:20|1018.65|1002.65|1019.49|1003.49|1019.5|1003.5|1018.65|1002.65|6
1643323290000|2022-01-27 22:41:30|1020.06|1004.06|1022.5|1006.5|1022.55|1006.55|1020.06|1004.06|16
1643323300000|2022-01-27 22:41:40|1022.6|1006.6|1022.6|1006.6|1022.6|1006.6|1022.6|1006.6|1
1643323310000|2022-01-27 22:41:50|1023|1007|1022.5|1006.5|1023|1007|1022.5|1006.5|3
1643323320000|2022-01-27 22:42:00|1022.13|1006.13|1022.5|1006.5|1022.5|1006.5|1022.13|1006.13|2
1643323330000|2022-01-27 22:42:10|1022.13|1006.13|1021.1|1005.1|1022.13|1006.13|1021.1|1005.1|6
1643323340000|2022-01-27 22:42:20|1020.71|1004.71|1020.71|1004.71|1020.71|1004.71|1020.71|1004.71|1
1643323350000|2022-01-27 22:42:30|1020.55|1004.55|1021.5|1005.5|1021.5|1005.5|1020.55|1004.55|5
1643323360000|2022-01-27 22:42:40|1021.43|1005.43|1023.3|1007.3|1023.3|1007.3|1021.43|1005.43|9
1643323370000|2022-01-27 22:42:50|1023.5|1007.5|1024.5|1008.5|1025|1009|1023.5|1007.5|7
1643323400000|2022-01-27 22:43:20|1024.41|1008.41|1024.34|1008.34|1024.5|1008.5|1024.34|1008.34|5
1643323410000|2022-01-27 22:43:30|1024.29|1008.29|1024.34|1008.34|1024.34|1008.34|1024.24|1008.24|4
1643323430000|2022-01-27 22:43:50|1024.5|1008.5|1024.88|1008.88|1024.88|1008.88|1024.5|1008.5|2
1643323440000|2022-01-27 22:44:00|1025.13|1009.13|1024.88|1008.88|1025.13|1009.13|1024.88|1008.88|3
1643323450000|2022-01-27 22:44:10|1025.05|1009.05|1025.05|1009.05|1025.05|1009.05|1025.05|1009.05|1
1643323460000|2022-01-27 22:44:20|1024.88|1008.88|1024.5|1008.5|1024.88|1008.88|1024.5|1008.5|2
1643323470000|2022-01-27 22:44:30|1024.88|1008.88|1024.88|1008.88|1024.88|1008.88|1024.88|1008.88|1
1643323480000|2022-01-27 22:44:40|1025|1009|1025.5|1009.5|1025.81|1009.81|1025|1009|6
1643323490000|2022-01-27 22:44:50|1026|1010|1026|1010|1026|1010|1026|1010|1
1643323500000|2022-01-27 22:45:00|1026.5|1010.5|1027.45|1011.45|1027.45|1011.45|1026.5|1010.5|6
1643323510000|2022-01-27 22:45:10|1027.5|1011.5|1028.5|1012.5|1028.5|1012.5|1027.5|1011.5|4
1643323520000|2022-01-27 22:45:20|1028.68|1012.68|1030.2|1014.2|1030.2|1014.2|1028.5|1012.5|8
1643323530000|2022-01-27 22:45:30|1030.02|1014.02|1029.25|1013.25|1030.02|1014.02|1029.25|1013.25|7
1643323540000|2022-01-27 22:45:40|1028.75|1012.75|1028.5|1012.5|1028.75|1012.75|1028.31|1012.31|4
1643323560000|2022-01-27 22:46:00|1028.63|1012.63|1031.65|1015.65|1031.83|1015.83|1028.5|1012.5|11
1643323570000|2022-01-27 22:46:10|1031.6|1015.6|1031.7|1015.7|1031.7|1015.7|1031.6|1015.6|2
1643323590000|2022-01-27 22:46:30|1031.75|1015.75|1032.46|1016.46|1032.6|1016.6|1031.75|1015.75|11
1643323600000|2022-01-27 22:46:40|1032.34|1016.34|1033.5|1017.5|1033.5|1017.5|1032.34|1016.34|8
1643323610000|2022-01-27 22:46:50|1033.55|1017.55|1033.5|1017.5|1034|1018|1033.5|1017.5|4
1643323620000|2022-01-27 22:47:00|1033.41|1017.41|1033.5|1017.5|1033.52|1017.52|1033.41|1017.41|4
1643323630000|2022-01-27 22:47:10|1033.36|1017.36|1032.55|1016.55|1033.36|1017.36|1032.5|1016.5|4
1643323640000|2022-01-27 22:47:20|1032.5|1016.5|1032.5|1016.5|1032.5|1016.5|1032.33|1016.33|3
1643323650000|2022-01-27 22:47:30|1032.24|1016.24|1032.56|1016.56|1032.57|1016.57|1032.24|1016.24|4
1643323660000|2022-01-27 22:47:40|1032.5|1016.5|1033.05|1017.05|1033.05|1017.05|1032.5|1016.5|6
1643323670000|2022-01-27 22:47:50|1033.3|1017.3|1033.04|1017.04|1033.3|1017.3|1033.04|1017.04|3
1643323680000|2022-01-27 22:48:00|1033.05|1017.05|1033.05|1017.05|1033.05|1017.05|1033.05|1017.05|1
1643323690000|2022-01-27 22:48:10|1033.25|1017.25|1033.05|1017.05|1033.25|1017.25|1033.05|1017.05|2
1643323700000|2022-01-27 22:48:20|1032.9|1016.9|1032.9|1016.9|1032.9|1016.9|1032.9|1016.9|1
1643323710000|2022-01-27 22:48:30|1032.99|1016.99|1032.99|1016.99|1032.99|1016.99|1032.99|1016.99|1
1643323720000|2022-01-27 22:48:40|1032.97|1016.97|1033.12|1017.12|1033.12|1017.12|1032.97|1016.97|2
1643323730000|2022-01-27 22:48:50|1032.95|1016.95|1032.6|1016.6|1032.95|1016.95|1032.6|1016.6|3
1643323740000|2022-01-27 22:49:00|1032.5|1016.5|1032.5|1016.5|1032.56|1016.56|1032.5|1016.5|3
1643323750000|2022-01-27 22:49:10|1032.56|1016.56|1032.56|1016.56|1032.56|1016.56|1032.5|1016.5|3
1643323760000|2022-01-27 22:49:20|1032.5|1016.5|1032.5|1016.5|1032.56|1016.56|1032.5|1016.5|3
1643323770000|2022-01-27 22:49:30|1032.56|1016.56|1032.5|1016.5|1032.72|1016.72|1032.5|1016.5|12
1643323780000|2022-01-27 22:49:40|1032.56|1016.56|1033.46|1017.46|1033.46|1017.46|1032.56|1016.56|11
1643323790000|2022-01-27 22:49:50|1033.5|1017.5|1034.5|1018.5|1034.5|1018.5|1033.5|1017.5|5
1643323800000|2022-01-27 22:50:00|1035|1019|1034.95|1018.95|1035.2|1019.2|1034.95|1018.95|3
1643323810000|2022-01-27 22:50:10|1035.05|1019.05|1034.5|1018.5|1035.3|1019.3|1034.2|1018.2|8
1643323820000|2022-01-27 22:50:20|1034.4|1018.4|1033.6|1017.6|1034.4|1018.4|1033.6|1017.6|3
1643323830000|2022-01-27 22:50:30|1033.5|1017.5|1033.5|1017.5|1033.5|1017.5|1033.42|1017.42|3
1643323840000|2022-01-27 22:50:40|1033|1017|1032|1016|1033|1017|1032|1016|3
1643323850000|2022-01-27 22:50:50|1032.5|1016.5|1032.05|1016.05|1032.5|1016.5|1032.05|1016.05|2
1643323860000|2022-01-27 22:51:00|1031.55|1015.55|1031.5|1015.5|1032|1016|1031.5|1015.5|8
1643323870000|2022-01-27 22:51:10|1031.35|1015.35|1031.35|1015.35|1031.35|1015.35|1031.35|1015.35|1
1643323880000|2022-01-27 22:51:20|1031.5|1015.5|1030.27|1014.27|1031.5|1015.5|1030.27|1014.27|9
1643323890000|2022-01-27 22:51:30|1030.5|1014.5|1029.17|1013.17|1030.5|1014.5|1029.17|1013.17|8
1643323900000|2022-01-27 22:51:40|1029.2|1013.2|1029.3|1013.3|1029.56|1013.56|1029.2|1013.2|5
1643323910000|2022-01-27 22:51:50|1029.17|1013.17|1029.17|1013.17|1029.17|1013.17|1029.06|1013.06|4
1643323920000|2022-01-27 22:52:00|1029.05|1013.05|1028.5|1012.5|1029.15|1013.15|1028.5|1012.5|5
1643323940000|2022-01-27 22:52:20|1028.9|1012.9|1029.15|1013.15|1029.15|1013.15|1028.88|1012.88|4
1643323960000|2022-01-27 22:52:40|1029.45|1013.45|1029.45|1013.45|1029.45|1013.45|1029.45|1013.45|1
1643323990000|2022-01-27 22:53:10|1029.14|1013.14|1028.11|1012.11|1029.14|1013.14|1028.11|1012.11|5
1643324000000|2022-01-27 22:53:20|1028.02|1012.02|1029.84|1013.84|1029.84|1013.84|1028.02|1012.02|13
1643324010000|2022-01-27 22:53:30|1029.64|1013.64|1029.64|1013.64|1029.64|1013.64|1029.4|1013.4|4
1643324020000|2022-01-27 22:53:40|1029.55|1013.55|1028.82|1012.82|1029.55|1013.55|1028.82|1012.82|4
1643324030000|2022-01-27 22:53:50|1028.81|1012.81|1027.5|1011.5|1028.81|1012.81|1027.5|1011.5|8
1643324040000|2022-01-27 22:54:00|1027.08|1011.08|1026.5|1010.5|1027.16|1011.16|1026.5|1010.5|5
1643324050000|2022-01-27 22:54:10|1026|1010|1026|1010|1026|1010|1026|1010|1
1643324060000|2022-01-27 22:54:20|1026.15|1010.15|1025.88|1009.88|1026.23|1010.23|1025.88|1009.88|6
1643324070000|2022-01-27 22:54:30|1026.16|1010.16|1026.58|1010.58|1026.66|1010.66|1026.16|1010.16|9
1643324080000|2022-01-27 22:54:40|1026.5|1010.5|1027.02|1011.02|1027.02|1011.02|1026.5|1010.5|3
1643324090000|2022-01-27 22:54:50|1026.65|1010.65|1026.93|1010.93|1027.03|1011.03|1026.65|1010.65|5
1643324100000|2022-01-27 22:55:00|1027.18|1011.18|1027.7|1011.7|1027.7|1011.7|1027.03|1011.03|4
1643324110000|2022-01-27 22:55:10|1028.2|1012.2|1029.25|1013.25|1029.25|1013.25|1028.2|1012.2|4
1643324120000|2022-01-27 22:55:20|1029.4|1013.4|1028.7|1012.7|1029.4|1013.4|1028.7|1012.7|4
1643324130000|2022-01-27 22:55:30|1028.5|1012.5|1027.5|1011.5|1028.5|1012.5|1027.46|1011.46|8
1643324140000|2022-01-27 22:55:40|1027|1011|1026.5|1010.5|1027.1|1011.1|1026.5|1010.5|7
1643324150000|2022-01-27 22:55:50|1026.3|1010.3|1025.39|1009.39|1026.3|1010.3|1025.1|1009.1|8
1643324160000|2022-01-27 22:56:00|1025.05|1009.05|1025.2|1009.2|1025.25|1009.25|1024.9|1008.9|6
1643324170000|2022-01-27 22:56:10|1025.49|1009.49|1025.5|1009.5|1025.63|1009.63|1025.25|1009.25|4
1643324180000|2022-01-27 22:56:20|1025.63|1009.63|1025.5|1009.5|1025.63|1009.63|1025.5|1009.5|2
1643324200000|2022-01-27 22:56:40|1025.35|1009.35|1025|1009|1025.5|1009.5|1025|1009|3
1643324230000|2022-01-27 22:57:10|1024.55|1008.55|1024.5|1008.5|1024.55|1008.55|1024.5|1008.5|2
1643324250000|2022-01-27 22:57:30|1024.35|1008.35|1023.5|1007.5|1024.5|1008.5|1023.5|1007.5|5
1643324260000|2022-01-27 22:57:40|1023.1|1007.1|1023|1007|1023.1|1007.1|1022.22|1006.22|12
1643324270000|2022-01-27 22:57:50|1022.9|1006.9|1022.92|1006.92|1023.5|1007.5|1022.9|1006.9|9
1643324280000|2022-01-27 22:58:00|1022.37|1006.37|1022.5|1006.5|1022.5|1006.5|1022.37|1006.37|4
1643324290000|2022-01-27 22:58:10|1022.27|1006.27|1023.45|1007.45|1023.5|1007.5|1022.27|1006.27|10
1643324300000|2022-01-27 22:58:20|1023.5|1007.5|1023.6|1007.6|1024.5|1008.5|1023.5|1007.5|8
1643324310000|2022-01-27 22:58:30|1023.59|1007.59|1022.5|1006.5|1023.59|1007.59|1022.5|1006.5|10
1643324330000|2022-01-27 22:58:50|1022.56|1006.56|1022.56|1006.56|1022.56|1006.56|1022.56|1006.56|1
1643324340000|2022-01-27 22:59:00|1022.5|1006.5|1022.5|1006.5|1022.65|1006.65|1022.35|1006.35|5
1643324350000|2022-01-27 22:59:10|1022.4|1006.4|1022.4|1006.4|1022.4|1006.4|1022.4|1006.4|1
1643324360000|2022-01-27 22:59:20|1022.3|1006.3|1022|1006|1022.3|1006.3|1022|1006|2
1643324370000|2022-01-27 22:59:30|1022.08|1006.08|1023|1007|1023|1007|1022.08|1006.08|3
1643324380000|2022-01-27 22:59:40|1022.69|1006.69|1022.86|1006.86|1022.86|1006.86|1022.69|1006.69|2
1643324390000|2022-01-27 22:59:50|1022.61|1006.61|1022.61|1006.61|1022.61|1006.61|1022.61|1006.61|1
1643324400000|2022-01-27 23:00:00|1022.68|1006.68|1023.35|1007.35|1023.35|1007.35|1022.5|1006.5|7
1643324410000|2022-01-27 23:00:10|1023.5|1007.5|1024.5|1008.5|1024.8|1008.8|1023.5|1007.5|5
1643324420000|2022-01-27 23:00:20|1025.3|1009.3|1026|1010|1026|1010|1025.3|1009.3|3
1643324430000|2022-01-27 23:00:30|1026.5|1010.5|1026|1010|1026.5|1010.5|1026|1010|2
1643324440000|2022-01-27 23:00:40|1025.71|1009.71|1025.92|1009.92|1025.92|1009.92|1025.55|1009.55|4
1643324450000|2022-01-27 23:00:50|1025.91|1009.91|1025.5|1009.5|1025.92|1009.92|1025.5|1009.5|3
1643324460000|2022-01-27 23:01:00|1025|1009|1025|1009|1025|1009|1025|1009|1
1643324480000|2022-01-27 23:01:20|1024.5|1008.5|1024.48|1008.48|1024.5|1008.5|1023.6|1007.6|10
1643324490000|2022-01-27 23:01:30|1024.52|1008.52|1025.5|1009.5|1025.5|1009.5|1024.51|1008.51|7
1643324500000|2022-01-27 23:01:40|1025.13|1009.13|1024.66|1008.66|1025.13|1009.13|1024.5|1008.5|8
1643324510000|2022-01-27 23:01:50|1024.5|1008.5|1026.13|1010.13|1026.35|1010.35|1024.5|1008.5|7
1643324520000|2022-01-27 23:02:00|1026.5|1010.5|1026.84|1010.84|1026.84|1010.84|1026.5|1010.5|8
1643324530000|2022-01-27 23:02:10|1026.83|1010.83|1027.3|1011.3|1027.3|1011.3|1026.5|1010.5|8
1643324540000|2022-01-27 23:02:20|1027.5|1011.5|1027.76|1011.76|1027.83|1011.83|1026.85|1010.85|10
1643324550000|2022-01-27 23:02:30|1027.65|1011.65|1027.5|1011.5|1027.75|1011.75|1027.5|1011.5|4
1643324560000|2022-01-27 23:02:40|1028|1012|1028.5|1012.5|1028.5|1012.5|1028|1012|4
1643324580000|2022-01-27 23:03:00|1028.91|1012.91|1030.1|1014.1|1030.1|1014.1|1028.91|1012.91|4
1643324590000|2022-01-27 23:03:10|1030.22|1014.22|1030.5|1014.5|1030.8|1014.8|1030.22|1014.22|4
1643324610000|2022-01-27 23:03:30|1030.39|1014.39|1030.01|1014.01|1030.39|1014.39|1030.01|1014.01|2
1643324620000|2022-01-27 23:03:40|1029.6|1013.6|1030.5|1014.5|1030.5|1014.5|1029.6|1013.6|8
1643324630000|2022-01-27 23:03:50|1030.55|1014.55|1030.55|1014.55|1030.55|1014.55|1030.55|1014.55|1
1643324640000|2022-01-27 23:04:00|1030.5|1014.5|1030.27|1014.27|1030.5|1014.5|1030.21|1014.21|4
1643324650000|2022-01-27 23:04:10|1030.21|1014.21|1030.21|1014.21|1030.21|1014.21|1030.21|1014.21|1
1643324660000|2022-01-27 23:04:20|1030.25|1014.25|1030.25|1014.25|1030.25|1014.25|1030.25|1014.25|1
1643324670000|2022-01-27 23:04:30|1030.5|1014.5|1030.33|1014.33|1030.5|1014.5|1030.21|1014.21|6
1643324680000|2022-01-27 23:04:40|1030.21|1014.21|1030.01|1014.01|1030.21|1014.21|1030.01|1014.01|2
1643324690000|2022-01-27 23:04:50|1029.84|1013.84|1029|1013|1029.84|1013.84|1029|1013|5
1643324700000|2022-01-27 23:05:00|1028.9|1012.9|1028.5|1012.5|1028.9|1012.9|1028.5|1012.5|2
1643324720000|2022-01-27 23:05:20|1028.89|1012.89|1029.37|1013.37|1029.62|1013.62|1028.5|1012.5|7
1643324730000|2022-01-27 23:05:30|1030.05|1014.05|1030.55|1014.55|1030.55|1014.55|1030.05|1014.05|10
1643324740000|2022-01-27 23:05:40|1030.64|1014.64|1029.8|1013.8|1030.64|1014.64|1029.8|1013.8|5
1643324750000|2022-01-27 23:05:50|1029.5|1013.5|1029.8|1013.8|1030.01|1014.01|1029.5|1013.5|5
1643324760000|2022-01-27 23:06:00|1030.25|1014.25|1030|1014|1030.25|1014.25|1029.7|1013.7|6
1643324770000|2022-01-27 23:06:10|1029.5|1013.5|1029.5|1013.5|1029.56|1013.56|1029.5|1013.5|3
1643324780000|2022-01-27 23:06:20|1029.69|1013.69|1030.92|1014.92|1031.5|1015.5|1029.6|1013.6|12
1643324790000|2022-01-27 23:06:30|1030.5|1014.5|1030.1|1014.1|1030.62|1014.62|1030.05|1014.05|15
1643324800000|2022-01-27 23:06:40|1030.22|1014.22|1031.18|1015.18|1031.18|1015.18|1030.22|1014.22|9
1643324810000|2022-01-27 23:06:50|1030.83|1014.83|1030.5|1014.5|1030.93|1014.93|1030.5|1014.5|5
1643324820000|2022-01-27 23:07:00|1030.65|1014.65|1032.5|1016.5|1032.96|1016.96|1030.65|1014.65|13
1643324830000|2022-01-27 23:07:10|1032.77|1016.77|1033.5|1017.5|1033.65|1017.65|1032.77|1016.77|9
1643324840000|2022-01-27 23:07:20|1033.45|1017.45|1033.45|1017.45|1033.45|1017.45|1033.45|1017.45|1
1643324850000|2022-01-27 23:07:30|1033.5|1017.5|1033.5|1017.5|1033.75|1017.75|1033.5|1017.5|4
1643324860000|2022-01-27 23:07:40|1034|1018|1034.45|1018.45|1034.45|1018.45|1034|1018|3
1643324870000|2022-01-27 23:07:50|1034.5|1018.5|1034.5|1018.5|1034.75|1018.75|1034.5|1018.5|5
1643324880000|2022-01-27 23:08:00|1034.88|1018.88|1034.5|1018.5|1034.88|1018.88|1034.5|1018.5|5
1643324890000|2022-01-27 23:08:10|1034.6|1018.6|1034.79|1018.79|1034.79|1018.79|1034.5|1018.5|7
1643324900000|2022-01-27 23:08:20|1034.5|1018.5|1034.5|1018.5|1034.88|1018.88|1034.5|1018.5|6
1643324910000|2022-01-27 23:08:30|1034.75|1018.75|1035.79|1019.79|1035.79|1019.79|1034.5|1018.5|9
1643324920000|2022-01-27 23:08:40|1035.72|1019.72|1037.12|1021.12|1037.12|1021.12|1035.72|1019.72|10
1643324930000|2022-01-27 23:08:50|1037.35|1021.35|1037.38|1021.38|1037.38|1021.38|1036.8|1020.8|7
1643324940000|2022-01-27 23:09:00|1037.5|1021.5|1037.3|1021.3|1037.5|1021.5|1037.11|1021.11|6
1643324950000|2022-01-27 23:09:10|1037|1021|1037|1021|1037|1021|1036.99|1020.99|3
1643324960000|2022-01-27 23:09:20|1037.1|1021.1|1037.62|1021.62|1037.62|1021.62|1037.1|1021.1|4
1643324970000|2022-01-27 23:09:30|1037.5|1021.5|1038.14|1022.14|1038.14|1022.14|1037.5|1021.5|10
1643324980000|2022-01-27 23:09:40|1037.89|1021.89|1039.34|1023.34|1039.34|1023.34|1037.89|1021.89|9
1643324990000|2022-01-27 23:09:50|1039.25|1023.25|1037.5|1021.5|1039.25|1023.25|1037.5|1021.5|7
1643325000000|2022-01-27 23:10:00|1037.2|1021.2|1037|1021|1037.2|1021.2|1036.92|1020.92|4
1643325010000|2022-01-27 23:10:10|1037.4|1021.4|1037.5|1021.5|1037.51|1021.51|1037.4|1021.4|4
1643325020000|2022-01-27 23:10:20|1037.7|1021.7|1037.86|1021.86|1037.92|1021.92|1037.5|1021.5|5
1643325030000|2022-01-27 23:10:30|1038.06|1022.06|1038|1022|1038.06|1022.06|1037.9|1021.9|3
1643325050000|2022-01-27 23:10:50|1037.75|1021.75|1037.8|1021.8|1037.8|1021.8|1037.75|1021.75|2
1643325060000|2022-01-27 23:11:00|1037.5|1021.5|1036|1020|1037.5|1021.5|1036|1020|5
1643325070000|2022-01-27 23:11:10|1035.5|1019.5|1035.09|1019.09|1035.5|1019.5|1035.09|1019.09|8
1643325080000|2022-01-27 23:11:20|1035|1019|1034.5|1018.5|1035.17|1019.17|1034.5|1018.5|8
1643325100000|2022-01-27 23:11:40|1034.77|1018.77|1034.5|1018.5|1034.77|1018.77|1034.5|1018.5|2
1643325110000|2022-01-27 23:11:50|1034.03|1018.03|1034.62|1018.62|1034.62|1018.62|1034.03|1018.03|5
1643325120000|2022-01-27 23:12:00|1034.5|1018.5|1034.5|1018.5|1034.5|1018.5|1034.5|1018.5|1
1643325130000|2022-01-27 23:12:10|1034|1018|1033.5|1017.5|1034|1018|1033.5|1017.5|4
1643325140000|2022-01-27 23:12:20|1033.69|1017.69|1032.5|1016.5|1033.69|1017.69|1032.5|1016.5|8
1643325150000|2022-01-27 23:12:30|1032.4|1016.4|1032.5|1016.5|1033.1|1017.1|1032.1|1016.1|16
1643325160000|2022-01-27 23:12:40|1032.9|1016.9|1033.2|1017.2|1033.2|1017.2|1032.9|1016.9|2
1643325170000|2022-01-27 23:12:50|1033.5|1017.5|1033.5|1017.5|1033.5|1017.5|1033.5|1017.5|1
1643325180000|2022-01-27 23:13:00|1033.53|1017.53|1034.5|1018.5|1034.5|1018.5|1033.53|1017.53|4
1643325190000|2022-01-27 23:13:10|1034.13|1018.13|1034.5|1018.5|1034.69|1018.69|1034.13|1018.13|8
1643325200000|2022-01-27 23:13:20|1034.78|1018.78|1034.75|1018.75|1034.78|1018.78|1034.5|1018.5|3
1643325210000|2022-01-27 23:13:30|1035.29|1019.29|1038.19|1022.19|1038.6|1022.6|1035.29|1019.29|19
1643325220000|2022-01-27 23:13:40|1038.6|1022.6|1038.45|1022.45|1038.6|1022.6|1038.45|1022.45|5
1643325230000|2022-01-27 23:13:50|1038|1022|1037.75|1021.75|1038|1022|1037.75|1021.75|2
1643325240000|2022-01-27 23:14:00|1037.6|1021.6|1037.11|1021.11|1037.6|1021.6|1036.8|1020.8|11
1643325250000|2022-01-27 23:14:10|1037.61|1021.61|1037|1021|1037.61|1021.61|1037|1021|9
1643325260000|2022-01-27 23:14:20|1036.75|1020.75|1036.75|1020.75|1036.75|1020.75|1036.75|1020.75|1
1643325270000|2022-01-27 23:14:30|1036.86|1020.86|1036.75|1020.75|1036.86|1020.86|1036.75|1020.75|2
1643325280000|2022-01-27 23:14:40|1036.9|1020.9|1037.5|1021.5|1037.59|1021.59|1036.5|1020.5|10
1643325290000|2022-01-27 23:14:50|1038|1022|1037.75|1021.75|1038.01|1022.01|1037.75|1021.75|4
1643325300000|2022-01-27 23:15:00|1037.65|1021.65|1036.88|1020.88|1037.7|1021.7|1036.88|1020.88|9
1643325310000|2022-01-27 23:15:10|1036.87|1020.87|1035.03|1019.03|1036.87|1020.87|1035.03|1019.03|9
1643325320000|2022-01-27 23:15:20|1035.33|1019.33|1035.6|1019.6|1035.76|1019.76|1035.19|1019.19|10
1643325330000|2022-01-27 23:15:30|1035.51|1019.51|1034.75|1018.75|1036|1020|1034.75|1018.75|11
1643325340000|2022-01-27 23:15:40|1034.39|1018.39|1033.86|1017.86|1034.39|1018.39|1033.86|1017.86|4
1643325350000|2022-01-27 23:15:50|1033.5|1017.5|1033.26|1017.26|1033.56|1017.56|1032.78|1016.78|8
1643325360000|2022-01-27 23:16:00|1033.13|1017.13|1033.26|1017.26|1033.26|1017.26|1033.13|1017.13|4
1643325370000|2022-01-27 23:16:10|1033.63|1017.63|1034.2|1018.2|1034.2|1018.2|1033.63|1017.63|4
1643325380000|2022-01-27 23:16:20|1034.11|1018.11|1034.11|1018.11|1034.12|1018.12|1033.97|1017.97|5
1643325390000|2022-01-27 23:16:30|1034.12|1018.12|1034.12|1018.12|1034.12|1018.12|1034.11|1018.11|3
1643325400000|2022-01-27 23:16:40|1034.5|1018.5|1033.95|1017.95|1034.5|1018.5|1033.95|1017.95|3
1643325410000|2022-01-27 23:16:50|1034.2|1018.2|1033.95|1017.95|1034.2|1018.2|1033.95|1017.95|2
1643325420000|2022-01-27 23:17:00|1033.65|1017.65|1033.65|1017.65|1033.65|1017.65|1033.65|1017.65|1
1643325440000|2022-01-27 23:17:20|1033.51|1017.51|1033.5|1017.5|1033.51|1017.51|1033.16|1017.16|7
1643325450000|2022-01-27 23:17:30|1033.2|1017.2|1033.5|1017.5|1033.5|1017.5|1033.2|1017.2|2
1643325470000|2022-01-27 23:17:50|1033.15|1017.15|1033.5|1017.5|1033.5|1017.5|1033.15|1017.15|5
1643325500000|2022-01-27 23:18:20|1033.38|1017.38|1032|1016|1033.38|1017.38|1032|1016|6
1643325510000|2022-01-27 23:18:30|1031.68|1015.68|1031.5|1015.5|1031.77|1015.77|1031.5|1015.5|4
1643325520000|2022-01-27 23:18:40|1031.53|1015.53|1032.16|1016.16|1032.16|1016.16|1031.5|1015.5|7
1643325530000|2022-01-27 23:18:50|1032.17|1016.17|1032|1016|1032.45|1016.45|1031.8|1015.8|7
1643325540000|2022-01-27 23:19:00|1031.5|1015.5|1030.5|1014.5|1031.5|1015.5|1030.5|1014.5|4
1643325550000|2022-01-27 23:19:10|1030.8|1014.8|1031.2|1015.2|1031.2|1015.2|1030.8|1014.8|4
1643325560000|2022-01-27 23:19:20|1031.45|1015.45|1032.5|1016.5|1032.5|1016.5|1031.45|1015.45|7
1643325570000|2022-01-27 23:19:30|1032.45|1016.45|1032.5|1016.5|1032.75|1016.75|1032.45|1016.45|5
1643325580000|2022-01-27 23:19:40|1032.78|1016.78|1032.5|1016.5|1032.78|1016.78|1032.5|1016.5|2
1643325590000|2022-01-27 23:19:50|1032.6|1016.6|1033.4|1017.4|1033.4|1017.4|1032.6|1016.6|4
1643325600000|2022-01-27 23:20:00|1033.5|1017.5|1033.29|1017.29|1033.5|1017.5|1033.29|1017.29|2
1643325610000|2022-01-27 23:20:10|1033.2|1017.2|1032.5|1016.5|1033.2|1017.2|1032.5|1016.5|5
1643325620000|2022-01-27 23:20:20|1032.38|1016.38|1032.5|1016.5|1032.5|1016.5|1032.38|1016.38|2
1643325630000|2022-01-27 23:20:30|1032.59|1016.59|1032.5|1016.5|1032.59|1016.59|1032.5|1016.5|4
1643325640000|2022-01-27 23:20:40|1032.47|1016.47|1032.5|1016.5|1032.5|1016.5|1032.47|1016.47|2
1643325660000|2022-01-27 23:21:00|1031.5|1015.5|1031.5|1015.5|1031.5|1015.5|1031.5|1015.5|1
1643325670000|2022-01-27 23:21:10|1031|1015|1031|1015|1031|1015|1030.89|1014.89|3
1643325690000|2022-01-27 23:21:30|1030.81|1014.81|1031|1015|1031|1015|1030.81|1014.81|2
1643325700000|2022-01-27 23:21:40|1031.11|1015.11|1031.11|1015.11|1031.11|1015.11|1031.11|1015.11|1
1643325710000|2022-01-27 23:21:50|1031.1|1015.1|1031|1015|1031.13|1015.13|1031|1015|7
1643325720000|2022-01-27 23:22:00|1030.55|1014.55|1030.15|1014.15|1030.55|1014.55|1030.15|1014.15|4
1643325730000|2022-01-27 23:22:10|1029.5|1013.5|1030.45|1014.45|1030.45|1014.45|1029.5|1013.5|5
1643325740000|2022-01-27 23:22:20|1030.5|1014.5|1030.13|1014.13|1030.5|1014.5|1030.13|1014.13|3
1643325750000|2022-01-27 23:22:30|1029.5|1013.5|1029.5|1013.5|1029.5|1013.5|1029.5|1013.5|1
1643325760000|2022-01-27 23:22:40|1029.64|1013.64|1030.64|1014.64|1030.64|1014.64|1029.64|1013.64|8
1643325770000|2022-01-27 23:22:50|1030.38|1014.38|1031.17|1015.17|1031.17|1015.17|1030.38|1014.38|6
1643325780000|2022-01-27 23:23:00|1031|1015|1030.5|1014.5|1031|1015|1030.5|1014.5|2
1643325790000|2022-01-27 23:23:10|1030|1014|1030|1014|1030|1014|1030|1014|1
1643325800000|2022-01-27 23:23:20|1029.5|1013.5|1029.58|1013.58|1029.83|1013.83|1029.5|1013.5|4
1643325810000|2022-01-27 23:23:30|1029.68|1013.68|1029.5|1013.5|1029.68|1013.68|1029.5|1013.5|4
1643325820000|2022-01-27 23:23:40|1029|1013|1027.5|1011.5|1029|1013|1027.32|1011.32|8
1643325830000|2022-01-27 23:23:50|1027|1011|1027.11|1011.11|1027.11|1011.11|1027|1011|2
1643325840000|2022-01-27 23:24:00|1027.5|1011.5|1029.5|1013.5|1029.5|1013.5|1027.5|1011.5|18
1643325850000|2022-01-27 23:24:10|1028.7|1012.7|1028.5|1012.5|1028.81|1012.81|1027.8|1011.8|8
1643325860000|2022-01-27 23:24:20|1028.45|1012.45|1028.45|1012.45|1028.45|1012.45|1028.45|1012.45|1
1643325870000|2022-01-27 23:24:30|1028.5|1012.5|1028.5|1012.5|1028.5|1012.5|1028.5|1012.5|1
1643325880000|2022-01-27 23:24:40|1029|1013|1028.97|1012.97|1029.5|1013.5|1028.88|1012.88|7
1643325890000|2022-01-27 23:24:50|1028.5|1012.5|1028.5|1012.5|1028.5|1012.5|1028.5|1012.5|1
1643325910000|2022-01-27 23:25:10|1028|1012|1028|1012|1028|1012|1027.5|1011.5|3
1643325920000|2022-01-27 23:25:20|1027.88|1011.88|1028.62|1012.62|1028.62|1012.62|1027.88|1011.88|4
1643325930000|2022-01-27 23:25:30|1028.5|1012.5|1029.52|1013.52|1029.72|1013.72|1028.5|1012.5|9
1643325940000|2022-01-27 23:25:40|1030.5|1014.5|1031.5|1015.5|1031.5|1015.5|1030.13|1014.13|13
1643325960000|2022-01-27 23:26:00|1031.45|1015.45|1030.82|1014.82|1031.6|1015.6|1030.82|1014.82|7
1643325970000|2022-01-27 23:26:10|1030.59|1014.59|1030.5|1014.5|1030.76|1014.76|1030.5|1014.5|3
1643325980000|2022-01-27 23:26:20|1030.25|1014.25|1030|1014|1030.5|1014.5|1030|1014|4
1643325990000|2022-01-27 23:26:30|1029.88|1013.88|1030.15|1014.15|1030.15|1014.15|1029.5|1013.5|4
1643326000000|2022-01-27 23:26:40|1029.85|1013.85|1030.61|1014.61|1030.61|1014.61|1029.85|1013.85|4
1643326010000|2022-01-27 23:26:50|1030.5|1014.5|1030.5|1014.5|1030.5|1014.5|1030.5|1014.5|1
1643326020000|2022-01-27 23:27:00|1030.65|1014.65|1031|1015|1031.26|1015.26|1030.5|1014.5|7
1643326030000|2022-01-27 23:27:10|1031.13|1015.13|1031.13|1015.13|1031.13|1015.13|1031.13|1015.13|1
1643326040000|2022-01-27 23:27:20|1031|1015|1030.16|1014.16|1031|1015|1030.16|1014.16|7
1643326050000|2022-01-27 23:27:30|1029.56|1013.56|1029.39|1013.39|1029.56|1013.56|1029.39|1013.39|3
1643326060000|2022-01-27 23:27:40|1029.5|1013.5|1029.5|1013.5|1029.5|1013.5|1029.41|1013.41|3
1643326070000|2022-01-27 23:27:50|1028.89|1012.89|1029.66|1013.66|1029.69|1013.69|1028.7|1012.7|6
1643326080000|2022-01-27 23:28:00|1029.5|1013.5|1029.5|1013.5|1029.55|1013.55|1029.5|1013.5|3
1643326090000|2022-01-27 23:28:10|1029.1|1013.1|1028.5|1012.5|1029.1|1013.1|1028.5|1012.5|3
1643326100000|2022-01-27 23:28:20|1028.85|1012.85|1028.5|1012.5|1028.95|1012.95|1028.5|1012.5|5
1643326110000|2022-01-27 23:28:30|1028.66|1012.66|1028.5|1012.5|1029.02|1013.02|1028.5|1012.5|5
1643326140000|2022-01-27 23:29:00|1029.16|1013.16|1029.3|1013.3|1029.3|1013.3|1029.16|1013.16|2
1643326150000|2022-01-27 23:29:10|1029.4|1013.4|1029.9|1013.9|1030.02|1014.02|1029.4|1013.4|5
1643326160000|2022-01-27 23:29:20|1029.4|1013.4|1027.5|1011.5|1029.4|1013.4|1027.5|1011.5|8
1643326170000|2022-01-27 23:29:30|1027.29|1011.29|1026.95|1010.95|1027.5|1011.5|1026.95|1010.95|9
1643326180000|2022-01-27 23:29:40|1026.55|1010.55|1025.6|1009.6|1026.55|1010.55|1025.6|1009.6|4
1643326190000|2022-01-27 23:29:50|1025.5|1009.5|1025.63|1009.63|1025.63|1009.63|1025.5|1009.5|2
1643326200000|2022-01-27 23:30:00|1026.13|1010.13|1026|1010|1026.48|1010.48|1025.88|1009.88|14
1643326210000|2022-01-27 23:30:10|1026.2|1010.2|1025.25|1009.25|1026.2|1010.2|1025.25|1009.25|5
1643326220000|2022-01-27 23:30:20|1025.5|1009.5|1025.5|1009.5|1025.56|1009.56|1025.25|1009.25|8
1643326230000|2022-01-27 23:30:30|1025.75|1009.75|1026.5|1010.5|1026.62|1010.62|1025.75|1009.75|10
1643326240000|2022-01-27 23:30:40|1026.7|1010.7|1027.5|1011.5|1027.6|1011.6|1026.5|1010.5|8
1643326250000|2022-01-27 23:30:50|1027.45|1011.45|1027|1011|1027.45|1011.45|1027|1011|2
1643326260000|2022-01-27 23:31:00|1026.9|1010.9|1026.5|1010.5|1026.9|1010.9|1026.5|1010.5|5
1643326270000|2022-01-27 23:31:10|1026.63|1010.63|1026.63|1010.63|1026.63|1010.63|1026.63|1010.63|1
1643326280000|2022-01-27 23:31:20|1026.8|1010.8|1027.5|1011.5|1027.88|1011.88|1026.8|1010.8|6
1643326290000|2022-01-27 23:31:30|1027.56|1011.56|1028.47|1012.47|1028.62|1012.62|1027.5|1011.5|6
1643326300000|2022-01-27 23:31:40|1028.57|1012.57|1028.57|1012.57|1028.57|1012.57|1028.57|1012.57|1
1643326310000|2022-01-27 23:31:50|1028.81|1012.81|1028.5|1012.5|1028.81|1012.81|1028.5|1012.5|2
1643326320000|2022-01-27 23:32:00|1028.65|1012.65|1029.4|1013.4|1029.4|1013.4|1028.5|1012.5|11
1643326330000|2022-01-27 23:32:10|1029.25|1013.25|1029.4|1013.4|1029.4|1013.4|1029.25|1013.25|2
1643326340000|2022-01-27 23:32:20|1029.5|1013.5|1029.5|1013.5|1029.5|1013.5|1029.5|1013.5|1
1643326350000|2022-01-27 23:32:30|1028.95|1012.95|1029.35|1013.35|1029.35|1013.35|1028.95|1012.95|2
1643326360000|2022-01-27 23:32:40|1029.5|1013.5|1029.5|1013.5|1029.5|1013.5|1029.5|1013.5|1
1643326370000|2022-01-27 23:32:50|1029.73|1013.73|1029.5|1013.5|1029.87|1013.87|1029.5|1013.5|4
1643326380000|2022-01-27 23:33:00|1029.8|1013.8|1029.5|1013.5|1029.8|1013.8|1029.5|1013.5|2
1643326390000|2022-01-27 23:33:10|1029.61|1013.61|1030.35|1014.35|1030.35|1014.35|1029.61|1013.61|4
1643326400000|2022-01-27 23:33:20|1030.5|1014.5|1030.5|1014.5|1030.5|1014.5|1030.5|1014.5|1
1643326410000|2022-01-27 23:33:30|1030.32|1014.32|1030.26|1014.26|1030.32|1014.32|1030.18|1014.18|3
1643326420000|2022-01-27 23:33:40|1030.5|1014.5|1030.5|1014.5|1030.5|1014.5|1030.5|1014.5|1
1643326440000|2022-01-27 23:34:00|1030.15|1014.15|1030.28|1014.28|1030.28|1014.28|1030.15|1014.15|2
1643326450000|2022-01-27 23:34:10|1029.93|1013.93|1030.26|1014.26|1030.26|1014.26|1029.65|1013.65|5
1643326460000|2022-01-27 23:34:20|1030.39|1014.39|1030.5|1014.5|1030.5|1014.5|1030.39|1014.39|2
1643326480000|2022-01-27 23:34:40|1030.76|1014.76|1031|1015|1031.35|1015.35|1030.5|1014.5|7
1643326490000|2022-01-27 23:34:50|1030.5|1014.5|1030.5|1014.5|1030.7|1014.7|1030.5|1014.5|3
1643326510000|2022-01-27 23:35:10|1030.55|1014.55|1031.4|1015.4|1031.4|1015.4|1030.55|1014.55|5
1643326520000|2022-01-27 23:35:20|1031.2|1015.2|1031.2|1015.2|1031.2|1015.2|1031.2|1015.2|1
1643326530000|2022-01-27 23:35:30|1030.8|1014.8|1030.5|1014.5|1030.83|1014.83|1030.5|1014.5|3
1643326540000|2022-01-27 23:35:40|1030.69|1014.69|1031.19|1015.19|1031.19|1015.19|1030.69|1014.69|3
1643326550000|2022-01-27 23:35:50|1031.35|1015.35|1031.25|1015.25|1031.35|1015.35|1031.25|1015.25|2
1643326560000|2022-01-27 23:36:00|1030.95|1014.95|1031.19|1015.19|1031.25|1015.25|1030.95|1014.95|7
1643326570000|2022-01-27 23:36:10|1031.35|1015.35|1031.19|1015.19|1031.35|1015.35|1031.19|1015.19|2
1643326600000|2022-01-27 23:36:40|1031|1015|1030.69|1014.69|1031.03|1015.03|1030.27|1014.27|8
1643326610000|2022-01-27 23:36:50|1030.59|1014.59|1030.92|1014.92|1030.92|1014.92|1030.5|1014.5|4
1643326620000|2022-01-27 23:37:00|1030.8|1014.8|1031|1015|1031|1015|1030.8|1014.8|2
1643326630000|2022-01-27 23:37:10|1030.65|1014.65|1029.7|1013.7|1030.65|1014.65|1029.7|1013.7|4
1643326640000|2022-01-27 23:37:20|1029.5|1013.5|1028.5|1012.5|1029.5|1013.5|1028.5|1012.5|3
1643326650000|2022-01-27 23:37:30|1028.2|1012.2|1028.5|1012.5|1028.63|1012.63|1028.2|1012.2|5
1643326660000|2022-01-27 23:37:40|1028.82|1012.82|1028.82|1012.82|1028.82|1012.82|1028.82|1012.82|1
1643326670000|2022-01-27 23:37:50|1029.35|1013.35|1029.35|1013.35|1029.35|1013.35|1029.16|1013.16|3
1643326680000|2022-01-27 23:38:00|1029.32|1013.32|1028.75|1012.75|1029.32|1013.32|1028.75|1012.75|3
1643326690000|2022-01-27 23:38:10|1028.82|1012.82|1026.66|1010.66|1028.82|1012.82|1025.75|1009.75|11
1643326700000|2022-01-27 23:38:20|1026.5|1010.5|1027.5|1011.5|1027.79|1011.79|1026.5|1010.5|7
1643326710000|2022-01-27 23:38:30|1026.95|1010.95|1027|1011|1027.5|1011.5|1026.8|1010.8|9
1643326730000|2022-01-27 23:38:50|1027.5|1011.5|1027.5|1011.5|1027.5|1011.5|1027.5|1011.5|1
1643326740000|2022-01-27 23:39:00|1027.44|1011.44|1027.44|1011.44|1027.44|1011.44|1027.44|1011.44|1
1643326750000|2022-01-27 23:39:10|1027.43|1011.43|1026.65|1010.65|1027.43|1011.43|1026.65|1010.65|4
1643326760000|2022-01-27 23:39:20|1026.6|1010.6|1026.6|1010.6|1026.6|1010.6|1026.6|1010.6|1
1643326770000|2022-01-27 23:39:30|1026.5|1010.5|1026.5|1010.5|1026.5|1010.5|1026.5|1010.5|1
1643326780000|2022-01-27 23:39:40|1026.35|1010.35|1025.5|1009.5|1026.35|1010.35|1025.5|1009.5|9
1643326800000|2022-01-27 23:40:00|1025.59|1009.59|1025.5|1009.5|1025.59|1009.59|1025.5|1009.5|7
1643326860000|2022-01-27 23:41:00|1025.3|1009.3|1024.8|1008.8|1025.3|1009.3|1024.78|1008.78|3
1643326870000|2022-01-27 23:41:10|1024.95|1008.95|1025.15|1009.15|1025.15|1009.15|1024.95|1008.95|2
1643326880000|2022-01-27 23:41:20|1025.01|1009.01|1025.01|1009.01|1025.01|1009.01|1025.01|1009.01|1
1643326890000|2022-01-27 23:41:30|1024.66|1008.66|1025.1|1009.1|1025.1|1009.1|1024.66|1008.66|2
1643326900000|2022-01-27 23:41:40|1025.5|1009.5|1026.65|1010.65|1026.65|1010.65|1025.5|1009.5|5
1643326910000|2022-01-27 23:41:50|1026.52|1010.52|1027.5|1011.5|1027.5|1011.5|1026.52|1010.52|6
1643326920000|2022-01-27 23:42:00|1027.45|1011.45|1026.67|1010.67|1027.45|1011.45|1026.66|1010.66|7
1643326930000|2022-01-27 23:42:10|1026.66|1010.66|1026.89|1010.89|1026.89|1010.89|1026.66|1010.66|4
1643326940000|2022-01-27 23:42:20|1026.74|1010.74|1026.96|1010.96|1027.46|1011.46|1026.74|1010.74|4
1643326950000|2022-01-27 23:42:30|1027.46|1011.46|1028.05|1012.05|1028.05|1012.05|1027.46|1011.46|4
1643326960000|2022-01-27 23:42:40|1028.04|1012.04|1028.45|1012.45|1028.45|1012.45|1027.79|1011.79|9
1643326970000|2022-01-27 23:42:50|1028.39|1012.39|1027.36|1011.36|1028.6|1012.6|1027.36|1011.36|12
1643326980000|2022-01-27 23:43:00|1027.4|1011.4|1027.4|1011.4|1027.4|1011.4|1027.4|1011.4|1
1643326990000|2022-01-27 23:43:10|1027.38|1011.38|1027.19|1011.19|1027.38|1011.38|1027.19|1011.19|4
1643327000000|2022-01-27 23:43:20|1027.07|1011.07|1027.47|1011.47|1027.47|1011.47|1026.71|1010.71|6
1643327010000|2022-01-27 23:43:30|1027.49|1011.49|1027.99|1011.99|1027.99|1011.99|1027.49|1011.49|3
1643327020000|2022-01-27 23:43:40|1027.7|1011.7|1029.55|1013.55|1029.55|1013.55|1027.5|1011.5|12
1643327030000|2022-01-27 23:43:50|1029.6|1013.6|1031|1015|1031.6|1015.6|1029.21|1013.21|17
1643327040000|2022-01-27 23:44:00|1031.25|1015.25|1029.72|1013.72|1031.5|1015.5|1029.72|1013.72|14
1643327050000|2022-01-27 23:44:10|1029.5|1013.5|1028.63|1012.63|1029.5|1013.5|1028.5|1012.5|9
1643327060000|2022-01-27 23:44:20|1028.62|1012.62|1028.5|1012.5|1029|1013|1028.5|1012.5|12
1643327070000|2022-01-27 23:44:30|1028.62|1012.62|1030.58|1014.58|1030.58|1014.58|1028.62|1012.62|5
1643327080000|2022-01-27 23:44:40|1030.5|1014.5|1030.68|1014.68|1030.68|1014.68|1030.5|1014.5|9
1643327090000|2022-01-27 23:44:50|1030.61|1014.61|1031.6|1015.6|1031.6|1015.6|1030.61|1014.61|10
1643327100000|2022-01-27 23:45:00|1031.64|1015.64|1030.66|1014.66|1031.64|1015.64|1030.66|1014.66|5
1643327110000|2022-01-27 23:45:10|1030.61|1014.61|1030.57|1014.57|1030.61|1014.61|1030.5|1014.5|3
1643327120000|2022-01-27 23:45:20|1030.52|1014.52|1030.9|1014.9|1031.53|1015.53|1030.5|1014.5|9
1643327130000|2022-01-27 23:45:30|1031.4|1015.4|1031.85|1015.85|1032.3|1016.3|1031.4|1015.4|5
1643327140000|2022-01-27 23:45:40|1032|1016|1031.91|1015.91|1032|1016|1031.85|1015.85|7
1643327150000|2022-01-27 23:45:50|1031.61|1015.61|1032.01|1016.01|1032.01|1016.01|1031.61|1015.61|2
1643327160000|2022-01-27 23:46:00|1032.11|1016.11|1033|1017|1033.15|1017.15|1032.11|1016.11|5
1643327170000|2022-01-27 23:46:10|1032.65|1016.65|1032.54|1016.54|1032.85|1016.85|1032.54|1016.54|4
1643327180000|2022-01-27 23:46:20|1032.52|1016.52|1031.7|1015.7|1032.52|1016.52|1031.7|1015.7|5
1643327190000|2022-01-27 23:46:30|1032.2|1016.2|1032.2|1016.2|1032.2|1016.2|1032.2|1016.2|1
1643327200000|2022-01-27 23:46:40|1032.03|1016.03|1032.28|1016.28|1032.28|1016.28|1032.03|1016.03|2
1643327210000|2022-01-27 23:46:50|1032.5|1016.5|1032.5|1016.5|1032.5|1016.5|1032.5|1016.5|1
1643327230000|2022-01-27 23:47:10|1032.49|1016.49|1032.26|1016.26|1032.49|1016.49|1032.26|1016.26|2
1643327240000|2022-01-27 23:47:20|1031.6|1015.6|1031.5|1015.5|1031.6|1015.6|1031.5|1015.5|2
1643327270000|2022-01-27 23:47:50|1031.57|1015.57|1031.98|1015.98|1031.98|1015.98|1031.57|1015.57|6
1643327280000|2022-01-27 23:48:00|1032.35|1016.35|1032.5|1016.5|1032.76|1016.76|1032.35|1016.35|4
1643327290000|2022-01-27 23:48:10|1033.46|1017.46|1033.46|1017.46|1033.46|1017.46|1033.46|1017.46|1
1643327300000|2022-01-27 23:48:20|1033.21|1017.21|1032.55|1016.55|1033.25|1017.25|1032.55|1016.55|4
1643327310000|2022-01-27 23:48:30|1032.5|1016.5|1032.5|1016.5|1032.5|1016.5|1032.5|1016.5|1
1643327320000|2022-01-27 23:48:40|1032.76|1016.76|1032.5|1016.5|1032.76|1016.76|1032.5|1016.5|2
1643327330000|2022-01-27 23:48:50|1032.61|1016.61|1032.5|1016.5|1032.61|1016.61|1032.5|1016.5|2
1643327370000|2022-01-27 23:49:30|1032.85|1016.85|1033.1|1017.1|1033.1|1017.1|1032.85|1016.85|3
1643327380000|2022-01-27 23:49:40|1033.5|1017.5|1033.5|1017.5|1033.5|1017.5|1033.34|1017.34|3
1643327400000|2022-01-27 23:50:00|1033.32|1017.32|1032.82|1016.82|1033.32|1017.32|1032.82|1016.82|5
1643327410000|2022-01-27 23:50:10|1032.5|1016.5|1032.5|1016.5|1032.76|1016.76|1032.5|1016.5|3
1643327420000|2022-01-27 23:50:20|1032.76|1016.76|1032.5|1016.5|1032.76|1016.76|1032.5|1016.5|2
1643327430000|2022-01-27 23:50:30|1032.2|1016.2|1032.2|1016.2|1032.2|1016.2|1031.7|1015.7|5
1643327440000|2022-01-27 23:50:40|1032.5|1016.5|1031.8|1015.8|1032.5|1016.5|1031.8|1015.8|3
1643327460000|2022-01-27 23:51:00|1031.92|1015.92|1032.5|1016.5|1032.5|1016.5|1031.92|1015.92|4
1643327470000|2022-01-27 23:51:10|1032.83|1016.83|1033.35|1017.35|1033.35|1017.35|1032.83|1016.83|3
1643327480000|2022-01-27 23:51:20|1033.34|1017.34|1033.55|1017.55|1034|1018|1033.34|1017.34|7
1643327490000|2022-01-27 23:51:30|1033.85|1017.85|1033.85|1017.85|1033.85|1017.85|1033.85|1017.85|1
1643327500000|2022-01-27 23:51:40|1033.79|1017.79|1033.5|1017.5|1033.79|1017.79|1032.8|1016.8|6
1643327510000|2022-01-27 23:51:50|1033|1017|1032.7|1016.7|1033.13|1017.13|1032.7|1016.7|4
1643327520000|2022-01-27 23:52:00|1032.6|1016.6|1032.6|1016.6|1032.6|1016.6|1032.6|1016.6|1
1643327530000|2022-01-27 23:52:10|1032.9|1016.9|1033.4|1017.4|1033.4|1017.4|1032.9|1016.9|3
1643327550000|2022-01-27 23:52:30|1033.5|1017.5|1035.5|1019.5|1035.5|1019.5|1033.5|1017.5|9
1643327560000|2022-01-27 23:52:40|1035.64|1019.64|1036.6|1020.6|1036.6|1020.6|1035.64|1019.64|4
1643327570000|2022-01-27 23:52:50|1036.55|1020.55|1036.55|1020.55|1036.55|1020.55|1036.55|1020.55|1
1643327590000|2022-01-27 23:53:10|1037|1021|1038.35|1022.35|1038.5|1022.5|1037|1021|9
1643327600000|2022-01-27 23:53:20|1038.5|1022.5|1037.89|1021.89|1038.5|1022.5|1037.55|1021.55|6
1643327610000|2022-01-27 23:53:30|1037.65|1021.65|1038.39|1022.39|1038.39|1022.39|1037.65|1021.65|3
1643327620000|2022-01-27 23:53:40|1038.5|1022.5|1038.9|1022.9|1038.9|1022.9|1038.5|1022.5|2
1643327630000|2022-01-27 23:53:50|1039|1023|1040.5|1024.5|1040.5|1024.5|1039|1023|7
1643327640000|2022-01-27 23:54:00|1040.7|1024.7|1040.13|1024.13|1040.7|1024.7|1039.8|1023.8|7
1643327650000|2022-01-27 23:54:10|1040|1024|1040.25|1024.25|1040.25|1024.25|1039.55|1023.55|6
1643327660000|2022-01-27 23:54:20|1040|1024|1039.5|1023.5|1040|1024|1039.5|1023.5|2
1643327670000|2022-01-27 23:54:30|1039.63|1023.63|1040.01|1024.01|1040.08|1024.08|1039.63|1023.63|5
1643327680000|2022-01-27 23:54:40|1039.69|1023.69|1039.25|1023.25|1039.69|1023.69|1039.25|1023.25|3
1643327690000|2022-01-27 23:54:50|1038.75|1022.75|1040.5|1024.5|1040.5|1024.5|1038.5|1022.5|10
1643327700000|2022-01-27 23:55:00|1040.77|1024.77|1041.14|1025.14|1041.14|1025.14|1040.77|1024.77|3
1643327710000|2022-01-27 23:55:10|1041.22|1025.22|1041.27|1025.27|1041.32|1025.32|1041|1025|6
1643327720000|2022-01-27 23:55:20|1041.5|1025.5|1041.9|1025.9|1041.9|1025.9|1041.5|1025.5|7
1643327730000|2022-01-27 23:55:30|1042.24|1026.24|1042.5|1026.5|1042.5|1026.5|1042.24|1026.24|5
1643327740000|2022-01-27 23:55:40|1042.4|1026.4|1042|1026|1042.5|1026.5|1042|1026|6
1643327750000|2022-01-27 23:55:50|1042.5|1026.5|1042.5|1026.5|1042.5|1026.5|1042.5|1026.5|1
1643327760000|2022-01-27 23:56:00|1042.45|1026.45|1042|1026|1042.45|1026.45|1042|1026|2
1643327770000|2022-01-27 23:56:10|1041.9|1025.9|1040.87|1024.87|1041.9|1025.9|1040.87|1024.87|3
1643327780000|2022-01-27 23:56:20|1040.8|1024.8|1040.81|1024.81|1040.81|1024.81|1040.8|1024.8|2
1643327790000|2022-01-27 23:56:30|1040.55|1024.55|1040.1|1024.1|1040.55|1024.55|1040.1|1024.1|3
1643327800000|2022-01-27 23:56:40|1039.9|1023.9|1040.5|1024.5|1040.5|1024.5|1039.65|1023.65|5
1643327830000|2022-01-27 23:57:10|1040.6|1024.6|1040.6|1024.6|1040.6|1024.6|1040.6|1024.6|1
1643327840000|2022-01-27 23:57:20|1040.5|1024.5|1040.05|1024.05|1040.5|1024.5|1040.05|1024.05|2
1643327850000|2022-01-27 23:57:30|1039.65|1023.65|1039.65|1023.65|1039.65|1023.65|1039.65|1023.65|1
1643327860000|2022-01-27 23:57:40|1039.55|1023.55|1039.5|1023.5|1039.55|1023.55|1039.19|1023.19|3
1643327870000|2022-01-27 23:57:50|1039.3|1023.3|1039.5|1023.5|1039.5|1023.5|1039.3|1023.3|2
1643327880000|2022-01-27 23:58:00|1039.06|1023.06|1039.07|1023.07|1039.07|1023.07|1039.06|1023.06|2
1643327890000|2022-01-27 23:58:10|1039|1023|1038.95|1022.95|1039|1023|1038.5|1022.5|4
1643327910000|2022-01-27 23:58:30|1038.6|1022.6|1037.85|1021.85|1038.6|1022.6|1037.85|1021.85|6
1643327920000|2022-01-27 23:58:40|1037.5|1021.5|1036.7|1020.7|1037.5|1021.5|1036.7|1020.7|6
1643327930000|2022-01-27 23:58:50|1036.95|1020.95|1036.6|1020.6|1036.95|1020.95|1036.6|1020.6|2
1643327940000|2022-01-27 23:59:00|1036.5|1020.5|1036.94|1020.94|1036.94|1020.94|1036.5|1020.5|5
1643327950000|2022-01-27 23:59:10|1037.13|1021.13|1037.13|1021.13|1037.22|1021.22|1037.13|1021.13|3
1643327960000|2022-01-27 23:59:20|1037.5|1021.5|1038|1022|1038|1022|1037.5|1021.5|3
1643327970000|2022-01-27 23:59:30|1037.75|1021.75|1038.62|1022.62|1038.62|1022.62|1037.6|1021.6|5
1643327980000|2022-01-27 23:59:40|1038.81|1022.81|1040.04|1024.04|1040.5|1024.5|1038.81|1022.81|7
1643327990000|2022-01-27 23:59:50|1040.4|1024.4|1039.7|1023.7|1040.4|1024.4|1039.7|1023.7|6
1643328000000|2022-01-28 00:00:00|1039.6|1023.6|1039.5|1023.5|1039.6|1023.6|1039.5|1023.5|2
1643328010000|2022-01-28 00:00:10|1039.81|1023.81|1039.55|1023.55|1039.81|1023.81|1039.05|1023.05|6
1643328020000|2022-01-28 00:00:20|1039.8|1023.8|1039.12|1023.12|1039.8|1023.8|1039.12|1023.12|4
1643328030000|2022-01-28 00:00:30|1039.45|1023.45|1039|1023|1039.45|1023.45|1039|1023|3
1643328040000|2022-01-28 00:00:40|1038.68|1022.68|1038.53|1022.53|1038.68|1022.68|1038.53|1022.53|2
1643328050000|2022-01-28 00:00:50|1038.15|1022.15|1038.4|1022.4|1038.5|1022.5|1038.15|1022.15|7
1643328060000|2022-01-28 00:01:00|1037.9|1021.9|1037.75|1021.75|1037.9|1021.9|1037.5|1021.5|8
1643328070000|2022-01-28 00:01:10|1037.5|1021.5|1038.1|1022.1|1038.11|1022.11|1037.5|1021.5|5
1643328080000|2022-01-28 00:01:20|1038.11|1022.11|1037.5|1021.5|1038.11|1022.11|1037.5|1021.5|4
1643328090000|2022-01-28 00:01:30|1037.35|1021.35|1036.5|1020.5|1037.35|1021.35|1036.5|1020.5|4
1643328100000|2022-01-28 00:01:40|1037.05|1021.05|1037.25|1021.25|1037.25|1021.25|1036.5|1020.5|10
1643328110000|2022-01-28 00:01:50|1036.95|1020.95|1035.5|1019.5|1036.95|1020.95|1035.5|1019.5|6
1643328120000|2022-01-28 00:02:00|1035.6|1019.6|1037.4|1021.4|1037.4|1021.4|1035.5|1019.5|11
1643328130000|2022-01-28 00:02:10|1037.3|1021.3|1039.18|1023.18|1039.18|1023.18|1037.3|1021.3|9
1643328140000|2022-01-28 00:02:20|1039.14|1023.14|1040.75|1024.75|1040.75|1024.75|1039.14|1023.14|9
1643328150000|2022-01-28 00:02:30|1041.5|1025.5|1040.5|1024.5|1041.5|1025.5|1040|1024|12
1643328160000|2022-01-28 00:02:40|1040.4|1024.4|1040.5|1024.5|1040.5|1024.5|1039.89|1023.89|6
1643328170000|2022-01-28 00:02:50|1040.4|1024.4|1040.5|1024.5|1040.58|1024.58|1040.4|1024.4|6
1643328180000|2022-01-28 00:03:00|1040.6|1024.6|1039.89|1023.89|1040.6|1024.6|1039.89|1023.89|4
1643328190000|2022-01-28 00:03:10|1039.62|1023.62|1039.5|1023.5|1039.62|1023.62|1039.5|1023.5|2
1643328200000|2022-01-28 00:03:20|1039|1023|1037.5|1021.5|1039|1023|1037.5|1021.5|7
1643328210000|2022-01-28 00:03:30|1037.55|1021.55|1037.72|1021.72|1037.72|1021.72|1037.55|1021.55|2
1643328220000|2022-01-28 00:03:40|1037.63|1021.63|1038.5|1022.5|1038.5|1022.5|1037.5|1021.5|7
1643328230000|2022-01-28 00:03:50|1037.95|1021.95|1039.25|1023.25|1039.25|1023.25|1037.95|1021.95|8
1643328240000|2022-01-28 00:04:00|1039.37|1023.37|1040.5|1024.5|1040.8|1024.8|1039.25|1023.25|10
1643328250000|2022-01-28 00:04:10|1041.25|1025.25|1041.51|1025.51|1041.51|1025.51|1041.11|1025.11|7
1643328260000|2022-01-28 00:04:20|1040.82|1024.82|1041.26|1025.26|1041.26|1025.26|1040.65|1024.65|7
1643328270000|2022-01-28 00:04:30|1041.51|1025.51|1041.51|1025.51|1041.66|1025.66|1041.51|1025.51|3
1643328280000|2022-01-28 00:04:40|1041.81|1025.81|1043|1027|1045.39|1029.39|1041.51|1025.51|19
1643328290000|2022-01-28 00:04:50|1043.35|1027.35|1043.75|1027.75|1044.4|1028.4|1043.34|1027.34|12
1643328300000|2022-01-28 00:05:00|1043.5|1027.5|1044.3|1028.3|1044.3|1028.3|1043.5|1027.5|11
1643328310000|2022-01-28 00:05:10|1044.42|1028.42|1045.62|1029.62|1045.62|1029.62|1044.35|1028.35|7
1643328320000|2022-01-28 00:05:20|1045.97|1029.97|1047.72|1031.72|1047.72|1031.72|1045.97|1029.97|12
1643328330000|2022-01-28 00:05:30|1048.07|1032.07|1045.5|1029.5|1048.4|1032.4|1045.5|1029.5|13
1643328340000|2022-01-28 00:05:40|1045.59|1029.59|1044.5|1028.5|1045.59|1029.59|1044.45|1028.45|8
1643328350000|2022-01-28 00:05:50|1044.35|1028.35|1045.22|1029.22|1045.49|1029.49|1044.35|1028.35|9
1643328360000|2022-01-28 00:06:00|1044.97|1028.97|1046|1030|1046.02|1030.02|1044.21|1028.21|20
1643328370000|2022-01-28 00:06:10|1046.45|1030.45|1046.26|1030.26|1046.52|1030.52|1045.8|1029.8|11
1643328380000|2022-01-28 00:06:20|1046.27|1030.27|1045.5|1029.5|1046.27|1030.27|1045.5|1029.5|7
1643328390000|2022-01-28 00:06:30|1045.65|1029.65|1046.2|1030.2|1046.58|1030.58|1045.63|1029.63|7
1643328400000|2022-01-28 00:06:40|1046.31|1030.31|1047.13|1031.13|1047.5|1031.5|1046.31|1030.31|14
1643328410000|2022-01-28 00:06:50|1047.5|1031.5|1047.5|1031.5|1047.59|1031.59|1047.13|1031.13|8
1643328420000|2022-01-28 00:07:00|1047.4|1031.4|1047.09|1031.09|1047.4|1031.4|1047.09|1031.09|2
1643328430000|2022-01-28 00:07:10|1047.13|1031.13|1047.68|1031.68|1047.85|1031.85|1047.06|1031.06|11
1643328440000|2022-01-28 00:07:20|1047.7|1031.7|1047.5|1031.5|1047.7|1031.7|1047.5|1031.5|6
1643328450000|2022-01-28 00:07:30|1047.86|1031.86|1047.34|1031.34|1047.86|1031.86|1047.34|1031.34|6
1643328460000|2022-01-28 00:07:40|1047.49|1031.49|1046.59|1030.59|1047.76|1031.76|1046.59|1030.59|18
1643328470000|2022-01-28 00:07:50|1046.77|1030.77|1046.5|1030.5|1046.77|1030.77|1046.4|1030.4|8
1643328480000|2022-01-28 00:08:00|1046|1030|1045.62|1029.62|1046|1030|1045.2|1029.2|5
1643328490000|2022-01-28 00:08:10|1045.5|1029.5|1045.59|1029.59|1045.59|1029.59|1045.33|1029.33|6
1643328500000|2022-01-28 00:08:20|1045.5|1029.5|1045.5|1029.5|1045.59|1029.59|1045.5|1029.5|3
1643328510000|2022-01-28 00:08:30|1045.3|1029.3|1045.51|1029.51|1045.51|1029.51|1044.7|1028.7|7
1643328520000|2022-01-28 00:08:40|1045.5|1029.5|1045.91|1029.91|1046.06|1030.06|1045.5|1029.5|11
1643328530000|2022-01-28 00:08:50|1045.92|1029.92|1045.76|1029.76|1046.26|1030.26|1045.76|1029.76|9
1643328540000|2022-01-28 00:09:00|1045.71|1029.71|1044.55|1028.55|1045.71|1029.71|1044.55|1028.55|7
1643328550000|2022-01-28 00:09:10|1044.9|1028.9|1045.5|1029.5|1045.59|1029.59|1044.5|1028.5|11
1643328560000|2022-01-28 00:09:20|1045.59|1029.59|1045.73|1029.73|1046.08|1030.08|1045.59|1029.59|4
1643328580000|2022-01-28 00:09:40|1045.65|1029.65|1045.5|1029.5|1045.88|1029.88|1045.38|1029.38|5
1643328590000|2022-01-28 00:09:50|1044.95|1028.95|1045.53|1029.53|1045.53|1029.53|1044.55|1028.55|5
1643328600000|2022-01-28 00:10:00|1045.65|1029.65|1046.64|1030.64|1046.81|1030.81|1045.65|1029.65|11
1643328610000|2022-01-28 00:10:10|1046|1030|1045.98|1029.98|1046.05|1030.05|1045.5|1029.5|8
1643328620000|2022-01-28 00:10:20|1046.05|1030.05|1045.73|1029.73|1046.05|1030.05|1045.63|1029.63|7
1643328630000|2022-01-28 00:10:30|1045.69|1029.69|1045.5|1029.5|1045.69|1029.69|1045.5|1029.5|4
1643328650000|2022-01-28 00:10:50|1045.65|1029.65|1045.5|1029.5|1045.65|1029.65|1045.36|1029.36|4
1643328660000|2022-01-28 00:11:00|1045.27|1029.27|1045.59|1029.59|1045.59|1029.59|1044.68|1028.68|10
1643328670000|2022-01-28 00:11:10|1045.7|1029.7|1044.5|1028.5|1045.7|1029.7|1044.5|1028.5|5
1643328680000|2022-01-28 00:11:20|1044.43|1028.43|1044.55|1028.55|1044.55|1028.55|1044.04|1028.04|7
1643328690000|2022-01-28 00:11:30|1044.5|1028.5|1043.56|1027.56|1044.5|1028.5|1043.5|1027.5|9
1643328700000|2022-01-28 00:11:40|1043.43|1027.43|1043.25|1027.25|1044.03|1028.03|1043.25|1027.25|10
1643328710000|2022-01-28 00:11:50|1043.48|1027.48|1043.13|1027.13|1043.48|1027.48|1042.5|1026.5|7
1643328720000|2022-01-28 00:12:00|1043.52|1027.52|1044.5|1028.5|1044.5|1028.5|1043.52|1027.52|11
1643328730000|2022-01-28 00:12:10|1044.32|1028.32|1044.5|1028.5|1044.65|1028.65|1044.32|1028.32|4
1643328740000|2022-01-28 00:12:20|1044.33|1028.33|1044.76|1028.76|1044.76|1028.76|1044.15|1028.15|4
1643328750000|2022-01-28 00:12:30|1044.86|1028.86|1045.9|1029.9|1045.9|1029.9|1044.86|1028.86|9
1643328760000|2022-01-28 00:12:40|1045.92|1029.92|1045.5|1029.5|1045.92|1029.92|1045.5|1029.5|4
1643328770000|2022-01-28 00:12:50|1045.65|1029.65|1045.5|1029.5|1045.92|1029.92|1045.5|1029.5|6
1643328780000|2022-01-28 00:13:00|1045.39|1029.39|1045.5|1029.5|1045.88|1029.88|1045.39|1029.39|6
1643328790000|2022-01-28 00:13:10|1045.38|1029.38|1045.5|1029.5|1045.84|1029.84|1045.36|1029.36|9
1643328800000|2022-01-28 00:13:20|1045.04|1029.04|1045.15|1029.15|1045.15|1029.15|1045.04|1029.04|2
1643328810000|2022-01-28 00:13:30|1045|1029|1045.25|1029.25|1045.5|1029.5|1044.5|1028.5|9
1643328820000|2022-01-28 00:13:40|1045.3|1029.3|1045.5|1029.5|1045.5|1029.5|1045.3|1029.3|5
1643328830000|2022-01-28 00:13:50|1045|1029|1044|1028|1045|1029|1044|1028|7
1643328840000|2022-01-28 00:14:00|1043.5|1027.5|1043.5|1027.5|1043.8|1027.8|1043.5|1027.5|8
1643328850000|2022-01-28 00:14:10|1043.23|1027.23|1042.5|1026.5|1043.5|1027.5|1042.5|1026.5|8
1643328860000|2022-01-28 00:14:20|1042.81|1026.81|1042.5|1026.5|1043.01|1027.01|1042.5|1026.5|3
1643328870000|2022-01-28 00:14:30|1042.88|1026.88|1043.5|1027.5|1043.74|1027.74|1042.88|1026.88|8
1643328880000|2022-01-28 00:14:40|1043.8|1027.8|1043.5|1027.5|1044.05|1028.05|1043.5|1027.5|4
1643328900000|2022-01-28 00:15:00|1043.25|1027.25|1043.75|1027.75|1043.91|1027.91|1042.5|1026.5|12
1643328910000|2022-01-28 00:15:10|1043.5|1027.5|1043.5|1027.5|1043.66|1027.66|1043.5|1027.5|4
1643328920000|2022-01-28 00:15:20|1043|1027|1041.8|1025.8|1043|1027|1041.8|1025.8|5
1643328930000|2022-01-28 00:15:30|1041.5|1025.5|1041.5|1025.5|1041.5|1025.5|1040.7|1024.7|6
1643328940000|2022-01-28 00:15:40|1041.57|1025.57|1041.1|1025.1|1041.57|1025.57|1041.1|1025.1|3
1643328950000|2022-01-28 00:15:50|1041|1025|1040.5|1024.5|1041|1025|1040.5|1024.5|4
1643328960000|2022-01-28 00:16:00|1040.4|1024.4|1039.9|1023.9|1040.4|1024.4|1039.9|1023.9|2
1643328970000|2022-01-28 00:16:10|1039.89|1023.89|1039.7|1023.7|1040|1024|1039.55|1023.55|6
1643328980000|2022-01-28 00:16:20|1039.55|1023.55|1038.85|1022.85|1039.55|1023.55|1038.85|1022.85|3
1643328990000|2022-01-28 00:16:30|1038.92|1022.92|1039|1023|1039|1023|1038.76|1022.76|6
1643329000000|2022-01-28 00:16:40|1039.5|1023.5|1039.5|1023.5|1039.5|1023.5|1039.5|1023.5|1
1643329010000|2022-01-28 00:16:50|1039.25|1023.25|1038.7|1022.7|1039.25|1023.25|1038.7|1022.7|3
1643329020000|2022-01-28 00:17:00|1038.91|1022.91|1038.88|1022.88|1038.91|1022.91|1038.83|1022.83|5
1643329030000|2022-01-28 00:17:10|1038.5|1022.5|1037.7|1021.7|1038.5|1022.5|1037.7|1021.7|2
1643329040000|2022-01-28 00:17:20|1037.95|1021.95|1037.92|1021.92|1037.95|1021.95|1037.92|1021.92|2
1643329050000|2022-01-28 00:17:30|1037.5|1021.5|1037.5|1021.5|1037.5|1021.5|1037.5|1021.5|1
1643329060000|2022-01-28 00:17:40|1037.84|1021.84|1037.55|1021.55|1037.84|1021.84|1037.55|1021.55|2
1643329080000|2022-01-28 00:18:00|1037.73|1021.73|1037.83|1021.83|1038.34|1022.34|1037.5|1021.5|9
1643329090000|2022-01-28 00:18:10|1037.73|1021.73|1037.27|1021.27|1037.73|1021.73|1037.02|1021.02|5
1643329100000|2022-01-28 00:18:20|1037.4|1021.4|1037.5|1021.5|1037.5|1021.5|1037.27|1021.27|6
1643329110000|2022-01-28 00:18:30|1037.48|1021.48|1036.65|1020.65|1037.5|1021.5|1036.65|1020.65|8
1643329120000|2022-01-28 00:18:40|1036.5|1020.5|1036.5|1020.5|1036.75|1020.75|1036.5|1020.5|3
1643329140000|2022-01-28 00:19:00|1036.25|1020.25|1035.7|1019.7|1036.25|1020.25|1035.7|1019.7|2
1643329150000|2022-01-28 00:19:10|1035.84|1019.84|1037.59|1021.59|1037.59|1021.59|1035.84|1019.84|12
1643329160000|2022-01-28 00:19:20|1037.5|1021.5|1037.45|1021.45|1037.5|1021.5|1037.45|1021.45|2
1643329170000|2022-01-28 00:19:30|1037.4|1021.4|1036.95|1020.95|1037.4|1021.4|1036.95|1020.95|2
1643329180000|2022-01-28 00:19:40|1036.83|1020.83|1035.89|1019.89|1036.83|1020.83|1035.89|1019.89|6
1643329190000|2022-01-28 00:19:50|1035.6|1019.6|1035.55|1019.55|1035.6|1019.6|1035.55|1019.55|2
1643329200000|2022-01-28 00:20:00|1035.8|1019.8|1036|1020|1036.1|1020.1|1035.8|1019.8|5
1643329210000|2022-01-28 00:20:10|1035.5|1019.5|1034.32|1018.32|1035.5|1019.5|1033.65|1017.65|11
1643329220000|2022-01-28 00:20:20|1034.5|1018.5|1034.79|1018.79|1034.95|1018.95|1034.5|1018.5|5
1643329230000|2022-01-28 00:20:30|1034.8|1018.8|1035.38|1019.38|1035.5|1019.5|1034.79|1018.79|4
1643329240000|2022-01-28 00:20:40|1035.14|1019.14|1035.05|1019.05|1035.14|1019.14|1035.05|1019.05|2
1643329250000|2022-01-28 00:20:50|1034.7|1018.7|1034.5|1018.5|1034.7|1018.7|1034.5|1018.5|2
1643329260000|2022-01-28 00:21:00|1033.97|1017.97|1034.05|1018.05|1034.05|1018.05|1033.97|1017.97|2
1643329270000|2022-01-28 00:21:10|1034.1|1018.1|1034.47|1018.47|1034.52|1018.52|1034.1|1018.1|3
1643329280000|2022-01-28 00:21:20|1034|1018|1034.15|1018.15|1034.15|1018.15|1034|1018|4
1643329290000|2022-01-28 00:21:30|1034.4|1018.4|1034.4|1018.4|1034.4|1018.4|1034.4|1018.4|1
1643329300000|2022-01-28 00:21:40|1034.15|1018.15|1033.65|1017.65|1034.15|1018.15|1033.65|1017.65|2
1643329310000|2022-01-28 00:21:50|1033.55|1017.55|1033.55|1017.55|1033.55|1017.55|1033.55|1017.55|1
1643329330000|2022-01-28 00:22:10|1033.7|1017.7|1033.7|1017.7|1033.85|1017.85|1033.7|1017.7|3
1643329340000|2022-01-28 00:22:20|1033.69|1017.69|1033.8|1017.8|1033.8|1017.8|1033.6|1017.6|3
1643329350000|2022-01-28 00:22:30|1033.5|1017.5|1034.05|1018.05|1034.05|1018.05|1033.5|1017.5|2
1643329360000|2022-01-28 00:22:40|1034.4|1018.4|1034.4|1018.4|1034.4|1018.4|1034.4|1018.4|1
1643329370000|2022-01-28 00:22:50|1034.45|1018.45|1034.45|1018.45|1034.45|1018.45|1034.45|1018.45|1
1643329380000|2022-01-28 00:23:00|1034.4|1018.4|1033.7|1017.7|1034.4|1018.4|1033.7|1017.7|5
1643329390000|2022-01-28 00:23:10|1033.53|1017.53|1033.5|1017.5|1033.55|1017.55|1033.5|1017.5|3
1643329410000|2022-01-28 00:23:30|1033.73|1017.73|1034|1018|1034|1018|1033.55|1017.55|5
1643329430000|2022-01-28 00:23:50|1034.1|1018.1|1034.5|1018.5|1035.15|1019.15|1034.1|1018.1|4
1643329440000|2022-01-28 00:24:00|1034.65|1018.65|1035.25|1019.25|1035.25|1019.25|1034.65|1018.65|3
1643329450000|2022-01-28 00:24:10|1035.34|1019.34|1034.85|1018.85|1035.34|1019.34|1034.85|1018.85|5
1643329460000|2022-01-28 00:24:20|1034.98|1018.98|1035.54|1019.54|1035.54|1019.54|1034.98|1018.98|5
1643329470000|2022-01-28 00:24:30|1035.5|1019.5|1035.5|1019.5|1035.56|1019.56|1035.5|1019.5|3
1643329480000|2022-01-28 00:24:40|1035.22|1019.22|1034.92|1018.92|1035.22|1019.22|1034.92|1018.92|2
1643329490000|2022-01-28 00:24:50|1034.62|1018.62|1033.8|1017.8|1034.62|1018.62|1033.8|1017.8|4
1643329500000|2022-01-28 00:25:00|1033.5|1017.5|1033.19|1017.19|1033.5|1017.5|1032.69|1016.69|7
1643329510000|2022-01-28 00:25:10|1033.5|1017.5|1033.5|1017.5|1033.64|1017.64|1033.5|1017.5|6
1643329520000|2022-01-28 00:25:20|1033.45|1017.45|1033.98|1017.98|1033.98|1017.98|1033.45|1017.45|8
1643329530000|2022-01-28 00:25:30|1034.5|1018.5|1034.63|1018.63|1034.69|1018.69|1034.5|1018.5|5
1643329540000|2022-01-28 00:25:40|1034.78|1018.78|1036.34|1020.34|1036.57|1020.57|1034.5|1018.5|12
1643329550000|2022-01-28 00:25:50|1036.98|1020.98|1036|1020|1036.98|1020.98|1036|1020|10
1643329560000|2022-01-28 00:26:00|1035.8|1019.8|1035.65|1019.65|1035.86|1019.86|1035.65|1019.65|3
1643329570000|2022-01-28 00:26:10|1035.5|1019.5|1035.55|1019.55|1035.55|1019.55|1035.5|1019.5|2
1643329580000|2022-01-28 00:26:20|1035.5|1019.5|1035.5|1019.5|1035.5|1019.5|1035|1019|5
1643329590000|2022-01-28 00:26:30|1035.22|1019.22|1035.2|1019.2|1035.25|1019.25|1035.2|1019.2|3
1643329600000|2022-01-28 00:26:40|1035.27|1019.27|1035.5|1019.5|1035.57|1019.57|1035.27|1019.27|3
1643329610000|2022-01-28 00:26:50|1035.76|1019.76|1035.95|1019.95|1035.95|1019.95|1035.5|1019.5|6
1643329620000|2022-01-28 00:27:00|1035.5|1019.5|1036.5|1020.5|1036.5|1020.5|1035.5|1019.5|12
1643329630000|2022-01-28 00:27:10|1036.13|1020.13|1036.13|1020.13|1036.13|1020.13|1036.13|1020.13|1
1643329640000|2022-01-28 00:27:20|1035.65|1019.65|1035.88|1019.88|1035.88|1019.88|1035.5|1019.5|3
1643329650000|2022-01-28 00:27:30|1036.06|1020.06|1035.87|1019.87|1036.06|1020.06|1035.87|1019.87|3
1643329670000|2022-01-28 00:27:50|1036|1020|1036|1020|1036|1020|1036|1020|1
1643329680000|2022-01-28 00:28:00|1036.5|1020.5|1036|1020|1036.5|1020.5|1036|1020|4
1643329700000|2022-01-28 00:28:20|1035.57|1019.57|1035.5|1019.5|1035.57|1019.57|1035.5|1019.5|2
1643329710000|2022-01-28 00:28:30|1035.35|1019.35|1035.35|1019.35|1035.35|1019.35|1035.35|1019.35|1
1643329730000|2022-01-28 00:28:50|1034.75|1018.75|1035.5|1019.5|1035.5|1019.5|1034.75|1018.75|4
1643329740000|2022-01-28 00:29:00|1035.59|1019.59|1035.8|1019.8|1035.8|1019.8|1035.5|1019.5|3
1643329750000|2022-01-28 00:29:10|1035.95|1019.95|1036.33|1020.33|1036.45|1020.45|1035.95|1019.95|3
1643329760000|2022-01-28 00:29:20|1035.5|1019.5|1035.5|1019.5|1035.5|1019.5|1035.5|1019.5|1
1643329770000|2022-01-28 00:29:30|1034.65|1018.65|1035|1019|1035|1019|1034.65|1018.65|4
1643329780000|2022-01-28 00:29:40|1035.53|1019.53|1035.53|1019.53|1035.53|1019.53|1035.53|1019.53|1
1643329790000|2022-01-28 00:29:50|1035.5|1019.5|1035|1019|1035.5|1019.5|1035|1019|4
1643329800000|2022-01-28 00:30:00|1034.86|1018.86|1035.65|1019.65|1035.65|1019.65|1034.86|1018.86|6
1643329810000|2022-01-28 00:30:10|1035.6|1019.6|1034.65|1018.65|1035.6|1019.6|1034.65|1018.65|3
1643329820000|2022-01-28 00:30:20|1034.91|1018.91|1032.92|1016.92|1034.91|1018.91|1032.92|1016.92|7
1643329830000|2022-01-28 00:30:30|1032.7|1016.7|1031.8|1015.8|1032.7|1016.7|1031.8|1015.8|3
1643329840000|2022-01-28 00:30:40|1032.1|1016.1|1032.6|1016.6|1032.6|1016.6|1032.1|1016.1|3
1643329850000|2022-01-28 00:30:50|1032.5|1016.5|1032.96|1016.96|1033.04|1017.04|1032.5|1016.5|9
1643329860000|2022-01-28 00:31:00|1033.27|1017.27|1033.5|1017.5|1033.8|1017.8|1033.22|1017.22|5
1643329880000|2022-01-28 00:31:20|1033.45|1017.45|1032.72|1016.72|1033.45|1017.45|1032.72|1016.72|3
1643329890000|2022-01-28 00:31:30|1032.95|1016.95|1033.45|1017.45|1033.45|1017.45|1032.95|1016.95|2
1643329900000|2022-01-28 00:31:40|1033.22|1017.22|1032.87|1016.87|1033.22|1017.22|1032.87|1016.87|3
1643329910000|2022-01-28 00:31:50|1033.11|1017.11|1032.5|1016.5|1033.11|1017.11|1032.37|1016.37|5
1643329920000|2022-01-28 00:32:00|1032.55|1016.55|1032.35|1016.35|1032.55|1016.55|1032.35|1016.35|2
1643329930000|2022-01-28 00:32:10|1032.55|1016.55|1032.5|1016.5|1032.55|1016.55|1032.38|1016.38|4
1643329940000|2022-01-28 00:32:20|1032.45|1016.45|1032.4|1016.4|1032.45|1016.45|1031.75|1015.75|5
1643329970000|2022-01-28 00:32:50|1032.5|1016.5|1032.5|1016.5|1032.5|1016.5|1032.5|1016.5|1
1643330020000|2022-01-28 00:33:40|1032.2|1016.2|1032.56|1016.56|1032.56|1016.56|1031.7|1015.7|4
1643330030000|2022-01-28 00:33:50|1032.5|1016.5|1032.5|1016.5|1032.65|1016.65|1032.5|1016.5|3
1643330040000|2022-01-28 00:34:00|1032.64|1016.64|1032.5|1016.5|1032.87|1016.87|1032.5|1016.5|7
1643330050000|2022-01-28 00:34:10|1032.65|1016.65|1032.65|1016.65|1032.65|1016.65|1032.65|1016.65|1
1643330060000|2022-01-28 00:34:20|1032.63|1016.63|1032.5|1016.5|1032.63|1016.63|1032.5|1016.5|2
1643330070000|2022-01-28 00:34:30|1032.46|1016.46|1031.96|1015.96|1032.46|1016.46|1031.96|1015.96|3
1643330080000|2022-01-28 00:34:40|1031.75|1015.75|1031.75|1015.75|1031.75|1015.75|1031.75|1015.75|1
1643330090000|2022-01-28 00:34:50|1031.5|1015.5|1031.5|1015.5|1031.5|1015.5|1031.5|1015.5|1
1643330100000|2022-01-28 00:35:00|1031.65|1015.65|1032.1|1016.1|1032.1|1016.1|1031.65|1015.65|3
1643330110000|2022-01-28 00:35:10|1032.21|1016.21|1032.77|1016.77|1033.16|1017.16|1032.21|1016.21|8
1643330120000|2022-01-28 00:35:20|1032.92|1016.92|1032.77|1016.77|1032.92|1016.92|1032.77|1016.77|2
1643330130000|2022-01-28 00:35:30|1032.7|1016.7|1033|1017|1033|1017|1032.7|1016.7|3
1643330150000|2022-01-28 00:35:50|1033.39|1017.39|1033.39|1017.39|1033.39|1017.39|1032.99|1016.99|3
1643330160000|2022-01-28 00:36:00|1033.5|1017.5|1033.09|1017.09|1033.5|1017.5|1033.09|1017.09|2
1643330170000|2022-01-28 00:36:10|1032.89|1016.89|1031.82|1015.82|1032.89|1016.89|1031.82|1015.82|5
1643330180000|2022-01-28 00:36:20|1031.94|1015.94|1032.39|1016.39|1032.44|1016.44|1031.94|1015.94|5
1643330190000|2022-01-28 00:36:30|1032.52|1016.52|1033.5|1017.5|1033.59|1017.59|1032.5|1016.5|8
1643330200000|2022-01-28 00:36:40|1033.54|1017.54|1034|1018|1034.58|1018.58|1033.54|1017.54|8
1643330210000|2022-01-28 00:36:50|1033.78|1017.78|1034.03|1018.03|1034.03|1018.03|1033.78|1017.78|3
1643330220000|2022-01-28 00:37:00|1033.78|1017.78|1033.5|1017.5|1033.78|1017.78|1033.5|1017.5|2
1643330230000|2022-01-28 00:37:10|1033.55|1017.55|1033.75|1017.75|1033.75|1017.75|1033.55|1017.55|2
1643330240000|2022-01-28 00:37:20|1034|1018|1033.6|1017.6|1034|1018|1033.6|1017.6|3
1643330250000|2022-01-28 00:37:30|1033.5|1017.5|1033.64|1017.64|1033.64|1017.64|1033.5|1017.5|2
1643330260000|2022-01-28 00:37:40|1033.78|1017.78|1036.5|1020.5|1037.3|1021.3|1033.78|1017.78|24
1643330280000|2022-01-28 00:38:00|1036.35|1020.35|1036.4|1020.4|1036.66|1020.66|1036.35|1020.35|4
1643330290000|2022-01-28 00:38:10|1036|1020|1036|1020|1036.2|1020.2|1036|1020|3
1643330300000|2022-01-28 00:38:20|1036.22|1020.22|1036.22|1020.22|1036.22|1020.22|1036.22|1020.22|1
1643330310000|2022-01-28 00:38:30|1036.18|1020.18|1036.57|1020.57|1036.63|1020.63|1036.18|1020.18|5
1643330320000|2022-01-28 00:38:40|1037.03|1021.03|1036.63|1020.63|1037.03|1021.03|1036.63|1020.63|5
1643330330000|2022-01-28 00:38:50|1036.65|1020.65|1036.65|1020.65|1036.65|1020.65|1036.65|1020.65|1
1643330340000|2022-01-28 00:39:00|1036.78|1020.78|1037.5|1021.5|1037.5|1021.5|1036.78|1020.78|3
1643330350000|2022-01-28 00:39:10|1037.52|1021.52|1038.3|1022.3|1038.3|1022.3|1037.5|1021.5|6
1643330360000|2022-01-28 00:39:20|1038.39|1022.39|1038.45|1022.45|1038.59|1022.59|1038.39|1022.39|6
1643330370000|2022-01-28 00:39:30|1038|1022|1038|1022|1038|1022|1038|1022|1
1643330380000|2022-01-28 00:39:40|1037.95|1021.95|1038.5|1022.5|1038.6|1022.6|1037.95|1021.95|6
1643330390000|2022-01-28 00:39:50|1038.55|1022.55|1038.71|1022.71|1038.71|1022.71|1038.5|1022.5|4
1643330400000|2022-01-28 00:40:00|1038.75|1022.75|1038.5|1022.5|1038.75|1022.75|1038.5|1022.5|3
1643330410000|2022-01-28 00:40:10|1038.31|1022.31|1038.6|1022.6|1038.86|1022.86|1038.31|1022.31|8
1643330420000|2022-01-28 00:40:20|1038.75|1022.75|1038.5|1022.5|1038.89|1022.89|1038.5|1022.5|6
1643330450000|2022-01-28 00:40:50|1038.34|1022.34|1037.5|1021.5|1038.5|1022.5|1037.5|1021.5|4
1643330460000|2022-01-28 00:41:00|1037|1021|1036.61|1020.61|1037|1021|1036.5|1020.5|7
1643330470000|2022-01-28 00:41:10|1036.5|1020.5|1036.55|1020.55|1036.55|1020.55|1036.5|1020.5|2
1643330480000|2022-01-28 00:41:20|1036.5|1020.5|1036.64|1020.64|1036.64|1020.64|1036.5|1020.5|2
1643330490000|2022-01-28 00:41:30|1036.5|1020.5|1036.25|1020.25|1036.64|1020.64|1036.25|1020.25|4
1643330500000|2022-01-28 00:41:40|1035.65|1019.65|1035.65|1019.65|1035.65|1019.65|1035.65|1019.65|1
1643330510000|2022-01-28 00:41:50|1036|1020|1036|1020|1036|1020|1036|1020|1
1643330530000|2022-01-28 00:42:10|1035.19|1019.19|1035.35|1019.35|1035.35|1019.35|1035.08|1019.08|8
1643330550000|2022-01-28 00:42:30|1035.5|1019.5|1035.75|1019.75|1035.75|1019.75|1035.5|1019.5|2
1643330560000|2022-01-28 00:42:40|1035.5|1019.5|1035.5|1019.5|1035.5|1019.5|1035.5|1019.5|1
1643330570000|2022-01-28 00:42:50|1035.6|1019.6|1035.6|1019.6|1035.6|1019.6|1035.6|1019.6|1
1643330580000|2022-01-28 00:43:00|1035.8|1019.8|1035.7|1019.7|1035.8|1019.8|1035.7|1019.7|2
1643330600000|2022-01-28 00:43:20|1035.9|1019.9|1035.7|1019.7|1035.9|1019.9|1035.7|1019.7|2
1643330610000|2022-01-28 00:43:30|1035.5|1019.5|1035.5|1019.5|1035.5|1019.5|1035.5|1019.5|1
1643330620000|2022-01-28 00:43:40|1035.65|1019.65|1035.65|1019.65|1035.65|1019.65|1035.65|1019.65|1
1643330630000|2022-01-28 00:43:50|1035.9|1019.9|1035.74|1019.74|1035.9|1019.9|1035.74|1019.74|2
1643330640000|2022-01-28 00:44:00|1035.64|1019.64|1036.26|1020.26|1036.26|1020.26|1035.64|1019.64|8
1643330650000|2022-01-28 00:44:10|1036.5|1020.5|1036.14|1020.14|1036.5|1020.5|1036.14|1020.14|3
1643330660000|2022-01-28 00:44:20|1036.05|1020.05|1034.12|1018.12|1036.05|1020.05|1034.12|1018.12|4
1643330670000|2022-01-28 00:44:30|1034.5|1018.5|1034|1018|1034.5|1018.5|1033.88|1017.88|4
1643330680000|2022-01-28 00:44:40|1033.5|1017.5|1033.5|1017.5|1033.5|1017.5|1033.5|1017.5|1
1643330690000|2022-01-28 00:44:50|1033.78|1017.78|1033.5|1017.5|1033.88|1017.88|1033.5|1017.5|4
1643330700000|2022-01-28 00:45:00|1033.45|1017.45|1032.7|1016.7|1033.45|1017.45|1032.7|1016.7|3
1643330710000|2022-01-28 00:45:10|1032.9|1016.9|1033.7|1017.7|1033.7|1017.7|1032.9|1016.9|3
1643330720000|2022-01-28 00:45:20|1033.89|1017.89|1034.5|1018.5|1034.5|1018.5|1033.89|1017.89|5
1643330730000|2022-01-28 00:45:30|1034.35|1018.35|1034|1018|1034.5|1018.5|1034|1018|5
1643330740000|2022-01-28 00:45:40|1033.57|1017.57|1034.15|1018.15|1034.15|1018.15|1033.57|1017.57|4
1643330750000|2022-01-28 00:45:50|1033.55|1017.55|1033.55|1017.55|1033.55|1017.55|1033.55|1017.55|1
1643330760000|2022-01-28 00:46:00|1033.57|1017.57|1033.57|1017.57|1033.57|1017.57|1033.57|1017.57|1
1643330770000|2022-01-28 00:46:10|1033.7|1017.7|1033.57|1017.57|1033.7|1017.7|1033.57|1017.57|2
1643330790000|2022-01-28 00:46:30|1033.75|1017.75|1034.2|1018.2|1034.2|1018.2|1033.75|1017.75|3
1643330800000|2022-01-28 00:46:40|1034.07|1018.07|1034.07|1018.07|1034.07|1018.07|1034.07|1018.07|1
1643330810000|2022-01-28 00:46:50|1033.57|1017.57|1033.57|1017.57|1033.57|1017.57|1033.57|1017.57|1
1643330820000|2022-01-28 00:47:00|1033.7|1017.7|1033.55|1017.55|1033.7|1017.7|1033.5|1017.5|3
1643330830000|2022-01-28 00:47:10|1033.76|1017.76|1034.5|1018.5|1034.5|1018.5|1033.55|1017.55|7
1643330840000|2022-01-28 00:47:20|1034.29|1018.29|1034.29|1018.29|1034.37|1018.37|1034.29|1018.29|3
1643330850000|2022-01-28 00:47:30|1034|1018|1034|1018|1034|1018|1034|1018|1
1643330860000|2022-01-28 00:47:40|1033.5|1017.5|1033|1017|1033.5|1017.5|1032.5|1016.5|6
1643330870000|2022-01-28 00:47:50|1032.88|1016.88|1032.5|1016.5|1032.88|1016.88|1032.5|1016.5|2
1643330880000|2022-01-28 00:48:00|1032.59|1016.59|1032.5|1016.5|1032.59|1016.59|1032.5|1016.5|2
1643330890000|2022-01-28 00:48:10|1032.8|1016.8|1033.3|1017.3|1033.3|1017.3|1032.8|1016.8|2
1643330900000|2022-01-28 00:48:20|1033.5|1017.5|1032.5|1016.5|1033.5|1017.5|1032.5|1016.5|4
1643330910000|2022-01-28 00:48:30|1032.88|1016.88|1033.1|1017.1|1033.5|1017.5|1032.88|1016.88|7
1643330920000|2022-01-28 00:48:40|1033|1017|1033.3|1017.3|1033.3|1017.3|1033|1017|6
1643330930000|2022-01-28 00:48:50|1033.02|1017.02|1033.5|1017.5|1033.5|1017.5|1032.88|1016.88|7
1643330940000|2022-01-28 00:49:00|1033.1|1017.1|1033|1017|1033.25|1017.25|1033|1017|4
1643330950000|2022-01-28 00:49:10|1032.5|1016.5|1032.6|1016.6|1032.69|1016.69|1032.5|1016.5|3
1643330960000|2022-01-28 00:49:20|1033.1|1017.1|1033.5|1017.5|1033.5|1017.5|1033.1|1017.1|2
1643330970000|2022-01-28 00:49:30|1033.62|1017.62|1033.5|1017.5|1033.62|1017.62|1033.5|1017.5|2
1643330980000|2022-01-28 00:49:40|1033.88|1017.88|1033.25|1017.25|1033.88|1017.88|1033.25|1017.25|7
1643330990000|2022-01-28 00:49:50|1033.4|1017.4|1033|1017|1033.4|1017.4|1033|1017|2
1643331000000|2022-01-28 00:50:00|1033.4|1017.4|1033.5|1017.5|1033.57|1017.57|1033.4|1017.4|4
1643331010000|2022-01-28 00:50:10|1033.66|1017.66|1033.5|1017.5|1033.66|1017.66|1033.5|1017.5|2
1643331020000|2022-01-28 00:50:20|1033.59|1017.59|1033|1017|1033.59|1017.59|1033|1017|4
1643331030000|2022-01-28 00:50:30|1032.5|1016.5|1032.5|1016.5|1032.5|1016.5|1032.5|1016.5|1
1643331050000|2022-01-28 00:50:50|1032.68|1016.68|1032.5|1016.5|1032.81|1016.81|1032.5|1016.5|4
1643331070000|2022-01-28 00:51:10|1032.75|1016.75|1032.04|1016.04|1032.88|1016.88|1032.04|1016.04|6
1643331080000|2022-01-28 00:51:20|1031.65|1015.65|1031.65|1015.65|1031.65|1015.65|1031.65|1015.65|1
1643331090000|2022-01-28 00:51:30|1032.26|1016.26|1032.52|1016.52|1032.52|1016.52|1032.26|1016.26|4
1643331100000|2022-01-28 00:51:40|1032.46|1016.46|1032.19|1016.19|1032.46|1016.46|1032.19|1016.19|4
1643331110000|2022-01-28 00:51:50|1031.8|1015.8|1031.8|1015.8|1031.8|1015.8|1031.8|1015.8|1
1643331120000|2022-01-28 00:52:00|1031.5|1015.5|1031.5|1015.5|1031.5|1015.5|1031.5|1015.5|1
1643331130000|2022-01-28 00:52:10|1031.47|1015.47|1031.45|1015.45|1031.47|1015.47|1031.24|1015.24|5
1643331140000|2022-01-28 00:52:20|1031.36|1015.36|1033.4|1017.4|1033.4|1017.4|1031.3|1015.3|11
1643331150000|2022-01-28 00:52:30|1033|1017|1033|1017|1033|1017|1033|1017|1
1643331160000|2022-01-28 00:52:40|1032.91|1016.91|1033.5|1017.5|1033.5|1017.5|1032.91|1016.91|3
1643331170000|2022-01-28 00:52:50|1033|1017|1032.55|1016.55|1033|1017|1032.55|1016.55|2
1643331180000|2022-01-28 00:53:00|1032.5|1016.5|1033|1017|1033|1017|1032.5|1016.5|2
1643331190000|2022-01-28 00:53:10|1033.5|1017.5|1034.05|1018.05|1034.05|1018.05|1033.46|1017.46|5
1643331200000|2022-01-28 00:53:20|1033.66|1017.66|1033.66|1017.66|1033.74|1017.74|1033.66|1017.66|3
1643331220000|2022-01-28 00:53:40|1033.83|1017.83|1033.83|1017.83|1033.83|1017.83|1033.66|1017.66|3
1643331230000|2022-01-28 00:53:50|1033.66|1017.66|1033.66|1017.66|1033.9|1017.9|1033.65|1017.65|4
1643331240000|2022-01-28 00:54:00|1033.6|1017.6|1033.83|1017.83|1033.83|1017.83|1033.6|1017.6|3
1643331250000|2022-01-28 00:54:10|1033.66|1017.66|1034.85|1018.85|1034.85|1018.85|1033.65|1017.65|8
1643331260000|2022-01-28 00:54:20|1034.5|1018.5|1034.83|1018.83|1034.83|1018.83|1034.5|1018.5|2
1643331280000|2022-01-28 00:54:40|1034.75|1018.75|1034.83|1018.83|1034.83|1018.83|1034.75|1018.75|3
1643331290000|2022-01-28 00:54:50|1034.65|1018.65|1034.65|1018.65|1034.65|1018.65|1034.65|1018.65|1
1643331300000|2022-01-28 00:55:00|1034.83|1018.83|1035.44|1019.44|1035.44|1019.44|1034.83|1018.83|6
1643331310000|2022-01-28 00:55:10|1035.33|1019.33|1035.5|1019.5|1035.5|1019.5|1035.33|1019.33|2
1643331320000|2022-01-28 00:55:20|1035.85|1019.85|1036.5|1020.5|1036.5|1020.5|1035.85|1019.85|3
1643331330000|2022-01-28 00:55:30|1036.8|1020.8|1036.6|1020.6|1036.8|1020.8|1036.5|1020.5|3
1643331340000|2022-01-28 00:55:40|1036.5|1020.5|1036.95|1020.95|1036.95|1020.95|1036.5|1020.5|4
1643331350000|2022-01-28 00:55:50|1037.48|1021.48|1037.68|1021.68|1037.84|1021.84|1037.48|1021.48|7
1643331360000|2022-01-28 00:56:00|1038.06|1022.06|1038.21|1022.21|1038.21|1022.21|1038.06|1022.06|2
1643331370000|2022-01-28 00:56:10|1038.35|1022.35|1039.5|1023.5|1039.5|1023.5|1038.35|1022.35|8
1643331380000|2022-01-28 00:56:20|1039.45|1023.45|1038.6|1022.6|1039.45|1023.45|1038.6|1022.6|3
1643331390000|2022-01-28 00:56:30|1038.5|1022.5|1038|1022|1038.5|1022.5|1038|1022|3
1643331400000|2022-01-28 00:56:40|1037.5|1021.5|1038.5|1022.5|1038.59|1022.59|1037.29|1021.29|13
1643331410000|2022-01-28 00:56:50|1038.59|1022.59|1038.59|1022.59|1038.59|1022.59|1038.32|1022.32|3
1643331420000|2022-01-28 00:57:00|1038.5|1022.5|1038.65|1022.65|1038.65|1022.65|1038.5|1022.5|2
1643331430000|2022-01-28 00:57:10|1038.5|1022.5|1038.5|1022.5|1038.65|1022.65|1038.5|1022.5|3
1643331440000|2022-01-28 00:57:20|1038.63|1022.63|1038.5|1022.5|1038.63|1022.63|1038.5|1022.5|2
1643331450000|2022-01-28 00:57:30|1038.4|1022.4|1038.5|1022.5|1038.5|1022.5|1038.29|1022.29|4
1643331460000|2022-01-28 00:57:40|1038.29|1022.29|1038.5|1022.5|1038.67|1022.67|1038|1022|8
1643331470000|2022-01-28 00:57:50|1038.7|1022.7|1040.58|1024.58|1040.58|1024.58|1038.7|1022.7|7
1643331480000|2022-01-28 00:58:00|1040.12|1024.12|1040.5|1024.5|1040.63|1024.63|1040.12|1024.12|7
1643331490000|2022-01-28 00:58:10|1040.94|1024.94|1041.56|1025.56|1041.59|1025.59|1040.94|1024.94|4
1643331500000|2022-01-28 00:58:20|1041.59|1025.59|1041.5|1025.5|1041.73|1025.73|1041.5|1025.5|4
1643331510000|2022-01-28 00:58:30|1041.92|1025.92|1043.55|1027.55|1043.67|1027.67|1041.92|1025.92|8
1643331520000|2022-01-28 00:58:40|1043.84|1027.84|1043.87|1027.87|1043.87|1027.87|1043.55|1027.55|4
1643331530000|2022-01-28 00:58:50|1043.53|1027.53|1043.13|1027.13|1043.53|1027.53|1043.1|1027.1|5
1643331540000|2022-01-28 00:59:00|1043.28|1027.28|1044.3|1028.3|1044.4|1028.4|1043.17|1027.17|9
1643331550000|2022-01-28 00:59:10|1044.27|1028.27|1044.45|1028.45|1044.7|1028.7|1044.27|1028.27|6
1643331560000|2022-01-28 00:59:20|1044.22|1028.22|1043|1027|1044.3|1028.3|1043|1027|7
1643331570000|2022-01-28 00:59:30|1042.9|1026.9|1042.5|1026.5|1042.9|1026.9|1042.5|1026.5|2
1643331580000|2022-01-28 00:59:40|1042.9|1026.9|1043.45|1027.45|1043.5|1027.5|1042.9|1026.9|7
1643331590000|2022-01-28 00:59:50|1043.71|1027.71|1044.5|1028.5|1044.63|1028.63|1043.71|1027.71|4
1643331600000|2022-01-28 01:00:00|1044.68|1028.68|1044.38|1028.38|1044.68|1028.68|1044.3|1028.3|9
1643331610000|2022-01-28 01:00:10|1044.42|1028.42|1043.5|1027.5|1044.45|1028.45|1043.5|1027.5|6
1643331620000|2022-01-28 01:00:20|1043.61|1027.61|1043.61|1027.61|1043.61|1027.61|1043.5|1027.5|3
1643331630000|2022-01-28 01:00:30|1043.5|1027.5|1043.71|1027.71|1043.71|1027.71|1043.5|1027.5|5
1643331640000|2022-01-28 01:00:40|1043.6|1027.6|1043.55|1027.55|1043.6|1027.6|1043.55|1027.55|2
1643331650000|2022-01-28 01:00:50|1043.5|1027.5|1043.76|1027.76|1043.76|1027.76|1043.5|1027.5|2
1643331670000|2022-01-28 01:01:10|1043.5|1027.5|1043|1027|1043.5|1027.5|1042.8|1026.8|4
1643331680000|2022-01-28 01:01:20|1042.5|1026.5|1042.5|1026.5|1042.5|1026.5|1042.5|1026.5|1
1643331700000|2022-01-28 01:01:40|1042.7|1026.7|1043.6|1027.6|1043.6|1027.6|1042.7|1026.7|8
1643331710000|2022-01-28 01:01:50|1043.5|1027.5|1043.5|1027.5|1043.6|1027.6|1043.5|1027.5|3
1643331720000|2022-01-28 01:02:00|1043.21|1027.21|1043.5|1027.5|1043.62|1027.62|1043.15|1027.15|10
1643331730000|2022-01-28 01:02:10|1043.62|1027.62|1042.58|1026.58|1043.62|1027.62|1042.58|1026.58|3
1643331740000|2022-01-28 01:02:20|1042.55|1026.55|1042.55|1026.55|1042.55|1026.55|1042.55|1026.55|1
1643331750000|2022-01-28 01:02:30|1042.5|1026.5|1042.14|1026.14|1042.5|1026.5|1042|1026|3
1643331760000|2022-01-28 01:02:40|1041.6|1025.6|1042.5|1026.5|1042.57|1026.57|1041.6|1025.6|6
1643331770000|2022-01-28 01:02:50|1042.55|1026.55|1042.5|1026.5|1042.6|1026.6|1042.5|1026.5|3
1643331780000|2022-01-28 01:03:00|1042.6|1026.6|1043.25|1027.25|1043.25|1027.25|1042.5|1026.5|3
1643331790000|2022-01-28 01:03:10|1043.35|1027.35|1043.5|1027.5|1043.6|1027.6|1043.1|1027.1|12
1643331800000|2022-01-28 01:03:20|1043.35|1027.35|1043|1027|1043.35|1027.35|1042.97|1026.97|4
1643331820000|2022-01-28 01:03:40|1043.5|1027.5|1043.5|1027.5|1043.67|1027.67|1043.5|1027.5|6
1643331840000|2022-01-28 01:04:00|1043.61|1027.61|1044|1028|1044|1028|1043.61|1027.61|6
1643331860000|2022-01-28 01:04:20|1043.62|1027.62|1043.5|1027.5|1043.8|1027.8|1043.5|1027.5|3
1643331870000|2022-01-28 01:04:30|1043.53|1027.53|1043.5|1027.5|1043.53|1027.53|1043.45|1027.45|4
1643331880000|2022-01-28 01:04:40|1044.5|1028.5|1044.5|1028.5|1044.5|1028.5|1044.5|1028.5|1
1643331890000|2022-01-28 01:04:50|1044|1028|1044|1028|1044|1028|1044|1028|1
1643331900000|2022-01-28 01:05:00|1044.5|1028.5|1045|1029|1045.32|1029.32|1044.5|1028.5|7
1643331910000|2022-01-28 01:05:10|1045.13|1029.13|1046.5|1030.5|1046.5|1030.5|1045.13|1029.13|6
1643331920000|2022-01-28 01:05:20|1046.1|1030.1|1046.5|1030.5|1046.5|1030.5|1046|1030|5
1643331930000|2022-01-28 01:05:30|1046.58|1030.58|1046.5|1030.5|1046.58|1030.58|1046.5|1030.5|2
1643331940000|2022-01-28 01:05:40|1046.14|1030.14|1045.75|1029.75|1046.14|1030.14|1045.75|1029.75|2
1643331950000|2022-01-28 01:05:50|1045.8|1029.8|1045.63|1029.63|1045.8|1029.8|1045.5|1029.5|3
1643331960000|2022-01-28 01:06:00|1045.5|1029.5|1045.13|1029.13|1045.5|1029.5|1045.1|1029.1|3
1643331970000|2022-01-28 01:06:10|1045.5|1029.5|1045.5|1029.5|1045.63|1029.63|1045.15|1029.15|7
1643331990000|2022-01-28 01:06:30|1045.68|1029.68|1045.7|1029.7|1045.7|1029.7|1045.55|1029.55|3
1643332000000|2022-01-28 01:06:40|1046.05|1030.05|1046.05|1030.05|1046.05|1030.05|1046.05|1030.05|1
1643332010000|2022-01-28 01:06:50|1045.9|1029.9|1046.05|1030.05|1046.05|1030.05|1045.8|1029.8|4
1643332020000|2022-01-28 01:07:00|1046.51|1030.51|1046.97|1030.97|1046.97|1030.97|1046.51|1030.51|6
1643332030000|2022-01-28 01:07:10|1047.15|1031.15|1048.1|1032.1|1048.1|1032.1|1047.15|1031.15|4
1643332040000|2022-01-28 01:07:20|1048.45|1032.45|1049|1033|1049.15|1033.15|1048.45|1032.45|8
1643332050000|2022-01-28 01:07:30|1048.5|1032.5|1049|1033|1049.35|1033.35|1048.5|1032.5|4
1643332060000|2022-01-28 01:07:40|1049.2|1033.2|1049|1033|1049.35|1033.35|1048.95|1032.95|7
1643332070000|2022-01-28 01:07:50|1049.3|1033.3|1049.3|1033.3|1049.3|1033.3|1049.3|1033.3|1
1643332080000|2022-01-28 01:08:00|1049.5|1033.5|1049.13|1033.13|1049.5|1033.5|1049|1033|3
1643332090000|2022-01-28 01:08:10|1048.72|1032.72|1048.6|1032.6|1049.05|1033.05|1048.6|1032.6|3
1643332100000|2022-01-28 01:08:20|1048.9|1032.9|1048.55|1032.55|1048.9|1032.9|1048.55|1032.55|2
1643332110000|2022-01-28 01:08:30|1048.5|1032.5|1049.25|1033.25|1049.5|1033.5|1048.5|1032.5|6
1643332120000|2022-01-28 01:08:40|1049|1033|1048.67|1032.67|1049|1033|1048.41|1032.41|7
1643332130000|2022-01-28 01:08:50|1048.5|1032.5|1048.5|1032.5|1048.5|1032.5|1048.4|1032.4|3
1643332140000|2022-01-28 01:09:00|1048.45|1032.45|1048.33|1032.33|1048.45|1032.45|1048.33|1032.33|2
1643332150000|2022-01-28 01:09:10|1047.6|1031.6|1047.83|1031.83|1047.83|1031.83|1047.6|1031.6|2
1643332160000|2022-01-28 01:09:20|1048.08|1032.08|1048.33|1032.33|1048.33|1032.33|1048.08|1032.08|2
1643332170000|2022-01-28 01:09:30|1048.3|1032.3|1047.91|1031.91|1048.33|1032.33|1047.91|1031.91|4
1643332180000|2022-01-28 01:09:40|1048|1032|1047.39|1031.39|1048.3|1032.3|1047.39|1031.39|5
1643332190000|2022-01-28 01:09:50|1046.75|1030.75|1046.78|1030.78|1046.78|1030.78|1046.75|1030.75|2
1643332200000|2022-01-28 01:10:00|1046.65|1030.65|1047.65|1031.65|1047.95|1031.95|1046.65|1030.65|7
1643332210000|2022-01-28 01:10:10|1047.63|1031.63|1046.83|1030.83|1047.63|1031.63|1046.83|1030.83|4
1643332220000|2022-01-28 01:10:20|1046.76|1030.76|1046.78|1030.78|1046.78|1030.78|1046.76|1030.76|2
1643332230000|2022-01-28 01:10:30|1046.74|1030.74|1046.78|1030.78|1046.78|1030.78|1046.7|1030.7|3
1643332240000|2022-01-28 01:10:40|1046.65|1030.65|1047.5|1031.5|1047.5|1031.5|1046.6|1030.6|6
1643332260000|2022-01-28 01:11:00|1047.4|1031.4|1046.89|1030.89|1047.4|1031.4|1046.89|1030.89|3
1643332270000|2022-01-28 01:11:10|1047.29|1031.29|1047.29|1031.29|1047.29|1031.29|1047.29|1031.29|1
1643332280000|2022-01-28 01:11:20|1047.19|1031.19|1047.09|1031.09|1047.56|1031.56|1046.84|1030.84|10
1643332290000|2022-01-28 01:11:30|1047.29|1031.29|1047.29|1031.29|1047.29|1031.29|1047.29|1031.29|1
1643332310000|2022-01-28 01:11:50|1047.26|1031.26|1047.29|1031.29|1047.29|1031.29|1047.23|1031.23|3
1643332320000|2022-01-28 01:12:00|1047.2|1031.2|1046.79|1030.79|1047.2|1031.2|1046.7|1030.7|3
1643332330000|2022-01-28 01:12:10|1047.2|1031.2|1047.5|1031.5|1047.5|1031.5|1047.12|1031.12|5
1643332340000|2022-01-28 01:12:20|1047.7|1031.7|1047.5|1031.5|1047.7|1031.7|1047.5|1031.5|4
1643332350000|2022-01-28 01:12:30|1047.81|1031.81|1048.35|1032.35|1048.35|1032.35|1047.81|1031.81|3
1643332360000|2022-01-28 01:12:40|1048.5|1032.5|1048.5|1032.5|1048.5|1032.5|1048.5|1032.5|1
1643332370000|2022-01-28 01:12:50|1048.75|1032.75|1048.92|1032.92|1048.92|1032.92|1048.61|1032.61|3
1643332380000|2022-01-28 01:13:00|1048.41|1032.41|1048|1032|1048.5|1032.5|1048|1032|6
1643332390000|2022-01-28 01:13:10|1048.13|1032.13|1048.18|1032.18|1048.5|1032.5|1048|1032|6
1643332400000|2022-01-28 01:13:20|1048|1032|1047.33|1031.33|1048|1032|1047.33|1031.33|5
1643332410000|2022-01-28 01:13:30|1046.89|1030.89|1045.5|1029.5|1046.89|1030.89|1045.5|1029.5|4
1643332420000|2022-01-28 01:13:40|1045.6|1029.6|1046.5|1030.5|1046.5|1030.5|1045.5|1029.5|5
1643332430000|2022-01-28 01:13:50|1046.88|1030.88|1047.62|1031.62|1047.63|1031.63|1046.88|1030.88|4
1643332440000|2022-01-28 01:14:00|1047.5|1031.5|1047.09|1031.09|1047.5|1031.5|1047.09|1031.09|3
1643332450000|2022-01-28 01:14:10|1046.97|1030.97|1047.12|1031.12|1047.12|1031.12|1046.97|1030.97|2
1643332460000|2022-01-28 01:14:20|1047.19|1031.19|1047.3|1031.3|1047.3|1031.3|1046.85|1030.85|3
1643332470000|2022-01-28 01:14:30|1046.7|1030.7|1047.5|1031.5|1047.63|1031.63|1046.7|1030.7|8
1643332490000|2022-01-28 01:14:50|1047.2|1031.2|1047.45|1031.45|1047.45|1031.45|1047.2|1031.2|2
1643332500000|2022-01-28 01:15:00|1047.25|1031.25|1048|1032|1048.15|1032.15|1047.25|1031.25|7
1643332510000|2022-01-28 01:15:10|1048.13|1032.13|1047.7|1031.7|1048.5|1032.5|1047.7|1031.7|4
1643332520000|2022-01-28 01:15:20|1047.5|1031.5|1047.5|1031.5|1047.65|1031.65|1047.5|1031.5|3
1643332530000|2022-01-28 01:15:30|1047.33|1031.33|1046.6|1030.6|1047.33|1031.33|1046.6|1030.6|3
1643332540000|2022-01-28 01:15:40|1046.76|1030.76|1046|1030|1046.95|1030.95|1046|1030|7
1643332550000|2022-01-28 01:15:50|1045.55|1029.55|1045.25|1029.25|1045.55|1029.55|1044.5|1028.5|10
1643332560000|2022-01-28 01:16:00|1045|1029|1045|1029|1045|1029|1045|1029|1
1643332570000|2022-01-28 01:16:10|1044.85|1028.85|1044.5|1028.5|1044.85|1028.85|1044.5|1028.5|2
1643332590000|2022-01-28 01:16:30|1044|1028|1043.65|1027.65|1044|1028|1043.65|1027.65|2
1643332600000|2022-01-28 01:16:40|1043.55|1027.55|1043.5|1027.5|1043.55|1027.55|1043.5|1027.5|2
1643332610000|2022-01-28 01:16:50|1043.8|1027.8|1044|1028|1044|1028|1043.8|1027.8|2
1643332620000|2022-01-28 01:17:00|1044.5|1028.5|1043.5|1027.5|1044.5|1028.5|1043.5|1027.5|3
1643332650000|2022-01-28 01:17:30|1043.21|1027.21|1042.61|1026.61|1043.21|1027.21|1042.61|1026.61|3
1643332660000|2022-01-28 01:17:40|1042.6|1026.6|1042.6|1026.6|1042.6|1026.6|1042.6|1026.6|1
1643332670000|2022-01-28 01:17:50|1042.7|1026.7|1042.5|1026.5|1042.71|1026.71|1042.5|1026.5|4
1643332690000|2022-01-28 01:18:10|1042.62|1026.62|1042.62|1026.62|1042.62|1026.62|1042.5|1026.5|3
1643332700000|2022-01-28 01:18:20|1042.5|1026.5|1042.55|1026.55|1042.7|1026.7|1042.5|1026.5|4
1643332710000|2022-01-28 01:18:30|1042.5|1026.5|1042.5|1026.5|1042.5|1026.5|1042.5|1026.5|1
1643332720000|2022-01-28 01:18:40|1042.55|1026.55|1042.5|1026.5|1042.73|1026.73|1042.5|1026.5|4
1643332740000|2022-01-28 01:19:00|1042.25|1026.25|1042.68|1026.68|1042.68|1026.68|1041.55|1025.55|7
1643332750000|2022-01-28 01:19:10|1042.95|1026.95|1043.5|1027.5|1043.5|1027.5|1042.95|1026.95|2
1643332760000|2022-01-28 01:19:20|1044|1028|1044|1028|1044|1028|1044|1028|1
1643332770000|2022-01-28 01:19:30|1044.5|1028.5|1044.5|1028.5|1044.5|1028.5|1044.5|1028.5|1
1643332780000|2022-01-28 01:19:40|1044|1028|1043.89|1027.89|1044|1028|1043.89|1027.89|4
1643332790000|2022-01-28 01:19:50|1043.55|1027.55|1043.5|1027.5|1043.55|1027.55|1043.5|1027.5|2
1643332800000|2022-01-28 01:20:00|1044.19|1028.19|1044.3|1028.3|1044.3|1028.3|1044.19|1028.19|2
1643332810000|2022-01-28 01:20:10|1044.5|1028.5|1045|1029|1045.25|1029.25|1044.5|1028.5|8
1643332820000|2022-01-28 01:20:20|1044.88|1028.88|1044.64|1028.64|1045.3|1029.3|1044.5|1028.5|9
1643332830000|2022-01-28 01:20:30|1044.75|1028.75|1044.55|1028.55|1044.86|1028.86|1044.55|1028.55|5
1643332850000|2022-01-28 01:20:50|1044.5|1028.5|1043.65|1027.65|1044.5|1028.5|1043.65|1027.65|2
1643332860000|2022-01-28 01:21:00|1043.5|1027.5|1042.65|1026.65|1043.5|1027.5|1042.65|1026.65|3
1643332870000|2022-01-28 01:21:10|1042.5|1026.5|1041.5|1025.5|1042.5|1026.5|1041.5|1025.5|3
1643332890000|2022-01-28 01:21:30|1041.88|1025.88|1041.85|1025.85|1042.5|1026.5|1041.85|1025.85|4
1643332900000|2022-01-28 01:21:40|1041.79|1025.79|1041.71|1025.71|1041.79|1025.79|1041.71|1025.71|2
1643332910000|2022-01-28 01:21:50|1040.93|1024.93|1040.93|1024.93|1040.93|1024.93|1040.93|1024.93|1
1643332920000|2022-01-28 01:22:00|1041.16|1025.16|1041.28|1025.28|1041.28|1025.28|1040.97|1024.97|6
1643332930000|2022-01-28 01:22:10|1041.5|1025.5|1041.5|1025.5|1041.5|1025.5|1041.5|1025.5|1
1643332940000|2022-01-28 01:22:20|1041.13|1025.13|1040.84|1024.84|1041.13|1025.13|1040.6|1024.6|8
1643332950000|2022-01-28 01:22:30|1040.94|1024.94|1040.84|1024.84|1040.94|1024.94|1040.84|1024.84|2
1643332960000|2022-01-28 01:22:40|1041.45|1025.45|1040.84|1024.84|1041.45|1025.45|1040.84|1024.84|4
1643332970000|2022-01-28 01:22:50|1040.5|1024.5|1040.5|1024.5|1040.5|1024.5|1040.5|1024.5|1
1643332980000|2022-01-28 01:23:00|1041.09|1025.09|1041.34|1025.34|1041.34|1025.34|1040.79|1024.79|6
1643332990000|2022-01-28 01:23:10|1040.96|1024.96|1040.6|1024.6|1040.96|1024.96|1040.6|1024.6|4
1643333000000|2022-01-28 01:23:20|1040.84|1024.84|1040.84|1024.84|1040.84|1024.84|1040.84|1024.84|1
1643333010000|2022-01-28 01:23:30|1040.6|1024.6|1040.84|1024.84|1041.19|1025.19|1040.6|1024.6|4
1643333020000|2022-01-28 01:23:40|1040.6|1024.6|1040.6|1024.6|1040.6|1024.6|1040.6|1024.6|1
1643333030000|2022-01-28 01:23:50|1041.2|1025.2|1040.6|1024.6|1041.2|1025.2|1040.6|1024.6|2
1643333040000|2022-01-28 01:24:00|1040.5|1024.5|1040.5|1024.5|1040.5|1024.5|1040.5|1024.5|1
1643333050000|2022-01-28 01:24:10|1040.42|1024.42|1040.38|1024.38|1040.42|1024.42|1040.38|1024.38|2
1643333060000|2022-01-28 01:24:20|1040.14|1024.14|1039.5|1023.5|1040.14|1024.14|1039.5|1023.5|5
1643333080000|2022-01-28 01:24:40|1039|1023|1039|1023|1039|1023|1039|1023|1
1643333090000|2022-01-28 01:24:50|1039.3|1023.3|1039.5|1023.5|1039.5|1023.5|1039.3|1023.3|3
1643333100000|2022-01-28 01:25:00|1039.3|1023.3|1039.3|1023.3|1039.3|1023.3|1039.3|1023.3|1
1643333110000|2022-01-28 01:25:10|1039.15|1023.15|1039.15|1023.15|1039.15|1023.15|1039.15|1023.15|1
1643333130000|2022-01-28 01:25:30|1039.2|1023.2|1039.5|1023.5|1039.5|1023.5|1039.2|1023.2|2
1643333140000|2022-01-28 01:25:40|1039.61|1023.61|1039.5|1023.5|1039.61|1023.61|1039.5|1023.5|2
1643333150000|2022-01-28 01:25:50|1039.68|1023.68|1039.68|1023.68|1039.68|1023.68|1039.68|1023.68|1
1643333160000|2022-01-28 01:26:00|1039.69|1023.69|1040.01|1024.01|1040.01|1024.01|1039.68|1023.68|3
1643333170000|2022-01-28 01:26:10|1039.9|1023.9|1040.5|1024.5|1040.5|1024.5|1039.55|1023.55|5
1643333200000|2022-01-28 01:26:40|1040.27|1024.27|1040|1024|1040.27|1024.27|1040|1024|2
1643333210000|2022-01-28 01:26:50|1039.5|1023.5|1039.09|1023.09|1039.69|1023.69|1039.09|1023.09|6
1643333220000|2022-01-28 01:27:00|1039.14|1023.14|1038.91|1022.91|1039.14|1023.14|1038.91|1022.91|3
1643333230000|2022-01-28 01:27:10|1038.61|1022.61|1037.55|1021.55|1038.61|1022.61|1037.55|1021.55|6
1643333240000|2022-01-28 01:27:20|1037.95|1021.95|1037.95|1021.95|1037.95|1021.95|1037.95|1021.95|1
1643333250000|2022-01-28 01:27:30|1037.55|1021.55|1037.55|1021.55|1037.55|1021.55|1037.55|1021.55|1
1643333270000|2022-01-28 01:27:50|1037.5|1021.5|1037.5|1021.5|1037.5|1021.5|1037.5|1021.5|1
1643333290000|2022-01-28 01:28:10|1037.12|1021.12|1036.8|1020.8|1037.12|1021.12|1036.8|1020.8|3
1643333300000|2022-01-28 01:28:20|1036.65|1020.65|1036.5|1020.5|1036.65|1020.65|1036.5|1020.5|2
1643333310000|2022-01-28 01:28:30|1036.14|1020.14|1035.9|1019.9|1036.14|1020.14|1035.9|1019.9|2
1643333320000|2022-01-28 01:28:40|1035.5|1019.5|1034.6|1018.6|1035.5|1019.5|1034.6|1018.6|5
1643333330000|2022-01-28 01:28:50|1034.55|1018.55|1034.55|1018.55|1034.55|1018.55|1034.55|1018.55|1
1643333340000|2022-01-28 01:29:00|1034.5|1018.5|1035|1019|1035|1019|1034.5|1018.5|7
1643333350000|2022-01-28 01:29:10|1034.88|1018.88|1035.17|1019.17|1035.17|1019.17|1034.88|1018.88|2
1643333360000|2022-01-28 01:29:20|1034.79|1018.79|1034.67|1018.67|1035.16|1019.16|1034.67|1018.67|6
1643333370000|2022-01-28 01:29:30|1034.5|1018.5|1034.67|1018.67|1034.85|1018.85|1034.5|1018.5|6
1643333380000|2022-01-28 01:29:40|1034.45|1018.45|1033.55|1017.55|1034.45|1018.45|1033.55|1017.55|5
1643333390000|2022-01-28 01:29:50|1033.5|1017.5|1033.5|1017.5|1033.5|1017.5|1033.5|1017.5|1
1643333400000|2022-01-28 01:30:00|1033.4|1017.4|1032.5|1016.5|1033.4|1017.4|1032.5|1016.5|3
1643333410000|2022-01-28 01:30:10|1032|1016|1031.85|1015.85|1032|1016|1031.85|1015.85|2
1643333420000|2022-01-28 01:30:20|1031.91|1015.91|1030.5|1014.5|1031.91|1015.91|1030.5|1014.5|7
1643333430000|2022-01-28 01:30:30|1030|1014|1029.55|1013.55|1030|1014|1029.55|1013.55|5
1643333440000|2022-01-28 01:30:40|1029.12|1013.12|1029.45|1013.45|1029.5|1013.5|1028.8|1012.8|6
1643333450000|2022-01-28 01:30:50|1029.2|1013.2|1029.4|1013.4|1029.4|1013.4|1028.87|1012.87|5
1643333460000|2022-01-28 01:31:00|1029.3|1013.3|1029.4|1013.4|1029.4|1013.4|1029.3|1013.3|2
1643333470000|2022-01-28 01:31:10|1029.3|1013.3|1027.57|1011.57|1029.3|1013.3|1027.57|1011.57|6
1643333480000|2022-01-28 01:31:20|1027.5|1011.5|1027.5|1011.5|1027.5|1011.5|1026.85|1010.85|9
1643333490000|2022-01-28 01:31:30|1027.3|1011.3|1026.8|1010.8|1027.3|1011.3|1026.8|1010.8|2
1643333500000|2022-01-28 01:31:40|1026.55|1010.55|1026.87|1010.87|1026.87|1010.87|1026.55|1010.55|2
1643333510000|2022-01-28 01:31:50|1026.6|1010.6|1026.5|1010.5|1026.6|1010.6|1026.5|1010.5|2
1643333520000|2022-01-28 01:32:00|1026.3|1010.3|1026.26|1010.26|1026.3|1010.3|1026.26|1010.26|2
1643333530000|2022-01-28 01:32:10|1026.21|1010.21|1024.5|1008.5|1026.21|1010.21|1024.5|1008.5|10
1643333540000|2022-01-28 01:32:20|1024|1008|1023.5|1007.5|1024|1008|1022.95|1006.95|7
1643333550000|2022-01-28 01:32:30|1024.15|1008.15|1023.6|1007.6|1024.45|1008.45|1023.6|1007.6|6
1643333560000|2022-01-28 01:32:40|1023.85|1007.85|1024.5|1008.5|1024.5|1008.5|1023.75|1007.75|5
1643333570000|2022-01-28 01:32:50|1024.67|1008.67|1025|1009|1025|1009|1024.27|1008.27|6
1643333580000|2022-01-28 01:33:00|1025.5|1009.5|1025.56|1009.56|1025.56|1009.56|1025.5|1009.5|3
1643333590000|2022-01-28 01:33:10|1025.62|1009.62|1026.5|1010.5|1026.5|1010.5|1025.62|1009.62|6
1643333600000|2022-01-28 01:33:20|1026.2|1010.2|1026.35|1010.35|1026.35|1010.35|1025.7|1009.7|3
1643333610000|2022-01-28 01:33:30|1025.98|1009.98|1025.51|1009.51|1026.05|1010.05|1025.51|1009.51|6
1643333620000|2022-01-28 01:33:40|1025.34|1009.34|1024.71|1008.71|1025.34|1009.34|1024.71|1008.71|3
1643333630000|2022-01-28 01:33:50|1024.56|1008.56|1024.71|1008.71|1024.71|1008.71|1024.56|1008.56|2
1643333640000|2022-01-28 01:34:00|1024.65|1008.65|1024.26|1008.26|1024.65|1008.65|1024.05|1008.05|4
1643333650000|2022-01-28 01:34:10|1023.91|1007.91|1021.75|1005.75|1023.91|1007.91|1021.75|1005.75|7
1643333660000|2022-01-28 01:34:20|1021.87|1005.87|1021.86|1005.86|1022.09|1006.09|1021.6|1005.6|7
1643333670000|2022-01-28 01:34:30|1021.84|1005.84|1021.5|1005.5|1021.84|1005.84|1021.5|1005.5|2
1643333680000|2022-01-28 01:34:40|1021.25|1005.25|1020.73|1004.73|1021.25|1005.25|1020.55|1004.55|9
1643333690000|2022-01-28 01:34:50|1020.6|1004.6|1021.56|1005.56|1021.56|1005.56|1020.6|1004.6|5
1643333700000|2022-01-28 01:35:00|1021.5|1005.5|1021|1005|1022.07|1006.07|1021|1005|15
1643333710000|2022-01-28 01:35:10|1021.5|1005.5|1020.95|1004.95|1021.5|1005.5|1020.95|1004.95|3
1643333720000|2022-01-28 01:35:20|1020.5|1004.5|1020.5|1004.5|1020.5|1004.5|1020.5|1004.5|1
1643333730000|2022-01-28 01:35:30|1020.64|1004.64|1020.88|1004.88|1020.88|1004.88|1020.64|1004.64|3
1643333740000|2022-01-28 01:35:40|1020.5|1004.5|1019.55|1003.55|1020.5|1004.5|1019.55|1003.55|8
1643333750000|2022-01-28 01:35:50|1020|1004|1019.83|1003.83|1020.4|1004.4|1019.83|1003.83|4
1643333760000|2022-01-28 01:36:00|1019.5|1003.5|1018.82|1002.82|1019.5|1003.5|1018.82|1002.82|5
1643333770000|2022-01-28 01:36:10|1019.04|1003.04|1018.98|1002.98|1019.35|1003.35|1018.75|1002.75|8
1643333780000|2022-01-28 01:36:20|1018.83|1002.83|1019.29|1003.29|1019.76|1003.76|1018.83|1002.83|7
1643333790000|2022-01-28 01:36:30|1019.5|1003.5|1019.63|1003.63|1019.63|1003.63|1019.11|1003.11|6
1643333800000|2022-01-28 01:36:40|1019.5|1003.5|1022|1006|1022|1006|1019.5|1003.5|18
1643333810000|2022-01-28 01:36:50|1021.7|1005.7|1021.9|1005.9|1022.1|1006.1|1021.7|1005.7|7
1643333820000|2022-01-28 01:37:00|1022|1006|1022|1006|1022|1006|1021.85|1005.85|4
1643333830000|2022-01-28 01:37:10|1021.1|1005.1|1021.15|1005.15|1021.15|1005.15|1021.1|1005.1|2
1643333840000|2022-01-28 01:37:20|1020.65|1004.65|1021.1|1005.1|1021.1|1005.1|1020.65|1004.65|2
1643333850000|2022-01-28 01:37:30|1020.95|1004.95|1021.3|1005.3|1021.3|1005.3|1020.95|1004.95|2
1643333860000|2022-01-28 01:37:40|1021.35|1005.35|1022.5|1006.5|1022.5|1006.5|1021.25|1005.25|13
1643333870000|2022-01-28 01:37:50|1022.75|1006.75|1023.5|1007.5|1023.5|1007.5|1022.75|1006.75|10
1643333880000|2022-01-28 01:38:00|1023|1007|1023|1007|1023|1007|1022.89|1006.89|3
1643333890000|2022-01-28 01:38:10|1023.11|1007.11|1023.68|1007.68|1024.07|1008.07|1023.11|1007.11|13
1643333900000|2022-01-28 01:38:20|1023.5|1007.5|1022.88|1006.88|1023.87|1007.87|1022.88|1006.88|8
1643333910000|2022-01-28 01:38:30|1022.67|1006.67|1022|1006|1022.67|1006.67|1022|1006|6
1643333920000|2022-01-28 01:38:40|1022.19|1006.19|1021.25|1005.25|1022.19|1006.19|1021.22|1005.22|6
1643333930000|2022-01-28 01:38:50|1021.37|1005.37|1020.85|1004.85|1021.59|1005.59|1020.85|1004.85|6
1643333940000|2022-01-28 01:39:00|1020.55|1004.55|1020.55|1004.55|1021.5|1005.5|1020.55|1004.55|10
1643333950000|2022-01-28 01:39:10|1020.81|1004.81|1020.81|1004.81|1020.81|1004.81|1020.81|1004.81|1
1643333960000|2022-01-28 01:39:20|1020.59|1004.59|1021.5|1005.5|1021.6|1005.6|1020.5|1004.5|6
1643333970000|2022-01-28 01:39:30|1022.32|1006.32|1021.87|1005.87|1022.32|1006.32|1021.87|1005.87|4
1643333980000|2022-01-28 01:39:40|1021.9|1005.9|1022.63|1006.63|1022.63|1006.63|1021.9|1005.9|4
1643333990000|2022-01-28 01:39:50|1022.5|1006.5|1023.5|1007.5|1023.61|1007.61|1022.5|1006.5|11
1643334000000|2022-01-28 01:40:00|1023.57|1007.57|1022.85|1006.85|1023.57|1007.57|1022.85|1006.85|6
1643334010000|2022-01-28 01:40:10|1022.8|1006.8|1021.5|1005.5|1022.8|1006.8|1021.5|1005.5|7
1643334020000|2022-01-28 01:40:20|1021.8|1005.8|1022.5|1006.5|1022.5|1006.5|1021.8|1005.8|4
1643334030000|2022-01-28 01:40:30|1022.48|1006.48|1022.73|1006.73|1022.75|1006.75|1022.29|1006.29|11
1643334040000|2022-01-28 01:40:40|1022.59|1006.59|1022.5|1006.5|1022.65|1006.65|1022.3|1006.3|9
1643334050000|2022-01-28 01:40:50|1022.25|1006.25|1022.11|1006.11|1022.6|1006.6|1021.99|1005.99|9
1643334060000|2022-01-28 01:41:00|1021.7|1005.7|1021.61|1005.61|1021.7|1005.7|1021.61|1005.61|2
1643334070000|2022-01-28 01:41:10|1021.7|1005.7|1021.41|1005.41|1021.7|1005.7|1021.15|1005.15|5
1643334080000|2022-01-28 01:41:20|1021.4|1005.4|1019.5|1003.5|1021.4|1005.4|1019.5|1003.5|12
1643334090000|2022-01-28 01:41:30|1019.75|1003.75|1020.59|1004.59|1020.59|1004.59|1019.75|1003.75|5
1643334100000|2022-01-28 01:41:40|1020.85|1004.85|1020.5|1004.5|1020.85|1004.85|1020.5|1004.5|5
1643334110000|2022-01-28 01:41:50|1020.67|1004.67|1020.5|1004.5|1020.67|1004.67|1020.5|1004.5|2
1643334120000|2022-01-28 01:42:00|1020.61|1004.61|1021.43|1005.43|1021.5|1005.5|1020.5|1004.5|10
1643334130000|2022-01-28 01:42:10|1022.04|1006.04|1022.5|1006.5|1022.5|1006.5|1021.59|1005.59|11
1643334140000|2022-01-28 01:42:20|1022.1|1006.1|1022.62|1006.62|1022.62|1006.62|1022.1|1006.1|6
1643334150000|2022-01-28 01:42:30|1022.61|1006.61|1023.14|1007.14|1023.17|1007.17|1022.61|1006.61|13
1643334160000|2022-01-28 01:42:40|1023.49|1007.49|1023.07|1007.07|1023.52|1007.52|1023.07|1007.07|6
1643334170000|2022-01-28 01:42:50|1022.78|1006.78|1023.67|1007.67|1023.67|1007.67|1022.7|1006.7|13
1643334180000|2022-01-28 01:43:00|1023.54|1007.54|1024.46|1008.46|1024.46|1008.46|1023.5|1007.5|9
1643334190000|2022-01-28 01:43:10|1023.63|1007.63|1024.62|1008.62|1024.62|1008.62|1023.63|1007.63|7
1643334200000|2022-01-28 01:43:20|1024.61|1008.61|1024.37|1008.37|1024.61|1008.61|1024.37|1008.37|3
1643334210000|2022-01-28 01:43:30|1024|1008|1023.84|1007.84|1024.05|1008.05|1023.68|1007.68|5
1643334220000|2022-01-28 01:43:40|1023.68|1007.68|1023.33|1007.33|1023.68|1007.68|1023.33|1007.33|5
1643334230000|2022-01-28 01:43:50|1023.2|1007.2|1022.5|1006.5|1023.2|1007.2|1022.35|1006.35|5
1643334240000|2022-01-28 01:44:00|1022.23|1006.23|1022.8|1006.8|1023.35|1007.35|1022.23|1006.23|10
1643334250000|2022-01-28 01:44:10|1023.5|1007.5|1023.53|1007.53|1023.53|1007.53|1023.39|1007.39|8
1643334270000|2022-01-28 01:44:30|1023.32|1007.32|1023.32|1007.32|1023.32|1007.32|1023.32|1007.32|1
1643334280000|2022-01-28 01:44:40|1023.36|1007.36|1022.6|1006.6|1023.36|1007.36|1022.6|1006.6|4
1643334290000|2022-01-28 01:44:50|1022.5|1006.5|1022.5|1006.5|1022.5|1006.5|1022.5|1006.5|1
1643334300000|2022-01-28 01:45:00|1022.65|1006.65|1022.5|1006.5|1022.65|1006.65|1022.5|1006.5|2
1643334310000|2022-01-28 01:45:10|1021.8|1005.8|1022|1006|1022.5|1006.5|1021.75|1005.75|5
1643334320000|2022-01-28 01:45:20|1022.5|1006.5|1023.5|1007.5|1023.65|1007.65|1022.5|1006.5|7
1643334330000|2022-01-28 01:45:30|1023.61|1007.61|1024.56|1008.56|1024.56|1008.56|1023.5|1007.5|4
1643334340000|2022-01-28 01:45:40|1024.5|1008.5|1025.24|1009.24|1025.77|1009.77|1024.5|1008.5|10
1643334350000|2022-01-28 01:45:50|1025.5|1009.5|1025.14|1009.14|1025.5|1009.5|1025.14|1009.14|5
1643334360000|2022-01-28 01:46:00|1025.5|1009.5|1025.35|1009.35|1025.7|1009.7|1024.91|1008.91|7
1643334370000|2022-01-28 01:46:10|1025.2|1009.2|1024.75|1008.75|1025.2|1009.2|1024.75|1008.75|3
1643334380000|2022-01-28 01:46:20|1025.05|1009.05|1025.5|1009.5|1025.5|1009.5|1025.05|1009.05|4
1643334400000|2022-01-28 01:46:40|1025.34|1009.34|1025.24|1009.24|1025.5|1009.5|1025.24|1009.24|4
1643334410000|2022-01-28 01:46:50|1025.05|1009.05|1024.5|1008.5|1025.24|1009.24|1024.5|1008.5|5
1643334430000|2022-01-28 01:47:10|1024.39|1008.39|1024|1008|1024.5|1008.5|1024|1008|3
1643334440000|2022-01-28 01:47:20|1024.1|1008.1|1022.51|1006.51|1024.1|1008.1|1022.51|1006.51|7
1643334450000|2022-01-28 01:47:30|1022.55|1006.55|1022.38|1006.38|1022.55|1006.55|1022.12|1006.12|5
1643334460000|2022-01-28 01:47:40|1022|1006|1022.59|1006.59|1022.61|1006.61|1021.7|1005.7|8
1643334470000|2022-01-28 01:47:50|1022.5|1006.5|1022.53|1006.53|1022.61|1006.61|1022.5|1006.5|6
1643334480000|2022-01-28 01:48:00|1022.9|1006.9|1022.5|1006.5|1022.9|1006.9|1022.5|1006.5|2
1643334490000|2022-01-28 01:48:10|1022.37|1006.37|1022|1006|1022.37|1006.37|1022|1006|3
1643334510000|2022-01-28 01:48:30|1021.7|1005.7|1021.35|1005.35|1021.7|1005.7|1020.9|1004.9|4
1643334520000|2022-01-28 01:48:40|1021.46|1005.46|1021.8|1005.8|1021.8|1005.8|1021.46|1005.46|3
1643334540000|2022-01-28 01:49:00|1021.77|1005.77|1022.5|1006.5|1022.64|1006.64|1021.72|1005.72|8
1643334550000|2022-01-28 01:49:10|1022.9|1006.9|1023.4|1007.4|1023.4|1007.4|1022.9|1006.9|3
1643334560000|2022-01-28 01:49:20|1023.5|1007.5|1023.5|1007.5|1023.5|1007.5|1023.25|1007.25|3
1643334570000|2022-01-28 01:49:30|1023|1007|1023.4|1007.4|1023.4|1007.4|1022.9|1006.9|3
1643334580000|2022-01-28 01:49:40|1022.55|1006.55|1023.58|1007.58|1023.9|1007.9|1022.55|1006.55|7
1643334590000|2022-01-28 01:49:50|1023.91|1007.91|1024.45|1008.45|1024.45|1008.45|1023.91|1007.91|3
1643334600000|2022-01-28 01:50:00|1024.5|1008.5|1025.5|1009.5|1025.7|1009.7|1024.5|1008.5|8
1643334610000|2022-01-28 01:50:10|1025.65|1009.65|1025.6|1009.6|1025.65|1009.65|1025.5|1009.5|3
1643334620000|2022-01-28 01:50:20|1025.47|1009.47|1025.6|1009.6|1025.6|1009.6|1025.47|1009.47|2
1643334630000|2022-01-28 01:50:30|1025.5|1009.5|1025.12|1009.12|1025.5|1009.5|1025.12|1009.12|5
1643334640000|2022-01-28 01:50:40|1025.2|1009.2|1024.92|1008.92|1025.45|1009.45|1024.92|1008.92|4
1643334650000|2022-01-28 01:50:50|1024.62|1008.62|1024.5|1008.5|1024.62|1008.62|1024.5|1008.5|2
1643334660000|2022-01-28 01:51:00|1024.24|1008.24|1024.5|1008.5|1024.5|1008.5|1024.24|1008.24|2
1643334670000|2022-01-28 01:51:10|1024.65|1008.65|1024.5|1008.5|1024.72|1008.72|1024.5|1008.5|3
1643334680000|2022-01-28 01:51:20|1024.72|1008.72|1025.12|1009.12|1025.12|1009.12|1024.72|1008.72|4
1643334690000|2022-01-28 01:51:30|1024.72|1008.72|1024.72|1008.72|1024.72|1008.72|1024.72|1008.72|1
1643334700000|2022-01-28 01:51:40|1025.12|1009.12|1025.4|1009.4|1025.4|1009.4|1024.67|1008.67|4
1643334710000|2022-01-28 01:51:50|1025.5|1009.5|1025.5|1009.5|1025.5|1009.5|1025.5|1009.5|1
1643334720000|2022-01-28 01:52:00|1025.31|1009.31|1025.12|1009.12|1025.31|1009.31|1025.12|1009.12|2
1643334730000|2022-01-28 01:52:10|1024.72|1008.72|1025.63|1009.63|1025.63|1009.63|1024.72|1008.72|7
1643334740000|2022-01-28 01:52:20|1025.49|1009.49|1025.5|1009.5|1025.5|1009.5|1025.38|1009.38|4
1643334750000|2022-01-28 01:52:30|1025|1009|1025.6|1009.6|1025.6|1009.6|1024.62|1008.62|9
1643334760000|2022-01-28 01:52:40|1025.91|1009.91|1026|1010|1026|1010|1025.91|1009.91|3
1643334770000|2022-01-28 01:52:50|1026.35|1010.35|1025.5|1009.5|1026.35|1010.35|1025.5|1009.5|5
1643334780000|2022-01-28 01:53:00|1025.88|1009.88|1025.5|1009.5|1025.88|1009.88|1025.5|1009.5|2
1643334800000|2022-01-28 01:53:20|1025.31|1009.31|1025.12|1009.12|1025.31|1009.31|1025.12|1009.12|2
1643334810000|2022-01-28 01:53:30|1024.67|1008.67|1025.12|1009.12|1025.12|1009.12|1024.67|1008.67|4
1643334820000|2022-01-28 01:53:40|1025.13|1009.13|1025.5|1009.5|1025.5|1009.5|1025.13|1009.13|2
1643334850000|2022-01-28 01:54:10|1025.24|1009.24|1025.5|1009.5|1025.5|1009.5|1025.04|1009.04|5
1643334860000|2022-01-28 01:54:20|1025.35|1009.35|1025.35|1009.35|1025.35|1009.35|1025.35|1009.35|1
1643334870000|2022-01-28 01:54:30|1025.45|1009.45|1025.45|1009.45|1025.45|1009.45|1025.45|1009.45|1
1643334880000|2022-01-28 01:54:40|1025.52|1009.52|1026.5|1010.5|1026.5|1010.5|1025.5|1009.5|9
1643334890000|2022-01-28 01:54:50|1026.35|1010.35|1025.99|1009.99|1026.35|1010.35|1025.99|1009.99|2
1643334900000|2022-01-28 01:55:00|1026.24|1010.24|1026.2|1010.2|1026.24|1010.24|1026.2|1010.2|2
1643334910000|2022-01-28 01:55:10|1026.24|1010.24|1026.5|1010.5|1026.5|1010.5|1026.24|1010.24|2
1643334920000|2022-01-28 01:55:20|1026.34|1010.34|1026.24|1010.24|1026.34|1010.34|1026.24|1010.24|2
1643334930000|2022-01-28 01:55:30|1026.34|1010.34|1026|1010|1026.34|1010.34|1026|1010|4
1643334950000|2022-01-28 01:55:50|1026.4|1010.4|1025.5|1009.5|1026.4|1010.4|1025.5|1009.5|2
1643334980000|2022-01-28 01:56:20|1025.41|1009.41|1025.39|1009.39|1025.41|1009.41|1025.39|1009.39|2
1643334990000|2022-01-28 01:56:30|1025.41|1009.41|1025.5|1009.5|1025.5|1009.5|1025.41|1009.41|2
1643335000000|2022-01-28 01:56:40|1025.63|1009.63|1025.9|1009.9|1025.9|1009.9|1025.5|1009.5|3
1643335010000|2022-01-28 01:56:50|1025.65|1009.65|1025.65|1009.65|1025.65|1009.65|1025.65|1009.65|1
1643335020000|2022-01-28 01:57:00|1026|1010|1026|1010|1026|1010|1026|1010|1
1643335030000|2022-01-28 01:57:10|1026.43|1010.43|1026.07|1010.07|1026.43|1010.43|1026.07|1010.07|3
1643335040000|2022-01-28 01:57:20|1025.85|1009.85|1025.71|1009.71|1025.91|1009.91|1025.71|1009.71|3
1643335050000|2022-01-28 01:57:30|1025.5|1009.5|1025.1|1009.1|1025.5|1009.5|1025.1|1009.1|3
1643335060000|2022-01-28 01:57:40|1024.65|1008.65|1025|1009|1025|1009|1024.65|1008.65|3
1643335070000|2022-01-28 01:57:50|1025.5|1009.5|1025.5|1009.5|1025.5|1009.5|1025.5|1009.5|1
1643335090000|2022-01-28 01:58:10|1025.6|1009.6|1025.6|1009.6|1025.6|1009.6|1025.6|1009.6|1
1643335100000|2022-01-28 01:58:20|1025.38|1009.38|1024.85|1008.85|1025.5|1009.5|1024.85|1008.85|3
1643335110000|2022-01-28 01:58:30|1025|1009|1025.5|1009.5|1025.5|1009.5|1025|1009|2
1643335120000|2022-01-28 01:58:40|1025.62|1009.62|1026.21|1010.21|1026.21|1010.21|1025.62|1009.62|3
1643335130000|2022-01-28 01:58:50|1025.7|1009.7|1025.7|1009.7|1025.7|1009.7|1025.7|1009.7|1
1643335150000|2022-01-28 01:59:10|1025.5|1009.5|1025.5|1009.5|1025.5|1009.5|1025.5|1009.5|1
1643335160000|2022-01-28 01:59:20|1025.7|1009.7|1025.6|1009.6|1025.7|1009.7|1025.6|1009.6|2
1643335190000|2022-01-28 01:59:50|1025.5|1009.5|1025.5|1009.5|1025.5|1009.5|1024.95|1008.95|5
1643335200000|2022-01-28 02:00:00|1024.85|1008.85|1024.1|1008.1|1024.85|1008.85|1024.1|1008.1|4
1643335210000|2022-01-28 02:00:10|1024.5|1008.5|1024.55|1008.55|1024.55|1008.55|1024.2|1008.2|5
1643335220000|2022-01-28 02:00:20|1024.5|1008.5|1024.5|1008.5|1024.5|1008.5|1024.5|1008.5|1
1643335230000|2022-01-28 02:00:30|1024.69|1008.69|1024.69|1008.69|1024.69|1008.69|1024.69|1008.69|1
1643335240000|2022-01-28 02:00:40|1025|1009|1025.49|1009.49|1025.49|1009.49|1025|1009|2
1643335250000|2022-01-28 02:00:50|1025.5|1009.5|1026.43|1010.43|1026.43|1010.43|1025.5|1009.5|4
1643335260000|2022-01-28 02:01:00|1026.16|1010.16|1026.43|1010.43|1026.43|1010.43|1026.05|1010.05|4
1643335270000|2022-01-28 02:01:10|1025.6|1009.6|1025.55|1009.55|1025.9|1009.9|1025.55|1009.55|4
1643335280000|2022-01-28 02:01:20|1025.6|1009.6|1025.6|1009.6|1025.6|1009.6|1025.6|1009.6|1
1643335290000|2022-01-28 02:01:30|1025.5|1009.5|1025.5|1009.5|1025.5|1009.5|1025.5|1009.5|1
1643335300000|2022-01-28 02:01:40|1025.37|1009.37|1025.25|1009.25|1025.37|1009.37|1024.99|1008.99|4
1643335310000|2022-01-28 02:01:50|1025.19|1009.19|1024.69|1008.69|1025.19|1009.19|1024.69|1008.69|2
1643335320000|2022-01-28 02:02:00|1024.57|1008.57|1023.5|1007.5|1024.69|1008.69|1023.5|1007.5|9
1643335330000|2022-01-28 02:02:10|1023.39|1007.39|1022.6|1006.6|1023.5|1007.5|1022.6|1006.6|9
1643335340000|2022-01-28 02:02:20|1022.5|1006.5|1022.5|1006.5|1022.5|1006.5|1022.5|1006.5|1
1643335350000|2022-01-28 02:02:30|1022.66|1006.66|1022.66|1006.66|1022.66|1006.66|1022.66|1006.66|1
1643335360000|2022-01-28 02:02:40|1022.79|1006.79|1023.25|1007.25|1023.84|1007.84|1022.79|1006.79|9
1643335370000|2022-01-28 02:02:50|1023.5|1007.5|1023.3|1007.3|1023.5|1007.5|1022.6|1006.6|7
1643335380000|2022-01-28 02:03:00|1023.5|1007.5|1023.5|1007.5|1023.5|1007.5|1023.5|1007.5|1
1643335400000|2022-01-28 02:03:20|1023.69|1007.69|1024.25|1008.25|1024.25|1008.25|1023.69|1007.69|4
1643335410000|2022-01-28 02:03:30|1024.33|1008.33|1024.55|1008.55|1024.55|1008.55|1024.33|1008.33|7
1643335420000|2022-01-28 02:03:40|1024.5|1008.5|1024.5|1008.5|1024.5|1008.5|1024.2|1008.2|11
1643335430000|2022-01-28 02:03:50|1024.37|1008.37|1023.05|1007.05|1024.5|1008.5|1023|1007|8
1643335440000|2022-01-28 02:04:00|1022.84|1006.84|1020.81|1004.81|1022.84|1006.84|1020.8|1004.8|11
1643335450000|2022-01-28 02:04:10|1020.8|1004.8|1022.42|1006.42|1022.64|1006.64|1020.55|1004.55|15
1643335460000|2022-01-28 02:04:20|1022.43|1006.43|1020.5|1004.5|1022.83|1006.83|1020.5|1004.5|14
1643335470000|2022-01-28 02:04:30|1020.19|1004.19|1018.85|1002.85|1020.45|1004.45|1018.85|1002.85|7
1643335480000|2022-01-28 02:04:40|1018.78|1002.78|1017.5|1001.5|1018.78|1002.78|1017.5|1001.5|8
1643335500000|2022-01-28 02:05:00|1017.6|1001.6|1017.5|1001.5|1017.65|1001.65|1017.5|1001.5|3
1643335510000|2022-01-28 02:05:10|1017.27|1001.27|1017.25|1001.25|1017.27|1001.27|1016.77|1000.77|8
1643335520000|2022-01-28 02:05:20|1017.75|1001.75|1017.8|1001.8|1018.4|1002.4|1017.75|1001.75|7
1643335530000|2022-01-28 02:05:30|1017.5|1001.5|1017|1001|1017.5|1001.5|1016.5|1000.5|7
1643335540000|2022-01-28 02:05:40|1017.4|1001.4|1017.2|1001.2|1017.4|1001.4|1017.2|1001.2|2
1643335550000|2022-01-28 02:05:50|1016.65|1000.65|1016.5|1000.5|1016.65|1000.65|1016.5|1000.5|2
1643335560000|2022-01-28 02:06:00|1016.28|1000.28|1014.81|998.81|1016.28|1000.28|1014.81|998.81|9
1643335570000|2022-01-28 02:06:10|1014.8|998.8|1014.5|998.5|1014.8|998.8|1014.4|998.4|4
1643335580000|2022-01-28 02:06:20|1014.21|998.21|1015.81|999.81|1015.81|999.81|1014|998|15
1643335590000|2022-01-28 02:06:30|1015.7|999.7|1015.55|999.55|1015.7|999.7|1015.55|999.55|2
1643335600000|2022-01-28 02:06:40|1016|1000|1016.5|1000.5|1016.5|1000.5|1016|1000|6
1643335610000|2022-01-28 02:06:50|1016.01|1000.01|1015.68|999.68|1016.01|1000.01|1015.19|999.19|6
1643335620000|2022-01-28 02:07:00|1015.5|999.5|1017.95|1001.95|1017.95|1001.95|1015.5|999.5|15
1643335630000|2022-01-28 02:07:10|1017.9|1001.9|1018.5|1002.5|1018.74|1002.74|1017.9|1001.9|8
1643335640000|2022-01-28 02:07:20|1018.84|1002.84|1018.5|1002.5|1018.84|1002.84|1018.4|1002.4|8
1643335650000|2022-01-28 02:07:30|1018.35|1002.35|1017.5|1001.5|1018.35|1002.35|1017.5|1001.5|7
1643335660000|2022-01-28 02:07:40|1017.45|1001.45|1017.45|1001.45|1017.45|1001.45|1017.45|1001.45|1
1643335670000|2022-01-28 02:07:50|1017.5|1001.5|1018.08|1002.08|1018.4|1002.4|1017.5|1001.5|10
1643335680000|2022-01-28 02:08:00|1018.19|1002.19|1018.28|1002.28|1018.28|1002.28|1017.85|1001.85|6
1643335690000|2022-01-28 02:08:10|1018.5|1002.5|1018.5|1002.5|1018.5|1002.5|1018.5|1002.5|1
1643335700000|2022-01-28 02:08:20|1018.84|1002.84|1018.89|1002.89|1018.89|1002.89|1018.55|1002.55|4
1643335710000|2022-01-28 02:08:30|1019.3|1003.3|1019.5|1003.5|1019.5|1003.5|1019.05|1003.05|5
1643335720000|2022-01-28 02:08:40|1019.2|1003.2|1019|1003|1019.2|1003.2|1019|1003|2
1643335730000|2022-01-28 02:08:50|1018.53|1002.53|1018.55|1002.55|1018.55|1002.55|1018.53|1002.53|2
1643335740000|2022-01-28 02:09:00|1018.7|1002.7|1019|1003|1019|1003|1018.7|1002.7|2
1643335750000|2022-01-28 02:09:10|1019.49|1003.49|1019.94|1003.94|1020.04|1004.04|1019.49|1003.49|9
1643335760000|2022-01-28 02:09:20|1019.95|1003.95|1019.5|1003.5|1020.45|1004.45|1019.5|1003.5|7
1643335770000|2022-01-28 02:09:30|1019.4|1003.4|1019.5|1003.5|1019.6|1003.6|1019.28|1003.28|5
1643335790000|2022-01-28 02:09:50|1019.35|1003.35|1019.54|1003.54|1019.54|1003.54|1019.35|1003.35|3
1643335800000|2022-01-28 02:10:00|1019.5|1003.5|1019.62|1003.62|1019.62|1003.62|1019.5|1003.5|5
1643335810000|2022-01-28 02:10:10|1019.64|1003.64|1020.5|1004.5|1020.5|1004.5|1019.64|1003.64|3
1643335820000|2022-01-28 02:10:20|1020.32|1004.32|1020.5|1004.5|1020.5|1004.5|1020.32|1004.32|4
1643335830000|2022-01-28 02:10:30|1020.4|1004.4|1019.7|1003.7|1020.4|1004.4|1019.7|1003.7|5
1643335840000|2022-01-28 02:10:40|1019.65|1003.65|1019.75|1003.75|1019.75|1003.75|1019.65|1003.65|2
1643335850000|2022-01-28 02:10:50|1019.71|1003.71|1019.8|1003.8|1020.21|1004.21|1019.65|1003.65|5
1643335860000|2022-01-28 02:11:00|1019.7|1003.7|1019.7|1003.7|1019.7|1003.7|1019.7|1003.7|1
1643335880000|2022-01-28 02:11:20|1019.65|1003.65|1019.5|1003.5|1019.65|1003.65|1019.5|1003.5|2
1643335890000|2022-01-28 02:11:30|1019.11|1003.11|1019.5|1003.5|1019.5|1003.5|1019.11|1003.11|2
1643335920000|2022-01-28 02:12:00|1019.65|1003.65|1020.22|1004.22|1020.22|1004.22|1019.65|1003.65|3
1643335930000|2022-01-28 02:12:10|1020.5|1004.5|1021.03|1005.03|1021.03|1005.03|1020.5|1004.5|2
1643335940000|2022-01-28 02:12:20|1021.37|1005.37|1021.5|1005.5|1021.78|1005.78|1021.15|1005.15|9
1643335950000|2022-01-28 02:12:30|1021.75|1005.75|1022.3|1006.3|1022.3|1006.3|1021.75|1005.75|3
1643335960000|2022-01-28 02:12:40|1022.5|1006.5|1022.4|1006.4|1022.5|1006.5|1022.4|1006.4|2
1643335970000|2022-01-28 02:12:50|1022.2|1006.2|1022.26|1006.26|1022.26|1006.26|1022|1006|5
1643335980000|2022-01-28 02:13:00|1022.5|1006.5|1022.5|1006.5|1023.15|1007.15|1022.47|1006.47|8
1643335990000|2022-01-28 02:13:10|1022.79|1006.79|1022.5|1006.5|1022.79|1006.79|1022.5|1006.5|2
1643336000000|2022-01-28 02:13:20|1022.36|1006.36|1021.55|1005.55|1022.36|1006.36|1021.55|1005.55|2
1643336010000|2022-01-28 02:13:30|1021.76|1005.76|1021.77|1005.77|1021.77|1005.77|1021.76|1005.76|2
1643336030000|2022-01-28 02:13:50|1022.27|1006.27|1022.3|1006.3|1022.3|1006.3|1022.27|1006.27|2
1643336040000|2022-01-28 02:14:00|1022.13|1006.13|1021.55|1005.55|1022.13|1006.13|1021.55|1005.55|9
1643336050000|2022-01-28 02:14:10|1021.5|1005.5|1021.5|1005.5|1021.5|1005.5|1021.5|1005.5|1
1643336060000|2022-01-28 02:14:20|1021|1005|1018.73|1002.73|1021|1005|1018.73|1002.73|8
1643336070000|2022-01-28 02:14:30|1018.72|1002.72|1018.15|1002.15|1018.73|1002.73|1018.15|1002.15|6
1643336080000|2022-01-28 02:14:40|1017.8|1001.8|1017.5|1001.5|1017.8|1001.8|1017.5|1001.5|3
1643336090000|2022-01-28 02:14:50|1017.69|1001.69|1018.98|1002.98|1018.98|1002.98|1017.5|1001.5|10
1643336100000|2022-01-28 02:15:00|1019.18|1003.18|1018.68|1002.68|1019.18|1003.18|1018.68|1002.68|10
1643336110000|2022-01-28 02:15:10|1018.65|1002.65|1018.5|1002.5|1018.65|1002.65|1018.5|1002.5|4
1643336130000|2022-01-28 02:15:30|1018.64|1002.64|1018.5|1002.5|1018.64|1002.64|1018.5|1002.5|2
1643336160000|2022-01-28 02:16:00|1019|1003|1019.44|1003.44|1019.44|1003.44|1019|1003|2
1643336170000|2022-01-28 02:16:10|1019.5|1003.5|1018.9|1002.9|1019.61|1003.61|1018.9|1002.9|8
1643336180000|2022-01-28 02:16:20|1018.72|1002.72|1017.5|1001.5|1018.73|1002.73|1017.5|1001.5|8
1643336190000|2022-01-28 02:16:30|1017.6|1001.6|1017.5|1001.5|1017.65|1001.65|1017.5|1001.5|4
1643336210000|2022-01-28 02:16:50|1018|1002|1018.97|1002.97|1018.97|1002.97|1018|1002|4
1643336220000|2022-01-28 02:17:00|1019.2|1003.2|1020.75|1004.75|1020.75|1004.75|1019.2|1003.2|13
1643336230000|2022-01-28 02:17:10|1021.25|1005.25|1021.5|1005.5|1021.75|1005.75|1021.25|1005.25|8
1643336240000|2022-01-28 02:17:20|1022.4|1006.4|1022.54|1006.54|1022.54|1006.54|1022.4|1006.4|2
1643336250000|2022-01-28 02:17:30|1022.5|1006.5|1022.5|1006.5|1022.5|1006.5|1022.5|1006.5|1
1643336260000|2022-01-28 02:17:40|1022.35|1006.35|1022.35|1006.35|1022.35|1006.35|1022.35|1006.35|1
1643336270000|2022-01-28 02:17:50|1022|1006|1021.5|1005.5|1022|1006|1021.5|1005.5|2
1643336280000|2022-01-28 02:18:00|1021.64|1005.64|1021.5|1005.5|1021.97|1005.97|1021.46|1005.46|10
1643336290000|2022-01-28 02:18:10|1021|1005|1020.5|1004.5|1021|1005|1020.5|1004.5|3
1643336300000|2022-01-28 02:18:20|1020.4|1004.4|1020.45|1004.45|1020.45|1004.45|1020.4|1004.4|2
1643336310000|2022-01-28 02:18:30|1020.26|1004.26|1019.5|1003.5|1020.26|1004.26|1019.5|1003.5|4
1643336320000|2022-01-28 02:18:40|1019.61|1003.61|1019.62|1003.62|1020.12|1004.12|1019.61|1003.61|5
1643336340000|2022-01-28 02:19:00|1019.4|1003.4|1020.5|1004.5|1020.5|1004.5|1019.4|1003.4|10
1643336350000|2022-01-28 02:19:10|1020.62|1004.62|1020.64|1004.64|1020.64|1004.64|1020.62|1004.62|3
1643336360000|2022-01-28 02:19:20|1021.5|1005.5|1021|1005|1021.5|1005.5|1021|1005|2
1643336370000|2022-01-28 02:19:30|1020.5|1004.5|1020.5|1004.5|1020.5|1004.5|1020.5|1004.5|1
1643336380000|2022-01-28 02:19:40|1020.64|1004.64|1020.5|1004.5|1020.64|1004.64|1020.34|1004.34|4
1643336390000|2022-01-28 02:19:50|1020.9|1004.9|1021.38|1005.38|1021.47|1005.47|1020.9|1004.9|5
1643336400000|2022-01-28 02:20:00|1021.34|1005.34|1022.35|1006.35|1022.35|1006.35|1021.34|1005.34|8
1643336410000|2022-01-28 02:20:10|1022.5|1006.5|1022.15|1006.15|1022.5|1006.5|1022.15|1006.15|2
1643336420000|2022-01-28 02:20:20|1022.5|1006.5|1021|1005|1022.5|1006.5|1021|1005|8
1643336440000|2022-01-28 02:20:40|1021.5|1005.5|1021.3|1005.3|1021.5|1005.5|1021.24|1005.24|5
1643336450000|2022-01-28 02:20:50|1021.45|1005.45|1022.24|1006.24|1022.24|1006.24|1021.45|1005.45|7
1643336460000|2022-01-28 02:21:00|1022.5|1006.5|1022.5|1006.5|1022.5|1006.5|1022.5|1006.5|1
1643336470000|2022-01-28 02:21:10|1022.66|1006.66|1022.5|1006.5|1022.78|1006.78|1022.5|1006.5|3
1643336490000|2022-01-28 02:21:30|1022.66|1006.66|1024.5|1008.5|1024.5|1008.5|1022.66|1006.66|11
1643336500000|2022-01-28 02:21:40|1024.32|1008.32|1024.05|1008.05|1024.5|1008.5|1024|1008|5
1643336510000|2022-01-28 02:21:50|1024.5|1008.5|1023.37|1007.37|1024.5|1008.5|1023.37|1007.37|8
1643336520000|2022-01-28 02:22:00|1023.28|1007.28|1023.38|1007.38|1023.5|1007.5|1023.1|1007.1|13
1643336530000|2022-01-28 02:22:10|1023.12|1007.12|1023.25|1007.25|1023.5|1007.5|1023.08|1007.08|5
1643336540000|2022-01-28 02:22:20|1023.35|1007.35|1023.25|1007.25|1023.41|1007.41|1023.04|1007.04|6
1643336550000|2022-01-28 02:22:30|1023.26|1007.26|1023.27|1007.27|1023.27|1007.27|1023.26|1007.26|2
1643336560000|2022-01-28 02:22:40|1023.25|1007.25|1023.65|1007.65|1024.07|1008.07|1023.06|1007.06|9
1643336570000|2022-01-28 02:22:50|1023.5|1007.5|1023.02|1007.02|1023.5|1007.5|1023.02|1007.02|4
1643336580000|2022-01-28 02:23:00|1022.68|1006.68|1023.99|1007.99|1023.99|1007.99|1022.68|1006.68|10
1643336590000|2022-01-28 02:23:10|1024|1008|1024.92|1008.92|1025.62|1009.62|1024|1008|12
1643336600000|2022-01-28 02:23:20|1024.93|1008.93|1025.5|1009.5|1025.5|1009.5|1024.93|1008.93|6
1643336610000|2022-01-28 02:23:30|1025.4|1009.4|1025.19|1009.19|1025.45|1009.45|1025.12|1009.12|7
1643336620000|2022-01-28 02:23:40|1025|1009|1025|1009|1025|1009|1025|1009|1
1643336630000|2022-01-28 02:23:50|1025.17|1009.17|1025.41|1009.41|1025.56|1009.56|1025.17|1009.17|7
1643336640000|2022-01-28 02:24:00|1025.46|1009.46|1025.5|1009.5|1025.5|1009.5|1025.41|1009.41|4
1643336650000|2022-01-28 02:24:10|1025.21|1009.21|1025|1009|1025.3|1009.3|1024.61|1008.61|5
1643336660000|2022-01-28 02:24:20|1024.88|1008.88|1024.65|1008.65|1024.88|1008.88|1024.11|1008.11|5
1643336670000|2022-01-28 02:24:30|1025.15|1009.15|1025.5|1009.5|1025.5|1009.5|1025.15|1009.15|5
1643336680000|2022-01-28 02:24:40|1025.88|1009.88|1025.9|1009.9|1026.5|1010.5|1025.61|1009.61|9
1643336690000|2022-01-28 02:24:50|1026|1010|1026.5|1010.5|1026.5|1010.5|1026|1010|5
1643336700000|2022-01-28 02:25:00|1026.34|1010.34|1026.29|1010.29|1026.34|1010.34|1026.17|1010.17|3
1643336710000|2022-01-28 02:25:10|1026.45|1010.45|1026.55|1010.55|1026.8|1010.8|1026.45|1010.45|6
1643336730000|2022-01-28 02:25:30|1026.48|1010.48|1026.15|1010.15|1026.5|1010.5|1025.75|1009.75|6
1643336740000|2022-01-28 02:25:40|1025.55|1009.55|1025.5|1009.5|1025.55|1009.55|1025.29|1009.29|4
1643336760000|2022-01-28 02:26:00|1025.39|1009.39|1025.5|1009.5|1025.5|1009.5|1025.39|1009.39|4
1643336780000|2022-01-28 02:26:20|1025.86|1009.86|1025.66|1009.66|1025.86|1009.86|1025.5|1009.5|7
1643336790000|2022-01-28 02:26:30|1025.65|1009.65|1025.5|1009.5|1025.66|1009.66|1025.5|1009.5|3
1643336810000|2022-01-28 02:26:50|1025.34|1009.34|1025.4|1009.4|1025.4|1009.4|1025.15|1009.15|10
1643336820000|2022-01-28 02:27:00|1025.15|1009.15|1025.33|1009.33|1025.39|1009.39|1025.15|1009.15|5
1643336850000|2022-01-28 02:27:30|1025.25|1009.25|1025.07|1009.07|1025.25|1009.25|1025.07|1009.07|2
1643336860000|2022-01-28 02:27:40|1025.46|1009.46|1025.46|1009.46|1025.46|1009.46|1025.28|1009.28|6
1643336880000|2022-01-28 02:28:00|1024.73|1008.73|1024.55|1008.55|1024.73|1008.73|1024.55|1008.55|2
1643336890000|2022-01-28 02:28:10|1024.9|1008.9|1024.9|1008.9|1024.9|1008.9|1024.9|1008.9|1
1643336900000|2022-01-28 02:28:20|1025.2|1009.2|1024.5|1008.5|1025.2|1009.2|1024.11|1008.11|10
1643336910000|2022-01-28 02:28:30|1024.57|1008.57|1024.5|1008.5|1024.62|1008.62|1024.5|1008.5|4
1643336930000|2022-01-28 02:28:50|1024.65|1008.65|1024.65|1008.65|1024.65|1008.65|1024.65|1008.65|1
1643336940000|2022-01-28 02:29:00|1025.22|1009.22|1024.55|1008.55|1025.22|1009.22|1024.55|1008.55|3
1643336950000|2022-01-28 02:29:10|1024.72|1008.72|1024.55|1008.55|1024.72|1008.72|1024.55|1008.55|4
1643336960000|2022-01-28 02:29:20|1024.5|1008.5|1024.37|1008.37|1024.5|1008.5|1024.37|1008.37|2
1643336990000|2022-01-28 02:29:50|1023.95|1007.95|1023.95|1007.95|1023.95|1007.95|1023.95|1007.95|1
1643337000000|2022-01-28 02:30:00|1023.71|1007.71|1024.5|1008.5|1024.6|1008.6|1023.61|1007.61|12
1643337010000|2022-01-28 02:30:10|1024.26|1008.26|1024.5|1008.5|1024.5|1008.5|1024.26|1008.26|4
1643337030000|2022-01-28 02:30:30|1023.76|1007.76|1023.18|1007.18|1023.76|1007.76|1023.18|1007.18|4
1643337040000|2022-01-28 02:30:40|1023.19|1007.19|1022.5|1006.5|1023.19|1007.19|1022.5|1006.5|4
1643337050000|2022-01-28 02:30:50|1022.36|1006.36|1021.5|1005.5|1022.36|1006.36|1021.5|1005.5|5
1643337060000|2022-01-28 02:31:00|1021.6|1005.6|1021.6|1005.6|1021.6|1005.6|1021.6|1005.6|1
1643337080000|2022-01-28 02:31:20|1021.5|1005.5|1021.5|1005.5|1021.5|1005.5|1021.5|1005.5|1
1643337100000|2022-01-28 02:31:40|1021.7|1005.7|1022.2|1006.2|1022.2|1006.2|1021.7|1005.7|2
1643337110000|2022-01-28 02:31:50|1022.1|1006.1|1021.55|1005.55|1022.1|1006.1|1021.5|1005.5|5
1643337120000|2022-01-28 02:32:00|1021.5|1005.5|1020.86|1004.86|1021.5|1005.5|1020.5|1004.5|5
1643337130000|2022-01-28 02:32:10|1020.85|1004.85|1021.5|1005.5|1021.5|1005.5|1020.5|1004.5|6
1643337140000|2022-01-28 02:32:20|1022|1006|1022.5|1006.5|1022.5|1006.5|1022|1006|2
1643337150000|2022-01-28 02:32:30|1022.92|1006.92|1023|1007|1023|1007|1022.92|1006.92|2
1643337160000|2022-01-28 02:32:40|1023.5|1007.5|1024|1008|1024|1008|1023.5|1007.5|3
1643337170000|2022-01-28 02:32:50|1024.5|1008.5|1024|1008|1024.5|1008.5|1024|1008|3
1643337180000|2022-01-28 02:33:00|1023.5|1007.5|1023.5|1007.5|1023.5|1007.5|1023.33|1007.33|5
1643337190000|2022-01-28 02:33:10|1023.41|1007.41|1023.9|1007.9|1023.9|1007.9|1023.27|1007.27|4
1643337200000|2022-01-28 02:33:20|1024.4|1008.4|1023.75|1007.75|1024.66|1008.66|1023.75|1007.75|7
1643337240000|2022-01-28 02:34:00|1023.65|1007.65|1023.65|1007.65|1023.65|1007.65|1023.65|1007.65|1
1643337250000|2022-01-28 02:34:10|1023.6|1007.6|1023.38|1007.38|1023.6|1007.6|1023.38|1007.38|3
1643337260000|2022-01-28 02:34:20|1023.5|1007.5|1024.5|1008.5|1024.5|1008.5|1023.04|1007.04|11
1643337280000|2022-01-28 02:34:40|1024.83|1008.83|1024.83|1008.83|1024.83|1008.83|1024.83|1008.83|1
1643337290000|2022-01-28 02:34:50|1024.97|1008.97|1025.25|1009.25|1025.25|1009.25|1024.97|1008.97|2
1643337300000|2022-01-28 02:35:00|1025.5|1009.5|1025.5|1009.5|1025.5|1009.5|1025.5|1009.5|1
1643337320000|2022-01-28 02:35:20|1025.38|1009.38|1025.06|1009.06|1025.38|1009.38|1025.06|1009.06|4
1643337330000|2022-01-28 02:35:30|1024.95|1008.95|1024.81|1008.81|1024.95|1008.95|1024.78|1008.78|5
1643337340000|2022-01-28 02:35:40|1024.72|1008.72|1024.46|1008.46|1024.72|1008.72|1023.88|1007.88|8
1643337350000|2022-01-28 02:35:50|1023.96|1007.96|1023.96|1007.96|1023.96|1007.96|1023.96|1007.96|1
1643337360000|2022-01-28 02:36:00|1023.87|1007.87|1023.5|1007.5|1023.87|1007.87|1023.5|1007.5|3
1643337390000|2022-01-28 02:36:30|1023.2|1007.2|1022.7|1006.7|1023.2|1007.2|1022.7|1006.7|2
1643337400000|2022-01-28 02:36:40|1022.5|1006.5|1022.5|1006.5|1022.5|1006.5|1022.5|1006.5|1
1643337410000|2022-01-28 02:36:50|1022.75|1006.75|1022.89|1006.89|1022.89|1006.89|1022.75|1006.75|2
1643337420000|2022-01-28 02:37:00|1022.9|1006.9|1022.5|1006.5|1022.9|1006.9|1022.5|1006.5|3
1643337430000|2022-01-28 02:37:10|1022.79|1006.79|1022.5|1006.5|1022.79|1006.79|1022.5|1006.5|2
1643337440000|2022-01-28 02:37:20|1022.7|1006.7|1022.7|1006.7|1022.7|1006.7|1022.7|1006.7|1
1643337450000|2022-01-28 02:37:30|1022.5|1006.5|1022.55|1006.55|1022.7|1006.7|1022.5|1006.5|6
1643337460000|2022-01-28 02:37:40|1022.5|1006.5|1021.75|1005.75|1022.5|1006.5|1021.75|1005.75|3
1643337470000|2022-01-28 02:37:50|1021.5|1005.5|1021.5|1005.5|1021.5|1005.5|1021.5|1005.5|1
1643337480000|2022-01-28 02:38:00|1021.75|1005.75|1023.4|1007.4|1023.4|1007.4|1021.75|1005.75|8
1643337490000|2022-01-28 02:38:10|1023.5|1007.5|1023.5|1007.5|1023.5|1007.5|1023.5|1007.5|1
1643337500000|2022-01-28 02:38:20|1023.38|1007.38|1022.85|1006.85|1023.38|1007.38|1022.85|1006.85|3
1643337510000|2022-01-28 02:38:30|1022.79|1006.79|1022.15|1006.15|1022.79|1006.79|1022.15|1006.15|2
1643337520000|2022-01-28 02:38:40|1021.5|1005.5|1021.5|1005.5|1021.5|1005.5|1021.5|1005.5|1
1643337530000|2022-01-28 02:38:50|1021.9|1005.9|1021.99|1005.99|1022.3|1006.3|1021.62|1005.62|5
1643337540000|2022-01-28 02:39:00|1022.33|1006.33|1023.35|1007.35|1023.35|1007.35|1022.33|1006.33|3
1643337550000|2022-01-28 02:39:10|1023.46|1007.46|1023.5|1007.5|1023.5|1007.5|1023.46|1007.46|2
1643337560000|2022-01-28 02:39:20|1023.6|1007.6|1023.6|1007.6|1023.6|1007.6|1023.6|1007.6|1
1643337570000|2022-01-28 02:39:30|1023.55|1007.55|1023.58|1007.58|1023.58|1007.58|1023.27|1007.27|8
1643337580000|2022-01-28 02:39:40|1023.61|1007.61|1024.03|1008.03|1024.03|1008.03|1023.61|1007.61|3
1643337590000|2022-01-28 02:39:50|1024.05|1008.05|1024.3|1008.3|1024.3|1008.3|1024.05|1008.05|2
1643337600000|2022-01-28 02:40:00|1024.25|1008.25|1024.23|1008.23|1024.25|1008.25|1024.23|1008.23|2
1643337610000|2022-01-28 02:40:10|1023.96|1007.96|1023.5|1007.5|1023.96|1007.96|1023.28|1007.28|6
1643337630000|2022-01-28 02:40:30|1023.38|1007.38|1022.5|1006.5|1023.38|1007.38|1022.5|1006.5|3
1643337670000|2022-01-28 02:41:10|1023|1007|1023|1007|1023|1007|1023|1007|1
1643337680000|2022-01-28 02:41:20|1022.75|1006.75|1022.65|1006.65|1023.05|1007.05|1022.65|1006.65|4
1643337700000|2022-01-28 02:41:40|1022.5|1006.5|1023.61|1007.61|1023.61|1007.61|1022.5|1006.5|4
1643337710000|2022-01-28 02:41:50|1024.08|1008.08|1024.08|1008.08|1024.08|1008.08|1024.08|1008.08|1
1643337720000|2022-01-28 02:42:00|1024.35|1008.35|1024.35|1008.35|1024.35|1008.35|1024.35|1008.35|1
1643337740000|2022-01-28 02:42:20|1024.5|1008.5|1024.5|1008.5|1024.5|1008.5|1024.5|1008.5|1
1643337750000|2022-01-28 02:42:30|1024.23|1008.23|1023.76|1007.76|1024.23|1008.23|1023.76|1007.76|3
1643337760000|2022-01-28 02:42:40|1023.83|1007.83|1023.5|1007.5|1023.89|1007.89|1023.5|1007.5|6
1643337770000|2022-01-28 02:42:50|1024.25|1008.25|1026.45|1010.45|1026.45|1010.45|1024.25|1008.25|8
1643337780000|2022-01-28 02:43:00|1026.5|1010.5|1026.5|1010.5|1026.5|1010.5|1026.5|1010.5|1
1643337790000|2022-01-28 02:43:10|1026.37|1010.37|1025.9|1009.9|1026.37|1010.37|1025.9|1009.9|3
1643337800000|2022-01-28 02:43:20|1026|1010|1026.5|1010.5|1026.5|1010.5|1026|1010|7
1643337820000|2022-01-28 02:43:40|1026.05|1010.05|1026.42|1010.42|1026.6|1010.6|1026.05|1010.05|7
1643337830000|2022-01-28 02:43:50|1026.46|1010.46|1026.42|1010.42|1026.46|1010.46|1026.42|1010.42|2
1643337840000|2022-01-28 02:44:00|1026.25|1010.25|1026.25|1010.25|1026.25|1010.25|1026.25|1010.25|1
1643337850000|2022-01-28 02:44:10|1026|1010|1026|1010|1026|1010|1026|1010|1
1643337860000|2022-01-28 02:44:20|1026.3|1010.3|1027.5|1011.5|1027.5|1011.5|1026.3|1010.3|7
1643337870000|2022-01-28 02:44:30|1027.24|1011.24|1026.99|1010.99|1027.25|1011.25|1026.99|1010.99|3
1643337880000|2022-01-28 02:44:40|1027.24|1011.24|1027.24|1011.24|1027.24|1011.24|1027.1|1011.1|3
1643337890000|2022-01-28 02:44:50|1026.99|1010.99|1026.84|1010.84|1026.99|1010.99|1026.84|1010.84|2
1643337900000|2022-01-28 02:45:00|1026.59|1010.59|1025.55|1009.55|1026.59|1010.59|1025.55|1009.55|4
1643337910000|2022-01-28 02:45:10|1026|1010|1026.56|1010.56|1026.56|1010.56|1025.88|1009.88|6
1643337920000|2022-01-28 02:45:20|1026.5|1010.5|1027.36|1011.36|1027.37|1011.37|1026.5|1010.5|6
1643337930000|2022-01-28 02:45:30|1027.34|1011.34|1027.5|1011.5|1027.5|1011.5|1027.34|1011.34|3
1643337970000|2022-01-28 02:46:10|1027.42|1011.42|1027.42|1011.42|1027.42|1011.42|1027.42|1011.42|1
1643337980000|2022-01-28 02:46:20|1027.36|1011.36|1027.36|1011.36|1027.36|1011.36|1027.36|1011.36|1
1643337990000|2022-01-28 02:46:30|1027.35|1011.35|1027.06|1011.06|1027.36|1011.36|1027.06|1011.06|3
1643338000000|2022-01-28 02:46:40|1026.86|1010.86|1026.86|1010.86|1026.86|1010.86|1026.86|1010.86|1
1643338010000|2022-01-28 02:46:50|1026.5|1010.5|1026.5|1010.5|1026.5|1010.5|1026.5|1010.5|1
1643338030000|2022-01-28 02:47:10|1026.75|1010.75|1026.75|1010.75|1026.75|1010.75|1026.75|1010.75|1
1643338040000|2022-01-28 02:47:20|1027.25|1011.25|1027.5|1011.5|1027.5|1011.5|1027.25|1011.25|2
1643338050000|2022-01-28 02:47:30|1027.34|1011.34|1026.65|1010.65|1027.34|1011.34|1026.65|1010.65|4
1643338060000|2022-01-28 02:47:40|1026.5|1010.5|1026.21|1010.21|1026.5|1010.5|1026.21|1010.21|3
1643338070000|2022-01-28 02:47:50|1026.11|1010.11|1025.66|1009.66|1026.11|1010.11|1025.66|1009.66|2
1643338090000|2022-01-28 02:48:10|1025.6|1009.6|1025.5|1009.5|1025.61|1009.61|1025.3|1009.3|5
1643338110000|2022-01-28 02:48:30|1025.75|1009.75|1026.37|1010.37|1026.37|1010.37|1025.75|1009.75|3
1643338120000|2022-01-28 02:48:40|1026.5|1010.5|1026|1010|1026.5|1010.5|1026|1010|2
1643338130000|2022-01-28 02:48:50|1026.5|1010.5|1026.5|1010.5|1026.5|1010.5|1026.5|1010.5|1
1643338140000|2022-01-28 02:49:00|1026.45|1010.45|1026.5|1010.5|1026.5|1010.5|1026.45|1010.45|2
1643338150000|2022-01-28 02:49:10|1026.45|1010.45|1025.65|1009.65|1026.45|1010.45|1025.65|1009.65|4
1643338160000|2022-01-28 02:49:20|1025.5|1009.5|1025.5|1009.5|1025.5|1009.5|1025.5|1009.5|1
1643338180000|2022-01-28 02:49:40|1026|1010|1026.5|1010.5|1026.62|1010.62|1026|1010|4
1643338190000|2022-01-28 02:49:50|1026.62|1010.62|1026.5|1010.5|1027.03|1011.03|1026.5|1010.5|7
1643338200000|2022-01-28 02:50:00|1026.59|1010.59|1026.5|1010.5|1026.59|1010.59|1026.5|1010.5|2
1643338210000|2022-01-28 02:50:10|1026.9|1010.9|1026.9|1010.9|1026.9|1010.9|1026.9|1010.9|1
1643338230000|2022-01-28 02:50:30|1026.5|1010.5|1027|1011|1027.5|1011.5|1026.5|1010.5|9
1643338250000|2022-01-28 02:50:50|1027.5|1011.5|1028.19|1012.19|1028.19|1012.19|1027.5|1011.5|4
1643338260000|2022-01-28 02:51:00|1028.38|1012.38|1029.17|1013.17|1029.17|1013.17|1027.6|1011.6|10
1643338270000|2022-01-28 02:51:10|1029.06|1013.06|1030.19|1014.19|1030.19|1014.19|1029.06|1013.06|9
1643338280000|2022-01-28 02:51:20|1030.2|1014.2|1029.8|1013.8|1030.5|1014.5|1029.8|1013.8|5
1643338290000|2022-01-28 02:51:30|1029.5|1013.5|1029.5|1013.5|1029.5|1013.5|1029.5|1013.5|1
1643338310000|2022-01-28 02:51:50|1029.22|1013.22|1029.22|1013.22|1029.22|1013.22|1029.22|1013.22|1
1643338320000|2022-01-28 02:52:00|1029|1013|1028.5|1012.5|1029|1013|1028.5|1012.5|2
1643338330000|2022-01-28 02:52:10|1029|1013|1029.67|1013.67|1029.67|1013.67|1029|1013|7
1643338340000|2022-01-28 02:52:20|1029.5|1013.5|1029.39|1013.39|1029.5|1013.5|1029.39|1013.39|2
1643338350000|2022-01-28 02:52:30|1029.5|1013.5|1029|1013|1029.5|1013.5|1028.8|1012.8|5
1643338360000|2022-01-28 02:52:40|1029.1|1013.1|1030.5|1014.5|1030.5|1014.5|1029.1|1013.1|9
1643338370000|2022-01-28 02:52:50|1030.55|1014.55|1030.5|1014.5|1030.55|1014.55|1030.5|1014.5|2
1643338380000|2022-01-28 02:53:00|1030.35|1014.35|1030.11|1014.11|1030.4|1014.4|1029.65|1013.65|5
1643338400000|2022-01-28 02:53:20|1030.13|1014.13|1030.5|1014.5|1030.5|1014.5|1030.13|1014.13|3
1643338430000|2022-01-28 02:53:50|1030.46|1014.46|1030.34|1014.34|1030.46|1014.46|1030.34|1014.34|6
1643338440000|2022-01-28 02:54:00|1030.43|1014.43|1030.44|1014.44|1030.44|1014.44|1030.31|1014.31|4
1643338450000|2022-01-28 02:54:10|1030.5|1014.5|1030.5|1014.5|1030.5|1014.5|1030.5|1014.5|1
1643338460000|2022-01-28 02:54:20|1030.46|1014.46|1030.5|1014.5|1030.5|1014.5|1030.46|1014.46|2
1643338480000|2022-01-28 02:54:40|1031.1|1015.1|1031|1015|1031.1|1015.1|1030.76|1014.76|6
1643338490000|2022-01-28 02:54:50|1031.15|1015.15|1031.15|1015.15|1031.15|1015.15|1031.15|1015.15|1
1643338500000|2022-01-28 02:55:00|1031.65|1015.65|1031.65|1015.65|1031.65|1015.65|1031.65|1015.65|1
1643338510000|2022-01-28 02:55:10|1031.5|1015.5|1029.65|1013.65|1031.5|1015.5|1029.65|1013.65|10
1643338520000|2022-01-28 02:55:20|1029.45|1013.45|1030.33|1014.33|1030.33|1014.33|1029.45|1013.45|4
1643338530000|2022-01-28 02:55:30|1030.24|1014.24|1030.33|1014.33|1030.33|1014.33|1030.18|1014.18|3
1643338540000|2022-01-28 02:55:40|1030.18|1014.18|1030.34|1014.34|1030.36|1014.36|1030.18|1014.18|5
1643338550000|2022-01-28 02:55:50|1030.5|1014.5|1031.36|1015.36|1031.5|1015.5|1030.5|1014.5|11
1643338560000|2022-01-28 02:56:00|1031.5|1015.5|1031.5|1015.5|1031.5|1015.5|1031.5|1015.5|1
1643338570000|2022-01-28 02:56:10|1031.65|1015.65|1031.5|1015.5|1031.65|1015.65|1031.5|1015.5|2
1643338580000|2022-01-28 02:56:20|1030.6|1014.6|1030.6|1014.6|1030.6|1014.6|1030.6|1014.6|1
1643338600000|2022-01-28 02:56:40|1030.5|1014.5|1030.5|1014.5|1030.5|1014.5|1030.5|1014.5|1
1643338620000|2022-01-28 02:57:00|1030.55|1014.55|1030.55|1014.55|1030.55|1014.55|1030.55|1014.55|1
1643338630000|2022-01-28 02:57:10|1030.85|1014.85|1031.1|1015.1|1031.3|1015.3|1030.85|1014.85|3
1643338640000|2022-01-28 02:57:20|1031.5|1015.5|1031.5|1015.5|1031.5|1015.5|1031.5|1015.5|1
1643338650000|2022-01-28 02:57:30|1031.41|1015.41|1031.19|1015.19|1031.5|1015.5|1030.9|1014.9|7
1643338660000|2022-01-28 02:57:40|1031.09|1015.09|1031.09|1015.09|1031.09|1015.09|1031.09|1015.09|1
1643338670000|2022-01-28 02:57:50|1031.5|1015.5|1031.5|1015.5|1031.5|1015.5|1031.5|1015.5|1
1643338680000|2022-01-28 02:58:00|1031.55|1015.55|1031.65|1015.65|1031.7|1015.7|1031.55|1015.55|9
1643338690000|2022-01-28 02:58:10|1031.57|1015.57|1031.2|1015.2|1031.65|1015.65|1031.2|1015.2|4
1643338700000|2022-01-28 02:58:20|1031.5|1015.5|1031.5|1015.5|1031.5|1015.5|1031.5|1015.5|1
1643338710000|2022-01-28 02:58:30|1031.35|1015.35|1031.5|1015.5|1031.5|1015.5|1031.35|1015.35|2
1643338730000|2022-01-28 02:58:50|1031.65|1015.65|1031.65|1015.65|1031.65|1015.65|1031.65|1015.65|1
1643338740000|2022-01-28 02:59:00|1031.53|1015.53|1030.6|1014.6|1031.65|1015.65|1030.6|1014.6|4
1643338750000|2022-01-28 02:59:10|1030.5|1014.5|1030.25|1014.25|1030.5|1014.5|1030.25|1014.25|2
1643338760000|2022-01-28 02:59:20|1029.75|1013.75|1029.75|1013.75|1029.75|1013.75|1029.75|1013.75|1
1643338770000|2022-01-28 02:59:30|1030|1014|1030.3|1014.3|1030.3|1014.3|1030|1014|3
1643338780000|2022-01-28 02:59:40|1030.5|1014.5|1030.5|1014.5|1030.5|1014.5|1030.5|1014.5|1
1643338800000|2022-01-28 03:00:00|1030.18|1014.18|1029.05|1013.05|1030.18|1014.18|1029.05|1013.05|5
1643338810000|2022-01-28 03:00:10|1028.84|1012.84|1029.03|1013.03|1029.03|1013.03|1028.42|1012.42|6
1643338820000|2022-01-28 03:00:20|1028.79|1012.79|1028.75|1012.75|1028.79|1012.79|1028.75|1012.75|2
1643338830000|2022-01-28 03:00:30|1028.77|1012.77|1029.46|1013.46|1029.46|1013.46|1028.77|1012.77|5
1643338840000|2022-01-28 03:00:40|1029.5|1013.5|1030.5|1014.5|1030.6|1014.6|1029.48|1013.48|6
1643338850000|2022-01-28 03:00:50|1030.65|1014.65|1030.65|1014.65|1030.65|1014.65|1030.65|1014.65|1
1643338860000|2022-01-28 03:01:00|1030.92|1014.92|1030.7|1014.7|1030.92|1014.92|1030.7|1014.7|2
1643338870000|2022-01-28 03:01:10|1030.6|1014.6|1030.5|1014.5|1030.6|1014.6|1030.5|1014.5|2
1643338880000|2022-01-28 03:01:20|1030.37|1014.37|1030.3|1014.3|1030.37|1014.37|1030.15|1014.15|3
1643338890000|2022-01-28 03:01:30|1030.21|1014.21|1030.5|1014.5|1031|1015|1030.21|1014.21|5
1643338900000|2022-01-28 03:01:40|1031.3|1015.3|1031|1015|1031.3|1015.3|1031|1015|3
1643338910000|2022-01-28 03:01:50|1030.92|1014.92|1030.15|1014.15|1030.92|1014.92|1030.15|1014.15|2
1643338920000|2022-01-28 03:02:00|1030.18|1014.18|1029.9|1013.9|1030.33|1014.33|1029.75|1013.75|8
1643338930000|2022-01-28 03:02:10|1029.93|1013.93|1029.9|1013.9|1029.93|1013.93|1029.9|1013.9|2
1643338950000|2022-01-28 03:02:30|1029.8|1013.8|1029.8|1013.8|1029.8|1013.8|1029.8|1013.8|1
1643338960000|2022-01-28 03:02:40|1030.3|1014.3|1030.5|1014.5|1030.5|1014.5|1030.3|1014.3|2
1643338970000|2022-01-28 03:02:50|1030.63|1014.63|1031.5|1015.5|1031.5|1015.5|1030.63|1014.63|5
1643338980000|2022-01-28 03:03:00|1031.65|1015.65|1032.5|1016.5|1032.5|1016.5|1031.65|1015.65|4
1643339000000|2022-01-28 03:03:20|1032.62|1016.62|1032.5|1016.5|1032.62|1016.62|1032.5|1016.5|2
1643339010000|2022-01-28 03:03:30|1032.55|1016.55|1033.07|1017.07|1033.35|1017.35|1032.55|1016.55|12
1643339020000|2022-01-28 03:03:40|1033.12|1017.12|1033.5|1017.5|1033.5|1017.5|1033.12|1017.12|4
1643339030000|2022-01-28 03:03:50|1033.57|1017.57|1033.48|1017.48|1033.58|1017.58|1033.48|1017.48|4
1643339040000|2022-01-28 03:04:00|1033.28|1017.28|1033.28|1017.28|1033.28|1017.28|1033.28|1017.28|1
1643339050000|2022-01-28 03:04:10|1032.85|1016.85|1032.85|1016.85|1032.85|1016.85|1032.85|1016.85|1
1643339060000|2022-01-28 03:04:20|1033.3|1017.3|1033.55|1017.55|1033.55|1017.55|1033.28|1017.28|5
1643339070000|2022-01-28 03:04:30|1033.67|1017.67|1034.5|1018.5|1034.5|1018.5|1033.67|1017.67|4
1643339080000|2022-01-28 03:04:40|1035|1019|1035.17|1019.17|1035.17|1019.17|1035|1019|2
1643339090000|2022-01-28 03:04:50|1035.08|1019.08|1034.41|1018.41|1035.17|1019.17|1034.34|1018.34|8
1643339100000|2022-01-28 03:05:00|1034.34|1018.34|1035.32|1019.32|1035.35|1019.35|1034.25|1018.25|11
1643339110000|2022-01-28 03:05:10|1035.29|1019.29|1035.39|1019.39|1035.5|1019.5|1035.12|1019.12|5
1643339120000|2022-01-28 03:05:20|1035.5|1019.5|1035.32|1019.32|1035.5|1019.5|1035.32|1019.32|4
1643339130000|2022-01-28 03:05:30|1035.5|1019.5|1035.37|1019.37|1035.5|1019.5|1035.37|1019.37|2
1643339140000|2022-01-28 03:05:40|1035.27|1019.27|1035.29|1019.29|1035.29|1019.29|1035.27|1019.27|2
1643339150000|2022-01-28 03:05:50|1035.25|1019.25|1035.29|1019.29|1035.4|1019.4|1035.25|1019.25|4
1643339160000|2022-01-28 03:06:00|1034.94|1018.94|1035.29|1019.29|1035.29|1019.29|1034.94|1018.94|4
1643339170000|2022-01-28 03:06:10|1035.5|1019.5|1035.7|1019.7|1035.7|1019.7|1035.5|1019.5|2
1643339180000|2022-01-28 03:06:20|1035.9|1019.9|1036.6|1020.6|1036.76|1020.76|1035.9|1019.9|17
1643339190000|2022-01-28 03:06:30|1036.8|1020.8|1036.9|1020.9|1037.35|1021.35|1036.8|1020.8|4
1643339200000|2022-01-28 03:06:40|1036.65|1020.65|1037.46|1021.46|1037.51|1021.51|1036.65|1020.65|11
1643339210000|2022-01-28 03:06:50|1037.5|1021.5|1038.5|1022.5|1038.5|1022.5|1037.46|1021.46|13
1643339220000|2022-01-28 03:07:00|1038.4|1022.4|1038.5|1022.5|1038.5|1022.5|1038.1|1022.1|3
1643339230000|2022-01-28 03:07:10|1038|1022|1037.38|1021.38|1038|1022|1037.38|1021.38|3
1643339240000|2022-01-28 03:07:20|1037.53|1021.53|1037.5|1021.5|1037.53|1021.53|1037.5|1021.5|5
1643339250000|2022-01-28 03:07:30|1036.9|1020.9|1037.5|1021.5|1037.57|1021.57|1036.9|1020.9|5
1643339260000|2022-01-28 03:07:40|1037.7|1021.7|1038.34|1022.34|1038.34|1022.34|1037.7|1021.7|3
1643339270000|2022-01-28 03:07:50|1038.3|1022.3|1037.75|1021.75|1038.5|1022.5|1037.75|1021.75|3
1643339280000|2022-01-28 03:08:00|1037.9|1021.9|1037.9|1021.9|1037.9|1021.9|1037.9|1021.9|1
1643339300000|2022-01-28 03:08:20|1037.75|1021.75|1037.65|1021.65|1037.9|1021.9|1037.65|1021.65|3
1643339340000|2022-01-28 03:09:00|1037.9|1021.9|1037.85|1021.85|1038.45|1022.45|1037.85|1021.85|4
1643339350000|2022-01-28 03:09:10|1038|1022|1038.5|1022.5|1038.5|1022.5|1037.98|1021.98|4
1643339360000|2022-01-28 03:09:20|1038.53|1022.53|1038.53|1022.53|1038.53|1022.53|1038.53|1022.53|1
1643339370000|2022-01-28 03:09:30|1037.9|1021.9|1037.5|1021.5|1037.9|1021.9|1037.5|1021.5|3
1643339380000|2022-01-28 03:09:40|1037.33|1021.33|1037.24|1021.24|1037.35|1021.35|1037.1|1021.1|5
1643339390000|2022-01-28 03:09:50|1037.33|1021.33|1037.29|1021.29|1037.33|1021.33|1037.16|1021.16|3
1643339400000|2022-01-28 03:10:00|1037.5|1021.5|1037.5|1021.5|1037.5|1021.5|1037.5|1021.5|1
1643339420000|2022-01-28 03:10:20|1037.88|1021.88|1038|1022|1038|1022|1037.5|1021.5|4
1643339430000|2022-01-28 03:10:30|1038.5|1022.5|1038|1022|1038.5|1022.5|1038|1022|2
1643339440000|2022-01-28 03:10:40|1037.5|1021.5|1037.26|1021.26|1037.5|1021.5|1037.14|1021.14|10
1643339450000|2022-01-28 03:10:50|1037.55|1021.55|1038.21|1022.21|1038.21|1022.21|1037.55|1021.55|5
1643339460000|2022-01-28 03:11:00|1038.22|1022.22|1038.5|1022.5|1038.5|1022.5|1038.22|1022.22|3
1643339490000|2022-01-28 03:11:30|1038.39|1022.39|1038.5|1022.5|1038.5|1022.5|1038.39|1022.39|3
1643339500000|2022-01-28 03:11:40|1038.55|1022.55|1040.6|1024.6|1040.6|1024.6|1038.55|1022.55|11
1643339510000|2022-01-28 03:11:50|1040.5|1024.5|1041.21|1025.21|1041.21|1025.21|1040.42|1024.42|8
1643339520000|2022-01-28 03:12:00|1041.5|1025.5|1042.5|1026.5|1042.5|1026.5|1041.37|1025.37|13
1643339530000|2022-01-28 03:12:10|1042.75|1026.75|1042.38|1026.38|1042.75|1026.75|1042.38|1026.38|4
1643339540000|2022-01-28 03:12:20|1042.44|1026.44|1042.38|1026.38|1042.44|1026.44|1042.18|1026.18|10
1643339550000|2022-01-28 03:12:30|1042.29|1026.29|1042.39|1026.39|1042.5|1026.5|1042.28|1026.28|6
1643339560000|2022-01-28 03:12:40|1042.25|1026.25|1042.5|1026.5|1042.5|1026.5|1042.2|1026.2|5
1643339570000|2022-01-28 03:12:50|1042.43|1026.43|1042.62|1026.62|1042.62|1026.62|1042.43|1026.43|2
1643339580000|2022-01-28 03:13:00|1042.86|1026.86|1045.38|1029.38|1046.2|1030.2|1042.86|1026.86|12
1643339590000|2022-01-28 03:13:10|1045.5|1029.5|1045.5|1029.5|1045.5|1029.5|1044.94|1028.94|8
1643339600000|2022-01-28 03:13:20|1045.45|1029.45|1045.45|1029.45|1045.45|1029.45|1045.45|1029.45|1
1643339610000|2022-01-28 03:13:30|1045.5|1029.5|1046.25|1030.25|1046.25|1030.25|1045.5|1029.5|4
1643339620000|2022-01-28 03:13:40|1046.5|1030.5|1049.39|1033.39|1049.39|1033.39|1046.5|1030.5|15
1643339630000|2022-01-28 03:13:50|1049.5|1033.5|1050.2|1034.2|1050.25|1034.25|1049.39|1033.39|15
1643339640000|2022-01-28 03:14:00|1050|1034|1050.33|1034.33|1052.5|1036.5|1050|1034|26
1643339650000|2022-01-28 03:14:10|1050.35|1034.35|1050.5|1034.5|1051.23|1035.23|1050.35|1034.35|12
1643339660000|2022-01-28 03:14:20|1050.59|1034.59|1051.29|1035.29|1051.48|1035.48|1050.44|1034.44|11
1643339670000|2022-01-28 03:14:30|1051.3|1035.3|1051.5|1035.5|1051.71|1035.71|1050.88|1034.88|16
1643339680000|2022-01-28 03:14:40|1051.62|1035.62|1051.82|1035.82|1052.32|1036.32|1051.5|1035.5|7
1643339690000|2022-01-28 03:14:50|1051.75|1035.75|1051.64|1035.64|1052.35|1036.35|1051.3|1035.3|14
1643339700000|2022-01-28 03:15:00|1051.5|1035.5|1052.5|1036.5|1052.5|1036.5|1051.5|1035.5|7
1643339710000|2022-01-28 03:15:10|1052.32|1036.32|1051.8|1035.8|1052.32|1036.32|1051.8|1035.8|8
1643339720000|2022-01-28 03:15:20|1051.75|1035.75|1051.5|1035.5|1051.75|1035.75|1051.5|1035.5|3
1643339730000|2022-01-28 03:15:30|1051.53|1035.53|1051.06|1035.06|1051.53|1035.53|1051.06|1035.06|5
1643339740000|2022-01-28 03:15:40|1050.81|1034.81|1050.5|1034.5|1050.81|1034.81|1050.21|1034.21|7
1643339750000|2022-01-28 03:15:50|1050.55|1034.55|1050.43|1034.43|1050.7|1034.7|1050.43|1034.43|3
1643339760000|2022-01-28 03:16:00|1049.85|1033.85|1049.75|1033.75|1049.85|1033.85|1049.75|1033.75|2
1643339770000|2022-01-28 03:16:10|1049.5|1033.5|1048.9|1032.9|1049.5|1033.5|1048.9|1032.9|5
1643339780000|2022-01-28 03:16:20|1048.82|1032.82|1049.07|1033.07|1049.5|1033.5|1048|1032|18
1643339790000|2022-01-28 03:16:30|1048.9|1032.9|1048.19|1032.19|1048.9|1032.9|1048.19|1032.19|7
1643339800000|2022-01-28 03:16:40|1048.5|1032.5|1048.13|1032.13|1048.5|1032.5|1048.13|1032.13|10
1643339810000|2022-01-28 03:16:50|1048.28|1032.28|1048.11|1032.11|1048.28|1032.28|1048.11|1032.11|5
1643339820000|2022-01-28 03:17:00|1048.38|1032.38|1048.32|1032.32|1048.75|1032.75|1048.09|1032.09|8
1643339830000|2022-01-28 03:17:10|1048|1032|1047.5|1031.5|1048|1032|1047.5|1031.5|2
1643339860000|2022-01-28 03:17:40|1047.25|1031.25|1046.5|1030.5|1047.5|1031.5|1046.38|1030.38|9
1643339880000|2022-01-28 03:18:00|1046.61|1030.61|1047.43|1031.43|1047.75|1031.75|1046.61|1030.61|13
1643339890000|2022-01-28 03:18:10|1047.41|1031.41|1047.5|1031.5|1047.67|1031.67|1047.13|1031.13|9
1643339900000|2022-01-28 03:18:20|1047.48|1031.48|1047.7|1031.7|1047.7|1031.7|1047.48|1031.48|3
1643339910000|2022-01-28 03:18:30|1047.85|1031.85|1049.5|1033.5|1050.2|1034.2|1047.85|1031.85|17
1643339920000|2022-01-28 03:18:40|1049.55|1033.55|1049|1033|1049.55|1033.55|1048.77|1032.77|11
1643339930000|2022-01-28 03:18:50|1048.5|1032.5|1048.97|1032.97|1048.97|1032.97|1048.5|1032.5|3
1643339940000|2022-01-28 03:19:00|1048.98|1032.98|1048.57|1032.57|1048.98|1032.98|1048.57|1032.57|3
1643339950000|2022-01-28 03:19:10|1048.48|1032.48|1048.5|1032.5|1048.57|1032.57|1048.48|1032.48|5
1643339960000|2022-01-28 03:19:20|1048.05|1032.05|1047|1031|1048.05|1032.05|1047|1031|5
1643339970000|2022-01-28 03:19:30|1046.5|1030.5|1046.5|1030.5|1046.5|1030.5|1046.5|1030.5|1
1643339990000|2022-01-28 03:19:50|1046.72|1030.72|1046.75|1030.75|1046.75|1030.75|1046.5|1030.5|5
1643340010000|2022-01-28 03:20:10|1046.5|1030.5|1045.75|1029.75|1046.5|1030.5|1045.75|1029.75|3
1643340020000|2022-01-28 03:20:20|1045.55|1029.55|1046.2|1030.2|1046.2|1030.2|1045.55|1029.55|5
1643340030000|2022-01-28 03:20:30|1046.45|1030.45|1046.5|1030.5|1046.5|1030.5|1046.45|1030.45|2
1643340040000|2022-01-28 03:20:40|1045.61|1029.61|1045.61|1029.61|1045.99|1029.99|1045.61|1029.61|5
1643340050000|2022-01-28 03:20:50|1045.75|1029.75|1045.95|1029.95|1046.33|1030.33|1045.75|1029.75|7
1643340060000|2022-01-28 03:21:00|1045.7|1029.7|1045.8|1029.8|1045.8|1029.8|1045.7|1029.7|2
1643340070000|2022-01-28 03:21:10|1045.72|1029.72|1045.5|1029.5|1045.72|1029.72|1045.35|1029.35|7
1643340080000|2022-01-28 03:21:20|1045.47|1029.47|1045.5|1029.5|1045.5|1029.5|1045.47|1029.47|2
1643340090000|2022-01-28 03:21:30|1045|1029|1044.6|1028.6|1045|1029|1044.6|1028.6|3
1643340100000|2022-01-28 03:21:40|1044.7|1028.7|1045.35|1029.35|1045.35|1029.35|1044.65|1028.65|4
1643340110000|2022-01-28 03:21:50|1045.5|1029.5|1045.5|1029.5|1045.5|1029.5|1045.5|1029.5|1
1643340130000|2022-01-28 03:22:10|1045.45|1029.45|1044.74|1028.74|1045.5|1029.5|1044.74|1028.74|3
1643340140000|2022-01-28 03:22:20|1044.9|1028.9|1044.69|1028.69|1044.9|1028.9|1044.69|1028.69|2
1643340150000|2022-01-28 03:22:30|1044.89|1028.89|1044.89|1028.89|1044.89|1028.89|1044.89|1028.89|1
1643340160000|2022-01-28 03:22:40|1044.64|1028.64|1044.59|1028.59|1044.64|1028.64|1044.54|1028.54|4
1643340170000|2022-01-28 03:22:50|1044.4|1028.4|1044.64|1028.64|1044.64|1028.64|1044.3|1028.3|5
1643340180000|2022-01-28 03:23:00|1044.59|1028.59|1044.59|1028.59|1044.59|1028.59|1044.59|1028.59|1
1643340190000|2022-01-28 03:23:10|1044.52|1028.52|1044.3|1028.3|1044.52|1028.52|1044.3|1028.3|3
1643340200000|2022-01-28 03:23:20|1044.05|1028.05|1044.05|1028.05|1044.05|1028.05|1044.05|1028.05|1
1643340210000|2022-01-28 03:23:30|1043.95|1027.95|1044.5|1028.5|1044.5|1028.5|1043.95|1027.95|3
1643340220000|2022-01-28 03:23:40|1043.95|1027.95|1043.95|1027.95|1043.95|1027.95|1043.95|1027.95|1
1643340230000|2022-01-28 03:23:50|1044.1|1028.1|1044.05|1028.05|1044.43|1028.43|1044.05|1028.05|3
1643340240000|2022-01-28 03:24:00|1043.85|1027.85|1043.5|1027.5|1043.85|1027.85|1043.5|1027.5|3
1643340250000|2022-01-28 03:24:10|1043.78|1027.78|1044|1028|1044|1028|1043.5|1027.5|4
1643340260000|2022-01-28 03:24:20|1044.5|1028.5|1044.5|1028.5|1044.5|1028.5|1044.5|1028.5|1
1643340270000|2022-01-28 03:24:30|1044.65|1028.65|1044.5|1028.5|1044.65|1028.65|1044.32|1028.32|8
1643340280000|2022-01-28 03:24:40|1044.56|1028.56|1044.56|1028.56|1044.56|1028.56|1044.56|1028.56|1
1643340320000|2022-01-28 03:25:20|1044.5|1028.5|1044.56|1028.56|1044.79|1028.79|1044.5|1028.5|6
1643340330000|2022-01-28 03:25:30|1044.5|1028.5|1043.77|1027.77|1044.5|1028.5|1043.77|1027.77|5
1643340340000|2022-01-28 03:25:40|1043.5|1027.5|1043.41|1027.41|1043.5|1027.5|1043.41|1027.41|2
1643340350000|2022-01-28 03:25:50|1043.51|1027.51|1042.9|1026.9|1043.51|1027.51|1042.9|1026.9|3
1643340360000|2022-01-28 03:26:00|1042.65|1026.65|1042.65|1026.65|1042.65|1026.65|1042.65|1026.65|1
1643340380000|2022-01-28 03:26:20|1042.5|1026.5|1041.55|1025.55|1042.5|1026.5|1041.55|1025.55|3
1643340390000|2022-01-28 03:26:30|1041.75|1025.75|1042.27|1026.27|1042.27|1026.27|1041.75|1025.75|3
1643340400000|2022-01-28 03:26:40|1042.14|1026.14|1042.1|1026.1|1042.14|1026.14|1041.7|1025.7|4
1643340410000|2022-01-28 03:26:50|1042.26|1026.26|1042.25|1026.25|1042.26|1026.26|1042.13|1026.13|3
1643340420000|2022-01-28 03:27:00|1042.5|1026.5|1042.5|1026.5|1042.5|1026.5|1042.5|1026.5|1
1643340430000|2022-01-28 03:27:10|1042.55|1026.55|1042.55|1026.55|1042.55|1026.55|1042.55|1026.55|1
1643340440000|2022-01-28 03:27:20|1042.71|1026.71|1043.38|1027.38|1043.38|1027.38|1042.71|1026.71|3
1643340480000|2022-01-28 03:28:00|1043.5|1027.5|1043.5|1027.5|1043.5|1027.5|1043.5|1027.5|1
1643340490000|2022-01-28 03:28:10|1043.4|1027.4|1043.4|1027.4|1043.4|1027.4|1043.4|1027.4|1
1643340500000|2022-01-28 03:28:20|1043.5|1027.5|1044|1028|1044|1028|1043.5|1027.5|3
1643340510000|2022-01-28 03:28:30|1044.5|1028.5|1045.45|1029.45|1045.45|1029.45|1044.5|1028.5|4
1643340530000|2022-01-28 03:28:50|1045.5|1029.5|1045.5|1029.5|1045.5|1029.5|1045.5|1029.5|1
1643340540000|2022-01-28 03:29:00|1045.7|1029.7|1047.5|1031.5|1047.5|1031.5|1045.7|1029.7|6
1643340550000|2022-01-28 03:29:10|1047.38|1031.38|1046.95|1030.95|1047.38|1031.38|1046.95|1030.95|4
1643340570000|2022-01-28 03:29:30|1046.5|1030.5|1047.5|1031.5|1047.5|1031.5|1046.5|1030.5|5
1643340580000|2022-01-28 03:29:40|1047.32|1031.32|1047.5|1031.5|1047.5|1031.5|1047.29|1031.29|3
1643340590000|2022-01-28 03:29:50|1047.32|1031.32|1047.39|1031.39|1047.39|1031.39|1047.32|1031.32|2
1643340600000|2022-01-28 03:30:00|1046.95|1030.95|1046.95|1030.95|1046.95|1030.95|1046.95|1030.95|1
1643340610000|2022-01-28 03:30:10|1046.85|1030.85|1046.95|1030.95|1046.95|1030.95|1046.85|1030.85|3
1643340620000|2022-01-28 03:30:20|1046.8|1030.8|1046.9|1030.9|1046.9|1030.9|1046.55|1030.55|3
1643340630000|2022-01-28 03:30:30|1046.68|1030.68|1046.3|1030.3|1046.68|1030.68|1046.3|1030.3|2
1643340640000|2022-01-28 03:30:40|1046.4|1030.4|1045.9|1029.9|1046.4|1030.4|1045.9|1029.9|2
1643340650000|2022-01-28 03:30:50|1045.6|1029.6|1045.6|1029.6|1045.6|1029.6|1045.6|1029.6|1
1643340680000|2022-01-28 03:31:20|1046|1030|1046|1030|1046|1030|1046|1030|1
1643340690000|2022-01-28 03:31:30|1045.75|1029.75|1044.5|1028.5|1045.75|1029.75|1044.5|1028.5|4
1643340700000|2022-01-28 03:31:40|1044.55|1028.55|1044.19|1028.19|1044.55|1028.55|1044.19|1028.19|3
1643340710000|2022-01-28 03:31:50|1044.24|1028.24|1043.5|1027.5|1044.24|1028.24|1043.5|1027.5|4
1643340720000|2022-01-28 03:32:00|1043.65|1027.65|1043.5|1027.5|1043.65|1027.65|1043.5|1027.5|2
1643340730000|2022-01-28 03:32:10|1043.95|1027.95|1043.65|1027.65|1043.95|1027.95|1043.6|1027.6|4
1643340740000|2022-01-28 03:32:20|1043.82|1027.82|1044.45|1028.45|1044.45|1028.45|1043.82|1027.82|3
1643340750000|2022-01-28 03:32:30|1044.5|1028.5|1043.75|1027.75|1044.5|1028.5|1043.75|1027.75|3
1643340760000|2022-01-28 03:32:40|1043.5|1027.5|1043.5|1027.5|1043.5|1027.5|1043.5|1027.5|1
1643340770000|2022-01-28 03:32:50|1043.77|1027.77|1044.3|1028.3|1044.3|1028.3|1043.77|1027.77|2
1643340780000|2022-01-28 03:33:00|1044.18|1028.18|1044.3|1028.3|1044.3|1028.3|1044.18|1028.18|2
1643340790000|2022-01-28 03:33:10|1044.23|1028.23|1044.23|1028.23|1044.23|1028.23|1044.23|1028.23|1
1643340800000|2022-01-28 03:33:20|1044.36|1028.36|1044.36|1028.36|1044.36|1028.36|1044.36|1028.36|1
1643340810000|2022-01-28 03:33:30|1044.5|1028.5|1043.93|1027.93|1044.5|1028.5|1043.7|1027.7|5
1643340820000|2022-01-28 03:33:40|1043.88|1027.88|1043.97|1027.97|1043.97|1027.97|1043.88|1027.88|2
1643340830000|2022-01-28 03:33:50|1044|1028|1044|1028|1044|1028|1044|1028|1
1643340840000|2022-01-28 03:34:00|1043.5|1027.5|1043.33|1027.33|1043.5|1027.5|1043.33|1027.33|4
1643340850000|2022-01-28 03:34:10|1043.5|1027.5|1043.5|1027.5|1043.5|1027.5|1043.5|1027.5|1
1643340880000|2022-01-28 03:34:40|1043.6|1027.6|1044.5|1028.5|1044.5|1028.5|1043.5|1027.5|6
1643340890000|2022-01-28 03:34:50|1044.39|1028.39|1044.2|1028.2|1044.39|1028.39|1044.2|1028.2|2
1643340900000|2022-01-28 03:35:00|1043.7|1027.7|1043.7|1027.7|1043.7|1027.7|1043.7|1027.7|1
1643340910000|2022-01-28 03:35:10|1043.85|1027.85|1045.6|1029.6|1045.6|1029.6|1043.85|1027.85|9
1643340920000|2022-01-28 03:35:20|1045.5|1029.5|1046.7|1030.7|1046.75|1030.75|1045.5|1029.5|13
1643340930000|2022-01-28 03:35:30|1046.6|1030.6|1046.1|1030.1|1046.6|1030.6|1046.1|1030.1|3
1643340940000|2022-01-28 03:35:40|1045.6|1029.6|1046.1|1030.1|1046.1|1030.1|1045.5|1029.5|5
1643340950000|2022-01-28 03:35:50|1046.03|1030.03|1045.55|1029.55|1046.03|1030.03|1045.5|1029.5|6
1643340960000|2022-01-28 03:36:00|1045.5|1029.5|1045.5|1029.5|1045.5|1029.5|1045.35|1029.35|3
1643340980000|2022-01-28 03:36:20|1045.18|1029.18|1045.35|1029.35|1045.35|1029.35|1045.18|1029.18|2
1643340990000|2022-01-28 03:36:30|1045.5|1029.5|1046.4|1030.4|1046.4|1030.4|1045.5|1029.5|4
1643341000000|2022-01-28 03:36:40|1046|1030|1046.4|1030.4|1046.4|1030.4|1046|1030|2
1643341010000|2022-01-28 03:36:50|1045.5|1029.5|1045.5|1029.5|1045.5|1029.5|1045.5|1029.5|1
1643341030000|2022-01-28 03:37:10|1045.55|1029.55|1045.55|1029.55|1045.55|1029.55|1045.55|1029.55|1
1643341040000|2022-01-28 03:37:20|1046|1030|1045.83|1029.83|1046|1030|1045.83|1029.83|2
1643341050000|2022-01-28 03:37:30|1045.7|1029.7|1046.05|1030.05|1046.45|1030.45|1045.7|1029.7|5
1643341060000|2022-01-28 03:37:40|1046.33|1030.33|1045.95|1029.95|1046.33|1030.33|1045.95|1029.95|2
1643341070000|2022-01-28 03:37:50|1046|1030|1046|1030|1046|1030|1046|1030|1
1643341080000|2022-01-28 03:38:00|1045.9|1029.9|1046.62|1030.62|1046.62|1030.62|1045.85|1029.85|6
1643341090000|2022-01-28 03:38:10|1046.73|1030.73|1046.93|1030.93|1047.4|1031.4|1046.73|1030.73|5
1643341100000|2022-01-28 03:38:20|1046.79|1030.79|1046.79|1030.79|1046.79|1030.79|1046.79|1030.79|1
1643341110000|2022-01-28 03:38:30|1047.12|1031.12|1047.31|1031.31|1047.38|1031.38|1047.12|1031.12|3
1643341120000|2022-01-28 03:38:40|1047.38|1031.38|1048.07|1032.07|1048.07|1032.07|1047.21|1031.21|6
1643341130000|2022-01-28 03:38:50|1047.99|1031.99|1047.3|1031.3|1047.99|1031.99|1047.17|1031.17|5
1643341150000|2022-01-28 03:39:10|1047.44|1031.44|1048.07|1032.07|1048.07|1032.07|1047.44|1031.44|3
1643341160000|2022-01-28 03:39:20|1047.9|1031.9|1047.9|1031.9|1047.9|1031.9|1047.9|1031.9|1
1643341170000|2022-01-28 03:39:30|1047.68|1031.68|1047.68|1031.68|1047.68|1031.68|1047.68|1031.68|1
1643341190000|2022-01-28 03:39:50|1047.6|1031.6|1047.53|1031.53|1047.6|1031.6|1047.53|1031.53|2
1643341200000|2022-01-28 03:40:00|1047.75|1031.75|1048.39|1032.39|1048.39|1032.39|1047.75|1031.75|3
1643341210000|2022-01-28 03:40:10|1048.43|1032.43|1049|1033|1049.25|1033.25|1048.39|1032.39|6
1643341220000|2022-01-28 03:40:20|1048.51|1032.51|1048.48|1032.48|1048.51|1032.51|1048.48|1032.48|2
1643341230000|2022-01-28 03:40:30|1048.51|1032.51|1048.51|1032.51|1048.51|1032.51|1048.51|1032.51|1
1643341240000|2022-01-28 03:40:40|1048.48|1032.48|1048|1032|1048.48|1032.48|1048|1032|3
1643341250000|2022-01-28 03:40:50|1048.11|1032.11|1048.48|1032.48|1048.48|1032.48|1048.11|1032.11|4
1643341260000|2022-01-28 03:41:00|1048.5|1032.5|1048.5|1032.5|1048.5|1032.5|1048.5|1032.5|1
1643341270000|2022-01-28 03:41:10|1047.93|1031.93|1048.05|1032.05|1048.05|1032.05|1047.93|1031.93|2
1643341280000|2022-01-28 03:41:20|1048.5|1032.5|1047.7|1031.7|1048.5|1032.5|1047.7|1031.7|2
1643341290000|2022-01-28 03:41:30|1047.5|1031.5|1047.5|1031.5|1047.5|1031.5|1047.2|1031.2|4
1643341300000|2022-01-28 03:41:40|1047.13|1031.13|1047.13|1031.13|1047.13|1031.13|1047.03|1031.03|3
1643341310000|2022-01-28 03:41:50|1047.5|1031.5|1047.13|1031.13|1047.5|1031.5|1047.13|1031.13|2
1643341320000|2022-01-28 03:42:00|1047|1031|1046.15|1030.15|1047.13|1031.13|1046.15|1030.15|8
1643341330000|2022-01-28 03:42:10|1045.75|1029.75|1045.75|1029.75|1045.75|1029.75|1045.75|1029.75|1
1643341340000|2022-01-28 03:42:20|1046.05|1030.05|1045.65|1029.65|1046.05|1030.05|1045.65|1029.65|2
1643341350000|2022-01-28 03:42:30|1046.1|1030.1|1046.5|1030.5|1046.5|1030.5|1046.1|1030.1|2
1643341360000|2022-01-28 03:42:40|1046.58|1030.58|1046.58|1030.58|1046.58|1030.58|1046.58|1030.58|1
1643341370000|2022-01-28 03:42:50|1046.65|1030.65|1046.65|1030.65|1046.65|1030.65|1046.65|1030.65|1
1643341380000|2022-01-28 03:43:00|1046.5|1030.5|1047.12|1031.12|1047.22|1031.22|1046.5|1030.5|6
1643341390000|2022-01-28 03:43:10|1047.22|1031.22|1047.6|1031.6|1047.6|1031.6|1047.22|1031.22|2
1643341400000|2022-01-28 03:43:20|1047.5|1031.5|1047.5|1031.5|1047.5|1031.5|1047.5|1031.5|1
1643341420000|2022-01-28 03:43:40|1047.13|1031.13|1047.13|1031.13|1047.13|1031.13|1047.13|1031.13|1
1643341430000|2022-01-28 03:43:50|1047.1|1031.1|1047.1|1031.1|1047.1|1031.1|1047.1|1031.1|1
1643341440000|2022-01-28 03:44:00|1047|1031|1047|1031|1047|1031|1047|1031|1
1643341450000|2022-01-28 03:44:10|1046.86|1030.86|1047.26|1031.26|1047.26|1031.26|1046.5|1030.5|5
1643341460000|2022-01-28 03:44:20|1046.91|1030.91|1046.5|1030.5|1046.91|1030.91|1046.5|1030.5|3
1643341480000|2022-01-28 03:44:40|1046.6|1030.6|1046.5|1030.5|1046.6|1030.6|1046.5|1030.5|2
1643341500000|2022-01-28 03:45:00|1046.68|1030.68|1047|1031|1047|1031|1046.5|1030.5|3
1643341510000|2022-01-28 03:45:10|1047.1|1031.1|1048.56|1032.56|1048.69|1032.69|1047.1|1031.1|8
1643341520000|2022-01-28 03:45:20|1048.55|1032.55|1048.56|1032.56|1048.77|1032.77|1048.55|1032.55|3
1643341530000|2022-01-28 03:45:30|1048.99|1032.99|1048.25|1032.25|1048.99|1032.99|1048.25|1032.25|8
1643341540000|2022-01-28 03:45:40|1048|1032|1047.9|1031.9|1048.25|1032.25|1047.9|1031.9|4
1643341550000|2022-01-28 03:45:50|1047.55|1031.55|1047.18|1031.18|1047.55|1031.55|1047.18|1031.18|4
1643341560000|2022-01-28 03:46:00|1047.19|1031.19|1047.27|1031.27|1047.27|1031.27|1047.19|1031.19|2
1643341570000|2022-01-28 03:46:10|1047.17|1031.17|1047.27|1031.27|1047.27|1031.27|1046.87|1030.87|3
1643341580000|2022-01-28 03:46:20|1046.65|1030.65|1046.65|1030.65|1046.97|1030.97|1046.65|1030.65|4
1643341590000|2022-01-28 03:46:30|1046.5|1030.5|1046.5|1030.5|1046.5|1030.5|1046.5|1030.5|1
1643341600000|2022-01-28 03:46:40|1046.53|1030.53|1046.5|1030.5|1046.53|1030.53|1046.5|1030.5|2
1643341610000|2022-01-28 03:46:50|1046.55|1030.55|1046.5|1030.5|1046.55|1030.55|1046.5|1030.5|2
1643341620000|2022-01-28 03:47:00|1046|1030|1045.5|1029.5|1046|1030|1045.5|1029.5|2
1643341640000|2022-01-28 03:47:20|1045.7|1029.7|1046.5|1030.5|1046.8|1030.8|1045.7|1029.7|6
1643341650000|2022-01-28 03:47:30|1047|1031|1047.5|1031.5|1047.5|1031.5|1047|1031|3
1643341680000|2022-01-28 03:48:00|1047.7|1031.7|1047.96|1031.96|1047.96|1031.96|1047.7|1031.7|2
1643341690000|2022-01-28 03:48:10|1047.9|1031.9|1047.5|1031.5|1047.9|1031.9|1047.5|1031.5|2
1643341730000|2022-01-28 03:48:50|1047.56|1031.56|1047.95|1031.95|1047.95|1031.95|1047.5|1031.5|3
1643341740000|2022-01-28 03:49:00|1047.58|1031.58|1047.5|1031.5|1047.58|1031.58|1047.5|1031.5|2
1643341760000|2022-01-28 03:49:20|1047.22|1031.22|1047.22|1031.22|1047.22|1031.22|1047.22|1031.22|1
1643341770000|2022-01-28 03:49:30|1046.72|1030.72|1046.72|1030.72|1046.72|1030.72|1046.72|1030.72|1
1643341780000|2022-01-28 03:49:40|1046.65|1030.65|1046.77|1030.77|1046.9|1030.9|1046.65|1030.65|5
1643341790000|2022-01-28 03:49:50|1046.8|1030.8|1046.8|1030.8|1046.8|1030.8|1046.8|1030.8|1
1643341800000|2022-01-28 03:50:00|1046.77|1030.77|1046.77|1030.77|1046.77|1030.77|1046.77|1030.77|1
1643341830000|2022-01-28 03:50:30|1046.7|1030.7|1046.55|1030.55|1046.7|1030.7|1046.55|1030.55|2
1643341840000|2022-01-28 03:50:40|1046.95|1030.95|1046.6|1030.6|1046.95|1030.95|1046.6|1030.6|2
1643341850000|2022-01-28 03:50:50|1046.65|1030.65|1046.65|1030.65|1046.75|1030.75|1046.65|1030.65|3
1643341860000|2022-01-28 03:51:00|1046.55|1030.55|1046.5|1030.5|1046.55|1030.55|1046.5|1030.5|2
1643341870000|2022-01-28 03:51:10|1046.44|1030.44|1046.44|1030.44|1046.44|1030.44|1046.44|1030.44|1
1643341910000|2022-01-28 03:51:50|1046.3|1030.3|1046.3|1030.3|1046.3|1030.3|1046.3|1030.3|1
1643341920000|2022-01-28 03:52:00|1046.18|1030.18|1046.04|1030.04|1046.35|1030.35|1045.88|1029.88|4
1643341930000|2022-01-28 03:52:10|1045.84|1029.84|1045.77|1029.77|1045.84|1029.84|1045.77|1029.77|2
1643341940000|2022-01-28 03:52:20|1045.91|1029.91|1045.93|1029.93|1045.93|1029.93|1045.91|1029.91|2
1643341950000|2022-01-28 03:52:30|1045.98|1029.98|1047.5|1031.5|1047.5|1031.5|1045.98|1029.98|6
1643341980000|2022-01-28 03:53:00|1046.5|1030.5|1046.5|1030.5|1046.5|1030.5|1046.5|1030.5|1
1643342010000|2022-01-28 03:53:30|1046.85|1030.85|1046.85|1030.85|1046.85|1030.85|1046.85|1030.85|1
1643342020000|2022-01-28 03:53:40|1047.5|1031.5|1047.5|1031.5|1047.5|1031.5|1047.5|1031.5|1
1643342030000|2022-01-28 03:53:50|1047.38|1031.38|1047.5|1031.5|1047.5|1031.5|1047.38|1031.38|2
1643342040000|2022-01-28 03:54:00|1046.5|1030.5|1046.5|1030.5|1046.5|1030.5|1046.5|1030.5|1
1643342060000|2022-01-28 03:54:20|1047.5|1031.5|1047.26|1031.26|1047.5|1031.5|1047.26|1031.26|3
1643342070000|2022-01-28 03:54:30|1046.86|1030.86|1047|1031|1047|1031|1046.86|1030.86|2
1643342080000|2022-01-28 03:54:40|1047.37|1031.37|1047.5|1031.5|1047.83|1031.83|1047.37|1031.37|5
1643342090000|2022-01-28 03:54:50|1048.25|1032.25|1048.14|1032.14|1048.25|1032.25|1047.98|1031.98|3
1643342100000|2022-01-28 03:55:00|1048.46|1032.46|1048.46|1032.46|1048.46|1032.46|1048.4|1032.4|3
1643342110000|2022-01-28 03:55:10|1048.41|1032.41|1047.96|1031.96|1048.41|1032.41|1047.96|1031.96|2
1643342120000|2022-01-28 03:55:20|1047.5|1031.5|1047.5|1031.5|1047.5|1031.5|1047.5|1031.5|1
1643342130000|2022-01-28 03:55:30|1047.16|1031.16|1047.16|1031.16|1047.16|1031.16|1047.16|1031.16|1
1643342140000|2022-01-28 03:55:40|1046.91|1030.91|1047.16|1031.16|1047.16|1031.16|1046.91|1030.91|2
1643342150000|2022-01-28 03:55:50|1047.5|1031.5|1047.5|1031.5|1047.5|1031.5|1047.5|1031.5|1
1643342160000|2022-01-28 03:56:00|1047.65|1031.65|1047.5|1031.5|1047.65|1031.65|1047.5|1031.5|2
1643342170000|2022-01-28 03:56:10|1047.9|1031.9|1048.48|1032.48|1048.48|1032.48|1047.9|1031.9|3
1643342180000|2022-01-28 03:56:20|1048.43|1032.43|1048.43|1032.43|1048.43|1032.43|1048.43|1032.43|1
1643342200000|2022-01-28 03:56:40|1048.48|1032.48|1048.46|1032.46|1048.48|1032.48|1048.46|1032.46|2
1643342260000|2022-01-28 03:57:40|1048.5|1032.5|1048.46|1032.46|1048.5|1032.5|1048.46|1032.46|2
1643342270000|2022-01-28 03:57:50|1048.48|1032.48|1049|1033|1049|1033|1048.48|1032.48|4
1643342280000|2022-01-28 03:58:00|1048.81|1032.81|1049.1|1033.1|1049.1|1033.1|1048.81|1032.81|6
1643342300000|2022-01-28 03:58:20|1048.78|1032.78|1049|1033|1049|1033|1048.63|1032.63|5
1643342310000|2022-01-28 03:58:30|1048.82|1032.82|1048.5|1032.5|1049.5|1033.5|1048.5|1032.5|7
1643342340000|2022-01-28 03:59:00|1048.55|1032.55|1047.75|1031.75|1048.55|1032.55|1047.75|1031.75|3
1643342350000|2022-01-28 03:59:10|1047.89|1031.89|1048.5|1032.5|1049.05|1033.05|1047.5|1031.5|9
1643342360000|2022-01-28 03:59:20|1048.6|1032.6|1048.6|1032.6|1048.6|1032.6|1048.6|1032.6|1
1643342370000|2022-01-28 03:59:30|1048.5|1032.5|1048|1032|1048.5|1032.5|1048|1032|5
1643342380000|2022-01-28 03:59:40|1047.88|1031.88|1047.75|1031.75|1048.2|1032.2|1047.75|1031.75|3
1643342390000|2022-01-28 03:59:50|1048.13|1032.13|1048|1032|1048.13|1032.13|1048|1032|2
1643342400000|2022-01-28 04:00:00|1047.5|1031.5|1048.52|1032.52|1048.63|1032.63|1047.5|1031.5|8
1643342410000|2022-01-28 04:00:10|1048.54|1032.54|1048.67|1032.67|1049.3|1033.3|1048.54|1032.54|4
1643342420000|2022-01-28 04:00:20|1049.04|1033.04|1049.15|1033.15|1049.15|1033.15|1048.67|1032.67|5
1643342440000|2022-01-28 04:00:40|1048.82|1032.82|1048.54|1032.54|1048.82|1032.82|1048.54|1032.54|2
1643342450000|2022-01-28 04:00:50|1049|1033|1048.54|1032.54|1049.15|1033.15|1048.54|1032.54|4
1643342460000|2022-01-28 04:01:00|1048.5|1032.5|1048.69|1032.69|1048.69|1032.69|1048.5|1032.5|3
1643342470000|2022-01-28 04:01:10|1049.15|1033.15|1050.5|1034.5|1050.5|1034.5|1049.15|1033.15|6
1643342480000|2022-01-28 04:01:20|1050.62|1034.62|1051.1|1035.1|1051.1|1035.1|1050.5|1034.5|5
1643342490000|2022-01-28 04:01:30|1050.7|1034.7|1050.7|1034.7|1050.7|1034.7|1050.7|1034.7|1
1643342500000|2022-01-28 04:01:40|1050.85|1034.85|1050.95|1034.95|1050.95|1034.95|1050.6|1034.6|3
1643342510000|2022-01-28 04:01:50|1050.6|1034.6|1050.6|1034.6|1050.6|1034.6|1050.6|1034.6|1
1643342520000|2022-01-28 04:02:00|1050.5|1034.5|1052.5|1036.5|1053.09|1037.09|1050.5|1034.5|13
1643342530000|2022-01-28 04:02:10|1052.4|1036.4|1053.5|1037.5|1053.5|1037.5|1052.4|1036.4|6
1643342540000|2022-01-28 04:02:20|1053.6|1037.6|1053.5|1037.5|1053.79|1037.79|1053.5|1037.5|5
1643342550000|2022-01-28 04:02:30|1053.25|1037.25|1052.5|1036.5|1053.5|1037.5|1052.5|1036.5|8
1643342570000|2022-01-28 04:02:50|1053|1037|1053|1037|1053.1|1037.1|1052.75|1036.75|7
1643342580000|2022-01-28 04:03:00|1052.5|1036.5|1052.45|1036.45|1052.5|1036.5|1052.28|1036.28|3
1643342590000|2022-01-28 04:03:10|1052.23|1036.23|1052|1036|1052.4|1036.4|1052|1036|3
1643342600000|2022-01-28 04:03:20|1052.5|1036.5|1052.45|1036.45|1052.5|1036.5|1051.94|1035.94|5
1643342610000|2022-01-28 04:03:30|1052|1036|1052|1036|1052|1036|1052|1036|1
1643342620000|2022-01-28 04:03:40|1051.5|1035.5|1051.5|1035.5|1051.5|1035.5|1051.5|1035.5|1
1643342630000|2022-01-28 04:03:50|1051.2|1035.2|1051.35|1035.35|1051.35|1035.35|1051.09|1035.09|4
1643342640000|2022-01-28 04:04:00|1051|1035|1050.5|1034.5|1051|1035|1050.5|1034.5|2
1643342650000|2022-01-28 04:04:10|1050.4|1034.4|1050.21|1034.21|1050.4|1034.4|1050.21|1034.21|2
1643342660000|2022-01-28 04:04:20|1050.45|1034.45|1049.5|1033.5|1050.45|1034.45|1049.5|1033.5|4
1643342670000|2022-01-28 04:04:30|1049.69|1033.69|1049.5|1033.5|1049.69|1033.69|1049.5|1033.5|2
1643342680000|2022-01-28 04:04:40|1049.9|1033.9|1050.41|1034.41|1050.5|1034.5|1049.5|1033.5|7
1643342690000|2022-01-28 04:04:50|1050.5|1034.5|1050.5|1034.5|1050.55|1034.55|1050.5|1034.5|3
1643342700000|2022-01-28 04:05:00|1050.62|1034.62|1051.5|1035.5|1051.7|1035.7|1050.5|1034.5|6
1643342720000|2022-01-28 04:05:20|1051.26|1035.26|1051.26|1035.26|1051.26|1035.26|1051.26|1035.26|1
1643342740000|2022-01-28 04:05:40|1050.5|1034.5|1050.23|1034.23|1050.5|1034.5|1050.22|1034.22|3
1643342750000|2022-01-28 04:05:50|1050.08|1034.08|1050.5|1034.5|1050.5|1034.5|1049.99|1033.99|5
1643342760000|2022-01-28 04:06:00|1050.34|1034.34|1050.5|1034.5|1050.5|1034.5|1050.13|1034.13|9
1643342770000|2022-01-28 04:06:10|1050.33|1034.33|1050.5|1034.5|1050.74|1034.74|1050.33|1034.33|3
1643342780000|2022-01-28 04:06:20|1050.62|1034.62|1050.62|1034.62|1050.62|1034.62|1050.5|1034.5|3
1643342790000|2022-01-28 04:06:30|1050.5|1034.5|1050.5|1034.5|1050.62|1034.62|1050.5|1034.5|3
1643342820000|2022-01-28 04:07:00|1050.6|1034.6|1050.51|1034.51|1050.6|1034.6|1050.51|1034.51|2
1643342830000|2022-01-28 04:07:10|1051|1035|1051.5|1035.5|1051.5|1035.5|1051|1035|3
1643342840000|2022-01-28 04:07:20|1051.3|1035.3|1051.3|1035.3|1051.3|1035.3|1051.3|1035.3|1
1643342850000|2022-01-28 04:07:30|1051.15|1035.15|1051.15|1035.15|1051.15|1035.15|1051.15|1035.15|1
1643342860000|2022-01-28 04:07:40|1050.65|1034.65|1050.5|1034.5|1050.65|1034.65|1050.27|1034.27|5
1643342870000|2022-01-28 04:07:50|1050.47|1034.47|1050.9|1034.9|1050.95|1034.95|1050.47|1034.47|3
1643342880000|2022-01-28 04:08:00|1050.98|1034.98|1050.95|1034.95|1050.98|1034.98|1050.95|1034.95|2
1643342890000|2022-01-28 04:08:10|1050.35|1034.35|1050.35|1034.35|1050.35|1034.35|1050.21|1034.21|3
1643342900000|2022-01-28 04:08:20|1050.01|1034.01|1049.5|1033.5|1050.01|1034.01|1049.5|1033.5|2
1643342910000|2022-01-28 04:08:30|1049.78|1033.78|1049.78|1033.78|1049.85|1033.85|1049.5|1033.5|5
1643342920000|2022-01-28 04:08:40|1049.5|1033.5|1049.5|1033.5|1049.59|1033.59|1049.5|1033.5|3
1643342960000|2022-01-28 04:09:20|1049|1033|1048.5|1032.5|1049|1033|1048.41|1032.41|3
1643342970000|2022-01-28 04:09:30|1048.05|1032.05|1048.05|1032.05|1048.05|1032.05|1048.05|1032.05|1
1643342980000|2022-01-28 04:09:40|1047.52|1031.52|1047.43|1031.43|1047.52|1031.52|1047.26|1031.26|5
1643342990000|2022-01-28 04:09:50|1047.45|1031.45|1047.45|1031.45|1047.45|1031.45|1047.45|1031.45|1
1643343000000|2022-01-28 04:10:00|1047.59|1031.59|1047.31|1031.31|1047.59|1031.59|1047.31|1031.31|3
1643343010000|2022-01-28 04:10:10|1047.5|1031.5|1046.85|1030.85|1047.5|1031.5|1046.85|1030.85|3
1643343020000|2022-01-28 04:10:20|1046.64|1030.64|1047.05|1031.05|1047.05|1031.05|1046.64|1030.64|2
1643343030000|2022-01-28 04:10:30|1047.5|1031.5|1047.5|1031.5|1047.5|1031.5|1047.5|1031.5|1
1643343060000|2022-01-28 04:11:00|1047.31|1031.31|1047.51|1031.51|1047.52|1031.52|1046.85|1030.85|7
1643343070000|2022-01-28 04:11:10|1047.5|1031.5|1046.5|1030.5|1047.5|1031.5|1046.5|1030.5|4
1643343080000|2022-01-28 04:11:20|1046.52|1030.52|1046.52|1030.52|1046.52|1030.52|1046.52|1030.52|1
1643343090000|2022-01-28 04:11:30|1046.5|1030.5|1046.5|1030.5|1046.5|1030.5|1046.5|1030.5|1
1643343100000|2022-01-28 04:11:40|1046.47|1030.47|1046.5|1030.5|1046.5|1030.5|1046.45|1030.45|3
1643343110000|2022-01-28 04:11:50|1046.31|1030.31|1045.74|1029.74|1046.31|1030.31|1045.74|1029.74|2
1643343130000|2022-01-28 04:12:10|1046.16|1030.16|1046.52|1030.52|1046.52|1030.52|1046.16|1030.16|2
1643343140000|2022-01-28 04:12:20|1046.5|1030.5|1046.5|1030.5|1046.5|1030.5|1046.5|1030.5|1
1643343180000|2022-01-28 04:13:00|1046.4|1030.4|1045.83|1029.83|1046.4|1030.4|1045.83|1029.83|2
1643343190000|2022-01-28 04:13:10|1046.15|1030.15|1045.72|1029.72|1046.15|1030.15|1045.72|1029.72|5
1643343220000|2022-01-28 04:13:40|1045.7|1029.7|1045.35|1029.35|1045.7|1029.7|1044.95|1028.95|6
1643343230000|2022-01-28 04:13:50|1045.5|1029.5|1045.5|1029.5|1045.5|1029.5|1045.5|1029.5|1
1643343240000|2022-01-28 04:14:00|1045.62|1029.62|1045.6|1029.6|1045.85|1029.85|1045.5|1029.5|5
1643343250000|2022-01-28 04:14:10|1045.5|1029.5|1045.5|1029.5|1045.5|1029.5|1045.5|1029.5|1
1643343260000|2022-01-28 04:14:20|1045.38|1029.38|1045.5|1029.5|1045.5|1029.5|1045.37|1029.37|3
1643343280000|2022-01-28 04:14:40|1045.65|1029.65|1045.5|1029.5|1045.83|1029.83|1045.35|1029.35|5
1643343300000|2022-01-28 04:15:00|1045.63|1029.63|1046.34|1030.34|1046.46|1030.46|1045.5|1029.5|8
1643343310000|2022-01-28 04:15:10|1046.25|1030.25|1046|1030|1046.28|1030.28|1046|1030|4
1643343320000|2022-01-28 04:15:20|1045.5|1029.5|1045.5|1029.5|1045.5|1029.5|1045.5|1029.5|1
1643343330000|2022-01-28 04:15:30|1045.25|1029.25|1045.5|1029.5|1045.5|1029.5|1045.25|1029.25|2
1643343340000|2022-01-28 04:15:40|1045|1029|1045|1029|1045|1029|1045|1029|1
1643343350000|2022-01-28 04:15:50|1044.92|1028.92|1044.92|1028.92|1044.92|1028.92|1044.92|1028.92|1
1643343360000|2022-01-28 04:16:00|1044.55|1028.55|1044.55|1028.55|1044.55|1028.55|1044.55|1028.55|1
1643343380000|2022-01-28 04:16:20|1044.92|1028.92|1045.52|1029.52|1045.52|1029.52|1044.92|1028.92|3
1643343390000|2022-01-28 04:16:30|1045.02|1029.02|1045.02|1029.02|1045.02|1029.02|1045.02|1029.02|1
1643343410000|2022-01-28 04:16:50|1045.27|1029.27|1044.5|1028.5|1045.27|1029.27|1044.5|1028.5|3
1643343420000|2022-01-28 04:17:00|1044.75|1028.75|1044.5|1028.5|1044.75|1028.75|1044.5|1028.5|3
1643343430000|2022-01-28 04:17:10|1044.63|1028.63|1044.63|1028.63|1044.63|1028.63|1044.63|1028.63|1
1643343440000|2022-01-28 04:17:20|1044.5|1028.5|1044.65|1028.65|1044.78|1028.78|1044.5|1028.5|4
1643343450000|2022-01-28 04:17:30|1044.53|1028.53|1045.52|1029.52|1045.52|1029.52|1044.5|1028.5|6
1643343460000|2022-01-28 04:17:40|1045.43|1029.43|1045.55|1029.55|1045.55|1029.55|1045.43|1029.43|2
1643343470000|2022-01-28 04:17:50|1045.5|1029.5|1045|1029|1045.5|1029.5|1045|1029|2
1643343480000|2022-01-28 04:18:00|1044.65|1028.65|1044.59|1028.59|1044.75|1028.75|1044.5|1028.5|4
1643343490000|2022-01-28 04:18:10|1044.69|1028.69|1044.69|1028.69|1044.69|1028.69|1044.69|1028.69|1
1643343500000|2022-01-28 04:18:20|1044.59|1028.59|1044.5|1028.5|1044.59|1028.59|1044.5|1028.5|2
1643343510000|2022-01-28 04:18:30|1043.88|1027.88|1044|1028|1044|1028|1043.88|1027.88|2
1643343520000|2022-01-28 04:18:40|1043.79|1027.79|1044.58|1028.58|1044.58|1028.58|1043.79|1027.79|7
1643343530000|2022-01-28 04:18:50|1044.62|1028.62|1044.42|1028.42|1044.62|1028.62|1044.38|1028.38|7
1643343540000|2022-01-28 04:19:00|1044|1028|1044|1028|1044|1028|1043.84|1027.84|3
1643343550000|2022-01-28 04:19:10|1043.5|1027.5|1043.5|1027.5|1043.5|1027.5|1043.5|1027.5|1
1643343580000|2022-01-28 04:19:40|1043.59|1027.59|1043.59|1027.59|1043.59|1027.59|1043.59|1027.59|1
1643343590000|2022-01-28 04:19:50|1043.5|1027.5|1044.52|1028.52|1044.52|1028.52|1043.5|1027.5|8
1643343600000|2022-01-28 04:20:00|1044.56|1028.56|1044.52|1028.52|1044.56|1028.56|1044.52|1028.52|2
1643343610000|2022-01-28 04:20:10|1044.63|1028.63|1044.51|1028.51|1044.63|1028.63|1044.5|1028.5|3
1643343620000|2022-01-28 04:20:20|1044.61|1028.61|1044.5|1028.5|1044.79|1028.79|1044.5|1028.5|4
1643343630000|2022-01-28 04:20:30|1044.8|1028.8|1044.8|1028.8|1044.8|1028.8|1044.8|1028.8|1
1643343650000|2022-01-28 04:20:50|1044.59|1028.59|1044.5|1028.5|1044.8|1028.8|1044.5|1028.5|3
1643343660000|2022-01-28 04:21:00|1044.66|1028.66|1044.66|1028.66|1044.66|1028.66|1044.66|1028.66|1
1643343680000|2022-01-28 04:21:20|1044.73|1028.73|1045.47|1029.47|1045.47|1029.47|1044.73|1028.73|5
1643343690000|2022-01-28 04:21:30|1045.36|1029.36|1045.5|1029.5|1045.5|1029.5|1045.36|1029.36|2
1643343710000|2022-01-28 04:21:50|1045.36|1029.36|1045.36|1029.36|1045.36|1029.36|1045.12|1029.12|5
1643343720000|2022-01-28 04:22:00|1044.75|1028.75|1044.5|1028.5|1045.02|1029.02|1044.5|1028.5|4
1643343750000|2022-01-28 04:22:30|1044.37|1028.37|1044.37|1028.37|1044.37|1028.37|1044.37|1028.37|1
1643343760000|2022-01-28 04:22:40|1044.14|1028.14|1044.62|1028.62|1044.62|1028.62|1044.14|1028.14|5
1643343770000|2022-01-28 04:22:50|1044.61|1028.61|1044.39|1028.39|1044.61|1028.61|1044.39|1028.39|3
1643343780000|2022-01-28 04:23:00|1044.22|1028.22|1044.61|1028.61|1044.61|1028.61|1044.22|1028.22|4
1643343790000|2022-01-28 04:23:10|1044.5|1028.5|1044.39|1028.39|1044.61|1028.61|1044.39|1028.39|4
1643343800000|2022-01-28 04:23:20|1044.5|1028.5|1044.35|1028.35|1044.5|1028.5|1043.95|1027.95|5
1643343810000|2022-01-28 04:23:30|1044.17|1028.17|1044.35|1028.35|1044.35|1028.35|1044.1|1028.1|3
1643343830000|2022-01-28 04:23:50|1044|1028|1043.9|1027.9|1044|1028|1043.9|1027.9|2
1643343840000|2022-01-28 04:24:00|1043.7|1027.7|1043.7|1027.7|1043.7|1027.7|1043.7|1027.7|1
1643343850000|2022-01-28 04:24:10|1043.65|1027.65|1043.65|1027.65|1043.65|1027.65|1043.65|1027.65|1
1643343860000|2022-01-28 04:24:20|1043.5|1027.5|1043.5|1027.5|1043.5|1027.5|1043.5|1027.5|1
1643343870000|2022-01-28 04:24:30|1043.66|1027.66|1044.48|1028.48|1044.48|1028.48|1043.6|1027.6|8
1643343890000|2022-01-28 04:24:50|1044.5|1028.5|1044.5|1028.5|1044.5|1028.5|1044.5|1028.5|1
1643343900000|2022-01-28 04:25:00|1045|1029|1045.5|1029.5|1045.5|1029.5|1045|1029|6
1643343910000|2022-01-28 04:25:10|1045.29|1029.29|1045.24|1029.24|1045.29|1029.29|1045.24|1029.24|2
1643343920000|2022-01-28 04:25:20|1044.5|1028.5|1044.44|1028.44|1044.5|1028.5|1044.44|1028.44|3
1643343930000|2022-01-28 04:25:30|1044.41|1028.41|1043.5|1027.5|1044.41|1028.41|1043.39|1027.39|5
1643343960000|2022-01-28 04:26:00|1043.05|1027.05|1042.5|1026.5|1043.05|1027.05|1042.5|1026.5|2
1643343970000|2022-01-28 04:26:10|1042.05|1026.05|1042|1026|1042.5|1026.5|1042|1026|5
1643343980000|2022-01-28 04:26:20|1042.02|1026.02|1041|1025|1042.25|1026.25|1040.7|1024.7|6
1643343990000|2022-01-28 04:26:30|1041.5|1025.5|1040.6|1024.6|1041.5|1025.5|1040.6|1024.6|4
1643344010000|2022-01-28 04:26:50|1040.7|1024.7|1040.55|1024.55|1040.85|1024.85|1040.55|1024.55|3
1643344020000|2022-01-28 04:27:00|1041.05|1025.05|1041.5|1025.5|1041.5|1025.5|1041.05|1025.05|2
1643344030000|2022-01-28 04:27:10|1041.69|1025.69|1041.69|1025.69|1041.69|1025.69|1041.69|1025.69|1
1643344040000|2022-01-28 04:27:20|1041.82|1025.82|1042.38|1026.38|1042.45|1026.45|1041.82|1025.82|5
1643344050000|2022-01-28 04:27:30|1042.33|1026.33|1041.88|1025.88|1042.33|1026.33|1041.83|1025.83|4
1643344060000|2022-01-28 04:27:40|1041.99|1025.99|1041.99|1025.99|1041.99|1025.99|1041.99|1025.99|1
1643344070000|2022-01-28 04:27:50|1041.88|1025.88|1041.88|1025.88|1041.99|1025.99|1041.68|1025.68|4
1643344080000|2022-01-28 04:28:00|1041.75|1025.75|1042.38|1026.38|1042.45|1026.45|1041.75|1025.75|5
1643344090000|2022-01-28 04:28:10|1042.2|1026.2|1042.38|1026.38|1042.38|1026.38|1042.2|1026.2|2
1643344100000|2022-01-28 04:28:20|1042|1026|1042.38|1026.38|1042.38|1026.38|1042|1026|2
1643344110000|2022-01-28 04:28:30|1042.15|1026.15|1042.5|1026.5|1042.5|1026.5|1042.15|1026.15|4
1643344120000|2022-01-28 04:28:40|1042.58|1026.58|1042.49|1026.49|1042.81|1026.81|1042.47|1026.47|6
1643344130000|2022-01-28 04:28:50|1042.47|1026.47|1042.47|1026.47|1042.47|1026.47|1042.47|1026.47|1
1643344140000|2022-01-28 04:29:00|1042.24|1026.24|1041.76|1025.76|1042.24|1026.24|1041.76|1025.76|2
1643344160000|2022-01-28 04:29:20|1041.55|1025.55|1041.55|1025.55|1041.55|1025.55|1041.55|1025.55|1
1643344170000|2022-01-28 04:29:30|1041.5|1025.5|1041.39|1025.39|1041.5|1025.5|1041.39|1025.39|2
1643344180000|2022-01-28 04:29:40|1041.5|1025.5|1041.5|1025.5|1041.5|1025.5|1041.5|1025.5|1
1643344190000|2022-01-28 04:29:50|1041.39|1025.39|1041.14|1025.14|1041.5|1025.5|1041|1025|4
1643344200000|2022-01-28 04:30:00|1040.69|1024.69|1039.75|1023.75|1040.69|1024.69|1039.75|1023.75|6
1643344210000|2022-01-28 04:30:10|1040|1024|1040.28|1024.28|1040.28|1024.28|1039.98|1023.98|4
1643344220000|2022-01-28 04:30:20|1040.13|1024.13|1040.03|1024.03|1040.13|1024.13|1040.03|1024.03|2
1643344230000|2022-01-28 04:30:30|1040.08|1024.08|1040.08|1024.08|1040.08|1024.08|1040.08|1024.08|1
1643344240000|2022-01-28 04:30:40|1039.75|1023.75|1038.55|1022.55|1039.75|1023.75|1038.55|1022.55|4
1643344250000|2022-01-28 04:30:50|1038.5|1022.5|1039.61|1023.61|1039.61|1023.61|1038.5|1022.5|10
1643344260000|2022-01-28 04:31:00|1040.14|1024.14|1040.5|1024.5|1040.5|1024.5|1039.74|1023.74|6
1643344270000|2022-01-28 04:31:10|1040.28|1024.28|1040.28|1024.28|1040.28|1024.28|1040.28|1024.28|1
1643344290000|2022-01-28 04:31:30|1040.88|1024.88|1040.5|1024.5|1041.03|1025.03|1040.5|1024.5|4
1643344300000|2022-01-28 04:31:40|1041.13|1025.13|1041.5|1025.5|1041.5|1025.5|1041.13|1025.13|3
1643344310000|2022-01-28 04:31:50|1041.35|1025.35|1041.5|1025.5|1041.5|1025.5|1041.1|1025.1|4
1643344320000|2022-01-28 04:32:00|1041.35|1025.35|1041.5|1025.5|1041.5|1025.5|1041.13|1025.13|5
1643344340000|2022-01-28 04:32:20|1041.55|1025.55|1041.55|1025.55|1041.55|1025.55|1041.55|1025.55|1
1643344390000|2022-01-28 04:33:10|1041.95|1025.95|1042.47|1026.47|1042.47|1026.47|1041.95|1025.95|3
1643344400000|2022-01-28 04:33:20|1042.5|1026.5|1042.5|1026.5|1042.5|1026.5|1042.5|1026.5|1
1643344410000|2022-01-28 04:33:30|1042.54|1026.54|1042.54|1026.54|1042.54|1026.54|1042.54|1026.54|1
1643344420000|2022-01-28 04:33:40|1042.5|1026.5|1043.45|1027.45|1043.45|1027.45|1042.5|1026.5|3
1643344430000|2022-01-28 04:33:50|1043.5|1027.5|1043.5|1027.5|1043.5|1027.5|1043.5|1027.5|1
1643344450000|2022-01-28 04:34:10|1042.49|1026.49|1042.49|1026.49|1042.49|1026.49|1042.49|1026.49|1
1643344460000|2022-01-28 04:34:20|1042.38|1026.38|1042.49|1026.49|1042.49|1026.49|1042.38|1026.38|2
1643344470000|2022-01-28 04:34:30|1042.37|1026.37|1042.49|1026.49|1042.49|1026.49|1042.37|1026.37|2
1643344480000|2022-01-28 04:34:40|1042.34|1026.34|1042.6|1026.6|1042.6|1026.6|1042.34|1026.34|3
1643344500000|2022-01-28 04:35:00|1042.49|1026.49|1042.48|1026.48|1042.49|1026.49|1042.38|1026.38|5
1643344510000|2022-01-28 04:35:10|1042|1026|1041.6|1025.6|1042|1026|1041.6|1025.6|2
1643344540000|2022-01-28 04:35:40|1041.7|1025.7|1041.87|1025.87|1041.87|1025.87|1041.7|1025.7|2
1643344550000|2022-01-28 04:35:50|1042.2|1026.2|1042.2|1026.2|1042.2|1026.2|1042.2|1026.2|1
1643344560000|2022-01-28 04:36:00|1041.91|1025.91|1042.11|1026.11|1042.11|1026.11|1041.91|1025.91|2
1643344570000|2022-01-28 04:36:10|1041.76|1025.76|1042|1026|1042|1026|1041.76|1025.76|2
1643344580000|2022-01-28 04:36:20|1042.45|1026.45|1042.45|1026.45|1042.45|1026.45|1042.45|1026.45|1
1643344590000|2022-01-28 04:36:30|1042.5|1026.5|1042.5|1026.5|1042.5|1026.5|1042.5|1026.5|1
1643344610000|2022-01-28 04:36:50|1042.45|1026.45|1042.45|1026.45|1042.45|1026.45|1042.45|1026.45|1
1643344620000|2022-01-28 04:37:00|1042.5|1026.5|1042.5|1026.5|1042.5|1026.5|1042.5|1026.5|1
1643344630000|2022-01-28 04:37:10|1042.33|1026.33|1042.15|1026.15|1042.33|1026.33|1042.04|1026.04|6
1643344640000|2022-01-28 04:37:20|1042.24|1026.24|1042.58|1026.58|1042.58|1026.58|1042.24|1026.24|3
1643344650000|2022-01-28 04:37:30|1042.68|1026.68|1042.5|1026.5|1042.68|1026.68|1042.5|1026.5|3
1643344660000|2022-01-28 04:37:40|1042.63|1026.63|1043|1027|1043|1027|1042.5|1026.5|3
1643344670000|2022-01-28 04:37:50|1042.88|1026.88|1043.4|1027.4|1043.4|1027.4|1042.87|1026.87|3
1643344680000|2022-01-28 04:38:00|1043.5|1027.5|1043.65|1027.65|1044.1|1028.1|1043.5|1027.5|3
1643344690000|2022-01-28 04:38:10|1043.6|1027.6|1043.86|1027.86|1043.86|1027.86|1043.6|1027.6|2
1643344700000|2022-01-28 04:38:20|1043.7|1027.7|1043.5|1027.5|1043.7|1027.7|1043.5|1027.5|4
1643344720000|2022-01-28 04:38:40|1043.41|1027.41|1043.59|1027.59|1043.59|1027.59|1043.41|1027.41|2
1643344730000|2022-01-28 04:38:50|1043.5|1027.5|1043.8|1027.8|1043.8|1027.8|1043.5|1027.5|2
1643344740000|2022-01-28 04:39:00|1043.76|1027.76|1043.76|1027.76|1043.76|1027.76|1043.55|1027.55|3
1643344750000|2022-01-28 04:39:10|1043.55|1027.55|1043.35|1027.35|1043.55|1027.55|1043.35|1027.35|2
1643344760000|2022-01-28 04:39:20|1043.15|1027.15|1042.95|1026.95|1043.15|1027.15|1042.95|1026.95|2
1643344790000|2022-01-28 04:39:50|1042.99|1026.99|1043.5|1027.5|1043.5|1027.5|1042.79|1026.79|5
1643344800000|2022-01-28 04:40:00|1043.64|1027.64|1043.69|1027.69|1043.69|1027.69|1043.5|1027.5|3
1643344810000|2022-01-28 04:40:10|1043.59|1027.59|1043.5|1027.5|1043.59|1027.59|1043.5|1027.5|2
1643344820000|2022-01-28 04:40:20|1043.35|1027.35|1042.97|1026.97|1043.35|1027.35|1042.97|1026.97|3
1643344830000|2022-01-28 04:40:30|1042.79|1026.79|1042.79|1026.79|1042.79|1026.79|1042.79|1026.79|1
1643344840000|2022-01-28 04:40:40|1042.7|1026.7|1042.7|1026.7|1042.7|1026.7|1042.7|1026.7|1
1643344860000|2022-01-28 04:41:00|1042.62|1026.62|1042.65|1026.65|1042.65|1026.65|1042.57|1026.57|3
1643344870000|2022-01-28 04:41:10|1041.5|1025.5|1041.48|1025.48|1041.5|1025.5|1041.48|1025.48|2
1643344910000|2022-01-28 04:41:50|1041.5|1025.5|1041.54|1025.54|1041.54|1025.54|1041.48|1025.48|4
1643344920000|2022-01-28 04:42:00|1041.55|1025.55|1041.79|1025.79|1042.05|1026.05|1041.55|1025.55|3
1643344930000|2022-01-28 04:42:10|1042.4|1026.4|1042.4|1026.4|1042.4|1026.4|1042.4|1026.4|1
1643344940000|2022-01-28 04:42:20|1042.5|1026.5|1042.5|1026.5|1042.5|1026.5|1042.5|1026.5|1
1643344950000|2022-01-28 04:42:30|1042.15|1026.15|1041.2|1025.2|1042.15|1026.15|1041.2|1025.2|9
1643344960000|2022-01-28 04:42:40|1040.95|1024.95|1040.95|1024.95|1040.95|1024.95|1040.95|1024.95|1
1643344970000|2022-01-28 04:42:50|1040.75|1024.75|1040.75|1024.75|1040.75|1024.75|1040.75|1024.75|1
1643344980000|2022-01-28 04:43:00|1041|1025|1041.05|1025.05|1041.05|1025.05|1040.95|1024.95|4
1643344990000|2022-01-28 04:43:10|1041.19|1025.19|1041.05|1025.05|1041.19|1025.19|1041.05|1025.05|2
1643345010000|2022-01-28 04:43:30|1040.9|1024.9|1041|1025|1041|1025|1040.85|1024.85|3
1643345020000|2022-01-28 04:43:40|1040.8|1024.8|1040.9|1024.9|1040.9|1024.9|1040.8|1024.8|2
1643345030000|2022-01-28 04:43:50|1040.75|1024.75|1040.5|1024.5|1040.75|1024.75|1040.5|1024.5|2
1643345040000|2022-01-28 04:44:00|1040.7|1024.7|1040.7|1024.7|1040.7|1024.7|1040.7|1024.7|1
1643345050000|2022-01-28 04:44:10|1041.01|1025.01|1041.31|1025.31|1041.31|1025.31|1041.01|1025.01|2
1643345060000|2022-01-28 04:44:20|1041.41|1025.41|1041.5|1025.5|1041.64|1025.64|1041.41|1025.41|3
1643345100000|2022-01-28 04:45:00|1041.15|1025.15|1041.15|1025.15|1041.15|1025.15|1041.15|1025.15|1
1643345110000|2022-01-28 04:45:10|1041.05|1025.05|1041.4|1025.4|1041.4|1025.4|1041.05|1025.05|2
1643345120000|2022-01-28 04:45:20|1041.09|1025.09|1041.5|1025.5|1041.5|1025.5|1041.09|1025.09|2
1643345130000|2022-01-28 04:45:30|1041.7|1025.7|1041.7|1025.7|1041.7|1025.7|1041.7|1025.7|1
1643345150000|2022-01-28 04:45:50|1041.5|1025.5|1041.5|1025.5|1041.5|1025.5|1041.5|1025.5|1
1643345190000|2022-01-28 04:46:30|1041.26|1025.26|1041.23|1025.23|1041.26|1025.26|1041.13|1025.13|4
1643345200000|2022-01-28 04:46:40|1041.13|1025.13|1040.83|1024.83|1041.13|1025.13|1040.83|1024.83|2
1643345220000|2022-01-28 04:47:00|1040.63|1024.63|1040.63|1024.63|1040.63|1024.63|1040.63|1024.63|1
1643345230000|2022-01-28 04:47:10|1040.46|1024.46|1039.5|1023.5|1040.46|1024.46|1039.5|1023.5|5
1643345240000|2022-01-28 04:47:20|1039.15|1023.15|1038.55|1022.55|1039.15|1023.15|1038.55|1022.55|3
1643345250000|2022-01-28 04:47:30|1038.5|1022.5|1038.5|1022.5|1038.5|1022.5|1038.5|1022.5|1
1643345280000|2022-01-28 04:48:00|1038.65|1022.65|1039.21|1023.21|1039.21|1023.21|1038.5|1022.5|5
1643345290000|2022-01-28 04:48:10|1039.5|1023.5|1039.5|1023.5|1039.5|1023.5|1039.5|1023.5|1
1643345370000|2022-01-28 04:49:30|1039.66|1023.66|1039.5|1023.5|1039.66|1023.66|1039.5|1023.5|2
1643345380000|2022-01-28 04:49:40|1039.41|1023.41|1039.16|1023.16|1039.41|1023.41|1038.96|1022.96|4
1643345390000|2022-01-28 04:49:50|1039.5|1023.5|1039.5|1023.5|1039.5|1023.5|1039.5|1023.5|1
1643345410000|2022-01-28 04:50:10|1039|1023|1039|1023|1039|1023|1039|1023|1
1643345420000|2022-01-28 04:50:20|1038.5|1022.5|1038.5|1022.5|1038.5|1022.5|1038.5|1022.5|1
1643345430000|2022-01-28 04:50:30|1038.36|1022.36|1037.45|1021.45|1038.36|1022.36|1037.45|1021.45|7
1643345440000|2022-01-28 04:50:40|1037.31|1021.31|1036.5|1020.5|1037.31|1021.31|1036.5|1020.5|5
1643345500000|2022-01-28 04:51:40|1036.22|1020.22|1034.72|1018.72|1036.22|1020.22|1034.55|1018.55|10
1643345510000|2022-01-28 04:51:50|1035.17|1019.17|1035.5|1019.5|1035.89|1019.89|1035.17|1019.17|4
1643345520000|2022-01-28 04:52:00|1035.85|1019.85|1037.33|1021.33|1037.4|1021.4|1035.5|1019.5|13
1643345530000|2022-01-28 04:52:10|1037.5|1021.5|1038.5|1022.5|1038.62|1022.62|1037.5|1021.5|8
1643345540000|2022-01-28 04:52:20|1038.41|1022.41|1038.5|1022.5|1038.67|1022.67|1038.34|1022.34|7
1643345550000|2022-01-28 04:52:30|1038.22|1022.22|1037.55|1021.55|1038.5|1022.5|1037.55|1021.55|4
1643345560000|2022-01-28 04:52:40|1037.5|1021.5|1037.5|1021.5|1037.5|1021.5|1037.5|1021.5|1
1643345580000|2022-01-28 04:53:00|1037.7|1021.7|1037.7|1021.7|1037.7|1021.7|1037.7|1021.7|1
1643345590000|2022-01-28 04:53:10|1037.5|1021.5|1037.5|1021.5|1037.5|1021.5|1037.5|1021.5|1
1643345600000|2022-01-28 04:53:20|1037.63|1021.63|1037.5|1021.5|1037.63|1021.63|1037.5|1021.5|2
1643345610000|2022-01-28 04:53:30|1037.63|1021.63|1037.67|1021.67|1037.76|1021.76|1037.5|1021.5|4
1643345630000|2022-01-28 04:53:50|1037.81|1021.81|1037.67|1021.67|1037.81|1021.81|1037.67|1021.67|2
1643345640000|2022-01-28 04:54:00|1037.5|1021.5|1037.67|1021.67|1037.67|1021.67|1037.36|1021.36|4
1643345650000|2022-01-28 04:54:10|1037.5|1021.5|1037.5|1021.5|1037.67|1021.67|1037.5|1021.5|3
1643345660000|2022-01-28 04:54:20|1037.4|1021.4|1037.4|1021.4|1037.4|1021.4|1037.4|1021.4|1
1643345670000|2022-01-28 04:54:30|1037.13|1021.13|1037.61|1021.61|1037.61|1021.61|1037.13|1021.13|3
1643345690000|2022-01-28 04:54:50|1037.5|1021.5|1037.65|1021.65|1037.65|1021.65|1037.5|1021.5|2
1643345700000|2022-01-28 04:55:00|1037.63|1021.63|1037.65|1021.65|1037.65|1021.65|1037.63|1021.63|2
1643345740000|2022-01-28 04:55:40|1037.7|1021.7|1038.5|1022.5|1038.85|1022.85|1037.7|1021.7|10
1643345770000|2022-01-28 04:56:10|1038.43|1022.43|1038.41|1022.41|1038.43|1022.43|1038.41|1022.41|2
1643345780000|2022-01-28 04:56:20|1038.43|1022.43|1038.41|1022.41|1038.43|1022.43|1038.41|1022.41|2
1643345790000|2022-01-28 04:56:30|1038.5|1022.5|1038.43|1022.43|1038.5|1022.5|1038.41|1022.41|3
1643345800000|2022-01-28 04:56:40|1038.31|1022.31|1038.54|1022.54|1038.54|1022.54|1038.31|1022.31|3
1643345810000|2022-01-28 04:56:50|1038.5|1022.5|1038.82|1022.82|1038.82|1022.82|1038.5|1022.5|2
1643345820000|2022-01-28 04:57:00|1038.5|1022.5|1039.5|1023.5|1039.5|1023.5|1038.5|1022.5|5
1643345830000|2022-01-28 04:57:10|1039.4|1023.4|1038.92|1022.92|1039.4|1023.4|1038.92|1022.92|3
1643345850000|2022-01-28 04:57:30|1038.65|1022.65|1038.65|1022.65|1038.65|1022.65|1038.65|1022.65|1
1643345860000|2022-01-28 04:57:40|1038.82|1022.82|1039.32|1023.32|1039.32|1023.32|1038.82|1022.82|4
1643345880000|2022-01-28 04:58:00|1039.5|1023.5|1039.5|1023.5|1039.9|1023.9|1039.5|1023.5|3
1643345890000|2022-01-28 04:58:10|1040|1024|1040.5|1024.5|1040.5|1024.5|1040|1024|5
1643345900000|2022-01-28 04:58:20|1040.34|1024.34|1040.5|1024.5|1040.5|1024.5|1040.34|1024.34|2
1643345930000|2022-01-28 04:58:50|1040|1024|1040|1024|1040|1024|1040|1024|1
1643345940000|2022-01-28 04:59:00|1040.38|1024.38|1040.25|1024.25|1040.38|1024.38|1040.12|1024.12|3
1643345950000|2022-01-28 04:59:10|1040.44|1024.44|1041.5|1025.5|1041.5|1025.5|1040.44|1024.44|7
1643345960000|2022-01-28 04:59:20|1041.66|1025.66|1041.92|1025.92|1042.5|1026.5|1041.5|1025.5|13
1643345970000|2022-01-28 04:59:30|1042.17|1026.17|1042|1026|1042.5|1026.5|1042|1026|8
1643345980000|2022-01-28 04:59:40|1042.22|1026.22|1042.22|1026.22|1042.22|1026.22|1042.22|1026.22|1
1643345990000|2022-01-28 04:59:50|1042.12|1026.12|1042.22|1026.22|1042.22|1026.22|1042.05|1026.05|4
1643346000000|2022-01-28 05:00:00|1041.95|1025.95|1042.17|1026.17|1042.17|1026.17|1041.72|1025.72|6
1643346010000|2022-01-28 05:00:10|1042.22|1026.22|1042.07|1026.07|1042.23|1026.23|1042.07|1026.07|5
1643346020000|2022-01-28 05:00:20|1042.19|1026.19|1041.72|1025.72|1042.19|1026.19|1041.72|1025.72|4
1643346030000|2022-01-28 05:00:30|1041.5|1025.5|1041.6|1025.6|1041.6|1025.6|1041.5|1025.5|2
1643346040000|2022-01-28 05:00:40|1041.73|1025.73|1041.5|1025.5|1041.82|1025.82|1041.5|1025.5|3
1643346050000|2022-01-28 05:00:50|1041.44|1025.44|1041.5|1025.5|1041.5|1025.5|1041.42|1025.42|3
1643346060000|2022-01-28 05:01:00|1041.39|1025.39|1041.98|1025.98|1041.98|1025.98|1041.39|1025.39|4
1643346070000|2022-01-28 05:01:10|1041.91|1025.91|1042.04|1026.04|1042.04|1026.04|1041.75|1025.75|6
1643346090000|2022-01-28 05:01:30|1041.91|1025.91|1041.5|1025.5|1041.91|1025.91|1041.4|1025.4|4
1643346120000|2022-01-28 05:02:00|1041.65|1025.65|1041.91|1025.91|1042.06|1026.06|1041.65|1025.65|8
1643346140000|2022-01-28 05:02:20|1041.65|1025.65|1041.53|1025.53|1041.65|1025.65|1041.5|1025.5|3
1643346150000|2022-01-28 05:02:30|1041.5|1025.5|1040.89|1024.89|1041.5|1025.5|1040.75|1024.75|6
1643346160000|2022-01-28 05:02:40|1041.16|1025.16|1041.6|1025.6|1041.7|1025.7|1041.16|1025.16|6
1643346170000|2022-01-28 05:02:50|1041.84|1025.84|1042|1026|1042.24|1026.24|1041.84|1025.84|4
1643346180000|2022-01-28 05:03:00|1042.2|1026.2|1041.5|1025.5|1042.2|1026.2|1041.5|1025.5|5
1643346210000|2022-01-28 05:03:30|1041.85|1025.85|1041.85|1025.85|1042.05|1026.05|1041.85|1025.85|3
1643346250000|2022-01-28 05:04:10|1041.97|1025.97|1042|1026|1042|1026|1041.97|1025.97|2
1643346270000|2022-01-28 05:04:30|1042.1|1026.1|1042.2|1026.2|1042.2|1026.2|1042.1|1026.1|2
1643346280000|2022-01-28 05:04:40|1042.5|1026.5|1042.6|1026.6|1042.6|1026.6|1042.5|1026.5|2
1643346290000|2022-01-28 05:04:50|1042.7|1026.7|1042.5|1026.5|1042.8|1026.8|1042.5|1026.5|4
1643346310000|2022-01-28 05:05:10|1042.41|1026.41|1042.24|1026.24|1042.41|1026.41|1042.24|1026.24|2
1643346320000|2022-01-28 05:05:20|1041.74|1025.74|1041.5|1025.5|1041.74|1025.74|1041.41|1025.41|4
1643346330000|2022-01-28 05:05:30|1041.44|1025.44|1041.5|1025.5|1041.5|1025.5|1041.42|1025.42|3
1643346340000|2022-01-28 05:05:40|1041.39|1025.39|1040.5|1024.5|1041.5|1025.5|1040.5|1024.5|8
1643346350000|2022-01-28 05:05:50|1040.18|1024.18|1041.5|1025.5|1041.5|1025.5|1040.14|1024.14|7
1643346360000|2022-01-28 05:06:00|1041.25|1025.25|1041.5|1025.5|1041.5|1025.5|1041.25|1025.25|8
1643346370000|2022-01-28 05:06:10|1041.35|1025.35|1040.65|1024.65|1041.35|1025.35|1040.65|1024.65|3
1643346390000|2022-01-28 05:06:30|1041|1025|1040.8|1024.8|1041|1025|1040.8|1024.8|2
1643346400000|2022-01-28 05:06:40|1041.15|1025.15|1041.88|1025.88|1042.15|1026.15|1041.15|1025.15|7
1643346410000|2022-01-28 05:06:50|1041.9|1025.9|1041.88|1025.88|1041.9|1025.9|1041.5|1025.5|4
1643346420000|2022-01-28 05:07:00|1042.13|1026.13|1042|1026|1042.13|1026.13|1042|1026|2
1643346430000|2022-01-28 05:07:10|1041.36|1025.36|1041.2|1025.2|1041.36|1025.36|1041.2|1025.2|2
1643346440000|2022-01-28 05:07:20|1041.18|1025.18|1040.5|1024.5|1041.18|1025.18|1040.23|1024.23|6
1643346450000|2022-01-28 05:07:30|1040.13|1024.13|1040.5|1024.5|1040.75|1024.75|1039.76|1023.76|9
1643346460000|2022-01-28 05:07:40|1040.47|1024.47|1040.5|1024.5|1040.5|1024.5|1040.47|1024.47|2
1643346470000|2022-01-28 05:07:50|1040.47|1024.47|1040.42|1024.42|1040.47|1024.47|1040.42|1024.42|2
1643346480000|2022-01-28 05:08:00|1040.5|1024.5|1040.65|1024.65|1040.65|1024.65|1040.5|1024.5|2
1643346490000|2022-01-28 05:08:10|1040.5|1024.5|1040.13|1024.13|1040.5|1024.5|1040.13|1024.13|9
1643346510000|2022-01-28 05:08:30|1040.26|1024.26|1040.01|1024.01|1040.26|1024.26|1040.01|1024.01|4
1643346520000|2022-01-28 05:08:40|1039.5|1023.5|1039.5|1023.5|1039.5|1023.5|1039.5|1023.5|1
1643346530000|2022-01-28 05:08:50|1039.41|1023.41|1038.5|1022.5|1039.5|1023.5|1038.5|1022.5|6
1643346540000|2022-01-28 05:09:00|1038.69|1022.69|1039.64|1023.64|1039.72|1023.72|1038.5|1022.5|9
1643346550000|2022-01-28 05:09:10|1039.5|1023.5|1039.35|1023.35|1039.5|1023.5|1039.2|1023.2|4
1643346560000|2022-01-28 05:09:20|1039|1023|1039.19|1023.19|1039.19|1023.19|1039|1023|2
1643346580000|2022-01-28 05:09:40|1038.85|1022.85|1038.6|1022.6|1038.85|1022.85|1038.6|1022.6|4
1643346600000|2022-01-28 05:10:00|1038.5|1022.5|1038.01|1022.01|1038.5|1022.5|1037.82|1021.82|5
1643346610000|2022-01-28 05:10:10|1037.82|1021.82|1038.02|1022.02|1038.45|1022.45|1037.82|1021.82|8
1643346620000|2022-01-28 05:10:20|1038.08|1022.08|1038.5|1022.5|1038.65|1022.65|1038.08|1022.08|5
1643346630000|2022-01-28 05:10:30|1038.39|1022.39|1037.95|1021.95|1038.39|1022.39|1037.95|1021.95|3
1643346640000|2022-01-28 05:10:40|1038.35|1022.35|1038.48|1022.48|1038.5|1022.5|1038.35|1022.35|10
1643346660000|2022-01-28 05:11:00|1038.6|1022.6|1038.5|1022.5|1038.65|1022.65|1038.5|1022.5|3
1643346670000|2022-01-28 05:11:10|1038.9|1022.9|1039.4|1023.4|1039.4|1023.4|1038.9|1022.9|2
1643346680000|2022-01-28 05:11:20|1039.15|1023.15|1039.36|1023.36|1039.36|1023.36|1039.15|1023.15|2
1643346690000|2022-01-28 05:11:30|1038.7|1022.7|1038.86|1022.86|1038.86|1022.86|1038.7|1022.7|3
1643346700000|2022-01-28 05:11:40|1039.05|1023.05|1039.72|1023.72|1039.72|1023.72|1038.98|1022.98|5
1643346720000|2022-01-28 05:12:00|1039.5|1023.5|1039.5|1023.5|1039.6|1023.6|1039.5|1023.5|4
1643346730000|2022-01-28 05:12:10|1039.41|1023.41|1040.35|1024.35|1040.35|1024.35|1039.36|1023.36|5
1643346740000|2022-01-28 05:12:20|1040.66|1024.66|1040.69|1024.69|1040.76|1024.76|1040.62|1024.62|7
1643346750000|2022-01-28 05:12:30|1040.5|1024.5|1040.5|1024.5|1040.5|1024.5|1040.5|1024.5|1
1643346760000|2022-01-28 05:12:40|1040.87|1024.87|1040.87|1024.87|1040.87|1024.87|1040.87|1024.87|1
1643346770000|2022-01-28 05:12:50|1040.5|1024.5|1039.5|1023.5|1040.5|1024.5|1039.5|1023.5|4
1643346780000|2022-01-28 05:13:00|1039.23|1023.23|1040.5|1024.5|1040.5|1024.5|1039.23|1023.23|8
1643346790000|2022-01-28 05:13:10|1040.55|1024.55|1040.37|1024.37|1040.55|1024.55|1040.37|1024.37|4
1643346800000|2022-01-28 05:13:20|1040.34|1024.34|1039.5|1023.5|1040.34|1024.34|1039.5|1023.5|3
1643346820000|2022-01-28 05:13:40|1038.89|1022.89|1039.5|1023.5|1039.5|1023.5|1038.89|1022.89|4
1643346830000|2022-01-28 05:13:50|1039.42|1023.42|1039.25|1023.25|1039.5|1023.5|1039|1023|8
1643346850000|2022-01-28 05:14:10|1039|1023|1038.55|1022.55|1039|1023|1038.35|1022.35|7
1643346860000|2022-01-28 05:14:20|1038.72|1022.72|1038.72|1022.72|1038.72|1022.72|1038.72|1022.72|1
1643346870000|2022-01-28 05:14:30|1038.55|1022.55|1038.7|1022.7|1038.7|1022.7|1038.55|1022.55|2
1643346880000|2022-01-28 05:14:40|1038.69|1022.69|1038.5|1022.5|1038.69|1022.69|1038.5|1022.5|3
1643346900000|2022-01-28 05:15:00|1038.63|1022.63|1039.25|1023.25|1039.25|1023.25|1038.63|1022.63|7
1643346910000|2022-01-28 05:15:10|1039.05|1023.05|1038.54|1022.54|1039.05|1023.05|1038.54|1022.54|3
1643346920000|2022-01-28 05:15:20|1038.55|1022.55|1038.17|1022.17|1038.55|1022.55|1038.09|1022.09|7
1643346930000|2022-01-28 05:15:30|1037.79|1021.79|1038.49|1022.49|1038.63|1022.63|1037.79|1021.79|6
1643346940000|2022-01-28 05:15:40|1038.75|1022.75|1039.5|1023.5|1039.5|1023.5|1038.75|1022.75|3
1643346950000|2022-01-28 05:15:50|1039.4|1023.4|1039.4|1023.4|1039.4|1023.4|1039.4|1023.4|1
1643346960000|2022-01-28 05:16:00|1039.08|1023.08|1038.7|1022.7|1039.08|1023.08|1038.7|1022.7|2
1643346970000|2022-01-28 05:16:10|1039.08|1023.08|1038.95|1022.95|1039.08|1023.08|1038.7|1022.7|3
1643346980000|2022-01-28 05:16:20|1039.22|1023.22|1039.5|1023.5|1039.65|1023.65|1039.22|1023.22|7
1643346990000|2022-01-28 05:16:30|1039|1023|1039.22|1023.22|1039.22|1023.22|1039|1023|2
1643347000000|2022-01-28 05:16:40|1039.34|1023.34|1039.57|1023.57|1039.57|1023.57|1039.34|1023.34|3
1643347010000|2022-01-28 05:16:50|1039.5|1023.5|1039.59|1023.59|1039.65|1023.65|1039.5|1023.5|5
1643347020000|2022-01-28 05:17:00|1039.75|1023.75|1039.5|1023.5|1039.75|1023.75|1039.31|1023.31|7
1643347040000|2022-01-28 05:17:20|1039.65|1023.65|1039.4|1023.4|1039.65|1023.65|1039.4|1023.4|2
1643347050000|2022-01-28 05:17:30|1039.29|1023.29|1039.29|1023.29|1039.29|1023.29|1039.29|1023.29|1
1643347070000|2022-01-28 05:17:50|1038.84|1022.84|1040.32|1024.32|1040.35|1024.35|1038.84|1022.84|12
1643347080000|2022-01-28 05:18:00|1040.11|1024.11|1040.42|1024.42|1040.42|1024.42|1040.11|1024.11|4
1643347090000|2022-01-28 05:18:10|1040.25|1024.25|1040.5|1024.5|1040.5|1024.5|1040.09|1024.09|4
1643347100000|2022-01-28 05:18:20|1041|1025|1041|1025|1041|1025|1041|1025|1
1643347120000|2022-01-28 05:18:40|1040.55|1024.55|1041.32|1025.32|1041.32|1025.32|1040.55|1024.55|5
1643347130000|2022-01-28 05:18:50|1041.49|1025.49|1042|1026|1042.5|1026.5|1041.49|1025.49|9
1643347140000|2022-01-28 05:19:00|1041.9|1025.9|1041.53|1025.53|1041.9|1025.9|1041.38|1025.38|6
1643347150000|2022-01-28 05:19:10|1041.25|1025.25|1041.5|1025.5|1041.5|1025.5|1041.25|1025.25|2
1643347160000|2022-01-28 05:19:20|1041.53|1025.53|1042.05|1026.05|1042.05|1026.05|1041.53|1025.53|5
1643347170000|2022-01-28 05:19:30|1041.8|1025.8|1042|1026|1042.05|1026.05|1041.8|1025.8|3
1643347180000|2022-01-28 05:19:40|1042.17|1026.17|1041.92|1025.92|1042.17|1026.17|1041.67|1025.67|4
1643347190000|2022-01-28 05:19:50|1041.97|1025.97|1041.97|1025.97|1041.97|1025.97|1041.97|1025.97|1
1643347200000|2022-01-28 05:20:00|1041.75|1025.75|1042.42|1026.42|1042.42|1026.42|1041.75|1025.75|3
1643347210000|2022-01-28 05:20:10|1042.5|1026.5|1042.46|1026.46|1042.5|1026.5|1042.46|1026.46|2
1643347220000|2022-01-28 05:20:20|1042.42|1026.42|1041.5|1025.5|1042.42|1026.42|1041.5|1025.5|4
1643347230000|2022-01-28 05:20:30|1041.54|1025.54|1041.54|1025.54|1041.54|1025.54|1041.54|1025.54|1
1643347240000|2022-01-28 05:20:40|1041.42|1025.42|1042.32|1026.32|1042.32|1026.32|1041.25|1025.25|7
1643347250000|2022-01-28 05:20:50|1042.18|1026.18|1041.59|1025.59|1042.18|1026.18|1041.59|1025.59|4
1643347260000|2022-01-28 05:21:00|1041.49|1025.49|1041.5|1025.5|1041.5|1025.5|1041.46|1025.46|3
1643347280000|2022-01-28 05:21:20|1041.52|1025.52|1041.5|1025.5|1041.52|1025.52|1041.5|1025.5|2
1643347290000|2022-01-28 05:21:30|1041.31|1025.31|1040.6|1024.6|1041.31|1025.31|1040.6|1024.6|5
1643347300000|2022-01-28 05:21:40|1040.76|1024.76|1040.76|1024.76|1040.76|1024.76|1040.76|1024.76|1
1643347310000|2022-01-28 05:21:50|1040.6|1024.6|1039.39|1023.39|1040.6|1024.6|1039.39|1023.39|7
1643347320000|2022-01-28 05:22:00|1039.5|1023.5|1039.92|1023.92|1040|1024|1039.5|1023.5|5
1643347340000|2022-01-28 05:22:20|1039.88|1023.88|1039.88|1023.88|1039.88|1023.88|1039.88|1023.88|1
1643347350000|2022-01-28 05:22:30|1040|1024|1040.5|1024.5|1040.5|1024.5|1040|1024|2
1643347360000|2022-01-28 05:22:40|1040.51|1024.51|1040.51|1024.51|1040.51|1024.51|1040.51|1024.51|1
1643347410000|2022-01-28 05:23:30|1040.5|1024.5|1041|1025|1041|1025|1040.5|1024.5|2
1643347420000|2022-01-28 05:23:40|1041.18|1025.18|1041.18|1025.18|1041.18|1025.18|1041.18|1025.18|1
1643347430000|2022-01-28 05:23:50|1040.97|1024.97|1040.83|1024.83|1040.97|1024.97|1040.83|1024.83|3
1643347460000|2022-01-28 05:24:20|1041.18|1025.18|1041.18|1025.18|1041.18|1025.18|1041.18|1025.18|1
1643347470000|2022-01-28 05:24:30|1040.68|1024.68|1040.68|1024.68|1040.68|1024.68|1040.68|1024.68|1
1643347480000|2022-01-28 05:24:40|1041.06|1025.06|1041.5|1025.5|1041.5|1025.5|1041.06|1025.06|4
1643347500000|2022-01-28 05:25:00|1041.63|1025.63|1042.5|1026.5|1042.5|1026.5|1041.5|1025.5|5
1643347510000|2022-01-28 05:25:10|1043.05|1027.05|1042.65|1026.65|1043.05|1027.05|1042.65|1026.65|2
1643347520000|2022-01-28 05:25:20|1042.6|1026.6|1042.6|1026.6|1042.6|1026.6|1042.6|1026.6|1
1643347530000|2022-01-28 05:25:30|1042.5|1026.5|1042.5|1026.5|1042.5|1026.5|1042.5|1026.5|1
1643347550000|2022-01-28 05:25:50|1042.88|1026.88|1042.6|1026.6|1043.05|1027.05|1042.6|1026.6|9
1643347560000|2022-01-28 05:26:00|1042.5|1026.5|1042.5|1026.5|1042.5|1026.5|1042.5|1026.5|1
1643347570000|2022-01-28 05:26:10|1042.55|1026.55|1042.55|1026.55|1042.6|1026.6|1042.55|1026.55|3
1643347580000|2022-01-28 05:26:20|1042.44|1026.44|1042.5|1026.5|1042.5|1026.5|1042.44|1026.44|2
1643347610000|2022-01-28 05:26:50|1042.77|1026.77|1042.97|1026.97|1042.97|1026.97|1042.77|1026.77|2
1643347620000|2022-01-28 05:27:00|1042.92|1026.92|1042.92|1026.92|1042.92|1026.92|1042.92|1026.92|1
1643347630000|2022-01-28 05:27:10|1043.27|1027.27|1043.27|1027.27|1043.27|1027.27|1043.27|1027.27|1
1643347650000|2022-01-28 05:27:30|1043.15|1027.15|1043.15|1027.15|1043.15|1027.15|1043.15|1027.15|1
1643347660000|2022-01-28 05:27:40|1042.85|1026.85|1042.85|1026.85|1042.85|1026.85|1042.85|1026.85|1
1643347670000|2022-01-28 05:27:50|1043|1027|1043.5|1027.5|1043.5|1027.5|1043|1027|3
1643347680000|2022-01-28 05:28:00|1043.67|1027.67|1043.67|1027.67|1043.67|1027.67|1043.67|1027.67|1
1643347700000|2022-01-28 05:28:20|1043.8|1027.8|1043.8|1027.8|1043.8|1027.8|1043.8|1027.8|1
1643347730000|2022-01-28 05:28:50|1043.95|1027.95|1044.05|1028.05|1044.05|1028.05|1043.95|1027.95|2
1643347740000|2022-01-28 05:29:00|1044.1|1028.1|1044.1|1028.1|1044.1|1028.1|1044.1|1028.1|1
1643347760000|2022-01-28 05:29:20|1044.15|1028.15|1043.5|1027.5|1044.15|1028.15|1043.2|1027.2|6
1643347780000|2022-01-28 05:29:40|1043.7|1027.7|1043.9|1027.9|1044.1|1028.1|1043.7|1027.7|4
1643347790000|2022-01-28 05:29:50|1044.05|1028.05|1044.4|1028.4|1044.4|1028.4|1044.05|1028.05|4
1643347800000|2022-01-28 05:30:00|1044.27|1028.27|1044.2|1028.2|1044.5|1028.5|1044.2|1028.2|6
1643347810000|2022-01-28 05:30:10|1043.98|1027.98|1043|1027|1043.98|1027.98|1042.95|1026.95|13
1643347820000|2022-01-28 05:30:20|1042.5|1026.5|1042|1026|1042.5|1026.5|1042|1026|2
1643347840000|2022-01-28 05:30:40|1041.66|1025.66|1041.66|1025.66|1041.66|1025.66|1041.66|1025.66|1
1643347860000|2022-01-28 05:31:00|1042.06|1026.06|1042.5|1026.5|1043|1027|1042.06|1026.06|6
1643347870000|2022-01-28 05:31:10|1042.75|1026.75|1042.5|1026.5|1042.75|1026.75|1042.14|1026.14|7
1643347900000|2022-01-28 05:31:40|1042.92|1026.92|1043.2|1027.2|1043.2|1027.2|1042.92|1026.92|3
1643347910000|2022-01-28 05:31:50|1043.39|1027.39|1043.4|1027.4|1043.4|1027.4|1043.39|1027.39|2
1643347920000|2022-01-28 05:32:00|1043.6|1027.6|1043.6|1027.6|1043.6|1027.6|1043.6|1027.6|1
1643347930000|2022-01-28 05:32:10|1043.5|1027.5|1043.5|1027.5|1043.5|1027.5|1043.5|1027.5|1
1643347940000|2022-01-28 05:32:20|1043.88|1027.88|1043.5|1027.5|1043.88|1027.88|1043.5|1027.5|2
1643347960000|2022-01-28 05:32:40|1043.88|1027.88|1043.88|1027.88|1043.88|1027.88|1043.88|1027.88|1
1643347970000|2022-01-28 05:32:50|1043.5|1027.5|1043.88|1027.88|1043.88|1027.88|1043.5|1027.5|2
1643347980000|2022-01-28 05:33:00|1043.75|1027.75|1044|1028|1044|1028|1043.75|1027.75|3
1643347990000|2022-01-28 05:33:10|1044.5|1028.5|1044.5|1028.5|1044.5|1028.5|1044.5|1028.5|1
1643348000000|2022-01-28 05:33:20|1045|1029|1045.5|1029.5|1045.5|1029.5|1045|1029|3
1643348020000|2022-01-28 05:33:40|1045.61|1029.61|1046.19|1030.19|1046.3|1030.3|1045.61|1029.61|6
1643348030000|2022-01-28 05:33:50|1045.69|1029.69|1045.69|1029.69|1045.69|1029.69|1045.69|1029.69|1
1643348040000|2022-01-28 05:34:00|1045.55|1029.55|1045.72|1029.72|1045.72|1029.72|1045.55|1029.55|2
1643348060000|2022-01-28 05:34:20|1045.67|1029.67|1045.83|1029.83|1045.83|1029.83|1045.67|1029.67|3
1643348070000|2022-01-28 05:34:30|1046.3|1030.3|1045.83|1029.83|1046.3|1030.3|1045.83|1029.83|3
1643348080000|2022-01-28 05:34:40|1046.02|1030.02|1045.8|1029.8|1046.02|1030.02|1045.7|1029.7|3
1643348090000|2022-01-28 05:34:50|1045.83|1029.83|1045.83|1029.83|1045.83|1029.83|1045.83|1029.83|1
1643348100000|2022-01-28 05:35:00|1045.93|1029.93|1045.83|1029.83|1046.06|1030.06|1045.83|1029.83|3
1643348120000|2022-01-28 05:35:20|1046.17|1030.17|1045.85|1029.85|1046.2|1030.2|1045.67|1029.67|6
1643348130000|2022-01-28 05:35:30|1046|1030|1045.5|1029.5|1046|1030|1045.5|1029.5|4
1643348140000|2022-01-28 05:35:40|1045.65|1029.65|1045.42|1029.42|1045.69|1029.69|1045.32|1029.32|8
1643348160000|2022-01-28 05:36:00|1045.03|1029.03|1045|1029|1045.42|1029.42|1044.7|1028.7|6
1643348180000|2022-01-28 05:36:20|1044.87|1028.87|1046.3|1030.3|1046.3|1030.3|1044.87|1028.87|12
1643348190000|2022-01-28 05:36:30|1046.17|1030.17|1045.73|1029.73|1046.37|1030.37|1045.73|1029.73|8
1643348200000|2022-01-28 05:36:40|1046.5|1030.5|1046.5|1030.5|1046.5|1030.5|1046.45|1030.45|3
1643348220000|2022-01-28 05:37:00|1046.3|1030.3|1047.88|1031.88|1048.25|1032.25|1046.3|1030.3|8
1643348230000|2022-01-28 05:37:10|1047.5|1031.5|1047.96|1031.96|1048.09|1032.09|1047.5|1031.5|7
1643348240000|2022-01-28 05:37:20|1047.59|1031.59|1047.52|1031.52|1047.96|1031.96|1047.48|1031.48|4
1643348250000|2022-01-28 05:37:30|1047.5|1031.5|1047.43|1031.43|1047.5|1031.5|1047.43|1031.43|2
1643348260000|2022-01-28 05:37:40|1047.5|1031.5|1046.92|1030.92|1047.5|1031.5|1046.41|1030.41|8
1643348270000|2022-01-28 05:37:50|1046.5|1030.5|1046.29|1030.29|1046.75|1030.75|1046.29|1030.29|4
1643348280000|2022-01-28 05:38:00|1046.44|1030.44|1046.29|1030.29|1046.92|1030.92|1046.22|1030.22|5
1643348290000|2022-01-28 05:38:10|1046.41|1030.41|1046.35|1030.35|1047|1031|1046.29|1030.29|11
1643348300000|2022-01-28 05:38:20|1046.5|1030.5|1046.5|1030.5|1046.5|1030.5|1046.5|1030.5|1
1643348320000|2022-01-28 05:38:40|1046.92|1030.92|1047.5|1031.5|1047.5|1031.5|1046.92|1030.92|5
1643348330000|2022-01-28 05:38:50|1047.34|1031.34|1047.4|1031.4|1047.4|1031.4|1047.34|1031.34|2
1643348340000|2022-01-28 05:39:00|1047.5|1031.5|1047.5|1031.5|1047.88|1031.88|1047.5|1031.5|3
1643348350000|2022-01-28 05:39:10|1047.88|1031.88|1048|1032|1048.45|1032.45|1047.88|1031.88|5
1643348370000|2022-01-28 05:39:30|1048.4|1032.4|1048|1032|1048.4|1032.4|1048|1032|2
1643348380000|2022-01-28 05:39:40|1047.65|1031.65|1048.28|1032.28|1048.28|1032.28|1047.65|1031.65|10
1643348400000|2022-01-28 05:40:00|1048.45|1032.45|1049.08|1033.08|1049.08|1033.08|1048.13|1032.13|12
1643348410000|2022-01-28 05:40:10|1048.63|1032.63|1048.5|1032.5|1048.63|1032.63|1048.11|1032.11|5
1643348420000|2022-01-28 05:40:20|1048.25|1032.25|1048.13|1032.13|1048.5|1032.5|1047.95|1031.95|4
1643348430000|2022-01-28 05:40:30|1048.5|1032.5|1047.5|1031.5|1048.5|1032.5|1047.5|1031.5|6
1643348450000|2022-01-28 05:40:50|1047.44|1031.44|1047.5|1031.5|1047.5|1031.5|1047.44|1031.44|2
1643348460000|2022-01-28 05:41:00|1047.39|1031.39|1047.45|1031.45|1047.45|1031.45|1047.39|1031.39|2
1643348470000|2022-01-28 05:41:10|1047.36|1031.36|1047.45|1031.45|1047.45|1031.45|1047.36|1031.36|2
1643348510000|2022-01-28 05:41:50|1047.35|1031.35|1047.35|1031.35|1047.35|1031.35|1047.35|1031.35|1
1643348550000|2022-01-28 05:42:30|1047.1|1031.1|1047.1|1031.1|1047.1|1031.1|1047.1|1031.1|1
1643348580000|2022-01-28 05:43:00|1047.26|1031.26|1047.11|1031.11|1047.26|1031.26|1047.11|1031.11|2
1643348590000|2022-01-28 05:43:10|1046.8|1030.8|1046.8|1030.8|1046.8|1030.8|1046.8|1030.8|1
1643348600000|2022-01-28 05:43:20|1046.52|1030.52|1046.73|1030.73|1046.73|1030.73|1046.25|1030.25|5
1643348610000|2022-01-28 05:43:30|1046.78|1030.78|1046.63|1030.63|1046.78|1030.78|1046.63|1030.63|2
1643348640000|2022-01-28 05:44:00|1046.86|1030.86|1046.76|1030.76|1046.86|1030.86|1046.6|1030.6|3
1643348650000|2022-01-28 05:44:10|1046.6|1030.6|1046.6|1030.6|1046.78|1030.78|1046.6|1030.6|3
1643348660000|2022-01-28 05:44:20|1046.75|1030.75|1047.42|1031.42|1047.5|1031.5|1046.63|1030.63|6
1643348670000|2022-01-28 05:44:30|1047.85|1031.85|1047.21|1031.21|1047.85|1031.85|1047.21|1031.21|3
1643348680000|2022-01-28 05:44:40|1047.4|1031.4|1047.5|1031.5|1047.5|1031.5|1047.22|1031.22|4
1643348700000|2022-01-28 05:45:00|1047.63|1031.63|1047.21|1031.21|1047.63|1031.63|1047.21|1031.21|3
1643348710000|2022-01-28 05:45:10|1047.05|1031.05|1047.04|1031.04|1047.05|1031.05|1046.99|1030.99|3
1643348720000|2022-01-28 05:45:20|1047.22|1031.22|1046.5|1030.5|1047.23|1031.23|1046.5|1030.5|5
1643348730000|2022-01-28 05:45:30|1045.8|1029.8|1046|1030|1046|1030|1045.8|1029.8|3
1643348760000|2022-01-28 05:46:00|1045.96|1029.96|1046.05|1030.05|1046.05|1030.05|1045.96|1029.96|2
1643348770000|2022-01-28 05:46:10|1046.02|1030.02|1046.1|1030.1|1046.1|1030.1|1046.02|1030.02|2
1643348790000|2022-01-28 05:46:30|1045.98|1029.98|1046.05|1030.05|1046.5|1030.5|1045.95|1029.95|7
1643348800000|2022-01-28 05:46:40|1045.99|1029.99|1045.99|1029.99|1045.99|1029.99|1045.99|1029.99|1
1643348820000|2022-01-28 05:47:00|1045.85|1029.85|1045.9|1029.9|1045.9|1029.9|1045.85|1029.85|2
1643348830000|2022-01-28 05:47:10|1046.06|1030.06|1046.41|1030.41|1046.41|1030.41|1046.06|1030.06|2
1643348840000|2022-01-28 05:47:20|1046.25|1030.25|1046.25|1030.25|1046.25|1030.25|1046.25|1030.25|1
1643348850000|2022-01-28 05:47:30|1046.5|1030.5|1046.5|1030.5|1046.5|1030.5|1046.5|1030.5|1
1643348860000|2022-01-28 05:47:40|1046.75|1030.75|1046.75|1030.75|1046.75|1030.75|1046.75|1030.75|1
1643348870000|2022-01-28 05:47:50|1047.18|1031.18|1047|1031|1047.35|1031.35|1047|1031|3
1643348880000|2022-01-28 05:48:00|1046.5|1030.5|1046.3|1030.3|1046.5|1030.5|1046.3|1030.3|2
1643348890000|2022-01-28 05:48:10|1046.15|1030.15|1046.17|1030.17|1046.17|1030.17|1046.15|1030.15|2
1643348900000|2022-01-28 05:48:20|1046.13|1030.13|1046.35|1030.35|1046.61|1030.61|1046.13|1030.13|8
1643348910000|2022-01-28 05:48:30|1046.11|1030.11|1046.01|1030.01|1046.11|1030.11|1046.01|1030.01|2
1643348920000|2022-01-28 05:48:40|1046.05|1030.05|1046.1|1030.1|1046.1|1030.1|1046.05|1030.05|2
1643348930000|2022-01-28 05:48:50|1045.91|1029.91|1045.91|1029.91|1045.91|1029.91|1045.91|1029.91|1
1643348940000|2022-01-28 05:49:00|1046.34|1030.34|1045.91|1029.91|1046.34|1030.34|1045.91|1029.91|3
1643348950000|2022-01-28 05:49:10|1046.34|1030.34|1046.6|1030.6|1046.6|1030.6|1046.34|1030.34|3
1643348960000|2022-01-28 05:49:20|1046.63|1030.63|1046.64|1030.64|1046.85|1030.85|1046.63|1030.63|3
1643348970000|2022-01-28 05:49:30|1046.5|1030.5|1046.5|1030.5|1046.5|1030.5|1046.5|1030.5|1
1643348980000|2022-01-28 05:49:40|1046.61|1030.61|1046.8|1030.8|1046.8|1030.8|1046.5|1030.5|3
1643348990000|2022-01-28 05:49:50|1047.31|1031.31|1047.51|1031.51|1047.51|1031.51|1047.31|1031.31|3
1643349000000|2022-01-28 05:50:00|1047.35|1031.35|1047.35|1031.35|1047.35|1031.35|1047.35|1031.35|1
1643349010000|2022-01-28 05:50:10|1047.61|1031.61|1047.51|1031.51|1047.61|1031.61|1047.51|1031.51|2
1643349040000|2022-01-28 05:50:40|1047.2|1031.2|1047.2|1031.2|1047.2|1031.2|1047.2|1031.2|1
1643349060000|2022-01-28 05:51:00|1046.5|1030.5|1046.46|1030.46|1046.5|1030.5|1046.46|1030.46|2
1643349080000|2022-01-28 05:51:20|1046.43|1030.43|1046.43|1030.43|1046.43|1030.43|1046.43|1030.43|1
1643349110000|2022-01-28 05:51:50|1046.85|1030.85|1046.85|1030.85|1046.85|1030.85|1046.85|1030.85|1
1643349120000|2022-01-28 05:52:00|1047|1031|1047|1031|1047|1031|1047|1031|1
1643349130000|2022-01-28 05:52:10|1046.78|1030.78|1046.78|1030.78|1046.78|1030.78|1046.78|1030.78|1
1643349140000|2022-01-28 05:52:20|1046.55|1030.55|1046.68|1030.68|1046.68|1030.68|1046.55|1030.55|2
1643349150000|2022-01-28 05:52:30|1046.81|1030.81|1046.81|1030.81|1046.81|1030.81|1046.81|1030.81|1
1643349160000|2022-01-28 05:52:40|1046.7|1030.7|1046.9|1030.9|1046.95|1030.95|1046.7|1030.7|5
1643349170000|2022-01-28 05:52:50|1046.94|1030.94|1046.94|1030.94|1046.94|1030.94|1046.94|1030.94|1
1643349180000|2022-01-28 05:53:00|1046.65|1030.65|1046.65|1030.65|1046.65|1030.65|1046.65|1030.65|1
1643349190000|2022-01-28 05:53:10|1046.5|1030.5|1046.5|1030.5|1046.5|1030.5|1046.05|1030.05|6
1643349230000|2022-01-28 05:53:50|1046.15|1030.15|1046.15|1030.15|1046.15|1030.15|1046.15|1030.15|1
1643349240000|2022-01-28 05:54:00|1046|1030|1046|1030|1046.2|1030.2|1046|1030|3
1643349260000|2022-01-28 05:54:20|1046.2|1030.2|1046.2|1030.2|1046.2|1030.2|1046.2|1030.2|1
1643349270000|2022-01-28 05:54:30|1046.36|1030.36|1046.36|1030.36|1046.36|1030.36|1046.36|1030.36|1
1643349280000|2022-01-28 05:54:40|1046.05|1030.05|1046.36|1030.36|1046.36|1030.36|1046.05|1030.05|3
1643349300000|2022-01-28 05:55:00|1045.75|1029.75|1045.5|1029.5|1045.93|1029.93|1045.5|1029.5|4
1643349310000|2022-01-28 05:55:10|1045.68|1029.68|1045.68|1029.68|1045.68|1029.68|1045.68|1029.68|1
1643349320000|2022-01-28 05:55:20|1046.45|1030.45|1046.36|1030.36|1046.45|1030.45|1046.36|1030.36|2
1643349330000|2022-01-28 05:55:30|1046.45|1030.45|1046.45|1030.45|1046.45|1030.45|1046.36|1030.36|3
1643349340000|2022-01-28 05:55:40|1046.36|1030.36|1046.36|1030.36|1046.36|1030.36|1046.36|1030.36|1
1643349350000|2022-01-28 05:55:50|1045.5|1029.5|1045.68|1029.68|1045.68|1029.68|1045.5|1029.5|2
1643349360000|2022-01-28 05:56:00|1045.95|1029.95|1045.86|1029.86|1045.95|1029.95|1045.6|1029.6|5
1643349370000|2022-01-28 05:56:10|1045.99|1029.99|1046.22|1030.22|1046.45|1030.45|1045.99|1029.99|10
1643349380000|2022-01-28 05:56:20|1046.04|1030.04|1045.68|1029.68|1046.04|1030.04|1045.68|1029.68|2
1643349390000|2022-01-28 05:56:30|1045.75|1029.75|1045.86|1029.86|1045.86|1029.86|1045.75|1029.75|2
1643349420000|2022-01-28 05:57:00|1045.8|1029.8|1045.68|1029.68|1045.8|1029.8|1045.65|1029.65|3
1643349430000|2022-01-28 05:57:10|1045.65|1029.65|1045.44|1029.44|1045.65|1029.65|1045.44|1029.44|3
1643349440000|2022-01-28 05:57:20|1045.26|1029.26|1045.06|1029.06|1045.26|1029.26|1045.06|1029.06|2
1643349460000|2022-01-28 05:57:40|1045.02|1029.02|1045.02|1029.02|1045.02|1029.02|1045.02|1029.02|1
1643349470000|2022-01-28 05:57:50|1044.87|1028.87|1044.88|1028.88|1044.88|1028.88|1044.87|1028.87|2
1643349480000|2022-01-28 05:58:00|1044.77|1028.77|1044.76|1028.76|1044.91|1028.91|1044.53|1028.53|6
1643349490000|2022-01-28 05:58:10|1044.62|1028.62|1044.61|1028.61|1044.73|1028.73|1044.58|1028.58|4
1643349510000|2022-01-28 05:58:30|1044.94|1028.94|1044.61|1028.61|1044.94|1028.94|1044.61|1028.61|3
1643349520000|2022-01-28 05:58:40|1044.62|1028.62|1044.62|1028.62|1044.62|1028.62|1044.62|1028.62|1
1643349530000|2022-01-28 05:58:50|1045.13|1029.13|1045.54|1029.54|1045.54|1029.54|1045.13|1029.13|3
1643349540000|2022-01-28 05:59:00|1045.5|1029.5|1045.5|1029.5|1045.53|1029.53|1045.5|1029.5|3
1643349560000|2022-01-28 05:59:20|1045.58|1029.58|1045.5|1029.5|1045.9|1029.9|1045.5|1029.5|4
1643349580000|2022-01-28 05:59:40|1046|1030|1046.12|1030.12|1046.12|1030.12|1046|1030|2
1643349590000|2022-01-28 05:59:50|1045.81|1029.81|1046.61|1030.61|1046.61|1030.61|1045.81|1029.81|4
1643349600000|2022-01-28 06:00:00|1046.58|1030.58|1046.2|1030.2|1046.58|1030.58|1046.06|1030.06|5
1643349610000|2022-01-28 06:00:10|1045.7|1029.7|1045.56|1029.56|1045.7|1029.7|1045.19|1029.19|10
1643349620000|2022-01-28 06:00:20|1045.33|1029.33|1044.5|1028.5|1045.38|1029.38|1044.5|1028.5|10
1643349630000|2022-01-28 06:00:30|1044.63|1028.63|1045.7|1029.7|1046.05|1030.05|1044.63|1028.63|7
1643349640000|2022-01-28 06:00:40|1046.15|1030.15|1047.22|1031.22|1047.5|1031.5|1046.15|1030.15|13
1643349650000|2022-01-28 06:00:50|1047.5|1031.5|1047.5|1031.5|1047.5|1031.5|1047.22|1031.22|5
1643349660000|2022-01-28 06:01:00|1047.08|1031.08|1047.61|1031.61|1047.7|1031.7|1046.62|1030.62|9
1643349670000|2022-01-28 06:01:10|1047.5|1031.5|1047.5|1031.5|1047.5|1031.5|1047.5|1031.5|1
1643349680000|2022-01-28 06:01:20|1047.25|1031.25|1047.25|1031.25|1047.25|1031.25|1047.25|1031.25|1
1643349690000|2022-01-28 06:01:30|1046.75|1030.75|1046.5|1030.5|1046.75|1030.75|1046.5|1030.5|2
1643349700000|2022-01-28 06:01:40|1046.27|1030.27|1046.43|1030.43|1046.5|1030.5|1046.16|1030.16|7
1643349710000|2022-01-28 06:01:50|1046.24|1030.24|1046.38|1030.38|1046.38|1030.38|1046.24|1030.24|4
1643349720000|2022-01-28 06:02:00|1046.24|1030.24|1046.17|1030.17|1046.24|1030.24|1046.11|1030.11|3
1643349750000|2022-01-28 06:02:30|1046.38|1030.38|1046.38|1030.38|1046.38|1030.38|1046.38|1030.38|1
1643349760000|2022-01-28 06:02:40|1046.25|1030.25|1046.75|1030.75|1046.86|1030.86|1046.25|1030.25|5
1643349770000|2022-01-28 06:02:50|1047.06|1031.06|1046.89|1030.89|1047.06|1031.06|1046.89|1030.89|2
1643349780000|2022-01-28 06:03:00|1047|1031|1046.34|1030.34|1047|1031|1046.34|1030.34|5
1643349790000|2022-01-28 06:03:10|1046.5|1030.5|1046.27|1030.27|1046.5|1030.5|1046.27|1030.27|2
1643349800000|2022-01-28 06:03:20|1046.17|1030.17|1046.17|1030.17|1046.17|1030.17|1046.17|1030.17|1
1643349810000|2022-01-28 06:03:30|1046.32|1030.32|1046.32|1030.32|1046.32|1030.32|1046.32|1030.32|1
1643349820000|2022-01-28 06:03:40|1046.17|1030.17|1048.36|1032.36|1048.36|1032.36|1046.05|1030.05|13
1643349830000|2022-01-28 06:03:50|1049.15|1033.15|1049.35|1033.35|1050.25|1034.25|1049.15|1033.15|13
1643349840000|2022-01-28 06:04:00|1049.5|1033.5|1050|1034|1050.35|1034.35|1049.5|1033.5|7
1643349850000|2022-01-28 06:04:10|1049.96|1033.96|1049.36|1033.36|1050.25|1034.25|1049.36|1033.36|11
1643349860000|2022-01-28 06:04:20|1049.39|1033.39|1049.9|1033.9|1049.98|1033.98|1049.26|1033.26|12
1643349870000|2022-01-28 06:04:30|1049.89|1033.89|1050|1034|1050.31|1034.31|1049.89|1033.89|8
1643349880000|2022-01-28 06:04:40|1050.03|1034.03|1049.9|1033.9|1050.2|1034.2|1049.9|1033.9|3
1643349890000|2022-01-28 06:04:50|1050.13|1034.13|1049.5|1033.5|1050.13|1034.13|1049.5|1033.5|8
1643349900000|2022-01-28 06:05:00|1049.35|1033.35|1048.79|1032.79|1049.5|1033.5|1048.79|1032.79|5
1643349910000|2022-01-28 06:05:10|1049.29|1033.29|1049.35|1033.35|1049.35|1033.35|1049.29|1033.29|3
1643349920000|2022-01-28 06:05:20|1049.27|1033.27|1049.5|1033.5|1049.7|1033.7|1049.27|1033.27|4
1643349930000|2022-01-28 06:05:30|1049.29|1033.29|1048.53|1032.53|1049.5|1033.5|1048.53|1032.53|6
1643349940000|2022-01-28 06:05:40|1048.1|1032.1|1048.56|1032.56|1048.56|1032.56|1048.1|1032.1|4
1643349950000|2022-01-28 06:05:50|1048.65|1032.65|1048.65|1032.65|1048.65|1032.65|1048.65|1032.65|1
1643349960000|2022-01-28 06:06:00|1048.56|1032.56|1048.53|1032.53|1048.56|1032.56|1048.5|1032.5|5
1643349970000|2022-01-28 06:06:10|1048.38|1032.38|1048.7|1032.7|1048.7|1032.7|1048.38|1032.38|8
1643349980000|2022-01-28 06:06:20|1048.75|1032.75|1049|1033|1049.25|1033.25|1048.75|1032.75|5
1643349990000|2022-01-28 06:06:30|1049.4|1033.4|1049.5|1033.5|1049.62|1033.62|1049.2|1033.2|6
1643350010000|2022-01-28 06:06:50|1049.05|1033.05|1049.45|1033.45|1049.45|1033.45|1049.05|1033.05|2
1643350020000|2022-01-28 06:07:00|1049.25|1033.25|1049.25|1033.25|1049.46|1033.46|1049.25|1033.25|3
1643350030000|2022-01-28 06:07:10|1049.4|1033.4|1049.4|1033.4|1049.4|1033.4|1049.4|1033.4|1
1643350040000|2022-01-28 06:07:20|1049.61|1033.61|1049.75|1033.75|1050.25|1034.25|1049.4|1033.4|6
1643350050000|2022-01-28 06:07:30|1050.15|1034.15|1050.25|1034.25|1050.25|1034.25|1049.85|1033.85|3
1643350060000|2022-01-28 06:07:40|1050.35|1034.35|1049.4|1033.4|1050.35|1034.35|1049.4|1033.4|3
1643350070000|2022-01-28 06:07:50|1049.5|1033.5|1049.5|1033.5|1049.5|1033.5|1049.41|1033.41|3
1643350080000|2022-01-28 06:08:00|1049.39|1033.39|1049.5|1033.5|1049.5|1033.5|1049.39|1033.39|2
1643350090000|2022-01-28 06:08:10|1049.28|1033.28|1048.75|1032.75|1049.28|1033.28|1048.5|1032.5|6
1643350110000|2022-01-28 06:08:30|1048.5|1032.5|1048.5|1032.5|1048.5|1032.5|1048.5|1032.5|1
1643350120000|2022-01-28 06:08:40|1048.37|1032.37|1048.5|1032.5|1048.62|1032.62|1048.37|1032.37|4
1643350130000|2022-01-28 06:08:50|1048.71|1032.71|1050.49|1034.49|1051.45|1035.45|1048.71|1032.71|16
1643350140000|2022-01-28 06:09:00|1050.48|1034.48|1050.48|1034.48|1051.06|1035.06|1050.48|1034.48|8
1643350150000|2022-01-28 06:09:10|1050.8|1034.8|1050.48|1034.48|1050.8|1034.8|1050.48|1034.48|3
1643350160000|2022-01-28 06:09:20|1050.56|1034.56|1050.88|1034.88|1050.88|1034.88|1050.48|1034.48|6
1643350170000|2022-01-28 06:09:30|1050.99|1034.99|1050.99|1034.99|1050.99|1034.99|1050.99|1034.99|1
1643350180000|2022-01-28 06:09:40|1051.21|1035.21|1051.09|1035.09|1051.21|1035.21|1051.09|1035.09|2
1643350200000|2022-01-28 06:10:00|1050.59|1034.59|1051.14|1035.14|1052.28|1036.28|1050.59|1034.59|10
1643350210000|2022-01-28 06:10:10|1051.27|1035.27|1051.14|1035.14|1051.28|1035.28|1051.14|1035.14|3
1643350220000|2022-01-28 06:10:20|1051.44|1035.44|1051.44|1035.44|1051.44|1035.44|1051.44|1035.44|1
1643350230000|2022-01-28 06:10:30|1051.23|1035.23|1051.37|1035.37|1051.37|1035.37|1051.23|1035.23|2
1643350240000|2022-01-28 06:10:40|1051.35|1035.35|1051.35|1035.35|1051.35|1035.35|1051.35|1035.35|1
1643350250000|2022-01-28 06:10:50|1051.14|1035.14|1051.14|1035.14|1051.14|1035.14|1051.14|1035.14|1
1643350260000|2022-01-28 06:11:00|1050.71|1034.71|1050.53|1034.53|1051.14|1035.14|1050.53|1034.53|5
1643350270000|2022-01-28 06:11:10|1050.41|1034.41|1050.64|1034.64|1050.64|1034.64|1050.2|1034.2|6
1643350280000|2022-01-28 06:11:20|1050.55|1034.55|1050.5|1034.5|1050.55|1034.55|1050.39|1034.39|3
1643350300000|2022-01-28 06:11:40|1050.42|1034.42|1051.06|1035.06|1051.27|1035.27|1050.34|1034.34|8
1643350310000|2022-01-28 06:11:50|1050.58|1034.58|1050.4|1034.4|1050.58|1034.58|1050.4|1034.4|4
1643350320000|2022-01-28 06:12:00|1050.21|1034.21|1051|1035|1051|1035|1050.21|1034.21|6
1643350340000|2022-01-28 06:12:20|1050.64|1034.64|1051.37|1035.37|1051.5|1035.5|1050.64|1034.64|10
1643350350000|2022-01-28 06:12:30|1051.4|1035.4|1050.9|1034.9|1051.4|1035.4|1050.9|1034.9|6
1643350360000|2022-01-28 06:12:40|1051.05|1035.05|1051|1035|1051.05|1035.05|1051|1035|2
1643350370000|2022-01-28 06:12:50|1051.07|1035.07|1051.19|1035.19|1051.19|1035.19|1051.07|1035.07|4
1643350380000|2022-01-28 06:13:00|1051|1035|1051.19|1035.19|1051.19|1035.19|1051|1035|2
1643350390000|2022-01-28 06:13:10|1050.5|1034.5|1050.5|1034.5|1050.5|1034.5|1050.5|1034.5|1
1643350410000|2022-01-28 06:13:30|1050.43|1034.43|1050.5|1034.5|1050.83|1034.83|1050.43|1034.43|3
1643350440000|2022-01-28 06:14:00|1050.44|1034.44|1050.44|1034.44|1050.44|1034.44|1050.44|1034.44|1
1643350450000|2022-01-28 06:14:10|1050.5|1034.5|1050.5|1034.5|1050.5|1034.5|1050.5|1034.5|1
1643350460000|2022-01-28 06:14:20|1050.39|1034.39|1050.5|1034.5|1050.5|1034.5|1049.75|1033.75|10
1643350470000|2022-01-28 06:14:30|1051.23|1035.23|1050.5|1034.5|1051.23|1035.23|1050.5|1034.5|3
1643350480000|2022-01-28 06:14:40|1050.05|1034.05|1050.5|1034.5|1050.5|1034.5|1050.05|1034.05|4
1643350490000|2022-01-28 06:14:50|1050.61|1034.61|1050.5|1034.5|1050.61|1034.61|1050.5|1034.5|2
1643350510000|2022-01-28 06:15:10|1050.32|1034.32|1050.5|1034.5|1050.5|1034.5|1050.32|1034.32|2
1643350520000|2022-01-28 06:15:20|1050.3|1034.3|1050.5|1034.5|1050.5|1034.5|1049.9|1033.9|5
1643350530000|2022-01-28 06:15:30|1050.65|1034.65|1050.36|1034.36|1050.65|1034.65|1050.36|1034.36|4
1643350540000|2022-01-28 06:15:40|1050.5|1034.5|1050.5|1034.5|1050.5|1034.5|1050.41|1034.41|3
1643350550000|2022-01-28 06:15:50|1050.35|1034.35|1050.23|1034.23|1050.35|1034.35|1050.23|1034.23|2
1643350560000|2022-01-28 06:16:00|1050.3|1034.3|1050|1034|1050.3|1034.3|1050|1034|2
1643350570000|2022-01-28 06:16:10|1050.5|1034.5|1050.5|1034.5|1050.5|1034.5|1050.5|1034.5|1
1643350580000|2022-01-28 06:16:20|1050.13|1034.13|1050.5|1034.5|1050.5|1034.5|1050.13|1034.13|4
1643350590000|2022-01-28 06:16:30|1050.23|1034.23|1050.23|1034.23|1050.23|1034.23|1050.23|1034.23|1
1643350600000|2022-01-28 06:16:40|1050.4|1034.4|1050.13|1034.13|1050.5|1034.5|1050.13|1034.13|5
1643350610000|2022-01-28 06:16:50|1050.5|1034.5|1050|1034|1050.5|1034.5|1050|1034|5
1643350620000|2022-01-28 06:17:00|1050.02|1034.02|1050.09|1034.09|1050.09|1034.09|1050|1034|3
1643350630000|2022-01-28 06:17:10|1050|1034|1050|1034|1050|1034|1050|1034|1
1643350640000|2022-01-28 06:17:20|1050.1|1034.1|1050.17|1034.17|1050.5|1034.5|1050|1034|6
1643350650000|2022-01-28 06:17:30|1050.14|1034.14|1050|1034|1050.15|1034.15|1050|1034|3
1643350660000|2022-01-28 06:17:40|1050.2|1034.2|1050|1034|1050.35|1034.35|1050|1034|3
1643350670000|2022-01-28 06:17:50|1050.35|1034.35|1050|1034|1050.35|1034.35|1050|1034|2
1643350680000|2022-01-28 06:18:00|1050.25|1034.25|1050.25|1034.25|1050.25|1034.25|1050.25|1034.25|1
1643350690000|2022-01-28 06:18:10|1050.16|1034.16|1049.5|1033.5|1050.16|1034.16|1049.43|1033.43|7
1643350720000|2022-01-28 06:18:40|1049.33|1033.33|1049.5|1033.5|1049.5|1033.5|1049.33|1033.33|2
1643350730000|2022-01-28 06:18:50|1049.4|1033.4|1049.4|1033.4|1049.4|1033.4|1049.4|1033.4|1
1643350740000|2022-01-28 06:19:00|1049.5|1033.5|1049.5|1033.5|1049.5|1033.5|1049.33|1033.33|3
1643350750000|2022-01-28 06:19:10|1049.33|1033.33|1049.5|1033.5|1049.5|1033.5|1049.33|1033.33|2
1643350760000|2022-01-28 06:19:20|1049.36|1033.36|1050.31|1034.31|1050.31|1034.31|1049.25|1033.25|6
1643350770000|2022-01-28 06:19:30|1050.21|1034.21|1049.5|1033.5|1050.4|1034.4|1049.5|1033.5|7
1643350800000|2022-01-28 06:20:00|1049.68|1033.68|1049.5|1033.5|1049.68|1033.68|1049.5|1033.5|3
1643350810000|2022-01-28 06:20:10|1049.61|1033.61|1049.5|1033.5|1049.61|1033.61|1049.5|1033.5|2
1643350860000|2022-01-28 06:21:00|1049.95|1033.95|1050.5|1034.5|1050.5|1034.5|1049.5|1033.5|6
1643350870000|2022-01-28 06:21:10|1050|1034|1050|1034|1050|1034|1050|1034|1
1643350900000|2022-01-28 06:21:40|1050.25|1034.25|1050.35|1034.35|1050.5|1034.5|1050.25|1034.25|4
1643350910000|2022-01-28 06:21:50|1050.31|1034.31|1050.31|1034.31|1050.37|1034.37|1050.31|1034.31|3
1643350920000|2022-01-28 06:22:00|1050.5|1034.5|1050.35|1034.35|1050.5|1034.5|1050.35|1034.35|2
1643350930000|2022-01-28 06:22:10|1050.36|1034.36|1050.36|1034.36|1050.36|1034.36|1050.36|1034.36|1
1643350940000|2022-01-28 06:22:20|1050.16|1034.16|1050.27|1034.27|1050.5|1034.5|1049.87|1033.87|8
1643350950000|2022-01-28 06:22:30|1050.18|1034.18|1050.5|1034.5|1050.5|1034.5|1050.18|1034.18|4
1643350970000|2022-01-28 06:22:50|1050.6|1034.6|1051.08|1035.08|1051.08|1035.08|1050.5|1034.5|4
1643350980000|2022-01-28 06:23:00|1051.1|1035.1|1051.2|1035.2|1051.45|1035.45|1051.1|1035.1|3
1643351020000|2022-01-28 06:23:40|1051.22|1035.22|1051.5|1035.5|1051.5|1035.5|1051.21|1035.21|4
1643351030000|2022-01-28 06:23:50|1052.23|1036.23|1052.23|1036.23|1052.23|1036.23|1052.23|1036.23|1
1643351040000|2022-01-28 06:24:00|1052.18|1036.18|1052.38|1036.38|1052.38|1036.38|1052.18|1036.18|2
1643351080000|2022-01-28 06:24:40|1052|1036|1051.5|1035.5|1052|1036|1051.5|1035.5|3
1643351090000|2022-01-28 06:24:50|1052|1036|1052|1036|1052|1036|1051.63|1035.63|3
1643351100000|2022-01-28 06:25:00|1052.21|1036.21|1052.38|1036.38|1052.38|1036.38|1052.21|1036.21|2
1643351110000|2022-01-28 06:25:10|1052.29|1036.29|1052.5|1036.5|1053|1037|1052.29|1036.29|9
1643351130000|2022-01-28 06:25:30|1052.35|1036.35|1051.5|1035.5|1052.5|1036.5|1051.5|1035.5|5
1643351140000|2022-01-28 06:25:40|1051.28|1035.28|1051.28|1035.28|1051.28|1035.28|1051.28|1035.28|1
1643351150000|2022-01-28 06:25:50|1051.18|1035.18|1051.5|1035.5|1051.5|1035.5|1050.84|1034.84|4
1643351170000|2022-01-28 06:26:10|1051.43|1035.43|1051.5|1035.5|1051.5|1035.5|1051.43|1035.43|3
1643351180000|2022-01-28 06:26:20|1051.09|1035.09|1051.5|1035.5|1051.5|1035.5|1051.09|1035.09|3
1643351220000|2022-01-28 06:27:00|1051.05|1035.05|1051.09|1035.09|1051.09|1035.09|1050.64|1034.64|3
1643351240000|2022-01-28 06:27:20|1051.25|1035.25|1051.09|1035.09|1051.25|1035.25|1051.09|1035.09|2
1643351260000|2022-01-28 06:27:40|1051.32|1035.32|1050.64|1034.64|1051.32|1035.32|1050.64|1034.64|10
1643351270000|2022-01-28 06:27:50|1050.69|1034.69|1050.5|1034.5|1050.69|1034.69|1050.4|1034.4|4
1643351280000|2022-01-28 06:28:00|1050.42|1034.42|1050.42|1034.42|1050.42|1034.42|1050.42|1034.42|1
1643351290000|2022-01-28 06:28:10|1050.35|1034.35|1050.35|1034.35|1050.35|1034.35|1050.35|1034.35|1
1643351300000|2022-01-28 06:28:20|1050.42|1034.42|1050.59|1034.59|1050.85|1034.85|1050.42|1034.42|4
1643351310000|2022-01-28 06:28:30|1050.75|1034.75|1050.59|1034.59|1050.75|1034.75|1050.59|1034.59|2
1643351320000|2022-01-28 06:28:40|1050.7|1034.7|1050.7|1034.7|1050.7|1034.7|1050.7|1034.7|1
1643351330000|2022-01-28 06:28:50|1050.59|1034.59|1050.75|1034.75|1050.75|1034.75|1050.59|1034.59|2
1643351340000|2022-01-28 06:29:00|1050.59|1034.59|1051.56|1035.56|1051.62|1035.62|1050.59|1034.59|7
1643351350000|2022-01-28 06:29:10|1051.5|1035.5|1051.6|1035.6|1051.6|1035.6|1051.5|1035.5|2
1643351360000|2022-01-28 06:29:20|1051.5|1035.5|1051.29|1035.29|1051.5|1035.5|1051.29|1035.29|3
1643351380000|2022-01-28 06:29:40|1051.49|1035.49|1051.02|1035.02|1051.49|1035.49|1051.02|1035.02|4
1643351390000|2022-01-28 06:29:50|1051.5|1035.5|1051.5|1035.5|1051.5|1035.5|1051.5|1035.5|1
1643351400000|2022-01-28 06:30:00|1051.45|1035.45|1051.25|1035.25|1051.45|1035.45|1051.25|1035.25|2
1643351410000|2022-01-28 06:30:10|1051.23|1035.23|1051.15|1035.15|1051.23|1035.23|1051.15|1035.15|2
1643351420000|2022-01-28 06:30:20|1051.17|1035.17|1051.15|1035.15|1051.17|1035.17|1051.15|1035.15|2
1643351430000|2022-01-28 06:30:30|1051.25|1035.25|1050.75|1034.75|1051.25|1035.25|1050.75|1034.75|3
1643351440000|2022-01-28 06:30:40|1050.5|1034.5|1050.5|1034.5|1050.5|1034.5|1050.5|1034.5|1
1643351470000|2022-01-28 06:31:10|1051.25|1035.25|1051.5|1035.5|1051.57|1035.57|1051.25|1035.25|5
1643351480000|2022-01-28 06:31:20|1051.7|1035.7|1051.7|1035.7|1051.7|1035.7|1051.7|1035.7|1
1643351490000|2022-01-28 06:31:30|1051.5|1035.5|1051.5|1035.5|1051.5|1035.5|1051.5|1035.5|1
1643351500000|2022-01-28 06:31:40|1051.73|1035.73|1051.5|1035.5|1051.74|1035.74|1051.5|1035.5|4
1643351510000|2022-01-28 06:31:50|1051.39|1035.39|1050.5|1034.5|1051.5|1035.5|1050.5|1034.5|4
1643351520000|2022-01-28 06:32:00|1050.88|1034.88|1051.25|1035.25|1051.25|1035.25|1050.88|1034.88|3
1643351530000|2022-01-28 06:32:10|1051.28|1035.28|1051.28|1035.28|1051.28|1035.28|1051.28|1035.28|1
1643351540000|2022-01-28 06:32:20|1051.45|1035.45|1051.5|1035.5|1051.5|1035.5|1051.12|1035.12|4
1643351550000|2022-01-28 06:32:30|1051.63|1035.63|1051.63|1035.63|1051.63|1035.63|1051.63|1035.63|1
1643351560000|2022-01-28 06:32:40|1051.5|1035.5|1051.5|1035.5|1051.5|1035.5|1051.5|1035.5|1
1643351580000|2022-01-28 06:33:00|1051.8|1035.8|1051.5|1035.5|1051.8|1035.8|1051.5|1035.5|3
1643351610000|2022-01-28 06:33:30|1051.41|1035.41|1051.41|1035.41|1051.41|1035.41|1051.41|1035.41|1
1643351620000|2022-01-28 06:33:40|1051.38|1035.38|1051.36|1035.36|1051.38|1035.38|1051.36|1035.36|2
1643351630000|2022-01-28 06:33:50|1051.21|1035.21|1051.38|1035.38|1051.38|1035.38|1051.21|1035.21|2
1643351640000|2022-01-28 06:34:00|1051.36|1035.36|1050.96|1034.96|1051.36|1035.36|1050.96|1034.96|3
1643351650000|2022-01-28 06:34:10|1051.36|1035.36|1051.36|1035.36|1051.36|1035.36|1051.36|1035.36|1
1643351660000|2022-01-28 06:34:20|1051.5|1035.5|1053.3|1037.3|1053.3|1037.3|1051.5|1035.5|8
1643351670000|2022-01-28 06:34:30|1053.29|1037.29|1053.23|1037.23|1053.56|1037.56|1052.83|1036.83|8
1643351680000|2022-01-28 06:34:40|1053.31|1037.31|1053.5|1037.5|1053.5|1037.5|1053.3|1037.3|3
1643351690000|2022-01-28 06:34:50|1053.6|1037.6|1054.5|1038.5|1054.6|1038.6|1053.5|1037.5|10
1643351700000|2022-01-28 06:35:00|1054.72|1038.72|1054.9|1038.9|1055.24|1039.24|1054.5|1038.5|9
1643351710000|2022-01-28 06:35:10|1054.5|1038.5|1054.2|1038.2|1054.5|1038.5|1054.2|1038.2|3
1643351720000|2022-01-28 06:35:20|1054.43|1038.43|1054.43|1038.43|1054.43|1038.43|1054.43|1038.43|1
1643351730000|2022-01-28 06:35:30|1054.28|1038.28|1054.3|1038.3|1054.3|1038.3|1054.28|1038.28|2
1643351740000|2022-01-28 06:35:40|1054.4|1038.4|1054.4|1038.4|1054.4|1038.4|1054.4|1038.4|1
1643351750000|2022-01-28 06:35:50|1053.6|1037.6|1054.3|1038.3|1054.3|1038.3|1053.6|1037.6|3
1643351760000|2022-01-28 06:36:00|1054.28|1038.28|1054.46|1038.46|1054.67|1038.67|1054.26|1038.26|12
1643351770000|2022-01-28 06:36:10|1054.24|1038.24|1054.43|1038.43|1054.47|1038.47|1053.97|1037.97|7
1643351780000|2022-01-28 06:36:20|1053.75|1037.75|1053.75|1037.75|1053.75|1037.75|1053.75|1037.75|1
1643351790000|2022-01-28 06:36:30|1054|1038|1053.5|1037.5|1054|1038|1053.5|1037.5|4
1643351800000|2022-01-28 06:36:40|1053.36|1037.36|1053.5|1037.5|1053.5|1037.5|1053.36|1037.36|2
1643351810000|2022-01-28 06:36:50|1053.61|1037.61|1053.5|1037.5|1053.61|1037.61|1053.5|1037.5|4
1643351820000|2022-01-28 06:37:00|1053.4|1037.4|1053.5|1037.5|1053.5|1037.5|1053.4|1037.4|2
1643351830000|2022-01-28 06:37:10|1053.41|1037.41|1052.1|1036.1|1053.41|1037.41|1052.1|1036.1|10
1643351840000|2022-01-28 06:37:20|1052.19|1036.19|1052|1036|1052.25|1036.25|1052|1036|4
1643351850000|2022-01-28 06:37:30|1052.2|1036.2|1052|1036|1052.2|1036.2|1052|1036|4
1643351880000|2022-01-28 06:38:00|1052.1|1036.1|1051.36|1035.36|1052.1|1036.1|1051.36|1035.36|5
1643351890000|2022-01-28 06:38:10|1051.15|1035.15|1050.86|1034.86|1051.15|1035.15|1050.5|1034.5|7
1643351900000|2022-01-28 06:38:20|1050.85|1034.85|1050.55|1034.55|1050.85|1034.85|1050.55|1034.55|8
1643351910000|2022-01-28 06:38:30|1050.94|1034.94|1050.65|1034.65|1050.94|1034.94|1050.55|1034.55|3
1643351930000|2022-01-28 06:38:50|1050.56|1034.56|1050.5|1034.5|1050.56|1034.56|1050.34|1034.34|4
1643351940000|2022-01-28 06:39:00|1050.44|1034.44|1050.42|1034.42|1050.44|1034.44|1049.86|1033.86|4
1643351950000|2022-01-28 06:39:10|1050.27|1034.27|1050.5|1034.5|1050.5|1034.5|1050.27|1034.27|2
1643351960000|2022-01-28 06:39:20|1050.14|1034.14|1050.18|1034.18|1050.5|1034.5|1050.14|1034.14|6
1643351970000|2022-01-28 06:39:30|1049.73|1033.73|1050.08|1034.08|1050.22|1034.22|1049.73|1033.73|6
1643351980000|2022-01-28 06:39:40|1050.09|1034.09|1050.12|1034.12|1050.12|1034.12|1050.09|1034.09|2
1643352000000|2022-01-28 06:40:00|1050.25|1034.25|1050.12|1034.12|1050.25|1034.25|1050.12|1034.12|3
1643352010000|2022-01-28 06:40:10|1050.26|1034.26|1049.1|1033.1|1050.26|1034.26|1049.1|1033.1|7
1643352020000|2022-01-28 06:40:20|1048.97|1032.97|1048.5|1032.5|1049.25|1033.25|1048.5|1032.5|6
1643352030000|2022-01-28 06:40:30|1048.49|1032.49|1047.24|1031.24|1048.49|1032.49|1046.84|1030.84|13
1643352040000|2022-01-28 06:40:40|1047|1031|1045.5|1029.5|1047|1031|1045.5|1029.5|8
1643352050000|2022-01-28 06:40:50|1045.95|1029.95|1046|1030|1046.4|1030.4|1045.95|1029.95|4
1643352060000|2022-01-28 06:41:00|1045.5|1029.5|1045.5|1029.5|1045.5|1029.5|1045.5|1029.5|1
1643352070000|2022-01-28 06:41:10|1045.13|1029.13|1044.55|1028.55|1045.13|1029.13|1044.55|1028.55|3
1643352080000|2022-01-28 06:41:20|1045|1029|1045|1029|1045|1029|1045|1029|1
1643352090000|2022-01-28 06:41:30|1045.15|1029.15|1044.91|1028.91|1045.15|1029.15|1044.91|1028.91|5
1643352100000|2022-01-28 06:41:40|1044.55|1028.55|1044.6|1028.6|1044.6|1028.6|1044.24|1028.24|5
1643352110000|2022-01-28 06:41:50|1045.1|1029.1|1045.16|1029.16|1045.17|1029.17|1045.1|1029.1|3
1643352120000|2022-01-28 06:42:00|1045|1029|1044.5|1028.5|1045|1029|1044.5|1028.5|2
1643352130000|2022-01-28 06:42:10|1044.59|1028.59|1044.59|1028.59|1044.59|1028.59|1044.59|1028.59|1
1643352140000|2022-01-28 06:42:20|1045.09|1029.09|1045.09|1029.09|1045.09|1029.09|1045.09|1029.09|1
1643352150000|2022-01-28 06:42:30|1045.45|1029.45|1045.45|1029.45|1045.45|1029.45|1045.45|1029.45|1
1643352170000|2022-01-28 06:42:50|1045.5|1029.5|1045.5|1029.5|1045.5|1029.5|1045.5|1029.5|1
1643352190000|2022-01-28 06:43:10|1045.41|1029.41|1045.5|1029.5|1045.5|1029.5|1045.41|1029.41|2
1643352210000|2022-01-28 06:43:30|1045.61|1029.61|1045.5|1029.5|1045.61|1029.61|1045.5|1029.5|2
1643352220000|2022-01-28 06:43:40|1045.45|1029.45|1045.5|1029.5|1045.5|1029.5|1045.45|1029.45|4
1643352230000|2022-01-28 06:43:50|1045.38|1029.38|1045.5|1029.5|1045.62|1029.62|1045.38|1029.38|4
1643352270000|2022-01-28 06:44:30|1044.75|1028.75|1044.75|1028.75|1044.75|1028.75|1044.75|1028.75|1
1643352280000|2022-01-28 06:44:40|1044.5|1028.5|1044.39|1028.39|1044.5|1028.5|1044.39|1028.39|2
1643352290000|2022-01-28 06:44:50|1044.27|1028.27|1044.28|1028.28|1044.5|1028.5|1044.25|1028.25|10
1643352300000|2022-01-28 06:45:00|1044.3|1028.3|1044.49|1028.49|1044.5|1028.5|1044.28|1028.28|5
1643352310000|2022-01-28 06:45:10|1044.5|1028.5|1044.5|1028.5|1044.5|1028.5|1044.46|1028.46|4
1643352340000|2022-01-28 06:45:40|1044.88|1028.88|1045.08|1029.08|1045.08|1029.08|1044.7|1028.7|4
1643352350000|2022-01-28 06:45:50|1044.7|1028.7|1044.99|1028.99|1044.99|1028.99|1044.7|1028.7|3
1643352360000|2022-01-28 06:46:00|1045.3|1029.3|1044.8|1028.8|1045.3|1029.3|1044.8|1028.8|3
1643352370000|2022-01-28 06:46:10|1044.7|1028.7|1044.7|1028.7|1044.7|1028.7|1044.7|1028.7|1
1643352390000|2022-01-28 06:46:30|1045.18|1029.18|1045.18|1029.18|1045.18|1029.18|1045.18|1029.18|1
1643352400000|2022-01-28 06:46:40|1044.8|1028.8|1045.18|1029.18|1045.18|1029.18|1044.8|1028.8|4
1643352410000|2022-01-28 06:46:50|1044.8|1028.8|1044.5|1028.5|1044.8|1028.8|1044.5|1028.5|2
1643352420000|2022-01-28 06:47:00|1044|1028|1043.75|1027.75|1044.25|1028.25|1043.75|1027.75|5
1643352430000|2022-01-28 06:47:10|1043.5|1027.5|1043.5|1027.5|1043.5|1027.5|1043.5|1027.5|1
1643352460000|2022-01-28 06:47:40|1043.4|1027.4|1043.38|1027.38|1043.4|1027.4|1043.38|1027.38|2
1643352470000|2022-01-28 06:47:50|1043|1027|1042.5|1026.5|1043|1027|1042.5|1026.5|2
1643352480000|2022-01-28 06:48:00|1042.32|1026.32|1040.94|1024.94|1042.32|1026.32|1040.94|1024.94|8
1643352490000|2022-01-28 06:48:10|1040.93|1024.93|1041.5|1025.5|1041.5|1025.5|1040.5|1024.5|6
1643352500000|2022-01-28 06:48:20|1041.56|1025.56|1040.65|1024.65|1041.56|1025.56|1040.65|1024.65|4
1643352510000|2022-01-28 06:48:30|1040.5|1024.5|1040.5|1024.5|1040.5|1024.5|1040.5|1024.5|1
1643352520000|2022-01-28 06:48:40|1040.55|1024.55|1040.55|1024.55|1040.55|1024.55|1040.55|1024.55|1
1643352540000|2022-01-28 06:49:00|1040.61|1024.61|1040.61|1024.61|1040.61|1024.61|1040.61|1024.61|1
1643352550000|2022-01-28 06:49:10|1040.86|1024.86|1040.86|1024.86|1040.86|1024.86|1040.86|1024.86|1
1643352560000|2022-01-28 06:49:20|1040.9|1024.9|1041.31|1025.31|1041.31|1025.31|1040.9|1024.9|4
1643352570000|2022-01-28 06:49:30|1041.18|1025.18|1040.61|1024.61|1041.5|1025.5|1040.61|1024.61|7
1643352600000|2022-01-28 06:50:00|1041.01|1025.01|1042.26|1026.26|1042.35|1026.35|1040.64|1024.64|6
1643352610000|2022-01-28 06:50:10|1042.32|1026.32|1041.98|1025.98|1042.32|1026.32|1041.85|1025.85|5
1643352620000|2022-01-28 06:50:20|1041.85|1025.85|1041.85|1025.85|1041.85|1025.85|1041.85|1025.85|1
1643352630000|2022-01-28 06:50:30|1041.5|1025.5|1041.5|1025.5|1041.5|1025.5|1041.5|1025.5|1
1643352640000|2022-01-28 06:50:40|1041.6|1025.6|1041.6|1025.6|1041.6|1025.6|1041.6|1025.6|1
1643352650000|2022-01-28 06:50:50|1041.5|1025.5|1041.32|1025.32|1041.5|1025.5|1041.32|1025.32|2
1643352660000|2022-01-28 06:51:00|1041.48|1025.48|1041.4|1025.4|1041.48|1025.48|1041.19|1025.19|8
1643352670000|2022-01-28 06:51:10|1041.08|1025.08|1041.08|1025.08|1041.2|1025.2|1041.08|1025.08|3
1643352680000|2022-01-28 06:51:20|1040.7|1024.7|1040.7|1024.7|1040.7|1024.7|1040.7|1024.7|1
1643352690000|2022-01-28 06:51:30|1041.2|1025.2|1041.2|1025.2|1041.2|1025.2|1040.95|1024.95|3
1643352700000|2022-01-28 06:51:40|1041.52|1025.52|1040.98|1024.98|1041.52|1025.52|1040.98|1024.98|7
1643352710000|2022-01-28 06:51:50|1040.45|1024.45|1040.05|1024.05|1040.45|1024.45|1040.05|1024.05|2
1643352720000|2022-01-28 06:52:00|1040.45|1024.45|1040.41|1024.41|1040.45|1024.45|1040|1024|3
1643352730000|2022-01-28 06:52:10|1040.5|1024.5|1040.5|1024.5|1040.5|1024.5|1040.5|1024.5|1
1643352740000|2022-01-28 06:52:20|1040.16|1024.16|1040.16|1024.16|1040.16|1024.16|1040.16|1024.16|1
1643352770000|2022-01-28 06:52:50|1040.17|1024.17|1040.17|1024.17|1040.17|1024.17|1040.17|1024.17|1
1643352790000|2022-01-28 06:53:10|1039.67|1023.67|1039.37|1023.37|1039.67|1023.67|1039.36|1023.36|6
1643352800000|2022-01-28 06:53:20|1039.5|1023.5|1039.5|1023.5|1039.5|1023.5|1039.5|1023.5|1
1643352820000|2022-01-28 06:53:40|1039.41|1023.41|1039.5|1023.5|1039.5|1023.5|1039.41|1023.41|2
1643352840000|2022-01-28 06:54:00|1039.21|1023.21|1039.3|1023.3|1039.3|1023.3|1039.21|1023.21|2
1643352850000|2022-01-28 06:54:10|1039.25|1023.25|1039.25|1023.25|1039.25|1023.25|1039.25|1023.25|1
1643352860000|2022-01-28 06:54:20|1039.5|1023.5|1039.5|1023.5|1039.5|1023.5|1039.5|1023.5|1
1643352870000|2022-01-28 06:54:30|1039.8|1023.8|1039.8|1023.8|1039.8|1023.8|1039.8|1023.8|1
1643352880000|2022-01-28 06:54:40|1040.35|1024.35|1040.3|1024.3|1040.35|1024.35|1040.3|1024.3|2
1643352890000|2022-01-28 06:54:50|1040.5|1024.5|1040.5|1024.5|1040.65|1024.65|1040.46|1024.46|6
1643352900000|2022-01-28 06:55:00|1040.65|1024.65|1041.03|1025.03|1041.03|1025.03|1040.65|1024.65|2
1643352910000|2022-01-28 06:55:10|1041.4|1025.4|1041.31|1025.31|1041.4|1025.4|1041.31|1025.31|2
1643352920000|2022-01-28 06:55:20|1041.5|1025.5|1041.5|1025.5|1041.5|1025.5|1041.5|1025.5|1
1643352960000|2022-01-28 06:56:00|1041.25|1025.25|1041|1025|1041.25|1025.25|1041|1025|2
1643352970000|2022-01-28 06:56:10|1041.5|1025.5|1041.5|1025.5|1041.5|1025.5|1041.5|1025.5|1
1643352980000|2022-01-28 06:56:20|1041.31|1025.31|1041.13|1025.13|1041.31|1025.31|1041.13|1025.13|2
1643353000000|2022-01-28 06:56:40|1041.5|1025.5|1041.5|1025.5|1041.5|1025.5|1041.5|1025.5|1
1643353020000|2022-01-28 06:57:00|1041.75|1025.75|1041.9|1025.9|1042.15|1026.15|1041.75|1025.75|5
1643353030000|2022-01-28 06:57:10|1042.2|1026.2|1042.2|1026.2|1042.3|1026.3|1042.2|1026.2|3
1643353040000|2022-01-28 06:57:20|1042.35|1026.35|1042.35|1026.35|1042.35|1026.35|1042.35|1026.35|1
1643353060000|2022-01-28 06:57:40|1042.25|1026.25|1040|1024|1042.25|1026.25|1039.5|1023.5|11
1643353070000|2022-01-28 06:57:50|1039.5|1023.5|1039.12|1023.12|1039.5|1023.5|1039.12|1023.12|3
1643353080000|2022-01-28 06:58:00|1038.67|1022.67|1038.67|1022.67|1038.67|1022.67|1038.17|1022.17|6
1643353090000|2022-01-28 06:58:10|1038.38|1022.38|1037.95|1021.95|1038.38|1022.38|1037.95|1021.95|4
1643353100000|2022-01-28 06:58:20|1038.45|1022.45|1038.59|1022.59|1038.71|1022.71|1038.45|1022.45|4
1643353110000|2022-01-28 06:58:30|1038.5|1022.5|1038.42|1022.42|1038.89|1022.89|1038.42|1022.42|5
1643353120000|2022-01-28 06:58:40|1038.52|1022.52|1037.75|1021.75|1038.52|1022.52|1037.75|1021.75|10
1643353140000|2022-01-28 06:59:00|1037.65|1021.65|1037.7|1021.7|1038.2|1022.2|1037.65|1021.65|6
1643353150000|2022-01-28 06:59:10|1037.95|1021.95|1038.2|1022.2|1038.2|1022.2|1037.95|1021.95|2
1643353160000|2022-01-28 06:59:20|1038.1|1022.1|1038.3|1022.3|1038.3|1022.3|1038.1|1022.1|3
1643353170000|2022-01-28 06:59:30|1037.8|1021.8|1037.85|1021.85|1037.85|1021.85|1037.8|1021.8|2
1643353180000|2022-01-28 06:59:40|1037.8|1021.8|1037.8|1021.8|1037.8|1021.8|1037.8|1021.8|1
1643353190000|2022-01-28 06:59:50|1037.85|1021.85|1037.65|1021.65|1037.85|1021.85|1037.65|1021.65|2
1643353200000|2022-01-28 07:00:00|1037.6|1021.6|1037.2|1021.2|1037.6|1021.6|1037.2|1021.2|5
1643353210000|2022-01-28 07:00:10|1037|1021|1037.13|1021.13|1037.3|1021.3|1036.5|1020.5|10
1643353220000|2022-01-28 07:00:20|1036.63|1020.63|1036.62|1020.62|1036.63|1020.63|1036.62|1020.62|2
1643353230000|2022-01-28 07:00:30|1036.55|1020.55|1033.75|1017.75|1036.55|1020.55|1033.75|1017.75|14
1643353240000|2022-01-28 07:00:40|1033.5|1017.5|1033.5|1017.5|1033.5|1017.5|1033.5|1017.5|1
1643353250000|2022-01-28 07:00:50|1033.14|1017.14|1033.12|1017.12|1033.14|1017.14|1032.55|1016.55|5
1643353260000|2022-01-28 07:01:00|1033|1017|1035.45|1019.45|1035.45|1019.45|1033|1017|11
1643353270000|2022-01-28 07:01:10|1035.05|1019.05|1033|1017|1035.05|1019.05|1033|1017|7
1643353280000|2022-01-28 07:01:20|1032.55|1016.55|1033|1017|1033.04|1017.04|1032.55|1016.55|3
1643353290000|2022-01-28 07:01:30|1033.5|1017.5|1033.74|1017.74|1034|1018|1033.5|1017.5|7
1643353300000|2022-01-28 07:01:40|1033.49|1017.49|1033.5|1017.5|1033.74|1017.74|1033.49|1017.49|4
1643353310000|2022-01-28 07:01:50|1033.39|1017.39|1033.5|1017.5|1033.54|1017.54|1033.36|1017.36|6
1643353320000|2022-01-28 07:02:00|1033.79|1017.79|1034.5|1018.5|1034.5|1018.5|1033.79|1017.79|5
1643353330000|2022-01-28 07:02:10|1034.75|1018.75|1034.45|1018.45|1034.75|1018.75|1034.45|1018.45|2
1643353340000|2022-01-28 07:02:20|1034.5|1018.5|1035.3|1019.3|1035.3|1019.3|1034.5|1018.5|2
1643353350000|2022-01-28 07:02:30|1034.9|1018.9|1034.78|1018.78|1034.9|1018.9|1034.77|1018.77|5
1643353360000|2022-01-28 07:02:40|1034.77|1018.77|1034.68|1018.68|1034.78|1018.78|1034.65|1018.65|4
1643353370000|2022-01-28 07:02:50|1034.65|1018.65|1034.25|1018.25|1034.65|1018.65|1034.25|1018.25|6
1643353380000|2022-01-28 07:03:00|1034.32|1018.32|1034.32|1018.32|1034.45|1018.45|1034.23|1018.23|8
1643353390000|2022-01-28 07:03:10|1034.5|1018.5|1034.5|1018.5|1034.5|1018.5|1034.5|1018.5|1
1643353400000|2022-01-28 07:03:20|1034.8|1018.8|1035.3|1019.3|1035.3|1019.3|1034.8|1018.8|2
1643353410000|2022-01-28 07:03:30|1035.4|1019.4|1035.5|1019.5|1035.5|1019.5|1035.4|1019.4|2
1643353430000|2022-01-28 07:03:50|1035.72|1019.72|1036.5|1020.5|1036.5|1020.5|1035.72|1019.72|4
1643353440000|2022-01-28 07:04:00|1036.4|1020.4|1036.4|1020.4|1036.4|1020.4|1036.4|1020.4|1
1643353450000|2022-01-28 07:04:10|1036.15|1020.15|1036.28|1020.28|1036.28|1020.28|1035.98|1019.98|3
1643353460000|2022-01-28 07:04:20|1036.35|1020.35|1036.5|1020.5|1036.5|1020.5|1036.35|1020.35|3
1643353470000|2022-01-28 07:04:30|1036.75|1020.75|1037.25|1021.25|1037.25|1021.25|1036.75|1020.75|2
1643353480000|2022-01-28 07:04:40|1037.5|1021.5|1037.5|1021.5|1037.5|1021.5|1037.5|1021.5|1
1643353490000|2022-01-28 07:04:50|1037.7|1021.7|1037.69|1021.69|1038.09|1022.09|1037.69|1021.69|5
1643353500000|2022-01-28 07:05:00|1037.5|1021.5|1037.5|1021.5|1037.5|1021.5|1037.5|1021.5|1
1643353510000|2022-01-28 07:05:10|1037.38|1021.38|1037.5|1021.5|1037.5|1021.5|1037.38|1021.38|2
1643353520000|2022-01-28 07:05:20|1037|1021|1037.5|1021.5|1037.5|1021.5|1037|1021|3
1643353530000|2022-01-28 07:05:30|1037.56|1021.56|1039.13|1023.13|1039.13|1023.13|1037.56|1021.56|9
1643353540000|2022-01-28 07:05:40|1039.45|1023.45|1038.6|1022.6|1039.45|1023.45|1038.6|1022.6|3
1643353550000|2022-01-28 07:05:50|1039|1023|1039.4|1023.4|1039.4|1023.4|1039|1023|2
1643353560000|2022-01-28 07:06:00|1039.5|1023.5|1039.5|1023.5|1039.5|1023.5|1039.5|1023.5|1
1643353570000|2022-01-28 07:06:10|1039.63|1023.63|1039.55|1023.55|1039.89|1023.89|1039.55|1023.55|3
1643353580000|2022-01-28 07:06:20|1039.7|1023.7|1041.41|1025.41|1041.57|1025.57|1039.7|1023.7|8
1643353590000|2022-01-28 07:06:30|1041.4|1025.4|1041.5|1025.5|1042|1026|1041.4|1025.4|4
1643353600000|2022-01-28 07:06:40|1041.65|1025.65|1042.5|1026.5|1042.5|1026.5|1041.65|1025.65|3
1643353610000|2022-01-28 07:06:50|1042.38|1026.38|1041.25|1025.25|1042.5|1026.5|1041.25|1025.25|7
1643353620000|2022-01-28 07:07:00|1041.36|1025.36|1042.4|1026.4|1042.4|1026.4|1041.36|1025.36|6
1643353630000|2022-01-28 07:07:10|1042.2|1026.2|1042.2|1026.2|1042.2|1026.2|1042.2|1026.2|1
1643353640000|2022-01-28 07:07:20|1041.7|1025.7|1042.2|1026.2|1042.2|1026.2|1041.7|1025.7|3
1643353650000|2022-01-28 07:07:30|1042.45|1026.45|1042.45|1026.45|1042.45|1026.45|1042.45|1026.45|1
1643353670000|2022-01-28 07:07:50|1042.5|1026.5|1041.65|1025.65|1042.5|1026.5|1041.65|1025.65|2
1643353680000|2022-01-28 07:08:00|1041.56|1025.56|1041.5|1025.5|1041.56|1025.56|1041.5|1025.5|3
1643353700000|2022-01-28 07:08:20|1041.19|1025.19|1041.5|1025.5|1041.59|1025.59|1041.19|1025.19|5
1643353710000|2022-01-28 07:08:30|1041.54|1025.54|1041.55|1025.55|1041.55|1025.55|1041.5|1025.5|5
1643353720000|2022-01-28 07:08:40|1042.05|1026.05|1042.13|1026.13|1042.13|1026.13|1042.05|1026.05|2
1643353730000|2022-01-28 07:08:50|1042.3|1026.3|1042.25|1026.25|1042.3|1026.3|1042.25|1026.25|2
1643353740000|2022-01-28 07:09:00|1042.07|1026.07|1041.57|1025.57|1042.07|1026.07|1041.57|1025.57|3
1643353750000|2022-01-28 07:09:10|1041.85|1025.85|1041.85|1025.85|1041.85|1025.85|1041.85|1025.85|1
1643353760000|2022-01-28 07:09:20|1041.8|1025.8|1041.5|1025.5|1041.8|1025.8|1041.5|1025.5|3
1643353770000|2022-01-28 07:09:30|1041.2|1025.2|1041.25|1025.25|1041.25|1025.25|1041.2|1025.2|2
1643353780000|2022-01-28 07:09:40|1041|1025|1041|1025|1041|1025|1040.7|1024.7|3
1643353790000|2022-01-28 07:09:50|1040.74|1024.74|1040.74|1024.74|1040.74|1024.74|1040.74|1024.74|1
1643353800000|2022-01-28 07:10:00|1041|1025|1041|1025|1041|1025|1041|1025|1
1643353810000|2022-01-28 07:10:10|1040.76|1024.76|1041.66|1025.66|1041.66|1025.66|1040.76|1024.76|4
1643353820000|2022-01-28 07:10:20|1041.47|1025.47|1041.5|1025.5|1041.5|1025.5|1041.47|1025.47|2
1643353830000|2022-01-28 07:10:30|1041.3|1025.3|1040.27|1024.27|1041.3|1025.3|1040.27|1024.27|8
1643353840000|2022-01-28 07:10:40|1039.6|1023.6|1039.6|1023.6|1039.6|1023.6|1039.6|1023.6|1
1643353850000|2022-01-28 07:10:50|1039.5|1023.5|1039.5|1023.5|1039.5|1023.5|1039.5|1023.5|1
1643353860000|2022-01-28 07:11:00|1039.39|1023.39|1037.83|1021.83|1039.5|1023.5|1037.6|1021.6|8
1643353870000|2022-01-28 07:11:10|1037.73|1021.73|1037.36|1021.36|1037.73|1021.73|1036.5|1020.5|11
1643353880000|2022-01-28 07:11:20|1037.44|1021.44|1037.5|1021.5|1037.5|1021.5|1037.31|1021.31|5
1643353900000|2022-01-28 07:11:40|1037.64|1021.64|1037.5|1021.5|1037.64|1021.64|1037.5|1021.5|2
1643353910000|2022-01-28 07:11:50|1037.64|1021.64|1037.63|1021.63|1037.64|1021.64|1037.63|1021.63|2
1643353920000|2022-01-28 07:12:00|1037.5|1021.5|1037.48|1021.48|1037.5|1021.5|1037.48|1021.48|2
1643353930000|2022-01-28 07:12:10|1037.6|1021.6|1037.48|1021.48|1037.6|1021.6|1037.48|1021.48|2
1643353940000|2022-01-28 07:12:20|1037.6|1021.6|1039.35|1023.35|1039.35|1023.35|1037.6|1021.6|9
1643353950000|2022-01-28 07:12:30|1039.5|1023.5|1039.5|1023.5|1039.5|1023.5|1039.5|1023.5|1
1643353960000|2022-01-28 07:12:40|1039.7|1023.7|1039.5|1023.5|1039.7|1023.7|1039.5|1023.5|3
1643353970000|2022-01-28 07:12:50|1039.63|1023.63|1039.5|1023.5|1039.63|1023.63|1039.5|1023.5|4
1643353980000|2022-01-28 07:13:00|1039.56|1023.56|1039.4|1023.4|1039.56|1023.56|1039.4|1023.4|3
1643353990000|2022-01-28 07:13:10|1039.09|1023.09|1039.43|1023.43|1039.43|1023.43|1039.09|1023.09|2
1643354000000|2022-01-28 07:13:20|1039.09|1023.09|1039.09|1023.09|1039.09|1023.09|1039.09|1023.09|1
1643354010000|2022-01-28 07:13:30|1039.43|1023.43|1039.48|1023.48|1039.75|1023.75|1039.14|1023.14|7
1643354020000|2022-01-28 07:13:40|1039.55|1023.55|1039.25|1023.25|1039.55|1023.55|1039.25|1023.25|3
1643354030000|2022-01-28 07:13:50|1039.33|1023.33|1039.5|1023.5|1039.65|1023.65|1039.33|1023.33|5
1643354040000|2022-01-28 07:14:00|1039.75|1023.75|1040.45|1024.45|1040.51|1024.51|1039.75|1023.75|6
1643354050000|2022-01-28 07:14:10|1040.19|1024.19|1040.3|1024.3|1040.3|1024.3|1040.18|1024.18|4
1643354070000|2022-01-28 07:14:30|1040.33|1024.33|1040.5|1024.5|1040.75|1024.75|1040.33|1024.33|6
1643354090000|2022-01-28 07:14:50|1040.65|1024.65|1040.9|1024.9|1040.9|1024.9|1040.5|1024.5|3
1643354100000|2022-01-28 07:15:00|1040.5|1024.5|1040.5|1024.5|1040.65|1024.65|1040.5|1024.5|5
1643354110000|2022-01-28 07:15:10|1040.32|1024.32|1040.19|1024.19|1040.32|1024.32|1040.19|1024.19|2
1643354120000|2022-01-28 07:15:20|1039.55|1023.55|1039.55|1023.55|1039.55|1023.55|1039.55|1023.55|1
1643354130000|2022-01-28 07:15:30|1039.68|1023.68|1039.69|1023.69|1039.81|1023.81|1039.68|1023.68|3
1643354140000|2022-01-28 07:15:40|1039.72|1023.72|1040.5|1024.5|1040.62|1024.62|1039.72|1023.72|6
1643354150000|2022-01-28 07:15:50|1040.8|1024.8|1041.5|1025.5|1041.5|1025.5|1040.8|1024.8|3
1643354160000|2022-01-28 07:16:00|1041.39|1025.39|1041.5|1025.5|1041.5|1025.5|1041.39|1025.39|2
1643354170000|2022-01-28 07:16:10|1041.85|1025.85|1042.1|1026.1|1042.1|1026.1|1041.5|1025.5|3
1643354180000|2022-01-28 07:16:20|1042.21|1026.21|1042.5|1026.5|1042.91|1026.91|1042.21|1026.21|8
1643354190000|2022-01-28 07:16:30|1042.34|1026.34|1043.04|1027.04|1043.04|1027.04|1042.34|1026.34|6
1643354200000|2022-01-28 07:16:40|1043.41|1027.41|1045|1029|1045.31|1029.31|1043.41|1027.41|12
1643354210000|2022-01-28 07:16:50|1045.31|1029.31|1044.5|1028.5|1045.5|1029.5|1044.5|1028.5|7
1643354230000|2022-01-28 07:17:10|1044.35|1028.35|1044.25|1028.25|1044.4|1028.4|1044.25|1028.25|3
1643354240000|2022-01-28 07:17:20|1044.16|1028.16|1043.75|1027.75|1044.16|1028.16|1043.75|1027.75|2
1643354260000|2022-01-28 07:17:40|1043.36|1027.36|1043|1027|1043.36|1027.36|1043|1027|3
1643354270000|2022-01-28 07:17:50|1042.5|1026.5|1042.5|1026.5|1042.67|1026.67|1042.5|1026.5|3
1643354280000|2022-01-28 07:18:00|1042.6|1026.6|1042.5|1026.5|1042.6|1026.6|1042.5|1026.5|2
1643354300000|2022-01-28 07:18:20|1042.38|1026.38|1042.38|1026.38|1042.38|1026.38|1042.38|1026.38|1
1643354320000|2022-01-28 07:18:40|1041.97|1025.97|1042.38|1026.38|1042.51|1026.51|1041.97|1025.97|4
1643354330000|2022-01-28 07:18:50|1042.5|1026.5|1042.72|1026.72|1042.72|1026.72|1042.5|1026.5|2
1643354340000|2022-01-28 07:19:00|1043.45|1027.45|1043.15|1027.15|1043.45|1027.45|1043.15|1027.15|4
1643354350000|2022-01-28 07:19:10|1043.45|1027.45|1043.11|1027.11|1043.45|1027.45|1043.11|1027.11|2
1643354370000|2022-01-28 07:19:30|1042.61|1026.61|1042.61|1026.61|1042.61|1026.61|1042.61|1026.61|1
1643354380000|2022-01-28 07:19:40|1042.44|1026.44|1042.44|1026.44|1042.44|1026.44|1042.44|1026.44|1
1643354390000|2022-01-28 07:19:50|1042.5|1026.5|1042.56|1026.56|1042.56|1026.56|1042.26|1026.26|3
1643354400000|2022-01-28 07:20:00|1042.63|1026.63|1042.57|1026.57|1042.76|1026.76|1042.57|1026.57|3
1643354410000|2022-01-28 07:20:10|1042.5|1026.5|1042.53|1026.53|1042.62|1026.62|1042.5|1026.5|3
1643354420000|2022-01-28 07:20:20|1042.45|1026.45|1042.5|1026.5|1042.5|1026.5|1042.45|1026.45|2
1643354430000|2022-01-28 07:20:30|1041.65|1025.65|1041.34|1025.34|1041.65|1025.65|1041.17|1025.17|5
1643354440000|2022-01-28 07:20:40|1041.17|1025.17|1040.67|1024.67|1041.34|1025.34|1040.67|1024.67|6
1643354450000|2022-01-28 07:20:50|1040.8|1024.8|1040.67|1024.67|1040.8|1024.8|1040.67|1024.67|2
1643354470000|2022-01-28 07:21:10|1040.82|1024.82|1040.88|1024.88|1041.19|1025.19|1040.67|1024.67|8
1643354480000|2022-01-28 07:21:20|1040.89|1024.89|1041.35|1025.35|1041.35|1025.35|1040.88|1024.88|5
1643354490000|2022-01-28 07:21:30|1041.4|1025.4|1041.4|1025.4|1041.4|1025.4|1041.4|1025.4|1
1643354500000|2022-01-28 07:21:40|1040.95|1024.95|1040.95|1024.95|1040.95|1024.95|1040.95|1024.95|1
1643354510000|2022-01-28 07:21:50|1040.8|1024.8|1040.85|1024.85|1040.85|1024.85|1040.76|1024.76|3
1643354520000|2022-01-28 07:22:00|1040.7|1024.7|1041.15|1025.15|1041.62|1025.62|1040.7|1024.7|9
1643354530000|2022-01-28 07:22:10|1041.25|1025.25|1040.65|1024.65|1041.25|1025.25|1040.65|1024.65|3
1643354540000|2022-01-28 07:22:20|1041.05|1025.05|1041.15|1025.15|1041.15|1025.15|1041.05|1025.05|2
1643354550000|2022-01-28 07:22:30|1041.27|1025.27|1041.5|1025.5|1041.65|1025.65|1041.27|1025.27|4
1643354560000|2022-01-28 07:22:40|1041.7|1025.7|1041.5|1025.5|1041.7|1025.7|1041.5|1025.5|2
1643354580000|2022-01-28 07:23:00|1041.6|1025.6|1041.6|1025.6|1041.85|1025.85|1041.6|1025.6|3
1643354590000|2022-01-28 07:23:10|1041.7|1025.7|1041.7|1025.7|1041.7|1025.7|1041.7|1025.7|1
1643354600000|2022-01-28 07:23:20|1042.19|1026.19|1042.3|1026.3|1042.3|1026.3|1042.19|1026.19|2
1643354610000|2022-01-28 07:23:30|1041.55|1025.55|1041.44|1025.44|1041.55|1025.55|1041.44|1025.44|3
1643354620000|2022-01-28 07:23:40|1041.5|1025.5|1041|1025|1041.5|1025.5|1041|1025|2
1643354640000|2022-01-28 07:24:00|1041.15|1025.15|1041|1025|1041.15|1025.15|1041|1025|2
1643354700000|2022-01-28 07:25:00|1040.75|1024.75|1040.75|1024.75|1040.75|1024.75|1040.75|1024.75|1
1643354710000|2022-01-28 07:25:10|1040.85|1024.85|1041.09|1025.09|1041.4|1025.4|1040.85|1024.85|5
1643354720000|2022-01-28 07:25:20|1041.34|1025.34|1041.5|1025.5|1041.5|1025.5|1041.34|1025.34|3
1643354730000|2022-01-28 07:25:30|1041.4|1025.4|1041.21|1025.21|1041.4|1025.4|1041.2|1025.2|4
1643354740000|2022-01-28 07:25:40|1041.2|1025.2|1040.5|1024.5|1041.2|1025.2|1040.5|1024.5|3
1643354750000|2022-01-28 07:25:50|1039.65|1023.65|1039.5|1023.5|1039.65|1023.65|1039.33|1023.33|4
1643354760000|2022-01-28 07:26:00|1039.25|1023.25|1039.13|1023.13|1039.25|1023.25|1039.13|1023.13|6
1643354770000|2022-01-28 07:26:10|1038.55|1022.55|1039.46|1023.46|1039.7|1023.7|1038.55|1022.55|5
1643354780000|2022-01-28 07:26:20|1039.49|1023.49|1040.45|1024.45|1040.45|1024.45|1039.49|1023.49|2
1643354800000|2022-01-28 07:26:40|1040.13|1024.13|1040.13|1024.13|1040.13|1024.13|1040.13|1024.13|1
1643354810000|2022-01-28 07:26:50|1039.75|1023.75|1039.5|1023.5|1040.25|1024.25|1039.5|1023.5|5
1643354820000|2022-01-28 07:27:00|1039.88|1023.88|1040.45|1024.45|1040.45|1024.45|1039.88|1023.88|3
1643354840000|2022-01-28 07:27:20|1040.36|1024.36|1040|1024|1040.36|1024.36|1040|1024|3
1643354850000|2022-01-28 07:27:30|1040.17|1024.17|1040.17|1024.17|1040.17|1024.17|1040.17|1024.17|1
1643354860000|2022-01-28 07:27:40|1039.67|1023.67|1039.67|1023.67|1039.67|1023.67|1039.67|1023.67|1
1643354870000|2022-01-28 07:27:50|1039.65|1023.65|1039.65|1023.65|1039.65|1023.65|1039.65|1023.65|1
1643354890000|2022-01-28 07:28:10|1039.87|1023.87|1039.87|1023.87|1039.87|1023.87|1039.87|1023.87|1
1643354900000|2022-01-28 07:28:20|1039.75|1023.75|1039.87|1023.87|1039.87|1023.87|1039.75|1023.75|2
1643354910000|2022-01-28 07:28:30|1039.7|1023.7|1039.2|1023.2|1039.7|1023.7|1039.2|1023.2|3
1643354920000|2022-01-28 07:28:40|1038.53|1022.53|1038.51|1022.51|1038.53|1022.53|1038.51|1022.51|5
1643354930000|2022-01-28 07:28:50|1038.13|1022.13|1037.63|1021.63|1038.13|1022.13|1037.5|1021.5|4
1643354940000|2022-01-28 07:29:00|1037.5|1021.5|1036.91|1020.91|1037.5|1021.5|1036.91|1020.91|3
1643354950000|2022-01-28 07:29:10|1037|1021|1037|1021|1037.34|1021.34|1037|1021|4
1643354960000|2022-01-28 07:29:20|1037.13|1021.13|1037|1021|1037.34|1021.34|1037|1021|5
1643354970000|2022-01-28 07:29:30|1036|1020|1035.9|1019.9|1036|1020|1035.9|1019.9|2
1643354980000|2022-01-28 07:29:40|1036|1020|1036.62|1020.62|1036.83|1020.83|1036|1020|9
1643354990000|2022-01-28 07:29:50|1036.49|1020.49|1036.3|1020.3|1036.5|1020.5|1036.23|1020.23|4
1643355000000|2022-01-28 07:30:00|1036.11|1020.11|1035.62|1019.62|1036.2|1020.2|1035.62|1019.62|4
1643355010000|2022-01-28 07:30:10|1035.53|1019.53|1035.41|1019.41|1035.53|1019.53|1035.38|1019.38|4
1643355020000|2022-01-28 07:30:20|1034.7|1018.7|1034.05|1018.05|1034.7|1018.7|1033.55|1017.55|8
1643355030000|2022-01-28 07:30:30|1033.68|1017.68|1032.75|1016.75|1033.88|1017.88|1032.75|1016.75|5
1643355040000|2022-01-28 07:30:40|1032.6|1016.6|1032.55|1016.55|1032.6|1016.6|1032.55|1016.55|2
1643355050000|2022-01-28 07:30:50|1032.8|1016.8|1033.5|1017.5|1033.61|1017.61|1032.8|1016.8|5
1643355060000|2022-01-28 07:31:00|1033.35|1017.35|1032.65|1016.65|1033.45|1017.45|1032.65|1016.65|4
1643355070000|2022-01-28 07:31:10|1032.78|1016.78|1032.63|1016.63|1032.78|1016.78|1032.63|1016.63|2
1643355090000|2022-01-28 07:31:30|1032.64|1016.64|1032.64|1016.64|1032.64|1016.64|1032.64|1016.64|1
1643355100000|2022-01-28 07:31:40|1032.63|1016.63|1031.5|1015.5|1032.63|1016.63|1031.5|1015.5|6
1643355110000|2022-01-28 07:31:50|1032.05|1016.05|1032.38|1016.38|1032.38|1016.38|1032|1016|3
1643355120000|2022-01-28 07:32:00|1032.45|1016.45|1032.45|1016.45|1032.45|1016.45|1032.2|1016.2|3
1643355130000|2022-01-28 07:32:10|1031.5|1015.5|1031.5|1015.5|1031.81|1015.81|1031.5|1015.5|4
1643355140000|2022-01-28 07:32:20|1031.68|1015.68|1032|1016|1032|1016|1031.5|1015.5|5
1643355150000|2022-01-28 07:32:30|1032.12|1016.12|1032|1016|1032.12|1016.12|1032|1016|2
1643355160000|2022-01-28 07:32:40|1031.5|1015.5|1031.5|1015.5|1031.5|1015.5|1031.5|1015.5|1
1643355190000|2022-01-28 07:33:10|1031.2|1015.2|1031.26|1015.26|1031.26|1015.26|1031.17|1015.17|3
1643355200000|2022-01-28 07:33:20|1031.27|1015.27|1031.5|1015.5|1031.5|1015.5|1031.27|1015.27|2
1643355240000|2022-01-28 07:34:00|1031.25|1015.25|1031.25|1015.25|1031.25|1015.25|1031.25|1015.25|1
1643355250000|2022-01-28 07:34:10|1031.13|1015.13|1031.5|1015.5|1031.5|1015.5|1030.75|1014.75|5
1643355260000|2022-01-28 07:34:20|1031.53|1015.53|1031.53|1015.53|1031.53|1015.53|1031.53|1015.53|1
1643355280000|2022-01-28 07:34:40|1031.5|1015.5|1031.5|1015.5|1031.5|1015.5|1031.5|1015.5|1
1643355290000|2022-01-28 07:34:50|1031.25|1015.25|1031.25|1015.25|1031.25|1015.25|1031.25|1015.25|1
1643355300000|2022-01-28 07:35:00|1031.4|1015.4|1031.4|1015.4|1031.4|1015.4|1031.4|1015.4|1
1643355320000|2022-01-28 07:35:20|1031.5|1015.5|1031.5|1015.5|1031.5|1015.5|1031.5|1015.5|1
1643355330000|2022-01-28 07:35:30|1031.75|1015.75|1032.5|1016.5|1033.04|1017.04|1031.75|1015.75|15
1643355360000|2022-01-28 07:36:00|1032.7|1016.7|1033.5|1017.5|1033.5|1017.5|1032.7|1016.7|3
1643355380000|2022-01-28 07:36:20|1033.69|1017.69|1034.38|1018.38|1034.38|1018.38|1033.69|1017.69|2
1643355390000|2022-01-28 07:36:30|1034.45|1018.45|1034.45|1018.45|1034.45|1018.45|1034.45|1018.45|1
1643355410000|2022-01-28 07:36:50|1034.5|1018.5|1034.5|1018.5|1034.5|1018.5|1034.5|1018.5|1
1643355430000|2022-01-28 07:37:10|1034|1018|1033.5|1017.5|1034|1018|1033.5|1017.5|2
1643355440000|2022-01-28 07:37:20|1032.65|1016.65|1032.5|1016.5|1032.65|1016.65|1032.5|1016.5|2
1643355450000|2022-01-28 07:37:30|1032.7|1016.7|1033.21|1017.21|1033.21|1017.21|1032.7|1016.7|3
1643355460000|2022-01-28 07:37:40|1033.29|1017.29|1033.21|1017.21|1033.3|1017.3|1032.7|1016.7|10
1643355470000|2022-01-28 07:37:50|1033.29|1017.29|1033.5|1017.5|1033.72|1017.72|1033.29|1017.29|4
1643355480000|2022-01-28 07:38:00|1033.7|1017.7|1034.25|1018.25|1034.25|1018.25|1033.7|1017.7|3
1643355490000|2022-01-28 07:38:10|1034.35|1018.35|1034.4|1018.4|1034.6|1018.6|1034.35|1018.35|7
1643355510000|2022-01-28 07:38:30|1034.5|1018.5|1034|1018|1034.5|1018.5|1034|1018|2
1643355530000|2022-01-28 07:38:50|1034.13|1018.13|1034.4|1018.4|1034.5|1018.5|1034.13|1018.13|3
1643355540000|2022-01-28 07:39:00|1034.15|1018.15|1034|1018|1034.15|1018.15|1033.75|1017.75|3
1643355550000|2022-01-28 07:39:10|1034.2|1018.2|1034|1018|1034.2|1018.2|1033.5|1017.5|7
1643355560000|2022-01-28 07:39:20|1033.9|1017.9|1033.5|1017.5|1033.9|1017.9|1033.5|1017.5|2
1643355570000|2022-01-28 07:39:30|1033.53|1017.53|1033.53|1017.53|1033.53|1017.53|1033.53|1017.53|1
1643355590000|2022-01-28 07:39:50|1033.76|1017.76|1034.39|1018.39|1034.48|1018.48|1033.76|1017.76|7
1643355600000|2022-01-28 07:40:00|1035.05|1019.05|1035.41|1019.41|1035.41|1019.41|1035.05|1019.05|3
1643355610000|2022-01-28 07:40:10|1035.21|1019.21|1036|1020|1036.35|1020.35|1035.21|1019.21|11
1643355620000|2022-01-28 07:40:20|1036.4|1020.4|1036.4|1020.4|1036.4|1020.4|1036.4|1020.4|1
1643355630000|2022-01-28 07:40:30|1035.9|1019.9|1036.28|1020.28|1036.28|1020.28|1035.9|1019.9|2
1643355640000|2022-01-28 07:40:40|1036.4|1020.4|1036.2|1020.2|1036.4|1020.4|1036.2|1020.2|3
1643355650000|2022-01-28 07:40:50|1036.33|1020.33|1036.33|1020.33|1036.4|1020.4|1036.33|1020.33|3
1643355660000|2022-01-28 07:41:00|1036.35|1020.35|1036.33|1020.33|1036.35|1020.35|1036.33|1020.33|3
1643355670000|2022-01-28 07:41:10|1036.45|1020.45|1036.5|1020.5|1036.5|1020.5|1036.45|1020.45|2
1643355680000|2022-01-28 07:41:20|1036.42|1020.42|1036.5|1020.5|1036.5|1020.5|1036.42|1020.42|2
1643355700000|2022-01-28 07:41:40|1035.9|1019.9|1035.9|1019.9|1035.9|1019.9|1035.9|1019.9|1
1643355710000|2022-01-28 07:41:50|1035.75|1019.75|1036.38|1020.38|1036.5|1020.5|1035.75|1019.75|5
1643355720000|2022-01-28 07:42:00|1035.8|1019.8|1036.5|1020.5|1036.5|1020.5|1035.8|1019.8|4
1643355730000|2022-01-28 07:42:10|1036.63|1020.63|1037.34|1021.34|1037.34|1021.34|1036.63|1020.63|4
1643355740000|2022-01-28 07:42:20|1037.44|1021.44|1037.45|1021.45|1037.5|1021.5|1037.34|1021.34|4
1643355750000|2022-01-28 07:42:30|1037.5|1021.5|1037.45|1021.45|1037.5|1021.5|1037.45|1021.45|2
1643355760000|2022-01-28 07:42:40|1037.5|1021.5|1037.6|1021.6|1037.6|1021.6|1037.5|1021.5|2
1643355780000|2022-01-28 07:43:00|1037.63|1021.63|1037.63|1021.63|1037.64|1021.64|1037.63|1021.63|3
1643355800000|2022-01-28 07:43:20|1037.84|1021.84|1037.84|1021.84|1037.84|1021.84|1037.84|1021.84|1
1643355810000|2022-01-28 07:43:30|1038.34|1022.34|1039|1023|1039|1023|1038.34|1022.34|5
1643355820000|2022-01-28 07:43:40|1039.5|1023.5|1038.8|1022.8|1039.5|1023.5|1038.8|1022.8|3
1643355830000|2022-01-28 07:43:50|1038.5|1022.5|1038.5|1022.5|1038.5|1022.5|1038.5|1022.5|1
1643355840000|2022-01-28 07:44:00|1038.65|1022.65|1038.69|1022.69|1038.69|1022.69|1038.65|1022.65|2
1643355850000|2022-01-28 07:44:10|1038.7|1022.7|1038.65|1022.65|1038.88|1022.88|1038.65|1022.65|4
1643355860000|2022-01-28 07:44:20|1038.54|1022.54|1038.54|1022.54|1038.54|1022.54|1038.54|1022.54|1
1643355870000|2022-01-28 07:44:30|1038.81|1022.81|1039.31|1023.31|1039.35|1023.35|1038.81|1022.81|4
1643355880000|2022-01-28 07:44:40|1038.75|1022.75|1038.75|1022.75|1038.75|1022.75|1038.75|1022.75|1
1643355890000|2022-01-28 07:44:50|1038.5|1022.5|1038.68|1022.68|1038.81|1022.81|1038.5|1022.5|6
1643355900000|2022-01-28 07:45:00|1038.7|1022.7|1038.81|1022.81|1038.81|1022.81|1038.7|1022.7|2
1643355910000|2022-01-28 07:45:10|1039.31|1023.31|1039.31|1023.31|1039.31|1023.31|1039.31|1023.31|1
1643355920000|2022-01-28 07:45:20|1038.65|1022.65|1038.65|1022.65|1038.65|1022.65|1038.65|1022.65|1
1643355930000|2022-01-28 07:45:30|1038.6|1022.6|1038.6|1022.6|1038.6|1022.6|1038.6|1022.6|1
1643355940000|2022-01-28 07:45:40|1038.5|1022.5|1038.5|1022.5|1038.5|1022.5|1038.5|1022.5|1
1643355950000|2022-01-28 07:45:50|1037.95|1021.95|1037.6|1021.6|1037.95|1021.95|1037.6|1021.6|2
1643355960000|2022-01-28 07:46:00|1037.5|1021.5|1037.4|1021.4|1037.5|1021.5|1037.4|1021.4|2
1643355980000|2022-01-28 07:46:20|1037.51|1021.51|1038.2|1022.2|1038.2|1022.2|1037.51|1021.51|3
1643355990000|2022-01-28 07:46:30|1038.08|1022.08|1037.5|1021.5|1038.08|1022.08|1037.5|1021.5|3
1643356000000|2022-01-28 07:46:40|1037.44|1021.44|1036|1020|1037.44|1021.44|1036|1020|8
1643356010000|2022-01-28 07:46:50|1035.5|1019.5|1035.5|1019.5|1035.5|1019.5|1035.5|1019.5|1
1643356020000|2022-01-28 07:47:00|1035.45|1019.45|1035.45|1019.45|1035.45|1019.45|1035.45|1019.45|1
1643356030000|2022-01-28 07:47:10|1035.4|1019.4|1035.4|1019.4|1035.4|1019.4|1035.4|1019.4|1
1643356040000|2022-01-28 07:47:20|1035.33|1019.33|1035.33|1019.33|1035.34|1019.34|1035.33|1019.33|3
1643356050000|2022-01-28 07:47:30|1035.25|1019.25|1035.5|1019.5|1035.5|1019.5|1035.25|1019.25|3
1643356060000|2022-01-28 07:47:40|1035.63|1019.63|1035.91|1019.91|1035.91|1019.91|1035.63|1019.63|2
1643356080000|2022-01-28 07:48:00|1035.57|1019.57|1035.5|1019.5|1035.57|1019.57|1035.5|1019.5|2
1643356090000|2022-01-28 07:48:10|1035.63|1019.63|1035.5|1019.5|1035.63|1019.63|1035.5|1019.5|2
1643356110000|2022-01-28 07:48:30|1035.7|1019.7|1036.52|1020.52|1036.52|1020.52|1035.7|1019.7|3
1643356120000|2022-01-28 07:48:40|1036.54|1020.54|1038.3|1022.3|1038.3|1022.3|1036.54|1020.54|7
1643356130000|2022-01-28 07:48:50|1038.5|1022.5|1038.5|1022.5|1038.5|1022.5|1038.5|1022.5|1
1643356140000|2022-01-28 07:49:00|1038.6|1022.6|1038.6|1022.6|1038.7|1022.7|1038.6|1022.6|3
1643356150000|2022-01-28 07:49:10|1038.67|1022.67|1038.7|1022.7|1039.15|1023.15|1038.67|1022.67|4
1643356160000|2022-01-28 07:49:20|1038.5|1022.5|1038.5|1022.5|1038.5|1022.5|1038.5|1022.5|1
1643356180000|2022-01-28 07:49:40|1038.62|1022.62|1038.57|1022.57|1038.69|1022.69|1038.57|1022.57|3
1643356190000|2022-01-28 07:49:50|1038.55|1022.55|1038.55|1022.55|1038.55|1022.55|1038.55|1022.55|1
1643356210000|2022-01-28 07:50:10|1038.57|1022.57|1038.5|1022.5|1038.57|1022.57|1038.5|1022.5|2
1643356240000|2022-01-28 07:50:40|1037.6|1021.6|1037.6|1021.6|1037.7|1021.7|1037.6|1021.6|3
1643356250000|2022-01-28 07:50:50|1038|1022|1038|1022|1038|1022|1037.71|1021.71|4
1643356260000|2022-01-28 07:51:00|1037.65|1021.65|1037.18|1021.18|1037.65|1021.65|1036.93|1020.93|4
1643356270000|2022-01-28 07:51:10|1036.68|1020.68|1036.68|1020.68|1036.68|1020.68|1036.68|1020.68|1
1643356290000|2022-01-28 07:51:30|1036.35|1020.35|1036.35|1020.35|1036.35|1020.35|1036.35|1020.35|1
1643356300000|2022-01-28 07:51:40|1036.45|1020.45|1036.5|1020.5|1036.5|1020.5|1036.45|1020.45|2
1643356320000|2022-01-28 07:52:00|1036.34|1020.34|1035.1|1019.1|1036.5|1020.5|1035.1|1019.1|5
1643356330000|2022-01-28 07:52:10|1034.6|1018.6|1034.6|1018.6|1034.6|1018.6|1034.6|1018.6|1
1643356340000|2022-01-28 07:52:20|1034.5|1018.5|1034.87|1018.87|1034.87|1018.87|1034.5|1018.5|4
1643356350000|2022-01-28 07:52:30|1035.22|1019.22|1035.4|1019.4|1035.5|1019.5|1035.22|1019.22|4
1643356360000|2022-01-28 07:52:40|1035.5|1019.5|1036.35|1020.35|1036.35|1020.35|1035.5|1019.5|3
1643356370000|2022-01-28 07:52:50|1036.3|1020.3|1035.75|1019.75|1036.3|1020.3|1035.75|1019.75|7
1643356380000|2022-01-28 07:53:00|1035.5|1019.5|1035.5|1019.5|1035.5|1019.5|1035.39|1019.39|3
1643356390000|2022-01-28 07:53:10|1035|1019|1034.56|1018.56|1035|1019|1034.56|1018.56|2
1643356400000|2022-01-28 07:53:20|1034.94|1018.94|1035.59|1019.59|1035.59|1019.59|1034.7|1018.7|7
1643356410000|2022-01-28 07:53:30|1035.6|1019.6|1035.38|1019.38|1035.61|1019.61|1035.37|1019.37|6
1643356420000|2022-01-28 07:53:40|1035.5|1019.5|1035.5|1019.5|1035.5|1019.5|1035.39|1019.39|3
1643356440000|2022-01-28 07:54:00|1035|1019|1034.56|1018.56|1035|1019|1034.56|1018.56|2
1643356460000|2022-01-28 07:54:20|1034.55|1018.55|1034.55|1018.55|1034.55|1018.55|1034.55|1018.55|1
1643356470000|2022-01-28 07:54:30|1034.5|1018.5|1034.5|1018.5|1034.5|1018.5|1034.5|1018.5|1
1643356480000|2022-01-28 07:54:40|1034.25|1018.25|1034.25|1018.25|1034.25|1018.25|1034.25|1018.25|1
1643356490000|2022-01-28 07:54:50|1033.75|1017.75|1034.45|1018.45|1034.45|1018.45|1033.75|1017.75|5
1643356500000|2022-01-28 07:55:00|1034.12|1018.12|1034.3|1018.3|1034.3|1018.3|1034|1018|7
1643356510000|2022-01-28 07:55:10|1034.5|1018.5|1034.5|1018.5|1034.5|1018.5|1034.5|1018.5|1
1643356520000|2022-01-28 07:55:20|1034.65|1018.65|1034.5|1018.5|1034.65|1018.65|1034.5|1018.5|2
1643356550000|2022-01-28 07:55:50|1034.63|1018.63|1035.22|1019.22|1035.22|1019.22|1034.63|1018.63|4
1643356560000|2022-01-28 07:56:00|1035.45|1019.45|1035|1019|1035.45|1019.45|1035|1019|3
1643356570000|2022-01-28 07:56:10|1034.5|1018.5|1034.4|1018.4|1034.5|1018.5|1033.72|1017.72|4
1643356580000|2022-01-28 07:56:20|1034.35|1018.35|1033.5|1017.5|1034.35|1018.35|1033.5|1017.5|5
1643356610000|2022-01-28 07:56:50|1033.4|1017.4|1033.4|1017.4|1033.4|1017.4|1033.4|1017.4|1
1643356620000|2022-01-28 07:57:00|1033|1017|1032.24|1016.24|1033|1017|1032.24|1016.24|5
1643356630000|2022-01-28 07:57:10|1032.28|1016.28|1031.65|1015.65|1032.28|1016.28|1031.6|1015.6|11
1643356640000|2022-01-28 07:57:20|1031.5|1015.5|1031|1015|1031.5|1015.5|1030.6|1014.6|8
1643356650000|2022-01-28 07:57:30|1030.5|1014.5|1030.62|1014.62|1030.85|1014.85|1030.5|1014.5|7
1643356660000|2022-01-28 07:57:40|1030.95|1014.95|1030.95|1014.95|1030.95|1014.95|1030.95|1014.95|1
1643356670000|2022-01-28 07:57:50|1030.62|1014.62|1030.7|1014.7|1030.7|1014.7|1030.5|1014.5|7
1643356680000|2022-01-28 07:58:00|1030.5|1014.5|1030.97|1014.97|1031.1|1015.1|1030.5|1014.5|5
1643356690000|2022-01-28 07:58:10|1030.78|1014.78|1030.5|1014.5|1030.87|1014.87|1030.5|1014.5|4
1643356700000|2022-01-28 07:58:20|1030.15|1014.15|1029.92|1013.92|1030.15|1014.15|1029.85|1013.85|4
1643356710000|2022-01-28 07:58:30|1029.93|1013.93|1030.05|1014.05|1030.17|1014.17|1029.77|1013.77|6
1643356720000|2022-01-28 07:58:40|1030.17|1014.17|1030.17|1014.17|1030.17|1014.17|1030.17|1014.17|1
1643356730000|2022-01-28 07:58:50|1030.27|1014.27|1029.95|1013.95|1030.27|1014.27|1029.95|1013.95|4
1643356740000|2022-01-28 07:59:00|1029.96|1013.96|1030.5|1014.5|1030.69|1014.69|1029.96|1013.96|9
1643356750000|2022-01-28 07:59:10|1030.61|1014.61|1030.5|1014.5|1030.61|1014.61|1030.5|1014.5|2
1643356760000|2022-01-28 07:59:20|1030.27|1014.27|1030.27|1014.27|1030.27|1014.27|1030.27|1014.27|1
1643356770000|2022-01-28 07:59:30|1030.23|1014.23|1029|1013|1030.23|1014.23|1029|1013|6
1643356780000|2022-01-28 07:59:40|1028.95|1012.95|1028.5|1012.5|1029.3|1013.3|1028.41|1012.41|8
1643356790000|2022-01-28 07:59:50|1028.79|1012.79|1029.31|1013.31|1029.31|1013.31|1028.79|1012.79|7
1643356800000|2022-01-28 08:00:00|1029.32|1013.32|1029.23|1013.23|1029.5|1013.5|1028.85|1012.85|12
1643356810000|2022-01-28 08:00:10|1029.16|1013.16|1029.16|1013.16|1029.3|1013.3|1028.89|1012.89|9
1643356820000|2022-01-28 08:00:20|1029.5|1013.5|1029.9|1013.9|1030|1014|1029.5|1013.5|6
1643356830000|2022-01-28 08:00:30|1030|1014|1030.35|1014.35|1030.35|1014.35|1030|1014|2
1643356840000|2022-01-28 08:00:40|1030.5|1014.5|1030.5|1014.5|1030.5|1014.5|1030.5|1014.5|1
1643356870000|2022-01-28 08:01:10|1030.55|1014.55|1031.5|1015.5|1031.5|1015.5|1030.55|1014.55|7
1643356910000|2022-01-28 08:01:50|1032|1016|1034.47|1018.47|1034.47|1018.47|1032|1016|12
1643356920000|2022-01-28 08:02:00|1034.8|1018.8|1035.5|1019.5|1035.5|1019.5|1034.5|1018.5|15
1643356930000|2022-01-28 08:02:10|1035.45|1019.45|1035.45|1019.45|1035.45|1019.45|1035.34|1019.34|3
1643356940000|2022-01-28 08:02:20|1035.44|1019.44|1033.65|1017.65|1035.44|1019.44|1033.65|1017.65|6
1643356950000|2022-01-28 08:02:30|1033.45|1017.45|1032.88|1016.88|1033.45|1017.45|1032.74|1016.74|8
1643356960000|2022-01-28 08:02:40|1032.38|1016.38|1031|1015|1032.38|1016.38|1031|1015|8
1643356990000|2022-01-28 08:03:10|1030.5|1014.5|1030.28|1014.28|1030.5|1014.5|1030|1014|6
1643357000000|2022-01-28 08:03:20|1030.27|1014.27|1030|1014|1030.27|1014.27|1030|1014|2
1643357020000|2022-01-28 08:03:40|1029.6|1013.6|1030|1014|1030|1014|1029.6|1013.6|2
1643357030000|2022-01-28 08:03:50|1030.5|1014.5|1030|1014|1030.5|1014.5|1029.94|1013.94|7
1643357040000|2022-01-28 08:04:00|1030.43|1014.43|1031|1015|1031.13|1015.13|1030.43|1014.43|5
1643357050000|2022-01-28 08:04:10|1031.3|1015.3|1030.7|1014.7|1031.5|1015.5|1030.7|1014.7|4
1643357060000|2022-01-28 08:04:20|1030.5|1014.5|1030.5|1014.5|1030.5|1014.5|1030.5|1014.5|1
1643357070000|2022-01-28 08:04:30|1030.3|1014.3|1029.5|1013.5|1030.5|1014.5|1029.5|1013.5|6
1643357080000|2022-01-28 08:04:40|1029.36|1013.36|1029|1013|1029.36|1013.36|1028.8|1012.8|6
1643357090000|2022-01-28 08:04:50|1029.25|1013.25|1029|1013|1029.4|1013.4|1029|1013|6
1643357100000|2022-01-28 08:05:00|1029.19|1013.19|1029|1013|1029.45|1013.45|1029|1013|5
1643357110000|2022-01-28 08:05:10|1028.87|1012.87|1028.5|1012.5|1028.87|1012.87|1028.5|1012.5|2
1643357130000|2022-01-28 08:05:30|1028.92|1012.92|1028.88|1012.88|1029.35|1013.35|1028.5|1012.5|6
1643357140000|2022-01-28 08:05:40|1029|1013|1028.6|1012.6|1029|1013|1028.5|1012.5|4
1643357150000|2022-01-28 08:05:50|1028.5|1012.5|1028.5|1012.5|1028.5|1012.5|1028.5|1012.5|1
1643357160000|2022-01-28 08:06:00|1028.56|1012.56|1028.55|1012.55|1028.6|1012.6|1028.5|1012.5|4
1643357170000|2022-01-28 08:06:10|1028.5|1012.5|1028.5|1012.5|1028.5|1012.5|1028.5|1012.5|1
1643357180000|2022-01-28 08:06:20|1028.69|1012.69|1029|1013|1029|1013|1028.6|1012.6|3
1643357190000|2022-01-28 08:06:30|1029.07|1013.07|1029.5|1013.5|1029.57|1013.57|1029|1013|8
1643357200000|2022-01-28 08:06:40|1029.63|1013.63|1029.5|1013.5|1029.75|1013.75|1029.45|1013.45|6
1643357210000|2022-01-28 08:06:50|1029.45|1013.45|1029.5|1013.5|1029.5|1013.5|1029.45|1013.45|3
1643357220000|2022-01-28 08:07:00|1029.7|1013.7|1030.35|1014.35|1030.35|1014.35|1029.5|1013.5|3
1643357230000|2022-01-28 08:07:10|1030.43|1014.43|1030.2|1014.2|1030.43|1014.43|1029.98|1013.98|7
1643357240000|2022-01-28 08:07:20|1030|1014|1029.5|1013.5|1030|1014|1029.5|1013.5|5
1643357250000|2022-01-28 08:07:30|1030.15|1014.15|1029.63|1013.63|1030.15|1014.15|1029.5|1013.5|4
1643357260000|2022-01-28 08:07:40|1029.5|1013.5|1029.71|1013.71|1029.74|1013.74|1029.5|1013.5|4
1643357270000|2022-01-28 08:07:50|1029.5|1013.5|1029.5|1013.5|1029.5|1013.5|1029.5|1013.5|1
1643357280000|2022-01-28 08:08:00|1030|1014|1031|1015|1031|1015|1029.5|1013.5|11
1643357290000|2022-01-28 08:08:10|1031.08|1015.08|1031|1015|1031.08|1015.08|1031|1015|4
1643357300000|2022-01-28 08:08:20|1030.5|1014.5|1030.5|1014.5|1030.5|1014.5|1030.5|1014.5|1
1643357320000|2022-01-28 08:08:40|1030.15|1014.15|1030.24|1014.24|1030.25|1014.25|1030|1014|5
1643357330000|2022-01-28 08:08:50|1030|1014|1030|1014|1030.45|1014.45|1030|1014|3
1643357340000|2022-01-28 08:09:00|1030.11|1014.11|1030.2|1014.2|1030.2|1014.2|1030|1014|3
1643357350000|2022-01-28 08:09:10|1030|1014|1030.8|1014.8|1030.8|1014.8|1030|1014|3
1643357360000|2022-01-28 08:09:20|1030.75|1014.75|1030.1|1014.1|1030.75|1014.75|1030.09|1014.09|4
1643357370000|2022-01-28 08:09:30|1030|1014|1029.5|1013.5|1030.1|1014.1|1029.5|1013.5|5
1643357380000|2022-01-28 08:09:40|1029.2|1013.2|1029.5|1013.5|1029.5|1013.5|1029.2|1013.2|2
1643357400000|2022-01-28 08:10:00|1029|1013|1028.5|1012.5|1029.22|1013.22|1028.5|1012.5|6
1643357410000|2022-01-28 08:10:10|1027.5|1011.5|1028.07|1012.07|1028.15|1012.15|1027.5|1011.5|5
1643357420000|2022-01-28 08:10:20|1027.92|1011.92|1027|1011|1027.92|1011.92|1027|1011|6
1643357430000|2022-01-28 08:10:30|1027.25|1011.25|1028.1|1012.1|1028.1|1012.1|1027.25|1011.25|6
1643357440000|2022-01-28 08:10:40|1028.15|1012.15|1029.13|1013.13|1029.13|1013.13|1028|1012|8
1643357450000|2022-01-28 08:10:50|1029.15|1013.15|1029.3|1013.3|1029.5|1013.5|1029.09|1013.09|7
1643357460000|2022-01-28 08:11:00|1029.5|1013.5|1029.5|1013.5|1029.5|1013.5|1029.5|1013.5|1
1643357470000|2022-01-28 08:11:10|1029.13|1013.13|1029|1013|1029.15|1013.15|1029|1013|8
1643357480000|2022-01-28 08:11:20|1029.5|1013.5|1029.89|1013.89|1030.2|1014.2|1029.5|1013.5|4
1643357490000|2022-01-28 08:11:30|1030.4|1014.4|1030.48|1014.48|1030.48|1014.48|1030.39|1014.39|6
1643357500000|2022-01-28 08:11:40|1030.39|1014.39|1030.39|1014.39|1030.39|1014.39|1030.39|1014.39|1
1643357510000|2022-01-28 08:11:50|1030.5|1014.5|1030.5|1014.5|1030.5|1014.5|1030.5|1014.5|1
1643357520000|2022-01-28 08:12:00|1030.61|1014.61|1030.5|1014.5|1030.75|1014.75|1030.39|1014.39|4
1643357530000|2022-01-28 08:12:10|1030.45|1014.45|1030|1014|1030.45|1014.45|1030|1014|4
1643357540000|2022-01-28 08:12:20|1030.1|1014.1|1030.5|1014.5|1030.5|1014.5|1029.79|1013.79|5
1643357550000|2022-01-28 08:12:30|1030.59|1014.59|1030.5|1014.5|1031.03|1015.03|1030.5|1014.5|6
1643357570000|2022-01-28 08:12:50|1030.25|1014.25|1030.1|1014.1|1030.35|1014.35|1030|1014|6
1643357580000|2022-01-28 08:13:00|1030|1014|1030|1014|1030.1|1014.1|1030|1014|3
1643357590000|2022-01-28 08:13:10|1030.45|1014.45|1030.45|1014.45|1030.45|1014.45|1030.45|1014.45|1
1643357600000|2022-01-28 08:13:20|1030.5|1014.5|1029.5|1013.5|1030.5|1014.5|1029.5|1013.5|4
1643357610000|2022-01-28 08:13:30|1029|1013|1029|1013|1029.1|1013.1|1028.7|1012.7|6
1643357620000|2022-01-28 08:13:40|1029.13|1013.13|1029.13|1013.13|1029.13|1013.13|1029.13|1013.13|1
1643357630000|2022-01-28 08:13:50|1029|1013|1029|1013|1029|1013|1029|1013|1
1643357640000|2022-01-28 08:14:00|1028.5|1012.5|1027.5|1011.5|1028.5|1012.5|1027.5|1011.5|3
1643357660000|2022-01-28 08:14:20|1027|1011|1026.5|1010.5|1027|1011|1026.5|1010.5|2
1643357670000|2022-01-28 08:14:30|1026.25|1010.25|1026.42|1010.42|1026.5|1010.5|1026|1010|4
1643357680000|2022-01-28 08:14:40|1026.35|1010.35|1026.35|1010.35|1026.35|1010.35|1026.35|1010.35|1
1643357690000|2022-01-28 08:14:50|1026.5|1010.5|1026.5|1010.5|1026.5|1010.5|1026.5|1010.5|1
1643357700000|2022-01-28 08:15:00|1026.76|1010.76|1026.55|1010.55|1026.76|1010.76|1026.5|1010.5|3
1643357710000|2022-01-28 08:15:10|1026.48|1010.48|1026.09|1010.09|1026.5|1010.5|1026.09|1010.09|3
1643357720000|2022-01-28 08:15:20|1026.41|1010.41|1026.5|1010.5|1026.5|1010.5|1026.41|1010.41|2
1643357730000|2022-01-28 08:15:30|1026.25|1010.25|1026.5|1010.5|1026.5|1010.5|1026.25|1010.25|2
1643357740000|2022-01-28 08:15:40|1026.4|1010.4|1026.4|1010.4|1026.4|1010.4|1026.4|1010.4|1
1643357750000|2022-01-28 08:15:50|1026.26|1010.26|1025.54|1009.54|1026.26|1010.26|1025.54|1009.54|3
1643357760000|2022-01-28 08:16:00|1025.66|1009.66|1025.54|1009.54|1025.94|1009.94|1025.54|1009.54|5
1643357770000|2022-01-28 08:16:10|1025.7|1009.7|1025.54|1009.54|1025.7|1009.7|1025.54|1009.54|2
1643357780000|2022-01-28 08:16:20|1025.04|1009.04|1024.5|1008.5|1025.04|1009.04|1024.5|1008.5|2
1643357790000|2022-01-28 08:16:30|1024.34|1008.34|1024.45|1008.45|1024.45|1008.45|1024.34|1008.34|2
1643357800000|2022-01-28 08:16:40|1024.05|1008.05|1023.72|1007.72|1024.05|1008.05|1023.72|1007.72|2
1643357810000|2022-01-28 08:16:50|1023.65|1007.65|1024.36|1008.36|1024.36|1008.36|1023.5|1007.5|5
1643357820000|2022-01-28 08:17:00|1024.26|1008.26|1023.5|1007.5|1024.26|1008.26|1023.36|1007.36|9
1643357830000|2022-01-28 08:17:10|1023.42|1007.42|1022.5|1006.5|1023.42|1007.42|1022.5|1006.5|10
1643357850000|2022-01-28 08:17:30|1022.45|1006.45|1022.45|1006.45|1022.45|1006.45|1022.45|1006.45|1
1643357860000|2022-01-28 08:17:40|1022|1006|1021.5|1005.5|1022|1006|1021.5|1005.5|2
1643357870000|2022-01-28 08:17:50|1021.25|1005.25|1022.45|1006.45|1022.45|1006.45|1021.09|1005.09|10
1643357880000|2022-01-28 08:18:00|1022.77|1006.77|1023.16|1007.16|1023.16|1007.16|1022.77|1006.77|5
1643357890000|2022-01-28 08:18:10|1023.5|1007.5|1023|1007|1023.5|1007.5|1023|1007|2
1643357900000|2022-01-28 08:18:20|1022.88|1006.88|1022.18|1006.18|1022.88|1006.88|1021.85|1005.85|7
1643357910000|2022-01-28 08:18:30|1022|1006|1021.06|1005.06|1022|1006|1020.85|1004.85|12
1643357920000|2022-01-28 08:18:40|1020.86|1004.86|1022.5|1006.5|1022.6|1006.6|1020.86|1004.86|11
1643357930000|2022-01-28 08:18:50|1022|1006|1021.5|1005.5|1022|1006|1021.5|1005.5|3
1643357940000|2022-01-28 08:19:00|1022|1006|1022|1006|1022|1006|1022|1006|1
1643357950000|2022-01-28 08:19:10|1021.5|1005.5|1021.6|1005.6|1021.73|1005.73|1021.5|1005.5|3
1643357960000|2022-01-28 08:19:20|1021.5|1005.5|1021.5|1005.5|1021.5|1005.5|1021.5|1005.5|1
1643357970000|2022-01-28 08:19:30|1021.56|1005.56|1021.63|1005.63|1021.75|1005.75|1021.5|1005.5|7
1643357980000|2022-01-28 08:19:40|1021.5|1005.5|1021.5|1005.5|1021.5|1005.5|1021.5|1005.5|1
1643357990000|2022-01-28 08:19:50|1021.4|1005.4|1021.4|1005.4|1021.4|1005.4|1021.4|1005.4|1
1643358000000|2022-01-28 08:20:00|1021.24|1005.24|1019.5|1003.5|1021.24|1005.24|1019.5|1003.5|7
1643358010000|2022-01-28 08:20:10|1019|1003|1019.3|1003.3|1019.3|1003.3|1019|1003|3
1643358020000|2022-01-28 08:20:20|1019.5|1003.5|1018.92|1002.92|1019.5|1003.5|1018.92|1002.92|5
1643358030000|2022-01-28 08:20:30|1018.5|1002.5|1018.5|1002.5|1018.64|1002.64|1018.5|1002.5|6
1643358040000|2022-01-28 08:20:40|1018|1002|1017.92|1001.92|1018|1002|1017.92|1001.92|3
1643358050000|2022-01-28 08:20:50|1017.5|1001.5|1016.5|1000.5|1017.5|1001.5|1016.5|1000.5|7
1643358060000|2022-01-28 08:21:00|1016.61|1000.61|1016.76|1000.76|1017.15|1001.15|1016.5|1000.5|9
1643358070000|2022-01-28 08:21:10|1016.5|1000.5|1017.05|1001.05|1017.05|1001.05|1016.5|1000.5|7
1643358080000|2022-01-28 08:21:20|1017|1001|1017.5|1001.5|1017.54|1001.54|1016.6|1000.6|9
1643358090000|2022-01-28 08:21:30|1017.55|1001.55|1017.02|1001.02|1018.3|1002.3|1017.02|1001.02|8
1643358100000|2022-01-28 08:21:40|1017.19|1001.19|1017.19|1001.19|1017.19|1001.19|1017.19|1001.19|1
1643358110000|2022-01-28 08:21:50|1017.02|1001.02|1017.5|1001.5|1017.53|1001.53|1017.02|1001.02|5
1643358120000|2022-01-28 08:22:00|1017.58|1001.58|1017.7|1001.7|1017.7|1001.7|1017.58|1001.58|2
1643358130000|2022-01-28 08:22:10|1018.08|1002.08|1018.05|1002.05|1018.43|1002.43|1018.05|1002.05|3
1643358140000|2022-01-28 08:22:20|1018.2|1002.2|1016.7|1000.7|1018.2|1002.2|1016.7|1000.7|5
1643358150000|2022-01-28 08:22:30|1016.5|1000.5|1015.87|999.87|1016.75|1000.75|1015.6|999.6|8
1643358160000|2022-01-28 08:22:40|1015.9|999.9|1016.24|1000.24|1016.4|1000.4|1015.5|999.5|14
1643358180000|2022-01-28 08:23:00|1016.5|1000.5|1016.2|1000.2|1016.5|1000.5|1015.82|999.82|9
1643358190000|2022-01-28 08:23:10|1015.5|999.5|1015.6|999.6|1016|1000|1015.5|999.5|3
1643358200000|2022-01-28 08:23:20|1015.5|999.5|1015.75|999.75|1015.75|999.75|1015.5|999.5|4
1643358210000|2022-01-28 08:23:30|1015.5|999.5|1015.92|999.92|1015.92|999.92|1015.5|999.5|6
1643358220000|2022-01-28 08:23:40|1016.17|1000.17|1016.22|1000.22|1016.22|1000.22|1015.82|999.82|3
1643358230000|2022-01-28 08:23:50|1016.4|1000.4|1017|1001|1017.18|1001.18|1016.4|1000.4|8
1643358240000|2022-01-28 08:24:00|1017.5|1001.5|1017.5|1001.5|1017.61|1001.61|1017.5|1001.5|3
1643358250000|2022-01-28 08:24:10|1017.61|1001.61|1017.65|1001.65|1018.05|1002.05|1017.5|1001.5|7
1643358260000|2022-01-28 08:24:20|1018.1|1002.1|1019.5|1003.5|1019.5|1003.5|1018.1|1002.1|10
1643358270000|2022-01-28 08:24:30|1019.13|1003.13|1018.5|1002.5|1019.13|1003.13|1018.5|1002.5|7
1643358280000|2022-01-28 08:24:40|1018.69|1002.69|1018.5|1002.5|1018.69|1002.69|1018.5|1002.5|2
1643358290000|2022-01-28 08:24:50|1018.57|1002.57|1019|1003|1019|1003|1018.5|1002.5|5
1643358300000|2022-01-28 08:25:00|1019.5|1003.5|1019|1003|1019.5|1003.5|1018.55|1002.55|6
1643358310000|2022-01-28 08:25:10|1019.5|1003.5|1019.5|1003.5|1019.5|1003.5|1019.5|1003.5|1
1643358320000|2022-01-28 08:25:20|1018.9|1002.9|1018.9|1002.9|1018.9|1002.9|1018.9|1002.9|1
1643358330000|2022-01-28 08:25:30|1019.1|1003.1|1019.1|1003.1|1019.1|1003.1|1019.1|1003.1|1
1643358340000|2022-01-28 08:25:40|1019.25|1003.25|1019.38|1003.38|1019.38|1003.38|1019.1|1003.1|3
1643358350000|2022-01-28 08:25:50|1019.2|1003.2|1019.18|1003.18|1019.38|1003.38|1019.18|1003.18|5
1643358360000|2022-01-28 08:26:00|1018.87|1002.87|1018.88|1002.88|1018.88|1002.88|1018.57|1002.57|3
1643358390000|2022-01-28 08:26:30|1019.22|1003.22|1019.74|1003.74|1019.74|1003.74|1018.88|1002.88|6
1643358400000|2022-01-28 08:26:40|1019.6|1003.6|1020.4|1004.4|1020.4|1004.4|1019.5|1003.5|9
1643358410000|2022-01-28 08:26:50|1020.35|1004.35|1020.35|1004.35|1020.35|1004.35|1020.35|1004.35|1
1643358420000|2022-01-28 08:27:00|1020.5|1004.5|1020.5|1004.5|1020.65|1004.65|1020.34|1004.34|5
1643358440000|2022-01-28 08:27:20|1020.24|1004.24|1019.33|1003.33|1020.24|1004.24|1019.15|1003.15|5
1643358450000|2022-01-28 08:27:30|1019.5|1003.5|1020.5|1004.5|1020.5|1004.5|1019.5|1003.5|5
1643358470000|2022-01-28 08:27:50|1020.63|1004.63|1021.27|1005.27|1021.27|1005.27|1020.63|1004.63|6
1643358480000|2022-01-28 08:28:00|1021.02|1005.02|1020.24|1004.24|1021.02|1005.02|1020.24|1004.24|6
1643358490000|2022-01-28 08:28:10|1020.5|1004.5|1020.5|1004.5|1020.5|1004.5|1020.5|1004.5|1
1643358500000|2022-01-28 08:28:20|1020.24|1004.24|1020.24|1004.24|1020.24|1004.24|1020.24|1004.24|1
1643358510000|2022-01-28 08:28:30|1020.35|1004.35|1020.29|1004.29|1020.35|1004.35|1020.29|1004.29|2
1643358520000|2022-01-28 08:28:40|1020.5|1004.5|1020.5|1004.5|1020.55|1004.55|1020.29|1004.29|5
1643358530000|2022-01-28 08:28:50|1020.66|1004.66|1020.5|1004.5|1020.66|1004.66|1020.5|1004.5|2
1643358540000|2022-01-28 08:29:00|1020.61|1004.61|1020.61|1004.61|1020.61|1004.61|1020.61|1004.61|1
1643358550000|2022-01-28 08:29:10|1020.5|1004.5|1020.5|1004.5|1020.5|1004.5|1020.5|1004.5|1
1643358570000|2022-01-28 08:29:30|1020.41|1004.41|1020.5|1004.5|1020.57|1004.57|1020.41|1004.41|4
1643358600000|2022-01-28 08:30:00|1020.2|1004.2|1020|1004|1020.2|1004.2|1019.7|1003.7|3
1643358610000|2022-01-28 08:30:10|1019.85|1003.85|1019.85|1003.85|1020|1004|1019.85|1003.85|3
1643358620000|2022-01-28 08:30:20|1020|1004|1020.67|1004.67|1020.67|1004.67|1020|1004|7
1643358630000|2022-01-28 08:30:30|1020.61|1004.61|1020|1004|1020.61|1004.61|1019.88|1003.88|5
1643358640000|2022-01-28 08:30:40|1019.83|1003.83|1020|1004|1020|1004|1019.83|1003.83|4
1643358650000|2022-01-28 08:30:50|1019.83|1003.83|1020|1004|1020|1004|1019.83|1003.83|2
1643358660000|2022-01-28 08:31:00|1019.85|1003.85|1019.85|1003.85|1019.85|1003.85|1019.85|1003.85|1
1643358670000|2022-01-28 08:31:10|1019.55|1003.55|1019.5|1003.5|1019.55|1003.55|1019.5|1003.5|2
1643358680000|2022-01-28 08:31:20|1019.35|1003.35|1018.76|1002.76|1019.5|1003.5|1018.76|1002.76|6
1643358690000|2022-01-28 08:31:30|1018.5|1002.5|1018.5|1002.5|1018.5|1002.5|1018.5|1002.5|1
1643358700000|2022-01-28 08:31:40|1018.35|1002.35|1018|1002|1018.5|1002.5|1018|1002|7
1643358730000|2022-01-28 08:32:10|1017.5|1001.5|1017.5|1001.5|1017.5|1001.5|1017.5|1001.5|1
1643358740000|2022-01-28 08:32:20|1017.13|1001.13|1017.5|1001.5|1017.5|1001.5|1016.6|1000.6|6
1643358750000|2022-01-28 08:32:30|1017.68|1001.68|1017.5|1001.5|1017.85|1001.85|1017.5|1001.5|3
1643358760000|2022-01-28 08:32:40|1018|1002|1018.72|1002.72|1018.72|1002.72|1018|1002|4
1643358770000|2022-01-28 08:32:50|1018.82|1002.82|1019.35|1003.35|1019.5|1003.5|1018.82|1002.82|4
1643358780000|2022-01-28 08:33:00|1019.5|1003.5|1018.91|1002.91|1019.5|1003.5|1018.91|1002.91|3
1643358790000|2022-01-28 08:33:10|1019|1003|1019.5|1003.5|1019.52|1003.52|1019|1003|4
1643358800000|2022-01-28 08:33:20|1019.86|1003.86|1020.5|1004.5|1020.66|1004.66|1019.5|1003.5|6
1643358810000|2022-01-28 08:33:30|1021|1005|1021|1005|1021|1005|1021|1005|1
1643358820000|2022-01-28 08:33:40|1020.87|1004.87|1021.27|1005.27|1021.5|1005.5|1020.87|1004.87|4
1643358830000|2022-01-28 08:33:50|1021.06|1005.06|1020.01|1004.01|1021.06|1005.06|1020.01|1004.01|9
1643358840000|2022-01-28 08:34:00|1019.65|1003.65|1020.15|1004.15|1020.15|1004.15|1019.65|1003.65|2
1643358850000|2022-01-28 08:34:10|1020.2|1004.2|1019.7|1003.7|1020.2|1004.2|1019.7|1003.7|2
1643358860000|2022-01-28 08:34:20|1019.85|1003.85|1019|1003|1019.85|1003.85|1019|1003|5
1643358890000|2022-01-28 08:34:50|1018.55|1002.55|1018.55|1002.55|1018.55|1002.55|1018.55|1002.55|1
1643358900000|2022-01-28 08:35:00|1019|1003|1019.88|1003.88|1020.18|1004.18|1019|1003|6
1643358920000|2022-01-28 08:35:20|1020.4|1004.4|1020.38|1004.38|1020.4|1004.4|1020.38|1004.38|2
1643358930000|2022-01-28 08:35:30|1019.83|1003.83|1019.88|1003.88|1020.23|1004.23|1019.83|1003.83|4
1643358940000|2022-01-28 08:35:40|1020.15|1004.15|1020.5|1004.5|1020.5|1004.5|1020.01|1004.01|5
1643358950000|2022-01-28 08:35:50|1020.63|1004.63|1020.5|1004.5|1020.63|1004.63|1020.5|1004.5|2
1643358960000|2022-01-28 08:36:00|1020.65|1004.65|1020.5|1004.5|1020.65|1004.65|1020.5|1004.5|2
1643358990000|2022-01-28 08:36:30|1020.63|1004.63|1020.5|1004.5|1020.63|1004.63|1020.5|1004.5|2
1643359000000|2022-01-28 08:36:40|1020|1004|1020.25|1004.25|1020.25|1004.25|1020|1004|2
1643359010000|2022-01-28 08:36:50|1020|1004|1019.5|1003.5|1020|1004|1019.5|1003.5|2
1643359020000|2022-01-28 08:37:00|1019.88|1003.88|1019.5|1003.5|1019.88|1003.88|1019.5|1003.5|2
1643359030000|2022-01-28 08:37:10|1019.6|1003.6|1019.6|1003.6|1019.6|1003.6|1019.6|1003.6|1
1643359040000|2022-01-28 08:37:20|1019.82|1003.82|1020.25|1004.25|1020.25|1004.25|1019.82|1003.82|3
1643359050000|2022-01-28 08:37:30|1020.4|1004.4|1020.4|1004.4|1020.4|1004.4|1020.4|1004.4|1
1643359060000|2022-01-28 08:37:40|1020.7|1004.7|1020.4|1004.4|1020.7|1004.7|1020.4|1004.4|3
1643359070000|2022-01-28 08:37:50|1020.5|1004.5|1020.5|1004.5|1020.65|1004.65|1020.5|1004.5|3
1643359080000|2022-01-28 08:38:00|1020.56|1004.56|1020.05|1004.05|1020.6|1004.6|1020.05|1004.05|6
1643359090000|2022-01-28 08:38:10|1019.5|1003.5|1019.5|1003.5|1019.75|1003.75|1019.5|1003.5|3
1643359100000|2022-01-28 08:38:20|1020.2|1004.2|1020.7|1004.7|1020.7|1004.7|1020.2|1004.2|5
1643359110000|2022-01-28 08:38:30|1021.08|1005.08|1021.45|1005.45|1021.79|1005.79|1021.08|1005.08|6
1643359120000|2022-01-28 08:38:40|1021.2|1005.2|1020.7|1004.7|1021.2|1005.2|1020.7|1004.7|3
1643359130000|2022-01-28 08:38:50|1020.5|1004.5|1020.5|1004.5|1020.5|1004.5|1020.5|1004.5|1
1643359140000|2022-01-28 08:39:00|1020|1004|1018.55|1002.55|1020|1004|1018.55|1002.55|4
1643359150000|2022-01-28 08:39:10|1018.5|1002.5|1018.5|1002.5|1018.5|1002.5|1018.5|1002.5|1
1643359160000|2022-01-28 08:39:20|1018.8|1002.8|1019.52|1003.52|1019.52|1003.52|1018.8|1002.8|3
1643359170000|2022-01-28 08:39:30|1019.62|1003.62|1019.5|1003.5|1019.62|1003.62|1019.5|1003.5|2
1643359190000|2022-01-28 08:39:50|1019.3|1003.3|1019.3|1003.3|1019.3|1003.3|1019.3|1003.3|1
1643359200000|2022-01-28 08:40:00|1018.8|1002.8|1018.8|1002.8|1018.8|1002.8|1018.8|1002.8|1
1643359210000|2022-01-28 08:40:10|1018.5|1002.5|1018.27|1002.27|1018.5|1002.5|1018.27|1002.27|2
1643359220000|2022-01-28 08:40:20|1018.4|1002.4|1018.43|1002.43|1018.45|1002.45|1018.2|1002.2|8
1643359230000|2022-01-28 08:40:30|1018.3|1002.3|1018.36|1002.36|1018.48|1002.48|1018.3|1002.3|5
1643359240000|2022-01-28 08:40:40|1018.5|1002.5|1017.43|1001.43|1018.5|1002.5|1017.43|1001.43|7
1643359250000|2022-01-28 08:40:50|1017.49|1001.49|1016.85|1000.85|1017.49|1001.49|1016.75|1000.75|4
1643359260000|2022-01-28 08:41:00|1017.3|1001.3|1017.48|1001.48|1017.8|1001.8|1017.3|1001.3|4
1643359270000|2022-01-28 08:41:10|1017.9|1001.9|1018.12|1002.12|1018.12|1002.12|1017.9|1001.9|2
1643359280000|2022-01-28 08:41:20|1017.81|1001.81|1017.48|1001.48|1017.81|1001.81|1017.48|1001.48|2
1643359290000|2022-01-28 08:41:30|1017.5|1001.5|1017.33|1001.33|1017.5|1001.5|1017.33|1001.33|2
1643359300000|2022-01-28 08:41:40|1017.4|1001.4|1017.14|1001.14|1017.4|1001.4|1017.11|1001.11|3
1643359310000|2022-01-28 08:41:50|1017.2|1001.2|1017.5|1001.5|1018.3|1002.3|1017.2|1001.2|10
1643359320000|2022-01-28 08:42:00|1017.65|1001.65|1017.5|1001.5|1017.65|1001.65|1017.5|1001.5|2
1643359330000|2022-01-28 08:42:10|1017.79|1001.79|1018.3|1002.3|1018.3|1002.3|1017.72|1001.72|4
1643359340000|2022-01-28 08:42:20|1018.5|1002.5|1018.5|1002.5|1018.5|1002.5|1018.5|1002.5|1
1643359350000|2022-01-28 08:42:30|1018.4|1002.4|1018.4|1002.4|1018.4|1002.4|1018.4|1002.4|1
1643359370000|2022-01-28 08:42:50|1018.7|1002.7|1018.7|1002.7|1018.7|1002.7|1018.7|1002.7|1
1643359380000|2022-01-28 08:43:00|1019.4|1003.4|1019.18|1003.18|1019.4|1003.4|1019.18|1003.18|3
1643359390000|2022-01-28 08:43:10|1019.38|1003.38|1019.3|1003.3|1019.5|1003.5|1019.3|1003.3|5
1643359410000|2022-01-28 08:43:30|1019.5|1003.5|1020.22|1004.22|1020.22|1004.22|1019.5|1003.5|8
1643359420000|2022-01-28 08:43:40|1020.41|1004.41|1021.19|1005.19|1021.25|1005.25|1020.41|1004.41|4
1643359430000|2022-01-28 08:43:50|1021.5|1005.5|1021.5|1005.5|1021.7|1005.7|1021.39|1005.39|4
1643359440000|2022-01-28 08:44:00|1021.4|1005.4|1021.4|1005.4|1021.4|1005.4|1021.4|1005.4|1
1643359450000|2022-01-28 08:44:10|1021.5|1005.5|1020.5|1004.5|1021.5|1005.5|1020.5|1004.5|5
1643359490000|2022-01-28 08:44:50|1019.5|1003.5|1019.25|1003.25|1019.5|1003.5|1019.25|1003.25|2
1643359500000|2022-01-28 08:45:00|1019.5|1003.5|1018.5|1002.5|1019.5|1003.5|1018.5|1002.5|4
1643359510000|2022-01-28 08:45:10|1018.15|1002.15|1018.5|1002.5|1018.5|1002.5|1018.14|1002.14|6
1643359520000|2022-01-28 08:45:20|1018.41|1002.41|1018.5|1002.5|1018.5|1002.5|1018.37|1002.37|4
1643359530000|2022-01-28 08:45:30|1018.37|1002.37|1018.3|1002.3|1018.45|1002.45|1018.3|1002.3|4
1643359540000|2022-01-28 08:45:40|1018.5|1002.5|1018.3|1002.3|1018.55|1002.55|1018.25|1002.25|7
1643359550000|2022-01-28 08:45:50|1018.11|1002.11|1017.65|1001.65|1018.11|1002.11|1017.55|1001.55|3
1643359560000|2022-01-28 08:46:00|1016.95|1000.95|1016.5|1000.5|1016.95|1000.95|1016.5|1000.5|3
1643359570000|2022-01-28 08:46:10|1016.55|1000.55|1016.55|1000.55|1016.55|1000.55|1016.46|1000.46|3
1643359580000|2022-01-28 08:46:20|1016.46|1000.46|1015.81|999.81|1016.46|1000.46|1015.81|999.81|4
1643359590000|2022-01-28 08:46:30|1015.76|999.76|1016.15|1000.15|1016.15|1000.15|1015.37|999.37|6
1643359600000|2022-01-28 08:46:40|1016.26|1000.26|1016.5|1000.5|1016.5|1000.5|1016.26|1000.26|2
1643359610000|2022-01-28 08:46:50|1016.69|1000.69|1016.5|1000.5|1016.69|1000.69|1016.5|1000.5|2
1643359620000|2022-01-28 08:47:00|1016.39|1000.39|1016.5|1000.5|1016.5|1000.5|1016.26|1000.26|4
1643359630000|2022-01-28 08:47:10|1016.81|1000.81|1016.5|1000.5|1016.81|1000.81|1016.5|1000.5|4
1643359640000|2022-01-28 08:47:20|1016.81|1000.81|1017.4|1001.4|1017.4|1001.4|1016.81|1000.81|2
1643359650000|2022-01-28 08:47:30|1017.5|1001.5|1017.5|1001.5|1017.5|1001.5|1017.5|1001.5|1
1643359660000|2022-01-28 08:47:40|1017.45|1001.45|1017.45|1001.45|1017.45|1001.45|1017.45|1001.45|1
1643359670000|2022-01-28 08:47:50|1017.5|1001.5|1018|1002|1018|1002|1017.5|1001.5|3
1643359680000|2022-01-28 08:48:00|1017.92|1001.92|1019.3|1003.3|1019.38|1003.38|1017.92|1001.92|14
1643359690000|2022-01-28 08:48:10|1019.5|1003.5|1020.5|1004.5|1020.5|1004.5|1019|1003|9
1643359700000|2022-01-28 08:48:20|1020.21|1004.21|1020|1004|1020.5|1004.5|1020|1004|3
1643359710000|2022-01-28 08:48:30|1020.5|1004.5|1020.5|1004.5|1020.66|1004.66|1020.5|1004.5|3
1643359730000|2022-01-28 08:48:50|1020.33|1004.33|1019.5|1003.5|1020.33|1004.33|1019.5|1003.5|4
1643359740000|2022-01-28 08:49:00|1019.58|1003.58|1019.58|1003.58|1019.58|1003.58|1019.58|1003.58|1
1643359750000|2022-01-28 08:49:10|1019.5|1003.5|1019.5|1003.5|1019.5|1003.5|1019.2|1003.2|5
1643359760000|2022-01-28 08:49:20|1019.38|1003.38|1019.5|1003.5|1019.5|1003.5|1019.38|1003.38|4
1643359780000|2022-01-28 08:49:40|1019.58|1003.58|1019.65|1003.65|1019.65|1003.65|1019.58|1003.58|2
1643359790000|2022-01-28 08:49:50|1020.15|1004.15|1020.5|1004.5|1020.5|1004.5|1020.15|1004.15|5
1643359800000|2022-01-28 08:50:00|1020.35|1004.35|1019.58|1003.58|1020.35|1004.35|1019.58|1003.58|4
1643359810000|2022-01-28 08:50:10|1019.5|1003.5|1019.5|1003.5|1019.5|1003.5|1019.5|1003.5|1
1643359820000|2022-01-28 08:50:20|1019.68|1003.68|1019.65|1003.65|1019.68|1003.68|1019.65|1003.65|2
1643359830000|2022-01-28 08:50:30|1019.68|1003.68|1021|1005|1021.3|1005.3|1019.68|1003.68|8
1643359840000|2022-01-28 08:50:40|1021.5|1005.5|1021.8|1005.8|1021.98|1005.98|1021.5|1005.5|4
1643359850000|2022-01-28 08:50:50|1021.9|1005.9|1021.5|1005.5|1021.9|1005.9|1021.5|1005.5|2
1643359860000|2022-01-28 08:51:00|1021.63|1005.63|1022|1006|1022.45|1006.45|1021.5|1005.5|7
1643359870000|2022-01-28 08:51:10|1022.17|1006.17|1022.45|1006.45|1022.45|1006.45|1022.17|1006.17|3
1643359880000|2022-01-28 08:51:20|1022.4|1006.4|1022.5|1006.5|1022.5|1006.5|1022.4|1006.4|2
1643359890000|2022-01-28 08:51:30|1022.85|1006.85|1023.35|1007.35|1023.35|1007.35|1022.6|1006.6|6
1643359900000|2022-01-28 08:51:40|1023.14|1007.14|1023.75|1007.75|1024.05|1008.05|1023.14|1007.14|13
1643359910000|2022-01-28 08:51:50|1023.78|1007.78|1024.2|1008.2|1024.2|1008.2|1023.78|1007.78|2
1643359920000|2022-01-28 08:52:00|1024.13|1008.13|1024.45|1008.45|1024.5|1008.5|1024.13|1008.13|4
1643359930000|2022-01-28 08:52:10|1024.5|1008.5|1024.5|1008.5|1024.5|1008.5|1024.5|1008.5|1
1643359940000|2022-01-28 08:52:20|1024.25|1008.25|1024|1008|1024.25|1008.25|1024|1008|2
1643359950000|2022-01-28 08:52:30|1023.5|1007.5|1024.15|1008.15|1024.15|1008.15|1023.5|1007.5|4
1643359960000|2022-01-28 08:52:40|1024.22|1008.22|1023.85|1007.85|1024.22|1008.22|1023.85|1007.85|2
1643359970000|2022-01-28 08:52:50|1024|1008|1024|1008|1024|1008|1024|1008|1
1643360000000|2022-01-28 08:53:20|1024.5|1008.5|1024.5|1008.5|1024.5|1008.5|1024.5|1008.5|1
1643360010000|2022-01-28 08:53:30|1024.1|1008.1|1024.1|1008.1|1024.1|1008.1|1024.1|1008.1|1
1643360020000|2022-01-28 08:53:40|1023.65|1007.65|1023.65|1007.65|1023.65|1007.65|1023.65|1007.65|1
1643360030000|2022-01-28 08:53:50|1023.5|1007.5|1023.5|1007.5|1023.63|1007.63|1023.5|1007.5|3
1643360040000|2022-01-28 08:54:00|1024.25|1008.25|1024.49|1008.49|1024.67|1008.67|1024.25|1008.25|10
1643360050000|2022-01-28 08:54:10|1024.5|1008.5|1025.09|1009.09|1025.09|1009.09|1024.5|1008.5|4
1643360070000|2022-01-28 08:54:30|1025.3|1009.3|1024.5|1008.5|1025.3|1009.3|1024.5|1008.5|6
1643360080000|2022-01-28 08:54:40|1024|1008|1022.89|1006.89|1024|1008|1022.89|1006.89|4
1643360090000|2022-01-28 08:54:50|1023.17|1007.17|1022.65|1006.65|1023.22|1007.22|1022.5|1006.5|11
1643360100000|2022-01-28 08:55:00|1023|1007|1023.25|1007.25|1023.25|1007.25|1022.5|1006.5|7
1643360110000|2022-01-28 08:55:10|1023.31|1007.31|1023.31|1007.31|1023.31|1007.31|1023.31|1007.31|1
1643360120000|2022-01-28 08:55:20|1023.5|1007.5|1023.5|1007.5|1023.5|1007.5|1023.5|1007.5|1
1643360130000|2022-01-28 08:55:30|1023.35|1007.35|1023.5|1007.5|1023.5|1007.5|1023.35|1007.35|2
1643360180000|2022-01-28 08:56:20|1023.45|1007.45|1023.45|1007.45|1023.45|1007.45|1023.45|1007.45|1
1643360190000|2022-01-28 08:56:30|1023.5|1007.5|1023.5|1007.5|1023.5|1007.5|1023.5|1007.5|1
1643360220000|2022-01-28 08:57:00|1023.7|1007.7|1023.7|1007.7|1023.7|1007.7|1023.7|1007.7|1
1643360240000|2022-01-28 08:57:20|1024|1008|1024|1008|1024.09|1008.09|1024|1008|3
1643360250000|2022-01-28 08:57:30|1023.99|1007.99|1024|1008|1024|1008|1023.99|1007.99|2
1643360260000|2022-01-28 08:57:40|1024.5|1008.5|1025.5|1009.5|1025.5|1009.5|1024.5|1008.5|4
1643360270000|2022-01-28 08:57:50|1026.28|1010.28|1026.5|1010.5|1026.5|1010.5|1026.28|1010.28|4
1643360280000|2022-01-28 08:58:00|1027.12|1011.12|1027.2|1011.2|1027.2|1011.2|1027.12|1011.12|2
1643360290000|2022-01-28 08:58:10|1027.5|1011.5|1027.5|1011.5|1027.84|1011.84|1027.5|1011.5|5
1643360300000|2022-01-28 08:58:20|1027|1011|1027|1011|1027|1011|1027|1011|1
1643360320000|2022-01-28 08:58:40|1026.13|1010.13|1026.38|1010.38|1026.38|1010.38|1025.75|1009.75|7
1643360330000|2022-01-28 08:58:50|1026|1010|1026.5|1010.5|1026.9|1010.9|1026|1010|8
1643360340000|2022-01-28 08:59:00|1026.72|1010.72|1027.06|1011.06|1027.18|1011.18|1026.72|1010.72|6
1643360360000|2022-01-28 08:59:20|1026.68|1010.68|1026.68|1010.68|1026.68|1010.68|1026.68|1010.68|1
1643360400000|2022-01-28 09:00:00|1026.56|1010.56|1026|1010|1026.56|1010.56|1026|1010|4
1643360410000|2022-01-28 09:00:10|1026.1|1010.1|1026.48|1010.48|1026.48|1010.48|1026.1|1010.1|2
1643360420000|2022-01-28 09:00:20|1026.38|1010.38|1025.29|1009.29|1026.38|1010.38|1024.95|1008.95|6
1643360430000|2022-01-28 09:00:30|1024.5|1008.5|1024.5|1008.5|1024.7|1008.7|1024.5|1008.5|3
1643360440000|2022-01-28 09:00:40|1025|1009|1025|1009|1025|1009|1025|1009|1
1643360450000|2022-01-28 09:00:50|1024.9|1008.9|1025.26|1009.26|1025.26|1009.26|1024.9|1008.9|3
1643360460000|2022-01-28 09:01:00|1025.6|1009.6|1025.6|1009.6|1025.6|1009.6|1025.6|1009.6|1
1643360470000|2022-01-28 09:01:10|1025.54|1009.54|1025.54|1009.54|1025.54|1009.54|1025.44|1009.44|3
1643360480000|2022-01-28 09:01:20|1025.05|1009.05|1025.05|1009.05|1025.05|1009.05|1025.05|1009.05|1
1643360490000|2022-01-28 09:01:30|1024.6|1008.6|1024.6|1008.6|1024.6|1008.6|1024.6|1008.6|1
1643360500000|2022-01-28 09:01:40|1024.5|1008.5|1024.5|1008.5|1024.5|1008.5|1024.25|1008.25|4
1643360510000|2022-01-28 09:01:50|1024.1|1008.1|1024.1|1008.1|1024.1|1008.1|1024.1|1008.1|1
1643360520000|2022-01-28 09:02:00|1023.6|1007.6|1023.55|1007.55|1023.6|1007.6|1023.55|1007.55|2
1643360530000|2022-01-28 09:02:10|1023.5|1007.5|1023.5|1007.5|1023.5|1007.5|1023.5|1007.5|1
1643360540000|2022-01-28 09:02:20|1023.23|1007.23|1023|1007|1023.23|1007.23|1023|1007|2
1643360550000|2022-01-28 09:02:30|1022.5|1006.5|1022.75|1006.75|1023.36|1007.36|1022.5|1006.5|7
1643360560000|2022-01-28 09:02:40|1022.5|1006.5|1022.5|1006.5|1022.5|1006.5|1022.5|1006.5|1
1643360580000|2022-01-28 09:03:00|1022.55|1006.55|1022.55|1006.55|1022.55|1006.55|1022.55|1006.55|1
1643360630000|2022-01-28 09:03:50|1022.43|1006.43|1021.64|1005.64|1022.43|1006.43|1021.64|1005.64|3
1643360640000|2022-01-28 09:04:00|1021.5|1005.5|1020.74|1004.74|1021.5|1005.5|1020.74|1004.74|4
1643360650000|2022-01-28 09:04:10|1021.24|1005.24|1021|1005|1021.24|1005.24|1020.74|1004.74|3
1643360660000|2022-01-28 09:04:20|1021.5|1005.5|1021.5|1005.5|1021.5|1005.5|1021.5|1005.5|1
1643360670000|2022-01-28 09:04:30|1021.39|1005.39|1021.24|1005.24|1021.5|1005.5|1020.74|1004.74|10
1643360680000|2022-01-28 09:04:40|1021.28|1005.28|1021.5|1005.5|1021.5|1005.5|1021.24|1005.24|8
1643360700000|2022-01-28 09:05:00|1021.75|1005.75|1021.8|1005.8|1021.8|1005.8|1021.75|1005.75|2
1643360710000|2022-01-28 09:05:10|1021.7|1005.7|1020.67|1004.67|1021.7|1005.7|1020.67|1004.67|8
1643360720000|2022-01-28 09:05:20|1020.5|1004.5|1020.5|1004.5|1020.5|1004.5|1020.42|1004.42|3
1643360730000|2022-01-28 09:05:30|1021|1005|1020.65|1004.65|1021.4|1005.4|1020.65|1004.65|5
1643360750000|2022-01-28 09:05:50|1020.6|1004.6|1020.6|1004.6|1020.6|1004.6|1020.6|1004.6|1
1643360760000|2022-01-28 09:06:00|1020.55|1004.55|1020.55|1004.55|1020.55|1004.55|1020.55|1004.55|1
1643360780000|2022-01-28 09:06:20|1020.6|1004.6|1020.6|1004.6|1020.6|1004.6|1020.6|1004.6|1
1643360790000|2022-01-28 09:06:30|1021.2|1005.2|1021.2|1005.2|1021.2|1005.2|1020.95|1004.95|3
1643360800000|2022-01-28 09:06:40|1021.63|1005.63|1022.3|1006.3|1022.3|1006.3|1021.63|1005.63|5
1643360820000|2022-01-28 09:07:00|1022.5|1006.5|1022.45|1006.45|1022.65|1006.65|1022.45|1006.45|4
1643360830000|2022-01-28 09:07:10|1022.5|1006.5|1022.5|1006.5|1022.5|1006.5|1022.5|1006.5|1
1643360840000|2022-01-28 09:07:20|1023.35|1007.35|1023|1007|1023.35|1007.35|1023|1007|2
1643360850000|2022-01-28 09:07:30|1023.2|1007.2|1023.2|1007.2|1023.2|1007.2|1023.2|1007.2|1
1643360860000|2022-01-28 09:07:40|1023|1007|1023|1007|1023|1007|1023|1007|1
1643360880000|2022-01-28 09:08:00|1023.11|1007.11|1022.6|1006.6|1023.11|1007.11|1022.6|1006.6|4
1643360900000|2022-01-28 09:08:20|1022.55|1006.55|1022.55|1006.55|1022.55|1006.55|1022.55|1006.55|1
1643360910000|2022-01-28 09:08:30|1022.6|1006.6|1022.9|1006.9|1022.9|1006.9|1022.6|1006.6|2
1643360920000|2022-01-28 09:08:40|1023.1|1007.1|1023.1|1007.1|1023.1|1007.1|1023.1|1007.1|1
1643360930000|2022-01-28 09:08:50|1023.5|1007.5|1023.5|1007.5|1023.5|1007.5|1023.5|1007.5|1
1643360970000|2022-01-28 09:09:30|1023.35|1007.35|1023.35|1007.35|1023.35|1007.35|1023.35|1007.35|1
1643360980000|2022-01-28 09:09:40|1023|1007|1023|1007|1023|1007|1023|1007|1
1643361000000|2022-01-28 09:10:00|1022.53|1006.53|1022.5|1006.5|1022.53|1006.53|1022.5|1006.5|2
1643361010000|2022-01-28 09:10:10|1022.2|1006.2|1022.2|1006.2|1022.2|1006.2|1022.2|1006.2|1
1643361020000|2022-01-28 09:10:20|1021.7|1005.7|1021.13|1005.13|1021.7|1005.7|1021.13|1005.13|3
1643361030000|2022-01-28 09:10:30|1020.73|1004.73|1020.5|1004.5|1020.81|1004.81|1020.5|1004.5|6
1643361040000|2022-01-28 09:10:40|1020.9|1004.9|1021.3|1005.3|1021.3|1005.3|1020.9|1004.9|3
1643361050000|2022-01-28 09:10:50|1021.5|1005.5|1021.5|1005.5|1021.5|1005.5|1021.5|1005.5|1
1643361060000|2022-01-28 09:11:00|1021.43|1005.43|1021.13|1005.13|1021.5|1005.5|1020.85|1004.85|7
1643361070000|2022-01-28 09:11:10|1021.5|1005.5|1021.13|1005.13|1021.5|1005.5|1021.13|1005.13|6
1643361080000|2022-01-28 09:11:20|1021.5|1005.5|1022.25|1006.25|1022.25|1006.25|1021.27|1005.27|7
1643361090000|2022-01-28 09:11:30|1022.3|1006.3|1023.07|1007.07|1023.07|1007.07|1022.3|1006.3|7
1643361100000|2022-01-28 09:11:40|1023.5|1007.5|1023.5|1007.5|1023.5|1007.5|1022.95|1006.95|6
1643361110000|2022-01-28 09:11:50|1023.33|1007.33|1023.5|1007.5|1023.5|1007.5|1023.33|1007.33|2
1643361120000|2022-01-28 09:12:00|1023.43|1007.43|1023.01|1007.01|1023.43|1007.43|1023.01|1007.01|2
1643361140000|2022-01-28 09:12:20|1022.55|1006.55|1022.55|1006.55|1022.55|1006.55|1022.55|1006.55|1
1643361170000|2022-01-28 09:12:50|1022.75|1006.75|1023.16|1007.16|1023.16|1007.16|1022.66|1006.66|4
1643361180000|2022-01-28 09:13:00|1023.5|1007.5|1023.5|1007.5|1023.5|1007.5|1023.5|1007.5|1
1643361200000|2022-01-28 09:13:20|1023.75|1007.75|1024.45|1008.45|1024.45|1008.45|1023.75|1007.75|2
1643361210000|2022-01-28 09:13:30|1024.15|1008.15|1023.7|1007.7|1024.15|1008.15|1023.7|1007.7|2
1643361220000|2022-01-28 09:13:40|1023.8|1007.8|1024|1008|1024.1|1008.1|1023.8|1007.8|3
1643361240000|2022-01-28 09:14:00|1024.45|1008.45|1024.45|1008.45|1024.45|1008.45|1024.45|1008.45|1
1643361250000|2022-01-28 09:14:10|1024.5|1008.5|1025.01|1009.01|1025.01|1009.01|1024.5|1008.5|3
1643361270000|2022-01-28 09:14:30|1025.35|1009.35|1025.5|1009.5|1025.5|1009.5|1025.35|1009.35|2
1643361280000|2022-01-28 09:14:40|1025.35|1009.35|1025.35|1009.35|1025.35|1009.35|1025.35|1009.35|1
1643361300000|2022-01-28 09:15:00|1025.25|1009.25|1025.16|1009.16|1025.25|1009.25|1025.16|1009.16|2
1643361310000|2022-01-28 09:15:10|1025|1009|1025|1009|1025|1009|1025|1009|1
1643361320000|2022-01-28 09:15:20|1024.6|1008.6|1024.76|1008.76|1024.76|1008.76|1024.6|1008.6|3
1643361340000|2022-01-28 09:15:40|1024.96|1008.96|1024.96|1008.96|1024.96|1008.96|1024.96|1008.96|1
1643361350000|2022-01-28 09:15:50|1024.91|1008.91|1024.91|1008.91|1024.91|1008.91|1024.91|1008.91|1
1643361360000|2022-01-28 09:16:00|1024.75|1008.75|1024.47|1008.47|1024.75|1008.75|1024.47|1008.47|2
1643361390000|2022-01-28 09:16:30|1023.6|1007.6|1023.5|1007.5|1023.6|1007.6|1023.5|1007.5|2
1643361420000|2022-01-28 09:17:00|1023.75|1007.75|1023.75|1007.75|1023.75|1007.75|1023.75|1007.75|1
1643361430000|2022-01-28 09:17:10|1023.9|1007.9|1023.9|1007.9|1023.9|1007.9|1023.9|1007.9|1
1643361440000|2022-01-28 09:17:20|1023.97|1007.97|1023.97|1007.97|1023.97|1007.97|1023.97|1007.97|1
1643361450000|2022-01-28 09:17:30|1024.47|1008.47|1024.47|1008.47|1024.47|1008.47|1024.47|1008.47|1
1643361470000|2022-01-28 09:17:50|1024.6|1008.6|1024.47|1008.47|1024.6|1008.6|1024.47|1008.47|2
1643361490000|2022-01-28 09:18:10|1024.5|1008.5|1025.25|1009.25|1025.25|1009.25|1024.5|1008.5|3
1643361500000|2022-01-28 09:18:20|1025.16|1009.16|1025.16|1009.16|1025.16|1009.16|1025.1|1009.1|3
1643361510000|2022-01-28 09:18:30|1025.15|1009.15|1025.11|1009.11|1025.15|1009.15|1025.11|1009.11|2
1643361520000|2022-01-28 09:18:40|1024.95|1008.95|1024.95|1008.95|1024.95|1008.95|1024.95|1008.95|1
1643361530000|2022-01-28 09:18:50|1025.08|1009.08|1025.11|1009.11|1025.11|1009.11|1025.08|1009.08|2
1643361540000|2022-01-28 09:19:00|1025.1|1009.1|1025.06|1009.06|1025.1|1009.1|1025.06|1009.06|2
1643361550000|2022-01-28 09:19:10|1025.13|1009.13|1024.66|1008.66|1025.13|1009.13|1024.66|1008.66|3
1643361560000|2022-01-28 09:19:20|1025.2|1009.2|1025.2|1009.2|1025.2|1009.2|1025.2|1009.2|1
1643361580000|2022-01-28 09:19:40|1025.3|1009.3|1025.5|1009.5|1025.5|1009.5|1025.3|1009.3|2
1643361590000|2022-01-28 09:19:50|1026|1010|1026|1010|1026|1010|1026|1010|1
1643361600000|2022-01-28 09:20:00|1026.05|1010.05|1029|1013|1029.35|1013.35|1026.05|1010.05|13
1643361610000|2022-01-28 09:20:10|1029.4|1013.4|1029|1013|1029.4|1013.4|1029|1013|5
1643361620000|2022-01-28 09:20:20|1029.4|1013.4|1029.45|1013.45|1029.6|1013.6|1029|1013|11
1643361630000|2022-01-28 09:20:30|1029.5|1013.5|1029.5|1013.5|1029.75|1013.75|1029.5|1013.5|4
1643361640000|2022-01-28 09:20:40|1029.85|1013.85|1030.5|1014.5|1030.69|1014.69|1029.5|1013.5|8
1643361650000|2022-01-28 09:20:50|1030.54|1014.54|1030.54|1014.54|1030.54|1014.54|1030.54|1014.54|1
1643361660000|2022-01-28 09:21:00|1030.65|1014.65|1031.13|1015.13|1031.25|1015.25|1030.54|1014.54|5
1643361670000|2022-01-28 09:21:10|1031.24|1015.24|1031.35|1015.35|1031.35|1015.35|1030.9|1014.9|4
1643361680000|2022-01-28 09:21:20|1031.09|1015.09|1031.09|1015.09|1031.09|1015.09|1031.09|1015.09|1
1643361690000|2022-01-28 09:21:30|1030.69|1014.69|1030.69|1014.69|1030.69|1014.69|1030.69|1014.69|1
1643361700000|2022-01-28 09:21:40|1030.84|1014.84|1030.79|1014.79|1030.84|1014.84|1030.79|1014.79|2
1643361710000|2022-01-28 09:21:50|1030.59|1014.59|1030.54|1014.54|1030.59|1014.59|1030.54|1014.54|2
1643361720000|2022-01-28 09:22:00|1030.69|1014.69|1030.54|1014.54|1030.69|1014.69|1030.54|1014.54|2
1643361730000|2022-01-28 09:22:10|1030.91|1014.91|1031.5|1015.5|1031.5|1015.5|1030.82|1014.82|9
1643361740000|2022-01-28 09:22:20|1031.53|1015.53|1031.5|1015.5|1031.53|1015.53|1031.5|1015.5|6
1643361750000|2022-01-28 09:22:30|1031.88|1015.88|1031.88|1015.88|1031.88|1015.88|1031.88|1015.88|1
1643361760000|2022-01-28 09:22:40|1032.4|1016.4|1032.4|1016.4|1032.4|1016.4|1032.4|1016.4|1
1643361770000|2022-01-28 09:22:50|1032.02|1016.02|1031.22|1015.22|1032.02|1016.02|1031.22|1015.22|4
1643361780000|2022-01-28 09:23:00|1030.9|1014.9|1031.5|1015.5|1031.5|1015.5|1030.9|1014.9|2
1643361800000|2022-01-28 09:23:20|1032|1016|1032.4|1016.4|1032.5|1016.5|1032|1016|3
1643361810000|2022-01-28 09:23:30|1032.37|1016.37|1031.5|1015.5|1032.37|1016.37|1031.28|1015.28|7
1643361820000|2022-01-28 09:23:40|1031.36|1015.36|1031.5|1015.5|1031.5|1015.5|1031.36|1015.36|2
1643361840000|2022-01-28 09:24:00|1031.2|1015.2|1030.5|1014.5|1031.2|1015.2|1030.5|1014.5|4
1643361850000|2022-01-28 09:24:10|1030.75|1014.75|1030.5|1014.5|1030.75|1014.75|1030.5|1014.5|2
1643361860000|2022-01-28 09:24:20|1030.42|1014.42|1029.86|1013.86|1030.42|1014.42|1029.86|1013.86|4
1643361870000|2022-01-28 09:24:30|1030.26|1014.26|1030.16|1014.16|1030.36|1014.36|1030.16|1014.16|4
1643361880000|2022-01-28 09:24:40|1029.6|1013.6|1028.7|1012.7|1029.6|1013.6|1028.7|1012.7|5
1643361890000|2022-01-28 09:24:50|1028.5|1012.5|1028.5|1012.5|1028.5|1012.5|1028.5|1012.5|1
1643361900000|2022-01-28 09:25:00|1028.3|1012.3|1028|1012|1028.45|1012.45|1027.75|1011.75|4
1643361910000|2022-01-28 09:25:10|1028.24|1012.24|1028.4|1012.4|1028.4|1012.4|1027.72|1011.72|15
1643361920000|2022-01-28 09:25:20|1028.26|1012.26|1027.5|1011.5|1028.26|1012.26|1027.5|1011.5|6
1643361950000|2022-01-28 09:25:50|1027.37|1011.37|1026.46|1010.46|1027.37|1011.37|1026.46|1010.46|6
1643361960000|2022-01-28 09:26:00|1025.81|1009.81|1025.5|1009.5|1025.81|1009.81|1025.23|1009.23|9
1643361970000|2022-01-28 09:26:10|1025.55|1009.55|1025.55|1009.55|1025.55|1009.55|1025.55|1009.55|1
1643361980000|2022-01-28 09:26:20|1026|1010|1026.6|1010.6|1026.6|1010.6|1026|1010|8
1643361990000|2022-01-28 09:26:30|1027|1011|1026.7|1010.7|1027|1011|1026.6|1010.6|3
1643362000000|2022-01-28 09:26:40|1027.35|1011.35|1026.95|1010.95|1027.35|1011.35|1026.95|1010.95|3
1643362010000|2022-01-28 09:26:50|1026.7|1010.7|1026.5|1010.5|1026.7|1010.7|1026.5|1010.5|2
1643362030000|2022-01-28 09:27:10|1026.61|1010.61|1026.61|1010.61|1026.61|1010.61|1026.61|1010.61|1
1643362040000|2022-01-28 09:27:20|1026.65|1010.65|1026.7|1010.7|1026.7|1010.7|1026.65|1010.65|2
1643362050000|2022-01-28 09:27:30|1027.03|1011.03|1026.86|1010.86|1027.2|1011.2|1026.86|1010.86|4
1643362060000|2022-01-28 09:27:40|1026.7|1010.7|1026.55|1010.55|1026.7|1010.7|1026.55|1010.55|2
1643362080000|2022-01-28 09:28:00|1026.5|1010.5|1026.62|1010.62|1026.62|1010.62|1026.5|1010.5|4
1643362090000|2022-01-28 09:28:10|1026.5|1010.5|1027.3|1011.3|1027.3|1011.3|1026.5|1010.5|4
1643362100000|2022-01-28 09:28:20|1027.4|1011.4|1027.35|1011.35|1027.4|1011.4|1027.35|1011.35|2
1643362110000|2022-01-28 09:28:30|1027.5|1011.5|1027.81|1011.81|1027.81|1011.81|1027.5|1011.5|4
1643362120000|2022-01-28 09:28:40|1027.55|1011.55|1027.55|1011.55|1027.55|1011.55|1027.55|1011.55|1
1643362130000|2022-01-28 09:28:50|1027.5|1011.5|1027.5|1011.5|1027.5|1011.5|1027.5|1011.5|1
1643362140000|2022-01-28 09:29:00|1027.35|1011.35|1026.6|1010.6|1027.35|1011.35|1026.6|1010.6|3
1643362150000|2022-01-28 09:29:10|1026.5|1010.5|1026.82|1010.82|1026.82|1010.82|1026.5|1010.5|4
1643362160000|2022-01-28 09:29:20|1026.7|1010.7|1027.1|1011.1|1027.1|1011.1|1026.7|1010.7|3
1643362170000|2022-01-28 09:29:30|1027.5|1011.5|1027.15|1011.15|1027.5|1011.5|1027.15|1011.15|3
1643362180000|2022-01-28 09:29:40|1027.33|1011.33|1027.35|1011.35|1027.5|1011.5|1027.33|1011.33|3
1643362190000|2022-01-28 09:29:50|1027.03|1011.03|1027.21|1011.21|1027.21|1011.21|1027.03|1011.03|2
1643362200000|2022-01-28 09:30:00|1027.15|1011.15|1027.5|1011.5|1027.5|1011.5|1027.15|1011.15|3
1643362210000|2022-01-28 09:30:10|1027.79|1011.79|1028.5|1012.5|1028.5|1012.5|1027.79|1011.79|12
1643362220000|2022-01-28 09:30:20|1028|1012|1028.25|1012.25|1028.25|1012.25|1028|1012|4
1643362230000|2022-01-28 09:30:30|1028|1012|1028.25|1012.25|1028.25|1012.25|1028|1012|2
1643362240000|2022-01-28 09:30:40|1028|1012|1027.39|1011.39|1028|1012|1027.39|1011.39|3
1643362250000|2022-01-28 09:30:50|1026.99|1010.99|1027.5|1011.5|1027.5|1011.5|1026.96|1010.96|4
1643362260000|2022-01-28 09:31:00|1026.9|1010.9|1027|1011|1027|1011|1026.9|1010.9|2
1643362270000|2022-01-28 09:31:10|1026.65|1010.65|1026.65|1010.65|1026.65|1010.65|1026.65|1010.65|1
1643362280000|2022-01-28 09:31:20|1026.5|1010.5|1026.5|1010.5|1026.5|1010.5|1026.37|1010.37|3
1643362290000|2022-01-28 09:31:30|1026|1010|1025.5|1009.5|1026|1010|1025.23|1009.23|6
1643362310000|2022-01-28 09:31:50|1025.3|1009.3|1025.4|1009.4|1025.45|1009.45|1025.23|1009.23|4
1643362320000|2022-01-28 09:32:00|1025|1009|1024.1|1008.1|1025|1009|1024.1|1008.1|5
1643362330000|2022-01-28 09:32:10|1023.6|1007.6|1023.5|1007.5|1023.6|1007.6|1023.5|1007.5|2
1643362340000|2022-01-28 09:32:20|1022.96|1006.96|1023|1007|1023|1007|1022.6|1006.6|5
1643362350000|2022-01-28 09:32:30|1023.5|1007.5|1023.5|1007.5|1023.5|1007.5|1023.3|1007.3|4
1643362360000|2022-01-28 09:32:40|1023.42|1007.42|1023.9|1007.9|1024.4|1008.4|1023.42|1007.42|10
1643362370000|2022-01-28 09:32:50|1024.15|1008.15|1024.5|1008.5|1024.5|1008.5|1023.9|1007.9|4
1643362380000|2022-01-28 09:33:00|1024.25|1008.25|1023.83|1007.83|1024.25|1008.25|1023.83|1007.83|3
1643362390000|2022-01-28 09:33:10|1024|1008|1023.5|1007.5|1024.08|1008.08|1023.5|1007.5|8
1643362400000|2022-01-28 09:33:20|1023.33|1007.33|1023.5|1007.5|1023.5|1007.5|1023.33|1007.33|2
1643362410000|2022-01-28 09:33:30|1023.4|1007.4|1023.1|1007.1|1023.4|1007.4|1023.1|1007.1|2
1643362420000|2022-01-28 09:33:40|1022.95|1006.95|1023.35|1007.35|1023.35|1007.35|1022.95|1006.95|3
1643362430000|2022-01-28 09:33:50|1023.23|1007.23|1023.4|1007.4|1023.4|1007.4|1023.23|1007.23|2
1643362440000|2022-01-28 09:34:00|1023.28|1007.28|1023.45|1007.45|1023.45|1007.45|1023.28|1007.28|2
1643362450000|2022-01-28 09:34:10|1023.05|1007.05|1023.05|1007.05|1023.05|1007.05|1023.05|1007.05|1
1643362470000|2022-01-28 09:34:30|1023.1|1007.1|1023.5|1007.5|1023.5|1007.5|1023.1|1007.1|2
1643362480000|2022-01-28 09:34:40|1023.45|1007.45|1023.5|1007.5|1023.5|1007.5|1023.45|1007.45|2
1643362490000|2022-01-28 09:34:50|1023.05|1007.05|1023.05|1007.05|1023.05|1007.05|1023.05|1007.05|1
1643362500000|2022-01-28 09:35:00|1023.4|1007.4|1023.5|1007.5|1023.5|1007.5|1023.11|1007.11|4
1643362510000|2022-01-28 09:35:10|1023.6|1007.6|1023.5|1007.5|1024.2|1008.2|1023.5|1007.5|6
1643362520000|2022-01-28 09:35:20|1023.65|1007.65|1023.5|1007.5|1023.8|1007.8|1023.5|1007.5|3
1643362540000|2022-01-28 09:35:40|1023.65|1007.65|1023.5|1007.5|1023.65|1007.65|1023.5|1007.5|2
1643362550000|2022-01-28 09:35:50|1023.36|1007.36|1023.25|1007.25|1023.36|1007.36|1023.21|1007.21|4
1643362560000|2022-01-28 09:36:00|1022.85|1006.85|1022.54|1006.54|1023.5|1007.5|1022.54|1006.54|9
1643362570000|2022-01-28 09:36:10|1022.75|1006.75|1022.11|1006.11|1022.75|1006.75|1021.95|1005.95|4
1643362580000|2022-01-28 09:36:20|1021.7|1005.7|1021.7|1005.7|1021.7|1005.7|1021.7|1005.7|1
1643362590000|2022-01-28 09:36:30|1022.05|1006.05|1022.05|1006.05|1022.05|1006.05|1022.05|1006.05|1
1643362600000|2022-01-28 09:36:40|1021.7|1005.7|1020.5|1004.5|1021.7|1005.7|1020.5|1004.5|6
1643362610000|2022-01-28 09:36:50|1019.5|1003.5|1019.5|1003.5|1019.5|1003.5|1019.5|1003.5|1
1643362620000|2022-01-28 09:37:00|1019.37|1003.37|1019.5|1003.5|1019.5|1003.5|1019.37|1003.37|3
1643362630000|2022-01-28 09:37:10|1019.42|1003.42|1018.65|1002.65|1019.42|1003.42|1018.65|1002.65|5
1643362640000|2022-01-28 09:37:20|1018.84|1002.84|1019.05|1003.05|1019.05|1003.05|1018.8|1002.8|3
1643362650000|2022-01-28 09:37:30|1019.21|1003.21|1019.3|1003.3|1019.3|1003.3|1018.8|1002.8|10
1643362660000|2022-01-28 09:37:40|1019.05|1003.05|1019.58|1003.58|1019.9|1003.9|1018.95|1002.95|7
1643362670000|2022-01-28 09:37:50|1019.5|1003.5|1019.47|1003.47|1019.5|1003.5|1019.47|1003.47|2
1643362680000|2022-01-28 09:38:00|1019.49|1003.49|1019.49|1003.49|1019.49|1003.49|1019.49|1003.49|1
1643362690000|2022-01-28 09:38:10|1019.47|1003.47|1019.26|1003.26|1019.47|1003.47|1019.26|1003.26|3
1643362700000|2022-01-28 09:38:20|1019.47|1003.47|1019.26|1003.26|1019.47|1003.47|1019.26|1003.26|3
1643362710000|2022-01-28 09:38:30|1018.9|1002.9|1018.8|1002.8|1018.9|1002.9|1018.8|1002.8|2
1643362720000|2022-01-28 09:38:40|1018.85|1002.85|1018.7|1002.7|1018.85|1002.85|1018.55|1002.55|4
1643362730000|2022-01-28 09:38:50|1018.68|1002.68|1018.75|1002.75|1018.75|1002.75|1018.68|1002.68|2
1643362740000|2022-01-28 09:39:00|1018.68|1002.68|1018.55|1002.55|1018.68|1002.68|1018.55|1002.55|2
1643362750000|2022-01-28 09:39:10|1018.68|1002.68|1018.68|1002.68|1018.98|1002.98|1018.68|1002.68|3
1643362760000|2022-01-28 09:39:20|1019.22|1003.22|1018.5|1002.5|1019.22|1003.22|1018.5|1002.5|3
1643362770000|2022-01-28 09:39:30|1018.66|1002.66|1018.5|1002.5|1018.66|1002.66|1018.5|1002.5|2
1643362780000|2022-01-28 09:39:40|1019.1|1003.1|1018.65|1002.65|1019.1|1003.1|1018.65|1002.65|3
1643362790000|2022-01-28 09:39:50|1018.7|1002.7|1018.92|1002.92|1019.04|1003.04|1018.7|1002.7|5
1643362800000|2022-01-28 09:40:00|1019.04|1003.04|1019.5|1003.5|1019.5|1003.5|1019.04|1003.04|2
1643362810000|2022-01-28 09:40:10|1019.64|1003.64|1019.5|1003.5|1020.2|1004.2|1019.5|1003.5|5
1643362820000|2022-01-28 09:40:20|1019.85|1003.85|1020|1004|1020.15|1004.15|1019.55|1003.55|6
1643362840000|2022-01-28 09:40:40|1020.5|1004.5|1020.5|1004.5|1020.5|1004.5|1020.5|1004.5|1
1643362860000|2022-01-28 09:41:00|1020.51|1004.51|1020.1|1004.1|1020.51|1004.51|1020.1|1004.1|3
1643362870000|2022-01-28 09:41:10|1020.4|1004.4|1019.6|1003.6|1020.4|1004.4|1019.6|1003.6|2
1643362880000|2022-01-28 09:41:20|1019.5|1003.5|1019.05|1003.05|1019.5|1003.5|1019.05|1003.05|4
1643362890000|2022-01-28 09:41:30|1019|1003|1019|1003|1019|1003|1019|1003|1
1643362900000|2022-01-28 09:41:40|1018.5|1002.5|1018.5|1002.5|1018.5|1002.5|1018.5|1002.5|1
1643362910000|2022-01-28 09:41:50|1018.26|1002.26|1018.5|1002.5|1018.5|1002.5|1017.6|1001.6|7
1643362920000|2022-01-28 09:42:00|1018.36|1002.36|1018.31|1002.31|1018.38|1002.38|1018.02|1002.02|6
1643362930000|2022-01-28 09:42:10|1018.01|1002.01|1017.65|1001.65|1018.01|1002.01|1017.65|1001.65|3
1643362940000|2022-01-28 09:42:20|1017.81|1001.81|1017.91|1001.91|1017.91|1001.91|1017.81|1001.81|2
1643362950000|2022-01-28 09:42:30|1017.65|1001.65|1017.65|1001.65|1017.65|1001.65|1017.65|1001.65|1
1643362960000|2022-01-28 09:42:40|1017.5|1001.5|1016.5|1000.5|1017.5|1001.5|1016|1000|8
1643362970000|2022-01-28 09:42:50|1016|1000|1015.55|999.55|1016|1000|1015.55|999.55|5
1643362980000|2022-01-28 09:43:00|1016|1000|1016.45|1000.45|1016.45|1000.45|1016|1000|2
1643362990000|2022-01-28 09:43:10|1016.5|1000.5|1016.5|1000.5|1016.89|1000.89|1016.5|1000.5|3
1643363010000|2022-01-28 09:43:30|1016.45|1000.45|1016|1000|1016.45|1000.45|1015.6|999.6|6
1643363020000|2022-01-28 09:43:40|1016.5|1000.5|1016.5|1000.5|1016.5|1000.5|1016.5|1000.5|1
1643363030000|2022-01-28 09:43:50|1016.35|1000.35|1016.15|1000.15|1016.5|1000.5|1016.15|1000.15|3
1643363040000|2022-01-28 09:44:00|1015.65|999.65|1016|1000|1016.5|1000.5|1015.65|999.65|6
1643363050000|2022-01-28 09:44:10|1016.5|1000.5|1016.45|1000.45|1016.5|1000.5|1016.1|1000.1|4
1643363060000|2022-01-28 09:44:20|1016.5|1000.5|1016.79|1000.79|1016.79|1000.79|1016.5|1000.5|6
1643363070000|2022-01-28 09:44:30|1017.5|1001.5|1017.5|1001.5|1017.5|1001.5|1017.5|1001.5|1
1643363100000|2022-01-28 09:45:00|1017.41|1001.41|1017.5|1001.5|1017.5|1001.5|1017.16|1001.16|4
1643363130000|2022-01-28 09:45:30|1017.62|1001.62|1019.37|1003.37|1019.37|1003.37|1017.62|1001.62|8
1643363140000|2022-01-28 09:45:40|1019.5|1003.5|1019.94|1003.94|1019.94|1003.94|1019.5|1003.5|4
1643363150000|2022-01-28 09:45:50|1020.04|1004.04|1020.4|1004.4|1020.4|1004.4|1020.04|1004.04|2
1643363160000|2022-01-28 09:46:00|1020.25|1004.25|1020.5|1004.5|1020.5|1004.5|1019.99|1003.99|7
1643363180000|2022-01-28 09:46:20|1020.35|1004.35|1020.2|1004.2|1020.35|1004.35|1020.2|1004.2|4
1643363190000|2022-01-28 09:46:30|1020.18|1004.18|1020.18|1004.18|1020.21|1004.21|1019.7|1003.7|6
1643363200000|2022-01-28 09:46:40|1020|1004|1020.18|1004.18|1020.18|1004.18|1020|1004|3
1643363210000|2022-01-28 09:46:50|1019.95|1003.95|1020.18|1004.18|1020.18|1004.18|1019.95|1003.95|2
1643363220000|2022-01-28 09:47:00|1020.35|1004.35|1020.18|1004.18|1020.45|1004.45|1020.17|1004.17|7
1643363230000|2022-01-28 09:47:10|1019.6|1003.6|1020.05|1004.05|1020.18|1004.18|1019.33|1003.33|7
1643363240000|2022-01-28 09:47:20|1019.92|1003.92|1019.75|1003.75|1019.92|1003.92|1019.75|1003.75|2
1643363250000|2022-01-28 09:47:30|1019.96|1003.96|1019.65|1003.65|1019.96|1003.96|1019.5|1003.5|7
1643363260000|2022-01-28 09:47:40|1019.8|1003.8|1019.92|1003.92|1020.13|1004.13|1019.74|1003.74|5
1643363270000|2022-01-28 09:47:50|1020.12|1004.12|1020.37|1004.37|1020.37|1004.37|1020.12|1004.12|5
1643363280000|2022-01-28 09:48:00|1020.73|1004.73|1021.32|1005.32|1021.32|1005.32|1020.5|1004.5|6
1643363290000|2022-01-28 09:48:10|1021.5|1005.5|1022.5|1006.5|1022.75|1006.75|1021.5|1005.5|11
1643363300000|2022-01-28 09:48:20|1022.4|1006.4|1021.5|1005.5|1022.4|1006.4|1021.5|1005.5|4
1643363310000|2022-01-28 09:48:30|1021|1005|1021|1005|1021|1005|1021|1005|1
1643363320000|2022-01-28 09:48:40|1021.14|1005.14|1021.68|1005.68|1021.68|1005.68|1021.14|1005.14|4
1643363330000|2022-01-28 09:48:50|1021.7|1005.7|1021.5|1005.5|1021.7|1005.7|1021.5|1005.5|2
1643363340000|2022-01-28 09:49:00|1021.25|1005.25|1021.5|1005.5|1021.59|1005.59|1021.25|1005.25|4
1643363360000|2022-01-28 09:49:20|1021.45|1005.45|1021.45|1005.45|1021.45|1005.45|1021.45|1005.45|1
1643363370000|2022-01-28 09:49:30|1021|1005|1020.5|1004.5|1021|1005|1020.5|1004.5|2
1643363390000|2022-01-28 09:49:50|1021.45|1005.45|1021.55|1005.55|1021.55|1005.55|1021.45|1005.45|3
1643363400000|2022-01-28 09:50:00|1021.85|1005.85|1021.89|1005.89|1021.89|1005.89|1021.85|1005.85|2
1643363410000|2022-01-28 09:50:10|1021.8|1005.8|1022.16|1006.16|1022.43|1006.43|1021.74|1005.74|5
1643363420000|2022-01-28 09:50:20|1022.5|1006.5|1022.4|1006.4|1022.5|1006.5|1022.4|1006.4|2
1643363430000|2022-01-28 09:50:30|1022.03|1006.03|1021.69|1005.69|1022.25|1006.25|1021.56|1005.56|11
1643363440000|2022-01-28 09:50:40|1021.7|1005.7|1021.56|1005.56|1021.7|1005.7|1021.56|1005.56|2
1643363450000|2022-01-28 09:50:50|1021.77|1005.77|1021.56|1005.56|1021.77|1005.77|1021.56|1005.56|3
1643363460000|2022-01-28 09:51:00|1021.94|1005.94|1021.56|1005.56|1021.94|1005.94|1021.56|1005.56|4
1643363470000|2022-01-28 09:51:10|1022.26|1006.26|1022.26|1006.26|1022.26|1006.26|1022.26|1006.26|1
1643363480000|2022-01-28 09:51:20|1022.25|1006.25|1022.4|1006.4|1022.4|1006.4|1022.25|1006.25|3
1643363490000|2022-01-28 09:51:30|1022.16|1006.16|1021.1|1005.1|1022.16|1006.16|1021.1|1005.1|5
1643363500000|2022-01-28 09:51:40|1020.65|1004.65|1020.5|1004.5|1020.65|1004.65|1020.5|1004.5|4
1643363520000|2022-01-28 09:52:00|1020.41|1004.41|1019.92|1003.92|1020.5|1004.5|1019.92|1003.92|4
1643363540000|2022-01-28 09:52:20|1020|1004|1020.59|1004.59|1020.79|1004.79|1020|1004|7
1643363550000|2022-01-28 09:52:30|1020.94|1004.94|1021.2|1005.2|1021.44|1005.44|1020.81|1004.81|8
1643363560000|2022-01-28 09:52:40|1021.14|1005.14|1020.94|1004.94|1021.14|1005.14|1020.94|1004.94|4
1643363570000|2022-01-28 09:52:50|1021.15|1005.15|1021.13|1005.13|1021.15|1005.15|1021.13|1005.13|3
1643363580000|2022-01-28 09:53:00|1020.63|1004.63|1020.17|1004.17|1020.63|1004.63|1020.16|1004.16|6
1643363590000|2022-01-28 09:53:10|1020.16|1004.16|1019.85|1003.85|1020.16|1004.16|1019.85|1003.85|4
1643363600000|2022-01-28 09:53:20|1019.7|1003.7|1020|1004|1020|1004|1019.7|1003.7|3
1643363610000|2022-01-28 09:53:30|1020.03|1004.03|1021.14|1005.14|1021.4|1005.4|1020.03|1004.03|13
1643363620000|2022-01-28 09:53:40|1020.89|1004.89|1020.63|1004.63|1021.14|1005.14|1020.63|1004.63|5
1643363630000|2022-01-28 09:53:50|1020.64|1004.64|1020.64|1004.64|1020.64|1004.64|1020.64|1004.64|1
1643363640000|2022-01-28 09:54:00|1020.63|1004.63|1020.59|1004.59|1020.63|1004.63|1020.5|1004.5|4
1643363650000|2022-01-28 09:54:10|1020.58|1004.58|1021.5|1005.5|1021.53|1005.53|1020.58|1004.58|10
1643363660000|2022-01-28 09:54:20|1021.58|1005.58|1021.5|1005.5|1021.58|1005.58|1021.5|1005.5|2
1643363670000|2022-01-28 09:54:30|1021.75|1005.75|1020.64|1004.64|1021.75|1005.75|1020.64|1004.64|7
1643363680000|2022-01-28 09:54:40|1020.63|1004.63|1020.5|1004.5|1020.64|1004.64|1020.5|1004.5|5
1643363690000|2022-01-28 09:54:50|1020.57|1004.57|1020.92|1004.92|1020.92|1004.92|1020.5|1004.5|13
1643363700000|2022-01-28 09:55:00|1020.94|1004.94|1022.46|1006.46|1022.46|1006.46|1020.94|1004.94|6
1643363710000|2022-01-28 09:55:10|1022.4|1006.4|1022.74|1006.74|1022.74|1006.74|1022.4|1006.4|4
1643363720000|2022-01-28 09:55:20|1023.35|1007.35|1022.74|1006.74|1023.35|1007.35|1022.73|1006.73|8
1643363730000|2022-01-28 09:55:30|1022.73|1006.73|1022.5|1006.5|1022.73|1006.73|1022.11|1006.11|8
1643363740000|2022-01-28 09:55:40|1022.67|1006.67|1022.35|1006.35|1022.67|1006.67|1022.35|1006.35|4
1643363750000|2022-01-28 09:55:50|1022.5|1006.5|1021.6|1005.6|1022.5|1006.5|1021.6|1005.6|8
1643363760000|2022-01-28 09:56:00|1021.5|1005.5|1021.5|1005.5|1021.5|1005.5|1021.5|1005.5|1
1643363770000|2022-01-28 09:56:10|1021.88|1005.88|1022.29|1006.29|1022.38|1006.38|1021.88|1005.88|10
1643363780000|2022-01-28 09:56:20|1022.06|1006.06|1021.88|1005.88|1022.06|1006.06|1021.65|1005.65|3
1643363790000|2022-01-28 09:56:30|1021.65|1005.65|1021.88|1005.88|1021.88|1005.88|1021.65|1005.65|2
1643363800000|2022-01-28 09:56:40|1021.7|1005.7|1021.7|1005.7|1021.7|1005.7|1021.7|1005.7|1
1643363810000|2022-01-28 09:56:50|1021.88|1005.88|1022.59|1006.59|1022.61|1006.61|1021.88|1005.88|6
1643363820000|2022-01-28 09:57:00|1023.19|1007.19|1022.82|1006.82|1023.19|1007.19|1022.82|1006.82|2
1643363830000|2022-01-28 09:57:10|1022.86|1006.86|1022.86|1006.86|1022.86|1006.86|1022.86|1006.86|1
1643363840000|2022-01-28 09:57:20|1022.6|1006.6|1022.73|1006.73|1022.73|1006.73|1022.37|1006.37|6
1643363850000|2022-01-28 09:57:30|1022.96|1006.96|1022.86|1006.86|1022.96|1006.96|1022.86|1006.86|2
1643363860000|2022-01-28 09:57:40|1022.94|1006.94|1022.96|1006.96|1023.24|1007.24|1022.94|1006.94|4
1643363870000|2022-01-28 09:57:50|1022.99|1006.99|1022.96|1006.96|1023.24|1007.24|1022.86|1006.86|7
1643363880000|2022-01-28 09:58:00|1022.95|1006.95|1022.05|1006.05|1022.95|1006.95|1022.05|1006.05|5
1643363890000|2022-01-28 09:58:10|1022.2|1006.2|1022.73|1006.73|1022.73|1006.73|1022.2|1006.2|4
1643363900000|2022-01-28 09:58:20|1022.61|1006.61|1022.77|1006.77|1022.77|1006.77|1022.5|1006.5|4
1643363910000|2022-01-28 09:58:30|1022.63|1006.63|1022.63|1006.63|1022.63|1006.63|1022.63|1006.63|1
1643363920000|2022-01-28 09:58:40|1022.5|1006.5|1022.3|1006.3|1022.55|1006.55|1022.3|1006.3|3
1643363930000|2022-01-28 09:58:50|1021.75|1005.75|1021.5|1005.5|1021.75|1005.75|1021.5|1005.5|2
1643363970000|2022-01-28 09:59:30|1021.33|1005.33|1020.55|1004.55|1021.33|1005.33|1020.55|1004.55|4
1643363980000|2022-01-28 09:59:40|1020.5|1004.5|1020.1|1004.1|1020.5|1004.5|1020.1|1004.1|2
1643364000000|2022-01-28 10:00:00|1019.55|1003.55|1020.25|1004.25|1020.25|1004.25|1019.55|1003.55|3
1643364010000|2022-01-28 10:00:10|1020.16|1004.16|1020.16|1004.16|1020.16|1004.16|1020.16|1004.16|1
1643364020000|2022-01-28 10:00:20|1019.65|1003.65|1019.1|1003.1|1019.65|1003.65|1019.1|1003.1|2
1643364030000|2022-01-28 10:00:30|1019.5|1003.5|1019.5|1003.5|1019.5|1003.5|1019.5|1003.5|1
1643364040000|2022-01-28 10:00:40|1019.38|1003.38|1019.5|1003.5|1019.5|1003.5|1019.27|1003.27|4
1643364060000|2022-01-28 10:01:00|1019.66|1003.66|1019.25|1003.25|1019.66|1003.66|1019.25|1003.25|4
1643364070000|2022-01-28 10:01:10|1019.16|1003.16|1019|1003|1019.41|1003.41|1019|1003|4
1643364080000|2022-01-28 10:01:20|1018.9|1002.9|1018.14|1002.14|1018.9|1002.9|1018.14|1002.14|3
1643364090000|2022-01-28 10:01:30|1017.94|1001.94|1017.5|1001.5|1017.94|1001.94|1017.5|1001.5|5
1643364100000|2022-01-28 10:01:40|1017.68|1001.68|1017.6|1001.6|1017.68|1001.68|1017.6|1001.6|2
1643364110000|2022-01-28 10:01:50|1018|1002|1018.17|1002.17|1018.25|1002.25|1018|1002|3
1643364120000|2022-01-28 10:02:00|1018|1002|1017.5|1001.5|1018|1002|1017.5|1001.5|2
1643364140000|2022-01-28 10:02:20|1017.15|1001.15|1017.15|1001.15|1017.15|1001.15|1017.15|1001.15|1
1643364150000|2022-01-28 10:02:30|1016.65|1000.65|1016.5|1000.5|1016.65|1000.65|1016.5|1000.5|3
1643364170000|2022-01-28 10:02:50|1016.53|1000.53|1017.2|1001.2|1017.2|1001.2|1016.5|1000.5|4
1643364180000|2022-01-28 10:03:00|1017.5|1001.5|1017.67|1001.67|1017.67|1001.67|1017.5|1001.5|2
1643364190000|2022-01-28 10:03:10|1017.5|1001.5|1018.5|1002.5|1018.5|1002.5|1017.5|1001.5|10
1643364200000|2022-01-28 10:03:20|1017.5|1001.5|1018|1002|1018|1002|1017.5|1001.5|3
1643364210000|2022-01-28 10:03:30|1018.5|1002.5|1018.5|1002.5|1018.5|1002.5|1018.5|1002.5|1
1643364220000|2022-01-28 10:03:40|1018.72|1002.72|1020|1004|1020.04|1004.04|1018.5|1002.5|10
1643364230000|2022-01-28 10:03:50|1020.1|1004.1|1021.32|1005.32|1021.5|1005.5|1020.1|1004.1|10
1643364240000|2022-01-28 10:04:00|1021.35|1005.35|1021.33|1005.33|1021.5|1005.5|1021.23|1005.23|8
1643364250000|2022-01-28 10:04:10|1021.12|1005.12|1021.63|1005.63|1021.63|1005.63|1020.85|1004.85|7
1643364260000|2022-01-28 10:04:20|1022.45|1006.45|1022.48|1006.48|1022.5|1006.5|1022.45|1006.45|4
1643364270000|2022-01-28 10:04:30|1022.47|1006.47|1022.47|1006.47|1022.47|1006.47|1022.47|1006.47|1
1643364300000|2022-01-28 10:05:00|1021.5|1005.5|1021.5|1005.5|1021.5|1005.5|1021.5|1005.5|1
1643364310000|2022-01-28 10:05:10|1021.47|1005.47|1020.9|1004.9|1021.5|1005.5|1020.9|1004.9|4
1643364320000|2022-01-28 10:05:20|1020.55|1004.55|1020.5|1004.5|1020.66|1004.66|1020.33|1004.33|6
1643364330000|2022-01-28 10:05:30|1021|1005|1021.89|1005.89|1021.89|1005.89|1021|1005|5
1643364350000|2022-01-28 10:05:50|1021.5|1005.5|1021|1005|1021.5|1005.5|1021|1005|2
1643364360000|2022-01-28 10:06:00|1021.09|1005.09|1020.6|1004.6|1021.25|1005.25|1020.6|1004.6|5
1643364370000|2022-01-28 10:06:10|1020.5|1004.5|1020.5|1004.5|1020.5|1004.5|1020.5|1004.5|1
1643364390000|2022-01-28 10:06:30|1020.14|1004.14|1020.14|1004.14|1020.14|1004.14|1020.14|1004.14|1
1643364400000|2022-01-28 10:06:40|1019.64|1003.64|1019.64|1003.64|1019.64|1003.64|1019.64|1003.64|1
1643364410000|2022-01-28 10:06:50|1019.5|1003.5|1019.5|1003.5|1019.5|1003.5|1019.5|1003.5|1
1643364420000|2022-01-28 10:07:00|1019.05|1003.05|1019.05|1003.05|1019.05|1003.05|1019.05|1003.05|1
1643364430000|2022-01-28 10:07:10|1018.7|1002.7|1017.5|1001.5|1018.7|1002.7|1017.5|1001.5|4
1643364440000|2022-01-28 10:07:20|1017.4|1001.4|1017.5|1001.5|1017.5|1001.5|1017.4|1001.4|2
1643364450000|2022-01-28 10:07:30|1017.38|1001.38|1016.5|1000.5|1017.38|1001.38|1016.5|1000.5|4
1643364460000|2022-01-28 10:07:40|1016|1000|1016|1000|1016|1000|1015.55|999.55|4
1643364470000|2022-01-28 10:07:50|1015.6|999.6|1015.5|999.5|1015.6|999.6|1015.2|999.2|5
1643364480000|2022-01-28 10:08:00|1015|999|1014.6|998.6|1015|999|1014.5|998.5|3
1643364490000|2022-01-28 10:08:10|1014.5|998.5|1014.7|998.7|1014.88|998.88|1014.5|998.5|5
1643364500000|2022-01-28 10:08:20|1014.5|998.5|1012.5|996.5|1014.5|998.5|1012.5|996.5|12
1643364510000|2022-01-28 10:08:30|1012.38|996.38|1011.13|995.13|1012.38|996.38|1010.8|994.8|13
1643364520000|2022-01-28 10:08:40|1011.5|995.5|1012.5|996.5|1012.72|996.72|1011.5|995.5|9
1643364530000|2022-01-28 10:08:50|1012.75|996.75|1012.75|996.75|1012.75|996.75|1012.75|996.75|1
1643364540000|2022-01-28 10:09:00|1012.55|996.55|1013.6|997.6|1013.6|997.6|1012.44|996.44|7
1643364550000|2022-01-28 10:09:10|1013.5|997.5|1013.4|997.4|1013.5|997.5|1013.33|997.33|3
1643364570000|2022-01-28 10:09:30|1013.5|997.5|1014|998|1014|998|1013.4|997.4|3
1643364580000|2022-01-28 10:09:40|1014.4|998.4|1014.4|998.4|1014.5|998.5|1014.37|998.37|5
1643364590000|2022-01-28 10:09:50|1014.5|998.5|1014.5|998.5|1014.5|998.5|1014.5|998.5|1
1643364600000|2022-01-28 10:10:00|1014.35|998.35|1015.45|999.45|1015.45|999.45|1014.11|998.11|9
1643364610000|2022-01-28 10:10:10|1015.13|999.13|1014.55|998.55|1015.5|999.5|1014.55|998.55|6
1643364620000|2022-01-28 10:10:20|1015|999|1014.65|998.65|1015.5|999.5|1014.65|998.65|8
1643364630000|2022-01-28 10:10:30|1014.5|998.5|1014.5|998.5|1014.5|998.5|1014.3|998.3|3
1643364650000|2022-01-28 10:10:50|1014.69|998.69|1014.69|998.69|1014.69|998.69|1014.69|998.69|1
1643364660000|2022-01-28 10:11:00|1015.1|999.1|1015.38|999.38|1015.48|999.48|1015.1|999.1|5
1643364670000|2022-01-28 10:11:10|1016|1000|1016.88|1000.88|1017.5|1001.5|1016|1000|12
1643364680000|2022-01-28 10:11:20|1016.75|1000.75|1016.1|1000.1|1016.75|1000.75|1016.1|1000.1|3
1643364690000|2022-01-28 10:11:30|1016.42|1000.42|1016.5|1000.5|1016.5|1000.5|1016.05|1000.05|5
1643364710000|2022-01-28 10:11:50|1016.67|1000.67|1016.5|1000.5|1016.67|1000.67|1016.5|1000.5|2
1643364720000|2022-01-28 10:12:00|1016.75|1000.75|1017|1001|1017.5|1001.5|1016.75|1000.75|4
1643364730000|2022-01-28 10:12:10|1016.5|1000.5|1016.12|1000.12|1016.5|1000.5|1016.11|1000.11|4
1643364740000|2022-01-28 10:12:20|1016.5|1000.5|1017.5|1001.5|1017.65|1001.65|1016.5|1000.5|8
1643364760000|2022-01-28 10:12:40|1017.55|1001.55|1017.5|1001.5|1017.55|1001.55|1017.5|1001.5|3
1643364770000|2022-01-28 10:12:50|1017.35|1001.35|1017.35|1001.35|1017.35|1001.35|1017.35|1001.35|1
1643364780000|2022-01-28 10:13:00|1017.4|1001.4|1017.4|1001.4|1017.4|1001.4|1017.4|1001.4|1
1643364790000|2022-01-28 10:13:10|1017.5|1001.5|1018.3|1002.3|1018.3|1002.3|1017.5|1001.5|3
1643364800000|2022-01-28 10:13:20|1018.5|1002.5|1018.7|1002.7|1018.85|1002.85|1018.5|1002.5|8
1643364810000|2022-01-28 10:13:30|1018.86|1002.86|1018.55|1002.55|1018.9|1002.9|1018.55|1002.55|3
1643364820000|2022-01-28 10:13:40|1018.81|1002.81|1019|1003|1019.12|1003.12|1018.55|1002.55|5
1643364830000|2022-01-28 10:13:50|1019.5|1003.5|1019.5|1003.5|1019.5|1003.5|1019.5|1003.5|1
1643364840000|2022-01-28 10:14:00|1019.53|1003.53|1019.53|1003.53|1019.81|1003.81|1019.53|1003.53|4
1643364850000|2022-01-28 10:14:10|1019.5|1003.5|1019|1003|1019.53|1003.53|1019|1003|4
1643364870000|2022-01-28 10:14:30|1018.5|1002.5|1019.5|1003.5|1019.5|1003.5|1018.5|1002.5|2
1643364890000|2022-01-28 10:14:50|1019.25|1003.25|1018.55|1002.55|1019.25|1003.25|1018.55|1002.55|3
1643364900000|2022-01-28 10:15:00|1018.5|1002.5|1018.5|1002.5|1018.5|1002.5|1018.5|1002.5|1
1643364910000|2022-01-28 10:15:10|1018.36|1002.36|1018.5|1002.5|1018.5|1002.5|1018.36|1002.36|2
1643364940000|2022-01-28 10:15:40|1018.15|1002.15|1017.65|1001.65|1018.15|1002.15|1017.65|1001.65|2
1643364950000|2022-01-28 10:15:50|1017.56|1001.56|1017.42|1001.42|1017.56|1001.56|1017.41|1001.41|3
1643364960000|2022-01-28 10:16:00|1017.41|1001.41|1016.6|1000.6|1017.42|1001.42|1016.6|1000.6|4
1643364970000|2022-01-28 10:16:10|1016.5|1000.5|1016.7|1000.7|1016.7|1000.7|1016.5|1000.5|4
1643364980000|2022-01-28 10:16:20|1017.2|1001.2|1017.2|1001.2|1017.2|1001.2|1017.2|1001.2|1
1643364990000|2022-01-28 10:16:30|1017.5|1001.5|1017.5|1001.5|1017.5|1001.5|1017.5|1001.5|1
1643365000000|2022-01-28 10:16:40|1018|1002|1018.2|1002.2|1018.2|1002.2|1017.48|1001.48|6
1643365020000|2022-01-28 10:17:00|1018.45|1002.45|1018.5|1002.5|1018.5|1002.5|1018.45|1002.45|2
1643365040000|2022-01-28 10:17:20|1018.63|1002.63|1019.56|1003.56|1019.56|1003.56|1018.5|1002.5|4
1643365050000|2022-01-28 10:17:30|1020.35|1004.35|1020.35|1004.35|1020.35|1004.35|1020.35|1004.35|1
1643365060000|2022-01-28 10:17:40|1020.06|1004.06|1020.05|1004.05|1020.06|1004.06|1019.56|1003.56|7
1643365080000|2022-01-28 10:18:00|1020.45|1004.45|1020.5|1004.5|1020.5|1004.5|1020.45|1004.45|2
1643365110000|2022-01-28 10:18:30|1020.55|1004.55|1020.5|1004.5|1020.55|1004.55|1020.5|1004.5|2
1643365120000|2022-01-28 10:18:40|1020.7|1004.7|1021.5|1005.5|1021.5|1005.5|1020.7|1004.7|4
1643365130000|2022-01-28 10:18:50|1021.37|1005.37|1021|1005|1021.37|1005.37|1021|1005|2
1643365140000|2022-01-28 10:19:00|1020.5|1004.5|1020.5|1004.5|1020.69|1004.69|1020.5|1004.5|3
1643365160000|2022-01-28 10:19:20|1021.05|1005.05|1021.5|1005.5|1021.5|1005.5|1021.05|1005.05|5
1643365230000|2022-01-28 10:20:30|1021.65|1005.65|1022.25|1006.25|1022.45|1006.45|1021.65|1005.65|5
1643365240000|2022-01-28 10:20:40|1022.5|1006.5|1022.5|1006.5|1022.5|1006.5|1022.5|1006.5|1
1643365260000|2022-01-28 10:21:00|1022.4|1006.4|1022.4|1006.4|1022.4|1006.4|1022.4|1006.4|1
1643365270000|2022-01-28 10:21:10|1022.35|1006.35|1021.9|1005.9|1022.4|1006.4|1021.9|1005.9|4
1643365290000|2022-01-28 10:21:30|1021.5|1005.5|1021.5|1005.5|1021.75|1005.75|1021.5|1005.5|3
1643365300000|2022-01-28 10:21:40|1021.37|1005.37|1021.37|1005.37|1021.37|1005.37|1021.37|1005.37|1
1643365310000|2022-01-28 10:21:50|1021.48|1005.48|1021.5|1005.5|1021.69|1005.69|1021.37|1005.37|5
1643365320000|2022-01-28 10:22:00|1021.37|1005.37|1021.37|1005.37|1021.37|1005.37|1020.87|1004.87|5
1643365330000|2022-01-28 10:22:10|1021.15|1005.15|1021.5|1005.5|1021.5|1005.5|1021.15|1005.15|3
1643365360000|2022-01-28 10:22:40|1022|1006|1022|1006|1022|1006|1022|1006|1
1643365370000|2022-01-28 10:22:50|1022.5|1006.5|1022.5|1006.5|1022.69|1006.69|1022.49|1006.49|4
1643365380000|2022-01-28 10:23:00|1022.47|1006.47|1022.48|1006.48|1022.49|1006.49|1022.47|1006.47|10
1643365390000|2022-01-28 10:23:10|1023.25|1007.25|1023.25|1007.25|1023.25|1007.25|1023.23|1007.23|6
1643365400000|2022-01-28 10:23:20|1023.5|1007.5|1023.5|1007.5|1023.5|1007.5|1023.5|1007.5|1
1643365410000|2022-01-28 10:23:30|1023.9|1007.9|1024|1008|1024.1|1008.1|1023.9|1007.9|3
1643365420000|2022-01-28 10:23:40|1023.5|1007.5|1023.75|1007.75|1023.75|1007.75|1023.5|1007.5|2
1643365430000|2022-01-28 10:23:50|1023.5|1007.5|1023.6|1007.6|1023.6|1007.6|1023.5|1007.5|2
1643365440000|2022-01-28 10:24:00|1023.75|1007.75|1023.6|1007.6|1023.75|1007.75|1023.6|1007.6|10
1643365450000|2022-01-28 10:24:10|1023.75|1007.75|1023.55|1007.55|1023.75|1007.75|1023.55|1007.55|7
1643365460000|2022-01-28 10:24:20|1023.5|1007.5|1022.7|1006.7|1023.5|1007.5|1022.7|1006.7|5
1643365470000|2022-01-28 10:24:30|1022.5|1006.5|1022.63|1006.63|1022.63|1006.63|1022.5|1006.5|2
1643365480000|2022-01-28 10:24:40|1022.5|1006.5|1022.5|1006.5|1022.69|1006.69|1022.5|1006.5|4
1643365490000|2022-01-28 10:24:50|1022.64|1006.64|1023.5|1007.5|1023.5|1007.5|1022.64|1006.64|4
1643365500000|2022-01-28 10:25:00|1023.8|1007.8|1023.5|1007.5|1023.8|1007.8|1023.5|1007.5|2
1643365510000|2022-01-28 10:25:10|1023.3|1007.3|1023|1007|1023.3|1007.3|1023|1007|2
1643365520000|2022-01-28 10:25:20|1022.5|1006.5|1022.45|1006.45|1022.5|1006.5|1022.45|1006.45|2
1643365530000|2022-01-28 10:25:30|1022.44|1006.44|1022.48|1006.48|1022.48|1006.48|1022.44|1006.44|2
1643365540000|2022-01-28 10:25:40|1022.5|1006.5|1023.5|1007.5|1023.56|1007.56|1022.5|1006.5|6
1643365550000|2022-01-28 10:25:50|1023|1007|1023|1007|1023|1007|1023|1007|1
1643365560000|2022-01-28 10:26:00|1022.5|1006.5|1022.5|1006.5|1022.5|1006.5|1022.5|1006.5|1
1643365570000|2022-01-28 10:26:10|1022.3|1006.3|1022.5|1006.5|1022.5|1006.5|1022.3|1006.3|2
1643365580000|2022-01-28 10:26:20|1021.58|1005.58|1022.43|1006.43|1022.43|1006.43|1021.58|1005.58|4
1643365590000|2022-01-28 10:26:30|1022.35|1006.35|1022.35|1006.35|1022.35|1006.35|1022.35|1006.35|1
1643365600000|2022-01-28 10:26:40|1022.43|1006.43|1022.43|1006.43|1022.43|1006.43|1022.43|1006.43|1
1643365610000|2022-01-28 10:26:50|1022.05|1006.05|1022.47|1006.47|1022.47|1006.47|1021.63|1005.63|4
1643365620000|2022-01-28 10:27:00|1022.59|1006.59|1023.5|1007.5|1023.5|1007.5|1022.5|1006.5|4
1643365630000|2022-01-28 10:27:10|1023.43|1007.43|1023.5|1007.5|1024.1|1008.1|1023.43|1007.43|6
1643365650000|2022-01-28 10:27:30|1023.4|1007.4|1023.37|1007.37|1023.4|1007.4|1023.37|1007.37|2
1643365660000|2022-01-28 10:27:40|1022.5|1006.5|1022.5|1006.5|1022.5|1006.5|1022.5|1006.5|1
1643365680000|2022-01-28 10:28:00|1022.66|1006.66|1022.55|1006.55|1023.12|1007.12|1022.55|1006.55|4
1643365690000|2022-01-28 10:28:10|1022.87|1006.87|1022.87|1006.87|1022.87|1006.87|1022.87|1006.87|1
1643365700000|2022-01-28 10:28:20|1023.26|1007.26|1025|1009|1025|1009|1023.26|1007.26|13
1643365710000|2022-01-28 10:28:30|1024.55|1008.55|1024.55|1008.55|1024.55|1008.55|1024.55|1008.55|1
1643365720000|2022-01-28 10:28:40|1024.5|1008.5|1024.13|1008.13|1024.5|1008.5|1023.93|1007.93|3
1643365730000|2022-01-28 10:28:50|1024|1008|1024|1008|1024|1008|1024|1008|1
1643365740000|2022-01-28 10:29:00|1023.88|1007.88|1023|1007|1023.88|1007.88|1022.7|1006.7|8
1643365750000|2022-01-28 10:29:10|1023.2|1007.2|1023.35|1007.35|1023.35|1007.35|1023.2|1007.2|3
1643365760000|2022-01-28 10:29:20|1023.5|1007.5|1023.2|1007.2|1023.5|1007.5|1023.2|1007.2|2
1643365770000|2022-01-28 10:29:30|1023.21|1007.21|1022.6|1006.6|1023.21|1007.21|1022.6|1006.6|3
1643365800000|2022-01-28 10:30:00|1022.5|1006.5|1023.89|1007.89|1024.13|1008.13|1022.5|1006.5|9
1643365810000|2022-01-28 10:30:10|1024.14|1008.14|1025|1009|1025.09|1009.09|1024.14|1008.14|7
1643365850000|2022-01-28 10:30:50|1025.4|1009.4|1025.4|1009.4|1025.4|1009.4|1025.4|1009.4|1
1643365860000|2022-01-28 10:31:00|1025|1009|1025|1009|1025|1009|1025|1009|1
1643365920000|2022-01-28 10:32:00|1025.13|1009.13|1025|1009|1025.13|1009.13|1025|1009|2
1643365940000|2022-01-28 10:32:20|1025.3|1009.3|1025|1009|1025.3|1009.3|1025|1009|2
1643365960000|2022-01-28 10:32:40|1025.13|1009.13|1024.65|1008.65|1025.13|1009.13|1024.65|1008.65|3
1643365970000|2022-01-28 10:32:50|1024.5|1008.5|1024.5|1008.5|1024.5|1008.5|1024.5|1008.5|1
1643365980000|2022-01-28 10:33:00|1024|1008|1024.5|1008.5|1024.5|1008.5|1023.8|1007.8|4
1643365990000|2022-01-28 10:33:10|1024|1008|1023.55|1007.55|1024|1008|1023.55|1007.55|3
1643366010000|2022-01-28 10:33:30|1023.5|1007.5|1023|1007|1023.5|1007.5|1023|1007|5
1643366020000|2022-01-28 10:33:40|1023.25|1007.25|1023.5|1007.5|1023.88|1007.88|1023.25|1007.25|4
1643366050000|2022-01-28 10:34:10|1023.51|1007.51|1023.51|1007.51|1023.51|1007.51|1023.51|1007.51|1
1643366070000|2022-01-28 10:34:30|1023.62|1007.62|1023.67|1007.67|1023.71|1007.71|1023.62|1007.62|3
1643366080000|2022-01-28 10:34:40|1024.01|1008.01|1024.01|1008.01|1024.01|1008.01|1024.01|1008.01|1
1643366090000|2022-01-28 10:34:50|1024.5|1008.5|1024.5|1008.5|1024.5|1008.5|1024.5|1008.5|1
1643366110000|2022-01-28 10:35:10|1024.4|1008.4|1024.4|1008.4|1024.4|1008.4|1024.4|1008.4|1
1643366130000|2022-01-28 10:35:30|1024.26|1008.26|1024.1|1008.1|1024.26|1008.26|1023.68|1007.68|4
1643366140000|2022-01-28 10:35:40|1024.2|1008.2|1024.2|1008.2|1024.2|1008.2|1024.2|1008.2|1
1643366150000|2022-01-28 10:35:50|1024.35|1008.35|1024.5|1008.5|1024.5|1008.5|1024.35|1008.35|2
1643366170000|2022-01-28 10:36:10|1024.4|1008.4|1024.11|1008.11|1024.4|1008.4|1024.11|1008.11|2
1643366180000|2022-01-28 10:36:20|1024.2|1008.2|1024.11|1008.11|1024.2|1008.2|1024.11|1008.11|2
1643366200000|2022-01-28 10:36:40|1024.12|1008.12|1024.12|1008.12|1024.12|1008.12|1024.11|1008.11|5
1643366210000|2022-01-28 10:36:50|1024.11|1008.11|1024.12|1008.12|1024.12|1008.12|1024.11|1008.11|2
1643366220000|2022-01-28 10:37:00|1023.62|1007.62|1023.62|1007.62|1023.62|1007.62|1023.62|1007.62|1
1643366230000|2022-01-28 10:37:10|1023.65|1007.65|1023.62|1007.62|1024.02|1008.02|1023.61|1007.61|7
1643366240000|2022-01-28 10:37:20|1024.02|1008.02|1024.02|1008.02|1024.02|1008.02|1024.02|1008.02|1
1643366250000|2022-01-28 10:37:30|1024.01|1008.01|1024.01|1008.01|1024.01|1008.01|1024.01|1008.01|1
1643366260000|2022-01-28 10:37:40|1024.02|1008.02|1024.16|1008.16|1024.4|1008.4|1024.02|1008.02|5
1643366270000|2022-01-28 10:37:50|1024.12|1008.12|1024.12|1008.12|1024.12|1008.12|1024.11|1008.11|5
1643366280000|2022-01-28 10:38:00|1024.11|1008.11|1023|1007|1024.12|1008.12|1022.6|1006.6|9
1643366290000|2022-01-28 10:38:10|1022.38|1006.38|1022.21|1006.21|1022.5|1006.5|1022.21|1006.21|4
1643366300000|2022-01-28 10:38:20|1022.5|1006.5|1022.5|1006.5|1022.5|1006.5|1022.5|1006.5|1
1643366310000|2022-01-28 10:38:30|1022.41|1006.41|1022.5|1006.5|1022.5|1006.5|1022.41|1006.41|2
1643366320000|2022-01-28 10:38:40|1022.12|1006.12|1022.5|1006.5|1022.5|1006.5|1022.12|1006.12|3
1643366330000|2022-01-28 10:38:50|1022.63|1006.63|1022.5|1006.5|1022.92|1006.92|1022.35|1006.35|5
1643366340000|2022-01-28 10:39:00|1022.2|1006.2|1021.7|1005.7|1022.2|1006.2|1021.7|1005.7|2
1643366350000|2022-01-28 10:39:10|1022.05|1006.05|1022.05|1006.05|1022.05|1006.05|1022.05|1006.05|1
1643366360000|2022-01-28 10:39:20|1022.15|1006.15|1022.05|1006.05|1022.15|1006.15|1022.05|1006.05|2
1643366370000|2022-01-28 10:39:30|1022.22|1006.22|1022.1|1006.1|1022.22|1006.22|1022.1|1006.1|2
1643366380000|2022-01-28 10:39:40|1022.09|1006.09|1022.09|1006.09|1022.09|1006.09|1022.09|1006.09|1
1643366400000|2022-01-28 10:40:00|1021.71|1005.71|1022.01|1006.01|1022.04|1006.04|1021.71|1005.71|5
1643366410000|2022-01-28 10:40:10|1021.9|1005.9|1022.5|1006.5|1022.5|1006.5|1021.63|1005.63|3
1643366420000|2022-01-28 10:40:20|1022.95|1006.95|1023.5|1007.5|1023.5|1007.5|1022.95|1006.95|4
1643366430000|2022-01-28 10:40:30|1024|1008|1024|1008|1024.31|1008.31|1024|1008|3
1643366460000|2022-01-28 10:41:00|1023.5|1007.5|1023.5|1007.5|1023.5|1007.5|1023.23|1007.23|3
1643366470000|2022-01-28 10:41:10|1023.23|1007.23|1023.5|1007.5|1023.75|1007.75|1023.23|1007.23|4
1643366480000|2022-01-28 10:41:20|1024.6|1008.6|1024.31|1008.31|1024.61|1008.61|1024.31|1008.31|5
1643366490000|2022-01-28 10:41:30|1024.23|1008.23|1023.9|1007.9|1024.23|1008.23|1023.9|1007.9|4
1643366500000|2022-01-28 10:41:40|1023.6|1007.6|1023.09|1007.09|1023.6|1007.6|1023.09|1007.09|3
1643366510000|2022-01-28 10:41:50|1022.86|1006.86|1022.86|1006.86|1022.86|1006.86|1022.86|1006.86|1
1643366520000|2022-01-28 10:42:00|1022.59|1006.59|1022.86|1006.86|1022.86|1006.86|1022.59|1006.59|5
1643366530000|2022-01-28 10:42:10|1022.74|1006.74|1023.45|1007.45|1023.45|1007.45|1022.74|1006.74|4
1643366540000|2022-01-28 10:42:20|1023.4|1007.4|1023.27|1007.27|1023.4|1007.4|1023.27|1007.27|2
1643366570000|2022-01-28 10:42:50|1023.3|1007.3|1023.3|1007.3|1023.3|1007.3|1023.3|1007.3|1
1643366580000|2022-01-28 10:43:00|1023.5|1007.5|1023.13|1007.13|1023.5|1007.5|1023.13|1007.13|3
1643366600000|2022-01-28 10:43:20|1023.3|1007.3|1023.18|1007.18|1023.3|1007.3|1023.18|1007.18|2
1643366620000|2022-01-28 10:43:40|1023.15|1007.15|1024.5|1008.5|1024.5|1008.5|1023.15|1007.15|6
1643366630000|2022-01-28 10:43:50|1024.6|1008.6|1025.72|1009.72|1025.93|1009.93|1024.5|1008.5|11
1643366640000|2022-01-28 10:44:00|1026.2|1010.2|1027|1011|1027|1011|1026.2|1010.2|6
1643366650000|2022-01-28 10:44:10|1027.5|1011.5|1027.06|1011.06|1027.5|1011.5|1027|1011|4
1643366660000|2022-01-28 10:44:20|1027|1011|1026.65|1010.65|1027|1011|1026.65|1010.65|3
1643366670000|2022-01-28 10:44:30|1026.5|1010.5|1026.08|1010.08|1026.5|1010.5|1026.08|1010.08|6
1643366680000|2022-01-28 10:44:40|1026|1010|1026.13|1010.13|1026.5|1010.5|1026|1010|4
1643366690000|2022-01-28 10:44:50|1025.98|1009.98|1026.13|1010.13|1026.5|1010.5|1025.98|1009.98|4
1643366700000|2022-01-28 10:45:00|1026.05|1010.05|1026.5|1010.5|1026.73|1010.73|1026.05|1010.05|8
1643366710000|2022-01-28 10:45:10|1026.6|1010.6|1026.5|1010.5|1026.75|1010.75|1026.5|1010.5|4
1643366720000|2022-01-28 10:45:20|1026.4|1010.4|1026.4|1010.4|1026.4|1010.4|1026.4|1010.4|1
1643366740000|2022-01-28 10:45:40|1026.5|1010.5|1026.5|1010.5|1026.5|1010.5|1026.5|1010.5|1
1643366750000|2022-01-28 10:45:50|1026.92|1010.92|1026.75|1010.75|1026.92|1010.92|1026.75|1010.75|2
1643366760000|2022-01-28 10:46:00|1027.1|1011.1|1027.5|1011.5|1027.55|1011.55|1027|1011|5
1643366770000|2022-01-28 10:46:10|1027.13|1011.13|1027|1011|1027.25|1011.25|1027|1011|4
1643366780000|2022-01-28 10:46:20|1027.05|1011.05|1027.05|1011.05|1027.05|1011.05|1027.05|1011.05|1
1643366790000|2022-01-28 10:46:30|1026.5|1010.5|1027.5|1011.5|1027.55|1011.55|1026.5|1010.5|8
1643366810000|2022-01-28 10:46:50|1027.4|1011.4|1026.5|1010.5|1027.4|1011.4|1026.44|1010.44|5
1643366820000|2022-01-28 10:47:00|1026.1|1010.1|1026|1010|1026.5|1010.5|1026|1010|3
1643366830000|2022-01-28 10:47:10|1025.8|1009.8|1025.5|1009.5|1025.8|1009.8|1025.33|1009.33|3
1643366840000|2022-01-28 10:47:20|1025|1009|1025.1|1009.1|1025.1|1009.1|1025|1009|4
1643366850000|2022-01-28 10:47:30|1025.13|1009.13|1024.59|1008.59|1025.13|1009.13|1024.59|1008.59|3
1643366860000|2022-01-28 10:47:40|1024.5|1008.5|1025.25|1009.25|1025.61|1009.61|1024.5|1008.5|10
1643366870000|2022-01-28 10:47:50|1025|1009|1024.59|1008.59|1025.35|1009.35|1024.59|1008.59|4
1643366880000|2022-01-28 10:48:00|1024.5|1008.5|1024.5|1008.5|1024.5|1008.5|1024.5|1008.5|1
1643366900000|2022-01-28 10:48:20|1024.97|1008.97|1025.53|1009.53|1025.56|1009.56|1024.97|1008.97|4
1643366910000|2022-01-28 10:48:30|1025.61|1009.61|1025.25|1009.25|1025.61|1009.61|1025.25|1009.25|4
1643366920000|2022-01-28 10:48:40|1024.73|1008.73|1024.65|1008.65|1024.73|1008.73|1024.65|1008.65|2
1643366940000|2022-01-28 10:49:00|1024.5|1008.5|1024.13|1008.13|1024.5|1008.5|1024.13|1008.13|2
1643366960000|2022-01-28 10:49:20|1023.89|1007.89|1024.61|1008.61|1024.74|1008.74|1023.89|1007.89|4
1643366970000|2022-01-28 10:49:30|1024.6|1008.6|1024.5|1008.5|1024.65|1008.65|1024.5|1008.5|5
1643366980000|2022-01-28 10:49:40|1024.56|1008.56|1024.5|1008.5|1024.56|1008.56|1024.5|1008.5|2
1643367000000|2022-01-28 10:50:00|1024.05|1008.05|1023.55|1007.55|1024.05|1008.05|1023.55|1007.55|2
1643367010000|2022-01-28 10:50:10|1023.5|1007.5|1023.39|1007.39|1023.5|1007.5|1023.39|1007.39|3
1643367020000|2022-01-28 10:50:20|1023.5|1007.5|1021.58|1005.58|1023.5|1007.5|1021.58|1005.58|9
1643367030000|2022-01-28 10:50:30|1021.53|1005.53|1020.88|1004.88|1021.53|1005.53|1020.5|1004.5|10
1643367040000|2022-01-28 10:50:40|1020.61|1004.61|1020.5|1004.5|1020.61|1004.61|1020.5|1004.5|3
1643367050000|2022-01-28 10:50:50|1020.57|1004.57|1020|1004|1020.57|1004.57|1020|1004|7
1643367060000|2022-01-28 10:51:00|1019.5|1003.5|1018.5|1002.5|1019.5|1003.5|1018.5|1002.5|3
1643367070000|2022-01-28 10:51:10|1017.88|1001.88|1018.5|1002.5|1019.04|1003.04|1017.88|1001.88|8
1643367090000|2022-01-28 10:51:30|1018.63|1002.63|1019.71|1003.71|1019.71|1003.71|1018.55|1002.55|9
1643367100000|2022-01-28 10:51:40|1020.08|1004.08|1020.86|1004.86|1020.86|1004.86|1020.08|1004.08|6
1643367110000|2022-01-28 10:51:50|1021.25|1005.25|1021.45|1005.45|1021.5|1005.5|1021.25|1005.25|4
1643367120000|2022-01-28 10:52:00|1021.41|1005.41|1020.5|1004.5|1021.41|1005.41|1020.5|1004.5|6
1643367130000|2022-01-28 10:52:10|1021.11|1005.11|1021.26|1005.26|1021.26|1005.26|1021.11|1005.11|2
1643367140000|2022-01-28 10:52:20|1021.41|1005.41|1021.48|1005.48|1021.48|1005.48|1021.41|1005.41|4
1643367150000|2022-01-28 10:52:30|1021.41|1005.41|1021.41|1005.41|1021.5|1005.5|1020.91|1004.91|8
1643367160000|2022-01-28 10:52:40|1021.2|1005.2|1021.2|1005.2|1021.41|1005.41|1021.2|1005.2|5
1643367170000|2022-01-28 10:52:50|1021.41|1005.41|1021.46|1005.46|1021.46|1005.46|1020.55|1004.55|4
1643367180000|2022-01-28 10:53:00|1021.73|1005.73|1021.5|1005.5|1021.73|1005.73|1021.5|1005.5|3
1643367190000|2022-01-28 10:53:10|1021.55|1005.55|1021.5|1005.5|1022|1006|1021.5|1005.5|4
1643367200000|2022-01-28 10:53:20|1021.01|1005.01|1021.12|1005.12|1021.12|1005.12|1020.9|1004.9|3
1643367210000|2022-01-28 10:53:30|1020.62|1004.62|1020.5|1004.5|1020.62|1004.62|1020.36|1004.36|4
1643367220000|2022-01-28 10:53:40|1020.25|1004.25|1020|1004|1020.25|1004.25|1019.55|1003.55|4
1643367230000|2022-01-28 10:53:50|1020.46|1004.46|1020.57|1004.57|1020.57|1004.57|1020.46|1004.46|2
1643367240000|2022-01-28 10:54:00|1020.5|1004.5|1020|1004|1020.5|1004.5|1019.6|1003.6|7
1643367250000|2022-01-28 10:54:10|1020.06|1004.06|1020.5|1004.5|1020.57|1004.57|1020.06|1004.06|4
1643367260000|2022-01-28 10:54:20|1020.3|1004.3|1019.5|1003.5|1020.3|1004.3|1019.5|1003.5|3
1643367280000|2022-01-28 10:54:40|1020.25|1004.25|1020.5|1004.5|1020.5|1004.5|1020.25|1004.25|3
1643367290000|2022-01-28 10:54:50|1020.3|1004.3|1019.5|1003.5|1020.3|1004.3|1019.5|1003.5|3
1643367300000|2022-01-28 10:55:00|1019.59|1003.59|1019.6|1003.6|1019.6|1003.6|1019.59|1003.59|2
1643367310000|2022-01-28 10:55:10|1019.62|1003.62|1019.5|1003.5|1019.7|1003.7|1019.5|1003.5|3
1643367320000|2022-01-28 10:55:20|1019.15|1003.15|1018.59|1002.59|1019.15|1003.15|1018.58|1002.58|5
1643367340000|2022-01-28 10:55:40|1019.25|1003.25|1019.25|1003.25|1019.25|1003.25|1019.25|1003.25|1
1643367350000|2022-01-28 10:55:50|1019.19|1003.19|1019.09|1003.09|1019.19|1003.19|1019.09|1003.09|2
1643367360000|2022-01-28 10:56:00|1019|1003|1019.35|1003.35|1019.35|1003.35|1019|1003|2
1643367370000|2022-01-28 10:56:10|1019|1003|1018.5|1002.5|1019.21|1003.21|1018.5|1002.5|4
1643367380000|2022-01-28 10:56:20|1018.44|1002.44|1017.5|1001.5|1018.44|1002.44|1017.5|1001.5|7
1643367390000|2022-01-28 10:56:30|1017.65|1001.65|1018.15|1002.15|1018.15|1002.15|1017.65|1001.65|5
1643367400000|2022-01-28 10:56:40|1017.98|1001.98|1019.4|1003.4|1019.4|1003.4|1017.98|1001.98|5
1643367410000|2022-01-28 10:56:50|1019.5|1003.5|1020|1004|1020.4|1004.4|1019.5|1003.5|5
1643367420000|2022-01-28 10:57:00|1019.75|1003.75|1019.48|1003.48|1019.75|1003.75|1019.48|1003.48|3
1643367430000|2022-01-28 10:57:10|1019.5|1003.5|1019.5|1003.5|1019.96|1003.96|1019.23|1003.23|7
1643367440000|2022-01-28 10:57:20|1020.5|1004.5|1020.2|1004.2|1020.5|1004.5|1020|1004|10
1643367450000|2022-01-28 10:57:30|1020.03|1004.03|1019.9|1003.9|1020.03|1004.03|1019.9|1003.9|2
1643367470000|2022-01-28 10:57:50|1020.25|1004.25|1020.5|1004.5|1020.7|1004.7|1020.19|1004.19|8
1643367480000|2022-01-28 10:58:00|1020.13|1004.13|1019.7|1003.7|1020.13|1004.13|1019.58|1003.58|5
1643367490000|2022-01-28 10:58:10|1019.58|1003.58|1020.57|1004.57|1020.57|1004.57|1019.58|1003.58|5
1643367500000|2022-01-28 10:58:20|1020.5|1004.5|1019.7|1003.7|1020.5|1004.5|1019.7|1003.7|3
1643367510000|2022-01-28 10:58:30|1020.08|1004.08|1019.58|1003.58|1020.08|1004.08|1019.58|1003.58|3
1643367520000|2022-01-28 10:58:40|1020.13|1004.13|1020.5|1004.5|1020.5|1004.5|1019.58|1003.58|4
1643367530000|2022-01-28 10:58:50|1020.08|1004.08|1019.58|1003.58|1020.08|1004.08|1019.58|1003.58|5
1643367540000|2022-01-28 10:59:00|1019.5|1003.5|1019.54|1003.54|1019.54|1003.54|1019.5|1003.5|2
1643367550000|2022-01-28 10:59:10|1019.59|1003.59|1020.5|1004.5|1020.75|1004.75|1019.55|1003.55|7
1643367560000|2022-01-28 10:59:20|1021|1005|1021.75|1005.75|1021.89|1005.89|1021|1005|8
1643367570000|2022-01-28 10:59:30|1021.65|1005.65|1021.55|1005.55|1021.65|1005.65|1021.5|1005.5|4
1643367580000|2022-01-28 10:59:40|1021.5|1005.5|1022.5|1006.5|1022.5|1006.5|1021.5|1005.5|9
1643367590000|2022-01-28 10:59:50|1022.47|1006.47|1023|1007|1023.48|1007.48|1022.47|1006.47|9
1643367600000|2022-01-28 11:00:00|1022.55|1006.55|1022.5|1006.5|1022.93|1006.93|1022.29|1006.29|8
1643367610000|2022-01-28 11:00:10|1022.88|1006.88|1023.87|1007.87|1023.87|1007.87|1022.88|1006.88|9
1643367620000|2022-01-28 11:00:20|1024.51|1008.51|1023.5|1007.5|1024.59|1008.59|1023.5|1007.5|6
1643367630000|2022-01-28 11:00:30|1023.77|1007.77|1024.63|1008.63|1024.63|1008.63|1023.77|1007.77|10
1643367640000|2022-01-28 11:00:40|1024.5|1008.5|1025.5|1009.5|1025.58|1009.58|1024.5|1008.5|6
1643367650000|2022-01-28 11:00:50|1025.1|1009.1|1025|1009|1025.13|1009.13|1024.7|1008.7|6
1643367660000|2022-01-28 11:01:00|1024.5|1008.5|1024.5|1008.5|1024.56|1008.56|1024.5|1008.5|5
1643367670000|2022-01-28 11:01:10|1024.63|1008.63|1024.8|1008.8|1025.3|1009.3|1024.63|1008.63|9
1643367680000|2022-01-28 11:01:20|1024.9|1008.9|1024.5|1008.5|1024.9|1008.9|1024.5|1008.5|3
1643367690000|2022-01-28 11:01:30|1024.3|1008.3|1024|1008|1024.3|1008.3|1024|1008|2
1643367700000|2022-01-28 11:01:40|1023.5|1007.5|1023.5|1007.5|1023.5|1007.5|1023.5|1007.5|1
1643367720000|2022-01-28 11:02:00|1023.88|1007.88|1024|1008|1024|1008|1023.88|1007.88|4
1643367730000|2022-01-28 11:02:10|1023.92|1007.92|1023.5|1007.5|1023.92|1007.92|1023.5|1007.5|3
1643367740000|2022-01-28 11:02:20|1023.36|1007.36|1023.5|1007.5|1023.5|1007.5|1023.36|1007.36|4
1643367780000|2022-01-28 11:03:00|1023.41|1007.41|1023|1007|1023.5|1007.5|1023|1007|3
1643367790000|2022-01-28 11:03:10|1022.5|1006.5|1022.5|1006.5|1022.5|1006.5|1022.5|1006.5|1
1643367800000|2022-01-28 11:03:20|1022.44|1006.44|1021|1005|1022.5|1006.5|1021|1005|7
1643367810000|2022-01-28 11:03:30|1021.13|1005.13|1020.84|1004.84|1021.5|1005.5|1020.7|1004.7|5
1643367820000|2022-01-28 11:03:40|1020.77|1004.77|1020.34|1004.34|1020.77|1004.77|1020.34|1004.34|3
1643367830000|2022-01-28 11:03:50|1020.23|1004.23|1020.34|1004.34|1020.35|1004.35|1019.84|1003.84|6
1643367840000|2022-01-28 11:04:00|1020.85|1004.85|1021|1005|1021.13|1005.13|1020.5|1004.5|13
1643367850000|2022-01-28 11:04:10|1020.91|1004.91|1019.94|1003.94|1020.91|1004.91|1019.94|1003.94|3
1643367860000|2022-01-28 11:04:20|1019.6|1003.6|1020.5|1004.5|1020.5|1004.5|1019.6|1003.6|3
1643367870000|2022-01-28 11:04:30|1020.67|1004.67|1020.67|1004.67|1020.67|1004.67|1020.67|1004.67|1
1643367880000|2022-01-28 11:04:40|1020.74|1004.74|1021.5|1005.5|1021.5|1005.5|1020.74|1004.74|6
1643367890000|2022-01-28 11:04:50|1021.35|1005.35|1021.3|1005.3|1021.35|1005.35|1021.3|1005.3|2
1643367900000|2022-01-28 11:05:00|1020.5|1004.5|1020.5|1004.5|1020.74|1004.74|1020.5|1004.5|7
1643367910000|2022-01-28 11:05:10|1020.15|1004.15|1019.65|1003.65|1020.15|1004.15|1019.65|1003.65|2
1643367920000|2022-01-28 11:05:20|1019.5|1003.5|1019.9|1003.9|1019.9|1003.9|1019.5|1003.5|5
1643367930000|2022-01-28 11:05:30|1019.5|1003.5|1019.5|1003.5|1019.5|1003.5|1019.5|1003.5|1
1643367940000|2022-01-28 11:05:40|1019.61|1003.61|1020.16|1004.16|1020.16|1004.16|1019.5|1003.5|7
1643367950000|2022-01-28 11:05:50|1019.86|1003.86|1019.7|1003.7|1019.86|1003.86|1019.7|1003.7|2
1643367960000|2022-01-28 11:06:00|1019.5|1003.5|1019.5|1003.5|1019.5|1003.5|1019.5|1003.5|1
1643367990000|2022-01-28 11:06:30|1019.33|1003.33|1019.5|1003.5|1019.5|1003.5|1019.2|1003.2|6
1643368000000|2022-01-28 11:06:40|1019|1003|1017.9|1001.9|1019|1003|1017.9|1001.9|6
1643368010000|2022-01-28 11:06:50|1017.84|1001.84|1017.65|1001.65|1017.84|1001.84|1017.38|1001.38|13
1643368020000|2022-01-28 11:07:00|1017.53|1001.53|1017.71|1001.71|1017.83|1001.83|1017.5|1001.5|9
1643368030000|2022-01-28 11:07:10|1017.74|1001.74|1017.59|1001.59|1017.82|1001.82|1017.59|1001.59|4
1643368040000|2022-01-28 11:07:20|1017.74|1001.74|1017.57|1001.57|1017.74|1001.74|1017.57|1001.57|2
1643368050000|2022-01-28 11:07:30|1018|1002|1018.05|1002.05|1018.05|1002.05|1018|1002|2
1643368060000|2022-01-28 11:07:40|1017.68|1001.68|1017.59|1001.59|1017.68|1001.68|1017.59|1001.59|2
1643368070000|2022-01-28 11:07:50|1017.5|1001.5|1016.75|1000.75|1017.5|1001.5|1016.75|1000.75|3
1643368080000|2022-01-28 11:08:00|1016.65|1000.65|1016.5|1000.5|1016.65|1000.65|1015.89|999.89|4
1643368100000|2022-01-28 11:08:20|1016.28|1000.28|1016.1|1000.1|1016.5|1000.5|1016.1|1000.1|4
1643368110000|2022-01-28 11:08:30|1016.5|1000.5|1017.25|1001.25|1017.25|1001.25|1016.5|1000.5|5
1643368120000|2022-01-28 11:08:40|1016.76|1000.76|1017.05|1001.05|1017.05|1001.05|1016.55|1000.55|5
1643368130000|2022-01-28 11:08:50|1016.68|1000.68|1017.05|1001.05|1017.05|1001.05|1016.68|1000.68|3
1643368140000|2022-01-28 11:09:00|1017.4|1001.4|1018|1002|1018|1002|1017.4|1001.4|6
1643368150000|2022-01-28 11:09:10|1018.18|1002.18|1018.5|1002.5|1018.5|1002.5|1017.87|1001.87|5
1643368170000|2022-01-28 11:09:30|1018.38|1002.38|1018.38|1002.38|1018.38|1002.38|1018.38|1002.38|1
1643368200000|2022-01-28 11:10:00|1017.5|1001.5|1017.5|1001.5|1017.74|1001.74|1017.5|1001.5|3
1643368210000|2022-01-28 11:10:10|1018.2|1002.2|1018.5|1002.5|1018.5|1002.5|1018.2|1002.2|2
1643368220000|2022-01-28 11:10:20|1018.31|1002.31|1020.45|1004.45|1020.45|1004.45|1018.31|1002.31|16
1643368230000|2022-01-28 11:10:30|1020.19|1004.19|1020|1004|1020.19|1004.19|1020|1004|6
1643368240000|2022-01-28 11:10:40|1020.23|1004.23|1020.5|1004.5|1020.5|1004.5|1020.23|1004.23|5
1643368250000|2022-01-28 11:10:50|1020.38|1004.38|1019.5|1003.5|1020.38|1004.38|1019.5|1003.5|4
1643368260000|2022-01-28 11:11:00|1019.64|1003.64|1019.5|1003.5|1019.64|1003.64|1019.5|1003.5|2
1643368280000|2022-01-28 11:11:20|1019.1|1003.1|1019.1|1003.1|1019.1|1003.1|1019.1|1003.1|1
1643368290000|2022-01-28 11:11:30|1019.45|1003.45|1019.1|1003.1|1019.45|1003.45|1019.1|1003.1|2
1643368300000|2022-01-28 11:11:40|1019|1003|1019|1003|1019|1003|1019|1003|1
1643368310000|2022-01-28 11:11:50|1018.5|1002.5|1018.64|1002.64|1018.64|1002.64|1018.5|1002.5|2
1643368320000|2022-01-28 11:12:00|1018.5|1002.5|1018.22|1002.22|1018.5|1002.5|1018.22|1002.22|2
1643368330000|2022-01-28 11:12:10|1018.5|1002.5|1017.5|1001.5|1018.5|1002.5|1017.5|1001.5|3
1643368350000|2022-01-28 11:12:30|1017.65|1001.65|1018.5|1002.5|1018.5|1002.5|1017.65|1001.65|5
1643368370000|2022-01-28 11:12:50|1018.2|1002.2|1018|1002|1018.5|1002.5|1018|1002|3
1643368380000|2022-01-28 11:13:00|1017.5|1001.5|1016.89|1000.89|1017.5|1001.5|1016.89|1000.89|3
1643368390000|2022-01-28 11:13:10|1016.6|1000.6|1016.6|1000.6|1016.6|1000.6|1016.6|1000.6|1
1643368400000|2022-01-28 11:13:20|1016.55|1000.55|1018.25|1002.25|1018.25|1002.25|1016.55|1000.55|6
1643368410000|2022-01-28 11:13:30|1018|1002|1018.61|1002.61|1018.7|1002.7|1018|1002|11
1643368420000|2022-01-28 11:13:40|1018.53|1002.53|1018.86|1002.86|1018.86|1002.86|1018.3|1002.3|6
1643368430000|2022-01-28 11:13:50|1018.61|1002.61|1018.65|1002.65|1018.65|1002.65|1018.61|1002.61|2
1643368440000|2022-01-28 11:14:00|1018.61|1002.61|1018.5|1002.5|1018.61|1002.61|1018.23|1002.23|4
1643368450000|2022-01-28 11:14:10|1018|1002|1018.5|1002.5|1018.5|1002.5|1018|1002|4
1643368460000|2022-01-28 11:14:20|1018.56|1002.56|1017.6|1001.6|1019.01|1003.01|1017.6|1001.6|9
1643368470000|2022-01-28 11:14:30|1018|1002|1018.45|1002.45|1018.45|1002.45|1018|1002|2
1643368480000|2022-01-28 11:14:40|1018.5|1002.5|1018.61|1002.61|1018.61|1002.61|1018.5|1002.5|2
1643368500000|2022-01-28 11:15:00|1018.5|1002.5|1018.44|1002.44|1018.5|1002.5|1018.33|1002.33|5
1643368510000|2022-01-28 11:15:10|1018.15|1002.15|1017.74|1001.74|1018.15|1002.15|1017.65|1001.65|3
1643368520000|2022-01-28 11:15:20|1018.25|1002.25|1019.43|1003.43|1019.43|1003.43|1018.25|1002.25|10
1643368530000|2022-01-28 11:15:30|1019.42|1003.42|1019.55|1003.55|1019.55|1003.55|1019.42|1003.42|2
1643368540000|2022-01-28 11:15:40|1019.5|1003.5|1019.5|1003.5|1019.5|1003.5|1019.5|1003.5|1
1643368560000|2022-01-28 11:16:00|1019.88|1003.88|1020.45|1004.45|1020.45|1004.45|1019.88|1003.88|3
1643368570000|2022-01-28 11:16:10|1020.38|1004.38|1020.5|1004.5|1020.5|1004.5|1020.22|1004.22|5
1643368580000|2022-01-28 11:16:20|1020.65|1004.65|1020.5|1004.5|1020.65|1004.65|1020.5|1004.5|2
1643368590000|2022-01-28 11:16:30|1020.65|1004.65|1020.5|1004.5|1020.65|1004.65|1020.5|1004.5|2
1643368600000|2022-01-28 11:16:40|1020.84|1004.84|1020.84|1004.84|1020.84|1004.84|1020.84|1004.84|1
1643368630000|2022-01-28 11:17:10|1020.8|1004.8|1020.8|1004.8|1020.8|1004.8|1020.8|1004.8|1
1643368640000|2022-01-28 11:17:20|1020.65|1004.65|1019.9|1003.9|1020.65|1004.65|1019.9|1003.9|3
1643368650000|2022-01-28 11:17:30|1019.44|1003.44|1019.31|1003.31|1019.55|1003.55|1019.01|1003.01|10
1643368660000|2022-01-28 11:17:40|1019.27|1003.27|1018.5|1002.5|1019.27|1003.27|1018.31|1002.31|9
1643368670000|2022-01-28 11:17:50|1018|1002|1017.1|1001.1|1018|1002|1017.1|1001.1|6
1643368680000|2022-01-28 11:18:00|1016.6|1000.6|1016.33|1000.33|1016.6|1000.6|1016.33|1000.33|3
1643368690000|2022-01-28 11:18:10|1016.15|1000.15|1016.15|1000.15|1016.33|1000.33|1016.15|1000.15|4
1643368700000|2022-01-28 11:18:20|1016.16|1000.16|1014.7|998.7|1016.33|1000.33|1014.7|998.7|12
1643368710000|2022-01-28 11:18:30|1014.5|998.5|1014.5|998.5|1014.5|998.5|1014.5|998.5|1
1643368720000|2022-01-28 11:18:40|1014.15|998.15|1013|997|1014.15|998.15|1012.65|996.65|10
1643368730000|2022-01-28 11:18:50|1013.45|997.45|1013.6|997.6|1013.8|997.8|1013.45|997.45|10
1643368740000|2022-01-28 11:19:00|1013.66|997.66|1013.55|997.55|1013.7|997.7|1013.5|997.5|6
1643368750000|2022-01-28 11:19:10|1013.45|997.45|1012.85|996.85|1013.55|997.55|1012.8|996.8|11
1643368760000|2022-01-28 11:19:20|1012.55|996.55|1011.8|995.8|1012.55|996.55|1011.8|995.8|6
1643368770000|2022-01-28 11:19:30|1011.65|995.65|1011.13|995.13|1011.65|995.65|1011.13|995.13|5
1643368780000|2022-01-28 11:19:40|1011.5|995.5|1011.5|995.5|1011.83|995.83|1011.5|995.5|4
1643368790000|2022-01-28 11:19:50|1012.1|996.1|1011.65|995.65|1012.1|996.1|1011.65|995.65|3
1643368800000|2022-01-28 11:20:00|1011.55|995.55|1012.62|996.62|1012.62|996.62|1011.55|995.55|7
1643368810000|2022-01-28 11:20:10|1012.63|996.63|1012.76|996.76|1013.3|997.3|1012.63|996.63|8
1643368820000|2022-01-28 11:20:20|1012.77|996.77|1012.81|996.81|1013.15|997.15|1012.76|996.76|5
1643368830000|2022-01-28 11:20:30|1012.65|996.65|1012.65|996.65|1012.65|996.65|1012.65|996.65|1
1643368850000|2022-01-28 11:20:50|1012.9|996.9|1012.5|996.5|1012.9|996.9|1012.21|996.21|7
1643368870000|2022-01-28 11:21:10|1012.38|996.38|1012.46|996.46|1012.5|996.5|1012.3|996.3|4
1643368880000|2022-01-28 11:21:20|1012.3|996.3|1012.48|996.48|1012.48|996.48|1012.3|996.3|5
1643368890000|2022-01-28 11:21:30|1011.5|995.5|1011.5|995.5|1011.5|995.5|1011.5|995.5|1
1643368900000|2022-01-28 11:21:40|1011.78|995.78|1011.61|995.61|1011.78|995.78|1011.5|995.5|8
1643368910000|2022-01-28 11:21:50|1011.5|995.5|1011.55|995.55|1011.64|995.64|1011.5|995.5|4
1643368920000|2022-01-28 11:22:00|1011.64|995.64|1013|997|1013|997|1011.64|995.64|7
1643368930000|2022-01-28 11:22:10|1012.5|996.5|1012.38|996.38|1012.5|996.5|1012.38|996.38|4
1643368940000|2022-01-28 11:22:20|1012.1|996.1|1011.77|995.77|1012.15|996.15|1011.77|995.77|4
1643368950000|2022-01-28 11:22:30|1011.76|995.76|1011.9|995.9|1012.01|996.01|1011.76|995.76|3
1643368970000|2022-01-28 11:22:50|1011.99|995.99|1013.5|997.5|1013.5|997.5|1011.94|995.94|10
1643368980000|2022-01-28 11:23:00|1014|998|1014|998|1014.5|998.5|1013.5|997.5|11
1643368990000|2022-01-28 11:23:10|1014.36|998.36|1014.5|998.5|1014.58|998.58|1014.27|998.27|11
1643369000000|2022-01-28 11:23:20|1014.42|998.42|1014.45|998.45|1014.5|998.5|1014.37|998.37|7
1643369010000|2022-01-28 11:23:30|1014.5|998.5|1014.5|998.5|1014.5|998.5|1014.2|998.2|3
1643369020000|2022-01-28 11:23:40|1014.2|998.2|1013.7|997.7|1014.2|998.2|1013.7|997.7|2
1643369030000|2022-01-28 11:23:50|1014|998|1014.5|998.5|1014.5|998.5|1014|998|2
1643369050000|2022-01-28 11:24:10|1014.39|998.39|1014.39|998.39|1014.39|998.39|1014.39|998.39|1
1643369060000|2022-01-28 11:24:20|1014.12|998.12|1014.5|998.5|1014.5|998.5|1014|998|8
1643369080000|2022-01-28 11:24:40|1014.61|998.61|1015.16|999.16|1015.33|999.33|1014.61|998.61|6
1643369090000|2022-01-28 11:24:50|1015.18|999.18|1015.21|999.21|1015.5|999.5|1015.11|999.11|9
1643369100000|2022-01-28 11:25:00|1015.13|999.13|1013.5|997.5|1015.5|999.5|1013.5|997.5|16
1643369120000|2022-01-28 11:25:20|1012.7|996.7|1013.31|997.31|1013.59|997.59|1012.7|996.7|8
1643369130000|2022-01-28 11:25:30|1013.15|997.15|1012.5|996.5|1013.15|997.15|1012.5|996.5|3
1643369140000|2022-01-28 11:25:40|1012|996|1011.5|995.5|1012|996|1011.5|995.5|2
1643369150000|2022-01-28 11:25:50|1011.67|995.67|1011.5|995.5|1011.67|995.67|1011.5|995.5|4
1643369160000|2022-01-28 11:26:00|1011.65|995.65|1011.5|995.5|1011.65|995.65|1011.5|995.5|2
1643369180000|2022-01-28 11:26:20|1011.65|995.65|1011.5|995.5|1011.89|995.89|1011.5|995.5|5
1643369200000|2022-01-28 11:26:40|1011.49|995.49|1011.49|995.49|1011.49|995.49|1011.49|995.49|1
1643369220000|2022-01-28 11:27:00|1010.99|994.99|1010.55|994.55|1010.99|994.99|1010.55|994.55|2
1643369230000|2022-01-28 11:27:10|1010.5|994.5|1010.5|994.5|1010.5|994.5|1010.5|994.5|1
1643369250000|2022-01-28 11:27:30|1010.65|994.65|1010.52|994.52|1010.65|994.65|1010.52|994.52|2
1643369260000|2022-01-28 11:27:40|1010.85|994.85|1011.5|995.5|1011.5|995.5|1010.5|994.5|7
1643369270000|2022-01-28 11:27:50|1011.67|995.67|1012.55|996.55|1013.41|997.41|1011.67|995.67|14
1643369280000|2022-01-28 11:28:00|1012.91|996.91|1012.91|996.91|1012.91|996.91|1012.78|996.78|4
1643369290000|2022-01-28 11:28:10|1012.1|996.1|1011.97|995.97|1012.35|996.35|1011.95|995.95|4
1643369300000|2022-01-28 11:28:20|1012.1|996.1|1012.45|996.45|1012.6|996.6|1012.1|996.1|5
1643369310000|2022-01-28 11:28:30|1012.5|996.5|1012.26|996.26|1012.5|996.5|1012.26|996.26|4
1643369320000|2022-01-28 11:28:40|1011.5|995.5|1011.5|995.5|1011.79|995.79|1011.5|995.5|5
1643369330000|2022-01-28 11:28:50|1012.3|996.3|1012.3|996.3|1012.3|996.3|1012.3|996.3|1
1643369340000|2022-01-28 11:29:00|1012.25|996.25|1012.22|996.22|1012.56|996.56|1012.22|996.22|4
1643369350000|2022-01-28 11:29:10|1012.31|996.31|1012.84|996.84|1012.84|996.84|1012.31|996.31|4
1643369360000|2022-01-28 11:29:20|1012.95|996.95|1013.08|997.08|1013.19|997.19|1012.71|996.71|7
1643369370000|2022-01-28 11:29:30|1013.14|997.14|1013.34|997.34|1013.34|997.34|1012.84|996.84|5
1643369380000|2022-01-28 11:29:40|1013|997|1012.5|996.5|1013|997|1012|996|8
1643369390000|2022-01-28 11:29:50|1011.55|995.55|1011.2|995.2|1011.55|995.55|1011.05|995.05|4
1643369400000|2022-01-28 11:30:00|1011.07|995.07|1010.21|994.21|1011.07|995.07|1010.1|994.1|7
1643369410000|2022-01-28 11:30:10|1010.5|994.5|1011.65|995.65|1011.65|995.65|1010.2|994.2|12
1643369420000|2022-01-28 11:30:20|1011.5|995.5|1010.84|994.84|1011.5|995.5|1010.7|994.7|5
1643369450000|2022-01-28 11:30:50|1011|995|1011.32|995.32|1011.32|995.32|1010.92|994.92|6
1643369460000|2022-01-28 11:31:00|1011.44|995.44|1011.62|995.62|1011.93|995.93|1011.44|995.44|7
1643369470000|2022-01-28 11:31:10|1011.63|995.63|1013.5|997.5|1013.84|997.84|1011.63|995.63|11
1643369480000|2022-01-28 11:31:20|1013.19|997.19|1013.35|997.35|1013.84|997.84|1013.18|997.18|10
1643369490000|2022-01-28 11:31:30|1013.15|997.15|1012.98|996.98|1013.48|997.48|1012.98|996.98|9
1643369500000|2022-01-28 11:31:40|1013.15|997.15|1012.95|996.95|1013.16|997.16|1012.95|996.95|7
1643369510000|2022-01-28 11:31:50|1013|997|1013.4|997.4|1013.5|997.5|1013|997|7
1643369520000|2022-01-28 11:32:00|1013.5|997.5|1013.65|997.65|1013.65|997.65|1013.23|997.23|6
1643369530000|2022-01-28 11:32:10|1013.5|997.5|1013.65|997.65|1013.65|997.65|1013.5|997.5|2
1643369540000|2022-01-28 11:32:20|1013.5|997.5|1013.5|997.5|1013.65|997.65|1013.5|997.5|3
1643369550000|2022-01-28 11:32:30|1013.61|997.61|1013.9|997.9|1014.2|998.2|1013.61|997.61|4
1643369560000|2022-01-28 11:32:40|1014.23|998.23|1013.9|997.9|1014.23|998.23|1013.9|997.9|4
1643369570000|2022-01-28 11:32:50|1014.34|998.34|1014.35|998.35|1014.4|998.4|1014.02|998.02|7
1643369580000|2022-01-28 11:33:00|1013.8|997.8|1013.9|997.9|1013.95|997.95|1013.8|997.8|3
1643369590000|2022-01-28 11:33:10|1013.5|997.5|1013.5|997.5|1013.5|997.5|1013.5|997.5|1
1643369600000|2022-01-28 11:33:20|1013.88|997.88|1013.9|997.9|1013.9|997.9|1013.5|997.5|6
1643369610000|2022-01-28 11:33:30|1013.8|997.8|1013.8|997.8|1013.8|997.8|1013.8|997.8|1
1643369620000|2022-01-28 11:33:40|1013.9|997.9|1013.9|997.9|1013.9|997.9|1013.9|997.9|1
1643369630000|2022-01-28 11:33:50|1014.2|998.2|1014.1|998.1|1014.2|998.2|1014.1|998.1|2
1643369640000|2022-01-28 11:34:00|1013.9|997.9|1013.5|997.5|1013.9|997.9|1013.5|997.5|6
1643369660000|2022-01-28 11:34:20|1013.65|997.65|1013.5|997.5|1013.65|997.65|1013.5|997.5|2
1643369680000|2022-01-28 11:34:40|1013.63|997.63|1013.68|997.68|1013.68|997.68|1013.63|997.63|2
1643369690000|2022-01-28 11:34:50|1013.9|997.9|1013.9|997.9|1013.9|997.9|1013.9|997.9|1
1643369700000|2022-01-28 11:35:00|1014.4|998.4|1014.4|998.4|1014.4|998.4|1014.4|998.4|1
1643369710000|2022-01-28 11:35:10|1014.18|998.18|1014.18|998.18|1014.18|998.18|1014.18|998.18|1
1643369750000|2022-01-28 11:35:50|1014.45|998.45|1016.42|1000.42|1016.46|1000.46|1014.23|998.23|15
1643369760000|2022-01-28 11:36:00|1016.55|1000.55|1016.55|1000.55|1016.63|1000.63|1016.5|1000.5|6
1643369770000|2022-01-28 11:36:10|1016.5|1000.5|1017.28|1001.28|1017.28|1001.28|1016.5|1000.5|6
1643369780000|2022-01-28 11:36:20|1017.45|1001.45|1017.34|1001.34|1017.5|1001.5|1017.1|1001.1|7
1643369790000|2022-01-28 11:36:30|1017.5|1001.5|1017.5|1001.5|1017.5|1001.5|1017.39|1001.39|3
1643369810000|2022-01-28 11:36:50|1017|1001|1016.5|1000.5|1017|1001|1016.5|1000.5|2
1643369820000|2022-01-28 11:37:00|1016.4|1000.4|1016.15|1000.15|1016.5|1000.5|1016|1000|4
1643369830000|2022-01-28 11:37:10|1016.3|1000.3|1015.5|999.5|1016.4|1000.4|1015.5|999.5|6
1643369840000|2022-01-28 11:37:20|1015.9|999.9|1015.9|999.9|1015.9|999.9|1015.9|999.9|1
1643369850000|2022-01-28 11:37:30|1016|1000|1016.13|1000.13|1016.25|1000.25|1016|1000|4
1643369860000|2022-01-28 11:37:40|1016.3|1000.3|1016.15|1000.15|1016.3|1000.3|1016.15|1000.15|2
1643369870000|2022-01-28 11:37:50|1016.11|1000.11|1016.11|1000.11|1016.11|1000.11|1016.11|1000.11|1
1643369880000|2022-01-28 11:38:00|1016.18|1000.18|1015.8|999.8|1016.3|1000.3|1015.8|999.8|3
1643369890000|2022-01-28 11:38:10|1016.4|1000.4|1016|1000|1016.4|1000.4|1016|1000|2
1643369900000|2022-01-28 11:38:20|1016.06|1000.06|1016.25|1000.25|1016.56|1000.56|1016.06|1000.06|15
1643369910000|2022-01-28 11:38:30|1016|1000|1015.5|999.5|1016|1000|1015.5|999.5|2
1643369920000|2022-01-28 11:38:40|1015.38|999.38|1015.5|999.5|1015.5|999.5|1015.2|999.2|9
1643369930000|2022-01-28 11:38:50|1015.26|999.26|1015.09|999.09|1015.5|999.5|1015.03|999.03|5
1643369940000|2022-01-28 11:39:00|1015.14|999.14|1015.55|999.55|1015.55|999.55|1015.14|999.14|4
1643369950000|2022-01-28 11:39:10|1015.51|999.51|1015.51|999.51|1015.51|999.51|1015.45|999.45|3
1643369970000|2022-01-28 11:39:30|1015.45|999.45|1014.36|998.36|1015.45|999.45|1014.36|998.36|6
1643369980000|2022-01-28 11:39:40|1014.27|998.27|1014.27|998.27|1014.27|998.27|1014.27|998.27|1
1643369990000|2022-01-28 11:39:50|1014.13|998.13|1014.13|998.13|1014.13|998.13|1014.13|998.13|1
1643370000000|2022-01-28 11:40:00|1013.7|997.7|1013|997|1014.04|998.04|1013|997|9
1643370010000|2022-01-28 11:40:10|1012.5|996.5|1012.5|996.5|1012.5|996.5|1012.5|996.5|1
1643370020000|2022-01-28 11:40:20|1012.74|996.74|1012.61|996.61|1012.74|996.74|1012.5|996.5|4
1643370030000|2022-01-28 11:40:30|1012.5|996.5|1013.5|997.5|1013.5|997.5|1012.5|996.5|4
1643370040000|2022-01-28 11:40:40|1013|997|1013|997|1013.13|997.13|1013|997|3
1643370050000|2022-01-28 11:40:50|1012.5|996.5|1012.5|996.5|1012.5|996.5|1012.5|996.5|1
1643370060000|2022-01-28 11:41:00|1012.63|996.63|1012.5|996.5|1012.63|996.63|1012.5|996.5|2
1643370070000|2022-01-28 11:41:10|1012.55|996.55|1012.39|996.39|1012.55|996.55|1012.39|996.39|3
1643370080000|2022-01-28 11:41:20|1012.14|996.14|1012.9|996.9|1012.9|996.9|1012.08|996.08|9
1643370090000|2022-01-28 11:41:30|1012.94|996.94|1013.6|997.6|1013.85|997.85|1012.94|996.94|5
1643370100000|2022-01-28 11:41:40|1013.5|997.5|1013.5|997.5|1013.5|997.5|1013.5|997.5|1
1643370110000|2022-01-28 11:41:50|1013.35|997.35|1013.09|997.09|1013.35|997.35|1013.09|997.09|2
1643370120000|2022-01-28 11:42:00|1013.49|997.49|1013.5|997.5|1013.5|997.5|1013.35|997.35|4
1643370130000|2022-01-28 11:42:10|1013.59|997.59|1013.95|997.95|1013.95|997.95|1013.59|997.59|2
1643370140000|2022-01-28 11:42:20|1013.9|997.9|1013.5|997.5|1013.95|997.95|1013.5|997.5|5
1643370150000|2022-01-28 11:42:30|1013.24|997.24|1012.95|996.95|1013.35|997.35|1012.95|996.95|4
1643370160000|2022-01-28 11:42:40|1013.28|997.28|1013.45|997.45|1013.45|997.45|1013.28|997.28|2
1643370170000|2022-01-28 11:42:50|1013.25|997.25|1013.25|997.25|1013.25|997.25|1013.25|997.25|1
1643370180000|2022-01-28 11:43:00|1013.38|997.38|1013.45|997.45|1013.75|997.75|1013.38|997.38|6
1643370200000|2022-01-28 11:43:20|1013.5|997.5|1013.48|997.48|1013.5|997.5|1013.3|997.3|3
1643370210000|2022-01-28 11:43:30|1013.45|997.45|1013.48|997.48|1013.48|997.48|1013.45|997.45|2
1643370230000|2022-01-28 11:43:50|1013.8|997.8|1013.5|997.5|1013.8|997.8|1013.5|997.5|2
1643370240000|2022-01-28 11:44:00|1013.59|997.59|1014.5|998.5|1014.5|998.5|1013.59|997.59|4
1643370250000|2022-01-28 11:44:10|1014.2|998.2|1014.5|998.5|1014.62|998.62|1014.2|998.2|7
1643370260000|2022-01-28 11:44:20|1014.65|998.65|1014.5|998.5|1014.65|998.65|1014.26|998.26|3
1643370270000|2022-01-28 11:44:30|1014.61|998.61|1014.5|998.5|1014.61|998.61|1014.25|998.25|4
1643370280000|2022-01-28 11:44:40|1014.2|998.2|1014.1|998.1|1014.2|998.2|1014.05|998.05|3
1643370290000|2022-01-28 11:44:50|1014.09|998.09|1014.1|998.1|1014.1|998.1|1014.09|998.09|2
1643370300000|2022-01-28 11:45:00|1014.09|998.09|1013.7|997.7|1014.1|998.1|1013.7|997.7|6
1643370310000|2022-01-28 11:45:10|1014.1|998.1|1014.11|998.11|1014.5|998.5|1013.81|997.81|9
1643370320000|2022-01-28 11:45:20|1014.19|998.19|1014.1|998.1|1014.19|998.19|1014.09|998.09|5
1643370330000|2022-01-28 11:45:30|1013.8|997.8|1013.8|997.8|1013.8|997.8|1013.8|997.8|1
1643370340000|2022-01-28 11:45:40|1013.65|997.65|1014.47|998.47|1014.47|998.47|1013.65|997.65|5
1643370350000|2022-01-28 11:45:50|1014.46|998.46|1015.1|999.1|1015.14|999.14|1014.46|998.46|6
1643370360000|2022-01-28 11:46:00|1015.27|999.27|1015.5|999.5|1015.5|999.5|1015.27|999.27|2
1643370370000|2022-01-28 11:46:10|1015.7|999.7|1017.4|1001.4|1017.4|1001.4|1015.7|999.7|13
1643370380000|2022-01-28 11:46:20|1017|1001|1017.5|1001.5|1017.5|1001.5|1017|1001|7
1643370390000|2022-01-28 11:46:30|1017.4|1001.4|1017.5|1001.5|1017.5|1001.5|1017.34|1001.34|4
1643370400000|2022-01-28 11:46:40|1017.8|1001.8|1017.5|1001.5|1017.8|1001.8|1017.5|1001.5|2
1643370410000|2022-01-28 11:46:50|1017.4|1001.4|1017.5|1001.5|1017.5|1001.5|1017.36|1001.36|4
1643370420000|2022-01-28 11:47:00|1017.35|1001.35|1017.5|1001.5|1017.5|1001.5|1017.35|1001.35|2
1643370440000|2022-01-28 11:47:20|1017.45|1001.45|1017.45|1001.45|1017.45|1001.45|1017.45|1001.45|1
1643370470000|2022-01-28 11:47:50|1017.5|1001.5|1017.5|1001.5|1017.5|1001.5|1017.5|1001.5|1
1643370480000|2022-01-28 11:48:00|1017.85|1001.85|1017.88|1001.88|1018.23|1002.23|1017.85|1001.85|4
1643370490000|2022-01-28 11:48:10|1017.8|1001.8|1018.38|1002.38|1018.38|1002.38|1017.8|1001.8|5
1643370500000|2022-01-28 11:48:20|1018.19|1002.19|1017.5|1001.5|1018.19|1002.19|1017.36|1001.36|7
1643370530000|2022-01-28 11:48:50|1016.9|1000.9|1017.13|1001.13|1017.41|1001.41|1016.55|1000.55|7
1643370540000|2022-01-28 11:49:00|1017.31|1001.31|1017|1001|1017.31|1001.31|1017|1001|5
1643370550000|2022-01-28 11:49:10|1017.19|1001.19|1017|1001|1017.19|1001.19|1017|1001|3
1643370560000|2022-01-28 11:49:20|1016.5|1000.5|1015.96|999.96|1016.5|1000.5|1015.96|999.96|4
1643370570000|2022-01-28 11:49:30|1015.79|999.79|1016.72|1000.72|1016.72|1000.72|1015.79|999.79|6
1643370580000|2022-01-28 11:49:40|1016.73|1000.73|1017.42|1001.42|1017.42|1001.42|1016.73|1000.73|2
1643370590000|2022-01-28 11:49:50|1016.95|1000.95|1016.95|1000.95|1016.95|1000.95|1016.95|1000.95|1
1643370610000|2022-01-28 11:50:10|1017.25|1001.25|1016.75|1000.75|1017.25|1001.25|1016.75|1000.75|2
1643370620000|2022-01-28 11:50:20|1017.25|1001.25|1016.75|1000.75|1017.25|1001.25|1016.75|1000.75|2
1643370630000|2022-01-28 11:50:30|1016.88|1000.88|1016.5|1000.5|1016.88|1000.88|1016.5|1000.5|5
1643370640000|2022-01-28 11:50:40|1016.34|1000.34|1016.34|1000.34|1016.34|1000.34|1016.34|1000.34|1
1643370650000|2022-01-28 11:50:50|1015.81|999.81|1016.19|1000.19|1016.31|1000.31|1015.8|999.8|7
1643370660000|2022-01-28 11:51:00|1016.35|1000.35|1016.72|1000.72|1016.87|1000.87|1016.35|1000.35|5
1643370670000|2022-01-28 11:51:10|1016.92|1000.92|1016.72|1000.72|1017.12|1001.12|1016.72|1000.72|3
1643370680000|2022-01-28 11:51:20|1016.42|1000.42|1016.5|1000.5|1016.5|1000.5|1016.42|1000.42|2
1643370690000|2022-01-28 11:51:30|1016.59|1000.59|1016.59|1000.59|1016.59|1000.59|1016.59|1000.59|1
1643370700000|2022-01-28 11:51:40|1016.5|1000.5|1016.5|1000.5|1016.5|1000.5|1016.5|1000.5|1
1643370710000|2022-01-28 11:51:50|1016.59|1000.59|1016.69|1000.69|1016.84|1000.84|1016.5|1000.5|7
1643370720000|2022-01-28 11:52:00|1016.8|1000.8|1016.72|1000.72|1016.8|1000.8|1016.72|1000.72|2
1643370750000|2022-01-28 11:52:30|1016.5|1000.5|1016.31|1000.31|1016.5|1000.5|1016.31|1000.31|2
1643370760000|2022-01-28 11:52:40|1016.13|1000.13|1015.5|999.5|1016.13|1000.13|1015.23|999.23|6
1643370770000|2022-01-28 11:52:50|1015.33|999.33|1014.55|998.55|1015.5|999.5|1014.55|998.55|8
1643370780000|2022-01-28 11:53:00|1014.85|998.85|1014.55|998.55|1014.85|998.85|1014.55|998.55|2
1643370810000|2022-01-28 11:53:30|1014.5|998.5|1014.56|998.56|1014.56|998.56|1014.5|998.5|2
1643370820000|2022-01-28 11:53:40|1014.5|998.5|1013.69|997.69|1014.5|998.5|1013.69|997.69|4
1643370830000|2022-01-28 11:53:50|1013.55|997.55|1013.59|997.59|1013.59|997.59|1013.55|997.55|2
1643370840000|2022-01-28 11:54:00|1013.6|997.6|1013.81|997.81|1013.88|997.88|1013.6|997.6|6
1643370850000|2022-01-28 11:54:10|1013.82|997.82|1013.82|997.82|1013.82|997.82|1013.7|997.7|7
1643370860000|2022-01-28 11:54:20|1013.9|997.9|1013.66|997.66|1013.9|997.9|1013.66|997.66|4
1643370870000|2022-01-28 11:54:30|1013.59|997.59|1013.63|997.63|1013.63|997.63|1013.59|997.59|3
1643370880000|2022-01-28 11:54:40|1013.69|997.69|1013.63|997.63|1013.69|997.69|1013.59|997.59|4
1643370890000|2022-01-28 11:54:50|1013.59|997.59|1013.4|997.4|1013.59|997.59|1013.4|997.4|3
1643370900000|2022-01-28 11:55:00|1013.27|997.27|1013.48|997.48|1013.48|997.48|1013.27|997.27|4
1643370920000|2022-01-28 11:55:20|1013.53|997.53|1014.5|998.5|1014.5|998.5|1013.53|997.53|4
1643370960000|2022-01-28 11:56:00|1014.25|998.25|1015.19|999.19|1015.35|999.35|1014.25|998.25|6
1643370970000|2022-01-28 11:56:10|1015.5|999.5|1016.4|1000.4|1016.4|1000.4|1015.5|999.5|12
1643370980000|2022-01-28 11:56:20|1016.5|1000.5|1017|1001|1017.45|1001.45|1016.48|1000.48|6
1643370990000|2022-01-28 11:56:30|1016.5|1000.5|1016.5|1000.5|1016.5|1000.5|1016.1|1000.1|3
1643371000000|2022-01-28 11:56:40|1016.42|1000.42|1016.5|1000.5|1016.5|1000.5|1016.42|1000.42|2
1643371010000|2022-01-28 11:56:50|1016.1|1000.1|1015.7|999.7|1016.1|1000.1|1015.7|999.7|3
1643371020000|2022-01-28 11:57:00|1016.08|1000.08|1015.55|999.55|1016.2|1000.2|1015.47|999.47|6
1643371030000|2022-01-28 11:57:10|1015.42|999.42|1015.5|999.5|1015.83|999.83|1014.8|998.8|9
1643371040000|2022-01-28 11:57:20|1015.35|999.35|1015.17|999.17|1015.35|999.35|1015.02|999.02|4
1643371050000|2022-01-28 11:57:30|1015.05|999.05|1015.45|999.45|1015.45|999.45|1014.78|998.78|3
1643371060000|2022-01-28 11:57:40|1015.5|999.5|1015.5|999.5|1015.5|999.5|1015.5|999.5|1
1643371070000|2022-01-28 11:57:50|1016.2|1000.2|1016.5|1000.5|1016.5|1000.5|1015.93|999.93|7
1643371080000|2022-01-28 11:58:00|1016.65|1000.65|1016.5|1000.5|1016.65|1000.65|1016.5|1000.5|4
1643371090000|2022-01-28 11:58:10|1016.4|1000.4|1016.5|1000.5|1016.5|1000.5|1015.93|999.93|6
1643371100000|2022-01-28 11:58:20|1017.1|1001.1|1016.9|1000.9|1017.1|1001.1|1016.65|1000.65|3
1643371110000|2022-01-28 11:58:30|1016.6|1000.6|1016.6|1000.6|1016.6|1000.6|1016.6|1000.6|1
1643371120000|2022-01-28 11:58:40|1016.85|1000.85|1016.85|1000.85|1016.85|1000.85|1016.85|1000.85|1
1643371130000|2022-01-28 11:58:50|1016.55|1000.55|1017.5|1001.5|1017.5|1001.5|1016.55|1000.55|4
1643371140000|2022-01-28 11:59:00|1017.69|1001.69|1017.78|1001.78|1018.02|1002.02|1017.5|1001.5|5
1643371150000|2022-01-28 11:59:10|1017.5|1001.5|1017|1001|1017.5|1001.5|1017|1001|5
1643371160000|2022-01-28 11:59:20|1016.5|1000.5|1016.5|1000.5|1016.63|1000.63|1016.5|1000.5|3
1643371170000|2022-01-28 11:59:30|1016.66|1000.66|1017.13|1001.13|1017.5|1001.5|1016.66|1000.66|6
1643371180000|2022-01-28 11:59:40|1017|1001|1017|1001|1017|1001|1017|1001|1
1643371190000|2022-01-28 11:59:50|1016.5|1000.5|1017.18|1001.18|1017.18|1001.18|1016.5|1000.5|5
1643371200000|2022-01-28 12:00:00|1017.38|1001.38|1017.5|1001.5|1017.5|1001.5|1017.38|1001.38|4
1643371210000|2022-01-28 12:00:10|1017.25|1001.25|1017.5|1001.5|1017.5|1001.5|1017.13|1001.13|3
1643371220000|2022-01-28 12:00:20|1017.13|1001.13|1017|1001|1017.13|1001.13|1017|1001|2
1643371230000|2022-01-28 12:00:30|1016.5|1000.5|1016.5|1000.5|1016.5|1000.5|1016.5|1000.5|1
1643371250000|2022-01-28 12:00:50|1016.8|1000.8|1016.8|1000.8|1016.8|1000.8|1016.8|1000.8|1
1643371260000|2022-01-28 12:01:00|1016.5|1000.5|1016.5|1000.5|1016.5|1000.5|1016.5|1000.5|1
1643371280000|2022-01-28 12:01:20|1016.28|1000.28|1016.53|1000.53|1016.53|1000.53|1015.5|999.5|9
1643371290000|2022-01-28 12:01:30|1016.32|1000.32|1016.5|1000.5|1016.5|1000.5|1016.32|1000.32|2
1643371300000|2022-01-28 12:01:40|1016|1000|1016|1000|1016|1000|1016|1000|1
1643371310000|2022-01-28 12:01:50|1015.5|999.5|1015.5|999.5|1015.5|999.5|1015.5|999.5|1
1643371340000|2022-01-28 12:02:20|1015.32|999.32|1014.57|998.57|1015.32|999.32|1014.57|998.57|4
1643371350000|2022-01-28 12:02:30|1014.5|998.5|1014.35|998.35|1014.5|998.5|1014.35|998.35|4
1643371360000|2022-01-28 12:02:40|1014.5|998.5|1014.5|998.5|1014.77|998.77|1014.5|998.5|4
1643371380000|2022-01-28 12:03:00|1014.61|998.61|1014.5|998.5|1014.61|998.61|1014.5|998.5|2
1643371390000|2022-01-28 12:03:10|1014.62|998.62|1015.6|999.6|1015.64|999.64|1014.5|998.5|9
1643371400000|2022-01-28 12:03:20|1015.85|999.85|1015.68|999.68|1015.93|999.93|1015.68|999.68|6
1643371410000|2022-01-28 12:03:30|1015.95|999.95|1016.6|1000.6|1016.6|1000.6|1015.68|999.68|6
1643371420000|2022-01-28 12:03:40|1016.59|1000.59|1018.5|1002.5|1018.5|1002.5|1016.5|1000.5|16
1643371430000|2022-01-28 12:03:50|1018.26|1002.26|1019|1003|1019.35|1003.35|1018.09|1002.09|11
1643371440000|2022-01-28 12:04:00|1019.25|1003.25|1019|1003|1019.25|1003.25|1019|1003|2
1643371460000|2022-01-28 12:04:20|1018.5|1002.5|1018.5|1002.5|1018.5|1002.5|1018.5|1002.5|1
1643371480000|2022-01-28 12:04:40|1018.7|1002.7|1020.4|1004.4|1020.4|1004.4|1018.7|1002.7|15
1643371490000|2022-01-28 12:04:50|1020.5|1004.5|1020.5|1004.5|1020.5|1004.5|1020.5|1004.5|1
1643371500000|2022-01-28 12:05:00|1020.4|1004.4|1019.73|1003.73|1020.4|1004.4|1019.73|1003.73|4
1643371510000|2022-01-28 12:05:10|1019.55|1003.55|1019|1003|1019.55|1003.55|1019|1003|3
1643371520000|2022-01-28 12:05:20|1019.11|1003.11|1019.59|1003.59|1019.59|1003.59|1019.11|1003.11|14
1643371530000|2022-01-28 12:05:30|1019.76|1003.76|1020|1004|1020.26|1004.26|1019.7|1003.7|6
1643371540000|2022-01-28 12:05:40|1019.55|1003.55|1019.5|1003.5|1020|1004|1019.5|1003.5|4
1643371550000|2022-01-28 12:05:50|1019.55|1003.55|1020.45|1004.45|1020.45|1004.45|1019.53|1003.53|7
1643371560000|2022-01-28 12:06:00|1020|1004|1019|1003|1020|1004|1019|1003|7
1643371570000|2022-01-28 12:06:10|1019.1|1003.1|1019|1003|1019.5|1003.5|1019|1003|12
1643371590000|2022-01-28 12:06:30|1019.1|1003.1|1019.13|1003.13|1019.13|1003.13|1019.1|1003.1|2
1643371600000|2022-01-28 12:06:40|1019.1|1003.1|1019.5|1003.5|1019.5|1003.5|1019.1|1003.1|2
1643371610000|2022-01-28 12:06:50|1019.23|1003.23|1019.4|1003.4|1019.4|1003.4|1019.23|1003.23|2
1643371620000|2022-01-28 12:07:00|1019|1003|1019.55|1003.55|1019.55|1003.55|1018.5|1002.5|6
1643371630000|2022-01-28 12:07:10|1019.45|1003.45|1019|1003|1019.45|1003.45|1019|1003|2
1643371650000|2022-01-28 12:07:30|1018.5|1002.5|1018.5|1002.5|1018.5|1002.5|1018.5|1002.5|1
1643371660000|2022-01-28 12:07:40|1018.4|1002.4|1018.5|1002.5|1018.79|1002.79|1018.4|1002.4|5
1643371680000|2022-01-28 12:08:00|1018.35|1002.35|1018.3|1002.3|1018.45|1002.45|1018.3|1002.3|4
1643371690000|2022-01-28 12:08:10|1018.39|1002.39|1018.44|1002.44|1018.44|1002.44|1018.39|1002.39|2
1643371700000|2022-01-28 12:08:20|1018.9|1002.9|1018.89|1002.89|1018.94|1002.94|1018.63|1002.63|5
1643371710000|2022-01-28 12:08:30|1019|1003|1018.6|1002.6|1019|1003|1018.6|1002.6|3
1643371730000|2022-01-28 12:08:50|1018.45|1002.45|1017.5|1001.5|1018.45|1002.45|1017.5|1001.5|4
1643371740000|2022-01-28 12:09:00|1017.27|1001.27|1017|1001|1017.27|1001.27|1017|1001|2
1643371760000|2022-01-28 12:09:20|1016.91|1000.91|1016.29|1000.29|1016.91|1000.91|1015.97|999.97|4
1643371770000|2022-01-28 12:09:30|1016.45|1000.45|1016.45|1000.45|1016.45|1000.45|1016.45|1000.45|1
1643371780000|2022-01-28 12:09:40|1016.48|1000.48|1015.75|999.75|1016.5|1000.5|1015.75|999.75|5
1643371790000|2022-01-28 12:09:50|1015.5|999.5|1015.5|999.5|1015.5|999.5|1015.36|999.36|3
1643371800000|2022-01-28 12:10:00|1015|999|1014.74|998.74|1015|999|1014.55|998.55|3
1643371810000|2022-01-28 12:10:10|1014.82|998.82|1014.83|998.83|1014.83|998.83|1014.82|998.82|2
1643371820000|2022-01-28 12:10:20|1015.17|999.17|1015.03|999.03|1015.17|999.17|1015.03|999.03|2
1643371830000|2022-01-28 12:10:30|1015|999|1014.74|998.74|1015.04|999.04|1014.74|998.74|4
1643371840000|2022-01-28 12:10:40|1014.5|998.5|1014.36|998.36|1014.5|998.5|1014.29|998.29|3
1643371850000|2022-01-28 12:10:50|1014.5|998.5|1014.5|998.5|1014.62|998.62|1014.5|998.5|3
1643371860000|2022-01-28 12:11:00|1014.74|998.74|1014.62|998.62|1014.74|998.74|1014.62|998.62|2
1643371870000|2022-01-28 12:11:10|1014.5|998.5|1015.4|999.4|1015.4|999.4|1014.5|998.5|6
1643371880000|2022-01-28 12:11:20|1015.36|999.36|1015.5|999.5|1015.5|999.5|1015.36|999.36|5
1643371920000|2022-01-28 12:12:00|1015.55|999.55|1017.13|1001.13|1017.13|1001.13|1015.55|999.55|9
1643371930000|2022-01-28 12:12:10|1017.03|1001.03|1016.55|1000.55|1017.03|1001.03|1016.55|1000.55|4
1643371940000|2022-01-28 12:12:20|1016.5|1000.5|1016.5|1000.5|1016.5|1000.5|1016.5|1000.5|1
1643371950000|2022-01-28 12:12:30|1016.88|1000.88|1017.45|1001.45|1017.45|1001.45|1016.88|1000.88|3
1643371960000|2022-01-28 12:12:40|1017.5|1001.5|1017.5|1001.5|1017.5|1001.5|1017.5|1001.5|1
1643371970000|2022-01-28 12:12:50|1017.55|1001.55|1017.5|1001.5|1017.56|1001.56|1017.5|1001.5|3
1643372000000|2022-01-28 12:13:20|1017.55|1001.55|1017.55|1001.55|1017.55|1001.55|1017.55|1001.55|1
1643372020000|2022-01-28 12:13:40|1017.5|1001.5|1017.5|1001.5|1017.5|1001.5|1017.5|1001.5|1
1643372030000|2022-01-28 12:13:50|1017.11|1001.11|1017.11|1001.11|1017.11|1001.11|1017.11|1001.11|1
1643372040000|2022-01-28 12:14:00|1017|1001|1016.5|1000.5|1017|1001|1016.5|1000.5|2
1643372050000|2022-01-28 12:14:10|1016.75|1000.75|1018.24|1002.24|1018.3|1002.3|1016.75|1000.75|7
1643372060000|2022-01-28 12:14:20|1018.2|1002.2|1018.16|1002.16|1018.2|1002.2|1018.16|1002.16|2
1643372070000|2022-01-28 12:14:30|1018|1002|1017.5|1001.5|1018|1002|1017.37|1001.37|4
1643372080000|2022-01-28 12:14:40|1017.13|1001.13|1017.09|1001.09|1017.14|1001.14|1017.09|1001.09|3
1643372090000|2022-01-28 12:14:50|1016.7|1000.7|1016.63|1000.63|1016.7|1000.7|1016.5|1000.5|4
1643372100000|2022-01-28 12:15:00|1016.5|1000.5|1016.5|1000.5|1016.5|1000.5|1016.5|1000.5|1
1643372110000|2022-01-28 12:15:10|1016.7|1000.7|1016.5|1000.5|1016.7|1000.7|1016.5|1000.5|2
1643372130000|2022-01-28 12:15:30|1016.36|1000.36|1016.25|1000.25|1016.36|1000.36|1016.16|1000.16|3
1643372140000|2022-01-28 12:15:40|1016.38|1000.38|1017.45|1001.45|1017.45|1001.45|1016.38|1000.38|6
1643372150000|2022-01-28 12:15:50|1017.66|1001.66|1018.5|1002.5|1018.5|1002.5|1017.5|1001.5|5
1643372160000|2022-01-28 12:16:00|1018.4|1002.4|1018.39|1002.39|1018.4|1002.4|1017.95|1001.95|5
1643372170000|2022-01-28 12:16:10|1018.5|1002.5|1018.5|1002.5|1018.5|1002.5|1018.22|1002.22|7
1643372180000|2022-01-28 12:16:20|1018.34|1002.34|1018.71|1002.71|1018.71|1002.71|1018.34|1002.34|7
1643372190000|2022-01-28 12:16:30|1018.5|1002.5|1018.5|1002.5|1018.5|1002.5|1018.5|1002.5|1
1643372200000|2022-01-28 12:16:40|1018.56|1002.56|1018.5|1002.5|1018.66|1002.66|1018.5|1002.5|3
1643372220000|2022-01-28 12:17:00|1018.39|1002.39|1018.2|1002.2|1018.39|1002.39|1018.06|1002.06|3
1643372230000|2022-01-28 12:17:10|1017.75|1001.75|1017.5|1001.5|1017.75|1001.75|1017.5|1001.5|2
1643372250000|2022-01-28 12:17:30|1017|1001|1017.59|1001.59|1017.59|1001.59|1017|1001|3
1643372260000|2022-01-28 12:17:40|1017.65|1001.65|1017.5|1001.5|1017.79|1001.79|1017.5|1001.5|3
1643372270000|2022-01-28 12:17:50|1017.8|1001.8|1017.74|1001.74|1017.8|1001.8|1017.74|1001.74|2
1643372280000|2022-01-28 12:18:00|1017.69|1001.69|1018.05|1002.05|1018.05|1002.05|1017.69|1001.69|4
1643372290000|2022-01-28 12:18:10|1017.78|1001.78|1018.05|1002.05|1018.05|1002.05|1017.78|1001.78|2
1643372300000|2022-01-28 12:18:20|1017.5|1001.5|1017.5|1001.5|1017.5|1001.5|1017.5|1001.5|1
1643372310000|2022-01-28 12:18:30|1017.67|1001.67|1017.55|1001.55|1017.7|1001.7|1017.55|1001.55|3
1643372320000|2022-01-28 12:18:40|1017.85|1001.85|1017.85|1001.85|1017.85|1001.85|1017.85|1001.85|1
1643372330000|2022-01-28 12:18:50|1018.3|1002.3|1018.5|1002.5|1018.5|1002.5|1018.15|1002.15|3
1643372340000|2022-01-28 12:19:00|1018.4|1002.4|1018.15|1002.15|1018.4|1002.4|1018.15|1002.15|2
1643372350000|2022-01-28 12:19:10|1018.25|1002.25|1017.81|1001.81|1018.3|1002.3|1017.81|1001.81|4
1643372360000|2022-01-28 12:19:20|1017.49|1001.49|1016.8|1000.8|1017.49|1001.49|1016.8|1000.8|9
1643372370000|2022-01-28 12:19:30|1017|1001|1016.12|1000.12|1017|1001|1016|1000|5
1643372380000|2022-01-28 12:19:40|1016.17|1000.17|1016.5|1000.5|1016.5|1000.5|1016.02|1000.02|4
1643372400000|2022-01-28 12:20:00|1016.89|1000.89|1016.89|1000.89|1016.89|1000.89|1016.89|1000.89|1
1643372410000|2022-01-28 12:20:10|1017.24|1001.24|1017|1001|1017.35|1001.35|1017|1001|3
1643372430000|2022-01-28 12:20:30|1016.5|1000.5|1016.5|1000.5|1016.5|1000.5|1016.5|1000.5|1
1643372440000|2022-01-28 12:20:40|1016.4|1000.4|1016|1000|1016.4|1000.4|1015.85|999.85|7
1643372450000|2022-01-28 12:20:50|1015.5|999.5|1015.42|999.42|1015.5|999.5|1015.42|999.42|5
1643372460000|2022-01-28 12:21:00|1015.4|999.4|1013.61|997.61|1015.4|999.4|1013.61|997.61|5
1643372470000|2022-01-28 12:21:10|1013.54|997.54|1012.55|996.55|1013.54|997.54|1012.54|996.54|4
1643372480000|2022-01-28 12:21:20|1012.54|996.54|1012.55|996.55|1013.05|997.05|1012.54|996.54|5
1643372490000|2022-01-28 12:21:30|1012.85|996.85|1013|997|1013|997|1012.85|996.85|2
1643372500000|2022-01-28 12:21:40|1013.5|997.5|1013.5|997.5|1013.5|997.5|1013.5|997.5|1
1643372510000|2022-01-28 12:21:50|1013.24|997.24|1013.14|997.14|1013.24|997.24|1013.14|997.14|2
1643372520000|2022-01-28 12:22:00|1013|997|1011.6|995.6|1013|997|1011.6|995.6|5
1643372530000|2022-01-28 12:22:10|1011.49|995.49|1010.55|994.55|1011.5|995.5|1010.55|994.55|7
1643372540000|2022-01-28 12:22:20|1010.43|994.43|1008.55|992.55|1010.43|994.43|1008.55|992.55|14
1643372550000|2022-01-28 12:22:30|1008.32|992.32|1007.45|991.45|1008.5|992.5|1007|991|8
1643372560000|2022-01-28 12:22:40|1007.5|991.5|1008.7|992.7|1009.2|993.2|1007.5|991.5|10
1643372570000|2022-01-28 12:22:50|1008.5|992.5|1008|992|1008.5|992.5|1008|992|7
1643372580000|2022-01-28 12:23:00|1007.6|991.6|1006.7|990.7|1007.6|991.6|1006.7|990.7|11
1643372590000|2022-01-28 12:23:10|1007|991|1008.5|992.5|1008.99|992.99|1007|991|10
1643372600000|2022-01-28 12:23:20|1008.77|992.77|1008.5|992.5|1009.35|993.35|1008.5|992.5|9
1643372610000|2022-01-28 12:23:30|1008.8|992.8|1008.8|992.8|1009.3|993.3|1008.7|992.7|8
1643372620000|2022-01-28 12:23:40|1008.81|992.81|1008.75|992.75|1008.81|992.81|1008.65|992.65|4
1643372630000|2022-01-28 12:23:50|1008.41|992.41|1008.5|992.5|1008.63|992.63|1008.23|992.23|8
1643372640000|2022-01-28 12:24:00|1008.33|992.33|1007.7|991.7|1008.33|992.33|1007.7|991.7|5
1643372650000|2022-01-28 12:24:10|1007.8|991.8|1007.34|991.34|1007.93|991.93|1007.34|991.34|6
1643372660000|2022-01-28 12:24:20|1007.13|991.13|1006.59|990.59|1007.13|991.13|1006.5|990.5|4
1643372670000|2022-01-28 12:24:30|1006.84|990.84|1007.29|991.29|1007.45|991.45|1006.84|990.84|6
1643372680000|2022-01-28 12:24:40|1007.18|991.18|1007.35|991.35|1007.35|991.35|1007.18|991.18|2
1643372690000|2022-01-28 12:24:50|1007|991|1007.1|991.1|1007.35|991.35|1006.95|990.95|8
1643372700000|2022-01-28 12:25:00|1007.23|991.23|1007|991|1007.23|991.23|1007|991|3
1643372710000|2022-01-28 12:25:10|1006.9|990.9|1006.5|990.5|1006.9|990.9|1006.1|990.1|8
1643372720000|2022-01-28 12:25:20|1006.4|990.4|1006.65|990.65|1006.65|990.65|1006.4|990.4|13
1643372730000|2022-01-28 12:25:30|1006.5|990.5|1006.5|990.5|1006.5|990.5|1006.5|990.5|1
1643372770000|2022-01-28 12:26:10|1006.6|990.6|1007.44|991.44|1007.44|991.44|1006.6|990.6|9
1643372780000|2022-01-28 12:26:20|1007.43|991.43|1007.5|991.5|1007.75|991.75|1007.35|991.35|6
1643372790000|2022-01-28 12:26:30|1007.19|991.19|1006.79|990.79|1007.41|991.41|1006.79|990.79|8
1643372800000|2022-01-28 12:26:40|1006.85|990.85|1006.85|990.85|1006.85|990.85|1006.85|990.85|1
1643372810000|2022-01-28 12:26:50|1007.1|991.1|1007.8|991.8|1007.86|991.86|1007.1|991.1|8
1643372820000|2022-01-28 12:27:00|1007.5|991.5|1008.3|992.3|1008.3|992.3|1007.5|991.5|4
1643372830000|2022-01-28 12:27:10|1007.8|991.8|1007.06|991.06|1007.8|991.8|1007.06|991.06|4
1643372840000|2022-01-28 12:27:20|1007.13|991.13|1007.5|991.5|1007.5|991.5|1007.13|991.13|2
1643372850000|2022-01-28 12:27:30|1007.64|991.64|1007.5|991.5|1007.64|991.64|1007.5|991.5|3
1643372860000|2022-01-28 12:27:40|1007.32|991.32|1007.5|991.5|1007.5|991.5|1007.32|991.32|2
1643372870000|2022-01-28 12:27:50|1007.75|991.75|1008.11|992.11|1008.11|992.11|1007.5|991.5|7
1643372880000|2022-01-28 12:28:00|1008.12|992.12|1008.11|992.11|1008.5|992.5|1008.11|992.11|9
1643372890000|2022-01-28 12:28:10|1008.09|992.09|1009.1|993.1|1009.1|993.1|1008.04|992.04|10
1643372900000|2022-01-28 12:28:20|1008.5|992.5|1010.25|994.25|1010.25|994.25|1008.5|992.5|10
1643372910000|2022-01-28 12:28:30|1009.5|993.5|1010|994|1010.75|994.75|1009.5|993.5|12
1643372920000|2022-01-28 12:28:40|1010.25|994.25|1010.17|994.17|1010.27|994.27|1009.92|993.92|8
1643372930000|2022-01-28 12:28:50|1010.16|994.16|1010.16|994.16|1010.17|994.17|1010.16|994.16|3
1643372940000|2022-01-28 12:29:00|1009.9|993.9|1009.84|993.84|1010.36|994.36|1009.84|993.84|4
1643372950000|2022-01-28 12:29:10|1010.5|994.5|1010.5|994.5|1010.5|994.5|1010.41|994.41|3
1643372960000|2022-01-28 12:29:20|1010.15|994.15|1009.14|993.14|1010.15|994.15|1009.14|993.14|14
1643372970000|2022-01-28 12:29:30|1009.08|993.08|1009.45|993.45|1009.45|993.45|1008.99|992.99|8
1643372980000|2022-01-28 12:29:40|1009.5|993.5|1010.13|994.13|1010.13|994.13|1009.5|993.5|7
1643372990000|2022-01-28 12:29:50|1010.5|994.5|1010.39|994.39|1010.5|994.5|1010.38|994.38|3
1643373000000|2022-01-28 12:30:00|1010.28|994.28|1010.49|994.49|1010.5|994.5|1010|994|8
1643373010000|2022-01-28 12:30:10|1010.5|994.5|1009.5|993.5|1010.9|994.9|1009.5|993.5|7
1643373020000|2022-01-28 12:30:20|1010.15|994.15|1010.61|994.61|1010.71|994.71|1010.09|994.09|8
1643373030000|2022-01-28 12:30:30|1010.75|994.75|1011.45|995.45|1011.45|995.45|1010.61|994.61|6
1643373040000|2022-01-28 12:30:40|1011.17|995.17|1010.81|994.81|1011.17|995.17|1010.81|994.81|5
1643373050000|2022-01-28 12:30:50|1010.17|994.17|1010.5|994.5|1010.5|994.5|1010.17|994.17|5
1643373060000|2022-01-28 12:31:00|1010.25|994.25|1010.5|994.5|1010.5|994.5|1010.25|994.25|8
1643373070000|2022-01-28 12:31:10|1010.31|994.31|1010.5|994.5|1010.5|994.5|1010.31|994.31|2
1643373080000|2022-01-28 12:31:20|1010.34|994.34|1010.5|994.5|1010.5|994.5|1009.5|993.5|11
1643373090000|2022-01-28 12:31:30|1010.29|994.29|1011.11|995.11|1011.37|995.37|1010.29|994.29|15
1643373100000|2022-01-28 12:31:40|1011.22|995.22|1012|996|1012.26|996.26|1011.22|995.22|10
1643373110000|2022-01-28 12:31:50|1011.5|995.5|1011.5|995.5|1011.5|995.5|1011.2|995.2|3
1643373120000|2022-01-28 12:32:00|1011.2|995.2|1011|995|1011.5|995.5|1011|995|9
1643373130000|2022-01-28 12:32:10|1010.85|994.85|1010.6|994.6|1010.85|994.85|1010.6|994.6|2
1643373140000|2022-01-28 12:32:20|1010.53|994.53|1011.5|995.5|1011.61|995.61|1010.53|994.53|12
1643373150000|2022-01-28 12:32:30|1011.36|995.36|1011.22|995.22|1011.55|995.55|1011.22|995.22|12
1643373160000|2022-01-28 12:32:40|1011.39|995.39|1011.23|995.23|1011.39|995.39|1011.23|995.23|4
1643373170000|2022-01-28 12:32:50|1011.36|995.36|1011.7|995.7|1011.7|995.7|1011.36|995.36|4
1643373180000|2022-01-28 12:33:00|1011.59|995.59|1011.5|995.5|1012.1|996.1|1011.5|995.5|8
1643373190000|2022-01-28 12:33:10|1011.16|995.16|1011.2|995.2|1011.2|995.2|1011.16|995.16|2
1643373200000|2022-01-28 12:33:20|1011.16|995.16|1011|995|1011.25|995.25|1011|995|3
1643373210000|2022-01-28 12:33:30|1010.5|994.5|1010.5|994.5|1010.5|994.5|1010.5|994.5|1
1643373220000|2022-01-28 12:33:40|1010.43|994.43|1009.5|993.5|1010.43|994.43|1009.5|993.5|3
1643373230000|2022-01-28 12:33:50|1009.64|993.64|1009.67|993.67|1009.83|993.83|1009.5|993.5|7
1643373240000|2022-01-28 12:34:00|1009.5|993.5|1009|993|1009.5|993.5|1009|993|4
1643373250000|2022-01-28 12:34:10|1008.91|992.91|1008.91|992.91|1009.11|993.11|1008.5|992.5|6
1643373260000|2022-01-28 12:34:20|1008.5|992.5|1009.45|993.45|1009.45|993.45|1008.5|992.5|5
1643373270000|2022-01-28 12:34:30|1009.18|993.18|1009.14|993.14|1009.18|993.18|1009.14|993.14|2
1643373280000|2022-01-28 12:34:40|1009.15|993.15|1009.15|993.15|1009.15|993.15|1009.15|993.15|1
1643373290000|2022-01-28 12:34:50|1009|993|1008.41|992.41|1009|993|1008.41|992.41|3
1643373300000|2022-01-28 12:35:00|1008.23|992.23|1007.61|991.61|1008.33|992.33|1007.61|991.61|8
1643373310000|2022-01-28 12:35:10|1008.15|992.15|1009.4|993.4|1009.4|993.4|1008.15|992.15|6
1643373320000|2022-01-28 12:35:20|1009.35|993.35|1009.35|993.35|1009.35|993.35|1009.35|993.35|1
1643373330000|2022-01-28 12:35:30|1009.4|993.4|1008.68|992.68|1009.4|993.4|1008.68|992.68|5
1643373340000|2022-01-28 12:35:40|1008.36|992.36|1008.11|992.11|1008.5|992.5|1008.11|992.11|8
1643373350000|2022-01-28 12:35:50|1008|992|1006.95|990.95|1008|992|1006.95|990.95|4
1643373360000|2022-01-28 12:36:00|1006.55|990.55|1006.5|990.5|1006.8|990.8|1006.5|990.5|5
1643373370000|2022-01-28 12:36:10|1006.75|990.75|1007.57|991.57|1007.57|991.57|1006.75|990.75|8
1643373380000|2022-01-28 12:36:20|1007.5|991.5|1006.8|990.8|1007.5|991.5|1006.8|990.8|5
1643373390000|2022-01-28 12:36:30|1006.64|990.64|1006.74|990.74|1006.74|990.74|1006.64|990.64|2
1643373400000|2022-01-28 12:36:40|1006.5|990.5|1006.5|990.5|1006.5|990.5|1006.5|990.5|1
1643373410000|2022-01-28 12:36:50|1006.64|990.64|1006.5|990.5|1006.64|990.64|1006.5|990.5|2
1643373420000|2022-01-28 12:37:00|1006.45|990.45|1006.22|990.22|1006.45|990.45|1006.22|990.22|2
1643373440000|2022-01-28 12:37:20|1006.17|990.17|1006.22|990.22|1006.22|990.22|1006.17|990.17|2
1643373450000|2022-01-28 12:37:30|1006.17|990.17|1005.5|989.5|1006.17|990.17|1005.5|989.5|4
1643373460000|2022-01-28 12:37:40|1005.41|989.41|1004.78|988.78|1005.41|989.41|1004.78|988.78|3
1643373470000|2022-01-28 12:37:50|1004.8|988.8|1004.91|988.91|1005.15|989.15|1004.6|988.6|8
1643373480000|2022-01-28 12:38:00|1005.41|989.41|1005.26|989.26|1005.41|989.41|1004.7|988.7|8
1643373490000|2022-01-28 12:38:10|1004.91|988.91|1005.4|989.4|1005.41|989.41|1004.84|988.84|5
1643373500000|2022-01-28 12:38:20|1005.25|989.25|1004.5|988.5|1005.25|989.25|1004.5|988.5|3
1643373510000|2022-01-28 12:38:30|1004.35|988.35|1004.5|988.5|1004.5|988.5|1004.25|988.25|4
1643373520000|2022-01-28 12:38:40|1004.25|988.25|1004.25|988.25|1004.25|988.25|1004.25|988.25|1
1643373530000|2022-01-28 12:38:50|1004.1|988.1|1004.3|988.3|1004.3|988.3|1004.1|988.1|2
1643373540000|2022-01-28 12:39:00|1004.25|988.25|1004.25|988.25|1004.25|988.25|1004.25|988.25|1
1643373550000|2022-01-28 12:39:10|1004.41|988.41|1004.25|988.25|1004.41|988.41|1004.25|988.25|2
1643373560000|2022-01-28 12:39:20|1004|988|1003.35|987.35|1004|988|1003.35|987.35|3
1643373570000|2022-01-28 12:39:30|1003.17|987.17|1002.5|986.5|1003.17|987.17|1002.4|986.4|10
1643373580000|2022-01-28 12:39:40|1003|987|1003|987|1003|987|1003|987|1
1643373590000|2022-01-28 12:39:50|1003.05|987.05|1002.45|986.45|1003.05|987.05|1002.45|986.45|5
1643373600000|2022-01-28 12:40:00|1002.4|986.4|1003.32|987.32|1003.32|987.32|1002.4|986.4|5
1643373610000|2022-01-28 12:40:10|1003.4|987.4|1003.5|987.5|1003.5|987.5|1003.4|987.4|4
1643373620000|2022-01-28 12:40:20|1003.4|987.4|1003.32|987.32|1003.4|987.4|1003.16|987.16|3
1643373630000|2022-01-28 12:40:30|1003.16|987.16|1003.22|987.22|1003.22|987.22|1003.16|987.16|2
1643373640000|2022-01-28 12:40:40|1003.32|987.32|1003.5|987.5|1003.95|987.95|1003.32|987.32|7
1643373650000|2022-01-28 12:40:50|1003.3|987.3|1003.3|987.3|1003.3|987.3|1003.3|987.3|1
1643373660000|2022-01-28 12:41:00|1003|987|1002.5|986.5|1003.4|987.4|1002.5|986.5|6
1643373670000|2022-01-28 12:41:10|1002.45|986.45|1001.94|985.94|1002.45|986.45|1001.94|985.94|7
1643373680000|2022-01-28 12:41:20|1002.15|986.15|1001.7|985.7|1002.15|986.15|1001.7|985.7|4
1643373690000|2022-01-28 12:41:30|1001.61|985.61|1001.64|985.64|1001.78|985.78|1001.5|985.5|8
1643373700000|2022-01-28 12:41:40|1001.5|985.5|1002.5|986.5|1002.5|986.5|1001.5|985.5|12
1643373710000|2022-01-28 12:41:50|1003|987|1003.81|987.81|1004.35|988.35|1002.75|986.75|15
1643373720000|2022-01-28 12:42:00|1004.06|988.06|1004.6|988.6|1004.65|988.65|1003.6|987.6|10
1643373730000|2022-01-28 12:42:10|1004.5|988.5|1005.5|989.5|1005.58|989.58|1004.5|988.5|7
1643373740000|2022-01-28 12:42:20|1005.09|989.09|1004.02|988.02|1005.09|989.09|1003.77|987.77|10
1643373750000|2022-01-28 12:42:30|1004.27|988.27|1004.4|988.4|1004.4|988.4|1004.02|988.02|4
1643373760000|2022-01-28 12:42:40|1004.45|988.45|1004|988|1004.45|988.45|1004|988|2
1643373770000|2022-01-28 12:42:50|1003.5|987.5|1003.5|987.5|1003.5|987.5|1003.5|987.5|1
1643373780000|2022-01-28 12:43:00|1003.24|987.24|1002.12|986.12|1003.24|987.24|1002.12|986.12|6
1643373790000|2022-01-28 12:43:10|1002.15|986.15|1002.5|986.5|1002.6|986.6|1001.5|985.5|11
1643373800000|2022-01-28 12:43:20|1002.45|986.45|1002.67|986.67|1003.5|987.5|1002.44|986.44|8
1643373810000|2022-01-28 12:43:30|1002.5|986.5|1001.88|985.88|1002.5|986.5|1001.55|985.55|5
1643373820000|2022-01-28 12:43:40|1001.5|985.5|1001.5|985.5|1001.5|985.5|1001.5|985.5|1
1643373830000|2022-01-28 12:43:50|1001.4|985.4|1001.05|985.05|1001.4|985.4|1001.05|985.05|2
1643373840000|2022-01-28 12:44:00|1001.4|985.4|1000.15|984.15|1001.4|985.4|1000.15|984.15|5
1643373850000|2022-01-28 12:44:10|999.5|983.5|999.23|983.23|999.5|983.5|998.8|982.8|8
1643373860000|2022-01-28 12:44:20|999.35|983.35|999.06|983.06|999.35|983.35|999.06|983.06|6
1643373870000|2022-01-28 12:44:30|998.93|982.93|997.5|981.5|998.95|982.95|997.5|981.5|10
1643373880000|2022-01-28 12:44:40|997.44|981.44|995.17|979.17|997.44|981.44|995.17|979.17|11
1643373890000|2022-01-28 12:44:50|995.18|979.18|995.09|979.09|995.5|979.5|995.09|979.09|7
1643373900000|2022-01-28 12:45:00|995|979|994.03|978.03|995|979|993.92|977.92|8
1643373910000|2022-01-28 12:45:10|994.13|978.13|997.61|981.61|997.61|981.61|994.13|978.13|17
1643373920000|2022-01-28 12:45:20|997.74|981.74|998.4|982.4|998.4|982.4|997.74|981.74|7
1643373930000|2022-01-28 12:45:30|998.14|982.14|998.14|982.14|998.14|982.14|998.14|982.14|1
1643373940000|2022-01-28 12:45:40|998.45|982.45|998.3|982.3|998.45|982.45|998.3|982.3|2
1643373950000|2022-01-28 12:45:50|998.5|982.5|1000.5|984.5|1000.5|984.5|998.5|982.5|10
1643373960000|2022-01-28 12:46:00|1000.69|984.69|999.5|983.5|1000.72|984.72|999.5|983.5|9
1643373970000|2022-01-28 12:46:10|999|983|998.88|982.88|999.15|983.15|998.5|982.5|5
1643373980000|2022-01-28 12:46:20|999|983|1000.4|984.4|1000.45|984.45|999|983|8
1643373990000|2022-01-28 12:46:30|1000|984|1000|984|1000|984|1000|984|1
1643374000000|2022-01-28 12:46:40|1000.25|984.25|1000.5|984.5|1000.83|984.83|1000.01|984.01|8
1643374010000|2022-01-28 12:46:50|1000.9|984.9|1000.05|984.05|1000.9|984.9|1000.05|984.05|4
1643374020000|2022-01-28 12:47:00|1000.55|984.55|1000.18|984.18|1000.55|984.55|999.5|983.5|7
1643374030000|2022-01-28 12:47:10|1000.19|984.19|1000.55|984.55|1000.55|984.55|1000.19|984.19|5
1643374040000|2022-01-28 12:47:20|1000.5|984.5|998.65|982.65|1000.5|984.5|998.65|982.65|5
1643374050000|2022-01-28 12:47:30|998.5|982.5|998.5|982.5|998.5|982.5|998.5|982.5|1
1643374060000|2022-01-28 12:47:40|998.1|982.1|999.43|983.43|999.61|983.61|998.1|982.1|19
1643374070000|2022-01-28 12:47:50|999.32|983.32|999.75|983.75|999.79|983.79|999.31|983.31|9
1643374080000|2022-01-28 12:48:00|999.68|983.68|999.55|983.55|1000.1|984.1|999.55|983.55|6
1643374090000|2022-01-28 12:48:10|999.89|983.89|999.5|983.5|999.89|983.89|999.5|983.5|2
1643374100000|2022-01-28 12:48:20|999.41|983.41|999|983|999.5|983.5|999|983|8
1643374110000|2022-01-28 12:48:30|999.1|983.1|998.5|982.5|999.3|983.3|998.5|982.5|7
1643374120000|2022-01-28 12:48:40|998.61|982.61|999.25|983.25|999.25|983.25|998.5|982.5|6
1643374130000|2022-01-28 12:48:50|999|983|999|983|999|983|999|983|1
1643374140000|2022-01-28 12:49:00|998.5|982.5|998.45|982.45|998.5|982.5|998.36|982.36|3
1643374150000|2022-01-28 12:49:10|998|982|998.5|982.5|998.5|982.5|998|982|7
1643374160000|2022-01-28 12:49:20|998.67|982.67|997.75|981.75|998.67|982.67|997.75|981.75|6
1643374170000|2022-01-28 12:49:30|997.5|981.5|997.5|981.5|997.5|981.5|997.5|981.5|1
1643374180000|2022-01-28 12:49:40|997.45|981.45|996.7|980.7|997.45|981.45|996.7|980.7|3
1643374190000|2022-01-28 12:49:50|996.5|980.5|996.5|980.5|996.65|980.65|996.5|980.5|4
1643374200000|2022-01-28 12:50:00|996.7|980.7|996.5|980.5|997|981|996.5|980.5|5
1643374210000|2022-01-28 12:50:10|996.1|980.1|996.4|980.4|996.5|980.5|996.1|980.1|5
1643374220000|2022-01-28 12:50:20|996.13|980.13|997.05|981.05|997.05|981.05|996.13|980.13|8
1643374230000|2022-01-28 12:50:30|997.12|981.12|997.5|981.5|997.5|981.5|997.12|981.12|2
1643374240000|2022-01-28 12:50:40|997.22|981.22|997.5|981.5|997.5|981.5|997.22|981.22|4
1643374250000|2022-01-28 12:50:50|997.41|981.41|997.5|981.5|997.5|981.5|996.8|980.8|9
1643374260000|2022-01-28 12:51:00|997.62|981.62|997.65|981.65|997.65|981.65|997.5|981.5|3
1643374270000|2022-01-28 12:51:10|997.9|981.9|997.65|981.65|998.15|982.15|997.5|981.5|5
1643374280000|2022-01-28 12:51:20|997.5|981.5|996.9|980.9|997.5|981.5|996.5|980.5|9
1643374290000|2022-01-28 12:51:30|997.4|981.4|997.45|981.45|997.45|981.45|997.4|981.4|2
1643374300000|2022-01-28 12:51:40|997.79|981.79|998.53|982.53|998.53|982.53|997.5|981.5|9
1643374310000|2022-01-28 12:51:50|998.63|982.63|998.5|982.5|999.1|983.1|998.5|982.5|4
1643374320000|2022-01-28 12:52:00|998.25|982.25|998.5|982.5|998.5|982.5|998.25|982.25|2
1643374330000|2022-01-28 12:52:10|998.61|982.61|999.23|983.23|999.23|983.23|998.61|982.61|4
1643374340000|2022-01-28 12:52:20|999.11|983.11|999.88|983.88|999.88|983.88|999.11|983.11|7
1643374350000|2022-01-28 12:52:30|1000.18|984.18|1000.29|984.29|1000.5|984.5|1000.18|984.18|4
1643374360000|2022-01-28 12:52:40|1000.5|984.5|1000.5|984.5|1000.5|984.5|1000.29|984.29|3
1643374370000|2022-01-28 12:52:50|1000|984|999.6|983.6|1000|984|999.6|983.6|2
1643374380000|2022-01-28 12:53:00|1000|984|1000|984|1000|984|1000|984|1
1643374390000|2022-01-28 12:53:10|1000.1|984.1|1000.26|984.26|1000.5|984.5|1000.1|984.1|6
1643374400000|2022-01-28 12:53:20|1000.42|984.42|1000.67|984.67|1000.67|984.67|1000.42|984.42|4
1643374410000|2022-01-28 12:53:30|1001.04|985.04|1001.17|985.17|1001.17|985.17|1001.04|985.04|5
1643374420000|2022-01-28 12:53:40|1000.9|984.9|1001.17|985.17|1001.17|985.17|1000.9|984.9|2
1643374430000|2022-01-28 12:53:50|1001.5|985.5|1002.09|986.09|1002.09|986.09|1001.35|985.35|8
1643374440000|2022-01-28 12:54:00|1002.87|986.87|1001.5|985.5|1002.87|986.87|1001.5|985.5|6
1643374450000|2022-01-28 12:54:10|1001.36|985.36|1001.37|985.37|1001.37|985.37|1001.36|985.36|2
1643374460000|2022-01-28 12:54:20|1001.5|985.5|1001.29|985.29|1001.5|985.5|1001.29|985.29|3
1643374470000|2022-01-28 12:54:30|1001.18|985.18|1000.65|984.65|1001.32|985.32|1000.65|984.65|5
1643374480000|2022-01-28 12:54:40|1000.68|984.68|1001.18|985.18|1001.18|985.18|1000.68|984.68|3
1643374490000|2022-01-28 12:54:50|1000.68|984.68|1000.68|984.68|1000.68|984.68|1000.68|984.68|1
1643374500000|2022-01-28 12:55:00|1000.5|984.5|1000.5|984.5|1000.68|984.68|1000.5|984.5|3
1643374510000|2022-01-28 12:55:10|1000.1|984.1|999.5|983.5|1000.1|984.1|999.1|983.1|10
1643374520000|2022-01-28 12:55:20|999.13|983.13|999|983|999.25|983.25|998.72|982.72|8
1643374540000|2022-01-28 12:55:40|999.09|983.09|998.65|982.65|999.09|983.09|998.65|982.65|3
1643374550000|2022-01-28 12:55:50|998.5|982.5|998.18|982.18|998.5|982.5|998.17|982.17|4
1643374560000|2022-01-28 12:56:00|998.68|982.68|999.06|983.06|999.16|983.16|998.5|982.5|11
1643374570000|2022-01-28 12:56:10|999.15|983.15|999.5|983.5|999.8|983.8|999.05|983.05|12
1643374580000|2022-01-28 12:56:20|999.95|983.95|1000.6|984.6|1000.7|984.7|999.95|983.95|8
1643374590000|2022-01-28 12:56:30|1000.5|984.5|999.5|983.5|1000.5|984.5|999.5|983.5|4
1643374600000|2022-01-28 12:56:40|999.26|983.26|999.3|983.3|999.5|983.5|999.26|983.26|3
1643374610000|2022-01-28 12:56:50|999.5|983.5|999.5|983.5|999.5|983.5|999.5|983.5|1
1643374620000|2022-01-28 12:57:00|998.65|982.65|999.14|983.14|999.14|983.14|998.5|982.5|6
1643374630000|2022-01-28 12:57:10|999.26|983.26|1000.16|984.16|1000.16|984.16|999.26|983.26|6
1643374640000|2022-01-28 12:57:20|1000.1|984.1|999.87|983.87|1000.11|984.11|999.86|983.86|9
1643374650000|2022-01-28 12:57:30|999.95|983.95|1001.5|985.5|1001.5|985.5|999.95|983.95|10
1643374660000|2022-01-28 12:57:40|1001.47|985.47|1001.29|985.29|1001.5|985.5|1001.25|985.25|12
1643374670000|2022-01-28 12:57:50|1001.5|985.5|1002.25|986.25|1002.25|986.25|1001.5|985.5|6
1643374680000|2022-01-28 12:58:00|1002.19|986.19|1002.5|986.5|1002.5|986.5|1002|986|5
1643374690000|2022-01-28 12:58:10|1002.75|986.75|1002.55|986.55|1003.3|987.3|1002.55|986.55|5
1643374700000|2022-01-28 12:58:20|1002.5|986.5|1002.5|986.5|1002.5|986.5|1002.5|986.5|1
1643374710000|2022-01-28 12:58:30|1002.88|986.88|1002.66|986.66|1003.03|987.03|1002.65|986.65|5
1643374720000|2022-01-28 12:58:40|1002.63|986.63|1003.4|987.4|1003.43|987.43|1002.63|986.63|14
1643374730000|2022-01-28 12:58:50|1003.16|987.16|1003.16|987.16|1003.5|987.5|1003.16|987.16|9
1643374740000|2022-01-28 12:59:00|1003.5|987.5|1003.16|987.16|1003.5|987.5|1003.12|987.12|9
1643374750000|2022-01-28 12:59:10|1003.36|987.36|1002.87|986.87|1003.5|987.5|1002.87|986.87|8
1643374760000|2022-01-28 12:59:20|1003.12|987.12|1003.37|987.37|1003.5|987.5|1003.12|987.12|3
1643374770000|2022-01-28 12:59:30|1003.1|987.1|1003.33|987.33|1003.42|987.42|1003.1|987.1|4
1643374780000|2022-01-28 12:59:40|1003.5|987.5|1003.5|987.5|1003.5|987.5|1003.44|987.44|3
1643374790000|2022-01-28 12:59:50|1002.7|986.7|1002.7|986.7|1002.7|986.7|1002.7|986.7|1
1643374800000|2022-01-28 13:00:00|1003|987|1003.4|987.4|1003.5|987.5|1003|987|4
1643374810000|2022-01-28 13:00:10|1002.85|986.85|1002.5|986.5|1003.25|987.25|1002.5|986.5|8
1643374820000|2022-01-28 13:00:20|1002|986|1001.17|985.17|1002|986|1001.17|985.17|4
1643374830000|2022-01-28 13:00:30|1001.18|985.18|1001.11|985.11|1001.18|985.18|1000.2|984.2|11
1643374840000|2022-01-28 13:00:40|1000.61|984.61|1000.65|984.65|1001.2|985.2|1000.61|984.61|7
1643374850000|2022-01-28 13:00:50|1000.64|984.64|1001.5|985.5|1001.5|985.5|1000.64|984.64|4
1643374860000|2022-01-28 13:01:00|1001.75|985.75|1001.95|985.95|1001.95|985.95|1001.75|985.75|2
1643374870000|2022-01-28 13:01:10|1002.2|986.2|1001.88|985.88|1002.5|986.5|1001.88|985.88|6
1643374880000|2022-01-28 13:01:20|1001.7|985.7|1001.5|985.5|1001.7|985.7|1001.2|985.2|9
1643374890000|2022-01-28 13:01:30|1001.59|985.59|1002.14|986.14|1002.14|986.14|1001.59|985.59|4
1643374900000|2022-01-28 13:01:40|1002.31|986.31|1003.05|987.05|1003.05|987.05|1002.31|986.31|6
1643374910000|2022-01-28 13:01:50|1003.29|987.29|1003.31|987.31|1003.31|987.31|1003.29|987.29|4
1643374920000|2022-01-28 13:02:00|1003.52|987.52|1003.52|987.52|1003.52|987.52|1003.52|987.52|1
1643374950000|2022-01-28 13:02:30|1003.42|987.42|1003.15|987.15|1003.52|987.52|1003.15|987.15|5
1643374960000|2022-01-28 13:02:40|1002.85|986.85|1002.8|986.8|1002.85|986.85|1002.55|986.55|4
1643374970000|2022-01-28 13:02:50|1003|987|1003|987|1003|987|1003|987|1
1643374980000|2022-01-28 13:03:00|1002.6|986.6|1002.6|986.6|1002.6|986.6|1002.6|986.6|1
1643374990000|2022-01-28 13:03:10|1002.8|986.8|1003|987|1003|987|1002.8|986.8|4
1643375000000|2022-01-28 13:03:20|1002.9|986.9|1003|987|1003|987|1002.9|986.9|2
1643375010000|2022-01-28 13:03:30|1003.52|987.52|1003.15|987.15|1003.52|987.52|1003.15|987.15|4
1643375020000|2022-01-28 13:03:40|1003.22|987.22|1002.95|986.95|1003.22|987.22|1002.95|986.95|5
1643375030000|2022-01-28 13:03:50|1002.77|986.77|1002.77|986.77|1002.77|986.77|1002.77|986.77|1
1643375050000|2022-01-28 13:04:10|1002.72|986.72|1003.1|987.1|1003.1|987.1|1002.72|986.72|2
1643375070000|2022-01-28 13:04:30|1004|988|1004.24|988.24|1004.24|988.24|1003.78|987.78|6
1643375080000|2022-01-28 13:04:40|1004.25|988.25|1004.5|988.5|1004.5|988.5|1004.13|988.13|11
1643375090000|2022-01-28 13:04:50|1004.55|988.55|1004.55|988.55|1004.55|988.55|1004.55|988.55|1
1643375110000|2022-01-28 13:05:10|1005|989|1005.46|989.46|1005.46|989.46|1005|989|4
1643375120000|2022-01-28 13:05:20|1005.56|989.56|1005.6|989.6|1005.72|989.72|1005.56|989.56|4
1643375140000|2022-01-28 13:05:40|1005.5|989.5|1005.5|989.5|1005.5|989.5|1005.5|989.5|1
1643375150000|2022-01-28 13:05:50|1005.39|989.39|1004.78|988.78|1005.39|989.39|1004.78|988.78|3
1643375160000|2022-01-28 13:06:00|1004.9|988.9|1005.49|989.49|1005.5|989.5|1004.9|988.9|6
1643375170000|2022-01-28 13:06:10|1005.95|989.95|1005.61|989.61|1005.95|989.95|1005.61|989.61|4
1643375180000|2022-01-28 13:06:20|1006.1|990.1|1006.03|990.03|1006.5|990.5|1005.81|989.81|10
1643375190000|2022-01-28 13:06:30|1006.28|990.28|1006.5|990.5|1006.5|990.5|1006.28|990.28|2
1643375200000|2022-01-28 13:06:40|1006.29|990.29|1006.5|990.5|1006.5|990.5|1006.29|990.29|2
1643375230000|2022-01-28 13:07:10|1006.45|990.45|1005.7|989.7|1006.45|990.45|1005.5|989.5|8
1643375240000|2022-01-28 13:07:20|1006.1|990.1|1005.75|989.75|1006.1|990.1|1005.7|989.7|5
1643375250000|2022-01-28 13:07:30|1005.55|989.55|1006|990|1006|990|1005.55|989.55|2
1643375260000|2022-01-28 13:07:40|1006.5|990.5|1006.5|990.5|1006.5|990.5|1006.25|990.25|6
1643375270000|2022-01-28 13:07:50|1006.25|990.25|1006.5|990.5|1006.5|990.5|1006.19|990.19|4
1643375280000|2022-01-28 13:08:00|1006.25|990.25|1006.5|990.5|1006.5|990.5|1006.19|990.19|4
1643375300000|2022-01-28 13:08:20|1006.68|990.68|1007|991|1007|991|1006.68|990.68|2
1643375310000|2022-01-28 13:08:30|1007.31|991.31|1007.04|991.04|1007.31|991.31|1007.01|991.01|3
1643375320000|2022-01-28 13:08:40|1006.83|990.83|1006.83|990.83|1006.83|990.83|1006.83|990.83|1
1643375340000|2022-01-28 13:09:00|1006.5|990.5|1006.5|990.5|1006.5|990.5|1006.5|990.5|1
1643375360000|2022-01-28 13:09:20|1006.6|990.6|1008.16|992.16|1008.22|992.22|1006.6|990.6|8
1643375370000|2022-01-28 13:09:30|1008.31|992.31|1007.81|991.81|1008.31|992.31|1007.81|991.81|2
1643375380000|2022-01-28 13:09:40|1007.71|991.71|1007.71|991.71|1007.71|991.71|1007.71|991.71|1
1643375390000|2022-01-28 13:09:50|1007.55|991.55|1008.21|992.21|1008.21|992.21|1007.55|991.55|4
1643375400000|2022-01-28 13:10:00|1008.5|992.5|1007.79|991.79|1008.5|992.5|1007.79|991.79|8
1643375410000|2022-01-28 13:10:10|1007.6|991.6|1007.5|991.5|1007.6|991.6|1007.5|991.5|2
1643375420000|2022-01-28 13:10:20|1007.28|991.28|1007.5|991.5|1007.5|991.5|1007.28|991.28|2
1643375430000|2022-01-28 13:10:30|1007.1|991.1|1007.43|991.43|1007.43|991.43|1006.66|990.66|12
1643375440000|2022-01-28 13:10:40|1007.5|991.5|1008.3|992.3|1008.3|992.3|1007.5|991.5|4
1643375450000|2022-01-28 13:10:50|1008.4|992.4|1007.73|991.73|1008.4|992.4|1007.73|991.73|4
1643375460000|2022-01-28 13:11:00|1007.74|991.74|1007.53|991.53|1007.74|991.74|1007.53|991.53|2
1643375470000|2022-01-28 13:11:10|1008.03|992.03|1008.5|992.5|1008.5|992.5|1008.03|992.03|4
1643375490000|2022-01-28 13:11:30|1008.35|992.35|1008.1|992.1|1008.35|992.35|1007.63|991.63|6
1643375500000|2022-01-28 13:11:40|1008.25|992.25|1008.09|992.09|1008.25|992.25|1008.09|992.09|2
1643375510000|2022-01-28 13:11:50|1008.29|992.29|1008.5|992.5|1008.5|992.5|1007.82|991.82|7
1643375530000|2022-01-28 13:12:10|1008.4|992.4|1008.04|992.04|1008.4|992.4|1008.04|992.04|3
1643375540000|2022-01-28 13:12:20|1007.85|991.85|1007.85|991.85|1007.85|991.85|1007.85|991.85|1
1643375550000|2022-01-28 13:12:30|1007.8|991.8|1007.8|991.8|1007.8|991.8|1007.8|991.8|1
1643375560000|2022-01-28 13:12:40|1007.5|991.5|1007.5|991.5|1007.5|991.5|1007.5|991.5|1
1643375570000|2022-01-28 13:12:50|1006.75|990.75|1006.5|990.5|1006.75|990.75|1006.5|990.5|2
1643375580000|2022-01-28 13:13:00|1006.4|990.4|1005.45|989.45|1006.4|990.4|1005.45|989.45|4
1643375590000|2022-01-28 13:13:10|1005.5|989.5|1005.5|989.5|1005.5|989.5|1005.5|989.5|1
1643375600000|2022-01-28 13:13:20|1005.3|989.3|1005.45|989.45|1005.45|989.45|1005.3|989.3|2
1643375610000|2022-01-28 13:13:30|1005.56|989.56|1005.4|989.4|1005.56|989.56|1005.4|989.4|3
1643375620000|2022-01-28 13:13:40|1005.5|989.5|1005.5|989.5|1005.5|989.5|1005.5|989.5|1
1643375630000|2022-01-28 13:13:50|1005.8|989.8|1005.9|989.9|1005.9|989.9|1005.5|989.5|3
1643375640000|2022-01-28 13:14:00|1006.4|990.4|1006.4|990.4|1006.4|990.4|1006.4|990.4|1
1643375650000|2022-01-28 13:14:10|1006.5|990.5|1006.5|990.5|1006.5|990.5|1006.5|990.5|1
1643375660000|2022-01-28 13:14:20|1006.65|990.65|1008.12|992.12|1008.12|992.12|1006.5|990.5|10
1643375680000|2022-01-28 13:14:40|1007.5|991.5|1007.5|991.5|1007.5|991.5|1007.5|991.5|1
1643375720000|2022-01-28 13:15:20|1007.63|991.63|1007.94|991.94|1007.94|991.94|1007.63|991.63|2
1643375730000|2022-01-28 13:15:30|1008.04|992.04|1008.5|992.5|1008.5|992.5|1008.04|992.04|5
1643375750000|2022-01-28 13:15:50|1008.55|992.55|1009.38|993.38|1009.38|993.38|1008.55|992.55|4
1643375760000|2022-01-28 13:16:00|1009.13|993.13|1008.84|992.84|1009.13|993.13|1008.84|992.84|3
1643375780000|2022-01-28 13:16:20|1008.93|992.93|1009.97|993.97|1009.97|993.97|1008.84|992.84|4
1643375790000|2022-01-28 13:16:30|1010.24|994.24|1013.5|997.5|1013.5|997.5|1010.24|994.24|13
1643375800000|2022-01-28 13:16:40|1013.58|997.58|1013.57|997.57|1013.98|997.98|1013.5|997.5|6
1643375810000|2022-01-28 13:16:50|1013.5|997.5|1013.75|997.75|1013.75|997.75|1013.5|997.5|3
1643375820000|2022-01-28 13:17:00|1013.65|997.65|1013.8|997.8|1014.28|998.28|1013.65|997.65|6
1643375830000|2022-01-28 13:17:10|1013.7|997.7|1014.34|998.34|1014.34|998.34|1013.7|997.7|4
1643375840000|2022-01-28 13:17:20|1014.5|998.5|1014.12|998.12|1014.5|998.5|1014.12|998.12|5
1643375850000|2022-01-28 13:17:30|1014.4|998.4|1013.9|997.9|1014.4|998.4|1013.8|997.8|11
1643375860000|2022-01-28 13:17:40|1013.75|997.75|1013.78|997.78|1013.9|997.9|1013.75|997.75|3
1643375870000|2022-01-28 13:17:50|1013.9|997.9|1014|998|1014.4|998.4|1013.9|997.9|5
1643375880000|2022-01-28 13:18:00|1013.84|997.84|1013.9|997.9|1014.24|998.24|1013.7|997.7|4
1643375900000|2022-01-28 13:18:20|1014|998|1013.9|997.9|1014|998|1013.9|997.9|2
1643375910000|2022-01-28 13:18:30|1013.5|997.5|1013.5|997.5|1013.5|997.5|1013.5|997.5|1
1643375930000|2022-01-28 13:18:50|1013.36|997.36|1013.36|997.36|1013.36|997.36|1013.36|997.36|1
1643375940000|2022-01-28 13:19:00|1013.23|997.23|1013.26|997.26|1013.26|997.26|1013.14|997.14|5
1643375950000|2022-01-28 13:19:10|1013.27|997.27|1013.5|997.5|1013.5|997.5|1013.27|997.27|3
1643375960000|2022-01-28 13:19:20|1013.56|997.56|1013.5|997.5|1013.56|997.56|1013.5|997.5|2
1643376000000|2022-01-28 13:20:00|1013.3|997.3|1013.3|997.3|1013.3|997.3|1013.3|997.3|1
1643376010000|2022-01-28 13:20:10|1013.23|997.23|1013.23|997.23|1013.23|997.23|1013.23|997.23|1
1643376020000|2022-01-28 13:20:20|1013.2|997.2|1012.7|996.7|1013.2|997.2|1012.7|996.7|2
1643376030000|2022-01-28 13:20:30|1012.85|996.85|1012.62|996.62|1012.85|996.85|1012.61|996.61|6
1643376040000|2022-01-28 13:20:40|1012.75|996.75|1012.73|996.73|1012.87|996.87|1012.73|996.73|3
1643376050000|2022-01-28 13:20:50|1012.62|996.62|1012.37|996.37|1012.62|996.62|1012.37|996.37|2
1643376060000|2022-01-28 13:21:00|1012.48|996.48|1012.37|996.37|1012.48|996.48|1012.37|996.37|2
1643376070000|2022-01-28 13:21:10|1012.49|996.49|1012.62|996.62|1012.85|996.85|1012.49|996.49|8
1643376080000|2022-01-28 13:21:20|1012.5|996.5|1012.5|996.5|1012.5|996.5|1012.5|996.5|1
1643376090000|2022-01-28 13:21:30|1012.9|996.9|1012.85|996.85|1012.9|996.9|1012.85|996.85|3
1643376100000|2022-01-28 13:21:40|1012.83|996.83|1012.5|996.5|1012.83|996.83|1012.5|996.5|3
1643376110000|2022-01-28 13:21:50|1012.37|996.37|1012.1|996.1|1012.37|996.37|1012.09|996.09|5
1643376120000|2022-01-28 13:22:00|1011.85|995.85|1011.85|995.85|1011.85|995.85|1011.85|995.85|1
1643376130000|2022-01-28 13:22:10|1011.7|995.7|1011.7|995.7|1011.7|995.7|1011.65|995.65|3
1643376140000|2022-01-28 13:22:20|1011.6|995.6|1011.6|995.6|1011.6|995.6|1011.6|995.6|1
1643376170000|2022-01-28 13:22:50|1012.06|996.06|1011.5|995.5|1012.54|996.54|1011.5|995.5|10
1643376180000|2022-01-28 13:23:00|1011|995|1011|995|1011|995|1011|995|1
1643376200000|2022-01-28 13:23:20|1010.65|994.65|1011.4|995.4|1011.4|995.4|1010.65|994.65|10
1643376210000|2022-01-28 13:23:30|1011.46|995.46|1011.5|995.5|1011.61|995.61|1011.46|995.46|4
1643376220000|2022-01-28 13:23:40|1011.17|995.17|1011.17|995.17|1011.17|995.17|1011.17|995.17|1
1643376230000|2022-01-28 13:23:50|1011.35|995.35|1011.35|995.35|1011.35|995.35|1011.35|995.35|1
1643376240000|2022-01-28 13:24:00|1011.19|995.19|1011.09|995.09|1011.45|995.45|1011.09|995.09|6
1643376260000|2022-01-28 13:24:20|1010.85|994.85|1010.76|994.76|1010.85|994.85|1010.64|994.64|4
1643376270000|2022-01-28 13:24:30|1010.64|994.64|1010.64|994.64|1010.64|994.64|1010.64|994.64|1
1643376280000|2022-01-28 13:24:40|1010.7|994.7|1010.75|994.75|1011.14|995.14|1010.59|994.59|8
1643376300000|2022-01-28 13:25:00|1011|995|1010.84|994.84|1011|995|1010.84|994.84|2
1643376310000|2022-01-28 13:25:10|1011.05|995.05|1010.93|994.93|1011.1|995.1|1010.93|994.93|6
1643376320000|2022-01-28 13:25:20|1010.85|994.85|1011.06|995.06|1011.06|995.06|1010.85|994.85|2
1643376330000|2022-01-28 13:25:30|1010.97|994.97|1010.95|994.95|1010.97|994.97|1010.91|994.91|3
1643376340000|2022-01-28 13:25:40|1010.84|994.84|1011.11|995.11|1011.11|995.11|1010.84|994.84|2
1643376350000|2022-01-28 13:25:50|1010.84|994.84|1009.51|993.51|1010.84|994.84|1009.51|993.51|5
1643376360000|2022-01-28 13:26:00|1009.38|993.38|1007.65|991.65|1009.5|993.5|1007.65|991.65|11
1643376370000|2022-01-28 13:26:10|1007.8|991.8|1008.64|992.64|1008.64|992.64|1007.66|991.66|9
1643376380000|2022-01-28 13:26:20|1008.5|992.5|1008.5|992.5|1008.5|992.5|1008.5|992.5|1
1643376390000|2022-01-28 13:26:30|1008.69|992.69|1008.48|992.48|1008.83|992.83|1008.48|992.48|4
1643376400000|2022-01-28 13:26:40|1008.64|992.64|1008.5|992.5|1008.64|992.64|1008.5|992.5|2
1643376410000|2022-01-28 13:26:50|1008.22|992.22|1007.72|991.72|1008.22|992.22|1007.72|991.72|3
1643376420000|2022-01-28 13:27:00|1007.5|991.5|1007.5|991.5|1007.64|991.64|1007.5|991.5|3
1643376430000|2022-01-28 13:27:10|1007.72|991.72|1008.5|992.5|1008.9|992.9|1007.72|991.72|7
1643376450000|2022-01-28 13:27:30|1008.2|992.2|1008.5|992.5|1008.5|992.5|1007.82|991.82|5
1643376460000|2022-01-28 13:27:40|1009|993|1009.49|993.49|1009.5|993.5|1009|993|4
1643376470000|2022-01-28 13:27:50|1009.5|993.5|1009.5|993.5|1009.5|993.5|1009.5|993.5|1
1643376480000|2022-01-28 13:28:00|1009.55|993.55|1009.5|993.5|1009.55|993.55|1009.5|993.5|2
1643376490000|2022-01-28 13:28:10|1009.4|993.4|1008.7|992.7|1009.4|993.4|1008.7|992.7|4
1643376510000|2022-01-28 13:28:30|1008.65|992.65|1007.7|991.7|1008.65|992.65|1007.7|991.7|5
1643376520000|2022-01-28 13:28:40|1007.5|991.5|1007.5|991.5|1007.5|991.5|1007.5|991.5|1
1643376530000|2022-01-28 13:28:50|1007.59|991.59|1008.21|992.21|1008.36|992.36|1007.59|991.59|8
1643376540000|2022-01-28 13:29:00|1008.5|992.5|1008.5|992.5|1008.5|992.5|1008.5|992.5|1
1643376550000|2022-01-28 13:29:10|1008.4|992.4|1008.4|992.4|1008.4|992.4|1008.4|992.4|1
1643376580000|2022-01-28 13:29:40|1008.31|992.31|1007.7|991.7|1008.31|992.31|1007.7|991.7|3
1643376590000|2022-01-28 13:29:50|1007.5|991.5|1007.5|991.5|1007.5|991.5|1007.5|991.5|1
1643376600000|2022-01-28 13:30:00|1007.67|991.67|1012.28|996.28|1012.28|996.28|1007.67|991.67|23
1643376610000|2022-01-28 13:30:10|1012.39|996.39|1012.24|996.24|1013.45|997.45|1012.24|996.24|17
1643376620000|2022-01-28 13:30:20|1012.2|996.2|1015.5|999.5|1015.5|999.5|1012.2|996.2|21
1643376630000|2022-01-28 13:30:30|1015|999|1015.24|999.24|1015.24|999.24|1014.13|998.13|18
1643376640000|2022-01-28 13:30:40|1015.18|999.18|1015.09|999.09|1015.5|999.5|1015|999|14
1643376650000|2022-01-28 13:30:50|1015.19|999.19|1015.39|999.39|1015.79|999.79|1015.09|999.09|7
1643376660000|2022-01-28 13:31:00|1015.76|999.76|1017.7|1001.7|1017.7|1001.7|1015.5|999.5|16
1643376670000|2022-01-28 13:31:10|1017.9|1001.9|1021.9|1005.9|1022|1006|1017.89|1001.89|19
1643376680000|2022-01-28 13:31:20|1022|1006|1020.4|1004.4|1022.1|1006.1|1020.4|1004.4|15
1643376690000|2022-01-28 13:31:30|1020|1004|1021.05|1005.05|1022.25|1006.25|1020|1004|18
1643376700000|2022-01-28 13:31:40|1021|1005|1022.25|1006.25|1022.25|1006.25|1021|1005|11
1643376710000|2022-01-28 13:31:50|1022.5|1006.5|1021.82|1005.82|1023.2|1007.2|1021.8|1005.8|11
1643376720000|2022-01-28 13:32:00|1021.5|1005.5|1020.22|1004.22|1021.5|1005.5|1020|1004|12
1643376730000|2022-01-28 13:32:10|1020.79|1004.79|1021|1005|1022.06|1006.06|1020.79|1004.79|15
1643376740000|2022-01-28 13:32:20|1021.05|1005.05|1022.3|1006.3|1022.3|1006.3|1021.02|1005.02|19
1643376750000|2022-01-28 13:32:30|1022.5|1006.5|1022.5|1006.5|1022.58|1006.58|1022.24|1006.24|16
1643376760000|2022-01-28 13:32:40|1022.54|1006.54|1022.5|1006.5|1022.54|1006.54|1022.28|1006.28|5
1643376770000|2022-01-28 13:32:50|1022.25|1006.25|1021.62|1005.62|1022.5|1006.5|1021.62|1005.62|17
1643376780000|2022-01-28 13:33:00|1021.5|1005.5|1020.5|1004.5|1021.5|1005.5|1020.5|1004.5|6
1643376790000|2022-01-28 13:33:10|1019.98|1003.98|1020|1004|1020.5|1004.5|1019.91|1003.91|7
1643376800000|2022-01-28 13:33:20|1019.89|1003.89|1019.21|1003.21|1019.89|1003.89|1018.98|1002.98|12
1643376810000|2022-01-28 13:33:30|1019.46|1003.46|1018.65|1002.65|1019.5|1003.5|1018.65|1002.65|4
1643376820000|2022-01-28 13:33:40|1018.48|1002.48|1019.5|1003.5|1019.5|1003.5|1018.24|1002.24|15
1643376830000|2022-01-28 13:33:50|1019.6|1003.6|1019.09|1003.09|1020.41|1004.41|1019|1003|14
1643376840000|2022-01-28 13:34:00|1019|1003|1019.4|1003.4|1019.4|1003.4|1019|1003|11
1643376850000|2022-01-28 13:34:10|1019.76|1003.76|1019.41|1003.41|1019.76|1003.76|1019.38|1003.38|5
1643376860000|2022-01-28 13:34:20|1019.45|1003.45|1019.5|1003.5|1019.5|1003.5|1019.23|1003.23|9
1643376870000|2022-01-28 13:34:30|1019.56|1003.56|1019.5|1003.5|1019.58|1003.58|1019.09|1003.09|20
1643376880000|2022-01-28 13:34:40|1019.54|1003.54|1019.35|1003.35|1019.54|1003.54|1019|1003|11
1643376890000|2022-01-28 13:34:50|1019.24|1003.24|1019.5|1003.5|1019.5|1003.5|1019.24|1003.24|5
1643376900000|2022-01-28 13:35:00|1019.55|1003.55|1024|1008|1024|1008|1019.5|1003.5|21
1643376910000|2022-01-28 13:35:10|1024.35|1008.35|1024.5|1008.5|1026|1010|1024.35|1008.35|22
1643376920000|2022-01-28 13:35:20|1025|1009|1024.18|1008.18|1025|1009|1024.18|1008.18|11
1643376930000|2022-01-28 13:35:30|1024.17|1008.17|1025.5|1009.5|1026|1010|1024.17|1008.17|14
1643376940000|2022-01-28 13:35:40|1025.47|1009.47|1025.88|1009.88|1026|1010|1024.96|1008.96|8
1643376950000|2022-01-28 13:35:50|1025.5|1009.5|1025.12|1009.12|1025.5|1009.5|1024.72|1008.72|8
1643376960000|2022-01-28 13:36:00|1024.5|1008.5|1024.16|1008.16|1024.5|1008.5|1023.76|1007.76|13
1643376970000|2022-01-28 13:36:10|1024.3|1008.3|1024.84|1008.84|1025|1009|1024.16|1008.16|13
1643376980000|2022-01-28 13:36:20|1024.53|1008.53|1026.3|1010.3|1026.3|1010.3|1024.5|1008.5|14
1643376990000|2022-01-28 13:36:30|1026.22|1010.22|1025.29|1009.29|1026.39|1010.39|1025.06|1009.06|16
1643377000000|2022-01-28 13:36:40|1025.21|1009.21|1024.23|1008.23|1025.21|1009.21|1024.23|1008.23|17
1643377010000|2022-01-28 13:36:50|1024.54|1008.54|1024.55|1008.55|1025.4|1009.4|1024.44|1008.44|11
1643377020000|2022-01-28 13:37:00|1025|1009|1026.35|1010.35|1026.88|1010.88|1025|1009|13
1643377030000|2022-01-28 13:37:10|1026.76|1010.76|1026.5|1010.5|1026.76|1010.76|1026.16|1010.16|11
1643377040000|2022-01-28 13:37:20|1026.52|1010.52|1027.09|1011.09|1027.09|1011.09|1026.45|1010.45|14
1643377050000|2022-01-28 13:37:30|1027.28|1011.28|1027.5|1011.5|1027.5|1011.5|1027.17|1011.17|10
1643377060000|2022-01-28 13:37:40|1027|1011|1027.39|1011.39|1027.39|1011.39|1026.5|1010.5|8
1643377070000|2022-01-28 13:37:50|1027.5|1011.5|1026.81|1010.81|1027.5|1011.5|1026.81|1010.81|6
1643377080000|2022-01-28 13:38:00|1027.11|1011.11|1027.11|1011.11|1027.18|1011.18|1026.81|1010.81|6
1643377090000|2022-01-28 13:38:10|1027.35|1011.35|1026.7|1010.7|1027.35|1011.35|1026.7|1010.7|8
1643377100000|2022-01-28 13:38:20|1026.77|1010.77|1027.11|1011.11|1027.31|1011.31|1026.77|1010.77|12
1643377110000|2022-01-28 13:38:30|1027.24|1011.24|1028.48|1012.48|1028.48|1012.48|1027.24|1011.24|12
1643377120000|2022-01-28 13:38:40|1028.57|1012.57|1028|1012|1028.75|1012.75|1027.73|1011.73|15
1643377130000|2022-01-28 13:38:50|1028.35|1012.35|1028.35|1012.35|1028.5|1012.5|1028.2|1012.2|11
1643377140000|2022-01-28 13:39:00|1028.34|1012.34|1028.5|1012.5|1028.77|1012.77|1028.23|1012.23|14
1643377150000|2022-01-28 13:39:10|1028.45|1012.45|1028.31|1012.31|1028.5|1012.5|1028|1012|10
1643377160000|2022-01-28 13:39:20|1028.32|1012.32|1028.36|1012.36|1028.46|1012.46|1028.14|1012.14|11
1643377170000|2022-01-28 13:39:30|1028.46|1012.46|1028.4|1012.4|1028.97|1012.97|1028.32|1012.32|9
1643377180000|2022-01-28 13:39:40|1028.35|1012.35|1030.89|1014.89|1030.89|1014.89|1028.33|1012.33|16
1643377190000|2022-01-28 13:39:50|1031.5|1015.5|1030|1014|1031.5|1015.5|1030|1014|11
1643377200000|2022-01-28 13:40:00|1029.79|1013.79|1029.18|1013.18|1029.82|1013.82|1028.78|1012.78|7
1643377210000|2022-01-28 13:40:10|1028.98|1012.98|1027.11|1011.11|1028.98|1012.98|1027.11|1011.11|10
1643377220000|2022-01-28 13:40:20|1027.1|1011.1|1026.6|1010.6|1027.11|1011.11|1026.6|1010.6|8
1643377230000|2022-01-28 13:40:30|1026.5|1010.5|1026.92|1010.92|1027.26|1011.26|1026.1|1010.1|14
1643377240000|2022-01-28 13:40:40|1027|1011|1028|1012|1028|1012|1027|1011|9
1643377250000|2022-01-28 13:40:50|1028.26|1012.26|1027.6|1011.6|1028.33|1012.33|1027.6|1011.6|9
1643377260000|2022-01-28 13:41:00|1027.5|1011.5|1027.42|1011.42|1027.7|1011.7|1027.25|1011.25|7
1643377270000|2022-01-28 13:41:10|1027|1011|1026.5|1010.5|1027|1011|1026.5|1010.5|5
1643377280000|2022-01-28 13:41:20|1026.9|1010.9|1027.26|1011.26|1027.5|1011.5|1026.9|1010.9|10
1643377290000|2022-01-28 13:41:30|1027.5|1011.5|1027.23|1011.23|1027.5|1011.5|1027.22|1011.22|3
1643377300000|2022-01-28 13:41:40|1027.5|1011.5|1028.2|1012.2|1028.43|1012.43|1027.5|1011.5|11
1643377310000|2022-01-28 13:41:50|1028.21|1012.21|1028.31|1012.31|1028.5|1012.5|1027.9|1011.9|9
1643377320000|2022-01-28 13:42:00|1028.34|1012.34|1029.75|1013.75|1029.75|1013.75|1028.34|1012.34|7
1643377330000|2022-01-28 13:42:10|1030.25|1014.25|1028.7|1012.7|1031.15|1015.15|1028.7|1012.7|17
1643377340000|2022-01-28 13:42:20|1029.2|1013.2|1028.5|1012.5|1029.2|1013.2|1028.5|1012.5|8
1643377350000|2022-01-28 13:42:30|1028.37|1012.37|1028.2|1012.2|1028.5|1012.5|1028.2|1012.2|4
1643377360000|2022-01-28 13:42:40|1028|1012|1027.16|1011.16|1028|1012|1027.16|1011.16|6
1643377370000|2022-01-28 13:42:50|1026.66|1010.66|1026.5|1010.5|1026.66|1010.66|1026.35|1010.35|9
1643377380000|2022-01-28 13:43:00|1026.65|1010.65|1026.35|1010.35|1026.65|1010.65|1026.35|1010.35|5
1643377390000|2022-01-28 13:43:10|1026.33|1010.33|1025.99|1009.99|1026.5|1010.5|1025.99|1009.99|8
1643377400000|2022-01-28 13:43:20|1025.84|1009.84|1025.94|1009.94|1025.94|1009.94|1025.84|1009.84|2
1643377410000|2022-01-28 13:43:30|1025.97|1009.97|1026.35|1010.35|1026.35|1010.35|1025.89|1009.89|6
1643377420000|2022-01-28 13:43:40|1026.38|1010.38|1027.8|1011.8|1028|1012|1026.38|1010.38|9
1643377430000|2022-01-28 13:43:50|1028.15|1012.15|1028.3|1012.3|1028.31|1012.31|1028|1012|8
1643377440000|2022-01-28 13:44:00|1028.31|1012.31|1028.5|1012.5|1028.5|1012.5|1027.94|1011.94|12
1643377450000|2022-01-28 13:44:10|1028.22|1012.22|1028.22|1012.22|1028.22|1012.22|1028.22|1012.22|1
1643377460000|2022-01-28 13:44:20|1027.82|1011.82|1027.7|1011.7|1027.82|1011.82|1027.66|1011.66|5
1643377470000|2022-01-28 13:44:30|1027.54|1011.54|1027.5|1011.5|1027.7|1011.7|1027.5|1011.5|4
1643377480000|2022-01-28 13:44:40|1027.7|1011.7|1027.7|1011.7|1027.7|1011.7|1027.55|1011.55|3
1643377490000|2022-01-28 13:44:50|1027.54|1011.54|1026.5|1010.5|1027.7|1011.7|1026.5|1010.5|5
1643377500000|2022-01-28 13:45:00|1026.65|1010.65|1027.36|1011.36|1027.5|1011.5|1026.65|1010.65|5
1643377510000|2022-01-28 13:45:10|1027.37|1011.37|1027.55|1011.55|1027.56|1011.56|1027.37|1011.37|4
1643377520000|2022-01-28 13:45:20|1027.52|1011.52|1027.2|1011.2|1027.56|1011.56|1027.2|1011.2|3
1643377530000|2022-01-28 13:45:30|1026.65|1010.65|1026.5|1010.5|1026.65|1010.65|1026.5|1010.5|3
1643377540000|2022-01-28 13:45:40|1026.6|1010.6|1026.12|1010.12|1026.6|1010.6|1026.12|1010.12|12
1643377560000|2022-01-28 13:46:00|1026|1010|1024.8|1008.8|1026|1010|1024.8|1008.8|8
1643377570000|2022-01-28 13:46:10|1024.65|1008.65|1024.66|1008.66|1025.48|1009.48|1024.65|1008.65|11
1643377580000|2022-01-28 13:46:20|1025.04|1009.04|1026|1010|1026|1010|1024.99|1008.99|13
1643377590000|2022-01-28 13:46:30|1026.29|1010.29|1026.75|1010.75|1026.75|1010.75|1026.29|1010.29|3
1643377610000|2022-01-28 13:46:50|1026.86|1010.86|1029.4|1013.4|1029.4|1013.4|1026.76|1010.76|10
1643377620000|2022-01-28 13:47:00|1029.36|1013.36|1028.28|1012.28|1029.36|1013.36|1028.28|1012.28|6
1643377630000|2022-01-28 13:47:10|1028.1|1012.1|1027.65|1011.65|1028.18|1012.18|1027.65|1011.65|6
1643377640000|2022-01-28 13:47:20|1027.73|1011.73|1028.13|1012.13|1028.13|1012.13|1027.65|1011.65|6
1643377650000|2022-01-28 13:47:30|1028.12|1012.12|1028.33|1012.33|1028.36|1012.36|1027.98|1011.98|6
1643377660000|2022-01-28 13:47:40|1028.38|1012.38|1028.2|1012.2|1028.5|1012.5|1028.2|1012.2|11
1643377670000|2022-01-28 13:47:50|1028.33|1012.33|1028.2|1012.2|1028.5|1012.5|1028.2|1012.2|5
1643377680000|2022-01-28 13:48:00|1028.3|1012.3|1028.2|1012.2|1028.5|1012.5|1028.1|1012.1|12
1643377690000|2022-01-28 13:48:10|1028.5|1012.5|1028.5|1012.5|1028.5|1012.5|1028.5|1012.5|1
1643377700000|2022-01-28 13:48:20|1028.87|1012.87|1029.05|1013.05|1029.5|1013.5|1028.87|1012.87|10
1643377710000|2022-01-28 13:48:30|1028.98|1012.98|1028.54|1012.54|1028.99|1012.99|1028.5|1012.5|7
1643377720000|2022-01-28 13:48:40|1028.55|1012.55|1028.36|1012.36|1028.55|1012.55|1028.36|1012.36|4
1643377730000|2022-01-28 13:48:50|1028.27|1012.27|1028.91|1012.91|1028.91|1012.91|1028.27|1012.27|10
1643377740000|2022-01-28 13:49:00|1029.12|1013.12|1028.5|1012.5|1029.12|1013.12|1028.5|1012.5|3
1643377750000|2022-01-28 13:49:10|1028.54|1012.54|1028.5|1012.5|1028.54|1012.54|1028.5|1012.5|2
1643377760000|2022-01-28 13:49:20|1028.35|1012.35|1027.35|1011.35|1028.35|1012.35|1027.22|1011.22|10
1643377770000|2022-01-28 13:49:30|1027.25|1011.25|1028.09|1012.09|1028.09|1012.09|1027.21|1011.21|10
1643377780000|2022-01-28 13:49:40|1027.96|1011.96|1028.02|1012.02|1028.27|1012.27|1027.91|1011.91|10
1643377790000|2022-01-28 13:49:50|1027.91|1011.91|1027.58|1011.58|1027.91|1011.91|1027.58|1011.58|4
1643377800000|2022-01-28 13:50:00|1027.48|1011.48|1027.5|1011.5|1027.66|1011.66|1027.23|1011.23|9
1643377810000|2022-01-28 13:50:10|1027.35|1011.35|1026.91|1010.91|1027.35|1011.35|1026.91|1010.91|3
1643377820000|2022-01-28 13:50:20|1026.8|1010.8|1026.5|1010.5|1026.8|1010.8|1026.35|1010.35|5
1643377830000|2022-01-28 13:50:30|1026|1010|1025.5|1009.5|1026|1010|1025.5|1009.5|2
1643377840000|2022-01-28 13:50:40|1025.39|1009.39|1025.39|1009.39|1025.39|1009.39|1025.21|1009.21|4
1643377860000|2022-01-28 13:51:00|1025.25|1009.25|1025.2|1009.2|1025.25|1009.25|1025.2|1009.2|2
1643377870000|2022-01-28 13:51:10|1025.03|1009.03|1025.08|1009.08|1025.08|1009.08|1024.91|1008.91|4
1643377880000|2022-01-28 13:51:20|1024.98|1008.98|1024.68|1008.68|1025.08|1009.08|1024.68|1008.68|5
1643377890000|2022-01-28 13:51:30|1024.69|1008.69|1024.92|1008.92|1024.94|1008.94|1024.68|1008.68|6
1643377900000|2022-01-28 13:51:40|1025.02|1009.02|1024.61|1008.61|1025.02|1009.02|1024.61|1008.61|11
1643377910000|2022-01-28 13:51:50|1024.5|1008.5|1024.5|1008.5|1024.5|1008.5|1024.5|1008.5|1
1643377920000|2022-01-28 13:52:00|1024.25|1008.25|1024.25|1008.25|1024.25|1008.25|1024.25|1008.25|1
1643377930000|2022-01-28 13:52:10|1024.5|1008.5|1024.5|1008.5|1024.5|1008.5|1024.5|1008.5|1
1643377940000|2022-01-28 13:52:20|1024.23|1008.23|1023.64|1007.64|1024.23|1008.23|1023.64|1007.64|5
1643377950000|2022-01-28 13:52:30|1023.5|1007.5|1023.4|1007.4|1023.5|1007.5|1023.4|1007.4|2
1643377960000|2022-01-28 13:52:40|1023.45|1007.45|1023.45|1007.45|1023.45|1007.45|1023.45|1007.45|1
1643377970000|2022-01-28 13:52:50|1023.4|1007.4|1022|1006|1023.4|1007.4|1021.73|1005.73|7
1643377980000|2022-01-28 13:53:00|1022.05|1006.05|1022.5|1006.5|1022.5|1006.5|1022.05|1006.05|3
1643378000000|2022-01-28 13:53:20|1022.37|1006.37|1022.05|1006.05|1022.37|1006.37|1022.05|1006.05|3
1643378010000|2022-01-28 13:53:30|1022.29|1006.29|1021.79|1005.79|1022.29|1006.29|1021.55|1005.55|3
1643378020000|2022-01-28 13:53:40|1021.9|1005.9|1021.79|1005.79|1021.9|1005.9|1021.79|1005.79|2
1643378030000|2022-01-28 13:53:50|1022|1006|1022.5|1006.5|1022.5|1006.5|1022|1006|2
1643378040000|2022-01-28 13:54:00|1023|1007|1023|1007|1023|1007|1022.5|1006.5|4
1643378050000|2022-01-28 13:54:10|1022.65|1006.65|1022.65|1006.65|1022.65|1006.65|1022.65|1006.65|1
1643378070000|2022-01-28 13:54:30|1022.82|1006.82|1023|1007|1023|1007|1022.82|1006.82|2
1643378080000|2022-01-28 13:54:40|1023.3|1007.3|1023.31|1007.31|1023.31|1007.31|1023.3|1007.3|2
1643378090000|2022-01-28 13:54:50|1023.5|1007.5|1024.45|1008.45|1024.45|1008.45|1023.5|1007.5|11
1643378100000|2022-01-28 13:55:00|1024.09|1008.09|1023.28|1007.28|1024.42|1008.42|1023.28|1007.28|9
1643378110000|2022-01-28 13:55:10|1023.5|1007.5|1024.5|1008.5|1024.5|1008.5|1023.5|1007.5|6
1643378120000|2022-01-28 13:55:20|1024.66|1008.66|1024.7|1008.7|1025.12|1009.12|1024.5|1008.5|7
1643378130000|2022-01-28 13:55:30|1024.5|1008.5|1024.5|1008.5|1024.5|1008.5|1024.5|1008.5|1
1643378140000|2022-01-28 13:55:40|1024.65|1008.65|1025|1009|1025|1009|1024.5|1008.5|4
1643378160000|2022-01-28 13:56:00|1025.5|1009.5|1025.5|1009.5|1025.5|1009.5|1025.5|1009.5|1
1643378170000|2022-01-28 13:56:10|1025.45|1009.45|1025.45|1009.45|1025.5|1009.5|1024.95|1008.95|6
1643378180000|2022-01-28 13:56:20|1025.5|1009.5|1025.5|1009.5|1025.5|1009.5|1025.5|1009.5|1
1643378200000|2022-01-28 13:56:40|1025.8|1009.8|1027.45|1011.45|1027.45|1011.45|1025.8|1009.8|5
1643378210000|2022-01-28 13:56:50|1027.5|1011.5|1027.5|1011.5|1027.5|1011.5|1027|1011|4
1643378220000|2022-01-28 13:57:00|1027|1011|1028.45|1012.45|1028.45|1012.45|1027|1011|12
1643378230000|2022-01-28 13:57:10|1028|1012|1028|1012|1028|1012|1028|1012|1
1643378240000|2022-01-28 13:57:20|1027.88|1011.88|1026.8|1010.8|1027.88|1011.88|1026.8|1010.8|2
1643378250000|2022-01-28 13:57:30|1026.94|1010.94|1026.74|1010.74|1026.94|1010.94|1026.55|1010.55|4
1643378260000|2022-01-28 13:57:40|1026.85|1010.85|1027.14|1011.14|1027.14|1011.14|1026.74|1010.74|3
1643378270000|2022-01-28 13:57:50|1026.84|1010.84|1026.79|1010.79|1027.1|1011.1|1026.79|1010.79|4
1643378290000|2022-01-28 13:58:10|1026.64|1010.64|1026.55|1010.55|1026.64|1010.64|1026.55|1010.55|2
1643378300000|2022-01-28 13:58:20|1026.5|1010.5|1026.97|1010.97|1026.97|1010.97|1026|1010|12
1643378310000|2022-01-28 13:58:30|1026.98|1010.98|1026.97|1010.97|1026.98|1010.98|1026.87|1010.87|5
1643378320000|2022-01-28 13:58:40|1027.73|1011.73|1027.5|1011.5|1027.73|1011.73|1027.4|1011.4|3
1643378340000|2022-01-28 13:59:00|1027.3|1011.3|1026.8|1010.8|1027.5|1011.5|1026.8|1010.8|7
1643378350000|2022-01-28 13:59:10|1026.5|1010.5|1026.5|1010.5|1026.5|1010.5|1026.5|1010.5|1
1643378370000|2022-01-28 13:59:30|1026.64|1010.64|1026.5|1010.5|1026.64|1010.64|1026.5|1010.5|2
1643378400000|2022-01-28 14:00:00|1027|1011|1029.4|1013.4|1029.4|1013.4|1027|1011|11
1643378410000|2022-01-28 14:00:10|1029|1013|1027|1011|1029|1013|1027|1011|10
1643378420000|2022-01-28 14:00:20|1027.5|1011.5|1028|1012|1028.35|1012.35|1027.5|1011.5|13
1643378430000|2022-01-28 14:00:30|1027.5|1011.5|1027.5|1011.5|1027.5|1011.5|1027.5|1011.5|1
1643378440000|2022-01-28 14:00:40|1027|1011|1027|1011|1027|1011|1027|1011|1
1643378450000|2022-01-28 14:00:50|1026.5|1010.5|1026.5|1010.5|1026.5|1010.5|1026.5|1010.5|1
1643378460000|2022-01-28 14:01:00|1026.64|1010.64|1026.5|1010.5|1026.64|1010.64|1026.5|1010.5|2
1643378480000|2022-01-28 14:01:20|1026.17|1010.17|1025.65|1009.65|1026.17|1010.17|1025.65|1009.65|3
1643378490000|2022-01-28 14:01:30|1025.73|1009.73|1025.73|1009.73|1026.23|1010.23|1025.6|1009.6|8
1643378500000|2022-01-28 14:01:40|1025.84|1009.84|1025.93|1009.93|1025.98|1009.98|1025.73|1009.73|4
1643378510000|2022-01-28 14:01:50|1025.89|1009.89|1025.73|1009.73|1026.14|1010.14|1025.73|1009.73|3
1643378530000|2022-01-28 14:02:10|1025.83|1009.83|1025.6|1009.6|1025.89|1009.89|1025.6|1009.6|4
1643378540000|2022-01-28 14:02:20|1025.5|1009.5|1025.5|1009.5|1025.5|1009.5|1025.5|1009.5|1
1643378580000|2022-01-28 14:03:00|1025.57|1009.57|1025.86|1009.86|1025.86|1009.86|1025.57|1009.57|6
1643378590000|2022-01-28 14:03:10|1025.85|1009.85|1025.63|1009.63|1026.2|1010.2|1025.63|1009.63|6
1643378600000|2022-01-28 14:03:20|1025.83|1009.83|1025.63|1009.63|1025.83|1009.83|1025.5|1009.5|8
1643378610000|2022-01-28 14:03:30|1025.72|1009.72|1026.03|1010.03|1026.03|1010.03|1025.72|1009.72|3
1643378620000|2022-01-28 14:03:40|1026.1|1010.1|1026.5|1010.5|1026.5|1010.5|1026.1|1010.1|3
1643378630000|2022-01-28 14:03:50|1026.25|1010.25|1026.25|1010.25|1026.25|1010.25|1026.25|1010.25|1
1643378640000|2022-01-28 14:04:00|1026.5|1010.5|1027|1011|1027|1011|1026.5|1010.5|2
1643378650000|2022-01-28 14:04:10|1027.45|1011.45|1028.5|1012.5|1028.5|1012.5|1027.45|1011.45|11
1643378660000|2022-01-28 14:04:20|1028.6|1012.6|1028.55|1012.55|1028.6|1012.6|1028.55|1012.55|2
1643378670000|2022-01-28 14:04:30|1028.5|1012.5|1028.75|1012.75|1028.75|1012.75|1028.5|1012.5|2
1643378680000|2022-01-28 14:04:40|1028.84|1012.84|1028.8|1012.8|1029.34|1013.34|1028.65|1012.65|6
1643378700000|2022-01-28 14:05:00|1028.76|1012.76|1029|1013|1029|1013|1028.5|1012.5|6
1643378710000|2022-01-28 14:05:10|1029.51|1013.51|1030.4|1014.4|1030.5|1014.5|1029.51|1013.51|5
1643378720000|2022-01-28 14:05:20|1030.5|1014.5|1031.75|1015.75|1033.4|1017.4|1030.5|1014.5|18
1643378730000|2022-01-28 14:05:30|1031.66|1015.66|1030.5|1014.5|1031.66|1015.66|1030.5|1014.5|6
1643378740000|2022-01-28 14:05:40|1030.13|1014.13|1028.68|1012.68|1030.13|1014.13|1028.5|1012.5|7
1643378750000|2022-01-28 14:05:50|1028.67|1012.67|1028.5|1012.5|1029|1013|1028.5|1012.5|9
1643378760000|2022-01-28 14:06:00|1028.2|1012.2|1027|1011|1028.2|1012.2|1026.65|1010.65|5
1643378770000|2022-01-28 14:06:10|1026.85|1010.85|1026.9|1010.9|1027.2|1011.2|1026.85|1010.85|4
1643378780000|2022-01-28 14:06:20|1027|1011|1026.5|1010.5|1027|1011|1026.5|1010.5|4
1643378810000|2022-01-28 14:06:50|1026.59|1010.59|1027.5|1011.5|1027.5|1011.5|1026.5|1010.5|8
1643378820000|2022-01-28 14:07:00|1027.6|1011.6|1028.3|1012.3|1028.3|1012.3|1027.6|1011.6|6
1643378830000|2022-01-28 14:07:10|1028.41|1012.41|1028.76|1012.76|1029.61|1013.61|1028.41|1012.41|14
1643378840000|2022-01-28 14:07:20|1028.91|1012.91|1028.5|1012.5|1029.01|1013.01|1028.5|1012.5|5
1643378860000|2022-01-28 14:07:40|1028|1012|1027.3|1011.3|1028|1012|1027.3|1011.3|5
1643378870000|2022-01-28 14:07:50|1027.29|1011.29|1027.5|1011.5|1027.6|1011.6|1026.78|1010.78|15
1643378880000|2022-01-28 14:08:00|1027.6|1011.6|1028.5|1012.5|1028.5|1012.5|1027.5|1011.5|6
1643378890000|2022-01-28 14:08:10|1028.46|1012.46|1029.5|1013.5|1029.5|1013.5|1028.46|1012.46|9
1643378900000|2022-01-28 14:08:20|1029.15|1013.15|1028|1012|1029.15|1013.15|1027.8|1011.8|6
1643378910000|2022-01-28 14:08:30|1028.5|1012.5|1028.5|1012.5|1028.57|1012.57|1028.5|1012.5|4
1643378920000|2022-01-28 14:08:40|1028.74|1012.74|1030.81|1014.81|1030.81|1014.81|1028.5|1012.5|18
1643378930000|2022-01-28 14:08:50|1031.18|1015.18|1030.6|1014.6|1031.5|1015.5|1030.6|1014.6|7
1643378940000|2022-01-28 14:09:00|1030.5|1014.5|1030.15|1014.15|1030.5|1014.5|1030.15|1014.15|5
1643378950000|2022-01-28 14:09:10|1030.1|1014.1|1030|1014|1030.1|1014.1|1029.9|1013.9|7
1643378960000|2022-01-28 14:09:20|1029.5|1013.5|1030.12|1014.12|1030.25|1014.25|1029.5|1013.5|8
1643378970000|2022-01-28 14:09:30|1030.5|1014.5|1030.5|1014.5|1030.9|1014.9|1030.5|1014.5|4
1643378980000|2022-01-28 14:09:40|1030.33|1014.33|1029.65|1013.65|1030.33|1014.33|1029.65|1013.65|4
1643378990000|2022-01-28 14:09:50|1029.9|1013.9|1030.4|1014.4|1030.4|1014.4|1029.9|1013.9|6
1643379000000|2022-01-28 14:10:00|1030|1014|1030|1014|1030|1014|1030|1014|1
1643379010000|2022-01-28 14:10:10|1029.74|1013.74|1029.5|1013.5|1029.74|1013.74|1029.5|1013.5|2
1643379020000|2022-01-28 14:10:20|1029.7|1013.7|1029.5|1013.5|1029.7|1013.7|1029.5|1013.5|4
1643379030000|2022-01-28 14:10:30|1029.4|1013.4|1028.84|1012.84|1029.4|1013.4|1028.84|1012.84|4
1643379040000|2022-01-28 14:10:40|1028.73|1012.73|1028.73|1012.73|1028.73|1012.73|1028.73|1012.73|1
1643379050000|2022-01-28 14:10:50|1028.9|1012.9|1029.3|1013.3|1029.3|1013.3|1028.89|1012.89|6
1643379060000|2022-01-28 14:11:00|1029.1|1013.1|1027.99|1011.99|1029.1|1013.1|1027.5|1011.5|13
1643379070000|2022-01-28 14:11:10|1027.65|1011.65|1028|1012|1028.61|1012.61|1027.5|1011.5|14
1643379080000|2022-01-28 14:11:20|1027.91|1011.91|1028.5|1012.5|1028.5|1012.5|1027.91|1011.91|7
1643379090000|2022-01-28 14:11:30|1028.25|1012.25|1027.41|1011.41|1028.25|1012.25|1027|1011|11
1643379100000|2022-01-28 14:11:40|1027.6|1011.6|1027.5|1011.5|1027.6|1011.6|1027.5|1011.5|2
1643379110000|2022-01-28 14:11:50|1027.6|1011.6|1027.53|1011.53|1027.63|1011.63|1027.5|1011.5|5
1643379120000|2022-01-28 14:12:00|1027.5|1011.5|1027.05|1011.05|1027.5|1011.5|1027.05|1011.05|2
1643379130000|2022-01-28 14:12:10|1026.69|1010.69|1027.5|1011.5|1027.5|1011.5|1026.55|1010.55|5
1643379140000|2022-01-28 14:12:20|1027.53|1011.53|1027.5|1011.5|1027.56|1011.56|1027.5|1011.5|6
1643379150000|2022-01-28 14:12:30|1027.53|1011.53|1027.56|1011.56|1027.96|1011.96|1027.53|1011.53|4
1643379180000|2022-01-28 14:13:00|1027.5|1011.5|1027.16|1011.16|1027.5|1011.5|1026.66|1010.66|9
1643379190000|2022-01-28 14:13:10|1027.2|1011.2|1026.66|1010.66|1027.2|1011.2|1026.66|1010.66|3
1643379200000|2022-01-28 14:13:20|1027.1|1011.1|1027.06|1011.06|1027.1|1011.1|1027.06|1011.06|3
1643379220000|2022-01-28 14:13:40|1027.2|1011.2|1027.2|1011.2|1027.2|1011.2|1027.2|1011.2|1
1643379230000|2022-01-28 14:13:50|1027.5|1011.5|1026.66|1010.66|1027.5|1011.5|1026.66|1010.66|3
1643379240000|2022-01-28 14:14:00|1026.64|1010.64|1026.5|1010.5|1026.8|1010.8|1026.5|1010.5|7
1643379250000|2022-01-28 14:14:10|1026.25|1010.25|1026.25|1010.25|1026.25|1010.25|1026.25|1010.25|1
1643379260000|2022-01-28 14:14:20|1026.5|1010.5|1026.5|1010.5|1026.5|1010.5|1026.5|1010.5|1
1643379270000|2022-01-28 14:14:30|1027|1011|1027.5|1011.5|1027.5|1011.5|1027|1011|3
1643379280000|2022-01-28 14:14:40|1027|1011|1027|1011|1027|1011|1027|1011|1
1643379290000|2022-01-28 14:14:50|1026.5|1010.5|1026.5|1010.5|1026.5|1010.5|1026.5|1010.5|1
1643379310000|2022-01-28 14:15:10|1026.65|1010.65|1026.5|1010.5|1026.65|1010.65|1026.5|1010.5|2
1643379320000|2022-01-28 14:15:20|1026.75|1010.75|1026.5|1010.5|1026.75|1010.75|1026.5|1010.5|2
1643379340000|2022-01-28 14:15:40|1026.65|1010.65|1028.5|1012.5|1028.57|1012.57|1026.65|1010.65|10
1643379350000|2022-01-28 14:15:50|1028.85|1012.85|1028.78|1012.78|1028.85|1012.85|1028.78|1012.78|2
1643379360000|2022-01-28 14:16:00|1029|1013|1029.46|1013.46|1029.46|1013.46|1029|1013|3
1643379370000|2022-01-28 14:16:10|1029.5|1013.5|1029.5|1013.5|1029.5|1013.5|1029.5|1013.5|1
1643379380000|2022-01-28 14:16:20|1029.47|1013.47|1029.5|1013.5|1029.5|1013.5|1029.3|1013.3|8
1643379390000|2022-01-28 14:16:30|1029.27|1013.27|1029.21|1013.21|1029.27|1013.27|1029.21|1013.21|4
1643379400000|2022-01-28 14:16:40|1029.14|1013.14|1029.59|1013.59|1029.8|1013.8|1029.05|1013.05|11
1643379410000|2022-01-28 14:16:50|1030.2|1014.2|1030.18|1014.18|1030.2|1014.2|1029.93|1013.93|4
1643379420000|2022-01-28 14:17:00|1030.47|1014.47|1030.18|1014.18|1030.5|1014.5|1030.18|1014.18|7
1643379430000|2022-01-28 14:17:10|1030.14|1014.14|1029.64|1013.64|1030.14|1014.14|1029.64|1013.64|3
1643379440000|2022-01-28 14:17:20|1030.15|1014.15|1032.34|1016.34|1032.34|1016.34|1030.15|1014.15|12
1643379450000|2022-01-28 14:17:30|1032.22|1016.22|1032.38|1016.38|1032.38|1016.38|1032.22|1016.22|12
1643379460000|2022-01-28 14:17:40|1032.48|1016.48|1032.48|1016.48|1032.48|1016.48|1032.38|1016.38|3
1643379470000|2022-01-28 14:17:50|1032.38|1016.38|1034.46|1018.46|1034.46|1018.46|1032.38|1016.38|12
1643379480000|2022-01-28 14:18:00|1034.5|1018.5|1034.5|1018.5|1034.5|1018.5|1034.5|1018.5|1
1643379490000|2022-01-28 14:18:10|1034.6|1018.6|1034.6|1018.6|1034.6|1018.6|1034.6|1018.6|1
1643379500000|2022-01-28 14:18:20|1034.5|1018.5|1034.5|1018.5|1034.5|1018.5|1034.5|1018.5|1
1643379510000|2022-01-28 14:18:30|1034.55|1018.55|1034.68|1018.68|1034.68|1018.68|1034.55|1018.55|4
1643379520000|2022-01-28 14:18:40|1034.6|1018.6|1034.6|1018.6|1034.6|1018.6|1034.6|1018.6|1
1643379530000|2022-01-28 14:18:50|1034.5|1018.5|1034.5|1018.5|1034.5|1018.5|1034.15|1018.15|3
1643379540000|2022-01-28 14:19:00|1034.2|1018.2|1033.65|1017.65|1034.2|1018.2|1033.65|1017.65|2
1643379570000|2022-01-28 14:19:30|1033.5|1017.5|1034.27|1018.27|1034.27|1018.27|1033.5|1017.5|9
1643379580000|2022-01-28 14:19:40|1034.26|1018.26|1034.27|1018.27|1034.27|1018.27|1034.26|1018.26|2
1643379590000|2022-01-28 14:19:50|1034.53|1018.53|1034.37|1018.37|1034.53|1018.53|1034.37|1018.37|5
1643379600000|2022-01-28 14:20:00|1034.29|1018.29|1034.5|1018.5|1034.5|1018.5|1034.09|1018.09|9
1643379610000|2022-01-28 14:20:10|1034.56|1018.56|1034.5|1018.5|1034.56|1018.56|1034.5|1018.5|4
1643379630000|2022-01-28 14:20:30|1034.6|1018.6|1034.4|1018.4|1034.6|1018.6|1034.1|1018.1|4
1643379640000|2022-01-28 14:20:40|1034.42|1018.42|1034.5|1018.5|1034.5|1018.5|1034.42|1018.42|2
1643379650000|2022-01-28 14:20:50|1034.14|1018.14|1034.5|1018.5|1034.5|1018.5|1033.8|1017.8|6
1643379660000|2022-01-28 14:21:00|1034.55|1018.55|1035|1019|1035.12|1019.12|1034.55|1018.55|9
1643379670000|2022-01-28 14:21:10|1035.09|1019.09|1035.13|1019.13|1035.13|1019.13|1034.7|1018.7|10
1643379680000|2022-01-28 14:21:20|1035.26|1019.26|1034.88|1018.88|1035.33|1019.33|1034.88|1018.88|5
1643379690000|2022-01-28 14:21:30|1034.5|1018.5|1034.51|1018.51|1034.51|1018.51|1034.5|1018.5|4
1643379700000|2022-01-28 14:21:40|1034.5|1018.5|1034.39|1018.39|1034.5|1018.5|1034.29|1018.29|5
1643379710000|2022-01-28 14:21:50|1034.23|1018.23|1034.14|1018.14|1034.23|1018.23|1034.14|1018.14|4
1643379720000|2022-01-28 14:22:00|1034.05|1018.05|1033.64|1017.64|1034.05|1018.05|1033.55|1017.55|3
1643379730000|2022-01-28 14:22:10|1033.68|1017.68|1034.16|1018.16|1034.39|1018.39|1033.68|1017.68|6
1643379740000|2022-01-28 14:22:20|1034.21|1018.21|1033.64|1017.64|1034.21|1018.21|1033.64|1017.64|7
1643379750000|2022-01-28 14:22:30|1034.01|1018.01|1033.5|1017.5|1034.01|1018.01|1033.5|1017.5|3
1643379760000|2022-01-28 14:22:40|1033.2|1017.2|1033.35|1017.35|1033.35|1017.35|1032.5|1016.5|13
1643379770000|2022-01-28 14:22:50|1033.19|1017.19|1032.65|1016.65|1033.5|1017.5|1032.65|1016.65|6
1643379780000|2022-01-28 14:23:00|1032.5|1016.5|1032.5|1016.5|1032.7|1016.7|1032.5|1016.5|3
1643379810000|2022-01-28 14:23:30|1032.42|1016.42|1031.5|1015.5|1032.42|1016.42|1031.5|1015.5|3
1643379820000|2022-01-28 14:23:40|1031.7|1015.7|1031.59|1015.59|1031.87|1015.87|1031.59|1015.59|4
1643379830000|2022-01-28 14:23:50|1031.69|1015.69|1031.6|1015.6|1031.69|1015.69|1031.6|1015.6|2
1643379840000|2022-01-28 14:24:00|1031.5|1015.5|1031.21|1015.21|1031.5|1015.5|1031.18|1015.18|5
1643379850000|2022-01-28 14:24:10|1030.91|1014.91|1030.5|1014.5|1030.94|1014.94|1030.5|1014.5|11
1643379860000|2022-01-28 14:24:20|1030.9|1014.9|1031.5|1015.5|1031.61|1015.61|1030.9|1014.9|4
1643379870000|2022-01-28 14:24:30|1031.36|1015.36|1031.5|1015.5|1031.5|1015.5|1031.33|1015.33|3
1643379900000|2022-01-28 14:25:00|1031.35|1015.35|1031.19|1015.19|1031.35|1015.35|1031.19|1015.19|4
1643379920000|2022-01-28 14:25:20|1031.4|1015.4|1031.22|1015.22|1031.4|1015.4|1031.22|1015.22|2
1643379930000|2022-01-28 14:25:30|1030.82|1014.82|1030.82|1014.82|1030.82|1014.82|1030.82|1014.82|1
1643379940000|2022-01-28 14:25:40|1030.5|1014.5|1030.33|1014.33|1030.5|1014.5|1030.33|1014.33|2
1643379950000|2022-01-28 14:25:50|1030.47|1014.47|1030.8|1014.8|1030.85|1014.85|1030.33|1014.33|4
1643379960000|2022-01-28 14:26:00|1031.3|1015.3|1031|1015|1031.3|1015.3|1031|1015|3
1643379970000|2022-01-28 14:26:10|1030.5|1014.5|1030.5|1014.5|1030.5|1014.5|1030.5|1014.5|1
1643379990000|2022-01-28 14:26:30|1030.65|1014.65|1030.65|1014.65|1030.65|1014.65|1030.65|1014.65|1
1643380000000|2022-01-28 14:26:40|1030.5|1014.5|1030.5|1014.5|1030.5|1014.5|1030.5|1014.5|1
1643380010000|2022-01-28 14:26:50|1030.66|1014.66|1030.85|1014.85|1030.85|1014.85|1030.5|1014.5|3
1643380020000|2022-01-28 14:27:00|1030.55|1014.55|1031.8|1015.8|1031.8|1015.8|1030.55|1014.55|6
1643380030000|2022-01-28 14:27:10|1031.5|1015.5|1031.5|1015.5|1031.75|1015.75|1031.5|1015.5|6
1643380040000|2022-01-28 14:27:20|1031.47|1015.47|1031.43|1015.43|1031.47|1015.47|1031.28|1015.28|5
1643380050000|2022-01-28 14:27:30|1031.29|1015.29|1031.43|1015.43|1031.43|1015.43|1031.29|1015.29|2
1643380060000|2022-01-28 14:27:40|1031.1|1015.1|1031.1|1015.1|1031.1|1015.1|1031.1|1015.1|1
1643380070000|2022-01-28 14:27:50|1030.85|1014.85|1030.69|1014.69|1031.08|1015.08|1030.65|1014.65|4
1643380080000|2022-01-28 14:28:00|1031.35|1015.35|1030.89|1014.89|1031.35|1015.35|1030.55|1014.55|4
1643380090000|2022-01-28 14:28:10|1031.14|1015.14|1030.5|1014.5|1031.14|1015.14|1030.5|1014.5|3
1643380100000|2022-01-28 14:28:20|1030.7|1014.7|1031.28|1015.28|1031.28|1015.28|1030.5|1014.5|8
1643380110000|2022-01-28 14:28:30|1031.32|1015.32|1031.47|1015.47|1031.53|1015.53|1031.32|1015.32|4
1643380120000|2022-01-28 14:28:40|1031.43|1015.43|1031.47|1015.47|1031.47|1015.47|1031.43|1015.43|4
1643380130000|2022-01-28 14:28:50|1031.43|1015.43|1031.47|1015.47|1031.47|1015.47|1031.43|1015.43|2
1643380140000|2022-01-28 14:29:00|1031.5|1015.5|1031.47|1015.47|1031.5|1015.5|1031.43|1015.43|4
1643380150000|2022-01-28 14:29:10|1031.53|1015.53|1031.6|1015.6|1031.6|1015.6|1031.47|1015.47|3
1643380160000|2022-01-28 14:29:20|1031.5|1015.5|1031.65|1015.65|1031.65|1015.65|1031.48|1015.48|5
1643380170000|2022-01-28 14:29:30|1031.48|1015.48|1031.47|1015.47|1031.56|1015.56|1031.47|1015.47|4
1643380180000|2022-01-28 14:29:40|1031.5|1015.5|1031.25|1015.25|1031.5|1015.5|1031.25|1015.25|3
1643380190000|2022-01-28 14:29:50|1031.43|1015.43|1031.15|1015.15|1031.48|1015.48|1031.15|1015.15|6
1643380200000|2022-01-28 14:30:00|1031.19|1015.19|1031.33|1015.33|1031.48|1015.48|1031|1015|9
1643380210000|2022-01-28 14:30:10|1031.37|1015.37|1030.63|1014.63|1031.47|1015.47|1030.57|1014.57|9
1643380220000|2022-01-28 14:30:20|1030.57|1014.57|1030.63|1014.63|1030.86|1014.86|1030.57|1014.57|3
1643380230000|2022-01-28 14:30:30|1030.48|1014.48|1030.57|1014.57|1030.63|1014.63|1030.32|1014.32|8
1643380240000|2022-01-28 14:30:40|1030.5|1014.5|1030.94|1014.94|1031.72|1015.72|1030.5|1014.5|7
1643380260000|2022-01-28 14:31:00|1030.5|1014.5|1029.5|1013.5|1030.5|1014.5|1029.1|1013.1|4
1643380270000|2022-01-28 14:31:10|1029.2|1013.2|1026.99|1010.99|1029.2|1013.2|1026.7|1010.7|9
1643380280000|2022-01-28 14:31:20|1027.39|1011.39|1027.5|1011.5|1027.6|1011.6|1027.3|1011.3|7
1643380290000|2022-01-28 14:31:30|1027.36|1011.36|1024.35|1008.35|1027.36|1011.36|1024.08|1008.08|19
1643380300000|2022-01-28 14:31:40|1024|1008|1024|1008|1024.35|1008.35|1023.99|1007.99|7
1643380310000|2022-01-28 14:31:50|1023.5|1007.5|1024|1008|1024.05|1008.05|1023.5|1007.5|5
1643380320000|2022-01-28 14:32:00|1023.75|1007.75|1023.42|1007.42|1024.3|1008.3|1023.42|1007.42|6
1643380330000|2022-01-28 14:32:10|1023.27|1007.27|1021.6|1005.6|1023.27|1007.27|1021.6|1005.6|10
1643380340000|2022-01-28 14:32:20|1021.5|1005.5|1020.79|1004.79|1021.5|1005.5|1020.65|1004.65|14
1643380350000|2022-01-28 14:32:30|1020.5|1004.5|1017.16|1001.16|1020.5|1004.5|1017.16|1001.16|13
1643380360000|2022-01-28 14:32:40|1017|1001|1017.93|1001.93|1018.33|1002.33|1016.5|1000.5|12
1643380370000|2022-01-28 14:32:50|1017.5|1001.5|1016|1000|1017.5|1001.5|1016|1000|10
1643380380000|2022-01-28 14:33:00|1016.5|1000.5|1017|1001|1017.11|1001.11|1016.25|1000.25|13
1643380390000|2022-01-28 14:33:10|1017.2|1001.2|1018|1002|1018|1002|1016.8|1000.8|9
1643380400000|2022-01-28 14:33:20|1017.5|1001.5|1017|1001|1017.5|1001.5|1016.6|1000.6|6
1643380410000|2022-01-28 14:33:30|1017.11|1001.11|1017.5|1001.5|1017.5|1001.5|1017.11|1001.11|2
1643380420000|2022-01-28 14:33:40|1017|1001|1017.31|1001.31|1017.31|1001.31|1016.5|1000.5|5
1643380430000|2022-01-28 14:33:50|1017.27|1001.27|1018.66|1002.66|1018.66|1002.66|1017.27|1001.27|9
1643380440000|2022-01-28 14:34:00|1018.95|1002.95|1020|1004|1020|1004|1018.95|1002.95|8
1643380450000|2022-01-28 14:34:10|1019.75|1003.75|1019|1003|1019.75|1003.75|1019|1003|6
1643380460000|2022-01-28 14:34:20|1019.15|1003.15|1019|1003|1019.65|1003.65|1018.83|1002.83|9
1643380470000|2022-01-28 14:34:30|1019.5|1003.5|1019.85|1003.85|1019.85|1003.85|1019.5|1003.5|5
1643380480000|2022-01-28 14:34:40|1018.92|1002.92|1019.15|1003.15|1019.27|1003.27|1018.92|1002.92|8
1643380490000|2022-01-28 14:34:50|1019.07|1003.07|1019.25|1003.25|1019.35|1003.35|1019|1003|6
1643380500000|2022-01-28 14:35:00|1019.14|1003.14|1017.75|1001.75|1019.14|1003.14|1017.75|1001.75|7
1643380510000|2022-01-28 14:35:10|1017.5|1001.5|1017.35|1001.35|1017.5|1001.5|1017|1001|5
1643380520000|2022-01-28 14:35:20|1017.5|1001.5|1016.65|1000.65|1017.5|1001.5|1016.65|1000.65|5
1643380530000|2022-01-28 14:35:30|1016.6|1000.6|1015.85|999.85|1016.6|1000.6|1015.85|999.85|8
1643380540000|2022-01-28 14:35:40|1015.5|999.5|1015|999|1015.5|999.5|1015|999|6
1643380550000|2022-01-28 14:35:50|1014.9|998.9|1014.79|998.79|1015|999|1014.5|998.5|6
1643380560000|2022-01-28 14:36:00|1015|999|1015.11|999.11|1015.11|999.11|1015|999|3
1643380570000|2022-01-28 14:36:10|1015.5|999.5|1015.5|999.5|1015.5|999.5|1015.5|999.5|1
1643380580000|2022-01-28 14:36:20|1015.95|999.95|1016.09|1000.09|1016.45|1000.45|1015.65|999.65|8
1643380590000|2022-01-28 14:36:30|1015.99|999.99|1015.5|999.5|1016.13|1000.13|1015|999|12
1643380600000|2022-01-28 14:36:40|1015.36|999.36|1014.75|998.75|1015.5|999.5|1014.64|998.64|7
1643380610000|2022-01-28 14:36:50|1014.5|998.5|1015.23|999.23|1015.23|999.23|1014.22|998.22|11
1643380620000|2022-01-28 14:37:00|1015.33|999.33|1015.51|999.51|1015.51|999.51|1015.23|999.23|7
1643380630000|2022-01-28 14:37:10|1015.81|999.81|1016.5|1000.5|1016.65|1000.65|1015.81|999.81|8
1643380640000|2022-01-28 14:37:20|1016.58|1000.58|1017.5|1001.5|1017.5|1001.5|1016.5|1000.5|7
1643380650000|2022-01-28 14:37:30|1017.06|1001.06|1017.21|1001.21|1017.23|1001.23|1017.06|1001.06|4
1643380660000|2022-01-28 14:37:40|1017.5|1001.5|1017|1001|1017.5|1001.5|1017|1001|4
1643380670000|2022-01-28 14:37:50|1016.8|1000.8|1017.09|1001.09|1017.29|1001.29|1016.8|1000.8|7
1643380680000|2022-01-28 14:38:00|1017|1001|1016.9|1000.9|1017.35|1001.35|1016.7|1000.7|9
1643380690000|2022-01-28 14:38:10|1016.55|1000.55|1016.5|1000.5|1016.55|1000.55|1016.25|1000.25|4
1643380700000|2022-01-28 14:38:20|1016|1000|1016|1000|1016|1000|1016|1000|1
1643380710000|2022-01-28 14:38:30|1015.91|999.91|1015.75|999.75|1015.91|999.91|1015.75|999.75|2
1643380720000|2022-01-28 14:38:40|1015.5|999.5|1015.5|999.5|1015.5|999.5|1015.5|999.5|1
1643380730000|2022-01-28 14:38:50|1016.38|1000.38|1015|999|1016.5|1000.5|1015|999|9
1643380740000|2022-01-28 14:39:00|1014.65|998.65|1015.09|999.09|1015.3|999.3|1014.65|998.65|7
1643380750000|2022-01-28 14:39:10|1014.74|998.74|1014.5|998.5|1014.74|998.74|1014.5|998.5|3
1643380760000|2022-01-28 14:39:20|1014.4|998.4|1014.4|998.4|1014.4|998.4|1014.4|998.4|1
1643380770000|2022-01-28 14:39:30|1014.5|998.5|1015.2|999.2|1015.2|999.2|1014.5|998.5|6
1643380780000|2022-01-28 14:39:40|1015.41|999.41|1014.7|998.7|1015.5|999.5|1014.7|998.7|7
1643380790000|2022-01-28 14:39:50|1015|999|1018.41|1002.41|1018.5|1002.5|1015|999|18
1643380800000|2022-01-28 14:40:00|1018.42|1002.42|1017.55|1001.55|1018.42|1002.42|1017.55|1001.55|10
1643380810000|2022-01-28 14:40:10|1017.47|1001.47|1017.4|1001.4|1017.47|1001.47|1016.98|1000.98|11
1643380820000|2022-01-28 14:40:20|1017.42|1001.42|1019.16|1003.16|1019.35|1003.35|1017.42|1001.42|12
1643380830000|2022-01-28 14:40:30|1018.97|1002.97|1019.31|1003.31|1019.31|1003.31|1018.97|1002.97|6
1643380840000|2022-01-28 14:40:40|1019.21|1003.21|1019.45|1003.45|1019.45|1003.45|1019.13|1003.13|14
1643380850000|2022-01-28 14:40:50|1019.3|1003.3|1018.72|1002.72|1019.3|1003.3|1018.72|1002.72|9
1643380860000|2022-01-28 14:41:00|1018.65|1002.65|1018.78|1002.78|1018.78|1002.78|1018.5|1002.5|4
1643380870000|2022-01-28 14:41:10|1018.79|1002.79|1019.12|1003.12|1019.33|1003.33|1018.78|1002.78|9
1643380880000|2022-01-28 14:41:20|1019.16|1003.16|1019.5|1003.5|1019.5|1003.5|1019.12|1003.12|11
1643380890000|2022-01-28 14:41:30|1019.39|1003.39|1019.05|1003.05|1019.39|1003.39|1019.04|1003.04|8
1643380900000|2022-01-28 14:41:40|1019.04|1003.04|1019.39|1003.39|1019.5|1003.5|1018.92|1002.92|9
1643380910000|2022-01-28 14:41:50|1019.3|1003.3|1019.37|1003.37|1019.46|1003.46|1019.3|1003.3|5
1643380920000|2022-01-28 14:42:00|1019.46|1003.46|1018.5|1002.5|1019.46|1003.46|1018.5|1002.5|6
1643380930000|2022-01-28 14:42:10|1018.55|1002.55|1017.15|1001.15|1018.55|1002.55|1017.15|1001.15|4
1643380940000|2022-01-28 14:42:20|1016.65|1000.65|1017.45|1001.45|1017.45|1001.45|1016.65|1000.65|10
1643380950000|2022-01-28 14:42:30|1017.5|1001.5|1017.95|1001.95|1018.07|1002.07|1017.5|1001.5|8
1643380960000|2022-01-28 14:42:40|1017.57|1001.57|1017|1001|1017.95|1001.95|1017|1001|8
1643380970000|2022-01-28 14:42:50|1017.24|1001.24|1018.56|1002.56|1018.56|1002.56|1017.24|1001.24|10
1643380980000|2022-01-28 14:43:00|1018.31|1002.31|1019.45|1003.45|1019.95|1003.95|1018.31|1002.31|10
1643380990000|2022-01-28 14:43:10|1019.39|1003.39|1019.4|1003.4|1019.4|1003.4|1018.97|1002.97|11
1643381000000|2022-01-28 14:43:20|1019.23|1003.23|1018.82|1002.82|1019.39|1003.39|1018.79|1002.79|10
1643381010000|2022-01-28 14:43:30|1018.79|1002.79|1018.53|1002.53|1018.79|1002.79|1018.44|1002.44|8
1643381020000|2022-01-28 14:43:40|1018.5|1002.5|1017.5|1001.5|1018.5|1002.5|1017.5|1001.5|5
1643381030000|2022-01-28 14:43:50|1017.72|1001.72|1018.23|1002.23|1018.23|1002.23|1017.72|1001.72|5
1643381040000|2022-01-28 14:44:00|1018.5|1002.5|1018|1002|1018.5|1002.5|1017.65|1001.65|5
1643381050000|2022-01-28 14:44:10|1017.6|1001.6|1017.35|1001.35|1017.6|1001.6|1017.35|1001.35|3
1643381060000|2022-01-28 14:44:20|1017.07|1001.07|1016.85|1000.85|1017.07|1001.07|1016.69|1000.69|6
1643381070000|2022-01-28 14:44:30|1016.84|1000.84|1017.05|1001.05|1017.3|1001.3|1016.76|1000.76|9
1643381080000|2022-01-28 14:44:40|1016.99|1000.99|1017.4|1001.4|1017.4|1001.4|1016.85|1000.85|5
1643381090000|2022-01-28 14:44:50|1017.24|1001.24|1016.5|1000.5|1017.24|1001.24|1016.19|1000.19|9
1643381100000|2022-01-28 14:45:00|1016.34|1000.34|1015.86|999.86|1016.4|1000.4|1015.6|999.6|13
1643381110000|2022-01-28 14:45:10|1015.65|999.65|1015.36|999.36|1016|1000|1015.28|999.28|6
1643381120000|2022-01-28 14:45:20|1015.5|999.5|1014.5|998.5|1015.5|999.5|1014.5|998.5|3
1643381130000|2022-01-28 14:45:30|1014.35|998.35|1014.46|998.46|1014.46|998.46|1014.3|998.3|3
1643381140000|2022-01-28 14:45:40|1014.3|998.3|1015.33|999.33|1015.5|999.5|1014.3|998.3|12
1643381150000|2022-01-28 14:45:50|1015.36|999.36|1015.5|999.5|1015.5|999.5|1015.15|999.15|8
1643381160000|2022-01-28 14:46:00|1015.75|999.75|1016.31|1000.31|1016.31|1000.31|1015.75|999.75|4
1643381170000|2022-01-28 14:46:10|1016.45|1000.45|1015.55|999.55|1016.45|1000.45|1015.55|999.55|9
1643381180000|2022-01-28 14:46:20|1016|1000|1015.7|999.7|1016.12|1000.12|1015.7|999.7|5
1643381190000|2022-01-28 14:46:30|1015.55|999.55|1015.55|999.55|1015.55|999.55|1015.55|999.55|1
1643381200000|2022-01-28 14:46:40|1015.65|999.65|1015.5|999.5|1015.65|999.65|1015.5|999.5|4
1643381210000|2022-01-28 14:46:50|1015.26|999.26|1015.18|999.18|1015.26|999.26|1015.18|999.18|6
1643381220000|2022-01-28 14:47:00|1015.17|999.17|1015.5|999.5|1015.5|999.5|1015.14|999.14|6
1643381230000|2022-01-28 14:47:10|1015.28|999.28|1015.2|999.2|1015.5|999.5|1015.18|999.18|10
1643381240000|2022-01-28 14:47:20|1015.14|999.14|1015.35|999.35|1015.35|999.35|1015.14|999.14|4
1643381250000|2022-01-28 14:47:30|1015.3|999.3|1015.14|999.14|1015.3|999.3|1015.07|999.07|7
1643381260000|2022-01-28 14:47:40|1015.16|999.16|1015.4|999.4|1015.4|999.4|1015.13|999.13|5
1643381270000|2022-01-28 14:47:50|1015.2|999.2|1015.2|999.2|1015.2|999.2|1015.2|999.2|1
1643381280000|2022-01-28 14:48:00|1015|999|1014.5|998.5|1015.06|999.06|1014.34|998.34|9
1643381290000|2022-01-28 14:48:10|1014.55|998.55|1014.5|998.5|1014.55|998.55|1014.5|998.5|2
1643381300000|2022-01-28 14:48:20|1014.27|998.27|1014.3|998.3|1014.5|998.5|1014.24|998.24|5
1643381310000|2022-01-28 14:48:30|1013.8|997.8|1013.5|997.5|1013.8|997.8|1013|997|15
1643381320000|2022-01-28 14:48:40|1013.29|997.29|1014.5|998.5|1014.5|998.5|1013.29|997.29|12
1643381330000|2022-01-28 14:48:50|1014.4|998.4|1014.4|998.4|1014.58|998.58|1014.4|998.4|3
1643381340000|2022-01-28 14:49:00|1014.5|998.5|1016.95|1000.95|1016.95|1000.95|1014.46|998.46|14
1643381350000|2022-01-28 14:49:10|1017.45|1001.45|1017.5|1001.5|1017.5|1001.5|1017|1001|8
1643381360000|2022-01-28 14:49:20|1017.2|1001.2|1017.13|1001.13|1017.21|1001.21|1016.82|1000.82|9
1643381370000|2022-01-28 14:49:30|1017.03|1001.03|1016.5|1000.5|1017.03|1001.03|1016.5|1000.5|6
1643381380000|2022-01-28 14:49:40|1016.88|1000.88|1017|1001|1017.18|1001.18|1016.79|1000.79|10
1643381390000|2022-01-28 14:49:50|1016.5|1000.5|1016.5|1000.5|1016.5|1000.5|1016.5|1000.5|1
1643381400000|2022-01-28 14:50:00|1016.23|1000.23|1015.5|999.5|1016.5|1000.5|1015.5|999.5|4
1643381420000|2022-01-28 14:50:20|1016.18|1000.18|1016.23|1000.23|1016.35|1000.35|1016.18|1000.18|3
1643381430000|2022-01-28 14:50:30|1016.38|1000.38|1015.5|999.5|1016.5|1000.5|1015.5|999.5|9
1643381440000|2022-01-28 14:50:40|1015.44|999.44|1015.5|999.5|1015.5|999.5|1014.85|998.85|5
1643381450000|2022-01-28 14:50:50|1015.1|999.1|1016.5|1000.5|1016.65|1000.65|1015.1|999.1|11
1643381460000|2022-01-28 14:51:00|1017|1001|1017.5|1001.5|1017.5|1001.5|1017|1001|3
1643381470000|2022-01-28 14:51:10|1017.45|1001.45|1019|1003|1019.3|1003.3|1017.45|1001.45|13
1643381480000|2022-01-28 14:51:20|1018.75|1002.75|1018.75|1002.75|1019|1003|1018.5|1002.5|9
1643381490000|2022-01-28 14:51:30|1018.5|1002.5|1018.5|1002.5|1018.5|1002.5|1018.5|1002.5|1
1643381500000|2022-01-28 14:51:40|1018.35|1002.35|1018.5|1002.5|1019|1003|1018.35|1002.35|6
1643381530000|2022-01-28 14:52:10|1019|1003|1019|1003|1019.35|1003.35|1018.67|1002.67|7
1643381540000|2022-01-28 14:52:20|1019.13|1003.13|1019|1003|1019.45|1003.45|1019|1003|4
1643381550000|2022-01-28 14:52:30|1018.4|1002.4|1018.4|1002.4|1018.4|1002.4|1018.4|1002.4|1
1643381560000|2022-01-28 14:52:40|1018.22|1002.22|1018|1002|1018.22|1002.22|1017.87|1001.87|3
1643381570000|2022-01-28 14:52:50|1017.5|1001.5|1017.5|1001.5|1017.5|1001.5|1017.5|1001.5|1
1643381580000|2022-01-28 14:53:00|1017.75|1001.75|1018.5|1002.5|1018.85|1002.85|1017.75|1001.75|10
1643381590000|2022-01-28 14:53:10|1018.9|1002.9|1018.5|1002.5|1018.9|1002.9|1018.5|1002.5|2
1643381630000|2022-01-28 14:53:50|1018|1002|1017.5|1001.5|1018|1002|1017.5|1001.5|2
1643381640000|2022-01-28 14:54:00|1017|1001|1015.81|999.81|1017.5|1001.5|1015.81|999.81|7
1643381650000|2022-01-28 14:54:10|1015.56|999.56|1015.5|999.5|1015.61|999.61|1014.95|998.95|5
1643381660000|2022-01-28 14:54:20|1015.58|999.58|1015.55|999.55|1015.8|999.8|1015.5|999.5|8
1643381670000|2022-01-28 14:54:30|1015.61|999.61|1014.59|998.59|1015.61|999.61|1014.5|998.5|13
1643381680000|2022-01-28 14:54:40|1014.6|998.6|1016.5|1000.5|1016.6|1000.6|1014.6|998.6|15
1643381690000|2022-01-28 14:54:50|1016.45|1000.45|1015.86|999.86|1016.45|1000.45|1015.86|999.86|4
1643381700000|2022-01-28 14:55:00|1015.55|999.55|1015.55|999.55|1015.55|999.55|1015.55|999.55|1
1643381710000|2022-01-28 14:55:10|1015.5|999.5|1015.69|999.69|1015.69|999.69|1015.5|999.5|2
1643381720000|2022-01-28 14:55:20|1015.83|999.83|1015.8|999.8|1015.94|999.94|1015.8|999.8|3
1643381730000|2022-01-28 14:55:30|1015.99|999.99|1015.69|999.69|1016|1000|1015.69|999.69|4
1643381740000|2022-01-28 14:55:40|1015.58|999.58|1014.84|998.84|1015.58|999.58|1014.84|998.84|2
1643381750000|2022-01-28 14:55:50|1014.69|998.69|1014.69|998.69|1014.75|998.75|1014.69|998.69|3
1643381760000|2022-01-28 14:56:00|1014.84|998.84|1014.89|998.89|1015.1|999.1|1014.84|998.84|7
1643381770000|2022-01-28 14:56:10|1014.7|998.7|1014.7|998.7|1014.7|998.7|1014.7|998.7|1
1643381780000|2022-01-28 14:56:20|1014.69|998.69|1015.32|999.32|1015.36|999.36|1014.55|998.55|11
1643381790000|2022-01-28 14:56:30|1015.85|999.85|1015.93|999.93|1016.5|1000.5|1015.85|999.85|7
1643381800000|2022-01-28 14:56:40|1015.7|999.7|1015.6|999.6|1015.7|999.7|1015.6|999.6|2
1643381810000|2022-01-28 14:56:50|1015.83|999.83|1016.5|1000.5|1016.51|1000.51|1015.83|999.83|9
1643381820000|2022-01-28 14:57:00|1016.75|1000.75|1017|1001|1017|1001|1016.75|1000.75|2
1643381830000|2022-01-28 14:57:10|1017.12|1001.12|1017.5|1001.5|1017.6|1001.6|1017.12|1001.12|8
1643381840000|2022-01-28 14:57:20|1017.24|1001.24|1017.09|1001.09|1017.26|1001.26|1017.09|1001.09|5
1643381850000|2022-01-28 14:57:30|1017.25|1001.25|1017.09|1001.09|1017.25|1001.25|1017.09|1001.09|2
1643381860000|2022-01-28 14:57:40|1016.59|1000.59|1016.59|1000.59|1016.59|1000.59|1016.52|1000.52|3
1643381870000|2022-01-28 14:57:50|1016.52|1000.52|1017.09|1001.09|1017.4|1001.4|1016.52|1000.52|10
1643381880000|2022-01-28 14:58:00|1016.64|1000.64|1016.89|1000.89|1016.9|1000.9|1016.64|1000.64|3
1643381890000|2022-01-28 14:58:10|1016.85|1000.85|1016.5|1000.5|1016.89|1000.89|1016.5|1000.5|4
1643381900000|2022-01-28 14:58:20|1016.59|1000.59|1016.59|1000.59|1016.59|1000.59|1016.59|1000.59|1
1643381910000|2022-01-28 14:58:30|1016.55|1000.55|1016.5|1000.5|1016.55|1000.55|1016.5|1000.5|2
1643381920000|2022-01-28 14:58:40|1016|1000|1016|1000|1016|1000|1016|1000|1
1643381930000|2022-01-28 14:58:50|1015.18|999.18|1016.5|1000.5|1016.5|1000.5|1015.18|999.18|9
1643381940000|2022-01-28 14:59:00|1016|1000|1015.67|999.67|1016|1000|1015.67|999.67|3
1643381950000|2022-01-28 14:59:10|1015.5|999.5|1014.5|998.5|1015.5|999.5|1014.5|998.5|7
1643381960000|2022-01-28 14:59:20|1014.9|998.9|1014.93|998.93|1015.04|999.04|1014.9|998.9|10
1643381970000|2022-01-28 14:59:30|1014.94|998.94|1015|999|1015|999|1014.55|998.55|7
1643381980000|2022-01-28 14:59:40|1014.9|998.9|1015.5|999.5|1015.5|999.5|1014.5|998.5|11
1643381990000|2022-01-28 14:59:50|1015.36|999.36|1015.5|999.5|1015.5|999.5|1015|999|6
1643382000000|2022-01-28 15:00:00|1015|999|1015.5|999.5|1015.5|999.5|1015|999|4
1643382010000|2022-01-28 15:00:10|1015.45|999.45|1015.46|999.46|1015.46|999.46|1015.3|999.3|6
1643382020000|2022-01-28 15:00:20|1015.49|999.49|1015.5|999.5|1015.57|999.57|1015.4|999.4|9
1643382030000|2022-01-28 15:00:30|1015.18|999.18|1015.5|999.5|1015.5|999.5|1015.18|999.18|5
1643382040000|2022-01-28 15:00:40|1015.39|999.39|1015.5|999.5|1015.5|999.5|1015.25|999.25|6
1643382050000|2022-01-28 15:00:50|1015.25|999.25|1015.18|999.18|1015.5|999.5|1015.18|999.18|3
1643382060000|2022-01-28 15:01:00|1014.6|998.6|1013.8|997.8|1014.6|998.6|1013.8|997.8|4
1643382070000|2022-01-28 15:01:10|1013.5|997.5|1013|997|1013.5|997.5|1012.5|996.5|8
1643382080000|2022-01-28 15:01:20|1013.5|997.5|1013.09|997.09|1013.5|997.5|1013.09|997.09|2
1643382090000|2022-01-28 15:01:30|1013|997|1012.5|996.5|1013.35|997.35|1012.5|996.5|8
1643382100000|2022-01-28 15:01:40|1012.9|996.9|1013|997|1013.09|997.09|1012.9|996.9|4
1643382110000|2022-01-28 15:01:50|1013.5|997.5|1013.5|997.5|1014.25|998.25|1013.5|997.5|5
1643382120000|2022-01-28 15:02:00|1013.65|997.65|1013.5|997.5|1013.8|997.8|1013.5|997.5|3
1643382130000|2022-01-28 15:02:10|1013.25|997.25|1013|997|1013.25|997.25|1012.75|996.75|3
1643382140000|2022-01-28 15:02:20|1012.78|996.78|1013.35|997.35|1013.35|997.35|1012.7|996.7|4
1643382150000|2022-01-28 15:02:30|1013.5|997.5|1014.09|998.09|1014.09|998.09|1013.5|997.5|4
1643382160000|2022-01-28 15:02:40|1013.81|997.81|1013.85|997.85|1013.85|997.85|1013.81|997.81|2
1643382170000|2022-01-28 15:02:50|1014|998|1014.5|998.5|1014.5|998.5|1014|998|2
1643382180000|2022-01-28 15:03:00|1014.15|998.15|1014.15|998.15|1014.45|998.45|1014.15|998.15|3
1643382190000|2022-01-28 15:03:10|1014.45|998.45|1014|998|1014.45|998.45|1014|998|2
1643382200000|2022-01-28 15:03:20|1013.5|997.5|1015.02|999.02|1015.02|999.02|1013.5|997.5|10
1643382210000|2022-01-28 15:03:30|1015.35|999.35|1016.45|1000.45|1016.45|1000.45|1015.35|999.35|4
1643382220000|2022-01-28 15:03:40|1016.22|1000.22|1016.5|1000.5|1016.5|1000.5|1016.22|1000.22|3
1643382230000|2022-01-28 15:03:50|1016.62|1000.62|1016.82|1000.82|1016.82|1000.82|1016.62|1000.62|2
1643382240000|2022-01-28 15:04:00|1016.62|1000.62|1018.5|1002.5|1018.5|1002.5|1016.62|1000.62|8
1643382250000|2022-01-28 15:04:10|1018.59|1002.59|1019|1003|1019|1003|1018.5|1002.5|5
1643382260000|2022-01-28 15:04:20|1019.5|1003.5|1018.85|1002.85|1019.5|1003.5|1018.85|1002.85|5
1643382270000|2022-01-28 15:04:30|1018.65|1002.65|1018.4|1002.4|1018.65|1002.65|1018|1002|4
1643382280000|2022-01-28 15:04:40|1018.54|1002.54|1018.5|1002.5|1018.64|1002.64|1018.5|1002.5|3
1643382290000|2022-01-28 15:04:50|1018.18|1002.18|1018.11|1002.11|1018.5|1002.5|1018|1002|4
1643382300000|2022-01-28 15:05:00|1018.1|1002.1|1018|1002|1018.35|1002.35|1018|1002|4
1643382310000|2022-01-28 15:05:10|1017.5|1001.5|1018.44|1002.44|1018.5|1002.5|1017.5|1001.5|9
1643382320000|2022-01-28 15:05:20|1018.45|1002.45|1019.25|1003.25|1019.4|1003.4|1018.45|1002.45|5
1643382330000|2022-01-28 15:05:30|1019.5|1003.5|1018.92|1002.92|1019.5|1003.5|1018.92|1002.92|6
1643382340000|2022-01-28 15:05:40|1018.65|1002.65|1018.5|1002.5|1018.91|1002.91|1018.5|1002.5|5
1643382350000|2022-01-28 15:05:50|1019.27|1003.27|1019.5|1003.5|1019.95|1003.95|1019.27|1003.27|7
1643382360000|2022-01-28 15:06:00|1019.4|1003.4|1018.91|1002.91|1019.5|1003.5|1018.91|1002.91|4
1643382370000|2022-01-28 15:06:10|1018.77|1002.77|1018.91|1002.91|1018.92|1002.92|1018.77|1002.77|3
1643382380000|2022-01-28 15:06:20|1018.77|1002.77|1018.5|1002.5|1018.77|1002.77|1018.5|1002.5|2
1643382390000|2022-01-28 15:06:30|1018.35|1002.35|1018.37|1002.37|1018.5|1002.5|1017.7|1001.7|11
1643382400000|2022-01-28 15:06:40|1018|1002|1018.23|1002.23|1018.35|1002.35|1018|1002|10
1643382410000|2022-01-28 15:06:50|1018.34|1002.34|1019.42|1003.42|1019.46|1003.46|1018.23|1002.23|15
1643382420000|2022-01-28 15:07:00|1019|1003|1018.5|1002.5|1019.42|1003.42|1018.5|1002.5|8
1643382430000|2022-01-28 15:07:10|1018.68|1002.68|1018.5|1002.5|1018.86|1002.86|1018.5|1002.5|4
1643382440000|2022-01-28 15:07:20|1018.87|1002.87|1018.78|1002.78|1018.87|1002.87|1018.78|1002.78|2
1643382450000|2022-01-28 15:07:30|1018.5|1002.5|1018.55|1002.55|1018.55|1002.55|1018.5|1002.5|2
1643382470000|2022-01-28 15:07:50|1018.88|1002.88|1019.14|1003.14|1019.22|1003.22|1018.88|1002.88|9
1643382480000|2022-01-28 15:08:00|1019.42|1003.42|1018.55|1002.55|1019.42|1003.42|1018.55|1002.55|4
1643382490000|2022-01-28 15:08:10|1018.5|1002.5|1019.5|1003.5|1019.7|1003.7|1018.5|1002.5|9
1643382500000|2022-01-28 15:08:20|1020|1004|1022.3|1006.3|1022.3|1006.3|1020|1004|8
1643382510000|2022-01-28 15:08:30|1022.2|1006.2|1021.21|1005.21|1022.2|1006.2|1021.19|1005.19|11
1643382520000|2022-01-28 15:08:40|1021.16|1005.16|1020.95|1004.95|1021.16|1005.16|1020.95|1004.95|3
1643382530000|2022-01-28 15:08:50|1020.55|1004.55|1020.75|1004.75|1020.79|1004.79|1020.5|1004.5|4
1643382540000|2022-01-28 15:09:00|1020.79|1004.79|1021.22|1005.22|1021.5|1005.5|1020.79|1004.79|7
1643382550000|2022-01-28 15:09:10|1021.31|1005.31|1022.45|1006.45|1022.45|1006.45|1021.31|1005.31|6
1643382560000|2022-01-28 15:09:20|1022.12|1006.12|1022.4|1006.4|1022.4|1006.4|1022|1006|6
1643382570000|2022-01-28 15:09:30|1022.5|1006.5|1022.5|1006.5|1022.5|1006.5|1022.5|1006.5|1
1643382580000|2022-01-28 15:09:40|1022.66|1006.66|1023.29|1007.29|1023.29|1007.29|1022.66|1006.66|4
1643382590000|2022-01-28 15:09:50|1023.16|1007.16|1023.02|1007.02|1023.3|1007.3|1023.02|1007.02|7
1643382600000|2022-01-28 15:10:00|1023.29|1007.29|1023.99|1007.99|1023.99|1007.99|1023.05|1007.05|9
1643382610000|2022-01-28 15:10:10|1023.5|1007.5|1026.32|1010.32|1026.58|1010.58|1023.5|1007.5|16
1643382620000|2022-01-28 15:10:20|1026.14|1010.14|1025.58|1009.58|1026.14|1010.14|1025.17|1009.17|9
1643382630000|2022-01-28 15:10:30|1025.5|1009.5|1025.4|1009.4|1025.5|1009.5|1025.36|1009.36|4
1643382640000|2022-01-28 15:10:40|1025.3|1009.3|1025.31|1009.31|1025.31|1009.31|1025.05|1009.05|14
1643382650000|2022-01-28 15:10:50|1025.5|1009.5|1025.5|1009.5|1025.5|1009.5|1025.12|1009.12|8
1643382660000|2022-01-28 15:11:00|1025.35|1009.35|1025.32|1009.32|1025.5|1009.5|1025.32|1009.32|7
1643382670000|2022-01-28 15:11:10|1025.5|1009.5|1027.33|1011.33|1027.33|1011.33|1025.5|1009.5|10
1643382680000|2022-01-28 15:11:20|1027.5|1011.5|1027.42|1011.42|1027.75|1011.75|1027.37|1011.37|6
1643382690000|2022-01-28 15:11:30|1027.37|1011.37|1027.65|1011.65|1027.65|1011.65|1027.37|1011.37|5
1643382700000|2022-01-28 15:11:40|1027.5|1011.5|1027.5|1011.5|1027.88|1011.88|1027.5|1011.5|7
1643382710000|2022-01-28 15:11:50|1027.13|1011.13|1028.67|1012.67|1028.67|1012.67|1027|1011|18
1643382720000|2022-01-28 15:12:00|1028.69|1012.69|1028.5|1012.5|1029.2|1013.2|1028.5|1012.5|9
1643382730000|2022-01-28 15:12:10|1028|1012|1027.61|1011.61|1028.11|1012.11|1027.61|1011.61|3
1643382740000|2022-01-28 15:12:20|1028.11|1012.11|1028|1012|1028.3|1012.3|1028|1012|5
1643382750000|2022-01-28 15:12:30|1027.89|1011.89|1027.6|1011.6|1028.19|1012.19|1027.6|1011.6|8
1643382760000|2022-01-28 15:12:40|1027.83|1011.83|1027.55|1011.55|1027.83|1011.83|1027.55|1011.55|2
1643382770000|2022-01-28 15:12:50|1027.5|1011.5|1027.5|1011.5|1027.5|1011.5|1027.5|1011.5|1
1643382780000|2022-01-28 15:13:00|1027.57|1011.57|1027.5|1011.5|1027.62|1011.62|1027.5|1011.5|3
1643382790000|2022-01-28 15:13:10|1027.05|1011.05|1027.05|1011.05|1027.05|1011.05|1027.05|1011.05|1
1643382800000|2022-01-28 15:13:20|1026.55|1010.55|1026.43|1010.43|1026.55|1010.55|1025.6|1009.6|17
1643382810000|2022-01-28 15:13:30|1026.5|1010.5|1026.45|1010.45|1026.5|1010.5|1026.38|1010.38|4
1643382820000|2022-01-28 15:13:40|1025.5|1009.5|1026.33|1010.33|1026.33|1010.33|1025.5|1009.5|7
1643382830000|2022-01-28 15:13:50|1027|1011|1026.2|1010.2|1027|1011|1026.2|1010.2|6
1643382840000|2022-01-28 15:14:00|1026.25|1010.25|1026.45|1010.45|1026.45|1010.45|1025.95|1009.95|8
1643382850000|2022-01-28 15:14:10|1026.16|1010.16|1026.16|1010.16|1026.16|1010.16|1026.16|1010.16|1
1643382870000|2022-01-28 15:14:30|1026.14|1010.14|1026.5|1010.5|1026.5|1010.5|1026.14|1010.14|6
1643382880000|2022-01-28 15:14:40|1026.6|1010.6|1026.35|1010.35|1026.6|1010.6|1026.35|1010.35|5
1643382890000|2022-01-28 15:14:50|1026.3|1010.3|1026.29|1010.29|1026.35|1010.35|1025.7|1009.7|7
1643382900000|2022-01-28 15:15:00|1026.35|1010.35|1026.35|1010.35|1026.35|1010.35|1026.35|1010.35|1
1643382910000|2022-01-28 15:15:10|1026.5|1010.5|1026.68|1010.68|1026.68|1010.68|1026.35|1010.35|6
1643382920000|2022-01-28 15:15:20|1026.5|1010.5|1025.85|1009.85|1026.5|1010.5|1025.75|1009.75|7
1643382930000|2022-01-28 15:15:30|1026.35|1010.35|1026.35|1010.35|1026.35|1010.35|1026.35|1010.35|1
1643382940000|2022-01-28 15:15:40|1026.43|1010.43|1027.2|1011.2|1027.2|1011.2|1026.35|1010.35|8
1643382950000|2022-01-28 15:15:50|1027.4|1011.4|1027.09|1011.09|1027.4|1011.4|1027.09|1011.09|4
1643382970000|2022-01-28 15:16:10|1026.9|1010.9|1026.5|1010.5|1026.9|1010.9|1026.5|1010.5|3
1643382980000|2022-01-28 15:16:20|1026.6|1010.6|1026.65|1010.65|1026.65|1010.65|1026.5|1010.5|5
1643382990000|2022-01-28 15:16:30|1027.04|1011.04|1027.25|1011.25|1027.25|1011.25|1026.64|1010.64|7
1643383000000|2022-01-28 15:16:40|1027.03|1011.03|1027.5|1011.5|1027.5|1011.5|1027.03|1011.03|10
1643383020000|2022-01-28 15:17:00|1027.88|1011.88|1028.4|1012.4|1028.5|1012.5|1027.88|1011.88|12
1643383030000|2022-01-28 15:17:10|1028.1|1012.1|1027.18|1011.18|1028.11|1012.11|1027.18|1011.18|6
1643383040000|2022-01-28 15:17:20|1027.13|1011.13|1027.44|1011.44|1027.44|1011.44|1026.63|1010.63|10
1643383050000|2022-01-28 15:17:30|1027.21|1011.21|1027.45|1011.45|1027.45|1011.45|1027.21|1011.21|4
1643383060000|2022-01-28 15:17:40|1027.27|1011.27|1027.27|1011.27|1027.31|1011.31|1027.27|1011.27|3
1643383080000|2022-01-28 15:18:00|1027.4|1011.4|1027.4|1011.4|1027.4|1011.4|1027.4|1011.4|1
1643383090000|2022-01-28 15:18:10|1027.5|1011.5|1027.5|1011.5|1027.5|1011.5|1027.5|1011.5|1
1643383100000|2022-01-28 15:18:20|1027.45|1011.45|1027.05|1011.05|1027.45|1011.45|1027.05|1011.05|3
1643383110000|2022-01-28 15:18:30|1027.45|1011.45|1027.22|1011.22|1027.45|1011.45|1027.12|1011.12|5
1643383120000|2022-01-28 15:18:40|1027.23|1011.23|1027.5|1011.5|1027.5|1011.5|1027.23|1011.23|2
1643383130000|2022-01-28 15:18:50|1027.9|1011.9|1028.3|1012.3|1028.3|1012.3|1027.9|1011.9|3
1643383140000|2022-01-28 15:19:00|1028.8|1012.8|1029.94|1013.94|1029.94|1013.94|1028.8|1012.8|5
1643383150000|2022-01-28 15:19:10|1029.95|1013.95|1029.92|1013.92|1029.97|1013.97|1029.5|1013.5|7
1643383160000|2022-01-28 15:19:20|1030.17|1014.17|1030.16|1014.16|1030.36|1014.36|1030.16|1014.16|3
1643383170000|2022-01-28 15:19:30|1030.36|1014.36|1030.36|1014.36|1030.36|1014.36|1030.36|1014.36|1
1643383180000|2022-01-28 15:19:40|1030.26|1014.26|1030.16|1014.16|1030.26|1014.26|1030.16|1014.16|2
1643383190000|2022-01-28 15:19:50|1030.36|1014.36|1030.26|1014.26|1030.36|1014.36|1030.26|1014.26|2
1643383200000|2022-01-28 15:20:00|1030.36|1014.36|1030.3|1014.3|1030.36|1014.36|1030.16|1014.16|3
1643383210000|2022-01-28 15:20:10|1030.36|1014.36|1030.3|1014.3|1030.36|1014.36|1030.26|1014.26|4
1643383220000|2022-01-28 15:20:20|1029.95|1013.95|1029.95|1013.95|1029.95|1013.95|1029.95|1013.95|1
1643383230000|2022-01-28 15:20:30|1029.4|1013.4|1029.4|1013.4|1029.4|1013.4|1029.4|1013.4|1
1643383240000|2022-01-28 15:20:40|1029.08|1013.08|1029.33|1013.33|1029.33|1013.33|1028.5|1012.5|7
1643383250000|2022-01-28 15:20:50|1029.5|1013.5|1029.5|1013.5|1029.5|1013.5|1029.5|1013.5|1
1643383260000|2022-01-28 15:21:00|1029.81|1013.81|1029.81|1013.81|1029.81|1013.81|1029.8|1013.8|5
1643383270000|2022-01-28 15:21:10|1029.8|1013.8|1029.8|1013.8|1029.81|1013.81|1029.8|1013.8|7
1643383280000|2022-01-28 15:21:20|1029.5|1013.5|1029.5|1013.5|1029.81|1013.81|1029.5|1013.5|6
1643383300000|2022-01-28 15:21:40|1029.2|1013.2|1029.2|1013.2|1029.2|1013.2|1029.2|1013.2|1
1643383310000|2022-01-28 15:21:50|1029.15|1013.15|1029.45|1013.45|1029.45|1013.45|1028.65|1012.65|4
1643383320000|2022-01-28 15:22:00|1029|1013|1029|1013|1029|1013|1029|1013|1
1643383340000|2022-01-28 15:22:20|1028.5|1012.5|1027.5|1011.5|1028.5|1012.5|1027.5|1011.5|5
1643383350000|2022-01-28 15:22:30|1027.09|1011.09|1027.5|1011.5|1027.5|1011.5|1027.09|1011.09|9
1643383360000|2022-01-28 15:22:40|1027.31|1011.31|1027.5|1011.5|1027.5|1011.5|1027.2|1011.2|7
1643383370000|2022-01-28 15:22:50|1027|1011|1027|1011|1027|1011|1026.5|1010.5|9
1643383380000|2022-01-28 15:23:00|1027.4|1011.4|1027.4|1011.4|1027.4|1011.4|1027.34|1011.34|3
1643383390000|2022-01-28 15:23:10|1026.65|1010.65|1025.28|1009.28|1026.65|1010.65|1025.28|1009.28|9
1643383400000|2022-01-28 15:23:20|1025.5|1009.5|1024|1008|1025.58|1009.58|1023.6|1007.6|10
1643383410000|2022-01-28 15:23:30|1023.5|1007.5|1023.5|1007.5|1024|1008|1023.5|1007.5|4
1643383420000|2022-01-28 15:23:40|1023|1007|1022.5|1006.5|1023|1007|1022.5|1006.5|2
1643383430000|2022-01-28 15:23:50|1022.67|1006.67|1024.45|1008.45|1024.5|1008.5|1022.67|1006.67|15
1643383440000|2022-01-28 15:24:00|1023.6|1007.6|1022.47|1006.47|1023.6|1007.6|1022.41|1006.41|7
1643383450000|2022-01-28 15:24:10|1022|1006|1022.5|1006.5|1022.5|1006.5|1022|1006|3
1643383480000|2022-01-28 15:24:40|1022.4|1006.4|1022.25|1006.25|1022.4|1006.4|1021.8|1005.8|4
1643383490000|2022-01-28 15:24:50|1022.5|1006.5|1023.5|1007.5|1023.5|1007.5|1022.5|1006.5|5
1643383510000|2022-01-28 15:25:10|1023.11|1007.11|1022.91|1006.91|1023.5|1007.5|1022.91|1006.91|7
1643383520000|2022-01-28 15:25:20|1022.94|1006.94|1022.71|1006.71|1022.94|1006.94|1022.61|1006.61|4
1643383530000|2022-01-28 15:25:30|1022.61|1006.61|1023.45|1007.45|1023.45|1007.45|1022.61|1006.61|8
1643383540000|2022-01-28 15:25:40|1023.59|1007.59|1023.59|1007.59|1023.59|1007.59|1023.59|1007.59|1
1643383550000|2022-01-28 15:25:50|1023.85|1007.85|1023.6|1007.6|1024.12|1008.12|1023.5|1007.5|5
1643383570000|2022-01-28 15:26:10|1023.7|1007.7|1025.08|1009.08|1025.08|1009.08|1023.6|1007.6|8
1643383580000|2022-01-28 15:26:20|1025.01|1009.01|1025.13|1009.13|1025.13|1009.13|1024.82|1008.82|6
1643383590000|2022-01-28 15:26:30|1024.73|1008.73|1025.5|1009.5|1025.5|1009.5|1024.73|1008.73|4
1643383610000|2022-01-28 15:26:50|1025.26|1009.26|1025.26|1009.26|1025.26|1009.26|1025.26|1009.26|1
1643383620000|2022-01-28 15:27:00|1025.35|1009.35|1025.16|1009.16|1025.35|1009.35|1024.76|1008.76|5
1643383630000|2022-01-28 15:27:10|1024.76|1008.76|1025.26|1009.26|1025.5|1009.5|1024.76|1008.76|7
1643383640000|2022-01-28 15:27:20|1024.6|1008.6|1024.6|1008.6|1024.6|1008.6|1024.6|1008.6|1
1643383650000|2022-01-28 15:27:30|1024.5|1008.5|1024.4|1008.4|1024.55|1008.55|1024|1008|9
1643383660000|2022-01-28 15:27:40|1024.38|1008.38|1023.5|1007.5|1024.38|1008.38|1023.43|1007.43|5
1643383670000|2022-01-28 15:27:50|1024|1008|1024.3|1008.3|1024.5|1008.5|1024|1008|10
1643383680000|2022-01-28 15:28:00|1024.21|1008.21|1024.25|1008.25|1024.32|1008.32|1024.21|1008.21|8
1643383690000|2022-01-28 15:28:10|1023.85|1007.85|1023.75|1007.75|1023.85|1007.85|1023.5|1007.5|4
1643383700000|2022-01-28 15:28:20|1023.29|1007.29|1023|1007|1023.29|1007.29|1023|1007|2
1643383710000|2022-01-28 15:28:30|1022.5|1006.5|1023.35|1007.35|1023.35|1007.35|1022.09|1006.09|6
1643383720000|2022-01-28 15:28:40|1023|1007|1022.5|1006.5|1023.25|1007.25|1022.5|1006.5|5
1643383730000|2022-01-28 15:28:50|1022.41|1006.41|1022.5|1006.5|1022.5|1006.5|1022|1006|3
1643383740000|2022-01-28 15:29:00|1022.35|1006.35|1022.5|1006.5|1022.5|1006.5|1022.15|1006.15|6
1643383750000|2022-01-28 15:29:10|1022.41|1006.41|1022.17|1006.17|1022.5|1006.5|1021.6|1005.6|12
1643383760000|2022-01-28 15:29:20|1022.16|1006.16|1021.75|1005.75|1022.16|1006.16|1021.75|1005.75|2
1643383770000|2022-01-28 15:29:30|1021.85|1005.85|1021.5|1005.5|1021.85|1005.85|1021.22|1005.22|7
1643383780000|2022-01-28 15:29:40|1021.25|1005.25|1022.14|1006.14|1022.3|1006.3|1021.25|1005.25|9
1643383790000|2022-01-28 15:29:50|1022.5|1006.5|1022.5|1006.5|1022.5|1006.5|1022.5|1006.5|1
1643383800000|2022-01-28 15:30:00|1023.3|1007.3|1025.78|1009.78|1026.3|1010.3|1023.3|1007.3|7
1643383810000|2022-01-28 15:30:10|1026.72|1010.72|1027.5|1011.5|1027.77|1011.77|1026.59|1010.59|12
1643383820000|2022-01-28 15:30:20|1027.39|1011.39|1026.45|1010.45|1027.39|1011.39|1026.45|1010.45|4
1643383830000|2022-01-28 15:30:30|1026.55|1010.55|1026.32|1010.32|1026.55|1010.55|1026.32|1010.32|3
1643383840000|2022-01-28 15:30:40|1026.34|1010.34|1027.32|1011.32|1027.4|1011.4|1026.1|1010.1|21
1643383850000|2022-01-28 15:30:50|1027.19|1011.19|1027.5|1011.5|1027.63|1011.63|1026.97|1010.97|8
1643383860000|2022-01-28 15:31:00|1027.32|1011.32|1027.41|1011.41|1027.5|1011.5|1027.08|1011.08|7
1643383870000|2022-01-28 15:31:10|1027.3|1011.3|1027.58|1011.58|1027.73|1011.73|1027.3|1011.3|7
1643383900000|2022-01-28 15:31:40|1027.93|1011.93|1027.58|1011.58|1027.93|1011.93|1027.58|1011.58|2
1643383910000|2022-01-28 15:31:50|1027.6|1011.6|1027.58|1011.58|1027.6|1011.6|1027.58|1011.58|2
1643383920000|2022-01-28 15:32:00|1027.54|1011.54|1027.42|1011.42|1027.58|1011.58|1027.42|1011.42|5
1643383930000|2022-01-28 15:32:10|1027.5|1011.5|1026.5|1010.5|1027.5|1011.5|1026.3|1010.3|6
1643383960000|2022-01-28 15:32:40|1026.44|1010.44|1026|1010|1026.5|1010.5|1026|1010|5
1643383980000|2022-01-28 15:33:00|1025.5|1009.5|1025.33|1009.33|1025.9|1009.9|1025.31|1009.31|12
1643383990000|2022-01-28 15:33:10|1025.2|1009.2|1025|1009|1025.2|1009.2|1025|1009|6
1643384000000|2022-01-28 15:33:20|1024.89|1008.89|1024.5|1008.5|1025|1009|1024.38|1008.38|5
1643384010000|2022-01-28 15:33:30|1024.4|1008.4|1024.09|1008.09|1024.4|1008.4|1024.09|1008.09|2
1643384020000|2022-01-28 15:33:40|1024.35|1008.35|1024.5|1008.5|1024.5|1008.5|1023.94|1007.94|4
1643384030000|2022-01-28 15:33:50|1024.34|1008.34|1024.19|1008.19|1024.34|1008.34|1024.19|1008.19|2
1643384040000|2022-01-28 15:34:00|1024.18|1008.18|1024.08|1008.08|1024.3|1008.3|1024.08|1008.08|4
1643384050000|2022-01-28 15:34:10|1023.55|1007.55|1023.55|1007.55|1023.55|1007.55|1023.55|1007.55|1
1643384060000|2022-01-28 15:34:20|1023.5|1007.5|1023.5|1007.5|1023.5|1007.5|1023.44|1007.44|3
1643384070000|2022-01-28 15:34:30|1023.8|1007.8|1023.8|1007.8|1023.8|1007.8|1023.8|1007.8|1
1643384080000|2022-01-28 15:34:40|1024.5|1008.5|1024.5|1008.5|1024.5|1008.5|1024.5|1008.5|1
1643384100000|2022-01-28 15:35:00|1024.39|1008.39|1026.21|1010.21|1026.45|1010.45|1024.39|1008.39|13
1643384110000|2022-01-28 15:35:10|1025.71|1009.71|1025.71|1009.71|1025.71|1009.71|1025.71|1009.71|1
1643384120000|2022-01-28 15:35:20|1025.76|1009.76|1026.21|1010.21|1026.21|1010.21|1025.76|1009.76|3
1643384130000|2022-01-28 15:35:30|1025.6|1009.6|1025.6|1009.6|1025.6|1009.6|1025.6|1009.6|1
1643384140000|2022-01-28 15:35:40|1025.85|1009.85|1026.5|1010.5|1026.5|1010.5|1025.85|1009.85|7
1643384150000|2022-01-28 15:35:50|1026.4|1010.4|1026.29|1010.29|1026.4|1010.4|1026.29|1010.29|2
1643384160000|2022-01-28 15:36:00|1025.85|1009.85|1026.31|1010.31|1026.31|1010.31|1025.85|1009.85|4
1643384170000|2022-01-28 15:36:10|1026.5|1010.5|1027.55|1011.55|1027.6|1011.6|1026.5|1010.5|9
1643384180000|2022-01-28 15:36:20|1027.56|1011.56|1027.86|1011.86|1027.86|1011.86|1027.34|1011.34|7
1643384190000|2022-01-28 15:36:30|1027.96|1011.96|1028.79|1012.79|1028.79|1012.79|1027.9|1011.9|8
1643384200000|2022-01-28 15:36:40|1028.68|1012.68|1028.5|1012.5|1028.68|1012.68|1028.47|1012.47|3
1643384210000|2022-01-28 15:36:50|1029|1013|1028.5|1012.5|1029|1013|1028.5|1012.5|6
1643384220000|2022-01-28 15:37:00|1028.88|1012.88|1029.5|1013.5|1029.61|1013.61|1028.88|1012.88|8
1643384230000|2022-01-28 15:37:10|1029.62|1013.62|1029.62|1013.62|1029.62|1013.62|1029.5|1013.5|3
1643384240000|2022-01-28 15:37:20|1029.88|1013.88|1030.36|1014.36|1030.44|1014.44|1029.5|1013.5|12
1643384250000|2022-01-28 15:37:30|1030.13|1014.13|1030.25|1014.25|1030.31|1014.31|1030.01|1014.01|6
1643384260000|2022-01-28 15:37:40|1030.36|1014.36|1030.26|1014.26|1030.36|1014.36|1030.26|1014.26|2
1643384270000|2022-01-28 15:37:50|1030.36|1014.36|1030|1014|1030.36|1014.36|1030|1014|2
1643384280000|2022-01-28 15:38:00|1030.15|1014.15|1030.69|1014.69|1030.69|1014.69|1030.15|1014.15|10
1643384290000|2022-01-28 15:38:10|1030.64|1014.64|1031.34|1015.34|1031.34|1015.34|1030.49|1014.49|9
1643384300000|2022-01-28 15:38:20|1031.35|1015.35|1032.05|1016.05|1032.15|1016.15|1031.33|1015.33|8
1643384310000|2022-01-28 15:38:30|1032.25|1016.25|1032.34|1016.34|1033.3|1017.3|1031.68|1015.68|17
1643384320000|2022-01-28 15:38:40|1032.18|1016.18|1032.09|1016.09|1032.34|1016.34|1032.09|1016.09|4
1643384330000|2022-01-28 15:38:50|1031.53|1015.53|1031.5|1015.5|1031.53|1015.53|1031.44|1015.44|4
1643384340000|2022-01-28 15:39:00|1031.89|1015.89|1031.89|1015.89|1031.89|1015.89|1031.89|1015.89|1
1643384350000|2022-01-28 15:39:10|1031.5|1015.5|1031.4|1015.4|1031.5|1015.5|1031|1015|5
1643384360000|2022-01-28 15:39:20|1031.27|1015.27|1031.19|1015.19|1031.5|1015.5|1031.09|1015.09|7
1643384370000|2022-01-28 15:39:30|1031.07|1015.07|1031.6|1015.6|1031.6|1015.6|1031.03|1015.03|10
1643384380000|2022-01-28 15:39:40|1031.5|1015.5|1031.5|1015.5|1031.6|1015.6|1031.12|1015.12|8
1643384390000|2022-01-28 15:39:50|1031.24|1015.24|1031.35|1015.35|1031.6|1015.6|1031.22|1015.22|9
1643384400000|2022-01-28 15:40:00|1031.5|1015.5|1031.5|1015.5|1031.5|1015.5|1031.22|1015.22|5
1643384410000|2022-01-28 15:40:10|1031.25|1015.25|1030.75|1014.75|1031.25|1015.25|1030.75|1014.75|3
1643384420000|2022-01-28 15:40:20|1030.5|1014.5|1030.4|1014.4|1031.12|1015.12|1030.4|1014.4|15
1643384430000|2022-01-28 15:40:30|1030.5|1014.5|1031.6|1015.6|1031.6|1015.6|1030.5|1014.5|6
1643384440000|2022-01-28 15:40:40|1031.5|1015.5|1031.1|1015.1|1031.5|1015.5|1031.1|1015.1|3
1643384450000|2022-01-28 15:40:50|1031.5|1015.5|1031.72|1015.72|1031.72|1015.72|1031.5|1015.5|9
1643384460000|2022-01-28 15:41:00|1031.62|1015.62|1033.23|1017.23|1033.35|1017.35|1031.62|1015.62|10
1643384480000|2022-01-28 15:41:20|1033.25|1017.25|1033.2|1017.2|1033.5|1017.5|1033.06|1017.06|10
1643384490000|2022-01-28 15:41:30|1033.5|1017.5|1032.12|1016.12|1033.5|1017.5|1032.12|1016.12|8
1643384510000|2022-01-28 15:41:50|1031.91|1015.91|1032.5|1016.5|1033|1017|1031.91|1015.91|9
1643384520000|2022-01-28 15:42:00|1032.75|1016.75|1032.5|1016.5|1032.75|1016.75|1032.12|1016.12|5
1643384530000|2022-01-28 15:42:10|1032|1016|1031.5|1015.5|1032|1016|1031.5|1015.5|2
1643384540000|2022-01-28 15:42:20|1031.45|1015.45|1030.5|1014.5|1031.5|1015.5|1030.4|1014.4|6
1643384550000|2022-01-28 15:42:30|1030.13|1014.13|1030.19|1014.19|1030.2|1014.2|1030.12|1014.12|5
1643384560000|2022-01-28 15:42:40|1030.17|1014.17|1030.17|1014.17|1030.4|1014.4|1030.17|1014.17|4
1643384570000|2022-01-28 15:42:50|1030.18|1014.18|1030.75|1014.75|1030.93|1014.93|1030.17|1014.17|8
1643384580000|2022-01-28 15:43:00|1030.5|1014.5|1030.5|1014.5|1030.5|1014.5|1030.5|1014.5|1
1643384590000|2022-01-28 15:43:10|1030.79|1014.79|1030.33|1014.33|1031.05|1015.05|1030.33|1014.33|7
1643384600000|2022-01-28 15:43:20|1030.25|1014.25|1031.28|1015.28|1031.5|1015.5|1030.19|1014.19|10
1643384610000|2022-01-28 15:43:30|1031.5|1015.5|1031.5|1015.5|1031.5|1015.5|1031.28|1015.28|5
1643384620000|2022-01-28 15:43:40|1031.22|1015.22|1032|1016|1032.43|1016.43|1031.22|1015.22|16
1643384630000|2022-01-28 15:43:50|1032.2|1016.2|1032.2|1016.2|1032.2|1016.2|1032.2|1016.2|1
1643384640000|2022-01-28 15:44:00|1032.05|1016.05|1032.05|1016.05|1032.05|1016.05|1031.96|1015.96|3
1643384660000|2022-01-28 15:44:20|1032.18|1016.18|1032.18|1016.18|1032.3|1016.3|1031.8|1015.8|5
1643384670000|2022-01-28 15:44:30|1032.08|1016.08|1032.08|1016.08|1032.2|1016.2|1032.08|1016.08|3
1643384680000|2022-01-28 15:44:40|1031.92|1015.92|1031.8|1015.8|1031.92|1015.92|1031.51|1015.51|5
1643384700000|2022-01-28 15:45:00|1032.28|1016.28|1032.23|1016.23|1032.45|1016.45|1032.23|1016.23|3
1643384710000|2022-01-28 15:45:10|1032.4|1016.4|1033.69|1017.69|1033.69|1017.69|1032.25|1016.25|6
1643384720000|2022-01-28 15:45:20|1033.5|1017.5|1033.31|1017.31|1034.5|1018.5|1033.31|1017.31|15
1643384730000|2022-01-28 15:45:30|1033.37|1017.37|1033.5|1017.5|1033.55|1017.55|1033.37|1017.37|4
1643384740000|2022-01-28 15:45:40|1033|1017|1032.5|1016.5|1033|1017|1032.5|1016.5|2
1643384750000|2022-01-28 15:45:50|1032.29|1016.29|1032.5|1016.5|1033.25|1017.25|1032|1016|7
1643384760000|2022-01-28 15:46:00|1032.69|1016.69|1033.5|1017.5|1033.6|1017.6|1032.69|1016.69|8
1643384770000|2022-01-28 15:46:10|1033.68|1017.68|1034.18|1018.18|1034.35|1018.35|1033.62|1017.62|6
1643384800000|2022-01-28 15:46:40|1034.07|1018.07|1033.5|1017.5|1034.07|1018.07|1033.34|1017.34|4
1643384810000|2022-01-28 15:46:50|1033.31|1017.31|1033.5|1017.5|1033.5|1017.5|1033.31|1017.31|3
1643384820000|2022-01-28 15:47:00|1033.6|1017.6|1035.25|1019.25|1035.25|1019.25|1033.6|1017.6|11
1643384830000|2022-01-28 15:47:10|1034.92|1018.92|1035.5|1019.5|1035.61|1019.61|1034.92|1018.92|6
1643384840000|2022-01-28 15:47:20|1035.45|1019.45|1035.05|1019.05|1035.45|1019.45|1034.79|1018.79|6
1643384850000|2022-01-28 15:47:30|1035|1019|1035.88|1019.88|1035.88|1019.88|1035|1019|5
1643384860000|2022-01-28 15:47:40|1035.75|1019.75|1035.5|1019.5|1036.25|1020.25|1035.5|1019.5|7
1643384870000|2022-01-28 15:47:50|1035.45|1019.45|1034.92|1018.92|1035.45|1019.45|1034.92|1018.92|6
1643384880000|2022-01-28 15:48:00|1035|1019|1035.45|1019.45|1035.5|1019.5|1035|1019|3
1643384890000|2022-01-28 15:48:10|1035|1019|1034.78|1018.78|1035|1019|1034.78|1018.78|2
1643384900000|2022-01-28 15:48:20|1034.75|1018.75|1034.2|1018.2|1034.75|1018.75|1034.13|1018.13|7
1643384910000|2022-01-28 15:48:30|1034.21|1018.21|1034|1018|1034.5|1018.5|1034|1018|9
1643384920000|2022-01-28 15:48:40|1034.35|1018.35|1034|1018|1034.35|1018.35|1034|1018|2
1643384940000|2022-01-28 15:49:00|1034.35|1018.35|1034.5|1018.5|1034.5|1018.5|1034.35|1018.35|2
1643384960000|2022-01-28 15:49:20|1034.34|1018.34|1035.13|1019.13|1035.2|1019.2|1034.34|1018.34|7
1643384970000|2022-01-28 15:49:30|1035.32|1019.32|1035.32|1019.32|1035.32|1019.32|1035.32|1019.32|1
1643384980000|2022-01-28 15:49:40|1035.45|1019.45|1035.14|1019.14|1035.45|1019.45|1035|1019|5
1643384990000|2022-01-28 15:49:50|1035|1019|1035|1019|1035.25|1019.25|1035|1019|4
1643385000000|2022-01-28 15:50:00|1035.25|1019.25|1035|1019|1035.25|1019.25|1035|1019|2
1643385020000|2022-01-28 15:50:20|1034.65|1018.65|1035|1019|1035|1019|1034.65|1018.65|2
1643385030000|2022-01-28 15:50:30|1034.5|1018.5|1035.28|1019.28|1035.28|1019.28|1034.5|1018.5|5
1643385040000|2022-01-28 15:50:40|1035.11|1019.11|1038.5|1022.5|1038.65|1022.65|1035.11|1019.11|17
1643385050000|2022-01-28 15:50:50|1038.33|1022.33|1038.3|1022.3|1038.5|1022.5|1038.15|1022.15|12
1643385060000|2022-01-28 15:51:00|1038.17|1022.17|1038.2|1022.2|1038.29|1022.29|1037.7|1021.7|11
1643385070000|2022-01-28 15:51:10|1038.18|1022.18|1038|1022|1038.5|1022.5|1038|1022|9
1643385080000|2022-01-28 15:51:20|1037.5|1021.5|1037.79|1021.79|1038|1022|1037|1021|9
1643385090000|2022-01-28 15:51:30|1038.35|1022.35|1038.25|1022.25|1039.05|1023.05|1038.25|1022.25|14
1643385100000|2022-01-28 15:51:40|1038.5|1022.5|1038.25|1022.25|1038.5|1022.5|1038|1022|6
1643385110000|2022-01-28 15:51:50|1037.97|1021.97|1037.5|1021.5|1038|1022|1037.5|1021.5|7
1643385120000|2022-01-28 15:52:00|1037.55|1021.55|1039.18|1023.18|1039.35|1023.35|1037.55|1021.55|9
1643385130000|2022-01-28 15:52:10|1039|1023|1038.75|1022.75|1039.1|1023.1|1038.75|1022.75|5
1643385140000|2022-01-28 15:52:20|1039.22|1023.22|1039.5|1023.5|1039.5|1023.5|1039.05|1023.05|4
1643385150000|2022-01-28 15:52:30|1039.24|1023.24|1039.1|1023.1|1039.24|1023.24|1039.1|1023.1|3
1643385160000|2022-01-28 15:52:40|1039.09|1023.09|1039.1|1023.1|1039.1|1023.1|1039.09|1023.09|2
1643385170000|2022-01-28 15:52:50|1039.27|1023.27|1039.5|1023.5|1039.5|1023.5|1039.27|1023.27|5
1643385180000|2022-01-28 15:53:00|1039.59|1023.59|1039.7|1023.7|1040.1|1024.1|1039.59|1023.59|4
1643385190000|2022-01-28 15:53:10|1040.2|1024.2|1041.41|1025.41|1041.41|1025.41|1040.2|1024.2|7
1643385200000|2022-01-28 15:53:20|1040.97|1024.97|1041.45|1025.45|1041.5|1025.5|1040.97|1024.97|7
1643385210000|2022-01-28 15:53:30|1041.36|1025.36|1041.35|1025.35|1041.45|1025.45|1041.35|1025.35|3
1643385220000|2022-01-28 15:53:40|1041.19|1025.19|1041.5|1025.5|1041.5|1025.5|1041.19|1025.19|3
1643385230000|2022-01-28 15:53:50|1041.26|1025.26|1041.31|1025.31|1041.5|1025.5|1041.26|1025.26|6
1643385240000|2022-01-28 15:54:00|1041.5|1025.5|1041.25|1025.25|1041.5|1025.5|1041.25|1025.25|4
1643385250000|2022-01-28 15:54:10|1040.5|1024.5|1040.2|1024.2|1040.5|1024.5|1040.2|1024.2|4
1643385260000|2022-01-28 15:54:20|1040.5|1024.5|1041.42|1025.42|1041.45|1025.45|1040.5|1024.5|10
1643385270000|2022-01-28 15:54:30|1041.5|1025.5|1041.44|1025.44|1041.75|1025.75|1041.44|1025.44|4
1643385280000|2022-01-28 15:54:40|1041.55|1025.55|1041.6|1025.6|1041.6|1025.6|1041.2|1025.2|6
1643385290000|2022-01-28 15:54:50|1041.5|1025.5|1041.59|1025.59|1041.59|1025.59|1041.26|1025.26|11
1643385300000|2022-01-28 15:55:00|1041.5|1025.5|1041.43|1025.43|1041.76|1025.76|1041.22|1025.22|12
1643385310000|2022-01-28 15:55:10|1041.34|1025.34|1041.2|1025.2|1041.58|1025.58|1041.14|1025.14|14
1643385320000|2022-01-28 15:55:20|1041.21|1025.21|1041.03|1025.03|1041.25|1025.25|1040.99|1024.99|6
1643385330000|2022-01-28 15:55:30|1040.9|1024.9|1040.5|1024.5|1041.15|1025.15|1040.5|1024.5|5
1643385340000|2022-01-28 15:55:40|1040.53|1024.53|1040.5|1024.5|1040.65|1024.65|1040.5|1024.5|11
1643385350000|2022-01-28 15:55:50|1040.63|1024.63|1040.5|1024.5|1041.1|1025.1|1040.5|1024.5|9
1643385360000|2022-01-28 15:56:00|1040.39|1024.39|1040.5|1024.5|1040.5|1024.5|1040.39|1024.39|2
1643385370000|2022-01-28 15:56:10|1040.4|1024.4|1040|1024|1040.4|1024.4|1040|1024|5
1643385380000|2022-01-28 15:56:20|1039.5|1023.5|1039.1|1023.1|1039.5|1023.5|1039.09|1023.09|7
1643385390000|2022-01-28 15:56:30|1038.9|1022.9|1038.28|1022.28|1038.9|1022.9|1037.5|1021.5|9
1643385400000|2022-01-28 15:56:40|1038.2|1022.2|1038.35|1022.35|1038.35|1022.35|1038.2|1022.2|4
1643385410000|2022-01-28 15:56:50|1038.45|1022.45|1038.5|1022.5|1038.5|1022.5|1038.17|1022.17|5
1643385420000|2022-01-28 15:57:00|1038.24|1022.24|1038.24|1022.24|1038.5|1022.5|1038.17|1022.17|5
1643385430000|2022-01-28 15:57:10|1038.35|1022.35|1038.18|1022.18|1038.35|1022.35|1038.09|1022.09|5
1643385440000|2022-01-28 15:57:20|1038.15|1022.15|1038.21|1022.21|1038.22|1022.22|1038|1022|4
1643385450000|2022-01-28 15:57:30|1038.08|1022.08|1039.08|1023.08|1039.35|1023.35|1037.98|1021.98|12
1643385460000|2022-01-28 15:57:40|1039.35|1023.35|1038.5|1022.5|1039.35|1023.35|1038.5|1022.5|5
1643385470000|2022-01-28 15:57:50|1038.46|1022.46|1038.5|1022.5|1038.5|1022.5|1038.46|1022.46|2
1643385480000|2022-01-28 15:58:00|1038.44|1022.44|1038.44|1022.44|1038.45|1022.45|1038.44|1022.44|5
1643385500000|2022-01-28 15:58:20|1038.45|1022.45|1038.4|1022.4|1038.45|1022.45|1038.37|1022.37|4
1643385540000|2022-01-28 15:59:00|1037.98|1021.98|1037.35|1021.35|1037.98|1021.98|1037.35|1021.35|3
1643385550000|2022-01-28 15:59:10|1037|1021|1037.49|1021.49|1037.7|1021.7|1037|1021|7
1643385560000|2022-01-28 15:59:20|1037.63|1021.63|1038.41|1022.41|1038.41|1022.41|1037.49|1021.49|4
1643385570000|2022-01-28 15:59:30|1038.48|1022.48|1038.45|1022.45|1038.48|1022.48|1038.11|1022.11|10
1643385580000|2022-01-28 15:59:40|1038.48|1022.48|1038.11|1022.11|1038.48|1022.48|1038.11|1022.11|6
1643385590000|2022-01-28 15:59:50|1038.45|1022.45|1038.5|1022.5|1038.85|1022.85|1038.18|1022.18|6
1643385600000|2022-01-28 16:00:00|1038.55|1022.55|1039.48|1023.48|1039.67|1023.67|1038.55|1022.55|7
1643385610000|2022-01-28 16:00:10|1039.75|1023.75|1040.49|1024.49|1040.49|1024.49|1039.7|1023.7|6
1643385620000|2022-01-28 16:00:20|1040.47|1024.47|1040.05|1024.05|1040.47|1024.47|1040.05|1024.05|2
1643385630000|2022-01-28 16:00:30|1040|1024|1039.5|1023.5|1040|1024|1039.5|1023.5|2
1643385640000|2022-01-28 16:00:40|1038.7|1022.7|1037.85|1021.85|1039.5|1023.5|1037.85|1021.85|10
1643385650000|2022-01-28 16:00:50|1038.1|1022.1|1038.4|1022.4|1038.4|1022.4|1038.1|1022.1|2
1643385660000|2022-01-28 16:01:00|1038.5|1022.5|1038.25|1022.25|1038.5|1022.5|1038|1022|3
1643385670000|2022-01-28 16:01:10|1038.42|1022.42|1038.5|1022.5|1038.5|1022.5|1038.42|1022.42|4
1643385680000|2022-01-28 16:01:20|1038.53|1022.53|1038.53|1022.53|1038.53|1022.53|1038.53|1022.53|1
1643385690000|2022-01-28 16:01:30|1038.6|1022.6|1038.6|1022.6|1038.6|1022.6|1038.6|1022.6|1
1643385710000|2022-01-28 16:01:50|1038.4|1022.4|1037.29|1021.29|1038.4|1022.4|1037|1021|9
1643385720000|2022-01-28 16:02:00|1037.05|1021.05|1036.5|1020.5|1037.05|1021.05|1036.5|1020.5|6
1643385730000|2022-01-28 16:02:10|1036.72|1020.72|1036.5|1020.5|1037.5|1021.5|1036.5|1020.5|10
1643385740000|2022-01-28 16:02:20|1036.45|1020.45|1036.9|1020.9|1036.9|1020.9|1036.18|1020.18|4
1643385750000|2022-01-28 16:02:30|1037|1021|1037|1021|1037|1021|1037|1021|1
1643385760000|2022-01-28 16:02:40|1036.91|1020.91|1037|1021|1037|1021|1036.91|1020.91|2
1643385770000|2022-01-28 16:02:50|1037.38|1021.38|1038.45|1022.45|1038.45|1022.45|1037.38|1021.38|11
1643385780000|2022-01-28 16:03:00|1038.53|1022.53|1038.74|1022.74|1038.85|1022.85|1038.5|1022.5|7
1643385790000|2022-01-28 16:03:10|1039|1023|1039.5|1023.5|1039.53|1023.53|1039|1023|5
1643385800000|2022-01-28 16:03:20|1039.54|1023.54|1040.27|1024.27|1040.27|1024.27|1039.54|1023.54|7
1643385810000|2022-01-28 16:03:30|1040.22|1024.22|1042.39|1026.39|1042.53|1026.53|1040.22|1024.22|9
1643385820000|2022-01-28 16:03:40|1042.5|1026.5|1041.5|1025.5|1042.5|1026.5|1041.33|1025.33|6
1643385830000|2022-01-28 16:03:50|1041.25|1025.25|1041.5|1025.5|1041.5|1025.5|1041|1025|5
1643385840000|2022-01-28 16:04:00|1041.22|1025.22|1041.5|1025.5|1041.61|1025.61|1041.22|1025.22|6
1643385850000|2022-01-28 16:04:10|1041.4|1025.4|1041.5|1025.5|1041.5|1025.5|1041.4|1025.4|2
1643385860000|2022-01-28 16:04:20|1041.46|1025.46|1041.42|1025.42|1041.5|1025.5|1041.42|1025.42|3
1643385870000|2022-01-28 16:04:30|1041.5|1025.5|1041.5|1025.5|1041.5|1025.5|1041.5|1025.5|1
1643385890000|2022-01-28 16:04:50|1041|1025|1040.5|1024.5|1041|1025|1040.5|1024.5|2
1643385900000|2022-01-28 16:05:00|1040.39|1024.39|1041.25|1025.25|1041.5|1025.5|1040.39|1024.39|6
1643385910000|2022-01-28 16:05:10|1041|1025|1040.5|1024.5|1041|1025|1040.5|1024.5|3
1643385920000|2022-01-28 16:05:20|1041|1025|1041.5|1025.5|1041.5|1025.5|1040.84|1024.84|6
1643385930000|2022-01-28 16:05:30|1041.29|1025.29|1041.5|1025.5|1041.5|1025.5|1041.29|1025.29|2
1643385970000|2022-01-28 16:06:10|1041.9|1025.9|1041.71|1025.71|1041.9|1025.9|1041.71|1025.71|2
1643385980000|2022-01-28 16:06:20|1041.64|1025.64|1041.71|1025.71|1041.71|1025.71|1041.5|1025.5|3
1643385990000|2022-01-28 16:06:30|1041.4|1025.4|1041.62|1025.62|1041.62|1025.62|1041.4|1025.4|9
1643386000000|2022-01-28 16:06:40|1041.93|1025.93|1041.85|1025.85|1042.15|1026.15|1041.84|1025.84|9
1643386010000|2022-01-28 16:06:50|1042.21|1026.21|1042.36|1026.36|1042.36|1026.36|1042.21|1026.21|3
1643386020000|2022-01-28 16:07:00|1042.47|1026.47|1042.47|1026.47|1042.47|1026.47|1042.47|1026.47|1
1643386030000|2022-01-28 16:07:10|1042.35|1026.35|1042.55|1026.55|1042.55|1026.55|1042.33|1026.33|8
1643386040000|2022-01-28 16:07:20|1042.5|1026.5|1042.39|1026.39|1042.5|1026.5|1042.39|1026.39|2
1643386050000|2022-01-28 16:07:30|1042.45|1026.45|1041.88|1025.88|1042.45|1026.45|1041.88|1025.88|7
1643386060000|2022-01-28 16:07:40|1042.28|1026.28|1042.28|1026.28|1042.5|1026.5|1042.2|1026.2|6
1643386070000|2022-01-28 16:07:50|1042.46|1026.46|1042.28|1026.28|1042.46|1026.46|1042.28|1026.28|4
1643386080000|2022-01-28 16:08:00|1042.45|1026.45|1042.85|1026.85|1043.35|1027.35|1042.45|1026.45|6
1643386090000|2022-01-28 16:08:10|1042.5|1026.5|1042.5|1026.5|1042.5|1026.5|1042.5|1026.5|1
1643386100000|2022-01-28 16:08:20|1042.51|1026.51|1042.28|1026.28|1042.51|1026.51|1042.28|1026.28|3
1643386110000|2022-01-28 16:08:30|1042.31|1026.31|1042.2|1026.2|1042.31|1026.31|1041.65|1025.65|5
1643386120000|2022-01-28 16:08:40|1042.28|1026.28|1042.37|1026.37|1042.37|1026.37|1042.22|1026.22|7
1643386130000|2022-01-28 16:08:50|1042.49|1026.49|1042.41|1026.41|1042.64|1026.64|1042.35|1026.35|9
1643386140000|2022-01-28 16:09:00|1042.34|1026.34|1042.39|1026.39|1042.5|1026.5|1042.28|1026.28|6
1643386150000|2022-01-28 16:09:10|1042.53|1026.53|1042.98|1026.98|1043.03|1027.03|1042.53|1026.53|4
1643386160000|2022-01-28 16:09:20|1042.65|1026.65|1042.6|1026.6|1042.91|1026.91|1042.6|1026.6|4
1643386170000|2022-01-28 16:09:30|1042.5|1026.5|1042.74|1026.74|1042.74|1026.74|1042.5|1026.5|3
1643386180000|2022-01-28 16:09:40|1042.73|1026.73|1043.08|1027.08|1043.08|1027.08|1042.5|1026.5|5
1643386190000|2022-01-28 16:09:50|1043.04|1027.04|1043.15|1027.15|1043.22|1027.22|1043.04|1027.04|4
1643386200000|2022-01-28 16:10:00|1043.25|1027.25|1042.5|1026.5|1043.25|1027.25|1042.5|1026.5|3
1643386210000|2022-01-28 16:10:10|1042.92|1026.92|1042.94|1026.94|1043.44|1027.44|1042.92|1026.92|4
1643386220000|2022-01-28 16:10:20|1043.35|1027.35|1043.44|1027.44|1043.44|1027.44|1043.01|1027.01|4
1643386230000|2022-01-28 16:10:30|1043.45|1027.45|1045.45|1029.45|1045.45|1029.45|1043.45|1027.45|13
1643386240000|2022-01-28 16:10:40|1045.5|1029.5|1045.5|1029.5|1045.5|1029.5|1045.5|1029.5|1
1643386250000|2022-01-28 16:10:50|1045.85|1029.85|1045.85|1029.85|1045.85|1029.85|1045.85|1029.85|1
1643386260000|2022-01-28 16:11:00|1045.65|1029.65|1046.23|1030.23|1046.23|1030.23|1045.65|1029.65|10
1643386270000|2022-01-28 16:11:10|1046.35|1030.35|1046.64|1030.64|1047.2|1031.2|1046.35|1030.35|9
1643386280000|2022-01-28 16:11:20|1046.39|1030.39|1046.21|1030.21|1046.39|1030.39|1046.21|1030.21|5
1643386290000|2022-01-28 16:11:30|1046.29|1030.29|1046.21|1030.21|1046.29|1030.29|1046.21|1030.21|2
1643386300000|2022-01-28 16:11:40|1046.39|1030.39|1046.64|1030.64|1046.89|1030.89|1046.39|1030.39|7
1643386310000|2022-01-28 16:11:50|1046.58|1030.58|1046.85|1030.85|1047.35|1031.35|1046.58|1030.58|7
1643386320000|2022-01-28 16:12:00|1046.6|1030.6|1046.5|1030.5|1047.15|1031.15|1046.5|1030.5|8
1643386330000|2022-01-28 16:12:10|1046.45|1030.45|1046.35|1030.35|1046.45|1030.45|1046.02|1030.02|4
1643386340000|2022-01-28 16:12:20|1046.43|1030.43|1046.5|1030.5|1046.5|1030.5|1046.27|1030.27|6
1643386350000|2022-01-28 16:12:30|1046.42|1030.42|1046.07|1030.07|1046.42|1030.42|1045.85|1029.85|6
1643386360000|2022-01-28 16:12:40|1046.02|1030.02|1046.33|1030.33|1046.33|1030.33|1046.02|1030.02|2
1643386370000|2022-01-28 16:12:50|1046.42|1030.42|1046.42|1030.42|1046.42|1030.42|1046.42|1030.42|1
1643386380000|2022-01-28 16:13:00|1046.33|1030.33|1046.33|1030.33|1046.33|1030.33|1046.33|1030.33|1
1643386390000|2022-01-28 16:13:10|1046.09|1030.09|1046.42|1030.42|1046.42|1030.42|1046.09|1030.09|2
1643386400000|2022-01-28 16:13:20|1045.7|1029.7|1045.7|1029.7|1046.18|1030.18|1045.7|1029.7|3
1643386410000|2022-01-28 16:13:30|1045.92|1029.92|1046|1030|1046.22|1030.22|1045.92|1029.92|5
1643386430000|2022-01-28 16:13:50|1045.5|1029.5|1045.5|1029.5|1045.5|1029.5|1045.5|1029.5|1
1643386440000|2022-01-28 16:14:00|1045.29|1029.29|1044.9|1028.9|1045.29|1029.29|1044.9|1028.9|7
1643386450000|2022-01-28 16:14:10|1044.7|1028.7|1044.17|1028.17|1044.7|1028.7|1044.17|1028.17|8
1643386470000|2022-01-28 16:14:30|1044.07|1028.07|1044.07|1028.07|1044.07|1028.07|1044.07|1028.07|1
1643386480000|2022-01-28 16:14:40|1044.27|1028.27|1044.5|1028.5|1044.51|1028.51|1044.27|1028.27|7
1643386490000|2022-01-28 16:14:50|1044.61|1028.61|1044.5|1028.5|1044.61|1028.61|1044.5|1028.5|6
1643386500000|2022-01-28 16:15:00|1044.61|1028.61|1044.84|1028.84|1044.9|1028.9|1044.5|1028.5|5
1643386510000|2022-01-28 16:15:10|1045.09|1029.09|1045.09|1029.09|1045.09|1029.09|1045.09|1029.09|1
1643386520000|2022-01-28 16:15:20|1045.34|1029.34|1046.5|1030.5|1046.5|1030.5|1045.34|1029.34|11
1643386530000|2022-01-28 16:15:30|1046.92|1030.92|1047.45|1031.45|1047.45|1031.45|1046.92|1030.92|3
1643386540000|2022-01-28 16:15:40|1047.5|1031.5|1047.2|1031.2|1047.5|1031.5|1047.2|1031.2|3
1643386550000|2022-01-28 16:15:50|1047.16|1031.16|1047|1031|1047.16|1031.16|1047|1031|2
1643386560000|2022-01-28 16:16:00|1046.5|1030.5|1045.67|1029.67|1046.5|1030.5|1045.67|1029.67|3
1643386570000|2022-01-28 16:16:10|1045.99|1029.99|1045.67|1029.67|1045.99|1029.99|1045.67|1029.67|2
1643386580000|2022-01-28 16:16:20|1045.5|1029.5|1044.75|1028.75|1045.5|1029.5|1044.75|1028.75|3
1643386590000|2022-01-28 16:16:30|1045.15|1029.15|1045.65|1029.65|1045.65|1029.65|1045.15|1029.15|4
1643386600000|2022-01-28 16:16:40|1045.66|1029.66|1045.66|1029.66|1045.66|1029.66|1045.66|1029.66|1
1643386610000|2022-01-28 16:16:50|1045.55|1029.55|1045.8|1029.8|1045.9|1029.9|1045.55|1029.55|5
1643386620000|2022-01-28 16:17:00|1045.89|1029.89|1047.3|1031.3|1047.3|1031.3|1045.89|1029.89|9
1643386630000|2022-01-28 16:17:10|1047.4|1031.4|1047.5|1031.5|1047.5|1031.5|1047.4|1031.4|3
1643386650000|2022-01-28 16:17:30|1047.7|1031.7|1048.53|1032.53|1048.53|1032.53|1047.7|1031.7|7
1643386660000|2022-01-28 16:17:40|1048.54|1032.54|1049.38|1033.38|1049.38|1033.38|1048.53|1032.53|6
1643386670000|2022-01-28 16:17:50|1049.5|1033.5|1049.5|1033.5|1049.5|1033.5|1049.5|1033.5|1
1643386680000|2022-01-28 16:18:00|1049.4|1033.4|1049.88|1033.88|1049.88|1033.88|1048.83|1032.83|10
1643386690000|2022-01-28 16:18:10|1049.91|1033.91|1051.43|1035.43|1051.46|1035.46|1049.78|1033.78|14
1643386700000|2022-01-28 16:18:20|1051.44|1035.44|1052.42|1036.42|1052.42|1036.42|1051.44|1035.44|19
1643386710000|2022-01-28 16:18:30|1052.43|1036.43|1052.55|1036.55|1053.2|1037.2|1052.43|1036.43|11
1643386720000|2022-01-28 16:18:40|1052.26|1036.26|1051.5|1035.5|1052.26|1036.26|1051.44|1035.44|6
1643386730000|2022-01-28 16:18:50|1052|1036|1052.28|1036.28|1052.28|1036.28|1051.5|1035.5|8
1643386740000|2022-01-28 16:19:00|1052.29|1036.29|1053.19|1037.19|1053.4|1037.4|1052.29|1036.29|9
1643386750000|2022-01-28 16:19:10|1052.56|1036.56|1051.7|1035.7|1052.56|1036.56|1051.7|1035.7|11
1643386760000|2022-01-28 16:19:20|1051.6|1035.6|1051.5|1035.5|1051.6|1035.6|1051.43|1035.43|8
1643386770000|2022-01-28 16:19:30|1051|1035|1051.31|1035.31|1051.31|1035.31|1051|1035|4
1643386780000|2022-01-28 16:19:40|1051.15|1035.15|1052.53|1036.53|1052.53|1036.53|1051.07|1035.07|11
1643386790000|2022-01-28 16:19:50|1052.57|1036.57|1054.52|1038.52|1054.52|1038.52|1052.57|1036.57|18
1643386800000|2022-01-28 16:20:00|1054.65|1038.65|1056.55|1040.55|1057.5|1041.5|1054.65|1038.65|21
1643386810000|2022-01-28 16:20:10|1056.51|1040.51|1055.14|1039.14|1056.51|1040.51|1055.14|1039.14|12
1643386820000|2022-01-28 16:20:20|1055.3|1039.3|1054.5|1038.5|1055.72|1039.72|1054.5|1038.5|8
1643386830000|2022-01-28 16:20:30|1054.33|1038.33|1054.5|1038.5|1054.5|1038.5|1054.33|1038.33|6
1643386840000|2022-01-28 16:20:40|1054.38|1038.38|1055.5|1039.5|1055.73|1039.73|1054.38|1038.38|11
1643386850000|2022-01-28 16:20:50|1055.36|1039.36|1055.36|1039.36|1055.36|1039.36|1055.36|1039.36|1
1643386860000|2022-01-28 16:21:00|1054.9|1038.9|1055.5|1039.5|1055.55|1039.55|1054.9|1038.9|7
1643386870000|2022-01-28 16:21:10|1055.55|1039.55|1056.4|1040.4|1056.4|1040.4|1055.55|1039.55|7
1643386880000|2022-01-28 16:21:20|1056.28|1040.28|1055.95|1039.95|1056.28|1040.28|1055.95|1039.95|7
1643386890000|2022-01-28 16:21:30|1056.03|1040.03|1054.1|1038.1|1056.03|1040.03|1054.1|1038.1|8
1643386900000|2022-01-28 16:21:40|1053.63|1037.63|1053.87|1037.87|1053.87|1037.87|1053.25|1037.25|13
1643386910000|2022-01-28 16:21:50|1053.81|1037.81|1054.11|1038.11|1054.35|1038.35|1053.7|1037.7|8
1643386920000|2022-01-28 16:22:00|1054.07|1038.07|1053.68|1037.68|1054.07|1038.07|1053.68|1037.68|3
1643386950000|2022-01-28 16:22:30|1053.5|1037.5|1053.49|1037.49|1053.5|1037.5|1053.49|1037.49|4
1643386960000|2022-01-28 16:22:40|1053.5|1037.5|1053.5|1037.5|1053.52|1037.52|1053.5|1037.5|3
1643386970000|2022-01-28 16:22:50|1053.77|1037.77|1053.5|1037.5|1053.86|1037.86|1053.5|1037.5|9
1643386980000|2022-01-28 16:23:00|1053.64|1037.64|1055.2|1039.2|1055.2|1039.2|1053.64|1037.64|12
1643386990000|2022-01-28 16:23:10|1054.69|1038.69|1054.6|1038.6|1054.7|1038.7|1054.6|1038.6|4
1643387000000|2022-01-28 16:23:20|1054.65|1038.65|1055.21|1039.21|1055.31|1039.31|1054.65|1038.65|5
1643387010000|2022-01-28 16:23:30|1055.45|1039.45|1054.81|1038.81|1055.45|1039.45|1054.81|1038.81|3
1643387020000|2022-01-28 16:23:40|1054.75|1038.75|1054.5|1038.5|1054.75|1038.75|1054.5|1038.5|3
1643387030000|2022-01-28 16:23:50|1054|1038|1053.5|1037.5|1054|1038|1053.5|1037.5|2
1643387040000|2022-01-28 16:24:00|1053.49|1037.49|1053.49|1037.49|1053.49|1037.49|1053.49|1037.49|1
1643387050000|2022-01-28 16:24:10|1053.02|1037.02|1053.2|1037.2|1053.2|1037.2|1053.02|1037.02|3
1643387060000|2022-01-28 16:24:20|1053.24|1037.24|1053.3|1037.3|1053.3|1037.3|1053.24|1037.24|2
1643387070000|2022-01-28 16:24:30|1053.07|1037.07|1053.49|1037.49|1053.49|1037.49|1052.65|1036.65|5
1643387080000|2022-01-28 16:24:40|1053.5|1037.5|1053.51|1037.51|1053.51|1037.51|1053.5|1037.5|2
1643387090000|2022-01-28 16:24:50|1053.6|1037.6|1053.6|1037.6|1053.6|1037.6|1053.6|1037.6|1
1643387100000|2022-01-28 16:25:00|1053.7|1037.7|1054.61|1038.61|1054.72|1038.72|1053.59|1037.59|10
1643387110000|2022-01-28 16:25:10|1054.73|1038.73|1054.73|1038.73|1055.03|1039.03|1054.73|1038.73|6
1643387120000|2022-01-28 16:25:20|1054.84|1038.84|1054.85|1038.85|1054.85|1038.85|1054.65|1038.65|3
1643387130000|2022-01-28 16:25:30|1054.94|1038.94|1054.85|1038.85|1054.94|1038.94|1054.85|1038.85|2
1643387140000|2022-01-28 16:25:40|1054.9|1038.9|1054.9|1038.9|1054.9|1038.9|1054.9|1038.9|1
1643387150000|2022-01-28 16:25:50|1055.1|1039.1|1056.05|1040.05|1056.05|1040.05|1054.94|1038.94|6
1643387160000|2022-01-28 16:26:00|1056.25|1040.25|1056.5|1040.5|1056.5|1040.5|1056.25|1040.25|10
1643387170000|2022-01-28 16:26:10|1056.29|1040.29|1056.25|1040.25|1056.29|1040.29|1055.93|1039.93|3
1643387180000|2022-01-28 16:26:20|1056.15|1040.15|1056.15|1040.15|1056.15|1040.15|1056.15|1040.15|1
1643387190000|2022-01-28 16:26:30|1056.18|1040.18|1056.18|1040.18|1056.18|1040.18|1056.18|1040.18|1
1643387200000|2022-01-28 16:26:40|1056.16|1040.16|1056.5|1040.5|1056.5|1040.5|1056.16|1040.16|5
1643387210000|2022-01-28 16:26:50|1056.56|1040.56|1057.05|1041.05|1057.31|1041.31|1056.5|1040.5|8
1643387220000|2022-01-28 16:27:00|1057.06|1041.06|1056.65|1040.65|1057.06|1041.06|1056.64|1040.64|4
1643387230000|2022-01-28 16:27:10|1056.64|1040.64|1056.47|1040.47|1056.65|1040.65|1056.47|1040.47|5
1643387240000|2022-01-28 16:27:20|1056.5|1040.5|1055.52|1039.52|1056.5|1040.5|1055.52|1039.52|6
1643387250000|2022-01-28 16:27:30|1055.53|1039.53|1055.5|1039.5|1055.53|1039.53|1055.32|1039.32|5
1643387260000|2022-01-28 16:27:40|1055.29|1039.29|1055.5|1039.5|1055.5|1039.5|1055.29|1039.29|2
1643387270000|2022-01-28 16:27:50|1055.26|1039.26|1055.5|1039.5|1055.7|1039.7|1055.26|1039.26|6
1643387290000|2022-01-28 16:28:10|1055.38|1039.38|1055.38|1039.38|1055.38|1039.38|1055.38|1039.38|1
1643387300000|2022-01-28 16:28:20|1055.5|1039.5|1055.5|1039.5|1055.55|1039.55|1055.5|1039.5|4
1643387310000|2022-01-28 16:28:30|1055.55|1039.55|1055.53|1039.53|1055.55|1039.55|1055.5|1039.5|7
1643387320000|2022-01-28 16:28:40|1055.6|1039.6|1056.93|1040.93|1057.18|1041.18|1055.6|1039.6|13
1643387330000|2022-01-28 16:28:50|1057.05|1041.05|1055.99|1039.99|1057.05|1041.05|1055.7|1039.7|5
1643387340000|2022-01-28 16:29:00|1055.84|1039.84|1055.5|1039.5|1055.84|1039.84|1055.32|1039.32|6
1643387350000|2022-01-28 16:29:10|1055.32|1039.32|1054.47|1038.47|1055.5|1039.5|1054.47|1038.47|6
1643387360000|2022-01-28 16:29:20|1054.3|1038.3|1053.95|1037.95|1054.45|1038.45|1053.95|1037.95|5
1643387370000|2022-01-28 16:29:30|1053.15|1037.15|1052.94|1036.94|1053.15|1037.15|1052.94|1036.94|4
1643387380000|2022-01-28 16:29:40|1053.18|1037.18|1053.61|1037.61|1053.61|1037.61|1053.18|1037.18|3
1643387400000|2022-01-28 16:30:00|1053.77|1037.77|1055.7|1039.7|1055.7|1039.7|1053.77|1037.77|9
1643387410000|2022-01-28 16:30:10|1055.5|1039.5|1054.16|1038.16|1055.5|1039.5|1054.16|1038.16|6
1643387420000|2022-01-28 16:30:20|1054.39|1038.39|1053.5|1037.5|1054.39|1038.39|1053.5|1037.5|4
1643387430000|2022-01-28 16:30:30|1053.44|1037.44|1053.05|1037.05|1053.5|1037.5|1053.05|1037.05|5
1643387440000|2022-01-28 16:30:40|1052.94|1036.94|1052.99|1036.99|1053.2|1037.2|1052.94|1036.94|7
1643387450000|2022-01-28 16:30:50|1052.7|1036.7|1052.7|1036.7|1052.7|1036.7|1052.7|1036.7|1
1643387460000|2022-01-28 16:31:00|1052.5|1036.5|1051.84|1035.84|1052.5|1036.5|1051.84|1035.84|6
1643387470000|2022-01-28 16:31:10|1051.5|1035.5|1051.43|1035.43|1051.5|1035.5|1051.24|1035.24|8
1643387480000|2022-01-28 16:31:20|1051.24|1035.24|1050.09|1034.09|1051.24|1035.24|1050.09|1034.09|6
1643387490000|2022-01-28 16:31:30|1050.29|1034.29|1050.5|1034.5|1050.59|1034.59|1050.17|1034.17|5
1643387500000|2022-01-28 16:31:40|1050.59|1034.59|1050.72|1034.72|1050.72|1034.72|1050.59|1034.59|7
1643387510000|2022-01-28 16:31:50|1051.4|1035.4|1050.5|1034.5|1051.4|1035.4|1050.5|1034.5|4
1643387520000|2022-01-28 16:32:00|1050.59|1034.59|1050.55|1034.55|1050.59|1034.59|1050.5|1034.5|3
1643387530000|2022-01-28 16:32:10|1050.5|1034.5|1050.5|1034.5|1050.5|1034.5|1050.19|1034.19|3
1643387540000|2022-01-28 16:32:20|1050.55|1034.55|1051.53|1035.53|1051.53|1035.53|1050.55|1034.55|9
1643387550000|2022-01-28 16:32:30|1051.54|1035.54|1051.92|1035.92|1052.6|1036.6|1051.54|1035.54|7
1643387560000|2022-01-28 16:32:40|1051.88|1035.88|1051.37|1035.37|1051.88|1035.88|1051.37|1035.37|5
1643387570000|2022-01-28 16:32:50|1050.69|1034.69|1051.51|1035.51|1051.52|1035.52|1050.69|1034.69|6
1643387580000|2022-01-28 16:33:00|1051.29|1035.29|1051.06|1035.06|1051.29|1035.29|1051.06|1035.06|4
1643387590000|2022-01-28 16:33:10|1050.5|1034.5|1049.88|1033.88|1050.5|1034.5|1049.88|1033.88|7
1643387600000|2022-01-28 16:33:20|1049.87|1033.87|1049.17|1033.17|1049.87|1033.87|1049.09|1033.09|9
1643387610000|2022-01-28 16:33:30|1049.16|1033.16|1049.25|1033.25|1049.35|1033.35|1049.03|1033.03|8
1643387620000|2022-01-28 16:33:40|1049.3|1033.3|1049.5|1033.5|1049.63|1033.63|1049.3|1033.3|4
1643387640000|2022-01-28 16:34:00|1049.35|1033.35|1048.69|1032.69|1049.35|1033.35|1048.69|1032.69|4
1643387660000|2022-01-28 16:34:20|1048.5|1032.5|1048.1|1032.1|1048.5|1032.5|1048.1|1032.1|4
1643387670000|2022-01-28 16:34:30|1047.6|1031.6|1047.27|1031.27|1047.6|1031.6|1047.27|1031.27|3
1643387680000|2022-01-28 16:34:40|1047.26|1031.26|1046.5|1030.5|1047.48|1031.48|1046.5|1030.5|7
1643387690000|2022-01-28 16:34:50|1046.75|1030.75|1046.99|1030.99|1047.25|1031.25|1046.75|1030.75|6
1643387700000|2022-01-28 16:35:00|1047.35|1031.35|1046.57|1030.57|1047.35|1031.35|1046.57|1030.57|7
1643387710000|2022-01-28 16:35:10|1046.58|1030.58|1046.54|1030.54|1046.62|1030.62|1046.43|1030.43|6
1643387720000|2022-01-28 16:35:20|1046.8|1030.8|1047.3|1031.3|1047.3|1031.3|1046.8|1030.8|2
1643387730000|2022-01-28 16:35:30|1046.85|1030.85|1046.69|1030.69|1046.85|1030.85|1046.69|1030.69|3
1643387740000|2022-01-28 16:35:40|1046.65|1030.65|1047.46|1031.46|1047.5|1031.5|1046.65|1030.65|6
1643387750000|2022-01-28 16:35:50|1047.5|1031.5|1047|1031|1047.5|1031.5|1046.84|1030.84|4
1643387760000|2022-01-28 16:36:00|1046.96|1030.96|1047.15|1031.15|1047.15|1031.15|1046.96|1030.96|4
1643387770000|2022-01-28 16:36:10|1047.05|1031.05|1046.85|1030.85|1047.05|1031.05|1046.85|1030.85|2
1643387780000|2022-01-28 16:36:20|1046.81|1030.81|1046.85|1030.85|1046.85|1030.85|1046.81|1030.81|5
1643387790000|2022-01-28 16:36:30|1046.84|1030.84|1047.81|1031.81|1048.01|1032.01|1046.65|1030.65|10
1643387800000|2022-01-28 16:36:40|1047.95|1031.95|1049.55|1033.55|1049.63|1033.63|1047.95|1031.95|13
1643387810000|2022-01-28 16:36:50|1049.74|1033.74|1049.5|1033.5|1049.84|1033.84|1049.5|1033.5|7
1643387820000|2022-01-28 16:37:00|1049.41|1033.41|1048.61|1032.61|1049.41|1033.41|1048.61|1032.61|4
1643387830000|2022-01-28 16:37:10|1048.5|1032.5|1047.75|1031.75|1048.5|1032.5|1047.5|1031.5|7
1643387840000|2022-01-28 16:37:20|1048|1032|1048.14|1032.14|1048.29|1032.29|1047.75|1031.75|12
1643387850000|2022-01-28 16:37:30|1048.21|1032.21|1048.59|1032.59|1048.59|1032.59|1048.14|1032.14|7
1643387860000|2022-01-28 16:37:40|1048.75|1032.75|1049.66|1033.66|1049.66|1033.66|1048.75|1032.75|10
1643387870000|2022-01-28 16:37:50|1049.41|1033.41|1049.5|1033.5|1049.5|1033.5|1049.41|1033.41|4
1643387880000|2022-01-28 16:38:00|1049.24|1033.24|1050.39|1034.39|1050.39|1034.39|1049.24|1033.24|12
1643387890000|2022-01-28 16:38:10|1050.4|1034.4|1051.5|1035.5|1051.5|1035.5|1050.4|1034.4|13
1643387900000|2022-01-28 16:38:20|1051.29|1035.29|1050.26|1034.26|1051.29|1035.29|1050.22|1034.22|13
1643387910000|2022-01-28 16:38:30|1050.21|1034.21|1050.5|1034.5|1050.74|1034.74|1050.21|1034.21|6
1643387920000|2022-01-28 16:38:40|1050.62|1034.62|1050.5|1034.5|1050.74|1034.74|1050.5|1034.5|8
1643387930000|2022-01-28 16:38:50|1050.22|1034.22|1050.23|1034.23|1050.23|1034.23|1050.21|1034.21|3
1643387940000|2022-01-28 16:39:00|1050.19|1034.19|1050.32|1034.32|1050.59|1034.59|1049.98|1033.98|8
1643387950000|2022-01-28 16:39:10|1050.23|1034.23|1050.5|1034.5|1050.5|1034.5|1050.23|1034.23|5
1643387960000|2022-01-28 16:39:20|1050.59|1034.59|1050.59|1034.59|1050.59|1034.59|1050.59|1034.59|1
1643387970000|2022-01-28 16:39:30|1050.6|1034.6|1051.5|1035.5|1051.65|1035.65|1050.6|1034.6|13
1643387980000|2022-01-28 16:39:40|1051.18|1035.18|1050.09|1034.09|1051.18|1035.18|1050.09|1034.09|9
1643387990000|2022-01-28 16:39:50|1050.42|1034.42|1050.61|1034.61|1050.61|1034.61|1050.31|1034.31|11
1643388000000|2022-01-28 16:40:00|1050.84|1034.84|1051.19|1035.19|1051.19|1035.19|1050.53|1034.53|14
1643388010000|2022-01-28 16:40:10|1050.95|1034.95|1050.94|1034.94|1051.19|1035.19|1050.94|1034.94|3
1643388020000|2022-01-28 16:40:20|1051.09|1035.09|1051.5|1035.5|1051.5|1035.5|1051.09|1035.09|9
1643388030000|2022-01-28 16:40:30|1051.46|1035.46|1052.25|1036.25|1052.25|1036.25|1051.46|1035.46|8
1643388040000|2022-01-28 16:40:40|1052.21|1036.21|1054.5|1038.5|1054.5|1038.5|1052.21|1036.21|17
1643388050000|2022-01-28 16:40:50|1054.23|1038.23|1053.5|1037.5|1054.5|1038.5|1053.5|1037.5|7
1643388060000|2022-01-28 16:41:00|1053.79|1037.79|1053.5|1037.5|1053.79|1037.79|1053.5|1037.5|2
1643388070000|2022-01-28 16:41:10|1054.2|1038.2|1054.34|1038.34|1054.45|1038.45|1054.2|1038.2|4
1643388080000|2022-01-28 16:41:20|1054.4|1038.4|1054.34|1038.34|1054.4|1038.4|1054.26|1038.26|5
1643388090000|2022-01-28 16:41:30|1054.33|1038.33|1054.23|1038.23|1054.33|1038.33|1053.83|1037.83|5
1643388100000|2022-01-28 16:41:40|1054.24|1038.24|1054.15|1038.15|1054.24|1038.24|1053.95|1037.95|5
1643388110000|2022-01-28 16:41:50|1054.28|1038.28|1053.82|1037.82|1054.28|1038.28|1053.82|1037.82|3
1643388120000|2022-01-28 16:42:00|1053.5|1037.5|1054.32|1038.32|1054.32|1038.32|1053.5|1037.5|5
1643388130000|2022-01-28 16:42:10|1054.44|1038.44|1054.32|1038.32|1054.63|1038.63|1054.32|1038.32|5
1643388140000|2022-01-28 16:42:20|1053.82|1037.82|1053.21|1037.21|1053.82|1037.82|1053.21|1037.21|2
1643388150000|2022-01-28 16:42:30|1053.51|1037.51|1053.61|1037.61|1053.61|1037.61|1053.15|1037.15|8
1643388160000|2022-01-28 16:42:40|1053.75|1037.75|1054|1038|1054|1038|1053.75|1037.75|2
1643388170000|2022-01-28 16:42:50|1054.25|1038.25|1054.59|1038.59|1054.73|1038.73|1054.25|1038.25|6
1643388180000|2022-01-28 16:43:00|1054.5|1038.5|1054.25|1038.25|1054.5|1038.5|1054.25|1038.25|4
1643388190000|2022-01-28 16:43:10|1054.2|1038.2|1054.17|1038.17|1054.25|1038.25|1054.17|1038.17|4
1643388200000|2022-01-28 16:43:20|1053.75|1037.75|1055.63|1039.63|1055.63|1039.63|1053.75|1037.75|8
1643388210000|2022-01-28 16:43:30|1055.54|1039.54|1055.31|1039.31|1055.56|1039.56|1055.31|1039.31|5
1643388220000|2022-01-28 16:43:40|1055.03|1039.03|1054.38|1038.38|1055.03|1039.03|1054.38|1038.38|3
1643388230000|2022-01-28 16:43:50|1054.5|1038.5|1054.03|1038.03|1054.5|1038.5|1054.03|1038.03|2
1643388240000|2022-01-28 16:44:00|1054.29|1038.29|1053.94|1037.94|1054.29|1038.29|1053.79|1037.79|3
1643388250000|2022-01-28 16:44:10|1054.2|1038.2|1054.16|1038.16|1054.2|1038.2|1054.16|1038.16|2
1643388260000|2022-01-28 16:44:20|1054.01|1038.01|1053.92|1037.92|1054.42|1038.42|1053.92|1037.92|6
1643388270000|2022-01-28 16:44:30|1054.17|1038.17|1053.92|1037.92|1054.42|1038.42|1053.92|1037.92|4
1643388280000|2022-01-28 16:44:40|1054.17|1038.17|1053.28|1037.28|1054.17|1038.17|1052.93|1036.93|5
1643388290000|2022-01-28 16:44:50|1052.78|1036.78|1052.78|1036.78|1052.78|1036.78|1052.78|1036.78|1
1643388300000|2022-01-28 16:45:00|1053.1|1037.1|1052.78|1036.78|1053.1|1037.1|1052.78|1036.78|6
1643388310000|2022-01-28 16:45:10|1052.5|1036.5|1052.65|1036.65|1053|1037|1052.5|1036.5|3
1643388320000|2022-01-28 16:45:20|1052.97|1036.97|1053.19|1037.19|1053.19|1037.19|1052.97|1036.97|2
1643388330000|2022-01-28 16:45:30|1053.25|1037.25|1053.37|1037.37|1053.37|1037.37|1053.15|1037.15|3
1643388340000|2022-01-28 16:45:40|1052.65|1036.65|1052.3|1036.3|1052.65|1036.65|1052.3|1036.3|5
1643388350000|2022-01-28 16:45:50|1052.38|1036.38|1052.5|1036.5|1052.6|1036.6|1052.38|1036.38|5
1643388360000|2022-01-28 16:46:00|1052.7|1036.7|1053.45|1037.45|1053.45|1037.45|1052.68|1036.68|5
1643388370000|2022-01-28 16:46:10|1053.37|1037.37|1053.37|1037.37|1053.37|1037.37|1053.37|1037.37|1
1643388380000|2022-01-28 16:46:20|1053.05|1037.05|1053.21|1037.21|1053.37|1037.37|1053.05|1037.05|4
1643388390000|2022-01-28 16:46:30|1053.5|1037.5|1052.5|1036.5|1053.5|1037.5|1052.5|1036.5|6
1643388400000|2022-01-28 16:46:40|1052.4|1036.4|1052.15|1036.15|1052.4|1036.4|1052.15|1036.15|2
1643388410000|2022-01-28 16:46:50|1052.03|1036.03|1052.41|1036.41|1052.41|1036.41|1051.65|1035.65|6
1643388420000|2022-01-28 16:47:00|1052.47|1036.47|1052.63|1036.63|1052.63|1036.63|1052.41|1036.41|4
1643388430000|2022-01-28 16:47:10|1052.66|1036.66|1052.55|1036.55|1052.66|1036.66|1052.55|1036.55|2
1643388440000|2022-01-28 16:47:20|1052.5|1036.5|1052.5|1036.5|1052.5|1036.5|1052.5|1036.5|1
1643388460000|2022-01-28 16:47:40|1052.35|1036.35|1052.35|1036.35|1052.35|1036.35|1052.35|1036.35|1
1643388470000|2022-01-28 16:47:50|1051.85|1035.85|1051.47|1035.47|1051.85|1035.85|1051.47|1035.47|2
1643388480000|2022-01-28 16:48:00|1051.22|1035.22|1051.6|1035.6|1051.6|1035.6|1051.22|1035.22|4
1643388490000|2022-01-28 16:48:10|1051.74|1035.74|1051.84|1035.84|1051.88|1035.88|1051.73|1035.73|9
1643388500000|2022-01-28 16:48:20|1051.6|1035.6|1051.6|1035.6|1051.6|1035.6|1051.6|1035.6|1
1643388510000|2022-01-28 16:48:30|1051.5|1035.5|1051.71|1035.71|1051.71|1035.71|1051.5|1035.5|3
1643388520000|2022-01-28 16:48:40|1051.7|1035.7|1051.7|1035.7|1051.7|1035.7|1051.7|1035.7|1
1643388530000|2022-01-28 16:48:50|1051.71|1035.71|1051.71|1035.71|1051.72|1035.72|1051.71|1035.71|3
1643388540000|2022-01-28 16:49:00|1051.7|1035.7|1051.71|1035.71|1051.71|1035.71|1051.7|1035.7|2
1643388550000|2022-01-28 16:49:10|1051.56|1035.56|1051.56|1035.56|1051.56|1035.56|1051.56|1035.56|1
1643388560000|2022-01-28 16:49:20|1051.33|1035.33|1051.31|1035.31|1051.33|1035.33|1051.31|1035.31|2
1643388570000|2022-01-28 16:49:30|1051.3|1035.3|1051.37|1035.37|1051.55|1035.55|1051.28|1035.28|7
1643388590000|2022-01-28 16:49:50|1051.65|1035.65|1051.19|1035.19|1051.65|1035.65|1051.19|1035.19|3
1643388600000|2022-01-28 16:50:00|1051.08|1035.08|1051.08|1035.08|1051.24|1035.24|1050.86|1034.86|6
1643388610000|2022-01-28 16:50:10|1051.12|1035.12|1051.08|1035.08|1051.12|1035.12|1051.08|1035.08|2
1643388620000|2022-01-28 16:50:20|1050.72|1034.72|1050.72|1034.72|1050.72|1034.72|1050.72|1034.72|1
1643388630000|2022-01-28 16:50:30|1050.5|1034.5|1050.67|1034.67|1050.67|1034.67|1050.5|1034.5|5
1643388640000|2022-01-28 16:50:40|1050.7|1034.7|1050.8|1034.8|1050.8|1034.8|1050.67|1034.67|3
1643388650000|2022-01-28 16:50:50|1050.55|1034.55|1050.55|1034.55|1050.55|1034.55|1050.55|1034.55|1
1643388670000|2022-01-28 16:51:10|1050.8|1034.8|1050.35|1034.35|1050.8|1034.8|1050.35|1034.35|7
1643388690000|2022-01-28 16:51:30|1050.5|1034.5|1050.5|1034.5|1050.5|1034.5|1050.5|1034.5|1
1643388700000|2022-01-28 16:51:40|1050.42|1034.42|1050|1034|1050.42|1034.42|1050|1034|4
1643388710000|2022-01-28 16:51:50|1050.42|1034.42|1050.42|1034.42|1050.42|1034.42|1050.42|1034.42|1
1643388720000|2022-01-28 16:52:00|1050.35|1034.35|1050.4|1034.4|1050.4|1034.4|1050.29|1034.29|3
1643388730000|2022-01-28 16:52:10|1050.38|1034.38|1049.5|1033.5|1050.38|1034.38|1049.5|1033.5|3
1643388750000|2022-01-28 16:52:30|1049.39|1033.39|1048.5|1032.5|1049.39|1033.39|1048.5|1032.5|3
1643388760000|2022-01-28 16:52:40|1048.39|1032.39|1048.5|1032.5|1048.5|1032.5|1048.39|1032.39|2
1643388780000|2022-01-28 16:53:00|1048.34|1032.34|1048.34|1032.34|1048.34|1032.34|1048.34|1032.34|1
1643388790000|2022-01-28 16:53:10|1047.65|1031.65|1047.65|1031.65|1047.65|1031.65|1047.65|1031.65|1
1643388800000|2022-01-28 16:53:20|1047.5|1031.5|1047.31|1031.31|1047.5|1031.5|1047.31|1031.31|2
1643388810000|2022-01-28 16:53:30|1047.37|1031.37|1048.26|1032.26|1048.26|1032.26|1047.37|1031.37|7
1643388820000|2022-01-28 16:53:40|1048.15|1032.15|1048.14|1032.14|1048.15|1032.15|1048|1032|4
1643388830000|2022-01-28 16:53:50|1048.13|1032.13|1047.63|1031.63|1048.13|1032.13|1047.63|1031.63|2
1643388840000|2022-01-28 16:54:00|1047.6|1031.6|1047.6|1031.6|1047.6|1031.6|1047.6|1031.6|1
1643388860000|2022-01-28 16:54:20|1047.5|1031.5|1046.8|1030.8|1047.5|1031.5|1046.8|1030.8|5
1643388880000|2022-01-28 16:54:40|1046.5|1030.5|1046.5|1030.5|1046.5|1030.5|1046.25|1030.25|5
1643388890000|2022-01-28 16:54:50|1046.6|1030.6|1046.6|1030.6|1046.6|1030.6|1046.6|1030.6|1
1643388900000|2022-01-28 16:55:00|1046.7|1030.7|1046.7|1030.7|1046.7|1030.7|1046.7|1030.7|1
1643388910000|2022-01-28 16:55:10|1047.25|1031.25|1047.45|1031.45|1047.48|1031.48|1047.25|1031.25|6
1643388920000|2022-01-28 16:55:20|1047.5|1031.5|1047.65|1031.65|1047.74|1031.74|1047.5|1031.5|6
1643388930000|2022-01-28 16:55:30|1048|1032|1048.45|1032.45|1048.45|1032.45|1048|1032|3
1643388940000|2022-01-28 16:55:40|1048.8|1032.8|1048.65|1032.65|1049.3|1033.3|1048.65|1032.65|4
1643388950000|2022-01-28 16:55:50|1048.5|1032.5|1048.5|1032.5|1048.5|1032.5|1048.5|1032.5|1
1643388960000|2022-01-28 16:56:00|1048.39|1032.39|1048.79|1032.79|1048.79|1032.79|1048.05|1032.05|7
1643388970000|2022-01-28 16:56:10|1048.5|1032.5|1049.3|1033.3|1049.3|1033.3|1048.5|1032.5|5
1643388980000|2022-01-28 16:56:20|1048.99|1032.99|1048.57|1032.57|1048.99|1032.99|1048.57|1032.57|2
1643388990000|2022-01-28 16:56:30|1049.07|1033.07|1049.07|1033.07|1049.3|1033.3|1049.07|1033.07|3
1643389000000|2022-01-28 16:56:40|1048.55|1032.55|1048.55|1032.55|1048.55|1032.55|1048.55|1032.55|1
1643389010000|2022-01-28 16:56:50|1048.95|1032.95|1048.97|1032.97|1048.97|1032.97|1048.95|1032.95|2
1643389020000|2022-01-28 16:57:00|1048.55|1032.55|1048.97|1032.97|1048.97|1032.97|1048.13|1032.13|9
1643389030000|2022-01-28 16:57:10|1048.56|1032.56|1048.56|1032.56|1048.56|1032.56|1048.56|1032.56|1
1643389060000|2022-01-28 16:57:40|1049.06|1033.06|1049.06|1033.06|1049.06|1033.06|1049.06|1033.06|1
1643389070000|2022-01-28 16:57:50|1049.45|1033.45|1049.45|1033.45|1049.45|1033.45|1049.45|1033.45|1
1643389080000|2022-01-28 16:58:00|1048.95|1032.95|1048.95|1032.95|1048.95|1032.95|1048.95|1032.95|1
1643389110000|2022-01-28 16:58:30|1048.4|1032.4|1048.23|1032.23|1048.4|1032.4|1048.23|1032.23|2
1643389120000|2022-01-28 16:58:40|1048.27|1032.27|1048.27|1032.27|1048.27|1032.27|1048.21|1032.21|3
1643389130000|2022-01-28 16:58:50|1048.5|1032.5|1048.55|1032.55|1048.55|1032.55|1048.5|1032.5|2
1643389140000|2022-01-28 16:59:00|1048.62|1032.62|1050.17|1034.17|1050.17|1034.17|1048.62|1032.62|16
1643389150000|2022-01-28 16:59:10|1050.34|1034.34|1050.02|1034.02|1050.39|1034.39|1050.02|1034.02|5
1643389160000|2022-01-28 16:59:20|1049.71|1033.71|1049.24|1033.24|1049.71|1033.71|1049.24|1033.24|3
1643389170000|2022-01-28 16:59:30|1048.74|1032.74|1048.74|1032.74|1048.74|1032.74|1048.74|1032.74|1
1643389190000|2022-01-28 16:59:50|1048.34|1032.34|1048.34|1032.34|1048.34|1032.34|1048.34|1032.34|1
1643389200000|2022-01-28 17:00:00|1048.33|1032.33|1049.15|1033.15|1049.15|1033.15|1048.26|1032.26|12
1643389210000|2022-01-28 17:00:10|1049.5|1033.5|1049|1033|1049.5|1033.5|1049|1033|7
1643389220000|2022-01-28 17:00:20|1049.2|1033.2|1049.25|1033.25|1049.26|1033.26|1049.2|1033.2|4
1643389230000|2022-01-28 17:00:30|1049.4|1033.4|1050.71|1034.71|1051.5|1035.5|1049.4|1033.4|16
1643389240000|2022-01-28 17:00:40|1051.11|1035.11|1051.11|1035.11|1051.11|1035.11|1051.11|1035.11|1
1643389250000|2022-01-28 17:00:50|1050.61|1034.61|1050.61|1034.61|1050.61|1034.61|1050.61|1034.61|1
1643389280000|2022-01-28 17:01:20|1050.46|1034.46|1050.46|1034.46|1050.47|1034.47|1050.36|1034.36|6
1643389290000|2022-01-28 17:01:30|1050.15|1034.15|1050.5|1034.5|1050.5|1034.5|1050.15|1034.15|4
1643389300000|2022-01-28 17:01:40|1050.61|1034.61|1051|1035|1051.25|1035.25|1050.5|1034.5|6
1643389310000|2022-01-28 17:01:50|1051.25|1035.25|1051.45|1035.45|1051.45|1035.45|1051.14|1035.14|3
1643389330000|2022-01-28 17:02:10|1051.5|1035.5|1051.34|1035.34|1051.5|1035.5|1051.34|1035.34|3
1643389340000|2022-01-28 17:02:20|1050.84|1034.84|1050.44|1034.44|1050.84|1034.84|1050.44|1034.44|2
1643389350000|2022-01-28 17:02:30|1049.94|1033.94|1049.94|1033.94|1049.94|1033.94|1049.94|1033.94|1
1643389380000|2022-01-28 17:03:00|1049.5|1033.5|1049.5|1033.5|1049.5|1033.5|1049.5|1033.5|1
1643389390000|2022-01-28 17:03:10|1048.91|1032.91|1048.27|1032.27|1049.02|1033.02|1048.27|1032.27|5
1643389400000|2022-01-28 17:03:20|1047.65|1031.65|1047.65|1031.65|1047.65|1031.65|1047.65|1031.65|1
1643389450000|2022-01-28 17:04:10|1047.5|1031.5|1047.5|1031.5|1047.5|1031.5|1047.5|1031.5|1
1643389460000|2022-01-28 17:04:20|1047.6|1031.6|1047.6|1031.6|1047.6|1031.6|1047.6|1031.6|1
1643389470000|2022-01-28 17:04:30|1047.5|1031.5|1047.5|1031.5|1047.5|1031.5|1047.5|1031.5|1
1643389480000|2022-01-28 17:04:40|1047.86|1031.86|1048.36|1032.36|1048.36|1032.36|1047.5|1031.5|6
1643389490000|2022-01-28 17:04:50|1047.86|1031.86|1047.86|1031.86|1048.24|1032.24|1047.86|1031.86|3
1643389500000|2022-01-28 17:05:00|1047.6|1031.6|1047.86|1031.86|1048.12|1032.12|1047.6|1031.6|5
1643389520000|2022-01-28 17:05:20|1048.08|1032.08|1048.45|1032.45|1048.45|1032.45|1047.67|1031.67|8
1643389530000|2022-01-28 17:05:30|1048.52|1032.52|1048.77|1032.77|1048.96|1032.96|1048.52|1032.52|5
1643389540000|2022-01-28 17:05:40|1048.66|1032.66|1048.63|1032.63|1048.66|1032.66|1048.5|1032.5|5
1643389550000|2022-01-28 17:05:50|1049.01|1033.01|1050.33|1034.33|1050.41|1034.41|1049.01|1033.01|12
1643389560000|2022-01-28 17:06:00|1050.41|1034.41|1051.4|1035.4|1051.4|1035.4|1050.41|1034.41|7
1643389570000|2022-01-28 17:06:10|1051.1|1035.1|1052.45|1036.45|1052.45|1036.45|1051.1|1035.1|10
1643389580000|2022-01-28 17:06:20|1052.5|1036.5|1054.3|1038.3|1054.5|1038.5|1052.5|1036.5|15
1643389590000|2022-01-28 17:06:30|1054|1038|1053.18|1037.18|1054|1038|1053.1|1037.1|4
1643389600000|2022-01-28 17:06:40|1053.5|1037.5|1053.8|1037.8|1054.07|1038.07|1053.46|1037.46|8
1643389610000|2022-01-28 17:06:50|1054.07|1038.07|1053.98|1037.98|1054.32|1038.32|1053.88|1037.88|5
1643389620000|2022-01-28 17:07:00|1053.88|1037.88|1053.61|1037.61|1053.88|1037.88|1053.61|1037.61|2
1643389630000|2022-01-28 17:07:10|1053.5|1037.5|1053.5|1037.5|1053.5|1037.5|1053.5|1037.5|1
1643389640000|2022-01-28 17:07:20|1053.45|1037.45|1053.16|1037.16|1053.45|1037.45|1053.16|1037.16|3
1643389650000|2022-01-28 17:07:30|1052.66|1036.66|1052.66|1036.66|1052.66|1036.66|1052.66|1036.66|1
1643389660000|2022-01-28 17:07:40|1052.88|1036.88|1052.72|1036.72|1053|1037|1052.5|1036.5|5
1643389670000|2022-01-28 17:07:50|1052.81|1036.81|1052.39|1036.39|1052.81|1036.81|1052.2|1036.2|8
1643389680000|2022-01-28 17:08:00|1051.89|1035.89|1051.89|1035.89|1051.89|1035.89|1051.89|1035.89|1
1643389690000|2022-01-28 17:08:10|1051.5|1035.5|1051.5|1035.5|1051.5|1035.5|1051.5|1035.5|1
1643389700000|2022-01-28 17:08:20|1051.19|1035.19|1051.19|1035.19|1051.19|1035.19|1051.19|1035.19|1
1643389710000|2022-01-28 17:08:30|1051.07|1035.07|1051.11|1035.11|1051.11|1035.11|1051.07|1035.07|2
1643389720000|2022-01-28 17:08:40|1051.3|1035.3|1051.19|1035.19|1051.3|1035.3|1051.19|1035.19|2
1643389730000|2022-01-28 17:08:50|1050.54|1034.54|1049.65|1033.65|1050.54|1034.54|1049.65|1033.65|6
1643389740000|2022-01-28 17:09:00|1049.5|1033.5|1049.5|1033.5|1049.59|1033.59|1049.5|1033.5|3
1643389750000|2022-01-28 17:09:10|1049.6|1033.6|1050.15|1034.15|1050.15|1034.15|1049.6|1033.6|3
1643389760000|2022-01-28 17:09:20|1050.45|1034.45|1050.45|1034.45|1050.45|1034.45|1050.45|1034.45|1
1643389770000|2022-01-28 17:09:30|1050.25|1034.25|1050.4|1034.4|1050.4|1034.4|1050.25|1034.25|2
1643389780000|2022-01-28 17:09:40|1050.37|1034.37|1050.48|1034.48|1050.69|1034.69|1050.37|1034.37|5
1643389790000|2022-01-28 17:09:50|1050.55|1034.55|1051.15|1035.15|1051.15|1035.15|1050.49|1034.49|5
1643389800000|2022-01-28 17:10:00|1050.79|1034.79|1050.5|1034.5|1050.79|1034.79|1050.5|1034.5|2
1643389810000|2022-01-28 17:10:10|1050.44|1034.44|1050.44|1034.44|1050.44|1034.44|1050.44|1034.44|1
1643389820000|2022-01-28 17:10:20|1050|1034|1049.91|1033.91|1050|1034|1049.6|1033.6|3
1643389840000|2022-01-28 17:10:40|1050.16|1034.16|1050.5|1034.5|1050.5|1034.5|1050.16|1034.16|3
1643389850000|2022-01-28 17:10:50|1050.54|1034.54|1050.7|1034.7|1051.02|1035.02|1050.54|1034.54|5
1643389860000|2022-01-28 17:11:00|1050.98|1034.98|1050.75|1034.75|1050.98|1034.98|1050.56|1034.56|7
1643389870000|2022-01-28 17:11:10|1050.56|1034.56|1050.55|1034.55|1050.57|1034.57|1050.55|1034.55|5
1643389880000|2022-01-28 17:11:20|1050.9|1034.9|1051.26|1035.26|1051.4|1035.4|1050.9|1034.9|3
1643389900000|2022-01-28 17:11:40|1051.4|1035.4|1051.4|1035.4|1051.4|1035.4|1051.4|1035.4|1
1643389920000|2022-01-28 17:12:00|1051.5|1035.5|1051.33|1035.33|1051.5|1035.5|1051.33|1035.33|3
1643389930000|2022-01-28 17:12:10|1050.83|1034.83|1048.91|1032.91|1050.83|1034.83|1048.91|1032.91|5
1643389940000|2022-01-28 17:12:20|1049.26|1033.26|1049.26|1033.26|1049.27|1033.27|1048.81|1032.81|8
1643389950000|2022-01-28 17:12:30|1049.27|1033.27|1048.7|1032.7|1049.5|1033.5|1048.7|1032.7|8
1643389960000|2022-01-28 17:12:40|1048.6|1032.6|1048.6|1032.6|1048.6|1032.6|1048.6|1032.6|1
1643389970000|2022-01-28 17:12:50|1048.5|1032.5|1047.75|1031.75|1048.5|1032.5|1047.75|1031.75|8
1643389980000|2022-01-28 17:13:00|1048.15|1032.15|1048.5|1032.5|1048.5|1032.5|1047.75|1031.75|5
1643389990000|2022-01-28 17:13:10|1048.4|1032.4|1047.96|1031.96|1048.4|1032.4|1047.96|1031.96|2
1643390000000|2022-01-28 17:13:20|1047.91|1031.91|1048.23|1032.23|1048.41|1032.41|1047.91|1031.91|3
1643390010000|2022-01-28 17:13:30|1047.94|1031.94|1047.65|1031.65|1048.23|1032.23|1047.65|1031.65|4
1643390020000|2022-01-28 17:13:40|1047.5|1031.5|1047.5|1031.5|1047.5|1031.5|1047.15|1031.15|3
1643390030000|2022-01-28 17:13:50|1047.4|1031.4|1047|1031|1047.4|1031.4|1047|1031|2
1643390040000|2022-01-28 17:14:00|1047.4|1031.4|1047.26|1031.26|1047.4|1031.4|1047.26|1031.26|2
1643390050000|2022-01-28 17:14:10|1047.16|1031.16|1047.25|1031.25|1047.5|1031.5|1046.95|1030.95|6
1643390060000|2022-01-28 17:14:20|1046.55|1030.55|1046.55|1030.55|1046.55|1030.55|1046.55|1030.55|1
1643390070000|2022-01-28 17:14:30|1046.84|1030.84|1047.23|1031.23|1047.23|1031.23|1046.75|1030.75|5
1643390090000|2022-01-28 17:14:50|1047.34|1031.34|1047.37|1031.37|1047.62|1031.62|1047.34|1031.34|4
1643390100000|2022-01-28 17:15:00|1047.48|1031.48|1048|1032|1048|1032|1047.32|1031.32|10
1643390110000|2022-01-28 17:15:10|1048.01|1032.01|1047.68|1031.68|1048.21|1032.21|1047.64|1031.64|5
1643390120000|2022-01-28 17:15:20|1047.63|1031.63|1047.63|1031.63|1047.63|1031.63|1047.63|1031.63|1
1643390130000|2022-01-28 17:15:30|1047.5|1031.5|1047.5|1031.5|1047.5|1031.5|1047.24|1031.24|4
1643390140000|2022-01-28 17:15:40|1047.24|1031.24|1047.5|1031.5|1047.5|1031.5|1047.24|1031.24|4
1643390160000|2022-01-28 17:16:00|1047.55|1031.55|1047.55|1031.55|1047.55|1031.55|1047.55|1031.55|1
1643390170000|2022-01-28 17:16:10|1047.5|1031.5|1047.5|1031.5|1047.63|1031.63|1047.5|1031.5|3
1643390180000|2022-01-28 17:16:20|1047.63|1031.63|1047.63|1031.63|1047.63|1031.63|1047.63|1031.63|1
1643390190000|2022-01-28 17:16:30|1047.71|1031.71|1047.58|1031.58|1047.99|1031.99|1047.58|1031.58|7
1643390200000|2022-01-28 17:16:40|1047.5|1031.5|1047.5|1031.5|1047.5|1031.5|1047.5|1031.5|1
1643390210000|2022-01-28 17:16:50|1047.65|1031.65|1047.81|1031.81|1047.81|1031.81|1047.65|1031.65|2
1643390220000|2022-01-28 17:17:00|1047.65|1031.65|1047.5|1031.5|1047.65|1031.65|1047.5|1031.5|2
1643390240000|2022-01-28 17:17:20|1047.38|1031.38|1047.1|1031.1|1047.38|1031.38|1047.1|1031.1|4
1643390250000|2022-01-28 17:17:30|1046.55|1030.55|1046.88|1030.88|1046.88|1030.88|1046.55|1030.55|3
1643390270000|2022-01-28 17:17:50|1046.8|1030.8|1046.8|1030.8|1046.8|1030.8|1046.8|1030.8|1
1643390280000|2022-01-28 17:18:00|1047.1|1031.1|1047.1|1031.1|1047.1|1031.1|1047.1|1031.1|1
1643390290000|2022-01-28 17:18:10|1047.14|1031.14|1047.14|1031.14|1047.14|1031.14|1047.14|1031.14|1
1643390300000|2022-01-28 17:18:20|1047.25|1031.25|1046.99|1030.99|1047.35|1031.35|1046.99|1030.99|3
1643390310000|2022-01-28 17:18:30|1047.09|1031.09|1047.09|1031.09|1047.09|1031.09|1047.09|1031.09|1
1643390320000|2022-01-28 17:18:40|1047.25|1031.25|1046.93|1030.93|1047.25|1031.25|1046.93|1030.93|2
1643390330000|2022-01-28 17:18:50|1046.92|1030.92|1046.75|1030.75|1046.92|1030.92|1046.75|1030.75|9
1643390340000|2022-01-28 17:19:00|1046.84|1030.84|1048.5|1032.5|1048.5|1032.5|1046.84|1030.84|14
1643390360000|2022-01-28 17:19:20|1048.35|1032.35|1048.35|1032.35|1048.35|1032.35|1048.35|1032.35|1
1643390380000|2022-01-28 17:19:40|1048.28|1032.28|1047.35|1031.35|1048.28|1032.28|1047.35|1031.35|5
1643390390000|2022-01-28 17:19:50|1046.75|1030.75|1047.38|1031.38|1047.38|1031.38|1046.75|1030.75|4
1643390400000|2022-01-28 17:20:00|1047.39|1031.39|1047.25|1031.25|1047.5|1031.5|1047.25|1031.25|5
1643390410000|2022-01-28 17:20:10|1047.39|1031.39|1046|1030|1047.39|1031.39|1045.75|1029.75|9
1643390420000|2022-01-28 17:20:20|1046.2|1030.2|1046.16|1030.16|1046.2|1030.2|1046.06|1030.06|4
1643390430000|2022-01-28 17:20:30|1046.5|1030.5|1046.5|1030.5|1046.65|1030.65|1046.5|1030.5|3
1643390440000|2022-01-28 17:20:40|1046.8|1030.8|1045.42|1029.42|1046.8|1030.8|1045.42|1029.42|7
1643390450000|2022-01-28 17:20:50|1045.36|1029.36|1044.5|1028.5|1045.36|1029.36|1044.5|1028.5|5
1643390460000|2022-01-28 17:21:00|1044.26|1028.26|1043.26|1027.26|1044.26|1028.26|1043.26|1027.26|8
1643390470000|2022-01-28 17:21:10|1043|1027|1042.5|1026.5|1043|1027|1042.45|1026.45|3
1643390480000|2022-01-28 17:21:20|1042.67|1026.67|1043.19|1027.19|1043.22|1027.22|1042.6|1026.6|7
1643390490000|2022-01-28 17:21:30|1042.5|1026.5|1042.45|1026.45|1042.5|1026.5|1042.45|1026.45|2
1643390500000|2022-01-28 17:21:40|1042.5|1026.5|1042.5|1026.5|1042.5|1026.5|1042.5|1026.5|1
1643390510000|2022-01-28 17:21:50|1042.45|1026.45|1042.35|1026.35|1042.45|1026.45|1042.35|1026.35|2
1643390520000|2022-01-28 17:22:00|1042.38|1026.38|1043.36|1027.36|1043.36|1027.36|1042.38|1026.38|5
1643390530000|2022-01-28 17:22:10|1043.46|1027.46|1043.36|1027.36|1043.46|1027.46|1043.36|1027.36|4
1643390540000|2022-01-28 17:22:20|1043.3|1027.3|1043.3|1027.3|1043.3|1027.3|1043.3|1027.3|1
1643390550000|2022-01-28 17:22:30|1043.37|1027.37|1043.08|1027.08|1043.4|1027.4|1043.08|1027.08|4
1643390560000|2022-01-28 17:22:40|1042.58|1026.58|1042.58|1026.58|1042.58|1026.58|1042.58|1026.58|1
1643390580000|2022-01-28 17:23:00|1042.56|1026.56|1043.37|1027.37|1043.37|1027.37|1042.56|1026.56|6
1643390590000|2022-01-28 17:23:10|1043.36|1027.36|1043.37|1027.37|1043.37|1027.37|1043.36|1027.36|2
1643390610000|2022-01-28 17:23:30|1043.4|1027.4|1043.09|1027.09|1043.4|1027.4|1043.09|1027.09|5
1643390630000|2022-01-28 17:23:50|1043.35|1027.35|1044.4|1028.4|1044.4|1028.4|1043.35|1027.35|5
1643390640000|2022-01-28 17:24:00|1043.9|1027.9|1043.59|1027.59|1043.9|1027.9|1043.58|1027.58|3
1643390650000|2022-01-28 17:24:10|1043.58|1027.58|1043.31|1027.31|1043.58|1027.58|1043.3|1027.3|3
1643390660000|2022-01-28 17:24:20|1043.15|1027.15|1042.59|1026.59|1043.15|1027.15|1042.59|1026.59|3
1643390670000|2022-01-28 17:24:30|1042.63|1026.63|1042.63|1026.63|1042.63|1026.63|1042.63|1026.63|1
1643390680000|2022-01-28 17:24:40|1042.74|1026.74|1042.65|1026.65|1042.74|1026.74|1042.65|1026.65|2
1643390690000|2022-01-28 17:24:50|1043.24|1027.24|1043.4|1027.4|1043.4|1027.4|1043.24|1027.24|2
1643390700000|2022-01-28 17:25:00|1043.45|1027.45|1043.24|1027.24|1043.45|1027.45|1043.24|1027.24|2
1643390710000|2022-01-28 17:25:10|1042.6|1026.6|1042.1|1026.1|1042.6|1026.6|1042.1|1026.1|2
1643390740000|2022-01-28 17:25:40|1040.92|1024.92|1040.92|1024.92|1041.15|1025.15|1040.5|1024.5|7
1643390750000|2022-01-28 17:25:50|1040.5|1024.5|1041.42|1025.42|1041.42|1025.42|1040.5|1024.5|6
1643390760000|2022-01-28 17:26:00|1041.43|1025.43|1041.5|1025.5|1041.5|1025.5|1041.42|1025.42|7
1643390770000|2022-01-28 17:26:10|1041.46|1025.46|1041.15|1025.15|1041.46|1025.46|1041.05|1025.05|3
1643390780000|2022-01-28 17:26:20|1041|1025|1040.5|1024.5|1041|1025|1040.5|1024.5|3
1643390790000|2022-01-28 17:26:30|1040.13|1024.13|1041.49|1025.49|1041.49|1025.49|1040.13|1024.13|5
1643390800000|2022-01-28 17:26:40|1041.45|1025.45|1041.5|1025.5|1041.5|1025.5|1041.45|1025.45|2
1643390810000|2022-01-28 17:26:50|1041.6|1025.6|1041.65|1025.65|1041.65|1025.65|1041.6|1025.6|3
1643390820000|2022-01-28 17:27:00|1041.5|1025.5|1041.9|1025.9|1041.9|1025.9|1041.5|1025.5|5
1643390830000|2022-01-28 17:27:10|1042.35|1026.35|1042.45|1026.45|1042.45|1026.45|1042.35|1026.35|2
1643390840000|2022-01-28 17:27:20|1042.4|1026.4|1042.5|1026.5|1042.5|1026.5|1042.35|1026.35|3
1643390860000|2022-01-28 17:27:40|1042.34|1026.34|1042.14|1026.14|1042.34|1026.34|1041.8|1025.8|4
1643390870000|2022-01-28 17:27:50|1042.25|1026.25|1042.21|1026.21|1042.25|1026.25|1042|1026|3
1643390880000|2022-01-28 17:28:00|1041.71|1025.71|1042.45|1026.45|1042.45|1026.45|1041.71|1025.71|2
1643390900000|2022-01-28 17:28:20|1042.5|1026.5|1042.5|1026.5|1042.5|1026.5|1042.5|1026.5|1
1643390910000|2022-01-28 17:28:30|1042.2|1026.2|1041.7|1025.7|1042.2|1026.2|1041.7|1025.7|2
1643390920000|2022-01-28 17:28:40|1041.5|1025.5|1041.5|1025.5|1041.5|1025.5|1040.85|1024.85|6
1643390950000|2022-01-28 17:29:10|1041.62|1025.62|1041.5|1025.5|1041.7|1025.7|1041.5|1025.5|4
1643390960000|2022-01-28 17:29:20|1041.55|1025.55|1041.55|1025.55|1041.55|1025.55|1041.55|1025.55|1
1643390970000|2022-01-28 17:29:30|1041.69|1025.69|1041.72|1025.72|1041.72|1025.72|1041.69|1025.69|2
1643390980000|2022-01-28 17:29:40|1041.8|1025.8|1042.22|1026.22|1042.22|1026.22|1041.8|1025.8|2
1643390990000|2022-01-28 17:29:50|1042.12|1026.12|1042.45|1026.45|1042.45|1026.45|1042.12|1026.12|2
1643391000000|2022-01-28 17:30:00|1042.18|1026.18|1042.09|1026.09|1042.18|1026.18|1042.08|1026.08|4
1643391010000|2022-01-28 17:30:10|1041.84|1025.84|1042.36|1026.36|1042.38|1026.38|1041.84|1025.84|8
1643391020000|2022-01-28 17:30:20|1042.5|1026.5|1043.3|1027.3|1043.3|1027.3|1042.5|1026.5|4
1643391040000|2022-01-28 17:30:40|1042.95|1026.95|1042.65|1026.65|1042.95|1026.95|1042.65|1026.65|2
1643391050000|2022-01-28 17:30:50|1042.66|1026.66|1042.98|1026.98|1042.99|1026.99|1042.66|1026.66|3
1643391060000|2022-01-28 17:31:00|1042.99|1026.99|1044.01|1028.01|1044.01|1028.01|1042.55|1026.55|11
1643391070000|2022-01-28 17:31:10|1044.05|1028.05|1045.35|1029.35|1045.45|1029.45|1044.05|1028.05|9
1643391080000|2022-01-28 17:31:20|1045.23|1029.23|1044.55|1028.55|1045.23|1029.23|1044.55|1028.55|8
1643391090000|2022-01-28 17:31:30|1045.05|1029.05|1044.55|1028.55|1045.08|1029.08|1044.55|1028.55|3
1643391110000|2022-01-28 17:31:50|1044.65|1028.65|1044.65|1028.65|1045.03|1029.03|1044.65|1028.65|3
1643391120000|2022-01-28 17:32:00|1044.5|1028.5|1044.5|1028.5|1044.5|1028.5|1044.14|1028.14|4
1643391130000|2022-01-28 17:32:10|1044.62|1028.62|1044.58|1028.58|1044.62|1028.62|1044.54|1028.54|3
1643391140000|2022-01-28 17:32:20|1044.85|1028.85|1045.35|1029.35|1045.35|1029.35|1044.85|1028.85|2
1643391150000|2022-01-28 17:32:30|1045.5|1029.5|1044.83|1028.83|1045.5|1029.5|1044.83|1028.83|4
1643391160000|2022-01-28 17:32:40|1044.94|1028.94|1044.5|1028.5|1044.94|1028.94|1044.5|1028.5|2
1643391190000|2022-01-28 17:33:10|1044.47|1028.47|1044.84|1028.84|1044.84|1028.84|1044.47|1028.47|6
1643391200000|2022-01-28 17:33:20|1045|1029|1045|1029|1045|1029|1045|1029|1
1643391220000|2022-01-28 17:33:40|1044.9|1028.9|1045.13|1029.13|1045.13|1029.13|1044.9|1028.9|2
1643391240000|2022-01-28 17:34:00|1045.24|1029.24|1045.24|1029.24|1045.24|1029.24|1045.19|1029.19|4
1643391250000|2022-01-28 17:34:10|1045.36|1029.36|1045.41|1029.41|1045.41|1029.41|1045.36|1029.36|2
1643391260000|2022-01-28 17:34:20|1045.25|1029.25|1045.15|1029.15|1045.25|1029.25|1045.11|1029.11|3
1643391270000|2022-01-28 17:34:30|1045.09|1029.09|1045.19|1029.19|1045.19|1029.19|1045|1029|4
1643391280000|2022-01-28 17:34:40|1044.84|1028.84|1044.84|1028.84|1044.84|1028.84|1044.84|1028.84|1
1643391290000|2022-01-28 17:34:50|1044.7|1028.7|1045.13|1029.13|1045.13|1029.13|1044.5|1028.5|3
1643391300000|2022-01-28 17:35:00|1044.84|1028.84|1044.84|1028.84|1044.95|1028.95|1044.84|1028.84|3
1643391310000|2022-01-28 17:35:10|1045.06|1029.06|1044.1|1028.1|1045.06|1029.06|1044.05|1028.05|5
1643391320000|2022-01-28 17:35:20|1043.93|1027.93|1043.53|1027.53|1044.17|1028.17|1043.53|1027.53|5
1643391340000|2022-01-28 17:35:40|1043.65|1027.65|1043.65|1027.65|1043.65|1027.65|1043.65|1027.65|1
1643391370000|2022-01-28 17:36:10|1043.82|1027.82|1044.19|1028.19|1044.44|1028.44|1043.82|1027.82|7
1643391380000|2022-01-28 17:36:20|1043.91|1027.91|1043.91|1027.91|1043.91|1027.91|1043.91|1027.91|1
1643391390000|2022-01-28 17:36:30|1044.12|1028.12|1043.82|1027.82|1044.12|1028.12|1043.82|1027.82|2
1643391400000|2022-01-28 17:36:40|1043.6|1027.6|1043.6|1027.6|1043.6|1027.6|1043.6|1027.6|1
1643391410000|2022-01-28 17:36:50|1043.61|1027.61|1043.75|1027.75|1043.75|1027.75|1043.61|1027.61|2
1643391420000|2022-01-28 17:37:00|1044.15|1028.15|1044.6|1028.6|1044.6|1028.6|1044.15|1028.15|3
1643391430000|2022-01-28 17:37:10|1045.1|1029.1|1045.1|1029.1|1045.1|1029.1|1045.1|1029.1|1
1643391440000|2022-01-28 17:37:20|1044.9|1028.9|1044.7|1028.7|1044.9|1028.9|1044.7|1028.7|2
1643391450000|2022-01-28 17:37:30|1044.95|1028.95|1044.95|1028.95|1044.95|1028.95|1044.95|1028.95|1
1643391460000|2022-01-28 17:37:40|1045.5|1029.5|1045.5|1029.5|1045.5|1029.5|1045.5|1029.5|1
1643391480000|2022-01-28 17:38:00|1045.4|1029.4|1045.37|1029.37|1045.4|1029.4|1045.02|1029.02|3
1643391490000|2022-01-28 17:38:10|1045.5|1029.5|1045.5|1029.5|1045.5|1029.5|1045.5|1029.5|1
1643391510000|2022-01-28 17:38:30|1045.25|1029.25|1045.5|1029.5|1045.5|1029.5|1045.25|1029.25|2
1643391520000|2022-01-28 17:38:40|1045.55|1029.55|1045.55|1029.55|1045.55|1029.55|1045.55|1029.55|1
1643391530000|2022-01-28 17:38:50|1045.3|1029.3|1045.22|1029.22|1045.3|1029.3|1045.22|1029.22|3
1643391540000|2022-01-28 17:39:00|1044.87|1028.87|1045.22|1029.22|1045.22|1029.22|1044.87|1028.87|3
1643391550000|2022-01-28 17:39:10|1045.18|1029.18|1045.22|1029.22|1045.22|1029.22|1045.17|1029.17|3
1643391560000|2022-01-28 17:39:20|1045|1029|1044.95|1028.95|1045|1029|1044.9|1028.9|3
1643391570000|2022-01-28 17:39:30|1044.9|1028.9|1044.98|1028.98|1044.98|1028.98|1044.9|1028.9|4
1643391580000|2022-01-28 17:39:40|1044.6|1028.6|1044.25|1028.25|1044.6|1028.6|1044.25|1028.25|3
1643391590000|2022-01-28 17:39:50|1044.06|1028.06|1042|1026|1044.06|1028.06|1042|1026|7
1643391600000|2022-01-28 17:40:00|1042.1|1026.1|1043.47|1027.47|1043.47|1027.47|1042.1|1026.1|8
1643391610000|2022-01-28 17:40:10|1043.48|1027.48|1042.71|1026.71|1043.48|1027.48|1042.71|1026.71|4
1643391620000|2022-01-28 17:40:20|1042.5|1026.5|1042.65|1026.65|1042.65|1026.65|1042.5|1026.5|2
1643391640000|2022-01-28 17:40:40|1042.9|1026.9|1043.21|1027.21|1043.31|1027.31|1042.9|1026.9|5
1643391650000|2022-01-28 17:40:50|1043.5|1027.5|1043.5|1027.5|1043.5|1027.5|1043.5|1027.5|1
1643391670000|2022-01-28 17:41:10|1043.4|1027.4|1043.24|1027.24|1043.4|1027.4|1043.24|1027.24|4
1643391680000|2022-01-28 17:41:20|1043.34|1027.34|1043.39|1027.39|1043.5|1027.5|1043.34|1027.34|5
1643391690000|2022-01-28 17:41:30|1043.65|1027.65|1043.47|1027.47|1043.68|1027.68|1043.39|1027.39|7
1643391700000|2022-01-28 17:41:40|1043.34|1027.34|1043.17|1027.17|1043.34|1027.34|1043.17|1027.17|3
1643391710000|2022-01-28 17:41:50|1042.91|1026.91|1042.84|1026.84|1043.34|1027.34|1042.84|1026.84|7
1643391720000|2022-01-28 17:42:00|1043.03|1027.03|1043.35|1027.35|1043.43|1027.43|1043.03|1027.03|6
1643391730000|2022-01-28 17:42:10|1043.34|1027.34|1043.12|1027.12|1043.34|1027.34|1043.12|1027.12|2
1643391740000|2022-01-28 17:42:20|1043|1027|1042.85|1026.85|1043|1027|1042.53|1026.53|5
1643391750000|2022-01-28 17:42:30|1043.15|1027.15|1043.5|1027.5|1043.5|1027.5|1043.15|1027.15|3
1643391760000|2022-01-28 17:42:40|1043.62|1027.62|1042.87|1026.87|1043.95|1027.95|1042.87|1026.87|6
1643391770000|2022-01-28 17:42:50|1043.15|1027.15|1043.5|1027.5|1043.5|1027.5|1042.87|1026.87|4
1643391780000|2022-01-28 17:43:00|1043.46|1027.46|1043.5|1027.5|1043.55|1027.55|1043.46|1027.46|3
1643391790000|2022-01-28 17:43:10|1043.35|1027.35|1043.35|1027.35|1043.35|1027.35|1043.35|1027.35|1
1643391800000|2022-01-28 17:43:20|1043.5|1027.5|1043.5|1027.5|1043.5|1027.5|1043.5|1027.5|1
1643391810000|2022-01-28 17:43:30|1043.7|1027.7|1043.78|1027.78|1043.78|1027.78|1043.5|1027.5|4
1643391820000|2022-01-28 17:43:40|1043.88|1027.88|1043.73|1027.73|1043.88|1027.88|1043.73|1027.73|3
1643391830000|2022-01-28 17:43:50|1043.5|1027.5|1043.5|1027.5|1043.5|1027.5|1043.5|1027.5|1
1643391840000|2022-01-28 17:44:00|1043.62|1027.62|1043.66|1027.66|1043.66|1027.66|1043.62|1027.62|2
1643391850000|2022-01-28 17:44:10|1044.27|1028.27|1043.17|1027.17|1044.27|1028.27|1043.17|1027.17|3
1643391860000|2022-01-28 17:44:20|1043.18|1027.18|1043.17|1027.17|1043.18|1027.18|1043.17|1027.17|2
1643391870000|2022-01-28 17:44:30|1043.18|1027.18|1043.17|1027.17|1043.18|1027.18|1043.17|1027.17|2
1643391880000|2022-01-28 17:44:40|1043.18|1027.18|1043.5|1027.5|1043.55|1027.55|1043|1027|8
1643391890000|2022-01-28 17:44:50|1043.51|1027.51|1044.32|1028.32|1044.45|1028.45|1043.51|1027.51|5
1643391900000|2022-01-28 17:45:00|1044.43|1028.43|1044.37|1028.37|1044.43|1028.43|1044.37|1028.37|2
1643391910000|2022-01-28 17:45:10|1044.45|1028.45|1044.75|1028.75|1045.23|1029.23|1044.45|1028.45|7
1643391920000|2022-01-28 17:45:20|1044.5|1028.5|1044.5|1028.5|1045.08|1029.08|1044.5|1028.5|5
1643391930000|2022-01-28 17:45:30|1044.9|1028.9|1044|1028|1044.9|1028.9|1044|1028|3
1643391940000|2022-01-28 17:45:40|1043.5|1027.5|1043.9|1027.9|1043.9|1027.9|1043.5|1027.5|2
1643391950000|2022-01-28 17:45:50|1044|1028|1043.5|1027.5|1044|1028|1043.5|1027.5|3
1643391960000|2022-01-28 17:46:00|1043.27|1027.27|1042.98|1026.98|1043.48|1027.48|1042.98|1026.98|7
1643391970000|2022-01-28 17:46:10|1043.38|1027.38|1043.15|1027.15|1043.38|1027.38|1042.75|1026.75|6
1643391980000|2022-01-28 17:46:20|1042.75|1026.75|1043.15|1027.15|1043.15|1027.15|1042.75|1026.75|2
1643391990000|2022-01-28 17:46:30|1043.27|1027.27|1043.32|1027.32|1043.35|1027.35|1043.27|1027.27|3
1643392000000|2022-01-28 17:46:40|1043.45|1027.45|1043.5|1027.5|1043.63|1027.63|1043.45|1027.45|3
1643392010000|2022-01-28 17:46:50|1043.36|1027.36|1043.36|1027.36|1043.36|1027.36|1043.36|1027.36|1
1643392020000|2022-01-28 17:47:00|1043.29|1027.29|1043.27|1027.27|1043.29|1027.29|1043.2|1027.2|4
1643392030000|2022-01-28 17:47:10|1043|1027|1042.5|1026.5|1043|1027|1042.33|1026.33|4
1643392040000|2022-01-28 17:47:20|1042.13|1026.13|1041.63|1025.63|1042.13|1026.13|1041.63|1025.63|2
1643392060000|2022-01-28 17:47:40|1041.88|1025.88|1041.63|1025.63|1041.88|1025.88|1041.63|1025.63|2
1643392070000|2022-01-28 17:47:50|1041.15|1025.15|1041|1025|1041.43|1025.43|1040.72|1024.72|5
1643392080000|2022-01-28 17:48:00|1041.28|1025.28|1040.65|1024.65|1041.44|1025.44|1040.65|1024.65|9
1643392090000|2022-01-28 17:48:10|1040.5|1024.5|1039.9|1023.9|1040.5|1024.5|1039.77|1023.77|5
1643392100000|2022-01-28 17:48:20|1039.63|1023.63|1040.62|1024.62|1040.81|1024.81|1039.63|1023.63|6
1643392110000|2022-01-28 17:48:30|1040.83|1024.83|1040.39|1024.39|1040.83|1024.83|1040.39|1024.39|5
1643392120000|2022-01-28 17:48:40|1040.11|1024.11|1040.11|1024.11|1040.11|1024.11|1040.11|1024.11|1
1643392130000|2022-01-28 17:48:50|1040.21|1024.21|1040.44|1024.44|1040.44|1024.44|1040.11|1024.11|7
1643392140000|2022-01-28 17:49:00|1040.56|1024.56|1040.5|1024.5|1040.59|1024.59|1040.43|1024.43|6
1643392150000|2022-01-28 17:49:10|1040.76|1024.76|1040.5|1024.5|1040.76|1024.76|1040.5|1024.5|2
1643392180000|2022-01-28 17:49:40|1040.65|1024.65|1040.5|1024.5|1040.65|1024.65|1040.5|1024.5|2
1643392190000|2022-01-28 17:49:50|1040.46|1024.46|1040.5|1024.5|1040.5|1024.5|1040.04|1024.04|4
1643392200000|2022-01-28 17:50:00|1040.09|1024.09|1039.45|1023.45|1040.09|1024.09|1039.45|1023.45|5
1643392210000|2022-01-28 17:50:10|1038.75|1022.75|1038.5|1022.5|1038.75|1022.75|1038.33|1022.33|5
1643392220000|2022-01-28 17:50:20|1038.4|1022.4|1037|1021|1038.4|1022.4|1037|1021|10
1643392230000|2022-01-28 17:50:30|1036.5|1020.5|1036.2|1020.2|1036.64|1020.64|1036.2|1020.2|4
1643392240000|2022-01-28 17:50:40|1036.5|1020.5|1035.5|1019.5|1036.5|1020.5|1035.5|1019.5|4
1643392250000|2022-01-28 17:50:50|1035.85|1019.85|1035.55|1019.55|1035.85|1019.85|1035.55|1019.55|3
1643392260000|2022-01-28 17:51:00|1035.7|1019.7|1036.5|1020.5|1036.5|1020.5|1035.7|1019.7|3
1643392280000|2022-01-28 17:51:20|1036.52|1020.52|1036.52|1020.52|1036.52|1020.52|1036.52|1020.52|1
1643392290000|2022-01-28 17:51:30|1036.78|1020.78|1036.52|1020.52|1036.78|1020.78|1036.52|1020.52|2
1643392310000|2022-01-28 17:51:50|1036.78|1020.78|1037.25|1021.25|1037.25|1021.25|1036.52|1020.52|4
1643392320000|2022-01-28 17:52:00|1037.17|1021.17|1037.25|1021.25|1037.35|1021.35|1037|1021|4
1643392330000|2022-01-28 17:52:10|1037|1021|1036.5|1020.5|1037|1021|1036.5|1020.5|2
1643392360000|2022-01-28 17:52:40|1036.32|1020.32|1035.77|1019.77|1036.32|1020.32|1035.77|1019.77|3
1643392370000|2022-01-28 17:52:50|1035.6|1019.6|1035.01|1019.01|1035.6|1019.6|1035.01|1019.01|3
1643392380000|2022-01-28 17:53:00|1035.43|1019.43|1035.5|1019.5|1035.53|1019.53|1035.17|1019.17|13
1643392400000|2022-01-28 17:53:20|1035|1019|1034.5|1018.5|1035|1019|1034.5|1018.5|4
1643392410000|2022-01-28 17:53:30|1034.54|1018.54|1034.54|1018.54|1034.54|1018.54|1034.54|1018.54|1
1643392420000|2022-01-28 17:53:40|1034.45|1018.45|1034.5|1018.5|1034.5|1018.5|1033.91|1017.91|7
1643392430000|2022-01-28 17:53:50|1033.52|1017.52|1033.5|1017.5|1033.53|1017.53|1033.5|1017.5|3
1643392440000|2022-01-28 17:54:00|1033.4|1017.4|1033.52|1017.52|1033.52|1017.52|1033.4|1017.4|3
1643392450000|2022-01-28 17:54:10|1033.5|1017.5|1033.5|1017.5|1033.5|1017.5|1033|1017|5
1643392460000|2022-01-28 17:54:20|1033.45|1017.45|1033.45|1017.45|1033.45|1017.45|1033.45|1017.45|1
1643392470000|2022-01-28 17:54:30|1033.49|1017.49|1034.3|1018.3|1034.3|1018.3|1033.49|1017.49|12
1643392480000|2022-01-28 17:54:40|1034.07|1018.07|1033.78|1017.78|1034.07|1018.07|1033.78|1017.78|3
1643392490000|2022-01-28 17:54:50|1033.74|1017.74|1033.63|1017.63|1033.74|1017.74|1033.63|1017.63|2
1643392510000|2022-01-28 17:55:10|1033.74|1017.74|1033.63|1017.63|1033.75|1017.75|1033.63|1017.63|6
1643392530000|2022-01-28 17:55:30|1033.57|1017.57|1033.5|1017.5|1033.65|1017.65|1033.5|1017.5|7
1643392540000|2022-01-28 17:55:40|1033.63|1017.63|1034.26|1018.26|1034.26|1018.26|1033.63|1017.63|7
1643392550000|2022-01-28 17:55:50|1034.35|1018.35|1034.5|1018.5|1034.5|1018.5|1034.35|1018.35|2
1643392570000|2022-01-28 17:56:10|1034.2|1018.2|1033.78|1017.78|1034.2|1018.2|1033.78|1017.78|2
1643392580000|2022-01-28 17:56:20|1033.97|1017.97|1034.16|1018.16|1034.16|1018.16|1033.97|1017.97|4
1643392590000|2022-01-28 17:56:30|1034.25|1018.25|1035.28|1019.28|1035.28|1019.28|1034.25|1018.25|6
1643392600000|2022-01-28 17:56:40|1035.5|1019.5|1035.45|1019.45|1035.5|1019.5|1035.38|1019.38|5
1643392610000|2022-01-28 17:56:50|1035.1|1019.1|1034.69|1018.69|1035.1|1019.1|1034.69|1018.69|2
1643392620000|2022-01-28 17:57:00|1034.59|1018.59|1034.59|1018.59|1034.59|1018.59|1034.59|1018.59|1
1643392630000|2022-01-28 17:57:10|1035.09|1019.09|1035.09|1019.09|1035.09|1019.09|1035.09|1019.09|1
1643392640000|2022-01-28 17:57:20|1034.98|1018.98|1035.11|1019.11|1035.11|1019.11|1034.98|1018.98|3
1643392650000|2022-01-28 17:57:30|1035.5|1019.5|1035.5|1019.5|1035.5|1019.5|1035.43|1019.43|3
1643392670000|2022-01-28 17:57:50|1035.9|1019.9|1036.5|1020.5|1036.5|1020.5|1035.9|1019.9|5
1643392700000|2022-01-28 17:58:20|1036.37|1020.37|1036.5|1020.5|1036.5|1020.5|1036.37|1020.37|3
1643392710000|2022-01-28 17:58:30|1036.43|1020.43|1036.37|1020.37|1036.43|1020.43|1036.31|1020.31|4
1643392730000|2022-01-28 17:58:50|1036.25|1020.25|1036.25|1020.25|1036.25|1020.25|1036.25|1020.25|1
1643392740000|2022-01-28 17:59:00|1035.75|1019.75|1036.28|1020.28|1036.28|1020.28|1035.75|1019.75|3
1643392750000|2022-01-28 17:59:10|1036.33|1020.33|1036.42|1020.42|1036.47|1020.47|1036.33|1020.33|4
1643392760000|2022-01-28 17:59:20|1036.47|1020.47|1036.56|1020.56|1036.65|1020.65|1036.47|1020.47|4
1643392770000|2022-01-28 17:59:30|1036.54|1020.54|1036.02|1020.02|1037.45|1021.45|1036.02|1020.02|8
1643392780000|2022-01-28 17:59:40|1035.71|1019.71|1035.87|1019.87|1035.87|1019.87|1035.71|1019.71|2
1643392800000|2022-01-28 18:00:00|1036.05|1020.05|1036.37|1020.37|1036.37|1020.37|1036.02|1020.02|4
1643392810000|2022-01-28 18:00:10|1036.49|1020.49|1037.29|1021.29|1037.34|1021.34|1036.49|1020.49|11
1643392820000|2022-01-28 18:00:20|1037.5|1021.5|1039.3|1023.3|1039.3|1023.3|1037.5|1021.5|8
1643392830000|2022-01-28 18:00:30|1039.18|1023.18|1038.5|1022.5|1039.18|1023.18|1038.5|1022.5|3
1643392840000|2022-01-28 18:00:40|1038.4|1022.4|1037.75|1021.75|1038.4|1022.4|1037.75|1021.75|3
1643392850000|2022-01-28 18:00:50|1038.2|1022.2|1037.6|1021.6|1038.2|1022.2|1037.6|1021.6|3
1643392860000|2022-01-28 18:01:00|1037.85|1021.85|1038.5|1022.5|1038.5|1022.5|1037.85|1021.85|5
1643392880000|2022-01-28 18:01:20|1038.21|1022.21|1038.5|1022.5|1038.5|1022.5|1038.21|1022.21|2
1643392890000|2022-01-28 18:01:30|1038.53|1022.53|1038.53|1022.53|1038.53|1022.53|1038.53|1022.53|1
1643392900000|2022-01-28 18:01:40|1038.5|1022.5|1038.2|1022.2|1038.5|1022.5|1038.2|1022.2|2
1643392910000|2022-01-28 18:01:50|1037.65|1021.65|1037.65|1021.65|1037.65|1021.65|1037.65|1021.65|1
1643392920000|2022-01-28 18:02:00|1037.94|1021.94|1037.94|1021.94|1037.94|1021.94|1037.94|1021.94|1
1643392930000|2022-01-28 18:02:10|1038.3|1022.3|1038.4|1022.4|1038.55|1022.55|1038.3|1022.3|4
1643392940000|2022-01-28 18:02:20|1038.3|1022.3|1038.3|1022.3|1038.3|1022.3|1038.3|1022.3|1
1643392950000|2022-01-28 18:02:30|1037.95|1021.95|1038.5|1022.5|1038.5|1022.5|1037.95|1021.95|3
1643392960000|2022-01-28 18:02:40|1038.83|1022.83|1039.5|1023.5|1039.5|1023.5|1038.83|1022.83|5
1643392970000|2022-01-28 18:02:50|1039.75|1023.75|1040.45|1024.45|1040.5|1024.5|1039.75|1023.75|4
1643392980000|2022-01-28 18:03:00|1040.15|1024.15|1039.65|1023.65|1040.15|1024.15|1039.65|1023.65|2
1643392990000|2022-01-28 18:03:10|1039.55|1023.55|1039.55|1023.55|1039.55|1023.55|1039.55|1023.55|1
1643393010000|2022-01-28 18:03:30|1039.78|1023.78|1039.99|1023.99|1040.28|1024.28|1039.78|1023.78|5
1643393020000|2022-01-28 18:03:40|1040.28|1024.28|1040.28|1024.28|1040.35|1024.35|1040.28|1024.28|3
1643393040000|2022-01-28 18:04:00|1040.08|1024.08|1040.28|1024.28|1040.28|1024.28|1039.7|1023.7|6
1643393050000|2022-01-28 18:04:10|1040.5|1024.5|1040.5|1024.5|1040.5|1024.5|1040.5|1024.5|1
1643393060000|2022-01-28 18:04:20|1040.65|1024.65|1040.68|1024.68|1041.16|1025.16|1040.5|1024.5|8
1643393070000|2022-01-28 18:04:30|1040.18|1024.18|1040.18|1024.18|1040.18|1024.18|1040.18|1024.18|1
1643393080000|2022-01-28 18:04:40|1040|1024|1040|1024|1040|1024|1040|1024|1
1643393090000|2022-01-28 18:04:50|1040.5|1024.5|1040.81|1024.81|1040.81|1024.81|1040.5|1024.5|3
1643393100000|2022-01-28 18:05:00|1040.7|1024.7|1040.25|1024.25|1040.7|1024.7|1040|1024|7
1643393110000|2022-01-28 18:05:10|1040.5|1024.5|1040.78|1024.78|1040.78|1024.78|1040.5|1024.5|3
1643393120000|2022-01-28 18:05:20|1040.68|1024.68|1041.62|1025.62|1041.62|1025.62|1040.68|1024.68|7
1643393130000|2022-01-28 18:05:30|1041.64|1025.64|1041.81|1025.81|1041.81|1025.81|1041.64|1025.64|3
1643393140000|2022-01-28 18:05:40|1041.5|1025.5|1042.68|1026.68|1043.69|1027.69|1041.5|1025.5|11
1643393150000|2022-01-28 18:05:50|1042.69|1026.69|1043.35|1027.35|1043.35|1027.35|1042.67|1026.67|6
1643393160000|2022-01-28 18:06:00|1042.85|1026.85|1042.07|1026.07|1042.85|1026.85|1042.07|1026.07|7
1643393170000|2022-01-28 18:06:10|1042.47|1026.47|1042.69|1026.69|1042.69|1026.69|1042.47|1026.47|2
1643393180000|2022-01-28 18:06:20|1043.27|1027.27|1043.72|1027.72|1044|1028|1043.27|1027.27|7
1643393190000|2022-01-28 18:06:30|1043.88|1027.88|1044.6|1028.6|1044.7|1028.7|1043.88|1027.88|5
1643393200000|2022-01-28 18:06:40|1044.59|1028.59|1044.5|1028.5|1044.59|1028.59|1044.5|1028.5|2
1643393220000|2022-01-28 18:07:00|1044.13|1028.13|1044.52|1028.52|1044.6|1028.6|1043.84|1027.84|7
1643393230000|2022-01-28 18:07:10|1044.54|1028.54|1045.15|1029.15|1045.15|1029.15|1044.54|1028.54|5
1643393240000|2022-01-28 18:07:20|1045.18|1029.18|1045.35|1029.35|1045.4|1029.4|1044.7|1028.7|7
1643393250000|2022-01-28 18:07:30|1045.44|1029.44|1047.4|1031.4|1047.75|1031.75|1045.3|1029.3|17
1643393260000|2022-01-28 18:07:40|1047.45|1031.45|1047.85|1031.85|1048.13|1032.13|1047.15|1031.15|12
1643393270000|2022-01-28 18:07:50|1048.29|1032.29|1047.75|1031.75|1048.29|1032.29|1047.55|1031.55|7
1643393280000|2022-01-28 18:08:00|1048.1|1032.1|1047.85|1031.85|1048.1|1032.1|1047.85|1031.85|2
1643393290000|2022-01-28 18:08:10|1047.95|1031.95|1047.6|1031.6|1048.4|1032.4|1047.6|1031.6|3
1643393300000|2022-01-28 18:08:20|1048.5|1032.5|1047.67|1031.67|1049.3|1033.3|1047.67|1031.67|5
1643393310000|2022-01-28 18:08:30|1047.75|1031.75|1047.67|1031.67|1047.99|1031.99|1047.67|1031.67|4
1643393320000|2022-01-28 18:08:40|1047.7|1031.7|1048.5|1032.5|1048.55|1032.55|1047.7|1031.7|5
1643393350000|2022-01-28 18:09:10|1048.53|1032.53|1048.97|1032.97|1048.97|1032.97|1048.53|1032.53|4
1643393370000|2022-01-28 18:09:30|1048.62|1032.62|1050.44|1034.44|1050.44|1034.44|1048.62|1032.62|13
1643393380000|2022-01-28 18:09:40|1050.09|1034.09|1049.56|1033.56|1050.09|1034.09|1049.53|1033.53|5
1643393390000|2022-01-28 18:09:50|1049.61|1033.61|1049.23|1033.23|1049.61|1033.61|1049.12|1033.12|7
1643393400000|2022-01-28 18:10:00|1049.12|1033.12|1048.59|1032.59|1049.12|1033.12|1048.5|1032.5|10
1643393410000|2022-01-28 18:10:10|1048.5|1032.5|1048.78|1032.78|1048.78|1032.78|1048.25|1032.25|6
1643393420000|2022-01-28 18:10:20|1048.5|1032.5|1048.73|1032.73|1048.83|1032.83|1048.5|1032.5|7
1643393430000|2022-01-28 18:10:30|1048.8|1032.8|1047.5|1031.5|1048.8|1032.8|1047.3|1031.3|7
1643393440000|2022-01-28 18:10:40|1047.51|1031.51|1047.77|1031.77|1047.77|1031.77|1047.51|1031.51|2
1643393450000|2022-01-28 18:10:50|1047.51|1031.51|1047.75|1031.75|1047.75|1031.75|1047.51|1031.51|2
1643393460000|2022-01-28 18:11:00|1047.5|1031.5|1047.5|1031.5|1047.51|1031.51|1047.5|1031.5|3
1643393470000|2022-01-28 18:11:10|1047.3|1031.3|1047.7|1031.7|1047.7|1031.7|1047.3|1031.3|3
1643393480000|2022-01-28 18:11:20|1048.18|1032.18|1048.55|1032.55|1048.55|1032.55|1047.7|1031.7|4
1643393490000|2022-01-28 18:11:30|1048.48|1032.48|1049.28|1033.28|1049.28|1033.28|1048.48|1032.48|5
1643393500000|2022-01-28 18:11:40|1049.05|1033.05|1049.5|1033.5|1049.5|1033.5|1049.05|1033.05|3
1643393510000|2022-01-28 18:11:50|1048.85|1032.85|1048.5|1032.5|1048.85|1032.85|1048.5|1032.5|3
1643393520000|2022-01-28 18:12:00|1048.3|1032.3|1048.46|1032.46|1048.46|1032.46|1048.3|1032.3|2
1643393530000|2022-01-28 18:12:10|1048.61|1032.61|1048.5|1032.5|1048.7|1032.7|1048.5|1032.5|3
1643393540000|2022-01-28 18:12:20|1048.3|1032.3|1047.64|1031.64|1048.3|1032.3|1047.64|1031.64|7
1643393550000|2022-01-28 18:12:30|1047.76|1031.76|1048.41|1032.41|1048.41|1032.41|1047.65|1031.65|8
1643393560000|2022-01-28 18:12:40|1048.3|1032.3|1048.5|1032.5|1048.5|1032.5|1048.3|1032.3|2
1643393570000|2022-01-28 18:12:50|1048.43|1032.43|1047.75|1031.75|1048.5|1032.5|1047.7|1031.7|12
1643393590000|2022-01-28 18:13:10|1047.6|1031.6|1048.39|1032.39|1048.39|1032.39|1047.57|1031.57|6
1643393600000|2022-01-28 18:13:20|1048.5|1032.5|1048.5|1032.5|1048.65|1032.65|1048.35|1032.35|6
1643393610000|2022-01-28 18:13:30|1048.3|1032.3|1048.45|1032.45|1048.58|1032.58|1048.28|1032.28|5
1643393620000|2022-01-28 18:13:40|1048.25|1032.25|1048.25|1032.25|1048.25|1032.25|1048.25|1032.25|1
1643393630000|2022-01-28 18:13:50|1047.75|1031.75|1047.75|1031.75|1047.75|1031.75|1047.75|1031.75|1
1643393650000|2022-01-28 18:14:10|1048.27|1032.27|1048.57|1032.57|1048.57|1032.57|1048.27|1032.27|2
1643393660000|2022-01-28 18:14:20|1048.48|1032.48|1048.61|1032.61|1048.67|1032.67|1048.48|1032.48|3
1643393680000|2022-01-28 18:14:40|1048.5|1032.5|1048.25|1032.25|1048.5|1032.5|1048.25|1032.25|3
1643393700000|2022-01-28 18:15:00|1048|1032|1048.48|1032.48|1048.5|1032.5|1048|1032|5
1643393710000|2022-01-28 18:15:10|1048.7|1032.7|1048.75|1032.75|1048.75|1032.75|1048.49|1032.49|5
1643393720000|2022-01-28 18:15:20|1048.85|1032.85|1049.48|1033.48|1049.56|1033.56|1048.85|1032.85|7
1643393730000|2022-01-28 18:15:30|1049.58|1033.58|1050.45|1034.45|1050.45|1034.45|1049.58|1033.58|2
1643393740000|2022-01-28 18:15:40|1050.13|1034.13|1049.5|1033.5|1050.13|1034.13|1049.5|1033.5|3
1643393750000|2022-01-28 18:15:50|1049.46|1033.46|1049.46|1033.46|1049.46|1033.46|1049.46|1033.46|1
1643393770000|2022-01-28 18:16:10|1048.96|1032.96|1048.5|1032.5|1048.96|1032.96|1047.7|1031.7|4
1643393780000|2022-01-28 18:16:20|1048.37|1032.37|1048.5|1032.5|1048.5|1032.5|1048.37|1032.37|2
1643393790000|2022-01-28 18:16:30|1048.41|1032.41|1048.41|1032.41|1048.41|1032.41|1048.41|1032.41|1
1643393800000|2022-01-28 18:16:40|1048.12|1032.12|1048.86|1032.86|1048.86|1032.86|1048.12|1032.12|2
1643393820000|2022-01-28 18:17:00|1048.83|1032.83|1049.5|1033.5|1049.55|1033.55|1048.83|1032.83|5
1643393830000|2022-01-28 18:17:10|1049.56|1033.56|1049.56|1033.56|1049.56|1033.56|1049.56|1033.56|1
1643393840000|2022-01-28 18:17:20|1049.6|1033.6|1049.5|1033.5|1049.63|1033.63|1049.5|1033.5|4
1643393850000|2022-01-28 18:17:30|1049.29|1033.29|1049.5|1033.5|1049.5|1033.5|1049.29|1033.29|4
1643393860000|2022-01-28 18:17:40|1049.39|1033.39|1049.34|1033.34|1049.39|1033.39|1049.34|1033.34|2
1643393870000|2022-01-28 18:17:50|1049|1033|1049.91|1033.91|1049.91|1033.91|1049|1033|6
1643393880000|2022-01-28 18:18:00|1050.38|1034.38|1050.58|1034.58|1050.75|1034.75|1050.38|1034.38|10
1643393890000|2022-01-28 18:18:10|1050.5|1034.5|1050.55|1034.55|1050.55|1034.55|1050.5|1034.5|2
1643393900000|2022-01-28 18:18:20|1050.7|1034.7|1050.58|1034.58|1050.7|1034.7|1050.5|1034.5|4
1643393910000|2022-01-28 18:18:30|1050.5|1034.5|1050.5|1034.5|1050.75|1034.75|1050.43|1034.43|4
1643393920000|2022-01-28 18:18:40|1050.6|1034.6|1050.3|1034.3|1050.6|1034.6|1050.3|1034.3|3
1643393930000|2022-01-28 18:18:50|1050.23|1034.23|1050.2|1034.2|1050.3|1034.3|1049.9|1033.9|7
1643393940000|2022-01-28 18:19:00|1050.3|1034.3|1050.47|1034.47|1050.54|1034.54|1050.3|1034.3|6
1643393950000|2022-01-28 18:19:10|1050.7|1034.7|1050.7|1034.7|1050.7|1034.7|1050.7|1034.7|1
1643393960000|2022-01-28 18:19:20|1050.58|1034.58|1050.3|1034.3|1050.58|1034.58|1050.3|1034.3|3
1643393970000|2022-01-28 18:19:30|1050.19|1034.19|1050.19|1034.19|1050.19|1034.19|1050.19|1034.19|1
1643393980000|2022-01-28 18:19:40|1050.06|1034.06|1050.19|1034.19|1050.19|1034.19|1050.06|1034.06|2
1643393990000|2022-01-28 18:19:50|1049.76|1033.76|1048.51|1032.51|1050.19|1034.19|1048.48|1032.48|11
1643394000000|2022-01-28 18:20:00|1048.23|1032.23|1048.18|1032.18|1048.5|1032.5|1048.18|1032.18|9
1643394010000|2022-01-28 18:20:10|1048.11|1032.11|1048.5|1032.5|1048.52|1032.52|1048.05|1032.05|5
1643394020000|2022-01-28 18:20:20|1048.52|1032.52|1048.5|1032.5|1048.52|1032.52|1048.5|1032.5|2
1643394030000|2022-01-28 18:20:30|1048.25|1032.25|1048.48|1032.48|1048.48|1032.48|1048.25|1032.25|3
1643394040000|2022-01-28 18:20:40|1048.19|1032.19|1048.33|1032.33|1048.64|1032.64|1048.19|1032.19|8
1643394050000|2022-01-28 18:20:50|1048.27|1032.27|1048.27|1032.27|1048.27|1032.27|1048.27|1032.27|1
1643394060000|2022-01-28 18:21:00|1047.6|1031.6|1047.84|1031.84|1047.84|1031.84|1047.6|1031.6|2
1643394070000|2022-01-28 18:21:10|1047.6|1031.6|1046.72|1030.72|1047.6|1031.6|1046.5|1030.5|12
1643394080000|2022-01-28 18:21:20|1046.42|1030.42|1046.18|1030.18|1046.42|1030.42|1045.82|1029.82|7
1643394090000|2022-01-28 18:21:30|1046.47|1030.47|1046.47|1030.47|1046.58|1030.58|1046.47|1030.47|3
1643394100000|2022-01-28 18:21:40|1046.33|1030.33|1046.63|1030.63|1046.63|1030.63|1046.33|1030.33|7
1643394110000|2022-01-28 18:21:50|1046.5|1030.5|1046.5|1030.5|1046.5|1030.5|1046.5|1030.5|1
1643394120000|2022-01-28 18:22:00|1046.56|1030.56|1045.81|1029.81|1046.56|1030.56|1045.81|1029.81|6
1643394130000|2022-01-28 18:22:10|1045.46|1029.46|1045.04|1029.04|1045.46|1029.46|1044.7|1028.7|4
1643394140000|2022-01-28 18:22:20|1045.05|1029.05|1045.47|1029.47|1045.5|1029.5|1045.05|1029.05|5
1643394150000|2022-01-28 18:22:30|1045.5|1029.5|1045.47|1029.47|1045.5|1029.5|1045.38|1029.38|8
1643394160000|2022-01-28 18:22:40|1045.48|1029.48|1045.47|1029.47|1045.5|1029.5|1045.47|1029.47|4
1643394170000|2022-01-28 18:22:50|1045.8|1029.8|1045.7|1029.7|1045.8|1029.8|1045.63|1029.63|4
1643394180000|2022-01-28 18:23:00|1045.75|1029.75|1045.5|1029.5|1045.8|1029.8|1045.5|1029.5|3
1643394190000|2022-01-28 18:23:10|1045.53|1029.53|1045.5|1029.5|1045.53|1029.53|1045.4|1029.4|4
1643394200000|2022-01-28 18:23:20|1045.47|1029.47|1045.09|1029.09|1045.47|1029.47|1044.75|1028.75|5
1643394210000|2022-01-28 18:23:30|1044.84|1028.84|1044.84|1028.84|1044.84|1028.84|1044.84|1028.84|1
1643394220000|2022-01-28 18:23:40|1045.23|1029.23|1045.47|1029.47|1045.47|1029.47|1045.23|1029.23|2
1643394230000|2022-01-28 18:23:50|1045.52|1029.52|1045.91|1029.91|1045.91|1029.91|1045.48|1029.48|5
1643394240000|2022-01-28 18:24:00|1045.55|1029.55|1045.91|1029.91|1045.91|1029.91|1045.55|1029.55|2
1643394250000|2022-01-28 18:24:10|1045.75|1029.75|1045.75|1029.75|1046.11|1030.11|1045.75|1029.75|3
1643394260000|2022-01-28 18:24:20|1046.11|1030.11|1046.11|1030.11|1046.11|1030.11|1046.11|1030.11|1
1643394270000|2022-01-28 18:24:30|1045.65|1029.65|1045.85|1029.85|1046.37|1030.37|1045.65|1029.65|10
1643394280000|2022-01-28 18:24:40|1046.57|1030.57|1046.24|1030.24|1046.57|1030.57|1045.7|1029.7|5
1643394290000|2022-01-28 18:24:50|1046.42|1030.42|1046.06|1030.06|1046.42|1030.42|1045.7|1029.7|4
1643394300000|2022-01-28 18:25:00|1045.7|1029.7|1045.86|1029.86|1046.22|1030.22|1045.7|1029.7|5
1643394310000|2022-01-28 18:25:10|1046.27|1030.27|1046.79|1030.79|1047.01|1031.01|1045.5|1029.5|8
1643394320000|2022-01-28 18:25:20|1046.5|1030.5|1046.5|1030.5|1046.95|1030.95|1046.45|1030.45|4
1643394340000|2022-01-28 18:25:40|1045.8|1029.8|1046.1|1030.1|1046.33|1030.33|1045.8|1029.8|8
1643394350000|2022-01-28 18:25:50|1046.5|1030.5|1045.96|1029.96|1046.5|1030.5|1045.96|1029.96|2
1643394360000|2022-01-28 18:26:00|1045|1029|1045.5|1029.5|1046.39|1030.39|1044.65|1028.65|11
1643394370000|2022-01-28 18:26:10|1045.87|1029.87|1045.79|1029.79|1045.87|1029.87|1045.5|1029.5|4
1643394380000|2022-01-28 18:26:20|1045.5|1029.5|1044.84|1028.84|1046.05|1030.05|1044.5|1028.5|8
1643394390000|2022-01-28 18:26:30|1045.26|1029.26|1045.86|1029.86|1045.9|1029.9|1044.65|1028.65|6
1643394400000|2022-01-28 18:26:40|1045.75|1029.75|1046.15|1030.15|1046.45|1030.45|1045.75|1029.75|4
1643394410000|2022-01-28 18:26:50|1045.48|1029.48|1046|1030|1046|1030|1045.48|1029.48|2
1643394420000|2022-01-28 18:27:00|1046.1|1030.1|1045.47|1029.47|1046.1|1030.1|1044.75|1028.75|7
1643394430000|2022-01-28 18:27:10|1045.65|1029.65|1045.65|1029.65|1045.65|1029.65|1044.75|1028.75|6
1643394440000|2022-01-28 18:27:20|1044.76|1028.76|1043.7|1027.7|1044.76|1028.76|1043.7|1027.7|6
1643394450000|2022-01-28 18:27:30|1044.57|1028.57|1045.72|1029.72|1045.74|1029.74|1043.5|1027.5|14
1643394460000|2022-01-28 18:27:40|1045.57|1029.57|1045.57|1029.57|1045.57|1029.57|1045.56|1029.56|3
1643394470000|2022-01-28 18:27:50|1045.47|1029.47|1046.59|1030.59|1046.65|1030.65|1045.47|1029.47|11
1643394480000|2022-01-28 18:28:00|1046.75|1030.75|1047.7|1031.7|1047.71|1031.71|1046.75|1030.75|10
1643394490000|2022-01-28 18:28:10|1048.01|1032.01|1049.58|1033.58|1049.58|1033.58|1048|1032|7
1643394500000|2022-01-28 18:28:20|1049.48|1033.48|1048.8|1032.8|1049.48|1033.48|1048.8|1032.8|4
1643394510000|2022-01-28 18:28:30|1048.5|1032.5|1048.19|1032.19|1048.5|1032.5|1048.19|1032.19|2
1643394520000|2022-01-28 18:28:40|1048.22|1032.22|1048.5|1032.5|1048.5|1032.5|1047.69|1031.69|3
1643394530000|2022-01-28 18:28:50|1048.45|1032.45|1048.18|1032.18|1048.45|1032.45|1048.18|1032.18|6
1643394540000|2022-01-28 18:29:00|1048.19|1032.19|1047.68|1031.68|1048.19|1032.19|1047.3|1031.3|9
1643394550000|2022-01-28 18:29:10|1047.69|1031.69|1047.69|1031.69|1048.3|1032.3|1047.61|1031.61|9
1643394560000|2022-01-28 18:29:20|1047.62|1031.62|1048.6|1032.6|1048.61|1032.61|1047.62|1031.62|8
1643394570000|2022-01-28 18:29:30|1048.65|1032.65|1049.5|1033.5|1049.5|1033.5|1048.65|1032.65|5
1643394580000|2022-01-28 18:29:40|1049.46|1033.46|1049.5|1033.5|1049.61|1033.61|1049.46|1033.46|3
1643394600000|2022-01-28 18:30:00|1049.42|1033.42|1050.56|1034.56|1050.56|1034.56|1049.42|1033.42|6
1643394610000|2022-01-28 18:30:10|1050.58|1034.58|1050.85|1034.85|1051.5|1035.5|1050.51|1034.51|10
1643394620000|2022-01-28 18:30:20|1050.99|1034.99|1050.93|1034.93|1051.44|1035.44|1050.93|1034.93|8
1643394630000|2022-01-28 18:30:30|1050.73|1034.73|1050.67|1034.67|1050.73|1034.73|1050.67|1034.67|2
1643394640000|2022-01-28 18:30:40|1050.7|1034.7|1051.49|1035.49|1051.49|1035.49|1050.7|1034.7|9
1643394650000|2022-01-28 18:30:50|1052.15|1036.15|1052.07|1036.07|1052.5|1036.5|1052.07|1036.07|5
1643394660000|2022-01-28 18:31:00|1051.94|1035.94|1051.67|1035.67|1052.1|1036.1|1051.67|1035.67|4
1643394670000|2022-01-28 18:31:10|1051.74|1035.74|1051.2|1035.2|1051.74|1035.74|1051.05|1035.05|4
1643394680000|2022-01-28 18:31:20|1051.19|1035.19|1051.2|1035.2|1051.2|1035.2|1051.19|1035.19|2
1643394700000|2022-01-28 18:31:40|1051.19|1035.19|1050.15|1034.15|1051.19|1035.19|1050.15|1034.15|6
1643394710000|2022-01-28 18:31:50|1050.13|1034.13|1050.13|1034.13|1050.13|1034.13|1050.13|1034.13|1
1643394720000|2022-01-28 18:32:00|1050.4|1034.4|1050.24|1034.24|1050.4|1034.4|1050.13|1034.13|3
1643394730000|2022-01-28 18:32:10|1050.13|1034.13|1050.13|1034.13|1050.13|1034.13|1050.1|1034.1|3
1643394740000|2022-01-28 18:32:20|1050.18|1034.18|1050.2|1034.2|1050.2|1034.2|1050.18|1034.18|2
1643394750000|2022-01-28 18:32:30|1050.13|1034.13|1050.05|1034.05|1050.2|1034.2|1049.63|1033.63|10
1643394760000|2022-01-28 18:32:40|1049.92|1033.92|1049.44|1033.44|1049.92|1033.92|1049.28|1033.28|7
1643394770000|2022-01-28 18:32:50|1049.43|1033.43|1049.43|1033.43|1049.43|1033.43|1049.43|1033.43|1
1643394780000|2022-01-28 18:33:00|1048.6|1032.6|1053.75|1037.75|1053.75|1037.75|1048.6|1032.6|18
1643394790000|2022-01-28 18:33:10|1053.69|1037.69|1053.87|1037.87|1053.9|1037.9|1053.5|1037.5|10
1643394800000|2022-01-28 18:33:20|1054.09|1038.09|1055.45|1039.45|1055.5|1039.5|1054.09|1038.09|17
1643394810000|2022-01-28 18:33:30|1055.7|1039.7|1057.5|1041.5|1057.5|1041.5|1055.7|1039.7|10
1643394820000|2022-01-28 18:33:40|1057.36|1041.36|1055.5|1039.5|1057.36|1041.36|1055.32|1039.32|15
1643394830000|2022-01-28 18:33:50|1055.76|1039.76|1055.4|1039.4|1056.22|1040.22|1055.4|1039.4|6
1643394840000|2022-01-28 18:34:00|1055.5|1039.5|1055.5|1039.5|1055.5|1039.5|1055.5|1039.5|1
1643394850000|2022-01-28 18:34:10|1055.53|1039.53|1056.52|1040.52|1056.52|1040.52|1055.5|1039.5|9
1643394860000|2022-01-28 18:34:20|1056.5|1040.5|1055.5|1039.5|1056.51|1040.51|1055.5|1039.5|4
1643394870000|2022-01-28 18:34:30|1055.35|1039.35|1055.5|1039.5|1055.5|1039.5|1055.09|1039.09|8
1643394880000|2022-01-28 18:34:40|1055.55|1039.55|1055.5|1039.5|1055.55|1039.55|1055.5|1039.5|2
1643394890000|2022-01-28 18:34:50|1055.17|1039.17|1055.17|1039.17|1055.17|1039.17|1055.17|1039.17|1
1643394900000|2022-01-28 18:35:00|1055.5|1039.5|1055.69|1039.69|1056.21|1040.21|1055.5|1039.5|12
1643394910000|2022-01-28 18:35:10|1055.74|1039.74|1055.69|1039.69|1055.74|1039.74|1055.5|1039.5|5
1643394920000|2022-01-28 18:35:20|1055.5|1039.5|1053.88|1037.88|1055.5|1039.5|1053.88|1037.88|9
1643394930000|2022-01-28 18:35:30|1053.5|1037.5|1053.21|1037.21|1053.78|1037.78|1053.13|1037.13|10
1643394940000|2022-01-28 18:35:40|1053.5|1037.5|1053.46|1037.46|1053.5|1037.5|1052.84|1036.84|6
1643394950000|2022-01-28 18:35:50|1053.63|1037.63|1054.59|1038.59|1054.59|1038.59|1053.63|1037.63|9
1643394960000|2022-01-28 18:36:00|1054.5|1038.5|1053.69|1037.69|1054.5|1038.5|1053.5|1037.5|8
1643394970000|2022-01-28 18:36:10|1053.5|1037.5|1053.62|1037.62|1053.62|1037.62|1053.5|1037.5|2
1643394980000|2022-01-28 18:36:20|1053.5|1037.5|1051.91|1035.91|1053.5|1037.5|1051.78|1035.78|14
1643394990000|2022-01-28 18:36:30|1051.76|1035.76|1051.54|1035.54|1051.76|1035.76|1050.64|1034.64|10
1643395000000|2022-01-28 18:36:40|1051.5|1035.5|1051.43|1035.43|1051.66|1035.66|1051.43|1035.43|7
1643395010000|2022-01-28 18:36:50|1051.3|1035.3|1051.3|1035.3|1051.3|1035.3|1051.3|1035.3|1
1643395020000|2022-01-28 18:37:00|1050.8|1034.8|1050.8|1034.8|1050.8|1034.8|1050.8|1034.8|1
1643395030000|2022-01-28 18:37:10|1050.54|1034.54|1050.29|1034.29|1050.54|1034.54|1050.29|1034.29|3
1643395040000|2022-01-28 18:37:20|1050.24|1034.24|1048.6|1032.6|1050.24|1034.24|1048.6|1032.6|7
1643395050000|2022-01-28 18:37:30|1049.1|1033.1|1048.98|1032.98|1049.29|1033.29|1048.6|1032.6|6
1643395060000|2022-01-28 18:37:40|1048.54|1032.54|1048.31|1032.31|1048.55|1032.55|1048.31|1032.31|8
1643395070000|2022-01-28 18:37:50|1048.45|1032.45|1047.7|1031.7|1048.49|1032.49|1047.7|1031.7|7
1643395080000|2022-01-28 18:38:00|1048.27|1032.27|1048.5|1032.5|1048.72|1032.72|1047.65|1031.65|5
1643395090000|2022-01-28 18:38:10|1048.2|1032.2|1048.2|1032.2|1048.2|1032.2|1048.2|1032.2|1
1643395100000|2022-01-28 18:38:20|1048.25|1032.25|1047.93|1031.93|1048.25|1032.25|1047.85|1031.85|6
1643395110000|2022-01-28 18:38:30|1047.7|1031.7|1048.24|1032.24|1048.4|1032.4|1047.7|1031.7|6
1643395120000|2022-01-28 18:38:40|1048.46|1032.46|1049.33|1033.33|1049.48|1033.48|1048.45|1032.45|12
1643395130000|2022-01-28 18:38:50|1049.45|1033.45|1048.59|1032.59|1049.45|1033.45|1048.59|1032.59|5
1643395140000|2022-01-28 18:39:00|1049.03|1033.03|1048.66|1032.66|1049.03|1033.03|1048.66|1032.66|3
1643395150000|2022-01-28 18:39:10|1048.65|1032.65|1050.5|1034.5|1050.5|1034.5|1048.65|1032.65|8
1643395160000|2022-01-28 18:39:20|1049.5|1033.5|1050.3|1034.3|1050.3|1034.3|1049.5|1033.5|5
1643395170000|2022-01-28 18:39:30|1050.09|1034.09|1049.76|1033.76|1050.3|1034.3|1049.51|1033.51|10
1643395180000|2022-01-28 18:39:40|1050.3|1034.3|1050.3|1034.3|1050.3|1034.3|1050.3|1034.3|1
1643395190000|2022-01-28 18:39:50|1050.25|1034.25|1051|1035|1051.2|1035.2|1050.22|1034.22|8
1643395200000|2022-01-28 18:40:00|1050.5|1034.5|1048.95|1032.95|1050.5|1034.5|1048.55|1032.55|9
1643395210000|2022-01-28 18:40:10|1048.67|1032.67|1049.4|1033.4|1049.4|1033.4|1048.67|1032.67|6
1643395220000|2022-01-28 18:40:20|1049.41|1033.41|1050.43|1034.43|1050.43|1034.43|1049.41|1033.41|9
1643395230000|2022-01-28 18:40:30|1050.35|1034.35|1049.88|1033.88|1050.35|1034.35|1049.88|1033.88|4
1643395240000|2022-01-28 18:40:40|1049.94|1033.94|1050.04|1034.04|1050.04|1034.04|1049.94|1033.94|2
1643395250000|2022-01-28 18:40:50|1050.01|1034.01|1049.72|1033.72|1050.01|1034.01|1049.6|1033.6|4
1643395260000|2022-01-28 18:41:00|1049.91|1033.91|1049.62|1033.62|1049.91|1033.91|1049.5|1033.5|6
1643395270000|2022-01-28 18:41:10|1049.5|1033.5|1049.63|1033.63|1049.63|1033.63|1049.5|1033.5|3
1643395280000|2022-01-28 18:41:20|1049.5|1033.5|1049.5|1033.5|1049.62|1033.62|1049.5|1033.5|5
1643395290000|2022-01-28 18:41:30|1049.45|1033.45|1049.16|1033.16|1049.45|1033.45|1049.16|1033.16|8
1643395300000|2022-01-28 18:41:40|1049.15|1033.15|1048.95|1032.95|1049.21|1033.21|1048.66|1032.66|11
1643395320000|2022-01-28 18:42:00|1049.15|1033.15|1049.53|1033.53|1049.62|1033.62|1049.07|1033.07|6
1643395330000|2022-01-28 18:42:10|1049.48|1033.48|1049.53|1033.53|1049.53|1033.53|1049.48|1033.48|2
1643395340000|2022-01-28 18:42:20|1049.33|1033.33|1048.67|1032.67|1049.33|1033.33|1048.66|1032.66|3
1643395350000|2022-01-28 18:42:30|1048.66|1032.66|1048.6|1032.6|1048.66|1032.66|1048.6|1032.6|2
1643395360000|2022-01-28 18:42:40|1048.5|1032.5|1048.5|1032.5|1048.5|1032.5|1048.36|1032.36|3
1643395380000|2022-01-28 18:43:00|1048.67|1032.67|1048.6|1032.6|1048.67|1032.67|1048.6|1032.6|3
1643395390000|2022-01-28 18:43:10|1048.5|1032.5|1047.2|1031.2|1048.5|1032.5|1047.19|1031.19|10
1643395400000|2022-01-28 18:43:20|1047.18|1031.18|1046.7|1030.7|1047.18|1031.18|1046.6|1030.6|5
1643395410000|2022-01-28 18:43:30|1046.6|1030.6|1046.26|1030.26|1046.7|1030.7|1046.26|1030.26|5
1643395420000|2022-01-28 18:43:40|1046.48|1030.48|1046.5|1030.5|1046.5|1030.5|1046.48|1030.48|2
1643395440000|2022-01-28 18:44:00|1046.85|1030.85|1046.85|1030.85|1046.85|1030.85|1046.85|1030.85|1
1643395450000|2022-01-28 18:44:10|1047.16|1031.16|1047.54|1031.54|1047.54|1031.54|1047.16|1031.16|3
1643395460000|2022-01-28 18:44:20|1047.52|1031.52|1047.5|1031.5|1048|1032|1047.5|1031.5|5
1643395470000|2022-01-28 18:44:30|1047.24|1031.24|1047.44|1031.44|1047.44|1031.44|1047.24|1031.24|3
1643395490000|2022-01-28 18:44:50|1047.2|1031.2|1047.24|1031.24|1047.24|1031.24|1047.14|1031.14|3
1643395500000|2022-01-28 18:45:00|1046.99|1030.99|1047.45|1031.45|1047.45|1031.45|1046.6|1030.6|5
1643395510000|2022-01-28 18:45:10|1047.81|1031.81|1047.55|1031.55|1048.5|1032.5|1047.49|1031.49|11
1643395520000|2022-01-28 18:45:20|1047.5|1031.5|1047.31|1031.31|1047.5|1031.5|1047.31|1031.31|2
1643395530000|2022-01-28 18:45:30|1047.15|1031.15|1046.81|1030.81|1047.31|1031.31|1046.81|1030.81|7
1643395540000|2022-01-28 18:45:40|1046.5|1030.5|1046.26|1030.26|1046.5|1030.5|1046.26|1030.26|2
1643395550000|2022-01-28 18:45:50|1046.23|1030.23|1046.01|1030.01|1046.26|1030.26|1045.76|1029.76|4
1643395560000|2022-01-28 18:46:00|1045.9|1029.9|1046.01|1030.01|1046.01|1030.01|1045.9|1029.9|2
1643395570000|2022-01-28 18:46:10|1046.26|1030.26|1046.45|1030.45|1046.59|1030.59|1046.26|1030.26|6
1643395580000|2022-01-28 18:46:20|1046.69|1030.69|1047.46|1031.46|1047.72|1031.72|1046.69|1030.69|6
1643395590000|2022-01-28 18:46:30|1047.4|1031.4|1047.25|1031.25|1047.6|1031.6|1047.25|1031.25|5
1643395610000|2022-01-28 18:46:50|1047.5|1031.5|1047.5|1031.5|1047.5|1031.5|1047.5|1031.5|1
1643395620000|2022-01-28 18:47:00|1046.72|1030.72|1046.05|1030.05|1047|1031|1046.04|1030.04|11
1643395630000|2022-01-28 18:47:10|1045.76|1029.76|1046.5|1030.5|1046.55|1030.55|1045.76|1029.76|7
1643395640000|2022-01-28 18:47:20|1046.7|1030.7|1046.7|1030.7|1046.7|1030.7|1046.7|1030.7|1
1643395650000|2022-01-28 18:47:30|1046.55|1030.55|1046.55|1030.55|1046.55|1030.55|1046.55|1030.55|1
1643395660000|2022-01-28 18:47:40|1046.65|1030.65|1047|1031|1047|1031|1046.65|1030.65|2
1643395680000|2022-01-28 18:48:00|1047.21|1031.21|1047.64|1031.64|1047.64|1031.64|1047.21|1031.21|5
1643395700000|2022-01-28 18:48:20|1047.77|1031.77|1049.32|1033.32|1049.32|1033.32|1047.7|1031.7|13
1643395710000|2022-01-28 18:48:30|1049.33|1033.33|1049.75|1033.75|1049.9|1033.9|1049.33|1033.33|7
1643395720000|2022-01-28 18:48:40|1049.5|1033.5|1049.5|1033.5|1049.74|1033.74|1049.5|1033.5|3
1643395730000|2022-01-28 18:48:50|1049.3|1033.3|1049.35|1033.35|1049.35|1033.35|1049.3|1033.3|2
1643395740000|2022-01-28 18:49:00|1049.2|1033.2|1049.4|1033.4|1049.4|1033.4|1049.2|1033.2|3
1643395750000|2022-01-28 18:49:10|1049.55|1033.55|1049.35|1033.35|1049.55|1033.55|1049.35|1033.35|3
1643395770000|2022-01-28 18:49:30|1049|1033|1049.08|1033.08|1049.62|1033.62|1049|1033|7
1643395780000|2022-01-28 18:49:40|1049|1033|1049|1033|1049|1033|1049|1033|1
1643395800000|2022-01-28 18:50:00|1049.5|1033.5|1049.5|1033.5|1049.5|1033.5|1049.4|1033.4|3
1643395810000|2022-01-28 18:50:10|1049.44|1033.44|1049.5|1033.5|1049.5|1033.5|1049.44|1033.44|4
1643395820000|2022-01-28 18:50:20|1049.2|1033.2|1049.2|1033.2|1049.2|1033.2|1049.2|1033.2|1
1643395830000|2022-01-28 18:50:30|1049|1033|1048.5|1032.5|1049|1033|1048.5|1032.5|4
1643395840000|2022-01-28 18:50:40|1048.75|1032.75|1049.09|1033.09|1049.19|1033.19|1048.75|1032.75|6
1643395850000|2022-01-28 18:50:50|1049.22|1033.22|1049.4|1033.4|1049.4|1033.4|1049.22|1033.22|3
1643395860000|2022-01-28 18:51:00|1048.95|1032.95|1049.07|1033.07|1049.18|1033.18|1048.5|1032.5|11
1643395870000|2022-01-28 18:51:10|1049.18|1033.18|1049.5|1033.5|1049.5|1033.5|1049.18|1033.18|4
1643395880000|2022-01-28 18:51:20|1049.6|1033.6|1050.28|1034.28|1050.28|1034.28|1049.6|1033.6|2
1643395890000|2022-01-28 18:51:30|1050.1|1034.1|1050.4|1034.4|1050.4|1034.4|1050.1|1034.1|5
1643395910000|2022-01-28 18:51:50|1050.05|1034.05|1050.05|1034.05|1050.15|1034.15|1050.05|1034.05|3
1643395920000|2022-01-28 18:52:00|1050.15|1034.15|1050.5|1034.5|1050.5|1034.5|1050.15|1034.15|2
1643395930000|2022-01-28 18:52:10|1050.48|1034.48|1050|1034|1050.5|1034.5|1050|1034|3
1643395950000|2022-01-28 18:52:30|1050.25|1034.25|1050.32|1034.32|1050.5|1034.5|1050.2|1034.2|5
1643395960000|2022-01-28 18:52:40|1050.4|1034.4|1050.14|1034.14|1050.4|1034.4|1050.13|1034.13|4
1643395970000|2022-01-28 18:52:50|1050|1034|1050|1034|1050|1034|1050|1034|1
1643395980000|2022-01-28 18:53:00|1049.72|1033.72|1049.72|1033.72|1049.72|1033.72|1049.72|1033.72|1
1643395990000|2022-01-28 18:53:10|1050.15|1034.15|1050.15|1034.15|1050.15|1034.15|1050.15|1034.15|1
1643396000000|2022-01-28 18:53:20|1050.14|1034.14|1049.5|1033.5|1050.14|1034.14|1049.5|1033.5|5
1643396010000|2022-01-28 18:53:30|1049.66|1033.66|1049.5|1033.5|1049.66|1033.66|1049.5|1033.5|5
1643396020000|2022-01-28 18:53:40|1049.62|1033.62|1049.5|1033.5|1049.62|1033.62|1049.5|1033.5|4
1643396030000|2022-01-28 18:53:50|1049.59|1033.59|1049.6|1033.6|1049.69|1033.69|1049.5|1033.5|6
1643396040000|2022-01-28 18:54:00|1049.69|1033.69|1051.5|1035.5|1051.5|1035.5|1049.69|1033.69|8
1643396050000|2022-01-28 18:54:10|1051.41|1035.41|1051.5|1035.5|1051.5|1035.5|1051.23|1035.23|12
1643396060000|2022-01-28 18:54:20|1051.46|1035.46|1051.12|1035.12|1051.5|1035.5|1051.12|1035.12|6
1643396070000|2022-01-28 18:54:30|1050.62|1034.62|1050.62|1034.62|1050.62|1034.62|1050.62|1034.62|1
1643396080000|2022-01-28 18:54:40|1050.5|1034.5|1050.78|1034.78|1050.78|1034.78|1050.5|1034.5|5
1643396090000|2022-01-28 18:54:50|1050.72|1034.72|1050.32|1034.32|1050.72|1034.72|1050.32|1034.32|5
1643396100000|2022-01-28 18:55:00|1050.33|1034.33|1050.08|1034.08|1050.33|1034.33|1050.07|1034.07|10
1643396110000|2022-01-28 18:55:10|1050.07|1034.07|1050.08|1034.08|1050.08|1034.08|1050.07|1034.07|2
1643396120000|2022-01-28 18:55:20|1050.07|1034.07|1050.23|1034.23|1050.31|1034.31|1050.07|1034.07|4
1643396130000|2022-01-28 18:55:30|1050.22|1034.22|1049.82|1033.82|1050.23|1034.23|1049.8|1033.8|7
1643396140000|2022-01-28 18:55:40|1050.35|1034.35|1050.52|1034.52|1050.52|1034.52|1050.31|1034.31|4
1643396150000|2022-01-28 18:55:50|1050.47|1034.47|1050.34|1034.34|1050.47|1034.47|1050.34|1034.34|2
1643396160000|2022-01-28 18:56:00|1049.85|1033.85|1050.83|1034.83|1051.1|1035.1|1049.85|1033.85|5
1643396170000|2022-01-28 18:56:10|1051.07|1035.07|1051.5|1035.5|1051.5|1035.5|1051.07|1035.07|4
1643396180000|2022-01-28 18:56:20|1051.45|1035.45|1050.55|1034.55|1051.45|1035.45|1050.55|1034.55|5
1643396200000|2022-01-28 18:56:40|1050.5|1034.5|1050.5|1034.5|1050.5|1034.5|1050.5|1034.5|1
1643396210000|2022-01-28 18:56:50|1050.54|1034.54|1050.5|1034.5|1050.55|1034.55|1050.5|1034.5|4
1643396220000|2022-01-28 18:57:00|1050|1034|1050|1034|1050|1034|1050|1034|1
1643396230000|2022-01-28 18:57:10|1049.7|1033.7|1050.25|1034.25|1050.38|1034.38|1049.7|1033.7|6
1643396240000|2022-01-28 18:57:20|1050|1034|1050.25|1034.25|1050.25|1034.25|1050|1034|2
1643396250000|2022-01-28 18:57:30|1050.24|1034.24|1050.5|1034.5|1050.8|1034.8|1050.24|1034.24|5
1643396270000|2022-01-28 18:57:50|1050.29|1034.29|1050.5|1034.5|1050.5|1034.5|1050.2|1034.2|5
1643396280000|2022-01-28 18:58:00|1050.42|1034.42|1050.54|1034.54|1050.54|1034.54|1050.42|1034.42|3
1643396290000|2022-01-28 18:58:10|1050.5|1034.5|1050.5|1034.5|1050.57|1034.57|1050.29|1034.29|7
1643396300000|2022-01-28 18:58:20|1050.34|1034.34|1050.5|1034.5|1050.5|1034.5|1050.34|1034.34|2
1643396310000|2022-01-28 18:58:30|1050.57|1034.57|1050.5|1034.5|1050.57|1034.57|1050.42|1034.42|7
1643396340000|2022-01-28 18:59:00|1050.75|1034.75|1050.57|1034.57|1050.75|1034.75|1050.57|1034.57|7
1643396350000|2022-01-28 18:59:10|1050.78|1034.78|1050.52|1034.52|1050.78|1034.78|1050.52|1034.52|3
1643396360000|2022-01-28 18:59:20|1050.57|1034.57|1050.5|1034.5|1050.57|1034.57|1050.08|1034.08|5
1643396370000|2022-01-28 18:59:30|1050.59|1034.59|1050.54|1034.54|1050.63|1034.63|1050.54|1034.54|3
1643396380000|2022-01-28 18:59:40|1050.55|1034.55|1050.55|1034.55|1050.67|1034.67|1050.55|1034.55|7
1643396390000|2022-01-28 18:59:50|1050.5|1034.5|1049.18|1033.18|1050.5|1034.5|1049.18|1033.18|7
1643396400000|2022-01-28 19:00:00|1049.19|1033.19|1050.24|1034.24|1050.61|1034.61|1049.1|1033.1|17
1643396410000|2022-01-28 19:00:10|1050.25|1034.25|1051.5|1035.5|1051.5|1035.5|1050.25|1034.25|12
1643396420000|2022-01-28 19:00:20|1051.25|1035.25|1051.06|1035.06|1051.25|1035.25|1051.06|1035.06|4
1643396430000|2022-01-28 19:00:30|1051|1035|1050.5|1034.5|1051|1035|1050.32|1034.32|5
1643396440000|2022-01-28 19:00:40|1049.5|1033.5|1049.5|1033.5|1049.68|1033.68|1049.5|1033.5|5
1643396450000|2022-01-28 19:00:50|1049.69|1033.69|1049.5|1033.5|1049.69|1033.69|1049.5|1033.5|3
1643396460000|2022-01-28 19:01:00|1049.62|1033.62|1049.62|1033.62|1050.44|1034.44|1049.62|1033.62|5
1643396470000|2022-01-28 19:01:10|1049.5|1033.5|1049.83|1033.83|1050.3|1034.3|1049.5|1033.5|9
1643396480000|2022-01-28 19:01:20|1050.08|1034.08|1049.58|1033.58|1050.08|1034.08|1049.58|1033.58|3
1643396490000|2022-01-28 19:01:30|1049.5|1033.5|1049.5|1033.5|1049.5|1033.5|1049.5|1033.5|1
1643396540000|2022-01-28 19:02:20|1049.53|1033.53|1049.53|1033.53|1049.53|1033.53|1049.5|1033.5|3
1643396550000|2022-01-28 19:02:30|1049.55|1033.55|1050.5|1034.5|1050.58|1034.58|1049.55|1033.55|3
1643396560000|2022-01-28 19:02:40|1050.35|1034.35|1050.35|1034.35|1050.35|1034.35|1050.35|1034.35|1
1643396570000|2022-01-28 19:02:50|1049.85|1033.85|1048.22|1032.22|1049.85|1033.85|1048.22|1032.22|10
1643396590000|2022-01-28 19:03:10|1048.5|1032.5|1048.13|1032.13|1048.5|1032.5|1048.13|1032.13|3
1643396600000|2022-01-28 19:03:20|1047.92|1031.92|1047.05|1031.05|1047.92|1031.92|1047.05|1031.05|5
1643396610000|2022-01-28 19:03:30|1046.5|1030.5|1045.6|1029.6|1046.5|1030.5|1045.6|1029.6|6
1643396620000|2022-01-28 19:03:40|1045.76|1029.76|1046.52|1030.52|1046.87|1030.87|1045.76|1029.76|7
1643396630000|2022-01-28 19:03:50|1046.5|1030.5|1046.5|1030.5|1046.53|1030.53|1046.5|1030.5|3
1643396640000|2022-01-28 19:04:00|1046.54|1030.54|1046.16|1030.16|1046.54|1030.54|1046.16|1030.16|6
1643396650000|2022-01-28 19:04:10|1045.76|1029.76|1045.76|1029.76|1045.76|1029.76|1045.76|1029.76|1
1643396660000|2022-01-28 19:04:20|1045.5|1029.5|1045.83|1029.83|1045.83|1029.83|1045.5|1029.5|4
1643396670000|2022-01-28 19:04:30|1045.5|1029.5|1045.5|1029.5|1045.5|1029.5|1045.5|1029.5|1
1643396690000|2022-01-28 19:04:50|1045.39|1029.39|1045.37|1029.37|1045.39|1029.39|1045.37|1029.37|2
1643396700000|2022-01-28 19:05:00|1045.39|1029.39|1044.89|1028.89|1045.39|1029.39|1044.75|1028.75|4
1643396720000|2022-01-28 19:05:20|1044.77|1028.77|1044.84|1028.84|1044.9|1028.9|1044.77|1028.77|3
1643396730000|2022-01-28 19:05:30|1044.77|1028.77|1044.41|1028.41|1044.77|1028.77|1044.31|1028.31|5
1643396740000|2022-01-28 19:05:40|1043.7|1027.7|1044.3|1028.3|1044.3|1028.3|1043.5|1027.5|5
1643396760000|2022-01-28 19:06:00|1043.9|1027.9|1044.23|1028.23|1044.55|1028.55|1043.9|1027.9|8
1643396770000|2022-01-28 19:06:10|1044.24|1028.24|1043.74|1027.74|1044.24|1028.24|1043.5|1027.5|8
1643396780000|2022-01-28 19:06:20|1043.73|1027.73|1043.73|1027.73|1043.74|1027.74|1043.73|1027.73|7
1643396790000|2022-01-28 19:06:30|1043.74|1027.74|1043.79|1027.79|1043.85|1027.85|1043.73|1027.73|7
1643396800000|2022-01-28 19:06:40|1043.9|1027.9|1043.83|1027.83|1043.9|1027.9|1043.83|1027.83|2
1643396810000|2022-01-28 19:06:50|1043.74|1027.74|1044.24|1028.24|1044.24|1028.24|1043.74|1027.74|4
1643396830000|2022-01-28 19:07:10|1044.45|1028.45|1044.45|1028.45|1044.45|1028.45|1044.45|1028.45|1
1643396840000|2022-01-28 19:07:20|1044.4|1028.4|1044.4|1028.4|1044.4|1028.4|1044.4|1028.4|1
1643396850000|2022-01-28 19:07:30|1044.24|1028.24|1043.74|1027.74|1044.25|1028.25|1043.74|1027.74|8
1643396860000|2022-01-28 19:07:40|1043.99|1027.99|1044.03|1028.03|1044.19|1028.19|1043.74|1027.74|8
1643396870000|2022-01-28 19:07:50|1044.1|1028.1|1043.5|1027.5|1044.1|1028.1|1043.5|1027.5|3
1643396880000|2022-01-28 19:08:00|1043.55|1027.55|1043.96|1027.96|1043.96|1027.96|1043.55|1027.55|3
1643396890000|2022-01-28 19:08:10|1044.16|1028.16|1044.32|1028.32|1044.79|1028.79|1044.16|1028.16|5
1643396910000|2022-01-28 19:08:30|1044.5|1028.5|1044.5|1028.5|1044.5|1028.5|1044.5|1028.5|1
1643396920000|2022-01-28 19:08:40|1044.17|1028.17|1044.15|1028.15|1044.28|1028.28|1044.15|1028.15|5
1643396930000|2022-01-28 19:08:50|1044.19|1028.19|1044.5|1028.5|1044.74|1028.74|1044.19|1028.19|5
1643396960000|2022-01-28 19:09:20|1044.63|1028.63|1044.63|1028.63|1044.63|1028.63|1044.63|1028.63|1
1643396970000|2022-01-28 19:09:30|1044.5|1028.5|1044.63|1028.63|1044.63|1028.63|1044.5|1028.5|2
1643396980000|2022-01-28 19:09:40|1044.59|1028.59|1044.5|1028.5|1044.59|1028.59|1044.5|1028.5|2
1643396990000|2022-01-28 19:09:50|1044.37|1028.37|1043.74|1027.74|1044.37|1028.37|1043.74|1027.74|5
1643397000000|2022-01-28 19:10:00|1043.55|1027.55|1043.05|1027.05|1043.55|1027.55|1043.05|1027.05|5
1643397010000|2022-01-28 19:10:10|1043.13|1027.13|1043.85|1027.85|1043.85|1027.85|1043.13|1027.13|4
1643397020000|2022-01-28 19:10:20|1043.8|1027.8|1044.5|1028.5|1044.55|1028.55|1043.8|1027.8|3
1643397030000|2022-01-28 19:10:30|1044.53|1028.53|1044.5|1028.5|1044.53|1028.53|1044.5|1028.5|2
1643397040000|2022-01-28 19:10:40|1044.18|1028.18|1044.18|1028.18|1044.18|1028.18|1044.18|1028.18|1
1643397050000|2022-01-28 19:10:50|1044.4|1028.4|1045.58|1029.58|1045.58|1029.58|1044.4|1028.4|4
1643397060000|2022-01-28 19:11:00|1045.5|1029.5|1045|1029|1045.5|1029.5|1045|1029|4
1643397070000|2022-01-28 19:11:10|1044.5|1028.5|1044.5|1028.5|1044.5|1028.5|1044.5|1028.5|1
1643397080000|2022-01-28 19:11:20|1044.21|1028.21|1044.11|1028.11|1044.21|1028.21|1044.11|1028.11|4
1643397090000|2022-01-28 19:11:30|1044.15|1028.15|1043.61|1027.61|1044.15|1028.15|1043.61|1027.61|4
1643397100000|2022-01-28 19:11:40|1044.46|1028.46|1044.42|1028.42|1044.57|1028.57|1044.38|1028.38|6
1643397110000|2022-01-28 19:11:50|1044.53|1028.53|1044.42|1028.42|1044.53|1028.53|1044.42|1028.42|2
1643397120000|2022-01-28 19:12:00|1044.57|1028.57|1044.42|1028.42|1044.57|1028.57|1044.42|1028.42|2
1643397130000|2022-01-28 19:12:10|1044.2|1028.2|1044.1|1028.1|1044.2|1028.2|1044.1|1028.1|4
1643397140000|2022-01-28 19:12:20|1044.31|1028.31|1044.5|1028.5|1044.81|1028.81|1044.31|1028.31|4
1643397170000|2022-01-28 19:12:50|1044.6|1028.6|1044.5|1028.5|1044.6|1028.6|1044.5|1028.5|2
1643397180000|2022-01-28 19:13:00|1045|1029|1045.45|1029.45|1045.45|1029.45|1044.79|1028.79|4
1643397190000|2022-01-28 19:13:10|1045.05|1029.05|1044.9|1028.9|1045.05|1029.05|1044.9|1028.9|2
1643397200000|2022-01-28 19:13:20|1044.82|1028.82|1045.1|1029.1|1045.1|1029.1|1044.82|1028.82|2
1643397240000|2022-01-28 19:14:00|1044.75|1028.75|1044.31|1028.31|1044.75|1028.75|1044.31|1028.31|3
1643397250000|2022-01-28 19:14:10|1044.4|1028.4|1044.4|1028.4|1044.4|1028.4|1044.4|1028.4|1
1643397270000|2022-01-28 19:14:30|1044|1028|1042.93|1026.93|1044|1028|1042.93|1026.93|7
1643397280000|2022-01-28 19:14:40|1042.72|1026.72|1041.83|1025.83|1042.72|1026.72|1041.83|1025.83|6
1643397290000|2022-01-28 19:14:50|1041.58|1025.58|1041.08|1025.08|1041.58|1025.58|1040.5|1024.5|9
1643397300000|2022-01-28 19:15:00|1041.39|1025.39|1041.1|1025.1|1041.49|1025.49|1041.1|1025.1|9
1643397310000|2022-01-28 19:15:10|1041.35|1025.35|1041.12|1025.12|1041.56|1025.56|1041.1|1025.1|6
1643397320000|2022-01-28 19:15:20|1041.2|1025.2|1041.2|1025.2|1041.3|1025.3|1041.2|1025.2|3
1643397330000|2022-01-28 19:15:30|1040.9|1024.9|1040.9|1024.9|1040.9|1024.9|1040.9|1024.9|1
1643397360000|2022-01-28 19:16:00|1041.05|1025.05|1041.05|1025.05|1041.05|1025.05|1041.05|1025.05|1
1643397370000|2022-01-28 19:16:10|1040.96|1024.96|1040.26|1024.26|1040.96|1024.96|1040.26|1024.26|3
1643397380000|2022-01-28 19:16:20|1040.2|1024.2|1040.26|1024.26|1040.26|1024.26|1040.2|1024.2|2
1643397390000|2022-01-28 19:16:30|1040.2|1024.2|1039.95|1023.95|1040.26|1024.26|1039.95|1023.95|4
1643397400000|2022-01-28 19:16:40|1040.23|1024.23|1040.62|1024.62|1040.82|1024.82|1040.18|1024.18|7
1643397410000|2022-01-28 19:16:50|1040.59|1024.59|1040.5|1024.5|1040.63|1024.63|1040.5|1024.5|3
1643397420000|2022-01-28 19:17:00|1040.45|1024.45|1040.61|1024.61|1040.61|1024.61|1040.45|1024.45|3
1643397430000|2022-01-28 19:17:10|1040.76|1024.76|1041.65|1025.65|1041.65|1025.65|1040.72|1024.72|5
1643397440000|2022-01-28 19:17:20|1041.72|1025.72|1043.34|1027.34|1043.59|1027.59|1041.5|1025.5|17
1643397450000|2022-01-28 19:17:30|1043.13|1027.13|1042.88|1026.88|1043.84|1027.84|1042.88|1026.88|8
1643397460000|2022-01-28 19:17:40|1043|1027|1042.5|1026.5|1043|1027|1042.5|1026.5|4
1643397470000|2022-01-28 19:17:50|1042.46|1026.46|1042.35|1026.35|1042.5|1026.5|1042.35|1026.35|3
1643397480000|2022-01-28 19:18:00|1042.39|1026.39|1042.5|1026.5|1042.55|1026.55|1042.04|1026.04|6
1643397500000|2022-01-28 19:18:20|1042.13|1026.13|1041.75|1025.75|1042.14|1026.14|1041.75|1025.75|3
1643397510000|2022-01-28 19:18:30|1041.95|1025.95|1041.95|1025.95|1041.95|1025.95|1041.95|1025.95|1
1643397530000|2022-01-28 19:18:50|1041.75|1025.75|1041.75|1025.75|1041.75|1025.75|1041.75|1025.75|1
1643397550000|2022-01-28 19:19:10|1041.6|1025.6|1041.5|1025.5|1041.6|1025.6|1041.5|1025.5|2
1643397580000|2022-01-28 19:19:40|1041.6|1025.6|1042.5|1026.5|1042.61|1026.61|1041.5|1025.5|8
1643397590000|2022-01-28 19:19:50|1042.24|1026.24|1042.24|1026.24|1042.24|1026.24|1042.24|1026.24|1
1643397600000|2022-01-28 19:20:00|1042.25|1026.25|1041.75|1025.75|1042.25|1026.25|1041.75|1025.75|2
1643397620000|2022-01-28 19:20:20|1041.5|1025.5|1041.5|1025.5|1041.5|1025.5|1041.5|1025.5|1
1643397630000|2022-01-28 19:20:30|1041|1025|1040.5|1024.5|1041|1025|1040.5|1024.5|2
1643397650000|2022-01-28 19:20:50|1040.81|1024.81|1040.5|1024.5|1041|1025|1040.5|1024.5|3
1643397660000|2022-01-28 19:21:00|1040.8|1024.8|1040.13|1024.13|1040.8|1024.8|1040.13|1024.13|5
1643397670000|2022-01-28 19:21:10|1040.3|1024.3|1039.8|1023.8|1040.3|1024.3|1039.8|1023.8|3
1643397680000|2022-01-28 19:21:20|1039.7|1023.7|1039.5|1023.5|1040.2|1024.2|1039.5|1023.5|6
1643397690000|2022-01-28 19:21:30|1039.63|1023.63|1039.5|1023.5|1039.63|1023.63|1039.5|1023.5|2
1643397700000|2022-01-28 19:21:40|1039.7|1023.7|1039.7|1023.7|1039.7|1023.7|1039.7|1023.7|1
1643397710000|2022-01-28 19:21:50|1039.5|1023.5|1040.5|1024.5|1040.5|1024.5|1039.5|1023.5|6
1643397730000|2022-01-28 19:22:10|1040.14|1024.14|1039.75|1023.75|1040.14|1024.14|1039.75|1023.75|4
1643397750000|2022-01-28 19:22:30|1039.73|1023.73|1040.5|1024.5|1040.5|1024.5|1039.73|1023.73|4
1643397760000|2022-01-28 19:22:40|1040.78|1024.78|1041.24|1025.24|1041.6|1025.6|1040.78|1024.78|7
1643397770000|2022-01-28 19:22:50|1041.45|1025.45|1041.45|1025.45|1041.45|1025.45|1041.45|1025.45|1
1643397780000|2022-01-28 19:23:00|1041.4|1025.4|1041|1025|1041.4|1025.4|1041|1025|3
1643397790000|2022-01-28 19:23:10|1040.5|1024.5|1040.5|1024.5|1040.5|1024.5|1040.5|1024.5|1
1643397800000|2022-01-28 19:23:20|1040.72|1024.72|1041.26|1025.26|1041.43|1025.43|1040.72|1024.72|4
1643397830000|2022-01-28 19:23:50|1041.17|1025.17|1040.6|1024.6|1041.24|1025.24|1040.6|1024.6|5
1643397840000|2022-01-28 19:24:00|1040.8|1024.8|1040.67|1024.67|1040.8|1024.8|1040.6|1024.6|3
1643397850000|2022-01-28 19:24:10|1040.5|1024.5|1040.5|1024.5|1040.5|1024.5|1040.5|1024.5|1
1643397860000|2022-01-28 19:24:20|1040.77|1024.77|1040.63|1024.63|1040.77|1024.77|1040.63|1024.63|3
1643397870000|2022-01-28 19:24:30|1040.5|1024.5|1040.5|1024.5|1040.5|1024.5|1040.5|1024.5|1
1643397880000|2022-01-28 19:24:40|1040.45|1024.45|1040.11|1024.11|1040.5|1024.5|1040.1|1024.1|6
1643397890000|2022-01-28 19:24:50|1040.1|1024.1|1039.5|1023.5|1040.1|1024.1|1039.5|1023.5|3
1643397900000|2022-01-28 19:25:00|1039.35|1023.35|1039.4|1023.4|1039.4|1023.4|1039|1023|3
1643397910000|2022-01-28 19:25:10|1039.38|1023.38|1039.76|1023.76|1039.76|1023.76|1039.14|1023.14|7
1643397920000|2022-01-28 19:25:20|1039.88|1023.88|1039.5|1023.5|1039.9|1023.9|1039.5|1023.5|5
1643397930000|2022-01-28 19:25:30|1039.32|1023.32|1039.32|1023.32|1039.32|1023.32|1039.32|1023.32|1
1643397940000|2022-01-28 19:25:40|1039.5|1023.5|1039.64|1023.64|1040.06|1024.06|1039.5|1023.5|7
1643397950000|2022-01-28 19:25:50|1039.5|1023.5|1039.63|1023.63|1039.63|1023.63|1039.5|1023.5|2
1643397960000|2022-01-28 19:26:00|1039.5|1023.5|1039.24|1023.24|1039.5|1023.5|1039.09|1023.09|4
1643397970000|2022-01-28 19:26:10|1039.35|1023.35|1039.65|1023.65|1040.2|1024.2|1039.35|1023.35|7
1643397980000|2022-01-28 19:26:20|1039.88|1023.88|1039.5|1023.5|1039.88|1023.88|1039.5|1023.5|4
1643397990000|2022-01-28 19:26:30|1039.75|1023.75|1039.5|1023.5|1039.75|1023.75|1039.5|1023.5|3
1643398000000|2022-01-28 19:26:40|1039.67|1023.67|1039.5|1023.5|1039.7|1023.7|1039.5|1023.5|4
1643398010000|2022-01-28 19:26:50|1039.88|1023.88|1041.5|1025.5|1041.58|1025.58|1039.88|1023.88|11
1643398020000|2022-01-28 19:27:00|1041.69|1025.69|1041.5|1025.5|1042.2|1026.2|1041.5|1025.5|7
1643398030000|2022-01-28 19:27:10|1041.53|1025.53|1041.5|1025.5|1041.53|1025.53|1041.5|1025.5|2
1643398040000|2022-01-28 19:27:20|1041.11|1025.11|1041.11|1025.11|1041.31|1025.31|1041.11|1025.11|3
1643398050000|2022-01-28 19:27:30|1040.9|1024.9|1041.26|1025.26|1041.26|1025.26|1040.81|1024.81|3
1643398060000|2022-01-28 19:27:40|1041.15|1025.15|1041.26|1025.26|1041.37|1025.37|1041.15|1025.15|4
1643398070000|2022-01-28 19:27:50|1041.3|1025.3|1041.26|1025.26|1041.3|1025.3|1041.26|1025.26|2
1643398080000|2022-01-28 19:28:00|1041.15|1025.15|1040.76|1024.76|1041.15|1025.15|1040.65|1024.65|3
1643398100000|2022-01-28 19:28:20|1041.11|1025.11|1041.11|1025.11|1041.11|1025.11|1041.11|1025.11|1
1643398110000|2022-01-28 19:28:30|1041.5|1025.5|1041.09|1025.09|1041.5|1025.5|1041.09|1025.09|5
1643398130000|2022-01-28 19:28:50|1041.2|1025.2|1041.61|1025.61|1041.61|1025.61|1041.2|1025.2|3
1643398140000|2022-01-28 19:29:00|1041.5|1025.5|1040.49|1024.49|1041.61|1025.61|1040.49|1024.49|9
1643398150000|2022-01-28 19:29:10|1040.25|1024.25|1040.61|1024.61|1040.64|1024.64|1039.75|1023.75|11
1643398160000|2022-01-28 19:29:20|1040.6|1024.6|1040.59|1024.59|1040.6|1024.6|1040.59|1024.59|2
1643398170000|2022-01-28 19:29:30|1040.5|1024.5|1040.5|1024.5|1040.68|1024.68|1040.5|1024.5|5
1643398190000|2022-01-28 19:29:50|1040.68|1024.68|1040.82|1024.82|1040.82|1024.82|1040.5|1024.5|6
1643398200000|2022-01-28 19:30:00|1040.68|1024.68|1040|1024|1040.68|1024.68|1040|1024|4
1643398210000|2022-01-28 19:30:10|1039.83|1023.83|1040|1024|1040|1024|1039.83|1023.83|2
1643398220000|2022-01-28 19:30:20|1039.5|1023.5|1039.5|1023.5|1039.58|1023.58|1038.5|1022.5|12
1643398230000|2022-01-28 19:30:30|1038.5|1022.5|1036.29|1020.29|1038.65|1022.65|1036.19|1020.19|14
1643398240000|2022-01-28 19:30:40|1036.45|1020.45|1036.85|1020.85|1037.32|1021.32|1035.6|1019.6|14
1643398250000|2022-01-28 19:30:50|1037.5|1021.5|1035.53|1019.53|1037.5|1021.5|1034.91|1018.91|16
1643398260000|2022-01-28 19:31:00|1035.68|1019.68|1035.69|1019.69|1036.07|1020.07|1035.1|1019.1|6
1643398270000|2022-01-28 19:31:10|1035.41|1019.41|1037.95|1021.95|1037.95|1021.95|1035.41|1019.41|7
1643398280000|2022-01-28 19:31:20|1037.2|1021.2|1037|1021|1037.2|1021.2|1036.75|1020.75|3
1643398290000|2022-01-28 19:31:30|1037.15|1021.15|1037.25|1021.25|1037.25|1021.25|1036.79|1020.79|4
1643398300000|2022-01-28 19:31:40|1036.96|1020.96|1036.96|1020.96|1036.96|1020.96|1036.96|1020.96|1
1643398310000|2022-01-28 19:31:50|1037.62|1021.62|1038.79|1022.79|1038.85|1022.85|1037.43|1021.43|8
1643398320000|2022-01-28 19:32:00|1039.57|1023.57|1038.82|1022.82|1039.6|1023.6|1038.79|1022.79|13
1643398330000|2022-01-28 19:32:10|1038.5|1022.5|1038.85|1022.85|1039|1023|1038|1022|8
1643398340000|2022-01-28 19:32:20|1038.95|1022.95|1039.5|1023.5|1039.5|1023.5|1038.5|1022.5|3
1643398350000|2022-01-28 19:32:30|1039.6|1023.6|1039.5|1023.5|1039.6|1023.6|1039.02|1023.02|3
1643398360000|2022-01-28 19:32:40|1039.7|1023.7|1039.52|1023.52|1039.7|1023.7|1039.05|1023.05|7
1643398370000|2022-01-28 19:32:50|1039.26|1023.26|1039|1023|1039.5|1023.5|1038.5|1022.5|7
1643398380000|2022-01-28 19:33:00|1038.66|1022.66|1039.5|1023.5|1039.5|1023.5|1038.66|1022.66|6
1643398390000|2022-01-28 19:33:10|1038.34|1022.34|1039|1023|1039|1023|1038.34|1022.34|2
1643398400000|2022-01-28 19:33:20|1038.89|1022.89|1038.5|1022.5|1039|1023|1038.3|1022.3|8
1643398410000|2022-01-28 19:33:30|1038.26|1022.26|1038.4|1022.4|1038.4|1022.4|1038.26|1022.26|2
1643398430000|2022-01-28 19:33:50|1038.69|1022.69|1038.45|1022.45|1038.69|1022.69|1038.45|1022.45|2
1643398440000|2022-01-28 19:34:00|1038.5|1022.5|1038.65|1022.65|1039.25|1023.25|1038.43|1022.43|14
1643398450000|2022-01-28 19:34:10|1038.75|1022.75|1038.75|1022.75|1038.75|1022.75|1038.75|1022.75|1
1643398470000|2022-01-28 19:34:30|1039.22|1023.22|1039.23|1023.23|1039.23|1023.23|1039.22|1023.22|2
1643398480000|2022-01-28 19:34:40|1039.07|1023.07|1039.1|1023.1|1039.1|1023.1|1038.83|1022.83|3
1643398490000|2022-01-28 19:34:50|1038.9|1022.9|1038.9|1022.9|1038.9|1022.9|1038.9|1022.9|1
1643398500000|2022-01-28 19:35:00|1038.55|1022.55|1039.6|1023.6|1039.6|1023.6|1038.55|1022.55|6
1643398510000|2022-01-28 19:35:10|1039.69|1023.69|1039.9|1023.9|1040.2|1024.2|1039.69|1023.69|5
1643398520000|2022-01-28 19:35:20|1040.18|1024.18|1040.28|1024.28|1040.5|1024.5|1039.78|1023.78|10
1643398530000|2022-01-28 19:35:30|1040.3|1024.3|1040.2|1024.2|1040.3|1024.3|1039.8|1023.8|6
1643398540000|2022-01-28 19:35:40|1040.1|1024.1|1040.92|1024.92|1041.15|1025.15|1039.78|1023.78|10
1643398550000|2022-01-28 19:35:50|1041.05|1025.05|1040.92|1024.92|1041.05|1025.05|1040.92|1024.92|3
1643398560000|2022-01-28 19:36:00|1040.5|1024.5|1041.3|1025.3|1041.72|1025.72|1040.5|1024.5|7
1643398580000|2022-01-28 19:36:20|1041.52|1025.52|1041.5|1025.5|1041.7|1025.7|1041.5|1025.5|4
1643398590000|2022-01-28 19:36:30|1041.54|1025.54|1042.5|1026.5|1042.5|1026.5|1041.54|1025.54|10
1643398600000|2022-01-28 19:36:40|1042.69|1026.69|1043.5|1027.5|1043.69|1027.69|1042.11|1026.11|10
1643398610000|2022-01-28 19:36:50|1044.07|1028.07|1045.72|1029.72|1045.9|1029.9|1044.07|1028.07|19
1643398620000|2022-01-28 19:37:00|1046.15|1030.15|1045.82|1029.82|1046.69|1030.69|1045.65|1029.65|12
1643398630000|2022-01-28 19:37:10|1045.79|1029.79|1044.88|1028.88|1045.82|1029.82|1044.88|1028.88|13
1643398640000|2022-01-28 19:37:20|1045.33|1029.33|1045.38|1029.38|1045.88|1029.88|1045.33|1029.33|15
1643398660000|2022-01-28 19:37:40|1045.09|1029.09|1044.5|1028.5|1045.09|1029.09|1044.5|1028.5|3
1643398670000|2022-01-28 19:37:50|1044.29|1028.29|1044.4|1028.4|1044.4|1028.4|1044.29|1028.29|6
1643398680000|2022-01-28 19:38:00|1044.38|1028.38|1043|1027|1044.38|1028.38|1043|1027|6
1643398690000|2022-01-28 19:38:10|1042.5|1026.5|1042.5|1026.5|1042.55|1026.55|1042.5|1026.5|3
1643398700000|2022-01-28 19:38:20|1041.65|1025.65|1041.95|1025.95|1042.16|1026.16|1041.65|1025.65|4
1643398710000|2022-01-28 19:38:30|1041.88|1025.88|1042.23|1026.23|1042.5|1026.5|1041.6|1025.6|5
1643398730000|2022-01-28 19:38:50|1041.97|1025.97|1041.65|1025.65|1042.15|1026.15|1041.65|1025.65|6
1643398740000|2022-01-28 19:39:00|1041.93|1025.93|1042.5|1026.5|1042.5|1026.5|1041.65|1025.65|4
1643398750000|2022-01-28 19:39:10|1042.69|1026.69|1044|1028|1044.13|1028.13|1042.5|1026.5|9
1643398760000|2022-01-28 19:39:20|1044.05|1028.05|1043.5|1027.5|1044.05|1028.05|1043.5|1027.5|5
1643398770000|2022-01-28 19:39:30|1043.45|1027.45|1043.25|1027.25|1043.45|1027.45|1043.25|1027.25|2
1643398780000|2022-01-28 19:39:40|1043|1027|1042.79|1026.79|1043.01|1027.01|1042.7|1026.7|5
1643398790000|2022-01-28 19:39:50|1042.5|1026.5|1045.38|1029.38|1045.5|1029.5|1042.5|1026.5|11
1643398800000|2022-01-28 19:40:00|1045.62|1029.62|1046.5|1030.5|1046.9|1030.9|1045.38|1029.38|16
1643398810000|2022-01-28 19:40:10|1045.95|1029.95|1046.5|1030.5|1047.21|1031.21|1045.95|1029.95|14
1643398820000|2022-01-28 19:40:20|1046.07|1030.07|1045.3|1029.3|1046.15|1030.15|1045.3|1029.3|7
1643398830000|2022-01-28 19:40:30|1045.05|1029.05|1044.79|1028.79|1045.1|1029.1|1044.79|1028.79|4
1643398840000|2022-01-28 19:40:40|1044.72|1028.72|1044|1028|1044.72|1028.72|1044|1028|3
1643398850000|2022-01-28 19:40:50|1043.5|1027.5|1043.88|1027.88|1043.9|1027.9|1043.5|1027.5|4
1643398860000|2022-01-28 19:41:00|1043.8|1027.8|1045.95|1029.95|1045.95|1029.95|1043.8|1027.8|7
1643398870000|2022-01-28 19:41:10|1045.69|1029.69|1045.7|1029.7|1046|1030|1045.69|1029.69|5
1643398880000|2022-01-28 19:41:20|1045.2|1029.2|1044.7|1028.7|1045.2|1029.2|1044.7|1028.7|7
1643398890000|2022-01-28 19:41:30|1045.06|1029.06|1045.35|1029.35|1045.35|1029.35|1044.7|1028.7|6
1643398900000|2022-01-28 19:41:40|1045.5|1029.5|1045.2|1029.2|1045.69|1029.69|1045.2|1029.2|6
1643398910000|2022-01-28 19:41:50|1045.1|1029.1|1044.95|1028.95|1045.25|1029.25|1044.7|1028.7|7
1643398920000|2022-01-28 19:42:00|1045.25|1029.25|1045.5|1029.5|1045.5|1029.5|1044.7|1028.7|4
1643398930000|2022-01-28 19:42:10|1045.28|1029.28|1045.49|1029.49|1046.27|1030.27|1045.28|1029.28|7
1643398940000|2022-01-28 19:42:20|1045.27|1029.27|1045.5|1029.5|1045.61|1029.61|1044.97|1028.97|5
1643398950000|2022-01-28 19:42:30|1045.92|1029.92|1045.92|1029.92|1045.92|1029.92|1045.61|1029.61|3
1643398960000|2022-01-28 19:42:40|1044.7|1028.7|1045.5|1029.5|1045.5|1029.5|1044.7|1028.7|4
1643398970000|2022-01-28 19:42:50|1045.25|1029.25|1045.25|1029.25|1045.25|1029.25|1045.25|1029.25|1
1643398980000|2022-01-28 19:43:00|1045.22|1029.22|1045.22|1029.22|1045.5|1029.5|1045|1029|4
1643398990000|2022-01-28 19:43:10|1045.25|1029.25|1044.5|1028.5|1045.5|1029.5|1044.5|1028.5|6
1643399000000|2022-01-28 19:43:20|1044.29|1028.29|1044|1028|1044.29|1028.29|1044|1028|3
1643399010000|2022-01-28 19:43:30|1044.5|1028.5|1044.38|1028.38|1044.75|1028.75|1044.38|1028.38|3
1643399020000|2022-01-28 19:43:40|1044.45|1028.45|1044.58|1028.58|1044.77|1028.77|1044|1028|5
1643399030000|2022-01-28 19:43:50|1044|1028|1044.55|1028.55|1044.55|1028.55|1043.91|1027.91|4
1643399040000|2022-01-28 19:44:00|1044.53|1028.53|1044.5|1028.5|1044.78|1028.78|1044.5|1028.5|10
1643399050000|2022-01-28 19:44:10|1044.56|1028.56|1044|1028|1044.56|1028.56|1044|1028|6
1643399060000|2022-01-28 19:44:20|1044.29|1028.29|1044.25|1028.25|1044.29|1028.29|1044.25|1028.25|2
1643399070000|2022-01-28 19:44:30|1044.36|1028.36|1044.25|1028.25|1044.36|1028.36|1044.25|1028.25|2
1643399080000|2022-01-28 19:44:40|1044.36|1028.36|1044.36|1028.36|1044.36|1028.36|1044|1028|3
1643399090000|2022-01-28 19:44:50|1044.22|1028.22|1044|1028|1044.5|1028.5|1044|1028|5
1643399100000|2022-01-28 19:45:00|1044.22|1028.22|1044.75|1028.75|1044.75|1028.75|1044|1028|8
1643399110000|2022-01-28 19:45:10|1045.25|1029.25|1043.5|1027.5|1045.25|1029.25|1043.5|1027.5|10
1643399130000|2022-01-28 19:45:30|1043.41|1027.41|1043.5|1027.5|1043.5|1027.5|1043.41|1027.41|2
1643399160000|2022-01-28 19:46:00|1044.31|1028.31|1044.8|1028.8|1044.8|1028.8|1044.11|1028.11|4
1643399170000|2022-01-28 19:46:10|1044.79|1028.79|1044.5|1028.5|1044.79|1028.79|1044.49|1028.49|9
1643399180000|2022-01-28 19:46:20|1044.88|1028.88|1044.88|1028.88|1044.88|1028.88|1044.88|1028.88|1
1643399190000|2022-01-28 19:46:30|1044.87|1028.87|1044.5|1028.5|1044.87|1028.87|1044.5|1028.5|6
1643399200000|2022-01-28 19:46:40|1043.81|1027.81|1043.85|1027.85|1044.32|1028.32|1043.5|1027.5|7
1643399210000|2022-01-28 19:46:50|1043.84|1027.84|1044.5|1028.5|1044.5|1028.5|1043.5|1027.5|9
1643399220000|2022-01-28 19:47:00|1044.55|1028.55|1044|1028|1044.92|1028.92|1044|1028|10
1643399230000|2022-01-28 19:47:10|1043.85|1027.85|1044.5|1028.5|1044.73|1028.73|1043.69|1027.69|9
1643399240000|2022-01-28 19:47:20|1044.65|1028.65|1044.29|1028.29|1044.75|1028.75|1044.29|1028.29|4
1643399250000|2022-01-28 19:47:30|1044.5|1028.5|1044.68|1028.68|1044.68|1028.68|1044.4|1028.4|4
1643399260000|2022-01-28 19:47:40|1044.4|1028.4|1044.73|1028.73|1044.73|1028.73|1044.4|1028.4|7
1643399270000|2022-01-28 19:47:50|1044.72|1028.72|1044.5|1028.5|1044.72|1028.72|1044.5|1028.5|2
1643399280000|2022-01-28 19:48:00|1044.73|1028.73|1044.95|1028.95|1045.2|1029.2|1044.73|1028.73|4
1643399290000|2022-01-28 19:48:10|1045.3|1029.3|1046.63|1030.63|1046.63|1030.63|1045.3|1029.3|8
1643399300000|2022-01-28 19:48:20|1046.35|1030.35|1045.85|1029.85|1046.35|1030.35|1045.65|1029.65|3
1643399310000|2022-01-28 19:48:30|1046.07|1030.07|1045.85|1029.85|1046.07|1030.07|1045.85|1029.85|2
1643399330000|2022-01-28 19:48:50|1046.12|1030.12|1045.65|1029.65|1046.12|1030.12|1045.47|1029.47|5
1643399340000|2022-01-28 19:49:00|1045.85|1029.85|1045.85|1029.85|1046.35|1030.35|1045.85|1029.85|4
1643399350000|2022-01-28 19:49:10|1046.1|1030.1|1045.85|1029.85|1046.35|1030.35|1045.85|1029.85|4
1643399360000|2022-01-28 19:49:20|1046.25|1030.25|1045.85|1029.85|1046.25|1030.25|1045.85|1029.85|4
1643399370000|2022-01-28 19:49:30|1046.35|1030.35|1045.79|1029.79|1046.35|1030.35|1045.5|1029.5|4
1643399380000|2022-01-28 19:49:40|1046.48|1030.48|1046.64|1030.64|1046.78|1030.78|1046.48|1030.48|5
1643399390000|2022-01-28 19:49:50|1046.5|1030.5|1046.5|1030.5|1046.5|1030.5|1046.17|1030.17|3
1643399400000|2022-01-28 19:50:00|1046.35|1030.35|1046.5|1030.5|1046.55|1030.55|1046.35|1030.35|4
1643399410000|2022-01-28 19:50:10|1046.46|1030.46|1046|1030|1046.46|1030.46|1046|1030|3
1643399420000|2022-01-28 19:50:20|1046.1|1030.1|1046.1|1030.1|1046.11|1030.11|1046.1|1030.1|3
1643399430000|2022-01-28 19:50:30|1046|1030|1046|1030|1046|1030|1046|1030|1
1643399440000|2022-01-28 19:50:40|1046.1|1030.1|1045.5|1029.5|1046.1|1030.1|1045.5|1029.5|6
1643399450000|2022-01-28 19:50:50|1045.48|1029.48|1045.5|1029.5|1045.5|1029.5|1045.45|1029.45|3
1643399460000|2022-01-28 19:51:00|1045.6|1029.6|1045.63|1029.63|1045.9|1029.9|1045.5|1029.5|6
1643399470000|2022-01-28 19:51:10|1045.5|1029.5|1045.35|1029.35|1045.9|1029.9|1045.35|1029.35|6
1643399480000|2022-01-28 19:51:20|1045.03|1029.03|1045.5|1029.5|1046|1030|1045.03|1029.03|11
1643399490000|2022-01-28 19:51:30|1045.86|1029.86|1046.52|1030.52|1046.52|1030.52|1045.86|1029.86|2
1643399500000|2022-01-28 19:51:40|1046.4|1030.4|1045.38|1029.38|1046.4|1030.4|1045.38|1029.38|5
1643399510000|2022-01-28 19:51:50|1045.26|1029.26|1045.28|1029.28|1045.28|1029.28|1045.26|1029.26|5
1643399520000|2022-01-28 19:52:00|1045.27|1029.27|1045.5|1029.5|1045.95|1029.95|1045.26|1029.26|9
1643399530000|2022-01-28 19:52:10|1046.03|1030.03|1045.25|1029.25|1046.03|1030.03|1045.25|1029.25|6
1643399540000|2022-01-28 19:52:20|1044.56|1028.56|1044.79|1028.79|1045|1029|1044.5|1028.5|5
1643399560000|2022-01-28 19:52:40|1045.25|1029.25|1044.9|1028.9|1045.35|1029.35|1044.88|1028.88|6
1643399570000|2022-01-28 19:52:50|1045.3|1029.3|1045.15|1029.15|1045.71|1029.71|1045.15|1029.15|5
1643399580000|2022-01-28 19:53:00|1045.47|1029.47|1045.09|1029.09|1045.47|1029.47|1045.09|1029.09|6
1643399590000|2022-01-28 19:53:10|1045.35|1029.35|1045.5|1029.5|1045.5|1029.5|1045.35|1029.35|6
1643399600000|2022-01-28 19:53:20|1045.55|1029.55|1044.6|1028.6|1045.55|1029.55|1044.6|1028.6|6
1643399610000|2022-01-28 19:53:30|1044.5|1028.5|1044.5|1028.5|1045|1029|1044.5|1028.5|7
1643399620000|2022-01-28 19:53:40|1044.35|1028.35|1044.35|1028.35|1044.35|1028.35|1044.35|1028.35|1
1643399630000|2022-01-28 19:53:50|1044.25|1028.25|1044.15|1028.15|1044.49|1028.49|1044.15|1028.15|4
1643399640000|2022-01-28 19:54:00|1044.31|1028.31|1044|1028|1044.59|1028.59|1044|1028|10
1643399650000|2022-01-28 19:54:10|1043.43|1027.43|1042.5|1026.5|1043.5|1027.5|1042.5|1026.5|4
1643399660000|2022-01-28 19:54:20|1042.72|1026.72|1043.19|1027.19|1043.51|1027.51|1042.72|1026.72|7
1643399670000|2022-01-28 19:54:30|1043.5|1027.5|1043.31|1027.31|1043.81|1027.81|1043.31|1027.31|16
1643399680000|2022-01-28 19:54:40|1043.49|1027.49|1043.5|1027.5|1043.7|1027.7|1043.23|1027.23|6
1643399690000|2022-01-28 19:54:50|1043.88|1027.88|1044.2|1028.2|1044.36|1028.36|1043.88|1027.88|6
1643399700000|2022-01-28 19:55:00|1044.32|1028.32|1044.2|1028.2|1044.62|1028.62|1043.8|1027.8|6
1643399710000|2022-01-28 19:55:10|1044.55|1028.55|1045.5|1029.5|1045.72|1029.72|1044.35|1028.35|11
1643399720000|2022-01-28 19:55:20|1045.26|1029.26|1046|1030|1046.35|1030.35|1045.26|1029.26|8
1643399730000|2022-01-28 19:55:30|1045.67|1029.67|1045.72|1029.72|1046.05|1030.05|1045.67|1029.67|5
1643399740000|2022-01-28 19:55:40|1046|1030|1045.7|1029.7|1046.2|1030.2|1045.5|1029.5|7
1643399750000|2022-01-28 19:55:50|1045.69|1029.69|1045.25|1029.25|1045.69|1029.69|1045.25|1029.25|5
1643399760000|2022-01-28 19:56:00|1045.1|1029.1|1045.5|1029.5|1045.5|1029.5|1044.6|1028.6|7
1643399770000|2022-01-28 19:56:10|1045.48|1029.48|1045.26|1029.26|1045.48|1029.48|1045.26|1029.26|3
1643399780000|2022-01-28 19:56:20|1045.37|1029.37|1045.05|1029.05|1045.48|1029.48|1045.01|1029.01|7
1643399790000|2022-01-28 19:56:30|1044.76|1028.76|1044.91|1028.91|1044.91|1028.91|1044.76|1028.76|4
1643399800000|2022-01-28 19:56:40|1044.76|1028.76|1045.06|1029.06|1045.06|1029.06|1044.76|1028.76|3
1643399810000|2022-01-28 19:56:50|1044.95|1028.95|1044.76|1028.76|1045.26|1029.26|1044.76|1028.76|5
1643399820000|2022-01-28 19:57:00|1044.79|1028.79|1045.1|1029.1|1045.14|1029.14|1044.76|1028.76|5
1643399830000|2022-01-28 19:57:10|1045.48|1029.48|1045.69|1029.69|1045.69|1029.69|1045.48|1029.48|3
1643399840000|2022-01-28 19:57:20|1045.5|1029.5|1045.26|1029.26|1045.5|1029.5|1045.26|1029.26|3
1643399850000|2022-01-28 19:57:30|1045.54|1029.54|1045.86|1029.86|1045.86|1029.86|1045.47|1029.47|4
1643399860000|2022-01-28 19:57:40|1045.62|1029.62|1045.25|1029.25|1045.66|1029.66|1044.95|1028.95|6
1643399880000|2022-01-28 19:58:00|1044.97|1028.97|1044.35|1028.35|1045.25|1029.25|1044.35|1028.35|4
1643399890000|2022-01-28 19:58:10|1044.5|1028.5|1044.69|1028.69|1044.69|1028.69|1044.5|1028.5|2
1643399900000|2022-01-28 19:58:20|1044.5|1028.5|1045.54|1029.54|1045.61|1029.61|1044.5|1028.5|9
1643399910000|2022-01-28 19:58:30|1045.04|1029.04|1045|1029|1045.51|1029.51|1044.7|1028.7|6
1643399920000|2022-01-28 19:58:40|1045.25|1029.25|1044.5|1028.5|1045.5|1029.5|1044.5|1028.5|6
1643399930000|2022-01-28 19:58:50|1045|1029|1045|1029|1045|1029|1045|1029|1
1643399940000|2022-01-28 19:59:00|1044|1028|1044.5|1028.5|1044.5|1028.5|1043.9|1027.9|3
1643399950000|2022-01-28 19:59:10|1045|1029|1044.5|1028.5|1045|1029|1044.5|1028.5|4
1643399960000|2022-01-28 19:59:20|1045|1029|1044.5|1028.5|1045|1029|1044|1028|9
1643399970000|2022-01-28 19:59:30|1044.4|1028.4|1044|1028|1044.5|1028.5|1044|1028|7
1643399980000|2022-01-28 19:59:40|1043.55|1027.55|1043.5|1027.5|1043.75|1027.75|1043.46|1027.46|9
1643399990000|2022-01-28 19:59:50|1043.86|1027.86|1044.35|1028.35|1044.35|1028.35|1043.5|1027.5|3
1643400000000|2022-01-28 20:00:00|1044.48|1028.48|1044.35|1028.35|1044.68|1028.68|1044.35|1028.35|4
1643400010000|2022-01-28 20:00:10|1044.49|1028.49|1044.67|1028.67|1044.67|1028.67|1043.9|1027.9|9
1643400020000|2022-01-28 20:00:20|1044.68|1028.68|1044.5|1028.5|1044.68|1028.68|1044.35|1028.35|7
1643400030000|2022-01-28 20:00:30|1044.51|1028.51|1044.28|1028.28|1044.68|1028.68|1044.28|1028.28|11
1643400040000|2022-01-28 20:00:40|1044.59|1028.59|1045.5|1029.5|1046.25|1030.25|1044.4|1028.4|18
1643400050000|2022-01-28 20:00:50|1045.74|1029.74|1045.74|1029.74|1045.74|1029.74|1045.74|1029.74|1
1643400060000|2022-01-28 20:01:00|1045.44|1029.44|1045.87|1029.87|1045.87|1029.87|1045.43|1029.43|9
1643400070000|2022-01-28 20:01:10|1045.86|1029.86|1045.5|1029.5|1046.2|1030.2|1044.93|1028.93|8
1643400080000|2022-01-28 20:01:20|1046.03|1030.03|1046.03|1030.03|1046.03|1030.03|1046.03|1030.03|1
1643400090000|2022-01-28 20:01:30|1045.88|1029.88|1048.56|1032.56|1048.56|1032.56|1045.6|1029.6|13
1643400100000|2022-01-28 20:01:40|1048.57|1032.57|1047.75|1031.75|1048.65|1032.65|1047.75|1031.75|18
1643400110000|2022-01-28 20:01:50|1048.02|1032.02|1049.43|1033.43|1049.84|1033.84|1048.02|1032.02|16
1643400120000|2022-01-28 20:02:00|1049.49|1033.49|1049.27|1033.27|1050.28|1034.28|1049.27|1033.27|15
1643400130000|2022-01-28 20:02:10|1049.52|1033.52|1049.23|1033.23|1049.52|1033.52|1049.23|1033.23|4
1643400140000|2022-01-28 20:02:20|1049.37|1033.37|1049.29|1033.29|1049.7|1033.7|1049.02|1033.02|13
1643400150000|2022-01-28 20:02:30|1049.22|1033.22|1049.74|1033.74|1050.15|1034.15|1049.02|1033.02|12
1643400160000|2022-01-28 20:02:40|1050.43|1034.43|1050.39|1034.39|1050.45|1034.45|1049.8|1033.8|7
1643400170000|2022-01-28 20:02:50|1051.65|1035.65|1051.5|1035.5|1051.79|1035.79|1051.24|1035.24|12
1643400180000|2022-01-28 20:03:00|1051.81|1035.81|1051|1035|1051.81|1035.81|1051|1035|9
1643400190000|2022-01-28 20:03:10|1051.22|1035.22|1051.31|1035.31|1051.88|1035.88|1050.51|1034.51|14
1643400200000|2022-01-28 20:03:20|1051.52|1035.52|1051.16|1035.16|1051.75|1035.75|1050.79|1034.79|14
1643400210000|2022-01-28 20:03:30|1050.79|1034.79|1050.5|1034.5|1051.29|1035.29|1050.1|1034.1|10
1643400220000|2022-01-28 20:03:40|1050.79|1034.79|1050.58|1034.58|1051.06|1035.06|1050|1034|6
1643400230000|2022-01-28 20:03:50|1050.4|1034.4|1050.4|1034.4|1050.58|1034.58|1050.4|1034.4|3
1643400240000|2022-01-28 20:04:00|1050.58|1034.58|1050.68|1034.68|1051.06|1035.06|1050|1034|9
1643400250000|2022-01-28 20:04:10|1050.29|1034.29|1049.87|1033.87|1051.07|1035.07|1049.7|1033.7|8
1643400260000|2022-01-28 20:04:20|1050.29|1034.29|1049.63|1033.63|1050.5|1034.5|1049.54|1033.54|11
1643400270000|2022-01-28 20:04:30|1049.62|1033.62|1048.71|1032.71|1049.62|1033.62|1048.21|1032.21|8
1643400280000|2022-01-28 20:04:40|1048|1032|1048.5|1032.5|1049|1033|1048|1032|10
1643400290000|2022-01-28 20:04:50|1048.75|1032.75|1048.95|1032.95|1049|1033|1048.5|1032.5|8
1643400300000|2022-01-28 20:05:00|1048.89|1032.89|1048.5|1032.5|1049.07|1033.07|1048.39|1032.39|20
1643400320000|2022-01-28 20:05:20|1048.64|1032.64|1048.47|1032.47|1048.66|1032.66|1047.89|1031.89|6
1643400340000|2022-01-28 20:05:40|1047.7|1031.7|1047.89|1031.89|1048.6|1032.6|1047.7|1031.7|4
1643400360000|2022-01-28 20:06:00|1048.38|1032.38|1048.39|1032.39|1048.73|1032.73|1048.36|1032.36|18
1643400370000|2022-01-28 20:06:10|1048.5|1032.5|1047.95|1031.95|1048.5|1032.5|1047.5|1031.5|8
1643400380000|2022-01-28 20:06:20|1048.45|1032.45|1047.61|1031.61|1048.45|1032.45|1047.61|1031.61|2
1643400390000|2022-01-28 20:06:30|1047.5|1031.5|1047.4|1031.4|1047.5|1031.5|1047.4|1031.4|4
1643400400000|2022-01-28 20:06:40|1047|1031|1047.4|1031.4|1047.4|1031.4|1047|1031|4
1643400410000|2022-01-28 20:06:50|1047.25|1031.25|1047.5|1031.5|1047.5|1031.5|1047.25|1031.25|2
1643400420000|2022-01-28 20:07:00|1047.25|1031.25|1047.42|1031.42|1047.58|1031.58|1047.25|1031.25|5
1643400430000|2022-01-28 20:07:10|1047.29|1031.29|1046.44|1030.44|1047.5|1031.5|1046.44|1030.44|5
1643400440000|2022-01-28 20:07:20|1046.24|1030.24|1046.3|1030.3|1046.3|1030.3|1045.94|1029.94|3
1643400450000|2022-01-28 20:07:30|1045.94|1029.94|1046.44|1030.44|1046.44|1030.44|1045.94|1029.94|3
1643400460000|2022-01-28 20:07:40|1045.5|1029.5|1045.94|1029.94|1045.94|1029.94|1045.5|1029.5|6
1643400470000|2022-01-28 20:07:50|1045.5|1029.5|1045.94|1029.94|1045.94|1029.94|1045.5|1029.5|2
1643400480000|2022-01-28 20:08:00|1045.5|1029.5|1045.5|1029.5|1045.94|1029.94|1045.41|1029.41|9
1643400490000|2022-01-28 20:08:10|1044.8|1028.8|1045.5|1029.5|1045.5|1029.5|1044.8|1028.8|5
1643400500000|2022-01-28 20:08:20|1045.58|1029.58|1045.94|1029.94|1046.13|1030.13|1045.58|1029.58|7
1643400510000|2022-01-28 20:08:30|1046.01|1030.01|1046.24|1030.24|1046.24|1030.24|1045.5|1029.5|11
1643400520000|2022-01-28 20:08:40|1045.89|1029.89|1045.82|1029.82|1046.27|1030.27|1045.5|1029.5|9
1643400530000|2022-01-28 20:08:50|1046.05|1030.05|1046.05|1030.05|1046.05|1030.05|1046.05|1030.05|1
1643400540000|2022-01-28 20:09:00|1045.94|1029.94|1045.8|1029.8|1045.94|1029.94|1045.5|1029.5|4
1643400550000|2022-01-28 20:09:10|1045.75|1029.75|1045.34|1029.34|1045.75|1029.75|1045.23|1029.23|5
1643400560000|2022-01-28 20:09:20|1045.52|1029.52|1045.52|1029.52|1045.79|1029.79|1045.34|1029.34|9
1643400570000|2022-01-28 20:09:30|1045.61|1029.61|1045.14|1029.14|1045.61|1029.61|1045.13|1029.13|4
1643400580000|2022-01-28 20:09:40|1045.26|1029.26|1045.24|1029.24|1045.43|1029.43|1045.24|1029.24|5
1643400590000|2022-01-28 20:09:50|1045.14|1029.14|1044.98|1028.98|1045.25|1029.25|1044.98|1028.98|6
1643400600000|2022-01-28 20:10:00|1045.15|1029.15|1045|1029|1045.15|1029.15|1044.55|1028.55|4
1643400610000|2022-01-28 20:10:10|1045.15|1029.15|1045.03|1029.03|1045.26|1029.26|1045|1029|4
1643400620000|2022-01-28 20:10:20|1045.04|1029.04|1045.21|1029.21|1045.7|1029.7|1044.72|1028.72|13
1643400630000|2022-01-28 20:10:30|1045.32|1029.32|1045.21|1029.21|1045.5|1029.5|1045.21|1029.21|7
1643400640000|2022-01-28 20:10:40|1045.32|1029.32|1045.08|1029.08|1045.44|1029.44|1045.08|1029.08|8
1643400650000|2022-01-28 20:10:50|1044.94|1028.94|1044.5|1028.5|1045.15|1029.15|1044.5|1028.5|5
1643400660000|2022-01-28 20:11:00|1044.75|1028.75|1044.73|1028.73|1044.75|1028.75|1044.73|1028.73|2
1643400670000|2022-01-28 20:11:10|1044.63|1028.63|1044.45|1028.45|1044.69|1028.69|1044.25|1028.25|6
1643400680000|2022-01-28 20:11:20|1044.59|1028.59|1044.45|1028.45|1044.6|1028.6|1044.45|1028.45|3
1643400690000|2022-01-28 20:11:30|1044.35|1028.35|1043.5|1027.5|1044.35|1028.35|1043.5|1027.5|3
1643400700000|2022-01-28 20:11:40|1043.25|1027.25|1042.53|1026.53|1043.25|1027.25|1042.52|1026.52|9
1643400710000|2022-01-28 20:11:50|1042.5|1026.5|1042.5|1026.5|1042.51|1026.51|1042.39|1026.39|4
1643400720000|2022-01-28 20:12:00|1042.7|1026.7|1042.7|1026.7|1042.98|1026.98|1042.53|1026.53|6
1643400730000|2022-01-28 20:12:10|1042.6|1026.6|1042.38|1026.38|1042.6|1026.6|1042.38|1026.38|4
1643400740000|2022-01-28 20:12:20|1042.25|1026.25|1042.03|1026.03|1042.71|1026.71|1042.03|1026.03|10
1643400750000|2022-01-28 20:12:30|1042.5|1026.5|1042.5|1026.5|1042.5|1026.5|1042.5|1026.5|1
1643400780000|2022-01-28 20:13:00|1042.72|1026.72|1043|1027|1043.35|1027.35|1042.72|1026.72|6
1643400820000|2022-01-28 20:13:40|1042.5|1026.5|1042.5|1026.5|1042.83|1026.83|1042.5|1026.5|4
1643400840000|2022-01-28 20:14:00|1042.74|1026.74|1043.5|1027.5|1043.66|1027.66|1042.74|1026.74|5
1643400850000|2022-01-28 20:14:10|1043.69|1027.69|1043.5|1027.5|1043.8|1027.8|1043.5|1027.5|7
1643400860000|2022-01-28 20:14:20|1043.63|1027.63|1043.5|1027.5|1043.8|1027.8|1043.5|1027.5|5
1643400870000|2022-01-28 20:14:30|1043.61|1027.61|1043.5|1027.5|1043.71|1027.71|1043.5|1027.5|4
1643400890000|2022-01-28 20:14:50|1043.63|1027.63|1043.63|1027.63|1043.63|1027.63|1043.63|1027.63|1
1643400900000|2022-01-28 20:15:00|1043.82|1027.82|1044.52|1028.52|1044.52|1028.52|1043.76|1027.76|12
1643400910000|2022-01-28 20:15:10|1045.35|1029.35|1045.4|1029.4|1045.5|1029.5|1045.09|1029.09|8
1643400920000|2022-01-28 20:15:20|1045.62|1029.62|1045.45|1029.45|1045.62|1029.62|1044.65|1028.65|8
1643400930000|2022-01-28 20:15:30|1045.64|1029.64|1046.19|1030.19|1046.42|1030.42|1045.51|1029.51|8
1643400940000|2022-01-28 20:15:40|1046.17|1030.17|1045.92|1029.92|1046.3|1030.3|1045.92|1029.92|5
1643400950000|2022-01-28 20:15:50|1045.35|1029.35|1044.86|1028.86|1045.61|1029.61|1044.86|1028.86|9
1643400960000|2022-01-28 20:16:00|1045.17|1029.17|1045.47|1029.47|1045.57|1029.57|1044.86|1028.86|10
1643400970000|2022-01-28 20:16:10|1045.61|1029.61|1045.61|1029.61|1045.94|1029.94|1045.49|1029.49|10
1643400980000|2022-01-28 20:16:20|1045.5|1029.5|1045.94|1029.94|1045.94|1029.94|1045.5|1029.5|7
1643400990000|2022-01-28 20:16:30|1045.61|1029.61|1045.83|1029.83|1045.94|1029.94|1045.5|1029.5|11
1643401000000|2022-01-28 20:16:40|1046.08|1030.08|1046.08|1030.08|1046.08|1030.08|1046.08|1030.08|1
1643401010000|2022-01-28 20:16:50|1046.2|1030.2|1045.5|1029.5|1046.2|1030.2|1045.5|1029.5|6
1643401020000|2022-01-28 20:17:00|1045.75|1029.75|1045.64|1029.64|1045.83|1029.83|1045.25|1029.25|6
1643401030000|2022-01-28 20:17:10|1045.6|1029.6|1045.5|1029.5|1045.83|1029.83|1045.5|1029.5|3
1643401050000|2022-01-28 20:17:30|1045.25|1029.25|1045.5|1029.5|1045.5|1029.5|1045|1029|4
1643401060000|2022-01-28 20:17:40|1045.62|1029.62|1045.5|1029.5|1045.62|1029.62|1045.5|1029.5|2
1643401080000|2022-01-28 20:18:00|1045.22|1029.22|1045.22|1029.22|1045.5|1029.5|1045.22|1029.22|3
1643401100000|2022-01-28 20:18:20|1045.41|1029.41|1045.79|1029.79|1046.21|1030.21|1045.41|1029.41|9
1643401110000|2022-01-28 20:18:30|1045.82|1029.82|1046|1030|1046.5|1030.5|1045.82|1029.82|5
1643401120000|2022-01-28 20:18:40|1045.5|1029.5|1045.5|1029.5|1045.5|1029.5|1045.48|1029.48|3
1643401130000|2022-01-28 20:18:50|1046|1030|1046|1030|1046|1030|1046|1030|1
1643401140000|2022-01-28 20:19:00|1046.5|1030.5|1047.5|1031.5|1047.5|1031.5|1046.25|1030.25|13
1643401150000|2022-01-28 20:19:10|1047.16|1031.16|1047.4|1031.4|1047.4|1031.4|1047.05|1031.05|6
1643401160000|2022-01-28 20:19:20|1047.44|1031.44|1047.06|1031.06|1047.6|1031.6|1047.06|1031.06|7
1643401170000|2022-01-28 20:19:30|1047.22|1031.22|1047.5|1031.5|1047.5|1031.5|1047.22|1031.22|3
1643401180000|2022-01-28 20:19:40|1047.45|1031.45|1047.5|1031.5|1047.5|1031.5|1047.45|1031.45|2
1643401190000|2022-01-28 20:19:50|1047.17|1031.17|1047.16|1031.16|1047.17|1031.17|1047.16|1031.16|2
1643401200000|2022-01-28 20:20:00|1046.88|1030.88|1047.44|1031.44|1047.5|1031.5|1046.88|1030.88|7
1643401210000|2022-01-28 20:20:10|1047.42|1031.42|1048.61|1032.61|1048.61|1032.61|1047.42|1031.42|10
1643401220000|2022-01-28 20:20:20|1048.5|1032.5|1048.77|1032.77|1049.05|1033.05|1048.45|1032.45|6
1643401230000|2022-01-28 20:20:30|1048.82|1032.82|1048.95|1032.95|1049.2|1033.2|1048.72|1032.72|9
1643401240000|2022-01-28 20:20:40|1048.75|1032.75|1048.5|1032.5|1048.75|1032.75|1048.5|1032.5|2
1643401250000|2022-01-28 20:20:50|1048.45|1032.45|1048.19|1032.19|1048.57|1032.57|1048.19|1032.19|9
1643401260000|2022-01-28 20:21:00|1048.4|1032.4|1049.5|1033.5|1049.5|1033.5|1048.19|1032.19|17
1643401270000|2022-01-28 20:21:10|1049.79|1033.79|1049.33|1033.33|1049.79|1033.79|1049.33|1033.33|8
1643401280000|2022-01-28 20:21:20|1049.1|1033.1|1049.27|1033.27|1049.33|1033.33|1049.1|1033.1|3
1643401290000|2022-01-28 20:21:30|1049.5|1033.5|1049.33|1033.33|1049.58|1033.58|1049.2|1033.2|7
1643401300000|2022-01-28 20:21:40|1049.04|1033.04|1048.83|1032.83|1049.33|1033.33|1048.64|1032.64|8
1643401310000|2022-01-28 20:21:50|1048.35|1032.35|1048.83|1032.83|1048.83|1032.83|1048.35|1032.35|4
1643401320000|2022-01-28 20:22:00|1048.5|1032.5|1048.6|1032.6|1048.8|1032.8|1048.29|1032.29|11
1643401330000|2022-01-28 20:22:10|1048|1032|1048.17|1032.17|1048.5|1032.5|1048|1032|5
1643401340000|2022-01-28 20:22:20|1047.75|1031.75|1048.46|1032.46|1048.69|1032.69|1047.75|1031.75|5
1643401350000|2022-01-28 20:22:30|1048.55|1032.55|1048.5|1032.5|1048.55|1032.55|1048.5|1032.5|2
1643401360000|2022-01-28 20:22:40|1048.53|1032.53|1048.53|1032.53|1048.53|1032.53|1048.53|1032.53|1
1643401380000|2022-01-28 20:23:00|1048.5|1032.5|1048.5|1032.5|1048.5|1032.5|1048.5|1032.5|1
1643401400000|2022-01-28 20:23:20|1048.83|1032.83|1049.1|1033.1|1049.1|1033.1|1048.5|1032.5|5
1643401410000|2022-01-28 20:23:30|1049.31|1033.31|1048.5|1032.5|1049.31|1033.31|1048.45|1032.45|8
1643401430000|2022-01-28 20:23:50|1048.25|1032.25|1048.25|1032.25|1048.25|1032.25|1048.25|1032.25|1
1643401440000|2022-01-28 20:24:00|1048.22|1032.22|1047.95|1031.95|1048.72|1032.72|1047.95|1031.95|4
1643401450000|2022-01-28 20:24:10|1047.81|1031.81|1047.85|1031.85|1047.85|1031.85|1047.8|1031.8|3
1643401460000|2022-01-28 20:24:20|1048.1|1032.1|1047.85|1031.85|1048.1|1032.1|1047.6|1031.6|5
1643401470000|2022-01-28 20:24:30|1048.2|1032.2|1048.2|1032.2|1048.2|1032.2|1048.2|1032.2|1
1643401490000|2022-01-28 20:24:50|1047.55|1031.55|1047.55|1031.55|1047.55|1031.55|1047.55|1031.55|1
1643401510000|2022-01-28 20:25:10|1048.05|1032.05|1048.51|1032.51|1048.51|1032.51|1047.91|1031.91|7
1643401520000|2022-01-28 20:25:20|1048.46|1032.46|1049.26|1033.26|1049.4|1033.4|1048.46|1032.46|14
1643401530000|2022-01-28 20:25:30|1049.12|1033.12|1049.19|1033.19|1049.19|1033.19|1049|1033|3
1643401540000|2022-01-28 20:25:40|1049|1033|1048.8|1032.8|1049.05|1033.05|1048.8|1032.8|4
1643401550000|2022-01-28 20:25:50|1048.84|1032.84|1048.65|1032.65|1048.84|1032.84|1048.5|1032.5|5
1643401560000|2022-01-28 20:26:00|1048.5|1032.5|1048.2|1032.2|1048.5|1032.5|1047.95|1031.95|9
1643401570000|2022-01-28 20:26:10|1047.95|1031.95|1047.92|1031.92|1048.43|1032.43|1047.92|1031.92|6
1643401580000|2022-01-28 20:26:20|1048.04|1032.04|1047.5|1031.5|1048.04|1032.04|1047.5|1031.5|4
1643401590000|2022-01-28 20:26:30|1047|1031|1046.5|1030.5|1047|1031|1046.3|1030.3|4
1643401610000|2022-01-28 20:26:50|1046.41|1030.41|1046.14|1030.14|1046.41|1030.41|1046.14|1030.14|2
1643401620000|2022-01-28 20:27:00|1046.4|1030.4|1047.19|1031.19|1047.45|1031.45|1046.4|1030.4|11
1643401630000|2022-01-28 20:27:10|1046.69|1030.69|1046.14|1030.14|1046.69|1030.69|1046.14|1030.14|2
1643401640000|2022-01-28 20:27:20|1046.08|1030.08|1046.14|1030.14|1046.14|1030.14|1046.02|1030.02|3
1643401650000|2022-01-28 20:27:30|1046.36|1030.36|1046.5|1030.5|1046.5|1030.5|1046.14|1030.14|11
1643401660000|2022-01-28 20:27:40|1047|1031|1046.72|1030.72|1047|1031|1046.72|1030.72|4
1643401670000|2022-01-28 20:27:50|1046.81|1030.81|1046.81|1030.81|1046.81|1030.81|1046.81|1030.81|1
1643401680000|2022-01-28 20:28:00|1046.75|1030.75|1047|1031|1047.3|1031.3|1046.75|1030.75|3
1643401690000|2022-01-28 20:28:10|1047.1|1031.1|1047|1031|1047.1|1031.1|1047|1031|2
1643401700000|2022-01-28 20:28:20|1046.9|1030.9|1046.5|1030.5|1046.9|1030.9|1046.5|1030.5|2
1643401730000|2022-01-28 20:28:50|1046.38|1030.38|1046.38|1030.38|1046.38|1030.38|1046.38|1030.38|1
1643401740000|2022-01-28 20:29:00|1046.15|1030.15|1046.5|1030.5|1046.63|1030.63|1046.15|1030.15|6
1643401750000|2022-01-28 20:29:10|1046.6|1030.6|1046.5|1030.5|1046.65|1030.65|1046.4|1030.4|7
1643401760000|2022-01-28 20:29:20|1046.55|1030.55|1046.5|1030.5|1046.55|1030.55|1046.5|1030.5|2
1643401770000|2022-01-28 20:29:30|1046.75|1030.75|1047.56|1031.56|1047.56|1031.56|1046.72|1030.72|6
1643401780000|2022-01-28 20:29:40|1047.46|1031.46|1047.37|1031.37|1047.5|1031.5|1047.37|1031.37|6
1643401790000|2022-01-28 20:29:50|1047.38|1031.38|1047.35|1031.35|1047.5|1031.5|1047.27|1031.27|5
1643401800000|2022-01-28 20:30:00|1047.21|1031.21|1047.1|1031.1|1047.21|1031.21|1047.1|1031.1|2
1643401820000|2022-01-28 20:30:20|1047|1031|1046.29|1030.29|1047|1031|1046.16|1030.16|8
1643401830000|2022-01-28 20:30:30|1046.25|1030.25|1044.7|1028.7|1046.25|1030.25|1044.7|1028.7|4
1643401840000|2022-01-28 20:30:40|1044.99|1028.99|1045.49|1029.49|1045.68|1029.68|1044.99|1028.99|12
1643401850000|2022-01-28 20:30:50|1045.35|1029.35|1045.65|1029.65|1045.65|1029.65|1045.19|1029.19|7
1643401860000|2022-01-28 20:31:00|1045.84|1029.84|1044.97|1028.97|1045.84|1029.84|1044.97|1028.97|9
1643401870000|2022-01-28 20:31:10|1045.27|1029.27|1044.7|1028.7|1045.27|1029.27|1044.7|1028.7|7
1643401880000|2022-01-28 20:31:20|1044.99|1028.99|1045.24|1029.24|1045.3|1029.3|1044.91|1028.91|5
1643401890000|2022-01-28 20:31:30|1045.19|1029.19|1045.63|1029.63|1045.71|1029.71|1045.19|1029.19|7
1643401900000|2022-01-28 20:31:40|1046.08|1030.08|1046|1030|1046.29|1030.29|1046|1030|3
1643401910000|2022-01-28 20:31:50|1045.65|1029.65|1045.67|1029.67|1045.83|1029.83|1045.65|1029.65|3
1643401920000|2022-01-28 20:32:00|1045.84|1029.84|1045.81|1029.81|1045.97|1029.97|1045.67|1029.67|5
1643401930000|2022-01-28 20:32:10|1045.95|1029.95|1046.2|1030.2|1046.28|1030.28|1045.95|1029.95|6
1643401940000|2022-01-28 20:32:20|1046.17|1030.17|1046.2|1030.2|1046.5|1030.5|1046.17|1030.17|6
1643401950000|2022-01-28 20:32:30|1046.17|1030.17|1046.17|1030.17|1046.17|1030.17|1046.17|1030.17|1
1643401970000|2022-01-28 20:32:50|1046.49|1030.49|1046.5|1030.5|1046.65|1030.65|1046.49|1030.49|6
1643401980000|2022-01-28 20:33:00|1046.51|1030.51|1048.26|1032.26|1048.26|1032.26|1046.51|1030.51|10
1643401990000|2022-01-28 20:33:10|1048.27|1032.27|1049.21|1033.21|1049.25|1033.25|1048.27|1032.27|12
1643402000000|2022-01-28 20:33:20|1049.71|1033.71|1049.27|1033.27|1049.91|1033.91|1049.27|1033.27|11
1643402010000|2022-01-28 20:33:30|1049.21|1033.21|1049.27|1033.27|1049.29|1033.29|1049.21|1033.21|4
1643402020000|2022-01-28 20:33:40|1049.1|1033.1|1049.17|1033.17|1049.31|1033.31|1048.77|1032.77|6
1643402030000|2022-01-28 20:33:50|1049.05|1033.05|1049.14|1033.14|1049.27|1033.27|1048.6|1032.6|7
1643402040000|2022-01-28 20:34:00|1049.15|1033.15|1049.05|1033.05|1049.25|1033.25|1048.77|1032.77|8
1643402050000|2022-01-28 20:34:10|1048.77|1032.77|1049.72|1033.72|1049.72|1033.72|1048.77|1032.77|5
1643402060000|2022-01-28 20:34:20|1049.89|1033.89|1049.8|1033.8|1050.3|1034.3|1049.8|1033.8|7
1643402070000|2022-01-28 20:34:30|1050.09|1034.09|1049.63|1033.63|1050.09|1034.09|1049.5|1033.5|9
1643402080000|2022-01-28 20:34:40|1049.5|1033.5|1049.65|1033.65|1049.94|1033.94|1049.5|1033.5|4
1643402090000|2022-01-28 20:34:50|1049.5|1033.5|1049.5|1033.5|1049.5|1033.5|1049.25|1033.25|3
1643402110000|2022-01-28 20:35:10|1049.39|1033.39|1049|1033|1049.5|1033.5|1048.87|1032.87|7
1643402120000|2022-01-28 20:35:20|1048.85|1032.85|1049|1033|1049|1033|1048.85|1032.85|2
1643402130000|2022-01-28 20:35:30|1049.51|1033.51|1049|1033|1049.51|1033.51|1049|1033|2
1643402140000|2022-01-28 20:35:40|1049.35|1033.35|1049.76|1033.76|1049.76|1033.76|1049.35|1033.35|4
1643402160000|2022-01-28 20:36:00|1049.93|1033.93|1049.66|1033.66|1049.93|1033.93|1049.66|1033.66|5
1643402170000|2022-01-28 20:36:10|1050.03|1034.03|1050.74|1034.74|1050.79|1034.79|1050.03|1034.03|13
1643402180000|2022-01-28 20:36:20|1051.1|1035.1|1051.42|1035.42|1051.5|1035.5|1050.85|1034.85|11
1643402190000|2022-01-28 20:36:30|1051.43|1035.43|1051.18|1035.18|1051.43|1035.43|1051.18|1035.18|4
1643402200000|2022-01-28 20:36:40|1051.41|1035.41|1051.5|1035.5|1051.5|1035.5|1051.41|1035.41|6
1643402210000|2022-01-28 20:36:50|1051.6|1035.6|1051.23|1035.23|1051.81|1035.81|1051.05|1035.05|7
1643402220000|2022-01-28 20:37:00|1051.12|1035.12|1051.29|1035.29|1051.59|1035.59|1050.68|1034.68|10
1643402230000|2022-01-28 20:37:10|1051.59|1035.59|1051.5|1035.5|1052.28|1036.28|1051.5|1035.5|5
1643402240000|2022-01-28 20:37:20|1051.78|1035.78|1052.45|1036.45|1052.45|1036.45|1051.63|1035.63|9
1643402250000|2022-01-28 20:37:30|1052.5|1036.5|1051.7|1035.7|1052.5|1036.5|1051.7|1035.7|4
1643402270000|2022-01-28 20:37:50|1051.92|1035.92|1051.61|1035.61|1051.92|1035.92|1050.62|1034.62|8
1643402280000|2022-01-28 20:38:00|1051.5|1035.5|1051.4|1035.4|1051.5|1035.5|1051.14|1035.14|5
1643402290000|2022-01-28 20:38:10|1051.26|1035.26|1050.65|1034.65|1051.26|1035.26|1050.65|1034.65|3
1643402300000|2022-01-28 20:38:20|1050.98|1034.98|1051.01|1035.01|1051.5|1035.5|1050.65|1034.65|15
1643402310000|2022-01-28 20:38:30|1050.5|1034.5|1050.65|1034.65|1050.69|1034.69|1050.5|1034.5|7
1643402320000|2022-01-28 20:38:40|1050.92|1034.92|1050.5|1034.5|1050.92|1034.92|1050.5|1034.5|6
1643402340000|2022-01-28 20:39:00|1050|1034|1050.75|1034.75|1050.92|1034.92|1050|1034|6
1643402350000|2022-01-28 20:39:10|1050.65|1034.65|1050.93|1034.93|1050.93|1034.93|1050.59|1034.59|6
1643402360000|2022-01-28 20:39:20|1050.87|1034.87|1050.58|1034.58|1050.88|1034.88|1050.58|1034.58|7
1643402370000|2022-01-28 20:39:30|1050.5|1034.5|1051.5|1035.5|1051.65|1035.65|1050.5|1034.5|9
1643402390000|2022-01-28 20:39:50|1051.55|1035.55|1051.55|1035.55|1051.55|1035.55|1051.55|1035.55|1
1643402400000|2022-01-28 20:40:00|1051.5|1035.5|1051.55|1035.55|1051.55|1035.55|1051.5|1035.5|3
1643402410000|2022-01-28 20:40:10|1051.84|1035.84|1052.01|1036.01|1052.51|1036.51|1051.84|1035.84|8
1643402420000|2022-01-28 20:40:20|1052.2|1036.2|1052.2|1036.2|1052.2|1036.2|1051.83|1035.83|5
1643402430000|2022-01-28 20:40:30|1051.83|1035.83|1051.83|1035.83|1052.03|1036.03|1051.83|1035.83|3
1643402440000|2022-01-28 20:40:40|1051.65|1035.65|1052|1036|1052|1036|1051.65|1035.65|4
1643402450000|2022-01-28 20:40:50|1052.34|1036.34|1052.5|1036.5|1052.5|1036.5|1052.34|1036.34|5
1643402460000|2022-01-28 20:41:00|1052.38|1036.38|1053.34|1037.34|1053.36|1037.36|1052.26|1036.26|11
1643402470000|2022-01-28 20:41:10|1053.35|1037.35|1054.5|1038.5|1054.65|1038.65|1053.35|1037.35|18
1643402480000|2022-01-28 20:41:20|1054.75|1038.75|1057.79|1041.79|1057.79|1041.79|1054.5|1038.5|22
1643402490000|2022-01-28 20:41:30|1057.5|1041.5|1058|1042|1058.26|1042.26|1056.9|1040.9|13
1643402500000|2022-01-28 20:41:40|1057.5|1041.5|1058.05|1042.05|1058.33|1042.33|1057.46|1041.46|13
1643402510000|2022-01-28 20:41:50|1057.8|1041.8|1056.4|1040.4|1057.8|1041.8|1056.05|1040.05|14
1643402520000|2022-01-28 20:42:00|1056.5|1040.5|1056.5|1040.5|1056.5|1040.5|1056|1040|7
1643402530000|2022-01-28 20:42:10|1056.39|1040.39|1057.46|1041.46|1057.46|1041.46|1056.2|1040.2|7
1643402540000|2022-01-28 20:42:20|1056.96|1040.96|1057.76|1041.76|1057.88|1041.88|1056.96|1040.96|9
1643402550000|2022-01-28 20:42:30|1057.88|1041.88|1057.76|1041.76|1057.88|1041.88|1057.25|1041.25|4
1643402560000|2022-01-28 20:42:40|1057.51|1041.51|1057|1041|1057.51|1041.51|1057|1041|3
1643402570000|2022-01-28 20:42:50|1056.44|1040.44|1056.5|1040.5|1057|1041|1056.44|1040.44|3
1643402580000|2022-01-28 20:43:00|1056.59|1040.59|1055.7|1039.7|1056.59|1040.59|1055.7|1039.7|6
1643402590000|2022-01-28 20:43:10|1056.59|1040.59|1057.45|1041.45|1057.45|1041.45|1056.59|1040.59|7
1643402600000|2022-01-28 20:43:20|1057.06|1041.06|1057|1041|1057.41|1041.41|1057|1041|12
1643402610000|2022-01-28 20:43:30|1057.5|1041.5|1056.63|1040.63|1057.62|1041.62|1056.56|1040.56|9
1643402620000|2022-01-28 20:43:40|1056.89|1040.89|1057.5|1041.5|1057.83|1041.83|1056.63|1040.63|13
1643402630000|2022-01-28 20:43:50|1057.64|1041.64|1057.25|1041.25|1057.64|1041.64|1057.25|1041.25|4
1643402640000|2022-01-28 20:44:00|1056.95|1040.95|1057.56|1041.56|1057.8|1041.8|1056.95|1040.95|14
1643402650000|2022-01-28 20:44:10|1057.52|1041.52|1057.53|1041.53|1057.56|1041.56|1057.52|1041.52|3
1643402660000|2022-01-28 20:44:20|1057.71|1041.71|1057.37|1041.37|1057.71|1041.71|1056.99|1040.99|5
1643402670000|2022-01-28 20:44:30|1056.95|1040.95|1057.37|1041.37|1057.44|1041.44|1056.95|1040.95|4
1643402680000|2022-01-28 20:44:40|1057.46|1041.46|1058|1042|1058.5|1042.5|1057.46|1041.46|9
1643402690000|2022-01-28 20:44:50|1057.5|1041.5|1057.5|1041.5|1057.75|1041.75|1057.5|1041.5|5
1643402700000|2022-01-28 20:45:00|1058|1042|1057.37|1041.37|1058|1042|1057.37|1041.37|6
1643402710000|2022-01-28 20:45:10|1057.03|1041.03|1056.74|1040.74|1057.03|1041.03|1056.74|1040.74|2
1643402720000|2022-01-28 20:45:20|1057.24|1041.24|1057.26|1041.26|1057.26|1041.26|1056.75|1040.75|4
1643402730000|2022-01-28 20:45:30|1057.35|1041.35|1057.53|1041.53|1058.1|1042.1|1057.27|1041.27|15
1643402740000|2022-01-28 20:45:40|1057.39|1041.39|1057.68|1041.68|1057.7|1041.7|1057.32|1041.32|14
1643402760000|2022-01-28 20:46:00|1057.6|1041.6|1058.5|1042.5|1058.5|1042.5|1057.6|1041.6|11
1643402770000|2022-01-28 20:46:10|1058.53|1042.53|1058.25|1042.25|1058.92|1042.92|1058.25|1042.25|11
1643402780000|2022-01-28 20:46:20|1058.46|1042.46|1058.06|1042.06|1058.54|1042.54|1058.06|1042.06|8
1643402790000|2022-01-28 20:46:30|1058.2|1042.2|1058.5|1042.5|1058.5|1042.5|1058.2|1042.2|5
1643402800000|2022-01-28 20:46:40|1058.29|1042.29|1058.45|1042.45|1058.8|1042.8|1058.29|1042.29|10
1643402810000|2022-01-28 20:46:50|1058.44|1042.44|1058.68|1042.68|1058.71|1042.71|1058.44|1042.44|5
1643402820000|2022-01-28 20:47:00|1058.71|1042.71|1058.65|1042.65|1058.76|1042.76|1058.5|1042.5|11
1643402830000|2022-01-28 20:47:10|1058.56|1042.56|1058.4|1042.4|1058.56|1042.56|1058.4|1042.4|3
1643402840000|2022-01-28 20:47:20|1058.57|1042.57|1058.23|1042.23|1058.65|1042.65|1058|1042|9
1643402850000|2022-01-28 20:47:30|1058.5|1042.5|1058.65|1042.65|1059.02|1043.02|1058.5|1042.5|10
1643402860000|2022-01-28 20:47:40|1058.81|1042.81|1058.63|1042.63|1058.84|1042.84|1058.5|1042.5|7
1643402870000|2022-01-28 20:47:50|1058.69|1042.69|1058.62|1042.62|1058.79|1042.79|1058.42|1042.42|9
1643402880000|2022-01-28 20:48:00|1058.67|1042.67|1058.96|1042.96|1059.02|1043.02|1058.55|1042.55|9
1643402890000|2022-01-28 20:48:10|1059.09|1043.09|1061.3|1045.3|1061.3|1045.3|1059.09|1043.09|6
1643402900000|2022-01-28 20:48:20|1061.16|1045.16|1061.17|1045.17|1061.27|1045.27|1060.5|1044.5|20
1643402910000|2022-01-28 20:48:30|1061.08|1045.08|1061.38|1045.38|1061.43|1045.43|1060.65|1044.65|6
1643402920000|2022-01-28 20:48:40|1061.22|1045.22|1061.17|1045.17|1061.43|1045.43|1061.17|1045.17|11
1643402930000|2022-01-28 20:48:50|1061.23|1045.23|1061.17|1045.17|1061.23|1045.23|1060.9|1044.9|9
1643402940000|2022-01-28 20:49:00|1061.43|1045.43|1061.7|1045.7|1061.7|1045.7|1061.37|1045.37|10
1643402950000|2022-01-28 20:49:10|1061.65|1045.65|1062.35|1046.35|1062.4|1046.4|1061.65|1045.65|6
1643402960000|2022-01-28 20:49:20|1062.31|1046.31|1062.5|1046.5|1063|1047|1062.31|1046.31|7
1643402970000|2022-01-28 20:49:30|1062.72|1046.72|1063|1047|1063.53|1047.53|1062.72|1046.72|7
1643402980000|2022-01-28 20:49:40|1062.59|1046.59|1061.81|1045.81|1062.59|1046.59|1061.81|1045.81|13
1643402990000|2022-01-28 20:49:50|1061.5|1045.5|1061.5|1045.5|1061.81|1045.81|1061.5|1045.5|3
1643403000000|2022-01-28 20:50:00|1061.4|1045.4|1061.8|1045.8|1062.4|1046.4|1061.4|1045.4|16
1643403010000|2022-01-28 20:50:10|1061.6|1045.6|1061.5|1045.5|1061.6|1045.6|1061.5|1045.5|2
1643403020000|2022-01-28 20:50:20|1061.38|1045.38|1061.31|1045.31|1062|1046|1061|1045|10
1643403030000|2022-01-28 20:50:30|1061.9|1045.9|1061.81|1045.81|1061.92|1045.92|1061.63|1045.63|5
1643403040000|2022-01-28 20:50:40|1062.06|1046.06|1062.06|1046.06|1062.52|1046.52|1062.06|1046.06|6
1643403050000|2022-01-28 20:50:50|1062.24|1046.24|1062.17|1046.17|1062.35|1046.35|1062.03|1046.03|9
1643403060000|2022-01-28 20:51:00|1062.2|1046.2|1061.45|1045.45|1062.2|1046.2|1061.35|1045.35|12
1643403070000|2022-01-28 20:51:10|1061.38|1045.38|1061.5|1045.5|1061.5|1045.5|1061.38|1045.38|2
1643403080000|2022-01-28 20:51:20|1061.38|1045.38|1061.08|1045.08|1061.38|1045.38|1061.08|1045.08|8
1643403090000|2022-01-28 20:51:30|1061.37|1045.37|1061.03|1045.03|1061.53|1045.53|1061.03|1045.03|9
1643403100000|2022-01-28 20:51:40|1060.87|1044.87|1060.22|1044.22|1061.15|1045.15|1060.22|1044.22|7
1643403110000|2022-01-28 20:51:50|1060.12|1044.12|1059.63|1043.63|1060.12|1044.12|1059.56|1043.56|8
1643403120000|2022-01-28 20:52:00|1059.64|1043.64|1059.63|1043.63|1059.86|1043.86|1059.62|1043.62|7
1643403130000|2022-01-28 20:52:10|1060.03|1044.03|1059.55|1043.55|1060.15|1044.15|1059.55|1043.55|7
1643403140000|2022-01-28 20:52:20|1059.5|1043.5|1058.84|1042.84|1059.5|1043.5|1058.84|1042.84|13
1643403150000|2022-01-28 20:52:30|1058.96|1042.96|1059.32|1043.32|1059.45|1043.45|1058.7|1042.7|13
1643403160000|2022-01-28 20:52:40|1059.33|1043.33|1059.33|1043.33|1059.5|1043.5|1059.33|1043.33|3
1643403170000|2022-01-28 20:52:50|1059.17|1043.17|1059.18|1043.18|1059.18|1043.18|1059.17|1043.17|2
1643403180000|2022-01-28 20:53:00|1059.2|1043.2|1059.22|1043.22|1059.24|1043.24|1059.15|1043.15|7
1643403190000|2022-01-28 20:53:10|1059.42|1043.42|1059.8|1043.8|1060.05|1044.05|1058.82|1042.82|8
1643403200000|2022-01-28 20:53:20|1060.05|1044.05|1059.55|1043.55|1060.05|1044.05|1059.55|1043.55|3
1643403210000|2022-01-28 20:53:30|1059.5|1043.5|1059.61|1043.61|1059.61|1043.61|1059.5|1043.5|3
1643403220000|2022-01-28 20:53:40|1059.6|1043.6|1059.6|1043.6|1059.61|1043.61|1059.6|1043.6|3
1643403230000|2022-01-28 20:53:50|1059.61|1043.61|1059.61|1043.61|1059.61|1043.61|1059.61|1043.61|1
1643403240000|2022-01-28 20:54:00|1059.65|1043.65|1059.5|1043.5|1059.65|1043.65|1059.34|1043.34|5
1643403250000|2022-01-28 20:54:10|1059.6|1043.6|1060.07|1044.07|1060.07|1044.07|1059.6|1043.6|3
1643403260000|2022-01-28 20:54:20|1059.95|1043.95|1059.89|1043.89|1059.95|1043.95|1059.88|1043.88|3
1643403270000|2022-01-28 20:54:30|1060.4|1044.4|1060.05|1044.05|1060.4|1044.4|1060.05|1044.05|3
1643403280000|2022-01-28 20:54:40|1060.15|1044.15|1060.48|1044.48|1060.5|1044.5|1059.65|1043.65|6
1643403290000|2022-01-28 20:54:50|1060.5|1044.5|1060.32|1044.32|1060.53|1044.53|1060.32|1044.32|6
1643403300000|2022-01-28 20:55:00|1060.07|1044.07|1060.32|1044.32|1060.33|1044.33|1059.83|1043.83|9
1643403310000|2022-01-28 20:55:10|1059.82|1043.82|1060.04|1044.04|1060.32|1044.32|1059.82|1043.82|5
1643403320000|2022-01-28 20:55:20|1060.05|1044.05|1060.04|1044.04|1060.23|1044.23|1059.73|1043.73|5
1643403330000|2022-01-28 20:55:30|1059.82|1043.82|1059.82|1043.82|1060.24|1044.24|1059.82|1043.82|7
1643403340000|2022-01-28 20:55:40|1059.45|1043.45|1059.16|1043.16|1059.88|1043.88|1059.16|1043.16|14
1643403350000|2022-01-28 20:55:50|1058.95|1042.95|1058.95|1042.95|1058.95|1042.95|1058.95|1042.95|1
1643403360000|2022-01-28 20:56:00|1058.91|1042.91|1059.5|1043.5|1059.5|1043.5|1058.91|1042.91|5
1643403370000|2022-01-28 20:56:10|1059.42|1043.42|1059.48|1043.48|1059.48|1043.48|1059.29|1043.29|6
1643403380000|2022-01-28 20:56:20|1059.42|1043.42|1059.5|1043.5|1059.5|1043.5|1059.1|1043.1|9
1643403390000|2022-01-28 20:56:30|1059.79|1043.79|1060.5|1044.5|1060.5|1044.5|1059.7|1043.7|8
1643403400000|2022-01-28 20:56:40|1060.69|1044.69|1060.76|1044.76|1060.76|1044.76|1060.69|1044.69|3
1643403410000|2022-01-28 20:56:50|1060.57|1044.57|1061.44|1045.44|1061.5|1045.5|1060.57|1044.57|11
1643403420000|2022-01-28 20:57:00|1061.94|1045.94|1061.5|1045.5|1061.94|1045.94|1061.45|1045.45|4
1643403430000|2022-01-28 20:57:10|1061.35|1045.35|1061.35|1045.35|1061.35|1045.35|1061.35|1045.35|1
1643403440000|2022-01-28 20:57:20|1061.25|1045.25|1061.35|1045.35|1061.35|1045.35|1061.15|1045.15|3
1643403450000|2022-01-28 20:57:30|1061.67|1045.67|1061.71|1045.71|1061.71|1045.71|1061.5|1045.5|5
1643403460000|2022-01-28 20:57:40|1062.15|1046.15|1062.15|1046.15|1062.15|1046.15|1062.15|1046.15|1
1643403480000|2022-01-28 20:58:00|1062|1046|1061.35|1045.35|1062|1046|1061.35|1045.35|7
1643403490000|2022-01-28 20:58:10|1060.95|1044.95|1061.81|1045.81|1062|1046|1060.95|1044.95|6
1643403500000|2022-01-28 20:58:20|1061.82|1045.82|1062.09|1046.09|1062.4|1046.4|1061.59|1045.59|8
1643403510000|2022-01-28 20:58:30|1062.2|1046.2|1062.08|1046.08|1062.5|1046.5|1062.08|1046.08|7
1643403520000|2022-01-28 20:58:40|1062.2|1046.2|1062.14|1046.14|1062.49|1046.49|1062.1|1046.1|7
1643403530000|2022-01-28 20:58:50|1062.09|1046.09|1062.09|1046.09|1062.56|1046.56|1062.09|1046.09|10
1643403540000|2022-01-28 20:59:00|1062.11|1046.11|1062.13|1046.13|1062.6|1046.6|1062.11|1046.11|10
1643403550000|2022-01-28 20:59:10|1062.12|1046.12|1062.29|1046.29|1062.29|1046.29|1062.12|1046.12|5
1643403560000|2022-01-28 20:59:20|1062.27|1046.27|1062.41|1046.41|1062.45|1046.45|1062.13|1046.13|8
1643403570000|2022-01-28 20:59:30|1061.9|1045.9|1061.5|1045.5|1061.91|1045.91|1061.5|1045.5|3
1643403580000|2022-01-28 20:59:40|1061.29|1045.29|1061|1045|1061.5|1045.5|1061|1045|5
1643403590000|2022-01-28 20:59:50|1061.29|1045.29|1061|1045|1061.5|1045.5|1061|1045|4
1643403600000|2022-01-28 21:00:00|1061.25|1045.25|1061.63|1045.63|1061.86|1045.86|1061|1045|10
1643403610000|2022-01-28 21:00:10|1061.88|1045.88|1062.13|1046.13|1062.26|1046.26|1061.88|1045.88|3
1643403620000|2022-01-28 21:00:20|1061.63|1045.63|1061.5|1045.5|1061.63|1045.63|1061.35|1045.35|4
1643403630000|2022-01-28 21:00:30|1061.25|1045.25|1061.4|1045.4|1061.5|1045.5|1061.25|1045.25|7
1643403640000|2022-01-28 21:00:40|1061|1045|1061.38|1045.38|1061.5|1045.5|1060.7|1044.7|9
1643403650000|2022-01-28 21:00:50|1061.5|1045.5|1061.22|1045.22|1061.5|1045.5|1060.83|1044.83|9
1643403660000|2022-01-28 21:01:00|1061|1045|1062.03|1046.03|1062.48|1046.48|1061|1045|11
1643403670000|2022-01-28 21:01:10|1062.06|1046.06|1062.13|1046.13|1062.45|1046.45|1062.06|1046.06|4
1643403680000|2022-01-28 21:01:20|1061.63|1045.63|1062.13|1046.13|1062.13|1046.13|1061.63|1045.63|2
1643403690000|2022-01-28 21:01:30|1061.88|1045.88|1063.03|1047.03|1063.03|1047.03|1061.88|1045.88|12
1643403700000|2022-01-28 21:01:40|1063.17|1047.17|1063.5|1047.5|1063.5|1047.5|1063.17|1047.17|2
1643403710000|2022-01-28 21:01:50|1063.44|1047.44|1062.5|1046.5|1063.5|1047.5|1062.5|1046.5|3
1643403720000|2022-01-28 21:02:00|1062.45|1046.45|1063.56|1047.56|1063.56|1047.56|1062.45|1046.45|9
1643403730000|2022-01-28 21:02:10|1064.36|1048.36|1064.41|1048.41|1064.5|1048.5|1064.36|1048.36|12
1643403740000|2022-01-28 21:02:20|1064.26|1048.26|1064.36|1048.36|1064.36|1048.36|1064.19|1048.19|3
1643403750000|2022-01-28 21:02:30|1063.6|1047.6|1063.5|1047.5|1063.6|1047.6|1063.5|1047.5|2
1643403760000|2022-01-28 21:02:40|1063.87|1047.87|1063.87|1047.87|1063.87|1047.87|1063.7|1047.7|4
1643403770000|2022-01-28 21:02:50|1063.89|1047.89|1064|1048|1064|1048|1063.87|1047.87|3
1643403780000|2022-01-28 21:03:00|1064.49|1048.49|1064.49|1048.49|1064.75|1048.75|1064.46|1048.46|5
1643403790000|2022-01-28 21:03:10|1064.75|1048.75|1064.75|1048.75|1064.75|1048.75|1064.15|1048.15|6
1643403800000|2022-01-28 21:03:20|1064.49|1048.49|1064.75|1048.75|1064.75|1048.75|1064.3|1048.3|5
1643403810000|2022-01-28 21:03:30|1064.2|1048.2|1064.76|1048.76|1064.76|1048.76|1064.2|1048.2|6
1643403820000|2022-01-28 21:03:40|1064.8|1048.8|1064.8|1048.8|1064.8|1048.8|1064.8|1048.8|1
1643403830000|2022-01-28 21:03:50|1064.76|1048.76|1064.93|1048.93|1064.93|1048.93|1064.75|1048.75|3
1643403840000|2022-01-28 21:04:00|1064.73|1048.73|1065.45|1049.45|1065.45|1049.45|1064.49|1048.49|12
1643403850000|2022-01-28 21:04:10|1065.44|1049.44|1065.5|1049.5|1065.93|1049.93|1064.25|1048.25|14
1643403860000|2022-01-28 21:04:20|1065.93|1049.93|1065.59|1049.59|1065.93|1049.93|1065.09|1049.09|8
1643403870000|2022-01-28 21:04:30|1065.7|1049.7|1067.08|1051.08|1067.08|1051.08|1065.7|1049.7|15
1643403880000|2022-01-28 21:04:40|1067|1051|1068|1052|1068.18|1052.18|1066.93|1050.93|16
1643403890000|2022-01-28 21:04:50|1068.21|1052.21|1068.38|1052.38|1068.75|1052.75|1068.21|1052.21|19
1643403900000|2022-01-28 21:05:00|1068.67|1052.67|1069.37|1053.37|1069.56|1053.56|1068.36|1052.36|21
1643403910000|2022-01-28 21:05:10|1068.9|1052.9|1069.48|1053.48|1069.55|1053.55|1068.9|1052.9|9
1643403920000|2022-01-28 21:05:20|1069.55|1053.55|1069.42|1053.42|1069.55|1053.55|1069.42|1053.42|4
1643403930000|2022-01-28 21:05:30|1069.41|1053.41|1068.36|1052.36|1069.41|1053.41|1068.36|1052.36|9
1643403940000|2022-01-28 21:05:40|1068.5|1052.5|1068.06|1052.06|1068.5|1052.5|1067.72|1051.72|9
1643403950000|2022-01-28 21:05:50|1068.17|1052.17|1068.06|1052.06|1068.17|1052.17|1068.06|1052.06|6
1643403960000|2022-01-28 21:06:00|1068.25|1052.25|1068.06|1052.06|1068.3|1052.3|1068.06|1052.06|5
1643403970000|2022-01-28 21:06:10|1068.19|1052.19|1067.94|1051.94|1068.19|1052.19|1067.94|1051.94|7
1643403980000|2022-01-28 21:06:20|1067.86|1051.86|1067.83|1051.83|1068.11|1052.11|1067.61|1051.61|4
1643403990000|2022-01-28 21:06:30|1067.5|1051.5|1067.61|1051.61|1067.61|1051.61|1067.5|1051.5|2
1643404000000|2022-01-28 21:06:40|1067.57|1051.57|1067.5|1051.5|1067.57|1051.57|1067.5|1051.5|2
1643404010000|2022-01-28 21:06:50|1067.45|1051.45|1067.19|1051.19|1067.45|1051.45|1067.12|1051.12|5
1643404020000|2022-01-28 21:07:00|1067.25|1051.25|1066.98|1050.98|1067.25|1051.25|1066.54|1050.54|10
1643404030000|2022-01-28 21:07:10|1067.15|1051.15|1066.9|1050.9|1067.15|1051.15|1066.9|1050.9|2
1643404040000|2022-01-28 21:07:20|1066.65|1050.65|1066.65|1050.65|1066.65|1050.65|1066.65|1050.65|1
1643404050000|2022-01-28 21:07:30|1066.7|1050.7|1067.67|1051.67|1067.67|1051.67|1066.7|1050.7|10
1643404060000|2022-01-28 21:07:40|1067.56|1051.56|1067.5|1051.5|1067.56|1051.56|1067.39|1051.39|4
1643404070000|2022-01-28 21:07:50|1067.35|1051.35|1066.85|1050.85|1067.35|1051.35|1066.85|1050.85|5
1643404080000|2022-01-28 21:08:00|1067.05|1051.05|1066.66|1050.66|1067.13|1051.13|1066.65|1050.65|6
1643404090000|2022-01-28 21:08:10|1066.65|1050.65|1066.66|1050.66|1066.66|1050.66|1066.65|1050.65|2
1643404100000|2022-01-28 21:08:20|1066.68|1050.68|1067.14|1051.14|1067.14|1051.14|1066.66|1050.66|3
1643404110000|2022-01-28 21:08:30|1066.66|1050.66|1067.16|1051.16|1067.25|1051.25|1066.66|1050.66|3
1643404120000|2022-01-28 21:08:40|1067.25|1051.25|1067.77|1051.77|1067.97|1051.97|1067.25|1051.25|10
1643404130000|2022-01-28 21:08:50|1067.5|1051.5|1067.77|1051.77|1067.8|1051.8|1067.5|1051.5|4
1643404140000|2022-01-28 21:09:00|1067.8|1051.8|1068.46|1052.46|1068.56|1052.56|1067.77|1051.77|10
1643404150000|2022-01-28 21:09:10|1068.27|1052.27|1067.65|1051.65|1068.5|1052.5|1067.65|1051.65|4
1643404160000|2022-01-28 21:09:20|1068.15|1052.15|1068.55|1052.55|1068.55|1052.55|1068.15|1052.15|5
1643404170000|2022-01-28 21:09:30|1068.48|1052.48|1068.52|1052.52|1068.56|1052.56|1068.48|1052.48|3
1643404180000|2022-01-28 21:09:40|1068.44|1052.44|1068.5|1052.5|1068.6|1052.6|1068.36|1052.36|10
1643404190000|2022-01-28 21:09:50|1068.43|1052.43|1068.43|1052.43|1068.51|1052.51|1068.43|1052.43|3
1643404200000|2022-01-28 21:10:00|1068.51|1052.51|1068.43|1052.43|1068.6|1052.6|1068.43|1052.43|5
1643404210000|2022-01-28 21:10:10|1068.93|1052.93|1068.84|1052.84|1069.1|1053.1|1068.76|1052.76|6
1643404220000|2022-01-28 21:10:20|1069.26|1053.26|1069.01|1053.01|1069.26|1053.26|1069.01|1053.01|2
1643404230000|2022-01-28 21:10:30|1069|1053|1069.5|1053.5|1069.85|1053.85|1068.75|1052.75|7
1643404250000|2022-01-28 21:10:50|1069.55|1053.55|1069.55|1053.55|1070.05|1054.05|1069.55|1053.55|3
1643404260000|2022-01-28 21:11:00|1069.65|1053.65|1069.65|1053.65|1069.65|1053.65|1069.65|1053.65|1
1643404270000|2022-01-28 21:11:10|1069.7|1053.7|1069.64|1053.64|1069.7|1053.7|1069.64|1053.64|3
1643404300000|2022-01-28 21:11:40|1069.65|1053.65|1069.7|1053.7|1069.7|1053.7|1069.64|1053.64|5
1643404310000|2022-01-28 21:11:50|1069.64|1053.64|1069.64|1053.64|1069.72|1053.72|1069.64|1053.64|7
1643404330000|2022-01-28 21:12:10|1069.65|1053.65|1070.13|1054.13|1070.13|1054.13|1069.64|1053.64|3
1643404340000|2022-01-28 21:12:20|1070.55|1054.55|1071.7|1055.7|1071.81|1055.81|1070.55|1054.55|12
1643404350000|2022-01-28 21:12:30|1071.61|1055.61|1071.75|1055.75|1071.84|1055.84|1071.61|1055.61|4
1643404360000|2022-01-28 21:12:40|1071.78|1055.78|1071.78|1055.78|1071.78|1055.78|1071.78|1055.78|1
1643404370000|2022-01-28 21:12:50|1071.82|1055.82|1073.63|1057.63|1073.9|1057.9|1071.82|1055.82|15
1643404380000|2022-01-28 21:13:00|1073.6|1057.6|1074.25|1058.25|1074.5|1058.5|1073.6|1057.6|8
1643404390000|2022-01-28 21:13:10|1074.4|1058.4|1074.25|1058.25|1074.5|1058.5|1074.08|1058.08|9
1643404400000|2022-01-28 21:13:20|1074.08|1058.08|1073.5|1057.5|1074.5|1058.5|1073.36|1057.36|8
1643404410000|2022-01-28 21:13:30|1073.46|1057.46|1073.75|1057.75|1074|1058|1073.43|1057.43|5
1643404420000|2022-01-28 21:13:40|1073.5|1057.5|1073.5|1057.5|1074|1058|1073.34|1057.34|5
1643404430000|2022-01-28 21:13:50|1073.29|1057.29|1072.5|1056.5|1073.29|1057.29|1072.5|1056.5|4
1643404440000|2022-01-28 21:14:00|1072.64|1056.64|1072.35|1056.35|1072.64|1056.64|1072.12|1056.12|10
1643404450000|2022-01-28 21:14:10|1072.5|1056.5|1072.19|1056.19|1072.5|1056.5|1072.19|1056.19|5
1643404460000|2022-01-28 21:14:20|1072.28|1056.28|1072.49|1056.49|1072.49|1056.49|1072.28|1056.28|5
1643404470000|2022-01-28 21:14:30|1073.13|1057.13|1073.08|1057.08|1073.13|1057.13|1073.05|1057.05|3
1643404480000|2022-01-28 21:14:40|1073.25|1057.25|1073.17|1057.17|1073.25|1057.25|1073.17|1057.17|2
1643404490000|2022-01-28 21:14:50|1073|1057|1072.28|1056.28|1073|1057|1072.27|1056.27|4
1643404500000|2022-01-28 21:15:00|1072.22|1056.22|1072.39|1056.39|1072.39|1056.39|1072.03|1056.03|6
1643404510000|2022-01-28 21:15:10|1072.5|1056.5|1072.5|1056.5|1072.5|1056.5|1072.5|1056.5|1
1643404520000|2022-01-28 21:15:20|1072.75|1056.75|1073.76|1057.76|1073.76|1057.76|1072.5|1056.5|9
1643404530000|2022-01-28 21:15:30|1073.77|1057.77|1073.77|1057.77|1073.9|1057.9|1073.77|1057.77|4
1643404540000|2022-01-28 21:15:40|1073.88|1057.88|1074.66|1058.66|1074.66|1058.66|1073.82|1057.82|14
1643404550000|2022-01-28 21:15:50|1074.74|1058.74|1074.85|1058.85|1074.85|1058.85|1074.5|1058.5|9
1643404560000|2022-01-28 21:16:00|1074.7|1058.7|1074.56|1058.56|1074.85|1058.85|1074.56|1058.56|5
1643404570000|2022-01-28 21:16:10|1074.7|1058.7|1074.63|1058.63|1074.71|1058.71|1074.05|1058.05|6
1643404580000|2022-01-28 21:16:20|1074.52|1058.52|1074.42|1058.42|1074.89|1058.89|1074.42|1058.42|7
1643404590000|2022-01-28 21:16:30|1074.05|1058.05|1073.33|1057.33|1074.32|1058.32|1073.33|1057.33|8
1643404600000|2022-01-28 21:16:40|1073.25|1057.25|1073.79|1057.79|1073.79|1057.79|1073.2|1057.2|9
1643404610000|2022-01-28 21:16:50|1074.18|1058.18|1075.4|1059.4|1075.4|1059.4|1074.18|1058.18|7
1643404620000|2022-01-28 21:17:00|1075.41|1059.41|1077.43|1061.43|1077.47|1061.47|1075.41|1059.41|20
1643404630000|2022-01-28 21:17:10|1077.29|1061.29|1077.45|1061.45|1077.45|1061.45|1077.05|1061.05|8
1643404640000|2022-01-28 21:17:20|1077.46|1061.46|1077.66|1061.66|1077.89|1061.89|1076.9|1060.9|22
1643404650000|2022-01-28 21:17:30|1077.89|1061.89|1078.94|1062.94|1078.94|1062.94|1077.66|1061.66|12
1643404660000|2022-01-28 21:17:40|1079.25|1063.25|1079.86|1063.86|1079.86|1063.86|1079.2|1063.2|10
1643404670000|2022-01-28 21:17:50|1079.65|1063.65|1079.9|1063.9|1079.9|1063.9|1079.5|1063.5|13
1643404680000|2022-01-28 21:18:00|1080.15|1064.15|1080.15|1064.15|1080.15|1064.15|1080.02|1064.02|8
1643404690000|2022-01-28 21:18:10|1080.07|1064.07|1079.97|1063.97|1080.07|1064.07|1079.9|1063.9|5
1643404700000|2022-01-28 21:18:20|1080|1064|1080.37|1064.37|1080.48|1064.48|1080|1064|7
1643404710000|2022-01-28 21:18:30|1080.58|1064.58|1080.64|1064.64|1080.66|1064.66|1080.58|1064.58|6
1643404720000|2022-01-28 21:18:40|1080.66|1064.66|1079.79|1063.79|1080.66|1064.66|1079.79|1063.79|11
1643404730000|2022-01-28 21:18:50|1079.69|1063.69|1080.61|1064.61|1080.61|1064.61|1079.55|1063.55|12
1643404740000|2022-01-28 21:19:00|1080.68|1064.68|1080.65|1064.65|1080.97|1064.97|1080.63|1064.63|8
1643404750000|2022-01-28 21:19:10|1080.9|1064.9|1080.82|1064.82|1080.92|1064.92|1080.79|1064.79|4
1643404760000|2022-01-28 21:19:20|1080.79|1064.79|1080.23|1064.23|1080.85|1064.85|1080.23|1064.23|12
1643404770000|2022-01-28 21:19:30|1079.78|1063.78|1079.46|1063.46|1079.78|1063.78|1079.21|1063.21|4
1643404780000|2022-01-28 21:19:40|1079.25|1063.25|1079.27|1063.27|1079.46|1063.46|1079.21|1063.21|5
1643404790000|2022-01-28 21:19:50|1079.35|1063.35|1079.21|1063.21|1079.35|1063.35|1079.2|1063.2|4
1643404800000|2022-01-28 21:20:00|1079.28|1063.28|1079.21|1063.21|1079.5|1063.5|1079.2|1063.2|10
1643404810000|2022-01-28 21:20:10|1079.31|1063.31|1079.3|1063.3|1079.31|1063.31|1079.3|1063.3|2
1643404820000|2022-01-28 21:20:20|1079.21|1063.21|1078.99|1062.99|1079.21|1063.21|1078.94|1062.94|10
1643404830000|2022-01-28 21:20:30|1078.71|1062.71|1079.51|1063.51|1079.57|1063.57|1078.71|1062.71|13
1643404840000|2022-01-28 21:20:40|1079.38|1063.38|1079.34|1063.34|1079.39|1063.39|1079.34|1063.34|3
1643404850000|2022-01-28 21:20:50|1078.8|1062.8|1078.7|1062.7|1078.84|1062.84|1078.7|1062.7|4
1643404860000|2022-01-28 21:21:00|1078.71|1062.71|1079.45|1063.45|1079.45|1063.45|1078.7|1062.7|6
1643404870000|2022-01-28 21:21:10|1079.87|1063.87|1080.43|1064.43|1080.43|1064.43|1079.57|1063.57|9
1643404880000|2022-01-28 21:21:20|1080.15|1064.15|1080.43|1064.43|1080.5|1064.5|1079.76|1063.76|8
1643404890000|2022-01-28 21:21:30|1080.09|1064.09|1079.76|1063.76|1080.5|1064.5|1079.76|1063.76|5
1643404900000|2022-01-28 21:21:40|1079.8|1063.8|1079.65|1063.65|1080.08|1064.08|1079.65|1063.65|11
1643404910000|2022-01-28 21:21:50|1079.89|1063.89|1079.66|1063.66|1079.89|1063.89|1079.66|1063.66|2
1643404920000|2022-01-28 21:22:00|1079.67|1063.67|1079.67|1063.67|1079.67|1063.67|1079.66|1063.66|3
1643404930000|2022-01-28 21:22:10|1079.66|1063.66|1080.42|1064.42|1080.42|1064.42|1079.66|1063.66|6
1643404940000|2022-01-28 21:22:20|1080.4|1064.4|1080.48|1064.48|1080.5|1064.5|1080.4|1064.4|3
1643404950000|2022-01-28 21:22:30|1080.65|1064.65|1080.64|1064.64|1080.65|1064.65|1080.64|1064.64|2
1643404960000|2022-01-28 21:22:40|1080.74|1064.74|1080.74|1064.74|1080.75|1064.75|1080.74|1064.74|5
1643404970000|2022-01-28 21:22:50|1080.71|1064.71|1080.46|1064.46|1080.71|1064.71|1080.46|1064.46|2
1643404980000|2022-01-28 21:23:00|1080.4|1064.4|1079.67|1063.67|1080.4|1064.4|1079.67|1063.67|4
1643404990000|2022-01-28 21:23:10|1079.96|1063.96|1080.13|1064.13|1080.5|1064.5|1079.96|1063.96|7
1643405000000|2022-01-28 21:23:20|1080.14|1064.14|1080.12|1064.12|1080.15|1064.15|1080.12|1064.12|8
1643405010000|2022-01-28 21:23:30|1079.67|1063.67|1079|1063|1079.67|1063.67|1079|1063|4
1643405020000|2022-01-28 21:23:40|1079.11|1063.11|1078.38|1062.38|1079.11|1063.11|1078.38|1062.38|5
1643405030000|2022-01-28 21:23:50|1077.88|1061.88|1077.25|1061.25|1077.88|1061.88|1077.25|1061.25|5
1643405040000|2022-01-28 21:24:00|1077.15|1061.15|1076.5|1060.5|1077.15|1061.15|1076.5|1060.5|3
1643405050000|2022-01-28 21:24:10|1076.63|1060.63|1077.17|1061.17|1077.42|1061.42|1076.63|1060.63|7
1643405060000|2022-01-28 21:24:20|1077.13|1061.13|1076.83|1060.83|1077.45|1061.45|1076.83|1060.83|5
1643405070000|2022-01-28 21:24:30|1076.64|1060.64|1076.64|1060.64|1076.83|1060.83|1076.64|1060.64|6
1643405080000|2022-01-28 21:24:40|1076.76|1060.76|1077.13|1061.13|1077.13|1061.13|1076.76|1060.76|9
1643405090000|2022-01-28 21:24:50|1077.4|1061.4|1077.99|1061.99|1077.99|1061.99|1077.09|1061.09|10
1643405100000|2022-01-28 21:25:00|1078.38|1062.38|1078.75|1062.75|1079.02|1063.02|1078.38|1062.38|10
1643405110000|2022-01-28 21:25:10|1078.97|1062.97|1078.5|1062.5|1078.97|1062.97|1078.5|1062.5|7
1643405120000|2022-01-28 21:25:20|1078.64|1062.64|1078.5|1062.5|1078.64|1062.64|1078.5|1062.5|2
1643405130000|2022-01-28 21:25:30|1078.4|1062.4|1078.4|1062.4|1078.4|1062.4|1078.4|1062.4|1
1643405160000|2022-01-28 21:26:00|1078.26|1062.26|1078.26|1062.26|1078.26|1062.26|1078.26|1062.26|1
1643405170000|2022-01-28 21:26:10|1078.45|1062.45|1078.45|1062.45|1078.45|1062.45|1078.45|1062.45|1
1643405200000|2022-01-28 21:26:40|1078.26|1062.26|1078|1062|1078.26|1062.26|1077.5|1061.5|5
1643405210000|2022-01-28 21:26:50|1078.25|1062.25|1078.45|1062.45|1078.45|1062.45|1078.25|1062.25|5
1643405240000|2022-01-28 21:27:20|1077.95|1061.95|1077.95|1061.95|1077.95|1061.95|1077.95|1061.95|1
1643405260000|2022-01-28 21:27:40|1078.05|1062.05|1080.48|1064.48|1080.48|1064.48|1077.76|1061.76|15
1643405270000|2022-01-28 21:27:50|1080.42|1064.42|1081.24|1065.24|1081.58|1065.58|1080.4|1064.4|21
1643405280000|2022-01-28 21:28:00|1081.15|1065.15|1080.45|1064.45|1081.15|1065.15|1080.24|1064.24|7
1643405290000|2022-01-28 21:28:10|1080.37|1064.37|1079.52|1063.52|1080.45|1064.45|1079.52|1063.52|4
1643405300000|2022-01-28 21:28:20|1079.47|1063.47|1079.45|1063.45|1079.47|1063.47|1079.25|1063.25|4
1643405310000|2022-01-28 21:28:30|1079.02|1063.02|1079.02|1063.02|1079.02|1063.02|1079.02|1063.02|1
1643405320000|2022-01-28 21:28:40|1079.25|1063.25|1079.25|1063.25|1079.25|1063.25|1079.25|1063.25|1
1643405330000|2022-01-28 21:28:50|1079.15|1063.15|1078.94|1062.94|1079.45|1063.45|1078.94|1062.94|4
1643405340000|2022-01-28 21:29:00|1079.04|1063.04|1079.04|1063.04|1079.04|1063.04|1079.04|1063.04|1
1643405350000|2022-01-28 21:29:10|1078.98|1062.98|1079.9|1063.9|1079.9|1063.9|1078.65|1062.65|7
1643405360000|2022-01-28 21:29:20|1079.93|1063.93|1079.41|1063.41|1079.93|1063.93|1079.17|1063.17|8
1643405370000|2022-01-28 21:29:30|1079.35|1063.35|1079.21|1063.21|1079.35|1063.35|1079.21|1063.21|2
1643405380000|2022-01-28 21:29:40|1078.95|1062.95|1079.37|1063.37|1079.37|1063.37|1078.95|1062.95|6
1643405390000|2022-01-28 21:29:50|1079.39|1063.39|1079.21|1063.21|1079.39|1063.39|1079.21|1063.21|4
1643405400000|2022-01-28 21:30:00|1079.44|1063.44|1078.96|1062.96|1079.44|1063.44|1078.92|1062.92|5
1643405410000|2022-01-28 21:30:10|1078.83|1062.83|1078.5|1062.5|1078.83|1062.83|1078.2|1062.2|9
1643405420000|2022-01-28 21:30:20|1078.25|1062.25|1078.5|1062.5|1078.56|1062.56|1078.25|1062.25|5
1643405430000|2022-01-28 21:30:30|1078.38|1062.38|1078.29|1062.29|1078.5|1062.5|1078.29|1062.29|5
1643405440000|2022-01-28 21:30:40|1078.5|1062.5|1078.53|1062.53|1078.53|1062.53|1078.2|1062.2|4
1643405450000|2022-01-28 21:30:50|1078.56|1062.56|1079.04|1063.04|1079.18|1063.18|1078.53|1062.53|8
1643405460000|2022-01-28 21:31:00|1079.37|1063.37|1079.58|1063.58|1080.04|1064.04|1079.37|1063.37|5
1643405470000|2022-01-28 21:31:10|1079.36|1063.36|1079.62|1063.62|1079.62|1063.62|1079.36|1063.36|4
1643405480000|2022-01-28 21:31:20|1079.58|1063.58|1079.25|1063.25|1079.58|1063.58|1079.15|1063.15|9
1643405490000|2022-01-28 21:31:30|1079.15|1063.15|1079.15|1063.15|1079.15|1063.15|1079.15|1063.15|1
1643405500000|2022-01-28 21:31:40|1079.05|1063.05|1078.5|1062.5|1079.05|1063.05|1078.5|1062.5|5
1643405510000|2022-01-28 21:31:50|1078.79|1062.79|1078.85|1062.85|1078.85|1062.85|1078.79|1062.79|2
1643405520000|2022-01-28 21:32:00|1078.84|1062.84|1077.6|1061.6|1079.06|1063.06|1077.45|1061.45|14
1643405530000|2022-01-28 21:32:10|1077.45|1061.45|1077.45|1061.45|1077.45|1061.45|1077.45|1061.45|1
1643405540000|2022-01-28 21:32:20|1077.48|1061.48|1077.49|1061.49|1077.49|1061.49|1077.48|1061.48|2
1643405550000|2022-01-28 21:32:30|1077.45|1061.45|1077.45|1061.45|1077.45|1061.45|1077.45|1061.45|1
1643405560000|2022-01-28 21:32:40|1077.35|1061.35|1077.66|1061.66|1077.66|1061.66|1076.95|1060.95|6
1643405570000|2022-01-28 21:32:50|1077.79|1061.79|1077.65|1061.65|1077.81|1061.81|1077.58|1061.58|4
1643405580000|2022-01-28 21:33:00|1077.6|1061.6|1077.48|1061.48|1077.6|1061.6|1077.48|1061.48|3
1643405590000|2022-01-28 21:33:10|1077.56|1061.56|1077.2|1061.2|1077.69|1061.69|1076.94|1060.94|9
1643405600000|2022-01-28 21:33:20|1076.95|1060.95|1076.75|1060.75|1077.2|1061.2|1076.75|1060.75|3
1643405610000|2022-01-28 21:33:30|1077|1061|1076.72|1060.72|1077|1061|1076.72|1060.72|2
1643405620000|2022-01-28 21:33:40|1076.5|1060.5|1075.5|1059.5|1076.5|1060.5|1075.5|1059.5|5
1643405630000|2022-01-28 21:33:50|1075.59|1059.59|1075.6|1059.6|1075.6|1059.6|1075.59|1059.59|2
1643405640000|2022-01-28 21:34:00|1075.55|1059.55|1075.29|1059.29|1075.63|1059.63|1075.29|1059.29|9
1643405650000|2022-01-28 21:34:10|1074.79|1058.79|1074.25|1058.25|1074.79|1058.79|1074.23|1058.23|4
1643405660000|2022-01-28 21:34:20|1074.23|1058.23|1074.11|1058.11|1074.25|1058.25|1073.6|1057.6|10
1643405670000|2022-01-28 21:34:30|1074.26|1058.26|1074.19|1058.19|1074.31|1058.31|1074.15|1058.15|15
1643405680000|2022-01-28 21:34:40|1074.16|1058.16|1073.91|1057.91|1074.16|1058.16|1073.91|1057.91|2
1643405690000|2022-01-28 21:34:50|1073.83|1057.83|1074.12|1058.12|1074.12|1058.12|1073.83|1057.83|3
1643405700000|2022-01-28 21:35:00|1073.83|1057.83|1072.91|1056.91|1073.92|1057.92|1072.91|1056.91|7
1643405710000|2022-01-28 21:35:10|1072.59|1056.59|1071.79|1055.79|1072.59|1056.59|1071.79|1055.79|6
1643405720000|2022-01-28 21:35:20|1071.72|1055.72|1072.48|1056.48|1072.48|1056.48|1071.72|1055.72|5
1643405730000|2022-01-28 21:35:30|1072.56|1056.56|1072.58|1056.58|1072.61|1056.61|1072.56|1056.56|5
1643405740000|2022-01-28 21:35:40|1072.61|1056.61|1072.78|1056.78|1073.42|1057.42|1072.55|1056.55|15
1643405750000|2022-01-28 21:35:50|1073.2|1057.2|1074.51|1058.51|1074.53|1058.53|1073.19|1057.19|9
1643405760000|2022-01-28 21:36:00|1074.52|1058.52|1074.92|1058.92|1074.96|1058.96|1074.47|1058.47|10
1643405770000|2022-01-28 21:36:10|1074.81|1058.81|1074.42|1058.42|1074.92|1058.92|1074.42|1058.42|8
1643405780000|2022-01-28 21:36:20|1074.4|1058.4|1073.82|1057.82|1074.4|1058.4|1073.82|1057.82|3
1643405790000|2022-01-28 21:36:30|1073.72|1057.72|1073.2|1057.2|1073.72|1057.72|1073.2|1057.2|7
1643405800000|2022-01-28 21:36:40|1072.93|1056.93|1073.46|1057.46|1073.46|1057.46|1072.93|1056.93|4
1643405810000|2022-01-28 21:36:50|1073.54|1057.54|1073.54|1057.54|1073.54|1057.54|1073.54|1057.54|1
1643405820000|2022-01-28 21:37:00|1073.61|1057.61|1073.63|1057.63|1073.63|1057.63|1073.46|1057.46|5
1643405830000|2022-01-28 21:37:10|1073.57|1057.57|1073.42|1057.42|1073.57|1057.57|1073.36|1057.36|6
1643405840000|2022-01-28 21:37:20|1073.36|1057.36|1072.06|1056.06|1073.36|1057.36|1072.06|1056.06|9
1643405850000|2022-01-28 21:37:30|1071.7|1055.7|1071.7|1055.7|1071.7|1055.7|1071.7|1055.7|1
1643405860000|2022-01-28 21:37:40|1071.69|1055.69|1071.69|1055.69|1071.69|1055.69|1071.69|1055.69|1
1643405870000|2022-01-28 21:37:50|1071.7|1055.7|1071.71|1055.71|1071.71|1055.71|1071.7|1055.7|2
1643405880000|2022-01-28 21:38:00|1071.74|1055.74|1071.82|1055.82|1071.82|1055.82|1071.74|1055.74|2
1643405890000|2022-01-28 21:38:10|1071.63|1055.63|1071.11|1055.11|1071.63|1055.63|1071.11|1055.11|5
1643405900000|2022-01-28 21:38:20|1071.35|1055.35|1071.69|1055.69|1071.69|1055.69|1071.35|1055.35|6
1643405910000|2022-01-28 21:38:30|1071.7|1055.7|1071.7|1055.7|1071.7|1055.7|1071.7|1055.7|1
1643405920000|2022-01-28 21:38:40|1071.55|1055.55|1072.52|1056.52|1072.52|1056.52|1071.46|1055.46|9
1643405940000|2022-01-28 21:39:00|1072.49|1056.49|1072.13|1056.13|1072.49|1056.49|1072.13|1056.13|3
1643405950000|2022-01-28 21:39:10|1071.92|1055.92|1071.9|1055.9|1071.92|1055.92|1071.52|1055.52|6
1643405960000|2022-01-28 21:39:20|1071.82|1055.82|1071.58|1055.58|1071.82|1055.82|1071.58|1055.58|2
1643405970000|2022-01-28 21:39:30|1071.51|1055.51|1071.34|1055.34|1071.51|1055.51|1071.34|1055.34|3
1643405980000|2022-01-28 21:39:40|1071.17|1055.17|1070.69|1054.69|1071.17|1055.17|1070.67|1054.67|5
1643405990000|2022-01-28 21:39:50|1070.66|1054.66|1070.72|1054.72|1070.73|1054.73|1070.65|1054.65|4
1643406000000|2022-01-28 21:40:00|1070.93|1054.93|1071.11|1055.11|1071.34|1055.34|1070.93|1054.93|5
1643406010000|2022-01-28 21:40:10|1070.79|1054.79|1070.75|1054.75|1070.8|1054.8|1070.75|1054.75|5
1643406020000|2022-01-28 21:40:20|1070.76|1054.76|1070.74|1054.74|1070.76|1054.76|1070.74|1054.74|2
1643406030000|2022-01-28 21:40:30|1070.73|1054.73|1070.74|1054.74|1070.74|1054.74|1070.73|1054.73|4
1643406040000|2022-01-28 21:40:40|1070.76|1054.76|1070.39|1054.39|1070.76|1054.76|1070.39|1054.39|4
1643406050000|2022-01-28 21:40:50|1070.46|1054.46|1070.5|1054.5|1070.5|1054.5|1070.46|1054.46|2
1643406060000|2022-01-28 21:41:00|1070.54|1054.54|1070.72|1054.72|1070.72|1054.72|1070.54|1054.54|3
1643406070000|2022-01-28 21:41:10|1070.86|1054.86|1071.77|1055.77|1071.77|1055.77|1070.86|1054.86|10
1643406080000|2022-01-28 21:41:20|1071.76|1055.76|1071.7|1055.7|1071.76|1055.76|1071.7|1055.7|2
1643406090000|2022-01-28 21:41:30|1071.72|1055.72|1071.7|1055.7|1071.72|1055.72|1071.64|1055.64|5
1643406100000|2022-01-28 21:41:40|1071.75|1055.75|1072.68|1056.68|1072.68|1056.68|1071.75|1055.75|9
1643406110000|2022-01-28 21:41:50|1072.61|1056.61|1072.51|1056.51|1072.61|1056.61|1072.51|1056.51|4
1643406120000|2022-01-28 21:42:00|1072.55|1056.55|1072.65|1056.65|1072.65|1056.65|1072.38|1056.38|8
1643406130000|2022-01-28 21:42:10|1072.54|1056.54|1072.51|1056.51|1072.65|1056.65|1072.51|1056.51|7
1643406150000|2022-01-28 21:42:30|1072.53|1056.53|1072.76|1056.76|1072.76|1056.76|1072.53|1056.53|3
1643406160000|2022-01-28 21:42:40|1072.56|1056.56|1072.56|1056.56|1072.76|1056.76|1072.52|1056.52|5
1643406170000|2022-01-28 21:42:50|1072.61|1056.61|1073.28|1057.28|1073.28|1057.28|1072.56|1056.56|8
1643406180000|2022-01-28 21:43:00|1073.25|1057.25|1072.83|1056.83|1074.19|1058.19|1072.83|1056.83|17
1643406190000|2022-01-28 21:43:10|1072.35|1056.35|1072.35|1056.35|1072.43|1056.43|1072.3|1056.3|6
1643406200000|2022-01-28 21:43:20|1072.3|1056.3|1071.13|1055.13|1072.3|1056.3|1071.07|1055.07|10
1643406210000|2022-01-28 21:43:30|1071.07|1055.07|1071.69|1055.69|1071.69|1055.69|1071|1055|10
1643406220000|2022-01-28 21:43:40|1071.82|1055.82|1072.41|1056.41|1072.54|1056.54|1071.82|1055.82|8
1643406230000|2022-01-28 21:43:50|1072.47|1056.47|1072.09|1056.09|1072.47|1056.47|1072.09|1056.09|5
1643406240000|2022-01-28 21:44:00|1072.31|1056.31|1072.32|1056.32|1072.45|1056.45|1072.31|1056.31|5
1643406250000|2022-01-28 21:44:10|1072.24|1056.24|1072.24|1056.24|1072.24|1056.24|1072.18|1056.18|3
1643406260000|2022-01-28 21:44:20|1071.95|1055.95|1072.6|1056.6|1072.6|1056.6|1071.95|1055.95|8
1643406270000|2022-01-28 21:44:30|1072.67|1056.67|1072.67|1056.67|1072.67|1056.67|1072.67|1056.67|1
1643406280000|2022-01-28 21:44:40|1072.66|1056.66|1072.66|1056.66|1072.66|1056.66|1072.66|1056.66|1
1643406290000|2022-01-28 21:44:50|1072.55|1056.55|1072.14|1056.14|1072.55|1056.55|1072.14|1056.14|3
1643406300000|2022-01-28 21:45:00|1072.33|1056.33|1072.1|1056.1|1072.33|1056.33|1072.1|1056.1|5
1643406310000|2022-01-28 21:45:10|1071.73|1055.73|1071.7|1055.7|1071.73|1055.73|1071.7|1055.7|2
1643406320000|2022-01-28 21:45:20|1071.72|1055.72|1072.49|1056.49|1072.5|1056.5|1071.72|1055.72|6
1643406330000|2022-01-28 21:45:30|1072.52|1056.52|1073.42|1057.42|1073.52|1057.52|1072.52|1056.52|14
1643406340000|2022-01-28 21:45:40|1073.5|1057.5|1073.58|1057.58|1073.58|1057.58|1073.5|1057.5|3
1643406350000|2022-01-28 21:45:50|1073.74|1057.74|1073.74|1057.74|1073.76|1057.76|1073.72|1057.72|4
1643406360000|2022-01-28 21:46:00|1073.76|1057.76|1073.84|1057.84|1073.89|1057.89|1073.76|1057.76|4
1643406370000|2022-01-28 21:46:10|1073.86|1057.86|1073.84|1057.84|1073.86|1057.86|1073.84|1057.84|3
1643406380000|2022-01-28 21:46:20|1073.81|1057.81|1073.81|1057.81|1073.81|1057.81|1073.81|1057.81|1
1643406390000|2022-01-28 21:46:30|1073.85|1057.85|1073.7|1057.7|1073.9|1057.9|1073.7|1057.7|5
1643406400000|2022-01-28 21:46:40|1073.71|1057.71|1073.81|1057.81|1073.81|1057.81|1073.71|1057.71|3
1643406410000|2022-01-28 21:46:50|1074.01|1058.01|1074.01|1058.01|1074.01|1058.01|1074.01|1058.01|1
1643406420000|2022-01-28 21:47:00|1074.06|1058.06|1074.06|1058.06|1074.06|1058.06|1074.06|1058.06|1
1643406430000|2022-01-28 21:47:10|1074.01|1058.01|1073.7|1057.7|1074.01|1058.01|1073.7|1057.7|6
1643406440000|2022-01-28 21:47:20|1073.51|1057.51|1073.24|1057.24|1073.51|1057.51|1073.24|1057.24|5
1643406450000|2022-01-28 21:47:30|1073.14|1057.14|1073.02|1057.02|1073.21|1057.21|1072.76|1056.76|7
1643406460000|2022-01-28 21:47:40|1072.69|1056.69|1072.05|1056.05|1072.69|1056.69|1072.05|1056.05|9
1643406470000|2022-01-28 21:47:50|1072.22|1056.22|1072.12|1056.12|1072.29|1056.29|1072.05|1056.05|6
1643406480000|2022-01-28 21:48:00|1072.06|1056.06|1071.83|1055.83|1072.06|1056.06|1071.83|1055.83|2
1643406490000|2022-01-28 21:48:10|1071.56|1055.56|1071.5|1055.5|1071.59|1055.59|1071.5|1055.5|4
1643406500000|2022-01-28 21:48:20|1071.59|1055.59|1071.72|1055.72|1071.72|1055.72|1071.59|1055.59|3
1643406510000|2022-01-28 21:48:30|1071.74|1055.74|1071.4|1055.4|1071.74|1055.74|1071.3|1055.3|9
1643406520000|2022-01-28 21:48:40|1071.49|1055.49|1071.67|1055.67|1071.67|1055.67|1071.49|1055.49|4
1643443200000|2022-01-29 08:00:00|1069.5|1053.5|1069.5|1053.5|1069.5|1053.5|1069.5|1053.5|1
1643443390000|2022-01-29 08:03:10|1109.5|1093.5|1109.44|1093.44|1109.5|1093.5|1109|1093|5
1643443400000|2022-01-29 08:03:20|1109.45|1093.45|1109.45|1093.45|1109.45|1093.45|1109.45|1093.45|1
1643443410000|2022-01-29 08:03:30|1109.65|1093.65|1109.37|1093.37|1109.65|1093.65|1109.37|1093.37|2
1643443420000|2022-01-29 08:03:40|1109.41|1093.41|1110.06|1094.06|1110.12|1094.12|1109.41|1093.41|8
1643443430000|2022-01-29 08:03:50|1110.1|1094.1|1109.84|1093.84|1110.1|1094.1|1109.84|1093.84|5
1643443440000|2022-01-29 08:04:00|1109.86|1093.86|1110.1|1094.1|1110.1|1094.1|1109.86|1093.86|3
1643443450000|2022-01-29 08:04:10|1110.13|1094.13|1109.89|1093.89|1110.13|1094.13|1109.87|1093.87|5
1643443460000|2022-01-29 08:04:20|1109.61|1093.61|1109.5|1093.5|1109.71|1093.71|1109.5|1093.5|8
1643443470000|2022-01-29 08:04:30|1109.47|1093.47|1109.54|1093.54|1109.54|1093.54|1109.47|1093.47|4
1643443480000|2022-01-29 08:04:40|1109.59|1093.59|1109.6|1093.6|1109.6|1093.6|1109.59|1093.59|2
1643443490000|2022-01-29 08:04:50|1109.59|1093.59|1109.52|1093.52|1109.6|1093.6|1109.52|1093.52|4
1643443500000|2022-01-29 08:05:00|1109.51|1093.51|1109.51|1093.51|1109.51|1093.51|1109.51|1093.51|1
1643443510000|2022-01-29 08:05:10|1109.53|1093.53|1109.52|1093.52|1109.65|1093.65|1109.52|1093.52|5
1643443520000|2022-01-29 08:05:20|1109.46|1093.46|1109.46|1093.46|1109.46|1093.46|1109.46|1093.46|1
1643443530000|2022-01-29 08:05:30|1109.45|1093.45|1109.53|1093.53|1109.53|1093.53|1109.45|1093.45|5
1643443540000|2022-01-29 08:05:40|1109.65|1093.65|1110.32|1094.32|1110.39|1094.39|1109.65|1093.65|6
1643443550000|2022-01-29 08:05:50|1110.5|1094.5|1110.51|1094.51|1110.52|1094.52|1110.5|1094.5|4
1643443560000|2022-01-29 08:06:00|1110.56|1094.56|1110.55|1094.55|1110.64|1094.64|1110.54|1094.54|4
1643443580000|2022-01-29 08:06:20|1110.72|1094.72|1111.3|1095.3|1111.3|1095.3|1110.72|1094.72|4
1643443590000|2022-01-29 08:06:30|1111.35|1095.35|1111.36|1095.36|1111.36|1095.36|1111.35|1095.35|2
1643443620000|2022-01-29 08:07:00|1111.44|1095.44|1110.95|1094.95|1111.44|1095.44|1110.95|1094.95|4
1643443630000|2022-01-29 08:07:10|1110.94|1094.94|1110.89|1094.89|1110.94|1094.94|1110.89|1094.89|2
1643443640000|2022-01-29 08:07:20|1110.52|1094.52|1110.52|1094.52|1110.52|1094.52|1110.52|1094.52|1
1643443650000|2022-01-29 08:07:30|1110.45|1094.45|1109.5|1093.5|1110.45|1094.45|1109.5|1093.5|8
1643443660000|2022-01-29 08:07:40|1109.51|1093.51|1108.91|1092.91|1109.51|1093.51|1108.91|1092.91|6
1643443670000|2022-01-29 08:07:50|1108.75|1092.75|1109.04|1093.04|1109.24|1093.24|1108.57|1092.57|7
1643443680000|2022-01-29 08:08:00|1108.85|1092.85|1108.65|1092.65|1108.85|1092.85|1108.65|1092.65|4
1643443690000|2022-01-29 08:08:10|1108.56|1092.56|1108.56|1092.56|1108.56|1092.56|1108.56|1092.56|1
1643443720000|2022-01-29 08:08:40|1108.55|1092.55|1108.65|1092.65|1108.65|1092.65|1108.55|1092.55|4
1643443730000|2022-01-29 08:08:50|1109.26|1093.26|1109.28|1093.28|1109.37|1093.37|1109.26|1093.26|6
1643443740000|2022-01-29 08:09:00|1109.34|1093.34|1109.46|1093.46|1109.46|1093.46|1109.34|1093.34|2
1643443750000|2022-01-29 08:09:10|1109.45|1093.45|1109.49|1093.49|1109.49|1093.49|1109.45|1093.45|2
1643443770000|2022-01-29 08:09:30|1109.51|1093.51|1109.51|1093.51|1109.51|1093.51|1109.51|1093.51|1
1643443790000|2022-01-29 08:09:50|1109.45|1093.45|1109.45|1093.45|1109.45|1093.45|1109.45|1093.45|1
1643443800000|2022-01-29 08:10:00|1109.49|1093.49|1109.53|1093.53|1109.53|1093.53|1109.49|1093.49|2
1643443810000|2022-01-29 08:10:10|1109.51|1093.51|1109.5|1093.5|1109.51|1093.51|1109.5|1093.5|2
1643443820000|2022-01-29 08:10:20|1109.31|1093.31|1108.82|1092.82|1109.31|1093.31|1108.82|1092.82|5
1643443830000|2022-01-29 08:10:30|1108.83|1092.83|1108.66|1092.66|1108.83|1092.83|1108.66|1092.66|5
1643443840000|2022-01-29 08:10:40|1108.55|1092.55|1108.55|1092.55|1108.55|1092.55|1108.55|1092.55|1
1643443850000|2022-01-29 08:10:50|1108.62|1092.62|1108.62|1092.62|1108.62|1092.62|1108.62|1092.62|1
1643443860000|2022-01-29 08:11:00|1108.63|1092.63|1108.62|1092.62|1108.63|1092.63|1108.62|1092.62|2
1643443870000|2022-01-29 08:11:10|1108.63|1092.63|1108.8|1092.8|1108.8|1092.8|1108.61|1092.61|7
1643443880000|2022-01-29 08:11:20|1109|1093|1109.31|1093.31|1109.31|1093.31|1109|1093|3
1643443890000|2022-01-29 08:11:30|1109.42|1093.42|1108.77|1092.77|1109.42|1093.42|1108.77|1092.77|5
1643443900000|2022-01-29 08:11:40|1108.55|1092.55|1109.13|1093.13|1109.13|1093.13|1108.55|1092.55|4
1643443910000|2022-01-29 08:11:50|1108.91|1092.91|1109.27|1093.27|1109.39|1093.39|1108.91|1092.91|7
1643443920000|2022-01-29 08:12:00|1109.16|1093.16|1109.14|1093.14|1109.16|1093.16|1108.91|1092.91|6
1643443930000|2022-01-29 08:12:10|1109.21|1093.21|1109.31|1093.31|1109.31|1093.31|1109.21|1093.21|3
1643443940000|2022-01-29 08:12:20|1109.35|1093.35|1109.35|1093.35|1109.35|1093.35|1109.35|1093.35|1
1643443950000|2022-01-29 08:12:30|1109.31|1093.31|1108.76|1092.76|1109.31|1093.31|1108.76|1092.76|3
1643443960000|2022-01-29 08:12:40|1108.75|1092.75|1108.67|1092.67|1108.75|1092.75|1108.67|1092.67|2
1643443970000|2022-01-29 08:12:50|1108.55|1092.55|1108.55|1092.55|1108.55|1092.55|1108.55|1092.55|1
1643443980000|2022-01-29 08:13:00|1108.51|1092.51|1108.51|1092.51|1108.57|1092.57|1108.51|1092.51|3
1643443990000|2022-01-29 08:13:10|1108.42|1092.42|1108.5|1092.5|1108.5|1092.5|1108.16|1092.16|6
1643444020000|2022-01-29 08:13:40|1108.52|1092.52|1108.52|1092.52|1108.52|1092.52|1108.52|1092.52|1
1643444050000|2022-01-29 08:14:10|1108.51|1092.51|1108.58|1092.58|1108.58|1092.58|1108.51|1092.51|2
1643444070000|2022-01-29 08:14:30|1108.79|1092.79|1109.17|1093.17|1109.17|1093.17|1108.79|1092.79|2
1643444090000|2022-01-29 08:14:50|1109.4|1093.4|1109.4|1093.4|1109.4|1093.4|1109.4|1093.4|1
1643444100000|2022-01-29 08:15:00|1109.46|1093.46|1109.75|1093.75|1109.8|1093.8|1109.46|1093.46|4
1643444110000|2022-01-29 08:15:10|1110.08|1094.08|1110.52|1094.52|1110.66|1094.66|1110.08|1094.08|9
1643444120000|2022-01-29 08:15:20|1110.51|1094.51|1110.67|1094.67|1110.7|1094.7|1110.51|1094.51|3
1643444140000|2022-01-29 08:15:40|1110.69|1094.69|1111.47|1095.47|1111.47|1095.47|1110.69|1094.69|4
1643444150000|2022-01-29 08:15:50|1111.51|1095.51|1111.11|1095.11|1111.51|1095.51|1111.11|1095.11|4
1643444160000|2022-01-29 08:16:00|1111.07|1095.07|1110.67|1094.67|1111.07|1095.07|1110.67|1094.67|2
1643444180000|2022-01-29 08:16:20|1110.71|1094.71|1111.02|1095.02|1111.02|1095.02|1110.53|1094.53|5
1643444190000|2022-01-29 08:16:30|1111.08|1095.08|1111.04|1095.04|1111.08|1095.08|1110.53|1094.53|8
1643444200000|2022-01-29 08:16:40|1111.14|1095.14|1111.37|1095.37|1111.37|1095.37|1110.86|1094.86|8
1643444210000|2022-01-29 08:16:50|1111.48|1095.48|1111.48|1095.48|1111.49|1095.49|1111.48|1095.48|3
1643444220000|2022-01-29 08:17:00|1111.49|1095.49|1111.51|1095.51|1111.51|1095.51|1111.49|1095.49|2
1643444230000|2022-01-29 08:17:10|1111.52|1095.52|1111.51|1095.51|1111.52|1095.52|1111.51|1095.51|2
1643444240000|2022-01-29 08:17:20|1111.53|1095.53|1111.55|1095.55|1111.55|1095.55|1111.53|1095.53|2
1643444260000|2022-01-29 08:17:40|1111.92|1095.92|1112.13|1096.13|1112.13|1096.13|1111.92|1095.92|4
1643444270000|2022-01-29 08:17:50|1112.17|1096.17|1111.66|1095.66|1112.27|1096.27|1111.66|1095.66|7
1643444280000|2022-01-29 08:18:00|1111.79|1095.79|1112.23|1096.23|1112.23|1096.23|1111.79|1095.79|4
1643444290000|2022-01-29 08:18:10|1112.26|1096.26|1112.38|1096.38|1112.38|1096.38|1112.26|1096.26|4
1643444300000|2022-01-29 08:18:20|1112.21|1096.21|1112.38|1096.38|1112.38|1096.38|1112.21|1096.21|2
1643444310000|2022-01-29 08:18:30|1112.42|1096.42|1112.42|1096.42|1112.42|1096.42|1112.42|1096.42|1
1643444330000|2022-01-29 08:18:50|1112.46|1096.46|1112.78|1096.78|1112.78|1096.78|1112.46|1096.46|4
1643444340000|2022-01-29 08:19:00|1112.99|1096.99|1112.97|1096.97|1113.02|1097.02|1112.97|1096.97|6
1643444350000|2022-01-29 08:19:10|1113.04|1097.04|1113.04|1097.04|1113.04|1097.04|1113.04|1097.04|1
1643444360000|2022-01-29 08:19:20|1113.08|1097.08|1113.58|1097.58|1113.58|1097.58|1113.08|1097.08|4
1643444390000|2022-01-29 08:19:50|1113.68|1097.68|1113.46|1097.46|1113.68|1097.68|1113.45|1097.45|6
1643444400000|2022-01-29 08:20:00|1113.53|1097.53|1113.59|1097.59|1113.59|1097.59|1113.53|1097.53|2
1643444440000|2022-01-29 08:20:40|1113.48|1097.48|1113.47|1097.47|1113.48|1097.48|1113.47|1097.47|2
1643444450000|2022-01-29 08:20:50|1113.53|1097.53|1113.45|1097.45|1113.53|1097.53|1113.45|1097.45|2
1643444470000|2022-01-29 08:21:10|1113.38|1097.38|1113.38|1097.38|1113.38|1097.38|1113.38|1097.38|1
1643444480000|2022-01-29 08:21:20|1113.51|1097.51|1113.51|1097.51|1113.51|1097.51|1113.51|1097.51|1
1643444490000|2022-01-29 08:21:30|1113.4|1097.4|1113.28|1097.28|1113.4|1097.4|1113.28|1097.28|2
1643444510000|2022-01-29 08:21:50|1113.02|1097.02|1112.52|1096.52|1113.02|1097.02|1112.52|1096.52|7
1643444520000|2022-01-29 08:22:00|1112.46|1096.46|1112.31|1096.31|1112.46|1096.46|1111.59|1095.59|10
1643444530000|2022-01-29 08:22:10|1112.45|1096.45|1112.45|1096.45|1112.45|1096.45|1112.45|1096.45|1
1643444540000|2022-01-29 08:22:20|1112.42|1096.42|1111.66|1095.66|1112.46|1096.46|1111.49|1095.49|9
1643444550000|2022-01-29 08:22:30|1111.75|1095.75|1111.42|1095.42|1111.75|1095.75|1111.42|1095.42|3
1643444570000|2022-01-29 08:22:50|1111.33|1095.33|1111.32|1095.32|1111.33|1095.33|1111.13|1095.13|5
1643444580000|2022-01-29 08:23:00|1111.19|1095.19|1111.11|1095.11|1111.19|1095.19|1111.11|1095.11|2
1643444590000|2022-01-29 08:23:10|1111.22|1095.22|1111.22|1095.22|1111.22|1095.22|1111.22|1095.22|1
1643444610000|2022-01-29 08:23:30|1111.21|1095.21|1111.02|1095.02|1111.21|1095.21|1111.02|1095.02|2
1643444620000|2022-01-29 08:23:40|1110.81|1094.81|1111.04|1095.04|1111.04|1095.04|1110.77|1094.77|6
1643444630000|2022-01-29 08:23:50|1111.26|1095.26|1111.26|1095.26|1111.26|1095.26|1111.26|1095.26|1
1643444640000|2022-01-29 08:24:00|1111.12|1095.12|1111.11|1095.11|1111.12|1095.12|1111.11|1095.11|2
1643444650000|2022-01-29 08:24:10|1110.91|1094.91|1111.1|1095.1|1111.1|1095.1|1110.91|1094.91|2
1643444660000|2022-01-29 08:24:20|1110.91|1094.91|1110.62|1094.62|1110.91|1094.91|1110.53|1094.53|5
1643444670000|2022-01-29 08:24:30|1110.53|1094.53|1110.95|1094.95|1110.95|1094.95|1110.53|1094.53|5
1643444680000|2022-01-29 08:24:40|1110.88|1094.88|1110.9|1094.9|1110.95|1094.95|1110.8|1094.8|5
1643444690000|2022-01-29 08:24:50|1110.8|1094.8|1110.71|1094.71|1110.95|1094.95|1110.71|1094.71|5
1643444700000|2022-01-29 08:25:00|1110.57|1094.57|1110.42|1094.42|1110.57|1094.57|1110.41|1094.41|5
1643444710000|2022-01-29 08:25:10|1110.49|1094.49|1110.51|1094.51|1110.55|1094.55|1110.42|1094.42|6
1643444720000|2022-01-29 08:25:20|1110.8|1094.8|1111.34|1095.34|1111.34|1095.34|1110.79|1094.79|4
1643444730000|2022-01-29 08:25:30|1111.19|1095.19|1111.09|1095.09|1111.26|1095.26|1111.09|1095.09|4
1643444740000|2022-01-29 08:25:40|1111.04|1095.04|1111.05|1095.05|1111.09|1095.09|1110.85|1094.85|5
1643444750000|2022-01-29 08:25:50|1111.06|1095.06|1110.9|1094.9|1111.06|1095.06|1110.9|1094.9|2
1643444760000|2022-01-29 08:26:00|1110.87|1094.87|1110.87|1094.87|1110.87|1094.87|1110.87|1094.87|1
1643444770000|2022-01-29 08:26:10|1110.86|1094.86|1110.78|1094.78|1110.86|1094.86|1110.78|1094.78|2
1643444780000|2022-01-29 08:26:20|1110.54|1094.54|1111.5|1095.5|1111.5|1095.5|1110.54|1094.54|8
1643444790000|2022-01-29 08:26:30|1111.51|1095.51|1111.48|1095.48|1111.51|1095.51|1111.48|1095.48|4
1643444800000|2022-01-29 08:26:40|1111.49|1095.49|1111.41|1095.41|1111.49|1095.49|1111.41|1095.41|2
1643444820000|2022-01-29 08:27:00|1111.36|1095.36|1111.36|1095.36|1111.36|1095.36|1111.36|1095.36|1
1643444830000|2022-01-29 08:27:10|1111.27|1095.27|1111.52|1095.52|1111.53|1095.53|1111.26|1095.26|8
1643444840000|2022-01-29 08:27:20|1111.29|1095.29|1111.27|1095.27|1111.47|1095.47|1111.27|1095.27|4
1643444850000|2022-01-29 08:27:30|1111.47|1095.47|1111.47|1095.47|1111.47|1095.47|1111.47|1095.47|1
1643444860000|2022-01-29 08:27:40|1111.32|1095.32|1111.29|1095.29|1111.32|1095.32|1111.18|1095.18|5
1643444870000|2022-01-29 08:27:50|1111.4|1095.4|1113.71|1097.71|1113.71|1097.71|1111.21|1095.21|13
1643444880000|2022-01-29 08:28:00|1114.06|1098.06|1114.15|1098.15|1114.72|1098.72|1114.04|1098.04|16
1643444890000|2022-01-29 08:28:10|1114.07|1098.07|1113.45|1097.45|1114.07|1098.07|1113.45|1097.45|5
1643444900000|2022-01-29 08:28:20|1113.43|1097.43|1113.69|1097.69|1113.81|1097.81|1113.43|1097.43|9
1643444910000|2022-01-29 08:28:30|1113.94|1097.94|1113.48|1097.48|1114.04|1098.04|1113.48|1097.48|7
1643444920000|2022-01-29 08:28:40|1113.15|1097.15|1112.62|1096.62|1113.15|1097.15|1112.62|1096.62|6
1643444930000|2022-01-29 08:28:50|1112.51|1096.51|1112.24|1096.24|1112.51|1096.51|1111.76|1095.76|9
1643444940000|2022-01-29 08:29:00|1112.33|1096.33|1111.92|1095.92|1112.4|1096.4|1111.92|1095.92|7
1643444950000|2022-01-29 08:29:10|1111.76|1095.76|1111.02|1095.02|1111.76|1095.76|1111.01|1095.01|9
1643444960000|2022-01-29 08:29:20|1110.54|1094.54|1110.54|1094.54|1110.54|1094.54|1110.54|1094.54|1
1643444970000|2022-01-29 08:29:30|1110.5|1094.5|1110.06|1094.06|1110.5|1094.5|1110.06|1094.06|5
1643444980000|2022-01-29 08:29:40|1110|1094|1109.62|1093.62|1110|1094|1109.62|1093.62|3
1643445000000|2022-01-29 08:30:00|1109.6|1093.6|1110.41|1094.41|1110.41|1094.41|1109.6|1093.6|6
1643445010000|2022-01-29 08:30:10|1110.53|1094.53|1110.97|1094.97|1110.99|1094.99|1110.53|1094.53|5
1643445030000|2022-01-29 08:30:30|1110.77|1094.77|1110.73|1094.73|1110.77|1094.77|1110.73|1094.73|3
1643445040000|2022-01-29 08:30:40|1110.71|1094.71|1109.88|1093.88|1110.71|1094.71|1109.88|1093.88|6
1643445050000|2022-01-29 08:30:50|1109.76|1093.76|1109.76|1093.76|1109.76|1093.76|1109.76|1093.76|1
1643445060000|2022-01-29 08:31:00|1109.73|1093.73|1109.56|1093.56|1109.73|1093.73|1109.56|1093.56|3
1643445080000|2022-01-29 08:31:20|1109.49|1093.49|1109.49|1093.49|1109.49|1093.49|1109.1|1093.1|5
1643445090000|2022-01-29 08:31:30|1109.56|1093.56|1109.56|1093.56|1109.56|1093.56|1109.56|1093.56|1
1643445100000|2022-01-29 08:31:40|1109.54|1093.54|1109.98|1093.98|1110.06|1094.06|1109.54|1093.54|5
1643445110000|2022-01-29 08:31:50|1109.81|1093.81|1109.69|1093.69|1110.03|1094.03|1109.69|1093.69|4
1643445120000|2022-01-29 08:32:00|1109.68|1093.68|1109.62|1093.62|1109.68|1093.68|1109.53|1093.53|3
1643445130000|2022-01-29 08:32:10|1109.55|1093.55|1109.55|1093.55|1109.55|1093.55|1109.55|1093.55|1
1643445140000|2022-01-29 08:32:20|1109.73|1093.73|1109.73|1093.73|1109.73|1093.73|1109.73|1093.73|1
1643445160000|2022-01-29 08:32:40|1109.61|1093.61|1109.61|1093.61|1109.61|1093.61|1109.61|1093.61|1
1643445170000|2022-01-29 08:32:50|1109.57|1093.57|1110.45|1094.45|1110.45|1094.45|1109.57|1093.57|5
1643445180000|2022-01-29 08:33:00|1110.57|1094.57|1110.57|1094.57|1110.57|1094.57|1110.57|1094.57|1
1643445190000|2022-01-29 08:33:10|1110.53|1094.53|1110.53|1094.53|1110.53|1094.53|1110.53|1094.53|1
1643445200000|2022-01-29 08:33:20|1110.56|1094.56|1110.56|1094.56|1110.56|1094.56|1110.56|1094.56|1
1643445210000|2022-01-29 08:33:30|1110.81|1094.81|1110.05|1094.05|1110.81|1094.81|1110.05|1094.05|5
1643445220000|2022-01-29 08:33:40|1110.02|1094.02|1109.69|1093.69|1110.02|1094.02|1109.69|1093.69|8
1643445230000|2022-01-29 08:33:50|1109.52|1093.52|1109.51|1093.51|1109.52|1093.52|1109.42|1093.42|4
1643445250000|2022-01-29 08:34:10|1109.65|1093.65|1109.88|1093.88|1109.88|1093.88|1109.63|1093.63|5
1643445270000|2022-01-29 08:34:30|1109.94|1093.94|1110.52|1094.52|1110.52|1094.52|1109.94|1093.94|4
1643445280000|2022-01-29 08:34:40|1110.51|1094.51|1110.25|1094.25|1110.51|1094.51|1110.25|1094.25|6
1643445290000|2022-01-29 08:34:50|1109.93|1093.93|1109.93|1093.93|1109.93|1093.93|1109.93|1093.93|1
1643445300000|2022-01-29 08:35:00|1110.01|1094.01|1110.43|1094.43|1110.43|1094.43|1110.01|1094.01|3
1643445310000|2022-01-29 08:35:10|1110.45|1094.45|1110.45|1094.45|1110.45|1094.45|1110.45|1094.45|1
1643445320000|2022-01-29 08:35:20|1110.41|1094.41|1110.49|1094.49|1110.49|1094.49|1110.41|1094.41|3
1643445330000|2022-01-29 08:35:30|1110.59|1094.59|1110.59|1094.59|1110.59|1094.59|1110.59|1094.59|1
1643445340000|2022-01-29 08:35:40|1110.64|1094.64|1110.71|1094.71|1110.71|1094.71|1110.64|1094.64|2
1643445350000|2022-01-29 08:35:50|1110.54|1094.54|1110.64|1094.64|1110.64|1094.64|1110.19|1094.19|6
1643445360000|2022-01-29 08:36:00|1110.49|1094.49|1110.49|1094.49|1110.49|1094.49|1110.49|1094.49|1
1643445370000|2022-01-29 08:36:10|1110.4|1094.4|1110.07|1094.07|1110.4|1094.4|1110.07|1094.07|3
1643445390000|2022-01-29 08:36:30|1110.3|1094.3|1110.48|1094.48|1110.48|1094.48|1109.97|1093.97|5
1643445400000|2022-01-29 08:36:40|1110.49|1094.49|1110.08|1094.08|1110.54|1094.54|1110.08|1094.08|6
1643445410000|2022-01-29 08:36:50|1110.31|1094.31|1110.08|1094.08|1110.31|1094.31|1110.08|1094.08|2
1643445420000|2022-01-29 08:37:00|1110.11|1094.11|1110.54|1094.54|1110.54|1094.54|1110.11|1094.11|4
1643445450000|2022-01-29 08:37:30|1110.65|1094.65|1110.3|1094.3|1110.65|1094.65|1110.3|1094.3|3
1643445460000|2022-01-29 08:37:40|1109.7|1093.7|1109.7|1093.7|1109.7|1093.7|1109.7|1093.7|1
1643445470000|2022-01-29 08:37:50|1109.52|1093.52|1109.51|1093.51|1109.54|1093.54|1109.37|1093.37|5
1643445480000|2022-01-29 08:38:00|1109.37|1093.37|1108.76|1092.76|1109.37|1093.37|1108.75|1092.75|5
1643445500000|2022-01-29 08:38:20|1108.57|1092.57|1108.57|1092.57|1108.57|1092.57|1108.57|1092.57|1
1643445510000|2022-01-29 08:38:30|1108.83|1092.83|1108.83|1092.83|1108.83|1092.83|1108.83|1092.83|1
1643445520000|2022-01-29 08:38:40|1109.05|1093.05|1109.35|1093.35|1109.35|1093.35|1109.05|1093.05|3
1643445530000|2022-01-29 08:38:50|1109.41|1093.41|1109.41|1093.41|1109.41|1093.41|1109.41|1093.41|1
1643445540000|2022-01-29 08:39:00|1109.35|1093.35|1109.35|1093.35|1109.35|1093.35|1109.35|1093.35|1
1643445560000|2022-01-29 08:39:20|1109.36|1093.36|1109.36|1093.36|1109.36|1093.36|1109.36|1093.36|1
1643445570000|2022-01-29 08:39:30|1109.57|1093.57|1110.21|1094.21|1110.35|1094.35|1109.57|1093.57|11
1643445580000|2022-01-29 08:39:40|1110.01|1094.01|1109.54|1093.54|1110.01|1094.01|1109.42|1093.42|6
1643445590000|2022-01-29 08:39:50|1109.63|1093.63|1109.47|1093.47|1109.63|1093.63|1109.44|1093.44|5
1643445600000|2022-01-29 08:40:00|1109.59|1093.59|1109.26|1093.26|1109.59|1093.59|1109.16|1093.16|5
1643445610000|2022-01-29 08:40:10|1109.19|1093.19|1108.77|1092.77|1109.44|1093.44|1108.77|1092.77|6
1643445620000|2022-01-29 08:40:20|1108.7|1092.7|1108.67|1092.67|1108.7|1092.7|1108.67|1092.67|2
1643445640000|2022-01-29 08:40:40|1108.53|1092.53|1108.04|1092.04|1108.53|1092.53|1108.04|1092.04|4
1643445650000|2022-01-29 08:40:50|1107.68|1091.68|1107.68|1091.68|1107.68|1091.68|1107.68|1091.68|1
1643445660000|2022-01-29 08:41:00|1107.66|1091.66|1106.17|1090.17|1107.66|1091.66|1106.14|1090.14|10
1643445670000|2022-01-29 08:41:10|1106.02|1090.02|1105.55|1089.55|1106.02|1090.02|1105.42|1089.42|6
1643445680000|2022-01-29 08:41:20|1105.6|1089.6|1105.6|1089.6|1105.6|1089.6|1105.6|1089.6|1
1643445690000|2022-01-29 08:41:30|1105.61|1089.61|1105.61|1089.61|1105.61|1089.61|1105.61|1089.61|1
1643445700000|2022-01-29 08:41:40|1105.6|1089.6|1105.08|1089.08|1105.6|1089.6|1104.84|1088.84|6
1643445710000|2022-01-29 08:41:50|1105.41|1089.41|1105.35|1089.35|1105.42|1089.42|1105.35|1089.35|3
1643445720000|2022-01-29 08:42:00|1105.34|1089.34|1105.11|1089.11|1105.34|1089.34|1105.11|1089.11|2
1643445740000|2022-01-29 08:42:20|1105.13|1089.13|1105.13|1089.13|1105.13|1089.13|1105.13|1089.13|1
1643445760000|2022-01-29 08:42:40|1105.03|1089.03|1105.03|1089.03|1105.03|1089.03|1105.03|1089.03|1
1643445770000|2022-01-29 08:42:50|1104.75|1088.75|1104.86|1088.86|1105.11|1089.11|1104.75|1088.75|4
1643445810000|2022-01-29 08:43:30|1104.82|1088.82|1105.19|1089.19|1105.19|1089.19|1104.5|1088.5|11
1643445820000|2022-01-29 08:43:40|1105.14|1089.14|1104.42|1088.42|1105.14|1089.14|1104.42|1088.42|3
1643445830000|2022-01-29 08:43:50|1104.32|1088.32|1104.41|1088.41|1104.41|1088.41|1104.32|1088.32|6
1643445840000|2022-01-29 08:44:00|1104.5|1088.5|1104.5|1088.5|1104.5|1088.5|1104.5|1088.5|1
1643445850000|2022-01-29 08:44:10|1104.58|1088.58|1104.58|1088.58|1104.63|1088.63|1104.58|1088.58|3
1643445860000|2022-01-29 08:44:20|1104.63|1088.63|1104.63|1088.63|1104.63|1088.63|1104.63|1088.63|1
1643445890000|2022-01-29 08:44:50|1104.74|1088.74|1104.7|1088.7|1104.74|1088.74|1104.7|1088.7|2
1643445900000|2022-01-29 08:45:00|1104.76|1088.76|1104.73|1088.73|1104.8|1088.8|1104.73|1088.73|3
1643445910000|2022-01-29 08:45:10|1104.58|1088.58|1104.5|1088.5|1104.62|1088.62|1104.5|1088.5|4
1643445920000|2022-01-29 08:45:20|1104.56|1088.56|1104.36|1088.36|1104.56|1088.56|1104.36|1088.36|3
1643445930000|2022-01-29 08:45:30|1104.47|1088.47|1104.14|1088.14|1104.47|1088.47|1104.14|1088.14|6
1643445940000|2022-01-29 08:45:40|1103.84|1087.84|1103.84|1087.84|1103.84|1087.84|1103.84|1087.84|1
1643445950000|2022-01-29 08:45:50|1103.95|1087.95|1104.2|1088.2|1104.2|1088.2|1103.95|1087.95|2
1643445960000|2022-01-29 08:46:00|1104.29|1088.29|1104.42|1088.42|1104.42|1088.42|1104.29|1088.29|2
1643445970000|2022-01-29 08:46:10|1104.44|1088.44|1104.44|1088.44|1104.44|1088.44|1104.44|1088.44|1
1643445990000|2022-01-29 08:46:30|1104.45|1088.45|1104.47|1088.47|1104.47|1088.47|1104.45|1088.45|2
1643446000000|2022-01-29 08:46:40|1104.5|1088.5|1104.95|1088.95|1104.95|1088.95|1104.5|1088.5|3
1643446010000|2022-01-29 08:46:50|1105.2|1089.2|1104.56|1088.56|1105.2|1089.2|1104.56|1088.56|6
1643446020000|2022-01-29 08:47:00|1104.53|1088.53|1104.53|1088.53|1104.53|1088.53|1104.53|1088.53|1
1643446030000|2022-01-29 08:47:10|1104.71|1088.71|1104.79|1088.79|1104.79|1088.79|1104.71|1088.71|2
1643446040000|2022-01-29 08:47:20|1104.97|1088.97|1104.97|1088.97|1104.97|1088.97|1104.97|1088.97|1
1643446050000|2022-01-29 08:47:30|1104.79|1088.79|1104.62|1088.62|1104.79|1088.79|1104.62|1088.62|2
1643446060000|2022-01-29 08:47:40|1104.56|1088.56|1104.54|1088.54|1104.56|1088.56|1104.54|1088.54|2
1643446080000|2022-01-29 08:48:00|1104.47|1088.47|1105.08|1089.08|1105.08|1089.08|1104.47|1088.47|6
1643446110000|2022-01-29 08:48:30|1105.01|1089.01|1104.79|1088.79|1105.24|1089.24|1104.79|1088.79|3
1643446120000|2022-01-29 08:48:40|1104.68|1088.68|1104.47|1088.47|1104.68|1088.68|1104.47|1088.47|2
1643446130000|2022-01-29 08:48:50|1104.49|1088.49|1104.49|1088.49|1104.49|1088.49|1104.49|1088.49|1
1643446160000|2022-01-29 08:49:20|1104.56|1088.56|1104.56|1088.56|1104.56|1088.56|1104.56|1088.56|1
1643446170000|2022-01-29 08:49:30|1104.67|1088.67|1105.2|1089.2|1105.2|1089.2|1104.67|1088.67|4
1643446180000|2022-01-29 08:49:40|1105.39|1089.39|1105.41|1089.41|1105.68|1089.68|1105.39|1089.39|8
1643446190000|2022-01-29 08:49:50|1105.44|1089.44|1105.44|1089.44|1105.44|1089.44|1105.44|1089.44|1
1643446200000|2022-01-29 08:50:00|1105.41|1089.41|1105.41|1089.41|1105.41|1089.41|1105.41|1089.41|1
1643446210000|2022-01-29 08:50:10|1105.4|1089.4|1104.75|1088.75|1105.4|1089.4|1104.75|1088.75|5
1643446220000|2022-01-29 08:50:20|1104.53|1088.53|1105.24|1089.24|1105.24|1089.24|1104.53|1088.53|4
1643446230000|2022-01-29 08:50:30|1105.28|1089.28|1105.5|1089.5|1105.5|1089.5|1105.28|1089.28|3
1643446240000|2022-01-29 08:50:40|1105.51|1089.51|1105.62|1089.62|1105.62|1089.62|1105.51|1089.51|2
1643446260000|2022-01-29 08:51:00|1105.66|1089.66|1105.66|1089.66|1105.7|1089.7|1105.66|1089.66|3
1643446270000|2022-01-29 08:51:10|1105.62|1089.62|1105.54|1089.54|1105.62|1089.62|1105.44|1089.44|4
1643446280000|2022-01-29 08:51:20|1105.55|1089.55|1105.45|1089.45|1105.56|1089.56|1105.45|1089.45|3
1643446290000|2022-01-29 08:51:30|1105.42|1089.42|1105.51|1089.51|1105.51|1089.51|1105.42|1089.42|2
1643446300000|2022-01-29 08:51:40|1105.53|1089.53|1105.55|1089.55|1105.55|1089.55|1105.45|1089.45|4
1643446310000|2022-01-29 08:51:50|1105.53|1089.53|1104.8|1088.8|1105.57|1089.57|1104.8|1088.8|8
1643446320000|2022-01-29 08:52:00|1105.07|1089.07|1104.79|1088.79|1105.25|1089.25|1104.79|1088.79|4
1643446330000|2022-01-29 08:52:10|1104.64|1088.64|1104.48|1088.48|1104.64|1088.64|1104.48|1088.48|3
1643446340000|2022-01-29 08:52:20|1104.46|1088.46|1104.46|1088.46|1104.46|1088.46|1104.46|1088.46|1
1643446350000|2022-01-29 08:52:30|1104.49|1088.49|1104.49|1088.49|1104.49|1088.49|1104.49|1088.49|1
1643446360000|2022-01-29 08:52:40|1104.41|1088.41|1104.41|1088.41|1104.41|1088.41|1104.41|1088.41|1
1643446370000|2022-01-29 08:52:50|1104.42|1088.42|1104.44|1088.44|1104.44|1088.44|1104.42|1088.42|2
1643446380000|2022-01-29 08:53:00|1104.48|1088.48|1104.48|1088.48|1104.57|1088.57|1104.48|1088.48|3
1643446410000|2022-01-29 08:53:30|1104.57|1088.57|1104.57|1088.57|1104.57|1088.57|1104.57|1088.57|1
1643446430000|2022-01-29 08:53:50|1104.42|1088.42|1104.42|1088.42|1104.42|1088.42|1104.42|1088.42|1
1643446440000|2022-01-29 08:54:00|1104.47|1088.47|1104.47|1088.47|1104.47|1088.47|1104.47|1088.47|1
1643446460000|2022-01-29 08:54:20|1104.27|1088.27|1103.63|1087.63|1104.27|1088.27|1103.63|1087.63|4
1643446470000|2022-01-29 08:54:30|1103.57|1087.57|1103.57|1087.57|1103.57|1087.57|1103.57|1087.57|1
1643446500000|2022-01-29 08:55:00|1103.65|1087.65|1103.84|1087.84|1103.84|1087.84|1103.65|1087.65|2
1643446510000|2022-01-29 08:55:10|1103.76|1087.76|1104.41|1088.41|1104.41|1088.41|1103.76|1087.76|8
1643446520000|2022-01-29 08:55:20|1104.49|1088.49|1104.52|1088.52|1104.52|1088.52|1104.49|1088.49|2
1643446530000|2022-01-29 08:55:30|1104.53|1088.53|1104.53|1088.53|1104.53|1088.53|1104.53|1088.53|1
1643446580000|2022-01-29 08:56:20|1104.72|1088.72|1104.72|1088.72|1104.72|1088.72|1104.72|1088.72|1
1643446620000|2022-01-29 08:57:00|1104.85|1088.85|1104.85|1088.85|1104.85|1088.85|1104.85|1088.85|1
1643446630000|2022-01-29 08:57:10|1104.63|1088.63|1103.97|1087.97|1104.63|1088.63|1103.97|1087.97|4
1643446640000|2022-01-29 08:57:20|1103.65|1087.65|1103.76|1087.76|1103.76|1087.76|1103.65|1087.65|2
1643446650000|2022-01-29 08:57:30|1103.59|1087.59|1103.59|1087.59|1103.59|1087.59|1103.59|1087.59|1
1643446670000|2022-01-29 08:57:50|1103.6|1087.6|1103.6|1087.6|1103.6|1087.6|1103.6|1087.6|1
1643446680000|2022-01-29 08:58:00|1103.58|1087.58|1103.58|1087.58|1103.58|1087.58|1103.58|1087.58|1
1643446690000|2022-01-29 08:58:10|1103.68|1087.68|1104.28|1088.28|1104.28|1088.28|1103.68|1087.68|2
1643446700000|2022-01-29 08:58:20|1104.29|1088.29|1104.28|1088.28|1104.29|1088.29|1104.24|1088.24|5
1643446710000|2022-01-29 08:58:30|1104.25|1088.25|1104.47|1088.47|1104.47|1088.47|1104.25|1088.25|3
1643446720000|2022-01-29 08:58:40|1104.51|1088.51|1104.66|1088.66|1104.66|1088.66|1104.48|1088.48|4
1643446740000|2022-01-29 08:59:00|1104.85|1088.85|1104.85|1088.85|1104.85|1088.85|1104.85|1088.85|1
1643446750000|2022-01-29 08:59:10|1105.02|1089.02|1105.02|1089.02|1105.02|1089.02|1105.02|1089.02|1
1643446760000|2022-01-29 08:59:20|1105.09|1089.09|1105.34|1089.34|1105.34|1089.34|1105.09|1089.09|6
1643446770000|2022-01-29 08:59:30|1105.5|1089.5|1105.49|1089.49|1105.5|1089.5|1105.49|1089.49|2
1643446780000|2022-01-29 08:59:40|1105.34|1089.34|1104.76|1088.76|1105.34|1089.34|1104.74|1088.74|5
1643446790000|2022-01-29 08:59:50|1104.88|1088.88|1104.91|1088.91|1104.91|1088.91|1104.88|1088.88|2
1643446800000|2022-01-29 09:00:00|1104.84|1088.84|1105.23|1089.23|1105.23|1089.23|1104.84|1088.84|4
1643446810000|2022-01-29 09:00:10|1104.98|1088.98|1104.64|1088.64|1104.98|1088.98|1104.64|1088.64|3
1643446840000|2022-01-29 09:00:40|1104.69|1088.69|1104.69|1088.69|1104.69|1088.69|1104.69|1088.69|1
1643446850000|2022-01-29 09:00:50|1104.56|1088.56|1104.56|1088.56|1104.56|1088.56|1104.56|1088.56|1
1643446860000|2022-01-29 09:01:00|1104.6|1088.6|1105.01|1089.01|1105.01|1089.01|1104.6|1088.6|3
1643446890000|2022-01-29 09:01:30|1105.06|1089.06|1105.06|1089.06|1105.06|1089.06|1105.06|1089.06|1
1643446910000|2022-01-29 09:01:50|1104.81|1088.81|1104.53|1088.53|1104.85|1088.85|1104.53|1088.53|3
1643446920000|2022-01-29 09:02:00|1104.4|1088.4|1104.46|1088.46|1104.66|1088.66|1104.4|1088.4|8
1643446930000|2022-01-29 09:02:10|1104.49|1088.49|1104.49|1088.49|1104.49|1088.49|1104.49|1088.49|1
1643446940000|2022-01-29 09:02:20|1104.47|1088.47|1104.24|1088.24|1104.49|1088.49|1104.21|1088.21|10
1643446950000|2022-01-29 09:02:30|1104.17|1088.17|1103.51|1087.51|1104.17|1088.17|1103.51|1087.51|7
1643446970000|2022-01-29 09:02:50|1103.5|1087.5|1102.69|1086.69|1103.5|1087.5|1102.69|1086.69|7
1643446980000|2022-01-29 09:03:00|1102.51|1086.51|1102.51|1086.51|1102.51|1086.51|1102.51|1086.51|1
1643446990000|2022-01-29 09:03:10|1102.5|1086.5|1102.41|1086.41|1102.5|1086.5|1102.41|1086.41|2
1643447010000|2022-01-29 09:03:30|1102.2|1086.2|1101.8|1085.8|1102.25|1086.25|1101.8|1085.8|8
1643447020000|2022-01-29 09:03:40|1101.72|1085.72|1101.57|1085.57|1101.72|1085.72|1101.57|1085.57|4
1643447030000|2022-01-29 09:03:50|1101.49|1085.49|1100.62|1084.62|1101.49|1085.49|1100.62|1084.62|6
1643447040000|2022-01-29 09:04:00|1100.65|1084.65|1097.52|1081.52|1100.71|1084.71|1097.48|1081.48|23
1643447050000|2022-01-29 09:04:10|1097.61|1081.61|1098.05|1082.05|1098.11|1082.11|1097.61|1081.61|8
1643447060000|2022-01-29 09:04:20|1098.08|1082.08|1098.37|1082.37|1098.37|1082.37|1098.08|1082.08|4
1643447070000|2022-01-29 09:04:30|1098.43|1082.43|1097.57|1081.57|1098.56|1082.56|1097.57|1081.57|6
1643447080000|2022-01-29 09:04:40|1097.56|1081.56|1097.19|1081.19|1097.56|1081.56|1097.19|1081.19|8
1643447090000|2022-01-29 09:04:50|1096.79|1080.79|1096.57|1080.57|1096.79|1080.79|1096.57|1080.57|4
1643447100000|2022-01-29 09:05:00|1096.43|1080.43|1096.27|1080.27|1096.45|1080.45|1096.14|1080.14|6
1643447110000|2022-01-29 09:05:10|1096.3|1080.3|1095.46|1079.46|1096.3|1080.3|1095.39|1079.39|12
1643447120000|2022-01-29 09:05:20|1095.5|1079.5|1096.17|1080.17|1096.26|1080.26|1095.5|1079.5|10
1643447130000|2022-01-29 09:05:30|1096.26|1080.26|1095.74|1079.74|1096.26|1080.26|1095.49|1079.49|11
1643447140000|2022-01-29 09:05:40|1095.75|1079.75|1095.63|1079.63|1096.33|1080.33|1095.63|1079.63|9
1643447150000|2022-01-29 09:05:50|1095.64|1079.64|1095.53|1079.53|1095.66|1079.66|1095.53|1079.53|3
1643447160000|2022-01-29 09:06:00|1095.54|1079.54|1094.9|1078.9|1095.54|1079.54|1094.9|1078.9|12
1643447170000|2022-01-29 09:06:10|1094.79|1078.79|1095.21|1079.21|1095.48|1079.48|1094.79|1078.79|16
1643447180000|2022-01-29 09:06:20|1095.11|1079.11|1094.82|1078.82|1095.11|1079.11|1094.41|1078.41|10
1643447190000|2022-01-29 09:06:30|1095.19|1079.19|1095.45|1079.45|1095.52|1079.52|1095.19|1079.19|5
1643447200000|2022-01-29 09:06:40|1095.36|1079.36|1095.52|1079.52|1095.52|1079.52|1095.36|1079.36|3
1643447210000|2022-01-29 09:06:50|1095.45|1079.45|1095.5|1079.5|1095.5|1079.5|1095.4|1079.4|4
1643447220000|2022-01-29 09:07:00|1095.54|1079.54|1095.37|1079.37|1095.65|1079.65|1095.37|1079.37|5
1643447230000|2022-01-29 09:07:10|1095.31|1079.31|1094.53|1078.53|1095.31|1079.31|1094.52|1078.52|8
1643447250000|2022-01-29 09:07:30|1094.56|1078.56|1095.19|1079.19|1095.19|1079.19|1094.56|1078.56|6
1643447260000|2022-01-29 09:07:40|1095.25|1079.25|1095.45|1079.45|1095.45|1079.45|1095.25|1079.25|4
1643447270000|2022-01-29 09:07:50|1095.27|1079.27|1095.24|1079.24|1095.27|1079.27|1095.24|1079.24|2
1643447280000|2022-01-29 09:08:00|1095.31|1079.31|1095.72|1079.72|1095.8|1079.8|1095.31|1079.31|6
1643447290000|2022-01-29 09:08:10|1096.01|1080.01|1095.62|1079.62|1096.01|1080.01|1095.62|1079.62|3
1643447300000|2022-01-29 09:08:20|1095.89|1079.89|1095.87|1079.87|1096.05|1080.05|1095.6|1079.6|8
1643447310000|2022-01-29 09:08:30|1095.99|1079.99|1096.26|1080.26|1096.26|1080.26|1095.99|1079.99|4
1643447320000|2022-01-29 09:08:40|1096.25|1080.25|1096.3|1080.3|1096.3|1080.3|1096.25|1080.25|4
1643447340000|2022-01-29 09:09:00|1096.25|1080.25|1095.92|1079.92|1096.25|1080.25|1095.92|1079.92|3
1643447350000|2022-01-29 09:09:10|1095.72|1079.72|1095.8|1079.8|1095.8|1079.8|1095.52|1079.52|6
1643447370000|2022-01-29 09:09:30|1096.12|1080.12|1096.13|1080.13|1096.13|1080.13|1096.04|1080.04|6
1643447380000|2022-01-29 09:09:40|1096.23|1080.23|1096.23|1080.23|1096.23|1080.23|1096.23|1080.23|1
1643447390000|2022-01-29 09:09:50|1096.22|1080.22|1096.49|1080.49|1096.57|1080.57|1096.21|1080.21|4
1643447400000|2022-01-29 09:10:00|1096.52|1080.52|1096.5|1080.5|1096.52|1080.52|1096.35|1080.35|7
1643447410000|2022-01-29 09:10:10|1096.51|1080.51|1096.45|1080.45|1096.51|1080.51|1096.42|1080.42|3
1643447420000|2022-01-29 09:10:20|1096.46|1080.46|1096.71|1080.71|1096.71|1080.71|1096.46|1080.46|4
1643447430000|2022-01-29 09:10:30|1097.14|1081.14|1097.14|1081.14|1097.14|1081.14|1097.14|1081.14|1
1643447440000|2022-01-29 09:10:40|1097.1|1081.1|1096.53|1080.53|1097.1|1081.1|1096.53|1080.53|4
1643447450000|2022-01-29 09:10:50|1096.71|1080.71|1096.56|1080.56|1096.85|1080.85|1096.56|1080.56|4
1643447460000|2022-01-29 09:11:00|1096.46|1080.46|1096.51|1080.51|1096.51|1080.51|1096.46|1080.46|2
1643447480000|2022-01-29 09:11:20|1096.61|1080.61|1096.69|1080.69|1096.69|1080.69|1096.61|1080.61|3
1643447490000|2022-01-29 09:11:30|1096.68|1080.68|1096.99|1080.99|1097.03|1081.03|1096.68|1080.68|4
1643447500000|2022-01-29 09:11:40|1097.07|1081.07|1097.08|1081.08|1097.08|1081.08|1097.07|1081.07|2
1643447510000|2022-01-29 09:11:50|1096.84|1080.84|1096.6|1080.6|1096.84|1080.84|1096.6|1080.6|2
1643447520000|2022-01-29 09:12:00|1096.84|1080.84|1097.11|1081.11|1097.11|1081.11|1096.84|1080.84|3
1643447530000|2022-01-29 09:12:10|1097.24|1081.24|1097.24|1081.24|1097.24|1081.24|1097.24|1081.24|1
1643447540000|2022-01-29 09:12:20|1097.28|1081.28|1097.3|1081.3|1097.4|1081.4|1097.27|1081.27|5
1643447550000|2022-01-29 09:12:30|1097.38|1081.38|1097.52|1081.52|1097.52|1081.52|1097.38|1081.38|4
1643447560000|2022-01-29 09:12:40|1097.6|1081.6|1097.6|1081.6|1097.6|1081.6|1097.6|1081.6|1
1643447570000|2022-01-29 09:12:50|1097.71|1081.71|1097.48|1081.48|1097.71|1081.71|1097.48|1081.48|3
1643447580000|2022-01-29 09:13:00|1097.47|1081.47|1097.47|1081.47|1097.5|1081.5|1097.47|1081.47|3
1643447590000|2022-01-29 09:13:10|1097.42|1081.42|1097.69|1081.69|1097.69|1081.69|1097.42|1081.42|5
1643447600000|2022-01-29 09:13:20|1098.01|1082.01|1098.01|1082.01|1098.01|1082.01|1098.01|1082.01|1
1643447610000|2022-01-29 09:13:30|1098.06|1082.06|1098.06|1082.06|1098.06|1082.06|1098.06|1082.06|1
1643447640000|2022-01-29 09:14:00|1098.14|1082.14|1098.14|1082.14|1098.14|1082.14|1098.14|1082.14|1
1643447650000|2022-01-29 09:14:10|1098.18|1082.18|1098.43|1082.43|1098.55|1082.55|1098.18|1082.18|7
1643447660000|2022-01-29 09:14:20|1098.47|1082.47|1098.41|1082.41|1098.47|1082.47|1098.29|1082.29|5
1643447670000|2022-01-29 09:14:30|1098.44|1082.44|1098.46|1082.46|1098.46|1082.46|1098.44|1082.44|3
1643447680000|2022-01-29 09:14:40|1098.45|1082.45|1098.17|1082.17|1098.45|1082.45|1098.17|1082.17|2
1643447690000|2022-01-29 09:14:50|1098.23|1082.23|1098.65|1082.65|1098.65|1082.65|1098.23|1082.23|4
1643447700000|2022-01-29 09:15:00|1098.62|1082.62|1099.04|1083.04|1099.04|1083.04|1098.62|1082.62|3
1643447710000|2022-01-29 09:15:10|1099.08|1083.08|1098.84|1082.84|1099.08|1083.08|1098.82|1082.82|4
1643447730000|2022-01-29 09:15:30|1098.92|1082.92|1098.55|1082.55|1098.92|1082.92|1098.55|1082.55|3
1643447750000|2022-01-29 09:15:50|1098.47|1082.47|1098.47|1082.47|1098.47|1082.47|1098.47|1082.47|1
1643447760000|2022-01-29 09:16:00|1098.5|1082.5|1098.5|1082.5|1098.5|1082.5|1098.5|1082.5|1
1643447770000|2022-01-29 09:16:10|1098.58|1082.58|1098.58|1082.58|1098.58|1082.58|1098.58|1082.58|1
1643447800000|2022-01-29 09:16:40|1098.43|1082.43|1098.18|1082.18|1098.43|1082.43|1098.18|1082.18|2
1643447810000|2022-01-29 09:16:50|1098|1082|1097.78|1081.78|1098|1082|1097.78|1081.78|2
1643447820000|2022-01-29 09:17:00|1097.77|1081.77|1097.77|1081.77|1097.77|1081.77|1097.77|1081.77|1
1643447830000|2022-01-29 09:17:10|1097.75|1081.75|1097.75|1081.75|1097.75|1081.75|1097.75|1081.75|1
1643447840000|2022-01-29 09:17:20|1097.95|1081.95|1098.2|1082.2|1098.2|1082.2|1097.95|1081.95|2
1643447870000|2022-01-29 09:17:50|1098.39|1082.39|1098.01|1082.01|1098.39|1082.39|1098.01|1082.01|2
1643447880000|2022-01-29 09:18:00|1097.75|1081.75|1097.55|1081.55|1097.75|1081.75|1097.55|1081.55|2
1643447890000|2022-01-29 09:18:10|1097.49|1081.49|1097.37|1081.37|1097.49|1081.49|1097.27|1081.27|5
1643447900000|2022-01-29 09:18:20|1097.27|1081.27|1097.27|1081.27|1097.28|1081.28|1097.27|1081.27|3
1643447920000|2022-01-29 09:18:40|1097.24|1081.24|1097.24|1081.24|1097.24|1081.24|1097.24|1081.24|1
1643447940000|2022-01-29 09:19:00|1097.23|1081.23|1096.59|1080.59|1097.27|1081.27|1096.59|1080.59|5
1643447950000|2022-01-29 09:19:10|1096.54|1080.54|1096.54|1080.54|1096.65|1080.65|1096.54|1080.54|3
1643447960000|2022-01-29 09:19:20|1096.52|1080.52|1096.52|1080.52|1096.52|1080.52|1096.52|1080.52|1
1643447990000|2022-01-29 09:19:50|1096.51|1080.51|1096.51|1080.51|1096.51|1080.51|1096.51|1080.51|1
1643448000000|2022-01-29 09:20:00|1096.5|1080.5|1096.58|1080.58|1096.58|1080.58|1096.35|1080.35|8
1643448010000|2022-01-29 09:20:10|1096.73|1080.73|1096.92|1080.92|1096.92|1080.92|1096.71|1080.71|3
1643448020000|2022-01-29 09:20:20|1097.12|1081.12|1097.18|1081.18|1097.18|1081.18|1097.12|1081.12|3
1643448030000|2022-01-29 09:20:30|1097.28|1081.28|1097.55|1081.55|1097.55|1081.55|1097.28|1081.28|3
1643448040000|2022-01-29 09:20:40|1097.57|1081.57|1098.33|1082.33|1098.33|1082.33|1097.57|1081.57|6
1643448050000|2022-01-29 09:20:50|1098.47|1082.47|1098.26|1082.26|1098.47|1082.47|1098.24|1082.24|8
1643448060000|2022-01-29 09:21:00|1098.35|1082.35|1098.5|1082.5|1098.69|1082.69|1098.35|1082.35|7
1643448080000|2022-01-29 09:21:20|1098.53|1082.53|1098.53|1082.53|1098.53|1082.53|1098.53|1082.53|1
1643448100000|2022-01-29 09:21:40|1098.65|1082.65|1098.67|1082.67|1098.82|1082.82|1098.56|1082.56|6
1643448110000|2022-01-29 09:21:50|1098.82|1082.82|1098.82|1082.82|1098.82|1082.82|1098.82|1082.82|1
1643448120000|2022-01-29 09:22:00|1098.92|1082.92|1098.92|1082.92|1098.92|1082.92|1098.92|1082.92|1
1643448140000|2022-01-29 09:22:20|1098.73|1082.73|1098.92|1082.92|1098.92|1082.92|1098.73|1082.73|2
1643448150000|2022-01-29 09:22:30|1098.96|1082.96|1098.96|1082.96|1098.96|1082.96|1098.96|1082.96|1
1643448180000|2022-01-29 09:23:00|1098.9|1082.9|1098.84|1082.84|1098.9|1082.9|1098.84|1082.84|2
1643448200000|2022-01-29 09:23:20|1098.88|1082.88|1098.92|1082.92|1098.92|1082.92|1098.88|1082.88|2
1643448210000|2022-01-29 09:23:30|1098.86|1082.86|1098.85|1082.85|1098.9|1082.9|1098.85|1082.85|3
1643448240000|2022-01-29 09:24:00|1098.91|1082.91|1098.91|1082.91|1098.91|1082.91|1098.91|1082.91|1
1643448250000|2022-01-29 09:24:10|1099|1083|1099.05|1083.05|1099.05|1083.05|1099|1083|2
1643448260000|2022-01-29 09:24:20|1099.11|1083.11|1099.34|1083.34|1099.34|1083.34|1099.11|1083.11|3
1643448270000|2022-01-29 09:24:30|1099.4|1083.4|1099.77|1083.77|1099.77|1083.77|1099.4|1083.4|3
1643448280000|2022-01-29 09:24:40|1099.93|1083.93|1099.67|1083.67|1099.93|1083.93|1099.67|1083.67|3
1643448310000|2022-01-29 09:25:10|1099.68|1083.68|1099.68|1083.68|1099.68|1083.68|1099.68|1083.68|1
1643448330000|2022-01-29 09:25:30|1099.92|1083.92|1099.92|1083.92|1099.92|1083.92|1099.92|1083.92|1
1643448340000|2022-01-29 09:25:40|1100.03|1084.03|1100.03|1084.03|1100.03|1084.03|1100.03|1084.03|1
1643448350000|2022-01-29 09:25:50|1099.82|1083.82|1099.82|1083.82|1099.82|1083.82|1099.82|1083.82|1
1643448360000|2022-01-29 09:26:00|1099.91|1083.91|1099.91|1083.91|1099.91|1083.91|1099.91|1083.91|1
1643448410000|2022-01-29 09:26:50|1099.82|1083.82|1099.82|1083.82|1099.82|1083.82|1099.82|1083.82|1
1643448420000|2022-01-29 09:27:00|1099.77|1083.77|1099.77|1083.77|1099.77|1083.77|1099.77|1083.77|1
1643448440000|2022-01-29 09:27:20|1099.95|1083.95|1100.41|1084.41|1100.41|1084.41|1099.95|1083.95|3
1643448450000|2022-01-29 09:27:30|1100.48|1084.48|1100.48|1084.48|1100.48|1084.48|1100.48|1084.48|1
1643448470000|2022-01-29 09:27:50|1100.5|1084.5|1100.5|1084.5|1100.5|1084.5|1100.5|1084.5|1
1643448480000|2022-01-29 09:28:00|1100.63|1084.63|1100.63|1084.63|1100.63|1084.63|1100.63|1084.63|1
1643448510000|2022-01-29 09:28:30|1100.71|1084.71|1100.78|1084.78|1100.78|1084.78|1100.71|1084.71|3
1643448540000|2022-01-29 09:29:00|1100.9|1084.9|1100.9|1084.9|1100.9|1084.9|1100.9|1084.9|1
1643448550000|2022-01-29 09:29:10|1100.92|1084.92|1100.92|1084.92|1100.92|1084.92|1100.92|1084.92|1
1643448570000|2022-01-29 09:29:30|1101.13|1085.13|1101.13|1085.13|1101.13|1085.13|1101.13|1085.13|1
1643448580000|2022-01-29 09:29:40|1100.92|1084.92|1100.99|1084.99|1100.99|1084.99|1100.92|1084.92|2
1643448590000|2022-01-29 09:29:50|1101.04|1085.04|1101.06|1085.06|1101.06|1085.06|1101.04|1085.04|2
1643448600000|2022-01-29 09:30:00|1100.88|1084.88|1100.13|1084.13|1100.88|1084.88|1100.13|1084.13|9
1643448620000|2022-01-29 09:30:20|1100.25|1084.25|1100.09|1084.09|1100.25|1084.25|1099.84|1083.84|3
1643448630000|2022-01-29 09:30:30|1100.4|1084.4|1100.9|1084.9|1100.9|1084.9|1100.4|1084.4|5
1643448640000|2022-01-29 09:30:40|1100.72|1084.72|1100.54|1084.54|1100.72|1084.72|1100.54|1084.54|2
1643448650000|2022-01-29 09:30:50|1100.53|1084.53|1100.4|1084.4|1100.53|1084.53|1100.4|1084.4|2
1643448660000|2022-01-29 09:31:00|1100.35|1084.35|1100.37|1084.37|1100.37|1084.37|1100.35|1084.35|2
1643448670000|2022-01-29 09:31:10|1100.26|1084.26|1100.5|1084.5|1100.5|1084.5|1100.26|1084.26|3
1643448680000|2022-01-29 09:31:20|1100.56|1084.56|1100.66|1084.66|1100.66|1084.66|1100.5|1084.5|6
1643448700000|2022-01-29 09:31:40|1101.12|1085.12|1101.12|1085.12|1101.12|1085.12|1101.12|1085.12|1
1643448710000|2022-01-29 09:31:50|1101.13|1085.13|1101.13|1085.13|1101.13|1085.13|1101.13|1085.13|1
1643448720000|2022-01-29 09:32:00|1101.1|1085.1|1101.1|1085.1|1101.1|1085.1|1101.1|1085.1|1
1643448730000|2022-01-29 09:32:10|1101.05|1085.05|1101.05|1085.05|1101.05|1085.05|1101.05|1085.05|1
1643448740000|2022-01-29 09:32:20|1101.01|1085.01|1100.95|1084.95|1101.01|1085.01|1100.95|1084.95|2
1643448760000|2022-01-29 09:32:40|1100.9|1084.9|1101.06|1085.06|1101.06|1085.06|1100.9|1084.9|3
1643448770000|2022-01-29 09:32:50|1101.13|1085.13|1101.13|1085.13|1101.13|1085.13|1101.13|1085.13|1
1643448800000|2022-01-29 09:33:20|1101.15|1085.15|1101.15|1085.15|1101.15|1085.15|1101.15|1085.15|1
1643448810000|2022-01-29 09:33:30|1101.02|1085.02|1101.14|1085.14|1101.14|1085.14|1100.9|1084.9|4
1643448850000|2022-01-29 09:34:10|1101.11|1085.11|1101.11|1085.11|1101.11|1085.11|1101.11|1085.11|1
1643448860000|2022-01-29 09:34:20|1101.25|1085.25|1101.25|1085.25|1101.25|1085.25|1101.25|1085.25|1
1643448910000|2022-01-29 09:35:10|1101.21|1085.21|1101.84|1085.84|1101.84|1085.84|1101.21|1085.21|6
1643448920000|2022-01-29 09:35:20|1101.98|1085.98|1101.98|1085.98|1101.98|1085.98|1101.98|1085.98|1
1643448940000|2022-01-29 09:35:40|1101.99|1085.99|1101.99|1085.99|1101.99|1085.99|1101.99|1085.99|1
1643448950000|2022-01-29 09:35:50|1101.9|1085.9|1101.72|1085.72|1101.9|1085.9|1101.72|1085.72|2
1643448960000|2022-01-29 09:36:00|1101.55|1085.55|1101.35|1085.35|1101.55|1085.55|1101.35|1085.35|3
1643448970000|2022-01-29 09:36:10|1101.23|1085.23|1100.91|1084.91|1101.23|1085.23|1100.91|1084.91|5
1643448980000|2022-01-29 09:36:20|1101.15|1085.15|1100.91|1084.91|1101.23|1085.23|1100.91|1084.91|4
1643449000000|2022-01-29 09:36:40|1100.74|1084.74|1100.74|1084.74|1100.74|1084.74|1100.74|1084.74|1
1643449010000|2022-01-29 09:36:50|1100.71|1084.71|1100.71|1084.71|1100.71|1084.71|1100.71|1084.71|1
1643449020000|2022-01-29 09:37:00|1100.6|1084.6|1100.59|1084.59|1100.6|1084.6|1100.59|1084.59|2
1643449050000|2022-01-29 09:37:30|1100.64|1084.64|1100.69|1084.69|1100.69|1084.69|1100.59|1084.59|4
1643449060000|2022-01-29 09:37:40|1100.61|1084.61|1100.94|1084.94|1100.94|1084.94|1100.61|1084.61|5
1643449070000|2022-01-29 09:37:50|1100.87|1084.87|1100.6|1084.6|1100.87|1084.87|1100.6|1084.6|3
1643449100000|2022-01-29 09:38:20|1100.78|1084.78|1100.6|1084.6|1100.78|1084.78|1100.6|1084.6|3
1643449140000|2022-01-29 09:39:00|1100.58|1084.58|1100.58|1084.58|1100.58|1084.58|1100.58|1084.58|1
1643449160000|2022-01-29 09:39:20|1100.61|1084.61|1100.61|1084.61|1100.61|1084.61|1100.61|1084.61|1
1643449170000|2022-01-29 09:39:30|1100.76|1084.76|1100.76|1084.76|1100.76|1084.76|1100.76|1084.76|1
1643449210000|2022-01-29 09:40:10|1100.63|1084.63|1102.07|1086.07|1102.07|1086.07|1100.63|1084.63|8
1643449220000|2022-01-29 09:40:20|1102.08|1086.08|1102.26|1086.26|1102.26|1086.26|1102.08|1086.08|2
1643449230000|2022-01-29 09:40:30|1102.29|1086.29|1103.54|1087.54|1103.54|1087.54|1102.29|1086.29|10
1643449240000|2022-01-29 09:40:40|1103.57|1087.57|1102.98|1086.98|1103.57|1087.57|1102.98|1086.98|8
1643449250000|2022-01-29 09:40:50|1102.99|1086.99|1102.62|1086.62|1102.99|1086.99|1102.62|1086.62|3
1643449260000|2022-01-29 09:41:00|1102.82|1086.82|1103.43|1087.43|1103.43|1087.43|1102.82|1086.82|6
1643449270000|2022-01-29 09:41:10|1103.35|1087.35|1103.5|1087.5|1103.5|1087.5|1103.35|1087.35|4
1643449280000|2022-01-29 09:41:20|1103.52|1087.52|1103.52|1087.52|1103.52|1087.52|1103.52|1087.52|1
1643449290000|2022-01-29 09:41:30|1103.76|1087.76|1103.76|1087.76|1103.76|1087.76|1103.76|1087.76|1
1643449300000|2022-01-29 09:41:40|1103.64|1087.64|1103.64|1087.64|1103.64|1087.64|1103.64|1087.64|1
1643449310000|2022-01-29 09:41:50|1103.76|1087.76|1103.76|1087.76|1103.76|1087.76|1103.76|1087.76|1
1643449340000|2022-01-29 09:42:20|1103.78|1087.78|1103.9|1087.9|1103.9|1087.9|1103.77|1087.77|3
1643449350000|2022-01-29 09:42:30|1103.73|1087.73|1103.77|1087.77|1103.77|1087.77|1103.73|1087.73|3
1643449370000|2022-01-29 09:42:50|1104.11|1088.11|1104.11|1088.11|1104.11|1088.11|1104.11|1088.11|1
1643449380000|2022-01-29 09:43:00|1103.85|1087.85|1103.85|1087.85|1103.85|1087.85|1103.85|1087.85|1
1643449390000|2022-01-29 09:43:10|1103.93|1087.93|1103.93|1087.93|1103.93|1087.93|1103.93|1087.93|1
1643449400000|2022-01-29 09:43:20|1104.07|1088.07|1104.07|1088.07|1104.07|1088.07|1104.07|1088.07|1
1643449410000|2022-01-29 09:43:30|1103.98|1087.98|1104.02|1088.02|1104.02|1088.02|1103.98|1087.98|2
1643449430000|2022-01-29 09:43:50|1104.04|1088.04|1103.88|1087.88|1104.05|1088.05|1103.88|1087.88|4
1643449440000|2022-01-29 09:44:00|1104.15|1088.15|1104.38|1088.38|1104.56|1088.56|1104.15|1088.15|6
1643449450000|2022-01-29 09:44:10|1104.47|1088.47|1104.64|1088.64|1104.64|1088.64|1104.47|1088.47|3
1643449460000|2022-01-29 09:44:20|1104.56|1088.56|1104.56|1088.56|1104.56|1088.56|1104.56|1088.56|1
1643449470000|2022-01-29 09:44:30|1104.66|1088.66|1104.67|1088.67|1104.85|1088.85|1104.66|1088.66|6
1643449480000|2022-01-29 09:44:40|1104.75|1088.75|1104.67|1088.67|1104.75|1088.75|1104.67|1088.67|2
1643449490000|2022-01-29 09:44:50|1104.57|1088.57|1104.57|1088.57|1104.57|1088.57|1104.57|1088.57|1
1643449500000|2022-01-29 09:45:00|1104.64|1088.64|1105.2|1089.2|1105.2|1089.2|1104.64|1088.64|9
1643449510000|2022-01-29 09:45:10|1105.44|1089.44|1105.42|1089.42|1105.44|1089.44|1105.41|1089.41|3
1643449520000|2022-01-29 09:45:20|1105.44|1089.44|1105.37|1089.37|1105.44|1089.44|1105.35|1089.35|6
1643449530000|2022-01-29 09:45:30|1105.35|1089.35|1105.29|1089.29|1105.35|1089.35|1105.29|1089.29|2
1643449540000|2022-01-29 09:45:40|1105.23|1089.23|1104.58|1088.58|1105.23|1089.23|1104.58|1088.58|4
1643449550000|2022-01-29 09:45:50|1104.53|1088.53|1104.52|1088.52|1104.53|1088.53|1104.52|1088.52|2
1643449560000|2022-01-29 09:46:00|1104.5|1088.5|1103.51|1087.51|1104.5|1088.5|1103.51|1087.51|6
1643449580000|2022-01-29 09:46:20|1103.5|1087.5|1104.4|1088.4|1104.4|1088.4|1103.5|1087.5|9
1643449590000|2022-01-29 09:46:30|1104.49|1088.49|1104.49|1088.49|1104.49|1088.49|1104.49|1088.49|1
1643449600000|2022-01-29 09:46:40|1104.5|1088.5|1104.5|1088.5|1104.5|1088.5|1104.5|1088.5|1
1643449610000|2022-01-29 09:46:50|1104.35|1088.35|1104.35|1088.35|1104.35|1088.35|1104.35|1088.35|1
1643449620000|2022-01-29 09:47:00|1104.31|1088.31|1104.31|1088.31|1104.31|1088.31|1104.31|1088.31|1
1643449630000|2022-01-29 09:47:10|1104.3|1088.3|1104.32|1088.32|1104.32|1088.32|1104.3|1088.3|2
1643449660000|2022-01-29 09:47:40|1104.27|1088.27|1104.27|1088.27|1104.27|1088.27|1104.27|1088.27|1
1643449670000|2022-01-29 09:47:50|1104.32|1088.32|1104.28|1088.28|1104.32|1088.32|1104.28|1088.28|2
1643449680000|2022-01-29 09:48:00|1104.27|1088.27|1104.22|1088.22|1104.27|1088.27|1104.22|1088.22|2
1643449740000|2022-01-29 09:49:00|1104.23|1088.23|1104.23|1088.23|1104.23|1088.23|1104.23|1088.23|1
1643449750000|2022-01-29 09:49:10|1104.31|1088.31|1103.7|1087.7|1104.31|1088.31|1103.6|1087.6|9
1643449760000|2022-01-29 09:49:20|1103.85|1087.85|1104.46|1088.46|1104.46|1088.46|1103.85|1087.85|4
1643449770000|2022-01-29 09:49:30|1104.55|1088.55|1104.56|1088.56|1104.56|1088.56|1104.55|1088.55|2
1643449790000|2022-01-29 09:49:50|1104.59|1088.59|1104.56|1088.56|1104.6|1088.6|1104.56|1088.56|3
1643449800000|2022-01-29 09:50:00|1104.6|1088.6|1104.6|1088.6|1104.6|1088.6|1104.6|1088.6|1
1643449820000|2022-01-29 09:50:20|1104.56|1088.56|1104.56|1088.56|1104.56|1088.56|1104.56|1088.56|1
1643449830000|2022-01-29 09:50:30|1104.6|1088.6|1104.6|1088.6|1104.6|1088.6|1104.6|1088.6|1
1643449860000|2022-01-29 09:51:00|1104.57|1088.57|1105.4|1089.4|1105.4|1089.4|1104.57|1088.57|7
1643449870000|2022-01-29 09:51:10|1105.57|1089.57|1105.52|1089.52|1105.57|1089.57|1105.52|1089.52|2
1643449880000|2022-01-29 09:51:20|1105.42|1089.42|1105.38|1089.38|1105.42|1089.42|1105.02|1089.02|9
1643449890000|2022-01-29 09:51:30|1105.33|1089.33|1105.51|1089.51|1105.51|1089.51|1105.33|1089.33|3
1643449920000|2022-01-29 09:52:00|1105.5|1089.5|1105.5|1089.5|1105.5|1089.5|1105.5|1089.5|1
1643449930000|2022-01-29 09:52:10|1105.52|1089.52|1105.53|1089.53|1105.53|1089.53|1105.52|1089.52|2
1643449940000|2022-01-29 09:52:20|1105.56|1089.56|1106.09|1090.09|1106.09|1090.09|1105.56|1089.56|3
1643449950000|2022-01-29 09:52:30|1106.16|1090.16|1106.22|1090.22|1106.22|1090.22|1106.16|1090.16|2
1643449960000|2022-01-29 09:52:40|1106.35|1090.35|1106.35|1090.35|1106.35|1090.35|1105.97|1089.97|4
1643449970000|2022-01-29 09:52:50|1106.27|1090.27|1106.27|1090.27|1106.27|1090.27|1106.27|1090.27|1
1643449980000|2022-01-29 09:53:00|1106.41|1090.41|1106.41|1090.41|1106.41|1090.41|1106.41|1090.41|1
1643449990000|2022-01-29 09:53:10|1106.42|1090.42|1106.44|1090.44|1106.44|1090.44|1106.42|1090.42|2
1643450000000|2022-01-29 09:53:20|1106.45|1090.45|1106.45|1090.45|1106.45|1090.45|1106.45|1090.45|1
1643450010000|2022-01-29 09:53:30|1106.44|1090.44|1106.46|1090.46|1106.46|1090.46|1106.44|1090.44|3
1643450020000|2022-01-29 09:53:40|1106.48|1090.48|1106.42|1090.42|1106.48|1090.48|1106.42|1090.42|2
1643450030000|2022-01-29 09:53:50|1106.38|1090.38|1106.69|1090.69|1106.8|1090.8|1106.38|1090.38|6
1643450040000|2022-01-29 09:54:00|1106.94|1090.94|1106.95|1090.95|1106.95|1090.95|1106.94|1090.94|2
1643450050000|2022-01-29 09:54:10|1106.94|1090.94|1106.95|1090.95|1106.95|1090.95|1106.94|1090.94|2
1643450080000|2022-01-29 09:54:40|1107.02|1091.02|1107.02|1091.02|1107.02|1091.02|1107.02|1091.02|1
1643450090000|2022-01-29 09:54:50|1107.36|1091.36|1107.02|1091.02|1107.36|1091.36|1107.02|1091.02|2
1643450120000|2022-01-29 09:55:20|1106.85|1090.85|1106.79|1090.79|1106.85|1090.85|1106.79|1090.79|2
1643450130000|2022-01-29 09:55:30|1106.72|1090.72|1106.06|1090.06|1106.72|1090.72|1106.06|1090.06|5
1643450140000|2022-01-29 09:55:40|1105.85|1089.85|1106.12|1090.12|1106.12|1090.12|1105.51|1089.51|7
1643450150000|2022-01-29 09:55:50|1106.04|1090.04|1106.07|1090.07|1106.12|1090.12|1105.99|1089.99|5
1643450160000|2022-01-29 09:56:00|1106.09|1090.09|1106.14|1090.14|1106.14|1090.14|1106.06|1090.06|5
1643450170000|2022-01-29 09:56:10|1106.13|1090.13|1105.99|1089.99|1106.14|1090.14|1105.99|1089.99|6
1643450180000|2022-01-29 09:56:20|1105.93|1089.93|1105.93|1089.93|1105.93|1089.93|1105.73|1089.73|3
1643450190000|2022-01-29 09:56:30|1105.99|1089.99|1106.05|1090.05|1106.05|1090.05|1105.99|1089.99|4
1643450200000|2022-01-29 09:56:40|1106.03|1090.03|1106.05|1090.05|1106.05|1090.05|1106.03|1090.03|2
1643450220000|2022-01-29 09:57:00|1105.97|1089.97|1105.59|1089.59|1105.97|1089.97|1105.59|1089.59|6
1643450250000|2022-01-29 09:57:30|1105.55|1089.55|1105.52|1089.52|1105.55|1089.55|1105.52|1089.52|2
1643450270000|2022-01-29 09:57:50|1105.57|1089.57|1105.57|1089.57|1105.57|1089.57|1105.57|1089.57|1
1643450280000|2022-01-29 09:58:00|1105.52|1089.52|1105.71|1089.71|1105.71|1089.71|1105.52|1089.52|5
1643450290000|2022-01-29 09:58:10|1105.64|1089.64|1105.66|1089.66|1105.66|1089.66|1105.61|1089.61|5
1643450300000|2022-01-29 09:58:20|1105.61|1089.61|1105.61|1089.61|1105.61|1089.61|1105.61|1089.61|1
1643450310000|2022-01-29 09:58:30|1105.62|1089.62|1105.59|1089.59|1105.62|1089.62|1105.59|1089.59|3
1643450340000|2022-01-29 09:59:00|1105.56|1089.56|1105.56|1089.56|1105.56|1089.56|1105.56|1089.56|1
1643450350000|2022-01-29 09:59:10|1105.27|1089.27|1105.17|1089.17|1105.27|1089.27|1105.17|1089.17|2
1643450360000|2022-01-29 09:59:20|1105.31|1089.31|1105.31|1089.31|1105.31|1089.31|1105.31|1089.31|1
1643450370000|2022-01-29 09:59:30|1105.3|1089.3|1105.3|1089.3|1105.3|1089.3|1105.3|1089.3|1
1643450380000|2022-01-29 09:59:40|1105.42|1089.42|1106.06|1090.06|1106.06|1090.06|1105.42|1089.42|7
1643450390000|2022-01-29 09:59:50|1106.27|1090.27|1106.51|1090.51|1106.51|1090.51|1106.27|1090.27|2
1643450400000|2022-01-29 10:00:00|1106.52|1090.52|1105.97|1089.97|1106.52|1090.52|1105.97|1089.97|4
1643450410000|2022-01-29 10:00:10|1105.77|1089.77|1105.77|1089.77|1105.77|1089.77|1105.77|1089.77|1
1643450420000|2022-01-29 10:00:20|1105.5|1089.5|1105.78|1089.78|1105.78|1089.78|1105.5|1089.5|3
1643450430000|2022-01-29 10:00:30|1105.7|1089.7|1105.65|1089.65|1105.7|1089.7|1105.65|1089.65|2
1643450440000|2022-01-29 10:00:40|1105.54|1089.54|1105.54|1089.54|1105.54|1089.54|1105.54|1089.54|1
1643450460000|2022-01-29 10:01:00|1105.5|1089.5|1105.5|1089.5|1105.5|1089.5|1105.5|1089.5|1
1643450470000|2022-01-29 10:01:10|1105.51|1089.51|1105.48|1089.48|1105.51|1089.51|1105.48|1089.48|3
1643450510000|2022-01-29 10:01:50|1105.35|1089.35|1105.23|1089.23|1105.35|1089.35|1105.23|1089.23|2
1643450520000|2022-01-29 10:02:00|1105.18|1089.18|1104.44|1088.44|1105.18|1089.18|1104.44|1088.44|6
1643450530000|2022-01-29 10:02:10|1104.24|1088.24|1103.64|1087.64|1104.24|1088.24|1103.64|1087.64|6
1643450550000|2022-01-29 10:02:30|1103.54|1087.54|1103.47|1087.47|1103.54|1087.54|1103.46|1087.46|3
1643450560000|2022-01-29 10:02:40|1103.41|1087.41|1103.41|1087.41|1103.41|1087.41|1103.41|1087.41|1
1643450580000|2022-01-29 10:03:00|1103.4|1087.4|1102.59|1086.59|1103.4|1087.4|1102.59|1086.59|5
1643450590000|2022-01-29 10:03:10|1102.52|1086.52|1102.52|1086.52|1102.52|1086.52|1102.52|1086.52|1
1643450600000|2022-01-29 10:03:20|1102.46|1086.46|1102.13|1086.13|1102.52|1086.52|1102.13|1086.13|5
1643450610000|2022-01-29 10:03:30|1102.1|1086.1|1102.51|1086.51|1102.51|1086.51|1102.1|1086.1|4
1643450620000|2022-01-29 10:03:40|1102.49|1086.49|1102.49|1086.49|1102.49|1086.49|1102.49|1086.49|1
1643450640000|2022-01-29 10:04:00|1102.5|1086.5|1102.44|1086.44|1102.5|1086.5|1102.44|1086.44|2
1643450650000|2022-01-29 10:04:10|1102.5|1086.5|1102.5|1086.5|1102.5|1086.5|1102.5|1086.5|1
1643450660000|2022-01-29 10:04:20|1102.65|1086.65|1103.14|1087.14|1103.14|1087.14|1102.65|1086.65|3
1643450670000|2022-01-29 10:04:30|1103.32|1087.32|1102.69|1086.69|1103.32|1087.32|1102.68|1086.68|4
1643450680000|2022-01-29 10:04:40|1102.63|1086.63|1103.24|1087.24|1103.24|1087.24|1102.63|1086.63|4
1643450690000|2022-01-29 10:04:50|1103.26|1087.26|1104.11|1088.11|1104.11|1088.11|1103.26|1087.26|8
1643450700000|2022-01-29 10:05:00|1104.26|1088.26|1104.26|1088.26|1104.26|1088.26|1104.26|1088.26|1
1643450710000|2022-01-29 10:05:10|1104.27|1088.27|1105.3|1089.3|1105.3|1089.3|1104.27|1088.27|5
1643450720000|2022-01-29 10:05:20|1105.46|1089.46|1105.46|1089.46|1105.46|1089.46|1105.46|1089.46|1
1643450730000|2022-01-29 10:05:30|1105.41|1089.41|1105.41|1089.41|1105.41|1089.41|1105.41|1089.41|1
1643450740000|2022-01-29 10:05:40|1105.23|1089.23|1104.72|1088.72|1105.28|1089.28|1104.72|1088.72|7
1643450760000|2022-01-29 10:06:00|1104.49|1088.49|1104.49|1088.49|1104.49|1088.49|1104.49|1088.49|1
1643450780000|2022-01-29 10:06:20|1104.5|1088.5|1104.73|1088.73|1104.73|1088.73|1104.5|1088.5|3
1643450790000|2022-01-29 10:06:30|1105.11|1089.11|1105.23|1089.23|1105.45|1089.45|1105.11|1089.11|9
1643450800000|2022-01-29 10:06:40|1105.22|1089.22|1105.18|1089.18|1105.22|1089.22|1105.18|1089.18|2
1643450810000|2022-01-29 10:06:50|1105.2|1089.2|1105.57|1089.57|1105.57|1089.57|1105.2|1089.2|3
1643450820000|2022-01-29 10:07:00|1105.55|1089.55|1105.5|1089.5|1105.55|1089.55|1105.44|1089.44|4
1643450840000|2022-01-29 10:07:20|1105.51|1089.51|1105.51|1089.51|1105.51|1089.51|1105.51|1089.51|1
1643450880000|2022-01-29 10:08:00|1105.46|1089.46|1105.43|1089.43|1105.46|1089.46|1105.18|1089.18|4
1643450890000|2022-01-29 10:08:10|1105.46|1089.46|1105.46|1089.46|1105.46|1089.46|1105.46|1089.46|1
1643450900000|2022-01-29 10:08:20|1105.54|1089.54|1105.73|1089.73|1105.73|1089.73|1105.54|1089.54|3
1643450930000|2022-01-29 10:08:50|1105.71|1089.71|1105.8|1089.8|1105.8|1089.8|1105.71|1089.71|2
1643450940000|2022-01-29 10:09:00|1105.69|1089.69|1105.54|1089.54|1105.69|1089.69|1105.54|1089.54|2
1643450950000|2022-01-29 10:09:10|1105.7|1089.7|1105.8|1089.8|1105.8|1089.8|1105.7|1089.7|2
1643450960000|2022-01-29 10:09:20|1106.14|1090.14|1106.31|1090.31|1106.31|1090.31|1105.91|1089.91|6
1643450970000|2022-01-29 10:09:30|1106.39|1090.39|1106.4|1090.4|1106.4|1090.4|1106.39|1090.39|2
1643450980000|2022-01-29 10:09:40|1106.39|1090.39|1106.22|1090.22|1106.42|1090.42|1106.22|1090.22|4
1643450990000|2022-01-29 10:09:50|1106.1|1090.1|1105.88|1089.88|1106.1|1090.1|1105.88|1089.88|2
1643451000000|2022-01-29 10:10:00|1105.55|1089.55|1105.52|1089.52|1105.55|1089.55|1105.52|1089.52|3
1643451020000|2022-01-29 10:10:20|1105.53|1089.53|1105.49|1089.49|1105.53|1089.53|1105.49|1089.49|4
1643451030000|2022-01-29 10:10:30|1105.27|1089.27|1104.76|1088.76|1105.27|1089.27|1104.73|1088.73|7
1643451040000|2022-01-29 10:10:40|1104.94|1088.94|1104.68|1088.68|1104.94|1088.94|1104.68|1088.68|4
1643451060000|2022-01-29 10:11:00|1104.52|1088.52|1104.82|1088.82|1104.83|1088.83|1104.52|1088.52|5
1643451070000|2022-01-29 10:11:10|1104.83|1088.83|1104.83|1088.83|1104.83|1088.83|1104.83|1088.83|1
1643451080000|2022-01-29 10:11:20|1104.82|1088.82|1104.54|1088.54|1104.82|1088.82|1104.54|1088.54|4
1643451090000|2022-01-29 10:11:30|1104.53|1088.53|1104.53|1088.53|1104.53|1088.53|1104.53|1088.53|1
1643451100000|2022-01-29 10:11:40|1104.48|1088.48|1104.48|1088.48|1104.48|1088.48|1104.48|1088.48|1
1643451120000|2022-01-29 10:12:00|1104.47|1088.47|1104.51|1088.51|1104.51|1088.51|1104.42|1088.42|3
1643451130000|2022-01-29 10:12:10|1104.53|1088.53|1104.53|1088.53|1104.53|1088.53|1104.53|1088.53|1
1643451140000|2022-01-29 10:12:20|1104.5|1088.5|1104.5|1088.5|1104.5|1088.5|1104.5|1088.5|1
1643451170000|2022-01-29 10:12:50|1104.51|1088.51|1104.51|1088.51|1104.51|1088.51|1104.51|1088.51|1
1643451190000|2022-01-29 10:13:10|1104.38|1088.38|1104.38|1088.38|1104.38|1088.38|1104.38|1088.38|1
1643451200000|2022-01-29 10:13:20|1104.32|1088.32|1104.32|1088.32|1104.32|1088.32|1104.32|1088.32|1
1643451210000|2022-01-29 10:13:30|1104.34|1088.34|1104.34|1088.34|1104.34|1088.34|1104.34|1088.34|1
1643451220000|2022-01-29 10:13:40|1104.49|1088.49|1105.23|1089.23|1105.23|1089.23|1104.49|1088.49|4
1643451230000|2022-01-29 10:13:50|1105.25|1089.25|1105.59|1089.59|1105.59|1089.59|1105.25|1089.25|7
1643451240000|2022-01-29 10:14:00|1105.65|1089.65|1105.65|1089.65|1105.65|1089.65|1105.65|1089.65|1
1643451250000|2022-01-29 10:14:10|1105.83|1089.83|1106.4|1090.4|1106.4|1090.4|1105.83|1089.83|6
1643451260000|2022-01-29 10:14:20|1106.41|1090.41|1106.41|1090.41|1106.41|1090.41|1106.41|1090.41|1
1643451280000|2022-01-29 10:14:40|1106.45|1090.45|1106.53|1090.53|1106.53|1090.53|1106.45|1090.45|2
1643451290000|2022-01-29 10:14:50|1106.62|1090.62|1107.27|1091.27|1107.27|1091.27|1106.62|1090.62|5
1643451300000|2022-01-29 10:15:00|1107.26|1091.26|1106.65|1090.65|1107.26|1091.26|1106.64|1090.64|9
1643451310000|2022-01-29 10:15:10|1106.51|1090.51|1106.45|1090.45|1106.51|1090.51|1106.45|1090.45|4
1643451320000|2022-01-29 10:15:20|1106.46|1090.46|1106.46|1090.46|1106.46|1090.46|1106.46|1090.46|1
1643451340000|2022-01-29 10:15:40|1106.51|1090.51|1107.03|1091.03|1107.03|1091.03|1106.51|1090.51|8
1643451350000|2022-01-29 10:15:50|1107.04|1091.04|1106.65|1090.65|1107.04|1091.04|1106.65|1090.65|4
1643451360000|2022-01-29 10:16:00|1106.48|1090.48|1106.48|1090.48|1106.48|1090.48|1106.48|1090.48|1
1643451370000|2022-01-29 10:16:10|1106.52|1090.52|1106.98|1090.98|1106.98|1090.98|1106.52|1090.52|3
1643451380000|2022-01-29 10:16:20|1106.75|1090.75|1106.52|1090.52|1106.75|1090.75|1106.52|1090.52|6
1643451390000|2022-01-29 10:16:30|1106.36|1090.36|1106.36|1090.36|1106.36|1090.36|1106.36|1090.36|1
1643451400000|2022-01-29 10:16:40|1106.38|1090.38|1106.45|1090.45|1106.45|1090.45|1106.38|1090.38|3
1643451420000|2022-01-29 10:17:00|1106.44|1090.44|1106.45|1090.45|1106.45|1090.45|1106.44|1090.44|4
1643451440000|2022-01-29 10:17:20|1106.51|1090.51|1106.52|1090.52|1106.54|1090.54|1106.51|1090.51|4
1643451450000|2022-01-29 10:17:30|1106.5|1090.5|1106.5|1090.5|1106.5|1090.5|1106.5|1090.5|1
1643451460000|2022-01-29 10:17:40|1106.47|1090.47|1106.7|1090.7|1106.7|1090.7|1106.46|1090.46|3
1643451470000|2022-01-29 10:17:50|1106.68|1090.68|1106.47|1090.47|1106.68|1090.68|1106.47|1090.47|4
1643451480000|2022-01-29 10:18:00|1106.26|1090.26|1106.26|1090.26|1106.26|1090.26|1106.26|1090.26|1
1643451490000|2022-01-29 10:18:10|1106.22|1090.22|1106.34|1090.34|1106.34|1090.34|1106.22|1090.22|2
1643451500000|2022-01-29 10:18:20|1106.35|1090.35|1106.35|1090.35|1106.35|1090.35|1106.35|1090.35|1
1643451520000|2022-01-29 10:18:40|1106.42|1090.42|1106.42|1090.42|1106.42|1090.42|1106.04|1090.04|5
1643451530000|2022-01-29 10:18:50|1106.36|1090.36|1106.32|1090.32|1106.45|1090.45|1106.32|1090.32|3
1643451540000|2022-01-29 10:19:00|1106.24|1090.24|1106.24|1090.24|1106.24|1090.24|1106.24|1090.24|1
1643451570000|2022-01-29 10:19:30|1106.29|1090.29|1106.29|1090.29|1106.29|1090.29|1106.26|1090.26|3
1643451580000|2022-01-29 10:19:40|1106.24|1090.24|1106.24|1090.24|1106.24|1090.24|1106.24|1090.24|1
1643451590000|2022-01-29 10:19:50|1106.46|1090.46|1106.67|1090.67|1106.67|1090.67|1106.46|1090.46|5
1643451600000|2022-01-29 10:20:00|1106.71|1090.71|1108.39|1092.39|1108.39|1092.39|1106.71|1090.71|10
1643451610000|2022-01-29 10:20:10|1108.24|1092.24|1108.32|1092.32|1108.32|1092.32|1108.11|1092.11|3
1643451620000|2022-01-29 10:20:20|1108.28|1092.28|1108.24|1092.24|1108.28|1092.28|1107.73|1091.73|8
1643451630000|2022-01-29 10:20:30|1108.1|1092.1|1108.1|1092.1|1108.1|1092.1|1108.1|1092.1|1
1643451640000|2022-01-29 10:20:40|1108.08|1092.08|1107.7|1091.7|1108.08|1092.08|1107.7|1091.7|3
1643451650000|2022-01-29 10:20:50|1107.65|1091.65|1107.65|1091.65|1107.65|1091.65|1107.65|1091.65|1
1643451660000|2022-01-29 10:21:00|1107.56|1091.56|1107.56|1091.56|1107.56|1091.56|1107.56|1091.56|1
1643451680000|2022-01-29 10:21:20|1107.49|1091.49|1107.45|1091.45|1107.49|1091.49|1107.45|1091.45|2
1643451690000|2022-01-29 10:21:30|1107.28|1091.28|1106.49|1090.49|1107.28|1091.28|1106.49|1090.49|5
1643451700000|2022-01-29 10:21:40|1106.48|1090.48|1105.78|1089.78|1106.48|1090.48|1105.78|1089.78|6
1643451710000|2022-01-29 10:21:50|1105.66|1089.66|1105.5|1089.5|1105.66|1089.66|1105.5|1089.5|2
1643451730000|2022-01-29 10:22:10|1105.49|1089.49|1105.58|1089.58|1105.68|1089.68|1105.49|1089.49|7
1643451740000|2022-01-29 10:22:20|1105.48|1089.48|1105.53|1089.53|1105.53|1089.53|1105.41|1089.41|3
1643451750000|2022-01-29 10:22:30|1105.52|1089.52|1105.52|1089.52|1105.52|1089.52|1105.52|1089.52|1
1643451760000|2022-01-29 10:22:40|1105.47|1089.47|1105.47|1089.47|1105.47|1089.47|1105.47|1089.47|1
1643451780000|2022-01-29 10:23:00|1105.22|1089.22|1105.21|1089.21|1105.22|1089.22|1105.21|1089.21|2
1643451790000|2022-01-29 10:23:10|1105.17|1089.17|1105.17|1089.17|1105.17|1089.17|1105.17|1089.17|1
1643451800000|2022-01-29 10:23:20|1105.13|1089.13|1105.23|1089.23|1105.23|1089.23|1104.95|1088.95|3
1643451810000|2022-01-29 10:23:30|1105.18|1089.18|1104.4|1088.4|1105.18|1089.18|1104.4|1088.4|5
1643451820000|2022-01-29 10:23:40|1104.35|1088.35|1103.79|1087.79|1104.35|1088.35|1103.47|1087.47|10
1643451830000|2022-01-29 10:23:50|1103.85|1087.85|1104.2|1088.2|1104.22|1088.22|1103.85|1087.85|4
1643451840000|2022-01-29 10:24:00|1104.21|1088.21|1103.74|1087.74|1104.31|1088.31|1103.74|1087.74|8
1643451860000|2022-01-29 10:24:20|1103.53|1087.53|1103.53|1087.53|1103.53|1087.53|1103.53|1087.53|1
1643451870000|2022-01-29 10:24:30|1103.71|1087.71|1104.31|1088.31|1104.31|1088.31|1103.71|1087.71|5
1643451880000|2022-01-29 10:24:40|1104.33|1088.33|1104.33|1088.33|1104.33|1088.33|1104.33|1088.33|1
1643451890000|2022-01-29 10:24:50|1104.31|1088.31|1104.61|1088.61|1104.61|1088.61|1104.31|1088.31|5
1643451900000|2022-01-29 10:25:00|1104.69|1088.69|1106.26|1090.26|1106.26|1090.26|1104.69|1088.69|14
1643451910000|2022-01-29 10:25:10|1106.27|1090.27|1106.48|1090.48|1106.69|1090.69|1106.25|1090.25|12
1643451920000|2022-01-29 10:25:20|1106.45|1090.45|1106.45|1090.45|1106.48|1090.48|1106.45|1090.45|3
1643451930000|2022-01-29 10:25:30|1106.51|1090.51|1106.51|1090.51|1106.51|1090.51|1106.51|1090.51|1
1643451940000|2022-01-29 10:25:40|1106.53|1090.53|1106.48|1090.48|1106.53|1090.53|1106.48|1090.48|2
1643451950000|2022-01-29 10:25:50|1106.45|1090.45|1106.45|1090.45|1106.48|1090.48|1106.45|1090.45|3
1643451960000|2022-01-29 10:26:00|1106.48|1090.48|1106.53|1090.53|1106.53|1090.53|1106.48|1090.48|2
1643451970000|2022-01-29 10:26:10|1106.51|1090.51|1106.86|1090.86|1106.86|1090.86|1106.51|1090.51|3
1643451990000|2022-01-29 10:26:30|1106.85|1090.85|1106.88|1090.88|1106.88|1090.88|1106.85|1090.85|2
1643452010000|2022-01-29 10:26:50|1106.89|1090.89|1107.08|1091.08|1107.08|1091.08|1106.89|1090.89|2
1643452020000|2022-01-29 10:27:00|1107.19|1091.19|1107.19|1091.19|1107.19|1091.19|1107.19|1091.19|1
1643452040000|2022-01-29 10:27:20|1107.2|1091.2|1107.5|1091.5|1107.5|1091.5|1107.2|1091.2|2
1643452050000|2022-01-29 10:27:30|1107.23|1091.23|1107.8|1091.8|1107.81|1091.81|1107.23|1091.23|7
1643452060000|2022-01-29 10:27:40|1108.12|1092.12|1108.12|1092.12|1108.12|1092.12|1108.05|1092.05|5
1643452070000|2022-01-29 10:27:50|1108.26|1092.26|1108.38|1092.38|1108.43|1092.43|1108.26|1092.26|3
1643452080000|2022-01-29 10:28:00|1108.43|1092.43|1108.43|1092.43|1108.43|1092.43|1108.43|1092.43|1
1643452100000|2022-01-29 10:28:20|1108.27|1092.27|1108.17|1092.17|1108.27|1092.27|1108.16|1092.16|3
1643452110000|2022-01-29 10:28:30|1108.09|1092.09|1108.33|1092.33|1108.33|1092.33|1108.09|1092.09|4
1643452130000|2022-01-29 10:28:50|1108.49|1092.49|1108.54|1092.54|1108.7|1092.7|1108.49|1092.49|4
1643452140000|2022-01-29 10:29:00|1108.56|1092.56|1108.62|1092.62|1108.72|1092.72|1108.56|1092.56|6
1643452150000|2022-01-29 10:29:10|1108.86|1092.86|1108.88|1092.88|1108.88|1092.88|1108.86|1092.86|2
1643452160000|2022-01-29 10:29:20|1108.9|1092.9|1109.88|1093.88|1109.88|1093.88|1108.9|1092.9|8
1643452170000|2022-01-29 10:29:30|1109.97|1093.97|1110.48|1094.48|1110.85|1094.85|1109.73|1093.73|12
1643452180000|2022-01-29 10:29:40|1110.43|1094.43|1110.43|1094.43|1110.43|1094.43|1110.43|1094.43|1
1643452190000|2022-01-29 10:29:50|1110.35|1094.35|1110.35|1094.35|1110.35|1094.35|1110.35|1094.35|1
1643452200000|2022-01-29 10:30:00|1110.39|1094.39|1110.39|1094.39|1110.39|1094.39|1110.39|1094.39|1
1643452210000|2022-01-29 10:30:10|1110.43|1094.43|1110.43|1094.43|1110.43|1094.43|1110.43|1094.43|1
1643452220000|2022-01-29 10:30:20|1110.45|1094.45|1110.5|1094.5|1110.51|1094.51|1110.45|1094.45|3
1643452230000|2022-01-29 10:30:30|1110.47|1094.47|1110.51|1094.51|1110.51|1094.51|1110.47|1094.47|3
1643452250000|2022-01-29 10:30:50|1110.52|1094.52|1110.52|1094.52|1110.52|1094.52|1110.52|1094.52|1
1643452270000|2022-01-29 10:31:10|1110.6|1094.6|1111.17|1095.17|1111.17|1095.17|1110.6|1094.6|4
1643452280000|2022-01-29 10:31:20|1111.02|1095.02|1111.02|1095.02|1111.02|1095.02|1111.02|1095.02|1
1643452290000|2022-01-29 10:31:30|1110.82|1094.82|1110.53|1094.53|1110.82|1094.82|1110.53|1094.53|7
1643452300000|2022-01-29 10:31:40|1110.46|1094.46|1109.54|1093.54|1110.46|1094.46|1109.54|1093.54|10
1643452310000|2022-01-29 10:31:50|1109.67|1093.67|1109.43|1093.43|1109.67|1093.67|1109.43|1093.43|3
1643452320000|2022-01-29 10:32:00|1109.08|1093.08|1109.08|1093.08|1109.08|1093.08|1109.08|1093.08|1
1643452330000|2022-01-29 10:32:10|1109.13|1093.13|1109|1093|1109.13|1093.13|1109|1093|2
1643452340000|2022-01-29 10:32:20|1108.95|1092.95|1108.14|1092.14|1108.95|1092.95|1108.14|1092.14|6
1643452350000|2022-01-29 10:32:30|1108.12|1092.12|1107.44|1091.44|1108.12|1092.12|1107.44|1091.44|12
1643452360000|2022-01-29 10:32:40|1107.42|1091.42|1107.42|1091.42|1107.42|1091.42|1107.42|1091.42|1
1643452370000|2022-01-29 10:32:50|1107.55|1091.55|1107.44|1091.44|1107.55|1091.55|1107.44|1091.44|2
1643452380000|2022-01-29 10:33:00|1107.45|1091.45|1107.77|1091.77|1107.82|1091.82|1107.45|1091.45|12
1643452390000|2022-01-29 10:33:10|1107.78|1091.78|1107.77|1091.77|1107.78|1091.78|1107.77|1091.77|2
1643452400000|2022-01-29 10:33:20|1107.8|1091.8|1107.8|1091.8|1107.8|1091.8|1107.8|1091.8|1
1643452420000|2022-01-29 10:33:40|1107.81|1091.81|1108.3|1092.3|1108.3|1092.3|1107.8|1091.8|8
1643452430000|2022-01-29 10:33:50|1108.42|1092.42|1108.09|1092.09|1108.42|1092.42|1108.09|1092.09|3
1643452440000|2022-01-29 10:34:00|1108.04|1092.04|1108.04|1092.04|1108.04|1092.04|1108.04|1092.04|1
1643452450000|2022-01-29 10:34:10|1108.03|1092.03|1107.64|1091.64|1108.03|1092.03|1107.64|1091.64|3
1643452460000|2022-01-29 10:34:20|1107.63|1091.63|1107.49|1091.49|1107.63|1091.63|1107.49|1091.49|3
1643452470000|2022-01-29 10:34:30|1107.5|1091.5|1107.5|1091.5|1107.5|1091.5|1107.5|1091.5|1
1643452480000|2022-01-29 10:34:40|1107.51|1091.51|1107.56|1091.56|1107.59|1091.59|1107.51|1091.51|3
1643452500000|2022-01-29 10:35:00|1107.51|1091.51|1107.45|1091.45|1107.51|1091.51|1107.45|1091.45|3
1643452510000|2022-01-29 10:35:10|1107.46|1091.46|1107.12|1091.12|1107.46|1091.46|1107.12|1091.12|5
1643452520000|2022-01-29 10:35:20|1106.93|1090.93|1106.92|1090.92|1106.93|1090.93|1106.92|1090.92|2
1643452530000|2022-01-29 10:35:30|1106.91|1090.91|1106.86|1090.86|1106.91|1090.91|1106.86|1090.86|2
1643452550000|2022-01-29 10:35:50|1106.85|1090.85|1106.85|1090.85|1106.85|1090.85|1106.85|1090.85|1
1643452560000|2022-01-29 10:36:00|1106.71|1090.71|1106.43|1090.43|1106.71|1090.71|1106.42|1090.42|4
1643452570000|2022-01-29 10:36:10|1106.22|1090.22|1105.86|1089.86|1106.22|1090.22|1105.86|1089.86|5
1643452580000|2022-01-29 10:36:20|1105.83|1089.83|1105.83|1089.83|1105.83|1089.83|1105.83|1089.83|1
1643452590000|2022-01-29 10:36:30|1105.89|1089.89|1105.89|1089.89|1105.89|1089.89|1105.89|1089.89|1
1643452600000|2022-01-29 10:36:40|1105.88|1089.88|1105.9|1089.9|1105.9|1089.9|1105.88|1089.88|2
1643452620000|2022-01-29 10:37:00|1105.89|1089.89|1105.27|1089.27|1105.94|1089.94|1105.27|1089.27|4
1643452630000|2022-01-29 10:37:10|1105.14|1089.14|1105.23|1089.23|1105.23|1089.23|1105.14|1089.14|2
1643452640000|2022-01-29 10:37:20|1105.38|1089.38|1105.34|1089.34|1105.38|1089.38|1105.26|1089.26|3
1643452650000|2022-01-29 10:37:30|1105.31|1089.31|1105.21|1089.21|1105.31|1089.31|1105.21|1089.21|2
1643452660000|2022-01-29 10:37:40|1105.19|1089.19|1105.19|1089.19|1105.19|1089.19|1105.19|1089.19|1
1643452670000|2022-01-29 10:37:50|1105.11|1089.11|1104.87|1088.87|1105.11|1089.11|1104.87|1088.87|4
1643452680000|2022-01-29 10:38:00|1105.02|1089.02|1104.88|1088.88|1105.02|1089.02|1104.87|1088.87|3
1643452690000|2022-01-29 10:38:10|1105.14|1089.14|1106.24|1090.24|1106.24|1090.24|1105.14|1089.14|8
1643452700000|2022-01-29 10:38:20|1106.33|1090.33|1106.52|1090.52|1106.53|1090.53|1106.24|1090.24|5
1643452710000|2022-01-29 10:38:30|1106.41|1090.41|1106.31|1090.31|1106.41|1090.41|1106.31|1090.31|2
1643452730000|2022-01-29 10:38:50|1106.23|1090.23|1106.29|1090.29|1106.29|1090.29|1106.23|1090.23|3
1643452740000|2022-01-29 10:39:00|1106.26|1090.26|1106.22|1090.22|1106.26|1090.26|1106.22|1090.22|4
1643452750000|2022-01-29 10:39:10|1105.91|1089.91|1105.87|1089.87|1105.91|1089.91|1105.87|1089.87|2
1643452760000|2022-01-29 10:39:20|1105.85|1089.85|1105.85|1089.85|1105.85|1089.85|1105.85|1089.85|1
1643452780000|2022-01-29 10:39:40|1105.89|1089.89|1105.89|1089.89|1105.89|1089.89|1105.87|1089.87|3
1643452800000|2022-01-29 10:40:00|1105.74|1089.74|1105.66|1089.66|1105.74|1089.74|1105.66|1089.66|4
1643452810000|2022-01-29 10:40:10|1105.73|1089.73|1105.61|1089.61|1105.73|1089.73|1105.61|1089.61|3
1643452820000|2022-01-29 10:40:20|1105.68|1089.68|1105.62|1089.62|1105.75|1089.75|1105.62|1089.62|3
1643452830000|2022-01-29 10:40:30|1105.49|1089.49|1105.49|1089.49|1105.49|1089.49|1105.49|1089.49|1
1643452840000|2022-01-29 10:40:40|1105.37|1089.37|1105.5|1089.5|1105.5|1089.5|1105.37|1089.37|2
1643452850000|2022-01-29 10:40:50|1105.53|1089.53|1105.73|1089.73|1105.73|1089.73|1105.53|1089.53|2
1643452860000|2022-01-29 10:41:00|1105.78|1089.78|1106.18|1090.18|1106.18|1090.18|1105.78|1089.78|5
1643452880000|2022-01-29 10:41:20|1106.23|1090.23|1106.53|1090.53|1106.54|1090.54|1106.23|1090.23|7
1643452890000|2022-01-29 10:41:30|1106.55|1090.55|1106.53|1090.53|1106.55|1090.55|1106.53|1090.53|2
1643452900000|2022-01-29 10:41:40|1106.42|1090.42|1106.53|1090.53|1106.53|1090.53|1106.33|1090.33|4
1643452920000|2022-01-29 10:42:00|1106.45|1090.45|1106.52|1090.52|1106.53|1090.53|1106.45|1090.45|6
1643452930000|2022-01-29 10:42:10|1106.53|1090.53|1106.68|1090.68|1106.68|1090.68|1106.53|1090.53|3
1643452940000|2022-01-29 10:42:20|1106.7|1090.7|1107.63|1091.63|1107.63|1091.63|1106.6|1090.6|12
1643452950000|2022-01-29 10:42:30|1108|1092|1110.27|1094.27|1110.27|1094.27|1108|1092|24
1643452960000|2022-01-29 10:42:40|1110.13|1094.13|1109.65|1093.65|1110.27|1094.27|1108.95|1092.95|17
1643452970000|2022-01-29 10:42:50|1109.64|1093.64|1109.58|1093.58|1109.64|1093.64|1109.29|1093.29|8
1643452980000|2022-01-29 10:43:00|1109.57|1093.57|1108.69|1092.69|1109.57|1093.57|1108.69|1092.69|7
1643452990000|2022-01-29 10:43:10|1108.53|1092.53|1108.47|1092.47|1108.53|1092.53|1108.17|1092.17|11
1643453000000|2022-01-29 10:43:20|1108.59|1092.59|1108.52|1092.52|1108.59|1092.59|1108.52|1092.52|4
1643453010000|2022-01-29 10:43:30|1108.51|1092.51|1108.27|1092.27|1108.51|1092.51|1108.27|1092.27|10
1643453020000|2022-01-29 10:43:40|1108.25|1092.25|1108.23|1092.23|1108.25|1092.25|1108.23|1092.23|2
1643453030000|2022-01-29 10:43:50|1108.13|1092.13|1107.53|1091.53|1108.17|1092.17|1107.53|1091.53|6
1643453040000|2022-01-29 10:44:00|1107.52|1091.52|1107.26|1091.26|1107.52|1091.52|1107.26|1091.26|4
1643453050000|2022-01-29 10:44:10|1107.29|1091.29|1106.8|1090.8|1107.29|1091.29|1106.68|1090.68|7
1643453060000|2022-01-29 10:44:20|1106.72|1090.72|1106.68|1090.68|1106.75|1090.75|1106.68|1090.68|4
1643453080000|2022-01-29 10:44:40|1106.72|1090.72|1106.63|1090.63|1106.72|1090.72|1106.63|1090.63|2
1643453100000|2022-01-29 10:45:00|1106.54|1090.54|1106.54|1090.54|1106.54|1090.54|1106.54|1090.54|1
1643453110000|2022-01-29 10:45:10|1106.65|1090.65|1106.66|1090.66|1107.34|1091.34|1106.65|1090.65|11
1643453120000|2022-01-29 10:45:20|1106.59|1090.59|1106.59|1090.59|1106.59|1090.59|1106.59|1090.59|1
1643453130000|2022-01-29 10:45:30|1106.58|1090.58|1106.58|1090.58|1106.58|1090.58|1106.58|1090.58|1
1643453140000|2022-01-29 10:45:40|1106.53|1090.53|1106.36|1090.36|1106.53|1090.53|1106.36|1090.36|3
1643453150000|2022-01-29 10:45:50|1106.19|1090.19|1105.98|1089.98|1106.19|1090.19|1105.98|1089.98|2
1643453160000|2022-01-29 10:46:00|1105.75|1089.75|1105.53|1089.53|1105.75|1089.75|1105.53|1089.53|6
1643453170000|2022-01-29 10:46:10|1105.48|1089.48|1105.76|1089.76|1105.76|1089.76|1105.48|1089.48|9
1643453180000|2022-01-29 10:46:20|1105.73|1089.73|1106.2|1090.2|1106.2|1090.2|1105.73|1089.73|4
1643453190000|2022-01-29 10:46:30|1106.22|1090.22|1106.4|1090.4|1106.4|1090.4|1106.22|1090.22|6
1643453200000|2022-01-29 10:46:40|1106.3|1090.3|1105.67|1089.67|1106.3|1090.3|1105.67|1089.67|9
1643453210000|2022-01-29 10:46:50|1105.55|1089.55|1105.55|1089.55|1105.55|1089.55|1105.55|1089.55|1
1643453220000|2022-01-29 10:47:00|1105.56|1089.56|1105.56|1089.56|1105.56|1089.56|1105.56|1089.56|1
1643453240000|2022-01-29 10:47:20|1105.54|1089.54|1105.54|1089.54|1105.54|1089.54|1105.54|1089.54|1
1643453250000|2022-01-29 10:47:30|1105.53|1089.53|1105.54|1089.54|1105.54|1089.54|1105.53|1089.53|2
1643453260000|2022-01-29 10:47:40|1105.49|1089.49|1105.38|1089.38|1105.49|1089.49|1105.38|1089.38|2
1643453270000|2022-01-29 10:47:50|1105.32|1089.32|1105.49|1089.49|1105.5|1089.5|1105.32|1089.32|4
1643453280000|2022-01-29 10:48:00|1105.54|1089.54|1105.54|1089.54|1105.54|1089.54|1105.54|1089.54|1
1643453290000|2022-01-29 10:48:10|1105.52|1089.52|1105.52|1089.52|1105.52|1089.52|1105.52|1089.52|1
1643453320000|2022-01-29 10:48:40|1105.51|1089.51|1105.51|1089.51|1105.51|1089.51|1105.51|1089.51|1
1643453330000|2022-01-29 10:48:50|1105.52|1089.52|1105.52|1089.52|1105.52|1089.52|1105.52|1089.52|1
1643453370000|2022-01-29 10:49:30|1105.79|1089.79|1106.38|1090.38|1106.38|1090.38|1105.52|1089.52|10
1643453380000|2022-01-29 10:49:40|1106.44|1090.44|1107.4|1091.4|1107.4|1091.4|1106.44|1090.44|10
1643453390000|2022-01-29 10:49:50|1107.39|1091.39|1107.41|1091.41|1107.41|1091.41|1107.39|1091.39|2
1643453400000|2022-01-29 10:50:00|1107.39|1091.39|1107.28|1091.28|1107.39|1091.39|1107.24|1091.24|5
1643453410000|2022-01-29 10:50:10|1107.24|1091.24|1107.18|1091.18|1107.28|1091.28|1107.12|1091.12|8
1643453420000|2022-01-29 10:50:20|1106.98|1090.98|1106.7|1090.7|1106.98|1090.98|1106.7|1090.7|3
1643453430000|2022-01-29 10:50:30|1106.91|1090.91|1106.91|1090.91|1106.91|1090.91|1106.91|1090.91|1
1643453440000|2022-01-29 10:50:40|1106.71|1090.71|1106.02|1090.02|1106.71|1090.71|1106.02|1090.02|11
1643453450000|2022-01-29 10:50:50|1105.81|1089.81|1105.81|1089.81|1105.81|1089.81|1105.81|1089.81|1
1643453460000|2022-01-29 10:51:00|1105.56|1089.56|1105.56|1089.56|1105.56|1089.56|1105.56|1089.56|1
1643453520000|2022-01-29 10:52:00|1105.54|1089.54|1105.54|1089.54|1105.54|1089.54|1105.54|1089.54|1
1643453530000|2022-01-29 10:52:10|1105.48|1089.48|1104.97|1088.97|1105.48|1089.48|1104.97|1088.97|6
1643453540000|2022-01-29 10:52:20|1104.73|1088.73|1104.99|1088.99|1105.01|1089.01|1104.73|1088.73|5
1643453550000|2022-01-29 10:52:30|1105.31|1089.31|1105.31|1089.31|1105.31|1089.31|1105.31|1089.31|1
1643453580000|2022-01-29 10:53:00|1105.34|1089.34|1104.62|1088.62|1105.34|1089.34|1104.62|1088.62|8
1643453590000|2022-01-29 10:53:10|1104.51|1088.51|1104.56|1088.56|1104.62|1088.62|1104.51|1088.51|3
1643453610000|2022-01-29 10:53:30|1104.61|1088.61|1104.61|1088.61|1104.61|1088.61|1104.61|1088.61|1
1643453620000|2022-01-29 10:53:40|1105.08|1089.08|1105.28|1089.28|1105.28|1089.28|1105.08|1089.08|5
1643453630000|2022-01-29 10:53:50|1105.27|1089.27|1104.86|1088.86|1105.27|1089.27|1104.86|1088.86|3
1643453660000|2022-01-29 10:54:20|1104.65|1088.65|1104.65|1088.65|1104.65|1088.65|1104.65|1088.65|1
1643453680000|2022-01-29 10:54:40|1104.7|1088.7|1104.88|1088.88|1104.88|1088.88|1104.7|1088.7|2
1643453690000|2022-01-29 10:54:50|1104.94|1088.94|1105.04|1089.04|1105.44|1089.44|1104.94|1088.94|9
1643453700000|2022-01-29 10:55:00|1104.76|1088.76|1105.3|1089.3|1105.3|1089.3|1104.76|1088.76|4
1643453710000|2022-01-29 10:55:10|1105.22|1089.22|1105.25|1089.25|1105.43|1089.43|1104.96|1088.96|8
1643453720000|2022-01-29 10:55:20|1105.18|1089.18|1104.84|1088.84|1105.18|1089.18|1104.84|1088.84|5
1643453740000|2022-01-29 10:55:40|1104.75|1088.75|1104.7|1088.7|1104.75|1088.75|1104.7|1088.7|2
1643453750000|2022-01-29 10:55:50|1104.69|1088.69|1104.68|1088.68|1104.7|1088.7|1104.68|1088.68|4
1643453760000|2022-01-29 10:56:00|1104.6|1088.6|1104.6|1088.6|1104.6|1088.6|1104.6|1088.6|1
1643453780000|2022-01-29 10:56:20|1104.58|1088.58|1104.58|1088.58|1104.58|1088.58|1104.58|1088.58|1
1643453800000|2022-01-29 10:56:40|1104.5|1088.5|1104.9|1088.9|1104.9|1088.9|1104.5|1088.5|6
1643453810000|2022-01-29 10:56:50|1104.83|1088.83|1104.83|1088.83|1104.83|1088.83|1104.83|1088.83|1
1643453820000|2022-01-29 10:57:00|1105.26|1089.26|1104.69|1088.69|1105.26|1089.26|1104.69|1088.69|4
1643453830000|2022-01-29 10:57:10|1104.64|1088.64|1104.64|1088.64|1104.64|1088.64|1104.64|1088.64|1
1643453840000|2022-01-29 10:57:20|1104.5|1088.5|1104.5|1088.5|1104.5|1088.5|1104.5|1088.5|1
1643453850000|2022-01-29 10:57:30|1104.53|1088.53|1104.53|1088.53|1104.53|1088.53|1104.53|1088.53|1
1643453880000|2022-01-29 10:58:00|1104.52|1088.52|1105.51|1089.51|1105.51|1089.51|1104.52|1088.52|10
1643453890000|2022-01-29 10:58:10|1105.38|1089.38|1104.81|1088.81|1105.38|1089.38|1104.81|1088.81|5
1643453900000|2022-01-29 10:58:20|1104.51|1088.51|1104.51|1088.51|1104.51|1088.51|1104.51|1088.51|1
1643453910000|2022-01-29 10:58:30|1104.63|1088.63|1104.63|1088.63|1104.63|1088.63|1104.63|1088.63|1
1643453940000|2022-01-29 10:59:00|1104.48|1088.48|1104.48|1088.48|1104.48|1088.48|1104.48|1088.48|1
1643453950000|2022-01-29 10:59:10|1104.49|1088.49|1104.23|1088.23|1104.49|1088.49|1104.23|1088.23|4
1643453960000|2022-01-29 10:59:20|1104.32|1088.32|1104.32|1088.32|1104.32|1088.32|1104.32|1088.32|1
1643453970000|2022-01-29 10:59:30|1104.38|1088.38|1104.21|1088.21|1104.38|1088.38|1104.17|1088.17|5
1643453990000|2022-01-29 10:59:50|1104.28|1088.28|1104.41|1088.41|1104.41|1088.41|1104.28|1088.28|4
1643454000000|2022-01-29 11:00:00|1104.34|1088.34|1103.63|1087.63|1104.36|1088.36|1103.63|1087.63|12
1643454010000|2022-01-29 11:00:10|1103.54|1087.54|1104.25|1088.25|1104.25|1088.25|1103.54|1087.54|4
1643454020000|2022-01-29 11:00:20|1104.44|1088.44|1103.8|1087.8|1104.44|1088.44|1103.8|1087.8|6
1643454030000|2022-01-29 11:00:30|1103.66|1087.66|1103.67|1087.67|1103.67|1087.67|1103.66|1087.66|2
1643454040000|2022-01-29 11:00:40|1103.57|1087.57|1103.55|1087.55|1103.57|1087.57|1103.55|1087.55|2
1643454050000|2022-01-29 11:00:50|1103.54|1087.54|1102.76|1086.76|1103.54|1087.54|1102.76|1086.76|7
1643454060000|2022-01-29 11:01:00|1102.52|1086.52|1101.72|1085.72|1102.52|1086.52|1101.72|1085.72|10
1643454070000|2022-01-29 11:01:10|1101.61|1085.61|1102.06|1086.06|1102.06|1086.06|1101.54|1085.54|4
1643454080000|2022-01-29 11:01:20|1102.09|1086.09|1101.94|1085.94|1102.18|1086.18|1101.94|1085.94|10
1643454090000|2022-01-29 11:01:30|1101.78|1085.78|1101.28|1085.28|1101.78|1085.78|1101.28|1085.28|7
1643454100000|2022-01-29 11:01:40|1101.31|1085.31|1101.31|1085.31|1101.31|1085.31|1101.31|1085.31|1
1643454110000|2022-01-29 11:01:50|1101.33|1085.33|1101.13|1085.13|1101.33|1085.33|1100.88|1084.88|7
1643454120000|2022-01-29 11:02:00|1101.2|1085.2|1101.13|1085.13|1101.21|1085.21|1100.88|1084.88|9
1643454130000|2022-01-29 11:02:10|1101.1|1085.1|1100.87|1084.87|1101.1|1085.1|1100.87|1084.87|2
1643454140000|2022-01-29 11:02:20|1100.88|1084.88|1101.26|1085.26|1101.26|1085.26|1100.88|1084.88|3
1643454170000|2022-01-29 11:02:50|1101.24|1085.24|1101.49|1085.49|1101.49|1085.49|1101.24|1085.24|2
1643454180000|2022-01-29 11:03:00|1101.31|1085.31|1101.24|1085.24|1101.31|1085.31|1101.24|1085.24|2
1643454190000|2022-01-29 11:03:10|1101.31|1085.31|1101.5|1085.5|1101.51|1085.51|1101.31|1085.31|5
1643454200000|2022-01-29 11:03:20|1101.34|1085.34|1101.81|1085.81|1101.81|1085.81|1101.28|1085.28|9
1643454210000|2022-01-29 11:03:30|1102.15|1086.15|1102.24|1086.24|1102.24|1086.24|1102.15|1086.15|2
1643454240000|2022-01-29 11:04:00|1102.32|1086.32|1101.66|1085.66|1102.32|1086.32|1101.66|1085.66|4
1643454250000|2022-01-29 11:04:10|1101.6|1085.6|1101.6|1085.6|1101.6|1085.6|1101.6|1085.6|1
1643454260000|2022-01-29 11:04:20|1101.53|1085.53|1102.44|1086.44|1102.44|1086.44|1101.53|1085.53|6
1643454270000|2022-01-29 11:04:30|1102.5|1086.5|1102.2|1086.2|1102.67|1086.67|1102.2|1086.2|11
1643454280000|2022-01-29 11:04:40|1102.16|1086.16|1102.21|1086.21|1102.36|1086.36|1101.63|1085.63|8
1643454290000|2022-01-29 11:04:50|1102.23|1086.23|1102.58|1086.58|1102.58|1086.58|1102.2|1086.2|9
1643454300000|2022-01-29 11:05:00|1102.53|1086.53|1102.53|1086.53|1102.53|1086.53|1102.53|1086.53|1
1643454320000|2022-01-29 11:05:20|1102.46|1086.46|1102.37|1086.37|1102.46|1086.46|1102.37|1086.37|2
1643454330000|2022-01-29 11:05:30|1102.49|1086.49|1102.54|1086.54|1102.58|1086.58|1102.49|1086.49|3
1643454360000|2022-01-29 11:06:00|1102.51|1086.51|1102.51|1086.51|1102.51|1086.51|1102.51|1086.51|1
1643454370000|2022-01-29 11:06:10|1102.53|1086.53|1102.54|1086.54|1102.62|1086.62|1102.53|1086.53|6
1643454380000|2022-01-29 11:06:20|1102.51|1086.51|1103.51|1087.51|1103.51|1087.51|1102.51|1086.51|8
1643454390000|2022-01-29 11:06:30|1103.55|1087.55|1103.68|1087.68|1103.68|1087.68|1103.55|1087.55|5
1643454400000|2022-01-29 11:06:40|1103.78|1087.78|1103.78|1087.78|1103.8|1087.8|1103.78|1087.78|3
1643454410000|2022-01-29 11:06:50|1104.14|1088.14|1104.35|1088.35|1104.35|1088.35|1104.14|1088.14|6
1643454420000|2022-01-29 11:07:00|1104.36|1088.36|1105.1|1089.1|1105.1|1089.1|1104.36|1088.36|9
1643454430000|2022-01-29 11:07:10|1105.33|1089.33|1105.38|1089.38|1105.38|1089.38|1105.33|1089.33|2
1643454440000|2022-01-29 11:07:20|1105.51|1089.51|1104.9|1088.9|1105.51|1089.51|1104.9|1088.9|6
1643454450000|2022-01-29 11:07:30|1104.81|1088.81|1104.81|1088.81|1104.81|1088.81|1104.81|1088.81|1
1643454460000|2022-01-29 11:07:40|1104.62|1088.62|1104.62|1088.62|1104.62|1088.62|1104.62|1088.62|1
1643454470000|2022-01-29 11:07:50|1104.63|1088.63|1104.51|1088.51|1104.63|1088.63|1104.51|1088.51|7
1643454480000|2022-01-29 11:08:00|1104.36|1088.36|1104.98|1088.98|1104.98|1088.98|1104.35|1088.35|6
1643454490000|2022-01-29 11:08:10|1105|1089|1105.36|1089.36|1105.36|1089.36|1105|1089|5
1643454500000|2022-01-29 11:08:20|1105.37|1089.37|1105.37|1089.37|1105.37|1089.37|1105.37|1089.37|1
1643454510000|2022-01-29 11:08:30|1105.36|1089.36|1105.36|1089.36|1105.36|1089.36|1105.36|1089.36|1
1643454520000|2022-01-29 11:08:40|1105.38|1089.38|1105.36|1089.36|1105.38|1089.38|1105.36|1089.36|4
1643454530000|2022-01-29 11:08:50|1105.37|1089.37|1105.32|1089.32|1105.37|1089.37|1105.32|1089.32|3
1643454540000|2022-01-29 11:09:00|1105.4|1089.4|1105.31|1089.31|1105.4|1089.4|1105.31|1089.31|3
1643454550000|2022-01-29 11:09:10|1105.39|1089.39|1105.31|1089.31|1105.39|1089.39|1105.31|1089.31|2
1643454560000|2022-01-29 11:09:20|1105.29|1089.29|1105.29|1089.29|1105.29|1089.29|1105.29|1089.29|1
1643454570000|2022-01-29 11:09:30|1105.33|1089.33|1105.33|1089.33|1105.33|1089.33|1105.33|1089.33|1
1643454580000|2022-01-29 11:09:40|1105.23|1089.23|1105.27|1089.27|1105.27|1089.27|1105.23|1089.23|4
1643454590000|2022-01-29 11:09:50|1104.96|1088.96|1104.96|1088.96|1104.96|1088.96|1104.96|1088.96|1
1643454600000|2022-01-29 11:10:00|1104.81|1088.81|1104.62|1088.62|1104.81|1088.81|1104.62|1088.62|4
1643454610000|2022-01-29 11:10:10|1104.6|1088.6|1103.75|1087.75|1104.6|1088.6|1103.75|1087.75|7
1643454620000|2022-01-29 11:10:20|1103.49|1087.49|1103.49|1087.49|1103.49|1087.49|1103.49|1087.49|1
1643454630000|2022-01-29 11:10:30|1103.65|1087.65|1104.23|1088.23|1104.23|1088.23|1103.65|1087.65|6
1643454640000|2022-01-29 11:10:40|1104.17|1088.17|1104.2|1088.2|1104.41|1088.41|1104.17|1088.17|4
1643454650000|2022-01-29 11:10:50|1104.27|1088.27|1104.36|1088.36|1104.36|1088.36|1104.27|1088.27|3
1643454660000|2022-01-29 11:11:00|1104.44|1088.44|1104.45|1088.45|1104.57|1088.57|1104.44|1088.44|6
1643454680000|2022-01-29 11:11:20|1104.49|1088.49|1104.49|1088.49|1104.49|1088.49|1104.11|1088.11|8
1643454690000|2022-01-29 11:11:30|1104.47|1088.47|1104.47|1088.47|1104.47|1088.47|1104.47|1088.47|1
1643454710000|2022-01-29 11:11:50|1104.49|1088.49|1104.4|1088.4|1104.49|1088.49|1104.4|1088.4|2
1643454720000|2022-01-29 11:12:00|1104.22|1088.22|1103.77|1087.77|1104.22|1088.22|1103.77|1087.77|4
1643454730000|2022-01-29 11:12:10|1104.1|1088.1|1104.1|1088.1|1104.1|1088.1|1104.1|1088.1|1
1643454760000|2022-01-29 11:12:40|1104.23|1088.23|1104.27|1088.27|1104.27|1088.27|1104.23|1088.23|2
1643454780000|2022-01-29 11:13:00|1103.92|1087.92|1103.65|1087.65|1103.92|1087.92|1103.65|1087.65|4
1643454790000|2022-01-29 11:13:10|1103.44|1087.44|1103.44|1087.44|1103.44|1087.44|1103.44|1087.44|1
1643454800000|2022-01-29 11:13:20|1103.37|1087.37|1103.27|1087.27|1103.37|1087.37|1103.27|1087.27|2
1643454810000|2022-01-29 11:13:30|1103.17|1087.17|1102.52|1086.52|1103.17|1087.17|1102.52|1086.52|5
1643454820000|2022-01-29 11:13:40|1102.43|1086.43|1102.42|1086.42|1102.43|1086.43|1102.26|1086.26|8
1643454830000|2022-01-29 11:13:50|1102.43|1086.43|1103.16|1087.16|1103.16|1087.16|1102.43|1086.43|4
1643454840000|2022-01-29 11:14:00|1103.51|1087.51|1102.78|1086.78|1103.51|1087.51|1102.78|1086.78|6
1643454860000|2022-01-29 11:14:20|1102.63|1086.63|1102.63|1086.63|1102.63|1086.63|1102.63|1086.63|1
1643454870000|2022-01-29 11:14:30|1102.53|1086.53|1102.34|1086.34|1102.53|1086.53|1102.34|1086.34|2
1643454880000|2022-01-29 11:14:40|1102.5|1086.5|1102.34|1086.34|1102.5|1086.5|1102.34|1086.34|2
1643454890000|2022-01-29 11:14:50|1102.37|1086.37|1102.37|1086.37|1102.37|1086.37|1102.37|1086.37|1
1643454900000|2022-01-29 11:15:00|1102.22|1086.22|1102.19|1086.19|1102.22|1086.22|1102.19|1086.19|2
1643454920000|2022-01-29 11:15:20|1102.43|1086.43|1102.83|1086.83|1102.83|1086.83|1102.43|1086.43|6
1643454930000|2022-01-29 11:15:30|1102.82|1086.82|1103.15|1087.15|1103.15|1087.15|1102.82|1086.82|2
1643454940000|2022-01-29 11:15:40|1102.8|1086.8|1102.59|1086.59|1102.8|1086.8|1102.59|1086.59|4
1643454950000|2022-01-29 11:15:50|1102.6|1086.6|1102.51|1086.51|1102.63|1086.63|1102.51|1086.51|4
1643455000000|2022-01-29 11:16:40|1102.6|1086.6|1102.72|1086.72|1102.72|1086.72|1102.6|1086.6|3
1643455010000|2022-01-29 11:16:50|1102.86|1086.86|1104.62|1088.62|1104.62|1088.62|1102.84|1086.84|9
1643455020000|2022-01-29 11:17:00|1104.68|1088.68|1105.56|1089.56|1105.56|1089.56|1104.68|1088.68|4
1643455030000|2022-01-29 11:17:10|1105.51|1089.51|1105.51|1089.51|1105.51|1089.51|1105.51|1089.51|1
1643455050000|2022-01-29 11:17:30|1105.52|1089.52|1104.94|1088.94|1105.52|1089.52|1104.94|1088.94|5
1643455060000|2022-01-29 11:17:40|1104.67|1088.67|1105.15|1089.15|1105.15|1089.15|1104.67|1088.67|3
1643455070000|2022-01-29 11:17:50|1105.13|1089.13|1105.83|1089.83|1105.83|1089.83|1105.13|1089.13|7
1643455080000|2022-01-29 11:18:00|1106.16|1090.16|1106.14|1090.14|1106.16|1090.16|1106.11|1090.11|4
1643455090000|2022-01-29 11:18:10|1106.08|1090.08|1105.76|1089.76|1106.08|1090.08|1105.59|1089.59|5
1643455100000|2022-01-29 11:18:20|1105.86|1089.86|1105.56|1089.56|1106.08|1090.08|1105.56|1089.56|7
1643455110000|2022-01-29 11:18:30|1105.52|1089.52|1105.53|1089.53|1105.53|1089.53|1105.52|1089.52|2
1643455120000|2022-01-29 11:18:40|1105.52|1089.52|1105.45|1089.45|1105.52|1089.52|1105.45|1089.45|4
1643455130000|2022-01-29 11:18:50|1105.5|1089.5|1106.43|1090.43|1106.43|1090.43|1105.5|1089.5|12
1643455140000|2022-01-29 11:19:00|1106.5|1090.5|1106.47|1090.47|1106.5|1090.5|1106.46|1090.46|3
1643455150000|2022-01-29 11:19:10|1106.46|1090.46|1106.1|1090.1|1106.46|1090.46|1106.1|1090.1|5
1643455160000|2022-01-29 11:19:20|1106.14|1090.14|1106.45|1090.45|1106.45|1090.45|1106.09|1090.09|8
1643455170000|2022-01-29 11:19:30|1106.35|1090.35|1106.5|1090.5|1106.52|1090.52|1106.35|1090.35|5
1643455190000|2022-01-29 11:19:50|1106.45|1090.45|1105.89|1089.89|1106.45|1090.45|1105.88|1089.88|4
1643455200000|2022-01-29 11:20:00|1105.87|1089.87|1105.77|1089.77|1105.87|1089.87|1105.77|1089.77|4
1643455210000|2022-01-29 11:20:10|1105.53|1089.53|1105.56|1089.56|1105.56|1089.56|1105.53|1089.53|2
1643455220000|2022-01-29 11:20:20|1105.52|1089.52|1105.48|1089.48|1105.53|1089.53|1105.47|1089.47|5
1643455230000|2022-01-29 11:20:30|1105.47|1089.47|1105.46|1089.46|1105.48|1089.48|1105.46|1089.46|4
1643455240000|2022-01-29 11:20:40|1105.48|1089.48|1105.48|1089.48|1105.48|1089.48|1105.46|1089.46|3
1643455250000|2022-01-29 11:20:50|1105.46|1089.46|1105.46|1089.46|1105.46|1089.46|1105.46|1089.46|1
1643455260000|2022-01-29 11:21:00|1105.48|1089.48|1105.46|1089.46|1105.48|1089.48|1105.46|1089.46|2
1643455290000|2022-01-29 11:21:30|1105.34|1089.34|1105.02|1089.02|1105.34|1089.34|1105.02|1089.02|3
1643455300000|2022-01-29 11:21:40|1104.65|1088.65|1104.65|1088.65|1104.65|1088.65|1104.65|1088.65|1
1643455310000|2022-01-29 11:21:50|1104.64|1088.64|1104.59|1088.59|1104.64|1088.64|1104.59|1088.59|3
1643455320000|2022-01-29 11:22:00|1104.5|1088.5|1104.5|1088.5|1104.5|1088.5|1103.91|1087.91|9
1643455330000|2022-01-29 11:22:10|1104.76|1088.76|1105.25|1089.25|1105.25|1089.25|1104.76|1088.76|5
1643455340000|2022-01-29 11:22:20|1105.51|1089.51|1105.51|1089.51|1105.51|1089.51|1105.51|1089.51|1
1643455350000|2022-01-29 11:22:30|1105.38|1089.38|1105.16|1089.16|1105.38|1089.38|1105.16|1089.16|3
1643455360000|2022-01-29 11:22:40|1104.93|1088.93|1104.93|1088.93|1104.93|1088.93|1104.93|1088.93|1
1643455370000|2022-01-29 11:22:50|1105.16|1089.16|1105.43|1089.43|1105.43|1089.43|1105.16|1089.16|4
1643455380000|2022-01-29 11:23:00|1105.47|1089.47|1105.47|1089.47|1105.47|1089.47|1105.47|1089.47|1
1643455400000|2022-01-29 11:23:20|1105.42|1089.42|1105.42|1089.42|1105.42|1089.42|1105.2|1089.2|7
1643455410000|2022-01-29 11:23:30|1105.47|1089.47|1105.48|1089.48|1105.48|1089.48|1105.47|1089.47|2
1643455420000|2022-01-29 11:23:40|1105.38|1089.38|1105.38|1089.38|1105.38|1089.38|1105.38|1089.38|1
1643455430000|2022-01-29 11:23:50|1105.32|1089.32|1104.92|1088.92|1105.38|1089.38|1104.92|1088.92|3
1643455440000|2022-01-29 11:24:00|1104.64|1088.64|1104.64|1088.64|1104.64|1088.64|1104.64|1088.64|1
1643455450000|2022-01-29 11:24:10|1104.63|1088.63|1104.62|1088.62|1104.63|1088.63|1104.61|1088.61|3
1643455460000|2022-01-29 11:24:20|1104.81|1088.81|1105.4|1089.4|1105.4|1089.4|1104.81|1088.81|5
1643455470000|2022-01-29 11:24:30|1105.49|1089.49|1105.46|1089.46|1105.5|1089.5|1105.45|1089.45|5
1643455500000|2022-01-29 11:25:00|1105.51|1089.51|1105.52|1089.52|1105.59|1089.59|1105.51|1089.51|3
1643455540000|2022-01-29 11:25:40|1105.54|1089.54|1105.54|1089.54|1105.54|1089.54|1105.54|1089.54|1
1643455560000|2022-01-29 11:26:00|1105.72|1089.72|1105.72|1089.72|1105.72|1089.72|1105.72|1089.72|1
1643455570000|2022-01-29 11:26:10|1105.75|1089.75|1105.75|1089.75|1105.75|1089.75|1105.75|1089.75|1
1643455580000|2022-01-29 11:26:20|1105.8|1089.8|1105.8|1089.8|1105.8|1089.8|1105.8|1089.8|1
1643455590000|2022-01-29 11:26:30|1105.98|1089.98|1107.28|1091.28|1107.28|1091.28|1105.98|1089.98|9
1643455600000|2022-01-29 11:26:40|1107.29|1091.29|1107.22|1091.22|1107.61|1091.61|1107.22|1091.22|10
1643455610000|2022-01-29 11:26:50|1107.35|1091.35|1106.74|1090.74|1107.35|1091.35|1106.74|1090.74|4
1643455620000|2022-01-29 11:27:00|1106.95|1090.95|1106.95|1090.95|1106.95|1090.95|1106.95|1090.95|1
1643455630000|2022-01-29 11:27:10|1106.97|1090.97|1107|1091|1107|1091|1106.97|1090.97|2
1643455650000|2022-01-29 11:27:30|1107.11|1091.11|1107.11|1091.11|1107.11|1091.11|1107.11|1091.11|1
1643455670000|2022-01-29 11:27:50|1107|1091|1107|1091|1107|1091|1107|1091|1
1643455710000|2022-01-29 11:28:30|1106.7|1090.7|1106.86|1090.86|1106.86|1090.86|1106.52|1090.52|7
1643455720000|2022-01-29 11:28:40|1106.8|1090.8|1106.81|1090.81|1106.81|1090.81|1106.8|1090.8|2
1643455730000|2022-01-29 11:28:50|1106.79|1090.79|1106.71|1090.71|1106.79|1090.79|1106.68|1090.68|3
1643455740000|2022-01-29 11:29:00|1106.69|1090.69|1106.79|1090.79|1106.79|1090.79|1106.67|1090.67|3
1643455780000|2022-01-29 11:29:40|1107.02|1091.02|1107.45|1091.45|1107.46|1091.46|1107.02|1091.02|7
1643455800000|2022-01-29 11:30:00|1107.5|1091.5|1107.83|1091.83|1107.92|1091.92|1107.5|1091.5|7
1643455810000|2022-01-29 11:30:10|1107.71|1091.71|1107.13|1091.13|1107.71|1091.71|1107.13|1091.13|6
1643455820000|2022-01-29 11:30:20|1106.55|1090.55|1106.56|1090.56|1106.56|1090.56|1106.55|1090.55|2
1643455830000|2022-01-29 11:30:30|1106.78|1090.78|1107.36|1091.36|1107.36|1091.36|1106.78|1090.78|6
1643455840000|2022-01-29 11:30:40|1107.5|1091.5|1105.82|1089.82|1107.5|1091.5|1105.82|1089.82|11
1643455850000|2022-01-29 11:30:50|1106.06|1090.06|1106.12|1090.12|1106.17|1090.17|1106.06|1090.06|3
1643455860000|2022-01-29 11:31:00|1106.2|1090.2|1105.77|1089.77|1106.2|1090.2|1105.77|1089.77|4
1643455870000|2022-01-29 11:31:10|1105.65|1089.65|1104.74|1088.74|1105.65|1089.65|1104.72|1088.72|12
1643455880000|2022-01-29 11:31:20|1104.51|1088.51|1105.4|1089.4|1105.41|1089.41|1104.51|1088.51|7
1643455890000|2022-01-29 11:31:30|1105.42|1089.42|1105.45|1089.45|1105.45|1089.45|1105.42|1089.42|2
1643455900000|2022-01-29 11:31:40|1105.53|1089.53|1105.53|1089.53|1105.64|1089.64|1105.52|1089.52|7
1643455920000|2022-01-29 11:32:00|1105.52|1089.52|1105.52|1089.52|1105.58|1089.58|1105.52|1089.52|3
1643455930000|2022-01-29 11:32:10|1105.5|1089.5|1105.5|1089.5|1105.5|1089.5|1105.5|1089.5|1
1643455940000|2022-01-29 11:32:20|1105.48|1089.48|1105.48|1089.48|1105.48|1089.48|1105.48|1089.48|1
1643455950000|2022-01-29 11:32:30|1105.5|1089.5|1105.49|1089.49|1105.5|1089.5|1105.49|1089.49|2
1643455980000|2022-01-29 11:33:00|1105.51|1089.51|1105.51|1089.51|1105.51|1089.51|1105.51|1089.51|1
1643456000000|2022-01-29 11:33:20|1105.55|1089.55|1105.56|1089.56|1105.56|1089.56|1105.55|1089.55|2
1643456010000|2022-01-29 11:33:30|1105.51|1089.51|1105.52|1089.52|1105.52|1089.52|1105.51|1089.51|2
1643456020000|2022-01-29 11:33:40|1105.46|1089.46|1105.49|1089.49|1105.52|1089.52|1105.28|1089.28|6
1643456030000|2022-01-29 11:33:50|1105.5|1089.5|1105.47|1089.47|1105.5|1089.5|1105.39|1089.39|4
1643456040000|2022-01-29 11:34:00|1105.39|1089.39|1105.47|1089.47|1105.47|1089.47|1105.39|1089.39|2
1643456050000|2022-01-29 11:34:10|1105.51|1089.51|1105.51|1089.51|1105.51|1089.51|1105.51|1089.51|1
1643456070000|2022-01-29 11:34:30|1105.52|1089.52|1105.52|1089.52|1105.52|1089.52|1105.52|1089.52|1
1643456090000|2022-01-29 11:34:50|1105.61|1089.61|1106.09|1090.09|1106.09|1090.09|1105.61|1089.61|4
1643456110000|2022-01-29 11:35:10|1106.07|1090.07|1106.07|1090.07|1106.07|1090.07|1106.07|1090.07|1
1643456120000|2022-01-29 11:35:20|1106.11|1090.11|1106.41|1090.41|1106.41|1090.41|1106.11|1090.11|4
1643456130000|2022-01-29 11:35:30|1106.45|1090.45|1106.44|1090.44|1106.45|1090.45|1106.41|1090.41|4
1643456140000|2022-01-29 11:35:40|1106.49|1090.49|1106.45|1090.45|1106.49|1090.49|1106.45|1090.45|3
1643456150000|2022-01-29 11:35:50|1106.5|1090.5|1106.5|1090.5|1106.5|1090.5|1106.5|1090.5|1
1643456170000|2022-01-29 11:36:10|1106.51|1090.51|1106.72|1090.72|1106.72|1090.72|1106.51|1090.51|4
1643456180000|2022-01-29 11:36:20|1106.66|1090.66|1106.65|1090.65|1106.66|1090.66|1106.65|1090.65|2
1643456200000|2022-01-29 11:36:40|1106.68|1090.68|1106.68|1090.68|1106.68|1090.68|1106.68|1090.68|1
1643456210000|2022-01-29 11:36:50|1106.69|1090.69|1106.69|1090.69|1106.69|1090.69|1106.69|1090.69|1
1643456220000|2022-01-29 11:37:00|1106.65|1090.65|1106.65|1090.65|1106.65|1090.65|1106.65|1090.65|1
1643456240000|2022-01-29 11:37:20|1106.59|1090.59|1106.59|1090.59|1106.59|1090.59|1106.59|1090.59|1
1643456250000|2022-01-29 11:37:30|1106.58|1090.58|1106.59|1090.59|1106.59|1090.59|1106.58|1090.58|2
1643456260000|2022-01-29 11:37:40|1106.68|1090.68|1106.68|1090.68|1106.68|1090.68|1106.68|1090.68|1
1643456270000|2022-01-29 11:37:50|1106.51|1090.51|1105.69|1089.69|1106.51|1090.51|1105.65|1089.65|8
1643456280000|2022-01-29 11:38:00|1105.65|1089.65|1105.55|1089.55|1105.65|1089.65|1105.47|1089.47|7
1643456290000|2022-01-29 11:38:10|1105.56|1089.56|1105.52|1089.52|1105.56|1089.56|1105.51|1089.51|3
1643456300000|2022-01-29 11:38:20|1105.54|1089.54|1105.54|1089.54|1105.54|1089.54|1105.54|1089.54|1
1643456310000|2022-01-29 11:38:30|1105.62|1089.62|1105.62|1089.62|1105.62|1089.62|1105.62|1089.62|1
1643456320000|2022-01-29 11:38:40|1105.61|1089.61|1105.71|1089.71|1105.71|1089.71|1105.61|1089.61|3
1643456330000|2022-01-29 11:38:50|1105.68|1089.68|1105.68|1089.68|1105.68|1089.68|1105.68|1089.68|1
1643456340000|2022-01-29 11:39:00|1105.7|1089.7|1105.7|1089.7|1105.7|1089.7|1105.7|1089.7|1
1643456350000|2022-01-29 11:39:10|1105.66|1089.66|1105.66|1089.66|1105.66|1089.66|1105.66|1089.66|1
1643456370000|2022-01-29 11:39:30|1105.58|1089.58|1105.58|1089.58|1105.58|1089.58|1105.58|1089.58|1
1643456380000|2022-01-29 11:39:40|1105.57|1089.57|1105.61|1089.61|1105.66|1089.66|1105.57|1089.57|3
1643456390000|2022-01-29 11:39:50|1105.67|1089.67|1105.63|1089.63|1105.67|1089.67|1105.63|1089.63|2
1643456400000|2022-01-29 11:40:00|1105.62|1089.62|1105.58|1089.58|1105.62|1089.62|1105.58|1089.58|2
1643456420000|2022-01-29 11:40:20|1105.59|1089.59|1105.62|1089.62|1105.85|1089.85|1105.59|1089.59|5
1643456460000|2022-01-29 11:41:00|1105.64|1089.64|1105.63|1089.63|1105.64|1089.64|1105.63|1089.63|2
1643456470000|2022-01-29 11:41:10|1105.68|1089.68|1106.5|1090.5|1106.67|1090.67|1105.68|1089.68|8
1643456480000|2022-01-29 11:41:20|1106.31|1090.31|1105.72|1089.72|1106.31|1090.31|1105.68|1089.68|6
1643456490000|2022-01-29 11:41:30|1105.68|1089.68|1105.59|1089.59|1105.72|1089.72|1105.53|1089.53|4
1643456500000|2022-01-29 11:41:40|1105.53|1089.53|1105.55|1089.55|1105.55|1089.55|1105.53|1089.53|2
1643456520000|2022-01-29 11:42:00|1105.53|1089.53|1105.57|1089.57|1105.57|1089.57|1105.53|1089.53|2
1643456540000|2022-01-29 11:42:20|1105.53|1089.53|1105.53|1089.53|1105.53|1089.53|1105.53|1089.53|1
1643456550000|2022-01-29 11:42:30|1105.54|1089.54|1105.51|1089.51|1105.54|1089.54|1105.5|1089.5|3
1643456580000|2022-01-29 11:43:00|1105.5|1089.5|1105.5|1089.5|1105.5|1089.5|1105.5|1089.5|1
1643456590000|2022-01-29 11:43:10|1105.52|1089.52|1105.51|1089.51|1105.52|1089.52|1105.51|1089.51|2
1643456640000|2022-01-29 11:44:00|1105.54|1089.54|1105.58|1089.58|1105.58|1089.58|1105.54|1089.54|3
1643456650000|2022-01-29 11:44:10|1105.59|1089.59|1105.57|1089.57|1105.59|1089.59|1105.57|1089.57|2
1643456670000|2022-01-29 11:44:30|1105.54|1089.54|1105.54|1089.54|1105.54|1089.54|1105.54|1089.54|1
1643456680000|2022-01-29 11:44:40|1105.48|1089.48|1105.56|1089.56|1105.56|1089.56|1105.47|1089.47|5
1643456690000|2022-01-29 11:44:50|1105.54|1089.54|1105.76|1089.76|1105.76|1089.76|1105.54|1089.54|2
1643456700000|2022-01-29 11:45:00|1105.77|1089.77|1105.68|1089.68|1105.77|1089.77|1105.68|1089.68|2
1643456710000|2022-01-29 11:45:10|1105.63|1089.63|1105.62|1089.62|1105.63|1089.63|1105.62|1089.62|2
1643456720000|2022-01-29 11:45:20|1105.66|1089.66|1105.66|1089.66|1105.66|1089.66|1105.66|1089.66|1
1643456730000|2022-01-29 11:45:30|1105.59|1089.59|1105.59|1089.59|1105.59|1089.59|1105.59|1089.59|1
1643456740000|2022-01-29 11:45:40|1105.62|1089.62|1105.52|1089.52|1105.62|1089.62|1105.52|1089.52|2
1643456750000|2022-01-29 11:45:50|1105.51|1089.51|1105.51|1089.51|1105.51|1089.51|1105.51|1089.51|1
1643456760000|2022-01-29 11:46:00|1105.46|1089.46|1104.64|1088.64|1105.46|1089.46|1104.64|1088.64|5
1643456770000|2022-01-29 11:46:10|1104.56|1088.56|1104.56|1088.56|1104.56|1088.56|1104.44|1088.44|7
1643456790000|2022-01-29 11:46:30|1104.52|1088.52|1104.52|1088.52|1104.52|1088.52|1104.52|1088.52|1
1643456810000|2022-01-29 11:46:50|1104.44|1088.44|1103.52|1087.52|1104.44|1088.44|1103.51|1087.51|5
1643456820000|2022-01-29 11:47:00|1103.56|1087.56|1103.8|1087.8|1103.8|1087.8|1103.56|1087.56|4
1643456830000|2022-01-29 11:47:10|1103.65|1087.65|1103.56|1087.56|1103.65|1087.65|1103.55|1087.55|3
1643456850000|2022-01-29 11:47:30|1103.57|1087.57|1103.57|1087.57|1103.57|1087.57|1103.57|1087.57|1
1643456870000|2022-01-29 11:47:50|1103.56|1087.56|1103.56|1087.56|1103.56|1087.56|1103.56|1087.56|1
1643456920000|2022-01-29 11:48:40|1103.61|1087.61|1104.3|1088.3|1104.3|1088.3|1103.61|1087.61|6
1643456930000|2022-01-29 11:48:50|1104.43|1088.43|1103.92|1087.92|1104.43|1088.43|1103.92|1087.92|6
1643456940000|2022-01-29 11:49:00|1103.94|1087.94|1103.71|1087.71|1103.94|1087.94|1103.68|1087.68|4
1643456950000|2022-01-29 11:49:10|1103.62|1087.62|1103.62|1087.62|1103.62|1087.62|1103.62|1087.62|1
1643456970000|2022-01-29 11:49:30|1103.68|1087.68|1103.68|1087.68|1103.68|1087.68|1103.68|1087.68|1
1643457000000|2022-01-29 11:50:00|1103.63|1087.63|1103.63|1087.63|1103.63|1087.63|1103.63|1087.63|1
1643457010000|2022-01-29 11:50:10|1103.68|1087.68|1103.68|1087.68|1103.68|1087.68|1103.68|1087.68|1
1643457020000|2022-01-29 11:50:20|1103.81|1087.81|1103.81|1087.81|1103.81|1087.81|1103.81|1087.81|1
1643457030000|2022-01-29 11:50:30|1103.75|1087.75|1103.71|1087.71|1103.75|1087.75|1103.71|1087.71|2
1643457050000|2022-01-29 11:50:50|1103.84|1087.84|1103.84|1087.84|1103.84|1087.84|1103.84|1087.84|1
1643457060000|2022-01-29 11:51:00|1103.87|1087.87|1103.73|1087.73|1103.87|1087.87|1103.43|1087.43|7
1643457070000|2022-01-29 11:51:10|1103.65|1087.65|1103.65|1087.65|1103.65|1087.65|1103.65|1087.65|1
1643457080000|2022-01-29 11:51:20|1103.55|1087.55|1103.17|1087.17|1103.55|1087.55|1103.17|1087.17|5
1643457090000|2022-01-29 11:51:30|1103.07|1087.07|1102.96|1086.96|1103.07|1087.07|1102.81|1086.81|3
1643457110000|2022-01-29 11:51:50|1102.84|1086.84|1102.84|1086.84|1102.84|1086.84|1102.84|1086.84|1
1643457120000|2022-01-29 11:52:00|1102.76|1086.76|1102.76|1086.76|1102.76|1086.76|1102.76|1086.76|1
1643457150000|2022-01-29 11:52:30|1102.75|1086.75|1102.74|1086.74|1102.75|1086.75|1102.74|1086.74|2
1643457160000|2022-01-29 11:52:40|1102.78|1086.78|1102.78|1086.78|1102.78|1086.78|1102.78|1086.78|1
1643457170000|2022-01-29 11:52:50|1102.6|1086.6|1102.69|1086.69|1102.69|1086.69|1102.6|1086.6|3
1643457180000|2022-01-29 11:53:00|1102.58|1086.58|1102.58|1086.58|1102.58|1086.58|1102.58|1086.58|1
1643457200000|2022-01-29 11:53:20|1102.65|1086.65|1102.65|1086.65|1102.65|1086.65|1102.65|1086.65|1
1643457210000|2022-01-29 11:53:30|1102.64|1086.64|1102.64|1086.64|1102.64|1086.64|1102.64|1086.64|1
1643457230000|2022-01-29 11:53:50|1102.68|1086.68|1102.68|1086.68|1102.68|1086.68|1102.68|1086.68|1
1643457240000|2022-01-29 11:54:00|1102.67|1086.67|1102.52|1086.52|1102.79|1086.79|1102.52|1086.52|3
1643457250000|2022-01-29 11:54:10|1102.61|1086.61|1102.61|1086.61|1102.61|1086.61|1102.61|1086.61|1
1643457270000|2022-01-29 11:54:30|1102.58|1086.58|1102.63|1086.63|1102.63|1086.63|1102.58|1086.58|2
1643457300000|2022-01-29 11:55:00|1102.65|1086.65|1102.65|1086.65|1102.65|1086.65|1102.65|1086.65|1
1643457310000|2022-01-29 11:55:10|1102.76|1086.76|1103.34|1087.34|1103.34|1087.34|1102.76|1086.76|5
1643457320000|2022-01-29 11:55:20|1103.63|1087.63|1104.58|1088.58|1104.63|1088.63|1103.63|1087.63|11
1643457330000|2022-01-29 11:55:30|1104.57|1088.57|1104.53|1088.53|1104.68|1088.68|1104.53|1088.53|8
1643457340000|2022-01-29 11:55:40|1104.69|1088.69|1104.69|1088.69|1104.69|1088.69|1104.69|1088.69|1
1643457350000|2022-01-29 11:55:50|1104.82|1088.82|1104.82|1088.82|1104.82|1088.82|1104.82|1088.82|1
1643457360000|2022-01-29 11:56:00|1104.58|1088.58|1104.58|1088.58|1104.58|1088.58|1104.58|1088.58|1
1643457380000|2022-01-29 11:56:20|1104.66|1088.66|1104.69|1088.69|1104.69|1088.69|1104.66|1088.66|2
1643457420000|2022-01-29 11:57:00|1104.77|1088.77|1104.54|1088.54|1104.77|1088.77|1104.54|1088.54|2
1643457430000|2022-01-29 11:57:10|1104.72|1088.72|1105.16|1089.16|1105.16|1089.16|1104.72|1088.72|4
1643457450000|2022-01-29 11:57:30|1105.09|1089.09|1105.09|1089.09|1105.09|1089.09|1105.09|1089.09|1
1643457500000|2022-01-29 11:58:20|1105.1|1089.1|1105.1|1089.1|1105.1|1089.1|1105.1|1089.1|1
1643457510000|2022-01-29 11:58:30|1105.09|1089.09|1105.09|1089.09|1105.09|1089.09|1105.09|1089.09|1
1643457530000|2022-01-29 11:58:50|1105.1|1089.1|1105.49|1089.49|1105.57|1089.57|1105.1|1089.1|7
1643457540000|2022-01-29 11:59:00|1105.57|1089.57|1105.77|1089.77|1105.77|1089.77|1105.57|1089.57|2
1643457550000|2022-01-29 11:59:10|1105.61|1089.61|1105.1|1089.1|1105.61|1089.61|1105.1|1089.1|4
1643457560000|2022-01-29 11:59:20|1105.08|1089.08|1104.86|1088.86|1105.08|1089.08|1104.86|1088.86|3
1643457570000|2022-01-29 11:59:30|1104.91|1088.91|1105.11|1089.11|1105.11|1089.11|1104.91|1088.91|2
1643457590000|2022-01-29 11:59:50|1104.91|1088.91|1104.43|1088.43|1104.91|1088.91|1104.43|1088.43|3
1643457600000|2022-01-29 12:00:00|1104.41|1088.41|1104.22|1088.22|1104.41|1088.41|1104.22|1088.22|3
1643457620000|2022-01-29 12:00:20|1104.36|1088.36|1105.28|1089.28|1105.28|1089.28|1104.36|1088.36|8
1643457630000|2022-01-29 12:00:30|1105.3|1089.3|1105.4|1089.4|1105.69|1089.69|1105.3|1089.3|7
1643457640000|2022-01-29 12:00:40|1105.41|1089.41|1105.25|1089.25|1105.41|1089.41|1105.25|1089.25|4
1643457650000|2022-01-29 12:00:50|1105.26|1089.26|1105.32|1089.32|1105.32|1089.32|1105.26|1089.26|2
1643457660000|2022-01-29 12:01:00|1105.41|1089.41|1105.41|1089.41|1105.41|1089.41|1105.41|1089.41|1
1643457670000|2022-01-29 12:01:10|1105.38|1089.38|1105.38|1089.38|1105.38|1089.38|1105.38|1089.38|1
1643457680000|2022-01-29 12:01:20|1105.32|1089.32|1105.5|1089.5|1105.5|1089.5|1105.32|1089.32|2
1643457690000|2022-01-29 12:01:30|1105.45|1089.45|1105.45|1089.45|1105.45|1089.45|1105.45|1089.45|1
1643457710000|2022-01-29 12:01:50|1105.47|1089.47|1105.47|1089.47|1105.47|1089.47|1105.47|1089.47|1
1643457720000|2022-01-29 12:02:00|1105.44|1089.44|1105.47|1089.47|1105.47|1089.47|1105.44|1089.44|2
1643457730000|2022-01-29 12:02:10|1105.44|1089.44|1106.38|1090.38|1106.38|1090.38|1105.44|1089.44|10
1643457740000|2022-01-29 12:02:20|1106.64|1090.64|1106.71|1090.71|1106.71|1090.71|1106.64|1090.64|3
1643457760000|2022-01-29 12:02:40|1106.83|1090.83|1107.6|1091.6|1107.6|1091.6|1106.83|1090.83|9
1643457770000|2022-01-29 12:02:50|1107.72|1091.72|1107.68|1091.68|1107.76|1091.76|1107.68|1091.68|6
1643457780000|2022-01-29 12:03:00|1107.73|1091.73|1107.73|1091.73|1107.74|1091.74|1107.51|1091.51|9
1643457790000|2022-01-29 12:03:10|1107.76|1091.76|1107.76|1091.76|1107.76|1091.76|1107.76|1091.76|1
1643457800000|2022-01-29 12:03:20|1107.64|1091.64|1108.86|1092.86|1108.86|1092.86|1107.53|1091.53|7
1643457810000|2022-01-29 12:03:30|1109.02|1093.02|1109.02|1093.02|1109.02|1093.02|1109.02|1093.02|1
1643457820000|2022-01-29 12:03:40|1109.01|1093.01|1109.44|1093.44|1109.44|1093.44|1109.01|1093.01|4
1643457830000|2022-01-29 12:03:50|1109.45|1093.45|1109.51|1093.51|1109.51|1093.51|1109.41|1093.41|4
1643457840000|2022-01-29 12:04:00|1109.55|1093.55|1109.73|1093.73|1109.73|1093.73|1109.55|1093.55|4
1643457850000|2022-01-29 12:04:10|1109.65|1093.65|1109.56|1093.56|1109.65|1093.65|1109.56|1093.56|2
1643457860000|2022-01-29 12:04:20|1109.65|1093.65|1109.65|1093.65|1109.65|1093.65|1109.65|1093.65|1
1643457870000|2022-01-29 12:04:30|1109.56|1093.56|1109.85|1093.85|1109.85|1093.85|1109.56|1093.56|3
1643457890000|2022-01-29 12:04:50|1109.74|1093.74|1109.66|1093.66|1109.74|1093.74|1109.66|1093.66|2
1643457900000|2022-01-29 12:05:00|1109.53|1093.53|1109.61|1093.61|1109.61|1093.61|1109.53|1093.53|2
1643457910000|2022-01-29 12:05:10|1109.85|1093.85|1109.78|1093.78|1109.85|1093.85|1109.77|1093.77|3
1643457920000|2022-01-29 12:05:20|1109.6|1093.6|1109.6|1093.6|1109.6|1093.6|1109.6|1093.6|1
1643457930000|2022-01-29 12:05:30|1109.61|1093.61|1110.33|1094.33|1110.33|1094.33|1109.61|1093.61|9
1643457940000|2022-01-29 12:05:40|1110.52|1094.52|1110.49|1094.49|1110.52|1094.52|1110.49|1094.49|2
1643457950000|2022-01-29 12:05:50|1110.51|1094.51|1110.51|1094.51|1110.51|1094.51|1110.51|1094.51|1
1643457960000|2022-01-29 12:06:00|1110.52|1094.52|1110.52|1094.52|1110.52|1094.52|1110.52|1094.52|1
1643457970000|2022-01-29 12:06:10|1110.47|1094.47|1110.39|1094.39|1110.47|1094.47|1110.39|1094.39|3
1643457990000|2022-01-29 12:06:30|1110.37|1094.37|1109.84|1093.84|1110.37|1094.37|1109.84|1093.84|5
1643458000000|2022-01-29 12:06:40|1109.83|1093.83|1109.25|1093.25|1109.83|1093.83|1109.18|1093.18|7
1643458010000|2022-01-29 12:06:50|1109.33|1093.33|1108.53|1092.53|1109.33|1093.33|1108.53|1092.53|10
1643458020000|2022-01-29 12:07:00|1108.57|1092.57|1108.71|1092.71|1108.82|1092.82|1108.57|1092.57|3
1643458040000|2022-01-29 12:07:20|1108.81|1092.81|1109.01|1093.01|1109.01|1093.01|1108.81|1092.81|4
1643458050000|2022-01-29 12:07:30|1108.96|1092.96|1108.82|1092.82|1109.02|1093.02|1108.82|1092.82|5
1643458060000|2022-01-29 12:07:40|1108.65|1092.65|1108.65|1092.65|1108.65|1092.65|1108.65|1092.65|1
1643458070000|2022-01-29 12:07:50|1108.57|1092.57|1108.5|1092.5|1108.57|1092.57|1108.5|1092.5|3
1643458080000|2022-01-29 12:08:00|1108.45|1092.45|1108.37|1092.37|1108.45|1092.45|1108.37|1092.37|2
1643458090000|2022-01-29 12:08:10|1108.26|1092.26|1108.31|1092.31|1108.31|1092.31|1108.26|1092.26|2
1643458110000|2022-01-29 12:08:30|1108.26|1092.26|1107.99|1091.99|1108.26|1092.26|1107.83|1091.83|7
1643458120000|2022-01-29 12:08:40|1108.11|1092.11|1108.04|1092.04|1108.11|1092.11|1107.9|1091.9|7
1643458130000|2022-01-29 12:08:50|1108.03|1092.03|1108.32|1092.32|1108.32|1092.32|1108.03|1092.03|2
1643458140000|2022-01-29 12:09:00|1108.3|1092.3|1108.22|1092.22|1108.3|1092.3|1108.22|1092.22|2
1643458150000|2022-01-29 12:09:10|1108.3|1092.3|1108.23|1092.23|1108.3|1092.3|1108.23|1092.23|2
1643458160000|2022-01-29 12:09:20|1108.22|1092.22|1108.22|1092.22|1108.22|1092.22|1108.22|1092.22|1
1643458170000|2022-01-29 12:09:30|1108.27|1092.27|1108.27|1092.27|1108.27|1092.27|1108.27|1092.27|1
1643458210000|2022-01-29 12:10:10|1108.14|1092.14|1108.14|1092.14|1108.14|1092.14|1108.14|1092.14|1
1643458230000|2022-01-29 12:10:30|1108.18|1092.18|1108.45|1092.45|1108.45|1092.45|1108.15|1092.15|3
1643458240000|2022-01-29 12:10:40|1108.29|1092.29|1108.24|1092.24|1108.29|1092.29|1108.24|1092.24|2
1643458250000|2022-01-29 12:10:50|1108.14|1092.14|1107.9|1091.9|1108.14|1092.14|1107.9|1091.9|3
1643458260000|2022-01-29 12:11:00|1107.84|1091.84|1106.39|1090.39|1107.84|1091.84|1106.31|1090.31|16
1643458270000|2022-01-29 12:11:10|1105.78|1089.78|1105.7|1089.7|1106.17|1090.17|1105.7|1089.7|5
1643458280000|2022-01-29 12:11:20|1105.54|1089.54|1105.54|1089.54|1105.54|1089.54|1105.54|1089.54|1
1643458290000|2022-01-29 12:11:30|1105.53|1089.53|1105.01|1089.01|1105.53|1089.53|1105.01|1089.01|8
1643458310000|2022-01-29 12:11:50|1104.67|1088.67|1104.06|1088.06|1104.67|1088.67|1104.06|1088.06|9
1643458320000|2022-01-29 12:12:00|1103.62|1087.62|1103.44|1087.44|1103.62|1087.62|1103.44|1087.44|6
1643458330000|2022-01-29 12:12:10|1103.49|1087.49|1103.84|1087.84|1103.88|1087.88|1103.49|1087.49|7
1643458340000|2022-01-29 12:12:20|1103.79|1087.79|1103.8|1087.8|1103.8|1087.8|1103.76|1087.76|3
1643458350000|2022-01-29 12:12:30|1103.72|1087.72|1103.73|1087.73|1103.73|1087.73|1103.72|1087.72|2
1643458360000|2022-01-29 12:12:40|1103.78|1087.78|1104.09|1088.09|1104.09|1088.09|1103.78|1087.78|6
1643458370000|2022-01-29 12:12:50|1104.33|1088.33|1104.1|1088.1|1104.33|1088.33|1104.1|1088.1|3
1643458380000|2022-01-29 12:13:00|1103.99|1087.99|1103.55|1087.55|1104.1|1088.1|1103.55|1087.55|6
1643458390000|2022-01-29 12:13:10|1103.6|1087.6|1103.58|1087.58|1103.6|1087.6|1103.57|1087.57|3
1643458400000|2022-01-29 12:13:20|1103.53|1087.53|1103.3|1087.3|1103.53|1087.53|1103.3|1087.3|4
1643458410000|2022-01-29 12:13:30|1103.24|1087.24|1101.82|1085.82|1103.25|1087.25|1101.79|1085.79|12
1643458420000|2022-01-29 12:13:40|1101.53|1085.53|1101.47|1085.47|1101.53|1085.53|1101.46|1085.46|4
1643458430000|2022-01-29 12:13:50|1101.46|1085.46|1100.64|1084.64|1101.46|1085.46|1100.64|1084.64|9
1643458440000|2022-01-29 12:14:00|1100.63|1084.63|1101.39|1085.39|1101.39|1085.39|1100.63|1084.63|7
1643458450000|2022-01-29 12:14:10|1101.45|1085.45|1101.66|1085.66|1101.66|1085.66|1101.41|1085.41|5
1643458460000|2022-01-29 12:14:20|1101.58|1085.58|1101.58|1085.58|1101.66|1085.66|1101.5|1085.5|7
1643458470000|2022-01-29 12:14:30|1101.5|1085.5|1101.5|1085.5|1101.66|1085.66|1101.5|1085.5|5
1643458480000|2022-01-29 12:14:40|1101.58|1085.58|1102.41|1086.41|1102.41|1086.41|1101.58|1085.58|6
1643458500000|2022-01-29 12:15:00|1102.27|1086.27|1102.44|1086.44|1102.46|1086.46|1102.27|1086.27|4
1643458510000|2022-01-29 12:15:10|1102.28|1086.28|1102.25|1086.25|1102.28|1086.28|1102.24|1086.24|3
1643458520000|2022-01-29 12:15:20|1102.28|1086.28|1102.37|1086.37|1102.44|1086.44|1102.28|1086.28|5
1643458530000|2022-01-29 12:15:30|1102.36|1086.36|1102.43|1086.43|1102.43|1086.43|1102.36|1086.36|2
1643458550000|2022-01-29 12:15:50|1102.46|1086.46|1102.46|1086.46|1102.46|1086.46|1102.46|1086.46|1
1643458560000|2022-01-29 12:16:00|1102.44|1086.44|1102.45|1086.45|1102.45|1086.45|1102.44|1086.44|2
1643458570000|2022-01-29 12:16:10|1102.44|1086.44|1101.84|1085.84|1102.45|1086.45|1101.84|1085.84|10
1643458580000|2022-01-29 12:16:20|1101.78|1085.78|1102.2|1086.2|1102.2|1086.2|1101.51|1085.51|5
1643458590000|2022-01-29 12:16:30|1102.27|1086.27|1102.44|1086.44|1102.45|1086.45|1102.2|1086.2|8
1643458600000|2022-01-29 12:16:40|1102.45|1086.45|1102.45|1086.45|1102.45|1086.45|1102.45|1086.45|1
1643458610000|2022-01-29 12:16:50|1102.44|1086.44|1102.57|1086.57|1102.57|1086.57|1102.44|1086.44|4
1643458620000|2022-01-29 12:17:00|1102.56|1086.56|1102.5|1086.5|1102.56|1086.56|1102.5|1086.5|3
1643458640000|2022-01-29 12:17:20|1102.52|1086.52|1102.52|1086.52|1102.52|1086.52|1102.52|1086.52|1
1643458650000|2022-01-29 12:17:30|1102.54|1086.54|1102.6|1086.6|1102.6|1086.6|1102.54|1086.54|2
1643458660000|2022-01-29 12:17:40|1102.74|1086.74|1103.59|1087.59|1103.59|1087.59|1102.74|1086.74|12
1643458670000|2022-01-29 12:17:50|1103.64|1087.64|1103.64|1087.64|1103.64|1087.64|1103.64|1087.64|1
1643458680000|2022-01-29 12:18:00|1103.75|1087.75|1104.04|1088.04|1104.04|1088.04|1103.75|1087.75|3
1643458690000|2022-01-29 12:18:10|1104.16|1088.16|1104.42|1088.42|1104.44|1088.44|1104.16|1088.16|9
1643458700000|2022-01-29 12:18:20|1104.45|1088.45|1104.56|1088.56|1104.57|1088.57|1104.45|1088.45|5
1643458710000|2022-01-29 12:18:30|1104.73|1088.73|1104.81|1088.81|1104.81|1088.81|1104.71|1088.71|13
1643458720000|2022-01-29 12:18:40|1104.94|1088.94|1105.53|1089.53|1105.6|1089.6|1104.94|1088.94|5
1643458730000|2022-01-29 12:18:50|1105.64|1089.64|1105.64|1089.64|1105.64|1089.64|1105.64|1089.64|1
1643458740000|2022-01-29 12:19:00|1105.54|1089.54|1105.51|1089.51|1105.84|1089.84|1105.51|1089.51|6
1643458750000|2022-01-29 12:19:10|1105.52|1089.52|1105.53|1089.53|1105.53|1089.53|1105.52|1089.52|2
1643458760000|2022-01-29 12:19:20|1105.58|1089.58|1105.58|1089.58|1105.58|1089.58|1105.58|1089.58|1
1643458770000|2022-01-29 12:19:30|1105.65|1089.65|1106.43|1090.43|1106.43|1090.43|1105.65|1089.65|6
1643458780000|2022-01-29 12:19:40|1106.53|1090.53|1106.54|1090.54|1106.54|1090.54|1106.53|1090.53|2
1643458800000|2022-01-29 12:20:00|1106.55|1090.55|1106.53|1090.53|1106.55|1090.55|1106.53|1090.53|2
1643458810000|2022-01-29 12:20:10|1106.52|1090.52|1105.62|1089.62|1106.52|1090.52|1105.62|1089.62|8
1643458820000|2022-01-29 12:20:20|1105.54|1089.54|1105.49|1089.49|1105.54|1089.54|1104.8|1088.8|15
1643458830000|2022-01-29 12:20:30|1105.5|1089.5|1106.29|1090.29|1106.29|1090.29|1105.49|1089.49|10
1643458840000|2022-01-29 12:20:40|1106.28|1090.28|1106.52|1090.52|1106.52|1090.52|1106.28|1090.28|4
1643458850000|2022-01-29 12:20:50|1106.53|1090.53|1106.54|1090.54|1106.54|1090.54|1106.53|1090.53|2
1643458870000|2022-01-29 12:21:10|1106.65|1090.65|1106.67|1090.67|1106.86|1090.86|1106.65|1090.65|3
1643458880000|2022-01-29 12:21:20|1106.6|1090.6|1106.6|1090.6|1106.6|1090.6|1106.6|1090.6|1
1643458900000|2022-01-29 12:21:40|1106.69|1090.69|1108.53|1092.53|1108.56|1092.56|1106.69|1090.69|15
1643458910000|2022-01-29 12:21:50|1108.54|1092.54|1109.37|1093.37|1109.37|1093.37|1108.52|1092.52|11
1643458920000|2022-01-29 12:22:00|1109.35|1093.35|1109.73|1093.73|1109.73|1093.73|1109.35|1093.35|7
1643458930000|2022-01-29 12:22:10|1109.92|1093.92|1109.66|1093.66|1110.21|1094.21|1109.66|1093.66|16
1643458940000|2022-01-29 12:22:20|1109.93|1093.93|1109.66|1093.66|1110.09|1094.09|1109.66|1093.66|4
1643458950000|2022-01-29 12:22:30|1109.65|1093.65|1109.2|1093.2|1109.65|1093.65|1109.06|1093.06|13
1643458960000|2022-01-29 12:22:40|1109.26|1093.26|1109.2|1093.2|1109.26|1093.26|1109.2|1093.2|3
1643458970000|2022-01-29 12:22:50|1109.26|1093.26|1109.46|1093.46|1109.46|1093.46|1109.26|1093.26|3
1643458980000|2022-01-29 12:23:00|1109.45|1093.45|1109.36|1093.36|1109.48|1093.48|1109.27|1093.27|6
1643458990000|2022-01-29 12:23:10|1109.4|1093.4|1109.01|1093.01|1109.4|1093.4|1109.01|1093.01|5
1643459000000|2022-01-29 12:23:20|1109.13|1093.13|1109.96|1093.96|1109.96|1093.96|1109.13|1093.13|9
1643459010000|2022-01-29 12:23:30|1109.77|1093.77|1109.25|1093.25|1109.77|1093.77|1109.1|1093.1|8
1643459020000|2022-01-29 12:23:40|1109.28|1093.28|1109.28|1093.28|1109.28|1093.28|1109.28|1093.28|1
1643459030000|2022-01-29 12:23:50|1109.4|1093.4|1109.4|1093.4|1109.4|1093.4|1109.4|1093.4|1
1643459060000|2022-01-29 12:24:20|1109.38|1093.38|1109.38|1093.38|1109.38|1093.38|1109.38|1093.38|1
1643459070000|2022-01-29 12:24:30|1109.36|1093.36|1109.53|1093.53|1109.54|1093.54|1109.01|1093.01|9
1643459080000|2022-01-29 12:24:40|1109.92|1093.92|1110.6|1094.6|1110.96|1094.96|1109.92|1093.92|7
1643459090000|2022-01-29 12:24:50|1110.78|1094.78|1110.96|1094.96|1110.96|1094.96|1110.78|1094.78|2
1643459100000|2022-01-29 12:25:00|1110.76|1094.76|1110.02|1094.02|1110.76|1094.76|1110.02|1094.02|8
1643459110000|2022-01-29 12:25:10|1109.86|1093.86|1109.3|1093.3|1109.86|1093.86|1109.23|1093.23|10
1643459120000|2022-01-29 12:25:20|1109.45|1093.45|1109.25|1093.25|1109.45|1093.45|1109.25|1093.25|8
1643459130000|2022-01-29 12:25:30|1109.26|1093.26|1109.15|1093.15|1109.28|1093.28|1109.03|1093.03|7
1643459140000|2022-01-29 12:25:40|1109.13|1093.13|1108.65|1092.65|1109.13|1093.13|1108.64|1092.64|4
1643459150000|2022-01-29 12:25:50|1108.84|1092.84|1110.09|1094.09|1110.09|1094.09|1108.84|1092.84|9
1643459160000|2022-01-29 12:26:00|1109.85|1093.85|1109.5|1093.5|1109.85|1093.85|1109.5|1093.5|5
1643459170000|2022-01-29 12:26:10|1109.36|1093.36|1109.34|1093.34|1109.38|1093.38|1109.16|1093.16|8
1643459180000|2022-01-29 12:26:20|1109.42|1093.42|1108.98|1092.98|1109.42|1093.42|1108.63|1092.63|7
1643459190000|2022-01-29 12:26:30|1109.19|1093.19|1108.55|1092.55|1109.19|1093.19|1108.52|1092.52|12
1643459200000|2022-01-29 12:26:40|1108.93|1092.93|1112.81|1096.81|1112.81|1096.81|1108.91|1092.91|22
1643459210000|2022-01-29 12:26:50|1112.79|1096.79|1112.73|1096.73|1112.81|1096.81|1112.72|1096.72|8
1643459220000|2022-01-29 12:27:00|1112.74|1096.74|1113.42|1097.42|1113.42|1097.42|1112.65|1096.65|16
1643459230000|2022-01-29 12:27:10|1113.4|1097.4|1113.83|1097.83|1113.87|1097.87|1113.02|1097.02|10
1643459240000|2022-01-29 12:27:20|1113.84|1097.84|1114.1|1098.1|1114.56|1098.56|1113.7|1097.7|17
1643459250000|2022-01-29 12:27:30|1113.74|1097.74|1113.83|1097.83|1113.83|1097.83|1113.74|1097.74|4
1643459260000|2022-01-29 12:27:40|1113.74|1097.74|1113.97|1097.97|1113.97|1097.97|1113.74|1097.74|2
1643459270000|2022-01-29 12:27:50|1114.2|1098.2|1114.44|1098.44|1114.44|1098.44|1114.07|1098.07|8
1643459280000|2022-01-29 12:28:00|1114.43|1098.43|1114.06|1098.06|1114.56|1098.56|1114.06|1098.06|9
1643459290000|2022-01-29 12:28:10|1114.03|1098.03|1113.57|1097.57|1114.03|1098.03|1113.57|1097.57|3
1643459300000|2022-01-29 12:28:20|1113.59|1097.59|1113.29|1097.29|1113.74|1097.74|1113.29|1097.29|8
1643459310000|2022-01-29 12:28:30|1113.18|1097.18|1113.24|1097.24|1113.37|1097.37|1113.18|1097.18|4
1643459320000|2022-01-29 12:28:40|1113.18|1097.18|1113.16|1097.16|1113.37|1097.37|1113.16|1097.16|4
1643459330000|2022-01-29 12:28:50|1113.15|1097.15|1113.02|1097.02|1113.45|1097.45|1112.94|1096.94|11
1643459340000|2022-01-29 12:29:00|1113.01|1097.01|1112.62|1096.62|1113.01|1097.01|1112.62|1096.62|5
1643459350000|2022-01-29 12:29:10|1112.66|1096.66|1113.57|1097.57|1113.57|1097.57|1112.64|1096.64|14
1643459360000|2022-01-29 12:29:20|1113.59|1097.59|1113.43|1097.43|1113.63|1097.63|1113.05|1097.05|9
1643459370000|2022-01-29 12:29:30|1113.47|1097.47|1113.63|1097.63|1113.64|1097.64|1113.43|1097.43|8
1643459380000|2022-01-29 12:29:40|1113.64|1097.64|1113.23|1097.23|1113.64|1097.64|1113.08|1097.08|7
1643459390000|2022-01-29 12:29:50|1113.04|1097.04|1113.62|1097.62|1113.67|1097.67|1113.04|1097.04|9
1643459400000|2022-01-29 12:30:00|1113.75|1097.75|1113.52|1097.52|1113.75|1097.75|1113.52|1097.52|5
1643459410000|2022-01-29 12:30:10|1113.51|1097.51|1113.51|1097.51|1113.51|1097.51|1113.51|1097.51|1
1643459420000|2022-01-29 12:30:20|1113.52|1097.52|1112.84|1096.84|1113.52|1097.52|1112.84|1096.84|8
1643459430000|2022-01-29 12:30:30|1113.03|1097.03|1113.03|1097.03|1113.03|1097.03|1113.03|1097.03|1
1643459440000|2022-01-29 12:30:40|1113|1097|1113.02|1097.02|1113.35|1097.35|1112.98|1096.98|6
1643459450000|2022-01-29 12:30:50|1112.91|1096.91|1114.2|1098.2|1114.2|1098.2|1112.91|1096.91|11
1643459460000|2022-01-29 12:31:00|1114.23|1098.23|1114.04|1098.04|1114.26|1098.26|1114.04|1098.04|4
1643459470000|2022-01-29 12:31:10|1113.69|1097.69|1113.51|1097.51|1113.69|1097.69|1113.51|1097.51|5
1643459480000|2022-01-29 12:31:20|1113.52|1097.52|1113.58|1097.58|1113.58|1097.58|1113.14|1097.14|8
1643459490000|2022-01-29 12:31:30|1113.76|1097.76|1113.68|1097.68|1113.76|1097.76|1113.53|1097.53|7
1643459510000|2022-01-29 12:31:50|1113.63|1097.63|1113.63|1097.63|1113.63|1097.63|1113.63|1097.63|1
1643459520000|2022-01-29 12:32:00|1113.55|1097.55|1113.51|1097.51|1113.63|1097.63|1113.51|1097.51|6
1643459530000|2022-01-29 12:32:10|1113.5|1097.5|1113.44|1097.44|1113.5|1097.5|1113.44|1097.44|2
1643459540000|2022-01-29 12:32:20|1113.4|1097.4|1113.57|1097.57|1113.57|1097.57|1113.4|1097.4|2
1643459550000|2022-01-29 12:32:30|1113.58|1097.58|1113.58|1097.58|1113.58|1097.58|1113.58|1097.58|1
1643459560000|2022-01-29 12:32:40|1113.76|1097.76|1113.7|1097.7|1114.06|1098.06|1113.7|1097.7|11
1643459570000|2022-01-29 12:32:50|1113.74|1097.74|1114.32|1098.32|1114.32|1098.32|1113.74|1097.74|5
1643459580000|2022-01-29 12:33:00|1114.1|1098.1|1114|1098|1114.1|1098.1|1114|1098|2
1643459600000|2022-01-29 12:33:20|1113.85|1097.85|1113.73|1097.73|1113.85|1097.85|1113.73|1097.73|2
1643459610000|2022-01-29 12:33:30|1113.71|1097.71|1113.71|1097.71|1113.71|1097.71|1113.71|1097.71|1
1643459620000|2022-01-29 12:33:40|1113.73|1097.73|1113.75|1097.75|1113.75|1097.75|1113.73|1097.73|3
1643459630000|2022-01-29 12:33:50|1114.08|1098.08|1115.47|1099.47|1115.47|1099.47|1114.08|1098.08|14
1643459640000|2022-01-29 12:34:00|1115.41|1099.41|1115.68|1099.68|1115.77|1099.77|1114.86|1098.86|16
1643459650000|2022-01-29 12:34:10|1115.69|1099.69|1117.99|1101.99|1117.99|1101.99|1115.51|1099.51|17
1643459660000|2022-01-29 12:34:20|1118.06|1102.06|1119.25|1103.25|1120.08|1104.08|1118.05|1102.05|26
1643459670000|2022-01-29 12:34:30|1119.2|1103.2|1118.51|1102.51|1119.5|1103.5|1118.51|1102.51|17
1643459680000|2022-01-29 12:34:40|1118.5|1102.5|1117.73|1101.73|1118.5|1102.5|1117.16|1101.16|26
1643459690000|2022-01-29 12:34:50|1117.71|1101.71|1117.77|1101.77|1118.14|1102.14|1117.43|1101.43|14
1643459700000|2022-01-29 12:35:00|1117.86|1101.86|1117.55|1101.55|1118.09|1102.09|1117.5|1101.5|13
1643459710000|2022-01-29 12:35:10|1117.56|1101.56|1115.72|1099.72|1117.56|1101.56|1115.72|1099.72|24
1643459720000|2022-01-29 12:35:20|1115.52|1099.52|1116.12|1100.12|1116.39|1100.39|1115.52|1099.52|15
1643459730000|2022-01-29 12:35:30|1116.05|1100.05|1116.22|1100.22|1116.61|1100.61|1116.05|1100.05|14
1643459740000|2022-01-29 12:35:40|1116.09|1100.09|1115.83|1099.83|1116.09|1100.09|1115.83|1099.83|3
1643459750000|2022-01-29 12:35:50|1115.8|1099.8|1115.83|1099.83|1115.83|1099.83|1115.77|1099.77|3
1643459760000|2022-01-29 12:36:00|1115.77|1099.77|1115.59|1099.59|1115.77|1099.77|1115.59|1099.59|5
1643459770000|2022-01-29 12:36:10|1115.67|1099.67|1115.67|1099.67|1115.67|1099.67|1115.56|1099.56|3
1643459780000|2022-01-29 12:36:20|1115.58|1099.58|1115.5|1099.5|1115.58|1099.58|1115.5|1099.5|3
1643459790000|2022-01-29 12:36:30|1115.49|1099.49|1115.63|1099.63|1115.63|1099.63|1115.49|1099.49|6
1643459800000|2022-01-29 12:36:40|1115.64|1099.64|1115.95|1099.95|1116.14|1100.14|1115.55|1099.55|9
1643459810000|2022-01-29 12:36:50|1115.77|1099.77|1115.51|1099.51|1115.95|1099.95|1115.51|1099.51|6
1643459820000|2022-01-29 12:37:00|1115.62|1099.62|1115.62|1099.62|1115.62|1099.62|1115.46|1099.46|5
1643459830000|2022-01-29 12:37:10|1115.77|1099.77|1115.79|1099.79|1116.24|1100.24|1115.77|1099.77|7
1643459840000|2022-01-29 12:37:20|1115.77|1099.77|1115.71|1099.71|1115.77|1099.77|1115.71|1099.71|2
1643459850000|2022-01-29 12:37:30|1115.85|1099.85|1115.79|1099.79|1116.38|1100.38|1115.79|1099.79|9
1643459860000|2022-01-29 12:37:40|1115.88|1099.88|1115.73|1099.73|1115.88|1099.88|1115.69|1099.69|4
1643459880000|2022-01-29 12:38:00|1115.72|1099.72|1115.55|1099.55|1115.72|1099.72|1115.52|1099.52|7
1643459890000|2022-01-29 12:38:10|1115.63|1099.63|1115.79|1099.79|1115.79|1099.79|1115.55|1099.55|8
1643459900000|2022-01-29 12:38:20|1115.77|1099.77|1115.48|1099.48|1115.77|1099.77|1115.48|1099.48|5
1643459910000|2022-01-29 12:38:30|1115.44|1099.44|1115.43|1099.43|1115.5|1099.5|1115.43|1099.43|4
1643459920000|2022-01-29 12:38:40|1115.5|1099.5|1115.43|1099.43|1115.56|1099.56|1115.43|1099.43|4
1643459930000|2022-01-29 12:38:50|1115.5|1099.5|1115.43|1099.43|1115.5|1099.5|1115.43|1099.43|2
1643459940000|2022-01-29 12:39:00|1115.42|1099.42|1115.16|1099.16|1115.42|1099.42|1115.16|1099.16|3
1643459950000|2022-01-29 12:39:10|1115.05|1099.05|1114.91|1098.91|1115.05|1099.05|1114.91|1098.91|2
1643459960000|2022-01-29 12:39:20|1115.02|1099.02|1115.02|1099.02|1115.02|1099.02|1115.02|1099.02|1
1643459970000|2022-01-29 12:39:30|1114.93|1098.93|1114.68|1098.68|1114.93|1098.93|1114.68|1098.68|7
1643459980000|2022-01-29 12:39:40|1114.6|1098.6|1114.67|1098.67|1114.68|1098.68|1114.6|1098.6|3
1643459990000|2022-01-29 12:39:50|1114.83|1098.83|1114.76|1098.76|1114.83|1098.83|1114.59|1098.59|5
1643460000000|2022-01-29 12:40:00|1114.68|1098.68|1114.58|1098.58|1114.68|1098.68|1114.58|1098.58|2
1643460010000|2022-01-29 12:40:10|1114.66|1098.66|1114.59|1098.59|1114.66|1098.66|1114.58|1098.58|3
1643460020000|2022-01-29 12:40:20|1114.6|1098.6|1114.34|1098.34|1114.6|1098.6|1114.34|1098.34|2
1643460030000|2022-01-29 12:40:30|1114.31|1098.31|1114.19|1098.19|1114.31|1098.31|1113.96|1097.96|4
1643460040000|2022-01-29 12:40:40|1114.32|1098.32|1113.84|1097.84|1114.32|1098.32|1113.84|1097.84|3
1643460050000|2022-01-29 12:40:50|1113.76|1097.76|1113.43|1097.43|1113.76|1097.76|1113.43|1097.43|6
1643460060000|2022-01-29 12:41:00|1113.42|1097.42|1113.26|1097.26|1113.42|1097.42|1113.26|1097.26|3
1643460070000|2022-01-29 12:41:10|1113.27|1097.27|1113.5|1097.5|1113.51|1097.51|1113.27|1097.27|4
1643460080000|2022-01-29 12:41:20|1113.37|1097.37|1114.19|1098.19|1114.19|1098.19|1113.37|1097.37|8
1643460090000|2022-01-29 12:41:30|1114.28|1098.28|1114.38|1098.38|1114.38|1098.38|1114.26|1098.26|5
1643460100000|2022-01-29 12:41:40|1114.37|1098.37|1113.72|1097.72|1114.37|1098.37|1113.72|1097.72|8
1643460110000|2022-01-29 12:41:50|1113.7|1097.7|1113.53|1097.53|1113.7|1097.7|1113.53|1097.53|2
1643460120000|2022-01-29 12:42:00|1113.45|1097.45|1113.15|1097.15|1113.45|1097.45|1113.15|1097.15|4
1643460130000|2022-01-29 12:42:10|1112.93|1096.93|1113.73|1097.73|1113.73|1097.73|1112.93|1096.93|8
1643460140000|2022-01-29 12:42:20|1113.61|1097.61|1113.78|1097.78|1113.78|1097.78|1113.51|1097.51|5
1643460150000|2022-01-29 12:42:30|1113.88|1097.88|1113.88|1097.88|1113.88|1097.88|1113.88|1097.88|1
1643460160000|2022-01-29 12:42:40|1113.7|1097.7|1113.53|1097.53|1113.88|1097.88|1113.45|1097.45|7
1643460170000|2022-01-29 12:42:50|1113.51|1097.51|1113.52|1097.52|1113.52|1097.52|1113.51|1097.51|2
1643460180000|2022-01-29 12:43:00|1113.44|1097.44|1113.42|1097.42|1113.44|1097.44|1113.42|1097.42|2
1643460190000|2022-01-29 12:43:10|1113.08|1097.08|1113.11|1097.11|1113.42|1097.42|1113.08|1097.08|5
1643460200000|2022-01-29 12:43:20|1113.13|1097.13|1113.3|1097.3|1113.3|1097.3|1113.13|1097.13|2
1643460220000|2022-01-29 12:43:40|1113.29|1097.29|1113.23|1097.23|1113.29|1097.29|1112.52|1096.52|8
1643460230000|2022-01-29 12:43:50|1113.31|1097.31|1113.32|1097.32|1113.34|1097.34|1113.31|1097.31|5
1643460240000|2022-01-29 12:44:00|1113.22|1097.22|1112.72|1096.72|1113.22|1097.22|1112.72|1096.72|8
1643460250000|2022-01-29 12:44:10|1112.78|1096.78|1112.94|1096.94|1112.94|1096.94|1112.78|1096.78|4
1643460260000|2022-01-29 12:44:20|1112.89|1096.89|1112.96|1096.96|1113.34|1097.34|1112.89|1096.89|5
1643460270000|2022-01-29 12:44:30|1113.34|1097.34|1113.34|1097.34|1113.34|1097.34|1113.34|1097.34|1
1643460280000|2022-01-29 12:44:40|1113.35|1097.35|1113.36|1097.36|1113.37|1097.37|1113.35|1097.35|3
1643460290000|2022-01-29 12:44:50|1113.43|1097.43|1113.43|1097.43|1113.43|1097.43|1113.43|1097.43|1
1643460300000|2022-01-29 12:45:00|1113.45|1097.45|1113.45|1097.45|1113.45|1097.45|1113.45|1097.45|1
1643460310000|2022-01-29 12:45:10|1113.44|1097.44|1113.43|1097.43|1113.44|1097.44|1113.43|1097.43|2
1643460320000|2022-01-29 12:45:20|1113.18|1097.18|1113.12|1097.12|1113.18|1097.18|1113.12|1097.12|4
1643460330000|2022-01-29 12:45:30|1113.15|1097.15|1113.19|1097.19|1113.19|1097.19|1113.15|1097.15|2
1643460340000|2022-01-29 12:45:40|1113.04|1097.04|1113.04|1097.04|1113.04|1097.04|1113.04|1097.04|1
1643460350000|2022-01-29 12:45:50|1112.97|1096.97|1112.85|1096.85|1113.15|1097.15|1112.85|1096.85|5
1643460360000|2022-01-29 12:46:00|1112.57|1096.57|1112.57|1096.57|1112.57|1096.57|1112.57|1096.57|1
1643460390000|2022-01-29 12:46:30|1112.64|1096.64|1112.85|1096.85|1112.93|1096.93|1112.64|1096.64|4
1643460400000|2022-01-29 12:46:40|1112.93|1096.93|1112.93|1096.93|1112.93|1096.93|1112.93|1096.93|1
1643460410000|2022-01-29 12:46:50|1113.25|1097.25|1113.16|1097.16|1113.25|1097.25|1113.16|1097.16|2
1643460420000|2022-01-29 12:47:00|1113.15|1097.15|1112.92|1096.92|1113.15|1097.15|1112.83|1096.83|3
1643460430000|2022-01-29 12:47:10|1112.84|1096.84|1112.66|1096.66|1112.84|1096.84|1112.66|1096.66|3
1643460440000|2022-01-29 12:47:20|1112.67|1096.67|1111.75|1095.75|1112.67|1096.67|1111.75|1095.75|8
1643460450000|2022-01-29 12:47:30|1111.92|1095.92|1111.92|1095.92|1111.92|1095.92|1111.92|1095.92|1
1643460460000|2022-01-29 12:47:40|1111.93|1095.93|1111.83|1095.83|1111.93|1095.93|1111.65|1095.65|5
1643460470000|2022-01-29 12:47:50|1112.06|1096.06|1112.5|1096.5|1112.5|1096.5|1112.05|1096.05|5
1643460480000|2022-01-29 12:48:00|1112.21|1096.21|1112.15|1096.15|1112.21|1096.21|1112.15|1096.15|2
1643460490000|2022-01-29 12:48:10|1112.13|1096.13|1112.06|1096.06|1112.13|1096.13|1112.06|1096.06|2
1643460500000|2022-01-29 12:48:20|1111.95|1095.95|1111.9|1095.9|1111.95|1095.95|1111.9|1095.9|2
1643460520000|2022-01-29 12:48:40|1111.57|1095.57|1111.75|1095.75|1111.75|1095.75|1111.57|1095.57|3
1643460530000|2022-01-29 12:48:50|1111.66|1095.66|1111.86|1095.86|1111.86|1095.86|1111.57|1095.57|5
1643460540000|2022-01-29 12:49:00|1111.78|1095.78|1111.59|1095.59|1111.78|1095.78|1111.59|1095.59|3
1643460550000|2022-01-29 12:49:10|1111.68|1095.68|1111.77|1095.77|1111.77|1095.77|1111.68|1095.68|2
1643460560000|2022-01-29 12:49:20|1112.01|1096.01|1112|1096|1112.02|1096.02|1112|1096|3
1643460570000|2022-01-29 12:49:30|1111.92|1095.92|1111.93|1095.93|1111.93|1095.93|1111.92|1095.92|2
1643460590000|2022-01-29 12:49:50|1111.94|1095.94|1111.77|1095.77|1111.94|1095.94|1111.77|1095.77|3
1643460600000|2022-01-29 12:50:00|1111.84|1095.84|1111.85|1095.85|1111.85|1095.85|1111.84|1095.84|2
1643460610000|2022-01-29 12:50:10|1111.9|1095.9|1111.87|1095.87|1111.91|1095.91|1111.87|1095.87|3
1643460620000|2022-01-29 12:50:20|1112.13|1096.13|1111.86|1095.86|1112.16|1096.16|1111.86|1095.86|3
1643460630000|2022-01-29 12:50:30|1111.82|1095.82|1111.82|1095.82|1111.82|1095.82|1111.82|1095.82|1
1643460640000|2022-01-29 12:50:40|1111.81|1095.81|1111.81|1095.81|1111.81|1095.81|1111.81|1095.81|1
1643460650000|2022-01-29 12:50:50|1112.09|1096.09|1112.35|1096.35|1112.55|1096.55|1112.09|1096.09|6
1643460660000|2022-01-29 12:51:00|1112.44|1096.44|1112.8|1096.8|1112.82|1096.82|1112.44|1096.44|4
1643460670000|2022-01-29 12:51:10|1112.81|1096.81|1113.09|1097.09|1113.09|1097.09|1112.81|1096.81|2
1643460710000|2022-01-29 12:51:50|1113.24|1097.24|1113.69|1097.69|1114.23|1098.23|1113.24|1097.24|11
1643460720000|2022-01-29 12:52:00|1113.53|1097.53|1113.53|1097.53|1113.53|1097.53|1113.53|1097.53|1
1643460730000|2022-01-29 12:52:10|1113.56|1097.56|1114.2|1098.2|1114.2|1098.2|1113.53|1097.53|5
1643460740000|2022-01-29 12:52:20|1114.15|1098.15|1113.61|1097.61|1114.15|1098.15|1113.61|1097.61|2
1643460750000|2022-01-29 12:52:30|1113.6|1097.6|1113.47|1097.47|1113.6|1097.6|1113.47|1097.47|2
1643460760000|2022-01-29 12:52:40|1113.53|1097.53|1113.53|1097.53|1113.53|1097.53|1113.53|1097.53|1
1643460770000|2022-01-29 12:52:50|1113.52|1097.52|1113.51|1097.51|1113.52|1097.52|1113.51|1097.51|2
1643460780000|2022-01-29 12:53:00|1113.42|1097.42|1112.67|1096.67|1113.42|1097.42|1112.67|1096.67|6
1643460790000|2022-01-29 12:53:10|1112.6|1096.6|1113.09|1097.09|1113.1|1097.1|1112.6|1096.6|4
1643460810000|2022-01-29 12:53:30|1113.16|1097.16|1113.16|1097.16|1113.37|1097.37|1113.16|1097.16|3
1643460820000|2022-01-29 12:53:40|1113.09|1097.09|1113.09|1097.09|1113.09|1097.09|1113.09|1097.09|1
1643460830000|2022-01-29 12:53:50|1113.13|1097.13|1112.85|1096.85|1113.13|1097.13|1112.85|1096.85|3
1643460840000|2022-01-29 12:54:00|1112.8|1096.8|1112.74|1096.74|1112.8|1096.8|1112.72|1096.72|3
1643460860000|2022-01-29 12:54:20|1112.58|1096.58|1112.58|1096.58|1112.62|1096.62|1112.58|1096.58|3
1643460870000|2022-01-29 12:54:30|1112.62|1096.62|1112.58|1096.58|1112.62|1096.62|1112.58|1096.58|2
1643460880000|2022-01-29 12:54:40|1112.56|1096.56|1112.57|1096.57|1112.57|1096.57|1112.56|1096.56|2
1643460890000|2022-01-29 12:54:50|1112.58|1096.58|1112.54|1096.54|1112.58|1096.58|1112.54|1096.54|2
1643460910000|2022-01-29 12:55:10|1112.53|1096.53|1111.97|1095.97|1112.53|1096.53|1111.97|1095.97|6
1643460920000|2022-01-29 12:55:20|1111.95|1095.95|1111.95|1095.95|1111.95|1095.95|1111.95|1095.95|1
1643460940000|2022-01-29 12:55:40|1111.63|1095.63|1111.63|1095.63|1111.63|1095.63|1111.63|1095.63|1
1643460950000|2022-01-29 12:55:50|1111.57|1095.57|1111.56|1095.56|1111.57|1095.57|1111.56|1095.56|2
1643460960000|2022-01-29 12:56:00|1111.57|1095.57|1111.63|1095.63|1111.63|1095.63|1111.57|1095.57|2
1643460970000|2022-01-29 12:56:10|1111.76|1095.76|1111.76|1095.76|1111.76|1095.76|1111.76|1095.76|1
1643460980000|2022-01-29 12:56:20|1111.73|1095.73|1111.62|1095.62|1111.73|1095.73|1111.62|1095.62|2
1643460990000|2022-01-29 12:56:30|1111.73|1095.73|1111.73|1095.73|1111.73|1095.73|1111.73|1095.73|1
1643461000000|2022-01-29 12:56:40|1111.89|1095.89|1111.89|1095.89|1111.89|1095.89|1111.89|1095.89|1
1643461010000|2022-01-29 12:56:50|1111.97|1095.97|1112.23|1096.23|1112.3|1096.3|1111.89|1095.89|7
1643461020000|2022-01-29 12:57:00|1112.4|1096.4|1112.4|1096.4|1112.4|1096.4|1112.4|1096.4|1
1643461030000|2022-01-29 12:57:10|1112.39|1096.39|1112.39|1096.39|1112.39|1096.39|1112.39|1096.39|1
1643461040000|2022-01-29 12:57:20|1112.36|1096.36|1112.37|1096.37|1112.38|1096.38|1112.36|1096.36|4
1643461050000|2022-01-29 12:57:30|1112.32|1096.32|1112.32|1096.32|1112.32|1096.32|1112.32|1096.32|1
1643461070000|2022-01-29 12:57:50|1112.34|1096.34|1112.32|1096.32|1112.34|1096.34|1112.32|1096.32|2
1643461080000|2022-01-29 12:58:00|1112.34|1096.34|1112.34|1096.34|1112.34|1096.34|1112.34|1096.34|1
1643461090000|2022-01-29 12:58:10|1112.32|1096.32|1112.41|1096.41|1112.41|1096.41|1112.32|1096.32|3
1643461100000|2022-01-29 12:58:20|1112.32|1096.32|1112.32|1096.32|1112.32|1096.32|1112.32|1096.32|1
1643461110000|2022-01-29 12:58:30|1112.29|1096.29|1112.29|1096.29|1112.29|1096.29|1112.29|1096.29|1
1643461130000|2022-01-29 12:58:50|1112.37|1096.37|1112.37|1096.37|1112.37|1096.37|1112.37|1096.37|1
1643461140000|2022-01-29 12:59:00|1112.54|1096.54|1112.63|1096.63|1112.63|1096.63|1112.54|1096.54|2
1643461170000|2022-01-29 12:59:30|1112.81|1096.81|1113.36|1097.36|1113.36|1097.36|1112.81|1096.81|5
1643461180000|2022-01-29 12:59:40|1113.33|1097.33|1113.43|1097.43|1113.43|1097.43|1113.33|1097.33|4
1643461190000|2022-01-29 12:59:50|1113.45|1097.45|1113.57|1097.57|1113.57|1097.57|1113.43|1097.43|3
1643461200000|2022-01-29 13:00:00|1113.58|1097.58|1113.63|1097.63|1113.8|1097.8|1113.54|1097.54|7
1643461210000|2022-01-29 13:00:10|1113.73|1097.73|1113.57|1097.57|1113.73|1097.73|1113.54|1097.54|4
1643461220000|2022-01-29 13:00:20|1113.53|1097.53|1113.73|1097.73|1113.73|1097.73|1113.53|1097.53|4
1643461230000|2022-01-29 13:00:30|1113.89|1097.89|1114.16|1098.16|1114.16|1098.16|1113.89|1097.89|5
1643461240000|2022-01-29 13:00:40|1114.15|1098.15|1114.18|1098.18|1114.41|1098.41|1114.15|1098.15|4
1643461260000|2022-01-29 13:01:00|1114.12|1098.12|1113.7|1097.7|1114.12|1098.12|1113.7|1097.7|4
1643461270000|2022-01-29 13:01:10|1113.54|1097.54|1113.53|1097.53|1113.61|1097.61|1113.53|1097.53|3
1643461280000|2022-01-29 13:01:20|1113.44|1097.44|1112.79|1096.79|1113.44|1097.44|1112.78|1096.78|6
1643461300000|2022-01-29 13:01:40|1112.57|1096.57|1113.15|1097.15|1113.15|1097.15|1112.57|1096.57|4
1643461310000|2022-01-29 13:01:50|1113.13|1097.13|1112.86|1096.86|1113.15|1097.15|1112.86|1096.86|4
1643461320000|2022-01-29 13:02:00|1112.84|1096.84|1113.82|1097.82|1113.85|1097.85|1112.84|1096.84|12
1643461330000|2022-01-29 13:02:10|1113.85|1097.85|1113.83|1097.83|1113.93|1097.93|1113.83|1097.83|3
1643461340000|2022-01-29 13:02:20|1114.15|1098.15|1114.52|1098.52|1114.52|1098.52|1114.15|1098.15|7
1643461350000|2022-01-29 13:02:30|1114.5|1098.5|1114.54|1098.54|1114.54|1098.54|1114.5|1098.5|2
1643461360000|2022-01-29 13:02:40|1114.61|1098.61|1114.61|1098.61|1114.61|1098.61|1114.61|1098.61|1
1643461370000|2022-01-29 13:02:50|1114.58|1098.58|1114.54|1098.54|1114.58|1098.58|1114.51|1098.51|5
1643461380000|2022-01-29 13:03:00|1114.59|1098.59|1114.59|1098.59|1114.59|1098.59|1114.59|1098.59|1
1643461390000|2022-01-29 13:03:10|1114.61|1098.61|1114.75|1098.75|1114.75|1098.75|1114.6|1098.6|4
1643461400000|2022-01-29 13:03:20|1115.02|1099.02|1115.64|1099.64|1115.64|1099.64|1115.02|1099.02|8
1643461410000|2022-01-29 13:03:30|1115.58|1099.58|1114.77|1098.77|1115.58|1099.58|1114.77|1098.77|7
1643461420000|2022-01-29 13:03:40|1114.61|1098.61|1114.61|1098.61|1114.61|1098.61|1114.61|1098.61|1
1643461430000|2022-01-29 13:03:50|1114.67|1098.67|1114.67|1098.67|1114.67|1098.67|1114.67|1098.67|1
1643461440000|2022-01-29 13:04:00|1114.6|1098.6|1114.6|1098.6|1114.6|1098.6|1114.6|1098.6|1
1643461460000|2022-01-29 13:04:20|1114.66|1098.66|1114.54|1098.54|1115.02|1099.02|1114.54|1098.54|8
1643461470000|2022-01-29 13:04:30|1114.6|1098.6|1114.55|1098.55|1114.6|1098.6|1114.51|1098.51|4
1643461480000|2022-01-29 13:04:40|1114.71|1098.71|1115.49|1099.49|1115.49|1099.49|1114.71|1098.71|7
1643461490000|2022-01-29 13:04:50|1115.43|1099.43|1115.03|1099.03|1115.44|1099.44|1115.03|1099.03|8
1643461500000|2022-01-29 13:05:00|1114.96|1098.96|1115.39|1099.39|1115.39|1099.39|1114.96|1098.96|6
1643461510000|2022-01-29 13:05:10|1115.19|1099.19|1115.19|1099.19|1115.19|1099.19|1115.19|1099.19|1
1643461520000|2022-01-29 13:05:20|1115.13|1099.13|1114.76|1098.76|1115.13|1099.13|1114.75|1098.75|4
1643461530000|2022-01-29 13:05:30|1114.75|1098.75|1114.98|1098.98|1114.98|1098.98|1114.71|1098.71|7
1643461540000|2022-01-29 13:05:40|1114.92|1098.92|1115.21|1099.21|1115.21|1099.21|1114.92|1098.92|3
1643461550000|2022-01-29 13:05:50|1115.36|1099.36|1115.36|1099.36|1115.36|1099.36|1115.36|1099.36|1
1643461570000|2022-01-29 13:06:10|1115.41|1099.41|1115.41|1099.41|1115.41|1099.41|1115.41|1099.41|1
1643461580000|2022-01-29 13:06:20|1115.4|1099.4|1115.41|1099.41|1115.41|1099.41|1115.37|1099.37|3
1643461590000|2022-01-29 13:06:30|1115.36|1099.36|1115.41|1099.41|1115.41|1099.41|1115.36|1099.36|2
1643461600000|2022-01-29 13:06:40|1115.48|1099.48|1115.6|1099.6|1115.6|1099.6|1115.48|1099.48|2
1643461610000|2022-01-29 13:06:50|1115.68|1099.68|1115.68|1099.68|1115.68|1099.68|1115.68|1099.68|1
1643461660000|2022-01-29 13:07:40|1116.16|1100.16|1116.16|1100.16|1116.16|1100.16|1116.16|1100.16|1
1643461680000|2022-01-29 13:08:00|1116.11|1100.11|1116.11|1100.11|1116.11|1100.11|1116.11|1100.11|1
1643461690000|2022-01-29 13:08:10|1116.15|1100.15|1116.83|1100.83|1116.83|1100.83|1116.15|1100.15|6
1643461710000|2022-01-29 13:08:30|1117.17|1101.17|1117.64|1101.64|1117.64|1101.64|1117.17|1101.17|8
1643461720000|2022-01-29 13:08:40|1117.52|1101.52|1116.65|1100.65|1117.52|1101.52|1116.65|1100.65|12
1643461730000|2022-01-29 13:08:50|1116.52|1100.52|1116.77|1100.77|1116.77|1100.77|1116.4|1100.4|8
1643461740000|2022-01-29 13:09:00|1116.78|1100.78|1116.95|1100.95|1116.95|1100.95|1116.78|1100.78|2
1643461750000|2022-01-29 13:09:10|1117.09|1101.09|1117.09|1101.09|1117.09|1101.09|1117.09|1101.09|1
1643461760000|2022-01-29 13:09:20|1116.94|1100.94|1116.45|1100.45|1116.94|1100.94|1116.45|1100.45|4
1643461770000|2022-01-29 13:09:30|1116.42|1100.42|1116.42|1100.42|1116.42|1100.42|1116.42|1100.42|1
1643461780000|2022-01-29 13:09:40|1116.45|1100.45|1116.38|1100.38|1116.45|1100.45|1116.38|1100.38|2
1643461800000|2022-01-29 13:10:00|1116.45|1100.45|1115.6|1099.6|1116.45|1100.45|1115.6|1099.6|8
1643461810000|2022-01-29 13:10:10|1115.55|1099.55|1115.09|1099.09|1115.57|1099.57|1115.09|1099.09|7
1643461820000|2022-01-29 13:10:20|1115.2|1099.2|1115.31|1099.31|1115.31|1099.31|1115.2|1099.2|3
1643461840000|2022-01-29 13:10:40|1115.22|1099.22|1115.51|1099.51|1115.51|1099.51|1115.22|1099.22|3
1643461850000|2022-01-29 13:10:50|1115.52|1099.52|1115.52|1099.52|1115.52|1099.52|1115.52|1099.52|1
1643461860000|2022-01-29 13:11:00|1115.62|1099.62|1115.52|1099.52|1115.62|1099.62|1115.52|1099.52|2
1643461870000|2022-01-29 13:11:10|1115.4|1099.4|1115.5|1099.5|1115.5|1099.5|1115.28|1099.28|5
1643461880000|2022-01-29 13:11:20|1115.51|1099.51|1115.51|1099.51|1115.51|1099.51|1115.51|1099.51|1
1643461890000|2022-01-29 13:11:30|1115.5|1099.5|1115.46|1099.46|1115.5|1099.5|1115.46|1099.46|2
1643461900000|2022-01-29 13:11:40|1115.44|1099.44|1115.25|1099.25|1115.44|1099.44|1115.25|1099.25|3
1643461910000|2022-01-29 13:11:50|1115.42|1099.42|1115.36|1099.36|1115.43|1099.43|1115.36|1099.36|4
1643461920000|2022-01-29 13:12:00|1115.43|1099.43|1115.43|1099.43|1115.43|1099.43|1115.43|1099.43|1
1643461930000|2022-01-29 13:12:10|1115.4|1099.4|1115.4|1099.4|1115.4|1099.4|1115.4|1099.4|1
1643461940000|2022-01-29 13:12:20|1115.5|1099.5|1115.5|1099.5|1115.5|1099.5|1115.5|1099.5|1
1643461950000|2022-01-29 13:12:30|1115.49|1099.49|1115.49|1099.49|1115.49|1099.49|1115.49|1099.49|1
1643461960000|2022-01-29 13:12:40|1115.35|1099.35|1114.66|1098.66|1115.49|1099.49|1114.66|1098.66|5
1643461980000|2022-01-29 13:13:00|1114.53|1098.53|1114.61|1098.61|1114.61|1098.61|1114.42|1098.42|4
1643461990000|2022-01-29 13:13:10|1114.5|1098.5|1114.5|1098.5|1114.5|1098.5|1114.5|1098.5|1
1643462000000|2022-01-29 13:13:20|1114.43|1098.43|1114.47|1098.47|1114.47|1098.47|1114.42|1098.42|3
1643462010000|2022-01-29 13:13:30|1114.42|1098.42|1114.42|1098.42|1114.42|1098.42|1114.42|1098.42|1
1643462040000|2022-01-29 13:14:00|1114.2|1098.2|1114.2|1098.2|1114.2|1098.2|1114.2|1098.2|1
1643462060000|2022-01-29 13:14:20|1113.91|1097.91|1113.94|1097.94|1114.15|1098.15|1113.67|1097.67|7
1643462070000|2022-01-29 13:14:30|1113.79|1097.79|1113.67|1097.67|1113.79|1097.79|1113.67|1097.67|2
1643462100000|2022-01-29 13:15:00|1113.51|1097.51|1113.57|1097.57|1113.85|1097.85|1113.51|1097.51|7
1643462110000|2022-01-29 13:15:10|1113.42|1097.42|1113.32|1097.32|1113.42|1097.42|1113.3|1097.3|6
1643462120000|2022-01-29 13:15:20|1113.3|1097.3|1112.59|1096.59|1113.31|1097.31|1112.59|1096.59|10
1643462130000|2022-01-29 13:15:30|1112.52|1096.52|1112.52|1096.52|1112.52|1096.52|1112.52|1096.52|1
1643462140000|2022-01-29 13:15:40|1112.51|1096.51|1112.5|1096.5|1112.51|1096.51|1112.5|1096.5|2
1643462150000|2022-01-29 13:15:50|1112.51|1096.51|1113.19|1097.19|1113.19|1097.19|1112.51|1096.51|8
1643462160000|2022-01-29 13:16:00|1113.11|1097.11|1112.91|1096.91|1113.22|1097.22|1112.91|1096.91|5
1643462170000|2022-01-29 13:16:10|1112.9|1096.9|1112.63|1096.63|1112.98|1096.98|1112.63|1096.63|6
1643462180000|2022-01-29 13:16:20|1112.47|1096.47|1112.47|1096.47|1112.47|1096.47|1112.47|1096.47|1
1643462190000|2022-01-29 13:16:30|1112.56|1096.56|1112.51|1096.51|1112.74|1096.74|1112.51|1096.51|3
1643462200000|2022-01-29 13:16:40|1112.61|1096.61|1112.93|1096.93|1112.93|1096.93|1112.61|1096.61|6
1643462210000|2022-01-29 13:16:50|1112.81|1096.81|1113.08|1097.08|1113.08|1097.08|1112.81|1096.81|3
1643462220000|2022-01-29 13:17:00|1112.97|1096.97|1113.01|1097.01|1113.08|1097.08|1112.97|1096.97|3
1643462240000|2022-01-29 13:17:20|1113.1|1097.1|1113.66|1097.66|1113.66|1097.66|1113.1|1097.1|5
1643462250000|2022-01-29 13:17:30|1113.75|1097.75|1114.46|1098.46|1114.46|1098.46|1113.75|1097.75|13
1643462290000|2022-01-29 13:18:10|1114.38|1098.38|1114.33|1098.33|1114.38|1098.38|1114.32|1098.32|3
1643462310000|2022-01-29 13:18:30|1114.39|1098.39|1114.44|1098.44|1114.44|1098.44|1114.38|1098.38|3
1643462320000|2022-01-29 13:18:40|1114.58|1098.58|1114.44|1098.44|1114.58|1098.58|1114.44|1098.44|3
1643462330000|2022-01-29 13:18:50|1114.26|1098.26|1114.26|1098.26|1114.26|1098.26|1114.26|1098.26|1
1643462340000|2022-01-29 13:19:00|1114.45|1098.45|1114.79|1098.79|1114.82|1098.82|1114.45|1098.45|4
1643462350000|2022-01-29 13:19:10|1114.65|1098.65|1114.54|1098.54|1114.65|1098.65|1114.48|1098.48|4
1643462360000|2022-01-29 13:19:20|1114.65|1098.65|1114.65|1098.65|1114.65|1098.65|1114.65|1098.65|1
1643462370000|2022-01-29 13:19:30|1114.54|1098.54|1114.55|1098.55|1114.55|1098.55|1114.54|1098.54|2
1643462380000|2022-01-29 13:19:40|1114.4|1098.4|1114.4|1098.4|1114.4|1098.4|1114.4|1098.4|1
1643462390000|2022-01-29 13:19:50|1114.49|1098.49|1114.49|1098.49|1114.49|1098.49|1114.49|1098.49|1
1643462400000|2022-01-29 13:20:00|1114.43|1098.43|1114.44|1098.44|1114.44|1098.44|1114.43|1098.43|2
1643462410000|2022-01-29 13:20:10|1114.38|1098.38|1114.71|1098.71|1114.75|1098.75|1114.38|1098.38|6
1643462420000|2022-01-29 13:20:20|1115.11|1099.11|1115.11|1099.11|1115.11|1099.11|1115.11|1099.11|1
1643462430000|2022-01-29 13:20:30|1115.17|1099.17|1114.63|1098.63|1115.17|1099.17|1114.63|1098.63|4
1643462440000|2022-01-29 13:20:40|1114.72|1098.72|1114.84|1098.84|1114.84|1098.84|1114.65|1098.65|3
1643462450000|2022-01-29 13:20:50|1115.1|1099.1|1114.91|1098.91|1115.1|1099.1|1114.91|1098.91|2
1643462460000|2022-01-29 13:21:00|1115.1|1099.1|1114.91|1098.91|1115.1|1099.1|1114.91|1098.91|2
1643462470000|2022-01-29 13:21:10|1114.76|1098.76|1114.28|1098.28|1114.76|1098.76|1114.28|1098.28|5
1643462480000|2022-01-29 13:21:20|1114.47|1098.47|1114.24|1098.24|1114.48|1098.48|1114.24|1098.24|5
1643462490000|2022-01-29 13:21:30|1114.21|1098.21|1113.92|1097.92|1114.21|1098.21|1113.82|1097.82|7
1643462500000|2022-01-29 13:21:40|1114.09|1098.09|1114.39|1098.39|1114.39|1098.39|1114.09|1098.09|4
1643462510000|2022-01-29 13:21:50|1114.32|1098.32|1114.34|1098.34|1114.34|1098.34|1114.32|1098.32|2
1643462520000|2022-01-29 13:22:00|1114.41|1098.41|1114.41|1098.41|1114.41|1098.41|1114.41|1098.41|1
1643462530000|2022-01-29 13:22:10|1114.43|1098.43|1114.43|1098.43|1114.43|1098.43|1114.43|1098.43|1
1643462540000|2022-01-29 13:22:20|1114.45|1098.45|1114.45|1098.45|1114.45|1098.45|1114.45|1098.45|1
1643462550000|2022-01-29 13:22:30|1114.33|1098.33|1113.8|1097.8|1114.33|1098.33|1113.8|1097.8|4
1643462560000|2022-01-29 13:22:40|1113.56|1097.56|1113.56|1097.56|1113.56|1097.56|1113.56|1097.56|1
1643462580000|2022-01-29 13:23:00|1113.51|1097.51|1113.51|1097.51|1113.51|1097.51|1113.51|1097.51|1
1643462590000|2022-01-29 13:23:10|1113.39|1097.39|1112.7|1096.7|1113.39|1097.39|1112.7|1096.7|5
1643462600000|2022-01-29 13:23:20|1112.69|1096.69|1112.69|1096.69|1112.69|1096.69|1112.69|1096.69|1
1643462620000|2022-01-29 13:23:40|1112.68|1096.68|1112.68|1096.68|1112.68|1096.68|1112.68|1096.68|1
1643462640000|2022-01-29 13:24:00|1112.73|1096.73|1113.48|1097.48|1113.48|1097.48|1112.73|1096.73|5
1643462650000|2022-01-29 13:24:10|1113.49|1097.49|1113.71|1097.71|1114.01|1098.01|1113.49|1097.49|6
1643462660000|2022-01-29 13:24:20|1113.65|1097.65|1113.48|1097.48|1113.65|1097.65|1113.48|1097.48|4
1643462670000|2022-01-29 13:24:30|1113.47|1097.47|1113.75|1097.75|1113.75|1097.75|1113.34|1097.34|8
1643462680000|2022-01-29 13:24:40|1113.74|1097.74|1114.18|1098.18|1114.18|1098.18|1113.74|1097.74|2
1643462690000|2022-01-29 13:24:50|1114.05|1098.05|1113.76|1097.76|1114.05|1098.05|1113.76|1097.76|4
1643462700000|2022-01-29 13:25:00|1113.54|1097.54|1113.54|1097.54|1113.54|1097.54|1113.49|1097.49|3
1643462710000|2022-01-29 13:25:10|1113.51|1097.51|1113.56|1097.56|1113.56|1097.56|1113.51|1097.51|2
1643462730000|2022-01-29 13:25:30|1113.68|1097.68|1113.68|1097.68|1113.68|1097.68|1113.68|1097.68|1
1643462740000|2022-01-29 13:25:40|1113.6|1097.6|1113.6|1097.6|1113.6|1097.6|1113.6|1097.6|1
1643462760000|2022-01-29 13:26:00|1113.56|1097.56|1113.56|1097.56|1113.56|1097.56|1113.56|1097.56|1
1643462780000|2022-01-29 13:26:20|1113.49|1097.49|1113.17|1097.17|1113.49|1097.49|1113.17|1097.17|3
1643462790000|2022-01-29 13:26:30|1113.08|1097.08|1113.43|1097.43|1113.43|1097.43|1112.64|1096.64|6
1643462800000|2022-01-29 13:26:40|1113.32|1097.32|1113.08|1097.08|1113.35|1097.35|1113.08|1097.08|4
1643462810000|2022-01-29 13:26:50|1112.78|1096.78|1112.77|1096.77|1112.78|1096.78|1112.77|1096.77|2
1643462830000|2022-01-29 13:27:10|1112.7|1096.7|1113.4|1097.4|1113.4|1097.4|1112.7|1096.7|3
1643462840000|2022-01-29 13:27:20|1113.27|1097.27|1112.98|1096.98|1113.32|1097.32|1112.65|1096.65|9
1643462850000|2022-01-29 13:27:30|1112.74|1096.74|1113.09|1097.09|1113.09|1097.09|1112.74|1096.74|3
1643462860000|2022-01-29 13:27:40|1113.27|1097.27|1113.4|1097.4|1113.43|1097.43|1113.27|1097.27|4
1643462870000|2022-01-29 13:27:50|1113.35|1097.35|1113.37|1097.37|1113.37|1097.37|1113.18|1097.18|4
1643462880000|2022-01-29 13:28:00|1113.31|1097.31|1113.32|1097.32|1113.32|1097.32|1113.31|1097.31|2
1643462910000|2022-01-29 13:28:30|1113.27|1097.27|1113|1097|1113.27|1097.27|1113|1097|3
1643462920000|2022-01-29 13:28:40|1112.84|1096.84|1112.66|1096.66|1112.84|1096.84|1112.66|1096.66|3
1643462930000|2022-01-29 13:28:50|1112.77|1096.77|1113.27|1097.27|1113.27|1097.27|1112.77|1096.77|3
1643462940000|2022-01-29 13:29:00|1113.31|1097.31|1113.31|1097.31|1113.31|1097.31|1113.31|1097.31|1
1643462950000|2022-01-29 13:29:10|1113.21|1097.21|1113.2|1097.2|1113.21|1097.21|1113.2|1097.2|2
1643462960000|2022-01-29 13:29:20|1113.21|1097.21|1113.2|1097.2|1113.21|1097.21|1113.2|1097.2|2
1643462970000|2022-01-29 13:29:30|1113.31|1097.31|1113.31|1097.31|1113.31|1097.31|1113.31|1097.31|1
1643462980000|2022-01-29 13:29:40|1113.2|1097.2|1112.74|1096.74|1113.2|1097.2|1112.74|1096.74|4
1643463000000|2022-01-29 13:30:00|1112.67|1096.67|1112.94|1096.94|1112.94|1096.94|1112.67|1096.67|3
1643463010000|2022-01-29 13:30:10|1113.17|1097.17|1112.86|1096.86|1113.17|1097.17|1112.86|1096.86|5
1643463020000|2022-01-29 13:30:20|1112.65|1096.65|1112.35|1096.35|1112.65|1096.65|1112.12|1096.12|6
1643463030000|2022-01-29 13:30:30|1112.63|1096.63|1112.55|1096.55|1112.63|1096.63|1112.55|1096.55|2
1643463050000|2022-01-29 13:30:50|1112.65|1096.65|1112.65|1096.65|1112.65|1096.65|1112.65|1096.65|1
1643463060000|2022-01-29 13:31:00|1112.73|1096.73|1115.72|1099.72|1115.72|1099.72|1112.73|1096.73|21
1643463070000|2022-01-29 13:31:10|1115.58|1099.58|1115.58|1099.58|1116.27|1100.27|1115.14|1099.14|26
1643463080000|2022-01-29 13:31:20|1115.43|1099.43|1115.71|1099.71|1115.72|1099.72|1115.43|1099.43|16
1643463090000|2022-01-29 13:31:30|1115.76|1099.76|1117.61|1101.61|1117.75|1101.75|1115.76|1099.76|18
1643463100000|2022-01-29 13:31:40|1117.54|1101.54|1118.48|1102.48|1118.48|1102.48|1117.54|1101.54|20
1643463110000|2022-01-29 13:31:50|1118.61|1102.61|1118.9|1102.9|1119.73|1103.73|1118.51|1102.51|15
1643463120000|2022-01-29 13:32:00|1118.89|1102.89|1119.25|1103.25|1119.4|1103.4|1118.42|1102.42|12
1643463130000|2022-01-29 13:32:10|1119.27|1103.27|1119.4|1103.4|1119.67|1103.67|1118.85|1102.85|17
1643463140000|2022-01-29 13:32:20|1119.41|1103.41|1124.52|1108.52|1124.52|1108.52|1119.41|1103.41|30
1643463150000|2022-01-29 13:32:30|1125.25|1109.25|1121.36|1105.36|1125.56|1109.56|1121.36|1105.36|28
1643463160000|2022-01-29 13:32:40|1121.65|1105.65|1122.05|1106.05|1123.66|1107.66|1121.1|1105.1|26
1643463170000|2022-01-29 13:32:50|1122.12|1106.12|1121.64|1105.64|1122.12|1106.12|1121.64|1105.64|12
1643463180000|2022-01-29 13:33:00|1121.68|1105.68|1120.24|1104.24|1121.68|1105.68|1120.24|1104.24|12
1643463190000|2022-01-29 13:33:10|1120.2|1104.2|1119.49|1103.49|1120.59|1104.59|1119.49|1103.49|10
1643463200000|2022-01-29 13:33:20|1119.76|1103.76|1120.66|1104.66|1120.82|1104.82|1119.76|1103.76|7
1643463210000|2022-01-29 13:33:30|1120.5|1104.5|1120.5|1104.5|1120.5|1104.5|1120.5|1104.5|1
1643463220000|2022-01-29 13:33:40|1120.44|1104.44|1120.83|1104.83|1120.83|1104.83|1120.44|1104.44|3
1643463230000|2022-01-29 13:33:50|1120.72|1104.72|1119.79|1103.79|1120.72|1104.72|1119.79|1103.79|9
1643463240000|2022-01-29 13:34:00|1119.54|1103.54|1120.8|1104.8|1120.8|1104.8|1119.54|1103.54|20
1643463250000|2022-01-29 13:34:10|1120.7|1104.7|1120.49|1104.49|1120.71|1104.71|1120.49|1104.49|6
1643463260000|2022-01-29 13:34:20|1120.51|1104.51|1120.62|1104.62|1120.98|1104.98|1120.51|1104.51|9
1643463270000|2022-01-29 13:34:30|1120.6|1104.6|1120.74|1104.74|1120.74|1104.74|1120.6|1104.6|8
1643463280000|2022-01-29 13:34:40|1120.56|1104.56|1120.54|1104.54|1120.89|1104.89|1120.53|1104.53|12
1643463290000|2022-01-29 13:34:50|1120.53|1104.53|1121.06|1105.06|1121.25|1105.25|1120.53|1104.53|12
1643463300000|2022-01-29 13:35:00|1121.12|1105.12|1121.49|1105.49|1121.49|1105.49|1121.12|1105.12|10
1643463310000|2022-01-29 13:35:10|1121.54|1105.54|1120.91|1104.91|1121.54|1105.54|1120.91|1104.91|7
1643463320000|2022-01-29 13:35:20|1120.83|1104.83|1120.81|1104.81|1121.32|1105.32|1120.81|1104.81|14
1643463330000|2022-01-29 13:35:30|1120.78|1104.78|1119.54|1103.54|1120.78|1104.78|1119.36|1103.36|12
1643463340000|2022-01-29 13:35:40|1119.56|1103.56|1119.07|1103.07|1119.64|1103.64|1118.84|1102.84|15
1643463350000|2022-01-29 13:35:50|1118.96|1102.96|1118.97|1102.97|1119.49|1103.49|1118.69|1102.69|15
1643463360000|2022-01-29 13:36:00|1118.91|1102.91|1119.63|1103.63|1119.63|1103.63|1118.9|1102.9|15
1643463370000|2022-01-29 13:36:10|1119.93|1103.93|1119.2|1103.2|1119.93|1103.93|1119.2|1103.2|10
1643463380000|2022-01-29 13:36:20|1119.21|1103.21|1118.42|1102.42|1119.21|1103.21|1118.17|1102.17|13
1643463390000|2022-01-29 13:36:30|1118.27|1102.27|1118.32|1102.32|1118.32|1102.32|1118.27|1102.27|2
1643463400000|2022-01-29 13:36:40|1118.18|1102.18|1117.44|1101.44|1118.18|1102.18|1117.33|1101.33|17
1643463410000|2022-01-29 13:36:50|1117.45|1101.45|1118.54|1102.54|1118.54|1102.54|1117.45|1101.45|14
1643463420000|2022-01-29 13:37:00|1118.55|1102.55|1119.5|1103.5|1119.5|1103.5|1118.55|1102.55|7
1643463430000|2022-01-29 13:37:10|1119.57|1103.57|1120.59|1104.59|1120.85|1104.85|1119.49|1103.49|17
1643463440000|2022-01-29 13:37:20|1120.58|1104.58|1120.71|1104.71|1120.76|1104.76|1120.58|1104.58|4
1643463450000|2022-01-29 13:37:30|1120.66|1104.66|1120.28|1104.28|1120.66|1104.66|1120.28|1104.28|8
1643463460000|2022-01-29 13:37:40|1120.24|1104.24|1120.24|1104.24|1120.24|1104.24|1120.21|1104.21|3
1643463470000|2022-01-29 13:37:50|1120.18|1104.18|1120.64|1104.64|1120.64|1104.64|1120.18|1104.18|6
1643463480000|2022-01-29 13:38:00|1120.62|1104.62|1120.83|1104.83|1121.09|1105.09|1120.61|1104.61|7
1643463490000|2022-01-29 13:38:10|1121.08|1105.08|1121.52|1105.52|1121.55|1105.55|1121.08|1105.08|7
1643463500000|2022-01-29 13:38:20|1121.72|1105.72|1123.21|1107.21|1123.21|1107.21|1121.72|1105.72|17
1643463510000|2022-01-29 13:38:30|1123.22|1107.22|1123.71|1107.71|1123.71|1107.71|1123.22|1107.22|10
1643463520000|2022-01-29 13:38:40|1123.7|1107.7|1123.91|1107.91|1124.52|1108.52|1123.7|1107.7|12
1643463530000|2022-01-29 13:38:50|1123.77|1107.77|1122.58|1106.58|1123.77|1107.77|1122.58|1106.58|18
1643463540000|2022-01-29 13:39:00|1122.55|1106.55|1122.38|1106.38|1122.55|1106.55|1122.38|1106.38|4
1643463550000|2022-01-29 13:39:10|1122.48|1106.48|1120.99|1104.99|1122.48|1106.48|1120.99|1104.99|15
1643463560000|2022-01-29 13:39:20|1120.94|1104.94|1121.24|1105.24|1121.24|1105.24|1120.49|1104.49|10
1643463570000|2022-01-29 13:39:30|1121.11|1105.11|1123.02|1107.02|1123.1|1107.1|1121.11|1105.11|14
1643463580000|2022-01-29 13:39:40|1122.75|1106.75|1123.02|1107.02|1123.11|1107.11|1122.75|1106.75|5
1643463590000|2022-01-29 13:39:50|1123.22|1107.22|1122.79|1106.79|1123.25|1107.25|1122.78|1106.78|6
1643463600000|2022-01-29 13:40:00|1122.55|1106.55|1122.55|1106.55|1122.94|1106.94|1122.55|1106.55|5
1643463610000|2022-01-29 13:40:10|1122.58|1106.58|1122.45|1106.45|1123.23|1107.23|1122.45|1106.45|9
1643463620000|2022-01-29 13:40:20|1122.44|1106.44|1122.94|1106.94|1123.11|1107.11|1122.3|1106.3|7
1643463630000|2022-01-29 13:40:30|1122.99|1106.99|1122.53|1106.53|1123.32|1107.32|1122.53|1106.53|9
1643463640000|2022-01-29 13:40:40|1122.51|1106.51|1122.42|1106.42|1122.51|1106.51|1122.42|1106.42|3
1643463650000|2022-01-29 13:40:50|1122.45|1106.45|1122.54|1106.54|1122.89|1106.89|1122.45|1106.45|9
1643463660000|2022-01-29 13:41:00|1122.46|1106.46|1122.17|1106.17|1122.46|1106.46|1122.17|1106.17|5
1643463670000|2022-01-29 13:41:10|1122.31|1106.31|1122.17|1106.17|1122.31|1106.31|1122.17|1106.17|2
1643463680000|2022-01-29 13:41:20|1121.86|1105.86|1122.1|1106.1|1122.19|1106.19|1121.86|1105.86|6
1643463690000|2022-01-29 13:41:30|1122.34|1106.34|1122.02|1106.02|1122.39|1106.39|1121.97|1105.97|6
1643463700000|2022-01-29 13:41:40|1121.53|1105.53|1121.18|1105.18|1121.53|1105.53|1121.18|1105.18|3
1643463710000|2022-01-29 13:41:50|1121.2|1105.2|1121.32|1105.32|1121.48|1105.48|1121.2|1105.2|7
1643463720000|2022-01-29 13:42:00|1121.26|1105.26|1121.28|1105.28|1121.35|1105.35|1121.26|1105.26|5
1643463730000|2022-01-29 13:42:10|1121.22|1105.22|1121.08|1105.08|1121.33|1105.33|1121.08|1105.08|7
1643463740000|2022-01-29 13:42:20|1121.12|1105.12|1121.23|1105.23|1121.27|1105.27|1121.12|1105.12|4
1643463750000|2022-01-29 13:42:30|1121.12|1105.12|1121.19|1105.19|1121.28|1105.28|1121.12|1105.12|6
1643463760000|2022-01-29 13:42:40|1121.23|1105.23|1121.21|1105.21|1121.27|1105.27|1121.19|1105.19|6
1643463770000|2022-01-29 13:42:50|1121.11|1105.11|1121.25|1105.25|1121.25|1105.25|1121.11|1105.11|3
1643463780000|2022-01-29 13:43:00|1121.38|1105.38|1121.25|1105.25|1121.45|1105.45|1121.09|1105.09|9
1643463790000|2022-01-29 13:43:10|1121.26|1105.26|1121.25|1105.25|1121.26|1105.26|1121.22|1105.22|3
1643463800000|2022-01-29 13:43:20|1121.22|1105.22|1121.24|1105.24|1121.41|1105.41|1121.22|1105.22|5
1643463810000|2022-01-29 13:43:30|1121.41|1105.41|1120.71|1104.71|1121.41|1105.41|1120.71|1104.71|6
1643463820000|2022-01-29 13:43:40|1120.6|1104.6|1120.51|1104.51|1120.6|1104.6|1120.51|1104.51|3
1643463830000|2022-01-29 13:43:50|1120.61|1104.61|1120.55|1104.55|1120.61|1104.61|1120.55|1104.55|2
1643463840000|2022-01-29 13:44:00|1120.56|1104.56|1120.56|1104.56|1120.56|1104.56|1120.56|1104.56|1
1643463850000|2022-01-29 13:44:10|1120.49|1104.49|1120.02|1104.02|1120.49|1104.49|1120.02|1104.02|4
1643463860000|2022-01-29 13:44:20|1119.93|1103.93|1119.77|1103.77|1119.93|1103.93|1119.77|1103.77|2
1643463870000|2022-01-29 13:44:30|1119.78|1103.78|1119.68|1103.68|1119.78|1103.78|1119.68|1103.68|2
1643463880000|2022-01-29 13:44:40|1119.77|1103.77|1120.31|1104.31|1120.31|1104.31|1119.77|1103.77|3
1643463890000|2022-01-29 13:44:50|1120.39|1104.39|1120.3|1104.3|1120.54|1104.54|1120.3|1104.3|4
1643463900000|2022-01-29 13:45:00|1120.08|1104.08|1120.08|1104.08|1120.29|1104.29|1120.08|1104.08|5
1643463910000|2022-01-29 13:45:10|1119.7|1103.7|1120.15|1104.15|1120.15|1104.15|1119.7|1103.7|5
1643463920000|2022-01-29 13:45:20|1119.98|1103.98|1119.78|1103.78|1120.23|1104.23|1119.7|1103.7|5
1643463930000|2022-01-29 13:45:30|1120.01|1104.01|1120.01|1104.01|1120.01|1104.01|1120.01|1104.01|1
1643463940000|2022-01-29 13:45:40|1120.02|1104.02|1120.27|1104.27|1120.36|1104.36|1120.02|1104.02|5
1643463950000|2022-01-29 13:45:50|1120.04|1104.04|1120.04|1104.04|1120.04|1104.04|1120.04|1104.04|1
1643463960000|2022-01-29 13:46:00|1120.27|1104.27|1120.67|1104.67|1120.67|1104.67|1120.04|1104.04|6
1643463970000|2022-01-29 13:46:10|1121.14|1105.14|1121.69|1105.69|1121.69|1105.69|1121.14|1105.14|8
1643463980000|2022-01-29 13:46:20|1121.8|1105.8|1122.87|1106.87|1122.87|1106.87|1121.7|1105.7|7
1643463990000|2022-01-29 13:46:30|1123.15|1107.15|1124.48|1108.48|1124.48|1108.48|1123.15|1107.15|12
1643464000000|2022-01-29 13:46:40|1124.51|1108.51|1125.47|1109.47|1125.47|1109.47|1124.51|1108.51|7
1643464010000|2022-01-29 13:46:50|1125.5|1109.5|1127.56|1111.56|1127.6|1111.6|1125.5|1109.5|15
1643464020000|2022-01-29 13:47:00|1127.61|1111.61|1125.58|1109.58|1127.63|1111.63|1125.58|1109.58|22
1643464030000|2022-01-29 13:47:10|1125.47|1109.47|1124.77|1108.77|1125.47|1109.47|1124.77|1108.77|17
1643464040000|2022-01-29 13:47:20|1125.07|1109.07|1125.23|1109.23|1125.24|1109.24|1124.65|1108.65|7
1643464050000|2022-01-29 13:47:30|1125.02|1109.02|1125.61|1109.61|1125.61|1109.61|1125.02|1109.02|12
1643464060000|2022-01-29 13:47:40|1125.95|1109.95|1125.72|1109.72|1126.54|1110.54|1125.72|1109.72|16
1643464070000|2022-01-29 13:47:50|1126.22|1110.22|1126.27|1110.27|1126.29|1110.29|1126.19|1110.19|11
1643464080000|2022-01-29 13:48:00|1126.4|1110.4|1126.41|1110.41|1126.5|1110.5|1126.1|1110.1|14
1643464090000|2022-01-29 13:48:10|1126.39|1110.39|1125.71|1109.71|1126.39|1110.39|1125.71|1109.71|8
1643464100000|2022-01-29 13:48:20|1125.67|1109.67|1126.39|1110.39|1126.39|1110.39|1125.67|1109.67|11
1643464110000|2022-01-29 13:48:30|1126.45|1110.45|1126.5|1110.5|1126.77|1110.77|1126.33|1110.33|12
1643464120000|2022-01-29 13:48:40|1126.43|1110.43|1126.63|1110.63|1126.63|1110.63|1126.27|1110.27|5
1643464130000|2022-01-29 13:48:50|1126.75|1110.75|1126.47|1110.47|1126.75|1110.75|1126.36|1110.36|5
1643464140000|2022-01-29 13:49:00|1126.51|1110.51|1126.14|1110.14|1126.56|1110.56|1126.14|1110.14|8
1643464150000|2022-01-29 13:49:10|1125.69|1109.69|1125.69|1109.69|1125.69|1109.69|1125.57|1109.57|3
1643464160000|2022-01-29 13:49:20|1125.52|1109.52|1125.44|1109.44|1125.69|1109.69|1125.01|1109.01|10
1643464170000|2022-01-29 13:49:30|1125.36|1109.36|1125.44|1109.44|1125.44|1109.44|1125.36|1109.36|2
1643464180000|2022-01-29 13:49:40|1125.31|1109.31|1125.08|1109.08|1125.31|1109.31|1124.86|1108.86|4
1643464190000|2022-01-29 13:49:50|1125.27|1109.27|1123.85|1107.85|1125.27|1109.27|1123.85|1107.85|8
1643464200000|2022-01-29 13:50:00|1123.75|1107.75|1123.19|1107.19|1123.75|1107.75|1122.64|1106.64|13
1643464210000|2022-01-29 13:50:10|1123.26|1107.26|1123.31|1107.31|1123.51|1107.51|1123.13|1107.13|17
1643464220000|2022-01-29 13:50:20|1123.08|1107.08|1122.48|1106.48|1123.08|1107.08|1122.48|1106.48|6
1643464230000|2022-01-29 13:50:30|1122.39|1106.39|1122.47|1106.47|1122.49|1106.49|1122.1|1106.1|13
1643464240000|2022-01-29 13:50:40|1122.62|1106.62|1124.45|1108.45|1124.45|1108.45|1122.51|1106.51|23
1643464250000|2022-01-29 13:50:50|1124.27|1108.27|1125.11|1109.11|1125.33|1109.33|1124.24|1108.24|17
1643464260000|2022-01-29 13:51:00|1125.17|1109.17|1125.2|1109.2|1125.33|1109.33|1125.17|1109.17|4
1643464270000|2022-01-29 13:51:10|1125.28|1109.28|1124.58|1108.58|1125.28|1109.28|1124.58|1108.58|7
1643464280000|2022-01-29 13:51:20|1124.52|1108.52|1124.66|1108.66|1124.87|1108.87|1124.52|1108.52|8
1643464290000|2022-01-29 13:51:30|1124.56|1108.56|1124.16|1108.16|1124.56|1108.56|1123.97|1107.97|8
1643464300000|2022-01-29 13:51:40|1124.27|1108.27|1124.61|1108.61|1124.61|1108.61|1124.27|1108.27|8
1643464310000|2022-01-29 13:51:50|1124.52|1108.52|1124.38|1108.38|1124.52|1108.52|1124.33|1108.33|9
1643464320000|2022-01-29 13:52:00|1124.34|1108.34|1124.13|1108.13|1124.49|1108.49|1123.78|1107.78|13
1643464330000|2022-01-29 13:52:10|1124.16|1108.16|1124.57|1108.57|1124.57|1108.57|1124.16|1108.16|6
1643464340000|2022-01-29 13:52:20|1124.66|1108.66|1125.09|1109.09|1125.12|1109.12|1124.66|1108.66|5
1643464350000|2022-01-29 13:52:30|1125.1|1109.1|1125.32|1109.32|1125.32|1109.32|1125.03|1109.03|8
1643464360000|2022-01-29 13:52:40|1125.15|1109.15|1124.52|1108.52|1125.15|1109.15|1124.52|1108.52|7
1643464380000|2022-01-29 13:53:00|1124.49|1108.49|1124.49|1108.49|1124.49|1108.49|1124.49|1108.49|1
1643464390000|2022-01-29 13:53:10|1124.52|1108.52|1124.87|1108.87|1124.97|1108.97|1124.52|1108.52|9
1643464400000|2022-01-29 13:53:20|1124.78|1108.78|1124.85|1108.85|1124.94|1108.94|1124.78|1108.78|5
1643464410000|2022-01-29 13:53:30|1124.74|1108.74|1124.89|1108.89|1124.9|1108.9|1124.66|1108.66|10
1643464420000|2022-01-29 13:53:40|1124.87|1108.87|1124.93|1108.93|1124.93|1108.93|1124.87|1108.87|7
1643464430000|2022-01-29 13:53:50|1124.91|1108.91|1124.92|1108.92|1124.93|1108.93|1124.88|1108.88|4
1643464460000|2022-01-29 13:54:20|1124.91|1108.91|1125.18|1109.18|1125.39|1109.39|1124.88|1108.88|5
1643464470000|2022-01-29 13:54:30|1125.1|1109.1|1124.93|1108.93|1125.1|1109.1|1124.93|1108.93|4
1643464480000|2022-01-29 13:54:40|1124.86|1108.86|1125.05|1109.05|1125.05|1109.05|1124.68|1108.68|9
1643464490000|2022-01-29 13:54:50|1125.23|1109.23|1124.65|1108.65|1125.23|1109.23|1124.65|1108.65|5
1643464500000|2022-01-29 13:55:00|1124.55|1108.55|1124.55|1108.55|1124.55|1108.55|1124.55|1108.55|1
1643464510000|2022-01-29 13:55:10|1124.51|1108.51|1124.59|1108.59|1124.93|1108.93|1124.51|1108.51|13
1643464520000|2022-01-29 13:55:20|1124.49|1108.49|1124.5|1108.5|1124.69|1108.69|1124.49|1108.49|7
1643464530000|2022-01-29 13:55:30|1124.48|1108.48|1124.45|1108.45|1124.48|1108.48|1124.45|1108.45|2
1643464540000|2022-01-29 13:55:40|1124.49|1108.49|1124.48|1108.48|1124.85|1108.85|1124.44|1108.44|11
1643464550000|2022-01-29 13:55:50|1124.56|1108.56|1124.48|1108.48|1124.56|1108.56|1124.48|1108.48|2
1643464560000|2022-01-29 13:56:00|1124.52|1108.52|1123.88|1107.88|1124.52|1108.52|1123.88|1107.88|5
1643464570000|2022-01-29 13:56:10|1123.81|1107.81|1123.38|1107.38|1123.82|1107.82|1123.38|1107.38|5
1643464580000|2022-01-29 13:56:20|1123.18|1107.18|1122.53|1106.53|1123.18|1107.18|1122.53|1106.53|13
1643464590000|2022-01-29 13:56:30|1122.51|1106.51|1122.51|1106.51|1122.51|1106.51|1122.51|1106.51|1
1643464600000|2022-01-29 13:56:40|1122.52|1106.52|1121.82|1105.82|1122.52|1106.52|1121.82|1105.82|12
1643464610000|2022-01-29 13:56:50|1121.72|1105.72|1122.53|1106.53|1122.59|1106.59|1121.72|1105.72|12
1643464620000|2022-01-29 13:57:00|1122.51|1106.51|1122.51|1106.51|1122.51|1106.51|1122.51|1106.51|1
1643464630000|2022-01-29 13:57:10|1122.6|1106.6|1123.08|1107.08|1123.08|1107.08|1122.6|1106.6|5
1643464640000|2022-01-29 13:57:20|1123.1|1107.1|1122.56|1106.56|1123.1|1107.1|1122.56|1106.56|10
1643464650000|2022-01-29 13:57:30|1122.53|1106.53|1122.53|1106.53|1122.53|1106.53|1122.53|1106.53|1
1643464670000|2022-01-29 13:57:50|1122.57|1106.57|1125.31|1109.31|1125.31|1109.31|1122.57|1106.57|18
1643464680000|2022-01-29 13:58:00|1125.28|1109.28|1124.6|1108.6|1125.43|1109.43|1124.56|1108.56|17
1643464690000|2022-01-29 13:58:10|1124.59|1108.59|1123.92|1107.92|1124.6|1108.6|1123.92|1107.92|12
1643464700000|2022-01-29 13:58:20|1124.09|1108.09|1124.1|1108.1|1124.26|1108.26|1124.09|1108.09|6
1643464710000|2022-01-29 13:58:30|1124.23|1108.23|1124.6|1108.6|1124.6|1108.6|1124.23|1108.23|8
1643464720000|2022-01-29 13:58:40|1124.59|1108.59|1124.38|1108.38|1124.72|1108.72|1124.37|1108.37|7
1643464730000|2022-01-29 13:58:50|1124.39|1108.39|1124.41|1108.41|1124.59|1108.59|1124.15|1108.15|7
1643464740000|2022-01-29 13:59:00|1124.42|1108.42|1124.52|1108.52|1124.54|1108.54|1124.16|1108.16|7
1643464750000|2022-01-29 13:59:10|1124.51|1108.51|1124.09|1108.09|1124.51|1108.51|1123.92|1107.92|11
1643464760000|2022-01-29 13:59:20|1124.15|1108.15|1124.25|1108.25|1124.3|1108.3|1124.15|1108.15|8
1643464770000|2022-01-29 13:59:30|1124.28|1108.28|1124.28|1108.28|1124.42|1108.42|1124.28|1108.28|5
1643464780000|2022-01-29 13:59:40|1124.29|1108.29|1123.56|1107.56|1124.29|1108.29|1123.56|1107.56|4
1643464790000|2022-01-29 13:59:50|1123.53|1107.53|1123.84|1107.84|1123.84|1107.84|1123.53|1107.53|4
1643464800000|2022-01-29 14:00:00|1124.09|1108.09|1124.71|1108.71|1124.71|1108.71|1123.99|1107.99|11
1643464810000|2022-01-29 14:00:10|1124.99|1108.99|1124.54|1108.54|1124.99|1108.99|1124.54|1108.54|7
1643464840000|2022-01-29 14:00:40|1124.59|1108.59|1124.54|1108.54|1124.59|1108.59|1124.54|1108.54|2
1643464850000|2022-01-29 14:00:50|1124.53|1108.53|1124.53|1108.53|1124.54|1108.54|1124.53|1108.53|3
1643464860000|2022-01-29 14:01:00|1124.59|1108.59|1124.65|1108.65|1124.65|1108.65|1124.59|1108.59|4
1643464870000|2022-01-29 14:01:10|1124.59|1108.59|1124.06|1108.06|1124.59|1108.59|1123.93|1107.93|22
1643464880000|2022-01-29 14:01:20|1124.05|1108.05|1124.31|1108.31|1124.32|1108.32|1124.05|1108.05|8
1643464890000|2022-01-29 14:01:30|1124.3|1108.3|1124.53|1108.53|1124.53|1108.53|1124.3|1108.3|3
1643464900000|2022-01-29 14:01:40|1124.46|1108.46|1123.87|1107.87|1124.46|1108.46|1123.87|1107.87|5
1643464910000|2022-01-29 14:01:50|1123.61|1107.61|1123.61|1107.61|1123.61|1107.61|1123.61|1107.61|1
1643464920000|2022-01-29 14:02:00|1123.57|1107.57|1123.22|1107.22|1123.57|1107.57|1123.22|1107.22|9
1643464930000|2022-01-29 14:02:10|1123.21|1107.21|1122.24|1106.24|1123.21|1107.21|1122.19|1106.19|9
1643464940000|2022-01-29 14:02:20|1122.19|1106.19|1121.77|1105.77|1122.23|1106.23|1121.77|1105.77|6
1643464950000|2022-01-29 14:02:30|1121.67|1105.67|1121.24|1105.24|1121.7|1105.7|1121.06|1105.06|9
1643464960000|2022-01-29 14:02:40|1121.06|1105.06|1121.08|1105.08|1121.24|1105.24|1121.06|1105.06|3
1643464970000|2022-01-29 14:02:50|1121.18|1105.18|1121.41|1105.41|1121.41|1105.41|1121.08|1105.08|6
1643464980000|2022-01-29 14:03:00|1121.49|1105.49|1123.37|1107.37|1123.37|1107.37|1121.49|1105.49|17
1643464990000|2022-01-29 14:03:10|1123.44|1107.44|1123|1107|1123.46|1107.46|1123|1107|11
1643465000000|2022-01-29 14:03:20|1123.03|1107.03|1122.64|1106.64|1123.03|1107.03|1122.64|1106.64|7
1643465010000|2022-01-29 14:03:30|1122.63|1106.63|1122.63|1106.63|1122.63|1106.63|1122.63|1106.63|1
1643465020000|2022-01-29 14:03:40|1122.64|1106.64|1122.66|1106.66|1122.66|1106.66|1122.64|1106.64|2
1643465040000|2022-01-29 14:04:00|1122.84|1106.84|1122.66|1106.66|1122.84|1106.84|1122.66|1106.66|2
1643465060000|2022-01-29 14:04:20|1122.84|1106.84|1123.26|1107.26|1123.26|1107.26|1122.55|1106.55|10
1643465070000|2022-01-29 14:04:30|1123.23|1107.23|1122.9|1106.9|1123.23|1107.23|1122.9|1106.9|2
1643465080000|2022-01-29 14:04:40|1122.56|1106.56|1122.56|1106.56|1122.76|1106.76|1122.56|1106.56|3
1643465090000|2022-01-29 14:04:50|1122.76|1106.76|1123.13|1107.13|1123.21|1107.21|1122.76|1106.76|4
1643465100000|2022-01-29 14:05:00|1123.24|1107.24|1123.74|1107.74|1124.27|1108.27|1123.2|1107.2|12
1643465110000|2022-01-29 14:05:10|1123.54|1107.54|1123.12|1107.12|1123.54|1107.54|1122.98|1106.98|7
1643465120000|2022-01-29 14:05:20|1123.1|1107.1|1123.11|1107.11|1123.35|1107.35|1122.97|1106.97|10
1643465130000|2022-01-29 14:05:30|1123.12|1107.12|1123.28|1107.28|1123.4|1107.4|1123.12|1107.12|9
1643465140000|2022-01-29 14:05:40|1123.41|1107.41|1123.41|1107.41|1123.41|1107.41|1123.41|1107.41|1
1643465150000|2022-01-29 14:05:50|1123.47|1107.47|1123.48|1107.48|1123.52|1107.52|1123.47|1107.47|5
1643465160000|2022-01-29 14:06:00|1123.41|1107.41|1123.52|1107.52|1123.52|1107.52|1123.41|1107.41|5
1643465180000|2022-01-29 14:06:20|1123.67|1107.67|1124.65|1108.65|1124.65|1108.65|1123.67|1107.67|11
1643465190000|2022-01-29 14:06:30|1124.55|1108.55|1124.71|1108.71|1124.77|1108.77|1124.55|1108.55|3
1643465200000|2022-01-29 14:06:40|1124.41|1108.41|1124.18|1108.18|1124.71|1108.71|1124.18|1108.18|7
1643465210000|2022-01-29 14:06:50|1123.85|1107.85|1123.77|1107.77|1124.02|1108.02|1123.57|1107.57|11
1643465220000|2022-01-29 14:07:00|1123.58|1107.58|1124.33|1108.33|1124.33|1108.33|1123.58|1107.58|6
1643465230000|2022-01-29 14:07:10|1124.38|1108.38|1124.49|1108.49|1124.53|1108.53|1124.38|1108.38|5
1643465240000|2022-01-29 14:07:20|1124.46|1108.46|1124.18|1108.18|1124.46|1108.46|1124.18|1108.18|2
1643465250000|2022-01-29 14:07:30|1124.17|1108.17|1123.79|1107.79|1124.17|1108.17|1123.71|1107.71|12
1643465260000|2022-01-29 14:07:40|1123.55|1107.55|1123.52|1107.52|1123.55|1107.55|1123.52|1107.52|2
1643465270000|2022-01-29 14:07:50|1123.55|1107.55|1123.55|1107.55|1123.55|1107.55|1123.55|1107.55|1
1643465280000|2022-01-29 14:08:00|1123.54|1107.54|1123.82|1107.82|1123.82|1107.82|1123.54|1107.54|4
1643465290000|2022-01-29 14:08:10|1124.24|1108.24|1124.41|1108.41|1124.44|1108.44|1124.24|1108.24|6
1643465310000|2022-01-29 14:08:30|1124.51|1108.51|1124.45|1108.45|1124.52|1108.52|1124.45|1108.45|4
1643465320000|2022-01-29 14:08:40|1124.43|1108.43|1124.26|1108.26|1124.43|1108.43|1124.17|1108.17|3
1643465330000|2022-01-29 14:08:50|1124.02|1108.02|1123.6|1107.6|1124.02|1108.02|1123.53|1107.53|4
1643465340000|2022-01-29 14:09:00|1123.59|1107.59|1123.48|1107.48|1123.59|1107.59|1123.24|1107.24|7
1643465350000|2022-01-29 14:09:10|1123.54|1107.54|1123.78|1107.78|1123.78|1107.78|1123.54|1107.54|3
1643465360000|2022-01-29 14:09:20|1123.56|1107.56|1123.56|1107.56|1123.56|1107.56|1123.56|1107.56|1
1643465380000|2022-01-29 14:09:40|1123.49|1107.49|1123.57|1107.57|1123.57|1107.57|1123.49|1107.49|2
1643465390000|2022-01-29 14:09:50|1123.8|1107.8|1123.57|1107.57|1123.91|1107.91|1123.57|1107.57|4
1643465400000|2022-01-29 14:10:00|1123.66|1107.66|1123.66|1107.66|1124.06|1108.06|1123.66|1107.66|5
1643465410000|2022-01-29 14:10:10|1123.65|1107.65|1123.66|1107.66|1123.66|1107.66|1123.65|1107.65|2
1643465430000|2022-01-29 14:10:30|1123.56|1107.56|1123.56|1107.56|1123.56|1107.56|1123.56|1107.56|1
1643465440000|2022-01-29 14:10:40|1123.48|1107.48|1122.27|1106.27|1123.48|1107.48|1122.13|1106.13|12
1643465450000|2022-01-29 14:10:50|1122.25|1106.25|1121.66|1105.66|1122.42|1106.42|1121.66|1105.66|7
1643465460000|2022-01-29 14:11:00|1121.55|1105.55|1119.77|1103.77|1121.55|1105.55|1119.58|1103.58|22
1643465470000|2022-01-29 14:11:10|1119.74|1103.74|1120.48|1104.48|1120.49|1104.49|1119.74|1103.74|8
1643465480000|2022-01-29 14:11:20|1120.53|1104.53|1120.48|1104.48|1120.53|1104.53|1120.48|1104.48|2
1643465490000|2022-01-29 14:11:30|1120.49|1104.49|1119.68|1103.68|1120.49|1104.49|1119.68|1103.68|8
1643465500000|2022-01-29 14:11:40|1119.58|1103.58|1119.58|1103.58|1119.58|1103.58|1119.58|1103.58|1
1643465510000|2022-01-29 14:11:50|1119.56|1103.56|1119.56|1103.56|1119.56|1103.56|1119.56|1103.56|1
1643465520000|2022-01-29 14:12:00|1119.71|1103.71|1120.46|1104.46|1120.46|1104.46|1119.71|1103.71|8
1643465530000|2022-01-29 14:12:10|1120.53|1104.53|1120.51|1104.51|1120.53|1104.53|1120.35|1104.35|5
1643465540000|2022-01-29 14:12:20|1120.35|1104.35|1120.06|1104.06|1120.35|1104.35|1119.92|1103.92|7
1643465550000|2022-01-29 14:12:30|1120.05|1104.05|1120.54|1104.54|1120.54|1104.54|1120.05|1104.05|6
1643465560000|2022-01-29 14:12:40|1120.63|1104.63|1120.53|1104.53|1120.63|1104.63|1120.49|1104.49|5
1643465570000|2022-01-29 14:12:50|1120.49|1104.49|1120.19|1104.19|1120.54|1104.54|1120.19|1104.19|10
1643465580000|2022-01-29 14:13:00|1120.17|1104.17|1120.41|1104.41|1120.41|1104.41|1120.04|1104.04|9
1643465590000|2022-01-29 14:13:10|1120.4|1104.4|1120.04|1104.04|1120.42|1104.42|1120.04|1104.04|6
1643465600000|2022-01-29 14:13:20|1119.95|1103.95|1119.59|1103.59|1119.95|1103.95|1119.59|1103.59|3
1643465610000|2022-01-29 14:13:30|1119.54|1103.54|1118.45|1102.45|1119.54|1103.54|1118.45|1102.45|8
1643465620000|2022-01-29 14:13:40|1118.51|1102.51|1119.46|1103.46|1119.48|1103.48|1118.51|1102.51|8
1643465630000|2022-01-29 14:13:50|1119.41|1103.41|1118.72|1102.72|1119.41|1103.41|1118.72|1102.72|4
1643465640000|2022-01-29 14:14:00|1118.83|1102.83|1118.63|1102.63|1118.83|1102.83|1118.63|1102.63|3
1643465650000|2022-01-29 14:14:10|1118.51|1102.51|1118.55|1102.55|1118.68|1102.68|1118.51|1102.51|3
1643465660000|2022-01-29 14:14:20|1118.6|1102.6|1118.6|1102.6|1118.67|1102.67|1118.6|1102.6|3
1643465670000|2022-01-29 14:14:30|1118.51|1102.51|1118.51|1102.51|1118.51|1102.51|1118.51|1102.51|1
1643465700000|2022-01-29 14:15:00|1118.56|1102.56|1118.56|1102.56|1118.56|1102.56|1118.56|1102.56|1
1643465710000|2022-01-29 14:15:10|1118.54|1102.54|1117.61|1101.61|1118.54|1102.54|1117.61|1101.61|6
1643465730000|2022-01-29 14:15:30|1117.52|1101.52|1117.62|1101.62|1117.62|1101.62|1117.52|1101.52|2
1643465740000|2022-01-29 14:15:40|1117.81|1101.81|1119.5|1103.5|1119.5|1103.5|1117.81|1101.81|14
1643465750000|2022-01-29 14:15:50|1119.35|1103.35|1119.5|1103.5|1119.5|1103.5|1119.34|1103.34|4
1643465760000|2022-01-29 14:16:00|1119.52|1103.52|1119.52|1103.52|1119.52|1103.52|1119.3|1103.3|5
1643465770000|2022-01-29 14:16:10|1119.41|1103.41|1119.41|1103.41|1119.41|1103.41|1119.29|1103.29|3
1643465790000|2022-01-29 14:16:30|1119.29|1103.29|1118.65|1102.65|1119.29|1103.29|1118.65|1102.65|5
1643465800000|2022-01-29 14:16:40|1118.73|1102.73|1117.58|1101.58|1118.73|1102.73|1117.54|1101.54|10
1643465810000|2022-01-29 14:16:50|1117.6|1101.6|1117.58|1101.58|1117.6|1101.6|1117.58|1101.58|2
1643465820000|2022-01-29 14:17:00|1117.59|1101.59|1118.29|1102.29|1118.29|1102.29|1117.58|1101.58|10
1643465830000|2022-01-29 14:17:10|1118.35|1102.35|1118.45|1102.45|1118.45|1102.45|1118.35|1102.35|5
1643465840000|2022-01-29 14:17:20|1118.5|1102.5|1118.5|1102.5|1118.5|1102.5|1118.5|1102.5|1
1643465850000|2022-01-29 14:17:30|1118.39|1102.39|1117.74|1101.74|1118.39|1102.39|1117.74|1101.74|5
1643465860000|2022-01-29 14:17:40|1117.54|1101.54|1117.54|1101.54|1117.54|1101.54|1117.54|1101.54|1
1643465870000|2022-01-29 14:17:50|1117.76|1101.76|1117.86|1101.86|1117.88|1101.88|1117.76|1101.76|5
1643465880000|2022-01-29 14:18:00|1118.08|1102.08|1118.4|1102.4|1118.4|1102.4|1118.08|1102.08|4
1643465890000|2022-01-29 14:18:10|1118.27|1102.27|1117.8|1101.8|1118.27|1102.27|1117.8|1101.8|4
1643465900000|2022-01-29 14:18:20|1118.06|1102.06|1118.52|1102.52|1118.52|1102.52|1118.06|1102.06|7
1643465910000|2022-01-29 14:18:30|1118.51|1102.51|1118.57|1102.57|1118.57|1102.57|1118.51|1102.51|3
1643465920000|2022-01-29 14:18:40|1118.54|1102.54|1118.53|1102.53|1118.54|1102.54|1118.53|1102.53|2
1643465930000|2022-01-29 14:18:50|1118.52|1102.52|1118.54|1102.54|1118.54|1102.54|1118.52|1102.52|2
1643465940000|2022-01-29 14:19:00|1118.56|1102.56|1118.02|1102.02|1118.56|1102.56|1118.02|1102.02|6
1643465950000|2022-01-29 14:19:10|1118|1102|1117.98|1101.98|1118|1102|1117.98|1101.98|4
1643465960000|2022-01-29 14:19:20|1117.63|1101.63|1118.31|1102.31|1118.31|1102.31|1117.63|1101.63|4
1643465970000|2022-01-29 14:19:30|1118.44|1102.44|1118.45|1102.45|1118.45|1102.45|1118.44|1102.44|2
1643465980000|2022-01-29 14:19:40|1118.52|1102.52|1118.52|1102.52|1118.52|1102.52|1118.51|1102.51|3
1643466000000|2022-01-29 14:20:00|1118.42|1102.42|1118.45|1102.45|1118.45|1102.45|1118.27|1102.27|6
1643466010000|2022-01-29 14:20:10|1118.37|1102.37|1118.3|1102.3|1118.37|1102.37|1118.26|1102.26|4
1643466020000|2022-01-29 14:20:20|1118.37|1102.37|1118.32|1102.32|1118.5|1102.5|1118.32|1102.32|3
1643466030000|2022-01-29 14:20:30|1118.31|1102.31|1118.2|1102.2|1118.31|1102.31|1118.2|1102.2|2
1643466040000|2022-01-29 14:20:40|1118.16|1102.16|1118.16|1102.16|1118.16|1102.16|1118.16|1102.16|1
1643466050000|2022-01-29 14:20:50|1118.11|1102.11|1117.75|1101.75|1118.11|1102.11|1117.75|1101.75|3
1643466060000|2022-01-29 14:21:00|1118.04|1102.04|1118.34|1102.34|1118.34|1102.34|1118.04|1102.04|3
1643466070000|2022-01-29 14:21:10|1118.51|1102.51|1118.27|1102.27|1118.51|1102.51|1118.27|1102.27|3
1643466080000|2022-01-29 14:21:20|1118.28|1102.28|1118.23|1102.23|1118.47|1102.47|1118.23|1102.23|5
1643466090000|2022-01-29 14:21:30|1118.18|1102.18|1117.77|1101.77|1118.18|1102.18|1117.77|1101.77|3
1643466100000|2022-01-29 14:21:40|1118.05|1102.05|1118.37|1102.37|1118.37|1102.37|1118.05|1102.05|4
1643466110000|2022-01-29 14:21:50|1118.45|1102.45|1118.51|1102.51|1118.51|1102.51|1118.45|1102.45|3
1643466120000|2022-01-29 14:22:00|1118.48|1102.48|1118.71|1102.71|1118.78|1102.78|1118.48|1102.48|6
1643466130000|2022-01-29 14:22:10|1118.78|1102.78|1118.64|1102.64|1118.78|1102.78|1118.62|1102.62|4
1643466140000|2022-01-29 14:22:20|1118.53|1102.53|1118.53|1102.53|1118.53|1102.53|1118.53|1102.53|1
1643466150000|2022-01-29 14:22:30|1118.54|1102.54|1119.8|1103.8|1120.36|1104.36|1118.54|1102.54|16
1643466160000|2022-01-29 14:22:40|1119.73|1103.73|1119.32|1103.32|1119.73|1103.73|1119.32|1103.32|5
1643466170000|2022-01-29 14:22:50|1119.14|1103.14|1119.51|1103.51|1119.51|1103.51|1119.14|1103.14|7
1643466180000|2022-01-29 14:23:00|1119.47|1103.47|1119.48|1103.48|1119.48|1103.48|1119.47|1103.47|2
1643466190000|2022-01-29 14:23:10|1119.37|1103.37|1119.27|1103.27|1119.48|1103.48|1119.27|1103.27|6
1643466200000|2022-01-29 14:23:20|1119.1|1103.1|1118.91|1102.91|1119.26|1103.26|1118.91|1102.91|10
1643466210000|2022-01-29 14:23:30|1118.87|1102.87|1118.84|1102.84|1118.87|1102.87|1118.77|1102.77|3
1643466220000|2022-01-29 14:23:40|1118.83|1102.83|1118.78|1102.78|1118.86|1102.86|1118.78|1102.78|3
1643466230000|2022-01-29 14:23:50|1119.02|1103.02|1119.51|1103.51|1119.66|1103.66|1119.02|1103.02|9
1643466240000|2022-01-29 14:24:00|1119.63|1103.63|1119.55|1103.55|1119.63|1103.63|1119.33|1103.33|6
1643466250000|2022-01-29 14:24:10|1119.45|1103.45|1119.5|1103.5|1119.51|1103.51|1119.38|1103.38|5
1643466260000|2022-01-29 14:24:20|1119.51|1103.51|1119.51|1103.51|1119.51|1103.51|1119.51|1103.51|1
1643466280000|2022-01-29 14:24:40|1119.55|1103.55|1119.44|1103.44|1119.55|1103.55|1119.44|1103.44|2
1643466290000|2022-01-29 14:24:50|1119.55|1103.55|1119.59|1103.59|1119.59|1103.59|1119.55|1103.55|2
1643466300000|2022-01-29 14:25:00|1119.55|1103.55|1119.55|1103.55|1119.55|1103.55|1119.55|1103.55|1
1643466310000|2022-01-29 14:25:10|1119.59|1103.59|1119.18|1103.18|1119.59|1103.59|1119.18|1103.18|5
1643466320000|2022-01-29 14:25:20|1118.69|1102.69|1118.69|1102.69|1118.69|1102.69|1118.69|1102.69|1
1643466350000|2022-01-29 14:25:50|1118.84|1102.84|1121.6|1105.6|1121.87|1105.87|1118.84|1102.84|9
1643466360000|2022-01-29 14:26:00|1122.25|1106.25|1122.66|1106.66|1122.67|1106.67|1122.25|1106.25|10
1643466370000|2022-01-29 14:26:10|1123.04|1107.04|1123.01|1107.01|1123.04|1107.04|1122.61|1106.61|5
1643466380000|2022-01-29 14:26:20|1122.99|1106.99|1122.47|1106.47|1122.99|1106.99|1122.47|1106.47|5
1643466390000|2022-01-29 14:26:30|1122.35|1106.35|1122.35|1106.35|1122.35|1106.35|1122.35|1106.35|1
1643466400000|2022-01-29 14:26:40|1122.4|1106.4|1122.61|1106.61|1122.61|1106.61|1122.4|1106.4|5
1643466410000|2022-01-29 14:26:50|1122.76|1106.76|1123.09|1107.09|1123.09|1107.09|1122.46|1106.46|7
1643466420000|2022-01-29 14:27:00|1122.84|1106.84|1123.09|1107.09|1123.09|1107.09|1122.47|1106.47|4
1643466430000|2022-01-29 14:27:10|1123.24|1107.24|1123.24|1107.24|1123.24|1107.24|1123.24|1107.24|1
1643466440000|2022-01-29 14:27:20|1123.4|1107.4|1123.34|1107.34|1123.4|1107.4|1123.34|1107.34|2
1643466450000|2022-01-29 14:27:30|1123.3|1107.3|1123.71|1107.71|1123.71|1107.71|1122.71|1106.71|9
1643466460000|2022-01-29 14:27:40|1124|1108|1124.25|1108.25|1124.25|1108.25|1123.8|1107.8|4
1643466470000|2022-01-29 14:27:50|1124.36|1108.36|1123.6|1107.6|1124.39|1108.39|1123.6|1107.6|6
1643466480000|2022-01-29 14:28:00|1123.62|1107.62|1122.5|1106.5|1123.62|1107.62|1122.44|1106.44|8
1643466490000|2022-01-29 14:28:10|1122.46|1106.46|1122.18|1106.18|1122.5|1106.5|1122.17|1106.17|4
1643466500000|2022-01-29 14:28:20|1122.19|1106.19|1122.74|1106.74|1122.74|1106.74|1122.19|1106.19|4
1643466510000|2022-01-29 14:28:30|1122.75|1106.75|1122.38|1106.38|1122.75|1106.75|1122.3|1106.3|7
1643466520000|2022-01-29 14:28:40|1122.31|1106.31|1122.72|1106.72|1123.09|1107.09|1122.31|1106.31|11
1643466530000|2022-01-29 14:28:50|1122.41|1106.41|1123.1|1107.1|1123.1|1107.1|1122.41|1106.41|7
1643466540000|2022-01-29 14:29:00|1123.25|1107.25|1123.25|1107.25|1123.25|1107.25|1123.25|1107.25|1
1643466560000|2022-01-29 14:29:20|1122.91|1106.91|1122.91|1106.91|1122.91|1106.91|1122.91|1106.91|1
1643466590000|2022-01-29 14:29:50|1122.95|1106.95|1122.95|1106.95|1122.95|1106.95|1122.95|1106.95|1
1643466620000|2022-01-29 14:30:20|1123.14|1107.14|1123.14|1107.14|1123.14|1107.14|1123.14|1107.14|1
1643466630000|2022-01-29 14:30:30|1123.2|1107.2|1122.49|1106.49|1123.2|1107.2|1122.49|1106.49|4
1643466640000|2022-01-29 14:30:40|1122.31|1106.31|1122.31|1106.31|1122.31|1106.31|1122.31|1106.31|1
1643466650000|2022-01-29 14:30:50|1122.21|1106.21|1122.8|1106.8|1122.8|1106.8|1122.21|1106.21|4
1643466660000|2022-01-29 14:31:00|1122.64|1106.64|1122.49|1106.49|1122.98|1106.98|1122.35|1106.35|9
1643466670000|2022-01-29 14:31:10|1122.35|1106.35|1122.38|1106.38|1122.38|1106.38|1122.29|1106.29|4
1643466680000|2022-01-29 14:31:20|1122.35|1106.35|1122.41|1106.41|1122.41|1106.41|1122.35|1106.35|2
1643466690000|2022-01-29 14:31:30|1122.37|1106.37|1121.61|1105.61|1122.37|1106.37|1121.61|1105.61|4
1643466700000|2022-01-29 14:31:40|1121.5|1105.5|1121.21|1105.21|1121.5|1105.5|1121.21|1105.21|3
1643466710000|2022-01-29 14:31:50|1121.01|1105.01|1120.94|1104.94|1121.01|1105.01|1120.94|1104.94|3
1643466720000|2022-01-29 14:32:00|1120.63|1104.63|1119.55|1103.55|1120.63|1104.63|1119.55|1103.55|13
1643466730000|2022-01-29 14:32:10|1119.54|1103.54|1118.32|1102.32|1119.54|1103.54|1118.32|1102.32|7
1643466740000|2022-01-29 14:32:20|1118.25|1102.25|1118.21|1102.21|1118.43|1102.43|1118.15|1102.15|13
1643466750000|2022-01-29 14:32:30|1118.22|1102.22|1117.45|1101.45|1118.22|1102.22|1117.45|1101.45|5
1643466760000|2022-01-29 14:32:40|1117.4|1101.4|1115.81|1099.81|1117.4|1101.4|1115.63|1099.63|11
1643466770000|2022-01-29 14:32:50|1116.08|1100.08|1115.18|1099.18|1116.08|1100.08|1115.18|1099.18|11
1643466780000|2022-01-29 14:33:00|1115.19|1099.19|1115.2|1099.2|1115.2|1099.2|1115.11|1099.11|7
1643466790000|2022-01-29 14:33:10|1115.19|1099.19|1116.23|1100.23|1116.23|1100.23|1115.11|1099.11|12
1643466800000|2022-01-29 14:33:20|1116.25|1100.25|1116.25|1100.25|1116.25|1100.25|1116.25|1100.25|1
1643466810000|2022-01-29 14:33:30|1116.19|1100.19|1116.19|1100.19|1116.2|1100.2|1116.18|1100.18|4
1643466820000|2022-01-29 14:33:40|1116.25|1100.25|1116.25|1100.25|1116.25|1100.25|1116.25|1100.25|1
1643466830000|2022-01-29 14:33:50|1116.13|1100.13|1114.72|1098.72|1116.22|1100.22|1114.72|1098.72|13
1643466840000|2022-01-29 14:34:00|1114.88|1098.88|1115.04|1099.04|1115.04|1099.04|1114.88|1098.88|4
1643466850000|2022-01-29 14:34:10|1115.09|1099.09|1114.03|1098.03|1115.09|1099.09|1113.91|1097.91|12
1643466860000|2022-01-29 14:34:20|1113.92|1097.92|1113.82|1097.82|1114|1098|1113.74|1097.74|7
1643466870000|2022-01-29 14:34:30|1113.62|1097.62|1113.82|1097.82|1113.82|1097.82|1113.62|1097.62|2
1643466880000|2022-01-29 14:34:40|1113.9|1097.9|1113.99|1097.99|1113.99|1097.99|1113.9|1097.9|2
1643466890000|2022-01-29 14:34:50|1114.04|1098.04|1113.99|1097.99|1114.04|1098.04|1113.99|1097.99|2
1643466900000|2022-01-29 14:35:00|1113.8|1097.8|1113.32|1097.32|1113.8|1097.8|1113.32|1097.32|7
1643466910000|2022-01-29 14:35:10|1113.17|1097.17|1113.08|1097.08|1113.17|1097.17|1113.08|1097.08|3
1643466920000|2022-01-29 14:35:20|1113.28|1097.28|1113.28|1097.28|1113.28|1097.28|1113.28|1097.28|1
1643466930000|2022-01-29 14:35:30|1113.11|1097.11|1113.11|1097.11|1113.11|1097.11|1113.11|1097.11|1
1643466940000|2022-01-29 14:35:40|1113.31|1097.31|1113.76|1097.76|1113.78|1097.78|1113.31|1097.31|7
1643466950000|2022-01-29 14:35:50|1113.83|1097.83|1113.88|1097.88|1114.15|1098.15|1113.7|1097.7|6
1643466960000|2022-01-29 14:36:00|1114.03|1098.03|1113.66|1097.66|1114.03|1098.03|1113.4|1097.4|8
1643466970000|2022-01-29 14:36:10|1113.57|1097.57|1113.44|1097.44|1113.57|1097.57|1113.44|1097.44|7
1643466980000|2022-01-29 14:36:20|1113.43|1097.43|1113.11|1097.11|1113.48|1097.48|1113.11|1097.11|5
1643466990000|2022-01-29 14:36:30|1113.21|1097.21|1113.21|1097.21|1113.21|1097.21|1113.21|1097.21|1
1643467000000|2022-01-29 14:36:40|1113.41|1097.41|1113.56|1097.56|1113.7|1097.7|1113.41|1097.41|4
1643467010000|2022-01-29 14:36:50|1113.82|1097.82|1114.2|1098.2|1114.2|1098.2|1113.79|1097.79|3
1643467020000|2022-01-29 14:37:00|1114.05|1098.05|1113.97|1097.97|1114.08|1098.08|1113.97|1097.97|4
1643467030000|2022-01-29 14:37:10|1113.73|1097.73|1114.05|1098.05|1114.05|1098.05|1113.73|1097.73|2
1643467040000|2022-01-29 14:37:20|1113.72|1097.72|1114|1098|1114|1098|1113.72|1097.72|4
1643467050000|2022-01-29 14:37:30|1113.93|1097.93|1114.09|1098.09|1114.09|1098.09|1113.81|1097.81|5
1643467060000|2022-01-29 14:37:40|1113.91|1097.91|1112.66|1096.66|1113.91|1097.91|1112.66|1096.66|8
1643467070000|2022-01-29 14:37:50|1112.86|1096.86|1112.28|1096.28|1113.34|1097.34|1112.22|1096.22|10
1643467080000|2022-01-29 14:38:00|1112.35|1096.35|1112.94|1096.94|1112.94|1096.94|1112.28|1096.28|8
1643467090000|2022-01-29 14:38:10|1112.89|1096.89|1113.03|1097.03|1113.06|1097.06|1112.89|1096.89|4
1643467100000|2022-01-29 14:38:20|1113.08|1097.08|1113.08|1097.08|1113.08|1097.08|1113.08|1097.08|1
1643467110000|2022-01-29 14:38:30|1113.29|1097.29|1113.3|1097.3|1113.58|1097.58|1113.29|1097.29|7
1643467120000|2022-01-29 14:38:40|1112.92|1096.92|1112.92|1096.92|1112.92|1096.92|1112.92|1096.92|1
1643467130000|2022-01-29 14:38:50|1112.81|1096.81|1112.43|1096.43|1112.81|1096.81|1112.43|1096.43|5
1643467140000|2022-01-29 14:39:00|1112.27|1096.27|1112.27|1096.27|1112.27|1096.27|1112.27|1096.27|1
1643467150000|2022-01-29 14:39:10|1112.4|1096.4|1112.45|1096.45|1112.48|1096.48|1112.4|1096.4|5
1643467170000|2022-01-29 14:39:30|1112.27|1096.27|1111.7|1095.7|1112.27|1096.27|1111.61|1095.61|8
1643467180000|2022-01-29 14:39:40|1111.76|1095.76|1111.66|1095.66|1111.76|1095.76|1111.66|1095.66|3
1643467190000|2022-01-29 14:39:50|1111.75|1095.75|1111.56|1095.56|1111.75|1095.75|1111.56|1095.56|5
1643467200000|2022-01-29 14:40:00|1111.52|1095.52|1111.69|1095.69|1112.02|1096.02|1111.52|1095.52|7
1643467210000|2022-01-29 14:40:10|1111.56|1095.56|1112.12|1096.12|1112.12|1096.12|1111.56|1095.56|4
1643467220000|2022-01-29 14:40:20|1111.9|1095.9|1111.9|1095.9|1111.9|1095.9|1111.9|1095.9|1
1643467230000|2022-01-29 14:40:30|1112.14|1096.14|1112.14|1096.14|1112.14|1096.14|1112.14|1096.14|1
1643467240000|2022-01-29 14:40:40|1112.06|1096.06|1112.53|1096.53|1112.53|1096.53|1112.06|1096.06|6
1643467250000|2022-01-29 14:40:50|1112.64|1096.64|1112.97|1096.97|1112.98|1096.98|1112.64|1096.64|5
1643467260000|2022-01-29 14:41:00|1113.08|1097.08|1112.59|1096.59|1113.12|1097.12|1112.59|1096.59|6
1643467270000|2022-01-29 14:41:10|1112.77|1096.77|1112.64|1096.64|1112.77|1096.77|1112.64|1096.64|2
1643467280000|2022-01-29 14:41:20|1112.81|1096.81|1112.81|1096.81|1112.82|1096.82|1112.81|1096.81|3
1643467290000|2022-01-29 14:41:30|1112.85|1096.85|1112.66|1096.66|1112.85|1096.85|1112.54|1096.54|4
1643467300000|2022-01-29 14:41:40|1112.85|1096.85|1112.46|1096.46|1112.85|1096.85|1112.38|1096.38|7
1643467310000|2022-01-29 14:41:50|1112.37|1096.37|1112.27|1096.27|1112.43|1096.43|1112.27|1096.27|3
1643467330000|2022-01-29 14:42:10|1112.28|1096.28|1111.69|1095.69|1112.51|1096.51|1111.69|1095.69|10
1643467340000|2022-01-29 14:42:20|1111.79|1095.79|1112.46|1096.46|1112.46|1096.46|1111.52|1095.52|13
1643467350000|2022-01-29 14:42:30|1112.51|1096.51|1112.4|1096.4|1112.51|1096.51|1112.4|1096.4|3
1643467360000|2022-01-29 14:42:40|1112.5|1096.5|1112.39|1096.39|1112.71|1096.71|1112.39|1096.39|8
1643467370000|2022-01-29 14:42:50|1112.4|1096.4|1112.61|1096.61|1112.61|1096.61|1112.4|1096.4|2
1643467380000|2022-01-29 14:43:00|1112.7|1096.7|1112.77|1096.77|1112.77|1096.77|1112.7|1096.7|2
1643467390000|2022-01-29 14:43:10|1113.17|1097.17|1113.17|1097.17|1113.17|1097.17|1113.17|1097.17|1
1643467400000|2022-01-29 14:43:20|1112.84|1096.84|1112.84|1096.84|1112.84|1096.84|1112.84|1096.84|1
1643467410000|2022-01-29 14:43:30|1113.02|1097.02|1113.68|1097.68|1113.68|1097.68|1113.02|1097.02|7
1643467420000|2022-01-29 14:43:40|1114.27|1098.27|1114.27|1098.27|1114.27|1098.27|1114.27|1098.27|1
1643467440000|2022-01-29 14:44:00|1114.39|1098.39|1115.07|1099.07|1115.39|1099.39|1113.8|1097.8|16
1643467450000|2022-01-29 14:44:10|1114.8|1098.8|1115.1|1099.1|1115.25|1099.25|1114.8|1098.8|9
1643467460000|2022-01-29 14:44:20|1115.12|1099.12|1114.43|1098.43|1115.12|1099.12|1114.43|1098.43|5
1643467480000|2022-01-29 14:44:40|1114.35|1098.35|1114.57|1098.57|1114.64|1098.64|1114.35|1098.35|4
1643467500000|2022-01-29 14:45:00|1114.5|1098.5|1115.03|1099.03|1115.03|1099.03|1114.5|1098.5|7
1643467510000|2022-01-29 14:45:10|1115|1099|1115.12|1099.12|1115.12|1099.12|1115|1099|3
1643467530000|2022-01-29 14:45:30|1115.09|1099.09|1115.09|1099.09|1115.09|1099.09|1115.09|1099.09|1
1643467540000|2022-01-29 14:45:40|1115.27|1099.27|1115.27|1099.27|1115.27|1099.27|1115.27|1099.27|1
1643467550000|2022-01-29 14:45:50|1115.15|1099.15|1115.15|1099.15|1115.15|1099.15|1115.15|1099.15|1
1643467560000|2022-01-29 14:46:00|1115.14|1099.14|1115.14|1099.14|1115.14|1099.14|1115.14|1099.14|1
1643467570000|2022-01-29 14:46:10|1115.05|1099.05|1115.33|1099.33|1115.33|1099.33|1115.05|1099.05|3
1643467590000|2022-01-29 14:46:30|1115.39|1099.39|1115.39|1099.39|1115.39|1099.39|1115.39|1099.39|1
1643467610000|2022-01-29 14:46:50|1115.38|1099.38|1115.38|1099.38|1115.38|1099.38|1115.38|1099.38|1
1643467620000|2022-01-29 14:47:00|1115.39|1099.39|1115.42|1099.42|1115.42|1099.42|1115.39|1099.39|2
1643467640000|2022-01-29 14:47:20|1115.4|1099.4|1115.31|1099.31|1115.4|1099.4|1115.31|1099.31|2
1643467660000|2022-01-29 14:47:40|1115.32|1099.32|1115.96|1099.96|1116|1100|1115.32|1099.32|7
1643467680000|2022-01-29 14:48:00|1116.17|1100.17|1115.94|1099.94|1116.17|1100.17|1115.94|1099.94|2
1643467690000|2022-01-29 14:48:10|1115.72|1099.72|1115.43|1099.43|1115.72|1099.72|1115.43|1099.43|4
1643467700000|2022-01-29 14:48:20|1115.54|1099.54|1116.04|1100.04|1116.04|1100.04|1115.54|1099.54|4
1643467710000|2022-01-29 14:48:30|1116.2|1100.2|1115.54|1099.54|1116.2|1100.2|1115.54|1099.54|4
1643467720000|2022-01-29 14:48:40|1115.72|1099.72|1115.47|1099.47|1116.2|1100.2|1115.47|1099.47|8
1643467730000|2022-01-29 14:48:50|1115.62|1099.62|1115.47|1099.47|1116.07|1100.07|1115.47|1099.47|4
1643467740000|2022-01-29 14:49:00|1115.48|1099.48|1115.48|1099.48|1115.48|1099.48|1115.48|1099.48|1
1643467760000|2022-01-29 14:49:20|1115.46|1099.46|1115.46|1099.46|1115.46|1099.46|1115.46|1099.46|1
1643467770000|2022-01-29 14:49:30|1115.41|1099.41|1114.86|1098.86|1115.41|1099.41|1114.2|1098.2|11
1643467780000|2022-01-29 14:49:40|1114.95|1098.95|1115.11|1099.11|1115.11|1099.11|1114.95|1098.95|2
1643467800000|2022-01-29 14:50:00|1115.03|1099.03|1115.24|1099.24|1115.26|1099.26|1115.03|1099.03|4
1643467810000|2022-01-29 14:50:10|1115.27|1099.27|1115.25|1099.25|1115.27|1099.27|1115.21|1099.21|3
1643467830000|2022-01-29 14:50:30|1115.21|1099.21|1115.06|1099.06|1115.23|1099.23|1114.79|1098.79|8
1643467840000|2022-01-29 14:50:40|1115.01|1099.01|1114.5|1098.5|1115.01|1099.01|1114.5|1098.5|4
1643467850000|2022-01-29 14:50:50|1114.59|1098.59|1114.81|1098.81|1114.81|1098.81|1114.5|1098.5|6
1643467860000|2022-01-29 14:51:00|1115.21|1099.21|1115.21|1099.21|1115.21|1099.21|1115.21|1099.21|1
1643467870000|2022-01-29 14:51:10|1115.26|1099.26|1115.28|1099.28|1115.28|1099.28|1115.26|1099.26|2
1643467880000|2022-01-29 14:51:20|1115.26|1099.26|1114.03|1098.03|1115.26|1099.26|1113.96|1097.96|11
1643467890000|2022-01-29 14:51:30|1113.96|1097.96|1113.87|1097.87|1113.96|1097.96|1113.59|1097.59|5
1643467900000|2022-01-29 14:51:40|1113.81|1097.81|1113.52|1097.52|1113.81|1097.81|1113.52|1097.52|3
1643467910000|2022-01-29 14:51:50|1113.74|1097.74|1113.89|1097.89|1113.89|1097.89|1113.74|1097.74|3
1643467930000|2022-01-29 14:52:10|1113.77|1097.77|1113.85|1097.85|1113.85|1097.85|1113.53|1097.53|5
1643467940000|2022-01-29 14:52:20|1113.73|1097.73|1113.77|1097.77|1113.77|1097.77|1113.52|1097.52|5
1643467950000|2022-01-29 14:52:30|1113.8|1097.8|1112.84|1096.84|1113.88|1097.88|1112.84|1096.84|14
1643467960000|2022-01-29 14:52:40|1113.06|1097.06|1112.69|1096.69|1113.21|1097.21|1112.58|1096.58|7
1643467970000|2022-01-29 14:52:50|1112.51|1096.51|1112.26|1096.26|1112.51|1096.51|1112.25|1096.25|8
1643467980000|2022-01-29 14:53:00|1112.17|1096.17|1111.82|1095.82|1112.17|1096.17|1111.73|1095.73|7
1643467990000|2022-01-29 14:53:10|1111.99|1095.99|1111.99|1095.99|1111.99|1095.99|1111.99|1095.99|1
1643468000000|2022-01-29 14:53:20|1111.87|1095.87|1111.86|1095.86|1111.87|1095.87|1111.82|1095.82|3
1643468010000|2022-01-29 14:53:30|1111.92|1095.92|1111.92|1095.92|1111.92|1095.92|1111.92|1095.92|1
1643468020000|2022-01-29 14:53:40|1112.14|1096.14|1111.85|1095.85|1112.14|1096.14|1111.52|1095.52|8
1643468030000|2022-01-29 14:53:50|1111.8|1095.8|1110.97|1094.97|1111.85|1095.85|1110.97|1094.97|13
1643468040000|2022-01-29 14:54:00|1110.95|1094.95|1105.14|1089.14|1110.95|1094.95|1105.14|1089.14|27
1643468050000|2022-01-29 14:54:10|1104.94|1088.94|1104.48|1088.48|1104.94|1088.94|1102.51|1086.51|31
1643468060000|2022-01-29 14:54:20|1104.63|1088.63|1103.5|1087.5|1105.8|1089.8|1103.5|1087.5|23
1643468070000|2022-01-29 14:54:30|1103.22|1087.22|1103.66|1087.66|1104.16|1088.16|1103.07|1087.07|30
1643468080000|2022-01-29 14:54:40|1103.72|1087.72|1104.25|1088.25|1104.25|1088.25|1103.61|1087.61|15
1643468090000|2022-01-29 14:54:50|1104.19|1088.19|1103.25|1087.25|1104.19|1088.19|1103.25|1087.25|10
1643468100000|2022-01-29 14:55:00|1103.18|1087.18|1100.28|1084.28|1103.37|1087.37|1100.28|1084.28|21
1643468110000|2022-01-29 14:55:10|1099.86|1083.86|1098|1082|1099.86|1083.86|1097.21|1081.21|21
1643468120000|2022-01-29 14:55:20|1098.05|1082.05|1099.33|1083.33|1100.54|1084.54|1098.05|1082.05|23
1643468130000|2022-01-29 14:55:30|1099.41|1083.41|1099.69|1083.69|1100.28|1084.28|1099.41|1083.41|12
1643468140000|2022-01-29 14:55:40|1099.77|1083.77|1099.4|1083.4|1099.87|1083.87|1099.28|1083.28|16
1643468150000|2022-01-29 14:55:50|1099.45|1083.45|1098.75|1082.75|1099.49|1083.49|1098.75|1082.75|8
1643468160000|2022-01-29 14:56:00|1098.32|1082.32|1095.04|1079.04|1098.32|1082.32|1094.68|1078.68|21
1643468170000|2022-01-29 14:56:10|1094.55|1078.55|1090|1074|1094.55|1078.55|1090|1074|23
1643468180000|2022-01-29 14:56:20|1089.82|1073.82|1091.84|1075.84|1091.84|1075.84|1089.42|1073.42|25
1643468190000|2022-01-29 14:56:30|1091.75|1075.75|1096.77|1080.77|1096.8|1080.8|1091.61|1075.61|26
1643468200000|2022-01-29 14:56:40|1096.81|1080.81|1094.84|1078.84|1096.81|1080.81|1094.65|1078.65|22
1643468210000|2022-01-29 14:56:50|1094.83|1078.83|1093.12|1077.12|1094.83|1078.83|1093.1|1077.1|20
1643468220000|2022-01-29 14:57:00|1093.1|1077.1|1092.6|1076.6|1093.1|1077.1|1091.43|1075.43|21
1643468230000|2022-01-29 14:57:10|1092.62|1076.62|1096.55|1080.55|1096.55|1080.55|1092.48|1076.48|25
1643468240000|2022-01-29 14:57:20|1096.58|1080.58|1095.5|1079.5|1096.87|1080.87|1094.86|1078.86|27
1643468250000|2022-01-29 14:57:30|1095.7|1079.7|1095.41|1079.41|1095.93|1079.93|1094.99|1078.99|17
1643468260000|2022-01-29 14:57:40|1095.21|1079.21|1093.03|1077.03|1095.5|1079.5|1093.02|1077.02|20
1643468270000|2022-01-29 14:57:50|1093.32|1077.32|1093.7|1077.7|1093.72|1077.72|1093.32|1077.32|10
1643468280000|2022-01-29 14:58:00|1093.55|1077.55|1093.46|1077.46|1093.96|1077.96|1093.15|1077.15|18
1643468290000|2022-01-29 14:58:10|1093.54|1077.54|1093.14|1077.14|1093.57|1077.57|1092.97|1076.97|18
1643468300000|2022-01-29 14:58:20|1092.83|1076.83|1094.53|1078.53|1094.71|1078.71|1092.44|1076.44|19
1643468310000|2022-01-29 14:58:30|1095.29|1079.29|1094.84|1078.84|1095.58|1079.58|1094.77|1078.77|25
1643468320000|2022-01-29 14:58:40|1094.87|1078.87|1095.24|1079.24|1095.65|1079.65|1094.87|1078.87|11
1643468330000|2022-01-29 14:58:50|1095.04|1079.04|1095.06|1079.06|1095.28|1079.28|1095.04|1079.04|10
1643468340000|2022-01-29 14:59:00|1094.94|1078.94|1093.51|1077.51|1094.94|1078.94|1093|1077|22
1643468350000|2022-01-29 14:59:10|1093.53|1077.53|1095.06|1079.06|1095.09|1079.09|1093.53|1077.53|22
1643468360000|2022-01-29 14:59:20|1095.02|1079.02|1095.09|1079.09|1095.09|1079.09|1094.98|1078.98|4
1643468370000|2022-01-29 14:59:30|1095.06|1079.06|1094.76|1078.76|1095.06|1079.06|1094.76|1078.76|4
1643468380000|2022-01-29 14:59:40|1094.84|1078.84|1095.3|1079.3|1095.3|1079.3|1094.84|1078.84|6
1643468390000|2022-01-29 14:59:50|1095.17|1079.17|1095.17|1079.17|1095.19|1079.19|1095.17|1079.17|4
1643468400000|2022-01-29 15:00:00|1094.99|1078.99|1094.12|1078.12|1094.99|1078.99|1093.97|1077.97|9
1643468410000|2022-01-29 15:00:10|1094.06|1078.06|1093.98|1077.98|1094.19|1078.19|1093.74|1077.74|16
1643468420000|2022-01-29 15:00:20|1094.29|1078.29|1093.42|1077.42|1094.29|1078.29|1093.42|1077.42|9
1643468430000|2022-01-29 15:00:30|1093.41|1077.41|1092.39|1076.39|1093.41|1077.41|1092.39|1076.39|9
1643468440000|2022-01-29 15:00:40|1092.24|1076.24|1090.34|1074.34|1092.24|1076.24|1089.86|1073.86|23
1643468450000|2022-01-29 15:00:50|1090.23|1074.23|1089.58|1073.58|1090.23|1074.23|1089.58|1073.58|7
1643468460000|2022-01-29 15:01:00|1089.51|1073.51|1087.91|1071.91|1089.51|1073.51|1087.83|1071.83|14
1643468470000|2022-01-29 15:01:10|1088.18|1072.18|1088.47|1072.47|1089.47|1073.47|1088.18|1072.18|18
1643468480000|2022-01-29 15:01:20|1088.18|1072.18|1086.11|1070.11|1088.18|1072.18|1086.11|1070.11|22
1643468490000|2022-01-29 15:01:30|1085.94|1069.94|1083.87|1067.87|1085.94|1069.94|1083.87|1067.87|14
1643468500000|2022-01-29 15:01:40|1083.79|1067.79|1086.46|1070.46|1086.46|1070.46|1083.69|1067.69|21
1643468510000|2022-01-29 15:01:50|1086.44|1070.44|1087.11|1071.11|1087.11|1071.11|1085.15|1069.15|21
1643468520000|2022-01-29 15:02:00|1086.96|1070.96|1087.44|1071.44|1087.54|1071.54|1086.68|1070.68|16
1643468530000|2022-01-29 15:02:10|1087.59|1071.59|1090.65|1074.65|1091.08|1075.08|1087.59|1071.59|29
1643468540000|2022-01-29 15:02:20|1090.68|1074.68|1090.53|1074.53|1091.08|1075.08|1090.24|1074.24|20
1643468550000|2022-01-29 15:02:30|1090.56|1074.56|1091.32|1075.32|1091.32|1075.32|1090.55|1074.55|14
1643468560000|2022-01-29 15:02:40|1091.44|1075.44|1091.4|1075.4|1091.68|1075.68|1091.28|1075.28|15
1643468570000|2022-01-29 15:02:50|1091.44|1075.44|1092.76|1076.76|1092.8|1076.8|1091.16|1075.16|20
1643468580000|2022-01-29 15:03:00|1093.16|1077.16|1095.49|1079.49|1095.49|1079.49|1093.08|1077.08|22
1643468590000|2022-01-29 15:03:10|1095.47|1079.47|1094.89|1078.89|1096.07|1080.07|1094.54|1078.54|27
1643468600000|2022-01-29 15:03:20|1094.66|1078.66|1095.27|1079.27|1096.61|1080.61|1094.62|1078.62|29
1643468610000|2022-01-29 15:03:30|1095.1|1079.1|1093.84|1077.84|1095.15|1079.15|1093.64|1077.64|19
1643468620000|2022-01-29 15:03:40|1093.44|1077.44|1093.54|1077.54|1093.68|1077.68|1093.44|1077.44|10
1643468630000|2022-01-29 15:03:50|1093.59|1077.59|1092.89|1076.89|1093.59|1077.59|1092.89|1076.89|11
1643468640000|2022-01-29 15:04:00|1092.83|1076.83|1094.67|1078.67|1094.68|1078.68|1092.51|1076.51|22
1643468650000|2022-01-29 15:04:10|1094.68|1078.68|1094.1|1078.1|1095.03|1079.03|1093.88|1077.88|17
1643468660000|2022-01-29 15:04:20|1094.14|1078.14|1094.68|1078.68|1094.74|1078.74|1094.06|1078.06|8
1643468670000|2022-01-29 15:04:30|1094.64|1078.64|1094.2|1078.2|1094.99|1078.99|1094.2|1078.2|10
1643468680000|2022-01-29 15:04:40|1094.21|1078.21|1093.93|1077.93|1094.22|1078.22|1093.93|1077.93|10
1643468690000|2022-01-29 15:04:50|1094.06|1078.06|1094.92|1078.92|1094.92|1078.92|1094.06|1078.06|12
1643468700000|2022-01-29 15:05:00|1095.3|1079.3|1095.25|1079.25|1095.46|1079.46|1095.23|1079.23|10
1643468710000|2022-01-29 15:05:10|1095.22|1079.22|1095.16|1079.16|1095.22|1079.22|1095|1079|10
1643468720000|2022-01-29 15:05:20|1095|1079|1094.51|1078.51|1095.01|1079.01|1094.51|1078.51|8
1643468730000|2022-01-29 15:05:30|1094.43|1078.43|1093.11|1077.11|1094.61|1078.61|1093.11|1077.11|10
1643468740000|2022-01-29 15:05:40|1093.03|1077.03|1093.05|1077.05|1093.46|1077.46|1092.78|1076.78|22
1643468750000|2022-01-29 15:05:50|1092.97|1076.97|1093.11|1077.11|1093.11|1077.11|1092.97|1076.97|3
1643468760000|2022-01-29 15:06:00|1093.06|1077.06|1091.87|1075.87|1093.06|1077.06|1091.87|1075.87|18
1643468770000|2022-01-29 15:06:10|1091.73|1075.73|1091.33|1075.33|1091.73|1075.73|1090.74|1074.74|17
1643468780000|2022-01-29 15:06:20|1091.41|1075.41|1092.57|1076.57|1092.57|1076.57|1091.41|1075.41|13
1643468790000|2022-01-29 15:06:30|1092.42|1076.42|1092.17|1076.17|1092.46|1076.46|1092.14|1076.14|10
1643468800000|2022-01-29 15:06:40|1092.15|1076.15|1091.5|1075.5|1092.15|1076.15|1091.17|1075.17|16
1643468810000|2022-01-29 15:06:50|1091.6|1075.6|1091.3|1075.3|1091.6|1075.6|1091.25|1075.25|13
1643468820000|2022-01-29 15:07:00|1091.25|1075.25|1092.1|1076.1|1092.25|1076.25|1091.25|1075.25|18
1643468830000|2022-01-29 15:07:10|1092.06|1076.06|1092.24|1076.24|1092.45|1076.45|1092.06|1076.06|11
1643468840000|2022-01-29 15:07:20|1092.3|1076.3|1092.12|1076.12|1092.75|1076.75|1092.1|1076.1|15
1643468850000|2022-01-29 15:07:30|1092.42|1076.42|1092.81|1076.81|1092.81|1076.81|1092.42|1076.42|8
1643468860000|2022-01-29 15:07:40|1092.8|1076.8|1092.78|1076.78|1092.8|1076.8|1092.5|1076.5|7
1643468870000|2022-01-29 15:07:50|1092.94|1076.94|1092.7|1076.7|1092.94|1076.94|1092.36|1076.36|10
1643468880000|2022-01-29 15:08:00|1092.76|1076.76|1094.11|1078.11|1094.11|1078.11|1092.76|1076.76|9
1643468890000|2022-01-29 15:08:10|1094.28|1078.28|1095.97|1079.97|1096.35|1080.35|1094.28|1078.28|23
1643468900000|2022-01-29 15:08:20|1096.11|1080.11|1096.56|1080.56|1096.56|1080.56|1096.11|1080.11|9
1643468910000|2022-01-29 15:08:30|1096.66|1080.66|1098.23|1082.23|1098.23|1082.23|1096.66|1080.66|10
1643468920000|2022-01-29 15:08:40|1098.15|1082.15|1097.44|1081.44|1098.2|1082.2|1097.44|1081.44|7
1643468930000|2022-01-29 15:08:50|1097.43|1081.43|1098.77|1082.77|1098.85|1082.85|1097.25|1081.25|15
1643468940000|2022-01-29 15:09:00|1098.75|1082.75|1099.65|1083.65|1099.65|1083.65|1098.75|1082.75|9
1643468950000|2022-01-29 15:09:10|1099.67|1083.67|1101.42|1085.42|1101.47|1085.47|1099.67|1083.67|11
1643468960000|2022-01-29 15:09:20|1101.53|1085.53|1100.83|1084.83|1101.6|1085.6|1100.32|1084.32|24
1643468970000|2022-01-29 15:09:30|1100.78|1084.78|1101.31|1085.31|1101.4|1085.4|1100.78|1084.78|9
1643468980000|2022-01-29 15:09:40|1101.26|1085.26|1101.58|1085.58|1101.67|1085.67|1101.1|1085.1|18
1643468990000|2022-01-29 15:09:50|1101.57|1085.57|1101.72|1085.72|1101.72|1085.72|1101.57|1085.57|5
1643469000000|2022-01-29 15:10:00|1101.7|1085.7|1101.62|1085.62|1101.76|1085.76|1101.62|1085.62|8
1643469010000|2022-01-29 15:10:10|1101.51|1085.51|1101.33|1085.33|1101.51|1085.51|1101.22|1085.22|8
1643469020000|2022-01-29 15:10:20|1101.23|1085.23|1101.33|1085.33|1101.33|1085.33|1101.23|1085.23|4
1643469030000|2022-01-29 15:10:30|1101.34|1085.34|1100.82|1084.82|1101.34|1085.34|1100.82|1084.82|5
1643469040000|2022-01-29 15:10:40|1100.77|1084.77|1100.77|1084.77|1100.77|1084.77|1100.77|1084.77|1
1643469050000|2022-01-29 15:10:50|1100.78|1084.78|1103.56|1087.56|1103.56|1087.56|1100.78|1084.78|17
1643469060000|2022-01-29 15:11:00|1103.76|1087.76|1102.4|1086.4|1103.76|1087.76|1102.4|1086.4|16
1643469070000|2022-01-29 15:11:10|1102.42|1086.42|1101.57|1085.57|1102.42|1086.42|1101.57|1085.57|6
1643469080000|2022-01-29 15:11:20|1101.66|1085.66|1102.64|1086.64|1102.64|1086.64|1101.66|1085.66|10
1643469090000|2022-01-29 15:11:30|1102.59|1086.59|1101.31|1085.31|1102.59|1086.59|1101.18|1085.18|13
1643469100000|2022-01-29 15:11:40|1101.3|1085.3|1101.2|1085.2|1101.41|1085.41|1101.2|1085.2|6
1643469110000|2022-01-29 15:11:50|1101.37|1085.37|1102.83|1086.83|1102.83|1086.83|1101.08|1085.08|12
1643469120000|2022-01-29 15:12:00|1103.01|1087.01|1102.88|1086.88|1103.01|1087.01|1102.86|1086.86|5
1643469130000|2022-01-29 15:12:10|1102.86|1086.86|1101.64|1085.64|1102.86|1086.86|1100.81|1084.81|22
1643469140000|2022-01-29 15:12:20|1101.66|1085.66|1101.21|1085.21|1101.66|1085.66|1101.14|1085.14|8
1643469150000|2022-01-29 15:12:30|1101.14|1085.14|1101.57|1085.57|1101.57|1085.57|1101.14|1085.14|7
1643469170000|2022-01-29 15:12:50|1101.42|1085.42|1102.55|1086.55|1102.55|1086.55|1101.42|1085.42|11
1643469180000|2022-01-29 15:13:00|1102.61|1086.61|1102.88|1086.88|1103.14|1087.14|1102.61|1086.61|11
1643469190000|2022-01-29 15:13:10|1103|1087|1103.46|1087.46|1103.58|1087.58|1103|1087|7
1643469200000|2022-01-29 15:13:20|1103.49|1087.49|1104.48|1088.48|1104.48|1088.48|1103.49|1087.49|16
1643469210000|2022-01-29 15:13:30|1104.61|1088.61|1103.98|1087.98|1104.61|1088.61|1103.94|1087.94|9
1643469220000|2022-01-29 15:13:40|1104.24|1088.24|1105.29|1089.29|1105.47|1089.47|1104.24|1088.24|18
1643469230000|2022-01-29 15:13:50|1105.4|1089.4|1105.39|1089.39|1105.75|1089.75|1105.39|1089.39|12
1643469240000|2022-01-29 15:14:00|1105.69|1089.69|1105.76|1089.76|1105.76|1089.76|1105.39|1089.39|4
1643469250000|2022-01-29 15:14:10|1105.72|1089.72|1105.89|1089.89|1106.02|1090.02|1105.72|1089.72|4
1643469260000|2022-01-29 15:14:20|1105.9|1089.9|1106.24|1090.24|1106.24|1090.24|1105.9|1089.9|7
1643469270000|2022-01-29 15:14:30|1106.23|1090.23|1106.13|1090.13|1106.24|1090.24|1106.11|1090.11|5
1643469280000|2022-01-29 15:14:40|1106.19|1090.19|1106.63|1090.63|1106.63|1090.63|1106.18|1090.18|12
1643469290000|2022-01-29 15:14:50|1106.56|1090.56|1106.52|1090.52|1106.57|1090.57|1106.07|1090.07|11
1643469300000|2022-01-29 15:15:00|1106.61|1090.61|1106.64|1090.64|1106.64|1090.64|1106.61|1090.61|2
1643469310000|2022-01-29 15:15:10|1106.62|1090.62|1107.55|1091.55|1107.55|1091.55|1106.62|1090.62|6
1643469320000|2022-01-29 15:15:20|1107.4|1091.4|1107.3|1091.3|1107.52|1091.52|1107.01|1091.01|7
1643469330000|2022-01-29 15:15:30|1107.49|1091.49|1107.22|1091.22|1107.49|1091.49|1107.01|1091.01|9
1643469340000|2022-01-29 15:15:40|1107.21|1091.21|1106.33|1090.33|1107.21|1091.21|1106.33|1090.33|7
1643469350000|2022-01-29 15:15:50|1105.97|1089.97|1105.21|1089.21|1105.97|1089.97|1105.21|1089.21|6
1643469360000|2022-01-29 15:16:00|1105.23|1089.23|1104.33|1088.33|1105.23|1089.23|1104.33|1088.33|7
1643469370000|2022-01-29 15:16:10|1104.08|1088.08|1104.04|1088.04|1104.08|1088.08|1104.04|1088.04|4
1643469380000|2022-01-29 15:16:20|1104.05|1088.05|1104.04|1088.04|1104.05|1088.05|1104.04|1088.04|4
1643469390000|2022-01-29 15:16:30|1104.05|1088.05|1104.64|1088.64|1104.64|1088.64|1104.03|1088.03|8
1643469400000|2022-01-29 15:16:40|1104.88|1088.88|1104.79|1088.79|1104.88|1088.88|1104.79|1088.79|2
1643469410000|2022-01-29 15:16:50|1104.58|1088.58|1104.39|1088.39|1104.58|1088.58|1104.39|1088.39|3
1643469420000|2022-01-29 15:17:00|1104.32|1088.32|1104.2|1088.2|1104.32|1088.32|1103.75|1087.75|6
1643469430000|2022-01-29 15:17:10|1103.97|1087.97|1105.01|1089.01|1105.16|1089.16|1103.82|1087.82|11
1643469440000|2022-01-29 15:17:20|1105.46|1089.46|1105.51|1089.51|1105.52|1089.52|1105.04|1089.04|12
1643469450000|2022-01-29 15:17:30|1105.5|1089.5|1105.51|1089.51|1105.51|1089.51|1105.5|1089.5|2
1643469460000|2022-01-29 15:17:40|1105.63|1089.63|1105.63|1089.63|1105.63|1089.63|1105.63|1089.63|1
1643469470000|2022-01-29 15:17:50|1105.61|1089.61|1105.15|1089.15|1105.61|1089.61|1105.03|1089.03|4
1643469480000|2022-01-29 15:18:00|1105.03|1089.03|1104.8|1088.8|1105.03|1089.03|1104.8|1088.8|3
1643469490000|2022-01-29 15:18:10|1104.79|1088.79|1104.79|1088.79|1104.79|1088.79|1104.79|1088.79|1
1643469500000|2022-01-29 15:18:20|1104.85|1088.85|1105.31|1089.31|1105.4|1089.4|1104.8|1088.8|17
1643469510000|2022-01-29 15:18:30|1105.13|1089.13|1105.01|1089.01|1105.13|1089.13|1105.01|1089.01|2
1643469520000|2022-01-29 15:18:40|1105.22|1089.22|1105.38|1089.38|1105.52|1089.52|1105.22|1089.22|10
1643469530000|2022-01-29 15:18:50|1105.39|1089.39|1105.78|1089.78|1105.85|1089.85|1105.39|1089.39|9
1643469540000|2022-01-29 15:19:00|1105.81|1089.81|1105.28|1089.28|1105.97|1089.97|1105.28|1089.28|7
1643469550000|2022-01-29 15:19:10|1105.1|1089.1|1104.82|1088.82|1105.28|1089.28|1104.82|1088.82|5
1643469560000|2022-01-29 15:19:20|1105|1089|1105.46|1089.46|1105.47|1089.47|1104.92|1088.92|5
1643469570000|2022-01-29 15:19:30|1105.55|1089.55|1105.55|1089.55|1105.62|1089.62|1105.34|1089.34|8
1643469580000|2022-01-29 15:19:40|1105.62|1089.62|1105.23|1089.23|1105.62|1089.62|1105.23|1089.23|14
1643469590000|2022-01-29 15:19:50|1105.24|1089.24|1105.24|1089.24|1105.24|1089.24|1105.24|1089.24|1
1643469600000|2022-01-29 15:20:00|1105.03|1089.03|1105.03|1089.03|1105.03|1089.03|1105.03|1089.03|1
1643469610000|2022-01-29 15:20:10|1104.92|1088.92|1106.11|1090.11|1106.11|1090.11|1104.91|1088.91|9
1643469620000|2022-01-29 15:20:20|1106.26|1090.26|1106.09|1090.09|1106.26|1090.26|1106.09|1090.09|3
1643469630000|2022-01-29 15:20:30|1105.86|1089.86|1105.88|1089.88|1105.88|1089.88|1105.82|1089.82|3
1643469640000|2022-01-29 15:20:40|1105.74|1089.74|1105.91|1089.91|1105.91|1089.91|1105.74|1089.74|2
1643469650000|2022-01-29 15:20:50|1105.95|1089.95|1105.82|1089.82|1105.95|1089.95|1105.52|1089.52|5
1643469660000|2022-01-29 15:21:00|1105.77|1089.77|1106.11|1090.11|1106.11|1090.11|1105.77|1089.77|3
1643469670000|2022-01-29 15:21:10|1106.4|1090.4|1107.78|1091.78|1107.78|1091.78|1106.4|1090.4|12
1643469680000|2022-01-29 15:21:20|1107.66|1091.66|1108.6|1092.6|1108.6|1092.6|1107.66|1091.66|9
1643469690000|2022-01-29 15:21:30|1108.49|1092.49|1108.42|1092.42|1108.58|1092.58|1108.32|1092.32|7
1643469700000|2022-01-29 15:21:40|1108.24|1092.24|1108.22|1092.22|1108.81|1092.81|1108.22|1092.22|14
1643469710000|2022-01-29 15:21:50|1108.17|1092.17|1108.17|1092.17|1108.17|1092.17|1108.17|1092.17|1
1643469720000|2022-01-29 15:22:00|1107.91|1091.91|1107.53|1091.53|1107.95|1091.95|1107.53|1091.53|5
1643469730000|2022-01-29 15:22:10|1107.52|1091.52|1106.88|1090.88|1107.52|1091.52|1106.78|1090.78|10
1643469740000|2022-01-29 15:22:20|1107.23|1091.23|1107.79|1091.79|1107.79|1091.79|1107.23|1091.23|7
1643469750000|2022-01-29 15:22:30|1108.16|1092.16|1108.16|1092.16|1108.16|1092.16|1108.16|1092.16|1
1643469760000|2022-01-29 15:22:40|1108.06|1092.06|1107.73|1091.73|1108.06|1092.06|1107.61|1091.61|7
1643469780000|2022-01-29 15:23:00|1107.93|1091.93|1107.91|1091.91|1108.24|1092.24|1107.9|1091.9|6
1643469790000|2022-01-29 15:23:10|1107.73|1091.73|1107.51|1091.51|1107.73|1091.73|1107.51|1091.51|4
1643469800000|2022-01-29 15:23:20|1107.5|1091.5|1108.57|1092.57|1108.57|1092.57|1107.29|1091.29|12
1643469820000|2022-01-29 15:23:40|1108.48|1092.48|1107.13|1091.13|1108.48|1092.48|1107.13|1091.13|10
1643469830000|2022-01-29 15:23:50|1107.16|1091.16|1107.16|1091.16|1107.16|1091.16|1107.16|1091.16|1
1643469840000|2022-01-29 15:24:00|1107.13|1091.13|1106.46|1090.46|1107.14|1091.14|1106.46|1090.46|5
1643469850000|2022-01-29 15:24:10|1106.43|1090.43|1106.02|1090.02|1106.63|1090.63|1106.02|1090.02|7
1643469860000|2022-01-29 15:24:20|1105.69|1089.69|1105.69|1089.69|1105.69|1089.69|1105.69|1089.69|1
1643469870000|2022-01-29 15:24:30|1105.65|1089.65|1105.14|1089.14|1105.65|1089.65|1105.14|1089.14|7
1643469880000|2022-01-29 15:24:40|1105.24|1089.24|1105.42|1089.42|1105.5|1089.5|1105.24|1089.24|7
1643469890000|2022-01-29 15:24:50|1105.27|1089.27|1105|1089|1105.27|1089.27|1104.95|1088.95|8
1643469900000|2022-01-29 15:25:00|1104.99|1088.99|1104.9|1088.9|1104.99|1088.99|1104.66|1088.66|6
1643469910000|2022-01-29 15:25:10|1104.79|1088.79|1105.45|1089.45|1105.45|1089.45|1104.79|1088.79|4
1643469920000|2022-01-29 15:25:20|1105.36|1089.36|1105.57|1089.57|1105.57|1089.57|1105.36|1089.36|5
1643469930000|2022-01-29 15:25:30|1105.68|1089.68|1105.68|1089.68|1105.76|1089.76|1105.68|1089.68|3
1643469950000|2022-01-29 15:25:50|1106.17|1090.17|1106.17|1090.17|1106.17|1090.17|1106.17|1090.17|1
1643469960000|2022-01-29 15:26:00|1106.13|1090.13|1106.13|1090.13|1106.13|1090.13|1106.13|1090.13|1
1643469970000|2022-01-29 15:26:10|1106.19|1090.19|1106.31|1090.31|1106.31|1090.31|1106.19|1090.19|3
1643469990000|2022-01-29 15:26:30|1106.41|1090.41|1106.39|1090.39|1106.54|1090.54|1106.39|1090.39|9
1643470000000|2022-01-29 15:26:40|1106.43|1090.43|1106.08|1090.08|1106.44|1090.44|1106.08|1090.08|6
1643470020000|2022-01-29 15:27:00|1105.97|1089.97|1105.97|1089.97|1105.97|1089.97|1105.97|1089.97|1
1643470030000|2022-01-29 15:27:10|1106.08|1090.08|1106.08|1090.08|1106.08|1090.08|1106.08|1090.08|1
1643470040000|2022-01-29 15:27:20|1106.05|1090.05|1105.52|1089.52|1106.05|1090.05|1105.52|1089.52|5
1643470050000|2022-01-29 15:27:30|1105.81|1089.81|1105.68|1089.68|1105.82|1089.82|1105.66|1089.66|4
1643470070000|2022-01-29 15:27:50|1105.98|1089.98|1105.9|1089.9|1106.2|1090.2|1105.9|1089.9|7
1643470080000|2022-01-29 15:28:00|1105.72|1089.72|1105.78|1089.78|1105.78|1089.78|1105.72|1089.72|3
1643470100000|2022-01-29 15:28:20|1105.67|1089.67|1105.38|1089.38|1105.67|1089.67|1105.26|1089.26|7
1643470110000|2022-01-29 15:28:30|1105.51|1089.51|1105.4|1089.4|1105.55|1089.55|1105.4|1089.4|4
1643470120000|2022-01-29 15:28:40|1105.55|1089.55|1105.55|1089.55|1105.55|1089.55|1105.37|1089.37|5
1643470130000|2022-01-29 15:28:50|1105.48|1089.48|1105.48|1089.48|1105.48|1089.48|1105.48|1089.48|1
1643470140000|2022-01-29 15:29:00|1105.43|1089.43|1106.45|1090.45|1106.45|1090.45|1105.4|1089.4|9
1643470150000|2022-01-29 15:29:10|1106.39|1090.39|1106.74|1090.74|1106.74|1090.74|1106.39|1090.39|2
1643470160000|2022-01-29 15:29:20|1106.59|1090.59|1106.59|1090.59|1106.59|1090.59|1106.59|1090.59|1
1643470170000|2022-01-29 15:29:30|1106.57|1090.57|1104.89|1088.89|1106.57|1090.57|1104.89|1088.89|9
1643470180000|2022-01-29 15:29:40|1104.92|1088.92|1105.02|1089.02|1105.02|1089.02|1104.92|1088.92|2
1643470190000|2022-01-29 15:29:50|1105.07|1089.07|1105.07|1089.07|1105.07|1089.07|1105.07|1089.07|1
1643470200000|2022-01-29 15:30:00|1105.04|1089.04|1105.02|1089.02|1105.07|1089.07|1105.02|1089.02|3
1643470210000|2022-01-29 15:30:10|1104.89|1088.89|1106.3|1090.3|1106.53|1090.53|1104.89|1088.89|13
1643470220000|2022-01-29 15:30:20|1106.24|1090.24|1106.25|1090.25|1106.25|1090.25|1106.17|1090.17|5
1643470230000|2022-01-29 15:30:30|1106.3|1090.3|1106.46|1090.46|1106.62|1090.62|1106.3|1090.3|7
1643470240000|2022-01-29 15:30:40|1106.48|1090.48|1107.31|1091.31|1107.31|1091.31|1106.48|1090.48|6
1643470250000|2022-01-29 15:30:50|1107.47|1091.47|1107.24|1091.24|1107.51|1091.51|1107.13|1091.13|6
1643470260000|2022-01-29 15:31:00|1107.13|1091.13|1107.34|1091.34|1107.34|1091.34|1107.13|1091.13|4
1643470270000|2022-01-29 15:31:10|1107.4|1091.4|1107.55|1091.55|1107.55|1091.55|1107.4|1091.4|3
1643470280000|2022-01-29 15:31:20|1107.57|1091.57|1108.44|1092.44|1108.48|1092.48|1107.57|1091.57|5
1643470290000|2022-01-29 15:31:30|1108.18|1092.18|1108.32|1092.32|1108.32|1092.32|1108.15|1092.15|3
1643470300000|2022-01-29 15:31:40|1108.41|1092.41|1108.41|1092.41|1108.41|1092.41|1108.41|1092.41|1
1643470310000|2022-01-29 15:31:50|1108.45|1092.45|1108.5|1092.5|1108.55|1092.55|1108.43|1092.43|9
1643470320000|2022-01-29 15:32:00|1108.4|1092.4|1108.67|1092.67|1108.67|1092.67|1108.4|1092.4|5
1643470330000|2022-01-29 15:32:10|1108.82|1092.82|1108.62|1092.62|1108.82|1092.82|1108.47|1092.47|4
1643470340000|2022-01-29 15:32:20|1108.68|1092.68|1108.68|1092.68|1108.68|1092.68|1108.68|1092.68|1
1643470350000|2022-01-29 15:32:30|1108.62|1092.62|1108.06|1092.06|1108.62|1092.62|1108.06|1092.06|4
1643470360000|2022-01-29 15:32:40|1107.99|1091.99|1107.13|1091.13|1108.07|1092.07|1107.13|1091.13|10
1643470370000|2022-01-29 15:32:50|1107.12|1091.12|1107.05|1091.05|1107.12|1091.12|1107.05|1091.05|3
1643470380000|2022-01-29 15:33:00|1106.96|1090.96|1104.95|1088.95|1106.96|1090.96|1104.95|1088.95|11
1643470390000|2022-01-29 15:33:10|1104.96|1088.96|1105.54|1089.54|1105.54|1089.54|1104.95|1088.95|7
1643470400000|2022-01-29 15:33:20|1105.51|1089.51|1105.55|1089.55|1105.55|1089.55|1105.51|1089.51|3
1643470410000|2022-01-29 15:33:30|1105.88|1089.88|1105.88|1089.88|1105.88|1089.88|1105.88|1089.88|1
1643470420000|2022-01-29 15:33:40|1105.85|1089.85|1105.83|1089.83|1105.85|1089.85|1105.79|1089.79|5
1643470430000|2022-01-29 15:33:50|1105.88|1089.88|1106.56|1090.56|1106.6|1090.6|1105.88|1089.88|6
1643470440000|2022-01-29 15:34:00|1106.62|1090.62|1106.26|1090.26|1106.62|1090.62|1106.26|1090.26|4
1643470450000|2022-01-29 15:34:10|1105.83|1089.83|1105.83|1089.83|1105.83|1089.83|1105.83|1089.83|1
1643470460000|2022-01-29 15:34:20|1105.87|1089.87|1106.18|1090.18|1106.18|1090.18|1105.75|1089.75|8
1643470470000|2022-01-29 15:34:30|1106.24|1090.24|1106.49|1090.49|1106.5|1090.5|1106.24|1090.24|4
1643470480000|2022-01-29 15:34:40|1106.37|1090.37|1106.28|1090.28|1106.37|1090.37|1106.28|1090.28|2
1643470490000|2022-01-29 15:34:50|1106.29|1090.29|1105.77|1089.77|1106.39|1090.39|1105.77|1089.77|11
1643470500000|2022-01-29 15:35:00|1105.63|1089.63|1105.97|1089.97|1105.97|1089.97|1105.52|1089.52|7
1643470510000|2022-01-29 15:35:10|1105.67|1089.67|1106.44|1090.44|1106.44|1090.44|1105.58|1089.58|6
1643470520000|2022-01-29 15:35:20|1106.28|1090.28|1106.49|1090.49|1106.49|1090.49|1106.19|1090.19|4
1643470550000|2022-01-29 15:35:50|1106.46|1090.46|1106.12|1090.12|1106.46|1090.46|1106.12|1090.12|3
1643470570000|2022-01-29 15:36:10|1106.41|1090.41|1106.42|1090.42|1106.42|1090.42|1106.41|1090.41|2
1643470580000|2022-01-29 15:36:20|1106.54|1090.54|1106.54|1090.54|1106.54|1090.54|1106.54|1090.54|1
1643470600000|2022-01-29 15:36:40|1106.55|1090.55|1106.5|1090.5|1106.61|1090.61|1106.47|1090.47|5
1643470610000|2022-01-29 15:36:50|1106.42|1090.42|1106.42|1090.42|1106.42|1090.42|1106.42|1090.42|1
1643470620000|2022-01-29 15:37:00|1106.32|1090.32|1106.55|1090.55|1106.57|1090.57|1106.32|1090.32|4
1643470630000|2022-01-29 15:37:10|1106.57|1090.57|1106.43|1090.43|1106.57|1090.57|1106.43|1090.43|3
1643470650000|2022-01-29 15:37:30|1106.51|1090.51|1106.32|1090.32|1106.51|1090.51|1106.32|1090.32|3
1643470660000|2022-01-29 15:37:40|1106.35|1090.35|1105.44|1089.44|1106.35|1090.35|1105.44|1089.44|8
1643470670000|2022-01-29 15:37:50|1105.4|1089.4|1103.84|1087.84|1105.4|1089.4|1103.52|1087.52|16
1643470680000|2022-01-29 15:38:00|1103.81|1087.81|1103.47|1087.47|1103.81|1087.81|1103.47|1087.47|6
1643470690000|2022-01-29 15:38:10|1103.46|1087.46|1101.42|1085.42|1103.46|1087.46|1101.42|1085.42|18
1643470700000|2022-01-29 15:38:20|1101.22|1085.22|1100.5|1084.5|1101.22|1085.22|1100.5|1084.5|8
1643470710000|2022-01-29 15:38:30|1100.37|1084.37|1100.2|1084.2|1100.37|1084.37|1100.04|1084.04|5
1643470720000|2022-01-29 15:38:40|1100.04|1084.04|1101.07|1085.07|1101.2|1085.2|1099.7|1083.7|17
1643470730000|2022-01-29 15:38:50|1100.99|1084.99|1100.83|1084.83|1100.99|1084.99|1100.58|1084.58|7
1643470740000|2022-01-29 15:39:00|1100.96|1084.96|1101.21|1085.21|1101.21|1085.21|1100.87|1084.87|7
1643470750000|2022-01-29 15:39:10|1101.12|1085.12|1100.64|1084.64|1101.21|1085.21|1100.64|1084.64|10
1643470760000|2022-01-29 15:39:20|1100.52|1084.52|1100.49|1084.49|1100.52|1084.52|1100.49|1084.49|2
1643470770000|2022-01-29 15:39:30|1100.55|1084.55|1100.49|1084.49|1100.56|1084.56|1100.49|1084.49|3
1643470800000|2022-01-29 15:40:00|1100.44|1084.44|1100.44|1084.44|1100.44|1084.44|1100.44|1084.44|1
1643470810000|2022-01-29 15:40:10|1100.48|1084.48|1102.68|1086.68|1103.13|1087.13|1100.48|1084.48|21
1643470820000|2022-01-29 15:40:20|1102.93|1086.93|1103.01|1087.01|1103.01|1087.01|1102.73|1086.73|3
1643470830000|2022-01-29 15:40:30|1102.93|1086.93|1102.51|1086.51|1102.93|1086.93|1102.51|1086.51|4
1643470840000|2022-01-29 15:40:40|1102.41|1086.41|1102.52|1086.52|1102.74|1086.74|1102.41|1086.41|6
1643470850000|2022-01-29 15:40:50|1102.44|1086.44|1102.51|1086.51|1102.74|1086.74|1102.44|1086.44|9
1643470860000|2022-01-29 15:41:00|1102.45|1086.45|1102.94|1086.94|1102.97|1086.97|1102.45|1086.45|7
1643470870000|2022-01-29 15:41:10|1103.02|1087.02|1102.98|1086.98|1103.08|1087.08|1102.56|1086.56|7
1643470880000|2022-01-29 15:41:20|1102.73|1086.73|1103.08|1087.08|1103.08|1087.08|1102.73|1086.73|3
1643470890000|2022-01-29 15:41:30|1103.16|1087.16|1103.21|1087.21|1103.21|1087.21|1103.16|1087.16|3
1643470900000|2022-01-29 15:41:40|1103.28|1087.28|1103.28|1087.28|1103.28|1087.28|1103.28|1087.28|1
1643470910000|2022-01-29 15:41:50|1103.4|1087.4|1103.14|1087.14|1103.4|1087.4|1103.11|1087.11|7
1643470920000|2022-01-29 15:42:00|1103.21|1087.21|1103.01|1087.01|1103.21|1087.21|1103.01|1087.01|3
1643470930000|2022-01-29 15:42:10|1102.82|1086.82|1103.1|1087.1|1103.1|1087.1|1102.82|1086.82|2
1643470940000|2022-01-29 15:42:20|1102.82|1086.82|1102.73|1086.73|1103.1|1087.1|1102.73|1086.73|4
1643470950000|2022-01-29 15:42:30|1102.66|1086.66|1103.02|1087.02|1103.02|1087.02|1102.66|1086.66|4
1643470960000|2022-01-29 15:42:40|1103.13|1087.13|1103.13|1087.13|1103.13|1087.13|1103.13|1087.13|1
1643470970000|2022-01-29 15:42:50|1103.16|1087.16|1103.17|1087.17|1103.17|1087.17|1103.13|1087.13|3
1643470980000|2022-01-29 15:43:00|1103.15|1087.15|1103.13|1087.13|1103.33|1087.33|1103.13|1087.13|4
1643470990000|2022-01-29 15:43:10|1103.11|1087.11|1103.18|1087.18|1103.18|1087.18|1103.09|1087.09|3
1643471000000|2022-01-29 15:43:20|1103.21|1087.21|1103.21|1087.21|1103.21|1087.21|1103.21|1087.21|1
1643471010000|2022-01-29 15:43:30|1103.24|1087.24|1103.49|1087.49|1103.49|1087.49|1103.24|1087.24|2
1643471020000|2022-01-29 15:43:40|1103.74|1087.74|1103.12|1087.12|1103.74|1087.74|1103.09|1087.09|6
1643471030000|2022-01-29 15:43:50|1103.26|1087.26|1103.26|1087.26|1103.26|1087.26|1103.12|1087.12|5
1643471050000|2022-01-29 15:44:10|1103.38|1087.38|1104.24|1088.24|1104.24|1088.24|1103.38|1087.38|8
1643471060000|2022-01-29 15:44:20|1104.31|1088.31|1103.85|1087.85|1104.31|1088.31|1103.85|1087.85|6
1643471070000|2022-01-29 15:44:30|1104.06|1088.06|1103.65|1087.65|1104.17|1088.17|1103.65|1087.65|5
1643471080000|2022-01-29 15:44:40|1103.66|1087.66|1103.66|1087.66|1103.66|1087.66|1103.66|1087.66|1
1643471090000|2022-01-29 15:44:50|1103.64|1087.64|1103.63|1087.63|1103.64|1087.64|1103.63|1087.63|2
1643471100000|2022-01-29 15:45:00|1103.51|1087.51|1103.51|1087.51|1103.51|1087.51|1103.51|1087.51|1
1643471110000|2022-01-29 15:45:10|1103.59|1087.59|1104.2|1088.2|1104.2|1088.2|1103.59|1087.59|5
1643471120000|2022-01-29 15:45:20|1104.1|1088.1|1103.51|1087.51|1104.26|1088.26|1103.51|1087.51|9
1643471130000|2022-01-29 15:45:30|1103.53|1087.53|1103.53|1087.53|1103.53|1087.53|1103.53|1087.53|1
1643471150000|2022-01-29 15:45:50|1103.63|1087.63|1104.02|1088.02|1104.02|1088.02|1103.63|1087.63|4
1643471160000|2022-01-29 15:46:00|1104|1088|1104|1088|1104|1088|1104|1088|1
1643471180000|2022-01-29 15:46:20|1104.13|1088.13|1104.14|1088.14|1104.14|1088.14|1104.13|1088.13|4
1643471190000|2022-01-29 15:46:30|1104.13|1088.13|1103.63|1087.63|1104.14|1088.14|1103.63|1087.63|10
1643471200000|2022-01-29 15:46:40|1103.52|1087.52|1103.52|1087.52|1103.52|1087.52|1103.52|1087.52|1
1643471210000|2022-01-29 15:46:50|1103.44|1087.44|1102.31|1086.31|1103.44|1087.44|1102.03|1086.03|10
1643471220000|2022-01-29 15:47:00|1102.38|1086.38|1102.38|1086.38|1102.39|1086.39|1102.15|1086.15|7
1643471230000|2022-01-29 15:47:10|1102.26|1086.26|1101.33|1085.33|1102.28|1086.28|1101.33|1085.33|13
1643471240000|2022-01-29 15:47:20|1101.11|1085.11|1100.77|1084.77|1101.29|1085.29|1100.62|1084.62|9
1643471250000|2022-01-29 15:47:30|1100.71|1084.71|1100.41|1084.41|1100.71|1084.71|1100.41|1084.41|5
1643471260000|2022-01-29 15:47:40|1100.27|1084.27|1099.77|1083.77|1100.33|1084.33|1099.77|1083.77|5
1643471270000|2022-01-29 15:47:50|1099.7|1083.7|1099.7|1083.7|1099.7|1083.7|1099.7|1083.7|1
1643471280000|2022-01-29 15:48:00|1099.68|1083.68|1099.44|1083.44|1099.68|1083.68|1099.13|1083.13|9
1643471290000|2022-01-29 15:48:10|1099.45|1083.45|1099.48|1083.48|1099.51|1083.51|1099.45|1083.45|3
1643471300000|2022-01-29 15:48:20|1099.51|1083.51|1098.77|1082.77|1099.51|1083.51|1098.77|1082.77|5
1643471310000|2022-01-29 15:48:30|1098.51|1082.51|1098.51|1082.51|1098.51|1082.51|1098.51|1082.51|1
1643471320000|2022-01-29 15:48:40|1098.5|1082.5|1098.51|1082.51|1098.52|1082.52|1098.5|1082.5|3
1643471330000|2022-01-29 15:48:50|1098.61|1082.61|1098.51|1082.51|1098.61|1082.61|1098.51|1082.51|2
1643471340000|2022-01-29 15:49:00|1098.54|1082.54|1098.52|1082.52|1098.54|1082.54|1098.52|1082.52|2
1643471350000|2022-01-29 15:49:10|1098.62|1082.62|1099.09|1083.09|1099.14|1083.14|1098.62|1082.62|4
1643471360000|2022-01-29 15:49:20|1098.88|1082.88|1098.68|1082.68|1098.88|1082.88|1098.68|1082.68|2
1643471370000|2022-01-29 15:49:30|1098.62|1082.62|1098.08|1082.08|1098.62|1082.62|1098.08|1082.08|4
1643471380000|2022-01-29 15:49:40|1098.13|1082.13|1098.03|1082.03|1098.13|1082.13|1097.96|1081.96|4
1643471400000|2022-01-29 15:50:00|1097.81|1081.81|1097.65|1081.65|1097.81|1081.81|1097.65|1081.65|2
1643471410000|2022-01-29 15:50:10|1097.54|1081.54|1097.7|1081.7|1097.74|1081.74|1097.54|1081.54|7
1643471420000|2022-01-29 15:50:20|1098|1082|1098.42|1082.42|1098.42|1082.42|1097.99|1081.99|5
1643471430000|2022-01-29 15:50:30|1098.31|1082.31|1097.72|1081.72|1098.31|1082.31|1097.72|1081.72|4
1643471450000|2022-01-29 15:50:50|1097.69|1081.69|1098.02|1082.02|1098.28|1082.28|1097.69|1081.69|7
1643471460000|2022-01-29 15:51:00|1098.21|1082.21|1098|1082|1098.21|1082.21|1098|1082|4
1643471470000|2022-01-29 15:51:10|1097.95|1081.95|1097.83|1081.83|1097.95|1081.95|1097.83|1081.83|2
1643471480000|2022-01-29 15:51:20|1097.78|1081.78|1097.68|1081.68|1097.82|1081.82|1097.49|1081.49|8
1643471490000|2022-01-29 15:51:30|1097.61|1081.61|1097.21|1081.21|1097.61|1081.61|1097.21|1081.21|6
1643471500000|2022-01-29 15:51:40|1096.93|1080.93|1097.39|1081.39|1097.39|1081.39|1096.93|1080.93|6
1643471510000|2022-01-29 15:51:50|1097.44|1081.44|1097.96|1081.96|1097.96|1081.96|1097.44|1081.44|4
1643471520000|2022-01-29 15:52:00|1097.77|1081.77|1097.54|1081.54|1097.79|1081.79|1097.5|1081.5|9
1643471530000|2022-01-29 15:52:10|1097.52|1081.52|1097.52|1081.52|1097.52|1081.52|1097.52|1081.52|1
1643471540000|2022-01-29 15:52:20|1097.42|1081.42|1095.87|1079.87|1097.42|1081.42|1095.87|1079.87|10
1643471550000|2022-01-29 15:52:30|1095.89|1079.89|1091.65|1075.65|1095.89|1079.89|1090.67|1074.67|32
1643471560000|2022-01-29 15:52:40|1092|1076|1092.82|1076.82|1093.01|1077.01|1092|1076|17
1643471570000|2022-01-29 15:52:50|1092.71|1076.71|1092.09|1076.09|1092.71|1076.71|1091.41|1075.41|23
1643471580000|2022-01-29 15:53:00|1092.13|1076.13|1092.63|1076.63|1092.63|1076.63|1092.13|1076.13|12
1643471590000|2022-01-29 15:53:10|1092.73|1076.73|1094.57|1078.57|1094.68|1078.68|1092.73|1076.73|19
1643471600000|2022-01-29 15:53:20|1094.48|1078.48|1093.94|1077.94|1094.57|1078.57|1093.94|1077.94|6
1643471610000|2022-01-29 15:53:30|1093.92|1077.92|1093.98|1077.98|1094.04|1078.04|1093.92|1077.92|5
1643471620000|2022-01-29 15:53:40|1093.73|1077.73|1094|1078|1094.19|1078.19|1093.73|1077.73|5
1643471630000|2022-01-29 15:53:50|1094.07|1078.07|1094.36|1078.36|1094.36|1078.36|1093.84|1077.84|6
1643471640000|2022-01-29 15:54:00|1094.34|1078.34|1093.53|1077.53|1094.34|1078.34|1093.53|1077.53|8
1643471650000|2022-01-29 15:54:10|1093.71|1077.71|1096.33|1080.33|1096.57|1080.57|1093.62|1077.62|23
1643471660000|2022-01-29 15:54:20|1096.57|1080.57|1096.03|1080.03|1096.75|1080.75|1095.96|1079.96|13
1643471670000|2022-01-29 15:54:30|1095.99|1079.99|1095.95|1079.95|1096.23|1080.23|1095.83|1079.83|8
1643471680000|2022-01-29 15:54:40|1095.9|1079.9|1095.52|1079.52|1095.9|1079.9|1095.52|1079.52|6
1643471690000|2022-01-29 15:54:50|1095.51|1079.51|1095.62|1079.62|1095.71|1079.71|1095.51|1079.51|6
1643471700000|2022-01-29 15:55:00|1095.65|1079.65|1096.58|1080.58|1096.63|1080.63|1095.62|1079.62|12
1643471710000|2022-01-29 15:55:10|1096.64|1080.64|1099.74|1083.74|1099.74|1083.74|1096.64|1080.64|25
1643471720000|2022-01-29 15:55:20|1099.78|1083.78|1099.14|1083.14|1100.23|1084.23|1099.14|1083.14|17
1643471730000|2022-01-29 15:55:30|1098.91|1082.91|1098.33|1082.33|1098.92|1082.92|1098.08|1082.08|15
1643471740000|2022-01-29 15:55:40|1098.41|1082.41|1097.86|1081.86|1098.41|1082.41|1097.86|1081.86|9
1643471750000|2022-01-29 15:55:50|1097.87|1081.87|1098.55|1082.55|1098.55|1082.55|1097.86|1081.86|7
1643471760000|2022-01-29 15:56:00|1098.62|1082.62|1098.65|1082.65|1099.04|1083.04|1098.48|1082.48|8
1643471770000|2022-01-29 15:56:10|1098.51|1082.51|1098.16|1082.16|1098.51|1082.51|1098.16|1082.16|6
1643471780000|2022-01-29 15:56:20|1098.02|1082.02|1098.02|1082.02|1098.02|1082.02|1098.02|1082.02|1
1643471800000|2022-01-29 15:56:40|1098.03|1082.03|1097.1|1081.1|1098.03|1082.03|1096.99|1080.99|14
1643471810000|2022-01-29 15:56:50|1097.07|1081.07|1096.78|1080.78|1097.07|1081.07|1096.78|1080.78|3
1643471820000|2022-01-29 15:57:00|1096.59|1080.59|1098.01|1082.01|1098.13|1082.13|1096.59|1080.59|17
1643471830000|2022-01-29 15:57:10|1097.97|1081.97|1097.78|1081.78|1097.97|1081.97|1097.6|1081.6|7
1643471840000|2022-01-29 15:57:20|1097.83|1081.83|1097.78|1081.78|1097.84|1081.84|1097.78|1081.78|5
1643471850000|2022-01-29 15:57:30|1098.05|1082.05|1097.77|1081.77|1098.05|1082.05|1097.51|1081.51|9
1643471870000|2022-01-29 15:57:50|1098.21|1082.21|1098.04|1082.04|1098.21|1082.21|1098.04|1082.04|7
1643471880000|2022-01-29 15:58:00|1097.82|1081.82|1097.86|1081.86|1097.86|1081.86|1097.82|1081.82|2
1643471890000|2022-01-29 15:58:10|1098.03|1082.03|1098.2|1082.2|1098.2|1082.2|1098.03|1082.03|2
1643471900000|2022-01-29 15:58:20|1098.13|1082.13|1098.64|1082.64|1098.64|1082.64|1098.11|1082.11|9
1643471910000|2022-01-29 15:58:30|1098.57|1082.57|1099.59|1083.59|1099.61|1083.61|1098.57|1082.57|13
1643471920000|2022-01-29 15:58:40|1099.82|1083.82|1101.51|1085.51|1101.51|1085.51|1099.8|1083.8|10
1643471930000|2022-01-29 15:58:50|1101.57|1085.57|1101.11|1085.11|1102.31|1086.31|1101.03|1085.03|20
1643471940000|2022-01-29 15:59:00|1100.97|1084.97|1100.16|1084.16|1101.11|1085.11|1100.16|1084.16|13
1643471950000|2022-01-29 15:59:10|1100.12|1084.12|1098.86|1082.86|1100.12|1084.12|1098.86|1082.86|11
1643471960000|2022-01-29 15:59:20|1098.75|1082.75|1098.89|1082.89|1098.92|1082.92|1098.65|1082.65|10
1643471970000|2022-01-29 15:59:30|1098.82|1082.82|1098.78|1082.78|1098.82|1082.82|1098.78|1082.78|2
1643471980000|2022-01-29 15:59:40|1098.82|1082.82|1098.97|1082.97|1098.97|1082.97|1098.78|1082.78|7
1643471990000|2022-01-29 15:59:50|1099.01|1083.01|1100.45|1084.45|1100.45|1084.45|1098.91|1082.91|14
1643472000000|2022-01-29 16:00:00|1100.47|1084.47|1100.06|1084.06|1100.47|1084.47|1099.78|1083.78|7
1643472010000|2022-01-29 16:00:10|1100.16|1084.16|1100.16|1084.16|1100.16|1084.16|1100.16|1084.16|1
1643472020000|2022-01-29 16:00:20|1100.35|1084.35|1101.09|1085.09|1101.09|1085.09|1100.35|1084.35|13
1643472030000|2022-01-29 16:00:30|1100.91|1084.91|1100.85|1084.85|1100.91|1084.91|1100.85|1084.85|3
1643472040000|2022-01-29 16:00:40|1100.92|1084.92|1102.55|1086.55|1102.55|1086.55|1100.92|1084.92|8
1643472060000|2022-01-29 16:01:00|1102.47|1086.47|1102.29|1086.29|1102.47|1086.47|1102.15|1086.15|5
1643472070000|2022-01-29 16:01:10|1102.22|1086.22|1102.04|1086.04|1102.22|1086.22|1102.04|1086.04|2
1643472080000|2022-01-29 16:01:20|1102.05|1086.05|1102.51|1086.51|1102.51|1086.51|1102.05|1086.05|4
1643472090000|2022-01-29 16:01:30|1102.44|1086.44|1102.29|1086.29|1102.44|1086.44|1102.07|1086.07|6
1643472100000|2022-01-29 16:01:40|1102.27|1086.27|1102.49|1086.49|1102.49|1086.49|1102.24|1086.24|7
1643472110000|2022-01-29 16:01:50|1102.55|1086.55|1101.47|1085.47|1103.06|1087.06|1101.47|1085.47|13
1643472120000|2022-01-29 16:02:00|1101.52|1085.52|1100.95|1084.95|1101.57|1085.57|1100.92|1084.92|11
1643472130000|2022-01-29 16:02:10|1100.92|1084.92|1100.18|1084.18|1100.94|1084.94|1100.18|1084.18|8
1643472140000|2022-01-29 16:02:20|1099.94|1083.94|1101.29|1085.29|1101.29|1085.29|1099.94|1083.94|11
1643472150000|2022-01-29 16:02:30|1101.3|1085.3|1101.13|1085.13|1101.42|1085.42|1101.13|1085.13|13
1643472160000|2022-01-29 16:02:40|1101.33|1085.33|1101.97|1085.97|1102.2|1086.2|1101.33|1085.33|18
1643472170000|2022-01-29 16:02:50|1101.88|1085.88|1101.09|1085.09|1101.89|1085.89|1101.09|1085.09|14
1643472180000|2022-01-29 16:03:00|1100.86|1084.86|1100.66|1084.66|1100.91|1084.91|1100.66|1084.66|4
1643472190000|2022-01-29 16:03:10|1100.52|1084.52|1100.59|1084.59|1100.59|1084.59|1100.46|1084.46|4
1643472200000|2022-01-29 16:03:20|1100.73|1084.73|1100.65|1084.65|1100.73|1084.73|1100.65|1084.65|2
1643472210000|2022-01-29 16:03:30|1100.71|1084.71|1100.71|1084.71|1100.71|1084.71|1100.56|1084.56|4
1643472220000|2022-01-29 16:03:40|1100.94|1084.94|1100.91|1084.91|1101.31|1085.31|1100.91|1084.91|11
1643472230000|2022-01-29 16:03:50|1100.95|1084.95|1101.56|1085.56|1101.56|1085.56|1100.95|1084.95|8
1643472240000|2022-01-29 16:04:00|1101.57|1085.57|1102.19|1086.19|1102.47|1086.47|1101.54|1085.54|11
1643472250000|2022-01-29 16:04:10|1102.15|1086.15|1102.59|1086.59|1102.59|1086.59|1102.13|1086.13|6
1643472260000|2022-01-29 16:04:20|1102.53|1086.53|1102.18|1086.18|1102.56|1086.56|1102.18|1086.18|9
1643472270000|2022-01-29 16:04:30|1102.05|1086.05|1102.32|1086.32|1102.32|1086.32|1101.77|1085.77|8
1643472280000|2022-01-29 16:04:40|1102.33|1086.33|1100.56|1084.56|1102.43|1086.43|1100.56|1084.56|10
1643472290000|2022-01-29 16:04:50|1100.53|1084.53|1100.52|1084.52|1100.53|1084.53|1100.52|1084.52|2
1643472300000|2022-01-29 16:05:00|1100.57|1084.57|1100.67|1084.67|1100.67|1084.67|1100.57|1084.57|2
1643472310000|2022-01-29 16:05:10|1100.83|1084.83|1100.83|1084.83|1100.83|1084.83|1100.83|1084.83|1
1643472320000|2022-01-29 16:05:20|1101.07|1085.07|1101.48|1085.48|1101.48|1085.48|1101.07|1085.07|4
1643472330000|2022-01-29 16:05:30|1101.46|1085.46|1101.52|1085.52|1101.52|1085.52|1101.46|1085.46|2
1643472340000|2022-01-29 16:05:40|1101.89|1085.89|1101.82|1085.82|1101.89|1085.89|1101.78|1085.78|3
1643472350000|2022-01-29 16:05:50|1101.78|1085.78|1101.78|1085.78|1101.78|1085.78|1101.78|1085.78|1
1643472360000|2022-01-29 16:06:00|1101.81|1085.81|1102.43|1086.43|1102.43|1086.43|1101.81|1085.81|6
1643472370000|2022-01-29 16:06:10|1102.36|1086.36|1102.46|1086.46|1102.46|1086.46|1102.36|1086.36|3
1643472380000|2022-01-29 16:06:20|1102.61|1086.61|1102.5|1086.5|1103.14|1087.14|1102.5|1086.5|7
1643472390000|2022-01-29 16:06:30|1102.37|1086.37|1102.16|1086.16|1102.37|1086.37|1102.16|1086.16|2
1643472400000|2022-01-29 16:06:40|1102.24|1086.24|1102.56|1086.56|1102.56|1086.56|1102.22|1086.22|7
1643472410000|2022-01-29 16:06:50|1102.83|1086.83|1102.73|1086.73|1102.86|1086.86|1102.52|1086.52|7
1643472420000|2022-01-29 16:07:00|1102.83|1086.83|1102.83|1086.83|1102.83|1086.83|1102.8|1086.8|3
1643472430000|2022-01-29 16:07:10|1102.97|1086.97|1102.97|1086.97|1102.97|1086.97|1102.97|1086.97|1
1643472440000|2022-01-29 16:07:20|1102.94|1086.94|1102.94|1086.94|1102.94|1086.94|1102.94|1086.94|1
1643472450000|2022-01-29 16:07:30|1102.74|1086.74|1102.52|1086.52|1102.74|1086.74|1102.52|1086.52|3
1643472460000|2022-01-29 16:07:40|1102.51|1086.51|1102.35|1086.35|1102.51|1086.51|1102.32|1086.32|4
1643472470000|2022-01-29 16:07:50|1102.29|1086.29|1102.07|1086.07|1102.29|1086.29|1101.94|1085.94|5
1643472480000|2022-01-29 16:08:00|1102.01|1086.01|1102.29|1086.29|1102.29|1086.29|1101.94|1085.94|5
1643472490000|2022-01-29 16:08:10|1102.31|1086.31|1103.12|1087.12|1103.21|1087.21|1102.31|1086.31|10
1643472500000|2022-01-29 16:08:20|1102.68|1086.68|1102.32|1086.32|1102.68|1086.68|1102.32|1086.32|4
1643472510000|2022-01-29 16:08:30|1102.3|1086.3|1102.16|1086.16|1102.3|1086.3|1102.16|1086.16|2
1643472520000|2022-01-29 16:08:40|1102.05|1086.05|1102.01|1086.01|1102.05|1086.05|1102.01|1086.01|2
1643472530000|2022-01-29 16:08:50|1102|1086|1101.94|1085.94|1102.01|1086.01|1101.94|1085.94|3
1643472540000|2022-01-29 16:09:00|1102.08|1086.08|1102.13|1086.13|1102.19|1086.19|1102.08|1086.08|3
1643472560000|2022-01-29 16:09:20|1101.95|1085.95|1101.95|1085.95|1101.95|1085.95|1101.95|1085.95|1
1643472570000|2022-01-29 16:09:30|1102.09|1086.09|1101.95|1085.95|1102.09|1086.09|1101.93|1085.93|4
1643472580000|2022-01-29 16:09:40|1101.93|1085.93|1100.96|1084.96|1101.93|1085.93|1100.96|1084.96|7
1643472590000|2022-01-29 16:09:50|1100.5|1084.5|1100.13|1084.13|1100.5|1084.5|1099.89|1083.89|8
1643472600000|2022-01-29 16:10:00|1100.2|1084.2|1099.94|1083.94|1100.2|1084.2|1099.94|1083.94|5
1643472610000|2022-01-29 16:10:10|1100.04|1084.04|1099.99|1083.99|1100.04|1084.04|1099.99|1083.99|4
1643472620000|2022-01-29 16:10:20|1100.21|1084.21|1100.73|1084.73|1100.73|1084.73|1100.21|1084.21|3
1643472630000|2022-01-29 16:10:30|1100.8|1084.8|1102.12|1086.12|1102.25|1086.25|1100.8|1084.8|11
1643472640000|2022-01-29 16:10:40|1101.66|1085.66|1101.42|1085.42|1101.67|1085.67|1101.42|1085.42|5
1643472650000|2022-01-29 16:10:50|1101.14|1085.14|1101.05|1085.05|1101.14|1085.14|1101.05|1085.05|2
1643472660000|2022-01-29 16:11:00|1100.93|1084.93|1101.12|1085.12|1101.12|1085.12|1100.93|1084.93|3
1643472670000|2022-01-29 16:11:10|1101.23|1085.23|1101.23|1085.23|1101.23|1085.23|1101.23|1085.23|1
1643472680000|2022-01-29 16:11:20|1101.19|1085.19|1101.07|1085.07|1101.22|1085.22|1101.07|1085.07|4
1643472690000|2022-01-29 16:11:30|1101.03|1085.03|1099.91|1083.91|1101.03|1085.03|1099.91|1083.91|8
1643472700000|2022-01-29 16:11:40|1099.64|1083.64|1098.43|1082.43|1099.64|1083.64|1098.43|1082.43|14
1643472710000|2022-01-29 16:11:50|1098.17|1082.17|1098.3|1082.3|1098.33|1082.33|1097.95|1081.95|14
1643472720000|2022-01-29 16:12:00|1098.35|1082.35|1098.62|1082.62|1098.62|1082.62|1098.08|1082.08|11
1643472730000|2022-01-29 16:12:10|1098.63|1082.63|1098.91|1082.91|1098.91|1082.91|1098.63|1082.63|4
1643472740000|2022-01-29 16:12:20|1098.95|1082.95|1098.95|1082.95|1098.95|1082.95|1098.95|1082.95|1
1643472750000|2022-01-29 16:12:30|1098.91|1082.91|1098.84|1082.84|1098.91|1082.91|1098.84|1082.84|2
1643472760000|2022-01-29 16:12:40|1098.83|1082.83|1098.83|1082.83|1098.83|1082.83|1098.83|1082.83|1
1643472770000|2022-01-29 16:12:50|1098.87|1082.87|1098.93|1082.93|1098.93|1082.93|1098.8|1082.8|4
1643472780000|2022-01-29 16:13:00|1099.05|1083.05|1098.78|1082.78|1099.06|1083.06|1098.78|1082.78|4
1643472790000|2022-01-29 16:13:10|1098.82|1082.82|1098.27|1082.27|1099.05|1083.05|1098.27|1082.27|9
1643472800000|2022-01-29 16:13:20|1098.33|1082.33|1098.69|1082.69|1098.74|1082.74|1098.33|1082.33|6
1643472810000|2022-01-29 16:13:30|1098.94|1082.94|1098.94|1082.94|1098.94|1082.94|1098.94|1082.94|1
1643472820000|2022-01-29 16:13:40|1098.98|1082.98|1098.53|1082.53|1098.98|1082.98|1098.53|1082.53|4
1643472830000|2022-01-29 16:13:50|1098.54|1082.54|1098.05|1082.05|1098.54|1082.54|1097.98|1081.98|6
1643472840000|2022-01-29 16:14:00|1098.15|1082.15|1097.03|1081.03|1098.15|1082.15|1097|1081|12
1643472850000|2022-01-29 16:14:10|1097.04|1081.04|1097.21|1081.21|1097.25|1081.25|1097.04|1081.04|3
1643472860000|2022-01-29 16:14:20|1097.08|1081.08|1097.08|1081.08|1097.1|1081.1|1097.08|1081.08|3
1643472870000|2022-01-29 16:14:30|1097.18|1081.18|1097.58|1081.58|1097.58|1081.58|1097.15|1081.15|6
1643472890000|2022-01-29 16:14:50|1097.89|1081.89|1097.53|1081.53|1097.89|1081.89|1097.53|1081.53|3
1643472900000|2022-01-29 16:15:00|1097.52|1081.52|1097.43|1081.43|1097.73|1081.73|1097.43|1081.43|11
1643472910000|2022-01-29 16:15:10|1097.44|1081.44|1096.86|1080.86|1097.44|1081.44|1096.86|1080.86|3
1643472920000|2022-01-29 16:15:20|1096.82|1080.82|1095.34|1079.34|1096.82|1080.82|1095.34|1079.34|12
1643472930000|2022-01-29 16:15:30|1095.19|1079.19|1093.39|1077.39|1095.19|1079.19|1093.39|1077.39|17
1643472940000|2022-01-29 16:15:40|1093.38|1077.38|1094.33|1078.33|1094.33|1078.33|1092.97|1076.97|16
1643472950000|2022-01-29 16:15:50|1094.45|1078.45|1094.29|1078.29|1094.5|1078.5|1094.29|1078.29|6
1643472960000|2022-01-29 16:16:00|1094.1|1078.1|1095.54|1079.54|1095.54|1079.54|1094.1|1078.1|16
1643472970000|2022-01-29 16:16:10|1095.48|1079.48|1095.11|1079.11|1095.48|1079.48|1095.11|1079.11|7
1643472980000|2022-01-29 16:16:20|1095.07|1079.07|1095.1|1079.1|1095.1|1079.1|1095.07|1079.07|2
1643472990000|2022-01-29 16:16:30|1095.14|1079.14|1095.06|1079.06|1095.42|1079.42|1095.06|1079.06|4
1643473000000|2022-01-29 16:16:40|1095.05|1079.05|1094.68|1078.68|1095.42|1079.42|1094.68|1078.68|5
1643473010000|2022-01-29 16:16:50|1094.66|1078.66|1093.5|1077.5|1094.66|1078.66|1093.5|1077.5|9
1643473020000|2022-01-29 16:17:00|1092.79|1076.79|1093.58|1077.58|1093.58|1077.58|1092.78|1076.78|9
1643473030000|2022-01-29 16:17:10|1093.64|1077.64|1093.16|1077.16|1094.58|1078.58|1093.16|1077.16|11
1643473040000|2022-01-29 16:17:20|1092.7|1076.7|1092.63|1076.63|1092.7|1076.7|1092.62|1076.62|5
1643473050000|2022-01-29 16:17:30|1092.62|1076.62|1092.56|1076.56|1092.62|1076.62|1092.55|1076.55|6
1643473060000|2022-01-29 16:17:40|1092.75|1076.75|1092.97|1076.97|1092.97|1076.97|1092.64|1076.64|7
1643473070000|2022-01-29 16:17:50|1093.13|1077.13|1094.67|1078.67|1095.57|1079.57|1093.13|1077.13|10
1643473080000|2022-01-29 16:18:00|1095.15|1079.15|1095.1|1079.1|1095.15|1079.15|1095.1|1079.1|2
1643473090000|2022-01-29 16:18:10|1095.02|1079.02|1095.11|1079.11|1095.11|1079.11|1095.02|1079.02|2
1643473100000|2022-01-29 16:18:20|1095.14|1079.14|1095.64|1079.64|1095.64|1079.64|1095.11|1079.11|11
1643473110000|2022-01-29 16:18:30|1095.56|1079.56|1095.29|1079.29|1095.56|1079.56|1095.26|1079.26|7
1643473120000|2022-01-29 16:18:40|1095.51|1079.51|1095.7|1079.7|1095.7|1079.7|1095.42|1079.42|9
1643473130000|2022-01-29 16:18:50|1095.64|1079.64|1096.72|1080.72|1096.72|1080.72|1095.63|1079.63|11
1643473140000|2022-01-29 16:19:00|1097.14|1081.14|1097.14|1081.14|1097.14|1081.14|1097.14|1081.14|1
1643473150000|2022-01-29 16:19:10|1097.12|1081.12|1096.6|1080.6|1097.12|1081.12|1096.6|1080.6|4
1643473160000|2022-01-29 16:19:20|1096.84|1080.84|1097.22|1081.22|1097.22|1081.22|1096.84|1080.84|8
1643473180000|2022-01-29 16:19:40|1097.38|1081.38|1097.25|1081.25|1097.41|1081.41|1097.25|1081.25|3
1643473190000|2022-01-29 16:19:50|1097.18|1081.18|1097.18|1081.18|1097.18|1081.18|1097.18|1081.18|1
1643473200000|2022-01-29 16:20:00|1097.24|1081.24|1097.44|1081.44|1097.44|1081.44|1097.24|1081.24|6
1643473210000|2022-01-29 16:20:10|1097.41|1081.41|1097.87|1081.87|1097.87|1081.87|1097.41|1081.41|11
1643473220000|2022-01-29 16:20:20|1098.23|1082.23|1098.91|1082.91|1098.91|1082.91|1098.23|1082.23|7
1643473230000|2022-01-29 16:20:30|1099.18|1083.18|1099.17|1083.17|1099.18|1083.18|1099.17|1083.17|2
1643473240000|2022-01-29 16:20:40|1099.09|1083.09|1100.58|1084.58|1101.17|1085.17|1099.09|1083.09|19
1643473250000|2022-01-29 16:20:50|1100.38|1084.38|1101.2|1085.2|1101.2|1085.2|1100.19|1084.19|12
1643473260000|2022-01-29 16:21:00|1100.98|1084.98|1100.24|1084.24|1100.98|1084.98|1100.16|1084.16|7
1643473270000|2022-01-29 16:21:10|1100.22|1084.22|1100.64|1084.64|1100.69|1084.69|1100.22|1084.22|9
1643473280000|2022-01-29 16:21:20|1100.76|1084.76|1100.1|1084.1|1100.98|1084.98|1100.1|1084.1|7
1643473290000|2022-01-29 16:21:30|1100.11|1084.11|1099.7|1083.7|1100.11|1084.11|1099.53|1083.53|3
1643473300000|2022-01-29 16:21:40|1099.69|1083.69|1099.79|1083.79|1099.79|1083.79|1099.16|1083.16|11
1643473310000|2022-01-29 16:21:50|1099.69|1083.69|1099.59|1083.59|1100.09|1084.09|1099.59|1083.59|8
1643473320000|2022-01-29 16:22:00|1099.58|1083.58|1102.39|1086.39|1102.39|1086.39|1099.58|1083.58|24
1643473330000|2022-01-29 16:22:10|1102.41|1086.41|1102.78|1086.78|1103.45|1087.45|1102.41|1086.41|12
1643473340000|2022-01-29 16:22:20|1102.53|1086.53|1102.78|1086.78|1102.78|1086.78|1102.53|1086.53|2
1643473350000|2022-01-29 16:22:30|1102.53|1086.53|1103.23|1087.23|1103.23|1087.23|1102.53|1086.53|8
1643473360000|2022-01-29 16:22:40|1103.43|1087.43|1102.68|1086.68|1103.43|1087.43|1102.68|1086.68|8
1643473370000|2022-01-29 16:22:50|1102.86|1086.86|1103.35|1087.35|1103.52|1087.52|1102.86|1086.86|11
1643473380000|2022-01-29 16:23:00|1103.26|1087.26|1103.47|1087.47|1103.47|1087.47|1103.25|1087.25|3
1643473390000|2022-01-29 16:23:10|1103.44|1087.44|1102.97|1086.97|1103.44|1087.44|1102.97|1086.97|5
1643473400000|2022-01-29 16:23:20|1103.06|1087.06|1103.06|1087.06|1103.06|1087.06|1103.06|1087.06|1
1643473410000|2022-01-29 16:23:30|1102.85|1086.85|1103.6|1087.6|1103.6|1087.6|1102.85|1086.85|9
1643473420000|2022-01-29 16:23:40|1103.5|1087.5|1103.6|1087.6|1103.6|1087.6|1103.5|1087.5|2
1643473430000|2022-01-29 16:23:50|1103.7|1087.7|1103.82|1087.82|1103.82|1087.82|1103.7|1087.7|2
1643473440000|2022-01-29 16:24:00|1103.81|1087.81|1103.81|1087.81|1103.81|1087.81|1103.81|1087.81|1
1643473450000|2022-01-29 16:24:10|1103.83|1087.83|1103.94|1087.94|1103.94|1087.94|1103.83|1087.83|2
1643473460000|2022-01-29 16:24:20|1103.96|1087.96|1103.97|1087.97|1103.97|1087.97|1103.96|1087.96|2
1643473470000|2022-01-29 16:24:30|1103.98|1087.98|1104.45|1088.45|1104.45|1088.45|1103.97|1087.97|6
1643473480000|2022-01-29 16:24:40|1104.52|1088.52|1104.4|1088.4|1104.52|1088.52|1104.4|1088.4|3
1643473490000|2022-01-29 16:24:50|1104.19|1088.19|1103.5|1087.5|1104.19|1088.19|1103.47|1087.47|7
1643473500000|2022-01-29 16:25:00|1103.6|1087.6|1103.49|1087.49|1103.67|1087.67|1103.49|1087.49|8
1643473510000|2022-01-29 16:25:10|1103.45|1087.45|1102.89|1086.89|1103.45|1087.45|1102.89|1086.89|7
1643473520000|2022-01-29 16:25:20|1103.08|1087.08|1102.8|1086.8|1103.08|1087.08|1102.8|1086.8|2
1643473530000|2022-01-29 16:25:30|1102.63|1086.63|1103.36|1087.36|1103.36|1087.36|1102.63|1086.63|10
1643473540000|2022-01-29 16:25:40|1103.45|1087.45|1103.58|1087.58|1103.73|1087.73|1103.36|1087.36|12
1643473550000|2022-01-29 16:25:50|1103.73|1087.73|1103.75|1087.75|1104.02|1088.02|1103.73|1087.73|10
1643473560000|2022-01-29 16:26:00|1103.93|1087.93|1103.93|1087.93|1103.93|1087.93|1103.93|1087.93|1
1643473570000|2022-01-29 16:26:10|1103.99|1087.99|1104.45|1088.45|1104.45|1088.45|1103.99|1087.99|8
1643473580000|2022-01-29 16:26:20|1104.5|1088.5|1104.66|1088.66|1104.66|1088.66|1104.5|1088.5|2
1643473590000|2022-01-29 16:26:30|1104.5|1088.5|1104.33|1088.33|1104.77|1088.77|1103.96|1087.96|11
1643473600000|2022-01-29 16:26:40|1104.18|1088.18|1104.19|1088.19|1104.19|1088.19|1104.18|1088.18|2
1643473610000|2022-01-29 16:26:50|1104.22|1088.22|1103.96|1087.96|1104.38|1088.38|1103.96|1087.96|6
1643473620000|2022-01-29 16:27:00|1104.04|1088.04|1104.49|1088.49|1104.54|1088.54|1103.95|1087.95|10
1643473630000|2022-01-29 16:27:10|1104.45|1088.45|1104.7|1088.7|1104.7|1088.7|1104.45|1088.45|9
1643473640000|2022-01-29 16:27:20|1104.5|1088.5|1104.36|1088.36|1104.5|1088.5|1104.36|1088.36|5
1643473650000|2022-01-29 16:27:30|1104.46|1088.46|1104.99|1088.99|1105.47|1089.47|1104.46|1088.46|11
1643473660000|2022-01-29 16:27:40|1104.97|1088.97|1104.98|1088.98|1105.04|1089.04|1104.74|1088.74|8
1643473670000|2022-01-29 16:27:50|1105.19|1089.19|1104.63|1088.63|1105.19|1089.19|1104.63|1088.63|7
1643473680000|2022-01-29 16:28:00|1104.91|1088.91|1105.11|1089.11|1105.11|1089.11|1104.9|1088.9|5
1643473700000|2022-01-29 16:28:20|1105.16|1089.16|1106.99|1090.99|1107.76|1091.76|1105.16|1089.16|20
1643473710000|2022-01-29 16:28:30|1106.96|1090.96|1107.2|1091.2|1107.45|1091.45|1106.66|1090.66|7
1643473720000|2022-01-29 16:28:40|1107.09|1091.09|1106.8|1090.8|1107.09|1091.09|1106.8|1090.8|3
1643473730000|2022-01-29 16:28:50|1106.66|1090.66|1106.59|1090.59|1106.66|1090.66|1106.46|1090.46|6
1643473740000|2022-01-29 16:29:00|1106.62|1090.62|1106.85|1090.85|1106.98|1090.98|1106.62|1090.62|6
1643473750000|2022-01-29 16:29:10|1106.78|1090.78|1106.5|1090.5|1106.78|1090.78|1106.5|1090.5|3
1643473760000|2022-01-29 16:29:20|1106.39|1090.39|1106.39|1090.39|1106.39|1090.39|1106.39|1090.39|1
1643473780000|2022-01-29 16:29:40|1106.44|1090.44|1107.21|1091.21|1107.45|1091.45|1106.44|1090.44|7
1643473790000|2022-01-29 16:29:50|1107.1|1091.1|1107.1|1091.1|1107.1|1091.1|1107.1|1091.1|1
1643473800000|2022-01-29 16:30:00|1107.04|1091.04|1107.11|1091.11|1107.11|1091.11|1106.89|1090.89|4
1643473810000|2022-01-29 16:30:10|1106.86|1090.86|1106.86|1090.86|1106.86|1090.86|1106.86|1090.86|1
1643473820000|2022-01-29 16:30:20|1106.78|1090.78|1106.9|1090.9|1106.94|1090.94|1106.78|1090.78|6
1643473830000|2022-01-29 16:30:30|1106.79|1090.79|1106.11|1090.11|1106.79|1090.79|1105.12|1089.12|14
1643473850000|2022-01-29 16:30:50|1106.15|1090.15|1106.06|1090.06|1106.15|1090.15|1106.06|1090.06|4
1643473860000|2022-01-29 16:31:00|1106.22|1090.22|1106.22|1090.22|1106.22|1090.22|1106.22|1090.22|1
1643473870000|2022-01-29 16:31:10|1105.75|1089.75|1106.27|1090.27|1106.27|1090.27|1105.75|1089.75|7
1643473880000|2022-01-29 16:31:20|1106.2|1090.2|1106.14|1090.14|1106.26|1090.26|1106.14|1090.14|5
1643473910000|2022-01-29 16:31:50|1106.09|1090.09|1106.46|1090.46|1106.46|1090.46|1106.09|1090.09|11
1643473920000|2022-01-29 16:32:00|1106.45|1090.45|1106.07|1090.07|1106.46|1090.46|1106.05|1090.05|9
1643473930000|2022-01-29 16:32:10|1106.02|1090.02|1106.08|1090.08|1106.08|1090.08|1106.02|1090.02|2
1643473950000|2022-01-29 16:32:30|1106.14|1090.14|1106.49|1090.49|1106.78|1090.78|1106.14|1090.14|9
1643473960000|2022-01-29 16:32:40|1106.35|1090.35|1105.95|1089.95|1106.35|1090.35|1105.95|1089.95|5
1643473980000|2022-01-29 16:33:00|1105.77|1089.77|1102.5|1086.5|1105.77|1089.77|1102.5|1086.5|21
1643473990000|2022-01-29 16:33:10|1102.31|1086.31|1102.45|1086.45|1102.45|1086.45|1102.1|1086.1|6
1643474000000|2022-01-29 16:33:20|1102.53|1086.53|1102.67|1086.67|1102.71|1086.71|1102.53|1086.53|4
1643474010000|2022-01-29 16:33:30|1102.75|1086.75|1102.95|1086.95|1103.07|1087.07|1102.75|1086.75|4
1643474020000|2022-01-29 16:33:40|1103.03|1087.03|1103.42|1087.42|1103.42|1087.42|1103.03|1087.03|9
1643474030000|2022-01-29 16:33:50|1103.63|1087.63|1103.63|1087.63|1103.63|1087.63|1103.63|1087.63|1
1643474040000|2022-01-29 16:34:00|1103.51|1087.51|1102.61|1086.61|1103.51|1087.51|1102.61|1086.61|10
1643474050000|2022-01-29 16:34:10|1102.7|1086.7|1102.46|1086.46|1102.7|1086.7|1102.46|1086.46|4
1643474060000|2022-01-29 16:34:20|1102.33|1086.33|1102.2|1086.2|1102.33|1086.33|1102.17|1086.17|3
1643474070000|2022-01-29 16:34:30|1101.95|1085.95|1101.95|1085.95|1102.2|1086.2|1101.95|1085.95|3
1643474080000|2022-01-29 16:34:40|1101.9|1085.9|1102.3|1086.3|1102.3|1086.3|1101.77|1085.77|7
1643474090000|2022-01-29 16:34:50|1102.33|1086.33|1102.33|1086.33|1102.33|1086.33|1102.33|1086.33|1
1643474100000|2022-01-29 16:35:00|1102.17|1086.17|1102.18|1086.18|1102.18|1086.18|1102.17|1086.17|2
1643474110000|2022-01-29 16:35:10|1102.1|1086.1|1102.12|1086.12|1102.12|1086.12|1102.09|1086.09|3
1643474120000|2022-01-29 16:35:20|1102.22|1086.22|1102.21|1086.21|1102.22|1086.22|1102.21|1086.21|2
1643474130000|2022-01-29 16:35:30|1102.29|1086.29|1102.29|1086.29|1102.29|1086.29|1102.29|1086.29|1
1643474140000|2022-01-29 16:35:40|1102.3|1086.3|1102.3|1086.3|1102.3|1086.3|1102.3|1086.3|1
1643474150000|2022-01-29 16:35:50|1102.27|1086.27|1102.26|1086.26|1102.27|1086.27|1102.26|1086.26|2
1643474160000|2022-01-29 16:36:00|1102.27|1086.27|1102.1|1086.1|1102.27|1086.27|1102.1|1086.1|3
1643474170000|2022-01-29 16:36:10|1101.9|1085.9|1101.89|1085.89|1101.9|1085.9|1101.89|1085.89|2
1643474180000|2022-01-29 16:36:20|1101.92|1085.92|1101.92|1085.92|1101.92|1085.92|1101.92|1085.92|1
1643474190000|2022-01-29 16:36:30|1102|1086|1102.34|1086.34|1102.34|1086.34|1102|1086|2
1643474200000|2022-01-29 16:36:40|1102.35|1086.35|1102.81|1086.81|1102.81|1086.81|1102.35|1086.35|4
1643474210000|2022-01-29 16:36:50|1103.07|1087.07|1103.05|1087.05|1103.07|1087.07|1102.98|1086.98|4
1643474220000|2022-01-29 16:37:00|1102.85|1086.85|1103.42|1087.42|1103.42|1087.42|1102.78|1086.78|10
1643474230000|2022-01-29 16:37:10|1103.31|1087.31|1103.45|1087.45|1103.45|1087.45|1103.2|1087.2|3
1643474240000|2022-01-29 16:37:20|1103.37|1087.37|1103.37|1087.37|1103.37|1087.37|1103.37|1087.37|1
1643474250000|2022-01-29 16:37:30|1103.27|1087.27|1103.27|1087.27|1103.27|1087.27|1103.27|1087.27|1
1643474260000|2022-01-29 16:37:40|1103.31|1087.31|1103.31|1087.31|1103.31|1087.31|1103.31|1087.31|1
1643474270000|2022-01-29 16:37:50|1103.48|1087.48|1103.31|1087.31|1103.55|1087.55|1103.31|1087.31|4
1643474280000|2022-01-29 16:38:00|1103.4|1087.4|1103.4|1087.4|1103.4|1087.4|1103.4|1087.4|1
1643474290000|2022-01-29 16:38:10|1103.36|1087.36|1102.89|1086.89|1103.36|1087.36|1102.84|1086.84|5
1643474300000|2022-01-29 16:38:20|1102.8|1086.8|1102.53|1086.53|1102.89|1086.89|1102.53|1086.53|4
1643474310000|2022-01-29 16:38:30|1102.54|1086.54|1102.53|1086.53|1102.54|1086.54|1102.53|1086.53|2
1643474330000|2022-01-29 16:38:50|1102.61|1086.61|1102.62|1086.62|1102.62|1086.62|1102.53|1086.53|3
1643474340000|2022-01-29 16:39:00|1102.54|1086.54|1102.53|1086.53|1102.54|1086.54|1102.53|1086.53|2
1643474360000|2022-01-29 16:39:20|1102.43|1086.43|1102.43|1086.43|1102.43|1086.43|1102.43|1086.43|1
1643474370000|2022-01-29 16:39:30|1102.44|1086.44|1102.44|1086.44|1102.44|1086.44|1102.44|1086.44|1
1643474380000|2022-01-29 16:39:40|1102.46|1086.46|1102.42|1086.42|1102.46|1086.46|1102.42|1086.42|2
1643474400000|2022-01-29 16:40:00|1102.39|1086.39|1102.39|1086.39|1102.39|1086.39|1102.39|1086.39|1
1643474410000|2022-01-29 16:40:10|1102.52|1086.52|1104.65|1088.65|1105.25|1089.25|1102.52|1086.52|19
1643474420000|2022-01-29 16:40:20|1104.81|1088.81|1103.73|1087.73|1104.81|1088.81|1103.73|1087.73|7
1643474430000|2022-01-29 16:40:30|1103.72|1087.72|1103.7|1087.7|1103.72|1087.72|1103.7|1087.7|2
1643474440000|2022-01-29 16:40:40|1103.53|1087.53|1103.53|1087.53|1103.53|1087.53|1103.53|1087.53|1
1643474450000|2022-01-29 16:40:50|1103.55|1087.55|1103.04|1087.04|1103.55|1087.55|1103.04|1087.04|6
1643474460000|2022-01-29 16:41:00|1103.02|1087.02|1103.3|1087.3|1103.3|1087.3|1103.02|1087.02|5
1643474470000|2022-01-29 16:41:10|1103.38|1087.38|1103.59|1087.59|1103.59|1087.59|1103.38|1087.38|2
1643474480000|2022-01-29 16:41:20|1103.6|1087.6|1104.32|1088.32|1104.35|1088.35|1103.53|1087.53|7
1643474490000|2022-01-29 16:41:30|1104.36|1088.36|1104.08|1088.08|1104.58|1088.58|1104.08|1088.08|9
1643474500000|2022-01-29 16:41:40|1104.15|1088.15|1104.15|1088.15|1104.34|1088.34|1104.08|1088.08|5
1643474510000|2022-01-29 16:41:50|1104.08|1088.08|1104.07|1088.07|1104.08|1088.08|1104.07|1088.07|2
1643474520000|2022-01-29 16:42:00|1104.05|1088.05|1104.47|1088.47|1104.47|1088.47|1103.76|1087.76|8
1643474540000|2022-01-29 16:42:20|1104.59|1088.59|1104.6|1088.6|1104.61|1088.61|1104.43|1088.43|7
1643474550000|2022-01-29 16:42:30|1104.59|1088.59|1104.59|1088.59|1104.6|1088.6|1104.59|1088.59|7
1643474560000|2022-01-29 16:42:40|1104.6|1088.6|1104.6|1088.6|1104.6|1088.6|1104.6|1088.6|1
1643474570000|2022-01-29 16:42:50|1104.54|1088.54|1104.54|1088.54|1104.54|1088.54|1104.54|1088.54|1
1643474590000|2022-01-29 16:43:10|1104.55|1088.55|1103.65|1087.65|1104.55|1088.55|1103.65|1087.65|7
1643474600000|2022-01-29 16:43:20|1103.52|1087.52|1103.53|1087.53|1103.54|1087.54|1103.52|1087.52|3
1643474660000|2022-01-29 16:44:20|1103.62|1087.62|1103.53|1087.53|1103.62|1087.62|1103.53|1087.53|2
1643474680000|2022-01-29 16:44:40|1103.59|1087.59|1103.59|1087.59|1103.59|1087.59|1103.59|1087.59|1
1643474690000|2022-01-29 16:44:50|1103.53|1087.53|1103.53|1087.53|1103.53|1087.53|1103.53|1087.53|1
1643474700000|2022-01-29 16:45:00|1103.77|1087.77|1104.34|1088.34|1104.34|1088.34|1103.77|1087.77|9
1643474710000|2022-01-29 16:45:10|1104.33|1088.33|1104.34|1088.34|1104.34|1088.34|1104.23|1088.23|5
1643474720000|2022-01-29 16:45:20|1104.42|1088.42|1104.42|1088.42|1104.42|1088.42|1104.42|1088.42|1
1643474730000|2022-01-29 16:45:30|1104.41|1088.41|1103.46|1087.46|1104.41|1088.41|1103.46|1087.46|8
1643474740000|2022-01-29 16:45:40|1103.36|1087.36|1102.92|1086.92|1103.46|1087.46|1102.92|1086.92|8
1643474750000|2022-01-29 16:45:50|1102.93|1086.93|1102.92|1086.92|1103.16|1087.16|1102.92|1086.92|4
1643474760000|2022-01-29 16:46:00|1102.79|1086.79|1102.56|1086.56|1102.8|1086.8|1102.56|1086.56|4
1643474770000|2022-01-29 16:46:10|1102.53|1086.53|1102.5|1086.5|1102.53|1086.53|1102.5|1086.5|2
1643474790000|2022-01-29 16:46:30|1102.51|1086.51|1101.93|1085.93|1102.51|1086.51|1101.93|1085.93|6
1643474820000|2022-01-29 16:47:00|1101.82|1085.82|1101.82|1085.82|1101.82|1085.82|1101.82|1085.82|1
1643474830000|2022-01-29 16:47:10|1102|1086|1102.4|1086.4|1102.4|1086.4|1101.98|1085.98|8
1643474850000|2022-01-29 16:47:30|1102.3|1086.3|1102.47|1086.47|1102.47|1086.47|1102.3|1086.3|5
1643474880000|2022-01-29 16:48:00|1102.52|1086.52|1102.39|1086.39|1102.52|1086.52|1102.39|1086.39|4
1643474890000|2022-01-29 16:48:10|1102.47|1086.47|1102.47|1086.47|1102.47|1086.47|1102.47|1086.47|1
1643474900000|2022-01-29 16:48:20|1102.53|1086.53|1102.54|1086.54|1102.54|1086.54|1102.53|1086.53|2
1643474920000|2022-01-29 16:48:40|1102.53|1086.53|1102.53|1086.53|1102.53|1086.53|1102.53|1086.53|1
1643474930000|2022-01-29 16:48:50|1102.51|1086.51|1102.51|1086.51|1102.51|1086.51|1102.51|1086.51|1
1643474940000|2022-01-29 16:49:00|1102.52|1086.52|1102.52|1086.52|1102.52|1086.52|1102.52|1086.52|1
1643474950000|2022-01-29 16:49:10|1102.32|1086.32|1102.52|1086.52|1102.52|1086.52|1102.32|1086.32|2
1643474960000|2022-01-29 16:49:20|1102.5|1086.5|1102.63|1086.63|1102.63|1086.63|1102.5|1086.5|3
1643474970000|2022-01-29 16:49:30|1102.51|1086.51|1102.58|1086.58|1102.83|1086.83|1102.51|1086.51|13
1643474990000|2022-01-29 16:49:50|1102.51|1086.51|1102.53|1086.53|1102.6|1086.6|1102.51|1086.51|4
1643475000000|2022-01-29 16:50:00|1102.57|1086.57|1104.01|1088.01|1104.01|1088.01|1102.57|1086.57|10
1643475010000|2022-01-29 16:50:10|1104.02|1088.02|1103.72|1087.72|1104.48|1088.48|1103.72|1087.72|10
1643475020000|2022-01-29 16:50:20|1103.51|1087.51|1103.51|1087.51|1103.51|1087.51|1103.51|1087.51|1
1643475030000|2022-01-29 16:50:30|1103.5|1087.5|1102.75|1086.75|1103.5|1087.5|1102.75|1086.75|8
1643475040000|2022-01-29 16:50:40|1102.81|1086.81|1102.6|1086.6|1102.81|1086.81|1102.6|1086.6|5
1643475050000|2022-01-29 16:50:50|1102.62|1086.62|1102.89|1086.89|1103.06|1087.06|1102.62|1086.62|8
1643475060000|2022-01-29 16:51:00|1102.97|1086.97|1102.68|1086.68|1102.97|1086.97|1102.68|1086.68|7
1643475070000|2022-01-29 16:51:10|1102.91|1086.91|1103.45|1087.45|1103.45|1087.45|1102.91|1086.91|5
1643475120000|2022-01-29 16:52:00|1103.27|1087.27|1103.45|1087.45|1103.45|1087.45|1103.27|1087.27|2
1643475130000|2022-01-29 16:52:10|1103.48|1087.48|1104.21|1088.21|1104.37|1088.37|1103.48|1087.48|12
1643475140000|2022-01-29 16:52:20|1104.01|1088.01|1104.35|1088.35|1104.35|1088.35|1103.77|1087.77|5
1643475150000|2022-01-29 16:52:30|1104.44|1088.44|1103.48|1087.48|1104.44|1088.44|1103.48|1087.48|10
1643475160000|2022-01-29 16:52:40|1103.51|1087.51|1102.58|1086.58|1103.51|1087.51|1102.58|1086.58|6
1643475170000|2022-01-29 16:52:50|1102.48|1086.48|1102.48|1086.48|1102.48|1086.48|1102.48|1086.48|1
1643475180000|2022-01-29 16:53:00|1102.51|1086.51|1102.51|1086.51|1102.51|1086.51|1102.51|1086.51|1
1643475190000|2022-01-29 16:53:10|1102.46|1086.46|1102.46|1086.46|1102.46|1086.46|1102.46|1086.46|1
1643475200000|2022-01-29 16:53:20|1102.51|1086.51|1102.51|1086.51|1102.51|1086.51|1102.51|1086.51|1
1643475220000|2022-01-29 16:53:40|1102.49|1086.49|1102.48|1086.48|1102.49|1086.49|1102.48|1086.48|2
1643475230000|2022-01-29 16:53:50|1102.5|1086.5|1102.5|1086.5|1102.5|1086.5|1102.5|1086.5|1
1643475240000|2022-01-29 16:54:00|1102.51|1086.51|1102.51|1086.51|1102.51|1086.51|1102.51|1086.51|1
1643475250000|2022-01-29 16:54:10|1102.43|1086.43|1102.42|1086.42|1102.43|1086.43|1102.42|1086.42|2
1643475260000|2022-01-29 16:54:20|1102.37|1086.37|1101.9|1085.9|1102.37|1086.37|1101.9|1085.9|3
1643475270000|2022-01-29 16:54:30|1101.84|1085.84|1101.82|1085.82|1101.86|1085.86|1101.82|1085.82|4
1643475280000|2022-01-29 16:54:40|1101.61|1085.61|1101.61|1085.61|1101.61|1085.61|1101.5|1085.5|3
1643475290000|2022-01-29 16:54:50|1101.5|1085.5|1101.15|1085.15|1101.5|1085.5|1101.15|1085.15|3
1643475300000|2022-01-29 16:55:00|1100.99|1084.99|1100.99|1084.99|1100.99|1084.99|1100.99|1084.99|1
1643475310000|2022-01-29 16:55:10|1101.26|1085.26|1101.53|1085.53|1101.53|1085.53|1101.26|1085.26|4
1643475330000|2022-01-29 16:55:30|1101.66|1085.66|1101.65|1085.65|1101.66|1085.66|1101.65|1085.65|2
1643475340000|2022-01-29 16:55:40|1101.66|1085.66|1101.66|1085.66|1101.66|1085.66|1101.66|1085.66|1
1643475350000|2022-01-29 16:55:50|1101.67|1085.67|1101.67|1085.67|1101.67|1085.67|1101.67|1085.67|1
1643475360000|2022-01-29 16:56:00|1101.66|1085.66|1101.66|1085.66|1101.66|1085.66|1101.66|1085.66|1
1643475390000|2022-01-29 16:56:30|1101.46|1085.46|1101.44|1085.44|1101.46|1085.46|1101.44|1085.44|2
1643475400000|2022-01-29 16:56:40|1101.41|1085.41|1101.67|1085.67|1101.67|1085.67|1101.41|1085.41|4
1643475410000|2022-01-29 16:56:50|1101.79|1085.79|1101.79|1085.79|1101.79|1085.79|1101.79|1085.79|1
1643475420000|2022-01-29 16:57:00|1101.85|1085.85|1101.71|1085.71|1101.86|1085.86|1101.71|1085.71|3
1643475430000|2022-01-29 16:57:10|1101.7|1085.7|1101.7|1085.7|1101.7|1085.7|1101.7|1085.7|1
1643475440000|2022-01-29 16:57:20|1101.83|1085.83|1101.7|1085.7|1101.83|1085.83|1101.7|1085.7|2
1643475450000|2022-01-29 16:57:30|1101.83|1085.83|1102.38|1086.38|1102.38|1086.38|1101.83|1085.83|4
1643475470000|2022-01-29 16:57:50|1102.37|1086.37|1102.37|1086.37|1102.37|1086.37|1102.37|1086.37|1
1643475480000|2022-01-29 16:58:00|1102.34|1086.34|1102.31|1086.31|1102.34|1086.34|1102.28|1086.28|3
1643475490000|2022-01-29 16:58:10|1102.38|1086.38|1106.84|1090.84|1107.47|1091.47|1102.38|1086.38|30
1643475500000|2022-01-29 16:58:20|1106.83|1090.83|1106.63|1090.63|1107.26|1091.26|1106.63|1090.63|14
1643475510000|2022-01-29 16:58:30|1106.6|1090.6|1106.55|1090.55|1106.76|1090.76|1106.55|1090.55|7
1643475520000|2022-01-29 16:58:40|1106.65|1090.65|1106.55|1090.55|1106.65|1090.65|1106.55|1090.55|2
1643475530000|2022-01-29 16:58:50|1106.65|1090.65|1108.41|1092.41|1108.41|1092.41|1106.65|1090.65|12
1643475540000|2022-01-29 16:59:00|1108.52|1092.52|1107.99|1091.99|1108.52|1092.52|1107.99|1091.99|10
1643475550000|2022-01-29 16:59:10|1107.82|1091.82|1107.77|1091.77|1107.89|1091.89|1107.77|1091.77|3
1643475560000|2022-01-29 16:59:20|1107.65|1091.65|1107.71|1091.71|1107.71|1091.71|1107.65|1091.65|4
1643475570000|2022-01-29 16:59:30|1107.7|1091.7|1107.57|1091.57|1107.71|1091.71|1107.56|1091.56|7
1643475580000|2022-01-29 16:59:40|1107.51|1091.51|1106.79|1090.79|1107.51|1091.51|1106.79|1090.79|4
1643475590000|2022-01-29 16:59:50|1106.94|1090.94|1108.32|1092.32|1108.53|1092.53|1106.94|1090.94|13
1643475600000|2022-01-29 17:00:00|1108.46|1092.46|1108.28|1092.28|1108.46|1092.46|1107.66|1091.66|16
1643475610000|2022-01-29 17:00:10|1108.27|1092.27|1108.99|1092.99|1108.99|1092.99|1108.27|1092.27|13
1643475620000|2022-01-29 17:00:20|1109.04|1093.04|1109.49|1093.49|1109.49|1093.49|1109.01|1093.01|10
1643475630000|2022-01-29 17:00:30|1109.36|1093.36|1109.48|1093.48|1109.48|1093.48|1109.36|1093.36|2
1643475640000|2022-01-29 17:00:40|1109.61|1093.61|1109.69|1093.69|1110.39|1094.39|1109.61|1093.61|9
1643475650000|2022-01-29 17:00:50|1109.64|1093.64|1109.64|1093.64|1109.77|1093.77|1109.53|1093.53|6
1643475660000|2022-01-29 17:01:00|1109.85|1093.85|1109.58|1093.58|1109.85|1093.85|1109.58|1093.58|4
1643475670000|2022-01-29 17:01:10|1109.52|1093.52|1108.85|1092.85|1109.53|1093.53|1108.85|1092.85|7
1643475680000|2022-01-29 17:01:20|1109.04|1093.04|1108.64|1092.64|1109.04|1093.04|1108.64|1092.64|9
1643475690000|2022-01-29 17:01:30|1108.91|1092.91|1108.64|1092.64|1108.91|1092.91|1108.61|1092.61|6
1643475700000|2022-01-29 17:01:40|1108.56|1092.56|1107.02|1091.02|1108.56|1092.56|1107.02|1091.02|9
1643475710000|2022-01-29 17:01:50|1107.03|1091.03|1106.57|1090.57|1107.09|1091.09|1106.57|1090.57|3
1643475720000|2022-01-29 17:02:00|1106.74|1090.74|1106.76|1090.76|1106.76|1090.76|1106.52|1090.52|5
1643475730000|2022-01-29 17:02:10|1106.63|1090.63|1106.52|1090.52|1106.63|1090.63|1106.52|1090.52|3
1643475750000|2022-01-29 17:02:30|1106.51|1090.51|1106.52|1090.52|1106.52|1090.52|1106.51|1090.51|2
1643475760000|2022-01-29 17:02:40|1106.63|1090.63|1106.57|1090.57|1106.63|1090.63|1106.52|1090.52|4
1643475770000|2022-01-29 17:02:50|1106.51|1090.51|1106.51|1090.51|1106.51|1090.51|1106.51|1090.51|1
1643475780000|2022-01-29 17:03:00|1106.5|1090.5|1106.59|1090.59|1106.65|1090.65|1106.5|1090.5|3
1643475790000|2022-01-29 17:03:10|1106.5|1090.5|1106.61|1090.61|1106.61|1090.61|1106.5|1090.5|3
1643475800000|2022-01-29 17:03:20|1106.75|1090.75|1107.27|1091.27|1107.27|1091.27|1106.75|1090.75|7
1643475810000|2022-01-29 17:03:30|1107.31|1091.31|1108.25|1092.25|1108.25|1092.25|1107.31|1091.31|7
1643475820000|2022-01-29 17:03:40|1108.16|1092.16|1107.68|1091.68|1108.18|1092.18|1107.68|1091.68|3
1643475830000|2022-01-29 17:03:50|1107.69|1091.69|1107.53|1091.53|1107.69|1091.69|1107.53|1091.53|3
1643475840000|2022-01-29 17:04:00|1107.71|1091.71|1107.71|1091.71|1107.79|1091.79|1107.71|1091.71|3
1643475850000|2022-01-29 17:04:10|1107.53|1091.53|1108.38|1092.38|1108.38|1092.38|1107.53|1091.53|10
1643475860000|2022-01-29 17:04:20|1108.46|1092.46|1109.21|1093.21|1109.27|1093.27|1108.37|1092.37|9
1643475870000|2022-01-29 17:04:30|1109.45|1093.45|1109.45|1093.45|1109.47|1093.47|1109.45|1093.45|3
1643475880000|2022-01-29 17:04:40|1109.47|1093.47|1109.5|1093.5|1109.5|1093.5|1109.47|1093.47|3
1643475890000|2022-01-29 17:04:50|1109.51|1093.51|1109.32|1093.32|1109.51|1093.51|1108.87|1092.87|11
1643475900000|2022-01-29 17:05:00|1109.31|1093.31|1109.36|1093.36|1109.36|1093.36|1109.31|1093.31|3
1643475910000|2022-01-29 17:05:10|1109.35|1093.35|1109.42|1093.42|1109.45|1093.45|1109.35|1093.35|6
1643475920000|2022-01-29 17:05:20|1109.47|1093.47|1109.51|1093.51|1109.51|1093.51|1109.47|1093.47|2
1643475930000|2022-01-29 17:05:30|1109.52|1093.52|1109.52|1093.52|1109.52|1093.52|1109.52|1093.52|1
1643475940000|2022-01-29 17:05:40|1109.53|1093.53|1109.53|1093.53|1109.53|1093.53|1109.53|1093.53|1
1643475950000|2022-01-29 17:05:50|1109.71|1093.71|1109.85|1093.85|1110.15|1094.15|1109.71|1093.71|9
1643475960000|2022-01-29 17:06:00|1110.07|1094.07|1109.61|1093.61|1110.07|1094.07|1109.61|1093.61|3
1643475970000|2022-01-29 17:06:10|1109.85|1093.85|1111.83|1095.83|1112.15|1096.15|1109.85|1093.85|18
1643475980000|2022-01-29 17:06:20|1112.06|1096.06|1112.43|1096.43|1112.43|1096.43|1112.06|1096.06|9
1643475990000|2022-01-29 17:06:30|1112.5|1096.5|1111.87|1095.87|1112.54|1096.54|1111.82|1095.82|13
1643476000000|2022-01-29 17:06:40|1111.94|1095.94|1112.1|1096.1|1112.1|1096.1|1111.67|1095.67|9
1643476010000|2022-01-29 17:06:50|1111.67|1095.67|1111.96|1095.96|1111.96|1095.96|1111.6|1095.6|4
1643476020000|2022-01-29 17:07:00|1111.84|1095.84|1111.53|1095.53|1111.84|1095.84|1111.53|1095.53|3
1643476030000|2022-01-29 17:07:10|1111.52|1095.52|1111.52|1095.52|1111.52|1095.52|1111.52|1095.52|1
1643476040000|2022-01-29 17:07:20|1111.49|1095.49|1111.49|1095.49|1111.49|1095.49|1111.49|1095.49|1
1643476050000|2022-01-29 17:07:30|1111.57|1095.57|1111.52|1095.52|1111.78|1095.78|1111.52|1095.52|6
1643476060000|2022-01-29 17:07:40|1111.57|1095.57|1111.51|1095.51|1111.87|1095.87|1111.51|1095.51|5
1643476070000|2022-01-29 17:07:50|1111.66|1095.66|1112.34|1096.34|1112.54|1096.54|1111.66|1095.66|13
1643476080000|2022-01-29 17:08:00|1112.63|1096.63|1113.33|1097.33|1113.61|1097.61|1112.61|1096.61|10
1643476090000|2022-01-29 17:08:10|1113.16|1097.16|1113.28|1097.28|1113.33|1097.33|1113.16|1097.16|6
1643476100000|2022-01-29 17:08:20|1113.26|1097.26|1112.7|1096.7|1113.26|1097.26|1112.7|1096.7|6
1643476110000|2022-01-29 17:08:30|1112.57|1096.57|1112.57|1096.57|1112.57|1096.57|1112.57|1096.57|1
1643476120000|2022-01-29 17:08:40|1112.56|1096.56|1112.5|1096.5|1112.56|1096.56|1112.5|1096.5|2
1643476130000|2022-01-29 17:08:50|1112.41|1096.41|1111.45|1095.45|1112.41|1096.41|1111.45|1095.45|7
1643476140000|2022-01-29 17:09:00|1111.33|1095.33|1110.52|1094.52|1111.33|1095.33|1110.52|1094.52|6
1643476150000|2022-01-29 17:09:10|1110.46|1094.46|1110.04|1094.04|1110.47|1094.47|1109.61|1093.61|9
1643476160000|2022-01-29 17:09:20|1110.07|1094.07|1110.2|1094.2|1110.32|1094.32|1110.07|1094.07|9
1643476170000|2022-01-29 17:09:30|1110.14|1094.14|1112.14|1096.14|1112.23|1096.23|1110.04|1094.04|13
1643476180000|2022-01-29 17:09:40|1112.3|1096.3|1112.13|1096.13|1112.39|1096.39|1112.13|1096.13|6
1643476190000|2022-01-29 17:09:50|1111.85|1095.85|1111.71|1095.71|1111.85|1095.85|1111.71|1095.71|3
1643476200000|2022-01-29 17:10:00|1111.59|1095.59|1111.15|1095.15|1111.59|1095.59|1111.15|1095.15|6
1643476210000|2022-01-29 17:10:10|1111.23|1095.23|1111.2|1095.2|1111.23|1095.23|1111.2|1095.2|2
1643476220000|2022-01-29 17:10:20|1111.27|1095.27|1111.23|1095.23|1111.27|1095.27|1111.23|1095.23|2
1643476230000|2022-01-29 17:10:30|1111.1|1095.1|1111.12|1095.12|1111.12|1095.12|1111.1|1095.1|2
1643476240000|2022-01-29 17:10:40|1111.09|1095.09|1111.09|1095.09|1111.09|1095.09|1111.09|1095.09|1
1643476250000|2022-01-29 17:10:50|1111.46|1095.46|1111.51|1095.51|1111.51|1095.51|1111.46|1095.46|2
1643476260000|2022-01-29 17:11:00|1111.7|1095.7|1111.52|1095.52|1111.71|1095.71|1111.51|1095.51|5
1643476300000|2022-01-29 17:11:40|1111.68|1095.68|1111.81|1095.81|1111.81|1095.81|1111.67|1095.67|6
1643476310000|2022-01-29 17:11:50|1111.77|1095.77|1111.81|1095.81|1111.81|1095.81|1111.53|1095.53|8
1643476320000|2022-01-29 17:12:00|1111.77|1095.77|1112.14|1096.14|1112.14|1096.14|1111.77|1095.77|5
1643476330000|2022-01-29 17:12:10|1112.16|1096.16|1112.16|1096.16|1112.16|1096.16|1112.16|1096.16|1
1643476340000|2022-01-29 17:12:20|1112.18|1096.18|1111.69|1095.69|1112.18|1096.18|1111.69|1095.69|6
1643476350000|2022-01-29 17:12:30|1111.94|1095.94|1111.92|1095.92|1111.94|1095.94|1111.92|1095.92|2
1643476360000|2022-01-29 17:12:40|1111.86|1095.86|1112.14|1096.14|1112.14|1096.14|1111.86|1095.86|3
1643476380000|2022-01-29 17:13:00|1112.13|1096.13|1112.34|1096.34|1112.34|1096.34|1112.13|1096.13|3
1643476390000|2022-01-29 17:13:10|1112.13|1096.13|1112.56|1096.56|1112.56|1096.56|1112.13|1096.13|3
1643476400000|2022-01-29 17:13:20|1112.57|1096.57|1112.35|1096.35|1112.57|1096.57|1112.35|1096.35|3
1643476410000|2022-01-29 17:13:30|1112.4|1096.4|1111.96|1095.96|1112.4|1096.4|1111.96|1095.96|5
1643476420000|2022-01-29 17:13:40|1111.91|1095.91|1111.91|1095.91|1111.91|1095.91|1111.91|1095.91|1
1643476430000|2022-01-29 17:13:50|1111.57|1095.57|1111.53|1095.53|1111.57|1095.57|1111.53|1095.53|2
1643476440000|2022-01-29 17:14:00|1111.67|1095.67|1111.64|1095.64|1111.67|1095.67|1111.53|1095.53|5
1643476470000|2022-01-29 17:14:30|1111.83|1095.83|1111.83|1095.83|1111.83|1095.83|1111.83|1095.83|1
1643476480000|2022-01-29 17:14:40|1111.94|1095.94|1111.91|1095.91|1111.94|1095.94|1111.91|1095.91|2
1643476490000|2022-01-29 17:14:50|1112.09|1096.09|1111.83|1095.83|1112.09|1096.09|1111.83|1095.83|3
1643476500000|2022-01-29 17:15:00|1111.67|1095.67|1111.16|1095.16|1111.67|1095.67|1111.16|1095.16|5
1643476510000|2022-01-29 17:15:10|1111.08|1095.08|1111.08|1095.08|1111.08|1095.08|1111.08|1095.08|1
1643476520000|2022-01-29 17:15:20|1111.07|1095.07|1111.07|1095.07|1111.07|1095.07|1111.07|1095.07|1
1643476540000|2022-01-29 17:15:40|1111.04|1095.04|1111.04|1095.04|1111.04|1095.04|1111.04|1095.04|1
1643476550000|2022-01-29 17:15:50|1110.87|1094.87|1110.07|1094.07|1110.87|1094.87|1110.07|1094.07|6
1643476560000|2022-01-29 17:16:00|1110.04|1094.04|1109.09|1093.09|1110.04|1094.04|1109.09|1093.09|9
1643476570000|2022-01-29 17:16:10|1108.9|1092.9|1108.04|1092.04|1108.9|1092.9|1108.04|1092.04|8
1643476580000|2022-01-29 17:16:20|1107.69|1091.69|1107.4|1091.4|1108.09|1092.09|1107.15|1091.15|8
1643476590000|2022-01-29 17:16:30|1107.27|1091.27|1107.06|1091.06|1107.27|1091.27|1106.91|1090.91|6
1643476600000|2022-01-29 17:16:40|1106.83|1090.83|1106.53|1090.53|1106.83|1090.83|1106.53|1090.53|3
1643476610000|2022-01-29 17:16:50|1106.71|1090.71|1106.61|1090.61|1106.71|1090.71|1106.3|1090.3|10
1643476620000|2022-01-29 17:17:00|1106.62|1090.62|1107.19|1091.19|1107.19|1091.19|1106.62|1090.62|7
1643476640000|2022-01-29 17:17:20|1107.21|1091.21|1107.66|1091.66|1107.66|1091.66|1107.21|1091.21|6
1643476650000|2022-01-29 17:17:30|1108.04|1092.04|1107.24|1091.24|1108.04|1092.04|1107.24|1091.24|7
1643476660000|2022-01-29 17:17:40|1106.95|1090.95|1106.9|1090.9|1106.95|1090.95|1106.9|1090.9|2
1643476670000|2022-01-29 17:17:50|1106.52|1090.52|1105.61|1089.61|1106.52|1090.52|1105.61|1089.61|6
1643476680000|2022-01-29 17:18:00|1105.59|1089.59|1105.21|1089.21|1105.59|1089.59|1105.19|1089.19|10
1643476690000|2022-01-29 17:18:10|1105.22|1089.22|1105.15|1089.15|1105.23|1089.23|1105.15|1089.15|3
1643476700000|2022-01-29 17:18:20|1105.12|1089.12|1105.08|1089.08|1105.12|1089.12|1105.08|1089.08|2
1643476720000|2022-01-29 17:18:40|1104.89|1088.89|1105.55|1089.55|1105.55|1089.55|1104.59|1088.59|10
1643476730000|2022-01-29 17:18:50|1105.57|1089.57|1106.22|1090.22|1106.22|1090.22|1105.57|1089.57|3
1643476740000|2022-01-29 17:19:00|1106.17|1090.17|1106.22|1090.22|1106.22|1090.22|1106.17|1090.17|2
1643476750000|2022-01-29 17:19:10|1105.77|1089.77|1106.3|1090.3|1106.61|1090.61|1105.77|1089.77|13
1643476760000|2022-01-29 17:19:20|1106.31|1090.31|1106.31|1090.31|1106.31|1090.31|1106.26|1090.26|3
1643476770000|2022-01-29 17:19:30|1106.04|1090.04|1106.36|1090.36|1106.36|1090.36|1106.01|1090.01|5
1643476780000|2022-01-29 17:19:40|1106.2|1090.2|1106.49|1090.49|1106.49|1090.49|1106.2|1090.2|5
1643476790000|2022-01-29 17:19:50|1106.82|1090.82|1106.09|1090.09|1106.82|1090.82|1106.09|1090.09|7
1643476800000|2022-01-29 17:20:00|1106.14|1090.14|1105.77|1089.77|1106.14|1090.14|1105.77|1089.77|3
1643476810000|2022-01-29 17:20:10|1105.83|1089.83|1105.83|1089.83|1105.83|1089.83|1105.83|1089.83|1
1643476820000|2022-01-29 17:20:20|1106.13|1090.13|1106.15|1090.15|1106.15|1090.15|1106.13|1090.13|2
1643476830000|2022-01-29 17:20:30|1106.23|1090.23|1106.2|1090.2|1106.23|1090.23|1106.18|1090.18|3
1643476840000|2022-01-29 17:20:40|1106.24|1090.24|1106.2|1090.2|1106.24|1090.24|1106.2|1090.2|3
1643476850000|2022-01-29 17:20:50|1106.22|1090.22|1105.72|1089.72|1106.22|1090.22|1105.71|1089.71|4
1643476860000|2022-01-29 17:21:00|1105.94|1089.94|1105.93|1089.93|1105.94|1089.94|1105.83|1089.83|3
1643476870000|2022-01-29 17:21:10|1106.02|1090.02|1106.19|1090.19|1106.19|1090.19|1106.02|1090.02|2
1643476880000|2022-01-29 17:21:20|1106.18|1090.18|1105.59|1089.59|1106.18|1090.18|1105.59|1089.59|2
1643476890000|2022-01-29 17:21:30|1105.4|1089.4|1105.38|1089.38|1105.4|1089.4|1105.38|1089.38|2
1643476900000|2022-01-29 17:21:40|1105.33|1089.33|1105.39|1089.39|1105.39|1089.39|1105.33|1089.33|7
1643476910000|2022-01-29 17:21:50|1105.38|1089.38|1105.28|1089.28|1105.39|1089.39|1105.28|1089.28|3
1643476920000|2022-01-29 17:22:00|1105.3|1089.3|1105.25|1089.25|1105.3|1089.3|1105.25|1089.25|2
1643476930000|2022-01-29 17:22:10|1105.17|1089.17|1105.17|1089.17|1105.17|1089.17|1105.17|1089.17|1
1643476960000|2022-01-29 17:22:40|1105.19|1089.19|1105.19|1089.19|1105.19|1089.19|1105.19|1089.19|1
1643476970000|2022-01-29 17:22:50|1105.15|1089.15|1105.61|1089.61|1105.61|1089.61|1105.15|1089.15|5
1643476980000|2022-01-29 17:23:00|1105.67|1089.67|1106.06|1090.06|1106.07|1090.07|1105.67|1089.67|4
1643476990000|2022-01-29 17:23:10|1106.08|1090.08|1106.08|1090.08|1106.08|1090.08|1106.08|1090.08|1
1643477000000|2022-01-29 17:23:20|1106.16|1090.16|1105.37|1089.37|1106.16|1090.16|1105.37|1089.37|6
1643477010000|2022-01-29 17:23:30|1105.35|1089.35|1105.29|1089.29|1105.35|1089.35|1105.29|1089.29|2
1643477020000|2022-01-29 17:23:40|1105.32|1089.32|1105.33|1089.33|1105.39|1089.39|1105.32|1089.32|3
1643477030000|2022-01-29 17:23:50|1105.45|1089.45|1105.81|1089.81|1105.81|1089.81|1105.45|1089.45|3
1643477040000|2022-01-29 17:24:00|1106.11|1090.11|1106.11|1090.11|1106.11|1090.11|1106.11|1090.11|1
1643477060000|2022-01-29 17:24:20|1106.22|1090.22|1106.22|1090.22|1106.22|1090.22|1106.22|1090.22|1
1643477090000|2022-01-29 17:24:50|1106.25|1090.25|1106.25|1090.25|1106.25|1090.25|1106.25|1090.25|1
1643477100000|2022-01-29 17:25:00|1106.16|1090.16|1106.16|1090.16|1106.16|1090.16|1106.16|1090.16|1
1643477110000|2022-01-29 17:25:10|1106.22|1090.22|1106.22|1090.22|1106.22|1090.22|1106.22|1090.22|1
1643477120000|2022-01-29 17:25:20|1106.26|1090.26|1106.78|1090.78|1106.78|1090.78|1106.15|1090.15|6
1643477130000|2022-01-29 17:25:30|1106.92|1090.92|1106.78|1090.78|1107.21|1091.21|1106.44|1090.44|10
1643477140000|2022-01-29 17:25:40|1106.84|1090.84|1107.25|1091.25|1107.25|1091.25|1106.84|1090.84|4
1643477160000|2022-01-29 17:26:00|1107.22|1091.22|1107.22|1091.22|1107.22|1091.22|1107.22|1091.22|1
1643477170000|2022-01-29 17:26:10|1106.95|1090.95|1107.04|1091.04|1107.04|1091.04|1106.95|1090.95|2
1643477180000|2022-01-29 17:26:20|1106.99|1090.99|1106.95|1090.95|1106.99|1090.99|1106.95|1090.95|2
1643477220000|2022-01-29 17:27:00|1106.98|1090.98|1106.46|1090.46|1106.98|1090.98|1106.46|1090.46|4
1643477230000|2022-01-29 17:27:10|1106.41|1090.41|1106.71|1090.71|1106.71|1090.71|1106.28|1090.28|6
1643477240000|2022-01-29 17:27:20|1107.15|1091.15|1106.97|1090.97|1107.15|1091.15|1106.97|1090.97|3
1643477250000|2022-01-29 17:27:30|1107.04|1091.04|1107.04|1091.04|1107.04|1091.04|1107.04|1091.04|1
1643477260000|2022-01-29 17:27:40|1106.95|1090.95|1106.83|1090.83|1106.95|1090.95|1106.56|1090.56|4
1643477270000|2022-01-29 17:27:50|1106.88|1090.88|1106.88|1090.88|1106.88|1090.88|1106.88|1090.88|1
1643477280000|2022-01-29 17:28:00|1106.83|1090.83|1106.83|1090.83|1106.83|1090.83|1106.83|1090.83|1
1643477290000|2022-01-29 17:28:10|1106.84|1090.84|1106.84|1090.84|1106.84|1090.84|1106.84|1090.84|1
1643477300000|2022-01-29 17:28:20|1107.03|1091.03|1107.03|1091.03|1107.03|1091.03|1107.03|1091.03|1
1643477310000|2022-01-29 17:28:30|1107.02|1091.02|1106.79|1090.79|1107.02|1091.02|1106.79|1090.79|2
1643477320000|2022-01-29 17:28:40|1106.87|1090.87|1106.92|1090.92|1106.92|1090.92|1106.87|1090.87|4
1643477330000|2022-01-29 17:28:50|1107.2|1091.2|1107.2|1091.2|1107.2|1091.2|1107.2|1091.2|1
1643477340000|2022-01-29 17:29:00|1107.27|1091.27|1107.27|1091.27|1107.27|1091.27|1107.27|1091.27|1
1643477350000|2022-01-29 17:29:10|1106.61|1090.61|1106.42|1090.42|1106.62|1090.62|1106.41|1090.41|5
1643477360000|2022-01-29 17:29:20|1106.41|1090.41|1106.48|1090.48|1106.48|1090.48|1106.41|1090.41|2
1643477370000|2022-01-29 17:29:30|1106.58|1090.58|1107.61|1091.61|1107.61|1091.61|1106.58|1090.58|10
1643477380000|2022-01-29 17:29:40|1108.13|1092.13|1108.13|1092.13|1108.13|1092.13|1108.13|1092.13|1
1643477390000|2022-01-29 17:29:50|1108.21|1092.21|1108.26|1092.26|1108.26|1092.26|1108.21|1092.21|2
1643477400000|2022-01-29 17:30:00|1108.22|1092.22|1108.79|1092.79|1108.79|1092.79|1108.22|1092.22|5
1643477410000|2022-01-29 17:30:10|1108.75|1092.75|1108.72|1092.72|1108.75|1092.75|1108.72|1092.72|2
1643477420000|2022-01-29 17:30:20|1108.66|1092.66|1108.47|1092.47|1108.66|1092.66|1108.47|1092.47|2
1643477430000|2022-01-29 17:30:30|1108.45|1092.45|1108.46|1092.46|1108.46|1092.46|1108.42|1092.42|3
1643477450000|2022-01-29 17:30:50|1108.47|1092.47|1108.47|1092.47|1108.47|1092.47|1108.47|1092.47|1
1643477460000|2022-01-29 17:31:00|1108.51|1092.51|1108.47|1092.47|1108.51|1092.51|1108.47|1092.47|2
1643477470000|2022-01-29 17:31:10|1108.62|1092.62|1108.7|1092.7|1108.7|1092.7|1108.62|1092.62|2
1643477480000|2022-01-29 17:31:20|1108.69|1092.69|1108.69|1092.69|1108.69|1092.69|1108.69|1092.69|1
1643477490000|2022-01-29 17:31:30|1109.04|1093.04|1109.04|1093.04|1109.04|1093.04|1109.04|1093.04|1
1643477500000|2022-01-29 17:31:40|1109.03|1093.03|1109.11|1093.11|1109.11|1093.11|1108.94|1092.94|4
1643477510000|2022-01-29 17:31:50|1109.07|1093.07|1109.11|1093.11|1109.11|1093.11|1109.07|1093.07|2
1643477520000|2022-01-29 17:32:00|1109.07|1093.07|1107.84|1091.84|1109.16|1093.16|1107.84|1091.84|6
1643477530000|2022-01-29 17:32:10|1107.86|1091.86|1107.12|1091.12|1107.86|1091.86|1107.12|1091.12|11
1643477540000|2022-01-29 17:32:20|1107.1|1091.1|1106.89|1090.89|1107.1|1091.1|1106.89|1090.89|2
1643477560000|2022-01-29 17:32:40|1106.87|1090.87|1107.25|1091.25|1107.25|1091.25|1106.87|1090.87|2
1643477570000|2022-01-29 17:32:50|1107.16|1091.16|1107.2|1091.2|1107.2|1091.2|1107.16|1091.16|2
1643477580000|2022-01-29 17:33:00|1107.13|1091.13|1107.13|1091.13|1107.13|1091.13|1107.13|1091.13|1
1643477600000|2022-01-29 17:33:20|1107.23|1091.23|1107.23|1091.23|1107.23|1091.23|1107.23|1091.23|1
1643477640000|2022-01-29 17:34:00|1107.15|1091.15|1107.15|1091.15|1107.15|1091.15|1107.15|1091.15|1
1643477650000|2022-01-29 17:34:10|1107|1091|1107.12|1091.12|1107.12|1091.12|1107|1091|2
1643477680000|2022-01-29 17:34:40|1106.84|1090.84|1106.74|1090.74|1106.84|1090.84|1106.74|1090.74|2
1643477700000|2022-01-29 17:35:00|1106.67|1090.67|1106.67|1090.67|1106.67|1090.67|1106.67|1090.67|1
1643477710000|2022-01-29 17:35:10|1106.74|1090.74|1106.67|1090.67|1106.74|1090.74|1106.67|1090.67|2
1643477720000|2022-01-29 17:35:20|1106.59|1090.59|1106.67|1090.67|1106.67|1090.67|1106.23|1090.23|9
1643477740000|2022-01-29 17:35:40|1107.13|1091.13|1107.17|1091.17|1107.17|1091.17|1107.13|1091.13|3
1643477750000|2022-01-29 17:35:50|1107.25|1091.25|1107.25|1091.25|1107.25|1091.25|1107.25|1091.25|1
1643477760000|2022-01-29 17:36:00|1107.13|1091.13|1107.13|1091.13|1107.13|1091.13|1107.13|1091.13|1
1643477770000|2022-01-29 17:36:10|1107.19|1091.19|1107.65|1091.65|1107.7|1091.7|1107.19|1091.19|6
1643477780000|2022-01-29 17:36:20|1107.81|1091.81|1107.4|1091.4|1107.86|1091.86|1107.4|1091.4|6
1643477820000|2022-01-29 17:37:00|1107.38|1091.38|1107.38|1091.38|1107.38|1091.38|1107.38|1091.38|1
1643477830000|2022-01-29 17:37:10|1107.3|1091.3|1107.7|1091.7|1107.7|1091.7|1107.3|1091.3|5
1643477840000|2022-01-29 17:37:20|1108.05|1092.05|1108.18|1092.18|1108.18|1092.18|1108.05|1092.05|2
1643477850000|2022-01-29 17:37:30|1108.35|1092.35|1108.28|1092.28|1108.35|1092.35|1107.6|1091.6|9
1643477860000|2022-01-29 17:37:40|1108.35|1092.35|1108.35|1092.35|1108.35|1092.35|1108.35|1092.35|1
1643477880000|2022-01-29 17:38:00|1108.26|1092.26|1108.3|1092.3|1108.3|1092.3|1108.26|1092.26|3
1643477890000|2022-01-29 17:38:10|1108.15|1092.15|1107.73|1091.73|1108.15|1092.15|1107.73|1091.73|3
1643477900000|2022-01-29 17:38:20|1107.5|1091.5|1108.07|1092.07|1108.07|1092.07|1107.5|1091.5|4
1643477910000|2022-01-29 17:38:30|1108.38|1092.38|1108.75|1092.75|1108.75|1092.75|1108.17|1092.17|9
1643477920000|2022-01-29 17:38:40|1109.32|1093.32|1109.32|1093.32|1109.32|1093.32|1109.32|1093.32|1
1643477930000|2022-01-29 17:38:50|1109.31|1093.31|1109.23|1093.23|1109.31|1093.31|1109.23|1093.23|2
1643477940000|2022-01-29 17:39:00|1109.14|1093.14|1109.14|1093.14|1109.14|1093.14|1109.14|1093.14|1
1643477950000|2022-01-29 17:39:10|1109.11|1093.11|1109.66|1093.66|1109.66|1093.66|1109.06|1093.06|8
1643477960000|2022-01-29 17:39:20|1109.68|1093.68|1109.99|1093.99|1109.99|1093.99|1109.68|1093.68|4
1643477970000|2022-01-29 17:39:30|1109.96|1093.96|1110.63|1094.63|1110.63|1094.63|1109.96|1093.96|12
1643477990000|2022-01-29 17:39:50|1110.67|1094.67|1110.68|1094.68|1110.71|1094.71|1110.67|1094.67|4
1643478000000|2022-01-29 17:40:00|1111.04|1095.04|1111.06|1095.06|1111.06|1095.06|1111.04|1095.04|2
1643478010000|2022-01-29 17:40:10|1111.07|1095.07|1111.07|1095.07|1111.07|1095.07|1111.07|1095.07|1
1643478040000|2022-01-29 17:40:40|1111.19|1095.19|1111.19|1095.19|1111.19|1095.19|1111.19|1095.19|1
1643478050000|2022-01-29 17:40:50|1111.27|1095.27|1111.27|1095.27|1111.27|1095.27|1111.27|1095.27|1
1643478060000|2022-01-29 17:41:00|1110.93|1094.93|1110.51|1094.51|1110.93|1094.93|1110.51|1094.51|3
1643478070000|2022-01-29 17:41:10|1110.52|1094.52|1110.32|1094.32|1110.52|1094.52|1110.32|1094.32|6
1643478090000|2022-01-29 17:41:30|1109.95|1093.95|1109.95|1093.95|1109.95|1093.95|1109.95|1093.95|1
1643478100000|2022-01-29 17:41:40|1109.89|1093.89|1109.74|1093.74|1109.89|1093.89|1109.74|1093.74|3
1643478110000|2022-01-29 17:41:50|1109.64|1093.64|1109.86|1093.86|1109.86|1093.86|1109.64|1093.64|3
1643478120000|2022-01-29 17:42:00|1109.74|1093.74|1109.92|1093.92|1109.92|1093.92|1109.45|1093.45|6
1643478130000|2022-01-29 17:42:10|1109.82|1093.82|1110.25|1094.25|1110.25|1094.25|1109.82|1093.82|3
1643478140000|2022-01-29 17:42:20|1110.3|1094.3|1110.3|1094.3|1110.3|1094.3|1110.3|1094.3|1
1643478160000|2022-01-29 17:42:40|1110.16|1094.16|1110.1|1094.1|1110.16|1094.16|1110.1|1094.1|2
1643478170000|2022-01-29 17:42:50|1109.9|1093.9|1109.73|1093.73|1109.9|1093.9|1109.73|1093.73|2
1643478180000|2022-01-29 17:43:00|1109.45|1093.45|1109.05|1093.05|1109.45|1093.45|1109.05|1093.05|7
1643478190000|2022-01-29 17:43:10|1108.97|1092.97|1108.63|1092.63|1108.97|1092.97|1108.63|1092.63|2
1643478210000|2022-01-29 17:43:30|1108.62|1092.62|1108.47|1092.47|1108.62|1092.62|1108.47|1092.47|3
1643478220000|2022-01-29 17:43:40|1108.45|1092.45|1108.07|1092.07|1108.45|1092.45|1107.93|1091.93|6
1643478230000|2022-01-29 17:43:50|1107.72|1091.72|1107.72|1091.72|1107.72|1091.72|1107.72|1091.72|1
1643478240000|2022-01-29 17:44:00|1107.76|1091.76|1107.76|1091.76|1107.76|1091.76|1107.76|1091.76|1
1643478250000|2022-01-29 17:44:10|1107.72|1091.72|1107.72|1091.72|1107.72|1091.72|1107.72|1091.72|1
1643478260000|2022-01-29 17:44:20|1107.66|1091.66|1107.2|1091.2|1107.66|1091.66|1107.2|1091.2|5
1643478270000|2022-01-29 17:44:30|1107.19|1091.19|1107.19|1091.19|1107.19|1091.19|1107.19|1091.19|1
1643478280000|2022-01-29 17:44:40|1107.1|1091.1|1107.7|1091.7|1107.7|1091.7|1107.1|1091.1|6
1643478290000|2022-01-29 17:44:50|1108.07|1092.07|1108.07|1092.07|1108.07|1092.07|1108.07|1092.07|1
1643478300000|2022-01-29 17:45:00|1108.12|1092.12|1107.39|1091.39|1108.12|1092.12|1107.39|1091.39|7
1643478310000|2022-01-29 17:45:10|1107.41|1091.41|1107.37|1091.37|1107.41|1091.41|1107.37|1091.37|2
1643478320000|2022-01-29 17:45:20|1107.23|1091.23|1107.23|1091.23|1107.23|1091.23|1107.23|1091.23|1
1643478330000|2022-01-29 17:45:30|1106.98|1090.98|1106.4|1090.4|1107.23|1091.23|1106.4|1090.4|7
1643478340000|2022-01-29 17:45:40|1106.1|1090.1|1106.11|1090.11|1106.15|1090.15|1106.1|1090.1|3
1643478350000|2022-01-29 17:45:50|1106.14|1090.14|1106.14|1090.14|1106.14|1090.14|1106.14|1090.14|1
1643478360000|2022-01-29 17:46:00|1106.18|1090.18|1106.13|1090.13|1106.18|1090.18|1106.13|1090.13|2
1643478370000|2022-01-29 17:46:10|1106.08|1090.08|1105.42|1089.42|1106.08|1090.08|1105.42|1089.42|4
1643478380000|2022-01-29 17:46:20|1105.31|1089.31|1105.76|1089.76|1105.82|1089.82|1105.28|1089.28|8
1643478390000|2022-01-29 17:46:30|1106.26|1090.26|1106.26|1090.26|1106.3|1090.3|1106.26|1090.26|3
1643478400000|2022-01-29 17:46:40|1106.25|1090.25|1105.33|1089.33|1106.25|1090.25|1105.33|1089.33|6
1643478410000|2022-01-29 17:46:50|1105.36|1089.36|1105.36|1089.36|1105.37|1089.37|1105.36|1089.36|3
1643478420000|2022-01-29 17:47:00|1105.37|1089.37|1105.36|1089.36|1105.37|1089.37|1105.36|1089.36|8
1643478430000|2022-01-29 17:47:10|1105.37|1089.37|1105.37|1089.37|1105.37|1089.37|1105.36|1089.36|3
1643478440000|2022-01-29 17:47:20|1105.28|1089.28|1105.28|1089.28|1105.28|1089.28|1105.28|1089.28|1
1643478450000|2022-01-29 17:47:30|1105.32|1089.32|1105.26|1089.26|1105.32|1089.32|1105.26|1089.26|2
1643478460000|2022-01-29 17:47:40|1105.23|1089.23|1105.23|1089.23|1105.23|1089.23|1105.23|1089.23|1
1643478480000|2022-01-29 17:48:00|1105.28|1089.28|1105.28|1089.28|1105.28|1089.28|1105.28|1089.28|1
1643478490000|2022-01-29 17:48:10|1105.15|1089.15|1105.15|1089.15|1105.15|1089.15|1105.15|1089.15|1
1643478500000|2022-01-29 17:48:20|1105.18|1089.18|1105.18|1089.18|1105.18|1089.18|1105.18|1089.18|1
1643478540000|2022-01-29 17:49:00|1105.22|1089.22|1105.22|1089.22|1105.22|1089.22|1105.22|1089.22|1
1643478550000|2022-01-29 17:49:10|1105.28|1089.28|1105.28|1089.28|1105.28|1089.28|1105.28|1089.28|1
1643478560000|2022-01-29 17:49:20|1105.2|1089.2|1105.93|1089.93|1105.93|1089.93|1105.2|1089.2|8
1643478570000|2022-01-29 17:49:30|1105.92|1089.92|1106.78|1090.78|1106.78|1090.78|1105.91|1089.91|8
1643478580000|2022-01-29 17:49:40|1107.04|1091.04|1106.44|1090.44|1107.04|1091.04|1106.37|1090.37|7
1643478590000|2022-01-29 17:49:50|1106.39|1090.39|1106.37|1090.37|1106.39|1090.39|1106.37|1090.37|2
1643478600000|2022-01-29 17:50:00|1105.89|1089.89|1105.89|1089.89|1105.89|1089.89|1105.89|1089.89|1
1643478620000|2022-01-29 17:50:20|1106.05|1090.05|1105.88|1089.88|1106.05|1090.05|1105.88|1089.88|2
1643478640000|2022-01-29 17:50:40|1106.21|1090.21|1106.21|1090.21|1106.21|1090.21|1106.21|1090.21|1
1643478660000|2022-01-29 17:51:00|1105.9|1089.9|1105.9|1089.9|1105.9|1089.9|1105.9|1089.9|1
1643478690000|2022-01-29 17:51:30|1105.81|1089.81|1105.8|1089.8|1105.81|1089.81|1105.8|1089.8|2
1643478710000|2022-01-29 17:51:50|1105.97|1089.97|1106.03|1090.03|1106.03|1090.03|1105.97|1089.97|2
1643478730000|2022-01-29 17:52:10|1106.26|1090.26|1107.65|1091.65|1107.65|1091.65|1106.26|1090.26|10
1643478740000|2022-01-29 17:52:20|1108.22|1092.22|1107.66|1091.66|1108.22|1092.22|1107.66|1091.66|4
1643478750000|2022-01-29 17:52:30|1107.99|1091.99|1107.87|1091.87|1108.18|1092.18|1107.87|1091.87|6
1643478760000|2022-01-29 17:52:40|1108.04|1092.04|1107.43|1091.43|1108.04|1092.04|1107.43|1091.43|7
1643478770000|2022-01-29 17:52:50|1107.39|1091.39|1107.41|1091.41|1107.63|1091.63|1107.39|1091.39|5
1643478780000|2022-01-29 17:53:00|1107.29|1091.29|1107.34|1091.34|1107.34|1091.34|1107.29|1091.29|2
1643478790000|2022-01-29 17:53:10|1107.35|1091.35|1107.35|1091.35|1107.35|1091.35|1107.35|1091.35|1
1643478810000|2022-01-29 17:53:30|1107.34|1091.34|1107.34|1091.34|1107.34|1091.34|1107.34|1091.34|1
1643478830000|2022-01-29 17:53:50|1107.35|1091.35|1107.35|1091.35|1107.35|1091.35|1106.88|1090.88|5
1643478870000|2022-01-29 17:54:30|1107.21|1091.21|1107.21|1091.21|1107.21|1091.21|1107.21|1091.21|1
1643478880000|2022-01-29 17:54:40|1107.22|1091.22|1105.57|1089.57|1107.22|1091.22|1105.57|1089.57|8
1643478890000|2022-01-29 17:54:50|1105.29|1089.29|1105.25|1089.25|1105.29|1089.29|1105.25|1089.25|2
1643478900000|2022-01-29 17:55:00|1105.21|1089.21|1104.04|1088.04|1105.21|1089.21|1104.04|1088.04|12
1643478910000|2022-01-29 17:55:10|1103.64|1087.64|1102.93|1086.93|1103.64|1087.64|1102.93|1086.93|7
1643478920000|2022-01-29 17:55:20|1103.11|1087.11|1103.65|1087.65|1103.65|1087.65|1103.11|1087.11|6
1643478930000|2022-01-29 17:55:30|1103.54|1087.54|1103.45|1087.45|1103.56|1087.56|1103.41|1087.41|5
1643478940000|2022-01-29 17:55:40|1103.4|1087.4|1102.83|1086.83|1103.4|1087.4|1102.71|1086.71|8
1643478950000|2022-01-29 17:55:50|1102.85|1086.85|1103.02|1087.02|1103.02|1087.02|1102.85|1086.85|4
1643478960000|2022-01-29 17:56:00|1103.27|1087.27|1103.47|1087.47|1103.52|1087.52|1103.27|1087.27|4
1643478970000|2022-01-29 17:56:10|1103.27|1087.27|1103.13|1087.13|1103.27|1087.27|1103.05|1087.05|5
1643478980000|2022-01-29 17:56:20|1102.96|1086.96|1102.92|1086.92|1103.04|1087.04|1102.68|1086.68|9
1643478990000|2022-01-29 17:56:30|1102.69|1086.69|1102.26|1086.26|1102.69|1086.69|1102.26|1086.26|4
1643479000000|2022-01-29 17:56:40|1102.39|1086.39|1103.12|1087.12|1103.12|1087.12|1102.39|1086.39|4
1643479020000|2022-01-29 17:57:00|1103.08|1087.08|1103.18|1087.18|1103.18|1087.18|1103.08|1087.08|2
1643479030000|2022-01-29 17:57:10|1103.38|1087.38|1103.08|1087.08|1103.38|1087.38|1103.08|1087.08|5
1643479040000|2022-01-29 17:57:20|1103.11|1087.11|1103.08|1087.08|1103.12|1087.12|1103.08|1087.08|5
1643479050000|2022-01-29 17:57:30|1103.12|1087.12|1103.27|1087.27|1103.27|1087.27|1103.12|1087.12|4
1643479060000|2022-01-29 17:57:40|1103.22|1087.22|1103.27|1087.27|1103.27|1087.27|1103.22|1087.22|2
1643479080000|2022-01-29 17:58:00|1103.22|1087.22|1103.19|1087.19|1103.22|1087.22|1103.19|1087.19|3
1643479090000|2022-01-29 17:58:10|1103|1087|1103.21|1087.21|1103.21|1087.21|1102.78|1086.78|7
1643479100000|2022-01-29 17:58:20|1103.15|1087.15|1103.39|1087.39|1103.39|1087.39|1103.15|1087.15|5
1643479110000|2022-01-29 17:58:30|1103.66|1087.66|1103.97|1087.97|1103.97|1087.97|1103.66|1087.66|4
1643479130000|2022-01-29 17:58:50|1104|1088|1104.13|1088.13|1104.13|1088.13|1104|1088|2
1643479140000|2022-01-29 17:59:00|1104.16|1088.16|1104.16|1088.16|1104.16|1088.16|1104.16|1088.16|1
1643479150000|2022-01-29 17:59:10|1104.34|1088.34|1104.11|1088.11|1104.4|1088.4|1104.11|1088.11|4
1643479160000|2022-01-29 17:59:20|1104.25|1088.25|1104.25|1088.25|1104.25|1088.25|1104.25|1088.25|1
1643479170000|2022-01-29 17:59:30|1104.3|1088.3|1104.3|1088.3|1104.3|1088.3|1104.3|1088.3|1
1643479180000|2022-01-29 17:59:40|1104.23|1088.23|1103.43|1087.43|1104.23|1088.23|1103.43|1087.43|4
1643479190000|2022-01-29 17:59:50|1103.39|1087.39|1103.21|1087.21|1103.39|1087.39|1103.21|1087.21|3
1643479200000|2022-01-29 18:00:00|1103.36|1087.36|1103.36|1087.36|1103.36|1087.36|1103.36|1087.36|1
1643479230000|2022-01-29 18:00:30|1103.13|1087.13|1102.18|1086.18|1103.13|1087.13|1102.18|1086.18|6
1643479240000|2022-01-29 18:00:40|1102.14|1086.14|1103.56|1087.56|1103.58|1087.58|1102.14|1086.14|10
1643479250000|2022-01-29 18:00:50|1103.7|1087.7|1104.57|1088.57|1104.71|1088.71|1103.7|1087.7|8
1643479260000|2022-01-29 18:01:00|1104.58|1088.58|1105.21|1089.21|1105.21|1089.21|1104.58|1088.58|8
1643479270000|2022-01-29 18:01:10|1105.01|1089.01|1105.61|1089.61|1105.69|1089.69|1105.01|1089.01|11
1643479280000|2022-01-29 18:01:20|1105.69|1089.69|1106.15|1090.15|1106.15|1090.15|1105.66|1089.66|8
1643479290000|2022-01-29 18:01:30|1105.92|1089.92|1106.16|1090.16|1106.16|1090.16|1105.92|1089.92|4
1643479300000|2022-01-29 18:01:40|1106.11|1090.11|1106.16|1090.16|1106.16|1090.16|1106.11|1090.11|3
1643479310000|2022-01-29 18:01:50|1105.92|1089.92|1105.92|1089.92|1105.92|1089.92|1105.92|1089.92|1
1643479320000|2022-01-29 18:02:00|1106.24|1090.24|1106.15|1090.15|1106.24|1090.24|1106.15|1090.15|2
1643479330000|2022-01-29 18:02:10|1105.75|1089.75|1105.75|1089.75|1105.84|1089.84|1105.52|1089.52|9
1643479350000|2022-01-29 18:02:30|1105.83|1089.83|1106.3|1090.3|1106.43|1090.43|1105.82|1089.82|6
1643479360000|2022-01-29 18:02:40|1106.27|1090.27|1106.45|1090.45|1106.45|1090.45|1106.27|1090.27|4
1643479370000|2022-01-29 18:02:50|1106.41|1090.41|1106.27|1090.27|1106.41|1090.41|1106.27|1090.27|4
1643479380000|2022-01-29 18:03:00|1106.33|1090.33|1106.39|1090.39|1106.39|1090.39|1106.31|1090.31|3
1643479400000|2022-01-29 18:03:20|1106.34|1090.34|1106.34|1090.34|1106.34|1090.34|1106.34|1090.34|1
1643479410000|2022-01-29 18:03:30|1106.07|1090.07|1106.07|1090.07|1106.07|1090.07|1106.07|1090.07|1
1643479420000|2022-01-29 18:03:40|1106.06|1090.06|1106.06|1090.06|1106.06|1090.06|1106.06|1090.06|1
1643479430000|2022-01-29 18:03:50|1106.12|1090.12|1106.12|1090.12|1106.12|1090.12|1106.12|1090.12|1
1643479440000|2022-01-29 18:04:00|1106.33|1090.33|1106.33|1090.33|1106.33|1090.33|1106.33|1090.33|1
1643479450000|2022-01-29 18:04:10|1106.24|1090.24|1106.24|1090.24|1106.24|1090.24|1106.24|1090.24|1
1643479460000|2022-01-29 18:04:20|1106.05|1090.05|1105.88|1089.88|1106.05|1090.05|1105.88|1089.88|2
1643479470000|2022-01-29 18:04:30|1105.72|1089.72|1105.43|1089.43|1105.72|1089.72|1105.43|1089.43|9
1643479480000|2022-01-29 18:04:40|1105.19|1089.19|1105.19|1089.19|1105.19|1089.19|1105.19|1089.19|1
1643479490000|2022-01-29 18:04:50|1105.21|1089.21|1105.16|1089.16|1105.21|1089.21|1105.16|1089.16|2
1643479500000|2022-01-29 18:05:00|1104.91|1088.91|1104.91|1088.91|1104.91|1088.91|1104.81|1088.81|3
1643479510000|2022-01-29 18:05:10|1105.16|1089.16|1105.82|1089.82|1105.82|1089.82|1105.09|1089.09|6
1643479530000|2022-01-29 18:05:30|1105.71|1089.71|1105.82|1089.82|1105.82|1089.82|1105.71|1089.71|2
1643479540000|2022-01-29 18:05:40|1105.63|1089.63|1105.6|1089.6|1105.63|1089.63|1105.6|1089.6|2
1643479550000|2022-01-29 18:05:50|1105.62|1089.62|1105.62|1089.62|1105.62|1089.62|1105.62|1089.62|1
1643479560000|2022-01-29 18:06:00|1105.68|1089.68|1105.48|1089.48|1105.68|1089.68|1105.48|1089.48|3
1643479570000|2022-01-29 18:06:10|1105.47|1089.47|1105.36|1089.36|1105.47|1089.47|1105.21|1089.21|3
1643479580000|2022-01-29 18:06:20|1105.12|1089.12|1105.12|1089.12|1105.12|1089.12|1105.12|1089.12|1
1643479600000|2022-01-29 18:06:40|1105.19|1089.19|1105.19|1089.19|1105.19|1089.19|1105.19|1089.19|1
1643479610000|2022-01-29 18:06:50|1105.15|1089.15|1105.15|1089.15|1105.15|1089.15|1105.15|1089.15|1
1643479620000|2022-01-29 18:07:00|1105.31|1089.31|1105.38|1089.38|1105.38|1089.38|1105.31|1089.31|2
1643479630000|2022-01-29 18:07:10|1105.31|1089.31|1105.22|1089.22|1105.31|1089.31|1105.22|1089.22|2
1643479640000|2022-01-29 18:07:20|1105.08|1089.08|1104.84|1088.84|1105.08|1089.08|1104.83|1088.83|3
1643479650000|2022-01-29 18:07:30|1104.7|1088.7|1103.58|1087.58|1104.7|1088.7|1103.58|1087.58|11
1643479660000|2022-01-29 18:07:40|1103.43|1087.43|1103.43|1087.43|1103.43|1087.43|1103.43|1087.43|1
1643479680000|2022-01-29 18:08:00|1103.42|1087.42|1103.14|1087.14|1103.42|1087.42|1103.14|1087.14|3
1643479690000|2022-01-29 18:08:10|1103.16|1087.16|1104|1088|1104|1088|1103.16|1087.16|8
1643479700000|2022-01-29 18:08:20|1104.52|1088.52|1104.52|1088.52|1104.52|1088.52|1104.52|1088.52|1
1643479730000|2022-01-29 18:08:50|1104.5|1088.5|1103.8|1087.8|1104.5|1088.5|1103.8|1087.8|5
1643479740000|2022-01-29 18:09:00|1103.83|1087.83|1103.83|1087.83|1103.83|1087.83|1103.83|1087.83|1
1643479750000|2022-01-29 18:09:10|1103.81|1087.81|1103.81|1087.81|1103.81|1087.81|1103.81|1087.81|1
1643479780000|2022-01-29 18:09:40|1103.79|1087.79|1103.43|1087.43|1103.8|1087.8|1103.43|1087.43|4
1643479790000|2022-01-29 18:09:50|1103.44|1087.44|1103.24|1087.24|1103.44|1087.44|1103.24|1087.24|4
1643479800000|2022-01-29 18:10:00|1103.29|1087.29|1104.24|1088.24|1104.27|1088.27|1103.29|1087.29|7
1643479810000|2022-01-29 18:10:10|1104.2|1088.2|1104.08|1088.08|1104.2|1088.2|1104.08|1088.08|4
1643479820000|2022-01-29 18:10:20|1104.19|1088.19|1104.35|1088.35|1104.35|1088.35|1104.19|1088.19|3
1643479830000|2022-01-29 18:10:30|1104.13|1088.13|1104.13|1088.13|1104.13|1088.13|1104.13|1088.13|1
1643479840000|2022-01-29 18:10:40|1104.14|1088.14|1103.43|1087.43|1104.14|1088.14|1103.43|1087.43|4
1643479860000|2022-01-29 18:11:00|1103.36|1087.36|1103.36|1087.36|1103.36|1087.36|1103.36|1087.36|1
1643479880000|2022-01-29 18:11:20|1103.37|1087.37|1103.71|1087.71|1103.71|1087.71|1103.37|1087.37|4
1643479890000|2022-01-29 18:11:30|1103.57|1087.57|1103.57|1087.57|1103.57|1087.57|1103.57|1087.57|1
1643479900000|2022-01-29 18:11:40|1103.9|1087.9|1103.9|1087.9|1103.9|1087.9|1103.9|1087.9|1
1643479910000|2022-01-29 18:11:50|1104.25|1088.25|1104.25|1088.25|1104.25|1088.25|1104.25|1088.25|1
1643479920000|2022-01-29 18:12:00|1104.04|1088.04|1104.04|1088.04|1104.04|1088.04|1104.04|1088.04|1
1643479940000|2022-01-29 18:12:20|1104.02|1088.02|1104.02|1088.02|1104.02|1088.02|1104.02|1088.02|1
1643479960000|2022-01-29 18:12:40|1103.98|1087.98|1103.15|1087.15|1103.98|1087.98|1103.15|1087.15|7
1643479980000|2022-01-29 18:13:00|1102.88|1086.88|1102.88|1086.88|1102.88|1086.88|1102.88|1086.88|1
1643479990000|2022-01-29 18:13:10|1102.94|1086.94|1102.77|1086.77|1102.94|1086.94|1102.77|1086.77|3
1643480020000|2022-01-29 18:13:40|1103.04|1087.04|1103.04|1087.04|1103.04|1087.04|1103.04|1087.04|1
1643480040000|2022-01-29 18:14:00|1103.19|1087.19|1103.2|1087.2|1103.2|1087.2|1103.04|1087.04|3
1643480050000|2022-01-29 18:14:10|1103.04|1087.04|1103.04|1087.04|1103.04|1087.04|1103.04|1087.04|1
1643480090000|2022-01-29 18:14:50|1102.84|1086.84|1102.84|1086.84|1102.84|1086.84|1102.84|1086.84|1
1643480100000|2022-01-29 18:15:00|1103.1|1087.1|1103.5|1087.5|1103.5|1087.5|1103.1|1087.1|4
1643480110000|2022-01-29 18:15:10|1103.55|1087.55|1103.55|1087.55|1103.55|1087.55|1103.55|1087.55|1
1643480140000|2022-01-29 18:15:40|1103.98|1087.98|1103.98|1087.98|1103.98|1087.98|1103.98|1087.98|1
1643480150000|2022-01-29 18:15:50|1104.25|1088.25|1103.98|1087.98|1104.25|1088.25|1103.98|1087.98|2
1643480160000|2022-01-29 18:16:00|1104.09|1088.09|1104.27|1088.27|1104.27|1088.27|1104.09|1088.09|3
1643480170000|2022-01-29 18:16:10|1104.4|1088.4|1104.48|1088.48|1104.48|1088.48|1104.4|1088.4|2
1643480180000|2022-01-29 18:16:20|1104.57|1088.57|1104.57|1088.57|1104.57|1088.57|1104.57|1088.57|1
1643480190000|2022-01-29 18:16:30|1104.65|1088.65|1104.67|1088.67|1104.67|1088.67|1104.65|1088.65|2
1643480200000|2022-01-29 18:16:40|1104.75|1088.75|1104.75|1088.75|1104.75|1088.75|1104.75|1088.75|1
1643480210000|2022-01-29 18:16:50|1105.18|1089.18|1105.18|1089.18|1105.18|1089.18|1105.18|1089.18|1
1643480220000|2022-01-29 18:17:00|1105.32|1089.32|1107.2|1091.2|1107.2|1091.2|1105.32|1089.32|8
1643480230000|2022-01-29 18:17:10|1107.23|1091.23|1107.77|1091.77|1107.77|1091.77|1107.17|1091.17|12
1643480240000|2022-01-29 18:17:20|1107.91|1091.91|1107.51|1091.51|1107.91|1091.91|1107.3|1091.3|6
1643480250000|2022-01-29 18:17:30|1107.31|1091.31|1107.29|1091.29|1107.31|1091.31|1107.29|1091.29|2
1643480260000|2022-01-29 18:17:40|1107.3|1091.3|1107.33|1091.33|1107.33|1091.33|1107.3|1091.3|2
1643480270000|2022-01-29 18:17:50|1107.57|1091.57|1107.88|1091.88|1107.88|1091.88|1107.57|1091.57|4
1643480280000|2022-01-29 18:18:00|1108|1092|1108.08|1092.08|1108.08|1092.08|1108|1092|2
1643480290000|2022-01-29 18:18:10|1108.14|1092.14|1108.14|1092.14|1108.14|1092.14|1108.14|1092.14|1
1643480300000|2022-01-29 18:18:20|1108.3|1092.3|1108.39|1092.39|1108.39|1092.39|1108.3|1092.3|2
1643480310000|2022-01-29 18:18:30|1107.89|1091.89|1107.42|1091.42|1107.97|1091.97|1107.35|1091.35|6
1643480320000|2022-01-29 18:18:40|1107.46|1091.46|1107.86|1091.86|1107.86|1091.86|1107.46|1091.46|3
1643480330000|2022-01-29 18:18:50|1108.13|1092.13|1108.13|1092.13|1108.13|1092.13|1108.13|1092.13|1
1643480350000|2022-01-29 18:19:10|1108.24|1092.24|1108.24|1092.24|1108.24|1092.24|1108.24|1092.24|1
1643480360000|2022-01-29 18:19:20|1108.14|1092.14|1107.5|1091.5|1108.14|1092.14|1107.34|1091.34|8
1643480370000|2022-01-29 18:19:30|1107.39|1091.39|1107.41|1091.41|1107.41|1091.41|1107.39|1091.39|2
1643480380000|2022-01-29 18:19:40|1107.39|1091.39|1107.62|1091.62|1107.62|1091.62|1107.39|1091.39|3
1643480390000|2022-01-29 18:19:50|1107.7|1091.7|1107.7|1091.7|1107.7|1091.7|1107.7|1091.7|1
1643480400000|2022-01-29 18:20:00|1107.83|1091.83|1107.45|1091.45|1107.83|1091.83|1107.45|1091.45|5
1643480410000|2022-01-29 18:20:10|1107.39|1091.39|1107.39|1091.39|1107.39|1091.39|1107.39|1091.39|1
1643480430000|2022-01-29 18:20:30|1107.22|1091.22|1107.35|1091.35|1107.35|1091.35|1107.22|1091.22|2
1643480440000|2022-01-29 18:20:40|1107.3|1091.3|1107.3|1091.3|1107.3|1091.3|1107.3|1091.3|1
1643480450000|2022-01-29 18:20:50|1107.21|1091.21|1107.21|1091.21|1107.21|1091.21|1106.88|1090.88|5
1643480460000|2022-01-29 18:21:00|1107.12|1091.12|1107.12|1091.12|1107.12|1091.12|1107.12|1091.12|1
1643480470000|2022-01-29 18:21:10|1107.21|1091.21|1107.86|1091.86|1107.86|1091.86|1107.21|1091.21|7
1643480480000|2022-01-29 18:21:20|1107.81|1091.81|1107.71|1091.71|1107.81|1091.81|1107.71|1091.71|2
1643480490000|2022-01-29 18:21:30|1107.6|1091.6|1107.4|1091.4|1107.6|1091.6|1107.4|1091.4|3
1643480500000|2022-01-29 18:21:40|1107.14|1091.14|1106.9|1090.9|1107.14|1091.14|1106.9|1090.9|2
1643480510000|2022-01-29 18:21:50|1106.88|1090.88|1106.15|1090.15|1106.88|1090.88|1106.06|1090.06|14
1643480520000|2022-01-29 18:22:00|1106.08|1090.08|1106.59|1090.59|1106.59|1090.59|1106.08|1090.08|4
1643480530000|2022-01-29 18:22:10|1106.65|1090.65|1107.49|1091.49|1107.49|1091.49|1106.65|1090.65|5
1643480540000|2022-01-29 18:22:20|1107.3|1091.3|1107.6|1091.6|1107.65|1091.65|1107.3|1091.3|7
1643480550000|2022-01-29 18:22:30|1107.72|1091.72|1107.72|1091.72|1107.72|1091.72|1107.72|1091.72|1
1643480560000|2022-01-29 18:22:40|1107.76|1091.76|1107.76|1091.76|1107.76|1091.76|1107.76|1091.76|1
1643480570000|2022-01-29 18:22:50|1107.75|1091.75|1107.14|1091.14|1107.75|1091.75|1107.1|1091.1|8
1643480580000|2022-01-29 18:23:00|1107.17|1091.17|1107.55|1091.55|1107.55|1091.55|1107.17|1091.17|6
1643480590000|2022-01-29 18:23:10|1107.54|1091.54|1107.58|1091.58|1107.58|1091.58|1107.54|1091.54|2
1643480610000|2022-01-29 18:23:30|1107.46|1091.46|1107.31|1091.31|1107.59|1091.59|1107.31|1091.31|4
1643480620000|2022-01-29 18:23:40|1107.28|1091.28|1107.28|1091.28|1107.28|1091.28|1107.28|1091.28|1
1643480630000|2022-01-29 18:23:50|1107.31|1091.31|1107.57|1091.57|1107.57|1091.57|1107.31|1091.31|4
1643480640000|2022-01-29 18:24:00|1107.76|1091.76|1107.76|1091.76|1107.76|1091.76|1107.76|1091.76|1
1643480670000|2022-01-29 18:24:30|1107.78|1091.78|1107.31|1091.31|1107.78|1091.78|1107.31|1091.31|3
1643480690000|2022-01-29 18:24:50|1106.99|1090.99|1107.53|1091.53|1107.53|1091.53|1106.99|1090.99|4
1643480700000|2022-01-29 18:25:00|1107.56|1091.56|1107.75|1091.75|1107.75|1091.75|1107.56|1091.56|2
1643480710000|2022-01-29 18:25:10|1107.86|1091.86|1107.86|1091.86|1107.86|1091.86|1107.7|1091.7|3
1643480720000|2022-01-29 18:25:20|1107.71|1091.71|1107.71|1091.71|1107.71|1091.71|1107.71|1091.71|1
1643480730000|2022-01-29 18:25:30|1107.86|1091.86|1107.86|1091.86|1107.86|1091.86|1107.86|1091.86|1
1643480760000|2022-01-29 18:26:00|1107.73|1091.73|1107.73|1091.73|1107.73|1091.73|1107.73|1091.73|1
1643480780000|2022-01-29 18:26:20|1107.85|1091.85|1107.85|1091.85|1107.85|1091.85|1107.85|1091.85|1
1643480810000|2022-01-29 18:26:50|1107.86|1091.86|1107.86|1091.86|1107.86|1091.86|1107.86|1091.86|1
1643480820000|2022-01-29 18:27:00|1107.84|1091.84|1107.84|1091.84|1107.84|1091.84|1107.84|1091.84|1
1643480840000|2022-01-29 18:27:20|1107.87|1091.87|1107.87|1091.87|1107.87|1091.87|1107.87|1091.87|1
1643480850000|2022-01-29 18:27:30|1107.82|1091.82|1107.79|1091.79|1107.82|1091.82|1107.79|1091.79|2
1643480870000|2022-01-29 18:27:50|1107.84|1091.84|1107.84|1091.84|1107.84|1091.84|1107.84|1091.84|1
1643480880000|2022-01-29 18:28:00|1107.79|1091.79|1107.79|1091.79|1107.79|1091.79|1107.79|1091.79|1
1643480910000|2022-01-29 18:28:30|1107.84|1091.84|1107.84|1091.84|1107.84|1091.84|1107.84|1091.84|1
1643480920000|2022-01-29 18:28:40|1107.96|1091.96|1108|1092|1108|1092|1107.96|1091.96|2
1643480930000|2022-01-29 18:28:50|1107.74|1091.74|1107.06|1091.06|1107.74|1091.74|1107.06|1091.06|7
1643480940000|2022-01-29 18:29:00|1107.1|1091.1|1107.45|1091.45|1107.45|1091.45|1107.06|1091.06|5
1643480960000|2022-01-29 18:29:20|1107.68|1091.68|1107.68|1091.68|1107.68|1091.68|1107.68|1091.68|1
1643480980000|2022-01-29 18:29:40|1107.6|1091.6|1107.53|1091.53|1107.6|1091.6|1107.53|1091.53|2
1643480990000|2022-01-29 18:29:50|1107.63|1091.63|1107.63|1091.63|1107.63|1091.63|1107.63|1091.63|1
1643481020000|2022-01-29 18:30:20|1107.56|1091.56|1107.36|1091.36|1107.56|1091.56|1107.36|1091.36|4
1643481030000|2022-01-29 18:30:30|1107.14|1091.14|1106.57|1090.57|1107.14|1091.14|1106.57|1090.57|3
1643481040000|2022-01-29 18:30:40|1106.55|1090.55|1106.93|1090.93|1106.93|1090.93|1106.52|1090.52|6
1643481050000|2022-01-29 18:30:50|1107|1091|1107.01|1091.01|1107.01|1091.01|1107|1091|2
1643481060000|2022-01-29 18:31:00|1107.47|1091.47|1107.62|1091.62|1107.62|1091.62|1107.47|1091.47|3
1643481070000|2022-01-29 18:31:10|1107.64|1091.64|1107.64|1091.64|1107.64|1091.64|1107.64|1091.64|1
1643481100000|2022-01-29 18:31:40|1107.7|1091.7|1108.45|1092.45|1108.45|1092.45|1107.7|1091.7|6
1643481110000|2022-01-29 18:31:50|1108.47|1092.47|1108.47|1092.47|1108.47|1092.47|1108.47|1092.47|1
1643481120000|2022-01-29 18:32:00|1108.7|1092.7|1108.52|1092.52|1108.7|1092.7|1108.52|1092.52|3
1643481130000|2022-01-29 18:32:10|1108.44|1092.44|1107.83|1091.83|1108.44|1092.44|1107.83|1091.83|5
1643481140000|2022-01-29 18:32:20|1107.71|1091.71|1107.71|1091.71|1107.71|1091.71|1107.71|1091.71|1
1643481150000|2022-01-29 18:32:30|1107.73|1091.73|1108.05|1092.05|1108.05|1092.05|1107.73|1091.73|3
1643481180000|2022-01-29 18:33:00|1107.88|1091.88|1107.88|1091.88|1107.88|1091.88|1107.88|1091.88|1
1643481200000|2022-01-29 18:33:20|1107.86|1091.86|1107.86|1091.86|1107.86|1091.86|1107.86|1091.86|1
1643481240000|2022-01-29 18:34:00|1107.88|1091.88|1107.88|1091.88|1107.88|1091.88|1107.87|1091.87|3
1643481250000|2022-01-29 18:34:10|1107.82|1091.82|1106.52|1090.52|1107.82|1091.82|1106.52|1090.52|6
1643481270000|2022-01-29 18:34:30|1106.14|1090.14|1106.14|1090.14|1106.14|1090.14|1106.14|1090.14|1
1643481280000|2022-01-29 18:34:40|1106.17|1090.17|1106.17|1090.17|1106.17|1090.17|1106.17|1090.17|1
1643481290000|2022-01-29 18:34:50|1106.22|1090.22|1105.96|1089.96|1106.22|1090.22|1105.96|1089.96|5
1643481300000|2022-01-29 18:35:00|1106.08|1090.08|1106.04|1090.04|1106.22|1090.22|1105.76|1089.76|9
1643481310000|2022-01-29 18:35:10|1106.19|1090.19|1105.79|1089.79|1106.19|1090.19|1105.79|1089.79|4
1643481320000|2022-01-29 18:35:20|1105.76|1089.76|1105.51|1089.51|1105.76|1089.76|1105.51|1089.51|4
1643481330000|2022-01-29 18:35:30|1105.61|1089.61|1105.59|1089.59|1105.68|1089.68|1105.59|1089.59|3
1643481340000|2022-01-29 18:35:40|1105.55|1089.55|1105.57|1089.57|1105.57|1089.57|1105.55|1089.55|2
1643481350000|2022-01-29 18:35:50|1105.48|1089.48|1105.04|1089.04|1105.48|1089.48|1105.04|1089.04|9
1643481360000|2022-01-29 18:36:00|1105|1089|1104.52|1088.52|1105|1089|1104.52|1088.52|3
1643481370000|2022-01-29 18:36:10|1104.38|1088.38|1103.33|1087.33|1104.38|1088.38|1103.33|1087.33|10
1643481380000|2022-01-29 18:36:20|1103.32|1087.32|1102.14|1086.14|1103.32|1087.32|1102.14|1086.14|7
1643481390000|2022-01-29 18:36:30|1102.15|1086.15|1101.44|1085.44|1102.15|1086.15|1101.44|1085.44|9
1643481400000|2022-01-29 18:36:40|1101.47|1085.47|1101.56|1085.56|1101.75|1085.75|1101.47|1085.47|5
1643481410000|2022-01-29 18:36:50|1101.6|1085.6|1101.72|1085.72|1101.75|1085.75|1101.6|1085.6|3
1643481420000|2022-01-29 18:37:00|1101.71|1085.71|1102.68|1086.68|1102.76|1086.76|1101.71|1085.71|8
1643481430000|2022-01-29 18:37:10|1102.7|1086.7|1103.34|1087.34|1103.57|1087.57|1102.7|1086.7|10
1643481450000|2022-01-29 18:37:30|1103.24|1087.24|1103.24|1087.24|1103.24|1087.24|1103.24|1087.24|1
1643481460000|2022-01-29 18:37:40|1103.22|1087.22|1103.09|1087.09|1103.22|1087.22|1103.09|1087.09|4
1643481480000|2022-01-29 18:38:00|1102.99|1086.99|1102.99|1086.99|1102.99|1086.99|1102.99|1086.99|1
1643481490000|2022-01-29 18:38:10|1103.09|1087.09|1103.13|1087.13|1103.13|1087.13|1103.09|1087.09|2
1643481510000|2022-01-29 18:38:30|1103.01|1087.01|1102.97|1086.97|1103.01|1087.01|1102.97|1086.97|2
1643481520000|2022-01-29 18:38:40|1102.69|1086.69|1102.69|1086.69|1102.69|1086.69|1102.69|1086.69|1
1643481540000|2022-01-29 18:39:00|1102.79|1086.79|1102.86|1086.86|1102.86|1086.86|1102.79|1086.79|2
1643481550000|2022-01-29 18:39:10|1102.75|1086.75|1102.75|1086.75|1102.75|1086.75|1102.75|1086.75|1
1643481570000|2022-01-29 18:39:30|1102.82|1086.82|1102.82|1086.82|1102.82|1086.82|1102.82|1086.82|1
1643481590000|2022-01-29 18:39:50|1102.9|1086.9|1102.9|1086.9|1102.9|1086.9|1102.9|1086.9|1
1643481620000|2022-01-29 18:40:20|1103.06|1087.06|1103.06|1087.06|1103.06|1087.06|1103.06|1087.06|1
1643481630000|2022-01-29 18:40:30|1103.05|1087.05|1102.37|1086.37|1103.05|1087.05|1102.37|1086.37|7
1643481640000|2022-01-29 18:40:40|1102.29|1086.29|1101.2|1085.2|1102.37|1086.37|1101.2|1085.2|9
1643481650000|2022-01-29 18:40:50|1101.19|1085.19|1101.11|1085.11|1101.2|1085.2|1101.11|1085.11|3
1643481660000|2022-01-29 18:41:00|1101.16|1085.16|1101.41|1085.41|1101.41|1085.41|1101.16|1085.16|2
1643481670000|2022-01-29 18:41:10|1101.5|1085.5|1101.81|1085.81|1101.81|1085.81|1101.35|1085.35|8
1643481680000|2022-01-29 18:41:20|1101.72|1085.72|1102.41|1086.41|1102.41|1086.41|1101.72|1085.72|3
1643481690000|2022-01-29 18:41:30|1102.34|1086.34|1102.19|1086.19|1102.34|1086.34|1102.19|1086.19|2
1643481710000|2022-01-29 18:41:50|1102.17|1086.17|1102.17|1086.17|1102.17|1086.17|1102.17|1086.17|1
1643481730000|2022-01-29 18:42:10|1102.01|1086.01|1102.01|1086.01|1102.01|1086.01|1102.01|1086.01|1
1643481750000|2022-01-29 18:42:30|1101.77|1085.77|1101.77|1085.77|1101.77|1085.77|1101.77|1085.77|1
1643481760000|2022-01-29 18:42:40|1101.79|1085.79|1101.77|1085.77|1101.8|1085.8|1101.77|1085.77|3
1643481770000|2022-01-29 18:42:50|1101.8|1085.8|1101.8|1085.8|1101.8|1085.8|1101.8|1085.8|1
1643481780000|2022-01-29 18:43:00|1101.77|1085.77|1102.13|1086.13|1102.13|1086.13|1101.77|1085.77|2
1643481790000|2022-01-29 18:43:10|1102.18|1086.18|1102.24|1086.24|1102.24|1086.24|1102.18|1086.18|2
1643481800000|2022-01-29 18:43:20|1102.33|1086.33|1102.61|1086.61|1102.62|1086.62|1102.33|1086.33|5
1643481810000|2022-01-29 18:43:30|1102.64|1086.64|1102.64|1086.64|1102.64|1086.64|1102.64|1086.64|1
1643481820000|2022-01-29 18:43:40|1102.97|1086.97|1102.76|1086.76|1102.97|1086.97|1102.62|1086.62|7
1643481830000|2022-01-29 18:43:50|1102.62|1086.62|1102.19|1086.19|1102.62|1086.62|1102.19|1086.19|2
1643481840000|2022-01-29 18:44:00|1102.21|1086.21|1102.21|1086.21|1102.21|1086.21|1102.21|1086.21|1
1643481860000|2022-01-29 18:44:20|1102.31|1086.31|1102.41|1086.41|1102.41|1086.41|1102.31|1086.31|3
1643481900000|2022-01-29 18:45:00|1102.43|1086.43|1102.43|1086.43|1102.43|1086.43|1102.43|1086.43|1
1643481930000|2022-01-29 18:45:30|1102.45|1086.45|1102.45|1086.45|1102.45|1086.45|1102.45|1086.45|1
1643481940000|2022-01-29 18:45:40|1102.4|1086.4|1102.4|1086.4|1102.4|1086.4|1102.4|1086.4|1
1643481950000|2022-01-29 18:45:50|1102.53|1086.53|1102.74|1086.74|1102.74|1086.74|1102.53|1086.53|2
1643481960000|2022-01-29 18:46:00|1102.84|1086.84|1104.74|1088.74|1104.74|1088.74|1102.84|1086.84|8
1643481970000|2022-01-29 18:46:10|1104.79|1088.79|1109.11|1093.11|1110|1094|1104.79|1088.79|25
1643481980000|2022-01-29 18:46:20|1108.99|1092.99|1109.49|1093.49|1109.5|1093.5|1108.54|1092.54|24
1643481990000|2022-01-29 18:46:30|1109.85|1093.85|1110.05|1094.05|1110.79|1094.79|1109.85|1093.85|16
1643482000000|2022-01-29 18:46:40|1110.35|1094.35|1111.89|1095.89|1112.65|1096.65|1110.23|1094.23|27
1643482010000|2022-01-29 18:46:50|1111.9|1095.9|1112.36|1096.36|1112.47|1096.47|1111.9|1095.9|8
1643482020000|2022-01-29 18:47:00|1112.13|1096.13|1111.43|1095.43|1112.13|1096.13|1111.43|1095.43|14
1643482030000|2022-01-29 18:47:10|1111.37|1095.37|1111.7|1095.7|1111.8|1095.8|1111.12|1095.12|14
1643482040000|2022-01-29 18:47:20|1111.65|1095.65|1112.42|1096.42|1112.47|1096.47|1111.65|1095.65|12
1643482050000|2022-01-29 18:47:30|1112.21|1096.21|1112.52|1096.52|1112.52|1096.52|1112.16|1096.16|8
1643482060000|2022-01-29 18:47:40|1112.37|1096.37|1111.4|1095.4|1112.37|1096.37|1111.39|1095.39|15
1643482070000|2022-01-29 18:47:50|1111.28|1095.28|1111.08|1095.08|1111.53|1095.53|1111.08|1095.08|6
1643482080000|2022-01-29 18:48:00|1110.89|1094.89|1110.96|1094.96|1110.96|1094.96|1110.71|1094.71|5
1643482090000|2022-01-29 18:48:10|1111.02|1095.02|1111.05|1095.05|1111.05|1095.05|1110.59|1094.59|6
1643482100000|2022-01-29 18:48:20|1111.2|1095.2|1110.97|1094.97|1111.58|1095.58|1110.97|1094.97|8
1643482110000|2022-01-29 18:48:30|1111.15|1095.15|1110.36|1094.36|1111.15|1095.15|1110.22|1094.22|7
1643482120000|2022-01-29 18:48:40|1110.22|1094.22|1110.29|1094.29|1110.36|1094.36|1110.22|1094.22|4
1643482130000|2022-01-29 18:48:50|1110.22|1094.22|1110.31|1094.31|1110.34|1094.34|1110.22|1094.22|3
1643482140000|2022-01-29 18:49:00|1110.45|1094.45|1110.58|1094.58|1110.58|1094.58|1110.28|1094.28|7
1643482150000|2022-01-29 18:49:10|1110.51|1094.51|1110.5|1094.5|1110.56|1094.56|1110.5|1094.5|4
1643482160000|2022-01-29 18:49:20|1110.55|1094.55|1110.85|1094.85|1110.85|1094.85|1110.55|1094.55|4
1643482170000|2022-01-29 18:49:30|1111.04|1095.04|1111.74|1095.74|1112.04|1096.04|1111.04|1095.04|10
1643482180000|2022-01-29 18:49:40|1111.75|1095.75|1112.01|1096.01|1112.41|1096.41|1111.75|1095.75|10
1643482190000|2022-01-29 18:49:50|1111.99|1095.99|1111.45|1095.45|1111.99|1095.99|1111.45|1095.45|4
1643482200000|2022-01-29 18:50:00|1111.28|1095.28|1111.28|1095.28|1111.28|1095.28|1111.24|1095.24|3
1643482210000|2022-01-29 18:50:10|1111.24|1095.24|1110.92|1094.92|1111.24|1095.24|1110.43|1094.43|11
1643482220000|2022-01-29 18:50:20|1110.94|1094.94|1110.94|1094.94|1110.94|1094.94|1110.94|1094.94|1
1643482240000|2022-01-29 18:50:40|1110.98|1094.98|1111.08|1095.08|1111.08|1095.08|1110.98|1094.98|2
1643482250000|2022-01-29 18:50:50|1111.06|1095.06|1111.84|1095.84|1111.84|1095.84|1111.06|1095.06|7
1643482260000|2022-01-29 18:51:00|1111.76|1095.76|1111.13|1095.13|1111.84|1095.84|1111.08|1095.08|7
1643482270000|2022-01-29 18:51:10|1111.08|1095.08|1111.72|1095.72|1111.73|1095.73|1111.08|1095.08|8
1643482280000|2022-01-29 18:51:20|1111.77|1095.77|1111.77|1095.77|1111.77|1095.77|1111.77|1095.77|1
1643482290000|2022-01-29 18:51:30|1111.89|1095.89|1111.73|1095.73|1111.89|1095.89|1111.73|1095.73|8
1643482300000|2022-01-29 18:51:40|1111.84|1095.84|1111.8|1095.8|1111.84|1095.84|1111.75|1095.75|4
1643482310000|2022-01-29 18:51:50|1111.76|1095.76|1111.76|1095.76|1111.76|1095.76|1111.76|1095.76|1
1643482320000|2022-01-29 18:52:00|1111.7|1095.7|1111.67|1095.67|1111.7|1095.7|1111.67|1095.67|2
1643482340000|2022-01-29 18:52:20|1111.7|1095.7|1111.73|1095.73|1111.86|1095.86|1111.7|1095.7|5
1643482350000|2022-01-29 18:52:30|1111.68|1095.68|1111.69|1095.69|1111.69|1095.69|1111.68|1095.68|2
1643482360000|2022-01-29 18:52:40|1111.61|1095.61|1110.9|1094.9|1111.61|1095.61|1110.9|1094.9|6
1643482370000|2022-01-29 18:52:50|1110.93|1094.93|1112.05|1096.05|1112.35|1096.35|1110.93|1094.93|16
1643482380000|2022-01-29 18:53:00|1112.06|1096.06|1112.47|1096.47|1112.49|1096.49|1111.99|1095.99|7
1643482390000|2022-01-29 18:53:10|1112.62|1096.62|1112.62|1096.62|1112.62|1096.62|1112.62|1096.62|1
1643482400000|2022-01-29 18:53:20|1112.56|1096.56|1112.56|1096.56|1112.56|1096.56|1112.56|1096.56|1
1643482410000|2022-01-29 18:53:30|1112.58|1096.58|1112.56|1096.56|1112.58|1096.58|1112.56|1096.56|2
1643482420000|2022-01-29 18:53:40|1112.54|1096.54|1112.06|1096.06|1112.54|1096.54|1112.06|1096.06|4
1643482430000|2022-01-29 18:53:50|1112.33|1096.33|1112.05|1096.05|1112.33|1096.33|1112.05|1096.05|4
1643482440000|2022-01-29 18:54:00|1112|1096|1112.2|1096.2|1112.39|1096.39|1112|1096|4
1643482450000|2022-01-29 18:54:10|1112|1096|1112.5|1096.5|1112.51|1096.51|1111.98|1095.98|6
1643482460000|2022-01-29 18:54:20|1112.6|1096.6|1112.83|1096.83|1112.83|1096.83|1112.6|1096.6|9
1643482470000|2022-01-29 18:54:30|1112.78|1096.78|1113.68|1097.68|1113.68|1097.68|1112.78|1096.78|8
1643482480000|2022-01-29 18:54:40|1113.52|1097.52|1113.07|1097.07|1113.52|1097.52|1113.07|1097.07|3
1643482500000|2022-01-29 18:55:00|1112.8|1096.8|1112.8|1096.8|1112.8|1096.8|1112.8|1096.8|1
1643482510000|2022-01-29 18:55:10|1112.88|1096.88|1113.49|1097.49|1113.49|1097.49|1112.88|1096.88|8
1643482520000|2022-01-29 18:55:20|1113.65|1097.65|1113.61|1097.61|1113.65|1097.65|1113.61|1097.61|2
1643482530000|2022-01-29 18:55:30|1113.65|1097.65|1113.51|1097.51|1113.65|1097.65|1113.51|1097.51|4
1643482540000|2022-01-29 18:55:40|1113.49|1097.49|1113.49|1097.49|1113.49|1097.49|1113.41|1097.41|3
1643482550000|2022-01-29 18:55:50|1113.59|1097.59|1113.48|1097.48|1113.59|1097.59|1113.48|1097.48|2
1643482560000|2022-01-29 18:56:00|1113.54|1097.54|1113.54|1097.54|1113.54|1097.54|1113.54|1097.54|1
1643482600000|2022-01-29 18:56:40|1113.57|1097.57|1113.57|1097.57|1113.57|1097.57|1113.57|1097.57|1
1643482610000|2022-01-29 18:56:50|1113.61|1097.61|1113.61|1097.61|1113.61|1097.61|1113.61|1097.61|1
1643482620000|2022-01-29 18:57:00|1113.46|1097.46|1113.46|1097.46|1113.46|1097.46|1113.46|1097.46|1
1643482630000|2022-01-29 18:57:10|1113.6|1097.6|1113.6|1097.6|1113.6|1097.6|1113.6|1097.6|1
1643482640000|2022-01-29 18:57:20|1113.72|1097.72|1113.16|1097.16|1113.72|1097.72|1113.16|1097.16|7
1643482650000|2022-01-29 18:57:30|1112.91|1096.91|1112.81|1096.81|1112.91|1096.91|1112.81|1096.81|2
1643482660000|2022-01-29 18:57:40|1112.67|1096.67|1112.18|1096.18|1112.81|1096.81|1112.18|1096.18|8
1643482670000|2022-01-29 18:57:50|1111.77|1095.77|1111.56|1095.56|1111.77|1095.77|1111.02|1095.02|14
1643482680000|2022-01-29 18:58:00|1111.55|1095.55|1111.37|1095.37|1111.55|1095.55|1111.37|1095.37|4
1643482700000|2022-01-29 18:58:20|1111.41|1095.41|1111.37|1095.37|1111.41|1095.41|1111.37|1095.37|2
1643482710000|2022-01-29 18:58:30|1111.4|1095.4|1111.4|1095.4|1111.4|1095.4|1111.4|1095.4|1
1643482720000|2022-01-29 18:58:40|1111.39|1095.39|1111.41|1095.41|1111.41|1095.41|1111.39|1095.39|2
1643482740000|2022-01-29 18:59:00|1111.45|1095.45|1111.54|1095.54|1111.54|1095.54|1111.45|1095.45|3
1643482750000|2022-01-29 18:59:10|1111.57|1095.57|1111.45|1095.45|1111.57|1095.57|1111.45|1095.45|4
1643482760000|2022-01-29 18:59:20|1111.37|1095.37|1111.37|1095.37|1111.37|1095.37|1111.37|1095.37|1
1643482770000|2022-01-29 18:59:30|1111.26|1095.26|1110.29|1094.29|1111.26|1095.26|1110.04|1094.04|13
1643482780000|2022-01-29 18:59:40|1110.28|1094.28|1110|1094|1110.28|1094.28|1110|1094|2
1643482790000|2022-01-29 18:59:50|1109.42|1093.42|1109.59|1093.59|1109.59|1093.59|1109.14|1093.14|12
1643482800000|2022-01-29 19:00:00|1109.72|1093.72|1110.04|1094.04|1110.07|1094.07|1109.72|1093.72|6
1643482810000|2022-01-29 19:00:10|1110|1094|1110|1094|1110|1094|1110|1094|1
1643482820000|2022-01-29 19:00:20|1109.74|1093.74|1109.74|1093.74|1109.74|1093.74|1109.74|1093.74|1
1643482850000|2022-01-29 19:00:50|1109.97|1093.97|1109.97|1093.97|1109.97|1093.97|1109.97|1093.97|1
1643482860000|2022-01-29 19:01:00|1109.95|1093.95|1109.95|1093.95|1109.95|1093.95|1109.95|1093.95|1
1643482870000|2022-01-29 19:01:10|1109.74|1093.74|1109.74|1093.74|1109.74|1093.74|1109.74|1093.74|1
1643482890000|2022-01-29 19:01:30|1109.59|1093.59|1109.59|1093.59|1109.59|1093.59|1109.59|1093.59|1
1643482900000|2022-01-29 19:01:40|1109.75|1093.75|1109.71|1093.71|1110.06|1094.06|1109.71|1093.71|3
1643482910000|2022-01-29 19:01:50|1109.97|1093.97|1110.04|1094.04|1110.04|1094.04|1109.97|1093.97|2
1643482920000|2022-01-29 19:02:00|1109.74|1093.74|1109.74|1093.74|1109.74|1093.74|1109.74|1093.74|1
1643482940000|2022-01-29 19:02:20|1109.72|1093.72|1109.5|1093.5|1109.8|1093.8|1109.27|1093.27|13
1643482950000|2022-01-29 19:02:30|1109.39|1093.39|1109.48|1093.48|1109.48|1093.48|1109.06|1093.06|7
1643482970000|2022-01-29 19:02:50|1109.45|1093.45|1109.07|1093.07|1109.45|1093.45|1109.06|1093.06|4
1643482980000|2022-01-29 19:03:00|1109.33|1093.33|1109.07|1093.07|1109.39|1093.39|1109.07|1093.07|4
1643483000000|2022-01-29 19:03:20|1109.1|1093.1|1109.1|1093.1|1109.1|1093.1|1109.1|1093.1|1
1643483010000|2022-01-29 19:03:30|1108.88|1092.88|1108.88|1092.88|1108.88|1092.88|1108.88|1092.88|1
1643483020000|2022-01-29 19:03:40|1108.73|1092.73|1108.33|1092.33|1108.73|1092.73|1108.33|1092.33|3
1643483030000|2022-01-29 19:03:50|1108.25|1092.25|1108.25|1092.25|1108.25|1092.25|1108.25|1092.25|1
1643483040000|2022-01-29 19:04:00|1108.4|1092.4|1109.08|1093.08|1109.08|1093.08|1108.4|1092.4|8
1643483050000|2022-01-29 19:04:10|1108.88|1092.88|1108.95|1092.95|1109.08|1093.08|1108.88|1092.88|3
1643483060000|2022-01-29 19:04:20|1108.98|1092.98|1108.57|1092.57|1108.98|1092.98|1108.57|1092.57|3
1643483070000|2022-01-29 19:04:30|1108.52|1092.52|1108.76|1092.76|1108.76|1092.76|1108.52|1092.52|4
1643483080000|2022-01-29 19:04:40|1108.83|1092.83|1108.52|1092.52|1108.83|1092.83|1108.52|1092.52|2
1643483090000|2022-01-29 19:04:50|1108.58|1092.58|1108.58|1092.58|1108.58|1092.58|1108.52|1092.52|3
1643483100000|2022-01-29 19:05:00|1108.61|1092.61|1108.42|1092.42|1108.61|1092.61|1108.42|1092.42|3
1643483110000|2022-01-29 19:05:10|1108.38|1092.38|1108.38|1092.38|1108.38|1092.38|1108.38|1092.38|1
1643483120000|2022-01-29 19:05:20|1108.2|1092.2|1106.95|1090.95|1108.2|1092.2|1106.94|1090.94|8
1643483160000|2022-01-29 19:06:00|1106.97|1090.97|1106.97|1090.97|1106.97|1090.97|1106.97|1090.97|1
1643483200000|2022-01-29 19:06:40|1107.21|1091.21|1108.4|1092.4|1108.45|1092.45|1107.21|1091.21|11
1643483210000|2022-01-29 19:06:50|1108.44|1092.44|1108.21|1092.21|1108.49|1092.49|1108.21|1092.21|4
1643483220000|2022-01-29 19:07:00|1107.9|1091.9|1107.9|1091.9|1107.9|1091.9|1107.9|1091.9|1
1643483230000|2022-01-29 19:07:10|1107.85|1091.85|1107.91|1091.91|1107.91|1091.91|1107.85|1091.85|2
1643483240000|2022-01-29 19:07:20|1107.88|1091.88|1108.02|1092.02|1108.02|1092.02|1107.88|1091.88|2
1643483250000|2022-01-29 19:07:30|1107.9|1091.9|1107.9|1091.9|1107.9|1091.9|1107.9|1091.9|1
1643483260000|2022-01-29 19:07:40|1107.91|1091.91|1107.91|1091.91|1107.91|1091.91|1107.91|1091.91|1
1643483270000|2022-01-29 19:07:50|1108.12|1092.12|1109.61|1093.61|1109.61|1093.61|1108.12|1092.12|10
1643483280000|2022-01-29 19:08:00|1109.52|1093.52|1109.56|1093.56|1109.61|1093.61|1109.52|1093.52|6
1643483290000|2022-01-29 19:08:10|1109.57|1093.57|1109.73|1093.73|1109.73|1093.73|1109.56|1093.56|6
1643483300000|2022-01-29 19:08:20|1109.86|1093.86|1109.72|1093.72|1109.86|1093.86|1109.72|1093.72|3
1643483310000|2022-01-29 19:08:30|1109.71|1093.71|1109.96|1093.96|1109.96|1093.96|1109.71|1093.71|3
1643483320000|2022-01-29 19:08:40|1109.9|1093.9|1110.07|1094.07|1110.22|1094.22|1109.9|1093.9|6
1643483330000|2022-01-29 19:08:50|1110.13|1094.13|1110.23|1094.23|1110.27|1094.27|1110.13|1094.13|3
1643483340000|2022-01-29 19:09:00|1109.91|1093.91|1109.91|1093.91|1109.91|1093.91|1109.91|1093.91|1
1643483360000|2022-01-29 19:09:20|1109.9|1093.9|1109.9|1093.9|1109.9|1093.9|1109.9|1093.9|1
1643483370000|2022-01-29 19:09:30|1109.87|1093.87|1109.87|1093.87|1109.87|1093.87|1109.87|1093.87|1
1643483380000|2022-01-29 19:09:40|1109.71|1093.71|1109.41|1093.41|1109.71|1093.71|1109.41|1093.41|5
1643483400000|2022-01-29 19:10:00|1109.33|1093.33|1109.48|1093.48|1109.48|1093.48|1109.33|1093.33|3
1643483410000|2022-01-29 19:10:10|1109.77|1093.77|1110.33|1094.33|1110.35|1094.35|1109.77|1093.77|5
1643483420000|2022-01-29 19:10:20|1110.48|1094.48|1110.45|1094.45|1110.48|1094.48|1110.29|1094.29|4
1643483430000|2022-01-29 19:10:30|1110.46|1094.46|1110.01|1094.01|1110.46|1094.46|1110.01|1094.01|5
1643483440000|2022-01-29 19:10:40|1110.02|1094.02|1110.24|1094.24|1110.24|1094.24|1109.88|1093.88|5
1643483450000|2022-01-29 19:10:50|1110.23|1094.23|1110.57|1094.57|1110.61|1094.61|1110.21|1094.21|8
1643483460000|2022-01-29 19:11:00|1110.6|1094.6|1110.66|1094.66|1110.66|1094.66|1110.52|1094.52|7
1643483470000|2022-01-29 19:11:10|1110.67|1094.67|1110.97|1094.97|1110.97|1094.97|1110.62|1094.62|4
1643483480000|2022-01-29 19:11:20|1110.93|1094.93|1110.82|1094.82|1110.93|1094.93|1110.82|1094.82|2
1643483490000|2022-01-29 19:11:30|1110.86|1094.86|1110.37|1094.37|1110.86|1094.86|1110.37|1094.37|8
1643483500000|2022-01-29 19:11:40|1110.17|1094.17|1110.55|1094.55|1110.55|1094.55|1110.17|1094.17|3
1643483510000|2022-01-29 19:11:50|1110.41|1094.41|1110.56|1094.56|1110.56|1094.56|1110.41|1094.41|6
1643483520000|2022-01-29 19:12:00|1110.72|1094.72|1110.65|1094.65|1110.72|1094.72|1110.65|1094.65|3
1643483540000|2022-01-29 19:12:20|1110.64|1094.64|1111.66|1095.66|1111.66|1095.66|1110.6|1094.6|12
1643483550000|2022-01-29 19:12:30|1112.39|1096.39|1112.59|1096.59|1112.59|1096.59|1112.39|1096.39|3
1643483560000|2022-01-29 19:12:40|1112.6|1096.6|1112.6|1096.6|1112.6|1096.6|1112.6|1096.6|1
1643483570000|2022-01-29 19:12:50|1112.64|1096.64|1112.06|1096.06|1112.64|1096.64|1112.06|1096.06|4
1643483580000|2022-01-29 19:13:00|1112.02|1096.02|1112.02|1096.02|1112.02|1096.02|1112.02|1096.02|1
1643483600000|2022-01-29 19:13:20|1112.27|1096.27|1112.3|1096.3|1112.3|1096.3|1112.27|1096.27|2
1643483610000|2022-01-29 19:13:30|1112.37|1096.37|1112.04|1096.04|1112.37|1096.37|1112.04|1096.04|3
1643483630000|2022-01-29 19:13:50|1112.1|1096.1|1112.54|1096.54|1112.54|1096.54|1112.1|1096.1|4
1643483650000|2022-01-29 19:14:10|1112.77|1096.77|1112.77|1096.77|1112.77|1096.77|1112.77|1096.77|1
1643483660000|2022-01-29 19:14:20|1112.67|1096.67|1112.3|1096.3|1112.67|1096.67|1112.3|1096.3|4
1643483670000|2022-01-29 19:14:30|1112.37|1096.37|1112.37|1096.37|1112.37|1096.37|1112.37|1096.37|1
1643483680000|2022-01-29 19:14:40|1111.97|1095.97|1111.8|1095.8|1111.97|1095.97|1111.8|1095.8|6
1643483690000|2022-01-29 19:14:50|1111.78|1095.78|1111.93|1095.93|1111.93|1095.93|1111.78|1095.78|2
1643483700000|2022-01-29 19:15:00|1112.15|1096.15|1112.49|1096.49|1112.49|1096.49|1112.15|1096.15|3
1643483710000|2022-01-29 19:15:10|1112.62|1096.62|1112.68|1096.68|1112.68|1096.68|1112.62|1096.62|2
1643483750000|2022-01-29 19:15:50|1112.81|1096.81|1114.25|1098.25|1114.29|1098.29|1112.81|1096.81|13
1643483760000|2022-01-29 19:16:00|1114.22|1098.22|1113.88|1097.88|1114.41|1098.41|1113.88|1097.88|7
1643483780000|2022-01-29 19:16:20|1113.84|1097.84|1113.84|1097.84|1113.84|1097.84|1113.84|1097.84|1
1643483790000|2022-01-29 19:16:30|1114.04|1098.04|1114.04|1098.04|1114.04|1098.04|1114.04|1098.04|1
1643483800000|2022-01-29 19:16:40|1114.17|1098.17|1114.64|1098.64|1114.65|1098.65|1114.17|1098.17|9
1643483810000|2022-01-29 19:16:50|1114.93|1098.93|1114.84|1098.84|1115.39|1099.39|1114.75|1098.75|10
1643483820000|2022-01-29 19:17:00|1114.81|1098.81|1114.81|1098.81|1114.81|1098.81|1114.81|1098.81|1
1643483830000|2022-01-29 19:17:10|1114.74|1098.74|1114.74|1098.74|1114.74|1098.74|1114.74|1098.74|1
1643483840000|2022-01-29 19:17:20|1114.66|1098.66|1114.66|1098.66|1114.66|1098.66|1114.66|1098.66|1
1643483850000|2022-01-29 19:17:30|1114.74|1098.74|1114.74|1098.74|1114.74|1098.74|1114.74|1098.74|1
1643483860000|2022-01-29 19:17:40|1114.71|1098.71|1114.94|1098.94|1114.94|1098.94|1114.71|1098.71|3
1643483870000|2022-01-29 19:17:50|1115.15|1099.15|1115.15|1099.15|1115.15|1099.15|1115.15|1099.15|1
1643483880000|2022-01-29 19:18:00|1115.11|1099.11|1115.05|1099.05|1115.15|1099.15|1115.03|1099.03|5
1643483890000|2022-01-29 19:18:10|1114.99|1098.99|1115.31|1099.31|1115.31|1099.31|1114.81|1098.81|7
1643483900000|2022-01-29 19:18:20|1115.49|1099.49|1115.14|1099.14|1115.49|1099.49|1115.14|1099.14|2
1643483910000|2022-01-29 19:18:30|1115.49|1099.49|1115.06|1099.06|1115.57|1099.57|1115.06|1099.06|7
1643483920000|2022-01-29 19:18:40|1115.16|1099.16|1115.36|1099.36|1115.41|1099.41|1115.16|1099.16|4
1643483930000|2022-01-29 19:18:50|1115.3|1099.3|1115.23|1099.23|1115.31|1099.31|1115.09|1099.09|4
1643483940000|2022-01-29 19:19:00|1115.51|1099.51|1115.51|1099.51|1115.51|1099.51|1115.51|1099.51|1
1643483960000|2022-01-29 19:19:20|1115.28|1099.28|1115.24|1099.24|1115.4|1099.4|1115.15|1099.15|4
1643483980000|2022-01-29 19:19:40|1115.51|1099.51|1115.64|1099.64|1115.64|1099.64|1115.35|1099.35|4
1643483990000|2022-01-29 19:19:50|1115.76|1099.76|1115.35|1099.35|1115.8|1099.8|1115.35|1099.35|6
1643484000000|2022-01-29 19:20:00|1115.09|1099.09|1115.14|1099.14|1115.14|1099.14|1115.09|1099.09|2
1643484030000|2022-01-29 19:20:30|1115.15|1099.15|1115.14|1099.14|1115.15|1099.15|1115.14|1099.14|2
1643484040000|2022-01-29 19:20:40|1115.01|1099.01|1114.72|1098.72|1115.01|1099.01|1114.72|1098.72|3
1643484050000|2022-01-29 19:20:50|1114.5|1098.5|1113.81|1097.81|1114.5|1098.5|1113.81|1097.81|7
1643484060000|2022-01-29 19:21:00|1113.8|1097.8|1113.81|1097.81|1113.81|1097.81|1113.8|1097.8|2
1643484070000|2022-01-29 19:21:10|1113.83|1097.83|1112.37|1096.37|1114.13|1098.13|1112.37|1096.37|18
1643484080000|2022-01-29 19:21:20|1112.31|1096.31|1111.82|1095.82|1112.31|1096.31|1111.47|1095.47|9
1643484100000|2022-01-29 19:21:40|1111.76|1095.76|1111.76|1095.76|1111.76|1095.76|1111.76|1095.76|1
1643484120000|2022-01-29 19:22:00|1111.8|1095.8|1111.8|1095.8|1111.8|1095.8|1111.8|1095.8|1
1643484130000|2022-01-29 19:22:10|1111.86|1095.86|1112.57|1096.57|1112.6|1096.6|1111.86|1095.86|4
1643484140000|2022-01-29 19:22:20|1112.66|1096.66|1112.3|1096.3|1112.66|1096.66|1112.3|1096.3|4
1643484150000|2022-01-29 19:22:30|1112.44|1096.44|1112.76|1096.76|1112.76|1096.76|1112.44|1096.44|7
1643484160000|2022-01-29 19:22:40|1113.2|1097.2|1113.2|1097.2|1113.2|1097.2|1113.2|1097.2|1
1643484170000|2022-01-29 19:22:50|1113.34|1097.34|1113.57|1097.57|1113.57|1097.57|1113.34|1097.34|4
1643484190000|2022-01-29 19:23:10|1113.67|1097.67|1113.67|1097.67|1113.67|1097.67|1113.67|1097.67|1
1643484200000|2022-01-29 19:23:20|1113.69|1097.69|1113.34|1097.34|1113.69|1097.69|1113.34|1097.34|5
1643484210000|2022-01-29 19:23:30|1112.99|1096.99|1112.19|1096.19|1112.99|1096.99|1112.19|1096.19|6
1643484220000|2022-01-29 19:23:40|1112.33|1096.33|1112.88|1096.88|1112.88|1096.88|1112.28|1096.28|9
1643484230000|2022-01-29 19:23:50|1112.91|1096.91|1113.55|1097.55|1113.55|1097.55|1112.88|1096.88|5
1643484250000|2022-01-29 19:24:10|1113.56|1097.56|1113.56|1097.56|1113.56|1097.56|1113.56|1097.56|1
1643484270000|2022-01-29 19:24:30|1113.61|1097.61|1113.03|1097.03|1113.61|1097.61|1113.03|1097.03|4
1643484280000|2022-01-29 19:24:40|1112.98|1096.98|1112.76|1096.76|1112.98|1096.98|1112.75|1096.75|3
1643484290000|2022-01-29 19:24:50|1112.71|1096.71|1112.21|1096.21|1112.71|1096.71|1112.21|1096.21|6
1643484300000|2022-01-29 19:25:00|1111.9|1095.9|1112.57|1096.57|1112.57|1096.57|1111.9|1095.9|5
1643484310000|2022-01-29 19:25:10|1112.62|1096.62|1113|1097|1113|1097|1112.62|1096.62|8
1643484320000|2022-01-29 19:25:20|1113.04|1097.04|1113.04|1097.04|1113.04|1097.04|1113.04|1097.04|1
1643484330000|2022-01-29 19:25:30|1112.79|1096.79|1112.79|1096.79|1112.79|1096.79|1112.79|1096.79|1
1643484340000|2022-01-29 19:25:40|1113.04|1097.04|1113.04|1097.04|1113.04|1097.04|1113.04|1097.04|1
1643484360000|2022-01-29 19:26:00|1113.2|1097.2|1113.26|1097.26|1113.26|1097.26|1113.2|1097.2|2
1643484370000|2022-01-29 19:26:10|1113.04|1097.04|1113.04|1097.04|1113.04|1097.04|1113.04|1097.04|1
1643484380000|2022-01-29 19:26:20|1112.93|1096.93|1112.93|1096.93|1112.93|1096.93|1112.93|1096.93|1
1643484390000|2022-01-29 19:26:30|1113.19|1097.19|1113.26|1097.26|1113.26|1097.26|1113.19|1097.19|2
1643484400000|2022-01-29 19:26:40|1113.19|1097.19|1112.58|1096.58|1113.34|1097.34|1112.58|1096.58|9
1643484410000|2022-01-29 19:26:50|1112.46|1096.46|1112.46|1096.46|1112.46|1096.46|1112.46|1096.46|1
1643484420000|2022-01-29 19:27:00|1112.2|1096.2|1112.03|1096.03|1112.24|1096.24|1112.03|1096.03|3
1643484430000|2022-01-29 19:27:10|1112.3|1096.3|1112.76|1096.76|1112.76|1096.76|1112.24|1096.24|10
1643484440000|2022-01-29 19:27:20|1112.72|1096.72|1112.49|1096.49|1113.19|1097.19|1112.49|1096.49|13
1643484450000|2022-01-29 19:27:30|1112.42|1096.42|1112.78|1096.78|1112.78|1096.78|1112.42|1096.42|6
1643484460000|2022-01-29 19:27:40|1112.74|1096.74|1112.74|1096.74|1112.74|1096.74|1112.74|1096.74|1
1643484480000|2022-01-29 19:28:00|1112.56|1096.56|1112.39|1096.39|1112.56|1096.56|1112.38|1096.38|4
1643484490000|2022-01-29 19:28:10|1112.31|1096.31|1111.47|1095.47|1112.31|1096.31|1111.47|1095.47|8
1643484510000|2022-01-29 19:28:30|1111.33|1095.33|1112.36|1096.36|1112.36|1096.36|1111.33|1095.33|5
1643484530000|2022-01-29 19:28:50|1112.66|1096.66|1112.61|1096.61|1112.66|1096.66|1112.61|1096.61|2
1643484550000|2022-01-29 19:29:10|1112.49|1096.49|1112.08|1096.08|1112.49|1096.49|1112.08|1096.08|2
1643484560000|2022-01-29 19:29:20|1111.88|1095.88|1111.88|1095.88|1111.88|1095.88|1111.88|1095.88|1
1643484580000|2022-01-29 19:29:40|1111.89|1095.89|1111.89|1095.89|1112.13|1096.13|1111.89|1095.89|3
1643484590000|2022-01-29 19:29:50|1112.16|1096.16|1112.16|1096.16|1112.16|1096.16|1112.16|1096.16|1
1643484600000|2022-01-29 19:30:00|1112.28|1096.28|1112.62|1096.62|1112.62|1096.62|1112.28|1096.28|5
1643484610000|2022-01-29 19:30:10|1112.9|1096.9|1112.37|1096.37|1112.9|1096.9|1112.37|1096.37|9
1643484620000|2022-01-29 19:30:20|1112.44|1096.44|1112.37|1096.37|1112.54|1096.54|1112.37|1096.37|5
1643484640000|2022-01-29 19:30:40|1111.9|1095.9|1111.48|1095.48|1111.9|1095.9|1111.48|1095.48|5
1643484650000|2022-01-29 19:30:50|1111.23|1095.23|1111.61|1095.61|1111.61|1095.61|1111.23|1095.23|4
1643484660000|2022-01-29 19:31:00|1111.59|1095.59|1112.07|1096.07|1112.07|1096.07|1111.59|1095.59|3
1643484670000|2022-01-29 19:31:10|1111.89|1095.89|1111.89|1095.89|1111.89|1095.89|1111.89|1095.89|1
1643484680000|2022-01-29 19:31:20|1112.18|1096.18|1112.18|1096.18|1112.18|1096.18|1112.18|1096.18|1
1643484740000|2022-01-29 19:32:20|1112.38|1096.38|1112.58|1096.58|1112.61|1096.61|1112.38|1096.38|5
1643484750000|2022-01-29 19:32:30|1112.73|1096.73|1113.42|1097.42|1113.42|1097.42|1112.73|1096.73|4
1643484760000|2022-01-29 19:32:40|1113.53|1097.53|1113.55|1097.55|1113.55|1097.55|1113.53|1097.53|3
1643484770000|2022-01-29 19:32:50|1113.77|1097.77|1113.77|1097.77|1113.77|1097.77|1113.77|1097.77|1
1643484780000|2022-01-29 19:33:00|1113.68|1097.68|1113.72|1097.72|1113.72|1097.72|1113.68|1097.68|2
1643484790000|2022-01-29 19:33:10|1113.58|1097.58|1113.58|1097.58|1113.58|1097.58|1113.58|1097.58|1
1643484800000|2022-01-29 19:33:20|1113.68|1097.68|1113.68|1097.68|1113.68|1097.68|1113.68|1097.68|1
1643484820000|2022-01-29 19:33:40|1113.66|1097.66|1117.17|1101.17|1117.48|1101.48|1113.66|1097.66|18
1643484830000|2022-01-29 19:33:50|1117.16|1101.16|1116.98|1100.98|1117.16|1101.16|1116.41|1100.41|21
1643484840000|2022-01-29 19:34:00|1117.35|1101.35|1117.3|1101.3|1117.44|1101.44|1117.21|1101.21|12
1643484850000|2022-01-29 19:34:10|1117.26|1101.26|1116.42|1100.42|1117.26|1101.26|1116.42|1100.42|9
1643484860000|2022-01-29 19:34:20|1116.45|1100.45|1116.93|1100.93|1116.93|1100.93|1116.45|1100.45|5
1643484870000|2022-01-29 19:34:30|1117.07|1101.07|1116.45|1100.45|1117.07|1101.07|1116.45|1100.45|5
1643484880000|2022-01-29 19:34:40|1116.46|1100.46|1116.75|1100.75|1116.75|1100.75|1116.45|1100.45|9
1643484890000|2022-01-29 19:34:50|1116.52|1100.52|1116.43|1100.43|1116.52|1100.52|1116.43|1100.43|2
1643484900000|2022-01-29 19:35:00|1116.19|1100.19|1116.37|1100.37|1116.37|1100.37|1116.19|1100.19|2
1643484910000|2022-01-29 19:35:10|1116.28|1100.28|1116.05|1100.05|1116.28|1100.28|1115.77|1099.77|4
1643484920000|2022-01-29 19:35:20|1116.22|1100.22|1115.41|1099.41|1116.22|1100.22|1115.41|1099.41|5
1643484930000|2022-01-29 19:35:30|1115.44|1099.44|1116.03|1100.03|1116.03|1100.03|1115.44|1099.44|3
1643484940000|2022-01-29 19:35:40|1116.14|1100.14|1116.36|1100.36|1116.36|1100.36|1116.14|1100.14|2
1643484960000|2022-01-29 19:36:00|1116.5|1100.5|1116.53|1100.53|1116.55|1100.55|1116.27|1100.27|8
1643484970000|2022-01-29 19:36:10|1116.6|1100.6|1116.3|1100.3|1116.6|1100.6|1116.3|1100.3|7
1643484980000|2022-01-29 19:36:20|1116.23|1100.23|1116.23|1100.23|1116.23|1100.23|1116.23|1100.23|1
1643484990000|2022-01-29 19:36:30|1116.36|1100.36|1116.43|1100.43|1116.43|1100.43|1116.23|1100.23|4
1643485000000|2022-01-29 19:36:40|1116.5|1100.5|1116.75|1100.75|1116.75|1100.75|1116.43|1100.43|5
1643485010000|2022-01-29 19:36:50|1116.82|1100.82|1116.4|1100.4|1116.82|1100.82|1116.4|1100.4|7
1643485020000|2022-01-29 19:37:00|1116.41|1100.41|1115.62|1099.62|1116.41|1100.41|1115.62|1099.62|4
1643485030000|2022-01-29 19:37:10|1115.61|1099.61|1114.92|1098.92|1115.61|1099.61|1114.92|1098.92|5
1643485040000|2022-01-29 19:37:20|1114.93|1098.93|1116.19|1100.19|1116.19|1100.19|1114.92|1098.92|10
1643485050000|2022-01-29 19:37:30|1116.11|1100.11|1115.82|1099.82|1116.11|1100.11|1115.82|1099.82|2
1643485070000|2022-01-29 19:37:50|1116.08|1100.08|1116.08|1100.08|1116.08|1100.08|1115.93|1099.93|3
1643485080000|2022-01-29 19:38:00|1115.98|1099.98|1115.25|1099.25|1115.98|1099.98|1115.25|1099.25|6
1643485090000|2022-01-29 19:38:10|1114.82|1098.82|1114.83|1098.83|1114.83|1098.83|1114.82|1098.82|2
1643485100000|2022-01-29 19:38:20|1115.15|1099.15|1115.1|1099.1|1115.15|1099.15|1115.1|1099.1|2
1643485110000|2022-01-29 19:38:30|1115.15|1099.15|1114.86|1098.86|1115.15|1099.15|1114.86|1098.86|3
1643485120000|2022-01-29 19:38:40|1114.71|1098.71|1114.04|1098.04|1114.71|1098.71|1114.04|1098.04|5
1643485130000|2022-01-29 19:38:50|1114.09|1098.09|1114.09|1098.09|1114.09|1098.09|1114.09|1098.09|1
1643485140000|2022-01-29 19:39:00|1114.08|1098.08|1113.84|1097.84|1114.08|1098.08|1113.84|1097.84|5
1643485150000|2022-01-29 19:39:10|1113.71|1097.71|1113.57|1097.57|1113.71|1097.71|1113.52|1097.52|4
1643485160000|2022-01-29 19:39:20|1113.7|1097.7|1113.07|1097.07|1113.7|1097.7|1113.07|1097.07|5
1643485170000|2022-01-29 19:39:30|1112.92|1096.92|1112.77|1096.77|1113.09|1097.09|1112.59|1096.59|7
1643485180000|2022-01-29 19:39:40|1112.59|1096.59|1112.77|1096.77|1112.9|1096.9|1112.59|1096.59|4
1643485190000|2022-01-29 19:39:50|1112.9|1096.9|1112.68|1096.68|1112.9|1096.9|1112.68|1096.68|2
1643485200000|2022-01-29 19:40:00|1112.56|1096.56|1112.61|1096.61|1112.61|1096.61|1112.51|1096.51|5
1643485220000|2022-01-29 19:40:20|1112.84|1096.84|1113.36|1097.36|1113.5|1097.5|1112.84|1096.84|6
1643485230000|2022-01-29 19:40:30|1113.4|1097.4|1112.98|1096.98|1113.4|1097.4|1112.98|1096.98|6
1643485240000|2022-01-29 19:40:40|1112.99|1096.99|1112.93|1096.93|1112.99|1096.99|1112.93|1096.93|4
1643485250000|2022-01-29 19:40:50|1112.81|1096.81|1112.91|1096.91|1112.91|1096.91|1112.81|1096.81|3
1643485260000|2022-01-29 19:41:00|1112.98|1096.98|1112.97|1096.97|1113.11|1097.11|1112.97|1096.97|4
1643485270000|2022-01-29 19:41:10|1112.83|1096.83|1112.83|1096.83|1112.83|1096.83|1112.83|1096.83|1
1643485280000|2022-01-29 19:41:20|1112.8|1096.8|1112.8|1096.8|1112.8|1096.8|1112.8|1096.8|1
1643485310000|2022-01-29 19:41:50|1112.75|1096.75|1112.68|1096.68|1112.75|1096.75|1112.68|1096.68|2
1643485320000|2022-01-29 19:42:00|1112.55|1096.55|1112.55|1096.55|1112.55|1096.55|1112.55|1096.55|1
1643485330000|2022-01-29 19:42:10|1112.52|1096.52|1112.52|1096.52|1112.52|1096.52|1112.52|1096.52|1
1643485340000|2022-01-29 19:42:20|1112.55|1096.55|1112.95|1096.95|1113.23|1097.23|1112.55|1096.55|5
1643485350000|2022-01-29 19:42:30|1112.77|1096.77|1112.95|1096.95|1112.95|1096.95|1112.77|1096.77|2
1643485370000|2022-01-29 19:42:50|1112.71|1096.71|1112.71|1096.71|1112.71|1096.71|1112.71|1096.71|1
1643485380000|2022-01-29 19:43:00|1112.7|1096.7|1112.7|1096.7|1112.7|1096.7|1112.7|1096.7|1
1643485400000|2022-01-29 19:43:20|1112.76|1096.76|1112.76|1096.76|1112.76|1096.76|1112.76|1096.76|1
1643485410000|2022-01-29 19:43:30|1112.63|1096.63|1112.55|1096.55|1112.79|1096.79|1112.55|1096.55|7
1643485420000|2022-01-29 19:43:40|1112.79|1096.79|1113.53|1097.53|1113.55|1097.55|1112.79|1096.79|6
1643485430000|2022-01-29 19:43:50|1113.41|1097.41|1113.37|1097.37|1113.41|1097.41|1113.37|1097.37|2
1643485440000|2022-01-29 19:44:00|1113.41|1097.41|1113.41|1097.41|1113.41|1097.41|1113.41|1097.41|1
1643485450000|2022-01-29 19:44:10|1113.4|1097.4|1113.14|1097.14|1113.4|1097.4|1113.14|1097.14|7
1643485460000|2022-01-29 19:44:20|1112.92|1096.92|1112.22|1096.22|1112.92|1096.92|1112.22|1096.22|8
1643485470000|2022-01-29 19:44:30|1111.9|1095.9|1112.45|1096.45|1112.45|1096.45|1111.9|1095.9|6
1643485500000|2022-01-29 19:45:00|1112.48|1096.48|1112.56|1096.56|1112.56|1096.56|1112.48|1096.48|2
1643485520000|2022-01-29 19:45:20|1112.65|1096.65|1112.65|1096.65|1112.65|1096.65|1112.65|1096.65|1
1643485530000|2022-01-29 19:45:30|1112.67|1096.67|1112.67|1096.67|1112.67|1096.67|1112.67|1096.67|1
1643485540000|2022-01-29 19:45:40|1112.66|1096.66|1112.66|1096.66|1112.66|1096.66|1112.66|1096.66|1
1643485550000|2022-01-29 19:45:50|1112.71|1096.71|1113.07|1097.07|1113.07|1097.07|1112.71|1096.71|3
1643485560000|2022-01-29 19:46:00|1112.86|1096.86|1112.86|1096.86|1112.86|1096.86|1112.86|1096.86|1
1643485590000|2022-01-29 19:46:30|1113.03|1097.03|1113.03|1097.03|1113.03|1097.03|1113.03|1097.03|1
1643485610000|2022-01-29 19:46:50|1112.91|1096.91|1112.91|1096.91|1113.01|1097.01|1112.91|1096.91|3
1643485620000|2022-01-29 19:47:00|1113.17|1097.17|1113.17|1097.17|1113.17|1097.17|1113.17|1097.17|1
1643485630000|2022-01-29 19:47:10|1113.19|1097.19|1113.6|1097.6|1113.6|1097.6|1113.19|1097.19|4
1643485640000|2022-01-29 19:47:20|1113.82|1097.82|1112.4|1096.4|1113.82|1097.82|1112.4|1096.4|10
1643485650000|2022-01-29 19:47:30|1112.37|1096.37|1112.09|1096.09|1112.37|1096.37|1112.09|1096.09|4
1643485660000|2022-01-29 19:47:40|1112.1|1096.1|1112.22|1096.22|1112.22|1096.22|1112.1|1096.1|2
1643485670000|2022-01-29 19:47:50|1112.33|1096.33|1112.61|1096.61|1112.61|1096.61|1112.33|1096.33|4
1643485680000|2022-01-29 19:48:00|1112.8|1096.8|1112.91|1096.91|1112.91|1096.91|1112.8|1096.8|3
1643485690000|2022-01-29 19:48:10|1112.84|1096.84|1112.84|1096.84|1112.84|1096.84|1112.84|1096.84|1
1643485710000|2022-01-29 19:48:30|1112.87|1096.87|1112.87|1096.87|1112.87|1096.87|1112.87|1096.87|1
1643485730000|2022-01-29 19:48:50|1112.84|1096.84|1112.84|1096.84|1112.84|1096.84|1112.84|1096.84|1
1643485750000|2022-01-29 19:49:10|1112.83|1096.83|1112.74|1096.74|1112.83|1096.83|1112.74|1096.74|2
1643485780000|2022-01-29 19:49:40|1112.77|1096.77|1112.77|1096.77|1112.77|1096.77|1112.77|1096.77|1
1643485790000|2022-01-29 19:49:50|1112.76|1096.76|1112.76|1096.76|1112.76|1096.76|1112.76|1096.76|1
1643485800000|2022-01-29 19:50:00|1112.66|1096.66|1112.66|1096.66|1112.66|1096.66|1112.66|1096.66|1
1643485810000|2022-01-29 19:50:10|1112.64|1096.64|1112.66|1096.66|1112.66|1096.66|1112.64|1096.64|2
1643485820000|2022-01-29 19:50:20|1112.73|1096.73|1112.83|1096.83|1112.83|1096.83|1112.73|1096.73|2
1643485830000|2022-01-29 19:50:30|1112.73|1096.73|1113.24|1097.24|1113.24|1097.24|1112.73|1096.73|3
1643485850000|2022-01-29 19:50:50|1113.23|1097.23|1113.67|1097.67|1113.67|1097.67|1113.19|1097.19|5
1643485860000|2022-01-29 19:51:00|1113.41|1097.41|1113.34|1097.34|1113.41|1097.41|1113.23|1097.23|10
1643485870000|2022-01-29 19:51:10|1113.31|1097.31|1113.34|1097.34|1113.34|1097.34|1113.31|1097.31|4
1643485880000|2022-01-29 19:51:20|1113.43|1097.43|1113.36|1097.36|1113.65|1097.65|1113.36|1097.36|7
1643485890000|2022-01-29 19:51:30|1113.39|1097.39|1113.22|1097.22|1113.39|1097.39|1113.22|1097.22|3
1643485900000|2022-01-29 19:51:40|1112.99|1096.99|1112.43|1096.43|1112.99|1096.99|1112.43|1096.43|4
1643485920000|2022-01-29 19:52:00|1112.41|1096.41|1111.52|1095.52|1112.41|1096.41|1111.52|1095.52|5
1643485930000|2022-01-29 19:52:10|1111.61|1095.61|1111.46|1095.46|1111.62|1095.62|1111.46|1095.46|4
1643485940000|2022-01-29 19:52:20|1111.45|1095.45|1111.19|1095.19|1111.45|1095.45|1111.14|1095.14|7
1643485950000|2022-01-29 19:52:30|1111.12|1095.12|1111.06|1095.06|1111.2|1095.2|1111.06|1095.06|7
1643485960000|2022-01-29 19:52:40|1110.96|1094.96|1110.96|1094.96|1110.96|1094.96|1110.96|1094.96|1
1643485980000|2022-01-29 19:53:00|1110.74|1094.74|1110.82|1094.82|1110.82|1094.82|1110.74|1094.74|2
1643485990000|2022-01-29 19:53:10|1110.71|1094.71|1110.25|1094.25|1110.71|1094.71|1110.25|1094.25|5
1643486000000|2022-01-29 19:53:20|1110.2|1094.2|1110.2|1094.2|1110.2|1094.2|1110.2|1094.2|1
1643486020000|2022-01-29 19:53:40|1110.09|1094.09|1108.94|1092.94|1110.09|1094.09|1108.94|1092.94|10
1643486040000|2022-01-29 19:54:00|1109.18|1093.18|1109.55|1093.55|1109.55|1093.55|1109.18|1093.18|3
1643486050000|2022-01-29 19:54:10|1109.9|1093.9|1110.19|1094.19|1110.19|1094.19|1109.9|1093.9|3
1643486060000|2022-01-29 19:54:20|1110.3|1094.3|1110.57|1094.57|1110.57|1094.57|1110.3|1094.3|4
1643486070000|2022-01-29 19:54:30|1110.45|1094.45|1110.48|1094.48|1110.48|1094.48|1110.45|1094.45|2
1643486080000|2022-01-29 19:54:40|1110.42|1094.42|1110.41|1094.41|1110.42|1094.42|1110.41|1094.41|2
1643486100000|2022-01-29 19:55:00|1110.59|1094.59|1110.88|1094.88|1110.88|1094.88|1110.59|1094.59|3
1643486110000|2022-01-29 19:55:10|1110.95|1094.95|1110.95|1094.95|1110.95|1094.95|1110.95|1094.95|1
1643486120000|2022-01-29 19:55:20|1110.73|1094.73|1109.79|1093.79|1110.73|1094.73|1109.79|1093.79|5
1643486130000|2022-01-29 19:55:30|1109.66|1093.66|1109.66|1093.66|1109.66|1093.66|1109.66|1093.66|1
1643486140000|2022-01-29 19:55:40|1109.74|1093.74|1109.61|1093.61|1109.74|1093.74|1109.61|1093.61|2
1643486150000|2022-01-29 19:55:50|1109.54|1093.54|1109.6|1093.6|1109.6|1093.6|1109.48|1093.48|4
1643486160000|2022-01-29 19:56:00|1109.69|1093.69|1109.72|1093.72|1109.84|1093.84|1109.69|1093.69|5
1643486170000|2022-01-29 19:56:10|1109.71|1093.71|1110.1|1094.1|1110.15|1094.15|1109.71|1093.71|4
1643486180000|2022-01-29 19:56:20|1110.13|1094.13|1110.13|1094.13|1110.13|1094.13|1110.13|1094.13|1
1643486190000|2022-01-29 19:56:30|1109.73|1093.73|1109.73|1093.73|1109.73|1093.73|1109.73|1093.73|1
1643486220000|2022-01-29 19:57:00|1109.87|1093.87|1110.06|1094.06|1110.06|1094.06|1109.81|1093.81|3
1643486240000|2022-01-29 19:57:20|1110.21|1094.21|1110.24|1094.24|1110.34|1094.34|1110.21|1094.21|3
1643486250000|2022-01-29 19:57:30|1110.28|1094.28|1110.13|1094.13|1110.28|1094.28|1110.13|1094.13|2
1643486270000|2022-01-29 19:57:50|1110.09|1094.09|1109.98|1093.98|1110.11|1094.11|1109.98|1093.98|3
1643486280000|2022-01-29 19:58:00|1110.11|1094.11|1110.06|1094.06|1110.11|1094.11|1110.06|1094.06|2
1643486290000|2022-01-29 19:58:10|1110.11|1094.11|1110.43|1094.43|1110.43|1094.43|1110.11|1094.11|2
1643486300000|2022-01-29 19:58:20|1110.41|1094.41|1110.56|1094.56|1110.56|1094.56|1110.41|1094.41|3
1643486310000|2022-01-29 19:58:30|1110.42|1094.42|1109.84|1093.84|1110.42|1094.42|1109.84|1093.84|6
1643486320000|2022-01-29 19:58:40|1110.09|1094.09|1109.84|1093.84|1110.09|1094.09|1109.84|1093.84|2
1643486340000|2022-01-29 19:59:00|1110.22|1094.22|1110.22|1094.22|1110.22|1094.22|1110.22|1094.22|1
1643486360000|2022-01-29 19:59:20|1110.18|1094.18|1110.18|1094.18|1110.18|1094.18|1110.18|1094.18|1
1643486370000|2022-01-29 19:59:30|1110.19|1094.19|1109.55|1093.55|1110.19|1094.19|1109.55|1093.55|5
1643486380000|2022-01-29 19:59:40|1109.46|1093.46|1109.46|1093.46|1109.46|1093.46|1109.46|1093.46|1
1643486390000|2022-01-29 19:59:50|1109.49|1093.49|1109.68|1093.68|1109.7|1093.7|1109.49|1093.49|4
1643486400000|2022-01-29 20:00:00|1109.7|1093.7|1110.14|1094.14|1110.14|1094.14|1109.67|1093.67|3
1643486410000|2022-01-29 20:00:10|1110.07|1094.07|1110.06|1094.06|1110.07|1094.07|1110.06|1094.06|2
1643486420000|2022-01-29 20:00:20|1110.2|1094.2|1110.06|1094.06|1110.2|1094.2|1110.06|1094.06|2
1643486460000|2022-01-29 20:01:00|1109.79|1093.79|1109.67|1093.67|1109.82|1093.82|1109.67|1093.67|3
1643486480000|2022-01-29 20:01:20|1109.74|1093.74|1110.03|1094.03|1110.03|1094.03|1109.74|1093.74|2
1643486490000|2022-01-29 20:01:30|1109.74|1093.74|1109.68|1093.68|1109.74|1093.74|1109.68|1093.68|2
1643486500000|2022-01-29 20:01:40|1109.88|1093.88|1109.8|1093.8|1109.88|1093.88|1109.8|1093.8|2
1643486520000|2022-01-29 20:02:00|1109.94|1093.94|1109.74|1093.74|1109.94|1093.94|1109.74|1093.74|3
1643486530000|2022-01-29 20:02:10|1109.8|1093.8|1109.37|1093.37|1109.8|1093.8|1109.37|1093.37|6
1643486540000|2022-01-29 20:02:20|1109.45|1093.45|1109.62|1093.62|1109.62|1093.62|1109.45|1093.45|3
1643486560000|2022-01-29 20:02:40|1109.91|1093.91|1109.91|1093.91|1109.91|1093.91|1109.91|1093.91|1
1643486570000|2022-01-29 20:02:50|1109.84|1093.84|1109.43|1093.43|1109.84|1093.84|1109.43|1093.43|3
1643486580000|2022-01-29 20:03:00|1109.53|1093.53|1109.53|1093.53|1109.53|1093.53|1109.53|1093.53|1
1643486590000|2022-01-29 20:03:10|1109.62|1093.62|1109.62|1093.62|1109.62|1093.62|1109.62|1093.62|1
1643486610000|2022-01-29 20:03:30|1109.57|1093.57|1109.73|1093.73|1109.73|1093.73|1109.57|1093.57|2
1643486640000|2022-01-29 20:04:00|1109.71|1093.71|1109.71|1093.71|1109.71|1093.71|1109.71|1093.71|1
1643486660000|2022-01-29 20:04:20|1109.73|1093.73|1109.73|1093.73|1109.73|1093.73|1109.73|1093.73|1
1643486690000|2022-01-29 20:04:50|1109.88|1093.88|1109.88|1093.88|1109.88|1093.88|1109.88|1093.88|1
1643486700000|2022-01-29 20:05:00|1109.83|1093.83|1109.87|1093.87|1109.87|1093.87|1109.83|1093.83|2
1643486720000|2022-01-29 20:05:20|1109.88|1093.88|1109.99|1093.99|1109.99|1093.99|1109.88|1093.88|2
1643486730000|2022-01-29 20:05:30|1110.24|1094.24|1110.4|1094.4|1111.49|1095.49|1110.23|1094.23|19
1643486740000|2022-01-29 20:05:40|1110.41|1094.41|1110.4|1094.4|1110.64|1094.64|1110.4|1094.4|5
1643486750000|2022-01-29 20:05:50|1110.47|1094.47|1110.47|1094.47|1110.47|1094.47|1110.47|1094.47|1
1643486760000|2022-01-29 20:06:00|1110.49|1094.49|1110.49|1094.49|1110.49|1094.49|1110.49|1094.49|1
1643486770000|2022-01-29 20:06:10|1110.46|1094.46|1110.46|1094.46|1110.46|1094.46|1110.46|1094.46|1
1643486780000|2022-01-29 20:06:20|1110.57|1094.57|1110.57|1094.57|1110.57|1094.57|1110.57|1094.57|1
1643486790000|2022-01-29 20:06:30|1110.8|1094.8|1110.96|1094.96|1110.96|1094.96|1110.8|1094.8|3
1643486800000|2022-01-29 20:06:40|1110.97|1094.97|1111.48|1095.48|1111.74|1095.74|1110.97|1094.97|10
1643486810000|2022-01-29 20:06:50|1111.5|1095.5|1111.38|1095.38|1111.5|1095.5|1111.38|1095.38|2
1643486840000|2022-01-29 20:07:20|1111.2|1095.2|1111.2|1095.2|1111.2|1095.2|1111.2|1095.2|1
1643486850000|2022-01-29 20:07:30|1111.21|1095.21|1111.21|1095.21|1111.21|1095.21|1111.21|1095.21|1
1643486860000|2022-01-29 20:07:40|1111.22|1095.22|1111.34|1095.34|1111.34|1095.34|1111.22|1095.22|3
1643486880000|2022-01-29 20:08:00|1111.32|1095.32|1111.02|1095.02|1111.32|1095.32|1111.02|1095.02|3
1643486890000|2022-01-29 20:08:10|1110.97|1094.97|1110.97|1094.97|1110.97|1094.97|1110.97|1094.97|1
1643486920000|2022-01-29 20:08:40|1111.02|1095.02|1111.02|1095.02|1111.02|1095.02|1111.02|1095.02|1
1643486930000|2022-01-29 20:08:50|1111.36|1095.36|1111.5|1095.5|1111.5|1095.5|1111.36|1095.36|3
1643486940000|2022-01-29 20:09:00|1111.88|1095.88|1111.99|1095.99|1111.99|1095.99|1111.88|1095.88|2
1643486990000|2022-01-29 20:09:50|1112.28|1096.28|1112.48|1096.48|1112.48|1096.48|1112.23|1096.23|5
1643487000000|2022-01-29 20:10:00|1112.64|1096.64|1112.43|1096.43|1112.71|1096.71|1112.35|1096.35|10
1643487010000|2022-01-29 20:10:10|1112.37|1096.37|1112.04|1096.04|1112.37|1096.37|1112.04|1096.04|3
1643487020000|2022-01-29 20:10:20|1111.99|1095.99|1112.01|1096.01|1112.01|1096.01|1111.99|1095.99|2
1643487040000|2022-01-29 20:10:40|1112.29|1096.29|1112.32|1096.32|1112.32|1096.32|1112.29|1096.29|2
1643487050000|2022-01-29 20:10:50|1112.41|1096.41|1112.41|1096.41|1112.41|1096.41|1112.41|1096.41|1
1643487060000|2022-01-29 20:11:00|1112.64|1096.64|1112.72|1096.72|1112.72|1096.72|1112.64|1096.64|3
1643487080000|2022-01-29 20:11:20|1112.62|1096.62|1112.15|1096.15|1112.62|1096.62|1112.15|1096.15|3
1643487090000|2022-01-29 20:11:30|1112.2|1096.2|1112.12|1096.12|1112.2|1096.2|1112.12|1096.12|2
1643487100000|2022-01-29 20:11:40|1111.98|1095.98|1111.43|1095.43|1111.98|1095.98|1111.43|1095.43|2
1643487110000|2022-01-29 20:11:50|1111.41|1095.41|1111.41|1095.41|1111.41|1095.41|1111.41|1095.41|1
1643487120000|2022-01-29 20:12:00|1111.02|1095.02|1111.02|1095.02|1111.02|1095.02|1111.02|1095.02|1
1643487140000|2022-01-29 20:12:20|1111.23|1095.23|1111.59|1095.59|1111.68|1095.68|1111.23|1095.23|4
1643487160000|2022-01-29 20:12:40|1111.72|1095.72|1111.73|1095.73|1111.73|1095.73|1111.72|1095.72|2
1643487180000|2022-01-29 20:13:00|1112.16|1096.16|1112.16|1096.16|1112.16|1096.16|1112.16|1096.16|1
1643487200000|2022-01-29 20:13:20|1111.94|1095.94|1111.44|1095.44|1111.94|1095.94|1111.44|1095.44|4
1643487210000|2022-01-29 20:13:30|1111.48|1095.48|1111.63|1095.63|1111.65|1095.65|1111.48|1095.48|3
1643487220000|2022-01-29 20:13:40|1111.72|1095.72|1111.75|1095.75|1111.75|1095.75|1111.72|1095.72|3
1643487230000|2022-01-29 20:13:50|1111.66|1095.66|1111.66|1095.66|1111.66|1095.66|1111.66|1095.66|1
1643487240000|2022-01-29 20:14:00|1111.82|1095.82|1111.74|1095.74|1112.21|1096.21|1111.74|1095.74|8
1643487250000|2022-01-29 20:14:10|1111.69|1095.69|1111.01|1095.01|1111.69|1095.69|1110.47|1094.47|10
1643487260000|2022-01-29 20:14:20|1111.06|1095.06|1111.06|1095.06|1111.06|1095.06|1111.06|1095.06|1
1643487270000|2022-01-29 20:14:30|1110.77|1094.77|1111.06|1095.06|1111.06|1095.06|1110.77|1094.77|2
1643487280000|2022-01-29 20:14:40|1111.25|1095.25|1110.74|1094.74|1111.25|1095.25|1110.74|1094.74|3
1643487300000|2022-01-29 20:15:00|1110.72|1094.72|1110.43|1094.43|1110.72|1094.72|1110.2|1094.2|10
1643487310000|2022-01-29 20:15:10|1110.53|1094.53|1110.91|1094.91|1110.91|1094.91|1110.52|1094.52|7
1643487320000|2022-01-29 20:15:20|1110.78|1094.78|1110.16|1094.16|1110.78|1094.78|1110.16|1094.16|5
1643487330000|2022-01-29 20:15:30|1110.12|1094.12|1110.12|1094.12|1110.12|1094.12|1110.12|1094.12|1
1643487350000|2022-01-29 20:15:50|1109.74|1093.74|1109.74|1093.74|1109.74|1093.74|1109.74|1093.74|1
1643487360000|2022-01-29 20:16:00|1109.73|1093.73|1109.29|1093.29|1109.73|1093.73|1109.29|1093.29|6
1643487370000|2022-01-29 20:16:10|1109.24|1093.24|1109.56|1093.56|1109.6|1093.6|1109.24|1093.24|4
1643487390000|2022-01-29 20:16:30|1109.6|1093.6|1109.61|1093.61|1109.61|1093.61|1109.32|1093.32|6
1643487400000|2022-01-29 20:16:40|1109.45|1093.45|1109.55|1093.55|1109.59|1093.59|1109.29|1093.29|5
1643487410000|2022-01-29 20:16:50|1109.48|1093.48|1109.28|1093.28|1109.5|1093.5|1109.28|1093.28|3
1643487420000|2022-01-29 20:17:00|1109.32|1093.32|1109.32|1093.32|1109.32|1093.32|1109.32|1093.32|1
1643487440000|2022-01-29 20:17:20|1109.18|1093.18|1109.18|1093.18|1109.18|1093.18|1109.18|1093.18|1
1643487450000|2022-01-29 20:17:30|1109.06|1093.06|1108.81|1092.81|1109.25|1093.25|1108.81|1092.81|6
1643487460000|2022-01-29 20:17:40|1108.97|1092.97|1108.97|1092.97|1108.97|1092.97|1108.97|1092.97|1
1643487480000|2022-01-29 20:18:00|1108.9|1092.9|1108.5|1092.5|1109.02|1093.02|1108.47|1092.47|7
1643487490000|2022-01-29 20:18:10|1108.47|1092.47|1108.83|1092.83|1108.83|1092.83|1108.47|1092.47|3
1643487500000|2022-01-29 20:18:20|1108.75|1092.75|1108.46|1092.46|1108.75|1092.75|1108.46|1092.46|5
1643487510000|2022-01-29 20:18:30|1108.41|1092.41|1108.41|1092.41|1108.41|1092.41|1108.41|1092.41|1
1643487530000|2022-01-29 20:18:50|1108.22|1092.22|1107.58|1091.58|1108.22|1092.22|1107.58|1091.58|3
1643487540000|2022-01-29 20:19:00|1107.57|1091.57|1107.1|1091.1|1107.57|1091.57|1107.1|1091.1|4
1643487560000|2022-01-29 20:19:20|1107.07|1091.07|1107.14|1091.14|1107.14|1091.14|1107.07|1091.07|2
1643487570000|2022-01-29 20:19:30|1107.22|1091.22|1107.04|1091.04|1107.22|1091.22|1107.04|1091.04|5
1643487580000|2022-01-29 20:19:40|1106.91|1090.91|1106.82|1090.82|1106.91|1090.91|1106.82|1090.82|2
1643487600000|2022-01-29 20:20:00|1106.74|1090.74|1106.74|1090.74|1106.74|1090.74|1106.74|1090.74|1
1643487610000|2022-01-29 20:20:10|1106.83|1090.83|1107.2|1091.2|1107.28|1091.28|1106.83|1090.83|7
1643487620000|2022-01-29 20:20:20|1107.24|1091.24|1107.65|1091.65|1107.65|1091.65|1107.21|1091.21|5
1643487640000|2022-01-29 20:20:40|1107.7|1091.7|1107.79|1091.79|1107.83|1091.83|1107.7|1091.7|7
1643487650000|2022-01-29 20:20:50|1108.07|1092.07|1108.07|1092.07|1108.07|1092.07|1108.07|1092.07|1
1643487660000|2022-01-29 20:21:00|1107.99|1091.99|1107.91|1091.91|1107.99|1091.99|1107.91|1091.91|2
1643487670000|2022-01-29 20:21:10|1107.8|1091.8|1107.29|1091.29|1107.8|1091.8|1107.29|1091.29|4
1643487680000|2022-01-29 20:21:20|1107.38|1091.38|1107.72|1091.72|1107.8|1091.8|1107.38|1091.38|5
1643487690000|2022-01-29 20:21:30|1107.7|1091.7|1107.7|1091.7|1107.7|1091.7|1107.7|1091.7|1
1643487700000|2022-01-29 20:21:40|1107.72|1091.72|1107.72|1091.72|1107.72|1091.72|1107.7|1091.7|4
1643487710000|2022-01-29 20:21:50|1107.7|1091.7|1107.72|1091.72|1107.72|1091.72|1107.7|1091.7|2
1643487720000|2022-01-29 20:22:00|1107.78|1091.78|1107.78|1091.78|1107.78|1091.78|1107.78|1091.78|1
1643487730000|2022-01-29 20:22:10|1107.75|1091.75|1107.75|1091.75|1107.75|1091.75|1107.75|1091.75|1
1643487740000|2022-01-29 20:22:20|1107.72|1091.72|1107.11|1091.11|1107.72|1091.72|1107.11|1091.11|6
1643487750000|2022-01-29 20:22:30|1107.16|1091.16|1106.98|1090.98|1107.16|1091.16|1106.98|1090.98|2
1643487760000|2022-01-29 20:22:40|1106.9|1090.9|1106.9|1090.9|1106.9|1090.9|1106.9|1090.9|1
1643487780000|2022-01-29 20:23:00|1106.77|1090.77|1107.08|1091.08|1107.08|1091.08|1106.77|1090.77|3
1643487790000|2022-01-29 20:23:10|1107.02|1091.02|1107.16|1091.16|1107.16|1091.16|1106.91|1090.91|3
1643487800000|2022-01-29 20:23:20|1107.11|1091.11|1107.11|1091.11|1107.11|1091.11|1107.11|1091.11|1
1643487810000|2022-01-29 20:23:30|1107.32|1091.32|1107.52|1091.52|1107.52|1091.52|1107.32|1091.32|2
1643487830000|2022-01-29 20:23:50|1107.56|1091.56|1107.54|1091.54|1107.57|1091.57|1107.54|1091.54|4
1643487840000|2022-01-29 20:24:00|1107.64|1091.64|1107.64|1091.64|1107.64|1091.64|1107.49|1091.49|5
1643487860000|2022-01-29 20:24:20|1107.61|1091.61|1107.19|1091.19|1107.61|1091.61|1107.19|1091.19|3
1643487880000|2022-01-29 20:24:40|1107.2|1091.2|1107.16|1091.16|1107.3|1091.3|1107.16|1091.16|4
1643487890000|2022-01-29 20:24:50|1107.15|1091.15|1107.15|1091.15|1107.15|1091.15|1107.15|1091.15|1
1643487900000|2022-01-29 20:25:00|1106.71|1090.71|1106.71|1090.71|1106.71|1090.71|1106.71|1090.71|1
1643487910000|2022-01-29 20:25:10|1106.74|1090.74|1106.52|1090.52|1106.74|1090.74|1106.52|1090.52|3
1643487920000|2022-01-29 20:25:20|1106.28|1090.28|1106.13|1090.13|1106.28|1090.28|1106.13|1090.13|2
1643487940000|2022-01-29 20:25:40|1106.01|1090.01|1105.95|1089.95|1106.04|1090.04|1105.95|1089.95|5
1643487960000|2022-01-29 20:26:00|1105.87|1089.87|1105.87|1089.87|1105.87|1089.87|1105.87|1089.87|1
1643487970000|2022-01-29 20:26:10|1105.78|1089.78|1105.7|1089.7|1105.78|1089.78|1105.7|1089.7|2
1643487980000|2022-01-29 20:26:20|1105.69|1089.69|1105.4|1089.4|1105.69|1089.69|1105.4|1089.4|3
1643487990000|2022-01-29 20:26:30|1105.28|1089.28|1106.23|1090.23|1106.23|1090.23|1105.28|1089.28|8
1643488000000|2022-01-29 20:26:40|1106.4|1090.4|1106.61|1090.61|1106.61|1090.61|1106.33|1090.33|6
1643488010000|2022-01-29 20:26:50|1106.6|1090.6|1106.6|1090.6|1106.6|1090.6|1106.6|1090.6|1
1643488020000|2022-01-29 20:27:00|1106.65|1090.65|1106.16|1090.16|1106.93|1090.93|1106.16|1090.16|8
1643488030000|2022-01-29 20:27:10|1106.12|1090.12|1106.09|1090.09|1106.17|1090.17|1106.09|1090.09|4
1643488050000|2022-01-29 20:27:30|1106.32|1090.32|1106.01|1090.01|1106.32|1090.32|1105.99|1089.99|5
1643488060000|2022-01-29 20:27:40|1106.24|1090.24|1106.47|1090.47|1106.47|1090.47|1106.24|1090.24|2
1643488070000|2022-01-29 20:27:50|1106.41|1090.41|1106.53|1090.53|1106.53|1090.53|1106.41|1090.41|3
1643488080000|2022-01-29 20:28:00|1106.86|1090.86|1107.03|1091.03|1107.1|1091.1|1106.86|1090.86|5
1643488100000|2022-01-29 20:28:20|1106.85|1090.85|1107.07|1091.07|1107.28|1091.28|1106.85|1090.85|3
1643488110000|2022-01-29 20:28:30|1106.91|1090.91|1106.6|1090.6|1107.03|1091.03|1106.6|1090.6|4
1643488130000|2022-01-29 20:28:50|1106.43|1090.43|1106.61|1090.61|1106.61|1090.61|1106.43|1090.43|3
1643488140000|2022-01-29 20:29:00|1106.62|1090.62|1106.73|1090.73|1106.73|1090.73|1106.62|1090.62|2
1643488150000|2022-01-29 20:29:10|1106.93|1090.93|1106.91|1090.91|1106.96|1090.96|1106.91|1090.91|3
1643488160000|2022-01-29 20:29:20|1107.01|1091.01|1111.45|1095.45|1111.45|1095.45|1107.01|1091.01|18
1643488170000|2022-01-29 20:29:30|1111.43|1095.43|1111.64|1095.64|1112.15|1096.15|1111.43|1095.43|16
1643488180000|2022-01-29 20:29:40|1111.78|1095.78|1112.86|1096.86|1114.05|1098.05|1111.78|1095.78|23
1643488190000|2022-01-29 20:29:50|1112.9|1096.9|1112.55|1096.55|1112.9|1096.9|1112.18|1096.18|17
1643488200000|2022-01-29 20:30:00|1112.38|1096.38|1112.7|1096.7|1112.74|1096.74|1112.38|1096.38|11
1643488210000|2022-01-29 20:30:10|1112.74|1096.74|1112.83|1096.83|1113.28|1097.28|1112.74|1096.74|7
1643488220000|2022-01-29 20:30:20|1112.97|1096.97|1113.03|1097.03|1113.1|1097.1|1112.83|1096.83|6
1643488230000|2022-01-29 20:30:30|1113.11|1097.11|1113.11|1097.11|1113.11|1097.11|1113.11|1097.11|1
1643488250000|2022-01-29 20:30:50|1113.09|1097.09|1117.88|1101.88|1118.1|1102.1|1113.09|1097.09|29
1643488260000|2022-01-29 20:31:00|1118.09|1102.09|1119.25|1103.25|1120.27|1104.27|1117.97|1101.97|32
1643488270000|2022-01-29 20:31:10|1119.21|1103.21|1119.56|1103.56|1121.19|1105.19|1118.09|1102.09|37
1643488280000|2022-01-29 20:31:20|1119.65|1103.65|1118.79|1102.79|1119.65|1103.65|1117.97|1101.97|26
1643488290000|2022-01-29 20:31:30|1119|1103|1119.21|1103.21|1119.82|1103.82|1118.96|1102.96|19
1643488300000|2022-01-29 20:31:40|1119.13|1103.13|1119.09|1103.09|1119.42|1103.42|1118.43|1102.43|21
1643488310000|2022-01-29 20:31:50|1119|1103|1120.07|1104.07|1120.41|1104.41|1119|1103|9
1643488320000|2022-01-29 20:32:00|1120.26|1104.26|1119.72|1103.72|1121.82|1105.82|1119.69|1103.69|18
1643488330000|2022-01-29 20:32:10|1119.64|1103.64|1124.49|1108.49|1124.49|1108.49|1119.64|1103.64|20
1643488340000|2022-01-29 20:32:20|1124.51|1108.51|1123.39|1107.39|1125.32|1109.32|1123.03|1107.03|32
1643488350000|2022-01-29 20:32:30|1123.62|1107.62|1123.04|1107.04|1123.68|1107.68|1121.64|1105.64|26
1643488360000|2022-01-29 20:32:40|1123.1|1107.1|1123.01|1107.01|1124.01|1108.01|1122.79|1106.79|18
1643488370000|2022-01-29 20:32:50|1122.76|1106.76|1122.64|1106.64|1122.76|1106.76|1122.2|1106.2|5
1643488380000|2022-01-29 20:33:00|1122.44|1106.44|1121.5|1105.5|1122.59|1106.59|1121.44|1105.44|14
1643488390000|2022-01-29 20:33:10|1121.56|1105.56|1121.28|1105.28|1121.56|1105.56|1120.66|1104.66|15
1643488400000|2022-01-29 20:33:20|1121.04|1105.04|1118.89|1102.89|1121.23|1105.23|1118.79|1102.79|20
1643488410000|2022-01-29 20:33:30|1118.85|1102.85|1120.02|1104.02|1121.14|1105.14|1118.75|1102.75|25
1643488420000|2022-01-29 20:33:40|1119.94|1103.94|1121.14|1105.14|1121.49|1105.49|1119.94|1103.94|20
1643488430000|2022-01-29 20:33:50|1121.52|1105.52|1121.49|1105.49|1121.52|1105.52|1120.61|1104.61|20
1643488440000|2022-01-29 20:34:00|1121.46|1105.46|1121.25|1105.25|1121.84|1105.84|1121.25|1105.25|22
1643488450000|2022-01-29 20:34:10|1121.36|1105.36|1120.77|1104.77|1121.65|1105.65|1120.55|1104.55|20
1643488460000|2022-01-29 20:34:20|1120.67|1104.67|1120.69|1104.69|1120.88|1104.88|1120.67|1104.67|14
1643488470000|2022-01-29 20:34:30|1120.88|1104.88|1121.53|1105.53|1121.56|1105.56|1120.88|1104.88|9
1643488480000|2022-01-29 20:34:40|1121.49|1105.49|1121.32|1105.32|1121.54|1105.54|1121.21|1105.21|10
1643488490000|2022-01-29 20:34:50|1121.38|1105.38|1121.99|1105.99|1121.99|1105.99|1121.38|1105.38|9
1643488500000|2022-01-29 20:35:00|1121.88|1105.88|1122.24|1106.24|1122.24|1106.24|1121.66|1105.66|18
1643488510000|2022-01-29 20:35:10|1122.21|1106.21|1121.75|1105.75|1122.21|1106.21|1121.75|1105.75|5
1643488520000|2022-01-29 20:35:20|1121.64|1105.64|1121.62|1105.62|1121.64|1105.64|1121.27|1105.27|10
1643488530000|2022-01-29 20:35:30|1121.54|1105.54|1121.72|1105.72|1121.72|1105.72|1120.95|1104.95|11
1643488540000|2022-01-29 20:35:40|1121.69|1105.69|1120.77|1104.77|1121.81|1105.81|1120.77|1104.77|17
1643488550000|2022-01-29 20:35:50|1120.69|1104.69|1121.29|1105.29|1121.39|1105.39|1120.69|1104.69|11
1643488560000|2022-01-29 20:36:00|1121.39|1105.39|1121.32|1105.32|1121.62|1105.62|1121.21|1105.21|17
1643488570000|2022-01-29 20:36:10|1121.51|1105.51|1121.92|1105.92|1121.92|1105.92|1121.32|1105.32|8
1643488580000|2022-01-29 20:36:20|1121.77|1105.77|1123.32|1107.32|1123.53|1107.53|1121.77|1105.77|17
1643488590000|2022-01-29 20:36:30|1123.54|1107.54|1123.19|1107.19|1123.55|1107.55|1123.09|1107.09|19
1643488600000|2022-01-29 20:36:40|1123.13|1107.13|1123.6|1107.6|1123.96|1107.96|1123.13|1107.13|14
1643488610000|2022-01-29 20:36:50|1123.83|1107.83|1123.25|1107.25|1124.18|1108.18|1123.21|1107.21|16
1643488620000|2022-01-29 20:37:00|1123.21|1107.21|1123.56|1107.56|1123.63|1107.63|1123.03|1107.03|13
1643488630000|2022-01-29 20:37:10|1123.48|1107.48|1123.81|1107.81|1123.81|1107.81|1123.48|1107.48|7
1643488640000|2022-01-29 20:37:20|1123.71|1107.71|1123.22|1107.22|1123.71|1107.71|1123.14|1107.14|8
1643488650000|2022-01-29 20:37:30|1123.15|1107.15|1122.51|1106.51|1123.22|1107.22|1122.48|1106.48|11
1643488660000|2022-01-29 20:37:40|1122.58|1106.58|1121.82|1105.82|1122.58|1106.58|1121.82|1105.82|11
1643488670000|2022-01-29 20:37:50|1121.81|1105.81|1121.61|1105.61|1121.81|1105.81|1121.58|1105.58|5
1643488680000|2022-01-29 20:38:00|1121.69|1105.69|1121.71|1105.71|1121.71|1105.71|1121.58|1105.58|6
1643488690000|2022-01-29 20:38:10|1121.66|1105.66|1121.71|1105.71|1121.83|1105.83|1121.66|1105.66|4
1643488700000|2022-01-29 20:38:20|1121.83|1105.83|1121.96|1105.96|1122.84|1106.84|1121.79|1105.79|15
1643488710000|2022-01-29 20:38:30|1121.75|1105.75|1122.4|1106.4|1122.4|1106.4|1121.75|1105.75|7
1643488720000|2022-01-29 20:38:40|1122.34|1106.34|1122.79|1106.79|1122.79|1106.79|1122.34|1106.34|10
1643488730000|2022-01-29 20:38:50|1122.71|1106.71|1124.33|1108.33|1124.33|1108.33|1122.71|1106.71|12
1643488740000|2022-01-29 20:39:00|1124.4|1108.4|1125.2|1109.2|1125.2|1109.2|1124.06|1108.06|12
1643488750000|2022-01-29 20:39:10|1124.99|1108.99|1125.95|1109.95|1125.95|1109.95|1124.36|1108.36|20
1643488760000|2022-01-29 20:39:20|1125.9|1109.9|1125|1109|1126.19|1110.19|1124.97|1108.97|18
1643488770000|2022-01-29 20:39:30|1125.04|1109.04|1124.86|1108.86|1125.04|1109.04|1124.12|1108.12|15
1643488780000|2022-01-29 20:39:40|1124.71|1108.71|1124.83|1108.83|1124.83|1108.83|1124.32|1108.32|8
1643488790000|2022-01-29 20:39:50|1124.82|1108.82|1125.26|1109.26|1125.31|1109.31|1124.69|1108.69|15
1643488800000|2022-01-29 20:40:00|1125.19|1109.19|1125.58|1109.58|1125.58|1109.58|1125.04|1109.04|17
1643488810000|2022-01-29 20:40:10|1125.63|1109.63|1125.46|1109.46|1125.63|1109.63|1125.27|1109.27|9
1643488820000|2022-01-29 20:40:20|1125.77|1109.77|1125.84|1109.84|1125.84|1109.84|1125.62|1109.62|7
1643488830000|2022-01-29 20:40:30|1125.92|1109.92|1125.92|1109.92|1125.92|1109.92|1125.92|1109.92|1
1643488840000|2022-01-29 20:40:40|1125.87|1109.87|1125.63|1109.63|1125.87|1109.87|1125.35|1109.35|6
1643488850000|2022-01-29 20:40:50|1125.44|1109.44|1125.15|1109.15|1125.44|1109.44|1125.15|1109.15|4
1643488860000|2022-01-29 20:41:00|1125.08|1109.08|1125.08|1109.08|1125.11|1109.11|1124.49|1108.49|13
1643488870000|2022-01-29 20:41:10|1125.19|1109.19|1125.19|1109.19|1125.35|1109.35|1124.92|1108.92|7
1643488880000|2022-01-29 20:41:20|1125.35|1109.35|1125.41|1109.41|1125.41|1109.41|1125.19|1109.19|5
1643488890000|2022-01-29 20:41:30|1125.35|1109.35|1124.95|1108.95|1125.35|1109.35|1124.53|1108.53|9
1643488900000|2022-01-29 20:41:40|1124.66|1108.66|1124.31|1108.31|1124.66|1108.66|1124.31|1108.31|5
1643488910000|2022-01-29 20:41:50|1124.34|1108.34|1124.17|1108.17|1124.41|1108.41|1124.08|1108.08|7
1643488920000|2022-01-29 20:42:00|1124.04|1108.04|1124.34|1108.34|1124.34|1108.34|1124.04|1108.04|10
1643488930000|2022-01-29 20:42:10|1124.38|1108.38|1124.86|1108.86|1124.86|1108.86|1124.38|1108.38|5
1643488940000|2022-01-29 20:42:20|1124.89|1108.89|1124.76|1108.76|1124.89|1108.89|1124.76|1108.76|2
1643488950000|2022-01-29 20:42:30|1124.66|1108.66|1124.79|1108.79|1124.79|1108.79|1124.66|1108.66|2
1643488960000|2022-01-29 20:42:40|1124.69|1108.69|1124.38|1108.38|1124.69|1108.69|1124.38|1108.38|5
1643488970000|2022-01-29 20:42:50|1124.41|1108.41|1124.71|1108.71|1124.71|1108.71|1124.36|1108.36|6
1643488980000|2022-01-29 20:43:00|1124.82|1108.82|1125.61|1109.61|1125.61|1109.61|1124.82|1108.82|14
1643488990000|2022-01-29 20:43:10|1125.62|1109.62|1124.4|1108.4|1125.62|1109.62|1124.4|1108.4|12
1643489000000|2022-01-29 20:43:20|1124.41|1108.41|1124.09|1108.09|1124.41|1108.41|1123.67|1107.67|6
1643489010000|2022-01-29 20:43:30|1123.92|1107.92|1123.92|1107.92|1123.92|1107.92|1123.92|1107.92|1
1643489020000|2022-01-29 20:43:40|1123.93|1107.93|1124.88|1108.88|1124.88|1108.88|1123.93|1107.93|8
1643489030000|2022-01-29 20:43:50|1124.81|1108.81|1125.17|1109.17|1125.17|1109.17|1124.81|1108.81|4
1643489040000|2022-01-29 20:44:00|1124.89|1108.89|1124.92|1108.92|1125.15|1109.15|1124.89|1108.89|4
1643489050000|2022-01-29 20:44:10|1124.85|1108.85|1124.73|1108.73|1124.85|1108.85|1124.56|1108.56|6
1643489060000|2022-01-29 20:44:20|1124.69|1108.69|1124.69|1108.69|1124.77|1108.77|1124.69|1108.69|3
1643489070000|2022-01-29 20:44:30|1124.77|1108.77|1124.69|1108.69|1124.77|1108.77|1124.58|1108.58|5
1643489080000|2022-01-29 20:44:40|1124.74|1108.74|1124.74|1108.74|1124.74|1108.74|1124.74|1108.74|1
1643489090000|2022-01-29 20:44:50|1124.68|1108.68|1124.2|1108.2|1124.68|1108.68|1124.2|1108.2|4
1643489100000|2022-01-29 20:45:00|1124.08|1108.08|1124.68|1108.68|1124.68|1108.68|1124.08|1108.08|19
1643489110000|2022-01-29 20:45:10|1124.77|1108.77|1123.45|1107.45|1124.77|1108.77|1123.45|1107.45|9
1643489120000|2022-01-29 20:45:20|1123.43|1107.43|1123.32|1107.32|1123.43|1107.43|1123.24|1107.24|8
1643489130000|2022-01-29 20:45:30|1123.31|1107.31|1123.2|1107.2|1123.31|1107.31|1122.88|1106.88|7
1643489140000|2022-01-29 20:45:40|1123.16|1107.16|1117.74|1101.74|1123.16|1107.16|1117.11|1101.11|30
1643489150000|2022-01-29 20:45:50|1117.78|1101.78|1114.8|1098.8|1118.53|1102.53|1114.8|1098.8|30
1643489160000|2022-01-29 20:46:00|1114.92|1098.92|1114.24|1098.24|1115.79|1099.79|1114.05|1098.05|27
1643489170000|2022-01-29 20:46:10|1114.02|1098.02|1113.02|1097.02|1114.02|1098.02|1112.96|1096.96|18
1643489180000|2022-01-29 20:46:20|1112.85|1096.85|1113.9|1097.9|1113.9|1097.9|1112.53|1096.53|13
1643489190000|2022-01-29 20:46:30|1113.77|1097.77|1115.12|1099.12|1115.92|1099.92|1113.77|1097.77|23
1643489200000|2022-01-29 20:46:40|1115.01|1099.01|1115.61|1099.61|1115.61|1099.61|1114.55|1098.55|17
1643489210000|2022-01-29 20:46:50|1115.94|1099.94|1116.25|1100.25|1116.31|1100.31|1115.94|1099.94|12
1643489220000|2022-01-29 20:47:00|1116|1100|1116.14|1100.14|1116.49|1100.49|1115.79|1099.79|10
1643489230000|2022-01-29 20:47:10|1116.48|1100.48|1115.34|1099.34|1116.48|1100.48|1115.29|1099.29|23
1643489240000|2022-01-29 20:47:20|1115.28|1099.28|1115.7|1099.7|1115.7|1099.7|1115.23|1099.23|14
1643489250000|2022-01-29 20:47:30|1115.53|1099.53|1113.71|1097.71|1115.53|1099.53|1113.4|1097.4|26
1643489260000|2022-01-29 20:47:40|1113.72|1097.72|1113.94|1097.94|1114.24|1098.24|1113.71|1097.71|16
1643489270000|2022-01-29 20:47:50|1113.83|1097.83|1114.06|1098.06|1114.1|1098.1|1113.81|1097.81|17
1643489280000|2022-01-29 20:48:00|1114.1|1098.1|1113.96|1097.96|1114.59|1098.59|1113.96|1097.96|11
1643489290000|2022-01-29 20:48:10|1113.97|1097.97|1113.77|1097.77|1114.12|1098.12|1113.76|1097.76|6
1643489300000|2022-01-29 20:48:20|1113.83|1097.83|1114.55|1098.55|1114.63|1098.63|1113.77|1097.77|8
1643489310000|2022-01-29 20:48:30|1114.63|1098.63|1114.75|1098.75|1114.75|1098.75|1114.48|1098.48|13
1643489320000|2022-01-29 20:48:40|1114.7|1098.7|1115.08|1099.08|1115.08|1099.08|1114.7|1098.7|6
1643489330000|2022-01-29 20:48:50|1114.94|1098.94|1113.75|1097.75|1114.94|1098.94|1113.75|1097.75|8
1643489340000|2022-01-29 20:49:00|1113.81|1097.81|1113.87|1097.87|1113.9|1097.9|1113.73|1097.73|10
1643489350000|2022-01-29 20:49:10|1113.88|1097.88|1113.71|1097.71|1113.88|1097.88|1113.71|1097.71|2
1643489360000|2022-01-29 20:49:20|1113.6|1097.6|1113.68|1097.68|1113.68|1097.68|1113.6|1097.6|3
1643489370000|2022-01-29 20:49:30|1113.76|1097.76|1114.08|1098.08|1114.08|1098.08|1113.76|1097.76|4
1643489380000|2022-01-29 20:49:40|1114.06|1098.06|1114.07|1098.07|1114.07|1098.07|1113.97|1097.97|3
1643489390000|2022-01-29 20:49:50|1114.1|1098.1|1114.1|1098.1|1114.1|1098.1|1114.07|1098.07|3
1643489400000|2022-01-29 20:50:00|1113.77|1097.77|1114.07|1098.07|1114.12|1098.12|1113.76|1097.76|8
1643489410000|2022-01-29 20:50:10|1114.08|1098.08|1113.12|1097.12|1114.08|1098.08|1113.12|1097.12|8
1643489420000|2022-01-29 20:50:20|1113.04|1097.04|1113.66|1097.66|1113.67|1097.67|1113.04|1097.04|13
1643489430000|2022-01-29 20:50:30|1113.67|1097.67|1114.08|1098.08|1114.08|1098.08|1113.67|1097.67|3
1643489440000|2022-01-29 20:50:40|1114.2|1098.2|1114.11|1098.11|1114.24|1098.24|1114.04|1098.04|9
1643489450000|2022-01-29 20:50:50|1113.79|1097.79|1113.68|1097.68|1114.14|1098.14|1113.68|1097.68|5
1643489460000|2022-01-29 20:51:00|1113.66|1097.66|1114.02|1098.02|1114.02|1098.02|1113.59|1097.59|8
1643489470000|2022-01-29 20:51:10|1113.88|1097.88|1113.25|1097.25|1113.88|1097.88|1113.05|1097.05|15
1643489480000|2022-01-29 20:51:20|1113.1|1097.1|1113.35|1097.35|1113.56|1097.56|1113.05|1097.05|7
1643489490000|2022-01-29 20:51:30|1113.34|1097.34|1113.64|1097.64|1113.64|1097.64|1113.17|1097.17|12
1643489500000|2022-01-29 20:51:40|1113.66|1097.66|1113.72|1097.72|1113.72|1097.72|1113.01|1097.01|20
1643489510000|2022-01-29 20:51:50|1113.71|1097.71|1113.41|1097.41|1113.71|1097.71|1113.41|1097.41|8
1643489520000|2022-01-29 20:52:00|1113.29|1097.29|1109.68|1093.68|1113.29|1097.29|1109.4|1093.4|17
1643489530000|2022-01-29 20:52:10|1109.75|1093.75|1109.68|1093.68|1110.02|1094.02|1109.56|1093.56|21
1643489540000|2022-01-29 20:52:20|1109.7|1093.7|1108.95|1092.95|1109.7|1093.7|1108.95|1092.95|8
1643489550000|2022-01-29 20:52:30|1108.78|1092.78|1109.54|1093.54|1109.54|1093.54|1108.78|1092.78|5
1643489560000|2022-01-29 20:52:40|1109.56|1093.56|1109.56|1093.56|1109.56|1093.56|1109.56|1093.56|1
1643489570000|2022-01-29 20:52:50|1109.67|1093.67|1108.94|1092.94|1109.67|1093.67|1108.9|1092.9|11
1643489580000|2022-01-29 20:53:00|1108.9|1092.9|1107.69|1091.69|1108.9|1092.9|1107.69|1091.69|8
1643489590000|2022-01-29 20:53:10|1107.76|1091.76|1107.69|1091.69|1107.76|1091.76|1107.67|1091.67|3
1643489600000|2022-01-29 20:53:20|1107.67|1091.67|1108.55|1092.55|1108.55|1092.55|1107.66|1091.66|16
1643489610000|2022-01-29 20:53:30|1109|1093|1109.66|1093.66|1109.66|1093.66|1109|1093|13
1643489620000|2022-01-29 20:53:40|1109.81|1093.81|1110.53|1094.53|1110.54|1094.54|1109.81|1093.81|8
1643489630000|2022-01-29 20:53:50|1110.69|1094.69|1110.24|1094.24|1110.94|1094.94|1110.24|1094.24|10
1643489640000|2022-01-29 20:54:00|1110.09|1094.09|1109.59|1093.59|1110.09|1094.09|1109.49|1093.49|13
1643489650000|2022-01-29 20:54:10|1109.72|1093.72|1110.44|1094.44|1110.49|1094.49|1109.68|1093.68|16
1643489660000|2022-01-29 20:54:20|1110.52|1094.52|1110.27|1094.27|1110.52|1094.52|1110.27|1094.27|7
1643489670000|2022-01-29 20:54:30|1110.19|1094.19|1110.27|1094.27|1110.27|1094.27|1110.19|1094.19|7
1643489680000|2022-01-29 20:54:40|1110.32|1094.32|1110.75|1094.75|1110.75|1094.75|1110.32|1094.32|7
1643489690000|2022-01-29 20:54:50|1111.12|1095.12|1111.12|1095.12|1111.12|1095.12|1111.12|1095.12|1
1643489700000|2022-01-29 20:55:00|1110.92|1094.92|1110.29|1094.29|1110.92|1094.92|1110.29|1094.29|4
1643489710000|2022-01-29 20:55:10|1110.28|1094.28|1110.63|1094.63|1110.63|1094.63|1110.28|1094.28|5
1643489720000|2022-01-29 20:55:20|1110.77|1094.77|1110.68|1094.68|1110.77|1094.77|1110.68|1094.68|2
1643489730000|2022-01-29 20:55:30|1110.77|1094.77|1110.85|1094.85|1110.86|1094.86|1110.77|1094.77|3
1643489740000|2022-01-29 20:55:40|1111|1095|1110.78|1094.78|1111|1095|1110.62|1094.62|11
1643489750000|2022-01-29 20:55:50|1110.62|1094.62|1110.96|1094.96|1110.96|1094.96|1110.62|1094.62|4
1643489760000|2022-01-29 20:56:00|1111.14|1095.14|1110.45|1094.45|1111.14|1095.14|1110.45|1094.45|6
1643489770000|2022-01-29 20:56:10|1110.24|1094.24|1110.58|1094.58|1110.58|1094.58|1110.24|1094.24|5
1643489780000|2022-01-29 20:56:20|1110.51|1094.51|1111.08|1095.08|1111.08|1095.08|1110.51|1094.51|6
1643489790000|2022-01-29 20:56:30|1111.04|1095.04|1112.59|1096.59|1112.59|1096.59|1111.04|1095.04|11
1643489800000|2022-01-29 20:56:40|1113.07|1097.07|1113.82|1097.82|1114.61|1098.61|1113.07|1097.07|15
1643489810000|2022-01-29 20:56:50|1113.81|1097.81|1114.01|1098.01|1114.01|1098.01|1113.81|1097.81|3
1643489820000|2022-01-29 20:57:00|1114.02|1098.02|1114.02|1098.02|1114.02|1098.02|1114.02|1098.02|1
1643489830000|2022-01-29 20:57:10|1114.01|1098.01|1113.86|1097.86|1114.01|1098.01|1113.66|1097.66|6
1643489840000|2022-01-29 20:57:20|1113.9|1097.9|1113.16|1097.16|1113.9|1097.9|1113.16|1097.16|13
1643489850000|2022-01-29 20:57:30|1113.18|1097.18|1113.22|1097.22|1113.23|1097.23|1113.18|1097.18|3
1643489860000|2022-01-29 20:57:40|1113.23|1097.23|1113.92|1097.92|1113.92|1097.92|1113.22|1097.22|10
1643489870000|2022-01-29 20:57:50|1113.74|1097.74|1114.31|1098.31|1114.31|1098.31|1113.6|1097.6|9
1643489880000|2022-01-29 20:58:00|1114.6|1098.6|1115.1|1099.1|1115.15|1099.15|1114.6|1098.6|13
1643489890000|2022-01-29 20:58:10|1114.94|1098.94|1115.16|1099.16|1115.16|1099.16|1114.94|1098.94|4
1643489900000|2022-01-29 20:58:20|1115.24|1099.24|1115.81|1099.81|1116.05|1100.05|1115.24|1099.24|13
1643489910000|2022-01-29 20:58:30|1115.84|1099.84|1115.81|1099.81|1115.84|1099.84|1115.81|1099.81|2
1643489920000|2022-01-29 20:58:40|1115.78|1099.78|1115.9|1099.9|1115.9|1099.9|1115.21|1099.21|7
1643489930000|2022-01-29 20:58:50|1116.21|1100.21|1116.28|1100.28|1116.28|1100.28|1116.21|1100.21|2
1643489940000|2022-01-29 20:59:00|1116.26|1100.26|1116.36|1100.36|1116.36|1100.36|1116.21|1100.21|5
1643489950000|2022-01-29 20:59:10|1116.53|1100.53|1116.88|1100.88|1116.88|1100.88|1116.53|1100.53|5
1643489960000|2022-01-29 20:59:20|1116.78|1100.78|1118.27|1102.27|1118.41|1102.41|1116.78|1100.78|13
1643489970000|2022-01-29 20:59:30|1118.16|1102.16|1119.67|1103.67|1119.67|1103.67|1118.13|1102.13|11
1643489980000|2022-01-29 20:59:40|1119.76|1103.76|1119.66|1103.66|1119.76|1103.76|1119.66|1103.66|3
1643489990000|2022-01-29 20:59:50|1119.63|1103.63|1119.65|1103.65|1119.67|1103.67|1119.63|1103.63|3
1643490000000|2022-01-29 21:00:00|1119.84|1103.84|1119.92|1103.92|1119.92|1103.92|1119.84|1103.84|4
1643490010000|2022-01-29 21:00:10|1120.12|1104.12|1118.41|1102.41|1120.12|1104.12|1118.41|1102.41|15
1643490020000|2022-01-29 21:00:20|1118.43|1102.43|1119.61|1103.61|1119.61|1103.61|1118.43|1102.43|7
1643490030000|2022-01-29 21:00:30|1119.54|1103.54|1119.38|1103.38|1119.54|1103.54|1119.33|1103.33|12
1643490040000|2022-01-29 21:00:40|1119.48|1103.48|1119.44|1103.44|1119.55|1103.55|1119.33|1103.33|13
1643490050000|2022-01-29 21:00:50|1119.36|1103.36|1119.47|1103.47|1119.55|1103.55|1119.36|1103.36|9
1643490060000|2022-01-29 21:01:00|1119.49|1103.49|1120.37|1104.37|1120.38|1104.38|1119.47|1103.47|7
1643490070000|2022-01-29 21:01:10|1120.29|1104.29|1119.88|1103.88|1120.29|1104.29|1119.88|1103.88|7
1643490080000|2022-01-29 21:01:20|1119.61|1103.61|1118.81|1102.81|1119.61|1103.61|1118.81|1102.81|6
1643490090000|2022-01-29 21:01:30|1118.62|1102.62|1118.14|1102.14|1118.81|1102.81|1118.14|1102.14|8
1643490100000|2022-01-29 21:01:40|1118.13|1102.13|1118.15|1102.15|1118.22|1102.22|1117.88|1101.88|10
1643490120000|2022-01-29 21:02:00|1118.1|1102.1|1117.41|1101.41|1118.1|1102.1|1117.41|1101.41|13
1643490130000|2022-01-29 21:02:10|1117.43|1101.43|1117.65|1101.65|1117.65|1101.65|1117.43|1101.43|5
1643490140000|2022-01-29 21:02:20|1117.54|1101.54|1119.15|1103.15|1119.15|1103.15|1117.31|1101.31|13
1643490150000|2022-01-29 21:02:30|1119.4|1103.4|1119.17|1103.17|1119.52|1103.52|1119.17|1103.17|8
1643490160000|2022-01-29 21:02:40|1119.01|1103.01|1119.36|1103.36|1119.59|1103.59|1119.01|1103.01|6
1643490170000|2022-01-29 21:02:50|1119.18|1103.18|1119.18|1103.18|1119.18|1103.18|1119.18|1103.18|1
1643490180000|2022-01-29 21:03:00|1118.91|1102.91|1118.91|1102.91|1118.91|1102.91|1118.91|1102.91|1
1643490190000|2022-01-29 21:03:10|1119.06|1103.06|1119.82|1103.82|1119.82|1103.82|1119.06|1103.06|11
1643490200000|2022-01-29 21:03:20|1120.47|1104.47|1121.49|1105.49|1121.49|1105.49|1120.47|1104.47|16
1643490210000|2022-01-29 21:03:30|1121.55|1105.55|1121.8|1105.8|1121.82|1105.82|1121.55|1105.55|8
1643490220000|2022-01-29 21:03:40|1121.85|1105.85|1122.21|1106.21|1122.85|1106.85|1121.85|1105.85|14
1643490230000|2022-01-29 21:03:50|1122.2|1106.2|1121.11|1105.11|1122.2|1106.2|1121.11|1105.11|10
1643490240000|2022-01-29 21:04:00|1121.1|1105.1|1121.03|1105.03|1121.17|1105.17|1121.03|1105.03|6
1643490250000|2022-01-29 21:04:10|1120.84|1104.84|1121.24|1105.24|1121.5|1105.5|1120.84|1104.84|7
1643490260000|2022-01-29 21:04:20|1121.31|1105.31|1121.27|1105.27|1121.31|1105.31|1120.98|1104.98|7
1643490270000|2022-01-29 21:04:30|1121.44|1105.44|1122.16|1106.16|1122.16|1106.16|1121.44|1105.44|6
1643490280000|2022-01-29 21:04:40|1122.26|1106.26|1125.81|1109.81|1125.81|1109.81|1122.16|1106.16|15
1643490290000|2022-01-29 21:04:50|1125.85|1109.85|1128.44|1112.44|1128.44|1112.44|1125.85|1109.85|25
1643490300000|2022-01-29 21:05:00|1128.39|1112.39|1128.22|1112.22|1128.39|1112.39|1125.09|1109.09|31
1643490310000|2022-01-29 21:05:10|1128.41|1112.41|1127.67|1111.67|1129.66|1113.66|1127.35|1111.35|28
1643490320000|2022-01-29 21:05:20|1127.52|1111.52|1126.2|1110.2|1128.01|1112.01|1126.2|1110.2|19
1643490330000|2022-01-29 21:05:30|1126.39|1110.39|1126.15|1110.15|1126.7|1110.7|1125.9|1109.9|19
1643490340000|2022-01-29 21:05:40|1126.16|1110.16|1126.49|1110.49|1127.18|1111.18|1126.06|1110.06|20
1643490350000|2022-01-29 21:05:50|1126.46|1110.46|1127|1111|1127.05|1111.05|1125.19|1109.19|20
1643490360000|2022-01-29 21:06:00|1126.8|1110.8|1124.96|1108.96|1126.8|1110.8|1124.52|1108.52|20
1643490370000|2022-01-29 21:06:10|1124.95|1108.95|1124.8|1108.8|1124.95|1108.95|1124.29|1108.29|14
1643490380000|2022-01-29 21:06:20|1125.15|1109.15|1125.23|1109.23|1125.25|1109.25|1124.9|1108.9|7
1643490390000|2022-01-29 21:06:30|1124.93|1108.93|1125.2|1109.2|1125.2|1109.2|1124.86|1108.86|5
1643490400000|2022-01-29 21:06:40|1125.14|1109.14|1125.04|1109.04|1126.12|1110.12|1125.04|1109.04|13
1643490410000|2022-01-29 21:06:50|1125|1109|1124.37|1108.37|1125.14|1109.14|1124.37|1108.37|9
1643490420000|2022-01-29 21:07:00|1124.38|1108.38|1123.52|1107.52|1124.38|1108.38|1123.52|1107.52|7
1643490430000|2022-01-29 21:07:10|1123.47|1107.47|1123.47|1107.47|1123.47|1107.47|1123.47|1107.47|1
1643490440000|2022-01-29 21:07:20|1123.39|1107.39|1123.39|1107.39|1123.39|1107.39|1123.39|1107.39|1
1643490450000|2022-01-29 21:07:30|1123.46|1107.46|1123.46|1107.46|1123.46|1107.46|1123.46|1107.46|1
1643490460000|2022-01-29 21:07:40|1123.56|1107.56|1124.62|1108.62|1124.74|1108.74|1123.56|1107.56|12
1643490470000|2022-01-29 21:07:50|1124.74|1108.74|1124.71|1108.71|1124.94|1108.94|1124.62|1108.62|6
1643490480000|2022-01-29 21:08:00|1124.62|1108.62|1123.21|1107.21|1124.63|1108.63|1122.94|1106.94|15
1643490490000|2022-01-29 21:08:10|1123.52|1107.52|1123.45|1107.45|1123.55|1107.55|1123.39|1107.39|4
1643490500000|2022-01-29 21:08:20|1123.49|1107.49|1122.8|1106.8|1123.96|1107.96|1122.8|1106.8|11
1643490510000|2022-01-29 21:08:30|1122.61|1106.61|1123.12|1107.12|1123.12|1107.12|1122.55|1106.55|5
1643490520000|2022-01-29 21:08:40|1123.18|1107.18|1123.7|1107.7|1123.7|1107.7|1123.18|1107.18|8
1643490530000|2022-01-29 21:08:50|1123.8|1107.8|1123.5|1107.5|1123.83|1107.83|1123.5|1107.5|9
1643490540000|2022-01-29 21:09:00|1123.48|1107.48|1123.63|1107.63|1123.72|1107.72|1123.48|1107.48|10
1643490550000|2022-01-29 21:09:10|1123.7|1107.7|1123.44|1107.44|1123.82|1107.82|1123.44|1107.44|9
1643490560000|2022-01-29 21:09:20|1123.43|1107.43|1122.6|1106.6|1123.43|1107.43|1122.6|1106.6|12
1643490570000|2022-01-29 21:09:30|1122.7|1106.7|1122.56|1106.56|1122.75|1106.75|1122.56|1106.56|9
1643490580000|2022-01-29 21:09:40|1122.66|1106.66|1122.43|1106.43|1122.75|1106.75|1122.43|1106.43|8
1643490590000|2022-01-29 21:09:50|1122.53|1106.53|1124.23|1108.23|1124.54|1108.54|1122.53|1106.53|18
1643490600000|2022-01-29 21:10:00|1124.22|1108.22|1123.89|1107.89|1124.22|1108.22|1123.89|1107.89|2
1643490610000|2022-01-29 21:10:10|1124.05|1108.05|1124.44|1108.44|1124.75|1108.75|1123.89|1107.89|14
1643490620000|2022-01-29 21:10:20|1124.43|1108.43|1124.25|1108.25|1124.43|1108.43|1124.17|1108.17|8
1643490630000|2022-01-29 21:10:30|1124.06|1108.06|1123.34|1107.34|1124.06|1108.06|1123.34|1107.34|5
1643490640000|2022-01-29 21:10:40|1123.09|1107.09|1123.24|1107.24|1123.27|1107.27|1123.09|1107.09|4
1643490650000|2022-01-29 21:10:50|1123.22|1107.22|1123.22|1107.22|1123.22|1107.22|1123.22|1107.22|1
1643490660000|2022-01-29 21:11:00|1123.23|1107.23|1123.23|1107.23|1123.23|1107.23|1123.23|1107.23|1
1643490670000|2022-01-29 21:11:10|1123.25|1107.25|1123.15|1107.15|1123.39|1107.39|1123.15|1107.15|7
1643490680000|2022-01-29 21:11:20|1122.84|1106.84|1123.45|1107.45|1123.45|1107.45|1122.84|1106.84|5
1643490690000|2022-01-29 21:11:30|1123.48|1107.48|1123.67|1107.67|1124.02|1108.02|1123.48|1107.48|6
1643490700000|2022-01-29 21:11:40|1123.51|1107.51|1123.68|1107.68|1123.68|1107.68|1123.51|1107.51|3
1643490710000|2022-01-29 21:11:50|1123.73|1107.73|1123.76|1107.76|1123.76|1107.76|1123.73|1107.73|2
1643490720000|2022-01-29 21:12:00|1123.63|1107.63|1123.55|1107.55|1123.63|1107.63|1123.51|1107.51|8
1643490730000|2022-01-29 21:12:10|1123.52|1107.52|1123.22|1107.22|1123.6|1107.6|1123.22|1107.22|6
1643490740000|2022-01-29 21:12:20|1123.19|1107.19|1123.24|1107.24|1123.24|1107.24|1123.19|1107.19|2
1643490750000|2022-01-29 21:12:30|1123.28|1107.28|1123.83|1107.83|1123.83|1107.83|1123.14|1107.14|6
1643490770000|2022-01-29 21:12:50|1123.92|1107.92|1123.77|1107.77|1123.92|1107.92|1123.77|1107.77|3
1643490780000|2022-01-29 21:13:00|1123.61|1107.61|1124.09|1108.09|1124.09|1108.09|1123.61|1107.61|4
1643490790000|2022-01-29 21:13:10|1124.15|1108.15|1124.15|1108.15|1124.15|1108.15|1123.8|1107.8|4
1643490800000|2022-01-29 21:13:20|1124.35|1108.35|1124.35|1108.35|1124.35|1108.35|1124.35|1108.35|1
1643490810000|2022-01-29 21:13:30|1124.39|1108.39|1124.26|1108.26|1124.39|1108.39|1124.26|1108.26|2
1643490820000|2022-01-29 21:13:40|1124.31|1108.31|1124.31|1108.31|1124.31|1108.31|1124.31|1108.31|1
1643490830000|2022-01-29 21:13:50|1124.38|1108.38|1124.06|1108.06|1124.41|1108.41|1124.06|1108.06|4
1643490840000|2022-01-29 21:14:00|1124.31|1108.31|1124.3|1108.3|1124.38|1108.38|1124.3|1108.3|3
1643490860000|2022-01-29 21:14:20|1124.41|1108.41|1124.41|1108.41|1124.41|1108.41|1124.41|1108.41|1
1643490870000|2022-01-29 21:14:30|1124.3|1108.3|1124.56|1108.56|1124.56|1108.56|1124.3|1108.3|3
1643490880000|2022-01-29 21:14:40|1124.5|1108.5|1124.28|1108.28|1124.66|1108.66|1124.28|1108.28|8
1643490900000|2022-01-29 21:15:00|1124.21|1108.21|1127.55|1111.55|1127.55|1111.55|1124.21|1108.21|19
1643490910000|2022-01-29 21:15:10|1127.41|1111.41|1126.35|1110.35|1127.6|1111.6|1125.92|1109.92|16
1643490920000|2022-01-29 21:15:20|1126.66|1110.66|1126.65|1110.65|1126.66|1110.66|1126.27|1110.27|10
1643490930000|2022-01-29 21:15:30|1126.43|1110.43|1126.72|1110.72|1126.81|1110.81|1126.1|1110.1|7
1643490940000|2022-01-29 21:15:40|1127.11|1111.11|1127.35|1111.35|1127.35|1111.35|1127.11|1111.11|8
1643490950000|2022-01-29 21:15:50|1127.3|1111.3|1127.4|1111.4|1127.67|1111.67|1127.3|1111.3|7
1643490960000|2022-01-29 21:16:00|1127.29|1111.29|1126.5|1110.5|1127.29|1111.29|1126.49|1110.49|8
1643490970000|2022-01-29 21:16:10|1126.47|1110.47|1126.51|1110.51|1126.58|1110.58|1126.34|1110.34|7
1643490980000|2022-01-29 21:16:20|1126.4|1110.4|1126.47|1110.47|1126.47|1110.47|1126.24|1110.24|4
1643490990000|2022-01-29 21:16:30|1126.48|1110.48|1126.66|1110.66|1126.66|1110.66|1126.29|1110.29|8
1643491000000|2022-01-29 21:16:40|1126.68|1110.68|1126.34|1110.34|1126.68|1110.68|1126.34|1110.34|5
1643491010000|2022-01-29 21:16:50|1126.21|1110.21|1126.48|1110.48|1126.48|1110.48|1125.94|1109.94|10
1643491020000|2022-01-29 21:17:00|1126.56|1110.56|1127.74|1111.74|1128.09|1112.09|1126.56|1110.56|18
1643491030000|2022-01-29 21:17:10|1127.97|1111.97|1128.76|1112.76|1128.76|1112.76|1127.89|1111.89|12
1643491040000|2022-01-29 21:17:20|1128.75|1112.75|1129.48|1113.48|1129.48|1113.48|1128.75|1112.75|12
1643491050000|2022-01-29 21:17:30|1129.14|1113.14|1129|1113|1129.45|1113.45|1129|1113|9
1643491060000|2022-01-29 21:17:40|1129.36|1113.36|1129.43|1113.43|1129.43|1113.43|1129.02|1113.02|7
1643491070000|2022-01-29 21:17:50|1129.46|1113.46|1129.06|1113.06|1129.46|1113.46|1129.06|1113.06|3
1643491080000|2022-01-29 21:18:00|1129.1|1113.1|1129.04|1113.04|1129.1|1113.1|1129.04|1113.04|2
1643491090000|2022-01-29 21:18:10|1129.02|1113.02|1129.6|1113.6|1129.6|1113.6|1129.02|1113.02|3
1643491100000|2022-01-29 21:18:20|1129.73|1113.73|1129.73|1113.73|1129.73|1113.73|1129.73|1113.73|1
1643491110000|2022-01-29 21:18:30|1129.87|1113.87|1129.94|1113.94|1129.95|1113.95|1129.86|1113.86|7
1643491120000|2022-01-29 21:18:40|1129.86|1113.86|1129.9|1113.9|1129.9|1113.9|1129.86|1113.86|6
1643491130000|2022-01-29 21:18:50|1129.81|1113.81|1128.89|1112.89|1129.81|1113.81|1128.89|1112.89|9
1643491140000|2022-01-29 21:19:00|1128.48|1112.48|1128.33|1112.33|1128.48|1112.48|1128.33|1112.33|3
1643491150000|2022-01-29 21:19:10|1128.25|1112.25|1128.58|1112.58|1128.58|1112.58|1127.48|1111.48|9
1643491160000|2022-01-29 21:19:20|1129.13|1113.13|1129.35|1113.35|1129.44|1113.44|1129.02|1113.02|12
1643491170000|2022-01-29 21:19:30|1129.44|1113.44|1130.41|1114.41|1130.41|1114.41|1129.44|1113.44|10
1643491180000|2022-01-29 21:19:40|1130.55|1114.55|1131.24|1115.24|1131.3|1115.3|1130|1114|17
1643491190000|2022-01-29 21:19:50|1131.27|1115.27|1131.25|1115.25|1131.43|1115.43|1131.24|1115.24|10
1643491200000|2022-01-29 21:20:00|1131.21|1115.21|1130.4|1114.4|1131.25|1115.25|1130.4|1114.4|12
1643491210000|2022-01-29 21:20:10|1130.29|1114.29|1129.51|1113.51|1130.29|1114.29|1129.48|1113.48|10
1643491220000|2022-01-29 21:20:20|1129.48|1113.48|1129.9|1113.9|1129.9|1113.9|1129.41|1113.41|5
1643491230000|2022-01-29 21:20:30|1129.73|1113.73|1129.82|1113.82|1129.82|1113.82|1129.45|1113.45|8
1643491240000|2022-01-29 21:20:40|1129.71|1113.71|1129.72|1113.72|1129.72|1113.72|1129.56|1113.56|6
1643491250000|2022-01-29 21:20:50|1129.57|1113.57|1129.46|1113.46|1129.57|1113.57|1129.46|1113.46|4
1643491260000|2022-01-29 21:21:00|1129.4|1113.4|1129.37|1113.37|1129.54|1113.54|1128.8|1112.8|14
1643491270000|2022-01-29 21:21:10|1129.43|1113.43|1129.48|1113.48|1129.57|1113.57|1129.43|1113.43|10
1643491280000|2022-01-29 21:21:20|1129.32|1113.32|1129|1113|1129.32|1113.32|1129|1113|3
1643491290000|2022-01-29 21:21:30|1128.77|1112.77|1128.79|1112.79|1128.79|1112.79|1128.77|1112.77|2
1643491300000|2022-01-29 21:21:40|1128.77|1112.77|1129.09|1113.09|1129.09|1113.09|1128.68|1112.68|7
1643491310000|2022-01-29 21:21:50|1129.07|1113.07|1129.07|1113.07|1129.07|1113.07|1128.68|1112.68|5
1643491320000|2022-01-29 21:22:00|1129|1113|1128.96|1112.96|1129|1113|1128.96|1112.96|2
1643491330000|2022-01-29 21:22:10|1128.72|1112.72|1128.22|1112.22|1128.72|1112.72|1128.22|1112.22|5
1643491340000|2022-01-29 21:22:20|1128.24|1112.24|1128.07|1112.07|1128.24|1112.24|1127.9|1111.9|11
1643491350000|2022-01-29 21:22:30|1128.26|1112.26|1128.01|1112.01|1128.26|1112.26|1128.01|1112.01|7
1643491360000|2022-01-29 21:22:40|1128.02|1112.02|1127.98|1111.98|1128.02|1112.02|1127.98|1111.98|7
1643491380000|2022-01-29 21:23:00|1128.01|1112.01|1127.14|1111.14|1128.01|1112.01|1127.14|1111.14|7
1643491390000|2022-01-29 21:23:10|1127.16|1111.16|1127.15|1111.15|1127.16|1111.16|1127.14|1111.14|3
1643491400000|2022-01-29 21:23:20|1127.04|1111.04|1127.08|1111.08|1127.1|1111.1|1127.04|1111.04|6
1643491410000|2022-01-29 21:23:30|1127.14|1111.14|1127.25|1111.25|1127.27|1111.27|1127.14|1111.14|7
1643491420000|2022-01-29 21:23:40|1127.33|1111.33|1129.36|1113.36|1129.55|1113.55|1127.3|1111.3|20
1643491430000|2022-01-29 21:23:50|1129.24|1113.24|1129.81|1113.81|1129.81|1113.81|1129.24|1113.24|9
1643491440000|2022-01-29 21:24:00|1129.82|1113.82|1129.84|1113.84|1129.84|1113.84|1129.55|1113.55|12
1643491450000|2022-01-29 21:24:10|1129.83|1113.83|1129.55|1113.55|1129.83|1113.83|1129.55|1113.55|3
1643491470000|2022-01-29 21:24:30|1129.47|1113.47|1129.47|1113.47|1129.47|1113.47|1129.47|1113.47|1
1643491480000|2022-01-29 21:24:40|1129.54|1113.54|1129.65|1113.65|1129.65|1113.65|1129.54|1113.54|5
1643491490000|2022-01-29 21:24:50|1129.77|1113.77|1129.77|1113.77|1129.77|1113.77|1129.77|1113.77|1
1643491500000|2022-01-29 21:25:00|1129.78|1113.78|1130.04|1114.04|1130.04|1114.04|1129.78|1113.78|2
1643491510000|2022-01-29 21:25:10|1130.02|1114.02|1130.05|1114.05|1130.42|1114.42|1130.02|1114.02|7
1643491520000|2022-01-29 21:25:20|1130.06|1114.06|1129.09|1113.09|1130.1|1114.1|1129.09|1113.09|12
1643491530000|2022-01-29 21:25:30|1128.87|1112.87|1128.69|1112.69|1129.19|1113.19|1128.69|1112.69|9
1643491540000|2022-01-29 21:25:40|1128.52|1112.52|1128.72|1112.72|1128.86|1112.86|1128.52|1112.52|5
1643491550000|2022-01-29 21:25:50|1128.52|1112.52|1128.92|1112.92|1128.92|1112.92|1128.44|1112.44|5
1643491560000|2022-01-29 21:26:00|1128.64|1112.64|1128.41|1112.41|1128.64|1112.64|1128.25|1112.25|7
1643491570000|2022-01-29 21:26:10|1128.35|1112.35|1128|1112|1128.35|1112.35|1128|1112|4
1643491580000|2022-01-29 21:26:20|1127.87|1111.87|1127.74|1111.74|1127.87|1111.87|1127.38|1111.38|7
1643491590000|2022-01-29 21:26:30|1127.61|1111.61|1127.66|1111.66|1127.79|1111.79|1127.61|1111.61|3
1643491610000|2022-01-29 21:26:50|1128.08|1112.08|1128.03|1112.03|1128.08|1112.08|1128.03|1112.03|2
1643491620000|2022-01-29 21:27:00|1127.94|1111.94|1127.74|1111.74|1127.94|1111.94|1127.53|1111.53|5
1643491630000|2022-01-29 21:27:10|1128.06|1112.06|1128.06|1112.06|1128.06|1112.06|1128.06|1112.06|1
1643491640000|2022-01-29 21:27:20|1128.04|1112.04|1127.89|1111.89|1128.04|1112.04|1127.89|1111.89|2
1643491650000|2022-01-29 21:27:30|1127.88|1111.88|1127.78|1111.78|1127.88|1111.88|1127.78|1111.78|2
1643491660000|2022-01-29 21:27:40|1127.73|1111.73|1128.53|1112.53|1128.53|1112.53|1127.73|1111.73|6
1643491670000|2022-01-29 21:27:50|1128.45|1112.45|1128.08|1112.08|1128.45|1112.45|1128.08|1112.08|5
1643491680000|2022-01-29 21:28:00|1128.05|1112.05|1128.05|1112.05|1128.05|1112.05|1127.8|1111.8|4
1643491690000|2022-01-29 21:28:10|1127.97|1111.97|1125.48|1109.48|1127.97|1111.97|1125.48|1109.48|15
1643491700000|2022-01-29 21:28:20|1125.49|1109.49|1125.4|1109.4|1125.49|1109.49|1125.4|1109.4|3
1643491710000|2022-01-29 21:28:30|1125.43|1109.43|1125.43|1109.43|1125.43|1109.43|1125.43|1109.43|1
1643491720000|2022-01-29 21:28:40|1125.41|1109.41|1126.16|1110.16|1126.16|1110.16|1125.41|1109.41|9
1643491730000|2022-01-29 21:28:50|1126.29|1110.29|1126.61|1110.61|1126.61|1110.61|1126.29|1110.29|4
1643491740000|2022-01-29 21:29:00|1126.67|1110.67|1127.34|1111.34|1127.34|1111.34|1126.67|1110.67|8
1643491750000|2022-01-29 21:29:10|1127.3|1111.3|1127.34|1111.34|1127.61|1111.61|1127.21|1111.21|13
1643491760000|2022-01-29 21:29:20|1127.33|1111.33|1127.15|1111.15|1127.33|1111.33|1127.15|1111.15|2
1643491770000|2022-01-29 21:29:30|1127.23|1111.23|1128.42|1112.42|1129.24|1113.24|1127.23|1111.23|15
1643491780000|2022-01-29 21:29:40|1128.43|1112.43|1128.27|1112.27|1128.43|1112.43|1127.85|1111.85|8
1643491790000|2022-01-29 21:29:50|1128.07|1112.07|1128|1112|1128.07|1112.07|1127.68|1111.68|5
1643491800000|2022-01-29 21:30:00|1127.71|1111.71|1127.78|1111.78|1127.88|1111.88|1127.54|1111.54|11
1643491810000|2022-01-29 21:30:10|1127.88|1111.88|1128.19|1112.19|1128.19|1112.19|1127.88|1111.88|4
1643491830000|2022-01-29 21:30:30|1128.12|1112.12|1129.28|1113.28|1129.28|1113.28|1128.12|1112.12|8
1643491840000|2022-01-29 21:30:40|1129.27|1113.27|1129.27|1113.27|1129.27|1113.27|1129.27|1113.27|1
1643491850000|2022-01-29 21:30:50|1129.3|1113.3|1128.82|1112.82|1129.3|1113.3|1128.82|1112.82|3
1643491860000|2022-01-29 21:31:00|1128.74|1112.74|1128.47|1112.47|1128.74|1112.74|1128.47|1112.47|2
1643491880000|2022-01-29 21:31:20|1128.62|1112.62|1128.8|1112.8|1129.45|1113.45|1128.62|1112.62|16
1643491890000|2022-01-29 21:31:30|1128.78|1112.78|1128.53|1112.53|1129.02|1113.02|1128.51|1112.51|4
1643491900000|2022-01-29 21:31:40|1128.43|1112.43|1128.2|1112.2|1128.44|1112.44|1127.85|1111.85|16
1643491910000|2022-01-29 21:31:50|1128.06|1112.06|1128.2|1112.2|1128.2|1112.2|1128.06|1112.06|3
1643491920000|2022-01-29 21:32:00|1128.23|1112.23|1129.19|1113.19|1129.19|1113.19|1128.23|1112.23|10
1643491930000|2022-01-29 21:32:10|1128.95|1112.95|1128.63|1112.63|1128.95|1112.95|1128.63|1112.63|5
1643491940000|2022-01-29 21:32:20|1128.54|1112.54|1127.62|1111.62|1128.54|1112.54|1127.62|1111.62|7
1643491950000|2022-01-29 21:32:30|1127.84|1111.84|1127.79|1111.79|1127.95|1111.95|1127.62|1111.62|7
1643491980000|2022-01-29 21:33:00|1127.73|1111.73|1127.73|1111.73|1127.73|1111.73|1127.73|1111.73|1
1643491990000|2022-01-29 21:33:10|1128.08|1112.08|1129.54|1113.54|1129.84|1113.84|1128.08|1112.08|10
1643492000000|2022-01-29 21:33:20|1129.42|1113.42|1129.32|1113.32|1129.42|1113.42|1129.3|1113.3|4
1643492010000|2022-01-29 21:33:30|1129.27|1113.27|1129.27|1113.27|1129.27|1113.27|1129.27|1113.27|1
1643492020000|2022-01-29 21:33:40|1129.19|1113.19|1128.53|1112.53|1129.19|1113.19|1128.53|1112.53|4
1643492030000|2022-01-29 21:33:50|1128.52|1112.52|1127.58|1111.58|1128.52|1112.52|1127.58|1111.58|5
1643492040000|2022-01-29 21:34:00|1127.57|1111.57|1127.5|1111.5|1127.57|1111.57|1127.5|1111.5|2
1643492050000|2022-01-29 21:34:10|1127.39|1111.39|1127.8|1111.8|1127.8|1111.8|1127.38|1111.38|3
1643492060000|2022-01-29 21:34:20|1127.81|1111.81|1128.16|1112.16|1128.16|1112.16|1127.81|1111.81|6
1643492070000|2022-01-29 21:34:30|1127.96|1111.96|1128.21|1112.21|1128.34|1112.34|1127.96|1111.96|7
1643492080000|2022-01-29 21:34:40|1128.3|1112.3|1128.61|1112.61|1128.69|1112.69|1128.21|1112.21|6
1643492090000|2022-01-29 21:34:50|1128.72|1112.72|1128.44|1112.44|1128.72|1112.72|1128.37|1112.37|11
1643492100000|2022-01-29 21:35:00|1128.45|1112.45|1128.35|1112.35|1128.45|1112.45|1128.35|1112.35|2
1643492110000|2022-01-29 21:35:10|1128.21|1112.21|1128.5|1112.5|1128.5|1112.5|1128.21|1112.21|6
1643492120000|2022-01-29 21:35:20|1128.6|1112.6|1128.19|1112.19|1128.6|1112.6|1128.19|1112.19|8
1643492130000|2022-01-29 21:35:30|1128.18|1112.18|1128.18|1112.18|1128.18|1112.18|1128.08|1112.08|4
1643492150000|2022-01-29 21:35:50|1128.27|1112.27|1128.27|1112.27|1128.27|1112.27|1128.27|1112.27|1
1643492160000|2022-01-29 21:36:00|1128.24|1112.24|1128.24|1112.24|1128.24|1112.24|1128.24|1112.24|1
1643492170000|2022-01-29 21:36:10|1128.23|1112.23|1128.23|1112.23|1128.23|1112.23|1128.23|1112.23|1
1643492180000|2022-01-29 21:36:20|1128.26|1112.26|1126.69|1110.69|1128.26|1112.26|1126.69|1110.69|11
1643492190000|2022-01-29 21:36:30|1126.67|1110.67|1125.42|1109.42|1126.67|1110.67|1125.42|1109.42|8
1643492200000|2022-01-29 21:36:40|1125.41|1109.41|1125.3|1109.3|1125.41|1109.41|1125.06|1109.06|4
1643492210000|2022-01-29 21:36:50|1125.38|1109.38|1125.38|1109.38|1125.38|1109.38|1125.38|1109.38|1
1643492220000|2022-01-29 21:37:00|1125.53|1109.53|1125.55|1109.55|1125.67|1109.67|1125.48|1109.48|6
1643492230000|2022-01-29 21:37:10|1125.64|1109.64|1126.04|1110.04|1126.2|1110.2|1125.64|1109.64|7
1643492240000|2022-01-29 21:37:20|1126.02|1110.02|1126.27|1110.27|1126.67|1110.67|1126.02|1110.02|7
1643492250000|2022-01-29 21:37:30|1126.42|1110.42|1126.69|1110.69|1126.69|1110.69|1126.4|1110.4|7
1643492260000|2022-01-29 21:37:40|1127.23|1111.23|1127.23|1111.23|1127.23|1111.23|1127.2|1111.2|3
1643492270000|2022-01-29 21:37:50|1127.2|1111.2|1127.36|1111.36|1127.57|1111.57|1127.2|1111.2|8
1643492280000|2022-01-29 21:38:00|1127.42|1111.42|1127.27|1111.27|1127.57|1111.57|1127.26|1111.26|11
1643492300000|2022-01-29 21:38:20|1127.1|1111.1|1127.11|1111.11|1127.11|1111.11|1127.1|1111.1|2
1643492310000|2022-01-29 21:38:30|1127.1|1111.1|1126.31|1110.31|1127.1|1111.1|1126.31|1110.31|11
1643492320000|2022-01-29 21:38:40|1126.3|1110.3|1126.61|1110.61|1126.67|1110.67|1126.3|1110.3|9
1643492330000|2022-01-29 21:38:50|1126.68|1110.68|1127.53|1111.53|1127.53|1111.53|1126.68|1110.68|8
1643492340000|2022-01-29 21:39:00|1127.38|1111.38|1127.27|1111.27|1127.53|1111.53|1127.27|1111.27|9
1643492360000|2022-01-29 21:39:20|1127.37|1111.37|1127.39|1111.39|1127.77|1111.77|1127.27|1111.27|10
1643492370000|2022-01-29 21:39:30|1127.51|1111.51|1127.11|1111.11|1127.51|1111.51|1127.11|1111.11|4
1643492380000|2022-01-29 21:39:40|1127.19|1111.19|1127.19|1111.19|1127.19|1111.19|1127.19|1111.19|1
1643492390000|2022-01-29 21:39:50|1127.22|1111.22|1127.22|1111.22|1127.22|1111.22|1127.22|1111.22|1
1643492400000|2022-01-29 21:40:00|1127.19|1111.19|1127.44|1111.44|1127.44|1111.44|1127.19|1111.19|3
1643492410000|2022-01-29 21:40:10|1127.45|1111.45|1127.66|1111.66|1127.66|1111.66|1127.45|1111.45|2
1643492420000|2022-01-29 21:40:20|1127.75|1111.75|1128.46|1112.46|1128.88|1112.88|1127.75|1111.75|19
1643492430000|2022-01-29 21:40:30|1128.43|1112.43|1128.22|1112.22|1128.46|1112.46|1128.22|1112.22|7
1643492440000|2022-01-29 21:40:40|1128.21|1112.21|1128.19|1112.19|1128.21|1112.21|1128.19|1112.19|2
1643492450000|2022-01-29 21:40:50|1128.17|1112.17|1128.18|1112.18|1128.18|1112.18|1128.17|1112.17|2
1643492460000|2022-01-29 21:41:00|1128.29|1112.29|1128.28|1112.28|1128.61|1112.61|1128.24|1112.24|8
1643492500000|2022-01-29 21:41:40|1128.26|1112.26|1127.7|1111.7|1128.26|1112.26|1127.7|1111.7|3
1643492510000|2022-01-29 21:41:50|1127.69|1111.69|1127.5|1111.5|1127.69|1111.69|1127.5|1111.5|5
1643492520000|2022-01-29 21:42:00|1127.31|1111.31|1127.71|1111.71|1127.71|1111.71|1127.31|1111.31|6
1643492530000|2022-01-29 21:42:10|1127.95|1111.95|1127.7|1111.7|1127.95|1111.95|1127.7|1111.7|3
1643492540000|2022-01-29 21:42:20|1127.69|1111.69|1127.37|1111.37|1127.69|1111.69|1127.37|1111.37|5
1643492550000|2022-01-29 21:42:30|1127.34|1111.34|1127.34|1111.34|1127.34|1111.34|1127.34|1111.34|1
1643492570000|2022-01-29 21:42:50|1127.22|1111.22|1127.22|1111.22|1127.22|1111.22|1127.22|1111.22|1
1643492580000|2022-01-29 21:43:00|1127.27|1111.27|1127.01|1111.01|1127.28|1111.28|1127.01|1111.01|3
1643492620000|2022-01-29 21:43:40|1126.98|1110.98|1127.32|1111.32|1127.32|1111.32|1126.98|1110.98|2
1643492630000|2022-01-29 21:43:50|1127.31|1111.31|1127.46|1111.46|1127.46|1111.46|1127.31|1111.31|5
1643492650000|2022-01-29 21:44:10|1127.48|1111.48|1126.19|1110.19|1127.57|1111.57|1126.19|1110.19|11
1643492660000|2022-01-29 21:44:20|1126.24|1110.24|1126.39|1110.39|1126.39|1110.39|1126.24|1110.24|2
1643492670000|2022-01-29 21:44:30|1126.26|1110.26|1126.26|1110.26|1126.26|1110.26|1126.26|1110.26|1
1643492680000|2022-01-29 21:44:40|1126.18|1110.18|1126.37|1110.37|1126.37|1110.37|1125.95|1109.95|5
1643492690000|2022-01-29 21:44:50|1126.52|1110.52|1126.52|1110.52|1126.52|1110.52|1126.52|1110.52|1
1643492700000|2022-01-29 21:45:00|1126.5|1110.5|1127.49|1111.49|1127.49|1111.49|1126.5|1110.5|11
1643492710000|2022-01-29 21:45:10|1127.48|1111.48|1127.26|1111.26|1127.48|1111.48|1127.26|1111.26|3
1643492720000|2022-01-29 21:45:20|1127.34|1111.34|1127.51|1111.51|1127.51|1111.51|1127.3|1111.3|4
1643492730000|2022-01-29 21:45:30|1127.5|1111.5|1127.52|1111.52|1127.52|1111.52|1127.5|1111.5|6
1643492740000|2022-01-29 21:45:40|1127.41|1111.41|1127.16|1111.16|1127.41|1111.41|1127.11|1111.11|6
1643492750000|2022-01-29 21:45:50|1127.17|1111.17|1127.12|1111.12|1127.18|1111.18|1127.12|1111.12|4
1643492760000|2022-01-29 21:46:00|1126.57|1110.57|1126.57|1110.57|1126.57|1110.57|1126.57|1110.57|1
1643492770000|2022-01-29 21:46:10|1126.79|1110.79|1127.37|1111.37|1127.37|1111.37|1126.79|1110.79|5
1643492780000|2022-01-29 21:46:20|1127.05|1111.05|1127.27|1111.27|1127.27|1111.27|1126.88|1110.88|6
1643492790000|2022-01-29 21:46:30|1127.24|1111.24|1127.19|1111.19|1127.27|1111.27|1127.16|1111.16|6
1643492800000|2022-01-29 21:46:40|1126.99|1110.99|1126.22|1110.22|1126.99|1110.99|1126.22|1110.22|5
1643492820000|2022-01-29 21:47:00|1126.19|1110.19|1126.37|1110.37|1126.37|1110.37|1125.67|1109.67|7
1643492830000|2022-01-29 21:47:10|1126.44|1110.44|1128.32|1112.32|1129.05|1113.05|1126.44|1110.44|20
1643492840000|2022-01-29 21:47:20|1128.31|1112.31|1128.06|1112.06|1128.31|1112.31|1128.06|1112.06|4
1643492860000|2022-01-29 21:47:40|1128.14|1112.14|1128.14|1112.14|1128.14|1112.14|1128.14|1112.14|1
1643492870000|2022-01-29 21:47:50|1127.91|1111.91|1127.26|1111.26|1127.91|1111.91|1127.26|1111.26|5
1643492880000|2022-01-29 21:48:00|1127.18|1111.18|1127.18|1111.18|1127.26|1111.26|1127.18|1111.18|5
1643492890000|2022-01-29 21:48:10|1127.2|1111.2|1127.23|1111.23|1127.26|1111.26|1127.17|1111.17|7
1643492900000|2022-01-29 21:48:20|1127.2|1111.2|1127.24|1111.24|1127.24|1111.24|1127.2|1111.2|2
1643492910000|2022-01-29 21:48:30|1127.2|1111.2|1127.2|1111.2|1127.25|1111.25|1127.2|1111.2|3
1643492920000|2022-01-29 21:48:40|1127.26|1111.26|1127.26|1111.26|1127.26|1111.26|1127.26|1111.26|1
1643492930000|2022-01-29 21:48:50|1127.1|1111.1|1127.1|1111.1|1127.1|1111.1|1127.1|1111.1|1
1643492940000|2022-01-29 21:49:00|1127.17|1111.17|1127.11|1111.11|1127.17|1111.17|1127.11|1111.11|4
1643492950000|2022-01-29 21:49:10|1127.24|1111.24|1127.24|1111.24|1127.62|1111.62|1127.14|1111.14|11
1643492960000|2022-01-29 21:49:20|1127.04|1111.04|1127.19|1111.19|1127.28|1111.28|1126.89|1110.89|5
1643492970000|2022-01-29 21:49:30|1127.14|1111.14|1127.15|1111.15|1127.15|1111.15|1127.14|1111.14|2
1643492980000|2022-01-29 21:49:40|1127.18|1111.18|1127.19|1111.19|1127.19|1111.19|1127.15|1111.15|5
1643492990000|2022-01-29 21:49:50|1127.15|1111.15|1127.19|1111.19|1127.19|1111.19|1127.15|1111.15|2
1643493000000|2022-01-29 21:50:00|1127.16|1111.16|1126.86|1110.86|1127.16|1111.16|1126.86|1110.86|2
1643493010000|2022-01-29 21:50:10|1127.17|1111.17|1127.17|1111.17|1127.17|1111.17|1127.17|1111.17|1
1643493020000|2022-01-29 21:50:20|1127.11|1111.11|1127.11|1111.11|1127.11|1111.11|1127.11|1111.11|1
1643493030000|2022-01-29 21:50:30|1127.09|1111.09|1127.11|1111.11|1127.11|1111.11|1127.09|1111.09|2
1643493040000|2022-01-29 21:50:40|1126.87|1110.87|1126.87|1110.87|1126.87|1110.87|1126.87|1110.87|1
1643493060000|2022-01-29 21:51:00|1126.85|1110.85|1127.58|1111.58|1127.58|1111.58|1126.85|1110.85|7
1643493070000|2022-01-29 21:51:10|1127.59|1111.59|1127.68|1111.68|1127.76|1111.76|1127.37|1111.37|8
1643493080000|2022-01-29 21:51:20|1127.58|1111.58|1127.61|1111.61|1127.67|1111.67|1127.58|1111.58|3
1643493090000|2022-01-29 21:51:30|1127.49|1111.49|1127.22|1111.22|1127.49|1111.49|1127.22|1111.22|9
1643493100000|2022-01-29 21:51:40|1127.24|1111.24|1127.24|1111.24|1127.24|1111.24|1127.24|1111.24|1
1643493120000|2022-01-29 21:52:00|1127.19|1111.19|1127.22|1111.22|1127.22|1111.22|1127.19|1111.19|2
1643493130000|2022-01-29 21:52:10|1127.51|1111.51|1127.51|1111.51|1127.51|1111.51|1127.51|1111.51|1
1643493140000|2022-01-29 21:52:20|1127.57|1111.57|1127.57|1111.57|1127.57|1111.57|1127.57|1111.57|1
1643493150000|2022-01-29 21:52:30|1127.6|1111.6|1128.04|1112.04|1128.04|1112.04|1127.6|1111.6|3
1643493160000|2022-01-29 21:52:40|1128.1|1112.1|1128.1|1112.1|1128.1|1112.1|1128.1|1112.1|1
1643493170000|2022-01-29 21:52:50|1127.94|1111.94|1127.23|1111.23|1127.94|1111.94|1127.23|1111.23|7
1643493180000|2022-01-29 21:53:00|1127.24|1111.24|1127.24|1111.24|1127.24|1111.24|1127.24|1111.24|1
1643493190000|2022-01-29 21:53:10|1127.25|1111.25|1127.24|1111.24|1127.25|1111.25|1127.24|1111.24|2
1643493200000|2022-01-29 21:53:20|1127.22|1111.22|1127.22|1111.22|1127.22|1111.22|1127.22|1111.22|1
1643493210000|2022-01-29 21:53:30|1127.21|1111.21|1127.19|1111.19|1127.21|1111.21|1127.19|1111.19|2
1643493220000|2022-01-29 21:53:40|1127.1|1111.1|1127.14|1111.14|1127.14|1111.14|1127.1|1111.1|2
1643493230000|2022-01-29 21:53:50|1127.04|1111.04|1127.04|1111.04|1127.04|1111.04|1127.04|1111.04|1
1643493240000|2022-01-29 21:54:00|1127.08|1111.08|1127.08|1111.08|1127.08|1111.08|1127.08|1111.08|1
1643493250000|2022-01-29 21:54:10|1127.01|1111.01|1127.01|1111.01|1127.01|1111.01|1127.01|1111.01|1
1643493270000|2022-01-29 21:54:30|1126.95|1110.95|1126.95|1110.95|1126.95|1110.95|1126.95|1110.95|1
1643493280000|2022-01-29 21:54:40|1126.96|1110.96|1127.55|1111.55|1127.55|1111.55|1126.95|1110.95|5
1643493290000|2022-01-29 21:54:50|1127.54|1111.54|1127.54|1111.54|1127.54|1111.54|1127.54|1111.54|1
1643493300000|2022-01-29 21:55:00|1127.81|1111.81|1127.85|1111.85|1127.85|1111.85|1127.81|1111.81|2
1643493310000|2022-01-29 21:55:10|1127.81|1111.81|1127.81|1111.81|1127.81|1111.81|1127.81|1111.81|1
1643493350000|2022-01-29 21:55:50|1128.11|1112.11|1128.11|1112.11|1128.11|1112.11|1128.11|1112.11|1
1643493360000|2022-01-29 21:56:00|1128.1|1112.1|1128.1|1112.1|1128.1|1112.1|1128.1|1112.1|1
1643493370000|2022-01-29 21:56:10|1127.89|1111.89|1127.49|1111.49|1127.89|1111.89|1127.4|1111.4|4
1643493390000|2022-01-29 21:56:30|1127.41|1111.41|1127.36|1111.36|1127.41|1111.41|1127.36|1111.36|2
1643493400000|2022-01-29 21:56:40|1127.35|1111.35|1127.35|1111.35|1127.35|1111.35|1127.27|1111.27|3
1643493410000|2022-01-29 21:56:50|1127.26|1111.26|1126.51|1110.51|1127.26|1111.26|1126.43|1110.43|9
1643493430000|2022-01-29 21:57:10|1126.45|1110.45|1126.45|1110.45|1126.45|1110.45|1126.45|1110.45|1
1643493470000|2022-01-29 21:57:50|1126.48|1110.48|1126.48|1110.48|1126.48|1110.48|1126.48|1110.48|1
1643493480000|2022-01-29 21:58:00|1126.5|1110.5|1126.52|1110.52|1126.63|1110.63|1126.5|1110.5|5
1643493490000|2022-01-29 21:58:10|1126.63|1110.63|1126.47|1110.47|1126.65|1110.65|1126.47|1110.47|4
1643493520000|2022-01-29 21:58:40|1126.46|1110.46|1126.9|1110.9|1126.9|1110.9|1126.46|1110.46|4
1643493530000|2022-01-29 21:58:50|1126.82|1110.82|1126.67|1110.67|1126.82|1110.82|1126.67|1110.67|2
1643493540000|2022-01-29 21:59:00|1126.68|1110.68|1126.47|1110.47|1126.68|1110.68|1126.47|1110.47|4
1643493550000|2022-01-29 21:59:10|1126.5|1110.5|1127.51|1111.51|1127.57|1111.57|1126.5|1110.5|9
1643493560000|2022-01-29 21:59:20|1127.44|1111.44|1126.86|1110.86|1127.44|1111.44|1126.86|1110.86|4
1643493570000|2022-01-29 21:59:30|1126.65|1110.65|1126.31|1110.31|1126.65|1110.65|1126.31|1110.31|5
1643493580000|2022-01-29 21:59:40|1126.22|1110.22|1125.55|1109.55|1126.22|1110.22|1125.55|1109.55|6
1643493590000|2022-01-29 21:59:50|1125.56|1109.56|1125.56|1109.56|1125.56|1109.56|1125.45|1109.45|3
1643493600000|2022-01-29 22:00:00|1125.65|1109.65|1126.37|1110.37|1126.37|1110.37|1125.6|1109.6|8
1643493610000|2022-01-29 22:00:10|1126.45|1110.45|1126.46|1110.46|1127.03|1111.03|1126.37|1110.37|9
1643493620000|2022-01-29 22:00:20|1126.53|1110.53|1127.05|1111.05|1127.08|1111.08|1126.46|1110.46|9
1643493630000|2022-01-29 22:00:30|1126.86|1110.86|1126.51|1110.51|1126.86|1110.86|1126.51|1110.51|3
1643493640000|2022-01-29 22:00:40|1126.23|1110.23|1126.31|1110.31|1126.31|1110.31|1126.23|1110.23|2
1643493650000|2022-01-29 22:00:50|1126.25|1110.25|1126.31|1110.31|1126.31|1110.31|1126.1|1110.1|4
1643493660000|2022-01-29 22:01:00|1126.13|1110.13|1125.91|1109.91|1126.13|1110.13|1125.91|1109.91|2
1643493670000|2022-01-29 22:01:10|1125.87|1109.87|1125.82|1109.82|1125.87|1109.87|1125.69|1109.69|4
1643493680000|2022-01-29 22:01:20|1125.8|1109.8|1125.8|1109.8|1125.8|1109.8|1125.8|1109.8|1
1643493690000|2022-01-29 22:01:30|1125.82|1109.82|1125.82|1109.82|1125.82|1109.82|1125.82|1109.82|1
1643493700000|2022-01-29 22:01:40|1126.11|1110.11|1126.2|1110.2|1126.23|1110.23|1126.11|1110.11|3
1643493710000|2022-01-29 22:01:50|1126.23|1110.23|1126.64|1110.64|1126.64|1110.64|1126.23|1110.23|6
1643493720000|2022-01-29 22:02:00|1126.82|1110.82|1127.26|1111.26|1127.26|1111.26|1126.82|1110.82|4
1643493730000|2022-01-29 22:02:10|1127.08|1111.08|1125.97|1109.97|1127.08|1111.08|1125.73|1109.73|13
1643493740000|2022-01-29 22:02:20|1126.22|1110.22|1125.63|1109.63|1126.53|1110.53|1125.49|1109.49|12
1643493750000|2022-01-29 22:02:30|1125.49|1109.49|1125.48|1109.48|1125.49|1109.49|1125.48|1109.48|2
1643493760000|2022-01-29 22:02:40|1125.14|1109.14|1124.19|1108.19|1125.28|1109.28|1124.19|1108.19|9
1643493770000|2022-01-29 22:02:50|1124.1|1108.1|1123.79|1107.79|1124.1|1108.1|1123.64|1107.64|7
1643493780000|2022-01-29 22:03:00|1124.15|1108.15|1124.43|1108.43|1124.52|1108.52|1124.15|1108.15|7
1643493790000|2022-01-29 22:03:10|1124.59|1108.59|1124.39|1108.39|1124.59|1108.59|1124.39|1108.39|4
1643493800000|2022-01-29 22:03:20|1124.47|1108.47|1124.01|1108.01|1124.47|1108.47|1123.64|1107.64|13
1643493810000|2022-01-29 22:03:30|1124.03|1108.03|1124.22|1108.22|1124.22|1108.22|1123.84|1107.84|7
1643493820000|2022-01-29 22:03:40|1124.07|1108.07|1124.07|1108.07|1124.07|1108.07|1124.07|1108.07|1
1643493830000|2022-01-29 22:03:50|1124.19|1108.19|1124.19|1108.19|1124.19|1108.19|1124.19|1108.19|1
1643493840000|2022-01-29 22:04:00|1124.22|1108.22|1124.23|1108.23|1124.23|1108.23|1124.22|1108.22|2
1643493850000|2022-01-29 22:04:10|1124.1|1108.1|1124.04|1108.04|1124.1|1108.1|1124.04|1108.04|2
1643493860000|2022-01-29 22:04:20|1124.03|1108.03|1123.57|1107.57|1124.03|1108.03|1123.57|1107.57|4
1643493870000|2022-01-29 22:04:30|1123.38|1107.38|1123.14|1107.14|1123.38|1107.38|1123.14|1107.14|5
1643493880000|2022-01-29 22:04:40|1123.24|1107.24|1123.22|1107.22|1123.29|1107.29|1123.22|1107.22|5
1643493890000|2022-01-29 22:04:50|1123.23|1107.23|1123.2|1107.2|1123.24|1107.24|1122.88|1106.88|9
1643493900000|2022-01-29 22:05:00|1122.92|1106.92|1122.92|1106.92|1122.92|1106.92|1122.92|1106.92|1
1643493910000|2022-01-29 22:05:10|1123.23|1107.23|1123.22|1107.22|1123.23|1107.23|1123.22|1107.22|2
1643493920000|2022-01-29 22:05:20|1123.14|1107.14|1122.99|1106.99|1123.14|1107.14|1122.99|1106.99|3
1643493930000|2022-01-29 22:05:30|1123.04|1107.04|1123.04|1107.04|1123.04|1107.04|1123.04|1107.04|1
1643493960000|2022-01-29 22:06:00|1122.95|1106.95|1122.95|1106.95|1122.95|1106.95|1122.95|1106.95|1
1643493970000|2022-01-29 22:06:10|1123.31|1107.31|1123.45|1107.45|1123.45|1107.45|1123.31|1107.31|6
1643493980000|2022-01-29 22:06:20|1123.58|1107.58|1125.73|1109.73|1125.73|1109.73|1123.58|1107.58|16
1643493990000|2022-01-29 22:06:30|1125.72|1109.72|1125.48|1109.48|1126.25|1110.25|1125.48|1109.48|18
1643494000000|2022-01-29 22:06:40|1125.26|1109.26|1124.46|1108.46|1125.26|1109.26|1124.3|1108.3|10
1643494010000|2022-01-29 22:06:50|1124.44|1108.44|1124.3|1108.3|1124.45|1108.45|1124.3|1108.3|4
1643494020000|2022-01-29 22:07:00|1124.18|1108.18|1124.8|1108.8|1124.8|1108.8|1124.18|1108.18|6
1643494030000|2022-01-29 22:07:10|1124.52|1108.52|1124.35|1108.35|1124.53|1108.53|1124.29|1108.29|6
1643494040000|2022-01-29 22:07:20|1124.31|1108.31|1125.13|1109.13|1125.21|1109.21|1124.31|1108.31|10
1643494050000|2022-01-29 22:07:30|1125.22|1109.22|1125.32|1109.32|1125.32|1109.32|1125.22|1109.22|3
1643494060000|2022-01-29 22:07:40|1125.31|1109.31|1125.48|1109.48|1125.49|1109.49|1125.31|1109.31|5
1643494070000|2022-01-29 22:07:50|1125.28|1109.28|1124.54|1108.54|1125.28|1109.28|1124.54|1108.54|8
1643494080000|2022-01-29 22:08:00|1124.47|1108.47|1124.77|1108.77|1124.82|1108.82|1124.41|1108.41|10
1643494090000|2022-01-29 22:08:10|1124.84|1108.84|1125.18|1109.18|1125.18|1109.18|1124.7|1108.7|5
1643494100000|2022-01-29 22:08:20|1124.92|1108.92|1125|1109|1125|1109|1124.6|1108.6|5
1643494120000|2022-01-29 22:08:40|1125.09|1109.09|1124.48|1108.48|1125.09|1109.09|1124.48|1108.48|8
1643494130000|2022-01-29 22:08:50|1124.51|1108.51|1124.64|1108.64|1124.69|1108.69|1124.17|1108.17|5
1643494140000|2022-01-29 22:09:00|1125|1109|1125|1109|1125|1109|1125|1109|1
1643494150000|2022-01-29 22:09:10|1125.09|1109.09|1124.59|1108.59|1125.09|1109.09|1124.59|1108.59|3
1643494160000|2022-01-29 22:09:20|1124.15|1108.15|1124.15|1108.15|1124.15|1108.15|1124.15|1108.15|1
1643494170000|2022-01-29 22:09:30|1124.37|1108.37|1124.37|1108.37|1124.37|1108.37|1124.37|1108.37|1
1643494180000|2022-01-29 22:09:40|1124.08|1108.08|1124.25|1108.25|1124.25|1108.25|1124.08|1108.08|2
1643494190000|2022-01-29 22:09:50|1124.22|1108.22|1124.25|1108.25|1124.25|1108.25|1124.22|1108.22|4
1643494200000|2022-01-29 22:10:00|1124.29|1108.29|1124.14|1108.14|1124.33|1108.33|1124.14|1108.14|5
1643494210000|2022-01-29 22:10:10|1124.22|1108.22|1123.55|1107.55|1124.22|1108.22|1123.55|1107.55|6
1643494220000|2022-01-29 22:10:20|1123.72|1107.72|1124.06|1108.06|1124.06|1108.06|1123.72|1107.72|3
1643494230000|2022-01-29 22:10:30|1124.29|1108.29|1124.31|1108.31|1124.31|1108.31|1124.29|1108.29|2
1643494240000|2022-01-29 22:10:40|1124.23|1108.23|1124.23|1108.23|1124.23|1108.23|1124.23|1108.23|1
1643494250000|2022-01-29 22:10:50|1124.06|1108.06|1124.06|1108.06|1124.06|1108.06|1124.06|1108.06|1
1643494260000|2022-01-29 22:11:00|1124.04|1108.04|1123.76|1107.76|1124.04|1108.04|1123.42|1107.42|6
1643494270000|2022-01-29 22:11:10|1123.87|1107.87|1123.83|1107.83|1123.87|1107.87|1123.83|1107.83|2
1643494280000|2022-01-29 22:11:20|1123.87|1107.87|1123.92|1107.92|1123.92|1107.92|1123.87|1107.87|2
1643494290000|2022-01-29 22:11:30|1123.97|1107.97|1124.15|1108.15|1124.15|1108.15|1123.97|1107.97|2
1643494300000|2022-01-29 22:11:40|1123.92|1107.92|1123.92|1107.92|1123.92|1107.92|1123.92|1107.92|1
1643494310000|2022-01-29 22:11:50|1124.1|1108.1|1124.72|1108.72|1124.72|1108.72|1124.1|1108.1|6
1643494320000|2022-01-29 22:12:00|1124.54|1108.54|1124.16|1108.16|1124.54|1108.54|1124.16|1108.16|4
1643494340000|2022-01-29 22:12:20|1123.9|1107.9|1123.35|1107.35|1123.9|1107.9|1123.35|1107.35|4
1643494360000|2022-01-29 22:12:40|1123.42|1107.42|1121.49|1105.49|1123.42|1107.42|1121.49|1105.49|16
1643494370000|2022-01-29 22:12:50|1121.46|1105.46|1121.47|1105.47|1121.47|1105.47|1121.46|1105.46|2
1643494380000|2022-01-29 22:13:00|1121.46|1105.46|1120.36|1104.36|1121.46|1105.46|1120.36|1104.36|11
1643494390000|2022-01-29 22:13:10|1120.34|1104.34|1120.32|1104.32|1120.88|1104.88|1120.32|1104.32|9
1643494410000|2022-01-29 22:13:30|1120.2|1104.2|1121.44|1105.44|1121.44|1105.44|1120.17|1104.17|16
1643494420000|2022-01-29 22:13:40|1121.26|1105.26|1121.27|1105.27|1121.53|1105.53|1121.12|1105.12|8
1643494430000|2022-01-29 22:13:50|1121.09|1105.09|1121.13|1105.13|1121.13|1105.13|1120.9|1104.9|8
1643494440000|2022-01-29 22:14:00|1121.08|1105.08|1121.81|1105.81|1122.26|1106.26|1121.08|1105.08|11
1643494450000|2022-01-29 22:14:10|1121.52|1105.52|1121.36|1105.36|1121.52|1105.52|1121.33|1105.33|4
1643494460000|2022-01-29 22:14:20|1121.24|1105.24|1119.88|1103.88|1121.24|1105.24|1119.88|1103.88|7
1643494470000|2022-01-29 22:14:30|1120.07|1104.07|1120.19|1104.19|1120.2|1104.2|1120.07|1104.07|4
1643494480000|2022-01-29 22:14:40|1120.18|1104.18|1120.49|1104.49|1120.49|1104.49|1120.18|1104.18|6
1643494490000|2022-01-29 22:14:50|1120.45|1104.45|1120.91|1104.91|1120.91|1104.91|1120.34|1104.34|7
1643494500000|2022-01-29 22:15:00|1120.75|1104.75|1121.48|1105.48|1121.48|1105.48|1120.52|1104.52|11
1643494510000|2022-01-29 22:15:10|1121.4|1105.4|1121.48|1105.48|1121.48|1105.48|1121.23|1105.23|3
1643494520000|2022-01-29 22:15:20|1121.53|1105.53|1121.61|1105.61|1121.61|1105.61|1121.53|1105.53|2
1643494530000|2022-01-29 22:15:30|1121.76|1105.76|1122.21|1106.21|1122.21|1106.21|1121.76|1105.76|7
1643494540000|2022-01-29 22:15:40|1122.23|1106.23|1123.39|1107.39|1123.39|1107.39|1122.23|1106.23|8
1643494550000|2022-01-29 22:15:50|1123.42|1107.42|1123.42|1107.42|1123.42|1107.42|1123.42|1107.42|1
1643494560000|2022-01-29 22:16:00|1123.36|1107.36|1123.05|1107.05|1123.36|1107.36|1123.05|1107.05|4
1643494590000|2022-01-29 22:16:30|1122.95|1106.95|1122.94|1106.94|1122.95|1106.95|1122.59|1106.59|5
1643494600000|2022-01-29 22:16:40|1122.78|1106.78|1122.78|1106.78|1122.78|1106.78|1122.78|1106.78|1
1643494610000|2022-01-29 22:16:50|1122.86|1106.86|1122.74|1106.74|1122.86|1106.86|1122.55|1106.55|4
1643494620000|2022-01-29 22:17:00|1122.75|1106.75|1122.75|1106.75|1122.75|1106.75|1122.75|1106.75|1
1643494630000|2022-01-29 22:17:10|1122.71|1106.71|1122.7|1106.7|1122.71|1106.71|1122.7|1106.7|2
1643494640000|2022-01-29 22:17:20|1122.74|1106.74|1121.75|1105.75|1122.74|1106.74|1121.75|1105.75|6
1643494650000|2022-01-29 22:17:30|1121.67|1105.67|1121.2|1105.2|1121.67|1105.67|1121.2|1105.2|11
1643494660000|2022-01-29 22:17:40|1121.18|1105.18|1121.18|1105.18|1121.18|1105.18|1121.18|1105.18|1
1643494670000|2022-01-29 22:17:50|1121.22|1105.22|1121.45|1105.45|1121.45|1105.45|1121.22|1105.22|3
1643494680000|2022-01-29 22:18:00|1121.51|1105.51|1121.51|1105.51|1121.51|1105.51|1121.51|1105.51|1
1643494690000|2022-01-29 22:18:10|1121.5|1105.5|1121.04|1105.04|1121.5|1105.5|1121.03|1105.03|6
1643494710000|2022-01-29 22:18:30|1121|1105|1121.07|1105.07|1121.07|1105.07|1121|1105|2
1643494720000|2022-01-29 22:18:40|1120.9|1104.9|1120.9|1104.9|1120.9|1104.9|1120.9|1104.9|1
1643494730000|2022-01-29 22:18:50|1120.98|1104.98|1120.98|1104.98|1120.98|1104.98|1120.98|1104.98|1
1643494740000|2022-01-29 22:19:00|1120.96|1104.96|1121.37|1105.37|1121.37|1105.37|1120.96|1104.96|3
1643494750000|2022-01-29 22:19:10|1121.47|1105.47|1121.5|1105.5|1121.5|1105.5|1121.47|1105.47|2
1643494760000|2022-01-29 22:19:20|1121.59|1105.59|1122.15|1106.15|1122.15|1106.15|1121.59|1105.59|7
1643494770000|2022-01-29 22:19:30|1122.23|1106.23|1122.26|1106.26|1122.26|1106.26|1122.15|1106.15|5
1643494780000|2022-01-29 22:19:40|1122.31|1106.31|1122.06|1106.06|1122.31|1106.31|1122.06|1106.06|2
1643494800000|2022-01-29 22:20:00|1122.05|1106.05|1122.16|1106.16|1122.16|1106.16|1122.05|1106.05|3
1643494810000|2022-01-29 22:20:10|1122.1|1106.1|1122.2|1106.2|1122.2|1106.2|1121.93|1105.93|5
1643494820000|2022-01-29 22:20:20|1122.44|1106.44|1122.44|1106.44|1122.44|1106.44|1122.44|1106.44|1
1643494830000|2022-01-29 22:20:30|1122.18|1106.18|1122.17|1106.17|1122.18|1106.18|1122.17|1106.17|2
1643494840000|2022-01-29 22:20:40|1122.42|1106.42|1122.42|1106.42|1122.43|1106.43|1122.42|1106.42|5
1643494850000|2022-01-29 22:20:50|1122.44|1106.44|1121.9|1105.9|1122.49|1106.49|1121.9|1105.9|7
1643494860000|2022-01-29 22:21:00|1121.97|1105.97|1121.97|1105.97|1121.97|1105.97|1121.97|1105.97|1
1643494870000|2022-01-29 22:21:10|1121.86|1105.86|1121.67|1105.67|1121.86|1105.86|1121.67|1105.67|5
1643494900000|2022-01-29 22:21:40|1121.71|1105.71|1122.13|1106.13|1122.2|1106.2|1121.71|1105.71|4
1643494910000|2022-01-29 22:21:50|1121.93|1105.93|1121.62|1105.62|1121.93|1105.93|1121.62|1105.62|3
1643494920000|2022-01-29 22:22:00|1121.61|1105.61|1122|1106|1122|1106|1121.61|1105.61|3
1643494940000|2022-01-29 22:22:20|1122.04|1106.04|1122|1106|1122.04|1106.04|1122|1106|2
1643494950000|2022-01-29 22:22:30|1122.08|1106.08|1122.13|1106.13|1122.13|1106.13|1122.08|1106.08|2
1643494960000|2022-01-29 22:22:40|1122.16|1106.16|1122.25|1106.25|1122.25|1106.25|1122.1|1106.1|5
1643494970000|2022-01-29 22:22:50|1122.38|1106.38|1124.22|1108.22|1124.28|1108.28|1122.34|1106.34|14
1643494980000|2022-01-29 22:23:00|1124.21|1108.21|1124.21|1108.21|1124.21|1108.21|1124.21|1108.21|1
1643494990000|2022-01-29 22:23:10|1124.23|1108.23|1124.17|1108.17|1124.24|1108.24|1124.17|1108.17|6
1643495000000|2022-01-29 22:23:20|1124.23|1108.23|1123.64|1107.64|1124.27|1108.27|1123.51|1107.51|8
1643495010000|2022-01-29 22:23:30|1123.39|1107.39|1123.26|1107.26|1123.39|1107.39|1123.26|1107.26|7
1643495020000|2022-01-29 22:23:40|1123.27|1107.27|1123.14|1107.14|1123.27|1107.27|1123.14|1107.14|2
1643495030000|2022-01-29 22:23:50|1123.12|1107.12|1122.79|1106.79|1123.12|1107.12|1122.79|1106.79|2
1643495040000|2022-01-29 22:24:00|1122.71|1106.71|1122.71|1106.71|1122.71|1106.71|1122.71|1106.71|1
1643495050000|2022-01-29 22:24:10|1122.88|1106.88|1123.28|1107.28|1123.51|1107.51|1122.88|1106.88|10
1643495060000|2022-01-29 22:24:20|1123.23|1107.23|1123.16|1107.16|1123.23|1107.23|1123.1|1107.1|4
1643495070000|2022-01-29 22:24:30|1123.21|1107.21|1123.22|1107.22|1123.22|1107.22|1123.16|1107.16|4
1643495090000|2022-01-29 22:24:50|1123.24|1107.24|1123.24|1107.24|1123.24|1107.24|1123.24|1107.24|1
1643495100000|2022-01-29 22:25:00|1123.18|1107.18|1123.18|1107.18|1123.18|1107.18|1123.18|1107.18|1
1643495110000|2022-01-29 22:25:10|1123.17|1107.17|1123.17|1107.17|1123.17|1107.17|1123.17|1107.17|1
1643495120000|2022-01-29 22:25:20|1123.14|1107.14|1122.56|1106.56|1123.14|1107.14|1122.56|1106.56|4
1643495130000|2022-01-29 22:25:30|1122.52|1106.52|1122.52|1106.52|1122.52|1106.52|1122.52|1106.52|1
1643495140000|2022-01-29 22:25:40|1121.98|1105.98|1121.98|1105.98|1121.98|1105.98|1121.98|1105.98|1
1643495170000|2022-01-29 22:26:10|1121.81|1105.81|1122.94|1106.94|1122.94|1106.94|1121.81|1105.81|9
1643495180000|2022-01-29 22:26:20|1122.74|1106.74|1122.62|1106.62|1122.74|1106.74|1122.62|1106.62|3
1643495190000|2022-01-29 22:26:30|1122.95|1106.95|1122.95|1106.95|1122.95|1106.95|1122.95|1106.95|1
1643495200000|2022-01-29 22:26:40|1123.13|1107.13|1123.13|1107.13|1123.13|1107.13|1123.13|1107.13|1
1643495220000|2022-01-29 22:27:00|1123.04|1107.04|1123.04|1107.04|1123.04|1107.04|1123.04|1107.04|1
1643495230000|2022-01-29 22:27:10|1122.99|1106.99|1122.99|1106.99|1122.99|1106.99|1122.99|1106.99|1
1643495240000|2022-01-29 22:27:20|1123.01|1107.01|1123.01|1107.01|1123.01|1107.01|1123.01|1107.01|1
1643495250000|2022-01-29 22:27:30|1122.92|1106.92|1122.92|1106.92|1122.92|1106.92|1122.92|1106.92|1
1643495260000|2022-01-29 22:27:40|1122.9|1106.9|1122.95|1106.95|1122.98|1106.98|1122.9|1106.9|3
1643495270000|2022-01-29 22:27:50|1122.89|1106.89|1122.89|1106.89|1122.89|1106.89|1122.89|1106.89|1
1643495280000|2022-01-29 22:28:00|1122.87|1106.87|1122.86|1106.86|1122.87|1106.87|1122.86|1106.86|2
1643495290000|2022-01-29 22:28:10|1122.78|1106.78|1122.86|1106.86|1122.86|1106.86|1122.78|1106.78|4
1643495310000|2022-01-29 22:28:30|1122.87|1106.87|1122.88|1106.88|1122.88|1106.88|1122.87|1106.87|2
1643495330000|2022-01-29 22:28:50|1122.82|1106.82|1122.82|1106.82|1122.82|1106.82|1122.82|1106.82|1
1643495340000|2022-01-29 22:29:00|1122.88|1106.88|1122.88|1106.88|1122.88|1106.88|1122.88|1106.88|1
1643495380000|2022-01-29 22:29:40|1122.76|1106.76|1122.86|1106.86|1122.92|1106.92|1122.64|1106.64|6
1643495400000|2022-01-29 22:30:00|1122.57|1106.57|1122.57|1106.57|1122.57|1106.57|1122.57|1106.57|1
1643495410000|2022-01-29 22:30:10|1122.58|1106.58|1122.58|1106.58|1122.58|1106.58|1122.58|1106.58|1
1643495420000|2022-01-29 22:30:20|1122.68|1106.68|1122.68|1106.68|1122.68|1106.68|1122.68|1106.68|1
1643495430000|2022-01-29 22:30:30|1122.75|1106.75|1122.75|1106.75|1122.75|1106.75|1122.75|1106.75|1
1643495440000|2022-01-29 22:30:40|1122.78|1106.78|1122.8|1106.8|1122.8|1106.8|1122.78|1106.78|3
1643495450000|2022-01-29 22:30:50|1122.87|1106.87|1122.87|1106.87|1122.87|1106.87|1122.87|1106.87|1
1643495460000|2022-01-29 22:31:00|1122.88|1106.88|1122.88|1106.88|1122.88|1106.88|1122.88|1106.88|1
1643495470000|2022-01-29 22:31:10|1122.85|1106.85|1122.88|1106.88|1122.88|1106.88|1122.85|1106.85|2
1643495490000|2022-01-29 22:31:30|1122.98|1106.98|1122.99|1106.99|1122.99|1106.99|1122.98|1106.98|2
1643495500000|2022-01-29 22:31:40|1123.11|1107.11|1125.42|1109.42|1125.42|1109.42|1123.11|1107.11|15
1643495510000|2022-01-29 22:31:50|1125.46|1109.46|1126.16|1110.16|1126.16|1110.16|1125.46|1109.46|6
1643495520000|2022-01-29 22:32:00|1126.17|1110.17|1126.17|1110.17|1126.17|1110.17|1126.11|1110.11|3
1643495570000|2022-01-29 22:32:50|1125.98|1109.98|1125.42|1109.42|1125.98|1109.98|1125.42|1109.42|3
1643495580000|2022-01-29 22:33:00|1125.26|1109.26|1125.18|1109.18|1125.27|1109.27|1125.18|1109.18|3
1643495590000|2022-01-29 22:33:10|1125.12|1109.12|1125.23|1109.23|1125.31|1109.31|1125.12|1109.12|6
1643495600000|2022-01-29 22:33:20|1125.12|1109.12|1125.12|1109.12|1125.12|1109.12|1125.12|1109.12|1
1643495630000|2022-01-29 22:33:50|1125.4|1109.4|1125.55|1109.55|1125.55|1109.55|1125.4|1109.4|2
1643495640000|2022-01-29 22:34:00|1125.47|1109.47|1125.47|1109.47|1125.47|1109.47|1125.47|1109.47|1
1643495660000|2022-01-29 22:34:20|1125.53|1109.53|1125.68|1109.68|1125.68|1109.68|1125.53|1109.53|3
1643495670000|2022-01-29 22:34:30|1125.66|1109.66|1125.66|1109.66|1125.66|1109.66|1125.66|1109.66|1
1643495700000|2022-01-29 22:35:00|1125.58|1109.58|1125.65|1109.65|1125.65|1109.65|1125.58|1109.58|2
1643495710000|2022-01-29 22:35:10|1125.62|1109.62|1125.54|1109.54|1125.67|1109.67|1125.54|1109.54|4
1643495720000|2022-01-29 22:35:20|1125.5|1109.5|1125.5|1109.5|1125.5|1109.5|1125.5|1109.5|1
1643495740000|2022-01-29 22:35:40|1125.43|1109.43|1125.43|1109.43|1125.5|1109.5|1125.43|1109.43|3
1643495750000|2022-01-29 22:35:50|1125.33|1109.33|1125.33|1109.33|1125.33|1109.33|1125.33|1109.33|1
1643495760000|2022-01-29 22:36:00|1125.25|1109.25|1125.25|1109.25|1125.25|1109.25|1125.25|1109.25|1
1643495770000|2022-01-29 22:36:10|1125.21|1109.21|1125.21|1109.21|1125.21|1109.21|1125.21|1109.21|1
1643495780000|2022-01-29 22:36:20|1125.2|1109.2|1125.2|1109.2|1125.2|1109.2|1125.19|1109.19|3
1643495800000|2022-01-29 22:36:40|1125.19|1109.19|1125.2|1109.2|1125.2|1109.2|1125.19|1109.19|2
1643495810000|2022-01-29 22:36:50|1125.21|1109.21|1125.25|1109.25|1125.25|1109.25|1125.21|1109.21|2
1643495820000|2022-01-29 22:37:00|1125.29|1109.29|1126.41|1110.41|1126.41|1110.41|1125.29|1109.29|9
1643495840000|2022-01-29 22:37:20|1126.51|1110.51|1126.51|1110.51|1126.51|1110.51|1126.51|1110.51|1
1643495850000|2022-01-29 22:37:30|1126.53|1110.53|1126.53|1110.53|1126.53|1110.53|1126.53|1110.53|1
1643495860000|2022-01-29 22:37:40|1126.55|1110.55|1126.51|1110.51|1126.55|1110.55|1126.51|1110.51|2
1643495870000|2022-01-29 22:37:50|1126.49|1110.49|1126.5|1110.5|1126.5|1110.5|1126.49|1110.49|2
1643495890000|2022-01-29 22:38:10|1126.52|1110.52|1126.52|1110.52|1126.52|1110.52|1126.52|1110.52|1
1643495910000|2022-01-29 22:38:30|1126.53|1110.53|1126.74|1110.74|1126.74|1110.74|1126.53|1110.53|2
1643495930000|2022-01-29 22:38:50|1126.78|1110.78|1126.87|1110.87|1126.87|1110.87|1126.7|1110.7|4
1643495940000|2022-01-29 22:39:00|1126.78|1110.78|1126.78|1110.78|1126.78|1110.78|1126.78|1110.78|1
1643495980000|2022-01-29 22:39:40|1126.64|1110.64|1126.78|1110.78|1126.78|1110.78|1126.64|1110.64|2
1643496020000|2022-01-29 22:40:20|1126.85|1110.85|1126.85|1110.85|1126.85|1110.85|1126.85|1110.85|1
1643496030000|2022-01-29 22:40:30|1126.88|1110.88|1126.91|1110.91|1127.23|1111.23|1126.88|1110.88|5
1643496050000|2022-01-29 22:40:50|1127.22|1111.22|1127.39|1111.39|1127.49|1111.49|1127.22|1111.22|7
1643496060000|2022-01-29 22:41:00|1127.45|1111.45|1127.45|1111.45|1127.45|1111.45|1127.45|1111.45|1
1643496110000|2022-01-29 22:41:50|1127.49|1111.49|1127.49|1111.49|1127.49|1111.49|1127.49|1111.49|1
1643496120000|2022-01-29 22:42:00|1127.46|1111.46|1127.59|1111.59|1127.59|1111.59|1127.46|1111.46|2
1643496130000|2022-01-29 22:42:10|1127.49|1111.49|1127.18|1111.18|1127.49|1111.49|1127.18|1111.18|3
1643496180000|2022-01-29 22:43:00|1127.19|1111.19|1127.19|1111.19|1127.19|1111.19|1127.19|1111.19|1
1643496190000|2022-01-29 22:43:10|1127.38|1111.38|1127.57|1111.57|1127.57|1111.57|1127.38|1111.38|3
1643496200000|2022-01-29 22:43:20|1127.7|1111.7|1127.7|1111.7|1127.7|1111.7|1127.7|1111.7|1
1643496240000|2022-01-29 22:44:00|1127.66|1111.66|1127.66|1111.66|1127.66|1111.66|1127.66|1111.66|1
1643496250000|2022-01-29 22:44:10|1127.65|1111.65|1127.66|1111.66|1127.66|1111.66|1127.65|1111.65|2
1643496260000|2022-01-29 22:44:20|1127.67|1111.67|1127.82|1111.82|1127.82|1111.82|1127.67|1111.67|2
1643496270000|2022-01-29 22:44:30|1127.81|1111.81|1127.89|1111.89|1128.07|1112.07|1127.81|1111.81|4
1643496280000|2022-01-29 22:44:40|1128.12|1112.12|1128.55|1112.55|1128.55|1112.55|1128.12|1112.12|5
1643496290000|2022-01-29 22:44:50|1128.7|1112.7|1128.7|1112.7|1128.7|1112.7|1128.56|1112.56|6
1643496300000|2022-01-29 22:45:00|1128.58|1112.58|1128.08|1112.08|1128.58|1112.58|1128.08|1112.08|7
1643496310000|2022-01-29 22:45:10|1128.06|1112.06|1128.06|1112.06|1128.06|1112.06|1128.06|1112.06|1
1643496320000|2022-01-29 22:45:20|1127.89|1111.89|1127.89|1111.89|1127.89|1111.89|1127.89|1111.89|1
1643496330000|2022-01-29 22:45:30|1127.63|1111.63|1127.63|1111.63|1127.63|1111.63|1127.63|1111.63|1
1643496340000|2022-01-29 22:45:40|1127.56|1111.56|1127.63|1111.63|1127.63|1111.63|1127.56|1111.56|2
1643496360000|2022-01-29 22:46:00|1127.64|1111.64|1127.64|1111.64|1127.64|1111.64|1127.57|1111.57|3
1643496370000|2022-01-29 22:46:10|1127.65|1111.65|1127.65|1111.65|1127.65|1111.65|1127.65|1111.65|1
1643496390000|2022-01-29 22:46:30|1127.66|1111.66|1127.66|1111.66|1127.66|1111.66|1127.66|1111.66|1
1643496400000|2022-01-29 22:46:40|1127.56|1111.56|1127.56|1111.56|1127.56|1111.56|1127.56|1111.56|1
1643496410000|2022-01-29 22:46:50|1127.55|1111.55|1127.55|1111.55|1127.55|1111.55|1127.55|1111.55|1
1643496420000|2022-01-29 22:47:00|1127.51|1111.51|1127.51|1111.51|1127.51|1111.51|1127.51|1111.51|1
1643496430000|2022-01-29 22:47:10|1127.43|1111.43|1127.5|1111.5|1127.5|1111.5|1127.29|1111.29|6
1643496440000|2022-01-29 22:47:20|1127.43|1111.43|1127.29|1111.29|1127.43|1111.43|1127.29|1111.29|2
1643496470000|2022-01-29 22:47:50|1127.18|1111.18|1127.44|1111.44|1127.46|1111.46|1127.18|1111.18|6
1643496480000|2022-01-29 22:48:00|1127.35|1111.35|1127.37|1111.37|1127.37|1111.37|1127.35|1111.35|2
1643496500000|2022-01-29 22:48:20|1127.31|1111.31|1127.36|1111.36|1127.36|1111.36|1127.31|1111.31|2
1643496530000|2022-01-29 22:48:50|1127.41|1111.41|1127.07|1111.07|1127.41|1111.41|1127.07|1111.07|2
1643496540000|2022-01-29 22:49:00|1127.14|1111.14|1127.06|1111.06|1127.14|1111.14|1127.06|1111.06|2
1643496550000|2022-01-29 22:49:10|1126.97|1110.97|1126.97|1110.97|1126.97|1110.97|1126.97|1110.97|1
1643496570000|2022-01-29 22:49:30|1127.06|1111.06|1127.06|1111.06|1127.06|1111.06|1127.06|1111.06|1
1643496580000|2022-01-29 22:49:40|1126.99|1110.99|1126.99|1110.99|1126.99|1110.99|1126.99|1110.99|1
1643496600000|2022-01-29 22:50:00|1127.02|1111.02|1127.02|1111.02|1127.02|1111.02|1127.02|1111.02|1
1643496610000|2022-01-29 22:50:10|1126.99|1110.99|1126.99|1110.99|1126.99|1110.99|1126.99|1110.99|1
1643496620000|2022-01-29 22:50:20|1127.02|1111.02|1127.05|1111.05|1127.05|1111.05|1127.02|1111.02|2
1643496630000|2022-01-29 22:50:30|1127|1111|1127|1111|1127|1111|1127|1111|1
1643496650000|2022-01-29 22:50:50|1126.8|1110.8|1126.51|1110.51|1126.8|1110.8|1126.51|1110.51|2
1643496660000|2022-01-29 22:51:00|1126.5|1110.5|1126.47|1110.47|1126.5|1110.5|1126.47|1110.47|2
1643496690000|2022-01-29 22:51:30|1126.48|1110.48|1126.42|1110.42|1126.48|1110.48|1126.42|1110.42|2
1643496730000|2022-01-29 22:52:10|1126.33|1110.33|1125.92|1109.92|1126.33|1110.33|1125.92|1109.92|5
1643496770000|2022-01-29 22:52:50|1125.7|1109.7|1125.7|1109.7|1125.7|1109.7|1125.7|1109.7|1
1643496780000|2022-01-29 22:53:00|1125.62|1109.62|1125.48|1109.48|1125.7|1109.7|1125.48|1109.48|7
1643496790000|2022-01-29 22:53:10|1125.49|1109.49|1125.49|1109.49|1125.49|1109.49|1125.49|1109.49|1
1643496800000|2022-01-29 22:53:20|1125.58|1109.58|1125.58|1109.58|1125.65|1109.65|1125.58|1109.58|3
1643496810000|2022-01-29 22:53:30|1125.56|1109.56|1125.32|1109.32|1125.56|1109.56|1125.32|1109.32|3
1643496820000|2022-01-29 22:53:40|1125.25|1109.25|1125.25|1109.25|1125.25|1109.25|1125.25|1109.25|1
1643496830000|2022-01-29 22:53:50|1125.17|1109.17|1125.17|1109.17|1125.17|1109.17|1125.17|1109.17|1
1643496840000|2022-01-29 22:54:00|1125.24|1109.24|1125.24|1109.24|1125.24|1109.24|1125.24|1109.24|1
1643496870000|2022-01-29 22:54:30|1125.38|1109.38|1125.22|1109.22|1125.38|1109.38|1125.22|1109.22|3
1643496890000|2022-01-29 22:54:50|1125.36|1109.36|1125.22|1109.22|1125.36|1109.36|1125.22|1109.22|2
1643496900000|2022-01-29 22:55:00|1125.07|1109.07|1124.49|1108.49|1125.07|1109.07|1124.49|1108.49|7
1643496910000|2022-01-29 22:55:10|1124.21|1108.21|1124.21|1108.21|1124.21|1108.21|1124.21|1108.21|1
1643496920000|2022-01-29 22:55:20|1124.19|1108.19|1124.19|1108.19|1124.19|1108.19|1124.19|1108.19|1
1643496940000|2022-01-29 22:55:40|1124.21|1108.21|1124.26|1108.26|1124.28|1108.28|1124.21|1108.21|3
1643496960000|2022-01-29 22:56:00|1124.22|1108.22|1124.22|1108.22|1124.22|1108.22|1124.22|1108.22|1
1643496980000|2022-01-29 22:56:20|1124.14|1108.14|1124.14|1108.14|1124.14|1108.14|1124.14|1108.14|1
1643497020000|2022-01-29 22:57:00|1124.11|1108.11|1124.09|1108.09|1124.11|1108.11|1124.09|1108.09|2
1643497030000|2022-01-29 22:57:10|1124.1|1108.1|1124.1|1108.1|1124.1|1108.1|1124.1|1108.1|1
1643497040000|2022-01-29 22:57:20|1124.12|1108.12|1124.16|1108.16|1124.42|1108.42|1124.12|1108.12|4
1643497050000|2022-01-29 22:57:30|1124.13|1108.13|1123.6|1107.6|1124.13|1108.13|1123.6|1107.6|5
1643497060000|2022-01-29 22:57:40|1123.79|1107.79|1123.97|1107.97|1123.97|1107.97|1123.79|1107.79|3
1643497070000|2022-01-29 22:57:50|1124.21|1108.21|1124.21|1108.21|1124.21|1108.21|1124.21|1108.21|1
1643497110000|2022-01-29 22:58:30|1124.23|1108.23|1124.36|1108.36|1124.36|1108.36|1124.23|1108.23|2
1643497120000|2022-01-29 22:58:40|1124.33|1108.33|1124.35|1108.35|1124.36|1108.36|1124.33|1108.33|3
1643497140000|2022-01-29 22:59:00|1124.42|1108.42|1124.42|1108.42|1124.42|1108.42|1124.42|1108.42|1
1643497180000|2022-01-29 22:59:40|1124.14|1108.14|1124.45|1108.45|1124.45|1108.45|1124.14|1108.14|2
1643497190000|2022-01-29 22:59:50|1124.46|1108.46|1124|1108|1124.48|1108.48|1124|1108|5
1643497200000|2022-01-29 23:00:00|1123.63|1107.63|1122.63|1106.63|1123.63|1107.63|1122.63|1106.63|4
1643497210000|2022-01-29 23:00:10|1122.62|1106.62|1122.44|1106.44|1122.62|1106.62|1122.44|1106.44|6
1643497220000|2022-01-29 23:00:20|1122.26|1106.26|1121.68|1105.68|1122.26|1106.26|1121.68|1105.68|8
1643497230000|2022-01-29 23:00:30|1121.45|1105.45|1120.92|1104.92|1121.45|1105.45|1120.92|1104.92|7
1643497240000|2022-01-29 23:00:40|1120.95|1104.95|1120.46|1104.46|1120.95|1104.95|1120.46|1104.46|6
1643497250000|2022-01-29 23:00:50|1120.3|1104.3|1120.2|1104.2|1120.44|1104.44|1120.2|1104.2|10
1643497260000|2022-01-29 23:01:00|1119.98|1103.98|1119.57|1103.57|1120.2|1104.2|1119.57|1103.57|8
1643497270000|2022-01-29 23:01:10|1119.48|1103.48|1117.42|1101.42|1119.48|1103.48|1117.42|1101.42|17
1643497280000|2022-01-29 23:01:20|1117.53|1101.53|1116.84|1100.84|1117.53|1101.53|1116.84|1100.84|11
1643497290000|2022-01-29 23:01:30|1116.82|1100.82|1115.97|1099.97|1116.82|1100.82|1115.97|1099.97|7
1643497300000|2022-01-29 23:01:40|1115.83|1099.83|1114.95|1098.95|1115.83|1099.83|1114.95|1098.95|5
1643497310000|2022-01-29 23:01:50|1114.84|1098.84|1113.62|1097.62|1114.84|1098.84|1113.62|1097.62|10
1643497320000|2022-01-29 23:02:00|1113.6|1097.6|1113.61|1097.61|1113.61|1097.61|1113.48|1097.48|5
1643497330000|2022-01-29 23:02:10|1113.75|1097.75|1113.75|1097.75|1113.75|1097.75|1113.75|1097.75|1
1643497340000|2022-01-29 23:02:20|1113.85|1097.85|1113.86|1097.86|1113.86|1097.86|1113.85|1097.85|2
1643497350000|2022-01-29 23:02:30|1113.85|1097.85|1113.9|1097.9|1113.9|1097.9|1113.85|1097.85|3
1643497360000|2022-01-29 23:02:40|1114.08|1098.08|1114.11|1098.11|1114.11|1098.11|1114.08|1098.08|2
1643497370000|2022-01-29 23:02:50|1114.15|1098.15|1114.35|1098.35|1114.35|1098.35|1114.15|1098.15|7
1643497380000|2022-01-29 23:03:00|1114.52|1098.52|1114.65|1098.65|1114.79|1098.79|1114.34|1098.34|9
1643497390000|2022-01-29 23:03:10|1114.7|1098.7|1115.81|1099.81|1115.81|1099.81|1114.7|1098.7|9
1643497400000|2022-01-29 23:03:20|1115.85|1099.85|1116.53|1100.53|1116.53|1100.53|1115.83|1099.83|9
1643497410000|2022-01-29 23:03:30|1116.46|1100.46|1116.56|1100.56|1116.56|1100.56|1116.46|1100.46|3
1643497420000|2022-01-29 23:03:40|1116.54|1100.54|1116.54|1100.54|1116.54|1100.54|1116.54|1100.54|1
1643497430000|2022-01-29 23:03:50|1116.58|1100.58|1116.54|1100.54|1116.58|1100.58|1116.54|1100.54|2
1643497440000|2022-01-29 23:04:00|1116.58|1100.58|1117.47|1101.47|1117.49|1101.49|1116.58|1100.58|12
1643497450000|2022-01-29 23:04:10|1117.46|1101.46|1117.41|1101.41|1117.59|1101.59|1117.4|1101.4|8
1643497460000|2022-01-29 23:04:20|1117.46|1101.46|1117.36|1101.36|1117.55|1101.55|1117.22|1101.22|5
1643497470000|2022-01-29 23:04:30|1117.23|1101.23|1116.11|1100.11|1117.36|1101.36|1116.11|1100.11|12
1643497480000|2022-01-29 23:04:40|1116.1|1100.1|1116.48|1100.48|1116.48|1100.48|1116.04|1100.04|10
1643497490000|2022-01-29 23:04:50|1116.53|1100.53|1117.51|1101.51|1117.51|1101.51|1116.53|1100.53|7
1643497500000|2022-01-29 23:05:00|1117.35|1101.35|1117.13|1101.13|1117.35|1101.35|1117.13|1101.13|5
1643497510000|2022-01-29 23:05:10|1116.9|1100.9|1114.7|1098.7|1116.9|1100.9|1114.7|1098.7|15
1643497520000|2022-01-29 23:05:20|1114.78|1098.78|1114.81|1098.81|1114.81|1098.81|1114.78|1098.78|3
1643497530000|2022-01-29 23:05:30|1115.19|1099.19|1114.85|1098.85|1116.26|1100.26|1114.85|1098.85|19
1643497540000|2022-01-29 23:05:40|1114.5|1098.5|1114.5|1098.5|1114.5|1098.5|1114.5|1098.5|1
1643497560000|2022-01-29 23:06:00|1114.27|1098.27|1114.24|1098.24|1114.31|1098.31|1113.74|1097.74|16
1643497570000|2022-01-29 23:06:10|1114.23|1098.23|1113.94|1097.94|1114.23|1098.23|1113.83|1097.83|5
1643497580000|2022-01-29 23:06:20|1114.02|1098.02|1114.02|1098.02|1114.02|1098.02|1114.02|1098.02|1
1643497590000|2022-01-29 23:06:30|1113.93|1097.93|1113.7|1097.7|1114.02|1098.02|1113.7|1097.7|5
1643497600000|2022-01-29 23:06:40|1113.53|1097.53|1113.71|1097.71|1113.71|1097.71|1113.53|1097.53|3
1643497620000|2022-01-29 23:07:00|1113.79|1097.79|1113.79|1097.79|1113.79|1097.79|1113.79|1097.79|1
1643497630000|2022-01-29 23:07:10|1113.88|1097.88|1114.08|1098.08|1114.08|1098.08|1113.88|1097.88|2
1643497640000|2022-01-29 23:07:20|1114.21|1098.21|1114.56|1098.56|1114.56|1098.56|1114.21|1098.21|6
1643497650000|2022-01-29 23:07:30|1114.54|1098.54|1114.28|1098.28|1114.54|1098.54|1114.28|1098.28|4
1643497660000|2022-01-29 23:07:40|1114.39|1098.39|1114.37|1098.37|1114.62|1098.62|1114.37|1098.37|9
1643497670000|2022-01-29 23:07:50|1114.54|1098.54|1114.28|1098.28|1114.54|1098.54|1114.17|1098.17|7
1643497680000|2022-01-29 23:08:00|1114.24|1098.24|1114.54|1098.54|1114.54|1098.54|1114.24|1098.24|5
1643497690000|2022-01-29 23:08:10|1114.55|1098.55|1114.57|1098.57|1114.57|1098.57|1114.55|1098.55|6
1643497700000|2022-01-29 23:08:20|1114.72|1098.72|1114.31|1098.31|1114.72|1098.72|1114.31|1098.31|6
1643497710000|2022-01-29 23:08:30|1114.27|1098.27|1114.7|1098.7|1114.75|1098.75|1114.27|1098.27|6
1643497720000|2022-01-29 23:08:40|1114.57|1098.57|1112.92|1096.92|1114.57|1098.57|1112.92|1096.92|12
1643497730000|2022-01-29 23:08:50|1112.89|1096.89|1112.89|1096.89|1112.89|1096.89|1112.89|1096.89|1
1643497740000|2022-01-29 23:09:00|1112.86|1096.86|1113.7|1097.7|1113.7|1097.7|1112.86|1096.86|8
1643497760000|2022-01-29 23:09:20|1113.66|1097.66|1114.47|1098.47|1114.49|1098.49|1113.62|1097.62|9
1643497770000|2022-01-29 23:09:30|1114.51|1098.51|1114.83|1098.83|1114.83|1098.83|1114.51|1098.51|2
1643497780000|2022-01-29 23:09:40|1114.68|1098.68|1114.68|1098.68|1114.68|1098.68|1114.68|1098.68|1
1643497790000|2022-01-29 23:09:50|1114.67|1098.67|1115.08|1099.08|1115.08|1099.08|1114.67|1098.67|4
1643497800000|2022-01-29 23:10:00|1114.93|1098.93|1115.05|1099.05|1115.05|1099.05|1114.93|1098.93|2
1643497810000|2022-01-29 23:10:10|1114.93|1098.93|1114.93|1098.93|1114.93|1098.93|1114.93|1098.93|1
1643497830000|2022-01-29 23:10:30|1114.7|1098.7|1114.92|1098.92|1114.92|1098.92|1114.7|1098.7|2
1643497840000|2022-01-29 23:10:40|1114.79|1098.79|1114.95|1098.95|1114.95|1098.95|1114.78|1098.78|3
1643497850000|2022-01-29 23:10:50|1115.05|1099.05|1114.95|1098.95|1115.05|1099.05|1114.95|1098.95|2
1643497860000|2022-01-29 23:11:00|1114.59|1098.59|1114.56|1098.56|1114.69|1098.69|1114.56|1098.56|4
1643497870000|2022-01-29 23:11:10|1114.66|1098.66|1115.02|1099.02|1115.02|1099.02|1114.66|1098.66|3
1643497880000|2022-01-29 23:11:20|1114.76|1098.76|1114.76|1098.76|1114.76|1098.76|1114.76|1098.76|1
1643497890000|2022-01-29 23:11:30|1114.57|1098.57|1114.24|1098.24|1114.57|1098.57|1114.24|1098.24|5
1643497900000|2022-01-29 23:11:40|1114.17|1098.17|1114.62|1098.62|1114.62|1098.62|1113.83|1097.83|8
1643497910000|2022-01-29 23:11:50|1114.6|1098.6|1114.24|1098.24|1114.6|1098.6|1114.24|1098.24|3
1643497920000|2022-01-29 23:12:00|1114.37|1098.37|1114.4|1098.4|1114.4|1098.4|1114.37|1098.37|2
1643497930000|2022-01-29 23:12:10|1114.27|1098.27|1114.4|1098.4|1114.4|1098.4|1114.27|1098.27|2
1643497940000|2022-01-29 23:12:20|1114.27|1098.27|1114.62|1098.62|1114.64|1098.64|1114.27|1098.27|11
1643497950000|2022-01-29 23:12:30|1114.67|1098.67|1114.94|1098.94|1115.09|1099.09|1114.62|1098.62|7
1643497960000|2022-01-29 23:12:40|1114.59|1098.59|1114.59|1098.59|1114.59|1098.59|1114.59|1098.59|1
1643497970000|2022-01-29 23:12:50|1114.61|1098.61|1114.61|1098.61|1114.61|1098.61|1114.61|1098.61|1
1643497980000|2022-01-29 23:13:00|1114.56|1098.56|1114.87|1098.87|1114.87|1098.87|1114.56|1098.56|4
1643497990000|2022-01-29 23:13:10|1114.92|1098.92|1114.85|1098.85|1114.92|1098.92|1114.85|1098.85|2
1643498000000|2022-01-29 23:13:20|1114.63|1098.63|1114.88|1098.88|1114.88|1098.88|1114.63|1098.63|3
1643498010000|2022-01-29 23:13:30|1114.82|1098.82|1114.82|1098.82|1114.82|1098.82|1114.82|1098.82|1
1643498020000|2022-01-29 23:13:40|1114.88|1098.88|1115.18|1099.18|1115.32|1099.32|1114.88|1098.88|4
1643498030000|2022-01-29 23:13:50|1115.41|1099.41|1115.19|1099.19|1115.44|1099.44|1115.19|1099.19|4
1643498040000|2022-01-29 23:14:00|1115.31|1099.31|1115.33|1099.33|1115.33|1099.33|1115.29|1099.29|3
1643498050000|2022-01-29 23:14:10|1115.39|1099.39|1115.26|1099.26|1115.39|1099.39|1115.26|1099.26|2
1643498060000|2022-01-29 23:14:20|1115.3|1099.3|1115.3|1099.3|1115.3|1099.3|1115.3|1099.3|1
1643498070000|2022-01-29 23:14:30|1115.31|1099.31|1115.31|1099.31|1115.31|1099.31|1115.31|1099.31|1
1643498080000|2022-01-29 23:14:40|1115.34|1099.34|1115.34|1099.34|1115.34|1099.34|1115.34|1099.34|1
1643498100000|2022-01-29 23:15:00|1115.55|1099.55|1115.46|1099.46|1115.89|1099.89|1115.37|1099.37|9
1643498110000|2022-01-29 23:15:10|1115.54|1099.54|1115.57|1099.57|1115.57|1099.57|1115.54|1099.54|2
1643498120000|2022-01-29 23:15:20|1115.98|1099.98|1114.77|1098.77|1115.98|1099.98|1114.77|1098.77|10
1643498130000|2022-01-29 23:15:30|1114.84|1098.84|1114.82|1098.82|1114.87|1098.87|1114.82|1098.82|4
1643498140000|2022-01-29 23:15:40|1114.86|1098.86|1114.99|1098.99|1115.12|1099.12|1114.86|1098.86|4
1643498150000|2022-01-29 23:15:50|1115.02|1099.02|1114.82|1098.82|1115.02|1099.02|1114.82|1098.82|2
1643498170000|2022-01-29 23:16:10|1114.68|1098.68|1114.68|1098.68|1114.68|1098.68|1114.68|1098.68|1
1643498180000|2022-01-29 23:16:20|1114.82|1098.82|1115.61|1099.61|1115.61|1099.61|1114.82|1098.82|8
1643498190000|2022-01-29 23:16:30|1115.56|1099.56|1115.59|1099.59|1115.59|1099.59|1115.56|1099.56|2
1643498200000|2022-01-29 23:16:40|1115.61|1099.61|1115.61|1099.61|1115.61|1099.61|1115.61|1099.61|1
1643498220000|2022-01-29 23:17:00|1115.66|1099.66|1116.26|1100.26|1116.26|1100.26|1115.61|1099.61|7
1643498230000|2022-01-29 23:17:10|1116.42|1100.42|1116.43|1100.43|1116.56|1100.56|1116.37|1100.37|8
1643498240000|2022-01-29 23:17:20|1116.21|1100.21|1116.2|1100.2|1116.38|1100.38|1116.1|1100.1|7
1643498250000|2022-01-29 23:17:30|1116.21|1100.21|1116.15|1100.15|1116.21|1100.21|1116.15|1100.15|4
1643498260000|2022-01-29 23:17:40|1115.92|1099.92|1115.56|1099.56|1115.92|1099.92|1115.32|1099.32|16
1643498270000|2022-01-29 23:17:50|1115.51|1099.51|1115.07|1099.07|1115.52|1099.52|1115.07|1099.07|7
1643498280000|2022-01-29 23:18:00|1115.1|1099.1|1114.6|1098.6|1115.1|1099.1|1114.58|1098.58|10
1643498290000|2022-01-29 23:18:10|1114.68|1098.68|1114.58|1098.58|1114.68|1098.68|1114.58|1098.58|2
1643498320000|2022-01-29 23:18:40|1114.51|1098.51|1113.87|1097.87|1114.51|1098.51|1113.87|1097.87|5
1643498330000|2022-01-29 23:18:50|1113.8|1097.8|1113.67|1097.67|1113.8|1097.8|1113.55|1097.55|4
1643498350000|2022-01-29 23:19:10|1113.74|1097.74|1113.74|1097.74|1113.74|1097.74|1113.74|1097.74|1
1643498360000|2022-01-29 23:19:20|1113.92|1097.92|1113.99|1097.99|1113.99|1097.99|1113.92|1097.92|2
1643498380000|2022-01-29 23:19:40|1114.07|1098.07|1114.26|1098.26|1114.46|1098.46|1114.07|1098.07|5
1643498390000|2022-01-29 23:19:50|1114.4|1098.4|1113.98|1097.98|1114.5|1098.5|1113.98|1097.98|13
1643498400000|2022-01-29 23:20:00|1113.91|1097.91|1114.08|1098.08|1114.08|1098.08|1113.91|1097.91|2
1643498410000|2022-01-29 23:20:10|1114.01|1098.01|1114.01|1098.01|1114.01|1098.01|1114.01|1098.01|1
1643498420000|2022-01-29 23:20:20|1113.81|1097.81|1113.81|1097.81|1113.81|1097.81|1113.81|1097.81|1
1643498430000|2022-01-29 23:20:30|1113.77|1097.77|1113.77|1097.77|1113.77|1097.77|1113.77|1097.77|1
1643498450000|2022-01-29 23:20:50|1113.8|1097.8|1113.7|1097.7|1113.8|1097.8|1113.7|1097.7|3
1643498460000|2022-01-29 23:21:00|1113.81|1097.81|1113.81|1097.81|1113.81|1097.81|1113.81|1097.81|1
1643498490000|2022-01-29 23:21:30|1113.84|1097.84|1113.84|1097.84|1113.84|1097.84|1113.84|1097.84|1
1643498520000|2022-01-29 23:22:00|1113.79|1097.79|1113.79|1097.79|1113.79|1097.79|1113.79|1097.79|1
1643498530000|2022-01-29 23:22:10|1113.76|1097.76|1113.76|1097.76|1113.76|1097.76|1113.76|1097.76|1
1643498540000|2022-01-29 23:22:20|1113.79|1097.79|1114.13|1098.13|1114.14|1098.14|1113.79|1097.79|4
1643498570000|2022-01-29 23:22:50|1113.93|1097.93|1113.76|1097.76|1113.93|1097.93|1113.76|1097.76|2
1643498580000|2022-01-29 23:23:00|1113.69|1097.69|1113.69|1097.69|1113.69|1097.69|1113.69|1097.69|1
1643498600000|2022-01-29 23:23:20|1113.62|1097.62|1113.24|1097.24|1113.62|1097.62|1113.24|1097.24|4
1643498610000|2022-01-29 23:23:30|1113.09|1097.09|1112.51|1096.51|1113.09|1097.09|1111.92|1095.92|18
1643498620000|2022-01-29 23:23:40|1112.42|1096.42|1112.26|1096.26|1112.58|1096.58|1112.25|1096.25|10
1643498630000|2022-01-29 23:23:50|1112.09|1096.09|1112.03|1096.03|1112.12|1096.12|1112.03|1096.03|5
1643498640000|2022-01-29 23:24:00|1111.86|1095.86|1112.33|1096.33|1112.33|1096.33|1111.86|1095.86|4
1643498650000|2022-01-29 23:24:10|1112.08|1096.08|1111.88|1095.88|1112.08|1096.08|1111.86|1095.86|5
1643498660000|2022-01-29 23:24:20|1111.79|1095.79|1111.79|1095.79|1111.79|1095.79|1111.79|1095.79|1
1643498680000|2022-01-29 23:24:40|1111.93|1095.93|1112.51|1096.51|1112.51|1096.51|1111.93|1095.93|4
1643498690000|2022-01-29 23:24:50|1112.7|1096.7|1112.64|1096.64|1112.7|1096.7|1112.06|1096.06|10
1643498700000|2022-01-29 23:25:00|1112.65|1096.65|1112.71|1096.71|1112.71|1096.71|1112.57|1096.57|5
1643498710000|2022-01-29 23:25:10|1112.73|1096.73|1113.19|1097.19|1113.29|1097.29|1112.73|1096.73|6
1643498720000|2022-01-29 23:25:20|1113.2|1097.2|1113.58|1097.58|1113.58|1097.58|1113.2|1097.2|3
1643498730000|2022-01-29 23:25:30|1113.55|1097.55|1113.6|1097.6|1113.6|1097.6|1113.55|1097.55|2
1643498740000|2022-01-29 23:25:40|1113.73|1097.73|1113.74|1097.74|1113.74|1097.74|1113.71|1097.71|3
1643498750000|2022-01-29 23:25:50|1113.6|1097.6|1113.58|1097.58|1113.6|1097.6|1113.58|1097.58|2
1643498760000|2022-01-29 23:26:00|1113.56|1097.56|1113.56|1097.56|1113.56|1097.56|1113.56|1097.56|1
1643498800000|2022-01-29 23:26:40|1113.61|1097.61|1113.61|1097.61|1113.61|1097.61|1113.61|1097.61|1
1643498810000|2022-01-29 23:26:50|1113.58|1097.58|1113.58|1097.58|1113.58|1097.58|1113.58|1097.58|1
1643498820000|2022-01-29 23:27:00|1113.63|1097.63|1113.55|1097.55|1113.63|1097.63|1113.55|1097.55|2
1643498830000|2022-01-29 23:27:10|1113.51|1097.51|1113.44|1097.44|1113.51|1097.51|1113.44|1097.44|2
1643498840000|2022-01-29 23:27:20|1113.43|1097.43|1113.43|1097.43|1113.43|1097.43|1113.43|1097.43|1
1643498850000|2022-01-29 23:27:30|1113.39|1097.39|1112.01|1096.01|1113.39|1097.39|1112.01|1096.01|8
1643498860000|2022-01-29 23:27:40|1111.68|1095.68|1111.32|1095.32|1111.68|1095.68|1111.32|1095.32|3
1643498870000|2022-01-29 23:27:50|1111.55|1095.55|1111.24|1095.24|1111.69|1095.69|1111.22|1095.22|8
1643498880000|2022-01-29 23:28:00|1111.2|1095.2|1111.82|1095.82|1111.82|1095.82|1111.2|1095.2|5
1643498900000|2022-01-29 23:28:20|1111.87|1095.87|1112.82|1096.82|1112.82|1096.82|1111.87|1095.87|10
1643498910000|2022-01-29 23:28:30|1112.83|1096.83|1112.76|1096.76|1112.83|1096.83|1112.76|1096.76|2
1643498920000|2022-01-29 23:28:40|1112.74|1096.74|1112.75|1096.75|1112.75|1096.75|1112.74|1096.74|4
1643498930000|2022-01-29 23:28:50|1112.74|1096.74|1112.74|1096.74|1112.74|1096.74|1112.74|1096.74|1
1643498940000|2022-01-29 23:29:00|1112.88|1096.88|1112.88|1096.88|1112.88|1096.88|1112.88|1096.88|1
1643498950000|2022-01-29 23:29:10|1112.89|1096.89|1113.21|1097.21|1113.21|1097.21|1112.89|1096.89|3
1643498960000|2022-01-29 23:29:20|1113.2|1097.2|1113.2|1097.2|1113.2|1097.2|1113.2|1097.2|1
1643498970000|2022-01-29 23:29:30|1113.1|1097.1|1113.66|1097.66|1113.71|1097.71|1113.1|1097.1|5
1643498980000|2022-01-29 23:29:40|1114.04|1098.04|1114.04|1098.04|1114.04|1098.04|1114.04|1098.04|1
1643498990000|2022-01-29 23:29:50|1113.89|1097.89|1113.55|1097.55|1114.62|1098.62|1113.55|1097.55|15
1643499000000|2022-01-29 23:30:00|1113.62|1097.62|1112.93|1096.93|1113.77|1097.77|1112.93|1096.93|14
1643499010000|2022-01-29 23:30:10|1112.7|1096.7|1113.5|1097.5|1113.55|1097.55|1112.7|1096.7|7
1643499020000|2022-01-29 23:30:20|1113.51|1097.51|1113.51|1097.51|1113.55|1097.55|1113.51|1097.51|3
1643499030000|2022-01-29 23:30:30|1113.65|1097.65|1113.68|1097.68|1113.68|1097.68|1113.63|1097.63|3
1643499040000|2022-01-29 23:30:40|1114.06|1098.06|1114.62|1098.62|1114.62|1098.62|1114.06|1098.06|7
1643499050000|2022-01-29 23:30:50|1115.08|1099.08|1115.14|1099.14|1115.16|1099.16|1114.84|1098.84|7
1643499060000|2022-01-29 23:31:00|1114.96|1098.96|1114.96|1098.96|1114.96|1098.96|1114.96|1098.96|1
1643499070000|2022-01-29 23:31:10|1115.14|1099.14|1115.13|1099.13|1115.14|1099.14|1115.11|1099.11|3
1643499080000|2022-01-29 23:31:20|1114.98|1098.98|1114.98|1098.98|1114.98|1098.98|1114.98|1098.98|1
1643499100000|2022-01-29 23:31:40|1114.84|1098.84|1114.66|1098.66|1114.84|1098.84|1114.66|1098.66|2
1643499110000|2022-01-29 23:31:50|1114.53|1098.53|1114.22|1098.22|1114.53|1098.53|1114.22|1098.22|5
1643499120000|2022-01-29 23:32:00|1114.34|1098.34|1114.32|1098.32|1114.34|1098.34|1114.22|1098.22|4
1643499130000|2022-01-29 23:32:10|1114.12|1098.12|1114.12|1098.12|1114.12|1098.12|1114.12|1098.12|1
1643499140000|2022-01-29 23:32:20|1114.32|1098.32|1114.64|1098.64|1114.66|1098.66|1114.32|1098.32|6
1643499150000|2022-01-29 23:32:30|1114.63|1098.63|1114.73|1098.73|1114.73|1098.73|1114.63|1098.63|3
1643499160000|2022-01-29 23:32:40|1114.65|1098.65|1114.9|1098.9|1114.9|1098.9|1114.65|1098.65|2
1643499170000|2022-01-29 23:32:50|1114.95|1098.95|1114.95|1098.95|1114.95|1098.95|1114.95|1098.95|1
1643499180000|2022-01-29 23:33:00|1114.98|1098.98|1114.98|1098.98|1114.98|1098.98|1114.98|1098.98|1
1643499190000|2022-01-29 23:33:10|1114.94|1098.94|1114.53|1098.53|1114.94|1098.94|1114.53|1098.53|4
1643499200000|2022-01-29 23:33:20|1114.58|1098.58|1114.55|1098.55|1114.58|1098.58|1114.5|1098.5|3
1643499220000|2022-01-29 23:33:40|1114.63|1098.63|1114.81|1098.81|1114.81|1098.81|1114.63|1098.63|3
1643499230000|2022-01-29 23:33:50|1114.96|1098.96|1114.96|1098.96|1114.96|1098.96|1114.96|1098.96|1
1643499240000|2022-01-29 23:34:00|1115.02|1099.02|1115.16|1099.16|1115.16|1099.16|1115.02|1099.02|2
1643499250000|2022-01-29 23:34:10|1115.09|1099.09|1114.79|1098.79|1115.09|1099.09|1114.79|1098.79|2
1643499260000|2022-01-29 23:34:20|1114.56|1098.56|1114.56|1098.56|1114.56|1098.56|1114.56|1098.56|1
1643499270000|2022-01-29 23:34:30|1114.52|1098.52|1114.58|1098.58|1114.58|1098.58|1114.52|1098.52|4
1643499290000|2022-01-29 23:34:50|1114.65|1098.65|1114.93|1098.93|1114.93|1098.93|1114.65|1098.65|2
1643499300000|2022-01-29 23:35:00|1114.99|1098.99|1114.99|1098.99|1114.99|1098.99|1114.99|1098.99|1
1643499310000|2022-01-29 23:35:10|1115.04|1099.04|1115.04|1099.04|1115.04|1099.04|1115.04|1099.04|1
1643499320000|2022-01-29 23:35:20|1115.01|1099.01|1115.17|1099.17|1115.17|1099.17|1115.01|1099.01|2
1643499340000|2022-01-29 23:35:40|1114.96|1098.96|1115.69|1099.69|1115.69|1099.69|1114.96|1098.96|4
1643499350000|2022-01-29 23:35:50|1116.01|1100.01|1116.17|1100.17|1116.18|1100.18|1116.01|1100.01|5
1643499360000|2022-01-29 23:36:00|1116.16|1100.16|1116.02|1100.02|1116.16|1100.16|1116.02|1100.02|2
1643499370000|2022-01-29 23:36:10|1116.05|1100.05|1116.04|1100.04|1116.05|1100.05|1116.04|1100.04|2
1643499380000|2022-01-29 23:36:20|1116.02|1100.02|1116.02|1100.02|1116.02|1100.02|1116.02|1100.02|1
1643499390000|2022-01-29 23:36:30|1116.05|1100.05|1116.49|1100.49|1116.5|1100.5|1116.05|1100.05|6
1643499410000|2022-01-29 23:36:50|1116.52|1100.52|1116.52|1100.52|1116.52|1100.52|1116.52|1100.52|1
1643499430000|2022-01-29 23:37:10|1116.55|1100.55|1116.42|1100.42|1116.55|1100.55|1116.42|1100.42|2
1643499440000|2022-01-29 23:37:20|1116.3|1100.3|1115.73|1099.73|1116.3|1100.3|1115.73|1099.73|5
1643499450000|2022-01-29 23:37:30|1115.69|1099.69|1115.79|1099.79|1115.79|1099.79|1115.69|1099.69|2
1643499460000|2022-01-29 23:37:40|1116.03|1100.03|1116.03|1100.03|1116.03|1100.03|1116.03|1100.03|1
1643499470000|2022-01-29 23:37:50|1115.68|1099.68|1115.85|1099.85|1115.85|1099.85|1115.68|1099.68|2
1643499480000|2022-01-29 23:38:00|1115.7|1099.7|1115.7|1099.7|1115.7|1099.7|1115.7|1099.7|1
1643499490000|2022-01-29 23:38:10|1115.71|1099.71|1115.71|1099.71|1115.71|1099.71|1115.71|1099.71|1
1643499520000|2022-01-29 23:38:40|1115.85|1099.85|1116.25|1100.25|1116.25|1100.25|1115.85|1099.85|3
1643499530000|2022-01-29 23:38:50|1116.2|1100.2|1115.83|1099.83|1116.23|1100.23|1115.83|1099.83|5
1643499570000|2022-01-29 23:39:30|1116.02|1100.02|1115.59|1099.59|1116.02|1100.02|1115.57|1099.57|4
1643499580000|2022-01-29 23:39:40|1115.52|1099.52|1115.52|1099.52|1115.52|1099.52|1115.52|1099.52|1
1643499600000|2022-01-29 23:40:00|1115.49|1099.49|1115.49|1099.49|1115.49|1099.49|1115.49|1099.49|1
1643499610000|2022-01-29 23:40:10|1115.5|1099.5|1115.84|1099.84|1115.84|1099.84|1115.5|1099.5|8
1643499620000|2022-01-29 23:40:20|1116.17|1100.17|1116.2|1100.2|1116.2|1100.2|1116.17|1100.17|2
1643499630000|2022-01-29 23:40:30|1116.16|1100.16|1116.26|1100.26|1116.26|1100.26|1116.16|1100.16|2
1643499640000|2022-01-29 23:40:40|1116.2|1100.2|1116.29|1100.29|1116.29|1100.29|1116.2|1100.2|2
1643499650000|2022-01-29 23:40:50|1116.3|1100.3|1116.17|1100.17|1116.63|1100.63|1116.17|1100.17|8
1643499660000|2022-01-29 23:41:00|1116.18|1100.18|1116.31|1100.31|1116.31|1100.31|1116.17|1100.17|4
1643499670000|2022-01-29 23:41:10|1116.57|1100.57|1116.61|1100.61|1116.65|1100.65|1116.57|1100.57|7
1643499680000|2022-01-29 23:41:20|1116.63|1100.63|1116.65|1100.65|1116.72|1100.72|1116.61|1100.61|6
1643499690000|2022-01-29 23:41:30|1116.69|1100.69|1116.69|1100.69|1116.69|1100.69|1116.69|1100.69|1
1643499700000|2022-01-29 23:41:40|1116.68|1100.68|1116.68|1100.68|1116.68|1100.68|1116.68|1100.68|1
1643499720000|2022-01-29 23:42:00|1116.64|1100.64|1116.64|1100.64|1116.64|1100.64|1116.64|1100.64|1
1643499740000|2022-01-29 23:42:20|1116.71|1100.71|1116.61|1100.61|1116.71|1100.71|1116.61|1100.61|2
1643499750000|2022-01-29 23:42:30|1116.67|1100.67|1116.68|1100.68|1116.68|1100.68|1116.67|1100.67|2
1643499760000|2022-01-29 23:42:40|1116.78|1100.78|1116.72|1100.72|1116.78|1100.78|1116.72|1100.72|2
1643499780000|2022-01-29 23:43:00|1116.73|1100.73|1117.14|1101.14|1117.14|1101.14|1116.73|1100.73|3
1643499790000|2022-01-29 23:43:10|1117.2|1101.2|1117.14|1101.14|1117.2|1101.2|1117.14|1101.14|2
1643499800000|2022-01-29 23:43:20|1116.93|1100.93|1116.93|1100.93|1116.93|1100.93|1116.93|1100.93|1
1643499830000|2022-01-29 23:43:50|1117|1101|1117|1101|1117|1101|1117|1101|1
1643499870000|2022-01-29 23:44:30|1116.93|1100.93|1116.47|1100.47|1116.93|1100.93|1116.47|1100.47|5
1643499890000|2022-01-29 23:44:50|1116.43|1100.43|1116.39|1100.39|1116.43|1100.43|1116.39|1100.39|2
1643499900000|2022-01-29 23:45:00|1116.38|1100.38|1116.69|1100.69|1116.73|1100.73|1116.14|1100.14|8
1643499910000|2022-01-29 23:45:10|1116.79|1100.79|1117.69|1101.69|1117.69|1101.69|1116.79|1100.79|11
1643499920000|2022-01-29 23:45:20|1117.82|1101.82|1117.36|1101.36|1117.99|1101.99|1117.36|1101.36|10
1643499940000|2022-01-29 23:45:40|1117.27|1101.27|1116.58|1100.58|1117.27|1101.27|1116.58|1100.58|5
1643499950000|2022-01-29 23:45:50|1116.56|1100.56|1116.51|1100.51|1116.56|1100.56|1116.51|1100.51|3
1643499960000|2022-01-29 23:46:00|1116.49|1100.49|1116.49|1100.49|1116.59|1100.59|1116.49|1100.49|3
1643499970000|2022-01-29 23:46:10|1116.59|1100.59|1117.03|1101.03|1117.03|1101.03|1116.59|1100.59|4
1643499980000|2022-01-29 23:46:20|1117.06|1101.06|1117.04|1101.04|1117.06|1101.06|1117.04|1101.04|2
1643499990000|2022-01-29 23:46:30|1117.06|1101.06|1116.94|1100.94|1117.06|1101.06|1116.94|1100.94|2
1643500010000|2022-01-29 23:46:50|1117.06|1101.06|1117.01|1101.01|1117.06|1101.06|1117.01|1101.01|2
1643500020000|2022-01-29 23:47:00|1117.36|1101.36|1117.4|1101.4|1117.43|1101.43|1117.36|1101.36|4
1643500030000|2022-01-29 23:47:10|1117.39|1101.39|1117.39|1101.39|1117.39|1101.39|1117.39|1101.39|1
1643500040000|2022-01-29 23:47:20|1117.23|1101.23|1117.23|1101.23|1117.23|1101.23|1117.23|1101.23|1
1643500050000|2022-01-29 23:47:30|1117.28|1101.28|1117.65|1101.65|1117.65|1101.65|1117.28|1101.28|7
1643500070000|2022-01-29 23:47:50|1117.84|1101.84|1118.37|1102.37|1118.37|1102.37|1117.84|1101.84|2
1643500080000|2022-01-29 23:48:00|1118.44|1102.44|1118.52|1102.52|1118.52|1102.52|1118.44|1102.44|4
1643500100000|2022-01-29 23:48:20|1118.61|1102.61|1118.44|1102.44|1118.61|1102.61|1118.44|1102.44|3
1643500110000|2022-01-29 23:48:30|1118.13|1102.13|1118.13|1102.13|1118.13|1102.13|1118.13|1102.13|1
1643500140000|2022-01-29 23:49:00|1117.78|1101.78|1117.78|1101.78|1117.78|1101.78|1117.78|1101.78|1
1643500150000|2022-01-29 23:49:10|1118.26|1102.26|1118.5|1102.5|1118.5|1102.5|1118.26|1102.26|3
1643500160000|2022-01-29 23:49:20|1118.86|1102.86|1119.59|1103.59|1119.59|1103.59|1118.86|1102.86|10
1643500170000|2022-01-29 23:49:30|1119.48|1103.48|1119.58|1103.58|1119.6|1103.6|1119.13|1103.13|12
1643500180000|2022-01-29 23:49:40|1119.45|1103.45|1118.65|1102.65|1119.45|1103.45|1118.65|1102.65|8
1643500190000|2022-01-29 23:49:50|1118.74|1102.74|1118.74|1102.74|1118.74|1102.74|1118.74|1102.74|1
1643500200000|2022-01-29 23:50:00|1118.77|1102.77|1118.77|1102.77|1118.77|1102.77|1118.77|1102.77|1
1643500210000|2022-01-29 23:50:10|1118.8|1102.8|1118.8|1102.8|1118.8|1102.8|1118.8|1102.8|1
1643500220000|2022-01-29 23:50:20|1118.86|1102.86|1119.36|1103.36|1119.37|1103.37|1118.86|1102.86|8
1643500230000|2022-01-29 23:50:30|1119.24|1103.24|1119.35|1103.35|1119.37|1103.37|1119.21|1103.21|7
1643500240000|2022-01-29 23:50:40|1119.34|1103.34|1119.24|1103.24|1119.35|1103.35|1119.24|1103.24|5
1643500260000|2022-01-29 23:51:00|1119.3|1103.3|1119.42|1103.42|1119.56|1103.56|1119.3|1103.3|6
1643500270000|2022-01-29 23:51:10|1119.48|1103.48|1119.86|1103.86|1119.86|1103.86|1119.48|1103.48|4
1643500280000|2022-01-29 23:51:20|1119.99|1103.99|1120.01|1104.01|1120.01|1104.01|1119.88|1103.88|3
1643500290000|2022-01-29 23:51:30|1120.05|1104.05|1120.71|1104.71|1120.75|1104.75|1120.05|1104.05|7
1643500300000|2022-01-29 23:51:40|1120.75|1104.75|1121.28|1105.28|1121.54|1105.54|1120.75|1104.75|11
1643500320000|2022-01-29 23:52:00|1120.96|1104.96|1120.96|1104.96|1120.96|1104.96|1120.96|1104.96|1
1643500330000|2022-01-29 23:52:10|1120.89|1104.89|1120.87|1104.87|1120.89|1104.89|1120.87|1104.87|2
1643500340000|2022-01-29 23:52:20|1120.99|1104.99|1120.99|1104.99|1120.99|1104.99|1120.99|1104.99|1
1643500350000|2022-01-29 23:52:30|1121.21|1105.21|1121.21|1105.21|1121.21|1105.21|1121.21|1105.21|1
1643500380000|2022-01-29 23:53:00|1121.22|1105.22|1121.18|1105.18|1121.23|1105.23|1121.18|1105.18|3
1643500390000|2022-01-29 23:53:10|1121.3|1105.3|1121.3|1105.3|1121.3|1105.3|1121.3|1105.3|1
1643500420000|2022-01-29 23:53:40|1121.5|1105.5|1121.78|1105.78|1121.78|1105.78|1121.5|1105.5|2
1643500430000|2022-01-29 23:53:50|1121.96|1105.96|1121.93|1105.93|1121.96|1105.96|1121.93|1105.93|2
1643500440000|2022-01-29 23:54:00|1122|1106|1122.43|1106.43|1122.48|1106.48|1122|1106|5
1643500450000|2022-01-29 23:54:10|1122.36|1106.36|1122.02|1106.02|1122.36|1106.36|1121.96|1105.96|6
1643500480000|2022-01-29 23:54:40|1122.16|1106.16|1122.16|1106.16|1122.16|1106.16|1122.16|1106.16|1
1643500500000|2022-01-29 23:55:00|1122.12|1106.12|1122.12|1106.12|1122.12|1106.12|1122.12|1106.12|1
1643500510000|2022-01-29 23:55:10|1121.99|1105.99|1122.24|1106.24|1122.24|1106.24|1121.99|1105.99|2
1643500520000|2022-01-29 23:55:20|1122.52|1106.52|1122.6|1106.6|1123.04|1107.04|1122.52|1106.52|11
1643500530000|2022-01-29 23:55:30|1122.72|1106.72|1122.72|1106.72|1122.72|1106.72|1122.72|1106.72|1
1643500560000|2022-01-29 23:56:00|1122.75|1106.75|1122.75|1106.75|1122.75|1106.75|1122.75|1106.75|1
1643500570000|2022-01-29 23:56:10|1122.62|1106.62|1122.5|1106.5|1122.62|1106.62|1122.5|1106.5|2
1643500580000|2022-01-29 23:56:20|1122.23|1106.23|1122.02|1106.02|1122.23|1106.23|1122.02|1106.02|4
1643500590000|2022-01-29 23:56:30|1122.4|1106.4|1122.45|1106.45|1122.45|1106.45|1122.4|1106.4|3
1643500600000|2022-01-29 23:56:40|1122.46|1106.46|1122.46|1106.46|1122.46|1106.46|1122.46|1106.46|1
1643500610000|2022-01-29 23:56:50|1122.45|1106.45|1122.02|1106.02|1122.45|1106.45|1122.02|1106.02|2
1643500620000|2022-01-29 23:57:00|1122.11|1106.11|1122.11|1106.11|1122.11|1106.11|1122.11|1106.11|1
1643500630000|2022-01-29 23:57:10|1122.13|1106.13|1122.13|1106.13|1122.13|1106.13|1122.13|1106.13|1
1643500640000|2022-01-29 23:57:20|1122.38|1106.38|1122.48|1106.48|1122.48|1106.48|1122.38|1106.38|3
1643500670000|2022-01-29 23:57:50|1122.43|1106.43|1122.43|1106.43|1122.43|1106.43|1122.43|1106.43|1
1643500680000|2022-01-29 23:58:00|1122.44|1106.44|1122.44|1106.44|1122.44|1106.44|1122.44|1106.44|1
1643500690000|2022-01-29 23:58:10|1122.4|1106.4|1122.04|1106.04|1122.4|1106.4|1122.04|1106.04|3
1643500700000|2022-01-29 23:58:20|1122.35|1106.35|1122.35|1106.35|1122.35|1106.35|1122.35|1106.35|1
1643500710000|2022-01-29 23:58:30|1122.34|1106.34|1123.27|1107.27|1123.27|1107.27|1122.34|1106.34|10
1643500720000|2022-01-29 23:58:40|1123.31|1107.31|1124.11|1108.11|1124.11|1108.11|1123.31|1107.31|9
1643500730000|2022-01-29 23:58:50|1124.31|1108.31|1124.36|1108.36|1124.36|1108.36|1124.31|1108.31|2
1643500740000|2022-01-29 23:59:00|1124.25|1108.25|1123.67|1107.67|1124.25|1108.25|1123.67|1107.67|4
1643500750000|2022-01-29 23:59:10|1123.68|1107.68|1123.4|1107.4|1123.68|1107.68|1123.4|1107.4|4
1643500760000|2022-01-29 23:59:20|1123.41|1107.41|1123.41|1107.41|1123.41|1107.41|1123.41|1107.41|1
1643500770000|2022-01-29 23:59:30|1123.5|1107.5|1123.01|1107.01|1123.5|1107.5|1123.01|1107.01|6
1643500780000|2022-01-29 23:59:40|1122.7|1106.7|1121.79|1105.79|1122.8|1106.8|1121.79|1105.79|7
1643500790000|2022-01-29 23:59:50|1121.72|1105.72|1123.13|1107.13|1123.27|1107.27|1121.49|1105.49|12
1643500800000|2022-01-30 00:00:00|1123.53|1107.53|1123.53|1107.53|1123.53|1107.53|1123.53|1107.53|1
1643500810000|2022-01-30 00:00:10|1123.5|1107.5|1123.54|1107.54|1123.54|1107.54|1123.5|1107.5|2
1643500820000|2022-01-30 00:00:20|1123.5|1107.5|1122.6|1106.6|1123.5|1107.5|1122.6|1106.6|8
1643500830000|2022-01-30 00:00:30|1122.62|1106.62|1122.89|1106.89|1122.89|1106.89|1122.51|1106.51|9
1643500840000|2022-01-30 00:00:40|1122.76|1106.76|1122.78|1106.78|1122.78|1106.78|1122.59|1106.59|9
1643500850000|2022-01-30 00:00:50|1122.73|1106.73|1122.5|1106.5|1122.73|1106.73|1122.5|1106.5|4
1643500860000|2022-01-30 00:01:00|1122.47|1106.47|1122.52|1106.52|1122.52|1106.52|1122.47|1106.47|2
1643500870000|2022-01-30 00:01:10|1122.51|1106.51|1122.52|1106.52|1122.52|1106.52|1122.22|1106.22|6
1643500880000|2022-01-30 00:01:20|1122.53|1106.53|1122.9|1106.9|1122.9|1106.9|1122.53|1106.53|4
1643500890000|2022-01-30 00:01:30|1122.91|1106.91|1122.05|1106.05|1123.16|1107.16|1122.05|1106.05|14
1643500900000|2022-01-30 00:01:40|1122.04|1106.04|1120.18|1104.18|1122.05|1106.05|1120.18|1104.18|15
1643500910000|2022-01-30 00:01:50|1120.06|1104.06|1119.26|1103.26|1120.06|1104.06|1119.26|1103.26|18
1643500920000|2022-01-30 00:02:00|1119.25|1103.25|1119.27|1103.27|1119.33|1103.33|1119.15|1103.15|10
1643500930000|2022-01-30 00:02:10|1119.2|1103.2|1119.89|1103.89|1120.02|1104.02|1119.2|1103.2|12
1643500940000|2022-01-30 00:02:20|1119.99|1103.99|1120.42|1104.42|1120.42|1104.42|1119.99|1103.99|6
1643500950000|2022-01-30 00:02:30|1120.25|1104.25|1120.35|1104.35|1120.35|1104.35|1119.76|1103.76|12
1643500960000|2022-01-30 00:02:40|1120.4|1104.4|1120.49|1104.49|1120.49|1104.49|1120.4|1104.4|11
1643500970000|2022-01-30 00:02:50|1120.56|1104.56|1121.45|1105.45|1121.66|1105.66|1120.56|1104.56|11
1643500980000|2022-01-30 00:03:00|1121.52|1105.52|1122.14|1106.14|1122.31|1106.31|1121.52|1105.52|10
1643500990000|2022-01-30 00:03:10|1122.21|1106.21|1122.35|1106.35|1122.35|1106.35|1122.11|1106.11|5
1643501000000|2022-01-30 00:03:20|1122.36|1106.36|1121.64|1105.64|1122.36|1106.36|1121.64|1105.64|8
1643501010000|2022-01-30 00:03:30|1121.69|1105.69|1121.69|1105.69|1121.69|1105.69|1121.64|1105.64|3
1643501020000|2022-01-30 00:03:40|1121.57|1105.57|1121.89|1105.89|1121.89|1105.89|1121.57|1105.57|3
1643501030000|2022-01-30 00:03:50|1122.09|1106.09|1122.57|1106.57|1122.57|1106.57|1122.09|1106.09|8
1643501040000|2022-01-30 00:04:00|1123|1107|1123|1107|1123|1107|1123|1107|1
1643501060000|2022-01-30 00:04:20|1122.96|1106.96|1123.03|1107.03|1123.03|1107.03|1122.89|1106.89|4
1643501070000|2022-01-30 00:04:30|1123.04|1107.04|1123.04|1107.04|1123.09|1107.09|1123.04|1107.04|3
1643501080000|2022-01-30 00:04:40|1123.31|1107.31|1125.6|1109.6|1125.6|1109.6|1123.31|1107.31|16
1643501090000|2022-01-30 00:04:50|1125.77|1109.77|1125.97|1109.97|1125.99|1109.99|1125.74|1109.74|9
1643501100000|2022-01-30 00:05:00|1125.91|1109.91|1125.73|1109.73|1126.09|1110.09|1125.72|1109.72|8
1643501110000|2022-01-30 00:05:10|1125.52|1109.52|1126.15|1110.15|1126.15|1110.15|1125.52|1109.52|7
1643501120000|2022-01-30 00:05:20|1126.19|1110.19|1126.01|1110.01|1126.41|1110.41|1125.97|1109.97|15
1643501130000|2022-01-30 00:05:30|1126.07|1110.07|1126.34|1110.34|1126.34|1110.34|1126.07|1110.07|3
1643501140000|2022-01-30 00:05:40|1126.23|1110.23|1125.88|1109.88|1126.23|1110.23|1125.83|1109.83|4
1643501150000|2022-01-30 00:05:50|1125.55|1109.55|1125.52|1109.52|1125.55|1109.55|1125.52|1109.52|2
1643501160000|2022-01-30 00:06:00|1125.75|1109.75|1125.89|1109.89|1125.9|1109.9|1125.72|1109.72|8
1643501170000|2022-01-30 00:06:10|1125.76|1109.76|1125.54|1109.54|1125.76|1109.76|1125.54|1109.54|4
1643501180000|2022-01-30 00:06:20|1125.52|1109.52|1125.16|1109.16|1125.52|1109.52|1125.16|1109.16|10
1643501190000|2022-01-30 00:06:30|1125.15|1109.15|1125.6|1109.6|1125.6|1109.6|1125.15|1109.15|5
1643501200000|2022-01-30 00:06:40|1125.65|1109.65|1125.6|1109.6|1125.65|1109.65|1125.6|1109.6|4
1643501210000|2022-01-30 00:06:50|1125.8|1109.8|1125.95|1109.95|1126.09|1110.09|1125.8|1109.8|5
1643501220000|2022-01-30 00:07:00|1126.09|1110.09|1126.52|1110.52|1127.39|1111.39|1126.09|1110.09|18
1643501230000|2022-01-30 00:07:10|1126.51|1110.51|1125.7|1109.7|1126.51|1110.51|1125.7|1109.7|9
1643501240000|2022-01-30 00:07:20|1125.55|1109.55|1125.43|1109.43|1125.55|1109.55|1124.99|1108.99|12
1643501250000|2022-01-30 00:07:30|1125.52|1109.52|1125.51|1109.51|1125.52|1109.52|1125.5|1109.5|4
1643501260000|2022-01-30 00:07:40|1125.5|1109.5|1125.51|1109.51|1125.51|1109.51|1125.5|1109.5|4
1643501270000|2022-01-30 00:07:50|1125.52|1109.52|1126.03|1110.03|1126.16|1110.16|1125.52|1109.52|8
1643501280000|2022-01-30 00:08:00|1125.95|1109.95|1126.24|1110.24|1126.24|1110.24|1125.95|1109.95|5
1643501290000|2022-01-30 00:08:10|1126.29|1110.29|1127.28|1111.28|1127.31|1111.31|1126.29|1110.29|12
1643501300000|2022-01-30 00:08:20|1127.33|1111.33|1127.33|1111.33|1127.33|1111.33|1127.33|1111.33|1
1643501310000|2022-01-30 00:08:30|1127.37|1111.37|1127.51|1111.51|1127.51|1111.51|1127.37|1111.37|9
1643501320000|2022-01-30 00:08:40|1127.6|1111.6|1127.51|1111.51|1127.6|1111.6|1127.51|1111.51|5
1643501330000|2022-01-30 00:08:50|1127.41|1111.41|1127.69|1111.69|1128.04|1112.04|1127.41|1111.41|8
1643501340000|2022-01-30 00:09:00|1127.82|1111.82|1127.82|1111.82|1128.15|1112.15|1127.82|1111.82|5
1643501350000|2022-01-30 00:09:10|1127.73|1111.73|1127.51|1111.51|1127.82|1111.82|1127.51|1111.51|8
1643501360000|2022-01-30 00:09:20|1127.53|1111.53|1127.53|1111.53|1127.53|1111.53|1127.53|1111.53|1
1643501370000|2022-01-30 00:09:30|1127.59|1111.59|1127.51|1111.51|1127.59|1111.59|1127.51|1111.51|3
1643501380000|2022-01-30 00:09:40|1127.53|1111.53|1127.07|1111.07|1127.53|1111.53|1126.97|1110.97|7
1643501390000|2022-01-30 00:09:50|1127.19|1111.19|1126.62|1110.62|1127.45|1111.45|1126.62|1110.62|9
1643501400000|2022-01-30 00:10:00|1126.54|1110.54|1127.33|1111.33|1127.33|1111.33|1126.54|1110.54|9
1643501410000|2022-01-30 00:10:10|1127.31|1111.31|1127.41|1111.41|1127.41|1111.41|1127.31|1111.31|2
1643501420000|2022-01-30 00:10:20|1127.54|1111.54|1128.17|1112.17|1128.18|1112.18|1127.54|1111.54|7
1643501430000|2022-01-30 00:10:30|1128.27|1112.27|1128.28|1112.28|1128.3|1112.3|1128.15|1112.15|4
1643501440000|2022-01-30 00:10:40|1128.25|1112.25|1128.2|1112.2|1128.37|1112.37|1128.16|1112.16|15
1643501450000|2022-01-30 00:10:50|1128.27|1112.27|1128.27|1112.27|1128.27|1112.27|1128.27|1112.27|1
1643501460000|2022-01-30 00:11:00|1128.34|1112.34|1128.13|1112.13|1128.34|1112.34|1128.09|1112.09|8
1643501470000|2022-01-30 00:11:10|1128.01|1112.01|1127.55|1111.55|1128.01|1112.01|1127.55|1111.55|6
1643501480000|2022-01-30 00:11:20|1127.52|1111.52|1127.52|1111.52|1127.53|1111.53|1127.52|1111.52|3
1643501490000|2022-01-30 00:11:30|1127.53|1111.53|1127.3|1111.3|1127.53|1111.53|1127.3|1111.3|5
1643501500000|2022-01-30 00:11:40|1127.19|1111.19|1126.63|1110.63|1127.19|1111.19|1126.63|1110.63|7
1643501510000|2022-01-30 00:11:50|1126.87|1110.87|1127.5|1111.5|1127.5|1111.5|1126.87|1110.87|9
1643501520000|2022-01-30 00:12:00|1127.42|1111.42|1127.42|1111.42|1127.42|1111.42|1127.42|1111.42|1
1643501530000|2022-01-30 00:12:10|1127.32|1111.32|1126.89|1110.89|1127.32|1111.32|1126.89|1110.89|3
1643501540000|2022-01-30 00:12:20|1126.98|1110.98|1127.42|1111.42|1127.43|1111.43|1126.98|1110.98|7
1643501550000|2022-01-30 00:12:30|1127.48|1111.48|1127.48|1111.48|1127.48|1111.48|1127.48|1111.48|1
1643501560000|2022-01-30 00:12:40|1127.42|1111.42|1127.43|1111.43|1127.43|1111.43|1127.42|1111.42|2
1643501570000|2022-01-30 00:12:50|1127.41|1111.41|1127.41|1111.41|1127.41|1111.41|1127.41|1111.41|1
1643501580000|2022-01-30 00:13:00|1127.42|1111.42|1127.28|1111.28|1127.42|1111.42|1127.28|1111.28|2
1643501590000|2022-01-30 00:13:10|1127.27|1111.27|1127.82|1111.82|1128.51|1112.51|1127.27|1111.27|15
1643501600000|2022-01-30 00:13:20|1127.81|1111.81|1127.18|1111.18|1127.88|1111.88|1127.18|1111.18|10
1643501610000|2022-01-30 00:13:30|1127.06|1111.06|1126.93|1110.93|1127.2|1111.2|1126.93|1110.93|4
1643501620000|2022-01-30 00:13:40|1127.21|1111.21|1127.09|1111.09|1127.21|1111.21|1127.02|1111.02|4
1643501630000|2022-01-30 00:13:50|1127.19|1111.19|1127.4|1111.4|1127.4|1111.4|1127.19|1111.19|4
1643501640000|2022-01-30 00:14:00|1127.2|1111.2|1127.5|1111.5|1127.5|1111.5|1127.2|1111.2|5
1643501650000|2022-01-30 00:14:10|1127.62|1111.62|1128.17|1112.17|1128.27|1112.27|1127.62|1111.62|12
1643501660000|2022-01-30 00:14:20|1128.21|1112.21|1128.36|1112.36|1128.48|1112.48|1128.13|1112.13|10
1643501670000|2022-01-30 00:14:30|1128.37|1112.37|1128.22|1112.22|1128.41|1112.41|1128.22|1112.22|8
1643501690000|2022-01-30 00:14:50|1128.25|1112.25|1127.47|1111.47|1128.3|1112.3|1127.47|1111.47|9
1643501700000|2022-01-30 00:15:00|1127.46|1111.46|1127.34|1111.34|1127.5|1111.5|1126.74|1110.74|10
1643501710000|2022-01-30 00:15:10|1127.3|1111.3|1127.14|1111.14|1127.3|1111.3|1127.02|1111.02|9
1643501720000|2022-01-30 00:15:20|1127.2|1111.2|1127.2|1111.2|1127.2|1111.2|1127.13|1111.13|4
1643501730000|2022-01-30 00:15:30|1127.23|1111.23|1126.74|1110.74|1127.23|1111.23|1126.74|1110.74|4
1643501740000|2022-01-30 00:15:40|1126.72|1110.72|1126.81|1110.81|1126.81|1110.81|1126.72|1110.72|2
1643501750000|2022-01-30 00:15:50|1126.56|1110.56|1126.56|1110.56|1126.56|1110.56|1126.56|1110.56|1
1643501760000|2022-01-30 00:16:00|1126.6|1110.6|1126.11|1110.11|1126.6|1110.6|1126.11|1110.11|3
1643501770000|2022-01-30 00:16:10|1125.96|1109.96|1125.96|1109.96|1125.96|1109.96|1125.96|1109.96|1
1643501780000|2022-01-30 00:16:20|1125.7|1109.7|1125.7|1109.7|1125.7|1109.7|1125.7|1109.7|1
1643501790000|2022-01-30 00:16:30|1125.73|1109.73|1125.8|1109.8|1126.01|1110.01|1125.73|1109.73|4
1643501800000|2022-01-30 00:16:40|1126.05|1110.05|1126.69|1110.69|1126.69|1110.69|1126.05|1110.05|4
1643501810000|2022-01-30 00:16:50|1126.57|1110.57|1126.53|1110.53|1126.8|1110.8|1126.53|1110.53|4
1643501820000|2022-01-30 00:17:00|1126.46|1110.46|1126.46|1110.46|1126.46|1110.46|1126.46|1110.46|1
1643501830000|2022-01-30 00:17:10|1126.58|1110.58|1126.37|1110.37|1126.78|1110.78|1126.37|1110.37|5
1643501840000|2022-01-30 00:17:20|1126.44|1110.44|1126.37|1110.37|1126.44|1110.44|1126.37|1110.37|2
1643501850000|2022-01-30 00:17:30|1126.3|1110.3|1125.19|1109.19|1126.5|1110.5|1125.19|1109.19|11
1643501860000|2022-01-30 00:17:40|1125.2|1109.2|1125.51|1109.51|1125.51|1109.51|1125.19|1109.19|6
1643501870000|2022-01-30 00:17:50|1125.5|1109.5|1124.99|1108.99|1125.5|1109.5|1124.99|1108.99|5
1643501880000|2022-01-30 00:18:00|1125.17|1109.17|1125.23|1109.23|1125.3|1109.3|1125.17|1109.17|9
1643501890000|2022-01-30 00:18:10|1125.28|1109.28|1125.16|1109.16|1125.44|1109.44|1125.12|1109.12|8
1643501900000|2022-01-30 00:18:20|1125.25|1109.25|1124.61|1108.61|1125.25|1109.25|1124.61|1108.61|5
1643501910000|2022-01-30 00:18:30|1124.44|1108.44|1124.44|1108.44|1124.44|1108.44|1124.44|1108.44|1
1643501920000|2022-01-30 00:18:40|1124.39|1108.39|1124.4|1108.4|1124.4|1108.4|1124.39|1108.39|2
1643501930000|2022-01-30 00:18:50|1124.31|1108.31|1124.31|1108.31|1124.31|1108.31|1124.31|1108.31|1
1643501940000|2022-01-30 00:19:00|1124.3|1108.3|1124.3|1108.3|1124.3|1108.3|1124.3|1108.3|1
1643501950000|2022-01-30 00:19:10|1124.39|1108.39|1125.2|1109.2|1125.2|1109.2|1124.37|1108.37|10
1643501960000|2022-01-30 00:19:20|1125.45|1109.45|1126.27|1110.27|1126.42|1110.42|1125.45|1109.45|9
1643501970000|2022-01-30 00:19:30|1126.51|1110.51|1126.03|1110.03|1126.51|1110.51|1126.03|1110.03|8
1643501980000|2022-01-30 00:19:40|1126.09|1110.09|1126.2|1110.2|1126.23|1110.23|1126.09|1110.09|5
1643502000000|2022-01-30 00:20:00|1126.19|1110.19|1126.18|1110.18|1126.22|1110.22|1126.18|1110.18|3
1643502010000|2022-01-30 00:20:10|1126.07|1110.07|1125.08|1109.08|1126.07|1110.07|1125.08|1109.08|8
1643502020000|2022-01-30 00:20:20|1125.07|1109.07|1125.22|1109.22|1125.33|1109.33|1125.07|1109.07|11
1643502030000|2022-01-30 00:20:30|1125.28|1109.28|1125.15|1109.15|1125.28|1109.28|1125.15|1109.15|2
1643502040000|2022-01-30 00:20:40|1124.94|1108.94|1125.38|1109.38|1125.38|1109.38|1124.94|1108.94|4
1643502050000|2022-01-30 00:20:50|1125.31|1109.31|1125.31|1109.31|1125.31|1109.31|1125.31|1109.31|1
1643502060000|2022-01-30 00:21:00|1125.43|1109.43|1125.29|1109.29|1125.47|1109.47|1125.29|1109.29|4
1643502080000|2022-01-30 00:21:20|1125.3|1109.3|1125.54|1109.54|1125.61|1109.61|1125.3|1109.3|6
1643502090000|2022-01-30 00:21:30|1125.59|1109.59|1125.76|1109.76|1125.76|1109.76|1125.59|1109.59|2
1643502100000|2022-01-30 00:21:40|1125.86|1109.86|1126.06|1110.06|1126.06|1110.06|1125.86|1109.86|8
1643502110000|2022-01-30 00:21:50|1126.05|1110.05|1126.05|1110.05|1126.05|1110.05|1126.05|1110.05|1
1643502120000|2022-01-30 00:22:00|1126.08|1110.08|1126|1110|1126.08|1110.08|1125.98|1109.98|7
1643502130000|2022-01-30 00:22:10|1126.06|1110.06|1126.06|1110.06|1126.06|1110.06|1126.06|1110.06|1
1643502140000|2022-01-30 00:22:20|1126.02|1110.02|1126.22|1110.22|1126.22|1110.22|1126.02|1110.02|2
1643502150000|2022-01-30 00:22:30|1125.94|1109.94|1125.94|1109.94|1125.94|1109.94|1125.94|1109.94|1
1643502160000|2022-01-30 00:22:40|1125.87|1109.87|1125.87|1109.87|1125.87|1109.87|1125.87|1109.87|1
1643502170000|2022-01-30 00:22:50|1125.84|1109.84|1125.76|1109.76|1125.84|1109.84|1125.76|1109.76|2
1643502180000|2022-01-30 00:23:00|1125.89|1109.89|1125.89|1109.89|1125.89|1109.89|1125.89|1109.89|1
1643502190000|2022-01-30 00:23:10|1125.93|1109.93|1125.93|1109.93|1125.93|1109.93|1125.93|1109.93|1
1643502200000|2022-01-30 00:23:20|1125.89|1109.89|1125.89|1109.89|1125.89|1109.89|1125.89|1109.89|1
1643502210000|2022-01-30 00:23:30|1125.93|1109.93|1126.21|1110.21|1126.21|1110.21|1125.93|1109.93|4
1643502230000|2022-01-30 00:23:50|1126.23|1110.23|1126.23|1110.23|1126.23|1110.23|1126.23|1110.23|1
1643502240000|2022-01-30 00:24:00|1126.21|1110.21|1126.21|1110.21|1126.21|1110.21|1126.21|1110.21|1
1643502260000|2022-01-30 00:24:20|1126.49|1110.49|1126.73|1110.73|1126.73|1110.73|1126.49|1110.49|3
1643502270000|2022-01-30 00:24:30|1126.65|1110.65|1127.04|1111.04|1127.04|1111.04|1126.5|1110.5|6
1643502290000|2022-01-30 00:24:50|1127.09|1111.09|1127.8|1111.8|1127.85|1111.85|1127.09|1111.09|10
1643502300000|2022-01-30 00:25:00|1127.74|1111.74|1128.19|1112.19|1128.19|1112.19|1127.74|1111.74|2
1643502310000|2022-01-30 00:25:10|1128.27|1112.27|1128.14|1112.14|1128.27|1112.27|1128.14|1112.14|2
1643502340000|2022-01-30 00:25:40|1128.11|1112.11|1127.87|1111.87|1128.11|1112.11|1127.87|1111.87|2
1643502350000|2022-01-30 00:25:50|1127.84|1111.84|1127.84|1111.84|1127.84|1111.84|1127.84|1111.84|1
1643502360000|2022-01-30 00:26:00|1127.63|1111.63|1127.63|1111.63|1127.63|1111.63|1127.63|1111.63|1
1643502370000|2022-01-30 00:26:10|1127.5|1111.5|1127.5|1111.5|1127.53|1111.53|1127.3|1111.3|5
1643502380000|2022-01-30 00:26:20|1127.49|1111.49|1126.94|1110.94|1127.49|1111.49|1126.94|1110.94|11
1643502390000|2022-01-30 00:26:30|1126.65|1110.65|1126.67|1110.67|1126.69|1110.69|1126.65|1110.65|5
1643502400000|2022-01-30 00:26:40|1126.66|1110.66|1126.12|1110.12|1126.66|1110.66|1126.12|1110.12|7
1643502410000|2022-01-30 00:26:50|1126.36|1110.36|1126.19|1110.19|1126.41|1110.41|1126.19|1110.19|3
1643502440000|2022-01-30 00:27:20|1126.02|1110.02|1125.06|1109.06|1126.02|1110.02|1125.06|1109.06|8
1643502450000|2022-01-30 00:27:30|1124.84|1108.84|1124.48|1108.48|1124.84|1108.84|1124.48|1108.48|4
1643502460000|2022-01-30 00:27:40|1124.46|1108.46|1125.15|1109.15|1125.18|1109.18|1124.46|1108.46|8
1643502470000|2022-01-30 00:27:50|1124.94|1108.94|1124.65|1108.65|1124.97|1108.97|1124.65|1108.65|5
1643502480000|2022-01-30 00:28:00|1124.53|1108.53|1124.25|1108.25|1124.54|1108.54|1124.25|1108.25|4
1643502510000|2022-01-30 00:28:30|1124.27|1108.27|1124.14|1108.14|1124.27|1108.27|1124.14|1108.14|3
1643502520000|2022-01-30 00:28:40|1124.21|1108.21|1123.78|1107.78|1124.21|1108.21|1123.78|1107.78|3
1643502530000|2022-01-30 00:28:50|1123.74|1107.74|1123.71|1107.71|1123.74|1107.74|1123.71|1107.71|2
1643502540000|2022-01-30 00:29:00|1123.79|1107.79|1123.79|1107.79|1123.79|1107.79|1123.79|1107.79|1
1643502550000|2022-01-30 00:29:10|1123.92|1107.92|1124.02|1108.02|1124.02|1108.02|1123.92|1107.92|2
1643502560000|2022-01-30 00:29:20|1124.05|1108.05|1123.96|1107.96|1124.05|1108.05|1123.92|1107.92|4
1643502570000|2022-01-30 00:29:30|1123.86|1107.86|1123.81|1107.81|1123.86|1107.86|1123.81|1107.81|4
1643502590000|2022-01-30 00:29:50|1123.76|1107.76|1123.66|1107.66|1123.76|1107.76|1123.66|1107.66|2
1643502600000|2022-01-30 00:30:00|1123.72|1107.72|1123.93|1107.93|1124.23|1108.23|1123.72|1107.72|5
1643502610000|2022-01-30 00:30:10|1124.05|1108.05|1124.44|1108.44|1124.45|1108.45|1124.05|1108.05|5
1643502620000|2022-01-30 00:30:20|1124.3|1108.3|1124.08|1108.08|1124.3|1108.3|1124.08|1108.08|3
1643502630000|2022-01-30 00:30:30|1124.17|1108.17|1124.09|1108.09|1124.17|1108.17|1124.06|1108.06|4
1643502640000|2022-01-30 00:30:40|1124.13|1108.13|1124.13|1108.13|1124.13|1108.13|1124.13|1108.13|1
1643502650000|2022-01-30 00:30:50|1124.05|1108.05|1124.13|1108.13|1124.13|1108.13|1124.04|1108.04|3
1643502660000|2022-01-30 00:31:00|1123.82|1107.82|1123.82|1107.82|1123.82|1107.82|1123.67|1107.67|3
1643502670000|2022-01-30 00:31:10|1123.8|1107.8|1122.9|1106.9|1123.8|1107.8|1122.9|1106.9|9
1643502680000|2022-01-30 00:31:20|1122.78|1106.78|1122.9|1106.9|1123.04|1107.04|1122.65|1106.65|7
1643502690000|2022-01-30 00:31:30|1122.82|1106.82|1122.56|1106.56|1122.82|1106.82|1122.56|1106.56|6
1643502700000|2022-01-30 00:31:40|1122.5|1106.5|1121.71|1105.71|1122.5|1106.5|1121.71|1105.71|10
1643502710000|2022-01-30 00:31:50|1121.73|1105.73|1121.5|1105.5|1121.73|1105.73|1121.5|1105.5|5
1643502730000|2022-01-30 00:32:10|1121.47|1105.47|1121.36|1105.36|1121.47|1105.47|1121.18|1105.18|12
1643502740000|2022-01-30 00:32:20|1121.44|1105.44|1121.45|1105.45|1121.45|1105.45|1121.44|1105.44|2
1643502760000|2022-01-30 00:32:40|1121.44|1105.44|1121.25|1105.25|1121.51|1105.51|1121.25|1105.25|11
1643502770000|2022-01-30 00:32:50|1121.03|1105.03|1121.04|1105.04|1121.04|1105.04|1121.02|1105.02|3
1643502780000|2022-01-30 00:33:00|1121.14|1105.14|1121.03|1105.03|1121.14|1105.14|1121.03|1105.03|3
1643502790000|2022-01-30 00:33:10|1120.66|1104.66|1120.28|1104.28|1120.66|1104.66|1120.28|1104.28|11
1643502800000|2022-01-30 00:33:20|1120.04|1104.04|1120.29|1104.29|1120.44|1104.44|1120.04|1104.04|6
1643502810000|2022-01-30 00:33:30|1120.28|1104.28|1120.28|1104.28|1120.28|1104.28|1120.28|1104.28|1
1643502820000|2022-01-30 00:33:40|1120.24|1104.24|1120.24|1104.24|1120.24|1104.24|1120.24|1104.24|1
1643502830000|2022-01-30 00:33:50|1120.01|1104.01|1119.54|1103.54|1120.24|1104.24|1119.54|1103.54|10
1643502840000|2022-01-30 00:34:00|1119.53|1103.53|1119.41|1103.41|1119.53|1103.53|1119.4|1103.4|7
1643502850000|2022-01-30 00:34:10|1119.35|1103.35|1119.35|1103.35|1119.35|1103.35|1119.35|1103.35|1
1643502870000|2022-01-30 00:34:30|1119.32|1103.32|1119.2|1103.2|1119.32|1103.32|1118.65|1102.65|11
1643502880000|2022-01-30 00:34:40|1119.17|1103.17|1119.01|1103.01|1119.17|1103.17|1118.98|1102.98|3
1643502890000|2022-01-30 00:34:50|1118.77|1102.77|1119.1|1103.1|1119.2|1103.2|1118.77|1102.77|6
1643502900000|2022-01-30 00:35:00|1119.09|1103.09|1119.24|1103.24|1119.24|1103.24|1119.08|1103.08|4
1643502910000|2022-01-30 00:35:10|1119.1|1103.1|1119.16|1103.16|1119.16|1103.16|1119.1|1103.1|2
1643502930000|2022-01-30 00:35:30|1119.12|1103.12|1118.94|1102.94|1119.12|1103.12|1118.88|1102.88|3
1643502950000|2022-01-30 00:35:50|1118.82|1102.82|1118.81|1102.81|1118.82|1102.82|1118.81|1102.81|2
1643502960000|2022-01-30 00:36:00|1118.67|1102.67|1118.67|1102.67|1118.74|1102.74|1118.67|1102.67|3
1643502970000|2022-01-30 00:36:10|1118.77|1102.77|1120.56|1104.56|1120.58|1104.58|1118.73|1102.73|12
1643502980000|2022-01-30 00:36:20|1120.46|1104.46|1120.41|1104.41|1120.46|1104.46|1120.27|1104.27|11
1643502990000|2022-01-30 00:36:30|1120.37|1104.37|1119.51|1103.51|1120.37|1104.37|1119.51|1103.51|7
1643503000000|2022-01-30 00:36:40|1119.46|1103.46|1119.54|1103.54|1119.54|1103.54|1119.46|1103.46|3
1643503010000|2022-01-30 00:36:50|1119.6|1103.6|1119.54|1103.54|1119.6|1103.6|1119.54|1103.54|2
1643503020000|2022-01-30 00:37:00|1119.59|1103.59|1120.76|1104.76|1120.76|1104.76|1119.59|1103.59|11
1643503030000|2022-01-30 00:37:10|1120.67|1104.67|1120.12|1104.12|1120.72|1104.72|1120.12|1104.12|14
1643503040000|2022-01-30 00:37:20|1120.27|1104.27|1120.93|1104.93|1121.23|1105.23|1120.18|1104.18|15
1643503050000|2022-01-30 00:37:30|1120.83|1104.83|1120.7|1104.7|1121.28|1105.28|1120.68|1104.68|12
1643503060000|2022-01-30 00:37:40|1120.69|1104.69|1120.63|1104.63|1120.75|1104.75|1120.63|1104.63|5
1643503070000|2022-01-30 00:37:50|1120.74|1104.74|1121.24|1105.24|1121.33|1105.33|1120.72|1104.72|8
1643503080000|2022-01-30 00:38:00|1121.23|1105.23|1120.09|1104.09|1121.36|1105.36|1120.09|1104.09|12
1643503090000|2022-01-30 00:38:10|1120.1|1104.1|1120.06|1104.06|1120.19|1104.19|1120.06|1104.06|4
1643503100000|2022-01-30 00:38:20|1120.1|1104.1|1120.04|1104.04|1120.23|1104.23|1120.04|1104.04|8
1643503110000|2022-01-30 00:38:30|1120.1|1104.1|1120.04|1104.04|1120.1|1104.1|1120.04|1104.04|4
1643503120000|2022-01-30 00:38:40|1120.1|1104.1|1120.05|1104.05|1120.1|1104.1|1120.05|1104.05|3
1643503130000|2022-01-30 00:38:50|1120.06|1104.06|1120.44|1104.44|1120.52|1104.52|1120.06|1104.06|9
1643503140000|2022-01-30 00:39:00|1120.51|1104.51|1120.51|1104.51|1120.51|1104.51|1120.51|1104.51|1
1643503150000|2022-01-30 00:39:10|1120.44|1104.44|1120.33|1104.33|1120.44|1104.44|1120.33|1104.33|3
1643503160000|2022-01-30 00:39:20|1120.22|1104.22|1120.47|1104.47|1120.47|1104.47|1120.22|1104.22|3
1643503170000|2022-01-30 00:39:30|1120.48|1104.48|1120.63|1104.63|1120.63|1104.63|1120.48|1104.48|2
1643503180000|2022-01-30 00:39:40|1120.6|1104.6|1120.43|1104.43|1120.6|1104.6|1120.43|1104.43|3
1643503190000|2022-01-30 00:39:50|1120.49|1104.49|1120.62|1104.62|1120.62|1104.62|1120.49|1104.49|3
1643503200000|2022-01-30 00:40:00|1120.49|1104.49|1114.78|1098.78|1120.49|1104.49|1114.78|1098.78|24
1643503210000|2022-01-30 00:40:10|1114.75|1098.75|1115.06|1099.06|1115.74|1099.74|1114.6|1098.6|21
1643503220000|2022-01-30 00:40:20|1114.96|1098.96|1113.72|1097.72|1115.29|1099.29|1113.72|1097.72|24
1643503230000|2022-01-30 00:40:30|1113.98|1097.98|1113.78|1097.78|1114.27|1098.27|1113.78|1097.78|7
1643503240000|2022-01-30 00:40:40|1113.7|1097.7|1113.38|1097.38|1113.7|1097.7|1113.28|1097.28|8
1643503250000|2022-01-30 00:40:50|1113.41|1097.41|1113.38|1097.38|1113.56|1097.56|1113.34|1097.34|8
1643503260000|2022-01-30 00:41:00|1113.34|1097.34|1112.97|1096.97|1113.34|1097.34|1112.97|1096.97|8
1643503270000|2022-01-30 00:41:10|1112.92|1096.92|1110.91|1094.91|1112.92|1096.92|1110.91|1094.91|16
1643503280000|2022-01-30 00:41:20|1110.68|1094.68|1109.59|1093.59|1110.68|1094.68|1109.51|1093.51|8
1643503290000|2022-01-30 00:41:30|1109.49|1093.49|1109.41|1093.41|1109.49|1093.49|1109.41|1093.41|2
1643503300000|2022-01-30 00:41:40|1109.47|1093.47|1108.47|1092.47|1109.47|1093.47|1108.47|1092.47|7
1643503310000|2022-01-30 00:41:50|1108.41|1092.41|1106.48|1090.48|1108.41|1092.41|1106.18|1090.18|18
1643503320000|2022-01-30 00:42:00|1106.58|1090.58|1108.08|1092.08|1108.36|1092.36|1106.58|1090.58|19
1643503330000|2022-01-30 00:42:10|1108.4|1092.4|1108.78|1092.78|1108.92|1092.92|1108.01|1092.01|16
1643503340000|2022-01-30 00:42:20|1108.9|1092.9|1109.24|1093.24|1109.26|1093.26|1108.77|1092.77|5
1643503350000|2022-01-30 00:42:30|1109.23|1093.23|1108.27|1092.27|1109.29|1093.29|1108.18|1092.18|12
1643503360000|2022-01-30 00:42:40|1108.18|1092.18|1107.82|1091.82|1108.18|1092.18|1107.82|1091.82|4
1643503370000|2022-01-30 00:42:50|1107.75|1091.75|1107.72|1091.72|1107.86|1091.86|1107.72|1091.72|7
1643503380000|2022-01-30 00:43:00|1107.51|1091.51|1107.08|1091.08|1107.51|1091.51|1107.08|1091.08|5
1643503390000|2022-01-30 00:43:10|1107.09|1091.09|1107.4|1091.4|1107.4|1091.4|1107.09|1091.09|6
1643503400000|2022-01-30 00:43:20|1107.35|1091.35|1107.01|1091.01|1107.47|1091.47|1107.01|1091.01|5
1643503410000|2022-01-30 00:43:30|1106.58|1090.58|1106.57|1090.57|1106.82|1090.82|1106.54|1090.54|7
1643503420000|2022-01-30 00:43:40|1106.53|1090.53|1106.41|1090.41|1106.53|1090.53|1106.41|1090.41|3
1643503440000|2022-01-30 00:44:00|1106.48|1090.48|1106.79|1090.79|1106.79|1090.79|1106.48|1090.48|5
1643503450000|2022-01-30 00:44:10|1106.58|1090.58|1106.58|1090.58|1106.58|1090.58|1106.58|1090.58|1
1643503460000|2022-01-30 00:44:20|1106.5|1090.5|1107.49|1091.49|1107.49|1091.49|1106.5|1090.5|13
1643503470000|2022-01-30 00:44:30|1107.34|1091.34|1107.53|1091.53|1107.64|1091.64|1107.19|1091.19|7
1643503480000|2022-01-30 00:44:40|1107.49|1091.49|1107.24|1091.24|1107.49|1091.49|1107.24|1091.24|4
1643503490000|2022-01-30 00:44:50|1106.74|1090.74|1106.74|1090.74|1106.74|1090.74|1106.74|1090.74|1
1643503500000|2022-01-30 00:45:00|1106.59|1090.59|1106.39|1090.39|1106.59|1090.59|1106.21|1090.21|7
1643503510000|2022-01-30 00:45:10|1106.45|1090.45|1106.57|1090.57|1106.57|1090.57|1106.45|1090.45|4
1643503520000|2022-01-30 00:45:20|1106.5|1090.5|1106.67|1090.67|1106.79|1090.79|1106.5|1090.5|7
1643503530000|2022-01-30 00:45:30|1106.58|1090.58|1106.51|1090.51|1106.7|1090.7|1106.51|1090.51|5
1643503540000|2022-01-30 00:45:40|1106.41|1090.41|1106.41|1090.41|1106.41|1090.41|1106.41|1090.41|1
1643503550000|2022-01-30 00:45:50|1106.35|1090.35|1106.31|1090.31|1106.35|1090.35|1106.31|1090.31|2
1643503560000|2022-01-30 00:46:00|1106.28|1090.28|1106.28|1090.28|1106.28|1090.28|1106.28|1090.28|1
1643503580000|2022-01-30 00:46:20|1106.42|1090.42|1106.42|1090.42|1106.42|1090.42|1106.42|1090.42|1
1643503590000|2022-01-30 00:46:30|1106.18|1090.18|1105.62|1089.62|1106.18|1090.18|1105.62|1089.62|4
1643503600000|2022-01-30 00:46:40|1105.53|1089.53|1104.74|1088.74|1105.53|1089.53|1104.74|1088.74|6
1643503610000|2022-01-30 00:46:50|1104.54|1088.54|1104.43|1088.43|1104.54|1088.54|1104.43|1088.43|3
1643503620000|2022-01-30 00:47:00|1104.55|1088.55|1104.77|1088.77|1104.77|1088.77|1104.43|1088.43|9
1643503630000|2022-01-30 00:47:10|1104.67|1088.67|1104.9|1088.9|1104.9|1088.9|1103.63|1087.63|13
1643503640000|2022-01-30 00:47:20|1104.78|1088.78|1104.17|1088.17|1104.78|1088.78|1104.13|1088.13|11
1643503650000|2022-01-30 00:47:30|1104.13|1088.13|1104.02|1088.02|1104.33|1088.33|1104.02|1088.02|4
1643503660000|2022-01-30 00:47:40|1104.07|1088.07|1104.07|1088.07|1104.07|1088.07|1104.07|1088.07|1
1643503670000|2022-01-30 00:47:50|1104|1088|1104.3|1088.3|1104.3|1088.3|1104|1088|3
1643503680000|2022-01-30 00:48:00|1104.22|1088.22|1104.8|1088.8|1104.8|1088.8|1104.08|1088.08|10
1643503690000|2022-01-30 00:48:10|1104.94|1088.94|1105.66|1089.66|1105.85|1089.85|1104.94|1088.94|11
1643503700000|2022-01-30 00:48:20|1105.85|1089.85|1107.52|1091.52|1107.54|1091.54|1105.85|1089.85|17
1643503710000|2022-01-30 00:48:30|1107.65|1091.65|1107.54|1091.54|1108.07|1092.07|1107.54|1091.54|6
1643503720000|2022-01-30 00:48:40|1107.51|1091.51|1105.14|1089.14|1107.51|1091.51|1105.14|1089.14|15
1643503730000|2022-01-30 00:48:50|1105.34|1089.34|1106.51|1090.51|1106.7|1090.7|1105.34|1089.34|15
1643503740000|2022-01-30 00:49:00|1106.56|1090.56|1107.04|1091.04|1107.1|1091.1|1106.56|1090.56|7
1643503750000|2022-01-30 00:49:10|1107.08|1091.08|1107.56|1091.56|1107.61|1091.61|1106.77|1090.77|11
1643503760000|2022-01-30 00:49:20|1107.55|1091.55|1107.7|1091.7|1107.7|1091.7|1107.46|1091.46|8
1643503770000|2022-01-30 00:49:30|1107.65|1091.65|1107.15|1091.15|1107.68|1091.68|1106.98|1090.98|13
1643503780000|2022-01-30 00:49:40|1107.16|1091.16|1107.65|1091.65|1107.65|1091.65|1107|1091|11
1643503790000|2022-01-30 00:49:50|1107.77|1091.77|1107.95|1091.95|1107.95|1091.95|1107.77|1091.77|3
1643503800000|2022-01-30 00:50:00|1107.99|1091.99|1108.11|1092.11|1108.11|1092.11|1107.99|1091.99|2
1643503810000|2022-01-30 00:50:10|1108.05|1092.05|1108.65|1092.65|1108.65|1092.65|1108.05|1092.05|10
1643503820000|2022-01-30 00:50:20|1109.06|1093.06|1109.06|1093.06|1109.06|1093.06|1109.06|1093.06|1
1643503830000|2022-01-30 00:50:30|1108.85|1092.85|1108.06|1092.06|1108.85|1092.85|1107.75|1091.75|14
1643503840000|2022-01-30 00:50:40|1108.15|1092.15|1108.82|1092.82|1108.82|1092.82|1108.15|1092.15|6
1643503850000|2022-01-30 00:50:50|1109.06|1093.06|1109.15|1093.15|1109.19|1093.19|1109.06|1093.06|6
1643503860000|2022-01-30 00:51:00|1109.07|1093.07|1109.26|1093.26|1109.26|1093.26|1109.07|1093.07|4
1643503870000|2022-01-30 00:51:10|1109.41|1093.41|1111.46|1095.46|1111.46|1095.46|1109.41|1093.41|15
1643503880000|2022-01-30 00:51:20|1112|1096|1111.89|1095.89|1112|1096|1111.13|1095.13|15
1643503890000|2022-01-30 00:51:30|1111.86|1095.86|1112.2|1096.2|1112.2|1096.2|1111.86|1095.86|6
1643503900000|2022-01-30 00:51:40|1112.21|1096.21|1112.15|1096.15|1112.21|1096.21|1112.15|1096.15|2
1643503910000|2022-01-30 00:51:50|1112.03|1096.03|1112.03|1096.03|1112.03|1096.03|1112.03|1096.03|1
1643503920000|2022-01-30 00:52:00|1111.89|1095.89|1111.77|1095.77|1111.89|1095.89|1111.58|1095.58|4
1643503930000|2022-01-30 00:52:10|1111.68|1095.68|1111.8|1095.8|1111.8|1095.8|1111.58|1095.58|4
1643503940000|2022-01-30 00:52:20|1112.16|1096.16|1113|1097|1113.08|1097.08|1112.16|1096.16|9
1643503950000|2022-01-30 00:52:30|1113.23|1097.23|1113.25|1097.25|1113.25|1097.25|1112.89|1096.89|8
1643503970000|2022-01-30 00:52:50|1113.2|1097.2|1112.81|1096.81|1113.2|1097.2|1112.73|1096.73|4
1643503980000|2022-01-30 00:53:00|1112.66|1096.66|1112.66|1096.66|1112.66|1096.66|1112.66|1096.66|1
1643503990000|2022-01-30 00:53:10|1112.6|1096.6|1112.66|1096.66|1112.66|1096.66|1112.49|1096.49|8
1643504000000|2022-01-30 00:53:20|1112.6|1096.6|1112.9|1096.9|1112.91|1096.91|1112.5|1096.5|8
1643504010000|2022-01-30 00:53:30|1112.94|1096.94|1113.51|1097.51|1113.51|1097.51|1112.94|1096.94|3
1643504020000|2022-01-30 00:53:40|1113.27|1097.27|1112.88|1096.88|1113.27|1097.27|1112.88|1096.88|5
1643504040000|2022-01-30 00:54:00|1112.9|1096.9|1112.92|1096.92|1112.92|1096.92|1112.88|1096.88|3
1643504060000|2022-01-30 00:54:20|1113|1097|1112.84|1096.84|1113|1097|1112.67|1096.67|6
1643504070000|2022-01-30 00:54:30|1113|1097|1113.1|1097.1|1113.24|1097.24|1112.54|1096.54|14
1643504080000|2022-01-30 00:54:40|1112.96|1096.96|1113.28|1097.28|1113.28|1097.28|1112.95|1096.95|6
1643504090000|2022-01-30 00:54:50|1113.19|1097.19|1113.55|1097.55|1113.55|1097.55|1113.09|1097.09|6
1643504100000|2022-01-30 00:55:00|1113.57|1097.57|1114.56|1098.56|1114.56|1098.56|1113.57|1097.57|12
1643504110000|2022-01-30 00:55:10|1114.57|1098.57|1114.57|1098.57|1114.57|1098.57|1114.57|1098.57|1
1643504120000|2022-01-30 00:55:20|1114.65|1098.65|1113.86|1097.86|1114.68|1098.68|1113.86|1097.86|9
1643504130000|2022-01-30 00:55:30|1113.79|1097.79|1114.05|1098.05|1114.1|1098.1|1113.52|1097.52|12
1643504140000|2022-01-30 00:55:40|1114.02|1098.02|1114.16|1098.16|1114.45|1098.45|1114.02|1098.02|7
1643504160000|2022-01-30 00:56:00|1114.13|1098.13|1114.07|1098.07|1114.24|1098.24|1114.07|1098.07|4
1643504170000|2022-01-30 00:56:10|1114.19|1098.19|1114.57|1098.57|1114.57|1098.57|1114.19|1098.19|3
1643504180000|2022-01-30 00:56:20|1114.67|1098.67|1114.67|1098.67|1114.67|1098.67|1114.67|1098.67|1
1643504190000|2022-01-30 00:56:30|1114.69|1098.69|1114.31|1098.31|1114.71|1098.71|1114.31|1098.31|7
1643504200000|2022-01-30 00:56:40|1114.2|1098.2|1114.78|1098.78|1114.78|1098.78|1114.2|1098.2|12
1643504210000|2022-01-30 00:56:50|1115.17|1099.17|1114.42|1098.42|1115.21|1099.21|1114.42|1098.42|4
1643504220000|2022-01-30 00:57:00|1114.47|1098.47|1116.24|1100.24|1116.24|1100.24|1114.47|1098.47|13
1643504230000|2022-01-30 00:57:10|1116.22|1100.22|1115.42|1099.42|1116.22|1100.22|1115.42|1099.42|11
1643504240000|2022-01-30 00:57:20|1115.37|1099.37|1114.14|1098.14|1115.37|1099.37|1113.96|1097.96|10
1643504250000|2022-01-30 00:57:30|1112.41|1096.41|1109.65|1093.65|1112.41|1096.41|1109.6|1093.6|31
1643504260000|2022-01-30 00:57:40|1109.15|1093.15|1108.84|1092.84|1109.15|1093.15|1108.5|1092.5|26
1643504270000|2022-01-30 00:57:50|1108.64|1092.64|1109.41|1093.41|1109.41|1093.41|1108.64|1092.64|8
1643504280000|2022-01-30 00:58:00|1109.45|1093.45|1108.92|1092.92|1109.76|1093.76|1108.83|1092.83|14
1643504290000|2022-01-30 00:58:10|1109.17|1093.17|1108.54|1092.54|1109.17|1093.17|1108.54|1092.54|17
1643504300000|2022-01-30 00:58:20|1108.45|1092.45|1107.9|1091.9|1108.45|1092.45|1107.69|1091.69|14
1643504310000|2022-01-30 00:58:30|1107.96|1091.96|1106.31|1090.31|1108.38|1092.38|1106.09|1090.09|26
1643504320000|2022-01-30 00:58:40|1106.36|1090.36|1106.71|1090.71|1106.82|1090.82|1106.31|1090.31|16
1643504330000|2022-01-30 00:58:50|1106.51|1090.51|1106.05|1090.05|1106.51|1090.51|1105.73|1089.73|12
1643504340000|2022-01-30 00:59:00|1106.07|1090.07|1106.35|1090.35|1106.41|1090.41|1106.07|1090.07|10
1643504350000|2022-01-30 00:59:10|1106.39|1090.39|1107.53|1091.53|1107.54|1091.54|1106.39|1090.39|16
1643504360000|2022-01-30 00:59:20|1107.64|1091.64|1108.03|1092.03|1108.03|1092.03|1107.53|1091.53|10
1643504370000|2022-01-30 00:59:30|1108.21|1092.21|1108.51|1092.51|1108.51|1092.51|1108.21|1092.21|11
1643504380000|2022-01-30 00:59:40|1108.52|1092.52|1108.48|1092.48|1108.53|1092.53|1108.48|1092.48|4
1643504390000|2022-01-30 00:59:50|1108.39|1092.39|1108.39|1092.39|1108.41|1092.41|1108.39|1092.39|3
1643504400000|2022-01-30 01:00:00|1108.38|1092.38|1106.78|1090.78|1108.38|1092.38|1106.78|1090.78|16
1643504410000|2022-01-30 01:00:10|1106.77|1090.77|1108.16|1092.16|1108.16|1092.16|1106.77|1090.77|17
1643504420000|2022-01-30 01:00:20|1108.49|1092.49|1108.67|1092.67|1108.7|1092.7|1108.49|1092.49|6
1643504430000|2022-01-30 01:00:30|1108.73|1092.73|1108.55|1092.55|1108.9|1092.9|1108.55|1092.55|5
1643504440000|2022-01-30 01:00:40|1108.57|1092.57|1108.94|1092.94|1108.94|1092.94|1108.57|1092.57|5
1643504450000|2022-01-30 01:00:50|1109.11|1093.11|1109.67|1093.67|1109.67|1093.67|1109.11|1093.11|8
1643504460000|2022-01-30 01:01:00|1109.61|1093.61|1109.58|1093.58|1109.83|1093.83|1109.58|1093.58|5
1643504470000|2022-01-30 01:01:10|1109.75|1093.75|1109.63|1093.63|1110.09|1094.09|1109.63|1093.63|9
1643504480000|2022-01-30 01:01:20|1109.74|1093.74|1109.56|1093.56|1109.89|1093.89|1109.56|1093.56|9
1643504490000|2022-01-30 01:01:30|1109.62|1093.62|1109.62|1093.62|1109.62|1093.62|1109.62|1093.62|1
1643504500000|2022-01-30 01:01:40|1109.66|1093.66|1109.66|1093.66|1109.66|1093.66|1109.66|1093.66|1
1643504510000|2022-01-30 01:01:50|1109.72|1093.72|1109.69|1093.69|1109.87|1093.87|1109.67|1093.67|5
1643504520000|2022-01-30 01:02:00|1109.52|1093.52|1109.21|1093.21|1109.52|1093.52|1109.21|1093.21|5
1643504530000|2022-01-30 01:02:10|1108.68|1092.68|1108.68|1092.68|1108.72|1092.72|1108.68|1092.68|3
1643504540000|2022-01-30 01:02:20|1108.96|1092.96|1108.97|1092.97|1108.97|1092.97|1108.96|1092.96|2
1643504550000|2022-01-30 01:02:30|1108.77|1092.77|1108.89|1092.89|1108.89|1092.89|1108.77|1092.77|2
1643504560000|2022-01-30 01:02:40|1108.78|1092.78|1108.8|1092.8|1109|1093|1108.78|1092.78|5
1643504570000|2022-01-30 01:02:50|1108.98|1092.98|1108.98|1092.98|1108.98|1092.98|1108.98|1092.98|1
1643504580000|2022-01-30 01:03:00|1108.8|1092.8|1108.67|1092.67|1108.8|1092.8|1108.67|1092.67|6
1643504590000|2022-01-30 01:03:10|1108.64|1092.64|1108.64|1092.64|1108.64|1092.64|1108.64|1092.64|1
1643504600000|2022-01-30 01:03:20|1108.71|1092.71|1108.64|1092.64|1108.85|1092.85|1108.64|1092.64|7
1643504610000|2022-01-30 01:03:30|1108.68|1092.68|1108.63|1092.63|1108.68|1092.68|1108.63|1092.63|3
1643504630000|2022-01-30 01:03:50|1108.66|1092.66|1108.89|1092.89|1108.89|1092.89|1108.66|1092.66|4
1643504640000|2022-01-30 01:04:00|1109.3|1093.3|1109.55|1093.55|1109.55|1093.55|1109.3|1093.3|3
1643504650000|2022-01-30 01:04:10|1109.6|1093.6|1110.06|1094.06|1110.4|1094.4|1109.58|1093.58|11
1643504660000|2022-01-30 01:04:20|1110.12|1094.12|1109.91|1093.91|1110.12|1094.12|1109.67|1093.67|6
1643504670000|2022-01-30 01:04:30|1109.85|1093.85|1110.09|1094.09|1110.09|1094.09|1109.85|1093.85|2
1643504680000|2022-01-30 01:04:40|1110.04|1094.04|1110.41|1094.41|1110.53|1094.53|1110.04|1094.04|7
1643504710000|2022-01-30 01:05:10|1110.5|1094.5|1110.91|1094.91|1110.93|1094.93|1110.5|1094.5|9
1643504720000|2022-01-30 01:05:20|1111.02|1095.02|1111.34|1095.34|1111.57|1095.57|1110.91|1094.91|9
1643504730000|2022-01-30 01:05:30|1111.18|1095.18|1111.02|1095.02|1111.18|1095.18|1110.9|1094.9|10
1643504740000|2022-01-30 01:05:40|1111.06|1095.06|1111.06|1095.06|1111.06|1095.06|1111.02|1095.02|5
1643504750000|2022-01-30 01:05:50|1111.02|1095.02|1111.15|1095.15|1111.15|1095.15|1111|1095|4
1643504760000|2022-01-30 01:06:00|1111.17|1095.17|1110.96|1094.96|1111.17|1095.17|1110.96|1094.96|2
1643504770000|2022-01-30 01:06:10|1111.17|1095.17|1111.47|1095.47|1111.47|1095.47|1111.17|1095.17|3
1643504780000|2022-01-30 01:06:20|1111.48|1095.48|1111.48|1095.48|1111.48|1095.48|1111.48|1095.48|1
1643504800000|2022-01-30 01:06:40|1111.6|1095.6|1112.44|1096.44|1112.44|1096.44|1111.6|1095.6|6
1643504810000|2022-01-30 01:06:50|1112.54|1096.54|1113.13|1097.13|1113.4|1097.4|1112.54|1096.54|6
1643504820000|2022-01-30 01:07:00|1113.2|1097.2|1113.2|1097.2|1113.2|1097.2|1113.2|1097.2|1
1643504830000|2022-01-30 01:07:10|1113.21|1097.21|1112.63|1096.63|1113.21|1097.21|1112.63|1096.63|3
1643504840000|2022-01-30 01:07:20|1112.6|1096.6|1112.73|1096.73|1112.73|1096.73|1112.6|1096.6|5
1643504850000|2022-01-30 01:07:30|1112.79|1096.79|1112.95|1096.95|1112.95|1096.95|1112.79|1096.79|2
1643504860000|2022-01-30 01:07:40|1113.19|1097.19|1113.22|1097.22|1113.38|1097.38|1113.19|1097.19|4
1643504870000|2022-01-30 01:07:50|1113.28|1097.28|1113.73|1097.73|1113.73|1097.73|1113.28|1097.28|5
1643504880000|2022-01-30 01:08:00|1113.86|1097.86|1113.92|1097.92|1114.19|1098.19|1113.68|1097.68|7
1643504890000|2022-01-30 01:08:10|1113.86|1097.86|1114.14|1098.14|1114.14|1098.14|1113.77|1097.77|7
1643504900000|2022-01-30 01:08:20|1114.03|1098.03|1114.03|1098.03|1114.03|1098.03|1114.03|1098.03|1
1643504910000|2022-01-30 01:08:30|1113.99|1097.99|1113.99|1097.99|1113.99|1097.99|1113.99|1097.99|1
1643504920000|2022-01-30 01:08:40|1113.81|1097.81|1113.5|1097.5|1113.81|1097.81|1113.5|1097.5|4
1643504930000|2022-01-30 01:08:50|1113.49|1097.49|1113.29|1097.29|1113.5|1097.5|1113.29|1097.29|5
1643504940000|2022-01-30 01:09:00|1113.27|1097.27|1114.01|1098.01|1114.01|1098.01|1113.24|1097.24|9
1643504950000|2022-01-30 01:09:10|1114.02|1098.02|1113.6|1097.6|1114.02|1098.02|1113.58|1097.58|4
1643504960000|2022-01-30 01:09:20|1113.58|1097.58|1112.73|1096.73|1113.58|1097.58|1112.73|1096.73|10
1643504970000|2022-01-30 01:09:30|1112.7|1096.7|1112.56|1096.56|1112.87|1096.87|1112.56|1096.56|7
1643504980000|2022-01-30 01:09:40|1112.63|1096.63|1112.52|1096.52|1112.7|1096.7|1112.52|1096.52|4
1643505000000|2022-01-30 01:10:00|1112.47|1096.47|1112.66|1096.66|1112.66|1096.66|1112.47|1096.47|4
1643505010000|2022-01-30 01:10:10|1112.63|1096.63|1113.67|1097.67|1113.67|1097.67|1112.63|1096.63|11
1643505020000|2022-01-30 01:10:20|1113.66|1097.66|1113.25|1097.25|1113.66|1097.66|1113.25|1097.25|4
1643505030000|2022-01-30 01:10:30|1113.35|1097.35|1113.35|1097.35|1113.35|1097.35|1113.35|1097.35|1
1643505040000|2022-01-30 01:10:40|1113.37|1097.37|1113.37|1097.37|1113.37|1097.37|1113.37|1097.37|1
1643505050000|2022-01-30 01:10:50|1113.47|1097.47|1113.31|1097.31|1113.47|1097.47|1113.07|1097.07|5
1643505070000|2022-01-30 01:11:10|1113.38|1097.38|1115.92|1099.92|1116.15|1100.15|1113.38|1097.38|17
1643505080000|2022-01-30 01:11:20|1115.89|1099.89|1115.95|1099.95|1116.09|1100.09|1115.6|1099.6|9
1643505090000|2022-01-30 01:11:30|1115.77|1099.77|1115.09|1099.09|1115.77|1099.77|1115.09|1099.09|12
1643505100000|2022-01-30 01:11:40|1115.16|1099.16|1114.84|1098.84|1115.16|1099.16|1114.84|1098.84|5
1643505110000|2022-01-30 01:11:50|1114.93|1098.93|1114.94|1098.94|1114.94|1098.94|1114.93|1098.93|2
1643505120000|2022-01-30 01:12:00|1114.95|1098.95|1115.53|1099.53|1115.53|1099.53|1114.95|1098.95|6
1643505130000|2022-01-30 01:12:10|1115.51|1099.51|1115.52|1099.52|1115.73|1099.73|1115.51|1099.51|8
1643505140000|2022-01-30 01:12:20|1115.6|1099.6|1115.6|1099.6|1115.6|1099.6|1115.59|1099.59|3
1643505160000|2022-01-30 01:12:40|1115.59|1099.59|1116.76|1100.76|1116.78|1100.78|1115.38|1099.38|16
1643505170000|2022-01-30 01:12:50|1116.74|1100.74|1116.81|1100.81|1116.83|1100.83|1116.74|1100.74|4
1643505180000|2022-01-30 01:13:00|1116.66|1100.66|1116.68|1100.68|1116.68|1100.68|1116.51|1100.51|8
1643505190000|2022-01-30 01:13:10|1116.65|1100.65|1116.65|1100.65|1116.65|1100.65|1116.65|1100.65|1
1643505200000|2022-01-30 01:13:20|1116.69|1100.69|1116.88|1100.88|1116.88|1100.88|1116.69|1100.69|2
1643505210000|2022-01-30 01:13:30|1116.69|1100.69|1116.55|1100.55|1116.69|1100.69|1116.4|1100.4|9
1643505220000|2022-01-30 01:13:40|1116.7|1100.7|1117.08|1101.08|1117.08|1101.08|1116.7|1100.7|3
1643505230000|2022-01-30 01:13:50|1116.71|1100.71|1116.72|1100.72|1116.72|1100.72|1116.71|1100.71|2
1643505240000|2022-01-30 01:14:00|1116.83|1100.83|1116.83|1100.83|1116.83|1100.83|1116.83|1100.83|1
1643505250000|2022-01-30 01:14:10|1116.86|1100.86|1116.86|1100.86|1116.86|1100.86|1116.86|1100.86|1
1643505260000|2022-01-30 01:14:20|1116.92|1100.92|1117.17|1101.17|1117.28|1101.28|1116.92|1100.92|6
1643505270000|2022-01-30 01:14:30|1116.99|1100.99|1117.15|1101.15|1117.15|1101.15|1116.99|1100.99|2
1643505280000|2022-01-30 01:14:40|1117.26|1101.26|1117.26|1101.26|1117.26|1101.26|1117.26|1101.26|1
1643505290000|2022-01-30 01:14:50|1117.34|1101.34|1117.34|1101.34|1117.34|1101.34|1117.34|1101.34|1
1643505300000|2022-01-30 01:15:00|1117.37|1101.37|1117.42|1101.42|1117.78|1101.78|1117.37|1101.37|8
1643505310000|2022-01-30 01:15:10|1117.43|1101.43|1116.38|1100.38|1117.43|1101.43|1116.38|1100.38|5
1643505320000|2022-01-30 01:15:20|1116.47|1100.47|1116.47|1100.47|1116.47|1100.47|1116.47|1100.47|1
1643505340000|2022-01-30 01:15:40|1116.55|1100.55|1116.55|1100.55|1116.55|1100.55|1116.55|1100.55|1
1643505350000|2022-01-30 01:15:50|1116.79|1100.79|1117.95|1101.95|1117.95|1101.95|1116.79|1100.79|10
1643505360000|2022-01-30 01:16:00|1117.97|1101.97|1117.97|1101.97|1117.97|1101.97|1117.97|1101.97|1
1643505380000|2022-01-30 01:16:20|1117.94|1101.94|1117.75|1101.75|1117.94|1101.94|1117.75|1101.75|3
1643505390000|2022-01-30 01:16:30|1117.6|1101.6|1117.52|1101.52|1117.76|1101.76|1117.5|1101.5|6
1643505410000|2022-01-30 01:16:50|1117.51|1101.51|1117.51|1101.51|1117.51|1101.51|1117.51|1101.51|1
1643505420000|2022-01-30 01:17:00|1117.57|1101.57|1117.5|1101.5|1117.9|1101.9|1117.5|1101.5|11
1643505440000|2022-01-30 01:17:20|1117.46|1101.46|1117.93|1101.93|1117.93|1101.93|1117.46|1101.46|4
1643505460000|2022-01-30 01:17:40|1117.92|1101.92|1117.11|1101.11|1117.92|1101.92|1117.11|1101.11|4
1643505470000|2022-01-30 01:17:50|1116.99|1100.99|1116.99|1100.99|1116.99|1100.99|1116.99|1100.99|1
1643505480000|2022-01-30 01:18:00|1117.29|1101.29|1117.81|1101.81|1117.81|1101.81|1117.29|1101.29|4
1643505490000|2022-01-30 01:18:10|1117.91|1101.91|1117.72|1101.72|1117.91|1101.91|1117.72|1101.72|2
1643505500000|2022-01-30 01:18:20|1117.66|1101.66|1117.63|1101.63|1117.66|1101.66|1117.63|1101.63|2
1643505510000|2022-01-30 01:18:30|1117.53|1101.53|1117.39|1101.39|1117.53|1101.53|1117.39|1101.39|2
1643505520000|2022-01-30 01:18:40|1117.37|1101.37|1117.37|1101.37|1117.37|1101.37|1117.37|1101.37|1
1643505540000|2022-01-30 01:19:00|1117.24|1101.24|1117.4|1101.4|1117.4|1101.4|1117.24|1101.24|3
1643505550000|2022-01-30 01:19:10|1117.51|1101.51|1117.51|1101.51|1117.63|1101.63|1117.36|1101.36|5
1643505560000|2022-01-30 01:19:20|1117.5|1101.5|1117.25|1101.25|1117.5|1101.5|1117.25|1101.25|3
1643505570000|2022-01-30 01:19:30|1117.14|1101.14|1116.72|1100.72|1117.14|1101.14|1116.69|1100.69|5
1643505580000|2022-01-30 01:19:40|1116.68|1100.68|1116.68|1100.68|1116.68|1100.68|1116.68|1100.68|1
1643505600000|2022-01-30 01:20:00|1116.63|1100.63|1116.81|1100.81|1116.81|1100.81|1116.63|1100.63|3
1643505610000|2022-01-30 01:20:10|1116.85|1100.85|1117.03|1101.03|1117.03|1101.03|1116.85|1100.85|3
1643505620000|2022-01-30 01:20:20|1117.26|1101.26|1116.93|1100.93|1117.36|1101.36|1116.93|1100.93|5
1643505630000|2022-01-30 01:20:30|1116.54|1100.54|1116.54|1100.54|1116.54|1100.54|1116.41|1100.41|5
1643505640000|2022-01-30 01:20:40|1116.44|1100.44|1116.09|1100.09|1116.44|1100.44|1116.09|1100.09|3
1643505650000|2022-01-30 01:20:50|1115.76|1099.76|1115.76|1099.76|1115.88|1099.88|1115.76|1099.76|3
1643505660000|2022-01-30 01:21:00|1115.91|1099.91|1115.91|1099.91|1115.91|1099.91|1115.91|1099.91|1
1643505670000|2022-01-30 01:21:10|1115.65|1099.65|1115.08|1099.08|1115.65|1099.65|1115.08|1099.08|8
1643505680000|2022-01-30 01:21:20|1115.17|1099.17|1115.17|1099.17|1115.17|1099.17|1115.17|1099.17|1
1643505690000|2022-01-30 01:21:30|1115.16|1099.16|1115.66|1099.66|1115.66|1099.66|1115.16|1099.16|8
1643505700000|2022-01-30 01:21:40|1115.7|1099.7|1115.98|1099.98|1115.98|1099.98|1115.7|1099.7|2
1643505710000|2022-01-30 01:21:50|1115.81|1099.81|1116.13|1100.13|1116.13|1100.13|1115.66|1099.66|5
1643505720000|2022-01-30 01:22:00|1116.12|1100.12|1116.33|1100.33|1116.33|1100.33|1116.12|1100.12|3
1643505740000|2022-01-30 01:22:20|1116.19|1100.19|1115.78|1099.78|1116.19|1100.19|1115.78|1099.78|4
1643505750000|2022-01-30 01:22:30|1115.59|1099.59|1115.56|1099.56|1115.59|1099.59|1115.56|1099.56|2
1643505760000|2022-01-30 01:22:40|1115.52|1099.52|1115.28|1099.28|1115.52|1099.52|1115.13|1099.13|5
1643505770000|2022-01-30 01:22:50|1115.14|1099.14|1115.14|1099.14|1115.14|1099.14|1115.14|1099.14|1
1643505780000|2022-01-30 01:23:00|1115.11|1099.11|1115.44|1099.44|1115.44|1099.44|1115.11|1099.11|3
1643505810000|2022-01-30 01:23:30|1115.34|1099.34|1116.32|1100.32|1116.32|1100.32|1115.34|1099.34|12
1643505830000|2022-01-30 01:23:50|1116.82|1100.82|1116.45|1100.45|1116.82|1100.82|1116.44|1100.44|4
1643505840000|2022-01-30 01:24:00|1116.26|1100.26|1116.26|1100.26|1116.26|1100.26|1116.26|1100.26|1
1643505850000|2022-01-30 01:24:10|1116.46|1100.46|1116.69|1100.69|1116.69|1100.69|1116.46|1100.46|5
1643505860000|2022-01-30 01:24:20|1116.78|1100.78|1117.69|1101.69|1117.69|1101.69|1116.78|1100.78|9
1643505870000|2022-01-30 01:24:30|1117.76|1101.76|1117.76|1101.76|1117.76|1101.76|1117.76|1101.76|1
1643505880000|2022-01-30 01:24:40|1118.04|1102.04|1117.57|1101.57|1118.04|1102.04|1117.57|1101.57|4
1643505890000|2022-01-30 01:24:50|1117.52|1101.52|1117.47|1101.47|1117.52|1101.52|1117.47|1101.47|2
1643505900000|2022-01-30 01:25:00|1117.37|1101.37|1116.91|1100.91|1117.37|1101.37|1116.91|1100.91|4
1643505910000|2022-01-30 01:25:10|1116.74|1100.74|1117.48|1101.48|1117.48|1101.48|1116.74|1100.74|6
1643505920000|2022-01-30 01:25:20|1117.49|1101.49|1117.76|1101.76|1117.76|1101.76|1117.49|1101.49|5
1643505930000|2022-01-30 01:25:30|1118.01|1102.01|1117.99|1101.99|1118.01|1102.01|1117.99|1101.99|2
1643505940000|2022-01-30 01:25:40|1118.27|1102.27|1118.41|1102.41|1118.41|1102.41|1118.27|1102.27|4
1643505950000|2022-01-30 01:25:50|1118.37|1102.37|1118.37|1102.37|1118.37|1102.37|1118.37|1102.37|1
1643505960000|2022-01-30 01:26:00|1118.3|1102.3|1118.34|1102.34|1118.37|1102.37|1118.3|1102.3|3
1643505970000|2022-01-30 01:26:10|1118.38|1102.38|1118.64|1102.64|1118.64|1102.64|1118.38|1102.38|4
1643505980000|2022-01-30 01:26:20|1118.71|1102.71|1118.45|1102.45|1118.71|1102.71|1118.45|1102.45|3
1643506020000|2022-01-30 01:27:00|1118.39|1102.39|1118.39|1102.39|1118.39|1102.39|1118.39|1102.39|1
1643506030000|2022-01-30 01:27:10|1118.47|1102.47|1118.39|1102.39|1118.51|1102.51|1118.39|1102.39|4
1643506040000|2022-01-30 01:27:20|1118.43|1102.43|1118.43|1102.43|1118.43|1102.43|1118.43|1102.43|1
1643506060000|2022-01-30 01:27:40|1118.44|1102.44|1118|1102|1118.44|1102.44|1118|1102|4
1643506070000|2022-01-30 01:27:50|1118.03|1102.03|1117.67|1101.67|1118.03|1102.03|1117.67|1101.67|4
1643506080000|2022-01-30 01:28:00|1117.78|1101.78|1118.23|1102.23|1118.23|1102.23|1117.78|1101.78|4
1643506090000|2022-01-30 01:28:10|1118.01|1102.01|1118.1|1102.1|1118.1|1102.1|1118.01|1102.01|2
1643506100000|2022-01-30 01:28:20|1117.98|1101.98|1117.98|1101.98|1117.98|1101.98|1117.98|1101.98|1
1643506110000|2022-01-30 01:28:30|1117.85|1101.85|1117.84|1101.84|1117.85|1101.85|1117.84|1101.84|2
1643506120000|2022-01-30 01:28:40|1117.98|1101.98|1117.98|1101.98|1117.98|1101.98|1117.98|1101.98|1
1643506130000|2022-01-30 01:28:50|1117.73|1101.73|1117.93|1101.93|1117.97|1101.97|1117.73|1101.73|4
1643506170000|2022-01-30 01:29:30|1117.79|1101.79|1117.71|1101.71|1117.79|1101.79|1117.71|1101.71|2
1643506180000|2022-01-30 01:29:40|1117.59|1101.59|1117.59|1101.59|1117.59|1101.59|1117.59|1101.59|1
1643506190000|2022-01-30 01:29:50|1117.63|1101.63|1118.31|1102.31|1118.31|1102.31|1117.54|1101.54|9
1643506200000|2022-01-30 01:30:00|1118.49|1102.49|1118.8|1102.8|1118.8|1102.8|1118.49|1102.49|3
1643506210000|2022-01-30 01:30:10|1118.76|1102.76|1118.53|1102.53|1118.76|1102.76|1118.53|1102.53|3
1643506220000|2022-01-30 01:30:20|1118.42|1102.42|1118.42|1102.42|1118.42|1102.42|1118.42|1102.42|1
1643506230000|2022-01-30 01:30:30|1118.35|1102.35|1118.04|1102.04|1118.35|1102.35|1118.04|1102.04|2
1643506240000|2022-01-30 01:30:40|1117.87|1101.87|1117.57|1101.57|1117.87|1101.87|1117.57|1101.57|2
1643506250000|2022-01-30 01:30:50|1117.56|1101.56|1117.56|1101.56|1117.56|1101.56|1117.56|1101.56|1
1643506260000|2022-01-30 01:31:00|1117.63|1101.63|1117.61|1101.61|1117.65|1101.65|1117.51|1101.51|5
1643506270000|2022-01-30 01:31:10|1117.73|1101.73|1117.96|1101.96|1117.96|1101.96|1117.73|1101.73|3
1643506290000|2022-01-30 01:31:30|1117.88|1101.88|1117.68|1101.68|1117.88|1101.88|1117.68|1101.68|3
1643506300000|2022-01-30 01:31:40|1117.62|1101.62|1117.75|1101.75|1117.75|1101.75|1117.62|1101.62|3
1643506310000|2022-01-30 01:31:50|1117.77|1101.77|1117.58|1101.58|1117.77|1101.77|1117.58|1101.58|5
1643506320000|2022-01-30 01:32:00|1117.57|1101.57|1117.57|1101.57|1117.57|1101.57|1117.57|1101.57|1
1643506330000|2022-01-30 01:32:10|1117.55|1101.55|1117.4|1101.4|1117.61|1101.61|1117.19|1101.19|11
1643506340000|2022-01-30 01:32:20|1117.1|1101.1|1116.77|1100.77|1117.34|1101.34|1116.77|1100.77|3
1643506350000|2022-01-30 01:32:30|1116.73|1100.73|1116.73|1100.73|1116.73|1100.73|1116.73|1100.73|1
1643506360000|2022-01-30 01:32:40|1116.91|1100.91|1117.48|1101.48|1117.51|1101.51|1116.91|1100.91|6
1643506380000|2022-01-30 01:33:00|1117.51|1101.51|1118.27|1102.27|1118.27|1102.27|1117.51|1101.51|6
1643506390000|2022-01-30 01:33:10|1118.29|1102.29|1118.38|1102.38|1118.38|1102.38|1118.29|1102.29|2
1643506400000|2022-01-30 01:33:20|1118.42|1102.42|1117.99|1101.99|1118.42|1102.42|1117.99|1101.99|5
1643506410000|2022-01-30 01:33:30|1117.81|1101.81|1117.46|1101.46|1117.81|1101.81|1116.76|1100.76|7
1643506420000|2022-01-30 01:33:40|1117.53|1101.53|1117.53|1101.53|1117.53|1101.53|1117.53|1101.53|1
1643506440000|2022-01-30 01:34:00|1117.54|1101.54|1117.54|1101.54|1117.6|1101.6|1117.54|1101.54|3
1643506460000|2022-01-30 01:34:20|1117.56|1101.56|1117.56|1101.56|1117.56|1101.56|1117.56|1101.56|1
1643506470000|2022-01-30 01:34:30|1117.47|1101.47|1117.09|1101.09|1117.47|1101.47|1117.09|1101.09|6
1643506480000|2022-01-30 01:34:40|1117.04|1101.04|1116.66|1100.66|1117.05|1101.05|1116.66|1100.66|4
1643506490000|2022-01-30 01:34:50|1116.53|1100.53|1116.99|1100.99|1116.99|1100.99|1116.53|1100.53|3
1643506500000|2022-01-30 01:35:00|1117.05|1101.05|1116.54|1100.54|1117.05|1101.05|1116.54|1100.54|7
1643506510000|2022-01-30 01:35:10|1116.46|1100.46|1116.05|1100.05|1116.46|1100.46|1116.05|1100.05|4
1643506520000|2022-01-30 01:35:20|1115.96|1099.96|1115.65|1099.65|1115.96|1099.96|1115.65|1099.65|2
1643506540000|2022-01-30 01:35:40|1115.69|1099.69|1115.85|1099.85|1116.48|1100.48|1115.69|1099.69|7
1643506550000|2022-01-30 01:35:50|1115.65|1099.65|1115.65|1099.65|1115.65|1099.65|1115.65|1099.65|1
1643506560000|2022-01-30 01:36:00|1115.56|1099.56|1114.65|1098.65|1115.6|1099.6|1114.65|1098.65|11
1643506570000|2022-01-30 01:36:10|1114.52|1098.52|1114.52|1098.52|1114.52|1098.52|1114.52|1098.52|1
1643506580000|2022-01-30 01:36:20|1114.51|1098.51|1114.51|1098.51|1114.51|1098.51|1114.51|1098.51|1
1643506590000|2022-01-30 01:36:30|1114.5|1098.5|1114.05|1098.05|1114.5|1098.5|1114.05|1098.05|8
1643506600000|2022-01-30 01:36:40|1113.84|1097.84|1112.55|1096.55|1113.84|1097.84|1112.55|1096.55|7
1643506610000|2022-01-30 01:36:50|1112.73|1096.73|1113.38|1097.38|1113.38|1097.38|1112.66|1096.66|8
1643506620000|2022-01-30 01:37:00|1113.42|1097.42|1113.5|1097.5|1113.78|1097.78|1113.42|1097.42|15
1643506630000|2022-01-30 01:37:10|1113.44|1097.44|1113.28|1097.28|1113.44|1097.44|1112.84|1096.84|12
1643506640000|2022-01-30 01:37:20|1113.29|1097.29|1113.18|1097.18|1113.29|1097.29|1113.18|1097.18|2
1643506650000|2022-01-30 01:37:30|1113.29|1097.29|1113.28|1097.28|1113.29|1097.29|1113.14|1097.14|3
1643506660000|2022-01-30 01:37:40|1113.37|1097.37|1113.6|1097.6|1113.6|1097.6|1113.37|1097.37|7
1643506670000|2022-01-30 01:37:50|1114|1098|1113.49|1097.49|1114|1098|1113.49|1097.49|6
1643506680000|2022-01-30 01:38:00|1113.37|1097.37|1113.37|1097.37|1113.37|1097.37|1113.37|1097.37|1
1643506690000|2022-01-30 01:38:10|1113.47|1097.47|1113.4|1097.4|1113.47|1097.47|1113.4|1097.4|2
1643506700000|2022-01-30 01:38:20|1113.42|1097.42|1113.07|1097.07|1113.45|1097.45|1113.07|1097.07|4
1643506730000|2022-01-30 01:38:50|1113.31|1097.31|1113.66|1097.66|1113.68|1097.68|1113.31|1097.31|5
1643506740000|2022-01-30 01:39:00|1113.55|1097.55|1113.51|1097.51|1113.55|1097.55|1113.51|1097.51|4
1643506750000|2022-01-30 01:39:10|1113.52|1097.52|1113.54|1097.54|1113.54|1097.54|1113.52|1097.52|2
1643506780000|2022-01-30 01:39:40|1113.53|1097.53|1113.18|1097.18|1113.53|1097.53|1113.18|1097.18|6
1643506800000|2022-01-30 01:40:00|1112.82|1096.82|1112.82|1096.82|1112.82|1096.82|1112.82|1096.82|1
1643506810000|2022-01-30 01:40:10|1112.91|1096.91|1112.91|1096.91|1113.09|1097.09|1112.91|1096.91|3
1643506840000|2022-01-30 01:40:40|1113.09|1097.09|1113.38|1097.38|1113.44|1097.44|1113.09|1097.09|6
1643506850000|2022-01-30 01:40:50|1113.43|1097.43|1113.43|1097.43|1113.43|1097.43|1113.43|1097.43|1
1643506860000|2022-01-30 01:41:00|1113.5|1097.5|1113.17|1097.17|1113.66|1097.66|1113.17|1097.17|8
1643506870000|2022-01-30 01:41:10|1113.26|1097.26|1113.34|1097.34|1113.34|1097.34|1113.26|1097.26|2
1643506880000|2022-01-30 01:41:20|1113.26|1097.26|1112.74|1096.74|1113.26|1097.26|1112.74|1096.74|2
1643506890000|2022-01-30 01:41:30|1112.7|1096.7|1112.69|1096.69|1112.7|1096.7|1112.69|1096.69|2
1643506900000|2022-01-30 01:41:40|1112.67|1096.67|1112.36|1096.36|1112.67|1096.67|1112.36|1096.36|4
1643506910000|2022-01-30 01:41:50|1112.11|1096.11|1111.58|1095.58|1112.11|1096.11|1111.58|1095.58|5
1643506920000|2022-01-30 01:42:00|1111.59|1095.59|1111.06|1095.06|1111.59|1095.59|1110.98|1094.98|9
1643506930000|2022-01-30 01:42:10|1111.24|1095.24|1111.38|1095.38|1111.38|1095.38|1111.24|1095.24|5
1643506940000|2022-01-30 01:42:20|1111.43|1095.43|1111.28|1095.28|1111.43|1095.43|1111.28|1095.28|2
1643506950000|2022-01-30 01:42:30|1111.1|1095.1|1111.1|1095.1|1111.1|1095.1|1111.1|1095.1|1
1643506960000|2022-01-30 01:42:40|1110.92|1094.92|1110.92|1094.92|1110.92|1094.92|1110.83|1094.83|3
1643506970000|2022-01-30 01:42:50|1111.1|1095.1|1109.83|1093.83|1112.08|1096.08|1109.83|1093.83|21
1643506980000|2022-01-30 01:43:00|1109.61|1093.61|1107.93|1091.93|1109.89|1093.89|1107.93|1091.93|20
1643506990000|2022-01-30 01:43:10|1107.97|1091.97|1106.53|1090.53|1107.97|1091.97|1106.52|1090.52|10
1643507000000|2022-01-30 01:43:20|1106.54|1090.54|1107.4|1091.4|1107.4|1091.4|1106.54|1090.54|8
1643507010000|2022-01-30 01:43:30|1107.39|1091.39|1108.51|1092.51|1108.68|1092.68|1107.39|1091.39|11
1643507020000|2022-01-30 01:43:40|1108.64|1092.64|1109.23|1093.23|1109.23|1093.23|1108.64|1092.64|7
1643507030000|2022-01-30 01:43:50|1109.24|1093.24|1108.89|1092.89|1109.24|1093.24|1108.73|1092.73|5
1643507040000|2022-01-30 01:44:00|1108.96|1092.96|1109.02|1093.02|1109.02|1093.02|1108.59|1092.59|7
1643507050000|2022-01-30 01:44:10|1108.96|1092.96|1108.96|1092.96|1108.96|1092.96|1108.96|1092.96|1
1643507060000|2022-01-30 01:44:20|1109.02|1093.02|1109.02|1093.02|1109.02|1093.02|1109.02|1093.02|1
1643507070000|2022-01-30 01:44:30|1109.07|1093.07|1109.02|1093.02|1109.07|1093.07|1109.02|1093.02|4
1643507080000|2022-01-30 01:44:40|1109.07|1093.07|1109.08|1093.08|1109.08|1093.08|1109.02|1093.02|3
1643507090000|2022-01-30 01:44:50|1109.12|1093.12|1107.1|1091.1|1109.27|1093.27|1107.1|1091.1|17
1643507100000|2022-01-30 01:45:00|1107.39|1091.39|1108.02|1092.02|1108.02|1092.02|1107.39|1091.39|10
1643507110000|2022-01-30 01:45:10|1108.4|1092.4|1108.2|1092.2|1108.4|1092.4|1108.2|1092.2|6
1643507120000|2022-01-30 01:45:20|1108.08|1092.08|1107.77|1091.77|1108.08|1092.08|1107.77|1091.77|3
1643507130000|2022-01-30 01:45:30|1107.89|1091.89|1107.65|1091.65|1107.89|1091.89|1107.65|1091.65|4
1643507140000|2022-01-30 01:45:40|1107.7|1091.7|1107.79|1091.79|1108.15|1092.15|1107.7|1091.7|8
1643507160000|2022-01-30 01:46:00|1107.78|1091.78|1108.16|1092.16|1108.21|1092.21|1107.78|1091.78|4
1643507170000|2022-01-30 01:46:10|1108.06|1092.06|1108.48|1092.48|1108.48|1092.48|1108.06|1092.06|4
1643507180000|2022-01-30 01:46:20|1108.56|1092.56|1108.49|1092.49|1108.58|1092.58|1108.49|1092.49|3
1643507190000|2022-01-30 01:46:30|1108.48|1092.48|1108.09|1092.09|1108.53|1092.53|1108.02|1092.02|8
1643507200000|2022-01-30 01:46:40|1108.29|1092.29|1108.51|1092.51|1108.53|1092.53|1108.29|1092.29|5
1643507210000|2022-01-30 01:46:50|1108.52|1092.52|1108.66|1092.66|1108.74|1092.74|1108.52|1092.52|8
1643507220000|2022-01-30 01:47:00|1108.9|1092.9|1109.1|1093.1|1109.1|1093.1|1108.9|1092.9|2
1643507230000|2022-01-30 01:47:10|1108.9|1092.9|1109.09|1093.09|1109.09|1093.09|1108.83|1092.83|4
1643507250000|2022-01-30 01:47:30|1108.98|1092.98|1109.33|1093.33|1109.33|1093.33|1108.98|1092.98|7
1643507260000|2022-01-30 01:47:40|1109.3|1093.3|1109.66|1093.66|1109.66|1093.66|1109.3|1093.3|9
1643507270000|2022-01-30 01:47:50|1109.57|1093.57|1109.69|1093.69|1109.7|1093.7|1109.57|1093.57|3
1643507280000|2022-01-30 01:48:00|1109.7|1093.7|1109.7|1093.7|1109.7|1093.7|1109.7|1093.7|1
1643507290000|2022-01-30 01:48:10|1109.88|1093.88|1110.02|1094.02|1110.02|1094.02|1109.88|1093.88|3
1643507300000|2022-01-30 01:48:20|1110.15|1094.15|1110.18|1094.18|1110.18|1094.18|1110.15|1094.15|2
1643507310000|2022-01-30 01:48:30|1110.13|1094.13|1110.13|1094.13|1110.13|1094.13|1110.12|1094.12|3
1643507320000|2022-01-30 01:48:40|1110.16|1094.16|1110.16|1094.16|1110.16|1094.16|1110.16|1094.16|1
1643507330000|2022-01-30 01:48:50|1110|1094|1110.26|1094.26|1110.26|1094.26|1110|1094|3
1643507340000|2022-01-30 01:49:00|1110.32|1094.32|1110.62|1094.62|1110.62|1094.62|1110.32|1094.32|3
1643507380000|2022-01-30 01:49:40|1110.72|1094.72|1111.18|1095.18|1111.18|1095.18|1110.72|1094.72|2
1643507390000|2022-01-30 01:49:50|1111.14|1095.14|1111.15|1095.15|1111.15|1095.15|1111.14|1095.14|2
1643507400000|2022-01-30 01:50:00|1111.06|1095.06|1111.3|1095.3|1111.3|1095.3|1111.06|1095.06|3
1643507420000|2022-01-30 01:50:20|1111.31|1095.31|1111.31|1095.31|1111.31|1095.31|1111.31|1095.31|1
1643507430000|2022-01-30 01:50:30|1111.55|1095.55|1111.76|1095.76|1111.76|1095.76|1111.55|1095.55|3
1643507440000|2022-01-30 01:50:40|1111.66|1095.66|1111.89|1095.89|1111.89|1095.89|1111.66|1095.66|2
1643507450000|2022-01-30 01:50:50|1111.62|1095.62|1111.36|1095.36|1111.62|1095.62|1111.36|1095.36|2
1643507460000|2022-01-30 01:51:00|1111.31|1095.31|1111.26|1095.26|1111.31|1095.31|1111.26|1095.26|2
1643507470000|2022-01-30 01:51:10|1111.27|1095.27|1111.28|1095.28|1111.28|1095.28|1111.27|1095.27|2
1643507500000|2022-01-30 01:51:40|1111.29|1095.29|1111.29|1095.29|1111.29|1095.29|1111.29|1095.29|1
1643507510000|2022-01-30 01:51:50|1111.43|1095.43|1112|1096|1112|1096|1111.43|1095.43|3
1643507520000|2022-01-30 01:52:00|1111.96|1095.96|1111.53|1095.53|1111.96|1095.96|1111.52|1095.52|4
1643507530000|2022-01-30 01:52:10|1111.49|1095.49|1110.39|1094.39|1111.49|1095.49|1110.39|1094.39|10
1643507540000|2022-01-30 01:52:20|1110.21|1094.21|1110.21|1094.21|1110.21|1094.21|1110.21|1094.21|1
1643507550000|2022-01-30 01:52:30|1110.1|1094.1|1109.68|1093.68|1110.1|1094.1|1109.68|1093.68|4
1643507560000|2022-01-30 01:52:40|1109.69|1093.69|1109.59|1093.59|1109.69|1093.69|1109.59|1093.59|2
1643507580000|2022-01-30 01:53:00|1109.54|1093.54|1109.66|1093.66|1109.66|1093.66|1109.54|1093.54|2
1643507590000|2022-01-30 01:53:10|1109.7|1093.7|1109.77|1093.77|1109.77|1093.77|1109.7|1093.7|2
1643507600000|2022-01-30 01:53:20|1109.93|1093.93|1109.68|1093.68|1109.93|1093.93|1109.68|1093.68|2
1643507610000|2022-01-30 01:53:30|1109.84|1093.84|1110.64|1094.64|1110.64|1094.64|1109.84|1093.84|8
1643507620000|2022-01-30 01:53:40|1110.7|1094.7|1111.29|1095.29|1111.29|1095.29|1110.7|1094.7|6
1643507630000|2022-01-30 01:53:50|1111.26|1095.26|1111.53|1095.53|1111.53|1095.53|1111.26|1095.26|2
1643507640000|2022-01-30 01:54:00|1111.52|1095.52|1111.52|1095.52|1111.52|1095.52|1111.52|1095.52|1
1643507710000|2022-01-30 01:55:10|1111.51|1095.51|1111.28|1095.28|1111.51|1095.51|1111.28|1095.28|2
1643507720000|2022-01-30 01:55:20|1111.27|1095.27|1111.41|1095.41|1111.41|1095.41|1111.27|1095.27|4
1643507730000|2022-01-30 01:55:30|1111.48|1095.48|1111.52|1095.52|1111.52|1095.52|1111.48|1095.48|2
1643507740000|2022-01-30 01:55:40|1111.48|1095.48|1111.23|1095.23|1111.48|1095.48|1111.23|1095.23|4
1643507750000|2022-01-30 01:55:50|1111.31|1095.31|1111.5|1095.5|1111.5|1095.5|1111.31|1095.31|3
1643507760000|2022-01-30 01:56:00|1111.51|1095.51|1111.53|1095.53|1111.53|1095.53|1111.51|1095.51|2
1643507770000|2022-01-30 01:56:10|1111.41|1095.41|1111.04|1095.04|1111.41|1095.41|1111.04|1095.04|5
1643507780000|2022-01-30 01:56:20|1111.03|1095.03|1111.03|1095.03|1111.03|1095.03|1111.03|1095.03|1
1643507800000|2022-01-30 01:56:40|1110.7|1094.7|1110.7|1094.7|1110.7|1094.7|1110.7|1094.7|1
1643507830000|2022-01-30 01:57:10|1110.54|1094.54|1110.67|1094.67|1110.67|1094.67|1110.54|1094.54|2
1643507840000|2022-01-30 01:57:20|1110.78|1094.78|1111.16|1095.16|1111.16|1095.16|1110.78|1094.78|2
1643507850000|2022-01-30 01:57:30|1111.21|1095.21|1111.15|1095.15|1111.21|1095.21|1111.15|1095.15|3
1643507860000|2022-01-30 01:57:40|1111.21|1095.21|1111.51|1095.51|1111.51|1095.51|1111.21|1095.21|3
1643507880000|2022-01-30 01:58:00|1111.52|1095.52|1111.92|1095.92|1111.92|1095.92|1111.52|1095.52|4
1643507890000|2022-01-30 01:58:10|1112.18|1096.18|1112.18|1096.18|1112.18|1096.18|1112.18|1096.18|1
1643507910000|2022-01-30 01:58:30|1112.22|1096.22|1112.44|1096.44|1112.44|1096.44|1112.21|1096.21|5
1643507920000|2022-01-30 01:58:40|1112.45|1096.45|1112.45|1096.45|1112.45|1096.45|1112.45|1096.45|1
1643507940000|2022-01-30 01:59:00|1112.44|1096.44|1112.5|1096.5|1112.5|1096.5|1112.44|1096.44|3
1643507950000|2022-01-30 01:59:10|1112.63|1096.63|1112.95|1096.95|1112.95|1096.95|1112.63|1096.63|3
1643507960000|2022-01-30 01:59:20|1112.94|1096.94|1113.41|1097.41|1113.41|1097.41|1112.92|1096.92|6
1643507970000|2022-01-30 01:59:30|1113.44|1097.44|1113.76|1097.76|1114.02|1098.02|1113.44|1097.44|7
1643507980000|2022-01-30 01:59:40|1113.59|1097.59|1113.54|1097.54|1113.69|1097.69|1113.53|1097.53|6
1643507990000|2022-01-30 01:59:50|1113.56|1097.56|1113.31|1097.31|1113.56|1097.56|1113.31|1097.31|2
1643508000000|2022-01-30 02:00:00|1113.32|1097.32|1112.82|1096.82|1113.32|1097.32|1112.82|1096.82|5
1643508010000|2022-01-30 02:00:10|1113|1097|1113.1|1097.1|1113.1|1097.1|1113|1097|2
1643508020000|2022-01-30 02:00:20|1113.15|1097.15|1112.83|1096.83|1113.15|1097.15|1112.83|1096.83|3
1643508030000|2022-01-30 02:00:30|1113.01|1097.01|1113.52|1097.52|1113.52|1097.52|1113.01|1097.01|7
1643508040000|2022-01-30 02:00:40|1113.51|1097.51|1113.29|1097.29|1113.51|1097.51|1113.29|1097.29|3
1643508050000|2022-01-30 02:00:50|1113.3|1097.3|1113.3|1097.3|1113.3|1097.3|1113.3|1097.3|1
1643508090000|2022-01-30 02:01:30|1113.33|1097.33|1113.3|1097.3|1113.33|1097.33|1113.3|1097.3|2
1643508100000|2022-01-30 02:01:40|1113.4|1097.4|1113.65|1097.65|1113.77|1097.77|1113.4|1097.4|4
1643508110000|2022-01-30 02:01:50|1114.23|1098.23|1115.38|1099.38|1115.38|1099.38|1114.23|1098.23|9
1643508120000|2022-01-30 02:02:00|1115.41|1099.41|1115.49|1099.49|1115.49|1099.49|1115.28|1099.28|12
1643508130000|2022-01-30 02:02:10|1115.41|1099.41|1115.62|1099.62|1115.62|1099.62|1115.41|1099.41|3
1643508140000|2022-01-30 02:02:20|1115.5|1099.5|1115.23|1099.23|1115.5|1099.5|1115.23|1099.23|4
1643508150000|2022-01-30 02:02:30|1115.15|1099.15|1115.17|1099.17|1115.23|1099.23|1115.15|1099.15|4
1643508160000|2022-01-30 02:02:40|1115.2|1099.2|1115.2|1099.2|1115.2|1099.2|1115.2|1099.2|1
1643508170000|2022-01-30 02:02:50|1115.25|1099.25|1114.62|1098.62|1115.25|1099.25|1114.62|1098.62|6
1643508180000|2022-01-30 02:03:00|1114.4|1098.4|1114.24|1098.24|1114.4|1098.4|1114.24|1098.24|4
1643508200000|2022-01-30 02:03:20|1114.16|1098.16|1114.16|1098.16|1114.16|1098.16|1114.16|1098.16|1
1643508210000|2022-01-30 02:03:30|1113.71|1097.71|1113.71|1097.71|1113.71|1097.71|1113.71|1097.71|1
1643508230000|2022-01-30 02:03:50|1113.6|1097.6|1113.75|1097.75|1113.75|1097.75|1113.6|1097.6|2
1643508240000|2022-01-30 02:04:00|1113.52|1097.52|1113.75|1097.75|1113.76|1097.76|1113.52|1097.52|4
1643508250000|2022-01-30 02:04:10|1113.93|1097.93|1113.75|1097.75|1113.93|1097.93|1113.75|1097.75|2
1643508270000|2022-01-30 02:04:30|1113.71|1097.71|1113.59|1097.59|1113.71|1097.71|1113.58|1097.58|3
1643508280000|2022-01-30 02:04:40|1113.58|1097.58|1113.58|1097.58|1113.58|1097.58|1113.58|1097.58|1
1643508290000|2022-01-30 02:04:50|1113.33|1097.33|1112.71|1096.71|1113.33|1097.33|1112.71|1096.71|10
1643508300000|2022-01-30 02:05:00|1112.77|1096.77|1112.63|1096.63|1112.77|1096.77|1112.63|1096.63|4
1643508320000|2022-01-30 02:05:20|1113.04|1097.04|1110.71|1094.71|1113.04|1097.04|1110.71|1094.71|14
1643508330000|2022-01-30 02:05:30|1110.55|1094.55|1110.54|1094.54|1110.55|1094.55|1110.54|1094.54|2
1643508360000|2022-01-30 02:06:00|1110.53|1094.53|1112.3|1096.3|1112.3|1096.3|1110.53|1094.53|11
1643508370000|2022-01-30 02:06:10|1112.27|1096.27|1111.72|1095.72|1112.41|1096.41|1111.72|1095.72|10
1643508380000|2022-01-30 02:06:20|1111.76|1095.76|1111.35|1095.35|1111.76|1095.76|1111.25|1095.25|10
1643508390000|2022-01-30 02:06:30|1111.42|1095.42|1111.53|1095.53|1111.53|1095.53|1111.42|1095.42|5
1643508400000|2022-01-30 02:06:40|1111.45|1095.45|1111.35|1095.35|1111.45|1095.45|1111.35|1095.35|3
1643508410000|2022-01-30 02:06:50|1111.36|1095.36|1111.36|1095.36|1111.36|1095.36|1111.36|1095.36|1
1643508420000|2022-01-30 02:07:00|1111.46|1095.46|1111.46|1095.46|1111.51|1095.51|1111.46|1095.46|3
1643508440000|2022-01-30 02:07:20|1111.47|1095.47|1111.96|1095.96|1111.96|1095.96|1111.46|1095.46|8
1643508450000|2022-01-30 02:07:30|1112.25|1096.25|1112.5|1096.5|1112.5|1096.5|1112.25|1096.25|3
1643508460000|2022-01-30 02:07:40|1112.51|1096.51|1112.51|1096.51|1112.51|1096.51|1112.51|1096.51|1
1643508470000|2022-01-30 02:07:50|1112.55|1096.55|1112.82|1096.82|1112.82|1096.82|1112.55|1096.55|4
1643508480000|2022-01-30 02:08:00|1112.9|1096.9|1113.06|1097.06|1113.06|1097.06|1112.9|1096.9|2
1643508500000|2022-01-30 02:08:20|1113.28|1097.28|1113.49|1097.49|1113.49|1097.49|1113.28|1097.28|3
1643508510000|2022-01-30 02:08:30|1113.51|1097.51|1113.11|1097.11|1113.52|1097.52|1113.11|1097.11|6
1643508520000|2022-01-30 02:08:40|1112.7|1096.7|1112.69|1096.69|1112.7|1096.7|1112.69|1096.69|2
1643508540000|2022-01-30 02:09:00|1112.57|1096.57|1112.5|1096.5|1112.57|1096.57|1112.5|1096.5|2
1643508550000|2022-01-30 02:09:10|1112.52|1096.52|1112.52|1096.52|1112.52|1096.52|1112.52|1096.52|1
1643508560000|2022-01-30 02:09:20|1112.38|1096.38|1112.53|1096.53|1112.53|1096.53|1112.38|1096.38|2
1643508570000|2022-01-30 02:09:30|1112.72|1096.72|1112.72|1096.72|1112.72|1096.72|1112.72|1096.72|1
1643508580000|2022-01-30 02:09:40|1112.81|1096.81|1113.16|1097.16|1113.16|1097.16|1112.81|1096.81|3
1643508600000|2022-01-30 02:10:00|1113.43|1097.43|1113.12|1097.12|1113.43|1097.43|1113.12|1097.12|2
1643508610000|2022-01-30 02:10:10|1112.77|1096.77|1112.77|1096.77|1112.77|1096.77|1112.77|1096.77|1
1643508620000|2022-01-30 02:10:20|1112.99|1096.99|1113.17|1097.17|1113.17|1097.17|1112.99|1096.99|2
1643508630000|2022-01-30 02:10:30|1112.94|1096.94|1112.85|1096.85|1113.28|1097.28|1112.85|1096.85|4
1643508640000|2022-01-30 02:10:40|1112.87|1096.87|1111.98|1095.98|1112.87|1096.87|1111.98|1095.98|10
1643508650000|2022-01-30 02:10:50|1111.7|1095.7|1111.45|1095.45|1111.73|1095.73|1111.45|1095.45|4
1643508660000|2022-01-30 02:11:00|1111.42|1095.42|1108.67|1092.67|1111.42|1095.42|1108.58|1092.58|17
1643508670000|2022-01-30 02:11:10|1108.65|1092.65|1108.52|1092.52|1108.69|1092.69|1108.52|1092.52|7
1643508680000|2022-01-30 02:11:20|1108.57|1092.57|1108.57|1092.57|1108.57|1092.57|1108.57|1092.57|1
1643508690000|2022-01-30 02:11:30|1108.51|1092.51|1107.72|1091.72|1108.51|1092.51|1107.72|1091.72|6
1643508700000|2022-01-30 02:11:40|1107.51|1091.51|1106.66|1090.66|1107.52|1091.52|1106.66|1090.66|8
1643508720000|2022-01-30 02:12:00|1106.82|1090.82|1107.55|1091.55|1107.55|1091.55|1106.82|1090.82|7
1643508730000|2022-01-30 02:12:10|1107.54|1091.54|1107.59|1091.59|1107.59|1091.59|1107.54|1091.54|2
1643508740000|2022-01-30 02:12:20|1107.63|1091.63|1107.67|1091.67|1107.67|1091.67|1107.63|1091.63|2
1643508750000|2022-01-30 02:12:30|1107.85|1091.85|1107.63|1091.63|1107.85|1091.85|1107.63|1091.63|3
1643508760000|2022-01-30 02:12:40|1107.67|1091.67|1107.85|1091.85|1107.85|1091.85|1107.63|1091.63|4
1643508770000|2022-01-30 02:12:50|1108.02|1092.02|1108.02|1092.02|1108.02|1092.02|1108.02|1092.02|1
1643508780000|2022-01-30 02:13:00|1108.05|1092.05|1107.55|1091.55|1108.05|1092.05|1107.55|1091.55|4
1643508790000|2022-01-30 02:13:10|1107.61|1091.61|1107.82|1091.82|1107.87|1091.87|1107.61|1091.61|3
1643508800000|2022-01-30 02:13:20|1107.94|1091.94|1107.94|1091.94|1107.94|1091.94|1107.94|1091.94|1
1643508810000|2022-01-30 02:13:30|1107.9|1091.9|1107.77|1091.77|1108.49|1092.49|1107.77|1091.77|12
1643508820000|2022-01-30 02:13:40|1108.14|1092.14|1108.13|1092.13|1108.14|1092.14|1108.13|1092.13|2
1643508830000|2022-01-30 02:13:50|1108.15|1092.15|1108.37|1092.37|1108.37|1092.37|1108.15|1092.15|3
1643508840000|2022-01-30 02:14:00|1108.28|1092.28|1108.5|1092.5|1108.5|1092.5|1108.28|1092.28|4
1643508850000|2022-01-30 02:14:10|1108.45|1092.45|1108.67|1092.67|1108.67|1092.67|1108.45|1092.45|3
1643508860000|2022-01-30 02:14:20|1108.64|1092.64|1109.06|1093.06|1109.06|1093.06|1108.64|1092.64|3
1643508870000|2022-01-30 02:14:30|1108.96|1092.96|1109.08|1093.08|1109.18|1093.18|1108.96|1092.96|4
1643508880000|2022-01-30 02:14:40|1109.16|1093.16|1109.35|1093.35|1109.35|1093.35|1109.16|1093.16|3
1643508890000|2022-01-30 02:14:50|1109.37|1093.37|1109.51|1093.51|1109.51|1093.51|1109.37|1093.37|2
1643508900000|2022-01-30 02:15:00|1109.53|1093.53|1109.75|1093.75|1109.75|1093.75|1109.53|1093.53|3
1643508910000|2022-01-30 02:15:10|1109.92|1093.92|1110.36|1094.36|1110.36|1094.36|1109.88|1093.88|6
1643508930000|2022-01-30 02:15:30|1110.35|1094.35|1110.51|1094.51|1110.51|1094.51|1110.35|1094.35|3
1643508940000|2022-01-30 02:15:40|1110.49|1094.49|1110.53|1094.53|1110.53|1094.53|1110.49|1094.49|3
1643508950000|2022-01-30 02:15:50|1110.64|1094.64|1110.64|1094.64|1110.64|1094.64|1110.53|1094.53|3
1643508960000|2022-01-30 02:16:00|1110.74|1094.74|1110.77|1094.77|1110.96|1094.96|1110.59|1094.59|7
1643508970000|2022-01-30 02:16:10|1110.59|1094.59|1109.61|1093.61|1110.59|1094.59|1109.61|1093.61|10
1643508980000|2022-01-30 02:16:20|1109.63|1093.63|1109.63|1093.63|1109.63|1093.63|1109.63|1093.63|1
1643509000000|2022-01-30 02:16:40|1109.81|1093.81|1110.42|1094.42|1110.42|1094.42|1109.81|1093.81|7
1643509010000|2022-01-30 02:16:50|1110.48|1094.48|1110.48|1094.48|1110.48|1094.48|1110.47|1094.47|3
1643509020000|2022-01-30 02:17:00|1110.47|1094.47|1110.46|1094.46|1110.48|1094.48|1110.46|1094.46|3
1643509030000|2022-01-30 02:17:10|1110.45|1094.45|1110.44|1094.44|1110.45|1094.45|1110.14|1094.14|6
1643509040000|2022-01-30 02:17:20|1110.48|1094.48|1110.24|1094.24|1110.48|1094.48|1110.24|1094.24|3
1643509050000|2022-01-30 02:17:30|1110.23|1094.23|1110.24|1094.24|1110.24|1094.24|1110.23|1094.23|2
1643509060000|2022-01-30 02:17:40|1110.23|1094.23|1110.21|1094.21|1110.24|1094.24|1110.21|1094.21|3
1643509070000|2022-01-30 02:17:50|1110.22|1094.22|1110.22|1094.22|1110.22|1094.22|1110.22|1094.22|1
1643509080000|2022-01-30 02:18:00|1110.32|1094.32|1110.86|1094.86|1110.86|1094.86|1110.32|1094.32|9
1643509100000|2022-01-30 02:18:20|1111.11|1095.11|1110.91|1094.91|1111.13|1095.13|1110.91|1094.91|3
1643509110000|2022-01-30 02:18:30|1111.13|1095.13|1110.66|1094.66|1111.36|1095.36|1110.66|1094.66|12
1643509120000|2022-01-30 02:18:40|1110.68|1094.68|1110.61|1094.61|1110.68|1094.68|1110.61|1094.61|2
1643509130000|2022-01-30 02:18:50|1110.49|1094.49|1109.64|1093.64|1110.49|1094.49|1109.64|1093.64|7
1643509140000|2022-01-30 02:19:00|1109.63|1093.63|1109.46|1093.46|1109.63|1093.63|1109.46|1093.46|3
1643509150000|2022-01-30 02:19:10|1109.53|1093.53|1109.78|1093.78|1109.81|1093.81|1109.53|1093.53|5
1643509160000|2022-01-30 02:19:20|1109.81|1093.81|1109.81|1093.81|1109.81|1093.81|1109.81|1093.81|1
1643509170000|2022-01-30 02:19:30|1109.96|1093.96|1109.96|1093.96|1109.96|1093.96|1109.96|1093.96|1
1643509190000|2022-01-30 02:19:50|1109.78|1093.78|1109.58|1093.58|1109.78|1093.78|1109.58|1093.58|2
1643509200000|2022-01-30 02:20:00|1109.53|1093.53|1109.53|1093.53|1109.53|1093.53|1109.53|1093.53|1
1643509210000|2022-01-30 02:20:10|1109.64|1093.64|1110.14|1094.14|1110.35|1094.35|1109.64|1093.64|8
1643509220000|2022-01-30 02:20:20|1110.03|1094.03|1110.44|1094.44|1110.44|1094.44|1110.03|1094.03|4
1643509240000|2022-01-30 02:20:40|1110.45|1094.45|1110.45|1094.45|1110.45|1094.45|1110.45|1094.45|1
1643509250000|2022-01-30 02:20:50|1110.46|1094.46|1110.46|1094.46|1110.46|1094.46|1110.46|1094.46|1
1643509270000|2022-01-30 02:21:10|1110.45|1094.45|1109.89|1093.89|1110.45|1094.45|1109.7|1093.7|5
1643509280000|2022-01-30 02:21:20|1109.68|1093.68|1109.68|1093.68|1109.68|1093.68|1109.68|1093.68|1
1643509290000|2022-01-30 02:21:30|1109.9|1093.9|1110.37|1094.37|1110.37|1094.37|1109.9|1093.9|8
1643509310000|2022-01-30 02:21:50|1110.51|1094.51|1110.52|1094.52|1110.53|1094.53|1110.51|1094.51|3
1643509340000|2022-01-30 02:22:20|1110.67|1094.67|1110.67|1094.67|1110.67|1094.67|1110.67|1094.67|1
1643509360000|2022-01-30 02:22:40|1110.52|1094.52|1110.65|1094.65|1110.65|1094.65|1110.52|1094.52|4
1643509380000|2022-01-30 02:23:00|1110.54|1094.54|1110.54|1094.54|1110.54|1094.54|1110.54|1094.54|1
1643509390000|2022-01-30 02:23:10|1110.4|1094.4|1110.08|1094.08|1110.4|1094.4|1110.08|1094.08|5
1643509410000|2022-01-30 02:23:30|1110.09|1094.09|1110.6|1094.6|1110.6|1094.6|1110.09|1094.09|7
1643509430000|2022-01-30 02:23:50|1110.8|1094.8|1110.48|1094.48|1110.8|1094.8|1110.48|1094.48|4
1643509440000|2022-01-30 02:24:00|1110.39|1094.39|1110.39|1094.39|1110.39|1094.39|1110.39|1094.39|1
1643509470000|2022-01-30 02:24:30|1110.53|1094.53|1110.66|1094.66|1110.88|1094.88|1110.53|1094.53|4
1643509480000|2022-01-30 02:24:40|1110.67|1094.67|1110.71|1094.71|1110.72|1094.72|1110.67|1094.67|3
1643509490000|2022-01-30 02:24:50|1110.72|1094.72|1110.6|1094.6|1111.18|1095.18|1110.6|1094.6|12
1643509500000|2022-01-30 02:25:00|1110.53|1094.53|1110.61|1094.61|1110.61|1094.61|1110.53|1094.53|3
1643509510000|2022-01-30 02:25:10|1110.78|1094.78|1110.61|1094.61|1110.78|1094.78|1110.61|1094.61|2
1643509520000|2022-01-30 02:25:20|1110.78|1094.78|1110.93|1094.93|1110.93|1094.93|1110.78|1094.78|2
1643509530000|2022-01-30 02:25:30|1110.87|1094.87|1110.87|1094.87|1110.87|1094.87|1110.87|1094.87|1
1643509540000|2022-01-30 02:25:40|1110.91|1094.91|1111.45|1095.45|1111.48|1095.48|1110.91|1094.91|9
1643509560000|2022-01-30 02:26:00|1111.53|1095.53|1111.55|1095.55|1111.56|1095.56|1111.53|1095.53|3
1643509570000|2022-01-30 02:26:10|1111.61|1095.61|1112.43|1096.43|1112.43|1096.43|1111.61|1095.61|5
1643509580000|2022-01-30 02:26:20|1112.51|1096.51|1112.47|1096.47|1112.51|1096.51|1112.46|1096.46|4
1643509600000|2022-01-30 02:26:40|1112.49|1096.49|1112.52|1096.52|1112.52|1096.52|1112.47|1096.47|4
1643509610000|2022-01-30 02:26:50|1112.51|1096.51|1112.5|1096.5|1112.52|1096.52|1112.5|1096.5|4
1643509620000|2022-01-30 02:27:00|1112.46|1096.46|1112.46|1096.46|1112.46|1096.46|1112.46|1096.46|1
1643509640000|2022-01-30 02:27:20|1112.47|1096.47|1112.77|1096.77|1112.81|1096.81|1112.47|1096.47|8
1643509660000|2022-01-30 02:27:40|1112.62|1096.62|1112.87|1096.87|1112.87|1096.87|1112.62|1096.62|3
1643509670000|2022-01-30 02:27:50|1113.05|1097.05|1113.44|1097.44|1113.44|1097.44|1113.05|1097.05|3
1643509680000|2022-01-30 02:28:00|1113.45|1097.45|1113.48|1097.48|1113.48|1097.48|1113.45|1097.45|2
1643509690000|2022-01-30 02:28:10|1113.52|1097.52|1113.52|1097.52|1113.52|1097.52|1113.52|1097.52|1
1643509700000|2022-01-30 02:28:20|1113.58|1097.58|1113.61|1097.61|1113.61|1097.61|1113.58|1097.58|2
1643509740000|2022-01-30 02:29:00|1113.52|1097.52|1113.52|1097.52|1113.61|1097.61|1113.52|1097.52|3
1643509750000|2022-01-30 02:29:10|1113.53|1097.53|1113.55|1097.55|1113.55|1097.55|1113.53|1097.53|2
1643509770000|2022-01-30 02:29:30|1113.65|1097.65|1113.65|1097.65|1113.65|1097.65|1113.64|1097.64|3
1643509780000|2022-01-30 02:29:40|1113.55|1097.55|1113.55|1097.55|1113.55|1097.55|1113.55|1097.55|1
1643509800000|2022-01-30 02:30:00|1113.51|1097.51|1113.51|1097.51|1113.51|1097.51|1113.51|1097.51|1
1643509850000|2022-01-30 02:30:50|1113.49|1097.49|1113.51|1097.51|1113.51|1097.51|1113.49|1097.49|2
1643509870000|2022-01-30 02:31:10|1113.49|1097.49|1113.49|1097.49|1113.49|1097.49|1113.49|1097.49|1
1643509880000|2022-01-30 02:31:20|1113.5|1097.5|1113.48|1097.48|1113.5|1097.5|1113.48|1097.48|2
1643509890000|2022-01-30 02:31:30|1113.45|1097.45|1113.45|1097.45|1113.45|1097.45|1113.45|1097.45|1
1643509900000|2022-01-30 02:31:40|1113.3|1097.3|1112.86|1096.86|1113.3|1097.3|1112.86|1096.86|2
1643509920000|2022-01-30 02:32:00|1112.8|1096.8|1112.8|1096.8|1112.8|1096.8|1112.8|1096.8|1
1643509950000|2022-01-30 02:32:30|1112.82|1096.82|1112.82|1096.82|1112.82|1096.82|1112.82|1096.82|1
1643510000000|2022-01-30 02:33:20|1113|1097|1113.5|1097.5|1113.51|1097.51|1113|1097|5
1643510010000|2022-01-30 02:33:30|1113.73|1097.73|1113.73|1097.73|1113.73|1097.73|1113.73|1097.73|1
1643510030000|2022-01-30 02:33:50|1114.02|1098.02|1113.9|1097.9|1114.02|1098.02|1113.73|1097.73|4
1643510040000|2022-01-30 02:34:00|1113.81|1097.81|1113.81|1097.81|1113.81|1097.81|1113.81|1097.81|1
1643510070000|2022-01-30 02:34:30|1113.82|1097.82|1113.82|1097.82|1113.82|1097.82|1113.82|1097.82|1
1643510080000|2022-01-30 02:34:40|1113.67|1097.67|1113.67|1097.67|1113.67|1097.67|1113.67|1097.67|1
1643510090000|2022-01-30 02:34:50|1113.76|1097.76|1114.4|1098.4|1114.4|1098.4|1113.76|1097.76|4
1643510100000|2022-01-30 02:35:00|1114.33|1098.33|1114.11|1098.11|1114.33|1098.33|1114.09|1098.09|3
1643510110000|2022-01-30 02:35:10|1114.09|1098.09|1114.09|1098.09|1114.09|1098.09|1114.09|1098.09|1
1643510120000|2022-01-30 02:35:20|1114.11|1098.11|1114.12|1098.12|1114.12|1098.12|1114.11|1098.11|2
1643510140000|2022-01-30 02:35:40|1113.85|1097.85|1113.85|1097.85|1113.87|1097.87|1113.85|1097.85|3
1643510150000|2022-01-30 02:35:50|1113.82|1097.82|1113.82|1097.82|1113.82|1097.82|1113.82|1097.82|1
1643510170000|2022-01-30 02:36:10|1113.81|1097.81|1113.81|1097.81|1113.81|1097.81|1113.81|1097.81|1
1643510180000|2022-01-30 02:36:20|1113.99|1097.99|1114.5|1098.5|1114.5|1098.5|1113.99|1097.99|4
1643510190000|2022-01-30 02:36:30|1114.65|1098.65|1114.65|1098.65|1114.65|1098.65|1114.65|1098.65|1
1643510200000|2022-01-30 02:36:40|1114.81|1098.81|1114.62|1098.62|1114.81|1098.81|1114.47|1098.47|7
1643510210000|2022-01-30 02:36:50|1114.63|1098.63|1114.2|1098.2|1114.63|1098.63|1114.2|1098.2|3
1643510220000|2022-01-30 02:37:00|1114.41|1098.41|1114.42|1098.42|1114.42|1098.42|1114.41|1098.41|2
1643510230000|2022-01-30 02:37:10|1114.55|1098.55|1114.87|1098.87|1114.87|1098.87|1114.55|1098.55|2
1643510240000|2022-01-30 02:37:20|1115.11|1099.11|1115.11|1099.11|1115.11|1099.11|1115.11|1099.11|1
1643510270000|2022-01-30 02:37:50|1115.14|1099.14|1115.56|1099.56|1115.56|1099.56|1115.12|1099.12|5
1643510280000|2022-01-30 02:38:00|1115.41|1099.41|1115.56|1099.56|1115.56|1099.56|1115.26|1099.26|4
1643510290000|2022-01-30 02:38:10|1115.61|1099.61|1115.61|1099.61|1115.61|1099.61|1115.61|1099.61|1
1643510300000|2022-01-30 02:38:20|1115.5|1099.5|1115.12|1099.12|1115.5|1099.5|1115.12|1099.12|7
1643510310000|2022-01-30 02:38:30|1115.1|1099.1|1115.1|1099.1|1115.1|1099.1|1115.1|1099.1|1
1643510320000|2022-01-30 02:38:40|1115.3|1099.3|1115.3|1099.3|1115.3|1099.3|1115.3|1099.3|1
1643510330000|2022-01-30 02:38:50|1115.34|1099.34|1115.55|1099.55|1115.55|1099.55|1115.34|1099.34|3
1643510360000|2022-01-30 02:39:20|1115.56|1099.56|1115.49|1099.49|1115.56|1099.56|1115.49|1099.49|2
1643510380000|2022-01-30 02:39:40|1115.48|1099.48|1115.23|1099.23|1115.48|1099.48|1115.23|1099.23|2
1643510390000|2022-01-30 02:39:50|1115.27|1099.27|1115.54|1099.54|1115.54|1099.54|1115.18|1099.18|4
1643510400000|2022-01-30 02:40:00|1115.52|1099.52|1115.34|1099.34|1115.52|1099.52|1115.34|1099.34|5
1643510420000|2022-01-30 02:40:20|1115.3|1099.3|1115.3|1099.3|1115.3|1099.3|1115.3|1099.3|1
1643510430000|2022-01-30 02:40:30|1115.34|1099.34|1115.57|1099.57|1115.57|1099.57|1115.34|1099.34|3
1643510440000|2022-01-30 02:40:40|1115.58|1099.58|1115.6|1099.6|1115.6|1099.6|1115.58|1099.58|2
1643510460000|2022-01-30 02:41:00|1115.76|1099.76|1115.76|1099.76|1115.76|1099.76|1115.76|1099.76|1
1643510480000|2022-01-30 02:41:20|1115.63|1099.63|1115.28|1099.28|1115.63|1099.63|1115.28|1099.28|4
1643510490000|2022-01-30 02:41:30|1115.46|1099.46|1115.46|1099.46|1115.46|1099.46|1115.46|1099.46|1
1643510500000|2022-01-30 02:41:40|1115.51|1099.51|1115.52|1099.52|1115.53|1099.53|1115.51|1099.51|3
1643510510000|2022-01-30 02:41:50|1115.46|1099.46|1115.58|1099.58|1115.58|1099.58|1115.46|1099.46|3
1643510520000|2022-01-30 02:42:00|1115.55|1099.55|1115.58|1099.58|1115.58|1099.58|1115.55|1099.55|2
1643510550000|2022-01-30 02:42:30|1115.66|1099.66|1115.66|1099.66|1115.66|1099.66|1115.66|1099.66|1
1643510560000|2022-01-30 02:42:40|1115.61|1099.61|1115.55|1099.55|1115.61|1099.61|1115.13|1099.13|10
1643510570000|2022-01-30 02:42:50|1115.4|1099.4|1115.78|1099.78|1115.8|1099.8|1115.4|1099.4|7
1643510580000|2022-01-30 02:43:00|1115.74|1099.74|1115.91|1099.91|1116.17|1100.17|1115.74|1099.74|10
1643510590000|2022-01-30 02:43:10|1115.96|1099.96|1115.19|1099.19|1115.96|1099.96|1115.19|1099.19|5
1643510600000|2022-01-30 02:43:20|1115.15|1099.15|1114.9|1098.9|1115.15|1099.15|1114.9|1098.9|3
1643510610000|2022-01-30 02:43:30|1114.94|1098.94|1114.79|1098.79|1114.94|1098.94|1114.79|1098.79|2
1643510620000|2022-01-30 02:43:40|1115.04|1099.04|1115.63|1099.63|1115.63|1099.63|1115.04|1099.04|4
1643510640000|2022-01-30 02:44:00|1115.74|1099.74|1115.72|1099.72|1115.74|1099.74|1115.72|1099.72|2
1643510650000|2022-01-30 02:44:10|1115.69|1099.69|1115.69|1099.69|1115.69|1099.69|1115.69|1099.69|1
1643510660000|2022-01-30 02:44:20|1115.68|1099.68|1115.71|1099.71|1115.72|1099.72|1115.66|1099.66|6
1643510670000|2022-01-30 02:44:30|1116.02|1100.02|1116.12|1100.12|1116.12|1100.12|1116.02|1100.02|2
1643510690000|2022-01-30 02:44:50|1116.04|1100.04|1116.04|1100.04|1116.04|1100.04|1116.04|1100.04|1
1643510700000|2022-01-30 02:45:00|1115.99|1099.99|1114.61|1098.61|1115.99|1099.99|1114.61|1098.61|6
1643510710000|2022-01-30 02:45:10|1114.49|1098.49|1114.58|1098.58|1114.58|1098.58|1114.47|1098.47|5
1643510720000|2022-01-30 02:45:20|1114.06|1098.06|1113.1|1097.1|1114.06|1098.06|1113.1|1097.1|11
1643510730000|2022-01-30 02:45:30|1113.04|1097.04|1113.04|1097.04|1113.04|1097.04|1113.04|1097.04|1
1643510740000|2022-01-30 02:45:40|1112.65|1096.65|1112.65|1096.65|1112.65|1096.65|1112.65|1096.65|1
1643510750000|2022-01-30 02:45:50|1112.74|1096.74|1112.79|1096.79|1112.79|1096.79|1112.74|1096.74|4
1643510760000|2022-01-30 02:46:00|1112.86|1096.86|1112.86|1096.86|1112.86|1096.86|1112.86|1096.86|1
1643510770000|2022-01-30 02:46:10|1113.17|1097.17|1113.74|1097.74|1113.74|1097.74|1113.17|1097.17|7
1643510780000|2022-01-30 02:46:20|1113.57|1097.57|1113.29|1097.29|1113.57|1097.57|1113.29|1097.29|5
1643510790000|2022-01-30 02:46:30|1113.41|1097.41|1112.74|1096.74|1113.41|1097.41|1112.74|1096.74|8
1643510810000|2022-01-30 02:46:50|1112.59|1096.59|1110.42|1094.42|1112.59|1096.59|1110.1|1094.1|10
1643510820000|2022-01-30 02:47:00|1109.71|1093.71|1110.52|1094.52|1110.52|1094.52|1109.71|1093.71|7
1643510830000|2022-01-30 02:47:10|1110.7|1094.7|1110.3|1094.3|1110.7|1094.7|1110.06|1094.06|9
1643510840000|2022-01-30 02:47:20|1110.33|1094.33|1110.58|1094.58|1110.6|1094.6|1110.33|1094.33|6
1643510850000|2022-01-30 02:47:30|1110.57|1094.57|1110.57|1094.57|1110.57|1094.57|1110.57|1094.57|1
1643510860000|2022-01-30 02:47:40|1110.58|1094.58|1110.84|1094.84|1110.84|1094.84|1110.58|1094.58|2
1643510870000|2022-01-30 02:47:50|1110.85|1094.85|1111.55|1095.55|1111.55|1095.55|1110.85|1094.85|5
1643510880000|2022-01-30 02:48:00|1111.69|1095.69|1111.73|1095.73|1111.73|1095.73|1111.69|1095.69|2
1643510890000|2022-01-30 02:48:10|1111.7|1095.7|1111.7|1095.7|1111.7|1095.7|1111.7|1095.7|1
1643510900000|2022-01-30 02:48:20|1111.67|1095.67|1111.67|1095.67|1111.67|1095.67|1111.67|1095.67|1
1643510910000|2022-01-30 02:48:30|1111.69|1095.69|1111.51|1095.51|1111.72|1095.72|1111.51|1095.51|4
1643510920000|2022-01-30 02:48:40|1111.36|1095.36|1111.27|1095.27|1111.36|1095.36|1110.88|1094.88|9
1643510930000|2022-01-30 02:48:50|1111.26|1095.26|1111.14|1095.14|1111.28|1095.28|1110.39|1094.39|12
1643510940000|2022-01-30 02:49:00|1111.18|1095.18|1111.4|1095.4|1111.4|1095.4|1111.14|1095.14|9
1643510950000|2022-01-30 02:49:10|1111.63|1095.63|1112.16|1096.16|1112.16|1096.16|1111.6|1095.6|5
1643510960000|2022-01-30 02:49:20|1112.29|1096.29|1112.29|1096.29|1112.29|1096.29|1112.29|1096.29|1
1643510970000|2022-01-30 02:49:30|1112.28|1096.28|1112.3|1096.3|1112.3|1096.3|1112.28|1096.28|2
1643510980000|2022-01-30 02:49:40|1112.38|1096.38|1112.38|1096.38|1112.38|1096.38|1112.38|1096.38|1
1643511000000|2022-01-30 02:50:00|1112.3|1096.3|1112.3|1096.3|1112.3|1096.3|1112.3|1096.3|1
1643511020000|2022-01-30 02:50:20|1112.38|1096.38|1111.3|1095.3|1112.38|1096.38|1110.64|1094.64|17
1643511030000|2022-01-30 02:50:30|1111.39|1095.39|1110.51|1094.51|1111.45|1095.45|1110.51|1094.51|11
1643511040000|2022-01-30 02:50:40|1110.41|1094.41|1110.41|1094.41|1110.43|1094.43|1110.41|1094.41|5
1643511050000|2022-01-30 02:50:50|1110.35|1094.35|1110.4|1094.4|1110.44|1094.44|1110.35|1094.35|6
1643511060000|2022-01-30 02:51:00|1110.37|1094.37|1110.37|1094.37|1110.37|1094.37|1110.37|1094.37|1
1643511070000|2022-01-30 02:51:10|1110.24|1094.24|1110.24|1094.24|1110.28|1094.28|1110.24|1094.24|3
1643511080000|2022-01-30 02:51:20|1110.05|1094.05|1109.14|1093.14|1110.05|1094.05|1108.93|1092.93|13
1643511090000|2022-01-30 02:51:30|1109.19|1093.19|1109.44|1093.44|1109.48|1093.48|1108.71|1092.71|16
1643511100000|2022-01-30 02:51:40|1109.5|1093.5|1109.5|1093.5|1109.5|1093.5|1109.5|1093.5|1
1643511120000|2022-01-30 02:52:00|1109.59|1093.59|1109.47|1093.47|1109.59|1093.59|1109.47|1093.47|2
1643511140000|2022-01-30 02:52:20|1109.48|1093.48|1109.35|1093.35|1109.48|1093.48|1109.35|1093.35|3
1643511150000|2022-01-30 02:52:30|1109.41|1093.41|1109.63|1093.63|1109.63|1093.63|1109.41|1093.41|5
1643511170000|2022-01-30 02:52:50|1109.65|1093.65|1109.88|1093.88|1110.03|1094.03|1109.65|1093.65|4
1643511180000|2022-01-30 02:53:00|1109.77|1093.77|1109.51|1093.51|1109.77|1093.77|1109.51|1093.51|3
1643511190000|2022-01-30 02:53:10|1109.44|1093.44|1109.43|1093.43|1109.44|1093.44|1109.43|1093.43|2
1643511220000|2022-01-30 02:53:40|1109.49|1093.49|1109.49|1093.49|1109.49|1093.49|1109.49|1093.49|1
1643511230000|2022-01-30 02:53:50|1109.5|1093.5|1109.73|1093.73|1109.73|1093.73|1109.5|1093.5|3
1643511240000|2022-01-30 02:54:00|1109.85|1093.85|1110.02|1094.02|1110.02|1094.02|1109.85|1093.85|3
1643511250000|2022-01-30 02:54:10|1110.07|1094.07|1109.92|1093.92|1110.07|1094.07|1109.91|1093.91|3
1643511260000|2022-01-30 02:54:20|1109.86|1093.86|1109.61|1093.61|1109.86|1093.86|1109.58|1093.58|4
1643511300000|2022-01-30 02:55:00|1109.5|1093.5|1109.5|1093.5|1109.5|1093.5|1109.5|1093.5|1
1643511320000|2022-01-30 02:55:20|1109.6|1093.6|1109.61|1093.61|1109.61|1093.61|1109.6|1093.6|2
1643511330000|2022-01-30 02:55:30|1109.94|1093.94|1109.94|1093.94|1109.94|1093.94|1109.94|1093.94|1
1643511340000|2022-01-30 02:55:40|1109.93|1093.93|1109.95|1093.95|1109.95|1093.95|1109.93|1093.93|2
1643511350000|2022-01-30 02:55:50|1109.92|1093.92|1109.92|1093.92|1109.92|1093.92|1109.92|1093.92|1
1643511360000|2022-01-30 02:56:00|1110.01|1094.01|1110.08|1094.08|1110.08|1094.08|1110.01|1094.01|2
1643511370000|2022-01-30 02:56:10|1110.31|1094.31|1110.58|1094.58|1110.59|1094.59|1110.31|1094.31|7
1643511380000|2022-01-30 02:56:20|1110.96|1094.96|1110.81|1094.81|1110.96|1094.96|1110.76|1094.76|5
1643511420000|2022-01-30 02:57:00|1110.61|1094.61|1110.61|1094.61|1110.61|1094.61|1110.61|1094.61|1
1643511440000|2022-01-30 02:57:20|1110.6|1094.6|1110.09|1094.09|1110.6|1094.6|1110.09|1094.09|4
1643511450000|2022-01-30 02:57:30|1109.83|1093.83|1110.31|1094.31|1110.31|1094.31|1109.83|1093.83|8
1643511460000|2022-01-30 02:57:40|1110.65|1094.65|1110.62|1094.62|1110.65|1094.65|1110.59|1094.59|3
1643511470000|2022-01-30 02:57:50|1110.6|1094.6|1110.6|1094.6|1110.64|1094.64|1110.6|1094.6|3
1643511480000|2022-01-30 02:58:00|1110.77|1094.77|1110.77|1094.77|1110.77|1094.77|1110.77|1094.77|1
1643511490000|2022-01-30 02:58:10|1110.81|1094.81|1111.54|1095.54|1111.56|1095.56|1110.81|1094.81|10
1643511500000|2022-01-30 02:58:20|1111.53|1095.53|1111.53|1095.53|1111.53|1095.53|1111.53|1095.53|1
1643511510000|2022-01-30 02:58:30|1111.54|1095.54|1111.52|1095.52|1111.56|1095.56|1111.52|1095.52|5
1643511530000|2022-01-30 02:58:50|1111.44|1095.44|1111.47|1095.47|1111.59|1095.59|1111.37|1095.37|8
1643511540000|2022-01-30 02:59:00|1111.49|1095.49|1110.84|1094.84|1111.49|1095.49|1110.71|1094.71|7
1643511590000|2022-01-30 02:59:50|1110.8|1094.8|1110.92|1094.92|1110.92|1094.92|1110.8|1094.8|3
1643511600000|2022-01-30 03:00:00|1111.12|1095.12|1111.12|1095.12|1111.12|1095.12|1111.12|1095.12|1
1643511610000|2022-01-30 03:00:10|1111.22|1095.22|1114.46|1098.46|1114.46|1098.46|1111.22|1095.22|21
1643511620000|2022-01-30 03:00:20|1114.43|1098.43|1113.25|1097.25|1114.76|1098.76|1113.25|1097.25|12
1643511630000|2022-01-30 03:00:30|1113.29|1097.29|1113.25|1097.25|1113.29|1097.29|1113.25|1097.25|4
1643511640000|2022-01-30 03:00:40|1113.44|1097.44|1113.37|1097.37|1113.45|1097.45|1113.32|1097.32|9
1643511650000|2022-01-30 03:00:50|1113.44|1097.44|1113.47|1097.47|1113.47|1097.47|1113.44|1097.44|4
1643511660000|2022-01-30 03:01:00|1113.43|1097.43|1113.57|1097.57|1113.57|1097.57|1113.43|1097.43|2
1643511670000|2022-01-30 03:01:10|1113.55|1097.55|1113.76|1097.76|1113.77|1097.77|1113.38|1097.38|12
1643511680000|2022-01-30 03:01:20|1113.77|1097.77|1113.5|1097.5|1114.03|1098.03|1113.5|1097.5|9
1643511690000|2022-01-30 03:01:30|1113.22|1097.22|1112.15|1096.15|1113.25|1097.25|1112.15|1096.15|15
1643511700000|2022-01-30 03:01:40|1112.16|1096.16|1112.63|1096.63|1112.63|1096.63|1112.16|1096.16|9
1643511710000|2022-01-30 03:01:50|1112.66|1096.66|1112.66|1096.66|1112.66|1096.66|1112.66|1096.66|1
1643511720000|2022-01-30 03:02:00|1112.64|1096.64|1112.64|1096.64|1112.64|1096.64|1112.64|1096.64|1
1643511730000|2022-01-30 03:02:10|1112.24|1096.24|1112.66|1096.66|1112.66|1096.66|1112.16|1096.16|11
1643511740000|2022-01-30 03:02:20|1112.63|1096.63|1113.85|1097.85|1113.85|1097.85|1112.63|1096.63|9
1643511770000|2022-01-30 03:02:50|1113.84|1097.84|1113.05|1097.05|1113.84|1097.84|1113.05|1097.05|12
1643511780000|2022-01-30 03:03:00|1112.79|1096.79|1112.86|1096.86|1112.86|1096.86|1112.79|1096.79|2
1643511790000|2022-01-30 03:03:10|1113.06|1097.06|1113.33|1097.33|1113.33|1097.33|1113.06|1097.06|2
1643511800000|2022-01-30 03:03:20|1113.26|1097.26|1113.26|1097.26|1113.26|1097.26|1113.26|1097.26|1
1643511820000|2022-01-30 03:03:40|1113.27|1097.27|1113.27|1097.27|1113.27|1097.27|1113.27|1097.27|1
1643511840000|2022-01-30 03:04:00|1113.5|1097.5|1114.17|1098.17|1114.17|1098.17|1113.5|1097.5|7
1643511850000|2022-01-30 03:04:10|1114.12|1098.12|1113.45|1097.45|1114.12|1098.12|1113.45|1097.45|6
1643511860000|2022-01-30 03:04:20|1113.52|1097.52|1113.45|1097.45|1113.52|1097.52|1113.45|1097.45|2
1643511880000|2022-01-30 03:04:40|1113.41|1097.41|1112|1096|1113.41|1097.41|1112|1096|5
1643511890000|2022-01-30 03:04:50|1111.95|1095.95|1112|1096|1112|1096|1111.95|1095.95|2
1643511900000|2022-01-30 03:05:00|1112.06|1096.06|1112.59|1096.59|1112.59|1096.59|1112.06|1096.06|6
1643511910000|2022-01-30 03:05:10|1112.74|1096.74|1112.26|1096.26|1112.74|1096.74|1112.25|1096.25|5
1643511920000|2022-01-30 03:05:20|1112.17|1096.17|1111.68|1095.68|1112.17|1096.17|1111.68|1095.68|2
1643511930000|2022-01-30 03:05:30|1111.96|1095.96|1111.96|1095.96|1111.96|1095.96|1111.96|1095.96|1
1643511940000|2022-01-30 03:05:40|1111.97|1095.97|1112.62|1096.62|1112.62|1096.62|1111.97|1095.97|6
1643511950000|2022-01-30 03:05:50|1112.79|1096.79|1112.76|1096.76|1112.79|1096.79|1112.76|1096.76|2
1643511960000|2022-01-30 03:06:00|1112.72|1096.72|1112.72|1096.72|1112.72|1096.72|1112.72|1096.72|1
1643511970000|2022-01-30 03:06:10|1112.79|1096.79|1112.79|1096.79|1112.79|1096.79|1112.79|1096.79|1
1643511980000|2022-01-30 03:06:20|1112.76|1096.76|1111.39|1095.39|1112.97|1096.97|1111.39|1095.39|11
1643511990000|2022-01-30 03:06:30|1111.46|1095.46|1112.64|1096.64|1112.64|1096.64|1111.44|1095.44|10
1643512000000|2022-01-30 03:06:40|1112.57|1096.57|1112.65|1096.65|1112.65|1096.65|1112.47|1096.47|5
1643512010000|2022-01-30 03:06:50|1112.64|1096.64|1112.64|1096.64|1112.64|1096.64|1112.64|1096.64|1
1643512020000|2022-01-30 03:07:00|1112.59|1096.59|1112.5|1096.5|1112.59|1096.59|1112.5|1096.5|2
1643512030000|2022-01-30 03:07:10|1112.51|1096.51|1111.05|1095.05|1112.51|1096.51|1110.92|1094.92|13
1643512040000|2022-01-30 03:07:20|1110.86|1094.86|1110.87|1094.87|1110.92|1094.92|1110.82|1094.82|5
1643512050000|2022-01-30 03:07:30|1111.15|1095.15|1111.31|1095.31|1111.35|1095.35|1111.15|1095.15|7
1643512060000|2022-01-30 03:07:40|1111.26|1095.26|1111.52|1095.52|1111.52|1095.52|1111.26|1095.26|8
1643512070000|2022-01-30 03:07:50|1111.65|1095.65|1111.65|1095.65|1111.65|1095.65|1111.65|1095.65|1
1643512080000|2022-01-30 03:08:00|1111.63|1095.63|1111.63|1095.63|1111.63|1095.63|1111.63|1095.63|1
1643512110000|2022-01-30 03:08:30|1111.91|1095.91|1111.94|1095.94|1111.94|1095.94|1111.91|1095.91|2
1643512130000|2022-01-30 03:08:50|1111.75|1095.75|1111.54|1095.54|1111.75|1095.75|1110.79|1094.79|8
1643512140000|2022-01-30 03:09:00|1111.53|1095.53|1111.55|1095.55|1111.55|1095.55|1111.53|1095.53|2
1643512150000|2022-01-30 03:09:10|1111.53|1095.53|1111.51|1095.51|1111.75|1095.75|1111.51|1095.51|5
1643512160000|2022-01-30 03:09:20|1111.4|1095.4|1111.06|1095.06|1111.4|1095.4|1111.05|1095.05|7
1643512170000|2022-01-30 03:09:30|1110.88|1094.88|1110.88|1094.88|1110.88|1094.88|1110.88|1094.88|1
1643512180000|2022-01-30 03:09:40|1111.17|1095.17|1111.07|1095.07|1111.25|1095.25|1111.07|1095.07|5
1643512190000|2022-01-30 03:09:50|1111.02|1095.02|1111.12|1095.12|1111.12|1095.12|1111.01|1095.01|4
1643512200000|2022-01-30 03:10:00|1111.01|1095.01|1111.12|1095.12|1111.12|1095.12|1111.01|1095.01|2
1643512210000|2022-01-30 03:10:10|1111.25|1095.25|1111.49|1095.49|1111.49|1095.49|1111.25|1095.25|4
1643512220000|2022-01-30 03:10:20|1111.42|1095.42|1111.28|1095.28|1111.42|1095.42|1111.28|1095.28|3
1643512230000|2022-01-30 03:10:30|1111.44|1095.44|1112.49|1096.49|1112.53|1096.53|1111.44|1095.44|9
1643512240000|2022-01-30 03:10:40|1112.47|1096.47|1112.06|1096.06|1112.51|1096.51|1112.06|1096.06|10
1643512250000|2022-01-30 03:10:50|1112.04|1096.04|1111.87|1095.87|1112.06|1096.06|1111.8|1095.8|5
1643512260000|2022-01-30 03:11:00|1112.06|1096.06|1111.62|1095.62|1112.06|1096.06|1111.5|1095.5|7
1643512280000|2022-01-30 03:11:20|1111.7|1095.7|1111.87|1095.87|1111.87|1095.87|1111.7|1095.7|3
1643512310000|2022-01-30 03:11:50|1111.91|1095.91|1111.87|1095.87|1112|1096|1111.87|1095.87|4
1643512320000|2022-01-30 03:12:00|1111.84|1095.84|1111.89|1095.89|1111.89|1095.89|1111.83|1095.83|4
1643512330000|2022-01-30 03:12:10|1111.83|1095.83|1111.85|1095.85|1111.85|1095.85|1111.83|1095.83|2
1643512340000|2022-01-30 03:12:20|1111.7|1095.7|1111.7|1095.7|1111.85|1095.85|1111.59|1095.59|5
1643512350000|2022-01-30 03:12:30|1111.85|1095.85|1111.68|1095.68|1111.85|1095.85|1111.68|1095.68|2
1643512360000|2022-01-30 03:12:40|1111.64|1095.64|1111.74|1095.74|1111.74|1095.74|1111.64|1095.64|2
1643512380000|2022-01-30 03:13:00|1111.83|1095.83|1111.82|1095.82|1111.83|1095.83|1111.82|1095.82|2
1643512390000|2022-01-30 03:13:10|1112|1096|1112.04|1096.04|1112.27|1096.27|1112|1096|6
1643512420000|2022-01-30 03:13:40|1112.11|1096.11|1112.21|1096.21|1112.62|1096.62|1112.11|1096.11|7
1643512440000|2022-01-30 03:14:00|1112.01|1096.01|1112.01|1096.01|1112.01|1096.01|1112.01|1096.01|1
1643512450000|2022-01-30 03:14:10|1112.04|1096.04|1112.05|1096.05|1112.05|1096.05|1112.04|1096.04|2
1643512460000|2022-01-30 03:14:20|1112.02|1096.02|1112.62|1096.62|1112.62|1096.62|1112.02|1096.02|5
1643512470000|2022-01-30 03:14:30|1112.6|1096.6|1112.42|1096.42|1112.8|1096.8|1112.25|1096.25|10
1643512480000|2022-01-30 03:14:40|1112.36|1096.36|1112.57|1096.57|1112.7|1096.7|1112.36|1096.36|8
1643512490000|2022-01-30 03:14:50|1112.49|1096.49|1112.37|1096.37|1112.49|1096.49|1112.29|1096.29|6
1643512500000|2022-01-30 03:15:00|1112.18|1096.18|1112.18|1096.18|1112.18|1096.18|1112.18|1096.18|1
1643512510000|2022-01-30 03:15:10|1112.23|1096.23|1112.39|1096.39|1112.39|1096.39|1112.18|1096.18|3
1643512530000|2022-01-30 03:15:30|1112.57|1096.57|1113.03|1097.03|1113.03|1097.03|1112.57|1096.57|8
1643512540000|2022-01-30 03:15:40|1113.16|1097.16|1113.64|1097.64|1113.64|1097.64|1113.16|1097.16|5
1643512550000|2022-01-30 03:15:50|1113.53|1097.53|1113.13|1097.13|1113.53|1097.53|1113.13|1097.13|4
1643512560000|2022-01-30 03:16:00|1113.22|1097.22|1113.66|1097.66|1113.66|1097.66|1113.22|1097.22|5
1643512570000|2022-01-30 03:16:10|1113.64|1097.64|1113.86|1097.86|1113.86|1097.86|1113.64|1097.64|5
1643512580000|2022-01-30 03:16:20|1113.82|1097.82|1113.47|1097.47|1113.88|1097.88|1113.47|1097.47|6
1643512590000|2022-01-30 03:16:30|1113.44|1097.44|1113.18|1097.18|1113.44|1097.44|1113.18|1097.18|2
1643512600000|2022-01-30 03:16:40|1113.16|1097.16|1113.63|1097.63|1113.63|1097.63|1113.16|1097.16|4
1643512610000|2022-01-30 03:16:50|1114.27|1098.27|1114.16|1098.16|1114.27|1098.27|1114.16|1098.16|4
1643512620000|2022-01-30 03:17:00|1113.83|1097.83|1113.83|1097.83|1113.83|1097.83|1113.83|1097.83|1
1643512630000|2022-01-30 03:17:10|1113.86|1097.86|1113.93|1097.93|1113.93|1097.93|1113.86|1097.86|2
1643512640000|2022-01-30 03:17:20|1114.26|1098.26|1114.26|1098.26|1114.26|1098.26|1114.26|1098.26|1
1643512670000|2022-01-30 03:17:50|1114.13|1098.13|1114.2|1098.2|1114.2|1098.2|1114.13|1098.13|2
1643512680000|2022-01-30 03:18:00|1114.26|1098.26|1114.26|1098.26|1114.26|1098.26|1114.26|1098.26|1
1643512690000|2022-01-30 03:18:10|1114.28|1098.28|1114.28|1098.28|1114.28|1098.28|1114.28|1098.28|1
1643512700000|2022-01-30 03:18:20|1114.37|1098.37|1114.37|1098.37|1114.37|1098.37|1114.37|1098.37|1
1643512720000|2022-01-30 03:18:40|1114.27|1098.27|1114.27|1098.27|1114.27|1098.27|1114.27|1098.27|1
1643512740000|2022-01-30 03:19:00|1113.93|1097.93|1113.04|1097.04|1113.93|1097.93|1113.04|1097.04|7
1643512760000|2022-01-30 03:19:20|1112.88|1096.88|1113.61|1097.61|1113.61|1097.61|1112.88|1096.88|9
1643512770000|2022-01-30 03:19:30|1113.54|1097.54|1113.47|1097.47|1113.54|1097.54|1113.47|1097.47|2
1643512780000|2022-01-30 03:19:40|1113.65|1097.65|1113.66|1097.66|1113.66|1097.66|1113.65|1097.65|2
1643512800000|2022-01-30 03:20:00|1113.77|1097.77|1114.58|1098.58|1114.58|1098.58|1113.77|1097.77|4
1643512810000|2022-01-30 03:20:10|1114.76|1098.76|1114.54|1098.54|1114.96|1098.96|1114.54|1098.54|6
1643512820000|2022-01-30 03:20:20|1114.67|1098.67|1114.78|1098.78|1114.78|1098.78|1114.67|1098.67|2
1643512830000|2022-01-30 03:20:30|1114.87|1098.87|1115.09|1099.09|1115.09|1099.09|1114.87|1098.87|2
1643512850000|2022-01-30 03:20:50|1115.03|1099.03|1115.03|1099.03|1115.03|1099.03|1115.03|1099.03|1
1643512860000|2022-01-30 03:21:00|1115.09|1099.09|1115.66|1099.66|1115.66|1099.66|1115.03|1099.03|7
1643512870000|2022-01-30 03:21:10|1115.74|1099.74|1116.01|1100.01|1116.13|1100.13|1115.64|1099.64|6
1643512890000|2022-01-30 03:21:30|1115.99|1099.99|1116.08|1100.08|1116.08|1100.08|1115.99|1099.99|2
1643512900000|2022-01-30 03:21:40|1116.33|1100.33|1116.37|1100.37|1116.37|1100.37|1116.33|1100.33|2
1643512910000|2022-01-30 03:21:50|1116.3|1100.3|1116.3|1100.3|1116.3|1100.3|1116.3|1100.3|1
1643512920000|2022-01-30 03:22:00|1116.29|1100.29|1116.56|1100.56|1116.56|1100.56|1116.29|1100.29|3
1643512930000|2022-01-30 03:22:10|1116.53|1100.53|1116.53|1100.53|1116.61|1100.61|1116.53|1100.53|3
1643512940000|2022-01-30 03:22:20|1116.54|1100.54|1116.63|1100.63|1116.63|1100.63|1116.54|1100.54|3
1643512950000|2022-01-30 03:22:30|1116.62|1100.62|1116.62|1100.62|1116.62|1100.62|1116.62|1100.62|1
1643512960000|2022-01-30 03:22:40|1116.52|1100.52|1115.66|1099.66|1116.52|1100.52|1115.66|1099.66|10
1643512970000|2022-01-30 03:22:50|1115.47|1099.47|1115.27|1099.27|1115.47|1099.47|1115.12|1099.12|4
1643512980000|2022-01-30 03:23:00|1115.44|1099.44|1115.74|1099.74|1115.74|1099.74|1115.44|1099.44|6
1643512990000|2022-01-30 03:23:10|1115.71|1099.71|1116.06|1100.06|1116.16|1100.16|1115.71|1099.71|5
1643513010000|2022-01-30 03:23:30|1116.19|1100.19|1116.12|1100.12|1116.19|1100.19|1116.12|1100.12|3
1643513020000|2022-01-30 03:23:40|1116.17|1100.17|1116.17|1100.17|1116.17|1100.17|1116.17|1100.17|1
1643513030000|2022-01-30 03:23:50|1116.12|1100.12|1116.45|1100.45|1116.45|1100.45|1116.12|1100.12|4
1643513040000|2022-01-30 03:24:00|1116.42|1100.42|1116.55|1100.55|1116.55|1100.55|1116.42|1100.42|4
1643513060000|2022-01-30 03:24:20|1116.34|1100.34|1116.25|1100.25|1116.34|1100.34|1116.25|1100.25|3
1643513070000|2022-01-30 03:24:30|1116.3|1100.3|1116.3|1100.3|1116.3|1100.3|1116.3|1100.3|1
1643513080000|2022-01-30 03:24:40|1116.24|1100.24|1116.24|1100.24|1116.24|1100.24|1116.24|1100.24|1
1643513100000|2022-01-30 03:25:00|1116.31|1100.31|1116.32|1100.32|1116.39|1100.39|1116.31|1100.31|3
1643513120000|2022-01-30 03:25:20|1116.33|1100.33|1116.33|1100.33|1116.33|1100.33|1116.33|1100.33|1
1643513130000|2022-01-30 03:25:30|1116.55|1100.55|1116.85|1100.85|1116.85|1100.85|1116.55|1100.55|4
1643513140000|2022-01-30 03:25:40|1117.11|1101.11|1117.11|1101.11|1117.11|1101.11|1117.11|1101.11|1
1643513150000|2022-01-30 03:25:50|1117.12|1101.12|1117.12|1101.12|1117.12|1101.12|1117.12|1101.12|1
1643513160000|2022-01-30 03:26:00|1117.08|1101.08|1117.12|1101.12|1117.12|1101.12|1117.08|1101.08|2
1643513170000|2022-01-30 03:26:10|1116.88|1100.88|1116.92|1100.92|1116.92|1100.92|1116.88|1100.88|2
1643513180000|2022-01-30 03:26:20|1116.93|1100.93|1116.93|1100.93|1116.93|1100.93|1116.93|1100.93|1
1643513190000|2022-01-30 03:26:30|1116.97|1100.97|1117.3|1101.3|1117.3|1101.3|1116.97|1100.97|3
1643513210000|2022-01-30 03:26:50|1117.49|1101.49|1116.65|1100.65|1117.5|1101.5|1116.65|1100.65|9
1643513220000|2022-01-30 03:27:00|1116.74|1100.74|1117.37|1101.37|1117.37|1101.37|1116.74|1100.74|4
1643513230000|2022-01-30 03:27:10|1117.49|1101.49|1117.58|1101.58|1117.58|1101.58|1117.49|1101.49|2
1643513240000|2022-01-30 03:27:20|1117.5|1101.5|1117.5|1101.5|1117.5|1101.5|1117.5|1101.5|1
1643513250000|2022-01-30 03:27:30|1117.49|1101.49|1117.26|1101.26|1117.49|1101.49|1116.9|1100.9|6
1643513260000|2022-01-30 03:27:40|1117.25|1101.25|1116.89|1100.89|1117.25|1101.25|1116.89|1100.89|2
1643513280000|2022-01-30 03:28:00|1116.5|1100.5|1116.5|1100.5|1116.5|1100.5|1116.5|1100.5|1
1643513300000|2022-01-30 03:28:20|1116.53|1100.53|1117.12|1101.12|1117.12|1101.12|1116.53|1100.53|6
1643513340000|2022-01-30 03:29:00|1117.45|1101.45|1117.52|1101.52|1117.52|1101.52|1117.45|1101.45|2
1643513350000|2022-01-30 03:29:10|1117.61|1101.61|1117.7|1101.7|1117.7|1101.7|1117.61|1101.61|2
1643513370000|2022-01-30 03:29:30|1117.69|1101.69|1117.69|1101.69|1117.69|1101.69|1117.69|1101.69|1
1643513380000|2022-01-30 03:29:40|1117.7|1101.7|1117.65|1101.65|1117.7|1101.7|1117.61|1101.61|5
1643513400000|2022-01-30 03:30:00|1117.67|1101.67|1118.29|1102.29|1118.29|1102.29|1117.67|1101.67|4
1643513410000|2022-01-30 03:30:10|1117.91|1101.91|1117.91|1101.91|1117.91|1101.91|1117.91|1101.91|1
1643513420000|2022-01-30 03:30:20|1118.11|1102.11|1117.48|1101.48|1118.11|1102.11|1117.48|1101.48|15
1643513430000|2022-01-30 03:30:30|1117.55|1101.55|1117.13|1101.13|1117.55|1101.55|1117.13|1101.13|3
1643513440000|2022-01-30 03:30:40|1117.26|1101.26|1117.26|1101.26|1117.26|1101.26|1117.26|1101.26|1
1643513450000|2022-01-30 03:30:50|1117.09|1101.09|1117.09|1101.09|1117.09|1101.09|1117.09|1101.09|1
1643513470000|2022-01-30 03:31:10|1117.17|1101.17|1117.45|1101.45|1117.45|1101.45|1117.17|1101.17|2
1643513500000|2022-01-30 03:31:40|1117.44|1101.44|1117.55|1101.55|1117.55|1101.55|1117.44|1101.44|2
1643513510000|2022-01-30 03:31:50|1117.63|1101.63|1117.63|1101.63|1117.63|1101.63|1117.63|1101.63|1
1643513530000|2022-01-30 03:32:10|1117.55|1101.55|1117.33|1101.33|1117.55|1101.55|1117.33|1101.33|2
1643513540000|2022-01-30 03:32:20|1117.63|1101.63|1117.63|1101.63|1117.63|1101.63|1117.63|1101.63|1
1643513550000|2022-01-30 03:32:30|1117.45|1101.45|1117.45|1101.45|1117.45|1101.45|1117.45|1101.45|1
1643513560000|2022-01-30 03:32:40|1117.47|1101.47|1117.45|1101.45|1117.47|1101.47|1117.45|1101.45|2
1643513570000|2022-01-30 03:32:50|1117.48|1101.48|1117.51|1101.51|1117.51|1101.51|1117.41|1101.41|7
1643513580000|2022-01-30 03:33:00|1117.5|1101.5|1117.51|1101.51|1117.51|1101.51|1117.5|1101.5|2
1643513640000|2022-01-30 03:34:00|1117.5|1101.5|1117.5|1101.5|1117.5|1101.5|1117.5|1101.5|1
1643513650000|2022-01-30 03:34:10|1117.51|1101.51|1117.51|1101.51|1117.51|1101.51|1117.51|1101.51|1
1643513690000|2022-01-30 03:34:50|1117.53|1101.53|1117.17|1101.17|1117.53|1101.53|1117.17|1101.17|9
1643513700000|2022-01-30 03:35:00|1116.76|1100.76|1116.76|1100.76|1116.76|1100.76|1116.76|1100.76|1
1643513710000|2022-01-30 03:35:10|1116.75|1100.75|1116.75|1100.75|1116.75|1100.75|1116.75|1100.75|1
1643513720000|2022-01-30 03:35:20|1116.61|1100.61|1116.61|1100.61|1116.61|1100.61|1116.61|1100.61|1
1643513740000|2022-01-30 03:35:40|1116.5|1100.5|1115.54|1099.54|1116.5|1100.5|1115.54|1099.54|10
1643513750000|2022-01-30 03:35:50|1115.55|1099.55|1114.62|1098.62|1115.55|1099.55|1114.62|1098.62|5
1643513760000|2022-01-30 03:36:00|1114.54|1098.54|1114.52|1098.52|1114.54|1098.54|1114.52|1098.52|2
1643513780000|2022-01-30 03:36:20|1114.39|1098.39|1114.39|1098.39|1114.39|1098.39|1114.39|1098.39|1
1643513790000|2022-01-30 03:36:30|1114.51|1098.51|1113.57|1097.57|1114.51|1098.51|1113.55|1097.55|10
1643513800000|2022-01-30 03:36:40|1113.51|1097.51|1113.51|1097.51|1113.51|1097.51|1113.51|1097.51|1
1643513820000|2022-01-30 03:37:00|1113.49|1097.49|1113.5|1097.5|1113.5|1097.5|1113.49|1097.49|2
1643513830000|2022-01-30 03:37:10|1113.52|1097.52|1113.52|1097.52|1113.52|1097.52|1113.52|1097.52|1
1643513840000|2022-01-30 03:37:20|1113.6|1097.6|1114.5|1098.5|1114.72|1098.72|1113.6|1097.6|11
1643513860000|2022-01-30 03:37:40|1114.51|1098.51|1114.65|1098.65|1114.65|1098.65|1114.5|1098.5|4
1643513870000|2022-01-30 03:37:50|1114.5|1098.5|1114.57|1098.57|1114.74|1098.74|1114.5|1098.5|5
1643513880000|2022-01-30 03:38:00|1114.44|1098.44|1114.52|1098.52|1114.52|1098.52|1114.44|1098.44|5
1643513890000|2022-01-30 03:38:10|1114.63|1098.63|1114.63|1098.63|1114.63|1098.63|1114.63|1098.63|1
1643513910000|2022-01-30 03:38:30|1114.57|1098.57|1114.58|1098.58|1114.76|1098.76|1114.57|1098.57|4
1643513920000|2022-01-30 03:38:40|1114.57|1098.57|1114.3|1098.3|1114.57|1098.57|1114.3|1098.3|4
1643513930000|2022-01-30 03:38:50|1114.03|1098.03|1114.38|1098.38|1114.38|1098.38|1113.76|1097.76|8
1643513940000|2022-01-30 03:39:00|1114.41|1098.41|1114.55|1098.55|1114.55|1098.55|1114.41|1098.41|2
1643513950000|2022-01-30 03:39:10|1114.62|1098.62|1114.97|1098.97|1115.44|1099.44|1114.62|1098.62|6
1643513960000|2022-01-30 03:39:20|1114.98|1098.98|1114.45|1098.45|1114.98|1098.98|1114.45|1098.45|8
1643513970000|2022-01-30 03:39:30|1114.24|1098.24|1114.29|1098.29|1114.47|1098.47|1114.24|1098.24|5
1643513980000|2022-01-30 03:39:40|1114.45|1098.45|1114.45|1098.45|1114.48|1098.48|1114.45|1098.45|3
1643513990000|2022-01-30 03:39:50|1114.48|1098.48|1114.31|1098.31|1114.52|1098.52|1114.31|1098.31|6
1643514000000|2022-01-30 03:40:00|1114.09|1098.09|1114.09|1098.09|1114.09|1098.09|1114.09|1098.09|1
1643514010000|2022-01-30 03:40:10|1114.19|1098.19|1114.45|1098.45|1114.45|1098.45|1114.19|1098.19|6
1643514020000|2022-01-30 03:40:20|1114.4|1098.4|1114.18|1098.18|1114.4|1098.4|1114.16|1098.16|6
1643514040000|2022-01-30 03:40:40|1114.39|1098.39|1114.22|1098.22|1114.41|1098.41|1114.22|1098.22|6
1643514050000|2022-01-30 03:40:50|1114.4|1098.4|1114.41|1098.41|1114.41|1098.41|1114.4|1098.4|2
1643514060000|2022-01-30 03:41:00|1114.52|1098.52|1114.7|1098.7|1114.7|1098.7|1114.52|1098.52|3
1643514070000|2022-01-30 03:41:10|1114.58|1098.58|1114.5|1098.5|1114.58|1098.58|1114.5|1098.5|3
1643514080000|2022-01-30 03:41:20|1114.3|1098.3|1114.14|1098.14|1114.31|1098.31|1114.14|1098.14|4
1643514090000|2022-01-30 03:41:30|1113.91|1097.91|1113.91|1097.91|1113.91|1097.91|1113.91|1097.91|1
1643514120000|2022-01-30 03:42:00|1114.09|1098.09|1114.34|1098.34|1114.34|1098.34|1114.09|1098.09|3
1643514130000|2022-01-30 03:42:10|1114.5|1098.5|1114.76|1098.76|1114.76|1098.76|1114.5|1098.5|3
1643514150000|2022-01-30 03:42:30|1114.66|1098.66|1114.66|1098.66|1114.66|1098.66|1114.66|1098.66|1
1643514170000|2022-01-30 03:42:50|1114.56|1098.56|1114.51|1098.51|1114.56|1098.56|1114.51|1098.51|3
1643514180000|2022-01-30 03:43:00|1114.62|1098.62|1114.83|1098.83|1114.83|1098.83|1114.49|1098.49|6
1643514190000|2022-01-30 03:43:10|1115.1|1099.1|1115.1|1099.1|1115.1|1099.1|1115.1|1099.1|1
1643514200000|2022-01-30 03:43:20|1115.11|1099.11|1114.76|1098.76|1115.5|1099.5|1114.76|1098.76|10
1643514210000|2022-01-30 03:43:30|1114.48|1098.48|1114.49|1098.49|1114.49|1098.49|1114.48|1098.48|2
1643514220000|2022-01-30 03:43:40|1114.47|1098.47|1114.59|1098.59|1114.59|1098.59|1114.44|1098.44|4
1643514230000|2022-01-30 03:43:50|1114.71|1098.71|1114.83|1098.83|1114.83|1098.83|1114.71|1098.71|2
1643514240000|2022-01-30 03:44:00|1114.84|1098.84|1115.43|1099.43|1115.51|1099.51|1114.84|1098.84|10
1643514250000|2022-01-30 03:44:10|1115.4|1099.4|1115.05|1099.05|1115.51|1099.51|1115.05|1099.05|10
1643514260000|2022-01-30 03:44:20|1114.83|1098.83|1114.83|1098.83|1114.83|1098.83|1114.83|1098.83|1
1643514270000|2022-01-30 03:44:30|1114.9|1098.9|1114.9|1098.9|1114.9|1098.9|1114.9|1098.9|1
1643514280000|2022-01-30 03:44:40|1114.86|1098.86|1114.86|1098.86|1114.86|1098.86|1114.86|1098.86|1
1643514290000|2022-01-30 03:44:50|1114.71|1098.71|1114.71|1098.71|1114.71|1098.71|1114.71|1098.71|1
1643514300000|2022-01-30 03:45:00|1114.59|1098.59|1114.33|1098.33|1114.6|1098.6|1114.28|1098.28|9
1643514310000|2022-01-30 03:45:10|1114.54|1098.54|1114.68|1098.68|1114.68|1098.68|1114.41|1098.41|4
1643514330000|2022-01-30 03:45:30|1114.93|1098.93|1114.93|1098.93|1114.93|1098.93|1114.93|1098.93|1
1643514340000|2022-01-30 03:45:40|1115|1099|1115.01|1099.01|1115.01|1099.01|1115|1099|2
1643514350000|2022-01-30 03:45:50|1115.03|1099.03|1115.03|1099.03|1115.03|1099.03|1115.03|1099.03|1
1643514380000|2022-01-30 03:46:20|1115.11|1099.11|1115.13|1099.13|1115.13|1099.13|1115.11|1099.11|3
1643514390000|2022-01-30 03:46:30|1115.06|1099.06|1115.05|1099.05|1115.06|1099.06|1115.05|1099.05|2
1643514420000|2022-01-30 03:47:00|1114.84|1098.84|1114.43|1098.43|1114.84|1098.84|1114.43|1098.43|4
1643514430000|2022-01-30 03:47:10|1114.44|1098.44|1114.83|1098.83|1114.83|1098.83|1114.44|1098.44|10
1643514440000|2022-01-30 03:47:20|1114.95|1098.95|1114.95|1098.95|1114.95|1098.95|1114.95|1098.95|1
1643514460000|2022-01-30 03:47:40|1114.83|1098.83|1114.96|1098.96|1114.96|1098.96|1114.83|1098.83|2
1643514470000|2022-01-30 03:47:50|1114.97|1098.97|1114.97|1098.97|1114.97|1098.97|1114.96|1098.96|3
1643514480000|2022-01-30 03:48:00|1114.79|1098.79|1114.22|1098.22|1114.79|1098.79|1114.22|1098.22|7
1643514490000|2022-01-30 03:48:10|1114|1098|1114|1098|1114|1098|1114|1098|1
1643514520000|2022-01-30 03:48:40|1114.06|1098.06|1114.06|1098.06|1114.06|1098.06|1114.06|1098.06|1
1643514530000|2022-01-30 03:48:50|1113.9|1097.9|1114.06|1098.06|1114.06|1098.06|1113.75|1097.75|4
1643514540000|2022-01-30 03:49:00|1113.89|1097.89|1113.89|1097.89|1113.89|1097.89|1113.89|1097.89|1
1643514550000|2022-01-30 03:49:10|1113.75|1097.75|1113.27|1097.27|1113.75|1097.75|1113.27|1097.27|5
1643514560000|2022-01-30 03:49:20|1113.28|1097.28|1113.27|1097.27|1113.28|1097.28|1113.27|1097.27|2
1643514570000|2022-01-30 03:49:30|1112.99|1096.99|1111.73|1095.73|1112.99|1096.99|1111.73|1095.73|9
1643514580000|2022-01-30 03:49:40|1111.47|1095.47|1111.4|1095.4|1111.49|1095.49|1111.4|1095.4|5
1643514590000|2022-01-30 03:49:50|1111.36|1095.36|1109.82|1093.82|1111.36|1095.36|1109.82|1093.82|9
1643514600000|2022-01-30 03:50:00|1109.5|1093.5|1110.16|1094.16|1110.16|1094.16|1109.5|1093.5|13
1643514610000|2022-01-30 03:50:10|1110.43|1094.43|1110.43|1094.43|1110.43|1094.43|1110.43|1094.43|1
1643514620000|2022-01-30 03:50:20|1110.35|1094.35|1110.35|1094.35|1110.35|1094.35|1110.35|1094.35|1
1643514630000|2022-01-30 03:50:30|1110.47|1094.47|1110.47|1094.47|1110.47|1094.47|1110.47|1094.47|1
1643514640000|2022-01-30 03:50:40|1110.45|1094.45|1110.45|1094.45|1110.45|1094.45|1110.45|1094.45|1
1643514650000|2022-01-30 03:50:50|1110.54|1094.54|1110.71|1094.71|1110.73|1094.73|1110.54|1094.54|3
1643514660000|2022-01-30 03:51:00|1110.58|1094.58|1110.46|1094.46|1110.58|1094.58|1110.46|1094.46|3
1643514670000|2022-01-30 03:51:10|1110.42|1094.42|1110.36|1094.36|1110.42|1094.42|1110.36|1094.36|2
1643514680000|2022-01-30 03:51:20|1110.25|1094.25|1109.76|1093.76|1110.25|1094.25|1109.76|1093.76|5
1643514690000|2022-01-30 03:51:30|1109.86|1093.86|1109.52|1093.52|1109.86|1093.86|1109.52|1093.52|3
1643514700000|2022-01-30 03:51:40|1109.55|1093.55|1109.52|1093.52|1109.95|1093.95|1109.52|1093.52|6
1643514710000|2022-01-30 03:51:50|1109.57|1093.57|1109.57|1093.57|1109.57|1093.57|1109.57|1093.57|1
1643514720000|2022-01-30 03:52:00|1109.62|1093.62|1109.62|1093.62|1109.62|1093.62|1109.62|1093.62|1
1643514730000|2022-01-30 03:52:10|1109.57|1093.57|1109.57|1093.57|1109.57|1093.57|1109.57|1093.57|1
1643514740000|2022-01-30 03:52:20|1109.62|1093.62|1109.62|1093.62|1109.62|1093.62|1109.62|1093.62|1
1643514750000|2022-01-30 03:52:30|1109.54|1093.54|1109.54|1093.54|1109.54|1093.54|1109.54|1093.54|1
1643514770000|2022-01-30 03:52:50|1109.52|1093.52|1110.42|1094.42|1110.46|1094.46|1109.52|1093.52|6
1643514780000|2022-01-30 03:53:00|1110.36|1094.36|1109.97|1093.97|1110.36|1094.36|1109.97|1093.97|5
1643514810000|2022-01-30 03:53:30|1109.9|1093.9|1109.85|1093.85|1109.9|1093.9|1109.85|1093.85|2
1643514820000|2022-01-30 03:53:40|1109.79|1093.79|1109.42|1093.42|1109.79|1093.79|1109.42|1093.42|4
1643514830000|2022-01-30 03:53:50|1109.58|1093.58|1109.59|1093.59|1109.59|1093.59|1109.58|1093.58|2
1643514840000|2022-01-30 03:54:00|1109.67|1093.67|1109.58|1093.58|1109.89|1093.89|1109.58|1093.58|5
1643514850000|2022-01-30 03:54:10|1109.59|1093.59|1109.6|1093.6|1109.6|1093.6|1109.59|1093.59|2
1643514870000|2022-01-30 03:54:30|1109.66|1093.66|1109.66|1093.66|1109.66|1093.66|1109.66|1093.66|1
1643514880000|2022-01-30 03:54:40|1109.75|1093.75|1109.87|1093.87|1109.87|1093.87|1109.75|1093.75|2
1643514890000|2022-01-30 03:54:50|1109.75|1093.75|1109.66|1093.66|1109.75|1093.75|1109.66|1093.66|2
1643514900000|2022-01-30 03:55:00|1109.77|1093.77|1109.77|1093.77|1110.06|1094.06|1109.77|1093.77|5
1643514910000|2022-01-30 03:55:10|1109.95|1093.95|1109.89|1093.89|1110.18|1094.18|1109.89|1093.89|6
1643514920000|2022-01-30 03:55:20|1109.59|1093.59|1109.76|1093.76|1109.76|1093.76|1109.59|1093.59|4
1643514930000|2022-01-30 03:55:30|1109.77|1093.77|1109.14|1093.14|1109.77|1093.77|1109.14|1093.14|7
1643514940000|2022-01-30 03:55:40|1109.29|1093.29|1109.49|1093.49|1109.49|1093.49|1109.13|1093.13|4
1643514950000|2022-01-30 03:55:50|1109.48|1093.48|1109.48|1093.48|1109.48|1093.48|1109.48|1093.48|1
1643514960000|2022-01-30 03:56:00|1109.61|1093.61|1109.61|1093.61|1109.61|1093.61|1109.61|1093.61|1
1643514970000|2022-01-30 03:56:10|1109.65|1093.65|1109.89|1093.89|1109.89|1093.89|1109.65|1093.65|3
1643514990000|2022-01-30 03:56:30|1110.08|1094.08|1110.08|1094.08|1110.08|1094.08|1110.08|1094.08|1
1643515000000|2022-01-30 03:56:40|1110.12|1094.12|1110.12|1094.12|1110.12|1094.12|1110.12|1094.12|1
1643515010000|2022-01-30 03:56:50|1110.06|1094.06|1109.85|1093.85|1110.06|1094.06|1109.85|1093.85|3
1643515020000|2022-01-30 03:57:00|1109.72|1093.72|1109.95|1093.95|1109.95|1093.95|1109.71|1093.71|3
1643515030000|2022-01-30 03:57:10|1109.97|1093.97|1110.48|1094.48|1110.48|1094.48|1109.97|1093.97|4
1643515040000|2022-01-30 03:57:20|1110.57|1094.57|1110.71|1094.71|1110.81|1094.81|1110.57|1094.57|7
1643515050000|2022-01-30 03:57:30|1110.8|1094.8|1110.96|1094.96|1110.96|1094.96|1110.8|1094.8|3
1643515070000|2022-01-30 03:57:50|1111.32|1095.32|1111.32|1095.32|1111.32|1095.32|1111.32|1095.32|1
1643515100000|2022-01-30 03:58:20|1111.24|1095.24|1111.36|1095.36|1111.36|1095.36|1111.24|1095.24|4
1643515110000|2022-01-30 03:58:30|1111.37|1095.37|1111.13|1095.13|1111.37|1095.37|1111.04|1095.04|8
1643515120000|2022-01-30 03:58:40|1110.89|1094.89|1110.37|1094.37|1110.89|1094.89|1110.37|1094.37|5
1643515140000|2022-01-30 03:59:00|1109.98|1093.98|1110.55|1094.55|1110.55|1094.55|1109.98|1093.98|6
1643515150000|2022-01-30 03:59:10|1110.58|1094.58|1110.83|1094.83|1110.83|1094.83|1110.58|1094.58|2
1643515160000|2022-01-30 03:59:20|1111.35|1095.35|1111.8|1095.8|1111.8|1095.8|1111.35|1095.35|5
1643515170000|2022-01-30 03:59:30|1111.62|1095.62|1110.7|1094.7|1111.66|1095.66|1110.7|1094.7|8
1643515180000|2022-01-30 03:59:40|1110.69|1094.69|1110.19|1094.19|1110.69|1094.69|1109.85|1093.85|10
1643515190000|2022-01-30 03:59:50|1110.08|1094.08|1110.39|1094.39|1110.57|1094.57|1110.06|1094.06|7
1643515200000|2022-01-30 04:00:00|1110.38|1094.38|1110.52|1094.52|1110.6|1094.6|1110.34|1094.34|9
1643515210000|2022-01-30 04:00:10|1110.63|1094.63|1111.32|1095.32|1111.32|1095.32|1110.63|1094.63|12
1643515220000|2022-01-30 04:00:20|1111.5|1095.5|1112.06|1096.06|1112.06|1096.06|1111.5|1095.5|5
1643515230000|2022-01-30 04:00:30|1112.13|1096.13|1112.36|1096.36|1112.36|1096.36|1112.05|1096.05|6
1643515240000|2022-01-30 04:00:40|1112.38|1096.38|1112.21|1096.21|1112.38|1096.38|1112.15|1096.15|7
1643515250000|2022-01-30 04:00:50|1112.2|1096.2|1112.12|1096.12|1112.2|1096.2|1112.01|1096.01|4
1643515260000|2022-01-30 04:01:00|1112.1|1096.1|1112.23|1096.23|1112.35|1096.35|1112.01|1096.01|15
1643515270000|2022-01-30 04:01:10|1112.02|1096.02|1112.04|1096.04|1112.04|1096.04|1112.02|1096.02|2
1643515300000|2022-01-30 04:01:40|1112.17|1096.17|1112.62|1096.62|1112.62|1096.62|1112.17|1096.17|6
1643515320000|2022-01-30 04:02:00|1112.73|1096.73|1112.15|1096.15|1112.73|1096.73|1112.15|1096.15|8
1643515330000|2022-01-30 04:02:10|1111.87|1095.87|1111.87|1095.87|1111.87|1095.87|1111.81|1095.81|3
1643515350000|2022-01-30 04:02:30|1112.15|1096.15|1112.15|1096.15|1112.15|1096.15|1112.15|1096.15|1
1643515360000|2022-01-30 04:02:40|1112.08|1096.08|1112.17|1096.17|1112.17|1096.17|1112.08|1096.08|2
1643515370000|2022-01-30 04:02:50|1112.27|1096.27|1112.24|1096.24|1112.27|1096.27|1112.24|1096.24|2
1643515380000|2022-01-30 04:03:00|1111.94|1095.94|1111.97|1095.97|1111.97|1095.97|1111.94|1095.94|2
1643515390000|2022-01-30 04:03:10|1111.94|1095.94|1112.18|1096.18|1112.18|1096.18|1111.94|1095.94|6
1643515400000|2022-01-30 04:03:20|1112.16|1096.16|1112.22|1096.22|1112.22|1096.22|1112.16|1096.16|4
1643515410000|2022-01-30 04:03:30|1111.94|1095.94|1111.48|1095.48|1111.94|1095.94|1111.48|1095.48|4
1643515420000|2022-01-30 04:03:40|1111.52|1095.52|1111.52|1095.52|1111.52|1095.52|1111.52|1095.52|1
1643515430000|2022-01-30 04:03:50|1111.64|1095.64|1111.86|1095.86|1111.86|1095.86|1111.64|1095.64|3
1643515440000|2022-01-30 04:04:00|1112.09|1096.09|1112.08|1096.08|1112.09|1096.09|1112.08|1096.08|2
1643515450000|2022-01-30 04:04:10|1112.18|1096.18|1112.25|1096.25|1112.26|1096.26|1112.18|1096.18|4
1643515460000|2022-01-30 04:04:20|1112.26|1096.26|1112.16|1096.16|1112.26|1096.26|1112.16|1096.16|4
1643515470000|2022-01-30 04:04:30|1112|1096|1111.63|1095.63|1112|1096|1111.63|1095.63|3
1643515480000|2022-01-30 04:04:40|1111.51|1095.51|1111.52|1095.52|1111.52|1095.52|1111.51|1095.51|2
1643515490000|2022-01-30 04:04:50|1111.46|1095.46|1111.5|1095.5|1111.5|1095.5|1111.46|1095.46|3
1643515510000|2022-01-30 04:05:10|1111.57|1095.57|1112.13|1096.13|1112.13|1096.13|1111.57|1095.57|8
1643515520000|2022-01-30 04:05:20|1112.08|1096.08|1111.56|1095.56|1112.08|1096.08|1111.56|1095.56|9
1643515530000|2022-01-30 04:05:30|1111.66|1095.66|1111.66|1095.66|1112.02|1096.02|1111.66|1095.66|7
1643515540000|2022-01-30 04:05:40|1111.56|1095.56|1111.54|1095.54|1111.56|1095.56|1111.54|1095.54|2
1643515550000|2022-01-30 04:05:50|1111.56|1095.56|1111.56|1095.56|1111.56|1095.56|1111.56|1095.56|1
1643515560000|2022-01-30 04:06:00|1111.52|1095.52|1111.41|1095.41|1111.52|1095.52|1111.41|1095.41|3
1643515570000|2022-01-30 04:06:10|1111.39|1095.39|1111.5|1095.5|1111.5|1095.5|1111.39|1095.39|2
1643515590000|2022-01-30 04:06:30|1111.49|1095.49|1112.17|1096.17|1112.17|1096.17|1111.49|1095.49|8
1643515610000|2022-01-30 04:06:50|1112.2|1096.2|1112.2|1096.2|1112.2|1096.2|1112.2|1096.2|1
1643515630000|2022-01-30 04:07:10|1112.17|1096.17|1111.66|1095.66|1112.17|1096.17|1111.66|1095.66|4
1643515640000|2022-01-30 04:07:20|1111.56|1095.56|1111.56|1095.56|1111.56|1095.56|1111.56|1095.56|1
1643515650000|2022-01-30 04:07:30|1111.67|1095.67|1112.07|1096.07|1112.07|1096.07|1111.67|1095.67|5
1643515660000|2022-01-30 04:07:40|1112.29|1096.29|1112.29|1096.29|1112.29|1096.29|1112.29|1096.29|1
1643515670000|2022-01-30 04:07:50|1112.39|1096.39|1112.39|1096.39|1112.39|1096.39|1112.39|1096.39|1
1643515680000|2022-01-30 04:08:00|1112.44|1096.44|1112.64|1096.64|1112.64|1096.64|1112.44|1096.44|4
1643515700000|2022-01-30 04:08:20|1112.86|1096.86|1112.86|1096.86|1112.86|1096.86|1112.86|1096.86|1
1643515720000|2022-01-30 04:08:40|1112.66|1096.66|1112.5|1096.5|1112.66|1096.66|1112.5|1096.5|4
1643515730000|2022-01-30 04:08:50|1112.64|1096.64|1112.66|1096.66|1112.66|1096.66|1112.57|1096.57|4
1643515740000|2022-01-30 04:09:00|1112.68|1096.68|1112.54|1096.54|1112.68|1096.68|1112.54|1096.54|6
1643515750000|2022-01-30 04:09:10|1112.51|1096.51|1112.51|1096.51|1112.51|1096.51|1112.51|1096.51|1
1643515770000|2022-01-30 04:09:30|1112.49|1096.49|1112.1|1096.1|1112.49|1096.49|1112.1|1096.1|4
1643515780000|2022-01-30 04:09:40|1112.11|1096.11|1112.45|1096.45|1112.45|1096.45|1112.1|1096.1|5
1643515800000|2022-01-30 04:10:00|1112.48|1096.48|1112.45|1096.45|1112.48|1096.48|1112.45|1096.45|2
1643515810000|2022-01-30 04:10:10|1112.48|1096.48|1112.61|1096.61|1112.61|1096.61|1112.48|1096.48|2
1643515820000|2022-01-30 04:10:20|1112.8|1096.8|1112.59|1096.59|1112.8|1096.8|1112.53|1096.53|4
1643515830000|2022-01-30 04:10:30|1112.75|1096.75|1112.71|1096.71|1112.79|1096.79|1112.71|1096.71|3
1643515840000|2022-01-30 04:10:40|1112.88|1096.88|1112.89|1096.89|1112.9|1096.9|1112.88|1096.88|4
1643515850000|2022-01-30 04:10:50|1112.77|1096.77|1112.54|1096.54|1112.89|1096.89|1112.53|1096.53|7
1643515870000|2022-01-30 04:11:10|1112.6|1096.6|1112.54|1096.54|1112.78|1096.78|1112.53|1096.53|4
1643515900000|2022-01-30 04:11:40|1112.6|1096.6|1112.93|1096.93|1112.93|1096.93|1112.6|1096.6|5
1643515920000|2022-01-30 04:12:00|1112.87|1096.87|1112.79|1096.79|1112.87|1096.87|1112.79|1096.79|2
1643515930000|2022-01-30 04:12:10|1112.71|1096.71|1112.71|1096.71|1112.71|1096.71|1112.71|1096.71|1
1643515940000|2022-01-30 04:12:20|1112.75|1096.75|1112.75|1096.75|1112.75|1096.75|1112.75|1096.75|1
1643515960000|2022-01-30 04:12:40|1112.96|1096.96|1112.95|1096.95|1112.96|1096.96|1112.95|1096.95|2
1643515970000|2022-01-30 04:12:50|1112.75|1096.75|1112.69|1096.69|1112.95|1096.95|1112.69|1096.69|3
1643515980000|2022-01-30 04:13:00|1112.75|1096.75|1112.82|1096.82|1112.82|1096.82|1112.75|1096.75|2
1643515990000|2022-01-30 04:13:10|1112.87|1096.87|1112.87|1096.87|1112.87|1096.87|1112.87|1096.87|1
1643516040000|2022-01-30 04:14:00|1112.8|1096.8|1112.72|1096.72|1112.8|1096.8|1112.72|1096.72|2
1643516060000|2022-01-30 04:14:20|1112.73|1096.73|1112.59|1096.59|1112.73|1096.73|1112.59|1096.59|3
1643516070000|2022-01-30 04:14:30|1112.49|1096.49|1112.59|1096.59|1112.59|1096.59|1112.49|1096.49|2
1643516090000|2022-01-30 04:14:50|1112.56|1096.56|1112.56|1096.56|1112.56|1096.56|1112.56|1096.56|1
1643516100000|2022-01-30 04:15:00|1112.66|1096.66|1112.9|1096.9|1112.9|1096.9|1112.59|1096.59|6
1643516110000|2022-01-30 04:15:10|1112.96|1096.96|1112.96|1096.96|1112.96|1096.96|1112.96|1096.96|1
1643516120000|2022-01-30 04:15:20|1112.88|1096.88|1112.89|1096.89|1112.89|1096.89|1112.78|1096.78|3
1643516130000|2022-01-30 04:15:30|1112.94|1096.94|1112.94|1096.94|1112.94|1096.94|1112.94|1096.94|1
1643516140000|2022-01-30 04:15:40|1112.98|1096.98|1113.46|1097.46|1113.52|1097.52|1112.88|1096.88|7
1643516150000|2022-01-30 04:15:50|1113.5|1097.5|1113.67|1097.67|1113.67|1097.67|1113.46|1097.46|4
1643516160000|2022-01-30 04:16:00|1113.8|1097.8|1113.65|1097.65|1113.8|1097.8|1113.65|1097.65|2
1643516190000|2022-01-30 04:16:30|1113.79|1097.79|1114.03|1098.03|1114.03|1098.03|1113.79|1097.79|2
1643516220000|2022-01-30 04:17:00|1114.13|1098.13|1114.01|1098.01|1114.13|1098.13|1114.01|1098.01|2
1643516230000|2022-01-30 04:17:10|1113.8|1097.8|1113.8|1097.8|1113.8|1097.8|1113.8|1097.8|1
1643516250000|2022-01-30 04:17:30|1113.69|1097.69|1115.3|1099.3|1115.45|1099.45|1113.69|1097.69|11
1643516260000|2022-01-30 04:17:40|1115.29|1099.29|1115.2|1099.2|1115.29|1099.29|1115.2|1099.2|3
1643516270000|2022-01-30 04:17:50|1115.17|1099.17|1115.21|1099.21|1115.21|1099.21|1115.17|1099.17|3
1643516280000|2022-01-30 04:18:00|1115.22|1099.22|1115.51|1099.51|1115.77|1099.77|1115.22|1099.22|9
1643516290000|2022-01-30 04:18:10|1115.5|1099.5|1115.5|1099.5|1115.5|1099.5|1115.5|1099.5|1
1643516320000|2022-01-30 04:18:40|1115.61|1099.61|1115.68|1099.68|1115.68|1099.68|1115.56|1099.56|4
1643516330000|2022-01-30 04:18:50|1115.56|1099.56|1115.52|1099.52|1115.56|1099.56|1115.52|1099.52|2
1643516350000|2022-01-30 04:19:10|1115.56|1099.56|1115.7|1099.7|1115.71|1099.71|1115.56|1099.56|6
1643516370000|2022-01-30 04:19:30|1115.69|1099.69|1115.85|1099.85|1115.88|1099.88|1115.69|1099.69|5
1643516390000|2022-01-30 04:19:50|1115.93|1099.93|1115.95|1099.95|1115.95|1099.95|1115.85|1099.85|3
1643516400000|2022-01-30 04:20:00|1115.91|1099.91|1115.6|1099.6|1115.91|1099.91|1115.6|1099.6|3
1643516410000|2022-01-30 04:20:10|1115.73|1099.73|1115.99|1099.99|1115.99|1099.99|1115.73|1099.73|2
1643516420000|2022-01-30 04:20:20|1115.83|1099.83|1115.7|1099.7|1115.83|1099.83|1115.7|1099.7|3
1643516430000|2022-01-30 04:20:30|1115.69|1099.69|1115.48|1099.48|1115.69|1099.69|1115.48|1099.48|3
1643516440000|2022-01-30 04:20:40|1115.43|1099.43|1115.43|1099.43|1115.44|1099.44|1115.43|1099.43|3
1643516460000|2022-01-30 04:21:00|1115.49|1099.49|1115.44|1099.44|1115.49|1099.49|1115.26|1099.26|3
1643516470000|2022-01-30 04:21:10|1115.14|1099.14|1115.14|1099.14|1115.14|1099.14|1115.14|1099.14|1
1643516490000|2022-01-30 04:21:30|1115.26|1099.26|1115.18|1099.18|1115.26|1099.26|1115.18|1099.18|2
1643516500000|2022-01-30 04:21:40|1115.14|1099.14|1115.14|1099.14|1115.14|1099.14|1115.14|1099.14|1
1643516520000|2022-01-30 04:22:00|1114.98|1098.98|1114.98|1098.98|1114.98|1098.98|1114.98|1098.98|1
1643516550000|2022-01-30 04:22:30|1115.24|1099.24|1115.24|1099.24|1115.24|1099.24|1115.24|1099.24|1
1643516560000|2022-01-30 04:22:40|1115.05|1099.05|1115.05|1099.05|1115.05|1099.05|1115.05|1099.05|1
1643516570000|2022-01-30 04:22:50|1115.16|1099.16|1115.16|1099.16|1115.16|1099.16|1115.16|1099.16|1
1643516580000|2022-01-30 04:23:00|1115.22|1099.22|1115.6|1099.6|1115.6|1099.6|1115.22|1099.22|3
1643516590000|2022-01-30 04:23:10|1115.73|1099.73|1115.87|1099.87|1115.87|1099.87|1115.73|1099.73|2
1643516630000|2022-01-30 04:23:50|1115.82|1099.82|1115.82|1099.82|1115.82|1099.82|1115.82|1099.82|1
1643516640000|2022-01-30 04:24:00|1115.84|1099.84|1115.84|1099.84|1115.84|1099.84|1115.84|1099.84|1
1643516660000|2022-01-30 04:24:20|1115.88|1099.88|1116.44|1100.44|1116.44|1100.44|1115.87|1099.87|13
1643516670000|2022-01-30 04:24:30|1116.46|1100.46|1116.12|1100.12|1116.53|1100.53|1116.12|1100.12|5
1643516680000|2022-01-30 04:24:40|1116.01|1100.01|1116.08|1100.08|1116.08|1100.08|1116.01|1100.01|2
1643516690000|2022-01-30 04:24:50|1116.04|1100.04|1116.04|1100.04|1116.04|1100.04|1116.04|1100.04|1
1643516700000|2022-01-30 04:25:00|1116.03|1100.03|1116.03|1100.03|1116.03|1100.03|1116.03|1100.03|1
1643516710000|2022-01-30 04:25:10|1116.06|1100.06|1116.65|1100.65|1116.66|1100.66|1116.06|1100.06|7
1643516730000|2022-01-30 04:25:30|1116.79|1100.79|1116.97|1100.97|1116.97|1100.97|1116.77|1100.77|3
1643516740000|2022-01-30 04:25:40|1116.93|1100.93|1116.93|1100.93|1116.93|1100.93|1116.93|1100.93|1
1643516760000|2022-01-30 04:26:00|1117.04|1101.04|1117.68|1101.68|1117.68|1101.68|1117.04|1101.04|5
1643516770000|2022-01-30 04:26:10|1117.7|1101.7|1117.7|1101.7|1117.7|1101.7|1117.7|1101.7|1
1643516790000|2022-01-30 04:26:30|1117.82|1101.82|1117.82|1101.82|1117.82|1101.82|1117.82|1101.82|1
1643516800000|2022-01-30 04:26:40|1117.71|1101.71|1117.55|1101.55|1117.71|1101.71|1117.55|1101.55|4
1643516810000|2022-01-30 04:26:50|1117.41|1101.41|1116.83|1100.83|1117.41|1101.41|1116.83|1100.83|5
1643516820000|2022-01-30 04:27:00|1116.9|1100.9|1116.88|1100.88|1116.9|1100.9|1116.88|1100.88|2
1643516830000|2022-01-30 04:27:10|1117|1101|1116.96|1100.96|1117|1101|1116.96|1100.96|2
1643516840000|2022-01-30 04:27:20|1116.88|1100.88|1116.88|1100.88|1116.88|1100.88|1116.88|1100.88|1
1643516850000|2022-01-30 04:27:30|1116.96|1100.96|1117.47|1101.47|1117.47|1101.47|1116.96|1100.96|4
1643516860000|2022-01-30 04:27:40|1117.51|1101.51|1117.51|1101.51|1117.51|1101.51|1117.51|1101.51|1
1643516870000|2022-01-30 04:27:50|1117.55|1101.55|1117.69|1101.69|1117.69|1101.69|1117.55|1101.55|2
1643516890000|2022-01-30 04:28:10|1117.79|1101.79|1117.79|1101.79|1117.79|1101.79|1117.79|1101.79|1
1643516910000|2022-01-30 04:28:30|1117.68|1101.68|1117.49|1101.49|1117.91|1101.91|1117.49|1101.49|5
1643516920000|2022-01-30 04:28:40|1117.31|1101.31|1117.64|1101.64|1117.67|1101.67|1117.31|1101.31|5
1643516940000|2022-01-30 04:29:00|1117.54|1101.54|1117.48|1101.48|1117.75|1101.75|1117.48|1101.48|5
1643516950000|2022-01-30 04:29:10|1117.19|1101.19|1117.19|1101.19|1117.19|1101.19|1117.19|1101.19|1
1643516960000|2022-01-30 04:29:20|1116.94|1100.94|1116.66|1100.66|1116.94|1100.94|1116.6|1100.6|4
1643516970000|2022-01-30 04:29:30|1116.95|1100.95|1116.95|1100.95|1116.95|1100.95|1116.95|1100.95|1
1643517000000|2022-01-30 04:30:00|1117.16|1101.16|1117.21|1101.21|1117.27|1101.27|1117.16|1101.16|5
1643517010000|2022-01-30 04:30:10|1117.22|1101.22|1118.53|1102.53|1118.53|1102.53|1117.12|1101.12|9
1643517020000|2022-01-30 04:30:20|1118.57|1102.57|1118.29|1102.29|1118.93|1102.93|1118.25|1102.25|9
1643517030000|2022-01-30 04:30:30|1118.25|1102.25|1117.75|1101.75|1118.25|1102.25|1117.74|1101.74|5
1643517040000|2022-01-30 04:30:40|1117.74|1101.74|1118.53|1102.53|1118.53|1102.53|1117.74|1101.74|6
1643517050000|2022-01-30 04:30:50|1118.55|1102.55|1120.24|1104.24|1120.36|1104.36|1118.55|1102.55|6
1643517060000|2022-01-30 04:31:00|1120.28|1104.28|1120.74|1104.74|1120.74|1104.74|1120.28|1104.28|4
1643517070000|2022-01-30 04:31:10|1120.72|1104.72|1120.75|1104.75|1120.75|1104.75|1120.64|1104.64|3
1643517080000|2022-01-30 04:31:20|1120.77|1104.77|1121.49|1105.49|1121.49|1105.49|1120.77|1104.77|6
1643517090000|2022-01-30 04:31:30|1121.54|1105.54|1121.58|1105.58|1121.83|1105.83|1121.54|1105.54|5
1643517100000|2022-01-30 04:31:40|1121.75|1105.75|1121.73|1105.73|1121.81|1105.81|1121.65|1105.65|9
1643517110000|2022-01-30 04:31:50|1121.9|1105.9|1121.67|1105.67|1121.9|1105.9|1121.67|1105.67|3
1643517120000|2022-01-30 04:32:00|1121.53|1105.53|1120.76|1104.76|1121.53|1105.53|1120.76|1104.76|7
1643517130000|2022-01-30 04:32:10|1120.99|1104.99|1121.51|1105.51|1121.51|1105.51|1120.99|1104.99|11
1643517140000|2022-01-30 04:32:20|1121.42|1105.42|1121.42|1105.42|1121.42|1105.42|1121.42|1105.42|1
1643517150000|2022-01-30 04:32:30|1121.38|1105.38|1121.38|1105.38|1121.38|1105.38|1121.38|1105.38|1
1643517160000|2022-01-30 04:32:40|1121.43|1105.43|1121.25|1105.25|1121.6|1105.6|1121.25|1105.25|10
1643517170000|2022-01-30 04:32:50|1121.31|1105.31|1121.51|1105.51|1121.51|1105.51|1121.31|1105.31|2
1643517180000|2022-01-30 04:33:00|1121.5|1105.5|1121.01|1105.01|1121.52|1105.52|1121.01|1105.01|10
1643517190000|2022-01-30 04:33:10|1121.2|1105.2|1121.24|1105.24|1121.24|1105.24|1121.2|1105.2|3
1643517200000|2022-01-30 04:33:20|1121.44|1105.44|1121.48|1105.48|1121.48|1105.48|1121.42|1105.42|3
1643517210000|2022-01-30 04:33:30|1121.55|1105.55|1121.55|1105.55|1121.55|1105.55|1121.55|1105.55|1
1643517220000|2022-01-30 04:33:40|1121.63|1105.63|1121.7|1105.7|1121.7|1105.7|1121.63|1105.63|3
1643517240000|2022-01-30 04:34:00|1121.84|1105.84|1121.69|1105.69|1121.84|1105.84|1121.69|1105.69|2
1643517250000|2022-01-30 04:34:10|1121.59|1105.59|1121.84|1105.84|1121.84|1105.84|1121.59|1105.59|3
1643517270000|2022-01-30 04:34:30|1122.07|1106.07|1122.44|1106.44|1122.44|1106.44|1122.07|1106.07|2
1643517280000|2022-01-30 04:34:40|1122.46|1106.46|1122.69|1106.69|1122.69|1106.69|1122.46|1106.46|3
1643517290000|2022-01-30 04:34:50|1122.71|1106.71|1122.71|1106.71|1122.71|1106.71|1122.71|1106.71|1
1643517300000|2022-01-30 04:35:00|1122.72|1106.72|1122.79|1106.79|1122.83|1106.83|1122.72|1106.72|5
1643517310000|2022-01-30 04:35:10|1122.83|1106.83|1122.66|1106.66|1122.87|1106.87|1122.58|1106.58|12
1643517320000|2022-01-30 04:35:20|1122.58|1106.58|1122.49|1106.49|1122.66|1106.66|1122.49|1106.49|4
1643517330000|2022-01-30 04:35:30|1122.39|1106.39|1122.49|1106.49|1122.5|1106.5|1122.39|1106.39|3
1643517340000|2022-01-30 04:35:40|1122.57|1106.57|1122.49|1106.49|1122.57|1106.57|1122.49|1106.49|2
1643517350000|2022-01-30 04:35:50|1122.56|1106.56|1122.56|1106.56|1122.56|1106.56|1122.56|1106.56|1
1643517360000|2022-01-30 04:36:00|1122.25|1106.25|1122.23|1106.23|1122.25|1106.25|1122.23|1106.23|2
1643517370000|2022-01-30 04:36:10|1122.3|1106.3|1122.3|1106.3|1122.3|1106.3|1122.3|1106.3|1
1643517380000|2022-01-30 04:36:20|1121.99|1105.99|1121.84|1105.84|1121.99|1105.99|1121.84|1105.84|3
1643517390000|2022-01-30 04:36:30|1121.73|1105.73|1121.72|1105.72|1121.73|1105.73|1121.72|1105.72|2
1643517410000|2022-01-30 04:36:50|1121.65|1105.65|1121.44|1105.44|1121.65|1105.65|1121.44|1105.44|3
1643517420000|2022-01-30 04:37:00|1121.35|1105.35|1121.35|1105.35|1121.35|1105.35|1121.35|1105.35|1
1643517430000|2022-01-30 04:37:10|1121.28|1105.28|1121.28|1105.28|1121.28|1105.28|1121.28|1105.28|1
1643517440000|2022-01-30 04:37:20|1121.29|1105.29|1121.29|1105.29|1121.29|1105.29|1121.29|1105.29|1
1643517450000|2022-01-30 04:37:30|1121.32|1105.32|1121.32|1105.32|1121.32|1105.32|1121.32|1105.32|1
1643517460000|2022-01-30 04:37:40|1121.42|1105.42|1121.42|1105.42|1121.42|1105.42|1121.42|1105.42|1
1643517470000|2022-01-30 04:37:50|1121.41|1105.41|1121.31|1105.31|1121.41|1105.41|1121.31|1105.31|2
1643517480000|2022-01-30 04:38:00|1121.41|1105.41|1120.81|1104.81|1121.41|1105.41|1120.73|1104.73|6
1643517490000|2022-01-30 04:38:10|1120.58|1104.58|1120.58|1104.58|1120.58|1104.58|1120.58|1104.58|1
1643517500000|2022-01-30 04:38:20|1120.55|1104.55|1120.53|1104.53|1120.55|1104.55|1120.53|1104.53|2
1643517510000|2022-01-30 04:38:30|1120.48|1104.48|1120.66|1104.66|1120.66|1104.66|1120.48|1104.48|4
1643517520000|2022-01-30 04:38:40|1120.84|1104.84|1120.75|1104.75|1120.85|1104.85|1120.75|1104.75|3
1643517540000|2022-01-30 04:39:00|1120.78|1104.78|1120.72|1104.72|1120.78|1104.78|1120.72|1104.72|2
1643517550000|2022-01-30 04:39:10|1120.7|1104.7|1120.7|1104.7|1120.7|1104.7|1120.7|1104.7|1
1643517560000|2022-01-30 04:39:20|1120.69|1104.69|1120.37|1104.37|1120.69|1104.69|1120.17|1104.17|7
1643517570000|2022-01-30 04:39:30|1120.29|1104.29|1120.27|1104.27|1120.29|1104.29|1120.27|1104.27|2
1643517580000|2022-01-30 04:39:40|1120.33|1104.33|1120.28|1104.28|1120.33|1104.33|1120.28|1104.28|2
1643517590000|2022-01-30 04:39:50|1120.29|1104.29|1120.95|1104.95|1120.95|1104.95|1120.29|1104.29|9
1643517600000|2022-01-30 04:40:00|1120.92|1104.92|1120.83|1104.83|1120.95|1104.95|1120.83|1104.83|3
1643517610000|2022-01-30 04:40:10|1120.86|1104.86|1120.86|1104.86|1120.86|1104.86|1120.82|1104.82|3
1643517620000|2022-01-30 04:40:20|1120.83|1104.83|1120.83|1104.83|1120.83|1104.83|1120.83|1104.83|1
1643517630000|2022-01-30 04:40:30|1120.82|1104.82|1120.82|1104.82|1120.82|1104.82|1120.82|1104.82|1
1643517640000|2022-01-30 04:40:40|1120.83|1104.83|1120.42|1104.42|1120.83|1104.83|1120.42|1104.42|3
1643517670000|2022-01-30 04:41:10|1120.55|1104.55|1120.55|1104.55|1120.55|1104.55|1120.55|1104.55|1
1643517680000|2022-01-30 04:41:20|1120.69|1104.69|1120.77|1104.77|1120.77|1104.77|1120.69|1104.69|2
1643517690000|2022-01-30 04:41:30|1120.67|1104.67|1120.38|1104.38|1120.67|1104.67|1120.38|1104.38|3
1643517700000|2022-01-30 04:41:40|1120.33|1104.33|1120.63|1104.63|1120.63|1104.63|1120.33|1104.33|3
1643517710000|2022-01-30 04:41:50|1120.62|1104.62|1121.06|1105.06|1121.54|1105.54|1120.62|1104.62|10
1643517720000|2022-01-30 04:42:00|1121.1|1105.1|1120.69|1104.69|1121.1|1105.1|1120.67|1104.67|4
1643517740000|2022-01-30 04:42:20|1120.82|1104.82|1120.83|1104.83|1120.83|1104.83|1120.78|1104.78|3
1643517750000|2022-01-30 04:42:30|1120.9|1104.9|1121.26|1105.26|1121.31|1105.31|1120.9|1104.9|7
1643517760000|2022-01-30 04:42:40|1121.15|1105.15|1121.05|1105.05|1121.19|1105.19|1120.96|1104.96|5
1643517770000|2022-01-30 04:42:50|1121.09|1105.09|1120.61|1104.61|1121.09|1105.09|1120.61|1104.61|3
1643517780000|2022-01-30 04:43:00|1120.54|1104.54|1120.51|1104.51|1120.54|1104.54|1120.51|1104.51|2
1643517810000|2022-01-30 04:43:30|1120.59|1104.59|1121.16|1105.16|1121.17|1105.17|1120.59|1104.59|16
1643517820000|2022-01-30 04:43:40|1121.01|1105.01|1120.99|1104.99|1121.17|1105.17|1120.99|1104.99|8
1643517830000|2022-01-30 04:43:50|1120.83|1104.83|1121.11|1105.11|1121.11|1105.11|1120.82|1104.82|5
1643517840000|2022-01-30 04:44:00|1121.19|1105.19|1121.28|1105.28|1121.28|1105.28|1121.19|1105.19|2
1643517850000|2022-01-30 04:44:10|1121.38|1105.38|1121.6|1105.6|1121.6|1105.6|1121.38|1105.38|5
1643517860000|2022-01-30 04:44:20|1121.8|1105.8|1122.23|1106.23|1122.3|1106.3|1121.8|1105.8|8
1643517870000|2022-01-30 04:44:30|1122.22|1106.22|1121.99|1105.99|1122.22|1106.22|1121.99|1105.99|5
1643517880000|2022-01-30 04:44:40|1122.05|1106.05|1121.74|1105.74|1122.05|1106.05|1121.71|1105.71|9
1643517900000|2022-01-30 04:45:00|1121.99|1105.99|1122.15|1106.15|1122.15|1106.15|1121.74|1105.74|4
1643517910000|2022-01-30 04:45:10|1122.16|1106.16|1122.02|1106.02|1122.16|1106.16|1122.02|1106.02|2
1643517930000|2022-01-30 04:45:30|1122.08|1106.08|1122.05|1106.05|1122.08|1106.08|1122.05|1106.05|2
1643517940000|2022-01-30 04:45:40|1121.98|1105.98|1121.98|1105.98|1121.98|1105.98|1121.98|1105.98|1
1643517950000|2022-01-30 04:45:50|1121.97|1105.97|1122.12|1106.12|1122.25|1106.25|1121.96|1105.96|6
1643517960000|2022-01-30 04:46:00|1122.21|1106.21|1122.21|1106.21|1122.21|1106.21|1122.21|1106.21|1
1643517970000|2022-01-30 04:46:10|1122.06|1106.06|1122.06|1106.06|1122.06|1106.06|1122.06|1106.06|1
1643517980000|2022-01-30 04:46:20|1122.12|1106.12|1121.53|1105.53|1122.12|1106.12|1121.53|1105.53|6
1643517990000|2022-01-30 04:46:30|1121.61|1105.61|1121.81|1105.81|1121.81|1105.81|1121.61|1105.61|2
1643518000000|2022-01-30 04:46:40|1121.82|1105.82|1121.82|1105.82|1121.82|1105.82|1121.82|1105.82|1
1643518010000|2022-01-30 04:46:50|1121.62|1105.62|1121.52|1105.52|1121.62|1105.62|1121.52|1105.52|2
1643518020000|2022-01-30 04:47:00|1121.51|1105.51|1121.51|1105.51|1121.51|1105.51|1121.51|1105.51|1
1643518040000|2022-01-30 04:47:20|1121.5|1105.5|1121.41|1105.41|1121.5|1105.5|1121.41|1105.41|2
1643518050000|2022-01-30 04:47:30|1121.32|1105.32|1121.15|1105.15|1121.32|1105.32|1121.15|1105.15|3
1643518060000|2022-01-30 04:47:40|1121.29|1105.29|1121.5|1105.5|1121.5|1105.5|1121.29|1105.29|4
1643518070000|2022-01-30 04:47:50|1121.38|1105.38|1121.24|1105.24|1121.5|1105.5|1121.24|1105.24|3
1643518080000|2022-01-30 04:48:00|1121.12|1105.12|1121.72|1105.72|1121.72|1105.72|1121.12|1105.12|6
1643518090000|2022-01-30 04:48:10|1121.52|1105.52|1121.52|1105.52|1121.52|1105.52|1121.52|1105.52|1
1643518100000|2022-01-30 04:48:20|1121.43|1105.43|1120.76|1104.76|1121.43|1105.43|1120.76|1104.76|6
1643518110000|2022-01-30 04:48:30|1120.84|1104.84|1121.26|1105.26|1121.26|1105.26|1120.84|1104.84|4
1643518130000|2022-01-30 04:48:50|1121.35|1105.35|1121.61|1105.61|1121.61|1105.61|1121.35|1105.35|4
1643518150000|2022-01-30 04:49:10|1121.6|1105.6|1121.54|1105.54|1121.6|1105.6|1121.54|1105.54|2
1643518160000|2022-01-30 04:49:20|1121.6|1105.6|1121.55|1105.55|1121.6|1105.6|1121.55|1105.55|2
1643518190000|2022-01-30 04:49:50|1121.73|1105.73|1121.78|1105.78|1121.78|1105.78|1121.73|1105.73|2
1643518200000|2022-01-30 04:50:00|1121.81|1105.81|1121.81|1105.81|1121.81|1105.81|1121.81|1105.81|1
1643518210000|2022-01-30 04:50:10|1121.64|1105.64|1121.51|1105.51|1121.64|1105.64|1121.51|1105.51|3
1643518220000|2022-01-30 04:50:20|1121.49|1105.49|1121.49|1105.49|1121.49|1105.49|1121.49|1105.49|1
1643518240000|2022-01-30 04:50:40|1121.56|1105.56|1121.62|1105.62|1121.62|1105.62|1121.56|1105.56|2
1643518250000|2022-01-30 04:50:50|1121.56|1105.56|1121.51|1105.51|1121.56|1105.56|1121.51|1105.51|2
1643518260000|2022-01-30 04:51:00|1121.46|1105.46|1121.46|1105.46|1121.52|1105.52|1121.46|1105.46|3
1643518270000|2022-01-30 04:51:10|1121.41|1105.41|1121.25|1105.25|1121.41|1105.41|1121.06|1105.06|8
1643518280000|2022-01-30 04:51:20|1121.2|1105.2|1121.19|1105.19|1121.2|1105.2|1121|1105|4
1643518310000|2022-01-30 04:51:50|1121.2|1105.2|1121.19|1105.19|1121.41|1105.41|1121.19|1105.19|4
1643518320000|2022-01-30 04:52:00|1121.2|1105.2|1121.2|1105.2|1121.2|1105.2|1121.2|1105.2|1
1643518340000|2022-01-30 04:52:20|1121.27|1105.27|1120.8|1104.8|1121.27|1105.27|1120.8|1104.8|5
1643518350000|2022-01-30 04:52:30|1120.83|1104.83|1120.9|1104.9|1120.9|1104.9|1120.76|1104.76|3
1643518360000|2022-01-30 04:52:40|1120.71|1104.71|1120.71|1104.71|1120.71|1104.71|1120.71|1104.71|1
1643518380000|2022-01-30 04:53:00|1120.67|1104.67|1120.51|1104.51|1120.67|1104.67|1120.51|1104.51|3
1643518390000|2022-01-30 04:53:10|1120.5|1104.5|1120.17|1104.17|1120.5|1104.5|1120.17|1104.17|3
1643518400000|2022-01-30 04:53:20|1120.14|1104.14|1120.14|1104.14|1120.14|1104.14|1120.14|1104.14|1
1643518410000|2022-01-30 04:53:30|1119.95|1103.95|1119.97|1103.97|1119.97|1103.97|1119.95|1103.95|2
1643518430000|2022-01-30 04:53:50|1119.87|1103.87|1119.87|1103.87|1119.87|1103.87|1119.87|1103.87|1
1643518440000|2022-01-30 04:54:00|1119.76|1103.76|1120.19|1104.19|1120.19|1104.19|1119.76|1103.76|2
1643518450000|2022-01-30 04:54:10|1120.5|1104.5|1120.5|1104.5|1120.5|1104.5|1120.5|1104.5|1
1643518460000|2022-01-30 04:54:20|1120.58|1104.58|1120.62|1104.62|1120.62|1104.62|1120.58|1104.58|3
1643518480000|2022-01-30 04:54:40|1120.61|1104.61|1120.29|1104.29|1120.61|1104.61|1120.13|1104.13|4
1643518490000|2022-01-30 04:54:50|1120.27|1104.27|1120.26|1104.26|1120.27|1104.27|1120.26|1104.26|2
1643518500000|2022-01-30 04:55:00|1119.98|1103.98|1120.35|1104.35|1120.35|1104.35|1119.98|1103.98|2
1643518510000|2022-01-30 04:55:10|1120.15|1104.15|1120.44|1104.44|1120.44|1104.44|1120.14|1104.14|7
1643518530000|2022-01-30 04:55:30|1120.64|1104.64|1120.37|1104.37|1120.67|1104.67|1120.37|1104.37|8
1643518540000|2022-01-30 04:55:40|1120.35|1104.35|1121.62|1105.62|1121.62|1105.62|1120.35|1104.35|12
1643518550000|2022-01-30 04:55:50|1121.79|1105.79|1123.92|1107.92|1124.09|1108.09|1121.79|1105.79|18
1643518560000|2022-01-30 04:56:00|1123.72|1107.72|1125.82|1109.82|1125.82|1109.82|1123.48|1107.48|15
1643518570000|2022-01-30 04:56:10|1125.73|1109.73|1125.62|1109.62|1125.73|1109.73|1125.62|1109.62|2
1643518580000|2022-01-30 04:56:20|1125.51|1109.51|1125.02|1109.02|1125.51|1109.51|1125.02|1109.02|5
1643518590000|2022-01-30 04:56:30|1124.99|1108.99|1125.6|1109.6|1125.6|1109.6|1124.99|1108.99|6
1643518600000|2022-01-30 04:56:40|1125.92|1109.92|1126.05|1110.05|1126.08|1110.08|1125.92|1109.92|7
1643518610000|2022-01-30 04:56:50|1126.04|1110.04|1127.82|1111.82|1127.82|1111.82|1126.01|1110.01|11
1643518620000|2022-01-30 04:57:00|1127.83|1111.83|1127.7|1111.7|1128.84|1112.84|1127.09|1111.09|25
1643518630000|2022-01-30 04:57:10|1127.63|1111.63|1127.63|1111.63|1127.63|1111.63|1127.48|1111.48|3
1643518640000|2022-01-30 04:57:20|1127.7|1111.7|1127.11|1111.11|1127.88|1111.88|1127.11|1111.11|10
1643518650000|2022-01-30 04:57:30|1127.04|1111.04|1126.54|1110.54|1127.04|1111.04|1126.54|1110.54|5
1643518660000|2022-01-30 04:57:40|1126.33|1110.33|1127.38|1111.38|1127.38|1111.38|1125.57|1109.57|20
1643518670000|2022-01-30 04:57:50|1127.35|1111.35|1127.41|1111.41|1127.41|1111.41|1127.35|1111.35|2
1643518680000|2022-01-30 04:58:00|1127.12|1111.12|1127.06|1111.06|1127.14|1111.14|1126.12|1110.12|16
1643518690000|2022-01-30 04:58:10|1127.12|1111.12|1127|1111|1127.42|1111.42|1127|1111|7
1643518700000|2022-01-30 04:58:20|1127.13|1111.13|1127.16|1111.16|1127.16|1111.16|1127.13|1111.13|2
1643518720000|2022-01-30 04:58:40|1127|1111|1126.95|1110.95|1127|1111|1126.95|1110.95|2
1643518730000|2022-01-30 04:58:50|1126.93|1110.93|1127.5|1111.5|1127.61|1111.61|1126.93|1110.93|8
1643518740000|2022-01-30 04:59:00|1127.57|1111.57|1127.19|1111.19|1127.57|1111.57|1127.18|1111.18|7
1643518750000|2022-01-30 04:59:10|1127.17|1111.17|1126.81|1110.81|1127.17|1111.17|1126.68|1110.68|7
1643518760000|2022-01-30 04:59:20|1127.05|1111.05|1126.51|1110.51|1127.05|1111.05|1126.51|1110.51|4
1643518770000|2022-01-30 04:59:30|1126.5|1110.5|1126.16|1110.16|1126.5|1110.5|1126.16|1110.16|5
1643518780000|2022-01-30 04:59:40|1126.14|1110.14|1126.34|1110.34|1126.34|1110.34|1126.1|1110.1|4
1643518790000|2022-01-30 04:59:50|1126.33|1110.33|1126.29|1110.29|1126.33|1110.33|1126.29|1110.29|2
1643518800000|2022-01-30 05:00:00|1126.51|1110.51|1127.4|1111.4|1127.4|1111.4|1126.35|1110.35|11
1643518810000|2022-01-30 05:00:10|1127.63|1111.63|1126.74|1110.74|1127.63|1111.63|1126.74|1110.74|8
1643518820000|2022-01-30 05:00:20|1126.71|1110.71|1126.76|1110.76|1126.76|1110.76|1126.5|1110.5|6
1643518830000|2022-01-30 05:00:30|1127|1111|1127.11|1111.11|1127.11|1111.11|1127|1111|2
1643518840000|2022-01-30 05:00:40|1127.06|1111.06|1127.06|1111.06|1127.06|1111.06|1127.06|1111.06|1
1643518860000|2022-01-30 05:01:00|1126.99|1110.99|1126.99|1110.99|1126.99|1110.99|1126.99|1110.99|1
1643518870000|2022-01-30 05:01:10|1127.01|1111.01|1127.1|1111.1|1127.1|1111.1|1127.01|1111.01|2
1643518920000|2022-01-30 05:02:00|1126.97|1110.97|1126.97|1110.97|1126.97|1110.97|1126.97|1110.97|1
1643518930000|2022-01-30 05:02:10|1127.18|1111.18|1127.51|1111.51|1127.53|1111.53|1127.18|1111.18|9
1643518940000|2022-01-30 05:02:20|1127.49|1111.49|1126.89|1110.89|1127.49|1111.49|1126.89|1110.89|5
1643518950000|2022-01-30 05:02:30|1126.94|1110.94|1126.86|1110.86|1126.94|1110.94|1126.77|1110.77|6
1643518960000|2022-01-30 05:02:40|1126.53|1110.53|1126.53|1110.53|1126.53|1110.53|1126.53|1110.53|1
1643518970000|2022-01-30 05:02:50|1126.52|1110.52|1126.5|1110.5|1126.52|1110.52|1126.5|1110.5|2
1643518980000|2022-01-30 05:03:00|1126.53|1110.53|1126.83|1110.83|1126.84|1110.84|1126.53|1110.53|10
1643518990000|2022-01-30 05:03:10|1126.79|1110.79|1127.08|1111.08|1127.08|1111.08|1126.79|1110.79|3
1643519000000|2022-01-30 05:03:20|1127.23|1111.23|1127.23|1111.23|1127.23|1111.23|1127.23|1111.23|1
1643519010000|2022-01-30 05:03:30|1127.05|1111.05|1126.88|1110.88|1127.26|1111.26|1126.88|1110.88|5
1643519020000|2022-01-30 05:03:40|1126.8|1110.8|1126.8|1110.8|1126.8|1110.8|1126.8|1110.8|1
1643519030000|2022-01-30 05:03:50|1126.53|1110.53|1126.53|1110.53|1126.53|1110.53|1126.53|1110.53|1
1643519040000|2022-01-30 05:04:00|1126.64|1110.64|1126.74|1110.74|1126.75|1110.75|1126.64|1110.64|3
1643519050000|2022-01-30 05:04:10|1126.64|1110.64|1126.53|1110.53|1126.64|1110.64|1126.53|1110.53|2
1643519060000|2022-01-30 05:04:20|1126.42|1110.42|1126.69|1110.69|1126.69|1110.69|1126.42|1110.42|5
1643519070000|2022-01-30 05:04:30|1126.77|1110.77|1127.21|1111.21|1127.21|1111.21|1126.77|1110.77|3
1643519090000|2022-01-30 05:04:50|1127.24|1111.24|1126.86|1110.86|1127.24|1111.24|1126.86|1110.86|5
1643519100000|2022-01-30 05:05:00|1127.02|1111.02|1127.01|1111.01|1127.02|1111.02|1127.01|1111.01|2
1643519110000|2022-01-30 05:05:10|1127.11|1111.11|1127.63|1111.63|1127.63|1111.63|1127.11|1111.11|10
1643519120000|2022-01-30 05:05:20|1127.51|1111.51|1127.36|1111.36|1127.51|1111.51|1127.36|1111.36|4
1643519130000|2022-01-30 05:05:30|1127.49|1111.49|1127.49|1111.49|1127.57|1111.57|1127.49|1111.49|3
1643519140000|2022-01-30 05:05:40|1127.57|1111.57|1128.48|1112.48|1128.48|1112.48|1127.57|1111.57|12
1643519150000|2022-01-30 05:05:50|1128.45|1112.45|1128.14|1112.14|1128.45|1112.45|1128.14|1112.14|3
1643519160000|2022-01-30 05:06:00|1128.01|1112.01|1128.14|1112.14|1128.19|1112.19|1128.01|1112.01|5
1643519170000|2022-01-30 05:06:10|1128.18|1112.18|1129.05|1113.05|1129.51|1113.51|1128.18|1112.18|18
1643519180000|2022-01-30 05:06:20|1129.03|1113.03|1128.17|1112.17|1129.05|1113.05|1128.17|1112.17|13
1643519190000|2022-01-30 05:06:30|1128.03|1112.03|1127.7|1111.7|1128.03|1112.03|1127.67|1111.67|4
1643519200000|2022-01-30 05:06:40|1127.5|1111.5|1127.17|1111.17|1127.5|1111.5|1127.17|1111.17|3
1643519210000|2022-01-30 05:06:50|1127.2|1111.2|1127.66|1111.66|1127.66|1111.66|1127.2|1111.2|5
1643519220000|2022-01-30 05:07:00|1127.59|1111.59|1128.32|1112.32|1128.35|1112.35|1127.59|1111.59|11
1643519230000|2022-01-30 05:07:10|1128.38|1112.38|1128.37|1112.37|1128.5|1112.5|1127.94|1111.94|10
1643519240000|2022-01-30 05:07:20|1128.33|1112.33|1128.89|1112.89|1128.9|1112.9|1128.33|1112.33|9
1643519250000|2022-01-30 05:07:30|1128.71|1112.71|1128.59|1112.59|1128.89|1112.89|1128.59|1112.59|4
1643519260000|2022-01-30 05:07:40|1128.52|1112.52|1128.52|1112.52|1128.53|1112.53|1128.52|1112.52|3
1643519270000|2022-01-30 05:07:50|1128.58|1112.58|1128.73|1112.73|1128.74|1112.74|1128.58|1112.58|4
1643519280000|2022-01-30 05:08:00|1128.65|1112.65|1128.66|1112.66|1128.66|1112.66|1128.65|1112.65|2
1643519290000|2022-01-30 05:08:10|1128.65|1112.65|1128.65|1112.65|1128.65|1112.65|1128.65|1112.65|1
1643519300000|2022-01-30 05:08:20|1128.58|1112.58|1128.18|1112.18|1128.58|1112.58|1128.18|1112.18|5
1643519310000|2022-01-30 05:08:30|1128.05|1112.05|1127.52|1111.52|1128.05|1112.05|1127.51|1111.51|5
1643519320000|2022-01-30 05:08:40|1127.51|1111.51|1127.47|1111.47|1127.51|1111.51|1127.47|1111.47|3
1643519340000|2022-01-30 05:09:00|1127.44|1111.44|1127.85|1111.85|1127.85|1111.85|1127.44|1111.44|9
1643519350000|2022-01-30 05:09:10|1128.02|1112.02|1128.31|1112.31|1128.42|1112.42|1128.02|1112.02|6
1643519360000|2022-01-30 05:09:20|1128.41|1112.41|1128.41|1112.41|1128.41|1112.41|1128.41|1112.41|1
1643519370000|2022-01-30 05:09:30|1128.39|1112.39|1127.49|1111.49|1128.39|1112.39|1127.49|1111.49|10
1643519380000|2022-01-30 05:09:40|1127.37|1111.37|1126.74|1110.74|1127.37|1111.37|1126.74|1110.74|5
1643519400000|2022-01-30 05:10:00|1126.99|1110.99|1128.89|1112.89|1129.38|1113.38|1126.77|1110.77|22
1643519410000|2022-01-30 05:10:10|1128.82|1112.82|1129.7|1113.7|1129.7|1113.7|1128.63|1112.63|13
1643519420000|2022-01-30 05:10:20|1129.69|1113.69|1131.31|1115.31|1131.31|1115.31|1129.69|1113.69|17
1643519430000|2022-01-30 05:10:30|1131.41|1115.41|1131.55|1115.55|1131.59|1115.59|1131.41|1115.41|7
1643519440000|2022-01-30 05:10:40|1131.5|1115.5|1134.61|1118.61|1134.61|1118.61|1131.12|1115.12|26
1643519450000|2022-01-30 05:10:50|1134.93|1118.93|1135.05|1119.05|1135.33|1119.33|1134.82|1118.82|16
1643519460000|2022-01-30 05:11:00|1134.85|1118.85|1134.71|1118.71|1134.91|1118.91|1134.71|1118.71|5
1643519470000|2022-01-30 05:11:10|1134.7|1118.7|1134.11|1118.11|1134.7|1118.7|1133.74|1117.74|15
1643519480000|2022-01-30 05:11:20|1134.07|1118.07|1133.76|1117.76|1134.2|1118.2|1133.76|1117.76|10
1643519490000|2022-01-30 05:11:30|1133.58|1117.58|1133.15|1117.15|1133.58|1117.58|1133.15|1117.15|6
1643519500000|2022-01-30 05:11:40|1133.21|1117.21|1133.37|1117.37|1133.37|1117.37|1132.67|1116.67|10
1643519510000|2022-01-30 05:11:50|1133.29|1117.29|1133.09|1117.09|1133.29|1117.29|1133.09|1117.09|4
1643519520000|2022-01-30 05:12:00|1133.05|1117.05|1132.53|1116.53|1133.05|1117.05|1132.53|1116.53|12
1643519530000|2022-01-30 05:12:10|1132.42|1116.42|1131.75|1115.75|1132.42|1116.42|1131.75|1115.75|7
1643519540000|2022-01-30 05:12:20|1131.71|1115.71|1131.55|1115.55|1131.94|1115.94|1131.49|1115.49|14
1643519550000|2022-01-30 05:12:30|1131.53|1115.53|1131.53|1115.53|1131.8|1115.8|1131.53|1115.53|5
1643519560000|2022-01-30 05:12:40|1131.51|1115.51|1131.51|1115.51|1131.51|1115.51|1131.51|1115.51|1
1643519570000|2022-01-30 05:12:50|1131.54|1115.54|1133.44|1117.44|1133.44|1117.44|1131.54|1115.54|14
1643519580000|2022-01-30 05:13:00|1133.43|1117.43|1133.41|1117.41|1133.51|1117.51|1133.4|1117.4|10
1643519590000|2022-01-30 05:13:10|1133.38|1117.38|1132.57|1116.57|1133.38|1117.38|1132.5|1116.5|13
1643519600000|2022-01-30 05:13:20|1132.68|1116.68|1132.74|1116.74|1133.03|1117.03|1132.52|1116.52|12
1643519610000|2022-01-30 05:13:30|1132.73|1116.73|1132.52|1116.52|1132.87|1116.87|1132.52|1116.52|5
1643519620000|2022-01-30 05:13:40|1132.5|1116.5|1133.78|1117.78|1134.34|1118.34|1132.5|1116.5|14
1643519630000|2022-01-30 05:13:50|1133.6|1117.6|1134.61|1118.61|1134.95|1118.95|1133.6|1117.6|18
1643519640000|2022-01-30 05:14:00|1134.6|1118.6|1134.4|1118.4|1134.69|1118.69|1134.4|1118.4|4
1643519650000|2022-01-30 05:14:10|1134.42|1118.42|1133.6|1117.6|1134.42|1118.42|1133.6|1117.6|11
1643519660000|2022-01-30 05:14:20|1133.59|1117.59|1133.18|1117.18|1133.6|1117.6|1133.02|1117.02|11
1643519670000|2022-01-30 05:14:30|1133.19|1117.19|1133.25|1117.25|1133.65|1117.65|1133.19|1117.19|9
1643519680000|2022-01-30 05:14:40|1133.29|1117.29|1133.53|1117.53|1133.53|1117.53|1133.29|1117.29|3
1643519690000|2022-01-30 05:14:50|1133.49|1117.49|1133.31|1117.31|1133.49|1117.49|1132.71|1116.71|11
1643519700000|2022-01-30 05:15:00|1133.22|1117.22|1133.45|1117.45|1133.45|1117.45|1133.22|1117.22|5
1643519710000|2022-01-30 05:15:10|1133.37|1117.37|1132.4|1116.4|1133.41|1117.41|1132.4|1116.4|10
1643519720000|2022-01-30 05:15:20|1132.26|1116.26|1132.1|1116.1|1132.26|1116.26|1132.1|1116.1|2
1643519730000|2022-01-30 05:15:30|1131.83|1115.83|1131.68|1115.68|1131.87|1115.87|1131.43|1115.43|14
1643519740000|2022-01-30 05:15:40|1131.88|1115.88|1131.48|1115.48|1131.88|1115.88|1131.44|1115.44|9
1643519750000|2022-01-30 05:15:50|1131.54|1115.54|1131.46|1115.46|1131.54|1115.54|1131.46|1115.46|4
1643519760000|2022-01-30 05:16:00|1131.38|1115.38|1131.32|1115.32|1131.38|1115.38|1131.32|1115.32|2
1643519770000|2022-01-30 05:16:10|1131.35|1115.35|1131.46|1115.46|1131.46|1115.46|1131.29|1115.29|7
1643519780000|2022-01-30 05:16:20|1131.44|1115.44|1131.78|1115.78|1131.78|1115.78|1131.44|1115.44|3
1643519790000|2022-01-30 05:16:30|1131.83|1115.83|1133.28|1117.28|1133.41|1117.41|1131.83|1115.83|15
1643519800000|2022-01-30 05:16:40|1133.22|1117.22|1133.22|1117.22|1133.28|1117.28|1133.04|1117.04|9
1643519810000|2022-01-30 05:16:50|1133.28|1117.28|1132.18|1116.18|1133.28|1117.28|1132.18|1116.18|7
1643519820000|2022-01-30 05:17:00|1132.12|1116.12|1131.72|1115.72|1132.12|1116.12|1131.53|1115.53|8
1643519830000|2022-01-30 05:17:10|1131.71|1115.71|1131.72|1115.72|1131.78|1115.78|1131.67|1115.67|7
1643519840000|2022-01-30 05:17:20|1131.71|1115.71|1132.53|1116.53|1132.53|1116.53|1131.71|1115.71|8
1643519850000|2022-01-30 05:17:30|1132.71|1116.71|1132.87|1116.87|1132.87|1116.87|1132.53|1116.53|5
1643519860000|2022-01-30 05:17:40|1132.89|1116.89|1135.14|1119.14|1135.14|1119.14|1132.84|1116.84|7
1643519870000|2022-01-30 05:17:50|1135.41|1119.41|1135.53|1119.53|1135.93|1119.93|1135.38|1119.38|11
1643519880000|2022-01-30 05:18:00|1135.52|1119.52|1135.51|1119.51|1135.52|1119.52|1135.29|1119.29|5
1643519890000|2022-01-30 05:18:10|1135.47|1119.47|1135.51|1119.51|1135.62|1119.62|1135.47|1119.47|8
1643519900000|2022-01-30 05:18:20|1135.52|1119.52|1135.41|1119.41|1135.52|1119.52|1135.2|1119.2|10
1643519910000|2022-01-30 05:18:30|1135.48|1119.48|1135.65|1119.65|1135.65|1119.65|1135.41|1119.41|5
1643519920000|2022-01-30 05:18:40|1135.57|1119.57|1135.6|1119.6|1135.6|1119.6|1135.57|1119.57|3
1643519930000|2022-01-30 05:18:50|1135.61|1119.61|1135.61|1119.61|1135.61|1119.61|1135.61|1119.61|1
1643519940000|2022-01-30 05:19:00|1135.79|1119.79|1136.29|1120.29|1136.5|1120.5|1135.79|1119.79|11
1643519950000|2022-01-30 05:19:10|1136.34|1120.34|1136.37|1120.37|1136.5|1120.5|1136.34|1120.34|3
1643519960000|2022-01-30 05:19:20|1136.27|1120.27|1136.27|1120.27|1136.28|1120.28|1136.27|1120.27|3
1643519970000|2022-01-30 05:19:30|1136.28|1120.28|1136.5|1120.5|1136.5|1120.5|1136.28|1120.28|6
1643519980000|2022-01-30 05:19:40|1136.58|1120.58|1136.51|1120.51|1136.58|1120.58|1136.51|1120.51|2
1643519990000|2022-01-30 05:19:50|1136.4|1120.4|1136.34|1120.34|1136.41|1120.41|1136.34|1120.34|3
1643520000000|2022-01-30 05:20:00|1136.35|1120.35|1136.53|1120.53|1137.34|1121.34|1136.33|1120.33|15
1643520010000|2022-01-30 05:20:10|1136.33|1120.33|1136.35|1120.35|1136.53|1120.53|1136.33|1120.33|10
1643520020000|2022-01-30 05:20:20|1136.41|1120.41|1136.41|1120.41|1136.41|1120.41|1136.41|1120.41|1
1643520040000|2022-01-30 05:20:40|1136.45|1120.45|1135.77|1119.77|1136.45|1120.45|1135.77|1119.77|9
1643520050000|2022-01-30 05:20:50|1135.78|1119.78|1135.99|1119.99|1136.01|1120.01|1135.76|1119.76|5
1643520060000|2022-01-30 05:21:00|1135.8|1119.8|1135.6|1119.6|1135.8|1119.8|1135.6|1119.6|3
1643520070000|2022-01-30 05:21:10|1135.77|1119.77|1135.54|1119.54|1135.97|1119.97|1135.54|1119.54|7
1643520080000|2022-01-30 05:21:20|1135.52|1119.52|1135.44|1119.44|1135.52|1119.52|1135.44|1119.44|3
1643520090000|2022-01-30 05:21:30|1135.4|1119.4|1135.58|1119.58|1135.58|1119.58|1135.4|1119.4|2
1643520100000|2022-01-30 05:21:40|1135.5|1119.5|1135.42|1119.42|1135.5|1119.5|1135.4|1119.4|5
1643520110000|2022-01-30 05:21:50|1135.45|1119.45|1136.09|1120.09|1136.09|1120.09|1135.45|1119.45|3
1643520120000|2022-01-30 05:22:00|1136.07|1120.07|1136.09|1120.09|1136.19|1120.19|1136.07|1120.07|4
1643520140000|2022-01-30 05:22:20|1136.02|1120.02|1136.02|1120.02|1136.02|1120.02|1136.02|1120.02|1
1643520150000|2022-01-30 05:22:30|1136.1|1120.1|1136.07|1120.07|1136.11|1120.11|1135.86|1119.86|8
1643520160000|2022-01-30 05:22:40|1136.27|1120.27|1136.51|1120.51|1136.51|1120.51|1136.27|1120.27|8
1643520170000|2022-01-30 05:22:50|1136.48|1120.48|1136.79|1120.79|1136.79|1120.79|1136.48|1120.48|3
1643520180000|2022-01-30 05:23:00|1136.81|1120.81|1136.81|1120.81|1136.81|1120.81|1136.81|1120.81|1
1643520190000|2022-01-30 05:23:10|1136.6|1120.6|1136.45|1120.45|1136.6|1120.6|1136.45|1120.45|7
1643520200000|2022-01-30 05:23:20|1136.36|1120.36|1136.36|1120.36|1136.45|1120.45|1136.36|1120.36|3
1643520210000|2022-01-30 05:23:30|1136.37|1120.37|1136.46|1120.46|1136.46|1120.46|1136.09|1120.09|7
1643520220000|2022-01-30 05:23:40|1136.57|1120.57|1136.79|1120.79|1136.94|1120.94|1136.5|1120.5|8
1643520230000|2022-01-30 05:23:50|1136.74|1120.74|1136.5|1120.5|1136.74|1120.74|1136.5|1120.5|3
1643520240000|2022-01-30 05:24:00|1136.31|1120.31|1136.31|1120.31|1136.31|1120.31|1136.31|1120.31|1
1643520250000|2022-01-30 05:24:10|1136.52|1120.52|1136.61|1120.61|1136.61|1120.61|1136.52|1120.52|2
1643520260000|2022-01-30 05:24:20|1136.68|1120.68|1137.24|1121.24|1137.24|1121.24|1136.68|1120.68|6
1643520270000|2022-01-30 05:24:30|1137.09|1121.09|1137.27|1121.27|1137.27|1121.27|1136.7|1120.7|7
1643520280000|2022-01-30 05:24:40|1137.14|1121.14|1136.71|1120.71|1137.14|1121.14|1136.71|1120.71|3
1643520290000|2022-01-30 05:24:50|1136.67|1120.67|1135.82|1119.82|1136.67|1120.67|1135.82|1119.82|4
1643520300000|2022-01-30 05:25:00|1135.98|1119.98|1137.07|1121.07|1137.08|1121.08|1135.85|1119.85|15
1643520310000|2022-01-30 05:25:10|1136.87|1120.87|1136.68|1120.68|1136.87|1120.87|1136.68|1120.68|2
1643520320000|2022-01-30 05:25:20|1136.59|1120.59|1137.34|1121.34|1137.34|1121.34|1136.59|1120.59|9
1643520330000|2022-01-30 05:25:30|1137.25|1121.25|1137.55|1121.55|1137.59|1121.59|1137.25|1121.25|3
1643520340000|2022-01-30 05:25:40|1137.68|1121.68|1137.48|1121.48|1137.68|1121.68|1137.48|1121.48|3
1643520350000|2022-01-30 05:25:50|1137.46|1121.46|1137.5|1121.5|1137.53|1121.53|1137.46|1121.46|4
1643520360000|2022-01-30 05:26:00|1137.45|1121.45|1137.46|1121.46|1137.46|1121.46|1137.45|1121.45|2
1643520370000|2022-01-30 05:26:10|1137.45|1121.45|1136.99|1120.99|1137.45|1121.45|1136.99|1120.99|5
1643520400000|2022-01-30 05:26:40|1137.01|1121.01|1137.01|1121.01|1137.01|1121.01|1137.01|1121.01|1
1643520410000|2022-01-30 05:26:50|1137.08|1121.08|1137.27|1121.27|1137.27|1121.27|1136.97|1120.97|5
1643520420000|2022-01-30 05:27:00|1137.14|1121.14|1137.14|1121.14|1137.14|1121.14|1137.14|1121.14|1
1643520430000|2022-01-30 05:27:10|1137.27|1121.27|1137.08|1121.08|1137.27|1121.27|1137.03|1121.03|5
1643520440000|2022-01-30 05:27:20|1137.03|1121.03|1136.89|1120.89|1137.03|1121.03|1136.89|1120.89|3
1643520460000|2022-01-30 05:27:40|1136.83|1120.83|1137.4|1121.4|1137.4|1121.4|1136.81|1120.81|5
1643520470000|2022-01-30 05:27:50|1137.28|1121.28|1137.4|1121.4|1137.4|1121.4|1136.86|1120.86|6
1643520480000|2022-01-30 05:28:00|1137.28|1121.28|1136.83|1120.83|1137.28|1121.28|1136.83|1120.83|5
1643520500000|2022-01-30 05:28:20|1136.94|1120.94|1136.83|1120.83|1137.4|1121.4|1136.83|1120.83|6
1643520520000|2022-01-30 05:28:40|1136.81|1120.81|1136.8|1120.8|1136.81|1120.81|1136.76|1120.76|3
1643520530000|2022-01-30 05:28:50|1136.75|1120.75|1136.36|1120.36|1136.75|1120.75|1136.34|1120.34|9
1643520540000|2022-01-30 05:29:00|1136.31|1120.31|1136.02|1120.02|1136.33|1120.33|1135.97|1119.97|5
1643520550000|2022-01-30 05:29:10|1135.95|1119.95|1135.75|1119.75|1135.95|1119.95|1135.73|1119.73|3
1643520560000|2022-01-30 05:29:20|1135.51|1119.51|1134.51|1118.51|1135.6|1119.6|1134.48|1118.48|13
1643520570000|2022-01-30 05:29:30|1134.07|1118.07|1133.99|1117.99|1134.34|1118.34|1133.79|1117.79|13
1643520580000|2022-01-30 05:29:40|1134.03|1118.03|1134.09|1118.09|1134.09|1118.09|1134.03|1118.03|4
1643520590000|2022-01-30 05:29:50|1134.1|1118.1|1135.14|1119.14|1135.14|1119.14|1134.1|1118.1|9
1643520600000|2022-01-30 05:30:00|1135.04|1119.04|1135.04|1119.04|1135.14|1119.14|1135.04|1119.04|3
1643520610000|2022-01-30 05:30:10|1134.81|1118.81|1132.57|1116.57|1134.81|1118.81|1132.57|1116.57|13
1643520620000|2022-01-30 05:30:20|1132.21|1116.21|1133.48|1117.48|1133.54|1117.54|1132.21|1116.21|13
1643520630000|2022-01-30 05:30:30|1133.41|1117.41|1132.83|1116.83|1133.48|1117.48|1132.83|1116.83|8
1643520640000|2022-01-30 05:30:40|1132.78|1116.78|1133.32|1117.32|1133.32|1117.32|1132.47|1116.47|11
1643520650000|2022-01-30 05:30:50|1133.62|1117.62|1133.94|1117.94|1133.94|1117.94|1133.62|1117.62|6
1643520660000|2022-01-30 05:31:00|1134.1|1118.1|1133.64|1117.64|1134.1|1118.1|1133.53|1117.53|5
1643520670000|2022-01-30 05:31:10|1133.85|1117.85|1133.55|1117.55|1134.1|1118.1|1133.55|1117.55|8
1643520680000|2022-01-30 05:31:20|1133.4|1117.4|1133.33|1117.33|1133.4|1117.4|1133.33|1117.33|3
1643520690000|2022-01-30 05:31:30|1133.43|1117.43|1133.25|1117.25|1133.43|1117.43|1133.2|1117.2|4
1643520700000|2022-01-30 05:31:40|1133.36|1117.36|1133.36|1117.36|1133.36|1117.36|1133.36|1117.36|1
1643520710000|2022-01-30 05:31:50|1133.35|1117.35|1133.29|1117.29|1133.35|1117.35|1133.29|1117.29|2
1643520720000|2022-01-30 05:32:00|1133.25|1117.25|1132.6|1116.6|1133.25|1117.25|1132.6|1116.6|6
1643520730000|2022-01-30 05:32:10|1132.39|1116.39|1132.39|1116.39|1132.39|1116.39|1132.39|1116.39|1
1643520740000|2022-01-30 05:32:20|1132.45|1116.45|1132.64|1116.64|1132.64|1116.64|1132.44|1116.44|4
1643520750000|2022-01-30 05:32:30|1132.88|1116.88|1133.34|1117.34|1133.34|1117.34|1132.88|1116.88|5
1643520760000|2022-01-30 05:32:40|1133.49|1117.49|1133.35|1117.35|1133.49|1117.49|1133.35|1117.35|2
1643520770000|2022-01-30 05:32:50|1133.27|1117.27|1133.27|1117.27|1133.27|1117.27|1133.27|1117.27|1
1643520780000|2022-01-30 05:33:00|1133.18|1117.18|1132.89|1116.89|1133.18|1117.18|1132.55|1116.55|5
1643520790000|2022-01-30 05:33:10|1133.11|1117.11|1133.25|1117.25|1133.25|1117.25|1133.11|1117.11|4
1643520800000|2022-01-30 05:33:20|1133.16|1117.16|1132.89|1116.89|1133.18|1117.18|1132.89|1116.89|3
1643520810000|2022-01-30 05:33:30|1132.84|1116.84|1132.85|1116.85|1132.85|1116.85|1132.77|1116.77|3
1643520820000|2022-01-30 05:33:40|1132.99|1116.99|1132.99|1116.99|1132.99|1116.99|1132.99|1116.99|1
1643520830000|2022-01-30 05:33:50|1133.04|1117.04|1132.86|1116.86|1133.04|1117.04|1132.86|1116.86|4
1643520840000|2022-01-30 05:34:00|1132.96|1116.96|1133.3|1117.3|1133.3|1117.3|1132.96|1116.96|5
1643520850000|2022-01-30 05:34:10|1133.15|1117.15|1133.26|1117.26|1133.3|1117.3|1133.15|1117.15|3
1643520860000|2022-01-30 05:34:20|1133.25|1117.25|1133.25|1117.25|1133.25|1117.25|1133.25|1117.25|1
1643520870000|2022-01-30 05:34:30|1133.11|1117.11|1132.79|1116.79|1133.11|1117.11|1132.26|1116.26|11
1643520880000|2022-01-30 05:34:40|1132.73|1116.73|1133.28|1117.28|1133.28|1117.28|1132.73|1116.73|4
1643520890000|2022-01-30 05:34:50|1133.34|1117.34|1133.34|1117.34|1133.34|1117.34|1133.34|1117.34|1
1643520900000|2022-01-30 05:35:00|1133.49|1117.49|1133.54|1117.54|1133.54|1117.54|1133.49|1117.49|3
1643520910000|2022-01-30 05:35:10|1133.52|1117.52|1133.52|1117.52|1133.52|1117.52|1133.52|1117.52|1
1643520920000|2022-01-30 05:35:20|1133.59|1117.59|1133.7|1117.7|1133.7|1117.7|1133.59|1117.59|2
1643520930000|2022-01-30 05:35:30|1133.88|1117.88|1134.23|1118.23|1134.23|1118.23|1133.85|1117.85|6
1643520940000|2022-01-30 05:35:40|1134.17|1118.17|1133.47|1117.47|1134.17|1118.17|1133.47|1117.47|6
1643520950000|2022-01-30 05:35:50|1133.26|1117.26|1132.75|1116.75|1133.26|1117.26|1132.75|1116.75|7
1643520960000|2022-01-30 05:36:00|1132.63|1116.63|1133.13|1117.13|1133.13|1117.13|1132.63|1116.63|3
1643520970000|2022-01-30 05:36:10|1133.22|1117.22|1133.18|1117.18|1133.22|1117.22|1133.08|1117.08|4
1643520980000|2022-01-30 05:36:20|1133.06|1117.06|1132.92|1116.92|1133.06|1117.06|1132.92|1116.92|2
1643520990000|2022-01-30 05:36:30|1133.06|1117.06|1132.66|1116.66|1133.06|1117.06|1132.66|1116.66|5
1643521020000|2022-01-30 05:37:00|1132.42|1116.42|1132.4|1116.4|1132.42|1116.42|1132.4|1116.4|2
1643521030000|2022-01-30 05:37:10|1132.42|1116.42|1132.4|1116.4|1132.43|1116.43|1132.4|1116.4|3
1643521040000|2022-01-30 05:37:20|1132.42|1116.42|1132.4|1116.4|1132.42|1116.42|1132.4|1116.4|2
1643521050000|2022-01-30 05:37:30|1132.39|1116.39|1132.41|1116.41|1132.41|1116.41|1132.38|1116.38|3
1643521060000|2022-01-30 05:37:40|1132.38|1116.38|1132.96|1116.96|1132.96|1116.96|1132.32|1116.32|10
1643521070000|2022-01-30 05:37:50|1132.98|1116.98|1133.25|1117.25|1133.25|1117.25|1132.98|1116.98|2
1643521080000|2022-01-30 05:38:00|1132.98|1116.98|1133.44|1117.44|1133.48|1117.48|1132.98|1116.98|5
1643521090000|2022-01-30 05:38:10|1133.22|1117.22|1133.73|1117.73|1133.73|1117.73|1133.22|1117.22|6
1643521100000|2022-01-30 05:38:20|1133.81|1117.81|1134.3|1118.3|1134.3|1118.3|1133.81|1117.81|3
1643521110000|2022-01-30 05:38:30|1134.28|1118.28|1134.33|1118.33|1134.33|1118.33|1134.28|1118.28|3
1643521130000|2022-01-30 05:38:50|1134.39|1118.39|1134.45|1118.45|1134.45|1118.45|1134.39|1118.39|2
1643521140000|2022-01-30 05:39:00|1134.46|1118.46|1134.64|1118.64|1134.64|1118.64|1134.46|1118.46|4
1643521150000|2022-01-30 05:39:10|1134.7|1118.7|1136.33|1120.33|1136.35|1120.35|1134.7|1118.7|14
1643521160000|2022-01-30 05:39:20|1136.44|1120.44|1137.45|1121.45|1137.56|1121.56|1136.44|1120.44|11
1643521170000|2022-01-30 05:39:30|1137.51|1121.51|1137.5|1121.5|1137.51|1121.51|1137.49|1121.49|6
1643521180000|2022-01-30 05:39:40|1137.51|1121.51|1136.89|1120.89|1137.51|1121.51|1136.89|1120.89|7
1643521190000|2022-01-30 05:39:50|1136.83|1120.83|1137.19|1121.19|1137.21|1121.21|1136.52|1120.52|8
1643521200000|2022-01-30 05:40:00|1137.27|1121.27|1137.58|1121.58|1138.15|1122.15|1137.27|1121.27|7
1643521210000|2022-01-30 05:40:10|1137.56|1121.56|1137.51|1121.51|1137.56|1121.56|1137.51|1121.51|2
1643521220000|2022-01-30 05:40:20|1137.44|1121.44|1137.44|1121.44|1137.65|1121.65|1137.44|1121.44|7
1643521230000|2022-01-30 05:40:30|1137.25|1121.25|1136.73|1120.73|1137.46|1121.46|1136.73|1120.73|12
1643521240000|2022-01-30 05:40:40|1136.57|1120.57|1136.56|1120.56|1136.57|1120.57|1136.56|1120.56|2
1643521250000|2022-01-30 05:40:50|1136.59|1120.59|1136.42|1120.42|1136.59|1120.59|1136.42|1120.42|6
1643521260000|2022-01-30 05:41:00|1136.43|1120.43|1136.49|1120.49|1136.52|1120.52|1136.43|1120.43|4
1643521270000|2022-01-30 05:41:10|1136.5|1120.5|1136.49|1120.49|1136.5|1120.5|1136.49|1120.49|2
1643521280000|2022-01-30 05:41:20|1136.5|1120.5|1136.51|1120.51|1136.51|1120.51|1136.5|1120.5|2
1643521290000|2022-01-30 05:41:30|1136.52|1120.52|1136.51|1120.51|1136.72|1120.72|1136.51|1120.51|8
1643521300000|2022-01-30 05:41:40|1136.5|1120.5|1136.5|1120.5|1136.51|1120.51|1136.5|1120.5|3
1643521310000|2022-01-30 05:41:50|1136.48|1120.48|1136.49|1120.49|1136.49|1120.49|1136.48|1120.48|2
1643521320000|2022-01-30 05:42:00|1136.48|1120.48|1136.48|1120.48|1136.49|1120.49|1136.48|1120.48|3
1643521330000|2022-01-30 05:42:10|1136.49|1120.49|1136.5|1120.5|1136.5|1120.5|1136.48|1120.48|3
1643521340000|2022-01-30 05:42:20|1136.47|1120.47|1136.47|1120.47|1136.47|1120.47|1136.47|1120.47|1
1643521350000|2022-01-30 05:42:30|1136.55|1120.55|1136.5|1120.5|1136.57|1120.57|1136.42|1120.42|8
1643521360000|2022-01-30 05:42:40|1136.57|1120.57|1137.01|1121.01|1137.02|1121.02|1136.56|1120.56|6
1643521370000|2022-01-30 05:42:50|1136.86|1120.86|1137.07|1121.07|1137.07|1121.07|1136.69|1120.69|6
1643521380000|2022-01-30 05:43:00|1137.05|1121.05|1137.2|1121.2|1137.2|1121.2|1137.05|1121.05|3
1643521390000|2022-01-30 05:43:10|1137.21|1121.21|1137.22|1121.22|1137.38|1121.38|1137.21|1121.21|3
1643521400000|2022-01-30 05:43:20|1137.13|1121.13|1137.26|1121.26|1137.26|1121.26|1137.12|1121.12|3
1643521420000|2022-01-30 05:43:40|1137.06|1121.06|1136.51|1120.51|1137.06|1121.06|1136.51|1120.51|5
1643521430000|2022-01-30 05:43:50|1136.36|1120.36|1136.36|1120.36|1136.36|1120.36|1136.36|1120.36|1
1643521450000|2022-01-30 05:44:10|1136.37|1120.37|1136.37|1120.37|1136.37|1120.37|1136.37|1120.37|1
1643521460000|2022-01-30 05:44:20|1136.45|1120.45|1136.41|1120.41|1136.45|1120.45|1136.4|1120.4|4
1643521470000|2022-01-30 05:44:30|1136.32|1120.32|1136.1|1120.1|1136.32|1120.32|1136.1|1120.1|3
1643521480000|2022-01-30 05:44:40|1136.15|1120.15|1136.38|1120.38|1136.38|1120.38|1136.15|1120.15|3
1643521490000|2022-01-30 05:44:50|1136.4|1120.4|1136.4|1120.4|1136.48|1120.48|1136.38|1120.38|4
1643521500000|2022-01-30 05:45:00|1136.48|1120.48|1136.49|1120.49|1136.56|1120.56|1136.47|1120.47|5
1643521510000|2022-01-30 05:45:10|1136.57|1120.57|1136.48|1120.48|1136.57|1120.57|1136.47|1120.47|4
1643521520000|2022-01-30 05:45:20|1136.47|1120.47|1136.45|1120.45|1136.49|1120.49|1136.44|1120.44|7
1643521530000|2022-01-30 05:45:30|1136.24|1120.24|1136.36|1120.36|1136.36|1120.36|1136.23|1120.23|3
1643521540000|2022-01-30 05:45:40|1136.52|1120.52|1136.94|1120.94|1137.02|1121.02|1136.52|1120.52|7
1643521550000|2022-01-30 05:45:50|1136.98|1120.98|1136.5|1120.5|1136.98|1120.98|1136.5|1120.5|6
1643521560000|2022-01-30 05:46:00|1136.46|1120.46|1136.41|1120.41|1136.46|1120.46|1136.41|1120.41|2
1643521570000|2022-01-30 05:46:10|1136.4|1120.4|1136.41|1120.41|1136.41|1120.41|1136.4|1120.4|2
1643521580000|2022-01-30 05:46:20|1136.4|1120.4|1136.4|1120.4|1136.4|1120.4|1136.4|1120.4|1
1643521590000|2022-01-30 05:46:30|1136.41|1120.41|1136.41|1120.41|1136.41|1120.41|1136.41|1120.41|1
1643521600000|2022-01-30 05:46:40|1136.39|1120.39|1136.39|1120.39|1136.4|1120.4|1136.39|1120.39|3
1643521610000|2022-01-30 05:46:50|1136.32|1120.32|1136.32|1120.32|1136.32|1120.32|1136.32|1120.32|1
1643521620000|2022-01-30 05:47:00|1136.31|1120.31|1136.23|1120.23|1136.32|1120.32|1136.23|1120.23|4
1643521630000|2022-01-30 05:47:10|1136.14|1120.14|1136.14|1120.14|1136.14|1120.14|1136.14|1120.14|1
1643521640000|2022-01-30 05:47:20|1136|1120|1135.57|1119.57|1136|1120|1135.57|1119.57|5
1643521650000|2022-01-30 05:47:30|1135.49|1119.49|1135.49|1119.49|1135.49|1119.49|1135.49|1119.49|1
1643521660000|2022-01-30 05:47:40|1135.43|1119.43|1137.83|1121.83|1137.83|1121.83|1135.43|1119.43|14
1643521670000|2022-01-30 05:47:50|1138.45|1122.45|1138|1122|1138.46|1122.46|1137.53|1121.53|17
1643521680000|2022-01-30 05:48:00|1137.98|1121.98|1137.65|1121.65|1138.03|1122.03|1137.57|1121.57|9
1643521690000|2022-01-30 05:48:10|1137.6|1121.6|1137.6|1121.6|1137.6|1121.6|1137.6|1121.6|1
1643521710000|2022-01-30 05:48:30|1137.52|1121.52|1137.56|1121.56|1137.56|1121.56|1137.52|1121.52|3
1643521730000|2022-01-30 05:48:50|1137.52|1121.52|1137.51|1121.51|1137.52|1121.52|1137.51|1121.51|2
1643521740000|2022-01-30 05:49:00|1137.47|1121.47|1137.46|1121.46|1137.47|1121.47|1137.46|1121.46|2
1643521750000|2022-01-30 05:49:10|1137.33|1121.33|1136.59|1120.59|1137.33|1121.33|1136.59|1120.59|3
1643521760000|2022-01-30 05:49:20|1136.5|1120.5|1136.45|1120.45|1136.5|1120.5|1136.45|1120.45|3
1643521770000|2022-01-30 05:49:30|1136.34|1120.34|1136.29|1120.29|1136.34|1120.34|1136.29|1120.29|2
1643521780000|2022-01-30 05:49:40|1136.27|1120.27|1136.14|1120.14|1136.27|1120.27|1136|1120|8
1643521790000|2022-01-30 05:49:50|1136.15|1120.15|1136.2|1120.2|1136.2|1120.2|1136.14|1120.14|5
1643521800000|2022-01-30 05:50:00|1136.23|1120.23|1136.2|1120.2|1136.23|1120.23|1136.2|1120.2|2
1643521810000|2022-01-30 05:50:10|1136.23|1120.23|1136.23|1120.23|1136.23|1120.23|1136.23|1120.23|1
1643521820000|2022-01-30 05:50:20|1136.4|1120.4|1136.88|1120.88|1136.88|1120.88|1136.4|1120.4|4
1643521830000|2022-01-30 05:50:30|1137.25|1121.25|1137.39|1121.39|1137.39|1121.39|1137.25|1121.25|3
1643521850000|2022-01-30 05:50:50|1137.43|1121.43|1137.44|1121.44|1137.44|1121.44|1137.43|1121.43|2
1643521860000|2022-01-30 05:51:00|1137.5|1121.5|1136.77|1120.77|1137.51|1121.51|1136.77|1120.77|7
1643521870000|2022-01-30 05:51:10|1136.83|1120.83|1136.83|1120.83|1136.83|1120.83|1136.83|1120.83|1
1643521880000|2022-01-30 05:51:20|1137.39|1121.39|1137.49|1121.49|1137.49|1121.49|1137.35|1121.35|5
1643521900000|2022-01-30 05:51:40|1137.5|1121.5|1137.49|1121.49|1137.5|1121.5|1137.49|1121.49|2
1643521910000|2022-01-30 05:51:50|1137.5|1121.5|1138.27|1122.27|1138.27|1122.27|1137.5|1121.5|6
1643521920000|2022-01-30 05:52:00|1138.35|1122.35|1139.45|1123.45|1139.45|1123.45|1138.35|1122.35|8
1643521930000|2022-01-30 05:52:10|1139.41|1123.41|1139.46|1123.46|1139.49|1123.49|1139.41|1123.41|4
1643521940000|2022-01-30 05:52:20|1139.49|1123.49|1139.52|1123.52|1139.52|1123.52|1139.49|1123.49|4
1643521950000|2022-01-30 05:52:30|1139.5|1123.5|1139.51|1123.51|1139.51|1123.51|1139.5|1123.5|2
1643521960000|2022-01-30 05:52:40|1139.5|1123.5|1139.49|1123.49|1139.53|1123.53|1139.49|1123.49|5
1643521970000|2022-01-30 05:52:50|1139.39|1123.39|1139.39|1123.39|1139.39|1123.39|1139.39|1123.39|1
1643521980000|2022-01-30 05:53:00|1139.38|1123.38|1139.38|1123.38|1139.38|1123.38|1139.38|1123.38|1
1643521990000|2022-01-30 05:53:10|1139.43|1123.43|1139.46|1123.46|1139.46|1123.46|1139.4|1123.4|3
1643522000000|2022-01-30 05:53:20|1139.49|1123.49|1140.15|1124.15|1140.15|1124.15|1139.49|1123.49|7
1643522010000|2022-01-30 05:53:30|1140.37|1124.37|1140.55|1124.55|1140.55|1124.55|1140.31|1124.31|5
1643522020000|2022-01-30 05:53:40|1140.6|1124.6|1140.65|1124.65|1140.77|1124.77|1140.41|1124.41|11
1643522030000|2022-01-30 05:53:50|1140.68|1124.68|1140.71|1124.71|1140.71|1124.71|1140.68|1124.68|2
1643522040000|2022-01-30 05:54:00|1140.79|1124.79|1140.79|1124.79|1140.79|1124.79|1140.79|1124.79|1
1643522050000|2022-01-30 05:54:10|1140.71|1124.71|1140.71|1124.71|1140.71|1124.71|1140.71|1124.71|1
1643522060000|2022-01-30 05:54:20|1140.53|1124.53|1140.31|1124.31|1140.53|1124.53|1140.31|1124.31|3
1643522070000|2022-01-30 05:54:30|1140.18|1124.18|1140.31|1124.31|1140.31|1124.31|1140.18|1124.18|2
1643522090000|2022-01-30 05:54:50|1140.3|1124.3|1140.36|1124.36|1140.36|1124.36|1140.3|1124.3|2
1643522100000|2022-01-30 05:55:00|1140.35|1124.35|1139.55|1123.55|1140.35|1124.35|1139.55|1123.55|7
1643522110000|2022-01-30 05:55:10|1139.4|1123.4|1139|1123|1139.4|1123.4|1139|1123|4
1643522120000|2022-01-30 05:55:20|1138.67|1122.67|1139.22|1123.22|1139.31|1123.31|1138.67|1122.67|5
1643522130000|2022-01-30 05:55:30|1139.16|1123.16|1138.64|1122.64|1139.16|1123.16|1138.64|1122.64|4
1643522140000|2022-01-30 05:55:40|1138.51|1122.51|1138.51|1122.51|1138.51|1122.51|1138.51|1122.51|1
1643522150000|2022-01-30 05:55:50|1138.48|1122.48|1139.03|1123.03|1139.03|1123.03|1138.48|1122.48|5
1643522160000|2022-01-30 05:56:00|1138.83|1122.83|1139.31|1123.31|1139.31|1123.31|1138.83|1122.83|2
1643522170000|2022-01-30 05:56:10|1139.3|1123.3|1137.9|1121.9|1139.3|1123.3|1137.9|1121.9|9
1643522180000|2022-01-30 05:56:20|1137.98|1121.98|1137.51|1121.51|1137.98|1121.98|1137.51|1121.51|6
1643522190000|2022-01-30 05:56:30|1137.4|1121.4|1137.4|1121.4|1137.4|1121.4|1137.4|1121.4|1
1643522200000|2022-01-30 05:56:40|1137.37|1121.37|1137.37|1121.37|1137.37|1121.37|1137.37|1121.37|1
1643522210000|2022-01-30 05:56:50|1137.49|1121.49|1137.49|1121.49|1137.49|1121.49|1137.49|1121.49|1
1643522220000|2022-01-30 05:57:00|1137.4|1121.4|1137.43|1121.43|1137.43|1121.43|1137.39|1121.39|3
1643522230000|2022-01-30 05:57:10|1137.51|1121.51|1137.45|1121.45|1137.51|1121.51|1137.44|1121.44|3
1643522240000|2022-01-30 05:57:20|1137.44|1121.44|1137.38|1121.38|1137.44|1121.44|1137.38|1121.38|3
1643522250000|2022-01-30 05:57:30|1137.31|1121.31|1137.1|1121.1|1137.31|1121.31|1137.1|1121.1|2
1643522260000|2022-01-30 05:57:40|1137.09|1121.09|1137.09|1121.09|1137.09|1121.09|1137.09|1121.09|1
1643522270000|2022-01-30 05:57:50|1137.07|1121.07|1137.05|1121.05|1137.07|1121.07|1137.05|1121.05|2
1643522280000|2022-01-30 05:58:00|1136.87|1120.87|1136.85|1120.85|1136.87|1120.87|1136.85|1120.85|2
1643522290000|2022-01-30 05:58:10|1136.89|1120.89|1136.89|1120.89|1136.89|1120.89|1136.89|1120.89|1
1643522300000|2022-01-30 05:58:20|1136.93|1120.93|1137.03|1121.03|1137.03|1121.03|1136.93|1120.93|3
1643522310000|2022-01-30 05:58:30|1137.19|1121.19|1138.4|1122.4|1138.4|1122.4|1137.19|1121.19|10
1643522320000|2022-01-30 05:58:40|1138.41|1122.41|1138.23|1122.23|1138.41|1122.41|1138.22|1122.22|7
1643522330000|2022-01-30 05:58:50|1138.09|1122.09|1138.41|1122.41|1138.56|1122.56|1138.09|1122.09|9
1643522340000|2022-01-30 05:59:00|1138.56|1122.56|1138.39|1122.39|1138.56|1122.56|1138.28|1122.28|7
1643522350000|2022-01-30 05:59:10|1138.41|1122.41|1138.41|1122.41|1138.41|1122.41|1138.41|1122.41|1
1643522360000|2022-01-30 05:59:20|1138.23|1122.23|1137.57|1121.57|1138.23|1122.23|1137.57|1121.57|8
1643522370000|2022-01-30 05:59:30|1137.61|1121.61|1137.47|1121.47|1137.61|1121.61|1137.46|1121.46|3
1643522380000|2022-01-30 05:59:40|1137.46|1121.46|1138.37|1122.37|1138.37|1122.37|1137.46|1121.46|7
1643522390000|2022-01-30 05:59:50|1138.3|1122.3|1138.5|1122.5|1138.5|1122.5|1138.19|1122.19|8
1643522400000|2022-01-30 06:00:00|1138.59|1122.59|1137.66|1121.66|1138.91|1122.91|1137.66|1121.66|13
1643522410000|2022-01-30 06:00:10|1137.68|1121.68|1137.52|1121.52|1137.68|1121.68|1137.52|1121.52|2
1643522420000|2022-01-30 06:00:20|1137.48|1121.48|1137.43|1121.43|1137.49|1121.49|1137.43|1121.43|4
1643522430000|2022-01-30 06:00:30|1137.5|1121.5|1137.47|1121.47|1137.5|1121.5|1137.47|1121.47|3
1643522440000|2022-01-30 06:00:40|1137.45|1121.45|1137.5|1121.5|1137.5|1121.5|1137.4|1121.4|5
1643522450000|2022-01-30 06:00:50|1137.49|1121.49|1137.5|1121.5|1137.58|1121.58|1137.49|1121.49|12
1643522460000|2022-01-30 06:01:00|1137.52|1121.52|1137.84|1121.84|1137.84|1121.84|1137.52|1121.52|4
1643522470000|2022-01-30 06:01:10|1137.66|1121.66|1137.56|1121.56|1137.66|1121.66|1137.56|1121.56|5
1643522480000|2022-01-30 06:01:20|1137.57|1121.57|1137.53|1121.53|1137.65|1121.65|1137.53|1121.53|4
1643522490000|2022-01-30 06:01:30|1137.65|1121.65|1138.79|1122.79|1138.9|1122.9|1137.65|1121.65|10
1643522500000|2022-01-30 06:01:40|1139.08|1123.08|1139.32|1123.32|1139.6|1123.6|1139.06|1123.06|10
1643522520000|2022-01-30 06:02:00|1139.48|1123.48|1139.9|1123.9|1139.9|1123.9|1139.48|1123.48|6
1643522530000|2022-01-30 06:02:10|1140.31|1124.31|1141.09|1125.09|1141.09|1125.09|1140.31|1124.31|7
1643522540000|2022-01-30 06:02:20|1141.06|1125.06|1141.06|1125.06|1141.06|1125.06|1140.99|1124.99|3
1643522550000|2022-01-30 06:02:30|1141.32|1125.32|1141.14|1125.14|1141.32|1125.32|1141.14|1125.14|2
1643522560000|2022-01-30 06:02:40|1140.99|1124.99|1140.63|1124.63|1141.02|1125.02|1140.63|1124.63|8
1643522570000|2022-01-30 06:02:50|1140.5|1124.5|1140.5|1124.5|1140.5|1124.5|1140.5|1124.5|1
1643522580000|2022-01-30 06:03:00|1140.61|1124.61|1140.84|1124.84|1140.9|1124.9|1140.61|1124.61|7
1643522590000|2022-01-30 06:03:10|1140.92|1124.92|1140.92|1124.92|1140.92|1124.92|1140.84|1124.84|3
1643522600000|2022-01-30 06:03:20|1140.73|1124.73|1140.5|1124.5|1140.73|1124.73|1140.5|1124.5|4
1643522610000|2022-01-30 06:03:30|1140.48|1124.48|1140.36|1124.36|1140.48|1124.48|1140.36|1124.36|4
1643522620000|2022-01-30 06:03:40|1140.44|1124.44|1140.41|1124.41|1141.19|1125.19|1140.41|1124.41|16
1643522630000|2022-01-30 06:03:50|1140.39|1124.39|1139.52|1123.52|1140.39|1124.39|1139.52|1123.52|8
1643522640000|2022-01-30 06:04:00|1139.57|1123.57|1139.52|1123.52|1139.58|1123.58|1139.52|1123.52|3
1643522660000|2022-01-30 06:04:20|1139.49|1123.49|1139.52|1123.52|1139.52|1123.52|1139.49|1123.49|2
1643522670000|2022-01-30 06:04:30|1139.53|1123.53|1139.86|1123.86|1139.86|1123.86|1139.53|1123.53|3
1643522680000|2022-01-30 06:04:40|1139.96|1123.96|1139.51|1123.51|1139.96|1123.96|1139.51|1123.51|3
1643522690000|2022-01-30 06:04:50|1139.49|1123.49|1139.37|1123.37|1139.49|1123.49|1139.05|1123.05|5
1643522700000|2022-01-30 06:05:00|1139.32|1123.32|1139.33|1123.33|1139.33|1123.33|1139.32|1123.32|2
1643522710000|2022-01-30 06:05:10|1139.49|1123.49|1139.48|1123.48|1139.49|1123.49|1139.48|1123.48|4
1643522720000|2022-01-30 06:05:20|1139.41|1123.41|1139.38|1123.38|1139.41|1123.41|1139.38|1123.38|2
1643522730000|2022-01-30 06:05:30|1139.28|1123.28|1139.27|1123.27|1139.28|1123.28|1139.27|1123.27|2
1643522750000|2022-01-30 06:05:50|1139.12|1123.12|1138.52|1122.52|1139.12|1123.12|1138.52|1122.52|3
1643522760000|2022-01-30 06:06:00|1138.55|1122.55|1138.55|1122.55|1138.55|1122.55|1138.55|1122.55|1
1643522770000|2022-01-30 06:06:10|1138.54|1122.54|1138.56|1122.56|1138.58|1122.58|1138.48|1122.48|4
1643522780000|2022-01-30 06:06:20|1138.64|1122.64|1138.69|1122.69|1138.87|1122.87|1138.64|1122.64|5
1643522790000|2022-01-30 06:06:30|1138.75|1122.75|1138.37|1122.37|1138.75|1122.75|1138.37|1122.37|6
1643522800000|2022-01-30 06:06:40|1138.29|1122.29|1138.26|1122.26|1138.29|1122.29|1138.26|1122.26|3
1643522820000|2022-01-30 06:07:00|1138.14|1122.14|1138.14|1122.14|1138.14|1122.14|1138.14|1122.14|1
1643522830000|2022-01-30 06:07:10|1138.17|1122.17|1138.17|1122.17|1138.17|1122.17|1138.17|1122.17|1
1643522840000|2022-01-30 06:07:20|1138.21|1122.21|1138.21|1122.21|1138.21|1122.21|1138.21|1122.21|1
1643522850000|2022-01-30 06:07:30|1138.13|1122.13|1138.1|1122.1|1138.13|1122.13|1138.1|1122.1|2
1643522860000|2022-01-30 06:07:40|1138.01|1122.01|1138.01|1122.01|1138.01|1122.01|1138.01|1122.01|1
1643522870000|2022-01-30 06:07:50|1138|1122|1138.1|1122.1|1138.1|1122.1|1137.99|1121.99|3
1643522880000|2022-01-30 06:08:00|1138.27|1122.27|1138.14|1122.14|1138.27|1122.27|1138.1|1122.1|3
1643522890000|2022-01-30 06:08:10|1138.22|1122.22|1138.22|1122.22|1138.22|1122.22|1138.22|1122.22|1
1643522900000|2022-01-30 06:08:20|1138.14|1122.14|1138.14|1122.14|1138.14|1122.14|1138.14|1122.14|1
1643522910000|2022-01-30 06:08:30|1137.95|1121.95|1137.48|1121.48|1137.95|1121.95|1137.48|1121.48|3
1643522920000|2022-01-30 06:08:40|1137.44|1121.44|1137.4|1121.4|1137.44|1121.44|1137.4|1121.4|5
1643522930000|2022-01-30 06:08:50|1137.38|1121.38|1137.34|1121.34|1137.38|1121.38|1137.34|1121.34|2
1643522940000|2022-01-30 06:09:00|1137.17|1121.17|1137.17|1121.17|1137.17|1121.17|1137.17|1121.17|1
1643522960000|2022-01-30 06:09:20|1137.18|1121.18|1137.44|1121.44|1137.44|1121.44|1137.18|1121.18|4
1643522970000|2022-01-30 06:09:30|1137.58|1121.58|1137.58|1121.58|1137.58|1121.58|1137.58|1121.58|1
1643522980000|2022-01-30 06:09:40|1137.44|1121.44|1137.31|1121.31|1137.44|1121.44|1137.31|1121.31|2
1643522990000|2022-01-30 06:09:50|1137.42|1121.42|1137.53|1121.53|1137.53|1121.53|1137.42|1121.42|3
1643523000000|2022-01-30 06:10:00|1137.55|1121.55|1138.3|1122.3|1138.3|1122.3|1137.55|1121.55|3
1643523010000|2022-01-30 06:10:10|1138.11|1122.11|1137.48|1121.48|1138.11|1122.11|1137.48|1121.48|6
1643523020000|2022-01-30 06:10:20|1137.39|1121.39|1137.52|1121.52|1137.56|1121.56|1137.39|1121.39|3
1643523030000|2022-01-30 06:10:30|1137.65|1121.65|1138.4|1122.4|1138.4|1122.4|1137.64|1121.64|7
1643523040000|2022-01-30 06:10:40|1138.37|1122.37|1137.62|1121.62|1138.37|1122.37|1137.58|1121.58|8
1643523060000|2022-01-30 06:11:00|1137.5|1121.5|1137.49|1121.49|1137.5|1121.5|1137.49|1121.49|2
1643523070000|2022-01-30 06:11:10|1136.96|1120.96|1137.32|1121.32|1137.33|1121.33|1136.96|1120.96|8
1643523080000|2022-01-30 06:11:20|1137.33|1121.33|1137.34|1121.34|1137.37|1121.37|1137.32|1121.32|7
1643523090000|2022-01-30 06:11:30|1137.33|1121.33|1137.35|1121.35|1137.35|1121.35|1137.33|1121.33|2
1643523110000|2022-01-30 06:11:50|1137.48|1121.48|1137.58|1121.58|1137.58|1121.58|1137.48|1121.48|2
1643523120000|2022-01-30 06:12:00|1137.56|1121.56|1138.49|1122.49|1138.52|1122.52|1137.56|1121.56|8
1643523130000|2022-01-30 06:12:10|1138.39|1122.39|1138.79|1122.79|1138.79|1122.79|1138.38|1122.38|4
1643523140000|2022-01-30 06:12:20|1138.65|1122.65|1138.4|1122.4|1138.65|1122.65|1138.39|1122.39|5
1643523160000|2022-01-30 06:12:40|1138.45|1122.45|1138.45|1122.45|1138.45|1122.45|1138.45|1122.45|1
1643523180000|2022-01-30 06:13:00|1138.39|1122.39|1138.39|1122.39|1138.39|1122.39|1138.39|1122.39|1
1643523190000|2022-01-30 06:13:10|1138.34|1122.34|1137.56|1121.56|1138.34|1122.34|1137.56|1121.56|5
1643523200000|2022-01-30 06:13:20|1137.66|1121.66|1137.56|1121.56|1137.67|1121.67|1137.56|1121.56|4
1643523210000|2022-01-30 06:13:30|1137.53|1121.53|1137.53|1121.53|1137.53|1121.53|1137.53|1121.53|1
1643523220000|2022-01-30 06:13:40|1137.55|1121.55|1137.55|1121.55|1137.55|1121.55|1137.55|1121.55|1
1643523250000|2022-01-30 06:14:10|1137.53|1121.53|1137.5|1121.5|1137.53|1121.53|1137.5|1121.5|2
1643523260000|2022-01-30 06:14:20|1137.51|1121.51|1137.51|1121.51|1137.51|1121.51|1137.51|1121.51|1
1643523270000|2022-01-30 06:14:30|1137.5|1121.5|1137.5|1121.5|1137.5|1121.5|1137.5|1121.5|1
1643523280000|2022-01-30 06:14:40|1137.57|1121.57|1136.67|1120.67|1137.57|1121.57|1136.67|1120.67|7
1643523290000|2022-01-30 06:14:50|1136.65|1120.65|1135.89|1119.89|1136.65|1120.65|1135.88|1119.88|7
1643523300000|2022-01-30 06:15:00|1135.88|1119.88|1135.75|1119.75|1135.88|1119.88|1135.5|1119.5|11
1643523310000|2022-01-30 06:15:10|1135.86|1119.86|1136.2|1120.2|1136.2|1120.2|1135.78|1119.78|8
1643523320000|2022-01-30 06:15:20|1136.33|1120.33|1136.41|1120.41|1136.44|1120.44|1136.25|1120.25|6
1643523330000|2022-01-30 06:15:30|1136.39|1120.39|1136.39|1120.39|1136.39|1120.39|1136.39|1120.39|1
1643523340000|2022-01-30 06:15:40|1136.4|1120.4|1136.39|1120.39|1136.4|1120.4|1136.39|1120.39|4
1643523350000|2022-01-30 06:15:50|1136.41|1120.41|1136.41|1120.41|1136.41|1120.41|1136.41|1120.41|1
1643523360000|2022-01-30 06:16:00|1136.37|1120.37|1136.55|1120.55|1136.55|1120.55|1136.36|1120.36|4
1643523370000|2022-01-30 06:16:10|1136.67|1120.67|1136.69|1120.69|1137.31|1121.31|1136.63|1120.63|10
1643523380000|2022-01-30 06:16:20|1136.77|1120.77|1136.51|1120.51|1136.77|1120.77|1136.51|1120.51|2
1643523390000|2022-01-30 06:16:30|1136.5|1120.5|1136.5|1120.5|1136.5|1120.5|1136.5|1120.5|1
1643523400000|2022-01-30 06:16:40|1136.47|1120.47|1136.47|1120.47|1136.47|1120.47|1136.47|1120.47|1
1643523420000|2022-01-30 06:17:00|1136.49|1120.49|1136.77|1120.77|1136.77|1120.77|1136.49|1120.49|5
1643523430000|2022-01-30 06:17:10|1136.95|1120.95|1136.83|1120.83|1136.96|1120.96|1136.78|1120.78|5
1643523440000|2022-01-30 06:17:20|1137.1|1121.1|1137.37|1121.37|1137.42|1121.42|1137.1|1121.1|7
1643523450000|2022-01-30 06:17:30|1137.27|1121.27|1137.34|1121.34|1137.34|1121.34|1137.07|1121.07|4
1643523460000|2022-01-30 06:17:40|1136.94|1120.94|1136.94|1120.94|1136.94|1120.94|1136.94|1120.94|1
1643523480000|2022-01-30 06:18:00|1137.07|1121.07|1137.07|1121.07|1137.07|1121.07|1137.07|1121.07|1
1643523490000|2022-01-30 06:18:10|1137.13|1121.13|1137.54|1121.54|1137.54|1121.54|1137.13|1121.13|4
1643523500000|2022-01-30 06:18:20|1137.63|1121.63|1138.06|1122.06|1138.34|1122.34|1137.63|1121.63|8
1643523510000|2022-01-30 06:18:30|1138.25|1122.25|1138.54|1122.54|1138.54|1122.54|1138.25|1122.25|3
1643523520000|2022-01-30 06:18:40|1138.57|1122.57|1138.57|1122.57|1138.57|1122.57|1138.57|1122.57|1
1643523530000|2022-01-30 06:18:50|1138.45|1122.45|1138.35|1122.35|1138.45|1122.45|1138.35|1122.35|2
1643523540000|2022-01-30 06:19:00|1138.58|1122.58|1138.35|1122.35|1138.58|1122.58|1138.35|1122.35|4
1643523550000|2022-01-30 06:19:10|1138.09|1122.09|1138.43|1122.43|1138.43|1122.43|1138.09|1122.09|3
1643523560000|2022-01-30 06:19:20|1138.45|1122.45|1138.45|1122.45|1138.45|1122.45|1138.45|1122.45|1
1643523570000|2022-01-30 06:19:30|1138.56|1122.56|1138.44|1122.44|1138.56|1122.56|1138.44|1122.44|2
1643523580000|2022-01-30 06:19:40|1138.49|1122.49|1138.5|1122.5|1138.5|1122.5|1138.49|1122.49|2
1643523590000|2022-01-30 06:19:50|1138.93|1122.93|1139.61|1123.61|1139.61|1123.61|1138.93|1122.93|8
1643523600000|2022-01-30 06:20:00|1139.53|1123.53|1138.69|1122.69|1139.53|1123.53|1138.69|1122.69|6
1643523620000|2022-01-30 06:20:20|1138.68|1122.68|1138.68|1122.68|1138.68|1122.68|1138.68|1122.68|1
1643523640000|2022-01-30 06:20:40|1138.92|1122.92|1138.92|1122.92|1138.92|1122.92|1138.92|1122.92|1
1643523650000|2022-01-30 06:20:50|1138.88|1122.88|1139.57|1123.57|1139.57|1123.57|1138.71|1122.71|8
1643523660000|2022-01-30 06:21:00|1139.56|1123.56|1139.58|1123.58|1139.58|1123.58|1139.56|1123.56|2
1643523670000|2022-01-30 06:21:10|1139.6|1123.6|1139.6|1123.6|1139.6|1123.6|1139.6|1123.6|1
1643523680000|2022-01-30 06:21:20|1139.42|1123.42|1139.43|1123.43|1139.43|1123.43|1139.42|1123.42|2
1643523690000|2022-01-30 06:21:30|1139.53|1123.53|1139.57|1123.57|1139.57|1123.57|1139.53|1123.53|2
1643523700000|2022-01-30 06:21:40|1139.52|1123.52|1138.81|1122.81|1139.52|1123.52|1138.81|1122.81|4
1643523710000|2022-01-30 06:21:50|1138.84|1122.84|1138.81|1122.81|1138.84|1122.84|1138.81|1122.81|2
1643523720000|2022-01-30 06:22:00|1138.84|1122.84|1138.63|1122.63|1138.84|1122.84|1138.62|1122.62|4
1643523730000|2022-01-30 06:22:10|1138.68|1122.68|1138.59|1122.59|1138.68|1122.68|1138.59|1122.59|3
1643523740000|2022-01-30 06:22:20|1138.91|1122.91|1139.54|1123.54|1139.54|1123.54|1138.91|1122.91|4
1643523750000|2022-01-30 06:22:30|1139.69|1123.69|1139.69|1123.69|1139.69|1123.69|1139.69|1123.69|1
1643523760000|2022-01-30 06:22:40|1139.61|1123.61|1138.81|1122.81|1139.61|1123.61|1138.81|1122.81|3
1643523770000|2022-01-30 06:22:50|1139.23|1123.23|1139.23|1123.23|1139.23|1123.23|1139.23|1123.23|1
1643523780000|2022-01-30 06:23:00|1139.24|1123.24|1138.74|1122.74|1139.24|1123.24|1138.74|1122.74|8
1643523790000|2022-01-30 06:23:10|1138.6|1122.6|1138.6|1122.6|1138.6|1122.6|1138.6|1122.6|1
1643523800000|2022-01-30 06:23:20|1138.59|1122.59|1138.59|1122.59|1138.59|1122.59|1138.59|1122.59|1
1643523810000|2022-01-30 06:23:30|1138.63|1122.63|1138.9|1122.9|1138.9|1122.9|1138.62|1122.62|4
1643523820000|2022-01-30 06:23:40|1138.68|1122.68|1138.68|1122.68|1138.68|1122.68|1138.68|1122.68|1
1643523830000|2022-01-30 06:23:50|1138.66|1122.66|1138.59|1122.59|1138.66|1122.66|1138.59|1122.59|2
1643523850000|2022-01-30 06:24:10|1138.51|1122.51|1138.43|1122.43|1138.51|1122.51|1138.43|1122.43|2
1643523860000|2022-01-30 06:24:20|1138.44|1122.44|1138.58|1122.58|1138.58|1122.58|1138.44|1122.44|3
1643523870000|2022-01-30 06:24:30|1138.54|1122.54|1138.54|1122.54|1138.54|1122.54|1138.54|1122.54|1
1643523890000|2022-01-30 06:24:50|1138.6|1122.6|1138.6|1122.6|1138.6|1122.6|1138.6|1122.6|1
1643523910000|2022-01-30 06:25:10|1138.58|1122.58|1138.58|1122.58|1138.58|1122.58|1138.58|1122.58|1
1643523920000|2022-01-30 06:25:20|1138.57|1122.57|1138.11|1122.11|1138.57|1122.57|1138.11|1122.11|6
1643523930000|2022-01-30 06:25:30|1138.13|1122.13|1137.89|1121.89|1138.13|1122.13|1137.89|1121.89|2
1643523940000|2022-01-30 06:25:40|1137.85|1121.85|1137.85|1121.85|1137.85|1121.85|1137.85|1121.85|1
1643523950000|2022-01-30 06:25:50|1137.82|1121.82|1137.77|1121.77|1137.86|1121.86|1137.63|1121.63|5
1643523960000|2022-01-30 06:26:00|1137.55|1121.55|1137.52|1121.52|1137.55|1121.55|1137.52|1121.52|2
1643523970000|2022-01-30 06:26:10|1137.55|1121.55|1137.55|1121.55|1137.55|1121.55|1137.55|1121.55|1
1643523980000|2022-01-30 06:26:20|1137.54|1121.54|1137.59|1121.59|1137.6|1121.6|1137.54|1121.54|4
1643523990000|2022-01-30 06:26:30|1137.71|1121.71|1137.95|1121.95|1137.95|1121.95|1137.71|1121.71|3
1643524000000|2022-01-30 06:26:40|1138.12|1122.12|1137.83|1121.83|1138.43|1122.43|1137.83|1121.83|6
1643524010000|2022-01-30 06:26:50|1137.78|1121.78|1137.05|1121.05|1137.78|1121.78|1137.05|1121.05|6
1643524020000|2022-01-30 06:27:00|1136.97|1120.97|1137.13|1121.13|1137.42|1121.42|1136.97|1120.97|5
1643524030000|2022-01-30 06:27:10|1136.78|1120.78|1136.78|1120.78|1136.78|1120.78|1136.78|1120.78|1
1643524040000|2022-01-30 06:27:20|1136.74|1120.74|1137|1121|1137.28|1121.28|1136.74|1120.74|4
1643524050000|2022-01-30 06:27:30|1136.99|1120.99|1136.96|1120.96|1137.29|1121.29|1136.96|1120.96|4
1643524060000|2022-01-30 06:27:40|1136.85|1120.85|1137.09|1121.09|1137.09|1121.09|1136.66|1120.66|5
1643524070000|2022-01-30 06:27:50|1136.71|1120.71|1136.71|1120.71|1136.8|1120.8|1136.67|1120.67|5
1643524080000|2022-01-30 06:28:00|1136.96|1120.96|1137.54|1121.54|1137.54|1121.54|1136.96|1120.96|2
1643524090000|2022-01-30 06:28:10|1137.52|1121.52|1138.34|1122.34|1138.34|1122.34|1137.52|1121.52|7
1643524100000|2022-01-30 06:28:20|1138.52|1122.52|1138.51|1122.51|1138.52|1122.52|1138.49|1122.49|4
1643524110000|2022-01-30 06:28:30|1138.63|1122.63|1138.64|1122.64|1138.66|1122.66|1138.63|1122.63|3
1643524120000|2022-01-30 06:28:40|1138.63|1122.63|1137.79|1121.79|1138.63|1122.63|1137.79|1121.79|10
1643524130000|2022-01-30 06:28:50|1137.58|1121.58|1137.59|1121.59|1137.59|1121.59|1137.58|1121.58|2
1643524140000|2022-01-30 06:29:00|1137.71|1121.71|1137.84|1121.84|1137.84|1121.84|1137.69|1121.69|7
1643524150000|2022-01-30 06:29:10|1137.83|1121.83|1137.33|1121.33|1137.84|1121.84|1137.26|1121.26|8
1643524160000|2022-01-30 06:29:20|1137.35|1121.35|1137.24|1121.24|1137.35|1121.35|1137.19|1121.19|6
1643524170000|2022-01-30 06:29:30|1137.17|1121.17|1137.5|1121.5|1137.54|1121.54|1136.66|1120.66|7
1643524180000|2022-01-30 06:29:40|1137.48|1121.48|1137.7|1121.7|1137.74|1121.74|1137.48|1121.48|4
1643524190000|2022-01-30 06:29:50|1137.67|1121.67|1137.68|1121.68|1137.75|1121.75|1137.67|1121.67|8
1643524200000|2022-01-30 06:30:00|1137.85|1121.85|1137.49|1121.49|1137.91|1121.91|1137.49|1121.49|8
1643524210000|2022-01-30 06:30:10|1137.5|1121.5|1137.12|1121.12|1137.5|1121.5|1137.12|1121.12|3
1643524220000|2022-01-30 06:30:20|1137.17|1121.17|1136.49|1120.49|1137.17|1121.17|1136.48|1120.48|6
1643524230000|2022-01-30 06:30:30|1136.5|1120.5|1136.58|1120.58|1136.62|1120.62|1136.5|1120.5|6
1643524240000|2022-01-30 06:30:40|1136.72|1120.72|1137.16|1121.16|1137.16|1121.16|1136.72|1120.72|5
1643524250000|2022-01-30 06:30:50|1137.24|1121.24|1138.51|1122.51|1138.51|1122.51|1137.24|1121.24|12
1643524260000|2022-01-30 06:31:00|1138.53|1122.53|1138.41|1122.41|1138.63|1122.63|1138.27|1122.27|10
1643524270000|2022-01-30 06:31:10|1138.4|1122.4|1137.59|1121.59|1138.4|1122.4|1137.59|1121.59|9
1643524280000|2022-01-30 06:31:20|1137.41|1121.41|1137.41|1121.41|1137.44|1121.44|1137.41|1121.41|3
1643524290000|2022-01-30 06:31:30|1137.44|1121.44|1137.35|1121.35|1137.5|1121.5|1137.35|1121.35|6
1643524300000|2022-01-30 06:31:40|1137.4|1121.4|1137.59|1121.59|1137.63|1121.63|1137.4|1121.4|5
1643524310000|2022-01-30 06:31:50|1137.6|1121.6|1137.6|1121.6|1137.66|1121.66|1137.6|1121.6|3
1643524320000|2022-01-30 06:32:00|1137.66|1121.66|1137.66|1121.66|1137.66|1121.66|1137.66|1121.66|1
1643524330000|2022-01-30 06:32:10|1137.73|1121.73|1137.73|1121.73|1137.73|1121.73|1137.73|1121.73|1
1643524340000|2022-01-30 06:32:20|1137.76|1121.76|1137.76|1121.76|1137.82|1121.82|1137.76|1121.76|3
1643524350000|2022-01-30 06:32:30|1137.77|1121.77|1137.77|1121.77|1137.77|1121.77|1137.77|1121.77|1
1643524360000|2022-01-30 06:32:40|1137.57|1121.57|1137.57|1121.57|1137.57|1121.57|1137.57|1121.57|1
1643524370000|2022-01-30 06:32:50|1137.6|1121.6|1137.6|1121.6|1137.6|1121.6|1137.6|1121.6|1
1643524380000|2022-01-30 06:33:00|1137.58|1121.58|1137.59|1121.59|1137.59|1121.59|1137.58|1121.58|2
1643524390000|2022-01-30 06:33:10|1137.63|1121.63|1137.63|1121.63|1137.63|1121.63|1137.63|1121.63|1
1643524400000|2022-01-30 06:33:20|1137.57|1121.57|1137.57|1121.57|1137.59|1121.59|1137.55|1121.55|5
1643524430000|2022-01-30 06:33:50|1137.59|1121.59|1137.59|1121.59|1137.59|1121.59|1137.59|1121.59|1
1643524440000|2022-01-30 06:34:00|1137.63|1121.63|1137.62|1121.62|1137.63|1121.63|1137.61|1121.61|3
1643524470000|2022-01-30 06:34:30|1137.88|1121.88|1137.88|1121.88|1137.88|1121.88|1137.88|1121.88|1
1643524480000|2022-01-30 06:34:40|1138.16|1122.16|1138.16|1122.16|1138.16|1122.16|1138.16|1122.16|1
1643524490000|2022-01-30 06:34:50|1138.19|1122.19|1138.19|1122.19|1138.19|1122.19|1138.19|1122.19|1
1643524500000|2022-01-30 06:35:00|1138.16|1122.16|1138.16|1122.16|1138.16|1122.16|1138.16|1122.16|1
1643524510000|2022-01-30 06:35:10|1138.05|1122.05|1138.05|1122.05|1138.05|1122.05|1138.05|1122.05|1
1643524520000|2022-01-30 06:35:20|1138.01|1122.01|1138.01|1122.01|1138.01|1122.01|1138.01|1122.01|1
1643524530000|2022-01-30 06:35:30|1137.96|1121.96|1137.96|1121.96|1137.96|1121.96|1137.96|1121.96|1
1643524540000|2022-01-30 06:35:40|1137.63|1121.63|1137.63|1121.63|1137.63|1121.63|1137.63|1121.63|1
1643524550000|2022-01-30 06:35:50|1137.57|1121.57|1137.57|1121.57|1137.57|1121.57|1137.57|1121.57|1
1643524560000|2022-01-30 06:36:00|1137.63|1121.63|1137.63|1121.63|1137.63|1121.63|1137.63|1121.63|1
1643524570000|2022-01-30 06:36:10|1137.6|1121.6|1137.5|1121.5|1137.66|1121.66|1137.5|1121.5|3
1643524580000|2022-01-30 06:36:20|1137.56|1121.56|1137.5|1121.5|1137.56|1121.56|1137.5|1121.5|2
1643524590000|2022-01-30 06:36:30|1137.56|1121.56|1137.56|1121.56|1137.56|1121.56|1137.56|1121.56|1
1643524600000|2022-01-30 06:36:40|1137.65|1121.65|1137.79|1121.79|1137.79|1121.79|1137.63|1121.63|5
1643524610000|2022-01-30 06:36:50|1137.82|1121.82|1137.79|1121.79|1137.82|1121.82|1137.79|1121.79|2
1643524620000|2022-01-30 06:37:00|1137.81|1121.81|1137.81|1121.81|1137.81|1121.81|1137.81|1121.81|1
1643524630000|2022-01-30 06:37:10|1137.85|1121.85|1137.81|1121.81|1137.85|1121.85|1137.81|1121.81|2
1643524650000|2022-01-30 06:37:30|1137.85|1121.85|1138.59|1122.59|1138.59|1122.59|1137.85|1121.85|11
1643524660000|2022-01-30 06:37:40|1139.23|1123.23|1139.6|1123.6|1140.09|1124.09|1139.23|1123.23|7
1643524670000|2022-01-30 06:37:50|1139.19|1123.19|1138.41|1122.41|1139.28|1123.28|1138.41|1122.41|16
1643524680000|2022-01-30 06:38:00|1138.4|1122.4|1138.28|1122.28|1138.4|1122.4|1138.24|1122.24|4
1643524690000|2022-01-30 06:38:10|1138.33|1122.33|1138.57|1122.57|1138.57|1122.57|1138.33|1122.33|6
1643524710000|2022-01-30 06:38:30|1138.77|1122.77|1138.77|1122.77|1138.77|1122.77|1138.77|1122.77|1
1643524720000|2022-01-30 06:38:40|1138.7|1122.7|1138.76|1122.76|1138.76|1122.76|1138.68|1122.68|6
1643524740000|2022-01-30 06:39:00|1138.69|1122.69|1138.73|1122.73|1138.73|1122.73|1138.68|1122.68|4
1643524760000|2022-01-30 06:39:20|1138.72|1122.72|1138.73|1122.73|1138.73|1122.73|1138.72|1122.72|2
1643524780000|2022-01-30 06:39:40|1139.47|1123.47|1138.95|1122.95|1139.47|1123.47|1138.93|1122.93|7
1643524790000|2022-01-30 06:39:50|1139.02|1123.02|1139.54|1123.54|1139.54|1123.54|1139.02|1123.02|3
1643524800000|2022-01-30 06:40:00|1139.56|1123.56|1139.76|1123.76|1139.81|1123.81|1139.56|1123.56|3
1643524840000|2022-01-30 06:40:40|1139.75|1123.75|1139.75|1123.75|1139.75|1123.75|1139.75|1123.75|1
1643524850000|2022-01-30 06:40:50|1139.76|1123.76|1139.82|1123.82|1139.82|1123.82|1139.76|1123.76|2
1643524860000|2022-01-30 06:41:00|1139.76|1123.76|1139.82|1123.82|1139.82|1123.82|1139.76|1123.76|2
1643524870000|2022-01-30 06:41:10|1139.87|1123.87|1139.95|1123.95|1139.95|1123.95|1139.87|1123.87|3
1643524880000|2022-01-30 06:41:20|1140.14|1124.14|1140.14|1124.14|1140.14|1124.14|1140.14|1124.14|1
1643524890000|2022-01-30 06:41:30|1139.95|1123.95|1139.95|1123.95|1139.95|1123.95|1139.95|1123.95|1
1643524900000|2022-01-30 06:41:40|1140.1|1124.1|1140.56|1124.56|1140.56|1124.56|1140.1|1124.1|3
1643524910000|2022-01-30 06:41:50|1140.83|1124.83|1140.83|1124.83|1140.83|1124.83|1140.83|1124.83|1
1643524930000|2022-01-30 06:42:10|1140.64|1124.64|1140.8|1124.8|1140.8|1124.8|1140.64|1124.64|2
1643524940000|2022-01-30 06:42:20|1140.55|1124.55|1140.55|1124.55|1140.6|1124.6|1140.55|1124.55|3
1643524950000|2022-01-30 06:42:30|1140.57|1124.57|1140.57|1124.57|1140.57|1124.57|1140.57|1124.57|1
1643524960000|2022-01-30 06:42:40|1140.6|1124.6|1140.6|1124.6|1140.6|1124.6|1140.6|1124.6|1
1643524970000|2022-01-30 06:42:50|1140.64|1124.64|1140.63|1124.63|1140.64|1124.64|1140.63|1124.63|2
1643524980000|2022-01-30 06:43:00|1140.64|1124.64|1140.64|1124.64|1140.64|1124.64|1140.64|1124.64|1
1643524990000|2022-01-30 06:43:10|1140.58|1124.58|1140.04|1124.04|1140.58|1124.58|1140.04|1124.04|4
1643525020000|2022-01-30 06:43:40|1139.82|1123.82|1139.61|1123.61|1139.82|1123.82|1139.61|1123.61|3
1643525030000|2022-01-30 06:43:50|1139.6|1123.6|1139.6|1123.6|1139.6|1123.6|1139.6|1123.6|1
1643525040000|2022-01-30 06:44:00|1139.66|1123.66|1139.75|1123.75|1139.75|1123.75|1139.66|1123.66|2
1643525050000|2022-01-30 06:44:10|1139.87|1123.87|1139.87|1123.87|1139.87|1123.87|1139.87|1123.87|1
1643525070000|2022-01-30 06:44:30|1139.81|1123.81|1139.68|1123.68|1139.81|1123.81|1139.68|1123.68|2
1643525100000|2022-01-30 06:45:00|1139.53|1123.53|1139.53|1123.53|1139.53|1123.53|1139.53|1123.53|1
1643525110000|2022-01-30 06:45:10|1139.54|1123.54|1139.8|1123.8|1139.8|1123.8|1139.54|1123.54|2
1643525120000|2022-01-30 06:45:20|1139.61|1123.61|1139.54|1123.54|1139.61|1123.61|1139.54|1123.54|2
1643525140000|2022-01-30 06:45:40|1139.61|1123.61|1139.8|1123.8|1139.8|1123.8|1139.61|1123.61|2
1643525160000|2022-01-30 06:46:00|1139.82|1123.82|1139.82|1123.82|1139.82|1123.82|1139.82|1123.82|1
1643525170000|2022-01-30 06:46:10|1139.78|1123.78|1139.82|1123.82|1139.82|1123.82|1139.78|1123.78|6
1643525180000|2022-01-30 06:46:20|1139.78|1123.78|1139.88|1123.88|1139.88|1123.88|1139.78|1123.78|3
1643525200000|2022-01-30 06:46:40|1139.84|1123.84|1140|1124|1140|1124|1139.84|1123.84|3
1643525220000|2022-01-30 06:47:00|1140.15|1124.15|1140.41|1124.41|1140.41|1124.41|1140.15|1124.15|2
1643525230000|2022-01-30 06:47:10|1140.62|1124.62|1140.67|1124.67|1140.67|1124.67|1140.62|1124.62|2
1643525250000|2022-01-30 06:47:30|1140.69|1124.69|1140.32|1124.32|1140.69|1124.69|1140.27|1124.27|7
1643525260000|2022-01-30 06:47:40|1140.11|1124.11|1140.61|1124.61|1140.61|1124.61|1140.11|1124.11|3
1643525280000|2022-01-30 06:48:00|1140.91|1124.91|1140.91|1124.91|1140.91|1124.91|1140.91|1124.91|1
1643525290000|2022-01-30 06:48:10|1140.68|1124.68|1140.71|1124.71|1140.71|1124.71|1140.66|1124.66|3
1643525310000|2022-01-30 06:48:30|1140.63|1124.63|1140.26|1124.26|1140.63|1124.63|1140.26|1124.26|3
1643525320000|2022-01-30 06:48:40|1140.4|1124.4|1140.6|1124.6|1140.6|1124.6|1140.4|1124.4|2
1643525340000|2022-01-30 06:49:00|1140.88|1124.88|1140.81|1124.81|1140.88|1124.88|1140.81|1124.81|2
1643525360000|2022-01-30 06:49:20|1140.68|1124.68|1140.22|1124.22|1140.68|1124.68|1140.22|1124.22|5
1643525370000|2022-01-30 06:49:30|1140.08|1124.08|1139.92|1123.92|1140.17|1124.17|1139.92|1123.92|5
1643525380000|2022-01-30 06:49:40|1139.87|1123.87|1137.7|1121.7|1139.87|1123.87|1137.7|1121.7|14
1643525390000|2022-01-30 06:49:50|1137.9|1121.9|1137.76|1121.76|1137.9|1121.9|1137.72|1121.72|6
1643525400000|2022-01-30 06:50:00|1137.72|1121.72|1137.5|1121.5|1137.72|1121.72|1137.5|1121.5|2
1643525410000|2022-01-30 06:50:10|1137.49|1121.49|1138.37|1122.37|1138.37|1122.37|1137.49|1121.49|9
1643525420000|2022-01-30 06:50:20|1138.34|1122.34|1138.19|1122.19|1138.34|1122.34|1137.7|1121.7|8
1643525430000|2022-01-30 06:50:30|1138.22|1122.22|1138.01|1122.01|1138.22|1122.22|1138.01|1122.01|3
1643525440000|2022-01-30 06:50:40|1138.1|1122.1|1137.49|1121.49|1138.1|1122.1|1137.49|1121.49|9
1643525450000|2022-01-30 06:50:50|1137.43|1121.43|1137.07|1121.07|1137.48|1121.48|1137.07|1121.07|4
1643525460000|2022-01-30 06:51:00|1137.18|1121.18|1137.06|1121.06|1137.18|1121.18|1137.05|1121.05|3
1643525470000|2022-01-30 06:51:10|1137.16|1121.16|1136.64|1120.64|1137.16|1121.16|1136.59|1120.59|6
1643525480000|2022-01-30 06:51:20|1136.63|1120.63|1136.62|1120.62|1136.63|1120.63|1136.62|1120.62|2
1643525490000|2022-01-30 06:51:30|1136.66|1120.66|1137.48|1121.48|1137.48|1121.48|1136.66|1120.66|9
1643525500000|2022-01-30 06:51:40|1137.4|1121.4|1136.93|1120.93|1137.48|1121.48|1136.93|1120.93|8
1643525510000|2022-01-30 06:51:50|1136.89|1120.89|1136.84|1120.84|1136.89|1120.89|1136.84|1120.84|3
1643525520000|2022-01-30 06:52:00|1136.62|1120.62|1136.62|1120.62|1136.62|1120.62|1136.62|1120.62|1
1643525530000|2022-01-30 06:52:10|1136.55|1120.55|1136.55|1120.55|1136.55|1120.55|1136.55|1120.55|1
1643525540000|2022-01-30 06:52:20|1136.65|1120.65|1136.65|1120.65|1136.65|1120.65|1136.65|1120.65|1
1643525550000|2022-01-30 06:52:30|1136.66|1120.66|1136.66|1120.66|1136.66|1120.66|1136.66|1120.66|1
1643525560000|2022-01-30 06:52:40|1136.84|1120.84|1136.84|1120.84|1136.84|1120.84|1136.84|1120.84|1
1643525570000|2022-01-30 06:52:50|1136.73|1120.73|1136.8|1120.8|1136.95|1120.95|1136.73|1120.73|5
1643525580000|2022-01-30 06:53:00|1136.65|1120.65|1137.19|1121.19|1137.21|1121.21|1136.65|1120.65|8
1643525590000|2022-01-30 06:53:10|1137.52|1121.52|1137.52|1121.52|1137.53|1121.53|1137.52|1121.52|3
1643525600000|2022-01-30 06:53:20|1137.53|1121.53|1136.84|1120.84|1137.53|1121.53|1136.84|1120.84|9
1643525610000|2022-01-30 06:53:30|1136.68|1120.68|1136.63|1120.63|1136.68|1120.68|1136.51|1120.51|5
1643525620000|2022-01-30 06:53:40|1136.77|1120.77|1139.44|1123.44|1139.44|1123.44|1136.77|1120.77|13
1643525630000|2022-01-30 06:53:50|1139.39|1123.39|1140.58|1124.58|1140.58|1124.58|1139.35|1123.35|20
1643525640000|2022-01-30 06:54:00|1140.63|1124.63|1140.78|1124.78|1140.78|1124.78|1140.63|1124.63|2
1643525650000|2022-01-30 06:54:10|1140.8|1124.8|1140.29|1124.29|1140.8|1124.8|1140.29|1124.29|6
1643525660000|2022-01-30 06:54:20|1140.26|1124.26|1140|1124|1140.31|1124.31|1140|1124|3
1643525670000|2022-01-30 06:54:30|1139.85|1123.85|1139.82|1123.82|1140|1124|1139.58|1123.58|9
1643525680000|2022-01-30 06:54:40|1139.58|1123.58|1139.86|1123.86|1139.94|1123.94|1139.58|1123.58|4
1643525690000|2022-01-30 06:54:50|1140.1|1124.1|1139.92|1123.92|1140.51|1124.51|1139.92|1123.92|6
1643525700000|2022-01-30 06:55:00|1140.08|1124.08|1139.53|1123.53|1140.08|1124.08|1139.53|1123.53|5
1643525710000|2022-01-30 06:55:10|1139.45|1123.45|1138.97|1122.97|1139.45|1123.45|1138.86|1122.86|5
1643525720000|2022-01-30 06:55:20|1138.98|1122.98|1138.63|1122.63|1139.13|1123.13|1138.62|1122.62|6
1643525730000|2022-01-30 06:55:30|1138.64|1122.64|1138.92|1122.92|1139.19|1123.19|1138.64|1122.64|7
1643525740000|2022-01-30 06:55:40|1138.73|1122.73|1138.73|1122.73|1138.73|1122.73|1138.73|1122.73|1
1643525750000|2022-01-30 06:55:50|1138.93|1122.93|1139.6|1123.6|1139.6|1123.6|1138.93|1122.93|6
1643525760000|2022-01-30 06:56:00|1139.71|1123.71|1141.53|1125.53|1141.53|1125.53|1139.71|1123.71|14
1643525790000|2022-01-30 06:56:30|1141.46|1125.46|1140.68|1124.68|1141.46|1125.46|1140.62|1124.62|12
1643525800000|2022-01-30 06:56:40|1140.92|1124.92|1141.25|1125.25|1141.29|1125.29|1140.87|1124.87|4
1643525810000|2022-01-30 06:56:50|1141.53|1125.53|1140.99|1124.99|1141.57|1125.57|1140.99|1124.99|4
1643525820000|2022-01-30 06:57:00|1140.92|1124.92|1140.86|1124.86|1140.92|1124.92|1140.74|1124.74|6
1643525840000|2022-01-30 06:57:20|1140.82|1124.82|1141.54|1125.54|1141.54|1125.54|1140.82|1124.82|5
1643525850000|2022-01-30 06:57:30|1141.52|1125.52|1140.98|1124.98|1141.52|1125.52|1140.98|1124.98|4
1643525860000|2022-01-30 06:57:40|1141.01|1125.01|1141.14|1125.14|1141.54|1125.54|1141.01|1125.01|10
1643525870000|2022-01-30 06:57:50|1141|1125|1141|1125|1141|1125|1140.94|1124.94|3
1643525880000|2022-01-30 06:58:00|1140.9|1124.9|1140.86|1124.86|1140.9|1124.9|1140.86|1124.86|2
1643525890000|2022-01-30 06:58:10|1140.93|1124.93|1141.56|1125.56|1141.56|1125.56|1140.93|1124.93|5
1643525900000|2022-01-30 06:58:20|1141.59|1125.59|1145.17|1129.17|1145.51|1129.51|1141.59|1125.59|25
1643525910000|2022-01-30 06:58:30|1145.26|1129.26|1144.86|1128.86|1145.52|1129.52|1144.86|1128.86|10
1643525920000|2022-01-30 06:58:40|1144.82|1128.82|1144.82|1128.82|1144.86|1128.86|1144.82|1128.82|3
1643525930000|2022-01-30 06:58:50|1144.89|1128.89|1144.61|1128.61|1144.89|1128.89|1144.53|1128.53|9
1643525940000|2022-01-30 06:59:00|1144.59|1128.59|1144.72|1128.72|1144.9|1128.9|1144.54|1128.54|11
1643525950000|2022-01-30 06:59:10|1144.7|1128.7|1144.7|1128.7|1144.7|1128.7|1144.7|1128.7|1
1643525960000|2022-01-30 06:59:20|1144.6|1128.6|1145.26|1129.26|1145.52|1129.52|1144.6|1128.6|12
1643525970000|2022-01-30 06:59:30|1144.96|1128.96|1144.8|1128.8|1144.96|1128.96|1144.8|1128.8|3
1643525980000|2022-01-30 06:59:40|1145.13|1129.13|1144.58|1128.58|1145.13|1129.13|1144.58|1128.58|5
1643525990000|2022-01-30 06:59:50|1144.47|1128.47|1144.64|1128.64|1144.64|1128.64|1144.47|1128.47|3
1643526000000|2022-01-30 07:00:00|1145.03|1129.03|1145.7|1129.7|1145.77|1129.77|1144.97|1128.97|8
1643526020000|2022-01-30 07:00:20|1145.75|1129.75|1145.75|1129.75|1145.91|1129.91|1145.7|1129.7|5
1643526030000|2022-01-30 07:00:30|1145.7|1129.7|1145.51|1129.51|1145.7|1129.7|1145.45|1129.45|5
1643526040000|2022-01-30 07:00:40|1145.48|1129.48|1145.31|1129.31|1145.48|1129.48|1145.2|1129.2|7
1643526050000|2022-01-30 07:00:50|1145.35|1129.35|1145.35|1129.35|1145.35|1129.35|1145.35|1129.35|1
1643526060000|2022-01-30 07:01:00|1145.37|1129.37|1145.75|1129.75|1145.75|1129.75|1145.37|1129.37|3
1643526070000|2022-01-30 07:01:10|1145.84|1129.84|1145.99|1129.99|1146.01|1130.01|1145.65|1129.65|8
1643526080000|2022-01-30 07:01:20|1146|1130|1146|1130|1146|1130|1146|1130|1
1643526090000|2022-01-30 07:01:30|1145.99|1129.99|1145.89|1129.89|1145.99|1129.99|1145.71|1129.71|3
1643526100000|2022-01-30 07:01:40|1145.85|1129.85|1145.85|1129.85|1145.85|1129.85|1145.66|1129.66|3
1643526110000|2022-01-30 07:01:50|1145.63|1129.63|1145.44|1129.44|1145.63|1129.63|1145.44|1129.44|4
1643526120000|2022-01-30 07:02:00|1145.38|1129.38|1147.01|1131.01|1147.01|1131.01|1145.38|1129.38|8
1643526130000|2022-01-30 07:02:10|1146.82|1130.82|1148.42|1132.42|1148.62|1132.62|1146.8|1130.8|17
1643526140000|2022-01-30 07:02:20|1148.31|1132.31|1149.98|1133.98|1149.98|1133.98|1148.31|1132.31|9
1643526150000|2022-01-30 07:02:30|1150.18|1134.18|1150.43|1134.43|1150.79|1134.79|1149.73|1133.73|11
1643526160000|2022-01-30 07:02:40|1150|1134|1150.12|1134.12|1150.12|1134.12|1149.61|1133.61|6
1643526170000|2022-01-30 07:02:50|1150.1|1134.1|1150.1|1134.1|1150.1|1134.1|1150.1|1134.1|1
1643526180000|2022-01-30 07:03:00|1150.36|1134.36|1151.68|1135.68|1151.84|1135.84|1150.34|1134.34|12
1643526190000|2022-01-30 07:03:10|1152.19|1136.19|1150.34|1134.34|1152.19|1136.19|1150.27|1134.27|11
1643526200000|2022-01-30 07:03:20|1150.32|1134.32|1151.19|1135.19|1151.19|1135.19|1150.28|1134.28|10
1643526210000|2022-01-30 07:03:30|1151.01|1135.01|1150.49|1134.49|1151.3|1135.3|1150.49|1134.49|8
1643526220000|2022-01-30 07:03:40|1150.53|1134.53|1151.05|1135.05|1151.09|1135.09|1150.46|1134.46|7
1643526230000|2022-01-30 07:03:50|1150.88|1134.88|1150.25|1134.25|1151.24|1135.24|1150.25|1134.25|14
1643526240000|2022-01-30 07:04:00|1150.24|1134.24|1151.22|1135.22|1151.29|1135.29|1149.9|1133.9|21
1643526250000|2022-01-30 07:04:10|1151.12|1135.12|1151.56|1135.56|1152.09|1136.09|1151.12|1135.12|20
1643526260000|2022-01-30 07:04:20|1151.59|1135.59|1149.59|1133.59|1151.59|1135.59|1149.59|1133.59|9
1643526270000|2022-01-30 07:04:30|1149.83|1133.83|1149.9|1133.9|1149.9|1133.9|1149.83|1133.83|3
1643526280000|2022-01-30 07:04:40|1150.16|1134.16|1150.11|1134.11|1150.16|1134.16|1149.91|1133.91|3
1643526290000|2022-01-30 07:04:50|1150.06|1134.06|1150.2|1134.2|1150.25|1134.25|1149.97|1133.97|9
1643526300000|2022-01-30 07:05:00|1150.54|1134.54|1150.61|1134.61|1150.66|1134.66|1150.51|1134.51|6
1643526310000|2022-01-30 07:05:10|1150.59|1134.59|1150.78|1134.78|1150.78|1134.78|1150.59|1134.59|5
1643526320000|2022-01-30 07:05:20|1150.79|1134.79|1150.76|1134.76|1150.79|1134.79|1150.67|1134.67|3
1643526330000|2022-01-30 07:05:30|1150.66|1134.66|1151.37|1135.37|1151.46|1135.46|1150.66|1134.66|9
1643526340000|2022-01-30 07:05:40|1151.31|1135.31|1151.92|1135.92|1152.05|1136.05|1151.31|1135.31|11
1643526350000|2022-01-30 07:05:50|1151.49|1135.49|1150.8|1134.8|1151.49|1135.49|1150.8|1134.8|5
1643526360000|2022-01-30 07:06:00|1150.99|1134.99|1151.23|1135.23|1151.23|1135.23|1150.91|1134.91|6
1643526370000|2022-01-30 07:06:10|1151.06|1135.06|1149.17|1133.17|1151.06|1135.06|1149.12|1133.12|11
1643526380000|2022-01-30 07:06:20|1149.18|1133.18|1148.73|1132.73|1149.18|1133.18|1148.52|1132.52|5
1643526390000|2022-01-30 07:06:30|1148.67|1132.67|1148.7|1132.7|1149.47|1133.47|1148.67|1132.67|13
1643526400000|2022-01-30 07:06:40|1148.9|1132.9|1149.35|1133.35|1149.35|1133.35|1148.53|1132.53|17
1643526410000|2022-01-30 07:06:50|1149.22|1133.22|1149|1133|1149.22|1133.22|1149|1133|3
1643526420000|2022-01-30 07:07:00|1149.35|1133.35|1150.51|1134.51|1150.77|1134.77|1149.3|1133.3|14
1643526430000|2022-01-30 07:07:10|1150.5|1134.5|1150.11|1134.11|1150.5|1134.5|1150.11|1134.11|6
1643526440000|2022-01-30 07:07:20|1149.99|1133.99|1149.61|1133.61|1149.99|1133.99|1149.61|1133.61|6
1643526450000|2022-01-30 07:07:30|1149.51|1133.51|1149.51|1133.51|1149.51|1133.51|1149.51|1133.51|1
1643526460000|2022-01-30 07:07:40|1149.62|1133.62|1149.97|1133.97|1149.97|1133.97|1149.51|1133.51|6
1643526470000|2022-01-30 07:07:50|1150.01|1134.01|1149.59|1133.59|1150.18|1134.18|1149.58|1133.58|9
1643526480000|2022-01-30 07:08:00|1149.41|1133.41|1148.66|1132.66|1149.41|1133.41|1148.66|1132.66|6
1643526490000|2022-01-30 07:08:10|1148.51|1132.51|1147.49|1131.49|1148.51|1132.51|1147.49|1131.49|7
1643526500000|2022-01-30 07:08:20|1147.41|1131.41|1145.81|1129.81|1147.41|1131.41|1145.81|1129.81|16
1643526510000|2022-01-30 07:08:30|1145.92|1129.92|1145.98|1129.98|1146.26|1130.26|1145.85|1129.85|7
1643526520000|2022-01-30 07:08:40|1146.25|1130.25|1146.61|1130.61|1146.67|1130.67|1146.25|1130.25|5
1643526530000|2022-01-30 07:08:50|1146.62|1130.62|1146.37|1130.37|1147.09|1131.09|1146.37|1130.37|12
1643526540000|2022-01-30 07:09:00|1146.22|1130.22|1146.35|1130.35|1146.5|1130.5|1146.22|1130.22|3
1643526550000|2022-01-30 07:09:10|1146.45|1130.45|1146.45|1130.45|1146.45|1130.45|1146.45|1130.45|1
1643526580000|2022-01-30 07:09:40|1146.5|1130.5|1146.51|1130.51|1146.51|1130.51|1146.5|1130.5|2
1643526590000|2022-01-30 07:09:50|1146.52|1130.52|1146.52|1130.52|1146.52|1130.52|1146.52|1130.52|1
1643526600000|2022-01-30 07:10:00|1146.5|1130.5|1146.45|1130.45|1146.5|1130.5|1146.45|1130.45|3
1643526610000|2022-01-30 07:10:10|1146.4|1130.4|1146.4|1130.4|1146.4|1130.4|1146.4|1130.4|1
1643526620000|2022-01-30 07:10:20|1146.32|1130.32|1145.88|1129.88|1146.32|1130.32|1145.88|1129.88|5
1643526630000|2022-01-30 07:10:30|1145.57|1129.57|1145.57|1129.57|1145.57|1129.57|1145.57|1129.57|1
1643526640000|2022-01-30 07:10:40|1145.58|1129.58|1145.57|1129.57|1145.58|1129.58|1145.57|1129.57|2
1643526660000|2022-01-30 07:11:00|1145.61|1129.61|1146.24|1130.24|1146.24|1130.24|1145.61|1129.61|4
1643526670000|2022-01-30 07:11:10|1146.19|1130.19|1146.44|1130.44|1146.44|1130.44|1146.01|1130.01|5
1643526720000|2022-01-30 07:12:00|1146.39|1130.39|1146.46|1130.46|1146.52|1130.52|1146.39|1130.39|6
1643526730000|2022-01-30 07:12:10|1146.53|1130.53|1146.88|1130.88|1147.16|1131.16|1146.53|1130.53|9
1643526740000|2022-01-30 07:12:20|1146.3|1130.3|1146.56|1130.56|1146.57|1130.57|1146.3|1130.3|7
1643526750000|2022-01-30 07:12:30|1146.5|1130.5|1146.5|1130.5|1146.5|1130.5|1146.5|1130.5|1
1643526760000|2022-01-30 07:12:40|1146.51|1130.51|1146.51|1130.51|1146.51|1130.51|1146.51|1130.51|1
1643526780000|2022-01-30 07:13:00|1146.5|1130.5|1146.5|1130.5|1146.5|1130.5|1146.5|1130.5|1
1643526790000|2022-01-30 07:13:10|1146.51|1130.51|1146.52|1130.52|1146.52|1130.52|1146.51|1130.51|2
1643526800000|2022-01-30 07:13:20|1146.65|1130.65|1146.83|1130.83|1146.83|1130.83|1146.65|1130.65|3
1643526810000|2022-01-30 07:13:30|1146.77|1130.77|1146.77|1130.77|1146.77|1130.77|1146.77|1130.77|1
1643526830000|2022-01-30 07:13:50|1146.64|1130.64|1146.56|1130.56|1146.64|1130.64|1146.56|1130.56|2
1643526840000|2022-01-30 07:14:00|1146.32|1130.32|1145.98|1129.98|1146.32|1130.32|1145.98|1129.98|2
1643526850000|2022-01-30 07:14:10|1145.96|1129.96|1145.67|1129.67|1145.96|1129.96|1145.67|1129.67|4
1643526860000|2022-01-30 07:14:20|1145.58|1129.58|1145.57|1129.57|1145.58|1129.58|1145.57|1129.57|2
1643526890000|2022-01-30 07:14:50|1145.63|1129.63|1145.68|1129.68|1145.82|1129.82|1145.63|1129.63|3
1643526900000|2022-01-30 07:15:00|1145.51|1129.51|1145.5|1129.5|1145.51|1129.51|1145.5|1129.5|2
1643526910000|2022-01-30 07:15:10|1145.34|1129.34|1145.34|1129.34|1145.34|1129.34|1145.34|1129.34|1
1643526920000|2022-01-30 07:15:20|1145.3|1129.3|1145.29|1129.29|1145.3|1129.3|1145.29|1129.29|2
1643526940000|2022-01-30 07:15:40|1145.21|1129.21|1144.51|1128.51|1145.21|1129.21|1144.51|1128.51|9
1643526950000|2022-01-30 07:15:50|1144.5|1128.5|1144.5|1128.5|1144.5|1128.5|1144.5|1128.5|1
1643526960000|2022-01-30 07:16:00|1144.51|1128.51|1143.66|1127.66|1144.51|1128.51|1143.66|1127.66|9
1643526970000|2022-01-30 07:16:10|1143.81|1127.81|1144.19|1128.19|1144.4|1128.4|1143.81|1127.81|8
1643526980000|2022-01-30 07:16:20|1144.13|1128.13|1142.87|1126.87|1144.25|1128.25|1142.81|1126.81|18
1643526990000|2022-01-30 07:16:30|1142.83|1126.83|1142.52|1126.52|1142.83|1126.83|1142.52|1126.52|6
1643527000000|2022-01-30 07:16:40|1142.57|1126.57|1142.7|1126.7|1142.74|1126.74|1142.57|1126.57|4
1643527010000|2022-01-30 07:16:50|1142.6|1126.6|1142.53|1126.53|1142.65|1126.65|1142.53|1126.53|8
1643527030000|2022-01-30 07:17:10|1142.51|1126.51|1142.51|1126.51|1142.51|1126.51|1142.51|1126.51|1
1643527040000|2022-01-30 07:17:20|1142.41|1126.41|1142.41|1126.41|1142.41|1126.41|1142.41|1126.41|1
1643527050000|2022-01-30 07:17:30|1142.46|1126.46|1142.59|1126.59|1142.59|1126.59|1142.46|1126.46|2
1643527060000|2022-01-30 07:17:40|1142.5|1126.5|1142.45|1126.45|1142.5|1126.5|1142.45|1126.45|2
1643527070000|2022-01-30 07:17:50|1142.52|1126.52|1142.54|1126.54|1142.54|1126.54|1142.52|1126.52|2
1643527080000|2022-01-30 07:18:00|1142.53|1126.53|1142.53|1126.53|1142.53|1126.53|1142.53|1126.53|1
1643527090000|2022-01-30 07:18:10|1142.54|1126.54|1142.54|1126.54|1142.54|1126.54|1142.54|1126.54|1
1643527110000|2022-01-30 07:18:30|1142.7|1126.7|1143.26|1127.26|1143.26|1127.26|1142.7|1126.7|3
1643527120000|2022-01-30 07:18:40|1143.35|1127.35|1143.58|1127.58|1143.58|1127.58|1143.35|1127.35|5
1643527130000|2022-01-30 07:18:50|1143.59|1127.59|1143.59|1127.59|1143.59|1127.59|1143.59|1127.59|1
1643527140000|2022-01-30 07:19:00|1143.6|1127.6|1143.59|1127.59|1143.61|1127.61|1143.59|1127.59|3
1643527160000|2022-01-30 07:19:20|1143.47|1127.47|1143.47|1127.47|1143.47|1127.47|1143.47|1127.47|1
1643527170000|2022-01-30 07:19:30|1143.33|1127.33|1143.15|1127.15|1143.33|1127.33|1143.14|1127.14|4
1643527180000|2022-01-30 07:19:40|1143.14|1127.14|1142.52|1126.52|1143.15|1127.15|1142.52|1126.52|9
1643527200000|2022-01-30 07:20:00|1142.49|1126.49|1142.49|1126.49|1142.49|1126.49|1142.49|1126.49|1
1643527220000|2022-01-30 07:20:20|1142.53|1126.53|1142.53|1126.53|1142.53|1126.53|1142.53|1126.53|1
1643527230000|2022-01-30 07:20:30|1142.52|1126.52|1142.25|1126.25|1142.52|1126.52|1142.25|1126.25|4
1643527240000|2022-01-30 07:20:40|1142.24|1126.24|1142.15|1126.15|1142.24|1126.24|1142.12|1126.12|3
1643527250000|2022-01-30 07:20:50|1142.22|1126.22|1141.7|1125.7|1142.22|1126.22|1141.7|1125.7|3
1643527260000|2022-01-30 07:21:00|1141.62|1125.62|1141.58|1125.58|1141.64|1125.64|1141.55|1125.55|7
1643527270000|2022-01-30 07:21:10|1141.55|1125.55|1141.55|1125.55|1141.58|1125.58|1141.55|1125.55|3
1643527280000|2022-01-30 07:21:20|1141.54|1125.54|1141.72|1125.72|1141.72|1125.72|1141.54|1125.54|2
1643527290000|2022-01-30 07:21:30|1141.88|1125.88|1141.72|1125.72|1142.2|1126.2|1141.72|1125.72|9
1643527300000|2022-01-30 07:21:40|1141.95|1125.95|1141.64|1125.64|1141.95|1125.95|1141.64|1125.64|3
1643527320000|2022-01-30 07:22:00|1141.56|1125.56|1142.3|1126.3|1142.33|1126.33|1141.56|1125.56|6
1643527330000|2022-01-30 07:22:10|1142.51|1126.51|1141.78|1125.78|1142.51|1126.51|1141.78|1125.78|6
1643527340000|2022-01-30 07:22:20|1141.55|1125.55|1141.55|1125.55|1141.55|1125.55|1141.55|1125.55|1
1643527350000|2022-01-30 07:22:30|1141.48|1125.48|1141.47|1125.47|1141.48|1125.48|1141.47|1125.47|2
1643527360000|2022-01-30 07:22:40|1141.48|1125.48|1141.54|1125.54|1141.54|1125.54|1141.48|1125.48|3
1643527370000|2022-01-30 07:22:50|1141.53|1125.53|1141.52|1125.52|1141.53|1125.53|1141.52|1125.52|2
1643527380000|2022-01-30 07:23:00|1141.49|1125.49|1141.29|1125.29|1141.49|1125.49|1141.29|1125.29|3
1643527390000|2022-01-30 07:23:10|1141.3|1125.3|1140.84|1124.84|1141.3|1125.3|1140.84|1124.84|12
1643527400000|2022-01-30 07:23:20|1140.57|1124.57|1140.57|1124.57|1140.57|1124.57|1140.57|1124.57|1
1643527410000|2022-01-30 07:23:30|1140.63|1124.63|1140.9|1124.9|1140.9|1124.9|1140.61|1124.61|4
1643527420000|2022-01-30 07:23:40|1141.16|1125.16|1140.87|1124.87|1141.16|1125.16|1140.87|1124.87|4
1643527430000|2022-01-30 07:23:50|1140.77|1124.77|1140.65|1124.65|1140.77|1124.77|1140.65|1124.65|2
1643527440000|2022-01-30 07:24:00|1140.62|1124.62|1140.65|1124.65|1140.65|1124.65|1140.62|1124.62|2
1643527450000|2022-01-30 07:24:10|1140.57|1124.57|1140.57|1124.57|1140.57|1124.57|1140.57|1124.57|1
1643527470000|2022-01-30 07:24:30|1140.72|1124.72|1141.26|1125.26|1141.26|1125.26|1140.72|1124.72|4
1643527480000|2022-01-30 07:24:40|1141.28|1125.28|1141.28|1125.28|1141.28|1125.28|1141.28|1125.28|1
1643527490000|2022-01-30 07:24:50|1141.5|1125.5|1141.5|1125.5|1141.5|1125.5|1141.5|1125.5|1
1643527500000|2022-01-30 07:25:00|1141.47|1125.47|1141.52|1125.52|1141.52|1125.52|1141.47|1125.47|2
1643527520000|2022-01-30 07:25:20|1141.55|1125.55|1141.55|1125.55|1141.55|1125.55|1141.55|1125.55|1
1643527530000|2022-01-30 07:25:30|1141.59|1125.59|1141.55|1125.55|1141.59|1125.59|1141.55|1125.55|2
1643527540000|2022-01-30 07:25:40|1141.73|1125.73|1142.45|1126.45|1142.45|1126.45|1141.73|1125.73|5
1643527550000|2022-01-30 07:25:50|1142.48|1126.48|1142.48|1126.48|1142.48|1126.48|1142.48|1126.48|1
1643527560000|2022-01-30 07:26:00|1142.56|1126.56|1142.52|1126.52|1142.56|1126.56|1142.52|1126.52|3
1643527580000|2022-01-30 07:26:20|1142.41|1126.41|1142.41|1126.41|1142.41|1126.41|1142.41|1126.41|1
1643527590000|2022-01-30 07:26:30|1142.51|1126.51|1142.51|1126.51|1142.51|1126.51|1142.51|1126.51|1
1643527600000|2022-01-30 07:26:40|1142.53|1126.53|1142.53|1126.53|1142.53|1126.53|1142.53|1126.53|1
1643527610000|2022-01-30 07:26:50|1142.5|1126.5|1142.5|1126.5|1142.5|1126.5|1142.5|1126.5|1
1643527640000|2022-01-30 07:27:20|1142.44|1126.44|1141.96|1125.96|1142.44|1126.44|1141.96|1125.96|2
1643527660000|2022-01-30 07:27:40|1142.15|1126.15|1142.15|1126.15|1142.15|1126.15|1142.15|1126.15|1
1643527670000|2022-01-30 07:27:50|1141.78|1125.78|1141.97|1125.97|1142.1|1126.1|1141.78|1125.78|4
1643527700000|2022-01-30 07:28:20|1141.84|1125.84|1141.82|1125.82|1141.84|1125.84|1141.82|1125.82|2
1643527710000|2022-01-30 07:28:30|1141.7|1125.7|1141.7|1125.7|1141.7|1125.7|1141.7|1125.7|1
1643527720000|2022-01-30 07:28:40|1141.57|1125.57|1141.69|1125.69|1141.69|1125.69|1141.52|1125.52|3
1643527730000|2022-01-30 07:28:50|1141.61|1125.61|1141.5|1125.5|1141.61|1125.61|1141.5|1125.5|2
1643527740000|2022-01-30 07:29:00|1141.52|1125.52|1141.77|1125.77|1141.77|1125.77|1141.52|1125.52|3
1643527750000|2022-01-30 07:29:10|1142.03|1126.03|1141.69|1125.69|1142.03|1126.03|1141.69|1125.69|3
1643527770000|2022-01-30 07:29:30|1141.52|1125.52|1141.52|1125.52|1141.52|1125.52|1141.52|1125.52|1
1643527780000|2022-01-30 07:29:40|1141.69|1125.69|1141.46|1125.46|1141.69|1125.69|1141.46|1125.46|3
1643527800000|2022-01-30 07:30:00|1141.43|1125.43|1140.71|1124.71|1141.43|1125.43|1140.71|1124.71|9
1643527810000|2022-01-30 07:30:10|1140.74|1124.74|1141.36|1125.36|1141.39|1125.39|1140.48|1124.48|17
1643527820000|2022-01-30 07:30:20|1141.28|1125.28|1141.53|1125.53|1141.53|1125.53|1141.28|1125.28|3
1643527830000|2022-01-30 07:30:30|1141.52|1125.52|1141.61|1125.61|1141.61|1125.61|1141.51|1125.51|4
1643527840000|2022-01-30 07:30:40|1141.82|1125.82|1141.82|1125.82|1141.82|1125.82|1141.82|1125.82|1
1643527860000|2022-01-30 07:31:00|1142.15|1126.15|1141.86|1125.86|1142.37|1126.37|1141.86|1125.86|7
1643527870000|2022-01-30 07:31:10|1141.8|1125.8|1141.71|1125.71|1141.8|1125.8|1141.71|1125.71|2
1643527880000|2022-01-30 07:31:20|1141.89|1125.89|1142.13|1126.13|1142.13|1126.13|1141.89|1125.89|4
1643527890000|2022-01-30 07:31:30|1142.05|1126.05|1142.77|1126.77|1142.77|1126.77|1142.05|1126.05|8
1643527910000|2022-01-30 07:31:50|1142.76|1126.76|1143.26|1127.26|1143.4|1127.4|1142.66|1126.66|13
1643527920000|2022-01-30 07:32:00|1143.36|1127.36|1143.42|1127.42|1143.42|1127.42|1143.36|1127.36|2
1643527930000|2022-01-30 07:32:10|1143.47|1127.47|1142.98|1126.98|1143.47|1127.47|1142.98|1126.98|5
1643527940000|2022-01-30 07:32:20|1142.99|1126.99|1142.98|1126.98|1142.99|1126.99|1142.98|1126.98|2
1643527950000|2022-01-30 07:32:30|1142.62|1126.62|1143.74|1127.74|1143.74|1127.74|1142.62|1126.62|8
1643527960000|2022-01-30 07:32:40|1143.84|1127.84|1143.74|1127.74|1143.84|1127.84|1143.74|1127.74|2
1643527970000|2022-01-30 07:32:50|1143.61|1127.61|1143.29|1127.29|1143.61|1127.61|1143.29|1127.29|6
1643527980000|2022-01-30 07:33:00|1143.3|1127.3|1143.1|1127.1|1143.3|1127.3|1143.06|1127.06|4
1643527990000|2022-01-30 07:33:10|1143.06|1127.06|1143.05|1127.05|1143.06|1127.06|1143.05|1127.05|2
1643528000000|2022-01-30 07:33:20|1143.08|1127.08|1143.08|1127.08|1143.08|1127.08|1143.08|1127.08|1
1643528010000|2022-01-30 07:33:30|1142.84|1126.84|1142.18|1126.18|1142.84|1126.84|1142.18|1126.18|8
1643528020000|2022-01-30 07:33:40|1142.33|1126.33|1141.88|1125.88|1142.33|1126.33|1141.88|1125.88|2
1643528030000|2022-01-30 07:33:50|1141.86|1125.86|1141.86|1125.86|1141.86|1125.86|1141.86|1125.86|1
1643528040000|2022-01-30 07:34:00|1141.76|1125.76|1141.76|1125.76|1141.76|1125.76|1141.76|1125.76|1
1643528050000|2022-01-30 07:34:10|1141.54|1125.54|1141.03|1125.03|1141.54|1125.54|1141.03|1125.03|6
1643528060000|2022-01-30 07:34:20|1141|1125|1141|1125|1141|1125|1141|1125|1
1643528070000|2022-01-30 07:34:30|1140.81|1124.81|1139.87|1123.87|1140.81|1124.81|1139.87|1123.87|6
1643528080000|2022-01-30 07:34:40|1139.79|1123.79|1140.5|1124.5|1140.72|1124.72|1139.79|1123.79|10
1643528090000|2022-01-30 07:34:50|1140.51|1124.51|1140.75|1124.75|1140.79|1124.79|1140.51|1124.51|5
1643528110000|2022-01-30 07:35:10|1140.71|1124.71|1140.54|1124.54|1140.71|1124.71|1140.54|1124.54|3
1643528120000|2022-01-30 07:35:20|1140.42|1124.42|1139.79|1123.79|1140.42|1124.42|1139.79|1123.79|4
1643528130000|2022-01-30 07:35:30|1139.7|1123.7|1139.7|1123.7|1139.7|1123.7|1139.7|1123.7|1
1643528140000|2022-01-30 07:35:40|1139.76|1123.76|1139.76|1123.76|1139.76|1123.76|1139.76|1123.76|1
1643528150000|2022-01-30 07:35:50|1139.7|1123.7|1139.7|1123.7|1139.7|1123.7|1139.7|1123.7|1
1643528180000|2022-01-30 07:36:20|1139.55|1123.55|1138.88|1122.88|1139.55|1123.55|1138.88|1122.88|4
1643528190000|2022-01-30 07:36:30|1138.87|1122.87|1138.87|1122.87|1138.87|1122.87|1138.87|1122.87|1
1643528200000|2022-01-30 07:36:40|1139.11|1123.11|1139.49|1123.49|1139.49|1123.49|1139.11|1123.11|4
1643528220000|2022-01-30 07:37:00|1139.59|1123.59|1139.64|1123.64|1139.64|1123.64|1139.59|1123.59|2
1643528230000|2022-01-30 07:37:10|1139.58|1123.58|1139.37|1123.37|1139.58|1123.58|1139.37|1123.37|2
1643528240000|2022-01-30 07:37:20|1139.3|1123.3|1138.72|1122.72|1139.3|1123.3|1138.72|1122.72|3
1643528250000|2022-01-30 07:37:30|1138.65|1122.65|1138.74|1122.74|1138.74|1122.74|1138.65|1122.65|2
1643528260000|2022-01-30 07:37:40|1138.85|1122.85|1139.42|1123.42|1139.42|1123.42|1138.85|1122.85|3
1643528270000|2022-01-30 07:37:50|1139.54|1123.54|1139.54|1123.54|1139.54|1123.54|1139.54|1123.54|1
1643528280000|2022-01-30 07:38:00|1139.43|1123.43|1139.42|1123.42|1139.53|1123.53|1138.99|1122.99|8
1643528290000|2022-01-30 07:38:10|1139.24|1123.24|1139.24|1123.24|1139.24|1123.24|1139.24|1123.24|1
1643528300000|2022-01-30 07:38:20|1139.12|1123.12|1139.48|1123.48|1139.48|1123.48|1139.12|1123.12|2
1643528330000|2022-01-30 07:38:50|1139.5|1123.5|1139.5|1123.5|1139.5|1123.5|1139.5|1123.5|1
1643528340000|2022-01-30 07:39:00|1139.51|1123.51|1139.51|1123.51|1139.51|1123.51|1139.51|1123.51|1
1643528350000|2022-01-30 07:39:10|1139.5|1123.5|1139.5|1123.5|1139.5|1123.5|1139.5|1123.5|1
1643528370000|2022-01-30 07:39:30|1139.41|1123.41|1139|1123|1139.41|1123.41|1139|1123|4
1643528380000|2022-01-30 07:39:40|1138.68|1122.68|1139.07|1123.07|1139.07|1123.07|1138.68|1122.68|7
1643528390000|2022-01-30 07:39:50|1139.01|1123.01|1138.87|1122.87|1139.36|1123.36|1138.87|1122.87|6
1643528400000|2022-01-30 07:40:00|1138.88|1122.88|1138.69|1122.69|1138.88|1122.88|1138.69|1122.69|2
1643528410000|2022-01-30 07:40:10|1138.68|1122.68|1137.89|1121.89|1138.68|1122.68|1137.82|1121.82|8
1643528420000|2022-01-30 07:40:20|1138.11|1122.11|1138.65|1122.65|1138.65|1122.65|1138.11|1122.11|11
1643528430000|2022-01-30 07:40:30|1138.74|1122.74|1139.51|1123.51|1139.51|1123.51|1138.73|1122.73|9
1643528440000|2022-01-30 07:40:40|1139.5|1123.5|1139.5|1123.5|1139.5|1123.5|1139.5|1123.5|1
1643528460000|2022-01-30 07:41:00|1139.46|1123.46|1138.52|1122.52|1139.46|1123.46|1138.52|1122.52|8
1643528470000|2022-01-30 07:41:10|1138.46|1122.46|1138.46|1122.46|1138.46|1122.46|1138.46|1122.46|1
1643528490000|2022-01-30 07:41:30|1138.45|1122.45|1138.45|1122.45|1138.45|1122.45|1138.45|1122.45|1
1643528500000|2022-01-30 07:41:40|1138.21|1122.21|1138.2|1122.2|1138.21|1122.21|1138.2|1122.2|2
1643528510000|2022-01-30 07:41:50|1138.1|1122.1|1138.1|1122.1|1138.1|1122.1|1138.1|1122.1|1
1643528530000|2022-01-30 07:42:10|1138.02|1122.02|1137.81|1121.81|1138.02|1122.02|1137.81|1121.81|3
1643528540000|2022-01-30 07:42:20|1137.59|1121.59|1137.59|1121.59|1137.59|1121.59|1137.59|1121.59|1
1643528560000|2022-01-30 07:42:40|1137.58|1121.58|1138.28|1122.28|1138.29|1122.29|1137.58|1121.58|6
1643528570000|2022-01-30 07:42:50|1138.27|1122.27|1137.86|1121.86|1138.27|1122.27|1137.86|1121.86|4
1643528580000|2022-01-30 07:43:00|1138.23|1122.23|1138.23|1122.23|1138.23|1122.23|1138.23|1122.23|1
1643528590000|2022-01-30 07:43:10|1138.11|1122.11|1137.83|1121.83|1138.11|1122.11|1137.83|1121.83|2
1643528600000|2022-01-30 07:43:20|1137.82|1121.82|1137.38|1121.38|1137.82|1121.82|1137.38|1121.38|4
1643528610000|2022-01-30 07:43:30|1137.28|1121.28|1137.28|1121.28|1137.4|1121.4|1137.28|1121.28|5
1643528620000|2022-01-30 07:43:40|1137.29|1121.29|1137.29|1121.29|1137.29|1121.29|1137.29|1121.29|1
1643528630000|2022-01-30 07:43:50|1137.16|1121.16|1136.78|1120.78|1137.16|1121.16|1136.78|1120.78|6
1643528640000|2022-01-30 07:44:00|1136.71|1120.71|1136.81|1120.81|1137.03|1121.03|1136.71|1120.71|4
1643528650000|2022-01-30 07:44:10|1136.71|1120.71|1136.88|1120.88|1136.88|1120.88|1136.71|1120.71|3
1643528660000|2022-01-30 07:44:20|1137.04|1121.04|1137.04|1121.04|1137.04|1121.04|1137.04|1121.04|1
1643528670000|2022-01-30 07:44:30|1136.72|1120.72|1136.44|1120.44|1136.72|1120.72|1136.44|1120.44|4
1643528680000|2022-01-30 07:44:40|1136.27|1120.27|1135.87|1119.87|1136.27|1120.27|1135.87|1119.87|6
1643528690000|2022-01-30 07:44:50|1135.96|1119.96|1136.17|1120.17|1136.38|1120.38|1135.96|1119.96|7
1643528700000|2022-01-30 07:45:00|1136.09|1120.09|1136.41|1120.41|1136.41|1120.41|1136.09|1120.09|10
1643528710000|2022-01-30 07:45:10|1136.57|1120.57|1136.51|1120.51|1136.57|1120.57|1136.51|1120.51|2
1643528720000|2022-01-30 07:45:20|1136.46|1120.46|1136.46|1120.46|1136.46|1120.46|1136.46|1120.46|1
1643528730000|2022-01-30 07:45:30|1136.45|1120.45|1136.45|1120.45|1136.45|1120.45|1136.45|1120.45|1
1643528780000|2022-01-30 07:46:20|1136.46|1120.46|1137.16|1121.16|1137.16|1121.16|1136.46|1120.46|3
1643528790000|2022-01-30 07:46:30|1137.22|1121.22|1137.45|1121.45|1137.45|1121.45|1137.21|1121.21|14
1643528810000|2022-01-30 07:46:50|1137.6|1121.6|1138.37|1122.37|1138.37|1122.37|1137.6|1121.6|6
1643528820000|2022-01-30 07:47:00|1138.38|1122.38|1138.67|1122.67|1138.67|1122.67|1138.38|1122.38|4
1643528830000|2022-01-30 07:47:10|1138.71|1122.71|1138.38|1122.38|1138.71|1122.71|1138.38|1122.38|11
1643528840000|2022-01-30 07:47:20|1138.37|1122.37|1137.54|1121.54|1138.37|1122.37|1137.05|1121.05|11
1643528860000|2022-01-30 07:47:40|1137.8|1121.8|1137.79|1121.79|1137.8|1121.8|1137.79|1121.79|2
1643528870000|2022-01-30 07:47:50|1137.76|1121.76|1137.76|1121.76|1137.76|1121.76|1137.76|1121.76|1
1643528880000|2022-01-30 07:48:00|1137.58|1121.58|1137.58|1121.58|1137.77|1121.77|1137.58|1121.58|5
1643528890000|2022-01-30 07:48:10|1137.59|1121.59|1137.59|1121.59|1137.59|1121.59|1137.59|1121.59|1
1643528900000|2022-01-30 07:48:20|1137.55|1121.55|1137.14|1121.14|1137.6|1121.6|1137.14|1121.14|6
1643528910000|2022-01-30 07:48:30|1136.82|1120.82|1136.82|1120.82|1136.82|1120.82|1136.82|1120.82|1
1643528930000|2022-01-30 07:48:50|1136.68|1120.68|1137.3|1121.3|1137.3|1121.3|1136.68|1120.68|3
1643528940000|2022-01-30 07:49:00|1137.28|1121.28|1137.28|1121.28|1137.28|1121.28|1137.28|1121.28|1
1643528960000|2022-01-30 07:49:20|1137.2|1121.2|1136.99|1120.99|1137.2|1121.2|1136.99|1120.99|2
1643528970000|2022-01-30 07:49:30|1137|1121|1136.77|1120.77|1137|1121|1136.77|1120.77|3
1643529000000|2022-01-30 07:50:00|1136.73|1120.73|1136.73|1120.73|1136.73|1120.73|1136.73|1120.73|1
1643529040000|2022-01-30 07:50:40|1136.99|1120.99|1136.99|1120.99|1136.99|1120.99|1136.99|1120.99|1
1643529050000|2022-01-30 07:50:50|1136.84|1120.84|1137.28|1121.28|1137.28|1121.28|1136.81|1120.81|5
1643529060000|2022-01-30 07:51:00|1137.29|1121.29|1136.85|1120.85|1137.29|1121.29|1136.85|1120.85|10
1643529070000|2022-01-30 07:51:10|1136.63|1120.63|1136.63|1120.63|1136.63|1120.63|1136.63|1120.63|1
1643529080000|2022-01-30 07:51:20|1136.95|1120.95|1136.95|1120.95|1136.95|1120.95|1136.95|1120.95|1
1643529100000|2022-01-30 07:51:40|1136.72|1120.72|1136.72|1120.72|1136.72|1120.72|1136.72|1120.72|1
1643529110000|2022-01-30 07:51:50|1136.83|1120.83|1137.18|1121.18|1137.18|1121.18|1136.83|1120.83|4
1643529120000|2022-01-30 07:52:00|1137.23|1121.23|1137.5|1121.5|1137.5|1121.5|1137.23|1121.23|4
1643529130000|2022-01-30 07:52:10|1137.51|1121.51|1137.87|1121.87|1138.29|1122.29|1137.51|1121.51|9
1643529140000|2022-01-30 07:52:20|1138.1|1122.1|1138.4|1122.4|1138.4|1122.4|1138.05|1122.05|5
1643529150000|2022-01-30 07:52:30|1138.38|1122.38|1138.38|1122.38|1138.38|1122.38|1138.38|1122.38|1
1643529160000|2022-01-30 07:52:40|1138.41|1122.41|1138.38|1122.38|1138.41|1122.41|1138.38|1122.38|2
1643529170000|2022-01-30 07:52:50|1138.41|1122.41|1138.41|1122.41|1138.42|1122.42|1138.41|1122.41|3
1643529180000|2022-01-30 07:53:00|1138.57|1122.57|1138.52|1122.52|1138.62|1122.62|1138.52|1122.52|4
1643529190000|2022-01-30 07:53:10|1138.45|1122.45|1138.51|1122.51|1138.51|1122.51|1138.45|1122.45|2
1643529200000|2022-01-30 07:53:20|1138.56|1122.56|1139.41|1123.41|1139.41|1123.41|1138.56|1122.56|6
1643529210000|2022-01-30 07:53:30|1139.52|1123.52|1139.52|1123.52|1139.52|1123.52|1139.52|1123.52|1
1643529230000|2022-01-30 07:53:50|1139.67|1123.67|1139.44|1123.44|1139.67|1123.67|1139.44|1123.44|4
1643529240000|2022-01-30 07:54:00|1139.23|1123.23|1139.52|1123.52|1139.52|1123.52|1139.23|1123.23|3
1643529250000|2022-01-30 07:54:10|1139.61|1123.61|1139.61|1123.61|1139.61|1123.61|1139.61|1123.61|1
1643529260000|2022-01-30 07:54:20|1139.62|1123.62|1139.77|1123.77|1139.77|1123.77|1139.62|1123.62|2
1643529270000|2022-01-30 07:54:30|1139.75|1123.75|1139.5|1123.5|1139.75|1123.75|1139.5|1123.5|2
1643529280000|2022-01-30 07:54:40|1139.51|1123.51|1142.52|1126.52|1142.57|1126.57|1139.51|1123.51|20
1643529290000|2022-01-30 07:54:50|1142.53|1126.53|1143.15|1127.15|1143.38|1127.38|1142.53|1126.53|13
1643529300000|2022-01-30 07:55:00|1142.88|1126.88|1142.93|1126.93|1143.3|1127.3|1142.79|1126.79|17
1643529310000|2022-01-30 07:55:10|1142.9|1126.9|1143.4|1127.4|1143.4|1127.4|1142.9|1126.9|4
1643529320000|2022-01-30 07:55:20|1143.41|1127.41|1144.59|1128.59|1144.63|1128.63|1143.4|1127.4|14
1643529330000|2022-01-30 07:55:30|1144.53|1128.53|1143.97|1127.97|1144.53|1128.53|1143.83|1127.83|14
1643529340000|2022-01-30 07:55:40|1143.93|1127.93|1143.32|1127.32|1143.93|1127.93|1143.32|1127.32|13
1643529350000|2022-01-30 07:55:50|1143.34|1127.34|1143.19|1127.19|1143.34|1127.34|1143.19|1127.19|3
1643529360000|2022-01-30 07:56:00|1143.29|1127.29|1143.58|1127.58|1143.61|1127.61|1143.29|1127.29|11
1643529370000|2022-01-30 07:56:10|1143.56|1127.56|1143.61|1127.61|1143.63|1127.63|1143.56|1127.56|10
1643529380000|2022-01-30 07:56:20|1143.51|1127.51|1143.35|1127.35|1143.51|1127.51|1143.22|1127.22|10
1643529390000|2022-01-30 07:56:30|1143.3|1127.3|1143.11|1127.11|1143.3|1127.3|1142.84|1126.84|4
1643529400000|2022-01-30 07:56:40|1143.22|1127.22|1143.22|1127.22|1143.22|1127.22|1143.22|1127.22|1
1643529410000|2022-01-30 07:56:50|1143.11|1127.11|1142.84|1126.84|1143.22|1127.22|1142.84|1126.84|6
1643529420000|2022-01-30 07:57:00|1143.11|1127.11|1143.47|1127.47|1143.47|1127.47|1143.11|1127.11|4
1643529430000|2022-01-30 07:57:10|1143.55|1127.55|1143.52|1127.52|1143.55|1127.55|1143.52|1127.52|2
1643529440000|2022-01-30 07:57:20|1143.45|1127.45|1143.52|1127.52|1143.52|1127.52|1143.05|1127.05|10
1643529450000|2022-01-30 07:57:30|1143.61|1127.61|1143.61|1127.61|1143.61|1127.61|1143.61|1127.61|1
1643529480000|2022-01-30 07:58:00|1143.71|1127.71|1143.6|1127.6|1144.27|1128.27|1143.6|1127.6|7
1643529490000|2022-01-30 07:58:10|1143.47|1127.47|1142.43|1126.43|1143.47|1127.47|1142.43|1126.43|6
1643529500000|2022-01-30 07:58:20|1142.25|1126.25|1142.28|1126.28|1142.28|1126.28|1141.61|1125.61|8
1643529510000|2022-01-30 07:58:30|1142.34|1126.34|1142.45|1126.45|1142.45|1126.45|1142.34|1126.34|2
1643529520000|2022-01-30 07:58:40|1142.4|1126.4|1142.4|1126.4|1142.4|1126.4|1142.4|1126.4|1
1643529540000|2022-01-30 07:59:00|1142.41|1126.41|1142.49|1126.49|1142.65|1126.65|1142.41|1126.41|9
1643529570000|2022-01-30 07:59:30|1142.54|1126.54|1142.82|1126.82|1142.82|1126.82|1142.54|1126.54|3
1643529580000|2022-01-30 07:59:40|1142.64|1126.64|1142.64|1126.64|1142.82|1126.82|1142.64|1126.64|3
1643529590000|2022-01-30 07:59:50|1142.82|1126.82|1142.97|1126.97|1142.97|1126.97|1142.82|1126.82|2
1643529600000|2022-01-30 08:00:00|1143.05|1127.05|1143.35|1127.35|1143.35|1127.35|1143.05|1127.05|5
1643529610000|2022-01-30 08:00:10|1143.37|1127.37|1143.37|1127.37|1143.37|1127.37|1143.37|1127.37|1
1643529620000|2022-01-30 08:00:20|1143.43|1127.43|1143.46|1127.46|1143.46|1127.46|1143.43|1127.43|2
1643529630000|2022-01-30 08:00:30|1143.49|1127.49|1144.56|1128.56|1144.56|1128.56|1143.49|1127.49|14
1643529640000|2022-01-30 08:00:40|1144.59|1128.59|1145.65|1129.65|1145.82|1129.82|1144.55|1128.55|22
1643529650000|2022-01-30 08:00:50|1145.66|1129.66|1146.09|1130.09|1146.19|1130.19|1145.66|1129.66|15
1643529660000|2022-01-30 08:01:00|1146.01|1130.01|1145.4|1129.4|1146.01|1130.01|1145.4|1129.4|5
1643529670000|2022-01-30 08:01:10|1145.1|1129.1|1144.43|1128.43|1145.4|1129.4|1144.43|1128.43|9
1643529680000|2022-01-30 08:01:20|1144.23|1128.23|1144.04|1128.04|1144.23|1128.23|1144.04|1128.04|4
1643529690000|2022-01-30 08:01:30|1144.03|1128.03|1143.71|1127.71|1144.24|1128.24|1143.71|1127.71|9
1643529700000|2022-01-30 08:01:40|1143.88|1127.88|1144.26|1128.26|1144.5|1128.5|1143.88|1127.88|8
1643529710000|2022-01-30 08:01:50|1144.25|1128.25|1144.28|1128.28|1144.45|1128.45|1144.25|1128.25|4
1643529720000|2022-01-30 08:02:00|1144.29|1128.29|1144.29|1128.29|1144.29|1128.29|1144.29|1128.29|1
1643529730000|2022-01-30 08:02:10|1144.24|1128.24|1142.77|1126.77|1144.24|1128.24|1142.77|1126.77|13
1643529740000|2022-01-30 08:02:20|1142.7|1126.7|1142.28|1126.28|1142.7|1126.7|1142.28|1126.28|7
1643529750000|2022-01-30 08:02:30|1142.26|1126.26|1141.5|1125.5|1142.26|1126.26|1141.5|1125.5|8
1643529760000|2022-01-30 08:02:40|1141.49|1125.49|1140.41|1124.41|1141.5|1125.5|1140.41|1124.41|11
1643529770000|2022-01-30 08:02:50|1140.38|1124.38|1139.52|1123.52|1140.4|1124.4|1139.52|1123.52|21
1643529780000|2022-01-30 08:03:00|1139.58|1123.58|1139.61|1123.61|1140.18|1124.18|1139.52|1123.52|10
1643529790000|2022-01-30 08:03:10|1139.52|1123.52|1139.31|1123.31|1139.52|1123.52|1139.19|1123.19|10
1643529800000|2022-01-30 08:03:20|1139.29|1123.29|1138.52|1122.52|1139.29|1123.29|1138.52|1122.52|10
1643529810000|2022-01-30 08:03:30|1138.54|1122.54|1138.5|1122.5|1138.9|1122.9|1138.5|1122.5|13
1643529820000|2022-01-30 08:03:40|1138.51|1122.51|1138.96|1122.96|1138.99|1122.99|1138.51|1122.51|16
1643529830000|2022-01-30 08:03:50|1138.71|1122.71|1137.81|1121.81|1138.71|1122.71|1137.81|1121.81|13
1643529840000|2022-01-30 08:04:00|1137.61|1121.61|1137.51|1121.51|1137.63|1121.63|1137.47|1121.47|9
1643529850000|2022-01-30 08:04:10|1137.62|1121.62|1138.56|1122.56|1138.56|1122.56|1137.62|1121.62|7
1643529860000|2022-01-30 08:04:20|1138.6|1122.6|1139.27|1123.27|1139.27|1123.27|1138.6|1122.6|6
1643529870000|2022-01-30 08:04:30|1139.28|1123.28|1139.29|1123.29|1139.29|1123.29|1139.27|1123.27|4
1643529880000|2022-01-30 08:04:40|1139.3|1123.3|1139.3|1123.3|1139.3|1123.3|1139.3|1123.3|1
1643529890000|2022-01-30 08:04:50|1139.24|1123.24|1139.42|1123.42|1139.42|1123.42|1139.14|1123.14|8
1643529900000|2022-01-30 08:05:00|1139.45|1123.45|1139.56|1123.56|1139.56|1123.56|1139.42|1123.42|4
1643529910000|2022-01-30 08:05:10|1139.52|1123.52|1139.56|1123.56|1139.59|1123.59|1139.52|1123.52|5
1643529920000|2022-01-30 08:05:20|1139.51|1123.51|1139.23|1123.23|1139.51|1123.51|1139.23|1123.23|2
1643529930000|2022-01-30 08:05:30|1139.24|1123.24|1139.51|1123.51|1139.51|1123.51|1139.24|1123.24|4
1643529960000|2022-01-30 08:06:00|1139.56|1123.56|1139.57|1123.57|1139.75|1123.75|1139.56|1123.56|4
1643529970000|2022-01-30 08:06:10|1139.89|1123.89|1140.43|1124.43|1140.43|1124.43|1139.89|1123.89|8
1643529980000|2022-01-30 08:06:20|1140.41|1124.41|1140.52|1124.52|1140.53|1124.53|1140.41|1124.41|5
1643529990000|2022-01-30 08:06:30|1140.53|1124.53|1140.73|1124.73|1140.74|1124.74|1140.52|1124.52|8
1643530000000|2022-01-30 08:06:40|1141.1|1125.1|1141.43|1125.43|1141.43|1125.43|1141.1|1125.1|6
1643530010000|2022-01-30 08:06:50|1141.44|1125.44|1141.45|1125.45|1141.48|1125.48|1141.44|1125.44|4
1643530020000|2022-01-30 08:07:00|1141.5|1125.5|1141.51|1125.51|1141.51|1125.51|1141.5|1125.5|2
1643530030000|2022-01-30 08:07:10|1141.52|1125.52|1141.02|1125.02|1141.52|1125.52|1140.93|1124.93|11
1643530040000|2022-01-30 08:07:20|1140.93|1124.93|1140.93|1124.93|1141.02|1125.02|1140.93|1124.93|3
1643530050000|2022-01-30 08:07:30|1140.57|1124.57|1140.57|1124.57|1140.57|1124.57|1140.57|1124.57|1
1643530060000|2022-01-30 08:07:40|1140.64|1124.64|1140.64|1124.64|1140.64|1124.64|1140.64|1124.64|1
1643530070000|2022-01-30 08:07:50|1140.66|1124.66|1140.66|1124.66|1140.66|1124.66|1140.66|1124.66|1
1643530080000|2022-01-30 08:08:00|1140.68|1124.68|1140.44|1124.44|1140.68|1124.68|1140.44|1124.44|5
1643530090000|2022-01-30 08:08:10|1140.4|1124.4|1138.99|1122.99|1140.4|1124.4|1138.99|1122.99|8
1643530100000|2022-01-30 08:08:20|1138.98|1122.98|1138.53|1122.53|1138.98|1122.98|1138.51|1122.51|7
1643530110000|2022-01-30 08:08:30|1138.51|1122.51|1138.48|1122.48|1138.51|1122.51|1138.44|1122.44|3
1643530130000|2022-01-30 08:08:50|1138.52|1122.52|1138.51|1122.51|1138.52|1122.52|1138.47|1122.47|5
1643530140000|2022-01-30 08:09:00|1138.58|1122.58|1138.58|1122.58|1138.58|1122.58|1138.58|1122.58|1
1643530150000|2022-01-30 08:09:10|1138.6|1122.6|1138.6|1122.6|1138.6|1122.6|1138.6|1122.6|1
1643530180000|2022-01-30 08:09:40|1138.78|1122.78|1139.35|1123.35|1139.35|1123.35|1138.78|1122.78|3
1643530200000|2022-01-30 08:10:00|1139.48|1123.48|1138.78|1122.78|1139.49|1123.49|1138.78|1122.78|9
1643530210000|2022-01-30 08:10:10|1138.74|1122.74|1138.74|1122.74|1138.74|1122.74|1138.74|1122.74|1
1643530230000|2022-01-30 08:10:30|1138.87|1122.87|1138.7|1122.7|1139.4|1123.4|1138.7|1122.7|7
1643530240000|2022-01-30 08:10:40|1138.94|1122.94|1138.7|1122.7|1139.1|1123.1|1138.7|1122.7|4
1643530260000|2022-01-30 08:11:00|1138.76|1122.76|1139.41|1123.41|1139.41|1123.41|1138.72|1122.72|7
1643530270000|2022-01-30 08:11:10|1139.42|1123.42|1139.32|1123.32|1139.47|1123.47|1139.32|1123.32|5
1643530280000|2022-01-30 08:11:20|1139.38|1123.38|1139.38|1123.38|1139.38|1123.38|1139.38|1123.38|1
1643530290000|2022-01-30 08:11:30|1139.6|1123.6|1139.6|1123.6|1139.6|1123.6|1139.6|1123.6|1
1643530300000|2022-01-30 08:11:40|1139.68|1123.68|1139.7|1123.7|1139.7|1123.7|1139.68|1123.68|3
1643530310000|2022-01-30 08:11:50|1139.69|1123.69|1139.71|1123.71|1139.71|1123.71|1139.69|1123.69|2
1643530320000|2022-01-30 08:12:00|1139.62|1123.62|1139.45|1123.45|1139.62|1123.62|1139.3|1123.3|4
1643530330000|2022-01-30 08:12:10|1139.42|1123.42|1139.42|1123.42|1139.42|1123.42|1139.42|1123.42|1
1643530340000|2022-01-30 08:12:20|1139.48|1123.48|1139.42|1123.42|1139.48|1123.48|1139.42|1123.42|2
1643530350000|2022-01-30 08:12:30|1139.44|1123.44|1139.42|1123.42|1139.44|1123.44|1139.42|1123.42|4
1643530360000|2022-01-30 08:12:40|1139.43|1123.43|1139.15|1123.15|1139.46|1123.46|1139.15|1123.15|7
1643530380000|2022-01-30 08:13:00|1139.21|1123.21|1139.1|1123.1|1139.21|1123.21|1139.09|1123.09|4
1643530400000|2022-01-30 08:13:20|1139.34|1123.34|1139.45|1123.45|1139.55|1123.55|1139.34|1123.34|6
1643530410000|2022-01-30 08:13:30|1139.44|1123.44|1139.44|1123.44|1139.44|1123.44|1139.44|1123.44|1
1643530420000|2022-01-30 08:13:40|1139.43|1123.43|1139.27|1123.27|1139.43|1123.43|1139.27|1123.27|2
1643530430000|2022-01-30 08:13:50|1138.88|1122.88|1138.73|1122.73|1138.88|1122.88|1138.73|1122.73|4
1643530440000|2022-01-30 08:14:00|1138.58|1122.58|1138.58|1122.58|1138.58|1122.58|1138.58|1122.58|1
1643530450000|2022-01-30 08:14:10|1138.61|1122.61|1138.66|1122.66|1138.66|1122.66|1138.61|1122.61|2
1643530460000|2022-01-30 08:14:20|1138.68|1122.68|1138.68|1122.68|1138.68|1122.68|1138.68|1122.68|1
1643530470000|2022-01-30 08:14:30|1138.92|1122.92|1138.68|1122.68|1138.92|1122.92|1138.68|1122.68|2
1643530480000|2022-01-30 08:14:40|1138.75|1122.75|1138.76|1122.76|1138.76|1122.76|1138.75|1122.75|2
1643530500000|2022-01-30 08:15:00|1138.74|1122.74|1138.74|1122.74|1138.94|1122.94|1138.74|1122.74|3
1643530510000|2022-01-30 08:15:10|1138.94|1122.94|1139.12|1123.12|1139.48|1123.48|1138.94|1122.94|8
1643530520000|2022-01-30 08:15:20|1139.26|1123.26|1139.26|1123.26|1139.26|1123.26|1139.25|1123.25|3
1643530530000|2022-01-30 08:15:30|1139.13|1123.13|1139.11|1123.11|1139.13|1123.13|1139.11|1123.11|2
1643530540000|2022-01-30 08:15:40|1139.16|1123.16|1139.64|1123.64|1140.25|1124.25|1139.16|1123.16|16
1643530550000|2022-01-30 08:15:50|1139.67|1123.67|1139.51|1123.51|1139.67|1123.67|1139.51|1123.51|7
1643530600000|2022-01-30 08:16:40|1139.52|1123.52|1139.54|1123.54|1139.54|1123.54|1139.52|1123.52|3
1643530620000|2022-01-30 08:17:00|1139.62|1123.62|1139.62|1123.62|1139.62|1123.62|1139.62|1123.62|1
1643530630000|2022-01-30 08:17:10|1139.8|1123.8|1139.62|1123.62|1139.8|1123.8|1139.62|1123.62|2
1643530640000|2022-01-30 08:17:20|1139.69|1123.69|1140.29|1124.29|1140.29|1124.29|1139.69|1123.69|8
1643530650000|2022-01-30 08:17:30|1140.5|1124.5|1140.54|1124.54|1140.56|1124.56|1140.5|1124.5|5
1643530660000|2022-01-30 08:17:40|1140.65|1124.65|1140.28|1124.28|1140.65|1124.65|1140.28|1124.28|7
1643530670000|2022-01-30 08:17:50|1140.29|1124.29|1140.24|1124.24|1140.42|1124.42|1140.24|1124.24|4
1643530680000|2022-01-30 08:18:00|1140.17|1124.17|1140.28|1124.28|1140.28|1124.28|1139.8|1123.8|13
1643530690000|2022-01-30 08:18:10|1140.34|1124.34|1139.64|1123.64|1140.45|1124.45|1139.6|1123.6|8
1643530700000|2022-01-30 08:18:20|1139.65|1123.65|1137.77|1121.77|1139.65|1123.65|1137.77|1121.77|14
1643530710000|2022-01-30 08:18:30|1137.74|1121.74|1136.83|1120.83|1137.77|1121.77|1136.83|1120.83|11
1643530720000|2022-01-30 08:18:40|1136.9|1120.9|1136.9|1120.9|1136.9|1120.9|1136.9|1120.9|1
1643530730000|2022-01-30 08:18:50|1136.88|1120.88|1136.46|1120.46|1136.9|1120.9|1136.45|1120.45|7
1643530740000|2022-01-30 08:19:00|1136.7|1120.7|1136.65|1120.65|1136.77|1120.77|1136.65|1120.65|5
1643530750000|2022-01-30 08:19:10|1136.81|1120.81|1136.87|1120.87|1136.87|1120.87|1136.81|1120.81|2
1643530760000|2022-01-30 08:19:20|1136.84|1120.84|1136.87|1120.87|1136.87|1120.87|1136.84|1120.84|2
1643530770000|2022-01-30 08:19:30|1136.88|1120.88|1136.88|1120.88|1136.88|1120.88|1136.88|1120.88|1
1643530780000|2022-01-30 08:19:40|1136.85|1120.85|1136.88|1120.88|1136.88|1120.88|1136.85|1120.85|2
1643530790000|2022-01-30 08:19:50|1136.87|1120.87|1136.84|1120.84|1136.87|1120.87|1136.84|1120.84|2
1643530800000|2022-01-30 08:20:00|1136.83|1120.83|1136.7|1120.7|1136.87|1120.87|1136.7|1120.7|3
1643530810000|2022-01-30 08:20:10|1136.68|1120.68|1136.69|1120.69|1136.71|1120.71|1136.68|1120.68|3
1643530820000|2022-01-30 08:20:20|1136.73|1120.73|1137.47|1121.47|1137.47|1121.47|1136.73|1120.73|5
1643530830000|2022-01-30 08:20:30|1137.48|1121.48|1137.36|1121.36|1137.54|1121.54|1137.36|1121.36|7
1643530840000|2022-01-30 08:20:40|1137.37|1121.37|1137.49|1121.49|1137.52|1121.52|1137.24|1121.24|11
1643530850000|2022-01-30 08:20:50|1137.5|1121.5|1137.15|1121.15|1137.51|1121.51|1137.15|1121.15|10
1643530860000|2022-01-30 08:21:00|1137.24|1121.24|1137.48|1121.48|1137.48|1121.48|1137.24|1121.24|7
1643530870000|2022-01-30 08:21:10|1137.41|1121.41|1137.24|1121.24|1137.48|1121.48|1137.13|1121.13|5
1643530880000|2022-01-30 08:21:20|1137.2|1121.2|1137.19|1121.19|1137.2|1121.2|1137.02|1121.02|4
1643530890000|2022-01-30 08:21:30|1137.22|1121.22|1138|1122|1138|1122|1137.22|1121.22|9
1643530900000|2022-01-30 08:21:40|1138.05|1122.05|1138.05|1122.05|1138.05|1122.05|1138.05|1122.05|1
1643530910000|2022-01-30 08:21:50|1137.97|1121.97|1137.91|1121.91|1138.05|1122.05|1137.61|1121.61|10
1643530920000|2022-01-30 08:22:00|1137.98|1121.98|1138.02|1122.02|1138.02|1122.02|1137.98|1121.98|2
1643530930000|2022-01-30 08:22:10|1137.92|1121.92|1138.02|1122.02|1138.02|1122.02|1137.92|1121.92|2
1643530940000|2022-01-30 08:22:20|1138.05|1122.05|1138.05|1122.05|1138.05|1122.05|1138.05|1122.05|1
1643530950000|2022-01-30 08:22:30|1138|1122|1137.53|1121.53|1138|1122|1137.53|1121.53|4
1643530960000|2022-01-30 08:22:40|1137.52|1121.52|1137.52|1121.52|1137.52|1121.52|1137.52|1121.52|1
1643530970000|2022-01-30 08:22:50|1137.66|1121.66|1137.79|1121.79|1137.79|1121.79|1137.66|1121.66|4
1643530980000|2022-01-30 08:23:00|1137.88|1121.88|1138.19|1122.19|1138.19|1122.19|1137.88|1121.88|2
1643530990000|2022-01-30 08:23:10|1138.1|1122.1|1138.1|1122.1|1138.1|1122.1|1138.1|1122.1|1
1643531000000|2022-01-30 08:23:20|1137.86|1121.86|1137.49|1121.49|1137.86|1121.86|1137.49|1121.49|7
1643531010000|2022-01-30 08:23:30|1137.41|1121.41|1136.81|1120.81|1137.41|1121.41|1136.81|1120.81|6
1643531020000|2022-01-30 08:23:40|1136.86|1120.86|1137.1|1121.1|1137.1|1121.1|1136.86|1120.86|3
1643531030000|2022-01-30 08:23:50|1137.27|1121.27|1137.32|1121.32|1137.33|1121.33|1137.27|1121.27|5
1643531040000|2022-01-30 08:24:00|1137.18|1121.18|1136.88|1120.88|1137.24|1121.24|1136.64|1120.64|8
1643531050000|2022-01-30 08:24:10|1136.64|1120.64|1136.23|1120.23|1136.64|1120.64|1136.23|1120.23|5
1643531060000|2022-01-30 08:24:20|1136.17|1120.17|1136.52|1120.52|1136.52|1120.52|1136.05|1120.05|5
1643531070000|2022-01-30 08:24:30|1136.4|1120.4|1136.4|1120.4|1136.4|1120.4|1136.4|1120.4|1
1643531080000|2022-01-30 08:24:40|1136.44|1120.44|1136.6|1120.6|1136.6|1120.6|1136.44|1120.44|3
1643531090000|2022-01-30 08:24:50|1136.49|1120.49|1136.55|1120.55|1136.62|1120.62|1136.49|1120.49|4
1643531100000|2022-01-30 08:25:00|1136.62|1120.62|1136.4|1120.4|1136.62|1120.62|1136.4|1120.4|3
1643531110000|2022-01-30 08:25:10|1136.45|1120.45|1136.56|1120.56|1136.56|1120.56|1136.45|1120.45|2
1643531120000|2022-01-30 08:25:20|1136.9|1120.9|1136.9|1120.9|1136.9|1120.9|1136.9|1120.9|1
1643531130000|2022-01-30 08:25:30|1136.87|1120.87|1136.87|1120.87|1136.87|1120.87|1136.87|1120.87|1
1643531140000|2022-01-30 08:25:40|1136.7|1120.7|1136.51|1120.51|1136.7|1120.7|1136.48|1120.48|4
1643531150000|2022-01-30 08:25:50|1136.5|1120.5|1136.68|1120.68|1136.68|1120.68|1136.5|1120.5|3
1643531160000|2022-01-30 08:26:00|1136.65|1120.65|1136.68|1120.68|1136.68|1120.68|1136.65|1120.65|2
1643531170000|2022-01-30 08:26:10|1136.87|1120.87|1136.65|1120.65|1136.87|1120.87|1136.65|1120.65|4
1643531190000|2022-01-30 08:26:30|1136.74|1120.74|1137.58|1121.58|1137.58|1121.58|1136.74|1120.74|9
1643531200000|2022-01-30 08:26:40|1137.66|1121.66|1137.66|1121.66|1137.66|1121.66|1137.66|1121.66|1
1643531220000|2022-01-30 08:27:00|1137.65|1121.65|1137.32|1121.32|1137.65|1121.65|1137.15|1121.15|9
1643531230000|2022-01-30 08:27:10|1137.44|1121.44|1138.76|1122.76|1138.76|1122.76|1137.41|1121.41|10
1643531240000|2022-01-30 08:27:20|1138.83|1122.83|1139.15|1123.15|1139.77|1123.77|1138.83|1122.83|13
1643531250000|2022-01-30 08:27:30|1138.76|1122.76|1138.64|1122.64|1138.77|1122.77|1138.64|1122.64|4
1643531260000|2022-01-30 08:27:40|1138.54|1122.54|1138.6|1122.6|1138.6|1122.6|1138.54|1122.54|3
1643531270000|2022-01-30 08:27:50|1138.62|1122.62|1138.42|1122.42|1138.62|1122.62|1138.42|1122.42|5
1643531280000|2022-01-30 08:28:00|1138.4|1122.4|1138.29|1122.29|1138.4|1122.4|1138.29|1122.29|2
1643531290000|2022-01-30 08:28:10|1138.23|1122.23|1137.88|1121.88|1138.23|1122.23|1137.88|1121.88|5
1643531300000|2022-01-30 08:28:20|1137.67|1121.67|1137.46|1121.46|1137.67|1121.67|1137.46|1121.46|4
1643531310000|2022-01-30 08:28:30|1137.45|1121.45|1137.14|1121.14|1137.45|1121.45|1137.14|1121.14|4
1643531320000|2022-01-30 08:28:40|1136.74|1120.74|1136.68|1120.68|1136.74|1120.74|1136.68|1120.68|2
1643531330000|2022-01-30 08:28:50|1136.6|1120.6|1137.34|1121.34|1137.6|1121.6|1136.6|1120.6|20
1643531340000|2022-01-30 08:29:00|1137.1|1121.1|1136.99|1120.99|1137.1|1121.1|1136.99|1120.99|4
1643531350000|2022-01-30 08:29:10|1137|1121|1136.25|1120.25|1137|1121|1136.23|1120.23|11
1643531360000|2022-01-30 08:29:20|1135.76|1119.76|1135.7|1119.7|1135.77|1119.77|1135.7|1119.7|4
1643531390000|2022-01-30 08:29:50|1135.72|1119.72|1135.71|1119.71|1135.72|1119.72|1135.7|1119.7|4
1643531400000|2022-01-30 08:30:00|1135.62|1119.62|1135.62|1119.62|1135.62|1119.62|1135.62|1119.62|1
1643531410000|2022-01-30 08:30:10|1135.63|1119.63|1135.79|1119.79|1135.85|1119.85|1135.63|1119.63|4
1643531430000|2022-01-30 08:30:30|1135.87|1119.87|1136.49|1120.49|1136.49|1120.49|1135.87|1119.87|5
1643531440000|2022-01-30 08:30:40|1136.52|1120.52|1136.1|1120.1|1136.52|1120.52|1136.1|1120.1|5
1643531450000|2022-01-30 08:30:50|1136.23|1120.23|1136.43|1120.43|1136.43|1120.43|1136.23|1120.23|3
1643531460000|2022-01-30 08:31:00|1136.51|1120.51|1135.94|1119.94|1136.51|1120.51|1135.94|1119.94|6
1643531470000|2022-01-30 08:31:10|1135.95|1119.95|1135.93|1119.93|1135.95|1119.95|1135.93|1119.93|2
1643531490000|2022-01-30 08:31:30|1135.98|1119.98|1135.7|1119.7|1135.98|1119.98|1135.7|1119.7|4
1643531510000|2022-01-30 08:31:50|1135.54|1119.54|1135.29|1119.29|1135.54|1119.54|1135.29|1119.29|4
1643531520000|2022-01-30 08:32:00|1135.09|1119.09|1135.09|1119.09|1135.33|1119.33|1135.09|1119.09|3
1643531530000|2022-01-30 08:32:10|1135.06|1119.06|1134.67|1118.67|1135.06|1119.06|1134.67|1118.67|3
1643531540000|2022-01-30 08:32:20|1134.58|1118.58|1133.99|1117.99|1134.58|1118.58|1133.99|1117.99|6
1643531550000|2022-01-30 08:32:30|1133.8|1117.8|1134.52|1118.52|1134.52|1118.52|1133.8|1117.8|6
1643531570000|2022-01-30 08:32:50|1134.56|1118.56|1134.51|1118.51|1134.56|1118.56|1134.51|1118.51|2
1643531580000|2022-01-30 08:33:00|1134.44|1118.44|1134.44|1118.44|1134.44|1118.44|1134.44|1118.44|1
1643531590000|2022-01-30 08:33:10|1134.51|1118.51|1134.51|1118.51|1134.52|1118.52|1134.51|1118.51|3
1643531600000|2022-01-30 08:33:20|1134.56|1118.56|1134.56|1118.56|1134.56|1118.56|1134.56|1118.56|1
1643531610000|2022-01-30 08:33:30|1134.53|1118.53|1134.53|1118.53|1134.53|1118.53|1134.52|1118.52|3
1643531620000|2022-01-30 08:33:40|1134.62|1118.62|1134.55|1118.55|1134.62|1118.62|1134.55|1118.55|3
1643531630000|2022-01-30 08:33:50|1134.46|1118.46|1134.02|1118.02|1134.46|1118.46|1134.02|1118.02|4
1643531640000|2022-01-30 08:34:00|1134.03|1118.03|1133.99|1117.99|1134.03|1118.03|1133.99|1117.99|2
1643531650000|2022-01-30 08:34:10|1133.81|1117.81|1133.81|1117.81|1133.81|1117.81|1133.81|1117.81|1
1643531700000|2022-01-30 08:35:00|1133.65|1117.65|1133.65|1117.65|1133.65|1117.65|1133.65|1117.65|1
1643531710000|2022-01-30 08:35:10|1133.57|1117.57|1132.76|1116.76|1133.6|1117.6|1132.76|1116.76|13
1643531720000|2022-01-30 08:35:20|1132.94|1116.94|1133.31|1117.31|1133.31|1117.31|1132.94|1116.94|3
1643531730000|2022-01-30 08:35:30|1133.34|1117.34|1133.02|1117.02|1133.34|1117.34|1133.02|1117.02|3
1643531740000|2022-01-30 08:35:40|1132.69|1116.69|1132.59|1116.59|1132.69|1116.69|1132.59|1116.59|2
1643531750000|2022-01-30 08:35:50|1132.5|1116.5|1132.5|1116.5|1132.5|1116.5|1132.5|1116.5|1
1643531760000|2022-01-30 08:36:00|1132.51|1116.51|1131.92|1115.92|1132.51|1116.51|1131.92|1115.92|6
1643531770000|2022-01-30 08:36:10|1131.74|1115.74|1131.92|1115.92|1131.92|1115.92|1131.69|1115.69|4
1643531780000|2022-01-30 08:36:20|1131.88|1115.88|1132.39|1116.39|1132.39|1116.39|1131.88|1115.88|3
1643531800000|2022-01-30 08:36:40|1132.35|1116.35|1132.44|1116.44|1132.44|1116.44|1132.35|1116.35|2
1643531810000|2022-01-30 08:36:50|1132.43|1116.43|1132.61|1116.61|1132.61|1116.61|1132.43|1116.43|2
1643531830000|2022-01-30 08:37:10|1133.04|1117.04|1133.04|1117.04|1133.04|1117.04|1133.04|1117.04|1
1643531850000|2022-01-30 08:37:30|1133.35|1117.35|1133.38|1117.38|1133.38|1117.38|1133.35|1117.35|2
1643531860000|2022-01-30 08:37:40|1133.35|1117.35|1132.61|1116.61|1133.39|1117.39|1132.61|1116.61|5
1643531870000|2022-01-30 08:37:50|1132.53|1116.53|1132.49|1116.49|1132.53|1116.53|1132.49|1116.49|5
1643531880000|2022-01-30 08:38:00|1132.53|1116.53|1132.53|1116.53|1132.53|1116.53|1132.53|1116.53|1
1643531890000|2022-01-30 08:38:10|1132.55|1116.55|1132.54|1116.54|1132.55|1116.55|1132.54|1116.54|2
1643531910000|2022-01-30 08:38:30|1132.55|1116.55|1132.52|1116.52|1132.55|1116.55|1132.52|1116.52|2
1643531920000|2022-01-30 08:38:40|1132.6|1116.6|1132.89|1116.89|1132.89|1116.89|1132.6|1116.6|4
1643531930000|2022-01-30 08:38:50|1133.06|1117.06|1133.35|1117.35|1133.35|1117.35|1133.06|1117.06|5
1643531940000|2022-01-30 08:39:00|1133.43|1117.43|1134.11|1118.11|1134.11|1118.11|1133.31|1117.31|10
1643531950000|2022-01-30 08:39:10|1134.34|1118.34|1135.55|1119.55|1135.55|1119.55|1134.34|1118.34|12
1643531960000|2022-01-30 08:39:20|1135.45|1119.45|1135.48|1119.48|1135.48|1119.48|1135.45|1119.45|2
1643531970000|2022-01-30 08:39:30|1135.45|1119.45|1135.51|1119.51|1135.51|1119.51|1135.45|1119.45|5
1643531980000|2022-01-30 08:39:40|1135.53|1119.53|1135.53|1119.53|1135.53|1119.53|1135.53|1119.53|1
1643531990000|2022-01-30 08:39:50|1135.59|1119.59|1136.36|1120.36|1136.36|1120.36|1135.59|1119.59|8
1643532000000|2022-01-30 08:40:00|1136.34|1120.34|1135.64|1119.64|1136.34|1120.34|1135.64|1119.64|8
1643532010000|2022-01-30 08:40:10|1135.74|1119.74|1135.48|1119.48|1135.74|1119.74|1135.48|1119.48|3
1643532030000|2022-01-30 08:40:30|1135.47|1119.47|1135.28|1119.28|1135.47|1119.47|1135.28|1119.28|2
1643532040000|2022-01-30 08:40:40|1135.17|1119.17|1135.04|1119.04|1135.17|1119.17|1135.04|1119.04|2
1643532050000|2022-01-30 08:40:50|1134.91|1118.91|1134.42|1118.42|1134.91|1118.91|1134.42|1118.42|4
1643532060000|2022-01-30 08:41:00|1134.41|1118.41|1134.24|1118.24|1134.44|1118.44|1134.24|1118.24|12
1643532070000|2022-01-30 08:41:10|1134.03|1118.03|1134.45|1118.45|1134.45|1118.45|1133.76|1117.76|6
1643532080000|2022-01-30 08:41:20|1134.26|1118.26|1134.51|1118.51|1134.52|1118.52|1134.26|1118.26|5
1643532110000|2022-01-30 08:41:50|1134.23|1118.23|1134.21|1118.21|1134.23|1118.23|1134.21|1118.21|2
1643532120000|2022-01-30 08:42:00|1134.12|1118.12|1134.3|1118.3|1134.45|1118.45|1134.12|1118.12|4
1643532130000|2022-01-30 08:42:10|1134.16|1118.16|1133.89|1117.89|1134.16|1118.16|1133.89|1117.89|4
1643532140000|2022-01-30 08:42:20|1133.82|1117.82|1134.53|1118.53|1134.55|1118.55|1133.8|1117.8|7
1643532150000|2022-01-30 08:42:30|1134.54|1118.54|1135.07|1119.07|1135.08|1119.08|1134.53|1118.53|4
1643532180000|2022-01-30 08:43:00|1135.1|1119.1|1134.82|1118.82|1135.1|1119.1|1134.82|1118.82|4
1643532190000|2022-01-30 08:43:10|1134.67|1118.67|1134.67|1118.67|1134.67|1118.67|1134.67|1118.67|1
1643532200000|2022-01-30 08:43:20|1134.51|1118.51|1134.39|1118.39|1134.51|1118.51|1134.39|1118.39|4
1643532210000|2022-01-30 08:43:30|1134.1|1118.1|1134.1|1118.1|1134.1|1118.1|1134.1|1118.1|1
1643532220000|2022-01-30 08:43:40|1133.96|1117.96|1134.34|1118.34|1134.34|1118.34|1133.71|1117.71|8
1643532230000|2022-01-30 08:43:50|1134.09|1118.09|1134.36|1118.36|1134.36|1118.36|1134.09|1118.09|3
1643532240000|2022-01-30 08:44:00|1134.22|1118.22|1134.22|1118.22|1134.22|1118.22|1134.22|1118.22|1
1643532250000|2022-01-30 08:44:10|1134.05|1118.05|1134.55|1118.55|1134.55|1118.55|1134.05|1118.05|4
1643532260000|2022-01-30 08:44:20|1134.96|1118.96|1134.82|1118.82|1134.96|1118.96|1134.82|1118.82|3
1643532270000|2022-01-30 08:44:30|1134.93|1118.93|1135|1119|1135|1119|1134.93|1118.93|2
1643532280000|2022-01-30 08:44:40|1134.8|1118.8|1134.8|1118.8|1134.8|1118.8|1134.8|1118.8|1
1643532290000|2022-01-30 08:44:50|1134.93|1118.93|1134.93|1118.93|1134.93|1118.93|1134.93|1118.93|1
1643532300000|2022-01-30 08:45:00|1134.8|1118.8|1135.32|1119.32|1135.32|1119.32|1134.8|1118.8|5
1643532310000|2022-01-30 08:45:10|1135.41|1119.41|1136.51|1120.51|1136.51|1120.51|1135.41|1119.41|9
1643532320000|2022-01-30 08:45:20|1136.53|1120.53|1136.51|1120.51|1136.54|1120.54|1136.51|1120.51|3
1643532330000|2022-01-30 08:45:30|1136.55|1120.55|1136.77|1120.77|1137.5|1121.5|1136.55|1120.55|12
1643532340000|2022-01-30 08:45:40|1136.57|1120.57|1137.34|1121.34|1137.34|1121.34|1136.52|1120.52|8
1643532360000|2022-01-30 08:46:00|1137.46|1121.46|1136.97|1120.97|1137.46|1121.46|1136.91|1120.91|6
1643532370000|2022-01-30 08:46:10|1136.94|1120.94|1137.28|1121.28|1137.28|1121.28|1136.94|1120.94|4
1643532380000|2022-01-30 08:46:20|1137.49|1121.49|1137.61|1121.61|1137.61|1121.61|1137.49|1121.49|4
1643532390000|2022-01-30 08:46:30|1137.75|1121.75|1138.5|1122.5|1138.5|1122.5|1137.75|1121.75|9
1643532400000|2022-01-30 08:46:40|1138.57|1122.57|1139.02|1123.02|1139.02|1123.02|1138.57|1122.57|3
1643532410000|2022-01-30 08:46:50|1138.97|1122.97|1139.5|1123.5|1139.51|1123.51|1138.96|1122.96|8
1643532420000|2022-01-30 08:47:00|1139.57|1123.57|1139.52|1123.52|1139.67|1123.67|1139.52|1123.52|6
1643532430000|2022-01-30 08:47:10|1139.53|1123.53|1139.53|1123.53|1139.53|1123.53|1139.53|1123.53|1
1643532440000|2022-01-30 08:47:20|1139.66|1123.66|1140.09|1124.09|1140.09|1124.09|1139.66|1123.66|5
1643532460000|2022-01-30 08:47:40|1140.07|1124.07|1140.07|1124.07|1140.07|1124.07|1140.07|1124.07|1
1643532470000|2022-01-30 08:47:50|1140.01|1124.01|1140|1124|1140.01|1124.01|1139.83|1123.83|4
1643532480000|2022-01-30 08:48:00|1140.07|1124.07|1140.13|1124.13|1140.14|1124.14|1140.07|1124.07|3
1643532490000|2022-01-30 08:48:10|1140.15|1124.15|1140.49|1124.49|1140.49|1124.49|1140.15|1124.15|6
1643532500000|2022-01-30 08:48:20|1140.5|1124.5|1140.5|1124.5|1140.5|1124.5|1140.5|1124.5|1
1643532540000|2022-01-30 08:49:00|1140.49|1124.49|1139.62|1123.62|1140.49|1124.49|1139.62|1123.62|6
1643532550000|2022-01-30 08:49:10|1139.66|1123.66|1140.47|1124.47|1140.47|1124.47|1139.66|1123.66|6
1643532560000|2022-01-30 08:49:20|1140.44|1124.44|1139.93|1123.93|1140.44|1124.44|1139.93|1123.93|5
1643532570000|2022-01-30 08:49:30|1139.76|1123.76|1139.98|1123.98|1139.98|1123.98|1139.72|1123.72|4
1643532580000|2022-01-30 08:49:40|1140.28|1124.28|1140.44|1124.44|1140.51|1124.51|1140.28|1124.28|4
1643532590000|2022-01-30 08:49:50|1140.51|1124.51|1140.44|1124.44|1140.51|1124.51|1140.37|1124.37|4
1643532600000|2022-01-30 08:50:00|1140.3|1124.3|1140.21|1124.21|1140.3|1124.3|1140.21|1124.21|2
1643532610000|2022-01-30 08:50:10|1140.4|1124.4|1140.21|1124.21|1140.4|1124.4|1140.21|1124.21|2
1643532620000|2022-01-30 08:50:20|1140.16|1124.16|1140.64|1124.64|1140.64|1124.64|1140|1124|7
1643532630000|2022-01-30 08:50:30|1140.87|1124.87|1140.85|1124.85|1140.87|1124.87|1140.81|1124.81|3
1643532640000|2022-01-30 08:50:40|1140.77|1124.77|1140.77|1124.77|1140.77|1124.77|1140.77|1124.77|1
1643532660000|2022-01-30 08:51:00|1140.57|1124.57|1140.48|1124.48|1140.57|1124.57|1140.48|1124.48|3
1643532690000|2022-01-30 08:51:30|1140.39|1124.39|1140.39|1124.39|1140.39|1124.39|1140.39|1124.39|1
1643532700000|2022-01-30 08:51:40|1140.36|1124.36|1140.97|1124.97|1140.97|1124.97|1140.36|1124.36|10
1643532710000|2022-01-30 08:51:50|1140.9|1124.9|1141.16|1125.16|1141.16|1125.16|1140.9|1124.9|5
1643532720000|2022-01-30 08:52:00|1141.38|1125.38|1141.37|1125.37|1141.59|1125.59|1141.37|1125.37|6
1643532730000|2022-01-30 08:52:10|1141.29|1125.29|1141.29|1125.29|1141.29|1125.29|1141.29|1125.29|1
1643532740000|2022-01-30 08:52:20|1141.47|1125.47|1141.55|1125.55|1141.55|1125.55|1141.47|1125.47|2
1643532770000|2022-01-30 08:52:50|1141.65|1125.65|1141.37|1125.37|1141.65|1125.65|1141.37|1125.37|3
1643532780000|2022-01-30 08:53:00|1141.38|1125.38|1141.25|1125.25|1141.38|1125.38|1141.25|1125.25|2
1643532790000|2022-01-30 08:53:10|1141.47|1125.47|1141.71|1125.71|1141.71|1125.71|1141.25|1125.25|6
1643532800000|2022-01-30 08:53:20|1141.8|1125.8|1142.1|1126.1|1142.1|1126.1|1141.8|1125.8|2
1643532820000|2022-01-30 08:53:40|1141.95|1125.95|1141.53|1125.53|1141.95|1125.95|1141.53|1125.53|5
1643532840000|2022-01-30 08:54:00|1141.65|1125.65|1141.9|1125.9|1141.9|1125.9|1141.65|1125.65|3
1643532850000|2022-01-30 08:54:10|1142|1126|1142|1126|1142|1126|1142|1126|1
1643532860000|2022-01-30 08:54:20|1142.21|1126.21|1142.21|1126.21|1142.21|1126.21|1142.21|1126.21|1
1643532870000|2022-01-30 08:54:30|1142.23|1126.23|1142.23|1126.23|1142.23|1126.23|1142.23|1126.23|1
1643532880000|2022-01-30 08:54:40|1142.37|1126.37|1142.37|1126.37|1142.37|1126.37|1142.37|1126.37|1
1643532890000|2022-01-30 08:54:50|1142.46|1126.46|1142.58|1126.58|1142.58|1126.58|1142.46|1126.46|2
1643532900000|2022-01-30 08:55:00|1142.68|1126.68|1142.5|1126.5|1142.68|1126.68|1142.5|1126.5|3
1643532920000|2022-01-30 08:55:20|1142.44|1126.44|1142.5|1126.5|1142.5|1126.5|1142.38|1126.38|3
1643532940000|2022-01-30 08:55:40|1142.45|1126.45|1142.45|1126.45|1142.45|1126.45|1142.45|1126.45|1
1643532950000|2022-01-30 08:55:50|1142.27|1126.27|1141.29|1125.29|1142.27|1126.27|1141.29|1125.29|8
1643532960000|2022-01-30 08:56:00|1140.98|1124.98|1140.52|1124.52|1140.98|1124.98|1140.52|1124.52|4
1643532970000|2022-01-30 08:56:10|1140.56|1124.56|1140.66|1124.66|1140.66|1124.66|1140.56|1124.56|2
1643532980000|2022-01-30 08:56:20|1140.7|1124.7|1140.81|1124.81|1140.81|1124.81|1140.7|1124.7|2
1643532990000|2022-01-30 08:56:30|1140.72|1124.72|1140.56|1124.56|1140.72|1124.72|1140.56|1124.56|3
1643533010000|2022-01-30 08:56:50|1140.51|1124.51|1141|1125|1141|1125|1140.51|1124.51|6
1643533020000|2022-01-30 08:57:00|1141.07|1125.07|1140.88|1124.88|1141.17|1125.17|1140.88|1124.88|6
1643533030000|2022-01-30 08:57:10|1140.79|1124.79|1140.55|1124.55|1140.79|1124.79|1140.55|1124.55|3
1643533040000|2022-01-30 08:57:20|1140.5|1124.5|1140.5|1124.5|1140.5|1124.5|1140.5|1124.5|1
1643533050000|2022-01-30 08:57:30|1140.39|1124.39|1140.57|1124.57|1140.57|1124.57|1140.39|1124.39|3
1643533070000|2022-01-30 08:57:50|1140.47|1124.47|1140.41|1124.41|1140.47|1124.47|1140.39|1124.39|4
1643533080000|2022-01-30 08:58:00|1140.5|1124.5|1140.5|1124.5|1140.58|1124.58|1140.5|1124.5|3
1643533090000|2022-01-30 08:58:10|1140.41|1124.41|1140.35|1124.35|1140.41|1124.41|1140.35|1124.35|2
1643533110000|2022-01-30 08:58:30|1140.47|1124.47|1140.69|1124.69|1140.69|1124.69|1140.47|1124.47|3
1643533120000|2022-01-30 08:58:40|1140.77|1124.77|1140.48|1124.48|1140.77|1124.77|1140.48|1124.48|3
1643533130000|2022-01-30 08:58:50|1140.35|1124.35|1140.35|1124.35|1140.35|1124.35|1140.35|1124.35|1
1643533140000|2022-01-30 08:59:00|1140.3|1124.3|1140.3|1124.3|1140.3|1124.3|1140.3|1124.3|1
1643533150000|2022-01-30 08:59:10|1140.24|1124.24|1140.24|1124.24|1140.24|1124.24|1140.24|1124.24|1
1643533160000|2022-01-30 08:59:20|1140.11|1124.11|1138.67|1122.67|1140.11|1124.11|1138.64|1122.64|11
1643533170000|2022-01-30 08:59:30|1138.65|1122.65|1138.64|1122.64|1138.65|1122.65|1138.62|1122.62|3
1643533180000|2022-01-30 08:59:40|1138.57|1122.57|1138.8|1122.8|1138.8|1122.8|1138.5|1122.5|6
1643533190000|2022-01-30 08:59:50|1139.03|1123.03|1139.03|1123.03|1139.03|1123.03|1139.03|1123.03|1
1643533200000|2022-01-30 09:00:00|1138.8|1122.8|1138.17|1122.17|1138.8|1122.8|1138.17|1122.17|9
1643533210000|2022-01-30 09:00:10|1138.16|1122.16|1137.98|1121.98|1138.16|1122.16|1137.92|1121.92|6
1643533220000|2022-01-30 09:00:20|1137.8|1121.8|1137.69|1121.69|1137.8|1121.8|1137.69|1121.69|2
1643533230000|2022-01-30 09:00:30|1137.74|1121.74|1137.75|1121.75|1137.8|1121.8|1137.74|1121.74|4
1643533240000|2022-01-30 09:00:40|1137.62|1121.62|1138.45|1122.45|1138.45|1122.45|1137.55|1121.55|10
1643533250000|2022-01-30 09:00:50|1138.14|1122.14|1138.23|1122.23|1138.49|1122.49|1138.14|1122.14|8
1643533260000|2022-01-30 09:01:00|1138.27|1122.27|1138.73|1122.73|1138.73|1122.73|1138.27|1122.27|9
1643533270000|2022-01-30 09:01:10|1138.68|1122.68|1138.22|1122.22|1138.82|1122.82|1138.22|1122.22|8
1643533290000|2022-01-30 09:01:30|1137.74|1121.74|1138.14|1122.14|1138.14|1122.14|1137.73|1121.73|5
1643533300000|2022-01-30 09:01:40|1138.2|1122.2|1138.21|1122.21|1138.24|1122.24|1138.2|1122.2|3
1643533310000|2022-01-30 09:01:50|1138.25|1122.25|1138.25|1122.25|1138.25|1122.25|1138.25|1122.25|1
1643533320000|2022-01-30 09:02:00|1138.15|1122.15|1138.25|1122.25|1138.25|1122.25|1138.15|1122.15|2
1643533330000|2022-01-30 09:02:10|1138.45|1122.45|1139.1|1123.1|1139.12|1123.12|1138.25|1122.25|13
1643533340000|2022-01-30 09:02:20|1139.24|1123.24|1139.89|1123.89|1139.89|1123.89|1139.24|1123.24|7
1643533350000|2022-01-30 09:02:30|1139.82|1123.82|1139.77|1123.77|1140.07|1124.07|1139.77|1123.77|5
1643533360000|2022-01-30 09:02:40|1139.81|1123.81|1139.2|1123.2|1139.81|1123.81|1139.2|1123.2|6
1643533370000|2022-01-30 09:02:50|1139.25|1123.25|1139.13|1123.13|1139.25|1123.25|1139.13|1123.13|4
1643533380000|2022-01-30 09:03:00|1139.14|1123.14|1139.46|1123.46|1139.49|1123.49|1139.13|1123.13|11
1643533390000|2022-01-30 09:03:10|1139.64|1123.64|1140.09|1124.09|1140.09|1124.09|1139.64|1123.64|5
1643533410000|2022-01-30 09:03:30|1140.04|1124.04|1139.64|1123.64|1140.04|1124.04|1139.64|1123.64|3
1643533420000|2022-01-30 09:03:40|1139.83|1123.83|1139.53|1123.53|1139.83|1123.83|1139.53|1123.53|8
1643533430000|2022-01-30 09:03:50|1139.54|1123.54|1139.22|1123.22|1139.54|1123.54|1139.21|1123.21|6
1643533440000|2022-01-30 09:04:00|1139.14|1123.14|1139.14|1123.14|1139.14|1123.14|1139.14|1123.14|1
1643533460000|2022-01-30 09:04:20|1139.22|1123.22|1139.02|1123.02|1139.22|1123.22|1139.02|1123.02|2
1643533470000|2022-01-30 09:04:30|1138.97|1122.97|1139.03|1123.03|1139.03|1123.03|1138.97|1122.97|2
1643533490000|2022-01-30 09:04:50|1138.8|1122.8|1139.29|1123.29|1139.45|1123.45|1138.42|1122.42|12
1643533500000|2022-01-30 09:05:00|1139.3|1123.3|1140.9|1124.9|1140.98|1124.98|1139.3|1123.3|19
1643533510000|2022-01-30 09:05:10|1141.13|1125.13|1141.13|1125.13|1141.13|1125.13|1141.13|1125.13|1
1643533520000|2022-01-30 09:05:20|1141.29|1125.29|1141.5|1125.5|1141.74|1125.74|1141.29|1125.29|12
1643533530000|2022-01-30 09:05:30|1141.35|1125.35|1140.45|1124.45|1141.35|1125.35|1140.45|1124.45|6
1643533540000|2022-01-30 09:05:40|1140.64|1124.64|1141.33|1125.33|1141.33|1125.33|1140.46|1124.46|11
1643533550000|2022-01-30 09:05:50|1141.56|1125.56|1141.52|1125.52|1141.56|1125.56|1141.51|1125.51|3
1643533560000|2022-01-30 09:06:00|1141.51|1125.51|1140.87|1124.87|1141.51|1125.51|1140.87|1124.87|4
1643533570000|2022-01-30 09:06:10|1140.82|1124.82|1140|1124|1140.83|1124.83|1140|1124|11
1643533580000|2022-01-30 09:06:20|1140.07|1124.07|1140.57|1124.57|1140.57|1124.57|1140.07|1124.07|9
1643533590000|2022-01-30 09:06:30|1140.99|1124.99|1141|1125|1141.08|1125.08|1140.95|1124.95|4
1643533600000|2022-01-30 09:06:40|1141.05|1125.05|1141.05|1125.05|1141.05|1125.05|1141.05|1125.05|1
1643533610000|2022-01-30 09:06:50|1141.13|1125.13|1141.37|1125.37|1141.37|1125.37|1141.01|1125.01|4
1643533620000|2022-01-30 09:07:00|1141.58|1125.58|1142.19|1126.19|1142.19|1126.19|1141.57|1125.57|10
1643533630000|2022-01-30 09:07:10|1142.2|1126.2|1142.23|1126.23|1142.23|1126.23|1142.2|1126.2|2
1643533640000|2022-01-30 09:07:20|1142.27|1126.27|1142.12|1126.12|1142.27|1126.27|1142.12|1126.12|2
1643533650000|2022-01-30 09:07:30|1141.99|1125.99|1141.93|1125.93|1141.99|1125.99|1141.89|1125.89|4
1643533660000|2022-01-30 09:07:40|1141.83|1125.83|1141.41|1125.41|1141.83|1125.83|1141.4|1125.4|6
1643533670000|2022-01-30 09:07:50|1141.26|1125.26|1141.15|1125.15|1141.26|1125.26|1141.15|1125.15|2
1643533680000|2022-01-30 09:08:00|1141.26|1125.26|1141.24|1125.24|1141.31|1125.31|1141.24|1125.24|4
1643533690000|2022-01-30 09:08:10|1141.28|1125.28|1141.44|1125.44|1141.44|1125.44|1141.28|1125.28|4
1643533700000|2022-01-30 09:08:20|1141.41|1125.41|1141.37|1125.37|1141.5|1125.5|1141.37|1125.37|4
1643533720000|2022-01-30 09:08:40|1141.5|1125.5|1141.5|1125.5|1141.5|1125.5|1141.5|1125.5|1
1643533730000|2022-01-30 09:08:50|1141.45|1125.45|1141.45|1125.45|1141.45|1125.45|1141.45|1125.45|1
1643533740000|2022-01-30 09:09:00|1141.46|1125.46|1141.44|1125.44|1141.46|1125.46|1141.44|1125.44|2
1643533760000|2022-01-30 09:09:20|1141.38|1125.38|1141.6|1125.6|1141.6|1125.6|1141.38|1125.38|5
1643533770000|2022-01-30 09:09:30|1141.85|1125.85|1141.85|1125.85|1141.85|1125.85|1141.85|1125.85|1
1643533780000|2022-01-30 09:09:40|1141.65|1125.65|1141.77|1125.77|1141.77|1125.77|1141.51|1125.51|7
1643533790000|2022-01-30 09:09:50|1141.62|1125.62|1141.83|1125.83|1141.83|1125.83|1141.62|1125.62|4
1643533800000|2022-01-30 09:10:00|1141.74|1125.74|1141.74|1125.74|1141.74|1125.74|1141.74|1125.74|1
1643533810000|2022-01-30 09:10:10|1141.69|1125.69|1142.14|1126.14|1142.14|1126.14|1141.69|1125.69|4
1643533820000|2022-01-30 09:10:20|1141.86|1125.86|1141.86|1125.86|1141.86|1125.86|1141.86|1125.86|1
1643533830000|2022-01-30 09:10:30|1141.91|1125.91|1142.58|1126.58|1142.58|1126.58|1141.91|1125.91|5
1643533840000|2022-01-30 09:10:40|1142.73|1126.73|1142.76|1126.76|1142.76|1126.76|1142.73|1126.73|2
1643533890000|2022-01-30 09:11:30|1142.72|1126.72|1142.76|1126.76|1142.76|1126.76|1142.72|1126.72|2
1643533900000|2022-01-30 09:11:40|1142.95|1126.95|1142.9|1126.9|1143.51|1127.51|1142.9|1126.9|7
1643533910000|2022-01-30 09:11:50|1143.13|1127.13|1143.13|1127.13|1143.13|1127.13|1143.13|1127.13|1
1643533920000|2022-01-30 09:12:00|1143.09|1127.09|1143.07|1127.07|1143.09|1127.09|1143.07|1127.07|2
1643533930000|2022-01-30 09:12:10|1143.2|1127.2|1143.64|1127.64|1143.64|1127.64|1143.2|1127.2|6
1643533940000|2022-01-30 09:12:20|1143.85|1127.85|1143.28|1127.28|1143.85|1127.85|1143.28|1127.28|6
1643533950000|2022-01-30 09:12:30|1143.4|1127.4|1143.25|1127.25|1143.4|1127.4|1143.11|1127.11|6
1643533960000|2022-01-30 09:12:40|1143.26|1127.26|1143.58|1127.58|1143.58|1127.58|1143.26|1127.26|3
1643533970000|2022-01-30 09:12:50|1143.57|1127.57|1143.84|1127.84|1143.84|1127.84|1143.57|1127.57|2
1643533980000|2022-01-30 09:13:00|1143.85|1127.85|1143.85|1127.85|1143.85|1127.85|1143.84|1127.84|3
1643534000000|2022-01-30 09:13:20|1143.84|1127.84|1143.87|1127.87|1143.87|1127.87|1143.84|1127.84|3
1643534010000|2022-01-30 09:13:30|1143.85|1127.85|1143.52|1127.52|1143.85|1127.85|1143.52|1127.52|3
1643534020000|2022-01-30 09:13:40|1143.51|1127.51|1143.4|1127.4|1143.51|1127.51|1143.4|1127.4|2
1643534030000|2022-01-30 09:13:50|1143.39|1127.39|1143.02|1127.02|1143.39|1127.39|1143.02|1127.02|6
1643534040000|2022-01-30 09:14:00|1143.19|1127.19|1143.23|1127.23|1143.26|1127.26|1143.19|1127.19|4
1643534070000|2022-01-30 09:14:30|1143.13|1127.13|1143.13|1127.13|1143.13|1127.13|1143.13|1127.13|1
1643534100000|2022-01-30 09:15:00|1142.98|1126.98|1142.48|1126.48|1142.98|1126.98|1142.48|1126.48|4
1643534110000|2022-01-30 09:15:10|1142.49|1126.49|1142.5|1126.5|1142.5|1126.5|1142.45|1126.45|3
1643534120000|2022-01-30 09:15:20|1142.45|1126.45|1142.45|1126.45|1142.45|1126.45|1142.45|1126.45|1
1643534140000|2022-01-30 09:15:40|1142.48|1126.48|1142.45|1126.45|1142.48|1126.48|1142.45|1126.45|4
1643534150000|2022-01-30 09:15:50|1142.48|1126.48|1142.43|1126.43|1142.48|1126.48|1142.43|1126.43|3
1643534160000|2022-01-30 09:16:00|1142.46|1126.46|1142.49|1126.49|1142.49|1126.49|1142.46|1126.46|5
1643534170000|2022-01-30 09:16:10|1142.48|1126.48|1142.48|1126.48|1142.48|1126.48|1142.48|1126.48|1
1643534190000|2022-01-30 09:16:30|1142.33|1126.33|1141.66|1125.66|1142.33|1126.33|1141.66|1125.66|5
1643534200000|2022-01-30 09:16:40|1141.59|1125.59|1141.72|1125.72|1141.72|1125.72|1141.59|1125.59|2
1643534220000|2022-01-30 09:17:00|1141.8|1125.8|1141.78|1125.78|1141.8|1125.8|1141.78|1125.78|2
1643534230000|2022-01-30 09:17:10|1141.7|1125.7|1141.73|1125.73|1141.73|1125.73|1141.6|1125.6|5
1643534240000|2022-01-30 09:17:20|1141.72|1125.72|1141.72|1125.72|1141.72|1125.72|1141.72|1125.72|1
1643534250000|2022-01-30 09:17:30|1141.82|1125.82|1142.68|1126.68|1142.68|1126.68|1141.82|1125.82|6
1643534260000|2022-01-30 09:17:40|1142.52|1126.52|1142.17|1126.17|1142.68|1126.68|1142.12|1126.12|7
1643534270000|2022-01-30 09:17:50|1141.91|1125.91|1141.92|1125.92|1141.92|1125.92|1141.91|1125.91|2
1643534280000|2022-01-30 09:18:00|1141.85|1125.85|1141.9|1125.9|1141.9|1125.9|1141.85|1125.85|2
1643534290000|2022-01-30 09:18:10|1141.89|1125.89|1141.89|1125.89|1141.89|1125.89|1141.89|1125.89|1
1643534300000|2022-01-30 09:18:20|1141.78|1125.78|1141.78|1125.78|1141.78|1125.78|1141.78|1125.78|1
1643534310000|2022-01-30 09:18:30|1141.84|1125.84|1141.95|1125.95|1141.97|1125.97|1141.82|1125.82|7
1643534320000|2022-01-30 09:18:40|1141.96|1125.96|1141.8|1125.8|1142.21|1126.21|1141.8|1125.8|6
1643534330000|2022-01-30 09:18:50|1141.71|1125.71|1141.94|1125.94|1141.94|1125.94|1141.62|1125.62|6
1643534340000|2022-01-30 09:19:00|1142.29|1126.29|1142.13|1126.13|1142.48|1126.48|1142.13|1126.13|5
1643534350000|2022-01-30 09:19:10|1142.14|1126.14|1142.49|1126.49|1142.49|1126.49|1142.13|1126.13|6
1643534360000|2022-01-30 09:19:20|1142.3|1126.3|1142.29|1126.29|1142.3|1126.3|1142.29|1126.29|2
1643534370000|2022-01-30 09:19:30|1142.3|1126.3|1142.15|1126.15|1142.3|1126.3|1142.15|1126.15|3
1643534380000|2022-01-30 09:19:40|1142.13|1126.13|1142.13|1126.13|1142.13|1126.13|1142.13|1126.13|1
1643534390000|2022-01-30 09:19:50|1142.01|1126.01|1141.76|1125.76|1142.01|1126.01|1141.76|1125.76|3
1643534400000|2022-01-30 09:20:00|1141.57|1125.57|1141.65|1125.65|1141.65|1125.65|1141.57|1125.57|2
1643534410000|2022-01-30 09:20:10|1141.76|1125.76|1141.76|1125.76|1141.76|1125.76|1141.76|1125.76|1
1643534430000|2022-01-30 09:20:30|1141.67|1125.67|1140.63|1124.63|1141.67|1125.67|1140.63|1124.63|9
1643534440000|2022-01-30 09:20:40|1140.61|1124.61|1140.5|1124.5|1140.61|1124.61|1140.5|1124.5|3
1643534450000|2022-01-30 09:20:50|1140.54|1124.54|1140.96|1124.96|1140.96|1124.96|1140.54|1124.54|8
1643534460000|2022-01-30 09:21:00|1141.27|1125.27|1141.38|1125.38|1141.38|1125.38|1141.27|1125.27|2
1643534470000|2022-01-30 09:21:10|1141.31|1125.31|1140.58|1124.58|1141.31|1125.31|1140.58|1124.58|8
1643534480000|2022-01-30 09:21:20|1140.52|1124.52|1140.31|1124.31|1140.52|1124.52|1140.31|1124.31|2
1643534490000|2022-01-30 09:21:30|1140.15|1124.15|1139.58|1123.58|1140.15|1124.15|1139.58|1123.58|4
1643534500000|2022-01-30 09:21:40|1139.5|1123.5|1139.5|1123.5|1139.5|1123.5|1139.5|1123.5|1
1643534530000|2022-01-30 09:22:10|1139.57|1123.57|1139.72|1123.72|1139.75|1123.75|1139.57|1123.57|3
1643534540000|2022-01-30 09:22:20|1139.69|1123.69|1139.89|1123.89|1139.89|1123.89|1139.6|1123.6|4
1643534550000|2022-01-30 09:22:30|1139.8|1123.8|1139.8|1123.8|1139.8|1123.8|1139.8|1123.8|1
1643534560000|2022-01-30 09:22:40|1139.78|1123.78|1139.78|1123.78|1139.78|1123.78|1139.78|1123.78|1
1643534570000|2022-01-30 09:22:50|1139.74|1123.74|1139.78|1123.78|1139.78|1123.78|1139.74|1123.74|2
1643534580000|2022-01-30 09:23:00|1139.85|1123.85|1139.37|1123.37|1139.85|1123.85|1139.37|1123.37|7
1643534600000|2022-01-30 09:23:20|1139.29|1123.29|1139.29|1123.29|1139.29|1123.29|1139.29|1123.29|1
1643534610000|2022-01-30 09:23:30|1139.33|1123.33|1139.21|1123.21|1139.33|1123.33|1139.21|1123.21|2
1643534620000|2022-01-30 09:23:40|1139.2|1123.2|1139.45|1123.45|1139.45|1123.45|1139.2|1123.2|2
1643534630000|2022-01-30 09:23:50|1139.53|1123.53|1139.76|1123.76|1139.88|1123.88|1139.19|1123.19|11
1643534640000|2022-01-30 09:24:00|1140.07|1124.07|1140.07|1124.07|1140.07|1124.07|1140.07|1124.07|1
1643534650000|2022-01-30 09:24:10|1140.08|1124.08|1140.08|1124.08|1140.08|1124.08|1140.08|1124.08|1
1643534660000|2022-01-30 09:24:20|1140.13|1124.13|1140|1124|1140.13|1124.13|1140|1124|3
1643534670000|2022-01-30 09:24:30|1139.84|1123.84|1139.84|1123.84|1139.84|1123.84|1139.84|1123.84|1
1643534680000|2022-01-30 09:24:40|1139.83|1123.83|1139.81|1123.81|1139.83|1123.83|1139.81|1123.81|2
1643534690000|2022-01-30 09:24:50|1139.64|1123.64|1139.64|1123.64|1139.64|1123.64|1139.64|1123.64|1
1643534700000|2022-01-30 09:25:00|1139.53|1123.53|1139.31|1123.31|1139.53|1123.53|1139.31|1123.31|4
1643534710000|2022-01-30 09:25:10|1139.26|1123.26|1139.2|1123.2|1139.26|1123.26|1139.2|1123.2|2
1643534720000|2022-01-30 09:25:20|1139.08|1123.08|1138.27|1122.27|1139.08|1123.08|1138.27|1122.27|6
1643534730000|2022-01-30 09:25:30|1138.03|1122.03|1136.44|1120.44|1138.13|1122.13|1136.17|1120.17|20
1643534740000|2022-01-30 09:25:40|1136.42|1120.42|1136.15|1120.15|1136.44|1120.44|1135.73|1119.73|13
1643534750000|2022-01-30 09:25:50|1136.16|1120.16|1134.72|1118.72|1136.16|1120.16|1134.72|1118.72|10
1643534760000|2022-01-30 09:26:00|1134.52|1118.52|1134.29|1118.29|1134.52|1118.52|1134.29|1118.29|5
1643534770000|2022-01-30 09:26:10|1134.1|1118.1|1132.88|1116.88|1134.1|1118.1|1132.88|1116.88|9
1643534780000|2022-01-30 09:26:20|1132.85|1116.85|1133.37|1117.37|1133.57|1117.57|1132.8|1116.8|20
1643534790000|2022-01-30 09:26:30|1133.32|1117.32|1132.15|1116.15|1133.32|1117.32|1132.08|1116.08|15
1643534800000|2022-01-30 09:26:40|1132.13|1116.13|1132.34|1116.34|1132.34|1116.34|1131.62|1115.62|9
1643534810000|2022-01-30 09:26:50|1132.4|1116.4|1133.25|1117.25|1133.25|1117.25|1132.35|1116.35|14
1643534820000|2022-01-30 09:27:00|1133.24|1117.24|1134.55|1118.55|1134.55|1118.55|1133.24|1117.24|12
1643534830000|2022-01-30 09:27:10|1134.59|1118.59|1133.92|1117.92|1134.59|1118.59|1133.92|1117.92|7
1643534840000|2022-01-30 09:27:20|1133.9|1117.9|1133.51|1117.51|1134.15|1118.15|1133.51|1117.51|10
1643534850000|2022-01-30 09:27:30|1133.57|1117.57|1133.6|1117.6|1133.85|1117.85|1133.54|1117.54|7
1643534860000|2022-01-30 09:27:40|1133.56|1117.56|1133.95|1117.95|1133.95|1117.95|1133.56|1117.56|6
1643534870000|2022-01-30 09:27:50|1134.23|1118.23|1134.31|1118.31|1134.31|1118.31|1133.88|1117.88|6
1643534880000|2022-01-30 09:28:00|1134.22|1118.22|1134.22|1118.22|1134.22|1118.22|1134.22|1118.22|1
1643534890000|2022-01-30 09:28:10|1134.2|1118.2|1134.66|1118.66|1135.14|1119.14|1134.2|1118.2|13
1643534900000|2022-01-30 09:28:20|1134.59|1118.59|1134.05|1118.05|1134.59|1118.59|1133.99|1117.99|11
1643534910000|2022-01-30 09:28:30|1133.98|1117.98|1134.31|1118.31|1134.31|1118.31|1133.7|1117.7|9
1643534920000|2022-01-30 09:28:40|1134.5|1118.5|1134.51|1118.51|1134.51|1118.51|1134.5|1118.5|2
1643534930000|2022-01-30 09:28:50|1134.55|1118.55|1134.02|1118.02|1134.55|1118.55|1134.02|1118.02|5
1643534940000|2022-01-30 09:29:00|1134.03|1118.03|1133.69|1117.69|1134.03|1118.03|1133.69|1117.69|3
1643534950000|2022-01-30 09:29:10|1133.87|1117.87|1134.37|1118.37|1134.4|1118.4|1133.87|1117.87|8
1643534960000|2022-01-30 09:29:20|1134.45|1118.45|1134.61|1118.61|1134.63|1118.63|1134.37|1118.37|5
1643534970000|2022-01-30 09:29:30|1134.5|1118.5|1133.42|1117.42|1134.5|1118.5|1133.25|1117.25|14
1643534980000|2022-01-30 09:29:40|1133.47|1117.47|1132.1|1116.1|1133.47|1117.47|1132.09|1116.09|15
1643534990000|2022-01-30 09:29:50|1132.38|1116.38|1133.41|1117.41|1133.41|1117.41|1132.38|1116.38|11
1643535000000|2022-01-30 09:30:00|1133.47|1117.47|1133.19|1117.19|1133.51|1117.51|1133.19|1117.19|12
1643535010000|2022-01-30 09:30:10|1133.2|1117.2|1133.54|1117.54|1133.54|1117.54|1133.18|1117.18|12
1643535020000|2022-01-30 09:30:20|1133.51|1117.51|1134.39|1118.39|1134.39|1118.39|1133.51|1117.51|10
1643535030000|2022-01-30 09:30:30|1134.51|1118.51|1134.43|1118.43|1134.51|1118.51|1134.43|1118.43|2
1643535040000|2022-01-30 09:30:40|1134.11|1118.11|1133.79|1117.79|1134.11|1118.11|1133.79|1117.79|4
1643535050000|2022-01-30 09:30:50|1133.76|1117.76|1133.76|1117.76|1133.76|1117.76|1133.75|1117.75|3
1643535060000|2022-01-30 09:31:00|1133.57|1117.57|1133.57|1117.57|1133.57|1117.57|1133.57|1117.57|1
1643535070000|2022-01-30 09:31:10|1133.56|1117.56|1133.5|1117.5|1133.56|1117.56|1133.5|1117.5|2
1643535090000|2022-01-30 09:31:30|1133.52|1117.52|1133.52|1117.52|1133.52|1117.52|1133.51|1117.51|3
1643535120000|2022-01-30 09:32:00|1133.62|1117.62|1133.69|1117.69|1134.11|1118.11|1133.62|1117.62|6
1643535130000|2022-01-30 09:32:10|1133.6|1117.6|1133.6|1117.6|1133.6|1117.6|1133.6|1117.6|1
1643535140000|2022-01-30 09:32:20|1133.79|1117.79|1133.89|1117.89|1133.89|1117.89|1133.79|1117.79|5
1643535150000|2022-01-30 09:32:30|1134.17|1118.17|1134.43|1118.43|1134.91|1118.91|1134.17|1118.17|7
1643535160000|2022-01-30 09:32:40|1134.55|1118.55|1134.47|1118.47|1134.76|1118.76|1134.47|1118.47|5
1643535170000|2022-01-30 09:32:50|1134.54|1118.54|1134.76|1118.76|1134.76|1118.76|1134.54|1118.54|2
1643535180000|2022-01-30 09:33:00|1134.74|1118.74|1134.74|1118.74|1134.74|1118.74|1134.74|1118.74|1
1643535190000|2022-01-30 09:33:10|1134.72|1118.72|1134.55|1118.55|1134.72|1118.72|1134.55|1118.55|4
1643535200000|2022-01-30 09:33:20|1134.37|1118.37|1134.19|1118.19|1134.37|1118.37|1134.17|1118.17|6
1643535210000|2022-01-30 09:33:30|1134.04|1118.04|1134.04|1118.04|1134.04|1118.04|1134.01|1118.01|3
1643535220000|2022-01-30 09:33:40|1133.99|1117.99|1133.99|1117.99|1133.99|1117.99|1133.99|1117.99|1
1643535230000|2022-01-30 09:33:50|1133.9|1117.9|1134.39|1118.39|1134.39|1118.39|1133.89|1117.89|4
1643535240000|2022-01-30 09:34:00|1134.62|1118.62|1134.4|1118.4|1134.62|1118.62|1134.4|1118.4|4
1643535260000|2022-01-30 09:34:20|1134.43|1118.43|1134.56|1118.56|1134.56|1118.56|1134.32|1118.32|4
1643535270000|2022-01-30 09:34:30|1134.46|1118.46|1134.37|1118.37|1134.46|1118.46|1134.36|1118.36|3
1643535290000|2022-01-30 09:34:50|1134.67|1118.67|1135.38|1119.38|1135.38|1119.38|1134.64|1118.64|7
1643535300000|2022-01-30 09:35:00|1135.43|1119.43|1134.83|1118.83|1135.49|1119.49|1134.83|1118.83|5
1643535310000|2022-01-30 09:35:10|1134.67|1118.67|1135.39|1119.39|1135.39|1119.39|1134.67|1118.67|7
1643535320000|2022-01-30 09:35:20|1135.51|1119.51|1135.5|1119.5|1135.51|1119.51|1135.5|1119.5|2
1643535330000|2022-01-30 09:35:30|1135.49|1119.49|1134.93|1118.93|1135.49|1119.49|1134.93|1118.93|4
1643535340000|2022-01-30 09:35:40|1135|1119|1134.93|1118.93|1135.23|1119.23|1134.93|1118.93|3
1643535350000|2022-01-30 09:35:50|1134.68|1118.68|1134.59|1118.59|1134.68|1118.68|1134.57|1118.57|5
1643535360000|2022-01-30 09:36:00|1134.53|1118.53|1135.28|1119.28|1135.28|1119.28|1134.44|1118.44|10
1643535370000|2022-01-30 09:36:10|1135.33|1119.33|1135.33|1119.33|1135.33|1119.33|1135.33|1119.33|1
1643535380000|2022-01-30 09:36:20|1135.49|1119.49|1135.4|1119.4|1135.49|1119.49|1135.4|1119.4|2
1643535390000|2022-01-30 09:36:30|1135.41|1119.41|1135.45|1119.45|1135.45|1119.45|1135.41|1119.41|2
1643535410000|2022-01-30 09:36:50|1135.39|1119.39|1135.39|1119.39|1135.39|1119.39|1135.39|1119.39|1
1643535420000|2022-01-30 09:37:00|1135.32|1119.32|1135.34|1119.34|1135.34|1119.34|1135.32|1119.32|2
1643535440000|2022-01-30 09:37:20|1135.41|1119.41|1136.34|1120.34|1136.39|1120.39|1135.41|1119.41|7
1643535450000|2022-01-30 09:37:30|1136.37|1120.37|1136.89|1120.89|1137.35|1121.35|1136.37|1120.37|11
1643535460000|2022-01-30 09:37:40|1136.93|1120.93|1137.05|1121.05|1137.49|1121.49|1136.93|1120.93|9
1643535470000|2022-01-30 09:37:50|1136.88|1120.88|1137.5|1121.5|1137.5|1121.5|1136.88|1120.88|7
1643535480000|2022-01-30 09:38:00|1137.36|1121.36|1138.37|1122.37|1138.43|1122.43|1137.28|1121.28|13
1643535490000|2022-01-30 09:38:10|1138.51|1122.51|1138.16|1122.16|1138.53|1122.53|1138.01|1122.01|8
1643535500000|2022-01-30 09:38:20|1137.84|1121.84|1138.4|1122.4|1138.4|1122.4|1137.8|1121.8|8
1643535510000|2022-01-30 09:38:30|1138.43|1122.43|1138.51|1122.51|1138.51|1122.51|1138.4|1122.4|6
1643535520000|2022-01-30 09:38:40|1138.5|1122.5|1138.5|1122.5|1138.51|1122.51|1138.5|1122.5|5
1643535530000|2022-01-30 09:38:50|1138.47|1122.47|1138.47|1122.47|1138.47|1122.47|1138.47|1122.47|1
1643535540000|2022-01-30 09:39:00|1138.41|1122.41|1138.41|1122.41|1138.41|1122.41|1138.41|1122.41|1
1643535560000|2022-01-30 09:39:20|1138.2|1122.2|1138.2|1122.2|1138.2|1122.2|1138.2|1122.2|1
1643535570000|2022-01-30 09:39:30|1138.19|1122.19|1137.91|1121.91|1138.27|1122.27|1137.91|1121.91|4
1643535580000|2022-01-30 09:39:40|1138.14|1122.14|1138.14|1122.14|1138.14|1122.14|1138.14|1122.14|1
1643535590000|2022-01-30 09:39:50|1138.31|1122.31|1138.36|1122.36|1138.36|1122.36|1138.14|1122.14|4
1643535600000|2022-01-30 09:40:00|1138.37|1122.37|1138.5|1122.5|1138.5|1122.5|1138.37|1122.37|4
1643535610000|2022-01-30 09:40:10|1138.38|1122.38|1138.32|1122.32|1138.38|1122.38|1138.32|1122.32|6
1643535620000|2022-01-30 09:40:20|1138.38|1122.38|1138.51|1122.51|1138.51|1122.51|1138.38|1122.38|2
1643535630000|2022-01-30 09:40:30|1138.5|1122.5|1137.76|1121.76|1138.5|1122.5|1137.76|1121.76|6
1643535660000|2022-01-30 09:41:00|1137.65|1121.65|1137.5|1121.5|1137.65|1121.65|1137.5|1121.5|2
1643535670000|2022-01-30 09:41:10|1137.62|1121.62|1138.3|1122.3|1138.3|1122.3|1137.62|1121.62|7
1643535680000|2022-01-30 09:41:20|1138.29|1122.29|1138.35|1122.35|1138.38|1122.38|1138.29|1122.29|3
1643535690000|2022-01-30 09:41:30|1138.27|1122.27|1138.26|1122.26|1138.27|1122.27|1138.26|1122.26|2
1643535700000|2022-01-30 09:41:40|1138.3|1122.3|1138.26|1122.26|1138.3|1122.3|1137.77|1121.77|8
1643535710000|2022-01-30 09:41:50|1138.15|1122.15|1137.86|1121.86|1138.33|1122.33|1137.86|1121.86|11
1643535720000|2022-01-30 09:42:00|1138.19|1122.19|1137.99|1121.99|1138.19|1122.19|1137.99|1121.99|2
1643535730000|2022-01-30 09:42:10|1137.77|1121.77|1137.02|1121.02|1137.77|1121.77|1137.02|1121.02|11
1643535740000|2022-01-30 09:42:20|1136.97|1120.97|1136.97|1120.97|1136.97|1120.97|1136.97|1120.97|1
1643535760000|2022-01-30 09:42:40|1137.07|1121.07|1137.11|1121.11|1137.31|1121.31|1136.98|1120.98|6
1643535770000|2022-01-30 09:42:50|1137.37|1121.37|1137.37|1121.37|1137.37|1121.37|1137.37|1121.37|1
1643535780000|2022-01-30 09:43:00|1137.22|1121.22|1137.22|1121.22|1137.22|1121.22|1137.22|1121.22|1
1643535790000|2022-01-30 09:43:10|1136.9|1120.9|1136.73|1120.73|1137.19|1121.19|1136.65|1120.65|8
1643535800000|2022-01-30 09:43:20|1136.54|1120.54|1136.33|1120.33|1136.54|1120.54|1136.33|1120.33|2
1643535810000|2022-01-30 09:43:30|1136.22|1120.22|1136.38|1120.38|1136.57|1120.57|1136.22|1120.22|8
1643535820000|2022-01-30 09:43:40|1136.4|1120.4|1136.68|1120.68|1136.68|1120.68|1136.4|1120.4|5
1643535830000|2022-01-30 09:43:50|1136.69|1120.69|1136.69|1120.69|1136.69|1120.69|1136.69|1120.69|1
1643535840000|2022-01-30 09:44:00|1136.68|1120.68|1136.68|1120.68|1136.68|1120.68|1136.68|1120.68|1
1643535850000|2022-01-30 09:44:10|1136.63|1120.63|1136.35|1120.35|1136.63|1120.63|1136.35|1120.35|2
1643535860000|2022-01-30 09:44:20|1136.31|1120.31|1136.31|1120.31|1136.31|1120.31|1136.31|1120.31|1
1643535890000|2022-01-30 09:44:50|1136.24|1120.24|1136.31|1120.31|1136.31|1120.31|1136.24|1120.24|2
1643535900000|2022-01-30 09:45:00|1136.23|1120.23|1135.61|1119.61|1136.23|1120.23|1135.61|1119.61|7
1643535910000|2022-01-30 09:45:10|1135.53|1119.53|1135.42|1119.42|1135.53|1119.53|1135.42|1119.42|2
1643535920000|2022-01-30 09:45:20|1135.15|1119.15|1135.15|1119.15|1135.15|1119.15|1135.15|1119.15|1
1643535930000|2022-01-30 09:45:30|1135.11|1119.11|1135.6|1119.6|1135.6|1119.6|1135.11|1119.11|3
1643535940000|2022-01-30 09:45:40|1135.78|1119.78|1135.18|1119.18|1135.78|1119.78|1135.18|1119.18|4
1643535950000|2022-01-30 09:45:50|1135|1119|1134.94|1118.94|1135.03|1119.03|1134.94|1118.94|6
1643535960000|2022-01-30 09:46:00|1135|1119|1135|1119|1135|1119|1134.94|1118.94|3
1643535970000|2022-01-30 09:46:10|1134.95|1118.95|1134.95|1118.95|1134.95|1118.95|1134.95|1118.95|1
1643535980000|2022-01-30 09:46:20|1135|1119|1134.99|1118.99|1135|1119|1134.99|1118.99|2
1643535990000|2022-01-30 09:46:30|1134.98|1118.98|1134.98|1118.98|1134.98|1118.98|1134.98|1118.98|1
1643536000000|2022-01-30 09:46:40|1134.97|1118.97|1135.06|1119.06|1135.06|1119.06|1134.97|1118.97|2
1643536020000|2022-01-30 09:47:00|1134.94|1118.94|1134.94|1118.94|1134.94|1118.94|1134.94|1118.94|1
1643536030000|2022-01-30 09:47:10|1134.96|1118.96|1135.66|1119.66|1135.66|1119.66|1134.96|1118.96|7
1643536040000|2022-01-30 09:47:20|1135.61|1119.61|1135.5|1119.5|1135.61|1119.61|1135.46|1119.46|5
1643536050000|2022-01-30 09:47:30|1135.46|1119.46|1135.47|1119.47|1135.47|1119.47|1135.12|1119.12|7
1643536060000|2022-01-30 09:47:40|1135.49|1119.49|1135.49|1119.49|1135.49|1119.49|1135.49|1119.49|1
1643536070000|2022-01-30 09:47:50|1135.48|1119.48|1135.21|1119.21|1135.48|1119.48|1135.17|1119.17|4
1643536080000|2022-01-30 09:48:00|1135.17|1119.17|1135.71|1119.71|1135.71|1119.71|1135.17|1119.17|6
1643536090000|2022-01-30 09:48:10|1135.69|1119.69|1135.13|1119.13|1135.69|1119.69|1135.13|1119.13|7
1643536100000|2022-01-30 09:48:20|1135.01|1119.01|1135.01|1119.01|1135.01|1119.01|1135.01|1119.01|1
1643536130000|2022-01-30 09:48:50|1134.9|1118.9|1134.9|1118.9|1134.9|1118.9|1134.9|1118.9|1
1643536140000|2022-01-30 09:49:00|1134.61|1118.61|1134.32|1118.32|1134.64|1118.64|1133.83|1117.83|16
1643536150000|2022-01-30 09:49:10|1134.26|1118.26|1133.56|1117.56|1134.26|1118.26|1133.49|1117.49|8
1643536160000|2022-01-30 09:49:20|1133.61|1117.61|1134.57|1118.57|1134.6|1118.6|1133.61|1117.61|9
1643536170000|2022-01-30 09:49:30|1134.96|1118.96|1134.96|1118.96|1134.96|1118.96|1134.96|1118.96|1
1643536180000|2022-01-30 09:49:40|1134.68|1118.68|1134.25|1118.25|1134.68|1118.68|1134.23|1118.23|6
1643536190000|2022-01-30 09:49:50|1134.13|1118.13|1134.04|1118.04|1134.13|1118.13|1133.97|1117.97|4
1643536200000|2022-01-30 09:50:00|1134.11|1118.11|1134.11|1118.11|1134.11|1118.11|1134.11|1118.11|1
1643536210000|2022-01-30 09:50:10|1134.07|1118.07|1133.8|1117.8|1134.07|1118.07|1133.8|1117.8|2
1643536220000|2022-01-30 09:50:20|1133.68|1117.68|1133.5|1117.5|1133.68|1117.68|1133.5|1117.5|3
1643536230000|2022-01-30 09:50:30|1133.48|1117.48|1133.68|1117.68|1133.74|1117.74|1133.48|1117.48|7
1643536240000|2022-01-30 09:50:40|1133.99|1117.99|1133.99|1117.99|1133.99|1117.99|1133.99|1117.99|1
1643536250000|2022-01-30 09:50:50|1133.85|1117.85|1133.85|1117.85|1133.85|1117.85|1133.85|1117.85|1
1643536260000|2022-01-30 09:51:00|1133.86|1117.86|1133.79|1117.79|1133.86|1117.86|1133.79|1117.79|5
1643536270000|2022-01-30 09:51:10|1133.72|1117.72|1133.52|1117.52|1133.72|1117.72|1133.52|1117.52|4
1643536280000|2022-01-30 09:51:20|1133.6|1117.6|1133.73|1117.73|1133.73|1117.73|1133.6|1117.6|2
1643536310000|2022-01-30 09:51:50|1133.66|1117.66|1133.66|1117.66|1133.66|1117.66|1133.66|1117.66|1
1643536320000|2022-01-30 09:52:00|1133.64|1117.64|1133.64|1117.64|1133.64|1117.64|1133.64|1117.64|1
1643536330000|2022-01-30 09:52:10|1133.7|1117.7|1133.69|1117.69|1133.7|1117.7|1133.69|1117.69|2
1643536340000|2022-01-30 09:52:20|1133.88|1117.88|1133.53|1117.53|1133.88|1117.88|1133.53|1117.53|4
1643536350000|2022-01-30 09:52:30|1133.52|1117.52|1133.48|1117.48|1133.59|1117.59|1133.48|1117.48|10
1643536360000|2022-01-30 09:52:40|1133.57|1117.57|1133.62|1117.62|1133.62|1117.62|1133.57|1117.57|4
1643536370000|2022-01-30 09:52:50|1133.66|1117.66|1133.66|1117.66|1133.66|1117.66|1133.66|1117.66|1
1643536380000|2022-01-30 09:53:00|1133.74|1117.74|1133.74|1117.74|1133.74|1117.74|1133.74|1117.74|1
1643536400000|2022-01-30 09:53:20|1133.81|1117.81|1133.78|1117.78|1133.81|1117.81|1133.78|1117.78|2
1643536410000|2022-01-30 09:53:30|1133.96|1117.96|1133.66|1117.66|1133.96|1117.96|1133.65|1117.65|5
1643536420000|2022-01-30 09:53:40|1133.89|1117.89|1133.68|1117.68|1133.89|1117.89|1133.68|1117.68|2
1643536430000|2022-01-30 09:53:50|1133.69|1117.69|1134.1|1118.1|1134.1|1118.1|1133.63|1117.63|6
1643536440000|2022-01-30 09:54:00|1134.08|1118.08|1134.71|1118.71|1134.73|1118.73|1134.08|1118.08|14
1643536450000|2022-01-30 09:54:10|1134.61|1118.61|1134.66|1118.66|1134.66|1118.66|1134.24|1118.24|7
1643536460000|2022-01-30 09:54:20|1134.91|1118.91|1134.35|1118.35|1134.91|1118.91|1134.35|1118.35|6
1643536470000|2022-01-30 09:54:30|1134.08|1118.08|1134.11|1118.11|1134.11|1118.11|1134.08|1118.08|2
1643536490000|2022-01-30 09:54:50|1134.06|1118.06|1134.63|1118.63|1134.63|1118.63|1134.06|1118.06|5
1643536500000|2022-01-30 09:55:00|1134.88|1118.88|1134.88|1118.88|1134.89|1118.89|1134.87|1118.87|4
1643536510000|2022-01-30 09:55:10|1134.86|1118.86|1134.76|1118.76|1134.88|1118.88|1134.66|1118.66|9
1643536520000|2022-01-30 09:55:20|1134.79|1118.79|1134.71|1118.71|1134.79|1118.79|1134.71|1118.71|2
1643536530000|2022-01-30 09:55:30|1134.6|1118.6|1134.21|1118.21|1134.6|1118.6|1134.21|1118.21|5
1643536540000|2022-01-30 09:55:40|1134.07|1118.07|1134.04|1118.04|1134.07|1118.07|1134.04|1118.04|4
1643536550000|2022-01-30 09:55:50|1134.07|1118.07|1133.95|1117.95|1134.07|1118.07|1133.85|1117.85|3
1643536560000|2022-01-30 09:56:00|1134|1118|1134|1118|1134|1118|1134|1118|1
1643536570000|2022-01-30 09:56:10|1134.18|1118.18|1134.12|1118.12|1134.18|1118.18|1134.12|1118.12|2
1643536580000|2022-01-30 09:56:20|1134.14|1118.14|1134.16|1118.16|1134.16|1118.16|1134.14|1118.14|2
1643536590000|2022-01-30 09:56:30|1134.07|1118.07|1134.03|1118.03|1134.07|1118.07|1134.03|1118.03|2
1643536640000|2022-01-30 09:57:20|1134.07|1118.07|1134.03|1118.03|1134.07|1118.07|1134.03|1118.03|2
1643536660000|2022-01-30 09:57:40|1134.19|1118.19|1134.19|1118.19|1134.19|1118.19|1134.19|1118.19|1
1643536680000|2022-01-30 09:58:00|1134.22|1118.22|1133.86|1117.86|1134.22|1118.22|1133.86|1117.86|3
1643536700000|2022-01-30 09:58:20|1134.14|1118.14|1134.56|1118.56|1134.56|1118.56|1134.12|1118.12|8
1643536710000|2022-01-30 09:58:30|1134.49|1118.49|1134.29|1118.29|1134.56|1118.56|1134.27|1118.27|7
1643536720000|2022-01-30 09:58:40|1134.32|1118.32|1133.98|1117.98|1134.32|1118.32|1133.55|1117.55|8
1643536730000|2022-01-30 09:58:50|1133.55|1117.55|1133.57|1117.57|1133.9|1117.9|1133.41|1117.41|8
1643536740000|2022-01-30 09:59:00|1133.54|1117.54|1133.51|1117.51|1133.54|1117.54|1133.51|1117.51|2
1643536750000|2022-01-30 09:59:10|1133.5|1117.5|1133.28|1117.28|1133.5|1117.5|1133.28|1117.28|4
1643536770000|2022-01-30 09:59:30|1133.26|1117.26|1132.97|1116.97|1133.26|1117.26|1132.97|1116.97|3
1643536780000|2022-01-30 09:59:40|1133.06|1117.06|1133.17|1117.17|1133.17|1117.17|1133.06|1117.06|2
1643536790000|2022-01-30 09:59:50|1133.06|1117.06|1132.86|1116.86|1133.06|1117.06|1132.86|1116.86|2
1643536800000|2022-01-30 10:00:00|1132.75|1116.75|1132.75|1116.75|1132.87|1116.87|1132.75|1116.75|3
1643536820000|2022-01-30 10:00:20|1132.61|1116.61|1132.62|1116.62|1132.62|1116.62|1132.51|1116.51|3
1643536830000|2022-01-30 10:00:30|1132.7|1116.7|1132.62|1116.62|1132.89|1116.89|1132.62|1116.62|4
1643536840000|2022-01-30 10:00:40|1132.7|1116.7|1133.25|1117.25|1133.25|1117.25|1132.7|1116.7|5
1643536850000|2022-01-30 10:00:50|1133.24|1117.24|1132.79|1116.79|1133.29|1117.29|1132.79|1116.79|6
1643536860000|2022-01-30 10:01:00|1132.63|1116.63|1132.62|1116.62|1132.63|1116.63|1132.55|1116.55|3
1643536870000|2022-01-30 10:01:10|1132.51|1116.51|1132.44|1116.44|1132.51|1116.51|1132.44|1116.44|2
1643536880000|2022-01-30 10:01:20|1132.48|1116.48|1132.57|1116.57|1132.57|1116.57|1132.48|1116.48|2
1643536890000|2022-01-30 10:01:30|1132.68|1116.68|1133.25|1117.25|1133.25|1117.25|1132.68|1116.68|3
1643536900000|2022-01-30 10:01:40|1133.19|1117.19|1132.66|1116.66|1133.19|1117.19|1132.66|1116.66|9
1643536910000|2022-01-30 10:01:50|1132.82|1116.82|1132.49|1116.49|1132.82|1116.82|1132.49|1116.49|4
1643536920000|2022-01-30 10:02:00|1132.5|1116.5|1132.58|1116.58|1132.71|1116.71|1132.5|1116.5|4
1643536930000|2022-01-30 10:02:10|1132.5|1116.5|1132.49|1116.49|1132.5|1116.5|1132.49|1116.49|2
1643536940000|2022-01-30 10:02:20|1132.46|1116.46|1132.46|1116.46|1132.46|1116.46|1132.46|1116.46|1
1643536950000|2022-01-30 10:02:30|1132.41|1116.41|1131.66|1115.66|1132.41|1116.41|1131.66|1115.66|6
1643536960000|2022-01-30 10:02:40|1131.68|1115.68|1131.68|1115.68|1131.68|1115.68|1131.66|1115.66|3
1643536970000|2022-01-30 10:02:50|1131.92|1115.92|1132.47|1116.47|1132.47|1116.47|1131.92|1115.92|7
1643536980000|2022-01-30 10:03:00|1132.46|1116.46|1132.69|1116.69|1132.69|1116.69|1132.46|1116.46|2
1643536990000|2022-01-30 10:03:10|1132.71|1116.71|1133.08|1117.08|1133.08|1117.08|1132.71|1116.71|3
1643537000000|2022-01-30 10:03:20|1133.1|1117.1|1133.1|1117.1|1133.1|1117.1|1133.1|1117.1|1
1643537010000|2022-01-30 10:03:30|1133.15|1117.15|1132.4|1116.4|1133.15|1117.15|1132.4|1116.4|11
1643537020000|2022-01-30 10:03:40|1131.77|1115.77|1131.71|1115.71|1131.78|1115.78|1131.71|1115.71|5
1643537030000|2022-01-30 10:03:50|1131.6|1115.6|1131.51|1115.51|1131.71|1115.71|1131.51|1115.51|4
1643537040000|2022-01-30 10:04:00|1131.66|1115.66|1132.16|1116.16|1132.16|1116.16|1131.66|1115.66|7
1643537050000|2022-01-30 10:04:10|1132.21|1116.21|1132.49|1116.49|1132.49|1116.49|1132.21|1116.21|3
1643537070000|2022-01-30 10:04:30|1132.52|1116.52|1132.63|1116.63|1132.67|1116.67|1132.52|1116.52|7
1643537080000|2022-01-30 10:04:40|1132.53|1116.53|1132.39|1116.39|1132.53|1116.53|1132.38|1116.38|6
1643537090000|2022-01-30 10:04:50|1132.27|1116.27|1131.51|1115.51|1132.28|1116.28|1131.51|1115.51|8
1643537100000|2022-01-30 10:05:00|1131.4|1115.4|1131.51|1115.51|1131.52|1115.52|1131.38|1115.38|8
1643537110000|2022-01-30 10:05:10|1131.59|1115.59|1131.76|1115.76|1132.04|1116.04|1131.59|1115.59|15
1643537120000|2022-01-30 10:05:20|1131.71|1115.71|1132.51|1116.51|1132.51|1116.51|1131.71|1115.71|12
1643537130000|2022-01-30 10:05:30|1132.5|1116.5|1132.19|1116.19|1132.5|1116.5|1132.02|1116.02|6
1643537160000|2022-01-30 10:06:00|1132.08|1116.08|1132.08|1116.08|1132.08|1116.08|1132.08|1116.08|1
1643537170000|2022-01-30 10:06:10|1132.09|1116.09|1132.16|1116.16|1132.16|1116.16|1131.94|1115.94|5
1643537180000|2022-01-30 10:06:20|1132.19|1116.19|1132.5|1116.5|1132.5|1116.5|1132.01|1116.01|14
1643537190000|2022-01-30 10:06:30|1132.41|1116.41|1132.41|1116.41|1132.52|1116.52|1132.4|1116.4|7
1643537200000|2022-01-30 10:06:40|1132.4|1116.4|1132.4|1116.4|1132.41|1116.41|1132.4|1116.4|3
1643537210000|2022-01-30 10:06:50|1132.35|1116.35|1132.03|1116.03|1132.36|1116.36|1132.03|1116.03|7
1643537220000|2022-01-30 10:07:00|1131.98|1115.98|1131.98|1115.98|1131.98|1115.98|1131.98|1115.98|1
1643537230000|2022-01-30 10:07:10|1132.16|1116.16|1132.05|1116.05|1132.16|1116.16|1132.05|1116.05|2
1643537250000|2022-01-30 10:07:30|1132.06|1116.06|1132.4|1116.4|1132.42|1116.42|1132.06|1116.06|6
1643537260000|2022-01-30 10:07:40|1132.48|1116.48|1132.38|1116.38|1132.48|1116.48|1132.28|1116.28|4
1643537270000|2022-01-30 10:07:50|1132.28|1116.28|1132.31|1116.31|1132.31|1116.31|1132.28|1116.28|2
1643537280000|2022-01-30 10:08:00|1132.25|1116.25|1132.37|1116.37|1132.37|1116.37|1132.25|1116.25|2
1643537290000|2022-01-30 10:08:10|1132.25|1116.25|1132.25|1116.25|1132.25|1116.25|1132.25|1116.25|1
1643537300000|2022-01-30 10:08:20|1132.31|1116.31|1132.31|1116.31|1132.31|1116.31|1132.31|1116.31|1
1643537320000|2022-01-30 10:08:40|1132.46|1116.46|1132.59|1116.59|1132.59|1116.59|1132.46|1116.46|4
1643537330000|2022-01-30 10:08:50|1132.54|1116.54|1132.49|1116.49|1132.54|1116.54|1132.48|1116.48|5
1643537340000|2022-01-30 10:09:00|1132.55|1116.55|1132.55|1116.55|1132.55|1116.55|1132.55|1116.55|1
1643537360000|2022-01-30 10:09:20|1132.64|1116.64|1132.64|1116.64|1132.64|1116.64|1132.64|1116.64|1
1643537370000|2022-01-30 10:09:30|1132.66|1116.66|1132.66|1116.66|1132.66|1116.66|1132.66|1116.66|1
1643537380000|2022-01-30 10:09:40|1132.51|1116.51|1132.33|1116.33|1132.66|1116.66|1132.33|1116.33|5
1643537390000|2022-01-30 10:09:50|1132.37|1116.37|1132.37|1116.37|1132.37|1116.37|1132.37|1116.37|1
1643537400000|2022-01-30 10:10:00|1132.43|1116.43|1132.44|1116.44|1132.5|1116.5|1132.43|1116.43|4
1643537410000|2022-01-30 10:10:10|1132.41|1116.41|1132.37|1116.37|1132.41|1116.41|1132.37|1116.37|2
1643537440000|2022-01-30 10:10:40|1132.11|1116.11|1132.14|1116.14|1132.14|1116.14|1132.11|1116.11|2
1643537460000|2022-01-30 10:11:00|1132.15|1116.15|1131.27|1115.27|1132.15|1116.15|1131.27|1115.27|5
1643537470000|2022-01-30 10:11:10|1131.23|1115.23|1131.8|1115.8|1131.8|1115.8|1131.23|1115.23|6
1643537500000|2022-01-30 10:11:40|1131.86|1115.86|1131.86|1115.86|1131.86|1115.86|1131.86|1115.86|1
1643537520000|2022-01-30 10:12:00|1132.01|1116.01|1132.06|1116.06|1132.55|1116.55|1132.01|1116.01|12
1643537530000|2022-01-30 10:12:10|1132|1116|1131.93|1115.93|1132.01|1116.01|1131.93|1115.93|3
1643537540000|2022-01-30 10:12:20|1132.01|1116.01|1131.76|1115.76|1132.01|1116.01|1131.76|1115.76|2
1643537550000|2022-01-30 10:12:30|1131.68|1115.68|1131.52|1115.52|1131.68|1115.68|1131.52|1115.52|4
1643537560000|2022-01-30 10:12:40|1131.51|1115.51|1131.57|1115.57|1131.57|1115.57|1131.51|1115.51|2
1643537580000|2022-01-30 10:13:00|1131.65|1115.65|1131.65|1115.65|1131.65|1115.65|1131.65|1115.65|1
1643537590000|2022-01-30 10:13:10|1131.74|1115.74|1131.74|1115.74|1131.74|1115.74|1131.74|1115.74|1
1643537600000|2022-01-30 10:13:20|1131.82|1115.82|1131.86|1115.86|1131.86|1115.86|1131.82|1115.82|2
1643537630000|2022-01-30 10:13:50|1131.8|1115.8|1131.86|1115.86|1131.86|1115.86|1131.69|1115.69|4
1643537640000|2022-01-30 10:14:00|1131.99|1115.99|1131.69|1115.69|1131.99|1115.99|1131.69|1115.69|3
1643537650000|2022-01-30 10:14:10|1131.68|1115.68|1131.42|1115.42|1131.68|1115.68|1131.41|1115.41|4
1643537660000|2022-01-30 10:14:20|1131.34|1115.34|1131.27|1115.27|1131.34|1115.34|1131.27|1115.27|2
1643537680000|2022-01-30 10:14:40|1131.28|1115.28|1131.36|1115.36|1131.36|1115.36|1131.28|1115.28|2
1643537690000|2022-01-30 10:14:50|1131.39|1115.39|1131.43|1115.43|1131.59|1115.59|1131.39|1115.39|5
1643537700000|2022-01-30 10:15:00|1131.61|1115.61|1131.43|1115.43|1131.61|1115.61|1131.43|1115.43|2
1643537710000|2022-01-30 10:15:10|1131.44|1115.44|1131.87|1115.87|1131.87|1115.87|1131.44|1115.44|5
1643537730000|2022-01-30 10:15:30|1132.18|1116.18|1131.62|1115.62|1132.18|1116.18|1131.62|1115.62|4
1643537750000|2022-01-30 10:15:50|1131.59|1115.59|1131.59|1115.59|1131.59|1115.59|1131.59|1115.59|1
1643537760000|2022-01-30 10:16:00|1131.64|1115.64|1131.64|1115.64|1131.64|1115.64|1131.64|1115.64|1
1643537770000|2022-01-30 10:16:10|1131.63|1115.63|1131.68|1115.68|1131.68|1115.68|1131.63|1115.63|2
1643537780000|2022-01-30 10:16:20|1131.58|1115.58|1131.59|1115.59|1131.59|1115.59|1131.48|1115.48|4
1643537790000|2022-01-30 10:16:30|1131.73|1115.73|1131.73|1115.73|1131.73|1115.73|1131.73|1115.73|1
1643537810000|2022-01-30 10:16:50|1131.74|1115.74|1131.85|1115.85|1131.86|1115.86|1131.74|1115.74|4
1643537820000|2022-01-30 10:17:00|1131.71|1115.71|1131.71|1115.71|1131.71|1115.71|1131.71|1115.71|1
1643537830000|2022-01-30 10:17:10|1131.81|1115.81|1132.15|1116.15|1132.15|1116.15|1131.81|1115.81|3
1643537840000|2022-01-30 10:17:20|1132.3|1116.3|1132.26|1116.26|1132.62|1116.62|1132.26|1116.26|9
1643537850000|2022-01-30 10:17:30|1131.88|1115.88|1131.88|1115.88|1131.88|1115.88|1131.88|1115.88|1
1643537860000|2022-01-30 10:17:40|1131.78|1115.78|1131.78|1115.78|1131.8|1115.8|1131.78|1115.78|3
1643537890000|2022-01-30 10:18:10|1131.77|1115.77|1131.77|1115.77|1131.77|1115.77|1131.77|1115.77|1
1643537900000|2022-01-30 10:18:20|1131.62|1115.62|1131.59|1115.59|1131.62|1115.62|1131.59|1115.59|2
1643537910000|2022-01-30 10:18:30|1131.69|1115.69|1131.69|1115.69|1131.69|1115.69|1131.69|1115.69|1
1643537940000|2022-01-30 10:19:00|1131.7|1115.7|1131.79|1115.79|1131.79|1115.79|1131.7|1115.7|2
1643537950000|2022-01-30 10:19:10|1131.76|1115.76|1134.31|1118.31|1134.31|1118.31|1131.67|1115.67|13
1643537960000|2022-01-30 10:19:20|1134.52|1118.52|1135.47|1119.47|1137.12|1121.12|1134.52|1118.52|30
1643537970000|2022-01-30 10:19:30|1136.17|1120.17|1137.38|1121.38|1137.38|1121.38|1136.17|1120.17|11
1643537980000|2022-01-30 10:19:40|1137.4|1121.4|1137.41|1121.41|1137.75|1121.75|1137|1121|15
1643537990000|2022-01-30 10:19:50|1137.44|1121.44|1138.11|1122.11|1138.11|1122.11|1137.44|1121.44|9
1643538000000|2022-01-30 10:20:00|1138.23|1122.23|1137.91|1121.91|1138.27|1122.27|1137.78|1121.78|8
1643538010000|2022-01-30 10:20:10|1137.78|1121.78|1137.09|1121.09|1138.13|1122.13|1137.09|1121.09|12
1643538020000|2022-01-30 10:20:20|1136.74|1120.74|1136.56|1120.56|1136.74|1120.74|1136.56|1120.56|5
1643538030000|2022-01-30 10:20:30|1136.42|1120.42|1136.14|1120.14|1136.42|1120.42|1135.74|1119.74|6
1643538040000|2022-01-30 10:20:40|1136.19|1120.19|1136.76|1120.76|1136.76|1120.76|1136.19|1120.19|7
1643538050000|2022-01-30 10:20:50|1136.58|1120.58|1136.17|1120.17|1136.58|1120.58|1136.17|1120.17|3
1643538060000|2022-01-30 10:21:00|1135.93|1119.93|1135.56|1119.56|1135.94|1119.94|1135.56|1119.56|6
1643538070000|2022-01-30 10:21:10|1135.53|1119.53|1135.53|1119.53|1135.53|1119.53|1135.53|1119.53|1
1643538080000|2022-01-30 10:21:20|1135.54|1119.54|1135.54|1119.54|1135.54|1119.54|1135.54|1119.54|1
1643538100000|2022-01-30 10:21:40|1135.52|1119.52|1135.69|1119.69|1135.69|1119.69|1135.5|1119.5|5
1643538110000|2022-01-30 10:21:50|1136|1120|1136|1120|1136|1120|1136|1120|1
1643538120000|2022-01-30 10:22:00|1135.9|1119.9|1135.94|1119.94|1135.97|1119.97|1135.86|1119.86|5
1643538130000|2022-01-30 10:22:10|1135.7|1119.7|1135.89|1119.89|1135.89|1119.89|1135.7|1119.7|3
1643538140000|2022-01-30 10:22:20|1136.1|1120.1|1136.07|1120.07|1136.1|1120.1|1135.86|1119.86|4
1643538150000|2022-01-30 10:22:30|1136.1|1120.1|1136.1|1120.1|1136.1|1120.1|1136.07|1120.07|3
1643538160000|2022-01-30 10:22:40|1136.2|1120.2|1136.2|1120.2|1136.2|1120.2|1135.94|1119.94|5
1643538170000|2022-01-30 10:22:50|1136.27|1120.27|1136.22|1120.22|1136.27|1120.27|1136.22|1120.22|3
1643538180000|2022-01-30 10:23:00|1136.18|1120.18|1136.05|1120.05|1136.18|1120.18|1135.92|1119.92|6
1643538200000|2022-01-30 10:23:20|1136.1|1120.1|1136.1|1120.1|1136.1|1120.1|1136.1|1120.1|1
1643538210000|2022-01-30 10:23:30|1136.13|1120.13|1136.13|1120.13|1136.13|1120.13|1136.13|1120.13|1
1643538220000|2022-01-30 10:23:40|1136.2|1120.2|1136.2|1120.2|1136.2|1120.2|1136.2|1120.2|1
1643538230000|2022-01-30 10:23:50|1136.17|1120.17|1136.22|1120.22|1136.22|1120.22|1136.17|1120.17|5
1643538240000|2022-01-30 10:24:00|1135.95|1119.95|1135.94|1119.94|1136.14|1120.14|1135.94|1119.94|4
1643538250000|2022-01-30 10:24:10|1136.07|1120.07|1136.07|1120.07|1136.07|1120.07|1136.07|1120.07|1
1643538260000|2022-01-30 10:24:20|1136.15|1120.15|1136.47|1120.47|1136.47|1120.47|1136.15|1120.15|6
1643538270000|2022-01-30 10:24:30|1136.5|1120.5|1136.5|1120.5|1136.5|1120.5|1136.5|1120.5|1
1643538280000|2022-01-30 10:24:40|1136.51|1120.51|1136.51|1120.51|1136.51|1120.51|1136.51|1120.51|1
1643538290000|2022-01-30 10:24:50|1136.52|1120.52|1136.52|1120.52|1136.52|1120.52|1136.52|1120.52|1
1643538300000|2022-01-30 10:25:00|1136.6|1120.6|1137.12|1121.12|1137.12|1121.12|1136.6|1120.6|5
1643538310000|2022-01-30 10:25:10|1137.17|1121.17|1136.9|1120.9|1137.35|1121.35|1136.9|1120.9|5
1643538320000|2022-01-30 10:25:20|1137.01|1121.01|1136.9|1120.9|1137.01|1121.01|1136.81|1120.81|4
1643538330000|2022-01-30 10:25:30|1136.67|1120.67|1136.67|1120.67|1136.67|1120.67|1136.67|1120.67|1
1643538340000|2022-01-30 10:25:40|1136.7|1120.7|1136.7|1120.7|1136.7|1120.7|1136.7|1120.7|1
1643538360000|2022-01-30 10:26:00|1136.93|1120.93|1136.93|1120.93|1136.93|1120.93|1136.7|1120.7|3
1643538370000|2022-01-30 10:26:10|1137.09|1121.09|1137.09|1121.09|1137.09|1121.09|1137.09|1121.09|1
1643538390000|2022-01-30 10:26:30|1137.08|1121.08|1137.08|1121.08|1137.08|1121.08|1137.08|1121.08|1
1643538400000|2022-01-30 10:26:40|1137.24|1121.24|1137.43|1121.43|1137.43|1121.43|1137.24|1121.24|6
1643538410000|2022-01-30 10:26:50|1137.46|1121.46|1137.56|1121.56|1137.56|1121.56|1137.46|1121.46|3
1643538420000|2022-01-30 10:27:00|1137.64|1121.64|1137.67|1121.67|1137.96|1121.96|1137.56|1121.56|9
1643538430000|2022-01-30 10:27:10|1137.73|1121.73|1137.86|1121.86|1137.87|1121.87|1137.73|1121.73|3
1643538450000|2022-01-30 10:27:30|1137.83|1121.83|1137.66|1121.66|1137.83|1121.83|1137.66|1121.66|3
1643538460000|2022-01-30 10:27:40|1137.61|1121.61|1137.53|1121.53|1137.61|1121.61|1137.53|1121.53|2
1643538480000|2022-01-30 10:28:00|1137.57|1121.57|1137.61|1121.61|1137.61|1121.61|1137.57|1121.57|2
1643538490000|2022-01-30 10:28:10|1137.62|1121.62|1137.84|1121.84|1137.84|1121.84|1137.62|1121.62|4
1643538510000|2022-01-30 10:28:30|1137.73|1121.73|1137.81|1121.81|1137.84|1121.84|1137.73|1121.73|3
1643538520000|2022-01-30 10:28:40|1137.84|1121.84|1137.96|1121.96|1138.08|1122.08|1137.84|1121.84|3
1643538530000|2022-01-30 10:28:50|1138.16|1122.16|1137.98|1121.98|1138.27|1122.27|1137.98|1121.98|5
1643538540000|2022-01-30 10:29:00|1137.95|1121.95|1137.47|1121.47|1137.95|1121.95|1137.47|1121.47|4
1643538560000|2022-01-30 10:29:20|1137.49|1121.49|1137.47|1121.47|1137.49|1121.49|1137.47|1121.47|2
1643538580000|2022-01-30 10:29:40|1137.4|1121.4|1137.4|1121.4|1137.4|1121.4|1137.4|1121.4|1
1643538600000|2022-01-30 10:30:00|1137.54|1121.54|1137.83|1121.83|1137.83|1121.83|1137.54|1121.54|4
1643538610000|2022-01-30 10:30:10|1137.8|1121.8|1137.39|1121.39|1137.8|1121.8|1137.39|1121.39|5
1643538640000|2022-01-30 10:30:40|1137.49|1121.49|1137.49|1121.49|1137.49|1121.49|1137.49|1121.49|1
1643538650000|2022-01-30 10:30:50|1137.39|1121.39|1137.49|1121.49|1137.49|1121.49|1137.39|1121.39|2
1643538660000|2022-01-30 10:31:00|1137.39|1121.39|1137.61|1121.61|1137.61|1121.61|1137.39|1121.39|3
1643538670000|2022-01-30 10:31:10|1137.63|1121.63|1137.63|1121.63|1137.63|1121.63|1137.63|1121.63|1
1643538680000|2022-01-30 10:31:20|1137.79|1121.79|1137.79|1121.79|1137.79|1121.79|1137.79|1121.79|1
1643538690000|2022-01-30 10:31:30|1137.63|1121.63|1137.63|1121.63|1137.63|1121.63|1137.63|1121.63|1
1643538700000|2022-01-30 10:31:40|1137.73|1121.73|1138.07|1122.07|1138.07|1122.07|1137.73|1121.73|5
1643538720000|2022-01-30 10:32:00|1138.03|1122.03|1138.03|1122.03|1138.03|1122.03|1138.03|1122.03|1
1643538740000|2022-01-30 10:32:20|1138.06|1122.06|1138.06|1122.06|1138.06|1122.06|1138.06|1122.06|1
1643538750000|2022-01-30 10:32:30|1138.08|1122.08|1138.13|1122.13|1138.13|1122.13|1138.08|1122.08|2
1643538780000|2022-01-30 10:33:00|1138.22|1122.22|1137.93|1121.93|1138.24|1122.24|1137.93|1121.93|6
1643538810000|2022-01-30 10:33:30|1138.07|1122.07|1137.78|1121.78|1138.07|1122.07|1137.78|1121.78|2
1643538830000|2022-01-30 10:33:50|1137.91|1121.91|1138|1122|1138|1122|1137.91|1121.91|2
1643538840000|2022-01-30 10:34:00|1138.15|1122.15|1138.23|1122.23|1138.23|1122.23|1138.15|1122.15|3
1643538850000|2022-01-30 10:34:10|1138.45|1122.45|1138.07|1122.07|1138.45|1122.45|1138|1122|5
1643538870000|2022-01-30 10:34:30|1138.14|1122.14|1138.18|1122.18|1138.18|1122.18|1138.13|1122.13|3
1643538890000|2022-01-30 10:34:50|1138.2|1122.2|1138.2|1122.2|1138.2|1122.2|1138.2|1122.2|1
1643538920000|2022-01-30 10:35:20|1137.94|1121.94|1137.79|1121.79|1138.12|1122.12|1137.79|1121.79|3
1643538930000|2022-01-30 10:35:30|1137.81|1121.81|1137.61|1121.61|1137.81|1121.81|1137.61|1121.61|3
1643538950000|2022-01-30 10:35:50|1137.48|1121.48|1137.48|1121.48|1137.48|1121.48|1137.48|1121.48|1
1643538960000|2022-01-30 10:36:00|1137.58|1121.58|1138.38|1122.38|1138.38|1122.38|1137.58|1121.58|5
1643538990000|2022-01-30 10:36:30|1138.51|1122.51|1138.51|1122.51|1138.51|1122.51|1138.51|1122.51|1
1643539000000|2022-01-30 10:36:40|1138.59|1122.59|1138.56|1122.56|1138.71|1122.71|1138.56|1122.56|5
1643539020000|2022-01-30 10:37:00|1138.6|1122.6|1138.6|1122.6|1138.6|1122.6|1138.6|1122.6|1
1643539030000|2022-01-30 10:37:10|1138.68|1122.68|1138.61|1122.61|1138.74|1122.74|1138.6|1122.6|5
1643539070000|2022-01-30 10:37:50|1138.7|1122.7|1138.76|1122.76|1138.76|1122.76|1138.7|1122.7|2
1643539080000|2022-01-30 10:38:00|1139.02|1123.02|1139.02|1123.02|1139.02|1123.02|1139.02|1123.02|1
1643539090000|2022-01-30 10:38:10|1139.2|1123.2|1139.2|1123.2|1139.2|1123.2|1139.2|1123.2|1
1643539100000|2022-01-30 10:38:20|1139.21|1123.21|1139.33|1123.33|1139.33|1123.33|1139.04|1123.04|6
1643539110000|2022-01-30 10:38:30|1139.26|1123.26|1140.8|1124.8|1141.12|1125.12|1139.26|1123.26|16
1643539120000|2022-01-30 10:38:40|1140.69|1124.69|1140.76|1124.76|1140.76|1124.76|1140.55|1124.55|4
1643539130000|2022-01-30 10:38:50|1140.64|1124.64|1141.29|1125.29|1141.29|1125.29|1140.64|1124.64|7
1643539140000|2022-01-30 10:39:00|1141.2|1125.2|1140.93|1124.93|1141.2|1125.2|1140.9|1124.9|4
1643539150000|2022-01-30 10:39:10|1140.85|1124.85|1140.98|1124.98|1140.98|1124.98|1140.85|1124.85|4
1643539160000|2022-01-30 10:39:20|1140.76|1124.76|1140.98|1124.98|1140.98|1124.98|1140.6|1124.6|6
1643539170000|2022-01-30 10:39:30|1140.76|1124.76|1140.53|1124.53|1140.76|1124.76|1140.53|1124.53|2
1643539180000|2022-01-30 10:39:40|1140.5|1124.5|1140.38|1124.38|1140.5|1124.5|1140.38|1124.38|4
1643539190000|2022-01-30 10:39:50|1140.47|1124.47|1140.61|1124.61|1140.61|1124.61|1140.47|1124.47|6
1643539210000|2022-01-30 10:40:10|1140.74|1124.74|1141.13|1125.13|1141.13|1125.13|1140.72|1124.72|5
1643539220000|2022-01-30 10:40:20|1141.47|1125.47|1142.41|1126.41|1142.41|1126.41|1141.47|1125.47|7
1643539230000|2022-01-30 10:40:30|1142.51|1126.51|1143.12|1127.12|1143.19|1127.19|1142.51|1126.51|13
1643539240000|2022-01-30 10:40:40|1143.16|1127.16|1142.75|1126.75|1143.24|1127.24|1142.75|1126.75|7
1643539250000|2022-01-30 10:40:50|1142.64|1126.64|1142.84|1126.84|1142.89|1126.89|1142.64|1126.64|4
1643539260000|2022-01-30 10:41:00|1142.67|1126.67|1142.67|1126.67|1142.67|1126.67|1142.67|1126.67|1
1643539270000|2022-01-30 10:41:10|1142.61|1126.61|1142.61|1126.61|1142.61|1126.61|1142.61|1126.61|1
1643539280000|2022-01-30 10:41:20|1142.77|1126.77|1143.45|1127.45|1143.45|1127.45|1142.77|1126.77|7
1643539290000|2022-01-30 10:41:30|1143.43|1127.43|1143.44|1127.44|1143.44|1127.44|1143.43|1127.43|2
1643539300000|2022-01-30 10:41:40|1143.26|1127.26|1143.26|1127.26|1143.26|1127.26|1143.26|1127.26|1
1643539310000|2022-01-30 10:41:50|1143.27|1127.27|1143.27|1127.27|1143.27|1127.27|1143.27|1127.27|1
1643539320000|2022-01-30 10:42:00|1143.15|1127.15|1142.54|1126.54|1143.15|1127.15|1142.54|1126.54|10
1643539330000|2022-01-30 10:42:10|1142.52|1126.52|1142.57|1126.57|1142.57|1126.57|1142.51|1126.51|3
1643539340000|2022-01-30 10:42:20|1142.56|1126.56|1142.1|1126.1|1142.56|1126.56|1142.1|1126.1|10
1643539350000|2022-01-30 10:42:30|1141.74|1125.74|1141.74|1125.74|1141.74|1125.74|1141.74|1125.74|1
1643539360000|2022-01-30 10:42:40|1141.69|1125.69|1141.69|1125.69|1141.69|1125.69|1141.69|1125.69|1
1643539380000|2022-01-30 10:43:00|1141.71|1125.71|1142.46|1126.46|1142.48|1126.48|1141.71|1125.71|6
1643539390000|2022-01-30 10:43:10|1142.07|1126.07|1142.62|1126.62|1142.62|1126.62|1141.89|1125.89|5
1643539400000|2022-01-30 10:43:20|1142.59|1126.59|1142.59|1126.59|1142.59|1126.59|1142.59|1126.59|1
1643539410000|2022-01-30 10:43:30|1142.49|1126.49|1142.49|1126.49|1142.49|1126.49|1142.49|1126.49|1
1643539430000|2022-01-30 10:43:50|1142.41|1126.41|1141.69|1125.69|1142.48|1126.48|1141.69|1125.69|7
1643539440000|2022-01-30 10:44:00|1141.76|1125.76|1141.76|1125.76|1141.76|1125.76|1141.76|1125.76|1
1643539450000|2022-01-30 10:44:10|1141.75|1125.75|1141.75|1125.75|1141.75|1125.75|1141.75|1125.75|1
1643539460000|2022-01-30 10:44:20|1141.69|1125.69|1141.68|1125.68|1141.69|1125.69|1141.68|1125.68|2
1643539490000|2022-01-30 10:44:50|1141.51|1125.51|1141.51|1125.51|1141.51|1125.51|1141.51|1125.51|1
1643539520000|2022-01-30 10:45:20|1141.5|1125.5|1141.17|1125.17|1141.5|1125.5|1141.08|1125.08|5
1643539530000|2022-01-30 10:45:30|1141.02|1125.02|1141.02|1125.02|1141.02|1125.02|1141.02|1125.02|1
1643539540000|2022-01-30 10:45:40|1140.85|1124.85|1140.6|1124.6|1140.85|1124.85|1140.6|1124.6|2
1643539550000|2022-01-30 10:45:50|1140.58|1124.58|1140.58|1124.58|1140.58|1124.58|1140.58|1124.58|1
1643539580000|2022-01-30 10:46:20|1140.67|1124.67|1141.32|1125.32|1141.32|1125.32|1140.67|1124.67|5
1643539590000|2022-01-30 10:46:30|1141.5|1125.5|1141.8|1125.8|1141.85|1125.85|1141.5|1125.5|4
1643539620000|2022-01-30 10:47:00|1141.75|1125.75|1141.53|1125.53|1141.75|1125.75|1141.53|1125.53|3
1643539630000|2022-01-30 10:47:10|1141.51|1125.51|1141.51|1125.51|1141.51|1125.51|1141.51|1125.51|1
1643539640000|2022-01-30 10:47:20|1141.47|1125.47|1141.47|1125.47|1141.47|1125.47|1141.47|1125.47|1
1643539650000|2022-01-30 10:47:30|1141.51|1125.51|1141.69|1125.69|1141.69|1125.69|1141.51|1125.51|3
1643539660000|2022-01-30 10:47:40|1141.67|1125.67|1141.69|1125.69|1141.69|1125.69|1141.67|1125.67|2
1643539670000|2022-01-30 10:47:50|1141.89|1125.89|1142.41|1126.41|1142.41|1126.41|1141.89|1125.89|4
1643539680000|2022-01-30 10:48:00|1142.57|1126.57|1142.52|1126.52|1142.8|1126.8|1142.52|1126.52|8
1643539700000|2022-01-30 10:48:20|1142.67|1126.67|1143.31|1127.31|1143.31|1127.31|1142.67|1126.67|8
1643539720000|2022-01-30 10:48:40|1143.32|1127.32|1143.99|1127.99|1143.99|1127.99|1143.32|1127.32|3
1643539730000|2022-01-30 10:48:50|1143.97|1127.97|1143.63|1127.63|1143.97|1127.97|1143.63|1127.63|2
1643539750000|2022-01-30 10:49:10|1143.57|1127.57|1143.57|1127.57|1143.57|1127.57|1143.57|1127.57|1
1643539760000|2022-01-30 10:49:20|1143.63|1127.63|1144.3|1128.3|1144.3|1128.3|1143.63|1127.63|7
1643539770000|2022-01-30 10:49:30|1144.44|1128.44|1144.44|1128.44|1144.44|1128.44|1144.44|1128.44|1
1643539780000|2022-01-30 10:49:40|1144.46|1128.46|1144.52|1128.52|1144.52|1128.52|1144.46|1128.46|3
1643539790000|2022-01-30 10:49:50|1144.47|1128.47|1144.5|1128.5|1144.5|1128.5|1144.23|1128.23|6
1643539800000|2022-01-30 10:50:00|1144.62|1128.62|1144.51|1128.51|1144.62|1128.62|1144.51|1128.51|2
1643539820000|2022-01-30 10:50:20|1144.59|1128.59|1144.51|1128.51|1144.74|1128.74|1144.51|1128.51|7
1643539830000|2022-01-30 10:50:30|1144.58|1128.58|1144.58|1128.58|1144.58|1128.58|1144.58|1128.58|1
1643539840000|2022-01-30 10:50:40|1144.74|1128.74|1144.2|1128.2|1144.74|1128.74|1144.2|1128.2|3
1643539850000|2022-01-30 10:50:50|1144.5|1128.5|1144.68|1128.68|1144.68|1128.68|1144.5|1128.5|3
1643539860000|2022-01-30 10:51:00|1144.87|1128.87|1145.38|1129.38|1145.38|1129.38|1144.87|1128.87|3
1643539870000|2022-01-30 10:51:10|1145.39|1129.39|1145.25|1129.25|1145.41|1129.41|1145.25|1129.25|4
1643539880000|2022-01-30 10:51:20|1145.36|1129.36|1145.3|1129.3|1145.36|1129.36|1145.13|1129.13|4
1643539890000|2022-01-30 10:51:30|1145.39|1129.39|1145.39|1129.39|1145.39|1129.39|1145.39|1129.39|1
1643539900000|2022-01-30 10:51:40|1145.4|1129.4|1145.4|1129.4|1145.4|1129.4|1145.22|1129.22|3
1643539910000|2022-01-30 10:51:50|1145.48|1129.48|1145.52|1129.52|1145.52|1129.52|1145.48|1129.48|2
1643539920000|2022-01-30 10:52:00|1145.63|1129.63|1145.59|1129.59|1145.63|1129.63|1145.59|1129.59|2
1643539930000|2022-01-30 10:52:10|1145.62|1129.62|1145.2|1129.2|1145.62|1129.62|1145.2|1129.2|3
1643539940000|2022-01-30 10:52:20|1145.12|1129.12|1144.88|1128.88|1145.12|1129.12|1144.88|1128.88|2
1643539950000|2022-01-30 10:52:30|1144.82|1128.82|1144.82|1128.82|1144.82|1128.82|1144.82|1128.82|1
1643539960000|2022-01-30 10:52:40|1144.54|1128.54|1144.47|1128.47|1144.54|1128.54|1144.47|1128.47|3
1643539970000|2022-01-30 10:52:50|1144.5|1128.5|1145.3|1129.3|1145.3|1129.3|1144.5|1128.5|8
1643539980000|2022-01-30 10:53:00|1145.31|1129.31|1145.45|1129.45|1145.45|1129.45|1145.31|1129.31|4
1643540000000|2022-01-30 10:53:20|1145.26|1129.26|1145.35|1129.35|1145.35|1129.35|1145.26|1129.26|2
1643540010000|2022-01-30 10:53:30|1145.37|1129.37|1145.66|1129.66|1145.66|1129.66|1145.37|1129.37|2
1643540020000|2022-01-30 10:53:40|1145.7|1129.7|1146.35|1130.35|1146.35|1130.35|1145.7|1129.7|5
1643540040000|2022-01-30 10:54:00|1146.46|1130.46|1146.66|1130.66|1146.66|1130.66|1146.45|1130.45|4
1643540050000|2022-01-30 10:54:10|1146.8|1130.8|1146.8|1130.8|1146.8|1130.8|1146.8|1130.8|1
1643540060000|2022-01-30 10:54:20|1146.98|1130.98|1146.84|1130.84|1147.1|1131.1|1146.84|1130.84|3
1643540070000|2022-01-30 10:54:30|1147.1|1131.1|1147.14|1131.14|1147.19|1131.19|1147.1|1131.1|3
1643540080000|2022-01-30 10:54:40|1147.18|1131.18|1146.94|1130.94|1147.18|1131.18|1146.94|1130.94|2
1643540090000|2022-01-30 10:54:50|1146.9|1130.9|1146.82|1130.82|1146.9|1130.9|1146.82|1130.82|2
1643540100000|2022-01-30 10:55:00|1146.78|1130.78|1146.78|1130.78|1146.78|1130.78|1146.78|1130.78|1
1643540110000|2022-01-30 10:55:10|1146.67|1130.67|1146.78|1130.78|1146.78|1130.78|1146.67|1130.67|2
1643540120000|2022-01-30 10:55:20|1146.89|1130.89|1147.22|1131.22|1147.22|1131.22|1146.89|1130.89|3
1643540130000|2022-01-30 10:55:30|1147|1131|1146.71|1130.71|1147|1131|1146.71|1130.71|3
1643540160000|2022-01-30 10:56:00|1146.61|1130.61|1146.61|1130.61|1146.61|1130.61|1146.61|1130.61|1
1643540170000|2022-01-30 10:56:10|1146.49|1130.49|1146.48|1130.48|1146.49|1130.49|1146.48|1130.48|2
1643540180000|2022-01-30 10:56:20|1146.26|1130.26|1146.26|1130.26|1146.26|1130.26|1146.26|1130.26|1
1643540190000|2022-01-30 10:56:30|1146.46|1130.46|1146.46|1130.46|1146.46|1130.46|1146.46|1130.46|1
1643540200000|2022-01-30 10:56:40|1146.47|1130.47|1146.47|1130.47|1146.47|1130.47|1146.47|1130.47|1
1643540210000|2022-01-30 10:56:50|1146.38|1130.38|1146.38|1130.38|1146.38|1130.38|1146.38|1130.38|1
1643540220000|2022-01-30 10:57:00|1146.47|1130.47|1146.47|1130.47|1146.47|1130.47|1146.47|1130.47|1
1643540230000|2022-01-30 10:57:10|1146.41|1130.41|1145.93|1129.93|1146.41|1130.41|1145.93|1129.93|6
1643540260000|2022-01-30 10:57:40|1145.8|1129.8|1145.6|1129.6|1145.8|1129.8|1145.55|1129.55|3
1643540270000|2022-01-30 10:57:50|1145.68|1129.68|1145.84|1129.84|1145.84|1129.84|1145.68|1129.68|2
1643540280000|2022-01-30 10:58:00|1146.16|1130.16|1146.24|1130.24|1146.24|1130.24|1146.16|1130.16|4
1643540290000|2022-01-30 10:58:10|1146.18|1130.18|1146.61|1130.61|1146.61|1130.61|1146.18|1130.18|3
1643540300000|2022-01-30 10:58:20|1146.52|1130.52|1146.46|1130.46|1146.53|1130.53|1146.46|1130.46|3
1643540310000|2022-01-30 10:58:30|1146.31|1130.31|1146.31|1130.31|1146.31|1130.31|1146.31|1130.31|1
1643540320000|2022-01-30 10:58:40|1146.3|1130.3|1146.59|1130.59|1146.59|1130.59|1146.3|1130.3|3
1643540330000|2022-01-30 10:58:50|1146.45|1130.45|1146.47|1130.47|1146.52|1130.52|1146.41|1130.41|5
1643540340000|2022-01-30 10:59:00|1146.41|1130.41|1146.41|1130.41|1146.41|1130.41|1146.25|1130.25|3
1643540350000|2022-01-30 10:59:10|1146.03|1130.03|1145.87|1129.87|1146.03|1130.03|1145.87|1129.87|5
1643540360000|2022-01-30 10:59:20|1145.92|1129.92|1145.76|1129.76|1145.92|1129.92|1145.76|1129.76|3
1643540370000|2022-01-30 10:59:30|1145.6|1129.6|1145.76|1129.76|1145.76|1129.76|1145.53|1129.53|4
1643540380000|2022-01-30 10:59:40|1145.78|1129.78|1146.19|1130.19|1146.19|1130.19|1145.78|1129.78|4
1643540390000|2022-01-30 10:59:50|1146.17|1130.17|1146.36|1130.36|1146.47|1130.47|1146.17|1130.17|5
1643540400000|2022-01-30 11:00:00|1146.37|1130.37|1146.37|1130.37|1146.57|1130.57|1146.37|1130.37|3
1643540410000|2022-01-30 11:00:10|1146.12|1130.12|1146.04|1130.04|1146.12|1130.12|1146.04|1130.04|3
1643540420000|2022-01-30 11:00:20|1145.9|1129.9|1145.91|1129.91|1145.91|1129.91|1145.9|1129.9|2
1643540430000|2022-01-30 11:00:30|1145.73|1129.73|1145.91|1129.91|1145.91|1129.91|1145.59|1129.59|5
1643540440000|2022-01-30 11:00:40|1145.98|1129.98|1145.98|1129.98|1145.98|1129.98|1145.98|1129.98|1
1643540450000|2022-01-30 11:00:50|1146.02|1130.02|1145.63|1129.63|1146.02|1130.02|1145.63|1129.63|3
1643540460000|2022-01-30 11:01:00|1145.51|1129.51|1145.5|1129.5|1145.52|1129.52|1145.5|1129.5|3
1643540470000|2022-01-30 11:01:10|1145.51|1129.51|1145.49|1129.49|1145.51|1129.51|1145.49|1129.49|3
1643540480000|2022-01-30 11:01:20|1145.18|1129.18|1145.21|1129.21|1145.21|1129.21|1145.18|1129.18|2
1643540490000|2022-01-30 11:01:30|1145.04|1129.04|1144.54|1128.54|1145.04|1129.04|1144.52|1128.52|7
1643540500000|2022-01-30 11:01:40|1144.52|1128.52|1144.52|1128.52|1144.52|1128.52|1144.52|1128.52|1
1643540510000|2022-01-30 11:01:50|1144.53|1128.53|1143.79|1127.79|1144.53|1128.53|1143.79|1127.79|6
1643540520000|2022-01-30 11:02:00|1143.84|1127.84|1143.69|1127.69|1143.84|1127.84|1143.69|1127.69|3
1643540530000|2022-01-30 11:02:10|1143.51|1127.51|1143.5|1127.5|1143.51|1127.51|1143.5|1127.5|2
1643540540000|2022-01-30 11:02:20|1143.48|1127.48|1142.64|1126.64|1143.48|1127.48|1142.63|1126.63|12
1643540550000|2022-01-30 11:02:30|1142.63|1126.63|1142.45|1126.45|1142.63|1126.63|1142.42|1126.42|4
1643540580000|2022-01-30 11:03:00|1142.42|1126.42|1142.42|1126.42|1142.42|1126.42|1142.42|1126.42|1
1643540590000|2022-01-30 11:03:10|1142.45|1126.45|1142.42|1126.42|1142.45|1126.45|1142.42|1126.42|2
1643540610000|2022-01-30 11:03:30|1142.11|1126.11|1142.24|1126.24|1142.24|1126.24|1142.07|1126.07|5
1643540620000|2022-01-30 11:03:40|1142.26|1126.26|1142.03|1126.03|1142.26|1126.26|1142.03|1126.03|3
1643540630000|2022-01-30 11:03:50|1141.98|1125.98|1141.98|1125.98|1142.12|1126.12|1141.98|1125.98|5
1643540640000|2022-01-30 11:04:00|1142|1126|1142.01|1126.01|1142.01|1126.01|1142|1126|2
1643540650000|2022-01-30 11:04:10|1142.19|1126.19|1142.22|1126.22|1142.22|1126.22|1142.19|1126.19|2
1643540660000|2022-01-30 11:04:20|1142.19|1126.19|1142.29|1126.29|1142.29|1126.29|1142.05|1126.05|5
1643540690000|2022-01-30 11:04:50|1142.28|1126.28|1142.28|1126.28|1142.28|1126.28|1142.28|1126.28|1
1643540700000|2022-01-30 11:05:00|1142.21|1126.21|1143.2|1127.2|1143.2|1127.2|1142.05|1126.05|7
1643540710000|2022-01-30 11:05:10|1143.09|1127.09|1142.64|1126.64|1143.29|1127.29|1142.64|1126.64|10
1643540730000|2022-01-30 11:05:30|1142.57|1126.57|1142.23|1126.23|1142.64|1126.64|1142.23|1126.23|5
1643540740000|2022-01-30 11:05:40|1142.24|1126.24|1142.35|1126.35|1142.35|1126.35|1142.16|1126.16|5
1643540760000|2022-01-30 11:06:00|1142.5|1126.5|1142.5|1126.5|1142.5|1126.5|1142.5|1126.5|1
1643540800000|2022-01-30 11:06:40|1142.62|1126.62|1142.77|1126.77|1142.77|1126.77|1142.62|1126.62|2
1643540810000|2022-01-30 11:06:50|1142.71|1126.71|1142.71|1126.71|1142.71|1126.71|1142.71|1126.71|1
1643540820000|2022-01-30 11:07:00|1142.92|1126.92|1142.92|1126.92|1142.92|1126.92|1142.92|1126.92|1
1643540830000|2022-01-30 11:07:10|1142.94|1126.94|1142.94|1126.94|1142.94|1126.94|1142.94|1126.94|1
1643540840000|2022-01-30 11:07:20|1142.72|1126.72|1142.82|1126.82|1142.94|1126.94|1142.72|1126.72|3
1643540850000|2022-01-30 11:07:30|1142.8|1126.8|1143.13|1127.13|1143.13|1127.13|1142.8|1126.8|4
1643540870000|2022-01-30 11:07:50|1142.99|1126.99|1142.99|1126.99|1142.99|1126.99|1142.99|1126.99|1
1643540880000|2022-01-30 11:08:00|1143.01|1127.01|1142.82|1126.82|1143.17|1127.17|1142.76|1126.76|6
1643540900000|2022-01-30 11:08:20|1142.69|1126.69|1142.69|1126.69|1142.69|1126.69|1142.69|1126.69|1
1643540920000|2022-01-30 11:08:40|1142.62|1126.62|1142.55|1126.55|1142.62|1126.62|1142.55|1126.55|2
1643540930000|2022-01-30 11:08:50|1142.44|1126.44|1142.44|1126.44|1142.44|1126.44|1142.44|1126.44|1
1643540940000|2022-01-30 11:09:00|1142.5|1126.5|1142.09|1126.09|1142.5|1126.5|1142.09|1126.09|5
1643540960000|2022-01-30 11:09:20|1141.93|1125.93|1141.93|1125.93|1141.93|1125.93|1141.93|1125.93|1
1643540970000|2022-01-30 11:09:30|1142.28|1126.28|1142.57|1126.57|1142.57|1126.57|1142.28|1126.28|3
1643541000000|2022-01-30 11:10:00|1142.69|1126.69|1142.49|1126.49|1142.72|1126.72|1142.49|1126.49|4
1643541010000|2022-01-30 11:10:10|1142.4|1126.4|1142.45|1126.45|1142.45|1126.45|1142.4|1126.4|2
1643541020000|2022-01-30 11:10:20|1142.37|1126.37|1142.31|1126.31|1142.37|1126.37|1142.31|1126.31|2
1643541060000|2022-01-30 11:11:00|1142.39|1126.39|1142.39|1126.39|1142.39|1126.39|1142.39|1126.39|1
1643541070000|2022-01-30 11:11:10|1142.44|1126.44|1142.44|1126.44|1142.44|1126.44|1142.44|1126.44|1
1643541080000|2022-01-30 11:11:20|1142.52|1126.52|1143.07|1127.07|1143.07|1127.07|1142.52|1126.52|6
1643541090000|2022-01-30 11:11:30|1142.97|1126.97|1142.99|1126.99|1142.99|1126.99|1142.97|1126.97|2
1643541110000|2022-01-30 11:11:50|1143.04|1127.04|1143.03|1127.03|1143.04|1127.04|1143.03|1127.03|2
1643541120000|2022-01-30 11:12:00|1142.92|1126.92|1142.47|1126.47|1142.92|1126.92|1142.47|1126.47|3
1643541140000|2022-01-30 11:12:20|1142.32|1126.32|1142.66|1126.66|1142.66|1126.66|1142.32|1126.32|3
1643541150000|2022-01-30 11:12:30|1142.69|1126.69|1142.74|1126.74|1142.74|1126.74|1142.69|1126.69|2
1643541160000|2022-01-30 11:12:40|1142.69|1126.69|1142.69|1126.69|1142.69|1126.69|1142.69|1126.69|1
1643541170000|2022-01-30 11:12:50|1142.66|1126.66|1142.66|1126.66|1142.66|1126.66|1142.66|1126.66|1
1643541180000|2022-01-30 11:13:00|1142.7|1126.7|1142.51|1126.51|1142.7|1126.7|1142.38|1126.38|5
1643541190000|2022-01-30 11:13:10|1142.4|1126.4|1141.73|1125.73|1142.4|1126.4|1141.67|1125.67|4
1643541220000|2022-01-30 11:13:40|1141.97|1125.97|1141.9|1125.9|1141.97|1125.97|1141.9|1125.9|2
1643541230000|2022-01-30 11:13:50|1141.83|1125.83|1141.67|1125.67|1141.83|1125.83|1141.67|1125.67|2
1643541240000|2022-01-30 11:14:00|1141.61|1125.61|1141.73|1125.73|1141.73|1125.73|1141.61|1125.61|3
1643541270000|2022-01-30 11:14:30|1142.02|1126.02|1142.75|1126.75|1142.75|1126.75|1142.02|1126.02|6
1643541280000|2022-01-30 11:14:40|1142.67|1126.67|1142.67|1126.67|1142.67|1126.67|1142.67|1126.67|1
1643541300000|2022-01-30 11:15:00|1142.86|1126.86|1142.86|1126.86|1142.86|1126.86|1142.86|1126.86|1
1643541310000|2022-01-30 11:15:10|1142.83|1126.83|1142.83|1126.83|1142.83|1126.83|1142.83|1126.83|1
1643541320000|2022-01-30 11:15:20|1142.66|1126.66|1142.51|1126.51|1142.66|1126.66|1142.51|1126.51|2
1643541330000|2022-01-30 11:15:30|1142.52|1126.52|1142.51|1126.51|1142.52|1126.52|1142.51|1126.51|4
1643541340000|2022-01-30 11:15:40|1142.55|1126.55|1142.85|1126.85|1142.85|1126.85|1142.55|1126.55|4
1643541350000|2022-01-30 11:15:50|1143.1|1127.1|1143.3|1127.3|1143.3|1127.3|1143.1|1127.1|4
1643541360000|2022-01-30 11:16:00|1143.22|1127.22|1143.5|1127.5|1143.5|1127.5|1143.22|1127.22|2
1643541390000|2022-01-30 11:16:30|1143.49|1127.49|1143|1127|1143.49|1127.49|1143|1127|4
1643541400000|2022-01-30 11:16:40|1142.78|1126.78|1142.78|1126.78|1142.78|1126.78|1142.78|1126.78|1
1643541410000|2022-01-30 11:16:50|1142.69|1126.69|1142.64|1126.64|1142.71|1126.71|1142.64|1126.64|3
1643541420000|2022-01-30 11:17:00|1142.63|1126.63|1142.5|1126.5|1142.63|1126.63|1142.49|1126.49|4
1643541430000|2022-01-30 11:17:10|1142.51|1126.51|1142.6|1126.6|1142.69|1126.69|1142.51|1126.51|5
1643541450000|2022-01-30 11:17:30|1142.63|1126.63|1143.46|1127.46|1143.47|1127.47|1142.63|1126.63|10
1643541460000|2022-01-30 11:17:40|1143.47|1127.47|1144.39|1128.39|1144.39|1128.39|1143.47|1127.47|7
1643541470000|2022-01-30 11:17:50|1144.41|1128.41|1144.39|1128.39|1144.42|1128.42|1144.39|1128.39|3
1643541490000|2022-01-30 11:18:10|1144.26|1128.26|1143.61|1127.61|1144.26|1128.26|1143.61|1127.61|8
1643541500000|2022-01-30 11:18:20|1143.5|1127.5|1143.5|1127.5|1143.51|1127.51|1143.5|1127.5|3
1643541510000|2022-01-30 11:18:30|1143.65|1127.65|1143.65|1127.65|1143.65|1127.65|1143.65|1127.65|1
1643541520000|2022-01-30 11:18:40|1143.64|1127.64|1144.27|1128.27|1144.27|1128.27|1143.64|1127.64|3
1643541530000|2022-01-30 11:18:50|1144.26|1128.26|1143.98|1127.98|1144.5|1128.5|1143.98|1127.98|6
1643541550000|2022-01-30 11:19:10|1143.77|1127.77|1144.02|1128.02|1144.02|1128.02|1143.77|1127.77|2
1643541560000|2022-01-30 11:19:20|1144.28|1128.28|1144.37|1128.37|1144.37|1128.37|1144.28|1128.28|3
1643541570000|2022-01-30 11:19:30|1144.38|1128.38|1144.45|1128.45|1144.45|1128.45|1144.38|1128.38|3
1643541580000|2022-01-30 11:19:40|1144.49|1128.49|1144.49|1128.49|1144.49|1128.49|1144.49|1128.49|1
1643541590000|2022-01-30 11:19:50|1144.48|1128.48|1144.51|1128.51|1144.51|1128.51|1144.48|1128.48|3
1643541600000|2022-01-30 11:20:00|1144.57|1128.57|1144.57|1128.57|1144.57|1128.57|1144.57|1128.57|1
1643541610000|2022-01-30 11:20:10|1144.51|1128.51|1144.51|1128.51|1144.51|1128.51|1144.51|1128.51|1
1643541620000|2022-01-30 11:20:20|1144.57|1128.57|1144.57|1128.57|1144.57|1128.57|1144.57|1128.57|1
1643541640000|2022-01-30 11:20:40|1144.58|1128.58|1144.58|1128.58|1144.58|1128.58|1144.58|1128.58|1
1643541650000|2022-01-30 11:20:50|1144.63|1128.63|1144.63|1128.63|1144.63|1128.63|1144.63|1128.63|1
1643541660000|2022-01-30 11:21:00|1144.62|1128.62|1144.62|1128.62|1144.62|1128.62|1144.62|1128.62|1
1643541670000|2022-01-30 11:21:10|1144.67|1128.67|1144.67|1128.67|1144.67|1128.67|1144.67|1128.67|1
1643541680000|2022-01-30 11:21:20|1144.73|1128.73|1144.89|1128.89|1144.94|1128.94|1144.68|1128.68|8
1643541690000|2022-01-30 11:21:30|1145|1129|1149.89|1133.89|1149.89|1133.89|1145|1129|23
1643541700000|2022-01-30 11:21:40|1150.18|1134.18|1148.54|1132.54|1150.28|1134.28|1148.54|1132.54|15
1643541710000|2022-01-30 11:21:50|1148.53|1132.53|1148.71|1132.71|1149.3|1133.3|1148.53|1132.53|18
1643541720000|2022-01-30 11:22:00|1148.53|1132.53|1148.48|1132.48|1148.53|1132.53|1148.48|1132.48|4
1643541730000|2022-01-30 11:22:10|1148.5|1132.5|1149.11|1133.11|1149.11|1133.11|1148.49|1132.49|7
1643541740000|2022-01-30 11:22:20|1148.9|1132.9|1148.71|1132.71|1148.9|1132.9|1148.53|1132.53|4
1643541750000|2022-01-30 11:22:30|1148.81|1132.81|1149.9|1133.9|1150.08|1134.08|1148.81|1132.81|11
1643541760000|2022-01-30 11:22:40|1149.62|1133.62|1149.36|1133.36|1149.64|1133.64|1149.1|1133.1|9
1643541770000|2022-01-30 11:22:50|1149.22|1133.22|1148.29|1132.29|1149.22|1133.22|1148.29|1132.29|6
1643541780000|2022-01-30 11:23:00|1148.2|1132.2|1148.12|1132.12|1148.21|1132.21|1148.12|1132.12|3
1643541790000|2022-01-30 11:23:10|1148|1132|1148.3|1132.3|1148.3|1132.3|1147.6|1131.6|7
1643541800000|2022-01-30 11:23:20|1148.31|1132.31|1148.42|1132.42|1148.42|1132.42|1148.31|1132.31|3
1643541810000|2022-01-30 11:23:30|1148.47|1132.47|1148.47|1132.47|1148.47|1132.47|1148.47|1132.47|1
1643541820000|2022-01-30 11:23:40|1148.45|1132.45|1148.66|1132.66|1148.66|1132.66|1148.45|1132.45|3
1643541830000|2022-01-30 11:23:50|1149.17|1133.17|1148.97|1132.97|1149.17|1133.17|1148.97|1132.97|3
1643541840000|2022-01-30 11:24:00|1148.96|1132.96|1148.87|1132.87|1148.96|1132.96|1148.87|1132.87|2
1643541850000|2022-01-30 11:24:10|1148.88|1132.88|1149.14|1133.14|1149.14|1133.14|1148.88|1132.88|3
1643541860000|2022-01-30 11:24:20|1149.29|1133.29|1149.1|1133.1|1149.29|1133.29|1149.1|1133.1|2
1643541870000|2022-01-30 11:24:30|1149.15|1133.15|1148.52|1132.52|1149.16|1133.16|1148.51|1132.51|10
1643541880000|2022-01-30 11:24:40|1148.46|1132.46|1148.46|1132.46|1148.55|1132.55|1148.46|1132.46|3
1643541890000|2022-01-30 11:24:50|1148.55|1132.55|1148.69|1132.69|1148.69|1132.69|1148.55|1132.55|4
1643541900000|2022-01-30 11:25:00|1148.66|1132.66|1148.52|1132.52|1149.02|1133.02|1148.52|1132.52|7
1643541910000|2022-01-30 11:25:10|1148.5|1132.5|1148.51|1132.51|1148.51|1132.51|1148.5|1132.5|2
1643541920000|2022-01-30 11:25:20|1148.47|1132.47|1148.3|1132.3|1148.56|1132.56|1148.3|1132.3|4
1643541940000|2022-01-30 11:25:40|1148.31|1132.31|1148.3|1132.3|1148.31|1132.31|1148.3|1132.3|2
1643541950000|2022-01-30 11:25:50|1148.02|1132.02|1148|1132|1148.02|1132.02|1148|1132|3
1643541960000|2022-01-30 11:26:00|1147.79|1131.79|1147.79|1131.79|1147.79|1131.79|1147.79|1131.79|1
1643542010000|2022-01-30 11:26:50|1147.7|1131.7|1147.58|1131.58|1147.7|1131.7|1147.58|1131.58|2
1643542020000|2022-01-30 11:27:00|1147.53|1131.53|1147.53|1131.53|1147.53|1131.53|1147.53|1131.53|1
1643542040000|2022-01-30 11:27:20|1147.62|1131.62|1147.92|1131.92|1147.97|1131.97|1147.62|1131.62|5
1643542050000|2022-01-30 11:27:30|1147.81|1131.81|1148.16|1132.16|1148.16|1132.16|1147.81|1131.81|4
1643542060000|2022-01-30 11:27:40|1148.37|1132.37|1148.13|1132.13|1148.37|1132.37|1148.13|1132.13|2
1643542070000|2022-01-30 11:27:50|1148.05|1132.05|1147.43|1131.43|1148.05|1132.05|1147.43|1131.43|7
1643542080000|2022-01-30 11:28:00|1147.29|1131.29|1145.42|1129.42|1147.29|1131.29|1145.42|1129.42|19
1643542090000|2022-01-30 11:28:10|1145.49|1129.49|1145.51|1129.51|1146.2|1130.2|1145.49|1129.49|16
1643542100000|2022-01-30 11:28:20|1145.49|1129.49|1145.5|1129.5|1145.5|1129.5|1145.49|1129.49|2
1643542120000|2022-01-30 11:28:40|1145.49|1129.49|1145.49|1129.49|1145.49|1129.49|1145.49|1129.49|1
1643542140000|2022-01-30 11:29:00|1145.39|1129.39|1145.38|1129.38|1145.39|1129.39|1145.31|1129.31|3
1643542150000|2022-01-30 11:29:10|1145.3|1129.3|1145.43|1129.43|1145.43|1129.43|1144.74|1128.74|8
1643542160000|2022-01-30 11:29:20|1145.44|1129.44|1144.69|1128.69|1145.44|1129.44|1144.69|1128.69|5
1643542170000|2022-01-30 11:29:30|1144.68|1128.68|1144.46|1128.46|1144.68|1128.68|1144.46|1128.46|5
1643542180000|2022-01-30 11:29:40|1144.45|1128.45|1144.32|1128.32|1144.46|1128.46|1144.32|1128.32|3
1643542190000|2022-01-30 11:29:50|1144.22|1128.22|1144.22|1128.22|1144.22|1128.22|1144.22|1128.22|1
1643542200000|2022-01-30 11:30:00|1144.44|1128.44|1144.65|1128.65|1144.65|1128.65|1144.44|1128.44|5
1643542210000|2022-01-30 11:30:10|1144.93|1128.93|1145.36|1129.36|1145.42|1129.42|1144.79|1128.79|12
1643542220000|2022-01-30 11:30:20|1145.37|1129.37|1145.97|1129.97|1146.06|1130.06|1145.37|1129.37|7
1643542230000|2022-01-30 11:30:30|1146.06|1130.06|1145.92|1129.92|1146.06|1130.06|1145.92|1129.92|3
1643542240000|2022-01-30 11:30:40|1145.97|1129.97|1145.97|1129.97|1145.97|1129.97|1145.97|1129.97|1
1643542250000|2022-01-30 11:30:50|1146.28|1130.28|1146.26|1130.26|1146.28|1130.28|1146.2|1130.2|6
1643542260000|2022-01-30 11:31:00|1146.24|1130.24|1146.97|1130.97|1146.97|1130.97|1146.23|1130.23|8
1643542270000|2022-01-30 11:31:10|1146.93|1130.93|1146.5|1130.5|1146.93|1130.93|1146.49|1130.49|5
1643542280000|2022-01-30 11:31:20|1146.49|1130.49|1146.51|1130.51|1146.51|1130.51|1146.49|1130.49|2
1643542300000|2022-01-30 11:31:40|1146.39|1130.39|1146.11|1130.11|1146.39|1130.39|1145.72|1129.72|9
1643542310000|2022-01-30 11:31:50|1145.83|1129.83|1145.46|1129.46|1145.83|1129.83|1145.46|1129.46|5
1643542320000|2022-01-30 11:32:00|1145.49|1129.49|1146.01|1130.01|1146.12|1130.12|1145.46|1129.46|6
1643542330000|2022-01-30 11:32:10|1145.87|1129.87|1146.17|1130.17|1146.17|1130.17|1145.87|1129.87|4
1643542340000|2022-01-30 11:32:20|1146.14|1130.14|1146.14|1130.14|1146.14|1130.14|1146.14|1130.14|1
1643542350000|2022-01-30 11:32:30|1146.16|1130.16|1145.86|1129.86|1146.16|1130.16|1145.86|1129.86|2
1643542360000|2022-01-30 11:32:40|1145.88|1129.88|1146.45|1130.45|1146.45|1130.45|1145.88|1129.88|10
1643542370000|2022-01-30 11:32:50|1146.41|1130.41|1146.3|1130.3|1146.45|1130.45|1146.22|1130.22|8
1643542380000|2022-01-30 11:33:00|1146.11|1130.11|1146.11|1130.11|1146.11|1130.11|1146.11|1130.11|1
1643542390000|2022-01-30 11:33:10|1146.29|1130.29|1146.12|1130.12|1146.29|1130.29|1146.12|1130.12|2
1643542400000|2022-01-30 11:33:20|1146.25|1130.25|1146.12|1130.12|1146.25|1130.25|1146.12|1130.12|2
1643542410000|2022-01-30 11:33:30|1146.14|1130.14|1146.14|1130.14|1146.14|1130.14|1146.14|1130.14|1
1643542420000|2022-01-30 11:33:40|1146.13|1130.13|1145.96|1129.96|1146.18|1130.18|1145.96|1129.96|5
1643542430000|2022-01-30 11:33:50|1146.02|1130.02|1146.08|1130.08|1146.08|1130.08|1146.02|1130.02|2
1643542440000|2022-01-30 11:34:00|1146.02|1130.02|1146.05|1130.05|1146.05|1130.05|1146.02|1130.02|2
1643542450000|2022-01-30 11:34:10|1146.02|1130.02|1146.16|1130.16|1146.16|1130.16|1146.02|1130.02|2
1643542470000|2022-01-30 11:34:30|1146.02|1130.02|1145.63|1129.63|1146.12|1130.12|1145.63|1129.63|4
1643542480000|2022-01-30 11:34:40|1145.61|1129.61|1145.54|1129.54|1145.61|1129.61|1145.36|1129.36|6
1643542490000|2022-01-30 11:34:50|1145.55|1129.55|1145.55|1129.55|1145.55|1129.55|1145.55|1129.55|1
1643542500000|2022-01-30 11:35:00|1145.63|1129.63|1145.63|1129.63|1145.63|1129.63|1145.63|1129.63|1
1643542510000|2022-01-30 11:35:10|1145.68|1129.68|1145.47|1129.47|1145.68|1129.68|1145.47|1129.47|4
1643542520000|2022-01-30 11:35:20|1145.4|1129.4|1145.64|1129.64|1145.64|1129.64|1145.4|1129.4|5
1643542530000|2022-01-30 11:35:30|1145.67|1129.67|1145.72|1129.72|1145.72|1129.72|1145.64|1129.64|3
1643542540000|2022-01-30 11:35:40|1145.64|1129.64|1145.39|1129.39|1145.67|1129.67|1145.38|1129.38|7
1643542550000|2022-01-30 11:35:50|1145.31|1129.31|1145.31|1129.31|1145.31|1129.31|1145.31|1129.31|1
1643542560000|2022-01-30 11:36:00|1145.38|1129.38|1144.52|1128.52|1145.38|1129.38|1144.52|1128.52|4
1643542570000|2022-01-30 11:36:10|1144.59|1128.59|1144.47|1128.47|1144.82|1128.82|1144.47|1128.47|7
1643542580000|2022-01-30 11:36:20|1144.35|1128.35|1144.23|1128.23|1144.35|1128.35|1144.23|1128.23|3
1643542590000|2022-01-30 11:36:30|1144.15|1128.15|1142.6|1126.6|1144.15|1128.15|1142.6|1126.6|11
1643542600000|2022-01-30 11:36:40|1142.7|1126.7|1142.95|1126.95|1143.24|1127.24|1142.7|1126.7|10
1643542610000|2022-01-30 11:36:50|1143.14|1127.14|1142.82|1126.82|1143.17|1127.17|1142.82|1126.82|7
1643542620000|2022-01-30 11:37:00|1142.83|1126.83|1142.83|1126.83|1142.83|1126.83|1142.83|1126.83|1
1643542630000|2022-01-30 11:37:10|1142.82|1126.82|1142.9|1126.9|1142.9|1126.9|1142.82|1126.82|2
1643542640000|2022-01-30 11:37:20|1142.88|1126.88|1142.88|1126.88|1142.88|1126.88|1142.88|1126.88|1
1643542650000|2022-01-30 11:37:30|1143.09|1127.09|1143.49|1127.49|1143.49|1127.49|1143.09|1127.09|5
1643542660000|2022-01-30 11:37:40|1143.62|1127.62|1143.81|1127.81|1143.97|1127.97|1143.62|1127.62|5
1643542670000|2022-01-30 11:37:50|1143.85|1127.85|1144.11|1128.11|1144.11|1128.11|1143.85|1127.85|2
1643542700000|2022-01-30 11:38:20|1143.93|1127.93|1143.77|1127.77|1143.93|1127.93|1143.77|1127.77|3
1643542710000|2022-01-30 11:38:30|1143.6|1127.6|1143.49|1127.49|1143.6|1127.6|1143.49|1127.49|4
1643542720000|2022-01-30 11:38:40|1143.31|1127.31|1143.23|1127.23|1143.31|1127.31|1143.21|1127.21|3
1643542730000|2022-01-30 11:38:50|1143.21|1127.21|1143.06|1127.06|1143.21|1127.21|1143.06|1127.06|6
1643542740000|2022-01-30 11:39:00|1142.99|1126.99|1142.99|1126.99|1142.99|1126.99|1142.99|1126.99|1
1643542750000|2022-01-30 11:39:10|1143.22|1127.22|1143.59|1127.59|1143.59|1127.59|1143.16|1127.16|6
1643542760000|2022-01-30 11:39:20|1143.7|1127.7|1143.66|1127.66|1143.7|1127.7|1143.66|1127.66|2
1643542780000|2022-01-30 11:39:40|1143.91|1127.91|1143.96|1127.96|1143.96|1127.96|1143.91|1127.91|2
1643542790000|2022-01-30 11:39:50|1143.94|1127.94|1144.4|1128.4|1144.41|1128.41|1143.94|1127.94|5
1643542800000|2022-01-30 11:40:00|1144.5|1128.5|1143.86|1127.86|1144.5|1128.5|1143.86|1127.86|6
1643542810000|2022-01-30 11:40:10|1143.85|1127.85|1143.85|1127.85|1143.85|1127.85|1143.85|1127.85|1
1643542820000|2022-01-30 11:40:20|1143.56|1127.56|1143.73|1127.73|1143.73|1127.73|1143.56|1127.56|5
1643542850000|2022-01-30 11:40:50|1143.66|1127.66|1143.66|1127.66|1143.87|1127.87|1143.56|1127.56|10
1643542860000|2022-01-30 11:41:00|1143.6|1127.6|1143.09|1127.09|1143.64|1127.64|1143.09|1127.09|7
1643542870000|2022-01-30 11:41:10|1143.15|1127.15|1143.5|1127.5|1143.5|1127.5|1143.15|1127.15|4
1643542890000|2022-01-30 11:41:30|1143.52|1127.52|1144.02|1128.02|1144.02|1128.02|1143.52|1127.52|5
1643542900000|2022-01-30 11:41:40|1144.07|1128.07|1144.07|1128.07|1144.07|1128.07|1144.07|1128.07|1
1643542910000|2022-01-30 11:41:50|1143.79|1127.79|1144.29|1128.29|1144.29|1128.29|1143.69|1127.69|5
1643542920000|2022-01-30 11:42:00|1144.36|1128.36|1143.78|1127.78|1144.41|1128.41|1143.78|1127.78|8
1643542930000|2022-01-30 11:42:10|1143.77|1127.77|1144.4|1128.4|1144.41|1128.41|1143.49|1127.49|14
1643542940000|2022-01-30 11:42:20|1144.31|1128.31|1144.31|1128.31|1144.39|1128.39|1144.31|1128.31|3
1643542950000|2022-01-30 11:42:30|1144.28|1128.28|1144.55|1128.55|1144.55|1128.55|1144.28|1128.28|6
1643542960000|2022-01-30 11:42:40|1144.47|1128.47|1144.49|1128.49|1144.49|1128.49|1144.41|1128.41|3
1643542970000|2022-01-30 11:42:50|1144.64|1128.64|1144.64|1128.64|1144.64|1128.64|1144.64|1128.64|1
1643542980000|2022-01-30 11:43:00|1144.58|1128.58|1144.58|1128.58|1144.58|1128.58|1144.58|1128.58|1
1643543000000|2022-01-30 11:43:20|1144.53|1128.53|1145.24|1129.24|1145.24|1129.24|1144.53|1128.53|5
1643543010000|2022-01-30 11:43:30|1145.27|1129.27|1145.62|1129.62|1145.66|1129.66|1145.27|1129.27|5
1643543020000|2022-01-30 11:43:40|1145.36|1129.36|1145.18|1129.18|1145.41|1129.41|1145.18|1129.18|7
1643543030000|2022-01-30 11:43:50|1145.14|1129.14|1144.7|1128.7|1145.14|1129.14|1144.7|1128.7|4
1643543040000|2022-01-30 11:44:00|1144.68|1128.68|1145.26|1129.26|1145.26|1129.26|1144.5|1128.5|10
1643543050000|2022-01-30 11:44:10|1145.27|1129.27|1145.26|1129.26|1145.27|1129.27|1145.26|1129.26|2
1643543060000|2022-01-30 11:44:20|1145.28|1129.28|1145.54|1129.54|1145.55|1129.55|1145.28|1129.28|4
1643543090000|2022-01-30 11:44:50|1145.71|1129.71|1145.67|1129.67|1145.71|1129.71|1145.66|1129.66|3
1643543100000|2022-01-30 11:45:00|1145.53|1129.53|1145.4|1129.4|1145.53|1129.53|1145.4|1129.4|3
1643543110000|2022-01-30 11:45:10|1145.41|1129.41|1145.41|1129.41|1145.41|1129.41|1145.41|1129.41|1
1643543120000|2022-01-30 11:45:20|1145.52|1129.52|1146.53|1130.53|1146.53|1130.53|1145.52|1129.52|9
1643543130000|2022-01-30 11:45:30|1146.61|1130.61|1146.28|1130.28|1146.85|1130.85|1146.28|1130.28|8
1643543140000|2022-01-30 11:45:40|1146.3|1130.3|1146.04|1130.04|1146.3|1130.3|1146.04|1130.04|5
1643543150000|2022-01-30 11:45:50|1146.1|1130.1|1146.1|1130.1|1146.1|1130.1|1146.06|1130.06|4
1643543170000|2022-01-30 11:46:10|1146.06|1130.06|1146.1|1130.1|1146.1|1130.1|1146.06|1130.06|3
1643543190000|2022-01-30 11:46:30|1146.06|1130.06|1145.69|1129.69|1146.06|1130.06|1145.69|1129.69|4
1643543200000|2022-01-30 11:46:40|1145.84|1129.84|1145.95|1129.95|1145.95|1129.95|1145.84|1129.84|2
1643543210000|2022-01-30 11:46:50|1145.98|1129.98|1145.98|1129.98|1145.98|1129.98|1145.98|1129.98|1
1643543220000|2022-01-30 11:47:00|1145.77|1129.77|1145.59|1129.59|1145.77|1129.77|1145.59|1129.59|2
1643543230000|2022-01-30 11:47:10|1145.77|1129.77|1145.88|1129.88|1145.9|1129.9|1145.77|1129.77|4
1643543260000|2022-01-30 11:47:40|1145.66|1129.66|1144.77|1128.77|1145.66|1129.66|1144.75|1128.75|12
1643543270000|2022-01-30 11:47:50|1144.75|1128.75|1144.48|1128.48|1144.75|1128.75|1144.47|1128.47|4
1643543280000|2022-01-30 11:48:00|1144.47|1128.47|1143.19|1127.19|1144.49|1128.49|1143.19|1127.19|10
1643543290000|2022-01-30 11:48:10|1143.17|1127.17|1142.99|1126.99|1143.21|1127.21|1142.59|1126.59|9
1643543300000|2022-01-30 11:48:20|1143.26|1127.26|1143.26|1127.26|1143.26|1127.26|1143.26|1127.26|1
1643543310000|2022-01-30 11:48:30|1143.21|1127.21|1143.22|1127.22|1143.32|1127.32|1143.21|1127.21|4
1643543320000|2022-01-30 11:48:40|1143.23|1127.23|1143.33|1127.33|1143.33|1127.33|1143.23|1127.23|4
1643543330000|2022-01-30 11:48:50|1143.3|1127.3|1143.19|1127.19|1143.34|1127.34|1143.19|1127.19|5
1643543340000|2022-01-30 11:49:00|1143.08|1127.08|1143.41|1127.41|1143.41|1127.41|1143.08|1127.08|3
1643543350000|2022-01-30 11:49:10|1143.2|1127.2|1143.77|1127.77|1143.77|1127.77|1143.2|1127.2|8
1643543370000|2022-01-30 11:49:30|1143.66|1127.66|1143.66|1127.66|1143.66|1127.66|1143.66|1127.66|1
1643543380000|2022-01-30 11:49:40|1143.68|1127.68|1143.68|1127.68|1143.68|1127.68|1143.68|1127.68|1
1643543400000|2022-01-30 11:50:00|1143.71|1127.71|1143.71|1127.71|1143.71|1127.71|1143.71|1127.71|1
1643543410000|2022-01-30 11:50:10|1143.63|1127.63|1143.74|1127.74|1143.74|1127.74|1143.63|1127.63|3
1643543430000|2022-01-30 11:50:30|1143.65|1127.65|1143.7|1127.7|1143.7|1127.7|1143.65|1127.65|2
1643543440000|2022-01-30 11:50:40|1143.68|1127.68|1143.68|1127.68|1143.68|1127.68|1143.68|1127.68|1
1643543450000|2022-01-30 11:50:50|1143.67|1127.67|1143.69|1127.69|1143.69|1127.69|1143.67|1127.67|2
1643543460000|2022-01-30 11:51:00|1144.01|1128.01|1144.58|1128.58|1144.6|1128.6|1144.01|1128.01|8
1643543470000|2022-01-30 11:51:10|1144.5|1128.5|1144.51|1128.51|1144.51|1128.51|1144.5|1128.5|2
1643543490000|2022-01-30 11:51:30|1144.5|1128.5|1144.5|1128.5|1144.5|1128.5|1144.5|1128.5|1
1643543500000|2022-01-30 11:51:40|1144.23|1128.23|1144.23|1128.23|1144.23|1128.23|1144.23|1128.23|1
1643543510000|2022-01-30 11:51:50|1144.24|1128.24|1144.7|1128.7|1144.7|1128.7|1144.11|1128.11|14
1643543520000|2022-01-30 11:52:00|1145.18|1129.18|1145.55|1129.55|1145.74|1129.74|1145.18|1129.18|7
1643543530000|2022-01-30 11:52:10|1145.56|1129.56|1146.45|1130.45|1146.45|1130.45|1145.56|1129.56|10
1643543540000|2022-01-30 11:52:20|1146.5|1130.5|1146.7|1130.7|1146.72|1130.72|1146.5|1130.5|4
1643543550000|2022-01-30 11:52:30|1146.9|1130.9|1147.07|1131.07|1147.07|1131.07|1146.9|1130.9|2
1643543560000|2022-01-30 11:52:40|1147|1131|1147.5|1131.5|1147.5|1131.5|1147|1131|6
1643543580000|2022-01-30 11:53:00|1147.56|1131.56|1147.81|1131.81|1147.81|1131.81|1147.56|1131.56|3
1643543590000|2022-01-30 11:53:10|1147.63|1131.63|1147.84|1131.84|1147.86|1131.86|1147.56|1131.56|8
1643543610000|2022-01-30 11:53:30|1147.9|1131.9|1148.66|1132.66|1148.7|1132.7|1147.9|1131.9|5
1643543620000|2022-01-30 11:53:40|1149.04|1133.04|1149.15|1133.15|1149.23|1133.23|1149.02|1133.02|6
1643543630000|2022-01-30 11:53:50|1149.14|1133.14|1149.51|1133.51|1149.59|1133.59|1149.14|1133.14|12
1643543640000|2022-01-30 11:54:00|1149.54|1133.54|1149.33|1133.33|1149.54|1133.54|1149.33|1133.33|3
1643543650000|2022-01-30 11:54:10|1149.27|1133.27|1149.15|1133.15|1149.33|1133.33|1149.15|1133.15|3
1643543660000|2022-01-30 11:54:20|1149.07|1133.07|1149.4|1133.4|1149.53|1133.53|1148.97|1132.97|13
1643543670000|2022-01-30 11:54:30|1149.46|1133.46|1149.57|1133.57|1149.64|1133.64|1149.46|1133.46|4
1643543680000|2022-01-30 11:54:40|1149.55|1133.55|1149.72|1133.72|1149.72|1133.72|1149.51|1133.51|5
1643543690000|2022-01-30 11:54:50|1149.7|1133.7|1150.04|1134.04|1150.04|1134.04|1149.7|1133.7|3
1643543700000|2022-01-30 11:55:00|1150.01|1134.01|1149.16|1133.16|1150.01|1134.01|1149.16|1133.16|9
1643543720000|2022-01-30 11:55:20|1149.25|1133.25|1148.52|1132.52|1149.25|1133.25|1148.52|1132.52|6
1643543730000|2022-01-30 11:55:30|1148.51|1132.51|1148.5|1132.5|1148.51|1132.51|1148.5|1132.5|2
1643543740000|2022-01-30 11:55:40|1148.51|1132.51|1148.56|1132.56|1148.56|1132.56|1148.51|1132.51|4
1643543750000|2022-01-30 11:55:50|1148.59|1132.59|1148.93|1132.93|1148.93|1132.93|1148.59|1132.59|7
1643543760000|2022-01-30 11:56:00|1149.07|1133.07|1149.07|1133.07|1149.07|1133.07|1148.93|1132.93|3
1643543770000|2022-01-30 11:56:10|1149.09|1133.09|1149.04|1133.04|1149.09|1133.09|1149.04|1133.04|2
1643543780000|2022-01-30 11:56:20|1148.97|1132.97|1149.55|1133.55|1149.55|1133.55|1148.88|1132.88|9
1643543790000|2022-01-30 11:56:30|1149.53|1133.53|1149.5|1133.5|1149.53|1133.53|1149.5|1133.5|2
1643543800000|2022-01-30 11:56:40|1149.49|1133.49|1149.49|1133.49|1149.81|1133.81|1149.49|1133.49|6
1643543810000|2022-01-30 11:56:50|1149.5|1133.5|1149.81|1133.81|1149.81|1133.81|1149.5|1133.5|5
1643543820000|2022-01-30 11:57:00|1149.61|1133.61|1149.36|1133.36|1149.61|1133.61|1149.29|1133.29|6
1643543830000|2022-01-30 11:57:10|1149.29|1133.29|1149.13|1133.13|1149.29|1133.29|1149.13|1133.13|2
1643543840000|2022-01-30 11:57:20|1149.11|1133.11|1148.51|1132.51|1149.11|1133.11|1148.51|1132.51|6
1643543850000|2022-01-30 11:57:30|1148.52|1132.52|1149.28|1133.28|1149.28|1133.28|1148.52|1132.52|8
1643543860000|2022-01-30 11:57:40|1149.38|1133.38|1149.51|1133.51|1149.51|1133.51|1149.29|1133.29|5
1643543870000|2022-01-30 11:57:50|1149.6|1133.6|1149.51|1133.51|1149.6|1133.6|1149.51|1133.51|2
1643543880000|2022-01-30 11:58:00|1149.52|1133.52|1149.56|1133.56|1149.56|1133.56|1149.52|1133.52|3
1643543890000|2022-01-30 11:58:10|1149.53|1133.53|1149.02|1133.02|1149.62|1133.62|1148.95|1132.95|9
1643543900000|2022-01-30 11:58:20|1149.03|1133.03|1149.09|1133.09|1149.34|1133.34|1148.66|1132.66|12
1643543910000|2022-01-30 11:58:30|1149.06|1133.06|1149.54|1133.54|1149.54|1133.54|1149.06|1133.06|8
1643543920000|2022-01-30 11:58:40|1149.59|1133.59|1150.25|1134.25|1150.25|1134.25|1149.59|1133.59|8
1643543930000|2022-01-30 11:58:50|1150.26|1134.26|1150.05|1134.05|1150.26|1134.26|1150.05|1134.05|3
1643543940000|2022-01-30 11:59:00|1150.13|1134.13|1150.13|1134.13|1150.13|1134.13|1150.13|1134.13|1
1643543950000|2022-01-30 11:59:10|1149.97|1133.97|1149.97|1133.97|1149.97|1133.97|1149.97|1133.97|1
1643543960000|2022-01-30 11:59:20|1150.01|1134.01|1150.09|1134.09|1150.09|1134.09|1150.01|1134.01|2
1643543970000|2022-01-30 11:59:30|1150.15|1134.15|1149.53|1133.53|1150.15|1134.15|1149.52|1133.52|8
1643543980000|2022-01-30 11:59:40|1149.45|1133.45|1149.46|1133.46|1149.46|1133.46|1149.23|1133.23|8
1643543990000|2022-01-30 11:59:50|1149.32|1133.32|1149.32|1133.32|1149.32|1133.32|1149.32|1133.32|1
1643544000000|2022-01-30 12:00:00|1149.38|1133.38|1149.39|1133.39|1149.51|1133.51|1149.38|1133.38|4
1643544010000|2022-01-30 12:00:10|1149.28|1133.28|1149.24|1133.24|1149.28|1133.28|1149.24|1133.24|3
1643544020000|2022-01-30 12:00:20|1149.16|1133.16|1148.91|1132.91|1149.16|1133.16|1148.91|1132.91|3
1643544030000|2022-01-30 12:00:30|1148.69|1132.69|1148.44|1132.44|1148.69|1132.69|1148.44|1132.44|4
1643544040000|2022-01-30 12:00:40|1148.43|1132.43|1147.87|1131.87|1148.43|1132.43|1147.87|1131.87|5
1643544050000|2022-01-30 12:00:50|1147.6|1131.6|1147.6|1131.6|1147.66|1131.66|1147.38|1131.38|6
1643544070000|2022-01-30 12:01:10|1147.64|1131.64|1147.75|1131.75|1147.75|1131.75|1147.64|1131.64|2
1643544080000|2022-01-30 12:01:20|1148.03|1132.03|1148.03|1132.03|1148.03|1132.03|1148.03|1132.03|1
1643544090000|2022-01-30 12:01:30|1148.11|1132.11|1147.77|1131.77|1148.11|1132.11|1147.77|1131.77|4
1643544100000|2022-01-30 12:01:40|1147.51|1131.51|1147.1|1131.1|1147.57|1131.57|1147.1|1131.1|10
1643544110000|2022-01-30 12:01:50|1147.09|1131.09|1147.18|1131.18|1147.25|1131.25|1147.09|1131.09|5
1643544120000|2022-01-30 12:02:00|1147.12|1131.12|1146.79|1130.79|1147.18|1131.18|1146.79|1130.79|6
1643544130000|2022-01-30 12:02:10|1146.83|1130.83|1146.01|1130.01|1146.83|1130.83|1146.01|1130.01|10
1643544140000|2022-01-30 12:02:20|1146.19|1130.19|1146.66|1130.66|1146.66|1130.66|1146.19|1130.19|6
1643544150000|2022-01-30 12:02:30|1146.59|1130.59|1146.51|1130.51|1146.59|1130.59|1146.51|1130.51|2
1643544160000|2022-01-30 12:02:40|1146.52|1130.52|1146.5|1130.5|1146.52|1130.52|1146.5|1130.5|2
1643544170000|2022-01-30 12:02:50|1146.35|1130.35|1146.22|1130.22|1146.37|1130.37|1146.22|1130.22|3
1643544180000|2022-01-30 12:03:00|1146.31|1130.31|1145.87|1129.87|1146.31|1130.31|1145.87|1129.87|4
1643544190000|2022-01-30 12:03:10|1145.6|1129.6|1145.21|1129.21|1145.6|1129.6|1145.21|1129.21|5
1643544200000|2022-01-30 12:03:20|1145.17|1129.17|1144.95|1128.95|1145.4|1129.4|1144.93|1128.93|6
1643544210000|2022-01-30 12:03:30|1144.92|1128.92|1144.59|1128.59|1144.95|1128.95|1144.54|1128.54|8
1643544220000|2022-01-30 12:03:40|1144.78|1128.78|1145.59|1129.59|1145.59|1129.59|1144.78|1128.78|11
1643544230000|2022-01-30 12:03:50|1145.66|1129.66|1145.42|1129.42|1145.67|1129.67|1145.38|1129.38|10
1643544240000|2022-01-30 12:04:00|1145.27|1129.27|1145.48|1129.48|1145.51|1129.51|1145.27|1129.27|10
1643544250000|2022-01-30 12:04:10|1145.38|1129.38|1145.38|1129.38|1145.38|1129.38|1145.38|1129.38|1
1643544260000|2022-01-30 12:04:20|1145.22|1129.22|1145.09|1129.09|1145.27|1129.27|1144.97|1128.97|4
1643544270000|2022-01-30 12:04:30|1145.01|1129.01|1145.27|1129.27|1145.27|1129.27|1145.01|1129.01|3
1643544280000|2022-01-30 12:04:40|1145.39|1129.39|1145.75|1129.75|1145.75|1129.75|1145.39|1129.39|3
1643544290000|2022-01-30 12:04:50|1145.67|1129.67|1145.67|1129.67|1145.67|1129.67|1145.67|1129.67|1
1643544300000|2022-01-30 12:05:00|1145.6|1129.6|1145.68|1129.68|1145.68|1129.68|1145.6|1129.6|2
1643544310000|2022-01-30 12:05:10|1145.51|1129.51|1144.85|1128.85|1145.51|1129.51|1144.85|1128.85|7
1643544320000|2022-01-30 12:05:20|1144.81|1128.81|1144.79|1128.79|1144.81|1128.81|1144.79|1128.79|3
1643544330000|2022-01-30 12:05:30|1144.76|1128.76|1144.76|1128.76|1144.76|1128.76|1144.76|1128.76|1
1643544340000|2022-01-30 12:05:40|1144.71|1128.71|1144.44|1128.44|1144.71|1128.71|1144.41|1128.41|5
1643544350000|2022-01-30 12:05:50|1144.5|1128.5|1144.27|1128.27|1144.66|1128.66|1144.08|1128.08|6
1643544360000|2022-01-30 12:06:00|1144.44|1128.44|1144.53|1128.53|1144.53|1128.53|1144.44|1128.44|3
1643544370000|2022-01-30 12:06:10|1144.47|1128.47|1144.16|1128.16|1144.47|1128.47|1144.16|1128.16|4
1643544380000|2022-01-30 12:06:20|1144.22|1128.22|1143.7|1127.7|1144.22|1128.22|1143.7|1127.7|6
1643544390000|2022-01-30 12:06:30|1143.74|1127.74|1144.32|1128.32|1144.4|1128.4|1143.74|1127.74|6
1643544400000|2022-01-30 12:06:40|1144.14|1128.14|1144.06|1128.06|1144.25|1128.25|1144.06|1128.06|4
1643544410000|2022-01-30 12:06:50|1144.07|1128.07|1143.83|1127.83|1144.07|1128.07|1143.83|1127.83|3
1643544420000|2022-01-30 12:07:00|1143.81|1127.81|1143.81|1127.81|1143.81|1127.81|1143.8|1127.8|3
1643544430000|2022-01-30 12:07:10|1143.92|1127.92|1143.92|1127.92|1143.92|1127.92|1143.92|1127.92|1
1643544440000|2022-01-30 12:07:20|1143.82|1127.82|1143.82|1127.82|1143.82|1127.82|1143.82|1127.82|1
1643544460000|2022-01-30 12:07:40|1143.81|1127.81|1143.81|1127.81|1143.81|1127.81|1143.81|1127.81|1
1643544470000|2022-01-30 12:07:50|1143.85|1127.85|1143.85|1127.85|1143.85|1127.85|1143.85|1127.85|1
1643544480000|2022-01-30 12:08:00|1143.87|1127.87|1143.87|1127.87|1143.87|1127.87|1143.87|1127.87|1
1643544490000|2022-01-30 12:08:10|1143.78|1127.78|1143.56|1127.56|1143.78|1127.78|1143.56|1127.56|3
1643544500000|2022-01-30 12:08:20|1143.51|1127.51|1143.51|1127.51|1143.51|1127.51|1143.51|1127.51|1
1643544510000|2022-01-30 12:08:30|1143.56|1127.56|1143.32|1127.32|1143.57|1127.57|1143.32|1127.32|5
1643544520000|2022-01-30 12:08:40|1143.23|1127.23|1143.37|1127.37|1143.37|1127.37|1143.23|1127.23|2
1643544530000|2022-01-30 12:08:50|1143.23|1127.23|1143.19|1127.19|1143.33|1127.33|1143.19|1127.19|4
1643544540000|2022-01-30 12:09:00|1143.33|1127.33|1143.33|1127.33|1143.33|1127.33|1143.33|1127.33|1
1643544550000|2022-01-30 12:09:10|1143.19|1127.19|1143.19|1127.19|1143.19|1127.19|1143.19|1127.19|1
1643544560000|2022-01-30 12:09:20|1143.15|1127.15|1143.05|1127.05|1143.2|1127.2|1143.05|1127.05|3
1643544570000|2022-01-30 12:09:30|1142.95|1126.95|1142.95|1126.95|1142.95|1126.95|1142.95|1126.95|1
1643544580000|2022-01-30 12:09:40|1143.19|1127.19|1143.04|1127.04|1143.19|1127.19|1143.04|1127.04|2
1643544600000|2022-01-30 12:10:00|1143.25|1127.25|1143.25|1127.25|1143.25|1127.25|1143.25|1127.25|1
1643544610000|2022-01-30 12:10:10|1143.29|1127.29|1142.91|1126.91|1143.29|1127.29|1142.91|1126.91|2
1643544620000|2022-01-30 12:10:20|1142.9|1126.9|1142.9|1126.9|1142.9|1126.9|1142.9|1126.9|1
1643544630000|2022-01-30 12:10:30|1142.79|1126.79|1142.79|1126.79|1142.89|1126.89|1142.79|1126.79|4
1643544640000|2022-01-30 12:10:40|1142.89|1126.89|1142.28|1126.28|1142.89|1126.89|1142.28|1126.28|5
1643544650000|2022-01-30 12:10:50|1142.13|1126.13|1141.76|1125.76|1142.13|1126.13|1141.76|1125.76|4
1643544660000|2022-01-30 12:11:00|1141.69|1125.69|1141.57|1125.57|1141.69|1125.69|1141.57|1125.57|2
1643544670000|2022-01-30 12:11:10|1141.39|1125.39|1139.8|1123.8|1141.39|1125.39|1139.8|1123.8|12
1643544680000|2022-01-30 12:11:20|1139.81|1123.81|1140.26|1124.26|1140.39|1124.39|1139.76|1123.76|13
1643544690000|2022-01-30 12:11:30|1140.06|1124.06|1140.44|1124.44|1140.44|1124.44|1140.03|1124.03|6
1643544710000|2022-01-30 12:11:50|1140.5|1124.5|1140.02|1124.02|1140.5|1124.5|1140.02|1124.02|5
1643544720000|2022-01-30 12:12:00|1140.03|1124.03|1139.51|1123.51|1140.03|1124.03|1139.51|1123.51|4
1643544730000|2022-01-30 12:12:10|1139.24|1123.24|1139.16|1123.16|1139.27|1123.27|1139.13|1123.13|4
1643544740000|2022-01-30 12:12:20|1139.05|1123.05|1138.18|1122.18|1139.05|1123.05|1138.18|1122.18|7
1643544750000|2022-01-30 12:12:30|1138.51|1122.51|1139|1123|1139|1123|1138.51|1122.51|5
1643544760000|2022-01-30 12:12:40|1139.1|1123.1|1139.47|1123.47|1139.51|1123.51|1139.1|1123.1|9
1643544770000|2022-01-30 12:12:50|1139.49|1123.49|1139.42|1123.42|1139.5|1123.5|1139.42|1123.42|3
1643544780000|2022-01-30 12:13:00|1139.51|1123.51|1139.53|1123.53|1139.63|1123.63|1139.51|1123.51|5
1643544790000|2022-01-30 12:13:10|1139.56|1123.56|1139.91|1123.91|1139.91|1123.91|1139.56|1123.56|4
1643544800000|2022-01-30 12:13:20|1139.85|1123.85|1139.85|1123.85|1139.85|1123.85|1139.85|1123.85|1
1643544810000|2022-01-30 12:13:30|1139.9|1123.9|1139.9|1123.9|1139.9|1123.9|1139.9|1123.9|1
1643544830000|2022-01-30 12:13:50|1139.68|1123.68|1139.68|1123.68|1139.68|1123.68|1139.68|1123.68|1
1643544840000|2022-01-30 12:14:00|1139.51|1123.51|1138.78|1122.78|1139.51|1123.51|1138.78|1122.78|3
1643544850000|2022-01-30 12:14:10|1138.8|1122.8|1138.6|1122.6|1138.84|1122.84|1138.6|1122.6|5
1643544860000|2022-01-30 12:14:20|1139|1123|1138.54|1122.54|1139|1123|1138.42|1122.42|10
1643544870000|2022-01-30 12:14:30|1138.59|1122.59|1138.59|1122.59|1138.59|1122.59|1138.59|1122.59|1
1643544880000|2022-01-30 12:14:40|1138.63|1122.63|1138.69|1122.69|1138.69|1122.69|1138.63|1122.63|3
1643544900000|2022-01-30 12:15:00|1138.71|1122.71|1139.38|1123.38|1139.38|1123.38|1138.71|1122.71|9
1643544910000|2022-01-30 12:15:10|1139.44|1123.44|1139.54|1123.54|1139.59|1123.59|1139.44|1123.44|4
1643544920000|2022-01-30 12:15:20|1139.88|1123.88|1140.14|1124.14|1140.23|1124.23|1139.88|1123.88|6
1643544930000|2022-01-30 12:15:30|1140.2|1124.2|1139.99|1123.99|1140.2|1124.2|1139.65|1123.65|8
1643544940000|2022-01-30 12:15:40|1140.05|1124.05|1139.58|1123.58|1140.05|1124.05|1139.58|1123.58|4
1643544950000|2022-01-30 12:15:50|1139.57|1123.57|1139.5|1123.5|1139.74|1123.74|1139.4|1123.4|9
1643544960000|2022-01-30 12:16:00|1139.51|1123.51|1139.52|1123.52|1139.79|1123.79|1139.51|1123.51|7
1643544970000|2022-01-30 12:16:10|1139.51|1123.51|1139.52|1123.52|1139.52|1123.52|1139.51|1123.51|2
1643544980000|2022-01-30 12:16:20|1139.53|1123.53|1139.52|1123.52|1139.53|1123.53|1139.34|1123.34|7
1643544990000|2022-01-30 12:16:30|1139.53|1123.53|1139.53|1123.53|1139.53|1123.53|1139.52|1123.52|5
1643545000000|2022-01-30 12:16:40|1139.52|1123.52|1139.57|1123.57|1139.58|1123.58|1139.1|1123.1|9
1643545010000|2022-01-30 12:16:50|1139.66|1123.66|1139.5|1123.5|1139.69|1123.69|1139.41|1123.41|5
1643545020000|2022-01-30 12:17:00|1139.49|1123.49|1139.16|1123.16|1139.5|1123.5|1139.16|1123.16|5
1643545030000|2022-01-30 12:17:10|1139.15|1123.15|1139.04|1123.04|1139.24|1123.24|1139.04|1123.04|4
1643545040000|2022-01-30 12:17:20|1139.03|1123.03|1139.03|1123.03|1139.03|1123.03|1139.03|1123.03|1
1643545050000|2022-01-30 12:17:30|1138.87|1122.87|1138.86|1122.86|1138.87|1122.87|1138.57|1122.57|5
1643545060000|2022-01-30 12:17:40|1138.8|1122.8|1139.05|1123.05|1139.08|1123.08|1138.8|1122.8|5
1643545070000|2022-01-30 12:17:50|1138.89|1122.89|1138.89|1122.89|1138.89|1122.89|1138.89|1122.89|1
1643545080000|2022-01-30 12:18:00|1139.08|1123.08|1139.64|1123.64|1139.64|1123.64|1139.08|1123.08|3
1643545090000|2022-01-30 12:18:10|1139.66|1123.66|1139.66|1123.66|1139.66|1123.66|1139.66|1123.66|1
1643545110000|2022-01-30 12:18:30|1139.97|1123.97|1139.97|1123.97|1139.97|1123.97|1139.91|1123.91|3
1643545130000|2022-01-30 12:18:50|1140.11|1124.11|1140.12|1124.12|1140.14|1124.14|1140.11|1124.11|3
1643545140000|2022-01-30 12:19:00|1140.1|1124.1|1139.8|1123.8|1140.1|1124.1|1139.69|1123.69|6
1643545150000|2022-01-30 12:19:10|1139.54|1123.54|1139.74|1123.74|1139.74|1123.74|1139.54|1123.54|3
1643545160000|2022-01-30 12:19:20|1139.79|1123.79|1140.69|1124.69|1140.69|1124.69|1139.74|1123.74|8
1643545170000|2022-01-30 12:19:30|1140.77|1124.77|1141.39|1125.39|1141.39|1125.39|1140.77|1124.77|5
1643545180000|2022-01-30 12:19:40|1141.51|1125.51|1140.87|1124.87|1141.51|1125.51|1140.81|1124.81|8
1643545190000|2022-01-30 12:19:50|1140.8|1124.8|1140.31|1124.31|1140.81|1124.81|1140.11|1124.11|9
1643545200000|2022-01-30 12:20:00|1140.49|1124.49|1140.65|1124.65|1140.65|1124.65|1140.49|1124.49|5
1643545210000|2022-01-30 12:20:10|1140.52|1124.52|1140.94|1124.94|1140.94|1124.94|1140.52|1124.52|5
1643545220000|2022-01-30 12:20:20|1141.05|1125.05|1141.23|1125.23|1141.23|1125.23|1141.05|1125.05|3
1643545230000|2022-01-30 12:20:30|1141.43|1125.43|1142.18|1126.18|1142.18|1126.18|1141.43|1125.43|13
1643545240000|2022-01-30 12:20:40|1142.33|1126.33|1142.12|1126.12|1142.33|1126.33|1142.05|1126.05|6
1643545250000|2022-01-30 12:20:50|1141.86|1125.86|1142.05|1126.05|1142.05|1126.05|1141.85|1125.85|4
1643545260000|2022-01-30 12:21:00|1142.1|1126.1|1142.44|1126.44|1142.44|1126.44|1142.1|1126.1|3
1643545270000|2022-01-30 12:21:10|1142.49|1126.49|1142.57|1126.57|1142.57|1126.57|1142.49|1126.49|2
1643545280000|2022-01-30 12:21:20|1142.64|1126.64|1142.95|1126.95|1142.95|1126.95|1142.64|1126.64|2
1643545290000|2022-01-30 12:21:30|1142.75|1126.75|1142.67|1126.67|1142.75|1126.75|1142.45|1126.45|5
1643545300000|2022-01-30 12:21:40|1142.79|1126.79|1142.69|1126.69|1142.82|1126.82|1142.69|1126.69|3
1643545310000|2022-01-30 12:21:50|1142.82|1126.82|1142.83|1126.83|1142.83|1126.83|1142.8|1126.8|3
1643545320000|2022-01-30 12:22:00|1142.8|1126.8|1142.47|1126.47|1142.8|1126.8|1142.47|1126.47|4
1643545330000|2022-01-30 12:22:10|1142.48|1126.48|1142.73|1126.73|1142.73|1126.73|1142.47|1126.47|5
1643545340000|2022-01-30 12:22:20|1142.8|1126.8|1142.37|1126.37|1142.8|1126.8|1142.31|1126.31|7
1643545350000|2022-01-30 12:22:30|1142.18|1126.18|1142.18|1126.18|1142.18|1126.18|1142.18|1126.18|1
1643545370000|2022-01-30 12:22:50|1142.24|1126.24|1142.48|1126.48|1142.48|1126.48|1142.24|1126.24|3
1643545380000|2022-01-30 12:23:00|1142.6|1126.6|1142.34|1126.34|1142.82|1126.82|1142.34|1126.34|4
1643545390000|2022-01-30 12:23:10|1142.45|1126.45|1141.93|1125.93|1142.49|1126.49|1141.93|1125.93|11
1643545400000|2022-01-30 12:23:20|1141.82|1125.82|1142.18|1126.18|1142.51|1126.51|1141.82|1125.82|17
1643545410000|2022-01-30 12:23:30|1142.16|1126.16|1142.16|1126.16|1142.16|1126.16|1141.88|1125.88|6
1643545420000|2022-01-30 12:23:40|1142.1|1126.1|1141.82|1125.82|1142.1|1126.1|1141.47|1125.47|6
1643545430000|2022-01-30 12:23:50|1141.59|1125.59|1141.87|1125.87|1141.89|1125.89|1141.51|1125.51|5
1643545440000|2022-01-30 12:24:00|1141.78|1125.78|1143.25|1127.25|1143.36|1127.36|1141.5|1125.5|17
1643545450000|2022-01-30 12:24:10|1142.95|1126.95|1142.89|1126.89|1143.06|1127.06|1142.73|1126.73|8
1643545470000|2022-01-30 12:24:30|1142.9|1126.9|1142.9|1126.9|1142.9|1126.9|1142.9|1126.9|1
1643545480000|2022-01-30 12:24:40|1142.99|1126.99|1144.12|1128.12|1144.12|1128.12|1142.99|1126.99|6
1643545490000|2022-01-30 12:24:50|1144.1|1128.1|1143.96|1127.96|1144.1|1128.1|1143.52|1127.52|8
1643545500000|2022-01-30 12:25:00|1143.52|1127.52|1143.52|1127.52|1143.52|1127.52|1143.44|1127.44|5
1643545510000|2022-01-30 12:25:10|1143.45|1127.45|1143.33|1127.33|1143.45|1127.45|1143.33|1127.33|3
1643545520000|2022-01-30 12:25:20|1143.35|1127.35|1143.45|1127.45|1143.6|1127.6|1143.35|1127.35|5
1643545530000|2022-01-30 12:25:30|1143.44|1127.44|1143.48|1127.48|1143.48|1127.48|1143.39|1127.39|4
1643545540000|2022-01-30 12:25:40|1143.39|1127.39|1143.36|1127.36|1143.73|1127.73|1143.36|1127.36|13
1643545550000|2022-01-30 12:25:50|1143.26|1127.26|1143.26|1127.26|1143.26|1127.26|1143.26|1127.26|1
1643545560000|2022-01-30 12:26:00|1143.13|1127.13|1143.13|1127.13|1143.13|1127.13|1143.13|1127.13|1
1643545570000|2022-01-30 12:26:10|1143.12|1127.12|1143.12|1127.12|1143.12|1127.12|1143.12|1127.12|1
1643545600000|2022-01-30 12:26:40|1142.89|1126.89|1142.89|1126.89|1142.89|1126.89|1142.89|1126.89|1
1643545610000|2022-01-30 12:26:50|1143.09|1127.09|1143.13|1127.13|1143.16|1127.16|1143.09|1127.09|3
1643545620000|2022-01-30 12:27:00|1143.39|1127.39|1143.84|1127.84|1143.84|1127.84|1143.39|1127.39|4
1643545630000|2022-01-30 12:27:10|1143.87|1127.87|1143.87|1127.87|1143.87|1127.87|1143.87|1127.87|1
1643545640000|2022-01-30 12:27:20|1144|1128|1143.38|1127.38|1144|1128|1143.38|1127.38|8
1643545650000|2022-01-30 12:27:30|1143.35|1127.35|1143.23|1127.23|1143.35|1127.35|1143.02|1127.02|3
1643545660000|2022-01-30 12:27:40|1143.39|1127.39|1143.26|1127.26|1143.48|1127.48|1143.26|1127.26|4
1643545670000|2022-01-30 12:27:50|1143.27|1127.27|1143.27|1127.27|1143.38|1127.38|1143.27|1127.27|5
1643545680000|2022-01-30 12:28:00|1143.25|1127.25|1143.29|1127.29|1143.29|1127.29|1143.22|1127.22|4
1643545690000|2022-01-30 12:28:10|1143.3|1127.3|1143.58|1127.58|1143.58|1127.58|1143.3|1127.3|4
1643545700000|2022-01-30 12:28:20|1143.85|1127.85|1143.98|1127.98|1143.98|1127.98|1143.85|1127.85|2
1643545710000|2022-01-30 12:28:30|1143.71|1127.71|1143.68|1127.68|1143.71|1127.71|1143.68|1127.68|2
1643545730000|2022-01-30 12:28:50|1143.75|1127.75|1143.93|1127.93|1143.93|1127.93|1143.75|1127.75|2
1643545740000|2022-01-30 12:29:00|1144.25|1128.25|1144.25|1128.25|1144.25|1128.25|1144.25|1128.25|1
1643545750000|2022-01-30 12:29:10|1144.02|1128.02|1144.02|1128.02|1144.02|1128.02|1144.02|1128.02|1
1643545760000|2022-01-30 12:29:20|1144.08|1128.08|1144.08|1128.08|1144.08|1128.08|1144.08|1128.08|1
1643545770000|2022-01-30 12:29:30|1144.21|1128.21|1144.35|1128.35|1144.35|1128.35|1144.13|1128.13|8
1643545780000|2022-01-30 12:29:40|1144.22|1128.22|1144.08|1128.08|1144.22|1128.22|1144.08|1128.08|2
1643545790000|2022-01-30 12:29:50|1144.05|1128.05|1144.33|1128.33|1144.46|1128.46|1144.05|1128.05|7
1643545800000|2022-01-30 12:30:00|1144.18|1128.18|1144.28|1128.28|1144.28|1128.28|1144.07|1128.07|4
1643545820000|2022-01-30 12:30:20|1144.26|1128.26|1144.53|1128.53|1144.59|1128.59|1144.26|1128.26|6
1643545830000|2022-01-30 12:30:30|1144.85|1128.85|1144.85|1128.85|1144.85|1128.85|1144.85|1128.85|1
1643545850000|2022-01-30 12:30:50|1144.89|1128.89|1145.67|1129.67|1145.67|1129.67|1144.89|1128.89|6
1643545860000|2022-01-30 12:31:00|1145.88|1129.88|1145.99|1129.99|1145.99|1129.99|1145.88|1129.88|2
1643545870000|2022-01-30 12:31:10|1145.93|1129.93|1145.93|1129.93|1145.93|1129.93|1145.93|1129.93|1
1643545880000|2022-01-30 12:31:20|1145.96|1129.96|1145.93|1129.93|1145.96|1129.96|1145.93|1129.93|2
1643545890000|2022-01-30 12:31:30|1145.96|1129.96|1145.91|1129.91|1145.96|1129.96|1145.91|1129.91|2
1643545900000|2022-01-30 12:31:40|1145.7|1129.7|1145.33|1129.33|1145.7|1129.7|1145.33|1129.33|6
1643545910000|2022-01-30 12:31:50|1144.9|1128.9|1144.66|1128.66|1144.9|1128.9|1144.54|1128.54|4
1643545920000|2022-01-30 12:32:00|1144.82|1128.82|1144.75|1128.75|1144.82|1128.82|1144.68|1128.68|6
1643545930000|2022-01-30 12:32:10|1144.6|1128.6|1145.55|1129.55|1145.58|1129.58|1144.58|1128.58|10
1643545940000|2022-01-30 12:32:20|1145.54|1129.54|1145.55|1129.55|1145.84|1129.84|1145.54|1129.54|5
1643545950000|2022-01-30 12:32:30|1145.57|1129.57|1145.92|1129.92|1145.92|1129.92|1145.54|1129.54|4
1643545960000|2022-01-30 12:32:40|1145.91|1129.91|1145.91|1129.91|1145.91|1129.91|1145.91|1129.91|1
1643545970000|2022-01-30 12:32:50|1145.88|1129.88|1145.88|1129.88|1145.88|1129.88|1145.88|1129.88|1
1643545990000|2022-01-30 12:33:10|1145.93|1129.93|1145.61|1129.61|1145.93|1129.93|1145.47|1129.47|7
1643546000000|2022-01-30 12:33:20|1145.51|1129.51|1145.5|1129.5|1145.51|1129.51|1145.48|1129.48|3
1643546010000|2022-01-30 12:33:30|1145.53|1129.53|1146.03|1130.03|1146.03|1130.03|1145.53|1129.53|3
1643546030000|2022-01-30 12:33:50|1146.22|1130.22|1145.99|1129.99|1146.22|1130.22|1145.99|1129.99|2
1643546040000|2022-01-30 12:34:00|1145.72|1129.72|1145.72|1129.72|1145.72|1129.72|1145.72|1129.72|1
1643546050000|2022-01-30 12:34:10|1145.76|1129.76|1145.71|1129.71|1145.76|1129.76|1145.69|1129.69|3
1643546070000|2022-01-30 12:34:30|1145.69|1129.69|1146.19|1130.19|1146.29|1130.29|1145.69|1129.69|4
1643546080000|2022-01-30 12:34:40|1146.18|1130.18|1146.2|1130.2|1146.24|1130.24|1146.07|1130.07|7
1643546100000|2022-01-30 12:35:00|1146.32|1130.32|1146.32|1130.32|1146.32|1130.32|1146.32|1130.32|1
1643546110000|2022-01-30 12:35:10|1146.3|1130.3|1147.57|1131.57|1147.64|1131.64|1146.3|1130.3|8
1643546120000|2022-01-30 12:35:20|1147.51|1131.51|1148.5|1132.5|1149.41|1133.41|1147.51|1131.51|18
1643546130000|2022-01-30 12:35:30|1148.39|1132.39|1147.79|1131.79|1148.47|1132.47|1147.79|1131.79|14
1643546140000|2022-01-30 12:35:40|1147.77|1131.77|1148.29|1132.29|1148.31|1132.31|1147.59|1131.59|14
1643546150000|2022-01-30 12:35:50|1148.18|1132.18|1148.31|1132.31|1148.31|1132.31|1148.12|1132.12|7
1643546160000|2022-01-30 12:36:00|1148.28|1132.28|1148.45|1132.45|1148.5|1132.5|1148.28|1132.28|4
1643546170000|2022-01-30 12:36:10|1148.29|1132.29|1147.91|1131.91|1148.29|1132.29|1147.91|1131.91|6
1643546180000|2022-01-30 12:36:20|1148.19|1132.19|1148.5|1132.5|1148.5|1132.5|1148.19|1132.19|7
1643546200000|2022-01-30 12:36:40|1148.51|1132.51|1148.67|1132.67|1148.68|1132.68|1148.51|1132.51|7
1643546210000|2022-01-30 12:36:50|1148.68|1132.68|1148.82|1132.82|1148.82|1132.82|1148.67|1132.67|4
1643546230000|2022-01-30 12:37:10|1148.81|1132.81|1149.18|1133.18|1149.18|1133.18|1148.76|1132.76|4
1643546240000|2022-01-30 12:37:20|1149.19|1133.19|1149.35|1133.35|1149.4|1133.4|1149.19|1133.19|6
1643546250000|2022-01-30 12:37:30|1149.51|1133.51|1149.77|1133.77|1149.77|1133.77|1149.5|1133.5|6
1643546260000|2022-01-30 12:37:40|1149.59|1133.59|1149.22|1133.22|1149.59|1133.59|1149.22|1133.22|4
1643546270000|2022-01-30 12:37:50|1149.21|1133.21|1149.21|1133.21|1149.21|1133.21|1149.21|1133.21|1
1643546290000|2022-01-30 12:38:10|1149.16|1133.16|1148.8|1132.8|1149.21|1133.21|1148.8|1132.8|5
1643546300000|2022-01-30 12:38:20|1148.91|1132.91|1148.75|1132.75|1148.91|1132.91|1148.75|1132.75|3
1643546310000|2022-01-30 12:38:30|1148.63|1132.63|1148.09|1132.09|1148.63|1132.63|1147.63|1131.63|12
1643546320000|2022-01-30 12:38:40|1147.95|1131.95|1147.94|1131.94|1147.96|1131.96|1147.94|1131.94|4
1643546330000|2022-01-30 12:38:50|1148.02|1132.02|1147.5|1131.5|1148.09|1132.09|1147.5|1131.5|6
1643546340000|2022-01-30 12:39:00|1147.49|1131.49|1147.26|1131.26|1147.49|1131.49|1147.01|1131.01|8
1643546350000|2022-01-30 12:39:10|1147.35|1131.35|1147.38|1131.38|1147.38|1131.38|1147.35|1131.35|2
1643546360000|2022-01-30 12:39:20|1147.4|1131.4|1147.5|1131.5|1147.5|1131.5|1147.4|1131.4|2
1643546370000|2022-01-30 12:39:30|1147.49|1131.49|1147.49|1131.49|1147.49|1131.49|1147.49|1131.49|1
1643546380000|2022-01-30 12:39:40|1147.44|1131.44|1146.85|1130.85|1147.45|1131.45|1146.85|1130.85|6
1643546400000|2022-01-30 12:40:00|1146.75|1130.75|1146.96|1130.96|1146.96|1130.96|1146.75|1130.75|2
1643546410000|2022-01-30 12:40:10|1146.86|1130.86|1146.86|1130.86|1146.86|1130.86|1146.86|1130.86|1
1643546440000|2022-01-30 12:40:40|1147.02|1131.02|1146.9|1130.9|1147.02|1131.02|1146.9|1130.9|2
1643546460000|2022-01-30 12:41:00|1146.73|1130.73|1146.73|1130.73|1146.73|1130.73|1146.73|1130.73|1
1643546480000|2022-01-30 12:41:20|1146.82|1130.82|1146.25|1130.25|1146.82|1130.82|1146.25|1130.25|5
1643546490000|2022-01-30 12:41:30|1146.29|1130.29|1146.02|1130.02|1146.29|1130.29|1145.68|1129.68|10
1643546500000|2022-01-30 12:41:40|1145.99|1129.99|1145.99|1129.99|1145.99|1129.99|1145.99|1129.99|1
1643546510000|2022-01-30 12:41:50|1145.95|1129.95|1145.59|1129.59|1145.95|1129.95|1145.59|1129.59|3
1643546520000|2022-01-30 12:42:00|1145.56|1129.56|1145.56|1129.56|1145.56|1129.56|1145.56|1129.56|1
1643546530000|2022-01-30 12:42:10|1145.57|1129.57|1144.91|1128.91|1145.57|1129.57|1144.91|1128.91|6
1643546540000|2022-01-30 12:42:20|1144.77|1128.77|1143.55|1127.55|1144.77|1128.77|1143.55|1127.55|11
1643546550000|2022-01-30 12:42:30|1143.44|1127.44|1143.26|1127.26|1143.51|1127.51|1143.26|1127.26|6
1643546560000|2022-01-30 12:42:40|1143.34|1127.34|1143.17|1127.17|1143.56|1127.56|1143.17|1127.17|8
1643546580000|2022-01-30 12:43:00|1143.08|1127.08|1142.92|1126.92|1143.08|1127.08|1142.85|1126.85|5
1643546590000|2022-01-30 12:43:10|1142.93|1126.93|1142.81|1126.81|1142.93|1126.93|1142.81|1126.81|2
1643546600000|2022-01-30 12:43:20|1142.7|1126.7|1142.55|1126.55|1142.7|1126.7|1142.55|1126.55|2
1643546610000|2022-01-30 12:43:30|1142.41|1126.41|1141.28|1125.28|1142.41|1126.41|1140.91|1124.91|15
1643546620000|2022-01-30 12:43:40|1141.55|1125.55|1141.73|1125.73|1141.73|1125.73|1141.27|1125.27|9
1643546630000|2022-01-30 12:43:50|1141.61|1125.61|1141.61|1125.61|1141.61|1125.61|1141.61|1125.61|1
1643546640000|2022-01-30 12:44:00|1141.7|1125.7|1141.7|1125.7|1141.7|1125.7|1141.7|1125.7|1
1643546650000|2022-01-30 12:44:10|1141.66|1125.66|1141.73|1125.73|1141.73|1125.73|1141.66|1125.66|3
1643546660000|2022-01-30 12:44:20|1141.51|1125.51|1141.74|1125.74|1141.74|1125.74|1141.51|1125.51|3
1643546670000|2022-01-30 12:44:30|1141.82|1125.82|1141.76|1125.76|1141.82|1125.82|1141.76|1125.76|2
1643546680000|2022-01-30 12:44:40|1141.47|1125.47|1141.54|1125.54|1141.72|1125.72|1141.47|1125.47|4
1643546700000|2022-01-30 12:45:00|1141.72|1125.72|1141.72|1125.72|1141.72|1125.72|1141.72|1125.72|1
1643546710000|2022-01-30 12:45:10|1141.98|1125.98|1142.04|1126.04|1142.04|1126.04|1141.98|1125.98|5
1643546720000|2022-01-30 12:45:20|1142.06|1126.06|1142.51|1126.51|1142.51|1126.51|1142.06|1126.06|6
1643546730000|2022-01-30 12:45:30|1142.56|1126.56|1142.6|1126.6|1143.15|1127.15|1142.56|1126.56|7
1643546740000|2022-01-30 12:45:40|1142.43|1126.43|1141.95|1125.95|1142.43|1126.43|1141.95|1125.95|9
1643546750000|2022-01-30 12:45:50|1141.96|1125.96|1141.52|1125.52|1141.96|1125.96|1141.52|1125.52|3
1643546760000|2022-01-30 12:46:00|1141.53|1125.53|1141.33|1125.33|1141.55|1125.55|1141.33|1125.33|4
1643546770000|2022-01-30 12:46:10|1141.28|1125.28|1140.96|1124.96|1141.28|1125.28|1140.96|1124.96|2
1643546800000|2022-01-30 12:46:40|1140.98|1124.98|1141.57|1125.57|1141.61|1125.61|1140.98|1124.98|8
1643546810000|2022-01-30 12:46:50|1141.5|1125.5|1141.15|1125.15|1141.5|1125.5|1141.02|1125.02|7
1643546820000|2022-01-30 12:47:00|1141.01|1125.01|1140.61|1124.61|1141.01|1125.01|1140.61|1124.61|5
1643546830000|2022-01-30 12:47:10|1140.6|1124.6|1140.38|1124.38|1140.6|1124.6|1140.38|1124.38|3
1643546850000|2022-01-30 12:47:30|1140.32|1124.32|1140.77|1124.77|1140.77|1124.77|1140.32|1124.32|5
1643546860000|2022-01-30 12:47:40|1140.56|1124.56|1140.75|1124.75|1140.75|1124.75|1140.56|1124.56|2
1643546870000|2022-01-30 12:47:50|1140.6|1124.6|1139.77|1123.77|1140.6|1124.6|1139.77|1123.77|4
1643546880000|2022-01-30 12:48:00|1139.76|1123.76|1139.97|1123.97|1139.97|1123.97|1139.76|1123.76|4
1643546890000|2022-01-30 12:48:10|1139.88|1123.88|1139.88|1123.88|1139.88|1123.88|1139.88|1123.88|1
1643546900000|2022-01-30 12:48:20|1140.03|1124.03|1139.89|1123.89|1140.03|1124.03|1139.89|1123.89|2
1643546910000|2022-01-30 12:48:30|1140.01|1124.01|1140.3|1124.3|1140.31|1124.31|1139.71|1123.71|12
1643546930000|2022-01-30 12:48:50|1140.2|1124.2|1139.71|1123.71|1140.2|1124.2|1139.71|1123.71|5
1643546940000|2022-01-30 12:49:00|1139.56|1123.56|1139.56|1123.56|1139.56|1123.56|1139.56|1123.56|1
1643546950000|2022-01-30 12:49:10|1139.62|1123.62|1139.56|1123.56|1139.62|1123.62|1139.56|1123.56|2
1643546970000|2022-01-30 12:49:30|1139.57|1123.57|1139.57|1123.57|1139.57|1123.57|1139.57|1123.57|1
1643546980000|2022-01-30 12:49:40|1139.56|1123.56|1139.02|1123.02|1139.56|1123.56|1139.02|1123.02|6
1643547000000|2022-01-30 12:50:00|1138.76|1122.76|1138.76|1122.76|1138.76|1122.76|1138.76|1122.76|1
1643547030000|2022-01-30 12:50:30|1138.68|1122.68|1138.68|1122.68|1138.68|1122.68|1138.68|1122.68|1
1643547040000|2022-01-30 12:50:40|1138.57|1122.57|1137.61|1121.61|1138.57|1122.57|1137.61|1121.61|8
1643547050000|2022-01-30 12:50:50|1137.51|1121.51|1137.51|1121.51|1137.52|1121.52|1137.51|1121.51|3
1643547060000|2022-01-30 12:51:00|1137.49|1121.49|1137.47|1121.47|1137.49|1121.49|1137.47|1121.47|2
1643547070000|2022-01-30 12:51:10|1137.12|1121.12|1136.52|1120.52|1137.12|1121.12|1136.52|1120.52|12
1643547080000|2022-01-30 12:51:20|1136.56|1120.56|1136.51|1120.51|1136.56|1120.56|1136.5|1120.5|4
1643547090000|2022-01-30 12:51:30|1136.5|1120.5|1136.51|1120.51|1136.51|1120.51|1136.5|1120.5|2
1643547100000|2022-01-30 12:51:40|1136.5|1120.5|1136.4|1120.4|1136.5|1120.5|1136.4|1120.4|2
1643547110000|2022-01-30 12:51:50|1136.39|1120.39|1136.42|1120.42|1136.42|1120.42|1136.39|1120.39|2
1643547120000|2022-01-30 12:52:00|1136.52|1120.52|1136.5|1120.5|1136.52|1120.52|1136.42|1120.42|3
1643547130000|2022-01-30 12:52:10|1136.52|1120.52|1136.5|1120.5|1136.52|1120.52|1136.5|1120.5|4
1643547140000|2022-01-30 12:52:20|1136.39|1120.39|1136.39|1120.39|1136.39|1120.39|1136.39|1120.39|1
1643547150000|2022-01-30 12:52:30|1136.21|1120.21|1135.61|1119.61|1136.21|1120.21|1135.61|1119.61|3
1643547160000|2022-01-30 12:52:40|1135.56|1119.56|1135.55|1119.55|1135.56|1119.56|1135.55|1119.55|2
1643547170000|2022-01-30 12:52:50|1135.49|1119.49|1135.49|1119.49|1135.49|1119.49|1135.49|1119.49|1
1643547180000|2022-01-30 12:53:00|1135.51|1119.51|1135.55|1119.55|1135.55|1119.55|1135.51|1119.51|2
1643547190000|2022-01-30 12:53:10|1135.49|1119.49|1135.07|1119.07|1135.49|1119.49|1135.07|1119.07|4
1643547200000|2022-01-30 12:53:20|1134.7|1118.7|1134.5|1118.5|1134.7|1118.7|1134.5|1118.5|4
1643547210000|2022-01-30 12:53:30|1134.48|1118.48|1134.01|1118.01|1134.48|1118.48|1133.87|1117.87|6
1643547220000|2022-01-30 12:53:40|1133.85|1117.85|1133.83|1117.83|1133.85|1117.85|1133.83|1117.83|2
1643547230000|2022-01-30 12:53:50|1133.64|1117.64|1133.36|1117.36|1133.64|1117.64|1133.36|1117.36|5
1643547240000|2022-01-30 12:54:00|1133.3|1117.3|1132.32|1116.32|1133.3|1117.3|1132.13|1116.13|10
1643547250000|2022-01-30 12:54:10|1132.23|1116.23|1132.44|1116.44|1132.44|1116.44|1132.2|1116.2|6
1643547260000|2022-01-30 12:54:20|1132.18|1116.18|1131.42|1115.42|1132.18|1116.18|1131.41|1115.41|9
1643547270000|2022-01-30 12:54:30|1131.5|1115.5|1132.53|1116.53|1132.53|1116.53|1131.5|1115.5|9
1643547280000|2022-01-30 12:54:40|1132.57|1116.57|1132.6|1116.6|1133.13|1117.13|1132.56|1116.56|12
1643547290000|2022-01-30 12:54:50|1132.51|1116.51|1132.51|1116.51|1132.51|1116.51|1132.51|1116.51|1
1643547300000|2022-01-30 12:55:00|1132.38|1116.38|1132.51|1116.51|1132.51|1116.51|1132.18|1116.18|9
1643547310000|2022-01-30 12:55:10|1132.47|1116.47|1132.47|1116.47|1132.5|1116.5|1132.47|1116.47|3
1643547320000|2022-01-30 12:55:20|1132.51|1116.51|1131.62|1115.62|1132.51|1116.51|1131.62|1115.62|5
1643547330000|2022-01-30 12:55:30|1131.64|1115.64|1131.17|1115.17|1131.64|1115.64|1131.01|1115.01|9
1643547340000|2022-01-30 12:55:40|1131.41|1115.41|1131.51|1115.51|1131.52|1115.52|1131.4|1115.4|7
1643547350000|2022-01-30 12:55:50|1131.59|1115.59|1133.7|1117.7|1133.7|1117.7|1131.59|1115.59|16
1643547360000|2022-01-30 12:56:00|1133.71|1117.71|1133.73|1117.73|1134.51|1118.51|1133.68|1117.68|18
1643547370000|2022-01-30 12:56:10|1133.57|1117.57|1133.57|1117.57|1133.68|1117.68|1133.57|1117.57|3
1643547380000|2022-01-30 12:56:20|1133.68|1117.68|1133.63|1117.63|1133.95|1117.95|1133.63|1117.63|5
1643547390000|2022-01-30 12:56:30|1133.53|1117.53|1133.53|1117.53|1133.53|1117.53|1133.53|1117.53|1
1643547400000|2022-01-30 12:56:40|1133.52|1117.52|1133.52|1117.52|1133.52|1117.52|1133.51|1117.51|3
1643547410000|2022-01-30 12:56:50|1133.51|1117.51|1133.51|1117.51|1133.53|1117.53|1133.51|1117.51|5
1643547420000|2022-01-30 12:57:00|1133.5|1117.5|1133.47|1117.47|1133.5|1117.5|1133.47|1117.47|2
1643547430000|2022-01-30 12:57:10|1133.46|1117.46|1133.53|1117.53|1133.53|1117.53|1133.46|1117.46|5
1643547440000|2022-01-30 12:57:20|1133.52|1117.52|1133.46|1117.46|1133.53|1117.53|1133.46|1117.46|4
1643547450000|2022-01-30 12:57:30|1133.06|1117.06|1133.23|1117.23|1133.46|1117.46|1133.01|1117.01|9
1643547460000|2022-01-30 12:57:40|1132.8|1116.8|1132.98|1116.98|1132.98|1116.98|1132.8|1116.8|2
1643547470000|2022-01-30 12:57:50|1133.11|1117.11|1132.84|1116.84|1133.11|1117.11|1132.84|1116.84|3
1643547480000|2022-01-30 12:58:00|1132.95|1116.95|1134.4|1118.4|1134.4|1118.4|1132.95|1116.95|15
1643547490000|2022-01-30 12:58:10|1134.41|1118.41|1134.99|1118.99|1134.99|1118.99|1134.4|1118.4|9
1643547500000|2022-01-30 12:58:20|1134.76|1118.76|1134.48|1118.48|1134.76|1118.76|1134.48|1118.48|9
1643547510000|2022-01-30 12:58:30|1134.31|1118.31|1133.39|1117.39|1134.31|1118.31|1133.39|1117.39|8
1643547520000|2022-01-30 12:58:40|1133.19|1117.19|1133.41|1117.41|1133.46|1117.46|1133.18|1117.18|7
1643547530000|2022-01-30 12:58:50|1133.6|1117.6|1134.32|1118.32|1134.32|1118.32|1133.6|1117.6|3
1643547540000|2022-01-30 12:59:00|1134.34|1118.34|1134.49|1118.49|1134.49|1118.49|1134.33|1118.33|4
1643547550000|2022-01-30 12:59:10|1134.48|1118.48|1134.16|1118.16|1134.49|1118.49|1134.16|1118.16|7
1643547560000|2022-01-30 12:59:20|1133.81|1117.81|1134.23|1118.23|1134.23|1118.23|1133.78|1117.78|6
1643547570000|2022-01-30 12:59:30|1134.31|1118.31|1134.33|1118.33|1134.33|1118.33|1134.25|1118.25|5
1643547590000|2022-01-30 12:59:50|1134.5|1118.5|1134.52|1118.52|1134.52|1118.52|1134.5|1118.5|3
1643547600000|2022-01-30 13:00:00|1134.54|1118.54|1134.54|1118.54|1134.58|1118.58|1134.35|1118.35|5
1643547610000|2022-01-30 13:00:10|1134.51|1118.51|1135.27|1119.27|1135.27|1119.27|1134.51|1118.51|6
1643547620000|2022-01-30 13:00:20|1135.26|1119.26|1135.51|1119.51|1135.51|1119.51|1135.26|1119.26|4
1643547630000|2022-01-30 13:00:30|1135.5|1119.5|1134.5|1118.5|1135.5|1119.5|1134.5|1118.5|10
1643547640000|2022-01-30 13:00:40|1134.44|1118.44|1134.36|1118.36|1134.44|1118.44|1134.36|1118.36|2
1643547660000|2022-01-30 13:01:00|1134.37|1118.37|1134.37|1118.37|1134.38|1118.38|1134.26|1118.26|4
1643547670000|2022-01-30 13:01:10|1134.41|1118.41|1134.41|1118.41|1134.41|1118.41|1134.41|1118.41|1
1643547690000|2022-01-30 13:01:30|1134.52|1118.52|1134.28|1118.28|1134.52|1118.52|1134.28|1118.28|3
1643547710000|2022-01-30 13:01:50|1134.29|1118.29|1134.29|1118.29|1134.29|1118.29|1134.29|1118.29|1
1643547720000|2022-01-30 13:02:00|1134.27|1118.27|1133.83|1117.83|1134.49|1118.49|1133.83|1117.83|6
1643547730000|2022-01-30 13:02:10|1134.19|1118.19|1134.44|1118.44|1134.44|1118.44|1133.61|1117.61|8
1643547740000|2022-01-30 13:02:20|1134.43|1118.43|1134.53|1118.53|1134.54|1118.54|1134.43|1118.43|3
1643547750000|2022-01-30 13:02:30|1134.32|1118.32|1134.35|1118.35|1134.35|1118.35|1134.32|1118.32|2
1643547760000|2022-01-30 13:02:40|1134.19|1118.19|1134.19|1118.19|1134.19|1118.19|1134.19|1118.19|1
1643547770000|2022-01-30 13:02:50|1134.34|1118.34|1134.34|1118.34|1134.34|1118.34|1134.18|1118.18|4
1643547780000|2022-01-30 13:03:00|1134.56|1118.56|1135.28|1119.28|1135.28|1119.28|1134.56|1118.56|6
1643547790000|2022-01-30 13:03:10|1135.27|1119.27|1135.28|1119.28|1135.28|1119.28|1135.27|1119.27|2
1643547800000|2022-01-30 13:03:20|1135.51|1119.51|1135.51|1119.51|1135.51|1119.51|1135.51|1119.51|1
1643547820000|2022-01-30 13:03:40|1135.48|1119.48|1135.19|1119.19|1135.48|1119.48|1135.16|1119.16|3
1643547840000|2022-01-30 13:04:00|1135.15|1119.15|1135.48|1119.48|1135.48|1119.48|1135.15|1119.15|2
1643547850000|2022-01-30 13:04:10|1135.5|1119.5|1135.5|1119.5|1135.5|1119.5|1135.5|1119.5|1
1643547870000|2022-01-30 13:04:30|1135.33|1119.33|1135.04|1119.04|1135.33|1119.33|1135.04|1119.04|3
1643547880000|2022-01-30 13:04:40|1135.24|1119.24|1135.39|1119.39|1135.39|1119.39|1134.96|1118.96|5
1643547900000|2022-01-30 13:05:00|1135.47|1119.47|1135.94|1119.94|1135.94|1119.94|1135.47|1119.47|5
1643547920000|2022-01-30 13:05:20|1136.35|1120.35|1136.39|1120.39|1136.39|1120.39|1136.35|1120.35|2
1643547930000|2022-01-30 13:05:30|1136.41|1120.41|1136.41|1120.41|1136.41|1120.41|1136.41|1120.41|1
1643547960000|2022-01-30 13:06:00|1136.42|1120.42|1136.42|1120.42|1136.42|1120.42|1136.42|1120.42|1
1643547970000|2022-01-30 13:06:10|1136.38|1120.38|1136.19|1120.19|1136.38|1120.38|1136.19|1120.19|2
1643547980000|2022-01-30 13:06:20|1135.9|1119.9|1135.77|1119.77|1136.12|1120.12|1135.77|1119.77|5
1643547990000|2022-01-30 13:06:30|1135.52|1119.52|1135.52|1119.52|1135.52|1119.52|1135.52|1119.52|1
1643548000000|2022-01-30 13:06:40|1135.51|1119.51|1135.51|1119.51|1135.51|1119.51|1135.51|1119.51|1
1643548010000|2022-01-30 13:06:50|1135.5|1119.5|1134.78|1118.78|1135.5|1119.5|1134.78|1118.78|7
1643548020000|2022-01-30 13:07:00|1134.67|1118.67|1134.23|1118.23|1134.67|1118.67|1134.23|1118.23|5
1643548030000|2022-01-30 13:07:10|1133.83|1117.83|1133.58|1117.58|1133.83|1117.83|1133.58|1117.58|7
1643548040000|2022-01-30 13:07:20|1133.59|1117.59|1133.52|1117.52|1133.59|1117.59|1133.52|1117.52|2
1643548050000|2022-01-30 13:07:30|1133.43|1117.43|1132.74|1116.74|1133.43|1117.43|1132.71|1116.71|9
1643548060000|2022-01-30 13:07:40|1132.84|1116.84|1134.36|1118.36|1134.36|1118.36|1132.84|1116.84|12
1643548070000|2022-01-30 13:07:50|1134.28|1118.28|1134.04|1118.04|1134.36|1118.36|1134.04|1118.04|5
1643548080000|2022-01-30 13:08:00|1133.84|1117.84|1133.84|1117.84|1133.84|1117.84|1133.84|1117.84|1
1643548090000|2022-01-30 13:08:10|1133.65|1117.65|1133.51|1117.51|1133.65|1117.65|1133.51|1117.51|3
1643548100000|2022-01-30 13:08:20|1133.5|1117.5|1132.95|1116.95|1133.5|1117.5|1132.95|1116.95|5
1643548110000|2022-01-30 13:08:30|1132.78|1116.78|1132.64|1116.64|1132.82|1116.82|1132.64|1116.64|4
1643548150000|2022-01-30 13:09:10|1132.61|1116.61|1132.54|1116.54|1132.61|1116.61|1132.54|1116.54|2
1643548160000|2022-01-30 13:09:20|1132.43|1116.43|1131.99|1115.99|1132.43|1116.43|1131.99|1115.99|4
1643548170000|2022-01-30 13:09:30|1132.08|1116.08|1132.3|1116.3|1132.44|1116.44|1132.08|1116.08|7
1643548180000|2022-01-30 13:09:40|1132.48|1116.48|1131.89|1115.89|1132.48|1116.48|1131.79|1115.79|6
1643548190000|2022-01-30 13:09:50|1131.79|1115.79|1131.79|1115.79|1132.02|1116.02|1131.79|1115.79|5
1643548200000|2022-01-30 13:10:00|1131.82|1115.82|1131.65|1115.65|1131.82|1115.82|1131.65|1115.65|9
1643548210000|2022-01-30 13:10:10|1131.64|1115.64|1131.51|1115.51|1131.65|1115.65|1131.51|1115.51|3
1643548220000|2022-01-30 13:10:20|1131.36|1115.36|1131.36|1115.36|1131.36|1115.36|1131.36|1115.36|1
1643548230000|2022-01-30 13:10:30|1131.44|1115.44|1131.44|1115.44|1131.44|1115.44|1131.44|1115.44|1
1643548240000|2022-01-30 13:10:40|1131.43|1115.43|1131.43|1115.43|1131.43|1115.43|1131.43|1115.43|1
1643548250000|2022-01-30 13:10:50|1131.44|1115.44|1131.43|1115.43|1131.44|1115.44|1131.43|1115.43|4
1643548260000|2022-01-30 13:11:00|1131.32|1115.32|1131.32|1115.32|1131.33|1115.33|1131.32|1115.32|3
1643548280000|2022-01-30 13:11:20|1131.13|1115.13|1131.13|1115.13|1131.13|1115.13|1131.13|1115.13|1
1643548290000|2022-01-30 13:11:30|1131.26|1115.26|1131.13|1115.13|1131.44|1115.44|1131.13|1115.13|4
1643548300000|2022-01-30 13:11:40|1131.11|1115.11|1130.4|1114.4|1131.11|1115.11|1130.4|1114.4|6
1643548310000|2022-01-30 13:11:50|1130.38|1114.38|1130.36|1114.36|1130.38|1114.38|1130.36|1114.36|3
1643548320000|2022-01-30 13:12:00|1130.3|1114.3|1130.3|1114.3|1130.3|1114.3|1130.3|1114.3|1
1643548330000|2022-01-30 13:12:10|1130.09|1114.09|1129.59|1113.59|1130.13|1114.13|1129.59|1113.59|6
1643548340000|2022-01-30 13:12:20|1129.55|1113.55|1129.55|1113.55|1129.55|1113.55|1129.55|1113.55|1
1643548360000|2022-01-30 13:12:40|1129.5|1113.5|1129.53|1113.53|1129.53|1113.53|1129.5|1113.5|2
1643548370000|2022-01-30 13:12:50|1129.49|1113.49|1129.39|1113.39|1129.49|1113.49|1129.16|1113.16|5
1643548380000|2022-01-30 13:13:00|1129.34|1113.34|1129.49|1113.49|1129.49|1113.49|1129.34|1113.34|3
1643548390000|2022-01-30 13:13:10|1129.56|1113.56|1129.56|1113.56|1129.57|1113.57|1129.56|1113.56|3
1643548400000|2022-01-30 13:13:20|1129.53|1113.53|1129.24|1113.24|1129.53|1113.53|1129.24|1113.24|2
1643548410000|2022-01-30 13:13:30|1129.01|1113.01|1129|1113|1129.02|1113.02|1129|1113|3
1643548420000|2022-01-30 13:13:40|1128.71|1112.71|1128.45|1112.45|1128.71|1112.71|1127.63|1111.63|12
1643548430000|2022-01-30 13:13:50|1128.44|1112.44|1128.51|1112.51|1128.52|1112.52|1128.2|1112.2|11
1643548440000|2022-01-30 13:14:00|1128.59|1112.59|1129.26|1113.26|1129.26|1113.26|1128.59|1112.59|9
1643548450000|2022-01-30 13:14:10|1129.38|1113.38|1132.54|1116.54|1132.54|1116.54|1129.38|1113.38|23
1643548460000|2022-01-30 13:14:20|1132.52|1116.52|1131.5|1115.5|1132.52|1116.52|1131.46|1115.46|20
1643548470000|2022-01-30 13:14:30|1131.49|1115.49|1132.52|1116.52|1132.52|1116.52|1131.49|1115.49|11
1643548480000|2022-01-30 13:14:40|1132.57|1116.57|1132.51|1116.51|1132.57|1116.57|1132.51|1116.51|2
1643548490000|2022-01-30 13:14:50|1132.49|1116.49|1132.19|1116.19|1132.49|1116.49|1132.19|1116.19|5
1643548500000|2022-01-30 13:15:00|1132.24|1116.24|1133.21|1117.21|1133.25|1117.25|1132.24|1116.24|11
1643548510000|2022-01-30 13:15:10|1133.28|1117.28|1133.63|1117.63|1133.63|1117.63|1133.28|1117.28|6
1643548520000|2022-01-30 13:15:20|1133.65|1117.65|1133.47|1117.47|1133.65|1117.65|1133.41|1117.41|7
1643548530000|2022-01-30 13:15:30|1133.49|1117.49|1132.88|1116.88|1133.49|1117.49|1132.76|1116.76|7
1643548540000|2022-01-30 13:15:40|1132.93|1116.93|1133.19|1117.19|1133.19|1117.19|1132.67|1116.67|6
1643548550000|2022-01-30 13:15:50|1133.34|1117.34|1133.34|1117.34|1133.34|1117.34|1133.34|1117.34|1
1643548560000|2022-01-30 13:16:00|1133.27|1117.27|1132.43|1116.43|1133.27|1117.27|1132.43|1116.43|8
1643548570000|2022-01-30 13:16:10|1132.36|1116.36|1131.92|1115.92|1132.36|1116.36|1131.92|1115.92|3
1643548580000|2022-01-30 13:16:20|1131.89|1115.89|1131.89|1115.89|1131.89|1115.89|1131.89|1115.89|1
1643548590000|2022-01-30 13:16:30|1131.86|1115.86|1131.86|1115.86|1131.86|1115.86|1131.86|1115.86|1
1643548610000|2022-01-30 13:16:50|1132.06|1116.06|1132.44|1116.44|1132.56|1116.56|1131.86|1115.86|13
1643548620000|2022-01-30 13:17:00|1132.4|1116.4|1132.33|1116.33|1132.4|1116.4|1132.3|1116.3|5
1643548630000|2022-01-30 13:17:10|1132.4|1116.4|1133.45|1117.45|1133.45|1117.45|1132.4|1116.4|14
1643548640000|2022-01-30 13:17:20|1133.42|1117.42|1133.05|1117.05|1133.44|1117.44|1133.05|1117.05|5
1643548650000|2022-01-30 13:17:30|1133.04|1117.04|1133.24|1117.24|1133.36|1117.36|1133.04|1117.04|6
1643548670000|2022-01-30 13:17:50|1133.34|1117.34|1133.52|1117.52|1133.52|1117.52|1133.26|1117.26|7
1643548680000|2022-01-30 13:18:00|1133.6|1117.6|1133.64|1117.64|1133.64|1117.64|1133.56|1117.56|3
1643548700000|2022-01-30 13:18:20|1133.52|1117.52|1133.52|1117.52|1133.52|1117.52|1133.52|1117.52|1
1643548710000|2022-01-30 13:18:30|1133.5|1117.5|1133.5|1117.5|1133.5|1117.5|1133.5|1117.5|1
1643548720000|2022-01-30 13:18:40|1133.49|1117.49|1133.59|1117.59|1133.69|1117.69|1133.49|1117.49|4
1643548730000|2022-01-30 13:18:50|1133.5|1117.5|1133.51|1117.51|1133.51|1117.51|1133.48|1117.48|3
1643548740000|2022-01-30 13:19:00|1133.64|1117.64|1133.52|1117.52|1133.64|1117.64|1133.5|1117.5|4
1643548750000|2022-01-30 13:19:10|1133.54|1117.54|1132.86|1116.86|1133.54|1117.54|1132.86|1116.86|6
1643548760000|2022-01-30 13:19:20|1132.8|1116.8|1132.21|1116.21|1132.8|1116.8|1132.16|1116.16|10
1643548770000|2022-01-30 13:19:30|1131.93|1115.93|1133.47|1117.47|1133.47|1117.47|1131.51|1115.51|17
1643548780000|2022-01-30 13:19:40|1133.42|1117.42|1133.38|1117.38|1133.54|1117.54|1133.01|1117.01|13
1643548790000|2022-01-30 13:19:50|1133.39|1117.39|1133.53|1117.53|1133.73|1117.73|1133.39|1117.39|12
1643548800000|2022-01-30 13:20:00|1133.72|1117.72|1133.65|1117.65|1133.72|1117.72|1133.51|1117.51|6
1643548810000|2022-01-30 13:20:10|1133.62|1117.62|1133.68|1117.68|1133.68|1117.68|1133.62|1117.62|3
1643548820000|2022-01-30 13:20:20|1133.66|1117.66|1133.66|1117.66|1133.66|1117.66|1133.66|1117.66|1
1643548830000|2022-01-30 13:20:30|1133.9|1117.9|1134.23|1118.23|1134.23|1118.23|1133.73|1117.73|4
1643548840000|2022-01-30 13:20:40|1134.26|1118.26|1135.56|1119.56|1135.56|1119.56|1134.26|1118.26|11
1643548850000|2022-01-30 13:20:50|1135.85|1119.85|1135.51|1119.51|1135.85|1119.85|1135.51|1119.51|3
1643548860000|2022-01-30 13:21:00|1135.66|1119.66|1135.74|1119.74|1135.85|1119.85|1135.66|1119.66|4
1643548870000|2022-01-30 13:21:10|1135.77|1119.77|1135.74|1119.74|1135.77|1119.77|1135.74|1119.74|4
1643548880000|2022-01-30 13:21:20|1135.77|1119.77|1135.96|1119.96|1135.96|1119.96|1135.77|1119.77|3
1643548890000|2022-01-30 13:21:30|1136.05|1120.05|1136.06|1120.06|1136.31|1120.31|1136.03|1120.03|5
1643548900000|2022-01-30 13:21:40|1136.31|1120.31|1136.06|1120.06|1136.32|1120.32|1136.06|1120.06|6
1643548910000|2022-01-30 13:21:50|1136.31|1120.31|1136.44|1120.44|1136.44|1120.44|1136.31|1120.31|3
1643548920000|2022-01-30 13:22:00|1136.45|1120.45|1136.45|1120.45|1136.45|1120.45|1136.45|1120.45|1
1643548940000|2022-01-30 13:22:20|1136.57|1120.57|1137.55|1121.55|1137.55|1121.55|1136.57|1120.57|8
1643548950000|2022-01-30 13:22:30|1137.74|1121.74|1138.56|1122.56|1138.68|1122.68|1137.65|1121.65|15
1643548960000|2022-01-30 13:22:40|1138.67|1122.67|1138.31|1122.31|1138.67|1122.67|1138.31|1122.31|6
1643548970000|2022-01-30 13:22:50|1138.05|1122.05|1138.05|1122.05|1138.05|1122.05|1138.05|1122.05|1
1643548980000|2022-01-30 13:23:00|1138.34|1122.34|1138.6|1122.6|1138.6|1122.6|1138.34|1122.34|4
1643548990000|2022-01-30 13:23:10|1138.62|1122.62|1138.71|1122.71|1138.71|1122.71|1138.62|1122.62|3
1643549000000|2022-01-30 13:23:20|1139.15|1123.15|1139.15|1123.15|1139.47|1123.47|1139.15|1123.15|11
1643549010000|2022-01-30 13:23:30|1139.24|1123.24|1138.63|1122.63|1139.45|1123.45|1138.63|1122.63|7
1643549020000|2022-01-30 13:23:40|1138.54|1122.54|1138.72|1122.72|1138.72|1122.72|1138.54|1122.54|3
1643549030000|2022-01-30 13:23:50|1138.86|1122.86|1138.86|1122.86|1138.86|1122.86|1138.86|1122.86|1
1643549040000|2022-01-30 13:24:00|1139.13|1123.13|1139.36|1123.36|1139.36|1123.36|1139.08|1123.08|6
1643549050000|2022-01-30 13:24:10|1139.39|1123.39|1139.72|1123.72|1139.72|1123.72|1139.39|1123.39|5
1643549060000|2022-01-30 13:24:20|1139.77|1123.77|1139.77|1123.77|1139.77|1123.77|1139.77|1123.77|1
1643549070000|2022-01-30 13:24:30|1140.13|1124.13|1140.18|1124.18|1140.18|1124.18|1140.13|1124.13|2
1643549090000|2022-01-30 13:24:50|1140.2|1124.2|1139.4|1123.4|1140.2|1124.2|1139.4|1123.4|8
1643549100000|2022-01-30 13:25:00|1139.25|1123.25|1138.93|1122.93|1139.25|1123.25|1138.93|1122.93|2
1643549120000|2022-01-30 13:25:20|1138.85|1122.85|1138.85|1122.85|1138.85|1122.85|1138.85|1122.85|1
1643549130000|2022-01-30 13:25:30|1138.77|1122.77|1138.6|1122.6|1138.77|1122.77|1138.6|1122.6|2
1643549140000|2022-01-30 13:25:40|1138.61|1122.61|1137.93|1121.93|1138.61|1122.61|1137.93|1121.93|7
1643549150000|2022-01-30 13:25:50|1137.94|1121.94|1138.21|1122.21|1138.22|1122.22|1137.74|1121.74|10
1643549160000|2022-01-30 13:26:00|1138.39|1122.39|1138.02|1122.02|1138.39|1122.39|1138.02|1122.02|6
1643549170000|2022-01-30 13:26:10|1138.01|1122.01|1137.53|1121.53|1138.01|1122.01|1137.53|1121.53|5
1643549180000|2022-01-30 13:26:20|1137.63|1121.63|1138.65|1122.65|1138.65|1122.65|1137.61|1121.61|11
1643549190000|2022-01-30 13:26:30|1138.82|1122.82|1139.02|1123.02|1139.02|1123.02|1138.82|1122.82|2
1643549200000|2022-01-30 13:26:40|1139.03|1123.03|1139.03|1123.03|1139.18|1123.18|1139.03|1123.03|3
1643549210000|2022-01-30 13:26:50|1139.02|1123.02|1139.02|1123.02|1139.02|1123.02|1139.02|1123.02|1
1643549220000|2022-01-30 13:27:00|1138.99|1122.99|1139.03|1123.03|1139.08|1123.08|1138.99|1122.99|4
1643549230000|2022-01-30 13:27:10|1138.8|1122.8|1138.55|1122.55|1138.8|1122.8|1138.55|1122.55|2
1643549240000|2022-01-30 13:27:20|1138.5|1122.5|1138.5|1122.5|1138.5|1122.5|1138.5|1122.5|1
1643549250000|2022-01-30 13:27:30|1138.62|1122.62|1138.74|1122.74|1138.75|1122.75|1138.62|1122.62|5
1643549260000|2022-01-30 13:27:40|1138.75|1122.75|1138.74|1122.74|1138.75|1122.75|1138.73|1122.73|3
1643549270000|2022-01-30 13:27:50|1138.75|1122.75|1139.02|1123.02|1139.02|1123.02|1138.75|1122.75|6
1643549280000|2022-01-30 13:28:00|1138.89|1122.89|1138.73|1122.73|1138.89|1122.89|1138.73|1122.73|2
1643549290000|2022-01-30 13:28:10|1138.74|1122.74|1138.75|1122.75|1138.75|1122.75|1138.74|1122.74|2
1643549300000|2022-01-30 13:28:20|1138.74|1122.74|1139.03|1123.03|1139.03|1123.03|1138.74|1122.74|6
1643549310000|2022-01-30 13:28:30|1139.18|1123.18|1139.3|1123.3|1139.3|1123.3|1139.18|1123.18|3
1643549320000|2022-01-30 13:28:40|1139.47|1123.47|1139.59|1123.59|1139.59|1123.59|1139.47|1123.47|2
1643549340000|2022-01-30 13:29:00|1139.67|1123.67|1139.65|1123.65|1139.67|1123.67|1139.65|1123.65|2
1643549350000|2022-01-30 13:29:10|1139.63|1123.63|1139.63|1123.63|1139.63|1123.63|1139.63|1123.63|1
1643549360000|2022-01-30 13:29:20|1139.8|1123.8|1139.99|1123.99|1140.01|1124.01|1139.8|1123.8|3
1643549370000|2022-01-30 13:29:30|1139.96|1123.96|1140.38|1124.38|1140.38|1124.38|1139.96|1123.96|5
1643549400000|2022-01-30 13:30:00|1140.5|1124.5|1140.5|1124.5|1140.5|1124.5|1140.5|1124.5|1
1643549420000|2022-01-30 13:30:20|1140.59|1124.59|1140.73|1124.73|1140.73|1124.73|1140.59|1124.59|4
1643549430000|2022-01-30 13:30:30|1140.72|1124.72|1140.74|1124.74|1141.1|1125.1|1140.72|1124.72|8
1643549440000|2022-01-30 13:30:40|1140.72|1124.72|1140.75|1124.75|1140.75|1124.75|1140.72|1124.72|4
1643549450000|2022-01-30 13:30:50|1140.79|1124.79|1140.75|1124.75|1140.79|1124.79|1140.75|1124.75|2
1643549460000|2022-01-30 13:31:00|1140.68|1124.68|1140.7|1124.7|1140.7|1124.7|1140.68|1124.68|2
1643549470000|2022-01-30 13:31:10|1140.59|1124.59|1140.22|1124.22|1140.59|1124.59|1140.22|1124.22|5
1643549480000|2022-01-30 13:31:20|1140.41|1124.41|1139.84|1123.84|1140.41|1124.41|1139.84|1123.84|5
1643549490000|2022-01-30 13:31:30|1139.53|1123.53|1139.52|1123.52|1139.53|1123.53|1139.52|1123.52|2
1643549500000|2022-01-30 13:31:40|1139.65|1123.65|1139.57|1123.57|1139.65|1123.65|1139.52|1123.52|6
1643549510000|2022-01-30 13:31:50|1139.8|1123.8|1140.15|1124.15|1140.15|1124.15|1139.57|1123.57|4
1643549520000|2022-01-30 13:32:00|1140.02|1124.02|1140.44|1124.44|1140.44|1124.44|1140.02|1124.02|5
1643549530000|2022-01-30 13:32:10|1140.24|1124.24|1140.59|1124.59|1140.59|1124.59|1140.24|1124.24|5
1643549540000|2022-01-30 13:32:20|1140.58|1124.58|1140.63|1124.63|1140.63|1124.63|1140.58|1124.58|3
1643549550000|2022-01-30 13:32:30|1140.64|1124.64|1141.13|1125.13|1141.29|1125.29|1140.63|1124.63|11
1643549560000|2022-01-30 13:32:40|1141.14|1125.14|1141.29|1125.29|1141.29|1125.29|1141.14|1125.14|2
1643549570000|2022-01-30 13:32:50|1141.22|1125.22|1140.38|1124.38|1141.22|1125.22|1140.38|1124.38|6
1643549580000|2022-01-30 13:33:00|1140.26|1124.26|1140.71|1124.71|1140.71|1124.71|1140.26|1124.26|7
1643549590000|2022-01-30 13:33:10|1140.7|1124.7|1141.16|1125.16|1141.16|1125.16|1140.7|1124.7|5
1643549600000|2022-01-30 13:33:20|1141.13|1125.13|1141.29|1125.29|1141.29|1125.29|1140.98|1124.98|8
1643549610000|2022-01-30 13:33:30|1141.34|1125.34|1141.34|1125.34|1141.34|1125.34|1141.34|1125.34|1
1643549620000|2022-01-30 13:33:40|1141.33|1125.33|1141.33|1125.33|1141.33|1125.33|1141.33|1125.33|1
1643549630000|2022-01-30 13:33:50|1141.34|1125.34|1141.29|1125.29|1141.34|1125.34|1141.29|1125.29|2
1643549640000|2022-01-30 13:34:00|1141.48|1125.48|1141.36|1125.36|1141.6|1125.6|1141.36|1125.36|3
1643549650000|2022-01-30 13:34:10|1141.32|1125.32|1141.12|1125.12|1141.32|1125.32|1141.12|1125.12|3
1643549660000|2022-01-30 13:34:20|1141.17|1125.17|1140.92|1124.92|1141.17|1125.17|1140.68|1124.68|4
1643549670000|2022-01-30 13:34:30|1141.15|1125.15|1141.63|1125.63|1141.63|1125.63|1141.15|1125.15|6
1643549680000|2022-01-30 13:34:40|1141.69|1125.69|1141.69|1125.69|1141.69|1125.69|1141.69|1125.69|1
1643549690000|2022-01-30 13:34:50|1141.7|1125.7|1141.72|1125.72|1141.72|1125.72|1141.7|1125.7|2
1643549700000|2022-01-30 13:35:00|1141.66|1125.66|1141.66|1125.66|1141.66|1125.66|1141.66|1125.66|1
1643549710000|2022-01-30 13:35:10|1141.69|1125.69|1142.49|1126.49|1142.49|1126.49|1141.69|1125.69|7
1643549720000|2022-01-30 13:35:20|1142.55|1126.55|1142.08|1126.08|1142.55|1126.55|1142.08|1126.08|4
1643549730000|2022-01-30 13:35:30|1141.97|1125.97|1141.58|1125.58|1142.1|1126.1|1141.58|1125.58|6
1643549740000|2022-01-30 13:35:40|1141.53|1125.53|1141.21|1125.21|1141.53|1125.53|1141.21|1125.21|4
1643549750000|2022-01-30 13:35:50|1140.93|1124.93|1140.93|1124.93|1140.93|1124.93|1140.93|1124.93|1
1643549760000|2022-01-30 13:36:00|1140.9|1124.9|1141.16|1125.16|1141.2|1125.2|1140.9|1124.9|3
1643549770000|2022-01-30 13:36:10|1141.5|1125.5|1142.43|1126.43|1142.43|1126.43|1141.5|1125.5|6
1643549780000|2022-01-30 13:36:20|1142.51|1126.51|1142.5|1126.5|1142.51|1126.51|1142.5|1126.5|2
1643549790000|2022-01-30 13:36:30|1142.41|1126.41|1142.04|1126.04|1142.41|1126.41|1142.04|1126.04|3
1643549800000|2022-01-30 13:36:40|1141.85|1125.85|1141.38|1125.38|1141.85|1125.85|1141.38|1125.38|3
1643549810000|2022-01-30 13:36:50|1140.96|1124.96|1140.96|1124.96|1140.96|1124.96|1140.96|1124.96|1
1643549820000|2022-01-30 13:37:00|1140.91|1124.91|1140.94|1124.94|1140.94|1124.94|1140.91|1124.91|2
1643549830000|2022-01-30 13:37:10|1140.98|1124.98|1140.98|1124.98|1140.98|1124.98|1140.93|1124.93|3
1643549840000|2022-01-30 13:37:20|1140.99|1124.99|1141.31|1125.31|1141.69|1125.69|1140.99|1124.99|8
1643549850000|2022-01-30 13:37:30|1141.29|1125.29|1140.59|1124.59|1141.29|1125.29|1140.52|1124.52|6
1643549860000|2022-01-30 13:37:40|1140.57|1124.57|1140.06|1124.06|1140.57|1124.57|1139.96|1123.96|7
1643549870000|2022-01-30 13:37:50|1140.1|1124.1|1139.99|1123.99|1140.1|1124.1|1139.99|1123.99|2
1643549880000|2022-01-30 13:38:00|1139.81|1123.81|1139.61|1123.61|1139.81|1123.81|1139.61|1123.61|2
1643549890000|2022-01-30 13:38:10|1139.71|1123.71|1139.62|1123.62|1139.71|1123.71|1139.62|1123.62|2
1643549900000|2022-01-30 13:38:20|1139.61|1123.61|1139.08|1123.08|1139.62|1123.62|1139.02|1123.02|7
1643549910000|2022-01-30 13:38:30|1138.91|1122.91|1138.23|1122.23|1138.92|1122.92|1138.23|1122.23|4
1643549920000|2022-01-30 13:38:40|1138.25|1122.25|1136.86|1120.86|1138.25|1122.25|1136.86|1120.86|8
1643549930000|2022-01-30 13:38:50|1136.72|1120.72|1135.61|1119.61|1136.85|1120.85|1135.09|1119.09|17
1643549940000|2022-01-30 13:39:00|1135.79|1119.79|1135.74|1119.74|1136.53|1120.53|1135.71|1119.71|16
1643549950000|2022-01-30 13:39:10|1135.51|1119.51|1135.34|1119.34|1135.51|1119.51|1135.11|1119.11|11
1643549960000|2022-01-30 13:39:20|1135.49|1119.49|1135.79|1119.79|1135.79|1119.79|1135.49|1119.49|6
1643549970000|2022-01-30 13:39:30|1135.73|1119.73|1135.67|1119.67|1135.73|1119.73|1135.67|1119.67|2
1643549980000|2022-01-30 13:39:40|1135.72|1119.72|1135.44|1119.44|1135.72|1119.72|1135.44|1119.44|3
1643549990000|2022-01-30 13:39:50|1135.31|1119.31|1135.24|1119.24|1135.31|1119.31|1135.24|1119.24|2
1643550000000|2022-01-30 13:40:00|1135.43|1119.43|1135.24|1119.24|1135.43|1119.43|1135.24|1119.24|2
1643550010000|2022-01-30 13:40:10|1135.43|1119.43|1135.24|1119.24|1135.43|1119.43|1135.24|1119.24|2
1643550030000|2022-01-30 13:40:30|1135.23|1119.23|1135.5|1119.5|1135.5|1119.5|1135.23|1119.23|3
1643550040000|2022-01-30 13:40:40|1135.61|1119.61|1137.07|1121.07|1137.07|1121.07|1135.61|1119.61|7
1643550050000|2022-01-30 13:40:50|1136.96|1120.96|1136.59|1120.59|1136.96|1120.96|1136.59|1120.59|3
1643550060000|2022-01-30 13:41:00|1136.77|1120.77|1136.18|1120.18|1136.77|1120.77|1136.17|1120.17|7
1643550070000|2022-01-30 13:41:10|1136.49|1120.49|1136.61|1120.61|1136.61|1120.61|1136.49|1120.49|3
1643550080000|2022-01-30 13:41:20|1136.62|1120.62|1136.62|1120.62|1136.62|1120.62|1136.61|1120.61|5
1643550100000|2022-01-30 13:41:40|1136.61|1120.61|1137.09|1121.09|1137.09|1121.09|1136.61|1120.61|5
1643550110000|2022-01-30 13:41:50|1137.05|1121.05|1137.05|1121.05|1137.05|1121.05|1137.05|1121.05|1
1643550120000|2022-01-30 13:42:00|1137.15|1121.15|1137.15|1121.15|1137.15|1121.15|1137.15|1121.15|1
1643550140000|2022-01-30 13:42:20|1137.21|1121.21|1137.19|1121.19|1137.21|1121.21|1137.19|1121.19|2
1643550160000|2022-01-30 13:42:40|1137.14|1121.14|1136.93|1120.93|1137.14|1121.14|1136.74|1120.74|7
1643550170000|2022-01-30 13:42:50|1136.57|1120.57|1136.5|1120.5|1136.57|1120.57|1136.5|1120.5|2
1643550180000|2022-01-30 13:43:00|1136.47|1120.47|1137.6|1121.6|1137.6|1121.6|1135.89|1119.89|17
1643550190000|2022-01-30 13:43:10|1137.67|1121.67|1138.19|1122.19|1138.26|1122.26|1137.67|1121.67|5
1643550200000|2022-01-30 13:43:20|1138.17|1122.17|1138.24|1122.24|1138.24|1122.24|1137.98|1121.98|6
1643550210000|2022-01-30 13:43:30|1138.18|1122.18|1137.82|1121.82|1138.18|1122.18|1137.82|1121.82|4
1643550220000|2022-01-30 13:43:40|1137.78|1121.78|1138.14|1122.14|1138.14|1122.14|1137.78|1121.78|2
1643550230000|2022-01-30 13:43:50|1138.21|1122.21|1138.19|1122.19|1138.21|1122.21|1138.19|1122.19|2
1643550240000|2022-01-30 13:44:00|1138.27|1122.27|1138.88|1122.88|1138.88|1122.88|1138.27|1122.27|7
1643550250000|2022-01-30 13:44:10|1138.87|1122.87|1138.3|1122.3|1138.88|1122.88|1138.3|1122.3|7
1643550260000|2022-01-30 13:44:20|1137.88|1121.88|1137.71|1121.71|1137.88|1121.88|1137.51|1121.51|10
1643550270000|2022-01-30 13:44:30|1137.64|1121.64|1137.64|1121.64|1137.64|1121.64|1137.64|1121.64|1
1643550280000|2022-01-30 13:44:40|1137.75|1121.75|1137.75|1121.75|1137.75|1121.75|1137.75|1121.75|1
1643550290000|2022-01-30 13:44:50|1137.59|1121.59|1137.53|1121.53|1137.59|1121.59|1137.53|1121.53|2
1643550300000|2022-01-30 13:45:00|1137.46|1121.46|1138.53|1122.53|1138.6|1122.6|1137.46|1121.46|10
1643550310000|2022-01-30 13:45:10|1138.88|1122.88|1138.95|1122.95|1139.35|1123.35|1138.88|1122.88|9
1643550320000|2022-01-30 13:45:20|1139.11|1123.11|1138.36|1122.36|1139.11|1123.11|1138.36|1122.36|7
1643550330000|2022-01-30 13:45:30|1138.15|1122.15|1138.61|1122.61|1138.61|1122.61|1137.99|1121.99|8
1643550340000|2022-01-30 13:45:40|1138.7|1122.7|1138.7|1122.7|1138.7|1122.7|1138.7|1122.7|1
1643550360000|2022-01-30 13:46:00|1138.5|1122.5|1138.49|1122.49|1138.5|1122.5|1138.49|1122.49|2
1643550370000|2022-01-30 13:46:10|1138.48|1122.48|1137.93|1121.93|1138.48|1122.48|1137.93|1121.93|5
1643550380000|2022-01-30 13:46:20|1137.69|1121.69|1138.18|1122.18|1138.18|1122.18|1137.69|1121.69|11
1643550390000|2022-01-30 13:46:30|1138.32|1122.32|1138.32|1122.32|1138.32|1122.32|1138.32|1122.32|1
1643550400000|2022-01-30 13:46:40|1138.39|1122.39|1138.39|1122.39|1138.39|1122.39|1138.08|1122.08|6
1643550410000|2022-01-30 13:46:50|1138.34|1122.34|1138.6|1122.6|1138.6|1122.6|1138.33|1122.33|5
1643550420000|2022-01-30 13:47:00|1138.75|1122.75|1138.75|1122.75|1138.75|1122.75|1138.75|1122.75|1
1643550430000|2022-01-30 13:47:10|1138.85|1122.85|1139.29|1123.29|1139.29|1123.29|1138.85|1122.85|7
1643550450000|2022-01-30 13:47:30|1139.18|1123.18|1138.5|1122.5|1139.31|1123.31|1138.5|1122.5|10
1643550460000|2022-01-30 13:47:40|1138.1|1122.1|1138.1|1122.1|1138.1|1122.1|1138.1|1122.1|1
1643550470000|2022-01-30 13:47:50|1137.98|1121.98|1136.53|1120.53|1137.98|1121.98|1136.53|1120.53|7
1643550480000|2022-01-30 13:48:00|1136.42|1120.42|1135.51|1119.51|1136.42|1120.42|1135.5|1119.5|9
1643550490000|2022-01-30 13:48:10|1135.72|1119.72|1136.07|1120.07|1136.07|1120.07|1135.72|1119.72|2
1643550500000|2022-01-30 13:48:20|1136|1120|1136.05|1120.05|1136.05|1120.05|1136|1120|3
1643550510000|2022-01-30 13:48:30|1136.09|1120.09|1135.4|1119.4|1136.15|1120.15|1135.4|1119.4|5
1643550530000|2022-01-30 13:48:50|1135.22|1119.22|1134.06|1118.06|1135.22|1119.22|1134.06|1118.06|6
1643550540000|2022-01-30 13:49:00|1133.95|1117.95|1133.82|1117.82|1133.95|1117.95|1133.82|1117.82|3
1643550550000|2022-01-30 13:49:10|1133.89|1117.89|1130.19|1114.19|1133.89|1117.89|1130.17|1114.17|21
1643550560000|2022-01-30 13:49:20|1130.29|1114.29|1130.32|1114.32|1130.32|1114.32|1130.29|1114.29|2
1643550570000|2022-01-30 13:49:30|1130.26|1114.26|1129.52|1113.52|1130.26|1114.26|1129.41|1113.41|10
1643550580000|2022-01-30 13:49:40|1129.55|1113.55|1129.97|1113.97|1129.97|1113.97|1129.55|1113.55|6
1643550600000|2022-01-30 13:50:00|1130.04|1114.04|1131.08|1115.08|1131.08|1115.08|1130.04|1114.04|10
1643550610000|2022-01-30 13:50:10|1131.04|1115.04|1131.31|1115.31|1131.35|1115.35|1131.04|1115.04|6
1643550620000|2022-01-30 13:50:20|1131.33|1115.33|1131.39|1115.39|1131.39|1115.39|1131.31|1115.31|5
1643550630000|2022-01-30 13:50:30|1131.33|1115.33|1131.32|1115.32|1131.35|1115.35|1131.32|1115.32|3
1643550650000|2022-01-30 13:50:50|1131.4|1115.4|1131.4|1115.4|1131.42|1115.42|1131.4|1115.4|3
1643550660000|2022-01-30 13:51:00|1131.54|1115.54|1131.62|1115.62|1132.25|1116.25|1131.54|1115.54|8
1643550670000|2022-01-30 13:51:10|1131.64|1115.64|1131.23|1115.23|1131.64|1115.64|1131.23|1115.23|5
1643550690000|2022-01-30 13:51:30|1131.18|1115.18|1131.18|1115.18|1131.18|1115.18|1131.18|1115.18|1
1643550700000|2022-01-30 13:51:40|1131.22|1115.22|1131.22|1115.22|1131.22|1115.22|1131.22|1115.22|1
1643550710000|2022-01-30 13:51:50|1130.94|1114.94|1130.53|1114.53|1130.94|1114.94|1130.52|1114.52|6
1643550720000|2022-01-30 13:52:00|1130.57|1114.57|1130.29|1114.29|1130.57|1114.57|1130.29|1114.29|3
1643550740000|2022-01-30 13:52:20|1130.41|1114.41|1131.22|1115.22|1131.25|1115.25|1130.41|1114.41|7
1643550750000|2022-01-30 13:52:30|1131.25|1115.25|1131.18|1115.18|1131.25|1115.25|1131.18|1115.18|4
1643550770000|2022-01-30 13:52:50|1131.26|1115.26|1130.5|1114.5|1131.26|1115.26|1130.5|1114.5|7
1643550780000|2022-01-30 13:53:00|1130.53|1114.53|1130.99|1114.99|1130.99|1114.99|1130.47|1114.47|7
1643550790000|2022-01-30 13:53:10|1131.11|1115.11|1131.07|1115.07|1131.11|1115.11|1131.07|1115.07|2
1643550800000|2022-01-30 13:53:20|1131.06|1115.06|1131.14|1115.14|1131.33|1115.33|1131.01|1115.01|6
1643550810000|2022-01-30 13:53:30|1131.25|1115.25|1131.17|1115.17|1131.26|1115.26|1131.17|1115.17|3
1643550820000|2022-01-30 13:53:40|1131.26|1115.26|1131.08|1115.08|1131.26|1115.26|1130.74|1114.74|6
1643550830000|2022-01-30 13:53:50|1131.15|1115.15|1130.63|1114.63|1131.15|1115.15|1130.44|1114.44|8
1643550840000|2022-01-30 13:54:00|1130.67|1114.67|1131.07|1115.07|1131.07|1115.07|1130.67|1114.67|2
1643550850000|2022-01-30 13:54:10|1130.93|1114.93|1130.93|1114.93|1130.93|1114.93|1130.93|1114.93|1
1643550860000|2022-01-30 13:54:20|1130.9|1114.9|1131.36|1115.36|1131.36|1115.36|1130.9|1114.9|3
1643550870000|2022-01-30 13:54:30|1131.4|1115.4|1131.42|1115.42|1131.96|1115.96|1131.37|1115.37|11
1643550880000|2022-01-30 13:54:40|1131.05|1115.05|1131.05|1115.05|1131.05|1115.05|1131.05|1115.05|1
1643550890000|2022-01-30 13:54:50|1131.12|1115.12|1131.41|1115.41|1131.41|1115.41|1131.12|1115.12|4
1643550900000|2022-01-30 13:55:00|1131.51|1115.51|1131.51|1115.51|1131.51|1115.51|1131.51|1115.51|1
1643550910000|2022-01-30 13:55:10|1131.52|1115.52|1131.5|1115.5|1131.58|1115.58|1131.39|1115.39|7
1643550960000|2022-01-30 13:56:00|1131.42|1115.42|1131.33|1115.33|1131.42|1115.42|1131.33|1115.33|2
1643550970000|2022-01-30 13:56:10|1131.12|1115.12|1131.12|1115.12|1131.12|1115.12|1131.12|1115.12|1
1643550980000|2022-01-30 13:56:20|1131.18|1115.18|1131.41|1115.41|1131.41|1115.41|1131.18|1115.18|3
1643550990000|2022-01-30 13:56:30|1131.52|1115.52|1131.51|1115.51|1131.52|1115.52|1131.51|1115.51|2
1643551000000|2022-01-30 13:56:40|1131.5|1115.5|1131.51|1115.51|1131.51|1115.51|1131.5|1115.5|2
1643551010000|2022-01-30 13:56:50|1131.49|1115.49|1131.49|1115.49|1131.49|1115.49|1131.49|1115.49|1
1643551020000|2022-01-30 13:57:00|1131.5|1115.5|1131.52|1115.52|1131.53|1115.53|1131.5|1115.5|4
1643551030000|2022-01-30 13:57:10|1131.51|1115.51|1130.66|1114.66|1131.51|1115.51|1130.66|1114.66|7
1643551040000|2022-01-30 13:57:20|1130.97|1114.97|1131.18|1115.18|1131.18|1115.18|1130.63|1114.63|5
1643551050000|2022-01-30 13:57:30|1131.06|1115.06|1130.82|1114.82|1131.06|1115.06|1130.77|1114.77|3
1643551060000|2022-01-30 13:57:40|1130.85|1114.85|1128.57|1112.57|1130.85|1114.85|1128.17|1112.17|20
1643551080000|2022-01-30 13:58:00|1128.85|1112.85|1129.34|1113.34|1129.34|1113.34|1128.85|1112.85|7
1643551100000|2022-01-30 13:58:20|1129.3|1113.3|1128.45|1112.45|1129.3|1113.3|1128.45|1112.45|9
1643551110000|2022-01-30 13:58:30|1128.39|1112.39|1128.39|1112.39|1128.39|1112.39|1128.39|1112.39|1
1643551120000|2022-01-30 13:58:40|1128.27|1112.27|1128.31|1112.31|1128.54|1112.54|1128.27|1112.27|3
1643551140000|2022-01-30 13:59:00|1128.39|1112.39|1129.03|1113.03|1129.07|1113.07|1128.39|1112.39|3
1643551150000|2022-01-30 13:59:10|1129.18|1113.18|1129.36|1113.36|1129.36|1113.36|1129.18|1113.18|5
1643551160000|2022-01-30 13:59:20|1129.08|1113.08|1129.43|1113.43|1129.43|1113.43|1128.97|1112.97|7
1643551170000|2022-01-30 13:59:30|1129.44|1113.44|1129.42|1113.42|1129.44|1113.44|1129.42|1113.42|3
1643551180000|2022-01-30 13:59:40|1129.36|1113.36|1129.02|1113.02|1129.36|1113.36|1129.02|1113.02|2
1643551190000|2022-01-30 13:59:50|1128.97|1112.97|1128.97|1112.97|1128.97|1112.97|1128.97|1112.97|1
1643551200000|2022-01-30 14:00:00|1128.68|1112.68|1128.71|1112.71|1129.18|1113.18|1128.68|1112.68|8
1643551210000|2022-01-30 14:00:10|1128.7|1112.7|1129.02|1113.02|1129.02|1113.02|1128.6|1112.6|5
1643551220000|2022-01-30 14:00:20|1128.99|1112.99|1129.72|1113.72|1129.72|1113.72|1128.99|1112.99|11
1643551230000|2022-01-30 14:00:30|1130.1|1114.1|1131.39|1115.39|1131.39|1115.39|1129.96|1113.96|15
1643551240000|2022-01-30 14:00:40|1131.56|1115.56|1130.81|1114.81|1132.15|1116.15|1130.71|1114.71|15
1643551250000|2022-01-30 14:00:50|1130.82|1114.82|1130.21|1114.21|1130.98|1114.98|1130.21|1114.21|13
1643551260000|2022-01-30 14:01:00|1130.28|1114.28|1130.69|1114.69|1130.69|1114.69|1130.28|1114.28|6
1643551270000|2022-01-30 14:01:10|1130.7|1114.7|1130.65|1114.65|1130.7|1114.7|1130.65|1114.65|2
1643551280000|2022-01-30 14:01:20|1130.58|1114.58|1130.04|1114.04|1130.58|1114.58|1130.04|1114.04|5
1643551290000|2022-01-30 14:01:30|1129.83|1113.83|1129.57|1113.57|1129.85|1113.85|1129.57|1113.57|7
1643551300000|2022-01-30 14:01:40|1129.6|1113.6|1128.94|1112.94|1129.6|1113.6|1128.94|1112.94|4
1643551310000|2022-01-30 14:01:50|1128.59|1112.59|1129.27|1113.27|1129.27|1113.27|1128.59|1112.59|5
1643551320000|2022-01-30 14:02:00|1129.2|1113.2|1129.13|1113.13|1129.2|1113.2|1128.83|1112.83|8
1643551330000|2022-01-30 14:02:10|1129.04|1113.04|1128.97|1112.97|1129.04|1113.04|1128.69|1112.69|5
1643551340000|2022-01-30 14:02:20|1128.93|1112.93|1129.3|1113.3|1129.3|1113.3|1128.93|1112.93|3
1643551360000|2022-01-30 14:02:40|1129.29|1113.29|1129.3|1113.3|1129.3|1113.3|1129.27|1113.27|4
1643551380000|2022-01-30 14:03:00|1129.37|1113.37|1129.51|1113.51|1129.51|1113.51|1129.37|1113.37|2
1643551390000|2022-01-30 14:03:10|1129.55|1113.55|1129.54|1113.54|1129.55|1113.55|1129.54|1113.54|2
1643551420000|2022-01-30 14:03:40|1129.5|1113.5|1129.35|1113.35|1129.5|1113.5|1129.35|1113.35|3
1643551430000|2022-01-30 14:03:50|1129.36|1113.36|1129.51|1113.51|1129.51|1113.51|1129.36|1113.36|2
1643551440000|2022-01-30 14:04:00|1129.5|1113.5|1129.5|1113.5|1129.5|1113.5|1129.5|1113.5|1
1643551450000|2022-01-30 14:04:10|1129.49|1113.49|1129.49|1113.49|1129.49|1113.49|1129.49|1113.49|1
1643551460000|2022-01-30 14:04:20|1129.52|1113.52|1129.52|1113.52|1129.52|1113.52|1129.52|1113.52|1
1643551470000|2022-01-30 14:04:30|1129.57|1113.57|1129.57|1113.57|1129.57|1113.57|1129.57|1113.57|1
1643551480000|2022-01-30 14:04:40|1129.53|1113.53|1129.6|1113.6|1129.6|1113.6|1129.53|1113.53|2
1643551490000|2022-01-30 14:04:50|1129.59|1113.59|1129.59|1113.59|1129.59|1113.59|1129.59|1113.59|1
1643551500000|2022-01-30 14:05:00|1129.75|1113.75|1129.75|1113.75|1129.75|1113.75|1129.75|1113.75|1
1643551510000|2022-01-30 14:05:10|1129.76|1113.76|1129.91|1113.91|1129.91|1113.91|1129.76|1113.76|2
1643551520000|2022-01-30 14:05:20|1129.9|1113.9|1129.9|1113.9|1129.9|1113.9|1129.9|1113.9|1
1643551530000|2022-01-30 14:05:30|1129.53|1113.53|1127.76|1111.76|1129.53|1113.53|1127.74|1111.74|11
1643551540000|2022-01-30 14:05:40|1127.75|1111.75|1128.51|1112.51|1128.51|1112.51|1127.73|1111.73|13
1643551550000|2022-01-30 14:05:50|1128.49|1112.49|1128.52|1112.52|1128.52|1112.52|1128.49|1112.49|2
1643551560000|2022-01-30 14:06:00|1128.51|1112.51|1128.28|1112.28|1128.52|1112.52|1128.28|1112.28|6
1643551570000|2022-01-30 14:06:10|1128.2|1112.2|1127.73|1111.73|1128.2|1112.2|1127.73|1111.73|5
1643551580000|2022-01-30 14:06:20|1127.67|1111.67|1127.66|1111.66|1127.68|1111.68|1127.57|1111.57|4
1643551590000|2022-01-30 14:06:30|1127.57|1111.57|1128.49|1112.49|1128.49|1112.49|1127.53|1111.53|8
1643551600000|2022-01-30 14:06:40|1128.5|1112.5|1128.5|1112.5|1128.5|1112.5|1128.5|1112.5|1
1643551610000|2022-01-30 14:06:50|1128.49|1112.49|1128.5|1112.5|1128.51|1112.51|1128.49|1112.49|3
1643551620000|2022-01-30 14:07:00|1128.52|1112.52|1128.32|1112.32|1128.52|1112.52|1128.32|1112.32|4
1643551630000|2022-01-30 14:07:10|1128.23|1112.23|1128.23|1112.23|1128.23|1112.23|1128.23|1112.23|1
1643551650000|2022-01-30 14:07:30|1128.27|1112.27|1128.11|1112.11|1128.27|1112.27|1128.04|1112.04|3
1643551660000|2022-01-30 14:07:40|1128.16|1112.16|1128.39|1112.39|1128.39|1112.39|1128.16|1112.16|4
1643551680000|2022-01-30 14:08:00|1128.5|1112.5|1127.49|1111.49|1128.5|1112.5|1127.49|1111.49|9
1643551690000|2022-01-30 14:08:10|1127.48|1111.48|1127.49|1111.49|1127.57|1111.57|1127.48|1111.48|4
1643551700000|2022-01-30 14:08:20|1127.51|1111.51|1127.51|1111.51|1127.6|1111.6|1127.51|1111.51|3
1643551710000|2022-01-30 14:08:30|1127.49|1111.49|1127.27|1111.27|1127.5|1111.5|1127.27|1111.27|6
1643551720000|2022-01-30 14:08:40|1127.22|1111.22|1127.22|1111.22|1127.22|1111.22|1127.22|1111.22|1
1643551730000|2022-01-30 14:08:50|1127.19|1111.19|1127.19|1111.19|1127.19|1111.19|1127.19|1111.19|1
1643551740000|2022-01-30 14:09:00|1127.29|1111.29|1127.51|1111.51|1127.51|1111.51|1127.29|1111.29|3
1643551750000|2022-01-30 14:09:10|1127.52|1111.52|1127.39|1111.39|1127.52|1111.52|1127.28|1111.28|7
1643551760000|2022-01-30 14:09:20|1127.32|1111.32|1127.39|1111.39|1127.39|1111.39|1127.32|1111.32|3
1643551770000|2022-01-30 14:09:30|1127.47|1111.47|1127.26|1111.26|1127.5|1111.5|1127.25|1111.25|8
1643551780000|2022-01-30 14:09:40|1127.27|1111.27|1127.26|1111.26|1127.27|1111.27|1127.26|1111.26|2
1643551790000|2022-01-30 14:09:50|1127.27|1111.27|1127.42|1111.42|1127.42|1111.42|1127.22|1111.22|4
1643551800000|2022-01-30 14:10:00|1127.52|1111.52|1128.35|1112.35|1128.35|1112.35|1127.52|1111.52|9
1643551810000|2022-01-30 14:10:10|1128.2|1112.2|1127.51|1111.51|1128.2|1112.2|1127.51|1111.51|5
1643551820000|2022-01-30 14:10:20|1127.41|1111.41|1126.91|1110.91|1127.41|1111.41|1126.84|1110.84|11
1643551840000|2022-01-30 14:10:40|1126.97|1110.97|1127.31|1111.31|1127.35|1111.35|1126.97|1110.97|4
1643551850000|2022-01-30 14:10:50|1127.34|1111.34|1127.34|1111.34|1127.34|1111.34|1127.34|1111.34|1
1643551860000|2022-01-30 14:11:00|1127.27|1111.27|1127.31|1111.31|1127.31|1111.31|1126.93|1110.93|4
1643551880000|2022-01-30 14:11:20|1127.33|1111.33|1126.97|1110.97|1127.33|1111.33|1126.97|1110.97|4
1643551890000|2022-01-30 14:11:30|1126.84|1110.84|1127.17|1111.17|1127.17|1111.17|1126.84|1110.84|3
1643551900000|2022-01-30 14:11:40|1127.27|1111.27|1127.55|1111.55|1127.55|1111.55|1127.27|1111.27|4
1643551910000|2022-01-30 14:11:50|1127.56|1111.56|1127.13|1111.13|1127.63|1111.63|1127.13|1111.13|6
1643551920000|2022-01-30 14:12:00|1126.97|1110.97|1126.97|1110.97|1126.97|1110.97|1126.97|1110.97|1
1643551930000|2022-01-30 14:12:10|1126.9|1110.9|1126.9|1110.9|1126.9|1110.9|1126.9|1110.9|1
1643551940000|2022-01-30 14:12:20|1126.73|1110.73|1126.15|1110.15|1126.73|1110.73|1126.15|1110.15|6
1643551950000|2022-01-30 14:12:30|1125.81|1109.81|1125.39|1109.39|1125.81|1109.81|1125.39|1109.39|7
1643551960000|2022-01-30 14:12:40|1125.37|1109.37|1123.72|1107.72|1125.37|1109.37|1123.72|1107.72|13
1643551970000|2022-01-30 14:12:50|1123.52|1107.52|1123.18|1107.18|1123.52|1107.52|1122.39|1106.39|11
1643551980000|2022-01-30 14:13:00|1123.24|1107.24|1123.42|1107.42|1123.54|1107.54|1123.24|1107.24|8
1643551990000|2022-01-30 14:13:10|1123.51|1107.51|1123.57|1107.57|1123.85|1107.85|1123.45|1107.45|11
1643552000000|2022-01-30 14:13:20|1123.47|1107.47|1122.82|1106.82|1123.47|1107.47|1122.82|1106.82|5
1643552010000|2022-01-30 14:13:30|1122.76|1106.76|1122.37|1106.37|1122.76|1106.76|1122.37|1106.37|3
1643552020000|2022-01-30 14:13:40|1122.33|1106.33|1121.46|1105.46|1122.33|1106.33|1121.46|1105.46|7
1643552030000|2022-01-30 14:13:50|1121.21|1105.21|1121.62|1105.62|1121.65|1105.65|1121.12|1105.12|9
1643552040000|2022-01-30 14:14:00|1121.66|1105.66|1121.21|1105.21|1121.72|1105.72|1121|1105|12
1643552050000|2022-01-30 14:14:10|1121.23|1105.23|1121.21|1105.21|1121.23|1105.23|1121.21|1105.21|2
1643552060000|2022-01-30 14:14:20|1121.12|1105.12|1120.66|1104.66|1121.12|1105.12|1120.49|1104.49|8
1643552070000|2022-01-30 14:14:30|1120.56|1104.56|1122.21|1106.21|1122.27|1106.27|1120.56|1104.56|15
1643552080000|2022-01-30 14:14:40|1122.23|1106.23|1122.23|1106.23|1122.39|1106.39|1122.23|1106.23|3
1643552090000|2022-01-30 14:14:50|1122.21|1106.21|1120.36|1104.36|1122.21|1106.21|1120.36|1104.36|14
1643552100000|2022-01-30 14:15:00|1120.47|1104.47|1121.32|1105.32|1121.32|1105.32|1120.38|1104.38|16
1643552110000|2022-01-30 14:15:10|1121.44|1105.44|1121.44|1105.44|1122.15|1106.15|1121.44|1105.44|8
1643552120000|2022-01-30 14:15:20|1121.45|1105.45|1121.34|1105.34|1121.45|1105.45|1121.34|1105.34|4
1643552130000|2022-01-30 14:15:30|1121.41|1105.41|1121.5|1105.5|1121.5|1105.5|1121.41|1105.41|2
1643552140000|2022-01-30 14:15:40|1121.51|1105.51|1122.03|1106.03|1122.03|1106.03|1121.51|1105.51|5
1643552150000|2022-01-30 14:15:50|1122.13|1106.13|1121.61|1105.61|1122.15|1106.15|1121.61|1105.61|6
1643552160000|2022-01-30 14:16:00|1121.54|1105.54|1122.1|1106.1|1122.1|1106.1|1121.54|1105.54|4
1643552170000|2022-01-30 14:16:10|1122.25|1106.25|1122.52|1106.52|1122.52|1106.52|1122.25|1106.25|6
1643552180000|2022-01-30 14:16:20|1122.51|1106.51|1122.52|1106.52|1122.52|1106.52|1122.5|1106.5|6
1643552190000|2022-01-30 14:16:30|1122.53|1106.53|1122.68|1106.68|1122.68|1106.68|1122.53|1106.53|4
1643552200000|2022-01-30 14:16:40|1122.58|1106.58|1122.83|1106.83|1122.83|1106.83|1122.58|1106.58|2
1643552210000|2022-01-30 14:16:50|1122.88|1106.88|1122.72|1106.72|1122.88|1106.88|1122.72|1106.72|2
1643552220000|2022-01-30 14:17:00|1122.57|1106.57|1122.59|1106.59|1122.59|1106.59|1122.57|1106.57|2
1643552230000|2022-01-30 14:17:10|1122.6|1106.6|1122.6|1106.6|1122.6|1106.6|1122.6|1106.6|1
1643552240000|2022-01-30 14:17:20|1122.59|1106.59|1122.59|1106.59|1122.59|1106.59|1122.59|1106.59|1
1643552250000|2022-01-30 14:17:30|1122.51|1106.51|1122.51|1106.51|1122.51|1106.51|1122.3|1106.3|4
1643552260000|2022-01-30 14:17:40|1122.45|1106.45|1122.45|1106.45|1122.45|1106.45|1122.45|1106.45|1
1643552270000|2022-01-30 14:17:50|1122.25|1106.25|1120.39|1104.39|1122.25|1106.25|1120.39|1104.39|15
1643552280000|2022-01-30 14:18:00|1119.88|1103.88|1118.21|1102.21|1119.88|1103.88|1117.58|1101.58|25
1643552290000|2022-01-30 14:18:10|1118.22|1102.22|1119.52|1103.52|1119.52|1103.52|1118.22|1102.22|14
1643552300000|2022-01-30 14:18:20|1119.41|1103.41|1119.47|1103.47|1119.52|1103.52|1119.41|1103.41|3
1643552310000|2022-01-30 14:18:30|1119.36|1103.36|1119.51|1103.51|1119.51|1103.51|1119.36|1103.36|2
1643552320000|2022-01-30 14:18:40|1119.43|1103.43|1119.43|1103.43|1119.43|1103.43|1119.43|1103.43|1
1643552330000|2022-01-30 14:18:50|1119.4|1103.4|1119.23|1103.23|1119.42|1103.42|1119.23|1103.23|3
1643552340000|2022-01-30 14:19:00|1118.72|1102.72|1118.25|1102.25|1118.72|1102.72|1117.62|1101.62|15
1643552350000|2022-01-30 14:19:10|1118.17|1102.17|1118.06|1102.06|1118.28|1102.28|1117.92|1101.92|8
1643552360000|2022-01-30 14:19:20|1117.6|1101.6|1116.7|1100.7|1117.6|1101.6|1116.7|1100.7|9
1643552370000|2022-01-30 14:19:30|1116.78|1100.78|1117.28|1101.28|1117.34|1101.34|1116.78|1100.78|8
1643552380000|2022-01-30 14:19:40|1116.92|1100.92|1115.53|1099.53|1116.94|1100.94|1115.53|1099.53|11
1643552390000|2022-01-30 14:19:50|1115.51|1099.51|1116.94|1100.94|1116.94|1100.94|1115.51|1099.51|14
1643552400000|2022-01-30 14:20:00|1117.2|1101.2|1116.51|1100.51|1117.2|1101.2|1116.51|1100.51|7
1643552410000|2022-01-30 14:20:10|1116.41|1100.41|1115.66|1099.66|1116.41|1100.41|1115.66|1099.66|13
1643552420000|2022-01-30 14:20:20|1115.59|1099.59|1115.56|1099.56|1115.59|1099.59|1115.56|1099.56|2
1643552430000|2022-01-30 14:20:30|1115.53|1099.53|1114.51|1098.51|1115.53|1099.53|1114.51|1098.51|8
1643552440000|2022-01-30 14:20:40|1114.52|1098.52|1114.5|1098.5|1114.52|1098.52|1114.5|1098.5|3
1643552450000|2022-01-30 14:20:50|1114.57|1098.57|1114.42|1098.42|1114.57|1098.57|1114.42|1098.42|6
1643552460000|2022-01-30 14:21:00|1114.39|1098.39|1114.47|1098.47|1114.5|1098.5|1114.39|1098.39|5
1643552470000|2022-01-30 14:21:10|1114.5|1098.5|1114.62|1098.62|1115.05|1099.05|1114.5|1098.5|13
1643552480000|2022-01-30 14:21:20|1114.54|1098.54|1113.49|1097.49|1114.54|1098.54|1113.49|1097.49|9
1643552490000|2022-01-30 14:21:30|1113.39|1097.39|1112.22|1096.22|1113.39|1097.39|1112.22|1096.22|15
1643552500000|2022-01-30 14:21:40|1111.96|1095.96|1109.05|1093.05|1111.96|1095.96|1109.05|1093.05|21
1643552510000|2022-01-30 14:21:50|1109.21|1093.21|1110.28|1094.28|1110.57|1094.57|1109.13|1093.13|24
1643552520000|2022-01-30 14:22:00|1110.29|1094.29|1111.17|1095.17|1111.17|1095.17|1110.29|1094.29|12
1643552530000|2022-01-30 14:22:10|1111.18|1095.18|1112.06|1096.06|1112.06|1096.06|1111.18|1095.18|9
1643552540000|2022-01-30 14:22:20|1112.21|1096.21|1111.62|1095.62|1112.49|1096.49|1111.62|1095.62|14
1643552550000|2022-01-30 14:22:30|1111.63|1095.63|1110.81|1094.81|1111.64|1095.64|1110.81|1094.81|11
1643552560000|2022-01-30 14:22:40|1110.6|1094.6|1111.43|1095.43|1111.43|1095.43|1110.6|1094.6|16
1643552570000|2022-01-30 14:22:50|1111.51|1095.51|1112.37|1096.37|1112.42|1096.42|1111.5|1095.5|10
1643552580000|2022-01-30 14:23:00|1112.48|1096.48|1111.74|1095.74|1112.49|1096.49|1111.74|1095.74|6
1643552590000|2022-01-30 14:23:10|1111.85|1095.85|1112.54|1096.54|1112.54|1096.54|1111.85|1095.85|4
1643552600000|2022-01-30 14:23:20|1112.6|1096.6|1113.2|1097.2|1113.21|1097.21|1112.6|1096.6|6
1643552610000|2022-01-30 14:23:30|1113.39|1097.39|1113.35|1097.35|1113.39|1097.39|1113.35|1097.35|2
1643552620000|2022-01-30 14:23:40|1113.38|1097.38|1113.31|1097.31|1113.38|1097.38|1113.31|1097.31|2
1643552630000|2022-01-30 14:23:50|1113.3|1097.3|1112.67|1096.67|1113.3|1097.3|1112.67|1096.67|4
1643552640000|2022-01-30 14:24:00|1112.66|1096.66|1111.96|1095.96|1112.66|1096.66|1111.96|1095.96|5
1643552650000|2022-01-30 14:24:10|1111.95|1095.95|1111.65|1095.65|1111.95|1095.95|1111.63|1095.63|7
1643552660000|2022-01-30 14:24:20|1111.89|1095.89|1111.89|1095.89|1111.89|1095.89|1111.89|1095.89|1
1643552670000|2022-01-30 14:24:30|1112.07|1096.07|1112.23|1096.23|1112.23|1096.23|1112.07|1096.07|3
1643552680000|2022-01-30 14:24:40|1112.18|1096.18|1110.9|1094.9|1112.18|1096.18|1110.83|1094.83|10
1643552690000|2022-01-30 14:24:50|1110.83|1094.83|1110.58|1094.58|1110.9|1094.9|1110.52|1094.52|10
1643552700000|2022-01-30 14:25:00|1110.6|1094.6|1109.44|1093.44|1110.6|1094.6|1109.44|1093.44|11
1643552710000|2022-01-30 14:25:10|1109.53|1093.53|1109.65|1093.65|1110.23|1094.23|1109.53|1093.53|9
1643552720000|2022-01-30 14:25:20|1109.66|1093.66|1110.32|1094.32|1110.32|1094.32|1109.66|1093.66|10
1643552730000|2022-01-30 14:25:30|1110.38|1094.38|1110.11|1094.11|1110.49|1094.49|1110.1|1094.1|5
1643552740000|2022-01-30 14:25:40|1110.42|1094.42|1110.32|1094.32|1110.42|1094.42|1110.23|1094.23|3
1643552750000|2022-01-30 14:25:50|1110.44|1094.44|1109.83|1093.83|1110.49|1094.49|1109.83|1093.83|12
1643552760000|2022-01-30 14:26:00|1109.5|1093.5|1109.5|1093.5|1109.5|1093.5|1109.5|1093.5|1
1643552770000|2022-01-30 14:26:10|1109.49|1093.49|1109.07|1093.07|1109.49|1093.49|1108.99|1092.99|7
1643552780000|2022-01-30 14:26:20|1108.99|1092.99|1109.03|1093.03|1109.2|1093.2|1108.85|1092.85|11
1643552790000|2022-01-30 14:26:30|1108.85|1092.85|1109.54|1093.54|1109.54|1093.54|1108.85|1092.85|7
1643552800000|2022-01-30 14:26:40|1109.64|1093.64|1109.55|1093.55|1109.71|1093.71|1109.55|1093.55|5
1643552810000|2022-01-30 14:26:50|1109.56|1093.56|1109.74|1093.74|1109.99|1093.99|1109.5|1093.5|9
1643552820000|2022-01-30 14:27:00|1109.77|1093.77|1109.57|1093.57|1109.77|1093.77|1109.56|1093.56|4
1643552830000|2022-01-30 14:27:10|1109.69|1093.69|1110.3|1094.3|1110.31|1094.31|1109.69|1093.69|6
1643552840000|2022-01-30 14:27:20|1110.52|1094.52|1110.52|1094.52|1110.52|1094.52|1110.52|1094.52|1
1643552850000|2022-01-30 14:27:30|1110.5|1094.5|1111.4|1095.4|1111.4|1095.4|1110.5|1094.5|6
1643552860000|2022-01-30 14:27:40|1111.44|1095.44|1111.67|1095.67|1111.67|1095.67|1111.44|1095.44|5
1643552870000|2022-01-30 14:27:50|1111.73|1095.73|1111.78|1095.78|1111.78|1095.78|1111.73|1095.73|2
1643552880000|2022-01-30 14:28:00|1111.96|1095.96|1112.91|1096.91|1113.13|1097.13|1111.91|1095.91|14
1643552890000|2022-01-30 14:28:10|1112.8|1096.8|1112.88|1096.88|1112.88|1096.88|1112.8|1096.8|3
1643552900000|2022-01-30 14:28:20|1112.83|1096.83|1112.84|1096.84|1112.84|1096.84|1112.83|1096.83|2
1643552910000|2022-01-30 14:28:30|1113.02|1097.02|1113.19|1097.19|1113.19|1097.19|1113.02|1097.02|3
1643552920000|2022-01-30 14:28:40|1113.17|1097.17|1113.19|1097.19|1113.52|1097.52|1113.17|1097.17|10
1643552930000|2022-01-30 14:28:50|1113.35|1097.35|1113.36|1097.36|1113.36|1097.36|1113.2|1097.2|4
1643552940000|2022-01-30 14:29:00|1113.37|1097.37|1114.49|1098.49|1114.49|1098.49|1113.37|1097.37|10
1643552950000|2022-01-30 14:29:10|1114.44|1098.44|1114.57|1098.57|1114.57|1098.57|1114.44|1098.44|4
1643552960000|2022-01-30 14:29:20|1114.58|1098.58|1115.45|1099.45|1115.45|1099.45|1114.58|1098.58|10
1643552970000|2022-01-30 14:29:30|1115.46|1099.46|1115.7|1099.7|1115.7|1099.7|1115.46|1099.46|6
1643552980000|2022-01-30 14:29:40|1115.58|1099.58|1115.55|1099.55|1115.58|1099.58|1115.38|1099.38|8
1643552990000|2022-01-30 14:29:50|1115.61|1099.61|1115.79|1099.79|1115.79|1099.79|1115.6|1099.6|3
1643553000000|2022-01-30 14:30:00|1115.71|1099.71|1116.51|1100.51|1116.51|1100.51|1115.71|1099.71|8
1643553010000|2022-01-30 14:30:10|1116.57|1100.57|1116.67|1100.67|1116.67|1100.67|1116.57|1100.57|3
1643553020000|2022-01-30 14:30:20|1116.75|1100.75|1117.76|1101.76|1117.76|1101.76|1116.75|1100.75|9
1643553030000|2022-01-30 14:30:30|1117.61|1101.61|1117.34|1101.34|1117.61|1101.61|1117.15|1101.15|8
1643553040000|2022-01-30 14:30:40|1117.1|1101.1|1117.12|1101.12|1117.12|1101.12|1117.1|1101.1|2
1643553050000|2022-01-30 14:30:50|1116.89|1100.89|1117.05|1101.05|1117.18|1101.18|1116.63|1100.63|9
1643553060000|2022-01-30 14:31:00|1117.04|1101.04|1115.22|1099.22|1117.04|1101.04|1115.22|1099.22|12
1643553070000|2022-01-30 14:31:10|1115.47|1099.47|1115.31|1099.31|1115.47|1099.47|1115.2|1099.2|5
1643553080000|2022-01-30 14:31:20|1115.37|1099.37|1114.21|1098.21|1115.37|1099.37|1114.21|1098.21|9
1643553090000|2022-01-30 14:31:30|1114.37|1098.37|1114.93|1098.93|1114.93|1098.93|1114.37|1098.37|4
1643553110000|2022-01-30 14:31:50|1115.05|1099.05|1115.59|1099.59|1115.59|1099.59|1115.05|1099.05|5
1643553120000|2022-01-30 14:32:00|1115.73|1099.73|1115.13|1099.13|1115.73|1099.73|1115.13|1099.13|4
1643553130000|2022-01-30 14:32:10|1115|1099|1114.98|1098.98|1115|1099|1114.98|1098.98|2
1643553140000|2022-01-30 14:32:20|1114.95|1098.95|1114.1|1098.1|1114.95|1098.95|1114.1|1098.1|8
1643553150000|2022-01-30 14:32:30|1114.12|1098.12|1114.16|1098.16|1114.16|1098.16|1114.12|1098.12|3
1643553160000|2022-01-30 14:32:40|1114.14|1098.14|1114.5|1098.5|1114.5|1098.5|1114.14|1098.14|5
1643553170000|2022-01-30 14:32:50|1114.35|1098.35|1114.21|1098.21|1114.35|1098.35|1114.07|1098.07|4
1643553180000|2022-01-30 14:33:00|1114.07|1098.07|1114.07|1098.07|1114.07|1098.07|1114.07|1098.07|1
1643553190000|2022-01-30 14:33:10|1114.21|1098.21|1114.55|1098.55|1114.59|1098.59|1114.21|1098.21|6
1643553200000|2022-01-30 14:33:20|1114.53|1098.53|1114.52|1098.52|1114.66|1098.66|1114.52|1098.52|3
1643553210000|2022-01-30 14:33:30|1114.51|1098.51|1114.56|1098.56|1114.56|1098.56|1114.51|1098.51|3
1643553220000|2022-01-30 14:33:40|1114.51|1098.51|1114.52|1098.52|1114.52|1098.52|1114.51|1098.51|2
1643553230000|2022-01-30 14:33:50|1114.51|1098.51|1114.51|1098.51|1114.51|1098.51|1114.51|1098.51|1
1643553240000|2022-01-30 14:34:00|1114.52|1098.52|1114.57|1098.57|1114.57|1098.57|1114.52|1098.52|2
1643553250000|2022-01-30 14:34:10|1114.68|1098.68|1114.68|1098.68|1114.68|1098.68|1114.68|1098.68|1
1643553260000|2022-01-30 14:34:20|1114.59|1098.59|1114.52|1098.52|1114.59|1098.59|1114.51|1098.51|3
1643553270000|2022-01-30 14:34:30|1114.5|1098.5|1115.24|1099.24|1115.24|1099.24|1114.5|1098.5|9
1643553280000|2022-01-30 14:34:40|1115.36|1099.36|1115.6|1099.6|1115.85|1099.85|1115.36|1099.36|6
1643553290000|2022-01-30 14:34:50|1115.33|1099.33|1115.45|1099.45|1115.45|1099.45|1115.33|1099.33|4
1643553300000|2022-01-30 14:35:00|1115.55|1099.55|1115.55|1099.55|1115.55|1099.55|1115.45|1099.45|3
1643553310000|2022-01-30 14:35:10|1115.69|1099.69|1115.83|1099.83|1116.18|1100.18|1115.69|1099.69|9
1643553320000|2022-01-30 14:35:20|1115.6|1099.6|1115.49|1099.49|1115.6|1099.6|1115.49|1099.49|2
1643553330000|2022-01-30 14:35:30|1115.54|1099.54|1115.67|1099.67|1115.82|1099.82|1115.49|1099.49|12
1643553340000|2022-01-30 14:35:40|1115.8|1099.8|1115.72|1099.72|1115.8|1099.8|1115.71|1099.71|3
1643553350000|2022-01-30 14:35:50|1115.66|1099.66|1115.66|1099.66|1115.66|1099.66|1115.66|1099.66|1
1643553360000|2022-01-30 14:36:00|1115.62|1099.62|1115.62|1099.62|1115.62|1099.62|1115.62|1099.62|1
1643553380000|2022-01-30 14:36:20|1115.73|1099.73|1116.61|1100.61|1116.65|1100.65|1115.73|1099.73|5
1643553390000|2022-01-30 14:36:30|1116.52|1100.52|1115.91|1099.91|1116.52|1100.52|1115.9|1099.9|6
1643553400000|2022-01-30 14:36:40|1116.01|1100.01|1116.67|1100.67|1116.94|1100.94|1116.01|1100.01|8
1643553410000|2022-01-30 14:36:50|1116.79|1100.79|1117.28|1101.28|1117.28|1101.28|1116.79|1100.79|6
1643553420000|2022-01-30 14:37:00|1117.13|1101.13|1117.25|1101.25|1117.28|1101.28|1116.9|1100.9|9
1643553430000|2022-01-30 14:37:10|1117.26|1101.26|1119.41|1103.41|1119.41|1103.41|1117.26|1101.26|11
1643553440000|2022-01-30 14:37:20|1119.43|1103.43|1119.73|1103.73|1119.79|1103.79|1119.12|1103.12|19
1643553450000|2022-01-30 14:37:30|1119.77|1103.77|1119.48|1103.48|1119.8|1103.8|1119.48|1103.48|9
1643553460000|2022-01-30 14:37:40|1119.53|1103.53|1118.91|1102.91|1119.55|1103.55|1118.91|1102.91|6
1643553470000|2022-01-30 14:37:50|1118.99|1102.99|1118.15|1102.15|1118.99|1102.99|1118.15|1102.15|8
1643553480000|2022-01-30 14:38:00|1118.3|1102.3|1118.74|1102.74|1118.74|1102.74|1118.3|1102.3|4
1643553490000|2022-01-30 14:38:10|1118.93|1102.93|1119.23|1103.23|1119.23|1103.23|1118.93|1102.93|2
1643553500000|2022-01-30 14:38:20|1119.42|1103.42|1118.63|1102.63|1119.42|1103.42|1118.63|1102.63|6
1643553520000|2022-01-30 14:38:40|1118.62|1102.62|1118.71|1102.71|1118.71|1102.71|1118.62|1102.62|2
1643553530000|2022-01-30 14:38:50|1118.8|1102.8|1119.05|1103.05|1119.05|1103.05|1118.8|1102.8|2
1643553540000|2022-01-30 14:39:00|1119.12|1103.12|1119.39|1103.39|1119.39|1103.39|1119.12|1103.12|2
1643553550000|2022-01-30 14:39:10|1119.4|1103.4|1119.42|1103.42|1119.47|1103.47|1119.39|1103.39|7
1643553560000|2022-01-30 14:39:20|1119.4|1103.4|1118.9|1102.9|1119.4|1103.4|1118.9|1102.9|5
1643553570000|2022-01-30 14:39:30|1118.71|1102.71|1119.41|1103.41|1119.44|1103.44|1118.71|1102.71|6
1643553580000|2022-01-30 14:39:40|1119.42|1103.42|1118.89|1102.89|1119.42|1103.42|1118.89|1102.89|9
1643553590000|2022-01-30 14:39:50|1119.01|1103.01|1119.42|1103.42|1119.42|1103.42|1119.01|1103.01|6
1643553600000|2022-01-30 14:40:00|1119.4|1103.4|1119.4|1103.4|1119.4|1103.4|1119.4|1103.4|1
1643553620000|2022-01-30 14:40:20|1119.42|1103.42|1119.42|1103.42|1119.42|1103.42|1119.07|1103.07|6
1643553630000|2022-01-30 14:40:30|1119.41|1103.41|1118.73|1102.73|1119.41|1103.41|1118.73|1102.73|9
1643553640000|2022-01-30 14:40:40|1118.83|1102.83|1119.11|1103.11|1119.13|1103.13|1118.83|1102.83|3
1643553650000|2022-01-30 14:40:50|1119.03|1103.03|1118.8|1102.8|1119.03|1103.03|1118.8|1102.8|2
1643553660000|2022-01-30 14:41:00|1119.01|1103.01|1119.01|1103.01|1119.14|1103.14|1118.83|1102.83|4
1643553670000|2022-01-30 14:41:10|1119.14|1103.14|1119.01|1103.01|1119.14|1103.14|1119.01|1103.01|2
1643553680000|2022-01-30 14:41:20|1119.02|1103.02|1118.81|1102.81|1119.02|1103.02|1118.81|1102.81|2
1643553690000|2022-01-30 14:41:30|1118.72|1102.72|1118.66|1102.66|1118.72|1102.72|1118.66|1102.66|2
1643553710000|2022-01-30 14:41:50|1118.72|1102.72|1120.26|1104.26|1120.3|1104.3|1118.72|1102.72|15
1643553720000|2022-01-30 14:42:00|1120.51|1104.51|1120.54|1104.54|1120.54|1104.54|1120.51|1104.51|5
1643553730000|2022-01-30 14:42:10|1120.46|1104.46|1120.31|1104.31|1120.46|1104.46|1119.86|1103.86|9
1643553740000|2022-01-30 14:42:20|1120.39|1104.39|1120.4|1104.4|1120.4|1104.4|1120.39|1104.39|4
1643553750000|2022-01-30 14:42:30|1120.5|1104.5|1120.62|1104.62|1120.62|1104.62|1120.5|1104.5|3
1643553760000|2022-01-30 14:42:40|1120.63|1104.63|1120.63|1104.63|1120.63|1104.63|1120.63|1104.63|1
1643553770000|2022-01-30 14:42:50|1120.78|1104.78|1120.63|1104.63|1120.78|1104.78|1120.63|1104.63|2
1643553780000|2022-01-30 14:43:00|1120.78|1104.78|1120.86|1104.86|1120.93|1104.93|1120.63|1104.63|9
1643553790000|2022-01-30 14:43:10|1120.66|1104.66|1120.66|1104.66|1120.66|1104.66|1120.66|1104.66|1
1643553800000|2022-01-30 14:43:20|1120.6|1104.6|1120.61|1104.61|1120.61|1104.61|1120.6|1104.6|2
1643553810000|2022-01-30 14:43:30|1120.64|1104.64|1120.67|1104.67|1120.67|1104.67|1120.64|1104.64|2
1643553820000|2022-01-30 14:43:40|1120.69|1104.69|1120.72|1104.72|1120.76|1104.76|1120.69|1104.69|8
1643553830000|2022-01-30 14:43:50|1120.82|1104.82|1121.46|1105.46|1121.46|1105.46|1120.82|1104.82|3
1643553840000|2022-01-30 14:44:00|1121.38|1105.38|1121.5|1105.5|1121.5|1105.5|1121.01|1105.01|9
1643553850000|2022-01-30 14:44:10|1121.29|1105.29|1121.06|1105.06|1121.52|1105.52|1121.06|1105.06|8
1643553860000|2022-01-30 14:44:20|1120.67|1104.67|1120.42|1104.42|1120.67|1104.67|1120.42|1104.42|4
1643553870000|2022-01-30 14:44:30|1120.22|1104.22|1120.65|1104.65|1120.65|1104.65|1120.22|1104.22|4
1643553900000|2022-01-30 14:45:00|1120.72|1104.72|1119.49|1103.49|1120.72|1104.72|1119.49|1103.49|9
1643553910000|2022-01-30 14:45:10|1119.5|1103.5|1119.4|1103.4|1119.5|1103.5|1119.32|1103.32|8
1643553920000|2022-01-30 14:45:20|1119.47|1103.47|1119.58|1103.58|1119.6|1103.6|1119.47|1103.47|4
1643553930000|2022-01-30 14:45:30|1120.03|1104.03|1119.58|1103.58|1120.03|1104.03|1119.58|1103.58|4
1643553940000|2022-01-30 14:45:40|1119.61|1103.61|1119.16|1103.16|1119.61|1103.61|1119.16|1103.16|8
1643553950000|2022-01-30 14:45:50|1118.61|1102.61|1118.61|1102.61|1119.05|1103.05|1118.61|1102.61|8
1643553960000|2022-01-30 14:46:00|1118.63|1102.63|1118.63|1102.63|1118.63|1102.63|1118.63|1102.63|1
1643553970000|2022-01-30 14:46:10|1118.64|1102.64|1118.62|1102.62|1118.64|1102.64|1118.62|1102.62|2
1643553980000|2022-01-30 14:46:20|1118.6|1102.6|1119.47|1103.47|1119.47|1103.47|1118.6|1102.6|8
1643553990000|2022-01-30 14:46:30|1119.21|1103.21|1119.37|1103.37|1119.47|1103.47|1119.21|1103.21|4
1643554000000|2022-01-30 14:46:40|1119.38|1103.38|1119.21|1103.21|1119.38|1103.38|1119.19|1103.19|6
1643554010000|2022-01-30 14:46:50|1119.13|1103.13|1117.93|1101.93|1119.13|1103.13|1117.93|1101.93|8
1643554020000|2022-01-30 14:47:00|1117.89|1101.89|1117.45|1101.45|1117.89|1101.89|1117.45|1101.45|9
1643554030000|2022-01-30 14:47:10|1117.61|1101.61|1117.6|1101.6|1117.61|1101.61|1117.6|1101.6|2
1643554040000|2022-01-30 14:47:20|1117.59|1101.59|1116.79|1100.79|1117.59|1101.59|1116.79|1100.79|6
1643554050000|2022-01-30 14:47:30|1116.67|1100.67|1116.51|1100.51|1116.67|1100.67|1116.42|1100.42|5
1643554060000|2022-01-30 14:47:40|1116.9|1100.9|1117.49|1101.49|1117.51|1101.51|1116.9|1100.9|8
1643554070000|2022-01-30 14:47:50|1117.5|1101.5|1117.41|1101.41|1117.5|1101.5|1117.41|1101.41|3
1643554080000|2022-01-30 14:48:00|1117.21|1101.21|1117.1|1101.1|1117.41|1101.41|1116.97|1100.97|7
1643554090000|2022-01-30 14:48:10|1116.63|1100.63|1116.84|1100.84|1116.84|1100.84|1116.57|1100.57|5
1643554100000|2022-01-30 14:48:20|1116.92|1100.92|1116.03|1100.03|1117.29|1101.29|1116.03|1100.03|7
1643554110000|2022-01-30 14:48:30|1115.59|1099.59|1115.58|1099.58|1115.6|1099.6|1115.58|1099.58|3
1643554120000|2022-01-30 14:48:40|1115.53|1099.53|1115.49|1099.49|1115.53|1099.53|1115.49|1099.49|2
1643554140000|2022-01-30 14:49:00|1115.5|1099.5|1115|1099|1115.51|1099.51|1115|1099|10
1643554150000|2022-01-30 14:49:10|1114.88|1098.88|1114.49|1098.49|1114.88|1098.88|1114.49|1098.49|5
1643554180000|2022-01-30 14:49:40|1114.5|1098.5|1114.5|1098.5|1114.5|1098.5|1114.5|1098.5|1
1643554190000|2022-01-30 14:49:50|1114.49|1098.49|1115.58|1099.58|1115.58|1099.58|1114.49|1098.49|11
1643554200000|2022-01-30 14:50:00|1115.6|1099.6|1115.23|1099.23|1115.6|1099.6|1114.65|1098.65|10
1643554210000|2022-01-30 14:50:10|1115.49|1099.49|1115.51|1099.51|1115.51|1099.51|1115.49|1099.49|3
1643554220000|2022-01-30 14:50:20|1115.72|1099.72|1115.71|1099.71|1116.28|1100.28|1115.71|1099.71|8
1643554230000|2022-01-30 14:50:30|1115.72|1099.72|1116.09|1100.09|1116.09|1100.09|1115.72|1099.72|4
1643554240000|2022-01-30 14:50:40|1116.16|1100.16|1115.66|1099.66|1116.39|1100.39|1115.66|1099.66|11
1643554250000|2022-01-30 14:50:50|1115.65|1099.65|1115.65|1099.65|1115.65|1099.65|1115.65|1099.65|1
1643554260000|2022-01-30 14:51:00|1115.6|1099.6|1115.5|1099.5|1115.6|1099.6|1115.5|1099.5|2
1643554270000|2022-01-30 14:51:10|1115.47|1099.47|1115.5|1099.5|1115.5|1099.5|1115.47|1099.47|2
1643554280000|2022-01-30 14:51:20|1115.42|1099.42|1115.41|1099.41|1115.42|1099.42|1115.39|1099.39|4
1643554290000|2022-01-30 14:51:30|1115.45|1099.45|1115.44|1099.44|1115.45|1099.45|1115.44|1099.44|2
1643554310000|2022-01-30 14:51:50|1115.45|1099.45|1115.41|1099.41|1115.45|1099.45|1115.41|1099.41|2
1643554320000|2022-01-30 14:52:00|1115.42|1099.42|1115.42|1099.42|1115.57|1099.57|1115.42|1099.42|8
1643554340000|2022-01-30 14:52:20|1115.51|1099.51|1115.51|1099.51|1115.51|1099.51|1115.51|1099.51|1
1643554350000|2022-01-30 14:52:30|1115.41|1099.41|1115.39|1099.39|1115.41|1099.41|1115.39|1099.39|2
1643554380000|2022-01-30 14:53:00|1115.43|1099.43|1115.45|1099.45|1115.45|1099.45|1115.43|1099.43|2
1643554390000|2022-01-30 14:53:10|1115.47|1099.47|1115.47|1099.47|1115.47|1099.47|1115.47|1099.47|1
1643554400000|2022-01-30 14:53:20|1115.57|1099.57|1116.45|1100.45|1116.45|1100.45|1115.57|1099.57|8
1643554410000|2022-01-30 14:53:30|1116.91|1100.91|1116.56|1100.56|1116.91|1100.91|1116.56|1100.56|4
1643554420000|2022-01-30 14:53:40|1116.57|1100.57|1116.44|1100.44|1116.57|1100.57|1116.44|1100.44|4
1643554440000|2022-01-30 14:54:00|1116.36|1100.36|1116.51|1100.51|1116.51|1100.51|1116.36|1100.36|3
1643554480000|2022-01-30 14:54:40|1116.6|1100.6|1117.36|1101.36|1117.36|1101.36|1116.6|1100.6|7
1643554490000|2022-01-30 14:54:50|1117.52|1101.52|1117.52|1101.52|1117.52|1101.52|1117.52|1101.52|1
1643554500000|2022-01-30 14:55:00|1117.51|1101.51|1117.7|1101.7|1117.75|1101.75|1117.51|1101.51|8
1643554510000|2022-01-30 14:55:10|1117.71|1101.71|1117.79|1101.79|1117.79|1101.79|1117.71|1101.71|2
1643554520000|2022-01-30 14:55:20|1117.56|1101.56|1117.79|1101.79|1117.79|1101.79|1117.42|1101.42|7
1643554540000|2022-01-30 14:55:40|1117.85|1101.85|1117.85|1101.85|1117.85|1101.85|1117.85|1101.85|1
1643554550000|2022-01-30 14:55:50|1117.87|1101.87|1118.3|1102.3|1118.3|1102.3|1117.87|1101.87|6
1643554560000|2022-01-30 14:56:00|1118.36|1102.36|1118.84|1102.84|1118.84|1102.84|1118.36|1102.36|7
1643554570000|2022-01-30 14:56:10|1118.85|1102.85|1119.12|1103.12|1119.12|1103.12|1118.85|1102.85|3
1643554580000|2022-01-30 14:56:20|1119.2|1103.2|1119.55|1103.55|1119.55|1103.55|1119.2|1103.2|4
1643554590000|2022-01-30 14:56:30|1119.6|1103.6|1119.61|1103.61|1119.61|1103.61|1119.6|1103.6|2
1643554600000|2022-01-30 14:56:40|1119.72|1103.72|1119.61|1103.61|1119.85|1103.85|1119.6|1103.6|7
1643554610000|2022-01-30 14:56:50|1119.66|1103.66|1119.76|1103.76|1119.99|1103.99|1119.61|1103.61|6
1643554620000|2022-01-30 14:57:00|1119.88|1103.88|1121.61|1105.61|1121.61|1105.61|1119.88|1103.88|10
1643554630000|2022-01-30 14:57:10|1121.6|1105.6|1121.61|1105.61|1122.13|1106.13|1121.6|1105.6|8
1643554640000|2022-01-30 14:57:20|1121.68|1105.68|1122.32|1106.32|1122.36|1106.36|1121.68|1105.68|7
1643554650000|2022-01-30 14:57:30|1122.12|1106.12|1121.95|1105.95|1122.12|1106.12|1121.95|1105.95|2
1643554660000|2022-01-30 14:57:40|1121.63|1105.63|1121.71|1105.71|1121.71|1105.71|1121.63|1105.63|2
1643554680000|2022-01-30 14:58:00|1121.64|1105.64|1121.64|1105.64|1121.64|1105.64|1121.64|1105.64|1
1643554690000|2022-01-30 14:58:10|1121.73|1105.73|1121.84|1105.84|1121.84|1105.84|1121.73|1105.73|2
1643554700000|2022-01-30 14:58:20|1121.73|1105.73|1121.64|1105.64|1121.83|1105.83|1121.64|1105.64|3
1643554710000|2022-01-30 14:58:30|1121.73|1105.73|1121.64|1105.64|1121.73|1105.73|1121.64|1105.64|2
1643554720000|2022-01-30 14:58:40|1121.73|1105.73|1122.23|1106.23|1122.23|1106.23|1121.73|1105.73|4
1643554740000|2022-01-30 14:59:00|1122.32|1106.32|1122.32|1106.32|1122.32|1106.32|1122.32|1106.32|1
1643554750000|2022-01-30 14:59:10|1122.3|1106.3|1122.3|1106.3|1122.3|1106.3|1122.3|1106.3|1
1643554770000|2022-01-30 14:59:30|1122.29|1106.29|1122.27|1106.27|1122.29|1106.29|1122.27|1106.27|2
1643554790000|2022-01-30 14:59:50|1122.43|1106.43|1122.44|1106.44|1122.44|1106.44|1122.43|1106.43|2
1643554800000|2022-01-30 15:00:00|1122.38|1106.38|1122.43|1106.43|1122.43|1106.43|1122.38|1106.38|2
1643554810000|2022-01-30 15:00:10|1122.56|1106.56|1122.56|1106.56|1122.56|1106.56|1122.56|1106.56|1
1643554820000|2022-01-30 15:00:20|1122.48|1106.48|1122.43|1106.43|1122.48|1106.48|1122.43|1106.43|6
1643554830000|2022-01-30 15:00:30|1122.31|1106.31|1122.31|1106.31|1122.31|1106.31|1122.31|1106.31|1
1643554840000|2022-01-30 15:00:40|1122.02|1106.02|1121.79|1105.79|1122.13|1106.13|1121.69|1105.69|9
1643554850000|2022-01-30 15:00:50|1121.69|1105.69|1121.65|1105.65|1121.69|1105.69|1121.65|1105.65|2
1643554860000|2022-01-30 15:01:00|1121.69|1105.69|1121.69|1105.69|1121.69|1105.69|1121.69|1105.69|1
1643554870000|2022-01-30 15:01:10|1121.7|1105.7|1119.95|1103.95|1121.7|1105.7|1119.95|1103.95|10
1643554880000|2022-01-30 15:01:20|1119.85|1103.85|1119.75|1103.75|1120.32|1104.32|1119.75|1103.75|9
1643554890000|2022-01-30 15:01:30|1119.8|1103.8|1120.23|1104.23|1120.23|1104.23|1119.8|1103.8|5
1643554900000|2022-01-30 15:01:40|1120.26|1104.26|1120.39|1104.39|1120.39|1104.39|1120.26|1104.26|3
1643554910000|2022-01-30 15:01:50|1120.4|1104.4|1121.26|1105.26|1121.46|1105.46|1120.39|1104.39|11
1643554920000|2022-01-30 15:02:00|1121.13|1105.13|1121.24|1105.24|1121.29|1105.29|1120.86|1104.86|9
1643554930000|2022-01-30 15:02:10|1121.43|1105.43|1121.5|1105.5|1121.5|1105.5|1121.43|1105.43|3
1643554940000|2022-01-30 15:02:20|1121.6|1105.6|1122.15|1106.15|1122.15|1106.15|1121.6|1105.6|10
1643554950000|2022-01-30 15:02:30|1122.16|1106.16|1121.69|1105.69|1122.19|1106.19|1121.69|1105.69|5
1643554980000|2022-01-30 15:03:00|1121.67|1105.67|1121.7|1105.7|1121.7|1105.7|1121.67|1105.67|2
1643554990000|2022-01-30 15:03:10|1121.71|1105.71|1122.23|1106.23|1122.23|1106.23|1121.71|1105.71|11
1643555000000|2022-01-30 15:03:20|1122.36|1106.36|1122.88|1106.88|1122.88|1106.88|1122.36|1106.36|6
1643555010000|2022-01-30 15:03:30|1122.91|1106.91|1122.68|1106.68|1122.91|1106.91|1122.68|1106.68|3
1643555020000|2022-01-30 15:03:40|1122.55|1106.55|1122.51|1106.51|1122.71|1106.71|1122.51|1106.51|7
1643555030000|2022-01-30 15:03:50|1122.61|1106.61|1123.02|1107.02|1123.02|1107.02|1122.61|1106.61|6
1643555040000|2022-01-30 15:04:00|1123.32|1107.32|1122.58|1106.58|1123.32|1107.32|1122.58|1106.58|5
1643555050000|2022-01-30 15:04:10|1122.63|1106.63|1122.63|1106.63|1122.63|1106.63|1122.63|1106.63|1
1643555060000|2022-01-30 15:04:20|1122.75|1106.75|1122.67|1106.67|1122.97|1106.97|1122.67|1106.67|4
1643555070000|2022-01-30 15:04:30|1122.7|1106.7|1123.11|1107.11|1123.11|1107.11|1122.7|1106.7|5
1643555080000|2022-01-30 15:04:40|1123.19|1107.19|1123.25|1107.25|1123.25|1107.25|1123.03|1107.03|6
1643555100000|2022-01-30 15:05:00|1123.28|1107.28|1123.88|1107.88|1123.88|1107.88|1123.28|1107.28|6
1643555110000|2022-01-30 15:05:10|1123.69|1107.69|1124.05|1108.05|1124.07|1108.07|1123.61|1107.61|7
1643555120000|2022-01-30 15:05:20|1124.06|1108.06|1124.28|1108.28|1124.28|1108.28|1124.06|1108.06|6
1643555130000|2022-01-30 15:05:30|1124.49|1108.49|1125.47|1109.47|1125.47|1109.47|1124.45|1108.45|10
1643555140000|2022-01-30 15:05:40|1125.51|1109.51|1125.55|1109.55|1125.55|1109.55|1125.49|1109.49|5
1643555150000|2022-01-30 15:05:50|1125.56|1109.56|1125.75|1109.75|1125.75|1109.75|1125.55|1109.55|4
1643555160000|2022-01-30 15:06:00|1125.81|1109.81|1124.52|1108.52|1125.81|1109.81|1124.52|1108.52|7
1643555170000|2022-01-30 15:06:10|1124.53|1108.53|1124.62|1108.62|1125.13|1109.13|1124.53|1108.53|8
1643555180000|2022-01-30 15:06:20|1124.7|1108.7|1124.8|1108.8|1124.8|1108.8|1124.7|1108.7|2
1643555190000|2022-01-30 15:06:30|1124.99|1108.99|1125.53|1109.53|1125.53|1109.53|1124.99|1108.99|7
1643555210000|2022-01-30 15:06:50|1125.49|1109.49|1125.58|1109.58|1125.58|1109.58|1125.49|1109.49|4
1643555230000|2022-01-30 15:07:10|1125.52|1109.52|1125.04|1109.04|1125.52|1109.52|1125.04|1109.04|4
1643555240000|2022-01-30 15:07:20|1125.28|1109.28|1125.48|1109.48|1125.48|1109.48|1125.28|1109.28|3
1643555260000|2022-01-30 15:07:40|1125.6|1109.6|1125.6|1109.6|1125.6|1109.6|1125.6|1109.6|1
1643555270000|2022-01-30 15:07:50|1125.59|1109.59|1125.59|1109.59|1125.59|1109.59|1125.59|1109.59|1
1643555290000|2022-01-30 15:08:10|1125.52|1109.52|1125.52|1109.52|1125.52|1109.52|1125.52|1109.52|1
1643555300000|2022-01-30 15:08:20|1125.6|1109.6|1125.52|1109.52|1125.6|1109.6|1125.49|1109.49|4
1643555310000|2022-01-30 15:08:30|1125.56|1109.56|1125.56|1109.56|1125.56|1109.56|1125.56|1109.56|1
1643555320000|2022-01-30 15:08:40|1125.57|1109.57|1125.57|1109.57|1125.57|1109.57|1125.57|1109.57|1
1643555340000|2022-01-30 15:09:00|1125.53|1109.53|1125.53|1109.53|1125.53|1109.53|1125.53|1109.53|1
1643555350000|2022-01-30 15:09:10|1125.58|1109.58|1126.53|1110.53|1126.53|1110.53|1125.56|1109.56|11
1643555360000|2022-01-30 15:09:20|1126.61|1110.61|1126.95|1110.95|1127.26|1111.26|1126.61|1110.61|9
1643555370000|2022-01-30 15:09:30|1127.21|1111.21|1127.21|1111.21|1127.21|1111.21|1127.21|1111.21|1
1643555380000|2022-01-30 15:09:40|1126.95|1110.95|1126.69|1110.69|1127.21|1111.21|1126.68|1110.68|11
1643555390000|2022-01-30 15:09:50|1126.5|1110.5|1126.5|1110.5|1126.5|1110.5|1126.5|1110.5|1
1643555400000|2022-01-30 15:10:00|1126.53|1110.53|1126.53|1110.53|1126.6|1110.6|1126.52|1110.52|4
1643555410000|2022-01-30 15:10:10|1126.59|1110.59|1125.99|1109.99|1126.99|1110.99|1125.87|1109.87|12
1643555420000|2022-01-30 15:10:20|1125.95|1109.95|1125.95|1109.95|1125.95|1109.95|1125.95|1109.95|1
1643555430000|2022-01-30 15:10:30|1125.65|1109.65|1125.65|1109.65|1125.65|1109.65|1125.65|1109.65|1
1643555440000|2022-01-30 15:10:40|1125.64|1109.64|1125.63|1109.63|1125.64|1109.64|1125.63|1109.63|2
1643555450000|2022-01-30 15:10:50|1125.62|1109.62|1125.62|1109.62|1125.62|1109.62|1125.62|1109.62|1
1643555460000|2022-01-30 15:11:00|1125.71|1109.71|1125.71|1109.71|1125.71|1109.71|1125.71|1109.71|1
1643555480000|2022-01-30 15:11:20|1125.89|1109.89|1125.89|1109.89|1125.89|1109.89|1125.89|1109.89|1
1643555490000|2022-01-30 15:11:30|1126.1|1110.1|1125.86|1109.86|1126.1|1110.1|1125.86|1109.86|3
1643555500000|2022-01-30 15:11:40|1125.94|1109.94|1125.94|1109.94|1125.94|1109.94|1125.94|1109.94|1
1643555510000|2022-01-30 15:11:50|1125.95|1109.95|1126.09|1110.09|1126.09|1110.09|1125.93|1109.93|3
1643555530000|2022-01-30 15:12:10|1125.75|1109.75|1125.6|1109.6|1125.75|1109.75|1125.6|1109.6|2
1643555560000|2022-01-30 15:12:40|1125.67|1109.67|1125.7|1109.7|1125.7|1109.7|1125.67|1109.67|4
1643555580000|2022-01-30 15:13:00|1125.71|1109.71|1125.71|1109.71|1125.71|1109.71|1125.71|1109.71|1
1643555600000|2022-01-30 15:13:20|1125.69|1109.69|1124.79|1108.79|1125.69|1109.69|1124.79|1108.79|7
1643555610000|2022-01-30 15:13:30|1124.69|1108.69|1124.15|1108.15|1124.69|1108.69|1124.15|1108.15|5
1643555620000|2022-01-30 15:13:40|1124.21|1108.21|1123.73|1107.73|1124.29|1108.29|1123.73|1107.73|9
1643555630000|2022-01-30 15:13:50|1123.79|1107.79|1124.12|1108.12|1124.12|1108.12|1123.79|1107.79|2
1643555640000|2022-01-30 15:14:00|1124.13|1108.13|1124.65|1108.65|1124.66|1108.66|1124.13|1108.13|9
1643555650000|2022-01-30 15:14:10|1124.58|1108.58|1124.58|1108.58|1124.58|1108.58|1124.58|1108.58|1
1643555660000|2022-01-30 15:14:20|1124.57|1108.57|1124.57|1108.57|1124.57|1108.57|1124.57|1108.57|1
1643555670000|2022-01-30 15:14:30|1124.5|1108.5|1124.6|1108.6|1124.66|1108.66|1124.5|1108.5|4
1643555680000|2022-01-30 15:14:40|1124.62|1108.62|1125.28|1109.28|1125.28|1109.28|1124.62|1108.62|4
1643555690000|2022-01-30 15:14:50|1125.14|1109.14|1124.71|1108.71|1125.14|1109.14|1124.71|1108.71|5
1643555700000|2022-01-30 15:15:00|1124.72|1108.72|1124.9|1108.9|1124.9|1108.9|1124.48|1108.48|8
1643555710000|2022-01-30 15:15:10|1124.99|1108.99|1125.29|1109.29|1125.29|1109.29|1124.99|1108.99|2
1643555720000|2022-01-30 15:15:20|1125.41|1109.41|1125.5|1109.5|1125.5|1109.5|1125.41|1109.41|3
1643555730000|2022-01-30 15:15:30|1125.49|1109.49|1126.24|1110.24|1126.24|1110.24|1125.49|1109.49|6
1643555740000|2022-01-30 15:15:40|1126.23|1110.23|1126.53|1110.53|1126.53|1110.53|1126.23|1110.23|4
1643555750000|2022-01-30 15:15:50|1126.52|1110.52|1126.02|1110.02|1126.52|1110.52|1126.02|1110.02|5
1643555760000|2022-01-30 15:16:00|1125.61|1109.61|1125.61|1109.61|1125.61|1109.61|1125.61|1109.61|1
1643555770000|2022-01-30 15:16:10|1125.63|1109.63|1126.26|1110.26|1126.26|1110.26|1125.63|1109.63|4
1643555780000|2022-01-30 15:16:20|1126.43|1110.43|1126.43|1110.43|1126.43|1110.43|1126.43|1110.43|1
1643555790000|2022-01-30 15:16:30|1126.47|1110.47|1126.57|1110.57|1126.57|1110.57|1126.47|1110.47|3
1643555800000|2022-01-30 15:16:40|1126.68|1110.68|1126.76|1110.76|1126.76|1110.76|1126.57|1110.57|4
1643555810000|2022-01-30 15:16:50|1126.9|1110.9|1126.67|1110.67|1126.9|1110.9|1126.67|1110.67|3
1643555820000|2022-01-30 15:17:00|1126.71|1110.71|1127.72|1111.72|1127.72|1111.72|1126.71|1110.71|8
1643555830000|2022-01-30 15:17:10|1127.66|1111.66|1126.09|1110.09|1127.66|1111.66|1126.09|1110.09|10
1643555840000|2022-01-30 15:17:20|1126.05|1110.05|1126.49|1110.49|1126.49|1110.49|1126.05|1110.05|6
1643555850000|2022-01-30 15:17:30|1126.67|1110.67|1126.65|1110.65|1126.67|1110.67|1126.65|1110.65|2
1643555870000|2022-01-30 15:17:50|1126.59|1110.59|1126.5|1110.5|1126.59|1110.59|1126.49|1110.49|3
1643555880000|2022-01-30 15:18:00|1126.51|1110.51|1126.52|1110.52|1126.52|1110.52|1126.51|1110.51|2
1643555890000|2022-01-30 15:18:10|1126.53|1110.53|1125.82|1109.82|1126.53|1110.53|1125.82|1109.82|9
1643555900000|2022-01-30 15:18:20|1125.8|1109.8|1123.89|1107.89|1125.8|1109.8|1123.89|1107.89|14
1643555910000|2022-01-30 15:18:30|1123.91|1107.91|1121.22|1105.22|1123.91|1107.91|1121.22|1105.22|24
1643555920000|2022-01-30 15:18:40|1121.31|1105.31|1121.99|1105.99|1121.99|1105.99|1121.31|1105.31|8
1643555930000|2022-01-30 15:18:50|1121.63|1105.63|1121.63|1105.63|1121.63|1105.63|1121.63|1105.63|1
1643555940000|2022-01-30 15:19:00|1121.67|1105.67|1121.84|1105.84|1121.84|1105.84|1121.67|1105.67|2
1643555950000|2022-01-30 15:19:10|1121.75|1105.75|1121.75|1105.75|1121.75|1105.75|1121.75|1105.75|1
1643555960000|2022-01-30 15:19:20|1121.57|1105.57|1121.57|1105.57|1121.57|1105.57|1121.57|1105.57|1
1643555980000|2022-01-30 15:19:40|1121.71|1105.71|1121.38|1105.38|1121.71|1105.71|1121.38|1105.38|4
1643555990000|2022-01-30 15:19:50|1121.37|1105.37|1120.12|1104.12|1121.37|1105.37|1120.12|1104.12|9
1643556000000|2022-01-30 15:20:00|1120.06|1104.06|1119.65|1103.65|1120.06|1104.06|1119.65|1103.65|3
1643556010000|2022-01-30 15:20:10|1119.74|1103.74|1121.31|1105.31|1121.31|1105.31|1119.74|1103.74|13
1643556020000|2022-01-30 15:20:20|1121.37|1105.37|1121.51|1105.51|1121.51|1105.51|1121.37|1105.37|3
1643556030000|2022-01-30 15:20:30|1121.5|1105.5|1120.71|1104.71|1121.51|1105.51|1120.71|1104.71|9
1643556040000|2022-01-30 15:20:40|1120.73|1104.73|1120.51|1104.51|1120.73|1104.73|1120.47|1104.47|13
1643556050000|2022-01-30 15:20:50|1120.52|1104.52|1121.02|1105.02|1121.02|1105.02|1120.52|1104.52|6
1643556060000|2022-01-30 15:21:00|1121.06|1105.06|1121.02|1105.02|1121.06|1105.06|1121|1105|4
1643556070000|2022-01-30 15:21:10|1121|1105|1121.28|1105.28|1121.28|1105.28|1121|1105|3
1643556080000|2022-01-30 15:21:20|1121.5|1105.5|1121.51|1105.51|1121.52|1105.52|1121.5|1105.5|3
1643556090000|2022-01-30 15:21:30|1121.42|1105.42|1120.5|1104.5|1121.51|1105.51|1120.5|1104.5|11
1643556100000|2022-01-30 15:21:40|1120.51|1104.51|1120.5|1104.5|1120.73|1104.73|1120.41|1104.41|6
1643556110000|2022-01-30 15:21:50|1120.49|1104.49|1120.51|1104.51|1120.51|1104.51|1120.49|1104.49|3
1643556120000|2022-01-30 15:22:00|1120.52|1104.52|1121.48|1105.48|1121.48|1105.48|1120.52|1104.52|11
1643556130000|2022-01-30 15:22:10|1121.51|1105.51|1121.51|1105.51|1121.51|1105.51|1121.51|1105.51|1
1643556140000|2022-01-30 15:22:20|1121.5|1105.5|1121.56|1105.56|1121.56|1105.56|1121.5|1105.5|4
1643556150000|2022-01-30 15:22:30|1121.57|1105.57|1122.01|1106.01|1122.19|1106.19|1121.57|1105.57|6
1643556160000|2022-01-30 15:22:40|1122.42|1106.42|1123.45|1107.45|1123.45|1107.45|1122.42|1106.42|12
1643556170000|2022-01-30 15:22:50|1123.57|1107.57|1125.14|1109.14|1125.14|1109.14|1123.57|1107.57|15
1643556180000|2022-01-30 15:23:00|1125.06|1109.06|1124.46|1108.46|1125.06|1109.06|1124.46|1108.46|9
1643556190000|2022-01-30 15:23:10|1124.47|1108.47|1123.66|1107.66|1124.5|1108.5|1123.65|1107.65|16
1643556200000|2022-01-30 15:23:20|1123.6|1107.6|1123.61|1107.61|1123.62|1107.62|1123.59|1107.59|5
1643556210000|2022-01-30 15:23:30|1124.11|1108.11|1125.32|1109.32|1125.32|1109.32|1124.11|1108.11|12
1643556220000|2022-01-30 15:23:40|1125.64|1109.64|1128.03|1112.03|1128.03|1112.03|1125.64|1109.64|22
1643556230000|2022-01-30 15:23:50|1128.02|1112.02|1129.24|1113.24|1129.56|1113.56|1128.02|1112.02|30
1643556240000|2022-01-30 15:24:00|1129.45|1113.45|1127.8|1111.8|1129.45|1113.45|1127.8|1111.8|14
1643556250000|2022-01-30 15:24:10|1127.74|1111.74|1127.37|1111.37|1127.74|1111.74|1127.14|1111.14|12
1643556260000|2022-01-30 15:24:20|1127.25|1111.25|1126.52|1110.52|1127.3|1111.3|1126.52|1110.52|10
1643556270000|2022-01-30 15:24:30|1126.42|1110.42|1128.39|1112.39|1128.39|1112.39|1126.42|1110.42|16
1643556280000|2022-01-30 15:24:40|1128.4|1112.4|1128.41|1112.41|1128.56|1112.56|1128.4|1112.4|10
1643556290000|2022-01-30 15:24:50|1128.24|1112.24|1127.51|1111.51|1128.24|1112.24|1127.51|1111.51|6
1643556300000|2022-01-30 15:25:00|1127.46|1111.46|1127.46|1111.46|1127.46|1111.46|1127.46|1111.46|1
1643556310000|2022-01-30 15:25:10|1127.5|1111.5|1128.15|1112.15|1128.15|1112.15|1127.5|1111.5|7
1643556320000|2022-01-30 15:25:20|1128.29|1112.29|1128.15|1112.15|1128.47|1112.47|1128.03|1112.03|12
1643556330000|2022-01-30 15:25:30|1128.03|1112.03|1128.15|1112.15|1128.41|1112.41|1127.65|1111.65|14
1643556340000|2022-01-30 15:25:40|1128.42|1112.42|1128.42|1112.42|1128.42|1112.42|1128.42|1112.42|1
1643556350000|2022-01-30 15:25:50|1128.41|1112.41|1128.45|1112.45|1128.52|1112.52|1128.41|1112.41|7
1643556360000|2022-01-30 15:26:00|1128.48|1112.48|1128.48|1112.48|1128.48|1112.48|1128.48|1112.48|1
1643556370000|2022-01-30 15:26:10|1128.53|1112.53|1128.37|1112.37|1128.53|1112.53|1128.37|1112.37|6
1643556380000|2022-01-30 15:26:20|1128.27|1112.27|1127.63|1111.63|1128.27|1112.27|1127.63|1111.63|6
1643556390000|2022-01-30 15:26:30|1127.45|1111.45|1127.64|1111.64|1127.64|1111.64|1127.45|1111.45|9
1643556400000|2022-01-30 15:26:40|1127.76|1111.76|1128.39|1112.39|1128.41|1112.41|1127.64|1111.64|9
1643556410000|2022-01-30 15:26:50|1128.41|1112.41|1129.02|1113.02|1129.34|1113.34|1128.41|1112.41|15
1643556420000|2022-01-30 15:27:00|1129.01|1113.01|1127.83|1111.83|1129.01|1113.01|1127.83|1111.83|11
1643556430000|2022-01-30 15:27:10|1127.61|1111.61|1128.54|1112.54|1128.54|1112.54|1127.61|1111.61|8
1643556440000|2022-01-30 15:27:20|1128.51|1112.51|1128.89|1112.89|1129.35|1113.35|1128.51|1112.51|14
1643556450000|2022-01-30 15:27:30|1128.86|1112.86|1128.87|1112.87|1129.19|1113.19|1128.84|1112.84|9
1643556460000|2022-01-30 15:27:40|1128.78|1112.78|1128.5|1112.5|1128.78|1112.78|1128|1112|16
1643556470000|2022-01-30 15:27:50|1128.51|1112.51|1128.51|1112.51|1128.51|1112.51|1128.51|1112.51|1
1643556480000|2022-01-30 15:28:00|1128.4|1112.4|1128.39|1112.39|1128.51|1112.51|1128.39|1112.39|5
1643556490000|2022-01-30 15:28:10|1128.19|1112.19|1127.58|1111.58|1128.19|1112.19|1127.58|1111.58|8
1643556500000|2022-01-30 15:28:20|1127.54|1111.54|1127.54|1111.54|1127.54|1111.54|1127.54|1111.54|1
1643556510000|2022-01-30 15:28:30|1127.56|1111.56|1127.89|1111.89|1127.91|1111.91|1127.56|1111.56|6
1643556520000|2022-01-30 15:28:40|1128.03|1112.03|1128.72|1112.72|1128.72|1112.72|1128.03|1112.03|15
1643556530000|2022-01-30 15:28:50|1129.05|1113.05|1129.44|1113.44|1129.62|1113.62|1129.05|1113.05|15
1643556540000|2022-01-30 15:29:00|1129.45|1113.45|1129.14|1113.14|1129.45|1113.45|1128.93|1112.93|8
1643556550000|2022-01-30 15:29:10|1129.33|1113.33|1129.37|1113.37|1129.37|1113.37|1129.33|1113.33|2
1643556570000|2022-01-30 15:29:30|1129.47|1113.47|1129.52|1113.52|1129.59|1113.59|1129.4|1113.4|6
1643556580000|2022-01-30 15:29:40|1129.71|1113.71|1129.92|1113.92|1129.92|1113.92|1129.71|1113.71|5
1643556590000|2022-01-30 15:29:50|1129.73|1113.73|1129.69|1113.69|1129.75|1113.75|1129.52|1113.52|8
1643556600000|2022-01-30 15:30:00|1129.6|1113.6|1130.22|1114.22|1130.22|1114.22|1129.51|1113.51|10
1643556610000|2022-01-30 15:30:10|1130.18|1114.18|1130.18|1114.18|1130.18|1114.18|1130.18|1114.18|1
1643556620000|2022-01-30 15:30:20|1130.23|1114.23|1130.61|1114.61|1130.61|1114.61|1130.23|1114.23|6
1643556630000|2022-01-30 15:30:30|1130.65|1114.65|1130.65|1114.65|1130.65|1114.65|1130.65|1114.65|1
1643556640000|2022-01-30 15:30:40|1130.73|1114.73|1130.73|1114.73|1130.73|1114.73|1130.73|1114.73|1
1643556650000|2022-01-30 15:30:50|1130.61|1114.61|1130.78|1114.78|1130.78|1114.78|1130.61|1114.61|2
1643556660000|2022-01-30 15:31:00|1130.88|1114.88|1131.51|1115.51|1131.53|1115.53|1130.88|1114.88|10
1643556670000|2022-01-30 15:31:10|1131.5|1115.5|1132.3|1116.3|1132.3|1116.3|1131.5|1115.5|11
1643556680000|2022-01-30 15:31:20|1132.44|1116.44|1131.52|1115.52|1132.44|1116.44|1131.52|1115.52|12
1643556690000|2022-01-30 15:31:30|1131.51|1115.51|1131.52|1115.52|1131.59|1115.59|1131.49|1115.49|9
1643556700000|2022-01-30 15:31:40|1131.51|1115.51|1132.04|1116.04|1132.04|1116.04|1131.51|1115.51|8
1643556710000|2022-01-30 15:31:50|1132.39|1116.39|1132.4|1116.4|1132.51|1116.51|1132.33|1116.33|9
1643556720000|2022-01-30 15:32:00|1132.34|1116.34|1131.5|1115.5|1132.5|1116.5|1131.5|1115.5|9
1643556730000|2022-01-30 15:32:10|1131.72|1115.72|1131.51|1115.51|1131.72|1115.72|1131.51|1115.51|2
1643556740000|2022-01-30 15:32:20|1131.44|1115.44|1131.51|1115.51|1131.51|1115.51|1131.44|1115.44|2
1643556750000|2022-01-30 15:32:30|1131.5|1115.5|1131.5|1115.5|1131.5|1115.5|1131.5|1115.5|1
1643556760000|2022-01-30 15:32:40|1131.46|1115.46|1131.52|1115.52|1131.52|1115.52|1131.46|1115.46|3
1643556770000|2022-01-30 15:32:50|1131.51|1115.51|1130.64|1114.64|1131.53|1115.53|1130.64|1114.64|8
1643556780000|2022-01-30 15:33:00|1130.62|1114.62|1130.07|1114.07|1130.66|1114.66|1130.07|1114.07|8
1643556790000|2022-01-30 15:33:10|1130.02|1114.02|1129.79|1113.79|1130.03|1114.03|1129.79|1113.79|10
1643556800000|2022-01-30 15:33:20|1129.8|1113.8|1130.39|1114.39|1130.39|1114.39|1129.8|1113.8|6
1643556810000|2022-01-30 15:33:30|1130.3|1114.3|1130.29|1114.29|1130.31|1114.31|1130.29|1114.29|4
1643556820000|2022-01-30 15:33:40|1130.49|1114.49|1130.49|1114.49|1130.49|1114.49|1130.49|1114.49|1
1643556830000|2022-01-30 15:33:50|1130.34|1114.34|1130.32|1114.32|1130.41|1114.41|1130.2|1114.2|5
1643556840000|2022-01-30 15:34:00|1130.28|1114.28|1130.29|1114.29|1130.29|1114.29|1130.28|1114.28|2
1643556850000|2022-01-30 15:34:10|1130.4|1114.4|1130.47|1114.47|1130.47|1114.47|1130.4|1114.4|2
1643556860000|2022-01-30 15:34:20|1130.36|1114.36|1129.53|1113.53|1130.46|1114.46|1129.53|1113.53|8
1643556870000|2022-01-30 15:34:30|1129.52|1113.52|1128.49|1112.49|1129.52|1113.52|1128.49|1112.49|15
1643556880000|2022-01-30 15:34:40|1128.42|1112.42|1127.5|1111.5|1128.42|1112.42|1127.5|1111.5|11
1643556890000|2022-01-30 15:34:50|1127.61|1111.61|1127.67|1111.67|1128.1|1112.1|1127.61|1111.61|12
1643556900000|2022-01-30 15:35:00|1127.56|1111.56|1127.55|1111.55|1127.56|1111.56|1127.51|1111.51|7
1643556910000|2022-01-30 15:35:10|1127.51|1111.51|1127.75|1111.75|1128.28|1112.28|1127.51|1111.51|16
1643556920000|2022-01-30 15:35:20|1127.62|1111.62|1127.79|1111.79|1127.79|1111.79|1127.62|1111.62|3
1643556940000|2022-01-30 15:35:40|1128.02|1112.02|1128.03|1112.03|1128.03|1112.03|1128.02|1112.02|2
1643556960000|2022-01-30 15:36:00|1127.95|1111.95|1127.57|1111.57|1128.09|1112.09|1127.57|1111.57|7
1643556970000|2022-01-30 15:36:10|1127.58|1111.58|1127.5|1111.5|1127.58|1111.58|1127.49|1111.49|5
1643556980000|2022-01-30 15:36:20|1127.49|1111.49|1127.61|1111.61|1127.65|1111.65|1127.49|1111.49|5
1643556990000|2022-01-30 15:36:30|1127.76|1111.76|1127.76|1111.76|1127.76|1111.76|1127.76|1111.76|1
1643557000000|2022-01-30 15:36:40|1127.82|1111.82|1128.2|1112.2|1128.22|1112.22|1127.82|1111.82|6
1643557010000|2022-01-30 15:36:50|1128.31|1112.31|1128.21|1112.21|1128.31|1112.31|1128.21|1112.21|2
1643557020000|2022-01-30 15:37:00|1127.93|1111.93|1127.53|1111.53|1127.93|1111.93|1127.5|1111.5|5
1643557030000|2022-01-30 15:37:10|1127.5|1111.5|1127.5|1111.5|1127.5|1111.5|1127.5|1111.5|1
1643557040000|2022-01-30 15:37:20|1127.52|1111.52|1127.54|1111.54|1127.57|1111.57|1127.51|1111.51|4
1643557050000|2022-01-30 15:37:30|1127.55|1111.55|1127.48|1111.48|1127.55|1111.55|1127.48|1111.48|3
1643557060000|2022-01-30 15:37:40|1127.6|1111.6|1127.54|1111.54|1127.82|1111.82|1127.54|1111.54|4
1643557070000|2022-01-30 15:37:50|1127.65|1111.65|1127.66|1111.66|1127.66|1111.66|1127.65|1111.65|2
1643557080000|2022-01-30 15:38:00|1127.75|1111.75|1127.73|1111.73|1127.75|1111.75|1127.73|1111.73|2
1643557090000|2022-01-30 15:38:10|1127.82|1111.82|1127.82|1111.82|1127.82|1111.82|1127.82|1111.82|1
1643557100000|2022-01-30 15:38:20|1127.76|1111.76|1128.55|1112.55|1128.55|1112.55|1127.76|1111.76|5
1643557110000|2022-01-30 15:38:30|1128.53|1112.53|1127.93|1111.93|1128.53|1112.53|1127.93|1111.93|10
1643557120000|2022-01-30 15:38:40|1127.65|1111.65|1128.42|1112.42|1128.42|1112.42|1127.65|1111.65|6
1643557130000|2022-01-30 15:38:50|1128.36|1112.36|1128.69|1112.69|1128.69|1112.69|1128.36|1112.36|3
1643557140000|2022-01-30 15:39:00|1128.61|1112.61|1128.54|1112.54|1128.61|1112.61|1128.52|1112.52|4
1643557160000|2022-01-30 15:39:20|1128.68|1112.68|1129.38|1113.38|1129.39|1113.39|1128.68|1112.68|7
1643557170000|2022-01-30 15:39:30|1129.49|1113.49|1129.5|1113.5|1129.5|1113.5|1129.49|1113.49|2
1643557180000|2022-01-30 15:39:40|1129.51|1113.51|1128.83|1112.83|1129.51|1113.51|1128.83|1112.83|8
1643557190000|2022-01-30 15:39:50|1128.84|1112.84|1129.43|1113.43|1129.43|1113.43|1128.84|1112.84|9
1643557200000|2022-01-30 15:40:00|1129.44|1113.44|1132.13|1116.13|1132.13|1116.13|1129.44|1113.44|14
1643557210000|2022-01-30 15:40:10|1131.95|1115.95|1132.51|1116.51|1132.51|1116.51|1131.74|1115.74|12
1643557220000|2022-01-30 15:40:20|1132.37|1116.37|1132.3|1116.3|1132.51|1116.51|1132.28|1116.28|15
1643557230000|2022-01-30 15:40:30|1132.25|1116.25|1132.23|1116.23|1132.25|1116.25|1132.11|1116.11|4
1643557240000|2022-01-30 15:40:40|1132.27|1116.27|1132.42|1116.42|1132.47|1116.47|1132.27|1116.27|4
1643557250000|2022-01-30 15:40:50|1132.27|1116.27|1131.59|1115.59|1132.42|1116.42|1131.59|1115.59|9
1643557260000|2022-01-30 15:41:00|1131.58|1115.58|1131.4|1115.4|1131.61|1115.61|1131.4|1115.4|5
1643557270000|2022-01-30 15:41:10|1131.32|1115.32|1131.44|1115.44|1131.45|1115.45|1131.2|1115.2|7
1643557280000|2022-01-30 15:41:20|1131.45|1115.45|1131.7|1115.7|1131.7|1115.7|1131.38|1115.38|12
1643557290000|2022-01-30 15:41:30|1131.66|1115.66|1131.72|1115.72|1132|1116|1131.66|1115.66|9
1643557300000|2022-01-30 15:41:40|1131.71|1115.71|1131.71|1115.71|1131.71|1115.71|1131.66|1115.66|5
1643557310000|2022-01-30 15:41:50|1131.72|1115.72|1131.52|1115.52|1131.72|1115.72|1131.52|1115.52|2
1643557320000|2022-01-30 15:42:00|1131.5|1115.5|1131.68|1115.68|1131.68|1115.68|1131.5|1115.5|5
1643557350000|2022-01-30 15:42:30|1132.06|1116.06|1131.63|1115.63|1132.06|1116.06|1131.63|1115.63|5
1643557360000|2022-01-30 15:42:40|1131.48|1115.48|1131.48|1115.48|1131.48|1115.48|1131.48|1115.48|1
1643557370000|2022-01-30 15:42:50|1131.5|1115.5|1131.71|1115.71|1131.71|1115.71|1131.5|1115.5|4
1643557380000|2022-01-30 15:43:00|1131.63|1115.63|1131.53|1115.53|1131.63|1115.63|1131.51|1115.51|6
1643557390000|2022-01-30 15:43:10|1131.51|1115.51|1131.16|1115.16|1131.51|1115.51|1130.76|1114.76|10
1643557400000|2022-01-30 15:43:20|1131.36|1115.36|1131.5|1115.5|1131.5|1115.5|1131.36|1115.36|5
1643557410000|2022-01-30 15:43:30|1131.37|1115.37|1130.68|1114.68|1131.37|1115.37|1130.66|1114.66|6
1643557420000|2022-01-30 15:43:40|1130.86|1114.86|1131.35|1115.35|1131.35|1115.35|1130.86|1114.86|6
1643557430000|2022-01-30 15:43:50|1131.5|1115.5|1131.5|1115.5|1131.5|1115.5|1131.45|1115.45|4
1643557440000|2022-01-30 15:44:00|1131.51|1115.51|1131.5|1115.5|1131.53|1115.53|1131.5|1115.5|4
1643557450000|2022-01-30 15:44:10|1131.39|1115.39|1130.91|1114.91|1131.39|1115.39|1130.91|1114.91|6
1643557470000|2022-01-30 15:44:30|1130.84|1114.84|1130.5|1114.5|1130.84|1114.84|1130.5|1114.5|3
1643557480000|2022-01-30 15:44:40|1130.6|1114.6|1130.74|1114.74|1130.77|1114.77|1130.6|1114.6|6
1643557490000|2022-01-30 15:44:50|1130.72|1114.72|1130.72|1114.72|1130.72|1114.72|1130.72|1114.72|1
1643557500000|2022-01-30 15:45:00|1130.7|1114.7|1130.71|1114.71|1130.9|1114.9|1130.65|1114.65|7
1643557510000|2022-01-30 15:45:10|1130.63|1114.63|1130.5|1114.5|1130.63|1114.63|1130.5|1114.5|7
1643557520000|2022-01-30 15:45:20|1130.39|1114.39|1130.5|1114.5|1130.5|1114.5|1130.39|1114.39|2
1643557530000|2022-01-30 15:45:30|1130.4|1114.4|1130.06|1114.06|1130.41|1114.41|1129.83|1113.83|12
1643557540000|2022-01-30 15:45:40|1130.05|1114.05|1130.42|1114.42|1130.42|1114.42|1130.05|1114.05|6
1643557550000|2022-01-30 15:45:50|1130.49|1114.49|1130.5|1114.5|1130.5|1114.5|1130.47|1114.47|6
1643557560000|2022-01-30 15:46:00|1130.49|1114.49|1131.25|1115.25|1131.25|1115.25|1130.49|1114.49|10
1643557570000|2022-01-30 15:46:10|1131.26|1115.26|1131.29|1115.29|1131.37|1115.37|1131.25|1115.25|10
1643557580000|2022-01-30 15:46:20|1131.39|1115.39|1131.39|1115.39|1131.39|1115.39|1131.21|1115.21|3
1643557590000|2022-01-30 15:46:30|1131.21|1115.21|1131.39|1115.39|1131.39|1115.39|1131.21|1115.21|2
1643557600000|2022-01-30 15:46:40|1131.4|1115.4|1131.25|1115.25|1131.4|1115.4|1131.13|1115.13|11
1643557610000|2022-01-30 15:46:50|1131.26|1115.26|1131.51|1115.51|1131.51|1115.51|1131.26|1115.26|11
1643557620000|2022-01-30 15:47:00|1131.52|1115.52|1131.4|1115.4|1131.52|1115.52|1131.38|1115.38|7
1643557630000|2022-01-30 15:47:10|1131.5|1115.5|1131.5|1115.5|1131.5|1115.5|1131.5|1115.5|1
1643557640000|2022-01-30 15:47:20|1131.51|1115.51|1131.57|1115.57|1131.57|1115.57|1131.51|1115.51|4
1643557650000|2022-01-30 15:47:30|1131.58|1115.58|1131.54|1115.54|1131.58|1115.58|1131.51|1115.51|6
1643557670000|2022-01-30 15:47:50|1131.52|1115.52|1131.59|1115.59|1131.59|1115.59|1131.52|1115.52|2
1643557680000|2022-01-30 15:48:00|1131.71|1115.71|1131.54|1115.54|1131.81|1115.81|1131.54|1115.54|7
1643557690000|2022-01-30 15:48:10|1131.53|1115.53|1131.53|1115.53|1131.53|1115.53|1131.53|1115.53|1
1643557700000|2022-01-30 15:48:20|1131.51|1115.51|1132.06|1116.06|1132.06|1116.06|1131.51|1115.51|5
1643557710000|2022-01-30 15:48:30|1132.01|1116.01|1131.82|1115.82|1132.06|1116.06|1131.82|1115.82|5
1643557720000|2022-01-30 15:48:40|1131.66|1115.66|1131.82|1115.82|1132|1116|1131.48|1115.48|10
1643557730000|2022-01-30 15:48:50|1132.02|1116.02|1132.02|1116.02|1132.06|1116.06|1132.02|1116.02|3
1643557740000|2022-01-30 15:49:00|1132.06|1116.06|1132.16|1116.16|1132.16|1116.16|1132.01|1116.01|5
1643557750000|2022-01-30 15:49:10|1132.33|1116.33|1131.96|1115.96|1132.33|1116.33|1131.96|1115.96|8
1643557760000|2022-01-30 15:49:20|1131.97|1115.97|1132.4|1116.4|1132.4|1116.4|1131.97|1115.97|3
1643557770000|2022-01-30 15:49:30|1132.44|1116.44|1132.45|1116.45|1132.45|1116.45|1132.21|1116.21|4
1643557780000|2022-01-30 15:49:40|1132.51|1116.51|1132.38|1116.38|1132.67|1116.67|1132.38|1116.38|6
1643557790000|2022-01-30 15:49:50|1132.37|1116.37|1132.77|1116.77|1132.77|1116.77|1132.37|1116.37|4
1643557800000|2022-01-30 15:50:00|1132.53|1116.53|1132.46|1116.46|1132.53|1116.53|1132.46|1116.46|2
1643557810000|2022-01-30 15:50:10|1132.39|1116.39|1132.23|1116.23|1132.39|1116.39|1132.16|1116.16|3
1643557820000|2022-01-30 15:50:20|1132.16|1116.16|1132.19|1116.19|1132.28|1116.28|1132.16|1116.16|4
1643557840000|2022-01-30 15:50:40|1132.12|1116.12|1132.77|1116.77|1132.77|1116.77|1132.07|1116.07|8
1643557850000|2022-01-30 15:50:50|1132.57|1116.57|1132.54|1116.54|1132.57|1116.57|1132.54|1116.54|2
1643557860000|2022-01-30 15:51:00|1132.46|1116.46|1132.81|1116.81|1132.81|1116.81|1132.15|1116.15|8
1643557870000|2022-01-30 15:51:10|1133|1117|1133|1117|1133|1117|1133|1117|1
1643557880000|2022-01-30 15:51:20|1132.95|1116.95|1133.13|1117.13|1133.14|1117.14|1132.95|1116.95|5
1643557890000|2022-01-30 15:51:30|1133.1|1117.1|1132.55|1116.55|1133.1|1117.1|1132.55|1116.55|3
1643557900000|2022-01-30 15:51:40|1132.56|1116.56|1132.53|1116.53|1132.56|1116.56|1132.53|1116.53|2
1643557920000|2022-01-30 15:52:00|1132.48|1116.48|1132.7|1116.7|1132.7|1116.7|1132.48|1116.48|4
1643557930000|2022-01-30 15:52:10|1132.94|1116.94|1133.19|1117.19|1133.19|1117.19|1132.91|1116.91|4
1643557940000|2022-01-30 15:52:20|1133.35|1117.35|1132.61|1116.61|1133.35|1117.35|1132.61|1116.61|5
1643557950000|2022-01-30 15:52:30|1132.5|1116.5|1132.5|1116.5|1132.5|1116.5|1132.5|1116.5|1
1643557960000|2022-01-30 15:52:40|1132.51|1116.51|1132.51|1116.51|1132.51|1116.51|1132.51|1116.51|1
1643557970000|2022-01-30 15:52:50|1132.61|1116.61|1132.73|1116.73|1132.73|1116.73|1132.61|1116.61|2
1643557980000|2022-01-30 15:53:00|1132.72|1116.72|1132.72|1116.72|1132.72|1116.72|1132.72|1116.72|1
1643557990000|2022-01-30 15:53:10|1132.79|1116.79|1132.11|1116.11|1132.79|1116.79|1132.02|1116.02|14
1643558010000|2022-01-30 15:53:30|1131.81|1115.81|1131.29|1115.29|1131.81|1115.81|1131.26|1115.26|5
1643558020000|2022-01-30 15:53:40|1131.33|1115.33|1130.93|1114.93|1131.33|1115.33|1130.68|1114.68|7
1643558030000|2022-01-30 15:53:50|1131.01|1115.01|1131.02|1115.02|1131.13|1115.13|1131.01|1115.01|4
1643558040000|2022-01-30 15:54:00|1130.87|1114.87|1130.49|1114.49|1130.87|1114.87|1130.39|1114.39|8
1643558050000|2022-01-30 15:54:10|1130.36|1114.36|1130.36|1114.36|1130.36|1114.36|1130.36|1114.36|1
1643558060000|2022-01-30 15:54:20|1130.35|1114.35|1129.51|1113.51|1130.35|1114.35|1129.51|1113.51|10
1643558070000|2022-01-30 15:54:30|1129.52|1113.52|1129.49|1113.49|1129.52|1113.52|1129.46|1113.46|5
1643558080000|2022-01-30 15:54:40|1129.5|1113.5|1129.43|1113.43|1129.5|1113.5|1129.43|1113.43|2
1643558090000|2022-01-30 15:54:50|1129.45|1113.45|1129.45|1113.45|1129.45|1113.45|1129.45|1113.45|1
1643558100000|2022-01-30 15:55:00|1129.37|1113.37|1129.37|1113.37|1129.37|1113.37|1129.33|1113.33|5
1643558110000|2022-01-30 15:55:10|1129.47|1113.47|1130.5|1114.5|1130.5|1114.5|1129.47|1113.47|8
1643558120000|2022-01-30 15:55:20|1130.54|1114.54|1131.46|1115.46|1131.46|1115.46|1130.54|1114.54|9
1643558130000|2022-01-30 15:55:30|1131.65|1115.65|1130.66|1114.66|1131.65|1115.65|1130.66|1114.66|10
1643558140000|2022-01-30 15:55:40|1130.5|1114.5|1130.34|1114.34|1130.51|1114.51|1130.34|1114.34|4
1643558150000|2022-01-30 15:55:50|1130.12|1114.12|1130.3|1114.3|1130.3|1114.3|1129.95|1113.95|8
1643558170000|2022-01-30 15:56:10|1130.17|1114.17|1129.6|1113.6|1130.17|1114.17|1129.6|1113.6|11
1643558180000|2022-01-30 15:56:20|1129.21|1113.21|1128.48|1112.48|1129.26|1113.26|1128.45|1112.45|12
1643558190000|2022-01-30 15:56:30|1128.47|1112.47|1128.52|1112.52|1128.52|1112.52|1128.47|1112.47|2
1643558200000|2022-01-30 15:56:40|1128.51|1112.51|1128.5|1112.5|1128.51|1112.51|1128.5|1112.5|2
1643558210000|2022-01-30 15:56:50|1128.47|1112.47|1128.45|1112.45|1128.47|1112.47|1128.45|1112.45|2
1643558220000|2022-01-30 15:57:00|1128.46|1112.46|1128.48|1112.48|1128.48|1112.48|1128.46|1112.46|2
1643558230000|2022-01-30 15:57:10|1128.47|1112.47|1127.77|1111.77|1128.47|1112.47|1127.77|1111.77|4
1643558260000|2022-01-30 15:57:40|1127.56|1111.56|1127.56|1111.56|1127.56|1111.56|1127.56|1111.56|1
1643558270000|2022-01-30 15:57:50|1127.55|1111.55|1128.52|1112.52|1128.52|1112.52|1127.55|1111.55|11
1643558280000|2022-01-30 15:58:00|1128.51|1112.51|1128.55|1112.55|1128.63|1112.63|1128.41|1112.41|7
1643558290000|2022-01-30 15:58:10|1128.52|1112.52|1128.18|1112.18|1128.52|1112.52|1127.99|1111.99|6
1643558300000|2022-01-30 15:58:20|1128.24|1112.24|1128.4|1112.4|1128.4|1112.4|1128.24|1112.24|5
1643558310000|2022-01-30 15:58:30|1128.37|1112.37|1128.13|1112.13|1128.37|1112.37|1128.13|1112.13|3
1643558320000|2022-01-30 15:58:40|1128.1|1112.1|1127.56|1111.56|1128.1|1112.1|1127.56|1111.56|4
1643558330000|2022-01-30 15:58:50|1127.55|1111.55|1127.51|1111.51|1127.55|1111.55|1127.46|1111.46|4
1643558340000|2022-01-30 15:59:00|1127.5|1111.5|1127.62|1111.62|1127.64|1111.64|1127.5|1111.5|4
1643558350000|2022-01-30 15:59:10|1127.55|1111.55|1128.3|1112.3|1128.3|1112.3|1127.55|1111.55|17
1643558360000|2022-01-30 15:59:20|1128.29|1112.29|1128.39|1112.39|1128.48|1112.48|1128.29|1112.29|6
1643558370000|2022-01-30 15:59:30|1128.5|1112.5|1128.33|1112.33|1128.5|1112.5|1128.33|1112.33|3
1643558390000|2022-01-30 15:59:50|1128.18|1112.18|1127.51|1111.51|1128.18|1112.18|1126.69|1110.69|22
1643558400000|2022-01-30 16:00:00|1127.65|1111.65|1130.24|1114.24|1130.25|1114.25|1127.65|1111.65|15
1643558410000|2022-01-30 16:00:10|1130.23|1114.23|1129.52|1113.52|1130.3|1114.3|1129.5|1113.5|16
1643558420000|2022-01-30 16:00:20|1129.22|1113.22|1129.14|1113.14|1129.22|1113.22|1127.64|1111.64|24
1643558430000|2022-01-30 16:00:30|1129.15|1113.15|1129.18|1113.18|1129.42|1113.42|1129.15|1113.15|14
1643558440000|2022-01-30 16:00:40|1129.21|1113.21|1128.19|1112.19|1129.21|1113.21|1128.04|1112.04|18
1643558450000|2022-01-30 16:00:50|1127.97|1111.97|1127.51|1111.51|1127.97|1111.97|1127.51|1111.51|8
1643558460000|2022-01-30 16:01:00|1127.5|1111.5|1126.98|1110.98|1127.5|1111.5|1126.98|1110.98|4
1643558470000|2022-01-30 16:01:10|1126.97|1110.97|1126.66|1110.66|1126.97|1110.97|1126.66|1110.66|4
1643558480000|2022-01-30 16:01:20|1126.64|1110.64|1125.41|1109.41|1126.64|1110.64|1125.41|1109.41|8
1643558490000|2022-01-30 16:01:30|1125.47|1109.47|1124.55|1108.55|1125.47|1109.47|1124.55|1108.55|7
1643558500000|2022-01-30 16:01:40|1124.54|1108.54|1124.3|1108.3|1124.54|1108.54|1124.08|1108.08|8
1643558510000|2022-01-30 16:01:50|1124.29|1108.29|1123.72|1107.72|1124.29|1108.29|1123.72|1107.72|7
1643558520000|2022-01-30 16:02:00|1123.6|1107.6|1121.49|1105.49|1123.6|1107.6|1121.24|1105.24|23
1643558530000|2022-01-30 16:02:10|1121.53|1105.53|1121.49|1105.49|1121.97|1105.97|1121.41|1105.41|15
1643558540000|2022-01-30 16:02:20|1121.5|1105.5|1121.39|1105.39|1121.5|1105.5|1121.39|1105.39|3
1643558550000|2022-01-30 16:02:30|1121.34|1105.34|1120.5|1104.5|1121.34|1105.34|1120.49|1104.49|7
1643558560000|2022-01-30 16:02:40|1120.51|1104.51|1120.48|1104.48|1120.51|1104.51|1120.02|1104.02|19
1643558570000|2022-01-30 16:02:50|1120.49|1104.49|1120.38|1104.38|1120.49|1104.49|1120.38|1104.38|6
1643558580000|2022-01-30 16:03:00|1120.41|1104.41|1120.48|1104.48|1120.48|1104.48|1120.41|1104.41|2
1643558590000|2022-01-30 16:03:10|1120.5|1104.5|1120.97|1104.97|1120.97|1104.97|1120.49|1104.49|8
1643558600000|2022-01-30 16:03:20|1120.98|1104.98|1121.49|1105.49|1121.49|1105.49|1120.94|1104.94|6
1643558610000|2022-01-30 16:03:30|1121.48|1105.48|1120.71|1104.71|1121.49|1105.49|1120.71|1104.71|8
1643558620000|2022-01-30 16:03:40|1120.66|1104.66|1120.49|1104.49|1120.67|1104.67|1120.49|1104.49|5
1643558630000|2022-01-30 16:03:50|1120.5|1104.5|1120.51|1104.51|1120.51|1104.51|1120.48|1104.48|4
1643558640000|2022-01-30 16:04:00|1120.53|1104.53|1121.42|1105.42|1121.42|1105.42|1120.53|1104.53|6
1643558650000|2022-01-30 16:04:10|1121.38|1105.38|1121.51|1105.51|1121.51|1105.51|1121.38|1105.38|5
1643558670000|2022-01-30 16:04:30|1121.61|1105.61|1121.81|1105.81|1121.81|1105.81|1121.61|1105.61|2
1643558680000|2022-01-30 16:04:40|1121.67|1105.67|1121.51|1105.51|1121.67|1105.67|1121.51|1105.51|5
1643558690000|2022-01-30 16:04:50|1121.66|1105.66|1122.08|1106.08|1122.08|1106.08|1121.66|1105.66|5
1643558700000|2022-01-30 16:05:00|1122.28|1106.28|1122.16|1106.16|1122.46|1106.46|1122.16|1106.16|8
1643558710000|2022-01-30 16:05:10|1122.01|1106.01|1121.73|1105.73|1122.01|1106.01|1121.53|1105.53|14
1643558720000|2022-01-30 16:05:20|1121.72|1105.72|1122.45|1106.45|1122.45|1106.45|1121.72|1105.72|4
1643558730000|2022-01-30 16:05:30|1122.46|1106.46|1122.46|1106.46|1122.46|1106.46|1122.46|1106.46|1
1643558740000|2022-01-30 16:05:40|1122.45|1106.45|1122.45|1106.45|1122.45|1106.45|1122.45|1106.45|1
1643558750000|2022-01-30 16:05:50|1122.49|1106.49|1122.77|1106.77|1122.77|1106.77|1122.49|1106.49|3
1643558760000|2022-01-30 16:06:00|1122.8|1106.8|1122.99|1106.99|1122.99|1106.99|1122.8|1106.8|2
1643558770000|2022-01-30 16:06:10|1123.13|1107.13|1122.93|1106.93|1123.13|1107.13|1122.93|1106.93|6
1643558780000|2022-01-30 16:06:20|1123.32|1107.32|1123.5|1107.5|1123.5|1107.5|1123.32|1107.32|4
1643558790000|2022-01-30 16:06:30|1123.53|1107.53|1123.53|1107.53|1123.53|1107.53|1123.53|1107.53|1
1643558800000|2022-01-30 16:06:40|1123.5|1107.5|1123.5|1107.5|1123.5|1107.5|1123.5|1107.5|1
1643558810000|2022-01-30 16:06:50|1123.53|1107.53|1123.53|1107.53|1123.53|1107.53|1123.53|1107.53|1
1643558820000|2022-01-30 16:07:00|1123.54|1107.54|1125.08|1109.08|1125.08|1109.08|1123.54|1107.54|15
1643558830000|2022-01-30 16:07:10|1125.09|1109.09|1124.97|1108.97|1125.1|1109.1|1124.97|1108.97|4
1643558840000|2022-01-30 16:07:20|1125.18|1109.18|1125.51|1109.51|1125.51|1109.51|1125.18|1109.18|3
1643558850000|2022-01-30 16:07:30|1125.5|1109.5|1125.77|1109.77|1125.79|1109.79|1125.5|1109.5|4
1643558860000|2022-01-30 16:07:40|1125.78|1109.78|1126.14|1110.14|1126.14|1110.14|1125.78|1109.78|5
1643558870000|2022-01-30 16:07:50|1126.02|1110.02|1128.59|1112.59|1128.59|1112.59|1125.69|1109.69|25
1643558880000|2022-01-30 16:08:00|1128.87|1112.87|1128.26|1112.26|1129.38|1113.38|1128.13|1112.13|23
1643558890000|2022-01-30 16:08:10|1128.35|1112.35|1128.51|1112.51|1128.51|1112.51|1128.27|1112.27|15
1643558900000|2022-01-30 16:08:20|1128.65|1112.65|1128.51|1112.51|1128.65|1112.65|1128.5|1112.5|4
1643558910000|2022-01-30 16:08:30|1128.5|1112.5|1128.21|1112.21|1128.5|1112.5|1128.21|1112.21|7
1643558920000|2022-01-30 16:08:40|1128.17|1112.17|1127.89|1111.89|1128.17|1112.17|1127.59|1111.59|10
1643558930000|2022-01-30 16:08:50|1127.88|1111.88|1128.06|1112.06|1128.06|1112.06|1127.88|1111.88|3
1643558940000|2022-01-30 16:09:00|1128.14|1112.14|1128.08|1112.08|1128.2|1112.2|1127.59|1111.59|14
1643558950000|2022-01-30 16:09:10|1127.87|1111.87|1127.87|1111.87|1128.08|1112.08|1127.68|1111.68|5
1643558960000|2022-01-30 16:09:20|1128.08|1112.08|1128.11|1112.11|1128.15|1112.15|1127.68|1111.68|10
1643558970000|2022-01-30 16:09:30|1128.43|1112.43|1128.49|1112.49|1128.52|1112.52|1128.43|1112.43|9
1643558980000|2022-01-30 16:09:40|1128.37|1112.37|1128.49|1112.49|1128.5|1112.5|1128.37|1112.37|5
1643559000000|2022-01-30 16:10:00|1128.45|1112.45|1128.43|1112.43|1128.45|1112.45|1128.43|1112.43|2
1643559010000|2022-01-30 16:10:10|1128.44|1112.44|1128.51|1112.51|1128.51|1112.51|1128.42|1112.42|6
1643559020000|2022-01-30 16:10:20|1128.5|1112.5|1128.5|1112.5|1128.51|1112.51|1128.49|1112.49|4
1643559040000|2022-01-30 16:10:40|1128.61|1112.61|1128.74|1112.74|1128.74|1112.74|1128.61|1112.61|2
1643559050000|2022-01-30 16:10:50|1128.82|1112.82|1128.82|1112.82|1128.82|1112.82|1128.82|1112.82|1
1643559060000|2022-01-30 16:11:00|1128.66|1112.66|1128.55|1112.55|1129.01|1113.01|1128.55|1112.55|5
1643559070000|2022-01-30 16:11:10|1128.57|1112.57|1128.54|1112.54|1128.57|1112.57|1128.43|1112.43|7
1643559080000|2022-01-30 16:11:20|1128.44|1112.44|1128.51|1112.51|1128.63|1112.63|1128.43|1112.43|6
1643559100000|2022-01-30 16:11:40|1128.47|1112.47|1128.47|1112.47|1128.47|1112.47|1128.47|1112.47|1
1643559110000|2022-01-30 16:11:50|1128.5|1112.5|1128.62|1112.62|1128.64|1112.64|1128.5|1112.5|5
1643559120000|2022-01-30 16:12:00|1128.64|1112.64|1128.84|1112.84|1128.84|1112.84|1128.56|1112.56|5
1643559140000|2022-01-30 16:12:20|1128.82|1112.82|1128.81|1112.81|1128.82|1112.82|1128.81|1112.81|2
1643559150000|2022-01-30 16:12:30|1128.9|1112.9|1128.9|1112.9|1128.9|1112.9|1128.9|1112.9|1
1643559160000|2022-01-30 16:12:40|1128.93|1112.93|1128.93|1112.93|1128.93|1112.93|1128.93|1112.93|1
1643559170000|2022-01-30 16:12:50|1128.89|1112.89|1129.52|1113.52|1129.52|1113.52|1128.89|1112.89|3
1643559180000|2022-01-30 16:13:00|1129.5|1113.5|1129.54|1113.54|1129.54|1113.54|1129.5|1113.5|2
1643559190000|2022-01-30 16:13:10|1129.47|1113.47|1129.24|1113.24|1129.56|1113.56|1129.22|1113.22|6
1643559200000|2022-01-30 16:13:20|1129.07|1113.07|1128.95|1112.95|1129.07|1113.07|1128.95|1112.95|4
1643559210000|2022-01-30 16:13:30|1128.87|1112.87|1128.79|1112.79|1128.87|1112.87|1128.79|1112.79|2
1643559220000|2022-01-30 16:13:40|1128.81|1112.81|1128.81|1112.81|1128.81|1112.81|1128.81|1112.81|1
1643559230000|2022-01-30 16:13:50|1128.75|1112.75|1128.83|1112.83|1128.83|1112.83|1128.75|1112.75|3
1643559240000|2022-01-30 16:14:00|1128.9|1112.9|1128.9|1112.9|1128.9|1112.9|1128.9|1112.9|1
1643559260000|2022-01-30 16:14:20|1129.41|1113.41|1129.71|1113.71|1129.71|1113.71|1129.41|1113.41|3
1643559270000|2022-01-30 16:14:30|1129.77|1113.77|1130.5|1114.5|1130.67|1114.67|1129.77|1113.77|18
1643559280000|2022-01-30 16:14:40|1130.54|1114.54|1130.54|1114.54|1130.54|1114.54|1130.54|1114.54|1
1643559290000|2022-01-30 16:14:50|1130.55|1114.55|1130.5|1114.5|1130.55|1114.55|1130.5|1114.5|2
1643559300000|2022-01-30 16:15:00|1130.53|1114.53|1130.5|1114.5|1130.53|1114.53|1130.5|1114.5|2
1643559310000|2022-01-30 16:15:10|1130.45|1114.45|1130.59|1114.59|1130.71|1114.71|1130.45|1114.45|6
1643559320000|2022-01-30 16:15:20|1130.35|1114.35|1130.27|1114.27|1130.35|1114.35|1130.27|1114.27|3
1643559330000|2022-01-30 16:15:30|1129.99|1113.99|1129.92|1113.92|1129.99|1113.99|1129.65|1113.65|6
1643559360000|2022-01-30 16:16:00|1129.94|1113.94|1129.94|1113.94|1129.94|1113.94|1129.94|1113.94|1
1643559370000|2022-01-30 16:16:10|1129.93|1113.93|1130.59|1114.59|1130.66|1114.66|1129.93|1113.93|8
1643559380000|2022-01-30 16:16:20|1130.58|1114.58|1130.5|1114.5|1130.58|1114.58|1130.5|1114.5|2
1643559390000|2022-01-30 16:16:30|1130.48|1114.48|1130.48|1114.48|1130.7|1114.7|1130.45|1114.45|8
1643559400000|2022-01-30 16:16:40|1130.5|1114.5|1130|1114|1130.5|1114.5|1129.95|1113.95|5
1643559410000|2022-01-30 16:16:50|1130.05|1114.05|1130.03|1114.03|1130.05|1114.05|1130.03|1114.03|2
1643559420000|2022-01-30 16:17:00|1129.87|1113.87|1129.58|1113.58|1129.87|1113.87|1129.58|1113.58|3
1643559430000|2022-01-30 16:17:10|1129.52|1113.52|1129.56|1113.56|1129.57|1113.57|1129.52|1113.52|3
1643559440000|2022-01-30 16:17:20|1129.57|1113.57|1129.72|1113.72|1129.72|1113.72|1129.57|1113.57|3
1643559450000|2022-01-30 16:17:30|1129.73|1113.73|1129.79|1113.79|1129.9|1113.9|1129.73|1113.73|4
1643559460000|2022-01-30 16:17:40|1129.89|1113.89|1130.33|1114.33|1130.35|1114.35|1129.89|1113.89|6
1643559470000|2022-01-30 16:17:50|1130.42|1114.42|1130.42|1114.42|1130.42|1114.42|1130.42|1114.42|1
1643559480000|2022-01-30 16:18:00|1130.38|1114.38|1130.5|1114.5|1130.5|1114.5|1130.38|1114.38|4
1643559490000|2022-01-30 16:18:10|1130.51|1114.51|1130.51|1114.51|1130.51|1114.51|1130.51|1114.51|1
1643559500000|2022-01-30 16:18:20|1130.57|1114.57|1130.57|1114.57|1130.57|1114.57|1130.57|1114.57|1
1643559510000|2022-01-30 16:18:30|1130.68|1114.68|1130.5|1114.5|1130.68|1114.68|1130.49|1114.49|7
1643559520000|2022-01-30 16:18:40|1130.49|1114.49|1129.52|1113.52|1130.49|1114.49|1129.52|1113.52|6
1643559540000|2022-01-30 16:19:00|1129.51|1113.51|1128.77|1112.77|1129.51|1113.51|1128.77|1112.77|4
1643559550000|2022-01-30 16:19:10|1128.86|1112.86|1129.05|1113.05|1129.05|1113.05|1128.86|1112.86|6
1643559570000|2022-01-30 16:19:30|1128.65|1112.65|1128.55|1112.55|1128.65|1112.65|1128.55|1112.55|2
1643559590000|2022-01-30 16:19:50|1128.6|1112.6|1128.95|1112.95|1128.95|1112.95|1128.55|1112.55|4
1643559600000|2022-01-30 16:20:00|1128.83|1112.83|1128.52|1112.52|1128.83|1112.83|1128.52|1112.52|3
1643559610000|2022-01-30 16:20:10|1128.5|1112.5|1127.21|1111.21|1128.5|1112.5|1127.21|1111.21|16
1643559620000|2022-01-30 16:20:20|1127.22|1111.22|1127.13|1111.13|1127.25|1111.25|1127.13|1111.13|5
1643559630000|2022-01-30 16:20:30|1127.17|1111.17|1127.17|1111.17|1127.17|1111.17|1127.17|1111.17|1
1643559640000|2022-01-30 16:20:40|1127.43|1111.43|1127.72|1111.72|1127.72|1111.72|1127.35|1111.35|15
1643559650000|2022-01-30 16:20:50|1127.59|1111.59|1127.51|1111.51|1127.72|1111.72|1127.47|1111.47|6
1643559660000|2022-01-30 16:21:00|1127.34|1111.34|1127.11|1111.11|1127.34|1111.34|1127.04|1111.04|7
1643559680000|2022-01-30 16:21:20|1126.93|1110.93|1127.28|1111.28|1127.28|1111.28|1126.87|1110.87|5
1643559690000|2022-01-30 16:21:30|1127.56|1111.56|1127.32|1111.32|1127.56|1111.56|1127.32|1111.32|5
1643559700000|2022-01-30 16:21:40|1127.33|1111.33|1127.11|1111.11|1127.49|1111.49|1127.07|1111.07|7
1643559710000|2022-01-30 16:21:50|1126.96|1110.96|1126.53|1110.53|1126.96|1110.96|1126.51|1110.51|8
1643559720000|2022-01-30 16:22:00|1126.52|1110.52|1126.46|1110.46|1126.52|1110.52|1126.46|1110.46|2
1643559730000|2022-01-30 16:22:10|1126.34|1110.34|1126.01|1110.01|1126.34|1110.34|1126.01|1110.01|7
1643559740000|2022-01-30 16:22:20|1125.85|1109.85|1125.79|1109.79|1125.85|1109.85|1125.79|1109.79|3
1643559750000|2022-01-30 16:22:30|1125.71|1109.71|1125.76|1109.76|1125.79|1109.79|1125.71|1109.71|4
1643559760000|2022-01-30 16:22:40|1125.99|1109.99|1125.99|1109.99|1125.99|1109.99|1125.99|1109.99|1
1643559770000|2022-01-30 16:22:50|1125.96|1109.96|1125.53|1109.53|1125.96|1109.96|1125.53|1109.53|7
1643559780000|2022-01-30 16:23:00|1125.47|1109.47|1125.47|1109.47|1125.47|1109.47|1125.47|1109.47|1
1643559790000|2022-01-30 16:23:10|1125.43|1109.43|1125.44|1109.44|1125.44|1109.44|1125.43|1109.43|2
1643559800000|2022-01-30 16:23:20|1125.47|1109.47|1125.41|1109.41|1125.47|1109.47|1125.41|1109.41|5
1643559810000|2022-01-30 16:23:30|1125.39|1109.39|1125.44|1109.44|1125.47|1109.47|1125.39|1109.39|4
1643559820000|2022-01-30 16:23:40|1125.36|1109.36|1124.5|1108.5|1125.36|1109.36|1124.5|1108.5|14
1643559830000|2022-01-30 16:23:50|1124.51|1108.51|1124.66|1108.66|1124.68|1108.68|1124.5|1108.5|6
1643559840000|2022-01-30 16:24:00|1124.67|1108.67|1124.46|1108.46|1124.68|1108.68|1124.46|1108.46|4
1643559850000|2022-01-30 16:24:10|1124.42|1108.42|1124.43|1108.43|1124.43|1108.43|1124.41|1108.41|3
1643559860000|2022-01-30 16:24:20|1124.41|1108.41|1124.41|1108.41|1124.41|1108.41|1124.41|1108.41|1
1643559870000|2022-01-30 16:24:30|1124.44|1108.44|1124.4|1108.4|1124.44|1108.44|1124.4|1108.4|3
1643559880000|2022-01-30 16:24:40|1124.43|1108.43|1123.96|1107.96|1124.43|1108.43|1123.81|1107.81|8
1643559890000|2022-01-30 16:24:50|1123.99|1107.99|1123.79|1107.79|1123.99|1107.99|1123.79|1107.79|3
1643559900000|2022-01-30 16:25:00|1123.78|1107.78|1123.57|1107.57|1123.79|1107.79|1123.57|1107.57|3
1643559910000|2022-01-30 16:25:10|1123.56|1107.56|1123.54|1107.54|1123.57|1107.57|1123.54|1107.54|4
1643559920000|2022-01-30 16:25:20|1123.56|1107.56|1123.56|1107.56|1123.56|1107.56|1123.56|1107.56|1
1643559930000|2022-01-30 16:25:30|1123.5|1107.5|1123.4|1107.4|1123.5|1107.5|1123.4|1107.4|2
1643559940000|2022-01-30 16:25:40|1123.39|1107.39|1122.82|1106.82|1123.39|1107.39|1122.82|1106.82|6
1643559960000|2022-01-30 16:26:00|1122.57|1106.57|1122.57|1106.57|1122.57|1106.57|1122.57|1106.57|1
1643559970000|2022-01-30 16:26:10|1122.58|1106.58|1122.58|1106.58|1122.58|1106.58|1122.58|1106.58|1
1643559980000|2022-01-30 16:26:20|1122.6|1106.6|1122.88|1106.88|1122.88|1106.88|1122.6|1106.6|4
1643560000000|2022-01-30 16:26:40|1122.87|1106.87|1122.55|1106.55|1122.87|1106.87|1122.55|1106.55|5
1643560010000|2022-01-30 16:26:50|1122.59|1106.59|1122.59|1106.59|1122.59|1106.59|1122.59|1106.59|1
1643560020000|2022-01-30 16:27:00|1122.69|1106.69|1123.07|1107.07|1123.23|1107.23|1122.69|1106.69|9
1643560030000|2022-01-30 16:27:10|1123.05|1107.05|1123.5|1107.5|1123.5|1107.5|1123.05|1107.05|3
1643560040000|2022-01-30 16:27:20|1123.46|1107.46|1123.5|1107.5|1123.5|1107.5|1123.44|1107.44|3
1643560050000|2022-01-30 16:27:30|1123.57|1107.57|1123.51|1107.51|1123.57|1107.57|1123.51|1107.51|3
1643560060000|2022-01-30 16:27:40|1123.5|1107.5|1123.76|1107.76|1123.76|1107.76|1123.5|1107.5|6
1643560070000|2022-01-30 16:27:50|1123.75|1107.75|1123.75|1107.75|1123.75|1107.75|1123.75|1107.75|1
1643560080000|2022-01-30 16:28:00|1123.7|1107.7|1123.58|1107.58|1123.7|1107.7|1123.58|1107.58|4
1643560090000|2022-01-30 16:28:10|1123.56|1107.56|1122.94|1106.94|1123.56|1107.56|1122.94|1106.94|9
1643560100000|2022-01-30 16:28:20|1122.96|1106.96|1123.48|1107.48|1123.5|1107.5|1122.96|1106.96|4
1643560110000|2022-01-30 16:28:30|1123.58|1107.58|1123.58|1107.58|1123.58|1107.58|1123.58|1107.58|1
1643560140000|2022-01-30 16:29:00|1123.51|1107.51|1123.58|1107.58|1123.58|1107.58|1123.51|1107.51|2
1643560150000|2022-01-30 16:29:10|1123.49|1107.49|1123.48|1107.48|1123.49|1107.49|1123.48|1107.48|2
1643560160000|2022-01-30 16:29:20|1123.42|1107.42|1123.21|1107.21|1123.42|1107.42|1123.21|1107.21|2
1643560170000|2022-01-30 16:29:30|1123.26|1107.26|1123.11|1107.11|1123.26|1107.26|1123.11|1107.11|2
1643560180000|2022-01-30 16:29:40|1122.82|1106.82|1122.82|1106.82|1122.82|1106.82|1122.82|1106.82|1
1643560200000|2022-01-30 16:30:00|1122.99|1106.99|1122.61|1106.61|1122.99|1106.99|1122.61|1106.61|4
1643560210000|2022-01-30 16:30:10|1122.68|1106.68|1122.61|1106.61|1122.68|1106.68|1122.61|1106.61|2
1643560230000|2022-01-30 16:30:30|1122.74|1106.74|1122.6|1106.6|1122.74|1106.74|1122.6|1106.6|3
1643560250000|2022-01-30 16:30:50|1122.59|1106.59|1122.54|1106.54|1122.59|1106.59|1122.54|1106.54|2
1643560270000|2022-01-30 16:31:10|1122.64|1106.64|1122.54|1106.54|1122.64|1106.64|1122.54|1106.54|2
1643560280000|2022-01-30 16:31:20|1122.61|1106.61|1122.61|1106.61|1122.61|1106.61|1122.61|1106.61|1
1643560300000|2022-01-30 16:31:40|1122.41|1106.41|1121.58|1105.58|1122.41|1106.41|1121.58|1105.58|6
1643560310000|2022-01-30 16:31:50|1121.56|1105.56|1120.7|1104.7|1121.58|1105.58|1120.7|1104.7|11
1643560320000|2022-01-30 16:32:00|1120.65|1104.65|1120.52|1104.52|1120.65|1104.65|1120.52|1104.52|2
1643560330000|2022-01-30 16:32:10|1120.5|1104.5|1121.5|1105.5|1121.5|1105.5|1120.5|1104.5|11
1643560340000|2022-01-30 16:32:20|1121.47|1105.47|1120.68|1104.68|1121.47|1105.47|1120.68|1104.68|9
1643560350000|2022-01-30 16:32:30|1120.61|1104.61|1120.5|1104.5|1120.61|1104.61|1120.5|1104.5|3
1643560360000|2022-01-30 16:32:40|1120.51|1104.51|1120.77|1104.77|1120.82|1104.82|1120.51|1104.51|5
1643560370000|2022-01-30 16:32:50|1120.7|1104.7|1120.99|1104.99|1120.99|1104.99|1120.7|1104.7|3
1643560380000|2022-01-30 16:33:00|1120.92|1104.92|1120.78|1104.78|1120.99|1104.99|1120.78|1104.78|3
1643560390000|2022-01-30 16:33:10|1120.72|1104.72|1120.73|1104.73|1120.73|1104.73|1120.65|1104.65|3
1643560400000|2022-01-30 16:33:20|1120.81|1104.81|1120.54|1104.54|1120.81|1104.81|1120.53|1104.53|5
1643560430000|2022-01-30 16:33:50|1120.52|1104.52|1117.84|1101.84|1120.52|1104.52|1117.84|1101.84|13
1643560440000|2022-01-30 16:34:00|1117.5|1101.5|1117.63|1101.63|1117.63|1101.63|1117.48|1101.48|5
1643560450000|2022-01-30 16:34:10|1117.75|1101.75|1115.67|1099.67|1117.75|1101.75|1115.51|1099.51|19
1643560460000|2022-01-30 16:34:20|1116.03|1100.03|1116.41|1100.41|1116.54|1100.54|1115.96|1099.96|9
1643560480000|2022-01-30 16:34:40|1116.58|1100.58|1116.59|1100.59|1116.59|1100.59|1116.57|1100.57|3
1643560490000|2022-01-30 16:34:50|1116.8|1100.8|1116.49|1100.49|1116.8|1100.8|1116.49|1100.49|6
1643560500000|2022-01-30 16:35:00|1116.23|1100.23|1115.89|1099.89|1116.27|1100.27|1115.84|1099.84|11
1643560510000|2022-01-30 16:35:10|1115.88|1099.88|1115.69|1099.69|1115.89|1099.89|1115.69|1099.69|5
1643560530000|2022-01-30 16:35:30|1115.62|1099.62|1115.53|1099.53|1115.62|1099.62|1115.49|1099.49|5
1643560540000|2022-01-30 16:35:40|1115.24|1099.24|1115.24|1099.24|1115.24|1099.24|1115.24|1099.24|1
1643560550000|2022-01-30 16:35:50|1114.85|1098.85|1114.91|1098.91|1114.91|1098.91|1114.85|1098.85|2
1643560560000|2022-01-30 16:36:00|1114.86|1098.86|1114.74|1098.74|1114.86|1098.86|1114.74|1098.74|3
1643560570000|2022-01-30 16:36:10|1114.64|1098.64|1113.5|1097.5|1114.64|1098.64|1113.5|1097.5|7
1643560580000|2022-01-30 16:36:20|1113.62|1097.62|1114.35|1098.35|1114.35|1098.35|1113.62|1097.62|8
1643560590000|2022-01-30 16:36:30|1114.54|1098.54|1114.49|1098.49|1114.54|1098.54|1114.49|1098.49|2
1643560600000|2022-01-30 16:36:40|1114.5|1098.5|1114.51|1098.51|1114.62|1098.62|1114.5|1098.5|4
1643560610000|2022-01-30 16:36:50|1114.53|1098.53|1114.53|1098.53|1114.65|1098.65|1114.53|1098.53|5
1643560620000|2022-01-30 16:37:00|1114.48|1098.48|1114.48|1098.48|1114.48|1098.48|1114.48|1098.48|1
1643560630000|2022-01-30 16:37:10|1114.49|1098.49|1114.49|1098.49|1114.49|1098.49|1114.49|1098.49|1
1643560640000|2022-01-30 16:37:20|1114.51|1098.51|1114.3|1098.3|1114.51|1098.51|1114.3|1098.3|3
1643560650000|2022-01-30 16:37:30|1113.99|1097.99|1113.41|1097.41|1114|1098|1112.85|1096.85|11
1643560660000|2022-01-30 16:37:40|1113.21|1097.21|1112.39|1096.39|1113.29|1097.29|1112.39|1096.39|11
1643560670000|2022-01-30 16:37:50|1111.94|1095.94|1111.26|1095.26|1111.94|1095.94|1110.56|1094.56|14
1643560680000|2022-01-30 16:38:00|1111.34|1095.34|1112.62|1096.62|1112.62|1096.62|1111.34|1095.34|10
1643560690000|2022-01-30 16:38:10|1113.05|1097.05|1113.09|1097.09|1113.09|1097.09|1113.05|1097.05|4
1643560700000|2022-01-30 16:38:20|1113.24|1097.24|1113.86|1097.86|1113.94|1097.94|1113.24|1097.24|11
1643560710000|2022-01-30 16:38:30|1113.84|1097.84|1114.23|1098.23|1114.23|1098.23|1113.84|1097.84|4
1643560720000|2022-01-30 16:38:40|1114.34|1098.34|1114.04|1098.04|1114.34|1098.34|1114.04|1098.04|3
1643560730000|2022-01-30 16:38:50|1113.94|1097.94|1113.92|1097.92|1113.94|1097.94|1113.92|1097.92|2
1643560740000|2022-01-30 16:39:00|1113.56|1097.56|1113.56|1097.56|1113.56|1097.56|1113.56|1097.56|1
1643560750000|2022-01-30 16:39:10|1113.57|1097.57|1112.67|1096.67|1113.57|1097.57|1112.67|1096.67|7
1643560760000|2022-01-30 16:39:20|1112.72|1096.72|1112.5|1096.5|1112.72|1096.72|1112.5|1096.5|7
1643560770000|2022-01-30 16:39:30|1112.53|1096.53|1112.83|1096.83|1112.83|1096.83|1112.53|1096.53|7
1643560780000|2022-01-30 16:39:40|1112.71|1096.71|1112.51|1096.51|1112.71|1096.71|1112.51|1096.51|3
1643560790000|2022-01-30 16:39:50|1112.55|1096.55|1112.55|1096.55|1112.55|1096.55|1112.55|1096.55|1
1643560800000|2022-01-30 16:40:00|1112.47|1096.47|1111.42|1095.42|1112.47|1096.47|1111.42|1095.42|9
1643560810000|2022-01-30 16:40:10|1111.07|1095.07|1110.52|1094.52|1111.26|1095.26|1110.51|1094.51|10
1643560820000|2022-01-30 16:40:20|1110.51|1094.51|1110.54|1094.54|1110.54|1094.54|1110.51|1094.51|2
1643560840000|2022-01-30 16:40:40|1110.52|1094.52|1110.73|1094.73|1110.73|1094.73|1110.52|1094.52|3
1643560850000|2022-01-30 16:40:50|1110.85|1094.85|1111.44|1095.44|1111.44|1095.44|1110.85|1094.85|5
1643560860000|2022-01-30 16:41:00|1111.53|1095.53|1111.51|1095.51|1111.53|1095.53|1111.51|1095.51|2
1643560870000|2022-01-30 16:41:10|1111.46|1095.46|1109.77|1093.77|1111.46|1095.46|1109.66|1093.66|13
1643560880000|2022-01-30 16:41:20|1109.45|1093.45|1108.98|1092.98|1109.45|1093.45|1108.82|1092.82|10
1643560890000|2022-01-30 16:41:30|1109.06|1093.06|1108.56|1092.56|1109.06|1093.06|1108.56|1092.56|5
1643560900000|2022-01-30 16:41:40|1108.46|1092.46|1107.17|1091.17|1108.46|1092.46|1106.58|1090.58|18
1643560910000|2022-01-30 16:41:50|1107.37|1091.37|1107.41|1091.41|1107.42|1091.42|1107.36|1091.36|8
1643560920000|2022-01-30 16:42:00|1107.49|1091.49|1108.84|1092.84|1108.84|1092.84|1107.49|1091.49|17
1643560930000|2022-01-30 16:42:10|1108.68|1092.68|1108.84|1092.84|1108.84|1092.84|1108.58|1092.58|4
1643560940000|2022-01-30 16:42:20|1108.91|1092.91|1109.43|1093.43|1109.44|1093.44|1108.91|1092.91|9
1643560950000|2022-01-30 16:42:30|1109.51|1093.51|1109.51|1093.51|1109.52|1093.52|1109.51|1093.51|3
1643560960000|2022-01-30 16:42:40|1109.5|1093.5|1109.47|1093.47|1109.5|1093.5|1109.47|1093.47|2
1643560970000|2022-01-30 16:42:50|1109.32|1093.32|1108.94|1092.94|1109.32|1093.32|1108.94|1092.94|4
1643560980000|2022-01-30 16:43:00|1108.76|1092.76|1108.76|1092.76|1108.76|1092.76|1108.76|1092.76|1
1643561000000|2022-01-30 16:43:20|1108.58|1092.58|1108.58|1092.58|1108.58|1092.58|1108.58|1092.58|1
1643561010000|2022-01-30 16:43:30|1108.64|1092.64|1109.24|1093.24|1109.28|1093.28|1108.64|1092.64|7
1643561020000|2022-01-30 16:43:40|1109.22|1093.22|1108.93|1092.93|1109.22|1093.22|1108.93|1092.93|7
1643561040000|2022-01-30 16:44:00|1108.73|1092.73|1108.5|1092.5|1108.73|1092.73|1108.5|1092.5|3
1643561060000|2022-01-30 16:44:20|1108.44|1092.44|1108.44|1092.44|1108.44|1092.44|1108.44|1092.44|1
1643561100000|2022-01-30 16:45:00|1108.39|1092.39|1108.41|1092.41|1108.41|1092.41|1108.38|1092.38|3
1643561120000|2022-01-30 16:45:20|1108.49|1092.49|1110.41|1094.41|1110.41|1094.41|1108.49|1092.49|8
1643561130000|2022-01-30 16:45:30|1110.5|1094.5|1109.7|1093.7|1110.51|1094.51|1109.7|1093.7|12
1643561160000|2022-01-30 16:46:00|1109.66|1093.66|1109.66|1093.66|1109.94|1093.94|1109.66|1093.66|5
1643561170000|2022-01-30 16:46:10|1109.85|1093.85|1109.96|1093.96|1109.96|1093.96|1109.85|1093.85|4
1643561180000|2022-01-30 16:46:20|1109.85|1093.85|1109.92|1093.92|1109.92|1093.92|1109.85|1093.85|2
1643561200000|2022-01-30 16:46:40|1109.77|1093.77|1109.7|1093.7|1109.77|1093.77|1109.7|1093.7|2
1643561210000|2022-01-30 16:46:50|1110|1094|1109.73|1093.73|1110|1094|1109.73|1093.73|2
1643561220000|2022-01-30 16:47:00|1109.77|1093.77|1109.77|1093.77|1109.77|1093.77|1109.77|1093.77|1
1643561230000|2022-01-30 16:47:10|1109.83|1093.83|1109.77|1093.77|1109.83|1093.83|1109.77|1093.77|2
1643561240000|2022-01-30 16:47:20|1109.86|1093.86|1109.86|1093.86|1109.86|1093.86|1109.86|1093.86|1
1643561250000|2022-01-30 16:47:30|1109.97|1093.97|1110.79|1094.79|1110.85|1094.85|1109.96|1093.96|9
1643561260000|2022-01-30 16:47:40|1110.64|1094.64|1111.53|1095.53|1111.53|1095.53|1110.64|1094.64|9
1643561270000|2022-01-30 16:47:50|1111.57|1095.57|1112.51|1096.51|1112.51|1096.51|1111.53|1095.53|11
1643561280000|2022-01-30 16:48:00|1112.59|1096.59|1112.69|1096.69|1112.69|1096.69|1112.59|1096.59|3
1643561290000|2022-01-30 16:48:10|1112.67|1096.67|1112.66|1096.66|1112.68|1096.68|1112.66|1096.66|3
1643561300000|2022-01-30 16:48:20|1112.57|1096.57|1112.57|1096.57|1112.57|1096.57|1112.57|1096.57|1
1643561310000|2022-01-30 16:48:30|1112.59|1096.59|1112.59|1096.59|1112.6|1096.6|1112.59|1096.59|3
1643561320000|2022-01-30 16:48:40|1112.65|1096.65|1112.72|1096.72|1112.85|1096.85|1112.65|1096.65|3
1643561340000|2022-01-30 16:49:00|1112.8|1096.8|1112.68|1096.68|1112.8|1096.8|1112.68|1096.68|2
1643561350000|2022-01-30 16:49:10|1112.67|1096.67|1112.67|1096.67|1112.67|1096.67|1112.67|1096.67|1
1643561360000|2022-01-30 16:49:20|1112.72|1096.72|1112.5|1096.5|1112.72|1096.72|1112.5|1096.5|3
1643561370000|2022-01-30 16:49:30|1112.42|1096.42|1112.42|1096.42|1112.42|1096.42|1112.42|1096.42|1
1643561380000|2022-01-30 16:49:40|1112.45|1096.45|1112.57|1096.57|1112.57|1096.57|1112.45|1096.45|2
1643561390000|2022-01-30 16:49:50|1112.88|1096.88|1112.84|1096.84|1112.88|1096.88|1112.84|1096.84|2
1643561400000|2022-01-30 16:50:00|1112.72|1096.72|1112.73|1096.73|1112.73|1096.73|1112.72|1096.72|2
1643561430000|2022-01-30 16:50:30|1112.72|1096.72|1112.74|1096.74|1112.74|1096.74|1112.72|1096.72|2
1643561440000|2022-01-30 16:50:40|1112.6|1096.6|1112.67|1096.67|1112.67|1096.67|1112.6|1096.6|2
1643561460000|2022-01-30 16:51:00|1112.71|1096.71|1112.71|1096.71|1112.71|1096.71|1112.71|1096.71|1
1643561470000|2022-01-30 16:51:10|1112.7|1096.7|1112.35|1096.35|1112.7|1096.7|1112.35|1096.35|5
1643561480000|2022-01-30 16:51:20|1112.22|1096.22|1112.12|1096.12|1112.22|1096.22|1112.09|1096.09|3
1643561490000|2022-01-30 16:51:30|1112.09|1096.09|1111.52|1095.52|1112.09|1096.09|1111.52|1095.52|8
1643561500000|2022-01-30 16:51:40|1111.56|1095.56|1111.58|1095.58|1111.58|1095.58|1111.52|1095.52|4
1643561510000|2022-01-30 16:51:50|1111.72|1095.72|1112.49|1096.49|1112.63|1096.63|1111.72|1095.72|13
1643561520000|2022-01-30 16:52:00|1112.63|1096.63|1111.93|1095.93|1112.63|1096.63|1111.93|1095.93|11
1643561530000|2022-01-30 16:52:10|1112.04|1096.04|1111.52|1095.52|1112.04|1096.04|1111.52|1095.52|4
1643561540000|2022-01-30 16:52:20|1111.56|1095.56|1111.51|1095.51|1111.56|1095.56|1111.51|1095.51|3
1643561560000|2022-01-30 16:52:40|1111.55|1095.55|1111.54|1095.54|1111.56|1095.56|1111.51|1095.51|6
1643561570000|2022-01-30 16:52:50|1111.51|1095.51|1111.51|1095.51|1111.51|1095.51|1111.51|1095.51|1
1643561580000|2022-01-30 16:53:00|1111.55|1095.55|1111.51|1095.51|1111.55|1095.55|1111.51|1095.51|2
1643561590000|2022-01-30 16:53:10|1111.53|1095.53|1111.53|1095.53|1111.53|1095.53|1111.53|1095.53|1
1643561600000|2022-01-30 16:53:20|1111.57|1095.57|1111.51|1095.51|1111.57|1095.57|1111.51|1095.51|4
1643561610000|2022-01-30 16:53:30|1111.54|1095.54|1111.5|1095.5|1111.54|1095.54|1111.5|1095.5|3
1643561620000|2022-01-30 16:53:40|1111.53|1095.53|1111.53|1095.53|1111.53|1095.53|1111.53|1095.53|1
1643561630000|2022-01-30 16:53:50|1111.52|1095.52|1111.2|1095.2|1111.52|1095.52|1111.2|1095.2|3
1643561640000|2022-01-30 16:54:00|1111.17|1095.17|1110.77|1094.77|1111.2|1095.2|1110.77|1094.77|7
1643561650000|2022-01-30 16:54:10|1110.62|1094.62|1111.63|1095.63|1111.63|1095.63|1110.58|1094.58|8
1643561660000|2022-01-30 16:54:20|1111.53|1095.53|1111.63|1095.63|1111.63|1095.63|1111.53|1095.53|2
1643561670000|2022-01-30 16:54:30|1111.65|1095.65|1111.65|1095.65|1111.65|1095.65|1111.65|1095.65|1
1643561680000|2022-01-30 16:54:40|1111.55|1095.55|1111.49|1095.49|1111.55|1095.55|1111.49|1095.49|2
1643561690000|2022-01-30 16:54:50|1111.55|1095.55|1111.85|1095.85|1111.85|1095.85|1111.55|1095.55|2
1643561700000|2022-01-30 16:55:00|1111.91|1095.91|1112.09|1096.09|1112.09|1096.09|1111.82|1095.82|4
1643561710000|2022-01-30 16:55:10|1111.91|1095.91|1111.02|1095.02|1111.91|1095.91|1111.02|1095.02|7
1643561720000|2022-01-30 16:55:20|1110.98|1094.98|1110.86|1094.86|1110.98|1094.98|1110.58|1094.58|5
1643561730000|2022-01-30 16:55:30|1110.66|1094.66|1110.54|1094.54|1110.66|1094.66|1110.54|1094.54|2
1643561740000|2022-01-30 16:55:40|1110.57|1094.57|1110.57|1094.57|1110.57|1094.57|1110.54|1094.54|3
1643561750000|2022-01-30 16:55:50|1110.56|1094.56|1110.54|1094.54|1110.64|1094.64|1110.53|1094.53|7
1643561760000|2022-01-30 16:56:00|1110.56|1094.56|1110.54|1094.54|1110.56|1094.56|1110.54|1094.54|2
1643561770000|2022-01-30 16:56:10|1110.51|1094.51|1110.51|1094.51|1110.51|1094.51|1110.51|1094.51|1
1643561780000|2022-01-30 16:56:20|1110.53|1094.53|1110.68|1094.68|1110.74|1094.74|1110.53|1094.53|6
1643561790000|2022-01-30 16:56:30|1110.98|1094.98|1112.06|1096.06|1112.06|1096.06|1110.98|1094.98|9
1643561800000|2022-01-30 16:56:40|1111.85|1095.85|1111.36|1095.36|1111.93|1095.93|1111.36|1095.36|8
1643561810000|2022-01-30 16:56:50|1111.31|1095.31|1111.53|1095.53|1111.53|1095.53|1111.31|1095.31|4
1643561820000|2022-01-30 16:57:00|1111.75|1095.75|1111.38|1095.38|1111.92|1095.92|1111.38|1095.38|9
1643561830000|2022-01-30 16:57:10|1111.18|1095.18|1111.18|1095.18|1111.18|1095.18|1111.18|1095.18|1
1643561840000|2022-01-30 16:57:20|1111.19|1095.19|1111.05|1095.05|1111.19|1095.19|1111.05|1095.05|3
1643561870000|2022-01-30 16:57:50|1111.09|1095.09|1111.15|1095.15|1111.15|1095.15|1111.09|1095.09|2
1643561880000|2022-01-30 16:58:00|1111.17|1095.17|1111.17|1095.17|1111.17|1095.17|1111.17|1095.17|1
1643561900000|2022-01-30 16:58:20|1111.13|1095.13|1111.13|1095.13|1111.13|1095.13|1111.13|1095.13|1
1643561910000|2022-01-30 16:58:30|1110.99|1094.99|1109.71|1093.71|1110.99|1094.99|1109.71|1093.71|10
1643561920000|2022-01-30 16:58:40|1109.5|1093.5|1109.5|1093.5|1109.5|1093.5|1109.5|1093.5|1
1643561930000|2022-01-30 16:58:50|1109.59|1093.59|1109.52|1093.52|1109.65|1093.65|1109.5|1093.5|8
1643561940000|2022-01-30 16:59:00|1109.51|1093.51|1108.97|1092.97|1109.51|1093.51|1108.94|1092.94|4
1643561950000|2022-01-30 16:59:10|1108.87|1092.87|1108.87|1092.87|1108.88|1092.88|1108.87|1092.87|5
1643561960000|2022-01-30 16:59:20|1108.51|1092.51|1108.52|1092.52|1108.52|1092.52|1108.51|1092.51|2
1643561970000|2022-01-30 16:59:30|1108.51|1092.51|1107.64|1091.64|1108.51|1092.51|1107.63|1091.63|7
1643561980000|2022-01-30 16:59:40|1107.63|1091.63|1107.75|1091.75|1107.75|1091.75|1107.63|1091.63|3
1643561990000|2022-01-30 16:59:50|1108.21|1092.21|1109.29|1093.29|1109.29|1093.29|1108.21|1092.21|9
1643562000000|2022-01-30 17:00:00|1109.34|1093.34|1107.96|1091.96|1109.39|1093.39|1107.96|1091.96|9
1643562010000|2022-01-30 17:00:10|1107.76|1091.76|1107.76|1091.76|1107.76|1091.76|1107.76|1091.76|1
1643562020000|2022-01-30 17:00:20|1107.87|1091.87|1107.76|1091.76|1107.87|1091.87|1107.76|1091.76|2
1643562030000|2022-01-30 17:00:30|1107.64|1091.64|1107.49|1091.49|1107.64|1091.64|1107.49|1091.49|3
1643562050000|2022-01-30 17:00:50|1107.43|1091.43|1107.43|1091.43|1107.46|1091.46|1107.43|1091.43|3
1643562060000|2022-01-30 17:01:00|1107.5|1091.5|1107.22|1091.22|1107.5|1091.5|1107.2|1091.2|8
1643562070000|2022-01-30 17:01:10|1107.02|1091.02|1106.82|1090.82|1107.06|1091.06|1106.82|1090.82|7
1643562080000|2022-01-30 17:01:20|1106.61|1090.61|1106.53|1090.53|1106.61|1090.61|1106.53|1090.53|4
1643562090000|2022-01-30 17:01:30|1106.52|1090.52|1105.89|1089.89|1106.52|1090.52|1105.89|1089.89|8
1643562100000|2022-01-30 17:01:40|1105.95|1089.95|1104.75|1088.75|1105.95|1089.95|1104.75|1088.75|10
1643562110000|2022-01-30 17:01:50|1104.5|1088.5|1104.68|1088.68|1105.28|1089.28|1104.5|1088.5|18
1643562120000|2022-01-30 17:02:00|1104.78|1088.78|1104.72|1088.72|1104.92|1088.92|1104.53|1088.53|8
1643562130000|2022-01-30 17:02:10|1104.59|1088.59|1104.97|1088.97|1105.48|1089.48|1104.59|1088.59|16
1643562140000|2022-01-30 17:02:20|1105|1089|1104.51|1088.51|1105|1089|1104.51|1088.51|10
1643562150000|2022-01-30 17:02:30|1104.52|1088.52|1104.49|1088.49|1104.52|1088.52|1104.49|1088.49|4
1643562160000|2022-01-30 17:02:40|1104.22|1088.22|1104.47|1088.47|1104.49|1088.49|1104.15|1088.15|5
1643562180000|2022-01-30 17:03:00|1104.37|1088.37|1103.51|1087.51|1104.37|1088.37|1103.51|1087.51|12
1643562190000|2022-01-30 17:03:10|1103.5|1087.5|1101.91|1085.91|1103.5|1087.5|1101.86|1085.86|14
1643562200000|2022-01-30 17:03:20|1101.86|1085.86|1101.58|1085.58|1101.96|1085.96|1101.58|1085.58|10
1643562210000|2022-01-30 17:03:30|1101.5|1085.5|1101.52|1085.52|1101.52|1085.52|1101.5|1085.5|2
1643562220000|2022-01-30 17:03:40|1101.54|1085.54|1101.54|1085.54|1101.54|1085.54|1101.54|1085.54|1
1643562230000|2022-01-30 17:03:50|1101.57|1085.57|1101.57|1085.57|1101.57|1085.57|1101.57|1085.57|1
1643562240000|2022-01-30 17:04:00|1101.54|1085.54|1101.49|1085.49|1101.54|1085.54|1101.06|1085.06|7
1643562250000|2022-01-30 17:04:10|1101.5|1085.5|1101.42|1085.42|1101.5|1085.5|1100.96|1084.96|11
1643562260000|2022-01-30 17:04:20|1101.39|1085.39|1101.46|1085.46|1101.46|1085.46|1101.38|1085.38|5
1643562270000|2022-01-30 17:04:30|1101.51|1085.51|1101.51|1085.51|1101.51|1085.51|1101.51|1085.51|1
1643562280000|2022-01-30 17:04:40|1101.52|1085.52|1101.5|1085.5|1101.56|1085.56|1101.5|1085.5|6
1643562290000|2022-01-30 17:04:50|1101.49|1085.49|1100.87|1084.87|1101.49|1085.49|1100.78|1084.78|6
1643562300000|2022-01-30 17:05:00|1101.27|1085.27|1101.22|1085.22|1101.45|1085.45|1101.22|1085.22|6
1643562310000|2022-01-30 17:05:10|1101.18|1085.18|1102.78|1086.78|1102.82|1086.82|1101.18|1085.18|19
1643562320000|2022-01-30 17:05:20|1103.06|1087.06|1104.12|1088.12|1104.12|1088.12|1103.06|1087.06|10
1643562330000|2022-01-30 17:05:30|1104|1088|1103.12|1087.12|1104|1088|1103.07|1087.07|13
1643562340000|2022-01-30 17:05:40|1103|1087|1103.36|1087.36|1103.43|1087.43|1102.56|1086.56|15
1643562350000|2022-01-30 17:05:50|1103.35|1087.35|1103.68|1087.68|1103.68|1087.68|1103.35|1087.35|5
1643562360000|2022-01-30 17:06:00|1103.55|1087.55|1103.85|1087.85|1103.97|1087.97|1103.55|1087.55|7
1643562370000|2022-01-30 17:06:10|1103.89|1087.89|1104.49|1088.49|1104.49|1088.49|1103.89|1087.89|8
1643562380000|2022-01-30 17:06:20|1104.63|1088.63|1104.17|1088.17|1104.63|1088.63|1104.04|1088.04|7
1643562390000|2022-01-30 17:06:30|1104.23|1088.23|1104.01|1088.01|1104.23|1088.23|1103.94|1087.94|10
1643562400000|2022-01-30 17:06:40|1104.14|1088.14|1104.17|1088.17|1104.23|1088.23|1104.14|1088.14|3
1643562410000|2022-01-30 17:06:50|1104.4|1088.4|1104.46|1088.46|1104.48|1088.48|1104.4|1088.4|7
1643562420000|2022-01-30 17:07:00|1104.52|1088.52|1104.52|1088.52|1104.52|1088.52|1104.52|1088.52|1
1643562430000|2022-01-30 17:07:10|1104.61|1088.61|1104.52|1088.52|1104.61|1088.61|1104.52|1088.52|4
1643562440000|2022-01-30 17:07:20|1104.46|1088.46|1104.46|1088.46|1104.46|1088.46|1104.46|1088.46|1
1643562460000|2022-01-30 17:07:40|1104.36|1088.36|1103.75|1087.75|1104.36|1088.36|1103.75|1087.75|4
1643562470000|2022-01-30 17:07:50|1104.02|1088.02|1104.71|1088.71|1104.74|1088.74|1104.02|1088.02|7
1643562480000|2022-01-30 17:08:00|1105.06|1089.06|1104.83|1088.83|1105.11|1089.11|1104.83|1088.83|3
1643562490000|2022-01-30 17:08:10|1104.65|1088.65|1104.65|1088.65|1104.65|1088.65|1104.65|1088.65|1
1643562500000|2022-01-30 17:08:20|1104.68|1088.68|1104.62|1088.62|1104.9|1088.9|1104.62|1088.62|9
1643562510000|2022-01-30 17:08:30|1104.61|1088.61|1104.71|1088.71|1104.71|1088.71|1104.61|1088.61|2
1643562520000|2022-01-30 17:08:40|1104.77|1088.77|1104.94|1088.94|1105.1|1089.1|1104.75|1088.75|6
1643562540000|2022-01-30 17:09:00|1104.67|1088.67|1104.68|1088.68|1104.68|1088.68|1104.67|1088.67|2
1643562560000|2022-01-30 17:09:20|1104.65|1088.65|1104.65|1088.65|1104.65|1088.65|1104.65|1088.65|1
1643562570000|2022-01-30 17:09:30|1104.68|1088.68|1104.17|1088.17|1104.68|1088.68|1104.13|1088.13|6
1643562580000|2022-01-30 17:09:40|1104.14|1088.14|1103.65|1087.65|1104.15|1088.15|1103.65|1087.65|6
1643562600000|2022-01-30 17:10:00|1103.49|1087.49|1103.32|1087.32|1103.49|1087.49|1103.32|1087.32|2
1643562610000|2022-01-30 17:10:10|1103.33|1087.33|1102.44|1086.44|1103.33|1087.33|1102.44|1086.44|6
1643562620000|2022-01-30 17:10:20|1102.43|1086.43|1102.5|1086.5|1102.5|1086.5|1102.43|1086.43|7
1643562640000|2022-01-30 17:10:40|1102.46|1086.46|1102.5|1086.5|1102.5|1086.5|1102.43|1086.43|5
1643562650000|2022-01-30 17:10:50|1102.46|1086.46|1102.46|1086.46|1102.46|1086.46|1102.46|1086.46|1
1643562660000|2022-01-30 17:11:00|1102.47|1086.47|1102.47|1086.47|1102.47|1086.47|1102.42|1086.42|5
1643562670000|2022-01-30 17:11:10|1102.4|1086.4|1103.62|1087.62|1103.62|1087.62|1102.38|1086.38|17
1643562690000|2022-01-30 17:11:30|1103.86|1087.86|1104.17|1088.17|1104.17|1088.17|1103.86|1087.86|4
1643562700000|2022-01-30 17:11:40|1104.29|1088.29|1103.86|1087.86|1104.29|1088.29|1103.86|1087.86|4
1643562720000|2022-01-30 17:12:00|1103.98|1087.98|1104.14|1088.14|1104.32|1088.32|1103.96|1087.96|6
1643562730000|2022-01-30 17:12:10|1104.32|1088.32|1104.77|1088.77|1104.77|1088.77|1104.32|1088.32|3
1643562740000|2022-01-30 17:12:20|1104.56|1088.56|1104.05|1088.05|1104.56|1088.56|1104.05|1088.05|5
1643562750000|2022-01-30 17:12:30|1104.01|1088.01|1103.94|1087.94|1104.01|1088.01|1103.75|1087.75|6
1643562760000|2022-01-30 17:12:40|1103.88|1087.88|1103.88|1087.88|1103.88|1087.88|1103.88|1087.88|1
1643562780000|2022-01-30 17:13:00|1103.86|1087.86|1103.86|1087.86|1103.86|1087.86|1103.86|1087.86|1
1643562790000|2022-01-30 17:13:10|1104.12|1088.12|1104.78|1088.78|1104.81|1088.81|1104.11|1088.11|10
1643562810000|2022-01-30 17:13:30|1104.87|1088.87|1104.87|1088.87|1104.87|1088.87|1104.87|1088.87|1
1643562820000|2022-01-30 17:13:40|1104.86|1088.86|1104.51|1088.51|1104.87|1088.87|1104.51|1088.51|5
1643562840000|2022-01-30 17:14:00|1104.62|1088.62|1104.73|1088.73|1104.73|1088.73|1104.62|1088.62|4
1643562850000|2022-01-30 17:14:10|1104.85|1088.85|1105.1|1089.1|1105.1|1089.1|1104.85|1088.85|2
1643562860000|2022-01-30 17:14:20|1105.03|1089.03|1105.03|1089.03|1105.03|1089.03|1105.03|1089.03|1
1643562880000|2022-01-30 17:14:40|1105.01|1089.01|1105.01|1089.01|1105.01|1089.01|1105.01|1089.01|1
1643562890000|2022-01-30 17:14:50|1105.02|1089.02|1105.04|1089.04|1105.07|1089.07|1105.02|1089.02|3
1643562900000|2022-01-30 17:15:00|1105.12|1089.12|1105.06|1089.06|1105.12|1089.12|1105.06|1089.06|2
1643562910000|2022-01-30 17:15:10|1105.04|1089.04|1105.68|1089.68|1105.68|1089.68|1105.04|1089.04|7
1643562920000|2022-01-30 17:15:20|1105.72|1089.72|1105.8|1089.8|1105.8|1089.8|1105.72|1089.72|2
1643562930000|2022-01-30 17:15:30|1105.85|1089.85|1105.48|1089.48|1105.85|1089.85|1105.12|1089.12|8
1643562940000|2022-01-30 17:15:40|1105.6|1089.6|1105.82|1089.82|1105.82|1089.82|1105.6|1089.6|2
1643562950000|2022-01-30 17:15:50|1105.81|1089.81|1105.81|1089.81|1105.81|1089.81|1105.81|1089.81|1
1643562960000|2022-01-30 17:16:00|1105.85|1089.85|1105.85|1089.85|1105.85|1089.85|1105.85|1089.85|1
1643562970000|2022-01-30 17:16:10|1105.84|1089.84|1105.79|1089.79|1105.84|1089.84|1105.79|1089.79|6
1643562980000|2022-01-30 17:16:20|1105.71|1089.71|1105.75|1089.75|1105.79|1089.79|1105.64|1089.64|6
1643562990000|2022-01-30 17:16:30|1105.64|1089.64|1105.71|1089.71|1105.71|1089.71|1105.64|1089.64|2
1643563000000|2022-01-30 17:16:40|1105.65|1089.65|1105.54|1089.54|1105.65|1089.65|1105.54|1089.54|2
1643563010000|2022-01-30 17:16:50|1105.64|1089.64|1105.7|1089.7|1105.7|1089.7|1105.64|1089.64|2
1643563020000|2022-01-30 17:17:00|1105.83|1089.83|1106.57|1090.57|1106.57|1090.57|1105.83|1089.83|7
1643563030000|2022-01-30 17:17:10|1106.6|1090.6|1107.87|1091.87|1107.87|1091.87|1106.6|1090.6|12
1643563040000|2022-01-30 17:17:20|1107.86|1091.86|1108.08|1092.08|1108.08|1092.08|1107.86|1091.86|2
1643563050000|2022-01-30 17:17:30|1108.13|1092.13|1108.1|1092.1|1108.13|1092.13|1108.1|1092.1|3
1643563060000|2022-01-30 17:17:40|1108.26|1092.26|1108.26|1092.26|1108.26|1092.26|1108.26|1092.26|1
1643563070000|2022-01-30 17:17:50|1108.29|1092.29|1108.01|1092.01|1108.29|1092.29|1107.95|1091.95|7
1643563080000|2022-01-30 17:18:00|1108.13|1092.13|1108.74|1092.74|1108.75|1092.75|1108.13|1092.13|5
1643563090000|2022-01-30 17:18:10|1108.87|1092.87|1108.87|1092.87|1108.87|1092.87|1108.87|1092.87|1
1643563100000|2022-01-30 17:18:20|1108.92|1092.92|1108.51|1092.51|1108.92|1092.92|1108.51|1092.51|4
1643563110000|2022-01-30 17:18:30|1108.5|1092.5|1108.75|1092.75|1108.75|1092.75|1108.5|1092.5|4
1643563120000|2022-01-30 17:18:40|1108.86|1092.86|1108.86|1092.86|1108.86|1092.86|1108.86|1092.86|1
1643563130000|2022-01-30 17:18:50|1108.9|1092.9|1108.94|1092.94|1108.94|1092.94|1108.87|1092.87|3
1643563140000|2022-01-30 17:19:00|1108.95|1092.95|1108.87|1092.87|1108.95|1092.95|1108.87|1092.87|2
1643563150000|2022-01-30 17:19:10|1109.03|1093.03|1109.03|1093.03|1109.03|1093.03|1109.03|1093.03|1
1643563160000|2022-01-30 17:19:20|1109.19|1093.19|1109.71|1093.71|1109.71|1093.71|1109.19|1093.19|7
1643563170000|2022-01-30 17:19:30|1109.72|1093.72|1109.56|1093.56|1109.72|1093.72|1109.56|1093.56|5
1643563180000|2022-01-30 17:19:40|1109.6|1093.6|1109.53|1093.53|1109.6|1093.6|1109.53|1093.53|2
1643563190000|2022-01-30 17:19:50|1109.55|1093.55|1109.73|1093.73|1109.73|1093.73|1109.55|1093.55|3
1643563200000|2022-01-30 17:20:00|1109.71|1093.71|1109.75|1093.75|1109.75|1093.75|1109.71|1093.71|3
1643563210000|2022-01-30 17:20:10|1109.67|1093.67|1109.75|1093.75|1109.75|1093.75|1109.55|1093.55|4
1643563220000|2022-01-30 17:20:20|1109.8|1093.8|1109.9|1093.9|1109.9|1093.9|1109.8|1093.8|3
1643563230000|2022-01-30 17:20:30|1109.85|1093.85|1109.94|1093.94|1109.94|1093.94|1109.85|1093.85|3
1643563240000|2022-01-30 17:20:40|1109.97|1093.97|1109.84|1093.84|1109.97|1093.97|1109.82|1093.82|5
1643563250000|2022-01-30 17:20:50|1109.87|1093.87|1110.2|1094.2|1110.2|1094.2|1109.87|1093.87|3
1643563260000|2022-01-30 17:21:00|1110.13|1094.13|1110.13|1094.13|1110.13|1094.13|1110.13|1094.13|1
1643563270000|2022-01-30 17:21:10|1110.2|1094.2|1110.26|1094.26|1110.26|1094.26|1110.19|1094.19|4
1643563280000|2022-01-30 17:21:20|1110.48|1094.48|1110.9|1094.9|1111.03|1095.03|1110.48|1094.48|5
1643563290000|2022-01-30 17:21:30|1111.16|1095.16|1111.74|1095.74|1111.74|1095.74|1111.16|1095.16|10
1643563300000|2022-01-30 17:21:40|1111.84|1095.84|1112.57|1096.57|1112.57|1096.57|1111.84|1095.84|6
1643563310000|2022-01-30 17:21:50|1112.73|1096.73|1112.92|1096.92|1112.92|1096.92|1112.73|1096.73|4
1643563320000|2022-01-30 17:22:00|1112.93|1096.93|1111.95|1095.95|1113|1097|1111.83|1095.83|16
1643563330000|2022-01-30 17:22:10|1111.98|1095.98|1112.67|1096.67|1112.67|1096.67|1111.95|1095.95|10
1643563340000|2022-01-30 17:22:20|1112.65|1096.65|1112.98|1096.98|1112.98|1096.98|1112.65|1096.65|4
1643563350000|2022-01-30 17:22:30|1112.97|1096.97|1113.11|1097.11|1113.11|1097.11|1112.97|1096.97|3
1643563360000|2022-01-30 17:22:40|1113.16|1097.16|1115.52|1099.52|1115.73|1099.73|1113.16|1097.16|27
1643563370000|2022-01-30 17:22:50|1115.54|1099.54|1114.02|1098.02|1115.54|1099.54|1114.02|1098.02|13
1643563380000|2022-01-30 17:23:00|1113.78|1097.78|1113.78|1097.78|1113.78|1097.78|1113.78|1097.78|1
1643563390000|2022-01-30 17:23:10|1113.96|1097.96|1113.64|1097.64|1113.96|1097.96|1113.64|1097.64|7
1643563400000|2022-01-30 17:23:20|1113.66|1097.66|1114.47|1098.47|1114.47|1098.47|1113.54|1097.54|13
1643563410000|2022-01-30 17:23:30|1114.65|1098.65|1114.87|1098.87|1114.87|1098.87|1114.65|1098.65|5
1643563420000|2022-01-30 17:23:40|1114.84|1098.84|1114.95|1098.95|1114.95|1098.95|1114.84|1098.84|2
1643563430000|2022-01-30 17:23:50|1115.01|1099.01|1115.81|1099.81|1115.81|1099.81|1115.01|1099.01|7
1643563440000|2022-01-30 17:24:00|1115.64|1099.64|1115.78|1099.78|1115.78|1099.78|1115.55|1099.55|5
1643563450000|2022-01-30 17:24:10|1115.84|1099.84|1116.49|1100.49|1116.49|1100.49|1115.84|1099.84|5
1643563460000|2022-01-30 17:24:20|1116.5|1100.5|1116.61|1100.61|1116.61|1100.61|1116.5|1100.5|2
1643563470000|2022-01-30 17:24:30|1116.55|1100.55|1116.14|1100.14|1116.55|1100.55|1116.02|1100.02|6
1643563480000|2022-01-30 17:24:40|1116.11|1100.11|1115.64|1099.64|1116.11|1100.11|1115.64|1099.64|3
1643563500000|2022-01-30 17:25:00|1115.65|1099.65|1115.68|1099.68|1115.68|1099.68|1115.65|1099.65|2
1643563510000|2022-01-30 17:25:10|1115.79|1099.79|1115.51|1099.51|1115.79|1099.79|1115.5|1099.5|7
1643563520000|2022-01-30 17:25:20|1115.47|1099.47|1113.45|1097.45|1115.47|1099.47|1113.45|1097.45|8
1643563530000|2022-01-30 17:25:30|1113.44|1097.44|1112.5|1096.5|1113.44|1097.44|1112.5|1096.5|9
1643563540000|2022-01-30 17:25:40|1112.42|1096.42|1112.46|1096.46|1112.46|1096.46|1112.42|1096.42|2
1643563560000|2022-01-30 17:26:00|1112.5|1096.5|1112.5|1096.5|1112.5|1096.5|1112.5|1096.5|1
1643563570000|2022-01-30 17:26:10|1112.49|1096.49|1112.49|1096.49|1112.49|1096.49|1112.49|1096.49|1
1643563590000|2022-01-30 17:26:30|1112.54|1096.54|1112.49|1096.49|1112.54|1096.54|1112.49|1096.49|2
1643563610000|2022-01-30 17:26:50|1112.55|1096.55|1113.51|1097.51|1113.79|1097.79|1112.55|1096.55|15
1643563620000|2022-01-30 17:27:00|1113.6|1097.6|1112.87|1096.87|1114.4|1098.4|1112.87|1096.87|14
1643563630000|2022-01-30 17:27:10|1112.59|1096.59|1113.35|1097.35|1113.35|1097.35|1112.59|1096.59|7
1643563640000|2022-01-30 17:27:20|1113.36|1097.36|1113.69|1097.69|1114.46|1098.46|1113.36|1097.36|17
1643563650000|2022-01-30 17:27:30|1113.68|1097.68|1112.73|1096.73|1113.68|1097.68|1112.66|1096.66|13
1643563660000|2022-01-30 17:27:40|1112.81|1096.81|1113.33|1097.33|1113.33|1097.33|1112.65|1096.65|9
1643563670000|2022-01-30 17:27:50|1113.25|1097.25|1113.5|1097.5|1113.5|1097.5|1113.16|1097.16|7
1643563680000|2022-01-30 17:28:00|1113.51|1097.51|1114.33|1098.33|1114.42|1098.42|1113.51|1097.51|9
1643563690000|2022-01-30 17:28:10|1114.4|1098.4|1114.55|1098.55|1114.65|1098.65|1114.4|1098.4|16
1643563700000|2022-01-30 17:28:20|1114.51|1098.51|1114.51|1098.51|1114.51|1098.51|1114.45|1098.45|5
1643563710000|2022-01-30 17:28:30|1114.45|1098.45|1114.43|1098.43|1114.45|1098.45|1114.43|1098.43|2
1643563720000|2022-01-30 17:28:40|1114.45|1098.45|1114.38|1098.38|1114.49|1098.49|1114.38|1098.38|5
1643563740000|2022-01-30 17:29:00|1114.42|1098.42|1114.56|1098.56|1114.56|1098.56|1114.42|1098.42|6
1643563750000|2022-01-30 17:29:10|1114.68|1098.68|1114.66|1098.66|1114.68|1098.68|1114.66|1098.66|2
1643563760000|2022-01-30 17:29:20|1114.68|1098.68|1114.54|1098.54|1114.68|1098.68|1114.51|1098.51|3
1643563770000|2022-01-30 17:29:30|1114.71|1098.71|1114.71|1098.71|1114.71|1098.71|1114.71|1098.71|1
1643563790000|2022-01-30 17:29:50|1114.78|1098.78|1114.78|1098.78|1114.78|1098.78|1114.78|1098.78|1
1643563800000|2022-01-30 17:30:00|1114.74|1098.74|1114.8|1098.8|1114.8|1098.8|1114.74|1098.74|2
1643563810000|2022-01-30 17:30:10|1114.99|1098.99|1115.44|1099.44|1115.44|1099.44|1114.99|1098.99|2
1643563820000|2022-01-30 17:30:20|1115.5|1099.5|1115.7|1099.7|1115.7|1099.7|1115.5|1099.5|3
1643563830000|2022-01-30 17:30:30|1115.63|1099.63|1115.63|1099.63|1115.64|1099.64|1115.63|1099.63|3
1643563840000|2022-01-30 17:30:40|1115.56|1099.56|1115.56|1099.56|1115.56|1099.56|1115.56|1099.56|1
1643563850000|2022-01-30 17:30:50|1115.64|1099.64|1116.34|1100.34|1116.37|1100.37|1115.64|1099.64|9
1643563860000|2022-01-30 17:31:00|1116.46|1100.46|1116.59|1100.59|1116.61|1100.61|1116.46|1100.46|5
1643563880000|2022-01-30 17:31:20|1116.36|1100.36|1115.64|1099.64|1116.36|1100.36|1115.64|1099.64|5
1643563890000|2022-01-30 17:31:30|1115.69|1099.69|1114.49|1098.49|1115.69|1099.69|1114.46|1098.46|10
1643563900000|2022-01-30 17:31:40|1114.44|1098.44|1113.59|1097.59|1114.44|1098.44|1113.56|1097.56|10
1643563910000|2022-01-30 17:31:50|1113.8|1097.8|1114.46|1098.46|1114.46|1098.46|1113.71|1097.71|11
1643563920000|2022-01-30 17:32:00|1114.5|1098.5|1114.42|1098.42|1114.5|1098.5|1114.42|1098.42|3
1643563930000|2022-01-30 17:32:10|1114.45|1098.45|1114.46|1098.46|1114.49|1098.49|1114.43|1098.43|6
1643563950000|2022-01-30 17:32:30|1114.51|1098.51|1114.51|1098.51|1114.51|1098.51|1114.51|1098.51|1
1643563960000|2022-01-30 17:32:40|1114.56|1098.56|1114.51|1098.51|1114.56|1098.56|1114.51|1098.51|2
1643563970000|2022-01-30 17:32:50|1114.5|1098.5|1113.53|1097.53|1114.5|1098.5|1113.53|1097.53|11
1643563980000|2022-01-30 17:33:00|1113.47|1097.47|1113.45|1097.45|1113.47|1097.47|1113.45|1097.45|2
1643564000000|2022-01-30 17:33:20|1113.48|1097.48|1113.48|1097.48|1113.48|1097.48|1113.45|1097.45|4
1643564020000|2022-01-30 17:33:40|1113.43|1097.43|1113.22|1097.22|1113.43|1097.43|1113.22|1097.22|3
1643564030000|2022-01-30 17:33:50|1113.19|1097.19|1112.81|1096.81|1113.19|1097.19|1112.81|1096.81|4
1643564040000|2022-01-30 17:34:00|1112.61|1096.61|1112.61|1096.61|1112.61|1096.61|1112.61|1096.61|1
1643564060000|2022-01-30 17:34:20|1112.62|1096.62|1112.62|1096.62|1112.62|1096.62|1112.62|1096.62|1
1643564070000|2022-01-30 17:34:30|1112.7|1096.7|1112.7|1096.7|1112.83|1096.83|1112.7|1096.7|3
1643564080000|2022-01-30 17:34:40|1112.78|1096.78|1112.78|1096.78|1112.78|1096.78|1112.78|1096.78|1
1643564090000|2022-01-30 17:34:50|1112.55|1096.55|1112.55|1096.55|1112.55|1096.55|1112.55|1096.55|1
1643564100000|2022-01-30 17:35:00|1112.61|1096.61|1112.6|1096.6|1112.61|1096.61|1112.49|1096.49|3
1643564110000|2022-01-30 17:35:10|1112.54|1096.54|1112.55|1096.55|1112.56|1096.56|1112.54|1096.54|3
1643564130000|2022-01-30 17:35:30|1112.78|1096.78|1112.78|1096.78|1112.78|1096.78|1112.78|1096.78|1
1643564140000|2022-01-30 17:35:40|1112.92|1096.92|1112.75|1096.75|1112.92|1096.92|1112.75|1096.75|3
1643564160000|2022-01-30 17:36:00|1112.7|1096.7|1112.7|1096.7|1112.7|1096.7|1112.7|1096.7|1
1643564170000|2022-01-30 17:36:10|1112.63|1096.63|1112.63|1096.63|1112.63|1096.63|1112.63|1096.63|1
1643564210000|2022-01-30 17:36:50|1112.61|1096.61|1112.61|1096.61|1112.61|1096.61|1112.61|1096.61|1
1643564220000|2022-01-30 17:37:00|1112.7|1096.7|1112.7|1096.7|1112.7|1096.7|1112.7|1096.7|1
1643564230000|2022-01-30 17:37:10|1112.74|1096.74|1112.74|1096.74|1112.74|1096.74|1112.74|1096.74|1
1643564240000|2022-01-30 17:37:20|1112.5|1096.5|1111.57|1095.57|1112.5|1096.5|1111.53|1095.53|9
1643564250000|2022-01-30 17:37:30|1111.63|1095.63|1112.01|1096.01|1112.02|1096.02|1111.63|1095.63|4
1643564260000|2022-01-30 17:37:40|1112.07|1096.07|1112.49|1096.49|1112.49|1096.49|1112.07|1096.07|7
1643564270000|2022-01-30 17:37:50|1112.44|1096.44|1112.59|1096.59|1112.66|1096.66|1112.44|1096.44|5
1643564280000|2022-01-30 17:38:00|1112.53|1096.53|1112.63|1096.63|1112.68|1096.68|1112.53|1096.53|5
1643564290000|2022-01-30 17:38:10|1112.51|1096.51|1112.56|1096.56|1112.56|1096.56|1112.51|1096.51|2
1643564300000|2022-01-30 17:38:20|1112.55|1096.55|1112.55|1096.55|1112.55|1096.55|1112.55|1096.55|1
1643564310000|2022-01-30 17:38:30|1112.5|1096.5|1112.59|1096.59|1112.59|1096.59|1112.5|1096.5|2
1643564320000|2022-01-30 17:38:40|1112.6|1096.6|1112.77|1096.77|1112.78|1096.78|1112.6|1096.6|4
1643564330000|2022-01-30 17:38:50|1112.7|1096.7|1112.58|1096.58|1112.7|1096.7|1112.55|1096.55|6
1643564340000|2022-01-30 17:39:00|1112.55|1096.55|1112.61|1096.61|1112.61|1096.61|1112.55|1096.55|3
1643564350000|2022-01-30 17:39:10|1112.55|1096.55|1112.82|1096.82|1112.83|1096.83|1112.55|1096.55|6
1643564360000|2022-01-30 17:39:20|1112.9|1096.9|1112.58|1096.58|1112.9|1096.9|1112.58|1096.58|4
1643564370000|2022-01-30 17:39:30|1112.59|1096.59|1112.52|1096.52|1112.59|1096.59|1112.51|1096.51|3
1643564380000|2022-01-30 17:39:40|1112.51|1096.51|1112.56|1096.56|1112.56|1096.56|1112.51|1096.51|3
1643564390000|2022-01-30 17:39:50|1112.6|1096.6|1113.35|1097.35|1113.35|1097.35|1112.6|1096.6|5
1643564400000|2022-01-30 17:40:00|1113.44|1097.44|1113.47|1097.47|1113.47|1097.47|1113.4|1097.4|10
1643564410000|2022-01-30 17:40:10|1113.4|1097.4|1113.5|1097.5|1113.51|1097.51|1113.4|1097.4|8
1643564430000|2022-01-30 17:40:30|1113.44|1097.44|1112.93|1096.93|1113.49|1097.49|1112.93|1096.93|7
1643564440000|2022-01-30 17:40:40|1112.91|1096.91|1112.62|1096.62|1112.91|1096.91|1112.62|1096.62|2
1643564450000|2022-01-30 17:40:50|1112.61|1096.61|1112.58|1096.58|1112.61|1096.61|1112.58|1096.58|2
1643564460000|2022-01-30 17:41:00|1112.69|1096.69|1112.69|1096.69|1112.69|1096.69|1112.69|1096.69|1
1643564470000|2022-01-30 17:41:10|1112.71|1096.71|1112.75|1096.75|1112.75|1096.75|1112.7|1096.7|3
1643564480000|2022-01-30 17:41:20|1112.95|1096.95|1112.75|1096.75|1112.95|1096.95|1112.75|1096.75|2
1643564500000|2022-01-30 17:41:40|1112.76|1096.76|1113.48|1097.48|1113.48|1097.48|1112.76|1096.76|6
1643564510000|2022-01-30 17:41:50|1113.53|1097.53|1113.54|1097.54|1113.54|1097.54|1113.51|1097.51|3
1643564520000|2022-01-30 17:42:00|1113.51|1097.51|1113.63|1097.63|1113.63|1097.63|1113.51|1097.51|4
1643564530000|2022-01-30 17:42:10|1113.69|1097.69|1113.73|1097.73|1113.78|1097.78|1113.69|1097.69|6
1643564540000|2022-01-30 17:42:20|1113.78|1097.78|1113.7|1097.7|1113.78|1097.78|1113.62|1097.62|4
1643564550000|2022-01-30 17:42:30|1113.69|1097.69|1113.69|1097.69|1113.69|1097.69|1113.69|1097.69|1
1643564560000|2022-01-30 17:42:40|1113.7|1097.7|1113.89|1097.89|1113.89|1097.89|1113.7|1097.7|3
1643564570000|2022-01-30 17:42:50|1113.96|1097.96|1114.07|1098.07|1114.53|1098.53|1113.96|1097.96|16
1643564580000|2022-01-30 17:43:00|1114.08|1098.08|1113.6|1097.6|1114.08|1098.08|1113.6|1097.6|3
1643564600000|2022-01-30 17:43:20|1113.68|1097.68|1114.46|1098.46|1114.64|1098.64|1113.68|1097.68|19
1643564610000|2022-01-30 17:43:30|1114.64|1098.64|1114.64|1098.64|1114.64|1098.64|1114.64|1098.64|1
1643564620000|2022-01-30 17:43:40|1114.65|1098.65|1114.65|1098.65|1114.65|1098.65|1114.65|1098.65|1
1643564630000|2022-01-30 17:43:50|1114.71|1098.71|1114.59|1098.59|1114.71|1098.71|1114.59|1098.59|2
1643564640000|2022-01-30 17:44:00|1114.74|1098.74|1114.74|1098.74|1114.74|1098.74|1114.74|1098.74|1
1643564650000|2022-01-30 17:44:10|1114.73|1098.73|1114.73|1098.73|1114.73|1098.73|1114.73|1098.73|1
1643564660000|2022-01-30 17:44:20|1114.79|1098.79|1115.67|1099.67|1115.67|1099.67|1114.79|1098.79|6
1643564670000|2022-01-30 17:44:30|1115.69|1099.69|1116.4|1100.4|1116.4|1100.4|1115.69|1099.69|6
1643564680000|2022-01-30 17:44:40|1116.45|1100.45|1116.51|1100.51|1116.51|1100.51|1116.45|1100.45|3
1643564690000|2022-01-30 17:44:50|1116.5|1100.5|1116.32|1100.32|1116.5|1100.5|1116.32|1100.32|3
1643564700000|2022-01-30 17:45:00|1116.05|1100.05|1116.16|1100.16|1116.16|1100.16|1116.03|1100.03|3
1643564710000|2022-01-30 17:45:10|1115.74|1099.74|1115.74|1099.74|1115.74|1099.74|1115.74|1099.74|1
1643564730000|2022-01-30 17:45:30|1115.82|1099.82|1115.81|1099.81|1115.83|1099.83|1115.81|1099.81|4
1643564740000|2022-01-30 17:45:40|1115.73|1099.73|1115.69|1099.69|1115.73|1099.73|1115.69|1099.69|2
1643564750000|2022-01-30 17:45:50|1115.57|1099.57|1114.87|1098.87|1115.57|1099.57|1114.87|1098.87|5
1643564760000|2022-01-30 17:46:00|1114.55|1098.55|1114.55|1098.55|1114.55|1098.55|1114.55|1098.55|1
1643564780000|2022-01-30 17:46:20|1114.54|1098.54|1114.55|1098.55|1114.55|1098.55|1114.54|1098.54|2
1643564790000|2022-01-30 17:46:30|1114.48|1098.48|1113.93|1097.93|1114.48|1098.48|1113.93|1097.93|3
1643564800000|2022-01-30 17:46:40|1113.64|1097.64|1113.64|1097.64|1113.64|1097.64|1113.64|1097.64|1
1643564820000|2022-01-30 17:47:00|1113.67|1097.67|1113.67|1097.67|1113.67|1097.67|1113.67|1097.67|1
1643564840000|2022-01-30 17:47:20|1113.72|1097.72|1114.28|1098.28|1114.57|1098.57|1113.72|1097.72|9
1643564850000|2022-01-30 17:47:30|1114.24|1098.24|1113.63|1097.63|1114.24|1098.24|1113.63|1097.63|2
1643564860000|2022-01-30 17:47:40|1113.64|1097.64|1113.64|1097.64|1113.64|1097.64|1113.64|1097.64|1
1643564870000|2022-01-30 17:47:50|1113.63|1097.63|1113.63|1097.63|1113.63|1097.63|1113.63|1097.63|1
1643564880000|2022-01-30 17:48:00|1113.64|1097.64|1113.64|1097.64|1113.64|1097.64|1113.64|1097.64|1
1643564890000|2022-01-30 17:48:10|1113.44|1097.44|1112.72|1096.72|1113.47|1097.47|1112.72|1096.72|10
1643564900000|2022-01-30 17:48:20|1112.66|1096.66|1112.49|1096.49|1112.71|1096.71|1112.49|1096.49|4
1643564910000|2022-01-30 17:48:30|1112.55|1096.55|1112.55|1096.55|1112.55|1096.55|1112.55|1096.55|1
1643564920000|2022-01-30 17:48:40|1112.75|1096.75|1113.41|1097.41|1113.41|1097.41|1112.72|1096.72|7
1643564930000|2022-01-30 17:48:50|1113.52|1097.52|1112.87|1096.87|1113.52|1097.52|1112.86|1096.86|6
1643564940000|2022-01-30 17:49:00|1112.79|1096.79|1112.5|1096.5|1112.79|1096.79|1112.5|1096.5|4
1643564950000|2022-01-30 17:49:10|1112.47|1096.47|1112.5|1096.5|1112.5|1096.5|1112.47|1096.47|2
1643564960000|2022-01-30 17:49:20|1112.51|1096.51|1112.51|1096.51|1112.51|1096.51|1112.51|1096.51|1
1643564970000|2022-01-30 17:49:30|1112.5|1096.5|1112.55|1096.55|1112.55|1096.55|1112.5|1096.5|2
1643564980000|2022-01-30 17:49:40|1112.54|1096.54|1112.54|1096.54|1112.54|1096.54|1112.54|1096.54|1
1643564990000|2022-01-30 17:49:50|1112.51|1096.51|1112.55|1096.55|1112.55|1096.55|1112.51|1096.51|2
1643565000000|2022-01-30 17:50:00|1112.51|1096.51|1113.09|1097.09|1113.09|1097.09|1112.51|1096.51|8
1643565010000|2022-01-30 17:50:10|1113.18|1097.18|1113.18|1097.18|1113.18|1097.18|1113.18|1097.18|1
1643565020000|2022-01-30 17:50:20|1113.22|1097.22|1112.8|1096.8|1113.22|1097.22|1112.8|1096.8|4
1643565030000|2022-01-30 17:50:30|1112.77|1096.77|1113.6|1097.6|1113.62|1097.62|1112.77|1096.77|10
1643565040000|2022-01-30 17:50:40|1114.09|1098.09|1114.5|1098.5|1114.5|1098.5|1114.09|1098.09|8
1643565050000|2022-01-30 17:50:50|1114.44|1098.44|1114.58|1098.58|1114.58|1098.58|1114.44|1098.44|3
1643565060000|2022-01-30 17:51:00|1114.52|1098.52|1114.58|1098.58|1114.6|1098.6|1114.52|1098.52|7
1643565070000|2022-01-30 17:51:10|1114.7|1098.7|1114.92|1098.92|1114.92|1098.92|1114.68|1098.68|6
1643565080000|2022-01-30 17:51:20|1114.84|1098.84|1114.84|1098.84|1114.84|1098.84|1114.84|1098.84|1
1643565090000|2022-01-30 17:51:30|1114.92|1098.92|1115.49|1099.49|1115.49|1099.49|1114.92|1098.92|7
1643565110000|2022-01-30 17:51:50|1115.57|1099.57|1115.52|1099.52|1115.67|1099.67|1115.49|1099.49|7
1643565120000|2022-01-30 17:52:00|1115.5|1099.5|1115.5|1099.5|1115.5|1099.5|1115.5|1099.5|1
1643565130000|2022-01-30 17:52:10|1115.49|1099.49|1116.23|1100.23|1116.23|1100.23|1115.49|1099.49|7
1643565140000|2022-01-30 17:52:20|1116.36|1100.36|1116.04|1100.04|1116.53|1100.53|1116.04|1100.04|13
1643565150000|2022-01-30 17:52:30|1116.06|1100.06|1115.64|1099.64|1116.06|1100.06|1115.64|1099.64|5
1643565160000|2022-01-30 17:52:40|1115.73|1099.73|1115.61|1099.61|1115.73|1099.73|1115.61|1099.61|8
1643565170000|2022-01-30 17:52:50|1115.69|1099.69|1115.61|1099.61|1115.7|1099.7|1115.61|1099.61|3
1643565180000|2022-01-30 17:53:00|1115.65|1099.65|1115.65|1099.65|1115.65|1099.65|1115.65|1099.65|1
1643565190000|2022-01-30 17:53:10|1115.61|1099.61|1115.6|1099.6|1115.61|1099.61|1115.58|1099.58|5
1643565200000|2022-01-30 17:53:20|1115.65|1099.65|1115.65|1099.65|1115.65|1099.65|1115.58|1099.58|4
1643565210000|2022-01-30 17:53:30|1115.59|1099.59|1115.59|1099.59|1115.59|1099.59|1115.59|1099.59|1
1643565220000|2022-01-30 17:53:40|1115.66|1099.66|1115.7|1099.7|1115.7|1099.7|1115.66|1099.66|2
1643565230000|2022-01-30 17:53:50|1115.63|1099.63|1115.7|1099.7|1115.79|1099.79|1115.63|1099.63|5
1643565250000|2022-01-30 17:54:10|1115.77|1099.77|1115.7|1099.7|1115.77|1099.77|1115.7|1099.7|3
1643565260000|2022-01-30 17:54:20|1115.76|1099.76|1115.74|1099.74|1115.76|1099.76|1115.7|1099.7|4
1643565270000|2022-01-30 17:54:30|1115.72|1099.72|1115.64|1099.64|1115.72|1099.72|1115.64|1099.64|2
1643565280000|2022-01-30 17:54:40|1115.58|1099.58|1115.58|1099.58|1115.65|1099.65|1115.58|1099.58|5
1643565290000|2022-01-30 17:54:50|1115.64|1099.64|1116.49|1100.49|1116.49|1100.49|1115.64|1099.64|8
1643565300000|2022-01-30 17:55:00|1116.45|1100.45|1116.5|1100.5|1116.54|1100.54|1116.45|1100.45|6
1643565310000|2022-01-30 17:55:10|1116.53|1100.53|1116.51|1100.51|1116.53|1100.53|1116.5|1100.5|3
1643565320000|2022-01-30 17:55:20|1116.57|1100.57|1116.51|1100.51|1116.57|1100.57|1116.51|1100.51|4
1643565330000|2022-01-30 17:55:30|1116.57|1100.57|1116.56|1100.56|1116.57|1100.57|1116.51|1100.51|4
1643565340000|2022-01-30 17:55:40|1116.52|1100.52|1115.89|1099.89|1116.57|1100.57|1115.89|1099.89|10
1643565350000|2022-01-30 17:55:50|1115.72|1099.72|1116.04|1100.04|1116.04|1100.04|1115.69|1099.69|9
1643565360000|2022-01-30 17:56:00|1115.9|1099.9|1115.51|1099.51|1115.9|1099.9|1115.51|1099.51|5
1643565370000|2022-01-30 17:56:10|1115.48|1099.48|1114.63|1098.63|1115.48|1099.48|1114.63|1098.63|8
1643565380000|2022-01-30 17:56:20|1114.61|1098.61|1114.76|1098.76|1114.8|1098.8|1114.47|1098.47|7
1643565390000|2022-01-30 17:56:30|1114.83|1098.83|1114.99|1098.99|1115.13|1099.13|1114.64|1098.64|11
1643565400000|2022-01-30 17:56:40|1115.01|1099.01|1114.98|1098.98|1115.01|1099.01|1114.98|1098.98|2
1643565410000|2022-01-30 17:56:50|1114.84|1098.84|1114.63|1098.63|1114.86|1098.86|1114.6|1098.6|9
1643565420000|2022-01-30 17:57:00|1114.52|1098.52|1114.81|1098.81|1114.81|1098.81|1114.52|1098.52|3
1643565430000|2022-01-30 17:57:10|1114.83|1098.83|1115.8|1099.8|1115.8|1099.8|1114.83|1098.83|10
1643565440000|2022-01-30 17:57:20|1115.85|1099.85|1115.58|1099.58|1115.85|1099.85|1115.58|1099.58|5
1643565450000|2022-01-30 17:57:30|1115.51|1099.51|1115.49|1099.49|1115.53|1099.53|1115.49|1099.49|4
1643565460000|2022-01-30 17:57:40|1115.52|1099.52|1115.54|1099.54|1115.54|1099.54|1115.52|1099.52|2
1643565470000|2022-01-30 17:57:50|1115.51|1099.51|1115.51|1099.51|1115.51|1099.51|1115.51|1099.51|1
1643565480000|2022-01-30 17:58:00|1115.55|1099.55|1115.51|1099.51|1115.55|1099.55|1115.51|1099.51|2
1643565490000|2022-01-30 17:58:10|1115.55|1099.55|1115.55|1099.55|1115.55|1099.55|1115.55|1099.55|1
1643565500000|2022-01-30 17:58:20|1115.71|1099.71|1115.71|1099.71|1115.75|1099.75|1115.71|1099.71|3
1643565510000|2022-01-30 17:58:30|1115.62|1099.62|1115.59|1099.59|1115.62|1099.62|1115.55|1099.55|3
1643565530000|2022-01-30 17:58:50|1115.65|1099.65|1115.73|1099.73|1115.73|1099.73|1115.65|1099.65|2
1643565550000|2022-01-30 17:59:10|1115.77|1099.77|1115.34|1099.34|1115.77|1099.77|1115.34|1099.34|4
1643565560000|2022-01-30 17:59:20|1115.33|1099.33|1114.67|1098.67|1115.33|1099.33|1114.65|1098.65|7
1643565570000|2022-01-30 17:59:30|1114.72|1098.72|1114.72|1098.72|1114.72|1098.72|1114.72|1098.72|1
1643565580000|2022-01-30 17:59:40|1114.83|1098.83|1114.9|1098.9|1114.9|1098.9|1114.83|1098.83|2
1643565590000|2022-01-30 17:59:50|1115.12|1099.12|1115.12|1099.12|1115.12|1099.12|1115.12|1099.12|1
1643565600000|2022-01-30 18:00:00|1115.13|1099.13|1115.13|1099.13|1115.13|1099.13|1115.13|1099.13|1
1643565610000|2022-01-30 18:00:10|1115.03|1099.03|1115.03|1099.03|1115.03|1099.03|1115.03|1099.03|1
1643565620000|2022-01-30 18:00:20|1115.02|1099.02|1115.02|1099.02|1115.02|1099.02|1115.02|1099.02|1
1643565630000|2022-01-30 18:00:30|1115.04|1099.04|1114.71|1098.71|1115.16|1099.16|1114.71|1098.71|5
1643565650000|2022-01-30 18:00:50|1114.82|1098.82|1114.97|1098.97|1114.97|1098.97|1114.79|1098.79|3
1643565660000|2022-01-30 18:01:00|1114.98|1098.98|1114.97|1098.97|1114.98|1098.98|1114.92|1098.92|3
1643565670000|2022-01-30 18:01:10|1115.2|1099.2|1114.85|1098.85|1115.21|1099.21|1114.85|1098.85|4
1643565680000|2022-01-30 18:01:20|1114.96|1098.96|1115.04|1099.04|1115.04|1099.04|1114.96|1098.96|2
1643565690000|2022-01-30 18:01:30|1115|1099|1114.73|1098.73|1115|1099|1114.73|1098.73|5
1643565700000|2022-01-30 18:01:40|1114.69|1098.69|1114.13|1098.13|1114.69|1098.69|1113.94|1097.94|5
1643565720000|2022-01-30 18:02:00|1114.14|1098.14|1113.98|1097.98|1114.14|1098.14|1113.98|1097.98|2
1643565730000|2022-01-30 18:02:10|1114.05|1098.05|1113.6|1097.6|1114.05|1098.05|1113.6|1097.6|4
1643565740000|2022-01-30 18:02:20|1113.63|1097.63|1112.88|1096.88|1113.63|1097.63|1112.88|1096.88|12
1643565750000|2022-01-30 18:02:30|1112.74|1096.74|1112.51|1096.51|1112.79|1096.79|1112.51|1096.51|5
1643565760000|2022-01-30 18:02:40|1112.45|1096.45|1113.29|1097.29|1113.29|1097.29|1112.45|1096.45|11
1643565770000|2022-01-30 18:02:50|1113.42|1097.42|1113.44|1097.44|1113.44|1097.44|1113.42|1097.42|2
1643565780000|2022-01-30 18:03:00|1113.38|1097.38|1110.49|1094.49|1113.38|1097.38|1110.49|1094.49|14
1643565790000|2022-01-30 18:03:10|1110.36|1094.36|1109.49|1093.49|1110.36|1094.36|1109.49|1093.49|8
1643565800000|2022-01-30 18:03:20|1109.5|1093.5|1109.5|1093.5|1109.5|1093.5|1109.49|1093.49|3
1643565810000|2022-01-30 18:03:30|1109.49|1093.49|1109.49|1093.49|1109.5|1093.5|1109.49|1093.49|3
1643565820000|2022-01-30 18:03:40|1109.44|1093.44|1108.59|1092.59|1109.49|1093.49|1108.59|1092.59|11
1643565830000|2022-01-30 18:03:50|1108.51|1092.51|1108.51|1092.51|1108.51|1092.51|1108.51|1092.51|1
1643565840000|2022-01-30 18:04:00|1108.5|1092.5|1108.5|1092.5|1108.61|1092.61|1108.5|1092.5|4
1643565850000|2022-01-30 18:04:10|1108.51|1092.51|1108.51|1092.51|1108.53|1092.53|1108.51|1092.51|3
1643565870000|2022-01-30 18:04:30|1108.49|1092.49|1108.49|1092.49|1108.49|1092.49|1108.49|1092.49|1
1643565880000|2022-01-30 18:04:40|1108.5|1092.5|1108.5|1092.5|1108.5|1092.5|1108.49|1092.49|3
1643565890000|2022-01-30 18:04:50|1108.49|1092.49|1108.5|1092.5|1108.52|1092.52|1108.49|1092.49|6
1643565900000|2022-01-30 18:05:00|1109.1|1093.1|1109.61|1093.61|1109.62|1093.62|1109.1|1093.1|7
1643565910000|2022-01-30 18:05:10|1110.2|1094.2|1110.2|1094.2|1110.2|1094.2|1110.2|1094.2|1
1643565920000|2022-01-30 18:05:20|1110.17|1094.17|1110.41|1094.41|1110.41|1094.41|1110.1|1094.1|5
1643565930000|2022-01-30 18:05:30|1110.4|1094.4|1111.42|1095.42|1111.42|1095.42|1110.4|1094.4|11
1643565940000|2022-01-30 18:05:40|1111.4|1095.4|1112.59|1096.59|1112.59|1096.59|1111.4|1095.4|14
1643565950000|2022-01-30 18:05:50|1112.51|1096.51|1112.38|1096.38|1112.77|1096.77|1112.36|1096.36|22
1643565960000|2022-01-30 18:06:00|1112.35|1096.35|1112.29|1096.29|1112.36|1096.36|1112.24|1096.24|4
1643565970000|2022-01-30 18:06:10|1112.26|1096.26|1112.28|1096.28|1112.29|1096.29|1112.25|1096.25|4
1643565980000|2022-01-30 18:06:20|1112.42|1096.42|1112.51|1096.51|1112.51|1096.51|1112.42|1096.42|3
1643565990000|2022-01-30 18:06:30|1112.54|1096.54|1112.64|1096.64|1112.64|1096.64|1112.54|1096.54|2
1643566000000|2022-01-30 18:06:40|1112.54|1096.54|1112.7|1096.7|1112.79|1096.79|1112.54|1096.54|12
1643566010000|2022-01-30 18:06:50|1112.8|1096.8|1113.47|1097.47|1113.47|1097.47|1112.56|1096.56|11
1643566020000|2022-01-30 18:07:00|1113.48|1097.48|1114.27|1098.27|1114.33|1098.33|1113.46|1097.46|6
1643566030000|2022-01-30 18:07:10|1114.35|1098.35|1114.52|1098.52|1114.81|1098.81|1114.27|1098.27|11
1643566040000|2022-01-30 18:07:20|1114.51|1098.51|1114.82|1098.82|1114.83|1098.83|1114.51|1098.51|5
1643566050000|2022-01-30 18:07:30|1114.72|1098.72|1114.64|1098.64|1114.72|1098.72|1114.64|1098.64|2
1643566060000|2022-01-30 18:07:40|1114.56|1098.56|1114.56|1098.56|1114.56|1098.56|1114.56|1098.56|1
1643566070000|2022-01-30 18:07:50|1114.54|1098.54|1114.27|1098.27|1114.54|1098.54|1114.27|1098.27|3
1643566080000|2022-01-30 18:08:00|1114.02|1098.02|1114.14|1098.14|1114.14|1098.14|1114.02|1098.02|3
1643566090000|2022-01-30 18:08:10|1114.16|1098.16|1114.16|1098.16|1114.16|1098.16|1114.16|1098.16|1
1643566100000|2022-01-30 18:08:20|1114.26|1098.26|1114.26|1098.26|1114.26|1098.26|1114.26|1098.26|1
1643566120000|2022-01-30 18:08:40|1114.16|1098.16|1114.16|1098.16|1114.16|1098.16|1114.16|1098.16|1
1643566140000|2022-01-30 18:09:00|1114.18|1098.18|1114.18|1098.18|1114.18|1098.18|1114.18|1098.18|1
1643566150000|2022-01-30 18:09:10|1114.26|1098.26|1114.75|1098.75|1114.75|1098.75|1114.26|1098.26|5
1643566160000|2022-01-30 18:09:20|1114.74|1098.74|1114.74|1098.74|1114.74|1098.74|1114.74|1098.74|1
1643566170000|2022-01-30 18:09:30|1115.05|1099.05|1115.05|1099.05|1115.05|1099.05|1115.05|1099.05|1
1643566180000|2022-01-30 18:09:40|1115.03|1099.03|1115.03|1099.03|1115.03|1099.03|1115.03|1099.03|1
1643566190000|2022-01-30 18:09:50|1114.93|1098.93|1115.07|1099.07|1115.07|1099.07|1114.93|1098.93|2
1643566200000|2022-01-30 18:10:00|1115.03|1099.03|1115.06|1099.06|1115.06|1099.06|1115.03|1099.03|2
1643566210000|2022-01-30 18:10:10|1114.95|1098.95|1114.95|1098.95|1114.95|1098.95|1114.95|1098.95|1
1643566220000|2022-01-30 18:10:20|1115|1099|1114.97|1098.97|1115|1099|1114.97|1098.97|2
1643566230000|2022-01-30 18:10:30|1114.96|1098.96|1114.97|1098.97|1115.01|1099.01|1114.96|1098.96|4
1643566240000|2022-01-30 18:10:40|1114.96|1098.96|1114.96|1098.96|1115.01|1099.01|1114.96|1098.96|3
1643566260000|2022-01-30 18:11:00|1115.01|1099.01|1114.87|1098.87|1115.01|1099.01|1114.87|1098.87|2
1643566280000|2022-01-30 18:11:20|1114.9|1098.9|1114.81|1098.81|1114.9|1098.9|1114.8|1098.8|3
1643566290000|2022-01-30 18:11:30|1114.95|1098.95|1114.95|1098.95|1114.95|1098.95|1114.95|1098.95|1
1643566310000|2022-01-30 18:11:50|1114.92|1098.92|1114.92|1098.92|1114.92|1098.92|1114.92|1098.92|1
1643566320000|2022-01-30 18:12:00|1114.77|1098.77|1114.85|1098.85|1114.85|1098.85|1114.68|1098.68|5
1643566330000|2022-01-30 18:12:10|1114.78|1098.78|1114.34|1098.34|1114.78|1098.78|1114.34|1098.34|3
1643566340000|2022-01-30 18:12:20|1114.32|1098.32|1114.29|1098.29|1114.32|1098.32|1114.29|1098.29|2
1643566360000|2022-01-30 18:12:40|1114.2|1098.2|1114.2|1098.2|1114.2|1098.2|1114.2|1098.2|1
1643566370000|2022-01-30 18:12:50|1113.93|1097.93|1113.93|1097.93|1113.93|1097.93|1113.93|1097.93|1
1643566380000|2022-01-30 18:13:00|1113.89|1097.89|1113.51|1097.51|1113.95|1097.95|1113.51|1097.51|7
1643566390000|2022-01-30 18:13:10|1113.56|1097.56|1112.62|1096.62|1113.56|1097.56|1112.62|1096.62|9
1643566400000|2022-01-30 18:13:20|1112.49|1096.49|1112.59|1096.59|1112.59|1096.59|1112.49|1096.49|3
1643566410000|2022-01-30 18:13:30|1112.7|1096.7|1113.68|1097.68|1113.68|1097.68|1112.68|1096.68|12
1643566420000|2022-01-30 18:13:40|1113.58|1097.58|1113.61|1097.61|1113.61|1097.61|1113.54|1097.54|5
1643566430000|2022-01-30 18:13:50|1113.54|1097.54|1113.5|1097.5|1113.55|1097.55|1113.5|1097.5|3
1643566450000|2022-01-30 18:14:10|1113.47|1097.47|1113.28|1097.28|1113.5|1097.5|1113.28|1097.28|3
1643566470000|2022-01-30 18:14:30|1113.33|1097.33|1113.33|1097.33|1113.33|1097.33|1113.33|1097.33|1
1643566500000|2022-01-30 18:15:00|1113.32|1097.32|1113.32|1097.32|1113.32|1097.32|1113.32|1097.32|1
1643566510000|2022-01-30 18:15:10|1113.29|1097.29|1112.82|1096.82|1113.29|1097.29|1112.82|1096.82|5
1643566520000|2022-01-30 18:15:20|1112.79|1096.79|1113.12|1097.12|1113.19|1097.19|1112.79|1096.79|6
1643566530000|2022-01-30 18:15:30|1112.97|1096.97|1113.93|1097.93|1113.96|1097.96|1112.97|1096.97|13
1643566540000|2022-01-30 18:15:40|1113.91|1097.91|1114.58|1098.58|1114.58|1098.58|1113.91|1097.91|10
1643566550000|2022-01-30 18:15:50|1115.11|1099.11|1115.45|1099.45|1115.61|1099.61|1115.11|1099.11|9
1643566560000|2022-01-30 18:16:00|1115.5|1099.5|1115.27|1099.27|1115.56|1099.56|1115.24|1099.24|6
1643566570000|2022-01-30 18:16:10|1115.25|1099.25|1115|1099|1115.25|1099.25|1114.88|1098.88|6
1643566580000|2022-01-30 18:16:20|1115.01|1099.01|1115.41|1099.41|1115.47|1099.47|1115.01|1099.01|6
1643566590000|2022-01-30 18:16:30|1115.47|1099.47|1116.37|1100.37|1116.37|1100.37|1115.47|1099.47|10
1643566600000|2022-01-30 18:16:40|1116.51|1100.51|1116.51|1100.51|1116.73|1100.73|1116.51|1100.51|6
1643566610000|2022-01-30 18:16:50|1116.57|1100.57|1116.57|1100.57|1116.7|1100.7|1116.57|1100.57|4
1643566620000|2022-01-30 18:17:00|1116.59|1100.59|1116.58|1100.58|1116.59|1100.59|1116.58|1100.58|2
1643566630000|2022-01-30 18:17:10|1116.56|1100.56|1116.25|1100.25|1116.56|1100.56|1116.25|1100.25|4
1643566640000|2022-01-30 18:17:20|1115.86|1099.86|1115.86|1099.86|1115.86|1099.86|1115.86|1099.86|1
1643566660000|2022-01-30 18:17:40|1115.91|1099.91|1115.98|1099.98|1115.98|1099.98|1115.91|1099.91|3
1643566670000|2022-01-30 18:17:50|1115.87|1099.87|1115.79|1099.79|1115.9|1099.9|1115.67|1099.67|6
1643566680000|2022-01-30 18:18:00|1115.67|1099.67|1115.64|1099.64|1115.67|1099.67|1115.64|1099.64|2
1643566690000|2022-01-30 18:18:10|1115.63|1099.63|1115.54|1099.54|1115.63|1099.63|1115.49|1099.49|6
1643566700000|2022-01-30 18:18:20|1115.49|1099.49|1115.5|1099.5|1115.5|1099.5|1115.49|1099.49|2
1643566710000|2022-01-30 18:18:30|1115.57|1099.57|1115.59|1099.59|1115.83|1099.83|1115.57|1099.57|8
1643566720000|2022-01-30 18:18:40|1115.56|1099.56|1114.67|1098.67|1115.64|1099.64|1114.67|1098.67|12
1643566730000|2022-01-30 18:18:50|1114.59|1098.59|1113.76|1097.76|1114.59|1098.59|1113.76|1097.76|13
1643566740000|2022-01-30 18:19:00|1113.75|1097.75|1113.5|1097.5|1113.77|1097.77|1113.5|1097.5|8
1643566750000|2022-01-30 18:19:10|1113.47|1097.47|1112.59|1096.59|1113.47|1097.47|1112.59|1096.59|8
1643566760000|2022-01-30 18:19:20|1112.46|1096.46|1111.57|1095.57|1112.46|1096.46|1111.57|1095.57|8
1643566770000|2022-01-30 18:19:30|1111.41|1095.41|1111.79|1095.79|1111.79|1095.79|1111.41|1095.41|9
1643566780000|2022-01-30 18:19:40|1112.18|1096.18|1111.55|1095.55|1112.18|1096.18|1111.55|1095.55|7
1643566790000|2022-01-30 18:19:50|1111.53|1095.53|1110.86|1094.86|1111.56|1095.56|1110.86|1094.86|4
1643566800000|2022-01-30 18:20:00|1110.7|1094.7|1110.67|1094.67|1110.7|1094.7|1110.67|1094.67|2
1643566810000|2022-01-30 18:20:10|1110.68|1094.68|1109.8|1093.8|1110.68|1094.68|1109.8|1093.8|9
1643566820000|2022-01-30 18:20:20|1109.81|1093.81|1109.5|1093.5|1109.82|1093.82|1109.5|1093.5|13
1643566830000|2022-01-30 18:20:30|1109.51|1093.51|1109.49|1093.49|1109.51|1093.51|1109.49|1093.49|4
1643566840000|2022-01-30 18:20:40|1109.51|1093.51|1110.52|1094.52|1110.52|1094.52|1109.44|1093.44|16
1643566850000|2022-01-30 18:20:50|1110.6|1094.6|1111.51|1095.51|1111.51|1095.51|1110.6|1094.6|9
1643566860000|2022-01-30 18:21:00|1111.52|1095.52|1110.89|1094.89|1111.52|1095.52|1110.89|1094.89|6
1643566870000|2022-01-30 18:21:10|1110.51|1094.51|1110.51|1094.51|1110.51|1094.51|1110.51|1094.51|1
1643566880000|2022-01-30 18:21:20|1110.56|1094.56|1110.54|1094.54|1110.56|1094.56|1110.54|1094.54|3
1643566890000|2022-01-30 18:21:30|1110.55|1094.55|1110.46|1094.46|1110.55|1094.55|1110.46|1094.46|3
1643566900000|2022-01-30 18:21:40|1110.49|1094.49|1110.49|1094.49|1110.52|1094.52|1110.49|1094.49|3
1643566910000|2022-01-30 18:21:50|1110.46|1094.46|1110.51|1094.51|1110.51|1094.51|1110.46|1094.46|3
1643566920000|2022-01-30 18:22:00|1110.56|1094.56|1110.77|1094.77|1110.77|1094.77|1110.56|1094.56|4
1643566930000|2022-01-30 18:22:10|1110.94|1094.94|1110.94|1094.94|1110.98|1094.98|1110.94|1094.94|5
1643566940000|2022-01-30 18:22:20|1111.06|1095.06|1111.56|1095.56|1111.56|1095.56|1111.06|1095.06|7
1643566950000|2022-01-30 18:22:30|1111.53|1095.53|1113.44|1097.44|1113.53|1097.53|1111.53|1095.53|16
1643566960000|2022-01-30 18:22:40|1113.45|1097.45|1112.79|1096.79|1113.45|1097.45|1112.79|1096.79|6
1643566970000|2022-01-30 18:22:50|1112.86|1096.86|1113.08|1097.08|1113.08|1097.08|1112.81|1096.81|10
1643566980000|2022-01-30 18:23:00|1113.12|1097.12|1112.69|1096.69|1113.12|1097.12|1112.61|1096.61|8
1643566990000|2022-01-30 18:23:10|1112.75|1096.75|1112.62|1096.62|1112.75|1096.75|1112.62|1096.62|2
1643567000000|2022-01-30 18:23:20|1112.63|1096.63|1112.84|1096.84|1112.84|1096.84|1112.61|1096.61|4
1643567020000|2022-01-30 18:23:40|1113.1|1097.1|1113.1|1097.1|1113.1|1097.1|1113.1|1097.1|1
1643567030000|2022-01-30 18:23:50|1113.18|1097.18|1113.18|1097.18|1113.18|1097.18|1113.18|1097.18|1
1643567040000|2022-01-30 18:24:00|1113.17|1097.17|1112.33|1096.33|1113.17|1097.17|1112.33|1096.33|10
1643567050000|2022-01-30 18:24:10|1112.31|1096.31|1111.63|1095.63|1112.31|1096.31|1111.63|1095.63|6
1643567060000|2022-01-30 18:24:20|1111.77|1095.77|1111.8|1095.8|1111.8|1095.8|1111.73|1095.73|6
1643567070000|2022-01-30 18:24:30|1111.79|1095.79|1112.56|1096.56|1112.56|1096.56|1111.79|1095.79|9
1643567080000|2022-01-30 18:24:40|1112.59|1096.59|1112.16|1096.16|1112.59|1096.59|1112.16|1096.16|10
1643567090000|2022-01-30 18:24:50|1112.17|1096.17|1111.77|1095.77|1112.17|1096.17|1111.77|1095.77|7
1643567100000|2022-01-30 18:25:00|1111.85|1095.85|1111.53|1095.53|1111.85|1095.85|1111.53|1095.53|3
1643567120000|2022-01-30 18:25:20|1111.59|1095.59|1111.52|1095.52|1111.59|1095.59|1111.52|1095.52|4
1643567130000|2022-01-30 18:25:30|1111.6|1095.6|1112.58|1096.58|1112.6|1096.6|1111.57|1095.57|12
1643567140000|2022-01-30 18:25:40|1112.6|1096.6|1112.51|1096.51|1112.6|1096.6|1112.51|1096.51|2
1643567160000|2022-01-30 18:26:00|1112.49|1096.49|1112.5|1096.5|1112.5|1096.5|1112.49|1096.49|2
1643567170000|2022-01-30 18:26:10|1112.58|1096.58|1112.73|1096.73|1112.73|1096.73|1112.58|1096.58|3
1643567200000|2022-01-30 18:26:40|1112.99|1096.99|1112.42|1096.42|1112.99|1096.99|1112.42|1096.42|6
1643567210000|2022-01-30 18:26:50|1112.41|1096.41|1111.86|1095.86|1112.41|1096.41|1111.71|1095.71|7
1643567220000|2022-01-30 18:27:00|1111.88|1095.88|1111.63|1095.63|1111.88|1095.88|1111.63|1095.63|2
1643567230000|2022-01-30 18:27:10|1111.73|1095.73|1111.73|1095.73|1111.73|1095.73|1111.73|1095.73|1
1643567240000|2022-01-30 18:27:20|1111.88|1095.88|1112.63|1096.63|1112.63|1096.63|1111.82|1095.82|6
1643567250000|2022-01-30 18:27:30|1113.03|1097.03|1112.9|1096.9|1113.45|1097.45|1112.9|1096.9|11
1643567260000|2022-01-30 18:27:40|1112.87|1096.87|1112.87|1096.87|1112.87|1096.87|1112.87|1096.87|1
1643567270000|2022-01-30 18:27:50|1112.6|1096.6|1112.05|1096.05|1112.61|1096.61|1112.05|1096.05|7
1643567280000|2022-01-30 18:28:00|1112.14|1096.14|1111.73|1095.73|1112.14|1096.14|1111.73|1095.73|3
1643567290000|2022-01-30 18:28:10|1111.84|1095.84|1112.46|1096.46|1112.46|1096.46|1111.84|1095.84|3
1643567300000|2022-01-30 18:28:20|1112.59|1096.59|1112.32|1096.32|1112.59|1096.59|1112.32|1096.32|3
1643567310000|2022-01-30 18:28:30|1112.25|1096.25|1111.96|1095.96|1112.25|1096.25|1111.72|1095.72|6
1643567320000|2022-01-30 18:28:40|1111.99|1095.99|1112.36|1096.36|1112.46|1096.46|1111.99|1095.99|3
1643567330000|2022-01-30 18:28:50|1112.53|1096.53|1111.89|1095.89|1112.53|1096.53|1111.89|1095.89|10
1643567340000|2022-01-30 18:29:00|1111.79|1095.79|1112.46|1096.46|1112.47|1096.47|1111.79|1095.79|5
1643567350000|2022-01-30 18:29:10|1112.54|1096.54|1112.54|1096.54|1112.54|1096.54|1112.54|1096.54|1
1643567370000|2022-01-30 18:29:30|1112.55|1096.55|1112.24|1096.24|1112.55|1096.55|1112.24|1096.24|5
1643567390000|2022-01-30 18:29:50|1111.72|1095.72|1112.45|1096.45|1112.54|1096.54|1111.72|1095.72|9
1643567400000|2022-01-30 18:30:00|1112.63|1096.63|1111.86|1095.86|1112.63|1096.63|1111.86|1095.86|8
1643567410000|2022-01-30 18:30:10|1111.75|1095.75|1111.63|1095.63|1111.89|1095.89|1111.63|1095.63|7
1643567420000|2022-01-30 18:30:20|1111.85|1095.85|1110.83|1094.83|1111.87|1095.87|1110.83|1094.83|8
1643567430000|2022-01-30 18:30:30|1110.99|1094.99|1111.97|1095.97|1112.56|1096.56|1110.77|1094.77|22
1643567440000|2022-01-30 18:30:40|1112.02|1096.02|1111.51|1095.51|1112.35|1096.35|1111.51|1095.51|16
1643567450000|2022-01-30 18:30:50|1111.53|1095.53|1112.27|1096.27|1112.27|1096.27|1111.52|1095.52|13
1643567460000|2022-01-30 18:31:00|1112.26|1096.26|1111.56|1095.56|1112.36|1096.36|1111.56|1095.56|8
1643567470000|2022-01-30 18:31:10|1111.57|1095.57|1111.56|1095.56|1111.71|1095.71|1111.48|1095.48|8
1643567480000|2022-01-30 18:31:20|1111.54|1095.54|1111.54|1095.54|1111.54|1095.54|1111.54|1095.54|1
1643567490000|2022-01-30 18:31:30|1111.6|1095.6|1111.54|1095.54|1111.6|1095.6|1111.54|1095.54|6
1643567500000|2022-01-30 18:31:40|1111.6|1095.6|1111.59|1095.59|1111.61|1095.61|1111.55|1095.55|5
1643567510000|2022-01-30 18:31:50|1111.57|1095.57|1111.5|1095.5|1111.59|1095.59|1111.5|1095.5|4
1643567520000|2022-01-30 18:32:00|1111.52|1095.52|1111.19|1095.19|1111.52|1095.52|1111.19|1095.19|5
1643567530000|2022-01-30 18:32:10|1110.86|1094.86|1110.77|1094.77|1110.86|1094.86|1110.77|1094.77|2
1643567540000|2022-01-30 18:32:20|1110.95|1094.95|1110.59|1094.59|1110.95|1094.95|1110.59|1094.59|2
1643567560000|2022-01-30 18:32:40|1110.52|1094.52|1110.52|1094.52|1110.52|1094.52|1110.52|1094.52|1
1643567570000|2022-01-30 18:32:50|1110.56|1094.56|1110.56|1094.56|1110.56|1094.56|1110.56|1094.56|1
1643567580000|2022-01-30 18:33:00|1110.52|1094.52|1110.52|1094.52|1110.52|1094.52|1110.52|1094.52|1
1643567620000|2022-01-30 18:33:40|1110.47|1094.47|1110.47|1094.47|1110.47|1094.47|1110.47|1094.47|1
1643567640000|2022-01-30 18:34:00|1110.48|1094.48|1110.49|1094.49|1110.49|1094.49|1110.46|1094.46|4
1643567660000|2022-01-30 18:34:20|1110.38|1094.38|1109.59|1093.59|1110.38|1094.38|1109.59|1093.59|7
1643567680000|2022-01-30 18:34:40|1109.6|1093.6|1109.6|1093.6|1109.6|1093.6|1109.6|1093.6|1
1643567690000|2022-01-30 18:34:50|1109.51|1093.51|1109.51|1093.51|1109.51|1093.51|1109.51|1093.51|1
1643567700000|2022-01-30 18:35:00|1109.52|1093.52|1109.25|1093.25|1109.52|1093.52|1108.92|1092.92|8
1643567710000|2022-01-30 18:35:10|1109.26|1093.26|1109.13|1093.13|1109.26|1093.26|1109.13|1093.13|2
1643567720000|2022-01-30 18:35:20|1108.94|1092.94|1108.84|1092.84|1108.94|1092.94|1108.79|1092.79|3
1643567730000|2022-01-30 18:35:30|1108.74|1092.74|1108.55|1092.55|1108.74|1092.74|1108.55|1092.55|5
1643567740000|2022-01-30 18:35:40|1108.58|1092.58|1108.58|1092.58|1108.58|1092.58|1108.58|1092.58|1
1643567750000|2022-01-30 18:35:50|1108.55|1092.55|1108.55|1092.55|1108.55|1092.55|1108.55|1092.55|1
1643567760000|2022-01-30 18:36:00|1108.52|1092.52|1108.51|1092.51|1108.52|1092.52|1108.49|1092.49|5
1643567770000|2022-01-30 18:36:10|1108.53|1092.53|1108.53|1092.53|1108.53|1092.53|1108.51|1092.51|4
1643567780000|2022-01-30 18:36:20|1108.51|1092.51|1108.54|1092.54|1108.54|1092.54|1108.51|1092.51|3
1643567790000|2022-01-30 18:36:30|1108.51|1092.51|1108.51|1092.51|1108.51|1092.51|1108.51|1092.51|1
1643567800000|2022-01-30 18:36:40|1108.54|1092.54|1108.51|1092.51|1108.54|1092.54|1108.5|1092.5|4
1643567810000|2022-01-30 18:36:50|1108.56|1092.56|1108.59|1092.59|1108.75|1092.75|1108.56|1092.56|7
1643567820000|2022-01-30 18:37:00|1108.58|1092.58|1108.48|1092.48|1108.58|1092.58|1108.45|1092.45|6
1643567830000|2022-01-30 18:37:10|1108.5|1092.5|1108.51|1092.51|1108.51|1092.51|1108.5|1092.5|4
1643567840000|2022-01-30 18:37:20|1108.5|1092.5|1108.51|1092.51|1108.51|1092.51|1108.5|1092.5|2
1643567850000|2022-01-30 18:37:30|1108.5|1092.5|1107.79|1091.79|1108.5|1092.5|1107.7|1091.7|10
1643567860000|2022-01-30 18:37:40|1107.72|1091.72|1106.94|1090.94|1107.72|1091.72|1106.94|1090.94|7
1643567870000|2022-01-30 18:37:50|1106.78|1090.78|1106.78|1090.78|1106.78|1090.78|1106.78|1090.78|1
1643567900000|2022-01-30 18:38:20|1106.62|1090.62|1106.66|1090.66|1106.66|1090.66|1106.62|1090.62|2
1643567910000|2022-01-30 18:38:30|1106.61|1090.61|1106.61|1090.61|1106.61|1090.61|1106.61|1090.61|1
1643567930000|2022-01-30 18:38:50|1106.66|1090.66|1106.66|1090.66|1106.66|1090.66|1106.66|1090.66|1
1643567940000|2022-01-30 18:39:00|1106.63|1090.63|1106.5|1090.5|1106.63|1090.63|1106.5|1090.5|3
1643567950000|2022-01-30 18:39:10|1106.51|1090.51|1106.51|1090.51|1106.51|1090.51|1106.51|1090.51|1
1643567980000|2022-01-30 18:39:40|1106.53|1090.53|1106.53|1090.53|1106.53|1090.53|1106.53|1090.53|1
1643567990000|2022-01-30 18:39:50|1106.58|1090.58|1106.6|1090.6|1106.6|1090.6|1106.58|1090.58|3
1643568000000|2022-01-30 18:40:00|1106.68|1090.68|1106.68|1090.68|1106.68|1090.68|1106.68|1090.68|1
1643568020000|2022-01-30 18:40:20|1106.63|1090.63|1106.64|1090.64|1106.64|1090.64|1106.63|1090.63|2
1643568030000|2022-01-30 18:40:30|1106.77|1090.77|1107.5|1091.5|1107.5|1091.5|1106.77|1090.77|9
1643568040000|2022-01-30 18:40:40|1107.72|1091.72|1108.42|1092.42|1108.42|1092.42|1107.72|1091.72|7
1643568050000|2022-01-30 18:40:50|1108.43|1092.43|1108.54|1092.54|1108.59|1092.59|1108.4|1092.4|8
1643568060000|2022-01-30 18:41:00|1108.6|1092.6|1107.92|1091.92|1108.6|1092.6|1107.92|1091.92|6
1643568070000|2022-01-30 18:41:10|1107.95|1091.95|1108.28|1092.28|1108.28|1092.28|1107.95|1091.95|4
1643568090000|2022-01-30 18:41:30|1108.26|1092.26|1107.95|1091.95|1108.26|1092.26|1107.95|1091.95|3
1643568100000|2022-01-30 18:41:40|1107.62|1091.62|1107.96|1091.96|1107.99|1091.99|1107.62|1091.62|4
1643568110000|2022-01-30 18:41:50|1107.84|1091.84|1107.85|1091.85|1108.09|1092.09|1107.81|1091.81|8
1643568120000|2022-01-30 18:42:00|1107.8|1091.8|1107.8|1091.8|1107.8|1091.8|1107.8|1091.8|1
1643568170000|2022-01-30 18:42:50|1107.76|1091.76|1107.76|1091.76|1107.76|1091.76|1107.76|1091.76|1
1643568180000|2022-01-30 18:43:00|1107.72|1091.72|1107.72|1091.72|1107.72|1091.72|1107.72|1091.72|1
1643568210000|2022-01-30 18:43:30|1107.6|1091.6|1106.7|1090.7|1107.6|1091.6|1106.7|1090.7|5
1643568230000|2022-01-30 18:43:50|1106.5|1090.5|1106.5|1090.5|1106.51|1090.51|1106.48|1090.48|5
1643568240000|2022-01-30 18:44:00|1106.51|1090.51|1106.51|1090.51|1106.51|1090.51|1106.51|1090.51|1
1643568250000|2022-01-30 18:44:10|1106.5|1090.5|1106.78|1090.78|1106.78|1090.78|1106.5|1090.5|4
1643568260000|2022-01-30 18:44:20|1107.08|1091.08|1107.08|1091.08|1107.08|1091.08|1107.08|1091.08|1
1643568270000|2022-01-30 18:44:30|1106.88|1090.88|1106.65|1090.65|1106.88|1090.88|1106.65|1090.65|2
1643568280000|2022-01-30 18:44:40|1106.77|1090.77|1106.75|1090.75|1106.77|1090.77|1106.75|1090.75|2
1643568290000|2022-01-30 18:44:50|1106.65|1090.65|1106.65|1090.65|1106.65|1090.65|1106.65|1090.65|1
1643568300000|2022-01-30 18:45:00|1106.72|1090.72|1106.72|1090.72|1106.72|1090.72|1106.72|1090.72|1
1643568310000|2022-01-30 18:45:10|1106.69|1090.69|1106.69|1090.69|1106.69|1090.69|1106.69|1090.69|1
1643568330000|2022-01-30 18:45:30|1106.73|1090.73|1106.73|1090.73|1106.73|1090.73|1106.73|1090.73|1
1643568350000|2022-01-30 18:45:50|1106.74|1090.74|1106.65|1090.65|1106.74|1090.74|1106.65|1090.65|2
1643568360000|2022-01-30 18:46:00|1106.74|1090.74|1106.74|1090.74|1106.74|1090.74|1106.74|1090.74|1
1643568390000|2022-01-30 18:46:30|1106.9|1090.9|1107.15|1091.15|1107.15|1091.15|1106.9|1090.9|4
1643568400000|2022-01-30 18:46:40|1107.09|1091.09|1106.79|1090.79|1107.09|1091.09|1106.79|1090.79|4
1643568420000|2022-01-30 18:47:00|1106.86|1090.86|1106.66|1090.66|1106.86|1090.86|1106.66|1090.66|2
1643568480000|2022-01-30 18:48:00|1106.67|1090.67|1106.67|1090.67|1106.67|1090.67|1106.67|1090.67|1
1643568490000|2022-01-30 18:48:10|1106.54|1090.54|1106.63|1090.63|1106.63|1090.63|1106.54|1090.54|2
1643568510000|2022-01-30 18:48:30|1106.64|1090.64|1106.64|1090.64|1106.64|1090.64|1106.64|1090.64|1
1643568530000|2022-01-30 18:48:50|1106.67|1090.67|1106.67|1090.67|1106.67|1090.67|1106.67|1090.67|1
1643568540000|2022-01-30 18:49:00|1106.74|1090.74|1107.41|1091.41|1107.43|1091.43|1106.74|1090.74|8
1643568560000|2022-01-30 18:49:20|1107.53|1091.53|1107.6|1091.6|1107.6|1091.6|1107.53|1091.53|2
1643568580000|2022-01-30 18:49:40|1107.67|1091.67|1108.06|1092.06|1108.06|1092.06|1107.67|1091.67|3
1643568590000|2022-01-30 18:49:50|1108.16|1092.16|1108.16|1092.16|1108.16|1092.16|1108.16|1092.16|1
1643568600000|2022-01-30 18:50:00|1108.13|1092.13|1108.23|1092.23|1108.23|1092.23|1108.09|1092.09|3
1643568610000|2022-01-30 18:50:10|1108.44|1092.44|1109.02|1093.02|1109.02|1093.02|1108.4|1092.4|9
1643568630000|2022-01-30 18:50:30|1109.09|1093.09|1108.81|1092.81|1109.09|1093.09|1108.81|1092.81|6
1643568650000|2022-01-30 18:50:50|1108.85|1092.85|1108.83|1092.83|1108.85|1092.85|1108.83|1092.83|5
1643568660000|2022-01-30 18:51:00|1109.02|1093.02|1108.93|1092.93|1109.16|1093.16|1108.91|1092.91|6
1643568670000|2022-01-30 18:51:10|1108.67|1092.67|1107.74|1091.74|1108.68|1092.68|1107.74|1091.74|7
1643568680000|2022-01-30 18:51:20|1107.63|1091.63|1107.08|1091.08|1107.64|1091.64|1106.92|1090.92|13
1643568690000|2022-01-30 18:51:30|1106.95|1090.95|1107.09|1091.09|1107.09|1091.09|1106.95|1090.95|2
1643568700000|2022-01-30 18:51:40|1106.9|1090.9|1106.85|1090.85|1106.9|1090.9|1106.83|1090.83|3
1643568710000|2022-01-30 18:51:50|1106.66|1090.66|1106.47|1090.47|1106.66|1090.66|1106.47|1090.47|4
1643568720000|2022-01-30 18:52:00|1106.29|1090.29|1105.69|1089.69|1106.29|1090.29|1105.69|1089.69|5
1643568730000|2022-01-30 18:52:10|1105.7|1089.7|1104.67|1088.67|1105.78|1089.78|1104.65|1088.65|12
1643568740000|2022-01-30 18:52:20|1104.65|1088.65|1104.41|1088.41|1104.65|1088.65|1104.38|1088.38|9
1643568750000|2022-01-30 18:52:30|1104.48|1088.48|1104.49|1088.49|1104.49|1088.49|1104.48|1088.48|2
1643568770000|2022-01-30 18:52:50|1104.48|1088.48|1104.49|1088.49|1104.49|1088.49|1104.48|1088.48|2
1643568780000|2022-01-30 18:53:00|1104.51|1088.51|1104.51|1088.51|1104.51|1088.51|1104.51|1088.51|1
1643568800000|2022-01-30 18:53:20|1104.54|1088.54|1104.54|1088.54|1104.54|1088.54|1104.54|1088.54|1
1643568810000|2022-01-30 18:53:30|1104.51|1088.51|1104.45|1088.45|1104.51|1088.51|1104.45|1088.45|3
1643568820000|2022-01-30 18:53:40|1104.44|1088.44|1103.33|1087.33|1104.44|1088.44|1103.33|1087.33|12
1643568840000|2022-01-30 18:54:00|1103.14|1087.14|1103.16|1087.16|1103.16|1087.16|1103.14|1087.14|2
1643568860000|2022-01-30 18:54:20|1103.14|1087.14|1103.14|1087.14|1103.15|1087.15|1103.14|1087.14|3
1643568870000|2022-01-30 18:54:30|1103.1|1087.1|1102.91|1086.91|1103.1|1087.1|1102.91|1086.91|5
1643568880000|2022-01-30 18:54:40|1102.75|1086.75|1102.24|1086.24|1102.75|1086.75|1102.24|1086.24|6
1643568890000|2022-01-30 18:54:50|1102.07|1086.07|1101.94|1085.94|1102.07|1086.07|1101.94|1085.94|4
1643568900000|2022-01-30 18:55:00|1102.13|1086.13|1102.15|1086.15|1102.15|1086.15|1102.13|1086.13|2
1643568910000|2022-01-30 18:55:10|1102.21|1086.21|1102.21|1086.21|1102.21|1086.21|1102.21|1086.21|1
1643568920000|2022-01-30 18:55:20|1102.07|1086.07|1102.07|1086.07|1102.07|1086.07|1102.07|1086.07|1
1643568930000|2022-01-30 18:55:30|1102.11|1086.11|1103.37|1087.37|1103.37|1087.37|1102.11|1086.11|11
1643568940000|2022-01-30 18:55:40|1103.38|1087.38|1103.65|1087.65|1104.2|1088.2|1103.36|1087.36|14
1643568950000|2022-01-30 18:55:50|1103.69|1087.69|1103.78|1087.78|1103.83|1087.83|1103.69|1087.69|4
1643568960000|2022-01-30 18:56:00|1103.53|1087.53|1103.59|1087.59|1103.59|1087.59|1103.53|1087.53|2
1643568970000|2022-01-30 18:56:10|1103.63|1087.63|1103.63|1087.63|1103.63|1087.63|1103.63|1087.63|1
1643568980000|2022-01-30 18:56:20|1103.7|1087.7|1104.23|1088.23|1104.23|1088.23|1103.7|1087.7|8
1643568990000|2022-01-30 18:56:30|1104.22|1088.22|1104.24|1088.24|1104.24|1088.24|1104.22|1088.22|2
1643569000000|2022-01-30 18:56:40|1104.22|1088.22|1103.98|1087.98|1104.22|1088.22|1103.98|1087.98|5
1643569010000|2022-01-30 18:56:50|1103.77|1087.77|1103.77|1087.77|1103.77|1087.77|1103.77|1087.77|1
1643569020000|2022-01-30 18:57:00|1103.78|1087.78|1104.38|1088.38|1104.38|1088.38|1103.78|1087.78|4
1643569030000|2022-01-30 18:57:10|1104.44|1088.44|1104.44|1088.44|1104.44|1088.44|1104.44|1088.44|1
1643569050000|2022-01-30 18:57:30|1104.59|1088.59|1104.42|1088.42|1104.69|1088.69|1104.42|1088.42|6
1643569060000|2022-01-30 18:57:40|1104.52|1088.52|1104.5|1088.5|1104.52|1088.52|1104.5|1088.5|2
1643569070000|2022-01-30 18:57:50|1104.33|1088.33|1104.33|1088.33|1104.33|1088.33|1104.33|1088.33|1
1643569080000|2022-01-30 18:58:00|1104.35|1088.35|1103.94|1087.94|1104.35|1088.35|1103.94|1087.94|5
1643569100000|2022-01-30 18:58:20|1104.17|1088.17|1104.5|1088.5|1104.5|1088.5|1104.17|1088.17|2
1643569140000|2022-01-30 18:59:00|1104.58|1088.58|1104.64|1088.64|1104.64|1088.64|1104.58|1088.58|2
1643569200000|2022-01-30 19:00:00|1104.63|1088.63|1104.63|1088.63|1104.63|1088.63|1104.63|1088.63|1
1643569210000|2022-01-30 19:00:10|1104.64|1088.64|1104.64|1088.64|1104.64|1088.64|1104.64|1088.64|1
1643569220000|2022-01-30 19:00:20|1104.71|1088.71|1104.71|1088.71|1104.71|1088.71|1104.71|1088.71|1
1643569240000|2022-01-30 19:00:40|1104.66|1088.66|1104.24|1088.24|1104.66|1088.66|1104.21|1088.21|6
1643569250000|2022-01-30 19:00:50|1103.7|1087.7|1103.54|1087.54|1103.7|1087.7|1103.54|1087.54|3
1643569260000|2022-01-30 19:01:00|1103.55|1087.55|1103.57|1087.57|1103.57|1087.57|1103.55|1087.55|2
1643569270000|2022-01-30 19:01:10|1103.7|1087.7|1104.2|1088.2|1104.2|1088.2|1103.7|1087.7|5
1643569280000|2022-01-30 19:01:20|1104.18|1088.18|1104.42|1088.42|1104.42|1088.42|1104.18|1088.18|3
1643569290000|2022-01-30 19:01:30|1104.43|1088.43|1103.93|1087.93|1104.43|1088.43|1103.81|1087.81|16
1643569300000|2022-01-30 19:01:40|1103.96|1087.96|1103.71|1087.71|1103.96|1087.96|1103.71|1087.71|3
1643569310000|2022-01-30 19:01:50|1103.79|1087.79|1103.79|1087.79|1103.8|1087.8|1103.79|1087.79|3
1643569320000|2022-01-30 19:02:00|1103.78|1087.78|1103.56|1087.56|1103.78|1087.78|1103.56|1087.56|2
1643569340000|2022-01-30 19:02:20|1103.61|1087.61|1103.61|1087.61|1103.61|1087.61|1103.61|1087.61|1
1643569360000|2022-01-30 19:02:40|1103.58|1087.58|1103.58|1087.58|1103.58|1087.58|1103.58|1087.58|1
1643569380000|2022-01-30 19:03:00|1103.61|1087.61|1103.61|1087.61|1103.61|1087.61|1103.61|1087.61|1
1643569390000|2022-01-30 19:03:10|1103.6|1087.6|1103.6|1087.6|1103.6|1087.6|1103.6|1087.6|1
1643569400000|2022-01-30 19:03:20|1103.57|1087.57|1102.9|1086.9|1103.57|1087.57|1102.9|1086.9|5
1643569410000|2022-01-30 19:03:30|1102.88|1086.88|1102.42|1086.42|1102.88|1086.88|1102.42|1086.42|5
1643569420000|2022-01-30 19:03:40|1101.94|1085.94|1101.63|1085.63|1101.94|1085.94|1101.63|1085.63|3
1643569430000|2022-01-30 19:03:50|1101.53|1085.53|1101.3|1085.3|1101.55|1085.55|1101.3|1085.3|7
1643569440000|2022-01-30 19:04:00|1101.34|1085.34|1101.13|1085.13|1101.34|1085.34|1101.13|1085.13|6
1643569450000|2022-01-30 19:04:10|1101.01|1085.01|1100.77|1084.77|1101.01|1085.01|1100.77|1084.77|4
1643569460000|2022-01-30 19:04:20|1100.8|1084.8|1099.68|1083.68|1100.8|1084.8|1099.68|1083.68|6
1643569470000|2022-01-30 19:04:30|1099.66|1083.66|1099.44|1083.44|1099.66|1083.66|1099.1|1083.1|15
1643569480000|2022-01-30 19:04:40|1099.59|1083.59|1099.32|1083.32|1099.6|1083.6|1099.29|1083.29|10
1643569490000|2022-01-30 19:04:50|1099.29|1083.29|1098.86|1082.86|1099.32|1083.32|1098.86|1082.86|8
1643569500000|2022-01-30 19:05:00|1099|1083|1099.04|1083.04|1099.04|1083.04|1099|1083|2
1643569510000|2022-01-30 19:05:10|1098.95|1082.95|1098.68|1082.68|1099.09|1083.09|1098.68|1082.68|4
1643569520000|2022-01-30 19:05:20|1098.62|1082.62|1098.6|1082.6|1098.62|1082.62|1098.6|1082.6|2
1643569530000|2022-01-30 19:05:30|1098.61|1082.61|1098.15|1082.15|1098.61|1082.61|1098.15|1082.15|5
1643569540000|2022-01-30 19:05:40|1097.87|1081.87|1097.61|1081.61|1097.88|1081.88|1097.61|1081.61|5
1643569550000|2022-01-30 19:05:50|1097.41|1081.41|1097.49|1081.49|1097.51|1081.51|1097.12|1081.12|13
1643569560000|2022-01-30 19:06:00|1097.37|1081.37|1095.66|1079.66|1097.37|1081.37|1095.66|1079.66|17
1643569570000|2022-01-30 19:06:10|1095.68|1079.68|1094.48|1078.48|1095.68|1079.68|1094.15|1078.15|18
1643569580000|2022-01-30 19:06:20|1094.61|1078.61|1094.61|1078.61|1094.61|1078.61|1094.61|1078.61|1
1643569590000|2022-01-30 19:06:30|1094.65|1078.65|1096.36|1080.36|1096.36|1080.36|1094.65|1078.65|14
1643569600000|2022-01-30 19:06:40|1096.4|1080.4|1096.51|1080.51|1096.53|1080.53|1096.4|1080.4|10
1643569610000|2022-01-30 19:06:50|1096.52|1080.52|1095.49|1079.49|1096.52|1080.52|1095.49|1079.49|15
1643569620000|2022-01-30 19:07:00|1095.56|1079.56|1095.63|1079.63|1096.04|1080.04|1095.39|1079.39|9
1643569630000|2022-01-30 19:07:10|1095.69|1079.69|1095.31|1079.31|1095.69|1079.69|1095.31|1079.31|8
1643569640000|2022-01-30 19:07:20|1095.19|1079.19|1095.2|1079.2|1095.2|1079.2|1095.19|1079.19|2
1643569650000|2022-01-30 19:07:30|1095.27|1079.27|1094.81|1078.81|1095.27|1079.27|1094.81|1078.81|4
1643569660000|2022-01-30 19:07:40|1094.62|1078.62|1094.38|1078.38|1094.62|1078.62|1094.38|1078.38|4
1643569670000|2022-01-30 19:07:50|1094.14|1078.14|1093.57|1077.57|1094.14|1078.14|1093.57|1077.57|11
1643569680000|2022-01-30 19:08:00|1093.47|1077.47|1093.5|1077.5|1093.5|1077.5|1093.47|1077.47|4
1643569690000|2022-01-30 19:08:10|1093.39|1077.39|1089.62|1073.62|1093.39|1077.39|1089.62|1073.62|24
1643569700000|2022-01-30 19:08:20|1089.55|1073.55|1089.74|1073.74|1089.81|1073.81|1089.11|1073.11|21
1643569710000|2022-01-30 19:08:30|1089.44|1073.44|1087.27|1071.27|1089.45|1073.45|1087.25|1071.25|23
1643569720000|2022-01-30 19:08:40|1086.97|1070.97|1086.66|1070.66|1087.03|1071.03|1086.62|1070.62|13
1643569730000|2022-01-30 19:08:50|1086.61|1070.61|1086.53|1070.53|1086.63|1070.63|1085.77|1069.77|16
1643569740000|2022-01-30 19:09:00|1086.54|1070.54|1085.8|1069.8|1086.57|1070.57|1085.8|1069.8|22
1643569750000|2022-01-30 19:09:10|1085.64|1069.64|1084.71|1068.71|1085.71|1069.71|1084.66|1068.66|15
1643569760000|2022-01-30 19:09:20|1084.7|1068.7|1084.92|1068.92|1085.34|1069.34|1084.55|1068.55|22
1643569770000|2022-01-30 19:09:30|1084.93|1068.93|1084.55|1068.55|1084.93|1068.93|1084.55|1068.55|4
1643569780000|2022-01-30 19:09:40|1084.69|1068.69|1085.64|1069.64|1085.64|1069.64|1084.55|1068.55|18
1643569790000|2022-01-30 19:09:50|1085.69|1069.69|1085.51|1069.51|1086.34|1070.34|1085.51|1069.51|18
1643569800000|2022-01-30 19:10:00|1085.59|1069.59|1088.32|1072.32|1088.32|1072.32|1085.59|1069.59|15
1643569810000|2022-01-30 19:10:10|1088.35|1072.35|1088.61|1072.61|1089.4|1073.4|1088.35|1072.35|22
1643569820000|2022-01-30 19:10:20|1088.67|1072.67|1087.67|1071.67|1088.67|1072.67|1087.66|1071.66|19
1643569830000|2022-01-30 19:10:30|1087.45|1071.45|1086.99|1070.99|1087.45|1071.45|1086.52|1070.52|21
1643569840000|2022-01-30 19:10:40|1086.96|1070.96|1086.66|1070.66|1087.13|1071.13|1086.51|1070.51|10
1643569850000|2022-01-30 19:10:50|1086.52|1070.52|1085.71|1069.71|1086.52|1070.52|1085.71|1069.71|13
1643569860000|2022-01-30 19:11:00|1085.75|1069.75|1085.96|1069.96|1086.44|1070.44|1085.75|1069.75|16
1643569870000|2022-01-30 19:11:10|1085.91|1069.91|1085.74|1069.74|1085.94|1069.94|1085.74|1069.74|9
1643569880000|2022-01-30 19:11:20|1085.65|1069.65|1084.95|1068.95|1085.74|1069.74|1084.95|1068.95|8
1643569890000|2022-01-30 19:11:30|1084.99|1068.99|1083.16|1067.16|1084.99|1068.99|1083.16|1067.16|13
1643569900000|2022-01-30 19:11:40|1082.7|1066.7|1082.93|1066.93|1082.93|1066.93|1082.25|1066.25|14
1643569910000|2022-01-30 19:11:50|1083.36|1067.36|1083.66|1067.66|1083.66|1067.66|1082.72|1066.72|15
1643569920000|2022-01-30 19:12:00|1083.71|1067.71|1083.43|1067.43|1083.71|1067.71|1083.43|1067.43|8
1643569930000|2022-01-30 19:12:10|1083.53|1067.53|1084.59|1068.59|1084.59|1068.59|1083.53|1067.53|10
1643569940000|2022-01-30 19:12:20|1084.58|1068.58|1089.83|1073.83|1089.83|1073.83|1084.58|1068.58|28
1643569950000|2022-01-30 19:12:30|1089.94|1073.94|1090.63|1074.63|1090.84|1074.84|1089.9|1073.9|20
1643569960000|2022-01-30 19:12:40|1090.75|1074.75|1090.76|1074.76|1092.12|1076.12|1090.75|1074.75|23
1643569970000|2022-01-30 19:12:50|1090.75|1074.75|1090.83|1074.83|1091.52|1075.52|1090.59|1074.59|21
1643569980000|2022-01-30 19:13:00|1090.8|1074.8|1090.51|1074.51|1091.21|1075.21|1090.51|1074.51|24
1643569990000|2022-01-30 19:13:10|1090.52|1074.52|1090.37|1074.37|1090.54|1074.54|1090.08|1074.08|18
1643570000000|2022-01-30 19:13:20|1090.38|1074.38|1091.27|1075.27|1091.27|1075.27|1090.38|1074.38|12
1643570010000|2022-01-30 19:13:30|1091.21|1075.21|1090.99|1074.99|1091.3|1075.3|1090.99|1074.99|9
1643570020000|2022-01-30 19:13:40|1090.63|1074.63|1089.52|1073.52|1090.64|1074.64|1089.52|1073.52|10
1643570030000|2022-01-30 19:13:50|1089.39|1073.39|1089.44|1073.44|1089.44|1073.44|1089.39|1073.39|2
1643570040000|2022-01-30 19:14:00|1089.43|1073.43|1089.25|1073.25|1089.43|1073.43|1088.61|1072.61|17
1643570050000|2022-01-30 19:14:10|1089.36|1073.36|1089.93|1073.93|1089.93|1073.93|1089.36|1073.36|8
1643570060000|2022-01-30 19:14:20|1089.94|1073.94|1088.29|1072.29|1089.94|1073.94|1088.29|1072.29|16
1643570070000|2022-01-30 19:14:30|1087.67|1071.67|1088.34|1072.34|1088.34|1072.34|1087.59|1071.59|17
1643570080000|2022-01-30 19:14:40|1088.36|1072.36|1087.51|1071.51|1088.49|1072.49|1087.51|1071.51|15
1643570090000|2022-01-30 19:14:50|1087.55|1071.55|1087.69|1071.69|1087.74|1071.74|1087.51|1071.51|12
1643570100000|2022-01-30 19:15:00|1087.72|1071.72|1086.77|1070.77|1087.79|1071.79|1086.77|1070.77|20
1643570110000|2022-01-30 19:15:10|1086.78|1070.78|1086.85|1070.85|1086.85|1070.85|1086.52|1070.52|9
1643570120000|2022-01-30 19:15:20|1087.01|1071.01|1086.57|1070.57|1087.01|1071.01|1086.57|1070.57|9
1643570130000|2022-01-30 19:15:30|1086.49|1070.49|1084.69|1068.69|1086.49|1070.49|1084.56|1068.56|20
1643570140000|2022-01-30 19:15:40|1084.56|1068.56|1084.1|1068.1|1084.56|1068.56|1083.2|1067.2|19
1643570150000|2022-01-30 19:15:50|1083.9|1067.9|1084.37|1068.37|1084.37|1068.37|1083.62|1067.62|13
1643570160000|2022-01-30 19:16:00|1084.36|1068.36|1085.96|1069.96|1085.96|1069.96|1084.36|1068.36|15
1643570170000|2022-01-30 19:16:10|1085.92|1069.92|1085.58|1069.58|1085.92|1069.92|1085.55|1069.55|12
1643570180000|2022-01-30 19:16:20|1085.51|1069.51|1086.26|1070.26|1086.26|1070.26|1085.51|1069.51|8
1643570200000|2022-01-30 19:16:40|1086.24|1070.24|1086.24|1070.24|1086.24|1070.24|1086.24|1070.24|1
1643570210000|2022-01-30 19:16:50|1086.48|1070.48|1086.38|1070.38|1086.52|1070.52|1085.77|1069.77|14
1643570220000|2022-01-30 19:17:00|1086.34|1070.34|1089.37|1073.37|1089.4|1073.4|1086.34|1070.34|22
1643570230000|2022-01-30 19:17:10|1089.31|1073.31|1090.95|1074.95|1090.95|1074.95|1088.98|1072.98|19
1643570240000|2022-01-30 19:17:20|1090.94|1074.94|1093.22|1077.22|1093.22|1077.22|1090.93|1074.93|21
1643570250000|2022-01-30 19:17:30|1093.45|1077.45|1096|1080|1096.56|1080.56|1093.45|1077.45|31
1643570260000|2022-01-30 19:17:40|1095.9|1079.9|1095.17|1079.17|1095.9|1079.9|1093.94|1077.94|25
1643570270000|2022-01-30 19:17:50|1095.23|1079.23|1095.09|1079.09|1095.42|1079.42|1094.79|1078.79|13
1643570280000|2022-01-30 19:18:00|1095.03|1079.03|1095.58|1079.58|1095.58|1079.58|1094.74|1078.74|15
1643570290000|2022-01-30 19:18:10|1095.57|1079.57|1095.42|1079.42|1095.57|1079.57|1094.76|1078.76|21
1643570300000|2022-01-30 19:18:20|1095.41|1079.41|1094.43|1078.43|1095.41|1079.41|1094.43|1078.43|16
1643570310000|2022-01-30 19:18:30|1094.34|1078.34|1092.74|1076.74|1094.39|1078.39|1092.69|1076.69|20
1643570320000|2022-01-30 19:18:40|1093.14|1077.14|1093.78|1077.78|1094.28|1078.28|1093.11|1077.11|17
1643570330000|2022-01-30 19:18:50|1093.57|1077.57|1093.31|1077.31|1093.57|1077.57|1093.31|1077.31|15
1643570340000|2022-01-30 19:19:00|1093.5|1077.5|1092.88|1076.88|1093.5|1077.5|1092.88|1076.88|5
1643570350000|2022-01-30 19:19:10|1093.03|1077.03|1092.78|1076.78|1093.12|1077.12|1092.78|1076.78|7
1643570360000|2022-01-30 19:19:20|1092.77|1076.77|1093.54|1077.54|1093.54|1077.54|1092.52|1076.52|17
1643570370000|2022-01-30 19:19:30|1093.61|1077.61|1093.74|1077.74|1094.4|1078.4|1093.61|1077.61|13
1643570380000|2022-01-30 19:19:40|1093.72|1077.72|1094.52|1078.52|1094.52|1078.52|1093.72|1077.72|9
1643570390000|2022-01-30 19:19:50|1094.87|1078.87|1094.35|1078.35|1094.92|1078.92|1094.35|1078.35|10
1643570400000|2022-01-30 19:20:00|1094.2|1078.2|1093.74|1077.74|1094.26|1078.26|1093.74|1077.74|10
1643570410000|2022-01-30 19:20:10|1093.72|1077.72|1094.44|1078.44|1094.44|1078.44|1093.72|1077.72|16
1643570420000|2022-01-30 19:20:20|1094.5|1078.5|1094.43|1078.43|1095.09|1079.09|1094.43|1078.43|13
1643570430000|2022-01-30 19:20:30|1094.33|1078.33|1093.63|1077.63|1094.33|1078.33|1093.63|1077.63|5
1643570440000|2022-01-30 19:20:40|1093.62|1077.62|1092.75|1076.75|1093.62|1077.62|1092.75|1076.75|10
1643570450000|2022-01-30 19:20:50|1092.76|1076.76|1092.17|1076.17|1092.76|1076.76|1092.17|1076.17|6
1643570460000|2022-01-30 19:21:00|1091.89|1075.89|1091.96|1075.96|1091.96|1075.96|1091.67|1075.67|5
1643570470000|2022-01-30 19:21:10|1091.94|1075.94|1091.6|1075.6|1091.94|1075.94|1091.6|1075.6|6
1643570480000|2022-01-30 19:21:20|1091.66|1075.66|1091.89|1075.89|1092.09|1076.09|1091.61|1075.61|14
1643570490000|2022-01-30 19:21:30|1091.9|1075.9|1091.78|1075.78|1091.9|1075.9|1091.78|1075.78|5
1643570500000|2022-01-30 19:21:40|1091.87|1075.87|1090.79|1074.79|1091.89|1075.89|1090.79|1074.79|14
1643570510000|2022-01-30 19:21:50|1090.78|1074.78|1089.58|1073.58|1090.78|1074.78|1089.58|1073.58|20
1643570520000|2022-01-30 19:22:00|1089.55|1073.55|1088.49|1072.49|1089.65|1073.65|1088.44|1072.44|19
1643570530000|2022-01-30 19:22:10|1088.58|1072.58|1090.14|1074.14|1090.14|1074.14|1088.57|1072.57|22
1643570540000|2022-01-30 19:22:20|1090.17|1074.17|1090.12|1074.12|1090.18|1074.18|1089.72|1073.72|12
1643570550000|2022-01-30 19:22:30|1090.15|1074.15|1091.59|1075.59|1091.59|1075.59|1090.15|1074.15|18
1643570560000|2022-01-30 19:22:40|1091.57|1075.57|1091.05|1075.05|1092.58|1076.58|1090.93|1074.93|20
1643570570000|2022-01-30 19:22:50|1090.53|1074.53|1091.62|1075.62|1091.62|1075.62|1090.53|1074.53|14
1643570580000|2022-01-30 19:23:00|1091.57|1075.57|1092.02|1076.02|1092.02|1076.02|1091.52|1075.52|12
1643570590000|2022-01-30 19:23:10|1092.03|1076.03|1092.32|1076.32|1092.52|1076.52|1091.8|1075.8|18
1643570600000|2022-01-30 19:23:20|1092.3|1076.3|1092.76|1076.76|1092.76|1076.76|1092.3|1076.3|9
1643570610000|2022-01-30 19:23:30|1092.59|1076.59|1092.52|1076.52|1092.59|1076.59|1092.51|1076.51|7
1643570620000|2022-01-30 19:23:40|1092.51|1076.51|1092.52|1076.52|1092.74|1076.74|1092.51|1076.51|13
1643570630000|2022-01-30 19:23:50|1092.51|1076.51|1092.51|1076.51|1092.51|1076.51|1092.51|1076.51|1
1643570640000|2022-01-30 19:24:00|1092.49|1076.49|1093.44|1077.44|1093.44|1077.44|1092.49|1076.49|9
1643570650000|2022-01-30 19:24:10|1093.36|1077.36|1093.36|1077.36|1093.36|1077.36|1093.36|1077.36|1
1643570660000|2022-01-30 19:24:20|1093.5|1077.5|1092.58|1076.58|1093.5|1077.5|1092.5|1076.5|9
1643570670000|2022-01-30 19:24:30|1092.57|1076.57|1091.91|1075.91|1092.58|1076.58|1091.91|1075.91|12
1643570680000|2022-01-30 19:24:40|1091.96|1075.96|1091.68|1075.68|1092.05|1076.05|1091.64|1075.64|10
1643570690000|2022-01-30 19:24:50|1091.64|1075.64|1091.69|1075.69|1091.69|1075.69|1091.52|1075.52|12
1643570700000|2022-01-30 19:25:00|1091.61|1075.61|1091.87|1075.87|1091.92|1075.92|1091.61|1075.61|4
1643570710000|2022-01-30 19:25:10|1091.84|1075.84|1091.17|1075.17|1091.96|1075.96|1091.17|1075.17|12
1643570720000|2022-01-30 19:25:20|1090.99|1074.99|1090.57|1074.57|1091.03|1075.03|1089.83|1073.83|17
1643570730000|2022-01-30 19:25:30|1090.45|1074.45|1090.91|1074.91|1091.05|1075.05|1090.45|1074.45|6
1643570740000|2022-01-30 19:25:40|1090.77|1074.77|1090.49|1074.49|1090.84|1074.84|1090.49|1074.49|10
1643570750000|2022-01-30 19:25:50|1090.5|1074.5|1090.49|1074.49|1090.5|1074.5|1090.49|1074.49|2
1643570760000|2022-01-30 19:26:00|1090.5|1074.5|1090.5|1074.5|1090.51|1074.51|1090.5|1074.5|3
1643570770000|2022-01-30 19:26:10|1090.51|1074.51|1090.63|1074.63|1090.63|1074.63|1090.51|1074.51|2
1643570780000|2022-01-30 19:26:20|1090.51|1074.51|1090.51|1074.51|1090.65|1074.65|1090.5|1074.5|7
1643570790000|2022-01-30 19:26:30|1090.52|1074.52|1089.37|1073.37|1090.52|1074.52|1089.29|1073.29|12
1643570800000|2022-01-30 19:26:40|1089.29|1073.29|1089.38|1073.38|1089.58|1073.58|1088.72|1072.72|17
1643570810000|2022-01-30 19:26:50|1089.39|1073.39|1089.64|1073.64|1089.77|1073.77|1089.39|1073.39|8
1643570820000|2022-01-30 19:27:00|1089.55|1073.55|1090.16|1074.16|1090.2|1074.2|1089.55|1073.55|10
1643570830000|2022-01-30 19:27:10|1090.13|1074.13|1089.69|1073.69|1090.13|1074.13|1089.51|1073.51|11
1643570840000|2022-01-30 19:27:20|1089.68|1073.68|1089.74|1073.74|1089.74|1073.74|1089.51|1073.51|10
1643570850000|2022-01-30 19:27:30|1089.73|1073.73|1089.69|1073.69|1090.05|1074.05|1089.69|1073.69|4
1643570860000|2022-01-30 19:27:40|1089.51|1073.51|1088.79|1072.79|1089.51|1073.51|1088.79|1072.79|9
1643570870000|2022-01-30 19:27:50|1088.63|1072.63|1087.64|1071.64|1088.63|1072.63|1087.64|1071.64|8
1643570880000|2022-01-30 19:28:00|1087.63|1071.63|1087.47|1071.47|1087.63|1071.63|1087.47|1071.47|12
1643570890000|2022-01-30 19:28:10|1087.37|1071.37|1087.37|1071.37|1087.41|1071.41|1086.92|1070.92|8
1643570900000|2022-01-30 19:28:20|1086.96|1070.96|1085.51|1069.51|1086.96|1070.96|1085.51|1069.51|11
1643570910000|2022-01-30 19:28:30|1085.49|1069.49|1085.46|1069.46|1085.49|1069.49|1085.46|1069.46|2
1643570920000|2022-01-30 19:28:40|1085.56|1069.56|1086.25|1070.25|1086.25|1070.25|1085.5|1069.5|14
1643570930000|2022-01-30 19:28:50|1086.27|1070.27|1085.49|1069.49|1086.27|1070.27|1085.49|1069.49|18
1643570940000|2022-01-30 19:29:00|1085.5|1069.5|1084.67|1068.67|1085.5|1069.5|1084.67|1068.67|9
1643570950000|2022-01-30 19:29:10|1084.71|1068.71|1084.52|1068.52|1084.89|1068.89|1084.51|1068.51|8
1643570960000|2022-01-30 19:29:20|1084.51|1068.51|1082.79|1066.79|1084.52|1068.52|1082.42|1066.42|19
1643570970000|2022-01-30 19:29:30|1083.2|1067.2|1083.31|1067.31|1083.56|1067.56|1083.2|1067.2|7
1643570980000|2022-01-30 19:29:40|1083.18|1067.18|1085.46|1069.46|1085.46|1069.46|1083.18|1067.18|21
1643570990000|2022-01-30 19:29:50|1085.4|1069.4|1086.31|1070.31|1086.36|1070.36|1085.4|1069.4|14
1643571000000|2022-01-30 19:30:00|1086.35|1070.35|1084.59|1068.59|1086.37|1070.37|1084.59|1068.59|19
1643571010000|2022-01-30 19:30:10|1084.38|1068.38|1086.44|1070.44|1086.44|1070.44|1084.2|1068.2|24
1643571020000|2022-01-30 19:30:20|1086.59|1070.59|1088.48|1072.48|1088.49|1072.49|1086.59|1070.59|19
1643571030000|2022-01-30 19:30:30|1088.49|1072.49|1088.86|1072.86|1088.86|1072.86|1087.64|1071.64|17
1643571040000|2022-01-30 19:30:40|1088.64|1072.64|1088.41|1072.41|1088.66|1072.66|1088|1072|13
1643571050000|2022-01-30 19:30:50|1088.5|1072.5|1088.03|1072.03|1088.5|1072.5|1088.03|1072.03|4
1643571060000|2022-01-30 19:31:00|1088.07|1072.07|1088.51|1072.51|1088.56|1072.56|1088.03|1072.03|10
1643571070000|2022-01-30 19:31:10|1088.5|1072.5|1088.55|1072.55|1088.55|1072.55|1088.44|1072.44|3
1643571080000|2022-01-30 19:31:20|1088.69|1072.69|1089.11|1073.11|1089.11|1073.11|1088.69|1072.69|8
1643571090000|2022-01-30 19:31:30|1089.23|1073.23|1088.74|1072.74|1089.23|1073.23|1088.51|1072.51|12
1643571100000|2022-01-30 19:31:40|1088.72|1072.72|1088.08|1072.08|1088.72|1072.72|1088.08|1072.08|12
1643571110000|2022-01-30 19:31:50|1088.13|1072.13|1086.2|1070.2|1088.13|1072.13|1086.13|1070.13|14
1643571120000|2022-01-30 19:32:00|1086.24|1070.24|1085.52|1069.52|1086.24|1070.24|1085.52|1069.52|8
1643571130000|2022-01-30 19:32:10|1085.64|1069.64|1085.37|1069.37|1085.64|1069.64|1084.99|1068.99|14
1643571140000|2022-01-30 19:32:20|1085.36|1069.36|1084.81|1068.81|1085.5|1069.5|1084.81|1068.81|7
1643571150000|2022-01-30 19:32:30|1084.78|1068.78|1084.46|1068.46|1084.81|1068.81|1084.42|1068.42|10
1643571160000|2022-01-30 19:32:40|1084.26|1068.26|1083.59|1067.59|1084.26|1068.26|1083.58|1067.58|10
1643571170000|2022-01-30 19:32:50|1083.62|1067.62|1084.55|1068.55|1084.55|1068.55|1083.59|1067.59|12
1643571180000|2022-01-30 19:33:00|1084.56|1068.56|1084.76|1068.76|1085.09|1069.09|1084.56|1068.56|9
1643571190000|2022-01-30 19:33:10|1084.75|1068.75|1084.51|1068.51|1084.75|1068.75|1084.5|1068.5|3
1643571200000|2022-01-30 19:33:20|1084.52|1068.52|1084.53|1068.53|1084.53|1068.53|1084.51|1068.51|6
1643571210000|2022-01-30 19:33:30|1084.51|1068.51|1084.76|1068.76|1084.76|1068.76|1084.49|1068.49|6
1643571220000|2022-01-30 19:33:40|1084.77|1068.77|1084.77|1068.77|1085.35|1069.35|1084.77|1068.77|17
1643571230000|2022-01-30 19:33:50|1084.62|1068.62|1083.96|1067.96|1084.62|1068.62|1083.93|1067.93|13
1643571240000|2022-01-30 19:34:00|1083.98|1067.98|1083.93|1067.93|1083.98|1067.98|1083.65|1067.65|10
1643571250000|2022-01-30 19:34:10|1083.97|1067.97|1083.99|1067.99|1084.01|1068.01|1083.7|1067.7|11
1643571260000|2022-01-30 19:34:20|1083.98|1067.98|1083.9|1067.9|1084.04|1068.04|1083.62|1067.62|12
1643571270000|2022-01-30 19:34:30|1083.7|1067.7|1083.49|1067.49|1083.72|1067.72|1083.46|1067.46|8
1643571290000|2022-01-30 19:34:50|1083.51|1067.51|1083.52|1067.52|1083.52|1067.52|1083.5|1067.5|3
1643571300000|2022-01-30 19:35:00|1083.53|1067.53|1083.44|1067.44|1083.53|1067.53|1083.35|1067.35|7
1643571310000|2022-01-30 19:35:10|1083.36|1067.36|1083.47|1067.47|1083.63|1067.63|1083.36|1067.36|6
1643571320000|2022-01-30 19:35:20|1083.57|1067.57|1083.89|1067.89|1083.89|1067.89|1083.39|1067.39|9
1643571330000|2022-01-30 19:35:30|1083.77|1067.77|1083.52|1067.52|1083.77|1067.77|1083.52|1067.52|4
1643571350000|2022-01-30 19:35:50|1083.53|1067.53|1083.63|1067.63|1083.63|1067.63|1083.53|1067.53|2
1643571360000|2022-01-30 19:36:00|1083.53|1067.53|1083.51|1067.51|1083.53|1067.53|1083.51|1067.51|2
1643571370000|2022-01-30 19:36:10|1083.52|1067.52|1082.62|1066.62|1083.52|1067.52|1082.62|1066.62|9
1643571380000|2022-01-30 19:36:20|1082.68|1066.68|1082.74|1066.74|1082.74|1066.74|1082.62|1066.62|4
1643571390000|2022-01-30 19:36:30|1082.62|1066.62|1082.41|1066.41|1082.63|1066.63|1082.41|1066.41|4
1643571400000|2022-01-30 19:36:40|1082.44|1066.44|1082.41|1066.41|1082.47|1066.47|1082.41|1066.41|4
1643571410000|2022-01-30 19:36:50|1082.44|1066.44|1082.42|1066.42|1082.44|1066.44|1082.42|1066.42|2
1643571420000|2022-01-30 19:37:00|1082.44|1066.44|1083.54|1067.54|1083.54|1067.54|1082.44|1066.44|13
1643571430000|2022-01-30 19:37:10|1083.5|1067.5|1083.15|1067.15|1083.51|1067.51|1083.15|1067.15|6
1643571440000|2022-01-30 19:37:20|1083|1067|1083.61|1067.61|1083.61|1067.61|1082.52|1066.52|14
1643571450000|2022-01-30 19:37:30|1083.58|1067.58|1083.65|1067.65|1083.89|1067.89|1083.57|1067.57|11
1643571460000|2022-01-30 19:37:40|1083.85|1067.85|1083.97|1067.97|1084.09|1068.09|1083.85|1067.85|7
1643571470000|2022-01-30 19:37:50|1083.93|1067.93|1083.31|1067.31|1084.12|1068.12|1083.31|1067.31|10
1643571480000|2022-01-30 19:38:00|1083.3|1067.3|1083.43|1067.43|1083.44|1067.44|1082.84|1066.84|7
1643571490000|2022-01-30 19:38:10|1083.51|1067.51|1083.51|1067.51|1083.51|1067.51|1083.51|1067.51|1
1643571500000|2022-01-30 19:38:20|1083.52|1067.52|1083.63|1067.63|1083.7|1067.7|1083.52|1067.52|3
1643571510000|2022-01-30 19:38:30|1083.64|1067.64|1084.95|1068.95|1085.04|1069.04|1083.64|1067.64|20
1643571520000|2022-01-30 19:38:40|1085.02|1069.02|1085|1069|1085.29|1069.29|1085|1069|11
1643571530000|2022-01-30 19:38:50|1084.59|1068.59|1084.5|1068.5|1084.59|1068.59|1084.5|1068.5|8
1643571540000|2022-01-30 19:39:00|1084.49|1068.49|1084.43|1068.43|1084.49|1068.49|1084.43|1068.43|3
1643571550000|2022-01-30 19:39:10|1084.39|1068.39|1084.38|1068.38|1084.47|1068.47|1084.36|1068.36|17
1643571560000|2022-01-30 19:39:20|1084.36|1068.36|1084.4|1068.4|1084.47|1068.47|1084.35|1068.35|8
1643571570000|2022-01-30 19:39:30|1084.39|1068.39|1084.46|1068.46|1084.46|1068.46|1084.39|1068.39|3
1643571580000|2022-01-30 19:39:40|1084.49|1068.49|1084.76|1068.76|1084.76|1068.76|1084.46|1068.46|9
1643571590000|2022-01-30 19:39:50|1084.75|1068.75|1085.32|1069.32|1085.69|1069.69|1084.75|1068.75|9
1643571600000|2022-01-30 19:40:00|1085.29|1069.29|1084.91|1068.91|1085.29|1069.29|1084.91|1068.91|5
1643571610000|2022-01-30 19:40:10|1085.03|1069.03|1085.53|1069.53|1085.53|1069.53|1085.03|1069.03|9
1643571620000|2022-01-30 19:40:20|1086.02|1070.02|1086.65|1070.65|1086.65|1070.65|1085.98|1069.98|7
1643571630000|2022-01-30 19:40:30|1086.71|1070.71|1087.84|1071.84|1087.84|1071.84|1086.71|1070.71|13
1643571640000|2022-01-30 19:40:40|1088.09|1072.09|1088.23|1072.23|1088.23|1072.23|1088.05|1072.05|7
1643571650000|2022-01-30 19:40:50|1088.42|1072.42|1088.99|1072.99|1088.99|1072.99|1088.42|1072.42|4
1643571660000|2022-01-30 19:41:00|1089|1073|1089.09|1073.09|1089.88|1073.88|1089|1073|11
1643571670000|2022-01-30 19:41:10|1089.11|1073.11|1087.77|1071.77|1089.11|1073.11|1087.77|1071.77|10
1643571680000|2022-01-30 19:41:20|1087.78|1071.78|1087.27|1071.27|1087.95|1071.95|1087.21|1071.21|12
1643571690000|2022-01-30 19:41:30|1087.24|1071.24|1087.09|1071.09|1087.29|1071.29|1087.09|1071.09|6
1643571700000|2022-01-30 19:41:40|1087.34|1071.34|1087.59|1071.59|1087.99|1071.99|1087.34|1071.34|7
1643571710000|2022-01-30 19:41:50|1087.79|1071.79|1087.55|1071.55|1087.99|1071.99|1087.55|1071.55|7
1643571720000|2022-01-30 19:42:00|1087.56|1071.56|1087.69|1071.69|1087.75|1071.75|1087.56|1071.56|5
1643571730000|2022-01-30 19:42:10|1087.72|1071.72|1087.6|1071.6|1087.72|1071.72|1087.59|1071.59|6
1643571740000|2022-01-30 19:42:20|1087.5|1071.5|1087.88|1071.88|1087.89|1071.89|1087.5|1071.5|7
1643571750000|2022-01-30 19:42:30|1087.89|1071.89|1087.26|1071.26|1087.89|1071.89|1087.26|1071.26|8
1643571760000|2022-01-30 19:42:40|1087.06|1071.06|1086.58|1070.58|1087.37|1071.37|1086.58|1070.58|12
1643571770000|2022-01-30 19:42:50|1086.56|1070.56|1086.41|1070.41|1086.56|1070.56|1086.41|1070.41|4
1643571780000|2022-01-30 19:43:00|1086.44|1070.44|1086.43|1070.43|1086.44|1070.44|1086.34|1070.34|9
1643571790000|2022-01-30 19:43:10|1086.39|1070.39|1087.17|1071.17|1087.25|1071.25|1086.39|1070.39|11
1643571800000|2022-01-30 19:43:20|1087.3|1071.3|1087.79|1071.79|1087.95|1071.95|1087.3|1071.3|13
1643571810000|2022-01-30 19:43:30|1087.78|1071.78|1087.79|1071.79|1087.85|1071.85|1087.71|1071.71|8
1643571820000|2022-01-30 19:43:40|1087.66|1071.66|1087.37|1071.37|1087.66|1071.66|1087.31|1071.31|6
1643571840000|2022-01-30 19:44:00|1087.44|1071.44|1087.44|1071.44|1087.44|1071.44|1087.44|1071.44|1
1643571850000|2022-01-30 19:44:10|1087.45|1071.45|1086.84|1070.84|1087.45|1071.45|1086.84|1070.84|6
1643571870000|2022-01-30 19:44:30|1086.55|1070.55|1086.16|1070.16|1086.55|1070.55|1086.16|1070.16|4
1643571890000|2022-01-30 19:44:50|1086.05|1070.05|1085.75|1069.75|1086.16|1070.16|1085.75|1069.75|5
1643571900000|2022-01-30 19:45:00|1085.58|1069.58|1085.54|1069.54|1085.58|1069.58|1085.54|1069.54|2
1643571910000|2022-01-30 19:45:10|1085.49|1069.49|1084.91|1068.91|1085.49|1069.49|1084.72|1068.72|14
1643571920000|2022-01-30 19:45:20|1084.93|1068.93|1085.5|1069.5|1085.5|1069.5|1084.89|1068.89|9
1643571930000|2022-01-30 19:45:30|1085.51|1069.51|1085.85|1069.85|1085.85|1069.85|1085.5|1069.5|6
1643571940000|2022-01-30 19:45:40|1085.89|1069.89|1085.91|1069.91|1085.91|1069.91|1085.89|1069.89|2
1643571950000|2022-01-30 19:45:50|1085.7|1069.7|1086.48|1070.48|1086.48|1070.48|1085.64|1069.64|10
1643571960000|2022-01-30 19:46:00|1086.49|1070.49|1087.48|1071.48|1087.48|1071.48|1086.49|1070.49|12
1643571970000|2022-01-30 19:46:10|1087.46|1071.46|1087.62|1071.62|1087.63|1071.63|1087.45|1071.45|10
1643571980000|2022-01-30 19:46:20|1087.6|1071.6|1088.05|1072.05|1088.07|1072.07|1087.6|1071.6|6
1643571990000|2022-01-30 19:46:30|1088|1072|1088.97|1072.97|1088.97|1072.97|1088|1072|12
1643572000000|2022-01-30 19:46:40|1089|1073|1088.05|1072.05|1089|1073|1087.98|1071.98|11
1643572010000|2022-01-30 19:46:50|1088.09|1072.09|1087.87|1071.87|1088.32|1072.32|1087.87|1071.87|7
1643572020000|2022-01-30 19:47:00|1087.88|1071.88|1087.1|1071.1|1087.93|1071.93|1087.1|1071.1|11
1643572030000|2022-01-30 19:47:10|1087|1071|1084.51|1068.51|1087|1071|1084.51|1068.51|27
1643572040000|2022-01-30 19:47:20|1084.54|1068.54|1084.47|1068.47|1084.54|1068.54|1084.47|1068.47|6
1643572050000|2022-01-30 19:47:30|1084.48|1068.48|1084.68|1068.68|1084.74|1068.74|1084.48|1068.48|5
1643572060000|2022-01-30 19:47:40|1084.58|1068.58|1086.43|1070.43|1086.43|1070.43|1084.58|1068.58|14
1643572070000|2022-01-30 19:47:50|1086.5|1070.5|1086.77|1070.77|1087.43|1071.43|1086.5|1070.5|15
1643572080000|2022-01-30 19:48:00|1086.82|1070.82|1085.5|1069.5|1086.82|1070.82|1085.5|1069.5|8
1643572090000|2022-01-30 19:48:10|1085.4|1069.4|1085.44|1069.44|1085.44|1069.44|1084.77|1068.77|9
1643572100000|2022-01-30 19:48:20|1085.45|1069.45|1085.23|1069.23|1085.52|1069.52|1085.23|1069.23|7
1643572110000|2022-01-30 19:48:30|1085.27|1069.27|1084.51|1068.51|1085.28|1069.28|1084.4|1068.4|12
1643572120000|2022-01-30 19:48:40|1084.48|1068.48|1084.5|1068.5|1084.5|1068.5|1084.48|1068.48|9
1643572130000|2022-01-30 19:48:50|1084.49|1068.49|1084.49|1068.49|1084.49|1068.49|1084.49|1068.49|1
1643572140000|2022-01-30 19:49:00|1084.5|1068.5|1084.51|1068.51|1084.51|1068.51|1084.49|1068.49|6
1643572150000|2022-01-30 19:49:10|1084.5|1068.5|1084.5|1068.5|1084.51|1068.51|1084.49|1068.49|6
1643572160000|2022-01-30 19:49:20|1084.49|1068.49|1084.49|1068.49|1084.5|1068.5|1084.45|1068.45|9
1643572180000|2022-01-30 19:49:40|1084.33|1068.33|1083.94|1067.94|1084.33|1068.33|1083.91|1067.91|5
1643572190000|2022-01-30 19:49:50|1084|1068|1083.62|1067.62|1084|1068|1083.62|1067.62|6
1643572200000|2022-01-30 19:50:00|1083.52|1067.52|1083.52|1067.52|1083.52|1067.52|1083.52|1067.52|1
1643572220000|2022-01-30 19:50:20|1083.51|1067.51|1082.44|1066.44|1083.52|1067.52|1082.44|1066.44|11
1643572230000|2022-01-30 19:50:30|1082.21|1066.21|1080.01|1064.01|1082.23|1066.23|1079.62|1063.62|17
1643572240000|2022-01-30 19:50:40|1079.95|1063.95|1080.28|1064.28|1080.3|1064.3|1079.95|1063.95|7
1643572250000|2022-01-30 19:50:50|1080.26|1064.26|1080.37|1064.37|1080.6|1064.6|1080.26|1064.26|8
1643572260000|2022-01-30 19:51:00|1080.45|1064.45|1080.47|1064.47|1080.5|1064.5|1080.44|1064.44|10
1643572270000|2022-01-30 19:51:10|1080.48|1064.48|1081.5|1065.5|1081.71|1065.71|1080.48|1064.48|16
1643572280000|2022-01-30 19:51:20|1081.59|1065.59|1081.29|1065.29|1081.72|1065.72|1081.04|1065.04|11
1643572290000|2022-01-30 19:51:30|1080.99|1064.99|1080.73|1064.73|1081.5|1065.5|1080.73|1064.73|15
1643572300000|2022-01-30 19:51:40|1080.77|1064.77|1080.52|1064.52|1080.77|1064.77|1080.51|1064.51|4
1643572310000|2022-01-30 19:51:50|1080.65|1064.65|1081.53|1065.53|1081.53|1065.53|1080.65|1064.65|15
1643572320000|2022-01-30 19:52:00|1081.45|1065.45|1081.5|1065.5|1081.73|1065.73|1081.37|1065.37|8
1643572330000|2022-01-30 19:52:10|1081.52|1065.52|1081.52|1065.52|1081.85|1065.85|1081.52|1065.52|11
1643572340000|2022-01-30 19:52:20|1081.47|1065.47|1080.59|1064.59|1081.5|1065.5|1080.59|1064.59|10
1643572350000|2022-01-30 19:52:30|1080.76|1064.76|1081.06|1065.06|1081.06|1065.06|1080.76|1064.76|7
1643572360000|2022-01-30 19:52:40|1080.99|1064.99|1081.37|1065.37|1081.37|1065.37|1080.99|1064.99|4
1643572370000|2022-01-30 19:52:50|1081.24|1065.24|1081.24|1065.24|1081.24|1065.24|1081.24|1065.24|1
1643572380000|2022-01-30 19:53:00|1081.36|1065.36|1081.36|1065.36|1081.36|1065.36|1081.36|1065.36|1
1643572390000|2022-01-30 19:53:10|1081.34|1065.34|1081.34|1065.34|1081.34|1065.34|1081.34|1065.34|1
1643572400000|2022-01-30 19:53:20|1081.16|1065.16|1080.43|1064.43|1081.24|1065.24|1080.41|1064.41|11
1643572410000|2022-01-30 19:53:30|1080.44|1064.44|1080.48|1064.48|1080.92|1064.92|1080.44|1064.44|9
1643572420000|2022-01-30 19:53:40|1080.52|1064.52|1081.23|1065.23|1081.23|1065.23|1080.52|1064.52|6
1643572430000|2022-01-30 19:53:50|1081.2|1065.2|1081.21|1065.21|1081.21|1065.21|1081.19|1065.19|3
1643572440000|2022-01-30 19:54:00|1081.46|1065.46|1081.46|1065.46|1081.46|1065.46|1081.46|1065.46|1
1643572450000|2022-01-30 19:54:10|1081.35|1065.35|1081.29|1065.29|1081.35|1065.35|1081.29|1065.29|2
1643572460000|2022-01-30 19:54:20|1081.37|1065.37|1081.57|1065.57|1081.94|1065.94|1081.37|1065.37|12
1643572470000|2022-01-30 19:54:30|1081.59|1065.59|1080.6|1064.6|1081.59|1065.59|1080.58|1064.58|13
1643572480000|2022-01-30 19:54:40|1080.58|1064.58|1080.04|1064.04|1080.64|1064.64|1079.95|1063.95|10
1643572490000|2022-01-30 19:54:50|1080.08|1064.08|1079.82|1063.82|1080.59|1064.59|1079.82|1063.82|13
1643572500000|2022-01-30 19:55:00|1079.99|1063.99|1080.57|1064.57|1080.58|1064.58|1079.99|1063.99|9
1643572510000|2022-01-30 19:55:10|1081.1|1065.1|1080.36|1064.36|1081.1|1065.1|1080.33|1064.33|8
1643572520000|2022-01-30 19:55:20|1079.97|1063.97|1080.32|1064.32|1080.32|1064.32|1079.97|1063.97|5
1643572530000|2022-01-30 19:55:30|1080.37|1064.37|1080.37|1064.37|1080.37|1064.37|1080.37|1064.37|1
1643572540000|2022-01-30 19:55:40|1080.31|1064.31|1080.44|1064.44|1080.44|1064.44|1080.31|1064.31|2
1643572550000|2022-01-30 19:55:50|1080.54|1064.54|1080.93|1064.93|1080.93|1064.93|1080.54|1064.54|8
1643572560000|2022-01-30 19:56:00|1081.21|1065.21|1081.09|1065.09|1081.49|1065.49|1081.09|1065.09|7
1643572570000|2022-01-30 19:56:10|1081.02|1065.02|1080.44|1064.44|1081.02|1065.02|1080.44|1064.44|6
1643572580000|2022-01-30 19:56:20|1080.52|1064.52|1080.52|1064.52|1080.52|1064.52|1080.52|1064.52|1
1643572590000|2022-01-30 19:56:30|1080.65|1064.65|1081.5|1065.5|1081.59|1065.59|1080.65|1064.65|12
1643572600000|2022-01-30 19:56:40|1081.56|1065.56|1081.55|1065.55|1081.56|1065.56|1081.55|1065.55|2
1643572610000|2022-01-30 19:56:50|1081.56|1065.56|1081|1065|1081.71|1065.71|1081|1065|8
1643572620000|2022-01-30 19:57:00|1080.81|1064.81|1081.03|1065.03|1081.11|1065.11|1080.81|1064.81|9
1643572630000|2022-01-30 19:57:10|1080.91|1064.91|1080.91|1064.91|1080.91|1064.91|1080.91|1064.91|1
1643572640000|2022-01-30 19:57:20|1081.1|1065.1|1081.57|1065.57|1081.58|1065.58|1081.05|1065.05|7
1643572650000|2022-01-30 19:57:30|1081.56|1065.56|1080.5|1064.5|1081.56|1065.56|1080.5|1064.5|10
1643572660000|2022-01-30 19:57:40|1080.6|1064.6|1081.27|1065.27|1081.27|1065.27|1080.6|1064.6|5
1643572670000|2022-01-30 19:57:50|1081.34|1065.34|1081.35|1065.35|1081.35|1065.35|1080.79|1064.79|11
1643572680000|2022-01-30 19:58:00|1081.36|1065.36|1081.35|1065.35|1081.36|1065.36|1081.28|1065.28|4
1643572690000|2022-01-30 19:58:10|1081.2|1065.2|1081.43|1065.43|1081.5|1065.5|1081.2|1065.2|4
1643572700000|2022-01-30 19:58:20|1081.34|1065.34|1081.28|1065.28|1081.34|1065.34|1081.01|1065.01|5
1643572710000|2022-01-30 19:58:30|1080.93|1064.93|1080.86|1064.86|1080.93|1064.93|1080.86|1064.86|2
1643572720000|2022-01-30 19:58:40|1081.1|1065.1|1082.1|1066.1|1082.1|1066.1|1081.1|1065.1|9
1643572730000|2022-01-30 19:58:50|1082.32|1066.32|1081.93|1065.93|1082.32|1066.32|1081.93|1065.93|5
1643572740000|2022-01-30 19:59:00|1081.84|1065.84|1081.98|1065.98|1081.98|1065.98|1081.31|1065.31|15
1643572750000|2022-01-30 19:59:10|1082.09|1066.09|1081.46|1065.46|1082.32|1066.32|1081.46|1065.46|10
1643572760000|2022-01-30 19:59:20|1081.23|1065.23|1081.46|1065.46|1081.46|1065.46|1080.73|1064.73|10
1643572770000|2022-01-30 19:59:30|1081.55|1065.55|1082.12|1066.12|1082.12|1066.12|1081.55|1065.55|5
1643572780000|2022-01-30 19:59:40|1081.92|1065.92|1082.31|1066.31|1082.31|1066.31|1081.92|1065.92|3
1643572790000|2022-01-30 19:59:50|1082.39|1066.39|1081.79|1065.79|1082.39|1066.39|1081.79|1065.79|9
1643572800000|2022-01-30 20:00:00|1081.64|1065.64|1080.47|1064.47|1081.64|1065.64|1080.47|1064.47|13
1643572810000|2022-01-30 20:00:10|1080.57|1064.57|1080.51|1064.51|1080.63|1064.63|1080.47|1064.47|10
1643572820000|2022-01-30 20:00:20|1080.54|1064.54|1081.49|1065.49|1081.49|1065.49|1080.54|1064.54|11
1643572830000|2022-01-30 20:00:30|1081.46|1065.46|1081.05|1065.05|1081.48|1065.48|1080.84|1064.84|11
1643572840000|2022-01-30 20:00:40|1080.98|1064.98|1081.46|1065.46|1081.6|1065.6|1080.98|1064.98|7
1643572850000|2022-01-30 20:00:50|1081.52|1065.52|1080.89|1064.89|1081.79|1065.79|1080.89|1064.89|11
1643572860000|2022-01-30 20:01:00|1080.93|1064.93|1081.14|1065.14|1081.33|1065.33|1080.89|1064.89|8
1643572870000|2022-01-30 20:01:10|1081.12|1065.12|1081.52|1065.52|1081.63|1065.63|1081.12|1065.12|11
1643572880000|2022-01-30 20:01:20|1081.47|1065.47|1082.25|1066.25|1082.26|1066.26|1081.47|1065.47|13
1643572890000|2022-01-30 20:01:30|1082.24|1066.24|1084.36|1068.36|1084.36|1068.36|1082.24|1066.24|19
1643572900000|2022-01-30 20:01:40|1084.38|1068.38|1083.55|1067.55|1084.39|1068.39|1083.54|1067.54|12
1643572910000|2022-01-30 20:01:50|1083.54|1067.54|1083.96|1067.96|1083.96|1067.96|1083.54|1067.54|6
1643572920000|2022-01-30 20:02:00|1083.99|1067.99|1084.6|1068.6|1084.6|1068.6|1083.96|1067.96|9
1643572930000|2022-01-30 20:02:10|1084.66|1068.66|1086.03|1070.03|1086.03|1070.03|1084.48|1068.48|15
1643572940000|2022-01-30 20:02:20|1086.13|1070.13|1085.67|1069.67|1086.41|1070.41|1085.67|1069.67|13
1643572950000|2022-01-30 20:02:30|1085.62|1069.62|1085.62|1069.62|1085.62|1069.62|1085.5|1069.5|4
1643572960000|2022-01-30 20:02:40|1085.76|1069.76|1085.94|1069.94|1085.94|1069.94|1085.74|1069.74|5
1643572970000|2022-01-30 20:02:50|1085.91|1069.91|1082.43|1066.43|1085.95|1069.95|1081.95|1065.95|26
1643572980000|2022-01-30 20:03:00|1082.44|1066.44|1081.48|1065.48|1082.44|1066.44|1081.48|1065.48|14
1643572990000|2022-01-30 20:03:10|1081.49|1065.49|1080.31|1064.31|1081.49|1065.49|1080.31|1064.31|14
1643573000000|2022-01-30 20:03:20|1080.12|1064.12|1078.75|1062.75|1080.12|1064.12|1078.75|1062.75|16
1643573010000|2022-01-30 20:03:30|1078.83|1062.83|1079.74|1063.74|1079.74|1063.74|1078.83|1062.83|14
1643573020000|2022-01-30 20:03:40|1079.52|1063.52|1079.47|1063.47|1079.56|1063.56|1079.47|1063.47|4
1643573030000|2022-01-30 20:03:50|1079.48|1063.48|1079.07|1063.07|1079.48|1063.48|1078.93|1062.93|7
1643573040000|2022-01-30 20:04:00|1079.12|1063.12|1078.73|1062.73|1079.45|1063.45|1078.73|1062.73|10
1643573050000|2022-01-30 20:04:10|1078.6|1062.6|1077.51|1061.51|1078.6|1062.6|1077.51|1061.51|15
1643573060000|2022-01-30 20:04:20|1077.52|1061.52|1077.23|1061.23|1077.52|1061.52|1076.85|1060.85|18
1643573070000|2022-01-30 20:04:30|1077.18|1061.18|1074.23|1058.23|1077.18|1061.18|1074.23|1058.23|23
1643573080000|2022-01-30 20:04:40|1073.59|1057.59|1074.38|1058.38|1074.38|1058.38|1073.5|1057.5|10
1643573090000|2022-01-30 20:04:50|1074.46|1058.46|1073.64|1057.64|1074.57|1058.57|1073.64|1057.64|13
1643573100000|2022-01-30 20:05:00|1073.73|1057.73|1073.5|1057.5|1074.49|1058.49|1073.5|1057.5|20
1643573110000|2022-01-30 20:05:10|1073.36|1057.36|1072.32|1056.32|1073.36|1057.36|1072.32|1056.32|17
1643573120000|2022-01-30 20:05:20|1072.2|1056.2|1072.53|1056.53|1072.54|1056.54|1072.2|1056.2|6
1643573130000|2022-01-30 20:05:30|1072.63|1056.63|1073.5|1057.5|1073.69|1057.69|1072.63|1056.63|13
1643573140000|2022-01-30 20:05:40|1073.48|1057.48|1072.55|1056.55|1073.48|1057.48|1072.55|1056.55|7
1643573150000|2022-01-30 20:05:50|1072.54|1056.54|1072.59|1056.59|1072.59|1056.59|1072.41|1056.41|4
1643573160000|2022-01-30 20:06:00|1072.87|1056.87|1073.56|1057.56|1073.77|1057.77|1072.87|1056.87|12
1643573170000|2022-01-30 20:06:10|1073.67|1057.67|1075.34|1059.34|1075.34|1059.34|1073.49|1057.49|17
1643573180000|2022-01-30 20:06:20|1075.37|1059.37|1075.15|1059.15|1075.41|1059.41|1074.73|1058.73|15
1643573190000|2022-01-30 20:06:30|1075.08|1059.08|1074.62|1058.62|1075.26|1059.26|1074.62|1058.62|15
1643573200000|2022-01-30 20:06:40|1074.57|1058.57|1073.99|1057.99|1074.57|1058.57|1073.93|1057.93|8
1643573210000|2022-01-30 20:06:50|1073.95|1057.95|1074.31|1058.31|1074.31|1058.31|1073.93|1057.93|8
1643573220000|2022-01-30 20:07:00|1074.35|1058.35|1074.52|1058.52|1075|1059|1074.35|1058.35|13
1643573230000|2022-01-30 20:07:10|1074.51|1058.51|1073.6|1057.6|1074.58|1058.58|1073.56|1057.56|13
1643573240000|2022-01-30 20:07:20|1073.5|1057.5|1074.21|1058.21|1074.21|1058.21|1073.5|1057.5|10
1643573250000|2022-01-30 20:07:30|1074.11|1058.11|1074.54|1058.54|1074.54|1058.54|1074.11|1058.11|5
1643573260000|2022-01-30 20:07:40|1074.74|1058.74|1075.61|1059.61|1076.28|1060.28|1074.73|1058.73|21
1643573270000|2022-01-30 20:07:50|1075.74|1059.74|1074.93|1058.93|1075.74|1059.74|1074.93|1058.93|9
1643573280000|2022-01-30 20:08:00|1074.94|1058.94|1074.63|1058.63|1074.94|1058.94|1074.62|1058.62|9
1643573290000|2022-01-30 20:08:10|1074.62|1058.62|1074.56|1058.56|1074.63|1058.63|1074.51|1058.51|6
1643573300000|2022-01-30 20:08:20|1074.58|1058.58|1076.48|1060.48|1076.48|1060.48|1074.57|1058.57|18
1643573310000|2022-01-30 20:08:30|1076.49|1060.49|1076.5|1060.5|1076.5|1060.5|1076.49|1060.49|4
1643573320000|2022-01-30 20:08:40|1076.47|1060.47|1076.02|1060.02|1076.47|1060.47|1075.77|1059.77|15
1643573330000|2022-01-30 20:08:50|1075.85|1059.85|1076.05|1060.05|1076.05|1060.05|1075.85|1059.85|4
1643573340000|2022-01-30 20:09:00|1075.97|1059.97|1074.86|1058.86|1075.97|1059.97|1074.7|1058.7|14
1643573350000|2022-01-30 20:09:10|1074.88|1058.88|1075.5|1059.5|1075.62|1059.62|1074.88|1058.88|21
1643573360000|2022-01-30 20:09:20|1075.51|1059.51|1076.32|1060.32|1076.32|1060.32|1075.51|1059.51|12
1643573370000|2022-01-30 20:09:30|1076.36|1060.36|1076.5|1060.5|1076.5|1060.5|1076.32|1060.32|5
1643573380000|2022-01-30 20:09:40|1076.47|1060.47|1076.51|1060.51|1076.51|1060.51|1076.47|1060.47|2
1643573390000|2022-01-30 20:09:50|1076.49|1060.49|1076.54|1060.54|1076.54|1060.54|1076.49|1060.49|3
1643573400000|2022-01-30 20:10:00|1076.33|1060.33|1076.12|1060.12|1076.33|1060.33|1076.09|1060.09|6
1643573410000|2022-01-30 20:10:10|1076.21|1060.21|1076.43|1060.43|1076.44|1060.44|1075.99|1059.99|9
1643573420000|2022-01-30 20:10:20|1076.49|1060.49|1076.78|1060.78|1076.79|1060.79|1076.49|1060.49|10
1643573430000|2022-01-30 20:10:30|1076.74|1060.74|1076.63|1060.63|1076.99|1060.99|1076.63|1060.63|7
1643573440000|2022-01-30 20:10:40|1076.83|1060.83|1076.68|1060.68|1076.91|1060.91|1076.68|1060.68|3
1643573450000|2022-01-30 20:10:50|1076.79|1060.79|1076.76|1060.76|1076.79|1060.79|1076.76|1060.76|2
1643573460000|2022-01-30 20:11:00|1076.99|1060.99|1077.41|1061.41|1077.41|1061.41|1076.99|1060.99|6
1643573470000|2022-01-30 20:11:10|1077.56|1061.56|1077.48|1061.48|1077.56|1061.56|1077.48|1061.48|2
1643573480000|2022-01-30 20:11:20|1077.46|1061.46|1077.91|1061.91|1077.91|1061.91|1077.46|1061.46|5
1643573490000|2022-01-30 20:11:30|1077.95|1061.95|1077.91|1061.91|1077.95|1061.95|1077.91|1061.91|2
1643573500000|2022-01-30 20:11:40|1078.14|1062.14|1078.13|1062.13|1078.44|1062.44|1078.13|1062.13|9
1643573510000|2022-01-30 20:11:50|1077.9|1061.9|1078.68|1062.68|1078.68|1062.68|1077.9|1061.9|7
1643573520000|2022-01-30 20:12:00|1079.06|1063.06|1079.96|1063.96|1080.08|1064.08|1079.06|1063.06|10
1643573530000|2022-01-30 20:12:10|1080.35|1064.35|1080.58|1064.58|1080.86|1064.86|1080.35|1064.35|7
1643573540000|2022-01-30 20:12:20|1080.4|1064.4|1080.86|1064.86|1080.87|1064.87|1080.4|1064.4|9
1643573550000|2022-01-30 20:12:30|1080.87|1064.87|1081.07|1065.07|1081.07|1065.07|1080.57|1064.57|7
1643573560000|2022-01-30 20:12:40|1081.1|1065.1|1081.66|1065.66|1081.67|1065.67|1080.99|1064.99|11
1643573570000|2022-01-30 20:12:50|1081.69|1065.69|1083.1|1067.1|1083.33|1067.33|1081.69|1065.69|21
1643573580000|2022-01-30 20:13:00|1083.19|1067.19|1083.21|1067.21|1083.51|1067.51|1083.09|1067.09|13
1643573590000|2022-01-30 20:13:10|1083.2|1067.2|1082.19|1066.19|1083.25|1067.25|1082.12|1066.12|17
1643573600000|2022-01-30 20:13:20|1082.23|1066.23|1082.45|1066.45|1082.61|1066.61|1082.16|1066.16|11
1643573610000|2022-01-30 20:13:30|1082.55|1066.55|1082.75|1066.75|1082.75|1066.75|1082.5|1066.5|9
1643573620000|2022-01-30 20:13:40|1082.83|1066.83|1084.73|1068.73|1084.73|1068.73|1082.83|1066.83|20
1643573630000|2022-01-30 20:13:50|1084.78|1068.78|1087.08|1071.08|1087.1|1071.1|1084.78|1068.78|15
1643573640000|2022-01-30 20:14:00|1087.51|1071.51|1086.51|1070.51|1088.04|1072.04|1086.51|1070.51|25
1643573650000|2022-01-30 20:14:10|1086.34|1070.34|1085.68|1069.68|1086.34|1070.34|1085.6|1069.6|17
1643573660000|2022-01-30 20:14:20|1085.72|1069.72|1085.19|1069.19|1085.9|1069.9|1085.19|1069.19|14
1643573670000|2022-01-30 20:14:30|1085.1|1069.1|1085.57|1069.57|1085.57|1069.57|1084.75|1068.75|15
1643573680000|2022-01-30 20:14:40|1085.59|1069.59|1087.13|1071.13|1087.13|1071.13|1085.59|1069.59|10
1643573690000|2022-01-30 20:14:50|1087.37|1071.37|1087.41|1071.41|1087.83|1071.83|1087.37|1071.37|11
1643573700000|2022-01-30 20:15:00|1086.68|1070.68|1085.17|1069.17|1086.68|1070.68|1085.17|1069.17|14
1643573710000|2022-01-30 20:15:10|1085.41|1069.41|1086.38|1070.38|1086.38|1070.38|1085.41|1069.41|10
1643573720000|2022-01-30 20:15:20|1086.52|1070.52|1088.5|1072.5|1088.5|1072.5|1086.47|1070.47|18
1643573730000|2022-01-30 20:15:30|1088.49|1072.49|1088.5|1072.5|1088.74|1072.74|1087.69|1071.69|16
1643573740000|2022-01-30 20:15:40|1088.52|1072.52|1090.48|1074.48|1090.88|1074.88|1088.52|1072.52|24
1643573750000|2022-01-30 20:15:50|1090.25|1074.25|1090.27|1074.27|1090.27|1074.27|1090.18|1074.18|16
1643573760000|2022-01-30 20:16:00|1090.07|1074.07|1090.64|1074.64|1090.64|1074.64|1089.15|1073.15|20
1643573770000|2022-01-30 20:16:10|1090.6|1074.6|1090.76|1074.76|1090.76|1074.76|1090.23|1074.23|13
1643573780000|2022-01-30 20:16:20|1090.77|1074.77|1090.29|1074.29|1090.77|1074.77|1090.24|1074.24|11
1643573790000|2022-01-30 20:16:30|1090.28|1074.28|1090.24|1074.24|1090.62|1074.62|1090|1074|21
1643573800000|2022-01-30 20:16:40|1090.28|1074.28|1090.67|1074.67|1090.77|1074.77|1090.28|1074.28|12
1643573810000|2022-01-30 20:16:50|1090.66|1074.66|1089.93|1073.93|1090.66|1074.66|1089.93|1073.93|19
1643573820000|2022-01-30 20:17:00|1090.04|1074.04|1090.05|1074.05|1090.16|1074.16|1090.02|1074.02|8
1643573830000|2022-01-30 20:17:10|1090.02|1074.02|1090.02|1074.02|1090.02|1074.02|1090.02|1074.02|1
1643573840000|2022-01-30 20:17:20|1090.05|1074.05|1089.42|1073.42|1090.07|1074.07|1089.42|1073.42|11
1643573850000|2022-01-30 20:17:30|1089.02|1073.02|1089.11|1073.11|1089.11|1073.11|1089.02|1073.02|2
1643573860000|2022-01-30 20:17:40|1088.93|1072.93|1088.65|1072.65|1088.93|1072.93|1088.5|1072.5|11
1643573870000|2022-01-30 20:17:50|1088.74|1072.74|1087.93|1071.93|1088.78|1072.78|1087.9|1071.9|13
1643573880000|2022-01-30 20:18:00|1087.92|1071.92|1087.68|1071.68|1087.93|1071.93|1087.68|1071.68|9
1643573890000|2022-01-30 20:18:10|1087.71|1071.71|1087.74|1071.74|1087.74|1071.74|1087.71|1071.71|5
1643573900000|2022-01-30 20:18:20|1087.88|1071.88|1087.84|1071.84|1087.88|1071.88|1087.83|1071.83|3
1643573910000|2022-01-30 20:18:30|1087.65|1071.65|1086.85|1070.85|1087.65|1071.65|1086.85|1070.85|10
1643573920000|2022-01-30 20:18:40|1086.86|1070.86|1086.29|1070.29|1086.86|1070.86|1086.29|1070.29|11
1643573930000|2022-01-30 20:18:50|1085.93|1069.93|1085.57|1069.57|1085.93|1069.93|1085.49|1069.49|7
1643573940000|2022-01-30 20:19:00|1085.49|1069.49|1087.05|1071.05|1087.13|1071.13|1085.45|1069.45|17
1643573950000|2022-01-30 20:19:10|1087.13|1071.13|1087.5|1071.5|1087.75|1071.75|1087.13|1071.13|12
1643573960000|2022-01-30 20:19:20|1087.49|1071.49|1086.92|1070.92|1087.5|1071.5|1086.86|1070.86|8
1643573970000|2022-01-30 20:19:30|1087|1071|1086.67|1070.67|1087.04|1071.04|1086.67|1070.67|6
1643573980000|2022-01-30 20:19:40|1086.77|1070.77|1086.12|1070.12|1086.85|1070.85|1086.12|1070.12|13
1643573990000|2022-01-30 20:19:50|1086|1070|1086.32|1070.32|1086.42|1070.42|1085.9|1069.9|11
1643574000000|2022-01-30 20:20:00|1086.45|1070.45|1086.81|1070.81|1086.81|1070.81|1086.45|1070.45|4
1643574010000|2022-01-30 20:20:10|1086.8|1070.8|1087.01|1071.01|1087.05|1071.05|1086.8|1070.8|4
1643574020000|2022-01-30 20:20:20|1087.02|1071.02|1086.56|1070.56|1087.02|1071.02|1086.56|1070.56|7
1643574030000|2022-01-30 20:20:30|1086.71|1070.71|1086.89|1070.89|1086.91|1070.91|1086.71|1070.71|5
1643574040000|2022-01-30 20:20:40|1086.9|1070.9|1086.74|1070.74|1086.99|1070.99|1086.74|1070.74|12
1643574050000|2022-01-30 20:20:50|1086.56|1070.56|1086.51|1070.51|1086.74|1070.74|1086.51|1070.51|4
1643574060000|2022-01-30 20:21:00|1086.54|1070.54|1086.07|1070.07|1086.54|1070.54|1085.89|1069.89|11
1643574070000|2022-01-30 20:21:10|1086.1|1070.1|1086.6|1070.6|1086.6|1070.6|1086.07|1070.07|7
1643574080000|2022-01-30 20:21:20|1086.9|1070.9|1086.55|1070.55|1086.9|1070.9|1086.55|1070.55|3
1643574090000|2022-01-30 20:21:30|1086.54|1070.54|1086.6|1070.6|1086.89|1070.89|1086.54|1070.54|8
1643574100000|2022-01-30 20:21:40|1086.61|1070.61|1086.5|1070.5|1086.61|1070.61|1086.5|1070.5|3
1643574110000|2022-01-30 20:21:50|1086.6|1070.6|1086.6|1070.6|1086.6|1070.6|1086.6|1070.6|1
1643574120000|2022-01-30 20:22:00|1086.59|1070.59|1087.49|1071.49|1087.5|1071.5|1086.59|1070.59|16
1643574130000|2022-01-30 20:22:10|1087.47|1071.47|1086.92|1070.92|1087.47|1071.47|1086.92|1070.92|10
1643574140000|2022-01-30 20:22:20|1086.96|1070.96|1086.92|1070.92|1087.02|1071.02|1086.92|1070.92|3
1643574150000|2022-01-30 20:22:30|1087.01|1071.01|1087.34|1071.34|1087.34|1071.34|1086.93|1070.93|6
1643574160000|2022-01-30 20:22:40|1087.35|1071.35|1087.38|1071.38|1087.38|1071.38|1087.34|1071.34|5
1643574170000|2022-01-30 20:22:50|1087.34|1071.34|1087.54|1071.54|1087.54|1071.54|1087.34|1071.34|4
1643574180000|2022-01-30 20:23:00|1087.24|1071.24|1087.25|1071.25|1087.25|1071.25|1087.24|1071.24|2
1643574190000|2022-01-30 20:23:10|1087.28|1071.28|1087.1|1071.1|1087.28|1071.28|1087.1|1071.1|2
1643574220000|2022-01-30 20:23:40|1087.15|1071.15|1087.1|1071.1|1087.15|1071.15|1087.1|1071.1|2
1643574230000|2022-01-30 20:23:50|1087|1071|1086.71|1070.71|1087|1071|1086.71|1070.71|3
1643574240000|2022-01-30 20:24:00|1086.51|1070.51|1086.51|1070.51|1086.52|1070.52|1086.51|1070.51|3
1643574250000|2022-01-30 20:24:10|1086.5|1070.5|1086.74|1070.74|1086.81|1070.81|1086.5|1070.5|6
1643574260000|2022-01-30 20:24:20|1086.72|1070.72|1087.28|1071.28|1087.58|1071.58|1086.72|1070.72|13
1643574270000|2022-01-30 20:24:30|1087.31|1071.31|1087.45|1071.45|1087.46|1071.46|1086.95|1070.95|8
1643574280000|2022-01-30 20:24:40|1087.42|1071.42|1087.44|1071.44|1087.46|1071.46|1087.42|1071.42|5
1643574290000|2022-01-30 20:24:50|1087.46|1071.46|1087.48|1071.48|1087.57|1071.57|1087.42|1071.42|7
1643574300000|2022-01-30 20:25:00|1087.52|1071.52|1087.58|1071.58|1087.81|1071.81|1087.52|1071.52|8
1643574310000|2022-01-30 20:25:10|1087.56|1071.56|1087.56|1071.56|1087.56|1071.56|1087.56|1071.56|1
1643574320000|2022-01-30 20:25:20|1087.6|1071.6|1089.56|1073.56|1089.56|1073.56|1087.6|1071.6|13
1643574330000|2022-01-30 20:25:30|1090|1074|1089.55|1073.55|1090|1074|1089.01|1073.01|21
1643574350000|2022-01-30 20:25:50|1089.56|1073.56|1089.53|1073.53|1089.86|1073.86|1089.53|1073.53|10
1643574360000|2022-01-30 20:26:00|1089.58|1073.58|1088.8|1072.8|1089.58|1073.58|1088.8|1072.8|8
1643574370000|2022-01-30 20:26:10|1088.94|1072.94|1089.31|1073.31|1089.31|1073.31|1088.94|1072.94|5
1643574380000|2022-01-30 20:26:20|1089.35|1073.35|1089.42|1073.42|1089.42|1073.42|1089.35|1073.35|3
1643574390000|2022-01-30 20:26:30|1089.46|1073.46|1089.42|1073.42|1089.46|1073.46|1089.42|1073.42|2
1643574400000|2022-01-30 20:26:40|1089.49|1073.49|1089.56|1073.56|1089.73|1073.73|1089.49|1073.49|7
1643574410000|2022-01-30 20:26:50|1089.6|1073.6|1089.68|1073.68|1090.05|1074.05|1089.6|1073.6|9
1643574420000|2022-01-30 20:27:00|1089.69|1073.69|1089.81|1073.81|1089.81|1073.81|1089.58|1073.58|7
1643574430000|2022-01-30 20:27:10|1089.91|1073.91|1089.56|1073.56|1089.91|1073.91|1089.56|1073.56|5
1643574440000|2022-01-30 20:27:20|1089.44|1073.44|1088.98|1072.98|1089.44|1073.44|1088.98|1072.98|4
1643574450000|2022-01-30 20:27:30|1088.86|1072.86|1088.68|1072.68|1088.86|1072.86|1088.68|1072.68|3
1643574460000|2022-01-30 20:27:40|1088.76|1072.76|1088.86|1072.86|1088.86|1072.86|1088.76|1072.76|2
1643574470000|2022-01-30 20:27:50|1089.08|1073.08|1088.87|1072.87|1089.08|1073.08|1088.87|1072.87|3
1643574480000|2022-01-30 20:28:00|1088.68|1072.68|1085.87|1069.87|1088.68|1072.68|1085.84|1069.84|17
1643574490000|2022-01-30 20:28:10|1085.85|1069.85|1086.57|1070.57|1086.57|1070.57|1085.85|1069.85|10
1643574500000|2022-01-30 20:28:20|1086.58|1070.58|1086.52|1070.52|1086.58|1070.58|1086.51|1070.51|10
1643574510000|2022-01-30 20:28:30|1086.43|1070.43|1086.45|1070.45|1086.45|1070.45|1086.41|1070.41|3
1643574520000|2022-01-30 20:28:40|1086.44|1070.44|1086.5|1070.5|1086.5|1070.5|1086.44|1070.44|4
1643574530000|2022-01-30 20:28:50|1086.56|1070.56|1086.53|1070.53|1086.69|1070.69|1086.52|1070.52|7
1643574540000|2022-01-30 20:29:00|1086.52|1070.52|1086.49|1070.49|1086.52|1070.52|1086.46|1070.46|5
1643574550000|2022-01-30 20:29:10|1086.2|1070.2|1086.34|1070.34|1086.34|1070.34|1085.6|1069.6|14
1643574560000|2022-01-30 20:29:20|1086.36|1070.36|1086.51|1070.51|1086.51|1070.51|1086.36|1070.36|3
1643574570000|2022-01-30 20:29:30|1086.5|1070.5|1085.49|1069.49|1086.5|1070.5|1085.49|1069.49|6
1643574580000|2022-01-30 20:29:40|1085.5|1069.5|1085.51|1069.51|1085.51|1069.51|1085.48|1069.48|6
1643574590000|2022-01-30 20:29:50|1085.49|1069.49|1085.53|1069.53|1085.53|1069.53|1085.49|1069.49|3
1643574600000|2022-01-30 20:30:00|1085.54|1069.54|1086.19|1070.19|1086.19|1070.19|1085.51|1069.51|11
1643574610000|2022-01-30 20:30:10|1086.2|1070.2|1086.39|1070.39|1086.48|1070.48|1086.04|1070.04|12
1643574620000|2022-01-30 20:30:20|1086.48|1070.48|1086.47|1070.47|1086.58|1070.58|1086.47|1070.47|6
1643574630000|2022-01-30 20:30:30|1085.99|1069.99|1085.67|1069.67|1085.99|1069.99|1085.66|1069.66|6
1643574640000|2022-01-30 20:30:40|1085.66|1069.66|1085.66|1069.66|1085.67|1069.67|1085.66|1069.66|3
1643574660000|2022-01-30 20:31:00|1085.51|1069.51|1085.52|1069.52|1085.52|1069.52|1085.51|1069.51|2
1643574670000|2022-01-30 20:31:10|1085.59|1069.59|1085.6|1069.6|1085.6|1069.6|1085.59|1069.59|2
1643574690000|2022-01-30 20:31:30|1085.59|1069.59|1086.47|1070.47|1086.47|1070.47|1085.59|1069.59|10
1643574700000|2022-01-30 20:31:40|1086.6|1070.6|1086.53|1070.53|1086.61|1070.61|1086.53|1070.53|3
1643574710000|2022-01-30 20:31:50|1086.58|1070.58|1087.26|1071.26|1087.26|1071.26|1086.58|1070.58|6
1643574720000|2022-01-30 20:32:00|1087.27|1071.27|1087.52|1071.52|1087.52|1071.52|1087.26|1071.26|9
1643574730000|2022-01-30 20:32:10|1087.75|1071.75|1088.46|1072.46|1088.5|1072.5|1087.75|1071.75|10
1643574740000|2022-01-30 20:32:20|1088.44|1072.44|1088.51|1072.51|1088.52|1072.52|1088.44|1072.44|5
1643574750000|2022-01-30 20:32:30|1088.5|1072.5|1087.83|1071.83|1088.5|1072.5|1087.83|1071.83|7
1643574760000|2022-01-30 20:32:40|1087.77|1071.77|1087.62|1071.62|1087.77|1071.77|1087.55|1071.55|4
1643574770000|2022-01-30 20:32:50|1087.56|1071.56|1087.56|1071.56|1087.62|1071.62|1087.56|1071.56|3
1643574780000|2022-01-30 20:33:00|1087.57|1071.57|1087.8|1071.8|1087.86|1071.86|1087.57|1071.57|4
1643574790000|2022-01-30 20:33:10|1087.93|1071.93|1088.49|1072.49|1088.5|1072.5|1087.93|1071.93|7
1643574810000|2022-01-30 20:33:30|1088.63|1072.63|1088.63|1072.63|1088.63|1072.63|1088.63|1072.63|1
1643574840000|2022-01-30 20:34:00|1088.64|1072.64|1088.63|1072.63|1088.64|1072.64|1088.62|1072.62|3
1643574850000|2022-01-30 20:34:10|1088.64|1072.64|1088.66|1072.66|1088.66|1072.66|1088.63|1072.63|3
1643574860000|2022-01-30 20:34:20|1088.75|1072.75|1088.75|1072.75|1088.75|1072.75|1088.75|1072.75|1
1643574890000|2022-01-30 20:34:50|1088.81|1072.81|1088.99|1072.99|1088.99|1072.99|1088.81|1072.81|2
1643574900000|2022-01-30 20:35:00|1089|1073|1089.01|1073.01|1089.01|1073.01|1089|1073|2
1643574910000|2022-01-30 20:35:10|1089.36|1073.36|1089.47|1073.47|1089.49|1073.49|1089.36|1073.36|3
1643574920000|2022-01-30 20:35:20|1089.52|1073.52|1089.53|1073.53|1089.54|1073.54|1089.52|1073.52|3
1643574930000|2022-01-30 20:35:30|1089.55|1073.55|1089.54|1073.54|1089.55|1073.55|1089.54|1073.54|2
1643574940000|2022-01-30 20:35:40|1089.59|1073.59|1089.59|1073.59|1089.59|1073.59|1089.59|1073.59|1
1643574950000|2022-01-30 20:35:50|1089.4|1073.4|1088.67|1072.67|1089.4|1073.4|1088.67|1072.67|7
1643574960000|2022-01-30 20:36:00|1088.48|1072.48|1088.51|1072.51|1088.51|1072.51|1088.48|1072.48|2
1643574980000|2022-01-30 20:36:20|1088.56|1072.56|1088.48|1072.48|1088.56|1072.56|1088.48|1072.48|2
1643574990000|2022-01-30 20:36:30|1088.52|1072.52|1088.56|1072.56|1088.56|1072.56|1088.52|1072.52|4
1643575010000|2022-01-30 20:36:50|1088.53|1072.53|1088.53|1072.53|1088.53|1072.53|1088.53|1072.53|1
1643575020000|2022-01-30 20:37:00|1088.5|1072.5|1088.5|1072.5|1088.5|1072.5|1088.5|1072.5|1
1643575030000|2022-01-30 20:37:10|1088.38|1072.38|1087.99|1071.99|1088.38|1072.38|1087.87|1071.87|8
1643575040000|2022-01-30 20:37:20|1087.72|1071.72|1087.64|1071.64|1087.72|1071.72|1087.64|1071.64|4
1643575050000|2022-01-30 20:37:30|1087.63|1071.63|1087.63|1071.63|1087.63|1071.63|1087.63|1071.63|1
1643575060000|2022-01-30 20:37:40|1087.73|1071.73|1087.78|1071.78|1087.78|1071.78|1087.72|1071.72|4
1643575070000|2022-01-30 20:37:50|1087.72|1071.72|1088.44|1072.44|1088.44|1072.44|1087.64|1071.64|6
1643575080000|2022-01-30 20:38:00|1088.45|1072.45|1088.17|1072.17|1088.45|1072.45|1088.17|1072.17|2
1643575090000|2022-01-30 20:38:10|1088.12|1072.12|1087.94|1071.94|1088.12|1072.12|1087.94|1071.94|2
1643575100000|2022-01-30 20:38:20|1087.71|1071.71|1087.71|1071.71|1087.71|1071.71|1087.71|1071.71|1
1643575120000|2022-01-30 20:38:40|1087.64|1071.64|1087.64|1071.64|1087.64|1071.64|1087.64|1071.64|1
1643575140000|2022-01-30 20:39:00|1087.67|1071.67|1087.67|1071.67|1087.67|1071.67|1087.67|1071.67|1
1643575160000|2022-01-30 20:39:20|1087.77|1071.77|1087.67|1071.67|1087.77|1071.77|1087.67|1071.67|2
1643575170000|2022-01-30 20:39:30|1087.71|1071.71|1087.53|1071.53|1087.71|1071.71|1087.53|1071.53|3
1643575190000|2022-01-30 20:39:50|1087.5|1071.5|1087.5|1071.5|1087.5|1071.5|1087.5|1071.5|1
1643575200000|2022-01-30 20:40:00|1087.45|1071.45|1088.69|1071.19|1088.69|1071.45|1087.45|1070.67|10
1643575210000|2022-01-30 20:40:10|1088.81|1071.31|1089.07|1071.57|1089.13|1071.63|1088.81|1071.31|6
1643575220000|2022-01-30 20:40:20|1089.27|1071.77|1089.27|1071.77|1089.27|1071.77|1089.27|1071.77|1
1643575230000|2022-01-30 20:40:30|1089.25|1071.75|1088.58|1071.08|1089.25|1071.75|1088.58|1071.08|7
1643575240000|2022-01-30 20:40:40|1088.5|1071|1088.5|1071|1088.5|1071|1088.5|1071|1
1643575250000|2022-01-30 20:40:50|1088.58|1071.08|1088.5|1071|1088.58|1071.08|1088.5|1071|4
1643575260000|2022-01-30 20:41:00|1088.26|1070.76|1088.41|1070.91|1088.41|1070.91|1088.26|1070.76|3
1643575270000|2022-01-30 20:41:10|1088.28|1070.78|1088.25|1070.75|1088.33|1070.83|1088.25|1070.75|4
1643575290000|2022-01-30 20:41:30|1088.29|1070.79|1088.29|1070.79|1088.29|1070.79|1088.29|1070.79|1
1643575320000|2022-01-30 20:42:00|1088.31|1070.81|1088.31|1070.81|1088.31|1070.81|1088.31|1070.81|1
1643575330000|2022-01-30 20:42:10|1088.39|1070.89|1088.34|1070.84|1088.56|1071.06|1088.34|1070.84|5
1643575340000|2022-01-30 20:42:20|1088.36|1070.86|1088.36|1070.86|1088.36|1070.86|1088.36|1070.86|1
1643575350000|2022-01-30 20:42:30|1088.34|1070.84|1088.35|1070.85|1088.35|1070.85|1088.34|1070.84|2
1643575360000|2022-01-30 20:42:40|1088.34|1070.84|1087.69|1070.19|1088.34|1070.84|1087.69|1070.19|6
1643575380000|2022-01-30 20:43:00|1087.39|1069.89|1087.39|1069.89|1087.39|1069.89|1087.39|1069.89|1
1643575390000|2022-01-30 20:43:10|1087.4|1069.9|1087.4|1069.9|1087.4|1069.9|1087.4|1069.9|1
1643575410000|2022-01-30 20:43:30|1087.21|1069.71|1087.23|1069.73|1087.23|1069.73|1087.19|1069.69|4
1643575420000|2022-01-30 20:43:40|1087.2|1069.7|1088.07|1070.57|1088.09|1070.59|1087.2|1069.7|12
1643575430000|2022-01-30 20:43:50|1088.01|1070.51|1086.47|1068.97|1088.06|1070.56|1086.47|1068.97|15
1643575440000|2022-01-30 20:44:00|1086.4|1068.9|1084.4|1066.9|1086.4|1068.9|1084.4|1066.9|13
1643575450000|2022-01-30 20:44:10|1084.45|1066.95|1081.37|1063.87|1084.45|1066.95|1081.37|1063.87|22
1643575460000|2022-01-30 20:44:20|1081.38|1063.88|1083.12|1065.62|1083.12|1065.62|1081.24|1063.74|25
1643575470000|2022-01-30 20:44:30|1083.13|1065.63|1082.44|1064.94|1083.35|1065.85|1082.44|1064.94|17
1643575480000|2022-01-30 20:44:40|1082.18|1064.68|1082.26|1064.76|1082.58|1065.08|1082.18|1064.68|9
1643575490000|2022-01-30 20:44:50|1082.43|1064.93|1082.43|1064.93|1082.5|1065|1082.43|1064.93|6
1643575500000|2022-01-30 20:45:00|1082.6|1065.1|1083.1|1065.6|1083.17|1065.67|1082.6|1065.1|13
1643575510000|2022-01-30 20:45:10|1083.09|1065.59|1084.84|1067.34|1084.84|1067.34|1083.09|1065.59|14
1643575520000|2022-01-30 20:45:20|1084.65|1067.15|1084.38|1066.88|1084.65|1067.15|1084.38|1066.88|3
1643575530000|2022-01-30 20:45:30|1084.37|1066.87|1083.79|1066.29|1084.4|1066.9|1083.78|1066.28|11
1643575540000|2022-01-30 20:45:40|1083.84|1066.34|1083.84|1066.34|1083.9|1066.4|1083.82|1066.32|6
1643575550000|2022-01-30 20:45:50|1083.9|1066.4|1083.8|1066.3|1083.9|1066.4|1083.79|1066.29|4
1643575560000|2022-01-30 20:46:00|1083.79|1066.29|1083.43|1065.93|1083.79|1066.29|1083.43|1065.93|3
1643575580000|2022-01-30 20:46:20|1083.28|1065.78|1082.95|1065.45|1083.28|1065.78|1082.95|1065.45|4
1643575590000|2022-01-30 20:46:30|1082.8|1065.3|1082.61|1065.11|1082.8|1065.3|1082.41|1064.91|12
1643575600000|2022-01-30 20:46:40|1082.63|1065.13|1082.69|1065.19|1082.69|1065.19|1082.56|1065.06|4
1643575610000|2022-01-30 20:46:50|1082.62|1065.12|1082.47|1064.97|1082.62|1065.12|1082.47|1064.97|3
1643575620000|2022-01-30 20:47:00|1082.35|1064.85|1082.35|1064.85|1082.35|1064.85|1082.35|1064.85|1
1643575630000|2022-01-30 20:47:10|1082.47|1064.97|1082.36|1064.86|1082.62|1065.12|1082.36|1064.86|4
1643575650000|2022-01-30 20:47:30|1082.47|1064.97|1083.18|1065.68|1083.18|1065.68|1082.47|1064.97|7
1643575660000|2022-01-30 20:47:40|1083.27|1065.77|1083.42|1065.92|1083.66|1066.16|1083.26|1065.76|9
1643575670000|2022-01-30 20:47:50|1083.39|1065.89|1083.77|1066.27|1083.77|1066.27|1083.39|1065.89|7
1643575680000|2022-01-30 20:48:00|1083.82|1066.32|1083.8|1066.3|1083.82|1066.32|1083.8|1066.3|3
1643575690000|2022-01-30 20:48:10|1083.64|1066.14|1083.33|1065.83|1083.64|1066.14|1083.33|1065.83|3
1643575700000|2022-01-30 20:48:20|1083.34|1065.84|1083.34|1065.84|1083.34|1065.84|1083.34|1065.84|1
1643575710000|2022-01-30 20:48:30|1083.36|1065.86|1084.33|1066.83|1084.44|1066.94|1083.36|1065.86|16
1643575720000|2022-01-30 20:48:40|1084.26|1066.76|1084.34|1066.84|1084.34|1066.84|1084.24|1066.74|5
1643575730000|2022-01-30 20:48:50|1084.64|1067.14|1084.64|1067.14|1084.64|1067.14|1084.64|1067.14|1
1643575740000|2022-01-30 20:49:00|1084.44|1066.94|1084.31|1066.81|1084.44|1066.94|1084.27|1066.77|4
1643575750000|2022-01-30 20:49:10|1084.25|1066.75|1083.43|1065.93|1084.26|1066.76|1083.43|1065.93|9
1643575770000|2022-01-30 20:49:30|1083.29|1065.79|1084.18|1066.68|1084.18|1066.68|1083.29|1065.79|11
1643575790000|2022-01-30 20:49:50|1083.69|1066.19|1083.66|1066.16|1083.79|1066.29|1083.66|1066.16|3
1643575800000|2022-01-30 20:50:00|1083.69|1066.19|1083.4|1065.9|1083.69|1066.19|1083.4|1065.9|2
1643575810000|2022-01-30 20:50:10|1083.44|1065.94|1084.8|1067.3|1084.8|1067.3|1083.44|1065.94|8
1643575820000|2022-01-30 20:50:20|1084.83|1067.33|1085.91|1068.41|1086.2|1068.7|1084.83|1067.33|19
1643575830000|2022-01-30 20:50:30|1085.92|1068.42|1085.5|1068|1085.92|1068.42|1085.5|1068|3
1643575840000|2022-01-30 20:50:40|1085.34|1067.84|1084.93|1067.43|1085.34|1067.84|1084.9|1067.4|9
1643575850000|2022-01-30 20:50:50|1084.86|1067.36|1084.56|1067.06|1084.88|1067.38|1084.56|1067.06|3
1643575860000|2022-01-30 20:51:00|1084.61|1067.11|1084.69|1067.19|1084.69|1067.19|1084.61|1067.11|2
1643575870000|2022-01-30 20:51:10|1084.83|1067.33|1084.83|1067.33|1084.83|1067.33|1084.83|1067.33|1
1643575880000|2022-01-30 20:51:20|1084.71|1067.21|1084.39|1066.89|1084.71|1067.21|1084.39|1066.89|6
1643575900000|2022-01-30 20:51:40|1084.38|1066.88|1084.17|1066.67|1084.38|1066.88|1084.17|1066.67|3
1643575910000|2022-01-30 20:51:50|1083.89|1066.39|1083.41|1065.91|1083.89|1066.39|1083.38|1065.88|9
1643575920000|2022-01-30 20:52:00|1083.25|1065.75|1084.11|1066.61|1084.16|1066.66|1083.25|1065.75|10
1643575930000|2022-01-30 20:52:10|1084.16|1066.66|1085.15|1067.65|1085.15|1067.65|1084.16|1066.66|12
1643575940000|2022-01-30 20:52:20|1085.21|1067.71|1085.25|1067.75|1085.25|1067.75|1085.15|1067.65|5
1643575980000|2022-01-30 20:53:00|1085.44|1067.94|1085.44|1067.94|1085.44|1067.94|1085.44|1067.94|1
1643575990000|2022-01-30 20:53:10|1085.83|1068.33|1087.01|1069.51|1087.01|1069.51|1085.83|1068.33|13
1643576000000|2022-01-30 20:53:20|1086.99|1069.49|1087.26|1069.76|1087.26|1069.76|1086.99|1069.49|9
1643576010000|2022-01-30 20:53:30|1087.25|1069.75|1086.47|1068.97|1087.25|1069.75|1086.41|1068.91|8
1643576020000|2022-01-30 20:53:40|1086.89|1069.39|1087.25|1069.75|1087.25|1069.75|1086.89|1069.39|5
1643576030000|2022-01-30 20:53:50|1087.24|1069.74|1087.24|1069.74|1087.24|1069.74|1087.24|1069.74|1
1643576040000|2022-01-30 20:54:00|1087.17|1069.67|1087.19|1069.69|1087.19|1069.69|1087.17|1069.67|3
1643576050000|2022-01-30 20:54:10|1087.27|1069.77|1090.02|1072.52|1090.03|1072.53|1087.27|1069.77|16
1643576060000|2022-01-30 20:54:20|1090.2|1072.7|1089.2|1071.7|1090.2|1072.7|1089.2|1071.7|14
1643576070000|2022-01-30 20:54:30|1088.98|1071.48|1088.1|1070.6|1088.98|1071.48|1087.43|1069.93|19
1643576080000|2022-01-30 20:54:40|1088.14|1070.64|1088.54|1071.04|1088.56|1071.06|1088.11|1070.61|15
1643576090000|2022-01-30 20:54:50|1088.51|1071.01|1087.78|1070.28|1088.55|1071.05|1087.78|1070.28|14
1643576100000|2022-01-30 20:55:00|1087.77|1070.27|1086.65|1069.15|1087.77|1070.27|1086.5|1069|11
1643576110000|2022-01-30 20:55:10|1086.71|1069.21|1087.1|1069.6|1087.28|1069.78|1086.49|1068.99|18
1643576120000|2022-01-30 20:55:20|1087.11|1069.61|1087.29|1069.79|1087.43|1069.93|1087.11|1069.61|9
1643576130000|2022-01-30 20:55:30|1087.55|1070.05|1087.54|1070.04|1087.62|1070.12|1087.49|1069.99|4
1643576150000|2022-01-30 20:55:50|1087.65|1070.15|1088.31|1070.81|1088.31|1070.81|1087.65|1070.15|7
1643576160000|2022-01-30 20:56:00|1088.32|1070.82|1088.46|1070.96|1088.48|1070.98|1088.31|1070.81|5
1643576170000|2022-01-30 20:56:10|1088.47|1070.97|1088.27|1070.77|1088.47|1070.97|1088.27|1070.77|3
1643576180000|2022-01-30 20:56:20|1088.26|1070.76|1088.25|1070.75|1088.26|1070.76|1088.25|1070.75|2
1643576190000|2022-01-30 20:56:30|1088.14|1070.64|1088.2|1070.7|1088.2|1070.7|1088.14|1070.64|2
1643576200000|2022-01-30 20:56:40|1088.15|1070.65|1088.19|1070.69|1088.19|1070.69|1088.15|1070.65|2
1643576210000|2022-01-30 20:56:50|1088.22|1070.72|1088.22|1070.72|1088.22|1070.72|1088.22|1070.72|1
1643576220000|2022-01-30 20:57:00|1087.96|1070.46|1087.47|1069.97|1087.96|1070.46|1087.47|1069.97|6
1643576230000|2022-01-30 20:57:10|1087.36|1069.86|1087.63|1070.13|1087.63|1070.13|1087.36|1069.86|4
1643576260000|2022-01-30 20:57:40|1087.62|1070.12|1087.62|1070.12|1087.62|1070.12|1087.62|1070.12|1
1643576270000|2022-01-30 20:57:50|1087.63|1070.13|1087.61|1070.11|1087.63|1070.13|1087.61|1070.11|2
1643576280000|2022-01-30 20:58:00|1087.87|1070.37|1089.08|1071.58|1089.08|1071.58|1087.87|1070.37|10
1643576290000|2022-01-30 20:58:10|1089|1071.5|1088.75|1071.25|1089.2|1071.7|1088.48|1070.98|10
1643576300000|2022-01-30 20:58:20|1088.72|1071.22|1088.78|1071.28|1088.78|1071.28|1088.71|1071.21|7
1643576310000|2022-01-30 20:58:30|1088.8|1071.3|1088.8|1071.3|1088.8|1071.3|1088.8|1071.3|1
1643576320000|2022-01-30 20:58:40|1088.81|1071.31|1089.14|1071.64|1089.14|1071.64|1088.79|1071.29|7
1643576330000|2022-01-30 20:58:50|1089.25|1071.75|1088.95|1071.45|1089.25|1071.75|1088.89|1071.39|9
1643576340000|2022-01-30 20:59:00|1088.7|1071.2|1087.52|1070.02|1088.7|1071.2|1087.52|1070.02|8
1643576350000|2022-01-30 20:59:10|1087.5|1070|1087.5|1070|1087.5|1070|1087.5|1070|1
1643576370000|2022-01-30 20:59:30|1087.54|1070.04|1088.36|1070.86|1088.39|1070.89|1087.54|1070.04|9
1643576380000|2022-01-30 20:59:40|1088.68|1071.18|1088.68|1071.18|1088.68|1071.18|1088.68|1071.18|1
1643576390000|2022-01-30 20:59:50|1088.66|1071.16|1088.73|1071.23|1088.82|1071.32|1088.66|1071.16|3
1643576400000|2022-01-30 21:00:00|1088.51|1071.01|1088.29|1070.79|1088.51|1071.01|1087.83|1070.33|15
1643576410000|2022-01-30 21:00:10|1088.32|1070.82|1089.72|1072.22|1089.8|1072.3|1088.32|1070.82|18
1643576420000|2022-01-30 21:00:20|1089.76|1072.26|1088.51|1071.01|1089.76|1072.26|1088.51|1071.01|12
1643576430000|2022-01-30 21:00:30|1088.69|1071.19|1089.39|1071.89|1089.39|1071.89|1088.61|1071.11|7
1643576440000|2022-01-30 21:00:40|1089.31|1071.81|1089.49|1071.99|1089.56|1072.06|1089.26|1071.76|8
1643576450000|2022-01-30 21:00:50|1089.41|1071.91|1089.39|1071.89|1089.41|1071.91|1089.39|1071.89|2
1643576460000|2022-01-30 21:01:00|1089.38|1071.88|1090.14|1072.64|1090.32|1072.82|1089.38|1071.88|11
1643576470000|2022-01-30 21:01:10|1090.28|1072.78|1089.87|1072.37|1090.28|1072.78|1089.87|1072.37|6
1643576480000|2022-01-30 21:01:20|1089.39|1071.89|1089.5|1072|1089.5|1072|1089.39|1071.89|3
1643576490000|2022-01-30 21:01:30|1089.42|1071.92|1089.22|1071.72|1089.42|1071.92|1089.22|1071.72|2
1643576500000|2022-01-30 21:01:40|1089.16|1071.66|1088.42|1070.92|1089.16|1071.66|1088.42|1070.92|5
1643576510000|2022-01-30 21:01:50|1088.4|1070.9|1088.4|1070.9|1088.4|1070.9|1088.4|1070.9|1
1643576520000|2022-01-30 21:02:00|1088.23|1070.73|1087.22|1069.72|1088.23|1070.73|1087.22|1069.72|11
1643576530000|2022-01-30 21:02:10|1087.2|1069.7|1085.39|1067.89|1087.2|1069.7|1085.39|1067.89|15
1643576540000|2022-01-30 21:02:20|1085.4|1067.9|1085.5|1068|1085.5|1068|1084.74|1067.24|14
1643576550000|2022-01-30 21:02:30|1085.46|1067.96|1085.24|1067.74|1085.46|1067.96|1085.21|1067.71|7
1643576560000|2022-01-30 21:02:40|1085.21|1067.71|1085.31|1067.81|1085.31|1067.81|1085.21|1067.71|3
1643576570000|2022-01-30 21:02:50|1085.33|1067.83|1085.53|1068.03|1085.55|1068.05|1085.26|1067.76|15
1643576580000|2022-01-30 21:03:00|1085.49|1067.99|1085.72|1068.22|1085.82|1068.32|1085.49|1067.99|6
1643576590000|2022-01-30 21:03:10|1085.82|1068.32|1085.68|1068.18|1085.82|1068.32|1085.68|1068.18|6
1643576600000|2022-01-30 21:03:20|1085.67|1068.17|1085.67|1068.17|1085.67|1068.17|1085.67|1068.17|1
1643576610000|2022-01-30 21:03:30|1085.68|1068.18|1085.27|1067.77|1085.75|1068.25|1085.27|1067.77|8
1643576630000|2022-01-30 21:03:50|1085.33|1067.83|1085.46|1067.96|1085.46|1067.96|1085.25|1067.75|8
1643576640000|2022-01-30 21:04:00|1085.47|1067.97|1086.16|1068.66|1086.83|1069.33|1085.47|1067.97|16
1643576650000|2022-01-30 21:04:10|1086.05|1068.55|1084.65|1067.15|1086.05|1068.55|1084.62|1067.12|15
1643576660000|2022-01-30 21:04:20|1084.76|1067.26|1084.31|1066.81|1084.76|1067.26|1084.31|1066.81|4
1643576680000|2022-01-30 21:04:40|1084.28|1066.78|1085|1067.5|1085|1067.5|1084.25|1066.75|7
1643576690000|2022-01-30 21:04:50|1084.87|1067.37|1085.12|1067.62|1085.12|1067.62|1084.86|1067.36|11
1643576700000|2022-01-30 21:05:00|1085.03|1067.53|1084.26|1066.76|1085.03|1067.53|1084.26|1066.76|9
1643576710000|2022-01-30 21:05:10|1084.27|1066.77|1084.27|1066.77|1084.56|1067.06|1084.27|1066.77|6
1643576720000|2022-01-30 21:05:20|1084.26|1066.76|1084.5|1067|1084.52|1067.02|1084.26|1066.76|4
1643576730000|2022-01-30 21:05:30|1084.52|1067.02|1086.23|1068.73|1086.23|1068.73|1084.52|1067.02|10
1643576740000|2022-01-30 21:05:40|1086.67|1069.17|1086.51|1069.01|1086.67|1069.17|1086.27|1068.77|12
1643576750000|2022-01-30 21:05:50|1086.43|1068.93|1086.48|1068.98|1087.09|1069.59|1086.26|1068.76|16
1643576760000|2022-01-30 21:06:00|1086.26|1068.76|1085.68|1068.18|1086.26|1068.76|1085.67|1068.17|16
1643576770000|2022-01-30 21:06:10|1085.6|1068.1|1085.8|1068.3|1085.8|1068.3|1085.6|1068.1|4
1643576780000|2022-01-30 21:06:20|1085.76|1068.26|1086.06|1068.56|1086.06|1068.56|1085.67|1068.17|5
1643576790000|2022-01-30 21:06:30|1086.11|1068.61|1086.09|1068.59|1086.12|1068.62|1086.06|1068.56|4
1643576800000|2022-01-30 21:06:40|1086.04|1068.54|1085.29|1067.79|1086.04|1068.54|1085.29|1067.79|9
1643576810000|2022-01-30 21:06:50|1085.32|1067.82|1085.91|1068.41|1085.92|1068.42|1085.16|1067.66|10
1643576820000|2022-01-30 21:07:00|1085.89|1068.39|1086.08|1068.58|1086.1|1068.6|1085.89|1068.39|5
1643576840000|2022-01-30 21:07:20|1086.07|1068.57|1086.07|1068.57|1086.07|1068.57|1086.07|1068.57|1
1643576850000|2022-01-30 21:07:30|1086.08|1068.58|1086.21|1068.71|1086.21|1068.71|1086.08|1068.58|2
1643576860000|2022-01-30 21:07:40|1086.15|1068.65|1085.36|1067.86|1086.15|1068.65|1085.36|1067.86|9
1643576870000|2022-01-30 21:07:50|1085.35|1067.85|1084.94|1067.44|1085.35|1067.85|1084.51|1067.01|9
1643576880000|2022-01-30 21:08:00|1085.04|1067.54|1086.08|1068.58|1086.1|1068.6|1085.04|1067.54|12
1643576890000|2022-01-30 21:08:10|1086.1|1068.6|1085.48|1067.98|1086.19|1068.69|1085.47|1067.97|10
1643576900000|2022-01-30 21:08:20|1085.46|1067.96|1085.37|1067.87|1085.57|1068.07|1085.37|1067.87|5
1643576910000|2022-01-30 21:08:30|1085.44|1067.94|1085.5|1068|1085.5|1068|1085.41|1067.91|3
1643576920000|2022-01-30 21:08:40|1085.49|1067.99|1085.71|1068.21|1085.71|1068.21|1085.49|1067.99|2
1643576930000|2022-01-30 21:08:50|1085.79|1068.29|1085.46|1067.96|1086.13|1068.63|1085.46|1067.96|14
1643576940000|2022-01-30 21:09:00|1085.43|1067.93|1084.48|1066.98|1085.43|1067.93|1084.47|1066.97|12
1643576950000|2022-01-30 21:09:10|1084.59|1067.09|1084.26|1066.76|1084.59|1067.09|1084.25|1066.75|9
1643576960000|2022-01-30 21:09:20|1084.23|1066.73|1084.42|1066.92|1084.42|1066.92|1084.2|1066.7|7
1643576970000|2022-01-30 21:09:30|1084.35|1066.85|1085.12|1067.62|1085.28|1067.78|1084.35|1066.85|13
1643576980000|2022-01-30 21:09:40|1085.13|1067.63|1085.06|1067.56|1085.13|1067.63|1084.97|1067.47|6
1643576990000|2022-01-30 21:09:50|1084.99|1067.49|1085.13|1067.63|1085.13|1067.63|1084.99|1067.49|2
1643577000000|2022-01-30 21:10:00|1085.12|1067.62|1084.47|1066.97|1085.26|1067.76|1084.46|1066.96|11
1643577010000|2022-01-30 21:10:10|1084.58|1067.08|1084.25|1066.75|1084.68|1067.18|1084.25|1066.75|14
1643577020000|2022-01-30 21:10:20|1084.28|1066.78|1084.41|1066.91|1084.41|1066.91|1084.25|1066.75|4
1643577030000|2022-01-30 21:10:30|1084.52|1067.02|1085.22|1067.72|1085.22|1067.72|1084.52|1067.02|8
1643577040000|2022-01-30 21:10:40|1085.35|1067.85|1085.35|1067.85|1085.35|1067.85|1085.35|1067.85|1
1643577050000|2022-01-30 21:10:50|1085.26|1067.76|1084.47|1066.97|1085.26|1067.76|1084.47|1066.97|6
1643577060000|2022-01-30 21:11:00|1084.52|1067.02|1084.26|1066.76|1084.52|1067.02|1084.26|1066.76|3
1643577070000|2022-01-30 21:11:10|1084.31|1066.81|1085.11|1067.61|1085.36|1067.86|1084.31|1066.81|12
1643577080000|2022-01-30 21:11:20|1085.25|1067.75|1085.25|1067.75|1085.25|1067.75|1085.25|1067.75|1
1643577100000|2022-01-30 21:11:40|1085.16|1067.66|1085.16|1067.66|1085.16|1067.66|1085.16|1067.66|1
1643577110000|2022-01-30 21:11:50|1085.21|1067.71|1085.21|1067.71|1085.21|1067.71|1085.21|1067.71|1
1643577120000|2022-01-30 21:12:00|1085.23|1067.73|1084.93|1067.43|1085.44|1067.94|1084.93|1067.43|10
1643577130000|2022-01-30 21:12:10|1084.94|1067.44|1084.18|1066.68|1084.94|1067.44|1084.18|1066.68|8
1643577140000|2022-01-30 21:12:20|1083.9|1066.4|1084.14|1066.64|1084.14|1066.64|1083.72|1066.22|7
1643577150000|2022-01-30 21:12:30|1084.13|1066.63|1084.26|1066.76|1084.55|1067.05|1084.13|1066.63|11
1643577160000|2022-01-30 21:12:40|1084.25|1066.75|1083.78|1066.28|1084.25|1066.75|1083.78|1066.28|4
1643577170000|2022-01-30 21:12:50|1083.9|1066.4|1083.63|1066.13|1084.14|1066.64|1083.63|1066.13|9
1643577180000|2022-01-30 21:13:00|1083.65|1066.15|1082.29|1064.79|1083.65|1066.15|1082.28|1064.78|12
1643577190000|2022-01-30 21:13:10|1082.27|1064.77|1081.48|1063.98|1082.27|1064.77|1081.48|1063.98|8
1643577200000|2022-01-30 21:13:20|1081.37|1063.87|1082.1|1064.6|1082.12|1064.62|1081.14|1063.64|12
1643577210000|2022-01-30 21:13:30|1082.09|1064.59|1081.76|1064.26|1082.09|1064.59|1081.57|1064.07|11
1643577220000|2022-01-30 21:13:40|1081.82|1064.32|1082.28|1064.78|1082.28|1064.78|1081.76|1064.26|4
1643577230000|2022-01-30 21:13:50|1082.45|1064.95|1082.26|1064.76|1082.49|1064.99|1082.25|1064.75|12
1643577240000|2022-01-30 21:14:00|1082.25|1064.75|1081.64|1064.14|1082.26|1064.76|1081.64|1064.14|7
1643577250000|2022-01-30 21:14:10|1081.67|1064.17|1081.27|1063.77|1081.67|1064.17|1081.27|1063.77|7
1643577260000|2022-01-30 21:14:20|1081.29|1063.79|1081.31|1063.81|1081.31|1063.81|1081.27|1063.77|5
1643577270000|2022-01-30 21:14:30|1081.29|1063.79|1082.05|1064.55|1082.06|1064.56|1081.29|1063.79|13
1643577280000|2022-01-30 21:14:40|1082.01|1064.51|1081.25|1063.75|1082.11|1064.61|1081.25|1063.75|10
1643577290000|2022-01-30 21:14:50|1081.32|1063.82|1081.24|1063.74|1081.32|1063.82|1081.24|1063.74|4
1643577300000|2022-01-30 21:15:00|1081.33|1063.83|1081.85|1064.35|1081.85|1064.35|1081.33|1063.83|10
1643577310000|2022-01-30 21:15:10|1081.8|1064.3|1081.69|1064.19|1081.91|1064.41|1081.69|1064.19|10
1643577320000|2022-01-30 21:15:20|1081.7|1064.2|1082.15|1064.65|1082.15|1064.65|1081.7|1064.2|5
1643577330000|2022-01-30 21:15:30|1082.06|1064.56|1082.38|1064.88|1082.38|1064.88|1081.56|1064.06|15
1643577340000|2022-01-30 21:15:40|1082.81|1065.31|1083.08|1065.58|1083.08|1065.58|1082.7|1065.2|4
1643577350000|2022-01-30 21:15:50|1083.6|1066.1|1084.2|1066.7|1084.2|1066.7|1083.6|1066.1|6
1643577360000|2022-01-30 21:16:00|1084.19|1066.69|1084.15|1066.65|1084.31|1066.81|1084.15|1066.65|11
1643577370000|2022-01-30 21:16:10|1083.95|1066.45|1083.32|1065.82|1084.08|1066.58|1083.21|1065.71|18
1643577380000|2022-01-30 21:16:20|1083.25|1065.75|1084.05|1066.55|1084.05|1066.55|1083.21|1065.71|10
1643577390000|2022-01-30 21:16:30|1084.06|1066.56|1083.95|1066.45|1084.06|1066.56|1083.93|1066.43|3
1643577400000|2022-01-30 21:16:40|1084.03|1066.53|1083.83|1066.33|1084.03|1066.53|1083.83|1066.33|4
1643577410000|2022-01-30 21:16:50|1083.88|1066.38|1083.79|1066.29|1083.88|1066.38|1083.68|1066.18|3
1643577420000|2022-01-30 21:17:00|1083.83|1066.33|1083.55|1066.05|1083.83|1066.33|1083.38|1065.88|7
1643577430000|2022-01-30 21:17:10|1083.35|1065.85|1083.82|1066.32|1083.82|1066.32|1083.35|1065.85|5
1643577440000|2022-01-30 21:17:20|1083.7|1066.2|1083.58|1066.08|1083.7|1066.2|1083.45|1065.95|5
1643577450000|2022-01-30 21:17:30|1083.74|1066.24|1083.74|1066.24|1083.74|1066.24|1083.74|1066.24|1
1643577460000|2022-01-30 21:17:40|1083.62|1066.12|1082.88|1065.38|1083.62|1066.12|1082.88|1065.38|6
1643577470000|2022-01-30 21:17:50|1082.64|1065.14|1083.23|1065.73|1083.25|1065.75|1082.55|1065.05|9
1643577480000|2022-01-30 21:18:00|1083.26|1065.76|1083.42|1065.92|1083.42|1065.92|1083.23|1065.73|7
1643577490000|2022-01-30 21:18:10|1083.26|1065.76|1083.26|1065.76|1083.26|1065.76|1083.26|1065.76|1
1643577500000|2022-01-30 21:18:20|1083.42|1065.92|1084.04|1066.54|1084.26|1066.76|1083.42|1065.92|12
1643577510000|2022-01-30 21:18:30|1084.17|1066.67|1083.66|1066.16|1084.27|1066.77|1083.65|1066.15|6
1643577520000|2022-01-30 21:18:40|1083.42|1065.92|1082.19|1064.69|1083.42|1065.92|1082.19|1064.69|10
1643577530000|2022-01-30 21:18:50|1082.24|1064.74|1081.26|1063.76|1082.24|1064.74|1081.26|1063.76|13
1643577540000|2022-01-30 21:19:00|1081.21|1063.71|1079.02|1061.52|1081.21|1063.71|1079.02|1061.52|15
1643577550000|2022-01-30 21:19:10|1078.51|1061.01|1078.16|1060.66|1078.74|1061.24|1078.15|1060.65|13
1643577560000|2022-01-30 21:19:20|1077.74|1060.24|1078.04|1060.54|1078.05|1060.55|1077.34|1059.84|16
1643577570000|2022-01-30 21:19:30|1078.05|1060.55|1078.11|1060.61|1078.11|1060.61|1078|1060.5|6
1643577580000|2022-01-30 21:19:40|1078.1|1060.6|1077.2|1059.7|1078.1|1060.6|1077.2|1059.7|9
1643577590000|2022-01-30 21:19:50|1076.9|1059.4|1076.78|1059.28|1076.9|1059.4|1075.65|1058.15|24
1643577600000|2022-01-30 21:20:00|1076.67|1059.17|1076.61|1059.11|1077.44|1059.94|1076.61|1059.11|13
1643577610000|2022-01-30 21:20:10|1076.8|1059.3|1077.23|1059.73|1077.24|1059.74|1076.8|1059.3|7
1643577620000|2022-01-30 21:20:20|1077.13|1059.63|1076.21|1058.71|1077.13|1059.63|1076.19|1058.69|13
1643577630000|2022-01-30 21:20:30|1076.33|1058.83|1076.83|1059.33|1076.83|1059.33|1076.32|1058.82|3
1643577640000|2022-01-30 21:20:40|1076.63|1059.13|1076.25|1058.75|1076.63|1059.13|1076.24|1058.74|9
1643577650000|2022-01-30 21:20:50|1076.18|1058.68|1076.14|1058.64|1076.21|1058.71|1076.05|1058.55|7
1643577660000|2022-01-30 21:21:00|1076.17|1058.67|1076.26|1058.76|1076.36|1058.86|1076.16|1058.66|6
1643577670000|2022-01-30 21:21:10|1076.25|1058.75|1078.02|1060.52|1078.02|1060.52|1076.12|1058.62|21
1643577680000|2022-01-30 21:21:20|1078.07|1060.57|1079.17|1061.67|1079.2|1061.7|1078.07|1060.57|19
1643577690000|2022-01-30 21:21:30|1079.16|1061.66|1079.14|1061.64|1079.16|1061.66|1079.14|1061.64|2
1643577700000|2022-01-30 21:21:40|1079.15|1061.65|1079.11|1061.61|1079.15|1061.65|1079.11|1061.61|5
1643577710000|2022-01-30 21:21:50|1079.06|1061.56|1078.42|1060.92|1079.07|1061.57|1078.42|1060.92|7
1643577720000|2022-01-30 21:22:00|1078.45|1060.95|1078.69|1061.19|1079.19|1061.69|1078.44|1060.94|17
1643577730000|2022-01-30 21:22:10|1078.73|1061.23|1078.49|1060.99|1078.73|1061.23|1078.45|1060.95|4
1643577740000|2022-01-30 21:22:20|1078.43|1060.93|1079.17|1061.67|1079.22|1061.72|1078.39|1060.89|9
1643577750000|2022-01-30 21:22:30|1079.25|1061.75|1078.81|1061.31|1079.25|1061.75|1078.79|1061.29|8
1643577760000|2022-01-30 21:22:40|1078.59|1061.09|1078.16|1060.66|1078.61|1061.11|1078.16|1060.66|5
1643577770000|2022-01-30 21:22:50|1078.15|1060.65|1078.57|1061.07|1078.6|1061.1|1078.15|1060.65|6
1643577780000|2022-01-30 21:23:00|1078.53|1061.03|1079.27|1061.77|1079.34|1061.84|1078.53|1061.03|12
1643577790000|2022-01-30 21:23:10|1079.26|1061.76|1078.78|1061.28|1079.26|1061.76|1078.78|1061.28|7
1643577800000|2022-01-30 21:23:20|1078.81|1061.31|1078.61|1061.11|1078.81|1061.31|1078.56|1061.06|4
1643577810000|2022-01-30 21:23:30|1078.59|1061.09|1078.78|1061.28|1078.78|1061.28|1078.57|1061.07|3
1643577820000|2022-01-30 21:23:40|1078.87|1061.37|1079.25|1061.75|1079.25|1061.75|1078.87|1061.37|5
1643577840000|2022-01-30 21:24:00|1079.23|1061.73|1078.96|1061.46|1079.28|1061.78|1078.96|1061.46|6
1643577850000|2022-01-30 21:24:10|1078.85|1061.35|1079.04|1061.54|1079.04|1061.54|1078.85|1061.35|3
1643577860000|2022-01-30 21:24:20|1079.27|1061.77|1079.34|1061.84|1079.66|1062.16|1079.27|1061.77|11
1643577870000|2022-01-30 21:24:30|1079.27|1061.77|1078.78|1061.28|1079.28|1061.78|1078.52|1061.02|7
1643577880000|2022-01-30 21:24:40|1078.68|1061.18|1078.7|1061.2|1078.7|1061.2|1078.66|1061.16|3
1643577890000|2022-01-30 21:24:50|1078.64|1061.14|1078.49|1060.99|1078.64|1061.14|1078.49|1060.99|2
1643577900000|2022-01-30 21:25:00|1078.38|1060.88|1078.38|1060.88|1078.38|1060.88|1078.38|1060.88|1
1643577910000|2022-01-30 21:25:10|1078.47|1060.97|1079.33|1061.83|1079.33|1061.83|1078.47|1060.97|7
1643577920000|2022-01-30 21:25:20|1079.3|1061.8|1080.53|1063.03|1081.23|1063.73|1079.3|1061.8|24
1643577930000|2022-01-30 21:25:30|1080.56|1063.06|1079.43|1061.93|1080.56|1063.06|1079.43|1061.93|12
1643577940000|2022-01-30 21:25:40|1079.46|1061.96|1077.52|1060.02|1079.46|1061.96|1077.48|1059.98|20
1643577950000|2022-01-30 21:25:50|1077.53|1060.03|1078.12|1060.62|1078.34|1060.84|1077.53|1060.03|13
1643577960000|2022-01-30 21:26:00|1078.25|1060.75|1078.13|1060.63|1078.25|1060.75|1077.58|1060.08|18
1643577970000|2022-01-30 21:26:10|1078.1|1060.6|1078.28|1060.78|1078.28|1060.78|1078.1|1060.6|10
1643577980000|2022-01-30 21:26:20|1078.19|1060.69|1078.15|1060.65|1078.19|1060.69|1078.15|1060.65|2
1643577990000|2022-01-30 21:26:30|1078.14|1060.64|1078.12|1060.62|1078.15|1060.65|1078.12|1060.62|4
1643578000000|2022-01-30 21:26:40|1078.13|1060.63|1078.32|1060.82|1078.34|1060.84|1078.13|1060.63|8
1643578010000|2022-01-30 21:26:50|1078.64|1061.14|1078.7|1061.2|1078.7|1061.2|1078.26|1060.76|10
1643578020000|2022-01-30 21:27:00|1078.55|1061.05|1078.25|1060.75|1078.62|1061.12|1078.25|1060.75|8
1643578030000|2022-01-30 21:27:10|1078.37|1060.87|1078.49|1060.99|1078.49|1060.99|1078.37|1060.87|3
1643578040000|2022-01-30 21:27:20|1078.81|1061.31|1079.02|1061.52|1079.3|1061.8|1078.81|1061.31|9
1643578050000|2022-01-30 21:27:30|1079.16|1061.66|1078.87|1061.37|1079.24|1061.74|1078.87|1061.37|10
1643578070000|2022-01-30 21:27:50|1078.8|1061.3|1078.76|1061.26|1078.86|1061.36|1078.76|1061.26|3
1643578080000|2022-01-30 21:28:00|1078.74|1061.24|1078.74|1061.24|1078.74|1061.24|1078.74|1061.24|1
1643578090000|2022-01-30 21:28:10|1078.85|1061.35|1079.12|1061.62|1079.12|1061.62|1078.85|1061.35|4
1643578100000|2022-01-30 21:28:20|1079.06|1061.56|1079.01|1061.51|1079.07|1061.57|1079.01|1061.51|3
1643578110000|2022-01-30 21:28:30|1079|1061.5|1079.13|1061.63|1079.15|1061.65|1079|1061.5|6
1643578120000|2022-01-30 21:28:40|1079.15|1061.65|1079.21|1061.71|1079.21|1061.71|1079.15|1061.65|5
1643578130000|2022-01-30 21:28:50|1079.22|1061.72|1079.78|1062.28|1079.78|1062.28|1079.22|1061.72|8
1643578140000|2022-01-30 21:29:00|1079.59|1062.09|1079.27|1061.77|1079.59|1062.09|1079.26|1061.76|5
1643578170000|2022-01-30 21:29:30|1079.23|1061.73|1078.81|1061.31|1079.23|1061.73|1078.81|1061.31|4
1643578180000|2022-01-30 21:29:40|1078.35|1060.85|1078.35|1060.85|1078.35|1060.85|1078.35|1060.85|1
1643578190000|2022-01-30 21:29:50|1078.43|1060.93|1078.65|1061.15|1078.65|1061.15|1078.43|1060.93|2
1643578200000|2022-01-30 21:30:00|1078.43|1060.93|1078.38|1060.88|1078.43|1060.93|1078.35|1060.85|3
1643578210000|2022-01-30 21:30:10|1078.35|1060.85|1078.44|1060.94|1078.44|1060.94|1078.35|1060.85|2
1643578220000|2022-01-30 21:30:20|1078.35|1060.85|1078.82|1061.32|1078.82|1061.32|1078.35|1060.85|4
1643578230000|2022-01-30 21:30:30|1078.9|1061.4|1078.9|1061.4|1078.9|1061.4|1078.9|1061.4|1
1643578240000|2022-01-30 21:30:40|1079.07|1061.57|1079.42|1061.92|1079.44|1061.94|1079.07|1061.57|7
1643578250000|2022-01-30 21:30:50|1079.69|1062.19|1079.69|1062.19|1079.69|1062.19|1079.69|1062.19|1
1643578260000|2022-01-30 21:31:00|1079.85|1062.35|1079.3|1061.8|1079.85|1062.35|1079.3|1061.8|9
1643578270000|2022-01-30 21:31:10|1079.29|1061.79|1078.84|1061.34|1079.29|1061.79|1078.84|1061.34|6
1643578280000|2022-01-30 21:31:20|1078.93|1061.43|1079.05|1061.55|1079.05|1061.55|1078.93|1061.43|2
1643578290000|2022-01-30 21:31:30|1079.06|1061.56|1079.19|1061.69|1079.2|1061.7|1078.79|1061.29|4
1643578300000|2022-01-30 21:31:40|1079.28|1061.78|1079.28|1061.78|1079.28|1061.78|1079.28|1061.78|1
1643578310000|2022-01-30 21:31:50|1079.29|1061.79|1079.29|1061.79|1079.29|1061.79|1079.29|1061.79|1
1643578320000|2022-01-30 21:32:00|1079.24|1061.74|1078.74|1061.24|1079.24|1061.74|1078.66|1061.16|7
1643578330000|2022-01-30 21:32:10|1078.76|1061.26|1078.42|1060.92|1078.76|1061.26|1078.41|1060.91|4
1643578340000|2022-01-30 21:32:20|1078.43|1060.93|1078.43|1060.93|1078.51|1061.01|1078.43|1060.93|3
1643578350000|2022-01-30 21:32:30|1078.51|1061.01|1079.25|1061.75|1079.25|1061.75|1078.51|1061.01|5
1643578370000|2022-01-30 21:32:50|1079.31|1061.81|1079.62|1062.12|1080.16|1062.66|1079.31|1061.81|9
1643578380000|2022-01-30 21:33:00|1079.64|1062.14|1079.57|1062.07|1079.64|1062.14|1079.57|1062.07|2
1643578390000|2022-01-30 21:33:10|1079.62|1062.12|1079.62|1062.12|1079.62|1062.12|1079.62|1062.12|1
1643578410000|2022-01-30 21:33:30|1079.38|1061.88|1079.38|1061.88|1079.38|1061.88|1079.38|1061.88|1
1643578440000|2022-01-30 21:34:00|1079.3|1061.8|1079.3|1061.8|1079.3|1061.8|1079.3|1061.8|1
1643578450000|2022-01-30 21:34:10|1079.36|1061.86|1079.49|1061.99|1079.49|1061.99|1079.36|1061.86|2
1643578460000|2022-01-30 21:34:20|1079.76|1062.26|1080.11|1062.61|1080.16|1062.66|1079.75|1062.25|7
1643578470000|2022-01-30 21:34:30|1080.1|1062.6|1079.49|1061.99|1080.1|1062.6|1079.49|1061.99|4
1643578480000|2022-01-30 21:34:40|1079.46|1061.96|1079.8|1062.3|1079.8|1062.3|1079.38|1061.88|6
1643578490000|2022-01-30 21:34:50|1079.81|1062.31|1079.39|1061.89|1079.81|1062.31|1079.39|1061.89|4
1643578500000|2022-01-30 21:35:00|1079.35|1061.85|1079.63|1062.13|1079.63|1062.13|1079.35|1061.85|4
1643578510000|2022-01-30 21:35:10|1079.65|1062.15|1079.36|1061.86|1079.65|1062.15|1079.36|1061.86|3
1643578520000|2022-01-30 21:35:20|1079.35|1061.85|1079.35|1061.85|1079.35|1061.85|1079.35|1061.85|1
1643578530000|2022-01-30 21:35:30|1079.31|1061.81|1079.3|1061.8|1079.32|1061.82|1079.3|1061.8|3
1643578540000|2022-01-30 21:35:40|1079.24|1061.74|1078.63|1061.13|1079.24|1061.74|1078.63|1061.13|3
1643578550000|2022-01-30 21:35:50|1078.66|1061.16|1078.38|1060.88|1078.66|1061.16|1078.38|1060.88|3
1643578560000|2022-01-30 21:36:00|1078.29|1060.79|1078.29|1060.79|1078.29|1060.79|1078.29|1060.79|1
1643578570000|2022-01-30 21:36:10|1078.39|1060.89|1078.53|1061.03|1078.53|1061.03|1078.39|1060.89|2
1643578580000|2022-01-30 21:36:20|1078.5|1061|1079.14|1061.64|1079.14|1061.64|1078.5|1061|6
1643578590000|2022-01-30 21:36:30|1079.03|1061.53|1078.33|1060.83|1079.03|1061.53|1078.33|1060.83|5
1643578600000|2022-01-30 21:36:40|1078.22|1060.72|1078.22|1060.72|1078.22|1060.72|1078.22|1060.72|1
1643578620000|2022-01-30 21:37:00|1078.19|1060.69|1078.19|1060.69|1078.19|1060.69|1078.19|1060.69|1
1643578640000|2022-01-30 21:37:20|1078.22|1060.72|1078.22|1060.72|1078.22|1060.72|1078.22|1060.72|1
1643578650000|2022-01-30 21:37:30|1078.14|1060.64|1078.31|1060.81|1078.34|1060.84|1078.14|1060.64|6
1643578670000|2022-01-30 21:37:50|1078.58|1061.08|1080.21|1062.71|1080.21|1062.71|1078.52|1061.02|13
1643578680000|2022-01-30 21:38:00|1080.31|1062.81|1082.86|1065.36|1083.22|1065.72|1080.31|1062.81|27
1643578690000|2022-01-30 21:38:10|1082.96|1065.46|1084.83|1067.33|1084.84|1067.34|1082.96|1065.46|20
1643578700000|2022-01-30 21:38:20|1084.8|1067.3|1084.58|1067.08|1085.31|1067.81|1084.58|1067.08|17
1643578710000|2022-01-30 21:38:30|1084.53|1067.03|1084.35|1066.85|1084.53|1067.03|1084.09|1066.59|6
1643578720000|2022-01-30 21:38:40|1084.4|1066.9|1085.1|1067.6|1085.13|1067.63|1084.4|1066.9|10
1643578730000|2022-01-30 21:38:50|1085.23|1067.73|1085.2|1067.7|1085.23|1067.73|1085.2|1067.7|2
1643578740000|2022-01-30 21:39:00|1085.26|1067.76|1085.53|1068.03|1085.53|1068.03|1085.26|1067.76|3
1643578750000|2022-01-30 21:39:10|1085.52|1068.02|1084.79|1067.29|1085.74|1068.24|1084.79|1067.29|7
1643578760000|2022-01-30 21:39:20|1084.9|1067.4|1084.13|1066.63|1084.94|1067.44|1084.13|1066.63|12
1643578770000|2022-01-30 21:39:30|1083.95|1066.45|1085.31|1067.81|1085.69|1068.19|1083.95|1066.45|14
1643578780000|2022-01-30 21:39:40|1085.41|1067.91|1086.47|1068.97|1086.47|1068.97|1085.41|1067.91|11
1643578790000|2022-01-30 21:39:50|1086.36|1068.86|1086.44|1068.94|1086.68|1069.18|1086.29|1068.79|9
1643578800000|2022-01-30 21:40:00|1086.61|1069.11|1086.64|1069.14|1086.64|1069.14|1086.55|1069.05|3
1643578810000|2022-01-30 21:40:10|1086.76|1069.26|1086.57|1069.07|1086.76|1069.26|1086.51|1069.01|4
1643578820000|2022-01-30 21:40:20|1086.76|1069.26|1086.33|1068.83|1086.76|1069.26|1086.33|1068.83|3
1643578830000|2022-01-30 21:40:30|1086.25|1068.75|1086.21|1068.71|1086.35|1068.85|1085.62|1068.12|15
1643578840000|2022-01-30 21:40:40|1086.23|1068.73|1086.6|1069.1|1086.6|1069.1|1086.23|1068.73|4
1643578860000|2022-01-30 21:41:00|1086.5|1069|1086.34|1068.84|1086.55|1069.05|1086.34|1068.84|8
1643578870000|2022-01-30 21:41:10|1086.33|1068.83|1085.88|1068.38|1086.33|1068.83|1085.7|1068.2|9
1643578880000|2022-01-30 21:41:20|1085.56|1068.06|1085.51|1068.01|1085.58|1068.08|1085.51|1068.01|3
1643578890000|2022-01-30 21:41:30|1085.65|1068.15|1085.65|1068.15|1085.65|1068.15|1085.65|1068.15|1
1643578900000|2022-01-30 21:41:40|1085.6|1068.1|1085.61|1068.11|1085.61|1068.11|1085.6|1068.1|2
1643578910000|2022-01-30 21:41:50|1085.6|1068.1|1085.57|1068.07|1085.6|1068.1|1085.57|1068.07|2
1643578920000|2022-01-30 21:42:00|1085.48|1067.98|1085|1067.5|1085.48|1067.98|1085|1067.5|5
1643578930000|2022-01-30 21:42:10|1085.04|1067.54|1084.4|1066.9|1085.04|1067.54|1084.4|1066.9|8
1643578940000|2022-01-30 21:42:20|1084.36|1066.86|1084.64|1067.14|1084.64|1067.14|1084.36|1066.86|2
1643578950000|2022-01-30 21:42:30|1084.73|1067.23|1084.72|1067.22|1084.73|1067.23|1084.52|1067.02|4
1643578960000|2022-01-30 21:42:40|1084.67|1067.17|1084.38|1066.88|1084.67|1067.17|1084.38|1066.88|3
1643578970000|2022-01-30 21:42:50|1084.52|1067.02|1084.38|1066.88|1084.52|1067.02|1084.38|1066.88|2
1643578980000|2022-01-30 21:43:00|1084.52|1067.02|1084.65|1067.15|1084.65|1067.15|1084.52|1067.02|5
1643579000000|2022-01-30 21:43:20|1084.6|1067.1|1084.6|1067.1|1084.6|1067.1|1084.59|1067.09|3
1643579010000|2022-01-30 21:43:30|1084.59|1067.09|1084.5|1067|1084.6|1067.1|1084.47|1066.97|10
1643579020000|2022-01-30 21:43:40|1084.42|1066.92|1084.29|1066.79|1084.42|1066.92|1084.29|1066.79|2
1643579030000|2022-01-30 21:43:50|1084.24|1066.74|1084.29|1066.79|1084.29|1066.79|1084.24|1066.74|2
1643579040000|2022-01-30 21:44:00|1084.42|1066.92|1084.42|1066.92|1084.42|1066.92|1084.42|1066.92|1
1643579060000|2022-01-30 21:44:20|1084.47|1066.97|1084.51|1067.01|1084.51|1067.01|1084.47|1066.97|2
1643579070000|2022-01-30 21:44:30|1084.72|1067.22|1085.26|1067.76|1085.26|1067.76|1084.72|1067.22|4
1643579080000|2022-01-30 21:44:40|1085.32|1067.82|1085.12|1067.62|1085.6|1068.1|1085.12|1067.62|6
1643579090000|2022-01-30 21:44:50|1085.25|1067.75|1085.27|1067.77|1085.3|1067.8|1085.25|1067.75|4
1643579100000|2022-01-30 21:45:00|1085.25|1067.75|1085.34|1067.84|1085.4|1067.9|1085.25|1067.75|12
1643579110000|2022-01-30 21:45:10|1085.46|1067.96|1085.27|1067.77|1085.46|1067.96|1085.27|1067.77|2
1643579120000|2022-01-30 21:45:20|1085.25|1067.75|1084.9|1067.4|1085.25|1067.75|1084.78|1067.28|11
1643579130000|2022-01-30 21:45:30|1084.78|1067.28|1084.73|1067.23|1084.78|1067.28|1084.39|1066.89|7
1643579150000|2022-01-30 21:45:50|1084.61|1067.11|1084.61|1067.11|1084.61|1067.11|1084.61|1067.11|1
1643579160000|2022-01-30 21:46:00|1084.63|1067.13|1084.49|1066.99|1084.63|1067.13|1084.48|1066.98|3
1643579170000|2022-01-30 21:46:10|1084.61|1067.11|1084.86|1067.36|1084.86|1067.36|1084.61|1067.11|2
1643579180000|2022-01-30 21:46:20|1084.85|1067.35|1085.48|1067.98|1085.48|1067.98|1084.85|1067.35|14
1643579190000|2022-01-30 21:46:30|1085.5|1068|1085.52|1068.02|1085.52|1068.02|1085.5|1068|2
1643579200000|2022-01-30 21:46:40|1085.82|1068.32|1085.81|1068.31|1085.83|1068.33|1085.8|1068.3|4
1643579210000|2022-01-30 21:46:50|1085.83|1068.33|1085.83|1068.33|1085.83|1068.33|1085.83|1068.33|1
1643579220000|2022-01-30 21:47:00|1085.86|1068.36|1085.73|1068.23|1085.86|1068.36|1085.72|1068.22|11
1643579230000|2022-01-30 21:47:10|1085.66|1068.16|1085.24|1067.74|1085.66|1068.16|1085.23|1067.73|7
1643579240000|2022-01-30 21:47:20|1085.29|1067.79|1085.25|1067.75|1085.69|1068.19|1085.25|1067.75|9
1643579250000|2022-01-30 21:47:30|1085.15|1067.65|1085.15|1067.65|1085.15|1067.65|1085.15|1067.65|1
1643579260000|2022-01-30 21:47:40|1085.19|1067.69|1085.15|1067.65|1085.19|1067.69|1085.15|1067.65|2
1643579270000|2022-01-30 21:47:50|1085.23|1067.73|1085.15|1067.65|1085.23|1067.73|1085.15|1067.65|4
1643579280000|2022-01-30 21:48:00|1085.19|1067.69|1084.46|1066.96|1085.19|1067.69|1084.25|1066.75|9
1643579290000|2022-01-30 21:48:10|1084.47|1066.97|1084.57|1067.07|1084.57|1067.07|1084.47|1066.97|4
1643579300000|2022-01-30 21:48:20|1084.58|1067.08|1084.58|1067.08|1084.58|1067.08|1084.58|1067.08|1
1643579310000|2022-01-30 21:48:30|1084.61|1067.11|1084.52|1067.02|1084.61|1067.11|1084.52|1067.02|4
1643579320000|2022-01-30 21:48:40|1084.57|1067.07|1085.07|1067.57|1085.07|1067.57|1084.57|1067.07|8
1643579330000|2022-01-30 21:48:50|1085.08|1067.58|1084.73|1067.23|1085.08|1067.58|1084.56|1067.06|6
1643579340000|2022-01-30 21:49:00|1084.66|1067.16|1084.57|1067.07|1084.66|1067.16|1084.57|1067.07|5
1643579350000|2022-01-30 21:49:10|1084.38|1066.88|1083.75|1066.25|1084.38|1066.88|1083.71|1066.21|15
1643579360000|2022-01-30 21:49:20|1083.6|1066.1|1083.42|1065.92|1083.62|1066.12|1083.32|1065.82|7
1643579370000|2022-01-30 21:49:30|1083.32|1065.82|1083.25|1065.75|1083.32|1065.82|1083.23|1065.73|4
1643579380000|2022-01-30 21:49:40|1083.2|1065.7|1083.23|1065.73|1083.23|1065.73|1083.2|1065.7|2
1643579390000|2022-01-30 21:49:50|1083.32|1065.82|1083.4|1065.9|1083.4|1065.9|1083.32|1065.82|2
1643579400000|2022-01-30 21:50:00|1083.39|1065.89|1083.19|1065.69|1083.54|1066.04|1083.19|1065.69|5
1643579410000|2022-01-30 21:50:10|1083.21|1065.71|1081.36|1063.86|1083.21|1065.71|1081.36|1063.86|16
1643579420000|2022-01-30 21:50:20|1080.97|1063.47|1080.12|1062.62|1080.97|1063.47|1079.79|1062.29|17
1643579430000|2022-01-30 21:50:30|1080.13|1062.63|1079.75|1062.25|1080.13|1062.63|1079.71|1062.21|7
1643579440000|2022-01-30 21:50:40|1079.74|1062.24|1080.13|1062.63|1080.32|1062.82|1079.69|1062.19|11
1643579450000|2022-01-30 21:50:50|1080.21|1062.71|1080.13|1062.63|1080.32|1062.82|1080.11|1062.61|8
1643579460000|2022-01-30 21:51:00|1080.22|1062.72|1079.39|1061.89|1080.41|1062.91|1079.39|1061.89|9
1643579470000|2022-01-30 21:51:10|1079.43|1061.93|1080.08|1062.58|1080.08|1062.58|1079.31|1061.81|8
1643579480000|2022-01-30 21:51:20|1080.23|1062.73|1081.21|1063.71|1081.21|1063.71|1080.23|1062.73|12
1643579490000|2022-01-30 21:51:30|1081.22|1063.72|1080.55|1063.05|1081.22|1063.72|1080.55|1063.05|10
1643579500000|2022-01-30 21:51:40|1080.46|1062.96|1080.15|1062.65|1080.47|1062.97|1079.45|1061.95|12
1643579510000|2022-01-30 21:51:50|1080.13|1062.63|1080.25|1062.75|1080.25|1062.75|1080.03|1062.53|3
1643579520000|2022-01-30 21:52:00|1080.26|1062.76|1080.26|1062.76|1080.27|1062.77|1080.25|1062.75|5
1643579530000|2022-01-30 21:52:10|1080.25|1062.75|1080.41|1062.91|1080.44|1062.94|1080.25|1062.75|3
1643579540000|2022-01-30 21:52:20|1080.46|1062.96|1080.39|1062.89|1080.49|1062.99|1080.37|1062.87|5
1643579550000|2022-01-30 21:52:30|1080.6|1063.1|1081.1|1063.6|1081.1|1063.6|1080.6|1063.1|6
1643579560000|2022-01-30 21:52:40|1081.21|1063.71|1081.21|1063.71|1081.21|1063.71|1081.21|1063.71|1
1643579570000|2022-01-30 21:52:50|1081.2|1063.7|1081.21|1063.71|1081.24|1063.74|1081.2|1063.7|3
1643579580000|2022-01-30 21:53:00|1081.24|1063.74|1081.2|1063.7|1081.24|1063.74|1081.2|1063.7|3
1643579600000|2022-01-30 21:53:20|1081.09|1063.59|1081.09|1063.59|1081.09|1063.59|1081.09|1063.59|1
1643579610000|2022-01-30 21:53:30|1081.16|1063.66|1081.21|1063.71|1081.21|1063.71|1081.16|1063.66|2
1643579620000|2022-01-30 21:53:40|1081.19|1063.69|1081.21|1063.71|1081.21|1063.71|1081.19|1063.69|2
1643579630000|2022-01-30 21:53:50|1081.19|1063.69|1081.5|1064|1081.5|1064|1081.19|1063.69|4
1643579640000|2022-01-30 21:54:00|1081.7|1064.2|1081.38|1063.88|1081.7|1064.2|1081.38|1063.88|3
1643579650000|2022-01-30 21:54:10|1081.3|1063.8|1081.3|1063.8|1081.3|1063.8|1081.3|1063.8|1
1643579660000|2022-01-30 21:54:20|1081.39|1063.89|1081.39|1063.89|1081.39|1063.89|1081.39|1063.89|1
1643579670000|2022-01-30 21:54:30|1081.47|1063.97|1081.52|1064.02|1081.52|1064.02|1081.46|1063.96|5
1643579680000|2022-01-30 21:54:40|1081.46|1063.96|1081.46|1063.96|1081.47|1063.97|1081.46|1063.96|3
1643579690000|2022-01-30 21:54:50|1081.57|1064.07|1081.88|1064.38|1081.88|1064.38|1081.57|1064.07|3
1643579700000|2022-01-30 21:55:00|1081.77|1064.27|1081.36|1063.86|1081.77|1064.27|1081.36|1063.86|6
1643579710000|2022-01-30 21:55:10|1081.41|1063.91|1081.36|1063.86|1081.46|1063.96|1081.36|1063.86|4
1643579720000|2022-01-30 21:55:20|1081.34|1063.84|1081.3|1063.8|1081.34|1063.84|1081.22|1063.72|7
1643579730000|2022-01-30 21:55:30|1081.39|1063.89|1081.68|1064.18|1081.7|1064.2|1081.39|1063.89|6
1643579740000|2022-01-30 21:55:40|1082|1064.5|1082.49|1064.99|1082.49|1064.99|1082|1064.5|7
1643579750000|2022-01-30 21:55:50|1082.5|1065|1083.13|1065.63|1083.13|1065.63|1082.5|1065|4
1643579760000|2022-01-30 21:56:00|1083.23|1065.73|1083.23|1065.73|1083.23|1065.73|1083.23|1065.73|1
1643579770000|2022-01-30 21:56:10|1083.17|1065.67|1083.19|1065.69|1083.23|1065.73|1083.17|1065.67|4
1643579780000|2022-01-30 21:56:20|1083.2|1065.7|1083.23|1065.73|1083.23|1065.73|1083.2|1065.7|2
1643579790000|2022-01-30 21:56:30|1083.28|1065.78|1083.28|1065.78|1083.28|1065.78|1083.28|1065.78|1
1643579800000|2022-01-30 21:56:40|1083.26|1065.76|1083.56|1066.06|1083.65|1066.15|1083.26|1065.76|5
1643579810000|2022-01-30 21:56:50|1083.64|1066.14|1083.63|1066.13|1083.64|1066.14|1083.63|1066.13|2
1643579820000|2022-01-30 21:57:00|1083.47|1065.97|1083.27|1065.77|1083.47|1065.97|1083.27|1065.77|4
1643579830000|2022-01-30 21:57:10|1083.22|1065.72|1082.8|1065.3|1083.22|1065.72|1082.8|1065.3|4
1643579840000|2022-01-30 21:57:20|1082.26|1064.76|1082.41|1064.91|1082.41|1064.91|1082.26|1064.76|3
1643579870000|2022-01-30 21:57:50|1082.33|1064.83|1082.54|1065.04|1082.54|1065.04|1082.27|1064.77|4
1643579880000|2022-01-30 21:58:00|1082.57|1065.07|1082.57|1065.07|1082.57|1065.07|1082.57|1065.07|1
1643579900000|2022-01-30 21:58:20|1082.81|1065.31|1083.22|1065.72|1083.22|1065.72|1082.81|1065.31|4
1643579920000|2022-01-30 21:58:40|1083.3|1065.8|1083.4|1065.9|1083.4|1065.9|1083.22|1065.72|5
1643579930000|2022-01-30 21:58:50|1083.33|1065.83|1083.26|1065.76|1083.33|1065.83|1083.26|1065.76|4
1643579940000|2022-01-30 21:59:00|1083.06|1065.56|1081.69|1064.19|1083.06|1065.56|1081.69|1064.19|11
1643579950000|2022-01-30 21:59:10|1081.72|1064.22|1081.35|1063.85|1081.72|1064.22|1081.21|1063.71|13
1643579960000|2022-01-30 21:59:20|1081.32|1063.82|1082.07|1064.57|1082.07|1064.57|1081.3|1063.8|10
1643579970000|2022-01-30 21:59:30|1082.08|1064.58|1082.09|1064.59|1082.09|1064.59|1082.08|1064.58|2
1643579980000|2022-01-30 21:59:40|1082.27|1064.77|1082.26|1064.76|1082.38|1064.88|1082.26|1064.76|3
1643579990000|2022-01-30 21:59:50|1082.47|1064.97|1083.38|1065.88|1083.38|1065.88|1082.42|1064.92|11
1643580000000|2022-01-30 22:00:00|1083.62|1066.12|1082.28|1064.78|1083.64|1066.14|1082.28|1064.78|19
1643580010000|2022-01-30 22:00:10|1082.34|1064.84|1082.37|1064.87|1082.39|1064.89|1082.26|1064.76|6
1643580020000|2022-01-30 22:00:20|1082.45|1064.95|1084.26|1066.76|1084.26|1066.76|1082.39|1064.89|17
1643580030000|2022-01-30 22:00:30|1084.25|1066.75|1083.57|1066.07|1084.25|1066.75|1083.57|1066.07|20
1643580040000|2022-01-30 22:00:40|1083.58|1066.08|1084.09|1066.59|1084.09|1066.59|1083.57|1066.07|11
1643580050000|2022-01-30 22:00:50|1084.08|1066.58|1082.43|1064.93|1084.08|1066.58|1082.43|1064.93|11
1643580060000|2022-01-30 22:01:00|1082.26|1064.76|1082.22|1064.72|1082.36|1064.86|1082.22|1064.72|7
1643580070000|2022-01-30 22:01:10|1082.24|1064.74|1083.1|1065.6|1083.1|1065.6|1082.24|1064.74|12
1643580080000|2022-01-30 22:01:20|1082.35|1066.35|1082.35|1066.35|1082.35|1066.35|1082.35|1066.35|1
1643580090000|2022-01-30 22:01:30|1082.34|1066.34|1081.5|1065.5|1082.35|1066.35|1081.5|1065.5|6
1643580130000|2022-01-30 22:02:10|1081.61|1065.61|1082.27|1066.27|1082.27|1066.27|1081.5|1065.5|5
1643580140000|2022-01-30 22:02:20|1082.5|1066.5|1082.61|1066.61|1082.61|1066.61|1082.5|1066.5|2
1643580150000|2022-01-30 22:02:30|1082.5|1066.5|1082.5|1066.5|1082.5|1066.5|1082.5|1066.5|1
1643580170000|2022-01-30 22:02:50|1082.61|1066.61|1082.7|1066.7|1083.2|1067.2|1082.6|1066.6|7
1643580180000|2022-01-30 22:03:00|1082.5|1066.5|1082.5|1066.5|1082.5|1066.5|1082.5|1066.5|1
1643580200000|2022-01-30 22:03:20|1082.49|1066.49|1082.48|1066.48|1082.49|1066.49|1082.48|1066.48|2
1643580220000|2022-01-30 22:03:40|1081.65|1065.65|1081.65|1065.65|1081.65|1065.65|1081.65|1065.65|1
1643580230000|2022-01-30 22:03:50|1081.8|1065.8|1082.48|1066.48|1082.48|1066.48|1081.8|1065.8|3
1643580270000|2022-01-30 22:04:30|1082.56|1066.56|1083.03|1067.03|1083.03|1067.03|1082.56|1066.56|2
1643580280000|2022-01-30 22:04:40|1082.68|1066.68|1082.68|1066.68|1082.68|1066.68|1082.68|1066.68|1
1643580290000|2022-01-30 22:04:50|1082.5|1066.5|1082.5|1066.5|1082.5|1066.5|1082.5|1066.5|1
1643580320000|2022-01-30 22:05:20|1082.6|1066.6|1082.6|1066.6|1082.6|1066.6|1082.5|1066.5|3
1643580340000|2022-01-30 22:05:40|1083.03|1067.03|1082.87|1066.87|1083.03|1067.03|1082.68|1066.68|3
1643580350000|2022-01-30 22:05:50|1083.13|1067.13|1083.13|1067.13|1083.13|1067.13|1083.13|1067.13|1
1643580360000|2022-01-30 22:06:00|1083.25|1067.25|1083.3|1067.3|1083.3|1067.3|1083.25|1067.25|2
1643580400000|2022-01-30 22:06:40|1083.35|1067.35|1083.35|1067.35|1083.35|1067.35|1083.35|1067.35|1
1643580420000|2022-01-30 22:07:00|1083.3|1067.3|1083.3|1067.3|1083.3|1067.3|1083.3|1067.3|1
1643580450000|2022-01-30 22:07:30|1083.5|1067.5|1084.23|1068.23|1084.23|1068.23|1083.5|1067.5|2
1643580460000|2022-01-30 22:07:40|1084.4|1068.4|1084.5|1068.5|1084.5|1068.5|1084.4|1068.4|2
1643580470000|2022-01-30 22:07:50|1084.6|1068.6|1084.5|1068.5|1085.05|1069.05|1084.5|1068.5|3
1643580540000|2022-01-30 22:09:00|1084.45|1068.45|1084.69|1068.69|1084.69|1068.69|1084.45|1068.45|5
1643580550000|2022-01-30 22:09:10|1084.98|1068.98|1085.19|1069.19|1085.19|1069.19|1084.98|1068.98|2
1643580560000|2022-01-30 22:09:20|1085.05|1069.05|1085.05|1069.05|1085.05|1069.05|1085.05|1069.05|1
1643580570000|2022-01-30 22:09:30|1085.29|1069.29|1085.29|1069.29|1085.29|1069.29|1085.29|1069.29|1
1643580590000|2022-01-30 22:09:50|1084.9|1068.9|1085.56|1069.56|1085.56|1069.56|1084.9|1068.9|4
1643580600000|2022-01-30 22:10:00|1085.44|1069.44|1085.61|1069.61|1085.61|1069.61|1085.44|1069.44|2
1643580610000|2022-01-30 22:10:10|1085.47|1069.47|1083.84|1067.84|1085.47|1069.47|1083.84|1067.84|11
1643580620000|2022-01-30 22:10:20|1084|1068|1082.5|1066.5|1084|1068|1082.5|1066.5|8
1643580630000|2022-01-30 22:10:30|1082.55|1066.55|1082.5|1066.5|1082.63|1066.63|1082.5|1066.5|4
1643580640000|2022-01-30 22:10:40|1082.8|1066.8|1082.6|1066.6|1083.2|1067.2|1082.6|1066.6|5
1643580660000|2022-01-30 22:11:00|1082.5|1066.5|1082.13|1066.13|1082.5|1066.5|1082.1|1066.1|3
1643580670000|2022-01-30 22:11:10|1081.95|1065.95|1081.5|1065.5|1081.95|1065.95|1081.5|1065.5|2
1643580690000|2022-01-30 22:11:30|1081.21|1065.21|1081.4|1065.4|1081.4|1065.4|1080.78|1064.78|5
1643580710000|2022-01-30 22:11:50|1081.5|1065.5|1081.5|1065.5|1081.5|1065.5|1081.5|1065.5|1
1643580720000|2022-01-30 22:12:00|1081.35|1065.35|1079.85|1063.85|1081.35|1065.35|1079.85|1063.85|7
1643580730000|2022-01-30 22:12:10|1079.5|1063.5|1077.72|1061.72|1079.5|1063.5|1077.72|1061.72|7
1643580740000|2022-01-30 22:12:20|1077.5|1061.5|1075.5|1059.5|1077.5|1061.5|1075.5|1059.5|6
1643580750000|2022-01-30 22:12:30|1075.64|1059.64|1077.15|1061.15|1077.15|1061.15|1075.5|1059.5|10
1643580760000|2022-01-30 22:12:40|1076.65|1060.65|1076.75|1060.75|1076.9|1060.9|1076.65|1060.65|3
1643580770000|2022-01-30 22:12:50|1076.68|1060.68|1076.65|1060.65|1076.86|1060.86|1076.5|1060.5|4
1643580780000|2022-01-30 22:13:00|1076.5|1060.5|1077.5|1061.5|1077.5|1061.5|1076.5|1060.5|4
1643580800000|2022-01-30 22:13:20|1077.2|1061.2|1076.88|1060.88|1077.2|1061.2|1076.88|1060.88|3
1643580810000|2022-01-30 22:13:30|1077.17|1061.17|1077.5|1061.5|1077.5|1061.5|1077.17|1061.17|2
1643580850000|2022-01-30 22:14:10|1077.1|1061.1|1077.1|1061.1|1077.1|1061.1|1077.1|1061.1|1
1643580890000|2022-01-30 22:14:50|1077.68|1061.68|1077.5|1061.5|1077.68|1061.68|1077.5|1061.5|2
1643580900000|2022-01-30 22:15:00|1077.39|1061.39|1077.5|1061.5|1077.5|1061.5|1077.39|1061.39|2
1643580930000|2022-01-30 22:15:30|1077.64|1061.64|1077.7|1061.7|1077.7|1061.7|1077.64|1061.64|2
1643580940000|2022-01-30 22:15:40|1077.68|1061.68|1078.5|1062.5|1078.5|1062.5|1077.5|1061.5|6
1643580950000|2022-01-30 22:15:50|1078.35|1062.35|1077.73|1061.73|1078.35|1062.35|1077.73|1061.73|4
1643580960000|2022-01-30 22:16:00|1078.23|1062.23|1077.73|1061.73|1078.23|1062.23|1077.73|1061.73|3
1643581010000|2022-01-30 22:16:50|1077.5|1061.5|1077.5|1061.5|1077.5|1061.5|1077.5|1061.5|1
1643581030000|2022-01-30 22:17:10|1077.38|1061.38|1077|1061|1077.38|1061.38|1077|1061|6
1643581040000|2022-01-30 22:17:20|1077.01|1061.01|1077.31|1061.31|1077.31|1061.31|1076.96|1060.96|4
1643581070000|2022-01-30 22:17:50|1076.81|1060.81|1077.5|1061.5|1077.7|1061.7|1076.81|1060.81|6
1643581080000|2022-01-30 22:18:00|1078.34|1062.34|1078.34|1062.34|1078.34|1062.34|1078.34|1062.34|1
1643581090000|2022-01-30 22:18:10|1077.89|1061.89|1078.5|1062.5|1078.5|1062.5|1077.89|1061.89|5
1643581120000|2022-01-30 22:18:40|1078.64|1062.64|1079.14|1063.14|1079.14|1063.14|1078.64|1062.64|4
1643581130000|2022-01-30 22:18:50|1078.85|1062.85|1078.85|1062.85|1078.85|1062.85|1078.85|1062.85|1
1643581140000|2022-01-30 22:19:00|1078.5|1062.5|1078.55|1062.55|1078.95|1062.95|1078.5|1062.5|3
1643581150000|2022-01-30 22:19:10|1078.6|1062.6|1078.5|1062.5|1078.6|1062.6|1078.5|1062.5|2
1643581190000|2022-01-30 22:19:50|1078.74|1062.74|1078.74|1062.74|1078.74|1062.74|1078.74|1062.74|1
1643581200000|2022-01-30 22:20:00|1078.95|1062.95|1078.63|1062.63|1078.95|1062.95|1078.63|1062.63|2
1643581210000|2022-01-30 22:20:10|1078.5|1062.5|1079.06|1063.06|1079.12|1063.12|1078.5|1062.5|5
1643581250000|2022-01-30 22:20:50|1079.19|1063.19|1079.43|1063.43|1079.43|1063.43|1079.19|1063.19|4
1643581260000|2022-01-30 22:21:00|1079.95|1063.95|1079.85|1063.85|1079.95|1063.95|1079.85|1063.85|2
1643581270000|2022-01-30 22:21:10|1079.83|1063.83|1078.8|1062.8|1079.83|1063.83|1078.8|1062.8|5
1643581300000|2022-01-30 22:21:40|1078.5|1062.5|1078.5|1062.5|1078.5|1062.5|1078.5|1062.5|1
1643581320000|2022-01-30 22:22:00|1078.63|1062.63|1078.5|1062.5|1078.63|1062.63|1078.5|1062.5|2
1643581330000|2022-01-30 22:22:10|1078.63|1062.63|1078.5|1062.5|1078.63|1062.63|1078.5|1062.5|2
1643581340000|2022-01-30 22:22:20|1078.63|1062.63|1078.63|1062.63|1078.63|1062.63|1078.63|1062.63|1
1643581350000|2022-01-30 22:22:30|1078.5|1062.5|1078.58|1062.58|1078.58|1062.58|1078.5|1062.5|2
1643581360000|2022-01-30 22:22:40|1078.48|1062.48|1078.66|1062.66|1078.66|1062.66|1078.47|1062.47|3
1643581370000|2022-01-30 22:22:50|1078.5|1062.5|1078.5|1062.5|1078.5|1062.5|1078.5|1062.5|1
1643581380000|2022-01-30 22:23:00|1078.8|1062.8|1079|1063|1079|1063|1078.8|1062.8|2
1643581420000|2022-01-30 22:23:40|1079.04|1063.04|1079.5|1063.5|1079.5|1063.5|1079.04|1063.04|3
1643581440000|2022-01-30 22:24:00|1079.62|1063.62|1079.67|1063.67|1079.98|1063.98|1079.59|1063.59|5
1643581450000|2022-01-30 22:24:10|1079.83|1063.83|1079.83|1063.83|1079.83|1063.83|1079.83|1063.83|1
1643581460000|2022-01-30 22:24:20|1079.5|1063.5|1078.88|1062.88|1079.5|1063.5|1078.7|1062.7|11
1643581470000|2022-01-30 22:24:30|1078.6|1062.6|1078.5|1062.5|1078.6|1062.6|1078.5|1062.5|4
1643581480000|2022-01-30 22:24:40|1078.35|1062.35|1078.4|1062.4|1078.5|1062.5|1078.31|1062.31|6
1643581490000|2022-01-30 22:24:50|1077.6|1061.6|1077.63|1061.63|1077.8|1061.8|1077.5|1061.5|5
1643581500000|2022-01-30 22:25:00|1077.5|1061.5|1077.5|1061.5|1077.5|1061.5|1077.5|1061.5|1
1643581510000|2022-01-30 22:25:10|1077.63|1061.63|1077.5|1061.5|1077.63|1061.63|1077.5|1061.5|2
1643581530000|2022-01-30 22:25:30|1077.65|1061.65|1077.63|1061.63|1077.76|1061.76|1077.5|1061.5|5
1643581540000|2022-01-30 22:25:40|1077.5|1061.5|1077.5|1061.5|1077.5|1061.5|1077.5|1061.5|1
1643581560000|2022-01-30 22:26:00|1077.63|1061.63|1077.63|1061.63|1077.91|1061.91|1077.63|1061.63|4
1643581580000|2022-01-30 22:26:20|1078.05|1062.05|1077.5|1061.5|1078.05|1062.05|1077.5|1061.5|3
1643581590000|2022-01-30 22:26:30|1077.65|1061.65|1077.5|1061.5|1077.65|1061.65|1077.5|1061.5|4
1643581600000|2022-01-30 22:26:40|1077.59|1061.59|1078.6|1062.6|1078.6|1062.6|1077.59|1061.59|6
1643581610000|2022-01-30 22:26:50|1078.5|1062.5|1079.24|1063.24|1079.24|1063.24|1078.5|1062.5|5
1643581620000|2022-01-30 22:27:00|1079.35|1063.35|1080.4|1064.4|1080.4|1064.4|1079.35|1063.35|7
1643581630000|2022-01-30 22:27:10|1080.54|1064.54|1080.68|1064.68|1080.68|1064.68|1080.5|1064.5|5
1643581640000|2022-01-30 22:27:20|1080.56|1064.56|1080.68|1064.68|1080.68|1064.68|1080.56|1064.56|2
1643581650000|2022-01-30 22:27:30|1080.63|1064.63|1080.23|1064.23|1080.63|1064.63|1080.11|1064.11|6
1643581660000|2022-01-30 22:27:40|1080.19|1064.19|1080|1064|1080.19|1064.19|1080|1064|2
1643581670000|2022-01-30 22:27:50|1079.5|1063.5|1079.5|1063.5|1079.5|1063.5|1079.5|1063.5|1
1643581680000|2022-01-30 22:28:00|1079.45|1063.45|1079.45|1063.45|1079.45|1063.45|1079.45|1063.45|1
1643581690000|2022-01-30 22:28:10|1079.5|1063.5|1079.6|1063.6|1079.6|1063.6|1079.5|1063.5|2
1643581700000|2022-01-30 22:28:20|1079.5|1063.5|1079.59|1063.59|1079.6|1063.6|1079.5|1063.5|3
1643581710000|2022-01-30 22:28:30|1079.96|1063.96|1079.5|1063.5|1079.96|1063.96|1079.5|1063.5|3
1643581720000|2022-01-30 22:28:40|1079.63|1063.63|1079.63|1063.63|1079.67|1063.67|1079.63|1063.63|3
1643581730000|2022-01-30 22:28:50|1079.96|1063.96|1079.96|1063.96|1079.96|1063.96|1079.96|1063.96|1
1643581740000|2022-01-30 22:29:00|1079.63|1063.63|1079.5|1063.5|1079.63|1063.63|1079.5|1063.5|2
1643581750000|2022-01-30 22:29:10|1079.63|1063.63|1079.63|1063.63|1079.63|1063.63|1079.63|1063.63|1
1643581760000|2022-01-30 22:29:20|1079.65|1063.65|1079.52|1063.52|1079.66|1063.66|1079.52|1063.52|4
1643581780000|2022-01-30 22:29:40|1079.47|1063.47|1079.41|1063.41|1079.5|1063.5|1079.41|1063.41|4
1643581800000|2022-01-30 22:30:00|1078.79|1062.79|1079|1063|1079|1063|1078.75|1062.75|3
1643581810000|2022-01-30 22:30:10|1078.6|1062.6|1078.6|1062.6|1078.6|1062.6|1078.6|1062.6|1
1643581830000|2022-01-30 22:30:30|1078.65|1062.65|1078.65|1062.65|1078.65|1062.65|1078.65|1062.65|1
1643581840000|2022-01-30 22:30:40|1078.5|1062.5|1078.53|1062.53|1078.53|1062.53|1078.5|1062.5|2
1643581920000|2022-01-30 22:32:00|1078.5|1062.5|1078.63|1062.63|1078.63|1062.63|1078.5|1062.5|2
1643581940000|2022-01-30 22:32:20|1078.64|1062.64|1078.64|1062.64|1078.64|1062.64|1078.64|1062.64|1
1643581980000|2022-01-30 22:33:00|1078.79|1062.79|1078.72|1062.72|1079.04|1063.04|1078.72|1062.72|5
1643582000000|2022-01-30 22:33:20|1078.63|1062.63|1078.72|1062.72|1078.72|1062.72|1078.63|1062.63|2
1643582010000|2022-01-30 22:33:30|1078.99|1062.99|1078.99|1062.99|1078.99|1062.99|1078.99|1062.99|1
1643582050000|2022-01-30 22:34:10|1078.89|1062.89|1078.89|1062.89|1078.89|1062.89|1078.89|1062.89|1
1643582060000|2022-01-30 22:34:20|1079.04|1063.04|1079.04|1063.04|1079.04|1063.04|1079.04|1063.04|1
1643582080000|2022-01-30 22:34:40|1078.95|1062.95|1079.43|1063.43|1079.43|1063.43|1078.95|1062.95|4
1643582100000|2022-01-30 22:35:00|1079.63|1063.63|1079.64|1063.64|1079.65|1063.65|1079.63|1063.63|3
1643582110000|2022-01-30 22:35:10|1079.7|1063.7|1079.64|1063.64|1079.75|1063.75|1079.64|1063.64|3
1643582120000|2022-01-30 22:35:20|1079.85|1063.85|1079.64|1063.64|1079.85|1063.85|1079.64|1063.64|3
1643582140000|2022-01-30 22:35:40|1079.75|1063.75|1079.75|1063.75|1079.75|1063.75|1079.75|1063.75|1
1643582150000|2022-01-30 22:35:50|1079.64|1063.64|1079.88|1063.88|1079.88|1063.88|1079.64|1063.64|2
1643582160000|2022-01-30 22:36:00|1080|1064|1080|1064|1080|1064|1079.8|1063.8|4
1643582190000|2022-01-30 22:36:30|1079.94|1063.94|1080|1064|1080|1064|1079.94|1063.94|2
1643582200000|2022-01-30 22:36:40|1079.99|1063.99|1080.05|1064.05|1080.05|1064.05|1079.99|1063.99|2
1643582210000|2022-01-30 22:36:50|1079.55|1063.55|1078.5|1062.5|1079.55|1063.55|1078.5|1062.5|5
1643582220000|2022-01-30 22:37:00|1078.22|1062.22|1077.78|1061.78|1078.23|1062.23|1077.5|1061.5|8
1643582230000|2022-01-30 22:37:10|1077.66|1061.66|1077.5|1061.5|1077.78|1061.78|1077.5|1061.5|3
1643582240000|2022-01-30 22:37:20|1077.78|1061.78|1078.28|1062.28|1078.28|1062.28|1077.78|1061.78|2
1643582270000|2022-01-30 22:37:50|1078.38|1062.38|1078|1062|1078.38|1062.38|1078|1062|2
1643582280000|2022-01-30 22:38:00|1077.91|1061.91|1078|1062|1078|1062|1077.91|1061.91|2
1643582320000|2022-01-30 22:38:40|1077.59|1061.59|1077.59|1061.59|1077.59|1061.59|1077.59|1061.59|1
1643582340000|2022-01-30 22:39:00|1077.85|1061.85|1077.85|1061.85|1077.85|1061.85|1077.85|1061.85|1
1643582440000|2022-01-30 22:40:40|1077.82|1061.82|1077.82|1061.82|1077.82|1061.82|1077.82|1061.82|1
1643582450000|2022-01-30 22:40:50|1077.84|1061.84|1078.41|1062.41|1078.41|1062.41|1077.84|1061.84|4
1643582460000|2022-01-30 22:41:00|1078.5|1062.5|1078.5|1062.5|1078.5|1062.5|1078.5|1062.5|1
1643582590000|2022-01-30 22:43:10|1078.44|1062.44|1078.18|1062.18|1078.44|1062.44|1078.18|1062.18|4
1643582600000|2022-01-30 22:43:20|1077.6|1061.6|1076.39|1060.39|1077.6|1061.6|1076.39|1060.39|5
1643582610000|2022-01-30 22:43:30|1075.7|1059.7|1075.71|1059.71|1075.71|1059.71|1075.7|1059.7|2
1643582630000|2022-01-30 22:43:50|1076.08|1060.08|1075.94|1059.94|1076.08|1060.08|1075.94|1059.94|2
1643582640000|2022-01-30 22:44:00|1075.6|1059.6|1075.71|1059.71|1075.87|1059.87|1075.6|1059.6|3
1643582650000|2022-01-30 22:44:10|1075.5|1059.5|1075.32|1059.32|1075.5|1059.5|1075.32|1059.32|4
1643582660000|2022-01-30 22:44:20|1075.38|1059.38|1075|1059|1075.38|1059.38|1075|1059|2
1643582680000|2022-01-30 22:44:40|1074.5|1058.5|1074.6|1058.6|1074.6|1058.6|1074.5|1058.5|2
1643582700000|2022-01-30 22:45:00|1074.56|1058.56|1074.58|1058.58|1074.58|1058.58|1074.48|1058.48|4
1643582720000|2022-01-30 22:45:20|1074.63|1058.63|1074.61|1058.61|1074.8|1058.8|1074.5|1058.5|5
1643582730000|2022-01-30 22:45:30|1074.63|1058.63|1074.63|1058.63|1074.63|1058.63|1074.63|1058.63|1
1643582740000|2022-01-30 22:45:40|1074.61|1058.61|1074.61|1058.61|1074.61|1058.61|1074.61|1058.61|1
1643582760000|2022-01-30 22:46:00|1074.5|1058.5|1074.38|1058.38|1074.5|1058.5|1074.38|1058.38|2
1643582770000|2022-01-30 22:46:10|1074.1|1058.1|1073.9|1057.9|1074.1|1058.1|1073.9|1057.9|2
1643582790000|2022-01-30 22:46:30|1074.05|1058.05|1073.9|1057.9|1074.05|1058.05|1073.9|1057.9|2
1643582820000|2022-01-30 22:47:00|1073.96|1057.96|1073.9|1057.9|1073.96|1057.96|1073.9|1057.9|2
1643582830000|2022-01-30 22:47:10|1073.75|1057.75|1073.75|1057.75|1073.75|1057.75|1073.75|1057.75|1
1643582840000|2022-01-30 22:47:20|1074|1058|1075.87|1059.87|1075.98|1059.98|1073.8|1057.8|11
1643582850000|2022-01-30 22:47:30|1075.68|1059.68|1076.07|1060.07|1076.2|1060.2|1075.57|1059.57|4
1643582880000|2022-01-30 22:48:00|1076.3|1060.3|1076.35|1060.35|1076.35|1060.35|1076.12|1060.12|5
1643582890000|2022-01-30 22:48:10|1076.39|1060.39|1076.5|1060.5|1076.59|1060.59|1076.39|1060.39|3
1643582900000|2022-01-30 22:48:20|1076.9|1060.9|1077.3|1061.3|1077.3|1061.3|1076.8|1060.8|4
1643582910000|2022-01-30 22:48:30|1077.61|1061.61|1077.62|1061.62|1077.62|1061.62|1077.61|1061.61|2
1643582920000|2022-01-30 22:48:40|1077.61|1061.61|1078.39|1062.39|1078.39|1062.39|1077.61|1061.61|6
1643582930000|2022-01-30 22:48:50|1078.5|1062.5|1079.89|1063.89|1079.89|1063.89|1078.5|1062.5|7
1643582940000|2022-01-30 22:49:00|1079.9|1063.9|1081.5|1065.5|1081.5|1065.5|1079.9|1063.9|10
1643582950000|2022-01-30 22:49:10|1081.52|1065.52|1081.02|1065.02|1081.52|1065.52|1081.02|1065.02|2
1643582960000|2022-01-30 22:49:20|1081.39|1065.39|1081.04|1065.04|1081.39|1065.39|1081.04|1065.04|2
1643582980000|2022-01-30 22:49:40|1080.65|1064.65|1080.5|1064.5|1080.65|1064.65|1080.5|1064.5|2
1643583000000|2022-01-30 22:50:00|1079.65|1063.65|1080|1064|1080|1064|1079.65|1063.65|2
1643583030000|2022-01-30 22:50:30|1080.22|1064.22|1080.67|1064.67|1080.67|1064.67|1080.22|1064.22|5
1643583050000|2022-01-30 22:50:50|1080.95|1064.95|1081.04|1065.04|1081.1|1065.1|1080.95|1064.95|3
1643583060000|2022-01-30 22:51:00|1081.28|1065.28|1081.28|1065.28|1081.28|1065.28|1081.28|1065.28|1
1643583070000|2022-01-30 22:51:10|1081.04|1065.04|1081.17|1065.17|1081.17|1065.17|1080.89|1064.89|3
1643583090000|2022-01-30 22:51:30|1081.01|1065.01|1081.09|1065.09|1081.17|1065.17|1081.01|1065.01|3
1643583100000|2022-01-30 22:51:40|1080.6|1064.6|1080.6|1064.6|1080.6|1064.6|1080.6|1064.6|1
1643583110000|2022-01-30 22:51:50|1081.09|1065.09|1081.09|1065.09|1081.09|1065.09|1081.09|1065.09|1
1643583130000|2022-01-30 22:52:10|1080.75|1064.75|1080.75|1064.75|1080.75|1064.75|1080.75|1064.75|1
1643583140000|2022-01-30 22:52:20|1081.01|1065.01|1080.64|1064.64|1081.09|1065.09|1080.64|1064.64|4
1643583160000|2022-01-30 22:52:40|1080.57|1064.57|1080.5|1064.5|1080.57|1064.57|1080.5|1064.5|2
1643583170000|2022-01-30 22:52:50|1080.36|1064.36|1079.62|1063.62|1080.36|1064.36|1079.62|1063.62|5
1643583180000|2022-01-30 22:53:00|1079.5|1063.5|1078.5|1062.5|1079.5|1063.5|1078.5|1062.5|7
1643583200000|2022-01-30 22:53:20|1078.61|1062.61|1079.1|1063.1|1079.1|1063.1|1078.61|1062.61|2
1643583210000|2022-01-30 22:53:30|1079.25|1063.25|1079.25|1063.25|1079.25|1063.25|1079.25|1063.25|1
1643583220000|2022-01-30 22:53:40|1079.05|1063.05|1080.33|1064.33|1080.33|1064.33|1079.05|1063.05|7
1643583230000|2022-01-30 22:53:50|1080.5|1064.5|1080.45|1064.45|1080.5|1064.5|1080.45|1064.45|2
1643583250000|2022-01-30 22:54:10|1080.58|1064.58|1080.5|1064.5|1080.63|1064.63|1080.5|1064.5|4
1643583260000|2022-01-30 22:54:20|1080.39|1064.39|1080.2|1064.2|1080.39|1064.39|1080.2|1064.2|2
1643583270000|2022-01-30 22:54:30|1080.01|1064.01|1082.5|1066.5|1083.45|1067.45|1080.01|1064.01|14
1643583280000|2022-01-30 22:54:40|1082.75|1066.75|1082.91|1066.91|1082.92|1066.92|1082.75|1066.75|3
1643583290000|2022-01-30 22:54:50|1083|1067|1083.09|1067.09|1083.09|1067.09|1083|1067|2
1643583300000|2022-01-30 22:55:00|1083.5|1067.5|1083.5|1067.5|1083.5|1067.5|1083.5|1067.5|1
1643583310000|2022-01-30 22:55:10|1084|1068|1084.45|1068.45|1084.45|1068.45|1084|1068|4
1643583320000|2022-01-30 22:55:20|1084.5|1068.5|1084.38|1068.38|1084.5|1068.5|1084.38|1068.38|2
1643583330000|2022-01-30 22:55:30|1084.29|1068.29|1084.28|1068.28|1084.41|1068.41|1084.19|1068.19|8
1643583340000|2022-01-30 22:55:40|1084.22|1068.22|1084.28|1068.28|1084.28|1068.28|1083.93|1067.93|6
1643583350000|2022-01-30 22:55:50|1084.5|1068.5|1084.5|1068.5|1084.5|1068.5|1084.5|1068.5|1
1643583360000|2022-01-30 22:56:00|1084.48|1068.48|1084.5|1068.5|1084.5|1068.5|1084.48|1068.48|2
1643583380000|2022-01-30 22:56:20|1084.31|1068.31|1084.5|1068.5|1084.5|1068.5|1084.31|1068.31|2
1643583390000|2022-01-30 22:56:30|1084.24|1068.24|1084.3|1068.3|1084.3|1068.3|1084.2|1068.2|3
1643583400000|2022-01-30 22:56:40|1084.5|1068.5|1084.5|1068.5|1084.5|1068.5|1084.5|1068.5|1
1643583410000|2022-01-30 22:56:50|1083.85|1067.85|1083.5|1067.5|1083.85|1067.85|1083.41|1067.41|5
1643583420000|2022-01-30 22:57:00|1083.16|1067.16|1083.15|1067.15|1083.16|1067.16|1083.15|1067.15|2
1643583440000|2022-01-30 22:57:20|1083.16|1067.16|1083.31|1067.31|1083.31|1067.31|1083.07|1067.07|3
1643583480000|2022-01-30 22:58:00|1083.5|1067.5|1083.5|1067.5|1083.66|1067.66|1083.5|1067.5|3
1643583500000|2022-01-30 22:58:20|1083.42|1067.42|1083.35|1067.35|1083.42|1067.42|1083.35|1067.35|2
1643583510000|2022-01-30 22:58:30|1082.65|1066.65|1082.85|1066.85|1082.85|1066.85|1082.65|1066.65|2
1643583520000|2022-01-30 22:58:40|1083.23|1067.23|1083.04|1067.04|1083.23|1067.23|1083.04|1067.04|2
1643583540000|2022-01-30 22:59:00|1083.14|1067.14|1083.14|1067.14|1083.14|1067.14|1083.14|1067.14|1
1643583550000|2022-01-30 22:59:10|1083.22|1067.22|1083.35|1067.35|1083.35|1067.35|1083.12|1067.12|4
1643583560000|2022-01-30 22:59:20|1083.14|1067.14|1083.02|1067.02|1083.14|1067.14|1083.02|1067.02|3
1643583570000|2022-01-30 22:59:30|1082.88|1066.88|1082.88|1066.88|1082.88|1066.88|1082.88|1066.88|1
1643583580000|2022-01-30 22:59:40|1083|1067|1082.88|1066.88|1083.18|1067.18|1082.63|1066.63|5
1643583590000|2022-01-30 22:59:50|1082.5|1066.5|1081.35|1065.35|1082.5|1066.5|1081.35|1065.35|8
1643583600000|2022-01-30 23:00:00|1081.36|1065.36|1083.25|1067.25|1083.25|1067.25|1081.11|1065.11|15
1643583610000|2022-01-30 23:00:10|1083.32|1067.32|1085|1069|1086.09|1070.09|1083.32|1067.32|19
1643583620000|2022-01-30 23:00:20|1084.5|1068.5|1085.3|1069.3|1085.3|1069.3|1084.24|1068.24|7
1643583630000|2022-01-30 23:00:30|1085.37|1069.37|1085.24|1069.24|1085.37|1069.37|1085.24|1069.24|2
1643583650000|2022-01-30 23:00:50|1085.14|1069.14|1085.24|1069.24|1085.24|1069.24|1085.14|1069.14|2
1643583660000|2022-01-30 23:01:00|1085.1|1069.1|1084.74|1068.74|1085.1|1069.1|1084.65|1068.65|6
1643583670000|2022-01-30 23:01:10|1084.75|1068.75|1085.08|1069.08|1085.5|1069.5|1084.75|1068.75|11
1643583680000|2022-01-30 23:01:20|1084.93|1068.93|1085.09|1069.09|1085.09|1069.09|1084.55|1068.55|6
1643583700000|2022-01-30 23:01:40|1085.24|1069.24|1085.35|1069.35|1085.35|1069.35|1085.24|1069.24|5
1643583710000|2022-01-30 23:01:50|1085.5|1069.5|1085.5|1069.5|1085.5|1069.5|1085.5|1069.5|1
1643583740000|2022-01-30 23:02:20|1085.34|1069.34|1085.5|1069.5|1085.5|1069.5|1085.34|1069.34|2
1643583780000|2022-01-30 23:03:00|1085.57|1069.57|1086.35|1070.35|1086.35|1070.35|1085.57|1069.57|4
1643583790000|2022-01-30 23:03:10|1086.34|1070.34|1086.34|1070.34|1086.34|1070.34|1086.34|1070.34|1
1643583800000|2022-01-30 23:03:20|1086.45|1070.45|1088.5|1072.5|1088.5|1072.5|1086.45|1070.45|10
1643583810000|2022-01-30 23:03:30|1088.69|1072.69|1088.5|1072.5|1089.3|1073.3|1088.5|1072.5|14
1643583820000|2022-01-30 23:03:40|1088.47|1072.47|1088.31|1072.31|1088.5|1072.5|1088.15|1072.15|11
1643583830000|2022-01-30 23:03:50|1088.5|1072.5|1088.17|1072.17|1089.26|1073.26|1088.17|1072.17|15
1643583840000|2022-01-30 23:04:00|1088.28|1072.28|1089.35|1073.35|1089.35|1073.35|1088.28|1072.28|9
1643583850000|2022-01-30 23:04:10|1089.3|1073.3|1089.1|1073.1|1089.35|1073.35|1088.69|1072.69|9
1643583860000|2022-01-30 23:04:20|1089.12|1073.12|1089.09|1073.09|1089.13|1073.13|1089.09|1073.09|6
1643583870000|2022-01-30 23:04:30|1089.1|1073.1|1089.5|1073.5|1089.79|1073.79|1089.1|1073.1|12
1643583880000|2022-01-30 23:04:40|1089.61|1073.61|1089.63|1073.63|1089.63|1073.63|1089.36|1073.36|7
1643583890000|2022-01-30 23:04:50|1089.5|1073.5|1090.09|1074.09|1090.27|1074.27|1089.5|1073.5|12
1643583900000|2022-01-30 23:05:00|1089.59|1073.59|1090.23|1074.23|1090.35|1074.35|1089.59|1073.59|13
1643583910000|2022-01-30 23:05:10|1090.4|1074.4|1090.5|1074.5|1090.5|1074.5|1090.34|1074.34|7
1643583920000|2022-01-30 23:05:20|1090|1074|1090.64|1074.64|1090.93|1074.93|1089.59|1073.59|13
1643583930000|2022-01-30 23:05:30|1091.18|1075.18|1091.18|1075.18|1091.18|1075.18|1091.18|1075.18|1
1643583940000|2022-01-30 23:05:40|1090.83|1074.83|1093.17|1077.17|1093.5|1077.5|1090.83|1074.83|17
1643583950000|2022-01-30 23:05:50|1093.19|1077.19|1093.11|1077.11|1093.5|1077.5|1093|1077|15
1643583960000|2022-01-30 23:06:00|1093.37|1077.37|1096.53|1080.53|1096.53|1080.53|1093.12|1077.12|19
1643583970000|2022-01-30 23:06:10|1096.54|1080.54|1094.38|1078.38|1097.05|1081.05|1094.38|1078.38|11
1643583980000|2022-01-30 23:06:20|1094.59|1078.59|1095.5|1079.5|1095.75|1079.75|1094.59|1078.59|10
1643583990000|2022-01-30 23:06:30|1095.65|1079.65|1095.65|1079.65|1095.65|1079.65|1095.65|1079.65|1
1643584000000|2022-01-30 23:06:40|1095.37|1079.37|1094.5|1078.5|1095.37|1079.37|1094.5|1078.5|4
1643584010000|2022-01-30 23:06:50|1094.53|1078.53|1094.79|1078.79|1095.35|1079.35|1094.53|1078.53|7
1643584020000|2022-01-30 23:07:00|1095.19|1079.19|1094.54|1078.54|1095.3|1079.3|1094.54|1078.54|8
1643584030000|2022-01-30 23:07:10|1094.39|1078.39|1094|1078|1094.5|1078.5|1094|1078|4
1643584050000|2022-01-30 23:07:30|1094.25|1078.25|1094|1078|1094.25|1078.25|1094|1078|2
1643584060000|2022-01-30 23:07:40|1093.7|1077.7|1092.5|1076.5|1093.7|1077.7|1092.5|1076.5|8
1643584070000|2022-01-30 23:07:50|1093.2|1077.2|1092.5|1076.5|1093.2|1077.2|1092.5|1076.5|7
1643584080000|2022-01-30 23:08:00|1092.88|1076.88|1092.55|1076.55|1092.9|1076.9|1092.55|1076.55|8
1643584090000|2022-01-30 23:08:10|1092.66|1076.66|1092.66|1076.66|1092.66|1076.66|1092.66|1076.66|1
1643584100000|2022-01-30 23:08:20|1092.5|1076.5|1093.19|1077.19|1093.5|1077.5|1092.5|1076.5|12
1643584110000|2022-01-30 23:08:30|1093.37|1077.37|1092.78|1076.78|1093.5|1077.5|1092.78|1076.78|11
1643584120000|2022-01-30 23:08:40|1092.82|1076.82|1093.5|1077.5|1093.61|1077.61|1092.82|1076.82|5
1643584130000|2022-01-30 23:08:50|1093.61|1077.61|1093.15|1077.15|1093.61|1077.61|1093.13|1077.13|5
1643584140000|2022-01-30 23:09:00|1093.17|1077.17|1093.78|1077.78|1093.78|1077.78|1093.17|1077.17|4
1643584150000|2022-01-30 23:09:10|1093.68|1077.68|1093.68|1077.68|1093.89|1077.89|1093.5|1077.5|12
1643584160000|2022-01-30 23:09:20|1094.15|1078.15|1094.23|1078.23|1094.38|1078.38|1094.15|1078.15|10
1643584170000|2022-01-30 23:09:30|1094.24|1078.24|1094.24|1078.24|1094.35|1078.35|1094.24|1078.24|3
1643584180000|2022-01-30 23:09:40|1094.35|1078.35|1094.28|1078.28|1094.61|1078.61|1094.25|1078.25|7
1643584190000|2022-01-30 23:09:50|1094.31|1078.31|1094.3|1078.3|1094.31|1078.31|1094.23|1078.23|6
1643584200000|2022-01-30 23:10:00|1094.25|1078.25|1095.08|1079.08|1095.08|1079.08|1094.25|1078.25|7
1643584210000|2022-01-30 23:10:10|1094.94|1078.94|1095.63|1079.63|1095.7|1079.7|1094.94|1078.94|12
1643584220000|2022-01-30 23:10:20|1095.47|1079.47|1095.85|1079.85|1095.87|1079.87|1095.47|1079.47|10
1643584230000|2022-01-30 23:10:30|1095.67|1079.67|1095.85|1079.85|1095.85|1079.85|1095.55|1079.55|6
1643584240000|2022-01-30 23:10:40|1095.65|1079.65|1095.67|1079.67|1095.85|1079.85|1095.5|1079.5|8
1643584250000|2022-01-30 23:10:50|1095.82|1079.82|1095.82|1079.82|1095.82|1079.82|1095.67|1079.67|7
1643584260000|2022-01-30 23:11:00|1095.67|1079.67|1094.65|1078.65|1095.67|1079.67|1094.65|1078.65|4
1643584270000|2022-01-30 23:11:10|1094.5|1078.5|1093.62|1077.62|1094.5|1078.5|1093.62|1077.62|7
1643584280000|2022-01-30 23:11:20|1093.61|1077.61|1093.99|1077.99|1093.99|1077.99|1093.61|1077.61|4
1643584290000|2022-01-30 23:11:30|1094|1078|1093.99|1077.99|1094.03|1078.03|1093.85|1077.85|4
1643584300000|2022-01-30 23:11:40|1093.83|1077.83|1093.98|1077.98|1094.22|1078.22|1093.83|1077.83|4
1643584310000|2022-01-30 23:11:50|1094.17|1078.17|1094.17|1078.17|1094.17|1078.17|1094.17|1078.17|1
1643584320000|2022-01-30 23:12:00|1093.9|1077.9|1093.78|1077.78|1094.18|1078.18|1093.78|1077.78|7
1643584330000|2022-01-30 23:12:10|1094.08|1078.08|1094.46|1078.46|1094.59|1078.59|1093.8|1077.8|10
1643584340000|2022-01-30 23:12:20|1094.41|1078.41|1094.18|1078.18|1094.5|1078.5|1094.18|1078.18|6
1643584350000|2022-01-30 23:12:30|1094.13|1078.13|1094.64|1078.64|1094.82|1078.82|1094.13|1078.13|14
1643584360000|2022-01-30 23:12:40|1094.5|1078.5|1095.35|1079.35|1095.35|1079.35|1094.5|1078.5|10
1643584370000|2022-01-30 23:12:50|1095.36|1079.36|1095.16|1079.16|1095.45|1079.45|1095.16|1079.16|10
1643584380000|2022-01-30 23:13:00|1094.96|1078.96|1095.65|1079.65|1095.76|1079.76|1094.95|1078.95|12
1643584390000|2022-01-30 23:13:10|1095.66|1079.66|1095.64|1079.64|1095.71|1079.71|1095.35|1079.35|8
1643584400000|2022-01-30 23:13:20|1095.63|1079.63|1095.71|1079.71|1095.79|1079.79|1095.61|1079.61|9
1643584410000|2022-01-30 23:13:30|1095.69|1079.69|1095.5|1079.5|1096.11|1080.11|1095.5|1079.5|11
1643584420000|2022-01-30 23:13:40|1095.61|1079.61|1097.25|1081.25|1097.25|1081.25|1095.61|1079.61|9
1643584430000|2022-01-30 23:13:50|1097.5|1081.5|1098.15|1082.15|1098.5|1082.5|1097.5|1081.5|16
1643584440000|2022-01-30 23:14:00|1098|1082|1098.47|1082.47|1098.67|1082.67|1098|1082|13
1643584450000|2022-01-30 23:14:10|1098.48|1082.48|1099.01|1083.01|1099.1|1083.1|1098.47|1082.47|9
1643584460000|2022-01-30 23:14:20|1099.26|1083.26|1099.14|1083.14|1099.26|1083.26|1098.5|1082.5|9
1643584470000|2022-01-30 23:14:30|1099.4|1083.4|1099.55|1083.55|1100.05|1084.05|1099.4|1083.4|20
1643584480000|2022-01-30 23:14:40|1099.74|1083.74|1099.9|1083.9|1100.22|1084.22|1099.74|1083.74|8
1643584490000|2022-01-30 23:14:50|1100.22|1084.22|1099.25|1083.25|1100.45|1084.45|1099.25|1083.25|9
1643584500000|2022-01-30 23:15:00|1099.16|1083.16|1098.5|1082.5|1099.16|1083.16|1098.5|1082.5|4
1643584510000|2022-01-30 23:15:10|1098|1082|1097.33|1081.33|1098.5|1082.5|1097.2|1081.2|12
1643584520000|2022-01-30 23:15:20|1097.75|1081.75|1097.75|1081.75|1098.15|1082.15|1097.75|1081.75|3
1643584530000|2022-01-30 23:15:30|1097.52|1081.52|1096.5|1080.5|1097.52|1081.52|1096.5|1080.5|4
1643584540000|2022-01-30 23:15:40|1096.76|1080.76|1096.5|1080.5|1096.76|1080.76|1096.5|1080.5|5
1643584550000|2022-01-30 23:15:50|1096.62|1080.62|1096.8|1080.8|1096.8|1080.8|1096.5|1080.5|5
1643584560000|2022-01-30 23:16:00|1096.5|1080.5|1097.5|1081.5|1097.53|1081.53|1096.5|1080.5|6
1643584580000|2022-01-30 23:16:20|1097.65|1081.65|1097.58|1081.58|1097.94|1081.94|1097.58|1081.58|3
1643584590000|2022-01-30 23:16:30|1097.85|1081.85|1098.26|1082.26|1098.89|1082.89|1097.85|1081.85|16
1643584600000|2022-01-30 23:16:40|1098.2|1082.2|1097.18|1081.18|1098.23|1082.23|1097.13|1081.13|7
1643584610000|2022-01-30 23:16:50|1097.17|1081.17|1097.5|1081.5|1097.5|1081.5|1097.11|1081.11|11
1643584620000|2022-01-30 23:17:00|1097.25|1081.25|1096.6|1080.6|1097.5|1081.5|1096.6|1080.6|11
1643584630000|2022-01-30 23:17:10|1097|1081|1096.5|1080.5|1097.09|1081.09|1096.37|1080.37|8
1643584650000|2022-01-30 23:17:30|1097|1081|1096.54|1080.54|1097.23|1081.23|1096.54|1080.54|8
1643584660000|2022-01-30 23:17:40|1096.79|1080.79|1096.54|1080.54|1097.2|1081.2|1096.54|1080.54|5
1643584670000|2022-01-30 23:17:50|1096.55|1080.55|1097.05|1081.05|1097.15|1081.15|1096.54|1080.54|7
1643584680000|2022-01-30 23:18:00|1097.06|1081.06|1096.54|1080.54|1097.06|1081.06|1096.54|1080.54|2
1643584700000|2022-01-30 23:18:20|1096.55|1080.55|1096.56|1080.56|1096.56|1080.56|1096.55|1080.55|2
1643584710000|2022-01-30 23:18:30|1096.54|1080.54|1096.54|1080.54|1096.54|1080.54|1096.54|1080.54|1
1643584730000|2022-01-30 23:18:50|1096.52|1080.52|1096.5|1080.5|1096.52|1080.52|1096.2|1080.2|4
1643584740000|2022-01-30 23:19:00|1096.27|1080.27|1096.5|1080.5|1096.82|1080.82|1096.27|1080.27|6
1643584750000|2022-01-30 23:19:10|1096.81|1080.81|1096.5|1080.5|1096.82|1080.82|1096.5|1080.5|7
1643584760000|2022-01-30 23:19:20|1096.45|1080.45|1096.5|1080.5|1096.5|1080.5|1096.45|1080.45|3
1643584770000|2022-01-30 23:19:30|1096.42|1080.42|1096.42|1080.42|1096.42|1080.42|1096.42|1080.42|1
1643584780000|2022-01-30 23:19:40|1096.5|1080.5|1096.5|1080.5|1096.5|1080.5|1096.39|1080.39|4
1643584790000|2022-01-30 23:19:50|1096.52|1080.52|1096.5|1080.5|1096.52|1080.52|1096.5|1080.5|2
1643584800000|2022-01-30 23:20:00|1096.34|1080.34|1096|1080|1096.5|1080.5|1095.85|1079.85|5
1643584810000|2022-01-30 23:20:10|1095.89|1079.89|1096.17|1080.17|1096.17|1080.17|1095.89|1079.89|3
1643584820000|2022-01-30 23:20:20|1095.89|1079.89|1096.34|1080.34|1096.34|1080.34|1095.89|1079.89|2
1643584830000|2022-01-30 23:20:30|1096.36|1080.36|1096.66|1080.66|1096.66|1080.66|1096.34|1080.34|5
1643584840000|2022-01-30 23:20:40|1097.43|1081.43|1099.14|1083.14|1099.3|1083.3|1097.43|1081.43|17
1643584850000|2022-01-30 23:20:50|1099.13|1083.13|1099.13|1083.13|1099.26|1083.26|1098.73|1082.73|6
1643584860000|2022-01-30 23:21:00|1098.55|1082.55|1098.5|1082.5|1098.55|1082.55|1098.5|1082.5|2
1643584870000|2022-01-30 23:21:10|1098.47|1082.47|1099.16|1083.16|1099.16|1083.16|1098.47|1082.47|14
1643584880000|2022-01-30 23:21:20|1099.13|1083.13|1099.13|1083.13|1099.18|1083.18|1099.13|1083.13|6
1643584890000|2022-01-30 23:21:30|1098.95|1082.95|1099.5|1083.5|1099.5|1083.5|1098.88|1082.88|12
1643584900000|2022-01-30 23:21:40|1099.88|1083.88|1099.85|1083.85|1100.35|1084.35|1099.85|1083.85|5
1643584910000|2022-01-30 23:21:50|1100.23|1084.23|1100.37|1084.37|1100.5|1084.5|1100.23|1084.23|10
1643584920000|2022-01-30 23:22:00|1100.3|1084.3|1099.97|1083.97|1100.43|1084.43|1099.97|1083.97|5
1643584930000|2022-01-30 23:22:10|1099.5|1083.5|1099.5|1083.5|1099.5|1083.5|1099.45|1083.45|3
1643584940000|2022-01-30 23:22:20|1099.6|1083.6|1099.5|1083.5|1099.6|1083.6|1099.5|1083.5|2
1643584950000|2022-01-30 23:22:30|1099.53|1083.53|1098.65|1082.65|1099.53|1083.53|1098.65|1082.65|3
1643584960000|2022-01-30 23:22:40|1098.5|1082.5|1097.5|1081.5|1098.5|1082.5|1097.5|1081.5|8
1643584970000|2022-01-30 23:22:50|1097.25|1081.25|1095.5|1079.5|1097.25|1081.25|1094.4|1078.4|12
1643584980000|2022-01-30 23:23:00|1094.97|1078.97|1094.43|1078.43|1094.97|1078.97|1094.43|1078.43|4
1643584990000|2022-01-30 23:23:10|1094.37|1078.37|1094.37|1078.37|1094.43|1078.43|1093.93|1077.93|6
1643585000000|2022-01-30 23:23:20|1094.43|1078.43|1094.43|1078.43|1094.43|1078.43|1094.43|1078.43|1
1643585020000|2022-01-30 23:23:40|1094.5|1078.5|1094.5|1078.5|1094.5|1078.5|1094.5|1078.5|1
1643585040000|2022-01-30 23:24:00|1094.22|1078.22|1094|1078|1094.22|1078.22|1094|1078|3
1643585050000|2022-01-30 23:24:10|1093.71|1077.71|1093.55|1077.55|1093.71|1077.71|1093.55|1077.55|2
1643585060000|2022-01-30 23:24:20|1093.5|1077.5|1093.5|1077.5|1093.5|1077.5|1093.2|1077.2|3
1643585080000|2022-01-30 23:24:40|1093.33|1077.33|1092.69|1076.69|1093.33|1077.33|1092.69|1076.69|6
1643585090000|2022-01-30 23:24:50|1093.19|1077.19|1093.19|1077.19|1093.19|1077.19|1093.19|1077.19|1
1643585100000|2022-01-30 23:25:00|1092.69|1076.69|1092.55|1076.55|1092.69|1076.69|1092.15|1076.15|4
1643585110000|2022-01-30 23:25:10|1092.39|1076.39|1092.5|1076.5|1092.5|1076.5|1092.39|1076.39|2
1643585120000|2022-01-30 23:25:20|1092.34|1076.34|1092.5|1076.5|1092.6|1076.6|1092.34|1076.34|10
1643585130000|2022-01-30 23:25:30|1092.8|1076.8|1093.28|1077.28|1093.28|1077.28|1092.69|1076.69|5
1643585140000|2022-01-30 23:25:40|1093.19|1077.19|1093.19|1077.19|1093.19|1077.19|1093.19|1077.19|1
1643585150000|2022-01-30 23:25:50|1092.92|1076.92|1093.09|1077.09|1093.09|1077.09|1092.92|1076.92|2
1643585160000|2022-01-30 23:26:00|1092.88|1076.88|1093.19|1077.19|1093.19|1077.19|1092.69|1076.69|7
1643585170000|2022-01-30 23:26:10|1093.25|1077.25|1093.6|1077.6|1094.2|1078.2|1093.25|1077.25|10
1643585180000|2022-01-30 23:26:20|1093.5|1077.5|1093.5|1077.5|1093.5|1077.5|1093.5|1077.5|1
1643585190000|2022-01-30 23:26:30|1093.77|1077.77|1093.55|1077.55|1093.82|1077.82|1093.55|1077.55|3
1643585200000|2022-01-30 23:26:40|1093.85|1077.85|1093.86|1077.86|1094.21|1078.21|1093.85|1077.85|3
1643585210000|2022-01-30 23:26:50|1094.03|1078.03|1094.03|1078.03|1094.03|1078.03|1094.03|1078.03|1
1643585220000|2022-01-30 23:27:00|1094.15|1078.15|1094.57|1078.57|1095.07|1079.07|1093.89|1077.89|7
1643585230000|2022-01-30 23:27:10|1094.61|1078.61|1094.5|1078.5|1095.23|1079.23|1094.5|1078.5|14
1643585240000|2022-01-30 23:27:20|1094.41|1078.41|1094.3|1078.3|1094.41|1078.41|1093.69|1077.69|11
1643585250000|2022-01-30 23:27:30|1094.74|1078.74|1094.74|1078.74|1094.74|1078.74|1094.74|1078.74|1
1643585260000|2022-01-30 23:27:40|1094.6|1078.6|1094.5|1078.5|1094.6|1078.6|1094.5|1078.5|2
1643585270000|2022-01-30 23:27:50|1094.75|1078.75|1095.5|1079.5|1095.5|1079.5|1094.75|1078.75|9
1643585280000|2022-01-30 23:28:00|1095.37|1079.37|1096.25|1080.25|1096.25|1080.25|1095.37|1079.37|11
1643585290000|2022-01-30 23:28:10|1096.35|1080.35|1096.4|1080.4|1096.61|1080.61|1096.35|1080.35|7
1643585300000|2022-01-30 23:28:20|1096.39|1080.39|1096.37|1080.37|1096.39|1080.39|1096.18|1080.18|6
1643585310000|2022-01-30 23:28:30|1096.5|1080.5|1096.5|1080.5|1096.5|1080.5|1096.34|1080.34|5
1643585320000|2022-01-30 23:28:40|1096.3|1080.3|1095.42|1079.42|1096.3|1080.3|1095.42|1079.42|4
1643585330000|2022-01-30 23:28:50|1094.92|1078.92|1094.85|1078.85|1094.92|1078.92|1094.85|1078.85|2
1643585340000|2022-01-30 23:29:00|1094.92|1078.92|1094.87|1078.87|1094.92|1078.92|1094.87|1078.87|2
1643585350000|2022-01-30 23:29:10|1095|1079|1094.88|1078.88|1095.07|1079.07|1094.84|1078.84|6
1643585360000|2022-01-30 23:29:20|1095|1079|1095|1079|1095|1079|1095|1079|1
1643585380000|2022-01-30 23:29:40|1094.88|1078.88|1095|1079|1095|1079|1094.88|1078.88|2
1643585390000|2022-01-30 23:29:50|1095.63|1079.63|1095.63|1079.63|1095.63|1079.63|1095.63|1079.63|1
1643585400000|2022-01-30 23:30:00|1095.53|1079.53|1095.5|1079.5|1095.63|1079.63|1095.5|1079.5|6
1643585410000|2022-01-30 23:30:10|1095.55|1079.55|1095.5|1079.5|1095.55|1079.55|1095.5|1079.5|2
1643585420000|2022-01-30 23:30:20|1095|1079|1094|1078|1095.09|1079.09|1094|1078|7
1643585430000|2022-01-30 23:30:30|1093.55|1077.55|1094.05|1078.05|1094.33|1078.33|1093.55|1077.55|7
1643585440000|2022-01-30 23:30:40|1094.25|1078.25|1094.5|1078.5|1094.56|1078.56|1094.25|1078.25|9
1643585450000|2022-01-30 23:30:50|1094.53|1078.53|1094.99|1078.99|1095.23|1079.23|1094.53|1078.53|6
1643585460000|2022-01-30 23:31:00|1095.27|1079.27|1095.22|1079.22|1095.33|1079.33|1095.21|1079.21|6
1643585470000|2022-01-30 23:31:10|1095.29|1079.29|1095.8|1079.8|1095.8|1079.8|1095.29|1079.29|8
1643585480000|2022-01-30 23:31:20|1096.3|1080.3|1096.8|1080.8|1096.8|1080.8|1096.23|1080.23|12
1643585490000|2022-01-30 23:31:30|1096.98|1080.98|1096.98|1080.98|1096.98|1080.98|1096.98|1080.98|1
1643585500000|2022-01-30 23:31:40|1097.07|1081.07|1096.75|1080.75|1097.07|1081.07|1096.75|1080.75|5
1643585520000|2022-01-30 23:32:00|1096.5|1080.5|1096.3|1080.3|1096.5|1080.5|1096.3|1080.3|2
1643585530000|2022-01-30 23:32:10|1095.65|1079.65|1095.65|1079.65|1095.65|1079.65|1095.65|1079.65|1
1643585550000|2022-01-30 23:32:30|1095.9|1079.9|1095.9|1079.9|1095.9|1079.9|1095.9|1079.9|1
1643585560000|2022-01-30 23:32:40|1095.6|1079.6|1095.6|1079.6|1095.6|1079.6|1095.6|1079.6|1
1643585580000|2022-01-30 23:33:00|1096.5|1080.5|1096.53|1080.53|1096.61|1080.61|1096.33|1080.33|6
1643585590000|2022-01-30 23:33:10|1096.5|1080.5|1096.5|1080.5|1096.5|1080.5|1096.25|1080.25|3
1643585600000|2022-01-30 23:33:20|1095.7|1079.7|1095.7|1079.7|1095.7|1079.7|1095.7|1079.7|1
1643585610000|2022-01-30 23:33:30|1095.95|1079.95|1095.95|1079.95|1095.95|1079.95|1095.95|1079.95|1
1643585630000|2022-01-30 23:33:50|1096.18|1080.18|1096.53|1080.53|1096.7|1080.7|1096.18|1080.18|5
1643585640000|2022-01-30 23:34:00|1096.5|1080.5|1096.53|1080.53|1096.56|1080.56|1096.5|1080.5|3
1643585650000|2022-01-30 23:34:10|1096.36|1080.36|1096.5|1080.5|1096.5|1080.5|1096|1080|4
1643585660000|2022-01-30 23:34:20|1096.14|1080.14|1096.14|1080.14|1096.14|1080.14|1096.14|1080.14|1
1643585670000|2022-01-30 23:34:30|1096.25|1080.25|1096|1080|1096.25|1080.25|1096|1080|2
1643585680000|2022-01-30 23:34:40|1096.5|1080.5|1096.59|1080.59|1096.71|1080.71|1096.5|1080.5|3
1643585690000|2022-01-30 23:34:50|1096.5|1080.5|1096.5|1080.5|1096.5|1080.5|1096.5|1080.5|1
1643585700000|2022-01-30 23:35:00|1096|1080|1095.5|1079.5|1096|1080|1095.47|1079.47|3
1643585710000|2022-01-30 23:35:10|1095.26|1079.26|1093.75|1077.75|1095.5|1079.5|1093.75|1077.75|6
1643585720000|2022-01-30 23:35:20|1094|1078|1094|1078|1094|1078|1094|1078|1
1643585730000|2022-01-30 23:35:30|1093.5|1077.5|1093.5|1077.5|1093.5|1077.5|1093.5|1077.5|1
1643585740000|2022-01-30 23:35:40|1093.12|1077.12|1092.5|1076.5|1093.12|1077.12|1092.5|1076.5|4
1643585750000|2022-01-30 23:35:50|1092.15|1076.15|1092.06|1076.06|1092.15|1076.15|1091.5|1075.5|10
1643585760000|2022-01-30 23:36:00|1092.36|1076.36|1091.65|1075.65|1092.36|1076.36|1091.65|1075.65|3
1643585770000|2022-01-30 23:36:10|1091.5|1075.5|1091.5|1075.5|1091.75|1075.75|1091.5|1075.5|4
1643585800000|2022-01-30 23:36:40|1091.63|1075.63|1092|1076|1092.4|1076.4|1091.5|1075.5|8
1643585810000|2022-01-30 23:36:50|1091.5|1075.5|1091.5|1075.5|1091.5|1075.5|1091.5|1075.5|1
1643585840000|2022-01-30 23:37:20|1091.34|1075.34|1091.07|1075.07|1091.5|1075.5|1091.07|1075.07|8
1643585850000|2022-01-30 23:37:30|1091|1075|1090.5|1074.5|1091.4|1075.4|1090.5|1074.5|5
1643585860000|2022-01-30 23:37:40|1090.63|1074.63|1090.63|1074.63|1091|1075|1090.63|1074.63|3
1643585870000|2022-01-30 23:37:50|1091|1075|1090.6|1074.6|1091|1075|1090.6|1074.6|5
1643585910000|2022-01-30 23:38:30|1090.5|1074.5|1091.49|1075.49|1091.54|1075.54|1090.24|1074.24|16
1643585920000|2022-01-30 23:38:40|1091.55|1075.55|1091.89|1075.89|1092.11|1076.11|1091.55|1075.55|11
1643585930000|2022-01-30 23:38:50|1091.69|1075.69|1091.5|1075.5|1091.69|1075.69|1091.5|1075.5|2
1643585940000|2022-01-30 23:39:00|1091.43|1075.43|1091.02|1075.02|1091.5|1075.5|1091.02|1075.02|5
1643585950000|2022-01-30 23:39:10|1090.85|1074.85|1089.65|1073.65|1090.85|1074.85|1089.65|1073.65|9
1643585960000|2022-01-30 23:39:20|1089.7|1073.7|1089.7|1073.7|1089.7|1073.7|1089.7|1073.7|1
1643585980000|2022-01-30 23:39:40|1089.95|1073.95|1089.6|1073.6|1089.95|1073.95|1089.6|1073.6|3
1643585990000|2022-01-30 23:39:50|1089.7|1073.7|1090.2|1074.2|1090.2|1074.2|1089.7|1073.7|2
1643586000000|2022-01-30 23:40:00|1090.29|1074.29|1090.86|1074.86|1090.86|1074.86|1090.2|1074.2|7
1643586010000|2022-01-30 23:40:10|1090.77|1074.77|1090.49|1074.49|1090.77|1074.77|1090.49|1074.49|3
1643586020000|2022-01-30 23:40:20|1090.2|1074.2|1089.7|1073.7|1090.2|1074.2|1089.7|1073.7|2
1643586030000|2022-01-30 23:40:30|1089.6|1073.6|1089.6|1073.6|1089.6|1073.6|1089.6|1073.6|1
1643586040000|2022-01-30 23:40:40|1089.8|1073.8|1089.8|1073.8|1089.8|1073.8|1089.8|1073.8|1
1643586050000|2022-01-30 23:40:50|1089.6|1073.6|1089.5|1073.5|1089.6|1073.6|1089.45|1073.45|4
1643586060000|2022-01-30 23:41:00|1089.08|1073.08|1088.74|1072.74|1089.08|1073.08|1088.5|1072.5|3
1643586070000|2022-01-30 23:41:10|1088.73|1072.73|1088.73|1072.73|1088.74|1072.74|1088.5|1072.5|5
1643586080000|2022-01-30 23:41:20|1088.5|1072.5|1088.58|1072.58|1088.61|1072.61|1088.5|1072.5|4
1643586090000|2022-01-30 23:41:30|1088.99|1072.99|1088.75|1072.75|1088.99|1072.99|1088.6|1072.6|10
1643586100000|2022-01-30 23:41:40|1088.68|1072.68|1088.68|1072.68|1088.69|1072.69|1088.68|1072.68|3
1643586110000|2022-01-30 23:41:50|1088.69|1072.69|1088.65|1072.65|1088.94|1072.94|1088.65|1072.65|6
1643586120000|2022-01-30 23:42:00|1088.79|1072.79|1088.75|1072.75|1088.87|1072.87|1088.6|1072.6|8
1643586130000|2022-01-30 23:42:10|1088.76|1072.76|1088.81|1072.81|1088.81|1072.81|1088.76|1072.76|6
1643586140000|2022-01-30 23:42:20|1088.97|1072.97|1089.35|1073.35|1089.59|1073.59|1088.97|1072.97|12
1643586160000|2022-01-30 23:42:40|1089.21|1073.21|1089.21|1073.21|1089.21|1073.21|1089.21|1073.21|1
1643586170000|2022-01-30 23:42:50|1089.05|1073.05|1088.95|1072.95|1089.05|1073.05|1088.95|1072.95|2
1643586180000|2022-01-30 23:43:00|1088.6|1072.6|1087.75|1071.75|1088.9|1072.9|1087.75|1071.75|6
1643586190000|2022-01-30 23:43:10|1088|1072|1088.49|1072.49|1088.57|1072.57|1087.75|1071.75|9
1643586200000|2022-01-30 23:43:20|1089.3|1073.3|1089.12|1073.12|1089.3|1073.3|1089.02|1073.02|4
1643586220000|2022-01-30 23:43:40|1089.23|1073.23|1089.58|1073.58|1089.58|1073.58|1088.62|1072.62|11
1643586230000|2022-01-30 23:43:50|1089.88|1073.88|1089.64|1073.64|1089.93|1073.93|1089.5|1073.5|9
1643586240000|2022-01-30 23:44:00|1089.5|1073.5|1089.17|1073.17|1089.5|1073.5|1089.01|1073.01|5
1643586250000|2022-01-30 23:44:10|1088.81|1072.81|1088.5|1072.5|1088.81|1072.81|1088.42|1072.42|7
1643586260000|2022-01-30 23:44:20|1088.76|1072.76|1088.96|1072.96|1089.16|1073.16|1088.5|1072.5|9
1643586270000|2022-01-30 23:44:30|1088.81|1072.81|1088.81|1072.81|1088.81|1072.81|1088.81|1072.81|1
1643586280000|2022-01-30 23:44:40|1088.6|1072.6|1088.81|1072.81|1088.81|1072.81|1088.6|1072.6|2
1643586290000|2022-01-30 23:44:50|1088.97|1072.97|1088.81|1072.81|1088.97|1072.97|1088.81|1072.81|2
1643586300000|2022-01-30 23:45:00|1088.7|1072.7|1088.33|1072.33|1088.7|1072.7|1088.33|1072.33|4
1643586310000|2022-01-30 23:45:10|1088|1072|1086.85|1070.85|1088|1072|1086.84|1070.84|6
1643586320000|2022-01-30 23:45:20|1087.12|1071.12|1086.68|1070.68|1087.13|1071.13|1086.68|1070.68|5
1643586330000|2022-01-30 23:45:30|1086.5|1070.5|1086.6|1070.6|1086.64|1070.64|1086.5|1070.5|4
1643586340000|2022-01-30 23:45:40|1086.61|1070.61|1085.75|1069.75|1086.61|1070.61|1085.75|1069.75|5
1643586350000|2022-01-30 23:45:50|1085.85|1069.85|1086.08|1070.08|1086.08|1070.08|1085.75|1069.75|3
1643586360000|2022-01-30 23:46:00|1086.14|1070.14|1086.25|1070.25|1086.25|1070.25|1085.85|1069.85|5
1643586370000|2022-01-30 23:46:10|1085.7|1069.7|1085.75|1069.75|1085.75|1069.75|1085.7|1069.7|3
1643586380000|2022-01-30 23:46:20|1086.17|1070.17|1086.51|1070.51|1086.51|1070.51|1085.81|1069.81|5
1643586390000|2022-01-30 23:46:30|1086.3|1070.3|1086.25|1070.25|1086.3|1070.3|1086.25|1070.25|2
1643586400000|2022-01-30 23:46:40|1085.65|1069.65|1085.75|1069.75|1085.75|1069.75|1085.65|1069.65|3
1643586430000|2022-01-30 23:47:10|1086.26|1070.26|1086.5|1070.5|1086.5|1070.5|1086.26|1070.26|2
1643586440000|2022-01-30 23:47:20|1086.9|1070.9|1086.38|1070.38|1086.9|1070.9|1086.38|1070.38|8
1643586450000|2022-01-30 23:47:30|1086.25|1070.25|1085.75|1069.75|1086.25|1070.25|1085.75|1069.75|2
1643586460000|2022-01-30 23:47:40|1085.55|1069.55|1086.25|1070.25|1086.25|1070.25|1085.5|1069.5|7
1643586470000|2022-01-30 23:47:50|1086.34|1070.34|1086.25|1070.25|1086.34|1070.34|1086.25|1070.25|2
1643586480000|2022-01-30 23:48:00|1085.75|1069.75|1085.75|1069.75|1085.75|1069.75|1085.75|1069.75|1
1643586510000|2022-01-30 23:48:30|1085.65|1069.65|1085.5|1069.5|1085.65|1069.65|1085.5|1069.5|2
1643586520000|2022-01-30 23:48:40|1085.37|1069.37|1085|1069|1085.37|1069.37|1085|1069|2
1643586530000|2022-01-30 23:48:50|1084.88|1068.88|1085|1069|1085|1069|1084.88|1068.88|2
1643586540000|2022-01-30 23:49:00|1084.89|1068.89|1084.89|1068.89|1084.89|1068.89|1084.89|1068.89|1
1643586550000|2022-01-30 23:49:10|1085|1069|1084.89|1068.89|1085|1069|1084.89|1068.89|2
1643586560000|2022-01-30 23:49:20|1085|1069|1084.52|1068.52|1085|1069|1084.5|1068.5|3
1643586570000|2022-01-30 23:49:30|1083.97|1067.97|1084.65|1068.65|1084.65|1068.65|1083.97|1067.97|8
1643586580000|2022-01-30 23:49:40|1084.62|1068.62|1084.71|1068.71|1084.98|1068.98|1084.62|1068.62|5
1643586590000|2022-01-30 23:49:50|1084.6|1068.6|1084.6|1068.6|1084.6|1068.6|1084.6|1068.6|1
1643586610000|2022-01-30 23:50:10|1084.75|1068.75|1084.57|1068.57|1084.75|1068.75|1084.57|1068.57|2
1643586630000|2022-01-30 23:50:30|1084.8|1068.8|1084.8|1068.8|1084.8|1068.8|1084.8|1068.8|1
1643586640000|2022-01-30 23:50:40|1084.57|1068.57|1084.57|1068.57|1084.57|1068.57|1084.57|1068.57|1
1643586660000|2022-01-30 23:51:00|1084.7|1068.7|1084.8|1068.8|1084.8|1068.8|1084.69|1068.69|3
1643586670000|2022-01-30 23:51:10|1084.7|1068.7|1084.9|1068.9|1084.9|1068.9|1084.7|1068.7|6
1643586700000|2022-01-30 23:51:40|1084.57|1068.57|1084.57|1068.57|1084.57|1068.57|1084.57|1068.57|1
1643586720000|2022-01-30 23:52:00|1084.9|1068.9|1084.74|1068.74|1084.9|1068.9|1084.74|1068.74|2
1643586730000|2022-01-30 23:52:10|1084.72|1068.72|1085|1069|1085|1069|1084.72|1068.72|3
1643586760000|2022-01-30 23:52:40|1085.44|1069.44|1085.4|1069.4|1085.44|1069.44|1085.34|1069.34|3
1643586780000|2022-01-30 23:53:00|1084.65|1068.65|1084.65|1068.65|1084.9|1068.9|1084.65|1068.65|3
1643586790000|2022-01-30 23:53:10|1084.9|1068.9|1086.32|1070.32|1086.5|1070.5|1084.6|1068.6|13
1643586800000|2022-01-30 23:53:20|1086.83|1070.83|1087.5|1071.5|1087.95|1071.95|1086.83|1070.83|11
1643586810000|2022-01-30 23:53:30|1087.27|1071.27|1086.62|1070.62|1087.5|1071.5|1086.62|1070.62|10
1643586820000|2022-01-30 23:53:40|1086.61|1070.61|1087.35|1071.35|1087.5|1071.5|1086.61|1070.61|7
1643586830000|2022-01-30 23:53:50|1087.37|1071.37|1087.25|1071.25|1087.38|1071.38|1087.25|1071.25|6
1643586840000|2022-01-30 23:54:00|1087.37|1071.37|1088.5|1072.5|1088.65|1072.65|1087.37|1071.37|9
1643586850000|2022-01-30 23:54:10|1088.56|1072.56|1088.7|1072.7|1088.95|1072.95|1088.56|1072.56|5
1643586860000|2022-01-30 23:54:20|1088.65|1072.65|1088.7|1072.7|1088.7|1072.7|1088.65|1072.65|2
1643586880000|2022-01-30 23:54:40|1088.66|1072.66|1088.7|1072.7|1088.95|1072.95|1088.66|1072.66|7
1643586890000|2022-01-30 23:54:50|1088.5|1072.5|1088.7|1072.7|1088.7|1072.7|1088.5|1072.5|4
1643586900000|2022-01-30 23:55:00|1088.79|1072.79|1088.7|1072.7|1088.79|1072.79|1088.7|1072.7|4
1643586910000|2022-01-30 23:55:10|1088.77|1072.77|1089.43|1073.43|1089.43|1073.43|1088.7|1072.7|6
1643586940000|2022-01-30 23:55:40|1088.6|1072.6|1088.93|1072.93|1088.93|1072.93|1088.6|1072.6|2
1643586950000|2022-01-30 23:55:50|1088.7|1072.7|1088.93|1072.93|1088.93|1072.93|1088.7|1072.7|2
1643586960000|2022-01-30 23:56:00|1088.5|1072.5|1088.5|1072.5|1088.5|1072.5|1088.5|1072.5|1
1643586970000|2022-01-30 23:56:10|1088|1072|1088|1072|1088|1072|1088|1072|1
1643586980000|2022-01-30 23:56:20|1087.5|1071.5|1087|1071|1087.5|1071.5|1087|1071|3
1643586990000|2022-01-30 23:56:30|1086.9|1070.9|1087.45|1071.45|1087.57|1071.57|1086.9|1070.9|6
1643587000000|2022-01-30 23:56:40|1087.5|1071.5|1087.33|1071.33|1087.5|1071.5|1087.33|1071.33|2
1643587010000|2022-01-30 23:56:50|1087.19|1071.19|1087.5|1071.5|1087.5|1071.5|1086.88|1070.88|8
1643587040000|2022-01-30 23:57:20|1087.43|1071.43|1087.18|1071.18|1087.43|1071.43|1087.18|1071.18|4
1643587050000|2022-01-30 23:57:30|1087.17|1071.17|1087.1|1071.1|1087.17|1071.17|1087.07|1071.07|4
1643587060000|2022-01-30 23:57:40|1086.6|1070.6|1086.6|1070.6|1086.85|1070.85|1086.6|1070.6|8
1643587070000|2022-01-30 23:57:50|1086.59|1070.59|1086.5|1070.5|1086.59|1070.59|1086.5|1070.5|2
1643587080000|2022-01-30 23:58:00|1086.3|1070.3|1086.2|1070.2|1086.5|1070.5|1086.2|1070.2|5
1643587090000|2022-01-30 23:58:10|1086.36|1070.36|1086.09|1070.09|1086.36|1070.36|1086.09|1070.09|2
1643587100000|2022-01-30 23:58:20|1086.36|1070.36|1086.25|1070.25|1086.36|1070.36|1085.71|1069.71|8
1643587110000|2022-01-30 23:58:30|1086.06|1070.06|1086.25|1070.25|1086.25|1070.25|1086|1070|8
1643587120000|2022-01-30 23:58:40|1086.5|1070.5|1086.74|1070.74|1086.74|1070.74|1086.5|1070.5|2
1643587130000|2022-01-30 23:58:50|1086.5|1070.5|1086.16|1070.16|1086.5|1070.5|1086.16|1070.16|3
1643587140000|2022-01-30 23:59:00|1086.28|1070.28|1086.36|1070.36|1086.48|1070.48|1086.22|1070.22|6
1643587150000|2022-01-30 23:59:10|1086.5|1070.5|1086.5|1070.5|1086.5|1070.5|1086.5|1070.5|1
1643587160000|2022-01-30 23:59:20|1086.64|1070.64|1087.5|1071.5|1087.79|1071.79|1086.64|1070.64|9
1643587170000|2022-01-30 23:59:30|1087.7|1071.7|1088.52|1072.52|1088.59|1072.59|1087.7|1071.7|11
1643587180000|2022-01-30 23:59:40|1088.58|1072.58|1087.75|1071.75|1088.58|1072.58|1087.75|1071.75|2
1643587190000|2022-01-30 23:59:50|1087.6|1071.6|1087.5|1071.5|1087.6|1071.6|1087.5|1071.5|2
1643587200000|2022-01-31 00:00:00|1087.45|1071.45|1087.45|1071.45|1087.45|1071.45|1087.45|1071.45|1
1643587210000|2022-01-31 00:00:10|1087.43|1071.43|1088.44|1072.44|1088.63|1072.63|1087.43|1071.43|10
1643587220000|2022-01-31 00:00:20|1088.43|1072.43|1089.37|1073.37|1089.61|1073.61|1088.43|1072.43|12
1643587230000|2022-01-31 00:00:30|1089.1|1073.1|1089.42|1073.42|1089.5|1073.5|1089.1|1073.1|7
1643587240000|2022-01-31 00:00:40|1089.45|1073.45|1089.22|1073.22|1089.45|1073.45|1089.09|1073.09|7
1643587250000|2022-01-31 00:00:50|1089.1|1073.1|1088.6|1072.6|1089.1|1073.1|1088.59|1072.59|4
1643587260000|2022-01-31 00:01:00|1088.73|1072.73|1089.5|1073.5|1089.52|1073.52|1088.73|1072.73|18
1643587270000|2022-01-31 00:01:10|1089.4|1073.4|1089.45|1073.45|1089.52|1073.52|1089.35|1073.35|4
1643587280000|2022-01-31 00:01:20|1089.35|1073.35|1089.62|1073.62|1089.62|1073.62|1089.35|1073.35|6
1643587290000|2022-01-31 00:01:30|1089.61|1073.61|1089.76|1073.76|1089.76|1073.76|1089.61|1073.61|6
1643587300000|2022-01-31 00:01:40|1089.95|1073.95|1089.95|1073.95|1089.95|1073.95|1089.95|1073.95|1
1643587310000|2022-01-31 00:01:50|1090.32|1074.32|1090.32|1074.32|1090.32|1074.32|1090.32|1074.32|1
1643587320000|2022-01-31 00:02:00|1090.47|1074.47|1091.19|1075.19|1091.2|1075.2|1090.45|1074.45|13
1643587330000|2022-01-31 00:02:10|1091.2|1075.2|1090.43|1074.43|1091.43|1075.43|1090.42|1074.42|19
1643587340000|2022-01-31 00:02:20|1090.42|1074.42|1089.5|1073.5|1090.43|1074.43|1089.5|1073.5|6
1643587360000|2022-01-31 00:02:40|1089.41|1073.41|1089.5|1073.5|1089.83|1073.83|1089.4|1073.4|6
1643587370000|2022-01-31 00:02:50|1089.62|1073.62|1089.5|1073.5|1089.62|1073.62|1089.5|1073.5|2
1643587380000|2022-01-31 00:03:00|1089.62|1073.62|1089.5|1073.5|1089.62|1073.62|1089.5|1073.5|2
1643587390000|2022-01-31 00:03:10|1089.46|1073.46|1088.22|1072.22|1089.46|1073.46|1088.15|1072.15|10
1643587400000|2022-01-31 00:03:20|1088.28|1072.28|1088.75|1072.75|1088.95|1072.95|1088.22|1072.22|10
1643587410000|2022-01-31 00:03:30|1088.55|1072.55|1088.5|1072.5|1088.55|1072.55|1088.5|1072.5|2
1643587420000|2022-01-31 00:03:40|1088.56|1072.56|1088.56|1072.56|1088.56|1072.56|1088.56|1072.56|1
1643587440000|2022-01-31 00:04:00|1088.57|1072.57|1088.35|1072.35|1088.57|1072.57|1088.35|1072.35|5
1643587450000|2022-01-31 00:04:10|1088.37|1072.37|1088.36|1072.36|1088.47|1072.47|1088.35|1072.35|9
1643587460000|2022-01-31 00:04:20|1088.15|1072.15|1088.76|1072.76|1088.76|1072.76|1088.15|1072.15|10
1643587470000|2022-01-31 00:04:30|1088.6|1072.6|1088.92|1072.92|1088.92|1072.92|1088.6|1072.6|4
1643587480000|2022-01-31 00:04:40|1088.91|1072.91|1088.5|1072.5|1088.91|1072.91|1088.36|1072.36|9
1643587490000|2022-01-31 00:04:50|1088.39|1072.39|1087.01|1071.01|1088.39|1072.39|1086.6|1070.6|15
1643587500000|2022-01-31 00:05:00|1086.63|1070.63|1086.37|1070.37|1086.65|1070.65|1086.14|1070.14|6
1643587510000|2022-01-31 00:05:10|1086.5|1070.5|1086|1070|1086.5|1070.5|1086|1070|9
1643587520000|2022-01-31 00:05:20|1085.5|1069.5|1084.5|1068.5|1085.5|1069.5|1084.5|1068.5|6
1643587530000|2022-01-31 00:05:30|1084.45|1068.45|1082.5|1066.5|1084.45|1068.45|1082.5|1066.5|7
1643587540000|2022-01-31 00:05:40|1081.85|1065.85|1081.5|1065.5|1082.17|1066.17|1081.5|1065.5|7
1643587550000|2022-01-31 00:05:50|1081.81|1065.81|1082.2|1066.2|1082.5|1066.5|1081.81|1065.81|14
1643587560000|2022-01-31 00:06:00|1082.38|1066.38|1081.5|1065.5|1082.38|1066.38|1081.5|1065.5|4
1643587570000|2022-01-31 00:06:10|1081.6|1065.6|1081.5|1065.5|1081.6|1065.6|1081.5|1065.5|2
1643587580000|2022-01-31 00:06:20|1080.8|1064.8|1081.5|1065.5|1081.5|1065.5|1080.8|1064.8|3
1643587590000|2022-01-31 00:06:30|1081.24|1065.24|1080.89|1064.89|1081.24|1065.24|1080.89|1064.89|2
1643587600000|2022-01-31 00:06:40|1080.7|1064.7|1080.12|1064.12|1081|1065|1080.12|1064.12|9
1643587610000|2022-01-31 00:06:50|1080|1064|1079.5|1063.5|1080|1064|1079.45|1063.45|6
1643587620000|2022-01-31 00:07:00|1079.41|1063.41|1078.89|1062.89|1079.41|1063.41|1078.89|1062.89|6
1643587630000|2022-01-31 00:07:10|1078.5|1062.5|1078.35|1062.35|1078.5|1062.5|1077.5|1061.5|5
1643587640000|2022-01-31 00:07:20|1078.26|1062.26|1077.5|1061.5|1078.26|1062.26|1076|1060|18
1643587650000|2022-01-31 00:07:30|1077.65|1061.65|1077.5|1061.5|1078.15|1062.15|1077.18|1061.18|16
1643587660000|2022-01-31 00:07:40|1077.85|1061.85|1078.75|1062.75|1078.75|1062.75|1077.5|1061.5|9
1643587670000|2022-01-31 00:07:50|1078.61|1062.61|1079.35|1063.35|1079.35|1063.35|1078.5|1062.5|4
1643587680000|2022-01-31 00:08:00|1079|1063|1078.68|1062.68|1079|1063|1078.68|1062.68|2
1643587690000|2022-01-31 00:08:10|1078.55|1062.55|1078.88|1062.88|1078.9|1062.9|1078.5|1062.5|6
1643587700000|2022-01-31 00:08:20|1079.23|1063.23|1079.23|1063.23|1079.23|1063.23|1079.23|1063.23|1
1643587710000|2022-01-31 00:08:30|1079.3|1063.3|1079.75|1063.75|1079.75|1063.75|1079.23|1063.23|7
1643587720000|2022-01-31 00:08:40|1080.29|1064.29|1081.5|1065.5|1081.58|1065.58|1080.12|1064.12|13
1643587730000|2022-01-31 00:08:50|1081.63|1065.63|1082.54|1066.54|1082.54|1066.54|1081.5|1065.5|11
1643587740000|2022-01-31 00:09:00|1082.5|1066.5|1083.1|1067.1|1083.1|1067.1|1082.39|1066.39|9
1643587750000|2022-01-31 00:09:10|1083.4|1067.4|1081.89|1065.89|1083.4|1067.4|1081.89|1065.89|8
1643587760000|2022-01-31 00:09:20|1081.5|1065.5|1081.43|1065.43|1081.5|1065.5|1081.39|1065.39|4
1643587770000|2022-01-31 00:09:30|1081.5|1065.5|1080.18|1064.18|1081.5|1065.5|1080.02|1064.02|8
1643587780000|2022-01-31 00:09:40|1080.28|1064.28|1080.7|1064.7|1080.7|1064.7|1080.28|1064.28|5
1643587790000|2022-01-31 00:09:50|1080.5|1064.5|1081.5|1065.5|1081.59|1065.59|1080.5|1064.5|7
1643587800000|2022-01-31 00:10:00|1081.48|1065.48|1083.35|1067.35|1083.35|1067.35|1081.48|1065.48|15
1643587810000|2022-01-31 00:10:10|1083.38|1067.38|1083.5|1067.5|1083.53|1067.53|1083.38|1067.38|4
1643587820000|2022-01-31 00:10:20|1083.18|1067.18|1082.35|1066.35|1083.18|1067.18|1082.31|1066.31|9
1643587830000|2022-01-31 00:10:30|1082.2|1066.2|1081.75|1065.75|1082.2|1066.2|1081.75|1065.75|2
1643587840000|2022-01-31 00:10:40|1081.83|1065.83|1082.05|1066.05|1082.56|1066.56|1081.83|1065.83|13
1643587850000|2022-01-31 00:10:50|1081.7|1065.7|1081.5|1065.5|1081.7|1065.7|1081.5|1065.5|2
1643587860000|2022-01-31 00:11:00|1081.65|1065.65|1081.6|1065.6|1081.65|1065.65|1081.6|1065.6|2
1643587870000|2022-01-31 00:11:10|1081.75|1065.75|1081.7|1065.7|1081.82|1065.82|1081.7|1065.7|5
1643587880000|2022-01-31 00:11:20|1081.5|1065.5|1081.8|1065.8|1082|1066|1081.5|1065.5|3
1643587890000|2022-01-31 00:11:30|1081.5|1065.5|1080.5|1064.5|1081.5|1065.5|1080.5|1064.5|4
1643587900000|2022-01-31 00:11:40|1080.78|1064.78|1080.64|1064.64|1081.55|1065.55|1080.5|1064.5|12
1643587910000|2022-01-31 00:11:50|1080.6|1064.6|1080.67|1064.67|1080.69|1064.69|1080.6|1064.6|5
1643587920000|2022-01-31 00:12:00|1080.9|1064.9|1081.19|1065.19|1081.5|1065.5|1080.9|1064.9|5
1643587930000|2022-01-31 00:12:10|1081.17|1065.17|1078.32|1062.32|1081.17|1065.17|1078.27|1062.27|10
1643587940000|2022-01-31 00:12:20|1078.5|1062.5|1077.5|1061.5|1078.74|1062.74|1077.5|1061.5|20
1643587950000|2022-01-31 00:12:30|1077.93|1061.93|1078.43|1062.43|1078.5|1062.5|1077.5|1061.5|4
1643587960000|2022-01-31 00:12:40|1078.42|1062.42|1078.5|1062.5|1079.22|1063.22|1078.42|1062.42|9
1643587970000|2022-01-31 00:12:50|1078.74|1062.74|1077.78|1061.78|1078.74|1062.74|1077.78|1061.78|13
1643587980000|2022-01-31 00:13:00|1077.76|1061.76|1078.4|1062.4|1078.4|1062.4|1077.76|1061.76|3
1643587990000|2022-01-31 00:13:10|1078.48|1062.48|1078.5|1062.5|1078.62|1062.62|1078.48|1062.48|4
1643588000000|2022-01-31 00:13:20|1078.65|1062.65|1079.5|1063.5|1079.5|1063.5|1078.51|1062.51|7
1643588010000|2022-01-31 00:13:30|1079|1063|1078.8|1062.8|1079.5|1063.5|1078.8|1062.8|7
1643588020000|2022-01-31 00:13:40|1078.99|1062.99|1079|1063|1079.45|1063.45|1078.99|1062.99|7
1643588030000|2022-01-31 00:13:50|1078.89|1062.89|1078.45|1062.45|1078.89|1062.89|1078.4|1062.4|5
1643588040000|2022-01-31 00:14:00|1078.21|1062.21|1078.21|1062.21|1078.32|1062.32|1078.08|1062.08|7
1643588050000|2022-01-31 00:14:10|1078.26|1062.26|1077.71|1061.71|1078.26|1062.26|1077.6|1061.6|4
1643588060000|2022-01-31 00:14:20|1077.96|1061.96|1078.45|1062.45|1078.77|1062.77|1077.96|1061.96|7
1643588070000|2022-01-31 00:14:30|1078.21|1062.21|1078.21|1062.21|1078.21|1062.21|1078.21|1062.21|1
1643588080000|2022-01-31 00:14:40|1078.45|1062.45|1077.71|1061.71|1078.45|1062.45|1077.71|1061.71|6
1643588090000|2022-01-31 00:14:50|1077.84|1061.84|1077.55|1061.55|1078.02|1062.02|1077.55|1061.55|4
1643588100000|2022-01-31 00:15:00|1077.5|1061.5|1076.5|1060.5|1077.5|1061.5|1076.5|1060.5|4
1643588120000|2022-01-31 00:15:20|1076.57|1060.57|1078.4|1062.4|1078.5|1062.5|1076.5|1060.5|14
1643588130000|2022-01-31 00:15:30|1078.38|1062.38|1078.39|1062.39|1079.07|1063.07|1078.38|1062.38|14
1643588140000|2022-01-31 00:15:40|1078.37|1062.37|1078.65|1062.65|1078.76|1062.76|1078.37|1062.37|8
1643588150000|2022-01-31 00:15:50|1078.66|1062.66|1078.64|1062.64|1078.82|1062.82|1078.5|1062.5|9
1643588160000|2022-01-31 00:16:00|1078.65|1062.65|1078.78|1062.78|1078.78|1062.78|1078.64|1062.64|7
1643588170000|2022-01-31 00:16:10|1079.05|1063.05|1078.5|1062.5|1079.05|1063.05|1078.5|1062.5|9
1643588180000|2022-01-31 00:16:20|1078.34|1062.34|1078.85|1062.85|1078.87|1062.87|1078.34|1062.34|11
1643588190000|2022-01-31 00:16:30|1078.69|1062.69|1079.5|1063.5|1079.61|1063.61|1078.69|1062.69|8
1643588200000|2022-01-31 00:16:40|1079.61|1063.61|1079.62|1063.62|1080.1|1064.1|1079.5|1063.5|10
1643588210000|2022-01-31 00:16:50|1079.74|1063.74|1080.7|1064.7|1080.8|1064.8|1079.74|1063.74|9
1643588220000|2022-01-31 00:17:00|1080.63|1064.63|1080.62|1064.62|1080.75|1064.75|1080.62|1064.62|7
1643588230000|2022-01-31 00:17:10|1080.63|1064.63|1080.62|1064.62|1080.93|1064.93|1080.62|1064.62|6
1643588240000|2022-01-31 00:17:20|1080.84|1064.84|1080.5|1064.5|1080.84|1064.84|1080.5|1064.5|3
1643588250000|2022-01-31 00:17:30|1080.41|1064.41|1080.38|1064.38|1080.5|1064.5|1080.38|1064.38|4
1643588260000|2022-01-31 00:17:40|1080.5|1064.5|1078.35|1062.35|1080.5|1064.5|1078.29|1062.29|12
1643588270000|2022-01-31 00:17:50|1078.3|1062.3|1078.35|1062.35|1078.55|1062.55|1078.17|1062.17|9
1643588280000|2022-01-31 00:18:00|1078.26|1062.26|1078.5|1062.5|1078.8|1062.8|1078.19|1062.19|17
1643588290000|2022-01-31 00:18:10|1078.42|1062.42|1078.37|1062.37|1078.5|1062.5|1078.37|1062.37|5
1643588300000|2022-01-31 00:18:20|1078.3|1062.3|1078.3|1062.3|1078.3|1062.3|1078.3|1062.3|1
1643588310000|2022-01-31 00:18:30|1078.19|1062.19|1078.33|1062.33|1078.35|1062.35|1078.19|1062.19|7
1643588320000|2022-01-31 00:18:40|1078.34|1062.34|1078.5|1062.5|1078.64|1062.64|1078.27|1062.27|8
1643588330000|2022-01-31 00:18:50|1078.57|1062.57|1077.5|1061.5|1078.57|1062.57|1077.5|1061.5|9
1643588340000|2022-01-31 00:19:00|1077.36|1061.36|1077.16|1061.16|1077.39|1061.39|1077.16|1061.16|8
1643588350000|2022-01-31 00:19:10|1077.17|1061.17|1077.26|1061.26|1077.39|1061.39|1076.66|1060.66|14
1643588360000|2022-01-31 00:19:20|1077.32|1061.32|1076.5|1060.5|1077.32|1061.32|1076.5|1060.5|5
1643588370000|2022-01-31 00:19:30|1076.39|1060.39|1076.39|1060.39|1076.39|1060.39|1076.39|1060.39|1
1643588380000|2022-01-31 00:19:40|1076.38|1060.38|1075.3|1059.3|1076.38|1060.38|1075.16|1059.16|18
1643588390000|2022-01-31 00:19:50|1075.27|1059.27|1076|1060|1076.35|1060.35|1074.67|1058.67|18
1643588400000|2022-01-31 00:20:00|1075.89|1059.89|1075.5|1059.5|1076|1060|1075.5|1059.5|5
1643588410000|2022-01-31 00:20:10|1076.19|1060.19|1076.5|1060.5|1076.5|1060.5|1075.8|1059.8|7
1643588420000|2022-01-31 00:20:20|1076.67|1060.67|1075.66|1059.66|1076.68|1060.68|1075.66|1059.66|6
1643588430000|2022-01-31 00:20:30|1075.8|1059.8|1075.5|1059.5|1075.8|1059.8|1074.75|1058.75|6
1643588440000|2022-01-31 00:20:40|1075.62|1059.62|1075.5|1059.5|1075.87|1059.87|1075.5|1059.5|5
1643588450000|2022-01-31 00:20:50|1075.61|1059.61|1075.61|1059.61|1075.61|1059.61|1075.61|1059.61|1
1643588460000|2022-01-31 00:21:00|1075.67|1059.67|1075.61|1059.61|1075.7|1059.7|1075.61|1059.61|3
1643588470000|2022-01-31 00:21:10|1075.73|1059.73|1075.66|1059.66|1076.23|1060.23|1075.61|1059.61|15
1643588480000|2022-01-31 00:21:20|1075.71|1059.71|1075.55|1059.55|1075.71|1059.71|1075.55|1059.55|2
1643588490000|2022-01-31 00:21:30|1075.5|1059.5|1075.63|1059.63|1075.63|1059.63|1075.28|1059.28|6
1643588500000|2022-01-31 00:21:40|1075.57|1059.57|1075.61|1059.61|1075.65|1059.65|1075.5|1059.5|4
1643588510000|2022-01-31 00:21:50|1075.75|1059.75|1075.61|1059.61|1075.95|1059.95|1075.61|1059.61|9
1643588520000|2022-01-31 00:22:00|1075.84|1059.84|1076.53|1060.53|1076.58|1060.58|1075.61|1059.61|9
1643588530000|2022-01-31 00:22:10|1076.73|1060.73|1076.85|1060.85|1076.85|1060.85|1076.5|1060.5|5
1643588540000|2022-01-31 00:22:20|1076.5|1060.5|1076.5|1060.5|1076.5|1060.5|1076.5|1060.5|1
1643588550000|2022-01-31 00:22:30|1076.23|1060.23|1076.4|1060.4|1076.4|1060.4|1076.23|1060.23|4
1643588560000|2022-01-31 00:22:40|1076.25|1060.25|1076.5|1060.5|1076.6|1060.6|1076.25|1060.25|6
1643588570000|2022-01-31 00:22:50|1076.25|1060.25|1076|1060|1076.25|1060.25|1076|1060|2
1643588580000|2022-01-31 00:23:00|1075.75|1059.75|1075.75|1059.75|1076.05|1060.05|1075.55|1059.55|4
1643588600000|2022-01-31 00:23:20|1075.5|1059.5|1075.5|1059.5|1075.5|1059.5|1075.5|1059.5|1
1643588610000|2022-01-31 00:23:30|1074.92|1058.92|1075.38|1059.38|1075.5|1059.5|1074.92|1058.92|4
1643588620000|2022-01-31 00:23:40|1075|1059|1075|1059|1075.38|1059.38|1075|1059|3
1643588630000|2022-01-31 00:23:50|1074.95|1058.95|1075.5|1059.5|1075.78|1059.78|1074.95|1058.95|5
1643588640000|2022-01-31 00:24:00|1075.42|1059.42|1074.97|1058.97|1075.42|1059.42|1074.92|1058.92|4
1643588650000|2022-01-31 00:24:10|1075|1059|1075|1059|1075.92|1059.92|1074.85|1058.85|9
1643588660000|2022-01-31 00:24:20|1075.6|1059.6|1075.5|1059.5|1076|1060|1075.5|1059.5|6
1643588670000|2022-01-31 00:24:30|1075.45|1059.45|1075.5|1059.5|1075.5|1059.5|1075.45|1059.45|3
1643588690000|2022-01-31 00:24:50|1075.55|1059.55|1075.52|1059.52|1075.55|1059.55|1075.52|1059.52|4
1643588700000|2022-01-31 00:25:00|1075.5|1059.5|1076.5|1060.5|1076.79|1060.79|1075.5|1059.5|10
1643588710000|2022-01-31 00:25:10|1076.57|1060.57|1076.5|1060.5|1076.7|1060.7|1076.5|1060.5|6
1643588720000|2022-01-31 00:25:20|1076.8|1060.8|1076.8|1060.8|1076.8|1060.8|1076.8|1060.8|1
1643588730000|2022-01-31 00:25:30|1076.5|1060.5|1076.34|1060.34|1076.5|1060.5|1076.34|1060.34|2
1643588740000|2022-01-31 00:25:40|1076.23|1060.23|1075.84|1059.84|1076.23|1060.23|1075.84|1059.84|2
1643588750000|2022-01-31 00:25:50|1075.65|1059.65|1075.5|1059.5|1076.14|1060.14|1075.5|1059.5|4
1643588760000|2022-01-31 00:26:00|1075.74|1059.74|1075.5|1059.5|1076.21|1060.21|1075.5|1059.5|5
1643588780000|2022-01-31 00:26:20|1076.08|1060.08|1075.97|1059.97|1076.08|1060.08|1075.97|1059.97|2
1643588790000|2022-01-31 00:26:30|1075.7|1059.7|1075.59|1059.59|1075.85|1059.85|1075.59|1059.59|4
1643588800000|2022-01-31 00:26:40|1075.5|1059.5|1075.5|1059.5|1075.5|1059.5|1075.5|1059.5|1
1643588820000|2022-01-31 00:27:00|1075.8|1059.8|1075.97|1059.97|1076.35|1060.35|1075.8|1059.8|4
1643588840000|2022-01-31 00:27:20|1076.35|1060.35|1075.75|1059.75|1076.35|1060.35|1075.75|1059.75|3
1643588860000|2022-01-31 00:27:40|1075.6|1059.6|1075.6|1059.6|1075.6|1059.6|1075.6|1059.6|1
1643588880000|2022-01-31 00:28:00|1075.5|1059.5|1074.8|1058.8|1075.5|1059.5|1074.8|1058.8|2
1643588890000|2022-01-31 00:28:10|1075.18|1059.18|1075.5|1059.5|1075.53|1059.53|1075.18|1059.18|4
1643588910000|2022-01-31 00:28:30|1075.42|1059.42|1076.19|1060.19|1076.47|1060.47|1075.42|1059.42|5
1643588920000|2022-01-31 00:28:40|1075.97|1059.97|1075.65|1059.65|1076.19|1060.19|1075.65|1059.65|4
1643588930000|2022-01-31 00:28:50|1075.6|1059.6|1075.5|1059.5|1075.6|1059.6|1075.36|1059.36|5
1643588940000|2022-01-31 00:29:00|1075.41|1059.41|1075.5|1059.5|1075.5|1059.5|1075.41|1059.41|2
1643588950000|2022-01-31 00:29:10|1075.63|1059.63|1076.38|1060.38|1076.38|1060.38|1075.63|1059.63|5
1643588960000|2022-01-31 00:29:20|1076.68|1060.68|1077.04|1061.04|1077.34|1061.34|1076.55|1060.55|17
1643588970000|2022-01-31 00:29:30|1077.15|1061.15|1076.52|1060.52|1077.15|1061.15|1076.52|1060.52|8
1643588980000|2022-01-31 00:29:40|1076.55|1060.55|1076.55|1060.55|1076.55|1060.55|1076.55|1060.55|1
1643588990000|2022-01-31 00:29:50|1076.63|1060.63|1076.73|1060.73|1076.77|1060.77|1076.61|1060.61|7
1643589000000|2022-01-31 00:30:00|1077.22|1061.22|1079.51|1063.51|1079.57|1063.57|1077.22|1061.22|16
1643589010000|2022-01-31 00:30:10|1079.46|1063.46|1078.38|1062.38|1079.46|1063.46|1078.28|1062.28|10
1643589020000|2022-01-31 00:30:20|1078.5|1062.5|1078.5|1062.5|1078.54|1062.54|1078.38|1062.38|6
1643589030000|2022-01-31 00:30:30|1078.45|1062.45|1078.5|1062.5|1078.5|1062.5|1078.16|1062.16|6
1643589040000|2022-01-31 00:30:40|1078.53|1062.53|1078.62|1062.62|1078.67|1062.67|1078.53|1062.53|6
1643589050000|2022-01-31 00:30:50|1078.63|1062.63|1078.62|1062.62|1078.63|1062.63|1078.61|1062.61|3
1643589060000|2022-01-31 00:31:00|1078.85|1062.85|1079.11|1063.11|1079.11|1063.11|1078.59|1062.59|5
1643589070000|2022-01-31 00:31:10|1078.73|1062.73|1078.78|1062.78|1078.78|1062.78|1078.73|1062.73|2
1643589100000|2022-01-31 00:31:40|1078.68|1062.68|1078.68|1062.68|1078.68|1062.68|1078.68|1062.68|1
1643589110000|2022-01-31 00:31:50|1078.85|1062.85|1078.69|1062.69|1078.85|1062.85|1078.69|1062.69|2
1643589120000|2022-01-31 00:32:00|1078.95|1062.95|1078.69|1062.69|1078.95|1062.95|1078.69|1062.69|3
1643589130000|2022-01-31 00:32:10|1078.79|1062.79|1079.5|1063.5|1079.5|1063.5|1078.79|1062.79|3
1643589140000|2022-01-31 00:32:20|1079.59|1063.59|1079.96|1063.96|1080.13|1064.13|1079.59|1063.59|6
1643589150000|2022-01-31 00:32:30|1079.58|1063.58|1078.79|1062.79|1079.58|1063.58|1078.79|1062.79|4
1643589160000|2022-01-31 00:32:40|1078.64|1062.64|1077.5|1061.5|1078.64|1062.64|1077.41|1061.41|5
1643589170000|2022-01-31 00:32:50|1077.12|1061.12|1077.12|1061.12|1077.12|1061.12|1077.12|1061.12|1
1643589180000|2022-01-31 00:33:00|1076.62|1060.62|1076.62|1060.62|1076.62|1060.62|1076.6|1060.6|4
1643589190000|2022-01-31 00:33:10|1076.6|1060.6|1076.63|1060.63|1076.85|1060.85|1076.6|1060.6|4
1643589200000|2022-01-31 00:33:20|1077.35|1061.35|1076.63|1060.63|1077.35|1061.35|1076.63|1060.63|5
1643589210000|2022-01-31 00:33:30|1076.49|1060.49|1076.17|1060.17|1076.49|1060.49|1076.17|1060.17|3
1643589220000|2022-01-31 00:33:40|1075.6|1059.6|1075.5|1059.5|1075.6|1059.6|1075.5|1059.5|2
1643589230000|2022-01-31 00:33:50|1075|1059|1075|1059|1075|1059|1075|1059|1
1643589240000|2022-01-31 00:34:00|1074.5|1058.5|1074.5|1058.5|1074.5|1058.5|1074.5|1058.5|1
1643589250000|2022-01-31 00:34:10|1074.57|1058.57|1074.55|1058.55|1074.7|1058.7|1074.55|1058.55|4
1643589270000|2022-01-31 00:34:30|1074.48|1058.48|1071.25|1055.25|1074.48|1058.48|1071|1055|17
1643589280000|2022-01-31 00:34:40|1071.2|1055.2|1071.61|1055.61|1071.61|1055.61|1071|1055|9
1643589290000|2022-01-31 00:34:50|1071.65|1055.65|1071.24|1055.24|1071.65|1055.65|1071.24|1055.24|6
1643589300000|2022-01-31 00:35:00|1071.09|1055.09|1071.7|1055.7|1071.8|1055.8|1071.09|1055.09|15
1643589310000|2022-01-31 00:35:10|1071.8|1055.8|1072.25|1056.25|1072.39|1056.39|1071.8|1055.8|16
1643589320000|2022-01-31 00:35:20|1072.26|1056.26|1072.26|1056.26|1072.45|1056.45|1072.15|1056.15|5
1643589330000|2022-01-31 00:35:30|1072|1056|1072.44|1056.44|1072.44|1056.44|1072|1056|9
1643589340000|2022-01-31 00:35:40|1072.28|1056.28|1071.74|1055.74|1072.28|1056.28|1071.74|1055.74|2
1643589350000|2022-01-31 00:35:50|1071.7|1055.7|1072.29|1056.29|1072.29|1056.29|1071.7|1055.7|4
1643589360000|2022-01-31 00:36:00|1072.28|1056.28|1071.88|1055.88|1072.28|1056.28|1071.88|1055.88|3
1643589370000|2022-01-31 00:36:10|1071.78|1055.78|1071.78|1055.78|1071.78|1055.78|1071.78|1055.78|1
1643589380000|2022-01-31 00:36:20|1071.5|1055.5|1070.5|1054.5|1071.5|1055.5|1070.5|1054.5|3
1643589390000|2022-01-31 00:36:30|1070.31|1054.31|1070.16|1054.16|1070.31|1054.31|1069.64|1053.64|5
1643589400000|2022-01-31 00:36:40|1070.45|1054.45|1070.32|1054.32|1070.5|1054.5|1069.85|1053.85|14
1643589410000|2022-01-31 00:36:50|1070.43|1054.43|1070.5|1054.5|1070.5|1054.5|1070.25|1054.25|5
1643589420000|2022-01-31 00:37:00|1070.25|1054.25|1070.25|1054.25|1070.26|1054.26|1070.25|1054.25|3
1643589430000|2022-01-31 00:37:10|1069.75|1053.75|1069.58|1053.58|1069.75|1053.75|1069.5|1053.5|7
1643589450000|2022-01-31 00:37:30|1069.65|1053.65|1069.57|1053.57|1069.9|1053.9|1069.5|1053.5|9
1643589460000|2022-01-31 00:37:40|1069.58|1053.58|1070.54|1054.54|1070.55|1054.55|1069.5|1053.5|9
1643589470000|2022-01-31 00:37:50|1070.89|1054.89|1070.49|1054.49|1070.89|1054.89|1070.49|1054.49|3
1643589490000|2022-01-31 00:38:10|1070.52|1054.52|1070.9|1054.9|1070.9|1054.9|1070.52|1054.52|5
1643589500000|2022-01-31 00:38:20|1071.17|1055.17|1071.7|1055.7|1071.75|1055.75|1071.1|1055.1|11
1643589510000|2022-01-31 00:38:30|1071.62|1055.62|1071.5|1055.5|1071.79|1055.79|1071.5|1055.5|12
1643589520000|2022-01-31 00:38:40|1071.49|1055.49|1071|1055|1071.49|1055.49|1071|1055|4
1643589530000|2022-01-31 00:38:50|1071.5|1055.5|1071.11|1055.11|1071.5|1055.5|1071.06|1055.06|10
1643589540000|2022-01-31 00:39:00|1071.43|1055.43|1071.5|1055.5|1071.74|1055.74|1071.43|1055.43|9
1643589550000|2022-01-31 00:39:10|1071.65|1055.65|1070.85|1054.85|1071.88|1055.88|1070.85|1054.85|10
1643589560000|2022-01-31 00:39:20|1071.25|1055.25|1071.44|1055.44|1071.48|1055.48|1071.25|1055.25|7
1643589570000|2022-01-31 00:39:30|1071.35|1055.35|1071.49|1055.49|1071.49|1055.49|1070.77|1054.77|7
1643589580000|2022-01-31 00:39:40|1071.5|1055.5|1071.48|1055.48|1071.5|1055.5|1071.48|1055.48|2
1643589590000|2022-01-31 00:39:50|1071.5|1055.5|1071.5|1055.5|1071.5|1055.5|1071.5|1055.5|1
1643589600000|2022-01-31 00:40:00|1071.34|1055.34|1071.34|1055.34|1071.34|1055.34|1071.34|1055.34|1
1643589610000|2022-01-31 00:40:10|1071.4|1055.4|1071.48|1055.48|1071.48|1055.48|1071.4|1055.4|2
1643589620000|2022-01-31 00:40:20|1071.59|1055.59|1072.29|1056.29|1072.29|1056.29|1071.59|1055.59|8
1643589640000|2022-01-31 00:40:40|1072.35|1056.35|1072.35|1056.35|1072.35|1056.35|1072.35|1056.35|1
1643589650000|2022-01-31 00:40:50|1072.5|1056.5|1072.48|1056.48|1072.58|1056.58|1072.48|1056.48|3
1643589660000|2022-01-31 00:41:00|1072.56|1056.56|1073.54|1057.54|1073.54|1057.54|1072.56|1056.56|6
1643589670000|2022-01-31 00:41:10|1073.55|1057.55|1073.55|1057.55|1073.55|1057.55|1073.55|1057.55|1
1643589680000|2022-01-31 00:41:20|1073.54|1057.54|1073.54|1057.54|1073.54|1057.54|1073.54|1057.54|1
1643589690000|2022-01-31 00:41:30|1073.52|1057.52|1073.4|1057.4|1073.54|1057.54|1073.25|1057.25|5
1643589700000|2022-01-31 00:41:40|1073.5|1057.5|1072.5|1056.5|1073.5|1057.5|1072.5|1056.5|3
1643589720000|2022-01-31 00:42:00|1073|1057|1069.12|1053.12|1073|1057|1069.12|1053.12|14
1643589730000|2022-01-31 00:42:10|1069|1053|1068.68|1052.68|1069.35|1053.35|1068.68|1052.68|7
1643589740000|2022-01-31 00:42:20|1068.63|1052.63|1065.55|1049.55|1068.63|1052.63|1065.55|1049.55|9
1643589750000|2022-01-31 00:42:30|1065.8|1049.8|1065.44|1049.44|1067.4|1051.4|1065.44|1049.44|13
1643589760000|2022-01-31 00:42:40|1064.94|1048.94|1065.44|1049.44|1065.47|1049.47|1064.5|1048.5|7
1643589770000|2022-01-31 00:42:50|1065.94|1049.94|1066.5|1050.5|1067.3|1051.3|1065.94|1049.94|11
1643589780000|2022-01-31 00:43:00|1066.4|1050.4|1066.15|1050.15|1066.4|1050.4|1065.5|1049.5|6
1643589790000|2022-01-31 00:43:10|1066.3|1050.3|1065.5|1049.5|1066.3|1050.3|1065.5|1049.5|3
1643589820000|2022-01-31 00:43:40|1065.44|1049.44|1063.05|1047.05|1065.44|1049.44|1063.05|1047.05|7
1643589830000|2022-01-31 00:43:50|1062.6|1046.6|1062.5|1046.5|1062.6|1046.6|1061.6|1045.6|6
1643589840000|2022-01-31 00:44:00|1062.55|1046.55|1061.5|1045.5|1062.55|1046.55|1061.5|1045.5|11
1643589850000|2022-01-31 00:44:10|1061.55|1045.55|1062.1|1046.1|1062.45|1046.45|1061.55|1045.55|6
1643589860000|2022-01-31 00:44:20|1062.45|1046.45|1061.6|1045.6|1062.45|1046.45|1061.6|1045.6|3
1643589870000|2022-01-31 00:44:30|1062.05|1046.05|1059.27|1043.27|1062.05|1046.05|1058.58|1042.58|15
1643589880000|2022-01-31 00:44:40|1058.92|1042.92|1057.5|1041.5|1058.92|1042.92|1057.5|1041.5|11
1643589890000|2022-01-31 00:44:50|1057|1041|1057.82|1041.82|1058.32|1042.32|1057|1041|9
1643589900000|2022-01-31 00:45:00|1057.75|1041.75|1058.15|1042.15|1058.15|1042.15|1057.12|1041.12|10
1643589910000|2022-01-31 00:45:10|1058.66|1042.66|1057.5|1041.5|1058.66|1042.66|1057.5|1041.5|8
1643589920000|2022-01-31 00:45:20|1057.43|1041.43|1053.01|1037.01|1057.5|1041.5|1052.5|1036.5|23
1643589930000|2022-01-31 00:45:30|1053.21|1037.21|1053.34|1037.34|1054.61|1038.61|1053.21|1037.21|23
1643589940000|2022-01-31 00:45:40|1053.21|1037.21|1053.27|1037.27|1053.55|1037.55|1052.31|1036.31|17
1643589950000|2022-01-31 00:45:50|1053.21|1037.21|1053.31|1037.31|1053.31|1037.31|1052.35|1036.35|12
1643589960000|2022-01-31 00:46:00|1053.36|1037.36|1056|1040|1056.5|1040.5|1053.36|1037.36|13
1643589970000|2022-01-31 00:46:10|1055.95|1039.95|1055.72|1039.72|1055.95|1039.95|1054|1038|17
1643589980000|2022-01-31 00:46:20|1055.64|1039.64|1057|1041|1057.5|1041.5|1055.43|1039.43|18
1643589990000|2022-01-31 00:46:30|1057.5|1041.5|1057.5|1041.5|1057.5|1041.5|1056.92|1040.92|7
1643590000000|2022-01-31 00:46:40|1057.22|1041.22|1057|1041|1057.5|1041.5|1056.5|1040.5|11
1643590010000|2022-01-31 00:46:50|1057.13|1041.13|1056.45|1040.45|1057.5|1041.5|1056.45|1040.45|5
1643590020000|2022-01-31 00:47:00|1056|1040|1053.92|1037.92|1056|1040|1053.92|1037.92|14
1643590030000|2022-01-31 00:47:10|1053.5|1037.5|1052.5|1036.5|1053.5|1037.5|1052.5|1036.5|9
1643590040000|2022-01-31 00:47:20|1052.35|1036.35|1052.9|1036.9|1052.9|1036.9|1052.35|1036.35|10
1643590050000|2022-01-31 00:47:30|1053.15|1037.15|1051.6|1035.6|1053.21|1037.21|1051.6|1035.6|14
1643590060000|2022-01-31 00:47:40|1052|1036|1050.5|1034.5|1052.5|1036.5|1050.22|1034.22|12
1643590070000|2022-01-31 00:47:50|1050.25|1034.25|1050.29|1034.29|1051.25|1035.25|1050.12|1034.12|8
1643590080000|2022-01-31 00:48:00|1050.35|1034.35|1050.35|1034.35|1050.5|1034.5|1049.93|1033.93|7
1643590090000|2022-01-31 00:48:10|1050.3|1034.3|1050.5|1034.5|1050.69|1034.69|1050|1034|7
1643590100000|2022-01-31 00:48:20|1050.73|1034.73|1053.35|1037.35|1053.35|1037.35|1050.73|1034.73|12
1643590110000|2022-01-31 00:48:30|1053|1037|1053.38|1037.38|1053.38|1037.38|1052.15|1036.15|11
1643590120000|2022-01-31 00:48:40|1053.58|1037.58|1054.07|1038.07|1054.07|1038.07|1053.58|1037.58|6
1643590130000|2022-01-31 00:48:50|1053.67|1037.67|1054.5|1038.5|1054.5|1038.5|1053.61|1037.61|11
1643590140000|2022-01-31 00:49:00|1054.59|1038.59|1055.65|1039.65|1056.15|1040.15|1054.59|1038.59|9
1643590150000|2022-01-31 00:49:10|1055.5|1039.5|1054.14|1038.14|1055.5|1039.5|1054.11|1038.11|10
1643590160000|2022-01-31 00:49:20|1054.2|1038.2|1053.98|1037.98|1054.5|1038.5|1053.5|1037.5|12
1643590170000|2022-01-31 00:49:30|1053.89|1037.89|1053.5|1037.5|1053.89|1037.89|1052.66|1036.66|11
1643590180000|2022-01-31 00:49:40|1053.47|1037.47|1054.44|1038.44|1054.5|1038.5|1053.47|1037.47|9
1643590190000|2022-01-31 00:49:50|1055.11|1039.11|1055.72|1039.72|1055.82|1039.82|1054.5|1038.5|16
1643590200000|2022-01-31 00:50:00|1055.82|1039.82|1056|1040|1056.5|1040.5|1055.25|1039.25|19
1643590210000|2022-01-31 00:50:10|1056.09|1040.09|1056.5|1040.5|1056.67|1040.67|1055.82|1039.82|13
1643590220000|2022-01-31 00:50:20|1056.35|1040.35|1056.85|1040.85|1056.9|1040.9|1056.32|1040.32|14
1643590230000|2022-01-31 00:50:30|1056.6|1040.6|1056.76|1040.76|1056.76|1040.76|1056.5|1040.5|7
1643590240000|2022-01-31 00:50:40|1057.17|1041.17|1058.16|1042.16|1058.16|1042.16|1057.16|1041.16|13
1643590250000|2022-01-31 00:50:50|1058.15|1042.15|1057.74|1041.74|1058.15|1042.15|1057.34|1041.34|13
1643590260000|2022-01-31 00:51:00|1057.72|1041.72|1059.22|1043.22|1059.22|1043.22|1057.72|1041.72|15
1643590270000|2022-01-31 00:51:10|1059.5|1043.5|1060.52|1044.52|1060.71|1044.71|1059.21|1043.21|15
1643590280000|2022-01-31 00:51:20|1060.53|1044.53|1060.75|1044.75|1060.9|1044.9|1060.5|1044.5|9
1643590290000|2022-01-31 00:51:30|1061.75|1045.75|1061.3|1045.3|1061.75|1045.75|1059.86|1043.86|23
1643590310000|2022-01-31 00:51:50|1061.1|1045.1|1062|1046|1062.25|1046.25|1061.1|1045.1|10
1643590320000|2022-01-31 00:52:00|1062.01|1046.01|1063.78|1047.78|1063.78|1047.78|1061.88|1045.88|16
1643590330000|2022-01-31 00:52:10|1064.5|1048.5|1065.5|1049.5|1065.5|1049.5|1063.92|1047.92|16
1643590340000|2022-01-31 00:52:20|1065.4|1049.4|1062.59|1046.59|1065.5|1049.5|1062.5|1046.5|20
1643590350000|2022-01-31 00:52:30|1062.84|1046.84|1062.5|1046.5|1062.84|1046.84|1062.5|1046.5|8
1643590360000|2022-01-31 00:52:40|1062.6|1046.6|1062.69|1046.69|1062.75|1046.75|1062.59|1046.59|7
1643590370000|2022-01-31 00:52:50|1062.59|1046.59|1062.86|1046.86|1062.92|1046.92|1062.5|1046.5|13
1643590380000|2022-01-31 00:53:00|1062.67|1046.67|1062.28|1046.28|1062.67|1046.67|1061.7|1045.7|12
1643590390000|2022-01-31 00:53:10|1062.07|1046.07|1062.28|1046.28|1062.3|1046.3|1062.07|1046.07|5
1643590400000|2022-01-31 00:53:20|1062.21|1046.21|1063.18|1047.18|1063.33|1047.33|1062.21|1046.21|17
1643590410000|2022-01-31 00:53:30|1063.09|1047.09|1063.09|1047.09|1063.49|1047.49|1063.09|1047.09|12
1643590420000|2022-01-31 00:53:40|1063.1|1047.1|1063.35|1047.35|1063.49|1047.49|1063.1|1047.1|12
1643590430000|2022-01-31 00:53:50|1063.09|1047.09|1062.85|1046.85|1063.09|1047.09|1062.85|1046.85|3
1643590440000|2022-01-31 00:54:00|1062.5|1046.5|1061.7|1045.7|1062.5|1046.5|1061.7|1045.7|7
1643590450000|2022-01-31 00:54:10|1061.59|1045.59|1061.16|1045.16|1061.59|1045.59|1061.16|1045.16|14
1643590460000|2022-01-31 00:54:20|1061.4|1045.4|1061.71|1045.71|1061.95|1045.95|1061.29|1045.29|17
1643590470000|2022-01-31 00:54:30|1061.72|1045.72|1061.91|1045.91|1062.39|1046.39|1061.72|1045.72|10
1643590480000|2022-01-31 00:54:40|1062.05|1046.05|1062.31|1046.31|1062.31|1046.31|1061.91|1045.91|4
1643590490000|2022-01-31 00:54:50|1062.45|1046.45|1061.54|1045.54|1062.5|1046.5|1061.54|1045.54|9
1643590500000|2022-01-31 00:55:00|1061.68|1045.68|1061.14|1045.14|1061.7|1045.7|1061.14|1045.14|6
1643590510000|2022-01-31 00:55:10|1061.35|1045.35|1060.5|1044.5|1061.35|1045.35|1060.5|1044.5|6
1643590520000|2022-01-31 00:55:20|1060.45|1044.45|1060.63|1044.63|1060.63|1044.63|1060.45|1044.45|4
1643590530000|2022-01-31 00:55:30|1060.67|1044.67|1060.62|1044.62|1060.75|1044.75|1060.62|1044.62|6
1643590540000|2022-01-31 00:55:40|1060.56|1044.56|1059.65|1043.65|1060.56|1044.56|1059.65|1043.65|3
1643590550000|2022-01-31 00:55:50|1059.5|1043.5|1059|1043|1059.5|1043.5|1059|1043|3
1643590560000|2022-01-31 00:56:00|1058.9|1042.9|1057.37|1041.37|1058.9|1042.9|1057.3|1041.3|11
1643590570000|2022-01-31 00:56:10|1057.5|1041.5|1056.9|1040.9|1057.5|1041.5|1056.9|1040.9|8
1643590580000|2022-01-31 00:56:20|1057.06|1041.06|1056.5|1040.5|1057.12|1041.12|1056.5|1040.5|7
1643590590000|2022-01-31 00:56:30|1056.88|1040.88|1056.5|1040.5|1057.08|1041.08|1056.5|1040.5|7
1643590600000|2022-01-31 00:56:40|1056.95|1040.95|1056.67|1040.67|1057.05|1041.05|1056.67|1040.67|6
1643590610000|2022-01-31 00:56:50|1056.89|1040.89|1057.46|1041.46|1057.46|1041.46|1056.89|1040.89|11
1643590620000|2022-01-31 00:57:00|1057.75|1041.75|1058.13|1042.13|1058.21|1042.21|1057.04|1041.04|12
1643590630000|2022-01-31 00:57:10|1058.21|1042.21|1060.32|1044.32|1060.57|1044.57|1058.21|1042.21|15
1643590640000|2022-01-31 00:57:20|1060.14|1044.14|1062.18|1046.18|1062.18|1046.18|1060.14|1044.14|17
1643590650000|2022-01-31 00:57:30|1062.19|1046.19|1062.28|1046.28|1062.45|1046.45|1061.86|1045.86|12
1643590660000|2022-01-31 00:57:40|1062.29|1046.29|1061.5|1045.5|1062.45|1046.45|1061.5|1045.5|10
1643590670000|2022-01-31 00:57:50|1061.39|1045.39|1062.33|1046.33|1062.33|1046.33|1061.39|1045.39|14
1643590680000|2022-01-31 00:58:00|1062.4|1046.4|1062.62|1046.62|1062.62|1046.62|1062.4|1046.4|10
1643590690000|2022-01-31 00:58:10|1062.83|1046.83|1062.75|1046.75|1062.93|1046.93|1062.5|1046.5|6
1643590700000|2022-01-31 00:58:20|1063.3|1047.3|1063.9|1047.9|1063.99|1047.99|1063.26|1047.26|9
1643590710000|2022-01-31 00:58:30|1064.09|1048.09|1063.38|1047.38|1064.09|1048.09|1063.38|1047.38|13
1643590720000|2022-01-31 00:58:40|1063.5|1047.5|1063.5|1047.5|1063.63|1047.63|1063.4|1047.4|8
1643590730000|2022-01-31 00:58:50|1063.63|1047.63|1063.18|1047.18|1063.63|1047.63|1063.16|1047.16|15
1643590740000|2022-01-31 00:59:00|1063.29|1047.29|1063|1047|1063.53|1047.53|1062.94|1046.94|9
1643590750000|2022-01-31 00:59:10|1062.79|1046.79|1062.39|1046.39|1062.79|1046.79|1062.36|1046.36|13
1643590760000|2022-01-31 00:59:20|1062.38|1046.38|1061.26|1045.26|1062.5|1046.5|1061.26|1045.26|9
1643590770000|2022-01-31 00:59:30|1061.38|1045.38|1060.29|1044.29|1061.5|1045.5|1060.25|1044.25|13
1643590780000|2022-01-31 00:59:40|1060.3|1044.3|1060.5|1044.5|1061.4|1045.4|1060.3|1044.3|12
1643590790000|2022-01-31 00:59:50|1060.42|1044.42|1060.5|1044.5|1060.65|1044.65|1060.25|1044.25|9
1643590800000|2022-01-31 01:00:00|1060.33|1044.33|1059.5|1043.5|1060.5|1044.5|1059.5|1043.5|13
1643590810000|2022-01-31 01:00:10|1059.72|1043.72|1061.34|1045.34|1061.5|1045.5|1059.72|1043.72|18
1643590820000|2022-01-31 01:00:20|1061.35|1045.35|1060.5|1044.5|1061.48|1045.48|1060.5|1044.5|12
1643590830000|2022-01-31 01:00:30|1060.58|1044.58|1060.5|1044.5|1060.95|1044.95|1060.5|1044.5|6
1643590840000|2022-01-31 01:00:40|1060.39|1044.39|1060.84|1044.84|1060.84|1044.84|1059.5|1043.5|13
1643590850000|2022-01-31 01:00:50|1060.7|1044.7|1060.92|1044.92|1060.93|1044.93|1060.7|1044.7|7
1643590860000|2022-01-31 01:01:00|1061.1|1045.1|1061.03|1045.03|1061.38|1045.38|1060|1044|10
1643590870000|2022-01-31 01:01:10|1061.2|1045.2|1061.65|1045.65|1061.82|1045.82|1061.2|1045.2|13
1643590880000|2022-01-31 01:01:20|1062.07|1046.07|1062.6|1046.6|1062.61|1046.61|1061.8|1045.8|8
1643590890000|2022-01-31 01:01:30|1062.74|1046.74|1063.63|1047.63|1063.77|1047.77|1062.74|1046.74|11
1643590900000|2022-01-31 01:01:40|1064|1048|1064.5|1048.5|1064.5|1048.5|1064|1048|2
1643590910000|2022-01-31 01:01:50|1064.61|1048.61|1063.98|1047.98|1064.94|1048.94|1063.85|1047.85|13
1643590920000|2022-01-31 01:02:00|1064.14|1048.14|1064.2|1048.2|1064.5|1048.5|1063.59|1047.59|17
1643590930000|2022-01-31 01:02:10|1064.21|1048.21|1063.5|1047.5|1064.45|1048.45|1063.5|1047.5|7
1643590940000|2022-01-31 01:02:20|1063.61|1047.61|1063.32|1047.32|1063.61|1047.61|1063.12|1047.12|5
1643590950000|2022-01-31 01:02:30|1063.1|1047.1|1063.4|1047.4|1063.5|1047.5|1063.1|1047.1|7
1643590960000|2022-01-31 01:02:40|1063.5|1047.5|1063.45|1047.45|1063.79|1047.79|1063.45|1047.45|8
1643590970000|2022-01-31 01:02:50|1063.4|1047.4|1063.4|1047.4|1063.4|1047.4|1063.4|1047.4|1
1643590980000|2022-01-31 01:03:00|1063|1047|1062.17|1046.17|1063|1047|1061.75|1045.75|7
1643590990000|2022-01-31 01:03:10|1062.18|1046.18|1062.15|1046.15|1062.72|1046.72|1062.13|1046.13|11
1643591000000|2022-01-31 01:03:20|1062.5|1046.5|1062.37|1046.37|1062.5|1046.5|1062.31|1046.31|8
1643591010000|2022-01-31 01:03:30|1062.4|1046.4|1062.4|1046.4|1062.4|1046.4|1062.4|1046.4|1
1643591020000|2022-01-31 01:03:40|1062.54|1046.54|1062.57|1046.57|1063.3|1047.3|1062.54|1046.54|13
1643591030000|2022-01-31 01:03:50|1062.53|1046.53|1062.57|1046.57|1062.57|1046.57|1062.28|1046.28|8
1643591040000|2022-01-31 01:04:00|1062.77|1046.77|1063.05|1047.05|1063.3|1047.3|1062.77|1046.77|4
1643591050000|2022-01-31 01:04:10|1062.78|1046.78|1062.68|1046.68|1062.78|1046.78|1062.68|1046.68|2
1643591060000|2022-01-31 01:04:20|1062.65|1046.65|1062.53|1046.53|1062.65|1046.65|1062.5|1046.5|4
1643591070000|2022-01-31 01:04:30|1062.5|1046.5|1062.45|1046.45|1062.5|1046.5|1062.45|1046.45|2
1643591080000|2022-01-31 01:04:40|1061.6|1045.6|1061.5|1045.5|1061.6|1045.6|1061.5|1045.5|2
1643591100000|2022-01-31 01:05:00|1061.31|1045.31|1061.3|1045.3|1061.31|1045.31|1060.65|1044.65|8
1643591110000|2022-01-31 01:05:10|1061.5|1045.5|1061.5|1045.5|1061.5|1045.5|1061.5|1045.5|1
1643591120000|2022-01-31 01:05:20|1061.61|1045.61|1062.54|1046.54|1062.54|1046.54|1061.61|1045.61|4
1643591130000|2022-01-31 01:05:30|1062.5|1046.5|1062.5|1046.5|1062.5|1046.5|1062.5|1046.5|1
1643591140000|2022-01-31 01:05:40|1062.53|1046.53|1062.53|1046.53|1062.53|1046.53|1062.53|1046.53|1
1643591150000|2022-01-31 01:05:50|1062.55|1046.55|1063.15|1047.15|1063.15|1047.15|1062.55|1046.55|3
1643591160000|2022-01-31 01:06:00|1063.3|1047.3|1062.55|1046.55|1063.3|1047.3|1062.55|1046.55|4
1643591170000|2022-01-31 01:06:10|1062.5|1046.5|1062.5|1046.5|1062.53|1046.53|1062.36|1046.36|10
1643591220000|2022-01-31 01:07:00|1062.61|1046.61|1062.65|1046.65|1062.65|1046.65|1062.5|1046.5|6
1643591230000|2022-01-31 01:07:10|1062.85|1046.85|1062.99|1046.99|1063.15|1047.15|1062.85|1046.85|4
1643591240000|2022-01-31 01:07:20|1062.98|1046.98|1063.5|1047.5|1063.5|1047.5|1062.98|1046.98|6
1643591250000|2022-01-31 01:07:30|1063.95|1047.95|1064.5|1048.5|1064.5|1048.5|1063.95|1047.95|3
1643591260000|2022-01-31 01:07:40|1064.61|1048.61|1064.5|1048.5|1064.61|1048.61|1064.5|1048.5|2
1643591270000|2022-01-31 01:07:50|1064.55|1048.55|1064.5|1048.5|1065.05|1049.05|1064.5|1048.5|7
1643591280000|2022-01-31 01:08:00|1064.78|1048.78|1065.21|1049.21|1065.21|1049.21|1064.5|1048.5|8
1643591290000|2022-01-31 01:08:10|1065.31|1049.31|1065.85|1049.85|1065.85|1049.85|1065.31|1049.31|3
1643591300000|2022-01-31 01:08:20|1066.35|1050.35|1066.5|1050.5|1066.5|1050.5|1066.35|1050.35|3
1643591310000|2022-01-31 01:08:30|1066.39|1050.39|1066.5|1050.5|1066.65|1050.65|1065.75|1049.75|10
1643591320000|2022-01-31 01:08:40|1066.67|1050.67|1067.39|1051.39|1067.5|1051.5|1066.67|1050.67|7
1643591330000|2022-01-31 01:08:50|1067.38|1051.38|1066.5|1050.5|1067.5|1051.5|1066|1050|8
1643591340000|2022-01-31 01:09:00|1065.67|1049.67|1066.4|1050.4|1066.4|1050.4|1065.67|1049.67|9
1643591350000|2022-01-31 01:09:10|1066.2|1050.2|1066.35|1050.35|1066.5|1050.5|1066.2|1050.2|7
1643591360000|2022-01-31 01:09:20|1066.41|1050.41|1066.5|1050.5|1066.56|1050.56|1066.36|1050.36|4
1643591370000|2022-01-31 01:09:30|1066.65|1050.65|1067.5|1051.5|1067.5|1051.5|1066.5|1050.5|8
1643591380000|2022-01-31 01:09:40|1067.54|1051.54|1067.54|1051.54|1067.54|1051.54|1067.54|1051.54|1
1643591390000|2022-01-31 01:09:50|1067.55|1051.55|1067.5|1051.5|1067.55|1051.55|1067.39|1051.39|4
1643591400000|2022-01-31 01:10:00|1067.39|1051.39|1067.5|1051.5|1067.5|1051.5|1067.39|1051.39|4
1643591410000|2022-01-31 01:10:10|1067.52|1051.52|1067.8|1051.8|1067.8|1051.8|1067.52|1051.52|2
1643591420000|2022-01-31 01:10:20|1067.5|1051.5|1066.5|1050.5|1067.5|1051.5|1066.5|1050.5|9
1643591430000|2022-01-31 01:10:30|1066|1050|1065.6|1049.6|1066|1050|1065.5|1049.5|6
1643591440000|2022-01-31 01:10:40|1065.5|1049.5|1065.5|1049.5|1065.5|1049.5|1065.5|1049.5|1
1643591450000|2022-01-31 01:10:50|1065.65|1049.65|1066|1050|1066|1050|1065.5|1049.5|5
1643591460000|2022-01-31 01:11:00|1065.6|1049.6|1066|1050|1066|1050|1065.6|1049.6|5
1643591470000|2022-01-31 01:11:10|1066.4|1050.4|1065.99|1049.99|1066.4|1050.4|1065.8|1049.8|5
1643591480000|2022-01-31 01:11:20|1066.13|1050.13|1065.5|1049.5|1066.5|1050.5|1065.5|1049.5|5
1643591490000|2022-01-31 01:11:30|1065|1049|1063.55|1047.55|1065|1049|1063.55|1047.55|5
1643591500000|2022-01-31 01:11:40|1063.8|1047.8|1063.5|1047.5|1063.8|1047.8|1063.25|1047.25|5
1643591510000|2022-01-31 01:11:50|1063.39|1047.39|1062.55|1046.55|1063.5|1047.5|1062.55|1046.55|8
1643591520000|2022-01-31 01:12:00|1062.5|1046.5|1062.2|1046.2|1062.5|1046.5|1061.75|1045.75|6
1643591530000|2022-01-31 01:12:10|1062.26|1046.26|1062.2|1046.2|1062.5|1046.5|1062.2|1046.2|6
1643591540000|2022-01-31 01:12:20|1062.25|1046.25|1061.5|1045.5|1062.27|1046.27|1061.5|1045.5|6
1643591550000|2022-01-31 01:12:30|1061.34|1045.34|1060.82|1044.82|1061.34|1045.34|1060.82|1044.82|2
1643591560000|2022-01-31 01:12:40|1060.7|1044.7|1060.5|1044.5|1060.7|1044.7|1059.9|1043.9|10
1643591570000|2022-01-31 01:12:50|1060.42|1044.42|1059.92|1043.92|1060.42|1044.42|1059.92|1043.92|2
1643591580000|2022-01-31 01:13:00|1059.5|1043.5|1059.5|1043.5|1059.5|1043.5|1058.65|1042.65|5
1643591590000|2022-01-31 01:13:10|1059.41|1043.41|1059.5|1043.5|1059.67|1043.67|1059.41|1043.41|4
1643591600000|2022-01-31 01:13:20|1059.55|1043.55|1059.55|1043.55|1059.55|1043.55|1059.55|1043.55|1
1643591610000|2022-01-31 01:13:30|1059.5|1043.5|1059.61|1043.61|1059.75|1043.75|1058.75|1042.75|12
1643591620000|2022-01-31 01:13:40|1059.62|1043.62|1060.5|1044.5|1060.8|1044.8|1059.62|1043.62|9
1643591630000|2022-01-31 01:13:50|1060.37|1044.37|1060.37|1044.37|1060.37|1044.37|1060.37|1044.37|1
1643591640000|2022-01-31 01:14:00|1060.24|1044.24|1059.17|1043.17|1060.24|1044.24|1059.17|1043.17|7
1643591650000|2022-01-31 01:14:10|1059.5|1043.5|1059.5|1043.5|1059.5|1043.5|1059.5|1043.5|1
1643591660000|2022-01-31 01:14:20|1059.55|1043.55|1060.4|1044.4|1060.5|1044.5|1059.55|1043.55|9
1643591670000|2022-01-31 01:14:30|1059.9|1043.9|1059.5|1043.5|1059.9|1043.9|1059.5|1043.5|2
1643591680000|2022-01-31 01:14:40|1059.13|1043.13|1059.5|1043.5|1059.5|1043.5|1059.13|1043.13|2
1643591690000|2022-01-31 01:14:50|1059.34|1043.34|1059.5|1043.5|1059.5|1043.5|1059.34|1043.34|2
1643591700000|2022-01-31 01:15:00|1059.05|1043.05|1058.82|1042.82|1059.52|1043.52|1058.82|1042.82|11
1643591710000|2022-01-31 01:15:10|1058.5|1042.5|1058.5|1042.5|1058.5|1042.5|1058.5|1042.5|1
1643591720000|2022-01-31 01:15:20|1058.66|1042.66|1058.5|1042.5|1059.07|1043.07|1058.5|1042.5|5
1643591730000|2022-01-31 01:15:30|1058.82|1042.82|1058.5|1042.5|1058.82|1042.82|1058.5|1042.5|3
1643591740000|2022-01-31 01:15:40|1058.63|1042.63|1058.89|1042.89|1058.89|1042.89|1058.5|1042.5|10
1643591750000|2022-01-31 01:15:50|1058.5|1042.5|1058.35|1042.35|1058.5|1042.5|1058.35|1042.35|2
1643591760000|2022-01-31 01:16:00|1058.34|1042.34|1057.44|1041.44|1058.34|1042.34|1056.87|1040.87|11
1643591770000|2022-01-31 01:16:10|1057.5|1041.5|1057.55|1041.55|1057.6|1041.6|1057.5|1041.5|4
1643591780000|2022-01-31 01:16:20|1057.5|1041.5|1057.5|1041.5|1057.55|1041.55|1057.5|1041.5|3
1643591790000|2022-01-31 01:16:30|1057.58|1041.58|1057.5|1041.5|1057.63|1041.63|1057.5|1041.5|6
1643591800000|2022-01-31 01:16:40|1057.6|1041.6|1058.3|1042.3|1058.3|1042.3|1057.6|1041.6|5
1643591810000|2022-01-31 01:16:50|1058.5|1042.5|1058.42|1042.42|1058.5|1042.5|1058.22|1042.22|8
1643591820000|2022-01-31 01:17:00|1058.5|1042.5|1058.5|1042.5|1058.5|1042.5|1058.22|1042.22|9
1643591840000|2022-01-31 01:17:20|1058.45|1042.45|1058.64|1042.64|1058.9|1042.9|1058.45|1042.45|4
1643591850000|2022-01-31 01:17:30|1058.65|1042.65|1060.2|1044.2|1060.21|1044.21|1058.65|1042.65|12
1643591860000|2022-01-31 01:17:40|1060.45|1044.45|1060.69|1044.69|1061.17|1045.17|1060.45|1044.45|5
1643591870000|2022-01-31 01:17:50|1060.5|1044.5|1060.55|1044.55|1060.55|1044.55|1060.5|1044.5|2
1643591880000|2022-01-31 01:18:00|1060.7|1044.7|1061.32|1045.32|1061.34|1045.34|1060.7|1044.7|5
1643591890000|2022-01-31 01:18:10|1061.61|1045.61|1061.65|1045.65|1061.9|1045.9|1061.5|1045.5|6
1643591900000|2022-01-31 01:18:20|1062.15|1046.15|1063.19|1047.19|1063.19|1047.19|1062.15|1046.15|12
1643591910000|2022-01-31 01:18:30|1063.47|1047.47|1063.5|1047.5|1063.75|1047.75|1063.38|1047.38|6
1643591920000|2022-01-31 01:18:40|1063.82|1047.82|1063.15|1047.15|1063.82|1047.82|1063|1047|10
1643591930000|2022-01-31 01:18:50|1063.38|1047.38|1063.85|1047.85|1063.85|1047.85|1063.38|1047.38|3
1643591940000|2022-01-31 01:19:00|1064.18|1048.18|1063.92|1047.92|1064.18|1048.18|1063.92|1047.92|5
1643591950000|2022-01-31 01:19:10|1063.94|1047.94|1063|1047|1063.94|1047.94|1063|1047|6
1643591960000|2022-01-31 01:19:20|1062.8|1046.8|1062.71|1046.71|1062.8|1046.8|1062.57|1046.57|4
1643591970000|2022-01-31 01:19:30|1062.9|1046.9|1062.78|1046.78|1063.28|1047.28|1062.78|1046.78|8
1643591980000|2022-01-31 01:19:40|1062.77|1046.77|1063.29|1047.29|1063.45|1047.45|1062.77|1046.77|9
1643591990000|2022-01-31 01:19:50|1063.58|1047.58|1063.61|1047.61|1063.61|1047.61|1063.5|1047.5|3
1643592000000|2022-01-31 01:20:00|1063.5|1047.5|1063.5|1047.5|1063.61|1047.61|1063.5|1047.5|3
1643592020000|2022-01-31 01:20:20|1063.53|1047.53|1063.52|1047.52|1063.67|1047.67|1063.5|1047.5|5
1643592030000|2022-01-31 01:20:30|1063.5|1047.5|1063.27|1047.27|1063.54|1047.54|1063.27|1047.27|5
1643592040000|2022-01-31 01:20:40|1063.28|1047.28|1061.85|1045.85|1063.35|1047.35|1061.69|1045.69|15
1643592050000|2022-01-31 01:20:50|1061.84|1045.84|1061.21|1045.21|1061.84|1045.84|1061.21|1045.21|10
1643592060000|2022-01-31 01:21:00|1061.05|1045.05|1060.55|1044.55|1061.18|1045.18|1060.55|1044.55|4
1643592070000|2022-01-31 01:21:10|1060.85|1044.85|1062.62|1046.62|1062.73|1046.73|1060.8|1044.8|17
1643592080000|2022-01-31 01:21:20|1062.5|1046.5|1063.45|1047.45|1063.45|1047.45|1062.5|1046.5|3
1643592090000|2022-01-31 01:21:30|1063.5|1047.5|1063.47|1047.47|1063.5|1047.5|1063.46|1047.46|3
1643592100000|2022-01-31 01:21:40|1063.46|1047.46|1062.5|1046.5|1063.55|1047.55|1062.5|1046.5|8
1643592110000|2022-01-31 01:21:50|1062.34|1046.34|1061.61|1045.61|1062.34|1046.34|1061.61|1045.61|5
1643592120000|2022-01-31 01:22:00|1061.5|1045.5|1061.5|1045.5|1061.5|1045.5|1061.5|1045.5|1
1643592130000|2022-01-31 01:22:10|1061.45|1045.45|1060.55|1044.55|1061.45|1045.45|1060.55|1044.55|3
1643592140000|2022-01-31 01:22:20|1060.5|1044.5|1060.72|1044.72|1061.01|1045.01|1060.5|1044.5|5
1643592150000|2022-01-31 01:22:30|1060.76|1044.76|1061.47|1045.47|1061.47|1045.47|1060.76|1044.76|4
1643592160000|2022-01-31 01:22:40|1061.48|1045.48|1061.23|1045.23|1061.5|1045.5|1061.23|1045.23|12
1643592170000|2022-01-31 01:22:50|1061.5|1045.5|1062.59|1046.59|1062.59|1046.59|1061.5|1045.5|8
1643592180000|2022-01-31 01:23:00|1062.5|1046.5|1062.57|1046.57|1062.67|1046.67|1062.41|1046.41|6
1643592190000|2022-01-31 01:23:10|1062.62|1046.62|1062.94|1046.94|1062.94|1046.94|1062.62|1046.62|6
1643592210000|2022-01-31 01:23:30|1063.18|1047.18|1062.94|1046.94|1063.18|1047.18|1062.94|1046.94|5
1643592220000|2022-01-31 01:23:40|1062.8|1046.8|1062.5|1046.5|1062.98|1046.98|1062.5|1046.5|9
1643592230000|2022-01-31 01:23:50|1061.65|1045.65|1061.5|1045.5|1061.65|1045.65|1061.5|1045.5|2
1643592240000|2022-01-31 01:24:00|1061.6|1045.6|1062.6|1046.6|1062.6|1046.6|1061.6|1045.6|6
1643592250000|2022-01-31 01:24:10|1062.65|1046.65|1061.6|1045.6|1062.65|1046.65|1061.5|1045.5|10
1643592260000|2022-01-31 01:24:20|1061.5|1045.5|1061.53|1045.53|1061.6|1045.6|1061.5|1045.5|3
1643592270000|2022-01-31 01:24:30|1061.5|1045.5|1062.05|1046.05|1062.05|1046.05|1061.5|1045.5|5
1643592280000|2022-01-31 01:24:40|1062|1046|1062|1046|1062|1046|1062|1046|1
1643592300000|2022-01-31 01:25:00|1061.63|1045.63|1061.99|1045.99|1061.99|1045.99|1061.63|1045.63|2
1643592320000|2022-01-31 01:25:20|1061.94|1045.94|1061.85|1045.85|1061.94|1045.94|1061.63|1045.63|4
1643592360000|2022-01-31 01:26:00|1061.8|1045.8|1062.62|1046.62|1062.62|1046.62|1061.64|1045.64|5
1643592370000|2022-01-31 01:26:10|1062.5|1046.5|1062.5|1046.5|1063.03|1047.03|1062.47|1046.47|9
1643592380000|2022-01-31 01:26:20|1062.37|1046.37|1061.42|1045.42|1062.37|1046.37|1061.42|1045.42|4
1643592390000|2022-01-31 01:26:30|1061.3|1045.3|1060.69|1044.69|1061.3|1045.3|1060.6|1044.6|10
1643592400000|2022-01-31 01:26:40|1061.06|1045.06|1060.15|1044.15|1061.06|1045.06|1060.05|1044.05|10
1643592410000|2022-01-31 01:26:50|1060.31|1044.31|1060.33|1044.33|1060.33|1044.33|1059.8|1043.8|5
1643592420000|2022-01-31 01:27:00|1060.5|1044.5|1060.77|1044.77|1060.78|1044.78|1060.5|1044.5|6
1643592430000|2022-01-31 01:27:10|1060.63|1044.63|1061.13|1045.13|1061.42|1045.42|1060.63|1044.63|6
1643592440000|2022-01-31 01:27:20|1061.03|1045.03|1060.92|1044.92|1061.03|1045.03|1060.92|1044.92|2
1643592450000|2022-01-31 01:27:30|1060.5|1044.5|1060.83|1044.83|1060.83|1044.83|1060.5|1044.5|2
1643592460000|2022-01-31 01:27:40|1061.02|1045.02|1060.86|1044.86|1061.02|1045.02|1060.86|1044.86|4
1643592470000|2022-01-31 01:27:50|1060.85|1044.85|1060.97|1044.97|1060.97|1044.97|1060.5|1044.5|6
1643592480000|2022-01-31 01:28:00|1060.86|1044.86|1061.64|1045.64|1062.17|1046.17|1060.86|1044.86|8
1643592490000|2022-01-31 01:28:10|1061.61|1045.61|1062.35|1046.35|1062.35|1046.35|1061.61|1045.61|3
1643592500000|2022-01-31 01:28:20|1062.02|1046.02|1062|1046|1062.08|1046.08|1061.89|1045.89|7
1643592510000|2022-01-31 01:28:30|1062.02|1046.02|1062.82|1046.82|1062.82|1046.82|1061.7|1045.7|12
1643592520000|2022-01-31 01:28:40|1062.92|1046.92|1062.83|1046.83|1062.92|1046.92|1062.83|1046.83|2
1643592530000|2022-01-31 01:28:50|1063.3|1047.3|1064.5|1048.5|1064.62|1048.62|1063.3|1047.3|11
1643592540000|2022-01-31 01:29:00|1064.75|1048.75|1064.75|1048.75|1064.75|1048.75|1064.74|1048.74|3
1643592550000|2022-01-31 01:29:10|1065.17|1049.17|1065.5|1049.5|1065.51|1049.51|1065.17|1049.17|5
1643592560000|2022-01-31 01:29:20|1065.22|1049.22|1065|1049|1065.5|1049.5|1065|1049|3
1643592570000|2022-01-31 01:29:30|1064.59|1048.59|1064.81|1048.81|1064.9|1048.9|1064.59|1048.59|4
1643592580000|2022-01-31 01:29:40|1065|1049|1065.28|1049.28|1065.44|1049.44|1065|1049|6
1643592590000|2022-01-31 01:29:50|1065.16|1049.16|1065.28|1049.28|1065.28|1049.28|1065.16|1049.16|3
1643592600000|2022-01-31 01:30:00|1065.44|1049.44|1064.5|1048.5|1065.44|1049.44|1064.48|1048.48|8
1643592610000|2022-01-31 01:30:10|1064.6|1048.6|1065.44|1049.44|1065.44|1049.44|1064.6|1048.6|7
1643592620000|2022-01-31 01:30:20|1065.33|1049.33|1065.44|1049.44|1065.44|1049.44|1065.33|1049.33|2
1643592630000|2022-01-31 01:30:30|1065.2|1049.2|1064.59|1048.59|1065.2|1049.2|1064.59|1048.59|5
1643592640000|2022-01-31 01:30:40|1064.74|1048.74|1065.4|1049.4|1065.4|1049.4|1064.74|1048.74|6
1643592650000|2022-01-31 01:30:50|1065.28|1049.28|1065.5|1049.5|1065.5|1049.5|1065.17|1049.17|5
1643592660000|2022-01-31 01:31:00|1065.43|1049.43|1065.16|1049.16|1065.5|1049.5|1065.16|1049.16|11
1643592670000|2022-01-31 01:31:10|1064.66|1048.66|1064.66|1048.66|1064.66|1048.66|1064.66|1048.66|1
1643592680000|2022-01-31 01:31:20|1064.5|1048.5|1064.55|1048.55|1064.79|1048.79|1064.5|1048.5|3
1643592690000|2022-01-31 01:31:30|1064.59|1048.59|1064.59|1048.59|1064.59|1048.59|1064.59|1048.59|1
1643592700000|2022-01-31 01:31:40|1064.66|1048.66|1065.36|1049.36|1065.36|1049.36|1064.59|1048.59|7
1643592710000|2022-01-31 01:31:50|1065.05|1049.05|1065.06|1049.06|1065.06|1049.06|1065.05|1049.05|2
1643592720000|2022-01-31 01:32:00|1065.26|1049.26|1064.88|1048.88|1065.26|1049.26|1064.69|1048.69|4
1643592730000|2022-01-31 01:32:10|1064.78|1048.78|1064.5|1048.5|1064.83|1048.83|1064.5|1048.5|7
1643592750000|2022-01-31 01:32:30|1064.6|1048.6|1064.66|1048.66|1064.68|1048.68|1064.52|1048.52|6
1643592760000|2022-01-31 01:32:40|1064.6|1048.6|1065.06|1049.06|1065.06|1049.06|1064.6|1048.6|6
1643592770000|2022-01-31 01:32:50|1065.1|1049.1|1065.23|1049.23|1065.23|1049.23|1065.1|1049.1|6
1643592780000|2022-01-31 01:33:00|1065.4|1049.4|1065.26|1049.26|1065.4|1049.4|1065.26|1049.26|2
1643592790000|2022-01-31 01:33:10|1065.3|1049.3|1065.06|1049.06|1065.3|1049.3|1065.06|1049.06|3
1643592800000|2022-01-31 01:33:20|1064.7|1048.7|1064.66|1048.66|1064.7|1048.7|1064.66|1048.66|2
1643592810000|2022-01-31 01:33:30|1064.79|1048.79|1065.06|1049.06|1065.06|1049.06|1064.79|1048.79|4
1643592820000|2022-01-31 01:33:40|1065.2|1049.2|1064.92|1048.92|1065.35|1049.35|1064.92|1048.92|7
1643592830000|2022-01-31 01:33:50|1064.66|1048.66|1062.5|1046.5|1064.66|1048.66|1062.43|1046.43|11
1643592840000|2022-01-31 01:34:00|1062|1046|1061.5|1045.5|1062.19|1046.19|1061.5|1045.5|8
1643592850000|2022-01-31 01:34:10|1061.56|1045.56|1061.5|1045.5|1061.6|1045.6|1061.5|1045.5|4
1643592860000|2022-01-31 01:34:20|1061.56|1045.56|1061.56|1045.56|1061.6|1045.6|1061.56|1045.56|5
1643592870000|2022-01-31 01:34:30|1061.6|1045.6|1061.7|1045.7|1061.7|1045.7|1061.5|1045.5|6
1643592880000|2022-01-31 01:34:40|1061.82|1045.82|1061.62|1045.62|1061.82|1045.82|1061.62|1045.62|3
1643592890000|2022-01-31 01:34:50|1061.46|1045.46|1061.46|1045.46|1061.46|1045.46|1061.46|1045.46|1
1643592900000|2022-01-31 01:35:00|1061.5|1045.5|1061.5|1045.5|1061.5|1045.5|1061.5|1045.5|1
1643592910000|2022-01-31 01:35:10|1061.6|1045.6|1061.51|1045.51|1061.6|1045.6|1061.51|1045.51|4
1643592920000|2022-01-31 01:35:20|1062.01|1046.01|1062.5|1046.5|1062.5|1046.5|1062.01|1046.01|2
1643592950000|2022-01-31 01:35:50|1062.62|1046.62|1063.09|1047.09|1063.21|1047.21|1062.62|1046.62|5
1643592960000|2022-01-31 01:36:00|1063.3|1047.3|1063.42|1047.42|1063.51|1047.51|1062.84|1046.84|9
1643592970000|2022-01-31 01:36:10|1063.43|1047.43|1063.5|1047.5|1063.6|1047.6|1063.43|1047.43|8
1643592990000|2022-01-31 01:36:30|1063.75|1047.75|1063.89|1047.89|1064|1048|1063.75|1047.75|8
1643593000000|2022-01-31 01:36:40|1063.9|1047.9|1064.29|1048.29|1064.38|1048.38|1063.9|1047.9|9
1643593010000|2022-01-31 01:36:50|1064.38|1048.38|1064.26|1048.26|1064.4|1048.4|1064.26|1048.26|4
1643593020000|2022-01-31 01:37:00|1064.24|1048.24|1064.05|1048.05|1064.24|1048.24|1063.92|1047.92|4
1643593030000|2022-01-31 01:37:10|1064.07|1048.07|1064.4|1048.4|1064.4|1048.4|1064.07|1048.07|4
1643593050000|2022-01-31 01:37:30|1064.5|1048.5|1064.51|1048.51|1064.51|1048.51|1064.48|1048.48|3
1643593060000|2022-01-31 01:37:40|1064.58|1048.58|1064.45|1048.45|1064.71|1048.71|1064.38|1048.38|6
1643593070000|2022-01-31 01:37:50|1064.54|1048.54|1064.45|1048.45|1064.54|1048.54|1064.45|1048.45|5
1643593080000|2022-01-31 01:38:00|1064.5|1048.5|1064.45|1048.45|1064.5|1048.5|1064.38|1048.38|5
1643593100000|2022-01-31 01:38:20|1064.75|1048.75|1064.5|1048.5|1064.75|1048.75|1064.5|1048.5|2
1643593110000|2022-01-31 01:38:30|1064.38|1048.38|1064.38|1048.38|1064.38|1048.38|1064.38|1048.38|1
1643593120000|2022-01-31 01:38:40|1064.48|1048.48|1064.48|1048.48|1064.48|1048.48|1064.48|1048.48|1
1643593130000|2022-01-31 01:38:50|1064.38|1048.38|1064.38|1048.38|1064.38|1048.38|1064.38|1048.38|1
1643593140000|2022-01-31 01:39:00|1064.2|1048.2|1064.28|1048.28|1064.28|1048.28|1064.18|1048.18|4
1643593150000|2022-01-31 01:39:10|1064.38|1048.38|1064.14|1048.14|1064.38|1048.38|1064.12|1048.12|3
1643593160000|2022-01-31 01:39:20|1064.13|1048.13|1064.41|1048.41|1064.45|1048.45|1064.13|1048.13|4
1643593170000|2022-01-31 01:39:30|1064.38|1048.38|1064.38|1048.38|1064.38|1048.38|1064.38|1048.38|1
1643593190000|2022-01-31 01:39:50|1064.31|1048.31|1064.38|1048.38|1064.38|1048.38|1064.1|1048.1|10
1643593200000|2022-01-31 01:40:00|1064.45|1048.45|1062.17|1046.17|1064.45|1048.45|1062.17|1046.17|9
1643593210000|2022-01-31 01:40:10|1061.75|1045.75|1061|1045|1061.75|1045.75|1061|1045|4
1643593220000|2022-01-31 01:40:20|1060.88|1044.88|1060.5|1044.5|1061.38|1045.38|1060.5|1044.5|5
1643593230000|2022-01-31 01:40:30|1060.66|1044.66|1060.57|1044.57|1060.73|1044.73|1060.57|1044.57|3
1643593240000|2022-01-31 01:40:40|1060.88|1044.88|1060.99|1044.99|1060.99|1044.99|1060.88|1044.88|5
1643593250000|2022-01-31 01:40:50|1061.14|1045.14|1060.97|1044.97|1061.14|1045.14|1060.88|1044.88|4
1643593260000|2022-01-31 01:41:00|1061.04|1045.04|1061.54|1045.54|1061.65|1045.65|1061.04|1045.04|4
1643593270000|2022-01-31 01:41:10|1061.55|1045.55|1061.8|1045.8|1061.8|1045.8|1061.54|1045.54|3
1643593280000|2022-01-31 01:41:20|1061.95|1045.95|1061.95|1045.95|1061.95|1045.95|1061.95|1045.95|1
1643593290000|2022-01-31 01:41:30|1062.45|1046.45|1062.5|1046.5|1062.5|1046.5|1062.45|1046.45|2
1643593300000|2022-01-31 01:41:40|1063.45|1047.45|1063.5|1047.5|1063.5|1047.5|1063|1047|5
1643593310000|2022-01-31 01:41:50|1063.32|1047.32|1063.32|1047.32|1063.32|1047.32|1063.32|1047.32|1
1643593320000|2022-01-31 01:42:00|1063.2|1047.2|1063.5|1047.5|1063.5|1047.5|1063.2|1047.2|4
1643593330000|2022-01-31 01:42:10|1063.38|1047.38|1063.38|1047.38|1063.38|1047.38|1063.38|1047.38|1
1643593340000|2022-01-31 01:42:20|1063.5|1047.5|1062.5|1046.5|1063.5|1047.5|1062.5|1046.5|4
1643593350000|2022-01-31 01:42:30|1062.36|1046.36|1061.66|1045.66|1062.36|1046.36|1061.66|1045.66|8
1643593360000|2022-01-31 01:42:40|1061.75|1045.75|1062.25|1046.25|1062.25|1046.25|1061.66|1045.66|4
1643593370000|2022-01-31 01:42:50|1062.26|1046.26|1062.61|1046.61|1062.61|1046.61|1062.26|1046.26|4
1643593380000|2022-01-31 01:43:00|1062.49|1046.49|1062.2|1046.2|1062.5|1046.5|1062.2|1046.2|5
1643593390000|2022-01-31 01:43:10|1062.27|1046.27|1062.26|1046.26|1062.28|1046.28|1062.09|1046.09|6
1643593400000|2022-01-31 01:43:20|1062.35|1046.35|1062.49|1046.49|1062.49|1046.49|1062.34|1046.34|4
1643593410000|2022-01-31 01:43:30|1062.5|1046.5|1062.63|1046.63|1062.63|1046.63|1062.5|1046.5|3
1643593420000|2022-01-31 01:43:40|1062.97|1046.97|1062.62|1046.62|1062.97|1046.97|1062.62|1046.62|3
1643593430000|2022-01-31 01:43:50|1062.7|1046.7|1062.4|1046.4|1062.7|1046.7|1062.4|1046.4|4
1643593440000|2022-01-31 01:44:00|1062.35|1046.35|1062.35|1046.35|1062.35|1046.35|1062.35|1046.35|1
1643593460000|2022-01-31 01:44:20|1062.5|1046.5|1062.51|1046.51|1062.51|1046.51|1062.5|1046.5|2
1643593470000|2022-01-31 01:44:30|1062.77|1046.77|1062.52|1046.52|1062.77|1046.77|1062.52|1046.52|3
1643593480000|2022-01-31 01:44:40|1062.69|1046.69|1062.5|1046.5|1062.69|1046.69|1062.5|1046.5|4
1643593500000|2022-01-31 01:45:00|1062.55|1046.55|1062.63|1046.63|1063.08|1047.08|1062.55|1046.55|7
1643593510000|2022-01-31 01:45:10|1062.64|1046.64|1063.33|1047.33|1063.5|1047.5|1062.64|1046.64|7
1643593520000|2022-01-31 01:45:20|1063.21|1047.21|1063.11|1047.11|1063.21|1047.21|1063|1047|7
1643593530000|2022-01-31 01:45:30|1063.3|1047.3|1062.99|1046.99|1063.3|1047.3|1062.61|1046.61|4
1643593540000|2022-01-31 01:45:40|1062.92|1046.92|1062.9|1046.9|1062.92|1046.92|1062.89|1046.89|3
1643593550000|2022-01-31 01:45:50|1062.7|1046.7|1062.59|1046.59|1062.7|1046.7|1062.59|1046.59|2
1643593560000|2022-01-31 01:46:00|1062.5|1046.5|1062.64|1046.64|1062.64|1046.64|1062.5|1046.5|2
1643593570000|2022-01-31 01:46:10|1062.61|1046.61|1063.36|1047.36|1063.36|1047.36|1062.61|1046.61|4
1643593580000|2022-01-31 01:46:20|1063.25|1047.25|1062.5|1046.5|1063.3|1047.3|1062.5|1046.5|10
1643593600000|2022-01-31 01:46:40|1062.35|1046.35|1061.5|1045.5|1062.35|1046.35|1061|1045|7
1643593610000|2022-01-31 01:46:50|1061.37|1045.37|1061.27|1045.27|1061.38|1045.38|1061.08|1045.08|6
1643593620000|2022-01-31 01:47:00|1061.21|1045.21|1061.16|1045.16|1061.3|1045.3|1061.16|1045.16|4
1643593630000|2022-01-31 01:47:10|1061.17|1045.17|1062.17|1046.17|1062.23|1046.23|1061.17|1045.17|9
1643593640000|2022-01-31 01:47:20|1062.5|1046.5|1061.5|1045.5|1062.5|1046.5|1061.5|1045.5|5
1643593660000|2022-01-31 01:47:40|1061.68|1045.68|1061.85|1045.85|1061.85|1045.85|1061.68|1045.68|2
1643593670000|2022-01-31 01:47:50|1062|1046|1062.32|1046.32|1062.5|1046.5|1062|1046|9
1643593680000|2022-01-31 01:48:00|1062.4|1046.4|1062.14|1046.14|1062.4|1046.4|1062.14|1046.14|5
1643593690000|2022-01-31 01:48:10|1062.26|1046.26|1062.5|1046.5|1062.5|1046.5|1062.26|1046.26|2
1643593700000|2022-01-31 01:48:20|1062.51|1046.51|1062.51|1046.51|1062.51|1046.51|1062.51|1046.51|1
1643593720000|2022-01-31 01:48:40|1062.38|1046.38|1061.7|1045.7|1062.38|1046.38|1061.7|1045.7|6
1643593730000|2022-01-31 01:48:50|1061.5|1045.5|1061.71|1045.71|1061.71|1045.71|1061.5|1045.5|4
1643593740000|2022-01-31 01:49:00|1062.22|1046.22|1062.34|1046.34|1062.52|1046.52|1062.22|1046.22|6
1643593750000|2022-01-31 01:49:10|1062.51|1046.51|1062.37|1046.37|1062.51|1046.51|1062.37|1046.37|5
1643593760000|2022-01-31 01:49:20|1062.51|1046.51|1062.51|1046.51|1062.51|1046.51|1062.46|1046.46|3
1643593800000|2022-01-31 01:50:00|1062.68|1046.68|1062.87|1046.87|1062.87|1046.87|1062.68|1046.68|4
1643593810000|2022-01-31 01:50:10|1062.88|1046.88|1063.5|1047.5|1063.66|1047.66|1062.88|1046.88|5
1643593830000|2022-01-31 01:50:30|1063.29|1047.29|1063.5|1047.5|1063.5|1047.5|1063.26|1047.26|6
1643593840000|2022-01-31 01:50:40|1063.37|1047.37|1063|1047|1063.37|1047.37|1063|1047|3
1643593850000|2022-01-31 01:50:50|1062.45|1046.45|1062.45|1046.45|1062.45|1046.45|1062.45|1046.45|1
1643593860000|2022-01-31 01:51:00|1062.48|1046.48|1062.5|1046.5|1062.5|1046.5|1062.48|1046.48|2
1643593870000|2022-01-31 01:51:10|1062.45|1046.45|1062.45|1046.45|1062.45|1046.45|1062.45|1046.45|1
1643593880000|2022-01-31 01:51:20|1062.4|1046.4|1062.4|1046.4|1062.4|1046.4|1062.4|1046.4|1
1643593890000|2022-01-31 01:51:30|1062.48|1046.48|1062.5|1046.5|1062.5|1046.5|1062.48|1046.48|2
1643593910000|2022-01-31 01:51:50|1062.64|1046.64|1062.5|1046.5|1062.64|1046.64|1062.38|1046.38|4
1643593950000|2022-01-31 01:52:30|1062|1046|1062|1046|1062|1046|1062|1046|1
1643593960000|2022-01-31 01:52:40|1062.5|1046.5|1061.5|1045.5|1062.5|1046.5|1061.5|1045.5|2
1643593970000|2022-01-31 01:52:50|1061.31|1045.31|1061.17|1045.17|1061.31|1045.31|1061.17|1045.17|2
1643593980000|2022-01-31 01:53:00|1061|1045|1058.1|1042.1|1061|1045|1057.5|1041.5|11
1643593990000|2022-01-31 01:53:10|1058.32|1042.32|1058.23|1042.23|1058.32|1042.32|1057.94|1041.94|7
1643594000000|2022-01-31 01:53:20|1057.82|1041.82|1056.5|1040.5|1057.82|1041.82|1056.5|1040.5|11
1643594010000|2022-01-31 01:53:30|1056.24|1040.24|1056.38|1040.38|1056.38|1040.38|1056.24|1040.24|2
1643594020000|2022-01-31 01:53:40|1056.19|1040.19|1056.4|1040.4|1056.4|1040.4|1056|1040|6
1643594030000|2022-01-31 01:53:50|1056.69|1040.69|1056.69|1040.69|1056.69|1040.69|1056.69|1040.69|1
1643594040000|2022-01-31 01:54:00|1056.79|1040.79|1056.5|1040.5|1056.79|1040.79|1056.5|1040.5|3
1643594050000|2022-01-31 01:54:10|1056.38|1040.38|1054.65|1038.65|1056.38|1040.38|1054.65|1038.65|6
1643594060000|2022-01-31 01:54:20|1054.5|1038.5|1054.5|1038.5|1054.5|1038.5|1054.5|1038.5|1
1643594070000|2022-01-31 01:54:30|1054.24|1038.24|1054.5|1038.5|1054.5|1038.5|1054.24|1038.24|2
1643594080000|2022-01-31 01:54:40|1054.34|1038.34|1053.65|1037.65|1054.35|1038.35|1053.65|1037.65|9
1643594090000|2022-01-31 01:54:50|1053.5|1037.5|1053.49|1037.49|1053.5|1037.5|1052.71|1036.71|10
1643594100000|2022-01-31 01:55:00|1053.39|1037.39|1054.43|1038.43|1054.43|1038.43|1053.39|1037.39|5
1643594110000|2022-01-31 01:55:10|1054.47|1038.47|1055.1|1039.1|1055.1|1039.1|1054.47|1038.47|8
1643594120000|2022-01-31 01:55:20|1055.09|1039.09|1055.61|1039.61|1055.61|1039.61|1055.09|1039.09|6
1643594130000|2022-01-31 01:55:30|1055.85|1039.85|1055.79|1039.79|1056.5|1040.5|1055.78|1039.78|14
1643594150000|2022-01-31 01:55:50|1055.73|1039.73|1055.45|1039.45|1055.73|1039.73|1055.45|1039.45|2
1643594160000|2022-01-31 01:56:00|1055.56|1039.56|1056.44|1040.44|1056.44|1040.44|1055.45|1039.45|5
1643594170000|2022-01-31 01:56:10|1056.16|1040.16|1056.42|1040.42|1056.42|1040.42|1056|1040|7
1643594180000|2022-01-31 01:56:20|1056.32|1040.32|1055.73|1039.73|1056.32|1040.32|1055.73|1039.73|3
1643594190000|2022-01-31 01:56:30|1055.56|1039.56|1055.8|1039.8|1056.45|1040.45|1055.56|1039.56|11
1643594200000|2022-01-31 01:56:40|1055.65|1039.65|1055.5|1039.5|1055.95|1039.95|1055.32|1039.32|7
1643594210000|2022-01-31 01:56:50|1055.63|1039.63|1055.41|1039.41|1055.63|1039.63|1054.77|1038.77|13
1643594220000|2022-01-31 01:57:00|1055.11|1039.11|1054.95|1038.95|1055.11|1039.11|1054.95|1038.95|2
1643594230000|2022-01-31 01:57:10|1054.55|1038.55|1054.18|1038.18|1054.55|1038.55|1054.18|1038.18|4
1643594250000|2022-01-31 01:57:30|1054.19|1038.19|1055.42|1039.42|1055.6|1039.6|1054.19|1038.19|11
1643594260000|2022-01-31 01:57:40|1055.5|1039.5|1055.5|1039.5|1055.5|1039.5|1055.35|1039.35|4
1643594270000|2022-01-31 01:57:50|1055.63|1039.63|1055.5|1039.5|1055.63|1039.63|1055.5|1039.5|2
1643594280000|2022-01-31 01:58:00|1055.75|1039.75|1055.75|1039.75|1056.14|1040.14|1055.75|1039.75|4
1643594290000|2022-01-31 01:58:10|1056.05|1040.05|1055.72|1039.72|1056.05|1040.05|1055.5|1039.5|7
1643594300000|2022-01-31 01:58:20|1055.48|1039.48|1055.48|1039.48|1055.48|1039.48|1055.48|1039.48|1
1643594310000|2022-01-31 01:58:30|1055.56|1039.56|1055.5|1039.5|1055.69|1039.69|1055.5|1039.5|6
1643594330000|2022-01-31 01:58:50|1055.45|1039.45|1055.18|1039.18|1055.45|1039.45|1055.17|1039.17|3
1643594340000|2022-01-31 01:59:00|1055.25|1039.25|1055.01|1039.01|1055.25|1039.25|1054.86|1038.86|4
1643594350000|2022-01-31 01:59:10|1054.8|1038.8|1054.5|1038.5|1054.8|1038.8|1054.5|1038.5|6
1643594360000|2022-01-31 01:59:20|1054.66|1038.66|1055.37|1039.37|1055.61|1039.61|1054.66|1038.66|7
1643594370000|2022-01-31 01:59:30|1054.87|1038.87|1054.87|1038.87|1055.18|1039.18|1054.87|1038.87|5
1643594380000|2022-01-31 01:59:40|1055.18|1039.18|1054.5|1038.5|1055.18|1039.18|1054.5|1038.5|5
1643594400000|2022-01-31 02:00:00|1054.32|1038.32|1053.39|1037.39|1054.5|1038.5|1052.71|1036.71|14
1643594410000|2022-01-31 02:00:10|1052.7|1036.7|1052.85|1036.85|1052.96|1036.96|1052.7|1036.7|5
1643594420000|2022-01-31 02:00:20|1052.71|1036.71|1051.64|1035.64|1052.71|1036.71|1051.5|1035.5|9
1643594430000|2022-01-31 02:00:30|1051.5|1035.5|1051.64|1035.64|1051.64|1035.64|1051.5|1035.5|4
1643594440000|2022-01-31 02:00:40|1051.5|1035.5|1051.38|1035.38|1051.5|1035.5|1051.38|1035.38|2
1643594450000|2022-01-31 02:00:50|1051.37|1035.37|1050.5|1034.5|1051.37|1035.37|1050.5|1034.5|6
1643594460000|2022-01-31 02:01:00|1050.3|1034.3|1048.63|1032.63|1050.3|1034.3|1048.5|1032.5|14
1643594470000|2022-01-31 02:01:10|1048.54|1032.54|1045.5|1029.5|1048.54|1032.54|1045.43|1029.43|14
1643594480000|2022-01-31 02:01:20|1045|1029|1044.5|1028.5|1045.45|1029.45|1044.5|1028.5|8
1643594490000|2022-01-31 02:01:30|1045|1029|1044.68|1028.68|1045|1029|1044.5|1028.5|3
1643594500000|2022-01-31 02:01:40|1044.88|1028.88|1043.6|1027.6|1044.88|1028.88|1043.6|1027.6|11
1643594510000|2022-01-31 02:01:50|1042.75|1026.75|1042.9|1026.9|1043.23|1027.23|1042.65|1026.65|6
1643594520000|2022-01-31 02:02:00|1043.35|1027.35|1040.75|1024.75|1043.35|1027.35|1040.75|1024.75|14
1643594530000|2022-01-31 02:02:10|1040.5|1024.5|1038.46|1022.46|1040.7|1024.7|1038.46|1022.46|12
1643594540000|2022-01-31 02:02:20|1038.5|1022.5|1038.36|1022.36|1038.5|1022.5|1037.96|1021.96|8
1643594550000|2022-01-31 02:02:30|1038.57|1022.57|1040.21|1024.21|1041.5|1025.5|1038.48|1022.48|24
1643594560000|2022-01-31 02:02:40|1040.1|1024.1|1041.21|1025.21|1041.23|1025.23|1040.1|1024.1|9
1643594570000|2022-01-31 02:02:50|1041.2|1025.2|1041.5|1025.5|1041.85|1025.85|1041.05|1025.05|8
1643594580000|2022-01-31 02:03:00|1042.25|1026.25|1042.72|1026.72|1042.72|1026.72|1042.25|1026.25|7
1643594590000|2022-01-31 02:03:10|1042.5|1026.5|1041.5|1025.5|1042.5|1026.5|1041.5|1025.5|4
1643594600000|2022-01-31 02:03:20|1041.16|1025.16|1042.11|1026.11|1042.21|1026.21|1041.16|1025.16|5
1643594610000|2022-01-31 02:03:30|1042.4|1026.4|1042.36|1026.36|1042.45|1026.45|1042.21|1026.21|7
1643594620000|2022-01-31 02:03:40|1041.5|1025.5|1042.16|1026.16|1042.16|1026.16|1041.14|1025.14|14
1643594630000|2022-01-31 02:03:50|1042.17|1026.17|1042.5|1026.5|1042.5|1026.5|1042.17|1026.17|2
1643594640000|2022-01-31 02:04:00|1042.55|1026.55|1042.36|1026.36|1042.55|1026.55|1042.36|1026.36|4
1643594650000|2022-01-31 02:04:10|1042.47|1026.47|1042.65|1026.65|1042.75|1026.75|1042.36|1026.36|6
1643594660000|2022-01-31 02:04:20|1042.5|1026.5|1042.5|1026.5|1042.7|1026.7|1042.5|1026.5|3
1643594670000|2022-01-31 02:04:30|1042.4|1026.4|1043.29|1027.29|1043.29|1027.29|1042.35|1026.35|9
1643594680000|2022-01-31 02:04:40|1043.21|1027.21|1043.5|1027.5|1043.5|1027.5|1043.21|1027.21|3
1643594690000|2022-01-31 02:04:50|1043.25|1027.25|1042.5|1026.5|1043.25|1027.25|1042.42|1026.42|5
1643594700000|2022-01-31 02:05:00|1042.61|1026.61|1043.42|1027.42|1043.45|1027.45|1042.61|1026.61|14
1643594710000|2022-01-31 02:05:10|1043.43|1027.43|1043.29|1027.29|1044.06|1028.06|1043.29|1027.29|10
1643594720000|2022-01-31 02:05:20|1043.39|1027.39|1043.48|1027.48|1043.5|1027.5|1043.39|1027.39|5
1643594730000|2022-01-31 02:05:30|1043.5|1027.5|1043.5|1027.5|1043.5|1027.5|1043.5|1027.5|1
1643594740000|2022-01-31 02:05:40|1043.33|1027.33|1043.5|1027.5|1043.5|1027.5|1043.33|1027.33|3
1643594750000|2022-01-31 02:05:50|1043.65|1027.65|1043.08|1027.08|1043.65|1027.65|1042.83|1026.83|6
1643594760000|2022-01-31 02:06:00|1043.33|1027.33|1043.33|1027.33|1043.6|1027.6|1043.2|1027.2|15
1643594770000|2022-01-31 02:06:10|1043.3|1027.3|1042.65|1026.65|1043.45|1027.45|1042.65|1026.65|5
1643594780000|2022-01-31 02:06:20|1042.77|1026.77|1043.33|1027.33|1043.33|1027.33|1042.77|1026.77|7
1643594790000|2022-01-31 02:06:30|1043.35|1027.35|1043.47|1027.47|1043.47|1027.47|1043.35|1027.35|3
1643594800000|2022-01-31 02:06:40|1043.43|1027.43|1044.5|1028.5|1044.5|1028.5|1043.43|1027.43|8
1643594810000|2022-01-31 02:06:50|1044.65|1028.65|1044.64|1028.64|1044.65|1028.65|1044.64|1028.64|2
1643594820000|2022-01-31 02:07:00|1044.63|1028.63|1045.44|1029.44|1045.44|1029.44|1044.6|1028.6|9
1643594830000|2022-01-31 02:07:10|1045.5|1029.5|1046.5|1030.5|1046.5|1030.5|1045.5|1029.5|7
1643594840000|2022-01-31 02:07:20|1046.67|1030.67|1046.5|1030.5|1046.67|1030.67|1046.5|1030.5|2
1643594850000|2022-01-31 02:07:30|1046.7|1030.7|1046.71|1030.71|1046.8|1030.8|1046.5|1030.5|8
1643594860000|2022-01-31 02:07:40|1046.81|1030.81|1049.15|1033.15|1049.25|1033.25|1046.81|1030.81|16
1643594870000|2022-01-31 02:07:50|1048.9|1032.9|1048.84|1032.84|1048.9|1032.9|1048.69|1032.69|9
1643594880000|2022-01-31 02:08:00|1048.69|1032.69|1047.5|1031.5|1048.69|1032.69|1047.5|1031.5|9
1643594890000|2022-01-31 02:08:10|1047.81|1031.81|1047.5|1031.5|1047.81|1031.81|1047.29|1031.29|5
1643594900000|2022-01-31 02:08:20|1047.79|1031.79|1047.7|1031.7|1048.06|1032.06|1047.4|1031.4|8
1643594910000|2022-01-31 02:08:30|1047.5|1031.5|1047.5|1031.5|1047.61|1031.61|1047.5|1031.5|3
1643594920000|2022-01-31 02:08:40|1047.61|1031.61|1046.85|1030.85|1047.93|1031.93|1046.85|1030.85|7
1643594930000|2022-01-31 02:08:50|1047|1031|1047.5|1031.5|1047.5|1031.5|1046.9|1030.9|4
1643594940000|2022-01-31 02:09:00|1047.6|1031.6|1047.81|1031.81|1047.91|1031.91|1047.6|1031.6|4
1643594950000|2022-01-31 02:09:10|1047.7|1031.7|1048.46|1032.46|1048.46|1032.46|1047.7|1031.7|7
1643594960000|2022-01-31 02:09:20|1048.57|1032.57|1048.5|1032.5|1048.67|1032.67|1048.5|1032.5|6
1643594970000|2022-01-31 02:09:30|1048.38|1032.38|1048.31|1032.31|1048.39|1032.39|1048.28|1032.28|7
1643594980000|2022-01-31 02:09:40|1048.4|1032.4|1047.5|1031.5|1048.4|1032.4|1047.5|1031.5|5
1643594990000|2022-01-31 02:09:50|1046.7|1030.7|1047|1031|1047|1031|1046.7|1030.7|2
1643595000000|2022-01-31 02:10:00|1047.5|1031.5|1047.68|1031.68|1047.68|1031.68|1047.5|1031.5|3
1643595010000|2022-01-31 02:10:10|1047.5|1031.5|1047.5|1031.5|1047.5|1031.5|1047.5|1031.5|1
1643595020000|2022-01-31 02:10:20|1047.25|1031.25|1047.5|1031.5|1047.5|1031.5|1047.25|1031.25|4
1643595030000|2022-01-31 02:10:30|1047.25|1031.25|1047.31|1031.31|1047.31|1031.31|1046.59|1030.59|7
1643595040000|2022-01-31 02:10:40|1047.3|1031.3|1048.23|1032.23|1048.23|1032.23|1047.3|1031.3|7
1643595050000|2022-01-31 02:10:50|1048.24|1032.24|1048.5|1032.5|1048.53|1032.53|1048.24|1032.24|6
1643595060000|2022-01-31 02:11:00|1048.45|1032.45|1048.31|1032.31|1048.55|1032.55|1048.21|1032.21|11
1643595070000|2022-01-31 02:11:10|1048.5|1032.5|1048.85|1032.85|1048.85|1032.85|1048.5|1032.5|5
1643595080000|2022-01-31 02:11:20|1049.05|1033.05|1048.96|1032.96|1049.18|1033.18|1048.82|1032.82|6
1643595090000|2022-01-31 02:11:30|1049.15|1033.15|1049.15|1033.15|1049.15|1033.15|1049.15|1033.15|1
1643595100000|2022-01-31 02:11:40|1049.35|1033.35|1049.35|1033.35|1049.35|1033.35|1049.35|1033.35|1
1643595110000|2022-01-31 02:11:50|1049.5|1033.5|1049.58|1033.58|1049.66|1033.66|1049.25|1033.25|6
1643595120000|2022-01-31 02:12:00|1049.5|1033.5|1049.53|1033.53|1049.66|1033.66|1049.5|1033.5|4
1643595140000|2022-01-31 02:12:20|1049.68|1033.68|1050.36|1034.36|1050.36|1034.36|1049.68|1033.68|10
1643595150000|2022-01-31 02:12:30|1050.5|1034.5|1051.45|1035.45|1051.58|1035.58|1050.5|1034.5|8
1643595160000|2022-01-31 02:12:40|1051.58|1035.58|1051.58|1035.58|1051.58|1035.58|1051.58|1035.58|1
1643595170000|2022-01-31 02:12:50|1051.5|1035.5|1051.13|1035.13|1051.5|1035.5|1050.72|1034.72|9
1643595180000|2022-01-31 02:13:00|1051.3|1035.3|1051.25|1035.25|1051.3|1035.3|1051.25|1035.25|3
1643595190000|2022-01-31 02:13:10|1051.28|1035.28|1051.25|1035.25|1051.28|1035.28|1050.8|1034.8|3
1643595200000|2022-01-31 02:13:20|1051.5|1035.5|1051.62|1035.62|1051.62|1035.62|1051.5|1035.5|2
1643595210000|2022-01-31 02:13:30|1051.73|1035.73|1051.62|1035.62|1051.73|1035.73|1051.62|1035.62|3
1643595220000|2022-01-31 02:13:40|1051.66|1035.66|1052.5|1036.5|1052.5|1036.5|1051.66|1035.66|6
1643595230000|2022-01-31 02:13:50|1052|1036|1052.57|1036.57|1052.57|1036.57|1052|1036|4
1643595240000|2022-01-31 02:14:00|1052.52|1036.52|1052.52|1036.52|1052.52|1036.52|1052.52|1036.52|1
1643595250000|2022-01-31 02:14:10|1051.84|1035.84|1051.84|1035.84|1051.84|1035.84|1051.84|1035.84|1
1643595260000|2022-01-31 02:14:20|1052|1036|1051.88|1035.88|1052|1036|1051.88|1035.88|2
1643595270000|2022-01-31 02:14:30|1052|1036|1052.5|1036.5|1052.5|1036.5|1052|1036|2
1643595280000|2022-01-31 02:14:40|1052.19|1036.19|1052.5|1036.5|1052.5|1036.5|1052.15|1036.15|4
1643595290000|2022-01-31 02:14:50|1052.82|1036.82|1053.66|1037.66|1053.85|1037.85|1052.82|1036.82|14
1643595300000|2022-01-31 02:15:00|1053.65|1037.65|1053.5|1037.5|1054.26|1038.26|1053.5|1037.5|9
1643595310000|2022-01-31 02:15:10|1053.46|1037.46|1052.5|1036.5|1053.46|1037.46|1052.5|1036.5|8
1643595320000|2022-01-31 02:15:20|1052.4|1036.4|1052.38|1036.38|1052.5|1036.5|1052.38|1036.38|5
1643595330000|2022-01-31 02:15:30|1052.34|1036.34|1052.7|1036.7|1052.82|1036.82|1052.34|1036.34|7
1643595340000|2022-01-31 02:15:40|1052.65|1036.65|1052.45|1036.45|1052.65|1036.65|1052.45|1036.45|3
1643595350000|2022-01-31 02:15:50|1052.5|1036.5|1052.7|1036.7|1052.94|1036.94|1052.5|1036.5|6
1643595360000|2022-01-31 02:16:00|1053.04|1037.04|1054.06|1038.06|1054.06|1038.06|1052.82|1036.82|12
1643595370000|2022-01-31 02:16:10|1054.31|1038.31|1053.73|1037.73|1054.36|1038.36|1053.73|1037.73|12
1643595380000|2022-01-31 02:16:20|1054.11|1038.11|1054.34|1038.34|1054.34|1038.34|1054.1|1038.1|8
1643595390000|2022-01-31 02:16:30|1054.2|1038.2|1052.62|1036.62|1054.2|1038.2|1052.62|1036.62|6
1643595400000|2022-01-31 02:16:40|1052.43|1036.43|1052.5|1036.5|1052.5|1036.5|1052.1|1036.1|6
1643595410000|2022-01-31 02:16:50|1052.37|1036.37|1052.5|1036.5|1052.5|1036.5|1052.37|1036.37|4
1643595420000|2022-01-31 02:17:00|1052.45|1036.45|1052.21|1036.21|1052.5|1036.5|1052.21|1036.21|3
1643595430000|2022-01-31 02:17:10|1052.16|1036.16|1053.04|1037.04|1053.29|1037.29|1052.16|1036.16|8
1643595440000|2022-01-31 02:17:20|1052.65|1036.65|1052.5|1036.5|1052.65|1036.65|1052.5|1036.5|5
1643595460000|2022-01-31 02:17:40|1052.58|1036.58|1053.5|1037.5|1053.5|1037.5|1052.5|1036.5|11
1643595470000|2022-01-31 02:17:50|1053.38|1037.38|1053.33|1037.33|1053.38|1037.38|1053.29|1037.29|5
1643595480000|2022-01-31 02:18:00|1053.17|1037.17|1053.14|1037.14|1053.26|1037.26|1053.04|1037.04|10
1643595490000|2022-01-31 02:18:10|1053.05|1037.05|1052.94|1036.94|1053.12|1037.12|1052.93|1036.93|7
1643595500000|2022-01-31 02:18:20|1052.93|1036.93|1053.36|1037.36|1053.4|1037.4|1052.93|1036.93|10
1643595510000|2022-01-31 02:18:30|1053.4|1037.4|1053.5|1037.5|1053.5|1037.5|1053.38|1037.38|3
1643595520000|2022-01-31 02:18:40|1053.42|1037.42|1053.42|1037.42|1053.42|1037.42|1052.75|1036.75|5
1643595530000|2022-01-31 02:18:50|1053.43|1037.43|1053.5|1037.5|1053.5|1037.5|1053.43|1037.43|3
1643595540000|2022-01-31 02:19:00|1053.56|1037.56|1053.72|1037.72|1053.72|1037.72|1053.5|1037.5|8
1643595550000|2022-01-31 02:19:10|1053.9|1037.9|1054.04|1038.04|1054.2|1038.2|1053.72|1037.72|5
1643595560000|2022-01-31 02:19:20|1054.05|1038.05|1054.47|1038.47|1054.47|1038.47|1054.04|1038.04|6
1643595570000|2022-01-31 02:19:30|1054.42|1038.42|1054.31|1038.31|1054.45|1038.45|1054.31|1038.31|7
1643595580000|2022-01-31 02:19:40|1054.15|1038.15|1053.43|1037.43|1054.16|1038.16|1053.43|1037.43|5
1643595590000|2022-01-31 02:19:50|1053.44|1037.44|1053.5|1037.5|1053.5|1037.5|1053.43|1037.43|8
1643595600000|2022-01-31 02:20:00|1053.35|1037.35|1053.19|1037.19|1053.43|1037.43|1053.19|1037.19|3
1643595610000|2022-01-31 02:20:10|1053.13|1037.13|1053.37|1037.37|1053.37|1037.37|1052.97|1036.97|5
1643595620000|2022-01-31 02:20:20|1053.7|1037.7|1054.18|1038.18|1054.18|1038.18|1053.7|1037.7|3
1643595630000|2022-01-31 02:20:30|1053.55|1037.55|1054.28|1038.28|1054.28|1038.28|1053.5|1037.5|6
1643595640000|2022-01-31 02:20:40|1054.3|1038.3|1054.35|1038.35|1054.35|1038.35|1054.3|1038.3|2
1643595650000|2022-01-31 02:20:50|1054.25|1038.25|1053.73|1037.73|1054.25|1038.25|1053.5|1037.5|6
1643595660000|2022-01-31 02:21:00|1053.98|1037.98|1054.44|1038.44|1054.44|1038.44|1053.98|1037.98|4
1643595670000|2022-01-31 02:21:10|1054.5|1038.5|1054.5|1038.5|1054.5|1038.5|1054.5|1038.5|1
1643595680000|2022-01-31 02:21:20|1054.37|1038.37|1054.37|1038.37|1054.37|1038.37|1054.37|1038.37|1
1643595690000|2022-01-31 02:21:30|1054.31|1038.31|1054.2|1038.2|1054.31|1038.31|1054.2|1038.2|2
1643595720000|2022-01-31 02:22:00|1053.75|1037.75|1054.09|1038.09|1054.09|1038.09|1053.75|1037.75|2
1643595730000|2022-01-31 02:22:10|1054|1038|1054.07|1038.07|1054.07|1038.07|1054|1038|2
1643595740000|2022-01-31 02:22:20|1053.78|1037.78|1054.6|1038.6|1054.6|1038.6|1053.65|1037.65|7
1643595750000|2022-01-31 02:22:30|1054.62|1038.62|1054.72|1038.72|1054.72|1038.72|1054.6|1038.6|3
1643595760000|2022-01-31 02:22:40|1054.71|1038.71|1054.52|1038.52|1054.71|1038.71|1054.52|1038.52|2
1643595770000|2022-01-31 02:22:50|1054.54|1038.54|1054.55|1038.55|1054.61|1038.61|1054.5|1038.5|5
1643595780000|2022-01-31 02:23:00|1054.7|1038.7|1054.77|1038.77|1054.77|1038.77|1054.65|1038.65|5
1643595800000|2022-01-31 02:23:20|1054.9|1038.9|1054.9|1038.9|1055.01|1039.01|1054.9|1038.9|3
1643595810000|2022-01-31 02:23:30|1054.76|1038.76|1054.86|1038.86|1054.86|1038.86|1054.76|1038.76|3
1643595820000|2022-01-31 02:23:40|1055.25|1039.25|1054.92|1038.92|1055.25|1039.25|1054.92|1038.92|4
1643595830000|2022-01-31 02:23:50|1054.98|1038.98|1054.96|1038.96|1055.23|1039.23|1054.84|1038.84|6
1643595840000|2022-01-31 02:24:00|1054.99|1038.99|1054.94|1038.94|1054.99|1038.99|1054.88|1038.88|3
1643595850000|2022-01-31 02:24:10|1054.8|1038.8|1054.94|1038.94|1054.94|1038.94|1054.8|1038.8|3
1643595860000|2022-01-31 02:24:20|1054.7|1038.7|1054.5|1038.5|1054.7|1038.7|1054.5|1038.5|2
1643595870000|2022-01-31 02:24:30|1053.87|1037.87|1054|1038|1054|1038|1053.87|1037.87|2
1643595880000|2022-01-31 02:24:40|1053.89|1037.89|1054|1038|1054|1038|1053.89|1037.89|2
1643595900000|2022-01-31 02:25:00|1053.5|1037.5|1053.04|1037.04|1053.5|1037.5|1052.8|1036.8|6
1643595910000|2022-01-31 02:25:10|1053.03|1037.03|1053.75|1037.75|1053.75|1037.75|1052.61|1036.61|15
1643595920000|2022-01-31 02:25:20|1054.13|1038.13|1055.45|1039.45|1055.45|1039.45|1054.12|1038.12|8
1643595930000|2022-01-31 02:25:30|1055|1039|1055.22|1039.22|1055.45|1039.45|1055|1039|3
1643595940000|2022-01-31 02:25:40|1055.12|1039.12|1055.5|1039.5|1055.5|1039.5|1055.12|1039.12|5
1643595950000|2022-01-31 02:25:50|1055.52|1039.52|1055.2|1039.2|1055.52|1039.52|1055.1|1039.1|9
1643595960000|2022-01-31 02:26:00|1054.79|1038.79|1054.47|1038.47|1054.79|1038.79|1054.47|1038.47|3
1643595970000|2022-01-31 02:26:10|1054.45|1038.45|1054.47|1038.47|1054.5|1038.5|1054.45|1038.45|3
1643595980000|2022-01-31 02:26:20|1054.48|1038.48|1054.45|1038.45|1054.48|1038.48|1054.45|1038.45|2
1643595990000|2022-01-31 02:26:30|1054.35|1038.35|1054.35|1038.35|1054.35|1038.35|1054.35|1038.35|1
1643596000000|2022-01-31 02:26:40|1054.44|1038.44|1053.99|1037.99|1054.44|1038.44|1053.99|1037.99|2
1643596010000|2022-01-31 02:26:50|1054.44|1038.44|1053.72|1037.72|1054.44|1038.44|1053.72|1037.72|5
1643596020000|2022-01-31 02:27:00|1054.09|1038.09|1053.5|1037.5|1054.09|1038.09|1053.43|1037.43|5
1643596030000|2022-01-31 02:27:10|1053.45|1037.45|1053.5|1037.5|1053.58|1037.58|1053.45|1037.45|4
1643596040000|2022-01-31 02:27:20|1053.6|1037.6|1053.72|1037.72|1053.72|1037.72|1053.5|1037.5|4
1643596050000|2022-01-31 02:27:30|1053.76|1037.76|1054.3|1038.3|1054.3|1038.3|1053.72|1037.72|6
1643596060000|2022-01-31 02:27:40|1054.31|1038.31|1053.5|1037.5|1054.31|1038.31|1053.37|1037.37|7
1643596080000|2022-01-31 02:28:00|1053.74|1037.74|1053.72|1037.72|1053.82|1037.82|1053.72|1037.72|3
1643596090000|2022-01-31 02:28:10|1053.68|1037.68|1054.07|1038.07|1054.07|1038.07|1053.68|1037.68|3
1643596100000|2022-01-31 02:28:20|1053.58|1037.58|1053.5|1037.5|1053.58|1037.58|1053.5|1037.5|2
1643596130000|2022-01-31 02:28:50|1053.81|1037.81|1053.67|1037.67|1053.81|1037.81|1053.67|1037.67|2
1643596140000|2022-01-31 02:29:00|1053.95|1037.95|1052.05|1036.05|1053.95|1037.95|1052.05|1036.05|10
1643596150000|2022-01-31 02:29:10|1052.41|1036.41|1052.5|1036.5|1053.13|1037.13|1052.41|1036.41|12
1643596160000|2022-01-31 02:29:20|1052.42|1036.42|1052.27|1036.27|1052.5|1036.5|1052.16|1036.16|10
1643596170000|2022-01-31 02:29:30|1052.16|1036.16|1052.5|1036.5|1052.5|1036.5|1052.16|1036.16|4
1643596180000|2022-01-31 02:29:40|1052.41|1036.41|1052.2|1036.2|1052.41|1036.41|1051.8|1035.8|6
1643596190000|2022-01-31 02:29:50|1051.75|1035.75|1051.56|1035.56|1051.75|1035.75|1051.5|1035.5|4
1643596200000|2022-01-31 02:30:00|1051.5|1035.5|1050.5|1034.5|1051.5|1035.5|1050.5|1034.5|7
1643596210000|2022-01-31 02:30:10|1050.34|1034.34|1049.66|1033.66|1050.5|1034.5|1049.66|1033.66|10
1643596220000|2022-01-31 02:30:20|1049.96|1033.96|1050.28|1034.28|1050.3|1034.3|1049.96|1033.96|5
1643596230000|2022-01-31 02:30:30|1050.5|1034.5|1050.6|1034.6|1050.6|1034.6|1050.5|1034.5|2
1643596240000|2022-01-31 02:30:40|1051.1|1035.1|1052.11|1036.11|1052.2|1036.2|1051.1|1035.1|9
1643596260000|2022-01-31 02:31:00|1051.61|1035.61|1052.43|1036.43|1052.43|1036.43|1051.61|1035.61|8
1643596270000|2022-01-31 02:31:10|1052.42|1036.42|1052.46|1036.46|1052.5|1036.5|1052.42|1036.42|5
1643596280000|2022-01-31 02:31:20|1052.34|1036.34|1052.5|1036.5|1052.5|1036.5|1052.34|1036.34|2
1643596290000|2022-01-31 02:31:30|1052|1036|1052.34|1036.34|1052.42|1036.42|1051.61|1035.61|9
1643596300000|2022-01-31 02:31:40|1052.5|1036.5|1053.5|1037.5|1053.57|1037.57|1052.5|1036.5|4
1643596320000|2022-01-31 02:32:00|1053.55|1037.55|1053.55|1037.55|1053.55|1037.55|1053.55|1037.55|1
1643596330000|2022-01-31 02:32:10|1053.5|1037.5|1053.5|1037.5|1053.5|1037.5|1053.5|1037.5|1
1643596340000|2022-01-31 02:32:20|1053.57|1037.57|1054.35|1038.35|1054.35|1038.35|1053.57|1037.57|3
1643596350000|2022-01-31 02:32:30|1054.44|1038.44|1054.64|1038.64|1054.73|1038.73|1054.44|1038.44|8
1643596360000|2022-01-31 02:32:40|1054.89|1038.89|1054.85|1038.85|1055.31|1039.31|1054.64|1038.64|10
1643596370000|2022-01-31 02:32:50|1054.74|1038.74|1055.45|1039.45|1055.54|1039.54|1054.74|1038.74|10
1643596380000|2022-01-31 02:33:00|1055.41|1039.41|1054.85|1038.85|1055.41|1039.41|1054.85|1038.85|6
1643596390000|2022-01-31 02:33:10|1054.88|1038.88|1054.91|1038.91|1054.91|1038.91|1054.88|1038.88|2
1643596400000|2022-01-31 02:33:20|1055.4|1039.4|1055.47|1039.47|1055.52|1039.52|1055.4|1039.4|5
1643596410000|2022-01-31 02:33:30|1055.5|1039.5|1055.43|1039.43|1055.5|1039.5|1055.43|1039.43|4
1643596420000|2022-01-31 02:33:40|1055.32|1039.32|1054.75|1038.75|1055.32|1039.32|1054.75|1038.75|7
1643596430000|2022-01-31 02:33:50|1055.24|1039.24|1055.5|1039.5|1055.61|1039.61|1055.23|1039.23|4
1643596440000|2022-01-31 02:34:00|1055.6|1039.6|1055.5|1039.5|1055.97|1039.97|1055.5|1039.5|3
1643596450000|2022-01-31 02:34:10|1056.09|1040.09|1055.5|1039.5|1056.09|1040.09|1055.5|1039.5|2
1643596470000|2022-01-31 02:34:30|1055.63|1039.63|1055.63|1039.63|1055.63|1039.63|1055.63|1039.63|1
1643596480000|2022-01-31 02:34:40|1055.65|1039.65|1055.63|1039.63|1055.65|1039.65|1055.63|1039.63|3
1643596490000|2022-01-31 02:34:50|1056.02|1040.02|1055.53|1039.53|1056.02|1040.02|1055.53|1039.53|3
1643596500000|2022-01-31 02:35:00|1055.63|1039.63|1052.5|1036.5|1055.63|1039.63|1052.5|1036.5|10
1643596510000|2022-01-31 02:35:10|1052.8|1036.8|1053.36|1037.36|1053.44|1037.44|1052.8|1036.8|5
1643596520000|2022-01-31 02:35:20|1053.5|1037.5|1054.4|1038.4|1054.4|1038.4|1053.5|1037.5|4
1643596530000|2022-01-31 02:35:30|1054.18|1038.18|1054.18|1038.18|1054.18|1038.18|1054.18|1038.18|1
1643596540000|2022-01-31 02:35:40|1054.05|1038.05|1054.32|1038.32|1054.41|1038.41|1053.87|1037.87|9
1643596550000|2022-01-31 02:35:50|1054.5|1038.5|1054.5|1038.5|1054.5|1038.5|1054.34|1038.34|4
1643596560000|2022-01-31 02:36:00|1054.4|1038.4|1054.4|1038.4|1054.4|1038.4|1054.4|1038.4|1
1643596570000|2022-01-31 02:36:10|1054.26|1038.26|1053.5|1037.5|1054.26|1038.26|1053.5|1037.5|4
1643596600000|2022-01-31 02:36:40|1053.71|1037.71|1053.71|1037.71|1053.71|1037.71|1053.71|1037.71|1
1643596610000|2022-01-31 02:36:50|1053.75|1037.75|1054.5|1038.5|1054.5|1038.5|1053.75|1037.75|3
1643596620000|2022-01-31 02:37:00|1054.11|1038.11|1054.11|1038.11|1054.13|1038.13|1054.11|1038.11|3
1643596630000|2022-01-31 02:37:10|1053.7|1037.7|1053.7|1037.7|1053.7|1037.7|1053.7|1037.7|1
1643596650000|2022-01-31 02:37:30|1053.75|1037.75|1053.6|1037.6|1053.75|1037.75|1053.6|1037.6|2
1643596660000|2022-01-31 02:37:40|1053.5|1037.5|1053|1037|1053.5|1037.5|1053|1037|4
1643596670000|2022-01-31 02:37:50|1053.5|1037.5|1053.38|1037.38|1053.5|1037.5|1053.1|1037.1|5
1643596680000|2022-01-31 02:38:00|1053.5|1037.5|1053.5|1037.5|1053.5|1037.5|1053.5|1037.5|1
1643596690000|2022-01-31 02:38:10|1053.34|1037.34|1053.5|1037.5|1053.5|1037.5|1053.34|1037.34|2
1643596700000|2022-01-31 02:38:20|1053.34|1037.34|1053.34|1037.34|1053.34|1037.34|1053.34|1037.34|1
1643596710000|2022-01-31 02:38:30|1053.09|1037.09|1053|1037|1053.09|1037.09|1052.5|1036.5|7
1643596720000|2022-01-31 02:38:40|1053.32|1037.32|1053.36|1037.36|1053.36|1037.36|1053.32|1037.32|3
1643596730000|2022-01-31 02:38:50|1053.5|1037.5|1053.5|1037.5|1053.5|1037.5|1053.5|1037.5|1
1643596750000|2022-01-31 02:39:10|1053.66|1037.66|1053.05|1037.05|1053.8|1037.8|1053.05|1037.05|10
1643596760000|2022-01-31 02:39:20|1053.33|1037.33|1053.33|1037.33|1053.33|1037.33|1053.33|1037.33|1
1643596770000|2022-01-31 02:39:30|1053.03|1037.03|1053.5|1037.5|1053.5|1037.5|1053.03|1037.03|6
1643596780000|2022-01-31 02:39:40|1053.49|1037.49|1053.48|1037.48|1053.49|1037.49|1053.48|1037.48|2
1643596800000|2022-01-31 02:40:00|1052.65|1036.65|1052.65|1036.65|1052.65|1036.65|1052.65|1036.65|1
1643596830000|2022-01-31 02:40:30|1052.98|1036.98|1053.48|1037.48|1053.48|1037.48|1052.98|1036.98|2
1643596870000|2022-01-31 02:41:10|1053.61|1037.61|1053.61|1037.61|1053.61|1037.61|1053.61|1037.61|1
1643596880000|2022-01-31 02:41:20|1053.48|1037.48|1054.18|1038.18|1054.55|1038.55|1053.48|1037.48|5
1643596890000|2022-01-31 02:41:30|1054.49|1038.49|1054.5|1038.5|1054.5|1038.5|1054.49|1038.49|2
1643596910000|2022-01-31 02:41:50|1054.45|1038.45|1054.49|1038.49|1054.49|1038.49|1054.45|1038.45|2
1643596920000|2022-01-31 02:42:00|1054.65|1038.65|1054.67|1038.67|1054.95|1038.95|1054.65|1038.65|5
1643596930000|2022-01-31 02:42:10|1054.77|1038.77|1054.77|1038.77|1054.77|1038.77|1054.77|1038.77|1
1643596940000|2022-01-31 02:42:20|1054.99|1038.99|1054.65|1038.65|1054.99|1038.99|1054.65|1038.65|2
1643596950000|2022-01-31 02:42:30|1054.8|1038.8|1054.8|1038.8|1054.8|1038.8|1054.8|1038.8|1
1643596960000|2022-01-31 02:42:40|1054.65|1038.65|1055.29|1039.29|1055.29|1039.29|1054.65|1038.65|6
1643596970000|2022-01-31 02:42:50|1055.3|1039.3|1055.23|1039.23|1055.5|1039.5|1055.23|1039.23|6
1643596980000|2022-01-31 02:43:00|1054.77|1038.77|1054.71|1038.71|1055|1039|1054.71|1038.71|3
1643596990000|2022-01-31 02:43:10|1055.16|1039.16|1054.66|1038.66|1055.16|1039.16|1054.66|1038.66|4
1643597020000|2022-01-31 02:43:40|1054.84|1038.84|1055.44|1039.44|1055.6|1039.6|1054.84|1038.84|9
1643597030000|2022-01-31 02:43:50|1055.5|1039.5|1055.34|1039.34|1055.5|1039.5|1055.34|1039.34|2
1643597040000|2022-01-31 02:44:00|1055.35|1039.35|1055.5|1039.5|1055.5|1039.5|1055.34|1039.34|6
1643597050000|2022-01-31 02:44:10|1055.44|1039.44|1055.44|1039.44|1055.44|1039.44|1055.44|1039.44|1
1643597060000|2022-01-31 02:44:20|1054.95|1038.95|1055.4|1039.4|1055.4|1039.4|1054.95|1038.95|3
1643597070000|2022-01-31 02:44:30|1055.49|1039.49|1055.65|1039.65|1056|1040|1055.49|1039.49|4
1643597080000|2022-01-31 02:44:40|1055.85|1039.85|1055.88|1039.88|1056.23|1040.23|1055.85|1039.85|3
1643597100000|2022-01-31 02:45:00|1055.5|1039.5|1055.5|1039.5|1055.5|1039.5|1055.5|1039.5|1
1643597110000|2022-01-31 02:45:10|1055.45|1039.45|1055.19|1039.19|1055.45|1039.45|1054.91|1038.91|4
1643597120000|2022-01-31 02:45:20|1055.28|1039.28|1054.91|1038.91|1055.28|1039.28|1054.91|1038.91|6
1643597160000|2022-01-31 02:46:00|1055.41|1039.41|1055.5|1039.5|1055.5|1039.5|1055.41|1039.41|2
1643597170000|2022-01-31 02:46:10|1055.59|1039.59|1055.45|1039.45|1056.01|1040.01|1055.45|1039.45|7
1643597190000|2022-01-31 02:46:30|1055.28|1039.28|1054.91|1038.91|1055.28|1039.28|1054.91|1038.91|4
1643597200000|2022-01-31 02:46:40|1054.8|1038.8|1054.5|1038.5|1054.8|1038.8|1054.35|1038.35|4
1643597210000|2022-01-31 02:46:50|1054.17|1038.17|1054.38|1038.38|1054.38|1038.38|1053.94|1037.94|7
1643597220000|2022-01-31 02:47:00|1053.93|1037.93|1054.38|1038.38|1054.38|1038.38|1053.93|1037.93|2
1643597230000|2022-01-31 02:47:10|1053.88|1037.88|1053.88|1037.88|1053.98|1037.98|1053.88|1037.88|3
1643597240000|2022-01-31 02:47:20|1054.13|1038.13|1053.5|1037.5|1054.13|1038.13|1053.5|1037.5|2
1643597250000|2022-01-31 02:47:30|1053.54|1037.54|1053.54|1037.54|1053.54|1037.54|1053.54|1037.54|1
1643597260000|2022-01-31 02:47:40|1053.26|1037.26|1053.4|1037.4|1053.5|1037.5|1053.26|1037.26|4
1643597270000|2022-01-31 02:47:50|1053.5|1037.5|1053.84|1037.84|1053.98|1037.98|1053.5|1037.5|8
1643597280000|2022-01-31 02:48:00|1053.98|1037.98|1053.54|1037.54|1053.98|1037.98|1053.54|1037.54|4
1643597290000|2022-01-31 02:48:10|1053.5|1037.5|1052.5|1036.5|1053.5|1037.5|1052.4|1036.4|6
1643597300000|2022-01-31 02:48:20|1052.35|1036.35|1052.35|1036.35|1052.35|1036.35|1052.35|1036.35|1
1643597310000|2022-01-31 02:48:30|1052.5|1036.5|1052.7|1036.7|1052.7|1036.7|1052.49|1036.49|7
1643597320000|2022-01-31 02:48:40|1052.5|1036.5|1052.5|1036.5|1052.5|1036.5|1052.5|1036.5|1
1643597370000|2022-01-31 02:49:30|1052.29|1036.29|1052.24|1036.24|1052.29|1036.29|1052.24|1036.24|2
1643597380000|2022-01-31 02:49:40|1052.29|1036.29|1051.54|1035.54|1052.29|1036.29|1051.54|1035.54|6
1643597390000|2022-01-31 02:49:50|1051.47|1035.47|1051.5|1035.5|1051.5|1035.5|1051.47|1035.47|2
1643597400000|2022-01-31 02:50:00|1051.56|1035.56|1052.11|1036.11|1052.11|1036.11|1051.56|1035.56|6
1643597410000|2022-01-31 02:50:10|1052.04|1036.04|1051.74|1035.74|1052.04|1036.04|1051.74|1035.74|4
1643597430000|2022-01-31 02:50:30|1051.79|1035.79|1051.78|1035.78|1051.79|1035.79|1051.74|1035.74|3
1643597440000|2022-01-31 02:50:40|1052.45|1036.45|1051.65|1035.65|1052.45|1036.45|1051.65|1035.65|4
1643597460000|2022-01-31 02:51:00|1051.74|1035.74|1051.83|1035.83|1051.83|1035.83|1051.74|1035.74|2
1643597470000|2022-01-31 02:51:10|1051.9|1035.9|1051.9|1035.9|1051.9|1035.9|1051.9|1035.9|1
1643597480000|2022-01-31 02:51:20|1052|1036|1051.5|1035.5|1052|1036|1051.36|1035.36|8
1643597490000|2022-01-31 02:51:30|1051.55|1035.55|1051.94|1035.94|1051.94|1035.94|1051.55|1035.55|4
1643597500000|2022-01-31 02:51:40|1051.9|1035.9|1051.83|1035.83|1051.9|1035.9|1051.74|1035.74|4
1643597510000|2022-01-31 02:51:50|1051.8|1035.8|1051.88|1035.88|1051.88|1035.88|1051.8|1035.8|2
1643597520000|2022-01-31 02:52:00|1051.74|1035.74|1051.74|1035.74|1051.74|1035.74|1051.74|1035.74|1
1643597530000|2022-01-31 02:52:10|1051.8|1035.8|1051.8|1035.8|1051.8|1035.8|1051.8|1035.8|1
1643597550000|2022-01-31 02:52:30|1051.74|1035.74|1051.74|1035.74|1051.74|1035.74|1051.74|1035.74|1
1643597570000|2022-01-31 02:52:50|1051.65|1035.65|1052.41|1036.41|1052.41|1036.41|1051.65|1035.65|4
1643597580000|2022-01-31 02:53:00|1052.5|1036.5|1052.45|1036.45|1052.5|1036.5|1052.45|1036.45|4
1643597590000|2022-01-31 02:53:10|1051.9|1035.9|1051.96|1035.96|1051.96|1035.96|1051.9|1035.9|2
1643597610000|2022-01-31 02:53:30|1051.65|1035.65|1051.65|1035.65|1051.65|1035.65|1051.65|1035.65|1
1643597620000|2022-01-31 02:53:40|1051.7|1035.7|1051.91|1035.91|1052.04|1036.04|1051.7|1035.7|4
1643597640000|2022-01-31 02:54:00|1051.7|1035.7|1051.7|1035.7|1051.7|1035.7|1051.7|1035.7|1
1643597650000|2022-01-31 02:54:10|1051.6|1035.6|1051.6|1035.6|1051.6|1035.6|1051.6|1035.6|1
1643597680000|2022-01-31 02:54:40|1051.75|1035.75|1051.75|1035.75|1051.75|1035.75|1051.75|1035.75|1
1643597700000|2022-01-31 02:55:00|1051.6|1035.6|1052|1036|1052.5|1036.5|1051.6|1035.6|7
1643597710000|2022-01-31 02:55:10|1051.5|1035.5|1050.64|1034.64|1051.5|1035.5|1050.64|1034.64|4
1643597720000|2022-01-31 02:55:20|1050.01|1034.01|1049.66|1033.66|1050.01|1034.01|1049.66|1033.66|2
1643597730000|2022-01-31 02:55:30|1049.76|1033.76|1050.5|1034.5|1050.5|1034.5|1049.76|1033.76|9
1643597740000|2022-01-31 02:55:40|1050.85|1034.85|1050.85|1034.85|1050.85|1034.85|1050.85|1034.85|1
1643597760000|2022-01-31 02:56:00|1050.5|1034.5|1050.5|1034.5|1050.5|1034.5|1050.5|1034.5|1
1643597770000|2022-01-31 02:56:10|1050.85|1034.85|1051.35|1035.35|1051.35|1035.35|1050.85|1034.85|2
1643597780000|2022-01-31 02:56:20|1051.5|1035.5|1051.65|1035.65|1051.65|1035.65|1051.5|1035.5|2
1643597790000|2022-01-31 02:56:30|1051.5|1035.5|1051.86|1035.86|1051.86|1035.86|1051.5|1035.5|2
1643597800000|2022-01-31 02:56:40|1051.81|1035.81|1051.41|1035.41|1051.81|1035.81|1051.41|1035.41|3
1643597810000|2022-01-31 02:56:50|1051.5|1035.5|1051.6|1035.6|1051.6|1035.6|1051.5|1035.5|2
1643597820000|2022-01-31 02:57:00|1051.88|1035.88|1052.35|1036.35|1052.35|1036.35|1051.88|1035.88|3
1643597840000|2022-01-31 02:57:20|1052.63|1036.63|1052.35|1036.35|1052.73|1036.73|1052.35|1036.35|4
1643597850000|2022-01-31 02:57:30|1052.63|1036.63|1052.9|1036.9|1052.9|1036.9|1052.62|1036.62|4
1643597860000|2022-01-31 02:57:40|1052.62|1036.62|1052.62|1036.62|1052.62|1036.62|1052.62|1036.62|1
1643597870000|2022-01-31 02:57:50|1052.78|1036.78|1053.5|1037.5|1053.5|1037.5|1052.62|1036.62|8
1643597880000|2022-01-31 02:58:00|1053.49|1037.49|1053.5|1037.5|1053.52|1037.52|1053.03|1037.03|9
1643597900000|2022-01-31 02:58:20|1053.42|1037.42|1053.42|1037.42|1053.42|1037.42|1053.35|1037.35|5
1643597910000|2022-01-31 02:58:30|1053.35|1037.35|1053.12|1037.12|1053.52|1037.52|1053.12|1037.12|3
1643597920000|2022-01-31 02:58:40|1052.65|1036.65|1052.65|1036.65|1052.65|1036.65|1052.65|1036.65|1
1643597940000|2022-01-31 02:59:00|1052.75|1036.75|1052.75|1036.75|1052.75|1036.75|1052.75|1036.75|1
1643597950000|2022-01-31 02:59:10|1053.1|1037.1|1052.77|1036.77|1053.1|1037.1|1052.56|1036.56|5
1643597960000|2022-01-31 02:59:20|1053.06|1037.06|1052.5|1036.5|1053.06|1037.06|1052.5|1036.5|5
1643598000000|2022-01-31 03:00:00|1052.15|1036.15|1051.57|1035.57|1052.15|1036.15|1051.57|1035.57|3
1643598010000|2022-01-31 03:00:10|1051.47|1035.47|1050.6|1034.6|1051.57|1035.57|1050.6|1034.6|9
1643598020000|2022-01-31 03:00:20|1050.5|1034.5|1050.65|1034.65|1050.94|1034.94|1050.5|1034.5|8
1643598030000|2022-01-31 03:00:30|1051.1|1035.1|1051.29|1035.29|1051.29|1035.29|1051.1|1035.1|2
1643598040000|2022-01-31 03:00:40|1051|1035|1051.5|1035.5|1051.5|1035.5|1050.78|1034.78|4
1643598050000|2022-01-31 03:00:50|1050.5|1034.5|1050.01|1034.01|1050.5|1034.5|1050.01|1034.01|2
1643598060000|2022-01-31 03:01:00|1050.09|1034.09|1050.22|1034.22|1050.38|1034.38|1050.05|1034.05|5
1643598070000|2022-01-31 03:01:10|1050.23|1034.23|1050.14|1034.14|1050.5|1034.5|1050.14|1034.14|8
1643598080000|2022-01-31 03:01:20|1049.74|1033.74|1049.74|1033.74|1049.74|1033.74|1049.74|1033.74|1
1643598090000|2022-01-31 03:01:30|1049.64|1033.64|1049.53|1033.53|1049.64|1033.64|1049.53|1033.53|2
1643598100000|2022-01-31 03:01:40|1049.51|1033.51|1049.51|1033.51|1049.51|1033.51|1049.51|1033.51|1
1643598120000|2022-01-31 03:02:00|1049.85|1033.85|1049.85|1033.85|1050.11|1034.11|1049.85|1033.85|3
1643598140000|2022-01-31 03:02:20|1049.56|1033.56|1049.03|1033.03|1049.56|1033.56|1049.03|1033.03|4
1643598150000|2022-01-31 03:02:30|1049.09|1033.09|1047.67|1031.67|1049.09|1033.09|1047.67|1031.67|7
1643598160000|2022-01-31 03:02:40|1047.62|1031.62|1048.5|1032.5|1048.5|1032.5|1047.62|1031.62|5
1643598170000|2022-01-31 03:02:50|1048.35|1032.35|1049.2|1033.2|1049.3|1033.3|1048.35|1032.35|8
1643598180000|2022-01-31 03:03:00|1049.5|1033.5|1049.67|1033.67|1049.67|1033.67|1049.33|1033.33|5
1643598190000|2022-01-31 03:03:10|1050.17|1034.17|1050|1034|1050.45|1034.45|1049.65|1033.65|6
1643598210000|2022-01-31 03:03:30|1050.17|1034.17|1050.31|1034.31|1050.31|1034.31|1050.17|1034.17|2
1643598220000|2022-01-31 03:03:40|1050.12|1034.12|1050.3|1034.3|1050.3|1034.3|1050.12|1034.12|4
1643598230000|2022-01-31 03:03:50|1050.1|1034.1|1050|1034|1050.1|1034.1|1050|1034|2
1643598240000|2022-01-31 03:04:00|1049.94|1033.94|1049.1|1033.1|1049.94|1033.94|1049.1|1033.1|6
1643598250000|2022-01-31 03:04:10|1048.68|1032.68|1048.58|1032.58|1049.08|1033.08|1048.57|1032.57|7
1643598260000|2022-01-31 03:04:20|1048.63|1032.63|1049.41|1033.41|1049.41|1033.41|1048.63|1032.63|4
1643598270000|2022-01-31 03:04:30|1049|1033|1050.2|1034.2|1050.2|1034.2|1048.63|1032.63|8
1643598280000|2022-01-31 03:04:40|1050.32|1034.32|1050.15|1034.15|1050.5|1034.5|1050.07|1034.07|8
1643598290000|2022-01-31 03:04:50|1050.47|1034.47|1049.6|1033.6|1050.47|1034.47|1049.6|1033.6|3
1643598300000|2022-01-31 03:05:00|1050|1034|1050.5|1034.5|1050.5|1034.5|1050|1034|3
1643598320000|2022-01-31 03:05:20|1050.53|1034.53|1050.5|1034.5|1050.53|1034.53|1050.5|1034.5|2
1643598330000|2022-01-31 03:05:30|1050.65|1034.65|1050.65|1034.65|1050.65|1034.65|1050.65|1034.65|1
1643598360000|2022-01-31 03:06:00|1050.69|1034.69|1050.53|1034.53|1050.69|1034.69|1050.53|1034.53|2
1643598370000|2022-01-31 03:06:10|1050.49|1034.49|1050.49|1034.49|1050.49|1034.49|1050.49|1034.49|1
1643598380000|2022-01-31 03:06:20|1050.25|1034.25|1050.25|1034.25|1050.25|1034.25|1050|1034|3
1643598390000|2022-01-31 03:06:30|1050.61|1034.61|1050.61|1034.61|1050.61|1034.61|1050.61|1034.61|1
1643598400000|2022-01-31 03:06:40|1050.63|1034.63|1050.67|1034.67|1050.67|1034.67|1050.62|1034.62|3
1643598420000|2022-01-31 03:07:00|1051.12|1035.12|1050.98|1034.98|1051.53|1035.53|1050.98|1034.98|7
1643598430000|2022-01-31 03:07:10|1050.99|1034.99|1051.46|1035.46|1051.47|1035.47|1050.99|1034.99|7
1643598440000|2022-01-31 03:07:20|1051.42|1035.42|1050.56|1034.56|1051.42|1035.42|1050.56|1034.56|7
1643598450000|2022-01-31 03:07:30|1050.5|1034.5|1050.63|1034.63|1050.85|1034.85|1050.5|1034.5|4
1643598460000|2022-01-31 03:07:40|1050.64|1034.64|1051.21|1035.21|1051.21|1035.21|1050.63|1034.63|5
1643598480000|2022-01-31 03:08:00|1051.5|1035.5|1051.38|1035.38|1051.5|1035.5|1051.22|1035.22|8
1643598490000|2022-01-31 03:08:10|1051.39|1035.39|1051.37|1035.37|1051.39|1035.39|1051.32|1035.32|6
1643598500000|2022-01-31 03:08:20|1051.23|1035.23|1050.85|1034.85|1051.23|1035.23|1050.84|1034.84|4
1643598510000|2022-01-31 03:08:30|1050.66|1034.66|1050.66|1034.66|1050.66|1034.66|1050.66|1034.66|1
1643598520000|2022-01-31 03:08:40|1051.15|1035.15|1051.48|1035.48|1051.48|1035.48|1051.15|1035.15|5
1643598530000|2022-01-31 03:08:50|1051.5|1035.5|1051.61|1035.61|1051.61|1035.61|1051.5|1035.5|2
1643598540000|2022-01-31 03:09:00|1051.66|1035.66|1051.55|1035.55|1051.66|1035.66|1051.55|1035.55|2
1643598550000|2022-01-31 03:09:10|1051.74|1035.74|1052.7|1036.7|1052.7|1036.7|1051.55|1035.55|5
1643598560000|2022-01-31 03:09:20|1052.9|1036.9|1052.9|1036.9|1052.9|1036.9|1052.9|1036.9|1
1643598570000|2022-01-31 03:09:30|1052.7|1036.7|1055.35|1039.35|1055.48|1039.48|1052.7|1036.7|15
1643598580000|2022-01-31 03:09:40|1055.28|1039.28|1055.4|1039.4|1055.4|1039.4|1054.54|1038.54|8
1643598590000|2022-01-31 03:09:50|1054.95|1038.95|1054.95|1038.95|1054.97|1038.97|1054.95|1038.95|3
1643598600000|2022-01-31 03:10:00|1055.4|1039.4|1055.68|1039.68|1055.68|1039.68|1055.4|1039.4|5
1643598610000|2022-01-31 03:10:10|1055.63|1039.63|1057.28|1041.28|1057.5|1041.5|1055.47|1039.47|15
1643598620000|2022-01-31 03:10:20|1057.25|1041.25|1057.5|1041.5|1057.5|1041.5|1057.24|1041.24|5
1643598630000|2022-01-31 03:10:30|1057.62|1041.62|1059.02|1043.02|1059.25|1043.25|1057.62|1041.62|10
1643598640000|2022-01-31 03:10:40|1059.16|1043.16|1059.13|1043.13|1059.28|1043.28|1058.92|1042.92|9
1643598650000|2022-01-31 03:10:50|1059.14|1043.14|1059.08|1043.08|1059.14|1043.14|1059.08|1043.08|3
1643598660000|2022-01-31 03:11:00|1058.65|1042.65|1058.65|1042.65|1058.65|1042.65|1058.65|1042.65|1
1643598670000|2022-01-31 03:11:10|1058.8|1042.8|1058.8|1042.8|1058.8|1042.8|1058.8|1042.8|1
1643598690000|2022-01-31 03:11:30|1058.6|1042.6|1058.6|1042.6|1058.6|1042.6|1058.6|1042.6|1
1643598710000|2022-01-31 03:11:50|1058.55|1042.55|1058.16|1042.16|1058.55|1042.55|1057.7|1041.7|12
1643598720000|2022-01-31 03:12:00|1058.07|1042.07|1057.5|1041.5|1058.07|1042.07|1057.5|1041.5|5
1643598740000|2022-01-31 03:12:20|1057.79|1041.79|1059.27|1043.27|1059.27|1043.27|1057.79|1041.79|14
1643598750000|2022-01-31 03:12:30|1059.45|1043.45|1059.09|1043.09|1059.45|1043.45|1059.07|1043.07|4
1643598760000|2022-01-31 03:12:40|1058.97|1042.97|1058.63|1042.63|1058.97|1042.97|1058.6|1042.6|3
1643598770000|2022-01-31 03:12:50|1058.78|1042.78|1057.41|1041.41|1058.78|1042.78|1057.41|1041.41|3
1643598780000|2022-01-31 03:13:00|1057.25|1041.25|1056.6|1040.6|1057.25|1041.25|1056.6|1040.6|4
1643598790000|2022-01-31 03:13:10|1056.86|1040.86|1057.11|1041.11|1057.25|1041.25|1056.86|1040.86|5
1643598800000|2022-01-31 03:13:20|1057.05|1041.05|1056.96|1040.96|1057.05|1041.05|1056.96|1040.96|2
1643598810000|2022-01-31 03:13:30|1056.6|1040.6|1056.5|1040.5|1056.6|1040.6|1056.5|1040.5|2
1643598820000|2022-01-31 03:13:40|1056.36|1040.36|1055.5|1039.5|1056.36|1040.36|1055.5|1039.5|2
1643598830000|2022-01-31 03:13:50|1055.42|1039.42|1055.36|1039.36|1055.42|1039.42|1055.36|1039.36|2
1643598840000|2022-01-31 03:14:00|1055.5|1039.5|1056.17|1040.17|1056.3|1040.3|1055.5|1039.5|5
1643598850000|2022-01-31 03:14:10|1056.16|1040.16|1056.25|1040.25|1056.25|1040.25|1056.16|1040.16|3
1643598860000|2022-01-31 03:14:20|1055.75|1039.75|1055.67|1039.67|1055.75|1039.75|1055.67|1039.67|2
1643598880000|2022-01-31 03:14:40|1055.9|1039.9|1056.17|1040.17|1056.17|1040.17|1055.67|1039.67|4
1643598890000|2022-01-31 03:14:50|1056.08|1040.08|1056.08|1040.08|1056.08|1040.08|1056.08|1040.08|1
1643598900000|2022-01-31 03:15:00|1055.67|1039.67|1055.65|1039.65|1055.67|1039.67|1055.53|1039.53|6
1643598910000|2022-01-31 03:15:10|1055.79|1039.79|1055.67|1039.67|1056.15|1040.15|1055.67|1039.67|4
1643598930000|2022-01-31 03:15:30|1055.82|1039.82|1055.82|1039.82|1055.96|1039.96|1055.82|1039.82|3
1643598940000|2022-01-31 03:15:40|1055.67|1039.67|1055.67|1039.67|1055.67|1039.67|1055.67|1039.67|1
1643598960000|2022-01-31 03:16:00|1055.54|1039.54|1056.61|1040.61|1056.61|1040.61|1055.41|1039.41|9
1643598970000|2022-01-31 03:16:10|1056.5|1040.5|1056.5|1040.5|1057.5|1041.5|1056.5|1040.5|16
1643598980000|2022-01-31 03:16:20|1056.67|1040.67|1056.55|1040.55|1056.73|1040.73|1056.55|1040.55|4
1643598990000|2022-01-31 03:16:30|1056.5|1040.5|1056.9|1040.9|1056.9|1040.9|1056.5|1040.5|3
1643599000000|2022-01-31 03:16:40|1057.05|1041.05|1057.22|1041.22|1057.22|1041.22|1057.05|1041.05|3
1643599020000|2022-01-31 03:17:00|1056.77|1040.77|1057.01|1041.01|1057.2|1041.2|1056.77|1040.77|4
1643599030000|2022-01-31 03:17:10|1057.02|1041.02|1056.5|1040.5|1057.02|1041.02|1056.5|1040.5|3
1643599040000|2022-01-31 03:17:20|1056.1|1040.1|1055.65|1039.65|1056.5|1040.5|1055.65|1039.65|4
1643599050000|2022-01-31 03:17:30|1055.49|1039.49|1055.49|1039.49|1055.49|1039.49|1055.33|1039.33|3
1643599060000|2022-01-31 03:17:40|1055.3|1039.3|1057.05|1041.05|1057.08|1041.08|1055.18|1039.18|10
1643599070000|2022-01-31 03:17:50|1056.6|1040.6|1056.9|1040.9|1057|1041|1056.6|1040.6|4
1643599080000|2022-01-31 03:18:00|1056.84|1040.84|1057|1041|1057|1041|1056.5|1040.5|5
1643599090000|2022-01-31 03:18:10|1057.35|1041.35|1057.45|1041.45|1057.5|1041.5|1057.35|1041.35|4
1643599100000|2022-01-31 03:18:20|1057.4|1041.4|1057.4|1041.4|1057.4|1041.4|1057.4|1041.4|1
1643599110000|2022-01-31 03:18:30|1057.43|1041.43|1058.01|1042.01|1058.2|1042.2|1057.43|1041.43|11
1643599120000|2022-01-31 03:18:40|1058.04|1042.04|1057.71|1041.71|1058.04|1042.04|1057.6|1041.6|5
1643599130000|2022-01-31 03:18:50|1058.11|1042.11|1058.25|1042.25|1058.26|1042.26|1058.11|1042.11|4
1643599140000|2022-01-31 03:19:00|1058.05|1042.05|1058.25|1042.25|1058.25|1042.25|1057.85|1041.85|3
1643599160000|2022-01-31 03:19:20|1057.85|1041.85|1057.75|1041.75|1058.25|1042.25|1057.75|1041.75|3
1643599170000|2022-01-31 03:19:30|1057.6|1041.6|1057.7|1041.7|1057.7|1041.7|1057.6|1041.6|2
1643599180000|2022-01-31 03:19:40|1057.6|1041.6|1057.75|1041.75|1057.75|1041.75|1057.6|1041.6|2
1643599190000|2022-01-31 03:19:50|1057.78|1041.78|1059.05|1043.05|1059.32|1043.32|1057.75|1041.75|11
1643599200000|2022-01-31 03:20:00|1058.96|1042.96|1058.95|1042.95|1059.22|1043.22|1058.95|1042.95|4
1643599210000|2022-01-31 03:20:10|1059.15|1043.15|1058.85|1042.85|1059.15|1043.15|1058.85|1042.85|2
1643599220000|2022-01-31 03:20:20|1058.65|1042.65|1058.38|1042.38|1058.65|1042.65|1058.01|1042.01|8
1643599230000|2022-01-31 03:20:30|1058.13|1042.13|1058.5|1042.5|1058.64|1042.64|1058.13|1042.13|7
1643599240000|2022-01-31 03:20:40|1058.38|1042.38|1058.38|1042.38|1058.38|1042.38|1058.38|1042.38|1
1643599250000|2022-01-31 03:20:50|1058.42|1042.42|1057.97|1041.97|1058.42|1042.42|1057.97|1041.97|2
1643599260000|2022-01-31 03:21:00|1058.23|1042.23|1058.31|1042.31|1058.31|1042.31|1058.23|1042.23|2
1643599310000|2022-01-31 03:21:50|1058.67|1042.67|1058.67|1042.67|1058.67|1042.67|1058.67|1042.67|1
1643599340000|2022-01-31 03:22:20|1058.5|1042.5|1058.1|1042.1|1058.5|1042.5|1058.1|1042.1|2
1643599350000|2022-01-31 03:22:30|1057.96|1041.96|1058|1042|1058|1042|1057.96|1041.96|2
1643599360000|2022-01-31 03:22:40|1057.5|1041.5|1057.5|1041.5|1057.5|1041.5|1057.09|1041.09|5
1643599370000|2022-01-31 03:22:50|1057.35|1041.35|1056.71|1040.71|1057.45|1041.45|1056.71|1040.71|6
1643599380000|2022-01-31 03:23:00|1056.86|1040.86|1057.55|1041.55|1057.55|1041.55|1056.86|1040.86|4
1643599390000|2022-01-31 03:23:10|1057.67|1041.67|1057.89|1041.89|1057.96|1041.96|1057.67|1041.67|6
1643599400000|2022-01-31 03:23:20|1057.75|1041.75|1057.5|1041.5|1057.75|1041.75|1057.5|1041.5|3
1643599410000|2022-01-31 03:23:30|1057|1041|1056.68|1040.68|1057|1041|1056.5|1040.5|6
1643599420000|2022-01-31 03:23:40|1056.58|1040.58|1056.55|1040.55|1056.62|1040.62|1056.55|1040.55|3
1643599430000|2022-01-31 03:23:50|1056.5|1040.5|1056.5|1040.5|1056.5|1040.5|1056.5|1040.5|1
1643599440000|2022-01-31 03:24:00|1056.48|1040.48|1056|1040|1056.48|1040.48|1056|1040|2
1643599450000|2022-01-31 03:24:10|1055.75|1039.75|1055.75|1039.75|1055.75|1039.75|1055.75|1039.75|1
1643599460000|2022-01-31 03:24:20|1056.2|1040.2|1056.5|1040.5|1056.5|1040.5|1056.2|1040.2|2
1643599470000|2022-01-31 03:24:30|1056.39|1040.39|1054.86|1038.86|1056.39|1040.39|1054.6|1038.6|11
1643599480000|2022-01-31 03:24:40|1055.26|1039.26|1055.26|1039.26|1055.26|1039.26|1055.26|1039.26|1
1643599490000|2022-01-31 03:24:50|1055.2|1039.2|1055.5|1039.5|1055.5|1039.5|1055.12|1039.12|6
1643599500000|2022-01-31 03:25:00|1055.48|1039.48|1056.25|1040.25|1056.25|1040.25|1055.48|1039.48|6
1643599510000|2022-01-31 03:25:10|1056.15|1040.15|1056|1040|1056.15|1040.15|1056|1040|2
1643599520000|2022-01-31 03:25:20|1055.5|1039.5|1055.5|1039.5|1055.5|1039.5|1055.5|1039.5|1
1643599530000|2022-01-31 03:25:30|1055.39|1039.39|1055.13|1039.13|1055.39|1039.39|1055.13|1039.13|3
1643599540000|2022-01-31 03:25:40|1054.63|1038.63|1054.68|1038.68|1054.9|1038.9|1054.63|1038.63|3
1643599550000|2022-01-31 03:25:50|1055|1039|1055.25|1039.25|1055.28|1039.28|1054.88|1038.88|6
1643599560000|2022-01-31 03:26:00|1055.21|1039.21|1055.25|1039.25|1055.25|1039.25|1055.21|1039.21|2
1643599580000|2022-01-31 03:26:20|1055.21|1039.21|1055.25|1039.25|1055.25|1039.25|1055.15|1039.15|3
1643599590000|2022-01-31 03:26:30|1055.2|1039.2|1055.15|1039.15|1055.2|1039.2|1055.1|1039.1|4
1643599600000|2022-01-31 03:26:40|1055.2|1039.2|1056.42|1040.42|1056.42|1040.42|1055.2|1039.2|7
1643599610000|2022-01-31 03:26:50|1056.5|1040.5|1056.5|1040.5|1056.5|1040.5|1056.5|1040.5|1
1643599620000|2022-01-31 03:27:00|1056.59|1040.59|1056.59|1040.59|1056.59|1040.59|1056.59|1040.59|1
1643599630000|2022-01-31 03:27:10|1056.5|1040.5|1056.4|1040.4|1056.5|1040.5|1055.5|1039.5|10
1643599650000|2022-01-31 03:27:30|1056.5|1040.5|1056.46|1040.46|1056.61|1040.61|1056.46|1040.46|5
1643599660000|2022-01-31 03:27:40|1056.42|1040.42|1056.42|1040.42|1056.42|1040.42|1056.42|1040.42|1
1643599670000|2022-01-31 03:27:50|1056.3|1040.3|1056.42|1040.42|1056.42|1040.42|1056.28|1040.28|4
1643599680000|2022-01-31 03:28:00|1056.32|1040.32|1056.02|1040.02|1056.32|1040.32|1055.92|1039.92|6
1643599690000|2022-01-31 03:28:10|1055.65|1039.65|1055.39|1039.39|1055.65|1039.65|1055.39|1039.39|4
1643599700000|2022-01-31 03:28:20|1055.5|1039.5|1055.5|1039.5|1055.5|1039.5|1055.39|1039.39|3
1643599710000|2022-01-31 03:28:30|1055.1|1039.1|1054.13|1038.13|1055.1|1039.1|1054.13|1038.13|10
1643599720000|2022-01-31 03:28:40|1054.22|1038.22|1055.15|1039.15|1055.15|1039.15|1054.19|1038.19|8
1643599730000|2022-01-31 03:28:50|1054.78|1038.78|1055.86|1039.86|1055.86|1039.86|1054.78|1038.78|15
1643599740000|2022-01-31 03:29:00|1055.76|1039.76|1055.71|1039.71|1055.96|1039.96|1055.7|1039.7|7
1643599750000|2022-01-31 03:29:10|1055.57|1039.57|1055.57|1039.57|1055.75|1039.75|1055.57|1039.57|6
1643599760000|2022-01-31 03:29:20|1055.5|1039.5|1055.5|1039.5|1055.5|1039.5|1055.5|1039.5|1
1643599770000|2022-01-31 03:29:30|1055.29|1039.29|1055.5|1039.5|1055.5|1039.5|1055.26|1039.26|7
1643599790000|2022-01-31 03:29:50|1055.61|1039.61|1055.93|1039.93|1055.93|1039.93|1055.61|1039.61|3
1643599800000|2022-01-31 03:30:00|1055.94|1039.94|1056.21|1040.21|1056.4|1040.4|1055.94|1039.94|9
1643599810000|2022-01-31 03:30:10|1056.07|1040.07|1055.71|1039.71|1056.21|1040.21|1055.71|1039.71|3
1643599820000|2022-01-31 03:30:20|1055.65|1039.65|1054.81|1038.81|1055.65|1039.65|1054.78|1038.78|10
1643599840000|2022-01-31 03:30:40|1054.71|1038.71|1054.5|1038.5|1054.71|1038.71|1054.5|1038.5|2
1643599860000|2022-01-31 03:31:00|1054.6|1038.6|1054.67|1038.67|1054.67|1038.67|1054.5|1038.5|3
1643599870000|2022-01-31 03:31:10|1054.64|1038.64|1055.5|1039.5|1055.5|1039.5|1054.64|1038.64|4
1643599880000|2022-01-31 03:31:20|1055.3|1039.3|1055.3|1039.3|1055.3|1039.3|1055.3|1039.3|1
1643599890000|2022-01-31 03:31:30|1055.2|1039.2|1055.2|1039.2|1055.2|1039.2|1055.2|1039.2|1
1643599900000|2022-01-31 03:31:40|1055.05|1039.05|1055.35|1039.35|1055.35|1039.35|1055.05|1039.05|3
1643599910000|2022-01-31 03:31:50|1055.25|1039.25|1055.25|1039.25|1055.25|1039.25|1055.25|1039.25|1
1643599920000|2022-01-31 03:32:00|1054.95|1038.95|1055.3|1039.3|1055.3|1039.3|1054.69|1038.69|3
1643599930000|2022-01-31 03:32:10|1054.8|1038.8|1053.11|1037.11|1054.8|1038.8|1053.11|1037.11|12
1643599940000|2022-01-31 03:32:20|1052.57|1036.57|1053.29|1037.29|1053.5|1037.5|1052.05|1036.05|15
1643599950000|2022-01-31 03:32:30|1053.22|1037.22|1052.63|1036.63|1053.22|1037.22|1052.63|1036.63|3
1643599960000|2022-01-31 03:32:40|1052.5|1036.5|1052.5|1036.5|1052.6|1036.6|1052.42|1036.42|7
1643599970000|2022-01-31 03:32:50|1052.63|1036.63|1052.63|1036.63|1052.85|1036.85|1052.63|1036.63|4
1643599980000|2022-01-31 03:33:00|1052.73|1036.73|1052.69|1036.69|1052.81|1036.81|1052.69|1036.69|3
1643599990000|2022-01-31 03:33:10|1052.83|1036.83|1053.5|1037.5|1053.5|1037.5|1052.83|1036.83|4
1643600000000|2022-01-31 03:33:20|1053.15|1037.15|1053.15|1037.15|1053.15|1037.15|1053.15|1037.15|1
1643600010000|2022-01-31 03:33:30|1053.03|1037.03|1052.73|1036.73|1053.03|1037.03|1052.73|1036.73|4
1643600020000|2022-01-31 03:33:40|1052.6|1036.6|1052.66|1036.66|1052.71|1036.71|1052.6|1036.6|3
1643600030000|2022-01-31 03:33:50|1052.69|1036.69|1052.1|1036.1|1052.69|1036.69|1052.1|1036.1|5
1643600040000|2022-01-31 03:34:00|1051.88|1035.88|1052.61|1036.61|1052.61|1036.61|1051.88|1035.88|5
1643600050000|2022-01-31 03:34:10|1052.63|1036.63|1052.63|1036.63|1052.63|1036.63|1052.63|1036.63|1
1643600060000|2022-01-31 03:34:20|1052.8|1036.8|1052.59|1036.59|1053|1037|1052.59|1036.59|11
1643600080000|2022-01-31 03:34:40|1052.63|1036.63|1052.59|1036.59|1052.63|1036.63|1052.59|1036.59|5
1643600120000|2022-01-31 03:35:20|1052.52|1036.52|1052.52|1036.52|1052.52|1036.52|1052.52|1036.52|1
1643600130000|2022-01-31 03:35:30|1052.54|1036.54|1052.61|1036.61|1052.61|1036.61|1052.54|1036.54|2
1643600140000|2022-01-31 03:35:40|1052.59|1036.59|1052.59|1036.59|1052.59|1036.59|1052.59|1036.59|1
1643600150000|2022-01-31 03:35:50|1052.61|1036.61|1052.7|1036.7|1052.7|1036.7|1052.61|1036.61|2
1643600160000|2022-01-31 03:36:00|1052.61|1036.61|1052.63|1036.63|1052.95|1036.95|1052.61|1036.61|5
1643600170000|2022-01-31 03:36:10|1052.61|1036.61|1052.61|1036.61|1052.61|1036.61|1052.61|1036.61|1
1643600190000|2022-01-31 03:36:30|1052.72|1036.72|1052.63|1036.63|1052.8|1036.8|1052.63|1036.63|3
1643600200000|2022-01-31 03:36:40|1052.93|1036.93|1052.93|1036.93|1052.93|1036.93|1052.93|1036.93|1
1643600210000|2022-01-31 03:36:50|1052.63|1036.63|1052.63|1036.63|1052.63|1036.63|1052.63|1036.63|1
1643600220000|2022-01-31 03:37:00|1052.8|1036.8|1052.61|1036.61|1052.8|1036.8|1052.61|1036.61|2
1643600230000|2022-01-31 03:37:10|1052.65|1036.65|1053.5|1037.5|1053.5|1037.5|1052.65|1036.65|4
1643600240000|2022-01-31 03:37:20|1053.9|1037.9|1053.7|1037.7|1053.9|1037.9|1053.7|1037.7|2
1643600250000|2022-01-31 03:37:30|1054.2|1038.2|1054.5|1038.5|1054.5|1038.5|1054.2|1038.2|3
1643600280000|2022-01-31 03:38:00|1054.68|1038.68|1054.59|1038.59|1054.68|1038.68|1054.59|1038.59|2
1643600290000|2022-01-31 03:38:10|1054.8|1038.8|1055|1039|1055|1039|1054.8|1038.8|3
1643600300000|2022-01-31 03:38:20|1054.99|1038.99|1055.9|1039.9|1055.9|1039.9|1054.99|1038.99|2
1643600310000|2022-01-31 03:38:30|1055.55|1039.55|1057.35|1041.35|1057.35|1041.35|1055.55|1039.55|13
1643600320000|2022-01-31 03:38:40|1057.38|1041.38|1057.7|1041.7|1058.08|1042.08|1057.38|1041.38|9
1643600330000|2022-01-31 03:38:50|1057.85|1041.85|1057.5|1041.5|1058.31|1042.31|1057.39|1041.39|12
1643600340000|2022-01-31 03:39:00|1057.37|1041.37|1056.88|1040.88|1057.37|1041.37|1056.7|1040.7|6
1643600350000|2022-01-31 03:39:10|1056.89|1040.89|1057.55|1041.55|1057.67|1041.67|1056.7|1040.7|11
1643600360000|2022-01-31 03:39:20|1057.5|1041.5|1057.48|1041.48|1057.5|1041.5|1057.48|1041.48|2
1643600370000|2022-01-31 03:39:30|1058.03|1042.03|1057.88|1041.88|1058.13|1042.13|1057.65|1041.65|7
1643600380000|2022-01-31 03:39:40|1057.75|1041.75|1057.62|1041.62|1057.92|1041.92|1057.62|1041.62|7
1643600390000|2022-01-31 03:39:50|1057.64|1041.64|1057.67|1041.67|1057.88|1041.88|1057.62|1041.62|7
1643600400000|2022-01-31 03:40:00|1058.13|1042.13|1057.75|1041.75|1058.13|1042.13|1057.75|1041.75|7
1643600410000|2022-01-31 03:40:10|1057.91|1041.91|1057.59|1041.59|1057.96|1041.96|1057.59|1041.59|5
1643600420000|2022-01-31 03:40:20|1058.13|1042.13|1057.5|1041.5|1058.28|1042.28|1057.5|1041.5|7
1643600440000|2022-01-31 03:40:40|1057.26|1041.26|1058.17|1042.17|1058.17|1042.17|1056.56|1040.56|12
1643600450000|2022-01-31 03:40:50|1058.03|1042.03|1057.88|1041.88|1058.03|1042.03|1057.83|1041.83|5
1643600460000|2022-01-31 03:41:00|1057.83|1041.83|1057.83|1041.83|1057.83|1041.83|1057.83|1041.83|1
1643600480000|2022-01-31 03:41:20|1057.5|1041.5|1057.64|1041.64|1057.64|1041.64|1057.5|1041.5|2
1643600490000|2022-01-31 03:41:30|1057.79|1041.79|1057.66|1041.66|1058.18|1042.18|1057.66|1041.66|6
1643600500000|2022-01-31 03:41:40|1057.39|1041.39|1057.11|1041.11|1057.39|1041.39|1057.11|1041.11|3
1643600510000|2022-01-31 03:41:50|1057.12|1041.12|1057.11|1041.11|1057.12|1041.12|1057.11|1041.11|2
1643600520000|2022-01-31 03:42:00|1056.5|1040.5|1056.5|1040.5|1056.5|1040.5|1056.5|1040.5|1
1643600530000|2022-01-31 03:42:10|1056.57|1040.57|1056.5|1040.5|1056.73|1040.73|1056.5|1040.5|6
1643600550000|2022-01-31 03:42:30|1056.32|1040.32|1056.4|1040.4|1056.43|1040.43|1056.28|1040.28|9
1643600560000|2022-01-31 03:42:40|1056.5|1040.5|1056.5|1040.5|1056.5|1040.5|1056.24|1040.24|5
1643600570000|2022-01-31 03:42:50|1056.59|1040.59|1056.55|1040.55|1056.64|1040.64|1056.55|1040.55|3
1643600580000|2022-01-31 03:43:00|1056.56|1040.56|1056.75|1040.75|1056.75|1040.75|1056.56|1040.56|2
1643600600000|2022-01-31 03:43:20|1056.5|1040.5|1056.36|1040.36|1056.5|1040.5|1056.36|1040.36|2
1643600610000|2022-01-31 03:43:30|1056.2|1040.2|1056.36|1040.36|1056.36|1040.36|1056.2|1040.2|4
1643600620000|2022-01-31 03:43:40|1056.47|1040.47|1058.39|1042.39|1058.39|1042.39|1056.36|1040.36|10
1643600630000|2022-01-31 03:43:50|1058.4|1042.4|1058.13|1042.13|1058.4|1042.4|1058.13|1042.13|3
1643600640000|2022-01-31 03:44:00|1057.63|1041.63|1057.65|1041.65|1057.65|1041.65|1057.63|1041.63|3
1643600650000|2022-01-31 03:44:10|1057.63|1041.63|1057.63|1041.63|1057.63|1041.63|1057.63|1041.63|1
1643600660000|2022-01-31 03:44:20|1057.6|1041.6|1057.45|1041.45|1057.6|1041.6|1057.45|1041.45|3
1643600670000|2022-01-31 03:44:30|1057|1041|1056.95|1040.95|1057.5|1041.5|1056.95|1040.95|7
1643600690000|2022-01-31 03:44:50|1056.7|1040.7|1056.55|1040.55|1056.7|1040.7|1056.55|1040.55|2
1643600700000|2022-01-31 03:45:00|1056.5|1040.5|1056.26|1040.26|1056.5|1040.5|1056.04|1040.04|9
1643600710000|2022-01-31 03:45:10|1056.27|1040.27|1056.11|1040.11|1056.5|1040.5|1056.11|1040.11|10
1643600720000|2022-01-31 03:45:20|1056.12|1040.12|1055.8|1039.8|1056.12|1040.12|1055.67|1039.67|3
1643600730000|2022-01-31 03:45:30|1056.33|1040.33|1056.5|1040.5|1056.5|1040.5|1056.3|1040.3|6
1643600740000|2022-01-31 03:45:40|1056.54|1040.54|1056.64|1040.64|1056.9|1040.9|1056.54|1040.54|6
1643600760000|2022-01-31 03:46:00|1056.5|1040.5|1056.38|1040.38|1056.5|1040.5|1056.37|1040.37|3
1643600770000|2022-01-31 03:46:10|1056.37|1040.37|1056.66|1040.66|1056.66|1040.66|1056.3|1040.3|6
1643600780000|2022-01-31 03:46:20|1056.65|1040.65|1056.65|1040.65|1056.76|1040.76|1056.65|1040.65|3
1643600790000|2022-01-31 03:46:30|1056.7|1040.7|1056.9|1040.9|1057|1041|1056.56|1040.56|8
1643600800000|2022-01-31 03:46:40|1056.77|1040.77|1057.34|1041.34|1057.5|1041.5|1056.67|1040.67|7
1643600810000|2022-01-31 03:46:50|1057.33|1041.33|1057.5|1041.5|1057.5|1041.5|1057.33|1041.33|3
1643600820000|2022-01-31 03:47:00|1057.63|1041.63|1057.64|1041.64|1057.79|1041.79|1057.63|1041.63|6
1643600830000|2022-01-31 03:47:10|1057.63|1041.63|1057.38|1041.38|1057.63|1041.63|1057.38|1041.38|3
1643600840000|2022-01-31 03:47:20|1057.44|1041.44|1057.28|1041.28|1057.44|1041.44|1057.24|1041.24|5
1643600850000|2022-01-31 03:47:30|1057.22|1041.22|1056.7|1040.7|1057.22|1041.22|1056.59|1040.59|8
1643600860000|2022-01-31 03:47:40|1056.59|1040.59|1056.29|1040.29|1056.59|1040.59|1056.29|1040.29|5
1643600870000|2022-01-31 03:47:50|1056.3|1040.3|1056.34|1040.34|1056.45|1040.45|1056.29|1040.29|9
1643600880000|2022-01-31 03:48:00|1056.37|1040.37|1055.85|1039.85|1056.37|1040.37|1055.85|1039.85|2
1643600890000|2022-01-31 03:48:10|1055.86|1039.86|1056.53|1040.53|1056.53|1040.53|1055.86|1039.86|5
1643600900000|2022-01-31 03:48:20|1056.54|1040.54|1056.73|1040.73|1056.73|1040.73|1056.54|1040.54|3
1643600910000|2022-01-31 03:48:30|1056.6|1040.6|1056.24|1040.24|1056.6|1040.6|1056.24|1040.24|7
1643600920000|2022-01-31 03:48:40|1056.25|1040.25|1056.16|1040.16|1056.3|1040.3|1056.16|1040.16|5
1643600930000|2022-01-31 03:48:50|1056.21|1040.21|1057.3|1041.3|1057.3|1041.3|1056.21|1040.21|5
1643600940000|2022-01-31 03:49:00|1057.5|1041.5|1057.61|1041.61|1057.61|1041.61|1057.5|1041.5|2
1643600950000|2022-01-31 03:49:10|1057.9|1041.9|1057.99|1041.99|1058.24|1042.24|1057.9|1041.9|3
1643600960000|2022-01-31 03:49:20|1057.71|1041.71|1057.99|1041.99|1057.99|1041.99|1057.71|1041.71|3
1643600970000|2022-01-31 03:49:30|1057.95|1041.95|1057.5|1041.5|1057.95|1041.95|1057.39|1041.39|6
1643600980000|2022-01-31 03:49:40|1056.9|1040.9|1056.85|1040.85|1057.29|1041.29|1056.63|1040.63|7
1643600990000|2022-01-31 03:49:50|1056.63|1040.63|1056.63|1040.63|1056.63|1040.63|1056.63|1040.63|1
1643601000000|2022-01-31 03:50:00|1056.77|1040.77|1057.5|1041.5|1057.5|1041.5|1056.63|1040.63|8
1643601010000|2022-01-31 03:50:10|1057.46|1041.46|1057.59|1041.59|1057.59|1041.59|1057.39|1041.39|5
1643601020000|2022-01-31 03:50:20|1057.5|1041.5|1057.5|1041.5|1057.5|1041.5|1057.5|1041.5|1
1643601030000|2022-01-31 03:50:30|1057.48|1041.48|1057.48|1041.48|1057.48|1041.48|1057.48|1041.48|1
1643601040000|2022-01-31 03:50:40|1057.37|1041.37|1057.4|1041.4|1057.4|1041.4|1057.37|1041.37|2
1643601050000|2022-01-31 03:50:50|1057.32|1041.32|1057.32|1041.32|1057.32|1041.32|1057.32|1041.32|1
1643601060000|2022-01-31 03:51:00|1057.31|1041.31|1057.5|1041.5|1057.5|1041.5|1057.31|1041.31|6
1643601070000|2022-01-31 03:51:10|1057.7|1041.7|1057.9|1041.9|1057.9|1041.9|1057.6|1041.6|5
1643601080000|2022-01-31 03:51:20|1057.6|1041.6|1057.6|1041.6|1057.6|1041.6|1057.6|1041.6|1
1643601110000|2022-01-31 03:51:50|1057.5|1041.5|1057.5|1041.5|1057.5|1041.5|1057.5|1041.5|1
1643601120000|2022-01-31 03:52:00|1057.58|1041.58|1057.58|1041.58|1057.58|1041.58|1057.58|1041.58|1
1643601140000|2022-01-31 03:52:20|1057.5|1041.5|1057.5|1041.5|1057.5|1041.5|1057.5|1041.5|1
1643601150000|2022-01-31 03:52:30|1057.55|1041.55|1057.5|1041.5|1057.55|1041.55|1057.5|1041.5|4
1643601160000|2022-01-31 03:52:40|1057.54|1041.54|1057.5|1041.5|1057.55|1041.55|1057.5|1041.5|3
1643601170000|2022-01-31 03:52:50|1057.54|1041.54|1057.5|1041.5|1057.55|1041.55|1057.5|1041.5|4
1643601180000|2022-01-31 03:53:00|1057.45|1041.45|1057|1041|1057.45|1041.45|1057|1041|3
1643601200000|2022-01-31 03:53:20|1056.5|1040.5|1056.5|1040.5|1056.5|1040.5|1056.5|1040.5|1
1643601210000|2022-01-31 03:53:30|1056.61|1040.61|1056.72|1040.72|1056.9|1040.9|1056.5|1040.5|5
1643601220000|2022-01-31 03:53:40|1056.55|1040.55|1056.1|1040.1|1056.55|1040.55|1056.1|1040.1|4
1643601230000|2022-01-31 03:53:50|1055.92|1039.92|1055.92|1039.92|1055.92|1039.92|1055.92|1039.92|1
1643601240000|2022-01-31 03:54:00|1055.66|1039.66|1055.92|1039.92|1055.92|1039.92|1055.66|1039.66|2
1643601270000|2022-01-31 03:54:30|1055.61|1039.61|1055.58|1039.58|1055.61|1039.61|1055.58|1039.58|2
1643601280000|2022-01-31 03:54:40|1055.5|1039.5|1055.5|1039.5|1055.5|1039.5|1055.5|1039.5|1
1643601300000|2022-01-31 03:55:00|1055.61|1039.61|1055.61|1039.61|1055.61|1039.61|1055.61|1039.61|1
1643601310000|2022-01-31 03:55:10|1055.64|1039.64|1054.88|1038.88|1055.99|1039.99|1054.88|1038.88|7
1643601330000|2022-01-31 03:55:30|1055.16|1039.16|1054.85|1038.85|1055.16|1039.16|1054.85|1038.85|5
1643601350000|2022-01-31 03:55:50|1054.95|1038.95|1054.93|1038.93|1054.96|1038.96|1054.93|1038.93|3
1643601360000|2022-01-31 03:56:00|1054.8|1038.8|1054.5|1038.5|1054.85|1038.85|1054.5|1038.5|4
1643601370000|2022-01-31 03:56:10|1054.26|1038.26|1054.5|1038.5|1054.5|1038.5|1054.26|1038.26|2
1643601380000|2022-01-31 03:56:20|1054.33|1038.33|1054.33|1038.33|1054.33|1038.33|1054.33|1038.33|1
1643601390000|2022-01-31 03:56:30|1054.5|1038.5|1054.9|1038.9|1055|1039|1054.5|1038.5|3
1643601400000|2022-01-31 03:56:40|1055|1039|1055|1039|1055|1039|1055|1039|1
1643601420000|2022-01-31 03:57:00|1055.15|1039.15|1055.15|1039.15|1055.15|1039.15|1055.15|1039.15|1
1643601430000|2022-01-31 03:57:10|1055.5|1039.5|1055.5|1039.5|1055.5|1039.5|1055.5|1039.5|1
1643601450000|2022-01-31 03:57:30|1055.57|1039.57|1056.95|1040.95|1056.95|1040.95|1055.57|1039.57|11
1643601460000|2022-01-31 03:57:40|1057.3|1041.3|1057.3|1041.3|1057.3|1041.3|1057.3|1041.3|1
1643601470000|2022-01-31 03:57:50|1057.14|1041.14|1056.63|1040.63|1057.14|1041.14|1056.63|1040.63|7
1643601480000|2022-01-31 03:58:00|1056.95|1040.95|1057.66|1041.66|1057.66|1041.66|1056.87|1040.87|6
1643601490000|2022-01-31 03:58:10|1057.88|1041.88|1058.44|1042.44|1058.72|1042.72|1057.88|1041.88|7
1643601500000|2022-01-31 03:58:20|1058.51|1042.51|1058.4|1042.4|1058.51|1042.51|1058.39|1042.39|5
1643601510000|2022-01-31 03:58:30|1058.5|1042.5|1058.64|1042.64|1058.64|1042.64|1058.5|1042.5|2
1643601520000|2022-01-31 03:58:40|1058.79|1042.79|1058.96|1042.96|1058.99|1042.99|1058.79|1042.79|3
1643601530000|2022-01-31 03:58:50|1059.18|1043.18|1059|1043|1059.28|1043.28|1059|1043|5
1643601540000|2022-01-31 03:59:00|1058.87|1042.87|1058.23|1042.23|1059.22|1043.22|1058.23|1042.23|7
1643601550000|2022-01-31 03:59:10|1058|1042|1058.5|1042.5|1058.5|1042.5|1058|1042|3
1643601560000|2022-01-31 03:59:20|1058.85|1042.85|1058.85|1042.85|1058.85|1042.85|1058.85|1042.85|1
1643601570000|2022-01-31 03:59:30|1058.5|1042.5|1057.82|1041.82|1058.5|1042.5|1057.82|1041.82|4
1643601580000|2022-01-31 03:59:40|1057.5|1041.5|1058.27|1042.27|1058.27|1042.27|1057.5|1041.5|4
1643601590000|2022-01-31 03:59:50|1058.5|1042.5|1058.5|1042.5|1058.5|1042.5|1058.5|1042.5|1
1643601600000|2022-01-31 04:00:00|1058.32|1042.32|1057.5|1041.5|1058.5|1042.5|1057.5|1041.5|4
1643601610000|2022-01-31 04:00:10|1057|1041|1057|1041|1057|1041|1057|1041|1
1643601620000|2022-01-31 04:00:20|1056.5|1040.5|1056.5|1040.5|1056.99|1040.99|1056.5|1040.5|4
1643601630000|2022-01-31 04:00:30|1056.6|1040.6|1055.75|1039.75|1056.6|1040.6|1055.75|1039.75|6
1643601640000|2022-01-31 04:00:40|1055.5|1039.5|1055.18|1039.18|1055.5|1039.5|1055.18|1039.18|5
1643601650000|2022-01-31 04:00:50|1055.14|1039.14|1055.5|1039.5|1055.5|1039.5|1054.89|1038.89|8
1643601660000|2022-01-31 04:01:00|1055.3|1039.3|1055.26|1039.26|1055.3|1039.3|1055.26|1039.26|2
1643601670000|2022-01-31 04:01:10|1055.5|1039.5|1055.5|1039.5|1055.5|1039.5|1055.5|1039.5|1
1643601690000|2022-01-31 04:01:30|1055.38|1039.38|1055|1039|1055.38|1039.38|1055|1039|4
1643601700000|2022-01-31 04:01:40|1054.89|1038.89|1054|1038|1054.89|1038.89|1054|1038|8
1643601720000|2022-01-31 04:02:00|1053.5|1037.5|1053.5|1037.5|1053.5|1037.5|1053.5|1037.5|1
1643601730000|2022-01-31 04:02:10|1053.16|1037.16|1053.14|1037.14|1053.16|1037.16|1053.14|1037.14|2
1643601740000|2022-01-31 04:02:20|1052.55|1036.55|1052.55|1036.55|1052.69|1036.69|1052.55|1036.55|3
1643601750000|2022-01-31 04:02:30|1052.63|1036.63|1052.83|1036.83|1053.5|1037.5|1052.63|1036.63|10
1643601760000|2022-01-31 04:02:40|1052.84|1036.84|1052.83|1036.83|1052.84|1036.84|1052.83|1036.83|2
1643601770000|2022-01-31 04:02:50|1052.53|1036.53|1051.5|1035.5|1052.63|1036.63|1051.5|1035.5|8
1643601780000|2022-01-31 04:03:00|1051.1|1035.1|1050.5|1034.5|1051.1|1035.1|1050.5|1034.5|3
1643601790000|2022-01-31 04:03:10|1050.55|1034.55|1051|1035|1051|1035|1050.55|1034.55|4
1643601800000|2022-01-31 04:03:20|1051.5|1035.5|1050.78|1034.78|1051.5|1035.5|1050.78|1034.78|5
1643601810000|2022-01-31 04:03:30|1050.77|1034.77|1050.68|1034.68|1050.78|1034.78|1050.67|1034.67|5
1643601820000|2022-01-31 04:03:40|1050.73|1034.73|1049.71|1033.71|1050.73|1034.73|1049.71|1033.71|8
1643601830000|2022-01-31 04:03:50|1049.5|1033.5|1050.6|1034.6|1050.6|1034.6|1049.5|1033.5|9
1643601840000|2022-01-31 04:04:00|1050.5|1034.5|1050.81|1034.81|1050.81|1034.81|1050.5|1034.5|4
1643601850000|2022-01-31 04:04:10|1050.76|1034.76|1051.16|1035.16|1051.16|1035.16|1050.76|1034.76|5
1643601860000|2022-01-31 04:04:20|1051.3|1035.3|1051.78|1035.78|1052.13|1036.13|1051.3|1035.3|9
1643601870000|2022-01-31 04:04:30|1051.6|1035.6|1051.6|1035.6|1051.6|1035.6|1051.6|1035.6|1
1643601880000|2022-01-31 04:04:40|1051.51|1035.51|1051.4|1035.4|1051.51|1035.51|1051.4|1035.4|3
1643601900000|2022-01-31 04:05:00|1051.5|1035.5|1051.58|1035.58|1051.58|1035.58|1051.5|1035.5|2
1643601910000|2022-01-31 04:05:10|1051.72|1035.72|1051.74|1035.74|1052.15|1036.15|1051.64|1035.64|11
1643601920000|2022-01-31 04:05:20|1051.75|1035.75|1052.2|1036.2|1052.2|1036.2|1051.75|1035.75|3
1643601950000|2022-01-31 04:05:50|1052.25|1036.25|1052.25|1036.25|1052.25|1036.25|1052.11|1036.11|3
1643601960000|2022-01-31 04:06:00|1052.4|1036.4|1052.4|1036.4|1052.4|1036.4|1052.4|1036.4|1
1643601970000|2022-01-31 04:06:10|1052.35|1036.35|1052.35|1036.35|1052.35|1036.35|1052.12|1036.12|4
1643601980000|2022-01-31 04:06:20|1052.5|1036.5|1052.6|1036.6|1052.6|1036.6|1052.5|1036.5|2
1643602000000|2022-01-31 04:06:40|1052.5|1036.5|1052|1036|1052.5|1036.5|1052|1036|4
1643602010000|2022-01-31 04:06:50|1051.94|1035.94|1050.9|1034.9|1051.94|1035.94|1050.9|1034.9|8
1643602020000|2022-01-31 04:07:00|1051|1035|1051|1035|1051|1035|1051|1035|1
1643602030000|2022-01-31 04:07:10|1051.18|1035.18|1051.18|1035.18|1051.18|1035.18|1051.18|1035.18|1
1643602050000|2022-01-31 04:07:30|1050.9|1034.9|1051.28|1035.28|1051.4|1035.4|1050.9|1034.9|5
1643602060000|2022-01-31 04:07:40|1051.27|1035.27|1051.5|1035.5|1051.5|1035.5|1051.17|1035.17|7
1643602080000|2022-01-31 04:08:00|1051.08|1035.08|1050.73|1034.73|1051.09|1035.09|1050.73|1034.73|4
1643602100000|2022-01-31 04:08:20|1050.63|1034.63|1050.55|1034.55|1050.63|1034.63|1050.55|1034.55|2
1643602130000|2022-01-31 04:08:50|1050.5|1034.5|1050.5|1034.5|1050.5|1034.5|1050.5|1034.5|1
1643602160000|2022-01-31 04:09:20|1050.36|1034.36|1050.12|1034.12|1050.5|1034.5|1049.67|1033.67|4
1643602170000|2022-01-31 04:09:30|1049.92|1033.92|1049.8|1033.8|1049.92|1033.92|1049.8|1033.8|2
1643602180000|2022-01-31 04:09:40|1049.5|1033.5|1048.75|1032.75|1049.5|1033.5|1048.75|1032.75|6
1643602190000|2022-01-31 04:09:50|1048.55|1032.55|1049.35|1033.35|1049.35|1033.35|1048.55|1032.55|5
1643602200000|2022-01-31 04:10:00|1049.5|1033.5|1049.5|1033.5|1049.5|1033.5|1048.75|1032.75|6
1643602210000|2022-01-31 04:10:10|1049.58|1033.58|1049.76|1033.76|1050.08|1034.08|1049.58|1033.58|6
1643602240000|2022-01-31 04:10:40|1050.3|1034.3|1050.63|1034.63|1050.71|1034.71|1050.3|1034.3|4
1643602250000|2022-01-31 04:10:50|1050.53|1034.53|1051.5|1035.5|1051.5|1035.5|1050.5|1034.5|5
1643602260000|2022-01-31 04:11:00|1051.35|1035.35|1051.2|1035.2|1051.35|1035.35|1051.05|1035.05|3
1643602270000|2022-01-31 04:11:10|1051.42|1035.42|1051.5|1035.5|1051.5|1035.5|1051.22|1035.22|3
1643602280000|2022-01-31 04:11:20|1051.43|1035.43|1050.5|1034.5|1051.43|1035.43|1050.5|1034.5|3
1643602310000|2022-01-31 04:11:50|1050.65|1034.65|1051.19|1035.19|1051.23|1035.23|1050.65|1034.65|5
1643602320000|2022-01-31 04:12:00|1051.35|1035.35|1051.18|1035.18|1051.35|1035.35|1051.18|1035.18|2
1643602330000|2022-01-31 04:12:10|1051.5|1035.5|1051.13|1035.13|1051.5|1035.5|1051.13|1035.13|4
1643602340000|2022-01-31 04:12:20|1051.5|1035.5|1052.2|1036.2|1052.2|1036.2|1051.5|1035.5|4
1643602350000|2022-01-31 04:12:30|1052.15|1036.15|1051.6|1035.6|1052.15|1036.15|1051.6|1035.6|7
1643602360000|2022-01-31 04:12:40|1051.47|1035.47|1051.17|1035.17|1051.6|1035.6|1051.17|1035.17|6
1643602390000|2022-01-31 04:13:10|1050.77|1034.77|1050.76|1034.76|1051|1035|1050.6|1034.6|6
1643602400000|2022-01-31 04:13:20|1050.5|1034.5|1049.5|1033.5|1050.5|1034.5|1049.5|1033.5|4
1643602410000|2022-01-31 04:13:30|1049.65|1033.65|1050.5|1034.5|1050.5|1034.5|1049.65|1033.65|3
1643602420000|2022-01-31 04:13:40|1049.95|1033.95|1050.37|1034.37|1050.37|1034.37|1049.95|1033.95|4
1643602430000|2022-01-31 04:13:50|1050.5|1034.5|1050.5|1034.5|1050.5|1034.5|1050.5|1034.5|1
1643602440000|2022-01-31 04:14:00|1050.65|1034.65|1050.5|1034.5|1050.65|1034.65|1050.5|1034.5|2
1643602460000|2022-01-31 04:14:20|1050.65|1034.65|1050.5|1034.5|1050.65|1034.65|1050.5|1034.5|2
1643602470000|2022-01-31 04:14:30|1050.79|1034.79|1050.5|1034.5|1050.79|1034.79|1050.5|1034.5|5
1643602490000|2022-01-31 04:14:50|1050.68|1034.68|1051.39|1035.39|1051.4|1035.4|1050.68|1034.68|6
1643602500000|2022-01-31 04:15:00|1051.5|1035.5|1051.35|1035.35|1051.5|1035.5|1051.35|1035.35|2
1643602510000|2022-01-31 04:15:10|1051.45|1035.45|1051.5|1035.5|1051.5|1035.5|1051.45|1035.45|2
1643602530000|2022-01-31 04:15:30|1051.65|1035.65|1051.88|1035.88|1051.88|1035.88|1051.65|1035.65|3
1643602540000|2022-01-31 04:15:40|1052|1036|1052.3|1036.3|1052.36|1036.36|1051.91|1035.91|8
1643602560000|2022-01-31 04:16:00|1052.2|1036.2|1052.25|1036.25|1052.25|1036.25|1051.5|1035.5|7
1643602570000|2022-01-31 04:16:10|1052.26|1036.26|1052.41|1036.41|1052.41|1036.41|1052.26|1036.26|2
1643602590000|2022-01-31 04:16:30|1052.5|1036.5|1052.5|1036.5|1052.5|1036.5|1052.5|1036.5|1
1643602600000|2022-01-31 04:16:40|1052.21|1036.21|1052.21|1036.21|1052.27|1036.27|1052.21|1036.21|3
1643602610000|2022-01-31 04:16:50|1052.5|1036.5|1052.5|1036.5|1052.5|1036.5|1052.23|1036.23|5
1643602620000|2022-01-31 04:17:00|1052.42|1036.42|1051.75|1035.75|1052.5|1036.5|1051.75|1035.75|5
1643602630000|2022-01-31 04:17:10|1051.62|1035.62|1051.34|1035.34|1051.62|1035.62|1051.34|1035.34|4
1643602640000|2022-01-31 04:17:20|1050.84|1034.84|1050.5|1034.5|1050.84|1034.84|1050.5|1034.5|4
1643602660000|2022-01-31 04:17:40|1050.4|1034.4|1050.4|1034.4|1050.4|1034.4|1050.4|1034.4|1
1643602670000|2022-01-31 04:17:50|1050.31|1034.31|1049.66|1033.66|1050.31|1034.31|1049.66|1033.66|7
1643602680000|2022-01-31 04:18:00|1049.5|1033.5|1049.5|1033.5|1049.5|1033.5|1049.5|1033.5|1
1643602690000|2022-01-31 04:18:10|1049.25|1033.25|1049.31|1033.31|1049.32|1033.32|1049.07|1033.07|4
1643602700000|2022-01-31 04:18:20|1049.05|1033.05|1049.5|1033.5|1049.5|1033.5|1049.05|1033.05|5
1643602710000|2022-01-31 04:18:30|1049.9|1033.9|1048.7|1032.7|1049.9|1033.9|1048.7|1032.7|4
1643602720000|2022-01-31 04:18:40|1049.2|1033.2|1049.2|1033.2|1049.2|1033.2|1049.2|1033.2|1
1643602730000|2022-01-31 04:18:50|1048.7|1032.7|1048.66|1032.66|1048.7|1032.7|1048.5|1032.5|3
1643602740000|2022-01-31 04:19:00|1048.5|1032.5|1048.5|1032.5|1049.11|1033.11|1048.5|1032.5|5
1643602760000|2022-01-31 04:19:20|1048.62|1032.62|1049.34|1033.34|1049.34|1033.34|1048.5|1032.5|6
1643602770000|2022-01-31 04:19:30|1049.5|1033.5|1049.5|1033.5|1049.66|1033.66|1048.96|1032.96|11
1643602780000|2022-01-31 04:19:40|1049.49|1033.49|1049.47|1033.47|1049.49|1033.49|1049.42|1033.42|3
1643602790000|2022-01-31 04:19:50|1049.42|1033.42|1049.34|1033.34|1049.42|1033.42|1049.34|1033.34|2
1643602800000|2022-01-31 04:20:00|1049.45|1033.45|1049.7|1033.7|1049.89|1033.89|1049.45|1033.45|7
1643602810000|2022-01-31 04:20:10|1049.69|1033.69|1049.5|1033.5|1050.24|1034.24|1049.5|1033.5|6
1643602820000|2022-01-31 04:20:20|1049.1|1033.1|1048.81|1032.81|1049.1|1033.1|1048.73|1032.73|3
1643602830000|2022-01-31 04:20:30|1048.54|1032.54|1048.49|1032.49|1048.54|1032.54|1048.49|1032.49|4
1643602840000|2022-01-31 04:20:40|1048.45|1032.45|1048.45|1032.45|1048.45|1032.45|1048.45|1032.45|1
1643602870000|2022-01-31 04:21:10|1048.5|1032.5|1048.21|1032.21|1048.5|1032.5|1047.93|1031.93|7
1643602880000|2022-01-31 04:21:20|1048.3|1032.3|1048.03|1032.03|1048.3|1032.3|1048.02|1032.02|7
1643602890000|2022-01-31 04:21:30|1048.02|1032.02|1048.02|1032.02|1048.26|1032.26|1048.02|1032.02|5
1643602900000|2022-01-31 04:21:40|1048.16|1032.16|1048.31|1032.31|1048.31|1032.31|1048.16|1032.16|3
1643602910000|2022-01-31 04:21:50|1048.02|1032.02|1047.62|1031.62|1048.02|1032.02|1047.62|1031.62|2
1643602920000|2022-01-31 04:22:00|1047.45|1031.45|1047|1031|1047.5|1031.5|1046.73|1030.73|7
1643602930000|2022-01-31 04:22:10|1046.86|1030.86|1046.5|1030.5|1046.86|1030.86|1046.5|1030.5|5
1643602940000|2022-01-31 04:22:20|1046.35|1030.35|1046.35|1030.35|1046.35|1030.35|1046.35|1030.35|1
1643602950000|2022-01-31 04:22:30|1046.5|1030.5|1046.5|1030.5|1046.5|1030.5|1046.5|1030.5|1
1643602960000|2022-01-31 04:22:40|1046.37|1030.37|1046.67|1030.67|1046.8|1030.8|1046.36|1030.36|6
1643602970000|2022-01-31 04:22:50|1046.78|1030.78|1045.5|1029.5|1046.87|1030.87|1045.39|1029.39|10
1643602980000|2022-01-31 04:23:00|1045.48|1029.48|1044.82|1028.82|1045.48|1029.48|1044.82|1028.82|4
1643602990000|2022-01-31 04:23:10|1044.92|1028.92|1045.1|1029.1|1045.1|1029.1|1044.92|1028.92|5
1643603010000|2022-01-31 04:23:30|1045.11|1029.11|1045.5|1029.5|1045.61|1029.61|1045.11|1029.11|5
1643603030000|2022-01-31 04:23:50|1045.26|1029.26|1045.5|1029.5|1045.5|1029.5|1045.26|1029.26|3
1643603040000|2022-01-31 04:24:00|1045.33|1029.33|1045.5|1029.5|1045.68|1029.68|1045.33|1029.33|8
1643603060000|2022-01-31 04:24:20|1045.4|1029.4|1044.9|1028.9|1045.4|1029.4|1044.9|1028.9|2
1643603070000|2022-01-31 04:24:30|1044.56|1028.56|1044.57|1028.57|1044.58|1028.58|1044.56|1028.56|6
1643603080000|2022-01-31 04:24:40|1044.56|1028.56|1044.63|1028.63|1044.8|1028.8|1044.56|1028.56|4
1643603090000|2022-01-31 04:24:50|1044.61|1028.61|1045.5|1029.5|1045.5|1029.5|1044.61|1028.61|6
1643603100000|2022-01-31 04:25:00|1045.82|1029.82|1046|1030|1046.4|1030.4|1045.7|1029.7|8
1643603110000|2022-01-31 04:25:10|1045.88|1029.88|1046.1|1030.1|1046.1|1030.1|1045.88|1029.88|3
1643603120000|2022-01-31 04:25:20|1046.19|1030.19|1046.5|1030.5|1046.5|1030.5|1046.19|1030.19|2
1643603130000|2022-01-31 04:25:30|1046.69|1030.69|1046.5|1030.5|1046.69|1030.69|1046.5|1030.5|2
1643603140000|2022-01-31 04:25:40|1046.85|1030.85|1047.8|1031.8|1047.8|1031.8|1046.76|1030.76|8
1643603150000|2022-01-31 04:25:50|1047.59|1031.59|1047.59|1031.59|1047.59|1031.59|1047.59|1031.59|1
1643603170000|2022-01-31 04:26:10|1047.5|1031.5|1047.5|1031.5|1047.5|1031.5|1047.5|1031.5|1
1643603180000|2022-01-31 04:26:20|1047.65|1031.65|1047.65|1031.65|1047.65|1031.65|1047.65|1031.65|1
1643603190000|2022-01-31 04:26:30|1047.7|1031.7|1047.7|1031.7|1047.7|1031.7|1047.7|1031.7|1
1643603200000|2022-01-31 04:26:40|1047.89|1031.89|1047.9|1031.9|1048.1|1032.1|1047.89|1031.89|4
1643603210000|2022-01-31 04:26:50|1047.85|1031.85|1047.85|1031.85|1047.85|1031.85|1047.85|1031.85|1
1643603220000|2022-01-31 04:27:00|1047.6|1031.6|1047.6|1031.6|1047.6|1031.6|1047.6|1031.6|1
1643603240000|2022-01-31 04:27:20|1047.5|1031.5|1047.5|1031.5|1047.5|1031.5|1047.5|1031.5|1
1643603260000|2022-01-31 04:27:40|1047.8|1031.8|1047.5|1031.5|1047.9|1031.9|1047.5|1031.5|3
1643603270000|2022-01-31 04:27:50|1047.25|1031.25|1047.2|1031.2|1047.25|1031.25|1047.2|1031.2|2
1643603280000|2022-01-31 04:28:00|1047.05|1031.05|1047.05|1031.05|1047.05|1031.05|1047.05|1031.05|1
1643603300000|2022-01-31 04:28:20|1047|1031|1046.85|1030.85|1047|1031|1046.85|1030.85|2
1643603310000|2022-01-31 04:28:30|1046.7|1030.7|1046.7|1030.7|1046.7|1030.7|1046.7|1030.7|1
1643603320000|2022-01-31 04:28:40|1046.5|1030.5|1046.26|1030.26|1046.5|1030.5|1046.26|1030.26|3
1643603330000|2022-01-31 04:28:50|1045.7|1029.7|1045.35|1029.35|1045.7|1029.7|1045.35|1029.35|5
1643603340000|2022-01-31 04:29:00|1045.1|1029.1|1044.68|1028.68|1045.1|1029.1|1044.5|1028.5|8
1643603350000|2022-01-31 04:29:10|1044.67|1028.67|1044.5|1028.5|1044.75|1028.75|1044.5|1028.5|3
1643603360000|2022-01-31 04:29:20|1044.37|1028.37|1043.67|1027.67|1044.37|1028.37|1043.2|1027.2|15
1643603370000|2022-01-31 04:29:30|1044.29|1028.29|1045.18|1029.18|1045.3|1029.3|1044.29|1028.29|13
1643603380000|2022-01-31 04:29:40|1045.15|1029.15|1044.5|1028.5|1045.38|1029.38|1044.5|1028.5|8
1643603390000|2022-01-31 04:29:50|1044.15|1028.15|1044.5|1028.5|1044.5|1028.5|1044.15|1028.15|3
1643603400000|2022-01-31 04:30:00|1044.15|1028.15|1043.33|1027.33|1044.15|1028.15|1043.33|1027.33|3
1643603410000|2022-01-31 04:30:10|1043.5|1027.5|1043.5|1027.5|1043.5|1027.5|1043.5|1027.5|1
1643603420000|2022-01-31 04:30:20|1043.52|1027.52|1043.52|1027.52|1043.52|1027.52|1043.52|1027.52|1
1643603430000|2022-01-31 04:30:30|1043.38|1027.38|1043.18|1027.18|1043.38|1027.38|1043|1027|9
1643603440000|2022-01-31 04:30:40|1042.97|1026.97|1043.27|1027.27|1043.27|1027.27|1042.79|1026.79|3
1643603450000|2022-01-31 04:30:50|1043|1027|1043.5|1027.5|1043.5|1027.5|1043|1027|4
1643603460000|2022-01-31 04:31:00|1043.52|1027.52|1043.53|1027.53|1043.53|1027.53|1043.52|1027.52|4
1643603470000|2022-01-31 04:31:10|1042.85|1026.85|1040.22|1024.22|1042.85|1026.85|1040.22|1024.22|11
1643603480000|2022-01-31 04:31:20|1040|1024|1040|1024|1040.35|1024.35|1039.7|1023.7|12
1643603490000|2022-01-31 04:31:30|1040.5|1024.5|1040.9|1024.9|1040.9|1024.9|1040.5|1024.5|2
1643603500000|2022-01-31 04:31:40|1041.4|1025.4|1041.32|1025.32|1041.5|1025.5|1041|1025|6
1643603510000|2022-01-31 04:31:50|1041.5|1025.5|1041.5|1025.5|1041.5|1025.5|1040.7|1024.7|10
1643603520000|2022-01-31 04:32:00|1041.4|1025.4|1040.5|1024.5|1041.5|1025.5|1040.5|1024.5|8
1643603530000|2022-01-31 04:32:10|1040.37|1024.37|1039.35|1023.35|1040.5|1024.5|1039.35|1023.35|5
1643603540000|2022-01-31 04:32:20|1039.42|1023.42|1041.3|1025.3|1041.5|1025.5|1039.35|1023.35|20
1643603550000|2022-01-31 04:32:30|1041.18|1025.18|1040.5|1024.5|1041.2|1025.2|1040.5|1024.5|8
1643603560000|2022-01-31 04:32:40|1040.85|1024.85|1041.04|1025.04|1041.6|1025.6|1040.85|1024.85|16
1643603570000|2022-01-31 04:32:50|1041.05|1025.05|1040.79|1024.79|1041.4|1025.4|1040.79|1024.79|5
1643603580000|2022-01-31 04:33:00|1041.14|1025.14|1041|1025|1041.5|1025.5|1041|1025|5
1643603590000|2022-01-31 04:33:10|1040.68|1024.68|1041.41|1025.41|1041.41|1025.41|1040.5|1024.5|8
1643603600000|2022-01-31 04:33:20|1041.42|1025.42|1042.59|1026.59|1042.59|1026.59|1041.41|1025.41|11
1643603610000|2022-01-31 04:33:30|1042.9|1026.9|1042.5|1026.5|1043.4|1027.4|1042.5|1026.5|8
1643603620000|2022-01-31 04:33:40|1042.32|1026.32|1042.5|1026.5|1042.5|1026.5|1042.32|1026.32|6
1643603650000|2022-01-31 04:34:10|1042.75|1026.75|1043.12|1027.12|1043.12|1027.12|1042.75|1026.75|9
1643603660000|2022-01-31 04:34:20|1043.32|1027.32|1042.97|1026.97|1043.32|1027.32|1042.87|1026.87|8
1643603670000|2022-01-31 04:34:30|1042.78|1026.78|1043.42|1027.42|1043.42|1027.42|1042.78|1026.78|6
1643603680000|2022-01-31 04:34:40|1043.4|1027.4|1045.25|1029.25|1045.25|1029.25|1043.4|1027.4|9
1643603690000|2022-01-31 04:34:50|1045.37|1029.37|1044.61|1028.61|1045.37|1029.37|1044.61|1028.61|6
1643603700000|2022-01-31 04:35:00|1045.4|1029.4|1044.83|1028.83|1045.4|1029.4|1044.83|1028.83|4
1643603710000|2022-01-31 04:35:10|1044.82|1028.82|1044.88|1028.88|1045.02|1029.02|1044.67|1028.67|7
1643603720000|2022-01-31 04:35:20|1045.38|1029.38|1046.19|1030.19|1046.28|1030.28|1045.38|1029.38|8
1643603730000|2022-01-31 04:35:30|1046.2|1030.2|1046.19|1030.19|1046.33|1030.33|1046.19|1030.19|3
1643603740000|2022-01-31 04:35:40|1045.6|1029.6|1045.6|1029.6|1045.6|1029.6|1045.6|1029.6|1
1643603750000|2022-01-31 04:35:50|1045.55|1029.55|1045.55|1029.55|1045.55|1029.55|1045.55|1029.55|1
1643603760000|2022-01-31 04:36:00|1045.87|1029.87|1046.5|1030.5|1046.5|1030.5|1045.87|1029.87|6
1643603770000|2022-01-31 04:36:10|1046.56|1030.56|1047.32|1031.32|1047.46|1031.46|1046.56|1030.56|5
1643603780000|2022-01-31 04:36:20|1047.47|1031.47|1047.12|1031.12|1047.47|1031.47|1047.12|1031.12|8
1643603790000|2022-01-31 04:36:30|1047.25|1031.25|1046.5|1030.5|1047.25|1031.25|1046.5|1030.5|5
1643603800000|2022-01-31 04:36:40|1046.58|1030.58|1046.58|1030.58|1046.58|1030.58|1046.58|1030.58|1
1643603810000|2022-01-31 04:36:50|1046.5|1030.5|1046.5|1030.5|1046.5|1030.5|1046.34|1030.34|3
1643603820000|2022-01-31 04:37:00|1045.7|1029.7|1046|1030|1046|1030|1045.6|1029.6|3
1643603830000|2022-01-31 04:37:10|1045.76|1029.76|1045.76|1029.76|1045.76|1029.76|1045.76|1029.76|1
1643603840000|2022-01-31 04:37:20|1046|1030|1046.5|1030.5|1046.5|1030.5|1045.88|1029.88|4
1643603850000|2022-01-31 04:37:30|1046.47|1030.47|1046.65|1030.65|1046.82|1030.82|1046.47|1030.47|5
1643603860000|2022-01-31 04:37:40|1046.71|1030.71|1046.54|1030.54|1046.71|1030.71|1046.54|1030.54|4
1643603870000|2022-01-31 04:37:50|1045.76|1029.76|1046.5|1030.5|1046.5|1030.5|1045.76|1029.76|4
1643603890000|2022-01-31 04:38:10|1046.64|1030.64|1047.41|1031.41|1047.41|1031.41|1046.64|1030.64|4
1643603900000|2022-01-31 04:38:20|1047.33|1031.33|1047.46|1031.46|1047.46|1031.46|1047.24|1031.24|6
1643603910000|2022-01-31 04:38:30|1047.41|1031.41|1047.41|1031.41|1047.41|1031.41|1047.41|1031.41|1
1643603920000|2022-01-31 04:38:40|1047.36|1031.36|1047.22|1031.22|1047.41|1031.41|1047.17|1031.17|4
1643603930000|2022-01-31 04:38:50|1047.17|1031.17|1047.11|1031.11|1047.17|1031.17|1047.11|1031.11|2
1643603940000|2022-01-31 04:39:00|1047.17|1031.17|1047.01|1031.01|1047.17|1031.17|1046.7|1030.7|4
1643603950000|2022-01-31 04:39:10|1047.13|1031.13|1047.01|1031.01|1047.13|1031.13|1046.75|1030.75|3
1643603960000|2022-01-31 04:39:20|1046.7|1030.7|1047.18|1031.18|1047.18|1031.18|1046.7|1030.7|7
1643603970000|2022-01-31 04:39:30|1047.11|1031.11|1046.55|1030.55|1047.12|1031.12|1046.55|1030.55|5
1643603980000|2022-01-31 04:39:40|1046.88|1030.88|1047.38|1031.38|1047.38|1031.38|1046.88|1030.88|2
1643603990000|2022-01-31 04:39:50|1047.1|1031.1|1047.38|1031.38|1047.38|1031.38|1047.1|1031.1|3
1643604000000|2022-01-31 04:40:00|1046.65|1030.65|1046.65|1030.65|1046.65|1030.65|1046.65|1030.65|1
1643604010000|2022-01-31 04:40:10|1046.88|1030.88|1046.88|1030.88|1046.88|1030.88|1046.88|1030.88|1
1643604020000|2022-01-31 04:40:20|1046.87|1030.87|1046.88|1030.88|1047.37|1031.37|1046.87|1030.87|4
1643604030000|2022-01-31 04:40:30|1047|1031|1047.5|1031.5|1047.5|1031.5|1047|1031|3
1643604050000|2022-01-31 04:40:50|1046.65|1030.65|1046.65|1030.65|1046.65|1030.65|1046.65|1030.65|1
1643604060000|2022-01-31 04:41:00|1046.59|1030.59|1046.12|1030.12|1046.59|1030.59|1046.06|1030.06|3
1643604070000|2022-01-31 04:41:10|1046.13|1030.13|1046.15|1030.15|1046.15|1030.15|1046.13|1030.13|2
1643604080000|2022-01-31 04:41:20|1046.21|1030.21|1046.15|1030.15|1046.21|1030.21|1046.15|1030.15|2
1643604090000|2022-01-31 04:41:30|1046.26|1030.26|1046.8|1030.8|1046.8|1030.8|1046.26|1030.26|5
1643604100000|2022-01-31 04:41:40|1047.19|1031.19|1047.23|1031.23|1047.45|1031.45|1046.5|1030.5|14
1643604110000|2022-01-31 04:41:50|1047.5|1031.5|1047.5|1031.5|1047.53|1031.53|1047.27|1031.27|7
1643604120000|2022-01-31 04:42:00|1047.29|1031.29|1047.45|1031.45|1047.5|1031.5|1047.29|1031.29|8
1643604130000|2022-01-31 04:42:10|1046.8|1030.8|1046.5|1030.5|1046.8|1030.8|1046.5|1030.5|2
1643604140000|2022-01-31 04:42:20|1047.09|1031.09|1047.11|1031.11|1047.25|1031.25|1047.09|1031.09|6
1643604150000|2022-01-31 04:42:30|1047.24|1031.24|1047|1031|1047.24|1031.24|1046.93|1030.93|4
1643604160000|2022-01-31 04:42:40|1046.92|1030.92|1046.91|1030.91|1046.92|1030.92|1046.91|1030.91|2
1643604170000|2022-01-31 04:42:50|1046.92|1030.92|1046.92|1030.92|1046.92|1030.92|1046.91|1030.91|7
1643604180000|2022-01-31 04:43:00|1047.22|1031.22|1046.5|1030.5|1047.22|1031.22|1046.5|1030.5|3
1643604200000|2022-01-31 04:43:20|1046.64|1030.64|1046.6|1030.6|1046.97|1030.97|1046.6|1030.6|3
1643604210000|2022-01-31 04:43:30|1046.5|1030.5|1046.85|1030.85|1046.85|1030.85|1046.5|1030.5|3
1643604220000|2022-01-31 04:43:40|1047.35|1031.35|1047.18|1031.18|1047.35|1031.35|1047.18|1031.18|2
1643604230000|2022-01-31 04:43:50|1047.23|1031.23|1047.5|1031.5|1047.6|1031.6|1047.1|1031.1|8
1643604240000|2022-01-31 04:44:00|1047.59|1031.59|1047.59|1031.59|1047.95|1031.95|1047.59|1031.59|3
1643604250000|2022-01-31 04:44:10|1048|1032|1048.5|1032.5|1048.5|1032.5|1048|1032|2
1643604260000|2022-01-31 04:44:20|1048.37|1032.37|1048.3|1032.3|1048.5|1032.5|1048.18|1032.18|8
1643604270000|2022-01-31 04:44:30|1048.5|1032.5|1048.5|1032.5|1048.5|1032.5|1048.5|1032.5|1
1643604280000|2022-01-31 04:44:40|1048.58|1032.58|1048.59|1032.59|1048.59|1032.59|1048.5|1032.5|3
1643604290000|2022-01-31 04:44:50|1048.65|1032.65|1048.65|1032.65|1048.8|1032.8|1048.59|1032.59|4
1643604300000|2022-01-31 04:45:00|1048.89|1032.89|1048.65|1032.65|1049.1|1033.1|1048.63|1032.63|7
1643604320000|2022-01-31 04:45:20|1048.5|1032.5|1048.61|1032.61|1048.61|1032.61|1048.5|1032.5|2
1643604340000|2022-01-31 04:45:40|1048.75|1032.75|1048.5|1032.5|1048.75|1032.75|1048.5|1032.5|4
1643604360000|2022-01-31 04:46:00|1048.58|1032.58|1048.68|1032.68|1048.68|1032.68|1048.58|1032.58|2
1643604380000|2022-01-31 04:46:20|1048.75|1032.75|1048.55|1032.55|1048.75|1032.75|1048.55|1032.55|3
1643604390000|2022-01-31 04:46:30|1048.48|1032.48|1048.48|1032.48|1048.48|1032.48|1048.48|1032.48|1
1643604400000|2022-01-31 04:46:40|1048.5|1032.5|1048.5|1032.5|1048.58|1032.58|1048.5|1032.5|3
1643604410000|2022-01-31 04:46:50|1048|1032|1048.05|1032.05|1048.05|1032.05|1048|1032|2
1643604420000|2022-01-31 04:47:00|1048.5|1032.5|1048.73|1032.73|1048.73|1032.73|1048.5|1032.5|5
1643604430000|2022-01-31 04:47:10|1048.92|1032.92|1048.86|1032.86|1048.92|1032.92|1048.74|1032.74|6
1643604440000|2022-01-31 04:47:20|1048.74|1032.74|1048.86|1032.86|1048.86|1032.86|1048.74|1032.74|2
1643604450000|2022-01-31 04:47:30|1048.92|1032.92|1048.92|1032.92|1048.92|1032.92|1048.92|1032.92|1
1643604460000|2022-01-31 04:47:40|1048.89|1032.89|1048.89|1032.89|1048.89|1032.89|1048.89|1032.89|1
1643604470000|2022-01-31 04:47:50|1048.65|1032.65|1048.65|1032.65|1048.65|1032.65|1048.65|1032.65|1
1643604480000|2022-01-31 04:48:00|1048.5|1032.5|1048.5|1032.5|1048.5|1032.5|1048.27|1032.27|3
1643604490000|2022-01-31 04:48:10|1048.45|1032.45|1047.9|1031.9|1048.45|1032.45|1047.9|1031.9|3
1643604500000|2022-01-31 04:48:20|1047.95|1031.95|1048.14|1032.14|1048.45|1032.45|1047.95|1031.95|4
1643604510000|2022-01-31 04:48:30|1048.19|1032.19|1048.88|1032.88|1048.88|1032.88|1048.19|1032.19|6
1643604520000|2022-01-31 04:48:40|1048.95|1032.95|1048.77|1032.77|1048.95|1032.95|1048.5|1032.5|7
1643604530000|2022-01-31 04:48:50|1048.72|1032.72|1049.44|1033.44|1049.44|1033.44|1048.63|1032.63|5
1643604540000|2022-01-31 04:49:00|1049.15|1033.15|1049.5|1033.5|1049.5|1033.5|1049.15|1033.15|4
1643604560000|2022-01-31 04:49:20|1049.59|1033.59|1049.6|1033.6|1050.02|1034.02|1049.5|1033.5|7
1643604570000|2022-01-31 04:49:30|1049.76|1033.76|1049.1|1033.1|1049.76|1033.76|1049.1|1033.1|8
1643604580000|2022-01-31 04:49:40|1049.35|1033.35|1048.5|1032.5|1049.35|1033.35|1048.5|1032.5|9
1643604590000|2022-01-31 04:49:50|1048.37|1032.37|1048.05|1032.05|1048.5|1032.5|1048.05|1032.05|3
1643604600000|2022-01-31 04:50:00|1047.64|1031.64|1048.5|1032.5|1048.59|1032.59|1047.64|1031.64|7
1643604610000|2022-01-31 04:50:10|1048.62|1032.62|1048.62|1032.62|1048.62|1032.62|1048.62|1032.62|1
1643604620000|2022-01-31 04:50:20|1048.5|1032.5|1048.5|1032.5|1048.7|1032.7|1048.5|1032.5|4
1643604630000|2022-01-31 04:50:30|1048.49|1032.49|1048.49|1032.49|1048.49|1032.49|1048.49|1032.49|1
1643604640000|2022-01-31 04:50:40|1048.36|1032.36|1048.5|1032.5|1048.5|1032.5|1048.36|1032.36|2
1643604650000|2022-01-31 04:50:50|1047.75|1031.75|1048.33|1032.33|1048.33|1032.33|1047.75|1031.75|4
1643604660000|2022-01-31 04:51:00|1048.01|1032.01|1047.69|1031.69|1048.01|1032.01|1047.64|1031.64|4
1643604670000|2022-01-31 04:51:10|1048.03|1032.03|1047.89|1031.89|1048.03|1032.03|1047.89|1031.89|3
1643604680000|2022-01-31 04:51:20|1047.5|1031.5|1047.5|1031.5|1047.5|1031.5|1047.35|1031.35|3
1643604700000|2022-01-31 04:51:40|1047.05|1031.05|1047.05|1031.05|1047.05|1031.05|1047.05|1031.05|1
1643604710000|2022-01-31 04:51:50|1046.55|1030.55|1046.64|1030.64|1046.98|1030.98|1046.5|1030.5|6
1643604720000|2022-01-31 04:52:00|1046.81|1030.81|1046.6|1030.6|1046.82|1030.82|1046.6|1030.6|3
1643604730000|2022-01-31 04:52:10|1046.64|1030.64|1046.5|1030.5|1046.97|1030.97|1046.5|1030.5|9
1643604740000|2022-01-31 04:52:20|1046.75|1030.75|1045.89|1029.89|1047.07|1031.07|1045.89|1029.89|7
1643604750000|2022-01-31 04:52:30|1045.5|1029.5|1044.5|1028.5|1045.5|1029.5|1044.5|1028.5|5
1643604760000|2022-01-31 04:52:40|1044.6|1028.6|1044.73|1028.73|1044.85|1028.85|1044.6|1028.6|6
1643604770000|2022-01-31 04:52:50|1044.84|1028.84|1044.5|1028.5|1045.19|1029.19|1044.5|1028.5|8
1643604780000|2022-01-31 04:53:00|1044.63|1028.63|1044.5|1028.5|1044.66|1028.66|1044.5|1028.5|4
1643604790000|2022-01-31 04:53:10|1044.6|1028.6|1044.6|1028.6|1044.6|1028.6|1044.6|1028.6|1
1643604800000|2022-01-31 04:53:20|1044.5|1028.5|1044.77|1028.77|1044.87|1028.87|1044.5|1028.5|5
1643604810000|2022-01-31 04:53:30|1044.78|1028.78|1045.5|1029.5|1045.5|1029.5|1044.66|1028.66|10
1643604820000|2022-01-31 04:53:40|1045.4|1029.4|1044.5|1028.5|1045.4|1029.4|1044.5|1028.5|5
1643604830000|2022-01-31 04:53:50|1044.64|1028.64|1044.5|1028.5|1044.64|1028.64|1044.5|1028.5|2
1643604840000|2022-01-31 04:54:00|1044.74|1028.74|1044.74|1028.74|1044.74|1028.74|1044.74|1028.74|1
1643604850000|2022-01-31 04:54:10|1044.73|1028.73|1044.85|1028.85|1045.11|1029.11|1044.55|1028.55|9
1643604860000|2022-01-31 04:54:20|1045.09|1029.09|1044.5|1028.5|1045.09|1029.09|1044.5|1028.5|3
1643604880000|2022-01-31 04:54:40|1044.8|1028.8|1045.5|1029.5|1045.5|1029.5|1044.5|1028.5|10
1643604890000|2022-01-31 04:54:50|1045.9|1029.9|1045.9|1029.9|1045.9|1029.9|1045.9|1029.9|1
1643604900000|2022-01-31 04:55:00|1046.1|1030.1|1045.6|1029.6|1046.1|1030.1|1045.6|1029.6|2
1643604910000|2022-01-31 04:55:10|1045.85|1029.85|1045.85|1029.85|1045.85|1029.85|1045.85|1029.85|1
1643604920000|2022-01-31 04:55:20|1045.5|1029.5|1045.5|1029.5|1045.5|1029.5|1045.5|1029.5|1
1643604950000|2022-01-31 04:55:50|1045.38|1029.38|1044.7|1028.7|1045.38|1029.38|1044.65|1028.65|8
1643604960000|2022-01-31 04:56:00|1045.02|1029.02|1044.87|1028.87|1045.02|1029.02|1044.87|1028.87|2
1643604970000|2022-01-31 04:56:10|1044.5|1028.5|1044.5|1028.5|1044.5|1028.5|1044.5|1028.5|1
1643604980000|2022-01-31 04:56:20|1044.78|1028.78|1044.5|1028.5|1044.78|1028.78|1044.5|1028.5|2
1643605010000|2022-01-31 04:56:50|1044.55|1028.55|1044.55|1028.55|1044.55|1028.55|1044.55|1028.55|1
1643605020000|2022-01-31 04:57:00|1044.87|1028.87|1044.98|1028.98|1044.98|1028.98|1044.87|1028.87|2
1643605030000|2022-01-31 04:57:10|1045.15|1029.15|1045.63|1029.63|1045.64|1029.64|1045.15|1029.15|7
1643605040000|2022-01-31 04:57:20|1045.5|1029.5|1045.5|1029.5|1045.5|1029.5|1045.5|1029.5|1
1643605060000|2022-01-31 04:57:40|1045.22|1029.22|1045.5|1029.5|1045.5|1029.5|1045.09|1029.09|4
1643605120000|2022-01-31 04:58:40|1045.64|1029.64|1045.5|1029.5|1045.68|1029.68|1045.5|1029.5|3
1643605130000|2022-01-31 04:58:50|1045.68|1029.68|1045.7|1029.7|1046.08|1030.08|1045.68|1029.68|4
1643605140000|2022-01-31 04:59:00|1046.2|1030.2|1046.78|1030.78|1046.78|1030.78|1046.2|1030.2|2
1643605150000|2022-01-31 04:59:10|1046.62|1030.62|1046.45|1030.45|1046.64|1030.64|1046.45|1030.45|5
1643605160000|2022-01-31 04:59:20|1046.3|1030.3|1046.14|1030.14|1046.3|1030.3|1045.96|1029.96|5
1643605180000|2022-01-31 04:59:40|1045.69|1029.69|1045.69|1029.69|1045.69|1029.69|1045.69|1029.69|1
1643605190000|2022-01-31 04:59:50|1045.97|1029.97|1045.97|1029.97|1045.97|1029.97|1045.97|1029.97|1
1643605200000|2022-01-31 05:00:00|1045.64|1029.64|1044.52|1028.52|1045.64|1029.64|1044.52|1028.52|6
1643605210000|2022-01-31 05:00:10|1044.1|1028.1|1045.5|1029.5|1045.5|1029.5|1043.75|1027.75|9
1643605220000|2022-01-31 05:00:20|1046|1030|1045.87|1029.87|1046.36|1030.36|1045.85|1029.85|11
1643605230000|2022-01-31 05:00:30|1045.86|1029.86|1045.5|1029.5|1045.9|1029.9|1045.29|1029.29|7
1643605240000|2022-01-31 05:00:40|1045.2|1029.2|1045.12|1029.12|1045.5|1029.5|1045.06|1029.06|7
1643605250000|2022-01-31 05:00:50|1045|1029|1044.5|1028.5|1045|1029|1044.5|1028.5|2
1643605260000|2022-01-31 05:01:00|1044.56|1028.56|1044.56|1028.56|1044.56|1028.56|1044.56|1028.56|1
1643605270000|2022-01-31 05:01:10|1044.55|1028.55|1045.29|1029.29|1045.29|1029.29|1044.5|1028.5|6
1643605280000|2022-01-31 05:01:20|1045.5|1029.5|1045.5|1029.5|1045.5|1029.5|1045.5|1029.5|1
1643605320000|2022-01-31 05:02:00|1045.45|1029.45|1045.45|1029.45|1045.45|1029.45|1045.45|1029.45|1
1643605330000|2022-01-31 05:02:10|1045.5|1029.5|1045.65|1029.65|1045.65|1029.65|1045.5|1029.5|2
1643605340000|2022-01-31 05:02:20|1045.5|1029.5|1045.73|1029.73|1046.23|1030.23|1045.5|1029.5|6
1643605360000|2022-01-31 05:02:40|1045.5|1029.5|1045.55|1029.55|1045.55|1029.55|1045.5|1029.5|2
1643605370000|2022-01-31 05:02:50|1045.66|1029.66|1045.65|1029.65|1045.76|1029.76|1045.65|1029.65|3
1643605380000|2022-01-31 05:03:00|1045.73|1029.73|1047.42|1031.42|1047.42|1031.42|1045.73|1029.73|15
1643605390000|2022-01-31 05:03:10|1047.5|1031.5|1047.21|1031.21|1047.5|1031.5|1047.14|1031.14|8
1643605400000|2022-01-31 05:03:20|1047|1031|1047|1031|1047|1031|1047|1031|1
1643605410000|2022-01-31 05:03:30|1046.85|1030.85|1046.5|1030.5|1046.85|1030.85|1046.5|1030.5|4
1643605430000|2022-01-31 05:03:50|1046.68|1030.68|1046.54|1030.54|1046.68|1030.68|1046.5|1030.5|4
1643605470000|2022-01-31 05:04:30|1046.55|1030.55|1046.55|1030.55|1046.55|1030.55|1046.55|1030.55|1
1643605520000|2022-01-31 05:05:20|1046.5|1030.5|1046|1030|1046.5|1030.5|1046|1030|6
1643605530000|2022-01-31 05:05:30|1046.5|1030.5|1046.5|1030.5|1046.5|1030.5|1046.5|1030.5|1
1643605540000|2022-01-31 05:05:40|1046.55|1030.55|1047.5|1031.5|1047.5|1031.5|1046.55|1030.55|7
1643605550000|2022-01-31 05:05:50|1047.51|1031.51|1047.51|1031.51|1047.51|1031.51|1047.51|1031.51|1
1643605560000|2022-01-31 05:06:00|1047.5|1031.5|1047.64|1031.64|1048.07|1032.07|1047.5|1031.5|5
1643605570000|2022-01-31 05:06:10|1047.5|1031.5|1047.5|1031.5|1047.5|1031.5|1047.5|1031.5|1
1643605590000|2022-01-31 05:06:30|1047.4|1031.4|1046.8|1030.8|1047.4|1031.4|1046.8|1030.8|2
1643605600000|2022-01-31 05:06:40|1046.87|1030.87|1046.87|1030.87|1047.21|1031.21|1046.8|1030.8|9
1643605610000|2022-01-31 05:06:50|1046.5|1030.5|1045.8|1029.8|1046.5|1030.5|1045.8|1029.8|8
1643605620000|2022-01-31 05:07:00|1045.85|1029.85|1045.68|1029.68|1045.85|1029.85|1045.68|1029.68|2
1643605640000|2022-01-31 05:07:20|1045.5|1029.5|1045.5|1029.5|1045.5|1029.5|1045.5|1029.5|1
1643605650000|2022-01-31 05:07:30|1045|1029|1044.5|1028.5|1045|1029|1044.5|1028.5|2
1643605670000|2022-01-31 05:07:50|1044.18|1028.18|1043.83|1027.83|1044.18|1028.18|1043.83|1027.83|2
1643605680000|2022-01-31 05:08:00|1043.68|1027.68|1043.05|1027.05|1043.68|1027.68|1043.05|1027.05|3
1643605690000|2022-01-31 05:08:10|1042.67|1026.67|1042.5|1026.5|1043.02|1027.02|1042.48|1026.48|8
1643605710000|2022-01-31 05:08:30|1042.45|1026.45|1042.5|1026.5|1042.5|1026.5|1042.45|1026.45|2
1643605720000|2022-01-31 05:08:40|1042.62|1026.62|1042.62|1026.62|1042.62|1026.62|1042.62|1026.62|1
1643605730000|2022-01-31 05:08:50|1042.76|1026.76|1042.62|1026.62|1042.88|1026.88|1042.62|1026.62|3
1643605740000|2022-01-31 05:09:00|1042.5|1026.5|1042.5|1026.5|1042.5|1026.5|1042.38|1026.38|5
1643605750000|2022-01-31 05:09:10|1042.62|1026.62|1042.62|1026.62|1042.62|1026.62|1042.62|1026.62|1
1643605760000|2022-01-31 05:09:20|1042.5|1026.5|1042.5|1026.5|1042.5|1026.5|1042.5|1026.5|1
1643605770000|2022-01-31 05:09:30|1041.85|1025.85|1042|1026|1042|1026|1041.85|1025.85|2
1643605780000|2022-01-31 05:09:40|1042.48|1026.48|1042.5|1026.5|1042.5|1026.5|1042.48|1026.48|2
1643605790000|2022-01-31 05:09:50|1042.62|1026.62|1042.59|1026.59|1042.74|1026.74|1042.59|1026.59|3
1643605800000|2022-01-31 05:10:00|1042.61|1026.61|1042.5|1026.5|1042.61|1026.61|1042.5|1026.5|4
1643605810000|2022-01-31 05:10:10|1042.23|1026.23|1043.5|1027.5|1043.5|1027.5|1042.03|1026.03|15
1643605820000|2022-01-31 05:10:20|1043.34|1027.34|1043.49|1027.49|1043.51|1027.51|1043.32|1027.32|5
1643605830000|2022-01-31 05:10:30|1043.95|1027.95|1043.5|1027.5|1043.95|1027.95|1043.5|1027.5|4
1643605840000|2022-01-31 05:10:40|1043.41|1027.41|1043.41|1027.41|1043.41|1027.41|1043.41|1027.41|1
1643605860000|2022-01-31 05:11:00|1043.14|1027.14|1043.02|1027.02|1043.21|1027.21|1043.02|1027.02|3
1643605870000|2022-01-31 05:11:10|1043.16|1027.16|1043.46|1027.46|1043.46|1027.46|1042.91|1026.91|10
1643605880000|2022-01-31 05:11:20|1043.76|1027.76|1043.8|1027.8|1043.8|1027.8|1043.76|1027.76|2
1643605890000|2022-01-31 05:11:30|1043.71|1027.71|1043.71|1027.71|1043.71|1027.71|1043.71|1027.71|1
1643605900000|2022-01-31 05:11:40|1043.42|1027.42|1043.42|1027.42|1043.42|1027.42|1043.42|1027.42|1
1643605910000|2022-01-31 05:11:50|1043.31|1027.31|1043.31|1027.31|1043.31|1027.31|1043.31|1027.31|1
1643605920000|2022-01-31 05:12:00|1043.23|1027.23|1043.23|1027.23|1043.23|1027.23|1043.23|1027.23|1
1643605930000|2022-01-31 05:12:10|1043.18|1027.18|1043.18|1027.18|1043.18|1027.18|1043.18|1027.18|1
1643605940000|2022-01-31 05:12:20|1042.85|1026.85|1043.17|1027.17|1043.17|1027.17|1042.85|1026.85|4
1643605950000|2022-01-31 05:12:30|1043.3|1027.3|1043.7|1027.7|1043.7|1027.7|1043.3|1027.3|6
1643605960000|2022-01-31 05:12:40|1043.56|1027.56|1043.26|1027.26|1043.56|1027.56|1043.25|1027.25|4
1643605980000|2022-01-31 05:13:00|1043.31|1027.31|1042.65|1026.65|1043.31|1027.31|1042.65|1026.65|2
1643606000000|2022-01-31 05:13:20|1042.78|1026.78|1043|1027|1043.25|1027.25|1042.78|1026.78|4
1643606010000|2022-01-31 05:13:30|1043.23|1027.23|1043.23|1027.23|1043.23|1027.23|1043.23|1027.23|1
1643606020000|2022-01-31 05:13:40|1043.2|1027.2|1043.2|1027.2|1043.2|1027.2|1043.2|1027.2|1
1643606030000|2022-01-31 05:13:50|1043.5|1027.5|1043.5|1027.5|1043.5|1027.5|1043.5|1027.5|1
1643606040000|2022-01-31 05:14:00|1043.65|1027.65|1043.65|1027.65|1043.65|1027.65|1043.65|1027.65|1
1643606060000|2022-01-31 05:14:20|1043.5|1027.5|1043.5|1027.5|1043.5|1027.5|1043.5|1027.5|1
1643606070000|2022-01-31 05:14:30|1043.62|1027.62|1043.72|1027.72|1044.07|1028.07|1043.62|1027.62|4
1643606090000|2022-01-31 05:14:50|1043.55|1027.55|1043.5|1027.5|1043.55|1027.55|1043.36|1027.36|3
1643606100000|2022-01-31 05:15:00|1043.59|1027.59|1043.5|1027.5|1043.97|1027.97|1043.5|1027.5|8
1643606110000|2022-01-31 05:15:10|1043.58|1027.58|1043.5|1027.5|1043.58|1027.58|1043.5|1027.5|2
1643606120000|2022-01-31 05:15:20|1043.7|1027.7|1043.83|1027.83|1043.98|1027.98|1043.7|1027.7|4
1643606130000|2022-01-31 05:15:30|1043.98|1027.98|1043.8|1027.8|1043.98|1027.98|1043.8|1027.8|2
1643606140000|2022-01-31 05:15:40|1043.83|1027.83|1043.83|1027.83|1043.9|1027.9|1043.83|1027.83|3
1643606150000|2022-01-31 05:15:50|1043.95|1027.95|1044.39|1028.39|1044.39|1028.39|1043.83|1027.83|4
1643606160000|2022-01-31 05:16:00|1044.51|1028.51|1045.61|1029.61|1045.95|1029.95|1044.5|1028.5|11
1643606170000|2022-01-31 05:16:10|1045.85|1029.85|1045.5|1029.5|1045.85|1029.85|1045.5|1029.5|2
1643606180000|2022-01-31 05:16:20|1045.66|1029.66|1046.12|1030.12|1046.21|1030.21|1045.66|1029.66|6
1643606190000|2022-01-31 05:16:30|1045.65|1029.65|1045.94|1029.94|1046.09|1030.09|1045.65|1029.65|3
1643606200000|2022-01-31 05:16:40|1046.09|1030.09|1046.12|1030.12|1046.12|1030.12|1045.71|1029.71|5
1643606210000|2022-01-31 05:16:50|1046.13|1030.13|1046.3|1030.3|1046.3|1030.3|1046.13|1030.13|2
1643606220000|2022-01-31 05:17:00|1045.99|1029.99|1045.99|1029.99|1045.99|1029.99|1045.99|1029.99|1
1643606230000|2022-01-31 05:17:10|1046.3|1030.3|1046.3|1030.3|1046.3|1030.3|1046.3|1030.3|1
1643606240000|2022-01-31 05:17:20|1046.18|1030.18|1046.09|1030.09|1046.18|1030.18|1046.09|1030.09|2
1643606250000|2022-01-31 05:17:30|1045.65|1029.65|1045.32|1029.32|1045.65|1029.65|1045.32|1029.32|3
1643606260000|2022-01-31 05:17:40|1045.5|1029.5|1045.42|1029.42|1045.5|1029.5|1045.42|1029.42|2
1643606270000|2022-01-31 05:17:50|1044.6|1028.6|1045.32|1029.32|1045.42|1029.42|1044.6|1028.6|5
1643606280000|2022-01-31 05:18:00|1045.44|1029.44|1045.6|1029.6|1045.79|1029.79|1045.32|1029.32|7
1643606290000|2022-01-31 05:18:10|1045.57|1029.57|1045.5|1029.5|1045.57|1029.57|1045.5|1029.5|2
1643606330000|2022-01-31 05:18:50|1045.47|1029.47|1045.5|1029.5|1045.5|1029.5|1045.13|1029.13|7
1643606340000|2022-01-31 05:19:00|1045.65|1029.65|1045.5|1029.5|1045.65|1029.65|1045.5|1029.5|2
1643606350000|2022-01-31 05:19:10|1045.38|1029.38|1045.22|1029.22|1045.39|1029.39|1044.98|1028.98|7
1643606360000|2022-01-31 05:19:20|1045.12|1029.12|1044.91|1028.91|1045.12|1029.12|1044.77|1028.77|4
1643606370000|2022-01-31 05:19:30|1044.9|1028.9|1045.27|1029.27|1045.27|1029.27|1044.8|1028.8|4
1643606380000|2022-01-31 05:19:40|1045.16|1029.16|1045.2|1029.2|1045.21|1029.21|1044.64|1028.64|10
1643606390000|2022-01-31 05:19:50|1045.21|1029.21|1045.36|1029.36|1045.5|1029.5|1045.21|1029.21|5
1643606400000|2022-01-31 05:20:00|1045.5|1029.5|1045.5|1029.5|1045.66|1029.66|1045.5|1029.5|6
1643606420000|2022-01-31 05:20:20|1045.9|1029.9|1045.4|1029.4|1046.29|1030.29|1045.4|1029.4|7
1643606430000|2022-01-31 05:20:30|1045.37|1029.37|1045.1|1029.1|1045.5|1029.5|1045.1|1029.1|8
1643606440000|2022-01-31 05:20:40|1045.09|1029.09|1045.23|1029.23|1045.23|1029.23|1045.09|1029.09|4
1643606450000|2022-01-31 05:20:50|1045.33|1029.33|1045.23|1029.23|1045.33|1029.33|1045.23|1029.23|2
1643606460000|2022-01-31 05:21:00|1045.52|1029.52|1045.5|1029.5|1045.52|1029.52|1045.23|1029.23|3
1643606470000|2022-01-31 05:21:10|1045.8|1029.8|1045.5|1029.5|1045.8|1029.8|1045.5|1029.5|2
1643606480000|2022-01-31 05:21:20|1044.85|1028.85|1044.85|1028.85|1044.85|1028.85|1044.85|1028.85|1
1643606540000|2022-01-31 05:22:20|1045|1029|1045|1029|1045.2|1029.2|1044.75|1028.75|10
1643606550000|2022-01-31 05:22:30|1045.25|1029.25|1044.65|1028.65|1045.3|1029.3|1044.65|1028.65|5
1643606580000|2022-01-31 05:23:00|1044.79|1028.79|1044.65|1028.65|1044.79|1028.79|1044.65|1028.65|2
1643606590000|2022-01-31 05:23:10|1044.5|1028.5|1044|1028|1044.5|1028.5|1044|1028|2
1643606610000|2022-01-31 05:23:30|1043.5|1027.5|1044.22|1028.22|1044.22|1028.22|1043.5|1027.5|5
1643606620000|2022-01-31 05:23:40|1044.5|1028.5|1045.23|1029.23|1045.24|1029.24|1044.5|1028.5|9
1643606630000|2022-01-31 05:23:50|1045.24|1029.24|1045.42|1029.42|1045.42|1029.42|1045.23|1029.23|7
1643606640000|2022-01-31 05:24:00|1045.38|1029.38|1044.74|1028.74|1045.38|1029.38|1044.74|1028.74|3
1643606650000|2022-01-31 05:24:10|1045.24|1029.24|1045.24|1029.24|1045.24|1029.24|1045.24|1029.24|1
1643606660000|2022-01-31 05:24:20|1045.19|1029.19|1045.18|1029.18|1045.19|1029.19|1045.09|1029.09|3
1643606680000|2022-01-31 05:24:40|1045.45|1029.45|1045.45|1029.45|1045.45|1029.45|1045.45|1029.45|1
1643606740000|2022-01-31 05:25:40|1045.39|1029.39|1045.1|1029.1|1045.39|1029.39|1045.1|1029.1|4
1643606750000|2022-01-31 05:25:50|1045.11|1029.11|1044.55|1028.55|1045.11|1029.11|1044.55|1028.55|2
1643606760000|2022-01-31 05:26:00|1044.71|1028.71|1044.85|1028.85|1045.11|1029.11|1044.6|1028.6|5
1643606770000|2022-01-31 05:26:10|1045.45|1029.45|1045.11|1029.11|1045.45|1029.45|1045.11|1029.11|8
1643606780000|2022-01-31 05:26:20|1044.7|1028.7|1044.61|1028.61|1044.7|1028.7|1044.6|1028.6|5
1643606790000|2022-01-31 05:26:30|1044.71|1028.71|1044.6|1028.6|1044.71|1028.71|1044.6|1028.6|2
1643606800000|2022-01-31 05:26:40|1044.61|1028.61|1044.61|1028.61|1044.61|1028.61|1044.61|1028.61|1
1643606810000|2022-01-31 05:26:50|1044.6|1028.6|1044.61|1028.61|1044.61|1028.61|1044.6|1028.6|2
1643606820000|2022-01-31 05:27:00|1044.8|1028.8|1044.61|1028.61|1044.8|1028.8|1044.61|1028.61|2
1643606850000|2022-01-31 05:27:30|1044.86|1028.86|1045.02|1029.02|1045.29|1029.29|1044.65|1028.65|13
1643606860000|2022-01-31 05:27:40|1044.91|1028.91|1043.74|1027.74|1044.91|1028.91|1043.74|1027.74|4
1643606870000|2022-01-31 05:27:50|1043.5|1027.5|1044.26|1028.26|1044.26|1028.26|1043.5|1027.5|5
1643606880000|2022-01-31 05:28:00|1044.25|1028.25|1043.65|1027.65|1044.25|1028.25|1043.6|1027.6|6
1643606890000|2022-01-31 05:28:10|1043.55|1027.55|1043.12|1027.12|1043.55|1027.55|1043.12|1027.12|6
1643606910000|2022-01-31 05:28:30|1043.11|1027.11|1042.85|1026.85|1043.26|1027.26|1042.85|1026.85|3
1643606920000|2022-01-31 05:28:40|1043.05|1027.05|1043.05|1027.05|1043.05|1027.05|1043.05|1027.05|1
1643606940000|2022-01-31 05:29:00|1043.22|1027.22|1043.22|1027.22|1043.22|1027.22|1043.22|1027.22|1
1643606960000|2022-01-31 05:29:20|1043.12|1027.12|1044.16|1028.16|1044.16|1028.16|1043.12|1027.12|5
1643606970000|2022-01-31 05:29:30|1044.3|1028.3|1045.83|1029.83|1045.83|1029.83|1044.1|1028.1|15
1643606980000|2022-01-31 05:29:40|1046.55|1030.55|1046.5|1030.5|1046.55|1030.55|1046.25|1030.25|13
1643606990000|2022-01-31 05:29:50|1046.26|1030.26|1046.25|1030.25|1046.45|1030.45|1046.25|1030.25|5
1643607000000|2022-01-31 05:30:00|1046.28|1030.28|1046.28|1030.28|1046.28|1030.28|1046.25|1030.25|3
1643607010000|2022-01-31 05:30:10|1046.29|1030.29|1046.29|1030.29|1046.32|1030.32|1046.25|1030.25|5
1643607020000|2022-01-31 05:30:20|1046.25|1030.25|1046.42|1030.42|1046.42|1030.42|1046.25|1030.25|6
1643607050000|2022-01-31 05:30:50|1046.6|1030.6|1046.6|1030.6|1046.6|1030.6|1046.6|1030.6|1
1643607060000|2022-01-31 05:31:00|1046.55|1030.55|1046.97|1030.97|1046.97|1030.97|1046.55|1030.55|5
1643607070000|2022-01-31 05:31:10|1046.75|1030.75|1047.5|1031.5|1047.5|1031.5|1046.75|1030.75|4
1643607100000|2022-01-31 05:31:40|1047.48|1031.48|1047.73|1031.73|1047.73|1031.73|1047.48|1031.48|5
1643607110000|2022-01-31 05:31:50|1047.74|1031.74|1047.92|1031.92|1048.42|1032.42|1047.61|1031.61|9
1643607120000|2022-01-31 05:32:00|1047.8|1031.8|1048|1032|1048|1032|1047.8|1031.8|4
1643607150000|2022-01-31 05:32:30|1048.5|1032.5|1048.5|1032.5|1048.66|1032.66|1048.5|1032.5|6
1643607160000|2022-01-31 05:32:40|1048.7|1032.7|1048.5|1032.5|1048.7|1032.7|1048.5|1032.5|2
1643607170000|2022-01-31 05:32:50|1048.43|1032.43|1048.5|1032.5|1048.5|1032.5|1048.43|1032.43|2
1643607180000|2022-01-31 05:33:00|1048.38|1032.38|1048.38|1032.38|1048.38|1032.38|1048.38|1032.38|1
1643607210000|2022-01-31 05:33:30|1048|1032|1047.77|1031.77|1048|1032|1047.5|1031.5|3
1643607220000|2022-01-31 05:33:40|1047.6|1031.6|1047.6|1031.6|1047.6|1031.6|1047.5|1031.5|3
1643607230000|2022-01-31 05:33:50|1047.62|1031.62|1047.5|1031.5|1047.62|1031.62|1047.5|1031.5|2
1643607250000|2022-01-31 05:34:10|1047.6|1031.6|1047.65|1031.65|1047.65|1031.65|1047.5|1031.5|3
1643607260000|2022-01-31 05:34:20|1048.16|1032.16|1047.56|1031.56|1048.16|1032.16|1047.56|1031.56|6
1643607280000|2022-01-31 05:34:40|1047.5|1031.5|1047.5|1031.5|1047.5|1031.5|1047.5|1031.5|1
1643607310000|2022-01-31 05:35:10|1047.47|1031.47|1047.5|1031.5|1047.5|1031.5|1047.47|1031.47|2
1643607320000|2022-01-31 05:35:20|1046.8|1030.8|1046.38|1030.38|1046.8|1030.8|1046.38|1030.38|3
1643607330000|2022-01-31 05:35:30|1046.36|1030.36|1046.36|1030.36|1046.36|1030.36|1046.36|1030.36|1
1643607340000|2022-01-31 05:35:40|1046.17|1030.17|1047.23|1031.23|1047.25|1031.25|1045.67|1029.67|13
1643607360000|2022-01-31 05:36:00|1047.35|1031.35|1047.18|1031.18|1047.62|1031.62|1047.18|1031.18|13
1643607370000|2022-01-31 05:36:10|1047.24|1031.24|1047.18|1031.18|1047.24|1031.24|1047.18|1031.18|3
1643607380000|2022-01-31 05:36:20|1047.3|1031.3|1047.03|1031.03|1047.3|1031.3|1047.03|1031.03|3
1643607390000|2022-01-31 05:36:30|1046.55|1030.55|1046.55|1030.55|1046.55|1030.55|1046.55|1030.55|1
1643607400000|2022-01-31 05:36:40|1046.66|1030.66|1046.68|1030.68|1047.07|1031.07|1046.66|1030.66|7
1643607410000|2022-01-31 05:36:50|1046.54|1030.54|1046.5|1030.5|1046.54|1030.54|1046.41|1030.41|3
1643607420000|2022-01-31 05:37:00|1046.55|1030.55|1046.55|1030.55|1046.55|1030.55|1046.55|1030.55|1
1643607430000|2022-01-31 05:37:10|1046.65|1030.65|1046.65|1030.65|1046.65|1030.65|1046.65|1030.65|1
1643607440000|2022-01-31 05:37:20|1046.45|1030.45|1046.45|1030.45|1046.45|1030.45|1046.45|1030.45|1
1643607450000|2022-01-31 05:37:30|1045.7|1029.7|1045.5|1029.5|1045.7|1029.7|1045.5|1029.5|2
1643607470000|2022-01-31 05:37:50|1045.38|1029.38|1044.55|1028.55|1045.38|1029.38|1044.55|1028.55|2
1643607480000|2022-01-31 05:38:00|1044.71|1028.71|1044.5|1028.5|1044.71|1028.71|1044.5|1028.5|4
1643607500000|2022-01-31 05:38:20|1044.87|1028.87|1044.5|1028.5|1044.87|1028.87|1044.5|1028.5|3
1643607510000|2022-01-31 05:38:30|1044.54|1028.54|1045.23|1029.23|1045.23|1029.23|1044.54|1028.54|5
1643607520000|2022-01-31 05:38:40|1045.22|1029.22|1045.45|1029.45|1045.45|1029.45|1045|1029|6
1643607530000|2022-01-31 05:38:50|1045.5|1029.5|1045.5|1029.5|1045.67|1029.67|1045.5|1029.5|4
1643607540000|2022-01-31 05:39:00|1045.85|1029.85|1045.6|1029.6|1045.85|1029.85|1045.6|1029.6|2
1643607550000|2022-01-31 05:39:10|1045.59|1029.59|1046.42|1030.42|1046.6|1030.6|1045.59|1029.59|9
1643607560000|2022-01-31 05:39:20|1046.43|1030.43|1046.43|1030.43|1046.43|1030.43|1046.43|1030.43|1
1643607570000|2022-01-31 05:39:30|1046.52|1030.52|1046.5|1030.5|1046.76|1030.76|1046.5|1030.5|4
1643607580000|2022-01-31 05:39:40|1046.45|1030.45|1046.5|1030.5|1046.5|1030.5|1046.45|1030.45|2
1643607600000|2022-01-31 05:40:00|1046.51|1030.51|1046.51|1030.51|1046.51|1030.51|1046.51|1030.51|1
1643607620000|2022-01-31 05:40:20|1046.73|1030.73|1046.5|1030.5|1046.73|1030.73|1046.5|1030.5|2
1643607630000|2022-01-31 05:40:30|1046.48|1030.48|1046.73|1030.73|1046.73|1030.73|1046.48|1030.48|6
1643607640000|2022-01-31 05:40:40|1046.85|1030.85|1046.92|1030.92|1047.1|1031.1|1046.73|1030.73|7
1643607650000|2022-01-31 05:40:50|1046.73|1030.73|1046.92|1030.92|1046.92|1030.92|1046.73|1030.73|4
1643607660000|2022-01-31 05:41:00|1046.73|1030.73|1046.65|1030.65|1046.73|1030.73|1046.65|1030.65|2
1643607680000|2022-01-31 05:41:20|1046.55|1030.55|1046.5|1030.5|1046.55|1030.55|1046.5|1030.5|2
1643607700000|2022-01-31 05:41:40|1046.48|1030.48|1046.5|1030.5|1046.5|1030.5|1046.48|1030.48|2
1643607710000|2022-01-31 05:41:50|1046.42|1030.42|1046.5|1030.5|1046.5|1030.5|1046.42|1030.42|2
1643607730000|2022-01-31 05:42:10|1046.08|1030.08|1046.1|1030.1|1046.1|1030.1|1046.08|1030.08|2
1643607760000|2022-01-31 05:42:40|1046.54|1030.54|1047.05|1031.05|1047.22|1031.22|1046.5|1030.5|8
1643607770000|2022-01-31 05:42:50|1046.87|1030.87|1045.94|1029.94|1046.87|1030.87|1045.94|1029.94|6
1643607780000|2022-01-31 05:43:00|1045.6|1029.6|1045.6|1029.6|1045.82|1029.82|1045.6|1029.6|5
1643607790000|2022-01-31 05:43:10|1045.68|1029.68|1045.5|1029.5|1045.68|1029.68|1045.5|1029.5|2
1643607800000|2022-01-31 05:43:20|1045.67|1029.67|1045.75|1029.75|1045.91|1029.91|1045.66|1029.66|4
1643607810000|2022-01-31 05:43:30|1045.5|1029.5|1045.5|1029.5|1045.69|1029.69|1045.5|1029.5|3
1643607820000|2022-01-31 05:43:40|1045.69|1029.69|1045.64|1029.64|1045.78|1029.78|1045.64|1029.64|3
1643607830000|2022-01-31 05:43:50|1045.7|1029.7|1046.63|1030.63|1046.82|1030.82|1045.7|1029.7|8
1643607840000|2022-01-31 05:44:00|1046.5|1030.5|1046.5|1030.5|1046.72|1030.72|1046.5|1030.5|3
1643607870000|2022-01-31 05:44:30|1046.74|1030.74|1046.74|1030.74|1046.74|1030.74|1046.74|1030.74|1
1643607880000|2022-01-31 05:44:40|1046.65|1030.65|1046.65|1030.65|1046.94|1030.94|1046.65|1030.65|5
1643607890000|2022-01-31 05:44:50|1046.79|1030.79|1047.03|1031.03|1047.03|1031.03|1046.78|1030.78|3
1643607900000|2022-01-31 05:45:00|1047.21|1031.21|1047.21|1031.21|1047.21|1031.21|1047.21|1031.21|1
1643607910000|2022-01-31 05:45:10|1046.8|1030.8|1046.47|1030.47|1046.8|1030.8|1046.47|1030.47|2
1643607920000|2022-01-31 05:45:20|1046.41|1030.41|1045.85|1029.85|1046.41|1030.41|1045.85|1029.85|2
1643607930000|2022-01-31 05:45:30|1045.87|1029.87|1046.6|1030.6|1046.76|1030.76|1045.87|1029.87|8
1643607940000|2022-01-31 05:45:40|1046.61|1030.61|1046.8|1030.8|1046.8|1030.8|1046.51|1030.51|3
1643607950000|2022-01-31 05:45:50|1046.99|1030.99|1048.03|1032.03|1048.03|1032.03|1046.8|1030.8|12
1643607960000|2022-01-31 05:46:00|1047.8|1031.8|1047.8|1031.8|1047.8|1031.8|1047.8|1031.8|1
1643607970000|2022-01-31 05:46:10|1048.06|1032.06|1047.8|1031.8|1048.06|1032.06|1047.8|1031.8|2
1643608010000|2022-01-31 05:46:50|1047.52|1031.52|1047.52|1031.52|1047.52|1031.52|1047.52|1031.52|1
1643608030000|2022-01-31 05:47:10|1047.51|1031.51|1047.51|1031.51|1047.51|1031.51|1047.51|1031.51|1
1643608040000|2022-01-31 05:47:20|1047.42|1031.42|1046.14|1030.14|1047.42|1031.42|1046.13|1030.13|5
1643608050000|2022-01-31 05:47:30|1046.27|1030.27|1046.49|1030.49|1046.59|1030.59|1046.27|1030.27|6
1643608080000|2022-01-31 05:48:00|1046.7|1030.7|1046.7|1030.7|1046.7|1030.7|1046.7|1030.7|1
1643608090000|2022-01-31 05:48:10|1046.5|1030.5|1046.5|1030.5|1046.5|1030.5|1046.5|1030.5|1
1643608140000|2022-01-31 05:49:00|1046.65|1030.65|1046.65|1030.65|1046.81|1030.81|1046.65|1030.65|5
1643608150000|2022-01-31 05:49:10|1046.81|1030.81|1046.65|1030.65|1046.81|1030.81|1046.65|1030.65|2
1643608170000|2022-01-31 05:49:30|1046.81|1030.81|1047.13|1031.13|1047.13|1031.13|1046.65|1030.65|5
1643608180000|2022-01-31 05:49:40|1046.94|1030.94|1046.94|1030.94|1046.94|1030.94|1046.94|1030.94|1
1643608190000|2022-01-31 05:49:50|1046.81|1030.81|1047.68|1031.68|1047.68|1031.68|1046.81|1030.81|8
1643608200000|2022-01-31 05:50:00|1047.75|1031.75|1047.5|1031.5|1047.75|1031.75|1047.5|1031.5|4
1643608210000|2022-01-31 05:50:10|1047.31|1031.31|1047.35|1031.35|1047.35|1031.35|1047.31|1031.31|2
1643608220000|2022-01-31 05:50:20|1047.4|1031.4|1047.31|1031.31|1047.4|1031.4|1047.31|1031.31|2
1643608230000|2022-01-31 05:50:30|1046.86|1030.86|1046.86|1030.86|1046.86|1030.86|1046.86|1030.86|1
1643608260000|2022-01-31 05:51:00|1046.88|1030.88|1047.54|1031.54|1047.54|1031.54|1046.81|1030.81|4
1643608270000|2022-01-31 05:51:10|1047.58|1031.58|1047.81|1031.81|1047.87|1031.87|1047.58|1031.58|6
1643608280000|2022-01-31 05:51:20|1047.8|1031.8|1047.67|1031.67|1047.99|1031.99|1047.55|1031.55|5
1643608290000|2022-01-31 05:51:30|1047.62|1031.62|1047.62|1031.62|1047.62|1031.62|1047.62|1031.62|1
1643608300000|2022-01-31 05:51:40|1047.73|1031.73|1047.62|1031.62|1047.73|1031.73|1047.62|1031.62|2
1643608310000|2022-01-31 05:51:50|1047.73|1031.73|1047.79|1031.79|1047.79|1031.79|1047.62|1031.62|5
1643608320000|2022-01-31 05:52:00|1047.62|1031.62|1047.62|1031.62|1047.62|1031.62|1047.62|1031.62|1
1643608340000|2022-01-31 05:52:20|1047.5|1031.5|1047.5|1031.5|1047.5|1031.5|1047.5|1031.5|1
1643608360000|2022-01-31 05:52:40|1046.85|1030.85|1047.5|1031.5|1047.5|1031.5|1046.85|1030.85|3
1643608370000|2022-01-31 05:52:50|1047.6|1031.6|1047.6|1031.6|1047.6|1031.6|1047.6|1031.6|1
1643608400000|2022-01-31 05:53:20|1047.5|1031.5|1047.38|1031.38|1047.5|1031.5|1047.29|1031.29|3
1643608410000|2022-01-31 05:53:30|1047.13|1031.13|1047.5|1031.5|1047.5|1031.5|1047.13|1031.13|3
1643608430000|2022-01-31 05:53:50|1047.55|1031.55|1047.42|1031.42|1047.55|1031.55|1047.42|1031.42|3
1643608440000|2022-01-31 05:54:00|1047.5|1031.5|1047.5|1031.5|1047.52|1031.52|1047.44|1031.44|4
1643608470000|2022-01-31 05:54:30|1047.86|1031.86|1047.55|1031.55|1047.86|1031.86|1047.55|1031.55|3
1643608490000|2022-01-31 05:54:50|1047.75|1031.75|1047.75|1031.75|1047.75|1031.75|1047.75|1031.75|1
1643608500000|2022-01-31 05:55:00|1047.55|1031.55|1047.45|1031.45|1047.55|1031.55|1047.45|1031.45|2
1643608510000|2022-01-31 05:55:10|1047.5|1031.5|1047.6|1031.6|1047.6|1031.6|1047.5|1031.5|3
1643608520000|2022-01-31 05:55:20|1047.5|1031.5|1047.5|1031.5|1047.5|1031.5|1047.5|1031.5|1
1643608560000|2022-01-31 05:56:00|1047.6|1031.6|1047.6|1031.6|1047.6|1031.6|1047.6|1031.6|1
1643608570000|2022-01-31 05:56:10|1047.55|1031.55|1047.3|1031.3|1047.55|1031.55|1047.3|1031.3|2
1643608620000|2022-01-31 05:57:00|1046.7|1030.7|1047|1031|1047|1031|1046.7|1030.7|3
1643608630000|2022-01-31 05:57:10|1047.01|1031.01|1047|1031|1047.01|1031.01|1047|1031|2
1643608650000|2022-01-31 05:57:30|1046.7|1030.7|1046.7|1030.7|1046.7|1030.7|1046.7|1030.7|1
1643608740000|2022-01-31 05:59:00|1046.81|1030.81|1046.7|1030.7|1046.86|1030.86|1046.7|1030.7|4
1643608750000|2022-01-31 05:59:10|1046.8|1030.8|1046.51|1030.51|1046.8|1030.8|1046.51|1030.51|3
1643608770000|2022-01-31 05:59:30|1045.85|1029.85|1045.85|1029.85|1045.85|1029.85|1045.85|1029.85|1
1643608780000|2022-01-31 05:59:40|1046.12|1030.12|1045.97|1029.97|1046.12|1030.12|1045.97|1029.97|3
1643608790000|2022-01-31 05:59:50|1045.7|1029.7|1046.4|1030.4|1046.4|1030.4|1045.7|1029.7|4
1643608800000|2022-01-31 06:00:00|1046.46|1030.46|1046.4|1030.4|1046.46|1030.46|1046.4|1030.4|2
1643608820000|2022-01-31 06:00:20|1045.65|1029.65|1045.65|1029.65|1045.65|1029.65|1045.65|1029.65|1
1643608830000|2022-01-31 06:00:30|1045.75|1029.75|1046.25|1030.25|1046.25|1030.25|1045.75|1029.75|2
1643608860000|2022-01-31 06:01:00|1046.37|1030.37|1046.25|1030.25|1046.37|1030.37|1046.25|1030.25|2
1643608870000|2022-01-31 06:01:10|1046.85|1030.85|1047.49|1031.49|1047.5|1031.5|1046.77|1030.77|6
1643608880000|2022-01-31 06:01:20|1047.55|1031.55|1048.5|1032.5|1048.5|1032.5|1047.55|1031.55|4
1643608890000|2022-01-31 06:01:30|1048.37|1032.37|1047.5|1031.5|1048.5|1032.5|1047.5|1031.5|4
1643608910000|2022-01-31 06:01:50|1047.8|1031.8|1047.6|1031.6|1048.24|1032.24|1047.6|1031.6|9
1643608920000|2022-01-31 06:02:00|1048.25|1032.25|1048.5|1032.5|1048.5|1032.5|1048.19|1032.19|3
1643608930000|2022-01-31 06:02:10|1048.43|1032.43|1048.5|1032.5|1048.5|1032.5|1048.37|1032.37|3
1643608940000|2022-01-31 06:02:20|1048.42|1032.42|1048.17|1032.17|1048.42|1032.42|1048.17|1032.17|2
1643608950000|2022-01-31 06:02:30|1047.7|1031.7|1047.7|1031.7|1047.7|1031.7|1047.7|1031.7|1
1643608960000|2022-01-31 06:02:40|1047.55|1031.55|1047.55|1031.55|1047.55|1031.55|1047.55|1031.55|1
1643608980000|2022-01-31 06:03:00|1047.65|1031.65|1047.65|1031.65|1047.65|1031.65|1047.65|1031.65|1
1643608990000|2022-01-31 06:03:10|1047.55|1031.55|1047.55|1031.55|1047.55|1031.55|1047.55|1031.55|1
1643609020000|2022-01-31 06:03:40|1047.6|1031.6|1047.14|1031.14|1047.6|1031.6|1047.14|1031.14|5
1643609030000|2022-01-31 06:03:50|1047.38|1031.38|1046.93|1030.93|1047.4|1031.4|1046.93|1030.93|4
1643609040000|2022-01-31 06:04:00|1046.7|1030.7|1046.7|1030.7|1046.7|1030.7|1046.7|1030.7|1
1643609100000|2022-01-31 06:05:00|1046.6|1030.6|1046.6|1030.6|1046.6|1030.6|1046.6|1030.6|1
1643609110000|2022-01-31 06:05:10|1046.88|1030.88|1047.04|1031.04|1047.17|1031.17|1046.75|1030.75|4
1643609120000|2022-01-31 06:05:20|1046.88|1030.88|1046.88|1030.88|1046.88|1030.88|1046.88|1030.88|1
1643609130000|2022-01-31 06:05:30|1046.6|1030.6|1046.6|1030.6|1046.6|1030.6|1046.6|1030.6|1
1643609150000|2022-01-31 06:05:50|1046.65|1030.65|1046.65|1030.65|1046.65|1030.65|1046.65|1030.65|1
1643609220000|2022-01-31 06:07:00|1047|1031|1047|1031|1047|1031|1047|1031|1
1643609230000|2022-01-31 06:07:10|1047.05|1031.05|1047.98|1031.98|1047.98|1031.98|1047.05|1031.05|7
1643609240000|2022-01-31 06:07:20|1048.07|1032.07|1048.07|1032.07|1048.07|1032.07|1048.07|1032.07|1
1643609250000|2022-01-31 06:07:30|1047.85|1031.85|1047.74|1031.74|1048.16|1032.16|1047.74|1031.74|5
1643609270000|2022-01-31 06:07:50|1047.79|1031.79|1048.27|1032.27|1048.27|1032.27|1047.79|1031.79|4
1643609280000|2022-01-31 06:08:00|1048.5|1032.5|1048.5|1032.5|1048.5|1032.5|1048.5|1032.5|1
1643609300000|2022-01-31 06:08:20|1048.3|1032.3|1048.01|1032.01|1048.3|1032.3|1047.86|1031.86|6
1643609320000|2022-01-31 06:08:40|1047.7|1031.7|1047.7|1031.7|1047.7|1031.7|1047.7|1031.7|1
1643609340000|2022-01-31 06:09:00|1047.76|1031.76|1047.76|1031.76|1047.76|1031.76|1047.76|1031.76|1
1643609350000|2022-01-31 06:09:10|1047.7|1031.7|1047.7|1031.7|1047.7|1031.7|1047.7|1031.7|1
1643609400000|2022-01-31 06:10:00|1047.6|1031.6|1048|1032|1048|1032|1047.6|1031.6|4
1643609410000|2022-01-31 06:10:10|1048.5|1032.5|1048.5|1032.5|1048.5|1032.5|1048.5|1032.5|1
1643609420000|2022-01-31 06:10:20|1048.2|1032.2|1047.8|1031.8|1048.2|1032.2|1047.7|1031.7|3
1643609430000|2022-01-31 06:10:30|1047.6|1031.6|1047.6|1031.6|1047.6|1031.6|1047.6|1031.6|1
1643609450000|2022-01-31 06:10:50|1047.65|1031.65|1047.65|1031.65|1047.65|1031.65|1047.65|1031.65|1
1643609460000|2022-01-31 06:11:00|1047.5|1031.5|1047.5|1031.5|1047.5|1031.5|1047.5|1031.5|1
1643609520000|2022-01-31 06:12:00|1047.42|1031.42|1047.42|1031.42|1047.42|1031.42|1047.42|1031.42|1
1643609530000|2022-01-31 06:12:10|1047.37|1031.37|1047.17|1031.17|1047.37|1031.37|1047.17|1031.17|2
1643609540000|2022-01-31 06:12:20|1046.75|1030.75|1046.87|1030.87|1047.11|1031.11|1046.75|1030.75|4
1643609570000|2022-01-31 06:12:50|1046.8|1030.8|1046.8|1030.8|1046.8|1030.8|1046.8|1030.8|1
1643609580000|2022-01-31 06:13:00|1046.5|1030.5|1046.5|1030.5|1046.5|1030.5|1046.5|1030.5|1
1643609610000|2022-01-31 06:13:30|1046.8|1030.8|1047.28|1031.28|1047.4|1031.4|1046.8|1030.8|3
1643609640000|2022-01-31 06:14:00|1047.5|1031.5|1047.5|1031.5|1047.5|1031.5|1047.5|1031.5|1
1643609700000|2022-01-31 06:15:00|1047.75|1031.75|1047.57|1031.57|1048.06|1032.06|1047.57|1031.57|4
1643609710000|2022-01-31 06:15:10|1047.42|1031.42|1047.57|1031.57|1047.57|1031.57|1047.42|1031.42|5
1643609730000|2022-01-31 06:15:30|1047.73|1031.73|1048.5|1032.5|1048.5|1032.5|1047.73|1031.73|6
1643609740000|2022-01-31 06:15:40|1048.35|1032.35|1047.62|1031.62|1048.5|1032.5|1047.62|1031.62|4
1643609750000|2022-01-31 06:15:50|1047.61|1031.61|1047.61|1031.61|1047.61|1031.61|1047.61|1031.61|1
1643609760000|2022-01-31 06:16:00|1047.83|1031.83|1047.75|1031.75|1047.83|1031.83|1047.75|1031.75|2
1643609790000|2022-01-31 06:16:30|1047.78|1031.78|1047.78|1031.78|1047.78|1031.78|1047.78|1031.78|1
1643609830000|2022-01-31 06:17:10|1048.18|1032.18|1047.78|1031.78|1048.18|1032.18|1047.78|1031.78|2
1643609860000|2022-01-31 06:17:40|1047.55|1031.55|1047.55|1031.55|1047.55|1031.55|1047.55|1031.55|1
1643609870000|2022-01-31 06:17:50|1047.5|1031.5|1047.5|1031.5|1047.5|1031.5|1047.5|1031.5|1
1643609900000|2022-01-31 06:18:20|1047.45|1031.45|1046.77|1030.77|1047.45|1031.45|1046.77|1030.77|3
1643609920000|2022-01-31 06:18:40|1046.72|1030.72|1046.72|1030.72|1046.72|1030.72|1046.72|1030.72|1
1643609940000|2022-01-31 06:19:00|1046.95|1030.95|1047.45|1031.45|1047.45|1031.45|1046.95|1030.95|2
1643609950000|2022-01-31 06:19:10|1047.5|1031.5|1047.5|1031.5|1047.5|1031.5|1047.5|1031.5|1
1643610050000|2022-01-31 06:20:50|1047.78|1031.78|1047.61|1031.61|1047.78|1031.78|1047.61|1031.61|2
1643610060000|2022-01-31 06:21:00|1047.5|1031.5|1048.5|1032.5|1048.5|1032.5|1047.5|1031.5|7
1643610070000|2022-01-31 06:21:10|1048.25|1032.25|1048.25|1032.25|1048.5|1032.5|1048.25|1032.25|3
1643610080000|2022-01-31 06:21:20|1048.3|1032.3|1048.19|1032.19|1048.3|1032.3|1048.19|1032.19|4
1643610090000|2022-01-31 06:21:30|1048.4|1032.4|1048.4|1032.4|1048.4|1032.4|1048.4|1032.4|1
1643610120000|2022-01-31 06:22:00|1048.5|1032.5|1048.64|1032.64|1048.64|1032.64|1048.5|1032.5|2
1643610130000|2022-01-31 06:22:10|1048.5|1032.5|1048.5|1032.5|1048.5|1032.5|1048.5|1032.5|1
1643610150000|2022-01-31 06:22:30|1048.61|1032.61|1050.27|1034.27|1050.27|1034.27|1048.61|1032.61|6
1643610160000|2022-01-31 06:22:40|1050.28|1034.28|1050.59|1034.59|1050.63|1034.63|1050.28|1034.28|8
1643610170000|2022-01-31 06:22:50|1050.6|1034.6|1050.6|1034.6|1050.6|1034.6|1050.6|1034.6|1
1643610180000|2022-01-31 06:23:00|1050.55|1034.55|1050.65|1034.65|1050.65|1034.65|1050.55|1034.55|2
1643610190000|2022-01-31 06:23:10|1050.5|1034.5|1050.59|1034.59|1050.59|1034.59|1050.5|1034.5|2
1643610200000|2022-01-31 06:23:20|1050.52|1034.52|1050.59|1034.59|1050.59|1034.59|1050.52|1034.52|2
1643610220000|2022-01-31 06:23:40|1050.55|1034.55|1050.5|1034.5|1050.55|1034.55|1050.5|1034.5|2
1643610240000|2022-01-31 06:24:00|1050.42|1034.42|1050.5|1034.5|1050.5|1034.5|1050.4|1034.4|3
1643610250000|2022-01-31 06:24:10|1050.38|1034.38|1050.38|1034.38|1050.38|1034.38|1050.38|1034.38|1
1643610260000|2022-01-31 06:24:20|1050.09|1034.09|1050.25|1034.25|1050.25|1034.25|1050.09|1034.09|2
1643610270000|2022-01-31 06:24:30|1050.35|1034.35|1050.35|1034.35|1050.35|1034.35|1050.35|1034.35|1
1643610300000|2022-01-31 06:25:00|1050.4|1034.4|1050.45|1034.45|1050.45|1034.45|1050.4|1034.4|2
1643610310000|2022-01-31 06:25:10|1050.41|1034.41|1050.4|1034.4|1050.41|1034.41|1050.4|1034.4|2
1643610320000|2022-01-31 06:25:20|1050.2|1034.2|1050.2|1034.2|1050.2|1034.2|1050.2|1034.2|1
1643610330000|2022-01-31 06:25:30|1049.87|1033.87|1048.5|1032.5|1049.87|1033.87|1048.5|1032.5|5
1643610350000|2022-01-31 06:25:50|1048.57|1032.57|1048.64|1032.64|1048.64|1032.64|1048.57|1032.57|2
1643610360000|2022-01-31 06:26:00|1048.66|1032.66|1048.74|1032.74|1048.74|1032.74|1048.5|1032.5|3
1643610370000|2022-01-31 06:26:10|1048.87|1032.87|1048.77|1032.77|1048.87|1032.87|1048.76|1032.76|3
1643610390000|2022-01-31 06:26:30|1048.76|1032.76|1048.66|1032.66|1048.76|1032.76|1048.65|1032.65|3
1643610400000|2022-01-31 06:26:40|1048.81|1032.81|1048.9|1032.9|1048.9|1032.9|1048.81|1032.81|2
1643610410000|2022-01-31 06:26:50|1049.4|1033.4|1049.46|1033.46|1049.46|1033.46|1049.4|1033.4|3
1643610420000|2022-01-31 06:27:00|1049.5|1033.5|1049.5|1033.5|1049.5|1033.5|1049.5|1033.5|1
1643610430000|2022-01-31 06:27:10|1049.62|1033.62|1050.2|1034.2|1050.2|1034.2|1049.5|1033.5|4
1643610440000|2022-01-31 06:27:20|1050.5|1034.5|1050.45|1034.45|1050.5|1034.5|1050.45|1034.45|2
1643610450000|2022-01-31 06:27:30|1050.4|1034.4|1050.4|1034.4|1050.4|1034.4|1050.4|1034.4|1
1643610460000|2022-01-31 06:27:40|1050.15|1034.15|1049.65|1033.65|1050.15|1034.15|1049.65|1033.65|4
1643610490000|2022-01-31 06:28:10|1049.6|1033.6|1049.6|1033.6|1049.6|1033.6|1049.6|1033.6|1
1643610530000|2022-01-31 06:28:50|1049.55|1033.55|1048.65|1032.65|1049.55|1033.55|1048.65|1032.65|3
1643610540000|2022-01-31 06:29:00|1048.5|1032.5|1048.5|1032.5|1048.5|1032.5|1048.5|1032.5|1
1643610550000|2022-01-31 06:29:10|1048.53|1032.53|1048.74|1032.74|1048.91|1032.91|1048.53|1032.53|7
1643610560000|2022-01-31 06:29:20|1048.75|1032.75|1048.75|1032.75|1048.75|1032.75|1048.74|1032.74|3
1643610570000|2022-01-31 06:29:30|1048.74|1032.74|1048.74|1032.74|1048.74|1032.74|1048.74|1032.74|1
1643610580000|2022-01-31 06:29:40|1048.95|1032.95|1049.5|1033.5|1049.5|1033.5|1048.95|1032.95|3
1643610590000|2022-01-31 06:29:50|1049.45|1033.45|1049.12|1033.12|1049.45|1033.45|1049.12|1033.12|3
1643610600000|2022-01-31 06:30:00|1049.13|1033.13|1048.5|1032.5|1049.13|1033.13|1048.5|1032.5|6
1643610630000|2022-01-31 06:30:30|1048.44|1032.44|1047.08|1031.08|1048.44|1032.44|1047.08|1031.08|3
1643610640000|2022-01-31 06:30:40|1046.63|1030.63|1046.62|1030.62|1046.79|1030.79|1046.62|1030.62|3
1643610660000|2022-01-31 06:31:00|1046.5|1030.5|1046.32|1030.32|1046.5|1030.5|1046.32|1030.32|3
1643610670000|2022-01-31 06:31:10|1046.33|1030.33|1045.54|1029.54|1046.33|1030.33|1045.54|1029.54|4
1643610680000|2022-01-31 06:31:20|1045.75|1029.75|1045.8|1029.8|1046.25|1030.25|1045.75|1029.75|4
1643610690000|2022-01-31 06:31:30|1045.9|1029.9|1046.5|1030.5|1046.5|1030.5|1045.9|1029.9|6
1643610700000|2022-01-31 06:31:40|1046.62|1030.62|1047.18|1031.18|1047.19|1031.19|1046.59|1030.59|7
1643610720000|2022-01-31 06:32:00|1047.45|1031.45|1047.45|1031.45|1047.45|1031.45|1047.45|1031.45|1
1643610750000|2022-01-31 06:32:30|1047.18|1031.18|1047.18|1031.18|1047.18|1031.18|1047.18|1031.18|1
1643610770000|2022-01-31 06:32:50|1046.6|1030.6|1046.6|1030.6|1046.6|1030.6|1046.6|1030.6|1
1643610790000|2022-01-31 06:33:10|1046.72|1030.72|1047.38|1031.38|1047.38|1031.38|1046.68|1030.68|6
1643610800000|2022-01-31 06:33:20|1046.84|1030.84|1046.65|1030.65|1046.84|1030.84|1046.65|1030.65|3
1643610820000|2022-01-31 06:33:40|1046.5|1030.5|1046.5|1030.5|1046.5|1030.5|1046.5|1030.5|1
1643610860000|2022-01-31 06:34:20|1046.59|1030.59|1047.34|1031.34|1047.34|1031.34|1046.59|1030.59|6
1643610870000|2022-01-31 06:34:30|1047.46|1031.46|1047.34|1031.34|1048.09|1032.09|1047.34|1031.34|9
1643610880000|2022-01-31 06:34:40|1047.33|1031.33|1046.55|1030.55|1047.34|1031.34|1046.55|1030.55|3
1643610890000|2022-01-31 06:34:50|1046.5|1030.5|1046.5|1030.5|1046.5|1030.5|1046.5|1030.5|1
1643610910000|2022-01-31 06:35:10|1046.59|1030.59|1046.84|1030.84|1046.84|1030.84|1046.5|1030.5|5
1643610920000|2022-01-31 06:35:20|1046.98|1030.98|1047.07|1031.07|1047.15|1031.15|1046.98|1030.98|3
1643610930000|2022-01-31 06:35:30|1047.22|1031.22|1047.21|1031.21|1047.22|1031.22|1047.21|1031.21|4
1643610940000|2022-01-31 06:35:40|1047.08|1031.08|1047.03|1031.03|1047.08|1031.08|1047.03|1031.03|2
1643610950000|2022-01-31 06:35:50|1047.02|1031.02|1047.13|1031.13|1047.13|1031.13|1046.8|1030.8|8
1643610960000|2022-01-31 06:36:00|1047.12|1031.12|1046.95|1030.95|1047.31|1031.31|1046.95|1030.95|7
1643610970000|2022-01-31 06:36:10|1046.5|1030.5|1046.42|1030.42|1046.5|1030.5|1046.42|1030.42|3
1643610980000|2022-01-31 06:36:20|1046.5|1030.5|1045.5|1029.5|1046.72|1030.72|1045.5|1029.5|10
1643610990000|2022-01-31 06:36:30|1045.31|1029.31|1045.68|1029.68|1045.96|1029.96|1045.31|1029.31|8
1643611010000|2022-01-31 06:36:50|1045.5|1029.5|1045.5|1029.5|1045.5|1029.5|1045.5|1029.5|1
1643611020000|2022-01-31 06:37:00|1045.42|1029.42|1045.35|1029.35|1045.42|1029.42|1044.9|1028.9|5
1643611030000|2022-01-31 06:37:10|1045.5|1029.5|1045.5|1029.5|1045.5|1029.5|1045.5|1029.5|1
1643611040000|2022-01-31 06:37:20|1045.44|1029.44|1044.7|1028.7|1045.44|1029.44|1044.7|1028.7|4
1643611060000|2022-01-31 06:37:40|1044.8|1028.8|1044.8|1028.8|1044.8|1028.8|1044.8|1028.8|1
1643611070000|2022-01-31 06:37:50|1044.5|1028.5|1044.5|1028.5|1044.5|1028.5|1044.5|1028.5|1
1643611120000|2022-01-31 06:38:40|1044.41|1028.41|1043.77|1027.77|1044.41|1028.41|1043.77|1027.77|4
1643611130000|2022-01-31 06:38:50|1043.87|1027.87|1044|1028|1044.11|1028.11|1043.77|1027.77|4
1643611140000|2022-01-31 06:39:00|1044.5|1028.5|1043.65|1027.65|1044.5|1028.5|1043.65|1027.65|3
1643611150000|2022-01-31 06:39:10|1043.58|1027.58|1043.58|1027.58|1043.58|1027.58|1043.58|1027.58|1
1643611160000|2022-01-31 06:39:20|1043.5|1027.5|1043.5|1027.5|1043.5|1027.5|1043.5|1027.5|1
1643611170000|2022-01-31 06:39:30|1043.65|1027.65|1043.62|1027.62|1044.04|1028.04|1043.5|1027.5|5
1643611180000|2022-01-31 06:39:40|1044.21|1028.21|1044.5|1028.5|1044.63|1028.63|1043.95|1027.95|6
1643611210000|2022-01-31 06:40:10|1044.39|1028.39|1043.7|1027.7|1044.39|1028.39|1043.7|1027.7|9
1643611220000|2022-01-31 06:40:20|1043.5|1027.5|1044.4|1028.4|1044.4|1028.4|1043.5|1027.5|3
1643611240000|2022-01-31 06:40:40|1044.5|1028.5|1043.5|1027.5|1044.5|1028.5|1043.5|1027.5|6
1643611270000|2022-01-31 06:41:10|1043.58|1027.58|1044|1028|1044|1028|1043.5|1027.5|6
1643611280000|2022-01-31 06:41:20|1044.21|1028.21|1044.65|1028.65|1045.01|1029.01|1044.21|1028.21|6
1643611290000|2022-01-31 06:41:30|1045|1029|1045.21|1029.21|1045.21|1029.21|1045|1029|2
1643611300000|2022-01-31 06:41:40|1045.1|1029.1|1044.97|1028.97|1045.15|1029.15|1044.5|1028.5|9
1643611320000|2022-01-31 06:42:00|1045.2|1029.2|1045.5|1029.5|1045.5|1029.5|1045|1029|5
1643611340000|2022-01-31 06:42:20|1045.15|1029.15|1045.4|1029.4|1045.4|1029.4|1044.65|1028.65|8
1643611350000|2022-01-31 06:42:30|1045.39|1029.39|1045.5|1029.5|1045.56|1029.56|1044.8|1028.8|10
1643611360000|2022-01-31 06:42:40|1045.57|1029.57|1045.63|1029.63|1045.63|1029.63|1045.5|1029.5|3
1643611380000|2022-01-31 06:43:00|1046.16|1030.16|1046.16|1030.16|1046.16|1030.16|1046.16|1030.16|1
1643611390000|2022-01-31 06:43:10|1046.09|1030.09|1046.37|1030.37|1046.37|1030.37|1046|1030|5
1643611400000|2022-01-31 06:43:20|1046.27|1030.27|1046|1030|1046.27|1030.27|1046|1030|2
1643611410000|2022-01-31 06:43:30|1045.75|1029.75|1045.63|1029.63|1046.07|1030.07|1045.63|1029.63|5
1643611420000|2022-01-31 06:43:40|1045.71|1029.71|1046.5|1030.5|1046.5|1030.5|1045.63|1029.63|4
1643611430000|2022-01-31 06:43:50|1046.65|1030.65|1046.7|1030.7|1046.7|1030.7|1046.65|1030.65|2
1643611440000|2022-01-31 06:44:00|1046.84|1030.84|1047.13|1031.13|1047.13|1031.13|1046.84|1030.84|4
1643611450000|2022-01-31 06:44:10|1046.97|1030.97|1047.49|1031.49|1047.5|1031.5|1046.97|1030.97|5
1643611470000|2022-01-31 06:44:30|1046.75|1030.75|1046.97|1030.97|1046.97|1030.97|1046.75|1030.75|2
1643611480000|2022-01-31 06:44:40|1046.85|1030.85|1046.97|1030.97|1046.97|1030.97|1046.85|1030.85|2
1643611490000|2022-01-31 06:44:50|1046.79|1030.79|1047.14|1031.14|1047.31|1031.31|1046.79|1030.79|4
1643611500000|2022-01-31 06:45:00|1046.7|1030.7|1046.7|1030.7|1047.03|1031.03|1046.7|1030.7|3
1643611520000|2022-01-31 06:45:20|1046.5|1030.5|1046.5|1030.5|1046.5|1030.5|1046.5|1030.5|1
1643611580000|2022-01-31 06:46:20|1046.6|1030.6|1047|1031|1047|1031|1046.6|1030.6|3
1643611590000|2022-01-31 06:46:30|1046.88|1030.88|1045.55|1029.55|1047.38|1031.38|1045.55|1029.55|7
1643611600000|2022-01-31 06:46:40|1045.5|1029.5|1045.5|1029.5|1045.5|1029.5|1045.32|1029.32|3
1643611640000|2022-01-31 06:47:20|1045.64|1029.64|1045.64|1029.64|1045.64|1029.64|1045.64|1029.64|1
1643611650000|2022-01-31 06:47:30|1045.78|1029.78|1045.5|1029.5|1045.81|1029.81|1045.5|1029.5|7
1643611680000|2022-01-31 06:48:00|1045.75|1029.75|1046.5|1030.5|1046.5|1030.5|1045.75|1029.75|5
1643611720000|2022-01-31 06:48:40|1046.64|1030.64|1046.64|1030.64|1046.79|1030.79|1046.5|1030.5|5
1643611740000|2022-01-31 06:49:00|1046.75|1030.75|1046.92|1030.92|1046.92|1030.92|1046.75|1030.75|2
1643611750000|2022-01-31 06:49:10|1047.2|1031.2|1047.2|1031.2|1047.2|1031.2|1047.2|1031.2|1
1643611760000|2022-01-31 06:49:20|1047.24|1031.24|1047.03|1031.03|1047.24|1031.24|1047.03|1031.03|2
1643611770000|2022-01-31 06:49:30|1047.14|1031.14|1047.03|1031.03|1047.14|1031.14|1047.03|1031.03|2
1643611790000|2022-01-31 06:49:50|1047.24|1031.24|1047.08|1031.08|1047.29|1031.29|1047.08|1031.08|3
1643611810000|2022-01-31 06:50:10|1047.03|1031.03|1047.03|1031.03|1047.03|1031.03|1047.03|1031.03|1
1643611830000|2022-01-31 06:50:30|1047.29|1031.29|1047.29|1031.29|1047.29|1031.29|1047.29|1031.29|1
1643611840000|2022-01-31 06:50:40|1047.3|1031.3|1047.3|1031.3|1047.3|1031.3|1047.3|1031.3|1
1643611850000|2022-01-31 06:50:50|1047.39|1031.39|1047.39|1031.39|1047.39|1031.39|1047.39|1031.39|1
1643611870000|2022-01-31 06:51:10|1047.59|1031.59|1047.59|1031.59|1047.59|1031.59|1047.59|1031.59|1
1643611880000|2022-01-31 06:51:20|1047.69|1031.69|1047.93|1031.93|1048.08|1032.08|1047.59|1031.59|9
1643611890000|2022-01-31 06:51:30|1048.1|1032.1|1048.1|1032.1|1048.24|1032.24|1048.1|1032.1|3
1643611900000|2022-01-31 06:51:40|1048.41|1032.41|1048.4|1032.4|1048.41|1032.41|1048.22|1032.22|5
1643611910000|2022-01-31 06:51:50|1048.07|1032.07|1048.1|1032.1|1048.1|1032.1|1048.07|1032.07|2
1643611920000|2022-01-31 06:52:00|1047.88|1031.88|1048|1032|1048|1032|1047.88|1031.88|2
1643611940000|2022-01-31 06:52:20|1047.92|1031.92|1047.92|1031.92|1047.92|1031.92|1047.92|1031.92|1
1643611950000|2022-01-31 06:52:30|1047.89|1031.89|1047.89|1031.89|1047.89|1031.89|1047.89|1031.89|1
1643611960000|2022-01-31 06:52:40|1047.8|1031.8|1047.65|1031.65|1047.8|1031.8|1047.65|1031.65|2
1643611970000|2022-01-31 06:52:50|1048|1032|1048|1032|1048|1032|1047.88|1031.88|3
1643611980000|2022-01-31 06:53:00|1048.05|1032.05|1047.5|1031.5|1048.05|1032.05|1047.5|1031.5|3
1643611990000|2022-01-31 06:53:10|1047.65|1031.65|1047.33|1031.33|1047.66|1031.66|1047.33|1031.33|9
1643612000000|2022-01-31 06:53:20|1047.5|1031.5|1046.5|1030.5|1047.5|1031.5|1046.5|1030.5|4
1643612010000|2022-01-31 06:53:30|1046.6|1030.6|1046.5|1030.5|1046.65|1030.65|1046.5|1030.5|3
1643612030000|2022-01-31 06:53:50|1046.75|1030.75|1046.5|1030.5|1046.8|1030.8|1046.5|1030.5|6
1643612040000|2022-01-31 06:54:00|1046.6|1030.6|1046.65|1030.65|1046.65|1030.65|1046.5|1030.5|3
1643612050000|2022-01-31 06:54:10|1046.71|1030.71|1046.71|1030.71|1046.71|1030.71|1046.71|1030.71|1
1643612060000|2022-01-31 06:54:20|1047.04|1031.04|1046.84|1030.84|1047.04|1031.04|1046.65|1030.65|5
1643612080000|2022-01-31 06:54:40|1046.7|1030.7|1046.7|1030.7|1046.7|1030.7|1046.7|1030.7|1
1643612090000|2022-01-31 06:54:50|1046.96|1030.96|1046.96|1030.96|1046.96|1030.96|1046.96|1030.96|1
1643612100000|2022-01-31 06:55:00|1046.82|1030.82|1046.82|1030.82|1046.82|1030.82|1046.82|1030.82|1
1643612130000|2022-01-31 06:55:30|1046.5|1030.5|1046.5|1030.5|1046.5|1030.5|1046.5|1030.5|1
1643612140000|2022-01-31 06:55:40|1046.42|1030.42|1046.5|1030.5|1046.5|1030.5|1046.42|1030.42|2
1643612160000|2022-01-31 06:56:00|1046.02|1030.02|1046.02|1030.02|1046.02|1030.02|1046.02|1030.02|1
1643612170000|2022-01-31 06:56:10|1046.05|1030.05|1045.65|1029.65|1046.05|1030.05|1045.65|1029.65|3
1643612180000|2022-01-31 06:56:20|1046|1030|1045.65|1029.65|1046|1030|1045.65|1029.65|3
1643612190000|2022-01-31 06:56:30|1045.55|1029.55|1045.55|1029.55|1045.55|1029.55|1045.55|1029.55|1
1643612200000|2022-01-31 06:56:40|1046|1030|1046|1030|1046|1030|1046|1030|1
1643612210000|2022-01-31 06:56:50|1046.05|1030.05|1046.05|1030.05|1046.05|1030.05|1046.05|1030.05|1
1643612230000|2022-01-31 06:57:10|1045.6|1029.6|1045.75|1029.75|1045.75|1029.75|1045.6|1029.6|2
1643612240000|2022-01-31 06:57:20|1046.2|1030.2|1046.2|1030.2|1046.2|1030.2|1046.2|1030.2|1
1643612250000|2022-01-31 06:57:30|1046.25|1030.25|1046.25|1030.25|1046.25|1030.25|1046.25|1030.25|1
1643612260000|2022-01-31 06:57:40|1046.02|1030.02|1045.52|1029.52|1046.02|1030.02|1045.52|1029.52|2
1643612280000|2022-01-31 06:58:00|1045.51|1029.51|1045.51|1029.51|1045.51|1029.51|1045.51|1029.51|1
1643612290000|2022-01-31 06:58:10|1045.5|1029.5|1045.5|1029.5|1045.5|1029.5|1045.5|1029.5|1
1643612300000|2022-01-31 06:58:20|1045|1029|1045|1029|1045|1029|1045|1029|1
1643612310000|2022-01-31 06:58:30|1044.5|1028.5|1044.5|1028.5|1044.5|1028.5|1044.5|1028.5|1
1643612340000|2022-01-31 06:59:00|1044.4|1028.4|1044.19|1028.19|1044.4|1028.4|1044.19|1028.19|2
1643612360000|2022-01-31 06:59:20|1044.5|1028.5|1044.5|1028.5|1044.5|1028.5|1044.5|1028.5|1
1643612380000|2022-01-31 06:59:40|1044.62|1028.62|1044.5|1028.5|1044.62|1028.62|1044.5|1028.5|2
1643612390000|2022-01-31 06:59:50|1044.36|1028.36|1043.55|1027.55|1044.36|1028.36|1043.55|1027.55|5
1643612400000|2022-01-31 07:00:00|1043.5|1027.5|1042.75|1026.75|1043.5|1027.5|1042.75|1026.75|4
1643612410000|2022-01-31 07:00:10|1042.53|1026.53|1042.53|1026.53|1042.53|1026.53|1042.53|1026.53|1
1643612460000|2022-01-31 07:01:00|1042.69|1026.69|1043.19|1027.19|1043.3|1027.3|1042.69|1026.69|7
1643612470000|2022-01-31 07:01:10|1043.5|1027.5|1043.47|1027.47|1043.5|1027.5|1043.47|1027.47|3
1643612490000|2022-01-31 07:01:30|1043.5|1027.5|1043.86|1027.86|1043.86|1027.86|1043.5|1027.5|2
1643612500000|2022-01-31 07:01:40|1044.02|1028.02|1044.03|1028.03|1044.04|1028.04|1044.02|1028.02|3
1643612510000|2022-01-31 07:01:50|1044.04|1028.04|1044.17|1028.17|1044.45|1028.45|1044.04|1028.04|5
1643612520000|2022-01-31 07:02:00|1044.18|1028.18|1044.18|1028.18|1044.29|1028.29|1044.17|1028.17|5
1643612530000|2022-01-31 07:02:10|1044.5|1028.5|1044.5|1028.5|1044.5|1028.5|1044.5|1028.5|1
1643612540000|2022-01-31 07:02:20|1044.64|1028.64|1045.07|1029.07|1045.13|1029.13|1044.64|1028.64|4
1643612550000|2022-01-31 07:02:30|1044.8|1028.8|1045.3|1029.3|1045.3|1029.3|1044.8|1028.8|2
1643612560000|2022-01-31 07:02:40|1045.7|1029.7|1045.84|1029.84|1045.84|1029.84|1045.7|1029.7|2
1643612570000|2022-01-31 07:02:50|1045.78|1029.78|1045.78|1029.78|1045.78|1029.78|1045.78|1029.78|1
1643612580000|2022-01-31 07:03:00|1045.77|1029.77|1046.12|1030.12|1046.13|1030.13|1045.77|1029.77|4
1643612590000|2022-01-31 07:03:10|1046.13|1030.13|1046.22|1030.22|1046.23|1030.23|1046.13|1030.13|3
1643612600000|2022-01-31 07:03:20|1046.17|1030.17|1046.17|1030.17|1046.17|1030.17|1046.17|1030.17|1
1643612620000|2022-01-31 07:03:40|1045.5|1029.5|1045.5|1029.5|1045.5|1029.5|1045.5|1029.5|1
1643612630000|2022-01-31 07:03:50|1045.72|1029.72|1045.72|1029.72|1045.72|1029.72|1045.72|1029.72|1
1643612640000|2022-01-31 07:04:00|1045.95|1029.95|1046.5|1030.5|1046.5|1030.5|1045.76|1029.76|6
1643612660000|2022-01-31 07:04:20|1046.45|1030.45|1046.45|1030.45|1046.45|1030.45|1046.45|1030.45|1
1643612670000|2022-01-31 07:04:30|1046.5|1030.5|1046.5|1030.5|1046.5|1030.5|1046.5|1030.5|1
1643612680000|2022-01-31 07:04:40|1046.63|1030.63|1046.5|1030.5|1046.97|1030.97|1046.5|1030.5|6
1643612690000|2022-01-31 07:04:50|1046.61|1030.61|1046.92|1030.92|1046.92|1030.92|1046.61|1030.61|3
1643612700000|2022-01-31 07:05:00|1046.61|1030.61|1046.79|1030.79|1046.79|1030.79|1046.61|1030.61|2
1643612710000|2022-01-31 07:05:10|1046.8|1030.8|1046.8|1030.8|1046.8|1030.8|1046.8|1030.8|1
1643612730000|2022-01-31 07:05:30|1046.65|1030.65|1046.5|1030.5|1046.65|1030.65|1046.5|1030.5|2
1643612740000|2022-01-31 07:05:40|1046.6|1030.6|1046.6|1030.6|1046.6|1030.6|1046.6|1030.6|1
1643612750000|2022-01-31 07:05:50|1046.72|1030.72|1046.92|1030.92|1047.05|1031.05|1046.72|1030.72|5
1643612760000|2022-01-31 07:06:00|1046.85|1030.85|1046.92|1030.92|1046.92|1030.92|1046.85|1030.85|3
1643612770000|2022-01-31 07:06:10|1047.35|1031.35|1047.34|1031.34|1047.35|1031.35|1047.33|1031.33|4
1643612790000|2022-01-31 07:06:30|1046.85|1030.85|1046.85|1030.85|1046.85|1030.85|1046.85|1030.85|1
1643612800000|2022-01-31 07:06:40|1046.65|1030.65|1046.5|1030.5|1046.65|1030.65|1046.5|1030.5|2
1643612810000|2022-01-31 07:06:50|1046.45|1030.45|1046.5|1030.5|1046.5|1030.5|1046.45|1030.45|2
1643612820000|2022-01-31 07:07:00|1046.1|1030.1|1046.1|1030.1|1046.1|1030.1|1046.1|1030.1|1
1643612830000|2022-01-31 07:07:10|1046.05|1030.05|1046.05|1030.05|1046.05|1030.05|1046.05|1030.05|1
1643612840000|2022-01-31 07:07:20|1046.1|1030.1|1046.15|1030.15|1046.5|1030.5|1046.1|1030.1|3
1643612850000|2022-01-31 07:07:30|1045.8|1029.8|1045.8|1029.8|1045.8|1029.8|1045.8|1029.8|1
1643612870000|2022-01-31 07:07:50|1045.65|1029.65|1045.65|1029.65|1045.65|1029.65|1045.53|1029.53|3
1643612880000|2022-01-31 07:08:00|1045.6|1029.6|1045.6|1029.6|1045.6|1029.6|1045.6|1029.6|1
1643612900000|2022-01-31 07:08:20|1045.5|1029.5|1045.5|1029.5|1045.5|1029.5|1045.5|1029.5|1
1643612910000|2022-01-31 07:08:30|1045.85|1029.85|1045.85|1029.85|1045.85|1029.85|1045.85|1029.85|1
1643612920000|2022-01-31 07:08:40|1045.5|1029.5|1045.66|1029.66|1045.66|1029.66|1045.5|1029.5|3
1643612930000|2022-01-31 07:08:50|1046.2|1030.2|1046.2|1030.2|1046.2|1030.2|1046.2|1030.2|1
1643612940000|2022-01-31 07:09:00|1046.15|1030.15|1046.15|1030.15|1046.15|1030.15|1046.15|1030.15|1
1643612970000|2022-01-31 07:09:30|1045.9|1029.9|1045.9|1029.9|1045.9|1029.9|1045.9|1029.9|1
1643612990000|2022-01-31 07:09:50|1045.74|1029.74|1045.74|1029.74|1045.74|1029.74|1045.74|1029.74|1
1643613000000|2022-01-31 07:10:00|1046|1030|1046|1030|1046|1030|1046|1030|1
1643613010000|2022-01-31 07:10:10|1045.84|1029.84|1045.79|1029.79|1045.84|1029.84|1045.6|1029.6|4
1643613020000|2022-01-31 07:10:20|1045.5|1029.5|1045.61|1029.61|1045.61|1029.61|1045.5|1029.5|2
1643613040000|2022-01-31 07:10:40|1045.35|1029.35|1045.79|1029.79|1045.8|1029.8|1045.35|1029.35|4
1643613060000|2022-01-31 07:11:00|1045.59|1029.59|1045.9|1029.9|1045.95|1029.95|1045.59|1029.59|3
1643613120000|2022-01-31 07:12:00|1045.6|1029.6|1045.5|1029.5|1045.65|1029.65|1045.5|1029.5|3
1643613140000|2022-01-31 07:12:20|1045.05|1029.05|1045.49|1029.49|1045.82|1029.82|1045.05|1029.05|5
1643613150000|2022-01-31 07:12:30|1045.61|1029.61|1045.49|1029.49|1045.61|1029.61|1045.44|1029.44|3
1643613160000|2022-01-31 07:12:40|1045.35|1029.35|1045.35|1029.35|1045.35|1029.35|1045.35|1029.35|1
1643613180000|2022-01-31 07:13:00|1044.7|1028.7|1045.2|1029.2|1045.2|1029.2|1044.7|1028.7|3
1643613190000|2022-01-31 07:13:10|1045.5|1029.5|1045.49|1029.49|1045.5|1029.5|1045.49|1029.49|2
1643613200000|2022-01-31 07:13:20|1045|1029|1045.5|1029.5|1045.5|1029.5|1045|1029|3
1643613240000|2022-01-31 07:14:00|1045.45|1029.45|1045.45|1029.45|1045.45|1029.45|1045.45|1029.45|1
1643613250000|2022-01-31 07:14:10|1044.5|1028.5|1044.34|1028.34|1044.5|1028.5|1044.18|1028.18|5
1643613260000|2022-01-31 07:14:20|1043.75|1027.75|1044.25|1028.25|1044.25|1028.25|1043.75|1027.75|5
1643613270000|2022-01-31 07:14:30|1044.32|1028.32|1045.01|1029.01|1045.01|1029.01|1044.32|1028.32|5
1643613280000|2022-01-31 07:14:40|1045.21|1029.21|1045.14|1029.14|1045.21|1029.21|1044.89|1028.89|4
1643613290000|2022-01-31 07:14:50|1045.16|1029.16|1046.5|1030.5|1046.5|1030.5|1045.16|1029.16|10
1643613300000|2022-01-31 07:15:00|1046.46|1030.46|1046.5|1030.5|1046.85|1030.85|1046.44|1030.44|8
1643613310000|2022-01-31 07:15:10|1046.92|1030.92|1047.15|1031.15|1047.15|1031.15|1046.92|1030.92|2
1643613320000|2022-01-31 07:15:20|1047.39|1031.39|1047.5|1031.5|1047.5|1031.5|1047.39|1031.39|2
1643613340000|2022-01-31 07:15:40|1047.61|1031.61|1047.61|1031.61|1047.61|1031.61|1047.61|1031.61|1
1643613350000|2022-01-31 07:15:50|1048.11|1032.11|1048.11|1032.11|1048.11|1032.11|1047.98|1031.98|4
1643613360000|2022-01-31 07:16:00|1048|1032|1048|1032|1048.11|1032.11|1047.79|1031.79|5
1643613370000|2022-01-31 07:16:10|1048.4|1032.4|1048.59|1032.59|1048.87|1032.87|1048.38|1032.38|9
1643613380000|2022-01-31 07:16:20|1048.8|1032.8|1048.54|1032.54|1048.8|1032.8|1048.54|1032.54|5
1643613390000|2022-01-31 07:16:30|1048.59|1032.59|1048.75|1032.75|1048.87|1032.87|1048.59|1032.59|4
1643613400000|2022-01-31 07:16:40|1048.59|1032.59|1048.77|1032.77|1048.77|1032.77|1048.59|1032.59|2
1643613420000|2022-01-31 07:17:00|1048.85|1032.85|1048.75|1032.75|1048.85|1032.85|1048.75|1032.75|3
1643613430000|2022-01-31 07:17:10|1049|1033|1049|1033|1049|1033|1049|1033|1
1643613440000|2022-01-31 07:17:20|1049.5|1033.5|1049.69|1033.69|1049.81|1033.81|1049.5|1033.5|4
1643613450000|2022-01-31 07:17:30|1049.6|1033.6|1049.95|1033.95|1049.95|1033.95|1049.6|1033.6|4
1643613460000|2022-01-31 07:17:40|1049.7|1033.7|1050.01|1034.01|1050.01|1034.01|1049.7|1033.7|2
1643613470000|2022-01-31 07:17:50|1049.83|1033.83|1049.83|1033.83|1049.83|1033.83|1049.83|1033.83|1
1643613480000|2022-01-31 07:18:00|1049.5|1033.5|1049.5|1033.5|1049.5|1033.5|1049.5|1033.5|1
1643613500000|2022-01-31 07:18:20|1049.45|1033.45|1049.18|1033.18|1049.5|1033.5|1048.65|1032.65|10
1643613510000|2022-01-31 07:18:30|1049.19|1033.19|1049.65|1033.65|1049.65|1033.65|1049.18|1033.18|10
1643613520000|2022-01-31 07:18:40|1049.68|1033.68|1050.35|1034.35|1050.36|1034.36|1049.68|1033.68|4
1643613530000|2022-01-31 07:18:50|1049.7|1033.7|1049.68|1033.68|1049.7|1033.7|1049.68|1033.68|2
1643613540000|2022-01-31 07:19:00|1049.5|1033.5|1049.75|1033.75|1049.75|1033.75|1049.5|1033.5|2
1643613560000|2022-01-31 07:19:20|1049.9|1033.9|1049.9|1033.9|1049.9|1033.9|1049.9|1033.9|1
1643613580000|2022-01-31 07:19:40|1049.85|1033.85|1049.74|1033.74|1049.85|1033.85|1049.74|1033.74|2
1643613590000|2022-01-31 07:19:50|1049.85|1033.85|1049.97|1033.97|1050.04|1034.04|1049.63|1033.63|4
1643613600000|2022-01-31 07:20:00|1049.55|1033.55|1049.64|1033.64|1049.64|1033.64|1049.55|1033.55|2
1643613610000|2022-01-31 07:20:10|1049.59|1033.59|1049.86|1033.86|1049.86|1033.86|1049.59|1033.59|3
1643613620000|2022-01-31 07:20:20|1049.78|1033.78|1049.6|1033.6|1049.78|1033.78|1049.6|1033.6|3
1643613640000|2022-01-31 07:20:40|1049.72|1033.72|1049.77|1033.77|1049.86|1033.86|1049.65|1033.65|4
1643613650000|2022-01-31 07:20:50|1049.62|1033.62|1049.47|1033.47|1049.62|1033.62|1049.47|1033.47|3
1643613660000|2022-01-31 07:21:00|1049.37|1033.37|1049.45|1033.45|1049.45|1033.45|1049.35|1033.35|3
1643613710000|2022-01-31 07:21:50|1049.4|1033.4|1049|1033|1049.4|1033.4|1049|1033|2
1643613720000|2022-01-31 07:22:00|1048.5|1032.5|1048.5|1032.5|1048.5|1032.5|1048.5|1032.5|1
1643613740000|2022-01-31 07:22:20|1048.85|1032.85|1048.65|1032.65|1048.85|1032.85|1048.5|1032.5|4
1643613750000|2022-01-31 07:22:30|1048.5|1032.5|1048.5|1032.5|1048.5|1032.5|1048.5|1032.5|1
1643613770000|2022-01-31 07:22:50|1048.45|1032.45|1048.45|1032.45|1048.45|1032.45|1048.45|1032.45|1
1643613780000|2022-01-31 07:23:00|1048.38|1032.38|1048.33|1032.33|1048.5|1032.5|1048.33|1032.33|5
1643613790000|2022-01-31 07:23:10|1047.84|1031.84|1048.25|1032.25|1048.56|1032.56|1047.84|1031.84|10
1643613800000|2022-01-31 07:23:20|1047.75|1031.75|1047.5|1031.5|1047.75|1031.75|1047.5|1031.5|2
1643613840000|2022-01-31 07:24:00|1047.05|1031.05|1047.5|1031.5|1047.5|1031.5|1047.05|1031.05|3
1643613850000|2022-01-31 07:24:10|1047.63|1031.63|1047.63|1031.63|1047.63|1031.63|1047.63|1031.63|1
1643613860000|2022-01-31 07:24:20|1047.5|1031.5|1046.9|1030.9|1047.5|1031.5|1046.9|1030.9|2
1643613880000|2022-01-31 07:24:40|1046.85|1030.85|1046.85|1030.85|1046.85|1030.85|1046.85|1030.85|1
1643613890000|2022-01-31 07:24:50|1047|1031|1047|1031|1047|1031|1046.95|1030.95|3
1643613900000|2022-01-31 07:25:00|1047.5|1031.5|1047.7|1031.7|1047.79|1031.79|1047.5|1031.5|5
1643613910000|2022-01-31 07:25:10|1048.29|1032.29|1048.19|1032.19|1048.29|1032.29|1048.07|1032.07|4
1643613920000|2022-01-31 07:25:20|1048.18|1032.18|1047.35|1031.35|1048.18|1032.18|1047.35|1031.35|8
1643613930000|2022-01-31 07:25:30|1047.5|1031.5|1047.5|1031.5|1047.5|1031.5|1047.5|1031.5|1
1643613950000|2022-01-31 07:25:50|1047.57|1031.57|1047.5|1031.5|1047.57|1031.57|1047.5|1031.5|2
1643613970000|2022-01-31 07:26:10|1047.22|1031.22|1047.36|1031.36|1047.36|1031.36|1047.22|1031.22|2
1643613980000|2022-01-31 07:26:20|1047.37|1031.37|1047.36|1031.36|1047.37|1031.37|1047.36|1031.36|2
1643614000000|2022-01-31 07:26:40|1047.37|1031.37|1047.5|1031.5|1047.5|1031.5|1047.22|1031.22|3
1643614010000|2022-01-31 07:26:50|1047.65|1031.65|1047.5|1031.5|1047.85|1031.85|1047.5|1031.5|5
1643614090000|2022-01-31 07:28:10|1047.62|1031.62|1047.65|1031.65|1047.65|1031.65|1047.62|1031.62|2
1643614100000|2022-01-31 07:28:20|1047.5|1031.5|1047.5|1031.5|1047.5|1031.5|1047.5|1031.5|1
1643614120000|2022-01-31 07:28:40|1047.85|1031.85|1047.88|1031.88|1047.97|1031.97|1047.65|1031.65|6
1643614130000|2022-01-31 07:28:50|1048.38|1032.38|1048.5|1032.5|1048.5|1032.5|1048.38|1032.38|2
1643614140000|2022-01-31 07:29:00|1048.43|1032.43|1048.24|1032.24|1048.43|1032.43|1048.24|1032.24|3
1643614170000|2022-01-31 07:29:30|1047.65|1031.65|1047.74|1031.74|1047.78|1031.78|1047.65|1031.65|3
1643614200000|2022-01-31 07:30:00|1047.85|1031.85|1048.24|1032.24|1048.24|1032.24|1047.85|1031.85|3
1643614210000|2022-01-31 07:30:10|1047.94|1031.94|1047.5|1031.5|1047.94|1031.94|1047.5|1031.5|3
1643614220000|2022-01-31 07:30:20|1047.74|1031.74|1047.55|1031.55|1047.74|1031.74|1047.55|1031.55|2
1643614230000|2022-01-31 07:30:30|1047.7|1031.7|1047.74|1031.74|1047.89|1031.89|1047.7|1031.7|3
1643614240000|2022-01-31 07:30:40|1047.5|1031.5|1047.5|1031.5|1047.5|1031.5|1047.5|1031.5|1
1643614250000|2022-01-31 07:30:50|1047.67|1031.67|1048.5|1032.5|1048.5|1032.5|1047.67|1031.67|11
1643614260000|2022-01-31 07:31:00|1048.29|1032.29|1048.23|1032.23|1048.5|1032.5|1048.23|1032.23|8
1643614270000|2022-01-31 07:31:10|1048.13|1032.13|1048.5|1032.5|1048.55|1032.55|1048|1032|13
1643614300000|2022-01-31 07:31:40|1048.8|1032.8|1049.07|1033.07|1049.07|1033.07|1048.8|1032.8|2
1643614320000|2022-01-31 07:32:00|1048.8|1032.8|1048.5|1032.5|1048.8|1032.8|1048.5|1032.5|2
1643614330000|2022-01-31 07:32:10|1048.45|1032.45|1048.45|1032.45|1048.45|1032.45|1048.45|1032.45|1
1643614340000|2022-01-31 07:32:20|1047.96|1031.96|1048.81|1032.81|1048.85|1032.85|1047.96|1031.96|7
1643614350000|2022-01-31 07:32:30|1048.98|1032.98|1049.25|1033.25|1049.5|1033.5|1048.98|1032.98|4
1643614370000|2022-01-31 07:32:50|1049.31|1033.31|1048.66|1032.66|1049.31|1033.31|1048.66|1032.66|4
1643614380000|2022-01-31 07:33:00|1048.8|1032.8|1048.66|1032.66|1048.8|1032.8|1048.65|1032.65|3
1643614390000|2022-01-31 07:33:10|1048.65|1032.65|1048.65|1032.65|1048.65|1032.65|1048.65|1032.65|1
1643614400000|2022-01-31 07:33:20|1048.79|1032.79|1049.39|1033.39|1049.39|1033.39|1048.79|1032.79|4
1643614410000|2022-01-31 07:33:30|1049.34|1033.34|1049.39|1033.39|1049.39|1033.39|1049.34|1033.34|3
1643614430000|2022-01-31 07:33:50|1049.44|1033.44|1050.5|1034.5|1050.61|1034.61|1049.41|1033.41|10
1643614450000|2022-01-31 07:34:10|1050.36|1034.36|1050.37|1034.37|1050.5|1034.5|1050.36|1034.36|4
1643614460000|2022-01-31 07:34:20|1050.33|1034.33|1049.94|1033.94|1050.44|1034.44|1049.94|1033.94|4
1643614470000|2022-01-31 07:34:30|1049.65|1033.65|1049.65|1033.65|1049.65|1033.65|1049.65|1033.65|1
1643614480000|2022-01-31 07:34:40|1050|1034|1050.5|1034.5|1050.5|1034.5|1049.86|1033.86|4
1643614490000|2022-01-31 07:34:50|1050.44|1034.44|1050.5|1034.5|1050.5|1034.5|1050.44|1034.44|2
1643614500000|2022-01-31 07:35:00|1050.44|1034.44|1050.5|1034.5|1050.5|1034.5|1050.44|1034.44|4
1643614510000|2022-01-31 07:35:10|1050.38|1034.38|1050|1034|1050.5|1034.5|1050|1034|5
1643614560000|2022-01-31 07:36:00|1050.1|1034.1|1050.1|1034.1|1050.1|1034.1|1050.1|1034.1|1
1643614570000|2022-01-31 07:36:10|1050.15|1034.15|1050.15|1034.15|1050.15|1034.15|1050.15|1034.15|1
1643614610000|2022-01-31 07:36:50|1050.51|1034.51|1050.69|1034.69|1050.69|1034.69|1050.51|1034.51|2
1643614620000|2022-01-31 07:37:00|1050.77|1034.77|1051.2|1035.2|1051.2|1035.2|1050.77|1034.77|8
1643614630000|2022-01-31 07:37:10|1051.5|1035.5|1051.5|1035.5|1051.5|1035.5|1051.5|1035.5|1
1643614650000|2022-01-31 07:37:30|1051.41|1035.41|1051.41|1035.41|1051.41|1035.41|1051.41|1035.41|1
1643614660000|2022-01-31 07:37:40|1051.5|1035.5|1051.58|1035.58|1051.58|1035.58|1051.5|1035.5|2
1643614680000|2022-01-31 07:38:00|1052.19|1036.19|1051.81|1035.81|1052.19|1036.19|1051.58|1035.58|6
1643614690000|2022-01-31 07:38:10|1051.97|1035.97|1051.81|1035.81|1051.97|1035.97|1051.81|1035.81|3
1643614720000|2022-01-31 07:38:40|1051.7|1035.7|1052|1036|1052|1036|1051.7|1035.7|3
1643614730000|2022-01-31 07:38:50|1051.89|1035.89|1052|1036|1052|1036|1051.88|1035.88|5
1643614740000|2022-01-31 07:39:00|1052.17|1036.17|1052.17|1036.17|1052.17|1036.17|1052.17|1036.17|1
1643614750000|2022-01-31 07:39:10|1052.15|1036.15|1051.93|1035.93|1052.43|1036.43|1051.93|1035.93|7
1643614760000|2022-01-31 07:39:20|1051.5|1035.5|1051.44|1035.44|1051.5|1035.5|1051.22|1035.22|8
1643614780000|2022-01-31 07:39:40|1051.2|1035.2|1051.5|1035.5|1051.5|1035.5|1051.2|1035.2|2
1643614790000|2022-01-31 07:39:50|1051.2|1035.2|1051.45|1035.45|1051.5|1035.5|1051.2|1035.2|9
1643614800000|2022-01-31 07:40:00|1051.31|1035.31|1051.03|1035.03|1051.31|1035.31|1051.03|1035.03|4
1643614840000|2022-01-31 07:40:40|1050.99|1034.99|1051.07|1035.07|1051.07|1035.07|1050.99|1034.99|4
1643614850000|2022-01-31 07:40:50|1051.03|1035.03|1050.95|1034.95|1051.03|1035.03|1050.83|1034.83|6
1643614860000|2022-01-31 07:41:00|1051.08|1035.08|1050.82|1034.82|1051.08|1035.08|1050.68|1034.68|5
1643614870000|2022-01-31 07:41:10|1051|1035|1050.82|1034.82|1051|1035|1050.82|1034.82|2
1643614880000|2022-01-31 07:41:20|1050.77|1034.77|1050.77|1034.77|1050.77|1034.77|1050.77|1034.77|1
1643614890000|2022-01-31 07:41:30|1051.15|1035.15|1051.18|1035.18|1051.18|1035.18|1051.15|1035.15|2
1643614900000|2022-01-31 07:41:40|1051.2|1035.2|1051.5|1035.5|1051.5|1035.5|1051.2|1035.2|2
1643614910000|2022-01-31 07:41:50|1051.25|1035.25|1051.25|1035.25|1051.25|1035.25|1051.25|1035.25|1
1643614930000|2022-01-31 07:42:10|1051.05|1035.05|1051.35|1035.35|1051.5|1035.5|1051.05|1035.05|4
1643614940000|2022-01-31 07:42:20|1051.15|1035.15|1051.16|1035.16|1051.16|1035.16|1051.03|1035.03|8
1643614950000|2022-01-31 07:42:30|1051.17|1035.17|1051.13|1035.13|1051.33|1035.33|1051.13|1035.13|5
1643614960000|2022-01-31 07:42:40|1051.22|1035.22|1051.04|1035.04|1051.22|1035.22|1051.04|1035.04|2
1643614970000|2022-01-31 07:42:50|1051.13|1035.13|1051.45|1035.45|1051.45|1035.45|1051.13|1035.13|3
1643614990000|2022-01-31 07:43:10|1051.33|1035.33|1051.33|1035.33|1051.33|1035.33|1051.33|1035.33|1
1643615000000|2022-01-31 07:43:20|1051.5|1035.5|1051.5|1035.5|1051.5|1035.5|1051.5|1035.5|1
1643615010000|2022-01-31 07:43:30|1051.25|1035.25|1051.5|1035.5|1051.5|1035.5|1051.25|1035.25|3
1643615040000|2022-01-31 07:44:00|1051.4|1035.4|1051.15|1035.15|1051.4|1035.4|1051.15|1035.15|2
1643615050000|2022-01-31 07:44:10|1051.03|1035.03|1051.38|1035.38|1051.4|1035.4|1051.03|1035.03|4
1643615060000|2022-01-31 07:44:20|1051.5|1035.5|1052.35|1036.35|1052.5|1036.5|1051.5|1035.5|8
1643615070000|2022-01-31 07:44:30|1052.13|1036.13|1052.1|1036.1|1052.35|1036.35|1051.85|1035.85|5
1643615100000|2022-01-31 07:45:00|1052.2|1036.2|1052.5|1036.5|1052.5|1036.5|1052.2|1036.2|2
1643615120000|2022-01-31 07:45:20|1052.53|1036.53|1052.53|1036.53|1052.53|1036.53|1052.53|1036.53|1
1643615130000|2022-01-31 07:45:30|1052.65|1036.65|1052.65|1036.65|1052.65|1036.65|1052.65|1036.65|1
1643615140000|2022-01-31 07:45:40|1052.5|1036.5|1052.5|1036.5|1052.5|1036.5|1052.5|1036.5|1
1643615150000|2022-01-31 07:45:50|1052.7|1036.7|1052.7|1036.7|1052.7|1036.7|1052.7|1036.7|1
1643615160000|2022-01-31 07:46:00|1052.81|1036.81|1052.94|1036.94|1052.94|1036.94|1052.81|1036.81|3
1643615190000|2022-01-31 07:46:30|1052.8|1036.8|1052.8|1036.8|1052.8|1036.8|1052.8|1036.8|1
1643615220000|2022-01-31 07:47:00|1052.95|1036.95|1053|1037|1053.15|1037.15|1052.95|1036.95|3
1643615240000|2022-01-31 07:47:20|1052.5|1036.5|1052.5|1036.5|1052.5|1036.5|1052.5|1036.5|1
1643615250000|2022-01-31 07:47:30|1052.37|1036.37|1052.39|1036.39|1052.5|1036.5|1052.36|1036.36|5
1643615260000|2022-01-31 07:47:40|1052.5|1036.5|1052.31|1036.31|1052.5|1036.5|1052.23|1036.23|7
1643615270000|2022-01-31 07:47:50|1052.23|1036.23|1052.5|1036.5|1052.5|1036.5|1052.23|1036.23|3
1643615280000|2022-01-31 07:48:00|1052.41|1036.41|1052.26|1036.26|1052.5|1036.5|1052.17|1036.17|5
1643615290000|2022-01-31 07:48:10|1052.17|1036.17|1052.36|1036.36|1052.5|1036.5|1052.17|1036.17|4
1643615300000|2022-01-31 07:48:20|1052.35|1036.35|1052.5|1036.5|1052.5|1036.5|1052.24|1036.24|7
1643615340000|2022-01-31 07:49:00|1052.66|1036.66|1052.65|1036.65|1053|1037|1052.65|1036.65|6
1643615350000|2022-01-31 07:49:10|1052.87|1036.87|1053.25|1037.25|1053.35|1037.35|1052.87|1036.87|6
1643615360000|2022-01-31 07:49:20|1053.26|1037.26|1053.4|1037.4|1053.4|1037.4|1052.84|1036.84|4
1643615370000|2022-01-31 07:49:30|1053.32|1037.32|1053.32|1037.32|1053.32|1037.32|1053.32|1037.32|1
1643615400000|2022-01-31 07:50:00|1052.9|1036.9|1052.55|1036.55|1052.9|1036.9|1052.55|1036.55|3
1643615410000|2022-01-31 07:50:10|1052.85|1036.85|1052.8|1036.8|1052.85|1036.85|1052.8|1036.8|2
1643615420000|2022-01-31 07:50:20|1052.5|1036.5|1052.5|1036.5|1052.5|1036.5|1052.5|1036.5|1
1643615480000|2022-01-31 07:51:20|1052.37|1036.37|1051.6|1035.6|1052.37|1036.37|1051.6|1035.6|2
1643615490000|2022-01-31 07:51:30|1051.5|1035.5|1051.5|1035.5|1051.6|1035.6|1051.5|1035.5|3
1643615520000|2022-01-31 07:52:00|1051.59|1035.59|1051.5|1035.5|1051.59|1035.59|1051.5|1035.5|2
1643615590000|2022-01-31 07:53:10|1051.59|1035.59|1051.87|1035.87|1052.5|1036.5|1051.59|1035.59|8
1643615600000|2022-01-31 07:53:20|1051.88|1035.88|1051.89|1035.89|1051.89|1035.89|1051.88|1035.88|2
1643615610000|2022-01-31 07:53:30|1052.14|1036.14|1051.5|1035.5|1052.14|1036.14|1051.5|1035.5|3
1643615620000|2022-01-31 07:53:40|1051.19|1035.19|1049.7|1033.7|1051.19|1035.19|1049.7|1033.7|8
1643615630000|2022-01-31 07:53:50|1049.5|1033.5|1049.5|1033.5|1049.5|1033.5|1049.5|1033.5|1
1643615640000|2022-01-31 07:54:00|1049.85|1033.85|1050.05|1034.05|1050.05|1034.05|1049.85|1033.85|2
1643615650000|2022-01-31 07:54:10|1050.2|1034.2|1050.38|1034.38|1050.38|1034.38|1050.2|1034.2|2
1643615660000|2022-01-31 07:54:20|1050.5|1034.5|1050.5|1034.5|1050.5|1034.5|1050.5|1034.5|1
1643615690000|2022-01-31 07:54:50|1050.66|1034.66|1050.5|1034.5|1051.08|1035.08|1050.5|1034.5|4
1643615710000|2022-01-31 07:55:10|1050.66|1034.66|1050.59|1034.59|1050.66|1034.66|1050.5|1034.5|4
1643615720000|2022-01-31 07:55:20|1050.95|1034.95|1050.64|1034.64|1050.95|1034.95|1050.5|1034.5|5
1643615730000|2022-01-31 07:55:30|1050.79|1034.79|1050.7|1034.7|1050.79|1034.79|1050.7|1034.7|2
1643615740000|2022-01-31 07:55:40|1051.15|1035.15|1051.15|1035.15|1051.15|1035.15|1051.15|1035.15|1
1643615750000|2022-01-31 07:55:50|1051.28|1035.28|1051.28|1035.28|1051.29|1035.29|1051.28|1035.28|3
1643615760000|2022-01-31 07:56:00|1051.24|1035.24|1051.24|1035.24|1051.24|1035.24|1051.24|1035.24|1
1643615770000|2022-01-31 07:56:10|1050.55|1034.55|1050.55|1034.55|1050.55|1034.55|1050.55|1034.55|1
1643615800000|2022-01-31 07:56:40|1050.5|1034.5|1050|1034|1050.5|1034.5|1050|1034|3
1643615810000|2022-01-31 07:56:50|1050.02|1034.02|1050|1034|1050.17|1034.17|1050|1034|4
1643615820000|2022-01-31 07:57:00|1049.5|1033.5|1049.5|1033.5|1049.6|1033.6|1049.5|1033.5|3
1643615830000|2022-01-31 07:57:10|1049.6|1033.6|1049.69|1033.69|1050.13|1034.13|1049.6|1033.6|4
1643615850000|2022-01-31 07:57:30|1049.5|1033.5|1050.3|1034.3|1050.45|1034.45|1049.5|1033.5|10
1643615860000|2022-01-31 07:57:40|1050.14|1034.14|1050.15|1034.15|1050.15|1034.15|1050.14|1034.14|2
1643615870000|2022-01-31 07:57:50|1050.14|1034.14|1050.4|1034.4|1050.4|1034.4|1050|1034|4
1643615880000|2022-01-31 07:58:00|1050.14|1034.14|1050.14|1034.14|1050.14|1034.14|1050.14|1034.14|1
1643615890000|2022-01-31 07:58:10|1050.09|1034.09|1050.09|1034.09|1050.09|1034.09|1050.09|1034.09|1
1643615900000|2022-01-31 07:58:20|1050.14|1034.14|1051.5|1035.5|1051.5|1035.5|1050.14|1034.14|12
1643615910000|2022-01-31 07:58:30|1051.35|1035.35|1050.85|1034.85|1051.35|1035.35|1050.85|1034.85|2
1643615930000|2022-01-31 07:58:50|1050.51|1034.51|1050.5|1034.5|1050.51|1034.51|1050.5|1034.5|2
1643615940000|2022-01-31 07:59:00|1050.6|1034.6|1051.05|1035.05|1051.15|1035.15|1050.5|1034.5|5
1643615950000|2022-01-31 07:59:10|1050.66|1034.66|1051.85|1035.85|1051.85|1035.85|1050.66|1034.66|6
1643615960000|2022-01-31 07:59:20|1051.5|1035.5|1051.5|1035.5|1051.5|1035.5|1051.5|1035.5|1
1643615970000|2022-01-31 07:59:30|1051.37|1035.37|1051.37|1035.37|1051.37|1035.37|1051.37|1035.37|1
1643615980000|2022-01-31 07:59:40|1051.4|1035.4|1051.3|1035.3|1051.4|1035.4|1051.3|1035.3|2
1643615990000|2022-01-31 07:59:50|1051.5|1035.5|1052.36|1036.36|1052.36|1036.36|1051.5|1035.5|6
1643616000000|2022-01-31 08:00:00|1052.37|1036.37|1052.5|1036.5|1052.5|1036.5|1052.37|1036.37|4
1643616010000|2022-01-31 08:00:10|1052.77|1036.77|1052.42|1036.42|1052.77|1036.77|1052.42|1036.42|4
1643616020000|2022-01-31 08:00:20|1052.39|1036.39|1052.26|1036.26|1052.39|1036.39|1052.26|1036.26|5
1643616030000|2022-01-31 08:00:30|1051.86|1035.86|1051.86|1035.86|1051.86|1035.86|1051.86|1035.86|1
1643616040000|2022-01-31 08:00:40|1051.7|1035.7|1051.5|1035.5|1051.7|1035.7|1051.5|1035.5|3
1643616060000|2022-01-31 08:01:00|1051.45|1035.45|1051.5|1035.5|1051.5|1035.5|1051.45|1035.45|2
1643616070000|2022-01-31 08:01:10|1051.25|1035.25|1051.25|1035.25|1051.25|1035.25|1051.25|1035.25|1
1643616080000|2022-01-31 08:01:20|1050.9|1034.9|1051.28|1035.28|1051.28|1035.28|1050.9|1034.9|2
1643616090000|2022-01-31 08:01:30|1051.35|1035.35|1051.5|1035.5|1051.55|1035.55|1051|1035|5
1643616110000|2022-01-31 08:01:50|1051|1035|1050.21|1034.21|1051|1035|1050.21|1034.21|3
1643616120000|2022-01-31 08:02:00|1050.19|1034.19|1050.27|1034.27|1050.27|1034.27|1050.12|1034.12|3
1643616130000|2022-01-31 08:02:10|1050|1034|1050|1034|1050|1034|1050|1034|1
1643616140000|2022-01-31 08:02:20|1050.05|1034.05|1050.3|1034.3|1050.3|1034.3|1050.05|1034.05|2
1643616160000|2022-01-31 08:02:40|1050.2|1034.2|1050.44|1034.44|1050.44|1034.44|1050.19|1034.19|5
1643616170000|2022-01-31 08:02:50|1050.5|1034.5|1050.5|1034.5|1050.5|1034.5|1050.5|1034.5|1
1643616180000|2022-01-31 08:03:00|1050.47|1034.47|1050.5|1034.5|1050.5|1034.5|1050.47|1034.47|2
1643616200000|2022-01-31 08:03:20|1050.66|1034.66|1050.66|1034.66|1050.66|1034.66|1050.66|1034.66|1
1643616210000|2022-01-31 08:03:30|1050.5|1034.5|1050.5|1034.5|1050.5|1034.5|1050.5|1034.5|1
1643616230000|2022-01-31 08:03:50|1050.66|1034.66|1051.31|1035.31|1051.31|1035.31|1050.5|1034.5|5
1643616240000|2022-01-31 08:04:00|1051.44|1035.44|1051.94|1035.94|1052.12|1036.12|1051.44|1035.44|6
1643616250000|2022-01-31 08:04:10|1051.69|1035.69|1051.61|1035.61|1051.87|1035.87|1051.5|1035.5|9
1643616260000|2022-01-31 08:04:20|1051.55|1035.55|1051.5|1035.5|1051.55|1035.55|1051.5|1035.5|2
1643616280000|2022-01-31 08:04:40|1051.63|1035.63|1051.5|1035.5|1051.63|1035.63|1051.5|1035.5|2
1643616300000|2022-01-31 08:05:00|1051.7|1035.7|1051.61|1035.61|1051.7|1035.7|1051.5|1035.5|4
1643616310000|2022-01-31 08:05:10|1051.62|1035.62|1051.62|1035.62|1051.62|1035.62|1051.61|1035.61|3
1643616320000|2022-01-31 08:05:20|1051.95|1035.95|1052.5|1036.5|1052.65|1036.65|1051.61|1035.61|5
1643616360000|2022-01-31 08:06:00|1052.61|1036.61|1052.76|1036.76|1052.76|1036.76|1052.61|1036.61|3
1643616380000|2022-01-31 08:06:20|1052.62|1036.62|1052.62|1036.62|1052.75|1036.75|1052.62|1036.62|3
1643616390000|2022-01-31 08:06:30|1053.12|1037.12|1053.12|1037.12|1053.12|1037.12|1053.12|1037.12|1
1643616400000|2022-01-31 08:06:40|1052.62|1036.62|1052.77|1036.77|1052.77|1036.77|1052.5|1036.5|3
1643616420000|2022-01-31 08:07:00|1052.93|1036.93|1052.75|1036.75|1052.93|1036.93|1052.75|1036.75|2
1643616430000|2022-01-31 08:07:10|1052.93|1036.93|1052.93|1036.93|1052.93|1036.93|1052.93|1036.93|1
1643616440000|2022-01-31 08:07:20|1052.7|1036.7|1052.65|1036.65|1053.05|1037.05|1052.65|1036.65|4
1643616460000|2022-01-31 08:07:40|1052.8|1036.8|1052.8|1036.8|1052.8|1036.8|1052.8|1036.8|1
1643616470000|2022-01-31 08:07:50|1052.7|1036.7|1053.34|1037.34|1053.6|1037.6|1052.7|1036.7|9
1643616480000|2022-01-31 08:08:00|1053.53|1037.53|1053.85|1037.85|1053.85|1037.85|1053.53|1037.53|4
1643616490000|2022-01-31 08:08:10|1054.06|1038.06|1053.24|1037.24|1054.06|1038.06|1053.23|1037.23|6
1643616500000|2022-01-31 08:08:20|1053.23|1037.23|1053.42|1037.42|1053.42|1037.42|1053.23|1037.23|4
1643616510000|2022-01-31 08:08:30|1053.4|1037.4|1053.44|1037.44|1053.44|1037.44|1053.4|1037.4|2
1643616520000|2022-01-31 08:08:40|1053.4|1037.4|1053.4|1037.4|1053.4|1037.4|1053.4|1037.4|1
1643616540000|2022-01-31 08:09:00|1053.3|1037.3|1053.4|1037.4|1053.4|1037.4|1053.3|1037.3|2
1643616550000|2022-01-31 08:09:10|1052.75|1036.75|1052.9|1036.9|1052.9|1036.9|1052.7|1036.7|4
1643616570000|2022-01-31 08:09:30|1053.15|1037.15|1053.29|1037.29|1053.29|1037.29|1053.15|1037.15|2
1643616580000|2022-01-31 08:09:40|1053.39|1037.39|1053.62|1037.62|1053.62|1037.62|1053.27|1037.27|5
1643616590000|2022-01-31 08:09:50|1053.6|1037.6|1053.6|1037.6|1053.6|1037.6|1053.6|1037.6|1
1643616600000|2022-01-31 08:10:00|1053.73|1037.73|1053.96|1037.96|1054.38|1038.38|1053.73|1037.73|7
1643616610000|2022-01-31 08:10:10|1054.1|1038.1|1054.08|1038.08|1054.11|1038.11|1054.08|1038.08|3
1643616620000|2022-01-31 08:10:20|1054.09|1038.09|1054.41|1038.41|1054.41|1038.41|1054.09|1038.09|3
1643616640000|2022-01-31 08:10:40|1054.63|1038.63|1054.6|1038.6|1054.63|1038.63|1054.5|1038.5|3
1643616650000|2022-01-31 08:10:50|1054.5|1038.5|1054.65|1038.65|1054.7|1038.7|1054.5|1038.5|4
1643616660000|2022-01-31 08:11:00|1054.66|1038.66|1054.65|1038.65|1054.66|1038.66|1054.65|1038.65|2
1643616680000|2022-01-31 08:11:20|1054.53|1038.53|1054.4|1038.4|1054.65|1038.65|1054.4|1038.4|3
1643616690000|2022-01-31 08:11:30|1054.56|1038.56|1054.67|1038.67|1054.67|1038.67|1054.43|1038.43|7
1643616700000|2022-01-31 08:11:40|1054.68|1038.68|1054.68|1038.68|1054.68|1038.68|1054.68|1038.68|1
1643616710000|2022-01-31 08:11:50|1054.7|1038.7|1054.7|1038.7|1054.7|1038.7|1054.7|1038.7|1
1643616720000|2022-01-31 08:12:00|1054.71|1038.71|1054.71|1038.71|1054.71|1038.71|1054.5|1038.5|4
1643616740000|2022-01-31 08:12:20|1054.72|1038.72|1054.74|1038.74|1054.74|1038.74|1054.54|1038.54|4
1643616750000|2022-01-31 08:12:30|1054.72|1038.72|1054.72|1038.72|1054.72|1038.72|1054.72|1038.72|1
1643616770000|2022-01-31 08:12:50|1055.02|1039.02|1055.53|1039.53|1055.53|1039.53|1054.72|1038.72|4
1643616780000|2022-01-31 08:13:00|1055.5|1039.5|1055.5|1039.5|1055.75|1039.75|1055.5|1039.5|3
1643616790000|2022-01-31 08:13:10|1055.63|1039.63|1055.78|1039.78|1055.8|1039.8|1055.63|1039.63|3
1643616800000|2022-01-31 08:13:20|1055.95|1039.95|1055.83|1039.83|1055.95|1039.95|1055.83|1039.83|2
1643616810000|2022-01-31 08:13:30|1056.01|1040.01|1056.01|1040.01|1056.01|1040.01|1056.01|1040.01|1
1643616820000|2022-01-31 08:13:40|1056.05|1040.05|1055.76|1039.76|1056.05|1040.05|1055.76|1039.76|2
1643616830000|2022-01-31 08:13:50|1056|1040|1055.9|1039.9|1056.3|1040.3|1055.47|1039.47|8
1643616840000|2022-01-31 08:14:00|1056|1040|1056.13|1040.13|1056.13|1040.13|1056|1040|2
1643616850000|2022-01-31 08:14:10|1056.3|1040.3|1056.13|1040.13|1056.3|1040.3|1056.13|1040.13|2
1643616860000|2022-01-31 08:14:20|1056|1040|1056|1040|1056.13|1040.13|1055.89|1039.89|5
1643616880000|2022-01-31 08:14:40|1055.87|1039.87|1056.2|1040.2|1056.26|1040.26|1055.87|1039.87|5
1643616900000|2022-01-31 08:15:00|1055.89|1039.89|1056.2|1040.2|1056.2|1040.2|1055.89|1039.89|2
1643616910000|2022-01-31 08:15:10|1055.91|1039.91|1056.5|1040.5|1057.05|1041.05|1055.91|1039.91|11
1643616920000|2022-01-31 08:15:20|1056.82|1040.82|1056.82|1040.82|1056.82|1040.82|1056.82|1040.82|1
1643616940000|2022-01-31 08:15:40|1056.85|1040.85|1057.08|1041.08|1057.08|1041.08|1056.82|1040.82|3
1643616950000|2022-01-31 08:15:50|1056.82|1040.82|1056.82|1040.82|1056.82|1040.82|1056.82|1040.82|1
1643616960000|2022-01-31 08:16:00|1056.7|1040.7|1057|1041|1057|1041|1056.7|1040.7|2
1643616970000|2022-01-31 08:16:10|1056.95|1040.95|1057|1041|1057|1041|1056.95|1040.95|2
1643616980000|2022-01-31 08:16:20|1056.83|1040.83|1057.85|1041.85|1057.85|1041.85|1056.83|1040.83|8
1643616990000|2022-01-31 08:16:30|1057.59|1041.59|1057.5|1041.5|1057.59|1041.59|1057.25|1041.25|5
1643617000000|2022-01-31 08:16:40|1057.38|1041.38|1057|1041|1057.38|1041.38|1056.75|1040.75|4
1643617010000|2022-01-31 08:16:50|1056.5|1040.5|1056.5|1040.5|1056.5|1040.5|1056.5|1040.5|1
1643617020000|2022-01-31 08:17:00|1056.41|1040.41|1057.03|1041.03|1057.03|1041.03|1056.41|1040.41|3
1643617030000|2022-01-31 08:17:10|1057.18|1041.18|1056.5|1040.5|1057.18|1041.18|1056.15|1040.15|4
1643617040000|2022-01-31 08:17:20|1056.3|1040.3|1056.25|1040.25|1056.3|1040.3|1055.87|1039.87|5
1643617050000|2022-01-31 08:17:30|1056.38|1040.38|1056.4|1040.4|1056.5|1040.5|1055.8|1039.8|5
1643617060000|2022-01-31 08:17:40|1056.38|1040.38|1056|1040|1056.38|1040.38|1056|1040|2
1643617070000|2022-01-31 08:17:50|1055.9|1039.9|1055.5|1039.5|1055.9|1039.9|1055.1|1039.1|5
1643617080000|2022-01-31 08:18:00|1055|1039|1054.64|1038.64|1055|1039|1054.56|1038.56|5
1643617090000|2022-01-31 08:18:10|1054.5|1038.5|1053.67|1037.67|1054.5|1038.5|1053.67|1037.67|5
1643617100000|2022-01-31 08:18:20|1053.8|1037.8|1054.25|1038.25|1054.42|1038.42|1053.8|1037.8|10
1643617110000|2022-01-31 08:18:30|1054.45|1038.45|1054.45|1038.45|1054.45|1038.45|1054.45|1038.45|1
1643617120000|2022-01-31 08:18:40|1054.25|1038.25|1053.8|1037.8|1054.25|1038.25|1053.75|1037.75|3
1643617130000|2022-01-31 08:18:50|1053.96|1037.96|1054|1038|1054|1038|1053.7|1037.7|3
1643617140000|2022-01-31 08:19:00|1053.74|1037.74|1054|1038|1054|1038|1053.74|1037.74|2
1643617150000|2022-01-31 08:19:10|1054.22|1038.22|1054.55|1038.55|1054.73|1038.73|1054.22|1038.22|10
1643617160000|2022-01-31 08:19:20|1054.8|1038.8|1054.5|1038.5|1054.8|1038.8|1054.39|1038.39|5
1643617200000|2022-01-31 08:20:00|1054.01|1038.01|1054|1038|1054.26|1038.26|1054|1038|3
1643617210000|2022-01-31 08:20:10|1053.93|1037.93|1053.93|1037.93|1053.93|1037.93|1053.93|1037.93|1
1643617220000|2022-01-31 08:20:20|1053.7|1037.7|1053.93|1037.93|1053.93|1037.93|1053.7|1037.7|3
1643617250000|2022-01-31 08:20:50|1054.03|1038.03|1054.03|1038.03|1054.03|1038.03|1054.03|1038.03|1
1643617260000|2022-01-31 08:21:00|1054.01|1038.01|1054.03|1038.03|1054.03|1038.03|1054.01|1038.01|2
1643617280000|2022-01-31 08:21:20|1053.99|1037.99|1053.98|1037.98|1053.99|1037.99|1053.98|1037.98|2
1643617290000|2022-01-31 08:21:30|1053.8|1037.8|1053.93|1037.93|1053.93|1037.93|1053.8|1037.8|3
1643617300000|2022-01-31 08:21:40|1053.8|1037.8|1053.93|1037.93|1053.93|1037.93|1053.8|1037.8|2
1643617320000|2022-01-31 08:22:00|1054.15|1038.15|1054.1|1038.1|1054.15|1038.15|1054.08|1038.08|3
1643617330000|2022-01-31 08:22:10|1054.48|1038.48|1055.66|1039.66|1055.66|1039.66|1054.48|1038.48|9
1643617340000|2022-01-31 08:22:20|1055.45|1039.45|1055.85|1039.85|1055.85|1039.85|1055.45|1039.45|4
1643617350000|2022-01-31 08:22:30|1055.6|1039.6|1055.7|1039.7|1055.7|1039.7|1055.6|1039.6|2
1643617360000|2022-01-31 08:22:40|1055.5|1039.5|1055.47|1039.47|1055.5|1039.5|1055.47|1039.47|2
1643617370000|2022-01-31 08:22:50|1055.46|1039.46|1055.46|1039.46|1055.46|1039.46|1055.46|1039.46|1
1643617380000|2022-01-31 08:23:00|1055.17|1039.17|1054.94|1038.94|1055.17|1039.17|1054.48|1038.48|4
1643617390000|2022-01-31 08:23:10|1055.49|1039.49|1055.7|1039.7|1055.7|1039.7|1055.44|1039.44|4
1643617400000|2022-01-31 08:23:20|1056|1040|1056|1040|1056|1040|1055.7|1039.7|4
1643617440000|2022-01-31 08:24:00|1055.46|1039.46|1055.46|1039.46|1055.46|1039.46|1055.46|1039.46|1
1643617450000|2022-01-31 08:24:10|1055.45|1039.45|1055.45|1039.45|1055.45|1039.45|1055.45|1039.45|1
1643617460000|2022-01-31 08:24:20|1055.44|1039.44|1054.78|1038.78|1055.44|1039.44|1054.75|1038.75|3
1643617470000|2022-01-31 08:24:30|1054.94|1038.94|1054.94|1038.94|1054.94|1038.94|1054.94|1038.94|1
1643617480000|2022-01-31 08:24:40|1054.78|1038.78|1054.85|1038.85|1054.94|1038.94|1054.78|1038.78|3
1643617490000|2022-01-31 08:24:50|1054.75|1038.75|1054.5|1038.5|1054.75|1038.75|1054.5|1038.5|2
1643617500000|2022-01-31 08:25:00|1054.55|1038.55|1054.5|1038.5|1054.55|1038.55|1054.5|1038.5|2
1643617530000|2022-01-31 08:25:30|1054.6|1038.6|1054.63|1038.63|1055.1|1039.1|1054.6|1038.6|5
1643617540000|2022-01-31 08:25:40|1054.55|1038.55|1054.5|1038.5|1054.55|1038.55|1054.3|1038.3|3
1643617550000|2022-01-31 08:25:50|1054.38|1038.38|1054|1038|1054.38|1038.38|1053.65|1037.65|3
1643617560000|2022-01-31 08:26:00|1053.85|1037.85|1054|1038|1054|1038|1053.85|1037.85|2
1643617570000|2022-01-31 08:26:10|1054.49|1038.49|1054.63|1038.63|1054.86|1038.86|1054.49|1038.49|4
1643617620000|2022-01-31 08:27:00|1054.64|1038.64|1054.65|1038.65|1054.65|1038.65|1054.64|1038.64|2
1643617630000|2022-01-31 08:27:10|1054.63|1038.63|1054.63|1038.63|1054.63|1038.63|1054.63|1038.63|1
1643617640000|2022-01-31 08:27:20|1054.6|1038.6|1054.6|1038.6|1054.6|1038.6|1054.6|1038.6|1
1643617650000|2022-01-31 08:27:30|1054.97|1038.97|1054.63|1038.63|1055|1039|1054.63|1038.63|3
1643617660000|2022-01-31 08:27:40|1054.76|1038.76|1054.68|1038.68|1055|1039|1054.68|1038.68|3
1643617680000|2022-01-31 08:28:00|1054.8|1038.8|1054.63|1038.63|1054.8|1038.8|1054.63|1038.63|3
1643617690000|2022-01-31 08:28:10|1054.85|1038.85|1054.5|1038.5|1054.85|1038.85|1054.5|1038.5|4
1643617700000|2022-01-31 08:28:20|1053.91|1037.91|1054.38|1038.38|1054.38|1038.38|1053.91|1037.91|2
1643617720000|2022-01-31 08:28:40|1054.42|1038.42|1054.5|1038.5|1054.55|1038.55|1054.42|1038.42|5
1643617740000|2022-01-31 08:29:00|1054.63|1038.63|1054.85|1038.85|1054.85|1038.85|1054.63|1038.63|4
1643617750000|2022-01-31 08:29:10|1054.63|1038.63|1054.63|1038.63|1054.95|1038.95|1054.63|1038.63|4
1643617760000|2022-01-31 08:29:20|1054.53|1038.53|1054.53|1038.53|1054.53|1038.53|1054.53|1038.53|1
1643617790000|2022-01-31 08:29:50|1054.63|1038.63|1054.63|1038.63|1054.78|1038.78|1054.26|1038.26|4
1643617800000|2022-01-31 08:30:00|1055.13|1039.13|1055.13|1039.13|1055.21|1039.21|1055.13|1039.13|3
1643617810000|2022-01-31 08:30:10|1054.75|1038.75|1054.63|1038.63|1054.75|1038.75|1054.63|1038.63|2
1643617820000|2022-01-31 08:30:20|1054.65|1038.65|1054.63|1038.63|1054.65|1038.65|1054.63|1038.63|3
1643617830000|2022-01-31 08:30:30|1054.88|1038.88|1054.89|1038.89|1055.34|1039.34|1054.84|1038.84|8
1643617840000|2022-01-31 08:30:40|1055.05|1039.05|1055.05|1039.05|1055.05|1039.05|1055.05|1039.05|1
1643617860000|2022-01-31 08:31:00|1054.9|1038.9|1055.05|1039.05|1055.05|1039.05|1054.9|1038.9|3
1643617890000|2022-01-31 08:31:30|1055|1039|1054.5|1038.5|1055|1039|1054.5|1038.5|2
1643617900000|2022-01-31 08:31:40|1054.42|1038.42|1054.42|1038.42|1054.42|1038.42|1054.42|1038.42|1
1643617910000|2022-01-31 08:31:50|1054.5|1038.5|1054.48|1038.48|1054.5|1038.5|1054.48|1038.48|2
1643617930000|2022-01-31 08:32:10|1054.5|1038.5|1054.45|1038.45|1054.5|1038.5|1054.45|1038.45|2
1643617940000|2022-01-31 08:32:20|1054.5|1038.5|1054.25|1038.25|1054.5|1038.5|1054.14|1038.14|4
1643617960000|2022-01-31 08:32:40|1054|1038|1054|1038|1054|1038|1054|1038|1
1643617980000|2022-01-31 08:33:00|1054.33|1038.33|1054.38|1038.38|1054.64|1038.64|1054.33|1038.33|4
1643617990000|2022-01-31 08:33:10|1054.5|1038.5|1054.7|1038.7|1054.7|1038.7|1054.5|1038.5|4
1643618000000|2022-01-31 08:33:20|1054.6|1038.6|1054.5|1038.5|1054.6|1038.6|1054.5|1038.5|2
1643618040000|2022-01-31 08:34:00|1054.57|1038.57|1054.84|1038.84|1054.84|1038.84|1054.57|1038.57|2
1643618060000|2022-01-31 08:34:20|1054.75|1038.75|1054.75|1038.75|1054.75|1038.75|1054.75|1038.75|1
1643618120000|2022-01-31 08:35:20|1054.5|1038.5|1054.5|1038.5|1054.5|1038.5|1054.5|1038.5|1
1643618140000|2022-01-31 08:35:40|1054.45|1038.45|1054.45|1038.45|1054.5|1038.5|1054.45|1038.45|3
1643618160000|2022-01-31 08:36:00|1054.35|1038.35|1054.65|1038.65|1054.65|1038.65|1054.18|1038.18|7
1643618170000|2022-01-31 08:36:10|1054.7|1038.7|1054.85|1038.85|1054.85|1038.85|1054.7|1038.7|2
1643618200000|2022-01-31 08:36:40|1055|1039|1055|1039|1055|1039|1055|1039|1
1643618210000|2022-01-31 08:36:50|1054.78|1038.78|1054.78|1038.78|1054.78|1038.78|1054.78|1038.78|1
1643618220000|2022-01-31 08:37:00|1054.73|1038.73|1054.05|1038.05|1054.73|1038.73|1054.05|1038.05|5
1643618230000|2022-01-31 08:37:10|1053.87|1037.87|1053.87|1037.87|1053.87|1037.87|1053.87|1037.87|1
1643618240000|2022-01-31 08:37:20|1054|1038|1053.92|1037.92|1054|1038|1053.92|1037.92|2
1643618250000|2022-01-31 08:37:30|1054.57|1038.57|1054.5|1038.5|1054.88|1038.88|1054.5|1038.5|5
1643618270000|2022-01-31 08:37:50|1054.35|1038.35|1054.5|1038.5|1054.5|1038.5|1054.35|1038.35|2
1643618310000|2022-01-31 08:38:30|1054.35|1038.35|1054.35|1038.35|1054.35|1038.35|1054.35|1038.35|1
1643618320000|2022-01-31 08:38:40|1054.14|1038.14|1054.15|1038.15|1054.15|1038.15|1054.14|1038.14|2
1643618340000|2022-01-31 08:39:00|1054.24|1038.24|1054.24|1038.24|1054.24|1038.24|1054.24|1038.24|1
1643618350000|2022-01-31 08:39:10|1054.35|1038.35|1053.5|1037.5|1054.4|1038.4|1053.5|1037.5|5
1643618360000|2022-01-31 08:39:20|1053.34|1037.34|1053.5|1037.5|1053.69|1037.69|1053.34|1037.34|7
1643618370000|2022-01-31 08:39:30|1053.49|1037.49|1053.8|1037.8|1053.8|1037.8|1053.49|1037.49|2
1643618380000|2022-01-31 08:39:40|1053.5|1037.5|1053.6|1037.6|1053.6|1037.6|1053.5|1037.5|2
1643618390000|2022-01-31 08:39:50|1053.5|1037.5|1053.5|1037.5|1053.5|1037.5|1053.5|1037.5|1
1643618400000|2022-01-31 08:40:00|1053.9|1037.9|1053.9|1037.9|1053.9|1037.9|1053.9|1037.9|1
1643618410000|2022-01-31 08:40:10|1053.5|1037.5|1053.5|1037.5|1053.5|1037.5|1053.5|1037.5|1
1643618420000|2022-01-31 08:40:20|1053.67|1037.67|1053.6|1037.6|1054.19|1038.19|1053.5|1037.5|8
1643618430000|2022-01-31 08:40:30|1053.57|1037.57|1053.5|1037.5|1053.65|1037.65|1053.5|1037.5|4
1643618460000|2022-01-31 08:41:00|1053.66|1037.66|1053.8|1037.8|1053.8|1037.8|1053.5|1037.5|3
1643618490000|2022-01-31 08:41:30|1053.85|1037.85|1053.85|1037.85|1053.85|1037.85|1053.85|1037.85|1
1643618510000|2022-01-31 08:41:50|1053.8|1037.8|1053.8|1037.8|1053.8|1037.8|1053.8|1037.8|1
1643618520000|2022-01-31 08:42:00|1053.83|1037.83|1053.8|1037.8|1053.83|1037.83|1053.8|1037.8|2
1643618540000|2022-01-31 08:42:20|1054|1038|1054|1038|1054|1038|1054|1038|1
1643618550000|2022-01-31 08:42:30|1054.5|1038.5|1054.66|1038.66|1054.75|1038.75|1054.38|1038.38|4
1643618560000|2022-01-31 08:42:40|1054.8|1038.8|1054.8|1038.8|1054.8|1038.8|1054.8|1038.8|1
1643618570000|2022-01-31 08:42:50|1054.66|1038.66|1054.5|1038.5|1054.66|1038.66|1054.5|1038.5|4
1643618580000|2022-01-31 08:43:00|1054.44|1038.44|1054|1038|1054.44|1038.44|1054|1038|2
1643618630000|2022-01-31 08:43:50|1053.8|1037.8|1054|1038|1054|1038|1053.8|1037.8|3
1643618660000|2022-01-31 08:44:20|1054.48|1038.48|1054.94|1038.94|1054.94|1038.94|1054.48|1038.48|4
1643618670000|2022-01-31 08:44:30|1055.02|1039.02|1055.02|1039.02|1055.02|1039.02|1055.02|1039.02|1
1643618680000|2022-01-31 08:44:40|1054.7|1038.7|1054.94|1038.94|1055.13|1039.13|1054.7|1038.7|3
1643618690000|2022-01-31 08:44:50|1055.05|1039.05|1055.05|1039.05|1055.05|1039.05|1055.05|1039.05|1
1643618700000|2022-01-31 08:45:00|1054.7|1038.7|1054.7|1038.7|1054.7|1038.7|1054.7|1038.7|1
1643618710000|2022-01-31 08:45:10|1054.82|1038.82|1054.5|1038.5|1054.82|1038.82|1054.5|1038.5|5
1643618720000|2022-01-31 08:45:20|1054.64|1038.64|1055.12|1039.12|1055.25|1039.25|1054.64|1038.64|3
1643618730000|2022-01-31 08:45:30|1054.68|1038.68|1054.5|1038.5|1054.68|1038.68|1054.5|1038.5|2
1643618750000|2022-01-31 08:45:50|1054.18|1038.18|1054|1038|1054.29|1038.29|1054|1038|3
1643618760000|2022-01-31 08:46:00|1053.89|1037.89|1054|1038|1054|1038|1053.89|1037.89|2
1643618780000|2022-01-31 08:46:20|1054.35|1038.35|1054.5|1038.5|1054.5|1038.5|1054.35|1038.35|3
1643618790000|2022-01-31 08:46:30|1054.65|1038.65|1054.65|1038.65|1054.65|1038.65|1054.65|1038.65|1
1643618800000|2022-01-31 08:46:40|1054.8|1038.8|1054.8|1038.8|1054.8|1038.8|1054.8|1038.8|1
1643618820000|2022-01-31 08:47:00|1054.6|1038.6|1054.6|1038.6|1054.6|1038.6|1054.6|1038.6|1
1643618830000|2022-01-31 08:47:10|1054.73|1038.73|1054.8|1038.8|1054.8|1038.8|1054.73|1038.73|2
1643618840000|2022-01-31 08:47:20|1054.98|1038.98|1054.98|1038.98|1054.98|1038.98|1054.98|1038.98|1
1643618850000|2022-01-31 08:47:30|1054.68|1038.68|1054.68|1038.68|1054.68|1038.68|1054.68|1038.68|1
1643618880000|2022-01-31 08:48:00|1054.6|1038.6|1054.6|1038.6|1054.6|1038.6|1054.6|1038.6|1
1643618890000|2022-01-31 08:48:10|1054.73|1038.73|1054.73|1038.73|1054.73|1038.73|1054.73|1038.73|1
1643618920000|2022-01-31 08:48:40|1054.65|1038.65|1054.51|1038.51|1054.65|1038.65|1054.51|1038.51|2
1643618930000|2022-01-31 08:48:50|1054.4|1038.4|1054.4|1038.4|1054.4|1038.4|1054.4|1038.4|1
1643618940000|2022-01-31 08:49:00|1054.31|1038.31|1054.26|1038.26|1054.68|1038.68|1054.26|1038.26|6
1643618950000|2022-01-31 08:49:10|1054.5|1038.5|1054.5|1038.5|1054.5|1038.5|1054.5|1038.5|1
1643618960000|2022-01-31 08:49:20|1054.35|1038.35|1053.79|1037.79|1054.35|1038.35|1053.79|1037.79|4
1643618970000|2022-01-31 08:49:30|1054.37|1038.37|1054.68|1038.68|1054.68|1038.68|1054.37|1038.37|4
1643618980000|2022-01-31 08:49:40|1054.53|1038.53|1054.52|1038.52|1054.53|1038.53|1054.52|1038.52|2
1643618990000|2022-01-31 08:49:50|1053.76|1037.76|1054|1038|1054|1038|1053.76|1037.76|2
1643619010000|2022-01-31 08:50:10|1054.19|1038.19|1054|1038|1054.19|1038.19|1054|1038|2
1643619050000|2022-01-31 08:50:50|1053.5|1037.5|1053.5|1037.5|1053.5|1037.5|1053.5|1037.5|1
1643619060000|2022-01-31 08:51:00|1053.29|1037.29|1052.88|1036.88|1053.5|1037.5|1052.88|1036.88|4
1643619090000|2022-01-31 08:51:30|1052.5|1036.5|1052.5|1036.5|1052.88|1036.88|1052.5|1036.5|3
1643619110000|2022-01-31 08:51:50|1052.7|1036.7|1052.7|1036.7|1052.7|1036.7|1052.7|1036.7|1
1643619120000|2022-01-31 08:52:00|1052.59|1036.59|1053.09|1037.09|1053.09|1037.09|1052.59|1036.59|3
1643619140000|2022-01-31 08:52:20|1053.45|1037.45|1053.45|1037.45|1053.45|1037.45|1053.45|1037.45|1
1643619150000|2022-01-31 08:52:30|1053.4|1037.4|1053.16|1037.16|1053.4|1037.4|1053.16|1037.16|2
1643619160000|2022-01-31 08:52:40|1053.26|1037.26|1053.11|1037.11|1053.26|1037.26|1053.11|1037.11|2
1643619170000|2022-01-31 08:52:50|1053.35|1037.35|1053.2|1037.2|1053.35|1037.35|1053.2|1037.2|2
1643619180000|2022-01-31 08:53:00|1053.3|1037.3|1053.44|1037.44|1053.44|1037.44|1053.11|1037.11|4
1643619190000|2022-01-31 08:53:10|1053.49|1037.49|1053.85|1037.85|1053.85|1037.85|1053.49|1037.49|2
1643619200000|2022-01-31 08:53:20|1054.5|1038.5|1054.5|1038.5|1054.5|1038.5|1054.5|1038.5|1
1643619210000|2022-01-31 08:53:30|1053.95|1037.95|1054.5|1038.5|1054.5|1038.5|1053.81|1037.81|7
1643619220000|2022-01-31 08:53:40|1054.96|1038.96|1055.5|1039.5|1055.9|1039.9|1054.96|1038.96|7
1643619230000|2022-01-31 08:53:50|1055.45|1039.45|1055.5|1039.5|1055.5|1039.5|1055.31|1039.31|8
1643619300000|2022-01-31 08:55:00|1055.4|1039.4|1055.5|1039.5|1056.21|1040.21|1055.34|1039.34|7
1643619310000|2022-01-31 08:55:10|1055.61|1039.61|1055.61|1039.61|1055.61|1039.61|1055.61|1039.61|1
1643619320000|2022-01-31 08:55:20|1055.5|1039.5|1055.5|1039.5|1055.5|1039.5|1055.5|1039.5|1
1643619360000|2022-01-31 08:56:00|1055.84|1039.84|1055.95|1039.95|1056.29|1040.29|1055.84|1039.84|3
1643619380000|2022-01-31 08:56:20|1055.5|1039.5|1055|1039|1055.5|1039.5|1055|1039|2
1643619390000|2022-01-31 08:56:30|1054.5|1038.5|1054.5|1038.5|1054.5|1038.5|1054.5|1038.5|1
1643619400000|2022-01-31 08:56:40|1054.4|1038.4|1054.46|1038.46|1054.46|1038.46|1054.4|1038.4|2
1643619420000|2022-01-31 08:57:00|1054.5|1038.5|1054.5|1038.5|1054.5|1038.5|1054.5|1038.5|1
1643619470000|2022-01-31 08:57:50|1054.4|1038.4|1054.4|1038.4|1054.4|1038.4|1054.4|1038.4|1
1643619490000|2022-01-31 08:58:10|1054.5|1038.5|1054.5|1038.5|1054.5|1038.5|1054.22|1038.22|4
1643619500000|2022-01-31 08:58:20|1054|1038|1053.56|1037.56|1054|1038|1053.56|1037.56|2
1643619520000|2022-01-31 08:58:40|1053.86|1037.86|1054.41|1038.41|1054.41|1038.41|1053.71|1037.71|5
1643619530000|2022-01-31 08:58:50|1054.39|1038.39|1054.35|1038.35|1054.39|1038.39|1054.16|1038.16|5
1643619540000|2022-01-31 08:59:00|1054.31|1038.31|1053.92|1037.92|1054.31|1038.31|1053.92|1037.92|2
1643619550000|2022-01-31 08:59:10|1054.01|1038.01|1054.01|1038.01|1054.01|1038.01|1054.01|1038.01|1
1643619560000|2022-01-31 08:59:20|1053.86|1037.86|1053.73|1037.73|1053.86|1037.86|1053.56|1037.56|6
1643619570000|2022-01-31 08:59:30|1053.69|1037.69|1053.56|1037.56|1053.69|1037.69|1053.56|1037.56|2
1643619630000|2022-01-31 09:00:30|1053.5|1037.5|1053.5|1037.5|1053.5|1037.5|1053.5|1037.5|1
1643619690000|2022-01-31 09:01:30|1052.88|1036.88|1053.38|1037.38|1053.38|1037.38|1052.88|1036.88|2
1643619700000|2022-01-31 09:01:40|1053.5|1037.5|1053.5|1037.5|1053.5|1037.5|1053.5|1037.5|1
1643619780000|2022-01-31 09:03:00|1053.55|1037.55|1053.55|1037.55|1053.55|1037.55|1053.55|1037.55|1
1643619790000|2022-01-31 09:03:10|1053.5|1037.5|1053.5|1037.5|1053.5|1037.5|1053.5|1037.5|1
1643619830000|2022-01-31 09:03:50|1053.55|1037.55|1053.55|1037.55|1053.55|1037.55|1053.55|1037.55|1
1643619840000|2022-01-31 09:04:00|1053.6|1037.6|1053.6|1037.6|1053.6|1037.6|1053.6|1037.6|1
1643619860000|2022-01-31 09:04:20|1053.55|1037.55|1053.79|1037.79|1053.79|1037.79|1053.55|1037.55|2
1643619870000|2022-01-31 09:04:30|1053.8|1037.8|1055.03|1039.03|1055.07|1039.07|1053.8|1037.8|11
1643619880000|2022-01-31 09:04:40|1054.72|1038.72|1054.72|1038.72|1054.72|1038.72|1054.5|1038.5|6
1643619890000|2022-01-31 09:04:50|1055.37|1039.37|1055.23|1039.23|1055.45|1039.45|1055.23|1039.23|3
1643619900000|2022-01-31 09:05:00|1054.75|1038.75|1054.75|1038.75|1054.75|1038.75|1054.75|1038.75|1
1643619920000|2022-01-31 09:05:20|1054.67|1038.67|1054.75|1038.75|1054.75|1038.75|1054.67|1038.67|2
1643619930000|2022-01-31 09:05:30|1054.3|1038.3|1054.21|1038.21|1054.3|1038.3|1054.21|1038.21|2
1643619940000|2022-01-31 09:05:40|1053.75|1037.75|1053|1037|1053.75|1037.75|1053|1037|3
1643619950000|2022-01-31 09:05:50|1052.5|1036.5|1052.5|1036.5|1052.8|1036.8|1052.5|1036.5|5
1643619960000|2022-01-31 09:06:00|1052.63|1036.63|1052.5|1036.5|1052.92|1036.92|1052.5|1036.5|7
1643619970000|2022-01-31 09:06:10|1052.63|1036.63|1052.87|1036.87|1052.87|1036.87|1052.5|1036.5|6
1643619980000|2022-01-31 09:06:20|1052.69|1036.69|1052.69|1036.69|1052.69|1036.69|1052.5|1036.5|3
1643619990000|2022-01-31 09:06:30|1052.5|1036.5|1052.5|1036.5|1052.5|1036.5|1052.5|1036.5|1
1643620040000|2022-01-31 09:07:20|1052.28|1036.28|1052|1036|1052.28|1036.28|1052|1036|3
1643620050000|2022-01-31 09:07:30|1051.5|1035.5|1051.1|1035.1|1051.5|1035.5|1051.1|1035.1|2
1643620060000|2022-01-31 09:07:40|1051|1035|1050.5|1034.5|1051|1035|1050.5|1034.5|4
1643620090000|2022-01-31 09:08:10|1050|1034|1049.5|1033.5|1050|1034|1049.5|1033.5|4
1643620100000|2022-01-31 09:08:20|1049.61|1033.61|1049.5|1033.5|1049.8|1033.8|1049.5|1033.5|7
1643620110000|2022-01-31 09:08:30|1049.66|1033.66|1049.5|1033.5|1049.66|1033.66|1049.5|1033.5|3
1643620140000|2022-01-31 09:09:00|1049.69|1033.69|1049.87|1033.87|1049.87|1033.87|1049.69|1033.69|2
1643620150000|2022-01-31 09:09:10|1049.73|1033.73|1048.7|1032.7|1049.73|1033.73|1048.7|1032.7|3
1643620160000|2022-01-31 09:09:20|1048.86|1032.86|1049.3|1033.3|1049.5|1033.5|1048.86|1032.86|3
1643620190000|2022-01-31 09:09:50|1049.5|1033.5|1049.5|1033.5|1049.5|1033.5|1049.5|1033.5|1
1643620200000|2022-01-31 09:10:00|1049.67|1033.67|1049.5|1033.5|1049.69|1033.69|1049.5|1033.5|3
1643620230000|2022-01-31 09:10:30|1050.45|1034.45|1050.45|1034.45|1050.45|1034.45|1050.45|1034.45|1
1643620250000|2022-01-31 09:10:50|1050.21|1034.21|1049.8|1033.8|1050.21|1034.21|1049.8|1033.8|2
1643620260000|2022-01-31 09:11:00|1049.5|1033.5|1050.35|1034.35|1050.35|1034.35|1049.5|1033.5|8
1643620270000|2022-01-31 09:11:10|1050.25|1034.25|1050.25|1034.25|1050.25|1034.25|1050.25|1034.25|1
1643620280000|2022-01-31 09:11:20|1050.5|1034.5|1050.5|1034.5|1050.5|1034.5|1050.5|1034.5|1
1643620330000|2022-01-31 09:12:10|1050.63|1034.63|1050.71|1034.71|1050.71|1034.71|1050.63|1034.63|2
1643620340000|2022-01-31 09:12:20|1051.21|1035.21|1051.5|1035.5|1051.5|1035.5|1051.21|1035.21|2
1643620350000|2022-01-31 09:12:30|1051.11|1035.11|1051|1035|1051.11|1035.11|1051|1035|2
1643620360000|2022-01-31 09:12:40|1051.35|1035.35|1051.45|1035.45|1051.45|1035.45|1051.25|1035.25|3
1643620370000|2022-01-31 09:12:50|1051.5|1035.5|1051.5|1035.5|1051.5|1035.5|1051.5|1035.5|1
1643620380000|2022-01-31 09:13:00|1051.64|1035.64|1051.64|1035.64|1051.64|1035.64|1051.64|1035.64|1
1643620390000|2022-01-31 09:13:10|1051.5|1035.5|1051.5|1035.5|1051.5|1035.5|1051.5|1035.5|1
1643620400000|2022-01-31 09:13:20|1051.95|1035.95|1052.5|1036.5|1052.5|1036.5|1051.71|1035.71|3
1643620540000|2022-01-31 09:15:40|1052.37|1036.37|1052.5|1036.5|1052.5|1036.5|1052.37|1036.37|2
1643620550000|2022-01-31 09:15:50|1052.35|1036.35|1052.5|1036.5|1052.5|1036.5|1052.35|1036.35|3
1643620560000|2022-01-31 09:16:00|1052.46|1036.46|1052.46|1036.46|1052.46|1036.46|1052.46|1036.46|1
1643620570000|2022-01-31 09:16:10|1052.5|1036.5|1052.5|1036.5|1052.5|1036.5|1052.5|1036.5|1
1643620580000|2022-01-31 09:16:20|1052.43|1036.43|1051.87|1035.87|1052.43|1036.43|1051.87|1035.87|2
1643620600000|2022-01-31 09:16:40|1051.65|1035.65|1052.8|1036.8|1052.8|1036.8|1051.65|1035.65|6
1643620630000|2022-01-31 09:17:10|1052.5|1036.5|1052.5|1036.5|1052.5|1036.5|1052.5|1036.5|1
1643620680000|2022-01-31 09:18:00|1052.62|1036.62|1052.83|1036.83|1053.23|1037.23|1052.62|1036.62|3
1643620700000|2022-01-31 09:18:20|1052.5|1036.5|1052.81|1036.81|1052.81|1036.81|1052.5|1036.5|3
1643620710000|2022-01-31 09:18:30|1053|1037|1053|1037|1053|1037|1053|1037|1
1643620730000|2022-01-31 09:18:50|1052.74|1036.74|1052.74|1036.74|1052.74|1036.74|1052.74|1036.74|1
1643620740000|2022-01-31 09:19:00|1052.75|1036.75|1052.74|1036.74|1052.75|1036.75|1052.74|1036.74|2
1643620750000|2022-01-31 09:19:10|1052.65|1036.65|1052.55|1036.55|1052.65|1036.65|1052.55|1036.55|2
1643620760000|2022-01-31 09:19:20|1052.5|1036.5|1052.5|1036.5|1052.5|1036.5|1052.5|1036.5|1
1643620770000|2022-01-31 09:19:30|1052.56|1036.56|1052.56|1036.56|1052.56|1036.56|1052.56|1036.56|1
1643620790000|2022-01-31 09:19:50|1052.96|1036.96|1052.96|1036.96|1052.96|1036.96|1052.96|1036.96|1
1643620800000|2022-01-31 09:20:00|1052.6|1036.6|1052.74|1036.74|1052.74|1036.74|1052.5|1036.5|3
1643620810000|2022-01-31 09:20:10|1052.7|1036.7|1052.7|1036.7|1052.7|1036.7|1052.7|1036.7|1
1643620820000|2022-01-31 09:20:20|1052.74|1036.74|1052.74|1036.74|1052.74|1036.74|1052.74|1036.74|1
1643620860000|2022-01-31 09:21:00|1052.5|1036.5|1052.5|1036.5|1052.5|1036.5|1052.5|1036.5|1
1643620910000|2022-01-31 09:21:50|1052.66|1036.66|1053.32|1037.32|1053.32|1037.32|1052.66|1036.66|3
1643620930000|2022-01-31 09:22:10|1053.17|1037.17|1052.77|1036.77|1053.17|1037.17|1052.77|1036.77|2
1643620950000|2022-01-31 09:22:30|1052.69|1036.69|1051.61|1035.61|1052.69|1036.69|1051.61|1035.61|5
1643620960000|2022-01-31 09:22:40|1051.21|1035.21|1052.35|1036.35|1052.35|1036.35|1050.75|1034.75|9
1643620970000|2022-01-31 09:22:50|1052.43|1036.43|1052.5|1036.5|1052.5|1036.5|1052.43|1036.43|2
1643620980000|2022-01-31 09:23:00|1051.91|1035.91|1051.7|1035.7|1051.91|1035.91|1051.7|1035.7|3
1643620990000|2022-01-31 09:23:10|1051.5|1035.5|1051.5|1035.5|1051.5|1035.5|1051.5|1035.5|1
1643621000000|2022-01-31 09:23:20|1051.85|1035.85|1051.5|1035.5|1051.85|1035.85|1051.5|1035.5|7
1643621040000|2022-01-31 09:24:00|1051.41|1035.41|1051.28|1035.28|1051.41|1035.41|1051.28|1035.28|2
1643621050000|2022-01-31 09:24:10|1051.4|1035.4|1051.5|1035.5|1051.5|1035.5|1051.4|1035.4|2
1643621060000|2022-01-31 09:24:20|1051.45|1035.45|1051.45|1035.45|1051.45|1035.45|1051.45|1035.45|1
1643621100000|2022-01-31 09:25:00|1051.35|1035.35|1051.35|1035.35|1051.35|1035.35|1051.35|1035.35|1
1643621110000|2022-01-31 09:25:10|1051.5|1035.5|1051.5|1035.5|1051.5|1035.5|1051.5|1035.5|1
1643621120000|2022-01-31 09:25:20|1051.42|1035.42|1051.42|1035.42|1051.42|1035.42|1051.42|1035.42|1
1643621140000|2022-01-31 09:25:40|1051.44|1035.44|1051.58|1035.58|1051.62|1035.62|1051.44|1035.44|5
1643621150000|2022-01-31 09:25:50|1051.59|1035.59|1051.95|1035.95|1051.95|1035.95|1051.58|1035.58|3
1643621180000|2022-01-31 09:26:20|1051.72|1035.72|1051.72|1035.72|1051.72|1035.72|1051.72|1035.72|1
1643621190000|2022-01-31 09:26:30|1051.8|1035.8|1051.7|1035.7|1051.8|1035.8|1051.7|1035.7|2
1643621200000|2022-01-31 09:26:40|1051.72|1035.72|1051.72|1035.72|1051.88|1035.88|1051.5|1035.5|7
1643621220000|2022-01-31 09:27:00|1051.7|1035.7|1051.7|1035.7|1051.7|1035.7|1051.7|1035.7|1
1643621250000|2022-01-31 09:27:30|1051.71|1035.71|1052.67|1036.67|1053.17|1037.17|1051.51|1035.51|14
1643621270000|2022-01-31 09:27:50|1052.9|1036.9|1052.9|1036.9|1052.9|1036.9|1052.9|1036.9|1
1643621280000|2022-01-31 09:28:00|1052.72|1036.72|1053.5|1037.5|1053.5|1037.5|1052.72|1036.72|3
1643621340000|2022-01-31 09:29:00|1053.45|1037.45|1053.45|1037.45|1053.45|1037.45|1053.45|1037.45|1
1643621400000|2022-01-31 09:30:00|1053.5|1037.5|1053.5|1037.5|1053.5|1037.5|1053.5|1037.5|1
1643621420000|2022-01-31 09:30:20|1053.59|1037.59|1053.59|1037.59|1053.59|1037.59|1053.59|1037.59|1
1643621430000|2022-01-31 09:30:30|1053.5|1037.5|1053.5|1037.5|1053.5|1037.5|1053.5|1037.5|1
1643621460000|2022-01-31 09:31:00|1053.4|1037.4|1053.4|1037.4|1053.4|1037.4|1053.4|1037.4|1
1643621480000|2022-01-31 09:31:20|1053.5|1037.5|1053.5|1037.5|1053.5|1037.5|1053.5|1037.5|1
1643621500000|2022-01-31 09:31:40|1053.45|1037.45|1053.45|1037.45|1053.45|1037.45|1053.45|1037.45|1
1643621520000|2022-01-31 09:32:00|1053.4|1037.4|1053.4|1037.4|1053.4|1037.4|1053.4|1037.4|1
1643621540000|2022-01-31 09:32:20|1053.3|1037.3|1053.3|1037.3|1053.3|1037.3|1053.3|1037.3|1
1643621570000|2022-01-31 09:32:50|1053.39|1037.39|1053.5|1037.5|1053.59|1037.59|1053.39|1037.39|5
1643621580000|2022-01-31 09:33:00|1053.61|1037.61|1053.5|1037.5|1053.61|1037.61|1053.5|1037.5|2
1643621620000|2022-01-31 09:33:40|1053.62|1037.62|1053.62|1037.62|1053.62|1037.62|1053.62|1037.62|1
1643621660000|2022-01-31 09:34:20|1053.53|1037.53|1053.83|1037.83|1053.86|1037.86|1053.53|1037.53|4
1643621690000|2022-01-31 09:34:50|1053.71|1037.71|1053.65|1037.65|1053.71|1037.71|1053.65|1037.65|3
1643621700000|2022-01-31 09:35:00|1053.8|1037.8|1053.8|1037.8|1053.8|1037.8|1053.8|1037.8|1
1643621710000|2022-01-31 09:35:10|1053.85|1037.85|1053.85|1037.85|1053.85|1037.85|1053.85|1037.85|1
1643621720000|2022-01-31 09:35:20|1053.9|1037.9|1053.95|1037.95|1053.95|1037.95|1053.9|1037.9|2
1643621730000|2022-01-31 09:35:30|1053.9|1037.9|1053.9|1037.9|1053.9|1037.9|1053.9|1037.9|1
1643621740000|2022-01-31 09:35:40|1054.03|1038.03|1054.5|1038.5|1054.5|1038.5|1054.03|1038.03|3
1643621750000|2022-01-31 09:35:50|1054.75|1038.75|1054.75|1038.75|1054.75|1038.75|1054.75|1038.75|1
1643621790000|2022-01-31 09:36:30|1054.69|1038.69|1054.69|1038.69|1054.69|1038.69|1054.69|1038.69|1
1643621800000|2022-01-31 09:36:40|1055.22|1039.22|1055.47|1039.47|1055.47|1039.47|1055.22|1039.22|3
1643621810000|2022-01-31 09:36:50|1055.44|1039.44|1055.44|1039.44|1055.44|1039.44|1055.44|1039.44|1
1643621820000|2022-01-31 09:37:00|1055.48|1039.48|1055.65|1039.65|1055.65|1039.65|1055.48|1039.48|5
1643621830000|2022-01-31 09:37:10|1055.48|1039.48|1055.48|1039.48|1055.48|1039.48|1055.48|1039.48|1
1643621850000|2022-01-31 09:37:30|1055.88|1039.88|1058.38|1042.38|1058.38|1042.38|1055.88|1039.88|12
1643621860000|2022-01-31 09:37:40|1059.12|1043.12|1059.01|1043.01|1059.37|1043.37|1058.87|1042.87|8
1643621870000|2022-01-31 09:37:50|1059.17|1043.17|1058.99|1042.99|1059.17|1043.17|1058.99|1042.99|2
1643621880000|2022-01-31 09:38:00|1059.12|1043.12|1059.44|1043.44|1059.44|1043.44|1059|1043|12
1643621890000|2022-01-31 09:38:10|1059.6|1043.6|1061|1045|1061.45|1045.45|1059.44|1043.44|13
1643621900000|2022-01-31 09:38:20|1061.09|1045.09|1060.75|1044.75|1061.33|1045.33|1060.75|1044.75|10
1643621910000|2022-01-31 09:38:30|1060.58|1044.58|1060.32|1044.32|1060.58|1044.58|1060.32|1044.32|4
1643621920000|2022-01-31 09:38:40|1059.55|1043.55|1059.5|1043.5|1059.55|1043.55|1059.5|1043.5|2
1643621930000|2022-01-31 09:38:50|1059.55|1043.55|1059.5|1043.5|1059.55|1043.55|1059.5|1043.5|2
1643621940000|2022-01-31 09:39:00|1059.95|1043.95|1059.85|1043.85|1060.08|1044.08|1059.7|1043.7|5
1643621950000|2022-01-31 09:39:10|1059.57|1043.57|1059.5|1043.5|1059.57|1043.57|1059.5|1043.5|2
1643621960000|2022-01-31 09:39:20|1059.75|1043.75|1059.75|1043.75|1059.76|1043.76|1059.5|1043.5|8
1643621970000|2022-01-31 09:39:30|1059.58|1043.58|1059.6|1043.6|1059.75|1043.75|1059.5|1043.5|9
1643621990000|2022-01-31 09:39:50|1059.75|1043.75|1059.74|1043.74|1059.75|1043.75|1059.74|1043.74|2
1643622000000|2022-01-31 09:40:00|1059.75|1043.75|1060.15|1044.15|1060.34|1044.34|1059.74|1043.74|6
1643622010000|2022-01-31 09:40:10|1060|1044|1059.55|1043.55|1060|1044|1059.55|1043.55|3
1643622020000|2022-01-31 09:40:20|1059.65|1043.65|1059.5|1043.5|1059.65|1043.65|1059.5|1043.5|2
1643622030000|2022-01-31 09:40:30|1058.7|1042.7|1058.87|1042.87|1058.95|1042.95|1058.7|1042.7|3
1643622040000|2022-01-31 09:40:40|1059.25|1043.25|1059.18|1043.18|1059.35|1043.35|1059.12|1043.12|4
1643622050000|2022-01-31 09:40:50|1059.45|1043.45|1059.45|1043.45|1059.45|1043.45|1059.45|1043.45|1
1643622070000|2022-01-31 09:41:10|1059.4|1043.4|1058.9|1042.9|1059.4|1043.4|1058.9|1042.9|2
1643622080000|2022-01-31 09:41:20|1059.4|1043.4|1059.57|1043.57|1059.57|1043.57|1059.4|1043.4|4
1643622090000|2022-01-31 09:41:30|1059.4|1043.4|1059.04|1043.04|1059.4|1043.4|1059.04|1043.04|4
1643622100000|2022-01-31 09:41:40|1058.81|1042.81|1058.81|1042.81|1058.81|1042.81|1058.81|1042.81|1
1643622110000|2022-01-31 09:41:50|1058.94|1042.94|1058.5|1042.5|1058.94|1042.94|1058.5|1042.5|3
1643622120000|2022-01-31 09:42:00|1059.08|1043.08|1058.95|1042.95|1059.08|1043.08|1058.95|1042.95|2
1643622130000|2022-01-31 09:42:10|1058.5|1042.5|1058.66|1042.66|1058.66|1042.66|1058.5|1042.5|2
1643622140000|2022-01-31 09:42:20|1058.5|1042.5|1058.5|1042.5|1058.5|1042.5|1058.5|1042.5|1
1643622150000|2022-01-31 09:42:30|1058.7|1042.7|1058.7|1042.7|1058.7|1042.7|1058.7|1042.7|1
1643622160000|2022-01-31 09:42:40|1058.5|1042.5|1058.5|1042.5|1058.68|1042.68|1058.5|1042.5|3
1643622170000|2022-01-31 09:42:50|1058.66|1042.66|1058.63|1042.63|1058.66|1042.66|1058.5|1042.5|3
1643622180000|2022-01-31 09:43:00|1058.48|1042.48|1058.48|1042.48|1058.48|1042.48|1058.48|1042.48|1
1643622190000|2022-01-31 09:43:10|1058.5|1042.5|1058.66|1042.66|1058.68|1042.68|1058.48|1042.48|6
1643622200000|2022-01-31 09:43:20|1058.5|1042.5|1058.5|1042.5|1058.69|1042.69|1058.5|1042.5|3
1643622210000|2022-01-31 09:43:30|1058.7|1042.7|1058.88|1042.88|1059.45|1043.45|1058.7|1042.7|6
1643622220000|2022-01-31 09:43:40|1058.89|1042.89|1058.88|1042.88|1058.89|1042.89|1058.88|1042.88|4
1643622230000|2022-01-31 09:43:50|1058.53|1042.53|1058.63|1042.63|1058.7|1042.7|1058.5|1042.5|4
1643622240000|2022-01-31 09:44:00|1058.5|1042.5|1058.8|1042.8|1058.8|1042.8|1058.5|1042.5|2
1643622250000|2022-01-31 09:44:10|1058.5|1042.5|1058.5|1042.5|1058.97|1042.97|1058.5|1042.5|4
1643622260000|2022-01-31 09:44:20|1058|1042|1057.5|1041.5|1058.5|1042.5|1057.5|1041.5|9
1643622270000|2022-01-31 09:44:30|1057.37|1041.37|1057.09|1041.09|1057.5|1041.5|1057|1041|7
1643622280000|2022-01-31 09:44:40|1057.15|1041.15|1057.61|1041.61|1057.62|1041.62|1057.09|1041.09|5
1643622290000|2022-01-31 09:44:50|1057.44|1041.44|1057.33|1041.33|1057.44|1041.44|1057.33|1041.33|2
1643622300000|2022-01-31 09:45:00|1057.5|1041.5|1057.63|1041.63|1057.85|1041.85|1057.5|1041.5|5
1643622310000|2022-01-31 09:45:10|1057.5|1041.5|1057.67|1041.67|1057.67|1041.67|1057.5|1041.5|2
1643622320000|2022-01-31 09:45:20|1057.5|1041.5|1057.35|1041.35|1057.5|1041.5|1057.35|1041.35|2
1643622330000|2022-01-31 09:45:30|1057.5|1041.5|1056.88|1040.88|1057.5|1041.5|1056.5|1040.5|6
1643622340000|2022-01-31 09:45:40|1057.02|1041.02|1057|1041|1057.02|1041.02|1056.97|1040.97|3
1643622360000|2022-01-31 09:46:00|1056.8|1040.8|1056.5|1040.5|1056.8|1040.8|1056.5|1040.5|2
1643622390000|2022-01-31 09:46:30|1056.8|1040.8|1056.8|1040.8|1056.8|1040.8|1056.8|1040.8|1
1643622410000|2022-01-31 09:46:50|1057|1041|1057.5|1041.5|1057.95|1041.95|1057|1041|8
1643622420000|2022-01-31 09:47:00|1057.37|1041.37|1057.5|1041.5|1057.5|1041.5|1057.37|1041.37|2
1643622430000|2022-01-31 09:47:10|1056.95|1040.95|1057.5|1041.5|1057.67|1041.67|1056.9|1040.9|5
1643622440000|2022-01-31 09:47:20|1057.49|1041.49|1057.5|1041.5|1057.5|1041.5|1057.49|1041.49|4
1643622460000|2022-01-31 09:47:40|1057.66|1041.66|1057.5|1041.5|1057.75|1041.75|1057.5|1041.5|3
1643622480000|2022-01-31 09:48:00|1057.68|1041.68|1057.5|1041.5|1057.68|1041.68|1057.5|1041.5|2
1643622490000|2022-01-31 09:48:10|1057.95|1041.95|1057.95|1041.95|1057.95|1041.95|1057.95|1041.95|1
1643622500000|2022-01-31 09:48:20|1057.5|1041.5|1057.85|1041.85|1057.85|1041.85|1057.5|1041.5|4
1643622520000|2022-01-31 09:48:40|1057.6|1041.6|1057.62|1041.62|1057.62|1041.62|1057.6|1041.6|3
1643622530000|2022-01-31 09:48:50|1058.13|1042.13|1058.51|1042.51|1058.51|1042.51|1058.13|1042.13|4
1643622540000|2022-01-31 09:49:00|1058.85|1042.85|1058.86|1042.86|1058.86|1042.86|1058.85|1042.85|2
1643622550000|2022-01-31 09:49:10|1058.51|1042.51|1061.5|1045.5|1061.5|1045.5|1058.51|1042.51|8
1643622560000|2022-01-31 09:49:20|1061.44|1045.44|1062.19|1046.19|1062.45|1046.45|1061.44|1045.44|10
1643622570000|2022-01-31 09:49:30|1062.2|1046.2|1062.11|1046.11|1062.21|1046.21|1062.11|1046.11|8
1643622580000|2022-01-31 09:49:40|1062.22|1046.22|1062.59|1046.59|1062.59|1046.59|1062.22|1046.22|6
1643622590000|2022-01-31 09:49:50|1062.5|1046.5|1062.65|1046.65|1063.15|1047.15|1062.5|1046.5|9
1643622600000|2022-01-31 09:50:00|1062.9|1046.9|1062.75|1046.75|1062.9|1046.9|1062.65|1046.65|3
1643622610000|2022-01-31 09:50:10|1062.7|1046.7|1062.39|1046.39|1062.7|1046.7|1062.38|1046.38|4
1643622620000|2022-01-31 09:50:20|1062.45|1046.45|1062.29|1046.29|1062.45|1046.45|1062.29|1046.29|2
1643622630000|2022-01-31 09:50:30|1062.12|1046.12|1063.22|1047.22|1063.22|1047.22|1062.12|1046.12|8
1643622640000|2022-01-31 09:50:40|1063.35|1047.35|1063.78|1047.78|1064.03|1048.03|1063.35|1047.35|7
1643622650000|2022-01-31 09:50:50|1063.7|1047.7|1063.94|1047.94|1063.94|1047.94|1063.7|1047.7|2
1643622660000|2022-01-31 09:51:00|1063.8|1047.8|1063.09|1047.09|1064.18|1048.18|1063.09|1047.09|9
1643622670000|2022-01-31 09:51:10|1062.8|1046.8|1063.75|1047.75|1063.75|1047.75|1062.8|1046.8|6
1643622680000|2022-01-31 09:51:20|1063.74|1047.74|1064.64|1048.64|1064.64|1048.64|1063.5|1047.5|8
1643622690000|2022-01-31 09:51:30|1065.29|1049.29|1064.62|1048.62|1065.35|1049.35|1064.31|1048.31|9
1643622700000|2022-01-31 09:51:40|1064.51|1048.51|1064.07|1048.07|1064.62|1048.62|1063.7|1047.7|12
1643622710000|2022-01-31 09:51:50|1064.19|1048.19|1064.07|1048.07|1064.19|1048.19|1064.06|1048.06|3
1643622720000|2022-01-31 09:52:00|1064.28|1048.28|1065.13|1049.13|1065.13|1049.13|1064.28|1048.28|4
1643622730000|2022-01-31 09:52:10|1064.9|1048.9|1065.34|1049.34|1065.34|1049.34|1064.9|1048.9|2
1643622740000|2022-01-31 09:52:20|1065.69|1049.69|1065.5|1049.5|1066.2|1050.2|1065.5|1049.5|5
1643622750000|2022-01-31 09:52:30|1065.52|1049.52|1065.52|1049.52|1065.52|1049.52|1065.52|1049.52|1
1643622760000|2022-01-31 09:52:40|1065.35|1049.35|1065.19|1049.19|1065.37|1049.37|1065.19|1049.19|4
1643622770000|2022-01-31 09:52:50|1065.33|1049.33|1065.36|1049.36|1065.51|1049.51|1065.33|1049.33|8
1643622780000|2022-01-31 09:53:00|1065.5|1049.5|1065.32|1049.32|1065.5|1049.5|1065.32|1049.32|5
1643622790000|2022-01-31 09:53:10|1065.23|1049.23|1064.75|1048.75|1065.23|1049.23|1064.75|1048.75|4
1643622800000|2022-01-31 09:53:20|1064.5|1048.5|1064.65|1048.65|1064.65|1048.65|1064.5|1048.5|2
1643622810000|2022-01-31 09:53:30|1064.97|1048.97|1064.5|1048.5|1064.97|1048.97|1064.5|1048.5|3
1643622820000|2022-01-31 09:53:40|1064.33|1048.33|1064|1048|1064.4|1048.4|1063.83|1047.83|5
1643622840000|2022-01-31 09:54:00|1064.14|1048.14|1064.14|1048.14|1064.14|1048.14|1064.14|1048.14|1
1643622850000|2022-01-31 09:54:10|1064|1048|1064|1048|1064|1048|1064|1048|1
1643622860000|2022-01-31 09:54:20|1064.34|1048.34|1064.47|1048.47|1064.47|1048.47|1064.33|1048.33|3
1643622870000|2022-01-31 09:54:30|1064.33|1048.33|1064.33|1048.33|1064.33|1048.33|1064.33|1048.33|1
1643622880000|2022-01-31 09:54:40|1063.9|1047.9|1064.42|1048.42|1064.42|1048.42|1063.9|1047.9|6
1643622890000|2022-01-31 09:54:50|1064.46|1048.46|1064.5|1048.5|1064.5|1048.5|1064.44|1048.44|3
1643622900000|2022-01-31 09:55:00|1064.46|1048.46|1064.46|1048.46|1064.46|1048.46|1064.46|1048.46|1
1643622910000|2022-01-31 09:55:10|1064.42|1048.42|1064.6|1048.6|1064.6|1048.6|1064.23|1048.23|5
1643622920000|2022-01-31 09:55:20|1064.29|1048.29|1065.85|1049.85|1065.85|1049.85|1064.17|1048.17|18
1643622930000|2022-01-31 09:55:30|1065.67|1049.67|1066.25|1050.25|1066.41|1050.41|1065.67|1049.67|6
1643622940000|2022-01-31 09:55:40|1066.2|1050.2|1066.09|1050.09|1066.2|1050.2|1066.09|1050.09|2
1643622950000|2022-01-31 09:55:50|1066.08|1050.08|1066.15|1050.15|1066.15|1050.15|1066.08|1050.08|2
1643622960000|2022-01-31 09:56:00|1066.09|1050.09|1066.11|1050.11|1066.3|1050.3|1066.09|1050.09|4
1643622980000|2022-01-31 09:56:20|1065.98|1049.98|1065.98|1049.98|1065.98|1049.98|1065.98|1049.98|1
1643622990000|2022-01-31 09:56:30|1065.6|1049.6|1065.81|1049.81|1065.81|1049.81|1065.6|1049.6|2
1643623000000|2022-01-31 09:56:40|1065.8|1049.8|1065.8|1049.8|1065.8|1049.8|1065.8|1049.8|1
1643623020000|2022-01-31 09:57:00|1065.75|1049.75|1065.9|1049.9|1066.09|1050.09|1065.75|1049.75|3
1643623030000|2022-01-31 09:57:10|1065.6|1049.6|1065.1|1049.1|1065.74|1049.74|1065.1|1049.1|4
1643623040000|2022-01-31 09:57:20|1065.5|1049.5|1064.89|1048.89|1065.5|1049.5|1064.89|1048.89|4
1643623050000|2022-01-31 09:57:30|1064.6|1048.6|1064.89|1048.89|1064.89|1048.89|1064.6|1048.6|2
1643623060000|2022-01-31 09:57:40|1064.6|1048.6|1065.8|1049.8|1065.95|1049.95|1064.6|1048.6|8
1643623080000|2022-01-31 09:58:00|1066.09|1050.09|1067.14|1051.14|1067.14|1051.14|1066.09|1050.09|6
1643623090000|2022-01-31 09:58:10|1067.36|1051.36|1067.35|1051.35|1067.63|1051.63|1067.19|1051.19|5
1643623100000|2022-01-31 09:58:20|1067.19|1051.19|1067.03|1051.03|1067.19|1051.19|1067.03|1051.03|3
1643623110000|2022-01-31 09:58:30|1066.7|1050.7|1066.59|1050.59|1066.7|1050.7|1066.59|1050.59|2
1643623120000|2022-01-31 09:58:40|1066.75|1050.75|1066.75|1050.75|1066.75|1050.75|1066.75|1050.75|1
1643623130000|2022-01-31 09:58:50|1066.7|1050.7|1066.7|1050.7|1066.7|1050.7|1066.7|1050.7|1
1643623140000|2022-01-31 09:59:00|1066.6|1050.6|1066.68|1050.68|1066.7|1050.7|1066.33|1050.33|6
1643623150000|2022-01-31 09:59:10|1066.4|1050.4|1066.76|1050.76|1066.76|1050.76|1066.4|1050.4|7
1643623160000|2022-01-31 09:59:20|1066.77|1050.77|1066.5|1050.5|1067.2|1051.2|1066.5|1050.5|9
1643623170000|2022-01-31 09:59:30|1066.23|1050.23|1065.95|1049.95|1066.52|1050.52|1065.95|1049.95|7
1643623180000|2022-01-31 09:59:40|1066.05|1050.05|1065.88|1049.88|1066.05|1050.05|1065.6|1049.6|3
1643623190000|2022-01-31 09:59:50|1066.18|1050.18|1065.75|1049.75|1066.18|1050.18|1065.75|1049.75|2
1643623200000|2022-01-31 10:00:00|1066.13|1050.13|1066.19|1050.19|1066.19|1050.19|1066.13|1050.13|2
1643623210000|2022-01-31 10:00:10|1066.18|1050.18|1066.25|1050.25|1066.25|1050.25|1066.18|1050.18|2
1643623220000|2022-01-31 10:00:20|1065.95|1049.95|1065.95|1049.95|1065.95|1049.95|1065.95|1049.95|1
1643623230000|2022-01-31 10:00:30|1065.6|1049.6|1065.5|1049.5|1065.6|1049.6|1065.5|1049.5|2
1643623240000|2022-01-31 10:00:40|1065.8|1049.8|1065|1049|1065.8|1049.8|1065|1049|5
1643623250000|2022-01-31 10:00:50|1064.91|1048.91|1064.75|1048.75|1065.25|1049.25|1064.19|1048.19|10
1643623260000|2022-01-31 10:01:00|1064.69|1048.69|1064.68|1048.68|1064.69|1048.69|1064.68|1048.68|2
1643623280000|2022-01-31 10:01:20|1064.69|1048.69|1064.73|1048.73|1064.73|1048.73|1064.69|1048.69|2
1643623290000|2022-01-31 10:01:30|1064.94|1048.94|1064.95|1048.95|1064.95|1048.95|1064.94|1048.94|2
1643623300000|2022-01-31 10:01:40|1065.01|1049.01|1065.01|1049.01|1065.01|1049.01|1065.01|1049.01|1
1643623310000|2022-01-31 10:01:50|1064.94|1048.94|1065.12|1049.12|1065.12|1049.12|1064.94|1048.94|2
1643623320000|2022-01-31 10:02:00|1065.3|1049.3|1064.45|1048.45|1065.3|1049.3|1064.45|1048.45|5
1643623330000|2022-01-31 10:02:10|1064.51|1048.51|1064.51|1048.51|1064.51|1048.51|1064.51|1048.51|1
1643623340000|2022-01-31 10:02:20|1064.6|1048.6|1063.99|1047.99|1064.6|1048.6|1063.99|1047.99|4
1643623350000|2022-01-31 10:02:30|1063.97|1047.97|1063.59|1047.59|1063.99|1047.99|1063.59|1047.59|3
1643623370000|2022-01-31 10:02:50|1063.6|1047.6|1063.59|1047.59|1063.6|1047.6|1063.59|1047.59|2
1643623390000|2022-01-31 10:03:10|1063.71|1047.71|1063.76|1047.76|1063.81|1047.81|1063.47|1047.47|7
1643623400000|2022-01-31 10:03:20|1063.5|1047.5|1063.5|1047.5|1063.74|1047.74|1063.5|1047.5|3
1643623410000|2022-01-31 10:03:30|1063.41|1047.41|1063.5|1047.5|1063.5|1047.5|1063.39|1047.39|3
1643623420000|2022-01-31 10:03:40|1063|1047|1062.5|1046.5|1063|1047|1062.5|1046.5|4
1643623440000|2022-01-31 10:04:00|1062.75|1046.75|1062.75|1046.75|1062.75|1046.75|1062.75|1046.75|1
1643623450000|2022-01-31 10:04:10|1062.85|1046.85|1063.57|1047.57|1063.6|1047.6|1062.85|1046.85|6
1643623460000|2022-01-31 10:04:20|1063.66|1047.66|1063.6|1047.6|1063.66|1047.66|1063.6|1047.6|2
1643623470000|2022-01-31 10:04:30|1063.49|1047.49|1063.47|1047.47|1063.56|1047.56|1063.47|1047.47|3
1643623480000|2022-01-31 10:04:40|1063.44|1047.44|1063.44|1047.44|1063.44|1047.44|1063.19|1047.19|3
1643623500000|2022-01-31 10:05:00|1063.14|1047.14|1062.7|1046.7|1063.14|1047.14|1062.7|1046.7|2
1643623510000|2022-01-31 10:05:10|1062.55|1046.55|1062.55|1046.55|1062.55|1046.55|1062.55|1046.55|1
1643623520000|2022-01-31 10:05:20|1062.65|1046.65|1062.5|1046.5|1062.65|1046.65|1062.5|1046.5|2
1643623530000|2022-01-31 10:05:30|1062.53|1046.53|1062.5|1046.5|1062.53|1046.53|1062.5|1046.5|2
1643623540000|2022-01-31 10:05:40|1062.61|1046.61|1062.8|1046.8|1062.8|1046.8|1062.47|1046.47|5
1643623550000|2022-01-31 10:05:50|1062.78|1046.78|1062.51|1046.51|1062.81|1046.81|1062.51|1046.51|5
1643623560000|2022-01-31 10:06:00|1062.81|1046.81|1062.51|1046.51|1062.81|1046.81|1062.51|1046.51|2
1643623570000|2022-01-31 10:06:10|1062.67|1046.67|1062.51|1046.51|1062.67|1046.67|1062.51|1046.51|2
1643623580000|2022-01-31 10:06:20|1062.53|1046.53|1062.53|1046.53|1062.53|1046.53|1062.53|1046.53|1
1643623590000|2022-01-31 10:06:30|1062.51|1046.51|1062.5|1046.5|1062.65|1046.65|1062.47|1046.47|5
1643623600000|2022-01-31 10:06:40|1062.63|1046.63|1062.63|1046.63|1062.63|1046.63|1062.63|1046.63|1
1643623610000|2022-01-31 10:06:50|1062.5|1046.5|1062.5|1046.5|1062.5|1046.5|1062.5|1046.5|1
1643623620000|2022-01-31 10:07:00|1062.65|1046.65|1062.5|1046.5|1062.65|1046.65|1062.5|1046.5|3
1643623670000|2022-01-31 10:07:50|1062.19|1046.19|1061.59|1045.59|1062.45|1046.45|1061.59|1045.59|4
1643623680000|2022-01-31 10:08:00|1062.5|1046.5|1062.05|1046.05|1062.55|1046.55|1062.05|1046.05|7
1643623700000|2022-01-31 10:08:20|1061.65|1045.65|1062.46|1046.46|1062.5|1046.5|1061.61|1045.61|8
1643623710000|2022-01-31 10:08:30|1062.39|1046.39|1062.11|1046.11|1062.39|1046.39|1062.11|1046.11|3
1643623730000|2022-01-31 10:08:50|1061.95|1045.95|1061.7|1045.7|1061.95|1045.95|1061.7|1045.7|2
1643623740000|2022-01-31 10:09:00|1061.54|1045.54|1062.09|1046.09|1062.15|1046.15|1061.54|1045.54|5
1643623760000|2022-01-31 10:09:20|1061.59|1045.59|1061.54|1045.54|1061.59|1045.59|1061.54|1045.54|2
1643623770000|2022-01-31 10:09:30|1061.59|1045.59|1062.44|1046.44|1062.44|1046.44|1061.59|1045.59|3
1643623790000|2022-01-31 10:09:50|1062.45|1046.45|1062.46|1046.46|1062.46|1046.46|1062.45|1046.45|2
1643623810000|2022-01-31 10:10:10|1062.5|1046.5|1062.5|1046.5|1062.5|1046.5|1062.5|1046.5|1
1643623830000|2022-01-31 10:10:30|1062.69|1046.69|1062.69|1046.69|1062.69|1046.69|1062.69|1046.69|1
1643623860000|2022-01-31 10:11:00|1062.53|1046.53|1062.5|1046.5|1062.66|1046.66|1062.21|1046.21|6
1643623870000|2022-01-31 10:11:10|1062.13|1046.13|1062.5|1046.5|1062.5|1046.5|1061.92|1045.92|5
1643623880000|2022-01-31 10:11:20|1062.54|1046.54|1062.56|1046.56|1062.56|1046.56|1062.54|1046.54|5
1643623890000|2022-01-31 10:11:30|1062.5|1046.5|1062.17|1046.17|1062.5|1046.5|1062.17|1046.17|3
1643623910000|2022-01-31 10:11:50|1062.1|1046.1|1062.16|1046.16|1062.16|1046.16|1062.07|1046.07|3
1643623920000|2022-01-31 10:12:00|1061.75|1045.75|1061.75|1045.75|1061.75|1045.75|1061.75|1045.75|1
1643623930000|2022-01-31 10:12:10|1061.65|1045.65|1061.76|1045.76|1061.76|1045.76|1061.65|1045.65|2
1643623940000|2022-01-31 10:12:20|1061.7|1045.7|1061.81|1045.81|1061.9|1045.9|1061.7|1045.7|3
1643623950000|2022-01-31 10:12:30|1061.7|1045.7|1061.81|1045.81|1061.81|1045.81|1061.7|1045.7|2
1643623960000|2022-01-31 10:12:40|1061.96|1045.96|1062.06|1046.06|1062.06|1046.06|1061.96|1045.96|2
1643623970000|2022-01-31 10:12:50|1061.89|1045.89|1061.89|1045.89|1061.89|1045.89|1061.89|1045.89|1
1643623980000|2022-01-31 10:13:00|1062.1|1046.1|1062.1|1046.1|1062.1|1046.1|1062.1|1046.1|1
1643623990000|2022-01-31 10:13:10|1061.89|1045.89|1061.89|1045.89|1062.3|1046.3|1061.89|1045.89|4
1643624000000|2022-01-31 10:13:20|1062.02|1046.02|1062.15|1046.15|1062.18|1046.18|1062|1046|5
1643624010000|2022-01-31 10:13:30|1061.95|1045.95|1061.95|1045.95|1061.95|1045.95|1061.95|1045.95|1
1643624020000|2022-01-31 10:13:40|1062.45|1046.45|1062.3|1046.3|1062.45|1046.45|1062.3|1046.3|2
1643624040000|2022-01-31 10:14:00|1062.2|1046.2|1062.2|1046.2|1062.2|1046.2|1062.2|1046.2|1
1643624050000|2022-01-31 10:14:10|1062.1|1046.1|1062.44|1046.44|1062.44|1046.44|1062.08|1046.08|4
1643624060000|2022-01-31 10:14:20|1062.5|1046.5|1062.7|1046.7|1062.7|1046.7|1062.5|1046.5|3
1643624070000|2022-01-31 10:14:30|1062.8|1046.8|1062.8|1046.8|1062.8|1046.8|1062.8|1046.8|1
1643624100000|2022-01-31 10:15:00|1062.75|1046.75|1062.75|1046.75|1062.75|1046.75|1062.75|1046.75|1
1643624110000|2022-01-31 10:15:10|1062.5|1046.5|1062.17|1046.17|1062.5|1046.5|1062.16|1046.16|6
1643624120000|2022-01-31 10:15:20|1062.13|1046.13|1062.49|1046.49|1062.59|1046.59|1062.13|1046.13|9
1643624130000|2022-01-31 10:15:30|1062.5|1046.5|1062.58|1046.58|1062.58|1046.58|1062.5|1046.5|2
1643624140000|2022-01-31 10:15:40|1062.95|1046.95|1062.95|1046.95|1062.95|1046.95|1062.95|1046.95|1
1643624150000|2022-01-31 10:15:50|1062.64|1046.64|1063.5|1047.5|1063.51|1047.51|1062.64|1046.64|5
1643624160000|2022-01-31 10:16:00|1063.7|1047.7|1063.7|1047.7|1063.7|1047.7|1063.7|1047.7|1
1643624170000|2022-01-31 10:16:10|1063.5|1047.5|1063.5|1047.5|1063.5|1047.5|1063.5|1047.5|1
1643624180000|2022-01-31 10:16:20|1063.55|1047.55|1063.5|1047.5|1063.55|1047.55|1063.5|1047.5|2
1643624240000|2022-01-31 10:17:20|1063.43|1047.43|1063.25|1047.25|1063.44|1047.44|1063.25|1047.25|4
1643624250000|2022-01-31 10:17:30|1063.24|1047.24|1063.25|1047.25|1063.4|1047.4|1063.24|1047.24|4
1643624270000|2022-01-31 10:17:50|1063.14|1047.14|1062.5|1046.5|1063.14|1047.14|1062.36|1046.36|7
1643624280000|2022-01-31 10:18:00|1062.05|1046.05|1062.45|1046.45|1062.54|1046.54|1062.05|1046.05|4
1643624290000|2022-01-31 10:18:10|1062.39|1046.39|1062.12|1046.12|1062.39|1046.39|1062.12|1046.12|2
1643624300000|2022-01-31 10:18:20|1062.34|1046.34|1062.12|1046.12|1062.34|1046.34|1062.1|1046.1|3
1643624310000|2022-01-31 10:18:30|1061.8|1045.8|1062.02|1046.02|1062.16|1046.16|1061.77|1045.77|4
1643624330000|2022-01-31 10:18:50|1061.73|1045.73|1062|1046|1062|1046|1061.73|1045.73|2
1643624340000|2022-01-31 10:19:00|1061.78|1045.78|1061.78|1045.78|1061.78|1045.78|1061.78|1045.78|1
1643624350000|2022-01-31 10:19:10|1061.71|1045.71|1061.8|1045.8|1061.8|1045.8|1061.71|1045.71|2
1643624370000|2022-01-31 10:19:30|1061.91|1045.91|1061.73|1045.73|1061.91|1045.91|1061.66|1045.66|4
1643624380000|2022-01-31 10:19:40|1062.08|1046.08|1063.45|1047.45|1063.45|1047.45|1062.08|1046.08|11
1643624390000|2022-01-31 10:19:50|1063.7|1047.7|1063.64|1047.64|1063.84|1047.84|1063.64|1047.64|3
1643624400000|2022-01-31 10:20:00|1063.5|1047.5|1063.3|1047.3|1063.5|1047.5|1062.94|1046.94|7
1643624410000|2022-01-31 10:20:10|1063.27|1047.27|1063.18|1047.18|1063.27|1047.27|1063.18|1047.18|2
1643624440000|2022-01-31 10:20:40|1062.9|1046.9|1062.9|1046.9|1062.9|1046.9|1062.9|1046.9|1
1643624460000|2022-01-31 10:21:00|1063|1047|1063.77|1047.77|1063.77|1047.77|1063|1047|4
1643624470000|2022-01-31 10:21:10|1063.85|1047.85|1063.76|1047.76|1064.09|1048.09|1063.76|1047.76|5
1643624480000|2022-01-31 10:21:20|1064|1048|1064.18|1048.18|1064.18|1048.18|1064|1048|2
1643624490000|2022-01-31 10:21:30|1063.98|1047.98|1064.36|1048.36|1064.36|1048.36|1063.98|1047.98|3
1643624500000|2022-01-31 10:21:40|1064.02|1048.02|1063.79|1047.79|1064.02|1048.02|1063.79|1047.79|2
1643624510000|2022-01-31 10:21:50|1064.27|1048.27|1064.27|1048.27|1064.27|1048.27|1064.27|1048.27|1
1643624520000|2022-01-31 10:22:00|1064.15|1048.15|1064.36|1048.36|1064.36|1048.36|1064.15|1048.15|4
1643624530000|2022-01-31 10:22:10|1064|1048|1063.5|1047.5|1064|1048|1063.48|1047.48|3
1643624540000|2022-01-31 10:22:20|1063.45|1047.45|1063.5|1047.5|1063.5|1047.5|1063.45|1047.45|2
1643624550000|2022-01-31 10:22:30|1063.32|1047.32|1063.32|1047.32|1063.32|1047.32|1063.32|1047.32|1
1643624560000|2022-01-31 10:22:40|1063.14|1047.14|1063.15|1047.15|1063.15|1047.15|1063.14|1047.14|2
1643624570000|2022-01-31 10:22:50|1063.2|1047.2|1062.8|1046.8|1063.2|1047.2|1062.8|1046.8|2
1643624580000|2022-01-31 10:23:00|1062.63|1046.63|1062.65|1046.65|1062.65|1046.65|1062.63|1046.63|3
1643624590000|2022-01-31 10:23:10|1062.63|1046.63|1062.64|1046.64|1062.64|1046.64|1062.63|1046.63|2
1643624600000|2022-01-31 10:23:20|1062.75|1046.75|1062.75|1046.75|1062.75|1046.75|1062.75|1046.75|1
1643624620000|2022-01-31 10:23:40|1062.85|1046.85|1062.85|1046.85|1062.85|1046.85|1062.85|1046.85|1
1643624630000|2022-01-31 10:23:50|1062.63|1046.63|1062.62|1046.62|1062.9|1046.9|1062.62|1046.62|5
1643624640000|2022-01-31 10:24:00|1062.95|1046.95|1062.86|1046.86|1062.95|1046.95|1062.86|1046.86|3
1643624650000|2022-01-31 10:24:10|1062.71|1046.71|1062.71|1046.71|1062.71|1046.71|1062.71|1046.71|1
1643624660000|2022-01-31 10:24:20|1062.94|1046.94|1062.71|1046.71|1062.94|1046.94|1062.71|1046.71|2
1643624670000|2022-01-31 10:24:30|1062.62|1046.62|1062.62|1046.62|1062.62|1046.62|1062.62|1046.62|1
1643624680000|2022-01-31 10:24:40|1062.95|1046.95|1062.95|1046.95|1062.95|1046.95|1062.95|1046.95|1
1643624700000|2022-01-31 10:25:00|1062.9|1046.9|1062.9|1046.9|1062.9|1046.9|1062.9|1046.9|1
1643624710000|2022-01-31 10:25:10|1062.95|1046.95|1064.6|1048.6|1064.6|1048.6|1062.95|1046.95|8
1643624720000|2022-01-31 10:25:20|1064.5|1048.5|1064.5|1048.5|1065|1049|1064.5|1048.5|9
1643624730000|2022-01-31 10:25:30|1064.34|1048.34|1064.5|1048.5|1064.66|1048.66|1064.24|1048.24|7
1643624740000|2022-01-31 10:25:40|1065.16|1049.16|1064.86|1048.86|1065.16|1049.16|1064.86|1048.86|2
1643624750000|2022-01-31 10:25:50|1064.85|1048.85|1065.44|1049.44|1065.44|1049.44|1064.85|1048.85|5
1643624760000|2022-01-31 10:26:00|1065.7|1049.7|1065.64|1049.64|1065.7|1049.7|1065.64|1049.64|4
1643624770000|2022-01-31 10:26:10|1066.14|1050.14|1066.03|1050.03|1066.14|1050.14|1066.03|1050.03|2
1643624780000|2022-01-31 10:26:20|1065.6|1049.6|1065.6|1049.6|1065.6|1049.6|1065.6|1049.6|1
1643624790000|2022-01-31 10:26:30|1065.77|1049.77|1065.39|1049.39|1065.77|1049.77|1065.39|1049.39|7
1643624800000|2022-01-31 10:26:40|1065.5|1049.5|1065.5|1049.5|1065.5|1049.5|1065.35|1049.35|3
1643624810000|2022-01-31 10:26:50|1065.34|1049.34|1065.64|1049.64|1065.64|1049.64|1065.22|1049.22|7
1643624820000|2022-01-31 10:27:00|1065.71|1049.71|1066.15|1050.15|1066.5|1050.5|1065.71|1049.71|13
1643624830000|2022-01-31 10:27:10|1066.18|1050.18|1066.39|1050.39|1066.39|1050.39|1066.18|1050.18|2
1643624840000|2022-01-31 10:27:20|1066.43|1050.43|1066.39|1050.39|1066.43|1050.43|1066.39|1050.39|2
1643624850000|2022-01-31 10:27:30|1066.18|1050.18|1065.95|1049.95|1066.18|1050.18|1065.87|1049.87|3
1643624860000|2022-01-31 10:27:40|1065.87|1049.87|1065.85|1049.85|1065.87|1049.87|1065.85|1049.85|2
1643624870000|2022-01-31 10:27:50|1065.87|1049.87|1065.87|1049.87|1065.87|1049.87|1065.87|1049.87|1
1643624880000|2022-01-31 10:28:00|1065.7|1049.7|1065.77|1049.77|1065.92|1049.92|1065.62|1049.62|5
1643624890000|2022-01-31 10:28:10|1066|1050|1066.59|1050.59|1066.59|1050.59|1066|1050|8
1643624900000|2022-01-31 10:28:20|1066.65|1050.65|1067.43|1051.43|1067.59|1051.59|1066.65|1050.65|9
1643624920000|2022-01-31 10:28:40|1067.44|1051.44|1067.25|1051.25|1067.45|1051.45|1067.21|1051.21|5
1643624930000|2022-01-31 10:28:50|1067.26|1051.26|1067.12|1051.12|1067.26|1051.26|1067.12|1051.12|2
1643624940000|2022-01-31 10:29:00|1066.8|1050.8|1066.8|1050.8|1066.8|1050.8|1066.73|1050.73|4
1643624960000|2022-01-31 10:29:20|1066.5|1050.5|1066.61|1050.61|1066.61|1050.61|1066.5|1050.5|3
1643624970000|2022-01-31 10:29:30|1066.6|1050.6|1066.6|1050.6|1066.6|1050.6|1066.6|1050.6|1
1643624980000|2022-01-31 10:29:40|1066.5|1050.5|1066.32|1050.32|1066.5|1050.5|1066.32|1050.32|4
1643624990000|2022-01-31 10:29:50|1066.37|1050.37|1066.5|1050.5|1066.65|1050.65|1066.18|1050.18|5
1643625000000|2022-01-31 10:30:00|1066.65|1050.65|1066.67|1050.67|1067.05|1051.05|1066.65|1050.65|6
1643625010000|2022-01-31 10:30:10|1067.04|1051.04|1066.94|1050.94|1067.5|1051.5|1066.66|1050.66|12
1643625020000|2022-01-31 10:30:20|1066.66|1050.66|1066.82|1050.82|1066.82|1050.82|1066.66|1050.66|5
1643625030000|2022-01-31 10:30:30|1066.81|1050.81|1066.81|1050.81|1066.81|1050.81|1066.81|1050.81|1
1643625040000|2022-01-31 10:30:40|1066.66|1050.66|1066.31|1050.31|1066.66|1050.66|1066.31|1050.31|4
1643625050000|2022-01-31 10:30:50|1066.32|1050.32|1066.41|1050.41|1066.5|1050.5|1066.31|1050.31|5
1643625060000|2022-01-31 10:31:00|1066.1|1050.1|1066.1|1050.1|1066.1|1050.1|1066.1|1050.1|1
1643625080000|2022-01-31 10:31:20|1066.18|1050.18|1066.84|1050.84|1066.97|1050.97|1065.98|1049.98|8
1643625090000|2022-01-31 10:31:30|1066.7|1050.7|1067.03|1051.03|1067.07|1051.07|1066.7|1050.7|6
1643625100000|2022-01-31 10:31:40|1066.8|1050.8|1066.6|1050.6|1067.03|1051.03|1066.5|1050.5|10
1643625110000|2022-01-31 10:31:50|1066.87|1050.87|1066.5|1050.5|1066.87|1050.87|1066.5|1050.5|6
1643625120000|2022-01-31 10:32:00|1066.4|1050.4|1065.98|1049.98|1066.4|1050.4|1065.98|1049.98|6
1643625130000|2022-01-31 10:32:10|1066.15|1050.15|1066.6|1050.6|1066.6|1050.6|1066.13|1050.13|8
1643625140000|2022-01-31 10:32:20|1066.56|1050.56|1065.8|1049.8|1066.56|1050.56|1065.8|1049.8|5
1643625160000|2022-01-31 10:32:40|1065.65|1049.65|1065.65|1049.65|1065.65|1049.65|1065.65|1049.65|1
1643625170000|2022-01-31 10:32:50|1065.5|1049.5|1065.64|1049.64|1065.64|1049.64|1065.5|1049.5|4
1643625180000|2022-01-31 10:33:00|1065.5|1049.5|1065.5|1049.5|1065.5|1049.5|1065.5|1049.5|1
1643625190000|2022-01-31 10:33:10|1065.62|1049.62|1065.6|1049.6|1065.62|1049.62|1065.5|1049.5|8
1643625200000|2022-01-31 10:33:20|1065.55|1049.55|1065.5|1049.5|1065.55|1049.55|1065.5|1049.5|4
1643625210000|2022-01-31 10:33:30|1065.38|1049.38|1065.14|1049.14|1065.38|1049.38|1065.13|1049.13|3
1643625220000|2022-01-31 10:33:40|1065.24|1049.24|1065.13|1049.13|1065.55|1049.55|1065.13|1049.13|7
1643625240000|2022-01-31 10:34:00|1064.8|1048.8|1064.63|1048.63|1064.8|1048.8|1064.63|1048.63|2
1643625250000|2022-01-31 10:34:10|1064.7|1048.7|1064.88|1048.88|1064.88|1048.88|1064.7|1048.7|2
1643625260000|2022-01-31 10:34:20|1065.25|1049.25|1065.05|1049.05|1065.25|1049.25|1065.05|1049.05|2
1643625270000|2022-01-31 10:34:30|1064.75|1048.75|1064.75|1048.75|1064.75|1048.75|1064.75|1048.75|1
1643625280000|2022-01-31 10:34:40|1064.85|1048.85|1064.85|1048.85|1064.85|1048.85|1064.85|1048.85|1
1643625300000|2022-01-31 10:35:00|1064.6|1048.6|1064.6|1048.6|1064.6|1048.6|1064.6|1048.6|1
1643625310000|2022-01-31 10:35:10|1064.5|1048.5|1064.6|1048.6|1064.6|1048.6|1064.5|1048.5|2
1643625320000|2022-01-31 10:35:20|1064.51|1048.51|1064.5|1048.5|1064.51|1048.51|1064.5|1048.5|2
1643625330000|2022-01-31 10:35:30|1064.65|1048.65|1064.75|1048.75|1064.75|1048.75|1064.65|1048.65|6
1643625340000|2022-01-31 10:35:40|1064.73|1048.73|1064.73|1048.73|1064.73|1048.73|1064.73|1048.73|1
1643625360000|2022-01-31 10:36:00|1064.75|1048.75|1064.83|1048.83|1064.83|1048.83|1064.75|1048.75|2
1643625370000|2022-01-31 10:36:10|1064.85|1048.85|1064.85|1048.85|1064.85|1048.85|1064.85|1048.85|1
1643625380000|2022-01-31 10:36:20|1064.84|1048.84|1064.85|1048.85|1064.85|1048.85|1064.84|1048.84|2
1643625410000|2022-01-31 10:36:50|1064.5|1048.5|1064.5|1048.5|1064.5|1048.5|1064.5|1048.5|1
1643625420000|2022-01-31 10:37:00|1064.17|1048.17|1065.59|1049.59|1065.68|1049.68|1063.85|1047.85|12
1643625430000|2022-01-31 10:37:10|1065.65|1049.65|1065.59|1049.59|1065.65|1049.65|1065.5|1049.5|4
1643625440000|2022-01-31 10:37:20|1065.75|1049.75|1065.72|1049.72|1065.75|1049.75|1065.72|1049.72|2
1643625450000|2022-01-31 10:37:30|1065.79|1049.79|1065.8|1049.8|1065.8|1049.8|1065.79|1049.79|2
1643625460000|2022-01-31 10:37:40|1066.02|1050.02|1065.83|1049.83|1066.02|1050.02|1065.83|1049.83|2
1643625470000|2022-01-31 10:37:50|1065.82|1049.82|1065.82|1049.82|1065.82|1049.82|1065.82|1049.82|1
1643625480000|2022-01-31 10:38:00|1066.29|1050.29|1066.25|1050.25|1066.29|1050.29|1066.25|1050.25|2
1643625490000|2022-01-31 10:38:10|1066|1050|1066|1050|1066|1050|1066|1050|1
1643625500000|2022-01-31 10:38:20|1065.82|1049.82|1065.82|1049.82|1065.82|1049.82|1065.82|1049.82|1
1643625510000|2022-01-31 10:38:30|1065.83|1049.83|1066.45|1050.45|1066.45|1050.45|1065.83|1049.83|5
1643625520000|2022-01-31 10:38:40|1066.39|1050.39|1066.45|1050.45|1066.45|1050.45|1066.39|1050.39|2
1643625540000|2022-01-31 10:39:00|1066.8|1050.8|1067.18|1051.18|1067.18|1051.18|1066.8|1050.8|3
1643625550000|2022-01-31 10:39:10|1067.28|1051.28|1067.28|1051.28|1067.28|1051.28|1067.28|1051.28|1
1643625560000|2022-01-31 10:39:20|1067.27|1051.27|1067.27|1051.27|1067.27|1051.27|1067.27|1051.27|1
1643625570000|2022-01-31 10:39:30|1066.87|1050.87|1066.38|1050.38|1067.02|1051.02|1066.38|1050.38|4
1643625600000|2022-01-31 10:40:00|1066.45|1050.45|1066.21|1050.21|1066.45|1050.45|1065.8|1049.8|3
1643625620000|2022-01-31 10:40:20|1066.32|1050.32|1066.38|1050.38|1066.45|1050.45|1066.32|1050.32|3
1643625640000|2022-01-31 10:40:40|1066.55|1050.55|1066.48|1050.48|1066.65|1050.65|1066.32|1050.32|6
1643625660000|2022-01-31 10:41:00|1066.85|1050.85|1066.81|1050.81|1066.85|1050.85|1066.65|1050.65|6
1643625690000|2022-01-31 10:41:30|1066.91|1050.91|1066.95|1050.95|1066.95|1050.95|1066.91|1050.91|2
1643625710000|2022-01-31 10:41:50|1067.15|1051.15|1069.56|1053.56|1069.57|1053.57|1067.15|1051.15|10
1643625720000|2022-01-31 10:42:00|1069.63|1053.63|1069.49|1053.49|1069.63|1053.63|1068.95|1052.95|8
1643625730000|2022-01-31 10:42:10|1068.9|1052.9|1069.49|1053.49|1069.49|1053.49|1068.9|1052.9|4
1643625740000|2022-01-31 10:42:20|1069.54|1053.54|1069.8|1053.8|1069.88|1053.88|1069.48|1053.48|6
1643625750000|2022-01-31 10:42:30|1069.94|1053.94|1069.81|1053.81|1069.94|1053.94|1069.7|1053.7|3
1643625760000|2022-01-31 10:42:40|1069.7|1053.7|1069.7|1053.7|1069.84|1053.84|1069.7|1053.7|6
1643625770000|2022-01-31 10:42:50|1069.8|1053.8|1070.07|1054.07|1070.19|1054.19|1069.8|1053.8|4
1643625780000|2022-01-31 10:43:00|1069.99|1053.99|1069.99|1053.99|1069.99|1053.99|1069.99|1053.99|1
1643625790000|2022-01-31 10:43:10|1070.5|1054.5|1072.4|1056.4|1072.6|1056.6|1070.5|1054.5|16
1643625800000|2022-01-31 10:43:20|1072.2|1056.2|1072.07|1056.07|1072.55|1056.55|1072.04|1056.04|11
1643625810000|2022-01-31 10:43:30|1072.08|1056.08|1072.91|1056.91|1073.02|1057.02|1071.96|1055.96|10
1643625820000|2022-01-31 10:43:40|1072.92|1056.92|1073.63|1057.63|1073.85|1057.85|1072.8|1056.8|13
1643625830000|2022-01-31 10:43:50|1074.03|1058.03|1074.01|1058.01|1074.1|1058.1|1074.01|1058.01|4
1643625840000|2022-01-31 10:44:00|1073.93|1057.93|1073.97|1057.97|1074.03|1058.03|1073.74|1057.74|6
1643625850000|2022-01-31 10:44:10|1074.04|1058.04|1074|1058|1074.1|1058.1|1074|1058|3
1643625860000|2022-01-31 10:44:20|1073.75|1057.75|1074|1058|1074|1058|1073.75|1057.75|2
1643625870000|2022-01-31 10:44:30|1074.28|1058.28|1074.37|1058.37|1074.54|1058.54|1074.28|1058.28|5
1643625880000|2022-01-31 10:44:40|1074.47|1058.47|1074.21|1058.21|1074.47|1058.47|1074.21|1058.21|2
1643625890000|2022-01-31 10:44:50|1074.47|1058.47|1074.16|1058.16|1074.47|1058.47|1074.16|1058.16|2
1643625900000|2022-01-31 10:45:00|1073.75|1057.75|1073.7|1057.7|1074.06|1058.06|1073.7|1057.7|4
1643625910000|2022-01-31 10:45:10|1073.96|1057.96|1073.94|1057.94|1073.96|1057.96|1073.94|1057.94|2
1643625920000|2022-01-31 10:45:20|1074.11|1058.11|1075.01|1059.01|1075.01|1059.01|1074.11|1058.11|11
1643625930000|2022-01-31 10:45:30|1074.94|1058.94|1074.93|1058.93|1074.99|1058.99|1074.75|1058.75|6
1643625940000|2022-01-31 10:45:40|1074.87|1058.87|1074.4|1058.4|1074.99|1058.99|1074.4|1058.4|8
1643625950000|2022-01-31 10:45:50|1074.65|1058.65|1074.6|1058.6|1074.78|1058.78|1074.49|1058.49|6
1643625960000|2022-01-31 10:46:00|1074.65|1058.65|1074.65|1058.65|1074.8|1058.8|1074.58|1058.58|6
1643625970000|2022-01-31 10:46:10|1074.43|1058.43|1074.5|1058.5|1074.65|1058.65|1073.9|1057.9|7
1643625990000|2022-01-31 10:46:30|1074.4|1058.4|1074.36|1058.36|1074.4|1058.4|1074.36|1058.36|2
1643626000000|2022-01-31 10:46:40|1073.75|1057.75|1074.07|1058.07|1074.24|1058.24|1073.75|1057.75|3
1643626010000|2022-01-31 10:46:50|1073.7|1057.7|1073.7|1057.7|1073.7|1057.7|1073.7|1057.7|1
1643626020000|2022-01-31 10:47:00|1074.02|1058.02|1074.02|1058.02|1074.02|1058.02|1074.02|1058.02|1
1643626030000|2022-01-31 10:47:10|1073.7|1057.7|1073.7|1057.7|1073.7|1057.7|1073.7|1057.7|1
1643626040000|2022-01-31 10:47:20|1073.94|1057.94|1073.94|1057.94|1073.94|1057.94|1073.94|1057.94|1
1643626050000|2022-01-31 10:47:30|1074.08|1058.08|1073.7|1057.7|1074.08|1058.08|1073.7|1057.7|5
1643626060000|2022-01-31 10:47:40|1073.94|1057.94|1073.94|1057.94|1073.94|1057.94|1073.94|1057.94|1
1643626080000|2022-01-31 10:48:00|1073.7|1057.7|1073.94|1057.94|1073.94|1057.94|1073.7|1057.7|2
1643626090000|2022-01-31 10:48:10|1073.7|1057.7|1073.7|1057.7|1073.7|1057.7|1073.7|1057.7|1
1643626100000|2022-01-31 10:48:20|1073.94|1057.94|1072.8|1056.8|1073.94|1057.94|1072.8|1056.8|10
1643626110000|2022-01-31 10:48:30|1073.4|1057.4|1073.92|1057.92|1073.92|1057.92|1073.4|1057.4|4
1643626130000|2022-01-31 10:48:50|1073.88|1057.88|1073.48|1057.48|1073.88|1057.88|1073.48|1057.48|5
1643626140000|2022-01-31 10:49:00|1073.47|1057.47|1072.52|1056.52|1073.7|1057.7|1072.22|1056.22|11
1643626150000|2022-01-31 10:49:10|1072.1|1056.1|1072.05|1056.05|1072.1|1056.1|1072.05|1056.05|2
1643626160000|2022-01-31 10:49:20|1072.52|1056.52|1072.52|1056.52|1072.52|1056.52|1072.52|1056.52|1
1643626170000|2022-01-31 10:49:30|1072.65|1056.65|1072.57|1056.57|1072.65|1056.65|1072.57|1056.57|2
1643626180000|2022-01-31 10:49:40|1072.52|1056.52|1072.08|1056.08|1072.52|1056.52|1071.7|1055.7|6
1643626190000|2022-01-31 10:49:50|1072.13|1056.13|1072.37|1056.37|1072.42|1056.42|1072.13|1056.13|3
1643626200000|2022-01-31 10:50:00|1072.53|1056.53|1074.38|1058.38|1074.38|1058.38|1072.5|1056.5|14
1643626210000|2022-01-31 10:50:10|1074.55|1058.55|1075.02|1059.02|1075.07|1059.07|1074.55|1058.55|15
1643626220000|2022-01-31 10:50:20|1075.01|1059.01|1075.06|1059.06|1075.06|1059.06|1074.92|1058.92|3
1643626230000|2022-01-31 10:50:30|1075.08|1059.08|1075.07|1059.07|1075.08|1059.08|1075.07|1059.07|2
1643626240000|2022-01-31 10:50:40|1075.14|1059.14|1075.09|1059.09|1075.14|1059.14|1075.06|1059.06|4
1643626250000|2022-01-31 10:50:50|1075.06|1059.06|1075.09|1059.09|1075.09|1059.09|1075.06|1059.06|3
1643626260000|2022-01-31 10:51:00|1074.8|1058.8|1074.59|1058.59|1074.8|1058.8|1074.44|1058.44|11
1643626270000|2022-01-31 10:51:10|1074.79|1058.79|1075.2|1059.2|1075.2|1059.2|1074.59|1058.59|8
1643626280000|2022-01-31 10:51:20|1074.96|1058.96|1075.13|1059.13|1075.13|1059.13|1074.96|1058.96|2
1643626300000|2022-01-31 10:51:40|1075.16|1059.16|1074.6|1058.6|1075.16|1059.16|1074.6|1058.6|8
1643626310000|2022-01-31 10:51:50|1074.71|1058.71|1074.49|1058.49|1074.79|1058.79|1074.17|1058.17|8
1643626320000|2022-01-31 10:52:00|1074.47|1058.47|1073.7|1057.7|1074.47|1058.47|1073.7|1057.7|7
1643626330000|2022-01-31 10:52:10|1074.07|1058.07|1074.07|1058.07|1074.07|1058.07|1074.07|1058.07|1
1643626340000|2022-01-31 10:52:20|1074.24|1058.24|1074.27|1058.27|1074.44|1058.44|1074.2|1058.2|11
1643626350000|2022-01-31 10:52:30|1074.28|1058.28|1074.08|1058.08|1074.28|1058.28|1074.08|1058.08|4
1643626360000|2022-01-31 10:52:40|1074.28|1058.28|1074.61|1058.61|1074.61|1058.61|1074.28|1058.28|5
1643626370000|2022-01-31 10:52:50|1074.44|1058.44|1073.8|1057.8|1074.44|1058.44|1073.8|1057.8|3
1643626390000|2022-01-31 10:53:10|1074.22|1058.22|1074.17|1058.17|1074.36|1058.36|1074.17|1058.17|4
1643626400000|2022-01-31 10:53:20|1074.22|1058.22|1074.26|1058.26|1074.26|1058.26|1074.22|1058.22|3
1643626410000|2022-01-31 10:53:30|1074.25|1058.25|1074.18|1058.18|1074.25|1058.25|1074.17|1058.17|3
1643626420000|2022-01-31 10:53:40|1074.23|1058.23|1074.49|1058.49|1074.49|1058.49|1074.05|1058.05|5
1643626430000|2022-01-31 10:53:50|1074.55|1058.55|1074.56|1058.56|1074.61|1058.61|1074.55|1058.55|3
1643626440000|2022-01-31 10:54:00|1074.67|1058.67|1074.67|1058.67|1074.77|1058.77|1074.66|1058.66|5
1643626450000|2022-01-31 10:54:10|1074.76|1058.76|1074.59|1058.59|1074.76|1058.76|1074.59|1058.59|3
1643626460000|2022-01-31 10:54:20|1074.7|1058.7|1074.5|1058.5|1074.7|1058.7|1074.5|1058.5|6
1643626480000|2022-01-31 10:54:40|1074.6|1058.6|1074.29|1058.29|1074.6|1058.6|1074.29|1058.29|5
1643626490000|2022-01-31 10:54:50|1074.19|1058.19|1073.6|1057.6|1074.2|1058.2|1073.6|1057.6|4
1643626510000|2022-01-31 10:55:10|1073.8|1057.8|1073.5|1057.5|1073.8|1057.8|1073.5|1057.5|3
1643626540000|2022-01-31 10:55:40|1073.75|1057.75|1072.94|1056.94|1073.75|1057.75|1072.94|1056.94|7
1643626550000|2022-01-31 10:55:50|1073.17|1057.17|1073.15|1057.15|1073.31|1057.31|1073.15|1057.15|3
1643626560000|2022-01-31 10:56:00|1072.92|1056.92|1072.99|1056.99|1072.99|1056.99|1072.76|1056.76|5
1643626570000|2022-01-31 10:56:10|1073|1057|1073|1057|1073|1057|1073|1057|1
1643626590000|2022-01-31 10:56:30|1072.99|1056.99|1072.99|1056.99|1072.99|1056.99|1072.99|1056.99|1
1643626600000|2022-01-31 10:56:40|1072.66|1056.66|1072.67|1056.67|1072.67|1056.67|1072.66|1056.66|2
1643626610000|2022-01-31 10:56:50|1072.65|1056.65|1072.54|1056.54|1072.65|1056.65|1072.54|1056.54|2
1643626620000|2022-01-31 10:57:00|1072.55|1056.55|1072.84|1056.84|1072.99|1056.99|1072.55|1056.55|8
1643626630000|2022-01-31 10:57:10|1073.02|1057.02|1073.59|1057.59|1073.69|1057.69|1073.02|1057.02|15
1643626640000|2022-01-31 10:57:20|1073.68|1057.68|1073.89|1057.89|1073.89|1057.89|1073.68|1057.68|5
1643626680000|2022-01-31 10:58:00|1073.8|1057.8|1073.89|1057.89|1073.89|1057.89|1073.8|1057.8|3
1643626690000|2022-01-31 10:58:10|1073.8|1057.8|1074.64|1058.64|1074.67|1058.67|1073.8|1057.8|9
1643626700000|2022-01-31 10:58:20|1074.61|1058.61|1074.85|1058.85|1075.14|1059.14|1074.55|1058.55|5
1643626720000|2022-01-31 10:58:40|1074.5|1058.5|1074.5|1058.5|1074.5|1058.5|1074.5|1058.5|1
1643626740000|2022-01-31 10:59:00|1074.25|1058.25|1074.25|1058.25|1074.5|1058.5|1074.25|1058.25|3
1643626750000|2022-01-31 10:59:10|1074.44|1058.44|1074|1058|1074.5|1058.5|1074|1058|5
1643626780000|2022-01-31 10:59:40|1074.34|1058.34|1074.5|1058.5|1074.5|1058.5|1074.34|1058.34|2
1643626800000|2022-01-31 11:00:00|1074.4|1058.4|1074.1|1058.1|1074.5|1058.5|1074.1|1058.1|4
1643626820000|2022-01-31 11:00:20|1073.6|1057.6|1073.74|1057.74|1073.9|1057.9|1073.59|1057.59|5
1643626830000|2022-01-31 11:00:30|1074.34|1058.34|1074.64|1058.64|1074.69|1058.69|1074.34|1058.34|10
1643626850000|2022-01-31 11:00:50|1074.7|1058.7|1074.7|1058.7|1074.7|1058.7|1074.7|1058.7|1
1643626860000|2022-01-31 11:01:00|1074.81|1058.81|1074.81|1058.81|1074.86|1058.86|1074.8|1058.8|4
1643626890000|2022-01-31 11:01:30|1074.65|1058.65|1074.98|1058.98|1074.98|1058.98|1074.65|1058.65|4
1643626900000|2022-01-31 11:01:40|1074.8|1058.8|1074.5|1058.5|1075.12|1059.12|1074.5|1058.5|7
1643626910000|2022-01-31 11:01:50|1074.1|1058.1|1073.6|1057.6|1074.1|1058.1|1073.6|1057.6|2
1643626920000|2022-01-31 11:02:00|1073.95|1057.95|1073.95|1057.95|1073.95|1057.95|1073.95|1057.95|1
1643626930000|2022-01-31 11:02:10|1073.15|1057.15|1073.13|1057.13|1073.15|1057.15|1073.13|1057.13|3
1643626940000|2022-01-31 11:02:20|1073.25|1057.25|1072.59|1056.59|1073.25|1057.25|1072.59|1056.59|5
1643626950000|2022-01-31 11:02:30|1073|1057|1073|1057|1073|1057|1073|1057|1
1643626980000|2022-01-31 11:03:00|1072.58|1056.58|1072.5|1056.5|1072.58|1056.58|1072.5|1056.5|2
1643626990000|2022-01-31 11:03:10|1072.29|1056.29|1072.5|1056.5|1072.5|1056.5|1072.25|1056.25|3
1643627000000|2022-01-31 11:03:20|1071.6|1055.6|1071.6|1055.6|1071.6|1055.6|1071.6|1055.6|1
1643627010000|2022-01-31 11:03:30|1072|1056|1072|1056|1072|1056|1072|1056|1
1643627030000|2022-01-31 11:03:50|1072.34|1056.34|1072.5|1056.5|1072.61|1056.61|1072.34|1056.34|5
1643627040000|2022-01-31 11:04:00|1072.61|1056.61|1073|1057|1073|1057|1072.61|1056.61|2
1643627060000|2022-01-31 11:04:20|1072.65|1056.65|1072.59|1056.59|1072.65|1056.65|1072.59|1056.59|2
1643627070000|2022-01-31 11:04:30|1073|1057|1073.52|1057.52|1073.52|1057.52|1073|1057|4
1643627090000|2022-01-31 11:04:50|1073.02|1057.02|1073.1|1057.1|1073.1|1057.1|1073|1057|3
1643627100000|2022-01-31 11:05:00|1073.32|1057.32|1073.11|1057.11|1073.33|1057.33|1073.11|1057.11|5
1643627110000|2022-01-31 11:05:10|1073.1|1057.1|1073.36|1057.36|1073.36|1057.36|1073.03|1057.03|6
1643627120000|2022-01-31 11:05:20|1073.15|1057.15|1073.15|1057.15|1073.15|1057.15|1073.15|1057.15|1
1643627130000|2022-01-31 11:05:30|1073.36|1057.36|1073.36|1057.36|1073.37|1057.37|1073.36|1057.36|3
1643627140000|2022-01-31 11:05:40|1073.34|1057.34|1072.46|1056.46|1073.34|1057.34|1072.46|1056.46|5
1643627150000|2022-01-31 11:05:50|1072.5|1056.5|1072.5|1056.5|1072.5|1056.5|1072.5|1056.5|1
1643627160000|2022-01-31 11:06:00|1072.36|1056.36|1072.5|1056.5|1072.5|1056.5|1072.36|1056.36|4
1643627170000|2022-01-31 11:06:10|1071.8|1055.8|1072.2|1056.2|1072.2|1056.2|1071.8|1055.8|2
1643627180000|2022-01-31 11:06:20|1072.1|1056.1|1072.53|1056.53|1072.53|1056.53|1071.7|1055.7|5
1643627190000|2022-01-31 11:06:30|1072.54|1056.54|1072.77|1056.77|1072.84|1056.84|1072.54|1056.54|11
1643627200000|2022-01-31 11:06:40|1072.75|1056.75|1072.72|1056.72|1072.77|1056.77|1072.65|1056.65|10
1643627210000|2022-01-31 11:06:50|1072.73|1056.73|1072.5|1056.5|1072.88|1056.88|1072.37|1056.37|7
1643627220000|2022-01-31 11:07:00|1071.89|1055.89|1072|1056|1072|1056|1071.89|1055.89|2
1643627240000|2022-01-31 11:07:20|1072.5|1056.5|1072.84|1056.84|1072.84|1056.84|1072.5|1056.5|5
1643627250000|2022-01-31 11:07:30|1072.59|1056.59|1071.65|1055.65|1072.59|1056.59|1071.65|1055.65|3
1643627260000|2022-01-31 11:07:40|1072|1056|1072|1056|1072|1056|1071.63|1055.63|3
1643627270000|2022-01-31 11:07:50|1071.5|1055.5|1072|1056|1072|1056|1071.5|1055.5|2
1643627290000|2022-01-31 11:08:10|1072.11|1056.11|1072.1|1056.1|1072.11|1056.11|1072.1|1056.1|2
1643627310000|2022-01-31 11:08:30|1071.73|1055.73|1071.41|1055.41|1071.83|1055.83|1071.41|1055.41|4
1643627320000|2022-01-31 11:08:40|1071.5|1055.5|1071.5|1055.5|1071.5|1055.5|1071.5|1055.5|1
1643627360000|2022-01-31 11:09:20|1071.64|1055.64|1072.11|1056.11|1072.43|1056.43|1071.64|1055.64|7
1643627370000|2022-01-31 11:09:30|1072|1056|1071.83|1055.83|1072.28|1056.28|1071.83|1055.83|6
1643627380000|2022-01-31 11:09:40|1071.95|1055.95|1071.95|1055.95|1071.95|1055.95|1071.95|1055.95|1
1643627390000|2022-01-31 11:09:50|1072|1056|1071.97|1055.97|1072.24|1056.24|1071.97|1055.97|6
1643627400000|2022-01-31 11:10:00|1071.85|1055.85|1071.86|1055.86|1072.16|1056.16|1071.85|1055.85|6
1643627410000|2022-01-31 11:10:10|1071.97|1055.97|1071.97|1055.97|1071.97|1055.97|1071.97|1055.97|1
1643627430000|2022-01-31 11:10:30|1071.7|1055.7|1072.01|1056.01|1072.01|1056.01|1071.7|1055.7|2
1643627450000|2022-01-31 11:10:50|1071.86|1055.86|1072.41|1056.41|1072.41|1056.41|1071.86|1055.86|7
1643627460000|2022-01-31 11:11:00|1072.4|1056.4|1072.4|1056.4|1072.4|1056.4|1072.4|1056.4|1
1643627480000|2022-01-31 11:11:20|1072.2|1056.2|1072.38|1056.38|1072.38|1056.38|1072.12|1056.12|5
1643627490000|2022-01-31 11:11:30|1072.2|1056.2|1072.2|1056.2|1072.2|1056.2|1072.2|1056.2|1
1643627510000|2022-01-31 11:11:50|1071.98|1055.98|1071.5|1055.5|1072.09|1056.09|1071.5|1055.5|4
1643627520000|2022-01-31 11:12:00|1071.65|1055.65|1071.52|1055.52|1072|1056|1071.52|1055.52|7
1643627530000|2022-01-31 11:12:10|1071.78|1055.78|1071.96|1055.96|1072.08|1056.08|1071.5|1055.5|6
1643627540000|2022-01-31 11:12:20|1072.08|1056.08|1071.78|1055.78|1072.08|1056.08|1071.62|1055.62|5
1643627550000|2022-01-31 11:12:30|1072.08|1056.08|1071.86|1055.86|1072.08|1056.08|1071.86|1055.86|4
1643627570000|2022-01-31 11:12:50|1071.41|1055.41|1071.86|1055.86|1071.86|1055.86|1071.3|1055.3|3
1643627580000|2022-01-31 11:13:00|1071.5|1055.5|1071.5|1055.5|1071.5|1055.5|1071.41|1055.41|3
1643627600000|2022-01-31 11:13:20|1071.42|1055.42|1071.86|1055.86|1071.86|1055.86|1071.13|1055.13|3
1643627640000|2022-01-31 11:14:00|1071.65|1055.65|1071.65|1055.65|1071.65|1055.65|1071.65|1055.65|1
1643627650000|2022-01-31 11:14:10|1071.86|1055.86|1071.86|1055.86|1071.86|1055.86|1071.86|1055.86|1
1643627670000|2022-01-31 11:14:30|1071.65|1055.65|1071.65|1055.65|1071.65|1055.65|1071.65|1055.65|1
1643627680000|2022-01-31 11:14:40|1071.86|1055.86|1071.86|1055.86|1071.86|1055.86|1071.86|1055.86|1
1643627700000|2022-01-31 11:15:00|1071.6|1055.6|1072|1056|1072|1056|1071.6|1055.6|3
1643627710000|2022-01-31 11:15:10|1071.86|1055.86|1071.92|1055.92|1071.92|1055.92|1071.2|1055.2|9
1643627720000|2022-01-31 11:15:20|1071.75|1055.75|1071.75|1055.75|1071.75|1055.75|1071.75|1055.75|1
1643627730000|2022-01-31 11:15:30|1071.96|1055.96|1071.96|1055.96|1071.96|1055.96|1071.96|1055.96|1
1643627740000|2022-01-31 11:15:40|1071.65|1055.65|1071.65|1055.65|1071.65|1055.65|1071.65|1055.65|1
1643627750000|2022-01-31 11:15:50|1071.93|1055.93|1071.93|1055.93|1071.93|1055.93|1071.93|1055.93|1
1643627760000|2022-01-31 11:16:00|1071.89|1055.89|1071.87|1055.87|1071.92|1055.92|1071.82|1055.82|6
1643627790000|2022-01-31 11:16:30|1071.83|1055.83|1071.83|1055.83|1071.83|1055.83|1071.83|1055.83|1
1643627800000|2022-01-31 11:16:40|1071.85|1055.85|1071.85|1055.85|1071.85|1055.85|1071.85|1055.85|1
1643627810000|2022-01-31 11:16:50|1071.86|1055.86|1071.86|1055.86|1071.95|1055.95|1071.86|1055.86|3
1643627830000|2022-01-31 11:17:10|1071.87|1055.87|1073.55|1057.55|1073.55|1057.55|1071.87|1055.87|11
1643627840000|2022-01-31 11:17:20|1073.65|1057.65|1073.65|1057.65|1073.65|1057.65|1073.65|1057.65|1
1643627850000|2022-01-31 11:17:30|1073.78|1057.78|1073.88|1057.88|1073.88|1057.88|1073.78|1057.78|2
1643627860000|2022-01-31 11:17:40|1073.75|1057.75|1073.75|1057.75|1073.75|1057.75|1073.75|1057.75|1
1643627870000|2022-01-31 11:17:50|1073.88|1057.88|1073.5|1057.5|1073.88|1057.88|1073.5|1057.5|3
1643627880000|2022-01-31 11:18:00|1073.39|1057.39|1073.69|1057.69|1073.69|1057.69|1073.05|1057.05|4
1643627890000|2022-01-31 11:18:10|1074.24|1058.24|1074.04|1058.04|1074.24|1058.24|1074.04|1058.04|2
1643627900000|2022-01-31 11:18:20|1073.88|1057.88|1073.88|1057.88|1073.88|1057.88|1073.88|1057.88|1
1643627910000|2022-01-31 11:18:30|1074.04|1058.04|1074.4|1058.4|1074.4|1058.4|1073.7|1057.7|10
1643627920000|2022-01-31 11:18:40|1074.52|1058.52|1074.65|1058.65|1074.65|1058.65|1074.52|1058.52|2
1643627930000|2022-01-31 11:18:50|1074.63|1058.63|1074.63|1058.63|1074.63|1058.63|1074.63|1058.63|1
1643627940000|2022-01-31 11:19:00|1074.52|1058.52|1074.36|1058.36|1074.52|1058.52|1074.36|1058.36|2
1643627960000|2022-01-31 11:19:20|1074.52|1058.52|1074.68|1058.68|1074.68|1058.68|1074.38|1058.38|5
1643627990000|2022-01-31 11:19:50|1074.5|1058.5|1074.5|1058.5|1074.5|1058.5|1074.5|1058.5|1
1643628000000|2022-01-31 11:20:00|1074.4|1058.4|1074.38|1058.38|1074.4|1058.4|1074.38|1058.38|2
1643628020000|2022-01-31 11:20:20|1074.13|1058.13|1074.25|1058.25|1074.38|1058.38|1074.13|1058.13|3
1643628030000|2022-01-31 11:20:30|1074.38|1058.38|1074.38|1058.38|1074.38|1058.38|1074.38|1058.38|1
1643628050000|2022-01-31 11:20:50|1074|1058|1074|1058|1074|1058|1074|1058|1
1643628060000|2022-01-31 11:21:00|1074.49|1058.49|1074.92|1058.92|1074.92|1058.92|1074.49|1058.49|10
1643628070000|2022-01-31 11:21:10|1074.95|1058.95|1075.78|1059.78|1075.78|1059.78|1074.95|1058.95|7
1643628080000|2022-01-31 11:21:20|1075.65|1059.65|1075.5|1059.5|1075.65|1059.65|1075.5|1059.5|2
1643628090000|2022-01-31 11:21:30|1075.37|1059.37|1075.4|1059.4|1075.4|1059.4|1075.27|1059.27|3
1643628120000|2022-01-31 11:22:00|1075.14|1059.14|1074.83|1058.83|1075.35|1059.35|1074.82|1058.82|6
1643628140000|2022-01-31 11:22:20|1075.17|1059.17|1075.36|1059.36|1075.36|1059.36|1074.99|1058.99|4
1643628150000|2022-01-31 11:22:30|1075.24|1059.24|1075.24|1059.24|1075.24|1059.24|1075.24|1059.24|1
1643628160000|2022-01-31 11:22:40|1075.08|1059.08|1075|1059|1075.25|1059.25|1075|1059|3
1643628170000|2022-01-31 11:22:50|1074.83|1058.83|1075|1059|1075|1059|1074.83|1058.83|2
1643628180000|2022-01-31 11:23:00|1074.85|1058.85|1075.61|1059.61|1075.67|1059.67|1074.85|1058.85|6
1643628190000|2022-01-31 11:23:10|1075.69|1059.69|1075.69|1059.69|1075.72|1059.72|1075.67|1059.67|5
1643628200000|2022-01-31 11:23:20|1075.67|1059.67|1075.67|1059.67|1075.67|1059.67|1075.67|1059.67|1
1643628220000|2022-01-31 11:23:40|1075.64|1059.64|1075.67|1059.67|1075.67|1059.67|1075.64|1059.64|2
1643628230000|2022-01-31 11:23:50|1075.69|1059.69|1075.37|1059.37|1075.69|1059.69|1075.37|1059.37|3
1643628240000|2022-01-31 11:24:00|1075|1059|1074.83|1058.83|1075.2|1059.2|1074.83|1058.83|3
1643628250000|2022-01-31 11:24:10|1075.16|1059.16|1074.85|1058.85|1075.16|1059.16|1074.83|1058.83|4
1643628260000|2022-01-31 11:24:20|1075.28|1059.28|1075.28|1059.28|1075.28|1059.28|1075.28|1059.28|1
1643628270000|2022-01-31 11:24:30|1074.83|1058.83|1075.16|1059.16|1075.31|1059.31|1074.83|1058.83|6
1643628290000|2022-01-31 11:24:50|1074.75|1058.75|1074.75|1058.75|1074.75|1058.75|1074.75|1058.75|1
1643628300000|2022-01-31 11:25:00|1074.87|1058.87|1074.04|1058.04|1074.87|1058.87|1073.5|1057.5|9
1643628310000|2022-01-31 11:25:10|1073.5|1057.5|1073.33|1057.33|1073.5|1057.5|1073.33|1057.33|2
1643628320000|2022-01-31 11:25:20|1072.83|1056.83|1072.57|1056.57|1072.83|1056.83|1072|1056|12
1643628330000|2022-01-31 11:25:30|1072.62|1056.62|1072.63|1056.63|1072.63|1056.63|1072.62|1056.62|2
1643628340000|2022-01-31 11:25:40|1072.59|1056.59|1072.4|1056.4|1072.64|1056.64|1072.4|1056.4|5
1643628350000|2022-01-31 11:25:50|1072.46|1056.46|1072.6|1056.6|1072.6|1056.6|1072.46|1056.46|2
1643628360000|2022-01-31 11:26:00|1072.54|1056.54|1073.52|1057.52|1073.52|1057.52|1072.54|1056.54|9
1643628370000|2022-01-31 11:26:10|1073.56|1057.56|1073.54|1057.54|1073.56|1057.56|1073.38|1057.38|6
1643628390000|2022-01-31 11:26:30|1073.6|1057.6|1073.64|1057.64|1073.68|1057.68|1073.6|1057.6|3
1643628410000|2022-01-31 11:26:50|1073.65|1057.65|1073.65|1057.65|1073.65|1057.65|1073.65|1057.65|1
1643628420000|2022-01-31 11:27:00|1073.68|1057.68|1073.65|1057.65|1073.68|1057.68|1073.65|1057.65|2
1643628430000|2022-01-31 11:27:10|1073.62|1057.62|1073.59|1057.59|1073.62|1057.62|1073.4|1057.4|10
1643628440000|2022-01-31 11:27:20|1073.55|1057.55|1073.62|1057.62|1073.62|1057.62|1073.55|1057.55|2
1643628450000|2022-01-31 11:27:30|1073.59|1057.59|1073.53|1057.53|1073.59|1057.59|1073.53|1057.53|2
1643628460000|2022-01-31 11:27:40|1073.5|1057.5|1073.5|1057.5|1073.5|1057.5|1073.5|1057.5|1
1643628470000|2022-01-31 11:27:50|1073.46|1057.46|1074.5|1058.5|1074.5|1058.5|1073.46|1057.46|8
1643628480000|2022-01-31 11:28:00|1074.41|1058.41|1074.46|1058.46|1074.99|1058.99|1074.41|1058.41|10
1643628510000|2022-01-31 11:28:30|1073.8|1057.8|1073.93|1057.93|1073.93|1057.93|1073.8|1057.8|2
1643628530000|2022-01-31 11:28:50|1073.75|1057.75|1073.75|1057.75|1073.75|1057.75|1073.75|1057.75|1
1643628540000|2022-01-31 11:29:00|1073.6|1057.6|1073.76|1057.76|1073.76|1057.76|1073.6|1057.6|3
1643628550000|2022-01-31 11:29:10|1073.75|1057.75|1074.68|1058.68|1074.68|1058.68|1073.75|1057.75|9
1643628560000|2022-01-31 11:29:20|1074.69|1058.69|1074.73|1058.73|1074.8|1058.8|1074.68|1058.68|5
1643628570000|2022-01-31 11:29:30|1074.75|1058.75|1074.58|1058.58|1074.75|1058.75|1074.58|1058.58|3
1643628580000|2022-01-31 11:29:40|1074.52|1058.52|1074.59|1058.59|1074.6|1058.6|1074.52|1058.52|5
1643628590000|2022-01-31 11:29:50|1074.47|1058.47|1074.7|1058.7|1074.7|1058.7|1074.47|1058.47|5
1643628600000|2022-01-31 11:30:00|1074.71|1058.71|1074.56|1058.56|1074.73|1058.73|1074.52|1058.52|7
1643628620000|2022-01-31 11:30:20|1074.6|1058.6|1074.57|1058.57|1074.6|1058.6|1074.53|1058.53|5
1643628640000|2022-01-31 11:30:40|1074.97|1058.97|1074.6|1058.6|1074.97|1058.97|1074.6|1058.6|3
1643628680000|2022-01-31 11:31:20|1074.56|1058.56|1074.5|1058.5|1074.82|1058.82|1074.5|1058.5|4
1643628690000|2022-01-31 11:31:30|1073.79|1057.79|1074.53|1058.53|1074.64|1058.64|1073.79|1057.79|10
1643628710000|2022-01-31 11:31:50|1074.55|1058.55|1074.59|1058.59|1074.59|1058.59|1074.55|1058.55|2
1643628720000|2022-01-31 11:32:00|1074.72|1058.72|1075.08|1059.08|1075.14|1059.14|1074.72|1058.72|4
1643628740000|2022-01-31 11:32:20|1074.85|1058.85|1075.12|1059.12|1075.21|1059.21|1074.85|1058.85|5
1643628750000|2022-01-31 11:32:30|1074.85|1058.85|1074|1058|1075.21|1059.21|1074|1058|6
1643628760000|2022-01-31 11:32:40|1073.5|1057.5|1072.44|1056.44|1073.7|1057.7|1072.44|1056.44|11
1643628770000|2022-01-31 11:32:50|1072.36|1056.36|1072.4|1056.4|1072.4|1056.4|1072.32|1056.32|4
1643628780000|2022-01-31 11:33:00|1072.3|1056.3|1072.4|1056.4|1072.4|1056.4|1072.3|1056.3|2
1643628790000|2022-01-31 11:33:10|1072.66|1056.66|1072.72|1056.72|1072.72|1056.72|1072.48|1056.48|6
1643628800000|2022-01-31 11:33:20|1072.95|1056.95|1072.93|1056.93|1072.95|1056.95|1072.93|1056.93|2
1643628810000|2022-01-31 11:33:30|1072.75|1056.75|1072.89|1056.89|1072.93|1056.93|1072.68|1056.68|5
1643628820000|2022-01-31 11:33:40|1072.97|1056.97|1072.68|1056.68|1072.97|1056.97|1072.68|1056.68|4
1643628830000|2022-01-31 11:33:50|1072.84|1056.84|1072.84|1056.84|1072.84|1056.84|1072.84|1056.84|1
1643628840000|2022-01-31 11:34:00|1072.68|1056.68|1073.07|1057.07|1073.07|1057.07|1072.68|1056.68|4
1643628850000|2022-01-31 11:34:10|1073.02|1057.02|1072.82|1056.82|1073.02|1057.02|1072.75|1056.75|8
1643628860000|2022-01-31 11:34:20|1072.75|1056.75|1072.75|1056.75|1072.75|1056.75|1072.75|1056.75|1
1643628870000|2022-01-31 11:34:30|1072.84|1056.84|1072.84|1056.84|1072.84|1056.84|1072.84|1056.84|1
1643628890000|2022-01-31 11:34:50|1072.86|1056.86|1073.39|1057.39|1073.39|1057.39|1072.86|1056.86|4
1643628900000|2022-01-31 11:35:00|1073.26|1057.26|1073.09|1057.09|1073.35|1057.35|1073.09|1057.09|4
1643628910000|2022-01-31 11:35:10|1072.99|1056.99|1072.96|1056.96|1072.99|1056.99|1072.96|1056.96|2
1643628930000|2022-01-31 11:35:30|1072.85|1056.85|1072.85|1056.85|1072.85|1056.85|1072.85|1056.85|1
1643628940000|2022-01-31 11:35:40|1072.92|1056.92|1072.89|1056.89|1072.92|1056.92|1072.89|1056.89|2
1643628970000|2022-01-31 11:36:10|1072.85|1056.85|1072.84|1056.84|1072.85|1056.85|1072.84|1056.84|2
1643628990000|2022-01-31 11:36:30|1072.8|1056.8|1072.74|1056.74|1073|1057|1072.74|1056.74|4
1643629000000|2022-01-31 11:36:40|1072.68|1056.68|1072.5|1056.5|1072.68|1056.68|1072.5|1056.5|3
1643629020000|2022-01-31 11:37:00|1071.83|1055.83|1072|1056|1072|1056|1071.83|1055.83|2
1643629030000|2022-01-31 11:37:10|1071.86|1055.86|1071.86|1055.86|1071.86|1055.86|1071.86|1055.86|1
1643629050000|2022-01-31 11:37:30|1072|1056|1072|1056|1072|1056|1072|1056|1
1643629060000|2022-01-31 11:37:40|1072.13|1056.13|1072.13|1056.13|1072.13|1056.13|1072.13|1056.13|1
1643629070000|2022-01-31 11:37:50|1071.73|1055.73|1071.85|1055.85|1072.01|1056.01|1071.73|1055.73|6
1643629080000|2022-01-31 11:38:00|1072.01|1056.01|1071.3|1055.3|1072.01|1056.01|1071.3|1055.3|10
1643629090000|2022-01-31 11:38:10|1070.9|1054.9|1069.74|1053.74|1071.28|1055.28|1069.63|1053.63|12
1643629100000|2022-01-31 11:38:20|1069.63|1053.63|1068.89|1052.89|1069.63|1053.63|1068.89|1052.89|13
1643629110000|2022-01-31 11:38:30|1068.85|1052.85|1068.86|1052.86|1068.86|1052.86|1068.85|1052.85|2
1643629120000|2022-01-31 11:38:40|1068.65|1052.65|1069.36|1053.36|1069.36|1053.36|1068.65|1052.65|6
1643629130000|2022-01-31 11:38:50|1069.13|1053.13|1068.67|1052.67|1069.14|1053.14|1068.61|1052.61|14
1643629140000|2022-01-31 11:39:00|1068.65|1052.65|1068.65|1052.65|1068.65|1052.65|1068.65|1052.65|1
1643629150000|2022-01-31 11:39:10|1068.67|1052.67|1068.58|1052.58|1068.67|1052.67|1068.58|1052.58|2
1643629160000|2022-01-31 11:39:20|1068.61|1052.61|1068.61|1052.61|1068.61|1052.61|1068.47|1052.47|4
1643629170000|2022-01-31 11:39:30|1068.56|1052.56|1068.56|1052.56|1068.56|1052.56|1068.56|1052.56|1
1643629180000|2022-01-31 11:39:40|1068.61|1052.61|1069.18|1053.18|1069.19|1053.19|1068.61|1052.61|9
1643629190000|2022-01-31 11:39:50|1069.36|1053.36|1069.18|1053.18|1069.36|1053.36|1069.18|1053.18|2
1643629200000|2022-01-31 11:40:00|1069.46|1053.46|1069.8|1053.8|1069.8|1053.8|1069.46|1053.46|3
1643629210000|2022-01-31 11:40:10|1070.11|1054.11|1070.26|1054.26|1070.26|1054.26|1070.01|1054.01|4
1643629230000|2022-01-31 11:40:30|1070.11|1054.11|1070.7|1054.7|1070.7|1054.7|1069.7|1053.7|11
1643629240000|2022-01-31 11:40:40|1070.68|1054.68|1070.31|1054.31|1070.7|1054.7|1070.31|1054.31|4
1643629260000|2022-01-31 11:41:00|1069.9|1053.9|1070.16|1054.16|1070.16|1054.16|1069.9|1053.9|2
1643629270000|2022-01-31 11:41:10|1070.31|1054.31|1070.54|1054.54|1070.63|1054.63|1070.29|1054.29|6
1643629320000|2022-01-31 11:42:00|1070.47|1054.47|1070.47|1054.47|1070.47|1054.47|1070.47|1054.47|1
1643629330000|2022-01-31 11:42:10|1070.35|1054.35|1070.47|1054.47|1070.47|1054.47|1070.35|1054.35|2
1643629340000|2022-01-31 11:42:20|1070.54|1054.54|1070.47|1054.47|1070.54|1054.54|1070.47|1054.47|2
1643629350000|2022-01-31 11:42:30|1070.54|1054.54|1070.5|1054.5|1070.54|1054.54|1070.5|1054.5|2
1643629370000|2022-01-31 11:42:50|1070.68|1054.68|1070.6|1054.6|1070.68|1054.68|1070.6|1054.6|4
1643629380000|2022-01-31 11:43:00|1070.63|1054.63|1070.63|1054.63|1070.63|1054.63|1070.63|1054.63|1
1643629430000|2022-01-31 11:43:50|1070.6|1054.6|1069.65|1053.65|1070.6|1054.6|1069.65|1053.65|4
1643629450000|2022-01-31 11:44:10|1069.75|1053.75|1069.75|1053.75|1069.75|1053.75|1069.75|1053.75|1
1643629460000|2022-01-31 11:44:20|1069.65|1053.65|1068.5|1052.5|1069.65|1053.65|1068.5|1052.5|4
1643629470000|2022-01-31 11:44:30|1068.2|1052.2|1068|1052|1068.2|1052.2|1067.7|1051.7|3
1643629480000|2022-01-31 11:44:40|1067.76|1051.76|1068.28|1052.28|1068.28|1052.28|1067.76|1051.76|3
1643629490000|2022-01-31 11:44:50|1067.7|1051.7|1068.14|1052.14|1068.31|1052.31|1067.7|1051.7|3
1643629500000|2022-01-31 11:45:00|1068|1052|1071.32|1055.32|1071.32|1055.32|1068|1052|13
1643629510000|2022-01-31 11:45:10|1071.52|1055.52|1072.36|1056.36|1073|1057|1071.52|1055.52|15
1643629520000|2022-01-31 11:45:20|1072.5|1056.5|1073.02|1057.02|1073.02|1057.02|1072.5|1056.5|7
1643629530000|2022-01-31 11:45:30|1072.75|1056.75|1072.5|1056.5|1072.75|1056.75|1072.5|1056.5|4
1643629540000|2022-01-31 11:45:40|1072.44|1056.44|1072.26|1056.26|1072.5|1056.5|1072.13|1056.13|7
1643629560000|2022-01-31 11:46:00|1072.6|1056.6|1073.4|1057.4|1073.5|1057.5|1072.6|1056.6|9
1643629570000|2022-01-31 11:46:10|1073.5|1057.5|1073.5|1057.5|1073.56|1057.56|1073.5|1057.5|3
1643629580000|2022-01-31 11:46:20|1073.38|1057.38|1072.89|1056.89|1073.39|1057.39|1072.89|1056.89|4
1643629590000|2022-01-31 11:46:30|1072.81|1056.81|1072.27|1056.27|1072.81|1056.81|1072.16|1056.16|4
1643629600000|2022-01-31 11:46:40|1072.03|1056.03|1072.14|1056.14|1072.14|1056.14|1072.03|1056.03|2
1643629610000|2022-01-31 11:46:50|1071.77|1055.77|1071.5|1055.5|1071.77|1055.77|1071.5|1055.5|3
1643629620000|2022-01-31 11:47:00|1071.32|1055.32|1071.45|1055.45|1071.45|1055.45|1071.32|1055.32|2
1643629630000|2022-01-31 11:47:10|1071.31|1055.31|1070.91|1054.91|1071.31|1055.31|1070.56|1054.56|5
1643629640000|2022-01-31 11:47:20|1070.85|1054.85|1070.91|1054.91|1070.91|1054.91|1070.85|1054.85|2
1643629650000|2022-01-31 11:47:30|1070.94|1054.94|1070.94|1054.94|1070.94|1054.94|1070.94|1054.94|1
1643629660000|2022-01-31 11:47:40|1070.78|1054.78|1070.78|1054.78|1070.78|1054.78|1070.78|1054.78|1
1643629670000|2022-01-31 11:47:50|1070.6|1054.6|1070.78|1054.78|1070.78|1054.78|1070.6|1054.6|3
1643629690000|2022-01-31 11:48:10|1070.5|1054.5|1069.5|1053.5|1070.5|1054.5|1069.5|1053.5|5
1643629700000|2022-01-31 11:48:20|1069.69|1053.69|1068.94|1052.94|1069.69|1053.69|1068.94|1052.94|9
1643629710000|2022-01-31 11:48:30|1068.9|1052.9|1068.54|1052.54|1068.94|1052.94|1068.54|1052.54|9
1643629720000|2022-01-31 11:48:40|1068.47|1052.47|1068.5|1052.5|1068.5|1052.5|1068.47|1052.47|2
1643629730000|2022-01-31 11:48:50|1068.4|1052.4|1068.41|1052.41|1068.5|1052.5|1068.4|1052.4|3
1643629740000|2022-01-31 11:49:00|1068.06|1052.06|1068.25|1052.25|1068.25|1052.25|1067.65|1051.65|6
1643629750000|2022-01-31 11:49:10|1068.05|1052.05|1068.05|1052.05|1068.05|1052.05|1068.05|1052.05|1
1643629760000|2022-01-31 11:49:20|1068|1052|1067.75|1051.75|1068|1052|1067.75|1051.75|2
1643629770000|2022-01-31 11:49:30|1067.8|1051.8|1068.01|1052.01|1068.01|1052.01|1067.8|1051.8|2
1643629780000|2022-01-31 11:49:40|1068.06|1052.06|1068.39|1052.39|1068.43|1052.43|1068.06|1052.06|8
1643629790000|2022-01-31 11:49:50|1068.44|1052.44|1068.44|1052.44|1068.44|1052.44|1068.11|1052.11|3
1643629800000|2022-01-31 11:50:00|1068.85|1052.85|1068.5|1052.5|1068.85|1052.85|1068.5|1052.5|2
1643629820000|2022-01-31 11:50:20|1068.65|1052.65|1068.5|1052.5|1068.65|1052.65|1068.5|1052.5|2
1643629830000|2022-01-31 11:50:30|1068.45|1052.45|1067.03|1051.03|1068.45|1052.45|1067.03|1051.03|9
1643629840000|2022-01-31 11:50:40|1066.97|1050.97|1066.71|1050.71|1066.97|1050.97|1066.45|1050.45|11
1643629850000|2022-01-31 11:50:50|1066.45|1050.45|1066.6|1050.6|1066.75|1050.75|1066.12|1050.12|7
1643629860000|2022-01-31 11:51:00|1066.82|1050.82|1067.32|1051.32|1067.59|1051.59|1066.82|1050.82|8
1643629870000|2022-01-31 11:51:10|1067.31|1051.31|1066.95|1050.95|1067.31|1051.31|1066.6|1050.6|6
1643629880000|2022-01-31 11:51:20|1066.63|1050.63|1066.67|1050.67|1066.77|1050.77|1066.63|1050.63|4
1643629920000|2022-01-31 11:52:00|1066.57|1050.57|1066.57|1050.57|1066.57|1050.57|1066.57|1050.57|1
1643629930000|2022-01-31 11:52:10|1066.67|1050.67|1066.71|1050.71|1066.71|1050.71|1066.67|1050.67|2
1643629940000|2022-01-31 11:52:20|1066.92|1050.92|1066.81|1050.81|1066.92|1050.92|1066.81|1050.81|2
1643629950000|2022-01-31 11:52:30|1066.61|1050.61|1066.63|1050.63|1067.01|1051.01|1066.61|1050.61|5
1643629960000|2022-01-31 11:52:40|1066.9|1050.9|1066.88|1050.88|1066.9|1050.9|1066.63|1050.63|3
1643629980000|2022-01-31 11:53:00|1066.85|1050.85|1067.37|1051.37|1067.37|1051.37|1066.75|1050.75|4
1643629990000|2022-01-31 11:53:10|1067.49|1051.49|1069.05|1053.05|1069.37|1053.37|1067.49|1051.49|17
1643630000000|2022-01-31 11:53:20|1069.14|1053.14|1069.13|1053.13|1069.35|1053.35|1068.96|1052.96|12
1643630010000|2022-01-31 11:53:30|1069.27|1053.27|1069.19|1053.19|1069.27|1053.27|1069.18|1053.18|3
1643630020000|2022-01-31 11:53:40|1069.3|1053.3|1069.23|1053.23|1069.3|1053.3|1069.23|1053.23|3
1643630030000|2022-01-31 11:53:50|1069.24|1053.24|1069.1|1053.1|1069.39|1053.39|1069.1|1053.1|3
1643630040000|2022-01-31 11:54:00|1069.39|1053.39|1069.24|1053.24|1069.39|1053.39|1069.2|1053.2|7
1643630050000|2022-01-31 11:54:10|1069.23|1053.23|1069.23|1053.23|1069.24|1053.24|1069.23|1053.23|3
1643630060000|2022-01-31 11:54:20|1069.24|1053.24|1069.23|1053.23|1069.24|1053.24|1069.23|1053.23|4
1643630070000|2022-01-31 11:54:30|1069.24|1053.24|1069.23|1053.23|1069.24|1053.24|1069.23|1053.23|4
1643630080000|2022-01-31 11:54:40|1069.24|1053.24|1069.24|1053.24|1069.24|1053.24|1069.24|1053.24|1
1643630090000|2022-01-31 11:54:50|1069.32|1053.32|1070.37|1054.37|1070.37|1054.37|1069.3|1053.3|14
1643630100000|2022-01-31 11:55:00|1070.38|1054.38|1072.78|1056.78|1072.82|1056.82|1070.38|1054.38|18
1643630110000|2022-01-31 11:55:10|1072.49|1056.49|1075.5|1059.5|1075.69|1059.69|1072.49|1056.49|18
1643630120000|2022-01-31 11:55:20|1075.09|1059.09|1075.5|1059.5|1075.5|1059.5|1075.09|1059.09|3
1643630130000|2022-01-31 11:55:30|1075.3|1059.3|1075.5|1059.5|1075.65|1059.65|1075.25|1059.25|14
1643630140000|2022-01-31 11:55:40|1075.36|1059.36|1075.5|1059.5|1075.5|1059.5|1075.25|1059.25|8
1643630150000|2022-01-31 11:55:50|1075.47|1059.47|1076.5|1060.5|1076.61|1060.61|1075.47|1059.47|14
1643630160000|2022-01-31 11:56:00|1076.51|1060.51|1078.9|1062.9|1079.68|1063.68|1076.51|1060.51|22
1643630170000|2022-01-31 11:56:10|1079.46|1063.46|1079.59|1063.59|1079.59|1063.59|1079.46|1063.46|3
1643630180000|2022-01-31 11:56:20|1079.5|1063.5|1081.22|1065.22|1082|1066|1079.5|1063.5|20
1643630190000|2022-01-31 11:56:30|1081.02|1065.02|1080.78|1064.78|1081.54|1065.54|1080.6|1064.6|13
1643630200000|2022-01-31 11:56:40|1080.58|1064.58|1081.44|1065.44|1081.44|1065.44|1080.24|1064.24|12
1643630210000|2022-01-31 11:56:50|1081.75|1065.75|1087.5|1071.5|1087.5|1071.5|1081.75|1065.75|26
1643630220000|2022-01-31 11:57:00|1087.13|1071.13|1087|1071|1087.72|1071.72|1086.65|1070.65|13
1643630230000|2022-01-31 11:57:10|1086.7|1070.7|1084.5|1068.5|1086.89|1070.89|1084|1068|19
1643630240000|2022-01-31 11:57:20|1084.69|1068.69|1084.5|1068.5|1085.18|1069.18|1084.5|1068.5|11
1643630250000|2022-01-31 11:57:30|1084|1068|1083.18|1067.18|1084|1068|1082.5|1066.5|12
1643630260000|2022-01-31 11:57:40|1083.19|1067.19|1083|1067|1084.05|1068.05|1083|1067|13
1643630270000|2022-01-31 11:57:50|1082.81|1066.81|1082.5|1066.5|1083.2|1067.2|1082.5|1066.5|7
1643630280000|2022-01-31 11:58:00|1082.1|1066.1|1082.55|1066.55|1082.79|1066.79|1082.09|1066.09|13
1643630290000|2022-01-31 11:58:10|1082.29|1066.29|1082.5|1066.5|1082.56|1066.56|1082.24|1066.24|11
1643630300000|2022-01-31 11:58:20|1082.65|1066.65|1082.5|1066.5|1082.81|1066.81|1082.5|1066.5|6
1643630310000|2022-01-31 11:58:30|1082.85|1066.85|1082.44|1066.44|1082.85|1066.85|1082.38|1066.38|5
1643630320000|2022-01-31 11:58:40|1082.23|1066.23|1082.68|1066.68|1082.95|1066.95|1082.23|1066.23|8
1643630330000|2022-01-31 11:58:50|1082.67|1066.67|1082.93|1066.93|1083.35|1067.35|1082.63|1066.63|16
1643630340000|2022-01-31 11:59:00|1082.94|1066.94|1083.27|1067.27|1083.34|1067.34|1082.86|1066.86|10
1643630350000|2022-01-31 11:59:10|1083.28|1067.28|1081.86|1065.86|1083.28|1067.28|1081.75|1065.75|11
1643630360000|2022-01-31 11:59:20|1081.81|1065.81|1081.22|1065.22|1081.81|1065.81|1081.22|1065.22|10
1643630370000|2022-01-31 11:59:30|1080.99|1064.99|1081.3|1065.3|1081.35|1065.35|1080.6|1064.6|16
1643630380000|2022-01-31 11:59:40|1081.48|1065.48|1081.5|1065.5|1081.5|1065.5|1081.23|1065.23|5
1643630390000|2022-01-31 11:59:50|1081.6|1065.6|1081.36|1065.36|1081.6|1065.6|1081.36|1065.36|3
1643630400000|2022-01-31 12:00:00|1081.3|1065.3|1081.5|1065.5|1081.5|1065.5|1080.8|1064.8|9
1643630410000|2022-01-31 12:00:10|1081.55|1065.55|1080.61|1064.61|1081.75|1065.75|1080.61|1064.61|13
1643630420000|2022-01-31 12:00:20|1080.85|1064.85|1080.61|1064.61|1080.85|1064.85|1080.61|1064.61|2
1643630430000|2022-01-31 12:00:30|1080.98|1064.98|1081.24|1065.24|1081.24|1065.24|1080.98|1064.98|3
1643630440000|2022-01-31 12:00:40|1081.25|1065.25|1082.24|1066.24|1082.24|1066.24|1081.25|1065.25|9
1643630450000|2022-01-31 12:00:50|1082.47|1066.47|1083.32|1067.32|1083.6|1067.6|1082.47|1066.47|15
1643630460000|2022-01-31 12:01:00|1083.33|1067.33|1083.14|1067.14|1083.33|1067.33|1082.64|1066.64|16
1643630470000|2022-01-31 12:01:10|1083.15|1067.15|1084.38|1068.38|1084.38|1068.38|1082.27|1066.27|13
1643630480000|2022-01-31 12:01:20|1084.13|1068.13|1084.12|1068.12|1084.5|1068.5|1083.88|1067.88|10
1643630490000|2022-01-31 12:01:30|1084.26|1068.26|1084.18|1068.18|1084.5|1068.5|1084.1|1068.1|13
1643630500000|2022-01-31 12:01:40|1084.2|1068.2|1085.82|1069.82|1086.25|1070.25|1084.2|1068.2|18
1643630510000|2022-01-31 12:01:50|1085.37|1069.37|1084.5|1068.5|1085.37|1069.37|1084.17|1068.17|14
1643630520000|2022-01-31 12:02:00|1084.56|1068.56|1085|1069|1085|1069|1084.56|1068.56|3
1643630530000|2022-01-31 12:02:10|1084.75|1068.75|1085.62|1069.62|1085.81|1069.81|1084.75|1068.75|15
1643630540000|2022-01-31 12:02:20|1085.8|1069.8|1085.75|1069.75|1086.13|1070.13|1085.73|1069.73|13
1643630550000|2022-01-31 12:02:30|1085.5|1069.5|1085.62|1069.62|1085.62|1069.62|1085.32|1069.32|8
1643630560000|2022-01-31 12:02:40|1085.5|1069.5|1084.99|1068.99|1085.5|1069.5|1084.88|1068.88|8
1643630570000|2022-01-31 12:02:50|1085|1069|1085.12|1069.12|1085.4|1069.4|1085|1069|3
1643630580000|2022-01-31 12:03:00|1085.15|1069.15|1084.39|1068.39|1085.15|1069.15|1084.33|1068.33|7
1643630590000|2022-01-31 12:03:10|1084.38|1068.38|1083.88|1067.88|1084.38|1068.38|1083.75|1067.75|6
1643630610000|2022-01-31 12:03:30|1082.85|1066.85|1083.49|1067.49|1083.59|1067.59|1082.85|1066.85|6
1643630620000|2022-01-31 12:03:40|1083.54|1067.54|1084.49|1068.49|1084.5|1068.5|1083.49|1067.49|9
1643630630000|2022-01-31 12:03:50|1084.5|1068.5|1083.53|1067.53|1084.5|1068.5|1083.46|1067.46|8
1643630640000|2022-01-31 12:04:00|1083.33|1067.33|1082.32|1066.32|1083.33|1067.33|1082.32|1066.32|5
1643630650000|2022-01-31 12:04:10|1082.33|1066.33|1082.08|1066.08|1082.33|1066.33|1082.01|1066.01|8
1643630660000|2022-01-31 12:04:20|1082.01|1066.01|1082.13|1066.13|1082.21|1066.21|1082.01|1066.01|8
1643630670000|2022-01-31 12:04:30|1082.21|1066.21|1081.63|1065.63|1082.58|1066.58|1081.63|1065.63|12
1643630680000|2022-01-31 12:04:40|1081.55|1065.55|1081.5|1065.5|1081.55|1065.55|1081.41|1065.41|5
1643630690000|2022-01-31 12:04:50|1081|1065|1079.41|1063.41|1081|1065|1079.41|1063.41|9
1643630700000|2022-01-31 12:05:00|1079.39|1063.39|1078.89|1062.89|1079.39|1063.39|1078.84|1062.84|7
1643630710000|2022-01-31 12:05:10|1078.5|1062.5|1078.3|1062.3|1078.5|1062.5|1078.3|1062.3|4
1643630720000|2022-01-31 12:05:20|1078.39|1062.39|1078.5|1062.5|1078.59|1062.59|1078.3|1062.3|7
1643630730000|2022-01-31 12:05:30|1078.45|1062.45|1077.41|1061.41|1078.45|1062.45|1077.41|1061.41|7
1643630740000|2022-01-31 12:05:40|1077.5|1061.5|1076.62|1060.62|1077.5|1061.5|1076.62|1060.62|6
1643630750000|2022-01-31 12:05:50|1076.59|1060.59|1076.6|1060.6|1076.62|1060.62|1076.59|1060.59|3
1643630760000|2022-01-31 12:06:00|1076.63|1060.63|1077.39|1061.39|1077.5|1061.5|1076.63|1060.63|6
1643630770000|2022-01-31 12:06:10|1077.7|1061.7|1077.5|1061.5|1077.7|1061.7|1077.5|1061.5|2
1643630780000|2022-01-31 12:06:20|1077.4|1061.4|1078.63|1062.63|1078.68|1062.68|1077.4|1061.4|12
1643630790000|2022-01-31 12:06:30|1078.71|1062.71|1077.97|1061.97|1078.89|1062.89|1077.79|1061.79|10
1643630800000|2022-01-31 12:06:40|1077.79|1061.79|1077.81|1061.81|1078.36|1062.36|1077.71|1061.71|7
1643630810000|2022-01-31 12:06:50|1077.7|1061.7|1075.45|1059.45|1077.89|1061.89|1075.41|1059.41|15
1643630820000|2022-01-31 12:07:00|1075.59|1059.59|1073.5|1057.5|1075.59|1059.59|1073.5|1057.5|11
1643630830000|2022-01-31 12:07:10|1072.54|1056.54|1071.25|1055.25|1072.54|1056.54|1071|1055|11
1643630840000|2022-01-31 12:07:20|1071|1055|1070.5|1054.5|1071.79|1055.79|1070.5|1054.5|19
1643630850000|2022-01-31 12:07:30|1071|1055|1073.3|1057.3|1073.3|1057.3|1070.29|1054.29|15
1643630860000|2022-01-31 12:07:40|1073.17|1057.17|1074.2|1058.2|1074.3|1058.3|1073.17|1057.17|13
1643630870000|2022-01-31 12:07:50|1073.9|1057.9|1072.45|1056.45|1073.9|1057.9|1072.45|1056.45|9
1643630880000|2022-01-31 12:08:00|1072.5|1056.5|1073.5|1057.5|1073.5|1057.5|1072.5|1056.5|14
1643630890000|2022-01-31 12:08:10|1073.48|1057.48|1074.5|1058.5|1074.55|1058.55|1073.48|1057.48|14
1643630900000|2022-01-31 12:08:20|1074|1058|1074.25|1058.25|1074.5|1058.5|1073.5|1057.5|13
1643630910000|2022-01-31 12:08:30|1074.26|1058.26|1074|1058|1074.5|1058.5|1074|1058|7
1643630920000|2022-01-31 12:08:40|1073.5|1057.5|1074.1|1058.1|1074.1|1058.1|1073.5|1057.5|3
1643630930000|2022-01-31 12:08:50|1074.13|1058.13|1075.02|1059.02|1075.02|1059.02|1073.62|1057.62|12
1643630940000|2022-01-31 12:09:00|1075.27|1059.27|1074.35|1058.35|1075.27|1059.27|1074.32|1058.32|15
1643630950000|2022-01-31 12:09:10|1074.5|1058.5|1074.5|1058.5|1074.8|1058.8|1074.5|1058.5|4
1643630960000|2022-01-31 12:09:20|1074.68|1058.68|1074.68|1058.68|1074.68|1058.68|1074.68|1058.68|1
1643630970000|2022-01-31 12:09:30|1074.5|1058.5|1074.33|1058.33|1074.5|1058.5|1074.01|1058.01|8
1643630980000|2022-01-31 12:09:40|1074.5|1058.5|1074.86|1058.86|1075.45|1059.45|1074.5|1058.5|16
1643630990000|2022-01-31 12:09:50|1074.8|1058.8|1074.18|1058.18|1074.85|1058.85|1074.18|1058.18|9
1643631000000|2022-01-31 12:10:00|1074.19|1058.19|1075.21|1059.21|1075.32|1059.32|1074.18|1058.18|18
1643631010000|2022-01-31 12:10:10|1075.46|1059.46|1075.19|1059.19|1075.5|1059.5|1075.19|1059.19|8
1643631020000|2022-01-31 12:10:20|1075.2|1059.2|1075.74|1059.74|1075.83|1059.83|1075.2|1059.2|10
1643631030000|2022-01-31 12:10:30|1075.79|1059.79|1075.84|1059.84|1075.93|1059.93|1075.79|1059.79|6
1643631040000|2022-01-31 12:10:40|1075.7|1059.7|1075.15|1059.15|1075.84|1059.84|1075.15|1059.15|6
1643631050000|2022-01-31 12:10:50|1074.47|1058.47|1074.33|1058.33|1074.47|1058.47|1074.25|1058.25|4
1643631060000|2022-01-31 12:11:00|1074.25|1058.25|1073.89|1057.89|1074.25|1058.25|1073.37|1057.37|12
1643631070000|2022-01-31 12:11:10|1073.9|1057.9|1074.6|1058.6|1074.6|1058.6|1073.65|1057.65|14
1643631080000|2022-01-31 12:11:20|1074.5|1058.5|1074.65|1058.65|1074.8|1058.8|1074.45|1058.45|6
1643631090000|2022-01-31 12:11:30|1074.58|1058.58|1075.33|1059.33|1075.33|1059.33|1074.58|1058.58|6
1643631100000|2022-01-31 12:11:40|1075.05|1059.05|1075.05|1059.05|1075.5|1059.5|1075|1059|5
1643631110000|2022-01-31 12:11:50|1074.68|1058.68|1074.85|1058.85|1074.85|1058.85|1074.68|1058.68|3
1643631120000|2022-01-31 12:12:00|1074.68|1058.68|1074.68|1058.68|1074.8|1058.8|1074.53|1058.53|8
1643631130000|2022-01-31 12:12:10|1074.85|1058.85|1072.9|1056.9|1074.85|1058.85|1072.9|1056.9|10
1643631140000|2022-01-31 12:12:20|1072.8|1056.8|1072.75|1056.75|1072.8|1056.8|1072.5|1056.5|3
1643631150000|2022-01-31 12:12:30|1072.5|1056.5|1072.5|1056.5|1072.81|1056.81|1072.5|1056.5|5
1643631160000|2022-01-31 12:12:40|1072.64|1056.64|1072.64|1056.64|1072.64|1056.64|1072.64|1056.64|1
1643631170000|2022-01-31 12:12:50|1072.5|1056.5|1072.5|1056.5|1072.5|1056.5|1072.5|1056.5|1
1643631190000|2022-01-31 12:13:10|1072.4|1056.4|1072.5|1056.5|1072.73|1056.73|1072.4|1056.4|8
1643631200000|2022-01-31 12:13:20|1072.19|1056.19|1072.19|1056.19|1072.19|1056.19|1072.19|1056.19|1
1643631210000|2022-01-31 12:13:30|1072.5|1056.5|1074.31|1058.31|1074.5|1058.5|1072.09|1056.09|13
1643631220000|2022-01-31 12:13:40|1074|1058|1073.5|1057.5|1074.12|1058.12|1073.5|1057.5|4
1643631230000|2022-01-31 12:13:50|1073.3|1057.3|1072.6|1056.6|1073.3|1057.3|1072.6|1056.6|8
1643631240000|2022-01-31 12:14:00|1072.7|1056.7|1073.35|1057.35|1073.58|1057.58|1072.7|1056.7|9
1643631260000|2022-01-31 12:14:20|1073.5|1057.5|1073.02|1057.02|1073.5|1057.5|1073.02|1057.02|4
1643631270000|2022-01-31 12:14:30|1072.61|1056.61|1071.67|1055.67|1072.61|1056.61|1071.67|1055.67|5
1643631280000|2022-01-31 12:14:40|1071.69|1055.69|1072.47|1056.47|1072.47|1056.47|1071.67|1055.67|5
1643631290000|2022-01-31 12:14:50|1072.46|1056.46|1072.38|1056.38|1072.46|1056.46|1072.38|1056.38|2
1643631300000|2022-01-31 12:15:00|1072.29|1056.29|1071.5|1055.5|1072.29|1056.29|1071.5|1055.5|5
1643631310000|2022-01-31 12:15:10|1071.6|1055.6|1071.5|1055.5|1071.6|1055.6|1071.5|1055.5|2
1643631320000|2022-01-31 12:15:20|1071.27|1055.27|1070.5|1054.5|1071.27|1055.27|1070.5|1054.5|8
1643631330000|2022-01-31 12:15:30|1070.05|1054.05|1069.25|1053.25|1070.37|1054.37|1069.25|1053.25|5
1643631340000|2022-01-31 12:15:40|1069.5|1053.5|1068.55|1052.55|1070.14|1054.14|1068.55|1052.55|14
1643631350000|2022-01-31 12:15:50|1068.75|1052.75|1068.58|1052.58|1069.62|1053.62|1068.58|1052.58|8
1643631360000|2022-01-31 12:16:00|1069.06|1053.06|1069.52|1053.52|1069.58|1053.58|1069.06|1053.06|9
1643631370000|2022-01-31 12:16:10|1069.95|1053.95|1070.3|1054.3|1070.52|1054.52|1069.95|1053.95|5
1643631380000|2022-01-31 12:16:20|1070.41|1054.41|1070.3|1054.3|1070.41|1054.41|1070.3|1054.3|2
1643631390000|2022-01-31 12:16:30|1070.1|1054.1|1070.3|1054.3|1070.46|1054.46|1070.1|1054.1|4
1643631400000|2022-01-31 12:16:40|1070.86|1054.86|1072.05|1056.05|1072.45|1056.45|1070.76|1054.76|9
1643631410000|2022-01-31 12:16:50|1071.55|1055.55|1071.16|1055.16|1071.55|1055.55|1071.16|1055.16|6
1643631420000|2022-01-31 12:17:00|1071.4|1055.4|1071.23|1055.23|1071.5|1055.5|1071.16|1055.16|5
1643631430000|2022-01-31 12:17:10|1071.16|1055.16|1070.66|1054.66|1071.16|1055.16|1070.66|1054.66|2
1643631440000|2022-01-31 12:17:20|1070.5|1054.5|1070.58|1054.58|1070.58|1054.58|1070.39|1054.39|6
1643631450000|2022-01-31 12:17:30|1070.5|1054.5|1070.81|1054.81|1070.81|1054.81|1070.5|1054.5|9
1643631460000|2022-01-31 12:17:40|1070.62|1054.62|1070.47|1054.47|1070.9|1054.9|1070.47|1054.47|7
1643631470000|2022-01-31 12:17:50|1070.55|1054.55|1070.77|1054.77|1070.77|1054.77|1070.32|1054.32|7
1643631480000|2022-01-31 12:18:00|1070.5|1054.5|1070.35|1054.35|1071.13|1055.13|1070.35|1054.35|13
1643631490000|2022-01-31 12:18:10|1070.38|1054.38|1070.42|1054.42|1070.61|1054.61|1070.38|1054.38|12
1643631500000|2022-01-31 12:18:20|1070.45|1054.45|1070.35|1054.35|1070.51|1054.51|1070.35|1054.35|5
1643631520000|2022-01-31 12:18:40|1069.85|1053.85|1069.82|1053.82|1070.2|1054.2|1069.82|1053.82|4
1643631530000|2022-01-31 12:18:50|1070.29|1054.29|1070.32|1054.32|1070.36|1054.36|1070.25|1054.25|5
1643631540000|2022-01-31 12:19:00|1070.17|1054.17|1070.39|1054.39|1070.5|1054.5|1070.1|1054.1|7
1643631550000|2022-01-31 12:19:10|1070.34|1054.34|1069.5|1053.5|1070.34|1054.34|1069.31|1053.31|7
1643631560000|2022-01-31 12:19:20|1068.75|1052.75|1068.61|1052.61|1069.03|1053.03|1068|1052|12
1643631570000|2022-01-31 12:19:30|1068.5|1052.5|1068.5|1052.5|1068.63|1052.63|1068.38|1052.38|6
1643631580000|2022-01-31 12:19:40|1068.42|1052.42|1068.75|1052.75|1068.75|1052.75|1068.42|1052.42|3
1643631590000|2022-01-31 12:19:50|1068.66|1052.66|1068.77|1052.77|1068.77|1052.77|1068.6|1052.6|5
1643631600000|2022-01-31 12:20:00|1068.68|1052.68|1068.5|1052.5|1068.68|1052.68|1068.5|1052.5|6
1643631610000|2022-01-31 12:20:10|1067.5|1051.5|1067.05|1051.05|1067.5|1051.5|1067.05|1051.05|5
1643631620000|2022-01-31 12:20:20|1067.54|1051.54|1067.25|1051.25|1067.58|1051.58|1067.08|1051.08|10
1643631630000|2022-01-31 12:20:30|1067.54|1051.54|1067.52|1051.52|1067.54|1051.54|1067.26|1051.26|12
1643631640000|2022-01-31 12:20:40|1067.37|1051.37|1067.27|1051.27|1067.49|1051.49|1067.26|1051.26|11
1643631650000|2022-01-31 12:20:50|1066.9|1050.9|1066.92|1050.92|1067.44|1051.44|1066.9|1050.9|10
1643631660000|2022-01-31 12:21:00|1067.03|1051.03|1066.82|1050.82|1067.1|1051.1|1066.82|1050.82|10
1643631670000|2022-01-31 12:21:10|1066.9|1050.9|1066.81|1050.81|1066.9|1050.9|1066.7|1050.7|5
1643631680000|2022-01-31 12:21:20|1066.7|1050.7|1066.64|1050.64|1066.94|1050.94|1066.64|1050.64|6
1643631690000|2022-01-31 12:21:30|1066.7|1050.7|1067.47|1051.47|1067.5|1051.5|1066.7|1050.7|10
1643631700000|2022-01-31 12:21:40|1067.52|1051.52|1067.73|1051.73|1067.87|1051.87|1067.52|1051.52|4
1643631710000|2022-01-31 12:21:50|1067.74|1051.74|1067.69|1051.69|1068.35|1052.35|1067.69|1051.69|8
1643631720000|2022-01-31 12:22:00|1067.8|1051.8|1067.68|1051.68|1067.8|1051.8|1067.68|1051.68|2
1643631730000|2022-01-31 12:22:10|1067.85|1051.85|1067.68|1051.68|1067.95|1051.95|1067.68|1051.68|6
1643631740000|2022-01-31 12:22:20|1067.96|1051.96|1067.76|1051.76|1067.96|1051.96|1067.6|1051.6|3
1643631750000|2022-01-31 12:22:30|1067.6|1051.6|1067.68|1051.68|1067.68|1051.68|1067.6|1051.6|5
1643631760000|2022-01-31 12:22:40|1068.53|1052.53|1068.35|1052.35|1068.7|1052.7|1068.31|1052.31|10
1643631770000|2022-01-31 12:22:50|1068.36|1052.36|1068.98|1052.98|1068.98|1052.98|1068.36|1052.36|7
1643631780000|2022-01-31 12:23:00|1069|1053|1069|1053|1069|1053|1069|1053|1
1643631790000|2022-01-31 12:23:10|1068.9|1052.9|1069.34|1053.34|1069.52|1053.52|1068.9|1052.9|12
1643631800000|2022-01-31 12:23:20|1069|1053|1068.9|1052.9|1069.25|1053.25|1068.88|1052.88|7
1643631810000|2022-01-31 12:23:30|1068.81|1052.81|1068.74|1052.74|1068.95|1052.95|1068.65|1052.65|6
1643631820000|2022-01-31 12:23:40|1069.37|1053.37|1069.33|1053.33|1069.64|1053.64|1069.18|1053.18|13
1643631830000|2022-01-31 12:23:50|1069.35|1053.35|1069.35|1053.35|1069.35|1053.35|1069.35|1053.35|1
1643631840000|2022-01-31 12:24:00|1069.4|1053.4|1069.4|1053.4|1069.4|1053.4|1069.4|1053.4|1
1643631850000|2022-01-31 12:24:10|1069.16|1053.16|1068.69|1052.69|1069.18|1053.18|1068.68|1052.68|6
1643631860000|2022-01-31 12:24:20|1068.68|1052.68|1069.73|1053.73|1069.75|1053.75|1068.68|1052.68|8
1643631870000|2022-01-31 12:24:30|1070.1|1054.1|1070.23|1054.23|1070.62|1054.62|1070.1|1054.1|10
1643631880000|2022-01-31 12:24:40|1070.38|1054.38|1070.71|1054.71|1070.89|1054.89|1070.23|1054.23|14
1643631890000|2022-01-31 12:24:50|1070.9|1054.9|1070.83|1054.83|1070.9|1054.9|1070.7|1054.7|6
1643631900000|2022-01-31 12:25:00|1070.82|1054.82|1070.89|1054.89|1070.93|1054.93|1070.82|1054.82|4
1643631910000|2022-01-31 12:25:10|1070.93|1054.93|1071.69|1055.69|1071.69|1055.69|1070.93|1054.93|5
1643631920000|2022-01-31 12:25:20|1071.85|1055.85|1072.36|1056.36|1072.5|1056.5|1071.85|1055.85|8
1643631930000|2022-01-31 12:25:30|1072.28|1056.28|1072.2|1056.2|1072.35|1056.35|1072.11|1056.11|9
1643631940000|2022-01-31 12:25:40|1072.28|1056.28|1072.55|1056.55|1072.55|1056.55|1072.2|1056.2|4
1643631950000|2022-01-31 12:25:50|1072.76|1056.76|1073.68|1057.68|1074.05|1058.05|1072.56|1056.56|12
1643631960000|2022-01-31 12:26:00|1073.89|1057.89|1074.91|1058.91|1075.06|1059.06|1073.89|1057.89|15
1643631970000|2022-01-31 12:26:10|1074.79|1058.79|1074.67|1058.67|1075.09|1059.09|1074.67|1058.67|5
1643631980000|2022-01-31 12:26:20|1075.15|1059.15|1074.88|1058.88|1075.19|1059.19|1074.88|1058.88|5
1643631990000|2022-01-31 12:26:30|1074.99|1058.99|1074.76|1058.76|1074.99|1058.99|1074.76|1058.76|3
1643632000000|2022-01-31 12:26:40|1074.59|1058.59|1074.16|1058.16|1074.88|1058.88|1074.16|1058.16|8
1643632010000|2022-01-31 12:26:50|1073.66|1057.66|1073.29|1057.29|1073.66|1057.66|1073.29|1057.29|4
1643632020000|2022-01-31 12:27:00|1073.38|1057.38|1074.13|1058.13|1074.13|1058.13|1073.38|1057.38|11
1643632030000|2022-01-31 12:27:10|1074.02|1058.02|1074.58|1058.58|1074.7|1058.7|1074.02|1058.02|6
1643632040000|2022-01-31 12:27:20|1075.1|1059.1|1075.15|1059.15|1075.44|1059.44|1074.86|1058.86|9
1643632050000|2022-01-31 12:27:30|1075|1059|1075|1059|1075|1059|1075|1059|1
1643632060000|2022-01-31 12:27:40|1074.99|1058.99|1075|1059|1075|1059|1074.99|1058.99|2
1643632080000|2022-01-31 12:28:00|1074.17|1058.17|1073.78|1057.78|1074.17|1058.17|1073.78|1057.78|5
1643632090000|2022-01-31 12:28:10|1073.57|1057.57|1073.5|1057.5|1073.78|1057.78|1073.32|1057.32|13
1643632100000|2022-01-31 12:28:20|1073.85|1057.85|1073.69|1057.69|1073.85|1057.85|1073.69|1057.69|5
1643632110000|2022-01-31 12:28:30|1073.7|1057.7|1073.69|1057.69|1073.7|1057.7|1073.69|1057.69|6
1643632120000|2022-01-31 12:28:40|1073.96|1057.96|1073.69|1057.69|1073.97|1057.97|1073.69|1057.69|3
1643632130000|2022-01-31 12:28:50|1073.84|1057.84|1073.73|1057.73|1073.84|1057.84|1073.73|1057.73|2
1643632140000|2022-01-31 12:29:00|1073.74|1057.74|1074.49|1058.49|1074.49|1058.49|1073.74|1057.74|4
1643632160000|2022-01-31 12:29:20|1074.5|1058.5|1074.75|1058.75|1074.75|1058.75|1074.5|1058.5|6
1643632170000|2022-01-31 12:29:30|1074.7|1058.7|1074.62|1058.62|1074.75|1058.75|1074.62|1058.62|4
1643632180000|2022-01-31 12:29:40|1074.61|1058.61|1074.61|1058.61|1074.61|1058.61|1074.61|1058.61|1
1643632200000|2022-01-31 12:30:00|1074.5|1058.5|1074.3|1058.3|1074.5|1058.5|1074.3|1058.3|3
1643632210000|2022-01-31 12:30:10|1073.84|1057.84|1073.95|1057.95|1074.3|1058.3|1073.65|1057.65|9
1643632220000|2022-01-31 12:30:20|1073.82|1057.82|1075.09|1059.09|1075.09|1059.09|1073.76|1057.76|11
1643632230000|2022-01-31 12:30:30|1075.1|1059.1|1074.38|1058.38|1075.1|1059.1|1074.38|1058.38|12
1643632240000|2022-01-31 12:30:40|1074.39|1058.39|1074.39|1058.39|1074.5|1058.5|1074.39|1058.39|5
1643632250000|2022-01-31 12:30:50|1074.5|1058.5|1074.31|1058.31|1074.5|1058.5|1074.31|1058.31|6
1643632260000|2022-01-31 12:31:00|1074.32|1058.32|1074.46|1058.46|1074.52|1058.52|1074.31|1058.31|11
1643632270000|2022-01-31 12:31:10|1074.49|1058.49|1074.39|1058.39|1074.49|1058.49|1074.38|1058.38|7
1643632280000|2022-01-31 12:31:20|1074.38|1058.38|1074.1|1058.1|1074.39|1058.39|1074.1|1058.1|9
1643632290000|2022-01-31 12:31:30|1073.91|1057.91|1073.6|1057.6|1073.91|1057.91|1073.6|1057.6|2
1643632310000|2022-01-31 12:31:50|1073.75|1057.75|1073.67|1057.67|1073.75|1057.75|1073.67|1057.67|4
1643632320000|2022-01-31 12:32:00|1073.68|1057.68|1073.71|1057.71|1073.72|1057.72|1073.67|1057.67|4
1643632330000|2022-01-31 12:32:10|1073.85|1057.85|1074.01|1058.01|1074.44|1058.44|1073.85|1057.85|8
1643632340000|2022-01-31 12:32:20|1073.84|1057.84|1073.19|1057.19|1073.84|1057.84|1073.19|1057.19|5
1643632350000|2022-01-31 12:32:30|1073.03|1057.03|1072.69|1056.69|1073.09|1057.09|1072.69|1056.69|3
1643632360000|2022-01-31 12:32:40|1073.17|1057.17|1073.59|1057.59|1073.59|1057.59|1073.17|1057.17|6
1643632380000|2022-01-31 12:33:00|1073.8|1057.8|1073.61|1057.61|1073.8|1057.8|1073.61|1057.61|2
1643632400000|2022-01-31 12:33:20|1073.9|1057.9|1073.61|1057.61|1073.9|1057.9|1073.61|1057.61|2
1643632410000|2022-01-31 12:33:30|1073.71|1057.71|1073.71|1057.71|1073.71|1057.71|1073.71|1057.71|1
1643632430000|2022-01-31 12:33:50|1073.61|1057.61|1073.61|1057.61|1073.76|1057.76|1073.61|1057.61|3
1643632440000|2022-01-31 12:34:00|1073.64|1057.64|1074.8|1058.8|1074.8|1058.8|1073.64|1057.64|6
1643632450000|2022-01-31 12:34:10|1074.97|1058.97|1074.8|1058.8|1074.97|1058.97|1074.67|1058.67|3
1643632460000|2022-01-31 12:34:20|1074.92|1058.92|1075.7|1059.7|1075.7|1059.7|1074.92|1058.92|8
1643632470000|2022-01-31 12:34:30|1075.78|1059.78|1079.95|1063.95|1079.95|1063.95|1075.78|1059.78|23
1643632480000|2022-01-31 12:34:40|1079.75|1063.75|1079.5|1063.5|1079.75|1063.75|1078.94|1062.94|9
1643632490000|2022-01-31 12:34:50|1079.39|1063.39|1079.5|1063.5|1079.5|1063.5|1079.39|1063.39|6
1643632500000|2022-01-31 12:35:00|1079.39|1063.39|1079|1063|1079.4|1063.4|1079|1063|6
1643632510000|2022-01-31 12:35:10|1078.91|1062.91|1078.65|1062.65|1079.15|1063.15|1078.65|1062.65|5
1643632520000|2022-01-31 12:35:20|1078.85|1062.85|1078.85|1062.85|1079.1|1063.1|1078.85|1062.85|3
1643632530000|2022-01-31 12:35:30|1078.91|1062.91|1081.5|1065.5|1081.5|1065.5|1078.91|1062.91|15
1643632540000|2022-01-31 12:35:40|1081.26|1065.26|1080.12|1064.12|1081.5|1065.5|1080.12|1064.12|11
1643632550000|2022-01-31 12:35:50|1080.15|1064.15|1079.56|1063.56|1080.15|1064.15|1079.55|1063.55|7
1643632560000|2022-01-31 12:36:00|1079.6|1063.6|1080.5|1064.5|1080.5|1064.5|1079.6|1063.6|12
1643632570000|2022-01-31 12:36:10|1080.33|1064.33|1080.5|1064.5|1080.5|1064.5|1080.18|1064.18|7
1643632580000|2022-01-31 12:36:20|1080.71|1064.71|1080.7|1064.7|1080.71|1064.71|1080.7|1064.7|2
1643632590000|2022-01-31 12:36:30|1080.71|1064.71|1079.4|1063.4|1080.71|1064.71|1079.4|1063.4|7
1643632600000|2022-01-31 12:36:40|1078.95|1062.95|1079.48|1063.48|1079.65|1063.65|1078.95|1062.95|9
1643632610000|2022-01-31 12:36:50|1079.4|1063.4|1079.5|1063.5|1079.53|1063.53|1079.4|1063.4|5
1643632620000|2022-01-31 12:37:00|1079.4|1063.4|1079|1063|1079.4|1063.4|1079|1063|3
1643632630000|2022-01-31 12:37:10|1079.15|1063.15|1078.8|1062.8|1079.15|1063.15|1078.5|1062.5|4
1643632640000|2022-01-31 12:37:20|1078.67|1062.67|1078.67|1062.67|1078.67|1062.67|1078.67|1062.67|1
1643632660000|2022-01-31 12:37:40|1078.66|1062.66|1079.45|1063.45|1079.45|1063.45|1078.66|1062.66|6
1643632670000|2022-01-31 12:37:50|1079.44|1063.44|1078.5|1062.5|1079.44|1063.44|1078.5|1062.5|10
1643632680000|2022-01-31 12:38:00|1078.32|1062.32|1078.92|1062.92|1078.92|1062.92|1078.11|1062.11|11
1643632690000|2022-01-31 12:38:10|1078.61|1062.61|1079.56|1063.56|1079.56|1063.56|1078.61|1062.61|9
1643632700000|2022-01-31 12:38:20|1079.5|1063.5|1079.55|1063.55|1079.56|1063.56|1079.5|1063.5|4
1643632710000|2022-01-31 12:38:30|1079.5|1063.5|1078.86|1062.86|1079.55|1063.55|1078.86|1062.86|5
1643632730000|2022-01-31 12:38:50|1078.75|1062.75|1078.2|1062.2|1078.75|1062.75|1078.03|1062.03|7
1643632740000|2022-01-31 12:39:00|1077.75|1061.75|1078.36|1062.36|1078.36|1062.36|1077.73|1061.73|5
1643632760000|2022-01-31 12:39:20|1078.74|1062.74|1079.13|1063.13|1079.3|1063.3|1078.74|1062.74|11
1643632770000|2022-01-31 12:39:30|1079.01|1063.01|1077.22|1061.22|1079.01|1063.01|1077.22|1061.22|8
1643632780000|2022-01-31 12:39:40|1077.34|1061.34|1077.35|1061.35|1077.35|1061.35|1076.82|1060.82|9
1643632790000|2022-01-31 12:39:50|1076.85|1060.85|1076.95|1060.95|1076.95|1060.95|1076.69|1060.69|4
1643632800000|2022-01-31 12:40:00|1076.85|1060.85|1077.28|1061.28|1077.33|1061.33|1076.85|1060.85|9
1643632810000|2022-01-31 12:40:10|1077.29|1061.29|1077.5|1061.5|1077.5|1061.5|1077.16|1061.16|6
1643632820000|2022-01-31 12:40:20|1077.39|1061.39|1077.12|1061.12|1077.5|1061.5|1076.9|1060.9|11
1643632830000|2022-01-31 12:40:30|1077.18|1061.18|1077.12|1061.12|1077.35|1061.35|1077.12|1061.12|6
1643632840000|2022-01-31 12:40:40|1077.18|1061.18|1076.87|1060.87|1077.18|1061.18|1076.87|1060.87|4
1643632850000|2022-01-31 12:40:50|1076.77|1060.77|1076.43|1060.43|1076.77|1060.77|1076.41|1060.41|8
1643632860000|2022-01-31 12:41:00|1076.5|1060.5|1076.46|1060.46|1076.6|1060.6|1076.46|1060.46|8
1643632870000|2022-01-31 12:41:10|1076.47|1060.47|1076.37|1060.37|1076.54|1060.54|1076.05|1060.05|9
1643632880000|2022-01-31 12:41:20|1075.82|1059.82|1075.79|1059.79|1076|1060|1075.79|1059.79|6
1643632890000|2022-01-31 12:41:30|1076.24|1060.24|1076.24|1060.24|1076.24|1060.24|1076.24|1060.24|1
1643632900000|2022-01-31 12:41:40|1076.5|1060.5|1076.46|1060.46|1076.5|1060.5|1076.38|1060.38|5
1643632910000|2022-01-31 12:41:50|1076.5|1060.5|1076.59|1060.59|1076.59|1060.59|1076.5|1060.5|2
1643632920000|2022-01-31 12:42:00|1076.72|1060.72|1076.42|1060.42|1076.9|1060.9|1076.42|1060.42|8
1643632930000|2022-01-31 12:42:10|1076.5|1060.5|1076.82|1060.82|1076.99|1060.99|1076.45|1060.45|7
1643632940000|2022-01-31 12:42:20|1077.11|1061.11|1077.02|1061.02|1077.21|1061.21|1077.02|1061.02|3
1643632950000|2022-01-31 12:42:30|1076.67|1060.67|1076.59|1060.59|1077.02|1061.02|1076.59|1060.59|5
1643632960000|2022-01-31 12:42:40|1076.5|1060.5|1075.9|1059.9|1076.5|1060.5|1075.9|1059.9|2
1643632970000|2022-01-31 12:42:50|1075.5|1059.5|1075.48|1059.48|1075.5|1059.5|1075.48|1059.48|2
1643632980000|2022-01-31 12:43:00|1075.03|1059.03|1074.82|1058.82|1075.03|1059.03|1074.82|1058.82|3
1643632990000|2022-01-31 12:43:10|1074.9|1058.9|1074.42|1058.42|1075.95|1059.95|1074.42|1058.42|14
1643633000000|2022-01-31 12:43:20|1074.36|1058.36|1073.73|1057.73|1074.36|1058.36|1073.5|1057.5|8
1643633010000|2022-01-31 12:43:30|1073.93|1057.93|1074.01|1058.01|1074.07|1058.07|1073.93|1057.93|3
1643633020000|2022-01-31 12:43:40|1073.98|1057.98|1073.73|1057.73|1074.14|1058.14|1073.73|1057.73|3
1643633030000|2022-01-31 12:43:50|1073.85|1057.85|1074.23|1058.23|1074.23|1058.23|1073.7|1057.7|7
1643633040000|2022-01-31 12:44:00|1074.27|1058.27|1074.37|1058.37|1074.8|1058.8|1074.27|1058.27|13
1643633050000|2022-01-31 12:44:10|1074.1|1058.1|1074.21|1058.21|1074.47|1058.47|1073.88|1057.88|8
1643633060000|2022-01-31 12:44:20|1074.16|1058.16|1074.16|1058.16|1074.16|1058.16|1074.16|1058.16|1
1643633070000|2022-01-31 12:44:30|1074.21|1058.21|1074.21|1058.21|1074.21|1058.21|1074.21|1058.21|1
1643633080000|2022-01-31 12:44:40|1074.16|1058.16|1074.16|1058.16|1074.16|1058.16|1074.16|1058.16|1
1643633100000|2022-01-31 12:45:00|1073.73|1057.73|1073.22|1057.22|1073.73|1057.73|1073.22|1057.22|5
1643633110000|2022-01-31 12:45:10|1073.2|1057.2|1073.15|1057.15|1073.2|1057.2|1073.13|1057.13|3
1643633120000|2022-01-31 12:45:20|1073.13|1057.13|1073.15|1057.15|1073.15|1057.15|1073.13|1057.13|2
1643633130000|2022-01-31 12:45:30|1073.5|1057.5|1073.35|1057.35|1073.52|1057.52|1073.35|1057.35|3
1643633140000|2022-01-31 12:45:40|1073.33|1057.33|1073.31|1057.31|1073.33|1057.33|1073.28|1057.28|4
1643633150000|2022-01-31 12:45:50|1073.43|1057.43|1073.74|1057.74|1073.74|1057.74|1073.43|1057.43|5
1643633160000|2022-01-31 12:46:00|1073.75|1057.75|1074.19|1058.19|1074.19|1058.19|1073.75|1057.75|7
1643633180000|2022-01-31 12:46:20|1074.22|1058.22|1075.24|1059.24|1075.24|1059.24|1074.22|1058.22|3
1643633190000|2022-01-31 12:46:30|1075.48|1059.48|1075.62|1059.62|1075.82|1059.82|1075.48|1059.48|5
1643633200000|2022-01-31 12:46:40|1075.78|1059.78|1075.61|1059.61|1075.78|1059.78|1075.5|1059.5|5
1643633210000|2022-01-31 12:46:50|1075.5|1059.5|1075.58|1059.58|1075.58|1059.58|1075.5|1059.5|2
1643633220000|2022-01-31 12:47:00|1075.5|1059.5|1075.86|1059.86|1075.86|1059.86|1075.5|1059.5|3
1643633230000|2022-01-31 12:47:10|1075.63|1059.63|1075.5|1059.5|1075.69|1059.69|1075.5|1059.5|3
1643633240000|2022-01-31 12:47:20|1075.7|1059.7|1075.71|1059.71|1075.71|1059.71|1075.7|1059.7|2
1643633250000|2022-01-31 12:47:30|1075.7|1059.7|1075.7|1059.7|1075.74|1059.74|1075.7|1059.7|5
1643633260000|2022-01-31 12:47:40|1075.78|1059.78|1076.55|1060.55|1076.74|1060.74|1075.74|1059.74|12
1643633270000|2022-01-31 12:47:50|1076.64|1060.64|1076.79|1060.79|1077.32|1061.32|1076.5|1060.5|11
1643633280000|2022-01-31 12:48:00|1076.95|1060.95|1076.68|1060.68|1076.95|1060.95|1076.68|1060.68|2
1643633290000|2022-01-31 12:48:10|1076.58|1060.58|1076.47|1060.47|1076.58|1060.58|1076.47|1060.47|2
1643633300000|2022-01-31 12:48:20|1076.58|1060.58|1076.47|1060.47|1076.59|1060.59|1076.45|1060.45|6
1643633310000|2022-01-31 12:48:30|1076.25|1060.25|1076.64|1060.64|1076.64|1060.64|1076.25|1060.25|9
1643633320000|2022-01-31 12:48:40|1076.55|1060.55|1076.5|1060.5|1076.55|1060.55|1076.5|1060.5|2
1643633340000|2022-01-31 12:49:00|1076.62|1060.62|1076.7|1060.7|1076.7|1060.7|1076.62|1060.62|2
1643633350000|2022-01-31 12:49:10|1076.71|1060.71|1076.87|1060.87|1076.92|1060.92|1076.71|1060.71|4
1643633370000|2022-01-31 12:49:30|1076.75|1060.75|1076.64|1060.64|1076.75|1060.75|1076.64|1060.64|2
1643633380000|2022-01-31 12:49:40|1076.7|1060.7|1076.7|1060.7|1076.7|1060.7|1076.7|1060.7|1
1643633390000|2022-01-31 12:49:50|1076.64|1060.64|1076.64|1060.64|1076.65|1060.65|1076.64|1060.64|3
1643633400000|2022-01-31 12:50:00|1076.6|1060.6|1076.6|1060.6|1076.6|1060.6|1076.6|1060.6|1
1643633410000|2022-01-31 12:50:10|1076.65|1060.65|1076.57|1060.57|1076.65|1060.65|1076.57|1060.57|2
1643633420000|2022-01-31 12:50:20|1076.53|1060.53|1075.75|1059.75|1076.53|1060.53|1075.75|1059.75|2
1643633440000|2022-01-31 12:50:40|1075.55|1059.55|1075.75|1059.75|1075.79|1059.79|1075.55|1059.55|3
1643633450000|2022-01-31 12:50:50|1075.79|1059.79|1075.79|1059.79|1076.17|1060.17|1075.79|1059.79|3
1643633460000|2022-01-31 12:51:00|1075.82|1059.82|1076.5|1060.5|1076.5|1060.5|1075.82|1059.82|5
1643633470000|2022-01-31 12:51:10|1076.34|1060.34|1076.73|1060.73|1076.73|1060.73|1076.34|1060.34|9
1643633480000|2022-01-31 12:51:20|1076.74|1060.74|1076.62|1060.62|1076.74|1060.74|1076.62|1060.62|2
1643633490000|2022-01-31 12:51:30|1076.88|1060.88|1077.18|1061.18|1077.18|1061.18|1076.88|1060.88|4
1643633500000|2022-01-31 12:51:40|1077.3|1061.3|1077.39|1061.39|1077.5|1061.5|1077.12|1061.12|11
1643633510000|2022-01-31 12:51:50|1077.27|1061.27|1077.14|1061.14|1077.27|1061.27|1077.14|1061.14|6
1643633520000|2022-01-31 12:52:00|1077.13|1061.13|1077.56|1061.56|1077.86|1061.86|1077.13|1061.13|7
1643633530000|2022-01-31 12:52:10|1077.5|1061.5|1077.49|1061.49|1077.61|1061.61|1077.49|1061.49|4
1643633540000|2022-01-31 12:52:20|1077.6|1061.6|1077.74|1061.74|1077.74|1061.74|1077.49|1061.49|5
1643633560000|2022-01-31 12:52:40|1077.79|1061.79|1077.67|1061.67|1077.79|1061.79|1077.67|1061.67|3
1643633570000|2022-01-31 12:52:50|1077.61|1061.61|1077.72|1061.72|1077.79|1061.79|1077.61|1061.61|3
1643633580000|2022-01-31 12:53:00|1077.79|1061.79|1077.79|1061.79|1077.8|1061.8|1077.55|1061.55|4
1643633590000|2022-01-31 12:53:10|1077.8|1061.8|1077.79|1061.79|1077.83|1061.83|1077.79|1061.79|4
1643633600000|2022-01-31 12:53:20|1077.8|1061.8|1077.79|1061.79|1077.84|1061.84|1077.79|1061.79|4
1643633610000|2022-01-31 12:53:30|1077.8|1061.8|1077.8|1061.8|1077.8|1061.8|1077.8|1061.8|1
1643633620000|2022-01-31 12:53:40|1077.79|1061.79|1077.79|1061.79|1077.79|1061.79|1077.79|1061.79|1
1643633640000|2022-01-31 12:54:00|1077.8|1061.8|1078.49|1062.49|1078.49|1062.49|1077.8|1061.8|5
1643633650000|2022-01-31 12:54:10|1078.47|1062.47|1078.33|1062.33|1078.47|1062.47|1078.33|1062.33|3
1643633660000|2022-01-31 12:54:20|1078.31|1062.31|1077.75|1061.75|1078.31|1062.31|1077.75|1061.75|3
1643633670000|2022-01-31 12:54:30|1077.79|1061.79|1077.8|1061.8|1077.81|1061.81|1077.79|1061.79|4
1643633680000|2022-01-31 12:54:40|1078.27|1062.27|1078.47|1062.47|1078.47|1062.47|1078.27|1062.27|3
1643633690000|2022-01-31 12:54:50|1078.48|1062.48|1078.61|1062.61|1078.62|1062.62|1078.48|1062.48|4
1643633700000|2022-01-31 12:55:00|1078.83|1062.83|1078.85|1062.85|1078.85|1062.85|1078.83|1062.83|2
1643633710000|2022-01-31 12:55:10|1078.58|1062.58|1078.56|1062.56|1078.62|1062.62|1078.51|1062.51|9
1643633720000|2022-01-31 12:55:20|1078.59|1062.59|1078.62|1062.62|1078.8|1062.8|1078.59|1062.59|9
1643633730000|2022-01-31 12:55:30|1078.6|1062.6|1079.49|1063.49|1079.49|1063.49|1078.6|1062.6|7
1643633740000|2022-01-31 12:55:40|1079.62|1063.62|1079.62|1063.62|1079.63|1063.63|1079.62|1063.62|3
1643633750000|2022-01-31 12:55:50|1079.74|1063.74|1079.57|1063.57|1079.77|1063.77|1079.57|1063.57|4
1643633760000|2022-01-31 12:56:00|1079.6|1063.6|1079.45|1063.45|1079.6|1063.6|1079.4|1063.4|9
1643633770000|2022-01-31 12:56:10|1079.15|1063.15|1079.5|1063.5|1079.5|1063.5|1079.15|1063.15|2
1643633780000|2022-01-31 12:56:20|1079.55|1063.55|1079.55|1063.55|1079.55|1063.55|1079.55|1063.55|1
1643633790000|2022-01-31 12:56:30|1079.7|1063.7|1079.63|1063.63|1079.81|1063.81|1079.55|1063.55|7
1643633800000|2022-01-31 12:56:40|1079.6|1063.6|1079.6|1063.6|1079.6|1063.6|1079.6|1063.6|1
1643633820000|2022-01-31 12:57:00|1079.55|1063.55|1079.55|1063.55|1079.55|1063.55|1079.55|1063.55|1
1643633840000|2022-01-31 12:57:20|1079.5|1063.5|1079.3|1063.3|1079.5|1063.5|1079.24|1063.24|6
1643633850000|2022-01-31 12:57:30|1079.5|1063.5|1079.26|1063.26|1079.5|1063.5|1079.26|1063.26|5
1643633860000|2022-01-31 12:57:40|1079.23|1063.23|1079.5|1063.5|1079.5|1063.5|1078.76|1062.76|5
1643633870000|2022-01-31 12:57:50|1079.45|1063.45|1079.44|1063.44|1079.45|1063.45|1079.33|1063.33|4
1643633880000|2022-01-31 12:58:00|1079.33|1063.33|1079.4|1063.4|1079.4|1063.4|1078.79|1062.79|7
1643633890000|2022-01-31 12:58:10|1079.41|1063.41|1079.57|1063.57|1079.62|1063.62|1079.4|1063.4|6
1643633900000|2022-01-31 12:58:20|1079.52|1063.52|1080.45|1064.45|1080.45|1064.45|1079.52|1063.52|8
1643633910000|2022-01-31 12:58:30|1080.48|1064.48|1080.59|1064.59|1080.97|1064.97|1080.45|1064.45|6
1643633920000|2022-01-31 12:58:40|1080.72|1064.72|1080.95|1064.95|1080.95|1064.95|1080.72|1064.72|2
1643633930000|2022-01-31 12:58:50|1080.72|1064.72|1080.66|1064.66|1080.85|1064.85|1080.66|1064.66|5
1643633940000|2022-01-31 12:59:00|1080.5|1064.5|1080.33|1064.33|1080.5|1064.5|1080.33|1064.33|3
1643633950000|2022-01-31 12:59:10|1079.83|1063.83|1079.83|1063.83|1079.83|1063.83|1079.83|1063.83|1
1643633970000|2022-01-31 12:59:30|1079.97|1063.97|1079.83|1063.83|1080.15|1064.15|1079.8|1063.8|7
1643633990000|2022-01-31 12:59:50|1080.29|1064.29|1080.5|1064.5|1080.56|1064.56|1080.29|1064.29|9
1643634000000|2022-01-31 13:00:00|1080.56|1064.56|1080.68|1064.68|1081.07|1065.07|1080.5|1064.5|8
1643634010000|2022-01-31 13:00:10|1080.5|1064.5|1079.5|1063.5|1080.5|1064.5|1079.5|1063.5|5
1643634020000|2022-01-31 13:00:20|1078.47|1062.47|1077.6|1061.6|1078.47|1062.47|1077.6|1061.6|6
1643634030000|2022-01-31 13:00:30|1077.73|1061.73|1078.26|1062.26|1078.26|1062.26|1077.73|1061.73|5
1643634040000|2022-01-31 13:00:40|1078.5|1062.5|1079.5|1063.5|1079.65|1063.65|1078.5|1062.5|14
1643634050000|2022-01-31 13:00:50|1079.58|1063.58|1079.5|1063.5|1079.58|1063.58|1079.5|1063.5|2
1643634060000|2022-01-31 13:01:00|1079.39|1063.39|1079.39|1063.39|1079.41|1063.41|1079.39|1063.39|5
1643634070000|2022-01-31 13:01:10|1079.41|1063.41|1078.89|1062.89|1079.41|1063.41|1078.8|1062.8|4
1643634080000|2022-01-31 13:01:20|1078.8|1062.8|1078.7|1062.7|1078.89|1062.89|1078.7|1062.7|3
1643634110000|2022-01-31 13:01:50|1078.5|1062.5|1077.84|1061.84|1078.5|1062.5|1077.84|1061.84|4
1643634120000|2022-01-31 13:02:00|1077.6|1061.6|1077.38|1061.38|1077.6|1061.6|1077.38|1061.38|3
1643634130000|2022-01-31 13:02:10|1077.23|1061.23|1076.81|1060.81|1077.23|1061.23|1076.81|1060.81|5
1643634140000|2022-01-31 13:02:20|1076.97|1060.97|1076.7|1060.7|1077.1|1061.1|1076.7|1060.7|5
1643634150000|2022-01-31 13:02:30|1077.07|1061.07|1077.07|1061.07|1077.07|1061.07|1077.07|1061.07|1
1643634170000|2022-01-31 13:02:50|1076.81|1060.81|1076.7|1060.7|1076.81|1060.81|1076.7|1060.7|2
1643634180000|2022-01-31 13:03:00|1076.85|1060.85|1076.81|1060.81|1076.96|1060.96|1076.81|1060.81|3
1643634190000|2022-01-31 13:03:10|1076.82|1060.82|1076.82|1060.82|1076.82|1060.82|1076.6|1060.6|6
1643634210000|2022-01-31 13:03:30|1076.51|1060.51|1076.38|1060.38|1076.51|1060.51|1076.38|1060.38|2
1643634220000|2022-01-31 13:03:40|1076.3|1060.3|1076.11|1060.11|1076.3|1060.3|1076.11|1060.11|2
1643634230000|2022-01-31 13:03:50|1076.1|1060.1|1075.79|1059.79|1076.11|1060.11|1075.7|1059.7|5
1643634240000|2022-01-31 13:04:00|1075.8|1059.8|1076.41|1060.41|1076.52|1060.52|1075.79|1059.79|8
1643634250000|2022-01-31 13:04:10|1076.51|1060.51|1076.33|1060.33|1076.51|1060.51|1076.33|1060.33|3
1643634260000|2022-01-31 13:04:20|1076.51|1060.51|1075.95|1059.95|1076.51|1060.51|1075.95|1059.95|4
1643634270000|2022-01-31 13:04:30|1075.92|1059.92|1075.92|1059.92|1075.92|1059.92|1075.92|1059.92|1
1643634280000|2022-01-31 13:04:40|1075.6|1059.6|1075.67|1059.67|1075.73|1059.73|1075.6|1059.6|5
1643634290000|2022-01-31 13:04:50|1075.6|1059.6|1075.7|1059.7|1075.7|1059.7|1075.6|1059.6|3
1643634300000|2022-01-31 13:05:00|1075.6|1059.6|1075.79|1059.79|1075.92|1059.92|1075.6|1059.6|7
1643634310000|2022-01-31 13:05:10|1075.86|1059.86|1075.79|1059.79|1075.88|1059.88|1075.57|1059.57|12
1643634320000|2022-01-31 13:05:20|1075.71|1059.71|1075.34|1059.34|1075.71|1059.71|1075.29|1059.29|7
1643634330000|2022-01-31 13:05:30|1075.16|1059.16|1074.15|1058.15|1075.16|1059.16|1074.15|1058.15|8
1643634340000|2022-01-31 13:05:40|1074.2|1058.2|1073.5|1057.5|1074.2|1058.2|1073.5|1057.5|4
1643634350000|2022-01-31 13:05:50|1073.59|1057.59|1073.59|1057.59|1073.74|1057.74|1073.59|1057.59|3
1643634360000|2022-01-31 13:06:00|1073.5|1057.5|1073.5|1057.5|1073.55|1057.55|1073.48|1057.48|5
1643634370000|2022-01-31 13:06:10|1073.73|1057.73|1073.5|1057.5|1073.73|1057.73|1073.5|1057.5|3
1643634390000|2022-01-31 13:06:30|1073.42|1057.42|1073.5|1057.5|1073.52|1057.52|1073|1057|4
1643634400000|2022-01-31 13:06:40|1073.65|1057.65|1073.66|1057.66|1073.7|1057.7|1073.5|1057.5|4
1643634410000|2022-01-31 13:06:50|1073.51|1057.51|1073.51|1057.51|1073.51|1057.51|1073.51|1057.51|1
1643634420000|2022-01-31 13:07:00|1073.46|1057.46|1073.51|1057.51|1073.51|1057.51|1073.46|1057.46|2
1643634430000|2022-01-31 13:07:10|1073.56|1057.56|1074.31|1058.31|1074.46|1058.46|1073.56|1057.56|11
1643634440000|2022-01-31 13:07:20|1074.12|1058.12|1074.11|1058.11|1074.12|1058.12|1074.11|1058.11|2
1643634450000|2022-01-31 13:07:30|1073.6|1057.6|1073.5|1057.5|1073.6|1057.6|1073.5|1057.5|2
1643634460000|2022-01-31 13:07:40|1073|1057|1072.1|1056.1|1073|1057|1072.1|1056.1|5
1643634470000|2022-01-31 13:07:50|1072.13|1056.13|1072.22|1056.22|1072.25|1056.25|1072.13|1056.13|5
1643634480000|2022-01-31 13:08:00|1072.5|1056.5|1072.68|1056.68|1072.68|1056.68|1072.5|1056.5|6
1643634490000|2022-01-31 13:08:10|1072.79|1056.79|1073.51|1057.51|1073.51|1057.51|1072.64|1056.64|6
1643634500000|2022-01-31 13:08:20|1073.66|1057.66|1073.51|1057.51|1073.96|1057.96|1073.51|1057.51|3
1643634510000|2022-01-31 13:08:30|1072.8|1056.8|1072.6|1056.6|1072.8|1056.8|1072.6|1056.6|2
1643634520000|2022-01-31 13:08:40|1072.5|1056.5|1071.21|1055.21|1072.5|1056.5|1071.21|1055.21|7
1643634530000|2022-01-31 13:08:50|1071.28|1055.28|1073.3|1057.3|1073.45|1057.45|1071.28|1055.28|15
1643634540000|2022-01-31 13:09:00|1073.14|1057.14|1072.9|1056.9|1073.15|1057.15|1072.65|1056.65|6
1643634550000|2022-01-31 13:09:10|1072.89|1056.89|1073.36|1057.36|1073.36|1057.36|1072.89|1056.89|7
1643634560000|2022-01-31 13:09:20|1073.5|1057.5|1074.43|1058.43|1074.43|1058.43|1073.2|1057.2|15
1643634570000|2022-01-31 13:09:30|1074.44|1058.44|1074.54|1058.54|1074.54|1058.54|1074.25|1058.25|4
1643634580000|2022-01-31 13:09:40|1074.5|1058.5|1074.5|1058.5|1074.5|1058.5|1074.5|1058.5|1
1643634600000|2022-01-31 13:10:00|1074.55|1058.55|1074.96|1058.96|1075.15|1059.15|1074.55|1058.55|6
1643634610000|2022-01-31 13:10:10|1074.93|1058.93|1075.5|1059.5|1075.5|1059.5|1074.93|1058.93|3
1643634620000|2022-01-31 13:10:20|1075.57|1059.57|1075.86|1059.86|1075.97|1059.97|1075.57|1059.57|8
1643634630000|2022-01-31 13:10:30|1075.89|1059.89|1078.59|1062.59|1078.59|1062.59|1075.89|1059.89|13
1643634640000|2022-01-31 13:10:40|1078.6|1062.6|1079.21|1063.21|1079.4|1063.4|1078.6|1062.6|9
1643634650000|2022-01-31 13:10:50|1078.71|1062.71|1078.9|1062.9|1079.15|1063.15|1078.5|1062.5|10
1643634660000|2022-01-31 13:11:00|1078.98|1062.98|1079.5|1063.5|1079.5|1063.5|1078.54|1062.54|13
1643634670000|2022-01-31 13:11:10|1079.31|1063.31|1079|1063|1079.4|1063.4|1079|1063|5
1643634680000|2022-01-31 13:11:20|1079.1|1063.1|1078.5|1062.5|1079.1|1063.1|1078.5|1062.5|4
1643634690000|2022-01-31 13:11:30|1078.53|1062.53|1078.3|1062.3|1078.53|1062.53|1078.1|1062.1|10
1643634700000|2022-01-31 13:11:40|1078.23|1062.23|1078.11|1062.11|1078.23|1062.23|1078.11|1062.11|2
1643634710000|2022-01-31 13:11:50|1078.26|1062.26|1077.76|1061.76|1078.26|1062.26|1077.76|1061.76|5
1643634720000|2022-01-31 13:12:00|1077.94|1061.94|1077.5|1061.5|1077.94|1061.94|1077.31|1061.31|10
1643634730000|2022-01-31 13:12:10|1077.47|1061.47|1077.5|1061.5|1077.63|1061.63|1077.31|1061.31|9
1643634740000|2022-01-31 13:12:20|1077.57|1061.57|1077.5|1061.5|1077.57|1061.57|1077.5|1061.5|2
1643634750000|2022-01-31 13:12:30|1077.17|1061.17|1077.4|1061.4|1077.4|1061.4|1077.17|1061.17|5
1643634760000|2022-01-31 13:12:40|1077.29|1061.29|1077.45|1061.45|1077.5|1061.5|1077.29|1061.29|9
1643634770000|2022-01-31 13:12:50|1077.5|1061.5|1077.5|1061.5|1077.56|1061.56|1077.44|1061.44|5
1643634780000|2022-01-31 13:13:00|1077.64|1061.64|1078.66|1062.66|1078.79|1062.79|1077.64|1061.64|12
1643634790000|2022-01-31 13:13:10|1079.64|1063.64|1079.96|1063.96|1080.12|1064.12|1079.43|1063.43|14
1643634800000|2022-01-31 13:13:20|1079.98|1063.98|1079.61|1063.61|1080|1064|1079.32|1063.32|14
1643634810000|2022-01-31 13:13:30|1079.48|1063.48|1079.51|1063.51|1079.62|1063.62|1079.35|1063.35|8
1643634820000|2022-01-31 13:13:40|1079.5|1063.5|1079.43|1063.43|1079.5|1063.5|1079.43|1063.43|2
1643634840000|2022-01-31 13:14:00|1079.47|1063.47|1079.6|1063.6|1079.7|1063.7|1079.43|1063.43|9
1643634850000|2022-01-31 13:14:10|1079.61|1063.61|1079.83|1063.83|1079.83|1063.83|1079.5|1063.5|6
1643634860000|2022-01-31 13:14:20|1079.98|1063.98|1080.6|1064.6|1080.6|1064.6|1079.98|1063.98|6
1643634870000|2022-01-31 13:14:30|1080.58|1064.58|1080.55|1064.55|1080.58|1064.58|1080.53|1064.53|3
1643634880000|2022-01-31 13:14:40|1080.53|1064.53|1080.65|1064.65|1080.65|1064.65|1080.53|1064.53|5
1643634890000|2022-01-31 13:14:50|1080.69|1064.69|1081.5|1065.5|1081.5|1065.5|1080.69|1064.69|8
1643634900000|2022-01-31 13:15:00|1081.28|1065.28|1081.17|1065.17|1081.28|1065.28|1081.17|1065.17|6
1643634910000|2022-01-31 13:15:10|1080.67|1064.67|1080.67|1064.67|1080.76|1064.76|1080.67|1064.67|4
1643634920000|2022-01-31 13:15:20|1080.8|1064.8|1081.61|1065.61|1081.62|1065.62|1080.8|1064.8|8
1643634930000|2022-01-31 13:15:30|1081.93|1065.93|1081.94|1065.94|1081.97|1065.97|1081.93|1065.93|5
1643634940000|2022-01-31 13:15:40|1082.08|1066.08|1081.94|1065.94|1082.08|1066.08|1081.94|1065.94|2
1643634950000|2022-01-31 13:15:50|1081.5|1065.5|1081.5|1065.5|1081.5|1065.5|1080.99|1064.99|6
1643634960000|2022-01-31 13:16:00|1081.59|1065.59|1081.8|1065.8|1081.8|1065.8|1081.5|1065.5|5
1643634970000|2022-01-31 13:16:10|1081.5|1065.5|1081.5|1065.5|1081.53|1065.53|1081.5|1065.5|3
1643634980000|2022-01-31 13:16:20|1081.41|1065.41|1081.5|1065.5|1081.5|1065.5|1081.41|1065.41|2
1643634990000|2022-01-31 13:16:30|1081.6|1065.6|1081.5|1065.5|1081.6|1065.6|1081.44|1065.44|4
1643635000000|2022-01-31 13:16:40|1081|1065|1080.34|1064.34|1081|1065|1080.33|1064.33|9
1643635010000|2022-01-31 13:16:50|1080.43|1064.43|1080.5|1064.5|1080.5|1064.5|1080.43|1064.43|4
1643635020000|2022-01-31 13:17:00|1080.64|1064.64|1080.85|1064.85|1081.01|1065.01|1080.64|1064.64|6
1643635030000|2022-01-31 13:17:10|1080.84|1064.84|1080.37|1064.37|1081.11|1065.11|1080.29|1064.29|7
1643635040000|2022-01-31 13:17:20|1080.5|1064.5|1080.75|1064.75|1080.76|1064.76|1080.49|1064.49|6
1643635050000|2022-01-31 13:17:30|1081.01|1065.01|1080.96|1064.96|1081.01|1065.01|1080.79|1064.79|6
1643635060000|2022-01-31 13:17:40|1080.97|1064.97|1080.92|1064.92|1081.11|1065.11|1080.79|1064.79|6
1643635070000|2022-01-31 13:17:50|1080.79|1064.79|1080.84|1064.84|1080.91|1064.91|1080.79|1064.79|5
1643635080000|2022-01-31 13:18:00|1080.77|1064.77|1080.75|1064.75|1080.77|1064.77|1080.64|1064.64|6
1643635090000|2022-01-31 13:18:10|1081.12|1065.12|1081.62|1065.62|1081.65|1065.65|1081.12|1065.12|5
1643635100000|2022-01-31 13:18:20|1082.26|1066.26|1083.64|1067.64|1083.64|1067.64|1082.15|1066.15|14
1643635110000|2022-01-31 13:18:30|1083.62|1067.62|1083.83|1067.83|1084.27|1068.27|1083.5|1067.5|12
1643635120000|2022-01-31 13:18:40|1083.62|1067.62|1084.05|1068.05|1084.3|1068.3|1083.61|1067.61|8
1643635130000|2022-01-31 13:18:50|1084.22|1068.22|1084.51|1068.51|1084.62|1068.62|1083.95|1067.95|13
1643635140000|2022-01-31 13:19:00|1084.6|1068.6|1084.69|1068.69|1084.75|1068.75|1084.5|1068.5|5
1643635150000|2022-01-31 13:19:10|1084.71|1068.71|1084.74|1068.74|1084.83|1068.83|1084.58|1068.58|5
1643635160000|2022-01-31 13:19:20|1084.65|1068.65|1084.5|1068.5|1084.68|1068.68|1084.36|1068.36|9
1643635170000|2022-01-31 13:19:30|1084.52|1068.52|1084.52|1068.52|1084.6|1068.6|1084.52|1068.52|6
1643635180000|2022-01-31 13:19:40|1084.64|1068.64|1084.5|1068.5|1084.64|1068.64|1084.5|1068.5|3
1643635190000|2022-01-31 13:19:50|1084.32|1068.32|1084.32|1068.32|1084.32|1068.32|1084.15|1068.15|3
1643635200000|2022-01-31 13:20:00|1084.28|1068.28|1084.5|1068.5|1084.6|1068.6|1084.19|1068.19|8
1643635210000|2022-01-31 13:20:10|1084.29|1068.29|1083.82|1067.82|1084.29|1068.29|1083.82|1067.82|3
1643635240000|2022-01-31 13:20:40|1083.7|1067.7|1083.81|1067.81|1083.82|1067.82|1083.7|1067.7|4
1643635250000|2022-01-31 13:20:50|1083.5|1067.5|1083.19|1067.19|1083.5|1067.5|1083.09|1067.09|6
1643635260000|2022-01-31 13:21:00|1083.09|1067.09|1082.8|1066.8|1083.15|1067.15|1082.59|1066.59|7
1643635270000|2022-01-31 13:21:10|1082.73|1066.73|1082.93|1066.93|1083.04|1067.04|1082.73|1066.73|5
1643635280000|2022-01-31 13:21:20|1083.03|1067.03|1082.93|1066.93|1083.03|1067.03|1082.93|1066.93|4
1643635290000|2022-01-31 13:21:30|1082.7|1066.7|1082.51|1066.51|1082.93|1066.93|1082.34|1066.34|8
1643635300000|2022-01-31 13:21:40|1082.67|1066.67|1082.55|1066.55|1082.7|1066.7|1082.53|1066.53|8
1643635310000|2022-01-31 13:21:50|1082.61|1066.61|1082.15|1066.15|1082.68|1066.68|1082.15|1066.15|3
1643635320000|2022-01-31 13:22:00|1082.68|1066.68|1082.5|1066.5|1082.68|1066.68|1082.5|1066.5|3
1643635330000|2022-01-31 13:22:10|1081.8|1065.8|1081.8|1065.8|1081.8|1065.8|1081.8|1065.8|1
1643635340000|2022-01-31 13:22:20|1081.75|1065.75|1081.75|1065.75|1081.75|1065.75|1081.75|1065.75|1
1643635350000|2022-01-31 13:22:30|1081.95|1065.95|1081.88|1065.88|1081.95|1065.95|1081.88|1065.88|2
1643635360000|2022-01-31 13:22:40|1082.02|1066.02|1081.97|1065.97|1082.02|1066.02|1081.97|1065.97|2
1643635370000|2022-01-31 13:22:50|1081.75|1065.75|1081.75|1065.75|1081.75|1065.75|1081.75|1065.75|1
1643635380000|2022-01-31 13:23:00|1081.96|1065.96|1082.5|1066.5|1082.5|1066.5|1081.96|1065.96|4
1643635390000|2022-01-31 13:23:10|1082.6|1066.6|1081.97|1065.97|1082.6|1066.6|1081.97|1065.97|4
1643635410000|2022-01-31 13:23:30|1081.89|1065.89|1081.89|1065.89|1081.89|1065.89|1081.89|1065.89|1
1643635430000|2022-01-31 13:23:50|1081.86|1065.86|1081.99|1065.99|1082.5|1066.5|1081.85|1065.85|10
1643635440000|2022-01-31 13:24:00|1081.9|1065.9|1081.99|1065.99|1082.09|1066.09|1081.9|1065.9|4
1643635450000|2022-01-31 13:24:10|1081.7|1065.7|1081.88|1065.88|1081.88|1065.88|1081.7|1065.7|3
1643635460000|2022-01-31 13:24:20|1081.54|1065.54|1081.59|1065.59|1081.6|1065.6|1081.51|1065.51|10
1643635470000|2022-01-31 13:24:30|1081.58|1065.58|1082.55|1066.55|1082.61|1066.61|1081.57|1065.57|10
1643635480000|2022-01-31 13:24:40|1082.56|1066.56|1082.56|1066.56|1082.56|1066.56|1082.56|1066.56|1
1643635490000|2022-01-31 13:24:50|1082.52|1066.52|1082|1066|1082.52|1066.52|1081.88|1065.88|5
1643635500000|2022-01-31 13:25:00|1081.6|1065.6|1081.37|1065.37|1081.6|1065.6|1081.36|1065.36|5
1643635510000|2022-01-31 13:25:10|1081.36|1065.36|1081.35|1065.35|1081.36|1065.36|1081.23|1065.23|4
1643635520000|2022-01-31 13:25:20|1081.33|1065.33|1081.59|1065.59|1081.59|1065.59|1081.33|1065.33|4
1643635530000|2022-01-31 13:25:30|1081.45|1065.45|1082.62|1066.62|1082.67|1066.67|1081.45|1065.45|11
1643635540000|2022-01-31 13:25:40|1082.6|1066.6|1082.62|1066.62|1082.62|1066.62|1082.53|1066.53|4
1643635550000|2022-01-31 13:25:50|1082.56|1066.56|1082.65|1066.65|1082.65|1066.65|1082.56|1066.56|3
1643635560000|2022-01-31 13:26:00|1082.77|1066.77|1082.77|1066.77|1082.77|1066.77|1082.77|1066.77|1
1643635570000|2022-01-31 13:26:10|1082.87|1066.87|1083.35|1067.35|1083.4|1067.4|1082.87|1066.87|4
1643635580000|2022-01-31 13:26:20|1083.53|1067.53|1083.53|1067.53|1083.53|1067.53|1083.53|1067.53|1
1643635590000|2022-01-31 13:26:30|1083.5|1067.5|1083.59|1067.59|1083.7|1067.7|1083.5|1067.5|3
1643635600000|2022-01-31 13:26:40|1083.6|1067.6|1083.59|1067.59|1083.6|1067.6|1083.59|1067.59|4
1643635610000|2022-01-31 13:26:50|1083.6|1067.6|1083.74|1067.74|1083.74|1067.74|1083.6|1067.6|2
1643635620000|2022-01-31 13:27:00|1083.6|1067.6|1083.59|1067.59|1083.62|1067.62|1083.47|1067.47|7
1643635640000|2022-01-31 13:27:20|1083.5|1067.5|1083.74|1067.74|1083.9|1067.9|1083.5|1067.5|6
1643635650000|2022-01-31 13:27:30|1083.65|1067.65|1083.44|1067.44|1083.65|1067.65|1083.44|1067.44|3
1643635660000|2022-01-31 13:27:40|1083.45|1067.45|1083.3|1067.3|1083.45|1067.45|1083.3|1067.3|3
1643635670000|2022-01-31 13:27:50|1083.5|1067.5|1083.39|1067.39|1083.5|1067.5|1083.39|1067.39|3
1643635680000|2022-01-31 13:28:00|1083.25|1067.25|1082.89|1066.89|1083.25|1067.25|1082.65|1066.65|5
1643635690000|2022-01-31 13:28:10|1082.8|1066.8|1083.77|1067.77|1083.77|1067.77|1082.8|1066.8|8
1643635700000|2022-01-31 13:28:20|1083.83|1067.83|1084.65|1068.65|1084.75|1068.75|1083.83|1067.83|11
1643635710000|2022-01-31 13:28:30|1084.57|1068.57|1084.61|1068.61|1084.65|1068.65|1084.57|1068.57|4
1643635720000|2022-01-31 13:28:40|1084.49|1068.49|1085.57|1069.57|1085.57|1069.57|1084.49|1068.49|12
1643635730000|2022-01-31 13:28:50|1085.68|1069.68|1085.7|1069.7|1085.77|1069.77|1085.57|1069.57|7
1643635740000|2022-01-31 13:29:00|1085.6|1069.6|1085.69|1069.69|1085.69|1069.69|1085.2|1069.2|9
1643635750000|2022-01-31 13:29:10|1085.72|1069.72|1085.7|1069.7|1085.72|1069.72|1085.61|1069.61|3
1643635760000|2022-01-31 13:29:20|1085.76|1069.76|1085.59|1069.59|1085.76|1069.76|1085.59|1069.59|5
1643635770000|2022-01-31 13:29:30|1085.7|1069.7|1086.75|1070.75|1086.75|1070.75|1085.7|1069.7|13
1643635780000|2022-01-31 13:29:40|1086.85|1070.85|1086.85|1070.85|1086.85|1070.85|1086.85|1070.85|1
1643635790000|2022-01-31 13:29:50|1086.78|1070.78|1086.75|1070.75|1086.8|1070.8|1086.75|1070.75|5
1643635800000|2022-01-31 13:30:00|1086.84|1070.84|1087.28|1071.28|1087.56|1071.56|1086.84|1070.84|18
1643635810000|2022-01-31 13:30:10|1087.55|1071.55|1087.45|1071.45|1087.6|1071.6|1087.44|1071.44|12
1643635820000|2022-01-31 13:30:20|1087.5|1071.5|1087.89|1071.89|1087.89|1071.89|1087.5|1071.5|6
1643635830000|2022-01-31 13:30:30|1087.9|1071.9|1089.7|1073.7|1090.25|1074.25|1087.89|1071.89|17
1643635840000|2022-01-31 13:30:40|1089.99|1073.99|1089.2|1073.2|1089.99|1073.99|1089.2|1073.2|8
1643635850000|2022-01-31 13:30:50|1089.21|1073.21|1089.04|1073.04|1089.34|1073.34|1089.04|1073.04|12
1643635860000|2022-01-31 13:31:00|1089.19|1073.19|1089.25|1073.25|1089.41|1073.41|1089.12|1073.12|11
1643635870000|2022-01-31 13:31:10|1089.24|1073.24|1089.22|1073.22|1089.32|1073.32|1088.82|1072.82|10
1643635880000|2022-01-31 13:31:20|1089.23|1073.23|1088.28|1072.28|1089.32|1073.32|1088.18|1072.18|17
1643635890000|2022-01-31 13:31:30|1088.44|1072.44|1088.4|1072.4|1088.44|1072.44|1087.8|1071.8|12
1643635900000|2022-01-31 13:31:40|1088.3|1072.3|1089.04|1073.04|1089.3|1073.3|1088.22|1072.22|15
1643635910000|2022-01-31 13:31:50|1089.1|1073.1|1089.25|1073.25|1089.34|1073.34|1089.04|1073.04|14
1643635920000|2022-01-31 13:32:00|1089.33|1073.33|1089.86|1073.86|1089.86|1073.86|1089.25|1073.25|15
1643635930000|2022-01-31 13:32:10|1090.06|1074.06|1089.99|1073.99|1090.1|1074.1|1089.87|1073.87|5
1643635940000|2022-01-31 13:32:20|1090.17|1074.17|1090.5|1074.5|1090.5|1074.5|1090.09|1074.09|15
1643635950000|2022-01-31 13:32:30|1090.64|1074.64|1090.99|1074.99|1091.13|1075.13|1090.64|1074.64|6
1643635960000|2022-01-31 13:32:40|1090.8|1074.8|1090.89|1074.89|1091.06|1075.06|1090.75|1074.75|10
1643635970000|2022-01-31 13:32:50|1090.75|1074.75|1090.41|1074.41|1090.75|1074.75|1090.16|1074.16|11
1643635980000|2022-01-31 13:33:00|1090.6|1074.6|1090.41|1074.41|1090.6|1074.6|1090.38|1074.38|4
1643635990000|2022-01-31 13:33:10|1090.6|1074.6|1090.7|1074.7|1090.88|1074.88|1090.6|1074.6|8
1643636000000|2022-01-31 13:33:20|1090.81|1074.81|1090.89|1074.89|1091.04|1075.04|1090.77|1074.77|11
1643636010000|2022-01-31 13:33:30|1090.73|1074.73|1090.91|1074.91|1090.93|1074.93|1090.73|1074.73|6
1643636020000|2022-01-31 13:33:40|1090.92|1074.92|1090.92|1074.92|1091.06|1075.06|1090.92|1074.92|3
1643636030000|2022-01-31 13:33:50|1090.81|1074.81|1090.95|1074.95|1090.96|1074.96|1090.78|1074.78|14
1643636040000|2022-01-31 13:34:00|1091.15|1075.15|1090.81|1074.81|1091.15|1075.15|1090.81|1074.81|10
1643636050000|2022-01-31 13:34:10|1090.91|1074.91|1090.79|1074.79|1090.98|1074.98|1090.79|1074.79|8
1643636060000|2022-01-31 13:34:20|1090.89|1074.89|1090.77|1074.77|1090.89|1074.89|1090.77|1074.77|2
1643636070000|2022-01-31 13:34:30|1090.89|1074.89|1090.38|1074.38|1091.09|1075.09|1090.27|1074.27|8
1643636080000|2022-01-31 13:34:40|1090.27|1074.27|1090.73|1074.73|1090.77|1074.77|1089.92|1073.92|11
1643636090000|2022-01-31 13:34:50|1090.59|1074.59|1090.74|1074.74|1090.74|1074.74|1090.59|1074.59|3
1643636100000|2022-01-31 13:35:00|1090.83|1074.83|1091.88|1075.88|1092.31|1076.31|1090.83|1074.83|21
1643636110000|2022-01-31 13:35:10|1092.09|1076.09|1091.41|1075.41|1092.09|1076.09|1091.33|1075.33|12
1643636120000|2022-01-31 13:35:20|1091.15|1075.15|1090.9|1074.9|1091.15|1075.15|1090.9|1074.9|2
1643636130000|2022-01-31 13:35:30|1090.81|1074.81|1090.5|1074.5|1090.81|1074.81|1090.5|1074.5|4
1643636140000|2022-01-31 13:35:40|1090.15|1074.15|1090.5|1074.5|1090.62|1074.62|1090.15|1074.15|6
1643636150000|2022-01-31 13:35:50|1090.42|1074.42|1090.65|1074.65|1090.85|1074.85|1090|1074|12
1643636160000|2022-01-31 13:36:00|1090.61|1074.61|1090.89|1074.89|1091.02|1075.02|1090.61|1074.61|8
1643636170000|2022-01-31 13:36:10|1090.88|1074.88|1090.68|1074.68|1090.89|1074.89|1090.67|1074.67|6
1643636180000|2022-01-31 13:36:20|1090.79|1074.79|1090.79|1074.79|1090.8|1074.8|1090.79|1074.79|3
1643636190000|2022-01-31 13:36:30|1091.06|1075.06|1091.07|1075.07|1091.07|1075.07|1091.05|1075.05|3
1643636200000|2022-01-31 13:36:40|1091.15|1075.15|1091.3|1075.3|1091.49|1075.49|1091.15|1075.15|12
1643636210000|2022-01-31 13:36:50|1090.8|1074.8|1090.89|1074.89|1091.11|1075.11|1090.8|1074.8|5
1643636220000|2022-01-31 13:37:00|1091.04|1075.04|1091.18|1075.18|1091.18|1075.18|1090.89|1074.89|5
1643636230000|2022-01-31 13:37:10|1091.03|1075.03|1091.44|1075.44|1091.44|1075.44|1091.03|1075.03|4
1643636240000|2022-01-31 13:37:20|1091.39|1075.39|1091.25|1075.25|1091.39|1075.39|1091.25|1075.25|6
1643636250000|2022-01-31 13:37:30|1091.34|1075.34|1091.34|1075.34|1091.34|1075.34|1091.16|1075.16|5
1643636260000|2022-01-31 13:37:40|1091.32|1075.32|1090.36|1074.36|1091.32|1075.32|1090.36|1074.36|6
1643636270000|2022-01-31 13:37:50|1090.37|1074.37|1090.1|1074.1|1090.37|1074.37|1090.1|1074.1|5
1643636280000|2022-01-31 13:38:00|1090|1074|1090.25|1074.25|1090.37|1074.37|1090|1074|4
1643636290000|2022-01-31 13:38:10|1090.09|1074.09|1090.09|1074.09|1090.09|1074.09|1090.09|1074.09|1
1643636300000|2022-01-31 13:38:20|1090.45|1074.45|1090.37|1074.37|1090.45|1074.45|1090.37|1074.37|4
1643636310000|2022-01-31 13:38:30|1090.39|1074.39|1089.7|1073.7|1090.39|1074.39|1089.7|1073.7|3
1643636320000|2022-01-31 13:38:40|1090.13|1074.13|1089.5|1073.5|1090.13|1074.13|1089.5|1073.5|4
1643636330000|2022-01-31 13:38:50|1089.25|1073.25|1089.51|1073.51|1089.62|1073.62|1089.25|1073.25|6
1643636340000|2022-01-31 13:39:00|1089.54|1073.54|1089.5|1073.5|1089.54|1073.54|1089.5|1073.5|2
1643636350000|2022-01-31 13:39:10|1089.15|1073.15|1089.15|1073.15|1089.15|1073.15|1089.15|1073.15|1
1643636360000|2022-01-31 13:39:20|1088.65|1072.65|1088.6|1072.6|1088.65|1072.65|1088.6|1072.6|2
1643636370000|2022-01-31 13:39:30|1088.7|1072.7|1088.33|1072.33|1088.7|1072.7|1088.2|1072.2|7
1643636380000|2022-01-31 13:39:40|1088.34|1072.34|1088.62|1072.62|1088.69|1072.69|1088.34|1072.34|8
1643636390000|2022-01-31 13:39:50|1088.5|1072.5|1088.4|1072.4|1088.5|1072.5|1088.25|1072.25|6
1643636400000|2022-01-31 13:40:00|1088.33|1072.33|1088.5|1072.5|1088.81|1072.81|1088.33|1072.33|11
1643636410000|2022-01-31 13:40:10|1088.78|1072.78|1088.47|1072.47|1088.78|1072.78|1088.47|1072.47|3
1643636430000|2022-01-31 13:40:30|1088.25|1072.25|1088.46|1072.46|1088.46|1072.46|1088.25|1072.25|2
1643636440000|2022-01-31 13:40:40|1088.3|1072.3|1088.18|1072.18|1088.46|1072.46|1088.18|1072.18|3
1643636450000|2022-01-31 13:40:50|1088.33|1072.33|1091.42|1075.42|1091.75|1075.75|1087.95|1071.95|25
1643636460000|2022-01-31 13:41:00|1091.5|1075.5|1091|1075|1091.57|1075.57|1091|1075|6
1643636470000|2022-01-31 13:41:10|1091.16|1075.16|1091.08|1075.08|1091.35|1075.35|1091.08|1075.08|8
1643636480000|2022-01-31 13:41:20|1091.21|1075.21|1091.18|1075.18|1091.46|1075.46|1091.05|1075.05|11
1643636490000|2022-01-31 13:41:30|1091.19|1075.19|1090.92|1074.92|1091.31|1075.31|1090.92|1074.92|10
1643636500000|2022-01-31 13:41:40|1090.6|1074.6|1091.17|1075.17|1091.35|1075.35|1090.5|1074.5|16
1643636510000|2022-01-31 13:41:50|1091.16|1075.16|1090.67|1074.67|1091.17|1075.17|1090.65|1074.65|6
1643636520000|2022-01-31 13:42:00|1090.78|1074.78|1090.85|1074.85|1090.87|1074.87|1090.67|1074.67|4
1643636530000|2022-01-31 13:42:10|1090.87|1074.87|1090.75|1074.75|1090.87|1074.87|1090.75|1074.75|2
1643636540000|2022-01-31 13:42:20|1090.87|1074.87|1090.87|1074.87|1090.87|1074.87|1090.87|1074.87|1
1643636550000|2022-01-31 13:42:30|1090.65|1074.65|1090.87|1074.87|1090.87|1074.87|1090.65|1074.65|2
1643636560000|2022-01-31 13:42:40|1090.5|1074.5|1090.39|1074.39|1090.5|1074.5|1090.39|1074.39|4
1643636570000|2022-01-31 13:42:50|1089.65|1073.65|1090.65|1074.65|1090.78|1074.78|1089.65|1073.65|9
1643636580000|2022-01-31 13:43:00|1090.73|1074.73|1090.86|1074.86|1090.9|1074.9|1090.73|1074.73|5
1643636590000|2022-01-31 13:43:10|1090.96|1074.96|1090.96|1074.96|1090.96|1074.96|1090.83|1074.83|3
1643636600000|2022-01-31 13:43:20|1091.33|1075.33|1091.12|1075.12|1091.33|1075.33|1091.12|1075.12|3
1643636610000|2022-01-31 13:43:30|1090.6|1074.6|1091.09|1075.09|1091.09|1075.09|1090.6|1074.6|2
1643636620000|2022-01-31 13:43:40|1091.12|1075.12|1091.12|1075.12|1091.12|1075.12|1091.12|1075.12|1
1643636630000|2022-01-31 13:43:50|1090.96|1074.96|1091.07|1075.07|1091.12|1075.12|1090.96|1074.96|4
1643636640000|2022-01-31 13:44:00|1090.96|1074.96|1091.06|1075.06|1091.06|1075.06|1090.96|1074.96|2
1643636660000|2022-01-31 13:44:20|1090.65|1074.65|1091.37|1075.37|1091.37|1075.37|1090.65|1074.65|10
1643636670000|2022-01-31 13:44:30|1091.22|1075.22|1091.22|1075.22|1091.22|1075.22|1091.22|1075.22|1
1643636680000|2022-01-31 13:44:40|1091.46|1075.46|1091.5|1075.5|1091.62|1075.62|1091.22|1075.22|8
1643636690000|2022-01-31 13:44:50|1091.6|1075.6|1091.92|1075.92|1091.92|1075.92|1091.5|1075.5|4
1643636700000|2022-01-31 13:45:00|1091.45|1075.45|1091.79|1075.79|1091.9|1075.9|1091.45|1075.45|3
1643636710000|2022-01-31 13:45:10|1091.9|1075.9|1091.2|1075.2|1091.9|1075.9|1091.2|1075.2|5
1643636720000|2022-01-31 13:45:20|1090.95|1074.95|1090.95|1074.95|1090.95|1074.95|1090.95|1074.95|1
1643636730000|2022-01-31 13:45:30|1090.7|1074.7|1090.7|1074.7|1090.99|1074.99|1090.7|1074.7|7
1643636740000|2022-01-31 13:45:40|1090.6|1074.6|1090.73|1074.73|1090.73|1074.73|1090.5|1074.5|4
1643636750000|2022-01-31 13:45:50|1090.53|1074.53|1090.5|1074.5|1090.53|1074.53|1090.41|1074.41|3
1643636760000|2022-01-31 13:46:00|1090.34|1074.34|1090.26|1074.26|1090.52|1074.52|1090.26|1074.26|4
1643636770000|2022-01-31 13:46:10|1090.25|1074.25|1090.25|1074.25|1090.25|1074.25|1090.25|1074.25|1
1643636790000|2022-01-31 13:46:30|1090|1074|1090|1074|1090|1074|1090|1074|1
1643636820000|2022-01-31 13:47:00|1088.95|1072.95|1088.36|1072.36|1088.95|1072.95|1088.36|1072.36|9
1643636830000|2022-01-31 13:47:10|1088.26|1072.26|1087.68|1071.68|1088.28|1072.28|1087.68|1071.68|6
1643636840000|2022-01-31 13:47:20|1085.08|1074.28|1085.08|1074.28|1085.08|1074.28|1085.08|1074.28|1
1643636850000|2022-01-31 13:47:30|1085.48|1074.68|1085.86|1075.06|1085.9|1075.1|1085.48|1074.68|7
1643636860000|2022-01-31 13:47:40|1085.1|1074.3|1085.36|1074.56|1085.36|1074.56|1085.1|1074.3|2
1643636870000|2022-01-31 13:47:50|1084.95|1074.15|1084.25|1073.45|1084.95|1074.15|1084.25|1073.45|6
1643636880000|2022-01-31 13:48:00|1084.65|1073.85|1084.14|1073.34|1084.65|1073.85|1083.9|1073.1|6
1643636890000|2022-01-31 13:48:10|1084.3|1073.5|1084.13|1073.33|1084.44|1073.64|1084.13|1073.33|5
1643636900000|2022-01-31 13:48:20|1084.26|1073.46|1084.7|1073.9|1084.81|1074.01|1084.26|1073.46|8
1643636910000|2022-01-31 13:48:30|1084.81|1074.01|1084.68|1073.88|1084.81|1074.01|1084.68|1073.88|3
1643636920000|2022-01-31 13:48:40|1084.79|1073.99|1085.05|1074.25|1085.05|1074.25|1084.79|1073.99|4
1643636930000|2022-01-31 13:48:50|1085.01|1074.21|1085.09|1074.29|1085.16|1074.36|1085.01|1074.21|6
1643636940000|2022-01-31 13:49:00|1085.2|1074.4|1084.9|1074.1|1085.28|1074.48|1084.9|1074.1|7
1643636950000|2022-01-31 13:49:10|1084.85|1074.05|1084.31|1073.51|1084.85|1074.05|1084.24|1073.44|5
1643636970000|2022-01-31 13:49:30|1084.1|1073.3|1084.31|1073.51|1084.31|1073.51|1084.1|1073.3|2
1643636980000|2022-01-31 13:49:40|1084.56|1073.76|1084.31|1073.51|1084.56|1073.76|1084.31|1073.51|2
1643636990000|2022-01-31 13:49:50|1084.32|1073.52|1085.64|1074.84|1085.82|1075.02|1084.32|1073.52|19
1643637000000|2022-01-31 13:50:00|1085.72|1074.92|1085.9|1075.1|1086|1075.2|1085.72|1074.92|3
1643637010000|2022-01-31 13:50:10|1085.91|1075.11|1086.1|1075.3|1086.1|1075.3|1085.91|1075.11|2
1643637030000|2022-01-31 13:50:30|1085.9|1075.1|1086.88|1076.08|1086.9|1076.1|1085.7|1074.9|12
1643637040000|2022-01-31 13:50:40|1086.97|1076.17|1086.8|1076|1086.97|1076.17|1086.8|1076|7
1643637050000|2022-01-31 13:50:50|1086.81|1076.01|1087.04|1076.24|1087.04|1076.24|1086.81|1076.01|3
1643637060000|2022-01-31 13:51:00|1087.15|1076.35|1086.9|1076.1|1087.33|1076.53|1086.9|1076.1|3
1643637070000|2022-01-31 13:51:10|1086.4|1075.6|1086.4|1075.6|1086.4|1075.6|1086.4|1075.6|1
1643637080000|2022-01-31 13:51:20|1086.15|1075.35|1086.25|1075.45|1086.25|1075.45|1086.15|1075.35|2
1643637090000|2022-01-31 13:51:30|1086.4|1075.6|1086.28|1075.48|1086.4|1075.6|1086.28|1075.48|2
1643637100000|2022-01-31 13:51:40|1086.4|1075.6|1086.31|1075.51|1086.4|1075.6|1086.31|1075.51|2
1643637110000|2022-01-31 13:51:50|1086.4|1075.6|1086.4|1075.6|1086.4|1075.6|1086.4|1075.6|1
1643637120000|2022-01-31 13:52:00|1086.31|1075.51|1086.4|1075.6|1086.4|1075.6|1086.31|1075.51|2
1643637130000|2022-01-31 13:52:10|1086.22|1075.42|1086.22|1075.42|1086.22|1075.42|1086.22|1075.42|1
1643637140000|2022-01-31 13:52:20|1086.23|1075.43|1086.26|1075.46|1086.26|1075.46|1086.23|1075.43|2
1643637150000|2022-01-31 13:52:30|1086.79|1075.99|1086.7|1075.9|1086.94|1076.14|1086.51|1075.71|10
1643637160000|2022-01-31 13:52:40|1086.58|1075.78|1086.81|1076.01|1086.82|1076.02|1086.49|1075.69|8
1643637180000|2022-01-31 13:53:00|1086.79|1075.99|1086.79|1075.99|1086.79|1075.99|1086.79|1075.99|1
1643637190000|2022-01-31 13:53:10|1086.91|1076.11|1087.1|1076.3|1087.15|1076.35|1086.79|1075.99|6
1643637200000|2022-01-31 13:53:20|1087.38|1076.58|1087.07|1076.27|1087.43|1076.63|1087.07|1076.27|4
1643637230000|2022-01-31 13:53:50|1087.06|1076.26|1087.02|1076.22|1087.06|1076.26|1087.02|1076.22|4
1643637240000|2022-01-31 13:54:00|1087|1076.2|1086.59|1075.79|1087|1076.2|1086.59|1075.79|5
1643637250000|2022-01-31 13:54:10|1086.1|1075.3|1086.17|1075.37|1086.33|1075.53|1086|1075.2|8
1643637260000|2022-01-31 13:54:20|1086.22|1075.42|1086.22|1075.42|1086.22|1075.42|1086.22|1075.42|1
1643637270000|2022-01-31 13:54:30|1086.17|1075.37|1085.51|1074.71|1086.17|1075.37|1085.5|1074.7|6
1643637290000|2022-01-31 13:54:50|1085.5|1074.7|1086.1|1075.3|1086.1|1075.3|1085.5|1074.7|6
1643637300000|2022-01-31 13:55:00|1086.11|1075.31|1086.48|1075.68|1086.55|1075.75|1086.1|1075.3|5
1643637310000|2022-01-31 13:55:10|1086.1|1075.3|1086.1|1075.3|1086.1|1075.3|1086.1|1075.3|1
1643637320000|2022-01-31 13:55:20|1086.11|1075.31|1086.48|1075.68|1086.48|1075.68|1086.1|1075.3|4
1643637340000|2022-01-31 13:55:40|1086.49|1075.69|1086.48|1075.68|1086.6|1075.8|1086.48|1075.68|4
1643637350000|2022-01-31 13:55:50|1086.1|1075.3|1086.27|1075.47|1086.27|1075.47|1086.1|1075.3|2
1643637360000|2022-01-31 13:56:00|1086.44|1075.64|1087|1076.2|1087.25|1076.45|1086.44|1075.64|8
1643637370000|2022-01-31 13:56:10|1087.15|1076.35|1086.98|1076.18|1087.15|1076.35|1086.88|1076.08|3
1643637380000|2022-01-31 13:56:20|1087.2|1076.4|1087.9|1077.1|1088.02|1077.22|1087.2|1076.4|11
1643637390000|2022-01-31 13:56:30|1087.82|1077.02|1087.15|1076.35|1087.9|1077.1|1087.15|1076.35|7
1643637400000|2022-01-31 13:56:40|1086.9|1076.1|1086.45|1075.65|1086.9|1076.1|1086.45|1075.65|3
1643637410000|2022-01-31 13:56:50|1086.08|1075.28|1086.38|1075.58|1086.58|1075.78|1086.08|1075.28|5
1643637420000|2022-01-31 13:57:00|1086|1075.2|1086|1075.2|1086.36|1075.56|1086|1075.2|3
1643637430000|2022-01-31 13:57:10|1086.38|1075.58|1085.9|1075.1|1086.38|1075.58|1085.9|1075.1|5
1643637440000|2022-01-31 13:57:20|1085.19|1074.39|1086.06|1075.26|1086.06|1075.26|1085.19|1074.39|3
1643637450000|2022-01-31 13:57:30|1086.03|1075.23|1086.05|1075.25|1086.05|1075.25|1085.94|1075.14|3
1643637470000|2022-01-31 13:57:50|1086.19|1075.39|1085.75|1074.95|1086.19|1075.39|1085.75|1074.95|6
1643637480000|2022-01-31 13:58:00|1085.86|1075.06|1086.08|1075.28|1086.38|1075.58|1085.6|1074.8|9
1643637490000|2022-01-31 13:58:10|1086.85|1076.05|1086.57|1075.77|1086.85|1076.05|1086.57|1075.77|3
1643637500000|2022-01-31 13:58:20|1085.95|1075.15|1085.95|1075.15|1086.07|1075.27|1085.95|1075.15|3
1643637510000|2022-01-31 13:58:30|1086.07|1075.27|1086.24|1075.44|1086.25|1075.45|1086.07|1075.27|9
1643637520000|2022-01-31 13:58:40|1086.16|1075.36|1086.08|1075.28|1086.25|1075.45|1086.07|1075.27|5
1643637530000|2022-01-31 13:58:50|1086.16|1075.36|1086.65|1075.85|1086.65|1075.85|1086.16|1075.36|3
1643637540000|2022-01-31 13:59:00|1086.57|1075.77|1086.07|1075.27|1086.59|1075.79|1086.07|1075.27|4
1643637550000|2022-01-31 13:59:10|1086.12|1075.32|1086.15|1075.35|1086.16|1075.36|1086.07|1075.27|4
1643637560000|2022-01-31 13:59:20|1086.55|1075.75|1086.71|1075.91|1086.71|1075.91|1086.07|1075.27|8
1643637570000|2022-01-31 13:59:30|1086.7|1075.9|1085.82|1075.02|1086.7|1075.9|1085.82|1075.02|11
1643637590000|2022-01-31 13:59:50|1085.79|1074.99|1085.35|1074.55|1085.8|1075|1085.35|1074.55|3
1643637600000|2022-01-31 14:00:00|1085.24|1074.44|1085.81|1075.01|1086.15|1075.35|1085.24|1074.44|12
1643637610000|2022-01-31 14:00:10|1085.8|1075|1085.36|1074.56|1085.8|1075|1085.05|1074.25|7
1643637620000|2022-01-31 14:00:20|1085.56|1074.76|1085|1074.2|1085.56|1074.76|1085|1074.2|3
1643637630000|2022-01-31 14:00:30|1085.48|1074.68|1085.04|1074.24|1086.19|1075.39|1084.86|1074.06|13
1643637640000|2022-01-31 14:00:40|1084.86|1074.06|1085.63|1074.83|1085.63|1074.83|1084.8|1074|10
1643637650000|2022-01-31 14:00:50|1085.84|1075.04|1085.73|1074.93|1085.84|1075.04|1085.09|1074.29|13
1643637660000|2022-01-31 14:01:00|1085.74|1074.94|1085.68|1074.88|1085.85|1075.05|1085.68|1074.88|6
1643637670000|2022-01-31 14:01:10|1085.67|1074.87|1085.79|1074.99|1085.79|1074.99|1085.67|1074.87|3
1643637680000|2022-01-31 14:01:20|1085.88|1075.08|1086.03|1075.23|1086.03|1075.23|1085.88|1075.08|3
1643637690000|2022-01-31 14:01:30|1085.9|1075.1|1085.34|1074.54|1085.9|1075.1|1085.34|1074.54|7
1643637700000|2022-01-31 14:01:40|1085.2|1074.4|1085.15|1074.35|1085.2|1074.4|1085.15|1074.35|2
1643637710000|2022-01-31 14:01:50|1085.65|1074.85|1085.15|1074.35|1085.65|1074.85|1085.15|1074.35|4
1643637720000|2022-01-31 14:02:00|1085.47|1074.67|1085.65|1074.85|1085.65|1074.85|1085.47|1074.67|2
1643637730000|2022-01-31 14:02:10|1085.69|1074.89|1085.09|1074.29|1085.69|1074.89|1085.09|1074.29|4
1643637740000|2022-01-31 14:02:20|1085.1|1074.3|1085.24|1074.44|1085.24|1074.44|1085.1|1074.3|2
1643637750000|2022-01-31 14:02:30|1085.09|1074.29|1085.09|1074.29|1085.09|1074.29|1085.09|1074.29|1
1643637760000|2022-01-31 14:02:40|1085.15|1074.35|1085.15|1074.35|1085.15|1074.35|1085.15|1074.35|1
1643637770000|2022-01-31 14:02:50|1085.09|1074.29|1085.09|1074.29|1085.09|1074.29|1085.09|1074.29|1
1643637780000|2022-01-31 14:03:00|1085.25|1074.45|1086.15|1075.35|1086.21|1075.41|1085.09|1074.29|11
1643637790000|2022-01-31 14:03:10|1085.95|1075.15|1085.9|1075.1|1085.95|1075.15|1085.9|1075.1|2
1643637800000|2022-01-31 14:03:20|1085.94|1075.14|1086.08|1075.28|1086.08|1075.28|1085.94|1075.14|5
1643637810000|2022-01-31 14:03:30|1086.1|1075.3|1086.9|1076.1|1086.9|1076.1|1086.06|1075.26|7
1643637820000|2022-01-31 14:03:40|1086.88|1076.08|1085.9|1075.1|1086.88|1076.08|1085.9|1075.1|11
1643637840000|2022-01-31 14:04:00|1086.03|1075.23|1085.78|1074.98|1086.03|1075.23|1085.78|1074.98|4
1643637850000|2022-01-31 14:04:10|1085.68|1074.88|1085.69|1074.89|1085.69|1074.89|1085.68|1074.88|2
1643637860000|2022-01-31 14:04:20|1086.05|1075.25|1085.78|1074.98|1086.05|1075.25|1085.78|1074.98|3
1643637870000|2022-01-31 14:04:30|1085.7|1074.9|1085.25|1074.45|1085.78|1074.98|1085.25|1074.45|4
1643637880000|2022-01-31 14:04:40|1084.95|1074.15|1084.81|1074.01|1084.95|1074.15|1084.81|1074.01|2
1643637890000|2022-01-31 14:04:50|1084.72|1073.92|1084.71|1073.91|1084.78|1073.98|1084.65|1073.85|4
1643637900000|2022-01-31 14:05:00|1084.72|1073.92|1084.79|1073.99|1084.79|1073.99|1084.64|1073.84|4
1643637910000|2022-01-31 14:05:10|1084.66|1073.86|1084.9|1074.1|1084.9|1074.1|1084.66|1073.86|7
1643637920000|2022-01-31 14:05:20|1084.91|1074.11|1084.86|1074.06|1085.04|1074.24|1084.86|1074.06|9
1643637930000|2022-01-31 14:05:30|1084.95|1074.15|1084.96|1074.16|1085.05|1074.25|1084.95|1074.15|3
1643637950000|2022-01-31 14:05:50|1085.15|1074.35|1085.17|1074.37|1085.17|1074.37|1085.15|1074.35|2
1643637960000|2022-01-31 14:06:00|1085.16|1074.36|1084.86|1074.06|1085.16|1074.36|1084.73|1073.93|14
1643637970000|2022-01-31 14:06:10|1085.03|1074.23|1085.02|1074.22|1085.25|1074.45|1085.02|1074.22|9
1643637990000|2022-01-31 14:06:30|1085.1|1074.3|1085.03|1074.23|1085.1|1074.3|1085.03|1074.23|2
1643638000000|2022-01-31 14:06:40|1085.36|1074.56|1086.2|1075.4|1086.3|1075.5|1085.36|1074.56|9
1643638010000|2022-01-31 14:06:50|1086.14|1075.34|1087.02|1076.22|1087.02|1076.22|1086.14|1075.34|10
1643638020000|2022-01-31 14:07:00|1087.03|1076.23|1087.02|1076.22|1087.03|1076.23|1087.02|1076.22|4
1643638040000|2022-01-31 14:07:20|1087.1|1076.3|1087.1|1076.3|1087.1|1076.3|1087.1|1076.3|1
1643638060000|2022-01-31 14:07:40|1087.05|1076.25|1087.04|1076.24|1087.05|1076.25|1087.04|1076.24|2
1643638080000|2022-01-31 14:08:00|1087.15|1076.35|1087.15|1076.35|1087.15|1076.35|1087.08|1076.28|3
1643638090000|2022-01-31 14:08:10|1087.2|1076.4|1087.15|1076.35|1087.2|1076.4|1087.15|1076.35|2
1643638100000|2022-01-31 14:08:20|1087.08|1076.28|1086.72|1075.92|1087.08|1076.28|1086.72|1075.92|5
1643638110000|2022-01-31 14:08:30|1086.74|1075.94|1087.03|1076.23|1087.18|1076.38|1086.74|1075.94|8
1643638130000|2022-01-31 14:08:50|1087.19|1076.39|1087.79|1076.99|1087.8|1077|1087.19|1076.39|7
1643638140000|2022-01-31 14:09:00|1087.8|1077|1087.9|1077.1|1087.9|1077.1|1087.8|1077|3
1643638160000|2022-01-31 14:09:20|1087.57|1076.77|1087.08|1076.28|1087.57|1076.77|1087.07|1076.27|4
1643638170000|2022-01-31 14:09:30|1087.09|1076.29|1087.78|1076.98|1087.78|1076.98|1087.09|1076.29|9
1643638180000|2022-01-31 14:09:40|1087.38|1076.58|1087.17|1076.37|1087.38|1076.58|1087.17|1076.37|3
1643638190000|2022-01-31 14:09:50|1086.9|1076.1|1087.2|1076.4|1087.26|1076.46|1086.9|1076.1|5
1643638200000|2022-01-31 14:10:00|1087.19|1076.39|1087.37|1076.57|1087.37|1076.57|1087.05|1076.25|7
1643638210000|2022-01-31 14:10:10|1087.56|1076.76|1088.03|1077.23|1088.03|1077.23|1087.56|1076.76|5
1643638220000|2022-01-31 14:10:20|1087.95|1077.15|1087.89|1077.09|1087.95|1077.15|1087.66|1076.86|6
1643638230000|2022-01-31 14:10:30|1087.9|1077.1|1087.9|1077.1|1087.9|1077.1|1087.9|1077.1|1
1643638240000|2022-01-31 14:10:40|1087.93|1077.13|1087.93|1077.13|1087.93|1077.13|1087.93|1077.13|1
1643638250000|2022-01-31 14:10:50|1088|1077.2|1088|1077.2|1088|1077.2|1088|1077.2|1
1643638260000|2022-01-31 14:11:00|1088.1|1077.3|1088.9|1078.1|1088.9|1078.1|1088.1|1077.3|10
1643638270000|2022-01-31 14:11:10|1088.97|1078.17|1088.74|1077.94|1088.97|1078.17|1088.74|1077.94|4
1643638280000|2022-01-31 14:11:20|1088.13|1077.33|1088.11|1077.31|1088.15|1077.35|1088.11|1077.31|3
1643638310000|2022-01-31 14:11:50|1088.13|1077.33|1088.25|1077.45|1088.25|1077.45|1088|1077.2|7
1643638320000|2022-01-31 14:12:00|1088.75|1077.95|1089.46|1078.66|1089.53|1078.73|1088.75|1077.95|12
1643638330000|2022-01-31 14:12:10|1089.73|1078.93|1090.1|1079.3|1090.6|1079.8|1089.73|1078.93|13
1643638340000|2022-01-31 14:12:20|1090.6|1079.8|1090.52|1079.72|1090.6|1079.8|1090.52|1079.72|2
1643638360000|2022-01-31 14:12:40|1090.57|1079.77|1090.58|1079.78|1090.58|1079.78|1090.57|1079.77|2
1643638380000|2022-01-31 14:13:00|1090.67|1079.87|1090.67|1079.87|1090.67|1079.87|1090.67|1079.87|1
1643638390000|2022-01-31 14:13:10|1090.66|1079.86|1090.2|1079.4|1090.69|1079.89|1090.2|1079.4|8
1643638400000|2022-01-31 14:13:20|1090.6|1079.8|1090.15|1079.35|1090.79|1079.99|1090.15|1079.35|10
1643638410000|2022-01-31 14:13:30|1090.66|1079.86|1090.24|1079.44|1090.66|1079.86|1090.14|1079.34|4
1643638430000|2022-01-31 14:13:50|1089.96|1079.16|1090.24|1079.44|1090.52|1079.72|1089.9|1079.1|7
1643638440000|2022-01-31 14:14:00|1090.48|1079.68|1090.53|1079.73|1090.53|1079.73|1090.48|1079.68|2
1643638450000|2022-01-31 14:14:10|1090.54|1079.74|1090.53|1079.73|1090.54|1079.74|1090.53|1079.73|4
1643638460000|2022-01-31 14:14:20|1090.49|1079.69|1090.72|1079.92|1090.72|1079.92|1090.49|1079.69|2
1643638470000|2022-01-31 14:14:30|1091.88|1081.08|1093.65|1082.85|1093.79|1082.99|1091.88|1081.08|10
1643638480000|2022-01-31 14:14:40|1093.99|1083.19|1094.05|1083.25|1094.05|1083.25|1093.4|1082.6|8
1643638490000|2022-01-31 14:14:50|1093.35|1082.55|1094.05|1083.25|1094.05|1083.25|1093.35|1082.55|7
1643638500000|2022-01-31 14:15:00|1093.94|1083.14|1093.89|1083.09|1094.05|1083.25|1093.65|1082.85|8
1643638510000|2022-01-31 14:15:10|1094.05|1083.25|1093.4|1082.6|1094.05|1083.25|1093.4|1082.6|9
1643638520000|2022-01-31 14:15:20|1092.66|1081.86|1092.1|1081.3|1092.75|1081.95|1091.91|1081.11|15
1643638530000|2022-01-31 14:15:30|1091.9|1081.1|1091.9|1081.1|1091.95|1081.15|1091.6|1080.8|8
1643638540000|2022-01-31 14:15:40|1091.8|1081|1092.57|1081.77|1092.57|1081.77|1091.8|1081|6
1643638550000|2022-01-31 14:15:50|1092.6|1081.8|1093.02|1082.22|1093.02|1082.22|1092.46|1081.66|4
1643638560000|2022-01-31 14:16:00|1093.01|1082.21|1093.01|1082.21|1093.01|1082.21|1093.01|1082.21|1
1643638570000|2022-01-31 14:16:10|1092.92|1082.12|1092.87|1082.07|1093.01|1082.21|1092.87|1082.07|3
1643638580000|2022-01-31 14:16:20|1092.76|1081.96|1092.99|1082.19|1092.99|1082.19|1092.76|1081.96|5
1643638590000|2022-01-31 14:16:30|1093.13|1082.33|1093.06|1082.26|1093.13|1082.33|1093.06|1082.26|7
1643638600000|2022-01-31 14:16:40|1093.09|1082.29|1093.86|1083.06|1093.88|1083.08|1093.09|1082.29|13
1643638610000|2022-01-31 14:16:50|1094.03|1083.23|1094.2|1083.4|1094.2|1083.4|1094.03|1083.23|3
1643638620000|2022-01-31 14:17:00|1094.24|1083.44|1095.46|1084.66|1095.46|1084.66|1093.82|1083.02|13
1643638630000|2022-01-31 14:17:10|1095.65|1084.85|1096.26|1085.46|1096.26|1085.46|1095.65|1084.85|7
1643638640000|2022-01-31 14:17:20|1096.2|1085.4|1096.3|1085.5|1096.84|1086.04|1096.01|1085.21|9
1643638650000|2022-01-31 14:17:30|1096.23|1085.43|1096.42|1085.62|1096.48|1085.68|1096.1|1085.3|4
1643638660000|2022-01-31 14:17:40|1096.15|1085.35|1096.5|1085.7|1096.77|1085.97|1096.15|1085.35|5
1643638670000|2022-01-31 14:17:50|1096.45|1085.65|1096.45|1085.65|1096.45|1085.65|1096.45|1085.65|1
1643638680000|2022-01-31 14:18:00|1096.5|1085.7|1096.89|1086.09|1096.97|1086.17|1096.5|1085.7|3
1643638690000|2022-01-31 14:18:10|1096.99|1086.19|1097.04|1086.24|1097.04|1086.24|1096.89|1086.09|3
1643638710000|2022-01-31 14:18:30|1096.2|1085.4|1096.2|1085.4|1096.2|1085.4|1096.2|1085.4|1
1643638720000|2022-01-31 14:18:40|1096.1|1085.3|1096.94|1086.14|1097|1086.2|1096.1|1085.3|9
1643638730000|2022-01-31 14:18:50|1096.8|1086|1097.4|1086.6|1097.76|1086.96|1096.8|1086|14
1643638740000|2022-01-31 14:19:00|1097.1|1086.3|1096.86|1086.06|1097.33|1086.53|1096.86|1086.06|8
1643638750000|2022-01-31 14:19:10|1096.2|1085.4|1096.2|1085.4|1096.88|1086.08|1096.1|1085.3|5
1643638760000|2022-01-31 14:19:20|1096.79|1085.99|1097.06|1086.26|1097.06|1086.26|1096.79|1085.99|2
1643638770000|2022-01-31 14:19:30|1096.93|1086.13|1096.37|1085.57|1096.93|1086.13|1096.37|1085.57|2
1643638780000|2022-01-31 14:19:40|1096.05|1085.25|1096|1085.2|1096.05|1085.25|1095.71|1084.91|5
1643638790000|2022-01-31 14:19:50|1096.12|1085.32|1096.12|1085.32|1096.12|1085.32|1096.12|1085.32|1
1643638800000|2022-01-31 14:20:00|1096.16|1085.36|1095.05|1084.25|1096.16|1085.36|1095.05|1084.25|6
1643638810000|2022-01-31 14:20:10|1095.19|1084.39|1095.49|1084.69|1095.66|1084.86|1094.35|1083.55|13
1643638820000|2022-01-31 14:20:20|1095.5|1084.7|1095.79|1084.99|1095.79|1084.99|1095.5|1084.7|5
1643638830000|2022-01-31 14:20:30|1095.84|1085.04|1095.62|1084.82|1096.08|1085.28|1095.51|1084.71|9
1643638840000|2022-01-31 14:20:40|1095.47|1084.67|1095.35|1084.55|1095.47|1084.67|1095.25|1084.45|6
1643638850000|2022-01-31 14:20:50|1095.23|1084.43|1095.36|1084.56|1095.43|1084.63|1095.23|1084.43|8
1643638860000|2022-01-31 14:21:00|1095.35|1084.55|1095.23|1084.43|1095.35|1084.55|1095.23|1084.43|2
1643638870000|2022-01-31 14:21:10|1095.27|1084.47|1095.7|1084.9|1095.7|1084.9|1095.27|1084.47|2
1643638880000|2022-01-31 14:21:20|1095.27|1084.47|1096.15|1085.35|1096.15|1085.35|1095.27|1084.47|8
1643638890000|2022-01-31 14:21:30|1095.79|1084.99|1095.95|1085.15|1095.95|1085.15|1095.79|1084.99|3
1643638900000|2022-01-31 14:21:40|1096|1085.2|1095.95|1085.15|1096|1085.2|1095.95|1085.15|2
1643638910000|2022-01-31 14:21:50|1095.92|1085.12|1096.94|1086.14|1096.94|1086.14|1095.92|1085.12|12
1643638920000|2022-01-31 14:22:00|1096.74|1085.94|1096.07|1085.27|1096.75|1085.95|1096.06|1085.26|5
1643638930000|2022-01-31 14:22:10|1095.96|1085.16|1096.48|1085.68|1096.48|1085.68|1095.96|1085.16|5
1643638940000|2022-01-31 14:22:20|1096.72|1085.92|1096.75|1085.95|1096.82|1086.02|1096.14|1085.34|6
1643638950000|2022-01-31 14:22:30|1096.8|1086|1096.85|1086.05|1096.9|1086.1|1096.8|1086|6
1643638960000|2022-01-31 14:22:40|1096.93|1086.13|1096.99|1086.19|1097.05|1086.25|1096.78|1085.98|6
1643638970000|2022-01-31 14:22:50|1097.12|1086.32|1097.06|1086.26|1097.28|1086.48|1097.06|1086.26|10
1643638980000|2022-01-31 14:23:00|1097.15|1086.35|1096.74|1085.94|1097.18|1086.38|1096.73|1085.93|12
1643638990000|2022-01-31 14:23:10|1096.73|1085.93|1097.95|1087.15|1097.95|1087.15|1096.1|1085.3|15
1643639000000|2022-01-31 14:23:20|1098.12|1087.32|1097.92|1087.12|1098.12|1087.32|1097.85|1087.05|10
1643639010000|2022-01-31 14:23:30|1097.79|1086.99|1097.82|1087.02|1097.82|1087.02|1097.68|1086.88|4
1643639020000|2022-01-31 14:23:40|1097.85|1087.05|1098.04|1087.24|1098.04|1087.24|1097.85|1087.05|5
1643639030000|2022-01-31 14:23:50|1097.9|1087.1|1098.05|1087.25|1098.17|1087.37|1097.9|1087.1|3
1643639040000|2022-01-31 14:24:00|1097.95|1087.15|1098.25|1087.45|1098.25|1087.45|1097.95|1087.15|5
1643639050000|2022-01-31 14:24:10|1098.08|1087.28|1098.09|1087.29|1098.09|1087.29|1098.05|1087.25|5
1643639070000|2022-01-31 14:24:30|1098.02|1087.22|1097.9|1087.1|1098.05|1087.25|1097.9|1087.1|5
1643639080000|2022-01-31 14:24:40|1097.67|1086.87|1097.76|1086.96|1097.85|1087.05|1097.67|1086.87|6
1643639090000|2022-01-31 14:24:50|1097.77|1086.97|1097.95|1087.15|1097.95|1087.15|1097.77|1086.97|3
1643639100000|2022-01-31 14:25:00|1098.03|1087.23|1098.37|1087.57|1098.51|1087.71|1098.03|1087.23|8
1643639110000|2022-01-31 14:25:10|1098.29|1087.49|1098.58|1087.78|1098.65|1087.85|1098.01|1087.21|10
1643639120000|2022-01-31 14:25:20|1098.14|1087.34|1098.08|1087.28|1098.14|1087.34|1098.08|1087.28|2
1643639130000|2022-01-31 14:25:30|1098.15|1087.35|1098.15|1087.35|1098.15|1087.35|1098.08|1087.28|3
1643639150000|2022-01-31 14:25:50|1097.83|1087.03|1097.67|1086.87|1097.99|1087.19|1097.67|1086.87|7
1643639160000|2022-01-31 14:26:00|1097.32|1086.52|1096.96|1086.16|1097.32|1086.52|1096.77|1085.97|9
1643639170000|2022-01-31 14:26:10|1097.35|1086.55|1098.53|1087.73|1098.61|1087.81|1097.35|1086.55|11
1643639180000|2022-01-31 14:26:20|1098.63|1087.83|1098.68|1087.88|1098.78|1087.98|1098.57|1087.77|9
1643639190000|2022-01-31 14:26:30|1098.86|1088.06|1098.66|1087.86|1098.86|1088.06|1098.66|1087.86|3
1643639200000|2022-01-31 14:26:40|1098.2|1087.4|1098.6|1087.8|1098.73|1087.93|1098.2|1087.4|6
1643639210000|2022-01-31 14:26:50|1098.73|1087.93|1098.55|1087.75|1098.73|1087.93|1098.55|1087.75|3
1643639220000|2022-01-31 14:27:00|1098.68|1087.88|1098.92|1088.12|1098.92|1088.12|1098.68|1087.88|3
1643639230000|2022-01-31 14:27:10|1099.4|1088.6|1099.61|1088.81|1099.61|1088.81|1099.38|1088.58|5
1643639240000|2022-01-31 14:27:20|1099.35|1088.55|1099.12|1088.32|1099.61|1088.81|1099.12|1088.32|5
1643639250000|2022-01-31 14:27:30|1099.28|1088.48|1099.28|1088.48|1099.28|1088.48|1099.28|1088.48|1
1643639260000|2022-01-31 14:27:40|1099.15|1088.35|1099.51|1088.71|1099.51|1088.71|1099.15|1088.35|6
1643639270000|2022-01-31 14:27:50|1099.46|1088.66|1099.46|1088.66|1099.46|1088.66|1099.46|1088.66|1
1643639280000|2022-01-31 14:28:00|1099.57|1088.77|1099.35|1088.55|1099.57|1088.77|1099.34|1088.54|3
1643639290000|2022-01-31 14:28:10|1099.44|1088.64|1099.46|1088.66|1099.46|1088.66|1099.35|1088.55|4
1643639300000|2022-01-31 14:28:20|1099.35|1088.55|1099.46|1088.66|1099.46|1088.66|1099.35|1088.55|2
1643639310000|2022-01-31 14:28:30|1099.68|1088.88|1100.61|1089.81|1100.83|1090.03|1099.68|1088.88|14
1643639320000|2022-01-31 14:28:40|1100.55|1089.75|1100.55|1089.75|1100.74|1089.94|1100.02|1089.22|7
1643639330000|2022-01-31 14:28:50|1100.05|1089.25|1099.85|1089.05|1100.05|1089.25|1099.84|1089.04|6
1643639340000|2022-01-31 14:29:00|1099.89|1089.09|1099.5|1088.7|1099.89|1089.09|1099.5|1088.7|2
1643639350000|2022-01-31 14:29:10|1099.49|1088.69|1100.31|1089.51|1100.58|1089.78|1099.45|1088.65|7
1643639360000|2022-01-31 14:29:20|1100.45|1089.65|1100.7|1089.9|1100.7|1089.9|1100.41|1089.61|4
1643639370000|2022-01-31 14:29:30|1100.85|1090.05|1100.85|1090.05|1101.03|1090.23|1100.69|1089.89|11
1643639380000|2022-01-31 14:29:40|1100.86|1090.06|1102.14|1091.34|1102.14|1091.34|1100.81|1090.01|10
1643639390000|2022-01-31 14:29:50|1102.21|1091.41|1102.26|1091.46|1102.98|1092.18|1101.9|1091.1|15
1643639400000|2022-01-31 14:30:00|1102.25|1091.45|1101.71|1090.91|1102.82|1092.02|1101.62|1090.82|23
1643639410000|2022-01-31 14:30:10|1101.72|1090.92|1101.51|1090.71|1101.87|1091.07|1101.12|1090.32|13
1643639420000|2022-01-31 14:30:20|1101.47|1090.67|1104.6|1093.8|1104.9|1094.1|1101.47|1090.67|23
1643639430000|2022-01-31 14:30:30|1104.75|1093.95|1104.58|1093.78|1104.9|1094.1|1104.48|1093.68|15
1643639440000|2022-01-31 14:30:40|1104.64|1093.84|1105.6|1094.8|1105.9|1095.1|1104.58|1093.78|16
1643639450000|2022-01-31 14:30:50|1105.28|1094.48|1105.49|1094.69|1105.49|1094.69|1104.3|1093.5|9
1643639460000|2022-01-31 14:31:00|1105.65|1094.85|1105.58|1094.78|1105.73|1094.93|1105.05|1094.25|15
1643639470000|2022-01-31 14:31:10|1105.5|1094.7|1104.37|1093.57|1105.65|1094.85|1104.27|1093.47|13
1643639480000|2022-01-31 14:31:20|1104.66|1093.86|1103.58|1092.78|1104.67|1093.87|1103.07|1092.27|20
1643639490000|2022-01-31 14:31:30|1103.76|1092.96|1102.84|1092.04|1103.77|1092.97|1102.1|1091.3|22
1643639500000|2022-01-31 14:31:40|1102.5|1091.7|1098.91|1088.11|1102.5|1091.7|1098.9|1088.1|22
1643639510000|2022-01-31 14:31:50|1098.86|1088.06|1098.41|1087.61|1099.24|1088.44|1098.41|1087.61|9
1643639520000|2022-01-31 14:32:00|1098.81|1088.01|1097.4|1086.6|1098.81|1088.01|1097.4|1086.6|13
1643639530000|2022-01-31 14:32:10|1096.9|1086.1|1095.96|1085.16|1096.9|1086.1|1095.96|1085.16|11
1643639540000|2022-01-31 14:32:20|1095.56|1084.76|1096.12|1085.32|1096.46|1085.66|1095.56|1084.76|9
1643639550000|2022-01-31 14:32:30|1096.13|1085.33|1096.46|1085.66|1096.82|1086.02|1095.57|1084.77|14
1643639560000|2022-01-31 14:32:40|1096.2|1085.4|1096.39|1085.59|1096.7|1085.9|1096.2|1085.4|5
1643639570000|2022-01-31 14:32:50|1096.6|1085.8|1096.34|1085.54|1096.6|1085.8|1096.34|1085.54|2
1643639580000|2022-01-31 14:33:00|1096.39|1085.59|1098.9|1088.1|1099.12|1088.32|1096.39|1085.59|21
1643639590000|2022-01-31 14:33:10|1099.17|1088.37|1098.9|1088.1|1099.66|1088.86|1098.89|1088.09|12
1643639600000|2022-01-31 14:33:20|1098.2|1087.4|1099.17|1088.37|1099.17|1088.37|1098.04|1087.24|18
1643639610000|2022-01-31 14:33:30|1099.26|1088.46|1098.81|1088.01|1099.26|1088.46|1098.75|1087.95|16
1643639620000|2022-01-31 14:33:40|1098.9|1088.1|1097.66|1086.86|1098.9|1088.1|1097.65|1086.85|5
1643639630000|2022-01-31 14:33:50|1097.68|1086.88|1097.9|1087.1|1098.54|1087.74|1097.27|1086.47|20
1643639640000|2022-01-31 14:34:00|1098.23|1087.43|1102.9|1092.1|1103.07|1092.27|1098.23|1087.43|25
1643639650000|2022-01-31 14:34:10|1102.7|1091.9|1102.9|1092.1|1103.39|1092.59|1102.51|1091.71|20
1643639660000|2022-01-31 14:34:20|1103.1|1092.3|1103.33|1092.53|1103.46|1092.66|1102.9|1092.1|13
1643639670000|2022-01-31 14:34:30|1103.71|1092.91|1105.92|1095.12|1106.67|1095.87|1103.71|1092.91|17
1643639680000|2022-01-31 14:34:40|1105.93|1095.13|1104.4|1093.6|1105.93|1095.13|1104.4|1093.6|8
1643639690000|2022-01-31 14:34:50|1104.84|1094.04|1104.9|1094.1|1105.55|1094.75|1104.84|1094.04|12
1643639700000|2022-01-31 14:35:00|1104.61|1093.81|1104.93|1094.13|1105.34|1094.54|1104.61|1093.81|7
1643639710000|2022-01-31 14:35:10|1104.85|1094.05|1103.15|1092.35|1104.85|1094.05|1103.08|1092.28|13
1643639720000|2022-01-31 14:35:20|1103.2|1092.4|1104.53|1093.73|1104.53|1093.73|1103.2|1092.4|8
1643639730000|2022-01-31 14:35:30|1105|1094.2|1104.76|1093.96|1105.29|1094.49|1104.69|1093.89|17
1643639740000|2022-01-31 14:35:40|1104.77|1093.97|1103.9|1093.1|1104.77|1093.97|1103.65|1092.85|21
1643639750000|2022-01-31 14:35:50|1104.28|1093.48|1104.47|1093.67|1104.69|1093.89|1103.9|1093.1|18
1643639760000|2022-01-31 14:36:00|1104.15|1093.35|1103.76|1092.96|1104.5|1093.7|1103.45|1092.65|11
1643639770000|2022-01-31 14:36:10|1103.87|1093.07|1102.73|1091.93|1104.05|1093.25|1102.59|1091.79|16
1643639780000|2022-01-31 14:36:20|1102.6|1091.8|1103.63|1092.83|1103.63|1092.83|1102.6|1091.8|17
1643639790000|2022-01-31 14:36:30|1103.54|1092.74|1103.01|1092.21|1103.58|1092.78|1103.01|1092.21|7
1643639800000|2022-01-31 14:36:40|1102.75|1091.95|1102.76|1091.96|1102.96|1092.16|1102.63|1091.83|11
1643639810000|2022-01-31 14:36:50|1102.75|1091.95|1102.16|1091.36|1102.96|1092.16|1102.16|1091.36|11
1643639820000|2022-01-31 14:37:00|1102.61|1091.81|1102.86|1092.06|1103.09|1092.29|1102.61|1091.81|17
1643639830000|2022-01-31 14:37:10|1102.61|1091.81|1102.98|1092.18|1103.15|1092.35|1102.61|1091.81|9
1643639840000|2022-01-31 14:37:20|1103.04|1092.24|1103.78|1092.98|1103.88|1093.08|1102.97|1092.17|16
1643639850000|2022-01-31 14:37:30|1103.4|1092.6|1103.2|1092.4|1103.58|1092.78|1102.99|1092.19|12
1643639860000|2022-01-31 14:37:40|1103.33|1092.53|1103.38|1092.58|1103.38|1092.58|1102.95|1092.15|9
1643639870000|2022-01-31 14:37:50|1103.11|1092.31|1103.37|1092.57|1103.55|1092.75|1103.1|1092.3|14
1643639880000|2022-01-31 14:38:00|1103.38|1092.58|1104.23|1093.43|1104.38|1093.58|1103.35|1092.55|15
1643639890000|2022-01-31 14:38:10|1104.41|1093.61|1104.31|1093.51|1104.41|1093.61|1103.85|1093.05|9
1643639900000|2022-01-31 14:38:20|1104.5|1093.7|1104.91|1094.11|1104.91|1094.11|1104.12|1093.32|12
1643639910000|2022-01-31 14:38:30|1105.07|1094.27|1105.62|1094.82|1105.62|1094.82|1105.07|1094.27|7
1643639920000|2022-01-31 14:38:40|1105.71|1094.91|1105.08|1094.28|1105.72|1094.92|1105.04|1094.24|11
1643639930000|2022-01-31 14:38:50|1105.14|1094.34|1105.67|1094.87|1105.74|1094.94|1104.34|1093.54|14
1643639940000|2022-01-31 14:39:00|1105.68|1094.88|1106.89|1096.09|1107.12|1096.32|1105.61|1094.81|13
1643639950000|2022-01-31 14:39:10|1106.15|1095.35|1106.33|1095.53|1106.78|1095.98|1106.05|1095.25|17
1643639960000|2022-01-31 14:39:20|1105.96|1095.16|1106.02|1095.22|1106.42|1095.62|1105.32|1094.52|13
1643639970000|2022-01-31 14:39:30|1106.95|1096.15|1106.38|1095.58|1106.95|1096.15|1106.11|1095.31|11
1643639980000|2022-01-31 14:39:40|1106.36|1095.56|1106.85|1096.05|1107.03|1096.23|1106.36|1095.56|11
1643639990000|2022-01-31 14:39:50|1106.98|1096.18|1107.46|1096.66|1107.57|1096.77|1106.88|1096.08|13
1643640000000|2022-01-31 14:40:00|1107.15|1096.35|1107.59|1096.79|1107.74|1096.94|1107.15|1096.35|4
1643640010000|2022-01-31 14:40:10|1107.71|1096.91|1108.59|1097.79|1108.7|1097.9|1107.1|1096.3|16
1643640020000|2022-01-31 14:40:20|1108.65|1097.85|1109.06|1098.26|1109.06|1098.26|1108.32|1097.52|13
1643640030000|2022-01-31 14:40:30|1109.07|1098.27|1108.86|1098.06|1109.16|1098.36|1108.86|1098.06|8
1643640040000|2022-01-31 14:40:40|1108.78|1097.98|1108.61|1097.81|1108.9|1098.1|1108.6|1097.8|11
1643640050000|2022-01-31 14:40:50|1108.64|1097.84|1108.15|1097.35|1108.75|1097.95|1108.15|1097.35|9
1643640060000|2022-01-31 14:41:00|1108.26|1097.46|1107.89|1097.09|1108.27|1097.47|1107.89|1097.09|8
1643640070000|2022-01-31 14:41:10|1107.9|1097.1|1108.14|1097.34|1108.21|1097.41|1107.9|1097.1|7
1643640080000|2022-01-31 14:41:20|1108.16|1097.36|1106.85|1096.05|1108.17|1097.37|1106.85|1096.05|12
1643640090000|2022-01-31 14:41:30|1106.86|1096.06|1107.4|1096.6|1107.51|1096.71|1106.86|1096.06|10
1643640100000|2022-01-31 14:41:40|1107.15|1096.35|1107.01|1096.21|1107.28|1096.48|1106.1|1095.3|11
1643640110000|2022-01-31 14:41:50|1106.89|1096.09|1108.76|1097.96|1108.76|1097.96|1106.89|1096.09|13
1643640120000|2022-01-31 14:42:00|1108.92|1098.12|1109.24|1098.44|1109.3|1098.5|1108.43|1097.63|10
1643640130000|2022-01-31 14:42:10|1109.14|1098.34|1109.18|1098.38|1109.33|1098.53|1108.92|1098.12|15
1643640140000|2022-01-31 14:42:20|1109.19|1098.39|1109.21|1098.41|1109.63|1098.83|1109.15|1098.35|12
1643640150000|2022-01-31 14:42:30|1109.55|1098.75|1109.78|1098.98|1109.79|1098.99|1109.51|1098.71|11
1643640160000|2022-01-31 14:42:40|1109.75|1098.95|1110.49|1099.69|1110.49|1099.69|1109.75|1098.95|12
1643640170000|2022-01-31 14:42:50|1110.55|1099.75|1111.37|1100.57|1111.39|1100.59|1110.49|1099.69|15
1643640180000|2022-01-31 14:43:00|1111.61|1100.81|1116.65|1105.85|1117.01|1106.21|1111.61|1100.81|22
1643640190000|2022-01-31 14:43:10|1116.43|1105.63|1116.47|1105.67|1117.13|1106.33|1115.94|1105.14|21
1643640200000|2022-01-31 14:43:20|1116.48|1105.68|1117.46|1106.66|1117.46|1106.66|1116.48|1105.68|16
1643640210000|2022-01-31 14:43:30|1117.47|1106.67|1121.6|1110.8|1122.66|1111.86|1117.47|1106.67|25
1643640220000|2022-01-31 14:43:40|1121.4|1110.6|1122.09|1111.29|1122.48|1111.68|1121.23|1110.43|11
1643640230000|2022-01-31 14:43:50|1121.7|1110.9|1122.3|1111.5|1122.63|1111.83|1121.35|1110.55|15
1643640240000|2022-01-31 14:44:00|1121.97|1111.17|1120.9|1110.1|1122.57|1111.77|1120.9|1110.1|15
1643640250000|2022-01-31 14:44:10|1121.01|1110.21|1120.2|1109.4|1121.52|1110.72|1120.09|1109.29|13
1643640260000|2022-01-31 14:44:20|1121.52|1110.72|1121.38|1110.58|1121.52|1110.72|1120.74|1109.94|8
1643640270000|2022-01-31 14:44:30|1120.5|1109.7|1121.45|1110.65|1121.51|1110.71|1120.5|1109.7|9
1643640280000|2022-01-31 14:44:40|1121.1|1110.3|1120.2|1109.4|1121.1|1110.3|1120.01|1109.21|13
1643640290000|2022-01-31 14:44:50|1120.77|1109.97|1120.13|1109.33|1120.77|1109.97|1120.13|1109.33|6
1643640300000|2022-01-31 14:45:00|1120.06|1109.26|1120.78|1109.98|1120.92|1110.12|1120.06|1109.26|16
1643640310000|2022-01-31 14:45:10|1120.93|1110.13|1120.05|1109.25|1121.09|1110.29|1119.17|1108.37|15
1643640320000|2022-01-31 14:45:20|1120.02|1109.22|1119.74|1108.94|1120.02|1109.22|1118.8|1108|18
1643640330000|2022-01-31 14:45:30|1119.5|1108.7|1119.94|1109.14|1120.08|1109.28|1119.28|1108.48|6
1643640340000|2022-01-31 14:45:40|1119.82|1109.02|1118.91|1108.11|1119.92|1109.12|1118.35|1107.55|15
1643640350000|2022-01-31 14:45:50|1118.95|1108.15|1118.05|1107.25|1118.95|1108.15|1118.05|1107.25|4
1643640360000|2022-01-31 14:46:00|1118.32|1107.52|1117.71|1106.91|1118.32|1107.52|1117.71|1106.91|7
1643640370000|2022-01-31 14:46:10|1117.2|1106.4|1116.98|1106.18|1117.71|1106.91|1116.98|1106.18|13
1643640380000|2022-01-31 14:46:20|1116.97|1106.17|1117.16|1106.36|1117.4|1106.6|1116.15|1105.35|21
1643640390000|2022-01-31 14:46:30|1117.15|1106.35|1117.5|1106.7|1117.5|1106.7|1116.93|1106.13|10
1643640400000|2022-01-31 14:46:40|1117.52|1106.72|1118.07|1107.27|1118.15|1107.35|1117.51|1106.71|13
1643640410000|2022-01-31 14:46:50|1117.98|1107.18|1118.29|1107.49|1118.52|1107.72|1117.23|1106.43|13
1643640420000|2022-01-31 14:47:00|1118.52|1107.72|1117.8|1107|1118.77|1107.97|1117.8|1107|11
1643640430000|2022-01-31 14:47:10|1117.88|1107.08|1117.76|1106.96|1117.88|1107.08|1117.21|1106.41|4
1643640440000|2022-01-31 14:47:20|1117.78|1106.98|1117.53|1106.73|1117.86|1107.06|1117.53|1106.73|7
1643640450000|2022-01-31 14:47:30|1117.76|1106.96|1117.61|1106.81|1117.76|1106.96|1117.12|1106.32|6
1643640460000|2022-01-31 14:47:40|1117.56|1106.76|1116.4|1105.6|1117.74|1106.94|1116.4|1105.6|11
1643640470000|2022-01-31 14:47:50|1117.01|1106.21|1116.18|1105.38|1117.01|1106.21|1116.18|1105.38|8
1643640480000|2022-01-31 14:48:00|1116.69|1105.89|1116.95|1106.15|1117.04|1106.24|1116.5|1105.7|6
1643640490000|2022-01-31 14:48:10|1116.17|1105.37|1116.82|1106.02|1116.82|1106.02|1116.17|1105.37|2
1643640500000|2022-01-31 14:48:20|1116.93|1106.13|1117.36|1106.56|1117.42|1106.62|1116.93|1106.13|12
1643640510000|2022-01-31 14:48:30|1117.31|1106.51|1116.12|1105.32|1117.31|1106.51|1115.25|1104.45|19
1643640520000|2022-01-31 14:48:40|1116.18|1105.38|1115.9|1105.1|1117.1|1106.3|1115.9|1105.1|15
1643640530000|2022-01-31 14:48:50|1116.2|1105.4|1116.12|1105.32|1116.35|1105.55|1115.88|1105.08|16
1643640540000|2022-01-31 14:49:00|1115.93|1105.13|1116|1105.2|1116.28|1105.48|1115.93|1105.13|11
1643640550000|2022-01-31 14:49:10|1116.01|1105.21|1115.63|1104.83|1116.17|1105.37|1115.63|1104.83|19
1643640560000|2022-01-31 14:49:20|1115.53|1104.73|1113.75|1102.95|1115.77|1104.97|1113.75|1102.95|11
1643640570000|2022-01-31 14:49:30|1114.89|1104.09|1114.22|1103.42|1114.89|1104.09|1114.22|1103.42|9
1643640580000|2022-01-31 14:49:40|1114.77|1103.97|1114.43|1103.63|1114.77|1103.97|1113.5|1102.7|5
1643640590000|2022-01-31 14:49:50|1114.15|1103.35|1114.3|1103.5|1114.53|1103.73|1114.15|1103.35|7
1643640600000|2022-01-31 14:50:00|1114.47|1103.67|1114.77|1103.97|1114.77|1103.97|1114.43|1103.63|11
1643640610000|2022-01-31 14:50:10|1114.84|1104.04|1115.57|1104.77|1116.02|1105.22|1114.84|1104.04|15
1643640620000|2022-01-31 14:50:20|1115.55|1104.75|1114.89|1104.09|1115.78|1104.98|1114.89|1104.09|21
1643640630000|2022-01-31 14:50:30|1114.88|1104.08|1114.57|1103.77|1114.89|1104.09|1114.3|1103.5|8
1643640640000|2022-01-31 14:50:40|1113.8|1103|1114.54|1103.74|1114.64|1103.84|1113.15|1102.35|12
1643640650000|2022-01-31 14:50:50|1114.56|1103.76|1114.52|1103.72|1114.81|1104.01|1114.52|1103.72|10
1643640660000|2022-01-31 14:51:00|1113.7|1102.9|1114.64|1103.84|1114.64|1103.84|1113.7|1102.9|14
1643640670000|2022-01-31 14:51:10|1114.51|1103.71|1115.04|1104.24|1115.04|1104.24|1114.15|1103.35|7
1643640680000|2022-01-31 14:51:20|1115.15|1104.35|1115.03|1104.23|1115.17|1104.37|1114.92|1104.12|9
1643640690000|2022-01-31 14:51:30|1115.19|1104.39|1115.6|1104.8|1115.87|1105.07|1115.19|1104.39|8
1643640700000|2022-01-31 14:51:40|1115.5|1104.7|1115|1104.2|1115.89|1105.09|1115|1104.2|14
1643640710000|2022-01-31 14:51:50|1115.29|1104.49|1115.58|1104.78|1115.97|1105.17|1115|1104.2|13
1643640720000|2022-01-31 14:52:00|1115.57|1104.77|1115.3|1104.5|1115.57|1104.77|1114.85|1104.05|22
1643640730000|2022-01-31 14:52:10|1115.42|1104.62|1115.51|1104.71|1115.58|1104.78|1115.25|1104.45|10
1643640740000|2022-01-31 14:52:20|1115.08|1104.28|1118.04|1107.24|1118.48|1107.68|1115.08|1104.28|19
1643640750000|2022-01-31 14:52:30|1118.07|1107.27|1119.15|1108.35|1120.1|1109.3|1118.07|1107.27|20
1643640760000|2022-01-31 14:52:40|1118.9|1108.1|1118.65|1107.85|1119.41|1108.61|1118.65|1107.85|6
1643640770000|2022-01-31 14:52:50|1118.2|1107.4|1119.02|1108.22|1119.15|1108.35|1118.15|1107.35|14
1643640780000|2022-01-31 14:53:00|1118.85|1108.05|1118.73|1107.93|1119.4|1108.6|1118.64|1107.84|15
1643640790000|2022-01-31 14:53:10|1119.21|1108.41|1119.32|1108.52|1119.38|1108.58|1118.87|1108.07|16
1643640800000|2022-01-31 14:53:20|1119.39|1108.59|1119.91|1109.11|1120.66|1109.86|1119.39|1108.59|11
1643640810000|2022-01-31 14:53:30|1119.9|1109.1|1119.19|1108.39|1120.02|1109.22|1119.19|1108.39|11
1643640820000|2022-01-31 14:53:40|1119.31|1108.51|1119.07|1108.27|1119.75|1108.95|1119.07|1108.27|7
1643640830000|2022-01-31 14:53:50|1119.36|1108.56|1119.15|1108.35|1119.7|1108.9|1119.13|1108.33|6
1643640840000|2022-01-31 14:54:00|1119.27|1108.47|1118.25|1107.45|1119.27|1108.47|1118.25|1107.45|4
1643640850000|2022-01-31 14:54:10|1118.65|1107.85|1118.93|1108.13|1118.93|1108.13|1118.65|1107.85|7
1643640860000|2022-01-31 14:54:20|1118.9|1108.1|1119.33|1108.53|1119.59|1108.79|1118.9|1108.1|9
1643640870000|2022-01-31 14:54:30|1119.34|1108.54|1119.82|1109.02|1120.04|1109.24|1119.12|1108.32|16
1643640880000|2022-01-31 14:54:40|1119.83|1109.03|1121.73|1110.93|1121.73|1110.93|1119.83|1109.03|14
1643640890000|2022-01-31 14:54:50|1121.23|1110.43|1122.82|1112.02|1122.82|1112.02|1121.23|1110.43|15
1643640900000|2022-01-31 14:55:00|1122.75|1111.95|1123.22|1112.42|1123.22|1112.42|1122.43|1111.63|17
1643640910000|2022-01-31 14:55:10|1122.94|1112.14|1124.15|1113.35|1124.35|1113.55|1122.94|1112.14|15
1643640920000|2022-01-31 14:55:20|1124.7|1113.9|1123.72|1112.92|1124.7|1113.9|1123.72|1112.92|7
1643640930000|2022-01-31 14:55:30|1124.1|1113.3|1126.22|1115.42|1126.72|1115.92|1123.92|1113.12|16
1643640940000|2022-01-31 14:55:40|1126.2|1115.4|1125.4|1114.6|1126.31|1115.51|1125.4|1114.6|8
1643640950000|2022-01-31 14:55:50|1125.39|1114.59|1125.56|1114.76|1125.79|1114.99|1125.1|1114.3|8
1643640960000|2022-01-31 14:56:00|1125.71|1114.91|1125.53|1114.73|1125.88|1115.08|1125.19|1114.39|17
1643640970000|2022-01-31 14:56:10|1125.4|1114.6|1125.38|1114.58|1125.53|1114.73|1125.1|1114.3|12
1643640980000|2022-01-31 14:56:20|1125.17|1114.37|1126.15|1115.35|1126.15|1115.35|1125.17|1114.37|7
1643640990000|2022-01-31 14:56:30|1125.65|1114.85|1125.45|1114.65|1125.65|1114.85|1125.45|1114.65|3
1643641000000|2022-01-31 14:56:40|1125.15|1114.35|1125.04|1114.24|1125.91|1115.11|1125.04|1114.24|15
1643641010000|2022-01-31 14:56:50|1125.49|1114.69|1125.67|1114.87|1125.82|1115.02|1125.18|1114.38|20
1643641020000|2022-01-31 14:57:00|1125.79|1114.99|1125.13|1114.33|1125.79|1114.99|1125.13|1114.33|8
1643641030000|2022-01-31 14:57:10|1124.98|1114.18|1123.9|1113.1|1124.98|1114.18|1123.58|1112.78|19
1643641040000|2022-01-31 14:57:20|1124.28|1113.48|1124.95|1114.15|1124.95|1114.15|1124.17|1113.37|14
1643641050000|2022-01-31 14:57:30|1124.94|1114.14|1124.33|1113.53|1124.94|1114.14|1124.33|1113.53|3
1643641060000|2022-01-31 14:57:40|1124.6|1113.8|1123.6|1112.8|1124.6|1113.8|1123.6|1112.8|11
1643641070000|2022-01-31 14:57:50|1123.36|1112.56|1124.17|1113.37|1124.17|1113.37|1123.12|1112.32|17
1643641080000|2022-01-31 14:58:00|1124.05|1113.25|1124.12|1113.32|1124.98|1114.18|1124.04|1113.24|16
1643641090000|2022-01-31 14:58:10|1124.13|1113.33|1124.58|1113.78|1124.58|1113.78|1123.47|1112.67|10
1643641100000|2022-01-31 14:58:20|1123.95|1113.15|1124.35|1113.55|1124.35|1113.55|1123.95|1113.15|11
1643641110000|2022-01-31 14:58:30|1124.5|1113.7|1124.72|1113.92|1124.72|1113.92|1124.46|1113.66|12
1643641120000|2022-01-31 14:58:40|1124.83|1114.03|1125.72|1114.92|1125.73|1114.93|1124.83|1114.03|14
1643641130000|2022-01-31 14:58:50|1125.88|1115.08|1125.69|1114.89|1125.9|1115.1|1125.15|1114.35|7
1643641140000|2022-01-31 14:59:00|1125.82|1115.02|1127.04|1116.24|1127.04|1116.24|1125.82|1115.02|13
1643641150000|2022-01-31 14:59:10|1127.05|1116.25|1127.28|1116.48|1127.28|1116.48|1127|1116.2|9
1643641160000|2022-01-31 14:59:20|1127.29|1116.49|1128.16|1117.36|1128.16|1117.36|1127.1|1116.3|13
1643641170000|2022-01-31 14:59:30|1128.45|1117.65|1128.77|1117.97|1128.85|1118.05|1128.45|1117.65|9
1643641180000|2022-01-31 14:59:40|1128.9|1118.1|1129.15|1118.35|1129.19|1118.39|1128.6|1117.8|12
1643641190000|2022-01-31 14:59:50|1129.2|1118.4|1131.55|1120.75|1131.67|1120.87|1129.15|1118.35|19
1643641200000|2022-01-31 15:00:00|1131.49|1120.69|1134.04|1123.24|1134.04|1123.24|1130.99|1120.19|21
1643641210000|2022-01-31 15:00:10|1133.9|1123.1|1134.12|1123.32|1134.9|1124.1|1133.9|1123.1|16
1643641220000|2022-01-31 15:00:20|1134.15|1123.35|1136.23|1125.43|1136.23|1125.43|1134.12|1123.32|16
1643641230000|2022-01-31 15:00:30|1136.78|1125.98|1137.9|1127.1|1139.86|1129.06|1136.78|1125.98|24
1643641240000|2022-01-31 15:00:40|1137.29|1126.49|1135.19|1124.39|1137.29|1126.49|1135.19|1124.39|18
1643641250000|2022-01-31 15:00:50|1134.9|1124.1|1133.54|1122.74|1134.9|1124.1|1133.54|1122.74|10
1643641260000|2022-01-31 15:01:00|1133.4|1122.6|1131.99|1121.19|1133.4|1122.6|1131.66|1120.86|17
1643641270000|2022-01-31 15:01:10|1132.03|1121.23|1131.16|1120.36|1132.4|1121.6|1131.15|1120.35|14
1643641280000|2022-01-31 15:01:20|1131.1|1120.3|1131.16|1120.36|1131.66|1120.86|1131.1|1120.3|6
1643641290000|2022-01-31 15:01:30|1131.03|1120.23|1132.98|1122.18|1132.98|1122.18|1131.03|1120.23|12
1643641300000|2022-01-31 15:01:40|1132.96|1122.16|1132.43|1121.63|1133.32|1122.52|1132.43|1121.63|12
1643641310000|2022-01-31 15:01:50|1132.36|1121.56|1130.41|1119.61|1132.36|1121.56|1130.41|1119.61|16
1643641320000|2022-01-31 15:02:00|1130.51|1119.71|1130|1119.2|1130.84|1120.04|1129.79|1118.99|12
1643641330000|2022-01-31 15:02:10|1130.02|1119.22|1132.24|1121.44|1132.73|1121.93|1130|1119.2|20
1643641340000|2022-01-31 15:02:20|1131.98|1121.18|1130.9|1120.1|1131.98|1121.18|1130.9|1120.1|6
1643641350000|2022-01-31 15:02:30|1130.62|1119.82|1130.78|1119.98|1130.94|1120.14|1130.4|1119.6|9
1643641360000|2022-01-31 15:02:40|1130.7|1119.9|1131.48|1120.68|1131.48|1120.68|1130.7|1119.9|7
1643641370000|2022-01-31 15:02:50|1131.2|1120.4|1130.78|1119.98|1131.26|1120.46|1130.78|1119.98|7
1643641380000|2022-01-31 15:03:00|1130.94|1120.14|1131.83|1121.03|1131.83|1121.03|1130.94|1120.14|6
1643641390000|2022-01-31 15:03:10|1131.99|1121.19|1131.52|1120.72|1131.99|1121.19|1131.4|1120.6|8
1643641400000|2022-01-31 15:03:20|1131.47|1120.67|1129.9|1119.1|1131.58|1120.78|1129.7|1118.9|11
1643641410000|2022-01-31 15:03:30|1129.68|1118.88|1129.9|1119.1|1130.05|1119.25|1129.68|1118.88|6
1643641420000|2022-01-31 15:03:40|1129.74|1118.94|1130.02|1119.22|1130.36|1119.56|1129.74|1118.94|11
1643641430000|2022-01-31 15:03:50|1129.9|1119.1|1130.69|1119.89|1130.69|1119.89|1129.49|1118.69|9
1643641440000|2022-01-31 15:04:00|1130.4|1119.6|1130.9|1120.1|1131.51|1120.71|1130.38|1119.58|15
1643641450000|2022-01-31 15:04:10|1130.7|1119.9|1129.67|1118.87|1130.7|1119.9|1129.67|1118.87|11
1643641460000|2022-01-31 15:04:20|1129.84|1119.04|1128.9|1118.1|1129.84|1119.04|1128.9|1118.1|5
1643641470000|2022-01-31 15:04:30|1128.96|1118.16|1129.3|1118.5|1129.3|1118.5|1128.88|1118.08|9
1643641480000|2022-01-31 15:04:40|1129.25|1118.45|1128.86|1118.06|1129.25|1118.45|1128.48|1117.68|6
1643641490000|2022-01-31 15:04:50|1128.4|1117.6|1126.75|1115.95|1128.4|1117.6|1126.75|1115.95|6
1643641500000|2022-01-31 15:05:00|1126.9|1116.1|1126.16|1115.36|1126.9|1116.1|1126.16|1115.36|7
1643641510000|2022-01-31 15:05:10|1125.91|1115.11|1125.91|1115.11|1126.01|1115.21|1125.85|1115.05|7
1643641520000|2022-01-31 15:05:20|1126.07|1115.27|1126.5|1115.7|1126.8|1116|1126.07|1115.27|8
1643641530000|2022-01-31 15:05:30|1126.78|1115.98|1126.86|1116.06|1126.9|1116.1|1126.62|1115.82|8
1643641540000|2022-01-31 15:05:40|1127.12|1116.32|1127.9|1117.1|1128.09|1117.29|1127.12|1116.32|13
1643641550000|2022-01-31 15:05:50|1127.66|1116.86|1127.66|1116.86|1127.66|1116.86|1127.6|1116.8|3
1643641560000|2022-01-31 15:06:00|1127.6|1116.8|1128.72|1117.92|1128.85|1118.05|1127.6|1116.8|9
1643641570000|2022-01-31 15:06:10|1128.52|1117.72|1128.17|1117.37|1128.52|1117.72|1128.17|1117.37|11
1643641580000|2022-01-31 15:06:20|1128.06|1117.26|1128.15|1117.35|1128.15|1117.35|1128.06|1117.26|2
1643641590000|2022-01-31 15:06:30|1127.99|1117.19|1127.53|1116.73|1128.15|1117.35|1127.53|1116.73|7
1643641600000|2022-01-31 15:06:40|1127.67|1116.87|1126.9|1116.1|1127.9|1117.1|1126.9|1116.1|10
1643641610000|2022-01-31 15:06:50|1126.95|1116.15|1125.86|1115.06|1126.95|1116.15|1125.86|1115.06|5
1643641620000|2022-01-31 15:07:00|1126.15|1115.35|1125.72|1114.92|1126.17|1115.37|1125.36|1114.56|11
1643641630000|2022-01-31 15:07:10|1125.99|1115.19|1126.9|1116.1|1127.4|1116.6|1125.86|1115.06|19
1643641640000|2022-01-31 15:07:20|1126.84|1116.04|1126.9|1116.1|1126.9|1116.1|1126.65|1115.85|5
1643641650000|2022-01-31 15:07:30|1127.09|1116.29|1127.9|1117.1|1127.9|1117.1|1127.09|1116.29|11
1643641660000|2022-01-31 15:07:40|1127.8|1117|1127.8|1117|1127.8|1117|1127.8|1117|1
1643641670000|2022-01-31 15:07:50|1128.11|1117.31|1128.29|1117.49|1128.29|1117.49|1127.45|1116.65|8
1643641680000|2022-01-31 15:08:00|1128.09|1117.29|1128.84|1118.04|1128.84|1118.04|1127.9|1117.1|7
1643641690000|2022-01-31 15:08:10|1129.14|1118.34|1128.9|1118.1|1129.25|1118.45|1128.9|1118.1|4
1643641700000|2022-01-31 15:08:20|1128.93|1118.13|1132.38|1121.58|1132.9|1122.1|1128.9|1118.1|20
1643641710000|2022-01-31 15:08:30|1132.56|1121.76|1133.02|1122.22|1133.14|1122.34|1132.33|1121.53|15
1643641720000|2022-01-31 15:08:40|1133.05|1122.25|1133.9|1123.1|1134.22|1123.42|1132.93|1122.13|15
1643641730000|2022-01-31 15:08:50|1133.93|1123.13|1134.9|1124.1|1134.9|1124.1|1133.56|1122.76|17
1643641740000|2022-01-31 15:09:00|1134.62|1123.82|1133.3|1122.5|1134.62|1123.82|1133.3|1122.5|5
1643641750000|2022-01-31 15:09:10|1133.4|1122.6|1132.64|1121.84|1133.5|1122.7|1132.64|1121.84|12
1643641760000|2022-01-31 15:09:20|1132.9|1122.1|1132.62|1121.82|1133.4|1122.6|1132.62|1121.82|9
1643641770000|2022-01-31 15:09:30|1132.12|1121.32|1131.77|1120.97|1132.69|1121.89|1131.77|1120.97|8
1643641780000|2022-01-31 15:09:40|1131.9|1121.1|1131.4|1120.6|1131.9|1121.1|1131.4|1120.6|7
1643641790000|2022-01-31 15:09:50|1131.62|1120.82|1131.71|1120.91|1131.9|1121.1|1131.4|1120.6|10
1643641800000|2022-01-31 15:10:00|1131.9|1121.1|1132.1|1121.3|1132.9|1122.1|1131.9|1121.1|18
1643641810000|2022-01-31 15:10:10|1132.35|1121.55|1132.52|1121.72|1132.67|1121.87|1131.9|1121.1|22
1643641820000|2022-01-31 15:10:20|1132.12|1121.32|1132.62|1121.82|1132.62|1121.82|1132.12|1121.32|11
1643641830000|2022-01-31 15:10:30|1132.12|1121.32|1132.5|1121.7|1132.52|1121.72|1131.9|1121.1|13
1643641840000|2022-01-31 15:10:40|1132.4|1121.6|1132.04|1121.24|1132.66|1121.86|1131.9|1121.1|19
1643641850000|2022-01-31 15:10:50|1131.9|1121.1|1130.8|1120|1132.12|1121.32|1130.74|1119.94|9
1643641860000|2022-01-31 15:11:00|1130.9|1120.1|1131.78|1120.98|1131.9|1121.1|1130.9|1120.1|8
1643641870000|2022-01-31 15:11:10|1131.5|1120.7|1131.9|1121.1|1132.15|1121.35|1131.5|1120.7|7
1643641900000|2022-01-31 15:11:40|1131.82|1121.02|1131.9|1121.1|1132.04|1121.24|1131.82|1121.02|6
1643641910000|2022-01-31 15:11:50|1132.04|1121.24|1132.12|1121.32|1132.19|1121.39|1131.9|1121.1|5
1643641930000|2022-01-31 15:12:10|1131.9|1121.1|1131.9|1121.1|1131.9|1121.1|1131.9|1121.1|1
1643641940000|2022-01-31 15:12:20|1131.79|1120.99|1131.9|1121.1|1132.02|1121.22|1131.79|1120.99|6
1643641950000|2022-01-31 15:12:30|1132.04|1121.24|1132.12|1121.32|1132.16|1121.36|1132.04|1121.24|6
1643641960000|2022-01-31 15:12:40|1132.17|1121.37|1132.14|1121.34|1132.3|1121.5|1132.14|1121.34|5
1643641970000|2022-01-31 15:12:50|1132.35|1121.55|1132.14|1121.34|1132.35|1121.55|1132.14|1121.34|2
1643641980000|2022-01-31 15:13:00|1132.3|1121.5|1132.12|1121.32|1132.3|1121.5|1132.12|1121.32|3
1643641990000|2022-01-31 15:13:10|1131.9|1121.1|1132.25|1121.45|1132.25|1121.45|1131.9|1121.1|4
1643642000000|2022-01-31 15:13:20|1132.12|1121.32|1132.27|1121.47|1132.55|1121.75|1132.12|1121.32|5
1643642010000|2022-01-31 15:13:30|1132.38|1121.58|1132.27|1121.47|1132.52|1121.72|1131.95|1121.15|12
1643642020000|2022-01-31 15:13:40|1132.05|1121.25|1132.57|1121.77|1132.63|1121.83|1132.05|1121.25|7
1643642030000|2022-01-31 15:13:50|1132.6|1121.8|1132.9|1122.1|1133.25|1122.45|1132.6|1121.8|6
1643642040000|2022-01-31 15:14:00|1132.77|1121.97|1132.9|1122.1|1133.09|1122.29|1132.77|1121.97|4
1643642050000|2022-01-31 15:14:10|1132.69|1121.89|1132.62|1121.82|1132.69|1121.89|1132.62|1121.82|2
1643642060000|2022-01-31 15:14:20|1132.56|1121.76|1132.84|1122.04|1132.84|1122.04|1132.56|1121.76|2
1643642070000|2022-01-31 15:14:30|1133.12|1122.32|1133.73|1122.93|1133.75|1122.95|1133.12|1122.32|3
1643642080000|2022-01-31 15:14:40|1133.9|1123.1|1134.25|1123.45|1134.25|1123.45|1133.9|1123.1|3
1643642090000|2022-01-31 15:14:50|1134.09|1123.29|1133.73|1122.93|1134.09|1123.29|1133.59|1122.79|7
1643642100000|2022-01-31 15:15:00|1133.85|1123.05|1133.9|1123.1|1134.1|1123.3|1133.73|1122.93|6
1643642110000|2022-01-31 15:15:10|1134.05|1123.25|1133.9|1123.1|1134.15|1123.35|1133.9|1123.1|3
1643642120000|2022-01-31 15:15:20|1134.33|1123.53|1134.91|1124.11|1134.91|1124.11|1134.33|1123.53|2
1643642130000|2022-01-31 15:15:30|1135.03|1124.23|1134.91|1124.11|1135.21|1124.41|1134.91|1124.11|6
1643642140000|2022-01-31 15:15:40|1135.41|1124.61|1135.85|1125.05|1136.01|1125.21|1135.41|1124.61|6
1643642150000|2022-01-31 15:15:50|1135.9|1125.1|1137.64|1126.84|1137.64|1126.84|1135.85|1125.05|13
1643642160000|2022-01-31 15:16:00|1137.17|1126.37|1138.57|1127.77|1138.73|1127.93|1136.9|1126.1|12
1643642170000|2022-01-31 15:16:10|1138.95|1128.15|1139.35|1128.55|1140.15|1129.35|1138.9|1128.1|15
1643642180000|2022-01-31 15:16:20|1139.42|1128.62|1140.65|1129.85|1140.65|1129.85|1139.1|1128.3|17
1643642190000|2022-01-31 15:16:30|1140.28|1129.48|1139.9|1129.1|1140.79|1129.99|1139.9|1129.1|11
1643642200000|2022-01-31 15:16:40|1140.3|1129.5|1141.72|1130.92|1141.72|1130.92|1139.9|1129.1|12
1643642210000|2022-01-31 15:16:50|1141.85|1131.05|1141.72|1130.92|1141.96|1131.16|1141.65|1130.85|9
1643642220000|2022-01-31 15:17:00|1141.67|1130.87|1141.99|1131.19|1141.99|1131.19|1141.1|1130.3|10
1643642230000|2022-01-31 15:17:10|1142.23|1131.43|1142.48|1131.68|1142.89|1132.09|1142.23|1131.43|8
1643642240000|2022-01-31 15:17:20|1142.47|1131.67|1141.99|1131.19|1142.7|1131.9|1141.99|1131.19|7
1643642250000|2022-01-31 15:17:30|1141.9|1131.1|1142.65|1131.85|1142.65|1131.85|1141.9|1131.1|9
1643642260000|2022-01-31 15:17:40|1143|1132.2|1142.89|1132.09|1143|1132.2|1142.51|1131.71|6
1643642270000|2022-01-31 15:17:50|1142.88|1132.08|1142.89|1132.09|1142.93|1132.13|1142.35|1131.55|5
1643642280000|2022-01-31 15:18:00|1142.71|1131.91|1143.6|1132.8|1143.8|1133|1142.7|1131.9|7
1643642290000|2022-01-31 15:18:10|1143.9|1133.1|1145.49|1134.69|1145.91|1135.11|1143.4|1132.6|16
1643642300000|2022-01-31 15:18:20|1145.55|1134.75|1146.9|1136.1|1147.45|1136.65|1145.55|1134.75|15
1643642310000|2022-01-31 15:18:30|1146.4|1135.6|1147.71|1136.91|1147.75|1136.95|1145.99|1135.19|13
1643642320000|2022-01-31 15:18:40|1148.4|1137.6|1149.69|1138.89|1149.69|1138.89|1148.4|1137.6|13
1643642330000|2022-01-31 15:18:50|1149.67|1138.87|1153.6|1142.8|1153.6|1142.8|1148.95|1138.15|21
1643642340000|2022-01-31 15:19:00|1153.45|1142.65|1152.52|1141.72|1153.85|1143.05|1152.34|1141.54|20
1643642350000|2022-01-31 15:19:10|1153.02|1142.22|1151.9|1141.1|1153.9|1143.1|1151.81|1141.01|21
1643642360000|2022-01-31 15:19:20|1151.69|1140.89|1150.31|1139.51|1151.69|1140.89|1150.31|1139.51|19
1643642370000|2022-01-31 15:19:30|1150.02|1139.22|1149.72|1138.92|1150.02|1139.22|1149.27|1138.47|19
1643642380000|2022-01-31 15:19:40|1149.9|1139.1|1151.22|1140.42|1151.4|1140.6|1149.9|1139.1|24
1643642390000|2022-01-31 15:19:50|1151.14|1140.34|1151.33|1140.53|1151.9|1141.1|1151.14|1140.34|14
1643642400000|2022-01-31 15:20:00|1151.2|1140.4|1151.2|1140.4|1151.38|1140.58|1150.95|1140.15|14
1643642410000|2022-01-31 15:20:10|1150.95|1140.15|1149.55|1138.75|1151.2|1140.4|1149.55|1138.75|9
1643642420000|2022-01-31 15:20:20|1148.9|1138.1|1147.15|1136.35|1148.98|1138.18|1147.15|1136.35|14
1643642430000|2022-01-31 15:20:30|1147.41|1136.61|1146.3|1135.5|1147.6|1136.8|1145.9|1135.1|13
1643642440000|2022-01-31 15:20:40|1145.9|1135.1|1145.64|1134.84|1145.9|1135.1|1145.64|1134.84|2
1643642450000|2022-01-31 15:20:50|1145.7|1134.9|1145.9|1135.1|1145.94|1135.14|1144.45|1133.65|17
1643642460000|2022-01-31 15:21:00|1145.59|1134.79|1147.9|1137.1|1147.9|1137.1|1145.59|1134.79|13
1643642470000|2022-01-31 15:21:10|1147.4|1136.6|1146.9|1136.1|1148.12|1137.32|1146.69|1135.89|16
1643642480000|2022-01-31 15:21:20|1146.69|1135.89|1146.4|1135.6|1146.9|1136.1|1146.23|1135.43|15
1643642490000|2022-01-31 15:21:30|1146.55|1135.75|1146.09|1135.29|1146.55|1135.75|1145.75|1134.95|12
1643642500000|2022-01-31 15:21:40|1145.9|1135.1|1145.4|1134.6|1146.09|1135.29|1145.4|1134.6|9
1643642510000|2022-01-31 15:21:50|1145.7|1134.9|1145.9|1135.1|1146.17|1135.37|1145.63|1134.83|8
1643642520000|2022-01-31 15:22:00|1145.68|1134.88|1145.9|1135.1|1145.9|1135.1|1145.62|1134.82|4
1643642530000|2022-01-31 15:22:10|1146.1|1135.3|1146.69|1135.89|1146.69|1135.89|1145.9|1135.1|13
1643642540000|2022-01-31 15:22:20|1146.67|1135.87|1147.74|1136.94|1148.65|1137.85|1146.67|1135.87|20
1643642550000|2022-01-31 15:22:30|1147.61|1136.81|1147.9|1137.1|1148.65|1137.85|1147.6|1136.8|16
1643642560000|2022-01-31 15:22:40|1148.15|1137.35|1147.31|1136.51|1148.15|1137.35|1147.05|1136.25|10
1643642570000|2022-01-31 15:22:50|1147.9|1137.1|1149.71|1138.91|1150.2|1139.4|1147.9|1137.1|24
1643642580000|2022-01-31 15:23:00|1149.52|1138.72|1148.4|1137.6|1149.52|1138.72|1148.4|1137.6|9
1643642590000|2022-01-31 15:23:10|1147.9|1137.1|1147.9|1137.1|1147.9|1137.1|1147.9|1137.1|1
1643642600000|2022-01-31 15:23:20|1148.06|1137.26|1148.83|1138.03|1148.83|1138.03|1148.06|1137.26|6
1643642610000|2022-01-31 15:23:30|1148.97|1138.17|1149.22|1138.42|1149.55|1138.75|1148.97|1138.17|11
1643642620000|2022-01-31 15:23:40|1149.6|1138.8|1149.1|1138.3|1149.6|1138.8|1148.6|1137.8|12
1643642630000|2022-01-31 15:23:50|1149.53|1138.73|1150.9|1140.1|1150.9|1140.1|1149.53|1138.73|19
1643642640000|2022-01-31 15:24:00|1151.15|1140.35|1151.89|1141.09|1152.32|1141.52|1150.74|1139.94|17
1643642650000|2022-01-31 15:24:10|1151.66|1140.86|1151.75|1140.95|1151.91|1141.11|1151.66|1140.86|14
1643642660000|2022-01-31 15:24:20|1151.81|1141.01|1150.6|1139.8|1151.81|1141.01|1150.59|1139.79|17
1643642670000|2022-01-31 15:24:30|1150.49|1139.69|1151.53|1140.73|1151.54|1140.74|1150.39|1139.59|14
1643642680000|2022-01-31 15:24:40|1151.7|1140.9|1151.9|1141.1|1151.9|1141.1|1151.69|1140.89|5
1643642690000|2022-01-31 15:24:50|1152.22|1141.42|1152.36|1141.56|1152.72|1141.92|1152.2|1141.4|10
1643642700000|2022-01-31 15:25:00|1152.35|1141.55|1151.87|1141.07|1152.35|1141.55|1151.87|1141.07|9
1643642710000|2022-01-31 15:25:10|1151.85|1141.05|1152.11|1141.31|1152.11|1141.31|1151.5|1140.7|9
1643642720000|2022-01-31 15:25:20|1152.16|1141.36|1152.55|1141.75|1152.93|1142.13|1152.16|1141.36|11
1643642730000|2022-01-31 15:25:30|1152.49|1141.69|1152.84|1142.04|1152.84|1142.04|1152.47|1141.67|5
1643642740000|2022-01-31 15:25:40|1152.88|1142.08|1153.12|1142.32|1153.12|1142.32|1152.88|1142.08|6
1643642750000|2022-01-31 15:25:50|1153.09|1142.29|1152.24|1141.44|1153.12|1142.32|1152.2|1141.4|9
1643642760000|2022-01-31 15:26:00|1152.4|1141.6|1152.4|1141.6|1152.4|1141.6|1152.4|1141.6|1
1643642780000|2022-01-31 15:26:20|1152.16|1141.36|1152.87|1142.07|1152.93|1142.13|1152.16|1141.36|7
1643642790000|2022-01-31 15:26:30|1152.58|1141.78|1152.4|1141.6|1152.9|1142.1|1152.4|1141.6|4
1643642800000|2022-01-31 15:26:40|1152.35|1141.55|1151.9|1141.1|1152.35|1141.55|1151.65|1140.85|5
1643642810000|2022-01-31 15:26:50|1151.65|1140.85|1151.4|1140.6|1151.9|1141.1|1151.4|1140.6|3
1643642820000|2022-01-31 15:27:00|1150.62|1139.82|1150.53|1139.73|1150.62|1139.82|1150.53|1139.73|2
1643642830000|2022-01-31 15:27:10|1150.03|1139.23|1150.03|1139.23|1150.03|1139.23|1150.03|1139.23|1
1643642840000|2022-01-31 15:27:20|1149.9|1139.1|1149.9|1139.1|1149.9|1139.1|1149.9|1139.1|1
1643642850000|2022-01-31 15:27:30|1149.8|1139|1149.2|1138.4|1149.9|1139.1|1149.2|1138.4|5
1643642860000|2022-01-31 15:27:40|1149.4|1138.6|1148.62|1137.82|1149.4|1138.6|1148.62|1137.82|6
1643642870000|2022-01-31 15:27:50|1148.65|1137.85|1147.67|1136.87|1148.65|1137.85|1147.54|1136.74|6
1643642880000|2022-01-31 15:28:00|1147.55|1136.75|1147.54|1136.74|1147.72|1136.92|1147.24|1136.44|9
1643642890000|2022-01-31 15:28:10|1147.24|1136.44|1146.4|1135.6|1147.24|1136.44|1146.4|1135.6|7
1643642900000|2022-01-31 15:28:20|1146.11|1135.31|1146.99|1136.19|1147.05|1136.25|1146.11|1135.31|10
1643642910000|2022-01-31 15:28:30|1146.91|1136.11|1146.9|1136.1|1146.99|1136.19|1146.9|1136.1|6
1643642920000|2022-01-31 15:28:40|1146.73|1135.93|1146.18|1135.38|1146.97|1136.17|1146.18|1135.38|9
1643642930000|2022-01-31 15:28:50|1146.05|1135.25|1144.9|1134.1|1146.05|1135.25|1144.7|1133.9|6
1643642940000|2022-01-31 15:29:00|1144.95|1134.15|1145.06|1134.26|1145.28|1134.48|1144.8|1134|16
1643642950000|2022-01-31 15:29:10|1145|1134.2|1145.7|1134.9|1145.74|1134.94|1145|1134.2|8
1643642960000|2022-01-31 15:29:20|1145.52|1134.72|1147.38|1136.58|1147.5|1136.7|1145.52|1134.72|13
1643642970000|2022-01-31 15:29:30|1147.35|1136.55|1146.4|1135.6|1147.78|1136.98|1146.4|1135.6|12
1643642980000|2022-01-31 15:29:40|1146.9|1136.1|1147.58|1136.78|1147.58|1136.78|1146.4|1135.6|20
1643642990000|2022-01-31 15:29:50|1147.52|1136.72|1147.92|1137.12|1147.92|1137.12|1147.39|1136.59|16
1643643000000|2022-01-31 15:30:00|1147.9|1137.1|1150.55|1139.75|1150.55|1139.75|1147.9|1137.1|19
1643643010000|2022-01-31 15:30:10|1150.43|1139.63|1152.9|1142.1|1152.9|1142.1|1150.43|1139.63|21
1643643020000|2022-01-31 15:30:20|1153.09|1142.29|1154.4|1143.6|1154.4|1143.6|1153.09|1142.29|10
1643643030000|2022-01-31 15:30:30|1154.55|1143.75|1152.9|1142.1|1154.55|1143.75|1152.9|1142.1|4
1643643040000|2022-01-31 15:30:40|1152.4|1141.6|1150.9|1140.1|1152.4|1141.6|1150.9|1140.1|4
1643643050000|2022-01-31 15:30:50|1150|1139.2|1149.9|1139.1|1150.4|1139.6|1149.42|1138.62|14
1643643060000|2022-01-31 15:31:00|1149.54|1138.74|1147.9|1137.1|1149.54|1138.74|1147.9|1137.1|8
1643643070000|2022-01-31 15:31:10|1148.3|1137.5|1148.4|1137.6|1148.84|1138.04|1148.3|1137.5|10
1643643080000|2022-01-31 15:31:20|1148.61|1137.81|1148.54|1137.74|1148.76|1137.96|1148.4|1137.6|9
1643643090000|2022-01-31 15:31:30|1148.9|1138.1|1149.9|1139.1|1150.55|1139.75|1148.9|1138.1|13
1643643100000|2022-01-31 15:31:40|1150.15|1139.35|1151.86|1141.06|1151.86|1141.06|1150|1139.2|18
1643643110000|2022-01-31 15:31:50|1151.88|1141.08|1151.9|1141.1|1152.35|1141.55|1151.88|1141.08|3
1643643120000|2022-01-31 15:32:00|1152.4|1141.6|1152.4|1141.6|1152.4|1141.6|1152.4|1141.6|1
1643643130000|2022-01-31 15:32:10|1152.7|1141.9|1153.72|1142.92|1153.87|1143.07|1152.7|1141.9|12
1643643140000|2022-01-31 15:32:20|1153.45|1142.65|1153.79|1142.99|1153.81|1143.01|1153.45|1142.65|5
1643643150000|2022-01-31 15:32:30|1153.71|1142.91|1154.19|1143.39|1154.19|1143.39|1153.71|1142.91|6
1643643160000|2022-01-31 15:32:40|1154.55|1143.75|1154.13|1143.33|1154.55|1143.75|1154|1143.2|5
1643643170000|2022-01-31 15:32:50|1154.14|1143.34|1155.95|1145.15|1156.45|1145.65|1154.14|1143.34|11
1643643180000|2022-01-31 15:33:00|1156.15|1145.35|1155.55|1144.75|1156.29|1145.49|1155.55|1144.75|7
1643643190000|2022-01-31 15:33:10|1155.29|1144.49|1156.2|1145.4|1156.45|1145.65|1155.29|1144.49|7
1643643200000|2022-01-31 15:33:20|1155.9|1145.1|1155.9|1145.1|1155.9|1145.1|1155.88|1145.08|3
1643643210000|2022-01-31 15:33:30|1155.5|1144.7|1155.58|1144.78|1155.58|1144.78|1153.9|1143.1|13
1643643220000|2022-01-31 15:33:40|1155.62|1144.82|1156.9|1146.1|1157.5|1146.7|1155.48|1144.68|19
1643643230000|2022-01-31 15:33:50|1156.4|1145.6|1155|1144.2|1156.4|1145.6|1155|1144.2|7
1643643240000|2022-01-31 15:34:00|1154.9|1144.1|1155.65|1144.85|1155.65|1144.85|1154.73|1143.93|10
1643643250000|2022-01-31 15:34:10|1155.4|1144.6|1155.18|1144.38|1155.4|1144.6|1154.9|1144.1|4
1643643260000|2022-01-31 15:34:20|1155.68|1144.88|1155|1144.2|1155.68|1144.88|1155|1144.2|3
1643643270000|2022-01-31 15:34:30|1154.9|1144.1|1154.9|1144.1|1154.9|1144.1|1154.64|1143.84|5
1643643280000|2022-01-31 15:34:40|1154.76|1143.96|1154|1143.2|1154.76|1143.96|1153.9|1143.1|6
1643643290000|2022-01-31 15:34:50|1154.65|1143.85|1154.65|1143.85|1154.65|1143.85|1154.65|1143.85|1
1643643300000|2022-01-31 15:35:00|1154.15|1143.35|1153.77|1142.97|1154.15|1143.35|1153.25|1142.45|10
1643643310000|2022-01-31 15:35:10|1153.9|1143.1|1153.9|1143.1|1153.9|1143.1|1153.25|1142.45|10
1643643320000|2022-01-31 15:35:20|1153.4|1142.6|1154.28|1143.48|1154.28|1143.48|1153.4|1142.6|7
1643643330000|2022-01-31 15:35:30|1154.29|1143.49|1153.9|1143.1|1154.51|1143.71|1153.9|1143.1|10
1643643340000|2022-01-31 15:35:40|1153.95|1143.15|1153.95|1143.15|1153.95|1143.15|1153.9|1143.1|3
1643643350000|2022-01-31 15:35:50|1153.96|1143.16|1154.58|1143.78|1154.58|1143.78|1153.96|1143.16|7
1643643360000|2022-01-31 15:36:00|1154.65|1143.85|1154.65|1143.85|1154.65|1143.85|1154.65|1143.85|1
1643643370000|2022-01-31 15:36:10|1154.9|1144.1|1154.45|1143.65|1155|1144.2|1154.45|1143.65|11
1643643380000|2022-01-31 15:36:20|1153.95|1143.15|1154.85|1144.05|1154.85|1144.05|1153.95|1143.15|5
1643643390000|2022-01-31 15:36:30|1154.8|1144|1154.82|1144.02|1154.82|1144.02|1154.67|1143.87|4
1643643400000|2022-01-31 15:36:40|1154.87|1144.07|1154.72|1143.92|1154.87|1144.07|1154.72|1143.92|2
1643643410000|2022-01-31 15:36:50|1154.9|1144.1|1154.28|1143.48|1155.5|1144.7|1154.28|1143.48|11
1643643420000|2022-01-31 15:37:00|1154.37|1143.57|1154.72|1143.92|1154.72|1143.92|1154.37|1143.57|6
1643643430000|2022-01-31 15:37:10|1154.4|1143.6|1154.57|1143.77|1154.57|1143.77|1154.35|1143.55|4
1643643440000|2022-01-31 15:37:20|1154.49|1143.69|1154.9|1144.1|1154.9|1144.1|1154.49|1143.69|5
1643643450000|2022-01-31 15:37:30|1154.72|1143.92|1154.35|1143.55|1154.72|1143.92|1154.35|1143.55|4
1643643460000|2022-01-31 15:37:40|1153.95|1143.15|1154.29|1143.49|1154.29|1143.49|1153.95|1143.15|8
1643643470000|2022-01-31 15:37:50|1154.16|1143.36|1154.57|1143.77|1154.57|1143.77|1154.04|1143.24|4
1643643480000|2022-01-31 15:38:00|1154.8|1144|1155.9|1145.1|1155.9|1145.1|1154.8|1144|6
1643643490000|2022-01-31 15:38:10|1155.74|1144.94|1155.9|1145.1|1155.9|1145.1|1155.56|1144.76|7
1643643510000|2022-01-31 15:38:30|1156.08|1145.28|1156.97|1146.17|1156.97|1146.17|1156.08|1145.28|6
1643643520000|2022-01-31 15:38:40|1156.98|1146.18|1157.75|1146.95|1157.75|1146.95|1156.98|1146.18|4
1643643530000|2022-01-31 15:38:50|1157.84|1147.04|1158.07|1147.27|1158.07|1147.27|1157.84|1147.04|4
1643643540000|2022-01-31 15:39:00|1158.57|1147.77|1159.8|1149|1160.35|1149.55|1158.57|1147.77|15
1643643550000|2022-01-31 15:39:10|1159.63|1148.83|1160.76|1149.96|1160.92|1150.12|1159.16|1148.36|17
1643643560000|2022-01-31 15:39:20|1160.75|1149.95|1159.9|1149.1|1160.96|1150.16|1159.9|1149.1|10
1643643570000|2022-01-31 15:39:30|1159.4|1148.6|1159.01|1148.21|1159.65|1148.85|1159.01|1148.21|7
1643643580000|2022-01-31 15:39:40|1159|1148.2|1160.03|1149.23|1160.08|1149.28|1159|1148.2|19
1643643590000|2022-01-31 15:39:50|1160.04|1149.24|1159.9|1149.1|1160.2|1149.4|1159.9|1149.1|7
1643643600000|2022-01-31 15:40:00|1159.85|1149.05|1158.76|1147.96|1159.86|1149.06|1158.76|1147.96|14
1643643610000|2022-01-31 15:40:10|1158.75|1147.95|1158.27|1147.47|1158.9|1148.1|1158.1|1147.3|20
1643643620000|2022-01-31 15:40:20|1158.22|1147.42|1158.12|1147.32|1158.23|1147.43|1158|1147.2|9
1643643630000|2022-01-31 15:40:30|1158.07|1147.27|1158.9|1148.1|1158.9|1148.1|1158.07|1147.27|6
1643643640000|2022-01-31 15:40:40|1159.05|1148.25|1158.82|1148.02|1159.05|1148.25|1158.82|1148.02|7
1643643650000|2022-01-31 15:40:50|1158.91|1148.11|1158.66|1147.86|1158.91|1148.11|1158.52|1147.72|5
1643643660000|2022-01-31 15:41:00|1158.86|1148.06|1158.81|1148.01|1159.06|1148.26|1158.59|1147.79|12
1643643670000|2022-01-31 15:41:10|1158.82|1148.02|1159.39|1148.59|1159.39|1148.59|1158.56|1147.76|8
1643643680000|2022-01-31 15:41:20|1159.4|1148.6|1159.35|1148.55|1159.4|1148.6|1159.07|1148.27|8
1643643690000|2022-01-31 15:41:30|1159.78|1148.98|1162.15|1151.35|1162.29|1151.49|1159.78|1148.98|17
1643643700000|2022-01-31 15:41:40|1162.8|1152|1162.73|1151.93|1162.8|1152|1162.11|1151.31|12
1643643710000|2022-01-31 15:41:50|1162.36|1151.56|1162.87|1152.07|1163.15|1152.35|1162.36|1151.56|9
1643643720000|2022-01-31 15:42:00|1162.68|1151.88|1163.04|1152.24|1163.1|1152.3|1162.68|1151.88|11
1643643730000|2022-01-31 15:42:10|1163.05|1152.25|1163.41|1152.61|1163.41|1152.61|1162.9|1152.1|14
1643643740000|2022-01-31 15:42:20|1163.76|1152.96|1163.86|1153.06|1164.04|1153.24|1163.67|1152.87|14
1643643750000|2022-01-31 15:42:30|1163.9|1153.1|1162.34|1151.54|1163.9|1153.1|1161.98|1151.18|15
1643643760000|2022-01-31 15:42:40|1162.27|1151.47|1162.9|1152.1|1162.9|1152.1|1162.27|1151.47|8
1643643770000|2022-01-31 15:42:50|1163.02|1152.22|1163.68|1152.88|1163.72|1152.92|1163.02|1152.22|8
1643643780000|2022-01-31 15:43:00|1163.69|1152.89|1162.98|1152.18|1163.81|1153.01|1162.9|1152.1|11
1643643790000|2022-01-31 15:43:10|1162.99|1152.19|1162.9|1152.1|1162.99|1152.19|1162.9|1152.1|4
1643643800000|2022-01-31 15:43:20|1162.94|1152.14|1163.61|1152.81|1163.7|1152.9|1162.94|1152.14|11
1643643810000|2022-01-31 15:43:30|1163.62|1152.82|1163.99|1153.19|1163.99|1153.19|1163.62|1152.82|4
1643643820000|2022-01-31 15:43:40|1164.33|1153.53|1164.22|1153.42|1164.65|1153.85|1164.22|1153.42|7
1643643830000|2022-01-31 15:43:50|1164|1153.2|1164.12|1153.32|1164.29|1153.49|1164|1153.2|4
1643643840000|2022-01-31 15:44:00|1164.13|1153.33|1163.9|1153.1|1164.13|1153.33|1163.9|1153.1|4
1643643850000|2022-01-31 15:44:10|1164.09|1153.29|1164.9|1154.1|1165.12|1154.32|1164.09|1153.29|9
1643643860000|2022-01-31 15:44:20|1164.93|1154.13|1164.99|1154.19|1164.99|1154.19|1164.9|1154.1|3
1643643870000|2022-01-31 15:44:30|1165|1154.2|1165|1154.2|1165|1154.2|1165|1154.2|1
1643643880000|2022-01-31 15:44:40|1164.9|1154.1|1164.81|1154.01|1165|1154.2|1164.7|1153.9|7
1643643890000|2022-01-31 15:44:50|1164.9|1154.1|1164.65|1153.85|1164.9|1154.1|1164.25|1153.45|7
1643643900000|2022-01-31 15:45:00|1164.9|1154.1|1163.6|1152.8|1164.9|1154.1|1163.6|1152.8|10
1643643910000|2022-01-31 15:45:10|1163.9|1153.1|1162.9|1152.1|1163.9|1153.1|1162.25|1151.45|7
1643643920000|2022-01-31 15:45:20|1162.8|1152|1161.9|1151.1|1162.8|1152|1161.9|1151.1|5
1643643930000|2022-01-31 15:45:30|1162.4|1151.6|1162.74|1151.94|1163.05|1152.25|1162.4|1151.6|13
1643643940000|2022-01-31 15:45:40|1162.75|1151.95|1161.06|1150.26|1162.75|1151.95|1161.06|1150.26|9
1643643950000|2022-01-31 15:45:50|1160.9|1150.1|1160|1149.2|1160.9|1150.1|1160|1149.2|11
1643643960000|2022-01-31 15:46:00|1159.87|1149.07|1160.4|1149.6|1160.9|1150.1|1159.87|1149.07|11
1643643970000|2022-01-31 15:46:10|1160.23|1149.43|1159.62|1148.82|1160.23|1149.43|1159.22|1148.42|13
1643643980000|2022-01-31 15:46:20|1159.5|1148.7|1159.72|1148.92|1159.75|1148.95|1159.47|1148.67|12
1643643990000|2022-01-31 15:46:30|1159.73|1148.93|1160.64|1149.84|1160.7|1149.9|1159.64|1148.84|13
1643644000000|2022-01-31 15:46:40|1160.59|1149.79|1160.49|1149.69|1160.75|1149.95|1160.48|1149.68|6
1643644010000|2022-01-31 15:46:50|1160.7|1149.9|1159.9|1149.1|1160.7|1149.9|1159.9|1149.1|5
1643644020000|2022-01-31 15:47:00|1160.05|1149.25|1163.75|1152.95|1163.75|1152.95|1160.05|1149.25|5
1643644030000|2022-01-31 15:47:10|1163.71|1152.91|1165.9|1155.1|1165.9|1155.1|1163.54|1152.74|18
1643644040000|2022-01-31 15:47:20|1165.99|1155.19|1167.61|1156.81|1167.61|1156.81|1165.99|1155.19|12
1643644050000|2022-01-31 15:47:30|1167.62|1156.82|1166.4|1155.6|1168.01|1157.21|1166.35|1155.55|15
1643644060000|2022-01-31 15:47:40|1166.9|1156.1|1169.29|1158.49|1169.29|1158.49|1166.9|1156.1|9
1643644070000|2022-01-31 15:47:50|1169.39|1158.59|1170.45|1159.65|1170.62|1159.82|1169.39|1158.59|9
1643644080000|2022-01-31 15:48:00|1170.6|1159.8|1169.9|1159.1|1170.6|1159.8|1169.9|1159.1|4
1643644090000|2022-01-31 15:48:10|1169.69|1158.89|1168.9|1158.1|1169.9|1159.1|1168.9|1158.1|6
1643644100000|2022-01-31 15:48:20|1168.4|1157.6|1167.9|1157.1|1168.5|1157.7|1167.45|1156.65|11
1643644110000|2022-01-31 15:48:30|1168.59|1157.79|1168.77|1157.97|1168.77|1157.97|1168.59|1157.79|3
1643644120000|2022-01-31 15:48:40|1168.43|1157.63|1168.72|1157.92|1168.77|1157.97|1168.43|1157.63|5
1643644130000|2022-01-31 15:48:50|1168.43|1157.63|1168.18|1157.38|1168.57|1157.77|1167.9|1157.1|9
1643644140000|2022-01-31 15:49:00|1167.9|1157.1|1167.7|1156.9|1167.9|1157.1|1167.61|1156.81|5
1643644150000|2022-01-31 15:49:10|1167.4|1156.6|1167.55|1156.75|1167.65|1156.85|1166.9|1156.1|5
1643644160000|2022-01-31 15:49:20|1167.65|1156.85|1166.9|1156.1|1167.75|1156.95|1166.9|1156.1|3
1643644170000|2022-01-31 15:49:30|1166.74|1155.94|1165.9|1155.1|1166.9|1156.1|1165.9|1155.1|4
1643644180000|2022-01-31 15:49:40|1165.62|1154.82|1164.9|1154.1|1165.62|1154.82|1164.9|1154.1|5
1643644200000|2022-01-31 15:50:00|1164.75|1153.95|1164.9|1154.1|1164.9|1154.1|1164.56|1153.76|8
1643644210000|2022-01-31 15:50:10|1164.85|1154.05|1164.61|1153.81|1164.85|1154.05|1163.68|1152.88|17
1643644220000|2022-01-31 15:50:20|1164.46|1153.66|1166.69|1155.89|1166.81|1156.01|1164.21|1153.41|20
1643644230000|2022-01-31 15:50:30|1167.36|1156.56|1167.4|1156.6|1167.9|1157.1|1167.36|1156.56|10
1643644240000|2022-01-31 15:50:40|1167.53|1156.73|1166.9|1156.1|1167.7|1156.9|1166.9|1156.1|11
1643644250000|2022-01-31 15:50:50|1167.19|1156.39|1166.99|1156.19|1167.58|1156.78|1166.9|1156.1|10
1643644260000|2022-01-31 15:51:00|1166.9|1156.1|1170.05|1159.25|1170.05|1159.25|1166.9|1156.1|17
1643644270000|2022-01-31 15:51:10|1170.1|1159.3|1170.35|1159.55|1170.35|1159.55|1169.93|1159.13|8
1643644280000|2022-01-31 15:51:20|1170.02|1159.22|1170.42|1159.62|1170.5|1159.7|1170.02|1159.22|6
1643644290000|2022-01-31 15:51:30|1170.74|1159.94|1169.98|1159.18|1170.86|1160.06|1169.98|1159.18|11
1643644300000|2022-01-31 15:51:40|1169.79|1158.99|1169.2|1158.4|1169.79|1158.99|1169.2|1158.4|4
1643644310000|2022-01-31 15:51:50|1169.7|1158.9|1168.85|1158.05|1169.7|1158.9|1168.79|1157.99|8
1643644320000|2022-01-31 15:52:00|1169.3|1158.5|1169.85|1159.05|1169.95|1159.15|1169.28|1158.48|15
1643644330000|2022-01-31 15:52:10|1169.57|1158.77|1169.65|1158.85|1169.77|1158.97|1169.4|1158.6|11
1643644340000|2022-01-31 15:52:20|1169.57|1158.77|1169.63|1158.83|1169.95|1159.15|1169.57|1158.77|11
1643644350000|2022-01-31 15:52:30|1169.38|1158.58|1169.9|1159.1|1169.93|1159.13|1169.26|1158.46|11
1643644360000|2022-01-31 15:52:40|1170.08|1159.28|1170.27|1159.47|1170.27|1159.47|1170.02|1159.22|4
1643644370000|2022-01-31 15:52:50|1170.29|1159.49|1170.86|1160.06|1170.86|1160.06|1170.27|1159.47|5
1643644380000|2022-01-31 15:53:00|1171.1|1160.3|1171.81|1161.01|1171.81|1161.01|1170.65|1159.85|12
1643644390000|2022-01-31 15:53:10|1172|1161.2|1171.76|1160.96|1172|1161.2|1171.76|1160.96|3
1643644400000|2022-01-31 15:53:20|1171.72|1160.92|1171.9|1161.1|1172.16|1161.36|1171.68|1160.88|10
1643644410000|2022-01-31 15:53:30|1172.1|1161.3|1172.09|1161.29|1172.2|1161.4|1172.09|1161.29|7
1643644420000|2022-01-31 15:53:40|1172.15|1161.35|1172.12|1161.32|1172.25|1161.45|1172.02|1161.22|7
1643644430000|2022-01-31 15:53:50|1172.22|1161.42|1172.16|1161.36|1172.9|1162.1|1172.1|1161.3|14
1643644440000|2022-01-31 15:54:00|1172.26|1161.46|1172.16|1161.36|1172.26|1161.46|1172.04|1161.24|12
1643644450000|2022-01-31 15:54:10|1172.84|1162.04|1172.8|1162|1172.99|1162.19|1172.7|1161.9|6
1643644460000|2022-01-31 15:54:20|1172.75|1161.95|1172.34|1161.54|1172.84|1162.04|1172.34|1161.54|6
1643644470000|2022-01-31 15:54:30|1172.33|1161.53|1173.2|1162.4|1173.7|1162.9|1172.33|1161.53|5
1643644480000|2022-01-31 15:54:40|1173.5|1162.7|1173.03|1162.23|1173.5|1162.7|1172.9|1162.1|5
1643644490000|2022-01-31 15:54:50|1173|1162.2|1172.9|1162.1|1173.25|1162.45|1172.9|1162.1|5
1643644500000|2022-01-31 15:55:00|1173.25|1162.45|1173.9|1163.1|1173.9|1163.1|1173.25|1162.45|5
1643644510000|2022-01-31 15:55:10|1173.75|1162.95|1173.4|1162.6|1173.9|1163.1|1173.4|1162.6|5
1643644520000|2022-01-31 15:55:20|1173.5|1162.7|1173.9|1163.1|1174.05|1163.25|1173.5|1162.7|9
1643644530000|2022-01-31 15:55:30|1173.6|1162.8|1173.04|1162.24|1173.9|1163.1|1173.04|1162.24|8
1643644540000|2022-01-31 15:55:40|1173.27|1162.47|1173.47|1162.67|1173.47|1162.67|1173.19|1162.39|5
1643644550000|2022-01-31 15:55:50|1173.46|1162.66|1173.27|1162.47|1174.2|1163.4|1173.27|1162.47|8
1643644560000|2022-01-31 15:56:00|1173.04|1162.24|1173.07|1162.27|1173.07|1162.27|1172.51|1161.71|15
1643644570000|2022-01-31 15:56:10|1172.9|1162.1|1171.85|1161.05|1172.9|1162.1|1171.85|1161.05|7
1643644580000|2022-01-31 15:56:20|1171.93|1161.13|1171.9|1161.1|1172.04|1161.24|1171.5|1160.7|12
1643644590000|2022-01-31 15:56:30|1171.89|1161.09|1171.98|1161.18|1172.35|1161.55|1171.89|1161.09|9
1643644600000|2022-01-31 15:56:40|1171.9|1161.1|1171.9|1161.1|1172.25|1161.45|1171.8|1161|7
1643644610000|2022-01-31 15:56:50|1171.54|1160.74|1171.87|1161.07|1171.9|1161.1|1171.04|1160.24|7
1643644620000|2022-01-31 15:57:00|1171.95|1161.15|1172.32|1161.52|1172.41|1161.61|1171.9|1161.1|10
1643644630000|2022-01-31 15:57:10|1171.95|1161.15|1171.9|1161.1|1172.51|1161.71|1171.9|1161.1|9
1643644640000|2022-01-31 15:57:20|1172.09|1161.29|1171.9|1161.1|1172.09|1161.29|1171.52|1160.72|7
1643644650000|2022-01-31 15:57:30|1172.12|1161.32|1172|1161.2|1172.28|1161.48|1171.9|1161.1|11
1643644660000|2022-01-31 15:57:40|1171.9|1161.1|1171.9|1161.1|1171.9|1161.1|1171.73|1160.93|3
1643644670000|2022-01-31 15:57:50|1171.75|1160.95|1172.27|1161.47|1172.46|1161.66|1171.75|1160.95|10
1643644680000|2022-01-31 15:58:00|1172.1|1161.3|1171.9|1161.1|1172.36|1161.56|1171.9|1161.1|8
1643644690000|2022-01-31 15:58:10|1171|1160.2|1171.59|1160.79|1171.7|1160.9|1171|1160.2|13
1643644700000|2022-01-31 15:58:20|1171.53|1160.73|1171.7|1160.9|1171.7|1160.9|1171.07|1160.27|10
1643644710000|2022-01-31 15:58:30|1171.9|1161.1|1173.05|1162.25|1173.08|1162.28|1171.9|1161.1|19
1643644720000|2022-01-31 15:58:40|1173.03|1162.23|1174.43|1163.63|1174.62|1163.82|1173.03|1162.23|10
1643644730000|2022-01-31 15:58:50|1174.69|1163.89|1175.2|1164.4|1175.25|1164.45|1174.69|1163.89|10
1643644740000|2022-01-31 15:59:00|1176.13|1165.33|1175.78|1164.98|1176.13|1165.33|1175.68|1164.88|6
1643644750000|2022-01-31 15:59:10|1175.9|1165.1|1175.95|1165.15|1175.95|1165.15|1175.4|1164.6|9
1643644760000|2022-01-31 15:59:20|1175.73|1164.93|1177.4|1166.6|1177.93|1167.13|1175.7|1164.9|18
1643644770000|2022-01-31 15:59:30|1177.33|1166.53|1176.4|1165.6|1177.41|1166.61|1176.4|1165.6|12
1643644780000|2022-01-31 15:59:40|1176.45|1165.65|1176.47|1165.67|1176.47|1165.67|1175.6|1164.8|12
1643644790000|2022-01-31 15:59:50|1176.33|1165.53|1175.29|1164.49|1176.37|1165.57|1174.75|1163.95|16
1643644800000|2022-01-31 16:00:00|1175.3|1164.5|1176.02|1165.22|1176.06|1165.26|1175.3|1164.5|11
1643644810000|2022-01-31 16:00:10|1175.52|1164.72|1175.78|1164.98|1175.95|1165.15|1175.38|1164.58|23
1643644820000|2022-01-31 16:00:20|1175.73|1164.93|1176.4|1165.6|1176.77|1165.97|1175.56|1164.76|19
1643644830000|2022-01-31 16:00:30|1175.82|1165.02|1175.95|1165.15|1175.95|1165.15|1175.78|1164.98|7
1643644840000|2022-01-31 16:00:40|1175.79|1164.99|1172.9|1162.1|1175.9|1165.1|1172.9|1162.1|12
1643644850000|2022-01-31 16:00:50|1173.18|1162.38|1171.9|1161.1|1173.18|1162.38|1171.9|1161.1|7
1643644860000|2022-01-31 16:01:00|1171.5|1160.7|1171.71|1160.91|1171.9|1161.1|1171|1160.2|6
1643644870000|2022-01-31 16:01:10|1171.51|1160.71|1170.8|1160|1171.71|1160.91|1170.8|1160|15
1643644880000|2022-01-31 16:01:20|1170.81|1160.01|1169.9|1159.1|1170.9|1160.1|1169.9|1159.1|10
1643644890000|2022-01-31 16:01:30|1169.45|1158.65|1166.9|1156.1|1169.9|1159.1|1166.9|1156.1|13
1643644900000|2022-01-31 16:01:40|1166.78|1155.98|1163.9|1153.1|1166.9|1156.1|1163.9|1153.1|17
1643644910000|2022-01-31 16:01:50|1163.4|1152.6|1164.57|1153.77|1164.9|1154.1|1162.4|1151.6|19
1643644920000|2022-01-31 16:02:00|1164.58|1153.78|1166.9|1156.1|1166.9|1156.1|1164.58|1153.78|21
1643644930000|2022-01-31 16:02:10|1167.24|1156.44|1168.4|1157.6|1169.36|1158.56|1167.24|1156.44|15
1643644940000|2022-01-31 16:02:20|1168.9|1158.1|1168.9|1158.1|1168.9|1158.1|1168.1|1157.3|11
1643644950000|2022-01-31 16:02:30|1168.7|1157.9|1166.9|1156.1|1168.7|1157.9|1166.4|1155.6|10
1643644960000|2022-01-31 16:02:40|1166.4|1155.6|1164.63|1153.83|1166.4|1155.6|1164.63|1153.83|10
1643644970000|2022-01-31 16:02:50|1164.7|1153.9|1165.7|1154.9|1165.7|1154.9|1164.7|1153.9|11
1643644980000|2022-01-31 16:03:00|1165.81|1155.01|1167.39|1156.59|1167.39|1156.59|1165.4|1154.6|12
1643644990000|2022-01-31 16:03:10|1167.65|1156.85|1166.9|1156.1|1167.9|1157.1|1166.9|1156.1|9
1643645000000|2022-01-31 16:03:20|1166.79|1155.99|1168.2|1157.4|1168.2|1157.4|1166.79|1155.99|11
1643645010000|2022-01-31 16:03:30|1168.13|1157.33|1169.38|1158.58|1169.38|1158.58|1168.13|1157.33|14
1643645020000|2022-01-31 16:03:40|1169.37|1158.57|1171.9|1161.1|1171.9|1161.1|1169.37|1158.57|16
1643645030000|2022-01-31 16:03:50|1172.01|1161.21|1173.69|1162.89|1173.9|1163.1|1172.01|1161.21|16
1643645040000|2022-01-31 16:04:00|1173.82|1163.02|1173.97|1163.17|1174.19|1163.39|1173.34|1162.54|17
1643645050000|2022-01-31 16:04:10|1174.19|1163.39|1173.6|1162.8|1174.8|1164|1173.6|1162.8|9
1643645060000|2022-01-31 16:04:20|1173.1|1162.3|1171.73|1160.93|1173.1|1162.3|1171.73|1160.93|11
1643645070000|2022-01-31 16:04:30|1171.61|1160.81|1171.69|1160.89|1171.9|1161.1|1171.52|1160.72|5
1643645080000|2022-01-31 16:04:40|1171.65|1160.85|1171.9|1161.1|1172.05|1161.25|1171.5|1160.7|5
1643645090000|2022-01-31 16:04:50|1171.65|1160.85|1172.75|1161.95|1172.75|1161.95|1171.65|1160.85|8
1643645100000|2022-01-31 16:05:00|1172.74|1161.94|1174.73|1163.93|1174.73|1163.93|1172.74|1161.94|9
1643645110000|2022-01-31 16:05:10|1174.4|1163.6|1176.15|1165.35|1176.15|1165.35|1174.4|1163.6|10
1643645120000|2022-01-31 16:05:20|1176.34|1165.54|1182.65|1171.85|1182.65|1171.85|1176.34|1165.54|24
1643645130000|2022-01-31 16:05:30|1182.4|1171.6|1180.3|1169.5|1182.4|1171.6|1180.13|1169.33|28
1643645140000|2022-01-31 16:05:40|1180.7|1169.9|1178.58|1167.78|1182.05|1171.25|1178.58|1167.78|19
1643645150000|2022-01-31 16:05:50|1178.73|1167.93|1177.77|1166.97|1178.73|1167.93|1177.15|1166.35|19
1643645160000|2022-01-31 16:06:00|1177.9|1167.1|1177.77|1166.97|1177.9|1167.1|1177.27|1166.47|11
1643645170000|2022-01-31 16:06:10|1177.42|1166.62|1175.9|1165.1|1177.77|1166.97|1175.81|1165.01|11
1643645180000|2022-01-31 16:06:20|1176.3|1165.5|1176.3|1165.5|1176.75|1165.95|1175.8|1165|17
1643645190000|2022-01-31 16:06:30|1175.9|1165.1|1175.9|1165.1|1176.4|1165.6|1175.8|1165|9
1643645200000|2022-01-31 16:06:40|1175.8|1165|1175.64|1164.84|1175.85|1165.05|1175.64|1164.84|5
1643645210000|2022-01-31 16:06:50|1175.7|1164.9|1178.6|1167.8|1178.6|1167.8|1175.7|1164.9|10
1643645220000|2022-01-31 16:07:00|1179.14|1168.34|1177.73|1166.93|1179.14|1168.34|1177.73|1166.93|21
1643645230000|2022-01-31 16:07:10|1177.85|1167.05|1173.26|1162.46|1178.7|1167.9|1173.04|1162.24|21
1643645240000|2022-01-31 16:07:20|1173.04|1162.24|1171.15|1160.35|1173.04|1162.24|1170.8|1160|15
1643645250000|2022-01-31 16:07:30|1170.9|1160.1|1169.9|1159.1|1170.9|1160.1|1169.05|1158.25|13
1643645260000|2022-01-31 16:07:40|1169.4|1158.6|1171.9|1161.1|1171.9|1161.1|1169.4|1158.6|11
1643645270000|2022-01-31 16:07:50|1172.14|1161.34|1171.95|1161.15|1172.27|1161.47|1171.9|1161.1|11
1643645280000|2022-01-31 16:08:00|1171.9|1161.1|1172.97|1162.17|1172.97|1162.17|1171.12|1160.32|16
1643645290000|2022-01-31 16:08:10|1173.5|1162.7|1174.63|1163.83|1175.4|1164.6|1173.5|1162.7|17
1643645300000|2022-01-31 16:08:20|1175.03|1164.23|1177.9|1167.1|1178.1|1167.3|1175.03|1164.23|15
1643645310000|2022-01-31 16:08:30|1178.02|1167.22|1178.12|1167.32|1178.21|1167.41|1177.65|1166.85|18
1643645320000|2022-01-31 16:08:40|1178.08|1167.28|1177.61|1166.81|1178.08|1167.28|1177.43|1166.63|13
1643645330000|2022-01-31 16:08:50|1177.74|1166.94|1177.75|1166.95|1178.04|1167.24|1177.4|1166.6|9
1643645340000|2022-01-31 16:09:00|1177.46|1166.66|1176.3|1165.5|1177.65|1166.85|1176.3|1165.5|11
1643645350000|2022-01-31 16:09:10|1176.41|1165.61|1180.32|1169.52|1180.45|1169.65|1176.41|1165.61|28
1643645360000|2022-01-31 16:09:20|1179.9|1169.1|1181.8|1171|1181.8|1171|1179.9|1169.1|20
1643645370000|2022-01-31 16:09:30|1181.9|1171.1|1179.9|1169.1|1182.18|1171.38|1179.8|1169|17
1643645380000|2022-01-31 16:09:40|1179.75|1168.95|1179.22|1168.42|1179.9|1169.1|1179.22|1168.42|8
1643645390000|2022-01-31 16:09:50|1178.9|1168.1|1178.9|1168.1|1179.9|1169.1|1177.85|1167.05|20
1643645400000|2022-01-31 16:10:00|1179.12|1168.32|1179.8|1169|1180.3|1169.5|1179.12|1168.32|9
1643645410000|2022-01-31 16:10:10|1179.55|1168.75|1179.4|1168.6|1179.55|1168.75|1179.23|1168.43|7
1643645420000|2022-01-31 16:10:20|1178.9|1168.1|1179.9|1169.1|1180.3|1169.5|1178.9|1168.1|15
1643645430000|2022-01-31 16:10:30|1180.12|1169.32|1180.9|1170.1|1180.9|1170.1|1180.12|1169.32|7
1643645440000|2022-01-31 16:10:40|1180.77|1169.97|1182.1|1171.3|1182.79|1171.99|1180.77|1169.97|13
1643645450000|2022-01-31 16:10:50|1181.9|1171.1|1182.35|1171.55|1182.35|1171.55|1181.7|1170.9|8
1643645460000|2022-01-31 16:11:00|1181.9|1171.1|1181.9|1171.1|1182.7|1171.9|1180.9|1170.1|17
1643645470000|2022-01-31 16:11:10|1181.78|1170.98|1182.53|1171.73|1182.88|1172.08|1181.71|1170.91|9
1643645480000|2022-01-31 16:11:20|1182.87|1172.07|1183.9|1173.1|1183.9|1173.1|1182.87|1172.07|8
1643645490000|2022-01-31 16:11:30|1184.04|1173.24|1183.76|1172.96|1186.4|1175.6|1183.76|1172.96|21
1643645500000|2022-01-31 16:11:40|1183.82|1173.02|1184.85|1174.05|1185.35|1174.55|1183.82|1173.02|13
1643645510000|2022-01-31 16:11:50|1185.15|1174.35|1185.9|1175.1|1186.19|1175.39|1184.9|1174.1|13
1643645520000|2022-01-31 16:12:00|1186.85|1176.05|1188.07|1177.27|1188.38|1177.58|1186.85|1176.05|16
1643645530000|2022-01-31 16:12:10|1187.9|1177.1|1189.15|1178.35|1189.31|1178.51|1187.64|1176.84|15
1643645540000|2022-01-31 16:12:20|1189.4|1178.6|1190.06|1179.26|1190.1|1179.3|1189.4|1178.6|7
1643645550000|2022-01-31 16:12:30|1190.6|1179.8|1191.93|1181.13|1191.93|1181.13|1190.6|1179.8|5
1643645560000|2022-01-31 16:12:40|1192.02|1181.22|1192.98|1182.18|1193.04|1182.24|1192.02|1181.22|13
1643645570000|2022-01-31 16:12:50|1193.1|1182.3|1193.9|1183.1|1193.9|1183.1|1193.1|1182.3|5
1643645580000|2022-01-31 16:13:00|1193.75|1182.95|1193.59|1182.79|1193.75|1182.95|1192.1|1181.3|17
1643645590000|2022-01-31 16:13:10|1193.75|1182.95|1192.86|1182.06|1193.75|1182.95|1192.4|1181.6|8
1643645600000|2022-01-31 16:13:20|1192.1|1181.3|1193|1182.2|1193|1182.2|1191.9|1181.1|13
1643645610000|2022-01-31 16:13:30|1193.08|1182.28|1192.9|1182.1|1195.05|1184.25|1192.9|1182.1|18
1643645620000|2022-01-31 16:13:40|1192.86|1182.06|1192.04|1181.24|1192.86|1182.06|1191.59|1180.79|11
1643645630000|2022-01-31 16:13:50|1191.82|1181.02|1187.4|1176.6|1191.92|1181.12|1187.4|1176.6|12
1643645640000|2022-01-31 16:14:00|1187.9|1177.1|1186.77|1175.97|1187.9|1177.1|1186.4|1175.6|13
1643645650000|2022-01-31 16:14:10|1187.22|1176.42|1187.59|1176.79|1187.85|1177.05|1187.12|1176.32|13
1643645660000|2022-01-31 16:14:20|1187.9|1177.1|1186.85|1176.05|1187.9|1177.1|1186.8|1176|14
1643645670000|2022-01-31 16:14:30|1186.65|1175.85|1183.9|1173.1|1186.65|1175.85|1183.9|1173.1|11
1643645680000|2022-01-31 16:14:40|1183.81|1173.01|1178.9|1168.1|1183.9|1173.1|1178.6|1167.8|20
1643645690000|2022-01-31 16:14:50|1178.53|1167.73|1178.83|1168.03|1179.3|1168.5|1178.4|1167.6|18
1643645700000|2022-01-31 16:15:00|1179.4|1168.6|1183.12|1172.32|1183.12|1172.32|1179.4|1168.6|16
1643645710000|2022-01-31 16:15:10|1182.89|1172.09|1182.9|1172.1|1184.04|1173.24|1182.89|1172.09|13
1643645720000|2022-01-31 16:15:20|1182.62|1171.82|1181.73|1170.93|1182.62|1171.82|1181.55|1170.75|8
1643645730000|2022-01-31 16:15:30|1181.68|1170.88|1182.37|1171.57|1182.37|1171.57|1181.66|1170.86|10
1643645740000|2022-01-31 16:15:40|1182.55|1171.75|1184.84|1174.04|1184.9|1174.1|1182.55|1171.75|14
1643645750000|2022-01-31 16:15:50|1184.85|1174.05|1185.9|1175.1|1186.7|1175.9|1184.85|1174.05|8
1643645760000|2022-01-31 16:16:00|1185.95|1175.15|1186.63|1175.83|1186.64|1175.84|1185.95|1175.15|5
1643645770000|2022-01-31 16:16:10|1186.62|1175.82|1184.9|1174.1|1186.62|1175.82|1184.9|1174.1|13
1643645780000|2022-01-31 16:16:20|1185.12|1174.32|1183.9|1173.1|1185.42|1174.62|1183.9|1173.1|8
1643645790000|2022-01-31 16:16:30|1183.49|1172.69|1180.9|1170.1|1183.49|1172.69|1180.9|1170.1|8
1643645800000|2022-01-31 16:16:40|1180.75|1169.95|1179.9|1169.1|1180.75|1169.95|1179.15|1168.35|7
1643645810000|2022-01-31 16:16:50|1179.8|1169|1180.86|1170.06|1180.9|1170.1|1179.8|1169|14
1643645820000|2022-01-31 16:17:00|1180.87|1170.07|1178.4|1167.6|1180.9|1170.1|1178.4|1167.6|11
1643645830000|2022-01-31 16:17:10|1178.29|1167.49|1177.9|1167.1|1178.4|1167.6|1177.9|1167.1|4
1643645840000|2022-01-31 16:17:20|1178.15|1167.35|1177.9|1167.1|1178.15|1167.35|1177.9|1167.1|2
1643645850000|2022-01-31 16:17:30|1178.05|1167.25|1176.9|1166.1|1178.05|1167.25|1176.9|1166.1|11
1643645860000|2022-01-31 16:17:40|1177|1166.2|1176.4|1165.6|1177.01|1166.21|1176.4|1165.6|7
1643645870000|2022-01-31 16:17:50|1175.9|1165.1|1174.9|1164.1|1176.2|1165.4|1174.9|1164.1|6
1643645880000|2022-01-31 16:18:00|1174.95|1164.15|1175.4|1164.6|1175.91|1165.11|1174.95|1164.15|10
1643645890000|2022-01-31 16:18:10|1174.4|1163.6|1174.9|1164.1|1174.9|1164.1|1174.4|1163.6|4
1643645900000|2022-01-31 16:18:20|1174.8|1164|1175.75|1164.95|1175.75|1164.95|1174.8|1164|18
1643645910000|2022-01-31 16:18:30|1176.05|1165.25|1176.64|1165.84|1176.76|1165.96|1175.9|1165.1|7
1643645920000|2022-01-31 16:18:40|1176.54|1165.74|1177.9|1167.1|1178.25|1167.45|1176.54|1165.74|13
1643645930000|2022-01-31 16:18:50|1177.25|1166.45|1177.85|1167.05|1177.85|1167.05|1176.71|1165.91|12
1643645940000|2022-01-31 16:19:00|1177.73|1166.93|1177.76|1166.96|1177.76|1166.96|1176.9|1166.1|15
1643645950000|2022-01-31 16:19:10|1177.77|1166.97|1178|1167.2|1178.9|1168.1|1177.73|1166.93|9
1643645960000|2022-01-31 16:19:20|1177.9|1167.1|1177.9|1167.1|1179.09|1168.29|1177.89|1167.09|15
1643645970000|2022-01-31 16:19:30|1177.81|1167.01|1176.9|1166.1|1177.81|1167.01|1176.9|1166.1|8
1643645980000|2022-01-31 16:19:40|1176.75|1165.95|1175.94|1165.14|1176.75|1165.95|1175.8|1165|12
1643645990000|2022-01-31 16:19:50|1176.78|1165.98|1176.4|1165.6|1176.78|1165.98|1175.9|1165.1|11
1643646000000|2022-01-31 16:20:00|1176.48|1165.68|1178.94|1168.14|1178.94|1168.14|1176.48|1165.68|20
1643646010000|2022-01-31 16:20:10|1178.81|1168.01|1180.9|1170.1|1180.9|1170.1|1178.81|1168.01|15
1643646020000|2022-01-31 16:20:20|1181.12|1170.32|1179.96|1169.16|1181.4|1170.6|1179.9|1169.1|12
1643646030000|2022-01-31 16:20:30|1180.24|1169.44|1180.08|1169.28|1180.8|1170|1180.05|1169.25|13
1643646040000|2022-01-31 16:20:40|1180.05|1169.25|1181.01|1170.21|1181.05|1170.25|1180.05|1169.25|7
1643646050000|2022-01-31 16:20:50|1180.97|1170.17|1180.86|1170.06|1181.01|1170.21|1180.86|1170.06|10
1643646060000|2022-01-31 16:21:00|1180.7|1169.9|1180.9|1170.1|1181.19|1170.39|1180.4|1169.6|13
1643646070000|2022-01-31 16:21:10|1181.01|1170.21|1181.69|1170.89|1181.69|1170.89|1180.9|1170.1|11
1643646080000|2022-01-31 16:21:20|1181.75|1170.95|1181.42|1170.62|1181.8|1171|1181.33|1170.53|12
1643646090000|2022-01-31 16:21:30|1181.33|1170.53|1180.1|1169.3|1181.33|1170.53|1180|1169.2|15
1643646100000|2022-01-31 16:21:40|1179.9|1169.1|1179.05|1168.25|1179.9|1169.1|1179.05|1168.25|12
1643646110000|2022-01-31 16:21:50|1179.06|1168.26|1179.84|1169.04|1179.84|1169.04|1179|1168.2|8
1643646120000|2022-01-31 16:22:00|1179.73|1168.93|1178.9|1168.1|1179.73|1168.93|1178.9|1168.1|7
1643646130000|2022-01-31 16:22:10|1178.6|1167.8|1177.86|1167.06|1178.6|1167.8|1177.74|1166.94|7
1643646140000|2022-01-31 16:22:20|1177.92|1167.12|1177.9|1167.1|1177.92|1167.12|1177.33|1166.53|14
1643646150000|2022-01-31 16:22:30|1177.87|1167.07|1178.03|1167.23|1178.03|1167.23|1177.63|1166.83|12
1643646160000|2022-01-31 16:22:40|1177.76|1166.96|1176.4|1165.6|1177.91|1167.11|1176.4|1165.6|18
1643646170000|2022-01-31 16:22:50|1176.49|1165.69|1174.9|1164.1|1176.49|1165.69|1174.77|1163.97|15
1643646180000|2022-01-31 16:23:00|1173.9|1163.1|1173|1162.2|1173.9|1163.1|1172.76|1161.96|11
1643646190000|2022-01-31 16:23:10|1173.18|1162.38|1173.02|1162.22|1173.43|1162.63|1172.88|1162.08|16
1643646200000|2022-01-31 16:23:20|1173.13|1162.33|1173.14|1162.34|1173.39|1162.59|1172.9|1162.1|13
1643646210000|2022-01-31 16:23:30|1173.33|1162.53|1171.9|1161.1|1173.33|1162.53|1171.9|1161.1|18
1643646220000|2022-01-31 16:23:40|1171.64|1160.84|1171.9|1161.1|1172.75|1161.95|1171.64|1160.84|11
1643646230000|2022-01-31 16:23:50|1171.78|1160.98|1171.82|1161.02|1172.07|1161.27|1171.32|1160.52|11
1643646240000|2022-01-31 16:24:00|1171.9|1161.1|1171.9|1161.1|1172.09|1161.29|1171.9|1161.1|3
1643646250000|2022-01-31 16:24:10|1171.91|1161.11|1171.24|1160.44|1171.91|1161.11|1171.18|1160.38|8
1643646260000|2022-01-31 16:24:20|1171.14|1160.34|1171.9|1161.1|1171.9|1161.1|1171.13|1160.33|12
1643646270000|2022-01-31 16:24:30|1171.61|1160.81|1172.85|1162.05|1173.09|1162.29|1171.61|1160.81|14
1643646280000|2022-01-31 16:24:40|1172.86|1162.06|1172.75|1161.95|1173.61|1162.81|1172.6|1161.8|11
1643646290000|2022-01-31 16:24:50|1172.9|1162.1|1173.63|1162.83|1173.63|1162.83|1172.9|1162.1|7
1643646300000|2022-01-31 16:25:00|1173.59|1162.79|1173.96|1163.16|1173.96|1163.16|1172.9|1162.1|6
1643646310000|2022-01-31 16:25:10|1174.1|1163.3|1174.74|1163.94|1175.17|1164.37|1174.1|1163.3|11
1643646320000|2022-01-31 16:25:20|1174.67|1163.87|1175.08|1164.28|1175.13|1164.33|1174.14|1163.34|9
1643646330000|2022-01-31 16:25:30|1175.01|1164.21|1174.44|1163.64|1175.08|1164.28|1174.44|1163.64|11
1643646340000|2022-01-31 16:25:40|1174.1|1163.3|1173.9|1163.1|1174.1|1163.3|1173.9|1163.1|5
1643646350000|2022-01-31 16:25:50|1173.85|1163.05|1174.19|1163.39|1174.39|1163.59|1173.85|1163.05|10
1643646360000|2022-01-31 16:26:00|1174.37|1163.57|1175.98|1165.18|1175.98|1165.18|1174.37|1163.57|9
1643646370000|2022-01-31 16:26:10|1176|1165.2|1176.64|1165.84|1177.58|1166.78|1175.92|1165.12|15
1643646380000|2022-01-31 16:26:20|1176.55|1165.75|1176.93|1166.13|1176.93|1166.13|1176.26|1165.46|10
1643646390000|2022-01-31 16:26:30|1176.9|1166.1|1176.9|1166.1|1177.41|1166.61|1176.9|1166.1|7
1643646400000|2022-01-31 16:26:40|1176.53|1165.73|1175.83|1165.03|1176.53|1165.73|1175.69|1164.89|7
1643646410000|2022-01-31 16:26:50|1175.82|1165.02|1175.25|1164.45|1175.82|1165.02|1175.13|1164.33|12
1643646420000|2022-01-31 16:27:00|1175.76|1164.96|1175.99|1165.19|1176.53|1165.73|1175.51|1164.71|13
1643646430000|2022-01-31 16:27:10|1175.66|1164.86|1176.22|1165.42|1176.37|1165.57|1175.41|1164.61|11
1643646440000|2022-01-31 16:27:20|1176.14|1165.34|1176.33|1165.53|1176.4|1165.6|1176.14|1165.34|7
1643646450000|2022-01-31 16:27:30|1176.29|1165.49|1177.02|1166.22|1177.02|1166.22|1176.25|1165.45|11
1643646460000|2022-01-31 16:27:40|1176.9|1166.1|1176.25|1165.45|1176.9|1166.1|1175.9|1165.1|10
1643646470000|2022-01-31 16:27:50|1175.9|1165.1|1175.99|1165.19|1176.25|1165.45|1175.63|1164.83|12
1643646480000|2022-01-31 16:28:00|1175.9|1165.1|1176.31|1165.51|1176.35|1165.55|1175.9|1165.1|9
1643646490000|2022-01-31 16:28:10|1176.11|1165.31|1176.02|1165.22|1176.31|1165.51|1175.7|1164.9|13
1643646500000|2022-01-31 16:28:20|1176.14|1165.34|1175.69|1164.89|1176.27|1165.47|1175.66|1164.86|17
1643646510000|2022-01-31 16:28:30|1175.66|1164.86|1175.16|1164.36|1175.66|1164.86|1175|1164.2|3
1643646520000|2022-01-31 16:28:40|1175.05|1164.25|1174.95|1164.15|1175.61|1164.81|1174.95|1164.15|5
1643646530000|2022-01-31 16:28:50|1175.16|1164.36|1176.23|1165.43|1176.23|1165.43|1175.05|1164.25|8
1643646540000|2022-01-31 16:29:00|1176.59|1165.79|1176.27|1165.47|1176.59|1165.79|1176.27|1165.47|5
1643646550000|2022-01-31 16:29:10|1176.12|1165.32|1175.17|1164.37|1176.12|1165.32|1175.17|1164.37|14
1643646560000|2022-01-31 16:29:20|1175.16|1164.36|1174.96|1164.16|1175.16|1164.36|1174.7|1163.9|6
1643646570000|2022-01-31 16:29:30|1174.89|1164.09|1174.9|1164.1|1174.96|1164.16|1174.88|1164.08|8
1643646580000|2022-01-31 16:29:40|1174.99|1164.19|1174.96|1164.16|1174.99|1164.19|1174.4|1163.6|16
1643646590000|2022-01-31 16:29:50|1174.97|1164.17|1175.35|1164.55|1175.42|1164.62|1174.96|1164.16|10
1643646600000|2022-01-31 16:30:00|1175.39|1164.59|1177.9|1167.1|1177.9|1167.1|1175.35|1164.55|16
1643646610000|2022-01-31 16:30:10|1178.05|1167.25|1179.55|1168.75|1179.55|1168.75|1178.05|1167.25|9
1643646620000|2022-01-31 16:30:20|1179.7|1168.9|1179.46|1168.66|1179.9|1169.1|1179.37|1168.57|12
1643646630000|2022-01-31 16:30:30|1179.5|1168.7|1179.12|1168.32|1179.9|1169.1|1178.9|1168.1|15
1643646640000|2022-01-31 16:30:40|1178.9|1168.1|1177.95|1167.15|1178.9|1168.1|1177.95|1167.15|3
1643646650000|2022-01-31 16:30:50|1177.9|1167.1|1176.76|1165.96|1177.9|1167.1|1176.76|1165.96|12
1643646660000|2022-01-31 16:31:00|1176.65|1165.85|1175.69|1164.89|1176.69|1165.89|1175.69|1164.89|9
1643646670000|2022-01-31 16:31:10|1175.15|1164.35|1175.4|1164.6|1175.67|1164.87|1175.15|1164.35|6
1643646680000|2022-01-31 16:31:20|1175.19|1164.39|1175.9|1165.1|1176.7|1165.9|1175.19|1164.39|14
1643646690000|2022-01-31 16:31:30|1176.03|1165.23|1175.9|1165.1|1176.66|1165.86|1175.9|1165.1|8
1643646700000|2022-01-31 16:31:40|1176.09|1165.29|1175.9|1165.1|1176.2|1165.4|1175.9|1165.1|4
1643646710000|2022-01-31 16:31:50|1176.08|1165.28|1175.9|1165.1|1176.08|1165.28|1175.8|1165|3
1643646720000|2022-01-31 16:32:00|1176.58|1165.78|1176.12|1165.32|1176.58|1165.78|1175.9|1165.1|13
1643646730000|2022-01-31 16:32:10|1175.95|1165.15|1175.9|1165.1|1176.12|1165.32|1175.9|1165.1|10
1643646740000|2022-01-31 16:32:20|1175.85|1165.05|1175.69|1164.89|1175.85|1165.05|1175.69|1164.89|2
1643646750000|2022-01-31 16:32:30|1175.87|1165.07|1175.59|1164.79|1175.9|1165.1|1175.59|1164.79|8
1643646760000|2022-01-31 16:32:40|1175.56|1164.76|1176.73|1165.93|1176.84|1166.04|1175.2|1164.4|12
1643646770000|2022-01-31 16:32:50|1176.84|1166.04|1176.88|1166.08|1176.9|1166.1|1176.73|1165.93|6
1643646780000|2022-01-31 16:33:00|1176.77|1165.97|1179.25|1168.45|1179.5|1168.7|1176.77|1165.97|13
1643646790000|2022-01-31 16:33:10|1179.4|1168.6|1179.76|1168.96|1179.89|1169.09|1179|1168.2|9
1643646800000|2022-01-31 16:33:20|1179.9|1169.1|1179.9|1169.1|1181.19|1170.39|1179.8|1169|14
1643646810000|2022-01-31 16:33:30|1179.65|1168.85|1179.24|1168.44|1179.65|1168.85|1179.15|1168.35|6
1643646820000|2022-01-31 16:33:40|1178.99|1168.19|1178.8|1168|1179.05|1168.25|1178.8|1168|4
1643646830000|2022-01-31 16:33:50|1178.3|1167.5|1177.99|1167.19|1178.8|1168|1177.99|1167.19|7
1643646840000|2022-01-31 16:34:00|1177.55|1166.75|1177.02|1166.22|1177.55|1166.75|1176.9|1166.1|8
1643646850000|2022-01-31 16:34:10|1177.75|1166.95|1177.25|1166.45|1177.75|1166.95|1177.25|1166.45|3
1643646860000|2022-01-31 16:34:20|1177.2|1166.4|1177.2|1166.4|1177.2|1166.4|1177.2|1166.4|1
1643646870000|2022-01-31 16:34:30|1177.61|1166.81|1177|1166.2|1177.62|1166.82|1177|1166.2|8
1643646880000|2022-01-31 16:34:40|1176.9|1166.1|1175.95|1165.15|1176.9|1166.1|1175.9|1165.1|5
1643646890000|2022-01-31 16:34:50|1175.9|1165.1|1175.9|1165.1|1176.31|1165.51|1175.9|1165.1|7
1643646900000|2022-01-31 16:35:00|1175.69|1164.89|1175.44|1164.64|1175.69|1164.89|1175.19|1164.39|4
1643646910000|2022-01-31 16:35:10|1175.69|1164.89|1175.69|1164.89|1176.09|1165.29|1175.61|1164.81|13
1643646920000|2022-01-31 16:35:20|1175.73|1164.93|1175.87|1165.07|1176|1165.2|1175.69|1164.89|8
1643646930000|2022-01-31 16:35:30|1175.59|1164.79|1175.19|1164.39|1175.59|1164.79|1175.19|1164.39|4
1643646940000|2022-01-31 16:35:40|1175.34|1164.54|1175.29|1164.49|1175.37|1164.57|1175.06|1164.26|7
1643646950000|2022-01-31 16:35:50|1175.19|1164.39|1174.69|1163.89|1175.19|1164.39|1174.69|1163.89|4
1643646960000|2022-01-31 16:36:00|1174.68|1163.88|1174.77|1163.97|1174.87|1164.07|1174.68|1163.88|8
1643646970000|2022-01-31 16:36:10|1174.65|1163.85|1175|1164.2|1175|1164.2|1174.65|1163.85|4
1643646980000|2022-01-31 16:36:20|1174.98|1164.18|1174.53|1163.73|1174.98|1164.18|1174.53|1163.73|8
1643646990000|2022-01-31 16:36:30|1174.65|1163.85|1174.9|1164.1|1175.14|1164.34|1174.65|1163.85|9
1643647000000|2022-01-31 16:36:40|1174.75|1163.95|1175.03|1164.23|1175.38|1164.58|1174.75|1163.95|6
1643647010000|2022-01-31 16:36:50|1174.99|1164.19|1174.82|1164.02|1175.12|1164.32|1174.82|1164.02|9
1643647020000|2022-01-31 16:37:00|1174.81|1164.01|1174.27|1163.47|1174.93|1164.13|1174.27|1163.47|13
1643647030000|2022-01-31 16:37:10|1174.28|1163.48|1174.94|1164.14|1174.94|1164.14|1174.28|1163.48|6
1643647040000|2022-01-31 16:37:20|1175.09|1164.29|1178.4|1167.6|1178.4|1167.6|1175.09|1164.29|14
1643647050000|2022-01-31 16:37:30|1178.49|1167.69|1178.73|1167.93|1178.73|1167.93|1177.8|1167|9
1643647060000|2022-01-31 16:37:40|1178.74|1167.94|1179.78|1168.98|1179.78|1168.98|1178.71|1167.91|12
1643647070000|2022-01-31 16:37:50|1179.85|1169.05|1179.85|1169.05|1179.9|1169.1|1179.84|1169.04|7
1643647080000|2022-01-31 16:38:00|1179.72|1168.92|1179.9|1169.1|1179.94|1169.14|1179.72|1168.92|4
1643647090000|2022-01-31 16:38:10|1179.89|1169.09|1179.9|1169.1|1180.06|1169.26|1179.89|1169.09|4
1643647100000|2022-01-31 16:38:20|1179.77|1168.97|1179.59|1168.79|1179.9|1169.1|1179.21|1168.41|9
1643647110000|2022-01-31 16:38:30|1179.58|1168.78|1179.59|1168.79|1179.71|1168.91|1179.47|1168.67|5
1643647120000|2022-01-31 16:38:40|1179.72|1168.92|1180.18|1169.38|1180.18|1169.38|1179.23|1168.43|13
1643647130000|2022-01-31 16:38:50|1180.31|1169.51|1179.4|1168.6|1180.31|1169.51|1178.95|1168.15|8
1643647140000|2022-01-31 16:39:00|1179.46|1168.66|1179.3|1168.5|1179.66|1168.86|1178.9|1168.1|11
1643647150000|2022-01-31 16:39:10|1179.37|1168.57|1179|1168.2|1179.41|1168.61|1178.99|1168.19|5
1643647160000|2022-01-31 16:39:20|1178.9|1168.1|1179.99|1169.19|1180.03|1169.23|1178.9|1168.1|11
1643647170000|2022-01-31 16:39:30|1179.9|1169.1|1179.72|1168.92|1180.22|1169.42|1179.72|1168.92|7
1643647180000|2022-01-31 16:39:40|1179.53|1168.73|1179.55|1168.75|1179.9|1169.1|1179.4|1168.6|6
1643647190000|2022-01-31 16:39:50|1179.05|1168.25|1178.4|1167.6|1179.05|1168.25|1178.4|1167.6|5
1643647200000|2022-01-31 16:40:00|1178.6|1167.8|1179.39|1168.59|1179.49|1168.69|1178.1|1167.3|14
1643647210000|2022-01-31 16:40:10|1178.99|1168.19|1181.66|1170.86|1181.9|1171.1|1178.9|1168.1|17
1643647220000|2022-01-31 16:40:20|1181.4|1170.6|1180.77|1169.97|1181.4|1170.6|1180.77|1169.97|5
1643647230000|2022-01-31 16:40:30|1180.67|1169.87|1179.4|1168.6|1180.77|1169.97|1179.4|1168.6|12
1643647240000|2022-01-31 16:40:40|1179.51|1168.71|1179.63|1168.83|1179.72|1168.92|1179.35|1168.55|9
1643647250000|2022-01-31 16:40:50|1179.74|1168.94|1179.5|1168.7|1179.8|1169|1179.4|1168.6|9
1643647260000|2022-01-31 16:41:00|1179|1168.2|1177.9|1167.1|1179.06|1168.26|1177.9|1167.1|11
1643647270000|2022-01-31 16:41:10|1178.28|1167.48|1177.9|1167.1|1178.4|1167.6|1177.74|1166.94|13
1643647280000|2022-01-31 16:41:20|1178.3|1167.5|1178.57|1167.77|1178.57|1167.77|1178|1167.2|6
1643647290000|2022-01-31 16:41:30|1178.67|1167.87|1178.57|1167.77|1178.8|1168|1178.57|1167.77|3
1643647300000|2022-01-31 16:41:40|1178.72|1167.92|1179|1168.2|1179.12|1168.32|1178.68|1167.88|8
1643647310000|2022-01-31 16:41:50|1178.98|1168.18|1179.11|1168.31|1179.38|1168.58|1178.98|1168.18|11
1643647320000|2022-01-31 16:42:00|1179.13|1168.33|1179.01|1168.21|1179.48|1168.68|1179.01|1168.21|11
1643647330000|2022-01-31 16:42:10|1178.9|1168.1|1179.25|1168.45|1179.26|1168.46|1178.9|1168.1|5
1643647340000|2022-01-31 16:42:20|1179.14|1168.34|1179.9|1169.1|1179.9|1169.1|1179.14|1168.34|4
1643647350000|2022-01-31 16:42:30|1179.7|1168.9|1178.86|1168.06|1179.83|1169.03|1178.86|1168.06|7
1643647360000|2022-01-31 16:42:40|1178.92|1168.12|1178.92|1168.12|1179.01|1168.21|1178.92|1168.12|3
1643647370000|2022-01-31 16:42:50|1178.97|1168.17|1178.9|1168.1|1179.18|1168.38|1178.9|1168.1|9
1643647380000|2022-01-31 16:43:00|1179.01|1168.21|1178.9|1168.1|1179.01|1168.21|1178.9|1168.1|5
1643647390000|2022-01-31 16:43:10|1178.72|1167.92|1178.68|1167.88|1178.78|1167.98|1178.55|1167.75|8
1643647400000|2022-01-31 16:43:20|1178.74|1167.94|1178.78|1167.98|1178.78|1167.98|1178.64|1167.84|5
1643647410000|2022-01-31 16:43:30|1178.61|1167.81|1178.28|1167.48|1178.61|1167.81|1178.28|1167.48|2
1643647420000|2022-01-31 16:43:40|1177.9|1167.1|1177.9|1167.1|1178.49|1167.69|1177.9|1167.1|10
1643647450000|2022-01-31 16:44:10|1177.64|1166.84|1177.65|1166.85|1177.65|1166.85|1177.64|1166.84|2
1643647460000|2022-01-31 16:44:20|1177.7|1166.9|1178|1167.2|1178|1167.2|1177.55|1166.75|6
1643647470000|2022-01-31 16:44:30|1177.88|1167.08|1177.13|1166.33|1177.88|1167.08|1177.13|1166.33|10
1643647480000|2022-01-31 16:44:40|1177.53|1166.73|1177.14|1166.34|1177.54|1166.74|1177.14|1166.34|3
1643647490000|2022-01-31 16:44:50|1177.15|1166.35|1177.64|1166.84|1177.7|1166.9|1177.14|1166.34|6
1643647500000|2022-01-31 16:45:00|1177.14|1166.34|1175.9|1165.1|1177.35|1166.55|1175.9|1165.1|7
1643647510000|2022-01-31 16:45:10|1176|1165.2|1176.85|1166.05|1177.03|1166.23|1176|1165.2|10
1643647520000|2022-01-31 16:45:20|1176.88|1166.08|1177.86|1167.06|1177.97|1167.17|1176.88|1166.08|7
1643647530000|2022-01-31 16:45:30|1177.87|1167.07|1178.67|1167.87|1179.05|1168.25|1177.87|1167.07|14
1643647540000|2022-01-31 16:45:40|1178.68|1167.88|1178.9|1168.1|1178.94|1168.14|1178.68|1167.88|4
1643647550000|2022-01-31 16:45:50|1178.82|1168.02|1178.4|1167.6|1178.82|1168.02|1178.4|1167.6|2
1643647560000|2022-01-31 16:46:00|1178.62|1167.82|1179.08|1168.28|1179.08|1168.28|1178.4|1167.6|13
1643647570000|2022-01-31 16:46:10|1179.09|1168.29|1181.9|1171.1|1182.21|1171.41|1179.09|1168.29|11
1643647580000|2022-01-31 16:46:20|1182.21|1171.41|1183.9|1173.1|1184.44|1173.64|1182.21|1171.41|15
1643647590000|2022-01-31 16:46:30|1184.1|1173.3|1181.9|1171.1|1184.19|1173.39|1181.9|1171.1|22
1643647600000|2022-01-31 16:46:40|1182.3|1171.5|1181.4|1170.6|1182.3|1171.5|1181.3|1170.5|11
1643647610000|2022-01-31 16:46:50|1181.3|1170.5|1182.9|1172.1|1182.9|1172.1|1181.3|1170.5|11
1643647620000|2022-01-31 16:47:00|1182.63|1171.83|1181.78|1170.98|1183.15|1172.35|1181.78|1170.98|12
1643647630000|2022-01-31 16:47:10|1181.65|1170.85|1180.49|1169.69|1181.65|1170.85|1179.82|1169.02|18
1643647640000|2022-01-31 16:47:20|1180.24|1169.44|1179.99|1169.19|1180.49|1169.69|1179.99|1169.19|4
1643647650000|2022-01-31 16:47:30|1179.95|1169.15|1181.15|1170.35|1181.15|1170.35|1179.87|1169.07|12
1643647660000|2022-01-31 16:47:40|1181.17|1170.37|1182.28|1171.48|1182.56|1171.76|1180.92|1170.12|10
1643647670000|2022-01-31 16:47:50|1182.29|1171.49|1180.7|1169.9|1182.31|1171.51|1180.7|1169.9|9
1643647680000|2022-01-31 16:48:00|1180.73|1169.93|1180.9|1170.1|1181.4|1170.6|1180.73|1169.93|9
1643647690000|2022-01-31 16:48:10|1181.09|1170.29|1181.22|1170.42|1181.5|1170.7|1180.9|1170.1|8
1643647700000|2022-01-31 16:48:20|1181.36|1170.56|1182.9|1172.1|1183.05|1172.25|1181.36|1170.56|11
1643647710000|2022-01-31 16:48:30|1182.8|1172|1182.2|1171.4|1182.8|1172|1182.2|1171.4|7
1643647720000|2022-01-31 16:48:40|1182.21|1171.41|1181.9|1171.1|1182.27|1171.47|1181.9|1171.1|6
1643647730000|2022-01-31 16:48:50|1181.85|1171.05|1182.15|1171.35|1182.15|1171.35|1181.85|1171.05|3
1643647740000|2022-01-31 16:49:00|1182.14|1171.34|1181.57|1170.77|1182.2|1171.4|1181.57|1170.77|7
1643647750000|2022-01-31 16:49:10|1181.58|1170.78|1180.9|1170.1|1181.73|1170.93|1180.9|1170.1|11
1643647760000|2022-01-31 16:49:20|1181.05|1170.25|1181.62|1170.82|1181.71|1170.91|1181.05|1170.25|14
1643647770000|2022-01-31 16:49:30|1181.81|1171.01|1181.9|1171.1|1182.35|1171.55|1181.81|1171.01|8
1643647780000|2022-01-31 16:49:40|1181.77|1170.97|1181.75|1170.95|1182.08|1171.28|1181.09|1170.29|10
1643647790000|2022-01-31 16:49:50|1181.68|1170.88|1181.59|1170.79|1181.75|1170.95|1181.58|1170.78|11
1643647800000|2022-01-31 16:50:00|1181.71|1170.91|1181.57|1170.77|1181.71|1170.91|1181.57|1170.77|5
1643647810000|2022-01-31 16:50:10|1181.59|1170.79|1181.34|1170.54|1181.59|1170.79|1181.34|1170.54|10
1643647820000|2022-01-31 16:50:20|1181.09|1170.29|1180.69|1169.89|1181.33|1170.53|1180.4|1169.6|8
1643647830000|2022-01-31 16:50:30|1180.81|1170.01|1181.02|1170.22|1181.09|1170.29|1180.81|1170.01|5
1643647840000|2022-01-31 16:50:40|1180.9|1170.1|1180.9|1170.1|1181.02|1170.22|1180.9|1170.1|7
1643647850000|2022-01-31 16:50:50|1180.7|1169.9|1182.52|1171.72|1182.52|1171.72|1180.7|1169.9|22
1643647860000|2022-01-31 16:51:00|1182.53|1171.73|1183.12|1172.32|1183.65|1172.85|1182.42|1171.62|18
1643647870000|2022-01-31 16:51:10|1183.27|1172.47|1183.75|1172.95|1183.75|1172.95|1182.9|1172.1|6
1643647880000|2022-01-31 16:51:20|1183.6|1172.8|1181.9|1171.1|1183.6|1172.8|1181.9|1171.1|4
1643647890000|2022-01-31 16:51:30|1181.72|1170.92|1181.48|1170.68|1181.79|1170.99|1180.85|1170.05|13
1643647900000|2022-01-31 16:51:40|1180.98|1170.18|1180.94|1170.14|1180.98|1170.18|1180.66|1169.86|6
1643647910000|2022-01-31 16:51:50|1180.95|1170.15|1181|1170.2|1181|1170.2|1180.95|1170.15|2
1643647920000|2022-01-31 16:52:00|1181.5|1170.7|1181.4|1170.6|1181.55|1170.75|1180.99|1170.19|9
1643647930000|2022-01-31 16:52:10|1181.05|1170.25|1180.93|1170.13|1181.05|1170.25|1180.51|1169.71|12
1643647940000|2022-01-31 16:52:20|1180.86|1170.06|1180.9|1170.1|1181.1|1170.3|1180.2|1169.4|10
1643647950000|2022-01-31 16:52:30|1180.86|1170.06|1183.57|1172.77|1183.57|1172.77|1180.86|1170.06|17
1643647960000|2022-01-31 16:52:40|1183.69|1172.89|1187.9|1177.1|1188.4|1177.6|1183.69|1172.89|20
1643647970000|2022-01-31 16:52:50|1187.74|1176.94|1187.3|1176.5|1188.4|1177.6|1187.28|1176.48|13
1643647980000|2022-01-31 16:53:00|1187.32|1176.52|1185.9|1175.1|1187.32|1176.52|1185.89|1175.09|13
1643647990000|2022-01-31 16:53:10|1185.25|1174.45|1184.5|1173.7|1185.54|1174.74|1184.06|1173.26|18
1643648000000|2022-01-31 16:53:20|1183.89|1173.09|1182.9|1172.1|1184.53|1173.73|1182.9|1172.1|19
1643648010000|2022-01-31 16:53:30|1182.71|1171.91|1182.56|1171.76|1182.9|1172.1|1182.56|1171.76|9
1643648020000|2022-01-31 16:53:40|1182.6|1171.8|1181.34|1170.54|1182.7|1171.9|1180.84|1170.04|12
1643648030000|2022-01-31 16:53:50|1181.4|1170.6|1182.79|1171.99|1182.79|1171.99|1180.25|1169.45|15
1643648040000|2022-01-31 16:54:00|1182.48|1171.68|1185.52|1174.72|1185.52|1174.72|1182.48|1171.68|25
1643648050000|2022-01-31 16:54:10|1185.4|1174.6|1185.4|1174.6|1185.9|1175.1|1185.4|1174.6|12
1643648060000|2022-01-31 16:54:20|1184.9|1174.1|1183.42|1172.62|1184.9|1174.1|1182.9|1172.1|9
1643648070000|2022-01-31 16:54:30|1183.44|1172.64|1187.29|1176.49|1187.5|1176.7|1183.44|1172.64|18
1643648080000|2022-01-31 16:54:40|1187.19|1176.39|1189.6|1178.8|1189.6|1178.8|1186.9|1176.1|21
1643648090000|2022-01-31 16:54:50|1189.38|1178.58|1187.15|1176.35|1189.39|1178.59|1186.9|1176.1|14
1643648100000|2022-01-31 16:55:00|1186.9|1176.1|1186.4|1175.6|1187.45|1176.65|1186.4|1175.6|10
1643648110000|2022-01-31 16:55:10|1186.62|1175.82|1185.88|1175.08|1186.62|1175.82|1185.86|1175.06|13
1643648120000|2022-01-31 16:55:20|1185.85|1175.05|1186.79|1175.99|1186.79|1175.99|1185.85|1175.05|17
1643648130000|2022-01-31 16:55:30|1186.9|1176.1|1186.5|1175.7|1186.9|1176.1|1186.1|1175.3|14
1643648140000|2022-01-31 16:55:40|1186.52|1175.72|1186.68|1175.88|1186.9|1176.1|1186.5|1175.7|12
1643648150000|2022-01-31 16:55:50|1186.62|1175.82|1186.84|1176.04|1186.87|1176.07|1186.1|1175.3|9
1643648160000|2022-01-31 16:56:00|1186.1|1175.3|1185.9|1175.1|1186.6|1175.8|1185.72|1174.92|11
1643648170000|2022-01-31 16:56:10|1185.4|1174.6|1185.4|1174.6|1185.8|1175|1185.4|1174.6|3
1643648180000|2022-01-31 16:56:20|1185.9|1175.1|1185.9|1175.1|1185.97|1175.17|1185.87|1175.07|11
1643648190000|2022-01-31 16:56:30|1186.18|1175.38|1184.9|1174.1|1186.4|1175.6|1184.9|1174.1|9
1643648200000|2022-01-31 16:56:40|1184.6|1173.8|1183.9|1173.1|1184.6|1173.8|1183.9|1173.1|4
1643648210000|2022-01-31 16:56:50|1183.5|1172.7|1182.9|1172.1|1183.5|1172.7|1182.9|1172.1|3
1643648220000|2022-01-31 16:57:00|1182.8|1172|1185.33|1174.53|1185.33|1174.53|1182.8|1172|16
1643648230000|2022-01-31 16:57:10|1185.53|1174.73|1186.01|1175.21|1186.09|1175.29|1185.53|1174.73|12
1643648240000|2022-01-31 16:57:20|1185.9|1175.1|1184.9|1174.1|1185.9|1175.1|1184.9|1174.1|5
1643648250000|2022-01-31 16:57:30|1185.12|1174.32|1187.12|1176.32|1187.35|1176.55|1185.12|1174.32|13
1643648260000|2022-01-31 16:57:40|1187.65|1176.85|1187.28|1176.48|1187.65|1176.85|1187.28|1176.48|10
1643648270000|2022-01-31 16:57:50|1187.69|1176.89|1186.9|1176.1|1187.8|1177|1186.9|1176.1|9
1643648280000|2022-01-31 16:58:00|1187.15|1176.35|1186.9|1176.1|1187.22|1176.42|1186.9|1176.1|4
1643648290000|2022-01-31 16:58:10|1186.84|1176.04|1186.18|1175.38|1186.84|1176.04|1186.18|1175.38|5
1643648310000|2022-01-31 16:58:30|1186.05|1175.25|1186.82|1176.02|1186.82|1176.02|1186.05|1175.25|6
1643648320000|2022-01-31 16:58:40|1186.61|1175.81|1185.65|1174.85|1186.61|1175.81|1185.65|1174.85|9
1643648330000|2022-01-31 16:58:50|1185.4|1174.6|1183.9|1173.1|1185.4|1174.6|1183.9|1173.1|9
1643648340000|2022-01-31 16:59:00|1184.12|1173.32|1184.9|1174.1|1184.9|1174.1|1184.12|1173.32|12
1643648350000|2022-01-31 16:59:10|1184.74|1173.94|1184.4|1173.6|1184.74|1173.94|1184.4|1173.6|5
1643648360000|2022-01-31 16:59:20|1183.9|1173.1|1183.9|1173.1|1183.95|1173.15|1183.9|1173.1|3
1643648370000|2022-01-31 16:59:30|1183.74|1172.94|1180.8|1170|1183.74|1172.94|1180.8|1170|9
1643648380000|2022-01-31 16:59:40|1180.65|1169.85|1180.61|1169.81|1180.68|1169.88|1180.47|1169.67|5
1643648390000|2022-01-31 16:59:50|1180.72|1169.92|1182.12|1171.32|1182.4|1171.6|1180.72|1169.92|8
1643648400000|2022-01-31 17:00:00|1182.65|1171.85|1184.36|1173.56|1184.36|1173.56|1182.65|1171.85|12
1643648410000|2022-01-31 17:00:10|1184.81|1174.01|1186.93|1176.13|1186.93|1176.13|1183.4|1172.6|24
1643648420000|2022-01-31 17:00:20|1187.3|1176.5|1185.4|1174.6|1187.85|1177.05|1185.4|1174.6|8
1643648430000|2022-01-31 17:00:30|1184.86|1174.06|1184.01|1173.21|1184.9|1174.1|1184.01|1173.21|10
1643648440000|2022-01-31 17:00:40|1184.51|1173.71|1184.9|1174.1|1185.35|1174.55|1183.9|1173.1|20
1643648450000|2022-01-31 17:00:50|1184.75|1173.95|1185.27|1174.47|1185.9|1175.1|1184.75|1173.95|16
1643648460000|2022-01-31 17:01:00|1185.83|1175.03|1185.4|1174.6|1186.24|1175.44|1185.4|1174.6|18
1643648470000|2022-01-31 17:01:10|1185.32|1174.52|1184.09|1173.29|1185.32|1174.52|1184.09|1173.29|7
1643648480000|2022-01-31 17:01:20|1183.68|1172.88|1182.9|1172.1|1183.68|1172.88|1182.9|1172.1|6
1643648490000|2022-01-31 17:01:30|1182.87|1172.07|1182.49|1171.69|1182.87|1172.07|1181.9|1171.1|18
1643648500000|2022-01-31 17:01:40|1182.09|1171.29|1181.8|1171|1182.49|1171.69|1181.69|1170.89|8
1643648510000|2022-01-31 17:01:50|1181.69|1170.89|1181.55|1170.75|1181.8|1171|1181.4|1170.6|15
1643648520000|2022-01-31 17:02:00|1181.54|1170.74|1180.57|1169.77|1181.66|1170.86|1180.57|1169.77|10
1643648530000|2022-01-31 17:02:10|1180.52|1169.72|1179.96|1169.16|1180.58|1169.78|1179.95|1169.15|10
1643648540000|2022-01-31 17:02:20|1180.3|1169.5|1178.9|1168.1|1180.3|1169.5|1178.9|1168.1|12
1643648550000|2022-01-31 17:02:30|1179.06|1168.26|1180.18|1169.38|1180.29|1169.49|1179.06|1168.26|14
1643648560000|2022-01-31 17:02:40|1179.97|1169.17|1179.86|1169.06|1179.97|1169.17|1179.86|1169.06|2
1643648570000|2022-01-31 17:02:50|1179.36|1168.56|1179.6|1168.8|1179.85|1169.05|1178.02|1167.22|15
1643648580000|2022-01-31 17:03:00|1179.48|1168.68|1178.65|1167.85|1179.48|1168.68|1178.03|1167.23|14
1643648590000|2022-01-31 17:03:10|1178.53|1167.73|1177.77|1166.97|1178.89|1168.09|1177.55|1166.75|14
1643648600000|2022-01-31 17:03:20|1178.27|1167.47|1178.78|1167.98|1179.25|1168.45|1177.9|1167.1|20
1643648610000|2022-01-31 17:03:30|1178.9|1168.1|1177.99|1167.19|1178.9|1168.1|1177.99|1167.19|9
1643648620000|2022-01-31 17:03:40|1178.39|1167.59|1178.33|1167.53|1178.84|1168.04|1178.19|1167.39|17
1643648630000|2022-01-31 17:03:50|1178.04|1167.24|1178.55|1167.75|1178.71|1167.91|1178.04|1167.24|12
1643648640000|2022-01-31 17:04:00|1178.15|1167.35|1178.9|1168.1|1178.9|1168.1|1178.08|1167.28|9
1643648650000|2022-01-31 17:04:10|1179.05|1168.25|1178.9|1168.1|1179.24|1168.44|1178.9|1168.1|4
1643648660000|2022-01-31 17:04:20|1179.12|1168.32|1180.4|1169.6|1180.65|1169.85|1179.12|1168.32|12
1643648670000|2022-01-31 17:04:30|1180.41|1169.61|1180.39|1169.59|1180.7|1169.9|1180.39|1169.59|7
1643648680000|2022-01-31 17:04:40|1180.09|1169.29|1180.21|1169.41|1180.39|1169.59|1179.99|1169.19|6
1643648690000|2022-01-31 17:04:50|1179.99|1169.19|1180.1|1169.3|1180.35|1169.55|1179.99|1169.19|4
1643648700000|2022-01-31 17:05:00|1180.35|1169.55|1181.15|1170.35|1181.15|1170.35|1180.07|1169.27|13
1643648710000|2022-01-31 17:05:10|1181.6|1170.8|1181.65|1170.85|1181.74|1170.94|1181.04|1170.24|12
1643648720000|2022-01-31 17:05:20|1181.77|1170.97|1182.15|1171.35|1182.48|1171.68|1181.77|1170.97|9
1643648730000|2022-01-31 17:05:30|1181.9|1171.1|1183.86|1173.06|1183.9|1173.1|1181.9|1171.1|16
1643648740000|2022-01-31 17:05:40|1183.84|1173.04|1183.85|1173.05|1184.48|1173.68|1183.84|1173.04|6
1643648750000|2022-01-31 17:05:50|1183.95|1173.15|1183.9|1173.1|1184|1173.2|1183.9|1173.1|3
1643648760000|2022-01-31 17:06:00|1184.03|1173.23|1184.04|1173.24|1184.04|1173.24|1183.9|1173.1|5
1643648770000|2022-01-31 17:06:10|1184.03|1173.23|1183.9|1173.1|1184.16|1173.36|1183.26|1172.46|16
1643648780000|2022-01-31 17:06:20|1184.12|1173.32|1184.01|1173.21|1184.15|1173.35|1183.9|1173.1|5
1643648790000|2022-01-31 17:06:30|1184.09|1173.29|1184.4|1173.6|1184.9|1174.1|1184.09|1173.29|9
1643648800000|2022-01-31 17:06:40|1184.9|1174.1|1184.25|1173.45|1184.9|1174.1|1183.9|1173.1|4
1643648810000|2022-01-31 17:06:50|1183.9|1173.1|1187.2|1176.4|1187.2|1176.4|1183.9|1173.1|13
1643648820000|2022-01-31 17:07:00|1187.7|1176.9|1186.9|1176.1|1187.7|1176.9|1186.9|1176.1|3
1643648830000|2022-01-31 17:07:10|1186.65|1175.85|1186.75|1175.95|1187.9|1177.1|1186.4|1175.6|18
1643648840000|2022-01-31 17:07:20|1186.54|1175.74|1186|1175.2|1186.57|1175.77|1186|1175.2|10
1643648850000|2022-01-31 17:07:30|1185.92|1175.12|1186.68|1175.88|1186.68|1175.88|1185.82|1175.02|10
1643648860000|2022-01-31 17:07:40|1186.69|1175.89|1186.4|1175.6|1186.9|1176.1|1186.4|1175.6|5
1643648870000|2022-01-31 17:07:50|1185.9|1175.1|1184.9|1174.1|1185.9|1175.1|1184.9|1174.1|9
1643648880000|2022-01-31 17:08:00|1184.66|1173.86|1184.5|1173.7|1184.75|1173.95|1184.49|1173.69|5
1643648890000|2022-01-31 17:08:10|1184.81|1174.01|1184.39|1173.59|1184.9|1174.1|1184|1173.2|7
1643648900000|2022-01-31 17:08:20|1184.43|1173.63|1184.64|1173.84|1184.9|1174.1|1184.43|1173.63|9
1643648910000|2022-01-31 17:08:30|1184.68|1173.88|1184.99|1174.19|1185.01|1174.21|1184.49|1173.69|10
1643648920000|2022-01-31 17:08:40|1184.68|1173.88|1186.8|1176|1186.8|1176|1184.1|1173.3|18
1643648930000|2022-01-31 17:08:50|1186.4|1175.6|1185.19|1174.39|1186.4|1175.6|1184.9|1174.1|10
1643648940000|2022-01-31 17:09:00|1185.38|1174.58|1185.9|1175.1|1186.1|1175.3|1185.38|1174.58|11
1643648950000|2022-01-31 17:09:10|1186|1175.2|1184.4|1173.6|1186.05|1175.25|1184.4|1173.6|11
1643648960000|2022-01-31 17:09:20|1183.9|1173.1|1183.49|1172.69|1183.9|1173.1|1183.49|1172.69|2
1643648970000|2022-01-31 17:09:30|1183.39|1172.59|1182.9|1172.1|1183.5|1172.7|1182.9|1172.1|11
1643648980000|2022-01-31 17:09:40|1182.75|1171.95|1182.61|1171.81|1182.75|1171.95|1182.51|1171.71|4
1643648990000|2022-01-31 17:09:50|1182.51|1171.71|1181.4|1170.6|1182.51|1171.71|1181|1170.2|6
1643649000000|2022-01-31 17:10:00|1181.6|1170.8|1181.99|1171.19|1182.25|1171.45|1181.6|1170.8|7
1643649010000|2022-01-31 17:10:10|1181.98|1171.18|1182.75|1171.95|1182.75|1171.95|1181.98|1171.18|5
1643649020000|2022-01-31 17:10:20|1182.9|1172.1|1184.97|1174.17|1185.8|1175|1182.9|1172.1|14
1643649030000|2022-01-31 17:10:30|1185.47|1174.67|1184.8|1174|1185.47|1174.67|1184.1|1173.3|8
1643649040000|2022-01-31 17:10:40|1184.73|1173.93|1183.9|1173.1|1184.9|1174.1|1183.9|1173.1|7
1643649050000|2022-01-31 17:10:50|1184.15|1173.35|1183.84|1173.04|1184.69|1173.89|1183.84|1173.04|6
1643649060000|2022-01-31 17:11:00|1183.9|1173.1|1184.62|1173.82|1184.62|1173.82|1183.4|1172.6|7
1643649070000|2022-01-31 17:11:10|1184.9|1174.1|1184.62|1173.82|1184.9|1174.1|1184.4|1173.6|12
1643649080000|2022-01-31 17:11:20|1184.76|1173.96|1183.9|1173.1|1184.9|1174.1|1183.9|1173.1|5
1643649090000|2022-01-31 17:11:30|1183.72|1172.92|1183.15|1172.35|1183.72|1172.92|1183.15|1172.35|5
1643649100000|2022-01-31 17:11:40|1182.9|1172.1|1182.9|1172.1|1182.9|1172.1|1182.9|1172.1|1
1643649120000|2022-01-31 17:12:00|1182.8|1172|1182.8|1172|1182.88|1172.08|1182.54|1171.74|8
1643649130000|2022-01-31 17:12:10|1182.9|1172.1|1183.46|1172.66|1183.46|1172.66|1182.9|1172.1|5
1643649140000|2022-01-31 17:12:20|1183.47|1172.67|1183.65|1172.85|1183.9|1173.1|1183.41|1172.61|13
1643649150000|2022-01-31 17:12:30|1183.7|1172.9|1183.99|1173.19|1184.01|1173.21|1183.7|1172.9|7
1643649160000|2022-01-31 17:12:40|1184.1|1173.3|1185.9|1175.1|1185.9|1175.1|1184.1|1173.3|13
1643649170000|2022-01-31 17:12:50|1185.73|1174.93|1187.23|1176.43|1187.25|1176.45|1185.73|1174.93|11
1643649180000|2022-01-31 17:13:00|1187.13|1176.33|1186.53|1175.73|1187.13|1176.33|1186.53|1175.73|11
1643649190000|2022-01-31 17:13:10|1186.62|1175.82|1185.66|1174.86|1186.62|1175.82|1185.59|1174.79|5
1643649200000|2022-01-31 17:13:20|1185.6|1174.8|1186.02|1175.22|1186.02|1175.22|1185.6|1174.8|7
1643649210000|2022-01-31 17:13:30|1186.1|1175.3|1185.15|1174.35|1186.1|1175.3|1185.15|1174.35|6
1643649220000|2022-01-31 17:13:40|1184.9|1174.1|1183.52|1172.72|1184.9|1174.1|1183.4|1172.6|7
1643649230000|2022-01-31 17:13:50|1183.66|1172.86|1183.61|1172.81|1183.66|1172.86|1183.27|1172.47|11
1643649240000|2022-01-31 17:14:00|1183.7|1172.9|1183.43|1172.63|1183.7|1172.9|1183.4|1172.6|9
1643649250000|2022-01-31 17:14:10|1183.39|1172.59|1182.9|1172.1|1183.39|1172.59|1182.77|1171.97|7
1643649260000|2022-01-31 17:14:20|1182.85|1172.05|1182.28|1171.48|1182.85|1172.05|1182.28|1171.48|7
1643649270000|2022-01-31 17:14:30|1182.76|1171.96|1182.35|1171.55|1182.76|1171.96|1182.35|1171.55|5
1643649280000|2022-01-31 17:14:40|1182.61|1171.81|1182.99|1172.19|1183.12|1172.32|1181.99|1171.19|14
1643649290000|2022-01-31 17:14:50|1183|1172.2|1183.3|1172.5|1183.65|1172.85|1183|1172.2|7
1643649300000|2022-01-31 17:15:00|1183.25|1172.45|1184.42|1173.62|1184.8|1174|1183.15|1172.35|16
1643649310000|2022-01-31 17:15:10|1184.57|1173.77|1182.67|1171.87|1184.57|1173.77|1182.6|1171.8|10
1643649320000|2022-01-31 17:15:20|1182.74|1171.94|1182.67|1171.87|1182.74|1171.94|1182.67|1171.87|7
1643649330000|2022-01-31 17:15:30|1182.61|1171.81|1182.27|1171.47|1182.61|1171.81|1182.27|1171.47|3
1643649340000|2022-01-31 17:15:40|1181.95|1171.15|1182.38|1171.58|1182.38|1171.58|1181.95|1171.15|5
1643649350000|2022-01-31 17:15:50|1182.66|1171.86|1182.4|1171.6|1182.66|1171.86|1182.4|1171.6|2
1643649360000|2022-01-31 17:16:00|1182.42|1171.62|1182.82|1172.02|1183.1|1172.3|1182.24|1171.44|8
1643649370000|2022-01-31 17:16:10|1182.68|1171.88|1182.82|1172.02|1183.03|1172.23|1182.68|1171.88|6
1643649380000|2022-01-31 17:16:20|1182.76|1171.96|1182.82|1172.02|1182.82|1172.02|1182.75|1171.95|3
1643649390000|2022-01-31 17:16:30|1183.32|1172.52|1183.4|1172.6|1183.75|1172.95|1182.82|1172.02|12
1643649400000|2022-01-31 17:16:40|1183.3|1172.5|1183.68|1172.88|1183.9|1173.1|1182.9|1172.1|12
1643649410000|2022-01-31 17:16:50|1183.64|1172.84|1182.99|1172.19|1183.9|1173.1|1182.99|1172.19|11
1643649420000|2022-01-31 17:17:00|1183.09|1172.29|1183.9|1173.1|1183.9|1173.1|1183.09|1172.29|9
1643649430000|2022-01-31 17:17:10|1184.38|1173.58|1185.15|1174.35|1185.15|1174.35|1184.16|1173.36|13
1643649440000|2022-01-31 17:17:20|1185.4|1174.6|1184.7|1173.9|1185.4|1174.6|1184.7|1173.9|4
1643649450000|2022-01-31 17:17:30|1184.9|1174.1|1185.12|1174.32|1185.12|1174.32|1184.39|1173.59|13
1643649460000|2022-01-31 17:17:40|1184.9|1174.1|1183.9|1173.1|1185.15|1174.35|1183.9|1173.1|9
1643649470000|2022-01-31 17:17:50|1183.77|1172.97|1183.55|1172.75|1184.12|1173.32|1183.4|1172.6|9
1643649480000|2022-01-31 17:18:00|1183.6|1172.8|1183.36|1172.56|1183.65|1172.85|1183.36|1172.56|7
1643649490000|2022-01-31 17:18:10|1183.4|1172.6|1184.09|1173.29|1184.09|1173.29|1182.99|1172.19|8
1643649500000|2022-01-31 17:18:20|1184.34|1173.54|1184.15|1173.35|1184.34|1173.54|1183.9|1173.1|4
1643649510000|2022-01-31 17:18:30|1184.5|1173.7|1184.25|1173.45|1184.5|1173.7|1184|1173.2|7
1643649520000|2022-01-31 17:18:40|1184.15|1173.35|1184.6|1173.8|1184.7|1173.9|1184.15|1173.35|7
1643649530000|2022-01-31 17:18:50|1184.3|1173.5|1183.9|1173.1|1184.3|1173.5|1183.9|1173.1|6
1643649540000|2022-01-31 17:19:00|1183.73|1172.93|1183.4|1172.6|1183.9|1173.1|1183.4|1172.6|3
1643649550000|2022-01-31 17:19:10|1183.55|1172.75|1183.74|1172.94|1183.98|1173.18|1183.15|1172.35|12
1643649560000|2022-01-31 17:19:20|1183.9|1173.1|1183.9|1173.1|1183.9|1173.1|1183.9|1173.1|1
1643649570000|2022-01-31 17:19:30|1183.66|1172.86|1183.4|1172.6|1183.66|1172.86|1183.4|1172.6|3
1643649580000|2022-01-31 17:19:40|1182.9|1172.1|1182.9|1172.1|1182.9|1172.1|1182.9|1172.1|1
1643649590000|2022-01-31 17:19:50|1183.12|1172.32|1182.9|1172.1|1183.12|1172.32|1182.9|1172.1|2
1643649600000|2022-01-31 17:20:00|1183|1172.2|1182.92|1172.12|1183.5|1172.7|1182.9|1172.1|10
1643649610000|2022-01-31 17:20:10|1182.9|1172.1|1182.15|1171.35|1182.92|1172.12|1182.15|1171.35|5
1643649620000|2022-01-31 17:20:20|1182.4|1171.6|1182.91|1172.11|1182.91|1172.11|1182.15|1171.35|4
1643649630000|2022-01-31 17:20:30|1182.93|1172.13|1183.52|1172.72|1183.52|1172.72|1182.93|1172.13|6
1643649640000|2022-01-31 17:20:40|1183.67|1172.87|1185.5|1174.7|1185.5|1174.7|1183.2|1172.4|16
1643649650000|2022-01-31 17:20:50|1185|1174.2|1185.38|1174.58|1185.38|1174.58|1185|1174.2|4
1643649660000|2022-01-31 17:21:00|1185.14|1174.34|1185.9|1175.1|1185.9|1175.1|1185.13|1174.33|8
1643649670000|2022-01-31 17:21:10|1185.71|1174.91|1185.18|1174.38|1185.71|1174.91|1185.18|1174.38|3
1643649680000|2022-01-31 17:21:20|1185.36|1174.56|1185.36|1174.56|1185.36|1174.56|1185.36|1174.56|1
1643649690000|2022-01-31 17:21:30|1184.9|1174.1|1181.85|1171.05|1184.9|1174.1|1180.9|1170.1|11
1643649700000|2022-01-31 17:21:40|1181.4|1170.6|1181.4|1170.6|1182.15|1171.35|1181.4|1170.6|6
1643649710000|2022-01-31 17:21:50|1181.47|1170.67|1181.15|1170.35|1181.47|1170.67|1181.15|1170.35|5
1643649720000|2022-01-31 17:22:00|1180.9|1170.1|1180.85|1170.05|1181.21|1170.41|1180.7|1169.9|6
1643649730000|2022-01-31 17:22:10|1180.9|1170.1|1181.12|1170.32|1181.12|1170.32|1180.9|1170.1|4
1643649740000|2022-01-31 17:22:20|1180.9|1170.1|1180.85|1170.05|1180.9|1170.1|1180.85|1170.05|2
1643649750000|2022-01-31 17:22:30|1180.6|1169.8|1181.7|1170.9|1181.7|1170.9|1180.09|1169.29|13
1643649760000|2022-01-31 17:22:40|1181.71|1170.91|1180.9|1170.1|1181.9|1171.1|1180.9|1170.1|9
1643649770000|2022-01-31 17:22:50|1180.99|1170.19|1181.6|1170.8|1181.6|1170.8|1180.99|1170.19|3
1643649780000|2022-01-31 17:23:00|1181.38|1170.58|1180.9|1170.1|1181.38|1170.58|1180.9|1170.1|8
1643649790000|2022-01-31 17:23:10|1181.15|1170.35|1181.3|1170.5|1181.9|1171.1|1181.15|1170.35|11
1643649800000|2022-01-31 17:23:20|1181.28|1170.48|1181.38|1170.58|1181.63|1170.83|1181.28|1170.48|6
1643649810000|2022-01-31 17:23:30|1181.03|1170.23|1180.73|1169.93|1181.03|1170.23|1180.73|1169.93|3
1643649820000|2022-01-31 17:23:40|1180.7|1169.9|1180.78|1169.98|1180.9|1170.1|1180.46|1169.66|9
1643649830000|2022-01-31 17:23:50|1180.85|1170.05|1180.22|1169.42|1180.85|1170.05|1180.22|1169.42|5
1643649840000|2022-01-31 17:24:00|1180.3|1169.5|1180.17|1169.37|1180.9|1170.1|1180.17|1169.37|6
1643649850000|2022-01-31 17:24:10|1180.22|1169.42|1180.84|1170.04|1180.9|1170.1|1180.22|1169.42|6
1643649860000|2022-01-31 17:24:20|1180.8|1170|1178.9|1168.1|1180.8|1170|1178.9|1168.1|9
1643649870000|2022-01-31 17:24:30|1178.75|1167.95|1178.82|1168.02|1178.82|1168.02|1178.4|1167.6|4
1643649880000|2022-01-31 17:24:40|1178.9|1168.1|1178.9|1168.1|1178.9|1168.1|1178.9|1168.1|1
1643649890000|2022-01-31 17:24:50|1178.85|1168.05|1178.85|1168.05|1178.85|1168.05|1178.85|1168.05|1
1643649900000|2022-01-31 17:25:00|1178.9|1168.1|1178.11|1167.31|1178.9|1168.1|1177.96|1167.16|9
1643649910000|2022-01-31 17:25:10|1177.96|1167.16|1177.05|1166.25|1178.03|1167.23|1177.05|1166.25|7
1643649920000|2022-01-31 17:25:20|1177.45|1166.65|1176.9|1166.1|1177.45|1166.65|1176.9|1166.1|5
1643649930000|2022-01-31 17:25:30|1177.05|1166.25|1176.9|1166.1|1177.05|1166.25|1176.9|1166.1|2
1643649940000|2022-01-31 17:25:40|1177|1166.2|1176.95|1166.15|1177.05|1166.25|1176.95|1166.15|3
1643649950000|2022-01-31 17:25:50|1176.9|1166.1|1176.82|1166.02|1176.9|1166.1|1176.72|1165.92|6
1643649960000|2022-01-31 17:26:00|1176.4|1165.6|1176.9|1166.1|1176.9|1166.1|1176.37|1165.57|3
1643649970000|2022-01-31 17:26:10|1177.05|1166.25|1177.46|1166.66|1177.67|1166.87|1177.05|1166.25|11
1643649980000|2022-01-31 17:26:20|1177.61|1166.81|1177.11|1166.31|1177.61|1166.81|1177|1166.2|6
1643649990000|2022-01-31 17:26:30|1177.6|1166.8|1177.9|1167.1|1178.11|1167.31|1177.6|1166.8|5
1643650000000|2022-01-31 17:26:40|1178|1167.2|1178|1167.2|1178.06|1167.26|1178|1167.2|3
1643650010000|2022-01-31 17:26:50|1178.09|1167.29|1179.01|1168.21|1179.01|1168.21|1178.09|1167.29|10
1643650020000|2022-01-31 17:27:00|1178.89|1168.09|1179.83|1169.03|1179.83|1169.03|1178.15|1167.35|13
1643650030000|2022-01-31 17:27:10|1179.68|1168.88|1179.68|1168.88|1179.68|1168.88|1179.68|1168.88|1
1643650040000|2022-01-31 17:27:20|1179.89|1169.09|1179.84|1169.04|1180.07|1169.27|1179.57|1168.77|10
1643650050000|2022-01-31 17:27:30|1179.93|1169.13|1179.96|1169.16|1180.04|1169.24|1179.93|1169.13|4
1643650060000|2022-01-31 17:27:40|1180.06|1169.26|1180.29|1169.49|1180.29|1169.49|1179.98|1169.18|9
1643650070000|2022-01-31 17:27:50|1180.18|1169.38|1181.69|1170.89|1181.69|1170.89|1180.18|1169.38|9
1643650080000|2022-01-31 17:28:00|1181.7|1170.9|1182.9|1172.1|1183.52|1172.72|1181.42|1170.62|20
1643650090000|2022-01-31 17:28:10|1182.52|1171.72|1183.01|1172.21|1183.01|1172.21|1182.1|1171.3|9
1643650100000|2022-01-31 17:28:20|1183.1|1172.3|1182.9|1172.1|1183.87|1173.07|1182.9|1172.1|9
1643650110000|2022-01-31 17:28:30|1182.82|1172.02|1181.78|1170.98|1182.9|1172.1|1181.78|1170.98|6
1643650120000|2022-01-31 17:28:40|1181.45|1170.65|1181.75|1170.95|1181.97|1171.17|1181.45|1170.65|4
1643650130000|2022-01-31 17:28:50|1181.85|1171.05|1182.09|1171.29|1182.09|1171.29|1181.52|1170.72|7
1643650140000|2022-01-31 17:29:00|1182.31|1171.51|1181.9|1171.1|1182.31|1171.51|1181.88|1171.08|6
1643650150000|2022-01-31 17:29:10|1181.69|1170.89|1181.78|1170.98|1181.9|1171.1|1181.69|1170.89|7
1643650160000|2022-01-31 17:29:20|1181.4|1170.6|1181.65|1170.85|1181.78|1170.98|1181.05|1170.25|7
1643650170000|2022-01-31 17:29:30|1181.94|1171.14|1181.95|1171.15|1182.23|1171.43|1181.9|1171.1|10
1643650180000|2022-01-31 17:29:40|1181.9|1171.1|1181.9|1171.1|1181.9|1171.1|1181.9|1171.1|1
1643650190000|2022-01-31 17:29:50|1181.25|1170.45|1178.9|1168.1|1181.25|1170.45|1178.67|1167.87|13
1643650200000|2022-01-31 17:30:00|1178.79|1167.99|1177.9|1167.1|1178.79|1167.99|1177.8|1167|7
1643650210000|2022-01-31 17:30:10|1177.63|1166.83|1178.25|1167.45|1178.5|1167.7|1177.63|1166.83|8
1643650220000|2022-01-31 17:30:20|1178.5|1167.7|1179.9|1169.1|1179.9|1169.1|1178.25|1167.45|11
1643650230000|2022-01-31 17:30:30|1180|1169.2|1179.9|1169.1|1180.22|1169.42|1179.9|1169.1|4
1643650240000|2022-01-31 17:30:40|1179.99|1169.19|1181.03|1170.23|1181.03|1170.23|1179.99|1169.19|9
1643650250000|2022-01-31 17:30:50|1180.99|1170.19|1180.99|1170.19|1180.99|1170.19|1180.9|1170.1|5
1643650260000|2022-01-31 17:31:00|1180.9|1170.1|1180.8|1170|1181.05|1170.25|1180.8|1170|5
1643650270000|2022-01-31 17:31:10|1180.68|1169.88|1180.3|1169.5|1180.68|1169.88|1180.1|1169.3|6
1643650280000|2022-01-31 17:31:20|1179.9|1169.1|1180.1|1169.3|1180.3|1169.5|1179.9|1169.1|6
1643650290000|2022-01-31 17:31:30|1180.74|1169.94|1180.98|1170.18|1181.15|1170.35|1180.74|1169.94|13
1643650300000|2022-01-31 17:31:40|1181.17|1170.37|1181.8|1171|1181.8|1171|1181.17|1170.37|4
1643650310000|2022-01-31 17:31:50|1181.71|1170.91|1181|1170.2|1181.71|1170.91|1181|1170.2|4
1643650330000|2022-01-31 17:32:10|1181.05|1170.25|1181.56|1170.76|1181.8|1171|1181.05|1170.25|5
1643650340000|2022-01-31 17:32:20|1181.55|1170.75|1181.05|1170.25|1181.55|1170.75|1181.05|1170.25|4
1643650350000|2022-01-31 17:32:30|1181.27|1170.47|1181.05|1170.25|1181.27|1170.47|1181.05|1170.25|2
1643650360000|2022-01-31 17:32:40|1180.6|1169.8|1181.05|1170.25|1181.05|1170.25|1180.6|1169.8|2
1643650370000|2022-01-31 17:32:50|1180.92|1170.12|1180.21|1169.41|1180.92|1170.12|1180.05|1169.25|3
1643650380000|2022-01-31 17:33:00|1180.64|1169.84|1179.9|1169.1|1180.72|1169.92|1179.79|1168.99|5
1643650390000|2022-01-31 17:33:10|1179.63|1168.83|1180|1169.2|1180|1169.2|1179.04|1168.24|6
1643650400000|2022-01-31 17:33:20|1180.03|1169.23|1179.77|1168.97|1180.03|1169.23|1179.77|1168.97|3
1643650410000|2022-01-31 17:33:30|1179.69|1168.89|1178.42|1167.62|1179.69|1168.89|1178.42|1167.62|7
1643650420000|2022-01-31 17:33:40|1178.45|1167.65|1178.4|1167.6|1178.9|1168.1|1178.1|1167.3|9
1643650430000|2022-01-31 17:33:50|1178.23|1167.43|1178.4|1167.6|1178.9|1168.1|1178.23|1167.43|7
1643650440000|2022-01-31 17:34:00|1178.7|1167.9|1179.18|1168.38|1179.18|1168.38|1178.69|1167.89|9
1643650450000|2022-01-31 17:34:10|1178.99|1168.19|1178.99|1168.19|1179.05|1168.25|1178.99|1168.19|3
1643650460000|2022-01-31 17:34:20|1179.53|1168.73|1179.04|1168.24|1179.53|1168.73|1179.04|1168.24|3
1643650470000|2022-01-31 17:34:30|1179.18|1168.38|1178.96|1168.16|1179.55|1168.75|1178.96|1168.16|6
1643650480000|2022-01-31 17:34:40|1179.04|1168.24|1178.8|1168|1179.04|1168.24|1178.4|1167.6|7
1643650500000|2022-01-31 17:35:00|1178.3|1167.5|1177.38|1166.58|1178.3|1167.5|1177.05|1166.25|14
1643650510000|2022-01-31 17:35:10|1177.63|1166.83|1177.17|1166.37|1177.76|1166.96|1177.17|1166.37|6
1643650520000|2022-01-31 17:35:20|1177.53|1166.73|1177.05|1166.25|1177.53|1166.73|1177.05|1166.25|5
1643650530000|2022-01-31 17:35:30|1177.25|1166.45|1177.9|1167.1|1177.99|1167.19|1177.05|1166.25|7
1643650540000|2022-01-31 17:35:40|1177.78|1166.98|1177.23|1166.43|1177.78|1166.98|1177.1|1166.3|10
1643650550000|2022-01-31 17:35:50|1177.05|1166.25|1177|1166.2|1177.13|1166.33|1177|1166.2|3
1643650560000|2022-01-31 17:36:00|1177.15|1166.35|1177.2|1166.4|1177.4|1166.6|1177.05|1166.25|5
1643650570000|2022-01-31 17:36:10|1177.05|1166.25|1177.05|1166.25|1177.05|1166.25|1177.05|1166.25|1
1643650580000|2022-01-31 17:36:20|1177.04|1166.24|1177.4|1166.6|1177.4|1166.6|1177.04|1166.24|5
1643650590000|2022-01-31 17:36:30|1177.53|1166.73|1177.58|1166.78|1177.58|1166.78|1177.08|1166.28|8
1643650600000|2022-01-31 17:36:40|1177.25|1166.45|1177.36|1166.56|1177.36|1166.56|1177.25|1166.45|2
1643650610000|2022-01-31 17:36:50|1177.25|1166.45|1177.4|1166.6|1177.43|1166.63|1177.25|1166.45|5
1643650620000|2022-01-31 17:37:00|1177.25|1166.45|1177.75|1166.95|1177.75|1166.95|1177.05|1166.25|6
1643650630000|2022-01-31 17:37:10|1177.24|1166.44|1177.24|1166.44|1177.24|1166.44|1177.24|1166.44|1
1643650650000|2022-01-31 17:37:30|1177.4|1166.6|1177.4|1166.6|1177.4|1166.6|1177.4|1166.6|1
1643650660000|2022-01-31 17:37:40|1177.54|1166.74|1177.45|1166.65|1177.79|1166.99|1177.27|1166.47|11
1643650670000|2022-01-31 17:37:50|1177.59|1166.79|1176.8|1166|1177.59|1166.79|1176.8|1166|7
1643650680000|2022-01-31 17:38:00|1176.7|1165.9|1176.28|1165.48|1176.7|1165.9|1176.2|1165.4|8
1643650690000|2022-01-31 17:38:10|1176.65|1165.85|1176.99|1166.19|1176.99|1166.19|1176.2|1165.4|11
1643650700000|2022-01-31 17:38:20|1177.25|1166.45|1177.25|1166.45|1177.25|1166.45|1177.25|1166.45|1
1643650710000|2022-01-31 17:38:30|1177.41|1166.61|1176.83|1166.03|1177.41|1166.61|1176.83|1166.03|6
1643650720000|2022-01-31 17:38:40|1176.65|1165.85|1176.85|1166.05|1177.11|1166.31|1176.65|1165.85|6
1643650730000|2022-01-31 17:38:50|1176.9|1166.1|1176.8|1166|1176.9|1166.1|1176.73|1165.93|5
1643650740000|2022-01-31 17:39:00|1176.68|1165.88|1177.39|1166.59|1177.39|1166.59|1176.68|1165.88|8
1643650750000|2022-01-31 17:39:10|1177.7|1166.9|1177.9|1167.1|1178.06|1167.26|1177.68|1166.88|6
1643650760000|2022-01-31 17:39:20|1177.97|1167.17|1178.15|1167.35|1178.15|1167.35|1177.97|1167.17|2
1643650770000|2022-01-31 17:39:30|1178.65|1167.85|1178.46|1167.66|1178.65|1167.85|1178.21|1167.41|7
1643650790000|2022-01-31 17:39:50|1177.95|1167.15|1179.66|1168.86|1179.85|1169.05|1177.95|1167.15|12
1643650800000|2022-01-31 17:40:00|1179.8|1169|1177.93|1167.13|1179.8|1169|1177.93|1167.13|5
1643650810000|2022-01-31 17:40:10|1177.96|1167.16|1177.93|1167.13|1177.96|1167.16|1177.92|1167.12|4
1643650820000|2022-01-31 17:40:20|1177.96|1167.16|1177.9|1167.1|1177.96|1167.16|1177.7|1166.9|5
1643650830000|2022-01-31 17:40:30|1177.75|1166.95|1177.8|1167|1177.8|1167|1177.75|1166.95|2
1643650840000|2022-01-31 17:40:40|1177.77|1166.97|1177.9|1167.1|1177.9|1167.1|1177.77|1166.97|2
1643650850000|2022-01-31 17:40:50|1177.78|1166.98|1177.4|1166.6|1177.78|1166.98|1177.4|1166.6|3
1643650860000|2022-01-31 17:41:00|1177.88|1167.08|1177.9|1167.1|1177.9|1167.1|1177.88|1167.08|2
1643650870000|2022-01-31 17:41:10|1177.1|1166.3|1177.69|1166.89|1177.72|1166.92|1177.1|1166.3|4
1643650880000|2022-01-31 17:41:20|1177.9|1167.1|1177.9|1167.1|1178.01|1167.21|1177.9|1167.1|3
1643650890000|2022-01-31 17:41:30|1178.05|1167.25|1178.1|1167.3|1178.22|1167.42|1177.82|1167.02|8
1643650900000|2022-01-31 17:41:40|1178.11|1167.31|1178.11|1167.31|1178.11|1167.31|1178.09|1167.29|3
1643650910000|2022-01-31 17:41:50|1177.9|1167.1|1177.9|1167.1|1177.9|1167.1|1177.84|1167.04|3
1643650920000|2022-01-31 17:42:00|1177.75|1166.95|1177.65|1166.85|1177.75|1166.95|1177.25|1166.45|5
1643650930000|2022-01-31 17:42:10|1177.4|1166.6|1177.4|1166.6|1177.4|1166.6|1177.4|1166.6|1
1643650940000|2022-01-31 17:42:20|1177.15|1166.35|1177.15|1166.35|1177.15|1166.35|1177.15|1166.35|1
1643650950000|2022-01-31 17:42:30|1177.65|1166.85|1177.9|1167.1|1177.9|1167.1|1177.65|1166.85|5
1643650970000|2022-01-31 17:42:50|1177.75|1166.95|1177.76|1166.96|1177.9|1167.1|1177.65|1166.85|5
1643650980000|2022-01-31 17:43:00|1177.9|1167.1|1176.63|1165.83|1177.9|1167.1|1176.63|1165.83|4
1643650990000|2022-01-31 17:43:10|1176.9|1166.1|1176.3|1165.5|1176.9|1166.1|1175.97|1165.17|7
1643651000000|2022-01-31 17:43:20|1176.08|1165.28|1176.2|1165.4|1176.35|1165.55|1175.97|1165.17|6
1643651010000|2022-01-31 17:43:30|1176.11|1165.31|1177.95|1167.15|1177.95|1167.15|1176.11|1165.31|17
1643651020000|2022-01-31 17:43:40|1178.09|1167.29|1179.3|1168.5|1179.55|1168.75|1178|1167.2|16
1643651030000|2022-01-31 17:43:50|1179.31|1168.51|1180.9|1170.1|1180.9|1170.1|1179.31|1168.51|14
1643651040000|2022-01-31 17:44:00|1180.52|1169.72|1180.27|1169.47|1180.74|1169.94|1180.27|1169.47|5
1643651050000|2022-01-31 17:44:10|1180.6|1169.8|1180.05|1169.25|1180.6|1169.8|1180.05|1169.25|11
1643651060000|2022-01-31 17:44:20|1180|1169.2|1179.14|1168.34|1180|1169.2|1179|1168.2|7
1643651070000|2022-01-31 17:44:30|1179.35|1168.55|1179.87|1169.07|1179.87|1169.07|1179.07|1168.27|19
1643651080000|2022-01-31 17:44:40|1179.9|1169.1|1179.25|1168.45|1180.12|1169.32|1179.25|1168.45|7
1643651090000|2022-01-31 17:44:50|1178.9|1168.1|1179.9|1169.1|1179.9|1169.1|1178.9|1168.1|8
1643651100000|2022-01-31 17:45:00|1179.92|1169.12|1180.57|1169.77|1180.75|1169.95|1179.92|1169.12|4
1643651110000|2022-01-31 17:45:10|1180.49|1169.69|1180.57|1169.77|1180.57|1169.77|1180.49|1169.69|2
1643651120000|2022-01-31 17:45:20|1180.58|1169.78|1180.49|1169.69|1180.75|1169.95|1180.49|1169.69|6
1643651130000|2022-01-31 17:45:30|1180.09|1169.29|1180.59|1169.79|1180.75|1169.95|1180.09|1169.29|5
1643651140000|2022-01-31 17:45:40|1180.67|1169.87|1180.9|1170.1|1180.9|1170.1|1180.59|1169.79|5
1643651150000|2022-01-31 17:45:50|1181.28|1170.48|1181.76|1170.96|1181.76|1170.96|1180.9|1170.1|8
1643651160000|2022-01-31 17:46:00|1181.74|1170.94|1181.45|1170.65|1181.74|1170.94|1181.07|1170.27|11
1643651170000|2022-01-31 17:46:10|1181.64|1170.84|1181.73|1170.93|1181.73|1170.93|1181.45|1170.65|8
1643651180000|2022-01-31 17:46:20|1181.9|1171.1|1181.9|1171.1|1181.9|1171.1|1181.9|1171.1|1
1643651190000|2022-01-31 17:46:30|1182.22|1171.42|1182.34|1171.54|1182.43|1171.63|1182.22|1171.42|6
1643651200000|2022-01-31 17:46:40|1182.33|1171.53|1183.53|1172.73|1183.78|1172.98|1182.33|1171.53|14
1643651210000|2022-01-31 17:46:50|1183.62|1172.82|1183.25|1172.45|1183.81|1173.01|1183.25|1172.45|6
1643651220000|2022-01-31 17:47:00|1183.05|1172.25|1183.4|1172.6|1183.4|1172.6|1183.05|1172.25|2
1643651240000|2022-01-31 17:47:20|1183.25|1172.45|1183.4|1172.6|1183.4|1172.6|1183.25|1172.45|4
1643651260000|2022-01-31 17:47:40|1183.15|1172.35|1183.4|1172.6|1183.4|1172.6|1183.15|1172.35|2
1643651270000|2022-01-31 17:47:50|1183.25|1172.45|1183.4|1172.6|1183.4|1172.6|1183.25|1172.45|3
1643651280000|2022-01-31 17:48:00|1183.24|1172.44|1183.4|1172.6|1183.4|1172.6|1183.24|1172.44|2
1643651290000|2022-01-31 17:48:10|1183.65|1172.85|1184.18|1173.38|1184.18|1173.38|1183.6|1172.8|4
1643651300000|2022-01-31 17:48:20|1184.11|1173.31|1184.24|1173.44|1184.24|1173.44|1184.1|1173.3|3
1643651310000|2022-01-31 17:48:30|1184.44|1173.64|1184.24|1173.44|1184.48|1173.68|1184.24|1173.44|5
1643651320000|2022-01-31 17:48:40|1184.15|1173.35|1184.34|1173.54|1184.54|1173.74|1184.15|1173.35|5
1643651330000|2022-01-31 17:48:50|1183.9|1173.1|1183.9|1173.1|1183.9|1173.1|1183.9|1173.1|1
1643651340000|2022-01-31 17:49:00|1183.3|1172.5|1182.9|1172.1|1183.3|1172.5|1182.9|1172.1|2
1643651350000|2022-01-31 17:49:10|1182.81|1172.01|1182.15|1171.35|1182.9|1172.1|1181.9|1171.1|6
1643651360000|2022-01-31 17:49:20|1182.29|1171.49|1182.9|1172.1|1183.17|1172.37|1182.04|1171.24|7
1643651390000|2022-01-31 17:49:50|1182.85|1172.05|1182.9|1172.1|1182.9|1172.1|1182.85|1172.05|2
1643651400000|2022-01-31 17:50:00|1182.75|1171.95|1182.25|1171.45|1182.75|1171.95|1182.25|1171.45|2
1643651410000|2022-01-31 17:50:10|1181.9|1171.1|1181.9|1171.1|1181.9|1171.1|1181.9|1171.1|1
1643651420000|2022-01-31 17:50:20|1181.64|1170.84|1180.86|1170.06|1181.64|1170.84|1180.7|1169.9|8
1643651430000|2022-01-31 17:50:30|1180.9|1170.1|1180.9|1170.1|1180.9|1170.1|1180.9|1170.1|1
1643651440000|2022-01-31 17:50:40|1181|1170.2|1181.9|1171.1|1181.9|1171.1|1181|1170.2|3
1643651450000|2022-01-31 17:50:50|1181.62|1170.82|1181.8|1171|1181.8|1171|1181.62|1170.82|2
1643651460000|2022-01-31 17:51:00|1181.7|1170.9|1181.7|1170.9|1181.7|1170.9|1181.7|1170.9|1
1643651470000|2022-01-31 17:51:10|1181.8|1171|1181.78|1170.98|1181.9|1171.1|1181.78|1170.98|4
1643651480000|2022-01-31 17:51:20|1181.8|1171|1181|1170.2|1181.8|1171|1181|1170.2|3
1643651510000|2022-01-31 17:51:50|1181.2|1170.4|1181.62|1170.82|1181.62|1170.82|1181.2|1170.4|3
1643651520000|2022-01-31 17:52:00|1181.15|1170.35|1181.34|1170.54|1181.52|1170.72|1181.15|1170.35|3
1643651540000|2022-01-31 17:52:20|1181.4|1170.6|1181.77|1170.97|1181.77|1170.97|1181.4|1170.6|3
1643651560000|2022-01-31 17:52:40|1181.8|1171|1181.8|1171|1181.8|1171|1181.78|1170.98|3
1643651570000|2022-01-31 17:52:50|1181|1170.2|1181.12|1170.32|1181.12|1170.32|1181|1170.2|2
1643651580000|2022-01-31 17:53:00|1181.68|1170.88|1181.68|1170.88|1181.68|1170.88|1181.68|1170.88|1
1643651590000|2022-01-31 17:53:10|1181.9|1171.1|1182.22|1171.42|1182.22|1171.42|1181.9|1171.1|5
1643651600000|2022-01-31 17:53:20|1182.05|1171.25|1182.05|1171.25|1182.05|1171.25|1182.05|1171.25|1
1643651640000|2022-01-31 17:54:00|1181.9|1171.1|1182.08|1171.28|1182.2|1171.4|1181.9|1171.1|4
1643651650000|2022-01-31 17:54:10|1182.1|1171.3|1182.1|1171.3|1182.1|1171.3|1182.1|1171.3|1
1643651670000|2022-01-31 17:54:30|1182.03|1171.23|1182.24|1171.44|1182.4|1171.6|1182.03|1171.23|3
1643651680000|2022-01-31 17:54:40|1182.4|1171.6|1182.4|1171.6|1182.4|1171.6|1182.4|1171.6|1
1643651690000|2022-01-31 17:54:50|1182.24|1171.44|1182.4|1171.6|1182.4|1171.6|1182.24|1171.44|2
1643651700000|2022-01-31 17:55:00|1182.88|1172.08|1182.93|1172.13|1183.12|1172.32|1182.88|1172.08|4
1643651710000|2022-01-31 17:55:10|1182.9|1172.1|1182.94|1172.14|1182.94|1172.14|1182.9|1172.1|2
1643651720000|2022-01-31 17:55:20|1182.91|1172.11|1182.94|1172.14|1182.94|1172.14|1182.91|1172.11|2
1643651730000|2022-01-31 17:55:30|1182.92|1172.12|1182.92|1172.12|1182.92|1172.12|1182.92|1172.12|1
1643651740000|2022-01-31 17:55:40|1182.9|1172.1|1182.4|1171.6|1182.92|1172.12|1182.4|1171.6|6
1643651750000|2022-01-31 17:55:50|1181.94|1171.14|1181.94|1171.14|1181.94|1171.14|1181.94|1171.14|1
1643651770000|2022-01-31 17:56:10|1181.92|1171.12|1181.9|1171.1|1181.92|1171.12|1181.81|1171.01|3
1643651790000|2022-01-31 17:56:30|1182.09|1171.29|1183.79|1172.99|1183.79|1172.99|1182.09|1171.29|8
1643651800000|2022-01-31 17:56:40|1183.85|1173.05|1183.99|1173.19|1184.09|1173.29|1183.85|1173.05|3
1643651810000|2022-01-31 17:56:50|1184.25|1173.45|1184.1|1173.3|1184.25|1173.45|1183.9|1173.1|7
1643651820000|2022-01-31 17:57:00|1183.9|1173.1|1183.9|1173.1|1183.9|1173.1|1183.9|1173.1|1
1643651830000|2022-01-31 17:57:10|1183.81|1173.01|1183.81|1173.01|1183.81|1173.01|1183.81|1173.01|1
1643651840000|2022-01-31 17:57:20|1182.88|1172.08|1182.9|1172.1|1183.01|1172.21|1182.62|1171.82|9
1643651900000|2022-01-31 17:58:20|1182.7|1171.9|1181.9|1171.1|1182.7|1171.9|1181.9|1171.1|5
1643651910000|2022-01-31 17:58:30|1182.02|1171.22|1182.85|1172.05|1182.85|1172.05|1181.9|1171.1|4
1643651920000|2022-01-31 17:58:40|1182.9|1172.1|1182.9|1172.1|1182.9|1172.1|1182.9|1172.1|1
1643651940000|2022-01-31 17:59:00|1183.3|1172.5|1182.9|1172.1|1183.69|1172.89|1182.9|1172.1|6
1643651950000|2022-01-31 17:59:10|1181.93|1171.13|1181.9|1171.1|1181.93|1171.13|1181.6|1170.8|4
1643651960000|2022-01-31 17:59:20|1181.92|1171.12|1182.1|1171.3|1182.1|1171.3|1181.9|1171.1|4
1643651980000|2022-01-31 17:59:40|1181.91|1171.11|1181.8|1171|1181.91|1171.11|1181.7|1170.9|4
1643651990000|2022-01-31 17:59:50|1181.7|1170.9|1181.68|1170.88|1181.7|1170.9|1181.68|1170.88|2
1643652000000|2022-01-31 18:00:00|1181.7|1170.9|1180.21|1169.41|1181.9|1171.1|1180.21|1169.41|5
1643652010000|2022-01-31 18:00:10|1179.9|1169.1|1181.24|1170.44|1181.55|1170.75|1179.9|1169.1|11
1643652020000|2022-01-31 18:00:20|1181.8|1171|1181.61|1170.81|1181.8|1171|1181.61|1170.81|2
1643652030000|2022-01-31 18:00:30|1181.65|1170.85|1181.85|1171.05|1181.85|1171.05|1181.65|1170.85|2
1643652040000|2022-01-31 18:00:40|1180.95|1170.15|1181.31|1170.51|1181.61|1170.81|1180.95|1170.15|9
1643652050000|2022-01-31 18:00:50|1181.2|1170.4|1182.17|1171.37|1182.62|1171.82|1180.95|1170.15|12
1643652060000|2022-01-31 18:01:00|1181.9|1171.1|1181.75|1170.95|1182.17|1171.37|1181.66|1170.86|6
1643652070000|2022-01-31 18:01:10|1180.95|1170.15|1180.91|1170.11|1180.95|1170.15|1180.91|1170.11|2
1643652080000|2022-01-31 18:01:20|1180.39|1169.59|1181|1170.2|1181|1170.2|1180.39|1169.59|6
1643652090000|2022-01-31 18:01:30|1181.18|1170.38|1180.97|1170.17|1181.18|1170.38|1180.97|1170.17|3
1643652100000|2022-01-31 18:01:40|1181.09|1170.29|1181.9|1171.1|1181.9|1171.1|1181.09|1170.29|4
1643652110000|2022-01-31 18:01:50|1182.27|1171.47|1181.94|1171.14|1182.47|1171.67|1181.94|1171.14|8
1643652130000|2022-01-31 18:02:10|1181.93|1171.13|1181.35|1170.55|1181.93|1171.13|1181.35|1170.55|4
1643652140000|2022-01-31 18:02:20|1181.55|1170.75|1182|1171.2|1182|1171.2|1181.55|1170.75|8
1643652150000|2022-01-31 18:02:30|1181.98|1171.18|1183.79|1172.99|1183.79|1172.99|1181.98|1171.18|8
1643652160000|2022-01-31 18:02:40|1184.04|1173.24|1184.54|1173.74|1184.54|1173.74|1184.04|1173.24|4
1643652180000|2022-01-31 18:03:00|1184.75|1173.95|1184.75|1173.95|1184.75|1173.95|1184.75|1173.95|1
1643652190000|2022-01-31 18:03:10|1184.64|1173.84|1184.09|1173.29|1184.64|1173.84|1184.09|1173.29|4
1643652200000|2022-01-31 18:03:20|1183.94|1173.14|1183.94|1173.14|1183.94|1173.14|1183.94|1173.14|1
1643652210000|2022-01-31 18:03:30|1184.14|1173.34|1184.31|1173.51|1184.31|1173.51|1184.14|1173.34|3
1643652220000|2022-01-31 18:03:40|1184.75|1173.95|1184.75|1173.95|1184.75|1173.95|1184.75|1173.95|1
1643652230000|2022-01-31 18:03:50|1184.64|1173.84|1184.31|1173.51|1184.64|1173.84|1184.31|1173.51|3
1643652240000|2022-01-31 18:04:00|1184.07|1173.27|1184.07|1173.27|1184.07|1173.27|1184.07|1173.27|1
1643652250000|2022-01-31 18:04:10|1184.17|1173.37|1184.07|1173.27|1184.17|1173.37|1184.07|1173.27|2
1643652260000|2022-01-31 18:04:20|1183.94|1173.14|1183.94|1173.14|1183.94|1173.14|1183.94|1173.14|1
1643652270000|2022-01-31 18:04:30|1184.06|1173.26|1184.24|1173.44|1184.24|1173.44|1184.06|1173.26|2
1643652280000|2022-01-31 18:04:40|1184.27|1173.47|1184.27|1173.47|1184.27|1173.47|1184.15|1173.35|3
1643652290000|2022-01-31 18:04:50|1184.15|1173.35|1184.15|1173.35|1184.15|1173.35|1184.15|1173.35|1
1643652300000|2022-01-31 18:05:00|1184.39|1173.59|1184.39|1173.59|1184.39|1173.59|1184.39|1173.59|1
1643652310000|2022-01-31 18:05:10|1184.15|1173.35|1184.15|1173.35|1184.15|1173.35|1184.15|1173.35|1
1643652320000|2022-01-31 18:05:20|1183.9|1173.1|1183.9|1173.1|1183.9|1173.1|1183.9|1173.1|1
1643652330000|2022-01-31 18:05:30|1183.05|1172.25|1183|1172.2|1183.05|1172.25|1183|1172.2|2
1643652340000|2022-01-31 18:05:40|1183.1|1172.3|1180.9|1170.1|1183.4|1172.6|1180.9|1170.1|15
1643652350000|2022-01-31 18:05:50|1180.95|1170.15|1180.9|1170.1|1181.28|1170.48|1180.9|1170.1|6
1643652360000|2022-01-31 18:06:00|1180.85|1170.05|1180.4|1169.6|1180.85|1170.05|1180.4|1169.6|2
1643652370000|2022-01-31 18:06:10|1179.9|1169.1|1177.9|1167.1|1179.9|1169.1|1177.9|1167.1|17
1643652380000|2022-01-31 18:06:20|1178.16|1167.36|1180.59|1169.79|1180.9|1170.1|1178.16|1167.36|13
1643652390000|2022-01-31 18:06:30|1180.72|1169.92|1181.14|1170.34|1181.14|1170.34|1180.67|1169.87|3
1643652400000|2022-01-31 18:06:40|1181.36|1170.56|1182.9|1172.1|1182.9|1172.1|1181.36|1170.56|12
1643652410000|2022-01-31 18:06:50|1182.75|1171.95|1181.77|1170.97|1182.9|1172.1|1181.77|1170.97|5
1643652420000|2022-01-31 18:07:00|1181.67|1170.87|1181.4|1170.6|1181.67|1170.87|1181.4|1170.6|3
1643652430000|2022-01-31 18:07:10|1180.9|1170.1|1179.23|1168.43|1180.9|1170.1|1179.15|1168.35|10
1643652440000|2022-01-31 18:07:20|1178.9|1168.1|1178.75|1167.95|1178.9|1168.1|1178.64|1167.84|4
1643652450000|2022-01-31 18:07:30|1178.4|1167.6|1179.57|1168.77|1179.57|1168.77|1177.95|1167.15|12
1643652460000|2022-01-31 18:07:40|1179.9|1169.1|1179.76|1168.96|1179.9|1169.1|1179.75|1168.95|6
1643652470000|2022-01-31 18:07:50|1179.57|1168.77|1179.05|1168.25|1179.57|1168.77|1179.05|1168.25|3
1643652480000|2022-01-31 18:08:00|1178.95|1168.15|1178.4|1167.6|1178.95|1168.15|1178.4|1167.6|3
1643652490000|2022-01-31 18:08:10|1178.9|1168.1|1178.9|1168.1|1178.99|1168.19|1178.9|1168.1|3
1643652510000|2022-01-31 18:08:30|1178.99|1168.19|1179.07|1168.27|1179.62|1168.82|1178.99|1168.19|9
1643652520000|2022-01-31 18:08:40|1179|1168.2|1179|1168.2|1179|1168.2|1179|1168.2|1
1643652530000|2022-01-31 18:08:50|1179.07|1168.27|1177.9|1167.1|1180.2|1169.4|1177.9|1167.1|9
1643652540000|2022-01-31 18:09:00|1177.78|1166.98|1176.9|1166.1|1177.78|1166.98|1176.84|1166.04|8
1643652560000|2022-01-31 18:09:20|1177.1|1166.3|1177.1|1166.3|1177.1|1166.3|1177.1|1166.3|1
1643652570000|2022-01-31 18:09:30|1177.46|1166.66|1178.9|1168.1|1178.9|1168.1|1177.46|1166.66|9
1643652580000|2022-01-31 18:09:40|1178.88|1168.08|1178.9|1168.1|1178.9|1168.1|1178.75|1167.95|3
1643652590000|2022-01-31 18:09:50|1179.4|1168.6|1179.9|1169.1|1179.9|1169.1|1179.4|1168.6|2
1643652600000|2022-01-31 18:10:00|1179.86|1169.06|1179.9|1169.1|1180.29|1169.49|1179.86|1169.06|5
1643652610000|2022-01-31 18:10:10|1179.24|1168.44|1179.65|1168.85|1179.9|1169.1|1179.24|1168.44|3
1643652620000|2022-01-31 18:10:20|1179.85|1169.05|1179.33|1168.53|1179.85|1169.05|1179.1|1168.3|4
1643652630000|2022-01-31 18:10:30|1179.05|1168.25|1179.05|1168.25|1179.05|1168.25|1179.05|1168.25|1
1643652640000|2022-01-31 18:10:40|1178.9|1168.1|1178.9|1168.1|1178.9|1168.1|1178.72|1167.92|3
1643652650000|2022-01-31 18:10:50|1178.71|1167.91|1178.8|1168|1178.8|1168|1178.71|1167.91|2
1643652660000|2022-01-31 18:11:00|1178.9|1168.1|1178.9|1168.1|1179.01|1168.21|1178.9|1168.1|3
1643652670000|2022-01-31 18:11:10|1179.08|1168.28|1178.9|1168.1|1179.24|1168.44|1178.9|1168.1|4
1643652680000|2022-01-31 18:11:20|1179.05|1168.25|1178.9|1168.1|1179.05|1168.25|1178.9|1168.1|2
1643652690000|2022-01-31 18:11:30|1179.21|1168.41|1180.05|1169.25|1180.09|1169.29|1179.21|1168.41|8
1643652700000|2022-01-31 18:11:40|1179.85|1169.05|1179.25|1168.45|1179.85|1169.05|1179.09|1168.29|6
1643652710000|2022-01-31 18:11:50|1179.42|1168.62|1179.7|1168.9|1179.7|1168.9|1179.42|1168.62|2
1643652720000|2022-01-31 18:12:00|1179.8|1169|1179.93|1169.13|1179.93|1169.13|1179.75|1168.95|9
1643652730000|2022-01-31 18:12:10|1179.9|1169.1|1180.1|1169.3|1180.1|1169.3|1179.9|1169.1|3
1643652740000|2022-01-31 18:12:20|1179.9|1169.1|1180.7|1169.9|1180.85|1170.05|1179.9|1169.1|7
1643652750000|2022-01-31 18:12:30|1180.6|1169.8|1180.4|1169.6|1180.74|1169.94|1180.4|1169.6|6
1643652760000|2022-01-31 18:12:40|1179.9|1169.1|1179.9|1169.1|1179.9|1169.1|1179.9|1169.1|1
1643652780000|2022-01-31 18:13:00|1180.02|1169.22|1181|1170.2|1181|1170.2|1180.02|1169.22|5
1643652790000|2022-01-31 18:13:10|1181.01|1170.21|1181|1170.2|1181.01|1170.21|1180.9|1170.1|5
1643652800000|2022-01-31 18:13:20|1180.9|1170.1|1180.9|1170.1|1180.9|1170.1|1180.9|1170.1|1
1643652810000|2022-01-31 18:13:30|1180.4|1169.6|1179.67|1168.87|1180.4|1169.6|1179.4|1168.6|11
1643652820000|2022-01-31 18:13:40|1179.64|1168.84|1179.63|1168.83|1179.64|1168.84|1179.63|1168.83|2
1643652830000|2022-01-31 18:13:50|1179.13|1168.33|1178.9|1168.1|1179.13|1168.33|1178.9|1168.1|2
1643652840000|2022-01-31 18:14:00|1178.8|1168|1178.8|1168|1178.8|1168|1178.8|1168|1
1643652850000|2022-01-31 18:14:10|1178.63|1167.83|1177.9|1167.1|1178.63|1167.83|1177.9|1167.1|4
1643652860000|2022-01-31 18:14:20|1177.65|1166.85|1175.85|1165.05|1177.9|1167.1|1175.85|1165.05|7
1643652870000|2022-01-31 18:14:30|1175.6|1164.8|1173.4|1162.6|1175.6|1164.8|1173.4|1162.6|11
1643652880000|2022-01-31 18:14:40|1172.7|1161.9|1170.4|1159.6|1172.7|1161.9|1170.4|1159.6|8
1643652890000|2022-01-31 18:14:50|1170.96|1160.16|1171.66|1160.86|1171.66|1160.86|1170.9|1160.1|5
1643652900000|2022-01-31 18:15:00|1171.67|1160.87|1172.4|1161.6|1172.9|1162.1|1171.65|1160.85|10
1643652910000|2022-01-31 18:15:10|1171.78|1160.98|1170.9|1160.1|1171.78|1160.98|1170.4|1159.6|11
1643652920000|2022-01-31 18:15:20|1171.01|1160.21|1172.48|1161.68|1172.48|1161.68|1171.01|1160.21|9
1643652930000|2022-01-31 18:15:30|1172.7|1161.9|1172.9|1162.1|1172.9|1162.1|1172.57|1161.77|6
1643652940000|2022-01-31 18:15:40|1172.67|1161.87|1172.65|1161.85|1172.67|1161.87|1172.4|1161.6|7
1643652950000|2022-01-31 18:15:50|1172.66|1161.86|1173.41|1162.61|1173.63|1162.83|1172.62|1161.82|16
1643652960000|2022-01-31 18:16:00|1173.75|1162.95|1174.02|1163.22|1174.02|1163.22|1173.75|1162.95|7
1643652970000|2022-01-31 18:16:10|1174.27|1163.47|1175.21|1164.41|1175.21|1164.41|1174.22|1163.42|11
1643652980000|2022-01-31 18:16:20|1174.95|1164.15|1176.43|1165.63|1176.43|1165.63|1174.95|1164.15|13
1643652990000|2022-01-31 18:16:30|1175.9|1165.1|1176.31|1165.51|1176.31|1165.51|1175.9|1165.1|5
1643653000000|2022-01-31 18:16:40|1176.59|1165.79|1177.66|1166.86|1177.66|1166.86|1176.24|1165.44|13
1643653010000|2022-01-31 18:16:50|1177.9|1167.1|1178.35|1167.55|1178.9|1168.1|1177.9|1167.1|11
1643653020000|2022-01-31 18:17:00|1178.05|1167.25|1178.05|1167.25|1178.05|1167.25|1178.05|1167.25|1
1643653030000|2022-01-31 18:17:10|1177.9|1167.1|1178.52|1167.72|1178.63|1167.83|1177.85|1167.05|13
1643653040000|2022-01-31 18:17:20|1178.76|1167.96|1178.9|1168.1|1178.9|1168.1|1178.75|1167.95|3
1643653050000|2022-01-31 18:17:30|1178.69|1167.89|1178.4|1167.6|1178.9|1168.1|1178.4|1167.6|5
1643653060000|2022-01-31 18:17:40|1178.9|1168.1|1179.08|1168.28|1179.08|1168.28|1178.9|1168.1|12
1643653070000|2022-01-31 18:17:50|1178.9|1168.1|1179.21|1168.41|1179.21|1168.41|1178.9|1168.1|2
1643653080000|2022-01-31 18:18:00|1179.43|1168.63|1179.46|1168.66|1179.63|1168.83|1179.21|1168.41|6
1643653090000|2022-01-31 18:18:10|1179.52|1168.72|1180|1169.2|1180.13|1169.33|1179.52|1168.72|11
1643653100000|2022-01-31 18:18:20|1180.22|1169.42|1181.23|1170.43|1181.54|1170.74|1180.22|1169.42|10
1643653110000|2022-01-31 18:18:30|1181.74|1170.94|1180.9|1170.1|1181.93|1171.13|1180.9|1170.1|10
1643653120000|2022-01-31 18:18:40|1180.79|1169.99|1180.78|1169.98|1180.79|1169.99|1180.78|1169.98|2
1643653130000|2022-01-31 18:18:50|1180.4|1169.6|1177.89|1167.09|1180.4|1169.6|1177.65|1166.85|14
1643653140000|2022-01-31 18:19:00|1178.03|1167.23|1178.64|1167.84|1178.95|1168.15|1177.9|1167.1|8
1643653150000|2022-01-31 18:19:10|1178.73|1167.93|1178.65|1167.85|1178.84|1168.04|1178.65|1167.85|9
1643653160000|2022-01-31 18:19:20|1179.06|1168.26|1179.99|1169.19|1180.21|1169.41|1179.06|1168.26|6
1643653170000|2022-01-31 18:19:30|1179.96|1169.16|1179.4|1168.6|1179.96|1169.16|1179.28|1168.48|9
1643653180000|2022-01-31 18:19:40|1179.53|1168.73|1178.69|1167.89|1179.53|1168.73|1178.65|1167.85|5
1643653190000|2022-01-31 18:19:50|1178.65|1167.85|1178.54|1167.74|1178.65|1167.85|1178.54|1167.74|2
1643653200000|2022-01-31 18:20:00|1177.9|1167.1|1177.9|1167.1|1177.9|1167.1|1177.9|1167.1|1
1643653210000|2022-01-31 18:20:10|1178.03|1167.23|1178.46|1167.66|1178.65|1167.85|1177.9|1167.1|8
1643653220000|2022-01-31 18:20:20|1178.69|1167.89|1178.66|1167.86|1178.69|1167.89|1177.95|1167.15|7
1643653230000|2022-01-31 18:20:30|1178.41|1167.61|1178.21|1167.41|1178.46|1167.66|1178.21|1167.41|5
1643653240000|2022-01-31 18:20:40|1178|1167.2|1177.9|1167.1|1178|1167.2|1177.5|1166.7|4
1643653250000|2022-01-31 18:20:50|1177.65|1166.85|1177.65|1166.85|1177.65|1166.85|1177.4|1166.6|3
1643653260000|2022-01-31 18:21:00|1177.6|1166.8|1177.9|1167.1|1177.9|1167.1|1177.6|1166.8|5
1643653270000|2022-01-31 18:21:10|1177.65|1166.85|1177.9|1167.1|1177.9|1167.1|1177.65|1166.85|3
1643653280000|2022-01-31 18:21:20|1177.8|1167|1178.21|1167.41|1178.55|1167.75|1177.8|1167|8
1643653290000|2022-01-31 18:21:30|1178.71|1167.91|1179|1168.2|1179.12|1168.32|1178.71|1167.91|7
1643653300000|2022-01-31 18:21:40|1179.7|1168.9|1179.4|1168.6|1179.7|1168.9|1179.4|1168.6|5
1643653310000|2022-01-31 18:21:50|1179.3|1168.5|1178.9|1168.1|1179.3|1168.5|1178.9|1168.1|2
1643653320000|2022-01-31 18:22:00|1179.26|1168.46|1179.63|1168.83|1179.63|1168.83|1179|1168.2|6
1643653330000|2022-01-31 18:22:10|1179.64|1168.84|1180.02|1169.22|1180.05|1169.25|1179.64|1168.84|8
1643653340000|2022-01-31 18:22:20|1180.01|1169.21|1180.02|1169.22|1180.02|1169.22|1180|1169.2|3
1643653350000|2022-01-31 18:22:30|1180.18|1169.38|1180.02|1169.22|1180.18|1169.38|1180.02|1169.22|2
1643653360000|2022-01-31 18:22:40|1179.82|1169.02|1179.32|1168.52|1179.82|1169.02|1179.2|1168.4|6
1643653380000|2022-01-31 18:23:00|1179.7|1168.9|1178.9|1168.1|1179.7|1168.9|1178.9|1168.1|5
1643653390000|2022-01-31 18:23:10|1178.5|1167.7|1177.9|1167.1|1178.5|1167.7|1177.9|1167.1|4
1643653400000|2022-01-31 18:23:20|1178|1167.2|1178.96|1168.16|1178.96|1168.16|1177.9|1167.1|10
1643653410000|2022-01-31 18:23:30|1179.4|1168.6|1179.3|1168.5|1179.55|1168.75|1178.9|1168.1|8
1643653420000|2022-01-31 18:23:40|1179.5|1168.7|1179.15|1168.35|1179.9|1169.1|1179.15|1168.35|9
1643653430000|2022-01-31 18:23:50|1179.25|1168.45|1179.25|1168.45|1179.25|1168.45|1179.25|1168.45|1
1643653450000|2022-01-31 18:24:10|1179|1168.2|1178.94|1168.14|1179|1168.2|1178.94|1168.14|2
1643653480000|2022-01-31 18:24:40|1178.9|1168.1|1178.9|1168.1|1178.9|1168.1|1178.9|1168.1|1
1643653490000|2022-01-31 18:24:50|1178.99|1168.19|1178.4|1167.6|1179.28|1168.48|1178.4|1167.6|7
1643653500000|2022-01-31 18:25:00|1178.31|1167.51|1177.03|1166.23|1178.31|1167.51|1177.03|1166.23|6
1643653510000|2022-01-31 18:25:10|1177.04|1166.24|1177.64|1166.84|1177.64|1166.84|1177.04|1166.24|8
1643653520000|2022-01-31 18:25:20|1177.68|1166.88|1178.15|1167.35|1178.7|1167.9|1177.68|1166.88|6
1643653530000|2022-01-31 18:25:30|1178.65|1167.85|1177.96|1167.16|1178.97|1168.17|1177.96|1167.16|8
1643653540000|2022-01-31 18:25:40|1177.61|1166.81|1177.75|1166.95|1177.75|1166.95|1177.61|1166.81|3
1643653550000|2022-01-31 18:25:50|1177.74|1166.94|1177.61|1166.81|1177.74|1166.94|1177.61|1166.81|2
1643653560000|2022-01-31 18:26:00|1177.62|1166.82|1177.95|1167.15|1177.95|1167.15|1177.61|1166.81|9
1643653570000|2022-01-31 18:26:10|1177.9|1167.1|1177.9|1167.1|1177.9|1167.1|1177.9|1167.1|1
1643653580000|2022-01-31 18:26:20|1177.4|1166.6|1177.4|1166.6|1177.4|1166.6|1177.4|1166.6|1
1643653590000|2022-01-31 18:26:30|1176.9|1166.1|1176.9|1166.1|1176.9|1166.1|1176.9|1166.1|1
1643653600000|2022-01-31 18:26:40|1176.75|1165.95|1176.4|1165.6|1176.75|1165.95|1176.4|1165.6|2
1643653620000|2022-01-31 18:27:00|1176.15|1165.35|1176.4|1165.6|1176.4|1165.6|1176.15|1165.35|2
1643653640000|2022-01-31 18:27:20|1176.25|1165.45|1176.4|1165.6|1176.4|1165.6|1176.25|1165.45|2
1643653710000|2022-01-31 18:28:30|1176.25|1165.45|1176.25|1165.45|1176.25|1165.45|1176.25|1165.45|1
1643653720000|2022-01-31 18:28:40|1176.4|1165.6|1175.82|1165.02|1176.4|1165.6|1175.75|1164.95|6
1643653730000|2022-01-31 18:28:50|1175.4|1164.6|1175.11|1164.31|1175.4|1164.6|1174.5|1163.7|9
1643653740000|2022-01-31 18:29:00|1175.38|1164.58|1175.8|1165|1175.91|1165.11|1175.38|1164.58|8
1643653750000|2022-01-31 18:29:10|1175.93|1165.13|1175.93|1165.13|1175.93|1165.13|1175.93|1165.13|1
1643653760000|2022-01-31 18:29:20|1176.06|1165.26|1176.08|1165.28|1176.6|1165.8|1175.93|1165.13|8
1643653770000|2022-01-31 18:29:30|1176.33|1165.53|1175.7|1164.9|1176.33|1165.53|1175.7|1164.9|6
1643653780000|2022-01-31 18:29:40|1175.6|1164.8|1175.45|1164.65|1175.7|1164.9|1175.45|1164.65|3
1643653790000|2022-01-31 18:29:50|1175.25|1164.45|1175.16|1164.36|1175.5|1164.7|1175|1164.2|5
1643653800000|2022-01-31 18:30:00|1175|1164.2|1175.2|1164.4|1175.65|1164.85|1175|1164.2|8
1643653820000|2022-01-31 18:30:20|1175.05|1164.25|1175.05|1164.25|1175.05|1164.25|1175.05|1164.25|1
1643653830000|2022-01-31 18:30:30|1175.75|1164.95|1175.93|1165.13|1176.01|1165.21|1175.75|1164.95|3
1643653840000|2022-01-31 18:30:40|1175.92|1165.12|1175.91|1165.11|1176.04|1165.24|1175.91|1165.11|5
1643653850000|2022-01-31 18:30:50|1175.93|1165.13|1175.43|1164.63|1175.93|1165.13|1175.43|1164.63|2
1643653860000|2022-01-31 18:31:00|1174.4|1163.6|1174|1163.2|1174.4|1163.6|1173.56|1162.76|11
1643653870000|2022-01-31 18:31:10|1174.2|1163.4|1173.9|1163.1|1174.2|1163.4|1173.9|1163.1|2
1643653880000|2022-01-31 18:31:20|1174.01|1163.21|1174.4|1163.6|1174.47|1163.67|1173.9|1163.1|6
1643653890000|2022-01-31 18:31:30|1174.71|1163.91|1174.9|1164.1|1175.02|1164.22|1174.52|1163.72|5
1643653900000|2022-01-31 18:31:40|1174.53|1163.73|1173.95|1163.15|1174.69|1163.89|1173.95|1163.15|4
1643653910000|2022-01-31 18:31:50|1173.9|1163.1|1173.75|1162.95|1173.9|1163.1|1173.75|1162.95|2
1643653920000|2022-01-31 18:32:00|1173.9|1163.1|1173.9|1163.1|1173.9|1163.1|1173.9|1163.1|1
1643653940000|2022-01-31 18:32:20|1174.15|1163.35|1174.28|1163.48|1174.65|1163.85|1174.15|1163.35|3
1643653950000|2022-01-31 18:32:30|1174.8|1164|1175.9|1165.1|1175.9|1165.1|1174.8|1164|4
1643653960000|2022-01-31 18:32:40|1175.61|1164.81|1176.28|1165.48|1176.4|1165.6|1175.61|1164.81|8
1643653970000|2022-01-31 18:32:50|1175.9|1165.1|1175.65|1164.85|1175.9|1165.1|1175.65|1164.85|2
1643653980000|2022-01-31 18:33:00|1175.05|1164.25|1175.15|1164.35|1175.15|1164.35|1175.05|1164.25|2
1643653990000|2022-01-31 18:33:10|1174.9|1164.1|1175.3|1164.5|1175.3|1164.5|1174.9|1164.1|2
1643654000000|2022-01-31 18:33:20|1175.8|1165|1175.8|1165|1175.8|1165|1175.8|1165|1
1643654010000|2022-01-31 18:33:30|1175.72|1164.92|1175.8|1165|1175.8|1165|1175.72|1164.92|2
1643654030000|2022-01-31 18:33:50|1175.75|1164.95|1175.75|1164.95|1175.75|1164.95|1175.75|1164.95|1
1643654040000|2022-01-31 18:34:00|1175.2|1164.4|1174.9|1164.1|1175.2|1164.4|1174.9|1164.1|2
1643654050000|2022-01-31 18:34:10|1175.12|1164.32|1175.12|1164.32|1175.12|1164.32|1175.12|1164.32|1
1643654060000|2022-01-31 18:34:20|1174.9|1164.1|1175.63|1164.83|1175.75|1164.95|1174.9|1164.1|5
1643654070000|2022-01-31 18:34:30|1175.25|1164.45|1175.25|1164.45|1175.25|1164.45|1175.25|1164.45|1
1643654100000|2022-01-31 18:35:00|1174.64|1163.84|1174.89|1164.09|1174.9|1164.1|1174.64|1163.84|5
1643654110000|2022-01-31 18:35:10|1175.14|1164.34|1174.9|1164.1|1175.14|1164.34|1174.89|1164.09|5
1643654120000|2022-01-31 18:35:20|1175.15|1164.35|1175.1|1164.3|1175.35|1164.55|1174.9|1164.1|6
1643654130000|2022-01-31 18:35:30|1174.9|1164.1|1171.91|1161.11|1174.9|1164.1|1171.91|1161.11|11
1643654140000|2022-01-31 18:35:40|1171.92|1161.12|1169.3|1158.5|1172.38|1161.58|1169.3|1158.5|19
1643654150000|2022-01-31 18:35:50|1166.85|1156.05|1167.1|1156.3|1167.9|1157.1|1166.81|1156.01|17
1643654160000|2022-01-31 18:36:00|1167.27|1156.47|1167.9|1157.1|1169.69|1158.89|1167.27|1156.47|13
1643654170000|2022-01-31 18:36:10|1167.5|1156.7|1169.3|1158.5|1169.81|1159.01|1167.5|1156.7|11
1643654180000|2022-01-31 18:36:20|1169.4|1158.6|1169.12|1158.32|1169.4|1158.6|1168.9|1158.1|4
1643654190000|2022-01-31 18:36:30|1168.9|1158.1|1167.73|1156.93|1169.05|1158.25|1167.73|1156.93|11
1643654200000|2022-01-31 18:36:40|1167.74|1156.94|1168.93|1158.13|1168.93|1158.13|1167.74|1156.94|10
1643654210000|2022-01-31 18:36:50|1169.03|1158.23|1170.21|1159.41|1170.21|1159.41|1169.03|1158.23|9
1643654220000|2022-01-31 18:37:00|1170.26|1159.46|1169.99|1159.19|1170.4|1159.6|1169.9|1159.1|6
1643654230000|2022-01-31 18:37:10|1170.24|1159.44|1170.9|1160.1|1170.9|1160.1|1170.19|1159.39|11
1643654240000|2022-01-31 18:37:20|1170.97|1160.17|1171.16|1160.36|1171.16|1160.36|1170.88|1160.08|5
1643654250000|2022-01-31 18:37:30|1171|1160.2|1170.85|1160.05|1171|1160.2|1170.85|1160.05|3
1643654260000|2022-01-31 18:37:40|1170.8|1160|1170.9|1160.1|1171.18|1160.38|1170.8|1160|7
1643654270000|2022-01-31 18:37:50|1170.93|1160.13|1170.9|1160.1|1170.93|1160.13|1170.9|1160.1|2
1643654280000|2022-01-31 18:38:00|1170.96|1160.16|1170.93|1160.13|1171.06|1160.26|1170.93|1160.13|4
1643654290000|2022-01-31 18:38:10|1170.85|1160.05|1170.85|1160.05|1170.85|1160.05|1170.85|1160.05|1
1643654300000|2022-01-31 18:38:20|1170.05|1159.25|1170.9|1160.1|1171.02|1160.22|1170.05|1159.25|7
1643654310000|2022-01-31 18:38:30|1170.85|1160.05|1170.85|1160.05|1171.02|1160.22|1170.73|1159.93|4
1643654320000|2022-01-31 18:38:40|1170.9|1160.1|1171.05|1160.25|1171.37|1160.57|1170.9|1160.1|9
1643654330000|2022-01-31 18:38:50|1170.9|1160.1|1170.9|1160.1|1170.9|1160.1|1170.9|1160.1|1
1643654340000|2022-01-31 18:39:00|1170.2|1159.4|1170.2|1159.4|1170.2|1159.4|1170.2|1159.4|1
1643654350000|2022-01-31 18:39:10|1170.6|1159.8|1170.9|1160.1|1171.05|1160.25|1170.6|1159.8|6
1643654360000|2022-01-31 18:39:20|1171.01|1160.21|1171.07|1160.27|1171.19|1160.39|1171.01|1160.21|4
1643654380000|2022-01-31 18:39:40|1170.9|1160.1|1170.9|1160.1|1170.9|1160.1|1170.9|1160.1|1
1643654390000|2022-01-31 18:39:50|1170.85|1160.05|1170.8|1160|1170.9|1160.1|1170.74|1159.94|7
1643654400000|2022-01-31 18:40:00|1170.74|1159.94|1169.9|1159.1|1170.9|1160.1|1169.9|1159.1|4
1643654410000|2022-01-31 18:40:10|1170.01|1159.21|1170.4|1159.6|1170.4|1159.6|1170.01|1159.21|4
1643654420000|2022-01-31 18:40:20|1170.18|1159.38|1169.96|1159.16|1170.18|1159.38|1169.96|1159.16|3
1643654430000|2022-01-31 18:40:30|1170.21|1159.41|1170|1159.2|1170.45|1159.65|1169.96|1159.16|8
1643654440000|2022-01-31 18:40:40|1169.95|1159.15|1169.9|1159.1|1170.52|1159.72|1169.9|1159.1|5
1643654460000|2022-01-31 18:41:00|1169.74|1158.94|1169.67|1158.87|1169.74|1158.94|1169.12|1158.32|8
1643654470000|2022-01-31 18:41:10|1169.82|1159.02|1170.52|1159.72|1170.6|1159.8|1169.75|1158.95|11
1643654480000|2022-01-31 18:41:20|1170.4|1159.6|1170.68|1159.88|1170.7|1159.9|1170.4|1159.6|8
1643654490000|2022-01-31 18:41:30|1170.69|1159.89|1171|1160.2|1171|1160.2|1170.68|1159.88|8
1643654500000|2022-01-31 18:41:40|1170.9|1160.1|1170.89|1160.09|1170.9|1160.1|1170.89|1160.09|2
1643654510000|2022-01-31 18:41:50|1170.1|1159.3|1170.35|1159.55|1170.35|1159.55|1170.1|1159.3|2
1643654520000|2022-01-31 18:42:00|1170.75|1159.95|1170.75|1159.95|1170.75|1159.95|1170.75|1159.95|1
1643654530000|2022-01-31 18:42:10|1170.89|1160.09|1170.89|1160.09|1170.89|1160.09|1170.89|1160.09|1
1643654540000|2022-01-31 18:42:20|1170.98|1160.18|1171|1160.2|1171|1160.2|1170.98|1160.18|2
1643654550000|2022-01-31 18:42:30|1170.98|1160.18|1170.9|1160.1|1170.98|1160.18|1170.9|1160.1|2
1643654560000|2022-01-31 18:42:40|1170.7|1159.9|1171.84|1161.04|1171.84|1161.04|1170.6|1159.8|11
1643654570000|2022-01-31 18:42:50|1171.83|1161.03|1172.75|1161.95|1172.9|1162.1|1171.83|1161.03|11
1643654580000|2022-01-31 18:43:00|1172.66|1161.86|1172.16|1161.36|1172.75|1161.95|1172.05|1161.25|6
1643654590000|2022-01-31 18:43:10|1171.95|1161.15|1171.95|1161.15|1171.95|1161.15|1171.95|1161.15|1
1643654600000|2022-01-31 18:43:20|1171.45|1160.65|1171.4|1160.6|1171.9|1161.1|1171.4|1160.6|5
1643654610000|2022-01-31 18:43:30|1171.62|1160.82|1171.4|1160.6|1171.62|1160.82|1171.4|1160.6|2
1643654620000|2022-01-31 18:43:40|1170.9|1160.1|1170.31|1159.51|1170.9|1160.1|1169.79|1158.99|8
1643654630000|2022-01-31 18:43:50|1169.75|1158.95|1169.02|1158.22|1169.75|1158.95|1169.02|1158.22|9
1643654640000|2022-01-31 18:44:00|1169.52|1158.72|1169.49|1158.69|1169.52|1158.72|1169.02|1158.22|4
1643654650000|2022-01-31 18:44:10|1169.48|1158.68|1169|1158.2|1169.48|1158.68|1169|1158.2|4
1643654660000|2022-01-31 18:44:20|1169.29|1158.49|1169.73|1158.93|1169.88|1159.08|1169.25|1158.45|12
1643654670000|2022-01-31 18:44:30|1169.85|1159.05|1169.9|1159.1|1169.92|1159.12|1169.64|1158.84|5
1643654690000|2022-01-31 18:44:50|1169.85|1159.05|1169.75|1158.95|1169.85|1159.05|1169.4|1158.6|4
1643654700000|2022-01-31 18:45:00|1169.34|1158.54|1170.9|1160.1|1170.9|1160.1|1169.34|1158.54|14
1643654710000|2022-01-31 18:45:10|1171|1160.2|1171.5|1160.7|1171.5|1160.7|1171|1160.2|2
1643654720000|2022-01-31 18:45:20|1171.69|1160.89|1171.9|1161.1|1172.09|1161.29|1171.69|1160.89|7
1643654730000|2022-01-31 18:45:30|1172.15|1161.35|1171.73|1160.93|1172.4|1161.6|1171.73|1160.93|8
1643654740000|2022-01-31 18:45:40|1171.69|1160.89|1171.69|1160.89|1171.69|1160.89|1171.69|1160.89|1
1643654750000|2022-01-31 18:45:50|1171.74|1160.94|1171.69|1160.89|1171.74|1160.94|1171.69|1160.89|2
1643654760000|2022-01-31 18:46:00|1171.65|1160.85|1171.19|1160.39|1171.65|1160.85|1171.19|1160.39|3
1643654770000|2022-01-31 18:46:10|1171.47|1160.67|1171.44|1160.64|1171.69|1160.89|1171.44|1160.64|3
1643654780000|2022-01-31 18:46:20|1171.8|1161|1171.1|1160.3|1171.8|1161|1171.1|1160.3|4
1643654790000|2022-01-31 18:46:30|1171.19|1160.39|1170.65|1159.85|1171.19|1160.39|1170.65|1159.85|4
1643654800000|2022-01-31 18:46:40|1170.05|1159.25|1170.9|1160.1|1170.9|1160.1|1170.05|1159.25|6
1643654810000|2022-01-31 18:46:50|1170.72|1159.92|1170.8|1160|1170.9|1160.1|1170.72|1159.92|3
1643654820000|2022-01-31 18:47:00|1170.85|1160.05|1171.7|1160.9|1171.8|1161|1170.64|1159.84|8
1643654840000|2022-01-31 18:47:20|1171.73|1160.93|1172.58|1161.78|1172.66|1161.86|1171.72|1160.92|13
1643654850000|2022-01-31 18:47:30|1172.57|1161.77|1172.02|1161.22|1172.57|1161.77|1171.99|1161.19|6
1643654860000|2022-01-31 18:47:40|1172|1161.2|1172|1161.2|1172.42|1161.62|1172|1161.2|7
1643654870000|2022-01-31 18:47:50|1172.51|1161.71|1173.73|1162.93|1173.98|1163.18|1172.51|1161.71|13
1643654880000|2022-01-31 18:48:00|1173.6|1162.8|1173.34|1162.54|1173.9|1163.1|1173.09|1162.29|14
1643654890000|2022-01-31 18:48:10|1173.09|1162.29|1172.9|1162.1|1173.09|1162.29|1172.84|1162.04|4
1643654900000|2022-01-31 18:48:20|1172.4|1161.6|1172.15|1161.35|1172.4|1161.6|1171.4|1160.6|8
1643654910000|2022-01-31 18:48:30|1171.9|1161.1|1172.05|1161.25|1172.15|1161.35|1171.9|1161.1|4
1643654920000|2022-01-31 18:48:40|1171.9|1161.1|1171.9|1161.1|1171.9|1161.1|1171.9|1161.1|1
1643654930000|2022-01-31 18:48:50|1171.82|1161.02|1171.82|1161.02|1171.82|1161.02|1171.82|1161.02|1
1643654940000|2022-01-31 18:49:00|1171.81|1161.01|1171.9|1161.1|1171.9|1161.1|1171.81|1161.01|2
1643654950000|2022-01-31 18:49:10|1172.15|1161.35|1171.9|1161.1|1172.15|1161.35|1171.9|1161.1|2
1643654970000|2022-01-31 18:49:30|1172.05|1161.25|1172.05|1161.25|1172.05|1161.25|1172.05|1161.25|1
1643654980000|2022-01-31 18:49:40|1172.4|1161.6|1171.9|1161.1|1172.4|1161.6|1171.9|1161.1|2
1643655000000|2022-01-31 18:50:00|1171.81|1161.01|1172.15|1161.35|1172.38|1161.58|1171.81|1161.01|5
1643655010000|2022-01-31 18:50:10|1171.9|1161.1|1172.62|1161.82|1172.9|1162.1|1171.9|1161.1|7
1643655020000|2022-01-31 18:50:20|1172.68|1161.88|1172.8|1162|1172.8|1162|1172.2|1161.4|4
1643655030000|2022-01-31 18:50:30|1172.4|1161.6|1172.12|1161.32|1172.4|1161.6|1172.12|1161.32|3
1643655040000|2022-01-31 18:50:40|1171.96|1161.16|1171.79|1160.99|1171.96|1161.16|1171.74|1160.94|4
1643655050000|2022-01-31 18:50:50|1171.55|1160.75|1171.7|1160.9|1171.7|1160.9|1171.55|1160.75|3
1643655060000|2022-01-31 18:51:00|1171.79|1160.99|1171.72|1160.92|1171.79|1160.99|1171.2|1160.4|11
1643655070000|2022-01-31 18:51:10|1171.57|1160.77|1171.68|1160.88|1171.74|1160.94|1171.57|1160.77|8
1643655080000|2022-01-31 18:51:20|1171.58|1160.78|1171.58|1160.78|1171.7|1160.9|1171.57|1160.77|10
1643655090000|2022-01-31 18:51:30|1171.57|1160.77|1171.46|1160.66|1171.77|1160.97|1171.34|1160.54|8
1643655100000|2022-01-31 18:51:40|1171.55|1160.75|1172.34|1161.54|1172.34|1161.54|1171.23|1160.43|10
1643655110000|2022-01-31 18:51:50|1172.33|1161.53|1172.49|1161.69|1172.65|1161.85|1172.12|1161.32|10
1643655120000|2022-01-31 18:52:00|1172.5|1161.7|1172.7|1161.9|1172.7|1161.9|1172.49|1161.69|9
1643655130000|2022-01-31 18:52:10|1172.62|1161.82|1171.97|1161.17|1172.75|1161.95|1171.97|1161.17|6
1643655140000|2022-01-31 18:52:20|1171.9|1161.1|1172.15|1161.35|1172.15|1161.35|1171.4|1160.6|11
1643655150000|2022-01-31 18:52:30|1172.05|1161.25|1172.15|1161.35|1172.15|1161.35|1172.05|1161.25|2
1643655170000|2022-01-31 18:52:50|1172.53|1161.73|1172.65|1161.85|1172.65|1161.85|1172.53|1161.73|4
1643655180000|2022-01-31 18:53:00|1172.95|1162.15|1173.15|1162.35|1173.15|1162.35|1172.95|1162.15|6
1643655190000|2022-01-31 18:53:10|1173.16|1162.36|1173.9|1163.1|1174.07|1163.27|1173.16|1162.36|5
1643655200000|2022-01-31 18:53:20|1174|1163.2|1173.57|1162.77|1174|1163.2|1173.44|1162.64|13
1643655210000|2022-01-31 18:53:30|1173.64|1162.84|1174.5|1163.7|1174.51|1163.71|1173.29|1162.49|13
1643655220000|2022-01-31 18:53:40|1174.38|1163.58|1175.02|1164.22|1175.02|1164.22|1174.16|1163.36|8
1643655230000|2022-01-31 18:53:50|1175|1164.2|1174.99|1164.19|1175|1164.2|1174.74|1163.94|4
1643655240000|2022-01-31 18:54:00|1174.9|1164.1|1174.62|1163.82|1174.9|1164.1|1174.62|1163.82|4
1643655250000|2022-01-31 18:54:10|1174.63|1163.83|1173.9|1163.1|1174.63|1163.83|1173.9|1163.1|7
1643655260000|2022-01-31 18:54:20|1174|1163.2|1173.95|1163.15|1174.12|1163.32|1173.9|1163.1|5
1643655270000|2022-01-31 18:54:30|1173.9|1163.1|1173.49|1162.69|1173.9|1163.1|1173.16|1162.36|11
1643655300000|2022-01-31 18:55:00|1173.77|1162.97|1173.64|1162.84|1173.77|1162.97|1173.24|1162.44|5
1643655310000|2022-01-31 18:55:10|1173.61|1162.81|1173.61|1162.81|1173.61|1162.81|1173.61|1162.81|1
1643655320000|2022-01-31 18:55:20|1173.74|1162.94|1174|1163.2|1174.05|1163.25|1173.74|1162.94|5
1643655330000|2022-01-31 18:55:30|1173.9|1163.1|1173.9|1163.1|1173.9|1163.1|1173.9|1163.1|1
1643655340000|2022-01-31 18:55:40|1173.05|1162.25|1173.98|1163.18|1174.55|1163.75|1173.05|1162.25|5
1643655350000|2022-01-31 18:55:50|1173.9|1163.1|1174.27|1163.47|1174.27|1163.47|1173.9|1163.1|4
1643655370000|2022-01-31 18:56:10|1173.9|1163.1|1173.9|1163.1|1173.9|1163.1|1173.9|1163.1|1
1643655380000|2022-01-31 18:56:20|1173.78|1162.98|1173.9|1163.1|1174.27|1163.47|1173.7|1162.9|8
1643655390000|2022-01-31 18:56:30|1173.57|1162.77|1173.57|1162.77|1173.57|1162.77|1173.57|1162.77|1
1643655400000|2022-01-31 18:56:40|1173.69|1162.89|1173.69|1162.89|1173.69|1162.89|1173.69|1162.89|1
1643655410000|2022-01-31 18:56:50|1173.56|1162.76|1173.65|1162.85|1173.77|1162.97|1173.56|1162.76|3
1643655430000|2022-01-31 18:57:10|1173.79|1162.99|1173.65|1162.85|1173.79|1162.99|1173.4|1162.6|7
1643655440000|2022-01-31 18:57:20|1173.2|1162.4|1172.95|1162.15|1173.2|1162.4|1172.9|1162.1|3
1643655450000|2022-01-31 18:57:30|1172.53|1161.73|1172.65|1161.85|1172.78|1161.98|1172.53|1161.73|3
1643655460000|2022-01-31 18:57:40|1172.75|1161.95|1172.97|1162.17|1173.1|1162.3|1172.65|1161.85|5
1643655470000|2022-01-31 18:57:50|1172.9|1162.1|1172.9|1162.1|1172.9|1162.1|1172.9|1162.1|1
1643655480000|2022-01-31 18:58:00|1172.97|1162.17|1173.45|1162.65|1173.45|1162.65|1172.97|1162.17|6
1643655490000|2022-01-31 18:58:10|1173.29|1162.49|1172.9|1162.1|1173.29|1162.49|1172.9|1162.1|5
1643655500000|2022-01-31 18:58:20|1173.02|1162.22|1173.11|1162.31|1173.11|1162.31|1173.02|1162.22|2
1643655510000|2022-01-31 18:58:30|1173.16|1162.36|1173.82|1163.02|1173.82|1163.02|1173.16|1162.36|3
1643655540000|2022-01-31 18:59:00|1173.85|1163.05|1173.85|1163.05|1173.85|1163.05|1173.85|1163.05|1
1643655550000|2022-01-31 18:59:10|1174.08|1163.28|1173.86|1163.06|1174.08|1163.28|1173.86|1163.06|4
1643655560000|2022-01-31 18:59:20|1173.82|1163.02|1173.17|1162.37|1173.86|1163.06|1173.17|1162.37|5
1643655570000|2022-01-31 18:59:30|1172.9|1162.1|1171.69|1160.89|1172.9|1162.1|1171.4|1160.6|10
1643655580000|2022-01-31 18:59:40|1171.4|1160.6|1171.73|1160.93|1171.9|1161.1|1171|1160.2|7
1643655590000|2022-01-31 18:59:50|1171.74|1160.94|1171.9|1161.1|1172|1161.2|1171.66|1160.86|8
1643655600000|2022-01-31 19:00:00|1172.03|1161.23|1171.9|1161.1|1172.48|1161.68|1171.9|1161.1|3
1643655610000|2022-01-31 19:00:10|1172.15|1161.35|1172.74|1161.94|1172.89|1162.09|1171.9|1161.1|11
1643655620000|2022-01-31 19:00:20|1172.85|1162.05|1173.03|1162.23|1173.03|1162.23|1172.85|1162.05|7
1643655630000|2022-01-31 19:00:30|1172.9|1162.1|1172.89|1162.09|1173.03|1162.23|1172.87|1162.07|7
1643655640000|2022-01-31 19:00:40|1172.53|1161.73|1172.87|1162.07|1172.87|1162.07|1172.53|1161.73|6
1643655650000|2022-01-31 19:00:50|1172.98|1162.18|1173.2|1162.4|1173.2|1162.4|1172.89|1162.09|6
1643655660000|2022-01-31 19:01:00|1173.21|1162.41|1174.09|1163.29|1174.3|1163.5|1173.21|1162.41|13
1643655670000|2022-01-31 19:01:10|1174.72|1163.92|1174.14|1163.34|1174.76|1163.96|1174.14|1163.34|10
1643655680000|2022-01-31 19:01:20|1174.53|1163.73|1174.51|1163.71|1174.77|1163.97|1174.27|1163.47|9
1643655690000|2022-01-31 19:01:30|1174.52|1163.72|1175.21|1164.41|1175.34|1164.54|1174.52|1163.72|13
1643655700000|2022-01-31 19:01:40|1175.25|1164.45|1175.71|1164.91|1175.71|1164.91|1175.21|1164.41|3
1643655710000|2022-01-31 19:01:50|1175.68|1164.88|1176|1165.2|1176|1165.2|1175.53|1164.73|6
1643655720000|2022-01-31 19:02:00|1176.02|1165.22|1176.9|1166.1|1177.7|1166.9|1175.9|1165.1|20
1643655730000|2022-01-31 19:02:10|1176.72|1165.92|1176.6|1165.8|1176.73|1165.93|1176.55|1165.75|6
1643655740000|2022-01-31 19:02:20|1176.1|1165.3|1175.9|1165.1|1176.1|1165.3|1175.9|1165.1|2
1643655750000|2022-01-31 19:02:30|1175.4|1164.6|1174.9|1164.1|1175.4|1164.6|1174.9|1164.1|2
1643655760000|2022-01-31 19:02:40|1174.71|1163.91|1174.9|1164.1|1174.9|1164.1|1174.71|1163.91|3
1643655770000|2022-01-31 19:02:50|1175.33|1164.53|1175|1164.2|1175.33|1164.53|1174.9|1164.1|3
1643655780000|2022-01-31 19:03:00|1175.05|1164.25|1174.9|1164.1|1175.05|1164.25|1174.9|1164.1|2
1643655790000|2022-01-31 19:03:10|1174.72|1163.92|1174.8|1164|1174.82|1164.02|1174.72|1163.92|3
1643655800000|2022-01-31 19:03:20|1174.79|1163.99|1175.01|1164.21|1175.58|1164.78|1174.54|1163.74|8
1643655810000|2022-01-31 19:03:30|1175.33|1164.53|1175.61|1164.81|1176.33|1165.53|1175.33|1164.53|7
1643655820000|2022-01-31 19:03:40|1175.77|1164.97|1175.7|1164.9|1175.83|1165.03|1175.58|1164.78|7
1643655830000|2022-01-31 19:03:50|1175.1|1164.3|1175.33|1164.53|1175.33|1164.53|1175.1|1164.3|3
1643655840000|2022-01-31 19:04:00|1175.1|1164.3|1175.43|1164.63|1175.85|1165.05|1175.1|1164.3|11
1643655850000|2022-01-31 19:04:10|1175.42|1164.62|1175.07|1164.27|1175.46|1164.66|1174.9|1164.1|11
1643655860000|2022-01-31 19:04:20|1175.47|1164.67|1175.47|1164.67|1175.47|1164.67|1175.47|1164.67|1
1643655870000|2022-01-31 19:04:30|1174.9|1164.1|1174.85|1164.05|1174.9|1164.1|1174.85|1164.05|2
1643655880000|2022-01-31 19:04:40|1174.7|1163.9|1174.7|1163.9|1174.7|1163.9|1174.7|1163.9|1
1643655890000|2022-01-31 19:04:50|1174.81|1164.01|1174.81|1164.01|1174.81|1164.01|1174.81|1164.01|1
1643655900000|2022-01-31 19:05:00|1174.7|1163.9|1175.88|1165.08|1175.88|1165.08|1174.7|1163.9|12
1643655910000|2022-01-31 19:05:10|1175.85|1165.05|1176.84|1166.04|1176.91|1166.11|1175.85|1165.05|10
1643655920000|2022-01-31 19:05:20|1176.85|1166.05|1177.42|1166.62|1177.42|1166.62|1176.5|1165.7|19
1643655930000|2022-01-31 19:05:30|1177.41|1166.61|1178.66|1167.86|1178.66|1167.86|1177.15|1166.35|18
1643655940000|2022-01-31 19:05:40|1178.82|1168.02|1178.63|1167.83|1179.02|1168.22|1178.63|1167.83|9
1643655950000|2022-01-31 19:05:50|1178.62|1167.82|1178.49|1167.69|1178.74|1167.94|1178.1|1167.3|10
1643655960000|2022-01-31 19:06:00|1178.24|1167.44|1177.4|1166.6|1178.29|1167.49|1177.4|1166.6|8
1643655970000|2022-01-31 19:06:10|1177.6|1166.8|1177.63|1166.83|1177.63|1166.83|1177.1|1166.3|6
1643655980000|2022-01-31 19:06:20|1177.77|1166.97|1177.73|1166.93|1177.9|1167.1|1177.4|1166.6|8
1643655990000|2022-01-31 19:06:30|1177.9|1167.1|1177.9|1167.1|1177.9|1167.1|1177.5|1166.7|6
1643656000000|2022-01-31 19:06:40|1177.62|1166.82|1176.95|1166.15|1177.7|1166.9|1176.95|1166.15|6
1643656010000|2022-01-31 19:06:50|1177.05|1166.25|1177.37|1166.57|1177.6|1166.8|1177.05|1166.25|7
1643656020000|2022-01-31 19:07:00|1177.16|1166.36|1177.66|1166.86|1177.66|1166.86|1177.16|1166.36|3
1643656030000|2022-01-31 19:07:10|1177.96|1167.16|1177.9|1167.1|1177.99|1167.19|1177.62|1166.82|7
1643656040000|2022-01-31 19:07:20|1177.99|1167.19|1177.8|1167|1178.3|1167.5|1177.8|1167|5
1643656050000|2022-01-31 19:07:30|1177.9|1167.1|1177.48|1166.68|1177.9|1167.1|1177.08|1166.28|6
1643656060000|2022-01-31 19:07:40|1177.08|1166.28|1176.9|1166.1|1177.45|1166.65|1176.9|1166.1|5
1643656070000|2022-01-31 19:07:50|1177.29|1166.49|1177.29|1166.49|1177.29|1166.49|1177.29|1166.49|1
1643656080000|2022-01-31 19:08:00|1177.33|1166.53|1177.01|1166.21|1177.44|1166.64|1177.01|1166.21|5
1643656090000|2022-01-31 19:08:10|1177.1|1166.3|1181.4|1170.6|1181.4|1170.6|1177.1|1166.3|16
1643656100000|2022-01-31 19:08:20|1181.9|1171.1|1181.9|1171.1|1182.62|1171.82|1181.4|1170.6|11
1643656110000|2022-01-31 19:08:30|1181.82|1171.02|1180.9|1170.1|1181.82|1171.02|1180.9|1170.1|5
1643656120000|2022-01-31 19:08:40|1181.4|1170.6|1181.75|1170.95|1181.75|1170.95|1181.27|1170.47|4
1643656130000|2022-01-31 19:08:50|1181.15|1170.35|1180.96|1170.16|1181.75|1170.95|1180.96|1170.16|8
1643656140000|2022-01-31 19:09:00|1181.25|1170.45|1180.9|1170.1|1181.25|1170.45|1180.9|1170.1|3
1643656150000|2022-01-31 19:09:10|1180.2|1169.4|1179.83|1169.03|1180.2|1169.4|1179.3|1168.5|10
1643656160000|2022-01-31 19:09:20|1179.84|1169.04|1179.75|1168.95|1179.84|1169.04|1179.48|1168.68|6
1643656170000|2022-01-31 19:09:30|1179.56|1168.76|1179.63|1168.83|1179.79|1168.99|1179.5|1168.7|10
1643656180000|2022-01-31 19:09:40|1179.64|1168.84|1180.09|1169.29|1180.59|1169.79|1179.64|1168.84|11
1643656190000|2022-01-31 19:09:50|1179.9|1169.1|1179.9|1169.1|1179.9|1169.1|1179.9|1169.1|1
1643656220000|2022-01-31 19:10:20|1179.87|1169.07|1179.36|1168.56|1179.87|1169.07|1178.98|1168.18|15
1643656230000|2022-01-31 19:10:30|1178.9|1168.1|1178.9|1168.1|1178.9|1168.1|1178.9|1168.1|1
1643656240000|2022-01-31 19:10:40|1178.73|1167.93|1177.75|1166.95|1178.8|1168|1177.75|1166.95|9
1643656250000|2022-01-31 19:10:50|1177.78|1166.98|1177.4|1166.6|1177.9|1167.1|1177.4|1166.6|6
1643656260000|2022-01-31 19:11:00|1176.9|1166.1|1176.9|1166.1|1177.04|1166.24|1176.9|1166.1|3
1643656270000|2022-01-31 19:11:10|1176.89|1166.09|1177.04|1166.24|1177.21|1166.41|1176.89|1166.09|7
1643656280000|2022-01-31 19:11:20|1177.1|1166.3|1177.04|1166.24|1177.1|1166.3|1176.96|1166.16|5
1643656290000|2022-01-31 19:11:30|1177.29|1166.49|1178.3|1167.5|1179.27|1168.47|1177.19|1166.39|16
1643656300000|2022-01-31 19:11:40|1178.07|1167.27|1177.95|1167.15|1178.55|1167.75|1177.95|1167.15|5
1643656320000|2022-01-31 19:12:00|1177.9|1167.1|1177.9|1167.1|1178.18|1167.38|1177.9|1167.1|3
1643656330000|2022-01-31 19:12:10|1177.4|1166.6|1177.4|1166.6|1177.4|1166.6|1177.4|1166.6|1
1643656340000|2022-01-31 19:12:20|1176.9|1166.1|1176.9|1166.1|1176.9|1166.1|1176.9|1166.1|1
1643656350000|2022-01-31 19:12:30|1176.75|1165.95|1176.9|1166.1|1176.95|1166.15|1176.75|1165.95|3
1643656360000|2022-01-31 19:12:40|1176.4|1165.6|1176.45|1165.65|1176.7|1165.9|1175.98|1165.18|7
1643656370000|2022-01-31 19:12:50|1176.85|1166.05|1176.94|1166.14|1177.09|1166.29|1176.85|1166.05|10
1643656380000|2022-01-31 19:13:00|1176.9|1166.1|1176.42|1165.62|1176.9|1166.1|1176.42|1165.62|4
1643656390000|2022-01-31 19:13:10|1176.07|1165.27|1176.05|1165.25|1176.45|1165.65|1176.03|1165.23|5
1643656400000|2022-01-31 19:13:20|1176.3|1165.5|1175.99|1165.19|1176.62|1165.82|1175.9|1165.1|8
1643656410000|2022-01-31 19:13:30|1176.25|1165.45|1176.25|1165.45|1176.25|1165.45|1176.25|1165.45|1
1643656420000|2022-01-31 19:13:40|1176.05|1165.25|1176.7|1165.9|1176.7|1165.9|1176.05|1165.25|4
1643656430000|2022-01-31 19:13:50|1176.58|1165.78|1176.58|1165.78|1176.58|1165.78|1176.58|1165.78|1
1643656440000|2022-01-31 19:14:00|1176.52|1165.72|1176.95|1166.15|1177.19|1166.39|1176.52|1165.72|6
1643656450000|2022-01-31 19:14:10|1176.61|1165.81|1176.9|1166.1|1176.9|1166.1|1176.53|1165.73|7
1643656460000|2022-01-31 19:14:20|1176|1165.2|1176.02|1165.22|1176.33|1165.53|1175.9|1165.1|5
1643656470000|2022-01-31 19:14:30|1176.15|1165.35|1175.9|1165.1|1176.15|1165.35|1175.9|1165.1|3
1643656480000|2022-01-31 19:14:40|1175.23|1164.43|1177.7|1166.9|1177.7|1166.9|1175.1|1164.3|11
1643656490000|2022-01-31 19:14:50|1177.4|1166.6|1179.8|1169|1180.12|1169.32|1177.4|1166.6|9
1643656500000|2022-01-31 19:15:00|1179.9|1169.1|1179.61|1168.81|1179.9|1169.1|1179.56|1168.76|8
1643656510000|2022-01-31 19:15:10|1179.36|1168.56|1178.1|1167.3|1179.36|1168.56|1178.1|1167.3|3
1643656520000|2022-01-31 19:15:20|1177.9|1167.1|1177.9|1167.1|1177.9|1167.1|1177.9|1167.1|1
1643656530000|2022-01-31 19:15:30|1177.7|1166.9|1177.25|1166.45|1177.7|1166.9|1176.98|1166.18|9
1643656540000|2022-01-31 19:15:40|1177|1166.2|1176.9|1166.1|1177|1166.2|1176.9|1166.1|5
1643656550000|2022-01-31 19:15:50|1177.02|1166.22|1177.85|1167.05|1178.16|1167.36|1176.9|1166.1|6
1643656560000|2022-01-31 19:16:00|1177.66|1166.86|1177.94|1167.14|1177.95|1167.15|1177.66|1166.86|4
1643656570000|2022-01-31 19:16:10|1177.9|1167.1|1179.9|1169.1|1179.9|1169.1|1177.9|1167.1|11
1643656580000|2022-01-31 19:16:20|1180.4|1169.6|1181.9|1171.1|1181.9|1171.1|1180.4|1169.6|13
1643656590000|2022-01-31 19:16:30|1181.65|1170.85|1181.3|1170.5|1181.65|1170.85|1180.9|1170.1|16
1643656600000|2022-01-31 19:16:40|1180.9|1170.1|1179.4|1168.6|1180.9|1170.1|1179.4|1168.6|9
1643656610000|2022-01-31 19:16:50|1178.86|1168.06|1178.66|1167.86|1178.86|1168.06|1178.66|1167.86|3
1643656620000|2022-01-31 19:17:00|1178.1|1167.3|1176.44|1165.64|1178.1|1167.3|1176.44|1165.64|6
1643656630000|2022-01-31 19:17:10|1176.74|1165.94|1175.9|1165.1|1176.9|1166.1|1175.9|1165.1|6
1643656640000|2022-01-31 19:17:20|1176.2|1165.4|1176.6|1165.8|1176.7|1165.9|1176.2|1165.4|3
1643656650000|2022-01-31 19:17:30|1176.35|1165.55|1176.64|1165.84|1176.95|1166.15|1175.9|1165.1|9
1643656660000|2022-01-31 19:17:40|1176.63|1165.83|1176.86|1166.06|1176.9|1166.1|1176.63|1165.83|4
1643656670000|2022-01-31 19:17:50|1176.9|1166.1|1176.9|1166.1|1176.9|1166.1|1176.9|1166.1|1
1643656680000|2022-01-31 19:18:00|1176.81|1166.01|1175.96|1165.16|1177.05|1166.25|1175.95|1165.15|7
1643656690000|2022-01-31 19:18:10|1175.95|1165.15|1175.75|1164.95|1175.95|1165.15|1175.75|1164.95|4
1643656700000|2022-01-31 19:18:20|1175.74|1164.94|1176.37|1165.57|1176.37|1165.57|1175.74|1164.94|9
1643656710000|2022-01-31 19:18:30|1176.24|1165.44|1176.25|1165.45|1176.25|1165.45|1176.03|1165.23|5
1643656720000|2022-01-31 19:18:40|1176.08|1165.28|1176.72|1165.92|1176.72|1165.92|1176.08|1165.28|5
1643656730000|2022-01-31 19:18:50|1176.8|1166|1176.03|1165.23|1176.8|1166|1176.03|1165.23|5
1643656740000|2022-01-31 19:19:00|1176|1165.2|1176|1165.2|1176|1165.2|1176|1165.2|1
1643656770000|2022-01-31 19:19:30|1176.03|1165.23|1176.68|1165.88|1176.68|1165.88|1176.03|1165.23|5
1643656780000|2022-01-31 19:19:40|1176.7|1165.9|1176.53|1165.73|1176.71|1165.91|1176.53|1165.73|5
1643656790000|2022-01-31 19:19:50|1176.43|1165.63|1176|1165.2|1176.62|1165.82|1176|1165.2|5
1643656800000|2022-01-31 19:20:00|1175.9|1165.1|1175.2|1164.4|1175.9|1165.1|1175.2|1164.4|4
1643656810000|2022-01-31 19:20:10|1174.9|1164.1|1174.9|1164.1|1174.9|1164.1|1174.9|1164.1|1
1643656820000|2022-01-31 19:20:20|1174.97|1164.17|1174.96|1164.16|1175.04|1164.24|1174.96|1164.16|4
1643656830000|2022-01-31 19:20:30|1175.01|1164.21|1175.76|1164.96|1175.78|1164.98|1175.01|1164.21|6
1643656840000|2022-01-31 19:20:40|1175.9|1165.1|1175.9|1165.1|1175.9|1165.1|1175.73|1164.93|9
1643656850000|2022-01-31 19:20:50|1175.79|1164.99|1175.14|1164.34|1175.79|1164.99|1175.14|1164.34|4
1643656860000|2022-01-31 19:21:00|1174.9|1164.1|1174.9|1164.1|1174.9|1164.1|1174.9|1164.1|1
1643656870000|2022-01-31 19:21:10|1175.05|1164.25|1175.9|1165.1|1176.15|1165.35|1175.05|1164.25|6
1643656890000|2022-01-31 19:21:30|1176.25|1165.45|1175.9|1165.1|1176.4|1165.6|1175.9|1165.1|3
1643656910000|2022-01-31 19:21:50|1175.84|1165.04|1175.84|1165.04|1175.84|1165.04|1175.84|1165.04|1
1643656920000|2022-01-31 19:22:00|1175.65|1164.85|1175.29|1164.49|1175.65|1164.85|1175|1164.2|3
1643656930000|2022-01-31 19:22:10|1175.4|1164.6|1175.4|1164.6|1175.4|1164.6|1175.4|1164.6|1
1643656940000|2022-01-31 19:22:20|1175|1164.2|1175|1164.2|1175|1164.2|1175|1164.2|1
1643656950000|2022-01-31 19:22:30|1174.9|1164.1|1174.6|1163.8|1174.9|1164.1|1174.1|1163.3|6
1643656960000|2022-01-31 19:22:40|1174.4|1163.6|1173.99|1163.19|1174.65|1163.85|1173.99|1163.19|3
1643656990000|2022-01-31 19:23:10|1174.1|1163.3|1174.8|1164|1174.8|1164|1174.1|1163.3|8
1643657000000|2022-01-31 19:23:20|1174.69|1163.89|1174.54|1163.74|1174.69|1163.89|1174.54|1163.74|2
1643657010000|2022-01-31 19:23:30|1174.04|1163.24|1174.04|1163.24|1174.04|1163.24|1174.04|1163.24|1
1643657020000|2022-01-31 19:23:40|1173.4|1162.6|1173.4|1162.6|1173.4|1162.6|1173.4|1162.6|1
1643657030000|2022-01-31 19:23:50|1173.1|1162.3|1173.29|1162.49|1173.4|1162.6|1173.1|1162.3|3
1643657040000|2022-01-31 19:24:00|1173.4|1162.6|1174.03|1163.23|1174.03|1163.23|1173.27|1162.47|6
1643657050000|2022-01-31 19:24:10|1174.71|1163.91|1174.89|1164.09|1174.89|1164.09|1174.71|1163.91|4
1643657060000|2022-01-31 19:24:20|1174.9|1164.1|1174.41|1163.61|1175.32|1164.52|1174.41|1163.61|7
1643657070000|2022-01-31 19:24:30|1174.21|1163.41|1174.21|1163.41|1174.21|1163.41|1174.21|1163.41|1
1643657080000|2022-01-31 19:24:40|1174.32|1163.52|1174.32|1163.52|1174.32|1163.52|1174.32|1163.52|1
1643657100000|2022-01-31 19:25:00|1174|1163.2|1172.9|1162.1|1174|1163.2|1172.9|1162.1|6
1643657130000|2022-01-31 19:25:30|1173|1162.2|1173.9|1163.1|1173.9|1163.1|1173|1162.2|9
1643657140000|2022-01-31 19:25:40|1173.72|1162.92|1173.81|1163.01|1173.81|1163.01|1173.72|1162.92|2
1643657150000|2022-01-31 19:25:50|1173.78|1162.98|1172.95|1162.15|1173.78|1162.98|1172.95|1162.15|4
1643657160000|2022-01-31 19:26:00|1172.9|1162.1|1172.9|1162.1|1172.9|1162.1|1172.9|1162.1|1
1643657200000|2022-01-31 19:26:40|1173.05|1162.25|1173.05|1162.25|1173.05|1162.25|1173.05|1162.25|1
1643657220000|2022-01-31 19:27:00|1173.1|1162.3|1173.1|1162.3|1173.1|1162.3|1173.1|1162.3|1
1643657230000|2022-01-31 19:27:10|1173.2|1162.4|1173.72|1162.92|1173.72|1162.92|1173.2|1162.4|4
1643657240000|2022-01-31 19:27:20|1173.37|1162.57|1173.22|1162.42|1173.37|1162.57|1173.1|1162.3|3
1643657260000|2022-01-31 19:27:40|1173|1162.2|1173.5|1162.7|1173.5|1162.7|1173|1162.2|2
1643657280000|2022-01-31 19:28:00|1173.9|1163.1|1174.01|1163.21|1174.2|1163.4|1173.9|1163.1|6
1643657290000|2022-01-31 19:28:10|1173.94|1163.14|1171.64|1160.84|1174.01|1163.21|1171.44|1160.64|9
1643657300000|2022-01-31 19:28:20|1171.56|1160.76|1171.85|1161.05|1171.85|1161.05|1171.56|1160.76|2
1643657330000|2022-01-31 19:28:50|1171.64|1160.84|1170.4|1159.6|1171.64|1160.84|1170.4|1159.6|4
1643657340000|2022-01-31 19:29:00|1170.24|1159.44|1170.84|1160.04|1170.88|1160.08|1170.24|1159.44|10
1643657350000|2022-01-31 19:29:10|1170.85|1160.05|1170.9|1160.1|1171.25|1160.45|1170.84|1160.04|5
1643657360000|2022-01-31 19:29:20|1170.99|1160.19|1172.8|1162|1172.8|1162|1170.99|1160.19|7
1643657370000|2022-01-31 19:29:30|1172.86|1162.06|1172.9|1162.1|1173.1|1162.3|1172.86|1162.06|4
1643657390000|2022-01-31 19:29:50|1172.99|1162.19|1172.99|1162.19|1172.99|1162.19|1172.99|1162.19|1
1643657400000|2022-01-31 19:30:00|1173.14|1162.34|1173.4|1162.6|1173.64|1162.84|1173.14|1162.34|5
1643657410000|2022-01-31 19:30:10|1172.9|1162.1|1172.4|1161.6|1172.9|1162.1|1172.4|1161.6|4
1643657420000|2022-01-31 19:30:20|1172.1|1161.3|1172.89|1162.09|1172.9|1162.1|1172.1|1161.3|9
1643657430000|2022-01-31 19:30:30|1173.21|1162.41|1172.89|1162.09|1173.21|1162.41|1172.89|1162.09|2
1643657440000|2022-01-31 19:30:40|1173.28|1162.48|1173.78|1162.98|1174.09|1163.29|1173.28|1162.48|12
1643657450000|2022-01-31 19:30:50|1173.86|1163.06|1174.19|1163.39|1174.25|1163.45|1173.86|1163.06|5
1643657460000|2022-01-31 19:31:00|1174.35|1163.55|1174.35|1163.55|1174.4|1163.6|1174.35|1163.55|3
1643657470000|2022-01-31 19:31:10|1174.75|1163.95|1174.75|1163.95|1174.77|1163.97|1174.37|1163.57|6
1643657490000|2022-01-31 19:31:30|1174.2|1163.4|1174.2|1163.4|1174.2|1163.4|1174.2|1163.4|1
1643657500000|2022-01-31 19:31:40|1174.6|1163.8|1174.3|1163.5|1174.6|1163.8|1174.2|1163.4|5
1643657510000|2022-01-31 19:31:50|1174.5|1163.7|1174.5|1163.7|1174.5|1163.7|1174.5|1163.7|1
1643657520000|2022-01-31 19:32:00|1174.9|1164.1|1174.9|1164.1|1174.9|1164.1|1174.78|1163.98|3
1643657540000|2022-01-31 19:32:20|1174.75|1163.95|1174.25|1163.45|1174.75|1163.95|1174.25|1163.45|2
1643657560000|2022-01-31 19:32:40|1173.9|1163.1|1174.4|1163.6|1174.4|1163.6|1173.9|1163.1|2
1643657570000|2022-01-31 19:32:50|1173.9|1163.1|1173.9|1163.1|1173.9|1163.1|1173.9|1163.1|1
1643657580000|2022-01-31 19:33:00|1173.62|1162.82|1173.43|1162.63|1173.62|1162.82|1173.43|1162.63|3
1643657590000|2022-01-31 19:33:10|1173.49|1162.69|1173.05|1162.25|1173.49|1162.69|1173.05|1162.25|2
1643657600000|2022-01-31 19:33:20|1173.12|1162.32|1172.9|1162.1|1173.12|1162.32|1172.9|1162.1|2
1643657610000|2022-01-31 19:33:30|1172.76|1161.96|1172.48|1161.68|1172.76|1161.96|1172.12|1161.32|6
1643657620000|2022-01-31 19:33:40|1172.2|1161.4|1171|1160.2|1172.2|1161.4|1171|1160.2|6
1643657630000|2022-01-31 19:33:50|1170.9|1160.1|1171.19|1160.39|1171.19|1160.39|1170.9|1160.1|3
1643657640000|2022-01-31 19:34:00|1171.4|1160.6|1171.9|1161.1|1172.01|1161.21|1171.4|1160.6|9
1643657650000|2022-01-31 19:34:10|1171.99|1161.19|1171.9|1161.1|1171.99|1161.19|1171.9|1161.1|2
1643657660000|2022-01-31 19:34:20|1172.03|1161.23|1172.07|1161.27|1172.07|1161.27|1171.9|1161.1|3
1643657670000|2022-01-31 19:34:30|1172.05|1161.25|1172.1|1161.3|1172.1|1161.3|1172.05|1161.25|3
1643657680000|2022-01-31 19:34:40|1172.08|1161.28|1172.15|1161.35|1172.2|1161.4|1172.08|1161.28|3
1643657690000|2022-01-31 19:34:50|1171.97|1161.17|1172.28|1161.48|1172.28|1161.48|1171.95|1161.15|3
1643657700000|2022-01-31 19:35:00|1171.95|1161.15|1172.1|1161.3|1172.3|1161.5|1171.95|1161.15|9
1643657710000|2022-01-31 19:35:10|1171.99|1161.19|1172.14|1161.34|1172.14|1161.34|1171.99|1161.19|6
1643657720000|2022-01-31 19:35:20|1172.79|1161.99|1172.64|1161.84|1172.85|1162.05|1172.64|1161.84|4
1643657730000|2022-01-31 19:35:30|1172.14|1161.34|1171.4|1160.6|1172.14|1161.34|1171.4|1160.6|3
1643657750000|2022-01-31 19:35:50|1171.1|1160.3|1170.9|1160.1|1171.1|1160.3|1170.9|1160.1|2
1643657760000|2022-01-31 19:36:00|1169.9|1159.1|1169.9|1159.1|1169.9|1159.1|1169.9|1159.1|1
1643657770000|2022-01-31 19:36:10|1170.15|1159.35|1170.65|1159.85|1170.65|1159.85|1170.15|1159.35|2
1643657780000|2022-01-31 19:36:20|1170.61|1159.81|1170.8|1160|1170.8|1160|1170.61|1159.81|3
1643657790000|2022-01-31 19:36:30|1170.79|1159.99|1170.07|1159.27|1170.79|1159.99|1170.07|1159.27|3
1643657820000|2022-01-31 19:37:00|1169.9|1159.1|1170|1159.2|1170.07|1159.27|1169.9|1159.1|5
1643657830000|2022-01-31 19:37:10|1170.09|1159.29|1170.23|1159.43|1170.23|1159.43|1170.09|1159.29|3
1643657840000|2022-01-31 19:37:20|1170.29|1159.49|1170.3|1159.5|1170.3|1159.5|1170.29|1159.49|2
1643657850000|2022-01-31 19:37:30|1170.31|1159.51|1169.28|1158.48|1170.74|1159.94|1169.05|1158.25|14
1643657860000|2022-01-31 19:37:40|1168.66|1157.86|1166.86|1156.06|1168.66|1157.86|1166.86|1156.06|10
1643657870000|2022-01-31 19:37:50|1166.05|1155.25|1165.44|1154.64|1166.05|1155.25|1165.44|1154.64|3
1643657880000|2022-01-31 19:38:00|1165.74|1154.94|1165.78|1154.98|1165.9|1155.1|1165.74|1154.94|5
1643657890000|2022-01-31 19:38:10|1165.59|1154.79|1165.75|1154.95|1165.86|1155.06|1165.59|1154.79|4
1643657900000|2022-01-31 19:38:20|1165.8|1155|1165.75|1154.95|1165.8|1155|1165.61|1154.81|5
1643657910000|2022-01-31 19:38:30|1165.9|1155.1|1166.4|1155.6|1166.75|1155.95|1165.9|1155.1|4
1643657920000|2022-01-31 19:38:40|1165.9|1155.1|1165.25|1154.45|1165.9|1155.1|1165.25|1154.45|8
1643657930000|2022-01-31 19:38:50|1165.63|1154.83|1165.25|1154.45|1165.75|1154.95|1165.25|1154.45|7
1643657940000|2022-01-31 19:39:00|1165.35|1154.55|1165.25|1154.45|1165.5|1154.7|1165.05|1154.25|13
1643657950000|2022-01-31 19:39:10|1165.38|1154.58|1165.46|1154.66|1165.5|1154.7|1165.25|1154.45|8
1643657960000|2022-01-31 19:39:20|1165.25|1154.45|1164.9|1154.1|1165.25|1154.45|1164.75|1153.95|11
1643657970000|2022-01-31 19:39:30|1164.79|1153.99|1164.9|1154.1|1165|1154.2|1164.79|1153.99|4
1643657980000|2022-01-31 19:39:40|1164.79|1153.99|1162.52|1151.72|1164.79|1153.99|1162.4|1151.6|12
1643657990000|2022-01-31 19:39:50|1162.85|1152.05|1162.7|1151.9|1162.85|1152.05|1162.4|1151.6|3
1643658000000|2022-01-31 19:40:00|1162.9|1152.1|1162.9|1152.1|1163.46|1152.66|1162.9|1152.1|8
1643658010000|2022-01-31 19:40:10|1163.4|1152.6|1164.9|1154.1|1164.9|1154.1|1163.4|1152.6|8
1643658030000|2022-01-31 19:40:30|1165.2|1154.4|1166.4|1155.6|1166.4|1155.6|1165.2|1154.4|9
1643658040000|2022-01-31 19:40:40|1166.59|1155.79|1164.9|1154.1|1166.59|1155.79|1164.9|1154.1|7
1643658050000|2022-01-31 19:40:50|1165.04|1154.24|1165.12|1154.32|1165.31|1154.51|1165.04|1154.24|4
1643658060000|2022-01-31 19:41:00|1165.4|1154.6|1165.17|1154.37|1165.4|1154.6|1165.17|1154.37|2
1643658070000|2022-01-31 19:41:10|1165.22|1154.42|1165.75|1154.95|1165.81|1155.01|1165.22|1154.42|4
1643658080000|2022-01-31 19:41:20|1166.35|1155.55|1167.85|1157.05|1167.85|1157.05|1166.35|1155.55|7
1643658090000|2022-01-31 19:41:30|1167.75|1156.95|1167.58|1156.78|1167.75|1156.95|1167.58|1156.78|3
1643658100000|2022-01-31 19:41:40|1166.97|1156.17|1166.78|1155.98|1166.97|1156.17|1166.65|1155.85|4
1643658110000|2022-01-31 19:41:50|1166.84|1156.04|1166.9|1156.1|1166.9|1156.1|1166.84|1156.04|2
1643658120000|2022-01-31 19:42:00|1166.61|1155.81|1166.9|1156.1|1166.9|1156.1|1166.61|1155.81|4
1643658130000|2022-01-31 19:42:10|1166.71|1155.91|1166.75|1155.95|1166.9|1156.1|1166.71|1155.91|3
1643658140000|2022-01-31 19:42:20|1166.9|1156.1|1166.4|1155.6|1166.9|1156.1|1166.4|1155.6|3
1643658150000|2022-01-31 19:42:30|1166.34|1155.54|1167.21|1156.41|1167.21|1156.41|1166.34|1155.54|10
1643658160000|2022-01-31 19:42:40|1167.74|1156.94|1167.6|1156.8|1167.74|1156.94|1167.6|1156.8|4
1643658170000|2022-01-31 19:42:50|1167.73|1156.93|1167.6|1156.8|1167.73|1156.93|1167.6|1156.8|4
1643658180000|2022-01-31 19:43:00|1167.88|1157.08|1168.09|1157.29|1168.09|1157.29|1167.88|1157.08|2
1643658190000|2022-01-31 19:43:10|1168.34|1157.54|1167.9|1157.1|1168.65|1157.85|1167.9|1157.1|12
1643658200000|2022-01-31 19:43:20|1167.85|1157.05|1167.82|1157.02|1167.85|1157.05|1167.81|1157.01|3
1643658210000|2022-01-31 19:43:30|1167.81|1157.01|1167.9|1157.1|1167.9|1157.1|1167.11|1156.31|9
1643658220000|2022-01-31 19:43:40|1168.04|1157.24|1168.02|1157.22|1168.04|1157.24|1167.9|1157.1|4
1643658230000|2022-01-31 19:43:50|1167.9|1157.1|1167.69|1156.89|1167.9|1157.1|1167.69|1156.89|4
1643658240000|2022-01-31 19:44:00|1167.85|1157.05|1168.84|1158.04|1168.84|1158.04|1167.85|1157.05|8
1643658250000|2022-01-31 19:44:10|1168.85|1158.05|1168.65|1157.85|1168.85|1158.05|1168.59|1157.79|4
1643658260000|2022-01-31 19:44:20|1168.9|1158.1|1168.42|1157.62|1169.1|1158.3|1168.42|1157.62|5
1643658270000|2022-01-31 19:44:30|1168.38|1157.58|1168.42|1157.62|1168.55|1157.75|1168.38|1157.58|3
1643658280000|2022-01-31 19:44:40|1168.65|1157.85|1168.65|1157.85|1168.65|1157.85|1168.42|1157.62|4
1643658290000|2022-01-31 19:44:50|1168.54|1157.74|1169.05|1158.25|1169.05|1158.25|1168.54|1157.74|3
1643658300000|2022-01-31 19:45:00|1169.17|1158.37|1168.9|1158.1|1169.2|1158.4|1168.9|1158.1|5
1643658310000|2022-01-31 19:45:10|1168.62|1157.82|1168.62|1157.82|1168.62|1157.82|1168.62|1157.82|1
1643658320000|2022-01-31 19:45:20|1168.55|1157.75|1168.62|1157.82|1168.62|1157.82|1168.2|1157.4|6
1643658330000|2022-01-31 19:45:30|1168.65|1157.85|1169.55|1158.75|1169.55|1158.75|1168.65|1157.85|4
1643658340000|2022-01-31 19:45:40|1169.65|1158.85|1169.98|1159.18|1170.05|1159.25|1169.55|1158.75|7
1643658350000|2022-01-31 19:45:50|1170.48|1159.68|1169.9|1159.1|1170.48|1159.68|1169.9|1159.1|3
1643658360000|2022-01-31 19:46:00|1169.4|1158.6|1169.4|1158.6|1169.4|1158.6|1169.4|1158.6|1
1643658370000|2022-01-31 19:46:10|1169.35|1158.55|1169.4|1158.6|1169.4|1158.6|1169.35|1158.55|2
1643658380000|2022-01-31 19:46:20|1169.59|1158.79|1168.87|1158.07|1169.59|1158.79|1168.87|1158.07|5
1643658400000|2022-01-31 19:46:40|1168.4|1157.6|1167.7|1156.9|1168.4|1157.6|1167.49|1156.69|8
1643658410000|2022-01-31 19:46:50|1167.77|1156.97|1167.9|1157.1|1168.33|1157.53|1167.77|1156.97|6
1643658420000|2022-01-31 19:47:00|1167.94|1157.14|1167.94|1157.14|1167.94|1157.14|1167.94|1157.14|1
1643658430000|2022-01-31 19:47:10|1167.9|1157.1|1167.87|1157.07|1167.9|1157.1|1167.87|1157.07|3
1643658440000|2022-01-31 19:47:20|1167.89|1157.09|1167.87|1157.07|1167.89|1157.09|1167.8|1157|4
1643658450000|2022-01-31 19:47:30|1167.75|1156.95|1167.75|1156.95|1167.75|1156.95|1167.75|1156.95|1
1643658460000|2022-01-31 19:47:40|1167.87|1157.07|1164.9|1154.1|1167.87|1157.07|1164.9|1154.1|10
1643658470000|2022-01-31 19:47:50|1164.15|1153.35|1163.9|1153.1|1164.15|1153.35|1163.9|1153.1|2
1643658480000|2022-01-31 19:48:00|1164.15|1153.35|1164.79|1153.99|1165.4|1154.6|1164.15|1153.35|9
1643658490000|2022-01-31 19:48:10|1164.9|1154.1|1164.9|1154.1|1164.9|1154.1|1164.9|1154.1|1
1643658510000|2022-01-31 19:48:30|1165.12|1154.32|1165.05|1154.25|1165.63|1154.83|1165.05|1154.25|5
1643658520000|2022-01-31 19:48:40|1164.9|1154.1|1164.24|1153.44|1164.9|1154.1|1164.24|1153.44|3
1643658530000|2022-01-31 19:48:50|1164.09|1153.29|1162.68|1151.88|1164.09|1153.29|1162.07|1151.27|11
1643658540000|2022-01-31 19:49:00|1162.9|1152.1|1163.72|1152.92|1163.9|1153.1|1162.9|1152.1|13
1643658550000|2022-01-31 19:49:10|1163.75|1152.95|1164.07|1153.27|1164.69|1153.89|1163.72|1152.92|6
1643658560000|2022-01-31 19:49:20|1164.45|1153.65|1165.88|1155.08|1165.88|1155.08|1164.44|1153.64|10
1643658570000|2022-01-31 19:49:30|1165.35|1154.55|1165.05|1154.25|1165.35|1154.55|1165.05|1154.25|2
1643658580000|2022-01-31 19:49:40|1164.9|1154.1|1164.9|1154.1|1164.9|1154.1|1164.9|1154.1|1
1643658600000|2022-01-31 19:50:00|1164.75|1153.95|1165.25|1154.45|1165.25|1154.45|1163.9|1153.1|15
1643658610000|2022-01-31 19:50:10|1165.09|1154.29|1165.76|1154.96|1165.77|1154.97|1165.09|1154.29|13
1643658620000|2022-01-31 19:50:20|1165.71|1154.91|1165.9|1155.1|1165.9|1155.1|1165.49|1154.69|7
1643658640000|2022-01-31 19:50:40|1165.79|1154.99|1165.7|1154.9|1165.79|1154.99|1165.08|1154.28|4
1643658650000|2022-01-31 19:50:50|1165.6|1154.8|1164.2|1153.4|1165.6|1154.8|1164.2|1153.4|8
1643658660000|2022-01-31 19:51:00|1164.15|1153.35|1164.15|1153.35|1164.15|1153.35|1164.15|1153.35|1
1643658670000|2022-01-31 19:51:10|1163.9|1153.1|1163.9|1153.1|1163.9|1153.1|1163.15|1152.35|10
1643658680000|2022-01-31 19:51:20|1163.99|1153.19|1166.8|1156|1166.8|1156|1163.99|1153.19|8
1643658690000|2022-01-31 19:51:30|1166.78|1155.98|1166.8|1156|1166.9|1156.1|1166.58|1155.78|7
1643658700000|2022-01-31 19:51:40|1166.75|1155.95|1166.39|1155.59|1166.75|1155.95|1166.07|1155.27|6
1643658710000|2022-01-31 19:51:50|1165.99|1155.19|1166.04|1155.24|1166.37|1155.57|1165.99|1155.19|4
1643658720000|2022-01-31 19:52:00|1166.49|1155.69|1166.49|1155.69|1166.49|1155.69|1166.49|1155.69|1
1643658730000|2022-01-31 19:52:10|1166.56|1155.76|1166.49|1155.69|1166.61|1155.81|1166.49|1155.69|5
1643658740000|2022-01-31 19:52:20|1166.48|1155.68|1165.98|1155.18|1166.48|1155.68|1165.98|1155.18|2
1643658750000|2022-01-31 19:52:30|1165.99|1155.19|1166.71|1155.91|1166.87|1156.07|1165.98|1155.18|15
1643658760000|2022-01-31 19:52:40|1166.9|1156.1|1166.9|1156.1|1167.12|1156.32|1166.9|1156.1|7
1643658770000|2022-01-31 19:52:50|1166.87|1156.07|1167.06|1156.26|1167.06|1156.26|1166.87|1156.07|2
1643658780000|2022-01-31 19:53:00|1166.94|1156.14|1167.63|1156.83|1167.75|1156.95|1166.94|1156.14|6
1643658790000|2022-01-31 19:53:10|1167.65|1156.85|1166.77|1155.97|1167.65|1156.85|1166.77|1155.97|5
1643658800000|2022-01-31 19:53:20|1166.7|1155.9|1167|1156.2|1167|1156.2|1166.59|1155.79|7
1643658810000|2022-01-31 19:53:30|1166.9|1156.1|1166.9|1156.1|1166.9|1156.1|1166.9|1156.1|1
1643658820000|2022-01-31 19:53:40|1167|1156.2|1167|1156.2|1167.05|1156.25|1167|1156.2|4
1643658830000|2022-01-31 19:53:50|1166.9|1156.1|1166.9|1156.1|1166.9|1156.1|1166.9|1156.1|1
1643658840000|2022-01-31 19:54:00|1166.96|1156.16|1167.92|1157.12|1168.19|1157.39|1166.96|1156.16|8
1643658850000|2022-01-31 19:54:10|1167.9|1157.1|1167.83|1157.03|1167.9|1157.1|1167.83|1157.03|2
1643658860000|2022-01-31 19:54:20|1167.68|1156.88|1167.02|1156.22|1167.68|1156.88|1167.02|1156.22|4
1643658870000|2022-01-31 19:54:30|1166.9|1156.1|1166.05|1155.25|1166.9|1156.1|1166.05|1155.25|3
1643658880000|2022-01-31 19:54:40|1166.14|1155.34|1166.14|1155.34|1166.14|1155.34|1166.14|1155.34|1
1643658890000|2022-01-31 19:54:50|1166.39|1155.59|1165.66|1154.86|1166.39|1155.59|1165.65|1154.85|9
1643658900000|2022-01-31 19:55:00|1165.9|1155.1|1165.9|1155.1|1166.05|1155.25|1165.9|1155.1|3
1643658910000|2022-01-31 19:55:10|1166.05|1155.25|1166|1155.2|1166.39|1155.59|1166|1155.2|9
1643658920000|2022-01-31 19:55:20|1166.01|1155.21|1166|1155.2|1166.01|1155.21|1166|1155.2|2
1643658940000|2022-01-31 19:55:40|1165.9|1155.1|1165.9|1155.1|1165.9|1155.1|1165.9|1155.1|1
1643658960000|2022-01-31 19:56:00|1166.19|1155.39|1166.9|1156.1|1166.9|1156.1|1166.1|1155.3|6
1643658970000|2022-01-31 19:56:10|1167.15|1156.35|1166.81|1156.01|1167.15|1156.35|1166.81|1156.01|6
1643658980000|2022-01-31 19:56:20|1166.9|1156.1|1167.1|1156.3|1167.1|1156.3|1166.9|1156.1|3
1643658990000|2022-01-31 19:56:30|1166.95|1156.15|1166.69|1155.89|1166.95|1156.15|1166.53|1155.73|5
1643659000000|2022-01-31 19:56:40|1166.9|1156.1|1166.7|1155.9|1166.9|1156.1|1166.62|1155.82|6
1643659010000|2022-01-31 19:56:50|1166.71|1155.91|1166.63|1155.83|1166.83|1156.03|1166.53|1155.73|6
1643659020000|2022-01-31 19:57:00|1166.75|1155.95|1166.75|1155.95|1166.75|1155.95|1166.75|1155.95|1
1643659030000|2022-01-31 19:57:10|1166.63|1155.83|1166.98|1156.18|1167.17|1156.37|1166.63|1155.83|7
1643659040000|2022-01-31 19:57:20|1167.06|1156.26|1168.05|1157.25|1168.07|1157.27|1167.06|1156.26|9
1643659050000|2022-01-31 19:57:30|1168.15|1157.35|1167.77|1156.97|1168.23|1157.43|1167.77|1156.97|9
1643659060000|2022-01-31 19:57:40|1167.76|1156.96|1167.44|1156.64|1167.9|1157.1|1167.06|1156.26|5
1643659070000|2022-01-31 19:57:50|1167.28|1156.48|1167.4|1156.6|1167.69|1156.89|1167.28|1156.48|4
1643659080000|2022-01-31 19:58:00|1167.5|1156.7|1167.9|1157.1|1167.9|1157.1|1166.9|1156.1|7
1643659090000|2022-01-31 19:58:10|1167.7|1156.9|1167.4|1156.6|1167.7|1156.9|1167.4|1156.6|2
1643659100000|2022-01-31 19:58:20|1166.9|1156.1|1166.88|1156.08|1166.9|1156.1|1166.88|1156.08|2
1643659110000|2022-01-31 19:58:30|1167.02|1156.22|1166.9|1156.1|1167.21|1156.41|1166.9|1156.1|5
1643659120000|2022-01-31 19:58:40|1166.86|1156.06|1166.86|1156.06|1166.86|1156.06|1166.86|1156.06|1
1643659130000|2022-01-31 19:58:50|1166.15|1155.35|1166.36|1155.56|1166.74|1155.94|1166.15|1155.35|4
1643659140000|2022-01-31 19:59:00|1166.76|1155.96|1166.88|1156.08|1167.08|1156.28|1166.69|1155.89|8
1643659150000|2022-01-31 19:59:10|1167|1156.2|1167.25|1156.45|1167.29|1156.49|1167|1156.2|4
1643659160000|2022-01-31 19:59:20|1167.52|1156.72|1167.9|1157.1|1167.9|1157.1|1167.52|1156.72|3
1643659170000|2022-01-31 19:59:30|1167.5|1156.7|1167.17|1156.37|1167.5|1156.7|1167|1156.2|4
1643659180000|2022-01-31 19:59:40|1166.98|1156.18|1167|1156.2|1167.48|1156.68|1166.98|1156.18|4
1643659190000|2022-01-31 19:59:50|1167.2|1156.4|1167.18|1156.38|1167.2|1156.4|1166.98|1156.18|3
1643659200000|2022-01-31 20:00:00|1167.1|1156.3|1167.9|1157.1|1168.05|1157.25|1167.1|1156.3|10
1643659210000|2022-01-31 20:00:10|1168.25|1157.45|1168.67|1157.87|1168.9|1158.1|1167.9|1157.1|12
1643659220000|2022-01-31 20:00:20|1168.8|1158|1168.32|1157.52|1168.8|1158|1168.32|1157.52|4
1643659230000|2022-01-31 20:00:30|1167.9|1157.1|1168|1157.2|1168.56|1157.76|1167.9|1157.1|10
1643659240000|2022-01-31 20:00:40|1168.15|1157.35|1167.95|1157.15|1168.3|1157.5|1167.95|1157.15|5
1643659250000|2022-01-31 20:00:50|1167.9|1157.1|1167.9|1157.1|1167.9|1157.1|1167.9|1157.1|1
1643659260000|2022-01-31 20:01:00|1168.15|1157.35|1167.9|1157.1|1168.15|1157.35|1167.9|1157.1|2
1643659270000|2022-01-31 20:01:10|1168|1157.2|1168.05|1157.25|1168.05|1157.25|1168|1157.2|2
1643659280000|2022-01-31 20:01:20|1168.25|1157.45|1168.9|1158.1|1168.9|1158.1|1168.25|1157.45|3
1643659290000|2022-01-31 20:01:30|1168.82|1158.02|1168.9|1158.1|1168.9|1158.1|1168.82|1158.02|2
1643659300000|2022-01-31 20:01:40|1169.07|1158.27|1168.9|1158.1|1169.24|1158.44|1168.9|1158.1|6
1643659350000|2022-01-31 20:02:30|1168.82|1158.02|1166.9|1156.1|1168.82|1158.02|1166.9|1156.1|9
1643659360000|2022-01-31 20:02:40|1167.28|1156.48|1167.6|1156.8|1167.72|1156.92|1166.9|1156.1|9
1643659370000|2022-01-31 20:02:50|1167.55|1156.75|1170.94|1160.14|1171.48|1160.68|1167.1|1156.3|20
1643659380000|2022-01-31 20:03:00|1170.95|1160.15|1171.4|1160.6|1171.8|1161|1170.95|1160.15|8
1643659390000|2022-01-31 20:03:10|1170.9|1160.1|1172.34|1161.54|1172.34|1161.54|1170.9|1160.1|9
1643659400000|2022-01-31 20:03:20|1172.1|1161.3|1172.51|1161.71|1172.53|1161.73|1172.1|1161.3|5
1643659410000|2022-01-31 20:03:30|1172.22|1161.42|1172.51|1161.71|1172.6|1161.8|1172.22|1161.42|5
1643659420000|2022-01-31 20:03:40|1172.35|1161.55|1172.6|1161.8|1172.6|1161.8|1172.35|1161.55|3
1643659430000|2022-01-31 20:03:50|1172.05|1161.25|1171.9|1161.1|1172.05|1161.25|1171.76|1160.96|4
1643659440000|2022-01-31 20:04:00|1171.2|1160.4|1171.2|1160.4|1171.2|1160.4|1171.2|1160.4|1
1643659450000|2022-01-31 20:04:10|1170.95|1160.15|1171.47|1160.67|1171.47|1160.67|1170.95|1160.15|3
1643659460000|2022-01-31 20:04:20|1171.51|1160.71|1171.51|1160.71|1171.51|1160.71|1171.51|1160.71|1
1643659480000|2022-01-31 20:04:40|1171.52|1160.72|1171.59|1160.79|1171.73|1160.93|1171.52|1160.72|8
1643659490000|2022-01-31 20:04:50|1171.27|1160.47|1171.59|1160.79|1171.65|1160.85|1171.27|1160.47|11
1643659500000|2022-01-31 20:05:00|1171.45|1160.65|1171.75|1160.95|1172.02|1161.22|1171.33|1160.53|10
1643659510000|2022-01-31 20:05:10|1171.77|1160.97|1171.09|1160.29|1171.77|1160.97|1171.09|1160.29|3
1643659520000|2022-01-31 20:05:20|1171.05|1160.25|1171.05|1160.25|1171.23|1160.43|1171.05|1160.25|3
1643659530000|2022-01-31 20:05:30|1170.95|1160.15|1170.9|1160.1|1170.95|1160.15|1170.67|1159.87|4
1643659550000|2022-01-31 20:05:50|1171.01|1160.21|1171.34|1160.54|1171.76|1160.96|1171.01|1160.21|9
1643659560000|2022-01-31 20:06:00|1171.59|1160.79|1171.1|1160.3|1171.81|1161.01|1171.1|1160.3|3
1643659570000|2022-01-31 20:06:10|1170.9|1160.1|1170.9|1160.1|1170.9|1160.1|1170.5|1159.7|3
1643659580000|2022-01-31 20:06:20|1170.68|1159.88|1170.8|1160|1170.9|1160.1|1170.28|1159.48|5
1643659590000|2022-01-31 20:06:30|1170.57|1159.77|1170.26|1159.46|1170.57|1159.77|1170|1159.2|5
1643659610000|2022-01-31 20:06:50|1169.9|1159.1|1169.15|1158.35|1169.9|1159.1|1169.15|1158.35|4
1643659630000|2022-01-31 20:07:10|1168.9|1158.1|1167.95|1157.15|1168.9|1158.1|1167.95|1157.15|4
1643659640000|2022-01-31 20:07:20|1168.5|1157.7|1167.95|1157.15|1168.75|1157.95|1167.95|1157.15|7
1643659650000|2022-01-31 20:07:30|1167.9|1157.1|1167.78|1156.98|1167.9|1157.1|1167.78|1156.98|2
1643659670000|2022-01-31 20:07:50|1167.71|1156.91|1169.61|1158.81|1170.17|1159.37|1167.71|1156.91|15
1643659680000|2022-01-31 20:08:00|1169.73|1158.93|1169.73|1158.93|1169.76|1158.96|1169.73|1158.93|3
1643659690000|2022-01-31 20:08:10|1169.61|1158.81|1168.79|1157.99|1169.61|1158.81|1168.77|1157.97|6
1643659700000|2022-01-31 20:08:20|1168.58|1157.78|1167.65|1156.85|1168.58|1157.78|1167.65|1156.85|5
1643659710000|2022-01-31 20:08:30|1167.78|1156.98|1167.88|1157.08|1167.9|1157.1|1167.68|1156.88|10
1643659720000|2022-01-31 20:08:40|1167.9|1157.1|1167.9|1157.1|1168.65|1157.85|1167.9|1157.1|6
1643659730000|2022-01-31 20:08:50|1167.87|1157.07|1167.78|1156.98|1167.87|1157.07|1167.43|1156.63|7
1643659740000|2022-01-31 20:09:00|1167.69|1156.89|1167.19|1156.39|1167.69|1156.89|1167.19|1156.39|6
1643659750000|2022-01-31 20:09:10|1167|1156.2|1167|1156.2|1167|1156.2|1167|1156.2|1
1643659760000|2022-01-31 20:09:20|1166.9|1156.1|1166.65|1155.85|1166.9|1156.1|1166.4|1155.6|9
1643659770000|2022-01-31 20:09:30|1166.4|1155.6|1166.4|1155.6|1166.4|1155.6|1166.4|1155.6|1
1643659780000|2022-01-31 20:09:40|1165.84|1155.04|1165.49|1154.69|1165.84|1155.04|1165.49|1154.69|3
1643659790000|2022-01-31 20:09:50|1165.4|1154.6|1164.53|1153.73|1165.4|1154.6|1164.4|1153.6|8
1643659800000|2022-01-31 20:10:00|1164.9|1154.1|1164.53|1153.73|1164.9|1154.1|1164.49|1153.69|9
1643659810000|2022-01-31 20:10:10|1164.27|1153.47|1164.01|1153.21|1164.53|1153.73|1164.01|1153.21|9
1643659820000|2022-01-31 20:10:20|1164.02|1153.22|1165.64|1154.84|1165.64|1154.84|1164.02|1153.22|9
1643659830000|2022-01-31 20:10:30|1165.6|1154.8|1165.49|1154.69|1165.61|1154.81|1165.49|1154.69|4
1643659840000|2022-01-31 20:10:40|1165.22|1154.42|1164.9|1154.1|1165.22|1154.42|1164.9|1154.1|4
1643659850000|2022-01-31 20:10:50|1164.73|1153.93|1164.51|1153.71|1164.73|1153.93|1164.51|1153.71|3
1643659860000|2022-01-31 20:11:00|1164.15|1153.35|1163.75|1152.95|1164.15|1153.35|1163.75|1152.95|6
1643659870000|2022-01-31 20:11:10|1163.78|1152.98|1163.71|1152.91|1163.85|1153.05|1163.71|1152.91|4
1643659880000|2022-01-31 20:11:20|1163.68|1152.88|1164.71|1153.91|1164.71|1153.91|1163.55|1152.75|14
1643659890000|2022-01-31 20:11:30|1164.74|1153.94|1164.74|1153.94|1164.87|1154.07|1164.74|1153.94|5
1643659900000|2022-01-31 20:11:40|1164.57|1153.77|1164.4|1153.6|1164.57|1153.77|1164.4|1153.6|2
1643659910000|2022-01-31 20:11:50|1164.58|1153.78|1164.58|1153.78|1164.68|1153.88|1164.58|1153.78|3
1643659920000|2022-01-31 20:12:00|1164.61|1153.81|1164.74|1153.94|1164.9|1154.1|1164.61|1153.81|3
1643659930000|2022-01-31 20:12:10|1163.96|1153.16|1163.9|1153.1|1163.96|1153.16|1163.83|1153.03|3
1643659940000|2022-01-31 20:12:20|1163.84|1153.04|1164.24|1153.44|1164.24|1153.44|1163.84|1153.04|5
1643659950000|2022-01-31 20:12:30|1164|1153.2|1164.89|1154.09|1164.89|1154.09|1163.9|1153.1|10
1643659960000|2022-01-31 20:12:40|1164.9|1154.1|1164.8|1154|1164.9|1154.1|1164.8|1154|3
1643659970000|2022-01-31 20:12:50|1164.58|1153.78|1164.84|1154.04|1164.84|1154.04|1164.58|1153.78|4
1643659980000|2022-01-31 20:13:00|1164.79|1153.99|1164.79|1153.99|1164.79|1153.99|1164.65|1153.85|5
1643659990000|2022-01-31 20:13:10|1164.9|1154.1|1165.12|1154.32|1165.12|1154.32|1164.9|1154.1|6
1643660000000|2022-01-31 20:13:20|1165.43|1154.63|1166.08|1155.28|1166.08|1155.28|1165.37|1154.57|8
1643660010000|2022-01-31 20:13:30|1166.64|1155.84|1165.9|1155.1|1166.64|1155.84|1165.9|1155.1|5
1643660020000|2022-01-31 20:13:40|1166.07|1155.27|1166.66|1155.86|1166.66|1155.86|1166.07|1155.27|4
1643660030000|2022-01-31 20:13:50|1166.57|1155.77|1166.98|1156.18|1166.98|1156.18|1166.57|1155.77|5
1643660040000|2022-01-31 20:14:00|1167.07|1156.27|1167.07|1156.27|1167.37|1156.57|1166.98|1156.18|6
1643660050000|2022-01-31 20:14:10|1166.9|1156.1|1166.9|1156.1|1166.9|1156.1|1166.9|1156.1|1
1643660060000|2022-01-31 20:14:20|1166.97|1156.17|1166.9|1156.1|1166.98|1156.18|1166.9|1156.1|4
1643660070000|2022-01-31 20:14:30|1167.01|1156.21|1166.9|1156.1|1167.2|1156.4|1166.9|1156.1|9
1643660090000|2022-01-31 20:14:50|1166.99|1156.19|1167.76|1156.96|1167.76|1156.96|1166.9|1156.1|5
1643660100000|2022-01-31 20:15:00|1167.82|1157.02|1168.08|1157.28|1168.08|1157.28|1167.82|1157.02|5
1643660110000|2022-01-31 20:15:10|1168.04|1157.24|1170.6|1159.8|1170.6|1159.8|1168.04|1157.24|15
1643660120000|2022-01-31 20:15:20|1170.56|1159.76|1169.9|1159.1|1170.56|1159.76|1169.9|1159.1|10
1643660130000|2022-01-31 20:15:30|1169.98|1159.18|1169.98|1159.18|1169.99|1159.19|1169.98|1159.18|3
1643660140000|2022-01-31 20:15:40|1170.03|1159.23|1171|1160.2|1171.03|1160.23|1170|1159.2|13
1643660150000|2022-01-31 20:15:50|1170.9|1160.1|1170.65|1159.85|1170.9|1160.1|1170.65|1159.85|5
1643660160000|2022-01-31 20:16:00|1170.15|1159.35|1170.22|1159.42|1170.22|1159.42|1170.15|1159.35|2
1643660170000|2022-01-31 20:16:10|1170|1159.2|1170.4|1159.6|1170.58|1159.78|1170|1159.2|6
1643660180000|2022-01-31 20:16:20|1170.25|1159.45|1170.74|1159.94|1170.74|1159.94|1170.25|1159.45|4
1643660190000|2022-01-31 20:16:30|1170.75|1159.95|1170.58|1159.78|1170.75|1159.95|1170.58|1159.78|4
1643660200000|2022-01-31 20:16:40|1170.66|1159.86|1170.22|1159.42|1170.66|1159.86|1170.2|1159.4|5
1643660210000|2022-01-31 20:16:50|1170.47|1159.67|1170.4|1159.6|1170.67|1159.87|1170.4|1159.6|4
1643660220000|2022-01-31 20:17:00|1170.05|1159.25|1169.4|1158.6|1170.05|1159.25|1169.4|1158.6|4
1643660230000|2022-01-31 20:17:10|1169.23|1158.43|1169.4|1158.6|1169.4|1158.6|1169.23|1158.43|2
1643660240000|2022-01-31 20:17:20|1169.29|1158.49|1168.16|1157.36|1169.29|1158.49|1168.16|1157.36|2
1643660250000|2022-01-31 20:17:30|1167.91|1157.11|1167.63|1156.83|1167.91|1157.11|1167.19|1156.39|8
1643660260000|2022-01-31 20:17:40|1167.6|1156.8|1167.65|1156.85|1167.65|1156.85|1167.52|1156.72|6
1643660270000|2022-01-31 20:17:50|1167.9|1157.1|1168.4|1157.6|1168.4|1157.6|1167.9|1157.1|3
1643660280000|2022-01-31 20:18:00|1168.6|1157.8|1168.6|1157.8|1168.6|1157.8|1168.6|1157.8|1
1643660290000|2022-01-31 20:18:10|1168.45|1157.65|1168.75|1157.95|1168.75|1157.95|1168.02|1157.22|6
1643660300000|2022-01-31 20:18:20|1168.48|1157.68|1168.03|1157.23|1168.48|1157.68|1168.03|1157.23|2
1643660310000|2022-01-31 20:18:30|1168.48|1157.68|1167.98|1157.18|1168.48|1157.68|1167.98|1157.18|2
1643660320000|2022-01-31 20:18:40|1167.92|1157.12|1166.39|1155.59|1167.98|1157.18|1166.39|1155.59|6
1643660330000|2022-01-31 20:18:50|1166.6|1155.8|1166.9|1156.1|1167.15|1156.35|1166.6|1155.8|4
1643660340000|2022-01-31 20:19:00|1166.45|1155.65|1166.45|1155.65|1166.45|1155.65|1166.45|1155.65|1
1643660350000|2022-01-31 20:19:10|1166.9|1156.1|1166.9|1156.1|1166.9|1156.1|1166.9|1156.1|1
1643660360000|2022-01-31 20:19:20|1167.29|1156.49|1167.54|1156.74|1167.54|1156.74|1167.29|1156.49|3
1643660370000|2022-01-31 20:19:30|1167.9|1157.1|1167.9|1157.1|1167.9|1157.1|1167.9|1157.1|1
1643660390000|2022-01-31 20:19:50|1167.54|1156.74|1167.1|1156.3|1167.54|1156.74|1167.1|1156.3|4
1643660400000|2022-01-31 20:20:00|1166.9|1156.1|1167.61|1156.81|1167.68|1156.88|1166.9|1156.1|6
1643660410000|2022-01-31 20:20:10|1167.35|1156.55|1167.45|1156.65|1167.45|1156.65|1167.35|1156.55|2
1643660420000|2022-01-31 20:20:20|1167.26|1156.46|1167.26|1156.46|1167.43|1156.63|1167.26|1156.46|3
1643660430000|2022-01-31 20:20:30|1167.41|1156.61|1167.84|1157.04|1167.84|1157.04|1167.41|1156.61|5
1643660440000|2022-01-31 20:20:40|1167.76|1156.96|1167.85|1157.05|1167.85|1157.05|1167.76|1156.96|4
1643660450000|2022-01-31 20:20:50|1167.76|1156.96|1167.76|1156.96|1167.76|1156.96|1167.7|1156.9|3
1643660460000|2022-01-31 20:21:00|1167.61|1156.81|1167.87|1157.07|1167.87|1157.07|1167.61|1156.81|5
1643660470000|2022-01-31 20:21:10|1167.76|1156.96|1167.9|1157.1|1167.9|1157.1|1167.76|1156.96|3
1643660510000|2022-01-31 20:21:50|1167.75|1156.95|1168.9|1158.1|1168.9|1158.1|1167.75|1156.95|6
1643660520000|2022-01-31 20:22:00|1169.25|1158.45|1169.35|1158.55|1169.35|1158.55|1169.25|1158.45|2
1643660530000|2022-01-31 20:22:10|1169.4|1158.6|1169.4|1158.6|1169.4|1158.6|1169.4|1158.6|1
1643660550000|2022-01-31 20:22:30|1169.9|1159.1|1169.4|1158.6|1169.9|1159.1|1169.4|1158.6|2
1643660560000|2022-01-31 20:22:40|1169.24|1158.44|1168.9|1158.1|1169.44|1158.64|1168.9|1158.1|4
1643660580000|2022-01-31 20:23:00|1169.24|1158.44|1169.85|1159.05|1169.85|1159.05|1169.17|1158.37|5
1643660590000|2022-01-31 20:23:10|1169.9|1159.1|1169.9|1159.1|1169.9|1159.1|1169.9|1159.1|1
1643660600000|2022-01-31 20:23:20|1170.25|1159.45|1169.9|1159.1|1170.35|1159.55|1169.9|1159.1|5
1643660610000|2022-01-31 20:23:30|1169.74|1158.94|1169.74|1158.94|1169.74|1158.94|1169.74|1158.94|1
1643660630000|2022-01-31 20:23:50|1169.87|1159.07|1169.74|1158.94|1169.87|1159.07|1169.74|1158.94|2
1643660640000|2022-01-31 20:24:00|1169.75|1158.95|1169.75|1158.95|1169.75|1158.95|1169.75|1158.95|1
1643660650000|2022-01-31 20:24:10|1169.64|1158.84|1169.32|1158.52|1169.64|1158.84|1169.32|1158.52|4
1643660660000|2022-01-31 20:24:20|1169.51|1158.71|1168.9|1158.1|1169.56|1158.76|1168.9|1158.1|5
1643660680000|2022-01-31 20:24:40|1168.95|1158.15|1168.95|1158.15|1168.95|1158.15|1168.95|1158.15|1
1643660690000|2022-01-31 20:24:50|1168.9|1158.1|1169.8|1159|1169.8|1159|1168.9|1158.1|3
1643660700000|2022-01-31 20:25:00|1169.93|1159.13|1170.25|1159.45|1170.25|1159.45|1169.93|1159.13|3
1643660710000|2022-01-31 20:25:10|1169.9|1159.1|1169.9|1159.1|1169.9|1159.1|1169.9|1159.1|1
1643660720000|2022-01-31 20:25:20|1169.65|1158.85|1169.9|1159.1|1169.9|1159.1|1169.55|1158.75|5
1643660740000|2022-01-31 20:25:40|1169.85|1159.05|1169.9|1159.1|1170.01|1159.21|1169.85|1159.05|4
1643660760000|2022-01-31 20:26:00|1169.82|1159.02|1168.9|1158.1|1169.82|1159.02|1168.9|1158.1|3
1643660810000|2022-01-31 20:26:50|1168.83|1158.03|1168.9|1158.1|1169.07|1158.27|1168.47|1157.67|10
1643660830000|2022-01-31 20:27:10|1168.8|1158|1168.8|1158|1168.8|1158|1168.8|1158|1
1643660840000|2022-01-31 20:27:20|1168.9|1158.1|1167.84|1157.04|1168.9|1158.1|1167.84|1157.04|5
1643660850000|2022-01-31 20:27:30|1167.9|1157.1|1167.4|1156.6|1167.9|1157.1|1167.15|1156.35|4
1643660860000|2022-01-31 20:27:40|1167.5|1156.7|1167.5|1156.7|1167.5|1156.7|1167.5|1156.7|1
1643660870000|2022-01-31 20:27:50|1167.4|1156.6|1167.4|1156.6|1167.4|1156.6|1167.4|1156.6|1
1643660880000|2022-01-31 20:28:00|1167.14|1156.34|1167.07|1156.27|1167.39|1156.59|1167.07|1156.27|5
1643660890000|2022-01-31 20:28:10|1167.06|1156.26|1167.47|1156.67|1167.47|1156.67|1167.06|1156.26|4
1643660900000|2022-01-31 20:28:20|1167.75|1156.95|1167.75|1156.95|1167.75|1156.95|1167.75|1156.95|1
1643660910000|2022-01-31 20:28:30|1167.65|1156.85|1167.47|1156.67|1167.65|1156.85|1167.47|1156.67|2
1643660920000|2022-01-31 20:28:40|1166.97|1156.17|1166.97|1156.17|1166.97|1156.17|1166.97|1156.17|1
1643660930000|2022-01-31 20:28:50|1166.93|1156.13|1165.9|1155.1|1166.97|1156.17|1165.9|1155.1|5
1643660940000|2022-01-31 20:29:00|1166.03|1155.23|1166.03|1155.23|1166.03|1155.23|1166.03|1155.23|1
1643660950000|2022-01-31 20:29:10|1166.23|1155.43|1166.23|1155.43|1166.23|1155.43|1166.23|1155.43|1
1643660960000|2022-01-31 20:29:20|1165.9|1155.1|1165.9|1155.1|1166.25|1155.45|1165.9|1155.1|5
1643660970000|2022-01-31 20:29:30|1166|1155.2|1166.05|1155.25|1166.05|1155.25|1166|1155.2|2
1643660980000|2022-01-31 20:29:40|1166.07|1155.27|1166.08|1155.28|1166.08|1155.28|1166.07|1155.27|2
1643660990000|2022-01-31 20:29:50|1165.95|1155.15|1166.08|1155.28|1166.48|1155.68|1165.95|1155.15|4
1643661000000|2022-01-31 20:30:00|1166.05|1155.25|1164|1153.2|1166.05|1155.25|1164|1153.2|9
1643661010000|2022-01-31 20:30:10|1164.4|1153.6|1164.9|1154.1|1164.9|1154.1|1163.9|1153.1|5
1643661020000|2022-01-31 20:30:20|1165.4|1154.6|1166.08|1155.28|1166.59|1155.79|1165.4|1154.6|10
1643661030000|2022-01-31 20:30:30|1165.9|1155.1|1165.13|1154.33|1165.9|1155.1|1165.13|1154.33|3
1643661040000|2022-01-31 20:30:40|1165.53|1154.73|1165.82|1155.02|1165.82|1155.02|1165.45|1154.65|5
1643661060000|2022-01-31 20:31:00|1165.6|1154.8|1165.82|1155.02|1165.82|1155.02|1165.6|1154.8|2
1643661070000|2022-01-31 20:31:10|1165.88|1155.08|1165.88|1155.08|1165.88|1155.08|1165.88|1155.08|1
1643661080000|2022-01-31 20:31:20|1165.82|1155.02|1165.88|1155.08|1165.88|1155.08|1165.82|1155.02|2
1643661090000|2022-01-31 20:31:30|1166.01|1155.21|1165.9|1155.1|1166.01|1155.21|1165.9|1155.1|2
1643661100000|2022-01-31 20:31:40|1166.08|1155.28|1167.9|1157.1|1167.9|1157.1|1166.08|1155.28|8
1643661120000|2022-01-31 20:32:00|1167.51|1156.71|1167.01|1156.21|1167.51|1156.71|1167.01|1156.21|6
1643661130000|2022-01-31 20:32:10|1167.41|1156.61|1167.71|1156.91|1167.9|1157.1|1167.41|1156.61|4
1643661140000|2022-01-31 20:32:20|1167.39|1156.59|1167.51|1156.71|1167.51|1156.71|1167.39|1156.59|2
1643661150000|2022-01-31 20:32:30|1167.9|1157.1|1168.15|1157.35|1168.5|1157.7|1167.9|1157.1|12
1643661160000|2022-01-31 20:32:40|1168.19|1157.39|1168.05|1157.25|1168.75|1157.95|1167.9|1157.1|4
1643661170000|2022-01-31 20:32:50|1168.35|1157.55|1168.7|1157.9|1168.7|1157.9|1168.35|1157.55|2
1643661180000|2022-01-31 20:33:00|1168.35|1157.55|1167.8|1157|1168.55|1157.75|1167.8|1157|10
1643661190000|2022-01-31 20:33:10|1167.9|1157.1|1167.51|1156.71|1168.05|1157.25|1167.51|1156.71|8
1643661200000|2022-01-31 20:33:20|1167.41|1156.61|1167.01|1156.21|1167.41|1156.61|1167.01|1156.21|2
1643661210000|2022-01-31 20:33:30|1167.38|1156.58|1167.01|1156.21|1167.51|1156.71|1167.01|1156.21|5
1643661220000|2022-01-31 20:33:40|1167.3|1156.5|1167.9|1157.1|1168.13|1157.33|1167.3|1156.5|6
1643661230000|2022-01-31 20:33:50|1168.4|1157.6|1167.9|1157.1|1168.4|1157.6|1167.9|1157.1|4
1643661240000|2022-01-31 20:34:00|1167.71|1156.91|1167.29|1156.49|1167.9|1157.1|1167.26|1156.46|6
1643661250000|2022-01-31 20:34:10|1167.26|1156.46|1167.61|1156.81|1168|1157.2|1167.26|1156.46|13
1643661260000|2022-01-31 20:34:20|1167.54|1156.74|1167.51|1156.71|1168.13|1157.33|1167.51|1156.71|14
1643661270000|2022-01-31 20:34:30|1167.6|1156.8|1167.2|1156.4|1167.6|1156.8|1167.01|1156.21|5
1643661280000|2022-01-31 20:34:40|1167.01|1156.21|1167.01|1156.21|1167.16|1156.36|1167.01|1156.21|3
1643661290000|2022-01-31 20:34:50|1167.16|1156.36|1167.2|1156.4|1167.2|1156.4|1167.01|1156.21|3
1643661300000|2022-01-31 20:35:00|1167.01|1156.21|1167.01|1156.21|1167.2|1156.4|1167.01|1156.21|5
1643661310000|2022-01-31 20:35:10|1167.06|1156.26|1168|1157.2|1168|1157.2|1167.06|1156.26|5
1643661320000|2022-01-31 20:35:20|1167.99|1157.19|1168.05|1157.25|1168.28|1157.48|1167.99|1157.19|8
1643661330000|2022-01-31 20:35:30|1168.1|1157.3|1168.08|1157.28|1168.1|1157.3|1168.08|1157.28|2
1643661340000|2022-01-31 20:35:40|1168.59|1157.79|1168.56|1157.76|1168.9|1158.1|1168.56|1157.76|6
1643661350000|2022-01-31 20:35:50|1168.57|1157.77|1168.4|1157.6|1168.64|1157.84|1168.4|1157.6|6
1643661360000|2022-01-31 20:36:00|1168.22|1157.42|1168.19|1157.39|1168.37|1157.57|1168.05|1157.25|6
1643661370000|2022-01-31 20:36:10|1168.05|1157.25|1168.04|1157.24|1168.05|1157.25|1167.9|1157.1|3
1643661380000|2022-01-31 20:36:20|1167.9|1157.1|1168.04|1157.24|1168.04|1157.24|1167.9|1157.1|2
1643661400000|2022-01-31 20:36:40|1168.27|1157.47|1168.04|1157.24|1168.27|1157.47|1168.04|1157.24|2
1643661410000|2022-01-31 20:36:50|1167.9|1157.1|1168.04|1157.24|1168.04|1157.24|1167.9|1157.1|2
1643661420000|2022-01-31 20:37:00|1167.9|1157.1|1168.09|1157.29|1168.09|1157.29|1167.9|1157.1|6
1643661430000|2022-01-31 20:37:10|1168.08|1157.28|1167.77|1156.97|1168.08|1157.28|1167.77|1156.97|3
1643661440000|2022-01-31 20:37:20|1167.78|1156.98|1168.04|1157.24|1168.04|1157.24|1167.69|1156.89|6
1643661450000|2022-01-31 20:37:30|1167.9|1157.1|1168.04|1157.24|1168.04|1157.24|1167.9|1157.1|2
1643661460000|2022-01-31 20:37:40|1168.26|1157.46|1168.05|1157.25|1168.36|1157.56|1168|1157.2|7
1643661470000|2022-01-31 20:37:50|1167.9|1157.1|1168|1157.2|1168|1157.2|1167.9|1157.1|2
1643661480000|2022-01-31 20:38:00|1167.9|1157.1|1166.9|1156.1|1167.98|1157.18|1166.8|1156|11
1643661490000|2022-01-31 20:38:10|1167.07|1156.27|1166.3|1155.5|1167.08|1156.28|1166.3|1155.5|9
1643661500000|2022-01-31 20:38:20|1166.43|1155.63|1167.2|1156.4|1167.2|1156.4|1166.43|1155.63|9
1643661520000|2022-01-31 20:38:40|1167|1156.2|1167.03|1156.23|1167.03|1156.23|1167|1156.2|2
1643661530000|2022-01-31 20:38:50|1167.04|1156.24|1167.9|1157.1|1168|1157.2|1167.04|1156.24|7
1643661540000|2022-01-31 20:39:00|1168.1|1157.3|1168.34|1157.54|1168.6|1157.8|1168.1|1157.3|3
1643661550000|2022-01-31 20:39:10|1168.8|1158|1168.31|1157.51|1168.8|1158|1168.31|1157.51|9
1643661560000|2022-01-31 20:39:20|1168.36|1157.56|1168.02|1157.22|1168.36|1157.56|1167.95|1157.15|5
1643661570000|2022-01-31 20:39:30|1167.9|1157.1|1167.9|1157.1|1168.01|1157.21|1167.9|1157.1|7
1643661580000|2022-01-31 20:39:40|1168.12|1157.32|1169.04|1158.24|1169.05|1158.25|1168.01|1157.21|11
1643661590000|2022-01-31 20:39:50|1169|1158.2|1168.9|1158.1|1169.5|1158.7|1168.9|1158.1|8
1643661600000|2022-01-31 20:40:00|1168.57|1157.77|1168.9|1158.1|1169.08|1158.28|1168.5|1157.7|18
1643661610000|2022-01-31 20:40:10|1169.06|1158.26|1168.62|1157.82|1169.06|1158.26|1168.62|1157.82|9
1643661620000|2022-01-31 20:40:20|1168.63|1157.83|1168.9|1158.1|1168.97|1158.17|1168.6|1157.8|10
1643661630000|2022-01-31 20:40:30|1169.05|1158.25|1169.03|1158.23|1169.05|1158.25|1168.9|1158.1|4
1643661640000|2022-01-31 20:40:40|1168.9|1158.1|1168.9|1158.1|1169.03|1158.23|1168.9|1158.1|5
1643661650000|2022-01-31 20:40:50|1169.03|1158.23|1169.03|1158.23|1169.24|1158.44|1168.85|1158.05|8
1643661660000|2022-01-31 20:41:00|1169.02|1158.22|1168.9|1158.1|1169.05|1158.25|1168.9|1158.1|7
1643661670000|2022-01-31 20:41:10|1169.14|1158.34|1170.03|1159.23|1170.09|1159.29|1169.02|1158.22|13
1643661680000|2022-01-31 20:41:20|1169.9|1159.1|1169.73|1158.93|1170.03|1159.23|1169.59|1158.79|6
1643661690000|2022-01-31 20:41:30|1169.9|1159.1|1169.9|1159.1|1169.9|1159.1|1169.9|1159.1|1
1643661700000|2022-01-31 20:41:40|1170.05|1159.25|1170.29|1159.49|1170.29|1159.49|1170.05|1159.25|5
1643661710000|2022-01-31 20:41:50|1170.46|1159.66|1170.4|1159.6|1170.46|1159.66|1170.19|1159.39|4
1643661720000|2022-01-31 20:42:00|1170.37|1159.57|1171.58|1160.78|1171.7|1160.9|1170.37|1159.57|8
1643661730000|2022-01-31 20:42:10|1171.51|1160.71|1171.9|1161.1|1172.15|1161.35|1171.51|1160.71|7
1643661740000|2022-01-31 20:42:20|1171.62|1160.82|1171.62|1160.82|1171.62|1160.82|1171.62|1160.82|1
1643661750000|2022-01-31 20:42:30|1171.4|1160.6|1171.9|1161.1|1171.9|1161.1|1171.4|1160.6|2
1643661760000|2022-01-31 20:42:40|1171.4|1160.6|1171.68|1160.88|1172.02|1161.22|1171.4|1160.6|5
1643661770000|2022-01-31 20:42:50|1171.7|1160.9|1172.97|1162.17|1172.97|1162.17|1171.7|1160.9|9
1643661780000|2022-01-31 20:43:00|1172.96|1162.16|1172.97|1162.17|1173.06|1162.26|1172.2|1161.4|8
1643661790000|2022-01-31 20:43:10|1172.8|1162|1172|1161.2|1172.8|1162|1172|1161.2|3
1643661800000|2022-01-31 20:43:20|1171.9|1161.1|1171|1160.2|1171.9|1161.1|1171|1160.2|6
1643661810000|2022-01-31 20:43:30|1171.07|1160.27|1172.74|1161.94|1172.75|1161.95|1171.07|1160.27|19
1643661820000|2022-01-31 20:43:40|1172.58|1161.78|1171.9|1161.1|1172.59|1161.79|1171.86|1161.06|14
1643661830000|2022-01-31 20:43:50|1172.12|1161.32|1172.03|1161.23|1172.73|1161.93|1171.9|1161.1|21
1643661840000|2022-01-31 20:44:00|1172.04|1161.24|1172.58|1161.78|1173.01|1162.21|1172.03|1161.23|10
1643661850000|2022-01-31 20:44:10|1172.55|1161.75|1171.93|1161.13|1172.55|1161.75|1171.34|1160.54|8
1643661860000|2022-01-31 20:44:20|1172.07|1161.27|1171.9|1161.1|1172.12|1161.32|1171.78|1160.98|8
1643661870000|2022-01-31 20:44:30|1172.17|1161.37|1172.87|1162.07|1173.02|1162.22|1171.9|1161.1|14
1643661880000|2022-01-31 20:44:40|1172.59|1161.79|1171.9|1161.1|1172.6|1161.8|1171.9|1161.1|10
1643661890000|2022-01-31 20:44:50|1172.28|1161.48|1172.35|1161.55|1172.55|1161.75|1171.9|1161.1|11
1643661900000|2022-01-31 20:45:00|1172.61|1161.81|1172.6|1161.8|1172.75|1161.95|1172.25|1161.45|9
1643661910000|2022-01-31 20:45:10|1172.1|1161.3|1171.48|1160.68|1172.45|1161.65|1171.3|1160.5|11
1643661920000|2022-01-31 20:45:20|1172.12|1161.32|1173.52|1162.72|1173.67|1162.87|1171.9|1161.1|14
1643661930000|2022-01-31 20:45:30|1173.7|1162.9|1174.54|1163.74|1174.54|1163.74|1173.55|1162.75|16
1643661940000|2022-01-31 20:45:40|1174.26|1163.46|1174.24|1163.44|1174.85|1164.05|1174.05|1163.25|10
1643661950000|2022-01-31 20:45:50|1174.55|1163.75|1173.82|1163.02|1174.55|1163.75|1173.82|1163.02|7
1643661960000|2022-01-31 20:46:00|1174.39|1163.59|1174.38|1163.58|1174.71|1163.91|1174.27|1163.47|7
1643661970000|2022-01-31 20:46:10|1174.27|1163.47|1173.62|1162.82|1174.65|1163.85|1173.62|1162.82|6
1643661980000|2022-01-31 20:46:20|1173.76|1162.96|1172.89|1162.09|1173.9|1163.1|1172.14|1161.34|13
1643661990000|2022-01-31 20:46:30|1172.9|1162.1|1172.9|1162.1|1173.09|1162.29|1172.9|1162.1|3
1643662000000|2022-01-31 20:46:40|1173.1|1162.3|1173.03|1162.23|1173.44|1162.64|1173.02|1162.22|5
1643662010000|2022-01-31 20:46:50|1173.23|1162.43|1172.85|1162.05|1173.37|1162.57|1172.61|1161.81|9
1643662020000|2022-01-31 20:47:00|1173.46|1162.66|1174.01|1163.21|1174.1|1163.3|1173.45|1162.65|8
1643662030000|2022-01-31 20:47:10|1173.5|1162.7|1173|1162.2|1173.81|1163.01|1172.9|1162.1|11
1643662040000|2022-01-31 20:47:20|1173.35|1162.55|1173.58|1162.78|1173.81|1163.01|1173.35|1162.55|4
1643662050000|2022-01-31 20:47:30|1173.2|1162.4|1173.97|1163.17|1173.97|1163.17|1172.64|1161.84|11
1643662060000|2022-01-31 20:47:40|1174.02|1163.22|1173.6|1162.8|1174.02|1163.22|1173.6|1162.8|4
1643662070000|2022-01-31 20:47:50|1173.33|1162.53|1173.9|1163.1|1174.02|1163.22|1173.33|1162.53|5
1643662080000|2022-01-31 20:48:00|1174.06|1163.26|1173.71|1162.91|1174.06|1163.26|1173.71|1162.91|8
1643662100000|2022-01-31 20:48:20|1173.61|1162.81|1173.61|1162.81|1173.87|1163.07|1173.31|1162.51|7
1643662110000|2022-01-31 20:48:30|1173.66|1162.86|1174.4|1163.6|1174.71|1163.91|1173.61|1162.81|16
1643662120000|2022-01-31 20:48:40|1174.79|1163.99|1173.73|1162.93|1174.81|1164.01|1173.65|1162.85|9
1643662130000|2022-01-31 20:48:50|1174.2|1163.4|1173.88|1163.08|1174.2|1163.4|1173.88|1163.08|2
1643662140000|2022-01-31 20:49:00|1173.65|1162.85|1174.24|1163.44|1174.24|1163.44|1173.65|1162.85|8
1643662150000|2022-01-31 20:49:10|1174.23|1163.43|1173.18|1162.38|1174.23|1163.43|1173.18|1162.38|5
1643662160000|2022-01-31 20:49:20|1173.38|1162.58|1173.13|1162.33|1173.38|1162.58|1172.5|1161.7|7
1643662170000|2022-01-31 20:49:30|1172.86|1162.06|1172.86|1162.06|1172.86|1162.06|1172.86|1162.06|1
1643662180000|2022-01-31 20:49:40|1172.93|1162.13|1173.02|1162.22|1173.18|1162.38|1172.15|1161.35|11
1643662190000|2022-01-31 20:49:50|1173.03|1162.23|1174.16|1163.36|1174.26|1163.46|1173.03|1162.23|17
1643662200000|2022-01-31 20:50:00|1174.37|1163.57|1174.85|1164.05|1174.93|1164.13|1174.37|1163.57|9
1643662210000|2022-01-31 20:50:10|1174.77|1163.97|1174.47|1163.67|1174.92|1164.12|1174.08|1163.28|11
1643662220000|2022-01-31 20:50:20|1174.63|1163.83|1175.04|1164.24|1175.04|1164.24|1174.63|1163.83|4
1643662230000|2022-01-31 20:50:30|1174.81|1164.01|1175.8|1165|1175.8|1165|1174.6|1163.8|11
1643662240000|2022-01-31 20:50:40|1175.77|1164.97|1175.52|1164.72|1176.07|1165.27|1175.52|1164.72|8
1643662250000|2022-01-31 20:50:50|1175.65|1164.85|1174.46|1163.66|1175.65|1164.85|1174.46|1163.66|12
1643662260000|2022-01-31 20:51:00|1174.33|1163.53|1174.4|1163.6|1175.22|1164.42|1174.33|1163.53|10
1643662270000|2022-01-31 20:51:10|1174.57|1163.77|1173.5|1162.7|1174.7|1163.9|1173.5|1162.7|7
1643662280000|2022-01-31 20:51:20|1173.31|1162.51|1174.43|1163.63|1174.61|1163.81|1173.31|1162.51|8
1643662290000|2022-01-31 20:51:30|1174.15|1163.35|1174.2|1163.4|1174.61|1163.81|1173.9|1163.1|6
1643662300000|2022-01-31 20:51:40|1174.38|1163.58|1175.16|1164.36|1175.16|1164.36|1174.38|1163.58|4
1643662320000|2022-01-31 20:52:00|1175.17|1164.37|1173.92|1163.12|1175.17|1164.37|1173.92|1163.12|7
1643662330000|2022-01-31 20:52:10|1174.17|1163.37|1174.08|1163.28|1174.17|1163.37|1174.07|1163.27|4
1643662340000|2022-01-31 20:52:20|1173.6|1162.8|1174.23|1163.43|1174.45|1163.65|1173.6|1162.8|4
1643662350000|2022-01-31 20:52:30|1174.26|1163.46|1174.22|1163.42|1174.26|1163.46|1174.22|1163.42|2
1643662360000|2022-01-31 20:52:40|1174.5|1163.7|1174.34|1163.54|1174.5|1163.7|1174.25|1163.45|5
1643662370000|2022-01-31 20:52:50|1175.07|1164.27|1174.63|1163.83|1175.07|1164.27|1174.15|1163.35|10
1643662380000|2022-01-31 20:53:00|1174.64|1163.84|1174.6|1163.8|1174.77|1163.97|1174.55|1163.75|8
1643662390000|2022-01-31 20:53:10|1174.7|1163.9|1174.35|1163.55|1174.94|1164.14|1174.2|1163.4|15
1643662400000|2022-01-31 20:53:20|1174.1|1163.3|1174.83|1164.03|1174.83|1164.03|1174.1|1163.3|3
1643662410000|2022-01-31 20:53:30|1174.93|1164.13|1174.94|1164.14|1174.94|1164.14|1174.71|1163.91|5
1643662420000|2022-01-31 20:53:40|1174.8|1164|1174.85|1164.05|1174.85|1164.05|1174.8|1164|2
1643662430000|2022-01-31 20:53:50|1175.06|1164.26|1175.41|1164.61|1175.7|1164.9|1175.06|1164.26|5
1643662440000|2022-01-31 20:54:00|1175.9|1165.1|1176.02|1165.22|1176.54|1165.74|1175.9|1165.1|13
1643662450000|2022-01-31 20:54:10|1175.51|1164.71|1174.55|1163.75|1175.51|1164.71|1174.55|1163.75|6
1643662460000|2022-01-31 20:54:20|1174.29|1163.49|1174.76|1163.96|1174.76|1163.96|1174.24|1163.44|4
1643662470000|2022-01-31 20:54:30|1174.9|1164.1|1174.9|1164.1|1174.9|1164.1|1174.9|1164.1|1
1643662480000|2022-01-31 20:54:40|1174.78|1163.98|1175.84|1165.04|1175.9|1165.1|1174.78|1163.98|8
1643662490000|2022-01-31 20:54:50|1175.81|1165.01|1176.1|1165.3|1176.7|1165.9|1175.81|1165.01|9
1643662500000|2022-01-31 20:55:00|1176.25|1165.45|1175.98|1165.18|1176.25|1165.45|1175.7|1164.9|15
1643662510000|2022-01-31 20:55:10|1176.18|1165.38|1175.12|1164.32|1176.18|1165.38|1174.9|1164.1|13
1643662520000|2022-01-31 20:55:20|1175.65|1164.85|1175.88|1165.08|1175.88|1165.08|1175.35|1164.55|7
1643662530000|2022-01-31 20:55:30|1175.89|1165.09|1175.43|1164.63|1175.89|1165.09|1175.43|1164.63|4
1643662540000|2022-01-31 20:55:40|1175.28|1164.48|1176.45|1165.65|1176.55|1165.75|1175.28|1164.48|10
1643662550000|2022-01-31 20:55:50|1176.77|1165.97|1177.53|1166.73|1177.53|1166.73|1176.2|1165.4|8
1643662560000|2022-01-31 20:56:00|1177.28|1166.48|1177.72|1166.92|1177.72|1166.92|1176.66|1165.86|13
1643662570000|2022-01-31 20:56:10|1177.81|1167.01|1176.9|1166.1|1177.81|1167.01|1176.56|1165.76|14
1643662580000|2022-01-31 20:56:20|1176.65|1165.85|1176.66|1165.86|1177.43|1166.63|1176.65|1165.85|8
1643662590000|2022-01-31 20:56:30|1176.5|1165.7|1176.61|1165.81|1176.97|1166.17|1176.24|1165.44|10
1643662600000|2022-01-31 20:56:40|1176.55|1165.75|1175.99|1165.19|1176.55|1165.75|1175.8|1165|6
1643662610000|2022-01-31 20:56:50|1176.08|1165.28|1176.08|1165.28|1176.08|1165.28|1176.08|1165.28|1
1643662620000|2022-01-31 20:57:00|1175.99|1165.19|1176.11|1165.31|1176.12|1165.32|1175.7|1164.9|10
1643662630000|2022-01-31 20:57:10|1176.12|1165.32|1176.3|1165.5|1176.3|1165.5|1176.12|1165.32|3
1643662640000|2022-01-31 20:57:20|1176|1165.2|1176.74|1165.94|1176.75|1165.95|1176|1165.2|4
1643662650000|2022-01-31 20:57:30|1176.89|1166.09|1176.89|1166.09|1176.89|1166.09|1176.89|1166.09|1
1643662660000|2022-01-31 20:57:40|1176.93|1166.13|1176.82|1166.02|1176.94|1166.14|1176.23|1165.43|7
1643662670000|2022-01-31 20:57:50|1176.83|1166.03|1176.83|1166.03|1176.94|1166.14|1176.82|1166.02|5
1643662680000|2022-01-31 20:58:00|1176.95|1166.15|1176.95|1166.15|1176.95|1166.15|1176.95|1166.15|1
1643662690000|2022-01-31 20:58:10|1176.65|1165.85|1176.85|1166.05|1176.85|1166.05|1176.24|1165.44|4
1643662700000|2022-01-31 20:58:20|1176.9|1166.1|1177.63|1166.83|1177.77|1166.97|1176.9|1166.1|4
1643662710000|2022-01-31 20:58:30|1177.1|1166.3|1177.65|1166.85|1177.65|1166.85|1177.1|1166.3|7
1643662720000|2022-01-31 20:58:40|1177.53|1166.73|1177.21|1166.41|1177.53|1166.73|1176.67|1165.87|9
1643662730000|2022-01-31 20:58:50|1177.25|1166.45|1177.32|1166.52|1177.63|1166.83|1176.83|1166.03|9
1643662740000|2022-01-31 20:59:00|1177.2|1166.4|1177.01|1166.21|1177.51|1166.71|1176.97|1166.17|5
1643662750000|2022-01-31 20:59:10|1177.12|1166.32|1177.33|1166.53|1177.33|1166.53|1176.35|1165.55|8
1643662760000|2022-01-31 20:59:20|1176.6|1165.8|1176.59|1165.79|1176.7|1165.9|1176.54|1165.74|7
1643662770000|2022-01-31 20:59:30|1176.69|1165.89|1176.58|1165.78|1176.75|1165.95|1176.56|1165.76|10
1643662780000|2022-01-31 20:59:40|1176.59|1165.79|1176.9|1166.1|1176.9|1166.1|1176.1|1165.3|8
1643662790000|2022-01-31 20:59:50|1176.65|1165.85|1176.92|1166.12|1176.95|1166.15|1176.6|1165.8|10
1643662800000|2022-01-31 21:00:00|1176.6|1165.8|1176.1|1165.3|1176.98|1166.18|1176.1|1165.3|5
1643662810000|2022-01-31 21:00:10|1176.43|1165.63|1176.3|1165.5|1176.43|1165.63|1176.3|1165.5|4
1643662820000|2022-01-31 21:00:20|1176.6|1165.8|1176.6|1165.8|1176.7|1165.9|1176.6|1165.8|3
1643662830000|2022-01-31 21:00:30|1176.1|1165.3|1176.1|1165.3|1176.1|1165.3|1176.1|1165.3|1
1643662840000|2022-01-31 21:00:40|1176.32|1165.52|1175.75|1164.95|1176.78|1165.98|1175.64|1164.84|7
1643662850000|2022-01-31 21:00:50|1175.55|1164.75|1175.62|1164.82|1175.9|1165.1|1175.55|1164.75|3
1643662860000|2022-01-31 21:01:00|1175.65|1164.85|1175.94|1165.14|1175.94|1165.14|1175.65|1164.85|2
1643662870000|2022-01-31 21:01:10|1175.65|1164.85|1175.42|1164.62|1175.65|1164.85|1175.41|1164.61|3
1643662880000|2022-01-31 21:01:20|1175.17|1164.37|1174.9|1164.1|1175.17|1164.37|1174.7|1163.9|7
1643662890000|2022-01-31 21:01:30|1175.16|1164.36|1175.16|1164.36|1175.17|1164.37|1175.03|1164.23|5
1643662900000|2022-01-31 21:01:40|1175.17|1164.37|1175.16|1164.36|1175.17|1164.37|1175.16|1164.36|2
1643662910000|2022-01-31 21:01:50|1174.6|1163.8|1174.8|1164|1175.42|1164.62|1174.6|1163.8|7
1643662920000|2022-01-31 21:02:00|1174.75|1163.95|1173.91|1163.11|1174.75|1163.95|1173.91|1163.11|7
1643662930000|2022-01-31 21:02:10|1173.68|1162.88|1172.6|1161.8|1173.9|1163.1|1172.6|1161.8|5
1643662940000|2022-01-31 21:02:20|1172.55|1161.75|1172.9|1162.1|1173.18|1162.38|1172.28|1161.48|7
1643662950000|2022-01-31 21:02:30|1173.38|1162.58|1173|1162.2|1173.65|1162.85|1173|1162.2|5
1643662960000|2022-01-31 21:02:40|1173.8|1163|1173.89|1163.09|1174.46|1163.66|1173.8|1163|10
1643662970000|2022-01-31 21:02:50|1173.9|1163.1|1174.17|1163.37|1174.23|1163.43|1173.9|1163.1|7
1643662980000|2022-01-31 21:03:00|1174.31|1163.51|1174.25|1163.45|1174.31|1163.51|1173.9|1163.1|6
1643662990000|2022-01-31 21:03:10|1174.05|1163.25|1174.29|1163.49|1174.29|1163.49|1174.05|1163.25|6
1643663000000|2022-01-31 21:03:20|1175.07|1164.27|1173.9|1163.1|1175.07|1164.27|1173.9|1163.1|10
1643663010000|2022-01-31 21:03:30|1173.65|1162.85|1172.9|1162.1|1173.82|1163.02|1172.9|1162.1|11
1643663020000|2022-01-31 21:03:40|1173.45|1162.65|1173.45|1162.65|1173.64|1162.84|1173.02|1162.22|7
1643663030000|2022-01-31 21:03:50|1173.79|1162.99|1173.93|1163.13|1174.09|1163.29|1173.64|1162.84|10
1643663040000|2022-01-31 21:04:00|1173.96|1163.16|1173.6|1162.8|1173.96|1163.16|1173.6|1162.8|4
1643663050000|2022-01-31 21:04:10|1173.71|1162.91|1174.01|1163.21|1174.01|1163.21|1173.71|1162.91|6
1643663060000|2022-01-31 21:04:20|1173.93|1163.13|1173.73|1162.93|1173.93|1163.13|1173.73|1162.93|2
1643663070000|2022-01-31 21:04:30|1173.8|1163|1173.86|1163.06|1173.88|1163.08|1173.8|1163|4
1643663080000|2022-01-31 21:04:40|1173.87|1163.07|1174.9|1164.1|1175.18|1164.38|1173.87|1163.07|7
1643663090000|2022-01-31 21:04:50|1174.92|1164.12|1175.25|1164.45|1175.25|1164.45|1174.92|1164.12|5
1643663100000|2022-01-31 21:05:00|1175.75|1164.95|1176|1165.2|1176.05|1165.25|1175.58|1164.78|9
1643663110000|2022-01-31 21:05:10|1175.9|1165.1|1175.9|1165.1|1175.9|1165.1|1175.9|1165.1|1
1643663120000|2022-01-31 21:05:20|1175.88|1165.08|1175.9|1165.1|1175.9|1165.1|1175.88|1165.08|2
1643663140000|2022-01-31 21:05:40|1176|1165.2|1176|1165.2|1176|1165.2|1176|1165.2|1
1643663150000|2022-01-31 21:05:50|1175.9|1165.1|1175.9|1165.1|1175.9|1165.1|1175.9|1165.1|1
1643663160000|2022-01-31 21:06:00|1175.7|1164.9|1175.9|1165.1|1175.9|1165.1|1175.62|1164.82|3
1643663180000|2022-01-31 21:06:20|1175.96|1165.16|1175.9|1165.1|1176|1165.2|1175.9|1165.1|3
1643663200000|2022-01-31 21:06:40|1175.72|1164.92|1175.9|1165.1|1175.9|1165.1|1175.72|1164.92|2
1643663210000|2022-01-31 21:06:50|1175.48|1164.68|1175.64|1164.84|1175.64|1164.84|1175.48|1164.68|2
1643663220000|2022-01-31 21:07:00|1175.89|1165.09|1176.1|1165.3|1176.15|1165.35|1175.89|1165.09|3
1643663230000|2022-01-31 21:07:10|1176.02|1165.22|1175.9|1165.1|1176.02|1165.22|1175.9|1165.1|2
1643663250000|2022-01-31 21:07:30|1176.1|1165.3|1175.9|1165.1|1176.1|1165.3|1175.9|1165.1|2
1643663260000|2022-01-31 21:07:40|1175.95|1165.15|1175.9|1165.1|1175.95|1165.15|1175.9|1165.1|2
1643663280000|2022-01-31 21:08:00|1175.58|1164.78|1175.45|1164.65|1175.58|1164.78|1175.45|1164.65|2
1643663290000|2022-01-31 21:08:10|1175.4|1164.6|1175.65|1164.85|1175.7|1164.9|1175.4|1164.6|3
1643663310000|2022-01-31 21:08:30|1175.4|1164.6|1175.9|1165.1|1176.2|1165.4|1175.32|1164.52|9
1643663320000|2022-01-31 21:08:40|1175.95|1165.15|1176.28|1165.48|1176.28|1165.48|1175.9|1165.1|4
1643663330000|2022-01-31 21:08:50|1176.48|1165.68|1176.65|1165.85|1176.65|1165.85|1176.11|1165.31|8
1643663340000|2022-01-31 21:09:00|1176.5|1165.7|1176.9|1166.1|1176.9|1166.1|1176.5|1165.7|8
1643663350000|2022-01-31 21:09:10|1176.75|1165.95|1176.96|1166.16|1176.96|1166.16|1176.75|1165.95|3
1643663360000|2022-01-31 21:09:20|1176.89|1166.09|1176.2|1165.4|1176.96|1166.16|1176.2|1165.4|6
1643663370000|2022-01-31 21:09:30|1176.04|1165.24|1175.9|1165.1|1176.04|1165.24|1175.9|1165.1|2
1643663380000|2022-01-31 21:09:40|1176.05|1165.25|1176.48|1165.68|1176.48|1165.68|1175.9|1165.1|5
1643663390000|2022-01-31 21:09:50|1176.83|1166.03|1176.48|1165.68|1176.91|1166.11|1176.46|1165.66|6
1643663400000|2022-01-31 21:10:00|1176.46|1165.66|1175.9|1165.1|1176.46|1165.66|1175.9|1165.1|2
1643663410000|2022-01-31 21:10:10|1176|1165.2|1175.96|1165.16|1176|1165.2|1175.96|1165.16|2
1643663420000|2022-01-31 21:10:20|1175.9|1165.1|1175.1|1164.3|1176.11|1165.31|1175.1|1164.3|3
1643663430000|2022-01-31 21:10:30|1175.5|1164.7|1175.39|1164.59|1175.5|1164.7|1175.39|1164.59|2
1643663440000|2022-01-31 21:10:40|1175.24|1164.44|1173.84|1163.04|1175.5|1164.7|1173.84|1163.04|11
1643663450000|2022-01-31 21:10:50|1173.9|1163.1|1173.96|1163.16|1174.15|1163.35|1173.86|1163.06|6
1643663460000|2022-01-31 21:11:00|1174.19|1163.39|1174.47|1163.67|1174.56|1163.76|1174.19|1163.39|3
1643663470000|2022-01-31 21:11:10|1174.8|1164|1174.8|1164|1174.8|1164|1174.8|1164|1
1643663480000|2022-01-31 21:11:20|1174.86|1164.06|1174.88|1164.08|1174.88|1164.08|1174.71|1163.91|4
1643663490000|2022-01-31 21:11:30|1175.2|1164.4|1175.2|1164.4|1175.2|1164.4|1175.2|1164.4|1
1643663500000|2022-01-31 21:11:40|1175.18|1164.38|1174.36|1163.56|1175.18|1164.38|1174.31|1163.51|7
1643663510000|2022-01-31 21:11:50|1174.4|1163.6|1174.12|1163.32|1174.4|1163.6|1174.11|1163.31|5
1643663520000|2022-01-31 21:12:00|1174.53|1163.73|1174.06|1163.26|1174.53|1163.73|1174.06|1163.26|6
1643663530000|2022-01-31 21:12:10|1174.26|1163.46|1174.9|1164.1|1174.9|1164.1|1174.26|1163.46|7
1643663540000|2022-01-31 21:12:20|1174.85|1164.05|1174.16|1163.36|1174.9|1164.1|1174.16|1163.36|12
1643663560000|2022-01-31 21:12:40|1174.17|1163.37|1174.16|1163.36|1174.17|1163.37|1174.16|1163.36|2
1643663570000|2022-01-31 21:12:50|1174.17|1163.37|1174.15|1163.35|1174.17|1163.37|1174.15|1163.35|2
1643663580000|2022-01-31 21:13:00|1174.14|1163.34|1174.9|1164.1|1174.96|1164.16|1174.14|1163.34|9
1643663590000|2022-01-31 21:13:10|1174.78|1163.98|1174.81|1164.01|1174.9|1164.1|1174.63|1163.83|7
1643663600000|2022-01-31 21:13:20|1174.93|1164.13|1174.9|1164.1|1174.93|1164.13|1174.9|1164.1|2
1643663610000|2022-01-31 21:13:30|1174.93|1164.13|1175.9|1165.1|1176.1|1165.3|1174.9|1164.1|12
1643663620000|2022-01-31 21:13:40|1175.6|1164.8|1175.62|1164.82|1175.62|1164.82|1175.6|1164.8|2
1643663630000|2022-01-31 21:13:50|1175.61|1164.81|1175.61|1164.81|1175.61|1164.81|1175.61|1164.81|1
1643663640000|2022-01-31 21:14:00|1175.62|1164.82|1175.4|1164.6|1176.01|1165.21|1175.4|1164.6|7
1643663650000|2022-01-31 21:14:10|1175.79|1164.99|1176.04|1165.24|1176.28|1165.48|1175.65|1164.85|7
1643663660000|2022-01-31 21:14:20|1176.19|1165.39|1175.9|1165.1|1176.23|1165.43|1175.69|1164.89|7
1643663670000|2022-01-31 21:14:30|1176.01|1165.21|1178.26|1167.46|1178.26|1167.46|1176.01|1165.21|12
1643663680000|2022-01-31 21:14:40|1177.7|1166.9|1177.9|1167.1|1177.9|1167.1|1177.7|1166.9|3
1643663690000|2022-01-31 21:14:50|1177.5|1166.7|1176.9|1166.1|1177.75|1166.95|1176.9|1166.1|7
1643663700000|2022-01-31 21:15:00|1176.75|1165.95|1176.75|1165.95|1176.75|1165.95|1176.75|1165.95|1
1643663710000|2022-01-31 21:15:10|1176.65|1165.85|1176.9|1166.1|1176.9|1166.1|1176.65|1165.85|3
1643663720000|2022-01-31 21:15:20|1176.34|1165.54|1175.59|1164.79|1176.34|1165.54|1175.59|1164.79|4
1643663730000|2022-01-31 21:15:30|1175.65|1164.85|1176.7|1165.9|1176.7|1165.9|1175.55|1164.75|6
1643663740000|2022-01-31 21:15:40|1176.4|1165.6|1176.53|1165.73|1176.53|1165.73|1176.4|1165.6|2
1643663750000|2022-01-31 21:15:50|1177.03|1166.23|1177.03|1166.23|1177.03|1166.23|1177.03|1166.23|1
1643663760000|2022-01-31 21:16:00|1176.9|1166.1|1176.88|1166.08|1177.03|1166.23|1176.88|1166.08|3
1643663770000|2022-01-31 21:16:10|1176.98|1166.18|1176.77|1165.97|1176.98|1166.18|1176.77|1165.97|2
1643663780000|2022-01-31 21:16:20|1177.03|1166.23|1177.03|1166.23|1177.03|1166.23|1177.03|1166.23|1
1643663790000|2022-01-31 21:16:30|1176.88|1166.08|1176.97|1166.17|1176.97|1166.17|1176.75|1165.95|3
1643663800000|2022-01-31 21:16:40|1176.25|1165.45|1176.51|1165.71|1176.61|1165.81|1176.25|1165.45|3
1643663810000|2022-01-31 21:16:50|1176.87|1166.07|1176.97|1166.17|1176.97|1166.17|1176.87|1166.07|2
1643663820000|2022-01-31 21:17:00|1176.76|1165.96|1175.88|1165.08|1176.76|1165.96|1175.34|1164.54|9
1643663830000|2022-01-31 21:17:10|1176.16|1165.36|1176.01|1165.21|1176.16|1165.36|1175.87|1165.07|4
1643663840000|2022-01-31 21:17:20|1176.02|1165.22|1176.2|1165.4|1176.2|1165.4|1175.9|1165.1|5
1643663850000|2022-01-31 21:17:30|1176.05|1165.25|1176.06|1165.26|1176.06|1165.26|1176.05|1165.25|2
1643663860000|2022-01-31 21:17:40|1176.56|1165.76|1176.56|1165.76|1177.1|1166.3|1176.55|1165.75|6
1643663870000|2022-01-31 21:17:50|1176.67|1165.87|1176.36|1165.56|1176.67|1165.87|1176.26|1165.46|6
1643663880000|2022-01-31 21:18:00|1176.1|1165.3|1175.74|1164.94|1176.1|1165.3|1175.74|1164.94|6
1643663890000|2022-01-31 21:18:10|1175.9|1165.1|1175.72|1164.92|1176.13|1165.33|1175.5|1164.7|11
1643663900000|2022-01-31 21:18:20|1176|1165.2|1175.61|1164.81|1176|1165.2|1175.61|1164.81|7
1643663910000|2022-01-31 21:18:30|1175.81|1165.01|1175.78|1164.98|1176.01|1165.21|1175.72|1164.92|11
1643663920000|2022-01-31 21:18:40|1175.9|1165.1|1175.8|1165|1175.9|1165.1|1175.42|1164.62|6
1643663930000|2022-01-31 21:18:50|1175.69|1164.89|1175.4|1164.6|1175.8|1165|1175.4|1164.6|4
1643663940000|2022-01-31 21:19:00|1175.8|1165|1175.87|1165.07|1175.87|1165.07|1175.59|1164.79|8
1643663950000|2022-01-31 21:19:10|1175.84|1165.04|1175.72|1164.92|1175.84|1165.04|1175.72|1164.92|2
1643663960000|2022-01-31 21:19:20|1175.73|1164.93|1175.81|1165.01|1176.12|1165.32|1175.73|1164.93|6
1643663970000|2022-01-31 21:19:30|1176.12|1165.32|1175.81|1165.01|1176.12|1165.32|1175.8|1165|4
1643663990000|2022-01-31 21:19:50|1176.12|1165.32|1176.04|1165.24|1176.12|1165.32|1176.03|1165.23|3
1643664000000|2022-01-31 21:20:00|1175.93|1165.13|1175.73|1164.93|1176.04|1165.24|1175.73|1164.93|6
1643664010000|2022-01-31 21:20:10|1175.64|1164.84|1176|1165.2|1176|1165.2|1175.64|1164.84|6
1643664020000|2022-01-31 21:20:20|1176.1|1165.3|1176.1|1165.3|1176.1|1165.3|1176.1|1165.3|1
1643664030000|2022-01-31 21:20:30|1175.9|1165.1|1175.79|1164.99|1175.9|1165.1|1175.79|1164.99|2
1643664050000|2022-01-31 21:20:50|1175.64|1164.84|1175.73|1164.93|1175.9|1165.1|1175.64|1164.84|3
1643664060000|2022-01-31 21:21:00|1175.63|1164.83|1175.55|1164.75|1175.63|1164.83|1175.44|1164.64|4
1643664070000|2022-01-31 21:21:10|1175.9|1165.1|1177.22|1166.42|1177.22|1166.42|1175.9|1165.1|11
1643664080000|2022-01-31 21:21:20|1176.8|1166|1176.78|1165.98|1177|1166.2|1176.78|1165.98|7
1643664090000|2022-01-31 21:21:30|1176.77|1165.97|1176.64|1165.84|1176.77|1165.97|1176.64|1165.84|2
1643664100000|2022-01-31 21:21:40|1176.79|1165.99|1176.8|1166|1176.92|1166.12|1176.7|1165.9|4
1643664110000|2022-01-31 21:21:50|1176.85|1166.05|1176.65|1165.85|1176.85|1166.05|1176.28|1165.48|6
1643664120000|2022-01-31 21:22:00|1176|1165.2|1176.41|1165.61|1176.42|1165.62|1176|1165.2|7
1643664140000|2022-01-31 21:22:20|1176.12|1165.32|1176.42|1165.62|1176.42|1165.62|1176.12|1165.32|3
1643664150000|2022-01-31 21:22:30|1176.59|1165.79|1178.9|1168.1|1178.9|1168.1|1176.59|1165.79|16
1643664160000|2022-01-31 21:22:40|1178.96|1168.16|1178.45|1167.65|1178.96|1168.16|1178.42|1167.62|13
1643664170000|2022-01-31 21:22:50|1178.46|1167.66|1178.42|1167.62|1178.46|1167.66|1178.42|1167.62|2
1643664180000|2022-01-31 21:23:00|1178.4|1167.6|1177.82|1167.02|1178.42|1167.62|1177.82|1167.02|5
1643664190000|2022-01-31 21:23:10|1177.74|1166.94|1177.72|1166.92|1177.9|1167.1|1177.72|1166.92|3
1643664200000|2022-01-31 21:23:20|1177.9|1167.1|1177.9|1167.1|1177.9|1167.1|1177.9|1167.1|1
1643664230000|2022-01-31 21:23:50|1177.73|1166.93|1177.73|1166.93|1177.73|1166.93|1177.73|1166.93|1
1643664240000|2022-01-31 21:24:00|1177.64|1166.84|1177.63|1166.83|1178.12|1167.32|1177.63|1166.83|7
1643664250000|2022-01-31 21:24:10|1177.54|1166.74|1177.54|1166.74|1177.54|1166.74|1177.54|1166.74|1
1643664260000|2022-01-31 21:24:20|1177.24|1166.44|1177.9|1167.1|1177.9|1167.1|1177.24|1166.44|2
1643664270000|2022-01-31 21:24:30|1177.81|1167.01|1178.12|1167.32|1178.12|1167.32|1177.74|1166.94|5
1643664280000|2022-01-31 21:24:40|1177.85|1167.05|1177.76|1166.96|1178.1|1167.3|1177.67|1166.87|8
1643664290000|2022-01-31 21:24:50|1177.61|1166.81|1177.98|1167.18|1177.98|1167.18|1177.61|1166.81|6
1643664300000|2022-01-31 21:25:00|1178.1|1167.3|1178.43|1167.63|1178.43|1167.63|1177.93|1167.13|9
1643664310000|2022-01-31 21:25:10|1178.57|1167.77|1179.61|1168.81|1179.68|1168.88|1178.57|1167.77|7
1643664320000|2022-01-31 21:25:20|1179.54|1168.74|1179.4|1168.6|1179.9|1169.1|1179.4|1168.6|7
1643664330000|2022-01-31 21:25:30|1178.92|1168.12|1178.97|1168.17|1178.97|1168.17|1178.72|1167.92|4
1643664340000|2022-01-31 21:25:40|1179.25|1168.45|1178.92|1168.12|1179.25|1168.45|1178.92|1168.12|2
1643664350000|2022-01-31 21:25:50|1178.84|1168.04|1178.5|1167.7|1178.84|1168.04|1178.5|1167.7|4
1643664360000|2022-01-31 21:26:00|1178.94|1168.14|1178.94|1168.14|1178.94|1168.14|1178.52|1167.72|5
1643664370000|2022-01-31 21:26:10|1178.9|1168.1|1178.9|1168.1|1178.92|1168.12|1178.9|1168.1|5
1643664380000|2022-01-31 21:26:20|1178.82|1168.02|1178.82|1168.02|1178.82|1168.02|1178.82|1168.02|1
1643664390000|2022-01-31 21:26:30|1178.9|1168.1|1178.9|1168.1|1178.9|1168.1|1178.9|1168.1|1
1643664400000|2022-01-31 21:26:40|1178.1|1167.3|1178.99|1168.19|1178.99|1168.19|1178.1|1167.3|5
1643664410000|2022-01-31 21:26:50|1178.9|1168.1|1178.94|1168.14|1179.11|1168.31|1178.9|1168.1|3
1643664420000|2022-01-31 21:27:00|1178.9|1168.1|1178.85|1168.05|1178.9|1168.1|1178.61|1167.81|3
1643664430000|2022-01-31 21:27:10|1178.53|1167.73|1178.4|1167.6|1178.53|1167.73|1178.4|1167.6|3
1643664440000|2022-01-31 21:27:20|1178.65|1167.85|1178.32|1167.52|1178.65|1167.85|1178.32|1167.52|2
1643664450000|2022-01-31 21:27:30|1178.46|1167.66|1178.78|1167.98|1178.9|1168.1|1178.37|1167.57|7
1643664460000|2022-01-31 21:27:40|1178.63|1167.83|1178.6|1167.8|1178.7|1167.9|1178.6|1167.8|4
1643664470000|2022-01-31 21:27:50|1178.75|1167.95|1178.7|1167.9|1178.75|1167.95|1178.7|1167.9|3
1643664480000|2022-01-31 21:28:00|1178.68|1167.88|1178.9|1168.1|1178.93|1168.13|1178.65|1167.85|4
1643664490000|2022-01-31 21:28:10|1178.73|1167.93|1178.63|1167.83|1178.73|1167.93|1178.63|1167.83|2
1643664500000|2022-01-31 21:28:20|1178.6|1167.8|1178.16|1167.36|1178.75|1167.95|1178.16|1167.36|4
1643664510000|2022-01-31 21:28:30|1178.29|1167.49|1178.17|1167.37|1179|1168.2|1178.17|1167.37|13
1643664520000|2022-01-31 21:28:40|1178.55|1167.75|1177.4|1166.6|1178.55|1167.75|1177.4|1166.6|4
1643664530000|2022-01-31 21:28:50|1176.9|1166.1|1176.9|1166.1|1176.9|1166.1|1176.9|1166.1|1
1643664540000|2022-01-31 21:29:00|1177.14|1166.34|1177.14|1166.34|1177.14|1166.34|1177.14|1166.34|1
1643664550000|2022-01-31 21:29:10|1177.61|1166.81|1177.87|1167.07|1177.87|1167.07|1177.61|1166.81|3
1643664570000|2022-01-31 21:29:30|1178.3|1167.5|1178.3|1167.5|1178.3|1167.5|1178.3|1167.5|1
1643664580000|2022-01-31 21:29:40|1178.48|1167.68|1178.35|1167.55|1178.48|1167.68|1178.35|1167.55|2
1643664590000|2022-01-31 21:29:50|1178.3|1167.5|1178.3|1167.5|1178.3|1167.5|1178.3|1167.5|1
1643664600000|2022-01-31 21:30:00|1178.1|1167.3|1178.55|1167.75|1178.82|1168.02|1178.03|1167.23|10
1643664610000|2022-01-31 21:30:10|1177.9|1167.1|1177.86|1167.06|1177.97|1167.17|1177.78|1166.98|5
1643664620000|2022-01-31 21:30:20|1177.25|1166.45|1177.25|1166.45|1177.25|1166.45|1177.25|1166.45|1
1643664630000|2022-01-31 21:30:30|1177.61|1166.81|1177.89|1167.09|1178.15|1167.35|1177.6|1166.8|5
1643664640000|2022-01-31 21:30:40|1177.87|1167.07|1177.86|1167.06|1177.9|1167.1|1177.55|1166.75|7
1643664650000|2022-01-31 21:30:50|1177.76|1166.96|1176.9|1166.1|1177.76|1166.96|1176.9|1166.1|3
1643664660000|2022-01-31 21:31:00|1177.3|1166.5|1177.3|1166.5|1177.3|1166.5|1177.3|1166.5|1
1643664670000|2022-01-31 21:31:10|1176.9|1166.1|1177.88|1167.08|1178.08|1167.28|1176.9|1166.1|5
1643664680000|2022-01-31 21:31:20|1177.86|1167.06|1177.9|1167.1|1177.9|1167.1|1177.86|1167.06|3
1643664690000|2022-01-31 21:31:30|1177.68|1166.88|1177.77|1166.97|1178.2|1167.4|1177.68|1166.88|6
1643664700000|2022-01-31 21:31:40|1177.9|1167.1|1177.9|1167.1|1177.9|1167.1|1177.9|1167.1|1
1643664710000|2022-01-31 21:31:50|1177.77|1166.97|1177.78|1166.98|1177.78|1166.98|1177.77|1166.97|2
1643664720000|2022-01-31 21:32:00|1177.79|1166.99|1177.9|1167.1|1177.9|1167.1|1177.5|1166.7|3
1643664730000|2022-01-31 21:32:10|1178.05|1167.25|1177.73|1166.93|1178.05|1167.25|1177.73|1166.93|3
1643664740000|2022-01-31 21:32:20|1177.6|1166.8|1177.4|1166.6|1177.6|1166.8|1177.39|1166.59|4
1643664750000|2022-01-31 21:32:30|1177.75|1166.95|1177.61|1166.81|1177.75|1166.95|1177.61|1166.81|2
1643664760000|2022-01-31 21:32:40|1177.65|1166.85|1177.9|1167.1|1177.9|1167.1|1177.3|1166.5|5
1643664790000|2022-01-31 21:33:10|1178.05|1167.25|1178.1|1167.3|1178.52|1167.72|1178.05|1167.25|5
1643664800000|2022-01-31 21:33:20|1178.37|1167.57|1178.7|1167.9|1178.8|1168|1178.36|1167.56|6
1643664810000|2022-01-31 21:33:30|1178.72|1167.92|1178.56|1167.76|1178.72|1167.92|1178.56|1167.76|3
1643664820000|2022-01-31 21:33:40|1178.57|1167.77|1178.86|1168.06|1178.86|1168.06|1178.52|1167.72|4
1643664830000|2022-01-31 21:33:50|1179.02|1168.22|1179.35|1168.55|1179.47|1168.67|1179.02|1168.22|4
1643664840000|2022-01-31 21:34:00|1179.65|1168.85|1179.29|1168.49|1179.65|1168.85|1179.29|1168.49|8
1643664850000|2022-01-31 21:34:10|1179.43|1168.63|1179.75|1168.95|1179.75|1168.95|1179.43|1168.63|4
1643664860000|2022-01-31 21:34:20|1179.69|1168.89|1179.1|1168.3|1179.84|1169.04|1179.02|1168.22|13
1643664880000|2022-01-31 21:34:40|1179.05|1168.25|1179.15|1168.35|1179.15|1168.35|1179.05|1168.25|2
1643664890000|2022-01-31 21:34:50|1179.2|1168.4|1178.9|1168.1|1179.2|1168.4|1178.9|1168.1|3
1643664900000|2022-01-31 21:35:00|1178.47|1167.67|1179.55|1168.75|1179.55|1168.75|1178.47|1167.67|5
1643664910000|2022-01-31 21:35:10|1179.57|1168.77|1178.9|1168.1|1179.7|1168.9|1178.9|1168.1|6
1643664920000|2022-01-31 21:35:20|1178.75|1167.95|1178.79|1167.99|1178.79|1167.99|1178.69|1167.89|4
1643664930000|2022-01-31 21:35:30|1178.85|1168.05|1178.65|1167.85|1178.85|1168.05|1178.65|1167.85|2
1643664940000|2022-01-31 21:35:40|1178.8|1168|1177.9|1167.1|1178.8|1168|1177.9|1167.1|3
1643664950000|2022-01-31 21:35:50|1178.15|1167.35|1178.4|1167.6|1178.65|1167.85|1178.15|1167.35|4
1643664960000|2022-01-31 21:36:00|1178.77|1167.97|1178.45|1167.65|1178.77|1167.97|1178.45|1167.65|2
1643664970000|2022-01-31 21:36:10|1178.55|1167.75|1177.9|1167.1|1178.55|1167.75|1177.9|1167.1|6
1643664980000|2022-01-31 21:36:20|1177.8|1167|1177.73|1166.93|1177.8|1167|1177.62|1166.82|5
1643664990000|2022-01-31 21:36:30|1177.68|1166.88|1177.6|1166.8|1177.69|1166.89|1177.57|1166.77|5
1643665010000|2022-01-31 21:36:50|1177.45|1166.65|1177.25|1166.45|1177.45|1166.65|1177.25|1166.45|2
1643665020000|2022-01-31 21:37:00|1177.37|1166.57|1177.91|1167.11|1177.91|1167.11|1177.37|1166.57|5
1643665030000|2022-01-31 21:37:10|1177.86|1167.06|1177.46|1166.66|1177.86|1167.06|1177.46|1166.66|3
1643665040000|2022-01-31 21:37:20|1177.4|1166.6|1176.9|1166.1|1177.4|1166.6|1176.84|1166.04|4
1643665050000|2022-01-31 21:37:30|1176.84|1166.04|1176.9|1166.1|1176.9|1166.1|1176.84|1166.04|2
1643665060000|2022-01-31 21:37:40|1176.77|1165.97|1176.67|1165.87|1176.77|1165.97|1176.27|1165.47|6
1643665070000|2022-01-31 21:37:50|1176.73|1165.93|1176.67|1165.87|1176.77|1165.97|1176.67|1165.87|3
1643665080000|2022-01-31 21:38:00|1176.5|1165.7|1176.77|1165.97|1176.77|1165.97|1176.5|1165.7|2
1643665090000|2022-01-31 21:38:10|1176.67|1165.87|1176.5|1165.7|1176.67|1165.87|1176.5|1165.7|3
1643665100000|2022-01-31 21:38:20|1176.67|1165.87|1176.67|1165.87|1176.67|1165.87|1176.67|1165.87|1
1643665110000|2022-01-31 21:38:30|1176.27|1165.47|1176|1165.2|1176.27|1165.47|1176|1165.2|2
1643665120000|2022-01-31 21:38:40|1175.9|1165.1|1175.25|1164.45|1175.9|1165.1|1175.25|1164.45|6
1643665140000|2022-01-31 21:39:00|1175.35|1164.55|1175.4|1164.6|1175.5|1164.7|1175.35|1164.55|3
1643665150000|2022-01-31 21:39:10|1174.95|1164.15|1174.9|1164.1|1175.03|1164.23|1174.82|1164.02|6
1643665170000|2022-01-31 21:39:30|1175.07|1164.27|1175.21|1164.41|1175.21|1164.41|1175.07|1164.27|2
1643665180000|2022-01-31 21:39:40|1175.08|1164.28|1175.08|1164.28|1175.08|1164.28|1175.08|1164.28|1
1643665190000|2022-01-31 21:39:50|1175.04|1164.24|1175.08|1164.28|1175.08|1164.28|1175.04|1164.24|2
1643665200000|2022-01-31 21:40:00|1175.09|1164.29|1175.56|1164.76|1175.85|1165.05|1175.09|1164.29|5
1643665210000|2022-01-31 21:40:10|1175.8|1165|1175.56|1164.76|1175.8|1165|1175.55|1164.75|3
1643665220000|2022-01-31 21:40:20|1175.62|1164.82|1175.63|1164.83|1175.63|1164.83|1175.62|1164.82|2
1643665230000|2022-01-31 21:40:30|1175.62|1164.82|1175.75|1164.95|1175.79|1164.99|1175.62|1164.82|4
1643665240000|2022-01-31 21:40:40|1175.7|1164.9|1175.66|1164.86|1175.82|1165.02|1175.63|1164.83|4
1643665250000|2022-01-31 21:40:50|1176|1165.2|1176.11|1165.31|1176.2|1165.4|1176|1165.2|4
1643665260000|2022-01-31 21:41:00|1176|1165.2|1175.99|1165.19|1176.07|1165.27|1175.82|1165.02|8
1643665270000|2022-01-31 21:41:10|1176.1|1165.3|1176.22|1165.42|1176.3|1165.5|1176.1|1165.3|3
1643665280000|2022-01-31 21:41:20|1176.1|1165.3|1175.9|1165.1|1176.1|1165.3|1175.9|1165.1|6
1643665300000|2022-01-31 21:41:40|1175.99|1165.19|1176.1|1165.3|1176.1|1165.3|1175.99|1165.19|4
1643665320000|2022-01-31 21:42:00|1176.2|1165.4|1176.14|1165.34|1176.33|1165.53|1176.14|1165.34|3
1643665330000|2022-01-31 21:42:10|1176.04|1165.24|1176.04|1165.24|1176.04|1165.24|1176.04|1165.24|1
1643665340000|2022-01-31 21:42:20|1176.33|1165.53|1176.07|1165.27|1176.33|1165.53|1176.07|1165.27|2
1643665350000|2022-01-31 21:42:30|1175.95|1165.15|1175.95|1165.15|1175.95|1165.15|1175.95|1165.15|1
1643665360000|2022-01-31 21:42:40|1175.85|1165.05|1175.85|1165.05|1175.85|1165.05|1175.85|1165.05|1
1643665370000|2022-01-31 21:42:50|1175.88|1165.08|1175.93|1165.13|1175.93|1165.13|1175.88|1165.08|2
1643665380000|2022-01-31 21:43:00|1176.15|1165.35|1176.18|1165.38|1176.2|1165.4|1176.15|1165.35|5
1643665390000|2022-01-31 21:43:10|1176.19|1165.39|1176.29|1165.49|1176.79|1165.99|1176.1|1165.3|7
1643665400000|2022-01-31 21:43:20|1176.28|1165.48|1176.91|1166.11|1176.91|1166.11|1176.28|1165.48|3
1643665410000|2022-01-31 21:43:30|1176.98|1166.18|1176.98|1166.18|1176.98|1166.18|1176.91|1166.11|3
1643665420000|2022-01-31 21:43:40|1176.97|1166.17|1176.6|1165.8|1176.97|1166.17|1176.6|1165.8|5
1643665440000|2022-01-31 21:44:00|1176.61|1165.81|1176.1|1165.3|1176.61|1165.81|1176.1|1165.3|3
1643665450000|2022-01-31 21:44:10|1176.11|1165.31|1176.99|1166.19|1177.06|1166.26|1176.05|1165.25|9
1643665470000|2022-01-31 21:44:30|1176.9|1166.1|1176.68|1165.88|1177.11|1166.31|1176.68|1165.88|8
1643665480000|2022-01-31 21:44:40|1176.2|1165.4|1176.22|1165.42|1176.22|1165.42|1176.1|1165.3|8
1643665490000|2022-01-31 21:44:50|1176.68|1165.88|1176.62|1165.82|1176.68|1165.88|1176.62|1165.82|2
1643665500000|2022-01-31 21:45:00|1177.1|1166.3|1176.9|1166.1|1177.1|1166.3|1176.9|1166.1|3
1643665510000|2022-01-31 21:45:10|1177.05|1166.25|1177.41|1166.61|1177.83|1167.03|1176.88|1166.08|7
1643665520000|2022-01-31 21:45:20|1177.54|1166.74|1177.41|1166.61|1177.54|1166.74|1177.41|1166.61|2
1643665530000|2022-01-31 21:45:30|1177.77|1166.97|1177.77|1166.97|1177.77|1166.97|1177.77|1166.97|1
1643665540000|2022-01-31 21:45:40|1177.7|1166.9|1177.59|1166.79|1177.7|1166.9|1177.59|1166.79|2
1643665550000|2022-01-31 21:45:50|1177.45|1166.65|1177.03|1166.23|1177.45|1166.65|1176.91|1166.11|6
1643665560000|2022-01-31 21:46:00|1177.13|1166.33|1176.91|1166.11|1177.2|1166.4|1176.91|1166.11|3
1643665570000|2022-01-31 21:46:10|1177.16|1166.36|1176.99|1166.19|1177.27|1166.47|1176.91|1166.11|4
1643665580000|2022-01-31 21:46:20|1176.93|1166.13|1176.99|1166.19|1176.99|1166.19|1176.93|1166.13|2
1643665620000|2022-01-31 21:47:00|1177.09|1166.29|1178.2|1167.4|1178.2|1167.4|1176.91|1166.11|11
1643665630000|2022-01-31 21:47:10|1177.9|1167.1|1177.44|1166.64|1177.9|1167.1|1177.11|1166.31|7
1643665640000|2022-01-31 21:47:20|1177|1166.2|1177|1166.2|1177|1166.2|1177|1166.2|1
1643665650000|2022-01-31 21:47:30|1176.91|1166.11|1176.9|1166.1|1176.91|1166.11|1176.9|1166.1|2
1643665660000|2022-01-31 21:47:40|1176.91|1166.11|1176.8|1166|1176.91|1166.11|1176.8|1166|2
1643665680000|2022-01-31 21:48:00|1176.7|1165.9|1176.7|1165.9|1176.7|1165.9|1176.7|1165.9|1
1643665690000|2022-01-31 21:48:10|1176.92|1166.12|1177.07|1166.27|1177.07|1166.27|1176.91|1166.11|4
1643665700000|2022-01-31 21:48:20|1176.91|1166.11|1176.91|1166.11|1176.91|1166.11|1176.91|1166.11|1
1643665710000|2022-01-31 21:48:30|1176.7|1165.9|1176.62|1165.82|1176.7|1165.9|1176.62|1165.82|2
1643665720000|2022-01-31 21:48:40|1176.2|1165.4|1176.35|1165.55|1176.6|1165.8|1176.2|1165.4|5
1643665740000|2022-01-31 21:49:00|1176.5|1165.7|1176|1165.2|1176.5|1165.7|1176|1165.2|4
1643665750000|2022-01-31 21:49:10|1176.25|1165.45|1176.25|1165.45|1176.25|1165.45|1176.25|1165.45|1
1643665760000|2022-01-31 21:49:20|1176.22|1165.42|1176.67|1165.87|1176.67|1165.87|1176.22|1165.42|6
1643665770000|2022-01-31 21:49:30|1176.79|1165.99|1177.08|1166.28|1177.26|1166.46|1176.79|1165.99|6
1643665780000|2022-01-31 21:49:40|1177.3|1166.5|1177.08|1166.28|1177.3|1166.5|1177.08|1166.28|2
1643665790000|2022-01-31 21:49:50|1177.25|1166.45|1176.91|1166.11|1177.25|1166.45|1176.91|1166.11|2
1643665800000|2022-01-31 21:50:00|1176.8|1166|1176.8|1166|1176.8|1166|1176.8|1166|1
1643665810000|2022-01-31 21:50:10|1176.3|1165.5|1176.95|1166.15|1176.95|1166.15|1176.3|1165.5|6
1643665820000|2022-01-31 21:50:20|1176.98|1166.18|1176.91|1166.11|1177.25|1166.45|1176.91|1166.11|6
1643665830000|2022-01-31 21:50:30|1176.86|1166.06|1176.91|1166.11|1176.91|1166.11|1176.86|1166.06|2
1643665840000|2022-01-31 21:50:40|1176.95|1166.15|1176.95|1166.15|1176.95|1166.15|1176.91|1166.11|3
1643665850000|2022-01-31 21:50:50|1177.25|1166.45|1177.25|1166.45|1177.25|1166.45|1177.25|1166.45|1
1643665860000|2022-01-31 21:51:00|1176.99|1166.19|1177.2|1166.4|1177.2|1166.4|1176.99|1166.19|2
1643665870000|2022-01-31 21:51:10|1177.15|1166.35|1177.15|1166.35|1177.15|1166.35|1177.15|1166.35|1
1643665890000|2022-01-31 21:51:30|1177.58|1166.78|1177.8|1167|1177.8|1167|1177.57|1166.77|3
1643665900000|2022-01-31 21:51:40|1177.79|1166.99|1177.64|1166.84|1177.8|1167|1177.64|1166.84|5
1643665920000|2022-01-31 21:52:00|1177.1|1166.3|1177.22|1166.42|1177.5|1166.7|1177.1|1166.3|4
1643665930000|2022-01-31 21:52:10|1177.25|1166.45|1177.61|1166.81|1177.61|1166.81|1177.25|1166.45|3
1643665940000|2022-01-31 21:52:20|1177.85|1167.05|1177.85|1167.05|1177.89|1167.09|1177.67|1166.87|5
1643665950000|2022-01-31 21:52:30|1178|1167.2|1177.99|1167.19|1178.13|1167.33|1177.99|1167.19|4
1643665960000|2022-01-31 21:52:40|1177.9|1167.1|1177.9|1167.1|1177.9|1167.1|1177.9|1167.1|1
1643665980000|2022-01-31 21:53:00|1178.05|1167.25|1179.4|1168.6|1179.9|1169.1|1177.97|1167.17|15
1643665990000|2022-01-31 21:53:10|1179.42|1168.62|1178.9|1168.1|1179.42|1168.62|1178.9|1168.1|4
1643666000000|2022-01-31 21:53:20|1178.92|1168.12|1179.34|1168.54|1179.34|1168.54|1178.92|1168.12|3
1643666010000|2022-01-31 21:53:30|1179.48|1168.68|1179.48|1168.68|1179.48|1168.68|1179.48|1168.68|1
1643666020000|2022-01-31 21:53:40|1179.62|1168.82|1179.73|1168.93|1179.73|1168.93|1179.56|1168.76|4
1643666030000|2022-01-31 21:53:50|1179.79|1168.99|1179.57|1168.77|1179.79|1168.99|1179.4|1168.6|10
1643666040000|2022-01-31 21:54:00|1179.58|1168.78|1179.6|1168.8|1179.6|1168.8|1179.58|1168.78|2
1643666050000|2022-01-31 21:54:10|1179.57|1168.77|1179.75|1168.95|1179.75|1168.95|1179.49|1168.69|3
1643666060000|2022-01-31 21:54:20|1179.5|1168.7|1179.6|1168.8|1179.6|1168.8|1179.49|1168.69|3
1643666070000|2022-01-31 21:54:30|1179.15|1168.35|1178.95|1168.15|1179.15|1168.35|1178.95|1168.15|2
1643666080000|2022-01-31 21:54:40|1179.4|1168.6|1179.4|1168.6|1179.4|1168.6|1179.4|1168.6|1
1643666090000|2022-01-31 21:54:50|1179.15|1168.35|1179.11|1168.31|1179.15|1168.35|1178.99|1168.19|3
1643666100000|2022-01-31 21:55:00|1179.12|1168.32|1179.95|1169.15|1179.96|1169.16|1178.99|1168.19|6
1643666110000|2022-01-31 21:55:10|1180.02|1169.22|1179.73|1168.93|1180.02|1169.22|1179.73|1168.93|6
1643666120000|2022-01-31 21:55:20|1179.72|1168.92|1179.63|1168.83|1179.72|1168.92|1179.63|1168.83|2
1643666130000|2022-01-31 21:55:30|1179.69|1168.89|1179.68|1168.88|1179.69|1168.89|1179.68|1168.88|2
1643666140000|2022-01-31 21:55:40|1179.63|1168.83|1179.55|1168.75|1179.68|1168.88|1179.55|1168.75|3
1643666150000|2022-01-31 21:55:50|1179.42|1168.62|1179.24|1168.44|1179.42|1168.62|1179.24|1168.44|2
1643666160000|2022-01-31 21:56:00|1179.25|1168.45|1179.08|1168.28|1179.25|1168.45|1179.05|1168.25|4
1643666180000|2022-01-31 21:56:20|1179.25|1168.45|1178.93|1168.13|1179.25|1168.45|1178.93|1168.13|3
1643666190000|2022-01-31 21:56:30|1178.9|1168.1|1178.93|1168.13|1178.93|1168.13|1178.14|1167.34|6
1643666200000|2022-01-31 21:56:40|1179.11|1168.31|1179.04|1168.24|1179.11|1168.31|1179.04|1168.24|2
1643666210000|2022-01-31 21:56:50|1179.35|1168.55|1179.25|1168.45|1179.35|1168.55|1179.07|1168.27|4
1643666220000|2022-01-31 21:57:00|1179.2|1168.4|1178.86|1168.06|1179.2|1168.4|1178.79|1167.99|7
1643666230000|2022-01-31 21:57:10|1178.95|1168.15|1178.9|1168.1|1178.95|1168.15|1178.9|1168.1|2
1643666240000|2022-01-31 21:57:20|1179.05|1168.25|1179.2|1168.4|1179.2|1168.4|1178.89|1168.09|8
1643666250000|2022-01-31 21:57:30|1178.9|1168.1|1178.9|1168.1|1178.9|1168.1|1178.9|1168.1|1
1643666260000|2022-01-31 21:57:40|1178.74|1167.94|1178.58|1167.78|1178.74|1167.94|1178.58|1167.78|2
1643666280000|2022-01-31 21:58:00|1178.74|1167.94|1178.6|1167.8|1178.74|1167.94|1178.6|1167.8|3
1643666290000|2022-01-31 21:58:10|1178.74|1167.94|1178.74|1167.94|1178.74|1167.94|1178.74|1167.94|1
1643666300000|2022-01-31 21:58:20|1178.6|1167.8|1178.6|1167.8|1178.6|1167.8|1178.6|1167.8|1
1643666310000|2022-01-31 21:58:30|1178.58|1167.78|1178.09|1167.29|1178.59|1167.79|1178.09|1167.29|5
1643666320000|2022-01-31 21:58:40|1177.9|1167.1|1177.82|1167.02|1177.9|1167.1|1177.82|1167.02|2
1643666330000|2022-01-31 21:58:50|1177.1|1166.3|1177.1|1166.3|1177.1|1166.3|1177.1|1166.3|1
1643666350000|2022-01-31 21:59:10|1177|1166.2|1177.86|1167.06|1177.86|1167.06|1177|1166.2|3
1643666360000|2022-01-31 21:59:20|1177.82|1167.02|1177.82|1167.02|1177.83|1167.03|1177.82|1167.02|3
1643666370000|2022-01-31 21:59:30|1177.78|1166.98|1177.58|1166.78|1177.78|1166.98|1177.58|1166.78|2
1643666380000|2022-01-31 21:59:40|1177.49|1166.69|1177.25|1166.45|1177.49|1166.69|1177.25|1166.45|2
1643666390000|2022-01-31 21:59:50|1177.48|1166.68|1177.48|1166.68|1177.48|1166.68|1177.48|1166.68|1
1643666400000|2022-01-31 22:00:00|1177.68|1166.88|1177.75|1166.95|1177.82|1167.02|1177.68|1166.88|3
1643666410000|2022-01-31 22:00:10|1177.67|1166.87|1177.87|1167.07|1177.87|1167.07|1177.67|1166.87|4
1643666420000|2022-01-31 22:00:20|1177.91|1167.11|1177.35|1166.55|1177.91|1167.11|1177.35|1166.55|4
1643666430000|2022-01-31 22:00:30|1177.4|1166.6|1177.38|1166.58|1177.4|1166.6|1177.38|1166.58|2
1643666440000|2022-01-31 22:00:40|1177.04|1166.24|1177.15|1166.35|1177.15|1166.35|1177.04|1166.24|3
1643666450000|2022-01-31 22:00:50|1177.39|1166.59|1177.55|1166.75|1177.55|1166.75|1177.39|1166.59|4
1643666460000|2022-01-31 22:01:00|1177.53|1166.73|1177.8|1167|1177.8|1167|1177.53|1166.73|6
1643666470000|2022-01-31 22:01:10|1177.75|1166.95|1177.89|1167.09|1177.89|1167.09|1177.75|1166.95|2
1643666480000|2022-01-31 22:01:20|1177.96|1167.16|1178.62|1167.82|1178.65|1167.85|1177.96|1167.16|4
1643666490000|2022-01-31 22:01:30|1178.61|1167.81|1178.54|1167.74|1178.61|1167.81|1178.54|1167.74|2
1643666500000|2022-01-31 22:01:40|1178.52|1167.72|1178.04|1167.24|1178.52|1167.72|1178.01|1167.21|5
1643666510000|2022-01-31 22:01:50|1178.31|1167.51|1178.1|1167.3|1178.31|1167.51|1178.1|1167.3|2
1643666520000|2022-01-31 22:02:00|1178.37|1167.57|1178.32|1167.52|1178.51|1167.71|1178.02|1167.22|7
1643666530000|2022-01-31 22:02:10|1178.26|1167.46|1179.26|1168.46|1179.26|1168.46|1178.26|1167.46|11
1643666540000|2022-01-31 22:02:20|1179.22|1168.42|1179.22|1168.42|1179.28|1168.48|1179.18|1168.38|4
1643666550000|2022-01-31 22:02:30|1179.47|1168.67|1179.2|1168.4|1179.47|1168.67|1179.2|1168.4|2
1643666570000|2022-01-31 22:02:50|1179.1|1168.3|1180.02|1169.22|1180.02|1169.22|1179.1|1168.3|11
1643666580000|2022-01-31 22:03:00|1180.09|1169.29|1180.52|1169.72|1180.54|1169.74|1180.04|1169.24|9
1643666590000|2022-01-31 22:03:10|1180.53|1169.73|1179.97|1169.17|1180.53|1169.73|1179.97|1169.17|4
1643666600000|2022-01-31 22:03:20|1179.91|1169.11|1179.14|1168.34|1179.91|1169.11|1179.14|1168.34|5
1643666610000|2022-01-31 22:03:30|1178.9|1168.1|1178.9|1168.1|1178.9|1168.1|1178.9|1168.1|1
1643666620000|2022-01-31 22:03:40|1178.91|1168.11|1178.91|1168.11|1178.91|1168.11|1178.91|1168.11|1
1643666630000|2022-01-31 22:03:50|1179.13|1168.33|1179.03|1168.23|1179.27|1168.47|1178.91|1168.11|6
1643666640000|2022-01-31 22:04:00|1179.02|1168.22|1178.81|1168.01|1179.02|1168.22|1178.74|1167.94|7
1643666650000|2022-01-31 22:04:10|1178.74|1167.94|1178.09|1167.29|1178.74|1167.94|1178.09|1167.29|6
1643666660000|2022-01-31 22:04:20|1177.94|1167.14|1177.58|1166.78|1177.94|1167.14|1177.58|1166.78|6
1643666680000|2022-01-31 22:04:40|1177.54|1166.74|1177.88|1167.08|1177.88|1167.08|1177.53|1166.73|7
1643666690000|2022-01-31 22:04:50|1178.04|1167.24|1178.04|1167.24|1178.04|1167.24|1178.04|1167.24|1
1643666700000|2022-01-31 22:05:00|1177.92|1167.12|1177.92|1167.12|1177.92|1167.12|1177.92|1167.12|1
1643666710000|2022-01-31 22:05:10|1177.96|1167.16|1177.96|1167.16|1177.96|1167.16|1177.96|1167.16|1
1643666720000|2022-01-31 22:05:20|1178.03|1167.23|1178.32|1167.52|1178.32|1167.52|1178.03|1167.23|2
1643666730000|2022-01-31 22:05:30|1178.66|1167.86|1178.13|1167.33|1178.66|1167.86|1178.1|1167.3|4
1643666740000|2022-01-31 22:05:40|1178.05|1167.25|1177.04|1166.24|1178.05|1167.25|1177.04|1166.24|9
1643666750000|2022-01-31 22:05:50|1177.05|1166.25|1177.04|1166.24|1177.05|1166.25|1177.04|1166.24|2
1643666760000|2022-01-31 22:06:00|1176.93|1166.13|1177.1|1166.3|1177.17|1166.37|1176.93|1166.13|5
1643666770000|2022-01-31 22:06:10|1176.95|1166.15|1177.49|1166.69|1177.49|1166.69|1176.95|1166.15|6
1643666780000|2022-01-31 22:06:20|1177.5|1166.7|1177.49|1166.69|1177.5|1166.7|1177.49|1166.69|2
1643666800000|2022-01-31 22:06:40|1177.41|1166.61|1177.04|1166.24|1177.41|1166.61|1177.04|1166.24|4
1643666810000|2022-01-31 22:06:50|1176.94|1166.14|1176.62|1165.82|1176.94|1166.14|1176.62|1165.82|4
1643666820000|2022-01-31 22:07:00|1176.37|1165.57|1176.94|1166.14|1176.95|1166.15|1176.37|1165.57|6
1643666830000|2022-01-31 22:07:10|1176.93|1166.13|1177.11|1166.31|1177.11|1166.31|1176.93|1166.13|2
1643666840000|2022-01-31 22:07:20|1177|1166.2|1176.28|1165.48|1177|1166.2|1176.28|1165.48|8
1643666860000|2022-01-31 22:07:40|1176.21|1165.41|1176.09|1165.29|1176.21|1165.41|1176.09|1165.29|2
1643666870000|2022-01-31 22:07:50|1176.21|1165.41|1176.28|1165.48|1176.28|1165.48|1176.09|1165.29|4
1643666880000|2022-01-31 22:08:00|1176.35|1165.55|1176.35|1165.55|1176.35|1165.55|1176.35|1165.55|1
1643666910000|2022-01-31 22:08:30|1176.27|1165.47|1176.21|1165.41|1176.27|1165.47|1176.21|1165.41|2
1643666930000|2022-01-31 22:08:50|1176.38|1165.58|1177.04|1166.24|1177.04|1166.24|1176.38|1165.58|6
1643666940000|2022-01-31 22:09:00|1177.14|1166.34|1177.14|1166.34|1177.14|1166.34|1177.14|1166.34|1
1643666990000|2022-01-31 22:09:50|1177.11|1166.31|1177.11|1166.31|1177.11|1166.31|1177.11|1166.31|1
1643667000000|2022-01-31 22:10:00|1177.08|1166.28|1177.08|1166.28|1177.08|1166.28|1177|1166.2|3
1643667010000|2022-01-31 22:10:10|1176.9|1166.1|1176.95|1166.15|1176.95|1166.15|1176.9|1166.1|2
1643667080000|2022-01-31 22:11:20|1176.9|1166.1|1176.9|1166.1|1176.9|1166.1|1176.9|1166.1|1
1643667090000|2022-01-31 22:11:30|1176.95|1166.15|1177.22|1166.42|1177.22|1166.42|1176.95|1166.15|5
1643667110000|2022-01-31 22:11:50|1177.26|1166.46|1177.23|1166.43|1177.3|1166.5|1177.22|1166.42|4
1643667120000|2022-01-31 22:12:00|1177.22|1166.42|1177.37|1166.57|1177.45|1166.65|1177.22|1166.42|3
1643667130000|2022-01-31 22:12:10|1177.53|1166.73|1177.53|1166.73|1177.53|1166.73|1177.52|1166.72|3
1643667150000|2022-01-31 22:12:30|1177.56|1166.76|1177.35|1166.55|1177.56|1166.76|1177.35|1166.55|3
1643667160000|2022-01-31 22:12:40|1177.04|1166.24|1177.04|1166.24|1177.04|1166.24|1177.04|1166.24|1
1643667190000|2022-01-31 22:13:10|1176.9|1166.1|1176.9|1166.1|1176.9|1166.1|1176.9|1166.1|1
1643667200000|2022-01-31 22:13:20|1177.04|1166.24|1177.46|1166.66|1177.46|1166.66|1177.04|1166.24|8
1643667210000|2022-01-31 22:13:30|1177.45|1166.65|1177.6|1166.8|1177.74|1166.94|1177.45|1166.65|3
1643667240000|2022-01-31 22:14:00|1177.61|1166.81|1177.84|1167.04|1177.85|1167.05|1177.43|1166.63|6
1643667250000|2022-01-31 22:14:10|1177.69|1166.89|1177.9|1167.1|1177.9|1167.1|1177.55|1166.75|7
1643667260000|2022-01-31 22:14:20|1177.95|1167.15|1177.68|1166.88|1177.95|1167.15|1177.68|1166.88|4
1643667270000|2022-01-31 22:14:30|1177.77|1166.97|1177.81|1167.01|1177.81|1167.01|1177.77|1166.97|2
1643667280000|2022-01-31 22:14:40|1177.4|1166.6|1177.4|1166.6|1177.4|1166.6|1177.4|1166.6|1
1643667300000|2022-01-31 22:15:00|1177.34|1166.54|1177.76|1166.96|1177.76|1166.96|1177.34|1166.54|3
1643667310000|2022-01-31 22:15:10|1177.81|1167.01|1177.76|1166.96|1177.81|1167.01|1177.67|1166.87|3
1643667320000|2022-01-31 22:15:20|1177.67|1166.87|1177.67|1166.87|1177.67|1166.87|1177.67|1166.87|1
1643667330000|2022-01-31 22:15:30|1177.66|1166.86|1177.66|1166.86|1177.66|1166.86|1177.66|1166.86|1
1643667350000|2022-01-31 22:15:50|1177.65|1166.85|1177.65|1166.85|1177.65|1166.85|1177.65|1166.85|1
1643667360000|2022-01-31 22:16:00|1177.41|1166.61|1177.03|1166.23|1177.48|1166.68|1177.03|1166.23|6
1643667370000|2022-01-31 22:16:10|1176.9|1166.1|1176.9|1166.1|1176.9|1166.1|1176.9|1166.1|1
1643667380000|2022-01-31 22:16:20|1176.68|1165.88|1176.68|1165.88|1176.68|1165.88|1176.68|1165.88|1
1643667410000|2022-01-31 22:16:50|1176.9|1166.1|1177.04|1166.24|1177.04|1166.24|1176.9|1166.1|4
1643667420000|2022-01-31 22:17:00|1177.14|1166.34|1177.2|1166.4|1177.2|1166.4|1177.14|1166.34|2
1643667430000|2022-01-31 22:17:10|1177.41|1166.61|1177.04|1166.24|1177.41|1166.61|1177.04|1166.24|2
1643667470000|2022-01-31 22:17:50|1177.2|1166.4|1177.2|1166.4|1177.2|1166.4|1177.2|1166.4|1
1643667480000|2022-01-31 22:18:00|1177.25|1166.45|1177.9|1167.1|1177.9|1167.1|1177.2|1166.4|4
1643667490000|2022-01-31 22:18:10|1178.18|1167.38|1178.9|1168.1|1178.9|1168.1|1177.94|1167.14|6
1643667500000|2022-01-31 22:18:20|1178.3|1167.5|1177.85|1167.05|1178.3|1167.5|1177.85|1167.05|3
1643667510000|2022-01-31 22:18:30|1177.81|1167.01|1177.81|1167.01|1177.81|1167.01|1177.81|1167.01|1
1643667530000|2022-01-31 22:18:50|1177.52|1166.72|1178.19|1167.39|1178.19|1167.39|1177.52|1166.72|8
1643667540000|2022-01-31 22:19:00|1178.6|1167.8|1178.67|1167.87|1178.76|1167.96|1178.51|1167.71|6
1643667560000|2022-01-31 22:19:20|1178.69|1167.89|1178.69|1167.89|1178.69|1167.89|1178.69|1167.89|1
1643667570000|2022-01-31 22:19:30|1178.76|1167.96|1178.57|1167.77|1178.76|1167.96|1178.57|1167.77|2
1643667580000|2022-01-31 22:19:40|1178.65|1167.85|1178.89|1168.09|1178.89|1168.09|1178.65|1167.85|3
1643667590000|2022-01-31 22:19:50|1178.9|1168.1|1179.39|1168.59|1179.39|1168.59|1178.9|1168.1|6
1643667600000|2022-01-31 22:20:00|1179.38|1168.58|1179.67|1168.87|1179.67|1168.87|1179.38|1168.58|5
1643667620000|2022-01-31 22:20:20|1179.6|1168.8|1179.51|1168.71|1179.8|1169|1179.3|1168.5|6
1643667630000|2022-01-31 22:20:30|1179.5|1168.7|1179.1|1168.3|1179.5|1168.7|1179.1|1168.3|2
1643667640000|2022-01-31 22:20:40|1178.9|1168.1|1178.9|1168.1|1178.9|1168.1|1178.9|1168.1|1
1643667660000|2022-01-31 22:21:00|1178.67|1167.87|1178.82|1168.02|1178.82|1168.02|1178.67|1167.87|2
1643667680000|2022-01-31 22:21:20|1178.72|1167.92|1178.69|1167.89|1178.72|1167.92|1178.69|1167.89|2
1643667690000|2022-01-31 22:21:30|1178.9|1168.1|1179.1|1168.3|1179.1|1168.3|1178.9|1168.1|2
1643667700000|2022-01-31 22:21:40|1178.99|1168.19|1181.41|1170.61|1181.41|1170.61|1178.99|1168.19|11
1643667710000|2022-01-31 22:21:50|1181.92|1171.12|1183.4|1172.6|1183.85|1173.05|1181.92|1171.12|14
1643667720000|2022-01-31 22:22:00|1183.51|1172.71|1182.55|1171.75|1183.8|1173|1182.55|1171.75|13
1643667730000|2022-01-31 22:22:10|1182.72|1171.92|1182.22|1171.42|1182.72|1171.92|1182.22|1171.42|5
1643667740000|2022-01-31 22:22:20|1182|1171.2|1182|1171.2|1182|1171.2|1182|1171.2|1
1643667750000|2022-01-31 22:22:30|1181.9|1171.1|1181.9|1171.1|1181.9|1171.1|1181.9|1171.1|1
1643667760000|2022-01-31 22:22:40|1182.15|1171.35|1182.25|1171.45|1182.25|1171.45|1182.15|1171.35|2
1643667770000|2022-01-31 22:22:50|1182.15|1171.35|1181.9|1171.1|1182.64|1171.84|1181.9|1171.1|10
1643667780000|2022-01-31 22:23:00|1181.81|1171.01|1181.9|1171.1|1181.9|1171.1|1181.81|1171.01|2
1643667790000|2022-01-31 22:23:10|1181.71|1170.91|1181.8|1171|1181.8|1171|1181.55|1170.75|5
1643667800000|2022-01-31 22:23:20|1181.65|1170.85|1181.9|1171.1|1181.9|1171.1|1181.65|1170.85|5
1643667810000|2022-01-31 22:23:30|1181.57|1170.77|1181.45|1170.65|1181.57|1170.77|1181.05|1170.25|4
1643667820000|2022-01-31 22:23:40|1181.52|1170.72|1181.55|1170.75|1181.66|1170.86|1181.52|1170.72|4
1643667830000|2022-01-31 22:23:50|1181.24|1170.44|1180.61|1169.81|1181.24|1170.44|1180.6|1169.8|7
1643667840000|2022-01-31 22:24:00|1180.52|1169.72|1179.55|1168.75|1180.52|1169.72|1179.54|1168.74|7
1643667850000|2022-01-31 22:24:10|1179.61|1168.81|1179.45|1168.65|1179.61|1168.81|1179.45|1168.65|4
1643667860000|2022-01-31 22:24:20|1179.56|1168.76|1179.45|1168.65|1179.56|1168.76|1179.45|1168.65|2
1643667870000|2022-01-31 22:24:30|1179.05|1168.25|1179.4|1168.6|1179.49|1168.69|1178.95|1168.15|6
1643667880000|2022-01-31 22:24:40|1179.3|1168.5|1179.43|1168.63|1179.43|1168.63|1179.3|1168.5|3
1643667890000|2022-01-31 22:24:50|1179.51|1168.71|1179.51|1168.71|1179.95|1169.15|1179.51|1168.71|3
1643667900000|2022-01-31 22:25:00|1179.4|1168.6|1179.4|1168.6|1179.4|1168.6|1179.4|1168.6|1
1643667910000|2022-01-31 22:25:10|1179.57|1168.77|1179.51|1168.71|1179.57|1168.77|1179.51|1168.71|2
1643667920000|2022-01-31 22:25:20|1179.11|1168.31|1179.51|1168.71|1179.51|1168.71|1179.11|1168.31|4
1643667930000|2022-01-31 22:25:30|1179.11|1168.31|1179.51|1168.71|1179.51|1168.71|1179.11|1168.31|2
1643667940000|2022-01-31 22:25:40|1179.43|1168.63|1179.11|1168.31|1179.43|1168.63|1179.11|1168.31|2
1643667950000|2022-01-31 22:25:50|1179.43|1168.63|1179.43|1168.63|1179.61|1168.81|1179.11|1168.31|5
1643667960000|2022-01-31 22:26:00|1179.22|1168.42|1179.45|1168.65|1179.56|1168.76|1179.05|1168.25|5
1643667970000|2022-01-31 22:26:10|1179.75|1168.95|1179.75|1168.95|1179.75|1168.95|1179.75|1168.95|1
1643667980000|2022-01-31 22:26:20|1179.56|1168.76|1179.9|1169.1|1179.9|1169.1|1179.56|1168.76|2
1643668010000|2022-01-31 22:26:50|1179.05|1168.25|1179.8|1169|1179.8|1169|1179.05|1168.25|2
1643668030000|2022-01-31 22:27:10|1179.46|1168.66|1179.56|1168.76|1179.56|1168.76|1179.46|1168.66|2
1643668040000|2022-01-31 22:27:20|1179.38|1168.58|1179.27|1168.47|1179.38|1168.58|1179.27|1168.47|2
1643668060000|2022-01-31 22:27:40|1179.72|1168.92|1179.69|1168.89|1179.9|1169.1|1179.69|1168.89|3
1643668090000|2022-01-31 22:28:10|1179.75|1168.95|1179.56|1168.76|1179.9|1169.1|1179.56|1168.76|7
1643668100000|2022-01-31 22:28:20|1179.69|1168.89|1179.69|1168.89|1179.69|1168.89|1179.69|1168.89|1
1643668110000|2022-01-31 22:28:30|1179.43|1168.63|1179.69|1168.89|1179.69|1168.89|1179.43|1168.63|2
1643668130000|2022-01-31 22:28:50|1179.65|1168.85|1179.75|1168.95|1179.75|1168.95|1179.65|1168.85|2
1643668150000|2022-01-31 22:29:10|1179.7|1168.9|1179.7|1168.9|1179.7|1168.9|1179.7|1168.9|1
1643668180000|2022-01-31 22:29:40|1179.35|1168.55|1179.35|1168.55|1179.35|1168.55|1179.35|1168.55|1
1643668190000|2022-01-31 22:29:50|1179.3|1168.5|1179.3|1168.5|1179.3|1168.5|1179.3|1168.5|1
1643668200000|2022-01-31 22:30:00|1179.2|1168.4|1179.9|1169.1|1179.9|1169.1|1179.2|1168.4|3
1643668210000|2022-01-31 22:30:10|1180.09|1169.29|1181.06|1170.26|1181.35|1170.55|1179.9|1169.1|5
1643668220000|2022-01-31 22:30:20|1181.09|1170.29|1181.09|1170.29|1181.09|1170.29|1180.9|1170.1|3
1643668230000|2022-01-31 22:30:30|1181.47|1170.67|1182.9|1172.1|1182.9|1172.1|1181.4|1170.6|8
1643668260000|2022-01-31 22:31:00|1182.82|1172.02|1183.3|1172.5|1183.3|1172.5|1182.82|1172.02|2
1643668270000|2022-01-31 22:31:10|1183.15|1172.35|1182.9|1172.1|1183.15|1172.35|1182.9|1172.1|2
1643668300000|2022-01-31 22:31:40|1182.7|1171.9|1182.51|1171.71|1182.72|1171.92|1182.5|1171.7|5
1643668310000|2022-01-31 22:31:50|1182.4|1171.6|1181.57|1170.77|1182.4|1171.6|1181.57|1170.77|3
1643668320000|2022-01-31 22:32:00|1181.53|1170.73|1180.83|1170.03|1181.53|1170.73|1180.82|1170.02|5
1643668330000|2022-01-31 22:32:10|1180.9|1170.1|1180.4|1169.6|1180.9|1170.1|1180.4|1169.6|3
1643668350000|2022-01-31 22:32:30|1180.28|1169.48|1180.3|1169.5|1180.3|1169.5|1180.28|1169.48|2
1643668390000|2022-01-31 22:33:10|1179.9|1169.1|1179.9|1169.1|1179.9|1169.1|1179.9|1169.1|1
1643668430000|2022-01-31 22:33:50|1179.85|1169.05|1179.85|1169.05|1179.85|1169.05|1179.85|1169.05|1
1643668440000|2022-01-31 22:34:00|1179.9|1169.1|1179.9|1169.1|1179.9|1169.1|1179.9|1169.1|1
1643668450000|2022-01-31 22:34:10|1179.8|1169|1179.8|1169|1179.8|1169|1179.8|1169|1
1643668470000|2022-01-31 22:34:30|1179.85|1169.05|1179.85|1169.05|1179.85|1169.05|1179.85|1169.05|1
1643668480000|2022-01-31 22:34:40|1179.9|1169.1|1179.88|1169.08|1179.9|1169.1|1179.87|1169.07|3
1643668490000|2022-01-31 22:34:50|1179.7|1168.9|1179.84|1169.04|1179.84|1169.04|1179.7|1168.9|2
1643668500000|2022-01-31 22:35:00|1180.12|1169.32|1180.19|1169.39|1180.19|1169.39|1180.12|1169.32|2
1643668510000|2022-01-31 22:35:10|1180.21|1169.41|1179.7|1168.9|1180.21|1169.41|1179.7|1168.9|3
1643668520000|2022-01-31 22:35:20|1179.63|1168.83|1179.13|1168.33|1179.63|1168.83|1179.13|1168.33|3
1643668530000|2022-01-31 22:35:30|1179.54|1168.74|1179.13|1168.33|1179.54|1168.74|1179.13|1168.33|2
1643668570000|2022-01-31 22:36:10|1178.9|1168.1|1178.64|1167.84|1178.9|1168.1|1178.64|1167.84|2
1643668580000|2022-01-31 22:36:20|1178.9|1168.1|1178.9|1168.1|1178.9|1168.1|1178.9|1168.1|1
1643668590000|2022-01-31 22:36:30|1178.8|1168|1178.8|1168|1178.8|1168|1178.8|1168|1
1643668600000|2022-01-31 22:36:40|1178.6|1167.8|1178.56|1167.76|1178.6|1167.8|1178.56|1167.76|2
1643668610000|2022-01-31 22:36:50|1178.55|1167.75|1178.56|1167.76|1178.56|1167.76|1178.55|1167.75|2
1643668620000|2022-01-31 22:37:00|1178.6|1167.8|1178.56|1167.76|1178.6|1167.8|1178.56|1167.76|2
1643668630000|2022-01-31 22:37:10|1178.46|1167.66|1178.46|1167.66|1178.46|1167.66|1178.46|1167.66|1
1643668640000|2022-01-31 22:37:20|1178.06|1167.26|1178.06|1167.26|1178.06|1167.26|1178.06|1167.26|1
1643668650000|2022-01-31 22:37:30|1177.9|1167.1|1177.9|1167.1|1177.9|1167.1|1177.9|1167.1|1
1643668660000|2022-01-31 22:37:40|1177.55|1166.75|1176.9|1166.1|1177.55|1166.75|1176.83|1166.03|4
1643668670000|2022-01-31 22:37:50|1176.78|1165.98|1176.78|1165.98|1176.78|1165.98|1176.78|1165.98|1
1643668680000|2022-01-31 22:38:00|1176.8|1166|1176.8|1166|1176.8|1166|1176.8|1166|1
1643668690000|2022-01-31 22:38:10|1176.4|1165.6|1176.69|1165.89|1176.8|1166|1176.4|1165.6|3
1643668700000|2022-01-31 22:38:20|1176.68|1165.88|1176.46|1165.66|1176.68|1165.88|1176.18|1165.38|3
1643668710000|2022-01-31 22:38:30|1176.43|1165.63|1175.9|1165.1|1176.43|1165.63|1175.9|1165.1|5
1643668720000|2022-01-31 22:38:40|1176.15|1165.35|1176.15|1165.35|1176.15|1165.35|1176.15|1165.35|1
1643668730000|2022-01-31 22:38:50|1176.24|1165.44|1176.19|1165.39|1176.24|1165.44|1176.07|1165.27|6
1643668740000|2022-01-31 22:39:00|1176|1165.2|1176|1165.2|1176|1165.2|1176|1165.2|1
1643668750000|2022-01-31 22:39:10|1176.15|1165.35|1176.1|1165.3|1176.35|1165.55|1176.1|1165.3|3
1643668790000|2022-01-31 22:39:50|1176.35|1165.55|1176.14|1165.34|1176.35|1165.55|1176.14|1165.34|2
1643668800000|2022-01-31 22:40:00|1176.29|1165.49|1176.29|1165.49|1176.29|1165.49|1176.29|1165.49|1
1643668810000|2022-01-31 22:40:10|1176|1165.2|1176.29|1165.49|1176.29|1165.49|1176|1165.2|2
1643668840000|2022-01-31 22:40:40|1176.34|1165.54|1176.62|1165.82|1176.62|1165.82|1176.34|1165.54|6
1643668850000|2022-01-31 22:40:50|1176.58|1165.78|1176.59|1165.79|1176.59|1165.79|1176.58|1165.78|2
1643668860000|2022-01-31 22:41:00|1176.75|1165.95|1176.59|1165.79|1176.75|1165.95|1176.59|1165.79|2
1643668870000|2022-01-31 22:41:10|1176.58|1165.78|1176.4|1165.6|1176.58|1165.78|1176.4|1165.6|2
1643668880000|2022-01-31 22:41:20|1175.85|1165.05|1175.85|1165.05|1175.85|1165.05|1175.85|1165.05|1
1643668910000|2022-01-31 22:41:50|1176.14|1165.34|1176.14|1165.34|1176.14|1165.34|1176.14|1165.34|1
1643668920000|2022-01-31 22:42:00|1176.45|1165.65|1176.24|1165.44|1176.45|1165.65|1175.95|1165.15|3
1643668940000|2022-01-31 22:42:20|1176.19|1165.39|1176.24|1165.44|1176.45|1165.65|1176.19|1165.39|4
1643668950000|2022-01-31 22:42:30|1175.9|1165.1|1176.19|1165.39|1176.4|1165.6|1175.9|1165.1|4
1643668960000|2022-01-31 22:42:40|1176.21|1165.41|1175.82|1165.02|1176.32|1165.52|1175.82|1165.02|3
1643668980000|2022-01-31 22:43:00|1175.47|1164.67|1175.47|1164.67|1175.47|1164.67|1175.47|1164.67|1
1643668990000|2022-01-31 22:43:10|1175.74|1164.94|1175.52|1164.72|1175.74|1164.94|1175.52|1164.72|2
1643669000000|2022-01-31 22:43:20|1175.74|1164.94|1175.54|1164.74|1175.74|1164.94|1175.54|1164.74|2
1643669010000|2022-01-31 22:43:30|1175.4|1164.6|1176.09|1165.29|1176.39|1165.59|1175.4|1164.6|5
1643669020000|2022-01-31 22:43:40|1176.16|1165.36|1176.16|1165.36|1176.16|1165.36|1176.16|1165.36|1
1643669030000|2022-01-31 22:43:50|1176.09|1165.29|1176.22|1165.42|1176.22|1165.42|1176.09|1165.29|2
1643669040000|2022-01-31 22:44:00|1176.5|1165.7|1176.56|1165.76|1176.66|1165.86|1176.5|1165.7|3
1643669060000|2022-01-31 22:44:20|1176.5|1165.7|1176.95|1166.15|1176.99|1166.19|1176.5|1165.7|6
1643669070000|2022-01-31 22:44:30|1176.91|1166.11|1177.57|1166.77|1177.86|1167.06|1176.91|1166.11|7
1643669080000|2022-01-31 22:44:40|1177.55|1166.75|1177.55|1166.75|1177.55|1166.75|1177.55|1166.75|1
1643669090000|2022-01-31 22:44:50|1177.57|1166.77|1177.57|1166.77|1177.57|1166.77|1177.57|1166.77|1
1643669100000|2022-01-31 22:45:00|1177.6|1166.8|1178.08|1167.28|1178.27|1167.47|1177.57|1166.77|6
1643669120000|2022-01-31 22:45:20|1178.05|1167.25|1178.25|1167.45|1178.25|1167.45|1178.05|1167.25|2
1643669130000|2022-01-31 22:45:30|1178.65|1167.85|1178.65|1167.85|1178.71|1167.91|1178.2|1167.4|5
1643669150000|2022-01-31 22:45:50|1178.4|1167.6|1178.4|1167.6|1178.65|1167.85|1178.4|1167.6|3
1643669170000|2022-01-31 22:46:10|1178.65|1167.85|1178.65|1167.85|1178.65|1167.85|1178.05|1167.25|5
1643669180000|2022-01-31 22:46:20|1178.25|1167.45|1177.4|1166.6|1178.65|1167.85|1177.4|1166.6|5
1643669190000|2022-01-31 22:46:30|1177.5|1166.7|1177.67|1166.87|1177.67|1166.87|1177.4|1166.6|3
1643669200000|2022-01-31 22:46:40|1177.17|1166.37|1177.48|1166.68|1177.67|1166.87|1177.17|1166.37|3
1643669210000|2022-01-31 22:46:50|1177.45|1166.65|1176.9|1166.1|1177.45|1166.65|1176.9|1166.1|2
1643669220000|2022-01-31 22:47:00|1176.82|1166.02|1176.82|1166.02|1176.82|1166.02|1176.82|1166.02|1
1643669230000|2022-01-31 22:47:10|1176.9|1166.1|1176.9|1166.1|1177.4|1166.6|1176.9|1166.1|3
1643669240000|2022-01-31 22:47:20|1176.84|1166.04|1176.82|1166.02|1176.9|1166.1|1176.82|1166.02|4
1643669250000|2022-01-31 22:47:30|1176.9|1166.1|1175.9|1165.1|1176.9|1166.1|1175.9|1165.1|4
1643669270000|2022-01-31 22:47:50|1175.8|1165|1175.8|1165|1175.8|1165|1175.4|1164.6|3
1643669280000|2022-01-31 22:48:00|1175.9|1165.1|1175.9|1165.1|1175.9|1165.1|1175.8|1165|3
1643669290000|2022-01-31 22:48:10|1175.8|1165|1175.8|1165|1175.8|1165|1175.8|1165|1
1643669300000|2022-01-31 22:48:20|1175.4|1164.6|1175.46|1164.66|1175.9|1165.1|1175.4|1164.6|4
1643669340000|2022-01-31 22:49:00|1175.34|1164.54|1174.93|1164.13|1175.34|1164.54|1174.93|1164.13|2
1643669360000|2022-01-31 22:49:20|1174.84|1164.04|1174.84|1164.04|1174.93|1164.13|1174.84|1164.04|3
1643669370000|2022-01-31 22:49:30|1174.43|1163.63|1173.4|1162.6|1174.84|1164.04|1173.4|1162.6|6
1643669380000|2022-01-31 22:49:40|1172.9|1162.1|1172.9|1162.1|1172.9|1162.1|1172.65|1161.85|3
1643669400000|2022-01-31 22:50:00|1172.85|1162.05|1172.51|1161.71|1172.85|1162.05|1172.51|1161.71|4
1643669420000|2022-01-31 22:50:20|1172.64|1161.84|1172.64|1161.84|1172.64|1161.84|1172.64|1161.84|1
1643669460000|2022-01-31 22:51:00|1172.62|1161.82|1172.64|1161.84|1172.64|1161.84|1172.62|1161.82|2
1643669470000|2022-01-31 22:51:10|1172.65|1161.85|1172.7|1161.9|1172.77|1161.97|1172.6|1161.8|5
1643669480000|2022-01-31 22:51:20|1172.77|1161.97|1172.65|1161.85|1172.77|1161.97|1172.65|1161.85|2
1643669490000|2022-01-31 22:51:30|1172.77|1161.97|1172.77|1161.97|1172.77|1161.97|1172.77|1161.97|1
1643669520000|2022-01-31 22:52:00|1172.73|1161.93|1172.92|1162.12|1172.92|1162.12|1172.73|1161.93|2
1643669530000|2022-01-31 22:52:10|1172.91|1162.11|1173.05|1162.25|1173.05|1162.25|1172.91|1162.11|4
1643669540000|2022-01-31 22:52:20|1173.1|1162.3|1173.05|1162.25|1173.1|1162.3|1173.05|1162.25|2
1643669560000|2022-01-31 22:52:40|1173.02|1162.22|1172.99|1162.19|1173.02|1162.22|1172.99|1162.19|2
1643669610000|2022-01-31 22:53:30|1172.57|1161.77|1172.68|1161.88|1172.68|1161.88|1172.57|1161.77|2
1643669620000|2022-01-31 22:53:40|1172.57|1161.77|1172.57|1161.77|1172.57|1161.77|1172.57|1161.77|1
1643669640000|2022-01-31 22:54:00|1172.2|1161.4|1173.05|1162.25|1173.14|1162.34|1172.14|1161.34|12
1643669650000|2022-01-31 22:54:10|1173.26|1162.46|1173.05|1162.25|1173.26|1162.46|1173.05|1162.25|2
1643669670000|2022-01-31 22:54:30|1173.55|1162.75|1173.82|1163.02|1173.82|1163.02|1173.55|1162.75|2
1643669700000|2022-01-31 22:55:00|1173.81|1163.01|1173.82|1163.02|1173.82|1163.02|1173.8|1163|3
1643669710000|2022-01-31 22:55:10|1173.67|1162.87|1173.82|1163.02|1173.82|1163.02|1173.67|1162.87|2
1643669720000|2022-01-31 22:55:20|1173.65|1162.85|1174.26|1163.46|1174.3|1163.5|1173.65|1162.85|7
1643669730000|2022-01-31 22:55:30|1174.27|1163.47|1174.9|1164.1|1174.9|1164.1|1174.27|1163.47|3
1643669740000|2022-01-31 22:55:40|1175.15|1164.35|1175.4|1164.6|1175.6|1164.8|1174.9|1164.1|7
1643669770000|2022-01-31 22:56:10|1175.29|1164.49|1175.4|1164.6|1175.4|1164.6|1175.29|1164.49|2
1643669780000|2022-01-31 22:56:20|1175.53|1164.73|1174.9|1164.1|1175.53|1164.73|1174.9|1164.1|3
1643669800000|2022-01-31 22:56:40|1174.73|1163.93|1174.73|1163.93|1174.73|1163.93|1174.73|1163.93|1
1643669810000|2022-01-31 22:56:50|1174.49|1163.69|1174.09|1163.29|1174.49|1163.69|1174.09|1163.29|2
1643669820000|2022-01-31 22:57:00|1174.37|1163.57|1174.37|1163.57|1174.37|1163.57|1174.37|1163.57|1
1643669840000|2022-01-31 22:57:20|1173.9|1163.1|1173.9|1163.1|1173.9|1163.1|1173.9|1163.1|1
1643669900000|2022-01-31 22:58:20|1173.99|1163.19|1173.99|1163.19|1174.49|1163.69|1173.9|1163.1|11
1643669920000|2022-01-31 22:58:40|1174.04|1163.24|1174.05|1163.25|1174.05|1163.25|1174.04|1163.24|2
1643669930000|2022-01-31 22:58:50|1174.04|1163.24|1174.26|1163.46|1174.38|1163.58|1174.04|1163.24|4
1643669940000|2022-01-31 22:59:00|1174.8|1164|1175|1164.2|1175|1164.2|1174.8|1164|4
1643669950000|2022-01-31 22:59:10|1175.22|1164.42|1175.19|1164.39|1175.22|1164.42|1175.19|1164.39|2
1643669970000|2022-01-31 22:59:30|1175.18|1164.38|1175.19|1164.39|1175.19|1164.39|1174.92|1164.12|3
1643669990000|2022-01-31 22:59:50|1175.05|1164.25|1175.05|1164.25|1175.05|1164.25|1175.05|1164.25|1
1643670000000|2022-01-31 23:00:00|1175|1164.2|1175.94|1165.14|1176.39|1165.59|1175|1164.2|7
1643670010000|2022-01-31 23:00:10|1175.9|1165.1|1176|1165.2|1176.4|1165.6|1175.9|1165.1|4
1643670020000|2022-01-31 23:00:20|1176.15|1165.35|1176.15|1165.35|1176.15|1165.35|1176.15|1165.35|1
1643670030000|2022-01-31 23:00:30|1175.81|1165.01|1176.15|1165.35|1176.25|1165.45|1175.81|1165.01|6
1643670040000|2022-01-31 23:00:40|1176.78|1165.98|1182.4|1171.6|1182.4|1171.6|1176.78|1165.98|16
1643670050000|2022-01-31 23:00:50|1182.96|1172.16|1182.9|1172.1|1183.38|1172.58|1182.88|1172.08|11
1643670060000|2022-01-31 23:01:00|1182.84|1172.04|1182.4|1171.6|1182.9|1172.1|1182.4|1171.6|4
1643670070000|2022-01-31 23:01:10|1182.82|1172.02|1182.4|1171.6|1182.82|1172.02|1182.4|1171.6|2
1643670080000|2022-01-31 23:01:20|1182.82|1172.02|1182.69|1171.89|1182.9|1172.1|1182.69|1171.89|3
1643670090000|2022-01-31 23:01:30|1182.79|1171.99|1182.29|1171.49|1182.9|1172.1|1182.19|1171.39|7
1643670100000|2022-01-31 23:01:40|1182.1|1171.3|1182.15|1171.35|1182.18|1171.38|1182.1|1171.3|4
1643670110000|2022-01-31 23:01:50|1182.25|1171.45|1182.9|1172.1|1182.9|1172.1|1182.25|1171.45|7
1643670120000|2022-01-31 23:02:00|1182.86|1172.06|1184.2|1173.4|1184.2|1173.4|1182.86|1172.06|13
1643670130000|2022-01-31 23:02:10|1184.3|1173.5|1187.53|1176.73|1187.67|1176.87|1184.3|1173.5|17
1643670140000|2022-01-31 23:02:20|1187.54|1176.74|1187.83|1177.03|1187.83|1177.03|1187.47|1176.67|6
1643670150000|2022-01-31 23:02:30|1187.84|1177.04|1189.67|1178.87|1189.67|1178.87|1187.84|1177.04|16
1643670160000|2022-01-31 23:02:40|1189.61|1178.81|1189.9|1179.1|1189.9|1179.1|1189.05|1178.25|10
1643670170000|2022-01-31 23:02:50|1189.99|1179.19|1190.49|1179.69|1190.49|1179.69|1189.99|1179.19|8
1643670180000|2022-01-31 23:03:00|1190.35|1179.55|1189.54|1178.74|1190.51|1179.71|1189.54|1178.74|5
1643670190000|2022-01-31 23:03:10|1189.04|1178.24|1188.6|1177.8|1189.04|1178.24|1188.45|1177.65|6
1643670200000|2022-01-31 23:03:20|1188.4|1177.6|1188.57|1177.77|1188.62|1177.82|1187.9|1177.1|6
1643670210000|2022-01-31 23:03:30|1188.63|1177.83|1186.9|1176.1|1188.63|1177.83|1186.83|1176.03|9
1643670220000|2022-01-31 23:03:40|1186.65|1175.85|1186.14|1175.34|1186.9|1176.1|1186.13|1175.33|7
1643670230000|2022-01-31 23:03:50|1186.54|1175.74|1185.4|1174.6|1186.9|1176.1|1185.4|1174.6|14
1643670240000|2022-01-31 23:04:00|1184.9|1174.1|1183.95|1173.15|1184.9|1174.1|1183.95|1173.15|4
1643670250000|2022-01-31 23:04:10|1183.9|1173.1|1183.9|1173.1|1183.9|1173.1|1183.9|1173.1|1
1643670260000|2022-01-31 23:04:20|1183.8|1173|1182.9|1172.1|1183.9|1173.1|1182.9|1172.1|5
1643670270000|2022-01-31 23:04:30|1182.8|1172|1182.8|1172|1182.8|1172|1182.8|1172|1
1643670280000|2022-01-31 23:04:40|1182.93|1172.13|1182.8|1172|1182.93|1172.13|1182.8|1172|2
1643670290000|2022-01-31 23:04:50|1182.9|1172.1|1182.9|1172.1|1182.9|1172.1|1182.9|1172.1|1
1643670310000|2022-01-31 23:05:10|1182.61|1171.81|1181.95|1171.15|1182.61|1171.81|1181.95|1171.15|3
1643670330000|2022-01-31 23:05:30|1181.9|1171.1|1182.61|1171.81|1182.77|1171.97|1181.9|1171.1|5
1643670340000|2022-01-31 23:05:40|1182.9|1172.1|1181.9|1171.1|1182.9|1172.1|1181.9|1171.1|5
1643670350000|2022-01-31 23:05:50|1181.65|1170.85|1181.6|1170.8|1181.65|1170.85|1181.6|1170.8|2
1643670360000|2022-01-31 23:06:00|1181.1|1170.3|1181.59|1170.79|1181.77|1170.97|1181.1|1170.3|8
1643670370000|2022-01-31 23:06:10|1181.4|1170.6|1180.9|1170.1|1181.4|1170.6|1180.9|1170.1|4
1643670390000|2022-01-31 23:06:30|1180.99|1170.19|1182.62|1171.82|1182.62|1171.82|1180.99|1170.19|12
1643670400000|2022-01-31 23:06:40|1182.33|1171.53|1182.17|1171.37|1182.33|1171.53|1182.17|1171.37|2
1643670410000|2022-01-31 23:06:50|1182.42|1171.62|1182.39|1171.59|1182.48|1171.68|1182.39|1171.59|5
1643670420000|2022-01-31 23:07:00|1182.6|1171.8|1182.6|1171.8|1182.6|1171.8|1182.6|1171.8|1
1643670430000|2022-01-31 23:07:10|1182.85|1172.05|1182.9|1172.1|1182.9|1172.1|1182.85|1172.05|2
1643670440000|2022-01-31 23:07:20|1183.1|1172.3|1182.65|1171.85|1183.1|1172.3|1182.64|1171.84|8
1643670450000|2022-01-31 23:07:30|1182.45|1171.65|1182.12|1171.32|1182.45|1171.65|1182.12|1171.32|4
1643670460000|2022-01-31 23:07:40|1182.17|1171.37|1182.05|1171.25|1182.17|1171.37|1182.05|1171.25|3
1643670470000|2022-01-31 23:07:50|1181.9|1171.1|1181.9|1171.1|1181.9|1171.1|1181.9|1171.1|1
1643670540000|2022-01-31 23:09:00|1181.89|1171.09|1181.89|1171.09|1181.89|1171.09|1181.89|1171.09|1
1643670550000|2022-01-31 23:09:10|1181.9|1171.1|1181.74|1170.94|1181.9|1171.1|1181.74|1170.94|3
1643670560000|2022-01-31 23:09:20|1181.15|1170.35|1181.89|1171.09|1181.89|1171.09|1181.15|1170.35|5
1643670600000|2022-01-31 23:10:00|1181.98|1171.18|1181.98|1171.18|1181.98|1171.18|1181.98|1171.18|1
1643670620000|2022-01-31 23:10:20|1181.92|1171.12|1182.05|1171.25|1182.05|1171.25|1181.92|1171.12|2
1643670630000|2022-01-31 23:10:30|1182.65|1171.85|1182.55|1171.75|1182.85|1172.05|1182.55|1171.75|6
1643670650000|2022-01-31 23:10:50|1182.05|1171.25|1182.05|1171.25|1182.05|1171.25|1182.05|1171.25|1
1643670660000|2022-01-31 23:11:00|1182.04|1171.24|1182.45|1171.65|1182.57|1171.77|1182.04|1171.24|4
1643670670000|2022-01-31 23:11:10|1182.57|1171.77|1182.82|1172.02|1182.82|1172.02|1182.57|1171.77|5
1643670680000|2022-01-31 23:11:20|1182.83|1172.03|1183.03|1172.23|1183.03|1172.23|1182.83|1172.03|3
1643670700000|2022-01-31 23:11:40|1183|1172.2|1182.95|1172.15|1183|1172.2|1182.95|1172.15|2
1643670710000|2022-01-31 23:11:50|1182.25|1171.45|1182.78|1171.98|1182.81|1172.01|1182.25|1171.45|3
1643670720000|2022-01-31 23:12:00|1182.71|1171.91|1182.9|1172.1|1182.9|1172.1|1182.7|1171.9|4
1643670750000|2022-01-31 23:12:30|1182.78|1171.98|1182.4|1171.6|1182.78|1171.98|1182.4|1171.6|2
1643670760000|2022-01-31 23:12:40|1182.2|1171.4|1182.2|1171.4|1182.2|1171.4|1182.2|1171.4|1
1643670770000|2022-01-31 23:12:50|1182.58|1171.78|1182.9|1172.1|1182.98|1172.18|1182.4|1171.6|11
1643670780000|2022-01-31 23:13:00|1182.98|1172.18|1183.24|1172.44|1183.33|1172.53|1182.98|1172.18|4
1643670800000|2022-01-31 23:13:20|1183|1172.2|1182.9|1172.1|1183|1172.2|1182.9|1172.1|2
1643670820000|2022-01-31 23:13:40|1182.4|1171.6|1181.72|1170.92|1182.4|1171.6|1181.72|1170.92|5
1643670830000|2022-01-31 23:13:50|1181.22|1170.42|1180.54|1169.74|1181.22|1170.42|1180.54|1169.74|5
1643670840000|2022-01-31 23:14:00|1180.14|1169.34|1180.71|1169.91|1180.71|1169.91|1180.14|1169.34|3
1643670850000|2022-01-31 23:14:10|1180.55|1169.75|1180.8|1170|1180.8|1170|1180.55|1169.75|5
1643670860000|2022-01-31 23:14:20|1180.67|1169.87|1181.17|1170.37|1181.17|1170.37|1180.67|1169.87|3
1643670870000|2022-01-31 23:14:30|1181.02|1170.22|1180.85|1170.05|1181.02|1170.22|1180.7|1169.9|6
1643670880000|2022-01-31 23:14:40|1180.9|1170.1|1180.9|1170.1|1180.9|1170.1|1180.9|1170.1|1
1643670890000|2022-01-31 23:14:50|1180.94|1170.14|1180.94|1170.14|1180.94|1170.14|1180.9|1170.1|3
1643670900000|2022-01-31 23:15:00|1181.26|1170.46|1182.85|1172.05|1182.85|1172.05|1181.08|1170.28|15
1643670910000|2022-01-31 23:15:10|1182.54|1171.74|1182.4|1171.6|1182.55|1171.75|1182.4|1171.6|3
1643670920000|2022-01-31 23:15:20|1181.9|1171.1|1181.61|1170.81|1181.9|1171.1|1181.53|1170.73|4
1643670930000|2022-01-31 23:15:30|1181.51|1170.71|1181.62|1170.82|1181.62|1170.82|1181.51|1170.71|5
1643670940000|2022-01-31 23:15:40|1181.65|1170.85|1181.15|1170.35|1181.65|1170.85|1181.15|1170.35|2
1643670950000|2022-01-31 23:15:50|1180.99|1170.19|1180.99|1170.19|1180.99|1170.19|1180.99|1170.19|1
1643670970000|2022-01-31 23:16:10|1180.9|1170.1|1180.9|1170.1|1180.9|1170.1|1180.9|1170.1|1
1643671030000|2022-01-31 23:17:10|1181.01|1170.21|1181.85|1171.05|1181.85|1171.05|1181.01|1170.21|7
1643671060000|2022-01-31 23:17:40|1181.9|1171.1|1181.39|1170.59|1181.9|1171.1|1181.39|1170.59|4
1643671070000|2022-01-31 23:17:50|1181.58|1170.78|1181.42|1170.62|1181.58|1170.78|1181.42|1170.62|3
1643671080000|2022-01-31 23:18:00|1181.02|1170.22|1181.04|1170.24|1181.04|1170.24|1180.97|1170.17|3
1643671090000|2022-01-31 23:18:10|1181.55|1170.75|1181.74|1170.94|1181.74|1170.94|1181.55|1170.75|2
1643671100000|2022-01-31 23:18:20|1181.9|1171.1|1181.58|1170.78|1181.9|1171.1|1181.57|1170.77|4
1643671110000|2022-01-31 23:18:30|1181.65|1170.85|1181.57|1170.77|1181.65|1170.85|1181.57|1170.77|3
1643671120000|2022-01-31 23:18:40|1181.53|1170.73|1180.9|1170.1|1181.53|1170.73|1180.57|1169.77|4
1643671130000|2022-01-31 23:18:50|1180.4|1169.6|1179.9|1169.1|1180.4|1169.6|1179.65|1168.85|4
1643671140000|2022-01-31 23:19:00|1179.35|1168.55|1180|1169.2|1180|1169.2|1179.35|1168.55|5
1643671150000|2022-01-31 23:19:10|1179.9|1169.1|1179.9|1169.1|1179.9|1169.1|1179.9|1169.1|1
1643671160000|2022-01-31 23:19:20|1180.4|1169.6|1179.9|1169.1|1180.4|1169.6|1179.9|1169.1|4
1643671180000|2022-01-31 23:19:40|1180.28|1169.48|1179.9|1169.1|1180.28|1169.48|1179.8|1169|3
1643671190000|2022-01-31 23:19:50|1179.75|1168.95|1179.76|1168.96|1179.76|1168.96|1179.75|1168.95|2
1643671200000|2022-01-31 23:20:00|1180.03|1169.23|1179.29|1168.49|1180.03|1169.23|1178.77|1167.97|9
1643671210000|2022-01-31 23:20:10|1179.44|1168.64|1178.9|1168.1|1179.44|1168.64|1178.9|1168.1|2
1643671220000|2022-01-31 23:20:20|1179.1|1168.3|1179.4|1168.6|1179.6|1168.8|1179.1|1168.3|4
1643671230000|2022-01-31 23:20:30|1179.23|1168.43|1179.4|1168.6|1179.4|1168.6|1179.23|1168.43|2
1643671250000|2022-01-31 23:20:50|1178.9|1168.1|1178.63|1167.83|1178.9|1168.1|1178.63|1167.83|2
1643671260000|2022-01-31 23:21:00|1178.9|1168.1|1178.9|1168.1|1178.9|1168.1|1178.9|1168.1|1
1643671270000|2022-01-31 23:21:10|1178.63|1167.83|1178.9|1168.1|1178.9|1168.1|1178.63|1167.83|2
1643671280000|2022-01-31 23:21:20|1178.15|1167.35|1178.15|1167.35|1178.15|1167.35|1178.15|1167.35|1
1643671290000|2022-01-31 23:21:30|1177.9|1167.1|1177.9|1167.1|1177.9|1167.1|1177.9|1167.1|1
1643671300000|2022-01-31 23:21:40|1177.55|1166.75|1175.9|1165.1|1177.55|1166.75|1175.64|1164.84|10
1643671310000|2022-01-31 23:21:50|1175.75|1164.95|1176.9|1166.1|1176.9|1166.1|1175.75|1164.95|8
1643671330000|2022-01-31 23:22:10|1177.15|1166.35|1176.9|1166.1|1177.15|1166.35|1176.9|1166.1|3
1643671340000|2022-01-31 23:22:20|1177.2|1166.4|1176.9|1166.1|1177.2|1166.4|1176.9|1166.1|2
1643671350000|2022-01-31 23:22:30|1176.4|1165.6|1176.25|1165.45|1176.4|1165.6|1176.25|1165.45|2
1643671360000|2022-01-31 23:22:40|1175.9|1165.1|1174.9|1164.1|1175.9|1165.1|1174.9|1164.1|8
1643671370000|2022-01-31 23:22:50|1175.3|1164.5|1175.64|1164.84|1175.64|1164.84|1174.9|1164.1|5
1643671380000|2022-01-31 23:23:00|1175.77|1164.97|1175.62|1164.82|1176.43|1165.63|1175.62|1164.82|11
1643671390000|2022-01-31 23:23:10|1175.58|1164.78|1176.64|1165.84|1176.7|1165.9|1175.46|1164.66|15
1643671400000|2022-01-31 23:23:20|1176.65|1165.85|1177.23|1166.43|1177.28|1166.48|1176.52|1165.72|12
1643671410000|2022-01-31 23:23:30|1177.22|1166.42|1176.71|1165.91|1177.22|1166.42|1176.61|1165.81|9
1643671420000|2022-01-31 23:23:40|1176.75|1165.95|1176.9|1166.1|1177.07|1166.27|1176.75|1165.95|5
1643671430000|2022-01-31 23:23:50|1176.7|1165.9|1176.85|1166.05|1176.85|1166.05|1176.52|1165.72|7
1643671440000|2022-01-31 23:24:00|1176.61|1165.81|1176.9|1166.1|1176.9|1166.1|1176.61|1165.81|5
1643671450000|2022-01-31 23:24:10|1177.19|1166.39|1177.63|1166.83|1177.72|1166.92|1177.19|1166.39|6
1643671460000|2022-01-31 23:24:20|1177.77|1166.97|1177.91|1167.11|1177.91|1167.11|1177.77|1166.97|3
1643671470000|2022-01-31 23:24:30|1177.87|1167.07|1177.67|1166.87|1177.87|1167.07|1177.58|1166.78|10
1643671480000|2022-01-31 23:24:40|1177.94|1167.14|1177.9|1167.1|1177.95|1167.15|1177.84|1167.04|5
1643671490000|2022-01-31 23:24:50|1178|1167.2|1177.94|1167.14|1178|1167.2|1177.64|1166.84|5
1643671500000|2022-01-31 23:25:00|1177.92|1167.12|1178.03|1167.23|1178.03|1167.23|1177.79|1166.99|6
1643671510000|2022-01-31 23:25:10|1177.95|1167.15|1178.03|1167.23|1178.19|1167.39|1177.9|1167.1|6
1643671520000|2022-01-31 23:25:20|1178.05|1167.25|1178.31|1167.51|1178.31|1167.51|1178.05|1167.25|7
1643671530000|2022-01-31 23:25:30|1178.78|1167.98|1178.31|1167.51|1178.78|1167.98|1178.31|1167.51|4
1643671540000|2022-01-31 23:25:40|1178.6|1167.8|1178.31|1167.51|1178.6|1167.8|1177.9|1167.1|4
1643671550000|2022-01-31 23:25:50|1178.56|1167.76|1178.31|1167.51|1178.56|1167.76|1178.31|1167.51|2
1643671560000|2022-01-31 23:26:00|1178.18|1167.38|1178.31|1167.51|1178.31|1167.51|1178.18|1167.38|2
1643671570000|2022-01-31 23:26:10|1178.28|1167.48|1178.31|1167.51|1178.81|1168.01|1178.28|1167.48|5
1643671580000|2022-01-31 23:26:20|1178.15|1167.35|1178.15|1167.35|1178.15|1167.35|1178.15|1167.35|1
1643671590000|2022-01-31 23:26:30|1178.4|1167.6|1177.9|1167.1|1178.78|1167.98|1177.9|1167.1|4
1643671620000|2022-01-31 23:27:00|1177.77|1166.97|1177.6|1166.8|1177.77|1166.97|1177.6|1166.8|4
1643671640000|2022-01-31 23:27:20|1177.58|1166.78|1177.88|1167.08|1178.01|1167.21|1176.97|1166.17|9
1643671650000|2022-01-31 23:27:30|1177.86|1167.06|1177.88|1167.08|1177.88|1167.08|1177.86|1167.06|2
1643671670000|2022-01-31 23:27:50|1177.86|1167.06|1177.88|1167.08|1177.88|1167.08|1177.86|1167.06|2
1643671680000|2022-01-31 23:28:00|1177.96|1167.16|1183.77|1172.97|1183.93|1173.13|1177.96|1167.16|15
1643671690000|2022-01-31 23:28:10|1183.67|1172.87|1183.75|1172.95|1183.75|1172.95|1183.62|1172.82|6
1643671700000|2022-01-31 23:28:20|1183.4|1172.6|1181.9|1171.1|1183.4|1172.6|1181.9|1171.1|5
1643671710000|2022-01-31 23:28:30|1181.65|1170.85|1181.35|1170.55|1181.65|1170.85|1181|1170.2|4
1643671720000|2022-01-31 23:28:40|1181.36|1170.56|1181.48|1170.68|1181.49|1170.69|1181.36|1170.56|4
1643671730000|2022-01-31 23:28:50|1181.49|1170.69|1182.12|1171.32|1182.12|1171.32|1181.49|1170.69|10
1643671740000|2022-01-31 23:29:00|1182.23|1171.43|1182.07|1171.27|1182.79|1171.99|1182.07|1171.27|6
1643671750000|2022-01-31 23:29:10|1181.9|1171.1|1181.64|1170.84|1181.9|1171.1|1181.64|1170.84|6
1643671760000|2022-01-31 23:29:20|1181.4|1170.6|1181.49|1170.69|1181.49|1170.69|1181.4|1170.6|2
1643671770000|2022-01-31 23:29:30|1181.45|1170.65|1181.18|1170.38|1181.69|1170.89|1181.18|1170.38|5
1643671790000|2022-01-31 23:29:50|1181.54|1170.74|1181.69|1170.89|1181.69|1170.89|1181.54|1170.74|3
1643671800000|2022-01-31 23:30:00|1181.82|1171.02|1182.25|1171.45|1182.25|1171.45|1181.82|1171.02|6
1643671810000|2022-01-31 23:30:10|1182.8|1172|1184.69|1173.89|1184.69|1173.89|1182.47|1171.67|17
1643671820000|2022-01-31 23:30:20|1185|1174.2|1184.9|1174.1|1185.8|1175|1184.9|1174.1|11
1643671830000|2022-01-31 23:30:30|1184.63|1173.83|1184.45|1173.65|1184.63|1173.83|1184.45|1173.65|5
1643671840000|2022-01-31 23:30:40|1184.61|1173.81|1183.56|1172.76|1184.67|1173.87|1183.52|1172.72|9
1643671850000|2022-01-31 23:30:50|1183.52|1172.72|1183.04|1172.24|1183.52|1172.72|1183.04|1172.24|7
1643671860000|2022-01-31 23:31:00|1182.95|1172.15|1182.95|1172.15|1182.95|1172.15|1182.95|1172.15|1
1643671870000|2022-01-31 23:31:10|1183.13|1172.33|1183.51|1172.71|1183.63|1172.83|1183.13|1172.33|6
1643671880000|2022-01-31 23:31:20|1183.69|1172.89|1183.4|1172.6|1183.75|1172.95|1183.4|1172.6|4
1643671890000|2022-01-31 23:31:30|1183.24|1172.44|1182.87|1172.07|1183.24|1172.44|1182.87|1172.07|8
1643671900000|2022-01-31 23:31:40|1182.88|1172.08|1182.83|1172.03|1183.04|1172.24|1182.83|1172.03|5
1643671910000|2022-01-31 23:31:50|1182.94|1172.14|1183.08|1172.28|1183.19|1172.39|1182.87|1172.07|5
1643671920000|2022-01-31 23:32:00|1183.12|1172.32|1182.57|1171.77|1183.15|1172.35|1182.57|1171.77|8
1643671930000|2022-01-31 23:32:10|1182.53|1171.73|1180.05|1169.25|1182.53|1171.73|1180.05|1169.25|5
1643671940000|2022-01-31 23:32:20|1180.55|1169.75|1181.25|1170.45|1181.5|1170.7|1180.55|1169.75|6
1643671950000|2022-01-31 23:32:30|1181.36|1170.56|1181.16|1170.36|1181.4|1170.6|1181.16|1170.36|4
1643671960000|2022-01-31 23:32:40|1181.14|1170.34|1180.51|1169.71|1181.14|1170.34|1180.51|1169.71|8
1643671970000|2022-01-31 23:32:50|1180.52|1169.72|1180.25|1169.45|1180.52|1169.72|1180.25|1169.45|2
1643671980000|2022-01-31 23:33:00|1180.07|1169.27|1180.28|1169.48|1180.65|1169.85|1180.07|1169.27|4
1643671990000|2022-01-31 23:33:10|1180.62|1169.82|1180.62|1169.82|1180.62|1169.82|1180.62|1169.82|1
1643672000000|2022-01-31 23:33:20|1180.28|1169.48|1180.23|1169.43|1180.28|1169.48|1180.01|1169.21|5
1643672010000|2022-01-31 23:33:30|1180.24|1169.44|1180.43|1169.63|1180.43|1169.63|1180.24|1169.44|2
1643672020000|2022-01-31 23:33:40|1180.48|1169.68|1180.34|1169.54|1180.57|1169.77|1180.34|1169.54|5
1643672030000|2022-01-31 23:33:50|1180.26|1169.46|1180.26|1169.46|1180.26|1169.46|1180.26|1169.46|1
1643672040000|2022-01-31 23:34:00|1180.15|1169.35|1180.37|1169.57|1180.37|1169.57|1180.15|1169.35|2
1643672050000|2022-01-31 23:34:10|1180.32|1169.52|1179.93|1169.13|1180.32|1169.52|1179.9|1169.1|5
1643672060000|2022-01-31 23:34:20|1180.03|1169.23|1180.03|1169.23|1180.17|1169.37|1180.03|1169.23|3
1643672070000|2022-01-31 23:34:30|1180.05|1169.25|1179.9|1169.1|1180.05|1169.25|1179.9|1169.1|3
1643672100000|2022-01-31 23:35:00|1179.6|1168.8|1178.62|1167.82|1179.6|1168.8|1178.62|1167.82|11
1643672110000|2022-01-31 23:35:10|1178.89|1168.09|1179.99|1169.19|1179.99|1169.19|1178.65|1167.85|13
1643672120000|2022-01-31 23:35:20|1180.1|1169.3|1180.1|1169.3|1180.1|1169.3|1180.1|1169.3|1
1643672130000|2022-01-31 23:35:30|1180.17|1169.37|1180.17|1169.37|1180.17|1169.37|1180.17|1169.37|1
1643672140000|2022-01-31 23:35:40|1180.1|1169.3|1180.25|1169.45|1180.25|1169.45|1180.1|1169.3|2
1643672150000|2022-01-31 23:35:50|1180.37|1169.57|1180.9|1170.1|1180.9|1170.1|1180.31|1169.51|4
1643672160000|2022-01-31 23:36:00|1180.97|1170.17|1181.78|1170.98|1181.78|1170.98|1180.97|1170.17|6
1643672170000|2022-01-31 23:36:10|1181.79|1170.99|1181.62|1170.82|1182.04|1171.24|1181.62|1170.82|11
1643672180000|2022-01-31 23:36:20|1181.15|1170.35|1180.79|1169.99|1181.15|1170.35|1180.79|1169.99|5
1643672190000|2022-01-31 23:36:30|1180.25|1169.45|1180.21|1169.41|1180.25|1169.45|1180.21|1169.41|2
1643672210000|2022-01-31 23:36:50|1180.05|1169.25|1180.05|1169.25|1180.21|1169.41|1180.05|1169.25|3
1643672220000|2022-01-31 23:37:00|1180.21|1169.41|1180.21|1169.41|1180.21|1169.41|1180.21|1169.41|1
1643672240000|2022-01-31 23:37:20|1180.71|1169.91|1180.41|1169.61|1180.71|1169.91|1180.21|1169.41|7
1643672250000|2022-01-31 23:37:30|1180.91|1170.11|1180.9|1170.1|1181.36|1170.56|1180.9|1170.1|7
1643672260000|2022-01-31 23:37:40|1180.78|1169.98|1180.35|1169.55|1180.78|1169.98|1179.9|1169.1|6
1643672270000|2022-01-31 23:37:50|1180.21|1169.41|1180.21|1169.41|1180.21|1169.41|1180.21|1169.41|1
1643672280000|2022-01-31 23:38:00|1180.31|1169.51|1180.31|1169.51|1180.31|1169.51|1180.31|1169.51|1
1643672290000|2022-01-31 23:38:10|1180.47|1169.67|1180.37|1169.57|1180.47|1169.67|1180.21|1169.41|6
1643672300000|2022-01-31 23:38:20|1180.25|1169.45|1179.9|1169.1|1180.36|1169.56|1179.9|1169.1|4
1643672310000|2022-01-31 23:38:30|1179.77|1168.97|1179.9|1169.1|1179.9|1169.1|1179.77|1168.97|2
1643672330000|2022-01-31 23:38:50|1179.76|1168.96|1179.9|1169.1|1179.9|1169.1|1179.76|1168.96|2
1643672340000|2022-01-31 23:39:00|1179.75|1168.95|1179.8|1169|1179.85|1169.05|1179.75|1168.95|4
1643672350000|2022-01-31 23:39:10|1179.78|1168.98|1178.7|1167.9|1179.78|1168.98|1178.58|1167.78|5
1643672360000|2022-01-31 23:39:20|1178.2|1167.4|1178.9|1168.1|1178.9|1168.1|1178.2|1167.4|4
1643672370000|2022-01-31 23:39:30|1178.89|1168.09|1178.97|1168.17|1178.97|1168.17|1178.89|1168.09|2
1643672380000|2022-01-31 23:39:40|1178.98|1168.18|1178.98|1168.18|1178.98|1168.18|1178.98|1168.18|1
1643672390000|2022-01-31 23:39:50|1179.32|1168.52|1179.21|1168.41|1179.45|1168.65|1179.21|1168.41|3
1643672400000|2022-01-31 23:40:00|1179.56|1168.76|1179.81|1169.01|1179.81|1169.01|1179.56|1168.76|2
1643672410000|2022-01-31 23:40:10|1179.91|1169.11|1180|1169.2|1180|1169.2|1179.9|1169.1|4
1643672420000|2022-01-31 23:40:20|1179.9|1169.1|1179.57|1168.77|1179.9|1169.1|1179.57|1168.77|5
1643672430000|2022-01-31 23:40:30|1179.49|1168.69|1179.29|1168.49|1179.49|1168.69|1179.29|1168.49|2
1643672440000|2022-01-31 23:40:40|1179.4|1168.6|1179.52|1168.72|1179.65|1168.85|1179.25|1168.45|7
1643672450000|2022-01-31 23:40:50|1179.47|1168.67|1179.48|1168.68|1179.65|1168.85|1179.47|1168.67|3
1643672460000|2022-01-31 23:41:00|1179.56|1168.76|1179.72|1168.92|1179.78|1168.98|1179.56|1168.76|5
1643672470000|2022-01-31 23:41:10|1179.58|1168.78|1179.58|1168.78|1179.58|1168.78|1179.58|1168.78|1
1643672480000|2022-01-31 23:41:20|1179.72|1168.92|1179.91|1169.11|1179.91|1169.11|1179.7|1168.9|7
1643672490000|2022-01-31 23:41:30|1179.92|1169.12|1179.84|1169.04|1180.09|1169.29|1179.84|1169.04|8
1643672500000|2022-01-31 23:41:40|1179.74|1168.94|1179.83|1169.03|1179.87|1169.07|1179.74|1168.94|4
1643672510000|2022-01-31 23:41:50|1179.98|1169.18|1180.11|1169.31|1180.25|1169.45|1179.98|1169.18|4
1643672520000|2022-01-31 23:42:00|1180.18|1169.38|1180.82|1170.02|1180.87|1170.07|1180.18|1169.38|4
1643672540000|2022-01-31 23:42:20|1180.65|1169.85|1180.15|1169.35|1180.65|1169.85|1180.15|1169.35|4
1643672560000|2022-01-31 23:42:40|1180|1169.2|1179.9|1169.1|1180|1169.2|1179.9|1169.1|2
1643672600000|2022-01-31 23:43:20|1179.88|1169.08|1179.85|1169.05|1179.88|1169.08|1179.85|1169.05|2
1643672620000|2022-01-31 23:43:40|1180.1|1169.3|1179.8|1169|1180.1|1169.3|1179.8|1169|3
1643672630000|2022-01-31 23:43:50|1179.9|1169.1|1179.62|1168.82|1179.9|1169.1|1179.62|1168.82|3
1643672640000|2022-01-31 23:44:00|1179.85|1169.05|1179.77|1168.97|1179.85|1169.05|1179.62|1168.82|5
1643672650000|2022-01-31 23:44:10|1179.9|1169.1|1179.9|1169.1|1179.9|1169.1|1179.9|1169.1|1
1643672660000|2022-01-31 23:44:20|1180.02|1169.22|1179.81|1169.01|1180.33|1169.53|1179.81|1169.01|11
1643672670000|2022-01-31 23:44:30|1179.74|1168.94|1179.64|1168.84|1179.74|1168.94|1179.64|1168.84|2
1643672680000|2022-01-31 23:44:40|1179.74|1168.94|1179.74|1168.94|1179.74|1168.94|1179.74|1168.94|1
1643672690000|2022-01-31 23:44:50|1179.64|1168.84|1179.75|1168.95|1179.75|1168.95|1179.64|1168.84|3
1643672700000|2022-01-31 23:45:00|1179.74|1168.94|1181.97|1171.17|1181.97|1171.17|1179.1|1168.3|17
1643672710000|2022-01-31 23:45:10|1182.22|1171.42|1182.36|1171.56|1182.48|1171.68|1181.9|1171.1|10
1643672720000|2022-01-31 23:45:20|1182.59|1171.79|1182.9|1172.1|1182.9|1172.1|1182.3|1171.5|8
1643672730000|2022-01-31 23:45:30|1182.93|1172.13|1183.08|1172.28|1183.59|1172.79|1182.9|1172.1|11
1643672740000|2022-01-31 23:45:40|1183.58|1172.78|1183.52|1172.72|1183.73|1172.93|1183.06|1172.26|6
1643672750000|2022-01-31 23:45:50|1183.77|1172.97|1184.47|1173.67|1184.65|1173.85|1183.77|1172.97|7
1643672760000|2022-01-31 23:46:00|1184.03|1173.23|1185.81|1175.01|1185.81|1175.01|1184.03|1173.23|7
1643672770000|2022-01-31 23:46:10|1185.72|1174.92|1185.65|1174.85|1185.8|1175|1185.4|1174.6|9
1643672780000|2022-01-31 23:46:20|1185.68|1174.88|1186.07|1175.27|1186.07|1175.27|1185.68|1174.88|4
1643672790000|2022-01-31 23:46:30|1187.09|1176.29|1187.71|1176.91|1187.8|1177|1187.09|1176.29|9
1643672800000|2022-01-31 23:46:40|1187.75|1176.95|1187.67|1176.87|1187.88|1177.08|1187.67|1176.87|5
1643672810000|2022-01-31 23:46:50|1187.68|1176.88|1188.61|1177.81|1188.61|1177.81|1187.65|1176.85|10
1643672820000|2022-01-31 23:47:00|1188.44|1177.64|1188.9|1178.1|1188.9|1178.1|1187.9|1177.1|9
1643672830000|2022-01-31 23:47:10|1188.82|1178.02|1189.35|1178.55|1189.35|1178.55|1188.82|1178.02|3
1643672840000|2022-01-31 23:47:20|1189.44|1178.64|1189.99|1179.19|1189.99|1179.19|1189.44|1178.64|5
1643672850000|2022-01-31 23:47:30|1189.93|1179.13|1190.3|1179.5|1190.3|1179.5|1189.9|1179.1|10
1643672860000|2022-01-31 23:47:40|1190.22|1179.42|1190.31|1179.51|1190.31|1179.51|1190.09|1179.29|10
1643672870000|2022-01-31 23:47:50|1190.47|1179.67|1190.47|1179.67|1190.47|1179.67|1190.47|1179.67|1
1643672880000|2022-01-31 23:48:00|1190.42|1179.62|1190.37|1179.57|1190.63|1179.83|1190.37|1179.57|4
1643672890000|2022-01-31 23:48:10|1190.65|1179.85|1191.12|1180.32|1191.17|1180.37|1190.65|1179.85|9
1643672900000|2022-01-31 23:48:20|1191.17|1180.37|1191.05|1180.25|1191.4|1180.6|1191.05|1180.25|7
1643672920000|2022-01-31 23:48:40|1190.9|1180.1|1188.9|1178.1|1190.9|1180.1|1188.82|1178.02|8
1643672940000|2022-01-31 23:49:00|1189.4|1178.6|1188.9|1178.1|1189.4|1178.6|1188.9|1178.1|4
1643672960000|2022-01-31 23:49:20|1188.4|1177.6|1187.4|1176.6|1188.4|1177.6|1186.9|1176.1|4
1643672970000|2022-01-31 23:49:30|1187.55|1176.75|1187.86|1177.06|1187.88|1177.08|1187.55|1176.75|15
1643672980000|2022-01-31 23:49:40|1187.88|1177.08|1188.51|1177.71|1188.8|1178|1187.88|1177.08|9
1643672990000|2022-01-31 23:49:50|1188.4|1177.6|1187.68|1176.88|1188.4|1177.6|1187.68|1176.88|6
1643673000000|2022-01-31 23:50:00|1187.85|1177.05|1187.66|1176.86|1187.85|1177.05|1187.4|1176.6|8
1643673010000|2022-01-31 23:50:10|1187.67|1176.87|1187.9|1177.1|1187.9|1177.1|1187.6|1176.8|6
1643673020000|2022-01-31 23:50:20|1187.65|1176.85|1187.4|1176.6|1187.65|1176.85|1187.4|1176.6|2
1643673040000|2022-01-31 23:50:40|1187.03|1176.23|1186.9|1176.1|1187.03|1176.23|1186.9|1176.1|2
1643673060000|2022-01-31 23:51:00|1186.84|1176.04|1186.2|1175.4|1186.84|1176.04|1185.95|1175.15|3
1643673070000|2022-01-31 23:51:10|1185.9|1175.1|1185.25|1174.45|1185.9|1175.1|1185.25|1174.45|4
1643673080000|2022-01-31 23:51:20|1184.95|1174.15|1184.95|1174.15|1184.95|1174.15|1184.95|1174.15|1
1643673090000|2022-01-31 23:51:30|1185.15|1174.35|1185.9|1175.1|1185.9|1175.1|1185.07|1174.27|4
1643673100000|2022-01-31 23:51:40|1185.4|1174.6|1185.4|1174.6|1185.4|1174.6|1185.4|1174.6|1
1643673110000|2022-01-31 23:51:50|1184.9|1174.1|1184.9|1174.1|1184.9|1174.1|1184.9|1174.1|1
1643673130000|2022-01-31 23:52:10|1184.63|1173.83|1184.9|1174.1|1184.9|1174.1|1184.42|1173.62|4
1643673140000|2022-01-31 23:52:20|1184.75|1173.95|1184.3|1173.5|1184.75|1173.95|1184.06|1173.26|10
1643673150000|2022-01-31 23:52:30|1184.6|1173.8|1184.6|1173.8|1184.6|1173.8|1184.6|1173.8|1
1643673160000|2022-01-31 23:52:40|1184.55|1173.75|1184.55|1173.75|1184.55|1173.75|1184.55|1173.75|1
1643673170000|2022-01-31 23:52:50|1184.85|1174.05|1184.9|1174.1|1184.9|1174.1|1184.85|1174.05|6
1643673220000|2022-01-31 23:53:40|1184.71|1173.91|1184.71|1173.91|1184.71|1173.91|1184.71|1173.91|1
1643673230000|2022-01-31 23:53:50|1184.56|1173.76|1184.9|1174.1|1184.9|1174.1|1184.56|1173.76|3
1643673240000|2022-01-31 23:54:00|1184.52|1173.72|1184.52|1173.72|1184.52|1173.72|1184.52|1173.72|1
1643673250000|2022-01-31 23:54:10|1184.4|1173.6|1184.9|1174.1|1184.9|1174.1|1184.02|1173.22|7
1643673260000|2022-01-31 23:54:20|1184.94|1174.14|1185.03|1174.23|1185.03|1174.23|1184.94|1174.14|3
1643673270000|2022-01-31 23:54:30|1184.9|1174.1|1184.9|1174.1|1184.9|1174.1|1184.9|1174.1|1
1643673280000|2022-01-31 23:54:40|1184.99|1174.19|1184.99|1174.19|1184.99|1174.19|1184.9|1174.1|3
1643673290000|2022-01-31 23:54:50|1184.9|1174.1|1185.02|1174.22|1185.12|1174.32|1184.9|1174.1|8
1643673300000|2022-01-31 23:55:00|1184.9|1174.1|1184.99|1174.19|1185.05|1174.25|1184.9|1174.1|4
1643673310000|2022-01-31 23:55:10|1185.1|1174.3|1185.1|1174.3|1185.25|1174.45|1185.1|1174.3|6
1643673320000|2022-01-31 23:55:20|1184.9|1174.1|1184.9|1174.1|1184.9|1174.1|1184.9|1174.1|1
1643673380000|2022-01-31 23:56:20|1184.85|1174.05|1184.21|1173.41|1184.85|1174.05|1184.21|1173.41|3
1643673390000|2022-01-31 23:56:30|1184.12|1173.32|1185.55|1174.75|1185.55|1174.75|1184|1173.2|10
1643673400000|2022-01-31 23:56:40|1185.9|1175.1|1186.88|1176.08|1186.88|1176.08|1185.9|1175.1|5
1643673410000|2022-01-31 23:56:50|1186.9|1176.1|1186.9|1176.1|1186.9|1176.1|1186.77|1175.97|3
1643673420000|2022-01-31 23:57:00|1186.47|1175.67|1186.47|1175.67|1186.47|1175.67|1186.47|1175.67|1
1643673430000|2022-01-31 23:57:10|1186.4|1175.6|1186.4|1175.6|1186.4|1175.6|1186.4|1175.6|1
1643673440000|2022-01-31 23:57:20|1185.9|1175.1|1185.9|1175.1|1185.9|1175.1|1185.9|1175.1|1
1643673470000|2022-01-31 23:57:50|1185.83|1175.03|1185.83|1175.03|1185.83|1175.03|1185.78|1174.98|3
1643673480000|2022-01-31 23:58:00|1185.67|1174.87|1185.69|1174.89|1185.69|1174.89|1185.58|1174.78|3
1643673510000|2022-01-31 23:58:30|1185.78|1174.98|1185.9|1175.1|1185.96|1175.16|1185.78|1174.98|8
1643673520000|2022-01-31 23:58:40|1185.85|1175.05|1185.78|1174.98|1185.85|1175.05|1185.75|1174.95|4
1643673530000|2022-01-31 23:58:50|1185.66|1174.86|1185.4|1174.6|1185.66|1174.86|1185.4|1174.6|4
1643673540000|2022-01-31 23:59:00|1184.9|1174.1|1184.9|1174.1|1184.9|1174.1|1184.71|1173.91|3
1643673550000|2022-01-31 23:59:10|1184.52|1173.72|1184.52|1173.72|1184.52|1173.72|1184.52|1173.72|1
1643673560000|2022-01-31 23:59:20|1184.1|1173.3|1183.9|1173.1|1184.1|1173.3|1183.69|1172.89|7
1643673570000|2022-01-31 23:59:30|1183.5|1172.7|1183.02|1172.22|1183.5|1172.7|1182.97|1172.17|4
1643673580000|2022-01-31 23:59:40|1182.93|1172.13|1182.9|1172.1|1182.97|1172.17|1182.59|1171.79|8
1643673590000|2022-01-31 23:59:50|1182.78|1171.98|1182.78|1171.98|1182.78|1171.98|1182.78|1171.98|1
1643673600000|2022-02-01 00:00:00|1182.9|1172.1|1182.9|1172.1|1182.9|1172.1|1182.9|1172.1|1
1643673610000|2022-02-01 00:00:10|1182.95|1172.15|1182.9|1172.1|1182.95|1172.15|1182.9|1172.1|2
1643673620000|2022-02-01 00:00:20|1182.86|1172.06|1181.56|1170.76|1182.9|1172.1|1181.48|1170.68|7
1643673630000|2022-02-01 00:00:30|1182.06|1171.26|1181.64|1170.84|1182.4|1171.6|1181.64|1170.84|6
1643673640000|2022-02-01 00:00:40|1181.49|1170.69|1181.49|1170.69|1181.49|1170.69|1181.49|1170.69|1
1643673650000|2022-02-01 00:00:50|1181.64|1170.84|1181.63|1170.83|1181.64|1170.84|1181.55|1170.75|3
1643673660000|2022-02-01 00:01:00|1181.43|1170.63|1180.9|1170.1|1181.43|1170.63|1180.9|1170.1|9
1643673670000|2022-02-01 00:01:10|1180.25|1169.45|1180.25|1169.45|1180.25|1169.45|1180.25|1169.45|1
1643673680000|2022-02-01 00:01:20|1180.7|1169.9|1181.26|1170.46|1181.26|1170.46|1180.7|1169.9|8
1643673690000|2022-02-01 00:01:30|1181.25|1170.45|1180.51|1169.71|1181.25|1170.45|1180.51|1169.71|5
1643673700000|2022-02-01 00:01:40|1180.58|1169.78|1180.6|1169.8|1180.61|1169.81|1180.47|1169.67|11
1643673710000|2022-02-01 00:01:50|1180.9|1170.1|1179.9|1169.1|1180.9|1170.1|1179.61|1168.81|12
1643673720000|2022-02-01 00:02:00|1179.73|1168.93|1179.9|1169.1|1180.16|1169.36|1179.05|1168.25|15
1643673730000|2022-02-01 00:02:10|1180.12|1169.32|1180.43|1169.63|1180.56|1169.76|1180.12|1169.32|4
1643673740000|2022-02-01 00:02:20|1180.58|1169.78|1181.03|1170.23|1181.03|1170.23|1180.58|1169.78|6
1643673750000|2022-02-01 00:02:30|1180.91|1170.11|1180.81|1170.01|1180.91|1170.11|1180.81|1170.01|3
1643673760000|2022-02-01 00:02:40|1180.88|1170.08|1180.9|1170.1|1180.9|1170.1|1180.85|1170.05|3
1643673770000|2022-02-01 00:02:50|1181.15|1170.35|1183.88|1173.08|1183.88|1173.08|1181.15|1170.35|14
1643673780000|2022-02-01 00:03:00|1185.85|1175.05|1190.9|1180.1|1190.9|1180.1|1185.85|1175.05|20
1643673790000|2022-02-01 00:03:10|1191.38|1180.58|1189.9|1179.1|1191.55|1180.75|1189.9|1179.1|7
1643673800000|2022-02-01 00:03:20|1189.4|1178.6|1189.54|1178.74|1189.54|1178.74|1188.9|1178.1|7
1643673810000|2022-02-01 00:03:30|1189.7|1178.9|1189.4|1178.6|1190.35|1179.55|1189.4|1178.6|15
1643673820000|2022-02-01 00:03:40|1189.52|1178.72|1189.73|1178.93|1189.73|1178.93|1189.52|1178.72|6
1643673830000|2022-02-01 00:03:50|1189.79|1178.99|1189.65|1178.85|1189.79|1178.99|1188.63|1177.83|10
1643673840000|2022-02-01 00:04:00|1189.55|1178.75|1188.9|1178.1|1189.65|1178.85|1188.9|1178.1|7
1643673850000|2022-02-01 00:04:10|1189.3|1178.5|1188.76|1177.96|1189.3|1178.5|1188.76|1177.96|5
1643673860000|2022-02-01 00:04:20|1188.9|1178.1|1189.15|1178.35|1189.4|1178.6|1188.9|1178.1|4
1643673870000|2022-02-01 00:04:30|1189.28|1178.48|1189.4|1178.6|1189.7|1178.9|1189.15|1178.35|6
1643673880000|2022-02-01 00:04:40|1188.9|1178.1|1189.27|1178.47|1189.43|1178.63|1188.9|1178.1|8
1643673890000|2022-02-01 00:04:50|1189.4|1178.6|1189.53|1178.73|1189.7|1178.9|1189.4|1178.6|5
1643673900000|2022-02-01 00:05:00|1189.43|1178.63|1189.02|1178.22|1189.43|1178.63|1189.02|1178.22|4
1643673910000|2022-02-01 00:05:10|1188.9|1178.1|1188.72|1177.92|1188.9|1178.1|1188.72|1177.92|6
1643673920000|2022-02-01 00:05:20|1188.73|1177.93|1186.79|1175.99|1188.9|1178.1|1186.79|1175.99|9
1643673930000|2022-02-01 00:05:30|1186.78|1175.98|1186.9|1176.1|1186.9|1176.1|1186.78|1175.98|2
1643673940000|2022-02-01 00:05:40|1186.66|1175.86|1185.86|1175.06|1186.66|1175.86|1185.79|1174.99|8
1643673950000|2022-02-01 00:05:50|1185.79|1174.99|1185.64|1174.84|1186.1|1175.3|1185.64|1174.84|6
1643673960000|2022-02-01 00:06:00|1185.68|1174.88|1185.7|1174.9|1185.7|1174.9|1185.61|1174.81|4
1643673970000|2022-02-01 00:06:10|1185.46|1174.66|1185.76|1174.96|1185.76|1174.96|1184.75|1173.95|12
1643673990000|2022-02-01 00:06:30|1185.74|1174.94|1186.16|1175.36|1186.29|1175.49|1185.53|1174.73|8
1643674000000|2022-02-01 00:06:40|1186.04|1175.24|1186.94|1176.14|1187.01|1176.21|1186.01|1175.21|15
1643674010000|2022-02-01 00:06:50|1187.43|1176.63|1186.65|1175.85|1187.55|1176.75|1186.65|1175.85|8
1643674020000|2022-02-01 00:07:00|1186.66|1175.86|1186.95|1176.15|1186.95|1176.15|1186.65|1175.85|10
1643674030000|2022-02-01 00:07:10|1187.7|1176.9|1188.72|1177.92|1188.72|1177.92|1187.7|1176.9|9
1643674040000|2022-02-01 00:07:20|1188.68|1177.88|1188.26|1177.46|1188.68|1177.88|1188.26|1177.46|5
1643674050000|2022-02-01 00:07:30|1188.71|1177.91|1188.81|1178.01|1188.9|1178.1|1188.66|1177.86|6
1643674060000|2022-02-01 00:07:40|1188.82|1178.02|1190.48|1179.68|1190.48|1179.68|1188.82|1178.02|10
1643674070000|2022-02-01 00:07:50|1190.58|1179.78|1190.77|1179.97|1190.9|1180.1|1190.02|1179.22|16
1643674080000|2022-02-01 00:08:00|1190.76|1179.96|1190.63|1179.83|1190.77|1179.97|1190.1|1179.3|12
1643674090000|2022-02-01 00:08:10|1190.6|1179.8|1190.4|1179.6|1190.6|1179.8|1190.4|1179.6|3
1643674100000|2022-02-01 00:08:20|1190.65|1179.85|1189.9|1179.1|1190.65|1179.85|1189.9|1179.1|4
1643674110000|2022-02-01 00:08:30|1189.75|1178.95|1190.3|1179.5|1190.64|1179.84|1189.57|1178.77|12
1643674120000|2022-02-01 00:08:40|1191.03|1180.23|1190.85|1180.05|1191.24|1180.44|1190.8|1180|10
1643674130000|2022-02-01 00:08:50|1190.72|1179.92|1191.02|1180.22|1191.42|1180.62|1190.72|1179.92|16
1643674140000|2022-02-01 00:09:00|1191.13|1180.33|1190.9|1180.1|1191.13|1180.33|1190.57|1179.77|16
1643674150000|2022-02-01 00:09:10|1191.18|1180.38|1191.92|1181.12|1191.92|1181.12|1190.9|1180.1|13
1643674160000|2022-02-01 00:09:20|1191.9|1181.1|1191.91|1181.11|1192.13|1181.33|1191.8|1181|14
1643674170000|2022-02-01 00:09:30|1192.05|1181.25|1192.84|1182.04|1192.84|1182.04|1192.02|1181.22|10
1643674180000|2022-02-01 00:09:40|1192.55|1181.75|1192.04|1181.24|1192.9|1182.1|1192.04|1181.24|7
1643674190000|2022-02-01 00:09:50|1192.54|1181.74|1191.9|1181.1|1192.54|1181.74|1191.78|1180.98|12
1643674200000|2022-02-01 00:10:00|1191.4|1180.6|1190.55|1179.75|1191.4|1180.6|1190.4|1179.6|6
1643674210000|2022-02-01 00:10:10|1190.48|1179.68|1188.9|1178.1|1190.48|1179.68|1188.9|1178.1|11
1643674220000|2022-02-01 00:10:20|1188.71|1177.91|1187.4|1176.6|1188.9|1178.1|1187.15|1176.35|14
1643674230000|2022-02-01 00:10:30|1187.41|1176.61|1187.69|1176.89|1187.69|1176.89|1187.16|1176.36|10
1643674240000|2022-02-01 00:10:40|1187.81|1177.01|1187.9|1177.1|1187.9|1177.1|1187.4|1176.6|10
1643674250000|2022-02-01 00:10:50|1187.59|1176.79|1188.13|1177.33|1188.44|1177.64|1187.2|1176.4|9
1643674260000|2022-02-01 00:11:00|1188.12|1177.32|1188.4|1177.6|1188.62|1177.82|1187.68|1176.88|15
1643674270000|2022-02-01 00:11:10|1188.51|1177.71|1189.49|1178.69|1189.59|1178.79|1188.51|1177.71|11
1643674280000|2022-02-01 00:11:20|1189.6|1178.8|1189.49|1178.69|1189.6|1178.8|1189.48|1178.68|3
1643674290000|2022-02-01 00:11:30|1189.4|1178.6|1189.4|1178.6|1189.4|1178.6|1189.4|1178.6|1
1643674300000|2022-02-01 00:11:40|1188.9|1178.1|1187.54|1176.74|1188.9|1178.1|1187.43|1176.63|10
1643674310000|2022-02-01 00:11:50|1187.56|1176.76|1187.56|1176.76|1187.56|1176.76|1187.56|1176.76|1
1643674320000|2022-02-01 00:12:00|1187.95|1177.15|1188.4|1177.6|1188.5|1177.7|1187.95|1177.15|9
1643674330000|2022-02-01 00:12:10|1188.39|1177.59|1188.6|1177.8|1188.6|1177.8|1188.39|1177.59|2
1643674340000|2022-02-01 00:12:20|1188.63|1177.83|1188.58|1177.78|1188.8|1178|1188.58|1177.78|6
1643674350000|2022-02-01 00:12:30|1188.5|1177.7|1188.24|1177.44|1188.5|1177.7|1187.95|1177.15|4
1643674360000|2022-02-01 00:12:40|1187.95|1177.15|1187.9|1177.1|1188.24|1177.44|1187.9|1177.1|6
1643674380000|2022-02-01 00:13:00|1187.67|1176.87|1188.76|1177.96|1188.76|1177.96|1187.42|1176.62|13
1643674390000|2022-02-01 00:13:10|1188.77|1177.97|1188.48|1177.68|1188.9|1178.1|1188.48|1177.68|10
1643674400000|2022-02-01 00:13:20|1188.4|1177.6|1188.57|1177.77|1188.57|1177.77|1188.4|1177.6|2
1643674410000|2022-02-01 00:13:30|1188|1177.2|1188.07|1177.27|1188.07|1177.27|1188|1177.2|2
1643674420000|2022-02-01 00:13:40|1188.06|1177.26|1188.47|1177.67|1188.56|1177.76|1188.06|1177.26|6
1643674430000|2022-02-01 00:13:50|1188.07|1177.27|1187.81|1177.01|1188.07|1177.27|1187.81|1177.01|3
1643674440000|2022-02-01 00:14:00|1187.9|1177.1|1188.44|1177.64|1188.44|1177.64|1187.78|1176.98|9
1643674450000|2022-02-01 00:14:10|1188.65|1177.85|1188.9|1178.1|1188.9|1178.1|1188.65|1177.85|5
1643674460000|2022-02-01 00:14:20|1188.83|1178.03|1188.76|1177.96|1188.9|1178.1|1188.76|1177.96|4
1643674470000|2022-02-01 00:14:30|1188.57|1177.77|1187.9|1177.1|1188.57|1177.77|1187.9|1177.1|2
1643674480000|2022-02-01 00:14:40|1187.53|1176.73|1187.15|1176.35|1187.9|1177.1|1187.05|1176.25|8
1643674490000|2022-02-01 00:14:50|1187.2|1176.4|1186.9|1176.1|1187.2|1176.4|1186.9|1176.1|3
1643674500000|2022-02-01 00:15:00|1187.12|1176.32|1187.73|1176.93|1187.73|1176.93|1187.12|1176.32|5
1643674510000|2022-02-01 00:15:10|1187.9|1177.1|1187.73|1176.93|1187.9|1177.1|1187.73|1176.93|2
1643674520000|2022-02-01 00:15:20|1187.65|1176.85|1187.55|1176.75|1187.65|1176.85|1187.2|1176.4|3
1643674530000|2022-02-01 00:15:30|1187.4|1176.6|1187.64|1176.84|1187.9|1177.1|1186.9|1176.1|13
1643674540000|2022-02-01 00:15:40|1187.76|1176.96|1188.5|1177.7|1188.55|1177.75|1187.76|1176.96|7
1643674550000|2022-02-01 00:15:50|1188.39|1177.59|1188.9|1178.1|1188.9|1178.1|1188.39|1177.59|8
1643674560000|2022-02-01 00:16:00|1188.77|1177.97|1189.47|1178.67|1189.59|1178.79|1188.77|1177.97|6
1643674570000|2022-02-01 00:16:10|1189.46|1178.66|1189.4|1178.6|1189.46|1178.66|1189.06|1178.26|3
1643674580000|2022-02-01 00:16:20|1188.9|1178.1|1188|1177.2|1188.9|1178.1|1188|1177.2|3
1643674590000|2022-02-01 00:16:30|1187.9|1177.1|1187.54|1176.74|1187.9|1177.1|1187.54|1176.74|3
1643674600000|2022-02-01 00:16:40|1187.55|1176.75|1187.79|1176.99|1187.9|1177.1|1187.45|1176.65|8
1643674610000|2022-02-01 00:16:50|1187.67|1176.87|1187.9|1177.1|1187.9|1177.1|1187.65|1176.85|7
1643674620000|2022-02-01 00:17:00|1187.4|1176.6|1186.9|1176.1|1187.4|1176.6|1186.9|1176.1|2
1643674630000|2022-02-01 00:17:10|1186.82|1176.02|1185.29|1174.49|1186.82|1176.02|1185.15|1174.35|12
1643674640000|2022-02-01 00:17:20|1185.3|1174.5|1185|1174.2|1185.7|1174.9|1185|1174.2|5
1643674650000|2022-02-01 00:17:30|1185.4|1174.6|1185.1|1174.3|1185.4|1174.6|1185.1|1174.3|2
1643674660000|2022-02-01 00:17:40|1185|1174.2|1185.31|1174.51|1185.31|1174.51|1185|1174.2|2
1643674670000|2022-02-01 00:17:50|1184.75|1173.95|1184.49|1173.69|1184.75|1173.95|1184.36|1173.56|3
1643674680000|2022-02-01 00:18:00|1184.4|1173.6|1183.9|1173.1|1184.55|1173.75|1183.9|1173.1|5
1643674690000|2022-02-01 00:18:10|1184.04|1173.24|1183.9|1173.1|1184.04|1173.24|1183.9|1173.1|2
1643674700000|2022-02-01 00:18:20|1183.96|1173.16|1184.12|1173.32|1184.5|1173.7|1183.96|1173.16|5
1643674710000|2022-02-01 00:18:30|1183.9|1173.1|1183.9|1173.1|1184.4|1173.6|1183.9|1173.1|4
1643674720000|2022-02-01 00:18:40|1183.64|1172.84|1183.4|1172.6|1183.9|1173.1|1183.4|1172.6|3
1643674730000|2022-02-01 00:18:50|1182.88|1172.08|1180.23|1169.43|1182.88|1172.08|1179.68|1168.88|14
1643674740000|2022-02-01 00:19:00|1180.4|1169.6|1180.4|1169.6|1180.9|1170.1|1180.4|1169.6|6
1643674750000|2022-02-01 00:19:10|1180.38|1169.58|1180.9|1170.1|1180.9|1170.1|1180.38|1169.58|3
1643674760000|2022-02-01 00:19:20|1181.08|1170.28|1180.9|1170.1|1181.3|1170.5|1180.9|1170.1|5
1643674770000|2022-02-01 00:19:30|1181.5|1170.7|1182.7|1171.9|1182.7|1171.9|1181.5|1170.7|5
1643674780000|2022-02-01 00:19:40|1182.9|1172.1|1182.56|1171.76|1182.9|1172.1|1182.56|1171.76|8
1643674790000|2022-02-01 00:19:50|1182.57|1171.77|1182.9|1172.1|1182.9|1172.1|1182.53|1171.73|4
1643674800000|2022-02-01 00:20:00|1182.5|1171.7|1181.9|1171.1|1182.5|1171.7|1181.82|1171.02|5
1643674810000|2022-02-01 00:20:10|1181.4|1170.6|1181.54|1170.74|1181.65|1170.85|1181.1|1170.3|6
1643674820000|2022-02-01 00:20:20|1181.9|1171.1|1181.75|1170.95|1181.9|1171.1|1181.75|1170.95|2
1643674830000|2022-02-01 00:20:30|1181.9|1171.1|1180.9|1170.1|1181.9|1171.1|1180.9|1170.1|8
1643674840000|2022-02-01 00:20:40|1181.26|1170.46|1181.3|1170.5|1181.3|1170.5|1180.9|1170.1|4
1643674850000|2022-02-01 00:20:50|1181.31|1170.51|1182.04|1171.24|1182.04|1171.24|1181.31|1170.51|7
1643674860000|2022-02-01 00:21:00|1182.05|1171.25|1181.9|1171.1|1182.2|1171.4|1181.9|1171.1|6
1643674880000|2022-02-01 00:21:20|1181.4|1170.6|1181.46|1170.66|1181.93|1171.13|1180.78|1169.98|11
1643674890000|2022-02-01 00:21:30|1181.75|1170.95|1181.61|1170.81|1181.75|1170.95|1181.11|1170.31|6
1643674900000|2022-02-01 00:21:40|1181.12|1170.32|1181.11|1170.31|1181.23|1170.43|1181.11|1170.31|3
1643674910000|2022-02-01 00:21:50|1181.23|1170.43|1181.26|1170.46|1181.26|1170.46|1181.11|1170.31|3
1643674920000|2022-02-01 00:22:00|1181.37|1170.57|1181.39|1170.59|1181.43|1170.63|1181.26|1170.46|4
1643674930000|2022-02-01 00:22:10|1181.45|1170.65|1181.97|1171.17|1181.97|1171.17|1181.43|1170.63|6
1643674940000|2022-02-01 00:22:20|1181.94|1171.14|1182.09|1171.29|1182.27|1171.47|1181.94|1171.14|4
1643674950000|2022-02-01 00:22:30|1181.97|1171.17|1181.44|1170.64|1181.97|1171.17|1181.44|1170.64|7
1643674960000|2022-02-01 00:22:40|1181.65|1170.85|1181.02|1170.22|1181.65|1170.85|1181.02|1170.22|8
1643674970000|2022-02-01 00:22:50|1180.9|1170.1|1180.3|1169.5|1180.9|1170.1|1180.3|1169.5|5
1643674980000|2022-02-01 00:23:00|1180.42|1169.62|1180.7|1169.9|1180.7|1169.9|1180.42|1169.62|8
1643674990000|2022-02-01 00:23:10|1180.72|1169.92|1181.94|1171.14|1181.94|1171.14|1180.72|1169.92|8
1643675000000|2022-02-01 00:23:20|1181.99|1171.19|1182.2|1171.4|1182.24|1171.44|1181.99|1171.19|5
1643675010000|2022-02-01 00:23:30|1182.65|1171.85|1181.9|1171.1|1182.65|1171.85|1181.9|1171.1|6
1643675020000|2022-02-01 00:23:40|1181.95|1171.15|1181.95|1171.15|1181.95|1171.15|1181.95|1171.15|1
1643675030000|2022-02-01 00:23:50|1182.5|1171.7|1181.9|1171.1|1182.5|1171.7|1181.9|1171.1|4
1643675040000|2022-02-01 00:24:00|1181.61|1170.81|1182.17|1171.37|1182.17|1171.37|1181.61|1170.81|6
1643675050000|2022-02-01 00:24:10|1182.77|1171.97|1182.9|1172.1|1182.91|1172.11|1182.77|1171.97|4
1643675060000|2022-02-01 00:24:20|1183.1|1172.3|1182.9|1172.1|1183.1|1172.3|1182.77|1171.97|4
1643675070000|2022-02-01 00:24:30|1182.64|1171.84|1183.9|1173.1|1183.9|1173.1|1182.64|1171.84|9
1643675080000|2022-02-01 00:24:40|1183.64|1172.84|1183.57|1172.77|1183.64|1172.84|1183.52|1172.72|3
1643675090000|2022-02-01 00:24:50|1183.4|1172.6|1182.75|1171.95|1183.4|1172.6|1182.67|1171.87|7
1643675100000|2022-02-01 00:25:00|1182.53|1171.73|1180.8|1170|1182.75|1171.95|1180.8|1170|10
1643675110000|2022-02-01 00:25:10|1180.45|1169.65|1181.01|1170.21|1181.33|1170.53|1180.45|1169.65|7
1643675120000|2022-02-01 00:25:20|1181.21|1170.41|1180.8|1170|1181.21|1170.41|1180.5|1169.7|6
1643675130000|2022-02-01 00:25:30|1180.71|1169.91|1180.71|1169.91|1180.71|1169.91|1180.71|1169.91|1
1643675140000|2022-02-01 00:25:40|1180.8|1170|1180.8|1170|1180.8|1170|1180.8|1170|1
1643675150000|2022-02-01 00:25:50|1180.77|1169.97|1180.7|1169.9|1180.85|1170.05|1180.7|1169.9|4
1643675160000|2022-02-01 00:26:00|1180.8|1170|1180.7|1169.9|1180.8|1170|1180.7|1169.9|2
1643675170000|2022-02-01 00:26:10|1180.5|1169.7|1180.5|1169.7|1180.5|1169.7|1180.5|1169.7|1
1643675180000|2022-02-01 00:26:20|1180.7|1169.9|1180.7|1169.9|1180.7|1169.9|1180.55|1169.75|4
1643675190000|2022-02-01 00:26:30|1180.75|1169.95|1180.9|1170.1|1180.9|1170.1|1180.68|1169.88|4
1643675210000|2022-02-01 00:26:50|1180.82|1170.02|1180.8|1170|1180.82|1170.02|1180.8|1170|2
1643675220000|2022-02-01 00:27:00|1180.73|1169.93|1180.71|1169.91|1180.76|1169.96|1180.71|1169.91|3
1643675230000|2022-02-01 00:27:10|1180.5|1169.7|1180.57|1169.77|1180.68|1169.88|1180.5|1169.7|3
1643675240000|2022-02-01 00:27:20|1180.68|1169.88|1180.54|1169.74|1180.68|1169.88|1180.4|1169.6|3
1643675250000|2022-02-01 00:27:30|1180.68|1169.88|1180.68|1169.88|1180.68|1169.88|1180.68|1169.88|1
1643675270000|2022-02-01 00:27:50|1180.4|1169.6|1180.68|1169.88|1180.68|1169.88|1180.4|1169.6|2
1643675280000|2022-02-01 00:28:00|1180.45|1169.65|1180|1169.2|1180.68|1169.88|1180|1169.2|4
1643675290000|2022-02-01 00:28:10|1180.2|1169.4|1180.68|1169.88|1180.68|1169.88|1180.2|1169.4|3
1643675300000|2022-02-01 00:28:20|1180.53|1169.73|1180.43|1169.63|1180.68|1169.88|1180.43|1169.63|4
1643675310000|2022-02-01 00:28:30|1180.44|1169.64|1180.8|1170|1180.8|1170|1180.44|1169.64|2
1643675320000|2022-02-01 00:28:40|1180.45|1169.65|1179.9|1169.1|1180.45|1169.65|1179.9|1169.1|3
1643675330000|2022-02-01 00:28:50|1179.88|1169.08|1179.9|1169.1|1179.9|1169.1|1179.88|1169.08|2
1643675340000|2022-02-01 00:29:00|1179.93|1169.13|1180.55|1169.75|1180.55|1169.75|1179.9|1169.1|4
1643675350000|2022-02-01 00:29:10|1180.56|1169.76|1180.8|1170|1180.83|1170.03|1180.56|1169.76|8
1643675370000|2022-02-01 00:29:30|1180.5|1169.7|1180.8|1170|1180.8|1170|1180.5|1169.7|3
1643675380000|2022-02-01 00:29:40|1180.72|1169.92|1180.8|1170|1180.8|1170|1180.72|1169.92|2
1643675400000|2022-02-01 00:30:00|1180.53|1169.73|1180.68|1169.88|1180.68|1169.88|1180.53|1169.73|2
1643675410000|2022-02-01 00:30:10|1180.35|1169.55|1180.55|1169.75|1180.68|1169.88|1180.35|1169.55|3
1643675420000|2022-02-01 00:30:20|1180.75|1169.95|1180.83|1170.03|1180.83|1170.03|1180.75|1169.95|2
1643675430000|2022-02-01 00:30:30|1180.9|1170.1|1180.83|1170.03|1180.9|1170.1|1180.83|1170.03|2
1643675440000|2022-02-01 00:30:40|1180.67|1169.87|1180.8|1170|1180.8|1170|1180.67|1169.87|2
1643675450000|2022-02-01 00:30:50|1180.75|1169.95|1180.75|1169.95|1180.75|1169.95|1180.75|1169.95|1
1643675460000|2022-02-01 00:31:00|1180.6|1169.8|1180.6|1169.8|1180.6|1169.8|1180.6|1169.8|1
1643675470000|2022-02-01 00:31:10|1180.8|1170|1180.85|1170.05|1180.85|1170.05|1180.78|1169.98|3
1643675480000|2022-02-01 00:31:20|1180.68|1169.88|1180.83|1170.03|1181.04|1170.24|1180.68|1169.88|8
1643675490000|2022-02-01 00:31:30|1180.94|1170.14|1182.58|1171.78|1182.58|1171.78|1180.7|1169.9|12
1643675500000|2022-02-01 00:31:40|1182.46|1171.66|1182.67|1171.87|1182.9|1172.1|1182.46|1171.66|5
1643675510000|2022-02-01 00:31:50|1182.68|1171.88|1182.9|1172.1|1183|1172.2|1182.68|1171.88|7
1643675520000|2022-02-01 00:32:00|1183.06|1172.26|1183.8|1173|1183.8|1173|1183.06|1172.26|5
1643675530000|2022-02-01 00:32:10|1183.67|1172.87|1183.54|1172.74|1183.67|1172.87|1183.49|1172.69|6
1643675540000|2022-02-01 00:32:20|1183.46|1172.66|1181.9|1171.1|1183.46|1172.66|1181.84|1171.04|6
1643675560000|2022-02-01 00:32:40|1181.4|1170.6|1179.79|1168.99|1181.4|1170.6|1179.79|1168.99|9
1643675570000|2022-02-01 00:32:50|1179.9|1169.1|1179.97|1169.17|1179.97|1169.17|1179.69|1168.89|9
1643675580000|2022-02-01 00:33:00|1179.96|1169.16|1181.05|1170.25|1181.05|1170.25|1179.92|1169.12|12
1643675590000|2022-02-01 00:33:10|1180.97|1170.17|1181.58|1170.78|1181.58|1170.78|1180.9|1170.1|7
1643675600000|2022-02-01 00:33:20|1181.53|1170.73|1180.81|1170.01|1181.7|1170.9|1180.81|1170.01|5
1643675610000|2022-02-01 00:33:30|1180.57|1169.77|1180.73|1169.93|1180.73|1169.93|1180.54|1169.74|3
1643675620000|2022-02-01 00:33:40|1180.1|1169.3|1179.9|1169.1|1180.1|1169.3|1179.9|1169.1|2
1643675630000|2022-02-01 00:33:50|1180.23|1169.43|1179.9|1169.1|1180.42|1169.62|1179.9|1169.1|4
1643675640000|2022-02-01 00:34:00|1179.92|1169.12|1179.9|1169.1|1179.96|1169.16|1179.9|1169.1|4
1643675650000|2022-02-01 00:34:10|1179.79|1168.99|1179.91|1169.11|1180.23|1169.43|1179.79|1168.99|8
1643675660000|2022-02-01 00:34:20|1179.9|1169.1|1180.49|1169.69|1180.49|1169.69|1179.9|1169.1|8
1643675670000|2022-02-01 00:34:30|1180.44|1169.64|1180.44|1169.64|1180.44|1169.64|1180.44|1169.64|1
1643675680000|2022-02-01 00:34:40|1180.5|1169.7|1180.44|1169.64|1180.5|1169.7|1180.44|1169.64|2
1643675690000|2022-02-01 00:34:50|1180.62|1169.82|1180.46|1169.66|1180.62|1169.82|1180.36|1169.56|3
1643675710000|2022-02-01 00:35:10|1180.47|1169.67|1180.74|1169.94|1180.74|1169.94|1180.47|1169.67|3
1643675720000|2022-02-01 00:35:20|1180.64|1169.84|1181.1|1170.3|1181.1|1170.3|1180.64|1169.84|11
1643675730000|2022-02-01 00:35:30|1180.99|1170.19|1181.1|1170.3|1181.1|1170.3|1180.99|1170.19|2
1643675740000|2022-02-01 00:35:40|1180.99|1170.19|1180.95|1170.15|1180.99|1170.19|1180.95|1170.15|2
1643675750000|2022-02-01 00:35:50|1181.09|1170.29|1181.09|1170.29|1181.09|1170.29|1181.09|1170.29|1
1643675760000|2022-02-01 00:36:00|1181.15|1170.35|1181.1|1170.3|1181.15|1170.35|1181.1|1170.3|2
1643675770000|2022-02-01 00:36:10|1180.99|1170.19|1180.6|1169.8|1180.99|1170.19|1180.6|1169.8|3
1643675780000|2022-02-01 00:36:20|1180.99|1170.19|1181.1|1170.3|1181.19|1170.39|1180.99|1170.19|5
1643675790000|2022-02-01 00:36:30|1181.19|1170.39|1180.92|1170.12|1181.19|1170.39|1180.92|1170.12|2
1643675800000|2022-02-01 00:36:40|1180.99|1170.19|1179.9|1169.1|1180.99|1170.19|1179.9|1169.1|3
1643675810000|2022-02-01 00:36:50|1179.79|1168.99|1179.74|1168.94|1179.79|1168.99|1179.74|1168.94|6
1643675820000|2022-02-01 00:37:00|1179.49|1168.69|1179.93|1169.13|1179.93|1169.13|1179.45|1168.65|9
1643675830000|2022-02-01 00:37:10|1179.96|1169.16|1178.65|1167.85|1179.96|1169.16|1178.49|1167.69|14
1643675840000|2022-02-01 00:37:20|1178.56|1167.76|1178.8|1168|1178.8|1168|1178.47|1167.67|5
1643675850000|2022-02-01 00:37:30|1179.05|1168.25|1179.9|1169.1|1179.96|1169.16|1179.05|1168.25|7
1643675860000|2022-02-01 00:37:40|1179.75|1168.95|1179.65|1168.85|1179.9|1169.1|1179.65|1168.85|6
1643675870000|2022-02-01 00:37:50|1179.53|1168.73|1179.7|1168.9|1179.7|1168.9|1179.53|1168.73|2
1643675880000|2022-02-01 00:38:00|1179.85|1169.05|1180.14|1169.34|1180.14|1169.34|1179.85|1169.05|7
1643675890000|2022-02-01 00:38:10|1180.15|1169.35|1180.64|1169.84|1180.73|1169.93|1180.05|1169.25|6
1643675900000|2022-02-01 00:38:20|1180.63|1169.83|1180.53|1169.73|1180.67|1169.87|1180.25|1169.45|11
1643675910000|2022-02-01 00:38:30|1180.25|1169.45|1180.06|1169.26|1180.53|1169.73|1180.06|1169.26|10
1643675920000|2022-02-01 00:38:40|1180.38|1169.58|1180.44|1169.64|1180.59|1169.79|1180.3|1169.5|5
1643675930000|2022-02-01 00:38:50|1180.25|1169.45|1180.39|1169.59|1180.39|1169.59|1180.25|1169.45|2
1643675950000|2022-02-01 00:39:10|1180.4|1169.6|1180.83|1170.03|1180.88|1170.08|1180.4|1169.6|8
1643675960000|2022-02-01 00:39:20|1180.86|1170.06|1180.86|1170.06|1180.96|1170.16|1180.65|1169.85|8
1643675970000|2022-02-01 00:39:30|1180.98|1170.18|1180.35|1169.55|1180.98|1170.18|1180.35|1169.55|6
1643675980000|2022-02-01 00:39:40|1180.58|1169.78|1180.74|1169.94|1180.75|1169.95|1180.58|1169.78|4
1643675990000|2022-02-01 00:39:50|1180.63|1169.83|1180.51|1169.71|1180.67|1169.87|1180.5|1169.7|5
1643676000000|2022-02-01 00:40:00|1180.5|1169.7|1179.9|1169.1|1180.67|1169.87|1179.66|1168.86|9
1643676010000|2022-02-01 00:40:10|1179.83|1169.03|1179.84|1169.04|1179.84|1169.04|1179.68|1168.88|4
1643676020000|2022-02-01 00:40:20|1180.04|1169.24|1180.02|1169.22|1180.04|1169.24|1179.72|1168.92|8
1643676030000|2022-02-01 00:40:30|1180.04|1169.24|1179.71|1168.91|1180.04|1169.24|1179.71|1168.91|3
1643676050000|2022-02-01 00:40:50|1179.56|1168.76|1179.56|1168.76|1179.56|1168.76|1179.56|1168.76|1
1643676060000|2022-02-01 00:41:00|1179.71|1168.91|1179.85|1169.05|1179.85|1169.05|1179.56|1168.76|5
1643676070000|2022-02-01 00:41:10|1179.65|1168.85|1179.92|1169.12|1180.17|1169.37|1179.65|1168.85|8
1643676080000|2022-02-01 00:41:20|1180.02|1169.22|1180.77|1169.97|1180.8|1170|1180.01|1169.21|7
1643676090000|2022-02-01 00:41:30|1180.73|1169.93|1180.9|1170.1|1180.9|1170.1|1180.73|1169.93|3
1643676110000|2022-02-01 00:41:50|1180.7|1169.9|1180.56|1169.76|1180.7|1169.9|1180.56|1169.76|3
1643676120000|2022-02-01 00:42:00|1180.55|1169.75|1180.07|1169.27|1180.55|1169.75|1180.07|1169.27|6
1643676130000|2022-02-01 00:42:10|1180.23|1169.43|1180.23|1169.43|1180.23|1169.43|1180.23|1169.43|1
1643676140000|2022-02-01 00:42:20|1180.45|1169.65|1180.45|1169.65|1180.45|1169.65|1180.45|1169.65|1
1643676150000|2022-02-01 00:42:30|1180.26|1169.46|1180.26|1169.46|1180.26|1169.46|1180.26|1169.46|1
1643676160000|2022-02-01 00:42:40|1180.35|1169.55|1180.86|1170.06|1180.9|1170.1|1180.35|1169.55|5
1643676170000|2022-02-01 00:42:50|1180.98|1170.18|1180.9|1170.1|1180.98|1170.18|1180.9|1170.1|2
1643676180000|2022-02-01 00:43:00|1180.94|1170.14|1180.9|1170.1|1180.94|1170.14|1180.9|1170.1|2
1643676190000|2022-02-01 00:43:10|1181.05|1170.25|1181.63|1170.83|1181.76|1170.96|1181.05|1170.25|8
1643676200000|2022-02-01 00:43:20|1181.6|1170.8|1181.91|1171.11|1182.23|1171.43|1181.6|1170.8|5
1643676210000|2022-02-01 00:43:30|1181.9|1171.1|1181.9|1171.1|1181.9|1171.1|1181.9|1171.1|1
1643676230000|2022-02-01 00:43:50|1182.05|1171.25|1182.05|1171.25|1182.05|1171.25|1182.05|1171.25|1
1643676250000|2022-02-01 00:44:10|1182.89|1172.09|1182.89|1172.09|1182.89|1172.09|1182.88|1172.08|3
1643676260000|2022-02-01 00:44:20|1182.84|1172.04|1182.84|1172.04|1182.84|1172.04|1182.84|1172.04|1
1643676270000|2022-02-01 00:44:30|1182.85|1172.05|1182.89|1172.09|1182.9|1172.1|1182.85|1172.05|4
1643676280000|2022-02-01 00:44:40|1182.9|1172.1|1183.23|1172.43|1183.23|1172.43|1182.9|1172.1|2
1643676290000|2022-02-01 00:44:50|1183.19|1172.39|1183.05|1172.25|1183.23|1172.43|1183.05|1172.25|5
1643676300000|2022-02-01 00:45:00|1183.13|1172.33|1183.03|1172.23|1183.15|1172.35|1183.03|1172.23|5
1643676310000|2022-02-01 00:45:10|1182.9|1172.1|1182.79|1171.99|1182.9|1172.1|1182.65|1171.85|4
1643676320000|2022-02-01 00:45:20|1182.83|1172.03|1183.15|1172.35|1183.15|1172.35|1182.77|1171.97|9
1643676330000|2022-02-01 00:45:30|1183.04|1172.24|1182.9|1172.1|1183.04|1172.24|1182.9|1172.1|2
1643676350000|2022-02-01 00:45:50|1182.74|1171.94|1182.8|1172|1182.8|1172|1182.4|1171.6|4
1643676360000|2022-02-01 00:46:00|1182.92|1172.12|1183.05|1172.25|1183.05|1172.25|1182.92|1172.12|2
1643676370000|2022-02-01 00:46:10|1182.9|1172.1|1183.21|1172.41|1183.21|1172.41|1182.9|1172.1|3
1643676380000|2022-02-01 00:46:20|1183.32|1172.52|1183.15|1172.35|1183.32|1172.52|1183.15|1172.35|3
1643676390000|2022-02-01 00:46:30|1183.28|1172.48|1183.41|1172.61|1183.41|1172.61|1183.28|1172.48|2
1643676420000|2022-02-01 00:47:00|1183|1172.2|1183|1172.2|1183|1172.2|1183|1172.2|1
1643676430000|2022-02-01 00:47:10|1183.43|1172.63|1183.43|1172.63|1183.5|1172.7|1182.9|1172.1|6
1643676440000|2022-02-01 00:47:20|1183.28|1172.48|1181.69|1170.89|1183.28|1172.48|1181.65|1170.85|7
1643676450000|2022-02-01 00:47:30|1181.86|1171.06|1181.3|1170.5|1181.86|1171.06|1181|1170.2|10
1643676460000|2022-02-01 00:47:40|1181.45|1170.65|1178.17|1167.37|1181.45|1170.65|1177.9|1167.1|12
1643676470000|2022-02-01 00:47:50|1178.3|1167.5|1177.9|1167.1|1178.4|1167.6|1177.55|1166.75|11
1643676480000|2022-02-01 00:48:00|1178|1167.2|1178.9|1168.1|1179.09|1168.29|1178|1167.2|7
1643676490000|2022-02-01 00:48:10|1179.54|1168.74|1180.7|1169.9|1180.7|1169.9|1179.54|1168.74|9
1643676500000|2022-02-01 00:48:20|1180.9|1170.1|1180.35|1169.55|1181.03|1170.23|1180.35|1169.55|5
1643676510000|2022-02-01 00:48:30|1180.26|1169.46|1179.03|1168.23|1180.26|1169.46|1178.48|1167.68|12
1643676520000|2022-02-01 00:48:40|1179.28|1168.48|1179.4|1168.6|1179.4|1168.6|1179.28|1168.48|2
1643676530000|2022-02-01 00:48:50|1179.9|1169.1|1179.4|1168.6|1179.9|1169.1|1179.4|1168.6|4
1643676540000|2022-02-01 00:49:00|1178.95|1168.15|1179.03|1168.23|1179.3|1168.5|1178.95|1168.15|3
1643676550000|2022-02-01 00:49:10|1179.02|1168.22|1177.95|1167.15|1179.02|1168.22|1177.95|1167.15|5
1643676560000|2022-02-01 00:49:20|1178.05|1167.25|1178|1167.2|1178.05|1167.25|1178|1167.2|2
1643676570000|2022-02-01 00:49:30|1177.9|1167.1|1177.9|1167.1|1177.9|1167.1|1177.9|1167.1|1
1643676600000|2022-02-01 00:50:00|1177.97|1167.17|1177.9|1167.1|1178.05|1167.25|1177.9|1167.1|3
1643676620000|2022-02-01 00:50:20|1178.09|1167.29|1178.4|1167.6|1178.4|1167.6|1177.9|1167.1|3
1643676630000|2022-02-01 00:50:30|1178.7|1167.9|1178.7|1167.9|1178.7|1167.9|1178.7|1167.9|1
1643676640000|2022-02-01 00:50:40|1178.45|1167.65|1177.39|1166.59|1178.45|1167.65|1177.39|1166.59|9
1643676650000|2022-02-01 00:50:50|1177.74|1166.94|1177.74|1166.94|1177.77|1166.97|1177.74|1166.94|3
1643676660000|2022-02-01 00:51:00|1177.36|1166.56|1177.05|1166.25|1177.36|1166.56|1177.05|1166.25|6
1643676680000|2022-02-01 00:51:20|1177|1166.2|1177|1166.2|1177|1166.2|1177|1166.2|1
1643676700000|2022-02-01 00:51:40|1176.9|1166.1|1176.65|1165.85|1176.9|1166.1|1176.65|1165.85|2
1643676710000|2022-02-01 00:51:50|1176.9|1166.1|1176.9|1166.1|1176.9|1166.1|1176.9|1166.1|1
1643676720000|2022-02-01 00:52:00|1176.73|1165.93|1176.55|1165.75|1176.73|1165.93|1176.55|1165.75|2
1643676730000|2022-02-01 00:52:10|1176.4|1165.6|1176.4|1165.6|1176.4|1165.6|1176.4|1165.6|1
1643676740000|2022-02-01 00:52:20|1175.9|1165.1|1176.84|1166.04|1176.84|1166.04|1175.9|1165.1|9
1643676750000|2022-02-01 00:52:30|1176.92|1166.12|1176.87|1166.07|1176.92|1166.12|1176.87|1166.07|2
1643676770000|2022-02-01 00:52:50|1176.77|1165.97|1176.12|1165.32|1176.77|1165.97|1176.12|1165.32|3
1643676790000|2022-02-01 00:53:10|1176.5|1165.7|1176.45|1165.65|1176.5|1165.7|1176.25|1165.45|4
1643676800000|2022-02-01 00:53:20|1176.4|1165.6|1176.35|1165.55|1176.4|1165.6|1176.35|1165.55|2
1643676810000|2022-02-01 00:53:30|1176.68|1165.88|1176.21|1165.41|1176.68|1165.88|1176.21|1165.41|3
1643676820000|2022-02-01 00:53:40|1176.4|1165.6|1176.4|1165.6|1176.4|1165.6|1176.4|1165.6|1
1643676840000|2022-02-01 00:54:00|1176|1165.2|1175.9|1165.1|1176|1165.2|1175.9|1165.1|2
1643676870000|2022-02-01 00:54:30|1176.02|1165.22|1176.54|1165.74|1176.54|1165.74|1176.02|1165.22|3
1643676880000|2022-02-01 00:54:40|1176.46|1165.66|1176.46|1165.66|1176.46|1165.66|1176.46|1165.66|1
1643676890000|2022-02-01 00:54:50|1176.72|1165.92|1175.9|1165.1|1176.72|1165.92|1175.9|1165.1|5
1643676910000|2022-02-01 00:55:10|1176.03|1165.23|1175.9|1165.1|1176.04|1165.24|1175.9|1165.1|5
1643676930000|2022-02-01 00:55:30|1175.93|1165.13|1175.93|1165.13|1175.93|1165.13|1175.93|1165.13|1
1643676940000|2022-02-01 00:55:40|1175.9|1165.1|1175.9|1165.1|1175.9|1165.1|1175.9|1165.1|1
1643676960000|2022-02-01 00:56:00|1175.83|1165.03|1175.73|1164.93|1175.83|1165.03|1175.44|1164.64|5
1643676970000|2022-02-01 00:56:10|1175.9|1165.1|1175.81|1165.01|1175.9|1165.1|1175.81|1165.01|2
1643676980000|2022-02-01 00:56:20|1175.44|1164.64|1175.36|1164.56|1175.53|1164.73|1175.36|1164.56|3
1643677010000|2022-02-01 00:56:50|1175.73|1164.93|1175.73|1164.93|1175.73|1164.93|1175.73|1164.93|1
1643677020000|2022-02-01 00:57:00|1175.61|1164.81|1175.73|1164.93|1175.73|1164.93|1175.61|1164.81|2
1643677030000|2022-02-01 00:57:10|1175.75|1164.95|1175.39|1164.59|1175.75|1164.95|1175.39|1164.59|3
1643677040000|2022-02-01 00:57:20|1175.07|1164.27|1174.9|1164.1|1175.07|1164.27|1174.9|1164.1|2
1643677050000|2022-02-01 00:57:30|1174.78|1163.98|1174.78|1163.98|1174.78|1163.98|1174.78|1163.98|1
1643677060000|2022-02-01 00:57:40|1174.66|1163.86|1174.66|1163.86|1174.79|1163.99|1174.66|1163.86|3
1643677070000|2022-02-01 00:57:50|1174.29|1163.49|1174.66|1163.86|1174.8|1164|1174.26|1163.46|4
1643677080000|2022-02-01 00:58:00|1174.67|1163.87|1174.67|1163.87|1174.67|1163.87|1174.67|1163.87|1
1643677090000|2022-02-01 00:58:10|1174.69|1163.89|1174.8|1164|1174.8|1164|1174.69|1163.89|2
1643677100000|2022-02-01 00:58:20|1174.85|1164.05|1174.9|1164.1|1174.98|1164.18|1174.85|1164.05|4
1643677110000|2022-02-01 00:58:30|1174.93|1164.13|1174.92|1164.12|1175.06|1164.26|1174.9|1164.1|4
1643677120000|2022-02-01 00:58:40|1175.15|1164.35|1175.15|1164.35|1175.15|1164.35|1175.15|1164.35|1
1643677130000|2022-02-01 00:58:50|1175.53|1164.73|1175.15|1164.35|1175.53|1164.73|1175.15|1164.35|2
1643677140000|2022-02-01 00:59:00|1175.05|1164.25|1175.05|1164.25|1175.43|1164.63|1175.05|1164.25|5
1643677150000|2022-02-01 00:59:10|1175.55|1164.75|1175.05|1164.25|1175.55|1164.75|1175.05|1164.25|2
1643677160000|2022-02-01 00:59:20|1175.02|1164.22|1175.85|1165.05|1175.85|1165.05|1175.02|1164.22|4
1643677170000|2022-02-01 00:59:30|1175.86|1165.06|1175.94|1165.14|1175.94|1165.14|1175.86|1165.06|2
1643677180000|2022-02-01 00:59:40|1176.05|1165.25|1176.05|1165.25|1176.05|1165.25|1176.05|1165.25|1
1643677190000|2022-02-01 00:59:50|1175.98|1165.18|1175.98|1165.18|1175.98|1165.18|1175.98|1165.18|1
1643677200000|2022-02-01 01:00:00|1175.9|1165.1|1175.9|1165.1|1175.9|1165.1|1175.9|1165.1|1
1643677210000|2022-02-01 01:00:10|1175.65|1164.85|1175.25|1164.45|1175.65|1164.85|1175.25|1164.45|2
1643677220000|2022-02-01 01:00:20|1175|1164.2|1174.9|1164.1|1175|1164.2|1174.9|1164.1|2
1643677240000|2022-02-01 01:00:40|1174.84|1164.04|1174.9|1164.1|1174.9|1164.1|1174.84|1164.04|2
1643677250000|2022-02-01 01:00:50|1175.03|1164.23|1176.73|1165.93|1176.73|1165.93|1174.9|1164.1|10
1643677260000|2022-02-01 01:01:00|1176.74|1165.94|1177.9|1167.1|1177.9|1167.1|1176.74|1165.94|6
1643677270000|2022-02-01 01:01:10|1177.93|1167.13|1177.4|1166.6|1177.93|1167.13|1177.4|1166.6|3
1643677280000|2022-02-01 01:01:20|1177.53|1166.73|1176.9|1166.1|1177.53|1166.73|1176.9|1166.1|5
1643677290000|2022-02-01 01:01:30|1177.15|1166.35|1182.56|1171.76|1184.34|1173.54|1177.15|1166.35|13
1643677300000|2022-02-01 01:01:40|1182.11|1171.31|1181.5|1170.7|1182.4|1171.6|1181.5|1170.7|8
1643677310000|2022-02-01 01:01:50|1181.57|1170.77|1181.58|1170.78|1181.62|1170.82|1181.57|1170.77|3
1643677320000|2022-02-01 01:02:00|1181.5|1170.7|1181.35|1170.55|1181.61|1170.81|1181.35|1170.55|6
1643677330000|2022-02-01 01:02:10|1181.18|1170.38|1179.3|1168.5|1181.18|1170.38|1179.3|1168.5|8
1643677340000|2022-02-01 01:02:20|1179|1168.2|1178.52|1167.72|1179|1168.2|1178.52|1167.72|5
1643677350000|2022-02-01 01:02:30|1177.98|1167.18|1177.46|1166.66|1177.98|1167.18|1177.46|1166.66|4
1643677360000|2022-02-01 01:02:40|1177.05|1166.25|1177.05|1166.25|1177.05|1166.25|1177.05|1166.25|1
1643677370000|2022-02-01 01:02:50|1176.9|1166.1|1177.15|1166.35|1177.15|1166.35|1176.9|1166.1|4
1643677380000|2022-02-01 01:03:00|1177.24|1166.44|1178.18|1167.38|1178.85|1168.05|1177.24|1166.44|12
1643677390000|2022-02-01 01:03:10|1178.2|1167.4|1177.58|1166.78|1178.2|1167.4|1177.58|1166.78|9
1643677400000|2022-02-01 01:03:20|1177.18|1166.38|1177.19|1166.39|1177.19|1166.39|1177.18|1166.38|2
1643677410000|2022-02-01 01:03:30|1177.09|1166.29|1177.86|1167.06|1177.86|1167.06|1177.09|1166.29|6
1643677420000|2022-02-01 01:03:40|1177.8|1167|1177.7|1166.9|1177.8|1167|1177.3|1166.5|6
1643677430000|2022-02-01 01:03:50|1177.8|1167|1177.58|1166.78|1177.85|1167.05|1177.58|1166.78|4
1643677440000|2022-02-01 01:04:00|1177.52|1166.72|1177.09|1166.29|1177.52|1166.72|1177.09|1166.29|6
1643677450000|2022-02-01 01:04:10|1177.69|1166.89|1177.69|1166.89|1177.69|1166.89|1177.69|1166.89|1
1643677460000|2022-02-01 01:04:20|1177.82|1167.02|1177.69|1166.89|1177.82|1167.02|1177.69|1166.89|4
1643677470000|2022-02-01 01:04:30|1177.79|1166.99|1177.79|1166.99|1177.79|1166.99|1177.79|1166.99|1
1643677480000|2022-02-01 01:04:40|1177.9|1167.1|1177.9|1167.1|1177.9|1167.1|1177.9|1167.1|1
1643677490000|2022-02-01 01:04:50|1178.19|1167.39|1178.06|1167.26|1178.19|1167.39|1178.06|1167.26|2
1643677500000|2022-02-01 01:05:00|1177.99|1167.19|1178|1167.2|1178|1167.2|1177.99|1167.19|2
1643677510000|2022-02-01 01:05:10|1177.9|1167.1|1177.9|1167.1|1177.9|1167.1|1177.9|1167.1|1
1643677540000|2022-02-01 01:05:40|1178.1|1167.3|1178.1|1167.3|1178.1|1167.3|1178.1|1167.3|1
1643677550000|2022-02-01 01:05:50|1178.13|1167.33|1178.54|1167.74|1178.54|1167.74|1178.13|1167.33|4
1643677560000|2022-02-01 01:06:00|1178.65|1167.85|1178.63|1167.83|1178.65|1167.85|1178.63|1167.83|2
1643677570000|2022-02-01 01:06:10|1178|1167.2|1178|1167.2|1178|1167.2|1178|1167.2|1
1643677580000|2022-02-01 01:06:20|1178.13|1167.33|1178.18|1167.38|1178.58|1167.78|1178.13|1167.33|6
1643677590000|2022-02-01 01:06:30|1178.53|1167.73|1178.5|1167.7|1178.59|1167.79|1178.5|1167.7|4
1643677600000|2022-02-01 01:06:40|1178.34|1167.54|1180.68|1169.88|1180.9|1170.1|1178.34|1167.54|13
1643677610000|2022-02-01 01:06:50|1180.65|1169.85|1180.35|1169.55|1180.69|1169.89|1180.15|1169.35|7
1643677620000|2022-02-01 01:07:00|1180.1|1169.3|1180.1|1169.3|1180.1|1169.3|1180.1|1169.3|1
1643677630000|2022-02-01 01:07:10|1179.9|1169.1|1179.9|1169.1|1180|1169.2|1179.8|1169|4
1643677640000|2022-02-01 01:07:20|1179.3|1168.5|1179.9|1169.1|1179.9|1169.1|1179.3|1168.5|3
1643677650000|2022-02-01 01:07:30|1180.2|1169.4|1180.27|1169.47|1180.4|1169.6|1179.9|1169.1|11
1643677660000|2022-02-01 01:07:40|1180.9|1170.1|1180.69|1169.89|1180.9|1170.1|1180.49|1169.69|5
1643677670000|2022-02-01 01:07:50|1180.7|1169.9|1180.69|1169.89|1180.7|1169.9|1180.69|1169.89|4
1643677690000|2022-02-01 01:08:10|1180.4|1169.6|1180.4|1169.6|1180.4|1169.6|1180.4|1169.6|1
1643677700000|2022-02-01 01:08:20|1179.9|1169.1|1179.9|1169.1|1179.9|1169.1|1179.9|1169.1|1
1643677710000|2022-02-01 01:08:30|1179.4|1168.6|1178.9|1168.1|1179.4|1168.6|1178.9|1168.1|2
1643677740000|2022-02-01 01:09:00|1179.4|1168.6|1179.7|1168.9|1179.7|1168.9|1179.4|1168.6|2
1643677750000|2022-02-01 01:09:10|1179.61|1168.81|1179.44|1168.64|1179.61|1168.81|1179.44|1168.64|4
1643677760000|2022-02-01 01:09:20|1179.57|1168.77|1179.57|1168.77|1179.69|1168.89|1179.56|1168.76|5
1643677770000|2022-02-01 01:09:30|1179.56|1168.76|1179.57|1168.77|1179.57|1168.77|1179.56|1168.76|2
1643677780000|2022-02-01 01:09:40|1179.85|1169.05|1179.57|1168.77|1179.85|1169.05|1179.56|1168.76|3
1643677790000|2022-02-01 01:09:50|1179.75|1168.95|1179.47|1168.67|1179.75|1168.95|1179.47|1168.67|5
1643677800000|2022-02-01 01:10:00|1179.31|1168.51|1178.84|1168.04|1179.31|1168.51|1178.62|1167.82|11
1643677810000|2022-02-01 01:10:10|1178.88|1168.08|1179.82|1169.02|1179.93|1169.13|1178.84|1168.04|9
1643677820000|2022-02-01 01:10:20|1180.12|1169.32|1179.9|1169.1|1180.12|1169.32|1179.9|1169.1|3
1643677830000|2022-02-01 01:10:30|1179.86|1169.06|1179.86|1169.06|1179.86|1169.06|1179.86|1169.06|1
1643677840000|2022-02-01 01:10:40|1179.73|1168.93|1179|1168.2|1179.86|1169.06|1179|1168.2|4
1643677850000|2022-02-01 01:10:50|1179.1|1168.3|1179.36|1168.56|1179.6|1168.8|1179.1|1168.3|4
1643677860000|2022-02-01 01:11:00|1179|1168.2|1178.9|1168.1|1179|1168.2|1178.9|1168.1|2
1643677880000|2022-02-01 01:11:20|1178.35|1167.55|1178|1167.2|1178.35|1167.55|1178|1167.2|3
1643677890000|2022-02-01 01:11:30|1177.9|1167.1|1177.9|1167.1|1177.9|1167.1|1177.9|1167.1|1
1643677980000|2022-02-01 01:13:00|1178|1167.2|1178.04|1167.24|1178.04|1167.24|1178|1167.2|3
1643677990000|2022-02-01 01:13:10|1178.03|1167.23|1178.03|1167.23|1178.03|1167.23|1178.03|1167.23|1
1643678010000|2022-02-01 01:13:30|1177.95|1167.15|1177.65|1166.85|1177.95|1167.15|1177.65|1166.85|2
1643678020000|2022-02-01 01:13:40|1177.15|1166.35|1177.4|1166.6|1177.4|1166.6|1177.15|1166.35|3
1643678040000|2022-02-01 01:14:00|1177.9|1167.1|1178.18|1167.38|1178.52|1167.72|1177.9|1167.1|7
1643678050000|2022-02-01 01:14:10|1178.25|1167.45|1178.53|1167.73|1178.6|1167.8|1178.25|1167.45|3
1643678060000|2022-02-01 01:14:20|1178.74|1167.94|1178.55|1167.75|1178.85|1168.05|1178.55|1167.75|7
1643678070000|2022-02-01 01:14:30|1178.53|1167.73|1178.79|1167.99|1178.79|1167.99|1177.75|1166.95|14
1643678080000|2022-02-01 01:14:40|1178.73|1167.93|1178.53|1167.73|1178.93|1168.13|1178.53|1167.73|5
1643678090000|2022-02-01 01:14:50|1178.41|1167.61|1177.6|1166.8|1178.41|1167.61|1177.6|1166.8|3
1643678100000|2022-02-01 01:15:00|1177.15|1166.35|1177.9|1167.1|1177.9|1167.1|1177.15|1166.35|3
1643678110000|2022-02-01 01:15:10|1178.03|1167.23|1178.03|1167.23|1178.03|1167.23|1178.03|1167.23|1
1643678120000|2022-02-01 01:15:20|1177.9|1167.1|1177.85|1167.05|1177.93|1167.13|1177.82|1167.02|5
1643678130000|2022-02-01 01:15:30|1177.9|1167.1|1177.9|1167.1|1177.9|1167.1|1177.9|1167.1|1
1643678140000|2022-02-01 01:15:40|1177.79|1166.99|1178.03|1167.23|1178.03|1167.23|1177.79|1166.99|4
1643678150000|2022-02-01 01:15:50|1177.9|1167.1|1177.9|1167.1|1177.9|1167.1|1177.9|1167.1|1
1643678170000|2022-02-01 01:16:10|1178.03|1167.23|1177.9|1167.1|1178.03|1167.23|1177.9|1167.1|2
1643678190000|2022-02-01 01:16:30|1177.7|1166.9|1177.9|1167.1|1177.9|1167.1|1177.7|1166.9|2
1643678200000|2022-02-01 01:16:40|1177.79|1166.99|1177.9|1167.1|1177.9|1167.1|1177.79|1166.99|2
1643678210000|2022-02-01 01:16:50|1177.49|1166.69|1178|1167.2|1178|1167.2|1177.49|1166.69|3
1643678220000|2022-02-01 01:17:00|1178.1|1167.3|1178.1|1167.3|1178.1|1167.3|1178.1|1167.3|1
1643678230000|2022-02-01 01:17:10|1178.06|1167.26|1178.03|1167.23|1178.06|1167.26|1178.03|1167.23|2
1643678240000|2022-02-01 01:17:20|1177.81|1167.01|1177.9|1167.1|1177.9|1167.1|1177.81|1167.01|2
1643678250000|2022-02-01 01:17:30|1177.33|1166.53|1176.62|1165.82|1177.33|1166.53|1176.61|1165.81|6
1643678260000|2022-02-01 01:17:40|1176.61|1165.81|1176.48|1165.68|1176.61|1165.81|1176.48|1165.68|2
1643678270000|2022-02-01 01:17:50|1176.49|1165.69|1176.11|1165.31|1176.61|1165.81|1176.11|1165.31|3
1643678280000|2022-02-01 01:18:00|1176.13|1165.33|1176.54|1165.74|1176.67|1165.87|1176.11|1165.31|7
1643678290000|2022-02-01 01:18:10|1176.64|1165.84|1176.64|1165.84|1176.64|1165.84|1176.64|1165.84|1
1643678300000|2022-02-01 01:18:20|1176.54|1165.74|1176.8|1166|1176.85|1166.05|1176.54|1165.74|9
1643678310000|2022-02-01 01:18:30|1176.77|1165.97|1176.9|1166.1|1176.9|1166.1|1176.77|1165.97|2
1643678320000|2022-02-01 01:18:40|1176.93|1166.13|1176.8|1166|1176.94|1166.14|1176.8|1166|5
1643678330000|2022-02-01 01:18:50|1176.9|1166.1|1176.54|1165.74|1176.9|1166.1|1176.54|1165.74|4
1643678340000|2022-02-01 01:19:00|1176.64|1165.84|1176.41|1165.61|1176.64|1165.84|1176.41|1165.61|3
1643678360000|2022-02-01 01:19:20|1176.42|1165.62|1176.58|1165.78|1176.76|1165.96|1176|1165.2|9
1643678380000|2022-02-01 01:19:40|1176|1165.2|1176|1165.2|1176|1165.2|1176|1165.2|1
1643678390000|2022-02-01 01:19:50|1176.05|1165.25|1176.05|1165.25|1176.05|1165.25|1176.05|1165.25|1
1643678400000|2022-02-01 01:20:00|1176|1165.2|1176.59|1165.79|1176.59|1165.79|1176|1165.2|6
1643678410000|2022-02-01 01:20:10|1176.65|1165.85|1176.65|1165.85|1176.65|1165.85|1176.65|1165.85|1
1643678420000|2022-02-01 01:20:20|1176.55|1165.75|1176.55|1165.75|1176.55|1165.75|1176.55|1165.75|1
1643678430000|2022-02-01 01:20:30|1176.63|1165.83|1176.39|1165.59|1176.63|1165.83|1176.2|1165.4|4
1643678440000|2022-02-01 01:20:40|1176.7|1165.9|1176.7|1165.9|1176.7|1165.9|1176.7|1165.9|1
1643678450000|2022-02-01 01:20:50|1176.64|1165.84|1176.78|1165.98|1176.78|1165.98|1176.64|1165.84|2
1643678460000|2022-02-01 01:21:00|1176.72|1165.92|1176.73|1165.93|1176.78|1165.98|1176.6|1165.8|5
1643678470000|2022-02-01 01:21:10|1176.85|1166.05|1176.63|1165.83|1176.85|1166.05|1176.51|1165.71|5
1643678480000|2022-02-01 01:21:20|1176.1|1165.3|1176.1|1165.3|1176.1|1165.3|1176.1|1165.3|1
1643678490000|2022-02-01 01:21:30|1176.13|1165.33|1176.71|1165.91|1176.73|1165.93|1176.13|1165.33|6
1643678500000|2022-02-01 01:21:40|1176.65|1165.85|1176.15|1165.35|1176.65|1165.85|1176.15|1165.35|4
1643678530000|2022-02-01 01:22:10|1176.13|1165.33|1176.84|1166.04|1176.84|1166.04|1176.13|1165.33|6
1643678540000|2022-02-01 01:22:20|1176.85|1166.05|1176.65|1165.85|1176.85|1166.05|1176.2|1165.4|7
1643678550000|2022-02-01 01:22:30|1176.64|1165.84|1176.63|1165.83|1176.64|1165.84|1176.63|1165.83|2
1643678560000|2022-02-01 01:22:40|1176.71|1165.91|1176.71|1165.91|1176.71|1165.91|1176.71|1165.91|1
1643678570000|2022-02-01 01:22:50|1176.65|1165.85|1176.65|1165.85|1176.65|1165.85|1176.65|1165.85|1
1643678580000|2022-02-01 01:23:00|1176.77|1165.97|1176.65|1165.85|1176.77|1165.97|1176.57|1165.77|5
1643678600000|2022-02-01 01:23:20|1176.77|1165.97|1176.9|1166.1|1176.9|1166.1|1176.77|1165.97|2
1643678610000|2022-02-01 01:23:30|1176.66|1165.86|1176.9|1166.1|1176.9|1166.1|1176.3|1165.5|4
1643678620000|2022-02-01 01:23:40|1176.72|1165.92|1176.56|1165.76|1176.8|1166|1176.56|1165.76|3
1643678630000|2022-02-01 01:23:50|1176.8|1166|1176.8|1166|1176.8|1166|1176.8|1166|1
1643678640000|2022-02-01 01:24:00|1176.69|1165.89|1176.9|1166.1|1176.9|1166.1|1176.65|1165.85|4
1643678650000|2022-02-01 01:24:10|1176.64|1165.84|1176.8|1166|1176.8|1166|1176.64|1165.84|2
1643678660000|2022-02-01 01:24:20|1176.4|1165.6|1175.67|1164.87|1176.4|1165.6|1175.5|1164.7|6
1643678680000|2022-02-01 01:24:40|1175.58|1164.78|1175.68|1164.88|1175.68|1164.88|1175.58|1164.78|3
1643678700000|2022-02-01 01:25:00|1175.67|1164.87|1175.5|1164.7|1175.67|1164.87|1175.31|1164.51|3
1643678710000|2022-02-01 01:25:10|1175.71|1164.91|1175.71|1164.91|1175.71|1164.91|1175.71|1164.91|1
1643678720000|2022-02-01 01:25:20|1175.63|1164.83|1175.67|1164.87|1175.67|1164.87|1175.63|1164.83|2
1643678730000|2022-02-01 01:25:30|1175.52|1164.72|1175.67|1164.87|1175.67|1164.87|1175.52|1164.72|2
1643678750000|2022-02-01 01:25:50|1175.58|1164.78|1175.58|1164.78|1175.58|1164.78|1175.58|1164.78|1
1643678770000|2022-02-01 01:26:10|1175.77|1164.97|1175.85|1165.05|1175.85|1165.05|1175.77|1164.97|2
1643678780000|2022-02-01 01:26:20|1175.9|1165.1|1175.9|1165.1|1175.9|1165.1|1175.9|1165.1|1
1643678790000|2022-02-01 01:26:30|1175.78|1164.98|1175.9|1165.1|1175.9|1165.1|1175.78|1164.98|2
1643678800000|2022-02-01 01:26:40|1175.1|1164.3|1174.9|1164.1|1175.1|1164.3|1174.71|1163.91|6
1643678810000|2022-02-01 01:26:50|1175.09|1164.29|1175.54|1164.74|1175.63|1164.83|1175.09|1164.29|4
1643678820000|2022-02-01 01:27:00|1175.42|1164.62|1175.3|1164.5|1175.43|1164.63|1175.15|1164.35|4
1643678830000|2022-02-01 01:27:10|1175.55|1164.75|1174.9|1164.1|1175.55|1164.75|1174.9|1164.1|3
1643678840000|2022-02-01 01:27:20|1175.2|1164.4|1175|1164.2|1175.2|1164.4|1175|1164.2|3
1643678850000|2022-02-01 01:27:30|1174.9|1164.1|1175.3|1164.5|1175.3|1164.5|1174.9|1164.1|3
1643678860000|2022-02-01 01:27:40|1174.9|1164.1|1174.9|1164.1|1174.9|1164.1|1174.9|1164.1|1
1643678870000|2022-02-01 01:27:50|1174.83|1164.03|1174.25|1163.45|1174.83|1164.03|1174.03|1163.23|5
1643678880000|2022-02-01 01:28:00|1174.62|1163.82|1174.62|1163.82|1174.62|1163.82|1174.62|1163.82|1
1643678890000|2022-02-01 01:28:10|1174.66|1163.86|1174.25|1163.45|1174.66|1163.86|1174.25|1163.45|2
1643678920000|2022-02-01 01:28:40|1174.56|1163.76|1175.56|1164.76|1175.56|1164.76|1174.34|1163.54|7
1643678930000|2022-02-01 01:28:50|1175.19|1164.39|1175.8|1165|1175.8|1165|1175.19|1164.39|10
1643678940000|2022-02-01 01:29:00|1175.64|1164.84|1175.69|1164.89|1175.74|1164.94|1175.64|1164.84|3
1643678950000|2022-02-01 01:29:10|1175.65|1164.85|1177.01|1166.21|1177.15|1166.35|1175.65|1164.85|12
1643678960000|2022-02-01 01:29:20|1176.9|1166.1|1176.85|1166.05|1176.9|1166.1|1176.85|1166.05|4
1643678970000|2022-02-01 01:29:30|1176.9|1166.1|1176.9|1166.1|1177.01|1166.21|1176.9|1166.1|3
1643678980000|2022-02-01 01:29:40|1176.82|1166.02|1176.82|1166.02|1176.82|1166.02|1176.82|1166.02|1
1643678990000|2022-02-01 01:29:50|1176.59|1165.79|1176.1|1165.3|1176.81|1166.01|1176.1|1165.3|5
1643679000000|2022-02-01 01:30:00|1176.35|1165.55|1176.54|1165.74|1176.54|1165.74|1176.35|1165.55|4
1643679010000|2022-02-01 01:30:10|1176.82|1166.02|1176.4|1165.6|1176.85|1166.05|1176.4|1165.6|3
1643679020000|2022-02-01 01:30:20|1176.85|1166.05|1176.35|1165.55|1176.85|1166.05|1176.35|1165.55|2
1643679040000|2022-02-01 01:30:40|1175.9|1165.1|1175.9|1165.1|1175.9|1165.1|1175.9|1165.1|1
1643679060000|2022-02-01 01:31:00|1175.69|1164.89|1175.9|1165.1|1175.9|1165.1|1175.69|1164.89|4
1643679070000|2022-02-01 01:31:10|1175.69|1164.89|1175.44|1164.64|1175.69|1164.89|1175.42|1164.62|4
1643679080000|2022-02-01 01:31:20|1175.19|1164.39|1175.11|1164.31|1175.19|1164.39|1175.02|1164.22|3
1643679100000|2022-02-01 01:31:40|1175.32|1164.52|1175.89|1165.09|1175.9|1165.1|1175.32|1164.52|3
1643679110000|2022-02-01 01:31:50|1175.9|1165.1|1175.9|1165.1|1176.03|1165.23|1175.84|1165.04|5
1643679130000|2022-02-01 01:32:10|1175.97|1165.17|1175.97|1165.17|1176.12|1165.32|1175.97|1165.17|3
1643679140000|2022-02-01 01:32:20|1176.08|1165.28|1175.9|1165.1|1176.08|1165.28|1175.9|1165.1|2
1643679150000|2022-02-01 01:32:30|1176.02|1165.22|1175.9|1165.1|1176.02|1165.22|1175.9|1165.1|4
1643679160000|2022-02-01 01:32:40|1175.7|1164.9|1175.7|1164.9|1175.7|1164.9|1175.7|1164.9|1
1643679170000|2022-02-01 01:32:50|1175.51|1164.71|1175.5|1164.7|1175.51|1164.71|1175|1164.2|4
1643679180000|2022-02-01 01:33:00|1175.51|1164.71|1175.83|1165.03|1175.83|1165.03|1175.51|1164.71|2
1643679200000|2022-02-01 01:33:20|1175.71|1164.91|1175.9|1165.1|1175.9|1165.1|1175.71|1164.91|2
1643679210000|2022-02-01 01:33:30|1175.95|1165.15|1175.95|1165.15|1175.95|1165.15|1175.95|1165.15|1
1643679220000|2022-02-01 01:33:40|1175.9|1165.1|1175.9|1165.1|1175.9|1165.1|1175.9|1165.1|1
1643679300000|2022-02-01 01:35:00|1175.4|1164.6|1175.4|1164.6|1175.4|1164.6|1175.4|1164.6|1
1643679310000|2022-02-01 01:35:10|1175.9|1165.1|1175.9|1165.1|1175.9|1165.1|1175.9|1165.1|1
1643679340000|2022-02-01 01:35:40|1175.65|1164.85|1175.15|1164.35|1175.65|1164.85|1175.15|1164.35|2
1643679360000|2022-02-01 01:36:00|1175.4|1164.6|1175.05|1164.25|1175.4|1164.6|1175.05|1164.25|2
1643679370000|2022-02-01 01:36:10|1174.8|1164|1174.17|1163.37|1174.8|1164|1174.17|1163.37|7
1643679380000|2022-02-01 01:36:20|1174.15|1163.35|1174.15|1163.35|1174.15|1163.35|1174.15|1163.35|1
1643679390000|2022-02-01 01:36:30|1174.04|1163.24|1174.62|1163.82|1174.62|1163.82|1174.04|1163.24|6
1643679430000|2022-02-01 01:37:10|1174.59|1163.79|1174.34|1163.54|1174.59|1163.79|1174.07|1163.27|4
1643679440000|2022-02-01 01:37:20|1174.07|1163.27|1174.48|1163.68|1174.48|1163.68|1174|1163.2|5
1643679450000|2022-02-01 01:37:30|1174.56|1163.76|1174.56|1163.76|1174.56|1163.76|1174.56|1163.76|1
1643679460000|2022-02-01 01:37:40|1174.48|1163.68|1174.12|1163.32|1174.48|1163.68|1174.12|1163.32|7
1643679470000|2022-02-01 01:37:50|1174.4|1163.6|1174.5|1163.7|1174.5|1163.7|1174.4|1163.6|2
1643679480000|2022-02-01 01:38:00|1174.31|1163.51|1174.31|1163.51|1174.31|1163.51|1174.31|1163.51|1
1643679510000|2022-02-01 01:38:30|1174.12|1163.32|1174.12|1163.32|1174.12|1163.32|1174.12|1163.32|1
1643679530000|2022-02-01 01:38:50|1173.95|1163.15|1173.95|1163.15|1173.95|1163.15|1173.95|1163.15|1
1643679540000|2022-02-01 01:39:00|1173.9|1163.1|1174.13|1163.33|1174.13|1163.33|1173.9|1163.1|3
1643679550000|2022-02-01 01:39:10|1174.14|1163.34|1174.62|1163.82|1174.83|1164.03|1174.14|1163.34|6
1643679560000|2022-02-01 01:39:20|1174.37|1163.57|1174.12|1163.32|1174.37|1163.57|1174.12|1163.32|2
1643679570000|2022-02-01 01:39:30|1174.37|1163.57|1174.85|1164.05|1174.85|1164.05|1174.37|1163.57|4
1643679590000|2022-02-01 01:39:50|1174.9|1164.1|1174.9|1164.1|1174.9|1164.1|1174.9|1164.1|1
1643679600000|2022-02-01 01:40:00|1175.11|1164.31|1175.26|1164.46|1175.26|1164.46|1175.09|1164.29|4
1643679610000|2022-02-01 01:40:10|1175.3|1164.5|1174.95|1164.15|1175.3|1164.5|1174.95|1164.15|4
1643679630000|2022-02-01 01:40:30|1174.9|1164.1|1174.9|1164.1|1174.9|1164.1|1174.9|1164.1|1
1643679640000|2022-02-01 01:40:40|1174.4|1163.6|1174.15|1163.35|1174.4|1163.6|1174.15|1163.35|2
1643679660000|2022-02-01 01:41:00|1173.88|1163.08|1173.88|1163.08|1173.88|1163.08|1173.88|1163.08|1
1643679680000|2022-02-01 01:41:20|1173.9|1163.1|1173.88|1163.08|1173.9|1163.1|1173.88|1163.08|2
1643679690000|2022-02-01 01:41:30|1173.8|1163|1173.15|1162.35|1173.8|1163|1173.15|1162.35|2
1643679700000|2022-02-01 01:41:40|1172.9|1162.1|1172.9|1162.1|1172.9|1162.1|1172.9|1162.1|1
1643679750000|2022-02-01 01:42:30|1173.19|1162.39|1173.4|1162.6|1173.4|1162.6|1173.19|1162.39|2
1643679760000|2022-02-01 01:42:40|1173.88|1163.08|1173.3|1162.5|1173.88|1163.08|1173.3|1162.5|4
1643679780000|2022-02-01 01:43:00|1173.8|1163|1173.3|1162.5|1173.8|1163|1173.3|1162.5|3
1643679800000|2022-02-01 01:43:20|1173.05|1162.25|1172.53|1161.73|1173.05|1162.25|1172.53|1161.73|3
1643679810000|2022-02-01 01:43:30|1171.95|1161.15|1171.91|1161.11|1171.95|1161.15|1171.91|1161.11|2
1643679830000|2022-02-01 01:43:50|1171.72|1160.92|1171.85|1161.05|1171.85|1161.05|1171.65|1160.85|7
1643679850000|2022-02-01 01:44:10|1171.9|1161.1|1171.95|1161.15|1171.95|1161.15|1171.9|1161.1|2
1643679860000|2022-02-01 01:44:20|1172.02|1161.22|1172.59|1161.79|1172.64|1161.84|1172.02|1161.22|3
1643679870000|2022-02-01 01:44:30|1172.77|1161.97|1173.21|1162.41|1173.21|1162.41|1172.77|1161.97|3
1643679880000|2022-02-01 01:44:40|1173.2|1162.4|1172.9|1162.1|1173.2|1162.4|1172.9|1162.1|3
1643679930000|2022-02-01 01:45:30|1173|1162.2|1173|1162.2|1173|1162.2|1173|1162.2|1
1643679960000|2022-02-01 01:46:00|1172.9|1162.1|1172.75|1161.95|1172.9|1162.1|1172.75|1161.95|2
1643679970000|2022-02-01 01:46:10|1172.56|1161.76|1172.05|1161.25|1172.56|1161.76|1172.05|1161.25|2
1643679980000|2022-02-01 01:46:20|1171.89|1161.09|1171|1160.2|1171.89|1161.09|1171|1160.2|7
1643679990000|2022-02-01 01:46:30|1170.9|1160.1|1170.9|1160.1|1170.9|1160.1|1170.9|1160.1|1
1643680000000|2022-02-01 01:46:40|1170.15|1159.35|1168|1157.2|1170.15|1159.35|1168|1157.2|8
1643680010000|2022-02-01 01:46:50|1167.92|1157.12|1167.8|1157|1167.92|1157.12|1167.1|1156.3|11
1643680020000|2022-02-01 01:47:00|1167.85|1157.05|1167.57|1156.77|1167.85|1157.05|1167.57|1156.77|3
1643680030000|2022-02-01 01:47:10|1167.76|1156.96|1167.05|1156.25|1167.76|1156.96|1167.05|1156.25|3
1643680070000|2022-02-01 01:47:50|1166.9|1156.1|1166.9|1156.1|1166.9|1156.1|1166.9|1156.1|1
1643680080000|2022-02-01 01:48:00|1166.05|1155.25|1166.9|1156.1|1166.9|1156.1|1166.05|1155.25|7
1643680090000|2022-02-01 01:48:10|1166.82|1156.02|1166.05|1155.25|1166.82|1156.02|1166.05|1155.25|2
1643680100000|2022-02-01 01:48:20|1166.36|1155.56|1166.9|1156.1|1166.9|1156.1|1166.36|1155.56|4
1643680110000|2022-02-01 01:48:30|1166.82|1156.02|1166.15|1155.35|1166.9|1156.1|1166.15|1155.35|4
1643680120000|2022-02-01 01:48:40|1165.9|1155.1|1165.9|1155.1|1165.9|1155.1|1165.9|1155.1|1
1643680130000|2022-02-01 01:48:50|1165.82|1155.02|1165.25|1154.45|1165.82|1155.02|1165.25|1154.45|2
1643680140000|2022-02-01 01:49:00|1165.54|1154.74|1165.69|1154.89|1165.69|1154.89|1165.54|1154.74|2
1643680150000|2022-02-01 01:49:10|1165.4|1154.6|1165.4|1154.6|1165.4|1154.6|1165.4|1154.6|1
1643680160000|2022-02-01 01:49:20|1165.69|1154.89|1165.9|1155.1|1165.9|1155.1|1165.69|1154.89|2
1643680170000|2022-02-01 01:49:30|1165.95|1155.15|1165.95|1155.15|1165.95|1155.15|1165.95|1155.15|1
1643680180000|2022-02-01 01:49:40|1165.9|1155.1|1165.9|1155.1|1165.9|1155.1|1165.9|1155.1|1
1643680190000|2022-02-01 01:49:50|1165.4|1154.6|1165.4|1154.6|1165.4|1154.6|1165.4|1154.6|1
1643680210000|2022-02-01 01:50:10|1165.9|1155.1|1165.69|1154.89|1165.9|1155.1|1165.4|1154.6|4
1643680220000|2022-02-01 01:50:20|1165.4|1154.6|1165.4|1154.6|1165.62|1154.82|1165.4|1154.6|3
1643680240000|2022-02-01 01:50:40|1164.9|1154.1|1164.9|1154.1|1164.9|1154.1|1164.9|1154.1|1
1643680250000|2022-02-01 01:50:50|1165.12|1154.32|1165|1154.2|1165.5|1154.7|1165|1154.2|4
1643680260000|2022-02-01 01:51:00|1164.9|1154.1|1164.9|1154.1|1164.9|1154.1|1164.9|1154.1|1
1643680270000|2022-02-01 01:51:10|1164.62|1153.82|1164.62|1153.82|1164.9|1154.1|1164.62|1153.82|3
1643680280000|2022-02-01 01:51:20|1164.79|1153.99|1164.9|1154.1|1165.05|1154.25|1164.79|1153.99|4
1643680290000|2022-02-01 01:51:30|1164.81|1154.01|1165.07|1154.27|1165.07|1154.27|1164.81|1154.01|5
1643680300000|2022-02-01 01:51:40|1165.19|1154.39|1166.51|1155.71|1166.51|1155.71|1165.19|1154.39|12
1643680310000|2022-02-01 01:51:50|1166.8|1156|1165.92|1155.12|1166.8|1156|1165.92|1155.12|7
1643680330000|2022-02-01 01:52:10|1165.9|1155.1|1165.92|1155.12|1166.36|1155.56|1165.9|1155.1|7
1643680340000|2022-02-01 01:52:20|1165.9|1155.1|1165.9|1155.1|1165.9|1155.1|1165.9|1155.1|1
1643680350000|2022-02-01 01:52:30|1166.15|1155.35|1166.86|1156.06|1166.86|1156.06|1166.15|1155.35|5
1643680360000|2022-02-01 01:52:40|1166.9|1156.1|1166.56|1155.76|1166.9|1156.1|1166.55|1155.75|6
1643680370000|2022-02-01 01:52:50|1166.55|1155.75|1166.42|1155.62|1166.63|1155.83|1166.42|1155.62|3
1643680380000|2022-02-01 01:53:00|1166.48|1155.68|1166.9|1156.1|1166.9|1156.1|1166.48|1155.68|5
1643680390000|2022-02-01 01:53:10|1167|1156.2|1167|1156.2|1167|1156.2|1167|1156.2|1
1643680410000|2022-02-01 01:53:30|1166.95|1156.15|1166.95|1156.15|1166.95|1156.15|1166.95|1156.15|1
1643680420000|2022-02-01 01:53:40|1167.04|1156.24|1167.4|1156.6|1167.4|1156.6|1167.04|1156.24|6
1643680430000|2022-02-01 01:53:50|1167.9|1157.1|1168.17|1157.37|1168.17|1157.37|1167.9|1157.1|3
1643680440000|2022-02-01 01:54:00|1168.98|1158.18|1171.57|1160.77|1171.67|1160.87|1168.48|1157.68|10
1643680450000|2022-02-01 01:54:10|1171.68|1160.88|1172.15|1161.35|1172.15|1161.35|1171.68|1160.88|9
1643680460000|2022-02-01 01:54:20|1172.45|1161.65|1171.78|1160.98|1172.75|1161.95|1171.65|1160.85|11
1643680470000|2022-02-01 01:54:30|1171.82|1161.02|1172.1|1161.3|1172.1|1161.3|1171.8|1161|6
1643680490000|2022-02-01 01:54:50|1172.04|1161.24|1170.9|1160.1|1172.04|1161.24|1170.9|1160.1|6
1643680500000|2022-02-01 01:55:00|1170.52|1159.72|1170.65|1159.85|1170.9|1160.1|1170.52|1159.72|3
1643680510000|2022-02-01 01:55:10|1170.95|1160.15|1176.08|1165.28|1176.08|1165.28|1170.95|1160.15|15
1643680520000|2022-02-01 01:55:20|1176.05|1165.25|1175.4|1164.6|1176.05|1165.25|1175.15|1164.35|6
1643680530000|2022-02-01 01:55:30|1175.19|1164.39|1174.9|1164.1|1175.26|1164.46|1174.9|1164.1|5
1643680540000|2022-02-01 01:55:40|1174.81|1164.01|1174.82|1164.02|1174.82|1164.02|1174.81|1164.01|2
1643680550000|2022-02-01 01:55:50|1174.7|1163.9|1174.87|1164.07|1174.87|1164.07|1174.7|1163.9|5
1643680560000|2022-02-01 01:56:00|1174.45|1163.65|1175.19|1164.39|1175.78|1164.98|1174.45|1163.65|15
1643680570000|2022-02-01 01:56:10|1175.48|1164.68|1174.9|1164.1|1175.48|1164.68|1174.9|1164.1|5
1643680580000|2022-02-01 01:56:20|1175.15|1164.35|1175.38|1164.58|1175.41|1164.61|1175.15|1164.35|8
1643680590000|2022-02-01 01:56:30|1175.31|1164.51|1175.31|1164.51|1175.31|1164.51|1175.31|1164.51|1
1643680600000|2022-02-01 01:56:40|1175.06|1164.26|1175.31|1164.51|1175.31|1164.51|1175.06|1164.26|2
1643680610000|2022-02-01 01:56:50|1175.06|1164.26|1174.9|1164.1|1175.06|1164.26|1174.9|1164.1|2
1643680620000|2022-02-01 01:57:00|1174.77|1163.97|1175.03|1164.23|1175.23|1164.43|1174.77|1163.97|4
1643680630000|2022-02-01 01:57:10|1174.9|1164.1|1174.9|1164.1|1174.9|1164.1|1174.9|1164.1|1
1643680640000|2022-02-01 01:57:20|1174.69|1163.89|1174.69|1163.89|1174.9|1164.1|1173.9|1163.1|10
1643680660000|2022-02-01 01:57:40|1174.8|1164|1174.8|1164|1174.9|1164.1|1174.8|1164|3
1643680670000|2022-02-01 01:57:50|1174.69|1163.89|1174.69|1163.89|1174.69|1163.89|1174.69|1163.89|1
1643680680000|2022-02-01 01:58:00|1174.56|1163.76|1174.69|1163.89|1174.69|1163.89|1174.56|1163.76|2
1643680690000|2022-02-01 01:58:10|1174.72|1163.92|1174.9|1164.1|1174.96|1164.16|1174.4|1163.6|6
1643680700000|2022-02-01 01:58:20|1174.96|1164.16|1174.9|1164.1|1174.96|1164.16|1174.9|1164.1|2
1643680710000|2022-02-01 01:58:30|1174.97|1164.17|1175.24|1164.44|1175.24|1164.44|1174.97|1164.17|5
1643680720000|2022-02-01 01:58:40|1175.15|1164.35|1175.82|1165.02|1175.82|1165.02|1175.05|1164.25|7
1643680730000|2022-02-01 01:58:50|1175.54|1164.74|1175.32|1164.52|1175.54|1164.74|1175.32|1164.52|2
1643680740000|2022-02-01 01:59:00|1174.9|1164.1|1174.9|1164.1|1174.9|1164.1|1174.9|1164.1|1
1643680770000|2022-02-01 01:59:30|1174.81|1164.01|1174.9|1164.1|1174.9|1164.1|1174.81|1164.01|2
1643680780000|2022-02-01 01:59:40|1174.99|1164.19|1175.54|1164.74|1175.54|1164.74|1174.99|1164.19|3
1643680790000|2022-02-01 01:59:50|1175.61|1164.81|1176.22|1165.42|1176.44|1165.64|1175.4|1164.6|14
1643680800000|2022-02-01 02:00:00|1175.9|1165.1|1174.13|1163.33|1175.9|1165.1|1174.13|1163.33|11
1643680810000|2022-02-01 02:00:10|1174.53|1163.73|1174.73|1163.93|1174.74|1163.94|1174.53|1163.73|5
1643680820000|2022-02-01 02:00:20|1174.72|1163.92|1174.68|1163.88|1174.72|1163.92|1173.95|1163.15|9
1643680830000|2022-02-01 02:00:30|1174.63|1163.83|1174.63|1163.83|1174.63|1163.83|1174.63|1163.83|1
1643680840000|2022-02-01 02:00:40|1174.15|1163.35|1173.77|1162.97|1174.63|1163.83|1173.77|1162.97|7
1643680850000|2022-02-01 02:00:50|1173.1|1162.3|1172.9|1162.1|1173.13|1162.33|1172.9|1162.1|4
1643680860000|2022-02-01 02:01:00|1173.16|1162.36|1173.13|1162.33|1173.69|1162.89|1173.13|1162.33|10
1643680870000|2022-02-01 02:01:10|1172.9|1162.1|1172.9|1162.1|1172.9|1162.1|1172.9|1162.1|1
1643680880000|2022-02-01 02:01:20|1173.01|1162.21|1173.13|1162.33|1173.13|1162.33|1172.9|1162.1|5
1643680890000|2022-02-01 02:01:30|1173.08|1162.28|1174.73|1163.93|1174.84|1164.04|1173.08|1162.28|13
1643680900000|2022-02-01 02:01:40|1174.75|1163.95|1174.51|1163.71|1174.75|1163.95|1174.51|1163.71|2
1643680910000|2022-02-01 02:01:50|1174.67|1163.87|1174.93|1164.13|1174.93|1164.13|1174.65|1163.85|7
1643680920000|2022-02-01 02:02:00|1175.01|1164.21|1175.34|1164.54|1175.6|1164.8|1175.01|1164.21|6
1643680930000|2022-02-01 02:02:10|1175.38|1164.58|1175.51|1164.71|1175.51|1164.71|1175.38|1164.58|2
1643680940000|2022-02-01 02:02:20|1175.54|1164.74|1175.51|1164.71|1175.65|1164.85|1175.46|1164.66|5
1643680960000|2022-02-01 02:02:40|1175.34|1164.54|1176.02|1165.22|1176.02|1165.22|1175.34|1164.54|10
1643680970000|2022-02-01 02:02:50|1176.08|1165.28|1176.13|1165.33|1176.13|1165.33|1176.08|1165.28|2
1643680980000|2022-02-01 02:03:00|1176.19|1165.39|1177.19|1166.39|1177.32|1166.52|1176.19|1165.39|8
1643680990000|2022-02-01 02:03:10|1177.05|1166.25|1176.78|1165.98|1177.73|1166.93|1176.78|1165.98|11
1643681000000|2022-02-01 02:03:20|1176.9|1166.1|1175.9|1165.1|1176.9|1166.1|1175.9|1165.1|4
1643681030000|2022-02-01 02:03:50|1175.4|1164.6|1174.9|1164.1|1175.4|1164.6|1174.9|1164.1|2
1643681040000|2022-02-01 02:04:00|1174.71|1163.91|1173.89|1163.09|1174.71|1163.91|1173.89|1163.09|7
1643681050000|2022-02-01 02:04:10|1173.82|1163.02|1173.82|1163.02|1173.82|1163.02|1173.82|1163.02|1
1643681070000|2022-02-01 02:04:30|1174.04|1163.24|1173.9|1163.1|1174.55|1163.75|1173.9|1163.1|6
1643681080000|2022-02-01 02:04:40|1173.95|1163.15|1173.52|1162.72|1173.95|1163.15|1173.52|1162.72|5
1643681100000|2022-02-01 02:05:00|1173.59|1162.79|1173.73|1162.93|1173.73|1162.93|1173.1|1162.3|7
1643681110000|2022-02-01 02:05:10|1173.8|1163|1173.9|1163.1|1173.9|1163.1|1173.8|1163|2
1643681120000|2022-02-01 02:05:20|1174|1163.2|1173.52|1162.72|1174|1163.2|1173.52|1162.72|6
1643681130000|2022-02-01 02:05:30|1173.53|1162.73|1172.53|1161.73|1173.53|1162.73|1172.5|1161.7|6
1643681140000|2022-02-01 02:05:40|1172.03|1161.23|1172.9|1162.1|1172.9|1162.1|1172.03|1161.23|7
1643681150000|2022-02-01 02:05:50|1172.77|1161.97|1171.9|1161.1|1172.85|1162.05|1171.66|1160.86|9
1643681160000|2022-02-01 02:06:00|1171.66|1160.86|1171.66|1160.86|1172.35|1161.55|1171.66|1160.86|9
1643681170000|2022-02-01 02:06:10|1171.1|1160.3|1171.1|1160.3|1171.1|1160.3|1171.1|1160.3|1
1643681180000|2022-02-01 02:06:20|1171.16|1160.36|1171.16|1160.36|1171.16|1160.36|1171.16|1160.36|1
1643681200000|2022-02-01 02:06:40|1170.9|1160.1|1170.9|1160.1|1170.9|1160.1|1170.9|1160.1|1
1643681210000|2022-02-01 02:06:50|1170.4|1159.6|1169.99|1159.19|1170.4|1159.6|1169.9|1159.1|5
1643681220000|2022-02-01 02:07:00|1169.84|1159.04|1170.3|1159.5|1170.3|1159.5|1169.79|1158.99|6
1643681230000|2022-02-01 02:07:10|1170.26|1159.46|1170.31|1159.51|1170.31|1159.51|1170.26|1159.46|2
1643681240000|2022-02-01 02:07:20|1170.06|1159.26|1169.9|1159.1|1170.06|1159.26|1169.9|1159.1|2
1643681250000|2022-02-01 02:07:30|1169.75|1158.95|1169.85|1159.05|1169.85|1159.05|1169.75|1158.95|3
1643681260000|2022-02-01 02:07:40|1169.9|1159.1|1169.2|1158.4|1170.5|1159.7|1169.2|1158.4|8
1643681270000|2022-02-01 02:07:50|1168.9|1158.1|1168.99|1158.19|1169.06|1158.26|1168.9|1158.1|4
1643681290000|2022-02-01 02:08:10|1168.95|1158.15|1168.95|1158.15|1168.95|1158.15|1168.95|1158.15|1
1643681300000|2022-02-01 02:08:20|1168.99|1158.19|1168.95|1158.15|1168.99|1158.19|1168.95|1158.15|2
1643681310000|2022-02-01 02:08:30|1169.06|1158.26|1169.85|1159.05|1169.85|1159.05|1169.06|1158.26|5
1643681320000|2022-02-01 02:08:40|1169.86|1159.06|1169.76|1158.96|1169.86|1159.06|1169.75|1158.95|3
1643681340000|2022-02-01 02:09:00|1169.85|1159.05|1169.99|1159.19|1169.99|1159.19|1169.85|1159.05|2
1643681350000|2022-02-01 02:09:10|1170|1159.2|1170.14|1159.34|1170.14|1159.34|1169.9|1159.1|6
1643681360000|2022-02-01 02:09:20|1170.01|1159.21|1170.3|1159.5|1170.37|1159.57|1169.95|1159.15|8
1643681370000|2022-02-01 02:09:30|1170.43|1159.63|1170.58|1159.78|1170.58|1159.78|1170.43|1159.63|3
1643681400000|2022-02-01 02:10:00|1170.82|1160.02|1170.9|1160.1|1170.9|1160.1|1170.82|1160.02|2
1643681410000|2022-02-01 02:10:10|1171.11|1160.31|1171.06|1160.26|1171.47|1160.67|1170.9|1160.1|7
1643681430000|2022-02-01 02:10:30|1170.9|1160.1|1171.33|1160.53|1171.33|1160.53|1170.9|1160.1|5
1643681440000|2022-02-01 02:10:40|1171.53|1160.73|1171.5|1160.7|1171.67|1160.87|1171.5|1160.7|3
1643681450000|2022-02-01 02:10:50|1171.67|1160.87|1171.67|1160.87|1171.67|1160.87|1171.67|1160.87|1
1643681460000|2022-02-01 02:11:00|1171|1160.2|1170.9|1160.1|1171|1160.2|1170.75|1159.95|5
1643681470000|2022-02-01 02:11:10|1171.05|1160.25|1171.67|1160.87|1171.67|1160.87|1171.05|1160.25|3
1643681480000|2022-02-01 02:11:20|1171.53|1160.73|1171.1|1160.3|1171.53|1160.73|1171.1|1160.3|3
1643681490000|2022-02-01 02:11:30|1171.25|1160.45|1171.25|1160.45|1171.25|1160.45|1171.25|1160.45|1
1643681510000|2022-02-01 02:11:50|1171.35|1160.55|1171.55|1160.75|1171.55|1160.75|1171.35|1160.55|2
1643681520000|2022-02-01 02:12:00|1171.74|1160.94|1171.74|1160.94|1171.74|1160.94|1171.74|1160.94|1
1643681530000|2022-02-01 02:12:10|1171.75|1160.95|1171.86|1161.06|1171.86|1161.06|1171.75|1160.95|2
1643681540000|2022-02-01 02:12:20|1171.78|1160.98|1171.51|1160.71|1171.85|1161.05|1171.51|1160.71|4
1643681560000|2022-02-01 02:12:40|1171.66|1160.86|1171.9|1161.1|1171.9|1161.1|1171.55|1160.75|5
1643681580000|2022-02-01 02:13:00|1171.95|1161.15|1171.9|1161.1|1171.95|1161.15|1171.9|1161.1|2
1643681590000|2022-02-01 02:13:10|1171.1|1160.3|1171.1|1160.3|1171.1|1160.3|1171.1|1160.3|1
1643681630000|2022-02-01 02:13:50|1170.91|1160.11|1170.91|1160.11|1170.91|1160.11|1170.91|1160.11|1
1643681640000|2022-02-01 02:14:00|1170.9|1160.1|1170.8|1160|1170.9|1160.1|1170.8|1160|2
1643681650000|2022-02-01 02:14:10|1170.7|1159.9|1170.7|1159.9|1170.7|1159.9|1170.7|1159.9|1
1643681670000|2022-02-01 02:14:30|1170.65|1159.85|1170.65|1159.85|1170.65|1159.85|1170.65|1159.85|1
1643681680000|2022-02-01 02:14:40|1170.55|1159.75|1170.13|1159.33|1170.55|1159.75|1170.13|1159.33|4
1643681700000|2022-02-01 02:15:00|1170.21|1159.41|1170.21|1159.41|1170.21|1159.41|1170.21|1159.41|1
1643681710000|2022-02-01 02:15:10|1170.6|1159.8|1170.28|1159.48|1170.71|1159.91|1170.28|1159.48|3
1643681720000|2022-02-01 02:15:20|1170.71|1159.91|1171.84|1161.04|1171.87|1161.07|1170.71|1159.91|6
1643681730000|2022-02-01 02:15:30|1171.71|1160.91|1171.49|1160.69|1171.71|1160.91|1171.4|1160.6|4
1643681740000|2022-02-01 02:15:40|1171.88|1161.08|1172.62|1161.82|1172.73|1161.93|1171.85|1161.05|8
1643681750000|2022-02-01 02:15:50|1172.8|1162|1172.36|1161.56|1172.8|1162|1171.96|1161.16|6
1643681760000|2022-02-01 02:16:00|1172.21|1161.41|1171.9|1161.1|1172.21|1161.41|1171.9|1161.1|3
1643681770000|2022-02-01 02:16:10|1172.15|1161.35|1172.61|1161.81|1172.88|1162.08|1172.15|1161.35|11
1643681780000|2022-02-01 02:16:20|1172.11|1161.31|1172.11|1161.31|1172.73|1161.93|1172.11|1161.31|6
1643681790000|2022-02-01 02:16:30|1172.53|1161.73|1172.24|1161.44|1172.53|1161.73|1172.24|1161.44|3
1643681800000|2022-02-01 02:16:40|1171.95|1161.15|1172.53|1161.73|1172.68|1161.88|1171.95|1161.15|8
1643681810000|2022-02-01 02:16:50|1172.61|1161.81|1172.72|1161.92|1172.72|1161.92|1172.53|1161.73|4
1643681820000|2022-02-01 02:17:00|1172.85|1162.05|1172.88|1162.08|1172.88|1162.08|1172.85|1162.05|2
1643681840000|2022-02-01 02:17:20|1172.9|1162.1|1172.9|1162.1|1172.9|1162.1|1172.9|1162.1|1
1643681860000|2022-02-01 02:17:40|1172.79|1161.99|1172.9|1162.1|1172.9|1162.1|1172.79|1161.99|2
1643681870000|2022-02-01 02:17:50|1172.82|1162.02|1172.9|1162.1|1172.9|1162.1|1172.05|1161.25|5
1643681890000|2022-02-01 02:18:10|1172.74|1161.94|1172.96|1162.16|1172.96|1162.16|1171.97|1161.17|13
1643681900000|2022-02-01 02:18:20|1173.04|1162.24|1173.03|1162.23|1173.21|1162.41|1173.03|1162.23|6
1643681910000|2022-02-01 02:18:30|1173.04|1162.24|1172.99|1162.19|1173.1|1162.3|1172.99|1162.19|6
1643681920000|2022-02-01 02:18:40|1173.11|1162.31|1173.4|1162.6|1173.4|1162.6|1173.11|1162.31|5
1643681930000|2022-02-01 02:18:50|1173.24|1162.44|1173.24|1162.44|1173.24|1162.44|1173.24|1162.44|1
1643681940000|2022-02-01 02:19:00|1173.1|1162.3|1173.1|1162.3|1173.1|1162.3|1173.1|1162.3|1
1643681950000|2022-02-01 02:19:10|1172.9|1162.1|1172.9|1162.1|1172.9|1162.1|1172.9|1162.1|1
1643681970000|2022-02-01 02:19:30|1172.1|1161.3|1172.08|1161.28|1172.1|1161.3|1172.08|1161.28|2
1643681990000|2022-02-01 02:19:50|1171.95|1161.15|1171.95|1161.15|1171.95|1161.15|1171.95|1161.15|1
1643682010000|2022-02-01 02:20:10|1171.9|1161.1|1171.28|1160.48|1171.9|1161.1|1171.28|1160.48|2
1643682020000|2022-02-01 02:20:20|1171.58|1160.78|1171.58|1160.78|1171.64|1160.84|1171.58|1160.78|4
1643682030000|2022-02-01 02:20:30|1171.65|1160.85|1171.8|1161|1171.8|1161|1171.65|1160.85|3
1643682040000|2022-02-01 02:20:40|1171.9|1161.1|1171.61|1160.81|1171.9|1161.1|1171.61|1160.81|3
1643682060000|2022-02-01 02:21:00|1171.11|1160.31|1171.61|1160.81|1171.61|1160.81|1171.11|1160.31|3
1643682070000|2022-02-01 02:21:10|1171.73|1160.93|1171.74|1160.94|1171.74|1160.94|1171.73|1160.93|2
1643682100000|2022-02-01 02:21:40|1171.65|1160.85|1171.65|1160.85|1171.65|1160.85|1171.65|1160.85|1
1643682120000|2022-02-01 02:22:00|1171.1|1160.3|1170.9|1160.1|1171.1|1160.3|1170.9|1160.1|2
1643682130000|2022-02-01 02:22:10|1170.78|1159.98|1169.11|1158.31|1170.78|1159.98|1169.11|1158.31|5
1643682160000|2022-02-01 02:22:40|1168.2|1157.4|1167.76|1156.96|1168.2|1157.4|1167.76|1156.96|3
1643682170000|2022-02-01 02:22:50|1167.15|1156.35|1166.7|1155.9|1167.15|1156.35|1166.7|1155.9|4
1643682180000|2022-02-01 02:23:00|1165.9|1155.1|1165.9|1155.1|1165.9|1155.1|1165.9|1155.1|1
1643682220000|2022-02-01 02:23:40|1165.75|1154.95|1162.9|1152.1|1165.75|1154.95|1162.9|1152.1|7
1643682230000|2022-02-01 02:23:50|1162.75|1151.95|1162.65|1151.85|1162.75|1151.95|1162.65|1151.85|2
1643682240000|2022-02-01 02:24:00|1162.85|1152.05|1162.85|1152.05|1162.85|1152.05|1162.85|1152.05|1
1643682250000|2022-02-01 02:24:10|1162.5|1151.7|1162.5|1151.7|1162.5|1151.7|1162.5|1151.7|1
1643682260000|2022-02-01 02:24:20|1162.7|1151.9|1161.84|1151.04|1162.7|1151.9|1161.84|1151.04|4
1643682280000|2022-02-01 02:24:40|1161.44|1150.64|1160.5|1149.7|1161.44|1150.64|1160.5|1149.7|6
1643682290000|2022-02-01 02:24:50|1160.38|1149.58|1160.28|1149.48|1160.38|1149.58|1160.28|1149.48|2
1643682300000|2022-02-01 02:25:00|1160.4|1149.6|1160.69|1149.89|1160.69|1149.89|1160.12|1149.32|7
1643682310000|2022-02-01 02:25:10|1160.36|1149.56|1158.9|1148.1|1160.36|1149.56|1158.9|1148.1|3
1643682320000|2022-02-01 02:25:20|1159.24|1148.44|1160.55|1149.75|1161.08|1150.28|1159.15|1148.35|12
1643682330000|2022-02-01 02:25:30|1160.56|1149.76|1160.4|1149.6|1160.65|1149.85|1160.4|1149.6|4
1643682340000|2022-02-01 02:25:40|1159.9|1149.1|1159.95|1149.15|1160.28|1149.48|1159.9|1149.1|5
1643682350000|2022-02-01 02:25:50|1159.9|1149.1|1159.9|1149.1|1159.9|1149.1|1159.9|1149.1|1
1643682360000|2022-02-01 02:26:00|1159.94|1149.14|1160.75|1149.95|1160.75|1149.95|1159.94|1149.14|3
1643682370000|2022-02-01 02:26:10|1160.85|1150.05|1160.9|1150.1|1160.9|1150.1|1160.85|1150.05|2
1643682380000|2022-02-01 02:26:20|1161.02|1150.22|1161.02|1150.22|1161.02|1150.22|1161.02|1150.22|1
1643682390000|2022-02-01 02:26:30|1160.9|1150.1|1160.85|1150.05|1160.9|1150.1|1160.71|1149.91|5
1643682400000|2022-02-01 02:26:40|1160.9|1150.1|1160.9|1150.1|1160.9|1150.1|1160.9|1150.1|1
1643682410000|2022-02-01 02:26:50|1160.83|1150.03|1160.18|1149.38|1160.83|1150.03|1160.18|1149.38|2
1643682420000|2022-02-01 02:27:00|1160.05|1149.25|1160.85|1150.05|1160.85|1150.05|1160.05|1149.25|5
1643682430000|2022-02-01 02:27:10|1160.83|1150.03|1160.95|1150.15|1160.95|1150.15|1160.83|1150.03|3
1643682440000|2022-02-01 02:27:20|1161.03|1150.23|1161|1150.2|1161.03|1150.23|1161|1150.2|2
1643682460000|2022-02-01 02:27:40|1161.01|1150.21|1161.01|1150.21|1161.15|1150.35|1161.01|1150.21|4
1643682470000|2022-02-01 02:27:50|1161|1150.2|1161|1150.2|1161|1150.2|1161|1150.2|1
1643682480000|2022-02-01 02:28:00|1160.9|1150.1|1160.9|1150.1|1160.9|1150.1|1160.9|1150.1|1
1643682490000|2022-02-01 02:28:10|1160.73|1149.93|1160.8|1150|1160.8|1150|1160.73|1149.93|2
1643682500000|2022-02-01 02:28:20|1160.63|1149.83|1160.84|1150.04|1160.9|1150.1|1160.63|1149.83|4
1643682520000|2022-02-01 02:28:40|1160.89|1150.09|1161.42|1150.62|1161.42|1150.62|1160.89|1150.09|3
1643682530000|2022-02-01 02:28:50|1161.9|1151.1|1162.21|1151.41|1162.21|1151.41|1161.9|1151.1|3
1643682540000|2022-02-01 02:29:00|1162.39|1151.59|1162.1|1151.3|1162.39|1151.59|1162.1|1151.3|4
1643682570000|2022-02-01 02:29:30|1161.9|1151.1|1161.9|1151.1|1161.9|1151.1|1161.9|1151.1|1
1643682580000|2022-02-01 02:29:40|1161.68|1150.88|1160.5|1149.7|1161.78|1150.98|1160|1149.2|10
1643682590000|2022-02-01 02:29:50|1160|1149.2|1159.4|1148.6|1160|1149.2|1159.4|1148.6|4
1643682600000|2022-02-01 02:30:00|1158.9|1148.1|1159.8|1149|1159.8|1149|1158.9|1148.1|7
1643682610000|2022-02-01 02:30:10|1159.84|1149.04|1160.9|1150.1|1160.9|1150.1|1159.84|1149.04|3
1643682640000|2022-02-01 02:30:40|1160.85|1150.05|1160.63|1149.83|1160.9|1150.1|1160.63|1149.83|3
1643682650000|2022-02-01 02:30:50|1160.13|1149.33|1159.9|1149.1|1160.13|1149.33|1159.9|1149.1|2
1643682700000|2022-02-01 02:31:40|1159.98|1149.18|1159.95|1149.15|1159.98|1149.18|1159.94|1149.14|3
1643682710000|2022-02-01 02:31:50|1160.38|1149.58|1160.82|1150.02|1160.82|1150.02|1160.38|1149.58|2
1643682730000|2022-02-01 02:32:10|1160.77|1149.97|1160.64|1149.84|1160.77|1149.97|1160.64|1149.84|2
1643682740000|2022-02-01 02:32:20|1160.2|1149.4|1159.9|1149.1|1160.2|1149.4|1159.9|1149.1|2
1643682780000|2022-02-01 02:33:00|1160.14|1149.34|1160.23|1149.43|1160.23|1149.43|1160.04|1149.24|5
1643682790000|2022-02-01 02:33:10|1160.2|1149.4|1160.11|1149.31|1160.2|1149.4|1160.04|1149.24|5
1643682800000|2022-02-01 02:33:20|1160.04|1149.24|1160.41|1149.61|1160.41|1149.61|1160.04|1149.24|5
1643682810000|2022-02-01 02:33:30|1160.75|1149.95|1160.89|1150.09|1160.92|1150.12|1160.75|1149.95|4
1643682820000|2022-02-01 02:33:40|1160.94|1150.14|1160.49|1149.69|1160.94|1150.14|1160.49|1149.69|7
1643682830000|2022-02-01 02:33:50|1160.04|1149.24|1160.11|1149.31|1160.11|1149.31|1160.04|1149.24|2
1643682840000|2022-02-01 02:34:00|1160.3|1149.5|1160.11|1149.31|1160.3|1149.5|1160.11|1149.31|4
1643682850000|2022-02-01 02:34:10|1160.18|1149.38|1160.34|1149.54|1160.34|1149.54|1160.18|1149.38|3
1643682860000|2022-02-01 02:34:20|1160.85|1150.05|1160.94|1150.14|1161|1150.2|1160.85|1150.05|3
1643682870000|2022-02-01 02:34:30|1160.97|1150.17|1160.94|1150.14|1161.35|1150.55|1160.94|1150.14|7
1643682880000|2022-02-01 02:34:40|1160.98|1150.18|1161.5|1150.7|1161.5|1150.7|1160.94|1150.14|8
1643682890000|2022-02-01 02:34:50|1161.4|1150.6|1160.99|1150.19|1161.4|1150.6|1160.94|1150.14|3
1643682900000|2022-02-01 02:35:00|1160.69|1149.89|1159.4|1148.6|1160.69|1149.89|1159.1|1148.3|8
1643682910000|2022-02-01 02:35:10|1159.25|1148.45|1159.4|1148.6|1159.4|1148.6|1159.25|1148.45|2
1643682920000|2022-02-01 02:35:20|1159.25|1148.45|1159|1148.2|1159.9|1149.1|1159|1148.2|6
1643682930000|2022-02-01 02:35:30|1158.9|1148.1|1158.9|1148.1|1158.9|1148.1|1158.9|1148.1|1
1643682940000|2022-02-01 02:35:40|1158.85|1148.05|1158.85|1148.05|1158.85|1148.05|1158.85|1148.05|1
1643682950000|2022-02-01 02:35:50|1158.66|1147.86|1158.1|1147.3|1158.7|1147.9|1158.1|1147.3|6
1643682960000|2022-02-01 02:36:00|1158.13|1147.33|1158.13|1147.33|1158.14|1147.34|1157.97|1147.17|7
1643682970000|2022-02-01 02:36:10|1158.14|1147.34|1158.06|1147.26|1158.38|1147.58|1158.05|1147.25|5
1643682980000|2022-02-01 02:36:20|1158.07|1147.27|1157.9|1147.1|1158.07|1147.27|1157.9|1147.1|4
1643682990000|2022-02-01 02:36:30|1157.94|1147.14|1158.45|1147.65|1158.45|1147.65|1157.94|1147.14|4
1643683010000|2022-02-01 02:36:50|1158.59|1147.79|1158.59|1147.79|1158.59|1147.79|1158.59|1147.79|1
1643683020000|2022-02-01 02:37:00|1158.92|1148.12|1159.45|1148.65|1159.63|1148.83|1158.92|1148.12|6
1643683030000|2022-02-01 02:37:10|1159.62|1148.82|1159.73|1148.93|1159.73|1148.93|1159.62|1148.82|2
1643683040000|2022-02-01 02:37:20|1159.9|1149.1|1159.76|1148.96|1159.9|1149.1|1159.76|1148.96|2
1643683050000|2022-02-01 02:37:30|1159.9|1149.1|1159.87|1149.07|1159.9|1149.1|1159.76|1148.96|3
1643683060000|2022-02-01 02:37:40|1159.9|1149.1|1160.85|1150.05|1160.85|1150.05|1159.9|1149.1|6
1643683070000|2022-02-01 02:37:50|1160.89|1150.09|1161.2|1150.4|1161.2|1150.4|1160.89|1150.09|2
1643683080000|2022-02-01 02:38:00|1160.9|1150.1|1160.78|1149.98|1160.9|1150.1|1160.68|1149.88|5
1643683090000|2022-02-01 02:38:10|1160.81|1150.01|1160.33|1149.53|1160.81|1150.01|1160.25|1149.45|7
1643683100000|2022-02-01 02:38:20|1160.22|1149.42|1160.1|1149.3|1160.43|1149.63|1160.1|1149.3|7
1643683110000|2022-02-01 02:38:30|1159.9|1149.1|1158.9|1148.1|1159.9|1149.1|1158.9|1148.1|3
1643683150000|2022-02-01 02:39:10|1159.08|1148.28|1159.79|1148.99|1159.9|1149.1|1159.08|1148.28|4
1643683160000|2022-02-01 02:39:20|1159.9|1149.1|1160.24|1149.44|1160.4|1149.6|1159.9|1149.1|8
1643683170000|2022-02-01 02:39:30|1159.96|1149.16|1160.64|1149.84|1160.65|1149.85|1159.96|1149.16|7
1643683180000|2022-02-01 02:39:40|1160.77|1149.97|1160.77|1149.97|1160.77|1149.97|1160.64|1149.84|5
1643683190000|2022-02-01 02:39:50|1160.9|1150.1|1160.67|1149.87|1160.9|1150.1|1160.67|1149.87|3
1643683200000|2022-02-01 02:40:00|1160.55|1149.75|1160.69|1149.89|1160.69|1149.89|1160.55|1149.75|2
1643683210000|2022-02-01 02:40:10|1160.66|1149.86|1160.57|1149.77|1160.9|1150.1|1160.57|1149.77|6
1643683220000|2022-02-01 02:40:20|1160.34|1149.54|1160.78|1149.98|1160.78|1149.98|1160.3|1149.5|5
1643683230000|2022-02-01 02:40:30|1160.83|1150.03|1160.39|1149.59|1160.83|1150.03|1160.39|1149.59|3
1643683240000|2022-02-01 02:40:40|1160.57|1149.77|1160.63|1149.83|1160.63|1149.83|1160.57|1149.77|2
1643683250000|2022-02-01 02:40:50|1160.78|1149.98|1160.78|1149.98|1160.78|1149.98|1160.78|1149.98|1
1643683270000|2022-02-01 02:41:10|1160.73|1149.93|1160.73|1149.93|1160.73|1149.93|1160.73|1149.93|1
1643683280000|2022-02-01 02:41:20|1160.33|1149.53|1159.9|1149.1|1160.33|1149.53|1159.9|1149.1|2
1643683290000|2022-02-01 02:41:30|1159.97|1149.17|1160.73|1149.93|1160.73|1149.93|1159.97|1149.17|4
1643683300000|2022-02-01 02:41:40|1160.72|1149.92|1160.72|1149.92|1160.82|1150.02|1160.72|1149.92|3
1643683310000|2022-02-01 02:41:50|1160.77|1149.97|1161.05|1150.25|1161.05|1150.25|1160.77|1149.97|5
1643683320000|2022-02-01 02:42:00|1161.15|1150.35|1161.88|1151.08|1161.88|1151.08|1161.15|1150.35|5
1643683330000|2022-02-01 02:42:10|1161.76|1150.96|1161.89|1151.09|1162.05|1151.25|1161.76|1150.96|5
1643683340000|2022-02-01 02:42:20|1161.85|1151.05|1163.17|1152.37|1163.62|1152.82|1161.85|1151.05|9
1643683350000|2022-02-01 02:42:30|1162.9|1152.1|1162.1|1151.3|1162.9|1152.1|1162.1|1151.3|3
1643683360000|2022-02-01 02:42:40|1162.35|1151.55|1162.28|1151.48|1162.35|1151.55|1162.28|1151.48|2
1643683370000|2022-02-01 02:42:50|1162.38|1151.58|1162.76|1151.96|1162.76|1151.96|1162.38|1151.58|7
1643683380000|2022-02-01 02:43:00|1162.3|1151.5|1162.61|1151.81|1162.61|1151.81|1162.3|1151.5|3
1643683390000|2022-02-01 02:43:10|1162.72|1151.92|1163.3|1152.5|1163.3|1152.5|1162.72|1151.92|6
1643683400000|2022-02-01 02:43:20|1163.4|1152.6|1163.4|1152.6|1163.4|1152.6|1163.4|1152.6|1
1643683410000|2022-02-01 02:43:30|1163.35|1152.55|1163.18|1152.38|1163.35|1152.55|1163.04|1152.24|5
1643683420000|2022-02-01 02:43:40|1162.9|1152.1|1163.75|1152.95|1163.75|1152.95|1162.9|1152.1|8
1643683430000|2022-02-01 02:43:50|1163.8|1153|1162.9|1152.1|1163.8|1153|1162.9|1152.1|6
1643683440000|2022-02-01 02:44:00|1162.76|1151.96|1161.9|1151.1|1162.76|1151.96|1161.9|1151.1|4
1643683460000|2022-02-01 02:44:20|1162.2|1151.4|1162.12|1151.32|1162.2|1151.4|1161.9|1151.1|3
1643683470000|2022-02-01 02:44:30|1162.23|1151.43|1162.15|1151.35|1162.4|1151.6|1162.01|1151.21|8
1643683480000|2022-02-01 02:44:40|1162|1151.2|1161.9|1151.1|1162|1151.2|1161.9|1151.1|3
1643683500000|2022-02-01 02:45:00|1162.12|1151.32|1162.17|1151.37|1162.17|1151.37|1162.12|1151.32|2
1643683510000|2022-02-01 02:45:10|1162.12|1151.32|1161.9|1151.1|1162.31|1151.51|1161.9|1151.1|6
1643683520000|2022-02-01 02:45:20|1161.81|1151.01|1161.33|1150.53|1161.81|1151.01|1161.33|1150.53|2
1643683530000|2022-02-01 02:45:30|1160.9|1150.1|1160.9|1150.1|1161.04|1150.24|1160.9|1150.1|3
1643683540000|2022-02-01 02:45:40|1161.04|1150.24|1160.99|1150.19|1161.47|1150.67|1160.9|1150.1|7
1643683550000|2022-02-01 02:45:50|1161.13|1150.33|1161.7|1150.9|1161.7|1150.9|1161.13|1150.33|3
1643683560000|2022-02-01 02:46:00|1161.75|1150.95|1161.75|1150.95|1161.75|1150.95|1161.75|1150.95|1
1643683600000|2022-02-01 02:46:40|1161.9|1151.1|1161.9|1151.1|1161.9|1151.1|1161.9|1151.1|1
1643683620000|2022-02-01 02:47:00|1161.93|1151.13|1161.89|1151.09|1161.93|1151.13|1161.89|1151.09|5
1643683630000|2022-02-01 02:47:10|1161.88|1151.08|1161.88|1151.08|1161.88|1151.08|1161.88|1151.08|1
1643683640000|2022-02-01 02:47:20|1161.9|1151.1|1161.9|1151.1|1161.9|1151.1|1161.9|1151.1|1
1643683660000|2022-02-01 02:47:40|1162.1|1151.3|1162.1|1151.3|1162.13|1151.33|1162.1|1151.3|3
1643683690000|2022-02-01 02:48:10|1162.13|1151.33|1162.15|1151.35|1162.18|1151.38|1162|1151.2|5
1643683700000|2022-02-01 02:48:20|1162.18|1151.38|1162.34|1151.54|1162.38|1151.58|1162.18|1151.38|4
1643683710000|2022-02-01 02:48:30|1162.47|1151.67|1162.65|1151.85|1162.65|1151.85|1162.47|1151.67|3
1643683720000|2022-02-01 02:48:40|1162.58|1151.78|1161.5|1150.7|1162.58|1151.78|1161.5|1150.7|4
1643683740000|2022-02-01 02:49:00|1161|1150.2|1161|1150.2|1161|1150.2|1161|1150.2|1
1643683770000|2022-02-01 02:49:30|1160.75|1149.95|1160.75|1149.95|1160.75|1149.95|1160.75|1149.95|1
1643683780000|2022-02-01 02:49:40|1160.9|1150.1|1160.7|1149.9|1160.9|1150.1|1160.7|1149.9|2
1643683860000|2022-02-01 02:51:00|1161.06|1150.26|1166.65|1155.85|1166.65|1155.85|1161.06|1150.26|20
1643683870000|2022-02-01 02:51:10|1166.15|1155.35|1165.33|1154.53|1166.15|1155.35|1165.33|1154.53|6
1643683880000|2022-02-01 02:51:20|1165.53|1154.73|1165.88|1155.08|1165.9|1155.1|1165.53|1154.73|8
1643683890000|2022-02-01 02:51:30|1165.43|1154.63|1164.9|1154.1|1165.9|1155.1|1164.9|1154.1|12
1643683900000|2022-02-01 02:51:40|1164.94|1154.14|1165.09|1154.29|1165.19|1154.39|1164.94|1154.14|6
1643683910000|2022-02-01 02:51:50|1164.9|1154.1|1164.9|1154.1|1164.9|1154.1|1164.9|1154.1|1
1643683930000|2022-02-01 02:52:10|1164.93|1154.13|1164.4|1153.6|1164.93|1154.13|1164.4|1153.6|4
1643683940000|2022-02-01 02:52:20|1164.05|1153.25|1163.9|1153.1|1164.05|1153.25|1163.4|1152.6|6
1643683950000|2022-02-01 02:52:30|1163.8|1153|1162.9|1152.1|1163.9|1153.1|1162.9|1152.1|6
1643683970000|2022-02-01 02:52:50|1163.05|1152.25|1162.9|1152.1|1163.15|1152.35|1162.9|1152.1|6
1643683980000|2022-02-01 02:53:00|1163.15|1152.35|1162.9|1152.1|1163.15|1152.35|1162.9|1152.1|4
1643683990000|2022-02-01 02:53:10|1163.15|1152.35|1163.4|1152.6|1163.53|1152.73|1163.02|1152.22|5
1643684000000|2022-02-01 02:53:20|1163.5|1152.7|1163.63|1152.83|1163.63|1152.83|1163.5|1152.7|3
1643684010000|2022-02-01 02:53:30|1163.7|1152.9|1163.4|1152.6|1163.7|1152.9|1163.4|1152.6|3
1643684020000|2022-02-01 02:53:40|1162.9|1152.1|1162.9|1152.1|1162.9|1152.1|1162.9|1152.1|1
1643684030000|2022-02-01 02:53:50|1163.2|1152.4|1162.9|1152.1|1163.2|1152.4|1162.9|1152.1|2
1643684050000|2022-02-01 02:54:10|1162.79|1151.99|1162.37|1151.57|1162.79|1151.99|1162.37|1151.57|2
1643684060000|2022-02-01 02:54:20|1162.4|1151.6|1162.4|1151.6|1162.4|1151.6|1162.4|1151.6|1
1643684070000|2022-02-01 02:54:30|1162.37|1151.57|1162.22|1151.42|1162.37|1151.57|1162.22|1151.42|2
1643684080000|2022-02-01 02:54:40|1162.1|1151.3|1162.1|1151.3|1162.1|1151.3|1162.1|1151.3|1
1643684100000|2022-02-01 02:55:00|1161.9|1151.1|1161.9|1151.1|1161.9|1151.1|1161.9|1151.1|1
1643684120000|2022-02-01 02:55:20|1162|1151.2|1161.9|1151.1|1162|1151.2|1161.9|1151.1|2
1643684130000|2022-02-01 02:55:30|1161.97|1151.17|1162.71|1151.91|1162.71|1151.91|1161.9|1151.1|6
1643684140000|2022-02-01 02:55:40|1162.33|1151.53|1162.52|1151.72|1162.52|1151.72|1162.19|1151.39|4
1643684150000|2022-02-01 02:55:50|1162.21|1151.41|1161.95|1151.15|1162.21|1151.41|1161.95|1151.15|2
1643684160000|2022-02-01 02:56:00|1162.09|1151.29|1162.86|1152.06|1162.86|1152.06|1162.09|1151.29|4
1643684170000|2022-02-01 02:56:10|1162.27|1151.47|1162.25|1151.45|1162.27|1151.47|1162.25|1151.45|2
1643684190000|2022-02-01 02:56:30|1162.15|1151.35|1162.15|1151.35|1162.15|1151.35|1162.15|1151.35|1
1643684200000|2022-02-01 02:56:40|1162.11|1151.31|1162.1|1151.3|1162.11|1151.31|1162.1|1151.3|2
1643684210000|2022-02-01 02:56:50|1162.28|1151.48|1162.9|1152.1|1162.9|1152.1|1162.28|1151.48|6
1643684220000|2022-02-01 02:57:00|1162.83|1152.03|1162.15|1151.35|1162.83|1152.03|1162.15|1151.35|3
1643684230000|2022-02-01 02:57:10|1162.1|1151.3|1162.1|1151.3|1162.1|1151.3|1162.1|1151.3|1
1643684250000|2022-02-01 02:57:30|1161.75|1150.95|1161.1|1150.3|1161.75|1150.95|1161.1|1150.3|3
1643684260000|2022-02-01 02:57:40|1161.13|1150.33|1161.18|1150.38|1161.18|1150.38|1161.03|1150.23|4
1643684270000|2022-02-01 02:57:50|1161.35|1150.55|1162.9|1152.1|1162.9|1152.1|1161.35|1150.55|9
1643684280000|2022-02-01 02:58:00|1162.74|1151.94|1162.76|1151.96|1162.9|1152.1|1162.74|1151.94|3
1643684290000|2022-02-01 02:58:10|1162.77|1151.97|1162.9|1152.1|1162.9|1152.1|1162.76|1151.96|10
1643684300000|2022-02-01 02:58:20|1162.86|1152.06|1162.86|1152.06|1162.86|1152.06|1162.86|1152.06|1
1643684310000|2022-02-01 02:58:30|1162.87|1152.07|1162.95|1152.15|1163|1152.2|1162.87|1152.07|4
1643684320000|2022-02-01 02:58:40|1163.24|1152.44|1163.9|1153.1|1163.9|1153.1|1163.24|1152.44|5
1643684330000|2022-02-01 02:58:50|1164.01|1153.21|1164.01|1153.21|1164.01|1153.21|1164.01|1153.21|1
1643684340000|2022-02-01 02:59:00|1163.91|1153.11|1163.91|1153.11|1163.91|1153.11|1163.91|1153.11|1
1643684350000|2022-02-01 02:59:10|1163.74|1152.94|1163.67|1152.87|1163.74|1152.94|1163.67|1152.87|2
1643684360000|2022-02-01 02:59:20|1163.4|1152.6|1163.53|1152.73|1163.53|1152.73|1163.03|1152.23|8
1643684370000|2022-02-01 02:59:30|1163.67|1152.87|1163.72|1152.92|1163.72|1152.92|1163.02|1152.22|11
1643684380000|2022-02-01 02:59:40|1163.93|1153.13|1163.93|1153.13|1163.93|1153.13|1163.93|1153.13|1
1643684390000|2022-02-01 02:59:50|1163.9|1153.1|1163.93|1153.13|1163.93|1153.13|1163.9|1153.1|2
1643684400000|2022-02-01 03:00:00|1163.9|1153.1|1164.07|1153.27|1164.07|1153.27|1163.9|1153.1|3
1643684410000|2022-02-01 03:00:10|1163.98|1153.18|1163.9|1153.1|1164.48|1153.68|1163.9|1153.1|6
1643684420000|2022-02-01 03:00:20|1162.96|1152.16|1162.9|1152.1|1162.96|1152.16|1162.9|1152.1|2
1643684440000|2022-02-01 03:00:40|1163.06|1152.26|1162.95|1152.15|1163.1|1152.3|1162.95|1152.15|3
1643684470000|2022-02-01 03:01:10|1162.92|1152.12|1162.95|1152.15|1162.95|1152.15|1162.92|1152.12|2
1643684480000|2022-02-01 03:01:20|1162.92|1152.12|1162.78|1151.98|1162.92|1152.12|1162.54|1151.74|3
1643684490000|2022-02-01 03:01:30|1162.48|1151.68|1162.95|1152.15|1162.95|1152.15|1162.48|1151.68|6
1643684500000|2022-02-01 03:01:40|1162.9|1152.1|1162.9|1152.1|1162.9|1152.1|1162.9|1152.1|1
1643684510000|2022-02-01 03:01:50|1162.85|1152.05|1162.85|1152.05|1162.85|1152.05|1162.85|1152.05|1
1643684520000|2022-02-01 03:02:00|1162.77|1151.97|1162.62|1151.82|1162.77|1151.97|1162.62|1151.82|2
1643684530000|2022-02-01 03:02:10|1162.8|1152|1162.78|1151.98|1162.8|1152|1162.62|1151.82|6
1643684540000|2022-02-01 03:02:20|1162.9|1152.1|1162.99|1152.19|1162.99|1152.19|1162.9|1152.1|2
1643684550000|2022-02-01 03:02:30|1162.9|1152.1|1162.49|1151.69|1162.9|1152.1|1162.49|1151.69|2
1643684560000|2022-02-01 03:02:40|1161.99|1151.19|1161.99|1151.19|1161.99|1151.19|1161.99|1151.19|1
1643684570000|2022-02-01 03:02:50|1162.02|1151.22|1162.02|1151.22|1162.02|1151.22|1162.02|1151.22|1
1643684590000|2022-02-01 03:03:10|1161.78|1150.98|1161.9|1151.1|1161.9|1151.1|1161.4|1150.6|3
1643684600000|2022-02-01 03:03:20|1161.75|1150.95|1161.9|1151.1|1161.9|1151.1|1161.58|1150.78|4
1643684620000|2022-02-01 03:03:40|1161.5|1150.7|1161.5|1150.7|1161.5|1150.7|1161.5|1150.7|1
1643684630000|2022-02-01 03:03:50|1161.51|1150.71|1162.01|1151.21|1162.01|1151.21|1161.51|1150.71|9
1643684640000|2022-02-01 03:04:00|1161.9|1151.1|1161.25|1150.45|1161.9|1151.1|1161.25|1150.45|5
1643684650000|2022-02-01 03:04:10|1161.22|1150.42|1161.13|1150.33|1161.22|1150.42|1161.13|1150.33|2
1643684660000|2022-02-01 03:04:20|1161.25|1150.45|1161.25|1150.45|1161.25|1150.45|1161.25|1150.45|1
1643684670000|2022-02-01 03:04:30|1161.05|1150.25|1161.05|1150.25|1161.09|1150.29|1161.05|1150.25|3
1643684680000|2022-02-01 03:04:40|1161.09|1150.29|1161.09|1150.29|1161.09|1150.29|1161.09|1150.29|1
1643684690000|2022-02-01 03:04:50|1161.2|1150.4|1161.95|1151.15|1161.95|1151.15|1161.09|1150.29|6
1643684700000|2022-02-01 03:05:00|1161.94|1151.14|1161.99|1151.19|1162|1151.2|1161.94|1151.14|4
1643684710000|2022-02-01 03:05:10|1161.9|1151.1|1161.9|1151.1|1161.9|1151.1|1161.9|1151.1|1
1643684720000|2022-02-01 03:05:20|1161.89|1151.09|1161.64|1150.84|1161.89|1151.09|1161.64|1150.84|4
1643684730000|2022-02-01 03:05:30|1161.15|1150.35|1161.4|1150.6|1161.4|1150.6|1161.14|1150.34|5
1643684740000|2022-02-01 03:05:40|1161.35|1150.55|1161.13|1150.33|1161.35|1150.55|1161.13|1150.33|3
1643684750000|2022-02-01 03:05:50|1161.15|1150.35|1161.86|1151.06|1161.94|1151.14|1161.09|1150.29|12
1643684760000|2022-02-01 03:06:00|1161.72|1150.92|1161.85|1151.05|1161.98|1151.18|1161.72|1150.92|6
1643684770000|2022-02-01 03:06:10|1161.98|1151.18|1162.52|1151.72|1162.52|1151.72|1161.98|1151.18|6
1643684780000|2022-02-01 03:06:20|1162.22|1151.42|1161.95|1151.15|1162.35|1151.55|1161.95|1151.15|5
1643684810000|2022-02-01 03:06:50|1162|1151.2|1162|1151.2|1162|1151.2|1162|1151.2|1
1643684830000|2022-02-01 03:07:10|1162.14|1151.34|1162.03|1151.23|1162.32|1151.52|1162.03|1151.23|7
1643684840000|2022-02-01 03:07:20|1162.15|1151.35|1162.66|1151.86|1162.66|1151.86|1162.15|1151.35|4
1643684850000|2022-02-01 03:07:30|1162.9|1152.1|1162.68|1151.88|1162.9|1152.1|1162.62|1151.82|4
1643684860000|2022-02-01 03:07:40|1162.58|1151.78|1162.58|1151.78|1162.58|1151.78|1162.58|1151.78|1
1643684870000|2022-02-01 03:07:50|1162.51|1151.71|1162.14|1151.34|1162.51|1151.71|1162.14|1151.34|2
1643684880000|2022-02-01 03:08:00|1162.51|1151.71|1162.33|1151.53|1162.51|1151.71|1162.33|1151.53|2
1643684900000|2022-02-01 03:08:20|1162.51|1151.71|1162.29|1151.49|1162.51|1151.71|1162.2|1151.4|5
1643684910000|2022-02-01 03:08:30|1162.1|1151.3|1162.02|1151.22|1162.29|1151.49|1162.02|1151.22|4
1643684920000|2022-02-01 03:08:40|1162.18|1151.38|1162.28|1151.48|1162.4|1151.6|1162.18|1151.38|4
1643684930000|2022-02-01 03:08:50|1162.44|1151.64|1164.55|1153.75|1164.62|1153.82|1162.42|1151.62|14
1643684940000|2022-02-01 03:09:00|1165.05|1154.25|1167.17|1156.37|1167.17|1156.37|1165.05|1154.25|17
1643684950000|2022-02-01 03:09:10|1167.55|1156.75|1170.5|1159.7|1170.5|1159.7|1167.42|1156.62|28
1643684960000|2022-02-01 03:09:20|1171|1160.2|1170.79|1159.99|1172.35|1161.55|1170.1|1159.3|20
1643684970000|2022-02-01 03:09:30|1170.65|1159.85|1169.9|1159.1|1170.65|1159.85|1169.61|1158.81|7
1643684980000|2022-02-01 03:09:40|1169.78|1158.98|1168.29|1157.49|1169.78|1158.98|1168.29|1157.49|6
1643684990000|2022-02-01 03:09:50|1168.09|1157.29|1167.8|1157|1168.09|1157.29|1167.8|1157|6
1643685000000|2022-02-01 03:10:00|1167.9|1157.1|1167.79|1156.99|1167.9|1157.1|1166.9|1156.1|7
1643685010000|2022-02-01 03:10:10|1167.8|1157|1167.7|1156.9|1168.55|1157.75|1167.68|1156.88|11
1643685020000|2022-02-01 03:10:20|1167.4|1156.6|1166.9|1156.1|1167.4|1156.6|1166.9|1156.1|2
1643685030000|2022-02-01 03:10:30|1166.77|1155.97|1166.27|1155.47|1166.77|1155.97|1166.27|1155.47|3
1643685040000|2022-02-01 03:10:40|1166.67|1155.87|1166.9|1156.1|1166.9|1156.1|1166.52|1155.72|7
1643685050000|2022-02-01 03:10:50|1166.87|1156.07|1166.83|1156.03|1166.9|1156.1|1166.77|1155.97|4
1643685060000|2022-02-01 03:11:00|1166.73|1155.93|1166.23|1155.43|1166.73|1155.93|1166.2|1155.4|5
1643685070000|2022-02-01 03:11:10|1166.27|1155.47|1166.86|1156.06|1167.2|1156.4|1166.27|1155.47|6
1643685080000|2022-02-01 03:11:20|1166.88|1156.08|1168|1157.2|1168|1157.2|1166.86|1156.06|8
1643685090000|2022-02-01 03:11:30|1167.97|1157.17|1167.9|1157.1|1168.1|1157.3|1167.9|1157.1|3
1643685100000|2022-02-01 03:11:40|1167.75|1156.95|1167.82|1157.02|1167.82|1157.02|1167.4|1156.6|9
1643685110000|2022-02-01 03:11:50|1167.9|1157.1|1167.9|1157.1|1167.9|1157.1|1167.9|1157.1|1
1643685120000|2022-02-01 03:12:00|1168.06|1157.26|1167.99|1157.19|1168.06|1157.26|1167.99|1157.19|2
1643685130000|2022-02-01 03:12:10|1168.12|1157.32|1167.99|1157.19|1168.12|1157.32|1167.99|1157.19|2
1643685140000|2022-02-01 03:12:20|1168.04|1157.24|1169.58|1158.78|1169.58|1158.78|1168.04|1157.24|14
1643685150000|2022-02-01 03:12:30|1169.37|1158.57|1168.9|1158.1|1169.37|1158.57|1168.9|1158.1|8
1643685160000|2022-02-01 03:12:40|1169.08|1158.28|1169.1|1158.3|1169.1|1158.3|1169.08|1158.28|2
1643685170000|2022-02-01 03:12:50|1169.08|1158.28|1169.08|1158.28|1169.08|1158.28|1169.08|1158.28|1
1643685180000|2022-02-01 03:13:00|1169.31|1158.51|1169.31|1158.51|1169.31|1158.51|1169.31|1158.51|1
1643685190000|2022-02-01 03:13:10|1169.71|1158.91|1169.81|1159.01|1169.85|1159.05|1169.71|1158.91|4
1643685200000|2022-02-01 03:13:20|1169.78|1158.98|1170.17|1159.37|1170.55|1159.75|1169.78|1158.98|7
1643685210000|2022-02-01 03:13:30|1169.9|1159.1|1169.9|1159.1|1169.9|1159.1|1169.9|1159.1|1
1643685220000|2022-02-01 03:13:40|1170.04|1159.24|1169.95|1159.15|1170.04|1159.24|1169.95|1159.15|2
1643685230000|2022-02-01 03:13:50|1170.05|1159.25|1170.05|1159.25|1170.29|1159.49|1170.04|1159.24|4
1643685240000|2022-02-01 03:14:00|1170.04|1159.24|1170.04|1159.24|1170.04|1159.24|1170.04|1159.24|1
1643685250000|2022-02-01 03:14:10|1169.93|1159.13|1168.52|1157.72|1170.04|1159.24|1168.17|1157.37|12
1643685260000|2022-02-01 03:14:20|1168.56|1157.76|1168.74|1157.94|1168.74|1157.94|1168.27|1157.47|7
1643685270000|2022-02-01 03:14:30|1168.89|1158.09|1168.89|1158.09|1168.89|1158.09|1168.89|1158.09|1
1643685280000|2022-02-01 03:14:40|1168.9|1158.1|1169.5|1158.7|1169.77|1158.97|1168.9|1158.1|6
1643685290000|2022-02-01 03:14:50|1169.51|1158.71|1169.13|1158.33|1169.63|1158.83|1169.1|1158.3|4
1643685310000|2022-02-01 03:15:10|1169.05|1158.25|1169.05|1158.25|1169.55|1158.75|1169.05|1158.25|8
1643685320000|2022-02-01 03:15:20|1169.3|1158.5|1170.01|1159.21|1170.01|1159.21|1169.05|1158.25|17
1643685330000|2022-02-01 03:15:30|1170.75|1159.95|1170.39|1159.59|1170.75|1159.95|1170.39|1159.59|6
1643685340000|2022-02-01 03:15:40|1170.51|1159.71|1169.63|1158.83|1170.51|1159.71|1169.63|1158.83|7
1643685350000|2022-02-01 03:15:50|1169|1158.2|1168.9|1158.1|1169|1158.2|1168.9|1158.1|2
1643685360000|2022-02-01 03:16:00|1168.82|1158.02|1168.9|1158.1|1169.34|1158.54|1168.82|1158.02|6
1643685370000|2022-02-01 03:16:10|1168.69|1157.89|1168.4|1157.6|1168.8|1158|1168.4|1157.6|3
1643685380000|2022-02-01 03:16:20|1168.78|1157.98|1167.9|1157.1|1168.9|1158.1|1167.9|1157.1|7
1643685390000|2022-02-01 03:16:30|1167.84|1157.04|1167.56|1156.76|1167.9|1157.1|1167.47|1156.67|10
1643685400000|2022-02-01 03:16:40|1167.06|1156.26|1167.55|1156.75|1167.55|1156.75|1167.06|1156.26|7
1643685410000|2022-02-01 03:16:50|1167.34|1156.54|1167.9|1157.1|1167.95|1157.15|1167.34|1156.54|11
1643685420000|2022-02-01 03:17:00|1167.8|1157|1167.49|1156.69|1167.9|1157.1|1167.49|1156.69|8
1643685430000|2022-02-01 03:17:10|1167.27|1156.47|1167.13|1156.33|1167.63|1156.83|1167.13|1156.33|6
1643685440000|2022-02-01 03:17:20|1167.44|1156.64|1167.38|1156.58|1167.44|1156.64|1167.38|1156.58|2
1643685450000|2022-02-01 03:17:30|1167.6|1156.8|1167.98|1157.18|1167.98|1157.18|1167.54|1156.74|6
1643685460000|2022-02-01 03:17:40|1168|1157.2|1168.47|1157.67|1168.7|1157.9|1167.97|1157.17|16
1643685470000|2022-02-01 03:17:50|1168.48|1157.68|1167.8|1157|1168.48|1157.68|1167.8|1157|11
1643685480000|2022-02-01 03:18:00|1167.81|1157.01|1167.66|1156.86|1167.81|1157.01|1167.66|1156.86|2
1643685490000|2022-02-01 03:18:10|1167.67|1156.87|1167.78|1156.98|1167.78|1156.98|1167.67|1156.87|3
1643685500000|2022-02-01 03:18:20|1167.9|1157.1|1168.05|1157.25|1168.37|1157.57|1167.9|1157.1|8
1643685510000|2022-02-01 03:18:30|1168.19|1157.39|1168.51|1157.71|1168.53|1157.73|1168.19|1157.39|5
1643685530000|2022-02-01 03:18:50|1168.1|1157.3|1168.29|1157.49|1168.44|1157.64|1168.1|1157.3|4
1643685540000|2022-02-01 03:19:00|1168.48|1157.68|1168.29|1157.49|1168.48|1157.68|1168.04|1157.24|5
1643685550000|2022-02-01 03:19:10|1168.39|1157.59|1167.9|1157.1|1168.39|1157.59|1167.9|1157.1|7
1643685560000|2022-02-01 03:19:20|1168.07|1157.27|1167.8|1157|1168.07|1157.27|1167.7|1156.9|9
1643685570000|2022-02-01 03:19:30|1167.79|1156.99|1167.48|1156.68|1167.79|1156.99|1167.48|1156.68|3
1643685580000|2022-02-01 03:19:40|1167.52|1156.72|1167.86|1157.06|1168.17|1157.37|1167.52|1156.72|6
1643685590000|2022-02-01 03:19:50|1167.76|1156.96|1167.72|1156.92|1167.86|1157.06|1167.64|1156.84|7
1643685600000|2022-02-01 03:20:00|1167.59|1156.79|1167.24|1156.44|1167.69|1156.89|1167.24|1156.44|7
1643685610000|2022-02-01 03:20:10|1167.25|1156.45|1167.69|1156.89|1167.69|1156.89|1167.25|1156.45|5
1643685620000|2022-02-01 03:20:20|1167.59|1156.79|1167.73|1156.93|1167.73|1156.93|1167.59|1156.79|3
1643685630000|2022-02-01 03:20:30|1167.6|1156.8|1167.9|1157.1|1167.9|1157.1|1167|1156.2|8
1643685640000|2022-02-01 03:20:40|1167.94|1157.14|1167.97|1157.17|1168.9|1158.1|1167.94|1157.14|11
1643685650000|2022-02-01 03:20:50|1167.96|1157.16|1167.9|1157.1|1167.97|1157.17|1167.78|1156.98|6
1643685660000|2022-02-01 03:21:00|1167|1156.2|1167.9|1157.1|1167.9|1157.1|1167|1156.2|3
1643685670000|2022-02-01 03:21:10|1167.84|1157.04|1168.23|1157.43|1168.23|1157.43|1167.84|1157.04|5
1643685680000|2022-02-01 03:21:20|1168.29|1157.49|1168.25|1157.45|1168.35|1157.55|1168.13|1157.33|6
1643685690000|2022-02-01 03:21:30|1168.5|1157.7|1168.41|1157.61|1168.5|1157.7|1168.41|1157.61|2
1643685700000|2022-02-01 03:21:40|1168.66|1157.86|1169.15|1158.35|1169.15|1158.35|1168.66|1157.86|5
1643685710000|2022-02-01 03:21:50|1169.42|1158.62|1169.37|1158.57|1169.42|1158.62|1169.15|1158.35|4
1643685720000|2022-02-01 03:22:00|1169.4|1158.6|1169.39|1158.59|1169.44|1158.64|1169.12|1158.32|8
1643685730000|2022-02-01 03:22:10|1169.36|1158.56|1169.82|1159.02|1169.9|1159.1|1169.14|1158.34|8
1643685740000|2022-02-01 03:22:20|1169.64|1158.84|1169.36|1158.56|1169.66|1158.86|1169.36|1158.56|4
1643685750000|2022-02-01 03:22:30|1169.45|1158.65|1169.41|1158.61|1169.45|1158.65|1169.16|1158.36|6
1643685760000|2022-02-01 03:22:40|1169.86|1159.06|1169.76|1158.96|1169.9|1159.1|1169.73|1158.93|5
1643685780000|2022-02-01 03:23:00|1169.41|1158.61|1169.91|1159.11|1169.91|1159.11|1169.41|1158.61|7
1643685790000|2022-02-01 03:23:10|1170.01|1159.21|1170.01|1159.21|1170.01|1159.21|1170.01|1159.21|1
1643685800000|2022-02-01 03:23:20|1170.1|1159.3|1170.1|1159.3|1170.1|1159.3|1170.1|1159.3|1
1643685810000|2022-02-01 03:23:30|1169.9|1159.1|1170.1|1159.3|1170.1|1159.3|1169.9|1159.1|2
1643685820000|2022-02-01 03:23:40|1170.07|1159.27|1170.07|1159.27|1170.07|1159.27|1170.07|1159.27|1
1643685830000|2022-02-01 03:23:50|1169.9|1159.1|1169.9|1159.1|1169.9|1159.1|1169.9|1159.1|1
1643685840000|2022-02-01 03:24:00|1169.76|1158.96|1169.9|1159.1|1169.9|1159.1|1169.75|1158.95|3
1643685850000|2022-02-01 03:24:10|1169.05|1158.25|1169.05|1158.25|1169.05|1158.25|1169.05|1158.25|1
1643685860000|2022-02-01 03:24:20|1168.9|1158.1|1168.9|1158.1|1168.9|1158.1|1168.84|1158.04|3
1643685870000|2022-02-01 03:24:30|1168.81|1158.01|1168.9|1158.1|1168.9|1158.1|1168.8|1158|4
1643685880000|2022-02-01 03:24:40|1168.4|1157.6|1168.11|1157.31|1168.9|1158.1|1168.11|1157.31|5
1643685890000|2022-02-01 03:24:50|1168.25|1157.45|1168.93|1158.13|1168.93|1158.13|1168.11|1157.31|5
1643685900000|2022-02-01 03:25:00|1168.91|1158.11|1168.75|1157.95|1169.16|1158.36|1168.75|1157.95|8
1643685910000|2022-02-01 03:25:10|1168.15|1157.35|1168.1|1157.3|1168.15|1157.35|1168.1|1157.3|2
1643685920000|2022-02-01 03:25:20|1168.05|1157.25|1168.2|1157.4|1168.2|1157.4|1168.05|1157.25|3
1643685930000|2022-02-01 03:25:30|1168.35|1157.55|1168.9|1158.1|1168.9|1158.1|1168.35|1157.55|3
1643685940000|2022-02-01 03:25:40|1168.74|1157.94|1168.74|1157.94|1168.74|1157.94|1168.74|1157.94|1
1643685950000|2022-02-01 03:25:50|1168.8|1158|1168.9|1158.1|1169.27|1158.47|1168.74|1157.94|7
1643685960000|2022-02-01 03:26:00|1168.94|1158.14|1168.86|1158.06|1168.94|1158.14|1168.1|1157.3|11
1643685970000|2022-02-01 03:26:10|1169.01|1158.21|1168.9|1158.1|1169.01|1158.21|1168.9|1158.1|2
1643685980000|2022-02-01 03:26:20|1168.85|1158.05|1168.9|1158.1|1168.9|1158.1|1168.78|1157.98|3
1643685990000|2022-02-01 03:26:30|1168.67|1157.87|1169.86|1159.06|1169.86|1159.06|1168.67|1157.87|9
1643686000000|2022-02-01 03:26:40|1169.9|1159.1|1169.96|1159.16|1169.96|1159.16|1169.9|1159.1|2
1643686010000|2022-02-01 03:26:50|1170.07|1159.27|1170.86|1160.06|1170.86|1160.06|1170|1159.2|9
1643686030000|2022-02-01 03:27:10|1170.85|1160.05|1170.9|1160.1|1170.9|1160.1|1170.83|1160.03|3
1643686040000|2022-02-01 03:27:20|1170.4|1159.6|1170.4|1159.6|1170.65|1159.85|1170.4|1159.6|3
1643686050000|2022-02-01 03:27:30|1169.9|1159.1|1169.9|1159.1|1169.9|1159.1|1169.9|1159.1|1
1643686070000|2022-02-01 03:27:50|1170.4|1159.6|1170.4|1159.6|1170.4|1159.6|1170.4|1159.6|1
1643686080000|2022-02-01 03:28:00|1170.05|1159.25|1170.05|1159.25|1170.05|1159.25|1170.05|1159.25|1
1643686090000|2022-02-01 03:28:10|1170.04|1159.24|1169.74|1158.94|1170.04|1159.24|1169.74|1158.94|5
1643686100000|2022-02-01 03:28:20|1169.69|1158.89|1169.8|1159|1169.81|1159.01|1169.69|1158.89|4
1643686110000|2022-02-01 03:28:30|1169.63|1158.83|1169.65|1158.85|1169.7|1158.9|1169.63|1158.83|4
1643686120000|2022-02-01 03:28:40|1169.53|1158.73|1169.87|1159.07|1170.23|1159.43|1169.53|1158.73|9
1643686130000|2022-02-01 03:28:50|1169.9|1159.1|1169.59|1158.79|1169.9|1159.1|1169.59|1158.79|4
1643686140000|2022-02-01 03:29:00|1169.6|1158.8|1169.75|1158.95|1169.75|1158.95|1169.49|1158.69|4
1643686150000|2022-02-01 03:29:10|1169.89|1159.09|1170.05|1159.25|1170.16|1159.36|1169.89|1159.09|8
1643686160000|2022-02-01 03:29:20|1170.43|1159.63|1170.38|1159.58|1170.43|1159.63|1170.37|1159.57|4
1643686170000|2022-02-01 03:29:30|1170.43|1159.63|1170.56|1159.76|1170.56|1159.76|1170.38|1159.58|4
1643686180000|2022-02-01 03:29:40|1170.55|1159.75|1170.56|1159.76|1170.56|1159.76|1170.55|1159.75|2
1643686200000|2022-02-01 03:30:00|1170.2|1159.4|1170.38|1159.58|1170.38|1159.58|1170.2|1159.4|2
1643686220000|2022-02-01 03:30:20|1170.39|1159.59|1170.35|1159.55|1170.64|1159.84|1170.35|1159.55|5
1643686230000|2022-02-01 03:30:30|1169.89|1159.09|1169.8|1159|1169.89|1159.09|1169.65|1158.85|4
1643686240000|2022-02-01 03:30:40|1169.72|1158.92|1169.65|1158.85|1169.8|1159|1169.65|1158.85|3
1643686250000|2022-02-01 03:30:50|1169.9|1159.1|1170.14|1159.34|1170.14|1159.34|1169.9|1159.1|4
1643686260000|2022-02-01 03:31:00|1170.25|1159.45|1170.6|1159.8|1170.6|1159.8|1170.25|1159.45|6
1643686270000|2022-02-01 03:31:10|1170.61|1159.81|1170.79|1159.99|1170.79|1159.99|1170.6|1159.8|7
1643686280000|2022-02-01 03:31:20|1170.62|1159.82|1170.62|1159.82|1170.62|1159.82|1170.62|1159.82|1
1643686290000|2022-02-01 03:31:30|1170.6|1159.8|1170.53|1159.73|1170.6|1159.8|1170.46|1159.66|3
1643686300000|2022-02-01 03:31:40|1170.25|1159.45|1170.53|1159.73|1170.53|1159.73|1170.25|1159.45|2
1643686310000|2022-02-01 03:31:50|1170.46|1159.66|1170.1|1159.3|1170.46|1159.66|1170.1|1159.3|2
1643686320000|2022-02-01 03:32:00|1169.95|1159.15|1169.95|1159.15|1169.95|1159.15|1169.95|1159.15|1
1643686330000|2022-02-01 03:32:10|1170.1|1159.3|1170.05|1159.25|1170.26|1159.46|1170.05|1159.25|3
1643686340000|2022-02-01 03:32:20|1170.23|1159.43|1170.89|1160.09|1170.89|1160.09|1170.05|1159.25|10
1643686350000|2022-02-01 03:32:30|1170.84|1160.04|1171.25|1160.45|1171.9|1161.1|1170.84|1160.04|12
1643686380000|2022-02-01 03:33:00|1171.4|1160.6|1171.11|1160.31|1171.49|1160.69|1171.11|1160.31|8
1643686390000|2022-02-01 03:33:10|1170.9|1160.1|1171.35|1160.55|1171.35|1160.55|1170.9|1160.1|3
1643686400000|2022-02-01 03:33:20|1171.22|1160.42|1171.49|1160.69|1171.49|1160.69|1171.12|1160.32|8
1643686410000|2022-02-01 03:33:30|1171.36|1160.56|1171.78|1160.98|1171.78|1160.98|1171.36|1160.56|3
1643686430000|2022-02-01 03:33:50|1171.65|1160.85|1172|1161.2|1172.09|1161.29|1171.65|1160.85|4
1643686440000|2022-02-01 03:34:00|1171.99|1161.19|1171.81|1161.01|1171.99|1161.19|1171.81|1161.01|3
1643686450000|2022-02-01 03:34:10|1171.2|1160.4|1171.07|1160.27|1171.28|1160.48|1171.07|1160.27|3
1643686460000|2022-02-01 03:34:20|1171.32|1160.52|1171.42|1160.62|1171.5|1160.7|1171.32|1160.52|3
1643686470000|2022-02-01 03:34:30|1171.2|1160.4|1171.2|1160.4|1171.2|1160.4|1171.2|1160.4|1
1643686480000|2022-02-01 03:34:40|1171.24|1160.44|1171.2|1160.4|1171.24|1160.44|1171.2|1160.4|2
1643686490000|2022-02-01 03:34:50|1171.1|1160.3|1171.41|1160.61|1171.41|1160.61|1171.1|1160.3|5
1643686500000|2022-02-01 03:35:00|1171.15|1160.35|1171.89|1161.09|1171.93|1161.13|1171.15|1160.35|5
1643686510000|2022-02-01 03:35:10|1172.36|1161.56|1172.21|1161.41|1172.36|1161.56|1172.05|1161.25|3
1643686520000|2022-02-01 03:35:20|1172.06|1161.26|1171.85|1161.05|1172.06|1161.26|1171.85|1161.05|2
1643686530000|2022-02-01 03:35:30|1171.68|1160.88|1172.01|1161.21|1172.01|1161.21|1171.64|1160.84|5
1643686540000|2022-02-01 03:35:40|1171.79|1160.99|1171.75|1160.95|1171.94|1161.14|1171.73|1160.93|9
1643686550000|2022-02-01 03:35:50|1171.65|1160.85|1171.93|1161.13|1171.94|1161.14|1171.15|1160.35|5
1643686560000|2022-02-01 03:36:00|1171.94|1161.14|1172.1|1161.3|1172.15|1161.35|1171.92|1161.12|6
1643686570000|2022-02-01 03:36:10|1171.89|1161.09|1171.89|1161.09|1171.89|1161.09|1171.89|1161.09|1
1643686580000|2022-02-01 03:36:20|1171.92|1161.12|1172.06|1161.26|1172.13|1161.33|1171.92|1161.12|9
1643686590000|2022-02-01 03:36:30|1172.09|1161.29|1172.09|1161.29|1172.1|1161.3|1172.09|1161.29|3
1643686600000|2022-02-01 03:36:40|1172.12|1161.32|1172.85|1162.05|1172.87|1162.07|1172.09|1161.29|9
1643686610000|2022-02-01 03:36:50|1172.83|1162.03|1172.75|1161.95|1172.83|1162.03|1172.69|1161.89|6
1643686620000|2022-02-01 03:37:00|1172.67|1161.87|1172.8|1162|1172.8|1162|1172.67|1161.87|2
1643686630000|2022-02-01 03:37:10|1172.77|1161.97|1172.74|1161.94|1172.81|1162.01|1172.73|1161.93|7
1643686640000|2022-02-01 03:37:20|1172.73|1161.93|1172.67|1161.87|1172.73|1161.93|1172.66|1161.86|3
1643686650000|2022-02-01 03:37:30|1172.59|1161.79|1173.05|1162.25|1173.05|1162.25|1172.59|1161.79|4
1643686660000|2022-02-01 03:37:40|1172.9|1162.1|1172.9|1162.1|1173.2|1162.4|1172.9|1162.1|4
1643686670000|2022-02-01 03:37:50|1172.8|1162|1172.8|1162|1172.9|1162.1|1172.8|1162|4
1643686680000|2022-02-01 03:38:00|1172.86|1162.06|1172.76|1161.96|1172.94|1162.14|1172.76|1161.96|6
1643686690000|2022-02-01 03:38:10|1172.67|1161.87|1172.59|1161.79|1172.67|1161.87|1172.59|1161.79|5
1643686700000|2022-02-01 03:38:20|1172.27|1161.47|1172.67|1161.87|1172.67|1161.87|1172.27|1161.47|4
1643686710000|2022-02-01 03:38:30|1172.15|1161.35|1172.15|1161.35|1172.15|1161.35|1172.15|1161.35|1
1643686730000|2022-02-01 03:38:50|1171.9|1161.1|1164.4|1153.6|1171.9|1161.1|1164.4|1153.6|16
1643686740000|2022-02-01 03:39:00|1164.75|1153.95|1164.75|1153.95|1164.75|1153.95|1164.4|1153.6|7
1643686750000|2022-02-01 03:39:10|1164.4|1153.6|1162.9|1152.1|1164.4|1153.6|1162.9|1152.1|10
1643686760000|2022-02-01 03:39:20|1162.82|1152.02|1162.52|1151.72|1162.9|1152.1|1162.35|1151.55|6
1643686770000|2022-02-01 03:39:30|1162.27|1151.47|1162.52|1151.72|1162.52|1151.72|1162.02|1151.22|5
1643686780000|2022-02-01 03:39:40|1162.62|1151.82|1163.4|1152.6|1163.59|1152.79|1162.6|1151.8|10
1643686790000|2022-02-01 03:39:50|1163.69|1152.89|1162.87|1152.07|1163.69|1152.89|1162.87|1152.07|3
1643686800000|2022-02-01 03:40:00|1162.7|1151.9|1162.37|1151.57|1162.87|1152.07|1162.37|1151.57|5
1643686810000|2022-02-01 03:40:10|1162.12|1151.32|1162.37|1151.57|1162.37|1151.57|1162.05|1151.25|6
1643686820000|2022-02-01 03:40:20|1162.9|1152.1|1162.89|1152.09|1162.92|1152.12|1162.89|1152.09|3
1643686830000|2022-02-01 03:40:30|1162.87|1152.07|1162.9|1152.1|1162.9|1152.1|1162.87|1152.07|3
1643686850000|2022-02-01 03:40:50|1162.68|1151.88|1163.06|1152.26|1163.24|1152.44|1162.68|1151.88|8
1643686860000|2022-02-01 03:41:00|1162.9|1152.1|1162.38|1151.58|1162.9|1152.1|1162.38|1151.58|4
1643686870000|2022-02-01 03:41:10|1162.05|1151.25|1162.05|1151.25|1162.05|1151.25|1162.05|1151.25|1
1643686880000|2022-02-01 03:41:20|1162.21|1151.41|1162.9|1152.1|1162.9|1152.1|1162.21|1151.41|4
1643686890000|2022-02-01 03:41:30|1162.7|1151.9|1163.51|1152.71|1163.85|1153.05|1162.58|1151.78|10
1643686900000|2022-02-01 03:41:40|1162.95|1152.15|1162.9|1152.1|1162.95|1152.15|1162.9|1152.1|2
1643686910000|2022-02-01 03:41:50|1162.92|1152.12|1160.45|1149.65|1162.92|1152.12|1160.45|1149.65|7
1643686920000|2022-02-01 03:42:00|1160.65|1149.85|1160.56|1149.76|1160.65|1149.85|1160.55|1149.75|3
1643686930000|2022-02-01 03:42:10|1160.45|1149.65|1160.8|1150|1160.8|1150|1160.45|1149.65|3
1643686940000|2022-02-01 03:42:20|1159.9|1149.1|1159.86|1149.06|1159.9|1149.1|1159.36|1148.56|7
1643686950000|2022-02-01 03:42:30|1159.76|1148.96|1159.88|1149.08|1159.88|1149.08|1159.75|1148.95|3
1643686960000|2022-02-01 03:42:40|1159.66|1148.86|1159.86|1149.06|1159.86|1149.06|1159.66|1148.86|2
1643686970000|2022-02-01 03:42:50|1159.8|1149|1159.86|1149.06|1159.86|1149.06|1159.8|1149|2
1643686980000|2022-02-01 03:43:00|1159.36|1148.56|1159.36|1148.56|1159.36|1148.56|1159.36|1148.56|1
1643686990000|2022-02-01 03:43:10|1159.77|1148.97|1159.86|1149.06|1160.03|1149.23|1159.77|1148.97|7
1643687000000|2022-02-01 03:43:20|1159.9|1149.1|1159.9|1149.1|1159.9|1149.1|1159.9|1149.1|1
1643687010000|2022-02-01 03:43:30|1160.03|1149.23|1160.67|1149.87|1160.67|1149.87|1160.03|1149.23|3
1643687020000|2022-02-01 03:43:40|1160.75|1149.95|1159.98|1149.18|1160.75|1149.95|1159.98|1149.18|6
1643687030000|2022-02-01 03:43:50|1159.99|1149.19|1160.2|1149.4|1160.85|1150.05|1159.98|1149.18|7
1643687040000|2022-02-01 03:44:00|1160.05|1149.25|1160.81|1150.01|1160.81|1150.01|1159.97|1149.17|6
1643687050000|2022-02-01 03:44:10|1160.82|1150.02|1160.81|1150.01|1160.82|1150.02|1160.81|1150.01|4
1643687060000|2022-02-01 03:44:20|1160.82|1150.02|1160.81|1150.01|1160.82|1150.02|1160.81|1150.01|2
1643687080000|2022-02-01 03:44:40|1160.9|1150.1|1161.94|1151.14|1161.94|1151.14|1160.9|1150.1|9
1643687090000|2022-02-01 03:44:50|1162.16|1151.36|1161.64|1150.84|1162.56|1151.76|1161.64|1150.84|8
1643687100000|2022-02-01 03:45:00|1161.51|1150.71|1161.35|1150.55|1161.51|1150.71|1161.35|1150.55|2
1643687110000|2022-02-01 03:45:10|1160.9|1150.1|1160.9|1150.1|1160.9|1150.1|1160.9|1150.1|1
1643687120000|2022-02-01 03:45:20|1160.77|1149.97|1160.35|1149.55|1160.77|1149.97|1160.24|1149.44|3
1643687130000|2022-02-01 03:45:30|1160.6|1149.8|1160.9|1150.1|1160.94|1150.14|1160.6|1149.8|5
1643687140000|2022-02-01 03:45:40|1160.73|1149.93|1160.52|1149.72|1160.73|1149.93|1160.51|1149.71|6
1643687150000|2022-02-01 03:45:50|1160.17|1149.37|1160.17|1149.37|1160.17|1149.37|1160.17|1149.37|1
1643687160000|2022-02-01 03:46:00|1160.02|1149.22|1160.02|1149.22|1160.02|1149.22|1160.02|1149.22|1
1643687180000|2022-02-01 03:46:20|1160.07|1149.27|1160.02|1149.22|1160.07|1149.27|1160.02|1149.22|2
1643687200000|2022-02-01 03:46:40|1160.1|1149.3|1160.1|1149.3|1160.1|1149.3|1160.1|1149.3|1
1643687210000|2022-02-01 03:46:50|1160.02|1149.22|1160.02|1149.22|1160.02|1149.22|1160.02|1149.22|1
1643687220000|2022-02-01 03:47:00|1159.96|1149.16|1159.96|1149.16|1159.96|1149.16|1159.96|1149.16|1
1643687240000|2022-02-01 03:47:20|1160.09|1149.29|1160.09|1149.29|1160.09|1149.29|1160.09|1149.29|1
1643687250000|2022-02-01 03:47:30|1160.37|1149.57|1163.62|1152.82|1163.62|1152.82|1160.37|1149.57|12
1643687260000|2022-02-01 03:47:40|1163.71|1152.91|1164.57|1153.77|1165|1154.2|1163.71|1152.91|13
1643687270000|2022-02-01 03:47:50|1164.17|1153.37|1163.64|1152.84|1164.17|1153.37|1163.49|1152.69|14
1643687280000|2022-02-01 03:48:00|1163.34|1152.54|1163.81|1153.01|1163.81|1153.01|1163.15|1152.35|12
1643687290000|2022-02-01 03:48:10|1163.8|1153|1163|1152.2|1163.8|1153|1162.92|1152.12|12
1643687300000|2022-02-01 03:48:20|1163.1|1152.3|1163.1|1152.3|1163.61|1152.81|1163.1|1152.3|7
1643687310000|2022-02-01 03:48:30|1162.95|1152.15|1162.65|1151.85|1162.95|1152.15|1162.31|1151.51|7
1643687320000|2022-02-01 03:48:40|1162.58|1151.78|1162.9|1152.1|1162.9|1152.1|1162.48|1151.68|7
1643687330000|2022-02-01 03:48:50|1162.87|1152.07|1162.87|1152.07|1162.87|1152.07|1162.87|1152.07|1
1643687340000|2022-02-01 03:49:00|1162.86|1152.06|1162.55|1151.75|1162.86|1152.06|1161.94|1151.14|13
1643687350000|2022-02-01 03:49:10|1162.88|1152.08|1162.8|1152|1162.88|1152.08|1162.65|1151.85|4
1643687360000|2022-02-01 03:49:20|1162.64|1151.84|1162.64|1151.84|1162.64|1151.84|1162.64|1151.84|1
1643687370000|2022-02-01 03:49:30|1162.62|1151.82|1161.9|1151.1|1162.62|1151.82|1161.9|1151.1|3
1643687380000|2022-02-01 03:49:40|1161.72|1150.92|1161.64|1150.84|1161.72|1150.92|1161.49|1150.69|5
1643687390000|2022-02-01 03:49:50|1161.1|1150.3|1161.95|1151.15|1161.95|1151.15|1161.1|1150.3|8
1643687400000|2022-02-01 03:50:00|1162|1151.2|1162.48|1151.68|1162.48|1151.68|1161.95|1151.15|7
1643687410000|2022-02-01 03:50:10|1162.49|1151.69|1161.94|1151.14|1162.8|1152|1161.9|1151.1|11
1643687420000|2022-02-01 03:50:20|1161.9|1151.1|1162.39|1151.59|1162.68|1151.88|1161.81|1151.01|7
1643687430000|2022-02-01 03:50:30|1162.4|1151.6|1162.83|1152.03|1162.9|1152.1|1162.4|1151.6|7
1643687440000|2022-02-01 03:50:40|1162.75|1151.95|1162.22|1151.42|1162.75|1151.95|1162.22|1151.42|2
1643687450000|2022-02-01 03:50:50|1162.05|1151.25|1162.55|1151.75|1162.65|1151.85|1162.05|1151.25|5
1643687460000|2022-02-01 03:51:00|1162.58|1151.78|1162.9|1152.1|1162.9|1152.1|1162.58|1151.78|6
1643687480000|2022-02-01 03:51:20|1163|1152.2|1162.97|1152.17|1163|1152.2|1162.9|1152.1|3
1643687490000|2022-02-01 03:51:30|1162.95|1152.15|1162.95|1152.15|1162.95|1152.15|1162.95|1152.15|1
1643687500000|2022-02-01 03:51:40|1162.9|1152.1|1162.9|1152.1|1162.9|1152.1|1162.9|1152.1|1
1643687510000|2022-02-01 03:51:50|1163.05|1152.25|1162.9|1152.1|1163.05|1152.25|1162.9|1152.1|4
1643687520000|2022-02-01 03:52:00|1162.95|1152.15|1162.82|1152.02|1162.95|1152.15|1162.46|1151.66|5
1643687530000|2022-02-01 03:52:10|1162.46|1151.66|1162.84|1152.04|1162.84|1152.04|1162.46|1151.66|10
1643687540000|2022-02-01 03:52:20|1162.9|1152.1|1162.97|1152.17|1162.97|1152.17|1162.9|1152.1|2
1643687550000|2022-02-01 03:52:30|1162.9|1152.1|1162.84|1152.04|1162.9|1152.1|1162.35|1151.55|7
1643687560000|2022-02-01 03:52:40|1162.7|1151.9|1162.13|1151.33|1162.7|1151.9|1161.9|1151.1|8
1643687570000|2022-02-01 03:52:50|1162.12|1151.32|1161.9|1151.1|1162.12|1151.32|1161.9|1151.1|3
1643687580000|2022-02-01 03:53:00|1162.19|1151.39|1162.19|1151.39|1162.19|1151.39|1162.19|1151.39|1
1643687590000|2022-02-01 03:53:10|1161.9|1151.1|1160.9|1150.1|1161.92|1151.12|1160.9|1150.1|5
1643687600000|2022-02-01 03:53:20|1160.85|1150.05|1160.9|1150.1|1160.9|1150.1|1160.21|1149.41|11
1643687610000|2022-02-01 03:53:30|1161|1150.2|1161|1150.2|1161|1150.2|1161|1150.2|1
1643687620000|2022-02-01 03:53:40|1161.05|1150.25|1161.8|1151|1161.8|1151|1161.05|1150.25|15
1643687630000|2022-02-01 03:53:50|1161.79|1150.99|1161.8|1151|1161.8|1151|1161.79|1150.99|2
1643687640000|2022-02-01 03:54:00|1161.83|1151.03|1161.2|1150.4|1161.83|1151.03|1161.2|1150.4|12
1643687650000|2022-02-01 03:54:10|1161.65|1150.85|1160.98|1150.18|1161.65|1150.85|1160.98|1150.18|4
1643687660000|2022-02-01 03:54:20|1161.24|1150.44|1160.96|1150.16|1161.76|1150.96|1160.96|1150.16|12
1643687670000|2022-02-01 03:54:30|1160.97|1150.17|1161.35|1150.55|1161.5|1150.7|1160.9|1150.1|13
1643687680000|2022-02-01 03:54:40|1161.8|1151|1162|1151.2|1162|1151.2|1161.8|1151|3
1643687700000|2022-02-01 03:55:00|1162.04|1151.24|1162.2|1151.4|1162.57|1151.77|1162.04|1151.24|8
1643687710000|2022-02-01 03:55:10|1162.04|1151.24|1162.74|1151.94|1162.85|1152.05|1162.04|1151.24|7
1643687720000|2022-02-01 03:55:20|1162.85|1152.05|1162.9|1152.1|1163.12|1152.32|1162.85|1152.05|6
1643687740000|2022-02-01 03:55:40|1163|1152.2|1163.21|1152.41|1163.21|1152.41|1163|1152.2|2
1643687750000|2022-02-01 03:55:50|1163.15|1152.35|1162.95|1152.15|1163.15|1152.35|1162.9|1152.1|4
1643687760000|2022-02-01 03:56:00|1162.9|1152.1|1163.05|1152.25|1163.05|1152.25|1162.9|1152.1|2
1643687770000|2022-02-01 03:56:10|1163.15|1152.35|1163.1|1152.3|1163.15|1152.35|1163.1|1152.3|2
1643687780000|2022-02-01 03:56:20|1163.15|1152.35|1163.9|1153.1|1163.9|1153.1|1163.1|1152.3|6
1643687790000|2022-02-01 03:56:30|1163.94|1153.14|1164.9|1154.1|1164.9|1154.1|1163.94|1153.14|3
1643687800000|2022-02-01 03:56:40|1165.14|1154.34|1164.38|1153.58|1165.14|1154.34|1164.38|1153.58|6
1643687810000|2022-02-01 03:56:50|1164.57|1153.77|1166.9|1156.1|1167.62|1156.82|1164.57|1153.77|14
1643687820000|2022-02-01 03:57:00|1166.73|1155.93|1165.9|1155.1|1166.9|1156.1|1165.9|1155.1|4
1643687830000|2022-02-01 03:57:10|1165.64|1154.84|1165.72|1154.92|1165.72|1154.92|1165.53|1154.73|5
1643687840000|2022-02-01 03:57:20|1165.52|1154.72|1165.52|1154.72|1165.68|1154.88|1165.52|1154.72|5
1643687850000|2022-02-01 03:57:30|1165.02|1154.22|1165.02|1154.22|1165.02|1154.22|1165.02|1154.22|1
1643687860000|2022-02-01 03:57:40|1165.16|1154.36|1165.74|1154.94|1165.74|1154.94|1165.16|1154.36|6
1643687870000|2022-02-01 03:57:50|1165.75|1154.95|1165.62|1154.82|1165.75|1154.95|1165.62|1154.82|3
1643687880000|2022-02-01 03:58:00|1165.55|1154.75|1164.94|1154.14|1165.55|1154.75|1164.94|1154.14|6
1643687890000|2022-02-01 03:58:10|1164.9|1154.1|1164.9|1154.1|1164.9|1154.1|1164.9|1154.1|1
1643687910000|2022-02-01 03:58:30|1165.12|1154.32|1165.12|1154.32|1165.12|1154.32|1165.12|1154.32|1
1643687920000|2022-02-01 03:58:40|1165.63|1154.83|1165.39|1154.59|1165.75|1154.95|1165.39|1154.59|4
1643687930000|2022-02-01 03:58:50|1165.38|1154.58|1164.9|1154.1|1165.38|1154.58|1164.9|1154.1|3
1643687940000|2022-02-01 03:59:00|1164.75|1153.95|1164.3|1153.5|1164.9|1154.1|1164.3|1153.5|10
1643687950000|2022-02-01 03:59:10|1164.9|1154.1|1164.9|1154.1|1164.9|1154.1|1164.9|1154.1|1
1643687960000|2022-02-01 03:59:20|1164.81|1154.01|1164.9|1154.1|1164.9|1154.1|1164.81|1154.01|2
1643687970000|2022-02-01 03:59:30|1164.74|1153.94|1164.36|1153.56|1164.9|1154.1|1164.35|1153.55|11
1643687980000|2022-02-01 03:59:40|1164.37|1153.57|1164.4|1153.6|1164.4|1153.6|1164.02|1153.22|4
1643687990000|2022-02-01 03:59:50|1164.39|1153.59|1164.52|1153.72|1164.8|1154|1164.39|1153.59|4
1643688000000|2022-02-01 04:00:00|1164.51|1153.71|1164.06|1153.26|1164.69|1153.89|1164.05|1153.25|16
1643688010000|2022-02-01 04:00:10|1164.05|1153.25|1164.65|1153.85|1164.8|1154|1164|1153.2|8
1643688040000|2022-02-01 04:00:40|1164.63|1153.83|1163.9|1153.1|1164.7|1153.9|1163.9|1153.1|6
1643688050000|2022-02-01 04:00:50|1163.45|1152.65|1163.09|1152.29|1163.45|1152.65|1162.95|1152.15|3
1643688060000|2022-02-01 04:01:00|1163.1|1152.3|1163.17|1152.37|1163.19|1152.39|1163.1|1152.3|4
1643688070000|2022-02-01 04:01:10|1163.05|1152.25|1163.06|1152.26|1163.06|1152.26|1163.05|1152.25|8
1643688080000|2022-02-01 04:01:20|1163.19|1152.39|1163.56|1152.76|1163.65|1152.85|1163.19|1152.39|3
1643688090000|2022-02-01 04:01:30|1163.68|1152.88|1163.19|1152.39|1163.73|1152.93|1163.19|1152.39|3
1643688100000|2022-02-01 04:01:40|1163.02|1152.22|1162.9|1152.1|1163.05|1152.25|1162.9|1152.1|3
1643688110000|2022-02-01 04:01:50|1162.81|1152.01|1162.9|1152.1|1162.9|1152.1|1162.81|1152.01|3
1643688120000|2022-02-01 04:02:00|1162.95|1152.15|1163|1152.2|1163|1152.2|1162.9|1152.1|3
1643688130000|2022-02-01 04:02:10|1163.05|1152.25|1163.25|1152.45|1163.25|1152.45|1163.05|1152.25|6
1643688140000|2022-02-01 04:02:20|1163.15|1152.35|1163.15|1152.35|1163.15|1152.35|1163.15|1152.35|1
1643688150000|2022-02-01 04:02:30|1163.25|1152.45|1163.75|1152.95|1163.76|1152.96|1163.25|1152.45|4
1643688160000|2022-02-01 04:02:40|1163.9|1153.1|1164.28|1153.48|1164.28|1153.48|1163.9|1153.1|3
1643688170000|2022-02-01 04:02:50|1164.32|1153.52|1164.53|1153.73|1164.86|1154.06|1164.28|1153.48|10
1643688180000|2022-02-01 04:03:00|1164.54|1153.74|1164.04|1153.24|1164.54|1153.74|1164.04|1153.24|2
1643688200000|2022-02-01 04:03:20|1164.17|1153.37|1164.14|1153.34|1164.17|1153.37|1164.14|1153.34|2
1643688210000|2022-02-01 04:03:30|1164.67|1153.87|1164.2|1153.4|1164.9|1154.1|1164.2|1153.4|7
1643688220000|2022-02-01 04:03:40|1164.33|1153.53|1163.9|1153.1|1164.33|1153.53|1163.9|1153.1|6
1643688230000|2022-02-01 04:03:50|1163.95|1153.15|1163.9|1153.1|1163.95|1153.15|1163.9|1153.1|2
1643688240000|2022-02-01 04:04:00|1164.09|1153.29|1163.96|1153.16|1164.09|1153.29|1163.96|1153.16|2
1643688260000|2022-02-01 04:04:20|1164.1|1153.3|1164.19|1153.39|1164.22|1153.42|1164.07|1153.27|5
1643688270000|2022-02-01 04:04:30|1164.08|1153.28|1164.45|1153.65|1164.75|1153.95|1164.08|1153.28|6
1643688280000|2022-02-01 04:04:40|1164.07|1153.27|1164.08|1153.28|1164.08|1153.28|1164.07|1153.27|2
1643688290000|2022-02-01 04:04:50|1164.2|1153.4|1164.07|1153.27|1164.2|1153.4|1164.07|1153.27|8
1643688300000|2022-02-01 04:05:00|1164.08|1153.28|1164.07|1153.27|1164.08|1153.28|1163.96|1153.16|7
1643688330000|2022-02-01 04:05:30|1164.15|1153.35|1163.58|1152.78|1164.15|1153.35|1163.4|1152.6|4
1643688340000|2022-02-01 04:05:40|1163.08|1152.28|1163.75|1152.95|1163.75|1152.95|1163.05|1152.25|5
1643688350000|2022-02-01 04:05:50|1163.76|1152.96|1163.9|1153.1|1163.9|1153.1|1163.76|1152.96|4
1643688360000|2022-02-01 04:06:00|1163.97|1153.17|1163.97|1153.17|1163.97|1153.17|1163.97|1153.17|1
1643688370000|2022-02-01 04:06:10|1163.9|1153.1|1164.9|1154.1|1164.9|1154.1|1163.9|1153.1|7
1643688380000|2022-02-01 04:06:20|1164.94|1154.14|1166.76|1155.96|1166.76|1155.96|1164.94|1154.14|13
1643688400000|2022-02-01 04:06:40|1166.85|1156.05|1168.78|1157.98|1168.78|1157.98|1166.85|1156.05|10
1643688410000|2022-02-01 04:06:50|1168.79|1157.99|1168.95|1158.15|1169.03|1158.23|1168.55|1157.75|14
1643688420000|2022-02-01 04:07:00|1168.9|1158.1|1167.51|1156.71|1168.9|1158.1|1167.51|1156.71|7
1643688430000|2022-02-01 04:07:10|1167.45|1156.65|1167.9|1157.1|1167.9|1157.1|1167.45|1156.65|10
1643688440000|2022-02-01 04:07:20|1167.73|1156.93|1167.45|1156.65|1167.9|1157.1|1167.45|1156.65|3
1643688450000|2022-02-01 04:07:30|1166.9|1156.1|1166.1|1155.3|1166.9|1156.1|1166.1|1155.3|4
1643688460000|2022-02-01 04:07:40|1166.48|1155.68|1166.76|1155.96|1166.78|1155.98|1166.48|1155.68|5
1643688470000|2022-02-01 04:07:50|1166.7|1155.9|1166.25|1155.45|1166.9|1156.1|1166.25|1155.45|8
1643688480000|2022-02-01 04:08:00|1166.2|1155.4|1166.05|1155.25|1166.2|1155.4|1166.05|1155.25|2
1643688490000|2022-02-01 04:08:10|1166.06|1155.26|1166.11|1155.31|1166.22|1155.42|1166.06|1155.26|3
1643688500000|2022-02-01 04:08:20|1166.04|1155.24|1166.03|1155.23|1166.04|1155.24|1166.03|1155.23|2
1643688510000|2022-02-01 04:08:30|1165.9|1155.1|1165.9|1155.1|1165.9|1155.1|1165.9|1155.1|1
1643688540000|2022-02-01 04:09:00|1165.93|1155.13|1166.56|1155.76|1166.56|1155.76|1165.93|1155.13|3
1643688550000|2022-02-01 04:09:10|1166.72|1155.92|1165.93|1155.13|1166.73|1155.93|1165.93|1155.13|6
1643688560000|2022-02-01 04:09:20|1165.9|1155.1|1165.85|1155.05|1165.9|1155.1|1165.85|1155.05|2
1643688570000|2022-02-01 04:09:30|1165.8|1155|1165.8|1155|1165.8|1155|1165.8|1155|1
1643688600000|2022-02-01 04:10:00|1165.9|1155.1|1165.9|1155.1|1165.9|1155.1|1165.9|1155.1|1
1643688610000|2022-02-01 04:10:10|1165.92|1155.12|1165.9|1155.1|1165.92|1155.12|1165.9|1155.1|2
1643688630000|2022-02-01 04:10:30|1165.93|1155.13|1165.9|1155.1|1165.93|1155.13|1165.9|1155.1|2
1643688640000|2022-02-01 04:10:40|1165.93|1155.13|1165.93|1155.13|1165.93|1155.13|1165.93|1155.13|1
1643688660000|2022-02-01 04:11:00|1165.9|1155.1|1166.28|1155.48|1166.78|1155.98|1165.9|1155.1|8
1643688670000|2022-02-01 04:11:10|1166.29|1155.49|1166.29|1155.49|1166.29|1155.49|1166.29|1155.49|1
1643688680000|2022-02-01 04:11:20|1166.09|1155.29|1166.84|1156.04|1166.85|1156.05|1166.09|1155.29|7
1643688690000|2022-02-01 04:11:30|1167.02|1156.22|1167.03|1156.23|1167.03|1156.23|1167.02|1156.22|2
1643688710000|2022-02-01 04:11:50|1167.02|1156.22|1167.15|1156.35|1167.15|1156.35|1167.02|1156.22|3
1643688720000|2022-02-01 04:12:00|1167.06|1156.26|1167.1|1156.3|1167.1|1156.3|1167.06|1156.26|2
1643688730000|2022-02-01 04:12:10|1167.15|1156.35|1167.3|1156.5|1167.7|1156.9|1167.15|1156.35|3
1643688750000|2022-02-01 04:12:30|1167.2|1156.4|1167.2|1156.4|1167.2|1156.4|1167.2|1156.4|1
1643688760000|2022-02-01 04:12:40|1167.58|1156.78|1167.8|1157|1167.8|1157|1167.58|1156.78|2
1643688770000|2022-02-01 04:12:50|1167.7|1156.9|1167.9|1157.1|1167.9|1157.1|1167.7|1156.9|6
1643688790000|2022-02-01 04:13:10|1168.1|1157.3|1168.1|1157.3|1168.1|1157.3|1168.1|1157.3|1
1643688800000|2022-02-01 04:13:20|1168.31|1157.51|1168.31|1157.51|1168.31|1157.51|1168|1157.2|3
1643688820000|2022-02-01 04:13:40|1168.1|1157.3|1168.1|1157.3|1168.1|1157.3|1168.1|1157.3|1
1643688830000|2022-02-01 04:13:50|1168|1157.2|1168|1157.2|1168|1157.2|1168|1157.2|1
1643688840000|2022-02-01 04:14:00|1168.2|1157.4|1168.56|1157.76|1168.71|1157.91|1168.2|1157.4|5
1643688850000|2022-02-01 04:14:10|1168.51|1157.71|1168.76|1157.96|1168.76|1157.96|1168.51|1157.71|2
1643688860000|2022-02-01 04:14:20|1168.6|1157.8|1168.66|1157.86|1168.66|1157.86|1168.6|1157.8|2
1643688870000|2022-02-01 04:14:30|1168.65|1157.85|1168.8|1158|1168.8|1158|1168.65|1157.85|2
1643688880000|2022-02-01 04:14:40|1168.9|1158.1|1168.75|1157.95|1168.95|1158.15|1168.69|1157.89|6
1643688890000|2022-02-01 04:14:50|1168|1157.2|1168|1157.2|1168|1157.2|1168|1157.2|1
1643688900000|2022-02-01 04:15:00|1167.95|1157.15|1167.9|1157.1|1167.95|1157.15|1167.9|1157.1|5
1643688910000|2022-02-01 04:15:10|1167.97|1157.17|1167.96|1157.16|1167.97|1157.17|1167.9|1157.1|3
1643688920000|2022-02-01 04:15:20|1167.92|1157.12|1166|1155.2|1167.92|1157.12|1166|1155.2|11
1643688930000|2022-02-01 04:15:30|1166.07|1155.27|1166.09|1155.29|1166.59|1155.79|1166.07|1155.27|9
1643688940000|2022-02-01 04:15:40|1165.9|1155.1|1165.76|1154.96|1165.9|1155.1|1165.63|1154.83|5
1643688950000|2022-02-01 04:15:50|1165.63|1154.83|1165.63|1154.83|1165.63|1154.83|1165.54|1154.74|3
1643688960000|2022-02-01 04:16:00|1165.05|1154.25|1165.72|1154.92|1165.72|1154.92|1165.05|1154.25|4
1643688970000|2022-02-01 04:16:10|1165.73|1154.93|1165.74|1154.94|1165.74|1154.94|1165.68|1154.88|3
1643689010000|2022-02-01 04:16:50|1165.9|1155.1|1165.69|1154.89|1165.9|1155.1|1165.69|1154.89|3
1643689020000|2022-02-01 04:17:00|1165.65|1154.85|1165.9|1155.1|1165.9|1155.1|1165.65|1154.85|4
1643689030000|2022-02-01 04:17:10|1166.11|1155.31|1166.14|1155.34|1166.62|1155.82|1166.11|1155.31|7
1643689040000|2022-02-01 04:17:20|1166.11|1155.31|1166.13|1155.33|1166.15|1155.35|1166.11|1155.31|4
1643689050000|2022-02-01 04:17:30|1166.11|1155.31|1166.11|1155.31|1166.11|1155.31|1166.11|1155.31|1
1643689060000|2022-02-01 04:17:40|1165.9|1155.1|1165.2|1154.4|1165.9|1155.1|1165.2|1154.4|3
1643689070000|2022-02-01 04:17:50|1165|1154.2|1165|1154.2|1165|1154.2|1165|1154.2|1
1643689080000|2022-02-01 04:18:00|1164.95|1154.15|1164.9|1154.1|1164.95|1154.15|1164.9|1154.1|2
1643689090000|2022-02-01 04:18:10|1164.91|1154.11|1164.91|1154.11|1165.07|1154.27|1164.91|1154.11|4
1643689100000|2022-02-01 04:18:20|1165.04|1154.24|1165.9|1155.1|1165.9|1155.1|1165.04|1154.24|7
1643689120000|2022-02-01 04:18:40|1165.95|1155.15|1165.9|1155.1|1165.95|1155.15|1165.9|1155.1|2
1643689210000|2022-02-01 04:20:10|1165.85|1155.05|1164.9|1154.1|1165.85|1155.05|1164.9|1154.1|3
1643689220000|2022-02-01 04:20:20|1164.84|1154.04|1164.09|1153.29|1164.84|1154.04|1164.09|1153.29|3
1643689230000|2022-02-01 04:20:30|1163.99|1153.19|1163.22|1152.42|1163.99|1153.19|1163.1|1152.3|8
1643689240000|2022-02-01 04:20:40|1163.02|1152.22|1163.02|1152.22|1163.02|1152.22|1163.02|1152.22|1
1643689250000|2022-02-01 04:20:50|1163.05|1152.25|1163.06|1152.26|1163.06|1152.26|1163.05|1152.25|2
1643689260000|2022-02-01 04:21:00|1163.2|1152.4|1163.11|1152.31|1163.9|1153.1|1163.11|1152.31|10
1643689280000|2022-02-01 04:21:20|1163.12|1152.32|1163.9|1153.1|1163.9|1153.1|1163.12|1152.32|6
1643689300000|2022-02-01 04:21:40|1164.01|1153.21|1164.01|1153.21|1164.16|1153.36|1164.01|1153.21|9
1643689310000|2022-02-01 04:21:50|1164.02|1153.22|1164.01|1153.21|1164.02|1153.22|1164.01|1153.21|10
1643689320000|2022-02-01 04:22:00|1164.02|1153.22|1164.01|1153.21|1164.02|1153.22|1164.01|1153.21|4
1643689330000|2022-02-01 04:22:10|1163.9|1153.1|1161.9|1151.1|1163.9|1153.1|1161.75|1150.95|11
1643689350000|2022-02-01 04:22:30|1161.65|1150.85|1161.71|1150.91|1161.71|1150.91|1161.61|1150.81|4
1643689360000|2022-02-01 04:22:40|1161.56|1150.76|1161.74|1150.94|1161.75|1150.95|1161.56|1150.76|6
1643689370000|2022-02-01 04:22:50|1161.65|1150.85|1161.56|1150.76|1161.65|1150.85|1161.54|1150.74|3
1643689380000|2022-02-01 04:23:00|1161.58|1150.78|1161.66|1150.86|1161.9|1151.1|1161.58|1150.78|6
1643689390000|2022-02-01 04:23:10|1161.9|1151.1|1161.9|1151.1|1161.94|1151.14|1161.9|1151.1|3
1643689410000|2022-02-01 04:23:30|1161.7|1150.9|1161.82|1151.02|1161.82|1151.02|1161.7|1150.9|2
1643689420000|2022-02-01 04:23:40|1161.75|1150.95|1161.68|1150.88|1161.75|1150.95|1161.45|1150.65|4
1643689430000|2022-02-01 04:23:50|1160.9|1150.1|1160.9|1150.1|1160.9|1150.1|1160.9|1150.1|1
1643689440000|2022-02-01 04:24:00|1160.82|1150.02|1161.63|1150.83|1161.63|1150.83|1160.82|1150.02|7
1643689450000|2022-02-01 04:24:10|1161.62|1150.82|1161.62|1150.82|1161.85|1151.05|1161.62|1150.82|7
1643689460000|2022-02-01 04:24:20|1161.89|1151.09|1161.89|1151.09|1161.89|1151.09|1161.89|1151.09|1
1643689490000|2022-02-01 04:24:50|1162.39|1151.59|1162.76|1151.96|1162.76|1151.96|1162.39|1151.59|4
1643689500000|2022-02-01 04:25:00|1162.75|1151.95|1162.35|1151.55|1162.85|1152.05|1162.35|1151.55|5
1643689510000|2022-02-01 04:25:10|1161.86|1151.06|1161.86|1151.06|1161.86|1151.06|1161.86|1151.06|1
1643689520000|2022-02-01 04:25:20|1162.02|1151.22|1162.69|1151.89|1162.69|1151.89|1162.02|1151.22|6
1643689530000|2022-02-01 04:25:30|1162.75|1151.95|1161.95|1151.15|1162.75|1151.95|1161.95|1151.15|4
1643689540000|2022-02-01 04:25:40|1162.03|1151.23|1162.03|1151.23|1162.03|1151.23|1162.03|1151.23|1
1643689550000|2022-02-01 04:25:50|1162.02|1151.22|1161.67|1150.87|1162.02|1151.22|1161.52|1150.72|7
1643689560000|2022-02-01 04:26:00|1161.61|1150.81|1161.03|1150.23|1161.61|1150.81|1161.02|1150.22|4
1643689570000|2022-02-01 04:26:10|1160.9|1150.1|1160.98|1150.18|1160.98|1150.18|1160.9|1150.1|2
1643689580000|2022-02-01 04:26:20|1160.73|1149.93|1159.97|1149.17|1160.73|1149.93|1159.9|1149.1|7
1643689590000|2022-02-01 04:26:30|1160.22|1149.42|1160.76|1149.96|1160.76|1149.96|1160.22|1149.42|4
1643689600000|2022-02-01 04:26:40|1160.75|1149.95|1160.63|1149.83|1160.75|1149.95|1160.63|1149.83|2
1643689610000|2022-02-01 04:26:50|1160.64|1149.84|1160.82|1150.02|1160.82|1150.02|1160.64|1149.84|3
1643689620000|2022-02-01 04:27:00|1160.9|1150.1|1160.9|1150.1|1160.9|1150.1|1160.9|1150.1|1
1643689630000|2022-02-01 04:27:10|1160.95|1150.15|1160.95|1150.15|1160.95|1150.15|1160.95|1150.15|1
1643689650000|2022-02-01 04:27:30|1160.9|1150.1|1160.9|1150.1|1160.9|1150.1|1160.9|1150.1|1
1643689670000|2022-02-01 04:27:50|1160.82|1150.02|1160.82|1150.02|1160.82|1150.02|1160.82|1150.02|1
1643689680000|2022-02-01 04:28:00|1160.9|1150.1|1160.9|1150.1|1160.9|1150.1|1160.9|1150.1|1
1643689690000|2022-02-01 04:28:10|1161.01|1150.21|1161.58|1150.78|1161.75|1150.95|1161.01|1150.21|9
1643689700000|2022-02-01 04:28:20|1161.7|1150.9|1161.58|1150.78|1161.7|1150.9|1161.58|1150.78|2
1643689740000|2022-02-01 04:29:00|1161.08|1150.28|1161.42|1150.62|1161.43|1150.63|1161.08|1150.28|6
1643689770000|2022-02-01 04:29:30|1161.8|1151|1161.67|1150.87|1161.8|1151|1161.67|1150.87|2
1643689780000|2022-02-01 04:29:40|1161.51|1150.71|1161.38|1150.58|1161.53|1150.73|1161.38|1150.58|3
1643689800000|2022-02-01 04:30:00|1161.41|1150.61|1160.19|1149.39|1161.41|1150.61|1160.19|1149.39|6
1643689810000|2022-02-01 04:30:10|1159.9|1149.1|1156.28|1145.48|1159.9|1149.1|1156.04|1145.24|15
1643689820000|2022-02-01 04:30:20|1156.33|1145.53|1155.8|1145|1156.33|1145.53|1155.3|1144.5|6
1643689830000|2022-02-01 04:30:30|1155.7|1144.9|1155.4|1144.6|1155.7|1144.9|1155.4|1144.6|3
1643689840000|2022-02-01 04:30:40|1154.9|1144.1|1154.9|1144.1|1154.9|1144.1|1154.9|1144.1|1
1643689850000|2022-02-01 04:30:50|1155.03|1144.23|1155.03|1144.23|1155.03|1144.23|1155.03|1144.23|1
1643689860000|2022-02-01 04:31:00|1154.87|1144.07|1154.12|1143.32|1154.87|1144.07|1154.12|1143.32|2
1643689880000|2022-02-01 04:31:20|1153.9|1143.1|1153.95|1143.15|1153.95|1143.15|1153.4|1142.6|7
1643689890000|2022-02-01 04:31:30|1153.99|1143.19|1154.04|1143.24|1154.78|1143.98|1153.99|1143.19|8
1643689900000|2022-02-01 04:31:40|1153.99|1143.19|1153.99|1143.19|1153.99|1143.19|1153.99|1143.19|1
1643689910000|2022-02-01 04:31:50|1153.9|1143.1|1153.69|1142.89|1153.9|1143.1|1153.69|1142.89|2
1643689920000|2022-02-01 04:32:00|1153.9|1143.1|1153.15|1142.35|1153.9|1143.1|1153.15|1142.35|6
1643689930000|2022-02-01 04:32:10|1153|1142.2|1153.9|1143.1|1153.9|1143.1|1153|1142.2|4
1643689940000|2022-02-01 04:32:20|1153.84|1143.04|1153.84|1143.04|1153.84|1143.04|1153.84|1143.04|1
1643689950000|2022-02-01 04:32:30|1153.85|1143.05|1153.85|1143.05|1153.85|1143.05|1153.85|1143.05|1
1643689980000|2022-02-01 04:33:00|1153.9|1143.1|1153.96|1143.16|1153.99|1143.19|1153.9|1143.1|4
1643689990000|2022-02-01 04:33:10|1153.9|1143.1|1153.9|1143.1|1153.96|1143.16|1153.9|1143.1|3
1643690020000|2022-02-01 04:33:40|1153.85|1143.05|1153.9|1143.1|1153.9|1143.1|1153.85|1143.05|2
1643690030000|2022-02-01 04:33:50|1154.04|1143.24|1154.83|1144.03|1154.83|1144.03|1154.04|1143.24|4
1643690040000|2022-02-01 04:34:00|1154.9|1144.1|1154.9|1144.1|1154.9|1144.1|1154.9|1144.1|1
1643690050000|2022-02-01 04:34:10|1154.98|1144.18|1154.98|1144.18|1154.98|1144.18|1154.98|1144.18|1
1643690060000|2022-02-01 04:34:20|1155.55|1144.75|1155.95|1145.15|1155.95|1145.15|1155.55|1144.75|5
1643690070000|2022-02-01 04:34:30|1156.22|1145.42|1156.85|1146.05|1156.85|1146.05|1156.22|1145.42|3
1643690080000|2022-02-01 04:34:40|1156.75|1145.95|1156.05|1145.25|1156.75|1145.95|1156.05|1145.25|3
1643690090000|2022-02-01 04:34:50|1156.25|1145.45|1156.25|1145.45|1156.25|1145.45|1156.25|1145.45|1
1643690140000|2022-02-01 04:35:40|1156.05|1145.25|1156.25|1145.45|1156.25|1145.45|1156.05|1145.25|2
1643690150000|2022-02-01 04:35:50|1156.15|1145.35|1156.25|1145.45|1156.25|1145.45|1156.05|1145.25|3
1643690160000|2022-02-01 04:36:00|1155.9|1145.1|1156.64|1145.84|1156.64|1145.84|1155.9|1145.1|5
1643690170000|2022-02-01 04:36:10|1156.75|1145.95|1157.16|1146.36|1157.16|1146.36|1156.75|1145.95|3
1643690180000|2022-02-01 04:36:20|1157.23|1146.43|1157.1|1146.3|1157.73|1146.93|1157.1|1146.3|7
1643690190000|2022-02-01 04:36:30|1156.9|1146.1|1156.05|1145.25|1156.9|1146.1|1156.05|1145.25|2
1643690220000|2022-02-01 04:37:00|1156.4|1145.6|1156.4|1145.6|1156.4|1145.6|1156.4|1145.6|1
1643690230000|2022-02-01 04:37:10|1156.79|1145.99|1156.78|1145.98|1156.79|1145.99|1156.78|1145.98|2
1643690240000|2022-02-01 04:37:20|1156.9|1146.1|1156.9|1146.1|1156.9|1146.1|1156.9|1146.1|1
1643690260000|2022-02-01 04:37:40|1157.01|1146.21|1156.9|1146.1|1157.01|1146.21|1156.9|1146.1|2
1643690290000|2022-02-01 04:38:10|1157.01|1146.21|1157.87|1147.07|1157.87|1147.07|1157.01|1146.21|5
1643690300000|2022-02-01 04:38:20|1157.88|1147.08|1157.87|1147.07|1157.88|1147.08|1157.87|1147.07|2
1643690310000|2022-02-01 04:38:30|1156.9|1146.1|1156.65|1145.85|1156.9|1146.1|1156.4|1145.6|3
1643690320000|2022-02-01 04:38:40|1156.9|1146.1|1156.9|1146.1|1156.9|1146.1|1156.4|1145.6|5
1643690340000|2022-02-01 04:39:00|1156.77|1145.97|1157.25|1146.45|1157.25|1146.45|1156.77|1145.97|6
1643690350000|2022-02-01 04:39:10|1157.55|1146.75|1157.09|1146.29|1157.85|1147.05|1157.09|1146.29|6
1643690360000|2022-02-01 04:39:20|1157.08|1146.28|1157.03|1146.23|1157.08|1146.28|1157.03|1146.23|2
1643690380000|2022-02-01 04:39:40|1157|1146.2|1157|1146.2|1157|1146.2|1157|1146.2|1
1643690400000|2022-02-01 04:40:00|1156.95|1146.15|1156.95|1146.15|1156.95|1146.15|1156.95|1146.15|1
1643690410000|2022-02-01 04:40:10|1156.9|1146.1|1156.9|1146.1|1156.9|1146.1|1156.9|1146.1|1
1643690440000|2022-02-01 04:40:40|1156.99|1146.19|1156.99|1146.19|1156.99|1146.19|1156.99|1146.19|1
1643690450000|2022-02-01 04:40:50|1156.9|1146.1|1156.9|1146.1|1156.9|1146.1|1156.9|1146.1|1
1643690470000|2022-02-01 04:41:10|1156.4|1145.6|1156.11|1145.31|1156.73|1145.93|1156.11|1145.31|5
1643690480000|2022-02-01 04:41:20|1155.95|1145.15|1155.24|1144.44|1155.95|1145.15|1155.05|1144.25|8
1643690490000|2022-02-01 04:41:30|1155.25|1144.45|1155.1|1144.3|1155.25|1144.45|1155.1|1144.3|4
1643690520000|2022-02-01 04:42:00|1155.15|1144.35|1154.9|1144.1|1155.15|1144.35|1154.9|1144.1|5
1643690530000|2022-02-01 04:42:10|1154.73|1143.93|1154.73|1143.93|1154.85|1144.05|1154.73|1143.93|3
1643690540000|2022-02-01 04:42:20|1154.86|1144.06|1154.9|1144.1|1154.9|1144.1|1154.86|1144.06|3
1643690550000|2022-02-01 04:42:30|1155|1144.2|1154.9|1144.1|1155|1144.2|1154.86|1144.06|4
1643690560000|2022-02-01 04:42:40|1154.86|1144.06|1154.86|1144.06|1154.86|1144.06|1154.86|1144.06|1
1643690570000|2022-02-01 04:42:50|1154.9|1144.1|1154.9|1144.1|1155.15|1144.35|1154.9|1144.1|4
1643690590000|2022-02-01 04:43:10|1155|1144.2|1155.8|1145|1155.8|1145|1155|1144.2|5
1643690600000|2022-02-01 04:43:20|1155.55|1144.75|1155.25|1144.45|1155.55|1144.75|1155.25|1144.45|4
1643690610000|2022-02-01 04:43:30|1155|1144.2|1155|1144.2|1155|1144.2|1155|1144.2|1
1643690620000|2022-02-01 04:43:40|1155.12|1144.32|1155.9|1145.1|1155.9|1145.1|1155.12|1144.32|6
1643690630000|2022-02-01 04:43:50|1156.02|1145.22|1156|1145.2|1156.76|1145.96|1156|1145.2|10
1643690640000|2022-02-01 04:44:00|1155.9|1145.1|1155.9|1145.1|1155.9|1145.1|1155.9|1145.1|1
1643690690000|2022-02-01 04:44:50|1155.95|1145.15|1155.95|1145.15|1155.95|1145.15|1155.95|1145.15|1
1643690710000|2022-02-01 04:45:10|1156|1145.2|1156.01|1145.21|1156.01|1145.21|1156|1145.2|2
1643690720000|2022-02-01 04:45:20|1156|1145.2|1155.9|1145.1|1156.05|1145.25|1155.9|1145.1|3
1643690780000|2022-02-01 04:46:20|1155.53|1144.73|1155.53|1144.73|1155.53|1144.73|1155.53|1144.73|1
1643690790000|2022-02-01 04:46:30|1155.7|1144.9|1155.7|1144.9|1155.7|1144.9|1155.7|1144.9|1
1643690820000|2022-02-01 04:47:00|1155.75|1144.95|1155.75|1144.95|1155.75|1144.95|1155.75|1144.95|1
1643690830000|2022-02-01 04:47:10|1155.9|1145.1|1155.9|1145.1|1155.9|1145.1|1155.9|1145.1|1
1643690840000|2022-02-01 04:47:20|1155.95|1145.15|1155.95|1145.15|1155.95|1145.15|1155.95|1145.15|1
1643690870000|2022-02-01 04:47:50|1155.9|1145.1|1155.9|1145.1|1155.9|1145.1|1155.55|1144.75|3
1643690890000|2022-02-01 04:48:10|1155.95|1145.15|1156.07|1145.27|1156.18|1145.38|1155.95|1145.15|4
1643690900000|2022-02-01 04:48:20|1156|1145.2|1156.06|1145.26|1156.06|1145.26|1156|1145.2|2
1643690910000|2022-02-01 04:48:30|1156.05|1145.25|1156.05|1145.25|1156.05|1145.25|1156.05|1145.25|1
1643690920000|2022-02-01 04:48:40|1156|1145.2|1156|1145.2|1156|1145.2|1156|1145.2|1
1643690970000|2022-02-01 04:49:30|1156.15|1145.35|1156.15|1145.35|1156.15|1145.35|1156.15|1145.35|1
1643691000000|2022-02-01 04:50:00|1156.05|1145.25|1156.05|1145.25|1156.05|1145.25|1156.05|1145.25|1
1643691020000|2022-02-01 04:50:20|1156.15|1145.35|1156.71|1145.91|1156.71|1145.91|1156.15|1145.35|4
1643691030000|2022-02-01 04:50:30|1156.81|1146.01|1156.81|1146.01|1156.81|1146.01|1156.81|1146.01|1
1643691040000|2022-02-01 04:50:40|1156.86|1146.06|1156.81|1146.01|1156.86|1146.06|1156.81|1146.01|2
1643691050000|2022-02-01 04:50:50|1156.23|1145.43|1156.7|1145.9|1156.7|1145.9|1156.23|1145.43|3
1643691060000|2022-02-01 04:51:00|1156.57|1145.77|1156.7|1145.9|1156.7|1145.9|1156.23|1145.43|5
1643691120000|2022-02-01 04:52:00|1156.9|1146.1|1156.78|1145.98|1156.9|1146.1|1156.78|1145.98|2
1643691140000|2022-02-01 04:52:20|1156.9|1146.1|1156.9|1146.1|1156.9|1146.1|1156.85|1146.05|3
1643691150000|2022-02-01 04:52:30|1156.1|1145.3|1156.1|1145.3|1156.1|1145.3|1156.1|1145.3|1
1643691160000|2022-02-01 04:52:40|1155.9|1145.1|1155.8|1145|1155.9|1145.1|1155.8|1145|3
1643691180000|2022-02-01 04:53:00|1155|1144.2|1155|1144.2|1155|1144.2|1155|1144.2|1
1643691190000|2022-02-01 04:53:10|1155.3|1144.5|1155.88|1145.08|1155.88|1145.08|1155.3|1144.5|5
1643691220000|2022-02-01 04:53:40|1155.8|1145|1155.8|1145|1155.8|1145|1155.8|1145|1
1643691240000|2022-02-01 04:54:00|1155.35|1144.55|1155.68|1144.88|1155.68|1144.88|1155.35|1144.55|2
1643691300000|2022-02-01 04:55:00|1155.73|1144.93|1154.9|1144.1|1155.73|1144.93|1154.9|1144.1|5
1643691310000|2022-02-01 04:55:10|1155.22|1144.42|1154.9|1144.1|1155.22|1144.42|1154.9|1144.1|2
1643691320000|2022-02-01 04:55:20|1155.17|1144.37|1155|1144.2|1155.17|1144.37|1154.98|1144.18|5
1643691330000|2022-02-01 04:55:30|1154.9|1144.1|1154.46|1143.66|1154.9|1144.1|1154.46|1143.66|3
1643691340000|2022-02-01 04:55:40|1154.52|1143.72|1154.62|1143.82|1154.62|1143.82|1154.46|1143.66|3
1643691350000|2022-02-01 04:55:50|1154.71|1143.91|1155.51|1144.71|1155.51|1144.71|1154.71|1143.91|7
1643691360000|2022-02-01 04:56:00|1155.56|1144.76|1155.56|1144.76|1155.56|1144.76|1155.56|1144.76|1
1643691370000|2022-02-01 04:56:10|1155.7|1144.9|1155.6|1144.8|1155.71|1144.91|1155.6|1144.8|3
1643691380000|2022-02-01 04:56:20|1155.67|1144.87|1155.75|1144.95|1155.75|1144.95|1155.67|1144.87|2
1643691400000|2022-02-01 04:56:40|1155.7|1144.9|1155.63|1144.83|1155.7|1144.9|1155.39|1144.59|5
1643691410000|2022-02-01 04:56:50|1155.75|1144.95|1155.75|1144.95|1155.75|1144.95|1155.75|1144.95|1
1643691450000|2022-02-01 04:57:30|1155.77|1144.97|1155.72|1144.92|1155.8|1145|1155.72|1144.92|5
1643691460000|2022-02-01 04:57:40|1155.74|1144.94|1155.52|1144.72|1155.74|1144.94|1155.52|1144.72|4
1643691480000|2022-02-01 04:58:00|1155.05|1144.25|1155.13|1144.33|1155.13|1144.33|1155.05|1144.25|2
1643691490000|2022-02-01 04:58:10|1155.15|1144.35|1155.15|1144.35|1155.15|1144.35|1155.15|1144.35|1
1643691500000|2022-02-01 04:58:20|1155.35|1144.55|1154.9|1144.1|1155.35|1144.55|1154.9|1144.1|4
1643691510000|2022-02-01 04:58:30|1155.15|1144.35|1155.04|1144.24|1155.15|1144.35|1154.9|1144.1|4
1643691520000|2022-02-01 04:58:40|1155.16|1144.36|1155.16|1144.36|1155.16|1144.36|1155.16|1144.36|1
1643691530000|2022-02-01 04:58:50|1155.1|1144.3|1155.09|1144.29|1155.16|1144.36|1155.09|1144.29|4
1643691540000|2022-02-01 04:59:00|1155.59|1144.79|1154.51|1143.71|1155.59|1144.79|1154.51|1143.71|7
1643691550000|2022-02-01 04:59:10|1154.49|1143.69|1154.9|1144.1|1154.9|1144.1|1154.49|1143.69|5
1643691560000|2022-02-01 04:59:20|1154.94|1144.14|1155.13|1144.33|1155.13|1144.33|1154.94|1144.14|2
1643691600000|2022-02-01 05:00:00|1154.88|1144.08|1155.13|1144.33|1155.13|1144.33|1154.88|1144.08|2
1643691620000|2022-02-01 05:00:20|1155.05|1144.25|1155.53|1144.73|1155.54|1144.74|1155.05|1144.25|4
1643691630000|2022-02-01 05:00:30|1155.28|1144.48|1155.1|1144.3|1155.45|1144.65|1155.03|1144.23|7
1643691640000|2022-02-01 05:00:40|1155|1144.2|1154.99|1144.19|1155|1144.2|1154.99|1144.19|2
1643691650000|2022-02-01 05:00:50|1155.25|1144.45|1155.12|1144.32|1155.25|1144.45|1155.12|1144.32|2
1643691660000|2022-02-01 05:01:00|1155.3|1144.5|1155.3|1144.5|1155.3|1144.5|1155.3|1144.5|1
1643691670000|2022-02-01 05:01:10|1155.75|1144.95|1155.3|1144.5|1155.75|1144.95|1155.3|1144.5|5
1643691690000|2022-02-01 05:01:30|1155.12|1144.32|1154.9|1144.1|1155.12|1144.32|1154.9|1144.1|2
1643691700000|2022-02-01 05:01:40|1154.95|1144.15|1154.68|1143.88|1154.95|1144.15|1154.68|1143.88|3
1643691720000|2022-02-01 05:02:00|1154.9|1144.1|1154.9|1144.1|1154.97|1144.17|1154.9|1144.1|3
1643691730000|2022-02-01 05:02:10|1154.94|1144.14|1154.9|1144.1|1154.94|1144.14|1154.63|1143.83|5
1643691740000|2022-02-01 05:02:20|1154.72|1143.92|1154.25|1143.45|1154.72|1143.92|1154.25|1143.45|2
1643691750000|2022-02-01 05:02:30|1154.2|1143.4|1154.2|1143.4|1154.2|1143.4|1154.18|1143.38|3
1643691760000|2022-02-01 05:02:40|1154.1|1143.3|1154.1|1143.3|1154.1|1143.3|1154.1|1143.3|1
1643691770000|2022-02-01 05:02:50|1153.8|1143|1153.71|1142.91|1153.8|1143|1153.71|1142.91|2
1643691780000|2022-02-01 05:03:00|1153.75|1142.95|1153.65|1142.85|1153.9|1143.1|1153.65|1142.85|3
1643691790000|2022-02-01 05:03:10|1153.45|1142.65|1153.16|1142.36|1153.45|1142.65|1153.16|1142.36|2
1643691800000|2022-02-01 05:03:20|1152.6|1141.8|1152.6|1141.8|1152.6|1141.8|1152.6|1141.8|1
1643691810000|2022-02-01 05:03:30|1152.32|1141.52|1151.9|1141.1|1152.32|1141.52|1151.9|1141.1|3
1643691830000|2022-02-01 05:03:50|1152.4|1141.6|1152.85|1142.05|1152.85|1142.05|1152.4|1141.6|3
1643691840000|2022-02-01 05:04:00|1152.45|1141.65|1152.8|1142|1152.8|1142|1152.4|1141.6|3
1643691850000|2022-02-01 05:04:10|1152.85|1142.05|1152.85|1142.05|1152.85|1142.05|1152.85|1142.05|1
1643691880000|2022-02-01 05:04:40|1152.65|1141.85|1152.65|1141.85|1152.65|1141.85|1152.65|1141.85|1
1643691890000|2022-02-01 05:04:50|1152.76|1141.96|1152.76|1141.96|1152.76|1141.96|1152.76|1141.96|1
1643691900000|2022-02-01 05:05:00|1152.9|1142.1|1152.9|1142.1|1152.9|1142.1|1152.9|1142.1|1
1643691920000|2022-02-01 05:05:20|1152.67|1141.87|1151.9|1141.1|1152.9|1142.1|1151.9|1141.1|6
1643692000000|2022-02-01 05:06:40|1152.01|1141.21|1151.9|1141.1|1152.01|1141.21|1151.9|1141.1|2
1643692020000|2022-02-01 05:07:00|1152.49|1141.69|1152.72|1141.92|1152.72|1141.92|1152.49|1141.69|3
1643692030000|2022-02-01 05:07:10|1152.85|1142.05|1152.4|1141.6|1152.85|1142.05|1152.4|1141.6|4
1643692040000|2022-02-01 05:07:20|1151.9|1141.1|1151.9|1141.1|1151.9|1141.1|1151.9|1141.1|1
1643692090000|2022-02-01 05:08:10|1151.7|1140.9|1150.9|1140.1|1151.7|1140.9|1150.9|1140.1|5
1643692190000|2022-02-01 05:09:50|1150.85|1140.05|1150.51|1139.71|1150.85|1140.05|1150.51|1139.71|3
1643692200000|2022-02-01 05:10:00|1150|1139.2|1150.05|1139.25|1150.05|1139.25|1150|1139.2|2
1643692210000|2022-02-01 05:10:10|1149.9|1139.1|1149.9|1139.1|1149.9|1139.1|1149.9|1139.1|1
1643692260000|2022-02-01 05:11:00|1149.85|1139.05|1149.85|1139.05|1149.85|1139.05|1149.85|1139.05|1
1643692270000|2022-02-01 05:11:10|1149.9|1139.1|1149.9|1139.1|1149.9|1139.1|1149.9|1139.1|1
1643692280000|2022-02-01 05:11:20|1149.95|1139.15|1150.9|1140.1|1150.9|1140.1|1149.95|1139.15|7
1643692290000|2022-02-01 05:11:30|1151.09|1140.29|1151.7|1140.9|1151.7|1140.9|1151.05|1140.25|7
1643692300000|2022-02-01 05:11:40|1151.42|1140.62|1151.37|1140.57|1151.42|1140.62|1150.9|1140.1|9
1643692310000|2022-02-01 05:11:50|1151.52|1140.72|1151.52|1140.72|1151.52|1140.72|1151.52|1140.72|1
1643692320000|2022-02-01 05:12:00|1151.72|1140.92|1151.85|1141.05|1151.85|1141.05|1151.72|1140.92|2
1643692330000|2022-02-01 05:12:10|1151.9|1141.1|1152.23|1141.43|1152.23|1141.43|1151.9|1141.1|4
1643692340000|2022-02-01 05:12:20|1152.73|1141.93|1152.9|1142.1|1152.9|1142.1|1152.73|1141.93|2
1643692390000|2022-02-01 05:13:10|1152.99|1142.19|1153.86|1143.06|1153.86|1143.06|1152.99|1142.19|4
1643692400000|2022-02-01 05:13:20|1154.05|1143.25|1155.56|1144.76|1155.56|1144.76|1153.86|1143.06|8
1643692410000|2022-02-01 05:13:30|1155.63|1144.83|1155.72|1144.92|1155.86|1145.06|1155.61|1144.81|7
1643692420000|2022-02-01 05:13:40|1155.85|1145.05|1155.89|1145.09|1155.89|1145.09|1155.85|1145.05|2
1643692430000|2022-02-01 05:13:50|1155.9|1145.1|1155.9|1145.1|1155.9|1145.1|1155.9|1145.1|1
1643692440000|2022-02-01 05:14:00|1155.97|1145.17|1155.97|1145.17|1155.97|1145.17|1155.97|1145.17|1
1643692460000|2022-02-01 05:14:20|1156.16|1145.36|1156.16|1145.36|1156.16|1145.36|1156.16|1145.36|1
1643692470000|2022-02-01 05:14:30|1155.9|1145.1|1155|1144.2|1155.9|1145.1|1155|1144.2|3
1643692480000|2022-02-01 05:14:40|1155.25|1144.45|1155.47|1144.67|1155.77|1144.97|1155.25|1144.45|3
1643692490000|2022-02-01 05:14:50|1155.37|1144.57|1155.62|1144.82|1155.62|1144.82|1155.37|1144.57|7
1643692500000|2022-02-01 05:15:00|1155.25|1144.45|1155|1144.2|1155.25|1144.45|1155|1144.2|3
1643692510000|2022-02-01 05:15:10|1154.9|1144.1|1154.9|1144.1|1154.9|1144.1|1154.9|1144.1|1
1643692550000|2022-02-01 05:15:50|1154.19|1143.39|1154.19|1143.39|1154.19|1143.39|1154.19|1143.39|1
1643692560000|2022-02-01 05:16:00|1154.14|1143.34|1154.14|1143.34|1154.14|1143.34|1154.14|1143.34|1
1643692570000|2022-02-01 05:16:10|1154.42|1143.62|1154.71|1143.91|1154.71|1143.91|1154.42|1143.62|6
1643692590000|2022-02-01 05:16:30|1154.21|1143.41|1153.97|1143.17|1154.21|1143.41|1153.97|1143.17|3
1643692600000|2022-02-01 05:16:40|1153.5|1142.7|1152.61|1141.81|1153.5|1142.7|1152.25|1141.45|6
1643692610000|2022-02-01 05:16:50|1152.2|1141.4|1152.82|1142.02|1152.82|1142.02|1152.2|1141.4|4
1643692620000|2022-02-01 05:17:00|1152.9|1142.1|1152.9|1142.1|1152.9|1142.1|1152.9|1142.1|1
1643692660000|2022-02-01 05:17:40|1153.06|1142.26|1153.06|1142.26|1153.06|1142.26|1153.06|1142.26|1
1643692670000|2022-02-01 05:17:50|1153.27|1142.47|1153.81|1143.01|1153.81|1143.01|1152.98|1142.18|12
1643692680000|2022-02-01 05:18:00|1153.9|1143.1|1153.9|1143.1|1153.9|1143.1|1153.9|1143.1|1
1643692690000|2022-02-01 05:18:10|1153.81|1143.01|1153.45|1142.65|1153.81|1143.01|1153.45|1142.65|3
1643692710000|2022-02-01 05:18:30|1153.16|1142.36|1152.9|1142.1|1153.16|1142.36|1152.8|1142|7
1643692730000|2022-02-01 05:18:50|1153.2|1142.4|1153.7|1142.9|1153.7|1142.9|1152.9|1142.1|3
1643692740000|2022-02-01 05:19:00|1153.86|1143.06|1153.9|1143.1|1153.9|1143.1|1153.86|1143.06|2
1643692750000|2022-02-01 05:19:10|1153.79|1142.99|1152.86|1142.06|1153.79|1142.99|1152.86|1142.06|6
1643692760000|2022-02-01 05:19:20|1152.9|1142.1|1152.9|1142.1|1152.9|1142.1|1152.9|1142.1|1
1643692780000|2022-02-01 05:19:40|1152.95|1142.15|1152.95|1142.15|1152.95|1142.15|1152.95|1142.15|1
1643692790000|2022-02-01 05:19:50|1152.9|1142.1|1152.73|1141.93|1152.95|1142.15|1152.73|1141.93|5
1643692800000|2022-02-01 05:20:00|1152.5|1141.7|1152.5|1141.7|1152.5|1141.7|1152.43|1141.63|3
1643692810000|2022-02-01 05:20:10|1152.44|1141.64|1152.52|1141.72|1152.52|1141.72|1152.44|1141.64|2
1643692830000|2022-02-01 05:20:30|1152.9|1142.1|1152.55|1141.75|1152.9|1142.1|1152.55|1141.75|2
1643692840000|2022-02-01 05:20:40|1152.82|1142.02|1152.82|1142.02|1152.82|1142.02|1152.82|1142.02|1
1643692850000|2022-02-01 05:20:50|1152.9|1142.1|1152.9|1142.1|1152.9|1142.1|1152.9|1142.1|1
1643692860000|2022-02-01 05:21:00|1152.95|1142.15|1152.95|1142.15|1152.95|1142.15|1152.95|1142.15|1
1643692880000|2022-02-01 05:21:20|1152.9|1142.1|1153|1142.2|1153|1142.2|1152.9|1142.1|2
1643692890000|2022-02-01 05:21:30|1152.9|1142.1|1152.9|1142.1|1152.9|1142.1|1152.9|1142.1|1
1643692900000|2022-02-01 05:21:40|1153.04|1142.24|1152.96|1142.16|1153.04|1142.24|1152.96|1142.16|2
1643692910000|2022-02-01 05:21:50|1153.21|1142.41|1153.76|1142.96|1153.9|1143.1|1153.21|1142.41|6
1643692920000|2022-02-01 05:22:00|1153.57|1142.77|1153.57|1142.77|1153.57|1142.77|1153.57|1142.77|1
1643692930000|2022-02-01 05:22:10|1153.12|1142.32|1153.12|1142.32|1153.12|1142.32|1153.12|1142.32|1
1643692940000|2022-02-01 05:22:20|1153.07|1142.27|1153.07|1142.27|1153.07|1142.27|1153.07|1142.27|1
1643692950000|2022-02-01 05:22:30|1153.01|1142.21|1153.9|1143.1|1153.9|1143.1|1153.01|1142.21|4
1643693010000|2022-02-01 05:23:30|1154.16|1143.36|1154.74|1143.94|1154.9|1144.1|1154.16|1143.36|7
1643693020000|2022-02-01 05:23:40|1154.66|1143.86|1154.75|1143.95|1154.75|1143.95|1154.16|1143.36|7
1643693030000|2022-02-01 05:23:50|1154.9|1144.1|1154.54|1143.74|1154.9|1144.1|1154.54|1143.74|3
1643693040000|2022-02-01 05:24:00|1154.71|1143.91|1154.3|1143.5|1154.71|1143.91|1154.3|1143.5|2
1643693050000|2022-02-01 05:24:10|1154.15|1143.35|1153.9|1143.1|1154.15|1143.35|1153.9|1143.1|2
1643693060000|2022-02-01 05:24:20|1153.4|1142.6|1152.9|1142.1|1153.4|1142.6|1152.9|1142.1|2
1643693070000|2022-02-01 05:24:30|1153.03|1142.23|1153.82|1143.02|1153.82|1143.02|1153.03|1142.23|5
1643693080000|2022-02-01 05:24:40|1153.9|1143.1|1153.9|1143.1|1153.9|1143.1|1153.9|1143.1|1
1643693090000|2022-02-01 05:24:50|1153.81|1143.01|1153.2|1142.4|1153.81|1143.01|1153.2|1142.4|3
1643693100000|2022-02-01 05:25:00|1153.05|1142.25|1153.49|1142.69|1153.49|1142.69|1152.9|1142.1|4
1643693110000|2022-02-01 05:25:10|1153.62|1142.82|1153.9|1143.1|1153.9|1143.1|1153.62|1142.82|4
1643693130000|2022-02-01 05:25:30|1153.4|1142.6|1152.9|1142.1|1153.4|1142.6|1152.9|1142.1|4
1643693140000|2022-02-01 05:25:40|1152.93|1142.13|1152.05|1141.25|1153.05|1142.25|1152.05|1141.25|5
1643693160000|2022-02-01 05:26:00|1151.9|1141.1|1151.9|1141.1|1151.9|1141.1|1151.9|1141.1|1
1643693200000|2022-02-01 05:26:40|1152.21|1141.41|1152.35|1141.55|1152.35|1141.55|1151.9|1141.1|4
1643693210000|2022-02-01 05:26:50|1152.53|1141.73|1152.04|1141.24|1152.53|1141.73|1152.04|1141.24|7
1643693220000|2022-02-01 05:27:00|1151.9|1141.1|1151.9|1141.1|1151.9|1141.1|1151.9|1141.1|1
1643693240000|2022-02-01 05:27:20|1152.18|1141.38|1152.18|1141.38|1152.18|1141.38|1152.18|1141.38|1
1643693250000|2022-02-01 05:27:30|1152.43|1141.63|1152.29|1141.49|1152.43|1141.63|1152.29|1141.49|2
1643693260000|2022-02-01 05:27:40|1152.15|1141.35|1152.15|1141.35|1152.15|1141.35|1152.15|1141.35|1
1643693270000|2022-02-01 05:27:50|1152.43|1141.63|1152.76|1141.96|1152.76|1141.96|1152.33|1141.53|4
1643693280000|2022-02-01 05:28:00|1152.9|1142.1|1152.41|1141.61|1152.9|1142.1|1152.41|1141.61|3
1643693290000|2022-02-01 05:28:10|1152.1|1141.3|1152.1|1141.3|1152.1|1141.3|1152.1|1141.3|1
1643693300000|2022-02-01 05:28:20|1152.15|1141.35|1152.15|1141.35|1152.15|1141.35|1152.15|1141.35|1
1643693310000|2022-02-01 05:28:30|1151.9|1141.1|1151.9|1141.1|1151.9|1141.1|1151.77|1140.97|3
1643693320000|2022-02-01 05:28:40|1151.61|1140.81|1151.61|1140.81|1151.61|1140.81|1151.61|1140.81|1
1643693330000|2022-02-01 05:28:50|1151.65|1140.85|1151.9|1141.1|1151.9|1141.1|1151.65|1140.85|2
1643693390000|2022-02-01 05:29:50|1151.91|1141.11|1151.57|1140.77|1151.91|1141.11|1151.55|1140.75|6
1643693400000|2022-02-01 05:30:00|1151.4|1140.6|1151.4|1140.6|1151.4|1140.6|1151.4|1140.6|1
1643693410000|2022-02-01 05:30:10|1151.2|1140.4|1151.9|1141.1|1151.9|1141.1|1151.2|1140.4|3
1643693420000|2022-02-01 05:30:20|1151.95|1141.15|1151.9|1141.1|1151.95|1141.15|1151.9|1141.1|2
1643693430000|2022-02-01 05:30:30|1151.73|1140.93|1151.34|1140.54|1151.73|1140.93|1151.34|1140.54|3
1643693440000|2022-02-01 05:30:40|1151.15|1140.35|1151.15|1140.35|1151.15|1140.35|1151.15|1140.35|1
1643693450000|2022-02-01 05:30:50|1151.21|1140.41|1151.21|1140.41|1151.21|1140.41|1151.21|1140.41|1
1643693460000|2022-02-01 05:31:00|1150.96|1140.16|1150.96|1140.16|1150.96|1140.16|1150.96|1140.16|1
1643693480000|2022-02-01 05:31:20|1150.9|1140.1|1150.9|1140.1|1150.9|1140.1|1150.9|1140.1|1
1643693490000|2022-02-01 05:31:30|1150.96|1140.16|1150.96|1140.16|1150.96|1140.16|1150.96|1140.16|1
1643693500000|2022-02-01 05:31:40|1151.27|1140.47|1151.77|1140.97|1151.77|1140.97|1151.27|1140.47|2
1643693510000|2022-02-01 05:31:50|1151.66|1140.86|1151.28|1140.48|1151.66|1140.86|1151.28|1140.48|3
1643693520000|2022-02-01 05:32:00|1151.58|1140.78|1151.58|1140.78|1151.58|1140.78|1151.58|1140.78|1
1643693530000|2022-02-01 05:32:10|1151.59|1140.79|1150.75|1139.95|1151.59|1140.79|1150.58|1139.78|8
1643693540000|2022-02-01 05:32:20|1150.72|1139.92|1150.15|1139.35|1150.72|1139.92|1150.11|1139.31|4
1643693550000|2022-02-01 05:32:30|1150.55|1139.75|1150.9|1140.1|1150.9|1140.1|1150.55|1139.75|2
1643693590000|2022-02-01 05:33:10|1150.89|1140.09|1150.59|1139.79|1150.9|1140.1|1150.59|1139.79|5
1643693600000|2022-02-01 05:33:20|1150.77|1139.97|1150.9|1140.1|1150.9|1140.1|1150.77|1139.97|2
1643693620000|2022-02-01 05:33:40|1150.78|1139.98|1150.8|1140|1150.9|1140.1|1150.63|1139.83|5
1643693630000|2022-02-01 05:33:50|1150.68|1139.88|1150.64|1139.84|1150.68|1139.88|1150.63|1139.83|3
1643693640000|2022-02-01 05:34:00|1150.73|1139.93|1150.68|1139.88|1150.73|1139.93|1150.68|1139.88|2
1643693670000|2022-02-01 05:34:30|1150.73|1139.93|1149.9|1139.1|1150.9|1140.1|1149.83|1139.03|8
1643693750000|2022-02-01 05:35:50|1149.94|1139.14|1149.94|1139.14|1149.94|1139.14|1149.94|1139.14|1
1643693760000|2022-02-01 05:36:00|1150.06|1139.26|1150.07|1139.27|1150.07|1139.27|1150.06|1139.26|2
1643693780000|2022-02-01 05:36:20|1150.57|1139.77|1150.57|1139.77|1150.57|1139.77|1150.57|1139.77|1
1643693790000|2022-02-01 05:36:30|1150.63|1139.83|1150.35|1139.55|1150.63|1139.83|1150.06|1139.26|3
1643693800000|2022-02-01 05:36:40|1150.3|1139.5|1150|1139.2|1150.3|1139.5|1150|1139.2|2
1643693810000|2022-02-01 05:36:50|1150.2|1139.4|1150.19|1139.39|1150.4|1139.6|1150.19|1139.39|5
1643693820000|2022-02-01 05:37:00|1150.39|1139.59|1150|1139.2|1150.39|1139.59|1150|1139.2|6
1643693830000|2022-02-01 05:37:10|1150.2|1139.4|1150.74|1139.94|1150.75|1139.95|1150|1139.2|9
1643693840000|2022-02-01 05:37:20|1150.9|1140.1|1150.9|1140.1|1150.9|1140.1|1150.33|1139.53|5
1643693850000|2022-02-01 05:37:30|1150.5|1139.7|1150|1139.2|1150.5|1139.7|1150|1139.2|2
1643693880000|2022-02-01 05:38:00|1149.9|1139.1|1149.9|1139.1|1149.9|1139.1|1149.9|1139.1|1
1643693910000|2022-02-01 05:38:30|1150.3|1139.5|1150.4|1139.6|1150.4|1139.6|1150.3|1139.5|2
1643693920000|2022-02-01 05:38:40|1149.9|1139.1|1149.9|1139.1|1149.9|1139.1|1149.9|1139.1|1
1643693930000|2022-02-01 05:38:50|1149.69|1138.89|1149.7|1138.9|1149.9|1139.1|1149.2|1138.4|5
1643693940000|2022-02-01 05:39:00|1149.9|1139.1|1149.9|1139.1|1149.9|1139.1|1149.9|1139.1|1
1643693960000|2022-02-01 05:39:20|1149.95|1139.15|1150.45|1139.65|1150.45|1139.65|1149.95|1139.15|2
1643693970000|2022-02-01 05:39:30|1150.8|1140|1150.9|1140.1|1150.9|1140.1|1150.8|1140|2
1643693980000|2022-02-01 05:39:40|1150.75|1139.95|1150.4|1139.6|1150.75|1139.95|1150.4|1139.6|2
1643693990000|2022-02-01 05:39:50|1150.75|1139.95|1150.75|1139.95|1150.75|1139.95|1150.75|1139.95|1
1643694010000|2022-02-01 05:40:10|1150.9|1140.1|1151.9|1141.1|1151.9|1141.1|1150.9|1140.1|4
1643694020000|2022-02-01 05:40:20|1151.85|1141.05|1151.4|1140.6|1151.85|1141.05|1151.4|1140.6|3
1643694030000|2022-02-01 05:40:30|1151.26|1140.46|1149.9|1139.1|1151.26|1140.46|1149.9|1139.1|5
1643694060000|2022-02-01 05:41:00|1149.75|1138.95|1149.3|1138.5|1149.75|1138.95|1149.3|1138.5|2
1643694070000|2022-02-01 05:41:10|1149.75|1138.95|1149.85|1139.05|1149.85|1139.05|1149.75|1138.95|2
1643694080000|2022-02-01 05:41:20|1149.9|1139.1|1149.9|1139.1|1149.9|1139.1|1149.9|1139.1|1
1643694180000|2022-02-01 05:43:00|1149.8|1139|1149.8|1139|1149.8|1139|1149.8|1139|1
1643694190000|2022-02-01 05:43:10|1148.97|1138.17|1148.97|1138.17|1148.97|1138.17|1148.97|1138.17|1
1643694200000|2022-02-01 05:43:20|1148.93|1138.13|1148.43|1137.63|1148.93|1138.13|1148.43|1137.63|3
1643694210000|2022-02-01 05:43:30|1148.63|1137.83|1148.85|1138.05|1148.85|1138.05|1148.13|1137.33|4
1643694220000|2022-02-01 05:43:40|1148.9|1138.1|1148.9|1138.1|1148.9|1138.1|1148.9|1138.1|1
1643694240000|2022-02-01 05:44:00|1149.2|1138.4|1149.7|1138.9|1149.7|1138.9|1149.2|1138.4|2
1643694250000|2022-02-01 05:44:10|1149.9|1139.1|1149.9|1139.1|1149.9|1139.1|1149.9|1139.1|1
1643694260000|2022-02-01 05:44:20|1150.4|1139.6|1150.85|1140.05|1150.85|1140.05|1150.4|1139.6|2
1643694270000|2022-02-01 05:44:30|1150.4|1139.6|1150.4|1139.6|1150.4|1139.6|1150.05|1139.25|3
1643694280000|2022-02-01 05:44:40|1150.51|1139.71|1150.4|1139.6|1150.51|1139.71|1150.4|1139.6|2
1643694290000|2022-02-01 05:44:50|1150.54|1139.74|1149.72|1138.92|1150.9|1140.1|1149.72|1138.92|7
1643694300000|2022-02-01 05:45:00|1149.22|1138.42|1148.9|1138.1|1149.22|1138.42|1148.9|1138.1|2
1643694420000|2022-02-01 05:47:00|1148.85|1138.05|1148.63|1137.83|1148.85|1138.05|1148.18|1137.38|6
1643694440000|2022-02-01 05:47:20|1148.18|1137.38|1148.05|1137.25|1148.18|1137.38|1148.05|1137.25|2
1643694450000|2022-02-01 05:47:30|1148|1137.2|1148|1137.2|1148|1137.2|1148|1137.2|1
1643694460000|2022-02-01 05:47:40|1148.1|1137.3|1148.1|1137.3|1148.1|1137.3|1148.1|1137.3|1
1643694470000|2022-02-01 05:47:50|1148|1137.2|1148|1137.2|1148|1137.2|1148|1137.2|1
1643694480000|2022-02-01 05:48:00|1148.05|1137.25|1148.05|1137.25|1148.05|1137.25|1148.05|1137.25|1
1643694490000|2022-02-01 05:48:10|1147.95|1137.15|1147.95|1137.15|1147.95|1137.15|1147.95|1137.15|1
1643694500000|2022-02-01 05:48:20|1148.05|1137.25|1145.66|1134.86|1148.05|1137.25|1145.41|1134.61|12
1643694510000|2022-02-01 05:48:30|1145.4|1134.6|1145.4|1134.6|1145.4|1134.6|1145.05|1134.25|3
1643694520000|2022-02-01 05:48:40|1145.9|1135.1|1145.65|1134.85|1145.9|1135.1|1145.15|1134.35|6
1643694530000|2022-02-01 05:48:50|1145.9|1135.1|1147.9|1137.1|1147.9|1137.1|1145.81|1135.01|13
1643694540000|2022-02-01 05:49:00|1147.24|1136.44|1147|1136.2|1147.9|1137.1|1147|1136.2|9
1643694550000|2022-02-01 05:49:10|1146.9|1136.1|1146.9|1136.1|1146.9|1136.1|1146.79|1135.99|3
1643694580000|2022-02-01 05:49:40|1146.55|1135.75|1147.01|1136.21|1147.01|1136.21|1146.55|1135.75|3
1643694590000|2022-02-01 05:49:50|1146.9|1136.1|1146.9|1136.1|1146.9|1136.1|1146.9|1136.1|1
1643694600000|2022-02-01 05:50:00|1146.64|1135.84|1146.09|1135.29|1146.64|1135.84|1146.09|1135.29|3
1643694610000|2022-02-01 05:50:10|1146.4|1135.6|1146.9|1136.1|1146.9|1136.1|1146.4|1135.6|4
1643694630000|2022-02-01 05:50:30|1146.95|1136.15|1146.95|1136.15|1146.95|1136.15|1146.95|1136.15|1
1643694650000|2022-02-01 05:50:50|1146.9|1136.1|1146.9|1136.1|1146.9|1136.1|1146.9|1136.1|1
1643694660000|2022-02-01 05:51:00|1146.97|1136.17|1147.47|1136.67|1147.47|1136.67|1146.97|1136.17|2
1643694670000|2022-02-01 05:51:10|1147.69|1136.89|1146.99|1136.19|1147.69|1136.89|1146.99|1136.19|3
1643694690000|2022-02-01 05:51:30|1147.04|1136.24|1147.09|1136.29|1147.09|1136.29|1147.04|1136.24|2
1643694700000|2022-02-01 05:51:40|1147|1136.2|1147|1136.2|1147|1136.2|1147|1136.2|1
1643694720000|2022-02-01 05:52:00|1146.9|1136.1|1146.9|1136.1|1146.9|1136.1|1146.9|1136.1|1
1643694740000|2022-02-01 05:52:20|1146.95|1136.15|1147.8|1137|1147.8|1137|1146.95|1136.15|2
1643694750000|2022-02-01 05:52:30|1147.9|1137.1|1147.9|1137.1|1147.9|1137.1|1147.9|1137.1|1
1643694780000|2022-02-01 05:53:00|1147.75|1136.95|1147.27|1136.47|1147.75|1136.95|1147.27|1136.47|2
1643694790000|2022-02-01 05:53:10|1147.12|1136.32|1147.12|1136.32|1147.12|1136.32|1147.12|1136.32|1
1643694810000|2022-02-01 05:53:30|1147.07|1136.27|1147.07|1136.27|1147.07|1136.27|1147.07|1136.27|1
1643694820000|2022-02-01 05:53:40|1147.6|1136.8|1147.9|1137.1|1147.9|1137.1|1147.58|1136.78|3
1643694830000|2022-02-01 05:53:50|1147.85|1137.05|1147.4|1136.6|1147.9|1137.1|1147.4|1136.6|4
1643694840000|2022-02-01 05:54:00|1147.26|1136.46|1147.26|1136.46|1147.26|1136.46|1147.26|1136.46|1
1643694850000|2022-02-01 05:54:10|1147.4|1136.6|1147.79|1136.99|1147.79|1136.99|1147.4|1136.6|2
1643694860000|2022-02-01 05:54:20|1147.9|1137.1|1147.4|1136.6|1147.9|1137.1|1147.4|1136.6|4
1643694870000|2022-02-01 05:54:30|1147.19|1136.39|1147.68|1136.88|1147.68|1136.88|1147.19|1136.39|3
1643694880000|2022-02-01 05:54:40|1147.55|1136.75|1147.6|1136.8|1147.6|1136.8|1147.43|1136.63|3
1643694890000|2022-02-01 05:54:50|1147.43|1136.63|1147.4|1136.6|1147.43|1136.63|1147.4|1136.6|2
1643694900000|2022-02-01 05:55:00|1147.26|1136.46|1147.05|1136.25|1147.26|1136.46|1147.05|1136.25|5
1643694910000|2022-02-01 05:55:10|1147.22|1136.42|1147.54|1136.74|1147.6|1136.8|1147.22|1136.42|5
1643694920000|2022-02-01 05:55:20|1147.3|1136.5|1146.9|1136.1|1147.3|1136.5|1146.9|1136.1|2
1643694940000|2022-02-01 05:55:40|1147|1136.2|1147|1136.2|1147|1136.2|1147|1136.2|1
1643694960000|2022-02-01 05:56:00|1146.9|1136.1|1146.9|1136.1|1146.9|1136.1|1146.9|1136.1|1
1643694990000|2022-02-01 05:56:30|1146.76|1135.96|1145.93|1135.13|1146.76|1135.96|1145.93|1135.13|4
1643695040000|2022-02-01 05:57:20|1145.81|1135.01|1145.32|1134.52|1145.81|1135.01|1145.32|1134.52|5
1643695050000|2022-02-01 05:57:30|1145.01|1134.21|1145.01|1134.21|1145.01|1134.21|1145.01|1134.21|1
1643695060000|2022-02-01 05:57:40|1144.9|1134.1|1144.55|1133.75|1144.9|1134.1|1144.55|1133.75|2
1643695070000|2022-02-01 05:57:50|1144.05|1133.25|1143.9|1133.1|1144.05|1133.25|1143.9|1133.1|2
1643695120000|2022-02-01 05:58:40|1143.68|1132.88|1143.27|1132.47|1143.68|1132.88|1143.27|1132.47|2
1643695130000|2022-02-01 05:58:50|1142.85|1132.05|1142.2|1131.4|1142.85|1132.05|1142.2|1131.4|4
1643695140000|2022-02-01 05:59:00|1142.29|1131.49|1143.7|1132.9|1143.7|1132.9|1142.24|1131.44|9
1643695150000|2022-02-01 05:59:10|1143.9|1133.1|1143.9|1133.1|1143.9|1133.1|1143.9|1133.1|1
1643695160000|2022-02-01 05:59:20|1143.99|1133.19|1143.9|1133.1|1144|1133.2|1143.9|1133.1|5
1643695170000|2022-02-01 05:59:30|1143.84|1133.04|1142.3|1131.5|1143.84|1133.04|1142.3|1131.5|14
1643695180000|2022-02-01 05:59:40|1141.95|1131.15|1141.4|1130.6|1141.95|1131.15|1141.1|1130.3|4
1643695190000|2022-02-01 05:59:50|1141.75|1130.95|1141.85|1131.05|1141.85|1131.05|1141.75|1130.95|2
1643695200000|2022-02-01 06:00:00|1141.4|1130.6|1140.9|1130.1|1141.4|1130.6|1140.82|1130.02|4
1643695210000|2022-02-01 06:00:10|1140.85|1130.05|1140.63|1129.83|1140.85|1130.05|1140|1129.2|4
1643695220000|2022-02-01 06:00:20|1140.77|1129.97|1139.9|1129.1|1140.77|1129.97|1139.9|1129.1|5
1643695240000|2022-02-01 06:00:40|1140.15|1129.35|1140.9|1130.1|1140.9|1130.1|1140.15|1129.35|4
1643695250000|2022-02-01 06:00:50|1141.04|1130.24|1141.54|1130.74|1141.54|1130.74|1141.04|1130.24|2
1643695260000|2022-02-01 06:01:00|1141.55|1130.75|1140.95|1130.15|1141.55|1130.75|1140.95|1130.15|4
1643695270000|2022-02-01 06:01:10|1140.9|1130.1|1140.58|1129.78|1141|1130.2|1140.58|1129.78|4
1643695290000|2022-02-01 06:01:30|1140.9|1130.1|1140.9|1130.1|1140.9|1130.1|1140.9|1130.1|1
1643695300000|2022-02-01 06:01:40|1140.95|1130.15|1141.09|1130.29|1141.38|1130.58|1140.95|1130.15|5
1643695310000|2022-02-01 06:01:50|1141.14|1130.34|1141.12|1130.32|1141.14|1130.34|1140.95|1130.15|3
1643695320000|2022-02-01 06:02:00|1141.03|1130.23|1141.78|1130.98|1141.78|1130.98|1141.03|1130.23|9
1643695330000|2022-02-01 06:02:10|1141.9|1131.1|1142.11|1131.31|1142.11|1131.31|1141.9|1131.1|3
1643695340000|2022-02-01 06:02:20|1142.16|1131.36|1142.9|1132.1|1142.9|1132.1|1142.15|1131.35|8
1643695350000|2022-02-01 06:02:30|1143.02|1132.22|1143.02|1132.22|1143.02|1132.22|1143.02|1132.22|1
1643695370000|2022-02-01 06:02:50|1142.92|1132.12|1142.75|1131.95|1142.92|1132.12|1142.75|1131.95|3
1643695380000|2022-02-01 06:03:00|1142.7|1131.9|1141.8|1131|1142.7|1131.9|1141.56|1130.76|9
1643695390000|2022-02-01 06:03:10|1141.9|1131.1|1142.82|1132.02|1142.82|1132.02|1141.9|1131.1|4
1643695400000|2022-02-01 06:03:20|1142.9|1132.1|1143.9|1133.1|1143.9|1133.1|1142.9|1132.1|6
1643695420000|2022-02-01 06:03:40|1143.89|1133.09|1142.9|1132.1|1143.9|1133.1|1142.9|1132.1|4
1643695430000|2022-02-01 06:03:50|1142.85|1132.05|1142.4|1131.6|1142.9|1132.1|1142.4|1131.6|4
1643695440000|2022-02-01 06:04:00|1142.6|1131.8|1142.71|1131.91|1142.72|1131.92|1142.6|1131.8|6
1643695450000|2022-02-01 06:04:10|1142.63|1131.83|1142.54|1131.74|1142.75|1131.95|1142.44|1131.64|5
1643695470000|2022-02-01 06:04:30|1142.9|1132.1|1142.4|1131.6|1142.9|1132.1|1141.95|1131.15|6
1643695480000|2022-02-01 06:04:40|1142.9|1132.1|1142.41|1131.61|1142.9|1132.1|1142.41|1131.61|3
1643695490000|2022-02-01 06:04:50|1141.9|1131.1|1141.9|1131.1|1141.9|1131.1|1141.9|1131.1|1
1643695500000|2022-02-01 06:05:00|1141.98|1131.18|1142.49|1131.69|1142.49|1131.69|1141.98|1131.18|5
1643695510000|2022-02-01 06:05:10|1142.85|1132.05|1142.9|1132.1|1142.9|1132.1|1142.85|1132.05|2
1643695520000|2022-02-01 06:05:20|1142.95|1132.15|1143.75|1132.95|1143.75|1132.95|1142.95|1132.15|7
1643695530000|2022-02-01 06:05:30|1143.6|1132.8|1142.58|1131.78|1143.85|1133.05|1142.58|1131.78|6
1643695540000|2022-02-01 06:05:40|1142.78|1131.98|1142.9|1132.1|1142.9|1132.1|1142.78|1131.98|4
1643695620000|2022-02-01 06:07:00|1142.85|1132.05|1142.85|1132.05|1142.85|1132.05|1142.85|1132.05|1
1643695640000|2022-02-01 06:07:20|1142.79|1131.99|1141.85|1131.05|1142.79|1131.99|1141.79|1130.99|7
1643695660000|2022-02-01 06:07:40|1141.9|1131.1|1141.9|1131.1|1141.9|1131.1|1141.9|1131.1|1
1643695670000|2022-02-01 06:07:50|1142.4|1131.6|1142.85|1132.05|1142.85|1132.05|1142.4|1131.6|2
1643695680000|2022-02-01 06:08:00|1142.57|1131.77|1141.58|1130.78|1142.57|1131.77|1141.26|1130.46|8
1643695690000|2022-02-01 06:08:10|1141.13|1130.33|1141.13|1130.33|1141.13|1130.33|1141.13|1130.33|1
1643695700000|2022-02-01 06:08:20|1141.05|1130.25|1141.14|1130.34|1141.14|1130.34|1141.05|1130.25|3
1643695710000|2022-02-01 06:08:30|1141.08|1130.28|1141.14|1130.34|1141.14|1130.34|1141.08|1130.28|2
1643695720000|2022-02-01 06:08:40|1141.25|1130.45|1141.5|1130.7|1141.9|1131.1|1141.25|1130.45|7
1643695730000|2022-02-01 06:08:50|1141.08|1130.28|1141.08|1130.28|1141.08|1130.28|1141.08|1130.28|1
1643695740000|2022-02-01 06:09:00|1140.94|1130.14|1140.29|1129.49|1140.94|1130.14|1140.23|1129.43|5
1643695750000|2022-02-01 06:09:10|1140.23|1129.43|1139.75|1128.95|1140.54|1129.74|1139.51|1128.71|13
1643695760000|2022-02-01 06:09:20|1139.9|1129.1|1139.75|1128.95|1139.9|1129.1|1138.96|1128.16|9
1643695770000|2022-02-01 06:09:30|1139.9|1129.1|1139.62|1128.82|1139.9|1129.1|1139.62|1128.82|2
1643695780000|2022-02-01 06:09:40|1139.61|1128.81|1139.9|1129.1|1139.9|1129.1|1139.61|1128.81|5
1643695790000|2022-02-01 06:09:50|1140.16|1129.36|1139.9|1129.1|1140.16|1129.36|1139.9|1129.1|2
1643695800000|2022-02-01 06:10:00|1139.84|1129.04|1139.32|1128.52|1139.84|1129.04|1139.32|1128.52|3
1643695810000|2022-02-01 06:10:10|1138.96|1128.16|1139.08|1128.28|1139.08|1128.28|1138.96|1128.16|2
1643695820000|2022-02-01 06:10:20|1139.58|1128.78|1139.85|1129.05|1139.85|1129.05|1139.58|1128.78|3
1643695830000|2022-02-01 06:10:30|1139.9|1129.1|1139.9|1129.1|1139.9|1129.1|1139.9|1129.1|1
1643695840000|2022-02-01 06:10:40|1139.85|1129.05|1139.9|1129.1|1139.9|1129.1|1139.85|1129.05|2
1643695870000|2022-02-01 06:11:10|1139.96|1129.16|1139.96|1129.16|1139.96|1129.16|1139.96|1129.16|1
1643695890000|2022-02-01 06:11:30|1140.54|1129.74|1141.5|1130.7|1141.5|1130.7|1140.54|1129.74|5
1643695900000|2022-02-01 06:11:40|1141.51|1130.71|1141.4|1130.6|1141.85|1131.05|1141.4|1130.6|5
1643695910000|2022-02-01 06:11:50|1140.9|1130.1|1140.9|1130.1|1140.9|1130.1|1140.65|1129.85|8
1643695930000|2022-02-01 06:12:10|1140.83|1130.03|1140.65|1129.85|1140.83|1130.03|1140.65|1129.85|2
1643695940000|2022-02-01 06:12:20|1141.4|1130.6|1141.55|1130.75|1141.55|1130.75|1141.4|1130.6|2
1643695960000|2022-02-01 06:12:40|1141.79|1130.99|1141.9|1131.1|1141.9|1131.1|1141.79|1130.99|2
1643695970000|2022-02-01 06:12:50|1141.82|1131.02|1141.28|1130.48|1141.9|1131.1|1141.28|1130.48|6
1643695980000|2022-02-01 06:13:00|1141.26|1130.46|1141.71|1130.91|1141.71|1130.91|1141.14|1130.34|5
1643695990000|2022-02-01 06:13:10|1141.9|1131.1|1141.9|1131.1|1141.9|1131.1|1141.9|1131.1|1
1643696000000|2022-02-01 06:13:20|1141.79|1130.99|1141.71|1130.91|1141.9|1131.1|1141.71|1130.91|3
1643696010000|2022-02-01 06:13:30|1141.78|1130.98|1141.71|1130.91|1141.9|1131.1|1141.71|1130.91|6
1643696020000|2022-02-01 06:13:40|1140.9|1130.1|1140.9|1130.1|1140.9|1130.1|1140.9|1130.1|1
1643696050000|2022-02-01 06:14:10|1141.15|1130.35|1141.15|1130.35|1141.15|1130.35|1141.15|1130.35|1
1643696060000|2022-02-01 06:14:20|1141.75|1130.95|1141.9|1131.1|1141.9|1131.1|1141.72|1130.92|4
1643696080000|2022-02-01 06:14:40|1141.72|1130.92|1141.9|1131.1|1141.9|1131.1|1141.72|1130.92|3
1643696090000|2022-02-01 06:14:50|1141.59|1130.79|1141.25|1130.45|1141.59|1130.79|1141.19|1130.39|3
1643696100000|2022-02-01 06:15:00|1141.5|1130.7|1141.19|1130.39|1141.5|1130.7|1141.14|1130.34|4
1643696110000|2022-02-01 06:15:10|1141.45|1130.65|1141.76|1130.96|1141.9|1131.1|1141.45|1130.65|4
1643696120000|2022-02-01 06:15:20|1141.68|1130.88|1141.58|1130.78|1141.68|1130.88|1141.4|1130.6|4
1643696130000|2022-02-01 06:15:30|1141.59|1130.79|1141.04|1130.24|1141.59|1130.79|1141.04|1130.24|5
1643696140000|2022-02-01 06:15:40|1140.9|1130.1|1141.06|1130.26|1141.25|1130.45|1140.9|1130.1|6
1643696150000|2022-02-01 06:15:50|1140.9|1130.1|1140.9|1130.1|1140.9|1130.1|1140.9|1130.1|1
1643696170000|2022-02-01 06:16:10|1140.51|1129.71|1140.16|1129.36|1140.51|1129.71|1140.16|1129.36|2
1643696180000|2022-02-01 06:16:20|1140.51|1129.71|1140.9|1130.1|1140.9|1130.1|1140.51|1129.71|4
1643696190000|2022-02-01 06:16:30|1140.7|1129.9|1140.57|1129.77|1140.7|1129.9|1140.57|1129.77|5
1643696200000|2022-02-01 06:16:40|1140.58|1129.78|1140.71|1129.91|1140.74|1129.94|1140.57|1129.77|6
1643696210000|2022-02-01 06:16:50|1141.03|1130.23|1141.03|1130.23|1141.04|1130.24|1141.03|1130.23|3
1643696220000|2022-02-01 06:17:00|1141.02|1130.22|1141.53|1130.73|1141.53|1130.73|1141.02|1130.22|3
1643696230000|2022-02-01 06:17:10|1141.9|1131.1|1141.9|1131.1|1141.9|1131.1|1141.9|1131.1|1
1643696250000|2022-02-01 06:17:30|1142.3|1131.5|1143.76|1132.96|1143.77|1132.97|1142.3|1131.5|10
1643696260000|2022-02-01 06:17:40|1143.9|1133.1|1144.66|1133.86|1144.66|1133.86|1143.9|1133.1|4
1643696270000|2022-02-01 06:17:50|1144.9|1134.1|1145.01|1134.21|1145.01|1134.21|1144.9|1134.1|2
1643696280000|2022-02-01 06:18:00|1144.95|1134.15|1144.95|1134.15|1144.95|1134.15|1144.95|1134.15|1
1643696290000|2022-02-01 06:18:10|1145|1134.2|1145.41|1134.61|1145.66|1134.86|1145|1134.2|8
1643696300000|2022-02-01 06:18:20|1145.7|1134.9|1145.16|1134.36|1145.9|1135.1|1145.16|1134.36|5
1643696310000|2022-02-01 06:18:30|1145.01|1134.21|1144.79|1133.99|1145.01|1134.21|1144.47|1133.67|6
1643696320000|2022-02-01 06:18:40|1144.78|1133.98|1144.68|1133.88|1144.79|1133.99|1144.68|1133.88|4
1643696340000|2022-02-01 06:19:00|1144.9|1134.1|1144.9|1134.1|1144.9|1134.1|1144.9|1134.1|1
1643696390000|2022-02-01 06:19:50|1145.2|1134.4|1145.2|1134.4|1145.2|1134.4|1145.2|1134.4|1
1643696400000|2022-02-01 06:20:00|1145.6|1134.8|1145.9|1135.1|1145.9|1135.1|1145.6|1134.8|3
1643696410000|2022-02-01 06:20:10|1146.06|1135.26|1146.9|1136.1|1146.9|1136.1|1146.06|1135.26|10
1643696420000|2022-02-01 06:20:20|1146.79|1135.99|1146.9|1136.1|1146.9|1136.1|1146.79|1135.99|2
1643696450000|2022-02-01 06:20:50|1146.72|1135.92|1146.72|1135.92|1146.72|1135.92|1146.72|1135.92|1
1643696460000|2022-02-01 06:21:00|1146.8|1136|1146.73|1135.93|1146.8|1136|1146.28|1135.48|7
1643696490000|2022-02-01 06:21:30|1146.9|1136.1|1147.21|1136.41|1147.21|1136.41|1146.9|1136.1|4
1643696500000|2022-02-01 06:21:40|1147.9|1137.1|1147.9|1137.1|1147.9|1137.1|1147.9|1137.1|1
1643696520000|2022-02-01 06:22:00|1148.03|1137.23|1148.03|1137.23|1148.03|1137.23|1148.03|1137.23|1
1643696530000|2022-02-01 06:22:10|1147.9|1137.1|1147.9|1137.1|1147.9|1137.1|1147.9|1137.1|1
1643696560000|2022-02-01 06:22:40|1148|1137.2|1149.18|1138.38|1149.18|1138.38|1148|1137.2|7
1643696570000|2022-02-01 06:22:50|1149.77|1138.97|1149.54|1138.74|1149.77|1138.97|1149.24|1138.44|8
1643696580000|2022-02-01 06:23:00|1149.43|1138.63|1147.9|1137.1|1149.54|1138.74|1147.15|1136.35|9
1643696590000|2022-02-01 06:23:10|1147.75|1136.95|1147.05|1136.25|1147.9|1137.1|1147.05|1136.25|4
1643696600000|2022-02-01 06:23:20|1147.5|1136.7|1147.5|1136.7|1147.5|1136.7|1147.5|1136.7|1
1643696610000|2022-02-01 06:23:30|1147.9|1137.1|1149.09|1138.29|1149.12|1138.32|1147.9|1137.1|7
1643696620000|2022-02-01 06:23:40|1149.18|1138.38|1148.15|1137.35|1149.9|1139.1|1148.15|1137.35|14
1643696630000|2022-02-01 06:23:50|1148.44|1137.64|1148|1137.2|1148.44|1137.64|1148|1137.2|7
1643696640000|2022-02-01 06:24:00|1147.9|1137.1|1147.9|1137.1|1147.9|1137.1|1147.9|1137.1|1
1643696700000|2022-02-01 06:25:00|1147.95|1137.15|1148.08|1137.28|1148.08|1137.28|1147.95|1137.15|3
1643696710000|2022-02-01 06:25:10|1148.53|1137.73|1149.04|1138.24|1149.04|1138.24|1148.53|1137.73|4
1643696720000|2022-02-01 06:25:20|1149.54|1138.74|1149.05|1138.25|1149.68|1138.88|1149.05|1138.25|4
1643696730000|2022-02-01 06:25:30|1148.9|1138.1|1148.9|1138.1|1149.02|1138.22|1148.8|1138|7
1643696740000|2022-02-01 06:25:40|1148.73|1137.93|1148.9|1138.1|1148.9|1138.1|1148.73|1137.93|2
1643696760000|2022-02-01 06:26:00|1148.93|1138.13|1148.93|1138.13|1148.93|1138.13|1148.93|1138.13|1
1643696780000|2022-02-01 06:26:20|1148.92|1138.12|1148.25|1137.45|1148.93|1138.13|1148.25|1137.45|3
1643696800000|2022-02-01 06:26:40|1147.9|1137.1|1147.9|1137.1|1147.9|1137.1|1147.9|1137.1|1
1643696810000|2022-02-01 06:26:50|1147.99|1137.19|1148.65|1137.85|1148.65|1137.85|1147.99|1137.19|3
1643696820000|2022-02-01 06:27:00|1148.9|1138.1|1148.9|1138.1|1148.9|1138.1|1148.9|1138.1|1
1643696840000|2022-02-01 06:27:20|1148.86|1138.06|1148.9|1138.1|1148.9|1138.1|1148.58|1137.78|7
1643696850000|2022-02-01 06:27:30|1149|1138.2|1148.9|1138.1|1149.01|1138.21|1148.9|1138.1|4
1643696860000|2022-02-01 06:27:40|1148.65|1137.85|1148.06|1137.26|1148.65|1137.85|1148.06|1137.26|3
1643696870000|2022-02-01 06:27:50|1147.9|1137.1|1148|1137.2|1148.35|1137.55|1147.9|1137.1|6
1643696880000|2022-02-01 06:28:00|1147.9|1137.1|1148.7|1137.9|1148.7|1137.9|1147.9|1137.1|4
1643696890000|2022-02-01 06:28:10|1148.75|1137.95|1148.1|1137.3|1148.75|1137.95|1148.04|1137.24|5
1643696900000|2022-02-01 06:28:20|1147.9|1137.1|1147.9|1137.1|1147.9|1137.1|1147.9|1137.1|1
1643696930000|2022-02-01 06:28:50|1147.72|1136.92|1146.9|1136.1|1147.72|1136.92|1146.9|1136.1|4
1643696950000|2022-02-01 06:29:10|1147.2|1136.4|1147.85|1137.05|1147.85|1137.05|1147.2|1136.4|4
1643696960000|2022-02-01 06:29:20|1147.9|1137.1|1147.9|1137.1|1147.9|1137.1|1147.9|1137.1|1
1643696970000|2022-02-01 06:29:30|1147.75|1136.95|1146.95|1136.15|1147.75|1136.95|1146.95|1136.15|3
1643696980000|2022-02-01 06:29:40|1146.9|1136.1|1146.9|1136.1|1146.9|1136.1|1146.9|1136.1|1
1643697010000|2022-02-01 06:30:10|1146.85|1136.05|1146.85|1136.05|1146.85|1136.05|1146.85|1136.05|1
1643697020000|2022-02-01 06:30:20|1146.9|1136.1|1146.9|1136.1|1146.9|1136.1|1146.9|1136.1|1
1643697040000|2022-02-01 06:30:40|1146.85|1136.05|1146.4|1135.6|1146.85|1136.05|1146.4|1135.6|2
1643697050000|2022-02-01 06:30:50|1146|1135.2|1146.1|1135.3|1146.1|1135.3|1146|1135.2|2
1643697060000|2022-02-01 06:31:00|1145.85|1135.05|1145.85|1135.05|1145.85|1135.05|1145.85|1135.05|1
1643697090000|2022-02-01 06:31:30|1145.9|1135.1|1145.9|1135.1|1145.9|1135.1|1145.9|1135.1|1
1643697100000|2022-02-01 06:31:40|1145.8|1135|1145.8|1135|1145.8|1135|1145.8|1135|1
1643697110000|2022-02-01 06:31:50|1146.05|1135.25|1146.53|1135.73|1146.8|1136|1146.03|1135.23|8
1643697120000|2022-02-01 06:32:00|1146.85|1136.05|1146.85|1136.05|1146.85|1136.05|1146.85|1136.05|1
1643697150000|2022-02-01 06:32:30|1146.9|1136.1|1147.04|1136.24|1147.33|1136.53|1146.9|1136.1|5
1643697160000|2022-02-01 06:32:40|1147.1|1136.3|1147.66|1136.86|1147.67|1136.87|1147.04|1136.24|5
1643697170000|2022-02-01 06:32:50|1147.67|1136.87|1148.51|1137.71|1148.51|1137.71|1147.67|1136.87|6
1643697190000|2022-02-01 06:33:10|1148.9|1138.1|1148.9|1138.1|1148.9|1138.1|1148.9|1138.1|1
1643697200000|2022-02-01 06:33:20|1148.56|1137.76|1148.8|1138|1148.9|1138.1|1148.53|1137.73|6
1643697210000|2022-02-01 06:33:30|1148.9|1138.1|1148.09|1137.29|1148.9|1138.1|1148.09|1137.29|8
1643697220000|2022-02-01 06:33:40|1147.95|1137.15|1147.95|1137.15|1147.95|1137.15|1147.95|1137.15|1
1643697230000|2022-02-01 06:33:50|1147.9|1137.1|1148.59|1137.79|1148.59|1137.79|1147.9|1137.1|5
1643697240000|2022-02-01 06:34:00|1148.73|1137.93|1148.27|1137.47|1148.73|1137.93|1148.27|1137.47|2
1643697250000|2022-02-01 06:34:10|1147.9|1137.1|1147.9|1137.1|1147.9|1137.1|1147.9|1137.1|1
1643697270000|2022-02-01 06:34:30|1148.19|1137.39|1148.3|1137.5|1148.39|1137.59|1148.19|1137.39|4
1643697280000|2022-02-01 06:34:40|1148.27|1137.47|1148.27|1137.47|1148.28|1137.48|1148.27|1137.47|3
1643697290000|2022-02-01 06:34:50|1148.59|1137.79|1148.29|1137.49|1148.59|1137.79|1148.28|1137.48|8
1643697300000|2022-02-01 06:35:00|1148.64|1137.84|1148.85|1138.05|1148.85|1138.05|1148.64|1137.84|2
1643697310000|2022-02-01 06:35:10|1148.9|1138.1|1149.78|1138.98|1149.78|1138.98|1148.9|1138.1|4
1643697320000|2022-02-01 06:35:20|1149.9|1139.1|1149.9|1139.1|1150.05|1139.25|1149.9|1139.1|3
1643697330000|2022-02-01 06:35:30|1150.01|1139.21|1150.18|1139.38|1150.6|1139.8|1150.01|1139.21|11
1643697340000|2022-02-01 06:35:40|1150.19|1139.39|1150.01|1139.21|1150.9|1140.1|1150.01|1139.21|10
1643697350000|2022-02-01 06:35:50|1149.9|1139.1|1149.9|1139.1|1149.9|1139.1|1149.9|1139.1|1
1643697360000|2022-02-01 06:36:00|1150.23|1139.43|1150.48|1139.68|1150.48|1139.68|1150.23|1139.43|2
1643697370000|2022-02-01 06:36:10|1150.37|1139.57|1150.37|1139.57|1150.37|1139.57|1150.37|1139.57|1
1643697380000|2022-02-01 06:36:20|1150.05|1139.25|1150.05|1139.25|1150.31|1139.51|1150.05|1139.25|5
1643697400000|2022-02-01 06:36:40|1149.9|1139.1|1149.9|1139.1|1149.9|1139.1|1149.9|1139.1|1
1643697410000|2022-02-01 06:36:50|1149.8|1139|1149.8|1139|1149.8|1139|1149.8|1139|1
1643697420000|2022-02-01 06:37:00|1149.62|1138.82|1149.51|1138.71|1149.62|1138.82|1149.51|1138.71|2
1643697430000|2022-02-01 06:37:10|1149.65|1138.85|1149.65|1138.85|1149.65|1138.85|1149.65|1138.85|1
1643697440000|2022-02-01 06:37:20|1149.51|1138.71|1149.62|1138.82|1149.62|1138.82|1149.51|1138.71|2
1643697450000|2022-02-01 06:37:30|1149.81|1139.01|1149.85|1139.05|1149.85|1139.05|1149.81|1139.01|2
1643697470000|2022-02-01 06:37:50|1149.9|1139.1|1149.9|1139.1|1149.9|1139.1|1149.9|1139.1|1
1643697480000|2022-02-01 06:38:00|1149.65|1138.85|1148.9|1138.1|1149.65|1138.85|1148.9|1138.1|7
1643697500000|2022-02-01 06:38:20|1148.96|1138.16|1149.14|1138.34|1149.14|1138.34|1148.9|1138.1|4
1643697510000|2022-02-01 06:38:30|1149.12|1138.32|1148.9|1138.1|1149.12|1138.32|1148.9|1138.1|5
1643697520000|2022-02-01 06:38:40|1149.02|1138.22|1149.02|1138.22|1149.02|1138.22|1149.02|1138.22|1
1643697530000|2022-02-01 06:38:50|1148.98|1138.18|1148.98|1138.18|1148.98|1138.18|1148.98|1138.18|1
1643697540000|2022-02-01 06:39:00|1148.9|1138.1|1148.9|1138.1|1148.9|1138.1|1148.9|1138.1|1
1643697550000|2022-02-01 06:39:10|1148.96|1138.16|1149.02|1138.22|1149.14|1138.34|1148.96|1138.16|6
1643697560000|2022-02-01 06:39:20|1149.07|1138.27|1149.02|1138.22|1149.52|1138.72|1149.02|1138.22|8
1643697610000|2022-02-01 06:40:10|1148.9|1138.1|1148.9|1138.1|1148.9|1138.1|1148.9|1138.1|1
1643697640000|2022-02-01 06:40:40|1148.89|1138.09|1148|1137.2|1148.89|1138.09|1148|1137.2|4
1643697700000|2022-02-01 06:41:40|1148.01|1137.21|1148.01|1137.21|1148.01|1137.21|1148|1137.2|5
1643697710000|2022-02-01 06:41:50|1148.05|1137.25|1148|1137.2|1148.05|1137.25|1148|1137.2|5
1643697720000|2022-02-01 06:42:00|1147.9|1137.1|1147.9|1137.1|1147.9|1137.1|1147.9|1137.1|1
1643697730000|2022-02-01 06:42:10|1148|1137.2|1147.9|1137.1|1148|1137.2|1147.9|1137.1|2
1643697750000|2022-02-01 06:42:30|1147.81|1137.01|1147.9|1137.1|1147.9|1137.1|1147.81|1137.01|2
1643697760000|2022-02-01 06:42:40|1147.81|1137.01|1147.9|1137.1|1147.9|1137.1|1147.78|1136.98|4
1643697770000|2022-02-01 06:42:50|1147.58|1136.78|1146.9|1136.1|1147.58|1136.78|1146.9|1136.1|3
1643697790000|2022-02-01 06:43:10|1147.05|1136.25|1147.7|1136.9|1147.7|1136.9|1147.05|1136.25|5
1643697800000|2022-02-01 06:43:20|1147.8|1137|1147.8|1137|1147.8|1137|1147.8|1137|1
1643697810000|2022-02-01 06:43:30|1147.84|1137.04|1147.9|1137.1|1147.9|1137.1|1147.84|1137.04|2
1643697820000|2022-02-01 06:43:40|1147.68|1136.88|1147.61|1136.81|1147.68|1136.88|1147.61|1136.81|2
1643697830000|2022-02-01 06:43:50|1147.57|1136.77|1147.59|1136.79|1147.59|1136.79|1147.54|1136.74|3
1643697840000|2022-02-01 06:44:00|1147.48|1136.68|1147.43|1136.63|1147.48|1136.68|1147.43|1136.63|2
1643697850000|2022-02-01 06:44:10|1147.49|1136.69|1147.5|1136.7|1147.54|1136.74|1147.43|1136.63|4
1643697860000|2022-02-01 06:44:20|1147.43|1136.63|1147.43|1136.63|1147.43|1136.63|1147.43|1136.63|1
1643697870000|2022-02-01 06:44:30|1147.56|1136.76|1147.43|1136.63|1147.64|1136.84|1147.43|1136.63|3
1643697880000|2022-02-01 06:44:40|1147.64|1136.84|1147.2|1136.4|1147.64|1136.84|1147.2|1136.4|2
1643697890000|2022-02-01 06:44:50|1146.9|1136.1|1146.9|1136.1|1146.9|1136.1|1146.9|1136.1|1
1643697900000|2022-02-01 06:45:00|1146.85|1136.05|1146.96|1136.16|1146.96|1136.16|1146.85|1136.05|4
1643697910000|2022-02-01 06:45:10|1147.05|1136.25|1147.05|1136.25|1147.05|1136.25|1147.05|1136.25|1
1643697920000|2022-02-01 06:45:20|1147.15|1136.35|1147.14|1136.34|1147.15|1136.35|1147.1|1136.3|3
1643697930000|2022-02-01 06:45:30|1147.2|1136.4|1147.2|1136.4|1147.2|1136.4|1147.2|1136.4|1
1643697940000|2022-02-01 06:45:40|1147.35|1136.55|1147.14|1136.34|1147.35|1136.55|1147.14|1136.34|2
1643697950000|2022-02-01 06:45:50|1147.64|1136.84|1147.55|1136.75|1147.64|1136.84|1147.55|1136.75|2
1643697960000|2022-02-01 06:46:00|1147.57|1136.77|1147.57|1136.77|1147.57|1136.77|1147.57|1136.77|1
1643697970000|2022-02-01 06:46:10|1147.52|1136.72|1147.52|1136.72|1147.52|1136.72|1147.52|1136.72|1
1643697980000|2022-02-01 06:46:20|1147.57|1136.77|1147.01|1136.21|1147.57|1136.77|1146.9|1136.1|5
1643697990000|2022-02-01 06:46:30|1147.19|1136.39|1147.19|1136.39|1147.19|1136.39|1147.19|1136.39|1
1643698010000|2022-02-01 06:46:50|1147.44|1136.64|1147.44|1136.64|1147.44|1136.64|1147.44|1136.64|1
1643698020000|2022-02-01 06:47:00|1147.59|1136.79|1147.59|1136.79|1147.59|1136.79|1147.59|1136.79|1
1643698040000|2022-02-01 06:47:20|1147.45|1136.65|1147.19|1136.39|1147.64|1136.84|1146.97|1136.17|7
1643698050000|2022-02-01 06:47:30|1146.9|1136.1|1146.46|1135.66|1146.9|1136.1|1146.46|1135.66|7
1643698060000|2022-02-01 06:47:40|1145.96|1135.16|1145.8|1135|1145.96|1135.16|1145.8|1135|3
1643698080000|2022-02-01 06:48:00|1145.85|1135.05|1145.85|1135.05|1145.85|1135.05|1145.85|1135.05|1
1643698100000|2022-02-01 06:48:20|1145.8|1135|1145.8|1135|1145.8|1135|1145.8|1135|1
1643698110000|2022-02-01 06:48:30|1145.83|1135.03|1146.34|1135.54|1146.34|1135.54|1145.83|1135.03|6
1643698130000|2022-02-01 06:48:50|1146.15|1135.35|1146.15|1135.35|1146.18|1135.38|1146.15|1135.35|3
1643698140000|2022-02-01 06:49:00|1146.18|1135.38|1146.18|1135.38|1146.18|1135.38|1146.18|1135.38|1
1643698150000|2022-02-01 06:49:10|1146.2|1135.4|1146.2|1135.4|1146.2|1135.4|1146.2|1135.4|1
1643698160000|2022-02-01 06:49:20|1146.24|1135.44|1146.24|1135.44|1146.24|1135.44|1146.24|1135.44|1
1643698170000|2022-02-01 06:49:30|1146.2|1135.4|1145.9|1135.1|1146.2|1135.4|1145.9|1135.1|2
1643698180000|2022-02-01 06:49:40|1145.72|1134.92|1145.36|1134.56|1145.72|1134.92|1145.18|1134.38|6
1643698190000|2022-02-01 06:49:50|1145.2|1134.4|1145.68|1134.88|1145.68|1134.88|1145.18|1134.38|4
1643698200000|2022-02-01 06:50:00|1145.57|1134.77|1144.9|1134.1|1145.57|1134.77|1144.9|1134.1|3
1643698210000|2022-02-01 06:50:10|1144.8|1134|1144.8|1134|1144.8|1134|1144.8|1134|1
1643698220000|2022-02-01 06:50:20|1144.92|1134.12|1145.08|1134.28|1145.08|1134.28|1144.9|1134.1|5
1643698250000|2022-02-01 06:50:50|1145.15|1134.35|1145.05|1134.25|1145.32|1134.52|1145.05|1134.25|6
1643698260000|2022-02-01 06:51:00|1145.13|1134.33|1144.9|1134.1|1145.7|1134.9|1144.9|1134.1|6
1643698300000|2022-02-01 06:51:40|1144.75|1133.95|1144.8|1134|1144.8|1134|1144.75|1133.95|2
1643698310000|2022-02-01 06:51:50|1144.87|1134.07|1145.02|1134.22|1145.02|1134.22|1144.87|1134.07|4
1643698320000|2022-02-01 06:52:00|1145.16|1134.36|1144.9|1134.1|1145.16|1134.36|1144.9|1134.1|2
1643698330000|2022-02-01 06:52:10|1144.86|1134.06|1144.86|1134.06|1144.86|1134.06|1144.86|1134.06|1
1643698340000|2022-02-01 06:52:20|1144.9|1134.1|1144.9|1134.1|1144.9|1134.1|1144.9|1134.1|1
1643698450000|2022-02-01 06:54:10|1145.24|1134.44|1145.15|1134.35|1145.24|1134.44|1145.15|1134.35|2
1643698460000|2022-02-01 06:54:20|1145|1134.2|1145.05|1134.25|1145.15|1134.35|1145|1134.2|4
1643698470000|2022-02-01 06:54:30|1144.9|1134.1|1144.9|1134.1|1144.9|1134.1|1144.9|1134.1|1
1643698480000|2022-02-01 06:54:40|1144.74|1133.94|1144.25|1133.45|1144.74|1133.94|1144.25|1133.45|3
1643698490000|2022-02-01 06:54:50|1143.9|1133.1|1143.9|1133.1|1143.9|1133.1|1143.9|1133.1|1
1643698510000|2022-02-01 06:55:10|1144.03|1133.23|1143.9|1133.1|1144.03|1133.23|1143.9|1133.1|2
1643698520000|2022-02-01 06:55:20|1144.18|1133.38|1144.4|1133.6|1144.4|1133.6|1143.9|1133.1|5
1643698530000|2022-02-01 06:55:30|1144.75|1133.95|1144.9|1134.1|1144.9|1134.1|1144.75|1133.95|2
1643698610000|2022-02-01 06:56:50|1145.19|1134.39|1144.9|1134.1|1145.19|1134.39|1144.9|1134.1|3
1643698630000|2022-02-01 06:57:10|1145.3|1134.5|1145.3|1134.5|1145.3|1134.5|1145.3|1134.5|1
1643698640000|2022-02-01 06:57:20|1145.25|1134.45|1145.25|1134.45|1145.25|1134.45|1145.25|1134.45|1
1643698650000|2022-02-01 06:57:30|1145.35|1134.55|1145.35|1134.55|1145.35|1134.55|1145.35|1134.55|1
1643698660000|2022-02-01 06:57:40|1144.9|1134.1|1144.9|1134.1|1144.9|1134.1|1144.9|1134.1|1
1643698670000|2022-02-01 06:57:50|1144.85|1134.05|1144.85|1134.05|1144.85|1134.05|1144.85|1134.05|1
1643698690000|2022-02-01 06:58:10|1144.8|1134|1144.8|1134|1144.8|1134|1144.8|1134|1
1643698700000|2022-02-01 06:58:20|1144.75|1133.95|1145.2|1134.4|1145.6|1134.8|1144.75|1133.95|8
1643698710000|2022-02-01 06:58:30|1145.5|1134.7|1144.9|1134.1|1145.5|1134.7|1144.9|1134.1|3
1643698720000|2022-02-01 06:58:40|1144.53|1133.73|1144.7|1133.9|1144.75|1133.95|1144.53|1133.73|3
1643698740000|2022-02-01 06:59:00|1144.52|1133.72|1144.32|1133.52|1144.52|1133.72|1144.32|1133.52|3
1643698750000|2022-02-01 06:59:10|1144.67|1133.87|1144.25|1133.45|1144.67|1133.87|1144.25|1133.45|2
1643698760000|2022-02-01 06:59:20|1144.3|1133.5|1143.9|1133.1|1144.3|1133.5|1143.9|1133.1|2
1643698810000|2022-02-01 07:00:10|1143.85|1133.05|1144.66|1133.86|1144.66|1133.86|1143.85|1133.05|5
1643698830000|2022-02-01 07:00:30|1144.65|1133.85|1144.65|1133.85|1144.65|1133.85|1144.65|1133.85|1
1643698840000|2022-02-01 07:00:40|1144.8|1134|1144.9|1134.1|1144.9|1134.1|1144.8|1134|2
1643698850000|2022-02-01 07:00:50|1144.85|1134.05|1144.85|1134.05|1144.85|1134.05|1144.85|1134.05|1
1643698860000|2022-02-01 07:01:00|1144.9|1134.1|1145.79|1134.99|1145.79|1134.99|1144.9|1134.1|5
1643698870000|2022-02-01 07:01:10|1145.78|1134.98|1145.9|1135.1|1146.15|1135.35|1145.78|1134.98|5
1643698900000|2022-02-01 07:01:40|1145.65|1134.85|1145.65|1134.85|1145.65|1134.85|1145.65|1134.85|1
1643698910000|2022-02-01 07:01:50|1145.57|1134.77|1144.9|1134.1|1145.57|1134.77|1144.9|1134.1|2
1643698930000|2022-02-01 07:02:10|1144.8|1134|1144.8|1134|1144.8|1134|1144.8|1134|1
1643698950000|2022-02-01 07:02:30|1144.85|1134.05|1144.85|1134.05|1144.85|1134.05|1144.85|1134.05|1
1643698980000|2022-02-01 07:03:00|1144.8|1134|1144.8|1134|1144.8|1134|1144.8|1134|1
1643698990000|2022-02-01 07:03:10|1144.75|1133.95|1144.7|1133.9|1144.75|1133.95|1144.7|1133.9|2
1643699000000|2022-02-01 07:03:20|1144.9|1134.1|1143.9|1133.1|1144.9|1134.1|1143.9|1133.1|6
1643699020000|2022-02-01 07:03:40|1143.97|1133.17|1144.73|1133.93|1144.73|1133.93|1143.9|1133.1|5
1643699030000|2022-02-01 07:03:50|1144.25|1133.45|1143.9|1133.1|1144.25|1133.45|1143.9|1133.1|2
1643699100000|2022-02-01 07:05:00|1143.62|1132.82|1143.31|1132.51|1143.62|1132.82|1143.31|1132.51|2
1643699110000|2022-02-01 07:05:10|1142.9|1132.1|1142.9|1132.1|1142.9|1132.1|1142.9|1132.1|1
1643699120000|2022-02-01 07:05:20|1143.03|1132.23|1142.9|1132.1|1143.03|1132.23|1142.9|1132.1|2
1643699140000|2022-02-01 07:05:40|1143.15|1132.35|1144.81|1134.01|1144.81|1134.01|1143.15|1132.35|9
1643699150000|2022-02-01 07:05:50|1144.7|1133.9|1144.9|1134.1|1144.9|1134.1|1144.7|1133.9|2
1643699160000|2022-02-01 07:06:00|1145.2|1134.4|1145.62|1134.82|1145.7|1134.9|1145.2|1134.4|3
1643699170000|2022-02-01 07:06:10|1145.63|1134.83|1145.77|1134.97|1145.77|1134.97|1145.62|1134.82|3
1643699190000|2022-02-01 07:06:30|1145.78|1134.98|1145.9|1135.1|1146.3|1135.5|1145.78|1134.98|6
1643699200000|2022-02-01 07:06:40|1145.8|1135|1145.8|1135|1145.8|1135|1145.8|1135|1
1643699220000|2022-02-01 07:07:00|1145.9|1135.1|1145.58|1134.78|1145.9|1135.1|1145.58|1134.78|3
1643699240000|2022-02-01 07:07:20|1145.24|1134.44|1145.47|1134.67|1145.58|1134.78|1145.18|1134.38|4
1643699250000|2022-02-01 07:07:30|1145.08|1134.28|1145.4|1134.6|1145.4|1134.6|1145.08|1134.28|8
1643699260000|2022-02-01 07:07:40|1145.75|1134.95|1145.75|1134.95|1145.75|1134.95|1145.75|1134.95|1
1643699270000|2022-02-01 07:07:50|1145.84|1135.04|1146.44|1135.64|1146.44|1135.64|1145.84|1135.04|3
1643699280000|2022-02-01 07:08:00|1146.56|1135.76|1146.56|1135.76|1146.56|1135.76|1146.56|1135.76|1
1643699300000|2022-02-01 07:08:20|1146.85|1136.05|1146.85|1136.05|1146.85|1136.05|1146.85|1136.05|1
1643699320000|2022-02-01 07:08:40|1146.9|1136.1|1146.9|1136.1|1146.9|1136.1|1146.9|1136.1|1
1643699330000|2022-02-01 07:08:50|1146.77|1135.97|1146.78|1135.98|1146.9|1136.1|1146.77|1135.97|3
1643699340000|2022-02-01 07:09:00|1146.64|1135.84|1146.35|1135.55|1146.64|1135.84|1145.96|1135.16|4
1643699360000|2022-02-01 07:09:20|1146.48|1135.68|1145.9|1135.1|1146.48|1135.68|1145.55|1134.75|6
1643699370000|2022-02-01 07:09:30|1145.82|1135.02|1145.82|1135.02|1145.82|1135.02|1145.82|1135.02|1
1643699380000|2022-02-01 07:09:40|1145.5|1134.7|1145.8|1135|1145.8|1135|1145.5|1134.7|4
1643699390000|2022-02-01 07:09:50|1145.86|1135.06|1145.99|1135.19|1146|1135.2|1145.86|1135.06|8
1643699410000|2022-02-01 07:10:10|1146|1135.2|1145.9|1135.1|1146|1135.2|1145.9|1135.1|2
1643699450000|2022-02-01 07:10:50|1145.99|1135.19|1145.99|1135.19|1145.99|1135.19|1145.99|1135.19|1
1643699470000|2022-02-01 07:11:10|1146|1135.2|1146.5|1135.7|1146.5|1135.7|1146|1135.2|3
1643699480000|2022-02-01 07:11:20|1146.75|1135.95|1146.5|1135.7|1146.75|1135.95|1146.36|1135.56|6
1643699490000|2022-02-01 07:11:30|1146.59|1135.79|1146.59|1135.79|1146.59|1135.79|1146.59|1135.79|1
1643699510000|2022-02-01 07:11:50|1146.85|1136.05|1146.85|1136.05|1146.85|1136.05|1146.85|1136.05|1
1643699520000|2022-02-01 07:12:00|1146.8|1136|1147.9|1137.1|1147.9|1137.1|1146.8|1136|6
1643699530000|2022-02-01 07:12:10|1147.68|1136.88|1147.67|1136.87|1147.68|1136.88|1147.67|1136.87|2
1643699540000|2022-02-01 07:12:20|1147.17|1136.37|1146.9|1136.1|1147.17|1136.37|1146.9|1136.1|2
1643699590000|2022-02-01 07:13:10|1146.95|1136.15|1146.95|1136.15|1146.95|1136.15|1146.95|1136.15|1
1643699600000|2022-02-01 07:13:20|1147.15|1136.35|1146.95|1136.15|1147.15|1136.35|1146.95|1136.15|2
1643699610000|2022-02-01 07:13:30|1147.2|1136.4|1147.2|1136.4|1147.2|1136.4|1147.2|1136.4|1
1643699620000|2022-02-01 07:13:40|1147.11|1136.31|1147.11|1136.31|1147.12|1136.32|1147.11|1136.31|3
1643699630000|2022-02-01 07:13:50|1147.4|1136.6|1147.64|1136.84|1147.64|1136.84|1147.4|1136.6|2
1643699640000|2022-02-01 07:14:00|1147.35|1136.55|1147.03|1136.23|1147.35|1136.55|1147.03|1136.23|2
1643699650000|2022-02-01 07:14:10|1146.9|1136.1|1146.9|1136.1|1146.9|1136.1|1146.9|1136.1|1
1643699660000|2022-02-01 07:14:20|1147.02|1136.22|1147.02|1136.22|1147.02|1136.22|1147.02|1136.22|1
1643699700000|2022-02-01 07:15:00|1146.9|1136.1|1146.9|1136.1|1146.9|1136.1|1146.9|1136.1|1
1643699710000|2022-02-01 07:15:10|1146.78|1135.98|1146.9|1136.1|1146.9|1136.1|1146.76|1135.96|5
1643699720000|2022-02-01 07:15:20|1146.6|1135.8|1146.9|1136.1|1146.9|1136.1|1146.6|1135.8|4
1643699740000|2022-02-01 07:15:40|1146.79|1135.99|1146.52|1135.72|1146.79|1135.99|1146.52|1135.72|5
1643699750000|2022-02-01 07:15:50|1146.71|1135.91|1146.3|1135.5|1146.9|1136.1|1146.21|1135.41|5
1643699770000|2022-02-01 07:16:10|1145.9|1135.1|1145.9|1135.1|1145.9|1135.1|1145.9|1135.1|1
1643699780000|2022-02-01 07:16:20|1146.17|1135.37|1145.95|1135.15|1146.17|1135.37|1145.95|1135.15|2
1643699800000|2022-02-01 07:16:40|1146.55|1135.75|1146.9|1136.1|1146.9|1136.1|1146.4|1135.6|4
1643699810000|2022-02-01 07:16:50|1146.76|1135.96|1146.9|1136.1|1146.9|1136.1|1146.76|1135.96|4
1643699820000|2022-02-01 07:17:00|1146.66|1135.86|1146.04|1135.24|1146.66|1135.86|1146.04|1135.24|3
1643699830000|2022-02-01 07:17:10|1145.99|1135.19|1145.9|1135.1|1145.99|1135.19|1145.9|1135.1|2
1643699860000|2022-02-01 07:17:40|1145.7|1134.9|1145.14|1134.34|1145.7|1134.9|1145.14|1134.34|4
1643699880000|2022-02-01 07:18:00|1145.4|1134.6|1145.4|1134.6|1145.4|1134.6|1145.4|1134.6|1
1643699890000|2022-02-01 07:18:10|1145.9|1135.1|1145.9|1135.1|1145.9|1135.1|1145.9|1135.1|1
1643699900000|2022-02-01 07:18:20|1145.68|1134.88|1145.9|1135.1|1145.9|1135.1|1145.68|1134.88|2
1643699910000|2022-02-01 07:18:30|1145.85|1135.05|1145.85|1135.05|1145.85|1135.05|1145.85|1135.05|1
1643699920000|2022-02-01 07:18:40|1145.9|1135.1|1146.46|1135.66|1146.46|1135.66|1145.9|1135.1|8
1643699930000|2022-02-01 07:18:50|1146.45|1135.65|1146.45|1135.65|1146.45|1135.65|1146.45|1135.65|1
1643699940000|2022-02-01 07:19:00|1146.3|1135.5|1145.9|1135.1|1146.61|1135.81|1145.9|1135.1|4
1643699950000|2022-02-01 07:19:10|1146.01|1135.21|1146.01|1135.21|1146.01|1135.21|1146.01|1135.21|1
1643699960000|2022-02-01 07:19:20|1146|1135.2|1146|1135.2|1146|1135.2|1146|1135.2|1
1643699970000|2022-02-01 07:19:30|1146.01|1135.21|1146.01|1135.21|1146.01|1135.21|1146.01|1135.21|1
1643700020000|2022-02-01 07:20:20|1145.9|1135.1|1145.9|1135.1|1145.9|1135.1|1145.9|1135.1|1
1643700070000|2022-02-01 07:21:10|1145.95|1135.15|1146.15|1135.35|1146.15|1135.35|1145.95|1135.15|3
1643700080000|2022-02-01 07:21:20|1146.35|1135.55|1145.9|1135.1|1146.35|1135.55|1145.9|1135.1|3
1643700090000|2022-02-01 07:21:30|1146.11|1135.31|1146.25|1135.45|1146.25|1135.45|1146.11|1135.31|2
1643700100000|2022-02-01 07:21:40|1146.9|1136.1|1146.9|1136.1|1146.9|1136.1|1146.9|1136.1|1
1643700110000|2022-02-01 07:21:50|1146.85|1136.05|1146.85|1136.05|1146.85|1136.05|1146.85|1136.05|1
1643700120000|2022-02-01 07:22:00|1146.9|1136.1|1146.05|1135.25|1146.9|1136.1|1146.05|1135.25|4
1643700130000|2022-02-01 07:22:10|1146|1135.2|1146|1135.2|1146.01|1135.21|1146|1135.2|3
1643700140000|2022-02-01 07:22:20|1146.25|1135.45|1145.9|1135.1|1146.38|1135.58|1145.9|1135.1|5
1643700150000|2022-02-01 07:22:30|1146.03|1135.23|1146.6|1135.8|1146.6|1135.8|1145.95|1135.15|7
1643700160000|2022-02-01 07:22:40|1146.81|1136.01|1146.97|1136.17|1146.97|1136.17|1146.81|1136.01|3
1643700170000|2022-02-01 07:22:50|1146.9|1136.1|1147.05|1136.25|1147.05|1136.25|1146.9|1136.1|2
1643700190000|2022-02-01 07:23:10|1146.95|1136.15|1146.95|1136.15|1146.95|1136.15|1146.95|1136.15|1
1643700200000|2022-02-01 07:23:20|1147.05|1136.25|1147.05|1136.25|1147.05|1136.25|1147.05|1136.25|1
1643700210000|2022-02-01 07:23:30|1146.95|1136.15|1147.35|1136.55|1147.35|1136.55|1146.95|1136.15|3
1643700220000|2022-02-01 07:23:40|1147.26|1136.46|1147.34|1136.54|1147.8|1137|1147.05|1136.25|14
1643700230000|2022-02-01 07:23:50|1147.64|1136.84|1147.05|1136.25|1147.64|1136.84|1147.05|1136.25|4
1643700240000|2022-02-01 07:24:00|1147.15|1136.35|1147.4|1136.6|1147.4|1136.6|1147.15|1136.35|2
1643700260000|2022-02-01 07:24:20|1147.25|1136.45|1147.9|1137.1|1147.9|1137.1|1147.25|1136.45|2
1643700290000|2022-02-01 07:24:50|1148.05|1137.25|1148.05|1137.25|1148.05|1137.25|1148.05|1137.25|1
1643700300000|2022-02-01 07:25:00|1148.45|1137.65|1148.45|1137.65|1148.45|1137.65|1148.45|1137.65|1
1643700310000|2022-02-01 07:25:10|1148.4|1137.6|1148.45|1137.65|1148.45|1137.65|1148.4|1137.6|2
1643700320000|2022-02-01 07:25:20|1148.55|1137.75|1148.9|1138.1|1148.9|1138.1|1148.55|1137.75|2
1643700340000|2022-02-01 07:25:40|1148.79|1137.99|1148.9|1138.1|1148.9|1138.1|1148.79|1137.99|2
1643700350000|2022-02-01 07:25:50|1149.21|1138.41|1149.21|1138.41|1149.21|1138.41|1149.21|1138.41|1
1643700360000|2022-02-01 07:26:00|1149.39|1138.59|1149.39|1138.59|1149.39|1138.59|1149.39|1138.59|1
1643700370000|2022-02-01 07:26:10|1149.43|1138.63|1149.43|1138.63|1149.43|1138.63|1149.43|1138.63|1
1643700380000|2022-02-01 07:26:20|1149.65|1138.85|1149.59|1138.79|1149.65|1138.85|1149.52|1138.72|5
1643700390000|2022-02-01 07:26:30|1149.57|1138.77|1149.2|1138.4|1149.57|1138.77|1149.2|1138.4|3
1643700400000|2022-02-01 07:26:40|1149.39|1138.59|1149.59|1138.79|1149.59|1138.79|1149.39|1138.59|3
1643700410000|2022-02-01 07:26:50|1149.31|1138.51|1149.59|1138.79|1149.59|1138.79|1149.31|1138.51|2
1643700420000|2022-02-01 07:27:00|1149.45|1138.65|1149.62|1138.82|1149.62|1138.82|1149.45|1138.65|3
1643700430000|2022-02-01 07:27:10|1149.26|1138.46|1149.52|1138.72|1149.52|1138.72|1149.15|1138.35|3
1643700440000|2022-02-01 07:27:20|1149.34|1138.54|1149.59|1138.79|1149.59|1138.79|1149.31|1138.51|6
1643700450000|2022-02-01 07:27:30|1149.46|1138.66|1149.62|1138.82|1149.68|1138.88|1149.4|1138.6|7
1643700460000|2022-02-01 07:27:40|1149.5|1138.7|1149.62|1138.82|1149.62|1138.82|1149.5|1138.7|3
1643700480000|2022-02-01 07:28:00|1149.45|1138.65|1148.63|1137.83|1149.62|1138.82|1148.63|1137.83|7
1643700490000|2022-02-01 07:28:10|1148.9|1138.1|1148.9|1138.1|1148.9|1138.1|1148.9|1138.1|1
1643700520000|2022-02-01 07:28:40|1148.69|1137.89|1148.28|1137.48|1148.9|1138.1|1148.25|1137.45|5
1643700530000|2022-02-01 07:28:50|1147.9|1137.1|1147.5|1136.7|1147.9|1137.1|1147.22|1136.42|6
1643700600000|2022-02-01 07:30:00|1147.9|1137.1|1147.9|1137.1|1147.9|1137.1|1147.9|1137.1|1
1643700620000|2022-02-01 07:30:20|1147.73|1136.93|1147.46|1136.66|1147.73|1136.93|1147.41|1136.61|5
1643700630000|2022-02-01 07:30:30|1147.81|1137.01|1147.81|1137.01|1147.9|1137.1|1147.81|1137.01|3
1643700640000|2022-02-01 07:30:40|1147.9|1137.1|1147.9|1137.1|1147.9|1137.1|1147.9|1137.1|1
1643700710000|2022-02-01 07:31:50|1147.82|1137.02|1147.77|1136.97|1147.82|1137.02|1147.77|1136.97|2
1643700720000|2022-02-01 07:32:00|1147.32|1136.52|1147.32|1136.52|1147.32|1136.52|1147.32|1136.52|1
1643700730000|2022-02-01 07:32:10|1147.77|1136.97|1147.77|1136.97|1147.77|1136.97|1147.77|1136.97|1
1643700740000|2022-02-01 07:32:20|1147.82|1137.02|1147.96|1137.16|1147.96|1137.16|1147.82|1137.02|4
1643700750000|2022-02-01 07:32:30|1148.25|1137.45|1148.25|1137.45|1148.25|1137.45|1148.25|1137.45|1
1643700760000|2022-02-01 07:32:40|1148|1137.2|1148|1137.2|1148|1137.2|1148|1137.2|1
1643700770000|2022-02-01 07:32:50|1148.05|1137.25|1148.05|1137.25|1148.05|1137.25|1148.05|1137.25|1
1643700780000|2022-02-01 07:33:00|1148.25|1137.45|1149|1138.2|1149|1138.2|1148.25|1137.45|5
1643700790000|2022-02-01 07:33:10|1148.9|1138.1|1148.65|1137.85|1148.9|1138.1|1148.2|1137.4|5
1643700810000|2022-02-01 07:33:30|1148.6|1137.8|1148.85|1138.05|1148.85|1138.05|1148.6|1137.8|2
1643700840000|2022-02-01 07:34:00|1148.58|1137.78|1148.58|1137.78|1148.58|1137.78|1148.58|1137.78|1
1643700860000|2022-02-01 07:34:20|1148.2|1137.4|1147.33|1136.53|1148.2|1137.4|1147.33|1136.53|6
1643700870000|2022-02-01 07:34:30|1147.16|1136.36|1147.16|1136.36|1147.16|1136.36|1147.16|1136.36|1
1643700880000|2022-02-01 07:34:40|1147.61|1136.81|1147.85|1137.05|1147.85|1137.05|1147.61|1136.81|2
1643700890000|2022-02-01 07:34:50|1147.9|1137.1|1147.9|1137.1|1147.9|1137.1|1147.9|1137.1|1
1643700900000|2022-02-01 07:35:00|1147.85|1137.05|1147.85|1137.05|1147.85|1137.05|1147.85|1137.05|1
1643700910000|2022-02-01 07:35:10|1147.88|1137.08|1147.7|1136.9|1147.88|1137.08|1147.7|1136.9|4
1643700920000|2022-02-01 07:35:20|1147.33|1136.53|1146.85|1136.05|1147.33|1136.53|1146.5|1135.7|7
1643700930000|2022-02-01 07:35:30|1146.9|1136.1|1146.9|1136.1|1146.9|1136.1|1146.9|1136.1|1
1643700960000|2022-02-01 07:36:00|1146.63|1135.83|1146.4|1135.6|1146.65|1135.85|1146.2|1135.4|5
1643700970000|2022-02-01 07:36:10|1145.95|1135.15|1146.4|1135.6|1146.74|1135.94|1145.95|1135.15|4
1643700990000|2022-02-01 07:36:30|1146.9|1136.1|1146.9|1136.1|1146.9|1136.1|1146.9|1136.1|1
1643701040000|2022-02-01 07:37:20|1146.95|1136.15|1146.95|1136.15|1146.95|1136.15|1146.95|1136.15|1
1643701050000|2022-02-01 07:37:30|1147.72|1136.92|1147.9|1137.1|1147.9|1137.1|1147.72|1136.92|3
1643701060000|2022-02-01 07:37:40|1147.82|1137.02|1147.78|1136.98|1147.82|1137.02|1147.15|1136.35|7
1643701070000|2022-02-01 07:37:50|1147.4|1136.6|1147.94|1137.14|1147.94|1137.14|1147.4|1136.6|3
1643701090000|2022-02-01 07:38:10|1147.91|1137.11|1147.2|1136.4|1147.94|1137.14|1147.2|1136.4|6
1643701100000|2022-02-01 07:38:20|1147|1136.2|1146.8|1136|1147|1136.2|1146.8|1136|3
1643701110000|2022-02-01 07:38:30|1146.9|1136.1|1146.15|1135.35|1146.9|1136.1|1146.15|1135.35|5
1643701120000|2022-02-01 07:38:40|1146.05|1135.25|1145.9|1135.1|1146.05|1135.25|1145.9|1135.1|2
1643701130000|2022-02-01 07:38:50|1146|1135.2|1146|1135.2|1146|1135.2|1146|1135.2|1
1643701170000|2022-02-01 07:39:30|1146.5|1135.7|1146.92|1136.12|1146.92|1136.12|1146.5|1135.7|3
1643701180000|2022-02-01 07:39:40|1146.91|1136.11|1146.9|1136.1|1146.91|1136.11|1146.9|1136.1|2
1643701190000|2022-02-01 07:39:50|1146.91|1136.11|1146.41|1135.61|1146.91|1136.11|1146.41|1135.61|6
1643701200000|2022-02-01 07:40:00|1146.42|1135.62|1146.08|1135.28|1146.42|1135.62|1146|1135.2|7
1643701210000|2022-02-01 07:40:10|1146.07|1135.27|1146.07|1135.27|1146.07|1135.27|1146.07|1135.27|1
1643701230000|2022-02-01 07:40:30|1146.08|1135.28|1146.46|1135.66|1146.46|1135.66|1146.08|1135.28|2
1643701240000|2022-02-01 07:40:40|1146.65|1135.85|1146.65|1135.85|1146.65|1135.85|1146.65|1135.85|1
1643701250000|2022-02-01 07:40:50|1146.71|1135.91|1146.71|1135.91|1146.71|1135.91|1146.34|1135.54|3
1643701260000|2022-02-01 07:41:00|1146.73|1135.93|1146.15|1135.35|1146.73|1135.93|1146.15|1135.35|3
1643701280000|2022-02-01 07:41:20|1146.05|1135.25|1146.05|1135.25|1146.05|1135.25|1146.05|1135.25|1
1643701290000|2022-02-01 07:41:30|1146.21|1135.41|1146.9|1136.1|1146.9|1136.1|1146.21|1135.41|3
1643701300000|2022-02-01 07:41:40|1146.74|1135.94|1146.61|1135.81|1146.74|1135.94|1146.61|1135.81|3
1643701320000|2022-02-01 07:42:00|1146.05|1135.25|1146.05|1135.25|1146.05|1135.25|1146.05|1135.25|1
1643701340000|2022-02-01 07:42:20|1146.2|1135.4|1146.86|1136.06|1146.86|1136.06|1146.2|1135.4|5
1643701350000|2022-02-01 07:42:30|1146.41|1135.61|1146.41|1135.61|1146.41|1135.61|1146.41|1135.61|1
1643701360000|2022-02-01 07:42:40|1146.86|1136.06|1146.9|1136.1|1146.9|1136.1|1146.86|1136.06|2
1643701390000|2022-02-01 07:43:10|1146.93|1136.13|1147.21|1136.41|1147.21|1136.41|1146.93|1136.13|4
1643701410000|2022-02-01 07:43:30|1147.3|1136.5|1147.3|1136.5|1147.3|1136.5|1147.3|1136.5|1
1643701440000|2022-02-01 07:44:00|1147.52|1136.72|1147.5|1136.7|1147.9|1137.1|1147.4|1136.6|5
1643701480000|2022-02-01 07:44:40|1147.05|1136.25|1147.05|1136.25|1147.05|1136.25|1147.05|1136.25|1
1643701500000|2022-02-01 07:45:00|1146.9|1136.1|1146.9|1136.1|1146.9|1136.1|1146.9|1136.1|1
1643701520000|2022-02-01 07:45:20|1146.5|1135.7|1146|1135.2|1146.5|1135.7|1146|1135.2|2
1643701540000|2022-02-01 07:45:40|1145.9|1135.1|1146.66|1135.86|1146.66|1135.86|1145.9|1135.1|6
1643701550000|2022-02-01 07:45:50|1146.67|1135.87|1146.77|1135.97|1146.77|1135.97|1146.66|1135.86|4
1643701560000|2022-02-01 07:46:00|1146.85|1136.05|1146.85|1136.05|1146.85|1136.05|1146.85|1136.05|1
1643701570000|2022-02-01 07:46:10|1146.89|1136.09|1146.9|1136.1|1146.9|1136.1|1146.89|1136.09|2
1643701580000|2022-02-01 07:46:20|1146.77|1135.97|1146.35|1135.55|1146.77|1135.97|1146.35|1135.55|2
1643701610000|2022-02-01 07:46:50|1146|1135.2|1146.24|1135.44|1146.24|1135.44|1146|1135.2|2
1643701620000|2022-02-01 07:47:00|1146.74|1135.94|1146.8|1136|1146.8|1136|1146.74|1135.94|2
1643701630000|2022-02-01 07:47:10|1146.85|1136.05|1146.85|1136.05|1146.85|1136.05|1146.85|1136.05|1
1643701650000|2022-02-01 07:47:30|1146.9|1136.1|1146.9|1136.1|1146.9|1136.1|1146.9|1136.1|1
1643701660000|2022-02-01 07:47:40|1147.28|1136.48|1147.85|1137.05|1147.85|1137.05|1147.28|1136.48|5
1643701670000|2022-02-01 07:47:50|1147.86|1137.06|1147.6|1136.8|1148.7|1137.9|1147.35|1136.55|12
1643701680000|2022-02-01 07:48:00|1147.61|1136.81|1147.27|1136.47|1147.86|1137.06|1147.1|1136.3|5
1643701690000|2022-02-01 07:48:10|1147.33|1136.53|1147.9|1137.1|1147.9|1137.1|1147.25|1136.45|6
1643701700000|2022-02-01 07:48:20|1147.96|1137.16|1147.93|1137.13|1147.96|1137.16|1147.93|1137.13|2
1643701710000|2022-02-01 07:48:30|1147.96|1137.16|1147.9|1137.1|1147.96|1137.16|1147.9|1137.1|4
1643701720000|2022-02-01 07:48:40|1147.97|1137.17|1147.96|1137.16|1147.97|1137.17|1147.96|1137.16|2
1643701730000|2022-02-01 07:48:50|1148.15|1137.35|1148.15|1137.35|1148.15|1137.35|1148.15|1137.35|1
1643701750000|2022-02-01 07:49:10|1148.1|1137.3|1148.38|1137.58|1148.38|1137.58|1148.1|1137.3|4
1643701760000|2022-02-01 07:49:20|1148.85|1138.05|1148.25|1137.45|1148.85|1138.05|1148.25|1137.45|2
1643701770000|2022-02-01 07:49:30|1147.9|1137.1|1147.9|1137.1|1147.9|1137.1|1147.65|1136.85|3
1643701790000|2022-02-01 07:49:50|1147.4|1136.6|1147.4|1136.6|1147.4|1136.6|1147.4|1136.6|1
1643701800000|2022-02-01 07:50:00|1147.9|1137.1|1147.9|1137.1|1147.9|1137.1|1147.9|1137.1|1
1643701810000|2022-02-01 07:50:10|1147.2|1136.4|1147.2|1136.4|1147.2|1136.4|1147.2|1136.4|1
1643701820000|2022-02-01 07:50:20|1147.4|1136.6|1147.4|1136.6|1147.4|1136.6|1147.4|1136.6|1
1643701850000|2022-02-01 07:50:50|1147.9|1137.1|1147.9|1137.1|1147.9|1137.1|1147.9|1137.1|1
1643701900000|2022-02-01 07:51:40|1147.78|1136.98|1147.78|1136.98|1147.78|1136.98|1147.15|1136.35|4
1643701910000|2022-02-01 07:51:50|1147.8|1137|1146.9|1136.1|1147.8|1137|1146.9|1136.1|3
1643701930000|2022-02-01 07:52:10|1146.7|1135.9|1146.7|1135.9|1146.7|1135.9|1146.7|1135.9|1
1643701940000|2022-02-01 07:52:20|1146.8|1136|1146.9|1136.1|1146.9|1136.1|1146.8|1136|2
1643701950000|2022-02-01 07:52:30|1146.8|1136|1146.9|1136.1|1146.9|1136.1|1146.8|1136|2
1643701970000|2022-02-01 07:52:50|1146.95|1136.15|1146.95|1136.15|1146.95|1136.15|1146.95|1136.15|1
1643701980000|2022-02-01 07:53:00|1147.08|1136.28|1146.95|1136.15|1147.08|1136.28|1146.95|1136.15|2
1643701990000|2022-02-01 07:53:10|1147.22|1136.42|1147.61|1136.81|1147.61|1136.81|1147.22|1136.42|3
1643702000000|2022-02-01 07:53:20|1147.9|1137.1|1147.61|1136.81|1147.9|1137.1|1147.59|1136.79|4
1643702010000|2022-02-01 07:53:30|1147.5|1136.7|1147.29|1136.49|1147.5|1136.7|1147.29|1136.49|2
1643702020000|2022-02-01 07:53:40|1147.06|1136.26|1147.69|1136.89|1147.69|1136.89|1146.96|1136.16|6
1643702030000|2022-02-01 07:53:50|1147.57|1136.77|1147.04|1136.24|1147.57|1136.77|1147.04|1136.24|3
1643702050000|2022-02-01 07:54:10|1146.9|1136.1|1146.9|1136.1|1146.9|1136.1|1146.9|1136.1|1
1643702060000|2022-02-01 07:54:20|1147.05|1136.25|1147.79|1136.99|1147.79|1136.99|1147.05|1136.25|5
1643702070000|2022-02-01 07:54:30|1147.9|1137.1|1147.9|1137.1|1147.9|1137.1|1147.9|1137.1|1
1643702090000|2022-02-01 07:54:50|1147.83|1137.03|1147.85|1137.05|1147.85|1137.05|1147.79|1136.99|4
1643702100000|2022-02-01 07:55:00|1147.9|1137.1|1147.9|1137.1|1147.9|1137.1|1147.9|1137.1|1
1643702140000|2022-02-01 07:55:40|1147.79|1136.99|1147.79|1136.99|1147.79|1136.99|1147.79|1136.99|1
1643702160000|2022-02-01 07:56:00|1147.8|1137|1147.71|1136.91|1147.8|1137|1147.7|1136.9|5
1643702190000|2022-02-01 07:56:30|1147.1|1136.3|1146.8|1136|1147.1|1136.3|1146.77|1135.97|5
1643702210000|2022-02-01 07:56:50|1146.9|1136.1|1146.9|1136.1|1146.9|1136.1|1146.9|1136.1|1
1643702220000|2022-02-01 07:57:00|1146.85|1136.05|1146.85|1136.05|1146.85|1136.05|1146.85|1136.05|1
1643702230000|2022-02-01 07:57:10|1146.68|1135.88|1146.08|1135.28|1146.68|1135.88|1146.08|1135.28|3
1643702240000|2022-02-01 07:57:20|1146.3|1135.5|1146.9|1136.1|1146.9|1136.1|1146.3|1135.5|5
1643702250000|2022-02-01 07:57:30|1147.06|1136.26|1147.06|1136.26|1147.06|1136.26|1147.06|1136.26|1
1643702260000|2022-02-01 07:57:40|1146.9|1136.1|1146.9|1136.1|1147.06|1136.26|1146.9|1136.1|3
1643702270000|2022-02-01 07:57:50|1146.94|1136.14|1147.1|1136.3|1147.1|1136.3|1146.94|1136.14|2
1643702280000|2022-02-01 07:58:00|1147.06|1136.26|1147.06|1136.26|1147.06|1136.26|1147.06|1136.26|1
1643702330000|2022-02-01 07:58:50|1147.3|1136.5|1147.06|1136.26|1147.3|1136.5|1147.06|1136.26|2
1643702350000|2022-02-01 07:59:10|1146.9|1136.1|1146.26|1135.46|1146.9|1136.1|1146.26|1135.46|4
1643702360000|2022-02-01 07:59:20|1146.4|1135.6|1146.9|1136.1|1146.9|1136.1|1146.4|1135.6|5
1643702390000|2022-02-01 07:59:50|1146.85|1136.05|1146.69|1135.89|1146.85|1136.05|1146.36|1135.56|6
1643702400000|2022-02-01 08:00:00|1146.57|1135.77|1146.69|1135.89|1146.69|1135.89|1146.57|1135.77|3
1643702410000|2022-02-01 08:00:10|1146.82|1136.02|1146.82|1136.02|1146.82|1136.02|1146.82|1136.02|1
1643702420000|2022-02-01 08:00:20|1146.28|1135.48|1146.28|1135.48|1146.28|1135.48|1146.28|1135.48|1
1643702430000|2022-02-01 08:00:30|1146|1135.2|1146.21|1135.41|1146.45|1135.65|1146|1135.2|5
1643702440000|2022-02-01 08:00:40|1145.9|1135.1|1144.9|1134.1|1145.9|1135.1|1144.4|1133.6|10
1643702460000|2022-02-01 08:01:00|1144.13|1133.33|1142.9|1132.1|1144.13|1133.33|1142.9|1132.1|7
1643702470000|2022-02-01 08:01:10|1143|1132.2|1143.49|1132.69|1143.49|1132.69|1143|1132.2|2
1643702480000|2022-02-01 08:01:20|1143.8|1133|1143.8|1133|1143.8|1133|1143.8|1133|1
1643702490000|2022-02-01 08:01:30|1143.82|1133.02|1144.38|1133.58|1144.38|1133.58|1143.82|1133.02|5
1643702500000|2022-02-01 08:01:40|1144.52|1133.72|1144.97|1134.17|1144.97|1134.17|1144.52|1133.72|5
1643702510000|2022-02-01 08:01:50|1144.85|1134.05|1145.09|1134.29|1145.09|1134.29|1144.85|1134.05|11
1643702520000|2022-02-01 08:02:00|1144.95|1134.15|1145.9|1135.1|1145.9|1135.1|1144.95|1134.15|6
1643702530000|2022-02-01 08:02:10|1146.15|1135.35|1146.04|1135.24|1146.15|1135.35|1146.03|1135.23|3
1643702540000|2022-02-01 08:02:20|1146.2|1135.4|1146.7|1135.9|1146.7|1135.9|1146.14|1135.34|5
1643702550000|2022-02-01 08:02:30|1146.85|1136.05|1146.85|1136.05|1146.85|1136.05|1146.85|1136.05|1
1643702560000|2022-02-01 08:02:40|1146.8|1136|1146.54|1135.74|1146.8|1136|1146.53|1135.73|4
1643702570000|2022-02-01 08:02:50|1146.53|1135.73|1145.6|1134.8|1146.53|1135.73|1145.6|1134.8|8
1643702580000|2022-02-01 08:03:00|1145.67|1134.87|1145.49|1134.69|1145.67|1134.87|1144.99|1134.19|5
1643702590000|2022-02-01 08:03:10|1145.8|1135|1145.49|1134.69|1145.8|1135|1145.49|1134.69|2
1643702630000|2022-02-01 08:03:50|1145.7|1134.9|1145.7|1134.9|1145.7|1134.9|1145.7|1134.9|1
1643702640000|2022-02-01 08:04:00|1145.8|1135|1145.8|1135|1145.8|1135|1145.8|1135|1
1643702660000|2022-02-01 08:04:20|1145.64|1134.84|1145.64|1134.84|1145.64|1134.84|1145.64|1134.84|1
1643702690000|2022-02-01 08:04:50|1145.14|1134.34|1146.3|1135.5|1146.5|1135.7|1145.14|1134.34|15
1643702700000|2022-02-01 08:05:00|1146.4|1135.6|1146.9|1136.1|1146.9|1136.1|1145.96|1135.16|10
1643702710000|2022-02-01 08:05:10|1146.85|1136.05|1146.85|1136.05|1146.85|1136.05|1146.85|1136.05|1
1643702720000|2022-02-01 08:05:20|1146.89|1136.09|1146.9|1136.1|1146.9|1136.1|1146.89|1136.09|2
1643702730000|2022-02-01 08:05:30|1147|1136.2|1147.5|1136.7|1147.5|1136.7|1147|1136.2|2
1643702740000|2022-02-01 08:05:40|1147.75|1136.95|1147.75|1136.95|1147.75|1136.95|1147.75|1136.95|1
1643702750000|2022-02-01 08:05:50|1147.85|1137.05|1147.9|1137.1|1148.59|1137.79|1147.85|1137.05|6
1643702760000|2022-02-01 08:06:00|1147.75|1136.95|1147.8|1137|1147.8|1137|1147.75|1136.95|2
1643702770000|2022-02-01 08:06:10|1147.75|1136.95|1147.75|1136.95|1147.75|1136.95|1147.75|1136.95|1
1643702810000|2022-02-01 08:06:50|1147.25|1136.45|1147.25|1136.45|1147.25|1136.45|1147.25|1136.45|1
1643702820000|2022-02-01 08:07:00|1147|1136.2|1147|1136.2|1147|1136.2|1147|1136.2|1
1643702830000|2022-02-01 08:07:10|1147.05|1136.25|1147.05|1136.25|1147.05|1136.25|1147.05|1136.25|1
1643702840000|2022-02-01 08:07:20|1147.1|1136.3|1147.1|1136.3|1147.1|1136.3|1147.1|1136.3|1
1643702850000|2022-02-01 08:07:30|1146.9|1136.1|1145.9|1135.1|1146.9|1136.1|1145.9|1135.1|5
1643702870000|2022-02-01 08:07:50|1146.06|1135.26|1145.9|1135.1|1146.15|1135.35|1145.9|1135.1|8
1643702890000|2022-02-01 08:08:10|1146.02|1135.22|1146.2|1135.4|1146.2|1135.4|1145.9|1135.1|5
1643702910000|2022-02-01 08:08:30|1146.25|1135.45|1146.78|1135.98|1146.78|1135.98|1146.25|1135.45|3
1643702920000|2022-02-01 08:08:40|1146.9|1136.1|1146.9|1136.1|1146.9|1136.1|1146.9|1136.1|1
1643702930000|2022-02-01 08:08:50|1146.76|1135.96|1146.4|1135.6|1146.82|1136.02|1146.4|1135.6|4
1643702940000|2022-02-01 08:09:00|1146.65|1135.85|1146.4|1135.6|1146.65|1135.85|1146.4|1135.6|2
1643702950000|2022-02-01 08:09:10|1146.05|1135.25|1146.61|1135.81|1146.61|1135.81|1146.05|1135.25|2
1643702960000|2022-02-01 08:09:20|1146.7|1135.9|1146.85|1136.05|1146.85|1136.05|1146.7|1135.9|2
1643703000000|2022-02-01 08:10:00|1146.75|1135.95|1146.75|1135.95|1146.75|1135.95|1146.75|1135.95|1
1643703010000|2022-02-01 08:10:10|1146.84|1136.04|1146.84|1136.04|1146.84|1136.04|1146.84|1136.04|1
1643703020000|2022-02-01 08:10:20|1146.85|1136.05|1147.75|1136.95|1147.75|1136.95|1146.85|1136.05|9
1643703050000|2022-02-01 08:10:50|1147.79|1136.99|1147.85|1137.05|1147.85|1137.05|1147.79|1136.99|2
1643703060000|2022-02-01 08:11:00|1147.79|1136.99|1147.29|1136.49|1147.79|1136.99|1147.29|1136.49|4
1643703070000|2022-02-01 08:11:10|1147.45|1136.65|1147.45|1136.65|1147.45|1136.65|1147.45|1136.65|1
1643703080000|2022-02-01 08:11:20|1147.05|1136.25|1147.79|1136.99|1147.79|1136.99|1147.05|1136.25|4
1643703090000|2022-02-01 08:11:30|1147.9|1137.1|1147.9|1137.1|1147.9|1137.1|1147.9|1137.1|1
1643703120000|2022-02-01 08:12:00|1147.8|1137|1147.57|1136.77|1147.8|1137|1147.29|1136.49|6
1643703130000|2022-02-01 08:12:10|1147.79|1136.99|1147.79|1136.99|1147.79|1136.99|1147.79|1136.99|1
1643703150000|2022-02-01 08:12:30|1147.9|1137.1|1147.99|1137.19|1148.44|1137.64|1147.9|1137.1|7
1643703160000|2022-02-01 08:12:40|1148.07|1137.27|1148.26|1137.46|1148.55|1137.75|1148.07|1137.27|7
1643703170000|2022-02-01 08:12:50|1148.14|1137.34|1148.67|1137.87|1148.67|1137.87|1148.14|1137.34|4
1643703180000|2022-02-01 08:13:00|1148.75|1137.95|1148.75|1137.95|1148.75|1137.95|1148.75|1137.95|1
1643703190000|2022-02-01 08:13:10|1148.65|1137.85|1148.65|1137.85|1148.65|1137.85|1148.65|1137.85|1
1643703210000|2022-02-01 08:13:30|1148.7|1137.9|1148.7|1137.9|1148.7|1137.9|1148.7|1137.9|1
1643703220000|2022-02-01 08:13:40|1148.75|1137.95|1148.65|1137.85|1148.75|1137.95|1148.65|1137.85|2
1643703230000|2022-02-01 08:13:50|1148.75|1137.95|1148.9|1138.1|1148.99|1138.19|1148.75|1137.95|4
1643703240000|2022-02-01 08:14:00|1148.95|1138.15|1148.95|1138.15|1148.95|1138.15|1148.95|1138.15|1
1643703260000|2022-02-01 08:14:20|1149|1138.2|1148.9|1138.1|1149|1138.2|1148.9|1138.1|2
1643703270000|2022-02-01 08:14:30|1148.25|1137.45|1148.9|1138.1|1148.9|1138.1|1148.25|1137.45|3
1643703320000|2022-02-01 08:15:20|1149|1138.2|1148.66|1137.86|1149|1138.2|1148.66|1137.86|4
1643703330000|2022-02-01 08:15:30|1148.31|1137.51|1148|1137.2|1148.41|1137.61|1148|1137.2|3
1643703350000|2022-02-01 08:15:50|1147.9|1137.1|1147.93|1137.13|1147.93|1137.13|1147.9|1137.1|2
1643703360000|2022-02-01 08:16:00|1147.9|1137.1|1147.9|1137.1|1147.9|1137.1|1147.9|1137.1|1
1643703380000|2022-02-01 08:16:20|1147.77|1136.97|1147.77|1136.97|1147.77|1136.97|1147.77|1136.97|1
1643703390000|2022-02-01 08:16:30|1147.85|1137.05|1147.77|1136.97|1147.85|1137.05|1147.77|1136.97|2
1643703400000|2022-02-01 08:16:40|1147.27|1136.47|1146.9|1136.1|1147.27|1136.47|1146.9|1136.1|2
1643703460000|2022-02-01 08:17:40|1146.49|1135.69|1146|1135.2|1146.49|1135.69|1145.9|1135.1|6
1643703470000|2022-02-01 08:17:50|1145.9|1135.1|1145.9|1135.1|1145.97|1135.17|1145.9|1135.1|3
1643703480000|2022-02-01 08:18:00|1146.02|1135.22|1146.26|1135.46|1146.26|1135.46|1145.9|1135.1|3
1643703490000|2022-02-01 08:18:10|1146.18|1135.38|1146.85|1136.05|1146.85|1136.05|1146.18|1135.38|3
1643703500000|2022-02-01 08:18:20|1146.9|1136.1|1146.9|1136.1|1146.9|1136.1|1146.9|1136.1|1
1643703510000|2022-02-01 08:18:30|1147.01|1136.21|1146.9|1136.1|1147.01|1136.21|1146.9|1136.1|2
1643703520000|2022-02-01 08:18:40|1147.05|1136.25|1146.9|1136.1|1147.05|1136.25|1146.9|1136.1|4
1643703530000|2022-02-01 08:18:50|1146.8|1136|1146.8|1136|1146.8|1136|1146.8|1136|1
1643703560000|2022-02-01 08:19:20|1146.85|1136.05|1146.96|1136.16|1146.97|1136.17|1146.85|1136.05|3
1643703570000|2022-02-01 08:19:30|1147|1136.2|1147|1136.2|1147|1136.2|1147|1136.2|1
1643703580000|2022-02-01 08:19:40|1147.5|1136.7|1147.66|1136.86|1147.66|1136.86|1147.5|1136.7|2
1643703590000|2022-02-01 08:19:50|1147.75|1136.95|1147.52|1136.72|1147.75|1136.95|1147.52|1136.72|2
1643703600000|2022-02-01 08:20:00|1147.6|1136.8|1147.7|1136.9|1147.7|1136.9|1147.6|1136.8|3
1643703610000|2022-02-01 08:20:10|1147.81|1137.01|1147.9|1137.1|1148.03|1137.23|1147.75|1136.95|9
1643703620000|2022-02-01 08:20:20|1147.6|1136.8|1147.1|1136.3|1147.6|1136.8|1147.1|1136.3|2
1643703630000|2022-02-01 08:20:30|1147.6|1136.8|1147.6|1136.8|1147.6|1136.8|1147.6|1136.8|1
1643703660000|2022-02-01 08:21:00|1147.7|1136.9|1147.76|1136.96|1147.76|1136.96|1147.7|1136.9|2
1643703690000|2022-02-01 08:21:30|1147.85|1137.05|1147.85|1137.05|1147.85|1137.05|1147.85|1137.05|1
1643703720000|2022-02-01 08:22:00|1147.9|1137.1|1147.76|1136.96|1147.9|1137.1|1147.76|1136.96|3
1643703730000|2022-02-01 08:22:10|1147.15|1136.35|1147.98|1137.18|1148.12|1137.32|1147.15|1136.35|6
1643703740000|2022-02-01 08:22:20|1147.91|1137.11|1147.9|1137.1|1148|1137.2|1147.9|1137.1|7
1643703770000|2022-02-01 08:22:50|1147.85|1137.05|1147.79|1136.99|1147.85|1137.05|1147.79|1136.99|2
1643703780000|2022-02-01 08:23:00|1147.61|1136.81|1147.79|1136.99|1147.79|1136.99|1147.55|1136.75|4
1643703790000|2022-02-01 08:23:10|1147.9|1137.1|1147.99|1137.19|1147.99|1137.19|1147.9|1137.1|2
1643703800000|2022-02-01 08:23:20|1147.9|1137.1|1147|1136.2|1147.9|1137.1|1147|1136.2|3
1643703830000|2022-02-01 08:23:50|1147.1|1136.3|1147.9|1137.1|1147.9|1137.1|1147.1|1136.3|3
1643703860000|2022-02-01 08:24:20|1147.15|1136.35|1147.78|1136.98|1147.78|1136.98|1147.15|1136.35|2
1643703870000|2022-02-01 08:24:30|1147.4|1136.6|1147.4|1136.6|1147.9|1137.1|1147.1|1136.3|7
1643703880000|2022-02-01 08:24:40|1147.1|1136.3|1147.1|1136.3|1147.9|1137.1|1147.1|1136.3|7
1643703890000|2022-02-01 08:24:50|1147.05|1136.25|1147.9|1137.1|1147.9|1137.1|1147.05|1136.25|4
1643703920000|2022-02-01 08:25:20|1147.92|1137.12|1148.02|1137.22|1148.02|1137.22|1147.9|1137.1|3
1643703930000|2022-02-01 08:25:30|1147.94|1137.14|1147.97|1137.17|1147.97|1137.17|1147.9|1137.1|3
1643703940000|2022-02-01 08:25:40|1147.9|1137.1|1147.9|1137.1|1147.9|1137.1|1147.9|1137.1|1
1643703960000|2022-02-01 08:26:00|1147.4|1136.6|1147.4|1136.6|1147.4|1136.6|1147.4|1136.6|1
1643703980000|2022-02-01 08:26:20|1147.16|1136.36|1147.9|1137.1|1147.9|1137.1|1147.16|1136.36|3
1643703990000|2022-02-01 08:26:30|1147.4|1136.6|1147.4|1136.6|1147.4|1136.6|1147.4|1136.6|1
1643704000000|2022-02-01 08:26:40|1147.1|1136.3|1147.1|1136.3|1147.1|1136.3|1147.1|1136.3|1
1643704010000|2022-02-01 08:26:50|1146.9|1136.1|1146.68|1135.88|1146.9|1136.1|1146.57|1135.77|4
1643704020000|2022-02-01 08:27:00|1146.1|1135.3|1146.05|1135.25|1146.6|1135.8|1146.05|1135.25|4
1643704030000|2022-02-01 08:27:10|1146.15|1135.35|1146.15|1135.35|1146.15|1135.35|1146.15|1135.35|1
1643704040000|2022-02-01 08:27:20|1146.65|1135.85|1146.15|1135.35|1146.65|1135.85|1146.15|1135.35|2
1643704050000|2022-02-01 08:27:30|1146.44|1135.64|1146.89|1136.09|1147|1136.2|1146.44|1135.64|8
1643704060000|2022-02-01 08:27:40|1146.9|1136.1|1146.93|1136.13|1147.71|1136.91|1146.9|1136.1|7
1643704070000|2022-02-01 08:27:50|1146.94|1136.14|1146.94|1136.14|1146.94|1136.14|1146.94|1136.14|1
1643704080000|2022-02-01 08:28:00|1147.05|1136.25|1147.77|1136.97|1147.77|1136.97|1147.05|1136.25|5
1643704090000|2022-02-01 08:28:10|1147.8|1137|1147.9|1137.1|1147.9|1137.1|1147.8|1137|2
1643704100000|2022-02-01 08:28:20|1148|1137.2|1148.05|1137.25|1148.05|1137.25|1147.9|1137.1|4
1643704110000|2022-02-01 08:28:30|1148.06|1137.26|1148.27|1137.47|1148.64|1137.84|1148.06|1137.26|6
1643704120000|2022-02-01 08:28:40|1148.77|1137.97|1148.64|1137.84|1148.77|1137.97|1148.63|1137.83|5
1643704130000|2022-02-01 08:28:50|1148.27|1137.47|1148.27|1137.47|1148.27|1137.47|1148.1|1137.3|3
1643704140000|2022-02-01 08:29:00|1148.05|1137.25|1148.27|1137.47|1148.27|1137.47|1148.05|1137.25|2
1643704150000|2022-02-01 08:29:10|1148.25|1137.45|1148.27|1137.47|1148.27|1137.47|1148.25|1137.45|2
1643704160000|2022-02-01 08:29:20|1148.67|1137.87|1148.9|1138.1|1148.98|1138.18|1148.67|1137.87|5
1643704180000|2022-02-01 08:29:40|1148.85|1138.05|1148.77|1137.97|1148.85|1138.05|1148.77|1137.97|2
1643704190000|2022-02-01 08:29:50|1148.15|1137.35|1148.15|1137.35|1148.15|1137.35|1148.15|1137.35|1
1643704200000|2022-02-01 08:30:00|1148.27|1137.47|1148.77|1137.97|1148.77|1137.97|1148.27|1137.47|2
1643704210000|2022-02-01 08:30:10|1148.9|1138.1|1148.79|1137.99|1148.9|1138.1|1148.79|1137.99|2
1643704220000|2022-02-01 08:30:20|1148.77|1137.97|1147.19|1136.39|1148.77|1137.97|1147.19|1136.39|4
1643704230000|2022-02-01 08:30:30|1146.9|1136.1|1146.69|1135.89|1146.9|1136.1|1146.68|1135.88|3
1643704240000|2022-02-01 08:30:40|1146.79|1135.99|1147.07|1136.27|1147.07|1136.27|1146.79|1135.99|3
1643704250000|2022-02-01 08:30:50|1147.12|1136.32|1147.15|1136.35|1147.15|1136.35|1147.12|1136.32|2
1643704260000|2022-02-01 08:31:00|1146.9|1136.1|1146.9|1136.1|1146.9|1136.1|1146.9|1136.1|1
1643704280000|2022-02-01 08:31:20|1146.86|1136.06|1146.86|1136.06|1146.86|1136.06|1146.86|1136.06|1
1643704290000|2022-02-01 08:31:30|1146.6|1135.8|1146.1|1135.3|1146.6|1135.8|1146.1|1135.3|2
1643704300000|2022-02-01 08:31:40|1146.05|1135.25|1146.9|1136.1|1146.9|1136.1|1146.05|1135.25|5
1643704310000|2022-02-01 08:31:50|1146.65|1135.85|1146.4|1135.6|1146.9|1136.1|1146.4|1135.6|4
1643704320000|2022-02-01 08:32:00|1146.1|1135.3|1145.9|1135.1|1146.1|1135.3|1145.9|1135.1|2
1643704330000|2022-02-01 08:32:10|1145.45|1134.65|1145.81|1135.01|1145.9|1135.1|1145.45|1134.65|3
1643704340000|2022-02-01 08:32:20|1145.31|1134.51|1144.85|1134.05|1145.31|1134.51|1144.85|1134.05|3
1643704370000|2022-02-01 08:32:50|1145.25|1134.45|1145.54|1134.74|1145.54|1134.74|1145.04|1134.24|4
1643704380000|2022-02-01 08:33:00|1145.85|1135.05|1146|1135.2|1146|1135.2|1145.85|1135.05|3
1643704390000|2022-02-01 08:33:10|1146.15|1135.35|1146.15|1135.35|1146.15|1135.35|1146.15|1135.35|1
1643704400000|2022-02-01 08:33:20|1146.53|1135.73|1146.15|1135.35|1146.53|1135.73|1146.15|1135.35|2
1643704420000|2022-02-01 08:33:40|1145.9|1135.1|1145.78|1134.98|1145.9|1135.1|1145.78|1134.98|2
1643704430000|2022-02-01 08:33:50|1145.9|1135.1|1145.9|1135.1|1145.9|1135.1|1145.9|1135.1|1
1643704440000|2022-02-01 08:34:00|1145.91|1135.11|1146.69|1135.89|1146.69|1135.89|1145.9|1135.1|6
1643704450000|2022-02-01 08:34:10|1146.85|1136.05|1146.5|1135.7|1146.85|1136.05|1146.5|1135.7|4
1643704460000|2022-02-01 08:34:20|1146.35|1135.55|1146.2|1135.4|1146.35|1135.55|1146.2|1135.4|2
1643704480000|2022-02-01 08:34:40|1145.93|1135.13|1145.97|1135.17|1146|1135.2|1145.93|1135.13|3
1643704490000|2022-02-01 08:34:50|1145.9|1135.1|1145.25|1134.45|1145.9|1135.1|1145.25|1134.45|2
1643704500000|2022-02-01 08:35:00|1145.4|1134.6|1145.4|1134.6|1145.4|1134.6|1145.32|1134.52|3
1643704520000|2022-02-01 08:35:20|1145.8|1135|1145.9|1135.1|1145.9|1135.1|1145.78|1134.98|5
1643704540000|2022-02-01 08:35:40|1145.78|1134.98|1145.78|1134.98|1145.78|1134.98|1145.78|1134.98|1
1643704550000|2022-02-01 08:35:50|1145.9|1135.1|1146.1|1135.3|1146.44|1135.64|1145.9|1135.1|4
1643704560000|2022-02-01 08:36:00|1145.9|1135.1|1145.4|1134.6|1145.9|1135.1|1145.4|1134.6|3
1643704570000|2022-02-01 08:36:10|1145.05|1134.25|1145.05|1134.25|1145.25|1134.45|1145.05|1134.25|3
1643704580000|2022-02-01 08:36:20|1144.9|1134.1|1144.9|1134.1|1144.9|1134.1|1144.9|1134.1|1
1643704600000|2022-02-01 08:36:40|1144.5|1133.7|1144.5|1133.7|1144.5|1133.7|1144.5|1133.7|1
1643704610000|2022-02-01 08:36:50|1144.37|1133.57|1144.37|1133.57|1144.37|1133.57|1144.37|1133.57|1
1643704620000|2022-02-01 08:37:00|1144.48|1133.68|1144.1|1133.3|1144.85|1134.05|1143.9|1133.1|7
1643704630000|2022-02-01 08:37:10|1144.09|1133.29|1144.27|1133.47|1144.48|1133.68|1144.09|1133.29|5
1643704650000|2022-02-01 08:37:30|1144.15|1133.35|1144.15|1133.35|1144.15|1133.35|1144.15|1133.35|1
1643704660000|2022-02-01 08:37:40|1144.1|1133.3|1144.29|1133.49|1144.29|1133.49|1144.1|1133.3|2
1643704670000|2022-02-01 08:37:50|1144.3|1133.5|1144.05|1133.25|1144.3|1133.5|1144.05|1133.25|4
1643704680000|2022-02-01 08:38:00|1144.2|1133.4|1144.2|1133.4|1144.52|1133.72|1144.2|1133.4|5
1643704690000|2022-02-01 08:38:10|1144.39|1133.59|1144.91|1134.11|1144.92|1134.12|1144.39|1133.59|7
1643704700000|2022-02-01 08:38:20|1144.81|1134.01|1144.7|1133.9|1144.81|1134.01|1144.7|1133.9|2
1643704710000|2022-02-01 08:38:30|1144.8|1134|1144.8|1134|1144.8|1134|1144.8|1134|1
1643704720000|2022-02-01 08:38:40|1144.7|1133.9|1144.7|1133.9|1144.7|1133.9|1144.7|1133.9|1
1643704730000|2022-02-01 08:38:50|1144.2|1133.4|1144.25|1133.45|1144.25|1133.45|1144.2|1133.4|2
1643704740000|2022-02-01 08:39:00|1144.2|1133.4|1144.8|1134|1144.8|1134|1144.2|1133.4|3
1643704750000|2022-02-01 08:39:10|1144.71|1133.91|1144.8|1134|1144.8|1134|1144.66|1133.86|4
1643704760000|2022-02-01 08:39:20|1144.9|1134.1|1145.06|1134.26|1145.27|1134.47|1144.9|1134.1|4
1643704770000|2022-02-01 08:39:30|1145|1134.2|1145|1134.2|1145.16|1134.36|1145|1134.2|3
1643704780000|2022-02-01 08:39:40|1145.3|1134.5|1146.4|1135.6|1146.86|1136.06|1145.3|1134.5|11
1643704790000|2022-02-01 08:39:50|1146.15|1135.35|1146.78|1135.98|1146.78|1135.98|1146.15|1135.35|4
1643704800000|2022-02-01 08:40:00|1146.67|1135.87|1145.95|1135.15|1146.7|1135.9|1145.95|1135.15|6
1643704810000|2022-02-01 08:40:10|1145.9|1135.1|1145.9|1135.1|1145.9|1135.1|1145.9|1135.1|1
1643704820000|2022-02-01 08:40:20|1145.86|1135.06|1145.98|1135.18|1146.17|1135.37|1145.86|1135.06|5
1643704830000|2022-02-01 08:40:30|1146.4|1135.6|1145.98|1135.18|1146.65|1135.85|1145.98|1135.18|3
1643704840000|2022-02-01 08:40:40|1145.95|1135.15|1145.9|1135.1|1145.95|1135.15|1145.9|1135.1|2
1643704850000|2022-02-01 08:40:50|1145.86|1135.06|1146.04|1135.24|1146.61|1135.81|1145.86|1135.06|7
1643704860000|2022-02-01 08:41:00|1146.05|1135.25|1145.9|1135.1|1146.05|1135.25|1145.9|1135.1|3
1643704870000|2022-02-01 08:41:10|1145.86|1135.06|1145.86|1135.06|1145.86|1135.06|1145.86|1135.06|1
1643704880000|2022-02-01 08:41:20|1145.87|1135.07|1145.96|1135.16|1145.96|1135.16|1145.86|1135.06|4
1643704890000|2022-02-01 08:41:30|1145.9|1135.1|1145.9|1135.1|1145.9|1135.1|1145.9|1135.1|1
1643704900000|2022-02-01 08:41:40|1145.8|1135|1145.15|1134.35|1145.8|1135|1145.15|1134.35|3
1643704910000|2022-02-01 08:41:50|1144.9|1134.1|1144.2|1133.4|1144.95|1134.15|1144.2|1133.4|4
1643704920000|2022-02-01 08:42:00|1144.58|1133.78|1144.78|1133.98|1144.78|1133.98|1144.58|1133.78|2
1643704930000|2022-02-01 08:42:10|1144.69|1133.89|1145.05|1134.25|1145.05|1134.25|1144.69|1133.89|4
1643704940000|2022-02-01 08:42:20|1144.9|1134.1|1144.9|1134.1|1144.9|1134.1|1144.9|1134.1|1
1643704950000|2022-02-01 08:42:30|1145.3|1134.5|1144.9|1134.1|1145.3|1134.5|1144.9|1134.1|2
1643704960000|2022-02-01 08:42:40|1145.05|1134.25|1145.05|1134.25|1145.05|1134.25|1145.05|1134.25|1
1643704980000|2022-02-01 08:43:00|1145.27|1134.47|1145.05|1134.25|1145.27|1134.47|1145.05|1134.25|2
1643704990000|2022-02-01 08:43:10|1145.15|1134.35|1145.9|1135.1|1145.9|1135.1|1145.1|1134.3|3
1643705000000|2022-02-01 08:43:20|1145.92|1135.12|1145.92|1135.12|1145.92|1135.12|1145.92|1135.12|1
1643705010000|2022-02-01 08:43:30|1146.36|1135.56|1146.36|1135.56|1146.36|1135.56|1146.36|1135.56|1
1643705020000|2022-02-01 08:43:40|1146.05|1135.25|1146.05|1135.25|1146.05|1135.25|1146.05|1135.25|1
1643705050000|2022-02-01 08:44:10|1146|1135.2|1145.9|1135.1|1146|1135.2|1145.9|1135.1|2
1643705070000|2022-02-01 08:44:30|1145.6|1134.8|1145.1|1134.3|1145.6|1134.8|1145.1|1134.3|2
1643705100000|2022-02-01 08:45:00|1144.9|1134.1|1144.87|1134.07|1144.9|1134.1|1144.5|1133.7|8
1643705110000|2022-02-01 08:45:10|1144.88|1134.08|1145.01|1134.21|1145.03|1134.23|1144.8|1134|7
1643705120000|2022-02-01 08:45:20|1145.1|1134.3|1145.1|1134.3|1145.1|1134.3|1145.1|1134.3|1
1643705130000|2022-02-01 08:45:30|1145.01|1134.21|1144.9|1134.1|1145.05|1134.25|1144.9|1134.1|4
1643705140000|2022-02-01 08:45:40|1145.1|1134.3|1145.1|1134.3|1145.1|1134.3|1145.1|1134.3|1
1643705180000|2022-02-01 08:46:20|1145.05|1134.25|1145.05|1134.25|1145.05|1134.25|1145.05|1134.25|1
1643705190000|2022-02-01 08:46:30|1145.19|1134.39|1145.05|1134.25|1145.19|1134.39|1145.05|1134.25|2
1643705200000|2022-02-01 08:46:40|1144.92|1134.12|1145.79|1134.99|1145.79|1134.99|1144.92|1134.12|4
1643705210000|2022-02-01 08:46:50|1145.9|1135.1|1146.06|1135.26|1146.56|1135.76|1145.9|1135.1|8
1643705220000|2022-02-01 08:47:00|1145.94|1135.14|1146.71|1135.91|1146.71|1135.91|1145.94|1135.14|5
1643705230000|2022-02-01 08:47:10|1146.75|1135.95|1146.75|1135.95|1146.75|1135.95|1146.75|1135.95|1
1643705240000|2022-02-01 08:47:20|1146.66|1135.86|1146.66|1135.86|1146.66|1135.86|1145.95|1135.15|5
1643705250000|2022-02-01 08:47:30|1146.78|1135.98|1146.9|1136.1|1146.9|1136.1|1146.78|1135.98|2
1643705260000|2022-02-01 08:47:40|1146.95|1136.15|1146.75|1135.95|1147.16|1136.36|1146.75|1135.95|6
1643705280000|2022-02-01 08:48:00|1146.25|1135.45|1146.25|1135.45|1146.25|1135.45|1146.25|1135.45|1
1643705290000|2022-02-01 08:48:10|1146.4|1135.6|1146.4|1135.6|1146.4|1135.6|1146.4|1135.6|1
1643705300000|2022-02-01 08:48:20|1146.9|1136.1|1146.9|1136.1|1146.9|1136.1|1146.9|1136.1|1
1643705340000|2022-02-01 08:49:00|1146.98|1136.18|1147.79|1136.99|1147.79|1136.99|1146.98|1136.18|3
1643705350000|2022-02-01 08:49:10|1147.9|1137.1|1148.51|1137.71|1148.8|1138|1147.79|1136.99|12
1643705360000|2022-02-01 08:49:20|1148.52|1137.72|1148.64|1137.84|1148.81|1138.01|1148.02|1137.22|9
1643705370000|2022-02-01 08:49:30|1148.51|1137.71|1147.9|1137.1|1148.51|1137.71|1147.9|1137.1|6
1643705390000|2022-02-01 08:49:50|1147.94|1137.14|1147.95|1137.15|1147.95|1137.15|1147.94|1137.14|2
1643705400000|2022-02-01 08:50:00|1148.01|1137.21|1148.53|1137.73|1148.75|1137.95|1148.01|1137.21|4
1643705410000|2022-02-01 08:50:10|1148.03|1137.23|1147.88|1137.08|1148.03|1137.23|1147.88|1137.08|3
1643705420000|2022-02-01 08:50:20|1147.86|1137.06|1147.86|1137.06|1147.9|1137.1|1147.61|1136.81|6
1643705430000|2022-02-01 08:50:30|1147.9|1137.1|1147.9|1137.1|1147.9|1137.1|1147.9|1137.1|1
1643705440000|2022-02-01 08:50:40|1148|1137.2|1148|1137.2|1148|1137.2|1148|1137.2|1
1643705460000|2022-02-01 08:51:00|1147.9|1137.1|1147.25|1136.45|1147.9|1137.1|1147.25|1136.45|3
1643705470000|2022-02-01 08:51:10|1147.65|1136.85|1147.7|1136.9|1147.9|1137.1|1147.65|1136.85|3
1643705480000|2022-02-01 08:51:20|1147.15|1136.35|1147.15|1136.35|1147.15|1136.35|1147.15|1136.35|1
1643705490000|2022-02-01 08:51:30|1147.67|1136.87|1147.9|1137.1|1147.9|1137.1|1147.67|1136.87|2
1643705500000|2022-02-01 08:51:40|1147.65|1136.85|1147.4|1136.6|1147.9|1137.1|1147.4|1136.6|3
1643705510000|2022-02-01 08:51:50|1147.9|1137.1|1147.45|1136.65|1147.9|1137.1|1147.35|1136.55|4
1643705520000|2022-02-01 08:52:00|1147.9|1137.1|1147.9|1137.1|1147.9|1137.1|1147.9|1137.1|1
1643705530000|2022-02-01 08:52:10|1148.05|1137.25|1148.05|1137.25|1148.05|1137.25|1148.05|1137.25|1
1643705540000|2022-02-01 08:52:20|1148.22|1137.42|1148.22|1137.42|1148.22|1137.42|1148.22|1137.42|1
1643705550000|2022-02-01 08:52:30|1148.15|1137.35|1148.15|1137.35|1148.15|1137.35|1148.15|1137.35|1
1643705570000|2022-02-01 08:52:50|1147.9|1137.1|1147.9|1137.1|1147.9|1137.1|1147.9|1137.1|1
1643705600000|2022-02-01 08:53:20|1148.22|1137.42|1148.9|1138.1|1148.9|1138.1|1148.22|1137.42|6
1643705660000|2022-02-01 08:54:20|1148.1|1137.3|1148.1|1137.3|1148.4|1137.6|1148.1|1137.3|3
1643705720000|2022-02-01 08:55:20|1147.9|1137.1|1146.9|1136.1|1147.9|1137.1|1146.9|1136.1|6
1643705730000|2022-02-01 08:55:30|1147.03|1136.23|1147.41|1136.61|1147.66|1136.86|1147.02|1136.22|7
1643705740000|2022-02-01 08:55:40|1147.66|1136.86|1147.8|1137|1147.8|1137|1147.66|1136.86|2
1643705750000|2022-02-01 08:55:50|1147.81|1137.01|1147.93|1137.13|1147.93|1137.13|1147.81|1137.01|3
1643705760000|2022-02-01 08:56:00|1148.15|1137.35|1148.65|1137.85|1148.65|1137.85|1148.06|1137.26|4
1643705770000|2022-02-01 08:56:10|1148.7|1137.9|1148.75|1137.95|1148.75|1137.95|1148.7|1137.9|2
1643705780000|2022-02-01 08:56:20|1148.85|1138.05|1148.96|1138.16|1148.96|1138.16|1148.85|1138.05|3
1643705790000|2022-02-01 08:56:30|1148.9|1138.1|1149.16|1138.36|1149.16|1138.36|1148.9|1138.1|3
1643705800000|2022-02-01 08:56:40|1149|1138.2|1148.9|1138.1|1149|1138.2|1148.9|1138.1|2
1643705810000|2022-02-01 08:56:50|1149.02|1138.22|1149.02|1138.22|1149.02|1138.22|1149.02|1138.22|1
1643705820000|2022-02-01 08:57:00|1149.1|1138.3|1149.02|1138.22|1149.21|1138.41|1149.02|1138.22|4
1643705830000|2022-02-01 08:57:10|1149|1138.2|1149.13|1138.33|1149.13|1138.33|1149|1138.2|3
1643705840000|2022-02-01 08:57:20|1149.32|1138.52|1149.52|1138.72|1149.52|1138.72|1149.32|1138.52|4
1643705860000|2022-02-01 08:57:40|1149.65|1138.85|1149.65|1138.85|1149.65|1138.85|1149.65|1138.85|1
1643705870000|2022-02-01 08:57:50|1149.9|1139.1|1149.9|1139.1|1149.9|1139.1|1149.9|1139.1|1
1643705880000|2022-02-01 08:58:00|1150.01|1139.21|1150.64|1139.84|1150.64|1139.84|1150|1139.2|4
1643705890000|2022-02-01 08:58:10|1150.85|1140.05|1150.85|1140.05|1150.85|1140.05|1150.85|1140.05|1
1643705900000|2022-02-01 08:58:20|1150.9|1140.1|1150.9|1140.1|1150.9|1140.1|1150.77|1139.97|3
1643705910000|2022-02-01 08:58:30|1150.98|1140.18|1150.95|1140.15|1151.2|1140.4|1150.95|1140.15|4
1643705920000|2022-02-01 08:58:40|1151.04|1140.24|1151.9|1141.1|1151.9|1141.1|1151.04|1140.24|6
1643705930000|2022-02-01 08:58:50|1151.68|1140.88|1151.68|1140.88|1151.68|1140.88|1151.68|1140.88|1
1643705940000|2022-02-01 08:59:00|1151.8|1141|1151.68|1140.88|1151.8|1141|1151.68|1140.88|2
1643705950000|2022-02-01 08:59:10|1151.85|1141.05|1151.8|1141|1151.85|1141.05|1151.8|1141|2
1643705960000|2022-02-01 08:59:20|1151.69|1140.89|1151|1140.2|1151.69|1140.89|1151|1140.2|2
1643705970000|2022-02-01 08:59:30|1151.32|1140.52|1151.19|1140.39|1151.36|1140.56|1151.19|1140.39|4
1643705980000|2022-02-01 08:59:40|1151.1|1140.3|1151.19|1140.39|1151.19|1140.39|1150.9|1140.1|9
1643705990000|2022-02-01 08:59:50|1151.05|1140.25|1151.35|1140.55|1151.44|1140.64|1150.95|1140.15|5
1643706010000|2022-02-01 09:00:10|1151.1|1140.3|1149.9|1139.1|1151.1|1140.3|1149.9|1139.1|5
1643706020000|2022-02-01 09:00:20|1149.63|1138.83|1148.9|1138.1|1149.63|1138.83|1148.9|1138.1|5
1643706030000|2022-02-01 09:00:30|1149.28|1138.48|1149.72|1138.92|1149.72|1138.92|1149.28|1138.48|5
1643706050000|2022-02-01 09:00:50|1149.9|1139.1|1150.17|1139.37|1150.26|1139.46|1149.9|1139.1|3
1643706060000|2022-02-01 09:01:00|1149.9|1139.1|1150.21|1139.41|1150.26|1139.46|1149.9|1139.1|3
1643706070000|2022-02-01 09:01:10|1150.05|1139.25|1151.07|1140.27|1151.07|1140.27|1150.03|1139.23|5
1643706080000|2022-02-01 09:01:20|1151.7|1140.9|1151.7|1140.9|1151.7|1140.9|1151.7|1140.9|1
1643706100000|2022-02-01 09:01:40|1151.9|1141.1|1152.77|1141.97|1152.77|1141.97|1151.9|1141.1|5
1643706110000|2022-02-01 09:01:50|1152.9|1142.1|1153.75|1142.95|1153.9|1143.1|1152.9|1142.1|10
1643706120000|2022-02-01 09:02:00|1153.9|1143.1|1152.9|1142.1|1153.9|1143.1|1152.9|1142.1|9
1643706140000|2022-02-01 09:02:20|1152.88|1142.08|1152.5|1141.7|1152.9|1142.1|1152.5|1141.7|4
1643706150000|2022-02-01 09:02:30|1152.29|1141.49|1152.16|1141.36|1152.4|1141.6|1152.16|1141.36|3
1643706160000|2022-02-01 09:02:40|1152.1|1141.3|1152.1|1141.3|1152.1|1141.3|1152.1|1141.3|1
1643706170000|2022-02-01 09:02:50|1152.4|1141.6|1152.9|1142.1|1152.9|1142.1|1152.4|1141.6|4
1643706180000|2022-02-01 09:03:00|1152.65|1141.85|1152.9|1142.1|1152.9|1142.1|1152.4|1141.6|5
1643706190000|2022-02-01 09:03:10|1152.66|1141.86|1152.9|1142.1|1152.9|1142.1|1152.66|1141.86|2
1643706200000|2022-02-01 09:03:20|1152.15|1141.35|1152.15|1141.35|1152.15|1141.35|1152.15|1141.35|1
1643706210000|2022-02-01 09:03:30|1152.4|1141.6|1152.07|1141.27|1152.4|1141.6|1152.07|1141.27|7
1643706220000|2022-02-01 09:03:40|1152.57|1141.77|1153.05|1142.25|1153.55|1142.75|1152.57|1141.77|7
1643706230000|2022-02-01 09:03:50|1152.95|1142.15|1153.05|1142.25|1153.05|1142.25|1152.95|1142.15|2
1643706240000|2022-02-01 09:04:00|1152.95|1142.15|1156.55|1145.75|1156.55|1145.75|1152.95|1142.15|12
1643706250000|2022-02-01 09:04:10|1156.9|1146.1|1156.4|1145.6|1157.12|1146.32|1156.4|1145.6|8
1643706260000|2022-02-01 09:04:20|1156.65|1145.85|1156.9|1146.1|1157.15|1146.35|1154.9|1144.1|17
1643706270000|2022-02-01 09:04:30|1156.8|1146|1156.4|1145.6|1156.8|1146|1155.75|1144.95|7
1643706280000|2022-02-01 09:04:40|1156.41|1145.61|1157.09|1146.29|1157.09|1146.29|1156.3|1145.5|7
1643706290000|2022-02-01 09:04:50|1157.4|1146.6|1160|1149.2|1160|1149.2|1157.4|1146.6|15
1643706300000|2022-02-01 09:05:00|1160.13|1149.33|1161.43|1150.63|1161.43|1150.63|1160.13|1149.33|12
1643706310000|2022-02-01 09:05:10|1161.39|1150.59|1159.4|1148.6|1161.39|1150.59|1158.9|1148.1|10
1643706320000|2022-02-01 09:05:20|1159.65|1148.85|1158.4|1147.6|1159.65|1148.85|1158.4|1147.6|5
1643706330000|2022-02-01 09:05:30|1158.6|1147.8|1158.9|1148.1|1159.4|1148.6|1158.6|1147.8|9
1643706340000|2022-02-01 09:05:40|1159.56|1148.76|1159.02|1148.22|1159.68|1148.88|1158.7|1147.9|13
1643706350000|2022-02-01 09:05:50|1159.31|1148.51|1159.36|1148.56|1159.7|1148.9|1159.02|1148.22|6
1643706360000|2022-02-01 09:06:00|1159.24|1148.44|1159.52|1148.72|1159.9|1149.1|1159|1148.2|11
1643706370000|2022-02-01 09:06:10|1159.6|1148.8|1159.31|1148.51|1159.6|1148.8|1159.31|1148.51|2
1643706380000|2022-02-01 09:06:20|1159.02|1148.22|1158.95|1148.15|1159.02|1148.22|1158.95|1148.15|2
1643706390000|2022-02-01 09:06:30|1159.02|1148.22|1159.52|1148.72|1159.85|1149.05|1158.97|1148.17|10
1643706400000|2022-02-01 09:06:40|1159.65|1148.85|1159.27|1148.47|1159.65|1148.85|1159.27|1148.47|6
1643706410000|2022-02-01 09:06:50|1159.65|1148.85|1159.51|1148.71|1159.9|1149.1|1159.4|1148.6|10
1643706420000|2022-02-01 09:07:00|1159.9|1149.1|1158.9|1148.1|1159.9|1149.1|1158.9|1148.1|7
1643706430000|2022-02-01 09:07:10|1159.07|1148.27|1159.13|1148.33|1159.19|1148.39|1158.4|1147.6|11
1643706440000|2022-02-01 09:07:20|1159.21|1148.41|1159.08|1148.28|1159.36|1148.56|1158.25|1147.45|8
1643706450000|2022-02-01 09:07:30|1159.7|1148.9|1159.87|1149.07|1159.87|1149.07|1159.48|1148.68|6
1643706460000|2022-02-01 09:07:40|1159.81|1149.01|1160|1149.2|1160.75|1149.95|1159.76|1148.96|14
1643706470000|2022-02-01 09:07:50|1160.35|1149.55|1160.8|1150|1160.8|1150|1160.35|1149.55|2
1643706480000|2022-02-01 09:08:00|1160.95|1150.15|1161.79|1150.99|1161.79|1150.99|1160.95|1150.15|6
1643706490000|2022-02-01 09:08:10|1161.84|1151.04|1161.93|1151.13|1161.95|1151.15|1161.5|1150.7|9
1643706500000|2022-02-01 09:08:20|1161.9|1151.1|1161.95|1151.15|1162.1|1151.3|1161.5|1150.7|9
1643706510000|2022-02-01 09:08:30|1161.89|1151.09|1161.9|1151.1|1162.14|1151.34|1161.89|1151.09|6
1643706520000|2022-02-01 09:08:40|1162.15|1151.35|1161.9|1151.1|1162.15|1151.35|1161.9|1151.1|5
1643706530000|2022-02-01 09:08:50|1161.96|1151.16|1161.9|1151.1|1162.1|1151.3|1161.9|1151.1|4
1643706540000|2022-02-01 09:09:00|1161.95|1151.15|1161.74|1150.94|1161.95|1151.15|1161.34|1150.54|5
1643706550000|2022-02-01 09:09:10|1161.75|1150.95|1161.9|1151.1|1161.9|1151.1|1161.74|1150.94|5
1643706560000|2022-02-01 09:09:20|1162|1151.2|1161.9|1151.1|1162|1151.2|1161.9|1151.1|2
1643706570000|2022-02-01 09:09:30|1162|1151.2|1161.9|1151.1|1162.05|1151.25|1161.9|1151.1|3
1643706580000|2022-02-01 09:09:40|1162.03|1151.23|1163.9|1153.1|1163.9|1153.1|1161.9|1151.1|11
1643706590000|2022-02-01 09:09:50|1163.98|1153.18|1163.4|1152.6|1163.98|1153.18|1163.4|1152.6|6
1643706600000|2022-02-01 09:10:00|1163.8|1153|1164.5|1153.7|1164.55|1153.75|1163.4|1152.6|12
1643706610000|2022-02-01 09:10:10|1163.9|1153.1|1163.9|1153.1|1164.13|1153.33|1163.15|1152.35|7
1643706620000|2022-02-01 09:10:20|1163.88|1153.08|1163.72|1152.92|1164.19|1153.39|1163.45|1152.65|12
1643706630000|2022-02-01 09:10:30|1163.28|1152.48|1163.46|1152.66|1163.62|1152.82|1163.08|1152.28|13
1643706640000|2022-02-01 09:10:40|1163.58|1152.78|1163.58|1152.78|1163.58|1152.78|1163.58|1152.78|1
1643706650000|2022-02-01 09:10:50|1163.46|1152.66|1163.79|1152.99|1164.1|1153.3|1163.46|1152.66|7
1643706660000|2022-02-01 09:11:00|1163.89|1153.09|1163.99|1153.19|1163.99|1153.19|1163.63|1152.83|6
1643706670000|2022-02-01 09:11:10|1163.9|1153.1|1163.93|1153.13|1163.99|1153.19|1163.9|1153.1|3
1643706680000|2022-02-01 09:11:20|1163.9|1153.1|1164.15|1153.35|1164.15|1153.35|1163.9|1153.1|4
1643706690000|2022-02-01 09:11:30|1164.53|1153.73|1164.9|1154.1|1164.96|1154.16|1164.45|1153.65|6
1643706700000|2022-02-01 09:11:40|1165.19|1154.39|1164.9|1154.1|1165.19|1154.39|1164.9|1154.1|7
1643706710000|2022-02-01 09:11:50|1165.34|1154.54|1166.03|1155.23|1166.03|1155.23|1165.23|1154.43|5
1643706720000|2022-02-01 09:12:00|1165.47|1154.67|1165.34|1154.54|1165.84|1155.04|1164.9|1154.1|7
1643706730000|2022-02-01 09:12:10|1164.9|1154.1|1164.4|1153.6|1164.9|1154.1|1164.4|1153.6|2
1643706740000|2022-02-01 09:12:20|1164.9|1154.1|1165.19|1154.39|1165.19|1154.39|1164.62|1153.82|6
1643706750000|2022-02-01 09:12:30|1164.75|1153.95|1164.65|1153.85|1164.79|1153.99|1164.54|1153.74|5
1643706760000|2022-02-01 09:12:40|1164.9|1154.1|1164.19|1153.39|1164.9|1154.1|1163.86|1153.06|10
1643706770000|2022-02-01 09:12:50|1164.9|1154.1|1164.62|1153.82|1164.9|1154.1|1164.62|1153.82|2
1643706780000|2022-02-01 09:13:00|1164.9|1154.1|1164.15|1153.35|1164.9|1154.1|1164.15|1153.35|3
1643706790000|2022-02-01 09:13:10|1164.45|1153.65|1163.32|1152.52|1164.45|1153.65|1163.32|1152.52|6
1643706800000|2022-02-01 09:13:20|1163.24|1152.44|1163.19|1152.39|1163.5|1152.7|1163.19|1152.39|5
1643706810000|2022-02-01 09:13:30|1163.27|1152.47|1162.9|1152.1|1163.27|1152.47|1162.9|1152.1|3
1643706820000|2022-02-01 09:13:40|1162.96|1152.16|1162.9|1152.1|1163.6|1152.8|1162.9|1152.1|9
1643706830000|2022-02-01 09:13:50|1163.1|1152.3|1163.05|1152.25|1163.1|1152.3|1163.05|1152.25|2
1643706840000|2022-02-01 09:14:00|1163.1|1152.3|1162.19|1151.39|1163.1|1152.3|1162.19|1151.39|8
1643706850000|2022-02-01 09:14:10|1162.46|1151.66|1162.9|1152.1|1163.1|1152.3|1161.9|1151.1|10
1643706860000|2022-02-01 09:14:20|1162.96|1152.16|1162.96|1152.16|1162.96|1152.16|1162.96|1152.16|1
1643706870000|2022-02-01 09:14:30|1163|1152.2|1163|1152.2|1163.22|1152.42|1163|1152.2|3
1643706880000|2022-02-01 09:14:40|1163.1|1152.3|1163.51|1152.71|1163.68|1152.88|1163.09|1152.29|5
1643706890000|2022-02-01 09:14:50|1163.65|1152.85|1163.59|1152.79|1163.65|1152.85|1163.59|1152.79|2
1643706900000|2022-02-01 09:15:00|1163.3|1152.5|1163.3|1152.5|1163.3|1152.5|1163.05|1152.25|3
1643706910000|2022-02-01 09:15:10|1163.34|1152.54|1163.01|1152.21|1163.6|1152.8|1163.01|1152.21|7
1643706920000|2022-02-01 09:15:20|1163.05|1152.25|1163.02|1152.22|1163.05|1152.25|1163.02|1152.22|2
1643706930000|2022-02-01 09:15:30|1163.1|1152.3|1163.1|1152.3|1163.52|1152.72|1163.02|1152.22|6
1643706940000|2022-02-01 09:15:40|1163.05|1152.25|1163.02|1152.22|1163.05|1152.25|1163.02|1152.22|3
1643706950000|2022-02-01 09:15:50|1163.31|1152.51|1164.01|1153.21|1164.01|1153.21|1163.31|1152.51|12
1643706960000|2022-02-01 09:16:00|1163.9|1153.1|1163.9|1153.1|1163.9|1153.1|1163.9|1153.1|1
1643706970000|2022-02-01 09:16:10|1164.05|1153.25|1164.2|1153.4|1164.2|1153.4|1164.05|1153.25|2
1643706980000|2022-02-01 09:16:20|1164|1153.2|1164.03|1153.23|1164.29|1153.49|1163.9|1153.1|8
1643706990000|2022-02-01 09:16:30|1163.91|1153.11|1163.91|1153.11|1163.91|1153.11|1163.91|1153.11|1
1643707000000|2022-02-01 09:16:40|1164.05|1153.25|1164.01|1153.21|1164.19|1153.39|1163.91|1153.11|4
1643707010000|2022-02-01 09:16:50|1164.1|1153.3|1164.28|1153.48|1164.44|1153.64|1164.1|1153.3|6
1643707020000|2022-02-01 09:17:00|1164.42|1153.62|1164.42|1153.62|1164.54|1153.74|1164.1|1153.3|10
1643707030000|2022-02-01 09:17:10|1164.39|1153.59|1164.54|1153.74|1164.54|1153.74|1164.3|1153.5|6
1643707040000|2022-02-01 09:17:20|1164.75|1153.95|1164.49|1153.69|1164.75|1153.95|1164.49|1153.69|5
1643707050000|2022-02-01 09:17:30|1164.52|1153.72|1164.1|1153.3|1164.6|1153.8|1164.1|1153.3|6
1643707060000|2022-02-01 09:17:40|1163.9|1153.1|1163.9|1153.1|1163.93|1153.13|1163.9|1153.1|5
1643707080000|2022-02-01 09:18:00|1164.28|1153.48|1163.9|1153.1|1164.28|1153.48|1163.9|1153.1|6
1643707090000|2022-02-01 09:18:10|1163.93|1153.13|1163.9|1153.1|1163.93|1153.13|1163.9|1153.1|5
1643707100000|2022-02-01 09:18:20|1164.15|1153.35|1164.51|1153.71|1164.51|1153.71|1164.15|1153.35|2
1643707110000|2022-02-01 09:18:30|1164.15|1153.35|1163.92|1153.12|1164.15|1153.35|1163.84|1153.04|4
1643707120000|2022-02-01 09:18:40|1163.55|1152.75|1163.15|1152.35|1163.55|1152.75|1163.15|1152.35|2
1643707130000|2022-02-01 09:18:50|1162.9|1152.1|1162.65|1151.85|1162.9|1152.1|1162.4|1151.6|6
1643707140000|2022-02-01 09:19:00|1162.4|1151.6|1161.54|1150.74|1162.4|1151.6|1161.54|1150.74|3
1643707150000|2022-02-01 09:19:10|1161.55|1150.75|1161.71|1150.91|1161.93|1151.13|1161.41|1150.61|13
1643707160000|2022-02-01 09:19:20|1161.72|1150.92|1161.71|1150.91|1161.75|1150.95|1161.71|1150.91|5
1643707170000|2022-02-01 09:19:30|1161.43|1150.63|1161.25|1150.45|1161.55|1150.75|1161.15|1150.35|5
1643707180000|2022-02-01 09:19:40|1161.21|1150.41|1160.3|1149.5|1161.25|1150.45|1160.3|1149.5|9
1643707190000|2022-02-01 09:19:50|1160.05|1149.25|1159.9|1149.1|1160.15|1149.35|1159.9|1149.1|4
1643707200000|2022-02-01 09:20:00|1159.4|1148.6|1158.9|1148.1|1159.4|1148.6|1158.9|1148.1|2
1643707210000|2022-02-01 09:20:10|1158.1|1147.3|1157.9|1147.1|1158.28|1147.48|1157.9|1147.1|4
1643707220000|2022-02-01 09:20:20|1158.85|1148.05|1158.9|1148.1|1158.9|1148.1|1158.85|1148.05|2
1643707250000|2022-02-01 09:20:50|1158.85|1148.05|1157.9|1147.1|1158.9|1148.1|1157.9|1147.1|4
1643707290000|2022-02-01 09:21:30|1157.56|1146.76|1156.9|1146.1|1157.56|1146.76|1156.9|1146.1|4
1643707310000|2022-02-01 09:21:50|1156.85|1146.05|1156.85|1146.05|1156.85|1146.05|1156.85|1146.05|1
1643707320000|2022-02-01 09:22:00|1156.4|1145.6|1153.55|1142.75|1156.4|1145.6|1153.55|1142.75|11
1643707330000|2022-02-01 09:22:10|1153.05|1142.25|1152.95|1142.15|1153.83|1143.03|1152.95|1142.15|6
1643707340000|2022-02-01 09:22:20|1153.01|1142.21|1153.05|1142.25|1153.3|1142.5|1152.95|1142.15|5
1643707350000|2022-02-01 09:22:30|1152.9|1142.1|1152.9|1142.1|1152.98|1142.18|1152.9|1142.1|3
1643707360000|2022-02-01 09:22:40|1152.98|1142.18|1153.9|1143.1|1153.9|1143.1|1152.98|1142.18|4
1643707370000|2022-02-01 09:22:50|1153.83|1143.03|1153.9|1143.1|1153.99|1143.19|1153.58|1142.78|8
1643707380000|2022-02-01 09:23:00|1153.83|1143.03|1153.73|1142.93|1153.83|1143.03|1153.73|1142.93|2
1643707390000|2022-02-01 09:23:10|1153.33|1142.53|1153.05|1142.25|1153.33|1142.53|1152.9|1142.1|3
1643707400000|2022-02-01 09:23:20|1153.48|1142.68|1153.48|1142.68|1153.48|1142.68|1153.48|1142.68|1
1643707410000|2022-02-01 09:23:30|1153.83|1143.03|1153.9|1143.1|1153.9|1143.1|1153.83|1143.03|2
1643707420000|2022-02-01 09:23:40|1154.12|1143.32|1154.12|1143.32|1154.12|1143.32|1153.9|1143.1|3
1643707430000|2022-02-01 09:23:50|1154.65|1143.85|1153.9|1143.1|1154.75|1143.95|1153.9|1143.1|5
1643707440000|2022-02-01 09:24:00|1153.81|1143.01|1153.9|1143.1|1153.9|1143.1|1153.54|1142.74|4
1643707450000|2022-02-01 09:24:10|1153.8|1143|1154.4|1143.6|1154.85|1144.05|1153.8|1143|10
1643707460000|2022-02-01 09:24:20|1154.12|1143.32|1154.5|1143.7|1154.5|1143.7|1153.9|1143.1|6
1643707470000|2022-02-01 09:24:30|1154.7|1143.9|1153.4|1142.6|1154.7|1143.9|1153.15|1142.35|9
1643707480000|2022-02-01 09:24:40|1153.62|1142.82|1153.9|1143.1|1153.9|1143.1|1153.12|1142.32|9
1643707490000|2022-02-01 09:24:50|1153.75|1142.95|1153.75|1142.95|1153.75|1142.95|1153.75|1142.95|1
1643707500000|2022-02-01 09:25:00|1153.7|1142.9|1153.8|1143|1153.85|1143.05|1153.7|1142.9|3
1643707510000|2022-02-01 09:25:10|1153.9|1143.1|1154.07|1143.27|1154.57|1143.77|1153.9|1143.1|5
1643707520000|2022-02-01 09:25:20|1154.57|1143.77|1156.6|1145.8|1156.6|1145.8|1154.57|1143.77|15
1643707530000|2022-02-01 09:25:30|1156.56|1145.76|1156.56|1145.76|1156.56|1145.76|1156.44|1145.64|3
1643707540000|2022-02-01 09:25:40|1156.65|1145.85|1155.9|1145.1|1156.65|1145.85|1155.9|1145.1|3
1643707550000|2022-02-01 09:25:50|1155.73|1144.93|1153.9|1143.1|1155.76|1144.96|1153.9|1143.1|9
1643707560000|2022-02-01 09:26:00|1153.85|1143.05|1151.65|1140.85|1153.85|1143.05|1151.65|1140.85|7
1643707570000|2022-02-01 09:26:10|1151.4|1140.6|1150.49|1139.69|1151.4|1140.6|1149.8|1139|11
1643707580000|2022-02-01 09:26:20|1150.4|1139.6|1149.9|1139.1|1150.8|1140|1149.9|1139.1|8
1643707590000|2022-02-01 09:26:30|1149.45|1138.65|1148.13|1137.33|1149.45|1138.65|1148.13|1137.33|9
1643707600000|2022-02-01 09:26:40|1148.15|1137.35|1147.75|1136.95|1148.15|1137.35|1147.75|1136.95|4
1643707610000|2022-02-01 09:26:50|1147.2|1136.4|1147.9|1137.1|1148.13|1137.33|1147.2|1136.4|6
1643707620000|2022-02-01 09:27:00|1147.85|1137.05|1148.6|1137.8|1148.63|1137.83|1147.85|1137.05|10
1643707630000|2022-02-01 09:27:10|1148.51|1137.71|1149.01|1138.21|1149.22|1138.42|1148.13|1137.33|8
1643707640000|2022-02-01 09:27:20|1148.9|1138.1|1148.8|1138|1148.9|1138.1|1148.8|1138|2
1643707650000|2022-02-01 09:27:30|1148.7|1137.9|1148.9|1138.1|1149|1138.2|1148.7|1137.9|4
1643707660000|2022-02-01 09:27:40|1148.75|1137.95|1147.9|1137.1|1148.75|1137.95|1147.9|1137.1|6
1643707670000|2022-02-01 09:27:50|1147.8|1137|1147.4|1136.6|1147.8|1137|1147.4|1136.6|2
1643707690000|2022-02-01 09:28:10|1147.5|1136.7|1143.9|1133.1|1147.5|1136.7|1143.85|1133.05|13
1643707700000|2022-02-01 09:28:20|1143.6|1132.8|1138.88|1128.08|1143.6|1132.8|1138.88|1128.08|15
1643707710000|2022-02-01 09:28:30|1138.9|1128.1|1138.9|1128.1|1139.37|1128.57|1138.37|1127.57|11
1643707720000|2022-02-01 09:28:40|1138.49|1127.69|1139.9|1129.1|1140.12|1129.32|1137.4|1126.6|20
1643707730000|2022-02-01 09:28:50|1140|1129.2|1141.37|1130.57|1141.87|1131.07|1139.9|1129.1|13
1643707740000|2022-02-01 09:29:00|1141.34|1130.54|1141.28|1130.48|1141.9|1131.1|1141.28|1130.48|5
1643707750000|2022-02-01 09:29:10|1141.55|1130.75|1140.4|1129.6|1141.99|1131.19|1140.4|1129.6|11
1643707760000|2022-02-01 09:29:20|1140.3|1129.5|1140.09|1129.29|1140.86|1130.06|1140.09|1129.29|8
1643707770000|2022-02-01 09:29:30|1140.03|1129.23|1140.09|1129.29|1140.09|1129.29|1139.9|1129.1|7
1643707780000|2022-02-01 09:29:40|1140.01|1129.21|1140.9|1130.1|1140.9|1130.1|1139.65|1128.85|10
1643707790000|2022-02-01 09:29:50|1141.05|1130.25|1141.71|1130.91|1141.9|1131.1|1140.9|1130.1|4
1643707800000|2022-02-01 09:30:00|1141.9|1131.1|1141.7|1130.9|1141.9|1131.1|1140.3|1129.5|15
1643707810000|2022-02-01 09:30:10|1141.4|1130.6|1140.9|1130.1|1141.45|1130.65|1140.9|1130.1|4
1643707820000|2022-02-01 09:30:20|1140.4|1129.6|1138.9|1128.1|1140.4|1129.6|1138.9|1128.1|13
1643707830000|2022-02-01 09:30:30|1139.1|1128.3|1138|1127.2|1139.1|1128.3|1138|1127.2|10
1643707840000|2022-02-01 09:30:40|1138.1|1127.3|1138.38|1127.58|1138.68|1127.88|1137.09|1126.29|21
1643707850000|2022-02-01 09:30:50|1137.89|1127.09|1137.84|1127.04|1138.08|1127.28|1137.84|1127.04|6
1643707860000|2022-02-01 09:31:00|1137.34|1126.54|1137.34|1126.54|1137.92|1127.12|1137|1126.2|7
1643707870000|2022-02-01 09:31:10|1137.53|1126.73|1136.79|1125.99|1137.53|1126.73|1136.79|1125.99|6
1643707880000|2022-02-01 09:31:20|1136.4|1125.6|1137.55|1126.75|1137.55|1126.75|1136.4|1125.6|7
1643707890000|2022-02-01 09:31:30|1137.9|1127.1|1138.9|1128.1|1138.9|1128.1|1137.63|1126.83|9
1643707900000|2022-02-01 09:31:40|1139.09|1128.29|1140.9|1130.1|1140.9|1130.1|1138.79|1127.99|15
1643707910000|2022-02-01 09:31:50|1141.25|1130.45|1141.73|1130.93|1141.9|1131.1|1141.25|1130.45|10
1643707920000|2022-02-01 09:32:00|1141.9|1131.1|1142|1131.2|1142|1131.2|1141.9|1131.1|7
1643707930000|2022-02-01 09:32:10|1141.9|1131.1|1141.9|1131.1|1142.9|1132.1|1141.9|1131.1|9
1643707940000|2022-02-01 09:32:20|1142.12|1131.32|1142.77|1131.97|1142.9|1132.1|1142.12|1131.32|8
1643707950000|2022-02-01 09:32:30|1142.84|1132.04|1143.37|1132.57|1143.45|1132.65|1142.77|1131.97|10
1643707960000|2022-02-01 09:32:40|1143.3|1132.5|1143.25|1132.45|1143.38|1132.58|1142.9|1132.1|9
1643707970000|2022-02-01 09:32:50|1143.15|1132.35|1142.3|1131.5|1143.4|1132.6|1142.3|1131.5|11
1643707980000|2022-02-01 09:33:00|1141.9|1131.1|1142.15|1131.35|1142.4|1131.6|1141.9|1131.1|4
1643707990000|2022-02-01 09:33:10|1142.33|1131.53|1142.85|1132.05|1142.85|1132.05|1142.33|1131.53|7
1643708000000|2022-02-01 09:33:20|1142.9|1132.1|1143.15|1132.35|1143.15|1132.35|1142.88|1132.08|4
1643708010000|2022-02-01 09:33:30|1142.9|1132.1|1142.9|1132.1|1142.9|1132.1|1142.72|1131.92|4
1643708020000|2022-02-01 09:33:40|1142.73|1131.93|1142.65|1131.85|1142.9|1132.1|1142.54|1131.74|11
1643708030000|2022-02-01 09:33:50|1142.54|1131.74|1142.64|1131.84|1142.7|1131.9|1142.54|1131.74|4
1643708040000|2022-02-01 09:34:00|1142.75|1131.95|1142.63|1131.83|1142.9|1132.1|1142.63|1131.83|5
1643708050000|2022-02-01 09:34:10|1142.64|1131.84|1142.36|1131.56|1142.75|1131.95|1142.17|1131.37|10
1643708060000|2022-02-01 09:34:20|1142.37|1131.57|1143.8|1133|1143.8|1133|1142.37|1131.57|8
1643708070000|2022-02-01 09:34:30|1143.76|1132.96|1143.05|1132.25|1143.76|1132.96|1143.05|1132.25|6
1643708080000|2022-02-01 09:34:40|1142.9|1132.1|1143.05|1132.25|1143.05|1132.25|1142.74|1131.94|7
1643708090000|2022-02-01 09:34:50|1142.99|1132.19|1142.63|1131.83|1143.65|1132.85|1142.63|1131.83|10
1643708100000|2022-02-01 09:35:00|1142.68|1131.88|1139.4|1128.6|1142.68|1131.88|1138.99|1128.19|14
1643708110000|2022-02-01 09:35:10|1138.9|1128.1|1137.7|1126.9|1138.9|1128.1|1137.7|1126.9|12
1643708120000|2022-02-01 09:35:20|1137.9|1127.1|1138.9|1128.1|1138.9|1128.1|1137.87|1127.07|8
1643708130000|2022-02-01 09:35:30|1138.85|1128.05|1139.4|1128.6|1139.54|1128.74|1138.85|1128.05|6
1643708140000|2022-02-01 09:35:40|1138.85|1128.05|1138.85|1128.05|1138.85|1128.05|1138.85|1128.05|1
1643708150000|2022-02-01 09:35:50|1138.6|1127.8|1137.7|1126.9|1138.85|1128.05|1137.7|1126.9|9
1643708160000|2022-02-01 09:36:00|1137.9|1127.1|1137.96|1127.16|1137.96|1127.16|1137.9|1127.1|2
1643708170000|2022-02-01 09:36:10|1138.35|1127.55|1138.35|1127.55|1138.35|1127.55|1138.35|1127.55|1
1643708180000|2022-02-01 09:36:20|1138.49|1127.69|1139.15|1128.35|1139.15|1128.35|1138.49|1127.69|4
1643708190000|2022-02-01 09:36:30|1139.65|1128.85|1139.9|1129.1|1139.9|1129.1|1139.65|1128.85|2
1643708200000|2022-02-01 09:36:40|1139.75|1128.95|1139.75|1128.95|1139.75|1128.95|1139.75|1128.95|1
1643708210000|2022-02-01 09:36:50|1139.76|1128.96|1139.8|1129|1139.8|1129|1139.76|1128.96|3
1643708220000|2022-02-01 09:37:00|1139.9|1129.1|1139.9|1129.1|1139.9|1129.1|1139.9|1129.1|1
1643708230000|2022-02-01 09:37:10|1140.07|1129.27|1140.48|1129.68|1140.48|1129.68|1140.07|1129.27|3
1643708240000|2022-02-01 09:37:20|1140.74|1129.94|1140.89|1130.09|1140.89|1130.09|1140.63|1129.83|5
1643708250000|2022-02-01 09:37:30|1140.9|1130.1|1140.9|1130.1|1140.9|1130.1|1140.9|1130.1|1
1643708260000|2022-02-01 09:37:40|1140.66|1129.86|1141.11|1130.31|1141.11|1130.31|1140.61|1129.81|6
1643708270000|2022-02-01 09:37:50|1141.32|1130.52|1141.35|1130.55|1141.4|1130.6|1141.32|1130.52|3
1643708280000|2022-02-01 09:38:00|1141.9|1131.1|1141.95|1131.15|1141.98|1131.18|1141.9|1131.1|3
1643708290000|2022-02-01 09:38:10|1141.9|1131.1|1141.86|1131.06|1141.9|1131.1|1141.8|1131|3
1643708300000|2022-02-01 09:38:20|1141.72|1130.92|1141.86|1131.06|1141.86|1131.06|1141.72|1130.92|3
1643708310000|2022-02-01 09:38:30|1141.9|1131.1|1142.11|1131.31|1142.16|1131.36|1141.9|1131.1|10
1643708320000|2022-02-01 09:38:40|1141.67|1130.87|1141.67|1130.87|1141.67|1130.87|1141.67|1130.87|1
1643708330000|2022-02-01 09:38:50|1141.94|1131.14|1141.91|1131.11|1142.03|1131.23|1141.88|1131.08|5
1643708340000|2022-02-01 09:39:00|1141.82|1131.02|1141.45|1130.65|1141.85|1131.05|1141.18|1130.38|14
1643708350000|2022-02-01 09:39:10|1141|1130.2|1141.17|1130.37|1141.17|1130.37|1141|1130.2|2
1643708370000|2022-02-01 09:39:30|1141.5|1130.7|1141.15|1130.35|1141.5|1130.7|1141.15|1130.35|4
1643708380000|2022-02-01 09:39:40|1141.29|1130.49|1140.9|1130.1|1141.4|1130.6|1140.9|1130.1|6
1643708400000|2022-02-01 09:40:00|1140.71|1129.91|1139.9|1129.1|1140.71|1129.91|1139.9|1129.1|4
1643708420000|2022-02-01 09:40:20|1139.4|1128.6|1138.62|1127.82|1139.4|1128.6|1138.62|1127.82|4
1643708430000|2022-02-01 09:40:30|1138.55|1127.75|1137.9|1127.1|1138.55|1127.75|1137.9|1127.1|7
1643708440000|2022-02-01 09:40:40|1137.93|1127.13|1137.9|1127.1|1138.25|1127.45|1137.9|1127.1|5
1643708450000|2022-02-01 09:40:50|1137.85|1127.05|1137.51|1126.71|1137.85|1127.05|1137.51|1126.71|4
1643708460000|2022-02-01 09:41:00|1137.52|1126.72|1136.97|1126.17|1137.65|1126.85|1136.97|1126.17|9
1643708470000|2022-02-01 09:41:10|1137.3|1126.5|1139.9|1129.1|1140.75|1129.95|1137.1|1126.3|14
1643708480000|2022-02-01 09:41:20|1139.4|1128.6|1138.72|1127.92|1139.4|1128.6|1138.72|1127.92|5
1643708490000|2022-02-01 09:41:30|1138.65|1127.85|1137.75|1126.95|1138.65|1127.85|1137.75|1126.95|4
1643708500000|2022-02-01 09:41:40|1137.29|1126.49|1136.92|1126.12|1137.29|1126.49|1136.9|1126.1|6
1643708510000|2022-02-01 09:41:50|1136.77|1125.97|1136.64|1125.84|1136.97|1126.17|1136.64|1125.84|6
1643708520000|2022-02-01 09:42:00|1136.8|1126|1136.9|1126.1|1136.9|1126.1|1136.74|1125.94|4
1643708530000|2022-02-01 09:42:10|1136.97|1126.17|1136.97|1126.17|1136.97|1126.17|1136.97|1126.17|1
1643708540000|2022-02-01 09:42:20|1136.95|1126.15|1136.5|1125.7|1136.95|1126.15|1136.5|1125.7|3
1643708550000|2022-02-01 09:42:30|1136|1125.2|1135.4|1124.6|1136|1125.2|1135.05|1124.25|8
1643708560000|2022-02-01 09:42:40|1135.2|1124.4|1134.9|1124.1|1135.2|1124.4|1134.9|1124.1|2
1643708570000|2022-02-01 09:42:50|1134.4|1123.6|1133.1|1122.3|1134.4|1123.6|1133.1|1122.3|5
1643708580000|2022-02-01 09:43:00|1133.3|1122.5|1131.25|1120.45|1133.3|1122.5|1131.25|1120.45|11
1643708590000|2022-02-01 09:43:10|1131.4|1120.6|1131.65|1120.85|1131.9|1121.1|1131.3|1120.5|7
1643708600000|2022-02-01 09:43:20|1131.9|1121.1|1131.97|1121.17|1131.97|1121.17|1131.9|1121.1|2
1643708620000|2022-02-01 09:43:40|1131.94|1121.14|1131.87|1121.07|1131.94|1121.14|1131.87|1121.07|4
1643708630000|2022-02-01 09:43:50|1131.15|1120.35|1130.65|1119.85|1131.15|1120.35|1130.4|1119.6|6
1643708640000|2022-02-01 09:44:00|1130.3|1119.5|1130.9|1120.1|1131.1|1120.3|1130.3|1119.5|5
1643708650000|2022-02-01 09:44:10|1131.1|1120.3|1131.65|1120.85|1131.65|1120.85|1131.1|1120.3|5
1643708660000|2022-02-01 09:44:20|1131.45|1120.65|1130.9|1120.1|1131.45|1120.65|1130.69|1119.89|9
1643708670000|2022-02-01 09:44:30|1130.58|1119.78|1130.58|1119.78|1130.65|1119.85|1130.5|1119.7|6
1643708680000|2022-02-01 09:44:40|1130.75|1119.95|1130.9|1120.1|1130.9|1120.1|1130.75|1119.95|2
1643708690000|2022-02-01 09:44:50|1131.29|1120.49|1131.8|1121|1132.06|1121.26|1131.29|1120.49|8
1643708700000|2022-02-01 09:45:00|1131|1120.2|1131.46|1120.66|1131.87|1121.07|1131|1120.2|10
1643708710000|2022-02-01 09:45:10|1131.65|1120.85|1131.9|1121.1|1132.38|1121.58|1131.65|1120.85|6
1643708740000|2022-02-01 09:45:40|1132|1121.2|1132.2|1121.4|1132.2|1121.4|1132|1121.2|3
1643708750000|2022-02-01 09:45:50|1132.11|1121.31|1131.9|1121.1|1132.11|1121.31|1131.9|1121.1|2
1643708760000|2022-02-01 09:46:00|1131.78|1120.98|1131.9|1121.1|1131.9|1121.1|1131.78|1120.98|2
1643708770000|2022-02-01 09:46:10|1131.97|1121.17|1132.7|1121.9|1132.7|1121.9|1131.97|1121.17|3
1643708780000|2022-02-01 09:46:20|1132.61|1121.81|1132.65|1121.85|1132.65|1121.85|1132.52|1121.72|4
1643708790000|2022-02-01 09:46:30|1132.9|1122.1|1134.54|1123.74|1134.62|1123.82|1132.9|1122.1|8
1643708800000|2022-02-01 09:46:40|1134.29|1123.49|1134.4|1123.6|1134.53|1123.73|1134.28|1123.48|4
1643708810000|2022-02-01 09:46:50|1133.9|1123.1|1134.49|1123.69|1134.49|1123.69|1133.9|1123.1|3
1643708820000|2022-02-01 09:47:00|1134.61|1123.81|1134.77|1123.97|1135.4|1124.6|1134.61|1123.81|15
1643708830000|2022-02-01 09:47:10|1134.79|1123.99|1134.9|1124.1|1134.9|1124.1|1134.75|1123.95|8
1643708840000|2022-02-01 09:47:20|1134.99|1124.19|1135.79|1124.99|1135.79|1124.99|1134.99|1124.19|6
1643708850000|2022-02-01 09:47:30|1135.9|1125.1|1136.6|1125.8|1136.8|1126|1135.9|1125.1|8
1643708860000|2022-02-01 09:47:40|1136.61|1125.81|1136.74|1125.94|1136.75|1125.95|1135.95|1125.15|12
1643708870000|2022-02-01 09:47:50|1136.71|1125.91|1136.9|1126.1|1136.9|1126.1|1136.41|1125.61|6
1643708880000|2022-02-01 09:48:00|1136.76|1125.96|1136.85|1126.05|1136.9|1126.1|1136.76|1125.96|4
1643708890000|2022-02-01 09:48:10|1136.4|1125.6|1136.42|1125.62|1136.62|1125.82|1136.4|1125.6|6
1643708900000|2022-02-01 09:48:20|1136.8|1126|1136.9|1126.1|1136.9|1126.1|1136.74|1125.94|4
1643708920000|2022-02-01 09:48:40|1136.68|1125.88|1136.79|1125.99|1136.9|1126.1|1136.48|1125.68|7
1643708930000|2022-02-01 09:48:50|1136.5|1125.7|1137.07|1126.27|1137.07|1126.27|1136.5|1125.7|4
1643708940000|2022-02-01 09:49:00|1137.06|1126.26|1136.9|1126.1|1137.25|1126.45|1136.9|1126.1|3
1643708950000|2022-02-01 09:49:10|1136.75|1125.95|1137.27|1126.47|1137.27|1126.47|1136.18|1125.38|9
1643708960000|2022-02-01 09:49:20|1137.64|1126.84|1137.52|1126.72|1137.64|1126.84|1137.47|1126.67|3
1643708970000|2022-02-01 09:49:30|1137.74|1126.94|1137.9|1127.1|1137.9|1127.1|1137.74|1126.94|3
1643708980000|2022-02-01 09:49:40|1138.13|1127.33|1137.9|1127.1|1138.15|1127.35|1137.9|1127.1|3
1643708990000|2022-02-01 09:49:50|1138.35|1127.55|1138.54|1127.74|1138.54|1127.74|1138.35|1127.55|2
1643709000000|2022-02-01 09:50:00|1138.35|1127.55|1138.02|1127.22|1138.35|1127.55|1137.9|1127.1|6
1643709010000|2022-02-01 09:50:10|1138.09|1127.29|1137.9|1127.1|1138.09|1127.29|1137.86|1127.06|7
1643709020000|2022-02-01 09:50:20|1137.8|1127|1137|1126.2|1137.9|1127.1|1137|1126.2|8
1643709030000|2022-02-01 09:50:30|1136.91|1126.11|1135.96|1125.16|1136.91|1126.11|1135.96|1125.16|7
1643709040000|2022-02-01 09:50:40|1135.9|1125.1|1135.9|1125.1|1135.9|1125.1|1135.9|1125.1|1
1643709070000|2022-02-01 09:51:10|1135.84|1125.04|1135.8|1125|1135.84|1125.04|1135.71|1124.91|3
1643709080000|2022-02-01 09:51:20|1135.73|1124.93|1135.81|1125.01|1135.81|1125.01|1135.73|1124.93|2
1643709090000|2022-02-01 09:51:30|1135.9|1125.1|1135.9|1125.1|1135.9|1125.1|1135.9|1125.1|1
1643709110000|2022-02-01 09:51:50|1135.95|1125.15|1135.9|1125.1|1135.95|1125.15|1135.9|1125.1|2
1643709130000|2022-02-01 09:52:10|1136.1|1125.3|1136.6|1125.8|1136.6|1125.8|1136.1|1125.3|2
1643709140000|2022-02-01 09:52:20|1136.9|1126.1|1136.9|1126.1|1136.9|1126.1|1136.9|1126.1|1
1643709150000|2022-02-01 09:52:30|1137.02|1126.22|1137.56|1126.76|1137.56|1126.76|1137.02|1126.22|3
1643709160000|2022-02-01 09:52:40|1137.49|1126.69|1137.38|1126.58|1137.7|1126.9|1137.32|1126.52|4
1643709170000|2022-02-01 09:52:50|1137.61|1126.81|1137.59|1126.79|1137.61|1126.81|1137.59|1126.79|2
1643709180000|2022-02-01 09:53:00|1137.4|1126.6|1136.46|1125.66|1137.4|1126.6|1136.46|1125.66|4
1643709190000|2022-02-01 09:53:10|1136.11|1125.31|1135.9|1125.1|1136.11|1125.31|1135.9|1125.1|3
1643709210000|2022-02-01 09:53:30|1136.04|1125.24|1136.5|1125.7|1136.5|1125.7|1136.04|1125.24|5
1643709220000|2022-02-01 09:53:40|1136.05|1125.25|1137.08|1126.28|1137.08|1126.28|1136.05|1125.25|8
1643709230000|2022-02-01 09:53:50|1137|1126.2|1137.27|1126.47|1137.27|1126.47|1137|1126.2|4
1643709240000|2022-02-01 09:54:00|1137.48|1126.68|1137.99|1127.19|1137.99|1127.19|1137.48|1126.68|3
1643709250000|2022-02-01 09:54:10|1138.1|1127.3|1138.09|1127.29|1138.1|1127.3|1138|1127.2|5
1643709260000|2022-02-01 09:54:20|1137.9|1127.1|1137.9|1127.1|1137.9|1127.1|1137.9|1127.1|1
1643709270000|2022-02-01 09:54:30|1138.05|1127.25|1138.05|1127.25|1138.05|1127.25|1138.05|1127.25|1
1643709280000|2022-02-01 09:54:40|1137.9|1127.1|1137.9|1127.1|1137.9|1127.1|1137.9|1127.1|1
1643709290000|2022-02-01 09:54:50|1137.7|1126.9|1137.9|1127.1|1137.9|1127.1|1137.7|1126.9|2
1643709300000|2022-02-01 09:55:00|1137.4|1126.6|1137.42|1126.62|1137.65|1126.85|1137.32|1126.52|5
1643709310000|2022-02-01 09:55:10|1137.72|1126.92|1137.9|1127.1|1137.9|1127.1|1137.29|1126.49|7
1643709320000|2022-02-01 09:55:20|1137.63|1126.83|1136.9|1126.1|1137.63|1126.83|1136.9|1126.1|3
1643709370000|2022-02-01 09:56:10|1136.78|1125.98|1135.9|1125.1|1136.78|1125.98|1135.9|1125.1|4
1643709410000|2022-02-01 09:56:50|1136.03|1125.23|1136.34|1125.54|1136.82|1126.02|1136.03|1125.23|7
1643709420000|2022-02-01 09:57:00|1136.14|1125.34|1135.99|1125.19|1136.14|1125.34|1135.99|1125.19|2
1643709430000|2022-02-01 09:57:10|1136.39|1125.59|1135.99|1125.19|1136.39|1125.59|1135.99|1125.19|2
1643709440000|2022-02-01 09:57:20|1136.39|1125.59|1134.9|1124.1|1136.39|1125.59|1134.74|1123.94|8
1643709450000|2022-02-01 09:57:30|1133.9|1123.1|1133.9|1123.1|1133.9|1123.1|1133.9|1123.1|1
1643709460000|2022-02-01 09:57:40|1133.61|1122.81|1132.9|1122.1|1133.61|1122.81|1132.9|1122.1|9
1643709470000|2022-02-01 09:57:50|1132.74|1121.94|1131.9|1121.1|1132.9|1122.1|1131.9|1121.1|3
1643709500000|2022-02-01 09:58:20|1132|1121.2|1132.05|1121.25|1132.05|1121.25|1131.93|1121.13|4
1643709510000|2022-02-01 09:58:30|1132.06|1121.26|1132.06|1121.26|1132.06|1121.26|1132|1121.2|3
1643709520000|2022-02-01 09:58:40|1132.2|1121.4|1132.06|1121.26|1132.2|1121.4|1132.06|1121.26|2
1643709530000|2022-02-01 09:58:50|1132.25|1121.45|1133.21|1122.41|1133.39|1122.59|1132.25|1121.45|10
1643709540000|2022-02-01 09:59:00|1133.52|1122.72|1133.9|1123.1|1133.9|1123.1|1133.47|1122.67|4
1643709550000|2022-02-01 09:59:10|1133.85|1123.05|1133.9|1123.1|1133.9|1123.1|1133.85|1123.05|2
1643709560000|2022-02-01 09:59:20|1133.72|1122.92|1133.72|1122.92|1133.72|1122.92|1133.72|1122.92|1
1643709570000|2022-02-01 09:59:30|1133.9|1123.1|1133.75|1122.95|1133.9|1123.1|1133.75|1122.95|2
1643709580000|2022-02-01 09:59:40|1133.71|1122.91|1133.72|1122.92|1133.72|1122.92|1133.63|1122.83|3
1643709590000|2022-02-01 09:59:50|1133.8|1123|1133.4|1122.6|1133.8|1123|1133.4|1122.6|4
1643709600000|2022-02-01 10:00:00|1132.9|1122.1|1131.9|1121.1|1132.9|1122.1|1131.9|1121.1|7
1643709610000|2022-02-01 10:00:10|1131.76|1120.96|1130.9|1120.1|1131.76|1120.96|1130.9|1120.1|6
1643709620000|2022-02-01 10:00:20|1131.01|1120.21|1131.25|1120.45|1131.69|1120.89|1131.01|1120.21|11
1643709630000|2022-02-01 10:00:30|1130.9|1120.1|1130.74|1119.94|1130.9|1120.1|1130.71|1119.91|6
1643709640000|2022-02-01 10:00:40|1130.73|1119.93|1129.9|1119.1|1130.73|1119.93|1129.9|1119.1|9
1643709660000|2022-02-01 10:01:00|1130|1119.2|1130.91|1120.11|1130.91|1120.11|1130|1119.2|4
1643709680000|2022-02-01 10:01:20|1130.71|1119.91|1130.79|1119.99|1130.79|1119.99|1130.71|1119.91|2
1643709690000|2022-02-01 10:01:30|1130.91|1120.11|1130.98|1120.18|1130.98|1120.18|1130.91|1120.11|2
1643709700000|2022-02-01 10:01:40|1131.47|1120.67|1132.47|1121.67|1132.6|1121.8|1131.47|1120.67|8
1643709710000|2022-02-01 10:01:50|1132.27|1121.47|1132.59|1121.79|1132.8|1122|1132.27|1121.47|5
1643709720000|2022-02-01 10:02:00|1132.4|1121.6|1131.75|1120.95|1132.4|1121.6|1131.63|1120.83|4
1643709730000|2022-02-01 10:02:10|1131.63|1120.83|1131.9|1121.1|1131.9|1121.1|1131.63|1120.83|2
1643709740000|2022-02-01 10:02:20|1132.05|1121.25|1132.15|1121.35|1132.2|1121.4|1132|1121.2|7
1643709750000|2022-02-01 10:02:30|1132.03|1121.23|1131.9|1121.1|1132.2|1121.4|1131.9|1121.1|5
1643709770000|2022-02-01 10:02:50|1131.85|1121.05|1131.85|1121.05|1131.86|1121.06|1131.85|1121.05|3
1643709780000|2022-02-01 10:03:00|1131.9|1121.1|1132.51|1121.71|1132.64|1121.84|1131.9|1121.1|11
1643709790000|2022-02-01 10:03:10|1132.38|1121.58|1131.9|1121.1|1132.38|1121.58|1131.9|1121.1|7
1643709800000|2022-02-01 10:03:20|1132.15|1121.35|1132.78|1121.98|1132.78|1121.98|1132.15|1121.35|3
1643709820000|2022-02-01 10:03:40|1132.9|1122.1|1132.61|1121.81|1132.9|1122.1|1132.56|1121.76|5
1643709830000|2022-02-01 10:03:50|1132.11|1121.31|1132.11|1121.31|1132.11|1121.31|1132.11|1121.31|1
1643709840000|2022-02-01 10:04:00|1132.06|1121.26|1131.98|1121.18|1132.06|1121.26|1131.98|1121.18|2
1643709850000|2022-02-01 10:04:10|1132.05|1121.25|1132.05|1121.25|1132.58|1121.78|1132.05|1121.25|3
1643709860000|2022-02-01 10:04:20|1132.11|1121.31|1132.8|1122|1132.84|1122.04|1132.11|1121.31|6
1643709880000|2022-02-01 10:04:40|1132.88|1122.08|1132.88|1122.08|1132.88|1122.08|1132.88|1122.08|1
1643709890000|2022-02-01 10:04:50|1133.15|1122.35|1133.54|1122.74|1133.54|1122.74|1133.15|1122.35|3
1643709900000|2022-02-01 10:05:00|1133.63|1122.83|1134.9|1124.1|1134.9|1124.1|1133.63|1122.83|8
1643709910000|2022-02-01 10:05:10|1134.82|1124.02|1134.9|1124.1|1134.9|1124.1|1134.82|1124.02|3
1643709920000|2022-02-01 10:05:20|1134.85|1124.05|1134.9|1124.1|1134.9|1124.1|1134.85|1124.05|2
1643709930000|2022-02-01 10:05:30|1134.95|1124.15|1134.95|1124.15|1134.95|1124.15|1134.95|1124.15|1
1643709940000|2022-02-01 10:05:40|1134.94|1124.14|1135.9|1125.1|1135.9|1125.1|1134.94|1124.14|6
1643709950000|2022-02-01 10:05:50|1136.1|1125.3|1136.67|1125.87|1136.9|1126.1|1136.1|1125.3|8
1643709960000|2022-02-01 10:06:00|1136.62|1125.82|1136.9|1126.1|1136.9|1126.1|1136.62|1125.82|7
1643709970000|2022-02-01 10:06:10|1136.8|1126|1136.62|1125.82|1136.8|1126|1136.16|1125.36|9
1643709980000|2022-02-01 10:06:20|1136.78|1125.98|1136.69|1125.89|1136.78|1125.98|1136.49|1125.69|4
1643709990000|2022-02-01 10:06:30|1136.62|1125.82|1136.21|1125.41|1136.62|1125.82|1135.96|1125.16|5
1643710000000|2022-02-01 10:06:40|1136.46|1125.66|1136.8|1126|1136.8|1126|1136.46|1125.66|4
1643710010000|2022-02-01 10:06:50|1136.9|1126.1|1137.8|1127|1137.8|1127|1136.9|1126.1|8
1643710020000|2022-02-01 10:07:00|1137.76|1126.96|1137.76|1126.96|1137.76|1126.96|1137.29|1126.49|10
1643710030000|2022-02-01 10:07:10|1137.65|1126.85|1138.27|1127.47|1138.27|1127.47|1137.65|1126.85|7
1643710040000|2022-02-01 10:07:20|1138.26|1127.46|1137.9|1127.1|1138.44|1127.64|1137.9|1127.1|8
1643710060000|2022-02-01 10:07:40|1137.73|1126.93|1137.9|1127.1|1137.9|1127.1|1137.73|1126.93|2
1643710070000|2022-02-01 10:07:50|1137.4|1126.6|1136.95|1126.15|1137.4|1126.6|1136.95|1126.15|2
1643710080000|2022-02-01 10:08:00|1136.9|1126.1|1136.9|1126.1|1136.9|1126.1|1136.9|1126.1|1
1643710090000|2022-02-01 10:08:10|1136.7|1125.9|1136.76|1125.96|1136.76|1125.96|1136.7|1125.9|2
1643710110000|2022-02-01 10:08:30|1136.63|1125.83|1136.54|1125.74|1136.8|1126|1136.53|1125.73|5
1643710120000|2022-02-01 10:08:40|1136.84|1126.04|1136.9|1126.1|1136.9|1126.1|1136.84|1126.04|2
1643710190000|2022-02-01 10:09:50|1136.8|1126|1136.9|1126.1|1136.9|1126.1|1136.8|1126|6
1643710200000|2022-02-01 10:10:00|1137.16|1126.36|1137.3|1126.5|1137.3|1126.5|1137.16|1126.36|2
1643710210000|2022-02-01 10:10:10|1137.16|1126.36|1137.16|1126.36|1137.2|1126.4|1137.16|1126.36|3
1643710220000|2022-02-01 10:10:20|1137.05|1126.25|1137.1|1126.3|1137.1|1126.3|1137.05|1126.25|2
1643710230000|2022-02-01 10:10:30|1137.05|1126.25|1136.9|1126.1|1137.05|1126.25|1136.9|1126.1|2
1643710240000|2022-02-01 10:10:40|1136.74|1125.94|1136.4|1125.6|1136.74|1125.94|1136.4|1125.6|4
1643710250000|2022-02-01 10:10:50|1136.56|1125.76|1136.88|1126.08|1136.88|1126.08|1136.56|1125.76|5
1643710260000|2022-02-01 10:11:00|1137.05|1126.25|1137.9|1127.1|1138.09|1127.29|1137.05|1126.25|12
1643710270000|2022-02-01 10:11:10|1138.09|1127.29|1138.19|1127.39|1138.22|1127.42|1138.09|1127.29|5
1643710280000|2022-02-01 10:11:20|1138.18|1127.38|1138.32|1127.52|1138.32|1127.52|1137.99|1127.19|5
1643710290000|2022-02-01 10:11:30|1138.33|1127.53|1137.9|1127.1|1138.33|1127.53|1137.9|1127.1|3
1643710330000|2022-02-01 10:12:10|1138.02|1127.22|1138.03|1127.23|1138.03|1127.23|1138.02|1127.22|2
1643710340000|2022-02-01 10:12:20|1138.04|1127.24|1138.22|1127.42|1138.22|1127.42|1138.04|1127.24|4
1643710350000|2022-02-01 10:12:30|1138.16|1127.36|1138.07|1127.27|1138.16|1127.36|1138.06|1127.26|6
1643710360000|2022-02-01 10:12:40|1138.06|1127.26|1138.2|1127.4|1138.2|1127.4|1138.06|1127.26|3
1643710370000|2022-02-01 10:12:50|1138.07|1127.27|1136.9|1126.1|1138.07|1127.27|1136.9|1126.1|10
1643710390000|2022-02-01 10:13:10|1137.1|1126.3|1137.31|1126.51|1137.31|1126.51|1137.1|1126.3|2
1643710400000|2022-02-01 10:13:20|1137.81|1127.01|1137.81|1127.01|1137.81|1127.01|1137.81|1127.01|1
1643710410000|2022-02-01 10:13:30|1137.85|1127.05|1137.85|1127.05|1137.85|1127.05|1137.85|1127.05|1
1643710420000|2022-02-01 10:13:40|1137.66|1126.86|1136.91|1126.11|1137.66|1126.86|1136.91|1126.11|4
1643710430000|2022-02-01 10:13:50|1136.9|1126.1|1136.9|1126.1|1136.9|1126.1|1136.9|1126.1|1
1643710440000|2022-02-01 10:14:00|1136.85|1126.05|1133.9|1123.1|1136.85|1126.05|1133.9|1123.1|11
1643710450000|2022-02-01 10:14:10|1134.03|1123.23|1134.1|1123.3|1134.6|1123.8|1134.03|1123.23|3
1643710460000|2022-02-01 10:14:20|1134.3|1123.5|1134.8|1124|1134.8|1124|1134.3|1123.5|2
1643710470000|2022-02-01 10:14:30|1134.9|1124.1|1135.56|1124.76|1135.64|1124.84|1134.9|1124.1|7
1643710480000|2022-02-01 10:14:40|1135.9|1125.1|1135.4|1124.6|1135.9|1125.1|1135.27|1124.47|7
1643710490000|2022-02-01 10:14:50|1134.9|1124.1|1134.7|1123.9|1134.9|1124.1|1134.7|1123.9|2
1643710500000|2022-02-01 10:15:00|1134.9|1124.1|1133.29|1122.49|1135.4|1124.6|1133.15|1122.35|10
1643710510000|2022-02-01 10:15:10|1132.65|1121.85|1132.45|1121.65|1132.65|1121.85|1131.9|1121.1|6
1643710520000|2022-02-01 10:15:20|1132.17|1121.37|1131.9|1121.1|1132.3|1121.5|1131.8|1121|7
1643710530000|2022-02-01 10:15:30|1131.78|1120.98|1130.9|1120.1|1131.78|1120.98|1130.79|1119.99|6
1643710540000|2022-02-01 10:15:40|1130.8|1120|1128.23|1117.43|1130.8|1120|1128.23|1117.43|10
1643710550000|2022-02-01 10:15:50|1128.25|1117.45|1128.3|1117.5|1128.45|1117.65|1127.15|1116.35|15
1643710560000|2022-02-01 10:16:00|1127.9|1117.1|1127.4|1116.6|1127.9|1117.1|1127.4|1116.6|3
1643710570000|2022-02-01 10:16:10|1127.29|1116.49|1126.8|1116|1127.29|1116.49|1126.26|1115.46|7
1643710580000|2022-02-01 10:16:20|1126.9|1116.1|1122.9|1112.1|1126.9|1116.1|1122.75|1111.95|17
1643710590000|2022-02-01 10:16:30|1123.04|1112.24|1124.15|1113.35|1124.4|1113.6|1123.04|1112.24|14
1643710600000|2022-02-01 10:16:40|1123.9|1113.1|1126.35|1115.55|1126.35|1115.55|1123.9|1113.1|20
1643710610000|2022-02-01 10:16:50|1126.4|1115.6|1126.16|1115.36|1126.4|1115.6|1125.9|1115.1|7
1643710620000|2022-02-01 10:17:00|1126.4|1115.6|1127.66|1116.86|1127.66|1116.86|1126.4|1115.6|5
1643710630000|2022-02-01 10:17:10|1127.9|1117.1|1128.82|1118.02|1128.82|1118.02|1127.9|1117.1|5
1643710640000|2022-02-01 10:17:20|1128.63|1117.83|1128.5|1117.7|1128.63|1117.83|1128.2|1117.4|5
1643710650000|2022-02-01 10:17:30|1128.59|1117.79|1127.1|1116.3|1128.9|1118.1|1127.1|1116.3|8
1643710660000|2022-02-01 10:17:40|1126.9|1116.1|1126.9|1116.1|1126.9|1116.1|1126.9|1116.1|1
1643710670000|2022-02-01 10:17:50|1126.95|1116.15|1127.59|1116.79|1127.59|1116.79|1126.95|1116.15|3
1643710680000|2022-02-01 10:18:00|1127.6|1116.8|1127.79|1116.99|1127.79|1116.99|1127.6|1116.8|2
1643710690000|2022-02-01 10:18:10|1127.76|1116.96|1127.9|1117.1|1127.9|1117.1|1127.76|1116.96|2
1643710700000|2022-02-01 10:18:20|1127.8|1117|1127.88|1117.08|1127.88|1117.08|1127.8|1117|3
1643710710000|2022-02-01 10:18:30|1127.9|1117.1|1127.94|1117.14|1128.76|1117.96|1127.9|1117.1|7
1643710720000|2022-02-01 10:18:40|1127.59|1116.79|1128.4|1117.6|1128.4|1117.6|1127.19|1116.39|5
1643710730000|2022-02-01 10:18:50|1128.55|1117.75|1127.9|1117.1|1128.55|1117.75|1127.79|1116.99|7
1643710740000|2022-02-01 10:19:00|1127.58|1116.78|1127.9|1117.1|1128.05|1117.25|1127.58|1116.78|8
1643710750000|2022-02-01 10:19:10|1128.4|1117.6|1128.71|1117.91|1128.81|1118.01|1128.4|1117.6|3
1643710760000|2022-02-01 10:19:20|1128.85|1118.05|1128.9|1118.1|1128.9|1118.1|1128.58|1117.78|6
1643710780000|2022-02-01 10:19:40|1129.06|1118.26|1129.9|1119.1|1129.9|1119.1|1129.06|1118.26|6
1643710790000|2022-02-01 10:19:50|1129.8|1119|1129.9|1119.1|1129.9|1119.1|1129.8|1119|2
1643710810000|2022-02-01 10:20:10|1129.93|1119.13|1130.9|1120.1|1130.9|1120.1|1129.93|1119.13|5
1643710830000|2022-02-01 10:20:30|1130.97|1120.17|1130.9|1120.1|1130.97|1120.17|1130.9|1120.1|2
1643710840000|2022-02-01 10:20:40|1130.81|1120.01|1130.65|1119.85|1130.81|1120.01|1130.65|1119.85|3
1643710850000|2022-02-01 10:20:50|1130.15|1119.35|1129.95|1119.15|1130.15|1119.35|1129.95|1119.15|2
1643710860000|2022-02-01 10:21:00|1130.26|1119.46|1130.65|1119.85|1130.65|1119.85|1130.15|1119.35|5
1643710870000|2022-02-01 10:21:10|1130.9|1120.1|1130.65|1119.85|1130.9|1120.1|1130.65|1119.85|3
1643710880000|2022-02-01 10:21:20|1130.4|1119.6|1129.16|1118.36|1130.4|1119.6|1129.16|1118.36|4
1643710890000|2022-02-01 10:21:30|1129.01|1118.21|1129.01|1118.21|1129.01|1118.21|1129.01|1118.21|1
1643710900000|2022-02-01 10:21:40|1128.96|1118.16|1130.64|1119.84|1130.7|1119.9|1128.96|1118.16|10
1643710910000|2022-02-01 10:21:50|1130.57|1119.77|1129.9|1119.1|1130.57|1119.77|1129.9|1119.1|3
1643710930000|2022-02-01 10:22:10|1129.97|1119.17|1129.77|1118.97|1130.07|1119.27|1129.77|1118.97|7
1643710940000|2022-02-01 10:22:20|1129.15|1118.35|1129.85|1119.05|1129.85|1119.05|1129.15|1118.35|4
1643710950000|2022-02-01 10:22:30|1129.9|1119.1|1129.9|1119.1|1129.9|1119.1|1129.9|1119.1|1
1643710980000|2022-02-01 10:23:00|1129.77|1118.97|1129.27|1118.47|1129.79|1118.99|1129.1|1118.3|5
1643710990000|2022-02-01 10:23:10|1129.26|1118.46|1129.82|1119.02|1129.82|1119.02|1129.26|1118.46|4
1643711000000|2022-02-01 10:23:20|1129.85|1119.05|1129.85|1119.05|1129.85|1119.05|1129.85|1119.05|1
1643711010000|2022-02-01 10:23:30|1129.9|1119.1|1129.9|1119.1|1129.9|1119.1|1129.9|1119.1|1
1643711020000|2022-02-01 10:23:40|1129.85|1119.05|1129.15|1118.35|1129.85|1119.05|1129.15|1118.35|4
1643711030000|2022-02-01 10:23:50|1129.55|1118.75|1129.81|1119.01|1129.81|1119.01|1129.55|1118.75|4
1643711040000|2022-02-01 10:24:00|1129.9|1119.1|1130.84|1120.04|1130.84|1120.04|1129.9|1119.1|7
1643711050000|2022-02-01 10:24:10|1130.93|1120.13|1132.52|1121.72|1132.52|1121.72|1130.85|1120.05|6
1643711060000|2022-02-01 10:24:20|1132.64|1121.84|1132.37|1121.57|1132.77|1121.97|1132.37|1121.57|5
1643711070000|2022-02-01 10:24:30|1132|1121.2|1131.9|1121.1|1132|1121.2|1131.9|1121.1|2
1643711100000|2022-02-01 10:25:00|1132.35|1121.55|1132.85|1122.05|1132.85|1122.05|1132.35|1121.55|6
1643711120000|2022-02-01 10:25:20|1132.76|1121.96|1132.6|1121.8|1132.76|1121.96|1132.1|1121.3|13
1643711130000|2022-02-01 10:25:30|1132.73|1121.93|1132.77|1121.97|1132.77|1121.97|1132.73|1121.93|2
1643711140000|2022-02-01 10:25:40|1132.7|1121.9|1132.69|1121.89|1132.7|1121.9|1132.69|1121.89|2
1643711150000|2022-02-01 10:25:50|1132.3|1121.5|1132.3|1121.5|1132.3|1121.5|1132.3|1121.5|1
1643711160000|2022-02-01 10:26:00|1132.05|1121.25|1132.05|1121.25|1132.05|1121.25|1132.05|1121.25|1
1643711170000|2022-02-01 10:26:10|1131.9|1121.1|1131.9|1121.1|1131.9|1121.1|1131.9|1121.1|1
1643711180000|2022-02-01 10:26:20|1132.1|1121.3|1132.1|1121.3|1132.1|1121.3|1132.1|1121.3|1
1643711190000|2022-02-01 10:26:30|1132|1121.2|1132|1121.2|1132|1121.2|1132|1121.2|1
1643711200000|2022-02-01 10:26:40|1132.15|1121.35|1132.77|1121.97|1132.77|1121.97|1132.15|1121.35|3
1643711210000|2022-02-01 10:26:50|1132.83|1122.03|1132.86|1122.06|1132.86|1122.06|1132.83|1122.03|2
1643711220000|2022-02-01 10:27:00|1132.83|1122.03|1132.83|1122.03|1132.83|1122.03|1132.83|1122.03|1
1643711230000|2022-02-01 10:27:10|1132.77|1121.97|1132.77|1121.97|1132.77|1121.97|1132.77|1121.97|1
1643711250000|2022-02-01 10:27:30|1132.27|1121.47|1131.9|1121.1|1132.27|1121.47|1131.9|1121.1|2
1643711260000|2022-02-01 10:27:40|1132|1121.2|1131.9|1121.1|1132|1121.2|1131.9|1121.1|2
1643711270000|2022-02-01 10:27:50|1131.51|1120.71|1131.51|1120.71|1131.9|1121.1|1131.5|1120.7|5
1643711280000|2022-02-01 10:28:00|1131.15|1120.35|1131.75|1120.95|1131.75|1120.95|1131.15|1120.35|3
1643711290000|2022-02-01 10:28:10|1131.85|1121.05|1131.85|1121.05|1131.85|1121.05|1131.85|1121.05|1
1643711300000|2022-02-01 10:28:20|1131.9|1121.1|1132.53|1121.73|1132.62|1121.82|1131.9|1121.1|3
1643711310000|2022-02-01 10:28:30|1132.66|1121.86|1132.77|1121.97|1132.77|1121.97|1132.51|1121.71|3
1643711320000|2022-02-01 10:28:40|1132.8|1122|1132.8|1122|1132.8|1122|1132.8|1122|1
1643711330000|2022-02-01 10:28:50|1132.9|1122.1|1133.37|1122.57|1133.76|1122.96|1132.9|1122.1|12
1643711340000|2022-02-01 10:29:00|1133.36|1122.56|1132.96|1122.16|1133.36|1122.56|1132.96|1122.16|3
1643711350000|2022-02-01 10:29:10|1132.9|1122.1|1133.67|1122.87|1133.71|1122.91|1132.9|1122.1|8
1643711360000|2022-02-01 10:29:20|1133.75|1122.95|1132.9|1122.1|1133.8|1123|1132.9|1122.1|6
1643711370000|2022-02-01 10:29:30|1132.65|1121.85|1132.7|1121.9|1132.7|1121.9|1132.65|1121.85|2
1643711380000|2022-02-01 10:29:40|1132.85|1122.05|1132.85|1122.05|1132.85|1122.05|1132.85|1122.05|1
1643711390000|2022-02-01 10:29:50|1132.9|1122.1|1132.9|1122.1|1132.9|1122.1|1132.9|1122.1|1
1643711400000|2022-02-01 10:30:00|1132.05|1121.25|1131.9|1121.1|1132.05|1121.25|1131.9|1121.1|2
1643711410000|2022-02-01 10:30:10|1131.25|1120.45|1130.9|1120.1|1131.4|1120.6|1130.9|1120.1|9
1643711430000|2022-02-01 10:30:30|1131.4|1120.6|1131.82|1121.02|1131.82|1121.02|1131.4|1120.6|3
1643711440000|2022-02-01 10:30:40|1131.83|1121.03|1132.85|1122.05|1132.85|1122.05|1131.83|1121.03|7
1643711460000|2022-02-01 10:31:00|1132.9|1122.1|1133.61|1122.81|1133.61|1122.81|1132.9|1122.1|4
1643711470000|2022-02-01 10:31:10|1133.7|1122.9|1134.64|1123.84|1134.64|1123.84|1133.7|1122.9|7
1643711480000|2022-02-01 10:31:20|1134.75|1123.95|1134.9|1124.1|1134.9|1124.1|1134.75|1123.95|3
1643711490000|2022-02-01 10:31:30|1135.4|1124.6|1135.8|1125|1135.8|1125|1135.4|1124.6|2
1643711500000|2022-02-01 10:31:40|1135.9|1125.1|1135.4|1124.6|1135.9|1125.1|1135.4|1124.6|5
1643711510000|2022-02-01 10:31:50|1134.95|1124.15|1134.95|1124.15|1134.95|1124.15|1134.95|1124.15|1
1643711530000|2022-02-01 10:32:10|1135.1|1124.3|1135.39|1124.59|1135.39|1124.59|1134.95|1124.15|5
1643711540000|2022-02-01 10:32:20|1135.61|1124.81|1135.61|1124.81|1135.61|1124.81|1135.61|1124.81|1
1643711550000|2022-02-01 10:32:30|1135.66|1124.86|1135.42|1124.62|1135.66|1124.86|1135.42|1124.62|2
1643711560000|2022-02-01 10:32:40|1135.32|1124.52|1135.67|1124.87|1135.67|1124.87|1135.32|1124.52|2
1643711590000|2022-02-01 10:33:10|1135.71|1124.91|1135.62|1124.82|1135.71|1124.91|1135.62|1124.82|2
1643711600000|2022-02-01 10:33:20|1135.32|1124.52|1135.32|1124.52|1135.42|1124.62|1135.32|1124.52|3
1643711610000|2022-02-01 10:33:30|1135.42|1124.62|1135.05|1124.25|1135.42|1124.62|1135.05|1124.25|3
1643711620000|2022-02-01 10:33:40|1135|1124.2|1135|1124.2|1135|1124.2|1135|1124.2|1
1643711630000|2022-02-01 10:33:50|1135.32|1124.52|1135.2|1124.4|1135.32|1124.52|1135.2|1124.4|2
1643711640000|2022-02-01 10:34:00|1135.61|1124.81|1135.72|1124.92|1135.72|1124.92|1135.61|1124.81|3
1643711650000|2022-02-01 10:34:10|1135.79|1124.99|1135.79|1124.99|1135.79|1124.99|1135.79|1124.99|1
1643711660000|2022-02-01 10:34:20|1135.88|1125.08|1136.85|1126.05|1136.85|1126.05|1135.88|1125.08|5
1643711670000|2022-02-01 10:34:30|1136.9|1126.1|1136.9|1126.1|1136.9|1126.1|1136.9|1126.1|1
1643711680000|2022-02-01 10:34:40|1136.75|1125.95|1136.61|1125.81|1136.75|1125.95|1136.61|1125.81|2
1643711700000|2022-02-01 10:35:00|1135.9|1125.1|1135.9|1125.1|1135.9|1125.1|1135.9|1125.1|1
1643711720000|2022-02-01 10:35:20|1135.89|1125.09|1135.47|1124.67|1135.89|1125.09|1135.47|1124.67|2
1643711730000|2022-02-01 10:35:30|1135.05|1124.25|1135.05|1124.25|1135.05|1124.25|1135.05|1124.25|1
1643711740000|2022-02-01 10:35:40|1134.9|1124.1|1134.9|1124.1|1134.9|1124.1|1134.9|1124.1|1
1643711750000|2022-02-01 10:35:50|1135|1124.2|1135|1124.2|1135|1124.2|1135|1124.2|1
1643711760000|2022-02-01 10:36:00|1135.05|1124.25|1133.9|1123.1|1135.05|1124.25|1133.9|1123.1|5
1643711780000|2022-02-01 10:36:20|1134.05|1123.25|1134.74|1123.94|1134.74|1123.94|1134.05|1123.25|4
1643711790000|2022-02-01 10:36:30|1134.9|1124.1|1134.4|1123.6|1134.9|1124.1|1133.9|1123.1|6
1643711800000|2022-02-01 10:36:40|1134.68|1123.88|1134.28|1123.48|1134.68|1123.88|1134.28|1123.48|4
1643711810000|2022-02-01 10:36:50|1134.05|1123.25|1134.05|1123.25|1134.05|1123.25|1134.05|1123.25|1
1643711820000|2022-02-01 10:37:00|1133.95|1123.15|1134.21|1123.41|1134.43|1123.63|1133.95|1123.15|5
1643711830000|2022-02-01 10:37:10|1134.71|1123.91|1134.71|1123.91|1134.71|1123.91|1134.71|1123.91|1
1643711840000|2022-02-01 10:37:20|1134.68|1123.88|1134.23|1123.43|1134.68|1123.88|1134.23|1123.43|3
1643711850000|2022-02-01 10:37:30|1134.57|1123.77|1134.68|1123.88|1134.68|1123.88|1134.57|1123.77|3
1643711860000|2022-02-01 10:37:40|1134.7|1123.9|1134.9|1124.1|1134.9|1124.1|1134.68|1123.88|4
1643711870000|2022-02-01 10:37:50|1134.78|1123.98|1134.68|1123.88|1134.78|1123.98|1134.68|1123.88|3
1643711880000|2022-02-01 10:38:00|1134.23|1123.43|1134.1|1123.3|1134.23|1123.43|1134.1|1123.3|3
1643711910000|2022-02-01 10:38:30|1134|1123.2|1134|1123.2|1134|1123.2|1134|1123.2|1
1643711930000|2022-02-01 10:38:50|1134.1|1123.3|1134.71|1123.91|1134.71|1123.91|1134.1|1123.3|3
1643711940000|2022-02-01 10:39:00|1134.72|1123.92|1134.75|1123.95|1134.86|1124.06|1134.72|1123.92|3
1643711960000|2022-02-01 10:39:20|1134.74|1123.94|1134.9|1124.1|1134.9|1124.1|1134.74|1123.94|3
1643711970000|2022-02-01 10:39:30|1135.05|1124.25|1135.05|1124.25|1135.05|1124.25|1135.05|1124.25|1
1643711980000|2022-02-01 10:39:40|1135.1|1124.3|1135.1|1124.3|1135.1|1124.3|1135.1|1124.3|1
1643712000000|2022-02-01 10:40:00|1134.9|1124.1|1134.8|1124|1134.9|1124.1|1134.8|1124|2
1643712010000|2022-02-01 10:40:10|1134.3|1123.5|1134.9|1124.1|1134.9|1124.1|1134.3|1123.5|3
1643712020000|2022-02-01 10:40:20|1135|1124.2|1135|1124.2|1135|1124.2|1135|1124.2|1
1643712030000|2022-02-01 10:40:30|1134.9|1124.1|1134.8|1124|1134.9|1124.1|1134.8|1124|2
1643712040000|2022-02-01 10:40:40|1134.2|1123.4|1134.2|1123.4|1134.2|1123.4|1134.2|1123.4|1
1643712050000|2022-02-01 10:40:50|1133.9|1123.1|1133.9|1123.1|1133.9|1123.1|1133.9|1123.1|1
1643712090000|2022-02-01 10:41:30|1134.02|1123.22|1134.66|1123.86|1134.66|1123.86|1134.02|1123.22|5
1643712100000|2022-02-01 10:41:40|1134.67|1123.87|1134.66|1123.86|1134.81|1124.01|1134.59|1123.79|4
1643712110000|2022-02-01 10:41:50|1134.53|1123.73|1134.8|1124|1134.8|1124|1134.53|1123.73|3
1643712120000|2022-02-01 10:42:00|1134.9|1124.1|1134.9|1124.1|1134.9|1124.1|1134.9|1124.1|1
1643712130000|2022-02-01 10:42:10|1134.95|1124.15|1135.76|1124.96|1135.76|1124.96|1134.9|1124.1|4
1643712140000|2022-02-01 10:42:20|1135.11|1124.31|1134.7|1123.9|1135.61|1124.81|1134.7|1123.9|8
1643712150000|2022-02-01 10:42:30|1134.2|1123.4|1134.2|1123.4|1134.2|1123.4|1134.2|1123.4|1
1643712160000|2022-02-01 10:42:40|1134.15|1123.35|1134.9|1124.1|1134.9|1124.1|1134.15|1123.35|4
1643712170000|2022-02-01 10:42:50|1134.95|1124.15|1135.73|1124.93|1135.73|1124.93|1134.95|1124.15|5
1643712180000|2022-02-01 10:43:00|1135.63|1124.83|1135.9|1125.1|1135.9|1125.1|1135.63|1124.83|4
1643712190000|2022-02-01 10:43:10|1135.8|1125|1135.8|1125|1135.8|1125|1135.8|1125|1
1643712200000|2022-02-01 10:43:20|1135.9|1125.1|1135.9|1125.1|1135.92|1125.12|1135.9|1125.1|3
1643712210000|2022-02-01 10:43:30|1135.81|1125.01|1134.95|1124.15|1135.81|1125.01|1134.95|1124.15|4
1643712240000|2022-02-01 10:44:00|1134.9|1124.1|1134.9|1124.1|1134.9|1124.1|1134.9|1124.1|1
1643712250000|2022-02-01 10:44:10|1134.85|1124.05|1134.85|1124.05|1134.85|1124.05|1134.85|1124.05|1
1643712270000|2022-02-01 10:44:30|1134.9|1124.1|1134.9|1124.1|1134.9|1124.1|1134.9|1124.1|1
1643712300000|2022-02-01 10:45:00|1134.98|1124.18|1134.98|1124.18|1134.98|1124.18|1134.98|1124.18|1
1643712310000|2022-02-01 10:45:10|1135.6|1124.8|1135.76|1124.96|1135.76|1124.96|1135.6|1124.8|3
1643712330000|2022-02-01 10:45:30|1135.9|1125.1|1135.9|1125.1|1135.9|1125.1|1135.9|1125.1|1
1643712340000|2022-02-01 10:45:40|1136.15|1125.35|1136.7|1125.9|1136.7|1125.9|1136.15|1125.35|2
1643712350000|2022-02-01 10:45:50|1136.9|1126.1|1136.52|1125.72|1136.9|1126.1|1136.52|1125.72|4
1643712360000|2022-02-01 10:46:00|1136.15|1125.35|1136.15|1125.35|1136.15|1125.35|1136.15|1125.35|1
1643712390000|2022-02-01 10:46:30|1136.1|1125.3|1136.1|1125.3|1136.1|1125.3|1136.1|1125.3|1
1643712420000|2022-02-01 10:47:00|1136.31|1125.51|1136.31|1125.51|1136.47|1125.67|1136.31|1125.51|3
1643712430000|2022-02-01 10:47:10|1136.15|1125.35|1136.31|1125.51|1136.31|1125.51|1136.15|1125.35|2
1643712450000|2022-02-01 10:47:30|1136.15|1125.35|1136.15|1125.35|1136.15|1125.35|1136.15|1125.35|1
1643712460000|2022-02-01 10:47:40|1136.05|1125.25|1136.05|1125.25|1136.05|1125.25|1136.05|1125.25|1
1643712480000|2022-02-01 10:48:00|1135.9|1125.1|1135.9|1125.1|1135.9|1125.1|1135.55|1124.75|4
1643712490000|2022-02-01 10:48:10|1136.31|1125.51|1136.2|1125.4|1136.81|1126.01|1136.2|1125.4|6
1643712500000|2022-02-01 10:48:20|1136|1125.2|1136|1125.2|1136|1125.2|1136|1125.2|1
1643712510000|2022-02-01 10:48:30|1136.2|1125.4|1136.31|1125.51|1136.31|1125.51|1136.2|1125.4|2
1643712520000|2022-02-01 10:48:40|1136.3|1125.5|1136.3|1125.5|1136.3|1125.5|1136.3|1125.5|1
1643712530000|2022-02-01 10:48:50|1136.31|1125.51|1135.9|1125.1|1136.31|1125.51|1135.9|1125.1|3
1643712540000|2022-02-01 10:49:00|1135.57|1124.77|1135.57|1124.77|1135.57|1124.77|1135.57|1124.77|1
1643712550000|2022-02-01 10:49:10|1135.52|1124.72|1135.06|1124.26|1135.53|1124.73|1135|1124.2|9
1643712560000|2022-02-01 10:49:20|1135.07|1124.27|1134.9|1124.1|1135.07|1124.27|1134.9|1124.1|5
1643712580000|2022-02-01 10:49:40|1135.1|1124.3|1134|1123.2|1135.1|1124.3|1134|1123.2|5
1643712590000|2022-02-01 10:49:50|1133.9|1123.1|1133.9|1123.1|1133.9|1123.1|1133.9|1123.1|1
1643712600000|2022-02-01 10:50:00|1134.4|1123.6|1134.4|1123.6|1134.4|1123.6|1134.4|1123.6|1
1643712610000|2022-02-01 10:50:10|1134.8|1124|1134.85|1124.05|1134.85|1124.05|1134.7|1123.9|3
1643712620000|2022-02-01 10:50:20|1134.9|1124.1|1134.9|1124.1|1134.9|1124.1|1134.9|1124.1|1
1643712660000|2022-02-01 10:51:00|1134.7|1123.9|1134.7|1123.9|1134.7|1123.9|1134.7|1123.9|1
1643712700000|2022-02-01 10:51:40|1134.8|1124|1134.35|1123.55|1134.8|1124|1134.35|1123.55|4
1643712710000|2022-02-01 10:51:50|1134.8|1124|1134.8|1124|1134.8|1124|1134.8|1124|1
1643712720000|2022-02-01 10:52:00|1134.4|1123.6|1133.9|1123.1|1134.4|1123.6|1133.9|1123.1|2
1643712740000|2022-02-01 10:52:20|1133.84|1123.04|1130.9|1120.1|1133.9|1123.1|1130.9|1120.1|13
1643712750000|2022-02-01 10:52:30|1130.75|1119.95|1130.07|1119.27|1130.9|1120.1|1130.07|1119.27|5
1643712760000|2022-02-01 10:52:40|1130.26|1119.46|1130.48|1119.68|1130.48|1119.68|1130.26|1119.46|4
1643712780000|2022-02-01 10:53:00|1130.76|1119.96|1129.9|1119.1|1130.76|1119.96|1129.9|1119.1|4
1643712790000|2022-02-01 10:53:10|1129.96|1119.16|1130.49|1119.69|1130.63|1119.83|1129.96|1119.16|5
1643712800000|2022-02-01 10:53:20|1130.2|1119.4|1130.83|1120.03|1130.83|1120.03|1130.2|1119.4|4
1643712810000|2022-02-01 10:53:30|1130.85|1120.05|1131.25|1120.45|1131.25|1120.45|1130.85|1120.05|4
1643712820000|2022-02-01 10:53:40|1130.99|1120.19|1131.2|1120.4|1131.2|1120.4|1130.99|1120.19|2
1643712830000|2022-02-01 10:53:50|1130.99|1120.19|1131.61|1120.81|1131.85|1121.05|1130.99|1120.19|4
1643712840000|2022-02-01 10:54:00|1130.95|1120.15|1130.9|1120.1|1130.95|1120.15|1130.9|1120.1|2
1643712860000|2022-02-01 10:54:20|1131|1120.2|1131|1120.2|1131|1120.2|1131|1120.2|1
1643712870000|2022-02-01 10:54:30|1131.04|1120.24|1131.81|1121.01|1131.81|1121.01|1131.04|1120.24|5
1643712880000|2022-02-01 10:54:40|1131.56|1120.76|1131.49|1120.69|1131.56|1120.76|1131.36|1120.56|4
1643712890000|2022-02-01 10:54:50|1131.73|1120.93|1131.73|1120.93|1131.74|1120.94|1131.73|1120.93|3
1643712900000|2022-02-01 10:55:00|1131.48|1120.68|1130.9|1120.1|1131.48|1120.68|1130.9|1120.1|6
1643712910000|2022-02-01 10:55:10|1131.15|1120.35|1131.71|1120.91|1131.71|1120.91|1131.15|1120.35|4
1643712920000|2022-02-01 10:55:20|1131.72|1120.92|1131.9|1121.1|1131.9|1121.1|1131.46|1120.66|6
1643712930000|2022-02-01 10:55:30|1131.74|1120.94|1131.85|1121.05|1131.9|1121.1|1131.74|1120.94|3
1643712940000|2022-02-01 10:55:40|1131.71|1120.91|1131.71|1120.91|1131.71|1120.91|1131.71|1120.91|1
1643712960000|2022-02-01 10:56:00|1131.9|1121.1|1132.03|1121.23|1132.03|1121.23|1131.9|1121.1|4
1643712970000|2022-02-01 10:56:10|1131.9|1121.1|1132.87|1122.07|1132.87|1122.07|1131.9|1121.1|5
1643712980000|2022-02-01 10:56:20|1132.9|1122.1|1132.9|1122.1|1132.9|1122.1|1132.9|1122.1|1
1643713000000|2022-02-01 10:56:40|1132.73|1121.93|1132.4|1121.6|1132.73|1121.93|1132.4|1121.6|3
1643713010000|2022-02-01 10:56:50|1131.9|1121.1|1132.39|1121.59|1132.5|1121.7|1131.9|1121.1|8
1643713020000|2022-02-01 10:57:00|1132.4|1121.6|1132.8|1122|1132.8|1122|1132.4|1121.6|5
1643713030000|2022-02-01 10:57:10|1132.9|1122.1|1132.8|1122|1132.9|1122.1|1132.8|1122|3
1643713040000|2022-02-01 10:57:20|1132.1|1121.3|1132.7|1121.9|1132.8|1122|1132.1|1121.3|7
1643713050000|2022-02-01 10:57:30|1132.8|1122|1133.83|1123.03|1133.83|1123.03|1132.8|1122|7
1643713060000|2022-02-01 10:57:40|1133.84|1123.04|1133.84|1123.04|1133.84|1123.04|1133.84|1123.04|1
1643713070000|2022-02-01 10:57:50|1133.89|1123.09|1134.6|1123.8|1134.6|1123.8|1133.89|1123.09|6
1643713080000|2022-02-01 10:58:00|1134.54|1123.74|1134.04|1123.24|1134.54|1123.74|1134.04|1123.24|2
1643713090000|2022-02-01 10:58:10|1133.9|1123.1|1134.55|1123.75|1134.55|1123.75|1133.9|1123.1|3
1643713100000|2022-02-01 10:58:20|1134.66|1123.86|1134.9|1124.1|1134.9|1124.1|1134.66|1123.86|2
1643713120000|2022-02-01 10:58:40|1134.05|1123.25|1134.55|1123.75|1134.55|1123.75|1134.05|1123.25|2
1643713130000|2022-02-01 10:58:50|1134.9|1124.1|1134.45|1123.65|1134.9|1124.1|1134.45|1123.65|3
1643713140000|2022-02-01 10:59:00|1134.9|1124.1|1134.9|1124.1|1134.9|1124.1|1134.75|1123.95|3
1643713160000|2022-02-01 10:59:20|1135|1124.2|1134.45|1123.65|1135|1124.2|1134.45|1123.65|3
1643713170000|2022-02-01 10:59:30|1134.1|1123.3|1134.9|1124.1|1134.9|1124.1|1134.1|1123.3|5
1643713180000|2022-02-01 10:59:40|1135.05|1124.25|1135.05|1124.25|1135.05|1124.25|1135.05|1124.25|1
1643713190000|2022-02-01 10:59:50|1134.9|1124.1|1134.4|1123.6|1134.9|1124.1|1134.4|1123.6|2
1643713200000|2022-02-01 11:00:00|1134.69|1123.89|1134.9|1124.1|1134.9|1124.1|1134.69|1123.89|2
1643713210000|2022-02-01 11:00:10|1135.1|1124.3|1135.1|1124.3|1135.1|1124.3|1135.1|1124.3|1
1643713220000|2022-02-01 11:00:20|1134.9|1124.1|1133.9|1123.1|1134.9|1124.1|1133.9|1123.1|4
1643713230000|2022-02-01 11:00:30|1133.74|1122.94|1132.4|1121.6|1133.9|1123.1|1132.05|1121.25|8
1643713240000|2022-02-01 11:00:40|1131.9|1121.1|1132.06|1121.26|1132.56|1121.76|1131.9|1121.1|5
1643713250000|2022-02-01 11:00:50|1131.9|1121.1|1131.9|1121.1|1131.9|1121.1|1131.6|1120.8|3
1643713260000|2022-02-01 11:01:00|1132.55|1121.75|1132.55|1121.75|1132.55|1121.75|1132.55|1121.75|1
1643713270000|2022-02-01 11:01:10|1132.56|1121.76|1131.96|1121.16|1132.75|1121.95|1131.96|1121.16|16
1643713280000|2022-02-01 11:01:20|1132.06|1121.26|1132.06|1121.26|1132.06|1121.26|1132.06|1121.26|1
1643713290000|2022-02-01 11:01:30|1131.96|1121.16|1131.95|1121.15|1131.96|1121.16|1131.9|1121.1|3
1643713310000|2022-02-01 11:01:50|1131.9|1121.1|1131.9|1121.1|1131.9|1121.1|1131.9|1121.1|1
1643713320000|2022-02-01 11:02:00|1131.15|1120.35|1132.06|1121.26|1132.06|1121.26|1131.15|1120.35|7
1643713340000|2022-02-01 11:02:20|1132.56|1121.76|1132.56|1121.76|1132.56|1121.76|1132.56|1121.76|1
1643713350000|2022-02-01 11:02:30|1132.77|1121.97|1133.6|1122.8|1133.6|1122.8|1132.73|1121.93|5
1643713360000|2022-02-01 11:02:40|1133.69|1122.89|1133.23|1122.43|1133.7|1122.9|1133.23|1122.43|5
1643713370000|2022-02-01 11:02:50|1133.58|1122.78|1133.8|1123|1133.8|1123|1133.18|1122.38|8
1643713380000|2022-02-01 11:03:00|1133.81|1123.01|1133.9|1123.1|1133.9|1123.1|1133.45|1122.65|6
1643713390000|2022-02-01 11:03:10|1133.7|1122.9|1133.25|1122.45|1133.7|1122.9|1133.25|1122.45|2
1643713400000|2022-02-01 11:03:20|1133.16|1122.36|1133.1|1122.3|1133.16|1122.36|1133.1|1122.3|2
1643713420000|2022-02-01 11:03:40|1132.95|1122.15|1133.25|1122.45|1133.25|1122.45|1132.95|1122.15|3
1643713430000|2022-02-01 11:03:50|1133.16|1122.36|1133.16|1122.36|1133.16|1122.36|1133.16|1122.36|1
1643713440000|2022-02-01 11:04:00|1133.05|1122.25|1133.05|1122.25|1133.05|1122.25|1133.05|1122.25|1
1643713470000|2022-02-01 11:04:30|1132.95|1122.15|1132.45|1121.65|1132.95|1122.15|1132.45|1121.65|3
1643713480000|2022-02-01 11:04:40|1131.95|1121.15|1131.9|1121.1|1131.95|1121.15|1131.9|1121.1|2
1643713500000|2022-02-01 11:05:00|1132.13|1121.33|1132.13|1121.33|1132.13|1121.33|1132.13|1121.33|1
1643713510000|2022-02-01 11:05:10|1132.35|1121.55|1131.9|1121.1|1132.4|1121.6|1131.9|1121.1|6
1643713520000|2022-02-01 11:05:20|1131.98|1121.18|1132.79|1121.99|1132.79|1121.99|1131.95|1121.15|5
1643713530000|2022-02-01 11:05:30|1132.9|1122.1|1132.9|1122.1|1132.9|1122.1|1132.9|1122.1|1
1643713560000|2022-02-01 11:06:00|1132.93|1122.13|1132.93|1122.13|1132.93|1122.13|1132.93|1122.13|1
1643713570000|2022-02-01 11:06:10|1133.18|1122.38|1134.77|1123.97|1134.77|1123.97|1133.15|1122.35|10
1643713580000|2022-02-01 11:06:20|1134.9|1124.1|1134.9|1124.1|1134.9|1124.1|1134.9|1124.1|1
1643713590000|2022-02-01 11:06:30|1134.74|1123.94|1133.49|1122.69|1134.75|1123.95|1133.49|1122.69|11
1643713600000|2022-02-01 11:06:40|1133.5|1122.7|1133.43|1122.63|1133.5|1122.7|1133.43|1122.63|2
1643713610000|2022-02-01 11:06:50|1132.93|1122.13|1132.93|1122.13|1132.93|1122.13|1132.93|1122.13|1
1643713620000|2022-02-01 11:07:00|1132.98|1122.18|1133.9|1123.1|1133.9|1123.1|1132.98|1122.18|6
1643713640000|2022-02-01 11:07:20|1133.94|1123.14|1136.41|1125.61|1136.41|1125.61|1133.94|1123.14|9
1643713650000|2022-02-01 11:07:30|1136.5|1125.7|1136.61|1125.81|1136.9|1126.1|1136.4|1125.6|6
1643713660000|2022-02-01 11:07:40|1136.4|1125.6|1136.9|1126.1|1136.9|1126.1|1136.4|1125.6|3
1643713670000|2022-02-01 11:07:50|1136.84|1126.04|1136.77|1125.97|1136.84|1126.04|1136.59|1125.79|4
1643713680000|2022-02-01 11:08:00|1136.75|1125.95|1136.85|1126.05|1136.9|1126.1|1136.75|1125.95|3
1643713700000|2022-02-01 11:08:20|1136.57|1125.77|1136.57|1125.77|1136.57|1125.77|1136.57|1125.77|1
1643713710000|2022-02-01 11:08:30|1136.05|1125.25|1136.9|1126.1|1136.9|1126.1|1136.05|1125.25|4
1643713720000|2022-02-01 11:08:40|1137.15|1126.35|1137.15|1126.35|1137.15|1126.35|1137.15|1126.35|1
1643713740000|2022-02-01 11:09:00|1136.9|1126.1|1136.9|1126.1|1136.9|1126.1|1136.65|1125.85|3
1643713750000|2022-02-01 11:09:10|1136.85|1126.05|1136.07|1125.27|1136.85|1126.05|1135.95|1125.15|4
1643713770000|2022-02-01 11:09:30|1135.9|1125.1|1136.22|1125.42|1136.22|1125.42|1135.9|1125.1|4
1643713790000|2022-02-01 11:09:50|1136.72|1125.92|1136.85|1126.05|1136.85|1126.05|1136.72|1125.92|2
1643713800000|2022-02-01 11:10:00|1136.9|1126.1|1136.9|1126.1|1136.9|1126.1|1136.9|1126.1|1
1643713810000|2022-02-01 11:10:10|1137.62|1126.82|1137.78|1126.98|1137.99|1127.19|1137.62|1126.82|10
1643713820000|2022-02-01 11:10:20|1137.7|1126.9|1137.8|1127|1137.8|1127|1137.65|1126.85|5
1643713830000|2022-02-01 11:10:30|1137.7|1126.9|1137.56|1126.76|1137.7|1126.9|1137.55|1126.75|3
1643713840000|2022-02-01 11:10:40|1137.5|1126.7|1137.4|1126.6|1137.9|1127.1|1137.16|1126.36|4
1643713850000|2022-02-01 11:10:50|1137.24|1126.44|1137.4|1126.6|1137.4|1126.6|1137.24|1126.44|2
1643713860000|2022-02-01 11:11:00|1137.82|1127.02|1137.4|1126.6|1137.9|1127.1|1137.4|1126.6|7
1643713880000|2022-02-01 11:11:20|1137.62|1126.82|1137.62|1126.82|1137.62|1126.82|1137.62|1126.82|1
1643713890000|2022-02-01 11:11:30|1137.9|1127.1|1137.98|1127.18|1138.15|1127.35|1137.9|1127.1|11
1643713900000|2022-02-01 11:11:40|1137.9|1127.1|1137.9|1127.1|1137.9|1127.1|1137.9|1127.1|1
1643713910000|2022-02-01 11:11:50|1137.98|1127.18|1137.98|1127.18|1137.98|1127.18|1137.98|1127.18|1
1643713920000|2022-02-01 11:12:00|1137.9|1127.1|1137.9|1127.1|1137.9|1127.1|1137.9|1127.1|1
1643713930000|2022-02-01 11:12:10|1137.95|1127.15|1137.95|1127.15|1137.95|1127.15|1137.95|1127.15|1
1643713940000|2022-02-01 11:12:20|1137.9|1127.1|1137.9|1127.1|1137.9|1127.1|1137.9|1127.1|1
1643714000000|2022-02-01 11:13:20|1137.88|1127.08|1137.88|1127.08|1137.88|1127.08|1137.88|1127.08|1
1643714030000|2022-02-01 11:13:50|1137.89|1127.09|1137|1126.2|1137.89|1127.09|1137|1126.2|3
1643714050000|2022-02-01 11:14:10|1136.9|1126.1|1136.9|1126.1|1136.9|1126.1|1136.9|1126.1|1
1643714060000|2022-02-01 11:14:20|1135.89|1125.09|1135.9|1125.1|1135.9|1125.1|1135.82|1125.02|4
1643714070000|2022-02-01 11:14:30|1135.81|1125.01|1135.71|1124.91|1135.81|1125.01|1135.71|1124.91|2
1643714080000|2022-02-01 11:14:40|1135.9|1125.1|1135.9|1125.1|1135.9|1125.1|1135.9|1125.1|1
1643714090000|2022-02-01 11:14:50|1135.93|1125.13|1136.14|1125.34|1136.14|1125.34|1135.93|1125.13|2
1643714100000|2022-02-01 11:15:00|1136.15|1125.35|1135.9|1125.1|1136.15|1125.35|1135.9|1125.1|3
1643714130000|2022-02-01 11:15:30|1135.63|1124.83|1135.7|1124.9|1135.7|1124.9|1135.02|1124.22|5
1643714140000|2022-02-01 11:15:40|1135.87|1125.07|1135.9|1125.1|1135.9|1125.1|1135.87|1125.07|2
1643714150000|2022-02-01 11:15:50|1136.01|1125.21|1136.72|1125.92|1136.72|1125.92|1136.01|1125.21|4
1643714160000|2022-02-01 11:16:00|1136.9|1126.1|1137.78|1126.98|1137.9|1127.1|1136.9|1126.1|13
1643714170000|2022-02-01 11:16:10|1137.55|1126.75|1137.75|1126.95|1137.77|1126.97|1137.55|1126.75|5
1643714180000|2022-02-01 11:16:20|1137.85|1127.05|1138.13|1127.33|1138.13|1127.33|1137.85|1127.05|5
1643714190000|2022-02-01 11:16:30|1138.22|1127.42|1137.9|1127.1|1138.22|1127.42|1137.9|1127.1|3
1643714200000|2022-02-01 11:16:40|1138.02|1127.22|1138.13|1127.33|1138.37|1127.57|1138.02|1127.22|10
1643714210000|2022-02-01 11:16:50|1138.2|1127.4|1138.23|1127.43|1138.44|1127.64|1138.13|1127.33|10
1643714220000|2022-02-01 11:17:00|1138.32|1127.52|1138.3|1127.5|1138.59|1127.79|1138.3|1127.5|6
1643714230000|2022-02-01 11:17:10|1138.43|1127.63|1139.7|1128.9|1139.7|1128.9|1138.43|1127.63|9
1643714240000|2022-02-01 11:17:20|1139.64|1128.84|1139.87|1129.07|1139.87|1129.07|1138.9|1128.1|9
1643714250000|2022-02-01 11:17:30|1139.9|1129.1|1139.9|1129.1|1139.9|1129.1|1139.4|1128.6|4
1643714260000|2022-02-01 11:17:40|1139.85|1129.05|1139.9|1129.1|1139.9|1129.1|1139.85|1129.05|2
1643714270000|2022-02-01 11:17:50|1139.95|1129.15|1139.85|1129.05|1139.95|1129.15|1139.85|1129.05|3
1643714280000|2022-02-01 11:18:00|1139.9|1129.1|1140.77|1129.97|1140.77|1129.97|1139.9|1129.1|7
1643714290000|2022-02-01 11:18:10|1140.78|1129.98|1141.22|1130.42|1141.22|1130.42|1140.78|1129.98|4
1643714300000|2022-02-01 11:18:20|1141.3|1130.5|1141.9|1131.1|1141.9|1131.1|1141.3|1130.5|5
1643714310000|2022-02-01 11:18:30|1141.8|1131|1141.9|1131.1|1141.9|1131.1|1141.8|1131|2
1643714320000|2022-02-01 11:18:40|1141.7|1130.9|1140.9|1130.1|1141.7|1130.9|1140.9|1130.1|3
1643714330000|2022-02-01 11:18:50|1140.7|1129.9|1140.7|1129.9|1140.7|1129.9|1140.7|1129.9|1
1643714340000|2022-02-01 11:19:00|1140.74|1129.94|1140.89|1130.09|1140.89|1130.09|1140.7|1129.9|3
1643714350000|2022-02-01 11:19:10|1140.7|1129.9|1140.8|1130|1140.8|1130|1140.7|1129.9|2
1643714360000|2022-02-01 11:19:20|1140.73|1129.93|1139.9|1129.1|1140.73|1129.93|1139.85|1129.05|8
1643714380000|2022-02-01 11:19:40|1140|1129.2|1140.25|1129.45|1140.55|1129.75|1140|1129.2|4
1643714390000|2022-02-01 11:19:50|1139.9|1129.1|1139.9|1129.1|1139.9|1129.1|1139.9|1129.1|1
1643714400000|2022-02-01 11:20:00|1140.03|1129.23|1140.69|1129.89|1140.69|1129.89|1140.03|1129.23|4
1643714410000|2022-02-01 11:20:10|1140.63|1129.83|1140.89|1130.09|1140.89|1130.09|1140.63|1129.83|2
1643714420000|2022-02-01 11:20:20|1140.85|1130.05|1140.9|1130.1|1140.9|1130.1|1140.85|1130.05|2
1643714480000|2022-02-01 11:21:20|1140.8|1130|1140.17|1129.37|1140.8|1130|1140.17|1129.37|4
1643714490000|2022-02-01 11:21:30|1140.15|1129.35|1141.44|1130.64|1141.45|1130.65|1140.15|1129.35|10
1643714500000|2022-02-01 11:21:40|1141.3|1130.5|1141.85|1131.05|1141.85|1131.05|1141.3|1130.5|3
1643714510000|2022-02-01 11:21:50|1141.51|1130.71|1141.7|1130.9|1141.7|1130.9|1141.4|1130.6|6
1643714520000|2022-02-01 11:22:00|1141.8|1131|1141.86|1131.06|1141.86|1131.06|1141.8|1131|3
1643714530000|2022-02-01 11:22:10|1141.9|1131.1|1141.9|1131.1|1141.9|1131.1|1141.9|1131.1|1
1643714540000|2022-02-01 11:22:20|1141.88|1131.08|1141.86|1131.06|1141.88|1131.08|1141.86|1131.06|2
1643714550000|2022-02-01 11:22:30|1141.76|1130.96|1141.65|1130.85|1141.76|1130.96|1141.65|1130.85|3
1643714560000|2022-02-01 11:22:40|1141.86|1131.06|1141.86|1131.06|1141.86|1131.06|1141.86|1131.06|1
1643714580000|2022-02-01 11:23:00|1141.9|1131.1|1141.9|1131.1|1141.9|1131.1|1141.9|1131.1|1
1643714590000|2022-02-01 11:23:10|1141.88|1131.08|1141.88|1131.08|1141.88|1131.08|1141.51|1130.71|3
1643714600000|2022-02-01 11:23:20|1141.86|1131.06|1141.9|1131.1|1141.9|1131.1|1141.86|1131.06|3
1643714610000|2022-02-01 11:23:30|1141.8|1131|1141.1|1130.3|1141.8|1131|1141.1|1130.3|3
1643714620000|2022-02-01 11:23:40|1141.25|1130.45|1141.25|1130.45|1141.25|1130.45|1141.25|1130.45|1
1643714630000|2022-02-01 11:23:50|1141.05|1130.25|1141.05|1130.25|1141.05|1130.25|1141.05|1130.25|1
1643714640000|2022-02-01 11:24:00|1141.15|1130.35|1141.15|1130.35|1141.15|1130.35|1141.15|1130.35|1
1643714680000|2022-02-01 11:24:40|1141.2|1130.4|1141.2|1130.4|1141.2|1130.4|1141.2|1130.4|1
1643714700000|2022-02-01 11:25:00|1141.1|1130.3|1141.1|1130.3|1141.1|1130.3|1141.1|1130.3|1
1643714710000|2022-02-01 11:25:10|1141.27|1130.47|1141.74|1130.94|1141.74|1130.94|1141.27|1130.47|3
1643714720000|2022-02-01 11:25:20|1141.25|1130.45|1141.25|1130.45|1141.25|1130.45|1141.25|1130.45|1
1643714730000|2022-02-01 11:25:30|1141.15|1130.35|1141.22|1130.42|1141.91|1131.11|1141.15|1130.35|10
1643714740000|2022-02-01 11:25:40|1141.57|1130.77|1141.72|1130.92|1141.72|1130.92|1141.57|1130.77|2
1643714750000|2022-02-01 11:25:50|1141.7|1130.9|1141.29|1130.49|1141.7|1130.9|1141.29|1130.49|6
1643714760000|2022-02-01 11:26:00|1141.19|1130.39|1141.04|1130.24|1141.54|1130.74|1141.04|1130.24|5
1643714780000|2022-02-01 11:26:20|1141.06|1130.26|1141.56|1130.76|1141.56|1130.76|1141.06|1130.26|2
1643714790000|2022-02-01 11:26:30|1141.79|1130.99|1141.68|1130.88|1141.9|1131.1|1141.65|1130.85|5
1643714800000|2022-02-01 11:26:40|1141.63|1130.83|1141.13|1130.33|1141.63|1130.83|1141.13|1130.33|2
1643714810000|2022-02-01 11:26:50|1141.14|1130.34|1141.9|1131.1|1141.9|1131.1|1141.14|1130.34|4
1643714820000|2022-02-01 11:27:00|1141.83|1131.03|1141.62|1130.82|1141.83|1131.03|1141.62|1130.82|3
1643714830000|2022-02-01 11:27:10|1141.05|1130.25|1141.05|1130.25|1141.05|1130.25|1141.05|1130.25|1
1643714840000|2022-02-01 11:27:20|1140.95|1130.15|1140.8|1130|1140.95|1130.15|1140.3|1129.5|7
1643714850000|2022-02-01 11:27:30|1140.7|1129.9|1140.9|1130.1|1140.9|1130.1|1140.7|1129.9|2
1643714860000|2022-02-01 11:27:40|1140.45|1129.65|1140.9|1130.1|1140.9|1130.1|1140.45|1129.65|2
1643714880000|2022-02-01 11:28:00|1141.04|1130.24|1141.42|1130.62|1141.76|1130.96|1141.04|1130.24|7
1643714890000|2022-02-01 11:28:10|1141.37|1130.57|1141.8|1131|1141.8|1131|1141.12|1130.32|5
1643714910000|2022-02-01 11:28:30|1141.66|1130.86|1141.66|1130.86|1141.73|1130.93|1141.26|1130.46|4
1643714920000|2022-02-01 11:28:40|1141.6|1130.8|1141.9|1131.1|1141.9|1131.1|1141.6|1130.8|4
1643714930000|2022-02-01 11:28:50|1141.93|1131.13|1141.61|1130.81|1141.94|1131.14|1141.61|1130.81|7
1643714940000|2022-02-01 11:29:00|1141.9|1131.1|1141.86|1131.06|1141.9|1131.1|1141.55|1130.75|5
1643714950000|2022-02-01 11:29:10|1141.9|1131.1|1141.79|1130.99|1141.9|1131.1|1141.79|1130.99|2
1643714960000|2022-02-01 11:29:20|1141.8|1131|1141.72|1130.92|1141.8|1131|1141.72|1130.92|2
1643714970000|2022-02-01 11:29:30|1141.85|1131.05|1141.85|1131.05|1141.85|1131.05|1141.85|1131.05|1
1643714980000|2022-02-01 11:29:40|1141.9|1131.1|1141.9|1131.1|1141.9|1131.1|1141.9|1131.1|1
1643714990000|2022-02-01 11:29:50|1141.88|1131.08|1141.88|1131.08|1141.88|1131.08|1141.88|1131.08|1
1643715000000|2022-02-01 11:30:00|1141.8|1131|1141|1130.2|1141.85|1131.05|1141|1130.2|3
1643715060000|2022-02-01 11:31:00|1141.67|1130.87|1142.9|1132.1|1143.1|1132.3|1141.67|1130.87|7
1643715080000|2022-02-01 11:31:20|1142.7|1131.9|1142.7|1131.9|1142.7|1131.9|1142.7|1131.9|1
1643715090000|2022-02-01 11:31:30|1142.75|1131.95|1142.55|1131.75|1142.75|1131.95|1142.55|1131.75|2
1643715100000|2022-02-01 11:31:40|1142.65|1131.85|1142.9|1132.1|1142.9|1132.1|1142.65|1131.85|2
1643715110000|2022-02-01 11:31:50|1142.6|1131.8|1142.37|1131.57|1142.6|1131.8|1142.37|1131.57|3
1643715120000|2022-02-01 11:32:00|1142.17|1131.37|1142.17|1131.37|1142.17|1131.37|1142.17|1131.37|1
1643715130000|2022-02-01 11:32:10|1142|1131.2|1142|1131.2|1142|1131.2|1142|1131.2|1
1643715140000|2022-02-01 11:32:20|1142.1|1131.3|1141.75|1130.95|1142.1|1131.3|1141.75|1130.95|3
1643715150000|2022-02-01 11:32:30|1141.25|1130.45|1140.9|1130.1|1141.25|1130.45|1140.9|1130.1|2
1643715160000|2022-02-01 11:32:40|1141.03|1130.23|1142.75|1131.95|1142.75|1131.95|1141.03|1130.23|11
1643715180000|2022-02-01 11:33:00|1142.5|1131.7|1145.7|1134.9|1145.8|1135|1142.5|1131.7|7
1643715190000|2022-02-01 11:33:10|1145.81|1135.01|1145.86|1135.06|1145.86|1135.06|1145.81|1135.01|2
1643715200000|2022-02-01 11:33:20|1145.81|1135.01|1145.75|1134.95|1145.81|1135.01|1145.6|1134.8|3
1643715210000|2022-02-01 11:33:30|1145.29|1134.49|1147.33|1136.53|1147.33|1136.53|1145.29|1134.49|5
1643715220000|2022-02-01 11:33:40|1147.36|1136.56|1147.52|1136.72|1147.79|1136.99|1147.31|1136.51|19
1643715230000|2022-02-01 11:33:50|1147.47|1136.67|1146.85|1136.05|1147.47|1136.67|1146.72|1135.92|5
1643715240000|2022-02-01 11:34:00|1146.54|1135.74|1146.9|1136.1|1147.29|1136.49|1146.54|1135.74|8
1643715250000|2022-02-01 11:34:10|1146.98|1136.18|1146.98|1136.18|1146.98|1136.18|1146.98|1136.18|1
1643715270000|2022-02-01 11:34:30|1146.95|1136.15|1146.95|1136.15|1146.95|1136.15|1146.95|1136.15|1
1643715320000|2022-02-01 11:35:20|1147.05|1136.25|1147.05|1136.25|1147.05|1136.25|1147.05|1136.25|1
1643715330000|2022-02-01 11:35:30|1146.9|1136.1|1146.9|1136.1|1147|1136.2|1146.9|1136.1|3
1643715340000|2022-02-01 11:35:40|1146.8|1136|1146.9|1136.1|1146.9|1136.1|1146.8|1136|2
1643715350000|2022-02-01 11:35:50|1146.5|1135.7|1146.5|1135.7|1146.5|1135.7|1146.5|1135.7|1
1643715360000|2022-02-01 11:36:00|1146.73|1135.93|1146.28|1135.48|1146.73|1135.93|1146.15|1135.35|4
1643715370000|2022-02-01 11:36:10|1146.4|1135.6|1146.4|1135.6|1146.4|1135.6|1146.4|1135.6|1
1643715380000|2022-02-01 11:36:20|1146.9|1136.1|1146.9|1136.1|1146.9|1136.1|1146.9|1136.1|1
1643715390000|2022-02-01 11:36:30|1146.81|1136.01|1146.23|1135.43|1146.81|1136.01|1146.23|1135.43|3
1643715400000|2022-02-01 11:36:40|1145.9|1135.1|1145.9|1135.1|1145.9|1135.1|1145.9|1135.1|1
1643715420000|2022-02-01 11:37:00|1145.4|1134.6|1145.4|1134.6|1145.4|1134.6|1145.4|1134.6|1
1643715430000|2022-02-01 11:37:10|1145.75|1134.95|1145.75|1134.95|1145.75|1134.95|1145.75|1134.95|1
1643715440000|2022-02-01 11:37:20|1145.73|1134.93|1145.85|1135.05|1145.85|1135.05|1145.73|1134.93|2
1643715450000|2022-02-01 11:37:30|1145.93|1135.13|1146|1135.2|1146.17|1135.37|1145.93|1135.13|4
1643715460000|2022-02-01 11:37:40|1146.1|1135.3|1145.9|1135.1|1146.1|1135.3|1145.9|1135.1|5
1643715480000|2022-02-01 11:38:00|1145.85|1135.05|1145.85|1135.05|1145.85|1135.05|1145.85|1135.05|1
1643715490000|2022-02-01 11:38:10|1145.9|1135.1|1145.9|1135.1|1145.9|1135.1|1145.9|1135.1|1
1643715520000|2022-02-01 11:38:40|1145.7|1134.9|1145.7|1134.9|1145.7|1134.9|1145.7|1134.9|1
1643715540000|2022-02-01 11:39:00|1145.9|1135.1|1145.9|1135.1|1145.9|1135.1|1145.9|1135.1|1
1643715570000|2022-02-01 11:39:30|1145.82|1135.02|1145.82|1135.02|1145.82|1135.02|1145.82|1135.02|1
1643715580000|2022-02-01 11:39:40|1145.75|1134.95|1145.75|1134.95|1145.75|1134.95|1145.75|1134.95|1
1643715590000|2022-02-01 11:39:50|1145.8|1135|1145.8|1135|1145.8|1135|1145.8|1135|1
1643715600000|2022-02-01 11:40:00|1145.75|1134.95|1145.75|1134.95|1145.75|1134.95|1145.75|1134.95|1
1643715610000|2022-02-01 11:40:10|1145.8|1135|1145.8|1135|1145.8|1135|1145.8|1135|1
1643715650000|2022-02-01 11:40:50|1145.5|1134.7|1145|1134.2|1145.5|1134.7|1145|1134.2|2
1643715660000|2022-02-01 11:41:00|1145.07|1134.27|1144.9|1134.1|1145.07|1134.27|1144.56|1133.76|8
1643715680000|2022-02-01 11:41:20|1144.95|1134.15|1144.95|1134.15|1144.95|1134.15|1144.95|1134.15|1
1643715690000|2022-02-01 11:41:30|1144.9|1134.1|1144.9|1134.1|1144.9|1134.1|1144.9|1134.1|1
1643715750000|2022-02-01 11:42:30|1144.71|1133.91|1144.71|1133.91|1144.71|1133.91|1144.71|1133.91|1
1643715760000|2022-02-01 11:42:40|1144.47|1133.67|1144.47|1133.67|1144.47|1133.67|1144.47|1133.67|1
1643715770000|2022-02-01 11:42:50|1144.1|1133.3|1144.44|1133.64|1144.44|1133.64|1143.9|1133.1|10
1643715780000|2022-02-01 11:43:00|1144.51|1133.71|1143.9|1133.1|1144.51|1133.71|1143.9|1133.1|4
1643715790000|2022-02-01 11:43:10|1143.77|1132.97|1142.85|1132.05|1143.77|1132.97|1142.85|1132.05|4
1643715800000|2022-02-01 11:43:20|1142.7|1131.9|1141.8|1131|1142.7|1131.9|1141.8|1131|5
1643715810000|2022-02-01 11:43:30|1141.7|1130.9|1141.57|1130.77|1141.7|1130.9|1141.57|1130.77|2
1643715820000|2022-02-01 11:43:40|1141.62|1130.82|1141.35|1130.55|1141.75|1130.95|1141.35|1130.55|3
1643715830000|2022-02-01 11:43:50|1141.25|1130.45|1141.57|1130.77|1141.9|1131.1|1141.25|1130.45|6
1643715840000|2022-02-01 11:44:00|1141.58|1130.78|1141.8|1131|1142|1131.2|1141.58|1130.78|6
1643715850000|2022-02-01 11:44:10|1141.7|1130.9|1141.05|1130.25|1141.9|1131.1|1141.05|1130.25|5
1643715860000|2022-02-01 11:44:20|1140.9|1130.1|1140.9|1130.1|1140.9|1130.1|1140.9|1130.1|1
1643715870000|2022-02-01 11:44:30|1141.05|1130.25|1140.9|1130.1|1141.05|1130.25|1140.9|1130.1|2
1643715880000|2022-02-01 11:44:40|1140.76|1129.96|1140.9|1130.1|1140.9|1130.1|1140.57|1129.77|4
1643715890000|2022-02-01 11:44:50|1140.7|1129.9|1140.83|1130.03|1140.83|1130.03|1140.63|1129.83|4
1643715900000|2022-02-01 11:45:00|1140.7|1129.9|1140|1129.2|1140.7|1129.9|1140|1129.2|4
1643715910000|2022-02-01 11:45:10|1140.07|1129.27|1137.99|1127.19|1140.07|1129.27|1137.01|1126.21|10
1643715920000|2022-02-01 11:45:20|1137.56|1126.76|1138.7|1127.9|1138.7|1127.9|1137.47|1126.67|7
1643715930000|2022-02-01 11:45:30|1138.45|1127.65|1137.4|1126.6|1138.45|1127.65|1137.4|1126.6|6
1643715940000|2022-02-01 11:45:40|1136.95|1126.15|1136.95|1126.15|1136.95|1126.15|1136.95|1126.15|1
1643715950000|2022-02-01 11:45:50|1136.9|1126.1|1136.9|1126.1|1136.9|1126.1|1136.9|1126.1|1
1643715970000|2022-02-01 11:46:10|1136.7|1125.9|1136.7|1125.9|1136.7|1125.9|1136.7|1125.9|1
1643715990000|2022-02-01 11:46:30|1136.83|1126.03|1137.1|1126.3|1137.1|1126.3|1136.7|1125.9|8
1643716000000|2022-02-01 11:46:40|1137.05|1126.25|1137.05|1126.25|1137.05|1126.25|1137.05|1126.25|1
1643716020000|2022-02-01 11:47:00|1137.3|1126.5|1137.3|1126.5|1137.3|1126.5|1137.3|1126.5|1
1643716040000|2022-02-01 11:47:20|1137.01|1126.21|1137.01|1126.21|1137.13|1126.33|1136.98|1126.18|5
1643716050000|2022-02-01 11:47:30|1137.15|1126.35|1136.97|1126.17|1137.15|1126.35|1136.89|1126.09|4
1643716060000|2022-02-01 11:47:40|1136.05|1125.25|1136.9|1126.1|1136.9|1126.1|1136.05|1125.25|3
1643716070000|2022-02-01 11:47:50|1136.65|1125.85|1135.9|1125.1|1136.65|1125.85|1135.9|1125.1|3
1643716080000|2022-02-01 11:48:00|1135.65|1124.85|1135.65|1124.85|1135.65|1124.85|1135.65|1124.85|1
1643716100000|2022-02-01 11:48:20|1135.76|1124.96|1136.65|1125.85|1136.8|1126|1135.76|1124.96|7
1643716110000|2022-02-01 11:48:30|1136.15|1125.35|1136.15|1125.35|1136.15|1125.35|1136.15|1125.35|1
1643716120000|2022-02-01 11:48:40|1135.9|1125.1|1136.65|1125.85|1136.65|1125.85|1135.2|1124.4|6
1643716130000|2022-02-01 11:48:50|1136.74|1125.94|1136.75|1125.95|1136.75|1125.95|1136.74|1125.94|2
1643716140000|2022-02-01 11:49:00|1136.8|1126|1136.85|1126.05|1136.87|1126.07|1136.8|1126|3
1643716150000|2022-02-01 11:49:10|1136.75|1125.95|1136.75|1125.95|1136.75|1125.95|1136.75|1125.95|1
1643716160000|2022-02-01 11:49:20|1136.9|1126.1|1137.81|1127.01|1137.81|1127.01|1136.9|1126.1|6
1643716170000|2022-02-01 11:49:30|1137.67|1126.87|1136.9|1126.1|1137.7|1126.9|1136.9|1126.1|4
1643716180000|2022-02-01 11:49:40|1136.8|1126|1136.75|1125.95|1136.8|1126|1136.75|1125.95|2
1643716190000|2022-02-01 11:49:50|1136.65|1125.85|1136.53|1125.73|1136.65|1125.85|1136.15|1125.35|5
1643716200000|2022-02-01 11:50:00|1136.65|1125.85|1136.8|1126|1136.8|1126|1136.55|1125.75|6
1643716210000|2022-02-01 11:50:10|1136.6|1125.8|1136.4|1125.6|1136.6|1125.8|1136.4|1125.6|2
1643716220000|2022-02-01 11:50:20|1136.65|1125.85|1136.76|1125.96|1136.76|1125.96|1136.57|1125.77|4
1643716230000|2022-02-01 11:50:30|1136.9|1126.1|1136.65|1125.85|1136.9|1126.1|1136.65|1125.85|2
1643716240000|2022-02-01 11:50:40|1136.57|1125.77|1136.15|1125.35|1136.57|1125.77|1136.15|1125.35|2
1643716250000|2022-02-01 11:50:50|1136.53|1125.73|1136.03|1125.23|1136.53|1125.73|1136.03|1125.23|4
1643716260000|2022-02-01 11:51:00|1136.4|1125.6|1136.28|1125.48|1136.4|1125.6|1136.03|1125.23|4
1643716270000|2022-02-01 11:51:10|1136.35|1125.55|1136.78|1125.98|1136.78|1125.98|1136.35|1125.55|5
1643716280000|2022-02-01 11:51:20|1136.8|1126|1136.8|1126|1136.8|1126|1136.8|1126|1
1643716290000|2022-02-01 11:51:30|1136.65|1125.85|1136.15|1125.35|1136.65|1125.85|1136.07|1125.27|10
1643716300000|2022-02-01 11:51:40|1135.93|1125.13|1136.65|1125.85|1136.65|1125.85|1135.93|1125.13|4
1643716310000|2022-02-01 11:51:50|1136.51|1125.71|1136.65|1125.85|1136.65|1125.85|1136.51|1125.71|2
1643716320000|2022-02-01 11:52:00|1136.53|1125.73|1136.64|1125.84|1136.64|1125.84|1136.51|1125.71|4
1643716330000|2022-02-01 11:52:10|1136.8|1126|1136.66|1125.86|1136.8|1126|1136.66|1125.86|2
1643716340000|2022-02-01 11:52:20|1136.75|1125.95|1136.75|1125.95|1136.75|1125.95|1136.75|1125.95|1
1643716360000|2022-02-01 11:52:40|1136.85|1126.05|1136.85|1126.05|1136.85|1126.05|1136.85|1126.05|1
1643716380000|2022-02-01 11:53:00|1136.9|1126.1|1136.9|1126.1|1136.9|1126.1|1136.9|1126.1|1
1643716390000|2022-02-01 11:53:10|1136.85|1126.05|1136.85|1126.05|1136.85|1126.05|1136.85|1126.05|1
1643716400000|2022-02-01 11:53:20|1136.7|1125.9|1136.32|1125.52|1136.7|1125.9|1136.32|1125.52|2
1643716410000|2022-02-01 11:53:30|1136|1125.2|1136|1125.2|1136|1125.2|1136|1125.2|1
1643716440000|2022-02-01 11:54:00|1135.95|1125.15|1136.67|1125.87|1136.67|1125.87|1135.95|1125.15|3
1643716450000|2022-02-01 11:54:10|1136.78|1125.98|1136.78|1125.98|1136.78|1125.98|1136.67|1125.87|3
1643716480000|2022-02-01 11:54:40|1136.67|1125.87|1136|1125.2|1136.67|1125.87|1136|1125.2|4
1643716500000|2022-02-01 11:55:00|1136.1|1125.3|1136.17|1125.37|1136.17|1125.37|1136.1|1125.3|2
1643716510000|2022-02-01 11:55:10|1136.85|1126.05|1136.85|1126.05|1136.85|1126.05|1136.85|1126.05|1
1643716520000|2022-02-01 11:55:20|1136.75|1125.95|1138.72|1127.92|1138.72|1127.92|1136.75|1125.95|11
1643716530000|2022-02-01 11:55:30|1138.46|1127.66|1137.9|1127.1|1138.85|1128.05|1137.9|1127.1|5
1643716550000|2022-02-01 11:55:50|1137.95|1127.15|1137.95|1127.15|1137.95|1127.15|1137.95|1127.15|1
1643716560000|2022-02-01 11:56:00|1138.45|1127.65|1139.32|1128.52|1139.72|1128.92|1138.45|1127.65|14
1643716570000|2022-02-01 11:56:10|1139.72|1128.92|1139.58|1128.78|1139.72|1128.92|1139.42|1128.62|6
1643716580000|2022-02-01 11:56:20|1139.72|1128.92|1138.9|1128.1|1139.72|1128.92|1138.9|1128.1|8
1643716590000|2022-02-01 11:56:30|1139|1128.2|1138.9|1128.1|1139|1128.2|1138.9|1128.1|2
1643716600000|2022-02-01 11:56:40|1138.85|1128.05|1138.88|1128.08|1138.88|1128.08|1138.85|1128.05|2
1643716610000|2022-02-01 11:56:50|1139.31|1128.51|1139.61|1128.81|1139.61|1128.81|1139.31|1128.51|3
1643716620000|2022-02-01 11:57:00|1139.67|1128.87|1139.77|1128.97|1139.77|1128.97|1139.67|1128.87|2
1643716630000|2022-02-01 11:57:10|1139.39|1128.59|1139.77|1128.97|1139.77|1128.97|1139.2|1128.4|5
1643716660000|2022-02-01 11:57:40|1139.88|1129.08|1139.88|1129.08|1140.03|1129.23|1139.88|1129.08|5
1643716690000|2022-02-01 11:58:10|1139.98|1129.18|1140.02|1129.22|1140.02|1129.22|1139.88|1129.08|3
1643716700000|2022-02-01 11:58:20|1140.3|1129.5|1142.9|1132.1|1142.9|1132.1|1140.3|1129.5|12
1643716710000|2022-02-01 11:58:30|1142.63|1131.83|1141.9|1131.1|1142.63|1131.83|1141.9|1131.1|6
1643716720000|2022-02-01 11:58:40|1142.15|1131.35|1142.26|1131.46|1142.26|1131.46|1142.15|1131.35|2
1643716730000|2022-02-01 11:58:50|1142.01|1131.21|1141.58|1130.78|1142.01|1131.21|1141.22|1130.42|5
1643716750000|2022-02-01 11:59:10|1141.85|1131.05|1142.01|1131.21|1142.01|1131.21|1141.85|1131.05|3
1643716760000|2022-02-01 11:59:20|1142|1131.2|1141.9|1131.1|1142.15|1131.35|1141.9|1131.1|3
1643716770000|2022-02-01 11:59:30|1141.72|1130.92|1141.68|1130.88|1141.9|1131.1|1141.68|1130.88|4
1643716780000|2022-02-01 11:59:40|1140.95|1130.15|1140.95|1130.15|1140.95|1130.15|1140.95|1130.15|1
1643716790000|2022-02-01 11:59:50|1141.2|1130.4|1141.18|1130.38|1141.62|1130.82|1141.18|1130.38|4
1643716800000|2022-02-01 12:00:00|1140.9|1130.1|1140.9|1130.1|1140.9|1130.1|1140.4|1129.6|5
1643716810000|2022-02-01 12:00:10|1141.05|1130.25|1141.05|1130.25|1141.05|1130.25|1141.05|1130.25|1
1643716820000|2022-02-01 12:00:20|1141.15|1130.35|1141.15|1130.35|1141.15|1130.35|1141.15|1130.35|1
1643716850000|2022-02-01 12:00:50|1141.18|1130.38|1141.68|1130.88|1141.68|1130.88|1141.18|1130.38|4
1643716860000|2022-02-01 12:01:00|1141.9|1131.1|1141.9|1131.1|1141.9|1131.1|1141.9|1131.1|1
1643716870000|2022-02-01 12:01:10|1141.8|1131|1141.85|1131.05|1141.85|1131.05|1141.8|1131|2
1643716910000|2022-02-01 12:01:50|1141.9|1131.1|1141.9|1131.1|1141.9|1131.1|1141.9|1131.1|1
1643716930000|2022-02-01 12:02:10|1141.85|1131.05|1141.85|1131.05|1141.85|1131.05|1141.85|1131.05|1
1643716940000|2022-02-01 12:02:20|1141.72|1130.92|1141.72|1130.92|1141.72|1130.92|1141.72|1130.92|1
1643716990000|2022-02-01 12:03:10|1141.9|1131.1|1141.9|1131.1|1142.42|1131.62|1141.9|1131.1|4
1643717000000|2022-02-01 12:03:20|1141.98|1131.18|1141.9|1131.1|1141.98|1131.18|1141.9|1131.1|2
1643717050000|2022-02-01 12:04:10|1141.84|1131.04|1140.4|1129.6|1141.84|1131.04|1140.4|1129.6|7
1643717060000|2022-02-01 12:04:20|1139.7|1128.9|1139.75|1128.95|1139.75|1128.95|1139.2|1128.4|6
1643717080000|2022-02-01 12:04:40|1139.8|1129|1139.8|1129|1139.8|1129|1139.8|1129|1
1643717090000|2022-02-01 12:04:50|1139.85|1129.05|1139.7|1128.9|1139.85|1129.05|1139.7|1128.9|2
1643717100000|2022-02-01 12:05:00|1139.52|1128.72|1139.01|1128.21|1139.52|1128.72|1139.01|1128.21|2
1643717110000|2022-02-01 12:05:10|1138.88|1128.08|1138.25|1127.45|1138.88|1128.08|1138.25|1127.45|5
1643717120000|2022-02-01 12:05:20|1138.47|1127.67|1138.75|1127.95|1138.75|1127.95|1138.25|1127.45|4
1643717130000|2022-02-01 12:05:30|1138.62|1127.82|1138.85|1128.05|1138.85|1128.05|1138.62|1127.82|2
1643717140000|2022-02-01 12:05:40|1138.9|1128.1|1138.9|1128.1|1138.9|1128.1|1138.9|1128.1|1
1643717150000|2022-02-01 12:05:50|1139.1|1128.3|1139.4|1128.6|1139.4|1128.6|1139.1|1128.3|3
1643717160000|2022-02-01 12:06:00|1139.8|1129|1140.67|1129.87|1140.67|1129.87|1139.8|1129|7
1643717170000|2022-02-01 12:06:10|1140.68|1129.88|1141.75|1130.95|1141.75|1130.95|1140.68|1129.88|7
1643717180000|2022-02-01 12:06:20|1141.4|1130.6|1140.9|1130.1|1141.4|1130.6|1140.9|1130.1|2
1643717190000|2022-02-01 12:06:30|1140.12|1129.32|1140.55|1129.75|1140.55|1129.75|1139.99|1129.19|5
1643717210000|2022-02-01 12:06:50|1140.9|1130.1|1141.72|1130.92|1141.72|1130.92|1140.9|1130.1|5
1643717220000|2022-02-01 12:07:00|1141.9|1131.1|1141.9|1131.1|1141.9|1131.1|1141.9|1131.1|1
1643717240000|2022-02-01 12:07:20|1141.65|1130.85|1141.56|1130.76|1141.65|1130.85|1141.56|1130.76|3
1643717250000|2022-02-01 12:07:30|1140.95|1130.15|1140.95|1130.15|1140.95|1130.15|1140.95|1130.15|1
1643717260000|2022-02-01 12:07:40|1140.9|1130.1|1140.9|1130.1|1140.95|1130.15|1140.6|1129.8|4
1643717270000|2022-02-01 12:07:50|1140.25|1129.45|1140.25|1129.45|1140.25|1129.45|1140.25|1129.45|1
1643717280000|2022-02-01 12:08:00|1140.47|1129.67|1140.9|1130.1|1140.9|1130.1|1140.47|1129.67|3
1643717330000|2022-02-01 12:08:50|1140.5|1129.7|1140.5|1129.7|1140.5|1129.7|1140.5|1129.7|1
1643717340000|2022-02-01 12:09:00|1140.9|1130.1|1140.25|1129.45|1140.9|1130.1|1140.25|1129.45|3
1643717350000|2022-02-01 12:09:10|1139.94|1129.14|1140.81|1130.01|1140.81|1130.01|1139.94|1129.14|4
1643717360000|2022-02-01 12:09:20|1140.66|1129.86|1140.8|1130|1140.8|1130|1140.66|1129.86|3
1643717380000|2022-02-01 12:09:40|1140.9|1130.1|1140.9|1130.1|1140.9|1130.1|1140.9|1130.1|1
1643717400000|2022-02-01 12:10:00|1140.78|1129.98|1141.73|1130.93|1141.73|1130.93|1140.75|1129.95|7
1643717410000|2022-02-01 12:10:10|1141.63|1130.83|1141.3|1130.5|1141.63|1130.83|1141.29|1130.49|3
1643717420000|2022-02-01 12:10:20|1141|1130.2|1140.9|1130.1|1141|1130.2|1140.9|1130.1|2
1643717430000|2022-02-01 12:10:30|1141.26|1130.46|1141.44|1130.64|1141.44|1130.64|1141.04|1130.24|7
1643717440000|2022-02-01 12:10:40|1141.43|1130.63|1141.03|1130.23|1141.43|1130.63|1141.03|1130.23|3
1643717450000|2022-02-01 12:10:50|1141.04|1130.24|1141.68|1130.88|1141.68|1130.88|1141.04|1130.24|4
1643717460000|2022-02-01 12:11:00|1141.81|1131.01|1141.81|1131.01|1141.81|1131.01|1141.81|1131.01|1
1643717470000|2022-02-01 12:11:10|1141.78|1130.98|1141.77|1130.97|1141.78|1130.98|1141.63|1130.83|3
1643717480000|2022-02-01 12:11:20|1141.6|1130.8|1140.95|1130.15|1141.6|1130.8|1140.95|1130.15|4
1643717490000|2022-02-01 12:11:30|1141.04|1130.24|1141.04|1130.24|1141.04|1130.24|1141.04|1130.24|1
1643717520000|2022-02-01 12:12:00|1140.95|1130.15|1140.95|1130.15|1140.95|1130.15|1140.95|1130.15|1
1643717550000|2022-02-01 12:12:30|1141.05|1130.25|1141.15|1130.35|1141.15|1130.35|1141.05|1130.25|2
1643717560000|2022-02-01 12:12:40|1141.07|1130.27|1141.04|1130.24|1141.07|1130.27|1141.04|1130.24|2
1643717570000|2022-02-01 12:12:50|1141.06|1130.26|1141.04|1130.24|1141.06|1130.26|1141.04|1130.24|2
1643717590000|2022-02-01 12:13:10|1140.95|1130.15|1140.95|1130.15|1140.95|1130.15|1140.9|1130.1|3
1643717610000|2022-02-01 12:13:30|1141.04|1130.24|1141.04|1130.24|1141.04|1130.24|1141.04|1130.24|1
1643717640000|2022-02-01 12:14:00|1140.9|1130.1|1140.9|1130.1|1140.9|1130.1|1140.9|1130.1|1
1643717660000|2022-02-01 12:14:20|1140.95|1130.15|1140.9|1130.1|1140.95|1130.15|1140.9|1130.1|2
1643717670000|2022-02-01 12:14:30|1140.95|1130.15|1140.95|1130.15|1140.95|1130.15|1140.95|1130.15|1
1643717680000|2022-02-01 12:14:40|1140.9|1130.1|1140.9|1130.1|1140.9|1130.1|1140.9|1130.1|1
1643717720000|2022-02-01 12:15:20|1141.05|1130.25|1141.05|1130.25|1141.05|1130.25|1141.05|1130.25|1
1643717730000|2022-02-01 12:15:30|1141.3|1130.5|1141.9|1131.1|1141.9|1131.1|1141.3|1130.5|2
1643717740000|2022-02-01 12:15:40|1142.11|1131.31|1142.9|1132.1|1143.18|1132.38|1142.11|1131.31|11
1643717750000|2022-02-01 12:15:50|1143.09|1132.29|1143.3|1132.5|1143.3|1132.5|1143.09|1132.29|3
1643717760000|2022-02-01 12:16:00|1143.08|1132.28|1143.1|1132.3|1143.1|1132.3|1143.08|1132.28|2
1643717770000|2022-02-01 12:16:10|1143|1132.2|1143|1132.2|1143|1132.2|1143|1132.2|1
1643717780000|2022-02-01 12:16:20|1143.05|1132.25|1143.25|1132.45|1143.25|1132.45|1143.05|1132.25|4
1643717800000|2022-02-01 12:16:40|1143.1|1132.3|1143.1|1132.3|1143.1|1132.3|1143.1|1132.3|1
1643717810000|2022-02-01 12:16:50|1143.05|1132.25|1143.05|1132.25|1143.05|1132.25|1143.05|1132.25|1
1643717820000|2022-02-01 12:17:00|1143.25|1132.45|1143.25|1132.45|1143.25|1132.45|1143.25|1132.45|1
1643717830000|2022-02-01 12:17:10|1142.9|1132.1|1142.9|1132.1|1142.9|1132.1|1142.9|1132.1|1
1643717840000|2022-02-01 12:17:20|1142.25|1131.45|1142.25|1131.45|1142.25|1131.45|1142.25|1131.45|1
1643717850000|2022-02-01 12:17:30|1141.9|1131.1|1141.9|1131.1|1141.9|1131.1|1141.9|1131.1|1
1643717860000|2022-02-01 12:17:40|1141.95|1131.15|1141.94|1131.14|1141.95|1131.15|1141.94|1131.14|2
1643717870000|2022-02-01 12:17:50|1141.9|1131.1|1141.9|1131.1|1141.9|1131.1|1141.9|1131.1|1
1643717880000|2022-02-01 12:18:00|1142.4|1131.6|1142.7|1131.9|1142.73|1131.93|1142.4|1131.6|6
1643717890000|2022-02-01 12:18:10|1142.8|1132|1143.01|1132.21|1143.01|1132.21|1142.8|1132|4
1643717900000|2022-02-01 12:18:20|1143|1132.2|1143|1132.2|1143|1132.2|1143|1132.2|1
1643717910000|2022-02-01 12:18:30|1142.9|1132.1|1142.9|1132.1|1142.9|1132.1|1142.89|1132.09|3
1643717940000|2022-02-01 12:19:00|1143.03|1132.23|1143.03|1132.23|1143.35|1132.55|1143.03|1132.23|5
1643717950000|2022-02-01 12:19:10|1142.96|1132.16|1142.96|1132.16|1142.96|1132.16|1142.96|1132.16|1
1643717970000|2022-02-01 12:19:30|1142.95|1132.15|1143.03|1132.23|1143.2|1132.4|1142.95|1132.15|5
1643717980000|2022-02-01 12:19:40|1143|1132.2|1143|1132.2|1143|1132.2|1143|1132.2|1
1643717990000|2022-02-01 12:19:50|1143.04|1132.24|1143.33|1132.53|1143.33|1132.53|1143.04|1132.24|5
1643718000000|2022-02-01 12:20:00|1143.16|1132.36|1143.25|1132.45|1143.25|1132.45|1143.16|1132.36|3
1643718010000|2022-02-01 12:20:10|1143.15|1132.35|1142.9|1132.1|1143.18|1132.38|1142.9|1132.1|6
1643718020000|2022-02-01 12:20:20|1143.29|1132.49|1143.79|1132.99|1143.79|1132.99|1143.29|1132.49|3
1643718030000|2022-02-01 12:20:30|1143.91|1133.11|1144.32|1133.52|1144.32|1133.52|1143.91|1133.11|3
1643718040000|2022-02-01 12:20:40|1144.55|1133.75|1144.55|1133.75|1144.55|1133.75|1144.55|1133.75|1
1643718050000|2022-02-01 12:20:50|1144.9|1134.1|1144.9|1134.1|1144.9|1134.1|1144.9|1134.1|1
1643718080000|2022-02-01 12:21:20|1144.8|1134|1145.75|1134.95|1145.75|1134.95|1144.8|1134|5
1643718090000|2022-02-01 12:21:30|1145.52|1134.72|1145.63|1134.83|1145.68|1134.88|1144.9|1134.1|13
1643718100000|2022-02-01 12:21:40|1145.58|1134.78|1144.97|1134.17|1145.58|1134.78|1144.97|1134.17|3
1643718110000|2022-02-01 12:21:50|1144.95|1134.15|1144.95|1134.15|1144.95|1134.15|1144.95|1134.15|1
1643718120000|2022-02-01 12:22:00|1145.2|1134.4|1145.76|1134.96|1145.76|1134.96|1145.2|1134.4|4
1643718140000|2022-02-01 12:22:20|1146.05|1135.25|1146.55|1135.75|1146.55|1135.75|1146.05|1135.25|2
1643718150000|2022-02-01 12:22:30|1146.7|1135.9|1146.9|1136.1|1146.9|1136.1|1146.7|1135.9|10
1643718160000|2022-02-01 12:22:40|1147.4|1136.6|1147.6|1136.8|1147.7|1136.9|1147.33|1136.53|8
1643718170000|2022-02-01 12:22:50|1147.1|1136.3|1146.95|1136.15|1147.1|1136.3|1146.95|1136.15|2
1643718190000|2022-02-01 12:23:10|1146.9|1136.1|1146.9|1136.1|1146.9|1136.1|1146.9|1136.1|1
1643718220000|2022-02-01 12:23:40|1146.85|1136.05|1146.4|1135.6|1146.85|1136.05|1146.35|1135.55|4
1643718230000|2022-02-01 12:23:50|1145.9|1135.1|1145.9|1135.1|1145.9|1135.1|1145.9|1135.1|1
1643718260000|2022-02-01 12:24:20|1146.12|1135.32|1146.9|1136.1|1146.9|1136.1|1146.12|1135.32|4
1643718270000|2022-02-01 12:24:30|1146.93|1136.13|1146.95|1136.15|1147.49|1136.69|1146.9|1136.1|6
1643718280000|2022-02-01 12:24:40|1146.9|1136.1|1146.9|1136.1|1146.9|1136.1|1146.9|1136.1|1
1643718300000|2022-02-01 12:25:00|1147.01|1136.21|1147.01|1136.21|1147.01|1136.21|1147.01|1136.21|1
1643718310000|2022-02-01 12:25:10|1146.95|1136.15|1146.95|1136.15|1146.95|1136.15|1146.95|1136.15|1
1643718320000|2022-02-01 12:25:20|1146.89|1136.09|1146.89|1136.09|1146.89|1136.09|1146.89|1136.09|1
1643718330000|2022-02-01 12:25:30|1146.8|1136|1146.3|1135.5|1146.8|1136|1146.3|1135.5|3
1643718340000|2022-02-01 12:25:40|1146|1135.2|1146|1135.2|1146|1135.2|1146|1135.2|1
1643718360000|2022-02-01 12:26:00|1145.9|1135.1|1145.9|1135.1|1145.9|1135.1|1145.9|1135.1|1
1643718370000|2022-02-01 12:26:10|1145.81|1135.01|1145.9|1135.1|1145.9|1135.1|1145.81|1135.01|3
1643718380000|2022-02-01 12:26:20|1145.85|1135.05|1145.87|1135.07|1145.9|1135.1|1145.85|1135.05|8
1643718390000|2022-02-01 12:26:30|1146.03|1135.23|1146.88|1136.08|1147.61|1136.81|1146.03|1135.23|12
1643718400000|2022-02-01 12:26:40|1146.9|1136.1|1146.9|1136.1|1146.9|1136.1|1146.9|1136.1|1
1643718440000|2022-02-01 12:27:20|1146.73|1135.93|1146.9|1136.1|1146.9|1136.1|1146.73|1135.93|2
1643718470000|2022-02-01 12:27:50|1146.4|1135.6|1146.9|1136.1|1146.9|1136.1|1146.1|1135.3|4
1643718500000|2022-02-01 12:28:20|1147.03|1136.23|1147.67|1136.87|1147.67|1136.87|1147.03|1136.23|3
1643718510000|2022-02-01 12:28:30|1147.66|1136.86|1147.85|1137.05|1147.9|1137.1|1147.66|1136.86|4
1643718520000|2022-02-01 12:28:40|1147.9|1137.1|1148.6|1137.8|1148.6|1137.8|1147.9|1137.1|5
1643718530000|2022-02-01 12:28:50|1148.65|1137.85|1148.76|1137.96|1148.77|1137.97|1148.65|1137.85|3
1643718540000|2022-02-01 12:29:00|1148.65|1137.85|1147.92|1137.12|1148.65|1137.85|1147.92|1137.12|9
1643718550000|2022-02-01 12:29:10|1147.9|1137.1|1147.45|1136.65|1147.9|1137.1|1147.45|1136.65|3
1643718580000|2022-02-01 12:29:40|1146.9|1136.1|1146.97|1136.17|1146.98|1136.18|1146.9|1136.1|6
1643718590000|2022-02-01 12:29:50|1146.9|1136.1|1146.9|1136.1|1146.9|1136.1|1146.9|1136.1|1
1643718600000|2022-02-01 12:30:00|1146.83|1136.03|1146.83|1136.03|1146.83|1136.03|1146.83|1136.03|1
1643718640000|2022-02-01 12:30:40|1146.1|1135.3|1146.1|1135.3|1146.1|1135.3|1146.1|1135.3|1
1643718650000|2022-02-01 12:30:50|1146.6|1135.8|1146.83|1136.03|1146.83|1136.03|1146.6|1135.8|3
1643718670000|2022-02-01 12:31:10|1146.9|1136.1|1147.82|1137.02|1147.82|1137.02|1146.9|1136.1|7
1643718680000|2022-02-01 12:31:20|1147.9|1137.1|1147.9|1137.1|1147.9|1137.1|1147.9|1137.1|1
1643718690000|2022-02-01 12:31:30|1147.85|1137.05|1147.25|1136.45|1147.85|1137.05|1147.25|1136.45|4
1643718730000|2022-02-01 12:32:10|1146.9|1136.1|1145.9|1135.1|1146.9|1136.1|1145.9|1135.1|4
1643718740000|2022-02-01 12:32:20|1145.75|1134.95|1145.4|1134.6|1145.75|1134.95|1145.4|1134.6|3
1643718760000|2022-02-01 12:32:40|1144.9|1134.1|1144.9|1134.1|1144.9|1134.1|1144.9|1134.1|1
1643718780000|2022-02-01 12:33:00|1145.12|1134.32|1145.98|1135.18|1146.2|1135.4|1145.12|1134.32|11
1643718790000|2022-02-01 12:33:10|1145.9|1135.1|1145.9|1135.1|1145.9|1135.1|1145.9|1135.1|1
1643718800000|2022-02-01 12:33:20|1145.88|1135.08|1145.52|1134.72|1145.88|1135.08|1145.52|1134.72|2
1643718820000|2022-02-01 12:33:40|1145.3|1134.5|1145.3|1134.5|1145.3|1134.5|1145.3|1134.5|1
1643718830000|2022-02-01 12:33:50|1145.65|1134.85|1145.78|1134.98|1145.87|1135.07|1145.65|1134.85|4
1643718840000|2022-02-01 12:34:00|1145.87|1135.07|1145.87|1135.07|1145.87|1135.07|1145.87|1135.07|1
1643718850000|2022-02-01 12:34:10|1145.89|1135.09|1146.51|1135.71|1146.7|1135.9|1145.87|1135.07|6
1643718860000|2022-02-01 12:34:20|1146.63|1135.83|1145.9|1135.1|1146.75|1135.95|1145.9|1135.1|5
1643718870000|2022-02-01 12:34:30|1146.28|1135.48|1146.7|1135.9|1146.7|1135.9|1146.28|1135.48|4
1643718880000|2022-02-01 12:34:40|1146.75|1135.95|1146.75|1135.95|1146.75|1135.95|1146.75|1135.95|1
1643718890000|2022-02-01 12:34:50|1146.9|1136.1|1147.6|1136.8|1147.6|1136.8|1146.9|1136.1|3
1643718900000|2022-02-01 12:35:00|1147.8|1137|1147.71|1136.91|1147.8|1137|1147.48|1136.68|9
1643718910000|2022-02-01 12:35:10|1147.63|1136.83|1146.8|1136|1147.63|1136.83|1146.75|1135.95|8
1643718920000|2022-02-01 12:35:20|1146.63|1135.83|1146.63|1135.83|1146.63|1135.83|1146.63|1135.83|1
1643718930000|2022-02-01 12:35:30|1145.95|1135.15|1145.95|1135.15|1145.95|1135.15|1145.95|1135.15|1
1643718940000|2022-02-01 12:35:40|1146.13|1135.33|1146.13|1135.33|1146.13|1135.33|1146.13|1135.33|1
1643718950000|2022-02-01 12:35:50|1146.05|1135.25|1146|1135.2|1146.13|1135.33|1146|1135.2|3
1643718960000|2022-02-01 12:36:00|1145.9|1135.1|1146.26|1135.46|1146.26|1135.46|1145.9|1135.1|3
1643718970000|2022-02-01 12:36:10|1146.13|1135.33|1146.4|1135.6|1146.4|1135.6|1146.13|1135.33|3
1643718980000|2022-02-01 12:36:20|1146.53|1135.73|1146.38|1135.58|1146.53|1135.73|1146.3|1135.5|4
1643718990000|2022-02-01 12:36:30|1146.39|1135.59|1146.64|1135.84|1146.64|1135.84|1146.39|1135.59|2
1643719000000|2022-02-01 12:36:40|1146.77|1135.97|1146.78|1135.98|1146.78|1135.98|1146.77|1135.97|2
1643719010000|2022-02-01 12:36:50|1146.77|1135.97|1146.8|1136|1146.8|1136|1146.77|1135.97|2
1643719020000|2022-02-01 12:37:00|1146.6|1135.8|1146.6|1135.8|1146.6|1135.8|1146.6|1135.8|1
1643719030000|2022-02-01 12:37:10|1146.65|1135.85|1146.65|1135.85|1146.65|1135.85|1146.65|1135.85|1
1643719060000|2022-02-01 12:37:40|1146.8|1136|1146.9|1136.1|1146.9|1136.1|1146.8|1136|3
1643719090000|2022-02-01 12:38:10|1146.85|1136.05|1146.85|1136.05|1146.85|1136.05|1146.85|1136.05|1
1643719100000|2022-02-01 12:38:20|1146.8|1136|1146.8|1136|1146.8|1136|1146.8|1136|1
1643719160000|2022-02-01 12:39:20|1146.9|1136.1|1146.9|1136.1|1146.9|1136.1|1146.9|1136.1|1
1643719170000|2022-02-01 12:39:30|1147|1136.2|1146.9|1136.1|1147|1136.2|1146.9|1136.1|2
1643719180000|2022-02-01 12:39:40|1146.78|1135.98|1146.4|1135.6|1146.78|1135.98|1146.4|1135.6|2
1643719190000|2022-02-01 12:39:50|1146.1|1135.3|1146.1|1135.3|1146.1|1135.3|1146.1|1135.3|1
1643719200000|2022-02-01 12:40:00|1146.65|1135.85|1146.65|1135.85|1146.65|1135.85|1146.65|1135.85|1
1643719210000|2022-02-01 12:40:10|1146.4|1135.6|1146.4|1135.6|1146.4|1135.6|1146.4|1135.6|1
1643719230000|2022-02-01 12:40:30|1145.9|1135.1|1145.9|1135.1|1145.9|1135.1|1145.9|1135.1|1
1643719240000|2022-02-01 12:40:40|1145.4|1134.6|1145.4|1134.6|1145.4|1134.6|1145.4|1134.6|1
1643719300000|2022-02-01 12:41:40|1144.8|1134|1144.8|1134|1144.8|1134|1144.8|1134|1
1643719310000|2022-02-01 12:41:50|1144.7|1133.9|1144.9|1134.1|1144.9|1134.1|1144.7|1133.9|4
1643719320000|2022-02-01 12:42:00|1144.91|1134.11|1145.15|1134.35|1145.65|1134.85|1144.91|1134.11|5
1643719330000|2022-02-01 12:42:10|1144.9|1134.1|1144.9|1134.1|1144.9|1134.1|1144.9|1134.1|1
1643719370000|2022-02-01 12:42:50|1144.8|1134|1144.87|1134.07|1144.87|1134.07|1144.8|1134|2
1643719380000|2022-02-01 12:43:00|1144.9|1134.1|1145.02|1134.22|1145.02|1134.22|1144.9|1134.1|3
1643719390000|2022-02-01 12:43:10|1145.52|1134.72|1145.68|1134.88|1145.68|1134.88|1145.52|1134.72|2
1643719400000|2022-02-01 12:43:20|1145.27|1134.47|1145.7|1134.9|1145.7|1134.9|1145.27|1134.47|3
1643719410000|2022-02-01 12:43:30|1145.64|1134.84|1145.64|1134.84|1145.8|1135|1145.64|1134.84|3
1643719440000|2022-02-01 12:44:00|1144.9|1134.1|1144.9|1134.1|1144.9|1134.1|1144.9|1134.1|1
1643719450000|2022-02-01 12:44:10|1144.95|1134.15|1145.65|1134.85|1145.76|1134.96|1144.95|1134.15|6
1643719460000|2022-02-01 12:44:20|1145.9|1135.1|1145.9|1135.1|1145.9|1135.1|1145.9|1135.1|1
1643719470000|2022-02-01 12:44:30|1145.97|1135.17|1145.98|1135.18|1145.98|1135.18|1145.97|1135.17|2
1643719490000|2022-02-01 12:44:50|1145.99|1135.19|1146.87|1136.07|1146.87|1136.07|1145.99|1135.19|6
1643719500000|2022-02-01 12:45:00|1146.9|1136.1|1146.73|1135.93|1146.9|1136.1|1146.72|1135.92|4
1643719510000|2022-02-01 12:45:10|1146.85|1136.05|1146.72|1135.92|1146.85|1136.05|1146.72|1135.92|2
1643719530000|2022-02-01 12:45:30|1146.88|1136.08|1146.89|1136.09|1146.89|1136.09|1146.88|1136.08|2
1643719540000|2022-02-01 12:45:40|1146.9|1136.1|1146.9|1136.1|1146.9|1136.1|1146.86|1136.06|3
1643719550000|2022-02-01 12:45:50|1146.87|1136.07|1146.87|1136.07|1146.87|1136.07|1146.87|1136.07|1
1643719590000|2022-02-01 12:46:30|1146.99|1136.19|1147.36|1136.56|1147.36|1136.56|1146.99|1136.19|4
1643719620000|2022-02-01 12:47:00|1146.9|1136.1|1146.9|1136.1|1146.9|1136.1|1146.9|1136.1|1
1643719630000|2022-02-01 12:47:10|1146.8|1136|1146.1|1135.3|1146.8|1136|1146.1|1135.3|3
1643719640000|2022-02-01 12:47:20|1146.34|1135.54|1146.34|1135.54|1146.34|1135.54|1146.34|1135.54|1
1643719650000|2022-02-01 12:47:30|1145.9|1135.1|1145.19|1134.39|1145.9|1135.1|1145.19|1134.39|3
1643719670000|2022-02-01 12:47:50|1144.9|1134.1|1144.53|1133.73|1144.9|1134.1|1143.9|1133.1|8
1643719680000|2022-02-01 12:48:00|1144.78|1133.98|1144.53|1133.73|1144.78|1133.98|1144.53|1133.73|2
1643719690000|2022-02-01 12:48:10|1144.15|1133.35|1142.65|1131.85|1144.15|1133.35|1142.65|1131.85|7
1643719700000|2022-02-01 12:48:20|1142.9|1132.1|1142.8|1132|1142.9|1132.1|1142.8|1132|2
1643719710000|2022-02-01 12:48:30|1142.9|1132.1|1142.9|1132.1|1142.9|1132.1|1142.9|1132.1|1
1643719730000|2022-02-01 12:48:50|1143.35|1132.55|1143.45|1132.65|1143.45|1132.65|1143.07|1132.27|3
1643719740000|2022-02-01 12:49:00|1143.7|1132.9|1142.85|1132.05|1143.7|1132.9|1142.85|1132.05|5
1643719750000|2022-02-01 12:49:10|1142.89|1132.09|1142.89|1132.09|1142.89|1132.09|1142.89|1132.09|1
1643719760000|2022-02-01 12:49:20|1142.9|1132.1|1142.9|1132.1|1142.9|1132.1|1142.9|1132.1|1
1643719770000|2022-02-01 12:49:30|1142.72|1131.92|1142.87|1132.07|1142.87|1132.07|1142.72|1131.92|5
1643719780000|2022-02-01 12:49:40|1142.89|1132.09|1142.9|1132.1|1142.9|1132.1|1142.89|1132.09|2
1643719790000|2022-02-01 12:49:50|1143|1132.2|1142.9|1132.1|1143|1132.2|1142.73|1131.93|6
1643719800000|2022-02-01 12:50:00|1142.65|1131.85|1142.86|1132.06|1142.86|1132.06|1142.49|1131.69|6
1643719810000|2022-02-01 12:50:10|1142.85|1132.05|1143.06|1132.26|1143.06|1132.26|1142.79|1131.99|5
1643719830000|2022-02-01 12:50:30|1143.25|1132.45|1143.19|1132.39|1143.25|1132.45|1143.06|1132.26|3
1643719840000|2022-02-01 12:50:40|1143.85|1133.05|1143.9|1133.1|1143.9|1133.1|1143.85|1133.05|2
1643719870000|2022-02-01 12:51:10|1143.85|1133.05|1143.85|1133.05|1143.85|1133.05|1143.85|1133.05|1
1643719880000|2022-02-01 12:51:20|1143.8|1133|1143.69|1132.89|1143.8|1133|1143.69|1132.89|2
1643719890000|2022-02-01 12:51:30|1143.4|1132.6|1143.19|1132.39|1143.4|1132.6|1143.19|1132.39|2
1643719910000|2022-02-01 12:51:50|1143|1132.2|1143|1132.2|1143|1132.2|1143|1132.2|1
1643719930000|2022-02-01 12:52:10|1143.05|1132.25|1143.05|1132.25|1143.05|1132.25|1143.05|1132.25|1
1643719980000|2022-02-01 12:53:00|1143|1132.2|1143|1132.2|1143|1132.2|1143|1132.2|1
1643720060000|2022-02-01 12:54:20|1142.65|1131.85|1142.4|1131.6|1142.8|1132|1142.4|1131.6|4
1643720070000|2022-02-01 12:54:30|1141.9|1131.1|1141.9|1131.1|1141.9|1131.1|1141.9|1131.1|1
1643720080000|2022-02-01 12:54:40|1141.54|1130.74|1141.54|1130.74|1141.54|1130.74|1141.54|1130.74|1
1643720090000|2022-02-01 12:54:50|1141.52|1130.72|1141.78|1130.98|1141.78|1130.98|1141.46|1130.66|5
1643720100000|2022-02-01 12:55:00|1141.9|1131.1|1141.75|1130.95|1141.9|1131.1|1141.75|1130.95|2
1643720110000|2022-02-01 12:55:10|1141.62|1130.82|1141.1|1130.3|1141.62|1130.82|1141.1|1130.3|3
1643720120000|2022-02-01 12:55:20|1141.39|1130.59|1140.9|1130.1|1141.39|1130.59|1140.9|1130.1|3
1643720130000|2022-02-01 12:55:30|1140.73|1129.93|1140.79|1129.99|1140.9|1130.1|1140.35|1129.55|7
1643720140000|2022-02-01 12:55:40|1141.1|1130.3|1141.79|1130.99|1141.79|1130.99|1141.1|1130.3|7
1643720150000|2022-02-01 12:55:50|1141.8|1131|1141.9|1131.1|1142.07|1131.27|1141.8|1131|4
1643720160000|2022-02-01 12:56:00|1142.4|1131.6|1141.9|1131.1|1142.61|1131.81|1141.9|1131.1|5
1643720180000|2022-02-01 12:56:20|1141.8|1131|1141.93|1131.13|1141.93|1131.13|1141.8|1131|3
1643720190000|2022-02-01 12:56:30|1142.07|1131.27|1142.85|1132.05|1142.85|1132.05|1142.07|1131.27|4
1643720200000|2022-02-01 12:56:40|1142.57|1131.77|1142.07|1131.27|1142.57|1131.77|1142.07|1131.27|3
1643720210000|2022-02-01 12:56:50|1141.9|1131.1|1141.9|1131.1|1141.9|1131.1|1141.9|1131.1|1
1643720230000|2022-02-01 12:57:10|1141.94|1131.14|1142.71|1131.91|1142.71|1131.91|1141.94|1131.14|4
1643720240000|2022-02-01 12:57:20|1142.62|1131.82|1142.4|1131.6|1142.62|1131.82|1142.4|1131.6|2
1643720250000|2022-02-01 12:57:30|1141.9|1131.1|1141.9|1131.1|1141.9|1131.1|1141.9|1131.1|1
1643720260000|2022-02-01 12:57:40|1142.12|1131.32|1142.59|1131.79|1142.59|1131.79|1142.12|1131.32|5
1643720270000|2022-02-01 12:57:50|1142.75|1131.95|1142.75|1131.95|1142.75|1131.95|1142.75|1131.95|1
1643720280000|2022-02-01 12:58:00|1142.7|1131.9|1142.7|1131.9|1142.7|1131.9|1142.7|1131.9|1
1643720290000|2022-02-01 12:58:10|1142.85|1132.05|1143.64|1132.84|1143.64|1132.84|1142.85|1132.05|5
1643720300000|2022-02-01 12:58:20|1143.65|1132.85|1142.9|1132.1|1143.65|1132.85|1142.9|1132.1|3
1643720310000|2022-02-01 12:58:30|1142.65|1131.85|1141.9|1131.1|1142.65|1131.85|1141.9|1131.1|2
1643720340000|2022-02-01 12:59:00|1141.8|1131|1141.8|1131|1141.8|1131|1141.8|1131|1
1643720350000|2022-02-01 12:59:10|1141.85|1131.05|1141.85|1131.05|1141.85|1131.05|1141.85|1131.05|1
1643720370000|2022-02-01 12:59:30|1141.9|1131.1|1142.62|1131.82|1142.62|1131.82|1141.9|1131.1|4
1643720380000|2022-02-01 12:59:40|1142.61|1131.81|1142.9|1132.1|1142.9|1132.1|1142.61|1131.81|5
1643720390000|2022-02-01 12:59:50|1141.9|1131.1|1143.2|1132.4|1143.2|1132.4|1141.9|1131.1|12
1643720400000|2022-02-01 13:00:00|1143.1|1132.3|1142.95|1132.15|1143.1|1132.3|1142.95|1132.15|2
1643720410000|2022-02-01 13:00:10|1142.96|1132.16|1142.9|1132.1|1142.96|1132.16|1142.9|1132.1|4
1643720420000|2022-02-01 13:00:20|1142.7|1131.9|1141.9|1131.1|1142.7|1131.9|1141.9|1131.1|3
1643720430000|2022-02-01 13:00:30|1141.96|1131.16|1142.1|1131.3|1142.1|1131.3|1141.96|1131.16|2
1643720440000|2022-02-01 13:00:40|1142.48|1131.68|1142.5|1131.7|1142.5|1131.7|1142.48|1131.68|2
1643720450000|2022-02-01 13:00:50|1142.1|1131.3|1142.6|1131.8|1142.6|1131.8|1142.1|1131.3|3
1643720460000|2022-02-01 13:01:00|1142.75|1131.95|1142.75|1131.95|1142.75|1131.95|1142.75|1131.95|1
1643720470000|2022-02-01 13:01:10|1142.9|1132.1|1142.9|1132.1|1142.9|1132.1|1142.9|1132.1|1
1643720480000|2022-02-01 13:01:20|1142.85|1132.05|1143.11|1132.31|1143.11|1132.31|1142.85|1132.05|3
1643720490000|2022-02-01 13:01:30|1143.12|1132.32|1143.65|1132.85|1143.9|1133.1|1143.12|1132.32|4
1643720500000|2022-02-01 13:01:40|1143.9|1133.1|1143.9|1133.1|1143.9|1133.1|1143.4|1132.6|6
1643720510000|2022-02-01 13:01:50|1143.72|1132.92|1143.9|1133.1|1143.9|1133.1|1143.55|1132.75|6
1643720520000|2022-02-01 13:02:00|1143.75|1132.95|1143.56|1132.76|1143.75|1132.95|1143.44|1132.64|4
1643720530000|2022-02-01 13:02:10|1143.75|1132.95|1143.25|1132.45|1143.75|1132.95|1143.25|1132.45|2
1643720550000|2022-02-01 13:02:30|1142.9|1132.1|1142.9|1132.1|1142.9|1132.1|1142.9|1132.1|1
1643720560000|2022-02-01 13:02:40|1142.75|1131.95|1142.64|1131.84|1142.75|1131.95|1142.19|1131.39|3
1643720570000|2022-02-01 13:02:50|1142.75|1131.95|1142.64|1131.84|1142.75|1131.95|1142.64|1131.84|3
1643720580000|2022-02-01 13:03:00|1142|1131.2|1142.1|1131.3|1142.42|1131.62|1142|1131.2|3
1643720590000|2022-02-01 13:03:10|1141.9|1131.1|1141.9|1131.1|1141.9|1131.1|1141.9|1131.1|1
1643720600000|2022-02-01 13:03:20|1141.82|1131.02|1141.72|1130.92|1141.82|1131.02|1141.72|1130.92|2
1643720610000|2022-02-01 13:03:30|1141.3|1130.5|1140.8|1130|1141.3|1130.5|1140.8|1130|2
1643720620000|2022-02-01 13:03:40|1140.75|1129.95|1140.75|1129.95|1140.75|1129.95|1140.75|1129.95|1
1643720640000|2022-02-01 13:04:00|1140.85|1130.05|1140.85|1130.05|1140.85|1130.05|1140.85|1130.05|1
1643720700000|2022-02-01 13:05:00|1140.9|1130.1|1140.9|1130.1|1140.9|1130.1|1140.9|1130.1|1
1643720740000|2022-02-01 13:05:40|1141.05|1130.25|1141.05|1130.25|1141.05|1130.25|1141.05|1130.25|1
1643720750000|2022-02-01 13:05:50|1141.15|1130.35|1141.15|1130.35|1141.15|1130.35|1141.15|1130.35|1
1643720760000|2022-02-01 13:06:00|1141.05|1130.25|1141.05|1130.25|1141.05|1130.25|1141.05|1130.25|1
1643720780000|2022-02-01 13:06:20|1140.9|1130.1|1139.9|1129.1|1140.9|1130.1|1139.9|1129.1|4
1643720840000|2022-02-01 13:07:20|1139.73|1128.93|1139.4|1128.6|1139.73|1128.93|1139.4|1128.6|3
1643720850000|2022-02-01 13:07:30|1138.9|1128.1|1138.9|1128.1|1138.95|1128.15|1138.9|1128.1|5
1643720860000|2022-02-01 13:07:40|1138.94|1128.14|1138.9|1128.1|1138.95|1128.15|1138.9|1128.1|3
1643720870000|2022-02-01 13:07:50|1139|1128.2|1138.9|1128.1|1139|1128.2|1138.9|1128.1|2
1643720900000|2022-02-01 13:08:20|1138.95|1128.15|1138.95|1128.15|1138.95|1128.15|1138.95|1128.15|1
1643720910000|2022-02-01 13:08:30|1138.9|1128.1|1138.9|1128.1|1138.9|1128.1|1138.9|1128.1|1
1643720940000|2022-02-01 13:09:00|1139.1|1128.3|1139.1|1128.3|1139.1|1128.3|1139.1|1128.3|1
1643720950000|2022-02-01 13:09:10|1139.6|1128.8|1139.72|1128.92|1139.72|1128.92|1139.6|1128.8|2
1643720960000|2022-02-01 13:09:20|1139.77|1128.97|1139.77|1128.97|1139.77|1128.97|1139.77|1128.97|1
1643720970000|2022-02-01 13:09:30|1139.62|1128.82|1139.62|1128.82|1139.62|1128.82|1139.62|1128.82|1
1643720990000|2022-02-01 13:09:50|1139.76|1128.96|1139.76|1128.96|1139.76|1128.96|1139.76|1128.96|1
1643721000000|2022-02-01 13:10:00|1139.62|1128.82|1139.71|1128.91|1139.71|1128.91|1139.62|1128.82|2
1643721010000|2022-02-01 13:10:10|1139.75|1128.95|1139.75|1128.95|1139.75|1128.95|1139.75|1128.95|1
1643721020000|2022-02-01 13:10:20|1139.84|1129.04|1139.84|1129.04|1139.84|1129.04|1139.84|1129.04|1
1643721030000|2022-02-01 13:10:30|1139.95|1129.15|1139.9|1129.1|1139.95|1129.15|1139.9|1129.1|2
1643721040000|2022-02-01 13:10:40|1139.85|1129.05|1139.83|1129.03|1139.85|1129.05|1139.82|1129.02|3
1643721050000|2022-02-01 13:10:50|1139.85|1129.05|1139.96|1129.16|1139.96|1129.16|1139.85|1129.05|2
1643721060000|2022-02-01 13:11:00|1140.46|1129.66|1140.77|1129.97|1140.77|1129.97|1140.46|1129.66|2
1643721070000|2022-02-01 13:11:10|1140.8|1130|1140.8|1130|1140.8|1130|1140.8|1130|1
1643721080000|2022-02-01 13:11:20|1140.9|1130.1|1140.9|1130.1|1141.04|1130.24|1140.9|1130.1|3
1643721090000|2022-02-01 13:11:30|1140.76|1129.96|1140.5|1129.7|1140.76|1129.96|1139.9|1129.1|5
1643721100000|2022-02-01 13:11:40|1140.73|1129.93|1140.51|1129.71|1140.9|1130.1|1140.51|1129.71|5
1643721110000|2022-02-01 13:11:50|1140.61|1129.81|1139.9|1129.1|1140.61|1129.81|1139.9|1129.1|3
1643721120000|2022-02-01 13:12:00|1140.05|1129.25|1139.9|1129.1|1140.05|1129.25|1139.9|1129.1|2
1643721130000|2022-02-01 13:12:10|1139.99|1129.19|1139.99|1129.19|1140.2|1129.4|1139.99|1129.19|3
1643721140000|2022-02-01 13:12:20|1140.12|1129.32|1140.78|1129.98|1140.78|1129.98|1140.12|1129.32|3
1643721150000|2022-02-01 13:12:30|1140.85|1130.05|1140.85|1130.05|1140.85|1130.05|1140.85|1130.05|1
1643721170000|2022-02-01 13:12:50|1140.9|1130.1|1140.9|1130.1|1140.9|1130.1|1140.9|1130.1|1
1643721230000|2022-02-01 13:13:50|1140.61|1129.81|1140.49|1129.69|1140.61|1129.81|1140.18|1129.38|3
1643721240000|2022-02-01 13:14:00|1140.61|1129.81|1140.9|1130.1|1141.69|1130.89|1140.61|1129.81|8
1643721250000|2022-02-01 13:14:10|1140.85|1130.05|1140.61|1129.81|1140.85|1130.05|1140.61|1129.81|3
1643721260000|2022-02-01 13:14:20|1140.11|1129.31|1140.11|1129.31|1140.11|1129.31|1140.11|1129.31|1
1643721270000|2022-02-01 13:14:30|1140.61|1129.81|1140.77|1129.97|1140.77|1129.97|1140.61|1129.81|3
1643721300000|2022-02-01 13:15:00|1140.55|1129.75|1140|1129.2|1140.76|1129.96|1140|1129.2|6
1643721310000|2022-02-01 13:15:10|1140.27|1129.47|1140.77|1129.97|1140.77|1129.97|1140.27|1129.47|2
1643721320000|2022-02-01 13:15:20|1141.01|1130.21|1141.01|1130.21|1141.01|1130.21|1141.01|1130.21|1
1643721330000|2022-02-01 13:15:30|1142.06|1131.26|1143.9|1133.1|1144.5|1133.7|1142.06|1131.26|15
1643721350000|2022-02-01 13:15:50|1143.59|1132.79|1143.65|1132.85|1143.75|1132.95|1143.55|1132.75|4
1643721360000|2022-02-01 13:16:00|1143.25|1132.45|1142.9|1132.1|1143.25|1132.45|1142.9|1132.1|2
1643721370000|2022-02-01 13:16:10|1143.4|1132.6|1143.4|1132.6|1143.4|1132.6|1143.4|1132.6|1
1643721380000|2022-02-01 13:16:20|1143.62|1132.82|1143.62|1132.82|1143.62|1132.82|1143.62|1132.82|1
1643721390000|2022-02-01 13:16:30|1143.65|1132.85|1143.65|1132.85|1143.65|1132.85|1143.65|1132.85|1
1643721410000|2022-02-01 13:16:50|1142.9|1132.1|1142.9|1132.1|1142.9|1132.1|1142.9|1132.1|1
1643721530000|2022-02-01 13:18:50|1143.1|1132.3|1143.1|1132.3|1143.1|1132.3|1143.1|1132.3|1
1643721540000|2022-02-01 13:19:00|1142.9|1132.1|1142.9|1132.1|1142.9|1132.1|1142.9|1132.1|1
1643721560000|2022-02-01 13:19:20|1142.2|1131.4|1142.05|1131.25|1142.2|1131.4|1142.05|1131.25|2
1643721580000|2022-02-01 13:19:40|1142.08|1131.28|1142.88|1132.08|1142.88|1132.08|1142.08|1131.28|5
1643721600000|2022-02-01 13:20:00|1142.94|1132.14|1143.34|1132.54|1143.34|1132.54|1142.94|1132.14|4
1643721610000|2022-02-01 13:20:10|1143.09|1132.29|1143.59|1132.79|1143.85|1133.05|1143.09|1132.29|4
1643721620000|2022-02-01 13:20:20|1143.09|1132.29|1143.16|1132.36|1143.16|1132.36|1142.94|1132.14|5
1643721630000|2022-02-01 13:20:30|1143.46|1132.66|1144.3|1133.5|1144.4|1133.6|1143.46|1132.66|5
1643721640000|2022-02-01 13:20:40|1143.99|1133.19|1144.05|1133.25|1144.05|1133.25|1143.99|1133.19|2
1643721650000|2022-02-01 13:20:50|1144.3|1133.5|1144.3|1133.5|1144.3|1133.5|1144.3|1133.5|1
1643721660000|2022-02-01 13:21:00|1143.99|1133.19|1143.89|1133.09|1143.99|1133.19|1143.79|1132.99|4
1643721680000|2022-02-01 13:21:20|1143.71|1132.91|1143.62|1132.82|1143.71|1132.91|1143.62|1132.82|2
1643721690000|2022-02-01 13:21:30|1143.9|1133.1|1144.02|1133.22|1144.02|1133.22|1143.9|1133.1|6
1643721700000|2022-02-01 13:21:40|1144.52|1133.72|1144.85|1134.05|1144.85|1134.05|1144.52|1133.72|3
1643721710000|2022-02-01 13:21:50|1144.53|1133.73|1144.67|1133.87|1144.8|1134|1144.53|1133.73|5
1643721720000|2022-02-01 13:22:00|1144.85|1134.05|1144.9|1134.1|1144.9|1134.1|1144.85|1134.05|2
1643721740000|2022-02-01 13:22:20|1145.15|1134.35|1145.15|1134.35|1145.15|1134.35|1145.15|1134.35|1
1643721750000|2022-02-01 13:22:30|1145.65|1134.85|1145.9|1135.1|1145.9|1135.1|1145.65|1134.85|5
1643721780000|2022-02-01 13:23:00|1146.18|1135.38|1146.9|1136.1|1146.9|1136.1|1146.18|1135.38|6
1643721790000|2022-02-01 13:23:10|1147.01|1136.21|1146.9|1136.1|1147.01|1136.21|1146.9|1136.1|2
1643721800000|2022-02-01 13:23:20|1146.87|1136.07|1146.9|1136.1|1146.9|1136.1|1146.87|1136.07|2
1643721810000|2022-02-01 13:23:30|1146.87|1136.07|1146.9|1136.1|1146.9|1136.1|1146.87|1136.07|3
1643721820000|2022-02-01 13:23:40|1146.97|1136.17|1146.97|1136.17|1147.05|1136.25|1146.97|1136.17|3
1643721830000|2022-02-01 13:23:50|1146.9|1136.1|1146.9|1136.1|1146.9|1136.1|1146.9|1136.1|1
1643721850000|2022-02-01 13:24:10|1147.05|1136.25|1147.05|1136.25|1147.05|1136.25|1147.05|1136.25|1
1643721860000|2022-02-01 13:24:20|1147.08|1136.28|1147|1136.2|1147.09|1136.29|1147|1136.2|4
1643721880000|2022-02-01 13:24:40|1146.95|1136.15|1146.9|1136.1|1146.95|1136.15|1146.9|1136.1|2
1643721890000|2022-02-01 13:24:50|1147|1136.2|1147|1136.2|1147|1136.2|1147|1136.2|1
1643721900000|2022-02-01 13:25:00|1146.9|1136.1|1146.9|1136.1|1146.9|1136.1|1146.78|1135.98|3
1643721940000|2022-02-01 13:25:40|1147.1|1136.3|1147.1|1136.3|1147.1|1136.3|1147.1|1136.3|1
1643721950000|2022-02-01 13:25:50|1147.05|1136.25|1147.25|1136.45|1147.25|1136.45|1147.05|1136.25|4
1643721960000|2022-02-01 13:26:00|1147.75|1136.95|1150.62|1139.82|1150.62|1139.82|1147.75|1136.95|13
1643721970000|2022-02-01 13:26:10|1150.6|1139.8|1152.61|1141.81|1152.64|1141.84|1150.6|1139.8|15
1643721980000|2022-02-01 13:26:20|1152.85|1142.05|1150.9|1140.1|1152.85|1142.05|1150.9|1140.1|10
1643721990000|2022-02-01 13:26:30|1149.9|1139.1|1149.9|1139.1|1149.9|1139.1|1149.85|1139.05|3
1643722000000|2022-02-01 13:26:40|1149.81|1139.01|1149.31|1138.51|1149.81|1139.01|1149.31|1138.51|4
1643722010000|2022-02-01 13:26:50|1149.52|1138.72|1149.81|1139.01|1149.81|1139.01|1149.52|1138.72|3
1643722020000|2022-02-01 13:27:00|1149.9|1139.1|1148.9|1138.1|1150|1139.2|1148.9|1138.1|6
1643722030000|2022-02-01 13:27:10|1148.4|1137.6|1145.9|1135.1|1148.4|1137.6|1145.9|1135.1|7
1643722040000|2022-02-01 13:27:20|1145.8|1135|1145.8|1135|1145.8|1135|1145.8|1135|1
1643722050000|2022-02-01 13:27:30|1145.9|1135.1|1145.9|1135.1|1145.9|1135.1|1145.9|1135.1|1
1643722060000|2022-02-01 13:27:40|1145.8|1135|1145.8|1135|1145.8|1135|1145.8|1135|1
1643722080000|2022-02-01 13:28:00|1145.9|1135.1|1145.9|1135.1|1145.96|1135.16|1145.9|1135.1|4
1643722100000|2022-02-01 13:28:20|1146.02|1135.22|1145.9|1135.1|1146.18|1135.38|1145.9|1135.1|4
1643722110000|2022-02-01 13:28:30|1145.86|1135.06|1145.9|1135.1|1145.9|1135.1|1145.37|1134.57|14
1643722120000|2022-02-01 13:28:40|1145.67|1134.87|1145.7|1134.9|1145.7|1134.9|1145.12|1134.32|7
1643722130000|2022-02-01 13:28:50|1145.62|1134.82|1145.57|1134.77|1145.62|1134.82|1145.56|1134.76|5
1643722140000|2022-02-01 13:29:00|1145.07|1134.27|1145.9|1135.1|1145.9|1135.1|1145.07|1134.27|4
1643722150000|2022-02-01 13:29:10|1145.92|1135.12|1145.4|1134.6|1145.92|1135.12|1145.4|1134.6|7
1643722160000|2022-02-01 13:29:20|1145.65|1134.85|1145.07|1134.27|1145.66|1134.86|1145.07|1134.27|7
1643722180000|2022-02-01 13:29:40|1144.9|1134.1|1144.9|1134.1|1145.21|1134.41|1144.9|1134.1|4
1643722190000|2022-02-01 13:29:50|1144.99|1134.19|1145.07|1134.27|1145.51|1134.71|1144.99|1134.19|7
1643722200000|2022-02-01 13:30:00|1145.14|1134.34|1145.07|1134.27|1145.14|1134.34|1145.07|1134.27|2
1643722230000|2022-02-01 13:30:30|1144.9|1134.1|1144.64|1133.84|1144.9|1134.1|1144.55|1133.75|9
1643722240000|2022-02-01 13:30:40|1144.74|1133.94|1144.14|1133.34|1144.74|1133.94|1144.14|1133.34|3
1643722250000|2022-02-01 13:30:50|1144|1133.2|1144|1133.2|1144|1133.2|1144|1133.2|1
1643722260000|2022-02-01 13:31:00|1143.9|1133.1|1143.4|1132.6|1143.9|1133.1|1143.4|1132.6|2
1643722270000|2022-02-01 13:31:10|1142.9|1132.1|1142.15|1131.35|1142.9|1132.1|1142.15|1131.35|4
1643722280000|2022-02-01 13:31:20|1141.9|1131.1|1140.15|1129.35|1141.9|1131.1|1140.15|1129.35|7
1643722290000|2022-02-01 13:31:30|1140.45|1129.65|1138.9|1128.1|1140.45|1129.65|1138.9|1128.1|7
1643722300000|2022-02-01 13:31:40|1138.75|1127.95|1138.75|1127.95|1138.75|1127.95|1138.75|1127.95|1
1643722310000|2022-02-01 13:31:50|1138.5|1127.7|1136.99|1126.19|1138.5|1127.7|1136.99|1126.19|5
1643722320000|2022-02-01 13:32:00|1136.97|1126.17|1136.4|1125.6|1136.97|1126.17|1136.4|1125.6|5
1643722330000|2022-02-01 13:32:10|1136.35|1125.55|1135.15|1124.35|1136.35|1125.55|1135.15|1124.35|3
1643722340000|2022-02-01 13:32:20|1134.9|1124.1|1133|1122.2|1134.9|1124.1|1133|1122.2|6
1643722350000|2022-02-01 13:32:30|1133.1|1122.3|1132.9|1122.1|1133.1|1122.3|1132.9|1122.1|2
1643722370000|2022-02-01 13:32:50|1132.94|1122.14|1133.18|1122.38|1133.25|1122.45|1132.94|1122.14|9
1643722380000|2022-02-01 13:33:00|1133.6|1122.8|1133.6|1122.8|1133.6|1122.8|1133.6|1122.8|1
1643722400000|2022-02-01 13:33:20|1134.4|1123.6|1134.4|1123.6|1134.4|1123.6|1134.4|1123.6|1
1643722410000|2022-02-01 13:33:30|1134.49|1123.69|1133.65|1122.85|1134.49|1123.69|1133.65|1122.85|3
1643722420000|2022-02-01 13:33:40|1133.9|1123.1|1133.9|1123.1|1133.95|1123.15|1133.55|1122.75|4
1643722500000|2022-02-01 13:35:00|1134.4|1123.6|1134.4|1123.6|1134.4|1123.6|1134.4|1123.6|1
1643722600000|2022-02-01 13:36:40|1134.79|1123.99|1135.78|1124.98|1135.78|1124.98|1134.79|1123.99|2
1643722610000|2022-02-01 13:36:50|1136.15|1125.35|1136.78|1125.98|1136.78|1125.98|1136.15|1125.35|3
1643722620000|2022-02-01 13:37:00|1136.69|1125.89|1137.4|1126.6|1137.4|1126.6|1136.69|1125.89|3
1643722630000|2022-02-01 13:37:10|1137.65|1126.85|1137.65|1126.85|1137.65|1126.85|1137.65|1126.85|1
1643722640000|2022-02-01 13:37:20|1137.85|1127.05|1137.85|1127.05|1137.85|1127.05|1137.85|1127.05|1
1643722650000|2022-02-01 13:37:30|1137.62|1126.82|1137.5|1126.7|1137.62|1126.82|1136.9|1126.1|7
1643722660000|2022-02-01 13:37:40|1137.51|1126.71|1137.5|1126.7|1137.7|1126.9|1137.4|1126.6|7
1643722670000|2022-02-01 13:37:50|1137.51|1126.71|1137.78|1126.98|1137.78|1126.98|1137.51|1126.71|2
1643722680000|2022-02-01 13:38:00|1137.15|1126.35|1137.15|1126.35|1137.15|1126.35|1137.15|1126.35|1
1643722690000|2022-02-01 13:38:10|1137.05|1126.25|1137.4|1126.6|1137.4|1126.6|1137.05|1126.25|2
1643722710000|2022-02-01 13:38:30|1137.9|1127.1|1137.9|1127.1|1137.9|1127.1|1137.9|1127.1|1
1643722760000|2022-02-01 13:39:20|1137.95|1127.15|1137.95|1127.15|1137.95|1127.15|1137.95|1127.15|1
1643722770000|2022-02-01 13:39:30|1138|1127.2|1138|1127.2|1138|1127.2|1138|1127.2|1
1643722790000|2022-02-01 13:39:50|1138.1|1127.3|1138.6|1127.8|1138.6|1127.8|1138.1|1127.3|2
1643722800000|2022-02-01 13:40:00|1138.89|1128.09|1140.47|1129.67|1140.47|1129.67|1138.89|1128.09|9
1643722810000|2022-02-01 13:40:10|1140.63|1129.83|1140.75|1129.95|1140.9|1130.1|1140.63|1129.83|6
1643722820000|2022-02-01 13:40:20|1141.25|1130.45|1142.9|1132.1|1142.9|1132.1|1141.25|1130.45|7
1643722830000|2022-02-01 13:40:30|1143.41|1132.61|1143.91|1133.11|1143.91|1133.11|1143.41|1132.61|10
1643722840000|2022-02-01 13:40:40|1143.76|1132.96|1143|1132.2|1143.76|1132.96|1143|1132.2|2
1643722850000|2022-02-01 13:40:50|1142.9|1132.1|1143.4|1132.6|1143.4|1132.6|1142.9|1132.1|2
1643722860000|2022-02-01 13:41:00|1143.25|1132.45|1143.25|1132.45|1143.25|1132.45|1143.25|1132.45|1
1643722900000|2022-02-01 13:41:40|1143.4|1132.6|1144.66|1133.86|1144.66|1133.86|1143.4|1132.6|3
1643722910000|2022-02-01 13:41:50|1144.69|1133.89|1144.88|1134.08|1144.88|1134.08|1144.66|1133.86|4
1643722920000|2022-02-01 13:42:00|1144.9|1134.1|1145.35|1134.55|1145.35|1134.55|1144.9|1134.1|5
1643722930000|2022-02-01 13:42:10|1145.06|1134.26|1146.75|1135.95|1146.75|1135.95|1145.05|1134.25|9
1643722940000|2022-02-01 13:42:20|1146.6|1135.8|1145.8|1135|1146.6|1135.8|1145.8|1135|6
1643722950000|2022-02-01 13:42:30|1145.9|1135.1|1145.9|1135.1|1145.9|1135.1|1145.9|1135.1|1
1643722960000|2022-02-01 13:42:40|1145.85|1135.05|1145.9|1135.1|1145.9|1135.1|1145.85|1135.05|2
1643722970000|2022-02-01 13:42:50|1145.77|1134.97|1145.76|1134.96|1145.77|1134.97|1145.76|1134.96|4
1643722980000|2022-02-01 13:43:00|1145.1|1134.3|1145.55|1134.75|1145.77|1134.97|1145.1|1134.3|6
1643722990000|2022-02-01 13:43:10|1145.66|1134.86|1145.9|1135.1|1146.55|1135.75|1145.66|1134.86|9
1643723000000|2022-02-01 13:43:20|1145.79|1134.99|1145.26|1134.46|1145.79|1134.99|1145.26|1134.46|3
1643723010000|2022-02-01 13:43:30|1144.9|1134.1|1145|1134.2|1145.08|1134.28|1144.9|1134.1|4
1643723020000|2022-02-01 13:43:40|1144.9|1134.1|1144.9|1134.1|1144.9|1134.1|1144.9|1134.1|1
1643723030000|2022-02-01 13:43:50|1144.4|1133.6|1143.9|1133.1|1144.9|1134.1|1143.9|1133.1|4
1643723050000|2022-02-01 13:44:10|1143.85|1133.05|1142.9|1132.1|1143.85|1133.05|1142.9|1132.1|5
1643723060000|2022-02-01 13:44:20|1142.1|1131.3|1141.9|1131.1|1142.53|1131.73|1141.9|1131.1|8
1643723080000|2022-02-01 13:44:40|1141.95|1131.15|1142.64|1131.84|1142.64|1131.84|1141.95|1131.15|5
1643723090000|2022-02-01 13:44:50|1142.52|1131.72|1142.4|1131.6|1142.75|1131.95|1142.4|1131.6|4
1643723100000|2022-02-01 13:45:00|1141.9|1131.1|1142.57|1131.77|1142.57|1131.77|1141.9|1131.1|6
1643723110000|2022-02-01 13:45:10|1142.77|1131.97|1142.53|1131.73|1142.88|1132.08|1142.53|1131.73|9
1643723120000|2022-02-01 13:45:20|1141.9|1131.1|1141.9|1131.1|1141.9|1131.1|1141.9|1131.1|1
1643723150000|2022-02-01 13:45:50|1141.69|1130.89|1140.9|1130.1|1141.69|1130.89|1140.9|1130.1|3
1643723160000|2022-02-01 13:46:00|1140.62|1129.82|1139.9|1129.1|1140.62|1129.82|1139.9|1129.1|5
1643723170000|2022-02-01 13:46:10|1139.8|1129|1139.65|1128.85|1139.8|1129|1139.65|1128.85|2
1643723180000|2022-02-01 13:46:20|1139.52|1128.72|1139.02|1128.22|1139.52|1128.72|1139.02|1128.22|3
1643723190000|2022-02-01 13:46:30|1139.1|1128.3|1139.02|1128.22|1139.1|1128.3|1139.02|1128.22|3
1643723200000|2022-02-01 13:46:40|1138.9|1128.1|1138.9|1128.1|1138.9|1128.1|1138.9|1128.1|1
1643723210000|2022-02-01 13:46:50|1139.4|1128.6|1139.31|1128.51|1139.4|1128.6|1138.9|1128.1|4
1643723220000|2022-02-01 13:47:00|1139.6|1128.8|1139.04|1128.24|1139.6|1128.8|1139.02|1128.22|7
1643723230000|2022-02-01 13:47:10|1139.02|1128.22|1139|1128.2|1139.02|1128.22|1139|1128.2|2
1643723240000|2022-02-01 13:47:20|1138.95|1128.15|1138.95|1128.15|1138.95|1128.15|1138.95|1128.15|1
1643723260000|2022-02-01 13:47:40|1138.9|1128.1|1138.9|1128.1|1138.9|1128.1|1138.9|1128.1|1
1643723270000|2022-02-01 13:47:50|1138.65|1127.85|1137.95|1127.15|1138.65|1127.85|1137.9|1127.1|9
1643723290000|2022-02-01 13:48:10|1138.2|1127.4|1139.86|1129.06|1139.86|1129.06|1138.2|1127.4|11
1643723300000|2022-02-01 13:48:20|1139.81|1129.01|1138.9|1128.1|1139.9|1129.1|1138.9|1128.1|6
1643723310000|2022-02-01 13:48:30|1138.96|1128.16|1138.96|1128.16|1138.96|1128.16|1138.96|1128.16|1
1643723320000|2022-02-01 13:48:40|1138.95|1128.15|1139.66|1128.86|1139.66|1128.86|1138.9|1128.1|5
1643723330000|2022-02-01 13:48:50|1139.65|1128.85|1139.65|1128.85|1139.66|1128.86|1139.53|1128.73|5
1643723340000|2022-02-01 13:49:00|1139.53|1128.73|1139|1128.2|1139.7|1128.9|1139|1128.2|10
1643723350000|2022-02-01 13:49:10|1139.25|1128.45|1139.9|1129.1|1139.9|1129.1|1139.25|1128.45|7
1643723360000|2022-02-01 13:49:20|1140.05|1129.25|1139.9|1129.1|1140.05|1129.25|1139.9|1129.1|2
1643723370000|2022-02-01 13:49:30|1139.4|1128.6|1139.9|1129.1|1139.9|1129.1|1139.4|1128.6|3
1643723380000|2022-02-01 13:49:40|1139.78|1128.98|1139.9|1129.1|1139.9|1129.1|1139.78|1128.98|2
1643723410000|2022-02-01 13:50:10|1140.07|1129.27|1141.7|1130.9|1141.7|1130.9|1140.07|1129.27|8
1643723420000|2022-02-01 13:50:20|1141.85|1131.05|1141.4|1130.6|1141.85|1131.05|1141.4|1130.6|2
1643723430000|2022-02-01 13:50:30|1141.28|1130.48|1140.07|1129.27|1141.28|1130.48|1140.07|1129.27|2
1643723440000|2022-02-01 13:50:40|1140.3|1129.5|1140.8|1130|1140.8|1130|1140.3|1129.5|3
1643723450000|2022-02-01 13:50:50|1140.81|1130.01|1140.82|1130.02|1140.82|1130.02|1140.81|1130.01|2
1643723460000|2022-02-01 13:51:00|1141.03|1130.23|1141.83|1131.03|1141.9|1131.1|1141.01|1130.21|14
1643723470000|2022-02-01 13:51:10|1141.7|1130.9|1142.67|1131.87|1142.67|1131.87|1141.7|1130.9|11
1643723480000|2022-02-01 13:51:20|1142.65|1131.85|1143.74|1132.94|1143.74|1132.94|1142.65|1131.85|6
1643723490000|2022-02-01 13:51:30|1143.7|1132.9|1143.59|1132.79|1143.7|1132.9|1143.55|1132.75|3
1643723500000|2022-02-01 13:51:40|1143.71|1132.91|1143.59|1132.79|1143.71|1132.91|1143.59|1132.79|4
1643723510000|2022-02-01 13:51:50|1143.65|1132.85|1143.47|1132.67|1143.65|1132.85|1143.47|1132.67|3
1643723520000|2022-02-01 13:52:00|1143.49|1132.69|1143.1|1132.3|1143.67|1132.87|1143.09|1132.29|10
1643723530000|2022-02-01 13:52:10|1143.4|1132.6|1143.4|1132.6|1143.81|1133.01|1143.15|1132.35|10
1643723550000|2022-02-01 13:52:30|1143.28|1132.48|1143.78|1132.98|1143.78|1132.98|1143.28|1132.48|3
1643723560000|2022-02-01 13:52:40|1143.8|1133|1144.03|1133.23|1144.03|1133.23|1143.8|1133|5
1643723570000|2022-02-01 13:52:50|1144.01|1133.21|1144.07|1133.27|1144.17|1133.37|1144.01|1133.21|4
1643723580000|2022-02-01 13:53:00|1144.53|1133.73|1144.73|1133.93|1144.73|1133.93|1144.07|1133.27|6
1643723590000|2022-02-01 13:53:10|1144.69|1133.89|1145|1134.2|1145|1134.2|1144.69|1133.89|7
1643723600000|2022-02-01 13:53:20|1145.15|1134.35|1144.9|1134.1|1145.2|1134.4|1144.9|1134.1|5
1643723610000|2022-02-01 13:53:30|1145|1134.2|1144.9|1134.1|1145.01|1134.21|1144.9|1134.1|3
1643723620000|2022-02-01 13:53:40|1144.98|1134.18|1144.98|1134.18|1144.98|1134.18|1144.98|1134.18|1
1643723630000|2022-02-01 13:53:50|1144.9|1134.1|1144.01|1133.21|1144.9|1134.1|1144|1133.2|6
1643723640000|2022-02-01 13:54:00|1144.05|1133.25|1144.15|1133.35|1144.15|1133.35|1144.01|1133.21|3
1643723650000|2022-02-01 13:54:10|1144.01|1133.21|1143.99|1133.19|1144.12|1133.32|1143.99|1133.19|4
1643723660000|2022-02-01 13:54:20|1144.12|1133.32|1144.12|1133.32|1144.12|1133.32|1144.09|1133.29|3
1643723670000|2022-02-01 13:54:30|1144.05|1133.25|1144.06|1133.26|1144.12|1133.32|1144.05|1133.25|4
1643723680000|2022-02-01 13:54:40|1144.18|1133.38|1144.06|1133.26|1144.18|1133.38|1144.06|1133.26|5
1643723690000|2022-02-01 13:54:50|1144.16|1133.36|1143.1|1132.3|1144.2|1133.4|1143.1|1132.3|8
1643723700000|2022-02-01 13:55:00|1142.9|1132.1|1141.9|1131.1|1142.9|1132.1|1141.9|1131.1|8
1643723710000|2022-02-01 13:55:10|1141.97|1131.17|1142.18|1131.38|1142.18|1131.38|1141.9|1131.1|4
1643723720000|2022-02-01 13:55:20|1142.15|1131.35|1142.86|1132.06|1142.86|1132.06|1141.89|1131.09|6
1643723730000|2022-02-01 13:55:30|1142.9|1132.1|1144.92|1134.12|1145.18|1134.38|1142.9|1132.1|15
1643723740000|2022-02-01 13:55:40|1144.91|1134.11|1145.6|1134.8|1145.6|1134.8|1144.9|1134.1|8
1643723750000|2022-02-01 13:55:50|1145.61|1134.81|1145.88|1135.08|1145.9|1135.1|1145.54|1134.74|11
1643723760000|2022-02-01 13:56:00|1145.98|1135.18|1148.09|1137.29|1148.96|1138.16|1145.9|1135.1|11
1643723770000|2022-02-01 13:56:10|1148.43|1137.63|1150.9|1140.1|1151.95|1141.15|1148.42|1137.62|13
1643723780000|2022-02-01 13:56:20|1151|1140.2|1154.2|1143.4|1154.2|1143.4|1150.9|1140.1|13
1643723790000|2022-02-01 13:56:30|1154.21|1143.41|1155.03|1144.23|1155.03|1144.23|1154.21|1143.41|8
1643723800000|2022-02-01 13:56:40|1155.13|1144.33|1153.9|1143.1|1155.13|1144.33|1153.9|1143.1|5
1643723810000|2022-02-01 13:56:50|1153.69|1142.89|1153.9|1143.1|1153.9|1143.1|1153.4|1142.6|7
1643723820000|2022-02-01 13:57:00|1154.31|1143.51|1154.86|1144.06|1155.9|1145.1|1153.82|1143.02|21
1643723830000|2022-02-01 13:57:10|1154.36|1143.56|1154.31|1143.51|1154.86|1144.06|1154.31|1143.51|6
1643723840000|2022-02-01 13:57:20|1154.6|1143.8|1152.9|1142.1|1154.73|1143.93|1152.9|1142.1|6
1643723860000|2022-02-01 13:57:40|1152.4|1141.6|1152.14|1141.34|1152.65|1141.85|1151.89|1141.09|9
1643723870000|2022-02-01 13:57:50|1152.29|1141.49|1151.27|1140.47|1152.29|1141.49|1151.25|1140.45|10
1643723880000|2022-02-01 13:58:00|1151.26|1140.46|1151.4|1140.6|1151.55|1140.75|1151.23|1140.43|9
1643723890000|2022-02-01 13:58:10|1151.12|1140.32|1150.6|1139.8|1151.12|1140.32|1150.6|1139.8|7
1643723900000|2022-02-01 13:58:20|1150.1|1139.3|1150.54|1139.74|1150.57|1139.77|1150.1|1139.3|4
1643723910000|2022-02-01 13:58:30|1150.57|1139.77|1150.54|1139.74|1150.67|1139.87|1150.54|1139.74|5
1643723920000|2022-02-01 13:58:40|1150.51|1139.71|1150.54|1139.74|1150.76|1139.96|1150.26|1139.46|9
1643723930000|2022-02-01 13:58:50|1150.26|1139.46|1150.26|1139.46|1150.47|1139.67|1150.26|1139.46|3
1643723940000|2022-02-01 13:59:00|1149.9|1139.1|1148.8|1138|1149.9|1139.1|1148.8|1138|8
1643723950000|2022-02-01 13:59:10|1148.94|1138.14|1148.4|1137.6|1148.94|1138.14|1148.23|1137.43|7
1643723960000|2022-02-01 13:59:20|1148.44|1137.64|1147.9|1137.1|1148.44|1137.64|1147.9|1137.1|3
1643723970000|2022-02-01 13:59:30|1147.65|1136.85|1147.8|1137|1147.8|1137|1147.65|1136.85|2
1643723980000|2022-02-01 13:59:40|1147.4|1136.6|1147.65|1136.85|1147.9|1137.1|1147.4|1136.6|7
1643723990000|2022-02-01 13:59:50|1147.8|1137|1147.69|1136.89|1147.82|1137.02|1147.69|1136.89|6
1643724000000|2022-02-01 14:00:00|1147.4|1136.6|1147.8|1137|1147.8|1137|1147.15|1136.35|5
1643724010000|2022-02-01 14:00:10|1147.4|1136.6|1147.8|1137|1147.8|1137|1147.4|1136.6|2
1643724020000|2022-02-01 14:00:20|1147.56|1136.76|1147.4|1136.6|1147.69|1136.89|1147.4|1136.6|3
1643724030000|2022-02-01 14:00:30|1146.9|1136.1|1143.9|1133.1|1146.9|1136.1|1143.9|1133.1|18
1643724040000|2022-02-01 14:00:40|1144.18|1133.38|1144.88|1134.08|1144.88|1134.08|1144.04|1133.24|6
1643724050000|2022-02-01 14:00:50|1144.89|1134.09|1145.44|1134.64|1145.44|1134.64|1144.89|1134.09|9
1643724060000|2022-02-01 14:01:00|1145.09|1134.29|1145.65|1134.85|1145.95|1135.15|1145.09|1134.29|7
1643724070000|2022-02-01 14:01:10|1145.84|1135.04|1145.58|1134.78|1145.93|1135.13|1145.57|1134.77|15
1643724080000|2022-02-01 14:01:20|1145.53|1134.73|1144.21|1133.41|1145.55|1134.75|1143.95|1133.15|9
1643724090000|2022-02-01 14:01:30|1143.9|1133.1|1144.05|1133.25|1144.05|1133.25|1143.9|1133.1|2
1643724100000|2022-02-01 14:01:40|1143.9|1133.1|1143.9|1133.1|1144.08|1133.28|1143.9|1133.1|5
1643724110000|2022-02-01 14:01:50|1144|1133.2|1144.17|1133.37|1144.17|1133.37|1144|1133.2|3
1643724120000|2022-02-01 14:02:00|1143.9|1133.1|1143.99|1133.19|1144.14|1133.34|1143.9|1133.1|10
1643724130000|2022-02-01 14:02:10|1144.14|1133.34|1143.9|1133.1|1144.14|1133.34|1143.9|1133.1|2
1643724140000|2022-02-01 14:02:20|1143.75|1132.95|1143.4|1132.6|1143.75|1132.95|1143.4|1132.6|3
1643724150000|2022-02-01 14:02:30|1142.9|1132.1|1143.03|1132.23|1143.19|1132.39|1142.9|1132.1|6
1643724160000|2022-02-01 14:02:40|1142.9|1132.1|1142.79|1131.99|1142.91|1132.11|1142.79|1131.99|4
1643724170000|2022-02-01 14:02:50|1142.67|1131.87|1142.93|1132.13|1142.98|1132.18|1142.67|1131.87|11
1643724180000|2022-02-01 14:03:00|1142.95|1132.15|1142.79|1131.99|1143.12|1132.32|1142.66|1131.86|9
1643724190000|2022-02-01 14:03:10|1142.29|1131.49|1142.9|1132.1|1142.9|1132.1|1142.29|1131.49|5
1643724200000|2022-02-01 14:03:20|1142.85|1132.05|1142.9|1132.1|1142.9|1132.1|1142.85|1132.05|4
1643724210000|2022-02-01 14:03:30|1142.88|1132.08|1143.12|1132.32|1143.12|1132.32|1142.88|1132.08|6
1643724220000|2022-02-01 14:03:40|1143.16|1132.36|1144.79|1133.99|1144.79|1133.99|1143.16|1132.36|10
1643724230000|2022-02-01 14:03:50|1144.8|1134|1144.9|1134.1|1145.15|1134.35|1144.6|1133.8|9
1643724240000|2022-02-01 14:04:00|1145.4|1134.6|1145.69|1134.89|1145.91|1135.11|1145.4|1134.6|21
1643724250000|2022-02-01 14:04:10|1145.7|1134.9|1145.74|1134.94|1146.05|1135.25|1145.7|1134.9|16
1643724260000|2022-02-01 14:04:20|1145.62|1134.82|1145.85|1135.05|1146.27|1135.47|1145.62|1134.82|13
1643724270000|2022-02-01 14:04:30|1145.69|1134.89|1145.69|1134.89|1145.86|1135.06|1145.64|1134.84|7
1643724280000|2022-02-01 14:04:40|1145.7|1134.9|1145.79|1134.99|1146.08|1135.28|1145.58|1134.78|12
1643724290000|2022-02-01 14:04:50|1145.58|1134.78|1144.58|1133.78|1145.79|1134.99|1144.4|1133.6|10
1643724300000|2022-02-01 14:05:00|1144.98|1134.18|1144.9|1134.1|1145.08|1134.28|1144.9|1134.1|5
1643724310000|2022-02-01 14:05:10|1144.4|1133.6|1144.4|1133.6|1144.69|1133.89|1144.4|1133.6|4
1643724320000|2022-02-01 14:05:20|1144.62|1133.82|1144.4|1133.6|1144.62|1133.82|1144.4|1133.6|2
1643724330000|2022-02-01 14:05:30|1144.62|1133.82|1144.9|1134.1|1144.98|1134.18|1144.23|1133.43|7
1643724340000|2022-02-01 14:05:40|1145.2|1134.4|1145.11|1134.31|1145.38|1134.58|1144.9|1134.1|6
1643724350000|2022-02-01 14:05:50|1145.38|1134.58|1145.12|1134.32|1145.38|1134.58|1144.9|1134.1|5
1643724360000|2022-02-01 14:06:00|1145.41|1134.61|1143.86|1133.06|1145.41|1134.61|1143.7|1132.9|11
1643724370000|2022-02-01 14:06:10|1143.82|1133.02|1144.1|1133.3|1144.1|1133.3|1143.7|1132.9|9
1643724380000|2022-02-01 14:06:20|1143.9|1133.1|1144.8|1134|1144.84|1134.04|1143.9|1133.1|10
1643724390000|2022-02-01 14:06:30|1144.44|1133.64|1143.9|1133.1|1144.44|1133.64|1143.9|1133.1|4
1643724400000|2022-02-01 14:06:40|1144.12|1133.32|1144.03|1133.23|1144.12|1133.32|1143.9|1133.1|3
1643724410000|2022-02-01 14:06:50|1143.9|1133.1|1143.65|1132.85|1143.9|1133.1|1143.65|1132.85|4
1643724420000|2022-02-01 14:07:00|1143.77|1132.97|1143.96|1133.16|1143.96|1133.16|1143.77|1132.97|6
1643724430000|2022-02-01 14:07:10|1143.92|1133.12|1143.15|1132.35|1144.06|1133.26|1143.15|1132.35|6
1643724440000|2022-02-01 14:07:20|1143.53|1132.73|1142.86|1132.06|1143.53|1132.73|1142.86|1132.06|10
1643724450000|2022-02-01 14:07:30|1142.94|1132.14|1142.9|1132.1|1142.94|1132.14|1142.86|1132.06|4
1643724460000|2022-02-01 14:07:40|1143.16|1132.36|1143.86|1133.06|1143.9|1133.1|1143.16|1132.36|6
1643724470000|2022-02-01 14:07:50|1143.9|1133.1|1143.9|1133.1|1144.06|1133.26|1143.9|1133.1|4
1643724480000|2022-02-01 14:08:00|1143.97|1133.17|1143.04|1132.24|1143.97|1133.17|1143.04|1132.24|7
1643724490000|2022-02-01 14:08:10|1143.05|1132.25|1142.9|1132.1|1143.38|1132.58|1142.9|1132.1|4
1643724500000|2022-02-01 14:08:20|1143.4|1132.6|1145.9|1135.1|1145.9|1135.1|1143.4|1132.6|18
1643724510000|2022-02-01 14:08:30|1145.77|1134.97|1144.69|1133.89|1146.19|1135.39|1144.69|1133.89|10
1643724520000|2022-02-01 14:08:40|1144.9|1134.1|1144|1133.2|1145.2|1134.4|1143.9|1133.1|8
1643724530000|2022-02-01 14:08:50|1144.05|1133.25|1144.55|1133.75|1144.95|1134.15|1143.9|1133.1|11
1643724540000|2022-02-01 14:09:00|1144.9|1134.1|1144.53|1133.73|1144.9|1134.1|1144.35|1133.55|6
1643724550000|2022-02-01 14:09:10|1144.25|1133.45|1144.52|1133.72|1144.78|1133.98|1144.24|1133.44|11
1643724560000|2022-02-01 14:09:20|1144.53|1133.73|1144.15|1133.35|1144.6|1133.8|1143.39|1132.59|15
1643724570000|2022-02-01 14:09:30|1144.12|1133.32|1143.69|1132.89|1144.4|1133.6|1143.69|1132.89|4
1643724580000|2022-02-01 14:09:40|1143.91|1133.11|1144.65|1133.85|1144.65|1133.85|1143.91|1133.11|7
1643724590000|2022-02-01 14:09:50|1144.67|1133.87|1144.54|1133.74|1144.75|1133.95|1144.4|1133.6|5
1643724600000|2022-02-01 14:10:00|1144.6|1133.8|1144.69|1133.89|1144.99|1134.19|1144.29|1133.49|10
1643724610000|2022-02-01 14:10:10|1144.54|1133.74|1144.09|1133.29|1144.55|1133.75|1144.09|1133.29|6
1643724620000|2022-02-01 14:10:20|1144.07|1133.27|1144.92|1134.12|1144.92|1134.12|1144.07|1133.27|6
1643724640000|2022-02-01 14:10:40|1145.05|1134.25|1144.76|1133.96|1145.06|1134.26|1144.76|1133.96|5
1643724650000|2022-02-01 14:10:50|1144.85|1134.05|1144.17|1133.37|1144.85|1134.05|1144.15|1133.35|5
1643724660000|2022-02-01 14:11:00|1143.9|1133.1|1144|1133.2|1144.2|1133.4|1143.9|1133.1|9
1643724670000|2022-02-01 14:11:10|1144.08|1133.28|1144.09|1133.29|1144.23|1133.43|1144.05|1133.25|7
1643724680000|2022-02-01 14:11:20|1144.08|1133.28|1144.08|1133.28|1144.46|1133.66|1144.08|1133.28|5
1643724690000|2022-02-01 14:11:30|1144.3|1133.5|1144.48|1133.68|1144.61|1133.81|1144.3|1133.5|6
1643724700000|2022-02-01 14:11:40|1144.46|1133.66|1144.39|1133.59|1144.55|1133.75|1144|1133.2|8
1643724710000|2022-02-01 14:11:50|1144.4|1133.6|1144.34|1133.54|1144.59|1133.79|1144.34|1133.54|3
1643724720000|2022-02-01 14:12:00|1144.4|1133.6|1144.15|1133.35|1144.52|1133.72|1144.15|1133.35|4
1643724730000|2022-02-01 14:12:10|1144.65|1133.85|1144.15|1133.35|1144.65|1133.85|1144.15|1133.35|4
1643724740000|2022-02-01 14:12:20|1144.36|1133.56|1144.92|1134.12|1144.97|1134.17|1144.36|1133.56|8
1643724750000|2022-02-01 14:12:30|1144.97|1134.17|1145.38|1134.58|1145.43|1134.63|1144.75|1133.95|11
1643724760000|2022-02-01 14:12:40|1145.39|1134.59|1145.91|1135.11|1145.91|1135.11|1145.39|1134.59|9
1643724770000|2022-02-01 14:12:50|1145.95|1135.15|1145.95|1135.15|1145.95|1135.15|1145.95|1135.15|1
1643724780000|2022-02-01 14:13:00|1145.98|1135.18|1146.81|1136.01|1146.89|1136.09|1145.98|1135.18|4
1643724790000|2022-02-01 14:13:10|1146.82|1136.02|1146.19|1135.39|1146.9|1136.1|1146.19|1135.39|14
1643724800000|2022-02-01 14:13:20|1146.21|1135.41|1146.9|1136.1|1146.9|1136.1|1146.21|1135.41|9
1643724810000|2022-02-01 14:13:30|1146.7|1135.9|1146.95|1136.15|1146.95|1136.15|1146.37|1135.57|11
1643724820000|2022-02-01 14:13:40|1146.9|1136.1|1146.76|1135.96|1146.9|1136.1|1146.76|1135.96|2
1643724830000|2022-02-01 14:13:50|1146.25|1135.45|1146.23|1135.43|1146.25|1135.45|1146.23|1135.43|2
1643724840000|2022-02-01 14:14:00|1145.9|1135.1|1145.96|1135.16|1146.22|1135.42|1145.9|1135.1|5
1643724850000|2022-02-01 14:14:10|1146.36|1135.56|1146.08|1135.28|1146.36|1135.56|1146|1135.2|6
1643724860000|2022-02-01 14:14:20|1146.15|1135.35|1146.74|1135.94|1146.78|1135.98|1146.14|1135.34|12
1643724870000|2022-02-01 14:14:30|1146.55|1135.75|1146.78|1135.98|1146.78|1135.98|1146.53|1135.73|4
1643724890000|2022-02-01 14:14:50|1146.74|1135.94|1146.35|1135.55|1146.74|1135.94|1146.17|1135.37|5
1643724900000|2022-02-01 14:15:00|1146.22|1135.42|1146.99|1136.19|1146.99|1136.19|1146.05|1135.25|10
1643724910000|2022-02-01 14:15:10|1146.96|1136.16|1146.92|1136.12|1146.96|1136.16|1146.92|1136.12|2
1643724920000|2022-02-01 14:15:20|1147.07|1136.27|1146.71|1135.91|1147.07|1136.27|1146.6|1135.8|9
1643724930000|2022-02-01 14:15:30|1146.65|1135.85|1146.65|1135.85|1146.65|1135.85|1146.65|1135.85|1
1643724940000|2022-02-01 14:15:40|1146.78|1135.98|1146.81|1136.01|1146.81|1136.01|1146.31|1135.51|4
1643724950000|2022-02-01 14:15:50|1146.68|1135.88|1146.18|1135.38|1146.68|1135.88|1146.18|1135.38|3
1643724960000|2022-02-01 14:16:00|1145.9|1135.1|1146.18|1135.38|1146.18|1135.38|1145.9|1135.1|4
1643724970000|2022-02-01 14:16:10|1145.9|1135.1|1145.9|1135.1|1145.9|1135.1|1145.9|1135.1|1
1643724980000|2022-02-01 14:16:20|1146.02|1135.22|1146.02|1135.22|1146.5|1135.7|1145.73|1134.93|8
1643724990000|2022-02-01 14:16:30|1146.22|1135.42|1145.81|1135.01|1146.22|1135.42|1145.81|1135.01|3
1643725000000|2022-02-01 14:16:40|1145.78|1134.98|1144.39|1133.59|1145.78|1134.98|1144.32|1133.52|14
1643725010000|2022-02-01 14:16:50|1144.62|1133.82|1144.97|1134.17|1145.01|1134.21|1144.62|1133.82|6
1643725020000|2022-02-01 14:17:00|1145.61|1134.81|1145.02|1134.22|1145.61|1134.81|1145.02|1134.22|9
1643725030000|2022-02-01 14:17:10|1145.4|1134.6|1145.45|1134.65|1145.57|1134.77|1145.02|1134.22|10
1643725040000|2022-02-01 14:17:20|1145.54|1134.74|1145.65|1134.85|1146.2|1135.4|1145.16|1134.36|11
1643725050000|2022-02-01 14:17:30|1145.56|1134.76|1145.9|1135.1|1146.45|1135.65|1145.56|1134.76|11
1643725060000|2022-02-01 14:17:40|1145.72|1134.92|1145.85|1135.05|1145.85|1135.05|1145.51|1134.71|5
1643725070000|2022-02-01 14:17:50|1145.63|1134.83|1145.37|1134.57|1145.63|1134.83|1145.22|1134.42|9
1643725080000|2022-02-01 14:18:00|1145.39|1134.59|1144.9|1134.1|1145.41|1134.61|1144.9|1134.1|7
1643725100000|2022-02-01 14:18:20|1144.65|1133.85|1144.78|1133.98|1144.9|1134.1|1144.65|1133.85|4
1643725110000|2022-02-01 14:18:30|1144.62|1133.82|1144.62|1133.82|1144.62|1133.82|1144.62|1133.82|1
1643725120000|2022-02-01 14:18:40|1144.82|1134.02|1144.8|1134|1144.9|1134.1|1144.8|1134|3
1643725130000|2022-02-01 14:18:50|1144.47|1133.67|1144.47|1133.67|1144.47|1133.67|1144.47|1133.67|1
1643725140000|2022-02-01 14:19:00|1144.5|1133.7|1144.4|1133.6|1144.65|1133.85|1144.4|1133.6|3
1643725170000|2022-02-01 14:19:30|1144.19|1133.39|1144.8|1134|1144.8|1134|1144.18|1133.38|7
1643725180000|2022-02-01 14:19:40|1144.76|1133.96|1144.58|1133.78|1144.8|1134|1144.58|1133.78|5
1643725190000|2022-02-01 14:19:50|1144.66|1133.86|1144.66|1133.86|1144.66|1133.86|1144.66|1133.86|1
1643725200000|2022-02-01 14:20:00|1144.81|1134.01|1144.86|1134.06|1144.93|1134.13|1144.81|1134.01|4
1643725210000|2022-02-01 14:20:10|1145|1134.2|1145|1134.2|1145|1134.2|1145|1134.2|1
1643725220000|2022-02-01 14:20:20|1145.02|1134.22|1145.02|1134.22|1145.02|1134.22|1145.02|1134.22|1
1643725230000|2022-02-01 14:20:30|1145.05|1134.25|1145.4|1134.6|1145.69|1134.89|1145.02|1134.22|6
1643725240000|2022-02-01 14:20:40|1145.29|1134.49|1145.58|1134.78|1145.74|1134.94|1145.29|1134.49|7
1643725250000|2022-02-01 14:20:50|1145.71|1134.91|1145.9|1135.1|1146.15|1135.35|1145.71|1134.91|5
1643725260000|2022-02-01 14:21:00|1146|1135.2|1146.1|1135.3|1146.16|1135.36|1146|1135.2|4
1643725270000|2022-02-01 14:21:10|1146.04|1135.24|1146.04|1135.24|1146.25|1135.45|1146.04|1135.24|5
1643725280000|2022-02-01 14:21:20|1146.11|1135.31|1146.04|1135.24|1146.29|1135.49|1146.04|1135.24|5
1643725290000|2022-02-01 14:21:30|1146.19|1135.39|1146.04|1135.24|1146.19|1135.39|1146.04|1135.24|2
1643725300000|2022-02-01 14:21:40|1145.9|1135.1|1145.96|1135.16|1145.96|1135.16|1145.1|1134.3|6
1643725310000|2022-02-01 14:21:50|1145.9|1135.1|1145.78|1134.98|1146.01|1135.21|1145.78|1134.98|4
1643725320000|2022-02-01 14:22:00|1145.75|1134.95|1145.4|1134.6|1145.9|1135.1|1145.4|1134.6|3
1643725330000|2022-02-01 14:22:10|1144.9|1134.1|1144.86|1134.06|1144.9|1134.1|1144.74|1133.94|4
1643725340000|2022-02-01 14:22:20|1145.4|1134.6|1145.4|1134.6|1145.4|1134.6|1145.4|1134.6|1
1643725350000|2022-02-01 14:22:30|1145.73|1134.93|1145.9|1135.1|1145.9|1135.1|1145.73|1134.93|2
1643725360000|2022-02-01 14:22:40|1145.4|1134.6|1145.4|1134.6|1145.4|1134.6|1145.4|1134.6|1
1643725370000|2022-02-01 14:22:50|1145.65|1134.85|1145.4|1134.6|1145.78|1134.98|1145.4|1134.6|3
1643725400000|2022-02-01 14:23:20|1145.1|1134.3|1145.1|1134.3|1145.1|1134.3|1145.1|1134.3|1
1643725420000|2022-02-01 14:23:40|1144.9|1134.1|1144.9|1134.1|1144.9|1134.1|1144.9|1134.1|1
1643725430000|2022-02-01 14:23:50|1144.74|1133.94|1144.65|1133.85|1144.9|1134.1|1144.65|1133.85|9
1643725440000|2022-02-01 14:24:00|1144.8|1134|1144.9|1134.1|1144.9|1134.1|1144.4|1133.6|4
1643725460000|2022-02-01 14:24:20|1145.1|1134.3|1145.9|1135.1|1145.9|1135.1|1145.1|1134.3|4
1643725480000|2022-02-01 14:24:40|1145.81|1135.01|1145.68|1134.88|1145.81|1135.01|1145.68|1134.88|2
1643725490000|2022-02-01 14:24:50|1145.9|1135.1|1145.9|1135.1|1145.9|1135.1|1145.9|1135.1|1
1643725500000|2022-02-01 14:25:00|1145.88|1135.08|1145.9|1135.1|1145.9|1135.1|1145.88|1135.08|2
1643725510000|2022-02-01 14:25:10|1145.85|1135.05|1145.9|1135.1|1145.9|1135.1|1145.85|1135.05|4
1643725520000|2022-02-01 14:25:20|1146.01|1135.21|1147.54|1136.74|1147.85|1137.05|1146.01|1135.21|13
1643725530000|2022-02-01 14:25:30|1147.53|1136.73|1146.58|1135.78|1147.54|1136.74|1146.58|1135.78|10
1643725540000|2022-02-01 14:25:40|1146.48|1135.68|1145.9|1135.1|1146.48|1135.68|1145.76|1134.96|4
1643725550000|2022-02-01 14:25:50|1145.83|1135.03|1145.9|1135.1|1145.9|1135.1|1145.83|1135.03|2
1643725580000|2022-02-01 14:26:20|1145.85|1135.05|1145.9|1135.1|1145.9|1135.1|1145.35|1134.55|8
1643725590000|2022-02-01 14:26:30|1145.81|1135.01|1145.81|1135.01|1145.81|1135.01|1145.81|1135.01|1
1643725600000|2022-02-01 14:26:40|1145.9|1135.1|1146.69|1135.89|1146.69|1135.89|1145.9|1135.1|5
1643725610000|2022-02-01 14:26:50|1146.56|1135.76|1146.36|1135.56|1146.73|1135.93|1146.1|1135.3|5
1643725620000|2022-02-01 14:27:00|1146|1135.2|1146.36|1135.56|1146.36|1135.56|1146|1135.2|2
1643725630000|2022-02-01 14:27:10|1146.61|1135.81|1145.9|1135.1|1146.86|1136.06|1145.9|1135.1|5
1643725670000|2022-02-01 14:27:50|1145.83|1135.03|1145.9|1135.1|1145.9|1135.1|1145.83|1135.03|2
1643725690000|2022-02-01 14:28:10|1144.9|1134.1|1144.79|1133.99|1144.9|1134.1|1144.79|1133.99|2
1643725700000|2022-02-01 14:28:20|1144.86|1134.06|1144.9|1134.1|1145.05|1134.25|1144.86|1134.06|3
1643725710000|2022-02-01 14:28:30|1144.84|1134.04|1144.9|1134.1|1144.9|1134.1|1144.84|1134.04|2
1643725720000|2022-02-01 14:28:40|1144.79|1133.99|1144.9|1134.1|1144.9|1134.1|1144.79|1133.99|2
1643725740000|2022-02-01 14:29:00|1144.79|1133.99|1144.9|1134.1|1144.9|1134.1|1144.79|1133.99|2
1643725760000|2022-02-01 14:29:20|1144.54|1133.74|1144.54|1133.74|1144.54|1133.74|1144.54|1133.74|1
1643725770000|2022-02-01 14:29:30|1144.58|1133.78|1144.78|1133.98|1144.78|1133.98|1144.04|1133.24|6
1643725780000|2022-02-01 14:29:40|1144.79|1133.99|1144.85|1134.05|1144.85|1134.05|1144.72|1133.92|3
1643725790000|2022-02-01 14:29:50|1144.9|1134.1|1144.9|1134.1|1144.9|1134.1|1144.9|1134.1|1
1643725800000|2022-02-01 14:30:00|1144.99|1134.19|1145.14|1134.34|1145.14|1134.34|1144.85|1134.05|10
1643725810000|2022-02-01 14:30:10|1145.03|1134.23|1145.4|1134.6|1146.9|1136.1|1145.03|1134.23|14
1643725820000|2022-02-01 14:30:20|1144.9|1134.1|1142.17|1131.37|1144.9|1134.1|1142.17|1131.37|10
1643725830000|2022-02-01 14:30:30|1142.29|1131.49|1141.9|1131.1|1142.79|1131.99|1141.9|1131.1|9
1643725840000|2022-02-01 14:30:40|1142.29|1131.49|1142.05|1131.25|1142.67|1131.87|1142.05|1131.25|7
1643725850000|2022-02-01 14:30:50|1141.9|1131.1|1141.15|1130.35|1141.9|1131.1|1141.15|1130.35|2
1643725860000|2022-02-01 14:31:00|1140.9|1130.1|1137.95|1127.15|1140.9|1130.1|1137.95|1127.15|8
1643725870000|2022-02-01 14:31:10|1137.9|1127.1|1137.75|1126.95|1137.9|1127.1|1137.65|1126.85|4
1643725880000|2022-02-01 14:31:20|1137.69|1126.89|1138.4|1127.6|1138.48|1127.68|1137.69|1126.89|10
1643725890000|2022-02-01 14:31:30|1138.59|1127.79|1138.8|1128|1138.8|1128|1138.59|1127.79|4
1643725900000|2022-02-01 14:31:40|1138.5|1127.7|1138.5|1127.7|1138.5|1127.7|1138.5|1127.7|1
1643725910000|2022-02-01 14:31:50|1138.75|1127.95|1138.85|1128.05|1138.85|1128.05|1138.75|1127.95|2
1643725920000|2022-02-01 14:32:00|1138.8|1128|1139.15|1128.35|1139.39|1128.59|1138.8|1128|6
1643725930000|2022-02-01 14:32:10|1139.4|1128.6|1137.71|1126.91|1139.4|1128.6|1137.71|1126.91|8
1643725940000|2022-02-01 14:32:20|1137.65|1126.85|1137.15|1126.35|1137.65|1126.85|1137.15|1126.35|6
1643725950000|2022-02-01 14:32:30|1137.44|1126.64|1136.97|1126.17|1137.7|1126.9|1136.97|1126.17|8
1643725960000|2022-02-01 14:32:40|1137.34|1126.54|1137.88|1127.08|1137.88|1127.08|1137.34|1126.54|7
1643725970000|2022-02-01 14:32:50|1137.76|1126.96|1138.85|1128.05|1138.9|1128.1|1137.76|1126.96|13
1643725980000|2022-02-01 14:33:00|1138.9|1128.1|1139.55|1128.75|1139.55|1128.75|1138.52|1127.72|10
1643725990000|2022-02-01 14:33:10|1139.53|1128.73|1138.97|1128.17|1139.53|1128.73|1138.9|1128.1|10
1643726000000|2022-02-01 14:33:20|1139.22|1128.42|1139.27|1128.47|1140.09|1129.29|1138.9|1128.1|18
1643726010000|2022-02-01 14:33:30|1139.5|1128.7|1139.71|1128.91|1139.73|1128.93|1139.5|1128.7|5
1643726020000|2022-02-01 14:33:40|1139.8|1129|1138.85|1128.05|1139.8|1129|1138.72|1127.92|5
1643726030000|2022-02-01 14:33:50|1139.07|1128.27|1139.63|1128.83|1139.63|1128.83|1138.85|1128.05|10
1643726040000|2022-02-01 14:34:00|1139.64|1128.84|1139.47|1128.67|1139.94|1129.14|1139.43|1128.63|16
1643726050000|2022-02-01 14:34:10|1139.4|1128.6|1140.7|1129.9|1140.7|1129.9|1139.4|1128.6|12
1643726060000|2022-02-01 14:34:20|1140.69|1129.89|1140.77|1129.97|1140.9|1130.1|1140.63|1129.83|8
1643726070000|2022-02-01 14:34:30|1140.78|1129.98|1142.6|1131.8|1142.6|1131.8|1140.69|1129.89|13
1643726080000|2022-02-01 14:34:40|1142.39|1131.59|1144.9|1134.1|1144.9|1134.1|1142.39|1131.59|19
1643726090000|2022-02-01 14:34:50|1145.47|1134.67|1146.5|1135.7|1146.5|1135.7|1145.47|1134.67|5
1643726100000|2022-02-01 14:35:00|1146|1135.2|1145.65|1134.85|1146.5|1135.7|1145.65|1134.85|10
1643726110000|2022-02-01 14:35:10|1145.57|1134.77|1145.15|1134.35|1145.75|1134.95|1145.15|1134.35|6
1643726120000|2022-02-01 14:35:20|1144.9|1134.1|1144.9|1134.1|1144.9|1134.1|1144.9|1134.1|1
1643726130000|2022-02-01 14:35:30|1145.22|1134.42|1144.9|1134.1|1145.4|1134.6|1144.9|1134.1|5
1643726140000|2022-02-01 14:35:40|1145.09|1134.29|1144.9|1134.1|1145.09|1134.29|1144.9|1134.1|2
1643726150000|2022-02-01 14:35:50|1145.05|1134.25|1145.05|1134.25|1145.05|1134.25|1145.05|1134.25|1
1643726160000|2022-02-01 14:36:00|1144.9|1134.1|1145.65|1134.85|1145.65|1134.85|1144.9|1134.1|6
1643726170000|2022-02-01 14:36:10|1145.9|1135.1|1145.9|1135.1|1145.9|1135.1|1145.9|1135.1|1
1643726180000|2022-02-01 14:36:20|1145.4|1134.6|1143.65|1132.85|1145.4|1134.6|1143.65|1132.85|5
1643726190000|2022-02-01 14:36:30|1143.6|1132.8|1143.55|1132.75|1143.6|1132.8|1142.9|1132.1|9
1643726200000|2022-02-01 14:36:40|1143.56|1132.76|1143.4|1132.6|1143.75|1132.95|1143.4|1132.6|9
1643726210000|2022-02-01 14:36:50|1142.9|1132.1|1142.79|1131.99|1143.09|1132.29|1142.43|1131.63|10
1643726220000|2022-02-01 14:37:00|1142.68|1131.88|1141.9|1131.1|1142.85|1132.05|1141.9|1131.1|7
1643726230000|2022-02-01 14:37:10|1141.8|1131|1140.9|1130.1|1141.8|1131|1140.9|1130.1|4
1643726240000|2022-02-01 14:37:20|1140.4|1129.6|1138.72|1127.92|1140.4|1129.6|1138.72|1127.92|5
1643726250000|2022-02-01 14:37:30|1137.96|1127.16|1137.47|1126.67|1137.96|1127.16|1136.97|1126.17|10
1643726260000|2022-02-01 14:37:40|1137.18|1126.38|1136.53|1125.73|1137.18|1126.38|1135.84|1125.04|9
1643726270000|2022-02-01 14:37:50|1136.9|1126.1|1136.94|1126.14|1137.65|1126.85|1136.9|1126.1|8
1643726280000|2022-02-01 14:38:00|1137.22|1126.42|1138.4|1127.6|1138.4|1127.6|1137.19|1126.39|16
1643726290000|2022-02-01 14:38:10|1138.34|1127.54|1140.57|1129.77|1140.57|1129.77|1137.9|1127.1|18
1643726300000|2022-02-01 14:38:20|1140.82|1130.02|1140.4|1129.6|1141.11|1130.31|1140.4|1129.6|14
1643726310000|2022-02-01 14:38:30|1140.5|1129.7|1140.3|1129.5|1140.5|1129.7|1139.78|1128.98|12
1643726320000|2022-02-01 14:38:40|1139.9|1129.1|1139.85|1129.05|1140.32|1129.52|1139.85|1129.05|5
1643726330000|2022-02-01 14:38:50|1139.78|1128.98|1139.85|1129.05|1140.12|1129.32|1139.78|1128.98|5
1643726340000|2022-02-01 14:39:00|1139.78|1128.98|1138.9|1128.1|1139.78|1128.98|1138.9|1128.1|5
1643726350000|2022-02-01 14:39:10|1138.97|1128.17|1139.05|1128.25|1139.78|1128.98|1138.9|1128.1|13
1643726360000|2022-02-01 14:39:20|1139.3|1128.5|1139.28|1128.48|1139.78|1128.98|1138.9|1128.1|11
1643726370000|2022-02-01 14:39:30|1139.78|1128.98|1139.43|1128.63|1139.78|1128.98|1138.83|1128.03|10
1643726380000|2022-02-01 14:39:40|1139.51|1128.71|1139.5|1128.7|1139.69|1128.89|1138.9|1128.1|14
1643726390000|2022-02-01 14:39:50|1139.63|1128.83|1139.4|1128.6|1139.63|1128.83|1139.4|1128.6|5
1643726400000|2022-02-01 14:40:00|1139.19|1128.39|1140.9|1130.1|1141.4|1130.6|1139.19|1128.39|16
1643726410000|2022-02-01 14:40:10|1140.68|1129.88|1140.4|1129.6|1140.68|1129.88|1140.4|1129.6|6
1643726420000|2022-02-01 14:40:20|1140.65|1129.85|1141.61|1130.81|1141.61|1130.81|1140.4|1129.6|10
1643726430000|2022-02-01 14:40:30|1141.51|1130.71|1141.74|1130.94|1141.75|1130.95|1141.51|1130.71|10
1643726440000|2022-02-01 14:40:40|1141.73|1130.93|1141.6|1130.8|1141.73|1130.93|1141.6|1130.8|12
1643726450000|2022-02-01 14:40:50|1141.61|1130.81|1141.73|1130.93|1141.74|1130.94|1141.61|1130.81|4
1643726460000|2022-02-01 14:41:00|1141.74|1130.94|1142.33|1131.53|1142.33|1131.53|1141.74|1130.94|7
1643726470000|2022-02-01 14:41:10|1142.58|1131.78|1141.73|1130.93|1142.58|1131.78|1141.58|1130.78|11
1643726480000|2022-02-01 14:41:20|1141.03|1130.23|1140.9|1130.1|1141.03|1130.23|1140.9|1130.1|2
1643726490000|2022-02-01 14:41:30|1140.69|1129.89|1140.85|1130.05|1140.9|1130.1|1140.65|1129.85|7
1643726500000|2022-02-01 14:41:40|1140.96|1130.16|1140.9|1130.1|1141.54|1130.74|1140.9|1130.1|5
1643726520000|2022-02-01 14:42:00|1140.4|1129.6|1138.62|1127.82|1140.4|1129.6|1138.4|1127.6|9
1643726530000|2022-02-01 14:42:10|1138.63|1127.83|1138.3|1127.5|1139.15|1128.35|1137.9|1127.1|11
1643726540000|2022-02-01 14:42:20|1138.4|1127.6|1137.25|1126.45|1138.59|1127.79|1136.97|1126.17|15
1643726550000|2022-02-01 14:42:30|1137.26|1126.46|1136.97|1126.17|1137.6|1126.8|1136.97|1126.17|14
1643726560000|2022-02-01 14:42:40|1137.37|1126.57|1136.97|1126.17|1137.45|1126.65|1136.95|1126.15|12
1643726570000|2022-02-01 14:42:50|1137.26|1126.46|1136.97|1126.17|1137.3|1126.5|1136.97|1126.17|4
1643726580000|2022-02-01 14:43:00|1136.92|1126.12|1136.66|1125.86|1136.92|1126.12|1136.66|1125.86|2
1643726590000|2022-02-01 14:43:10|1136.9|1126.1|1136.05|1125.25|1136.9|1126.1|1136.05|1125.25|5
1643726600000|2022-02-01 14:43:20|1135.9|1125.1|1134.65|1123.85|1135.9|1125.1|1134.65|1123.85|5
1643726610000|2022-02-01 14:43:30|1134.77|1123.97|1133.5|1122.7|1134.77|1123.97|1133|1122.2|10
1643726620000|2022-02-01 14:43:40|1133.22|1122.42|1131.66|1120.86|1133.31|1122.51|1130.9|1120.1|19
1643726630000|2022-02-01 14:43:50|1131.82|1121.02|1131.66|1120.86|1132.9|1122.1|1131.66|1120.86|20
1643726640000|2022-02-01 14:44:00|1131.81|1121.01|1132.9|1122.1|1133.4|1122.6|1131.81|1121.01|18
1643726650000|2022-02-01 14:44:10|1132.78|1121.98|1132.4|1121.6|1133.75|1122.95|1132.18|1121.38|16
1643726660000|2022-02-01 14:44:20|1132.29|1121.49|1131.81|1121.01|1132.29|1121.49|1131.6|1120.8|8
1643726670000|2022-02-01 14:44:30|1131.66|1120.86|1132.15|1121.35|1132.15|1121.35|1131.66|1120.86|9
1643726680000|2022-02-01 14:44:40|1132.4|1121.6|1132.4|1121.6|1132.9|1122.1|1132.4|1121.6|8
1643726690000|2022-02-01 14:44:50|1132.8|1122|1132.8|1122|1132.8|1122|1132.8|1122|1
1643726700000|2022-02-01 14:45:00|1132.4|1121.6|1131.81|1121.01|1132.4|1121.6|1131.66|1120.86|6
1643726710000|2022-02-01 14:45:10|1132.06|1121.26|1132.4|1121.6|1132.8|1122|1131.85|1121.05|11
1643726720000|2022-02-01 14:45:20|1132.36|1121.56|1131.9|1121.1|1132.36|1121.56|1131.8|1121|4
1643726730000|2022-02-01 14:45:30|1131.81|1121.01|1131.81|1121.01|1131.9|1121.1|1131.56|1120.76|11
1643726740000|2022-02-01 14:45:40|1131.52|1120.72|1130.4|1119.6|1131.52|1120.72|1130.4|1119.6|4
1643726750000|2022-02-01 14:45:50|1130.53|1119.73|1129.9|1119.1|1131.25|1120.45|1129.9|1119.1|9
1643726760000|2022-02-01 14:46:00|1130.12|1119.32|1130.9|1120.1|1131.09|1120.29|1130.12|1119.32|10
1643726770000|2022-02-01 14:46:10|1130.4|1119.6|1130.15|1119.35|1130.9|1120.1|1129.9|1119.1|12
1643726780000|2022-02-01 14:46:20|1130.4|1119.6|1130.9|1120.1|1131.12|1120.32|1130.4|1119.6|6
1643726790000|2022-02-01 14:46:30|1130.8|1120|1130.45|1119.65|1130.8|1120|1129.95|1119.15|10
1643726800000|2022-02-01 14:46:40|1130.17|1119.37|1130.63|1119.83|1130.86|1120.06|1130.17|1119.37|11
1643726810000|2022-02-01 14:46:50|1130.6|1119.8|1129.9|1119.1|1130.6|1119.8|1129.9|1119.1|3
1643726820000|2022-02-01 14:47:00|1129.4|1118.6|1129.63|1118.83|1129.9|1119.1|1129.4|1118.6|9
1643726830000|2022-02-01 14:47:10|1129.38|1118.58|1128.9|1118.1|1129.42|1118.62|1128.75|1117.95|7
1643726850000|2022-02-01 14:47:30|1128.8|1118|1128.65|1117.85|1128.8|1118|1128.54|1117.74|3
1643726860000|2022-02-01 14:47:40|1128.54|1117.74|1126.9|1116.1|1128.75|1117.95|1126.9|1116.1|13
1643726870000|2022-02-01 14:47:50|1127.3|1116.5|1125.09|1114.29|1127.4|1116.6|1125.09|1114.29|10
1643726880000|2022-02-01 14:48:00|1125.47|1114.67|1126.45|1115.65|1126.45|1115.65|1125.09|1114.29|16
1643726890000|2022-02-01 14:48:10|1126.46|1115.66|1126.45|1115.65|1126.65|1115.85|1126.4|1115.6|5
1643726900000|2022-02-01 14:48:20|1126.85|1116.05|1126.87|1116.07|1127.48|1116.68|1126.85|1116.05|7
1643726910000|2022-02-01 14:48:30|1126.9|1116.1|1126.9|1116.1|1127.43|1116.63|1126.7|1115.9|8
1643726920000|2022-02-01 14:48:40|1127.15|1116.35|1127.58|1116.78|1127.6|1116.8|1127.15|1116.35|4
1643726930000|2022-02-01 14:48:50|1127.8|1117|1127.7|1116.9|1127.8|1117|1127.7|1116.9|2
1643726940000|2022-02-01 14:49:00|1126.9|1116.1|1128.49|1117.69|1128.49|1117.69|1126.9|1116.1|13
1643726950000|2022-02-01 14:49:10|1128.72|1117.92|1130.9|1120.1|1131.15|1120.35|1128.72|1117.92|15
1643726960000|2022-02-01 14:49:20|1130.8|1120|1130.9|1120.1|1130.9|1120.1|1130.8|1120|2
1643726970000|2022-02-01 14:49:30|1130.85|1120.05|1130.85|1120.05|1130.85|1120.05|1130.85|1120.05|1
1643726980000|2022-02-01 14:49:40|1130.75|1119.95|1130.75|1119.95|1130.75|1119.95|1130.75|1119.95|1
1643726990000|2022-02-01 14:49:50|1130.9|1120.1|1130.7|1119.9|1130.9|1120.1|1130.4|1119.6|7
1643727000000|2022-02-01 14:50:00|1130.74|1119.94|1132.61|1121.81|1132.61|1121.81|1130.74|1119.94|8
1643727010000|2022-02-01 14:50:10|1132.9|1122.1|1133.65|1122.85|1133.65|1122.85|1132.74|1121.94|6
1643727020000|2022-02-01 14:50:20|1133.85|1123.05|1133.85|1123.05|1133.85|1123.05|1133.85|1123.05|1
1643727030000|2022-02-01 14:50:30|1133.57|1122.77|1133.07|1122.27|1133.57|1122.77|1132.9|1122.1|7
1643727040000|2022-02-01 14:50:40|1132.95|1122.15|1132.9|1122.1|1132.95|1122.15|1132.9|1122.1|2
1643727050000|2022-02-01 14:50:50|1133.09|1122.29|1133.57|1122.77|1133.65|1122.85|1133.09|1122.29|8
1643727060000|2022-02-01 14:51:00|1133.44|1122.64|1132.9|1122.1|1133.47|1122.67|1132.9|1122.1|6
1643727070000|2022-02-01 14:51:10|1132.61|1121.81|1131.9|1121.1|1132.61|1121.81|1131.9|1121.1|2
1643727080000|2022-02-01 14:51:20|1131.95|1121.15|1131.95|1121.15|1131.95|1121.15|1131.95|1121.15|1
1643727090000|2022-02-01 14:51:30|1132.11|1121.31|1131.9|1121.1|1132.61|1121.81|1131.9|1121.1|12
1643727100000|2022-02-01 14:51:40|1131.85|1121.05|1131.5|1120.7|1131.85|1121.05|1131.5|1120.7|5
1643727110000|2022-02-01 14:51:50|1131.4|1120.6|1131.77|1120.97|1131.77|1120.97|1131.4|1120.6|3
1643727120000|2022-02-01 14:52:00|1131.8|1121|1131.72|1120.92|1131.8|1121|1130.9|1120.1|9
1643727130000|2022-02-01 14:52:10|1131.73|1120.93|1131.52|1120.72|1131.73|1120.93|1131.52|1120.72|3
1643727140000|2022-02-01 14:52:20|1131.85|1121.05|1131.65|1120.85|1131.85|1121.05|1131.02|1120.22|6
1643727150000|2022-02-01 14:52:30|1131.66|1120.86|1131.85|1121.05|1131.85|1121.05|1131.49|1120.69|5
1643727160000|2022-02-01 14:52:40|1131.1|1120.3|1130.9|1120.1|1131.6|1120.8|1130.9|1120.1|5
1643727170000|2022-02-01 14:52:50|1130.4|1119.6|1129.9|1119.1|1130.4|1119.6|1129.75|1118.95|13
1643727180000|2022-02-01 14:53:00|1129.95|1119.15|1129.9|1119.1|1130.25|1119.45|1129.9|1119.1|4
1643727190000|2022-02-01 14:53:10|1129.85|1119.05|1128.9|1118.1|1129.85|1119.05|1128.9|1118.1|3
1643727210000|2022-02-01 14:53:30|1128.51|1117.71|1128.46|1117.66|1128.51|1117.71|1127.7|1116.9|7
1643727220000|2022-02-01 14:53:40|1128.8|1118|1128.84|1118.04|1128.9|1118.1|1128.65|1117.85|6
1643727230000|2022-02-01 14:53:50|1128.9|1118.1|1129.9|1119.1|1129.9|1119.1|1128.84|1118.04|5
1643727240000|2022-02-01 14:54:00|1129.76|1118.96|1129.02|1118.22|1129.76|1118.96|1129.02|1118.22|4
1643727250000|2022-02-01 14:54:10|1128.42|1117.62|1128.96|1118.16|1128.96|1118.16|1127.99|1117.19|6
1643727260000|2022-02-01 14:54:20|1129.21|1118.41|1129.75|1118.95|1129.75|1118.95|1129.21|1118.41|3
1643727270000|2022-02-01 14:54:30|1129.9|1119.1|1129.4|1118.6|1129.9|1119.1|1129.4|1118.6|4
1643727280000|2022-02-01 14:54:40|1128.9|1118.1|1128.74|1117.94|1128.9|1118.1|1128.63|1117.83|4
1643727290000|2022-02-01 14:54:50|1128.87|1118.07|1128.63|1117.83|1128.9|1118.1|1128.63|1117.83|5
1643727300000|2022-02-01 14:55:00|1128.13|1117.33|1129.9|1119.1|1129.9|1119.1|1128.13|1117.33|14
1643727310000|2022-02-01 14:55:10|1129.7|1118.9|1128.63|1117.83|1129.7|1118.9|1128.05|1117.25|10
1643727320000|2022-02-01 14:55:20|1128.42|1117.62|1128.43|1117.63|1128.8|1118|1128.42|1117.62|6
1643727330000|2022-02-01 14:55:30|1128.05|1117.25|1127.9|1117.1|1128.05|1117.25|1127.9|1117.1|2
1643727340000|2022-02-01 14:55:40|1128.15|1117.35|1129.61|1118.81|1129.75|1118.95|1128.15|1117.35|14
1643727350000|2022-02-01 14:55:50|1129.62|1118.82|1129.4|1118.6|1129.62|1118.82|1129.18|1118.38|5
1643727360000|2022-02-01 14:56:00|1129.28|1118.48|1128.79|1117.99|1129.28|1118.48|1128.79|1117.99|9
1643727370000|2022-02-01 14:56:10|1128.81|1118.01|1127.9|1117.1|1128.81|1118.01|1127.9|1117.1|3
1643727380000|2022-02-01 14:56:20|1127.4|1116.6|1126.85|1116.05|1127.4|1116.6|1126.55|1115.75|10
1643727390000|2022-02-01 14:56:30|1126.68|1115.88|1126.68|1115.88|1126.68|1115.88|1126.68|1115.88|1
1643727400000|2022-02-01 14:56:40|1127.03|1116.23|1127.85|1117.05|1127.85|1117.05|1127.03|1116.23|5
1643727420000|2022-02-01 14:57:00|1127.9|1117.1|1130.28|1119.48|1130.28|1119.48|1127.9|1117.1|15
1643727430000|2022-02-01 14:57:10|1130.42|1119.62|1129.9|1119.1|1130.85|1120.05|1129.9|1119.1|10
1643727440000|2022-02-01 14:57:20|1129.97|1119.17|1129.9|1119.1|1129.98|1119.18|1129.9|1119.1|3
1643727450000|2022-02-01 14:57:30|1129.87|1119.07|1129.86|1119.06|1129.87|1119.07|1129.86|1119.06|2
1643727460000|2022-02-01 14:57:40|1129.71|1118.91|1129.86|1119.06|1129.86|1119.06|1129.25|1118.45|4
1643727470000|2022-02-01 14:57:50|1129.9|1119.1|1131.9|1121.1|1131.9|1121.1|1129.9|1119.1|9
1643727480000|2022-02-01 14:58:00|1131.84|1121.04|1131.8|1121|1131.9|1121.1|1131.69|1120.89|11
1643727490000|2022-02-01 14:58:10|1131.73|1120.93|1131.01|1120.21|1131.73|1120.93|1131.01|1120.21|7
1643727500000|2022-02-01 14:58:20|1130.95|1120.15|1131.65|1120.85|1131.65|1120.85|1130.9|1120.1|5
1643727510000|2022-02-01 14:58:30|1131.9|1121.1|1131.9|1121.1|1131.9|1121.1|1131.48|1120.68|11
1643727520000|2022-02-01 14:58:40|1131.59|1120.79|1131.59|1120.79|1131.59|1120.79|1131.59|1120.79|1
1643727530000|2022-02-01 14:58:50|1131.09|1120.29|1131.09|1120.29|1131.09|1120.29|1131.09|1120.29|1
1643727540000|2022-02-01 14:59:00|1131.34|1120.54|1133.54|1122.74|1133.54|1122.74|1131.09|1120.29|14
1643727550000|2022-02-01 14:59:10|1133.75|1122.95|1133.45|1122.65|1133.9|1123.1|1133.3|1122.5|9
1643727560000|2022-02-01 14:59:20|1132.95|1122.15|1133.02|1122.22|1133.65|1122.85|1132.95|1122.15|10
1643727570000|2022-02-01 14:59:30|1133.27|1122.47|1132.98|1122.18|1133.52|1122.72|1132.98|1122.18|11
1643727580000|2022-02-01 14:59:40|1133.02|1122.22|1132.97|1122.17|1133.52|1122.72|1132.97|1122.17|6
1643727590000|2022-02-01 14:59:50|1132.98|1122.18|1132.9|1122.1|1132.98|1122.18|1132.65|1121.85|7
1643727600000|2022-02-01 15:00:00|1132.95|1122.15|1130.45|1119.65|1132.95|1122.15|1130.45|1119.65|14
1643727610000|2022-02-01 15:00:10|1130.04|1119.24|1127.4|1116.6|1130.54|1119.74|1127.4|1116.6|16
1643727620000|2022-02-01 15:00:20|1127.32|1116.52|1128.35|1117.55|1128.52|1117.72|1126.53|1115.73|17
1643727630000|2022-02-01 15:00:30|1128.28|1117.48|1129.88|1119.08|1129.9|1119.1|1128.15|1117.35|16
1643727640000|2022-02-01 15:00:40|1130.09|1119.29|1128.9|1118.1|1130.09|1119.29|1128.57|1117.77|9
1643727650000|2022-02-01 15:00:50|1128.32|1117.52|1128.3|1117.5|1128.65|1117.85|1127.9|1117.1|9
1643727660000|2022-02-01 15:01:00|1128.4|1117.6|1129.9|1119.1|1129.9|1119.1|1128.4|1117.6|18
1643727670000|2022-02-01 15:01:10|1129.73|1118.93|1128.4|1117.6|1129.73|1118.93|1127.95|1117.15|8
1643727680000|2022-02-01 15:01:20|1128.44|1117.64|1126.75|1115.95|1128.44|1117.64|1126.75|1115.95|12
1643727690000|2022-02-01 15:01:30|1126.73|1115.93|1125.86|1115.06|1126.9|1116.1|1125.46|1114.66|9
1643727700000|2022-02-01 15:01:40|1126.11|1115.31|1126.52|1115.72|1126.85|1116.05|1125.9|1115.1|12
1643727710000|2022-02-01 15:01:50|1125.9|1115.1|1126.9|1116.1|1126.9|1116.1|1125.9|1115.1|6
1643727720000|2022-02-01 15:02:00|1126.85|1116.05|1127.5|1116.7|1127.83|1117.03|1126.53|1115.73|16
1643727730000|2022-02-01 15:02:10|1127.78|1116.98|1126.4|1115.6|1127.78|1116.98|1125.9|1115.1|13
1643727740000|2022-02-01 15:02:20|1125.9|1115.1|1126.11|1115.31|1126.6|1115.8|1125.9|1115.1|11
1643727750000|2022-02-01 15:02:30|1125.88|1115.08|1123.5|1112.7|1125.88|1115.08|1122.05|1111.25|21
1643727760000|2022-02-01 15:02:40|1123.35|1112.55|1122.9|1112.1|1123.35|1112.55|1122.9|1112.1|3
1643727770000|2022-02-01 15:02:50|1122.4|1111.6|1120.51|1109.71|1122.4|1111.6|1120.51|1109.71|13
1643727780000|2022-02-01 15:03:00|1120.57|1109.77|1120.9|1110.1|1120.9|1110.1|1119.75|1108.95|8
1643727790000|2022-02-01 15:03:10|1121.2|1110.4|1121.9|1111.1|1121.9|1111.1|1120.84|1110.04|10
1643727800000|2022-02-01 15:03:20|1121.52|1110.72|1120.88|1110.08|1121.52|1110.72|1120|1109.2|21
1643727810000|2022-02-01 15:03:30|1120.9|1110.1|1120.57|1109.77|1121.3|1110.5|1120.21|1109.41|11
1643727820000|2022-02-01 15:03:40|1120.07|1109.27|1118.13|1107.33|1120.07|1109.27|1117.55|1106.75|20
1643727830000|2022-02-01 15:03:50|1118.1|1107.3|1117.9|1107.1|1118.8|1108|1117.55|1106.75|10
1643727840000|2022-02-01 15:04:00|1118.4|1107.6|1118.31|1107.51|1118.6|1107.8|1117.9|1107.1|20
1643727850000|2022-02-01 15:04:10|1118.62|1107.82|1118.6|1107.8|1119.3|1108.5|1118.4|1107.6|19
1643727860000|2022-02-01 15:04:20|1118.71|1107.91|1119|1108.2|1119|1108.2|1117.9|1107.1|7
1643727870000|2022-02-01 15:04:30|1118.9|1108.1|1118.3|1107.5|1118.9|1108.1|1117.85|1107.05|13
1643727880000|2022-02-01 15:04:40|1118.4|1107.6|1119.15|1108.35|1119.19|1108.39|1117.8|1107|13
1643727890000|2022-02-01 15:04:50|1118.9|1108.1|1118.9|1108.1|1119.99|1109.19|1117.9|1107.1|17
1643727900000|2022-02-01 15:05:00|1118.69|1107.89|1118.9|1108.1|1119.36|1108.56|1118.5|1107.7|15
1643727910000|2022-02-01 15:05:10|1118.59|1107.79|1117.4|1106.6|1118.59|1107.79|1116.71|1105.91|9
1643727920000|2022-02-01 15:05:20|1117.03|1106.23|1116.79|1105.99|1117.43|1106.63|1116.71|1105.91|13
1643727930000|2022-02-01 15:05:30|1116.9|1106.1|1116.9|1106.1|1117.3|1106.5|1116.69|1105.89|12
1643727940000|2022-02-01 15:05:40|1117.19|1106.39|1117.9|1107.1|1117.9|1107.1|1116.9|1106.1|10
1643727950000|2022-02-01 15:05:50|1117.77|1106.97|1117.4|1106.6|1117.77|1106.97|1117.19|1106.39|6
1643727960000|2022-02-01 15:06:00|1117.49|1106.69|1118.69|1107.89|1119.4|1108.6|1117.34|1106.54|19
1643727970000|2022-02-01 15:06:10|1118.9|1108.1|1118.4|1107.6|1118.9|1108.1|1118|1107.2|6
1643727980000|2022-02-01 15:06:20|1118.1|1107.3|1119.19|1108.39|1119.32|1108.52|1118.1|1107.3|9
1643727990000|2022-02-01 15:06:30|1118.9|1108.1|1119.9|1109.1|1119.9|1109.1|1118.9|1108.1|10
1643728000000|2022-02-01 15:06:40|1120.12|1109.32|1120.75|1109.95|1120.75|1109.95|1120.1|1109.3|6
1643728010000|2022-02-01 15:06:50|1120.65|1109.85|1123.4|1112.6|1123.4|1112.6|1120.4|1109.6|21
1643728020000|2022-02-01 15:07:00|1122.9|1112.1|1124.19|1113.39|1124.19|1113.39|1122.9|1112.1|8
1643728030000|2022-02-01 15:07:10|1123.9|1113.1|1123.9|1113.1|1124.53|1113.73|1123.9|1113.1|8
1643728040000|2022-02-01 15:07:20|1123.76|1112.96|1123.9|1113.1|1124.26|1113.46|1123.66|1112.86|9
1643728050000|2022-02-01 15:07:30|1123.7|1112.9|1123.57|1112.77|1123.9|1113.1|1123.57|1112.77|5
1643728060000|2022-02-01 15:07:40|1123.47|1112.67|1122.9|1112.1|1123.47|1112.67|1122.84|1112.04|8
1643728070000|2022-02-01 15:07:50|1123.15|1112.35|1123.9|1113.1|1123.9|1113.1|1122.9|1112.1|11
1643728080000|2022-02-01 15:08:00|1124.12|1113.32|1123.9|1113.1|1124.29|1113.49|1123.76|1112.96|15
1643728090000|2022-02-01 15:08:10|1123.81|1113.01|1124.4|1113.6|1124.4|1113.6|1123.81|1113.01|8
1643728100000|2022-02-01 15:08:20|1124.57|1113.77|1123.84|1113.04|1124.9|1114.1|1123.84|1113.04|10
1643728110000|2022-02-01 15:08:30|1123.78|1112.98|1123.76|1112.96|1123.78|1112.98|1123.76|1112.96|2
1643728120000|2022-02-01 15:08:40|1123.7|1112.9|1122.9|1112.1|1123.73|1112.93|1122.87|1112.07|11
1643728130000|2022-02-01 15:08:50|1122.5|1111.7|1122.9|1112.1|1122.9|1112.1|1122.5|1111.7|2
1643728140000|2022-02-01 15:09:00|1123.05|1112.25|1123.9|1113.1|1124.15|1113.35|1123.05|1112.25|8
1643728150000|2022-02-01 15:09:10|1124|1113.2|1123.82|1113.02|1124|1113.2|1123.47|1112.67|15
1643728160000|2022-02-01 15:09:20|1123.05|1112.25|1124.09|1113.29|1124.17|1113.37|1122.9|1112.1|11
1643728170000|2022-02-01 15:09:30|1123.89|1113.09|1123.86|1113.06|1123.89|1113.09|1123.54|1112.74|7
1643728180000|2022-02-01 15:09:40|1123.9|1113.1|1123.86|1113.06|1124.53|1113.73|1123.86|1113.06|7
1643728190000|2022-02-01 15:09:50|1123.9|1113.1|1123.82|1113.02|1123.9|1113.1|1123.8|1113|5
1643728200000|2022-02-01 15:10:00|1123.9|1113.1|1126.94|1116.14|1126.94|1116.14|1123.9|1113.1|18
1643728210000|2022-02-01 15:10:10|1126.4|1115.6|1126.3|1115.5|1126.4|1115.6|1125.9|1115.1|5
1643728220000|2022-02-01 15:10:20|1125.9|1115.1|1125.52|1114.72|1125.9|1115.1|1125.2|1114.4|6
1643728230000|2022-02-01 15:10:30|1125.45|1114.65|1125.12|1114.32|1125.45|1114.65|1125.12|1114.32|2
1643728240000|2022-02-01 15:10:40|1125.02|1114.22|1125.02|1114.22|1125.3|1114.5|1125.02|1114.22|5
1643728250000|2022-02-01 15:10:50|1124.95|1114.15|1125|1114.2|1125|1114.2|1124.65|1113.85|4
1643728260000|2022-02-01 15:11:00|1125.02|1114.22|1124.9|1114.1|1125.02|1114.22|1124.9|1114.1|3
1643728270000|2022-02-01 15:11:10|1124.35|1113.55|1125.02|1114.22|1125.02|1114.22|1124.35|1113.55|3
1643728280000|2022-02-01 15:11:20|1124.95|1114.15|1125.02|1114.22|1125.02|1114.22|1124.95|1114.15|2
1643728290000|2022-02-01 15:11:30|1124.9|1114.1|1124.15|1113.35|1124.9|1114.1|1123.9|1113.1|6
1643728300000|2022-02-01 15:11:40|1124.25|1113.45|1124.25|1113.45|1124.7|1113.9|1124.25|1113.45|4
1643728310000|2022-02-01 15:11:50|1124.19|1113.39|1123.9|1113.1|1124.19|1113.39|1123.55|1112.75|10
1643728320000|2022-02-01 15:12:00|1123.2|1112.4|1123.9|1113.1|1123.9|1113.1|1123.2|1112.4|6
1643728330000|2022-02-01 15:12:10|1123.4|1112.6|1123.2|1112.4|1123.49|1112.69|1122.99|1112.19|5
1643728340000|2022-02-01 15:12:20|1123.7|1112.9|1124.3|1113.5|1124.3|1113.5|1123.6|1112.8|9
1643728350000|2022-02-01 15:12:30|1124.4|1113.6|1124.5|1113.7|1124.9|1114.1|1124.4|1113.6|10
1643728360000|2022-02-01 15:12:40|1124.22|1113.42|1123.7|1112.9|1124.22|1113.42|1123.7|1112.9|5
1643728370000|2022-02-01 15:12:50|1123.75|1112.95|1123.54|1112.74|1123.9|1113.1|1123.25|1112.45|6
1643728380000|2022-02-01 15:13:00|1123.56|1112.76|1125.54|1114.74|1125.75|1114.95|1123.55|1112.75|10
1643728390000|2022-02-01 15:13:10|1125.51|1114.71|1125.51|1114.71|1125.8|1115|1125.51|1114.71|4
1643728400000|2022-02-01 15:13:20|1125.2|1114.4|1125.44|1114.64|1125.65|1114.85|1125.2|1114.4|4
1643728410000|2022-02-01 15:13:30|1125.11|1114.31|1125.81|1115.01|1125.81|1115.01|1125.11|1114.31|3
1643728420000|2022-02-01 15:13:40|1125.9|1115.1|1126.94|1116.14|1126.94|1116.14|1125.9|1115.1|5
1643728430000|2022-02-01 15:13:50|1127.07|1116.27|1127.44|1116.64|1127.47|1116.67|1127.07|1116.27|5
1643728440000|2022-02-01 15:14:00|1126.94|1116.14|1124.15|1113.35|1126.97|1116.17|1123.62|1112.82|16
1643728450000|2022-02-01 15:14:10|1123.9|1113.1|1125.9|1115.1|1125.9|1115.1|1123.9|1113.1|6
1643728460000|2022-02-01 15:14:20|1125.65|1114.85|1125.4|1114.6|1125.85|1115.05|1125.06|1114.26|5
1643728470000|2022-02-01 15:14:30|1125.9|1115.1|1127.13|1116.33|1127.13|1116.33|1125.9|1115.1|7
1643728480000|2022-02-01 15:14:40|1127.59|1116.79|1127.9|1117.1|1127.9|1117.1|1127.13|1116.33|7
1643728490000|2022-02-01 15:14:50|1127.75|1116.95|1127.9|1117.1|1127.9|1117.1|1127.75|1116.95|2
1643728500000|2022-02-01 15:15:00|1128.08|1117.28|1126.97|1116.17|1128.08|1117.28|1126.97|1116.17|6
1643728510000|2022-02-01 15:15:10|1126.94|1116.14|1127.1|1116.3|1127.7|1116.9|1126.94|1116.14|8
1643728520000|2022-02-01 15:15:20|1126.97|1116.17|1126.9|1116.1|1126.97|1116.17|1126.9|1116.1|4
1643728530000|2022-02-01 15:15:30|1126.94|1116.14|1126.97|1116.17|1127.16|1116.36|1126.91|1116.11|9
1643728540000|2022-02-01 15:15:40|1127.04|1116.24|1126.9|1116.1|1127.04|1116.24|1126.9|1116.1|3
1643728550000|2022-02-01 15:15:50|1126.82|1116.02|1126.4|1115.6|1126.82|1116.02|1126.1|1115.3|4
1643728560000|2022-02-01 15:16:00|1126.9|1116.1|1126.4|1115.6|1126.9|1116.1|1126.4|1115.6|8
1643728570000|2022-02-01 15:16:10|1125.9|1115.1|1126.05|1115.25|1126.05|1115.25|1125.9|1115.1|2
1643728580000|2022-02-01 15:16:20|1125.98|1115.18|1125.9|1115.1|1125.98|1115.18|1125.64|1114.84|4
1643728590000|2022-02-01 15:16:30|1125.8|1115|1124.82|1114.02|1125.8|1115|1124.82|1114.02|5
1643728600000|2022-02-01 15:16:40|1124.78|1113.98|1124.55|1113.75|1124.9|1114.1|1124|1113.2|15
1643728610000|2022-02-01 15:16:50|1124.9|1114.1|1124.9|1114.1|1125.5|1114.7|1124.9|1114.1|9
1643728620000|2022-02-01 15:17:00|1125.04|1114.24|1126.1|1115.3|1126.1|1115.3|1125.04|1114.24|6
1643728630000|2022-02-01 15:17:10|1126.03|1115.23|1126.85|1116.05|1126.9|1116.1|1126.03|1115.23|3
1643728640000|2022-02-01 15:17:20|1126.58|1115.78|1126.85|1116.05|1126.85|1116.05|1126.58|1115.78|2
1643728650000|2022-02-01 15:17:30|1126.4|1115.6|1125.9|1115.1|1126.4|1115.6|1125.9|1115.1|2
1643728680000|2022-02-01 15:18:00|1126.14|1115.34|1126.07|1115.27|1126.14|1115.34|1125.9|1115.1|4
1643728690000|2022-02-01 15:18:10|1126.2|1115.4|1126.9|1116.1|1126.9|1116.1|1126.2|1115.4|4
1643728700000|2022-02-01 15:18:20|1126.78|1115.98|1126.31|1115.51|1126.9|1116.1|1126.31|1115.51|4
1643728710000|2022-02-01 15:18:30|1126.33|1115.53|1126.31|1115.51|1126.33|1115.53|1126.31|1115.51|2
1643728720000|2022-02-01 15:18:40|1126.36|1115.56|1126.26|1115.46|1126.45|1115.65|1126.26|1115.46|4
1643728730000|2022-02-01 15:18:50|1126.16|1115.36|1126.16|1115.36|1126.16|1115.36|1126.16|1115.36|1
1643728740000|2022-02-01 15:19:00|1126.05|1115.25|1126.05|1115.25|1126.05|1115.25|1126.05|1115.25|1
1643728750000|2022-02-01 15:19:10|1126|1115.2|1126.05|1115.25|1126.05|1115.25|1126|1115.2|2
1643728770000|2022-02-01 15:19:30|1125.9|1115.1|1126.14|1115.34|1126.14|1115.34|1125.9|1115.1|2
1643728780000|2022-02-01 15:19:40|1126.18|1115.38|1126.14|1115.34|1126.18|1115.38|1126.14|1115.34|2
1643728790000|2022-02-01 15:19:50|1125.9|1115.1|1125.4|1114.6|1125.9|1115.1|1125.4|1114.6|3
1643728800000|2022-02-01 15:20:00|1125.34|1114.54|1126.29|1115.49|1126.39|1115.59|1124.29|1113.49|14
1643728810000|2022-02-01 15:20:10|1126.15|1115.35|1126.69|1115.89|1126.69|1115.89|1125.9|1115.1|5
1643728820000|2022-02-01 15:20:20|1126.38|1115.58|1127.17|1116.37|1127.17|1116.37|1126.38|1115.58|8
1643728830000|2022-02-01 15:20:30|1127.11|1116.31|1127.5|1116.7|1127.75|1116.95|1127.11|1116.31|3
1643728840000|2022-02-01 15:20:40|1127.35|1116.55|1127.22|1116.42|1127.35|1116.55|1127.1|1116.3|6
1643728850000|2022-02-01 15:20:50|1127.19|1116.39|1127.32|1116.52|1127.32|1116.52|1127.19|1116.39|3
1643728860000|2022-02-01 15:21:00|1127.27|1116.47|1127.54|1116.74|1127.9|1117.1|1127.27|1116.47|6
1643728870000|2022-02-01 15:21:10|1127.55|1116.75|1127.04|1116.24|1127.61|1116.81|1127.04|1116.24|5
1643728880000|2022-02-01 15:21:20|1127.42|1116.62|1127.57|1116.77|1127.57|1116.77|1127.04|1116.24|11
1643728890000|2022-02-01 15:21:30|1127.64|1116.84|1127.9|1117.1|1127.9|1117.1|1127.64|1116.84|3
1643728900000|2022-02-01 15:21:40|1128.15|1117.35|1128.85|1118.05|1128.85|1118.05|1128.03|1117.23|6
1643728910000|2022-02-01 15:21:50|1128.9|1118.1|1128.85|1118.05|1128.93|1118.13|1128.85|1118.05|4
1643728920000|2022-02-01 15:22:00|1128.9|1118.1|1128.9|1118.1|1128.9|1118.1|1128.9|1118.1|1
1643728930000|2022-02-01 15:22:10|1128.95|1118.15|1130.56|1119.76|1130.56|1119.76|1128.95|1118.15|11
1643728940000|2022-02-01 15:22:20|1130.58|1119.78|1129.9|1119.1|1130.9|1120.1|1129.9|1119.1|7
1643728950000|2022-02-01 15:22:30|1130.4|1119.6|1130.6|1119.8|1130.71|1119.91|1129.9|1119.1|5
1643728960000|2022-02-01 15:22:40|1130.32|1119.52|1130.03|1119.23|1130.4|1119.6|1130.02|1119.22|8
1643728970000|2022-02-01 15:22:50|1130.02|1119.22|1130.69|1119.89|1130.85|1120.05|1130.02|1119.22|10
1643728980000|2022-02-01 15:23:00|1130.65|1119.85|1130.05|1119.25|1130.65|1119.85|1129.95|1119.15|3
1643728990000|2022-02-01 15:23:10|1129.9|1119.1|1129.9|1119.1|1129.9|1119.1|1129.9|1119.1|1
1643729010000|2022-02-01 15:23:30|1129.95|1119.15|1129.9|1119.1|1129.95|1119.15|1129.9|1119.1|2
1643729020000|2022-02-01 15:23:40|1130|1119.2|1130|1119.2|1130|1119.2|1130|1119.2|1
1643729030000|2022-02-01 15:23:50|1129.9|1119.1|1129.9|1119.1|1129.9|1119.1|1129.9|1119.1|1
1643729060000|2022-02-01 15:24:20|1130.12|1119.32|1131.05|1120.25|1131.05|1120.25|1130.12|1119.32|7
1643729070000|2022-02-01 15:24:30|1130.9|1120.1|1131|1120.2|1131|1120.2|1130.48|1119.68|7
1643729080000|2022-02-01 15:24:40|1130.9|1120.1|1130.4|1119.6|1130.9|1120.1|1130.4|1119.6|2
1643729100000|2022-02-01 15:25:00|1130.65|1119.85|1130.9|1120.1|1130.9|1120.1|1130.65|1119.85|2
1643729110000|2022-02-01 15:25:10|1130.8|1120|1130.76|1119.96|1130.9|1120.1|1130.6|1119.8|5
1643729120000|2022-02-01 15:25:20|1130.9|1120.1|1130.4|1119.6|1130.9|1120.1|1130.4|1119.6|5
1643729160000|2022-02-01 15:26:00|1129.9|1119.1|1129.9|1119.1|1129.9|1119.1|1129.9|1119.1|1
1643729170000|2022-02-01 15:26:10|1129.57|1118.77|1128.4|1117.6|1129.67|1118.87|1128.4|1117.6|15
1643729180000|2022-02-01 15:26:20|1127.9|1117.1|1127.9|1117.1|1127.9|1117.1|1127.9|1117.1|1
1643729190000|2022-02-01 15:26:30|1128.05|1117.25|1128.33|1117.53|1128.68|1117.88|1128.05|1117.25|11
1643729200000|2022-02-01 15:26:40|1128.55|1117.75|1128.65|1117.85|1128.65|1117.85|1128.55|1117.75|2
1643729210000|2022-02-01 15:26:50|1128.7|1117.9|1129.15|1118.35|1129.15|1118.35|1128.7|1117.9|3
1643729230000|2022-02-01 15:27:10|1128.9|1118.1|1126.95|1116.15|1128.9|1118.1|1126.95|1116.15|7
1643729250000|2022-02-01 15:27:30|1126.9|1116.1|1126.9|1116.1|1126.9|1116.1|1126.9|1116.1|1
1643729260000|2022-02-01 15:27:40|1126.95|1116.15|1126.95|1116.15|1126.95|1116.15|1126.95|1116.15|1
1643729270000|2022-02-01 15:27:50|1126.9|1116.1|1126.9|1116.1|1126.9|1116.1|1126.9|1116.1|1
1643729280000|2022-02-01 15:28:00|1126.4|1115.6|1126.9|1116.1|1126.9|1116.1|1125.9|1115.1|8
1643729300000|2022-02-01 15:28:20|1126.75|1115.95|1126.75|1115.95|1126.75|1115.95|1126.75|1115.95|1
1643729310000|2022-02-01 15:28:30|1126.84|1116.04|1126.81|1116.01|1126.9|1116.1|1126.81|1116.01|4
1643729320000|2022-02-01 15:28:40|1126.82|1116.02|1126.94|1116.14|1126.94|1116.14|1126.82|1116.02|3
1643729330000|2022-02-01 15:28:50|1126.93|1116.13|1127.75|1116.95|1127.75|1116.95|1126.9|1116.1|8
1643729340000|2022-02-01 15:29:00|1127.85|1117.05|1126.9|1116.1|1127.85|1117.05|1126.9|1116.1|5
1643729360000|2022-02-01 15:29:20|1126.76|1115.96|1125.9|1115.1|1126.76|1115.96|1125.9|1115.1|4
1643729380000|2022-02-01 15:29:40|1126.4|1115.6|1126.01|1115.21|1126.4|1115.6|1125.9|1115.1|3
1643729390000|2022-02-01 15:29:50|1125.8|1115|1125.05|1114.25|1125.8|1115|1125.05|1114.25|2
1643729400000|2022-02-01 15:30:00|1125.3|1114.5|1125.84|1115.04|1125.84|1115.04|1125.3|1114.5|5
1643729410000|2022-02-01 15:30:10|1125.8|1115|1126.12|1115.32|1126.12|1115.32|1125.8|1115|5
1643729420000|2022-02-01 15:30:20|1126.2|1115.4|1126.4|1115.6|1126.85|1116.05|1126.2|1115.4|10
1643729430000|2022-02-01 15:30:30|1125.8|1115|1125.9|1115.1|1125.9|1115.1|1125.8|1115|5
1643729440000|2022-02-01 15:30:40|1125.85|1115.05|1125.8|1115|1125.85|1115.05|1125|1114.2|5
1643729450000|2022-02-01 15:30:50|1125.9|1115.1|1125.95|1115.15|1125.95|1115.15|1125.9|1115.1|2
1643729460000|2022-02-01 15:31:00|1125.9|1115.1|1126.87|1116.07|1126.87|1116.07|1125.9|1115.1|6
1643729470000|2022-02-01 15:31:10|1126.71|1115.91|1127|1116.2|1127|1116.2|1126.71|1115.91|6
1643729480000|2022-02-01 15:31:20|1126.9|1116.1|1126.9|1116.1|1126.9|1116.1|1126.9|1116.1|1
1643729490000|2022-02-01 15:31:30|1126.85|1116.05|1126.8|1116|1126.97|1116.17|1126.8|1116|7
1643729500000|2022-02-01 15:31:40|1126.9|1116.1|1126.85|1116.05|1126.9|1116.1|1126.85|1116.05|2
1643729510000|2022-02-01 15:31:50|1126.8|1116|1126.94|1116.14|1126.94|1116.14|1126.8|1116|3
1643729520000|2022-02-01 15:32:00|1126.93|1116.13|1127.9|1117.1|1127.9|1117.1|1126.93|1116.13|11
1643729530000|2022-02-01 15:32:10|1128.03|1117.23|1127.4|1116.6|1128.03|1117.23|1127.4|1116.6|12
1643729540000|2022-02-01 15:32:20|1127.6|1116.8|1127.05|1116.25|1127.75|1116.95|1127.05|1116.25|3
1643729550000|2022-02-01 15:32:30|1126.9|1116.1|1126.05|1115.25|1126.9|1116.1|1126.05|1115.25|4
1643729570000|2022-02-01 15:32:50|1126.4|1115.6|1126.9|1116.1|1126.9|1116.1|1126.4|1115.6|4
1643729580000|2022-02-01 15:33:00|1126.8|1116|1126.05|1115.25|1126.9|1116.1|1126.05|1115.25|4
1643729600000|2022-02-01 15:33:20|1125.9|1115.1|1123.9|1113.1|1125.9|1115.1|1123.9|1113.1|7
1643729610000|2022-02-01 15:33:30|1123.76|1112.96|1123.79|1112.99|1123.8|1113|1123.7|1112.9|4
1643729620000|2022-02-01 15:33:40|1123.9|1113.1|1124.22|1113.42|1124.85|1114.05|1123.86|1113.06|11
1643729630000|2022-02-01 15:33:50|1123.9|1113.1|1123.9|1113.1|1124.73|1113.93|1123.9|1113.1|11
1643729650000|2022-02-01 15:34:10|1124.5|1113.7|1124.9|1114.1|1124.9|1114.1|1124.5|1113.7|7
1643729660000|2022-02-01 15:34:20|1124.8|1114|1123.85|1113.05|1124.8|1114|1123.85|1113.05|4
1643729670000|2022-02-01 15:34:30|1123.9|1113.1|1122.9|1112.1|1123.9|1113.1|1122.9|1112.1|5
1643729680000|2022-02-01 15:34:40|1123.54|1112.74|1123.7|1112.9|1123.7|1112.9|1123.54|1112.74|2
1643729690000|2022-02-01 15:34:50|1123.53|1112.73|1123.53|1112.73|1123.53|1112.73|1122.9|1112.1|7
1643729700000|2022-02-01 15:35:00|1123.7|1112.9|1123.8|1113|1123.9|1113.1|1123.18|1112.38|9
1643729720000|2022-02-01 15:35:20|1123.68|1112.88|1123.8|1113|1123.9|1113.1|1123.68|1112.88|3
1643729730000|2022-02-01 15:35:30|1123.68|1112.88|1123.2|1112.4|1123.68|1112.88|1123.2|1112.4|4
1643729740000|2022-02-01 15:35:40|1122.95|1112.15|1122.9|1112.1|1122.95|1112.15|1122.05|1111.25|5
1643729760000|2022-02-01 15:36:00|1123.04|1112.24|1123.39|1112.59|1123.9|1113.1|1123.04|1112.24|8
1643729770000|2022-02-01 15:36:10|1122.9|1112.1|1122.9|1112.1|1122.9|1112.1|1122.9|1112.1|1
1643729790000|2022-02-01 15:36:30|1123.4|1112.6|1123.05|1112.25|1123.5|1112.7|1123|1112.2|5
1643729800000|2022-02-01 15:36:40|1123.1|1112.3|1123.6|1112.8|1123.6|1112.8|1123.1|1112.3|2
1643729820000|2022-02-01 15:37:00|1123.82|1113.02|1124.46|1113.66|1124.65|1113.85|1123.82|1113.02|6
1643729830000|2022-02-01 15:37:10|1123.96|1113.16|1124.85|1114.05|1124.85|1114.05|1123.96|1113.16|4
1643729840000|2022-02-01 15:37:20|1124.8|1114|1124.15|1113.35|1124.8|1114|1124.15|1113.35|6
1643729870000|2022-02-01 15:37:50|1124|1113.2|1124.8|1114|1124.8|1114|1124|1113.2|4
1643729880000|2022-02-01 15:38:00|1124.55|1113.75|1124.25|1113.45|1124.59|1113.79|1124.25|1113.45|5
1643729890000|2022-02-01 15:38:10|1124.3|1113.5|1124.8|1114|1124.8|1114|1124.05|1113.25|3
1643729900000|2022-02-01 15:38:20|1124.84|1114.04|1124.9|1114.1|1124.9|1114.1|1124.83|1114.03|3
1643729910000|2022-02-01 15:38:30|1124.96|1114.16|1124.9|1114.1|1124.96|1114.16|1124.9|1114.1|2
1643729930000|2022-02-01 15:38:50|1124.86|1114.06|1124.34|1113.54|1124.86|1114.06|1124.34|1113.54|3
1643729940000|2022-02-01 15:39:00|1124.84|1114.04|1124.84|1114.04|1124.84|1114.04|1124.84|1114.04|1
1643729950000|2022-02-01 15:39:10|1124.9|1114.1|1124.9|1114.1|1124.9|1114.1|1124.9|1114.1|1
1643729960000|2022-02-01 15:39:20|1124.95|1114.15|1125.87|1115.07|1125.87|1115.07|1124.95|1114.15|7
1643729970000|2022-02-01 15:39:30|1125.9|1115.1|1125.9|1115.1|1125.9|1115.1|1125.9|1115.1|1
1643729980000|2022-02-01 15:39:40|1125.85|1115.05|1124.05|1113.25|1125.9|1115.1|1124.05|1113.25|11
1643729990000|2022-02-01 15:39:50|1123.9|1113.1|1123.9|1113.1|1123.9|1113.1|1123.9|1113.1|1
1643730000000|2022-02-01 15:40:00|1124.4|1113.6|1124.9|1114.1|1124.9|1114.1|1124.26|1113.46|4
1643730020000|2022-02-01 15:40:20|1125.06|1114.26|1125.83|1115.03|1125.83|1115.03|1125.06|1114.26|7
1643730030000|2022-02-01 15:40:30|1125.66|1114.86|1126.4|1115.6|1126.66|1115.86|1125.66|1114.86|10
1643730040000|2022-02-01 15:40:40|1125.9|1115.1|1125.9|1115.1|1125.9|1115.1|1125.9|1115.1|1
1643730060000|2022-02-01 15:41:00|1125.82|1115.02|1125.4|1114.6|1125.9|1115.1|1125.32|1114.52|7
1643730070000|2022-02-01 15:41:10|1125.45|1114.65|1125.1|1114.3|1125.45|1114.65|1125.1|1114.3|2
1643730080000|2022-02-01 15:41:20|1124.9|1114.1|1124.8|1114|1124.9|1114.1|1124.8|1114|4
1643730090000|2022-02-01 15:41:30|1124.9|1114.1|1124.45|1113.65|1124.9|1114.1|1124.45|1113.65|2
1643730100000|2022-02-01 15:41:40|1124.9|1114.1|1124.9|1114.1|1124.9|1114.1|1124.4|1113.6|8
1643730120000|2022-02-01 15:42:00|1124.74|1113.94|1124.1|1113.3|1124.74|1113.94|1124.1|1113.3|3
1643730130000|2022-02-01 15:42:10|1124.35|1113.55|1124.9|1114.1|1124.9|1114.1|1124.35|1113.55|3
1643730140000|2022-02-01 15:42:20|1124.8|1114|1124.9|1114.1|1124.9|1114.1|1124.4|1113.6|3
1643730150000|2022-02-01 15:42:30|1124.49|1113.69|1123.97|1113.17|1124.49|1113.69|1123.9|1113.1|5
1643730160000|2022-02-01 15:42:40|1124.4|1113.6|1124.57|1113.77|1124.85|1114.05|1124.27|1113.47|7
1643730170000|2022-02-01 15:42:50|1124.07|1113.27|1124.07|1113.27|1124.07|1113.27|1124.07|1113.27|1
1643730180000|2022-02-01 15:43:00|1123.9|1113.1|1123.1|1112.3|1123.9|1113.1|1123.1|1112.3|4
1643730190000|2022-02-01 15:43:10|1122.9|1112.1|1123.51|1112.71|1123.65|1112.85|1122.9|1112.1|9
1643730200000|2022-02-01 15:43:20|1123.59|1112.79|1123.9|1113.1|1123.9|1113.1|1123.17|1112.37|5
1643730230000|2022-02-01 15:43:50|1123.96|1113.16|1123.9|1113.1|1123.97|1113.17|1123.9|1113.1|3
1643730240000|2022-02-01 15:44:00|1124.4|1113.6|1124.58|1113.78|1124.58|1113.78|1124.4|1113.6|4
1643730250000|2022-02-01 15:44:10|1124.85|1114.05|1124.58|1113.78|1124.85|1114.05|1124.58|1113.78|2
1643730260000|2022-02-01 15:44:20|1124.55|1113.75|1124.85|1114.05|1124.85|1114.05|1124.55|1113.75|3
1643730270000|2022-02-01 15:44:30|1124.9|1114.1|1125.28|1114.48|1125.28|1114.48|1124.9|1114.1|3
1643730280000|2022-02-01 15:44:40|1125.36|1114.56|1125.36|1114.56|1125.6|1114.8|1125.36|1114.56|3
1643730290000|2022-02-01 15:44:50|1125.12|1114.32|1125.04|1114.24|1125.27|1114.47|1125.04|1114.24|4
1643730300000|2022-02-01 15:45:00|1125.13|1114.33|1124.45|1113.65|1125.13|1114.33|1124.45|1113.65|4
1643730310000|2022-02-01 15:45:10|1124.9|1114.1|1124.25|1113.45|1124.9|1114.1|1124.25|1113.45|2
1643730320000|2022-02-01 15:45:20|1124.9|1114.1|1125.82|1115.02|1125.82|1115.02|1124.9|1114.1|6
1643730330000|2022-02-01 15:45:30|1125.57|1114.77|1125.82|1115.02|1125.82|1115.02|1125.57|1114.77|3
1643730360000|2022-02-01 15:46:00|1125.77|1114.97|1125.9|1115.1|1125.9|1115.1|1125.77|1114.97|3
1643730370000|2022-02-01 15:46:10|1125.86|1115.06|1125.18|1114.38|1125.86|1115.06|1125.18|1114.38|4
1643730380000|2022-02-01 15:46:20|1125.2|1114.4|1125.2|1114.4|1125.2|1114.4|1125.2|1114.4|1
1643730390000|2022-02-01 15:46:30|1125.05|1114.25|1125|1114.2|1125.05|1114.25|1125|1114.2|2
1643730400000|2022-02-01 15:46:40|1124.9|1114.1|1125.84|1115.04|1125.84|1115.04|1124.9|1114.1|5
1643730410000|2022-02-01 15:46:50|1125.9|1115.1|1125.82|1115.02|1125.9|1115.1|1125.82|1115.02|3
1643730420000|2022-02-01 15:47:00|1125.86|1115.06|1126.05|1115.25|1126.05|1115.25|1125.52|1114.72|13
1643730430000|2022-02-01 15:47:10|1125.9|1115.1|1125.9|1115.1|1125.9|1115.1|1125.9|1115.1|1
1643730440000|2022-02-01 15:47:20|1125.95|1115.15|1126.58|1115.78|1126.76|1115.96|1125.9|1115.1|12
1643730450000|2022-02-01 15:47:30|1126.59|1115.79|1126.57|1115.77|1126.59|1115.79|1126.07|1115.27|11
1643730460000|2022-02-01 15:47:40|1126.44|1115.64|1126.07|1115.27|1126.44|1115.64|1126.07|1115.27|4
1643730470000|2022-02-01 15:47:50|1126|1115.2|1126.57|1115.77|1126.57|1115.77|1126|1115.2|3
1643730480000|2022-02-01 15:48:00|1126.07|1115.27|1126.07|1115.27|1126.07|1115.27|1126.07|1115.27|1
1643730490000|2022-02-01 15:48:10|1126.18|1115.38|1126.18|1115.38|1126.18|1115.38|1126.18|1115.38|1
1643730500000|2022-02-01 15:48:20|1126.07|1115.27|1126.67|1115.87|1126.7|1115.9|1126.07|1115.27|5
1643730510000|2022-02-01 15:48:30|1126.85|1116.05|1126.07|1115.27|1126.85|1116.05|1126.07|1115.27|4
1643730520000|2022-02-01 15:48:40|1126.05|1115.25|1125.9|1115.1|1126.05|1115.25|1125.9|1115.1|2
1643730530000|2022-02-01 15:48:50|1125.4|1114.6|1125.4|1114.6|1125.4|1114.6|1125.4|1114.6|1
1643730540000|2022-02-01 15:49:00|1125.65|1114.85|1125.9|1115.1|1125.9|1115.1|1125.65|1114.85|8
1643730550000|2022-02-01 15:49:10|1126|1115.2|1125.9|1115.1|1126.72|1115.92|1125.9|1115.1|10
1643730560000|2022-02-01 15:49:20|1125.76|1114.96|1125.04|1114.24|1125.76|1114.96|1125.03|1114.23|5
1643730570000|2022-02-01 15:49:30|1124.99|1114.19|1125.83|1115.03|1125.83|1115.03|1124.9|1114.1|9
1643730580000|2022-02-01 15:49:40|1125.7|1114.9|1125.9|1115.1|1125.9|1115.1|1125.7|1114.9|3
1643730590000|2022-02-01 15:49:50|1125.85|1115.05|1125.85|1115.05|1125.85|1115.05|1125.85|1115.05|1
1643730600000|2022-02-01 15:50:00|1125.75|1114.95|1125.86|1115.06|1125.86|1115.06|1125.75|1114.95|2
1643730610000|2022-02-01 15:50:10|1125.9|1115.1|1127.69|1116.89|1127.69|1116.89|1125.9|1115.1|11
1643730620000|2022-02-01 15:50:20|1127.85|1117.05|1126.9|1116.1|1127.85|1117.05|1126.9|1116.1|4
1643730630000|2022-02-01 15:50:30|1126.79|1115.99|1126.9|1116.1|1126.9|1116.1|1126.79|1115.99|2
1643730640000|2022-02-01 15:50:40|1126.75|1115.95|1126.75|1115.95|1126.75|1115.95|1126.75|1115.95|1
1643730650000|2022-02-01 15:50:50|1126.85|1116.05|1126.85|1116.05|1126.85|1116.05|1126.85|1116.05|1
1643730660000|2022-02-01 15:51:00|1126.9|1116.1|1126.9|1116.1|1126.9|1116.1|1126.9|1116.1|1
1643730690000|2022-02-01 15:51:30|1126.92|1116.12|1127|1116.2|1127|1116.2|1126.9|1116.1|3
1643730700000|2022-02-01 15:51:40|1126.95|1116.15|1127.08|1116.28|1127.29|1116.49|1126.95|1116.15|4
1643730710000|2022-02-01 15:51:50|1127.3|1116.5|1127.5|1116.7|1127.5|1116.7|1127.05|1116.25|3
1643730720000|2022-02-01 15:52:00|1127|1116.2|1127|1116.2|1127|1116.2|1127|1116.2|1
1643730770000|2022-02-01 15:52:50|1126.92|1116.12|1126.92|1116.12|1126.92|1116.12|1126.92|1116.12|1
1643730780000|2022-02-01 15:53:00|1126.9|1116.1|1127.05|1116.25|1127.05|1116.25|1126.9|1116.1|4
1643730790000|2022-02-01 15:53:10|1127.09|1116.29|1128.81|1118.01|1128.81|1118.01|1127.09|1116.29|8
1643730800000|2022-02-01 15:53:20|1128.9|1118.1|1128.85|1118.05|1128.9|1118.1|1128.85|1118.05|2
1643730810000|2022-02-01 15:53:30|1128.79|1117.99|1128.79|1117.99|1128.79|1117.99|1128.79|1117.99|1
1643730820000|2022-02-01 15:53:40|1128.2|1117.4|1128.2|1117.4|1128.2|1117.4|1128.2|1117.4|1
1643730830000|2022-02-01 15:53:50|1128|1117.2|1128.2|1117.4|1128.2|1117.4|1128|1117.2|3
1643730840000|2022-02-01 15:54:00|1128.29|1117.49|1128.29|1117.49|1128.79|1117.99|1128.29|1117.49|3
1643730850000|2022-02-01 15:54:10|1128.5|1117.7|1128.1|1117.3|1128.5|1117.7|1128.1|1117.3|4
1643730860000|2022-02-01 15:54:20|1128.29|1117.49|1128.9|1118.1|1128.9|1118.1|1128.27|1117.47|7
1643730870000|2022-02-01 15:54:30|1128.52|1117.72|1128.9|1118.1|1128.9|1118.1|1128.52|1117.72|3
1643730880000|2022-02-01 15:54:40|1128.85|1118.05|1128.9|1118.1|1128.9|1118.1|1128.85|1118.05|2
1643730890000|2022-02-01 15:54:50|1128.82|1118.02|1129.14|1118.34|1129.15|1118.35|1128.82|1118.02|5
1643730900000|2022-02-01 15:55:00|1129.51|1118.71|1129.9|1119.1|1129.9|1119.1|1129.51|1118.71|4
1643730910000|2022-02-01 15:55:10|1129.64|1118.84|1129.64|1118.84|1129.64|1118.84|1129.64|1118.84|1
1643730920000|2022-02-01 15:55:20|1129.15|1118.35|1129.72|1118.92|1129.72|1118.92|1129.14|1118.34|4
1643730930000|2022-02-01 15:55:30|1129.64|1118.84|1129.64|1118.84|1129.64|1118.84|1129.64|1118.84|1
1643730940000|2022-02-01 15:55:40|1129.1|1118.3|1129.14|1118.34|1129.51|1118.71|1129.1|1118.3|3
1643730950000|2022-02-01 15:55:50|1129.64|1118.84|1129.75|1118.95|1129.9|1119.1|1129.64|1118.84|7
1643730960000|2022-02-01 15:56:00|1129.64|1118.84|1129.75|1118.95|1129.75|1118.95|1128.95|1118.15|5
1643730970000|2022-02-01 15:56:10|1129.83|1119.03|1130.9|1120.1|1130.9|1120.1|1129.83|1119.03|6
1643730980000|2022-02-01 15:56:20|1130.89|1120.09|1129.84|1119.04|1130.89|1120.09|1129.75|1118.95|5
1643730990000|2022-02-01 15:56:30|1129.9|1119.1|1129.9|1119.1|1130|1119.2|1129.9|1119.1|3
1643731000000|2022-02-01 15:56:40|1130.05|1119.25|1130.05|1119.25|1130.05|1119.25|1130.05|1119.25|1
1643731020000|2022-02-01 15:57:00|1130|1119.2|1130.2|1119.4|1130.2|1119.4|1130|1119.2|2
1643731030000|2022-02-01 15:57:10|1130.15|1119.35|1130.25|1119.45|1130.25|1119.45|1130.15|1119.35|2
1643731040000|2022-02-01 15:57:20|1130.05|1119.25|1130.05|1119.25|1130.05|1119.25|1130.05|1119.25|1
1643731070000|2022-02-01 15:57:50|1130.3|1119.5|1130.89|1120.09|1130.9|1120.1|1130.3|1119.5|5
1643731090000|2022-02-01 15:58:10|1130.94|1120.14|1130.99|1120.19|1130.99|1120.19|1130.94|1120.14|2
1643731100000|2022-02-01 15:58:20|1131.14|1120.34|1131.29|1120.49|1131.59|1120.79|1131.14|1120.34|5
1643731110000|2022-02-01 15:58:30|1131.09|1120.29|1130.52|1119.72|1131.09|1120.29|1130.5|1119.7|6
1643731120000|2022-02-01 15:58:40|1130.5|1119.7|1130.9|1120.1|1130.9|1120.1|1130.5|1119.7|7
1643731130000|2022-02-01 15:58:50|1130.74|1119.94|1130.12|1119.32|1130.74|1119.94|1130.12|1119.32|4
1643731140000|2022-02-01 15:59:00|1130.55|1119.75|1130.57|1119.77|1130.57|1119.77|1130.42|1119.62|4
1643731150000|2022-02-01 15:59:10|1130.05|1119.25|1129.9|1119.1|1130.05|1119.25|1129.9|1119.1|2
1643731160000|2022-02-01 15:59:20|1130.07|1119.27|1130.76|1119.96|1130.76|1119.96|1130.07|1119.27|4
1643731170000|2022-02-01 15:59:30|1130.77|1119.97|1130.9|1120.1|1130.9|1120.1|1130.77|1119.97|3
1643731190000|2022-02-01 15:59:50|1130.78|1119.98|1130.07|1119.27|1130.78|1119.98|1130.07|1119.27|4
1643731210000|2022-02-01 16:00:10|1130.21|1119.41|1130.64|1119.84|1130.64|1119.84|1130.07|1119.27|5
1643731220000|2022-02-01 16:00:20|1130.87|1120.07|1131.9|1121.1|1131.9|1121.1|1130.87|1120.07|7
1643731240000|2022-02-01 16:00:40|1132.03|1121.23|1132.03|1121.23|1132.03|1121.23|1132.03|1121.23|1
1643731250000|2022-02-01 16:00:50|1132.06|1121.26|1132.16|1121.36|1132.37|1121.57|1132|1121.2|4
1643731260000|2022-02-01 16:01:00|1132.15|1121.35|1131.9|1121.1|1132.34|1121.54|1131.9|1121.1|4
1643731280000|2022-02-01 16:01:20|1132.27|1121.47|1132.47|1121.67|1132.47|1121.67|1132.27|1121.47|2
1643731290000|2022-02-01 16:01:30|1132.62|1121.82|1132.72|1121.92|1132.72|1121.92|1132.62|1121.82|3
1643731300000|2022-02-01 16:01:40|1132.5|1121.7|1131.98|1121.18|1132.5|1121.7|1131.98|1121.18|4
1643731310000|2022-02-01 16:01:50|1131.9|1121.1|1132.77|1121.97|1132.77|1121.97|1131.9|1121.1|8
1643731320000|2022-02-01 16:02:00|1133.4|1122.6|1133.9|1123.1|1134.22|1123.42|1133.4|1122.6|10
1643731330000|2022-02-01 16:02:10|1133.77|1122.97|1133.73|1122.93|1133.77|1122.97|1133.03|1122.23|11
1643731340000|2022-02-01 16:02:20|1133.71|1122.91|1134.22|1123.42|1134.22|1123.42|1133.71|1122.91|4
1643731350000|2022-02-01 16:02:30|1134.42|1123.62|1133.94|1123.14|1134.42|1123.62|1133.92|1123.12|7
1643731360000|2022-02-01 16:02:40|1133.99|1123.19|1133.9|1123.1|1133.99|1123.19|1133.9|1123.1|3
1643731390000|2022-02-01 16:03:10|1134.03|1123.23|1134.75|1123.95|1134.75|1123.95|1134.03|1123.23|5
1643731400000|2022-02-01 16:03:20|1134.68|1123.88|1134|1123.2|1134.68|1123.88|1134|1123.2|4
1643731410000|2022-02-01 16:03:30|1134.1|1123.3|1134.1|1123.3|1134.1|1123.3|1134.1|1123.3|1
1643731420000|2022-02-01 16:03:40|1134.28|1123.48|1134.62|1123.82|1134.62|1123.82|1134.28|1123.48|5
1643731430000|2022-02-01 16:03:50|1134.67|1123.87|1134.72|1123.92|1134.72|1123.92|1134.67|1123.87|2
1643731440000|2022-02-01 16:04:00|1134.87|1124.07|1135.63|1124.83|1135.9|1125.1|1134.87|1124.07|10
1643731450000|2022-02-01 16:04:10|1135.48|1124.68|1134.98|1124.18|1135.48|1124.68|1134.98|1124.18|2
1643731460000|2022-02-01 16:04:20|1135|1124.2|1134.9|1124.1|1135.02|1124.22|1134.9|1124.1|3
1643731470000|2022-02-01 16:04:30|1134.7|1123.9|1134.7|1123.9|1134.7|1123.9|1134.7|1123.9|1
1643731480000|2022-02-01 16:04:40|1134.9|1124.1|1135.02|1124.22|1135.02|1124.22|1134.9|1124.1|2
1643731490000|2022-02-01 16:04:50|1134.9|1124.1|1134.9|1124.1|1134.9|1124.1|1134.9|1124.1|1
1643731500000|2022-02-01 16:05:00|1135.02|1124.22|1135.81|1125.01|1135.81|1125.01|1135.02|1124.22|5
1643731510000|2022-02-01 16:05:10|1135.72|1124.92|1135.68|1124.88|1135.72|1124.92|1135.23|1124.43|8
1643731520000|2022-02-01 16:05:20|1135.28|1124.48|1135.66|1124.86|1135.66|1124.86|1135.02|1124.22|7
1643731530000|2022-02-01 16:05:30|1135.64|1124.84|1135.38|1124.58|1135.64|1124.84|1135.38|1124.58|3
1643731540000|2022-02-01 16:05:40|1135.42|1124.62|1135|1124.2|1135.42|1124.62|1135|1124.2|6
1643731550000|2022-02-01 16:05:50|1134.1|1123.3|1134.4|1123.6|1134.4|1123.6|1134.1|1123.3|3
1643731560000|2022-02-01 16:06:00|1133.9|1123.1|1133.9|1123.1|1133.9|1123.1|1133.9|1123.1|1
1643731570000|2022-02-01 16:06:10|1134.19|1123.39|1135.75|1124.95|1135.75|1124.95|1134.19|1123.39|6
1643731580000|2022-02-01 16:06:20|1135.66|1124.86|1135.66|1124.86|1135.66|1124.86|1135.66|1124.86|1
1643731590000|2022-02-01 16:06:30|1135.56|1124.76|1135.75|1124.95|1135.75|1124.95|1135.46|1124.66|3
1643731600000|2022-02-01 16:06:40|1135.7|1124.9|1135.7|1124.9|1135.7|1124.9|1135.7|1124.9|1
1643731610000|2022-02-01 16:06:50|1135.9|1125.1|1136.68|1125.88|1136.68|1125.88|1135.8|1125|12
1643731620000|2022-02-01 16:07:00|1136.9|1126.1|1136.9|1126.1|1136.9|1126.1|1136.9|1126.1|1
1643731630000|2022-02-01 16:07:10|1137.15|1126.35|1137.53|1126.73|1137.61|1126.81|1137.15|1126.35|10
1643731640000|2022-02-01 16:07:20|1137.54|1126.74|1137.56|1126.76|1137.7|1126.9|1137.53|1126.73|6
1643731650000|2022-02-01 16:07:30|1137.65|1126.85|1137.65|1126.85|1137.65|1126.85|1137.65|1126.85|1
1643731660000|2022-02-01 16:07:40|1137.9|1127.1|1137.9|1127.1|1137.9|1127.1|1137.9|1127.1|1
1643731670000|2022-02-01 16:07:50|1138|1127.2|1138.32|1127.52|1138.32|1127.52|1138|1127.2|8
1643731680000|2022-02-01 16:08:00|1138.37|1127.57|1137.9|1127.1|1138.59|1127.79|1137.9|1127.1|11
1643731690000|2022-02-01 16:08:10|1138.06|1127.26|1137.9|1127.1|1138.06|1127.26|1137.9|1127.1|2
1643731720000|2022-02-01 16:08:40|1138.09|1127.29|1138.29|1127.49|1138.39|1127.59|1138.09|1127.29|3
1643731730000|2022-02-01 16:08:50|1138.75|1127.95|1138.26|1127.46|1138.75|1127.95|1138.15|1127.35|5
1643731740000|2022-02-01 16:09:00|1138.3|1127.5|1137.9|1127.1|1138.3|1127.5|1137.9|1127.1|3
1643731750000|2022-02-01 16:09:10|1137.77|1126.97|1137.78|1126.98|1137.9|1127.1|1137.56|1126.76|4
1643731760000|2022-02-01 16:09:20|1137.9|1127.1|1137.58|1126.78|1137.9|1127.1|1137.4|1126.6|10
1643731770000|2022-02-01 16:09:30|1137.7|1126.9|1137.8|1127|1137.8|1127|1137.53|1126.73|4
1643731780000|2022-02-01 16:09:40|1137.59|1126.79|1137.9|1127.1|1137.9|1127.1|1137.59|1126.79|7
1643731790000|2022-02-01 16:09:50|1137.99|1127.19|1138.17|1127.37|1138.24|1127.44|1137.99|1127.19|4
1643731800000|2022-02-01 16:10:00|1138|1127.2|1137.6|1126.8|1138.19|1127.39|1137.6|1126.8|8
1643731810000|2022-02-01 16:10:10|1137.1|1126.3|1136.03|1125.23|1137.1|1126.3|1136.03|1125.23|6
1643731820000|2022-02-01 16:10:20|1135.98|1125.18|1135.98|1125.18|1135.98|1125.18|1135.98|1125.18|1
1643731830000|2022-02-01 16:10:30|1136.12|1125.32|1136.48|1125.68|1136.8|1126|1136.12|1125.32|5
1643731840000|2022-02-01 16:10:40|1135.98|1125.18|1135.98|1125.18|1135.98|1125.18|1135.98|1125.18|1
1643731850000|2022-02-01 16:10:50|1135.9|1125.1|1135.9|1125.1|1135.9|1125.1|1135.9|1125.1|1
1643731860000|2022-02-01 16:11:00|1135.76|1124.96|1135.28|1124.48|1135.76|1124.96|1135.28|1124.48|3
1643731870000|2022-02-01 16:11:10|1135.31|1124.51|1135.9|1125.1|1135.9|1125.1|1135.31|1124.51|4
1643731880000|2022-02-01 16:11:20|1135.8|1125|1134.27|1123.47|1135.8|1125|1134.27|1123.47|6
1643731890000|2022-02-01 16:11:30|1134.18|1123.38|1134.13|1123.33|1134.18|1123.38|1134.13|1123.33|2
1643731900000|2022-02-01 16:11:40|1133.96|1123.16|1135.58|1124.78|1135.76|1124.96|1133.96|1123.16|13
1643731910000|2022-02-01 16:11:50|1135.08|1124.28|1135.08|1124.28|1135.08|1124.28|1135.08|1124.28|1
1643731920000|2022-02-01 16:12:00|1134.9|1124.1|1134.9|1124.1|1134.9|1124.1|1134.9|1124.1|1
1643731930000|2022-02-01 16:12:10|1134.99|1124.19|1135.64|1124.84|1135.64|1124.84|1134.99|1124.19|4
1643731940000|2022-02-01 16:12:20|1135.71|1124.91|1135.8|1125|1135.8|1125|1135.71|1124.91|2
1643731950000|2022-02-01 16:12:30|1135.9|1125.1|1135.9|1125.1|1135.9|1125.1|1135.9|1125.1|1
1643731970000|2022-02-01 16:12:50|1135.74|1124.94|1134.9|1124.1|1135.9|1125.1|1134.9|1124.1|6
1643731990000|2022-02-01 16:13:10|1134.66|1123.86|1132.96|1122.16|1134.66|1123.86|1132.96|1122.16|7
1643732000000|2022-02-01 16:13:20|1132.97|1122.17|1132.96|1122.16|1132.97|1122.17|1132.96|1122.16|2
1643732020000|2022-02-01 16:13:40|1132.97|1122.17|1132.96|1122.16|1132.97|1122.17|1132.96|1122.16|2
1643732030000|2022-02-01 16:13:50|1132.95|1122.15|1132.4|1121.6|1132.95|1122.15|1132.4|1121.6|4
1643732040000|2022-02-01 16:14:00|1131.9|1121.1|1131.9|1121.1|1131.9|1121.1|1131.9|1121.1|1
1643732050000|2022-02-01 16:14:10|1131.93|1121.13|1131.95|1121.15|1131.95|1121.15|1131.9|1121.1|5
1643732060000|2022-02-01 16:14:20|1131.94|1121.14|1133.9|1123.1|1133.9|1123.1|1131.94|1121.14|11
1643732070000|2022-02-01 16:14:30|1133.65|1122.85|1132.9|1122.1|1133.65|1122.85|1132.9|1122.1|5
1643732080000|2022-02-01 16:14:40|1132.85|1122.05|1133.7|1122.9|1133.7|1122.9|1132.85|1122.05|7
1643732090000|2022-02-01 16:14:50|1133.85|1123.05|1132.9|1122.1|1133.85|1123.05|1132.9|1122.1|8
1643732100000|2022-02-01 16:15:00|1132.55|1121.75|1131.54|1120.74|1132.55|1121.75|1131.54|1120.74|7
1643732110000|2022-02-01 16:15:10|1131.04|1120.24|1130.65|1119.85|1131.05|1120.25|1130.65|1119.85|5
1643732120000|2022-02-01 16:15:20|1130.78|1119.98|1130.67|1119.87|1130.78|1119.98|1130.2|1119.4|16
1643732130000|2022-02-01 16:15:30|1130.57|1119.77|1130.05|1119.25|1130.57|1119.77|1130.05|1119.25|5
1643732140000|2022-02-01 16:15:40|1130.07|1119.27|1130|1119.2|1130.07|1119.27|1130|1119.2|2
1643732150000|2022-02-01 16:15:50|1130.07|1119.27|1130.57|1119.77|1130.8|1120|1130.06|1119.26|8
1643732160000|2022-02-01 16:16:00|1130.85|1120.05|1130.77|1119.97|1130.85|1120.05|1130.77|1119.97|2
1643732170000|2022-02-01 16:16:10|1130.78|1119.98|1131.6|1120.8|1131.6|1120.8|1130.78|1119.98|5
1643732180000|2022-02-01 16:16:20|1131.39|1120.59|1130.9|1120.1|1131.7|1120.9|1130.9|1120.1|6
1643732190000|2022-02-01 16:16:30|1130.69|1119.89|1130.57|1119.77|1130.69|1119.89|1130.17|1119.37|3
1643732200000|2022-02-01 16:16:40|1130.77|1119.97|1130.26|1119.46|1130.77|1119.97|1130.26|1119.46|2
1643732220000|2022-02-01 16:17:00|1130.63|1119.83|1130.64|1119.84|1130.77|1119.97|1130.63|1119.83|4
1643732230000|2022-02-01 16:17:10|1130.63|1119.83|1130.64|1119.84|1130.64|1119.84|1130.26|1119.46|4
1643732240000|2022-02-01 16:17:20|1130.45|1119.65|1130.52|1119.72|1130.52|1119.72|1130.23|1119.43|3
1643732250000|2022-02-01 16:17:30|1130.77|1119.97|1131.69|1120.89|1131.86|1121.06|1130.77|1119.97|11
1643732260000|2022-02-01 16:17:40|1131.85|1121.05|1131.85|1121.05|1131.85|1121.05|1131.85|1121.05|1
1643732290000|2022-02-01 16:18:10|1131.7|1120.9|1130.9|1120.1|1131.7|1120.9|1130.9|1120.1|4
1643732300000|2022-02-01 16:18:20|1130.87|1120.07|1131.02|1120.22|1131.02|1120.22|1130.87|1120.07|3
1643732310000|2022-02-01 16:18:30|1131.52|1120.72|1131.91|1121.11|1132.03|1121.23|1131.52|1120.72|11
1643732320000|2022-02-01 16:18:40|1131.92|1121.12|1131.92|1121.12|1131.92|1121.12|1131.92|1121.12|1
1643732330000|2022-02-01 16:18:50|1131.9|1121.1|1131.89|1121.09|1131.9|1121.1|1131.88|1121.08|3
1643732340000|2022-02-01 16:19:00|1131.9|1121.1|1132.85|1122.05|1132.85|1122.05|1131.78|1120.98|5
1643732350000|2022-02-01 16:19:10|1132.6|1121.8|1132.22|1121.42|1132.6|1121.8|1132.22|1121.42|2
1643732360000|2022-02-01 16:19:20|1132.15|1121.35|1132.24|1121.44|1132.9|1122.1|1132.15|1121.35|10
1643732370000|2022-02-01 16:19:30|1132.35|1121.55|1131.9|1121.1|1132.36|1121.56|1131.9|1121.1|8
1643732380000|2022-02-01 16:19:40|1131.8|1121|1132.02|1121.22|1132.11|1121.31|1131.8|1121|5
1643732390000|2022-02-01 16:19:50|1131.9|1121.1|1131.97|1121.17|1131.98|1121.18|1131.9|1121.1|6
1643732400000|2022-02-01 16:20:00|1131.98|1121.18|1132.8|1122|1132.8|1122|1131.98|1121.18|7
1643732410000|2022-02-01 16:20:10|1132.9|1122.1|1132.9|1122.1|1132.9|1122.1|1132.9|1122.1|1
1643732420000|2022-02-01 16:20:20|1132.78|1121.98|1132.03|1121.23|1132.9|1122.1|1132.02|1121.22|10
1643732430000|2022-02-01 16:20:30|1132.7|1121.9|1132.7|1121.9|1132.7|1121.9|1132.7|1121.9|1
1643732440000|2022-02-01 16:20:40|1132.8|1122|1132.8|1122|1132.8|1122|1132.8|1122|1
1643732460000|2022-02-01 16:21:00|1132.85|1122.05|1131.97|1121.17|1132.85|1122.05|1131.97|1121.17|4
1643732470000|2022-02-01 16:21:10|1132|1121.2|1131.97|1121.17|1132|1121.2|1131.97|1121.17|2
1643732480000|2022-02-01 16:21:20|1131.9|1121.1|1131.4|1120.6|1131.9|1121.1|1131.4|1120.6|2
1643732490000|2022-02-01 16:21:30|1130.71|1119.91|1129.1|1118.3|1130.71|1119.91|1129.1|1118.3|6
1643732500000|2022-02-01 16:21:40|1128.9|1118.1|1128.9|1118.1|1128.9|1118.1|1128.65|1117.85|4
1643732510000|2022-02-01 16:21:50|1128.85|1118.05|1128.85|1118.05|1128.85|1118.05|1128.85|1118.05|1
1643732520000|2022-02-01 16:22:00|1128.59|1117.79|1128.62|1117.82|1128.62|1117.82|1127.9|1117.1|13
1643732530000|2022-02-01 16:22:10|1128.81|1118.01|1128.9|1118.1|1128.9|1118.1|1128.81|1118.01|3
1643732540000|2022-02-01 16:22:20|1128.67|1117.87|1127.9|1117.1|1128.9|1118.1|1127.9|1117.1|5
1643732550000|2022-02-01 16:22:30|1127.94|1117.14|1128.13|1117.33|1128.63|1117.83|1127.94|1117.14|8
1643732560000|2022-02-01 16:22:40|1127.9|1117.1|1127.9|1117.1|1127.9|1117.1|1127.9|1117.1|1
1643732570000|2022-02-01 16:22:50|1127.85|1117.05|1127.8|1117|1127.87|1117.07|1126.9|1116.1|11
1643732580000|2022-02-01 16:23:00|1127.91|1117.11|1127.85|1117.05|1127.91|1117.11|1127.85|1117.05|2
1643732590000|2022-02-01 16:23:10|1127.8|1117|1126.9|1116.1|1127.8|1117|1126.9|1116.1|5
1643732600000|2022-02-01 16:23:20|1127.4|1116.6|1127.7|1116.9|1127.7|1116.9|1127.03|1116.23|6
1643732610000|2022-02-01 16:23:30|1127.54|1116.74|1127.75|1116.95|1127.76|1116.96|1127.53|1116.73|5
1643732620000|2022-02-01 16:23:40|1127.6|1116.8|1126.68|1115.88|1127.6|1116.8|1126.3|1115.5|8
1643732630000|2022-02-01 16:23:50|1126.3|1115.5|1126.58|1115.78|1126.68|1115.88|1126.3|1115.5|10
1643732640000|2022-02-01 16:24:00|1126.72|1115.92|1127.51|1116.71|1127.85|1117.05|1126.72|1115.92|9
1643732650000|2022-02-01 16:24:10|1127.4|1116.6|1127.8|1117|1127.8|1117|1127.4|1116.6|2
1643732660000|2022-02-01 16:24:20|1127.69|1116.89|1127.83|1117.03|1127.86|1117.06|1127.69|1116.89|7
1643732670000|2022-02-01 16:24:30|1127.9|1117.1|1130.52|1119.72|1130.52|1119.72|1127.9|1117.1|15
1643732680000|2022-02-01 16:24:40|1130.9|1120.1|1130.4|1119.6|1130.9|1120.1|1130.05|1119.25|5
1643732690000|2022-02-01 16:24:50|1130.51|1119.71|1130.75|1119.95|1130.75|1119.95|1130.51|1119.71|2
1643732700000|2022-02-01 16:25:00|1130.57|1119.77|1130.79|1119.99|1130.79|1119.99|1130.52|1119.72|7
1643732710000|2022-02-01 16:25:10|1130.9|1120.1|1131.9|1121.1|1131.9|1121.1|1130.9|1120.1|10
1643732720000|2022-02-01 16:25:20|1132.05|1121.25|1131.79|1120.99|1132.05|1121.25|1131.79|1120.99|6
1643732730000|2022-02-01 16:25:30|1131.84|1121.04|1131.71|1120.91|1131.84|1121.04|1131.67|1120.87|4
1643732740000|2022-02-01 16:25:40|1131.29|1120.49|1132.04|1121.24|1132.04|1121.24|1131.29|1120.49|5
1643732750000|2022-02-01 16:25:50|1131.98|1121.18|1132.19|1121.39|1132.5|1121.7|1131.79|1120.99|6
1643732760000|2022-02-01 16:26:00|1132.14|1121.34|1133.09|1122.29|1133.09|1122.29|1132.12|1121.32|7
1643732770000|2022-02-01 16:26:10|1133.6|1122.8|1133.3|1122.5|1133.6|1122.8|1133.15|1122.35|9
1643732780000|2022-02-01 16:26:20|1133.14|1122.34|1133.4|1122.6|1133.4|1122.6|1133.12|1122.32|5
1643732790000|2022-02-01 16:26:30|1133.8|1123|1133.4|1122.6|1133.8|1123|1133.4|1122.6|4
1643732800000|2022-02-01 16:26:40|1133.58|1122.78|1133.58|1122.78|1133.58|1122.78|1133.58|1122.78|1
1643732810000|2022-02-01 16:26:50|1133.3|1122.5|1134.01|1123.21|1134.18|1123.38|1133.3|1122.5|13
1643732820000|2022-02-01 16:27:00|1133.9|1123.1|1134.01|1123.21|1134.23|1123.43|1133.9|1123.1|4
1643732830000|2022-02-01 16:27:10|1133.9|1123.1|1134.01|1123.21|1134.18|1123.38|1133.9|1123.1|4
1643732840000|2022-02-01 16:27:20|1133.9|1123.1|1134.24|1123.44|1134.38|1123.58|1133.9|1123.1|5
1643732850000|2022-02-01 16:27:30|1134.14|1123.34|1134.48|1123.68|1134.48|1123.68|1134|1123.2|7
1643732860000|2022-02-01 16:27:40|1134.63|1123.83|1134.14|1123.34|1134.63|1123.83|1134|1123.2|6
1643732870000|2022-02-01 16:27:50|1134.1|1123.3|1134.8|1124|1134.8|1124|1134.1|1123.3|5
1643732880000|2022-02-01 16:28:00|1134.78|1123.98|1134.68|1123.88|1134.95|1124.15|1134.68|1123.88|5
1643732890000|2022-02-01 16:28:10|1134.34|1123.54|1134.22|1123.42|1134.38|1123.58|1134.1|1123.3|6
1643732900000|2022-02-01 16:28:20|1134|1123.2|1134.1|1123.3|1134.1|1123.3|1134|1123.2|4
1643732910000|2022-02-01 16:28:30|1134.34|1123.54|1134|1123.2|1134.34|1123.54|1134|1123.2|4
1643732920000|2022-02-01 16:28:40|1134.25|1123.45|1134.44|1123.64|1134.44|1123.64|1134.25|1123.45|3
1643732930000|2022-02-01 16:28:50|1134.05|1123.25|1134.05|1123.25|1134.05|1123.25|1134.05|1123.25|1
1643732940000|2022-02-01 16:29:00|1134.19|1123.39|1133.9|1123.1|1134.19|1123.39|1133.85|1123.05|5
1643732950000|2022-02-01 16:29:10|1133.65|1122.85|1133.8|1123|1133.8|1123|1133.65|1122.85|3
1643732960000|2022-02-01 16:29:20|1133.4|1122.6|1132.9|1122.1|1133.4|1122.6|1132.81|1122.01|4
1643732970000|2022-02-01 16:29:30|1132.71|1121.91|1132.71|1121.91|1132.71|1121.91|1132.71|1121.91|1
1643732980000|2022-02-01 16:29:40|1132.55|1121.75|1132.68|1121.88|1132.68|1121.88|1132.47|1121.67|3
1643732990000|2022-02-01 16:29:50|1132.67|1121.87|1132.67|1121.87|1132.67|1121.87|1132.67|1121.87|1
1643733000000|2022-02-01 16:30:00|1132.52|1121.72|1132.27|1121.47|1132.77|1121.97|1132.27|1121.47|7
1643733010000|2022-02-01 16:30:10|1132.48|1121.68|1132.84|1122.04|1132.86|1122.06|1132.48|1121.68|5
1643733020000|2022-02-01 16:30:20|1132.9|1122.1|1132.55|1121.75|1132.9|1122.1|1132.55|1121.75|5
1643733030000|2022-02-01 16:30:30|1132.77|1121.97|1131.82|1121.02|1132.77|1121.97|1131.82|1121.02|5
1643733040000|2022-02-01 16:30:40|1131.79|1120.99|1131.9|1121.1|1131.9|1121.1|1131.71|1120.91|3
1643733050000|2022-02-01 16:30:50|1132.27|1121.47|1132.84|1122.04|1132.84|1122.04|1132.06|1121.26|5
1643733060000|2022-02-01 16:31:00|1132.77|1121.97|1132.77|1121.97|1132.77|1121.97|1132.77|1121.97|1
1643733070000|2022-02-01 16:31:10|1132.85|1122.05|1132.8|1122|1132.85|1122.05|1132.8|1122|2
1643733080000|2022-02-01 16:31:20|1132.74|1121.94|1132.29|1121.49|1132.85|1122.05|1132.29|1121.49|3
1643733090000|2022-02-01 16:31:30|1132.5|1121.7|1132.25|1121.45|1132.5|1121.7|1132.25|1121.45|2
1643733100000|2022-02-01 16:31:40|1132.79|1121.99|1132.85|1122.05|1132.85|1122.05|1132.79|1121.99|2
1643733110000|2022-02-01 16:31:50|1132.4|1121.6|1132.19|1121.39|1132.55|1121.75|1132.19|1121.39|3
1643733120000|2022-02-01 16:32:00|1131.9|1121.1|1131.51|1120.71|1131.9|1121.1|1131.51|1120.71|2
1643733130000|2022-02-01 16:32:10|1131.34|1120.54|1131.9|1121.1|1131.9|1121.1|1131.34|1120.54|3
1643733140000|2022-02-01 16:32:20|1131.8|1121|1131.55|1120.75|1131.8|1121|1131.55|1120.75|2
1643733150000|2022-02-01 16:32:30|1131.15|1120.35|1131.1|1120.3|1131.59|1120.79|1131.1|1120.3|4
1643733170000|2022-02-01 16:32:50|1131.35|1120.55|1131.3|1120.5|1131.56|1120.76|1131.3|1120.5|4
1643733180000|2022-02-01 16:33:00|1131.45|1120.65|1131.9|1121.1|1131.95|1121.15|1131.45|1120.65|4
1643733190000|2022-02-01 16:33:10|1131.75|1120.95|1131.55|1120.75|1131.75|1120.95|1131.55|1120.75|2
1643733200000|2022-02-01 16:33:20|1131.6|1120.8|1131.9|1121.1|1132|1121.2|1131.6|1120.8|5
1643733210000|2022-02-01 16:33:30|1131.93|1121.13|1133.03|1122.23|1133.1|1122.3|1131.93|1121.13|5
1643733220000|2022-02-01 16:33:40|1132.9|1122.1|1133.35|1122.55|1133.35|1122.55|1132.9|1122.1|2
1643733230000|2022-02-01 16:33:50|1133.85|1123.05|1135.25|1124.45|1135.25|1124.45|1133.8|1123|9
1643733240000|2022-02-01 16:34:00|1135.85|1125.05|1136.3|1125.5|1136.65|1125.85|1135.85|1125.05|12
1643733250000|2022-02-01 16:34:10|1135.9|1125.1|1136.9|1126.1|1137.05|1126.25|1135.9|1125.1|6
1643733260000|2022-02-01 16:34:20|1136.75|1125.95|1136.9|1126.1|1136.9|1126.1|1136.75|1125.95|2
1643733270000|2022-02-01 16:34:30|1136.93|1126.13|1136.34|1125.54|1136.93|1126.13|1136.34|1125.54|4
1643733280000|2022-02-01 16:34:40|1136.5|1125.7|1136.46|1125.66|1136.5|1125.7|1136.08|1125.28|3
1643733290000|2022-02-01 16:34:50|1136.57|1125.77|1136.57|1125.77|1136.57|1125.77|1136.57|1125.77|1
1643733300000|2022-02-01 16:35:00|1136.47|1125.67|1136.9|1126.1|1136.9|1126.1|1135.9|1125.1|5
1643733310000|2022-02-01 16:35:10|1136.88|1126.08|1136.9|1126.1|1136.95|1126.15|1136.88|1126.08|3
1643733330000|2022-02-01 16:35:30|1136.5|1125.7|1136.22|1125.42|1136.5|1125.7|1136.22|1125.42|2
1643733340000|2022-02-01 16:35:40|1136|1125.2|1136.25|1125.45|1136.25|1125.45|1136|1125.2|2
1643733350000|2022-02-01 16:35:50|1136|1125.2|1136|1125.2|1136|1125.2|1136|1125.2|1
1643733360000|2022-02-01 16:36:00|1136.22|1125.42|1136.22|1125.42|1136.22|1125.42|1136.22|1125.42|1
1643733370000|2022-02-01 16:36:10|1136.6|1125.8|1135.9|1125.1|1136.6|1125.8|1135.9|1125.1|4
1643733380000|2022-02-01 16:36:20|1135.7|1124.9|1135.15|1124.35|1135.7|1124.9|1135.15|1124.35|3
1643733390000|2022-02-01 16:36:30|1135.4|1124.6|1134.61|1123.81|1135.65|1124.85|1134.61|1123.81|10
1643733400000|2022-02-01 16:36:40|1134.46|1123.66|1134.55|1123.75|1134.9|1124.1|1134.46|1123.66|6
1643733410000|2022-02-01 16:36:50|1134.42|1123.62|1134.65|1123.85|1134.65|1123.85|1134.42|1123.62|2
1643733420000|2022-02-01 16:37:00|1134.55|1123.75|1133.5|1122.7|1134.55|1123.75|1133.5|1122.7|4
1643733430000|2022-02-01 16:37:10|1133.54|1122.74|1133.5|1122.7|1133.75|1122.95|1133.5|1122.7|4
1643733440000|2022-02-01 16:37:20|1133.6|1122.8|1132.9|1122.1|1133.6|1122.8|1132.9|1122.1|7
1643733450000|2022-02-01 16:37:30|1132.7|1121.9|1132.6|1121.8|1132.7|1121.9|1132.6|1121.8|2
1643733460000|2022-02-01 16:37:40|1132.67|1121.87|1132.6|1121.8|1132.75|1121.95|1132.6|1121.8|5
1643733470000|2022-02-01 16:37:50|1132.44|1121.64|1132.65|1121.85|1132.65|1121.85|1132.44|1121.64|2
1643733480000|2022-02-01 16:38:00|1132.84|1122.04|1133.19|1122.39|1133.4|1122.6|1132.84|1122.04|4
1643733490000|2022-02-01 16:38:10|1132.9|1122.1|1132.9|1122.1|1132.9|1122.1|1132.85|1122.05|3
1643733500000|2022-02-01 16:38:20|1133|1122.2|1132.9|1122.1|1133|1122.2|1132.9|1122.1|2
1643733510000|2022-02-01 16:38:30|1133.3|1122.5|1133.65|1122.85|1133.86|1123.06|1132.9|1122.1|8
1643733520000|2022-02-01 16:38:40|1133.63|1122.83|1133.63|1122.83|1133.63|1122.83|1133.63|1122.83|1
1643733530000|2022-02-01 16:38:50|1133.58|1122.78|1133.48|1122.68|1133.58|1122.78|1133.48|1122.68|2
1643733540000|2022-02-01 16:39:00|1133.28|1122.48|1133.28|1122.48|1133.28|1122.48|1133.28|1122.48|1
1643733550000|2022-02-01 16:39:10|1133.25|1122.45|1133.28|1122.48|1133.28|1122.48|1133.24|1122.44|3
1643733560000|2022-02-01 16:39:20|1133.7|1122.9|1133.95|1123.15|1133.95|1123.15|1133.63|1122.83|6
1643733570000|2022-02-01 16:39:30|1134.02|1123.22|1133.9|1123.1|1134.35|1123.55|1133.9|1123.1|4
1643733580000|2022-02-01 16:39:40|1133.82|1123.02|1132.9|1122.1|1133.82|1123.02|1132.78|1121.98|10
1643733600000|2022-02-01 16:40:00|1133.3|1122.5|1134.03|1123.23|1134.2|1123.4|1133.3|1122.5|5
1643733610000|2022-02-01 16:40:10|1134.53|1123.73|1134.9|1124.1|1134.9|1124.1|1134.53|1123.73|3
1643733620000|2022-02-01 16:40:20|1134.7|1123.9|1135.4|1124.6|1135.4|1124.6|1134.7|1123.9|5
1643733630000|2022-02-01 16:40:30|1135.8|1125|1135.65|1124.85|1135.8|1125|1135.25|1124.45|4
1643733640000|2022-02-01 16:40:40|1135.44|1124.64|1135.44|1124.64|1135.65|1124.85|1134.9|1124.1|7
1643733650000|2022-02-01 16:40:50|1135.15|1124.35|1135.15|1124.35|1135.15|1124.35|1135.15|1124.35|1
1643733670000|2022-02-01 16:41:10|1134.9|1124.1|1134.9|1124.1|1134.9|1124.1|1134.9|1124.1|1
1643733680000|2022-02-01 16:41:20|1135.4|1124.6|1135.85|1125.05|1135.85|1125.05|1135.32|1124.52|6
1643733690000|2022-02-01 16:41:30|1135.9|1125.1|1136.04|1125.24|1136.04|1125.24|1135.9|1125.1|2
1643733700000|2022-02-01 16:41:40|1136.66|1125.86|1136.74|1125.94|1136.74|1125.94|1136.66|1125.86|2
1643733710000|2022-02-01 16:41:50|1136.79|1125.99|1136.79|1125.99|1136.79|1125.99|1136.79|1125.99|1
1643733720000|2022-02-01 16:42:00|1135.96|1125.16|1135.96|1125.16|1135.96|1125.16|1135.93|1125.13|5
1643733730000|2022-02-01 16:42:10|1135.93|1125.13|1135.8|1125|1135.96|1125.16|1135.8|1125|4
1643733740000|2022-02-01 16:42:20|1135.74|1124.94|1136.29|1125.49|1136.29|1125.49|1135.59|1124.79|6
1643733750000|2022-02-01 16:42:30|1136.5|1125.7|1136|1125.2|1136.6|1125.8|1136|1125.2|5
1643733760000|2022-02-01 16:42:40|1135.9|1125.1|1136.25|1125.45|1136.25|1125.45|1135.9|1125.1|3
1643733770000|2022-02-01 16:42:50|1136.6|1125.8|1136.79|1125.99|1136.79|1125.99|1136.52|1125.72|3
1643733780000|2022-02-01 16:43:00|1136.4|1125.6|1135.9|1125.1|1136.4|1125.6|1135.9|1125.1|2
1643733800000|2022-02-01 16:43:20|1135.7|1124.9|1135.7|1124.9|1135.7|1124.9|1135.7|1124.9|1
1643733810000|2022-02-01 16:43:30|1134.95|1124.15|1135.75|1124.95|1135.75|1124.95|1134.95|1124.15|3
1643733820000|2022-02-01 16:43:40|1135.05|1124.25|1135.34|1124.54|1135.55|1124.75|1135.05|1124.25|3
1643733840000|2022-02-01 16:44:00|1135.75|1124.95|1135.75|1124.95|1135.75|1124.95|1135.75|1124.95|1
1643733850000|2022-02-01 16:44:10|1135.65|1124.85|1135.9|1125.1|1135.9|1125.1|1135.65|1124.85|3
1643733860000|2022-02-01 16:44:20|1135.8|1125|1135.8|1125|1135.8|1125|1135.8|1125|1
1643733870000|2022-02-01 16:44:30|1135.4|1124.6|1135.4|1124.6|1135.4|1124.6|1135.4|1124.6|1
1643733880000|2022-02-01 16:44:40|1134.92|1124.12|1134.57|1123.77|1134.95|1124.15|1134.57|1123.77|4
1643733890000|2022-02-01 16:44:50|1134.07|1123.27|1134.07|1123.27|1134.07|1123.27|1134.07|1123.27|1
1643733900000|2022-02-01 16:45:00|1134.29|1123.49|1134.45|1123.65|1134.63|1123.83|1134.29|1123.49|3
1643733910000|2022-02-01 16:45:10|1134.56|1123.76|1133.9|1123.1|1134.56|1123.76|1133.9|1123.1|5
1643733920000|2022-02-01 16:45:20|1133.84|1123.04|1133.77|1122.97|1133.9|1123.1|1133.77|1122.97|4
1643733930000|2022-02-01 16:45:30|1133.9|1123.1|1133.4|1122.6|1133.9|1123.1|1133.4|1122.6|2
1643733950000|2022-02-01 16:45:50|1133.41|1122.61|1133.41|1122.61|1133.41|1122.61|1133.41|1122.61|1
1643733960000|2022-02-01 16:46:00|1133.48|1122.68|1134.8|1124|1134.8|1124|1133.4|1122.6|5
1643733970000|2022-02-01 16:46:10|1134.4|1123.6|1134.4|1123.6|1134.73|1123.93|1134.4|1123.6|4
1643733990000|2022-02-01 16:46:30|1134.25|1123.45|1134.9|1124.1|1134.9|1124.1|1133.9|1123.1|5
1643734000000|2022-02-01 16:46:40|1134.85|1124.05|1134.85|1124.05|1134.85|1124.05|1134.85|1124.05|1
1643734010000|2022-02-01 16:46:50|1134.75|1123.95|1134.75|1123.95|1134.75|1123.95|1134.75|1123.95|1
1643734020000|2022-02-01 16:47:00|1134.4|1123.6|1134.12|1123.32|1134.4|1123.6|1134.12|1123.32|2
1643734030000|2022-02-01 16:47:10|1134.41|1123.61|1134.28|1123.48|1134.53|1123.73|1134.28|1123.48|3
1643734040000|2022-02-01 16:47:20|1134.75|1123.95|1134.4|1123.6|1134.75|1123.95|1134.4|1123.6|3
1643734050000|2022-02-01 16:47:30|1134.34|1123.54|1134.4|1123.6|1134.4|1123.6|1134.34|1123.54|2
1643734080000|2022-02-01 16:48:00|1134.32|1123.52|1134.15|1123.35|1134.32|1123.52|1134.15|1123.35|2
1643734090000|2022-02-01 16:48:10|1134.32|1123.52|1134.9|1124.1|1134.9|1124.1|1134.32|1123.52|3
1643734100000|2022-02-01 16:48:20|1135.09|1124.29|1135.9|1125.1|1136.26|1125.46|1135.09|1124.29|6
1643734120000|2022-02-01 16:48:40|1135.64|1124.84|1135.56|1124.76|1135.9|1125.1|1135.47|1124.67|5
1643734130000|2022-02-01 16:48:50|1135.85|1125.05|1135.85|1125.05|1135.85|1125.05|1135.85|1125.05|1
1643734140000|2022-02-01 16:49:00|1135.9|1125.1|1137.04|1126.24|1137.04|1126.24|1135.9|1125.1|6
1643734150000|2022-02-01 16:49:10|1137.54|1126.74|1136.9|1126.1|1137.54|1126.74|1136.9|1126.1|3
1643734160000|2022-02-01 16:49:20|1136.76|1125.96|1135.95|1125.15|1136.76|1125.96|1135.95|1125.15|3
1643734170000|2022-02-01 16:49:30|1135.9|1125.1|1135.9|1125.1|1135.9|1125.1|1135.9|1125.1|1
1643734220000|2022-02-01 16:50:20|1136.15|1125.35|1135.9|1125.1|1136.15|1125.35|1135.9|1125.1|2
1643734230000|2022-02-01 16:50:30|1136.28|1125.48|1136.4|1125.6|1136.4|1125.6|1136.28|1125.48|2
1643734240000|2022-02-01 16:50:40|1136.9|1126.1|1136.9|1126.1|1136.9|1126.1|1136.9|1126.1|1
1643734260000|2022-02-01 16:51:00|1137.12|1126.32|1138.18|1127.38|1138.55|1127.75|1137.12|1126.32|8
1643734270000|2022-02-01 16:51:10|1138.3|1127.5|1138.85|1128.05|1138.85|1128.05|1138.05|1127.25|6
1643734280000|2022-02-01 16:51:20|1138.35|1127.55|1138.1|1127.3|1138.35|1127.55|1138.1|1127.3|2
1643734300000|2022-02-01 16:51:40|1138|1127.2|1138|1127.2|1138|1127.2|1138|1127.2|1
1643734310000|2022-02-01 16:51:50|1138.1|1127.3|1138.1|1127.3|1138.1|1127.3|1138.1|1127.3|1
1643734320000|2022-02-01 16:52:00|1138.85|1128.05|1138.68|1127.88|1138.85|1128.05|1138.68|1127.88|2
1643734330000|2022-02-01 16:52:10|1138.69|1127.89|1138.85|1128.05|1138.85|1128.05|1138.45|1127.65|3
1643734340000|2022-02-01 16:52:20|1138.75|1127.95|1137.9|1127.1|1138.75|1127.95|1137.9|1127.1|4
1643734360000|2022-02-01 16:52:40|1138.12|1127.32|1138.1|1127.3|1138.12|1127.32|1137.9|1127.1|3
1643734370000|2022-02-01 16:52:50|1138.3|1127.5|1138.3|1127.5|1138.3|1127.5|1138.3|1127.5|1
1643734380000|2022-02-01 16:53:00|1138.8|1128|1138.88|1128.08|1138.88|1128.08|1138.53|1127.73|4
1643734400000|2022-02-01 16:53:20|1138.9|1128.1|1138.7|1127.9|1138.9|1128.1|1138.7|1127.9|3
1643734410000|2022-02-01 16:53:30|1138.2|1127.4|1138.2|1127.4|1138.2|1127.4|1138.2|1127.4|1
1643734420000|2022-02-01 16:53:40|1138|1127.2|1138|1127.2|1138|1127.2|1138|1127.2|1
1643734430000|2022-02-01 16:53:50|1137.9|1127.1|1137.22|1126.42|1137.9|1127.1|1137.22|1126.42|3
1643734440000|2022-02-01 16:54:00|1137.57|1126.77|1137.57|1126.77|1137.57|1126.77|1137.57|1126.77|1
1643734450000|2022-02-01 16:54:10|1137.5|1126.7|1137.35|1126.55|1137.85|1127.05|1137.32|1126.52|5
1643734470000|2022-02-01 16:54:30|1136.95|1126.15|1136.95|1126.15|1136.95|1126.15|1136.95|1126.15|1
1643734480000|2022-02-01 16:54:40|1137.36|1126.56|1137.75|1126.95|1137.75|1126.95|1137.2|1126.4|5
1643734500000|2022-02-01 16:55:00|1137.25|1126.45|1136.96|1126.16|1137.85|1127.05|1136.95|1126.15|8
1643734510000|2022-02-01 16:55:10|1136.95|1126.15|1136.45|1125.65|1136.95|1126.15|1136.45|1125.65|7
1643734520000|2022-02-01 16:55:20|1135.9|1125.1|1136|1125.2|1136.4|1125.6|1135.9|1125.1|6
1643734530000|2022-02-01 16:55:30|1135.9|1125.1|1135.9|1125.1|1135.9|1125.1|1135.9|1125.1|1
1643734560000|2022-02-01 16:56:00|1135.89|1125.09|1135.87|1125.07|1135.89|1125.09|1135.78|1124.98|3
1643734570000|2022-02-01 16:56:10|1135.69|1124.89|1134.74|1123.94|1135.69|1124.89|1134.68|1123.88|5
1643734580000|2022-02-01 16:56:20|1134.85|1124.05|1135.21|1124.41|1135.21|1124.41|1134.75|1123.95|6
1643734590000|2022-02-01 16:56:30|1135.5|1124.7|1135.9|1125.1|1135.9|1125.1|1135.5|1124.7|2
1643734600000|2022-02-01 16:56:40|1136.3|1125.5|1136.6|1125.8|1136.6|1125.8|1136.3|1125.5|2
1643734610000|2022-02-01 16:56:50|1136.55|1125.75|1136.45|1125.65|1136.55|1125.75|1136.45|1125.65|2
1643734620000|2022-02-01 16:57:00|1136.9|1126.1|1136.72|1125.92|1136.9|1126.1|1136.72|1125.92|2
1643734640000|2022-02-01 16:57:20|1136.8|1126|1139.9|1129.1|1139.9|1129.1|1136.8|1126|11
1643734650000|2022-02-01 16:57:30|1140.21|1129.41|1139.56|1128.76|1140.9|1130.1|1139.56|1128.76|9
1643734660000|2022-02-01 16:57:40|1139.73|1128.93|1140.4|1129.6|1140.4|1129.6|1139.5|1128.7|7
1643734670000|2022-02-01 16:57:50|1140.65|1129.85|1140.7|1129.9|1140.7|1129.9|1140.65|1129.85|2
1643734680000|2022-02-01 16:58:00|1140.4|1129.6|1142.9|1132.1|1142.9|1132.1|1139.9|1129.1|14
1643734690000|2022-02-01 16:58:10|1143.4|1132.6|1143.35|1132.55|1143.4|1132.6|1143.35|1132.55|2
1643734700000|2022-02-01 16:58:20|1143.12|1132.32|1143.12|1132.32|1143.12|1132.32|1143.12|1132.32|1
1643734710000|2022-02-01 16:58:30|1142.9|1132.1|1142.1|1131.3|1142.9|1132.1|1142.1|1131.3|3
1643734720000|2022-02-01 16:58:40|1141.9|1131.1|1141.9|1131.1|1141.9|1131.1|1141.9|1131.1|1
1643734730000|2022-02-01 16:58:50|1142.32|1131.52|1141.9|1131.1|1142.32|1131.52|1141.9|1131.1|4
1643734740000|2022-02-01 16:59:00|1142|1131.2|1141|1130.2|1142|1131.2|1141|1130.2|6
1643734750000|2022-02-01 16:59:10|1140.88|1130.08|1139.9|1129.1|1140.88|1130.08|1139.9|1129.1|6
1643734760000|2022-02-01 16:59:20|1139.65|1128.85|1138.06|1127.26|1139.65|1128.85|1138.06|1127.26|5
1643734770000|2022-02-01 16:59:30|1138.35|1127.55|1138.53|1127.73|1138.9|1128.1|1138.19|1127.39|8
1643734780000|2022-02-01 16:59:40|1138.47|1127.67|1138.19|1127.39|1138.47|1127.67|1137.9|1127.1|6
1643734790000|2022-02-01 16:59:50|1138.4|1127.6|1138.62|1127.82|1138.62|1127.82|1138.4|1127.6|2
1643734800000|2022-02-01 17:00:00|1138.78|1127.98|1138.83|1128.03|1139.4|1128.6|1138.78|1127.98|7
1643734810000|2022-02-01 17:00:10|1138.95|1128.15|1137.9|1127.1|1138.95|1128.15|1137.9|1127.1|4
1643734820000|2022-02-01 17:00:20|1137.4|1126.6|1136.56|1125.76|1137.4|1126.6|1136.56|1125.76|4
1643734830000|2022-02-01 17:00:30|1136.06|1125.26|1136.06|1125.26|1136.57|1125.77|1136.06|1125.26|6
1643734840000|2022-02-01 17:00:40|1136.48|1125.68|1136.9|1126.1|1136.9|1126.1|1136.48|1125.68|3
1643734850000|2022-02-01 17:00:50|1137.02|1126.22|1136.9|1126.1|1137.02|1126.22|1136.9|1126.1|2
1643734860000|2022-02-01 17:01:00|1137.92|1127.12|1138.04|1127.24|1138.04|1127.24|1137.92|1127.12|2
1643734870000|2022-02-01 17:01:10|1137.94|1127.14|1137.9|1127.1|1137.94|1127.14|1137.9|1127.1|2
1643734890000|2022-02-01 17:01:30|1137.92|1127.12|1138.24|1127.44|1138.29|1127.49|1137.92|1127.12|3
1643734900000|2022-02-01 17:01:40|1137.94|1127.14|1137.4|1126.6|1137.94|1127.14|1137.1|1126.3|5
1643734910000|2022-02-01 17:01:50|1137.6|1126.8|1137.9|1127.1|1137.9|1127.1|1137.6|1126.8|2
1643734920000|2022-02-01 17:02:00|1138.4|1127.6|1138.85|1128.05|1138.85|1128.05|1138.4|1127.6|2
1643734930000|2022-02-01 17:02:10|1138.9|1128.1|1138.9|1128.1|1138.9|1128.1|1138.9|1128.1|1
1643734940000|2022-02-01 17:02:20|1139.4|1128.6|1139.5|1128.7|1139.9|1129.1|1139.4|1128.6|4
1643734950000|2022-02-01 17:02:30|1139.9|1129.1|1139.9|1129.1|1139.9|1129.1|1139.5|1128.7|5
1643734960000|2022-02-01 17:02:40|1139.7|1128.9|1139.9|1129.1|1139.9|1129.1|1139.7|1128.9|2
1643734970000|2022-02-01 17:02:50|1139.85|1129.05|1139.9|1129.1|1139.9|1129.1|1139.85|1129.05|2
1643734980000|2022-02-01 17:03:00|1140.4|1129.6|1140.4|1129.6|1140.4|1129.6|1140.4|1129.6|1
1643734990000|2022-02-01 17:03:10|1140.9|1130.1|1140.9|1130.1|1140.9|1130.1|1140.8|1130|3
1643735000000|2022-02-01 17:03:20|1140.55|1129.75|1139.94|1129.14|1140.55|1129.75|1139.94|1129.14|3
1643735010000|2022-02-01 17:03:30|1139.92|1129.12|1139.4|1128.6|1139.92|1129.12|1139.4|1128.6|3
1643735020000|2022-02-01 17:03:40|1138.9|1128.1|1139.9|1129.1|1139.9|1129.1|1138.9|1128.1|4
1643735030000|2022-02-01 17:03:50|1139.8|1129|1139.8|1129|1139.8|1129|1139.8|1129|1
1643735040000|2022-02-01 17:04:00|1140.15|1129.35|1140.9|1130.1|1140.9|1130.1|1140.15|1129.35|3
1643735050000|2022-02-01 17:04:10|1140.81|1130.01|1140.4|1129.6|1140.9|1130.1|1140.4|1129.6|5
1643735060000|2022-02-01 17:04:20|1139.9|1129.1|1139.9|1129.1|1139.9|1129.1|1139.9|1129.1|1
1643735070000|2022-02-01 17:04:30|1139.5|1128.7|1139.55|1128.75|1139.75|1128.95|1139.5|1128.7|3
1643735080000|2022-02-01 17:04:40|1139.1|1128.3|1138|1127.2|1139.1|1128.3|1138|1127.2|8
1643735090000|2022-02-01 17:04:50|1137.9|1127.1|1137.9|1127.1|1138.4|1127.6|1137.9|1127.1|5
1643735100000|2022-02-01 17:05:00|1138.32|1127.52|1138.9|1128.1|1138.9|1128.1|1137.9|1127.1|5
1643735110000|2022-02-01 17:05:10|1138.79|1127.99|1137|1126.2|1138.85|1128.05|1137|1126.2|6
1643735120000|2022-02-01 17:05:20|1136.9|1126.1|1136.65|1125.85|1136.9|1126.1|1136.36|1125.56|8
1643735130000|2022-02-01 17:05:30|1136.9|1126.1|1136.9|1126.1|1136.9|1126.1|1136.9|1126.1|1
1643735150000|2022-02-01 17:05:50|1136.76|1125.96|1136.26|1125.46|1136.76|1125.96|1136.26|1125.46|2
1643735160000|2022-02-01 17:06:00|1136|1125.2|1135.9|1125.1|1136|1125.2|1135.9|1125.1|2
1643735170000|2022-02-01 17:06:10|1135.75|1124.95|1135.8|1125|1135.85|1125.05|1135.5|1124.7|4
1643735180000|2022-02-01 17:06:20|1135.9|1125.1|1135.9|1125.1|1135.9|1125.1|1135.9|1125.1|1
1643735190000|2022-02-01 17:06:30|1136.53|1125.73|1135.8|1125|1136.75|1125.95|1135.8|1125|4
1643735210000|2022-02-01 17:06:50|1135.85|1125.05|1135.85|1125.05|1135.85|1125.05|1135.85|1125.05|1
1643735220000|2022-02-01 17:07:00|1135.9|1125.1|1135.9|1125.1|1135.9|1125.1|1135.9|1125.1|1
1643735230000|2022-02-01 17:07:10|1135.77|1124.97|1135.59|1124.79|1135.77|1124.97|1135.59|1124.79|2
1643735240000|2022-02-01 17:07:20|1135.4|1124.6|1134.9|1124.1|1135.4|1124.6|1134.6|1123.8|4
1643735250000|2022-02-01 17:07:30|1134.85|1124.05|1134.85|1124.05|1134.85|1124.05|1134.85|1124.05|1
1643735260000|2022-02-01 17:07:40|1134.9|1124.1|1134.9|1124.1|1134.9|1124.1|1134.9|1124.1|1
1643735270000|2022-02-01 17:07:50|1135.32|1124.52|1135.8|1125|1135.8|1125|1135.32|1124.52|3
1643735280000|2022-02-01 17:08:00|1135.9|1125.1|1135.9|1125.1|1135.9|1125.1|1135.9|1125.1|1
1643735290000|2022-02-01 17:08:10|1135.4|1124.6|1135.75|1124.95|1135.9|1125.1|1135.4|1124.6|8
1643735300000|2022-02-01 17:08:20|1135.67|1124.87|1134.9|1124.1|1135.67|1124.87|1134.9|1124.1|4
1643735310000|2022-02-01 17:08:30|1135.4|1124.6|1135.4|1124.6|1135.4|1124.6|1135.4|1124.6|1
1643735330000|2022-02-01 17:08:50|1134.9|1124.1|1135.4|1124.6|1135.4|1124.6|1134.9|1124.1|2
1643735350000|2022-02-01 17:09:10|1135.25|1124.45|1134.7|1123.9|1135.25|1124.45|1134.7|1123.9|5
1643735360000|2022-02-01 17:09:20|1134.62|1123.82|1134.9|1124.1|1134.9|1124.1|1134.3|1123.5|4
1643735370000|2022-02-01 17:09:30|1134.4|1123.6|1134.9|1124.1|1134.9|1124.1|1134.4|1123.6|3
1643735380000|2022-02-01 17:09:40|1134.8|1124|1134.8|1124|1134.8|1124|1134.8|1124|1
1643735390000|2022-02-01 17:09:50|1134.4|1123.6|1134.8|1124|1134.8|1124|1134.4|1123.6|2
1643735400000|2022-02-01 17:10:00|1135.12|1124.32|1135.4|1124.6|1135.4|1124.6|1135.12|1124.32|3
1643735410000|2022-02-01 17:10:10|1135.75|1124.95|1135.4|1124.6|1135.75|1124.95|1135.4|1124.6|2
1643735420000|2022-02-01 17:10:20|1134.9|1124.1|1133.9|1123.1|1134.9|1124.1|1133.9|1123.1|5
1643735430000|2022-02-01 17:10:30|1133.85|1123.05|1133|1122.2|1133.85|1123.05|1133|1122.2|8
1643735440000|2022-02-01 17:10:40|1132.9|1122.1|1132.7|1121.9|1132.9|1122.1|1132.7|1121.9|6
1643735450000|2022-02-01 17:10:50|1131.94|1121.14|1131.9|1121.1|1132.12|1121.32|1131.9|1121.1|6
1643735460000|2022-02-01 17:11:00|1132.3|1121.5|1131.9|1121.1|1132.3|1121.5|1131.9|1121.1|4
1643735470000|2022-02-01 17:11:10|1131.94|1121.14|1131.25|1120.45|1131.94|1121.14|1131.25|1120.45|8
1643735480000|2022-02-01 17:11:20|1131.1|1120.3|1131.1|1120.3|1131.1|1120.3|1131.1|1120.3|1
1643735490000|2022-02-01 17:11:30|1131.6|1120.8|1131.5|1120.7|1131.9|1121.1|1131.4|1120.6|4
1643735500000|2022-02-01 17:11:40|1131|1120.2|1131.8|1121|1131.8|1121|1131|1120.2|4
1643735510000|2022-02-01 17:11:50|1131.68|1120.88|1131.9|1121.1|1131.9|1121.1|1131.25|1120.45|5
1643735520000|2022-02-01 17:12:00|1131.15|1120.35|1131.9|1121.1|1131.9|1121.1|1131.15|1120.35|3
1643735530000|2022-02-01 17:12:10|1131.94|1121.14|1131.9|1121.1|1131.94|1121.14|1131.9|1121.1|2
1643735540000|2022-02-01 17:12:20|1131.1|1120.3|1131.1|1120.3|1131.1|1120.3|1131.1|1120.3|1
1643735550000|2022-02-01 17:12:30|1131.39|1120.59|1131.9|1121.1|1131.9|1121.1|1131.39|1120.59|4
1643735560000|2022-02-01 17:12:40|1131.8|1121|1131.4|1120.6|1131.9|1121.1|1131.4|1120.6|4
1643735570000|2022-02-01 17:12:50|1130.9|1120.1|1130.9|1120.1|1130.9|1120.1|1130.9|1120.1|1
1643735580000|2022-02-01 17:13:00|1131|1120.2|1131|1120.2|1131|1120.2|1131|1120.2|1
1643735600000|2022-02-01 17:13:20|1131.4|1120.6|1131.69|1120.89|1131.9|1121.1|1131.4|1120.6|3
1643735610000|2022-02-01 17:13:30|1131.15|1120.35|1131.15|1120.35|1131.15|1120.35|1131.15|1120.35|1
1643735620000|2022-02-01 17:13:40|1131.4|1120.6|1131.2|1120.4|1131.9|1121.1|1131.2|1120.4|6
1643735640000|2022-02-01 17:14:00|1131.62|1120.82|1131.82|1121.02|1131.82|1121.02|1131.15|1120.35|7
1643735650000|2022-02-01 17:14:10|1131.9|1121.1|1131.4|1120.6|1131.9|1121.1|1131.4|1120.6|3
1643735660000|2022-02-01 17:14:20|1131.1|1120.3|1131.9|1121.1|1131.9|1121.1|1131.1|1120.3|6
1643735670000|2022-02-01 17:14:30|1131.95|1121.15|1132.1|1121.3|1132.6|1121.8|1131.95|1121.15|4
1643735680000|2022-02-01 17:14:40|1131.95|1121.15|1131.95|1121.15|1131.95|1121.15|1131.95|1121.15|1
1643735690000|2022-02-01 17:14:50|1132.05|1121.25|1132.6|1121.8|1132.6|1121.8|1132.05|1121.25|2
1643735700000|2022-02-01 17:15:00|1132.9|1122.1|1132.84|1122.04|1132.9|1122.1|1132.84|1122.04|2
1643735710000|2022-02-01 17:15:10|1132.15|1121.35|1132.1|1121.3|1132.15|1121.35|1132.1|1121.3|2
1643735720000|2022-02-01 17:15:20|1131.9|1121.1|1131.9|1121.1|1131.9|1121.1|1131.9|1121.1|1
1643735730000|2022-02-01 17:15:30|1131.4|1120.6|1131.4|1120.6|1131.4|1120.6|1131.4|1120.6|1
1643735740000|2022-02-01 17:15:40|1131.05|1120.25|1131.05|1120.25|1131.47|1120.67|1131.05|1120.25|3
1643735750000|2022-02-01 17:15:50|1131.28|1120.48|1131.4|1120.6|1131.82|1121.02|1131.28|1120.48|3
1643735760000|2022-02-01 17:16:00|1131.62|1120.82|1131.9|1121.1|1131.9|1121.1|1131.62|1120.82|3
1643735770000|2022-02-01 17:16:10|1131.4|1120.6|1131.4|1120.6|1131.4|1120.6|1131.4|1120.6|1
1643735780000|2022-02-01 17:16:20|1130.9|1120.1|1130.9|1120.1|1130.9|1120.1|1130.73|1119.93|3
1643735790000|2022-02-01 17:16:30|1130.82|1120.02|1130.4|1119.6|1130.9|1120.1|1130.4|1119.6|6
1643735800000|2022-02-01 17:16:40|1130.2|1119.4|1130.2|1119.4|1130.2|1119.4|1130.2|1119.4|1
1643735810000|2022-02-01 17:16:50|1129.9|1119.1|1129.9|1119.1|1129.9|1119.1|1129.9|1119.1|1
1643735820000|2022-02-01 17:17:00|1129.52|1118.72|1130.5|1119.7|1130.5|1119.7|1129.52|1118.72|5
1643735830000|2022-02-01 17:17:10|1130.4|1119.6|1129.41|1118.61|1130.4|1119.6|1129.41|1118.61|5
1643735840000|2022-02-01 17:17:20|1129.26|1118.46|1129.26|1118.46|1129.26|1118.46|1129.26|1118.46|1
1643735850000|2022-02-01 17:17:30|1128.9|1118.1|1128.9|1118.1|1128.9|1118.1|1128.9|1118.1|1
1643735870000|2022-02-01 17:17:50|1129.52|1118.72|1129.52|1118.72|1129.52|1118.72|1129.52|1118.72|1
1643735880000|2022-02-01 17:18:00|1129.8|1119|1129.8|1119|1129.8|1119|1129.8|1119|1
1643735890000|2022-02-01 17:18:10|1129.77|1118.97|1129.77|1118.97|1129.77|1118.97|1129.77|1118.97|1
1643735900000|2022-02-01 17:18:20|1129.57|1118.77|1129.57|1118.77|1129.57|1118.77|1129.57|1118.77|1
1643735910000|2022-02-01 17:18:30|1129.7|1118.9|1129.85|1119.05|1129.85|1119.05|1129.7|1118.9|2
1643735920000|2022-02-01 17:18:40|1129.9|1119.1|1130.8|1120|1130.8|1120|1129.9|1119.1|4
1643735930000|2022-02-01 17:18:50|1130.58|1119.78|1130.2|1119.4|1130.58|1119.78|1130.2|1119.4|3
1643735940000|2022-02-01 17:19:00|1129.9|1119.1|1129.9|1119.1|1130.4|1119.6|1129.9|1119.1|5
1643735960000|2022-02-01 17:19:20|1129.7|1118.9|1129.64|1118.84|1129.9|1119.1|1129.64|1118.84|4
1643735970000|2022-02-01 17:19:30|1129.9|1119.1|1129.87|1119.07|1129.9|1119.1|1129.65|1118.85|4
1643735980000|2022-02-01 17:19:40|1129.9|1119.1|1130.35|1119.55|1130.35|1119.55|1129.84|1119.04|6
1643735990000|2022-02-01 17:19:50|1130.85|1120.05|1130.85|1120.05|1130.85|1120.05|1130.85|1120.05|1
1643736010000|2022-02-01 17:20:10|1130.9|1120.1|1131.55|1120.75|1131.55|1120.75|1130.9|1120.1|4
1643736020000|2022-02-01 17:20:20|1131.9|1121.1|1131.4|1120.6|1131.9|1121.1|1131.4|1120.6|3
1643736030000|2022-02-01 17:20:30|1131.6|1120.8|1131.6|1120.8|1131.6|1120.8|1131.6|1120.8|1
1643736040000|2022-02-01 17:20:40|1131.8|1121|1131.46|1120.66|1131.8|1121|1131.46|1120.66|3
1643736060000|2022-02-01 17:21:00|1131.8|1121|1132.41|1121.61|1132.41|1121.61|1131.8|1121|3
1643736070000|2022-02-01 17:21:10|1132.21|1121.41|1132.45|1121.65|1132.45|1121.65|1131.9|1121.1|7
1643736080000|2022-02-01 17:21:20|1132.65|1121.85|1132.65|1121.85|1132.65|1121.85|1132.65|1121.85|1
1643736090000|2022-02-01 17:21:30|1132.75|1121.95|1132.55|1121.75|1132.75|1121.95|1132.55|1121.75|2
1643736100000|2022-02-01 17:21:40|1132.22|1121.42|1132.32|1121.52|1132.32|1121.52|1132.22|1121.42|2
1643736110000|2022-02-01 17:21:50|1132.27|1121.47|1132.27|1121.47|1132.27|1121.47|1132.27|1121.47|1
1643736120000|2022-02-01 17:22:00|1132.07|1121.27|1131.96|1121.16|1132.07|1121.27|1131.9|1121.1|3
1643736130000|2022-02-01 17:22:10|1131.92|1121.12|1130.9|1120.1|1131.92|1121.12|1130.9|1120.1|3
1643736160000|2022-02-01 17:22:40|1131.09|1120.29|1131.9|1121.1|1131.9|1121.1|1131.09|1120.29|2
1643736180000|2022-02-01 17:23:00|1131.55|1120.75|1131.05|1120.25|1131.9|1121.1|1131.05|1120.25|10
1643736190000|2022-02-01 17:23:10|1130.9|1120.1|1129.9|1119.1|1130.9|1120.1|1129.9|1119.1|3
1643736200000|2022-02-01 17:23:20|1129.75|1118.95|1129.9|1119.1|1130.4|1119.6|1129.75|1118.95|6
1643736210000|2022-02-01 17:23:30|1129.85|1119.05|1130.6|1119.8|1130.6|1119.8|1129.85|1119.05|5
1643736220000|2022-02-01 17:23:40|1130.75|1119.95|1131.39|1120.59|1131.39|1120.59|1130.75|1119.95|5
1643736230000|2022-02-01 17:23:50|1131.24|1120.44|1130.9|1120.1|1131.55|1120.75|1130.9|1120.1|8
1643736240000|2022-02-01 17:24:00|1131.3|1120.5|1131.55|1120.75|1131.55|1120.75|1131.3|1120.5|2
1643736250000|2022-02-01 17:24:10|1131.7|1120.9|1131.15|1120.35|1131.7|1120.9|1130.9|1120.1|7
1643736260000|2022-02-01 17:24:20|1130.9|1120.1|1130.9|1120.1|1130.9|1120.1|1130.9|1120.1|1
1643736270000|2022-02-01 17:24:30|1130.8|1120|1131.7|1120.9|1131.7|1120.9|1130.8|1120|5
1643736280000|2022-02-01 17:24:40|1131.9|1121.1|1131.9|1121.1|1131.9|1121.1|1131.9|1121.1|1
1643736300000|2022-02-01 17:25:00|1131.85|1121.05|1130.9|1120.1|1131.85|1121.05|1130.9|1120.1|2
1643736310000|2022-02-01 17:25:10|1130.93|1120.13|1130.95|1120.15|1132.3|1121.5|1130.93|1120.13|13
1643736320000|2022-02-01 17:25:20|1130.9|1120.1|1130.25|1119.45|1130.9|1120.1|1130.25|1119.45|3
1643736350000|2022-02-01 17:25:50|1130.75|1119.95|1130.9|1120.1|1130.9|1120.1|1130.75|1119.95|2
1643736370000|2022-02-01 17:26:10|1130.69|1119.89|1130.9|1120.1|1130.9|1120.1|1130.05|1119.25|5
1643736380000|2022-02-01 17:26:20|1130.65|1119.85|1130.15|1119.35|1130.65|1119.85|1130.15|1119.35|2
1643736390000|2022-02-01 17:26:30|1130.8|1120|1128.7|1117.9|1130.8|1120|1128.7|1117.9|6
1643736400000|2022-02-01 17:26:40|1129.2|1118.4|1128.9|1118.1|1129.4|1118.6|1128.9|1118.1|7
1643736410000|2022-02-01 17:26:50|1128.85|1118.05|1128.07|1117.27|1128.9|1118.1|1128.07|1117.27|8
1643736420000|2022-02-01 17:27:00|1127.97|1117.17|1127.57|1116.77|1128.07|1117.27|1127.57|1116.77|6
1643736430000|2022-02-01 17:27:10|1127.07|1116.27|1126.9|1116.1|1127.07|1116.27|1125.9|1115.1|7
1643736440000|2022-02-01 17:27:20|1127.5|1116.7|1127.85|1117.05|1127.9|1117.1|1127.5|1116.7|3
1643736460000|2022-02-01 17:27:40|1127.8|1117|1127.8|1117|1127.8|1117|1127.8|1117|1
1643736470000|2022-02-01 17:27:50|1127.9|1117.1|1127.9|1117.1|1127.9|1117.1|1127.9|1117.1|1
1643736480000|2022-02-01 17:28:00|1127.65|1116.85|1127.65|1116.85|1127.65|1116.85|1127.65|1116.85|1
1643736490000|2022-02-01 17:28:10|1127.75|1116.95|1127.75|1116.95|1127.75|1116.95|1127.75|1116.95|1
1643736500000|2022-02-01 17:28:20|1127.85|1117.05|1127.85|1117.05|1127.85|1117.05|1127.85|1117.05|1
1643736510000|2022-02-01 17:28:30|1127.9|1117.1|1127.9|1117.1|1127.9|1117.1|1127.9|1117.1|1
1643736520000|2022-02-01 17:28:40|1127.65|1116.85|1127.9|1117.1|1127.9|1117.1|1127.65|1116.85|2
1643736530000|2022-02-01 17:28:50|1128|1117.2|1127.9|1117.1|1128|1117.2|1127.9|1117.1|2
1643736540000|2022-02-01 17:29:00|1127.8|1117|1127.8|1117|1127.8|1117|1127.8|1117|1
1643736550000|2022-02-01 17:29:10|1127.7|1116.9|1127.75|1116.95|1127.75|1116.95|1127.7|1116.9|2
1643736570000|2022-02-01 17:29:30|1127.7|1116.9|1127.7|1116.9|1127.7|1116.9|1127.7|1116.9|1
1643736590000|2022-02-01 17:29:50|1127.9|1117.1|1127.9|1117.1|1127.9|1117.1|1127.9|1117.1|1
1643736600000|2022-02-01 17:30:00|1127.75|1116.95|1127.85|1117.05|1127.85|1117.05|1127.75|1116.95|2
1643736610000|2022-02-01 17:30:10|1127.57|1116.77|1126.55|1115.75|1127.57|1116.77|1126.55|1115.75|4
1643736620000|2022-02-01 17:30:20|1126.47|1115.67|1126.7|1115.9|1126.7|1115.9|1126.47|1115.67|5
1643736630000|2022-02-01 17:30:30|1126.45|1115.65|1126.54|1115.74|1126.54|1115.74|1126.2|1115.4|6
1643736640000|2022-02-01 17:30:40|1126.9|1116.1|1126.9|1116.1|1127.15|1116.35|1126.9|1116.1|3
1643736650000|2022-02-01 17:30:50|1126.85|1116.05|1126.85|1116.05|1126.85|1116.05|1126.85|1116.05|1
1643736660000|2022-02-01 17:31:00|1127.07|1116.27|1126.9|1116.1|1127.12|1116.32|1126.9|1116.1|3
1643736670000|2022-02-01 17:31:10|1126.8|1116|1126.8|1116|1126.8|1116|1126.8|1116|1
1643736680000|2022-02-01 17:31:20|1126.9|1116.1|1126.9|1116.1|1126.9|1116.1|1126.9|1116.1|1
1643736700000|2022-02-01 17:31:40|1127.15|1116.35|1127.4|1116.6|1127.4|1116.6|1127.15|1116.35|2
1643736710000|2022-02-01 17:31:50|1127.7|1116.9|1127.8|1117|1127.8|1117|1127.7|1116.9|2
1643736720000|2022-02-01 17:32:00|1127.65|1116.85|1127.8|1117|1127.8|1117|1127.65|1116.85|2
1643736730000|2022-02-01 17:32:10|1127.4|1116.6|1126.9|1116.1|1127.4|1116.6|1126.9|1116.1|3
1643736760000|2022-02-01 17:32:40|1126.83|1116.03|1126.83|1116.03|1126.83|1116.03|1126.83|1116.03|1
1643736770000|2022-02-01 17:32:50|1126.75|1115.95|1126.9|1116.1|1126.9|1116.1|1126.05|1115.25|6
1643736780000|2022-02-01 17:33:00|1126.78|1115.98|1125.9|1115.1|1126.82|1116.02|1125.9|1115.1|5
1643736790000|2022-02-01 17:33:10|1125.86|1115.06|1125.86|1115.06|1125.88|1115.08|1125.36|1114.56|6
1643736800000|2022-02-01 17:33:20|1125.81|1115.01|1126.82|1116.02|1127|1116.2|1125.81|1115.01|7
1643736810000|2022-02-01 17:33:30|1126.65|1115.85|1126.07|1115.27|1126.8|1116|1125.8|1115|10
1643736820000|2022-02-01 17:33:40|1125.85|1115.05|1125.86|1115.06|1125.86|1115.06|1125.61|1114.81|4
1643736830000|2022-02-01 17:33:50|1125.57|1114.77|1125.86|1115.06|1125.86|1115.06|1125.57|1114.77|2
1643736840000|2022-02-01 17:34:00|1125.36|1114.56|1125.76|1114.96|1125.86|1115.06|1125.36|1114.56|5
1643736850000|2022-02-01 17:34:10|1125.69|1114.89|1125.64|1114.84|1125.69|1114.89|1125.64|1114.84|2
1643736860000|2022-02-01 17:34:20|1125.95|1115.15|1125.88|1115.08|1126.17|1115.37|1125.05|1114.25|6
1643736870000|2022-02-01 17:34:30|1125.99|1115.19|1126|1115.2|1126.17|1115.37|1125.88|1115.08|4
1643736880000|2022-02-01 17:34:40|1125.88|1115.08|1125.61|1114.81|1125.88|1115.08|1125.61|1114.81|4
1643736890000|2022-02-01 17:34:50|1125.64|1114.84|1124.9|1114.1|1125.64|1114.84|1124.9|1114.1|4
1643736900000|2022-02-01 17:35:00|1125.36|1114.56|1125.86|1115.06|1125.86|1115.06|1125|1114.2|6
1643736910000|2022-02-01 17:35:10|1125.73|1114.93|1125.43|1114.63|1125.86|1115.06|1125.43|1114.63|6
1643736920000|2022-02-01 17:35:20|1125.05|1114.25|1126.05|1115.25|1126.05|1115.25|1125.05|1114.25|7
1643736930000|2022-02-01 17:35:30|1126.53|1115.73|1126.1|1115.3|1126.9|1116.1|1126.05|1115.25|12
1643736940000|2022-02-01 17:35:40|1126.52|1115.72|1126.45|1115.65|1126.8|1116|1126.1|1115.3|13
1643736950000|2022-02-01 17:35:50|1126.6|1115.8|1126.17|1115.37|1126.6|1115.8|1126.17|1115.37|4
1643736960000|2022-02-01 17:36:00|1126.45|1115.65|1126.57|1115.77|1126.65|1115.85|1126.17|1115.37|6
1643736970000|2022-02-01 17:36:10|1126.53|1115.73|1126.9|1116.1|1126.9|1116.1|1126.53|1115.73|4
1643736980000|2022-02-01 17:36:20|1126.88|1116.08|1127.9|1117.1|1127.9|1117.1|1126.85|1116.05|7
1643736990000|2022-02-01 17:36:30|1128.09|1117.29|1128.09|1117.29|1128.09|1117.29|1128.09|1117.29|1
1643737000000|2022-02-01 17:36:40|1128.3|1117.5|1127.88|1117.08|1128.3|1117.5|1127.88|1117.08|4
1643737010000|2022-02-01 17:36:50|1127.9|1117.1|1127.9|1117.1|1127.9|1117.1|1127.85|1117.05|3
1643737020000|2022-02-01 17:37:00|1128.17|1117.37|1127.99|1117.19|1128.9|1118.1|1127.9|1117.1|11
1643737030000|2022-02-01 17:37:10|1127.85|1117.05|1127.4|1116.6|1127.85|1117.05|1127.37|1116.57|8
1643737040000|2022-02-01 17:37:20|1127.55|1116.75|1127.62|1116.82|1127.9|1117.1|1127.12|1116.32|6
1643737050000|2022-02-01 17:37:30|1127.75|1116.95|1127.9|1117.1|1127.9|1117.1|1127.62|1116.82|5
1643737060000|2022-02-01 17:37:40|1127.78|1116.98|1127.69|1116.89|1127.9|1117.1|1127.56|1116.76|4
1643737090000|2022-02-01 17:38:10|1127.65|1116.85|1127.65|1116.85|1127.65|1116.85|1127.65|1116.85|1
1643737100000|2022-02-01 17:38:20|1127.69|1116.89|1127.4|1116.6|1127.69|1116.89|1127.4|1116.6|2
1643737110000|2022-02-01 17:38:30|1127.9|1117.1|1127.98|1117.18|1128.3|1117.5|1127.9|1117.1|11
1643737120000|2022-02-01 17:38:40|1128.3|1117.5|1128.3|1117.5|1128.3|1117.5|1128.3|1117.5|1
1643737130000|2022-02-01 17:38:50|1127.9|1117.1|1127.9|1117.1|1127.9|1117.1|1127.9|1117.1|1
1643737160000|2022-02-01 17:39:20|1127.15|1116.35|1126.9|1116.1|1127.15|1116.35|1126.9|1116.1|2
1643737200000|2022-02-01 17:40:00|1127.12|1116.32|1128.09|1117.29|1128.09|1117.29|1126.9|1116.1|4
1643737210000|2022-02-01 17:40:10|1127.9|1117.1|1127.3|1116.5|1127.9|1117.1|1127.15|1116.35|5
1643737230000|2022-02-01 17:40:30|1127.45|1116.65|1127.12|1116.32|1127.55|1116.75|1127.12|1116.32|6
1643737240000|2022-02-01 17:40:40|1126.9|1116.1|1126.99|1116.19|1126.99|1116.19|1126.9|1116.1|2
1643737260000|2022-02-01 17:41:00|1127.1|1116.3|1127.9|1117.1|1127.9|1117.1|1126.99|1116.19|5
1643737270000|2022-02-01 17:41:10|1128.55|1117.75|1127.58|1116.78|1128.55|1117.75|1127.58|1116.78|7
1643737290000|2022-02-01 17:41:30|1127.34|1116.54|1127.33|1116.53|1127.58|1116.78|1127.27|1116.47|9
1643737300000|2022-02-01 17:41:40|1127.29|1116.49|1127.29|1116.49|1127.29|1116.49|1127.29|1116.49|1
1643737310000|2022-02-01 17:41:50|1127.08|1116.28|1126.9|1116.1|1127.08|1116.28|1126.78|1115.98|3
1643737320000|2022-02-01 17:42:00|1127.08|1116.28|1127.62|1116.82|1127.9|1117.1|1127|1116.2|8
1643737360000|2022-02-01 17:42:40|1127.77|1116.97|1126.9|1116.1|1127.77|1116.97|1126.86|1116.06|7
1643737370000|2022-02-01 17:42:50|1127.4|1116.6|1127.9|1117.1|1128.46|1117.66|1127.4|1116.6|6
1643737380000|2022-02-01 17:43:00|1128.09|1117.29|1127.9|1117.1|1128.67|1117.87|1127.9|1117.1|5
1643737390000|2022-02-01 17:43:10|1127.62|1116.82|1126.9|1116.1|1127.9|1117.1|1126.9|1116.1|5
1643737400000|2022-02-01 17:43:20|1126.75|1115.95|1126.9|1116.1|1126.9|1116.1|1126.75|1115.95|2
1643737410000|2022-02-01 17:43:30|1127.26|1116.46|1127.61|1116.81|1127.9|1117.1|1126.9|1116.1|7
1643737430000|2022-02-01 17:43:50|1127.66|1116.86|1127.42|1116.62|1127.66|1116.86|1127.42|1116.62|6
1643737440000|2022-02-01 17:44:00|1127.27|1116.47|1127.27|1116.47|1127.27|1116.47|1127.27|1116.47|1
1643737450000|2022-02-01 17:44:10|1127.23|1116.43|1127.8|1117|1127.8|1117|1127.23|1116.43|4
1643737460000|2022-02-01 17:44:20|1127.9|1117.1|1127.85|1117.05|1127.9|1117.1|1127.85|1117.05|2
1643737470000|2022-02-01 17:44:30|1127.65|1116.85|1127.3|1116.5|1127.65|1116.85|1127.3|1116.5|4
1643737480000|2022-02-01 17:44:40|1127.27|1116.47|1127.27|1116.47|1127.27|1116.47|1127.27|1116.47|1
1643737490000|2022-02-01 17:44:50|1127.15|1116.35|1127.15|1116.35|1127.15|1116.35|1127.15|1116.35|1
1643737500000|2022-02-01 17:45:00|1127.48|1116.68|1127.48|1116.68|1127.48|1116.68|1127.48|1116.68|1
1643737510000|2022-02-01 17:45:10|1127.46|1116.66|1126.8|1116|1127.46|1116.66|1126.8|1116|5
1643737520000|2022-02-01 17:45:20|1126.76|1115.96|1126.68|1115.88|1126.76|1115.96|1126.68|1115.88|2
1643737530000|2022-02-01 17:45:30|1126.8|1116|1126.76|1115.96|1126.8|1116|1126.76|1115.96|3
1643737540000|2022-02-01 17:45:40|1126.66|1115.86|1126.51|1115.71|1126.76|1115.96|1126.51|1115.71|3
1643737550000|2022-02-01 17:45:50|1126.26|1115.46|1126.26|1115.46|1126.26|1115.46|1126.26|1115.46|1
1643737560000|2022-02-01 17:46:00|1126.3|1115.5|1125.9|1115.1|1126.51|1115.71|1125.9|1115.1|4
1643737570000|2022-02-01 17:46:10|1125.79|1114.99|1126.26|1115.46|1126.26|1115.46|1125.79|1114.99|5
1643737580000|2022-02-01 17:46:20|1126.1|1115.3|1126.9|1116.1|1126.96|1116.16|1126.1|1115.3|4
1643737590000|2022-02-01 17:46:30|1126.5|1115.7|1125.9|1115.1|1126.6|1115.8|1125.9|1115.1|7
1643737600000|2022-02-01 17:46:40|1126.12|1115.32|1125.86|1115.06|1126.12|1115.32|1125.86|1115.06|5
1643737610000|2022-02-01 17:46:50|1125.9|1115.1|1126.25|1115.45|1126.5|1115.7|1125.9|1115.1|3
1643737620000|2022-02-01 17:47:00|1126.29|1115.49|1126.9|1116.1|1126.9|1116.1|1126.29|1115.49|4
1643737630000|2022-02-01 17:47:10|1126.75|1115.95|1126.75|1115.95|1126.75|1115.95|1126.75|1115.95|1
1643737640000|2022-02-01 17:47:20|1126.25|1115.45|1126.47|1115.67|1126.47|1115.67|1126.25|1115.45|3
1643737650000|2022-02-01 17:47:30|1126.4|1115.6|1126.58|1115.78|1126.69|1115.89|1126.4|1115.6|5
1643737660000|2022-02-01 17:47:40|1126.8|1116|1126.8|1116|1126.8|1116|1126.8|1116|1
1643737670000|2022-02-01 17:47:50|1126.68|1115.88|1126.9|1116.1|1126.9|1116.1|1126.68|1115.88|2
1643737680000|2022-02-01 17:48:00|1126.96|1116.16|1126.9|1116.1|1127|1116.2|1126.9|1116.1|3
1643737690000|2022-02-01 17:48:10|1127.01|1116.21|1127.01|1116.21|1127.01|1116.21|1127.01|1116.21|1
1643737700000|2022-02-01 17:48:20|1126.9|1116.1|1126.62|1115.82|1126.9|1116.1|1126.05|1115.25|4
1643737710000|2022-02-01 17:48:30|1126.73|1115.93|1127.05|1116.25|1127.35|1116.55|1126.73|1115.93|7
1643737720000|2022-02-01 17:48:40|1127.3|1116.5|1127.52|1116.72|1127.57|1116.77|1127.25|1116.45|10
1643737730000|2022-02-01 17:48:50|1127.75|1116.95|1127.75|1116.95|1127.75|1116.95|1127.75|1116.95|1
1643737740000|2022-02-01 17:49:00|1127.39|1116.59|1127.39|1116.59|1127.39|1116.59|1127.39|1116.59|1
1643737750000|2022-02-01 17:49:10|1127.27|1116.47|1127.96|1117.16|1127.98|1117.18|1127.23|1116.43|7
1643737760000|2022-02-01 17:49:20|1127.9|1117.1|1127.9|1117.1|1127.9|1117.1|1127.83|1117.03|3
1643737770000|2022-02-01 17:49:30|1127.65|1116.85|1127.9|1117.1|1127.9|1117.1|1127.4|1116.6|6
1643737810000|2022-02-01 17:50:10|1128.4|1117.6|1128.9|1118.1|1128.9|1118.1|1128.4|1117.6|4
1643737820000|2022-02-01 17:50:20|1128.67|1117.87|1128.69|1117.89|1128.9|1118.1|1128.65|1117.85|7
1643737830000|2022-02-01 17:50:30|1128.9|1118.1|1128.9|1118.1|1128.9|1118.1|1128.9|1118.1|1
1643737870000|2022-02-01 17:51:10|1129|1118.2|1128.9|1118.1|1129|1118.2|1128.9|1118.1|2
1643737890000|2022-02-01 17:51:30|1128.6|1117.8|1128.02|1117.22|1128.6|1117.8|1128.02|1117.22|4
1643737900000|2022-02-01 17:51:40|1127.9|1117.1|1128.12|1117.32|1128.12|1117.32|1127.9|1117.1|2
1643737910000|2022-02-01 17:51:50|1128.4|1117.6|1128.55|1117.75|1128.55|1117.75|1128.4|1117.6|2
1643737920000|2022-02-01 17:52:00|1128.6|1117.8|1128.15|1117.35|1128.6|1117.8|1127.9|1117.1|5
1643737930000|2022-02-01 17:52:10|1128.12|1117.32|1128.24|1117.44|1128.24|1117.44|1128.12|1117.32|2
1643737940000|2022-02-01 17:52:20|1128.55|1117.75|1128.49|1117.69|1128.6|1117.8|1127.9|1117.1|8
1643737960000|2022-02-01 17:52:40|1128.6|1117.8|1128.6|1117.8|1128.6|1117.8|1128.6|1117.8|1
1643737970000|2022-02-01 17:52:50|1128.75|1117.95|1127.9|1117.1|1128.75|1117.95|1127.9|1117.1|4
1643737980000|2022-02-01 17:53:00|1127.69|1116.89|1127.69|1116.89|1127.69|1116.89|1127.69|1116.89|1
1643737990000|2022-02-01 17:53:10|1127.9|1117.1|1127.9|1117.1|1128.12|1117.32|1127.9|1117.1|6
1643738010000|2022-02-01 17:53:30|1127.93|1117.13|1128.1|1117.3|1128.1|1117.3|1127.93|1117.13|3
1643738020000|2022-02-01 17:53:40|1128.8|1118|1128.8|1118|1128.8|1118|1128.8|1118|1
1643738040000|2022-02-01 17:54:00|1128.95|1118.15|1129.4|1118.6|1129.4|1118.6|1128.9|1118.1|7
1643738050000|2022-02-01 17:54:10|1129.85|1119.05|1129.9|1119.1|1129.9|1119.1|1129.85|1119.05|2
1643738060000|2022-02-01 17:54:20|1129.75|1118.95|1129.75|1118.95|1129.75|1118.95|1129.75|1118.95|1
1643738070000|2022-02-01 17:54:30|1129.8|1119|1128.9|1118.1|1129.8|1119|1128.9|1118.1|3
1643738080000|2022-02-01 17:54:40|1128.68|1117.88|1128.7|1117.9|1128.9|1118.1|1128.64|1117.84|5
1643738090000|2022-02-01 17:54:50|1128.8|1118|1128.9|1118.1|1128.9|1118.1|1128.8|1118|2
1643738110000|2022-02-01 17:55:10|1128.7|1117.9|1128.7|1117.9|1128.7|1117.9|1128.7|1117.9|1
1643738120000|2022-02-01 17:55:20|1128.64|1117.84|1127.9|1117.1|1128.64|1117.84|1127.9|1117.1|4
1643738130000|2022-02-01 17:55:30|1128.15|1117.35|1129.4|1118.6|1129.8|1119|1128.15|1117.35|6
1643738140000|2022-02-01 17:55:40|1128.9|1118.1|1128.9|1118.1|1128.9|1118.1|1128.9|1118.1|1
1643738150000|2022-02-01 17:55:50|1129.19|1118.39|1128.9|1118.1|1129.7|1118.9|1128.9|1118.1|6
1643738170000|2022-02-01 17:56:10|1129.24|1118.44|1130.94|1120.14|1131.55|1120.75|1128.9|1118.1|5
1643738180000|2022-02-01 17:56:20|1130.95|1120.15|1133.68|1122.88|1134.15|1123.35|1130.95|1120.15|12
1643738190000|2022-02-01 17:56:30|1133.75|1122.95|1134.45|1123.65|1134.45|1123.65|1133.75|1122.95|3
1643738200000|2022-02-01 17:56:40|1134.51|1123.71|1133.84|1123.04|1134.51|1123.71|1133.6|1122.8|9
1643738210000|2022-02-01 17:56:50|1133.68|1122.88|1133.1|1122.3|1133.68|1122.88|1133.1|1122.3|3
1643738250000|2022-02-01 17:57:30|1133.15|1122.35|1133.55|1122.75|1133.55|1122.75|1133.15|1122.35|2
1643738260000|2022-02-01 17:57:40|1133.8|1123|1133.9|1123.1|1133.9|1123.1|1133.4|1122.6|4
1643738270000|2022-02-01 17:57:50|1133.78|1122.98|1133.9|1123.1|1133.9|1123.1|1133.78|1122.98|2
1643738280000|2022-02-01 17:58:00|1133.05|1122.25|1133.9|1123.1|1133.9|1123.1|1133.05|1122.25|4
1643738290000|2022-02-01 17:58:10|1134.09|1123.29|1134.52|1123.72|1134.52|1123.72|1134.09|1123.29|4
1643738300000|2022-02-01 17:58:20|1134|1123.2|1134|1123.2|1134|1123.2|1134|1123.2|1
1643738310000|2022-02-01 17:58:30|1133.6|1122.8|1133.6|1122.8|1133.6|1122.8|1133.6|1122.8|1
1643738320000|2022-02-01 17:58:40|1133.1|1122.3|1133.1|1122.3|1133.1|1122.3|1133.1|1122.3|1
1643738330000|2022-02-01 17:58:50|1132.9|1122.1|1132.25|1121.45|1132.9|1122.1|1132.25|1121.45|4
1643738340000|2022-02-01 17:59:00|1132.82|1122.02|1132.8|1122|1132.9|1122.1|1132.15|1121.35|6
1643738350000|2022-02-01 17:59:10|1132.73|1121.93|1132.4|1121.6|1132.9|1122.1|1132.4|1121.6|3
1643738360000|2022-02-01 17:59:20|1131.9|1121.1|1131.9|1121.1|1131.9|1121.1|1131.9|1121.1|1
1643738410000|2022-02-01 18:00:10|1131.75|1120.95|1131.75|1120.95|1131.75|1120.95|1131.75|1120.95|1
1643738420000|2022-02-01 18:00:20|1131.9|1121.1|1131.9|1121.1|1131.9|1121.1|1131.9|1121.1|1
1643738430000|2022-02-01 18:00:30|1131.8|1121|1131.8|1121|1131.8|1121|1131.8|1121|1
1643738460000|2022-02-01 18:01:00|1131.75|1120.95|1130.9|1120.1|1131.75|1120.95|1130.9|1120.1|3
1643738480000|2022-02-01 18:01:20|1130.8|1120|1130.8|1120|1130.8|1120|1130.8|1120|1
1643738520000|2022-02-01 18:02:00|1130.9|1120.1|1130.9|1120.1|1130.9|1120.1|1130.9|1120.1|1
1643738530000|2022-02-01 18:02:10|1131.12|1120.32|1131.6|1120.8|1131.6|1120.8|1131.12|1120.32|2
1643738540000|2022-02-01 18:02:20|1131.65|1120.85|1131.65|1120.85|1131.65|1120.85|1131.65|1120.85|1
1643738550000|2022-02-01 18:02:30|1131.55|1120.75|1130.9|1120.1|1131.55|1120.75|1130.9|1120.1|2
1643738560000|2022-02-01 18:02:40|1131.19|1120.39|1131.19|1120.39|1131.19|1120.39|1131.19|1120.39|1
1643738570000|2022-02-01 18:02:50|1131.7|1120.9|1129.9|1119.1|1131.7|1120.9|1129.9|1119.1|7
1643738580000|2022-02-01 18:03:00|1129.4|1118.6|1128.9|1118.1|1129.85|1119.05|1128.79|1117.99|15
1643738590000|2022-02-01 18:03:10|1129.4|1118.6|1128.9|1118.1|1129.4|1118.6|1128.9|1118.1|2
1643738640000|2022-02-01 18:04:00|1129.12|1118.32|1129.75|1118.95|1129.75|1118.95|1129.12|1118.32|3
1643738650000|2022-02-01 18:04:10|1129.9|1119.1|1129.4|1118.6|1129.9|1119.1|1129.4|1118.6|2
1643738670000|2022-02-01 18:04:30|1129.69|1118.89|1129.7|1118.9|1129.9|1119.1|1129.4|1118.6|7
1643738700000|2022-02-01 18:05:00|1129.62|1118.82|1129.62|1118.82|1129.62|1118.82|1129.62|1118.82|1
1643738720000|2022-02-01 18:05:20|1129.2|1118.4|1129.2|1118.4|1129.2|1118.4|1129.2|1118.4|1
1643738740000|2022-02-01 18:05:40|1129.05|1118.25|1129.55|1118.75|1129.55|1118.75|1129.05|1118.25|2
1643738750000|2022-02-01 18:05:50|1129.85|1119.05|1129.85|1119.05|1129.85|1119.05|1129.85|1119.05|1
1643738760000|2022-02-01 18:06:00|1129.9|1119.1|1129.9|1119.1|1129.9|1119.1|1129.9|1119.1|1
1643738770000|2022-02-01 18:06:10|1129.25|1118.45|1128.97|1118.17|1129.25|1118.45|1128.97|1118.17|2
1643738790000|2022-02-01 18:06:30|1129.38|1118.58|1129.65|1118.85|1129.65|1118.85|1129.38|1118.58|2
1643738810000|2022-02-01 18:06:50|1129.47|1118.67|1129.47|1118.67|1129.57|1118.77|1129.28|1118.48|4
1643738820000|2022-02-01 18:07:00|1129.75|1118.95|1129.75|1118.95|1129.75|1118.95|1129.75|1118.95|1
1643738830000|2022-02-01 18:07:10|1129.9|1119.1|1130.4|1119.6|1130.4|1119.6|1129.9|1119.1|2
1643738840000|2022-02-01 18:07:20|1130.85|1120.05|1130.85|1120.05|1130.85|1120.05|1130.85|1120.05|1
1643738870000|2022-02-01 18:07:50|1130.8|1120|1130.8|1120|1130.8|1120|1130.8|1120|1
1643738880000|2022-02-01 18:08:00|1130.7|1119.9|1130.7|1119.9|1130.7|1119.9|1130.7|1119.9|1
1643738900000|2022-02-01 18:08:20|1130.62|1119.82|1129.9|1119.1|1130.62|1119.82|1129.9|1119.1|3
1643738910000|2022-02-01 18:08:30|1129.8|1119|1129.3|1118.5|1129.8|1119|1129.3|1118.5|2
1643738920000|2022-02-01 18:08:40|1129.33|1118.53|1129.33|1118.53|1129.33|1118.53|1129.33|1118.53|1
1643738930000|2022-02-01 18:08:50|1129.83|1119.03|1129.05|1118.25|1129.83|1119.03|1129.05|1118.25|4
1643738940000|2022-02-01 18:09:00|1128.9|1118.1|1128.9|1118.1|1128.9|1118.1|1128.9|1118.1|1
1643738950000|2022-02-01 18:09:10|1128.6|1117.8|1128.9|1118.1|1128.9|1118.1|1128.6|1117.8|2
1643738960000|2022-02-01 18:09:20|1129.1|1118.3|1129.1|1118.3|1129.1|1118.3|1129.1|1118.3|1
1643738970000|2022-02-01 18:09:30|1128.9|1118.1|1128.75|1117.95|1128.9|1118.1|1128.75|1117.95|2
1643738980000|2022-02-01 18:09:40|1128.89|1118.09|1128.89|1118.09|1128.89|1118.09|1128.89|1118.09|1
1643739000000|2022-02-01 18:10:00|1128.8|1118|1128.8|1118|1128.8|1118|1128.8|1118|1
1643739010000|2022-02-01 18:10:10|1128.05|1117.25|1128.55|1117.75|1128.55|1117.75|1128.05|1117.25|3
1643739020000|2022-02-01 18:10:20|1128.47|1117.67|1128.25|1117.45|1128.47|1117.67|1128.25|1117.45|2
1643739040000|2022-02-01 18:10:40|1127.9|1117.1|1128.4|1117.6|1128.4|1117.6|1127.9|1117.1|2
1643739050000|2022-02-01 18:10:50|1128.12|1117.32|1128.12|1117.32|1128.12|1117.32|1128.12|1117.32|1
1643739060000|2022-02-01 18:11:00|1128.65|1117.85|1128.89|1118.09|1128.89|1118.09|1128.65|1117.85|3
1643739070000|2022-02-01 18:11:10|1129.11|1118.31|1129.11|1118.31|1129.39|1118.59|1129.11|1118.31|3
1643739080000|2022-02-01 18:11:20|1129.57|1118.77|1129.57|1118.77|1129.57|1118.77|1129.57|1118.77|1
1643739090000|2022-02-01 18:11:30|1129.35|1118.55|1129.35|1118.55|1129.35|1118.55|1129.35|1118.55|1
1643739120000|2022-02-01 18:12:00|1129.57|1118.77|1129.9|1119.1|1129.9|1119.1|1129.57|1118.77|3
1643739130000|2022-02-01 18:12:10|1129.8|1119|1129.4|1118.6|1129.8|1119|1129.4|1118.6|2
1643739180000|2022-02-01 18:13:00|1128.9|1118.1|1128.9|1118.1|1128.9|1118.1|1128.9|1118.1|1
1643739210000|2022-02-01 18:13:30|1129.4|1118.6|1129.9|1119.1|1129.9|1119.1|1129.4|1118.6|2
1643739220000|2022-02-01 18:13:40|1129.85|1119.05|1129.9|1119.1|1129.9|1119.1|1129.85|1119.05|2
1643739230000|2022-02-01 18:13:50|1129.71|1118.91|1129.15|1118.35|1129.71|1118.91|1129.15|1118.35|2
1643739240000|2022-02-01 18:14:00|1129.65|1118.85|1129.9|1119.1|1129.9|1119.1|1129.65|1118.85|2
1643739250000|2022-02-01 18:14:10|1129.65|1118.85|1129.8|1119|1129.8|1119|1129.25|1118.45|3
1643739260000|2022-02-01 18:14:20|1129.58|1118.78|1128.9|1118.1|1129.69|1118.89|1128.9|1118.1|4
1643739270000|2022-02-01 18:14:30|1128.8|1118|1129.09|1118.29|1129.09|1118.29|1128.8|1118|3
1643739280000|2022-02-01 18:14:40|1129.06|1118.26|1128.9|1118.1|1129.06|1118.26|1128.9|1118.1|3
1643739290000|2022-02-01 18:14:50|1129.12|1118.32|1129.12|1118.32|1129.12|1118.32|1129.12|1118.32|1
1643739300000|2022-02-01 18:15:00|1129.48|1118.68|1128.9|1118.1|1129.48|1118.68|1128.9|1118.1|3
1643739310000|2022-02-01 18:15:10|1128.85|1118.05|1128.85|1118.05|1128.85|1118.05|1128.85|1118.05|1
1643739320000|2022-02-01 18:15:20|1128.9|1118.1|1129.55|1118.75|1129.55|1118.75|1128.9|1118.1|2
1643739330000|2022-02-01 18:15:30|1129.62|1118.82|1130.65|1119.85|1130.65|1119.85|1129.62|1118.82|8
1643739340000|2022-02-01 18:15:40|1130.75|1119.95|1130.52|1119.72|1130.85|1120.05|1130.52|1119.72|4
1643739350000|2022-02-01 18:15:50|1130.65|1119.85|1130.65|1119.85|1130.65|1119.85|1130.65|1119.85|1
1643739360000|2022-02-01 18:16:00|1130.52|1119.72|1129.9|1119.1|1130.52|1119.72|1129.9|1119.1|5
1643739380000|2022-02-01 18:16:20|1129.8|1119|1129.8|1119|1129.8|1119|1129.8|1119|1
1643739390000|2022-02-01 18:16:30|1129.99|1119.19|1129.9|1119.1|1130.09|1119.29|1129.9|1119.1|3
1643739400000|2022-02-01 18:16:40|1130.09|1119.29|1130.62|1119.82|1130.62|1119.82|1130.09|1119.29|2
1643739420000|2022-02-01 18:17:00|1130.7|1119.9|1130.7|1119.9|1130.7|1119.9|1130.7|1119.9|1
1643739460000|2022-02-01 18:17:40|1130.59|1119.79|1130.09|1119.29|1130.62|1119.82|1130.09|1119.29|6
1643739480000|2022-02-01 18:18:00|1129.9|1119.1|1129.9|1119.1|1129.9|1119.1|1129.9|1119.1|1
1643739520000|2022-02-01 18:18:40|1130.1|1119.3|1130.3|1119.5|1130.3|1119.5|1130.1|1119.3|3
1643739540000|2022-02-01 18:19:00|1130.15|1119.35|1130.3|1119.5|1130.3|1119.5|1130.15|1119.35|2
1643739560000|2022-02-01 18:19:20|1130.16|1119.36|1130.16|1119.36|1130.16|1119.36|1130.16|1119.36|1
1643739570000|2022-02-01 18:19:30|1129.9|1119.1|1129.9|1119.1|1129.9|1119.1|1129.9|1119.1|1
1643739600000|2022-02-01 18:20:00|1130.4|1119.6|1130.4|1119.6|1130.4|1119.6|1130.4|1119.6|1
1643739610000|2022-02-01 18:20:10|1130.25|1119.45|1130.4|1119.6|1130.4|1119.6|1130.25|1119.45|2
1643739620000|2022-02-01 18:20:20|1130.16|1119.36|1130.4|1119.6|1130.4|1119.6|1130.16|1119.36|2
1643739640000|2022-02-01 18:20:40|1130.05|1119.25|1130|1119.2|1130.05|1119.25|1130|1119.2|2
1643739650000|2022-02-01 18:20:50|1129.9|1119.1|1128.9|1118.1|1129.9|1119.1|1128.9|1118.1|2
1643739660000|2022-02-01 18:21:00|1129.19|1118.39|1129.7|1118.9|1129.7|1118.9|1129.19|1118.39|2
1643739680000|2022-02-01 18:21:20|1129.65|1118.85|1129.65|1118.85|1129.65|1118.85|1129.65|1118.85|1
1643739690000|2022-02-01 18:21:30|1129.15|1118.35|1129.15|1118.35|1129.15|1118.35|1129.15|1118.35|1
1643739700000|2022-02-01 18:21:40|1129.05|1118.25|1129.05|1118.25|1129.05|1118.25|1129.05|1118.25|1
1643739710000|2022-02-01 18:21:50|1129.15|1118.35|1129.15|1118.35|1129.15|1118.35|1129.15|1118.35|1
1643739720000|2022-02-01 18:22:00|1129.57|1118.77|1129.75|1118.95|1129.75|1118.95|1129.57|1118.77|2
1643739730000|2022-02-01 18:22:10|1129.67|1118.87|1129.75|1118.95|1129.75|1118.95|1129.67|1118.87|2
1643739760000|2022-02-01 18:22:40|1128.9|1118.1|1129.4|1118.6|1129.4|1118.6|1128.9|1118.1|3
1643739770000|2022-02-01 18:22:50|1129.75|1118.95|1129.75|1118.95|1129.75|1118.95|1129.75|1118.95|1
1643739780000|2022-02-01 18:23:00|1129.9|1119.1|1129.9|1119.1|1129.9|1119.1|1129.9|1119.1|1
1643739790000|2022-02-01 18:23:10|1129.67|1118.87|1128.9|1118.1|1129.67|1118.87|1128.9|1118.1|3
1643739800000|2022-02-01 18:23:20|1129.12|1118.32|1129.12|1118.32|1129.4|1118.6|1129.12|1118.32|3
1643739810000|2022-02-01 18:23:30|1128.9|1118.1|1128.9|1118.1|1128.9|1118.1|1128.9|1118.1|1
1643739850000|2022-02-01 18:24:10|1129.19|1118.39|1129.19|1118.39|1129.19|1118.39|1129.19|1118.39|1
1643739860000|2022-02-01 18:24:20|1128.9|1118.1|1128.9|1118.1|1128.9|1118.1|1128.9|1118.1|1
1643739880000|2022-02-01 18:24:40|1128.83|1118.03|1128.83|1118.03|1128.83|1118.03|1128.83|1118.03|1
1643739910000|2022-02-01 18:25:10|1128.9|1118.1|1128.9|1118.1|1128.9|1118.1|1128.9|1118.1|1
1643739930000|2022-02-01 18:25:30|1128.83|1118.03|1128.83|1118.03|1128.83|1118.03|1128.83|1118.03|1
1643739950000|2022-02-01 18:25:50|1129.35|1118.55|1129.15|1118.35|1129.35|1118.55|1129.15|1118.35|2
1643739960000|2022-02-01 18:26:00|1129.35|1118.55|1129.35|1118.55|1129.35|1118.55|1129.35|1118.55|1
1643739970000|2022-02-01 18:26:10|1129.9|1119.1|1129.9|1119.1|1129.9|1119.1|1129.9|1119.1|1
1643739990000|2022-02-01 18:26:30|1129.8|1119|1129.9|1119.1|1129.9|1119.1|1129.8|1119|2
1643740010000|2022-02-01 18:26:50|1129.92|1119.12|1129.92|1119.12|1129.92|1119.12|1129.92|1119.12|1
1643740020000|2022-02-01 18:27:00|1129.9|1119.1|1129.9|1119.1|1129.9|1119.1|1129.9|1119.1|1
1643740150000|2022-02-01 18:29:10|1130|1119.2|1132.54|1121.74|1132.93|1122.13|1130|1119.2|13
1643740160000|2022-02-01 18:29:20|1132.7|1121.9|1132.9|1122.1|1133.55|1122.75|1132.7|1121.9|8
1643740170000|2022-02-01 18:29:30|1132.89|1122.09|1132.89|1122.09|1132.89|1122.09|1132.89|1122.09|1
1643740180000|2022-02-01 18:29:40|1133.17|1122.37|1132.89|1122.09|1133.17|1122.37|1132.89|1122.09|2
1643740200000|2022-02-01 18:30:00|1132.9|1122.1|1133.16|1122.36|1133.16|1122.36|1132.9|1122.1|3
1643740210000|2022-02-01 18:30:10|1133.41|1122.61|1133.8|1123|1133.8|1123|1133.41|1122.61|2
1643740220000|2022-02-01 18:30:20|1133.3|1122.5|1132.91|1122.11|1133.3|1122.5|1132.91|1122.11|2
1643740230000|2022-02-01 18:30:30|1133.2|1122.4|1133.64|1122.84|1133.64|1122.84|1133.2|1122.4|3
1643740240000|2022-02-01 18:30:40|1133.85|1123.05|1133.6|1122.8|1133.85|1123.05|1133.6|1122.8|2
1643740250000|2022-02-01 18:30:50|1133.85|1123.05|1133.61|1122.81|1133.85|1123.05|1133.61|1122.81|2
1643740260000|2022-02-01 18:31:00|1133.55|1122.75|1133.85|1123.05|1133.85|1123.05|1133.55|1122.75|3
1643740270000|2022-02-01 18:31:10|1133.8|1123|1133.8|1123|1133.8|1123|1133.8|1123|1
1643740280000|2022-02-01 18:31:20|1133.7|1122.9|1133.7|1122.9|1133.8|1123|1133.7|1122.9|3
1643740290000|2022-02-01 18:31:30|1133.9|1123.1|1134.74|1123.94|1134.74|1123.94|1133.9|1123.1|5
1643740300000|2022-02-01 18:31:40|1134.9|1124.1|1134.9|1124.1|1134.9|1124.1|1134.9|1124.1|1
1643740320000|2022-02-01 18:32:00|1134.85|1124.05|1134.85|1124.05|1134.85|1124.05|1134.85|1124.05|1
1643740330000|2022-02-01 18:32:10|1134.75|1123.95|1133.9|1123.1|1134.8|1124|1133.9|1123.1|4
1643740340000|2022-02-01 18:32:20|1133.65|1122.85|1133.65|1122.85|1133.65|1122.85|1133.65|1122.85|1
1643740360000|2022-02-01 18:32:40|1133.75|1122.95|1133.75|1122.95|1133.75|1122.95|1133.75|1122.95|1
1643740380000|2022-02-01 18:33:00|1133.9|1123.1|1134.22|1123.42|1134.22|1123.42|1133.9|1123.1|3
1643740390000|2022-02-01 18:33:10|1134.4|1123.6|1134.7|1123.9|1134.7|1123.9|1134.4|1123.6|4
1643740410000|2022-02-01 18:33:30|1134.65|1123.85|1134.6|1123.8|1134.65|1123.85|1134.6|1123.8|2
1643740430000|2022-02-01 18:33:50|1134.65|1123.85|1134.65|1123.85|1134.65|1123.85|1134.65|1123.85|1
1643740450000|2022-02-01 18:34:10|1134.57|1123.77|1133.95|1123.15|1134.57|1123.77|1133.95|1123.15|2
1643740460000|2022-02-01 18:34:20|1133.9|1123.1|1133.9|1123.1|1133.9|1123.1|1133.9|1123.1|1
1643740470000|2022-02-01 18:34:30|1133.85|1123.05|1133.7|1122.9|1133.85|1123.05|1133.65|1122.85|3
1643740480000|2022-02-01 18:34:40|1133.89|1123.09|1134.6|1123.8|1134.6|1123.8|1133.89|1123.09|2
1643740490000|2022-02-01 18:34:50|1134.65|1123.85|1134.7|1123.9|1134.7|1123.9|1134.65|1123.85|2
1643740500000|2022-02-01 18:35:00|1134.1|1123.3|1133.83|1123.03|1134.1|1123.3|1133.83|1123.03|3
1643740510000|2022-02-01 18:35:10|1133.59|1122.79|1132.82|1122.02|1133.59|1122.79|1132.82|1122.02|8
1643740520000|2022-02-01 18:35:20|1132.4|1121.6|1132.9|1122.1|1133.4|1122.6|1132.4|1121.6|5
1643740530000|2022-02-01 18:35:30|1132.75|1121.95|1132.15|1121.35|1132.75|1121.95|1132.15|1121.35|3
1643740550000|2022-02-01 18:35:50|1132.44|1121.64|1132.9|1122.1|1132.9|1122.1|1132.44|1121.64|2
1643740560000|2022-02-01 18:36:00|1132.4|1121.6|1132.9|1122.1|1132.9|1122.1|1132.4|1121.6|5
1643740600000|2022-02-01 18:36:40|1133|1122.2|1133|1122.2|1133|1122.2|1133|1122.2|1
1643740620000|2022-02-01 18:37:00|1132.95|1122.15|1133.03|1122.23|1133.31|1122.51|1132.95|1122.15|4
1643740630000|2022-02-01 18:37:10|1132.9|1122.1|1132.9|1122.1|1132.9|1122.1|1132.9|1122.1|1
1643740650000|2022-02-01 18:37:30|1133|1122.2|1133.53|1122.73|1133.53|1122.73|1132.95|1122.15|5
1643740660000|2022-02-01 18:37:40|1133.85|1123.05|1133.53|1122.73|1133.85|1123.05|1133.53|1122.73|4
1643740670000|2022-02-01 18:37:50|1132.95|1122.15|1132.95|1122.15|1132.95|1122.15|1132.95|1122.15|1
1643740680000|2022-02-01 18:38:00|1133.2|1122.4|1133.28|1122.48|1133.28|1122.48|1133.2|1122.4|2
1643740690000|2022-02-01 18:38:10|1133.03|1122.23|1133.65|1122.85|1133.65|1122.85|1133.03|1122.23|4
1643740710000|2022-02-01 18:38:30|1133.85|1123.05|1133.9|1123.1|1133.9|1123.1|1133.85|1123.05|2
1643740720000|2022-02-01 18:38:40|1133.8|1123|1133.8|1123|1133.8|1123|1133.8|1123|1
1643740730000|2022-02-01 18:38:50|1133.85|1123.05|1133.85|1123.05|1133.85|1123.05|1133.85|1123.05|1
1643740740000|2022-02-01 18:39:00|1133.9|1123.1|1133.9|1123.1|1133.9|1123.1|1133.9|1123.1|1
1643740790000|2022-02-01 18:39:50|1133.8|1123|1134.8|1124|1134.8|1124|1133.8|1123|4
1643740800000|2022-02-01 18:40:00|1134.4|1123.6|1133.85|1123.05|1134.4|1123.6|1133.85|1123.05|3
1643740810000|2022-02-01 18:40:10|1133.64|1122.84|1133|1122.2|1133.64|1122.84|1133|1122.2|3
1643740830000|2022-02-01 18:40:30|1133.29|1122.49|1133.9|1123.1|1133.9|1123.1|1133.29|1122.49|4
1643740840000|2022-02-01 18:40:40|1133.8|1123|1133.8|1123|1133.8|1123|1133.8|1123|1
1643740850000|2022-02-01 18:40:50|1133.53|1122.73|1133.53|1122.73|1133.67|1122.87|1133.53|1122.73|3
1643740860000|2022-02-01 18:41:00|1133.03|1122.23|1132.9|1122.1|1133.53|1122.73|1132.9|1122.1|7
1643740880000|2022-02-01 18:41:20|1132.71|1121.91|1132.2|1121.4|1132.71|1121.91|1132.2|1121.4|3
1643740900000|2022-02-01 18:41:40|1131.83|1121.03|1131.9|1121.1|1131.9|1121.1|1131.74|1120.94|4
1643740940000|2022-02-01 18:42:20|1131.83|1121.03|1131.33|1120.53|1131.83|1121.03|1131.33|1120.53|2
1643740950000|2022-02-01 18:42:30|1131.83|1121.03|1131.83|1121.03|1131.83|1121.03|1131.83|1121.03|1
1643740960000|2022-02-01 18:42:40|1131.5|1120.7|1131.5|1120.7|1131.5|1120.7|1131.5|1120.7|1
1643740980000|2022-02-01 18:43:00|1131.33|1120.53|1131.33|1120.53|1131.47|1120.67|1131.15|1120.35|4
1643740990000|2022-02-01 18:43:10|1131|1120.2|1131.5|1120.7|1131.5|1120.7|1131|1120.2|3
1643741000000|2022-02-01 18:43:20|1131.83|1121.03|1131.18|1120.38|1131.83|1121.03|1131.18|1120.38|3
1643741040000|2022-02-01 18:44:00|1131|1120.2|1131|1120.2|1131|1120.2|1131|1120.2|1
1643741050000|2022-02-01 18:44:10|1131.15|1120.35|1131.15|1120.35|1131.15|1120.35|1131.15|1120.35|1
1643741100000|2022-02-01 18:45:00|1131.33|1120.53|1131.85|1121.05|1131.85|1121.05|1131.33|1120.53|4
1643741110000|2022-02-01 18:45:10|1131.83|1121.03|1131.83|1121.03|1131.83|1121.03|1131.83|1121.03|1
1643741120000|2022-02-01 18:45:20|1131.11|1120.31|1131.11|1120.31|1131.11|1120.31|1131.11|1120.31|1
1643741150000|2022-02-01 18:45:50|1130.9|1120.1|1130.25|1119.45|1130.9|1120.1|1130.25|1119.45|2
1643741160000|2022-02-01 18:46:00|1130.12|1119.32|1129.9|1119.1|1130.12|1119.32|1129.9|1119.1|2
1643741170000|2022-02-01 18:46:10|1129.8|1119|1129.76|1118.96|1129.8|1119|1129.76|1118.96|2
1643741180000|2022-02-01 18:46:20|1129.9|1119.1|1129.75|1118.95|1129.9|1119.1|1129.75|1118.95|2
1643741190000|2022-02-01 18:46:30|1129.68|1118.88|1129.6|1118.8|1129.7|1118.9|1129.18|1118.38|7
1643741200000|2022-02-01 18:46:40|1129.68|1118.88|1129.75|1118.95|1129.75|1118.95|1129.68|1118.88|2
1643741220000|2022-02-01 18:47:00|1129.9|1119.1|1130.85|1120.05|1130.85|1120.05|1129.9|1119.1|4
1643741250000|2022-02-01 18:47:30|1130.56|1119.76|1130.06|1119.26|1130.56|1119.76|1130.06|1119.26|2
1643741270000|2022-02-01 18:47:50|1129.9|1119.1|1129.9|1119.1|1129.9|1119.1|1129.9|1119.1|1
1643741280000|2022-02-01 18:48:00|1129.1|1118.3|1130.06|1119.26|1130.06|1119.26|1129.1|1118.3|4
1643741290000|2022-02-01 18:48:10|1130.56|1119.76|1130.85|1120.05|1130.85|1120.05|1130.56|1119.76|2
1643741300000|2022-02-01 18:48:20|1130.75|1119.95|1130.11|1119.31|1130.75|1119.95|1130.11|1119.31|4
1643741310000|2022-02-01 18:48:30|1130.06|1119.26|1130.06|1119.26|1130.06|1119.26|1130.06|1119.26|1
1643741320000|2022-02-01 18:48:40|1129.9|1119.1|1129.9|1119.1|1129.9|1119.1|1129.81|1119.01|3
1643741330000|2022-02-01 18:48:50|1129.1|1118.3|1129.73|1118.93|1129.73|1118.93|1129.1|1118.3|2
1643741340000|2022-02-01 18:49:00|1129.9|1119.1|1129.9|1119.1|1129.9|1119.1|1129.7|1118.9|4
1643741360000|2022-02-01 18:49:20|1129.81|1119.01|1129.4|1118.6|1129.9|1119.1|1129.4|1118.6|4
1643741380000|2022-02-01 18:49:40|1128.9|1118.1|1128.4|1117.6|1128.9|1118.1|1128.4|1117.6|2
1643741390000|2022-02-01 18:49:50|1128.05|1117.25|1128.72|1117.92|1128.72|1117.92|1128.05|1117.25|2
1643741400000|2022-02-01 18:50:00|1128.84|1118.04|1128.9|1118.1|1128.9|1118.1|1128.55|1117.75|3
1643741410000|2022-02-01 18:50:10|1128.15|1117.35|1128.9|1118.1|1128.9|1118.1|1128.15|1117.35|4
1643741420000|2022-02-01 18:50:20|1128.75|1117.95|1128.9|1118.1|1128.9|1118.1|1128.35|1117.55|3
1643741430000|2022-02-01 18:50:30|1128.72|1117.92|1128.82|1118.02|1128.82|1118.02|1128.31|1117.51|3
1643741440000|2022-02-01 18:50:40|1128.2|1117.4|1127.9|1117.1|1128.2|1117.4|1127.9|1117.1|3
1643741450000|2022-02-01 18:50:50|1127.1|1116.3|1127.9|1117.1|1127.9|1117.1|1127.1|1116.3|3
1643741470000|2022-02-01 18:51:10|1127.4|1116.6|1127.4|1116.6|1127.4|1116.6|1127.4|1116.6|1
1643741480000|2022-02-01 18:51:20|1126.9|1116.1|1126.4|1115.6|1126.9|1116.1|1126.4|1115.6|4
1643741490000|2022-02-01 18:51:30|1126.8|1116|1126.9|1116.1|1126.9|1116.1|1126.65|1115.85|3
1643741500000|2022-02-01 18:51:40|1127|1116.2|1127|1116.2|1127|1116.2|1127|1116.2|1
1643741510000|2022-02-01 18:51:50|1126.9|1116.1|1126.9|1116.1|1126.9|1116.1|1126.9|1116.1|1
1643741560000|2022-02-01 18:52:40|1126.4|1115.6|1126.69|1115.89|1126.8|1116|1126.4|1115.6|3
1643741570000|2022-02-01 18:52:50|1126.4|1115.6|1126.4|1115.6|1126.4|1115.6|1126.4|1115.6|1
1643741580000|2022-02-01 18:53:00|1126.65|1115.85|1126.9|1116.1|1126.9|1116.1|1126.65|1115.85|4
1643741620000|2022-02-01 18:53:40|1126.88|1116.08|1127.7|1116.9|1127.7|1116.9|1126.88|1116.08|3
1643741630000|2022-02-01 18:53:50|1127.35|1116.55|1127.35|1116.55|1127.35|1116.55|1127.35|1116.55|1
1643741640000|2022-02-01 18:54:00|1126.88|1116.08|1126.88|1116.08|1126.88|1116.08|1126.88|1116.08|1
1643741650000|2022-02-01 18:54:10|1127.38|1116.58|1127.7|1116.9|1127.7|1116.9|1127.38|1116.58|2
1643741660000|2022-02-01 18:54:20|1127.85|1117.05|1127.85|1117.05|1127.85|1117.05|1127.85|1117.05|1
1643741670000|2022-02-01 18:54:30|1127.05|1116.25|1127.05|1116.25|1127.05|1116.25|1127.05|1116.25|1
1643741690000|2022-02-01 18:54:50|1126.75|1115.95|1126.9|1116.1|1126.9|1116.1|1126.75|1115.95|2
1643741720000|2022-02-01 18:55:20|1127.35|1116.55|1127.35|1116.55|1127.35|1116.55|1127.35|1116.55|1
1643741730000|2022-02-01 18:55:30|1126.9|1116.1|1126.9|1116.1|1126.9|1116.1|1126.9|1116.1|1
1643741750000|2022-02-01 18:55:50|1126.7|1115.9|1126.7|1115.9|1126.7|1115.9|1126.7|1115.9|1
1643741760000|2022-02-01 18:56:00|1126.75|1115.95|1126.75|1115.95|1126.75|1115.95|1126.75|1115.95|1
1643741770000|2022-02-01 18:56:10|1126.59|1115.79|1125.9|1115.1|1126.75|1115.95|1125.9|1115.1|4
1643741780000|2022-02-01 18:56:20|1125.87|1115.07|1125.67|1114.87|1125.87|1115.07|1124.1|1113.3|10
1643741790000|2022-02-01 18:56:30|1125.77|1114.97|1125.61|1114.81|1125.86|1115.06|1125.5|1114.7|6
1643741800000|2022-02-01 18:56:40|1125.86|1115.06|1124.2|1113.4|1125.86|1115.06|1124.2|1113.4|4
1643741810000|2022-02-01 18:56:50|1124.98|1114.18|1124.78|1113.98|1124.98|1114.18|1124.78|1113.98|2
1643741820000|2022-02-01 18:57:00|1124.73|1113.93|1121.95|1111.15|1125.05|1114.25|1121.9|1111.1|13
1643741830000|2022-02-01 18:57:10|1121.73|1110.93|1121.4|1110.6|1121.9|1111.1|1121.4|1110.6|7
1643741840000|2022-02-01 18:57:20|1121.9|1111.1|1122.31|1111.51|1122.31|1111.51|1121.9|1111.1|6
1643741850000|2022-02-01 18:57:30|1122.9|1112.1|1122.42|1111.62|1122.9|1112.1|1122.42|1111.62|4
1643741860000|2022-02-01 18:57:40|1122.52|1111.72|1121.98|1111.18|1122.52|1111.72|1121.25|1110.45|9
1643741870000|2022-02-01 18:57:50|1122.02|1111.22|1122.02|1111.22|1122.02|1111.22|1122.02|1111.22|1
1643741880000|2022-02-01 18:58:00|1122.01|1111.21|1122.02|1111.22|1122.1|1111.3|1122|1111.2|6
1643741890000|2022-02-01 18:58:10|1122|1111.2|1122.9|1112.1|1122.9|1112.1|1122|1111.2|5
1643741900000|2022-02-01 18:58:20|1122.85|1112.05|1121.4|1110.6|1122.85|1112.05|1121.4|1110.6|10
1643741910000|2022-02-01 18:58:30|1121.67|1110.87|1121.9|1111.1|1122.02|1111.22|1121.67|1110.87|7
1643741920000|2022-02-01 18:58:40|1121.73|1110.93|1121.82|1111.02|1121.9|1111.1|1121.64|1110.84|6
1643741930000|2022-02-01 18:58:50|1121.9|1111.1|1121.65|1110.85|1121.9|1111.1|1121.65|1110.85|2
1643741940000|2022-02-01 18:59:00|1121.81|1111.01|1121.4|1110.6|1121.9|1111.1|1121.4|1110.6|5
1643741950000|2022-02-01 18:59:10|1121.9|1111.1|1122.9|1112.1|1122.91|1112.11|1121.9|1111.1|6
1643741960000|2022-02-01 18:59:20|1122.91|1112.11|1123.41|1112.61|1123.9|1113.1|1122.91|1112.11|5
1643741970000|2022-02-01 18:59:30|1123.8|1113|1123.9|1113.1|1123.9|1113.1|1123.7|1112.9|4
1643741980000|2022-02-01 18:59:40|1124.15|1113.35|1124.4|1113.6|1124.51|1113.71|1124.15|1113.35|3
1643741990000|2022-02-01 18:59:50|1124.53|1113.73|1124.4|1113.6|1124.65|1113.85|1124.4|1113.6|3
1643742000000|2022-02-01 19:00:00|1124.43|1113.63|1123.7|1112.9|1124.43|1113.63|1123.62|1112.82|11
1643742010000|2022-02-01 19:00:10|1123.62|1112.82|1123.2|1112.4|1123.62|1112.82|1123.2|1112.4|2
1643742020000|2022-02-01 19:00:20|1123.42|1112.62|1123.75|1112.95|1123.9|1113.1|1123.42|1112.62|7
1643742030000|2022-02-01 19:00:30|1123.48|1112.68|1122.91|1112.11|1123.48|1112.68|1122.69|1111.89|4
1643742040000|2022-02-01 19:00:40|1122.69|1111.89|1122.34|1111.54|1122.72|1111.92|1122.22|1111.42|8
1643742050000|2022-02-01 19:00:50|1122.05|1111.25|1122.91|1112.11|1122.91|1112.11|1122.05|1111.25|5
1643742060000|2022-02-01 19:01:00|1122.9|1112.1|1125.15|1114.35|1125.15|1114.35|1122.9|1112.1|11
1643742070000|2022-02-01 19:01:10|1125.12|1114.32|1126.5|1115.7|1126.5|1115.7|1124.86|1114.06|10
1643742080000|2022-02-01 19:01:20|1126.7|1115.9|1126.19|1115.39|1126.7|1115.9|1125.9|1115.1|5
1643742090000|2022-02-01 19:01:30|1126.12|1115.32|1126.12|1115.32|1126.12|1115.32|1126.12|1115.32|1
1643742100000|2022-02-01 19:01:40|1126.4|1115.6|1126.12|1115.32|1126.4|1115.6|1126.12|1115.32|2
1643742110000|2022-02-01 19:01:50|1125.9|1115.1|1125.57|1114.77|1125.9|1115.1|1125.57|1114.77|3
1643742120000|2022-02-01 19:02:00|1125.82|1115.02|1125.86|1115.06|1126.36|1115.56|1125.82|1115.02|7
1643742130000|2022-02-01 19:02:10|1125.82|1115.02|1125.9|1115.1|1125.9|1115.1|1125.82|1115.02|2
1643742140000|2022-02-01 19:02:20|1126.12|1115.32|1126.9|1116.1|1126.9|1116.1|1126.12|1115.32|4
1643742150000|2022-02-01 19:02:30|1126.74|1115.94|1126.9|1116.1|1126.9|1116.1|1126.74|1115.94|2
1643742160000|2022-02-01 19:02:40|1126.65|1115.85|1126.22|1115.42|1126.9|1116.1|1126.22|1115.42|4
1643742180000|2022-02-01 19:03:00|1126.59|1115.79|1126.69|1115.89|1126.9|1116.1|1126.05|1115.25|10
1643742190000|2022-02-01 19:03:10|1126.65|1115.85|1126.62|1115.82|1126.69|1115.89|1126.62|1115.82|3
1643742200000|2022-02-01 19:03:20|1126.4|1115.6|1125.9|1115.1|1126.4|1115.6|1125.9|1115.1|2
1643742230000|2022-02-01 19:03:50|1125.69|1114.89|1125.69|1114.89|1125.69|1114.89|1125.69|1114.89|1
1643742240000|2022-02-01 19:04:00|1125.9|1115.1|1125.69|1114.89|1125.9|1115.1|1125.4|1114.6|4
1643742250000|2022-02-01 19:04:10|1125.4|1114.6|1126.4|1115.6|1126.4|1115.6|1125.4|1114.6|4
1643742260000|2022-02-01 19:04:20|1125.9|1115.1|1125.9|1115.1|1125.9|1115.1|1125.9|1115.1|1
1643742270000|2022-02-01 19:04:30|1126.15|1115.35|1126.4|1115.6|1126.4|1115.6|1125.9|1115.1|6
1643742280000|2022-02-01 19:04:40|1126.15|1115.35|1126.4|1115.6|1126.4|1115.6|1126.15|1115.35|2
1643742290000|2022-02-01 19:04:50|1125.9|1115.1|1125.9|1115.1|1125.9|1115.1|1125.9|1115.1|1
1643742300000|2022-02-01 19:05:00|1125.15|1114.35|1124.88|1114.08|1125.15|1114.35|1124.65|1113.85|5
1643742310000|2022-02-01 19:05:10|1124.9|1114.1|1124.9|1114.1|1124.9|1114.1|1124.8|1114|3
1643742320000|2022-02-01 19:05:20|1124.85|1114.05|1125.19|1114.39|1125.38|1114.58|1124.85|1114.05|6
1643742330000|2022-02-01 19:05:30|1125.4|1114.6|1125.6|1114.8|1125.9|1115.1|1125.4|1114.6|5
1643742340000|2022-02-01 19:05:40|1125.9|1115.1|1125.75|1114.95|1125.9|1115.1|1125.75|1114.95|2
1643742350000|2022-02-01 19:05:50|1125.7|1114.9|1125.45|1114.65|1125.7|1114.9|1125.45|1114.65|3
1643742360000|2022-02-01 19:06:00|1125.7|1114.9|1125.9|1115.1|1125.9|1115.1|1125.42|1114.62|6
1643742370000|2022-02-01 19:06:10|1125.95|1115.15|1125.9|1115.1|1126|1115.2|1125.75|1114.95|5
1643742390000|2022-02-01 19:06:30|1125.8|1115|1125.3|1114.5|1125.8|1115|1125.3|1114.5|3
1643742400000|2022-02-01 19:06:40|1125.12|1114.32|1125.12|1114.32|1125.12|1114.32|1125.12|1114.32|1
1643742410000|2022-02-01 19:06:50|1125.24|1114.44|1125.24|1114.44|1125.24|1114.44|1125.24|1114.44|1
1643742420000|2022-02-01 19:07:00|1125.09|1114.29|1124.75|1113.95|1125.12|1114.32|1124.75|1113.95|6
1643742430000|2022-02-01 19:07:10|1124.6|1113.8|1124.6|1113.8|1124.6|1113.8|1124.6|1113.8|1
1643742440000|2022-02-01 19:07:20|1124.8|1114|1123.9|1113.1|1124.8|1114|1123.9|1113.1|3
1643742450000|2022-02-01 19:07:30|1123.84|1113.04|1123.79|1112.99|1123.84|1113.04|1123.79|1112.99|2
1643742460000|2022-02-01 19:07:40|1123.6|1112.8|1123.6|1112.8|1123.7|1112.9|1123.6|1112.8|4
1643742470000|2022-02-01 19:07:50|1123.2|1112.4|1122.9|1112.1|1123.2|1112.4|1122.9|1112.1|4
1643742550000|2022-02-01 19:09:10|1122.91|1112.11|1123.2|1112.4|1123.2|1112.4|1122.91|1112.11|2
1643742560000|2022-02-01 19:09:20|1123.7|1112.9|1123.85|1113.05|1123.85|1113.05|1123.7|1112.9|2
1643742570000|2022-02-01 19:09:30|1123.75|1112.95|1123.8|1113|1123.8|1113|1123.75|1112.95|2
1643742620000|2022-02-01 19:10:20|1123.86|1113.06|1123.9|1113.1|1123.9|1113.1|1123.86|1113.06|2
1643742640000|2022-02-01 19:10:40|1123.8|1113|1123.8|1113|1123.8|1113|1123.8|1113|1
1643742650000|2022-02-01 19:10:50|1123.79|1112.99|1123.79|1112.99|1123.79|1112.99|1123.79|1112.99|1
1643742660000|2022-02-01 19:11:00|1123.9|1113.1|1123.9|1113.1|1123.9|1113.1|1123.9|1113.1|1
1643742670000|2022-02-01 19:11:10|1123.96|1113.16|1124.9|1114.1|1124.9|1114.1|1123.96|1113.16|7
1643742680000|2022-02-01 19:11:20|1124.88|1114.08|1125.35|1114.55|1125.35|1114.55|1124.85|1114.05|3
1643742690000|2022-02-01 19:11:30|1125.65|1114.85|1125.65|1114.85|1125.65|1114.85|1125.65|1114.85|1
1643742700000|2022-02-01 19:11:40|1125.9|1115.1|1126|1115.2|1126|1115.2|1125.9|1115.1|2
1643742710000|2022-02-01 19:11:50|1126.2|1115.4|1126.2|1115.4|1126.2|1115.4|1126.2|1115.4|1
1643742720000|2022-02-01 19:12:00|1126.38|1115.58|1126.38|1115.58|1126.38|1115.58|1126.38|1115.58|1
1643742730000|2022-02-01 19:12:10|1126.15|1115.35|1126.15|1115.35|1126.15|1115.35|1126.15|1115.35|1
1643742740000|2022-02-01 19:12:20|1125.9|1115.1|1125.55|1114.75|1125.9|1115.1|1125.55|1114.75|2
1643742750000|2022-02-01 19:12:30|1125.7|1114.9|1125.4|1114.6|1125.85|1115.05|1125.4|1114.6|3
1643742760000|2022-02-01 19:12:40|1124.7|1113.9|1124.7|1113.9|1124.7|1113.9|1124.7|1113.9|1
1643742770000|2022-02-01 19:12:50|1124.8|1114|1123.9|1113.1|1124.8|1114|1123.9|1113.1|3
1643742780000|2022-02-01 19:13:00|1124.04|1113.24|1124.62|1113.82|1124.62|1113.82|1124.04|1113.24|4
1643742790000|2022-02-01 19:13:10|1124.75|1113.95|1124.75|1113.95|1124.75|1113.95|1124.75|1113.95|1
1643742800000|2022-02-01 19:13:20|1124.8|1114|1124.8|1114|1124.8|1114|1124.8|1114|1
1643742810000|2022-02-01 19:13:30|1124.62|1113.82|1123.9|1113.1|1124.62|1113.82|1123.9|1113.1|2
1643742840000|2022-02-01 19:14:00|1123.95|1113.15|1123.95|1113.15|1123.95|1113.15|1123.95|1113.15|1
1643742850000|2022-02-01 19:14:10|1123.9|1113.1|1123.4|1112.6|1123.9|1113.1|1123.4|1112.6|3
1643742860000|2022-02-01 19:14:20|1123|1112.2|1123|1112.2|1123|1112.2|1123|1112.2|1
1643742870000|2022-02-01 19:14:30|1122.91|1112.11|1123.8|1113|1123.8|1113|1122.91|1112.11|3
1643742880000|2022-02-01 19:14:40|1123.9|1113.1|1124.35|1113.55|1124.35|1113.55|1123.9|1113.1|3
1643742890000|2022-02-01 19:14:50|1123.9|1113.1|1123.9|1113.1|1123.9|1113.1|1123.75|1112.95|3
1643742900000|2022-02-01 19:15:00|1123.95|1113.15|1124.41|1113.61|1125.06|1114.26|1123.95|1113.15|7
1643742910000|2022-02-01 19:15:10|1123.7|1112.9|1123.7|1112.9|1123.7|1112.9|1123.7|1112.9|1
1643742920000|2022-02-01 19:15:20|1123.49|1112.69|1123.27|1112.47|1123.49|1112.69|1123.27|1112.47|2
1643742930000|2022-02-01 19:15:30|1122.99|1112.19|1122.9|1112.1|1122.99|1112.19|1122.9|1112.1|2
1643742950000|2022-02-01 19:15:50|1122.95|1112.15|1122.95|1112.15|1122.99|1112.19|1122.95|1112.15|3
1643742960000|2022-02-01 19:16:00|1123|1112.2|1122.9|1112.1|1123|1112.2|1122.9|1112.1|3
1643742970000|2022-02-01 19:16:10|1122.4|1111.6|1122.4|1111.6|1122.4|1111.6|1122.4|1111.6|1
1643742980000|2022-02-01 19:16:20|1121.9|1111.1|1121.9|1111.1|1121.9|1111.1|1121.9|1111.1|1
1643743010000|2022-02-01 19:16:50|1121.82|1111.02|1121.4|1110.6|1121.82|1111.02|1121.4|1110.6|2
1643743020000|2022-02-01 19:17:00|1121.9|1111.1|1121.9|1111.1|1121.9|1111.1|1121.65|1110.85|3
1643743030000|2022-02-01 19:17:10|1121.82|1111.02|1121.4|1110.6|1121.82|1111.02|1121.4|1110.6|3
1643743040000|2022-02-01 19:17:20|1120.75|1109.95|1120.65|1109.85|1120.75|1109.95|1120.65|1109.85|2
1643743050000|2022-02-01 19:17:30|1120.75|1109.95|1120.8|1110|1120.8|1110|1120.65|1109.85|4
1643743060000|2022-02-01 19:17:40|1120.75|1109.95|1120.07|1109.27|1120.8|1110|1120.07|1109.27|5
1643743070000|2022-02-01 19:17:50|1119.9|1109.1|1119.95|1109.15|1119.95|1109.15|1119.9|1109.1|2
1643743080000|2022-02-01 19:18:00|1119.9|1109.1|1120|1109.2|1120|1109.2|1119.9|1109.1|2
1643743090000|2022-02-01 19:18:10|1120.07|1109.27|1120.2|1109.4|1120.2|1109.4|1120.07|1109.27|2
1643743100000|2022-02-01 19:18:20|1120.65|1109.85|1120.65|1109.85|1120.65|1109.85|1120.65|1109.85|1
1643743110000|2022-02-01 19:18:30|1120.6|1109.8|1120.6|1109.8|1120.6|1109.8|1120.6|1109.8|1
1643743120000|2022-02-01 19:18:40|1120.7|1109.9|1120.7|1109.9|1120.75|1109.95|1120.7|1109.9|3
1643743130000|2022-02-01 19:18:50|1120.9|1110.1|1121.4|1110.6|1121.7|1110.9|1120.75|1109.95|6
1643743140000|2022-02-01 19:19:00|1120.96|1110.16|1120.9|1110.1|1121|1110.2|1120.9|1110.1|3
1643743150000|2022-02-01 19:19:10|1121.75|1110.95|1121.75|1110.95|1121.75|1110.95|1121.75|1110.95|1
1643743190000|2022-02-01 19:19:50|1121.8|1111|1120.9|1110.1|1121.8|1111|1120.9|1110.1|2
1643743200000|2022-02-01 19:20:00|1121.05|1110.25|1120.9|1110.1|1121.05|1110.25|1120.9|1110.1|2
1643743220000|2022-02-01 19:20:20|1120.83|1110.03|1120.22|1109.42|1120.83|1110.03|1120.22|1109.42|2
1643743230000|2022-02-01 19:20:30|1119.05|1108.25|1118.9|1108.1|1119.05|1108.25|1118.9|1108.1|2
1643743240000|2022-02-01 19:20:40|1118.6|1107.8|1118.9|1108.1|1118.9|1108.1|1118.6|1107.8|3
1643743250000|2022-02-01 19:20:50|1118.65|1107.85|1118.85|1108.05|1118.85|1108.05|1118.65|1107.85|2
1643743260000|2022-02-01 19:21:00|1118.75|1107.95|1118.75|1107.95|1118.75|1107.95|1118.75|1107.95|1
1643743270000|2022-02-01 19:21:10|1118.85|1108.05|1118.75|1107.95|1118.85|1108.05|1118.75|1107.95|2
1643743280000|2022-02-01 19:21:20|1118.25|1107.45|1118.78|1107.98|1118.78|1107.98|1117.9|1107.1|7
1643743290000|2022-02-01 19:21:30|1118.57|1107.77|1118.4|1107.6|1118.9|1108.1|1118.4|1107.6|3
1643743300000|2022-02-01 19:21:40|1117.9|1107.1|1117.9|1107.1|1117.9|1107.1|1117.9|1107.1|1
1643743320000|2022-02-01 19:22:00|1118.19|1107.39|1118.8|1108|1118.8|1108|1118.19|1107.39|3
1643743330000|2022-02-01 19:22:10|1118.9|1108.1|1118.9|1108.1|1118.9|1108.1|1118.9|1108.1|1
1643743340000|2022-02-01 19:22:20|1118.8|1108|1118.14|1107.34|1118.8|1108|1118.14|1107.34|4
1643743350000|2022-02-01 19:22:30|1118.05|1107.25|1117.9|1107.1|1118.05|1107.25|1117.9|1107.1|2
1643743380000|2022-02-01 19:23:00|1117.95|1107.15|1118.4|1107.6|1118.4|1107.6|1117.95|1107.15|2
1643743390000|2022-02-01 19:23:10|1118.75|1107.95|1118.8|1108|1118.8|1108|1118.75|1107.95|2
1643743400000|2022-02-01 19:23:20|1118.9|1108.1|1118.9|1108.1|1118.9|1108.1|1118.9|1108.1|1
1643743420000|2022-02-01 19:23:40|1118.1|1107.3|1118.4|1107.6|1118.4|1107.6|1118.1|1107.3|2
1643743430000|2022-02-01 19:23:50|1118.9|1108.1|1118.9|1108.1|1118.9|1108.1|1118.9|1108.1|1
1643743450000|2022-02-01 19:24:10|1119.07|1108.27|1119.65|1108.85|1119.69|1108.89|1119.07|1108.27|5
1643743460000|2022-02-01 19:24:20|1119.69|1108.89|1119.85|1109.05|1119.9|1109.1|1119.4|1108.6|5
1643743470000|2022-02-01 19:24:30|1119.8|1109|1119.8|1109|1119.8|1109|1119.8|1109|1
1643743500000|2022-02-01 19:25:00|1119.85|1109.05|1119.8|1109|1119.85|1109.05|1119.4|1108.6|4
1643743510000|2022-02-01 19:25:10|1119.85|1109.05|1120.9|1110.1|1120.9|1110.1|1119.85|1109.05|7
1643743530000|2022-02-01 19:25:30|1120.45|1109.65|1120.45|1109.65|1120.45|1109.65|1120.45|1109.65|1
1643743540000|2022-02-01 19:25:40|1120.27|1109.47|1120.22|1109.42|1120.27|1109.47|1120.22|1109.42|2
1643743560000|2022-02-01 19:26:00|1120|1109.2|1120.1|1109.3|1120.1|1109.3|1120|1109.2|2
1643743580000|2022-02-01 19:26:20|1119.9|1109.1|1119.9|1109.1|1119.9|1109.1|1119.9|1109.1|1
1643743610000|2022-02-01 19:26:50|1120.05|1109.25|1120.05|1109.25|1120.05|1109.25|1120.05|1109.25|1
1643743630000|2022-02-01 19:27:10|1119.9|1109.1|1119.85|1109.05|1119.9|1109.1|1119.85|1109.05|2
1643743640000|2022-02-01 19:27:20|1119.9|1109.1|1119.9|1109.1|1119.9|1109.1|1119.9|1109.1|1
1643743650000|2022-02-01 19:27:30|1119.25|1108.45|1118.9|1108.1|1119.25|1108.45|1118.9|1108.1|2
1643743660000|2022-02-01 19:27:40|1118.75|1107.95|1118.65|1107.85|1118.75|1107.95|1118.25|1107.45|5
1643743670000|2022-02-01 19:27:50|1117.95|1107.15|1118.45|1107.65|1118.45|1107.65|1117.95|1107.15|8
1643743680000|2022-02-01 19:28:00|1118.8|1108|1118.9|1108.1|1118.9|1108.1|1118.7|1107.9|3
1643743700000|2022-02-01 19:28:20|1118.8|1108|1118.8|1108|1118.86|1108.06|1118.8|1108|3
1643743710000|2022-02-01 19:28:30|1118.85|1108.05|1119.04|1108.24|1119.04|1108.24|1118.85|1108.05|2
1643743720000|2022-02-01 19:28:40|1119.39|1108.59|1119.65|1108.85|1119.76|1108.96|1119.29|1108.49|7
1643743730000|2022-02-01 19:28:50|1119.44|1108.64|1119.44|1108.64|1119.44|1108.64|1119.44|1108.64|1
1643743740000|2022-02-01 19:29:00|1119.39|1108.59|1119.65|1108.85|1119.65|1108.85|1119.39|1108.59|2
1643743750000|2022-02-01 19:29:10|1119.59|1108.79|1120.3|1109.5|1120.3|1109.5|1119.59|1108.79|7
1643743760000|2022-02-01 19:29:20|1120.35|1109.55|1120.92|1110.12|1120.92|1110.12|1120.35|1109.55|3
1643743770000|2022-02-01 19:29:30|1121.03|1110.23|1121.75|1110.95|1121.8|1111|1121.03|1110.23|4
1643743780000|2022-02-01 19:29:40|1121.7|1110.9|1121.7|1110.9|1121.7|1110.9|1121.7|1110.9|1
1643743790000|2022-02-01 19:29:50|1121.85|1111.05|1121.75|1110.95|1121.85|1111.05|1121.75|1110.95|2
1643743800000|2022-02-01 19:30:00|1121.9|1111.1|1122.5|1111.7|1122.5|1111.7|1121.9|1111.1|3
1643743810000|2022-02-01 19:30:10|1122.85|1112.05|1122.9|1112.1|1122.9|1112.1|1122.7|1111.9|4
1643743820000|2022-02-01 19:30:20|1123.03|1112.23|1123.53|1112.73|1123.53|1112.73|1123.03|1112.23|2
1643743830000|2022-02-01 19:30:30|1123.65|1112.85|1122.95|1112.15|1123.65|1112.85|1122.95|1112.15|4
1643743840000|2022-02-01 19:30:40|1122.9|1112.1|1122.9|1112.1|1122.9|1112.1|1122.9|1112.1|1
1643743850000|2022-02-01 19:30:50|1122.8|1112|1122.8|1112|1122.8|1112|1122.8|1112|1
1643743860000|2022-02-01 19:31:00|1122.3|1111.5|1122.82|1112.02|1122.9|1112.1|1122.05|1111.25|8
1643743870000|2022-02-01 19:31:10|1122.4|1111.6|1122.4|1111.6|1122.4|1111.6|1122.4|1111.6|1
1643743880000|2022-02-01 19:31:20|1121.8|1111|1121.8|1111|1121.8|1111|1121.8|1111|1
1643743890000|2022-02-01 19:31:30|1121.9|1111.1|1122.75|1111.95|1122.75|1111.95|1121.9|1111.1|4
1643743900000|2022-02-01 19:31:40|1122.85|1112.05|1122.9|1112.1|1123.1|1112.3|1122.85|1112.05|4
1643743910000|2022-02-01 19:31:50|1123.3|1112.5|1123.3|1112.5|1123.3|1112.5|1123.3|1112.5|1
1643743930000|2022-02-01 19:32:10|1122.9|1112.1|1122.9|1112.1|1122.9|1112.1|1122.9|1112.1|1
1643743940000|2022-02-01 19:32:20|1122.69|1111.89|1122.9|1112.1|1122.9|1112.1|1122.69|1111.89|2
1643743950000|2022-02-01 19:32:30|1122.4|1111.6|1122.4|1111.6|1122.4|1111.6|1122.4|1111.6|1
1643743970000|2022-02-01 19:32:50|1122.05|1111.25|1122.05|1111.25|1122.05|1111.25|1122.05|1111.25|1
1643743990000|2022-02-01 19:33:10|1122.24|1111.44|1122|1111.2|1122.46|1111.66|1122|1111.2|4
1643744000000|2022-02-01 19:33:20|1121.9|1111.1|1122.7|1111.9|1122.7|1111.9|1121.9|1111.1|4
1643744010000|2022-02-01 19:33:30|1122.87|1112.07|1122.87|1112.07|1122.87|1112.07|1122.87|1112.07|1
1643744020000|2022-02-01 19:33:40|1122.89|1112.09|1122.9|1112.1|1122.9|1112.1|1122.87|1112.07|3
1643744030000|2022-02-01 19:33:50|1122.87|1112.07|1122.87|1112.07|1122.87|1112.07|1122.87|1112.07|1
1643744060000|2022-02-01 19:34:20|1122.9|1112.1|1122.9|1112.1|1122.9|1112.1|1122.9|1112.1|1
1643744070000|2022-02-01 19:34:30|1123.05|1112.25|1123|1112.2|1123.05|1112.25|1123|1112.2|2
1643744080000|2022-02-01 19:34:40|1122.9|1112.1|1122.9|1112.1|1122.9|1112.1|1122.9|1112.1|1
1643744140000|2022-02-01 19:35:40|1122.87|1112.07|1122.87|1112.07|1122.87|1112.07|1122.87|1112.07|1
1643744150000|2022-02-01 19:35:50|1122.79|1111.99|1120.9|1110.1|1122.79|1111.99|1120.9|1110.1|8
1643744160000|2022-02-01 19:36:00|1120.76|1109.96|1120.8|1110|1120.8|1110|1120.09|1109.29|6
1643744170000|2022-02-01 19:36:10|1120.7|1109.9|1120.7|1109.9|1120.7|1109.9|1120.7|1109.9|1
1643744180000|2022-02-01 19:36:20|1120.62|1109.82|1120.52|1109.72|1120.62|1109.82|1120.1|1109.3|3
1643744190000|2022-02-01 19:36:30|1120.6|1109.8|1120.7|1109.9|1120.7|1109.9|1120.5|1109.7|3
1643744200000|2022-02-01 19:36:40|1120.8|1110|1120.8|1110|1120.8|1110|1120.8|1110|1
1643744220000|2022-02-01 19:37:00|1120.9|1110.1|1121.09|1110.29|1121.4|1110.6|1120.75|1109.95|5
1643744230000|2022-02-01 19:37:10|1121.27|1110.47|1120.9|1110.1|1121.27|1110.47|1120.9|1110.1|3
1643744300000|2022-02-01 19:38:20|1120.8|1110|1120.63|1109.83|1120.8|1110|1120.28|1109.48|4
1643744310000|2022-02-01 19:38:30|1120.8|1110|1120.8|1110|1120.8|1110|1120.8|1110|1
1643744320000|2022-02-01 19:38:40|1120.63|1109.83|1120.13|1109.33|1120.63|1109.83|1120.13|1109.33|2
1643744350000|2022-02-01 19:39:10|1119.91|1109.11|1119.65|1108.85|1119.91|1109.11|1119.15|1108.35|5
1643744360000|2022-02-01 19:39:20|1119.57|1108.77|1119.65|1108.85|1119.65|1108.85|1119.15|1108.35|4
1643744390000|2022-02-01 19:39:50|1119.9|1109.1|1120.8|1110|1120.8|1110|1119.9|1109.1|4
1643744410000|2022-02-01 19:40:10|1120.75|1109.95|1120.25|1109.45|1120.75|1109.95|1120.25|1109.45|3
1643744420000|2022-02-01 19:40:20|1119.89|1109.09|1119.39|1108.59|1119.89|1109.09|1119.39|1108.59|2
1643744430000|2022-02-01 19:40:30|1119.68|1108.88|1119.55|1108.75|1119.68|1108.88|1119.05|1108.25|5
1643744450000|2022-02-01 19:40:50|1119.85|1109.05|1119.59|1108.79|1119.85|1109.05|1119.59|1108.79|2
1643744460000|2022-02-01 19:41:00|1119.09|1108.29|1119.09|1108.29|1119.09|1108.29|1119.09|1108.29|1
1643744470000|2022-02-01 19:41:10|1119.05|1108.25|1119.05|1108.25|1119.05|1108.25|1119.05|1108.25|1
1643744480000|2022-02-01 19:41:20|1119.09|1108.29|1118.7|1107.9|1119.09|1108.29|1118.7|1107.9|3
1643744510000|2022-02-01 19:41:50|1118.63|1107.83|1118.63|1107.83|1118.63|1107.83|1118.63|1107.83|1
1643744520000|2022-02-01 19:42:00|1118.75|1107.95|1118.9|1108.1|1118.9|1108.1|1118.75|1107.95|2
1643744530000|2022-02-01 19:42:10|1119.15|1108.35|1119.55|1108.75|1119.55|1108.75|1119.15|1108.35|4
1643744540000|2022-02-01 19:42:20|1119.8|1109|1119.8|1109|1119.8|1109|1119.8|1109|1
1643744550000|2022-02-01 19:42:30|1119.75|1108.95|1119.75|1108.95|1119.75|1108.95|1119.75|1108.95|1
1643744560000|2022-02-01 19:42:40|1119.25|1108.45|1118.95|1108.15|1119.25|1108.45|1118.95|1108.15|2
1643744570000|2022-02-01 19:42:50|1118.9|1108.1|1118.9|1108.1|1118.9|1108.1|1118.9|1108.1|1
1643744590000|2022-02-01 19:43:10|1118.95|1108.15|1118.95|1108.15|1118.95|1108.15|1118.95|1108.15|1
1643744600000|2022-02-01 19:43:20|1118.9|1108.1|1118.9|1108.1|1118.9|1108.1|1118.9|1108.1|1
1643744610000|2022-02-01 19:43:30|1118.75|1107.95|1118.75|1107.95|1118.75|1107.95|1118.75|1107.95|1
1643744620000|2022-02-01 19:43:40|1118.9|1108.1|1119.12|1108.32|1119.12|1108.32|1118.85|1108.05|4
1643744630000|2022-02-01 19:43:50|1118.9|1108.1|1118.9|1108.1|1119.19|1108.39|1118.9|1108.1|3
1643744650000|2022-02-01 19:44:10|1119.35|1108.55|1119.87|1109.07|1119.87|1109.07|1119.35|1108.55|3
1643744660000|2022-02-01 19:44:20|1119.83|1109.03|1120.15|1109.35|1120.15|1109.35|1119.83|1109.03|3
1643744670000|2022-02-01 19:44:30|1120.08|1109.28|1119.83|1109.03|1120.08|1109.28|1119.83|1109.03|2
1643744680000|2022-02-01 19:44:40|1119.79|1108.99|1119.83|1109.03|1119.87|1109.07|1119.79|1108.99|4
1643744700000|2022-02-01 19:45:00|1120.3|1109.5|1120.3|1109.5|1120.3|1109.5|1120.3|1109.5|1
1643744710000|2022-02-01 19:45:10|1120.35|1109.55|1121.9|1111.1|1121.9|1111.1|1120.2|1109.4|9
1643744720000|2022-02-01 19:45:20|1122.75|1111.95|1122.7|1111.9|1122.75|1111.95|1122.7|1111.9|2
1643744730000|2022-02-01 19:45:30|1122.58|1111.78|1122.15|1111.35|1122.58|1111.78|1122.15|1111.35|2
1643744740000|2022-02-01 19:45:40|1121.9|1111.1|1122.05|1111.25|1122.55|1111.75|1121.9|1111.1|4
1643744750000|2022-02-01 19:45:50|1121.9|1111.1|1121.65|1110.85|1121.9|1111.1|1121.65|1110.85|2
1643744760000|2022-02-01 19:46:00|1121.55|1110.75|1120.95|1110.15|1121.55|1110.75|1120.95|1110.15|2
1643744770000|2022-02-01 19:46:10|1121.2|1110.4|1120.95|1110.15|1121.5|1110.7|1120.95|1110.15|5
1643744780000|2022-02-01 19:46:20|1120.9|1110.1|1120.9|1110.1|1120.9|1110.1|1120.9|1110.1|1
1643744790000|2022-02-01 19:46:30|1121.4|1110.6|1121.59|1110.79|1121.59|1110.79|1120.9|1110.1|11
1643744800000|2022-02-01 19:46:40|1121.49|1110.69|1121.09|1110.29|1121.49|1110.69|1121.09|1110.29|3
1643744810000|2022-02-01 19:46:50|1120.9|1110.1|1120.9|1110.1|1120.9|1110.1|1120.9|1110.1|1
1643744850000|2022-02-01 19:47:30|1120.2|1109.4|1120.2|1109.4|1120.2|1109.4|1120.2|1109.4|1
1643744860000|2022-02-01 19:47:40|1119.9|1109.1|1119.8|1109|1119.9|1109.1|1119.8|1109|2
1643744870000|2022-02-01 19:47:50|1119.85|1109.05|1119.85|1109.05|1119.85|1109.05|1119.85|1109.05|1
1643744890000|2022-02-01 19:48:10|1119.75|1108.95|1119.52|1108.72|1119.75|1108.95|1119.52|1108.72|2
1643744900000|2022-02-01 19:48:20|1119.02|1108.22|1119.23|1108.43|1119.23|1108.43|1119.02|1108.22|2
1643744910000|2022-02-01 19:48:30|1119.5|1108.7|1119.52|1108.72|1119.52|1108.72|1119.42|1108.62|3
1643744920000|2022-02-01 19:48:40|1119.65|1108.85|1119.02|1108.22|1119.65|1108.85|1119.02|1108.22|3
1643744930000|2022-02-01 19:48:50|1118.9|1108.1|1118.9|1108.1|1118.9|1108.1|1118.9|1108.1|1
1643744950000|2022-02-01 19:49:10|1119|1108.2|1119|1108.2|1119|1108.2|1119|1108.2|1
1643744960000|2022-02-01 19:49:20|1119.23|1108.43|1119.04|1108.24|1119.23|1108.43|1119.04|1108.24|2
1643744970000|2022-02-01 19:49:30|1119.02|1108.22|1119.02|1108.22|1119.02|1108.22|1119.02|1108.22|1
1643744980000|2022-02-01 19:49:40|1119.23|1108.43|1119.02|1108.22|1119.23|1108.43|1119.02|1108.22|2
1643745000000|2022-02-01 19:50:00|1118.9|1108.1|1119.01|1108.21|1119.01|1108.21|1118.9|1108.1|3
1643745010000|2022-02-01 19:50:10|1119.35|1108.55|1119.35|1108.55|1119.35|1108.55|1119.35|1108.55|1
1643745020000|2022-02-01 19:50:20|1119.2|1108.4|1119.2|1108.4|1119.2|1108.4|1119.2|1108.4|1
1643745030000|2022-02-01 19:50:30|1119.3|1108.5|1119.02|1108.22|1119.3|1108.5|1119.02|1108.22|4
1643745040000|2022-02-01 19:50:40|1118.9|1108.1|1119|1108.2|1119|1108.2|1118.9|1108.1|2
1643745050000|2022-02-01 19:50:50|1119.02|1108.22|1118.9|1108.1|1119.2|1108.4|1118.9|1108.1|4
1643745070000|2022-02-01 19:51:10|1119|1108.2|1119.02|1108.22|1119.02|1108.22|1119|1108.2|2
1643745080000|2022-02-01 19:51:20|1119.25|1108.45|1119.02|1108.22|1119.25|1108.45|1119.02|1108.22|3
1643745090000|2022-02-01 19:51:30|1119.52|1108.72|1119.02|1108.22|1119.52|1108.72|1119.02|1108.22|3
1643745100000|2022-02-01 19:51:40|1119|1108.2|1119.02|1108.22|1119.02|1108.22|1119|1108.2|5
1643745110000|2022-02-01 19:51:50|1118.9|1108.1|1118.9|1108.1|1118.9|1108.1|1118.9|1108.1|1
1643745130000|2022-02-01 19:52:10|1119.02|1108.22|1118.25|1107.45|1119.02|1108.22|1118.25|1107.45|3
1643745150000|2022-02-01 19:52:30|1118.1|1107.3|1118.9|1108.1|1118.9|1108.1|1118.1|1107.3|3
1643745160000|2022-02-01 19:52:40|1119|1108.2|1118.4|1107.6|1119|1108.2|1118.4|1107.6|3
1643745170000|2022-02-01 19:52:50|1118.15|1107.35|1118.15|1107.35|1118.15|1107.35|1118.15|1107.35|1
1643745210000|2022-02-01 19:53:30|1118.05|1107.25|1118.4|1107.6|1118.4|1107.6|1118.05|1107.25|2
1643745230000|2022-02-01 19:53:50|1118.3|1107.5|1118.3|1107.5|1118.3|1107.5|1118.3|1107.5|1
1643745240000|2022-02-01 19:54:00|1118.4|1107.6|1118.4|1107.6|1118.4|1107.6|1118.4|1107.6|1
1643745280000|2022-02-01 19:54:40|1118.9|1108.1|1118.9|1108.1|1118.9|1108.1|1118.9|1108.1|1
1643745290000|2022-02-01 19:54:50|1118.82|1108.02|1118.9|1108.1|1118.9|1108.1|1118.05|1107.25|8
1643745330000|2022-02-01 19:55:30|1119|1108.2|1118.9|1108.1|1119|1108.2|1118.9|1108.1|2
1643745400000|2022-02-01 19:56:40|1119.02|1108.22|1119.02|1108.22|1119.02|1108.22|1119.02|1108.22|1
1643745420000|2022-02-01 19:57:00|1118.9|1108.1|1118|1107.2|1118.9|1108.1|1118|1107.2|4
1643745430000|2022-02-01 19:57:10|1117.9|1107.1|1117.9|1107.1|1117.9|1107.1|1117.9|1107.1|1
1643745440000|2022-02-01 19:57:20|1118.15|1107.35|1118.25|1107.45|1118.25|1107.45|1118.15|1107.35|2
1643745470000|2022-02-01 19:57:50|1117.9|1107.1|1117.9|1107.1|1117.9|1107.1|1117.9|1107.1|1
1643745500000|2022-02-01 19:58:20|1118.05|1107.25|1118.05|1107.25|1118.05|1107.25|1118.05|1107.25|1
1643745510000|2022-02-01 19:58:30|1118|1107.2|1117.1|1106.3|1118|1107.2|1117.1|1106.3|5
1643745530000|2022-02-01 19:58:50|1117.35|1106.55|1117.9|1107.1|1117.9|1107.1|1117.35|1106.55|4
1643745540000|2022-02-01 19:59:00|1117.05|1106.25|1117.05|1106.25|1117.05|1106.25|1117.05|1106.25|1
1643745550000|2022-02-01 19:59:10|1117|1106.2|1117|1106.2|1117|1106.2|1117|1106.2|1
1643745560000|2022-02-01 19:59:20|1116.65|1105.85|1116.65|1105.85|1116.65|1105.85|1116.65|1105.85|1
1643745570000|2022-02-01 19:59:30|1116.9|1106.1|1111.65|1100.85|1116.9|1106.1|1108.18|1097.38|28
1643745580000|2022-02-01 19:59:40|1111.8|1101|1111.4|1100.6|1111.8|1101|1111.4|1100.6|2
1643745590000|2022-02-01 19:59:50|1110.65|1099.85|1109.9|1099.1|1110.77|1099.97|1109.9|1099.1|5
1643745600000|2022-02-01 20:00:00|1109.7|1098.9|1110.4|1099.6|1110.4|1099.6|1109.7|1098.9|6
1643745610000|2022-02-01 20:00:10|1109.8|1099|1110.75|1099.95|1110.75|1099.95|1109.8|1099|5
1643745620000|2022-02-01 20:00:20|1110.9|1100.1|1110.9|1100.1|1111.15|1100.35|1110.9|1100.1|3
1643745630000|2022-02-01 20:00:30|1111.15|1100.35|1112.07|1101.27|1112.07|1101.27|1111.15|1100.35|5
1643745640000|2022-02-01 20:00:40|1112.6|1101.8|1112.85|1102.05|1113.55|1102.75|1112.6|1101.8|12
1643745650000|2022-02-01 20:00:50|1112.9|1102.1|1112.9|1102.1|1112.9|1102.1|1112.9|1102.1|1
1643745670000|2022-02-01 20:01:10|1112.95|1102.15|1114.4|1103.6|1114.4|1103.6|1112.95|1102.15|7
1643745680000|2022-02-01 20:01:20|1114.75|1103.95|1114.9|1104.1|1114.9|1104.1|1114.75|1103.95|3
1643745690000|2022-02-01 20:01:30|1114.75|1103.95|1114.75|1103.95|1114.75|1103.95|1114.75|1103.95|1
1643745700000|2022-02-01 20:01:40|1114.9|1104.1|1115.4|1104.6|1115.5|1104.7|1114.9|1104.1|4
1643745710000|2022-02-01 20:01:50|1115.15|1104.35|1115.19|1104.39|1115.19|1104.39|1114.8|1104|5
1643745720000|2022-02-01 20:02:00|1114.9|1104.1|1114.69|1103.89|1114.9|1104.1|1114.19|1103.39|6
1643745730000|2022-02-01 20:02:10|1114.85|1104.05|1114.69|1103.89|1114.85|1104.05|1114.57|1103.77|6
1643745740000|2022-02-01 20:02:20|1114.9|1104.1|1114.9|1104.1|1114.9|1104.1|1114.9|1104.1|1
1643745750000|2022-02-01 20:02:30|1114.75|1103.95|1114.8|1104|1114.8|1104|1114.75|1103.95|2
1643745770000|2022-02-01 20:02:50|1115.2|1104.4|1116.7|1105.9|1116.7|1105.9|1115.16|1104.36|4
1643745780000|2022-02-01 20:03:00|1116.8|1106|1116.47|1105.67|1116.8|1106|1116.47|1105.67|2
1643745790000|2022-02-01 20:03:10|1116.05|1105.25|1115.96|1105.16|1116.05|1105.25|1115.96|1105.16|2
1643745800000|2022-02-01 20:03:20|1115.9|1105.1|1115.75|1104.95|1115.9|1105.1|1115.74|1104.94|3
1643745820000|2022-02-01 20:03:40|1115.25|1104.45|1115.4|1104.6|1115.65|1104.85|1115.25|1104.45|4
1643745840000|2022-02-01 20:04:00|1115.65|1104.85|1115.8|1105|1115.8|1105|1115.64|1104.84|3
1643745850000|2022-02-01 20:04:10|1115.4|1104.6|1115.4|1104.6|1115.4|1104.6|1115.4|1104.6|1
1643745860000|2022-02-01 20:04:20|1115.65|1104.85|1115.65|1104.85|1115.9|1105.1|1115.65|1104.85|3
1643745870000|2022-02-01 20:04:30|1115.9|1105.1|1115.4|1104.6|1115.9|1105.1|1115.4|1104.6|3
1643745890000|2022-02-01 20:04:50|1115.65|1104.85|1115.4|1104.6|1115.9|1105.1|1115.4|1104.6|4
1643745910000|2022-02-01 20:05:10|1115.65|1104.85|1115.9|1105.1|1115.9|1105.1|1115.65|1104.85|3
1643745930000|2022-02-01 20:05:30|1116.09|1105.29|1116.55|1105.75|1116.55|1105.75|1116.09|1105.29|5
1643745940000|2022-02-01 20:05:40|1116.66|1105.86|1116.66|1105.86|1116.85|1106.05|1116.66|1105.86|4
1643745960000|2022-02-01 20:06:00|1116.68|1105.88|1116.66|1105.86|1116.68|1105.88|1116.57|1105.77|8
1643745980000|2022-02-01 20:06:20|1116.67|1105.87|1116.9|1106.1|1116.93|1106.13|1116.67|1105.87|4
1643746000000|2022-02-01 20:06:40|1116.8|1106|1116.8|1106|1116.8|1106|1116.8|1106|1
1643746010000|2022-02-01 20:06:50|1116.9|1106.1|1116.9|1106.1|1116.9|1106.1|1116.9|1106.1|1
1643746020000|2022-02-01 20:07:00|1116.8|1106|1115.4|1104.6|1116.8|1106|1115.4|1104.6|4
1643746030000|2022-02-01 20:07:10|1114.9|1104.1|1114.9|1104.1|1115.55|1104.75|1114.9|1104.1|6
1643746040000|2022-02-01 20:07:20|1114.85|1104.05|1114.85|1104.05|1114.85|1104.05|1114.85|1104.05|1
1643746050000|2022-02-01 20:07:30|1115.1|1104.3|1116.15|1105.35|1116.15|1105.35|1115.1|1104.3|9
1643746060000|2022-02-01 20:07:40|1115.9|1105.1|1115.9|1105.1|1115.9|1105.1|1115.9|1105.1|1
1643746070000|2022-02-01 20:07:50|1115.82|1105.02|1115.53|1104.73|1115.82|1105.02|1115.53|1104.73|4
1643746080000|2022-02-01 20:08:00|1115.17|1104.37|1115.7|1104.9|1115.7|1104.9|1115.17|1104.37|5
1643746090000|2022-02-01 20:08:10|1115.8|1105|1115.8|1105|1115.8|1105|1115.8|1105|1
1643746110000|2022-02-01 20:08:30|1115.9|1105.1|1115.9|1105.1|1115.9|1105.1|1115.9|1105.1|1
1643746120000|2022-02-01 20:08:40|1115.95|1105.15|1115.9|1105.1|1115.95|1105.15|1115.9|1105.1|2
1643746130000|2022-02-01 20:08:50|1116.25|1105.45|1116.25|1105.45|1116.25|1105.45|1116.25|1105.45|1
1643746140000|2022-02-01 20:09:00|1116|1105.2|1117.4|1106.6|1117.4|1106.6|1116|1105.2|5
1643746150000|2022-02-01 20:09:10|1117.85|1107.05|1117.8|1107|1117.85|1107.05|1117.8|1107|2
1643746160000|2022-02-01 20:09:20|1117.85|1107.05|1117.85|1107.05|1117.85|1107.05|1117.85|1107.05|1
1643746170000|2022-02-01 20:09:30|1117.75|1106.95|1117.67|1106.87|1117.85|1107.05|1117.67|1106.87|3
1643746180000|2022-02-01 20:09:40|1117.3|1106.5|1117.3|1106.5|1117.3|1106.5|1117.3|1106.5|1
1643746190000|2022-02-01 20:09:50|1117.42|1106.62|1117.59|1106.79|1117.67|1106.87|1117.42|1106.62|6
1643746200000|2022-02-01 20:10:00|1117.57|1106.77|1117.14|1106.34|1117.67|1106.87|1117.14|1106.34|4
1643746210000|2022-02-01 20:10:10|1117.39|1106.59|1117.39|1106.59|1117.42|1106.62|1117.39|1106.59|3
1643746220000|2022-02-01 20:10:20|1117.17|1106.37|1117.17|1106.37|1117.17|1106.37|1117.17|1106.37|1
1643746230000|2022-02-01 20:10:30|1116.9|1106.1|1116.9|1106.1|1116.9|1106.1|1116.9|1106.1|1
1643746240000|2022-02-01 20:10:40|1117.09|1106.29|1117.67|1106.87|1117.67|1106.87|1117.09|1106.29|3
1643746250000|2022-02-01 20:10:50|1117.48|1106.68|1117.59|1106.79|1117.59|1106.79|1117.48|1106.68|3
1643746260000|2022-02-01 20:11:00|1117.62|1106.82|1117.9|1107.1|1117.9|1107.1|1117.59|1106.79|4
1643746280000|2022-02-01 20:11:20|1117.65|1106.85|1117.55|1106.75|1117.9|1107.1|1117.55|1106.75|3
1643746290000|2022-02-01 20:11:30|1117.82|1107.02|1117.82|1107.02|1117.82|1107.02|1117.82|1107.02|1
1643746300000|2022-02-01 20:11:40|1117.6|1106.8|1117.9|1107.1|1117.9|1107.1|1117.6|1106.8|2
1643746360000|2022-02-01 20:12:40|1118|1107.2|1118.24|1107.44|1118.24|1107.44|1118|1107.2|2
1643746370000|2022-02-01 20:12:50|1118.1|1107.3|1118.74|1107.94|1118.74|1107.94|1118.1|1107.3|3
1643746380000|2022-02-01 20:13:00|1118.66|1107.86|1118.24|1107.44|1118.66|1107.86|1118.24|1107.44|2
1643746390000|2022-02-01 20:13:10|1118.74|1107.94|1118.24|1107.44|1118.74|1107.94|1118.24|1107.44|3
1643746400000|2022-02-01 20:13:20|1118|1107.2|1118.28|1107.48|1118.28|1107.48|1118|1107.2|2
1643746410000|2022-02-01 20:13:30|1118.82|1108.02|1118.85|1108.05|1118.85|1108.05|1118.82|1108.02|2
1643746430000|2022-02-01 20:13:50|1118.9|1108.1|1118.9|1108.1|1118.9|1108.1|1118.9|1108.1|1
1643746450000|2022-02-01 20:14:10|1118.85|1108.05|1119.9|1109.1|1119.9|1109.1|1118.85|1108.05|5
1643746460000|2022-02-01 20:14:20|1119.95|1109.15|1119.9|1109.1|1119.95|1109.15|1119.9|1109.1|2
1643746470000|2022-02-01 20:14:30|1120|1109.2|1120|1109.2|1120|1109.2|1120|1109.2|1
1643746480000|2022-02-01 20:14:40|1120.25|1109.45|1120.9|1110.1|1120.9|1110.1|1120.25|1109.45|10
1643746490000|2022-02-01 20:14:50|1120.8|1110|1120.4|1109.6|1120.9|1110.1|1120.4|1109.6|7
1643746530000|2022-02-01 20:15:30|1120.63|1109.83|1120.9|1110.1|1120.9|1110.1|1120.63|1109.83|3
1643746540000|2022-02-01 20:15:40|1121.01|1110.21|1121.05|1110.25|1121.68|1110.88|1121.01|1110.21|6
1643746550000|2022-02-01 20:15:50|1121.19|1110.39|1121.68|1110.88|1121.68|1110.88|1121.19|1110.39|2
1643746560000|2022-02-01 20:16:00|1121.54|1110.74|1121.2|1110.4|1121.54|1110.74|1121.2|1110.4|4
1643746580000|2022-02-01 20:16:20|1121.31|1110.51|1121.54|1110.74|1121.68|1110.88|1121.31|1110.51|10
1643746590000|2022-02-01 20:16:30|1121.05|1110.25|1121.4|1110.6|1121.68|1110.88|1121.05|1110.25|7
1643746600000|2022-02-01 20:16:40|1120.9|1110.1|1120.9|1110.1|1120.9|1110.1|1120.9|1110.1|1
1643746610000|2022-02-01 20:16:50|1120.15|1109.35|1119.9|1109.1|1120.15|1109.35|1119.9|1109.1|2
1643746620000|2022-02-01 20:17:00|1119.85|1109.05|1120.09|1109.29|1120.09|1109.29|1119.85|1109.05|3
1643746630000|2022-02-01 20:17:10|1120.4|1109.6|1120.85|1110.05|1120.85|1110.05|1120.4|1109.6|3
1643746640000|2022-02-01 20:17:20|1120.75|1109.95|1120.54|1109.74|1120.8|1110|1120.54|1109.74|5
1643746650000|2022-02-01 20:17:30|1120.04|1109.24|1120.54|1109.74|1120.54|1109.74|1119.9|1109.1|4
1643746660000|2022-02-01 20:17:40|1120.55|1109.75|1120.55|1109.75|1120.55|1109.75|1120.55|1109.75|1
1643746670000|2022-02-01 20:17:50|1120.85|1110.05|1120.05|1109.25|1120.85|1110.05|1120.05|1109.25|4
1643746680000|2022-02-01 20:18:00|1120.45|1109.65|1119.95|1109.15|1120.45|1109.65|1119.95|1109.15|5
1643746690000|2022-02-01 20:18:10|1119.9|1109.1|1119.9|1109.1|1119.9|1109.1|1119.9|1109.1|1
1643746700000|2022-02-01 20:18:20|1120.12|1109.32|1120|1109.2|1120.55|1109.75|1119.9|1109.1|6
1643746710000|2022-02-01 20:18:30|1119.95|1109.15|1119.57|1108.77|1119.95|1109.15|1119.57|1108.77|3
1643746720000|2022-02-01 20:18:40|1119.4|1108.6|1118.6|1107.8|1119.4|1108.6|1118.6|1107.8|2
1643746740000|2022-02-01 20:19:00|1118.85|1108.05|1118.85|1108.05|1118.85|1108.05|1118.85|1108.05|1
1643746750000|2022-02-01 20:19:10|1118.9|1108.1|1118.9|1108.1|1118.9|1108.1|1118.9|1108.1|1
1643746760000|2022-02-01 20:19:20|1119.4|1108.6|1119.59|1108.79|1119.59|1108.79|1119.4|1108.6|2
1643746770000|2022-02-01 20:19:30|1119.8|1109|1119.59|1108.79|1119.8|1109|1119.59|1108.79|2
1643746800000|2022-02-01 20:20:00|1119.57|1108.77|1119.62|1108.82|1119.62|1108.82|1119.57|1108.77|2
1643746810000|2022-02-01 20:20:10|1119.9|1109.1|1120.6|1109.8|1120.6|1109.8|1119.9|1109.1|3
1643746820000|2022-02-01 20:20:20|1120.8|1110|1120.54|1109.74|1120.8|1110|1120.54|1109.74|2
1643746830000|2022-02-01 20:20:30|1120.04|1109.24|1119.9|1109.1|1120.04|1109.24|1119.9|1109.1|2
1643746840000|2022-02-01 20:20:40|1119.6|1108.8|1119.09|1108.29|1119.6|1108.8|1119.09|1108.29|6
1643746850000|2022-02-01 20:20:50|1119.41|1108.61|1119.59|1108.79|1119.59|1108.79|1119.41|1108.61|4
1643746860000|2022-02-01 20:21:00|1119.9|1109.1|1119.9|1109.1|1119.9|1109.1|1119.9|1109.1|1
1643746870000|2022-02-01 20:21:10|1119.93|1109.13|1119.93|1109.13|1119.93|1109.13|1119.93|1109.13|1
1643746890000|2022-02-01 20:21:30|1120.43|1109.63|1120.74|1109.94|1120.74|1109.94|1120.43|1109.63|2
1643746900000|2022-02-01 20:21:40|1120.22|1109.42|1120.2|1109.4|1120.22|1109.42|1120.2|1109.4|2
1643746910000|2022-02-01 20:21:50|1120|1109.2|1120.74|1109.94|1120.74|1109.94|1120|1109.2|4
1643746920000|2022-02-01 20:22:00|1120.49|1109.69|1120.8|1110|1120.8|1110|1120.16|1109.36|5
1643746930000|2022-02-01 20:22:10|1120.9|1110.1|1120.9|1110.1|1120.9|1110.1|1120.9|1110.1|1
1643746940000|2022-02-01 20:22:20|1121.17|1110.37|1121.53|1110.73|1121.53|1110.73|1121.17|1110.37|3
1643746950000|2022-02-01 20:22:30|1121.63|1110.83|1121.15|1110.35|1121.65|1110.85|1121.15|1110.35|3
1643746960000|2022-02-01 20:22:40|1120.9|1110.1|1120.9|1110.1|1120.9|1110.1|1120.9|1110.1|1
1643747000000|2022-02-01 20:23:20|1121|1110.2|1121|1110.2|1121|1110.2|1121|1110.2|1
1643747040000|2022-02-01 20:24:00|1120.9|1110.1|1120.9|1110.1|1120.9|1110.1|1120.9|1110.1|1
1643747080000|2022-02-01 20:24:40|1121|1110.2|1121.5|1110.7|1121.5|1110.7|1121|1110.2|2
1643747130000|2022-02-01 20:25:30|1121.25|1110.45|1121.25|1110.45|1121.25|1110.45|1121.25|1110.45|1
1643747140000|2022-02-01 20:25:40|1121|1110.2|1120.9|1110.1|1121|1110.2|1120.9|1110.1|2
1643747150000|2022-02-01 20:25:50|1120.1|1109.3|1120.19|1109.39|1120.47|1109.67|1119.9|1109.1|9
1643747160000|2022-02-01 20:26:00|1119.9|1109.1|1119.9|1109.1|1119.9|1109.1|1119.9|1109.1|1
1643747170000|2022-02-01 20:26:10|1120.19|1109.39|1120.5|1109.7|1120.5|1109.7|1120.19|1109.39|3
1643747180000|2022-02-01 20:26:20|1120.9|1110.1|1121.4|1110.6|1121.4|1110.6|1120.9|1110.1|2
1643747190000|2022-02-01 20:26:30|1121.2|1110.4|1121.2|1110.4|1121.2|1110.4|1121.2|1110.4|1
1643747200000|2022-02-01 20:26:40|1121.08|1110.28|1121.08|1110.28|1121.17|1110.37|1121.08|1110.28|3
1643747210000|2022-02-01 20:26:50|1121.35|1110.55|1121.35|1110.55|1121.35|1110.55|1121.35|1110.55|1
1643747220000|2022-02-01 20:27:00|1121.08|1110.28|1121.07|1110.27|1121.08|1110.28|1121.07|1110.27|2
1643747240000|2022-02-01 20:27:20|1121.08|1110.28|1121.08|1110.28|1121.08|1110.28|1121.08|1110.28|1
1643747250000|2022-02-01 20:27:30|1121.05|1110.25|1121.08|1110.28|1121.08|1110.28|1121|1110.2|3
1643747260000|2022-02-01 20:27:40|1120.9|1110.1|1120.9|1110.1|1120.9|1110.1|1120.9|1110.1|1
1643747300000|2022-02-01 20:28:20|1121|1110.2|1121.05|1110.25|1121.3|1110.5|1120.9|1110.1|7
1643747310000|2022-02-01 20:28:30|1121.35|1110.55|1120.9|1110.1|1121.35|1110.55|1120.9|1110.1|4
1643747320000|2022-02-01 20:28:40|1121.35|1110.55|1121.35|1110.55|1121.35|1110.55|1121.35|1110.55|1
1643747340000|2022-02-01 20:29:00|1121.4|1110.6|1121.4|1110.6|1121.4|1110.6|1121.4|1110.6|1
1643747350000|2022-02-01 20:29:10|1121.24|1110.44|1121.2|1110.4|1121.24|1110.44|1121|1110.2|5
1643747370000|2022-02-01 20:29:30|1121.4|1110.6|1122.15|1111.35|1122.15|1111.35|1121.4|1110.6|3
1643747380000|2022-02-01 20:29:40|1122.75|1111.95|1122.25|1111.45|1122.75|1111.95|1122.25|1111.45|6
1643747400000|2022-02-01 20:30:00|1121.9|1111.1|1122.65|1111.85|1122.65|1111.85|1121.9|1111.1|4
1643747420000|2022-02-01 20:30:20|1122.9|1112.1|1121.9|1111.1|1122.9|1112.1|1121.9|1111.1|4
1643747430000|2022-02-01 20:30:30|1122.19|1111.39|1122.4|1111.6|1122.4|1111.6|1121.9|1111.1|4
1643747440000|2022-02-01 20:30:40|1122.85|1112.05|1122.85|1112.05|1122.85|1112.05|1122.85|1112.05|1
1643747450000|2022-02-01 20:30:50|1122.9|1112.1|1122.9|1112.1|1122.9|1112.1|1122.9|1112.1|1
1643747460000|2022-02-01 20:31:00|1123.15|1112.35|1123.9|1113.1|1123.9|1113.1|1122.9|1112.1|7
1643747470000|2022-02-01 20:31:10|1123.31|1112.51|1123.5|1112.7|1123.5|1112.7|1123|1112.2|4
1643747480000|2022-02-01 20:31:20|1123.85|1113.05|1123.85|1113.05|1123.85|1113.05|1123.85|1113.05|1
1643747490000|2022-02-01 20:31:30|1123.56|1112.76|1123.37|1112.57|1123.56|1112.76|1123|1112.2|5
1643747500000|2022-02-01 20:31:40|1123.56|1112.76|1123.85|1113.05|1123.85|1113.05|1123.56|1112.76|2
1643747510000|2022-02-01 20:31:50|1123.7|1112.9|1123.06|1112.26|1123.7|1112.9|1123.06|1112.26|4
1643747520000|2022-02-01 20:32:00|1123.37|1112.57|1123.56|1112.76|1123.56|1112.76|1123.37|1112.57|3
1643747530000|2022-02-01 20:32:10|1123.8|1113|1123.9|1113.1|1123.9|1113.1|1123.8|1113|2
1643747540000|2022-02-01 20:32:20|1124.1|1113.3|1124.25|1113.45|1124.25|1113.45|1124.1|1113.3|2
1643747550000|2022-02-01 20:32:30|1124.05|1113.25|1124.05|1113.25|1124.05|1113.25|1124.05|1113.25|1
1643747560000|2022-02-01 20:32:40|1124.37|1113.57|1124.37|1113.57|1124.37|1113.57|1124.37|1113.57|1
1643747570000|2022-02-01 20:32:50|1124.15|1113.35|1124.58|1113.78|1124.62|1113.82|1124.1|1113.3|5
1643747580000|2022-02-01 20:33:00|1124.74|1113.94|1124.62|1113.82|1124.74|1113.94|1124|1113.2|5
1643747590000|2022-02-01 20:33:10|1124.12|1113.32|1124.37|1113.57|1124.87|1114.07|1124.12|1113.32|5
1643747600000|2022-02-01 20:33:20|1124.05|1113.25|1124.05|1113.25|1124.05|1113.25|1124.05|1113.25|1
1643747620000|2022-02-01 20:33:40|1124.58|1113.78|1124|1113.2|1124.87|1114.07|1124|1113.2|9
1643747630000|2022-02-01 20:33:50|1123.9|1113.1|1123.9|1113.1|1123.9|1113.1|1123.9|1113.1|1
1643747640000|2022-02-01 20:34:00|1124.62|1113.82|1124.62|1113.82|1124.62|1113.82|1124.62|1113.82|1
1643747650000|2022-02-01 20:34:10|1124.4|1113.6|1123.9|1113.1|1124.4|1113.6|1123.9|1113.1|2
1643747690000|2022-02-01 20:34:50|1124.37|1113.57|1124|1113.2|1124.37|1113.57|1124|1113.2|2
1643747700000|2022-02-01 20:35:00|1124.37|1113.57|1124.37|1113.57|1124.37|1113.57|1124.37|1113.57|1
1643747710000|2022-02-01 20:35:10|1123.9|1113.1|1123.9|1113.1|1123.9|1113.1|1123.9|1113.1|1
1643747720000|2022-02-01 20:35:20|1124.37|1113.57|1124|1113.2|1124.37|1113.57|1124|1113.2|2
1643747730000|2022-02-01 20:35:30|1124.37|1113.57|1124.4|1113.6|1124.4|1113.6|1124.37|1113.57|2
1643747750000|2022-02-01 20:35:50|1124|1113.2|1124|1113.2|1124|1113.2|1124|1113.2|1
1643747760000|2022-02-01 20:36:00|1123.9|1113.1|1123.9|1113.1|1123.9|1113.1|1123.9|1113.1|1
1643747770000|2022-02-01 20:36:10|1124.05|1113.25|1124.05|1113.25|1124.05|1113.25|1124.05|1113.25|1
1643747790000|2022-02-01 20:36:30|1124.4|1113.6|1124.4|1113.6|1124.4|1113.6|1124.4|1113.6|1
1643747800000|2022-02-01 20:36:40|1124.9|1114.1|1124.95|1114.15|1125.02|1114.22|1124.9|1114.1|3
1643747810000|2022-02-01 20:36:50|1125.02|1114.22|1125.02|1114.22|1125.1|1114.3|1125.02|1114.22|4
1643747820000|2022-02-01 20:37:00|1125.27|1114.47|1125.02|1114.22|1125.27|1114.47|1125.02|1114.22|4
1643747830000|2022-02-01 20:37:10|1125.23|1114.43|1124.9|1114.1|1125.23|1114.43|1124.9|1114.1|3
1643747860000|2022-02-01 20:37:40|1124.78|1113.98|1124.9|1114.1|1124.9|1114.1|1124.78|1113.98|2
1643747890000|2022-02-01 20:38:10|1124.75|1113.95|1124.25|1113.45|1124.75|1113.95|1124.25|1113.45|2
1643747910000|2022-02-01 20:38:30|1123.9|1113.1|1122.99|1112.19|1123.9|1113.1|1122.99|1112.19|6
1643747920000|2022-02-01 20:38:40|1123.39|1112.59|1123|1112.2|1123.66|1112.86|1123|1112.2|4
1643747930000|2022-02-01 20:38:50|1122.99|1112.19|1122.65|1111.85|1123.25|1112.45|1122.65|1111.85|8
1643747940000|2022-02-01 20:39:00|1122.81|1112.01|1123.65|1112.85|1123.65|1112.85|1122.81|1112.01|4
1643747950000|2022-02-01 20:39:10|1123.4|1112.6|1122.9|1112.1|1123.4|1112.6|1122.9|1112.1|3
1643747960000|2022-02-01 20:39:20|1122.67|1111.87|1121.84|1111.04|1122.67|1111.87|1121.34|1110.54|8
1643747970000|2022-02-01 20:39:30|1121.59|1110.79|1122.12|1111.32|1122.12|1111.32|1121.45|1110.65|5
1643747980000|2022-02-01 20:39:40|1122.55|1111.75|1122.55|1111.75|1122.55|1111.75|1122.15|1111.35|3
1643747990000|2022-02-01 20:39:50|1122.65|1111.85|1122.55|1111.75|1122.65|1111.85|1122.55|1111.75|2
1643748000000|2022-02-01 20:40:00|1122.65|1111.85|1122.65|1111.85|1122.65|1111.85|1122.65|1111.85|1
1643748010000|2022-02-01 20:40:10|1122.85|1112.05|1122.85|1112.05|1122.85|1112.05|1122.85|1112.05|1
1643748030000|2022-02-01 20:40:30|1122.75|1111.95|1122.75|1111.95|1122.75|1111.95|1122.75|1111.95|1
1643748040000|2022-02-01 20:40:40|1122.9|1112.1|1123.05|1112.25|1123.05|1112.25|1122.9|1112.1|2
1643748050000|2022-02-01 20:40:50|1123.32|1112.52|1122.9|1112.1|1123.32|1112.52|1122.9|1112.1|2
1643748060000|2022-02-01 20:41:00|1122.75|1111.95|1123.05|1112.25|1123.05|1112.25|1122.75|1111.95|4
1643748070000|2022-02-01 20:41:10|1123.4|1112.6|1123.6|1112.8|1123.6|1112.8|1123.4|1112.6|2
1643748080000|2022-02-01 20:41:20|1123.55|1112.75|1124.12|1113.32|1124.12|1113.32|1123.55|1112.75|6
1643748090000|2022-02-01 20:41:30|1124.31|1113.51|1123.9|1113.1|1124.31|1113.51|1123.9|1113.1|3
1643748100000|2022-02-01 20:41:40|1123.78|1112.98|1123.78|1112.98|1123.78|1112.98|1123.78|1112.98|1
1643748120000|2022-02-01 20:42:00|1123.97|1113.17|1124.4|1113.6|1124.4|1113.6|1123.97|1113.17|4
1643748140000|2022-02-01 20:42:20|1124.8|1114|1124.8|1114|1124.8|1114|1124.8|1114|1
1643748150000|2022-02-01 20:42:30|1124.6|1113.8|1124.6|1113.8|1124.6|1113.8|1124.6|1113.8|1
1643748160000|2022-02-01 20:42:40|1124.75|1113.95|1124.81|1114.01|1124.81|1114.01|1123.97|1113.17|5
1643748190000|2022-02-01 20:43:10|1124.93|1114.13|1125.75|1114.95|1125.75|1114.95|1124.93|1114.13|3
1643748200000|2022-02-01 20:43:20|1125.8|1115|1125.9|1115.1|1125.9|1115.1|1125.8|1115|2
1643748260000|2022-02-01 20:44:20|1125.8|1115|1125.9|1115.1|1125.9|1115.1|1125.4|1114.6|5
1643748300000|2022-02-01 20:45:00|1125.8|1115|1125.9|1115.1|1125.9|1115.1|1125.4|1114.6|4
1643748310000|2022-02-01 20:45:10|1126.05|1115.25|1126.53|1115.73|1126.53|1115.73|1126.05|1115.25|2
1643748320000|2022-02-01 20:45:20|1126.59|1115.79|1126.69|1115.89|1126.69|1115.89|1126.59|1115.79|2
1643748330000|2022-02-01 20:45:30|1126.64|1115.84|1126.64|1115.84|1126.64|1115.84|1126.64|1115.84|1
1643748360000|2022-02-01 20:46:00|1126.53|1115.73|1126.19|1115.39|1126.53|1115.73|1126.19|1115.39|2
1643748370000|2022-02-01 20:46:10|1125.9|1115.1|1126.19|1115.39|1126.19|1115.39|1125.9|1115.1|3
1643748380000|2022-02-01 20:46:20|1126.07|1115.27|1125.95|1115.15|1126.19|1115.39|1125.95|1115.15|3
1643748390000|2022-02-01 20:46:30|1125.9|1115.1|1125.9|1115.1|1125.9|1115.1|1125.9|1115.1|1
1643748420000|2022-02-01 20:47:00|1125.4|1114.6|1124.9|1114.1|1125.4|1114.6|1124.9|1114.1|2
1643748440000|2022-02-01 20:47:20|1124.75|1113.95|1124.75|1113.95|1124.75|1113.95|1124.75|1113.95|1
1643748450000|2022-02-01 20:47:30|1124.85|1114.05|1124.85|1114.05|1124.85|1114.05|1124.85|1114.05|1
1643748460000|2022-02-01 20:47:40|1124.9|1114.1|1125.5|1114.7|1125.5|1114.7|1124.9|1114.1|3
1643748470000|2022-02-01 20:47:50|1125.19|1114.39|1124.94|1114.14|1125.19|1114.39|1124.94|1114.14|2
1643748480000|2022-02-01 20:48:00|1124.9|1114.1|1124.9|1114.1|1124.9|1114.1|1124.9|1114.1|1
1643748500000|2022-02-01 20:48:20|1124.82|1114.02|1124.2|1113.4|1124.82|1114.02|1124.2|1113.4|3
1643748510000|2022-02-01 20:48:30|1124.42|1113.62|1124.9|1114.1|1124.9|1114.1|1124.42|1113.62|2
1643748520000|2022-02-01 20:48:40|1124.8|1114|1124.9|1114.1|1124.9|1114.1|1124.15|1113.35|7
1643748590000|2022-02-01 20:49:50|1124.94|1114.14|1125.75|1114.95|1125.75|1114.95|1124.94|1114.14|6
1643748600000|2022-02-01 20:50:00|1125.85|1115.05|1125.85|1115.05|1125.85|1115.05|1125.85|1115.05|1
1643748610000|2022-02-01 20:50:10|1125.9|1115.1|1126.12|1115.32|1126.35|1115.55|1125.9|1115.1|5
1643748620000|2022-02-01 20:50:20|1126.07|1115.27|1125.61|1114.81|1126.07|1115.27|1125.11|1114.31|7
1643748630000|2022-02-01 20:50:30|1125.36|1114.56|1125.46|1114.66|1125.46|1114.66|1124.96|1114.16|4
1643748650000|2022-02-01 20:50:50|1125.8|1115|1125.9|1115.1|1125.9|1115.1|1125.8|1115|2
1643748660000|2022-02-01 20:51:00|1125.8|1115|1125.9|1115.1|1125.9|1115.1|1125.8|1115|2
1643748700000|2022-02-01 20:51:40|1125.15|1114.35|1125.15|1114.35|1125.15|1114.35|1125.15|1114.35|1
1643748720000|2022-02-01 20:52:00|1125.4|1114.6|1125.9|1115.1|1125.9|1115.1|1125.4|1114.6|5
1643748730000|2022-02-01 20:52:10|1125.69|1114.89|1125.4|1114.6|1125.69|1114.89|1125.4|1114.6|2
1643748740000|2022-02-01 20:52:20|1124.78|1113.98|1124.78|1113.98|1124.78|1113.98|1124.78|1113.98|1
1643748750000|2022-02-01 20:52:30|1124.74|1113.94|1124.53|1113.73|1124.74|1113.94|1124.29|1113.49|8
1643748760000|2022-02-01 20:52:40|1124.74|1113.94|1124.8|1114|1124.8|1114|1124.74|1113.94|2
1643748780000|2022-02-01 20:53:00|1124.9|1114.1|1125.6|1114.8|1125.6|1114.8|1124.9|1114.1|3
1643748800000|2022-02-01 20:53:20|1125.7|1114.9|1125.7|1114.9|1125.7|1114.9|1125.7|1114.9|1
1643748820000|2022-02-01 20:53:40|1125.75|1114.95|1125.9|1115.1|1125.9|1115.1|1125.75|1114.95|2
1643748880000|2022-02-01 20:54:40|1126.2|1115.4|1126.9|1116.1|1126.9|1116.1|1126.2|1115.4|2
1643748890000|2022-02-01 20:54:50|1126.97|1116.17|1126.9|1116.1|1126.97|1116.17|1126.9|1116.1|3
1643748900000|2022-02-01 20:55:00|1126.61|1115.81|1126.4|1115.6|1126.61|1115.81|1126.11|1115.31|3
1643748970000|2022-02-01 20:56:10|1125.56|1114.76|1125.54|1114.74|1125.56|1114.76|1124.95|1114.15|7
1643748980000|2022-02-01 20:56:20|1125.85|1115.05|1125.85|1115.05|1125.85|1115.05|1125.85|1115.05|1
1643749000000|2022-02-01 20:56:40|1125.8|1115|1125.8|1115|1125.8|1115|1125.8|1115|1
1643749010000|2022-02-01 20:56:50|1125.9|1115.1|1125.9|1115.1|1125.9|1115.1|1125.9|1115.1|1
1643749020000|2022-02-01 20:57:00|1126.05|1115.25|1125.95|1115.15|1126.05|1115.25|1125.95|1115.15|2
1643749040000|2022-02-01 20:57:20|1125.9|1115.1|1125.9|1115.1|1125.9|1115.1|1125.9|1115.1|1
1643749050000|2022-02-01 20:57:30|1125.8|1115|1125.8|1115|1125.8|1115|1125.8|1115|1
1643749060000|2022-02-01 20:57:40|1125.75|1114.95|1125.75|1114.95|1125.75|1114.95|1125.75|1114.95|1
1643749080000|2022-02-01 20:58:00|1125.67|1114.87|1125.67|1114.87|1125.67|1114.87|1125.67|1114.87|1
1643749090000|2022-02-01 20:58:10|1125.17|1114.37|1125.17|1114.37|1125.17|1114.37|1125.17|1114.37|1
1643749100000|2022-02-01 20:58:20|1124.9|1114.1|1124.9|1114.1|1124.9|1114.1|1124.9|1114.1|1
1643749110000|2022-02-01 20:58:30|1124.4|1113.6|1124.4|1113.6|1124.4|1113.6|1124.4|1113.6|1
1643749140000|2022-02-01 20:59:00|1123.85|1113.05|1123.85|1113.05|1123.85|1113.05|1123.85|1113.05|1
1643749160000|2022-02-01 20:59:20|1123.65|1112.85|1122.9|1112.1|1123.65|1112.85|1122.9|1112.1|3
1643749170000|2022-02-01 20:59:30|1122.5|1111.7|1121.9|1111.1|1122.5|1111.7|1121.9|1111.1|3
1643749180000|2022-02-01 20:59:40|1122.19|1111.39|1121.9|1111.1|1122.19|1111.39|1121.9|1111.1|2
1643749190000|2022-02-01 20:59:50|1121.86|1111.06|1120.4|1109.6|1121.86|1111.06|1120.4|1109.6|7
1643749200000|2022-02-01 21:00:00|1120.8|1110|1121.39|1110.59|1121.55|1110.75|1120.8|1110|5
1643749210000|2022-02-01 21:00:10|1121.3|1110.5|1121.9|1111.1|1121.9|1111.1|1121.3|1110.5|4
1643749220000|2022-02-01 21:00:20|1121.65|1110.85|1122.7|1111.9|1122.7|1111.9|1121.65|1110.85|7
1643749230000|2022-02-01 21:00:30|1122.9|1112.1|1122.9|1112.1|1122.9|1112.1|1122.9|1112.1|1
1643749240000|2022-02-01 21:00:40|1123.15|1112.35|1123.4|1112.6|1123.4|1112.6|1123.15|1112.35|2
1643749250000|2022-02-01 21:00:50|1123.85|1113.05|1123.85|1113.05|1123.85|1113.05|1123.85|1113.05|1
1643749260000|2022-02-01 21:01:00|1123.8|1113|1124.55|1113.75|1124.55|1113.75|1123.8|1113|5
1643749270000|2022-02-01 21:01:10|1124.4|1113.6|1124.3|1113.5|1124.49|1113.69|1123.9|1113.1|5
1643749280000|2022-02-01 21:01:20|1124.75|1113.95|1123.9|1113.1|1124.75|1113.95|1123.9|1113.1|2
1643749290000|2022-02-01 21:01:30|1124.09|1113.29|1124.09|1113.29|1124.09|1113.29|1124.09|1113.29|1
1643749300000|2022-02-01 21:01:40|1124.65|1113.85|1124.55|1113.75|1124.65|1113.85|1124.55|1113.75|2
1643749310000|2022-02-01 21:01:50|1124.37|1113.57|1123.97|1113.17|1124.37|1113.57|1123.97|1113.17|3
1643749320000|2022-02-01 21:02:00|1124.37|1113.57|1124.9|1114.1|1124.9|1114.1|1124.37|1113.57|5
1643749330000|2022-02-01 21:02:10|1124.83|1114.03|1124.27|1113.47|1124.83|1114.03|1124.27|1113.47|2
1643749350000|2022-02-01 21:02:30|1124.05|1113.25|1124.05|1113.25|1124.05|1113.25|1124.05|1113.25|1
1643749390000|2022-02-01 21:03:10|1123.9|1113.1|1123.9|1113.1|1123.9|1113.1|1123.9|1113.1|1
1643749440000|2022-02-01 21:04:00|1123.91|1113.11|1124.55|1113.75|1124.55|1113.75|1123.91|1113.11|4
1643749450000|2022-02-01 21:04:10|1124.45|1113.65|1124.6|1113.8|1124.6|1113.8|1124.45|1113.65|2
1643749460000|2022-02-01 21:04:20|1124.85|1114.05|1124.5|1113.7|1124.85|1114.05|1124.35|1113.55|5
1643749480000|2022-02-01 21:04:40|1124.8|1114|1124.8|1114|1124.8|1114|1124.8|1114|1
1643749490000|2022-02-01 21:04:50|1124.15|1113.35|1123.96|1113.16|1124.15|1113.35|1123.96|1113.16|2
1643749500000|2022-02-01 21:05:00|1124.05|1113.25|1124.4|1113.6|1124.69|1113.89|1124.05|1113.25|5
1643749510000|2022-02-01 21:05:10|1124.15|1113.35|1124.05|1113.25|1124.15|1113.35|1124.05|1113.25|2
1643749520000|2022-02-01 21:05:20|1124.55|1113.75|1124.9|1114.1|1124.9|1114.1|1124.05|1113.25|8
1643749530000|2022-02-01 21:05:30|1125.09|1114.29|1125.4|1114.6|1125.4|1114.6|1125.05|1114.25|4
1643749540000|2022-02-01 21:05:40|1125.66|1114.86|1125.61|1114.81|1125.66|1114.86|1125.61|1114.81|2
1643749550000|2022-02-01 21:05:50|1125.66|1114.86|1125.66|1114.86|1125.66|1114.86|1125.66|1114.86|1
1643749560000|2022-02-01 21:06:00|1125.71|1114.91|1125|1114.2|1125.71|1114.91|1125|1114.2|5
1643749570000|2022-02-01 21:06:10|1124.9|1114.1|1124.9|1114.1|1124.9|1114.1|1124.9|1114.1|1
1643749580000|2022-02-01 21:06:20|1124.85|1114.05|1124.85|1114.05|1124.85|1114.05|1124.85|1114.05|1
1643749610000|2022-02-01 21:06:50|1124.8|1114|1125.02|1114.22|1125.21|1114.41|1124.8|1114|4
1643749620000|2022-02-01 21:07:00|1124.9|1114.1|1124.9|1114.1|1124.9|1114.1|1124.9|1114.1|1
1643749630000|2022-02-01 21:07:10|1124.77|1113.97|1123.9|1113.1|1124.77|1113.97|1123.9|1113.1|4
1643749680000|2022-02-01 21:08:00|1123.85|1113.05|1123.85|1113.05|1123.85|1113.05|1123.85|1113.05|1
1643749690000|2022-02-01 21:08:10|1123.9|1113.1|1123.9|1113.1|1123.9|1113.1|1123.9|1113.1|1
1643749700000|2022-02-01 21:08:20|1123.83|1113.03|1123.83|1113.03|1123.83|1113.03|1123.83|1113.03|1
1643749710000|2022-02-01 21:08:30|1123.68|1112.88|1123.34|1112.54|1123.68|1112.88|1123.34|1112.54|2
1643749720000|2022-02-01 21:08:40|1123.29|1112.49|1123.7|1112.9|1123.7|1112.9|1123.29|1112.49|2
1643749740000|2022-02-01 21:09:00|1123.65|1112.85|1123.83|1113.03|1123.9|1113.1|1123.65|1112.85|4
1643749750000|2022-02-01 21:09:10|1123.73|1112.93|1123.41|1112.61|1123.73|1112.93|1123.41|1112.61|2
1643749760000|2022-02-01 21:09:20|1123.46|1112.66|1123.46|1112.66|1123.46|1112.66|1123.46|1112.66|1
1643749780000|2022-02-01 21:09:40|1123.5|1112.7|1122.99|1112.19|1123.5|1112.7|1122.99|1112.19|3
1643749800000|2022-02-01 21:10:00|1122.9|1112.1|1122.9|1112.1|1122.95|1112.15|1122.9|1112.1|3
1643749810000|2022-02-01 21:10:10|1123.35|1112.55|1123.35|1112.55|1123.35|1112.55|1123.35|1112.55|1
1643749830000|2022-02-01 21:10:30|1123.3|1112.5|1123.3|1112.5|1123.3|1112.5|1123.3|1112.5|1
1643749840000|2022-02-01 21:10:40|1123.2|1112.4|1123.2|1112.4|1123.2|1112.4|1123.2|1112.4|1
1643749850000|2022-02-01 21:10:50|1123.75|1112.95|1123.65|1112.85|1123.75|1112.95|1123.65|1112.85|2
1643749860000|2022-02-01 21:11:00|1123.75|1112.95|1123.75|1112.95|1123.75|1112.95|1123.75|1112.95|1
1643749870000|2022-02-01 21:11:10|1123.4|1112.6|1123.4|1112.6|1123.4|1112.6|1123.4|1112.6|1
1643749880000|2022-02-01 21:11:20|1123.01|1112.21|1122.95|1112.15|1123.01|1112.21|1122.95|1112.15|2
1643749900000|2022-02-01 21:11:40|1122.9|1112.1|1122.9|1112.1|1122.9|1112.1|1122.9|1112.1|1
1643749930000|2022-02-01 21:12:10|1122.69|1111.89|1122.09|1111.29|1122.69|1111.89|1122.09|1111.29|4
1643749940000|2022-02-01 21:12:20|1121.9|1111.1|1120.9|1110.1|1121.9|1111.1|1120.4|1109.6|8
1643749960000|2022-02-01 21:12:40|1120.8|1110|1120.8|1110|1120.8|1110|1120.8|1110|1
1643749970000|2022-02-01 21:12:50|1120.85|1110.05|1120.85|1110.05|1120.85|1110.05|1120.85|1110.05|1
1643749980000|2022-02-01 21:13:00|1120.8|1110|1121.7|1110.9|1121.7|1110.9|1120.8|1110|6
1643749990000|2022-02-01 21:13:10|1121.75|1110.95|1121.75|1110.95|1121.75|1110.95|1121.75|1110.95|1
1643750020000|2022-02-01 21:13:40|1121.8|1111|1121.8|1111|1121.8|1111|1121.8|1111|1
1643750030000|2022-02-01 21:13:50|1121.6|1110.8|1121.6|1110.8|1121.6|1110.8|1121.6|1110.8|1
1643750050000|2022-02-01 21:14:10|1121.85|1111.05|1121.85|1111.05|1121.85|1111.05|1121.85|1111.05|1
1643750070000|2022-02-01 21:14:30|1121.8|1111|1120.9|1110.1|1121.8|1111|1120.9|1110.1|4
1643750080000|2022-02-01 21:14:40|1120.75|1109.95|1120.75|1109.95|1120.75|1109.95|1120.75|1109.95|1
1643750110000|2022-02-01 21:15:10|1120.8|1110|1121.41|1110.61|1121.41|1110.61|1120.8|1110|5
1643750120000|2022-02-01 21:15:20|1121.5|1110.7|1121.5|1110.7|1121.5|1110.7|1121.5|1110.7|1
1643750130000|2022-02-01 21:15:30|1121.75|1110.95|1122.35|1111.55|1122.35|1111.55|1121.75|1110.95|2
1643750140000|2022-02-01 21:15:40|1122.8|1112|1122.8|1112|1122.8|1112|1122.8|1112|1
1643750150000|2022-02-01 21:15:50|1122.9|1112.1|1122.9|1112.1|1122.9|1112.1|1122.7|1111.9|3
1643750170000|2022-02-01 21:16:10|1123|1112.2|1123.12|1112.32|1123.5|1112.7|1123|1112.2|3
1643750180000|2022-02-01 21:16:20|1123.4|1112.6|1123.8|1113|1123.8|1113|1123.4|1112.6|2
1643750190000|2022-02-01 21:16:30|1123.57|1112.77|1123.54|1112.74|1123.57|1112.77|1123.07|1112.27|5
1643750200000|2022-02-01 21:16:40|1123.57|1112.77|1123.57|1112.77|1123.57|1112.77|1123.07|1112.27|5
1643750210000|2022-02-01 21:16:50|1123.8|1113|1123.57|1112.77|1123.8|1113|1123.57|1112.77|2
1643750220000|2022-02-01 21:17:00|1123.07|1112.27|1123.57|1112.77|1123.57|1112.77|1123.07|1112.27|3
1643750230000|2022-02-01 21:17:10|1123.9|1113.1|1123.9|1113.1|1123.9|1113.1|1123.9|1113.1|1
1643750250000|2022-02-01 21:17:30|1123.85|1113.05|1123.9|1113.1|1123.9|1113.1|1123.85|1113.05|2
1643750270000|2022-02-01 21:17:50|1123.96|1113.16|1123.96|1113.16|1123.96|1113.16|1123.96|1113.16|1
1643750290000|2022-02-01 21:18:10|1124.24|1113.44|1123.96|1113.16|1124.24|1113.44|1123.96|1113.16|2
1643750310000|2022-02-01 21:18:30|1123.9|1113.1|1123.9|1113.1|1123.9|1113.1|1123.9|1113.1|1
1643750330000|2022-02-01 21:18:50|1124.12|1113.32|1124.6|1113.8|1124.6|1113.8|1124.12|1113.32|3
1643750340000|2022-02-01 21:19:00|1124.85|1114.05|1124.85|1114.05|1124.85|1114.05|1124.85|1114.05|1
1643750350000|2022-02-01 21:19:10|1124.35|1113.55|1124.35|1113.55|1124.35|1113.55|1124.35|1113.55|1
1643750360000|2022-02-01 21:19:20|1123.9|1113.1|1123.9|1113.1|1123.9|1113.1|1123.9|1113.1|1
1643750370000|2022-02-01 21:19:30|1123.84|1113.04|1122.9|1112.1|1123.84|1113.04|1122.9|1112.1|3
1643750380000|2022-02-01 21:19:40|1123.15|1112.35|1123.84|1113.04|1123.84|1113.04|1123.15|1112.35|3
1643750390000|2022-02-01 21:19:50|1123.85|1113.05|1123.85|1113.05|1123.85|1113.05|1123.85|1113.05|1
1643750400000|2022-02-01 21:20:00|1123.65|1112.85|1123.34|1112.54|1123.75|1112.95|1123.34|1112.54|4
1643750410000|2022-02-01 21:20:10|1123.05|1112.25|1123.05|1112.25|1123.05|1112.25|1123.05|1112.25|1
1643750420000|2022-02-01 21:20:20|1123|1112.2|1122.85|1112.05|1123|1112.2|1122.85|1112.05|3
1643750440000|2022-02-01 21:20:40|1122.9|1112.1|1123.4|1112.6|1123.4|1112.6|1122.9|1112.1|2
1643750450000|2022-02-01 21:20:50|1123.15|1112.35|1122.9|1112.1|1123.3|1112.5|1122.9|1112.1|4
1643750460000|2022-02-01 21:21:00|1122.85|1112.05|1123.4|1112.6|1123.4|1112.6|1122.75|1111.95|5
1643750470000|2022-02-01 21:21:10|1123.36|1112.56|1123.4|1112.6|1123.8|1113|1123.36|1112.56|5
1643750480000|2022-02-01 21:21:20|1122.9|1112.1|1123.4|1112.6|1123.55|1112.75|1122.9|1112.1|4
1643750490000|2022-02-01 21:21:30|1122.9|1112.1|1123.9|1113.1|1123.9|1113.1|1122.9|1112.1|5
1643750520000|2022-02-01 21:22:00|1123.8|1113|1123.8|1113|1123.8|1113|1123.8|1113|1
1643750540000|2022-02-01 21:22:20|1123.85|1113.05|1123.85|1113.05|1123.85|1113.05|1123.85|1113.05|1
1643750550000|2022-02-01 21:22:30|1123.8|1113|1124.15|1113.35|1124.15|1113.35|1123.8|1113|2
1643750560000|2022-02-01 21:22:40|1123.9|1113.1|1123.9|1113.1|1123.9|1113.1|1123.9|1113.1|1
1643750600000|2022-02-01 21:23:20|1124.4|1113.6|1124.9|1114.1|1124.9|1114.1|1124.4|1113.6|2
1643750610000|2022-02-01 21:23:30|1124.7|1113.9|1124.2|1113.4|1124.7|1113.9|1124.2|1113.4|2
1643750630000|2022-02-01 21:23:50|1124.42|1113.62|1124.42|1113.62|1124.42|1113.62|1124.42|1113.62|1
1643750640000|2022-02-01 21:24:00|1124.7|1113.9|1124.9|1114.1|1124.9|1114.1|1124.7|1113.9|3
1643750660000|2022-02-01 21:24:20|1125.01|1114.21|1125.01|1114.21|1125.01|1114.21|1125.01|1114.21|1
1643750670000|2022-02-01 21:24:30|1124.9|1114.1|1124.95|1114.15|1124.95|1114.15|1124.9|1114.1|2
1643750680000|2022-02-01 21:24:40|1124.9|1114.1|1124.3|1113.5|1124.9|1114.1|1124.3|1113.5|3
1643750700000|2022-02-01 21:25:00|1124.05|1113.25|1123.64|1112.84|1124.05|1113.25|1123.64|1112.84|3
1643750710000|2022-02-01 21:25:10|1123.14|1112.34|1123.14|1112.34|1123.14|1112.34|1123.14|1112.34|1
1643750730000|2022-02-01 21:25:30|1122.9|1112.1|1122.9|1112.1|1122.9|1112.1|1122.9|1112.1|1
1643750750000|2022-02-01 21:25:50|1122.95|1112.15|1122.9|1112.1|1122.95|1112.15|1122.9|1112.1|2
1643750780000|2022-02-01 21:26:20|1123.05|1112.25|1123.28|1112.48|1123.36|1112.56|1122.9|1112.1|5
1643750790000|2022-02-01 21:26:30|1122.9|1112.1|1122.99|1112.19|1122.99|1112.19|1122.9|1112.1|2
1643750800000|2022-02-01 21:26:40|1122.95|1112.15|1122.95|1112.15|1122.95|1112.15|1122.95|1112.15|1
1643750830000|2022-02-01 21:27:10|1122.99|1112.19|1123.49|1112.69|1123.49|1112.69|1122.99|1112.19|3
1643750840000|2022-02-01 21:27:20|1123.8|1113|1123.8|1113|1123.8|1113|1123.8|1113|1
1643750850000|2022-02-01 21:27:30|1123.65|1112.85|1123.65|1112.85|1123.65|1112.85|1123.65|1112.85|1
1643750860000|2022-02-01 21:27:40|1123.8|1113|1123.7|1112.9|1123.8|1113|1123.7|1112.9|2
1643750870000|2022-02-01 21:27:50|1123.65|1112.85|1124.1|1113.3|1124.1|1113.3|1123.65|1112.85|3
1643750880000|2022-02-01 21:28:00|1123.9|1113.1|1123.9|1113.1|1123.9|1113.1|1123.9|1113.1|1
1643750930000|2022-02-01 21:28:50|1124|1113.2|1124|1113.2|1124|1113.2|1124|1113.2|1
1643750940000|2022-02-01 21:29:00|1123.9|1113.1|1123.9|1113.1|1123.9|1113.1|1123.9|1113.1|1
1643750950000|2022-02-01 21:29:10|1123.89|1113.09|1123.87|1113.07|1123.89|1113.09|1123.87|1113.07|2
1643750970000|2022-02-01 21:29:30|1123|1112.2|1123.87|1113.07|1123.87|1113.07|1123|1112.2|3
1643750980000|2022-02-01 21:29:40|1123.9|1113.1|1123.87|1113.07|1123.9|1113.1|1123.87|1113.07|3
1643750990000|2022-02-01 21:29:50|1123.9|1113.1|1123.9|1113.1|1123.9|1113.1|1123.9|1113.1|1
1643751000000|2022-02-01 21:30:00|1123.67|1112.87|1123.25|1112.45|1123.67|1112.87|1123.25|1112.45|2
1643751010000|2022-02-01 21:30:10|1123.15|1112.35|1122.95|1112.15|1123.15|1112.35|1122.95|1112.15|2
1643751040000|2022-02-01 21:30:40|1123|1112.2|1123|1112.2|1123|1112.2|1123|1112.2|1
1643751050000|2022-02-01 21:30:50|1123.1|1112.3|1123.1|1112.3|1123.1|1112.3|1123.1|1112.3|1
1643751070000|2022-02-01 21:31:10|1122.9|1112.1|1122.9|1112.1|1122.9|1112.1|1122.9|1112.1|1
1643751090000|2022-02-01 21:31:30|1122.2|1111.4|1121.9|1111.1|1122.2|1111.4|1121.9|1111.1|2
1643751100000|2022-02-01 21:31:40|1122.4|1111.6|1122.4|1111.6|1122.4|1111.6|1122.4|1111.6|1
1643751110000|2022-02-01 21:31:50|1122.9|1112.1|1122.9|1112.1|1122.9|1112.1|1122.9|1112.1|1
1643751120000|2022-02-01 21:32:00|1122.8|1112|1122.8|1112|1122.8|1112|1122.8|1112|1
1643751130000|2022-02-01 21:32:10|1122.3|1111.5|1122.3|1111.5|1122.3|1111.5|1122.3|1111.5|1
1643751150000|2022-02-01 21:32:30|1121.9|1111.1|1121.9|1111.1|1121.9|1111.1|1121.9|1111.1|1
1643751230000|2022-02-01 21:33:50|1121.6|1110.8|1121.9|1111.1|1121.9|1111.1|1121.6|1110.8|2
1643751260000|2022-02-01 21:34:20|1121.54|1110.74|1121|1110.2|1121.54|1110.74|1121|1110.2|3
1643751270000|2022-02-01 21:34:30|1121.42|1110.62|1121.6|1110.8|1121.6|1110.8|1121.42|1110.62|3
1643751300000|2022-02-01 21:35:00|1121.9|1111.1|1121.9|1111.1|1121.9|1111.1|1121.9|1111.1|1
1643751320000|2022-02-01 21:35:20|1122.25|1111.45|1122.25|1111.45|1122.25|1111.45|1122.25|1111.45|1
1643751330000|2022-02-01 21:35:30|1122.35|1111.55|1122.35|1111.55|1122.35|1111.55|1122.35|1111.55|1
1643751340000|2022-02-01 21:35:40|1122.48|1111.68|1122.48|1111.68|1122.48|1111.68|1122.48|1111.68|1
1643751350000|2022-02-01 21:35:50|1122.53|1111.73|1122.53|1111.73|1122.53|1111.73|1122.53|1111.73|1
1643751360000|2022-02-01 21:36:00|1122.3|1111.5|1122.28|1111.48|1122.3|1111.5|1122.28|1111.48|2
1643751370000|2022-02-01 21:36:10|1122.61|1111.81|1122.61|1111.81|1122.61|1111.81|1122.61|1111.81|1
1643751390000|2022-02-01 21:36:30|1122.9|1112.1|1122.98|1112.18|1123.3|1112.5|1122.9|1112.1|3
1643751400000|2022-02-01 21:36:40|1122.9|1112.1|1123.1|1112.3|1123.1|1112.3|1122.9|1112.1|2
1643751410000|2022-02-01 21:36:50|1123|1112.2|1123.4|1112.6|1123.4|1112.6|1122.9|1112.1|3
1643751420000|2022-02-01 21:37:00|1123.19|1112.39|1123.15|1112.35|1123.19|1112.39|1123.15|1112.35|2
1643751430000|2022-02-01 21:37:10|1123.05|1112.25|1123.9|1113.1|1123.9|1113.1|1123.05|1112.25|6
1643751440000|2022-02-01 21:37:20|1123.96|1113.16|1123.96|1113.16|1123.96|1113.16|1123.96|1113.16|1
1643751450000|2022-02-01 21:37:30|1124|1113.2|1124.5|1113.7|1124.5|1113.7|1124|1113.2|4
1643751460000|2022-02-01 21:37:40|1124.24|1113.44|1124.46|1113.66|1124.46|1113.66|1124.11|1113.31|3
1643751470000|2022-02-01 21:37:50|1124.9|1114.1|1124.9|1114.1|1124.9|1114.1|1124.9|1114.1|1
1643751480000|2022-02-01 21:38:00|1124.1|1113.3|1123.96|1113.16|1124.1|1113.3|1123.96|1113.16|2
1643751500000|2022-02-01 21:38:20|1124.37|1113.57|1124.7|1113.9|1124.9|1114.1|1124.37|1113.57|5
1643751510000|2022-02-01 21:38:30|1124.9|1114.1|1124.52|1113.72|1124.9|1114.1|1124.2|1113.4|4
1643751520000|2022-02-01 21:38:40|1124.2|1113.4|1124.25|1113.45|1124.25|1113.45|1124.2|1113.4|2
1643751530000|2022-02-01 21:38:50|1124.75|1113.95|1124.9|1114.1|1124.9|1114.1|1124.75|1113.95|2
1643751540000|2022-02-01 21:39:00|1124.72|1113.92|1124.4|1113.6|1124.82|1114.02|1124.4|1113.6|4
1643751570000|2022-02-01 21:39:30|1123.95|1113.15|1123.95|1113.15|1123.95|1113.15|1123.95|1113.15|1
1643751580000|2022-02-01 21:39:40|1123.9|1113.1|1123.4|1112.6|1123.9|1113.1|1123.4|1112.6|2
1643751650000|2022-02-01 21:40:50|1123.05|1112.25|1123.05|1112.25|1123.05|1112.25|1123.05|1112.25|1
1643751660000|2022-02-01 21:41:00|1122.9|1112.1|1122.9|1112.1|1122.9|1112.1|1122.9|1112.1|1
1643751720000|2022-02-01 21:42:00|1122.75|1111.95|1122.75|1111.95|1122.75|1111.95|1122.75|1111.95|1
1643751730000|2022-02-01 21:42:10|1122.8|1112|1122.85|1112.05|1122.85|1112.05|1122.8|1112|2
1643751750000|2022-02-01 21:42:30|1122.9|1112.1|1122.9|1112.1|1122.9|1112.1|1122.9|1112.1|1
1643751780000|2022-02-01 21:43:00|1122.85|1112.05|1122.85|1112.05|1122.85|1112.05|1122.85|1112.05|1
1643751800000|2022-02-01 21:43:20|1122.9|1112.1|1122.9|1112.1|1122.9|1112.1|1122.9|1112.1|1
1643751810000|2022-02-01 21:43:30|1122.8|1112|1122.8|1112|1122.8|1112|1122.8|1112|1
1643751840000|2022-02-01 21:44:00|1122.9|1112.1|1122.9|1112.1|1122.9|1112.1|1122.9|1112.1|1
1643751860000|2022-02-01 21:44:20|1122.75|1111.95|1122.75|1111.95|1122.75|1111.95|1122.75|1111.95|1
1643751870000|2022-02-01 21:44:30|1122.8|1112|1122.8|1112|1122.8|1112|1122.8|1112|1
1643751880000|2022-02-01 21:44:40|1122.75|1111.95|1122.75|1111.95|1122.8|1112|1122.75|1111.95|3
1643751890000|2022-02-01 21:44:50|1122.68|1111.88|1122.68|1111.88|1122.68|1111.88|1122.68|1111.88|1
1643751900000|2022-02-01 21:45:00|1122.05|1111.25|1122.05|1111.25|1122.05|1111.25|1122.05|1111.25|1
1643751910000|2022-02-01 21:45:10|1122.27|1111.47|1122.85|1112.05|1122.85|1112.05|1122.27|1111.47|5
1643751940000|2022-02-01 21:45:40|1122.9|1112.1|1122.9|1112.1|1122.97|1112.17|1122.9|1112.1|3
1643751990000|2022-02-01 21:46:30|1123|1112.2|1123|1112.2|1123|1112.2|1123|1112.2|1
1643752020000|2022-02-01 21:47:00|1122.95|1112.15|1122.95|1112.15|1122.95|1112.15|1122.95|1112.15|1
1643752070000|2022-02-01 21:47:50|1122.9|1112.1|1122.9|1112.1|1122.9|1112.1|1122.9|1112.1|1
1643752110000|2022-02-01 21:48:30|1122.85|1112.05|1122.85|1112.05|1122.85|1112.05|1122.85|1112.05|1
1643752120000|2022-02-01 21:48:40|1122.35|1111.55|1122.35|1111.55|1122.35|1111.55|1122.35|1111.55|1
1643752140000|2022-02-01 21:49:00|1121.85|1111.05|1121.85|1111.05|1121.85|1111.05|1121.85|1111.05|1
1643752150000|2022-02-01 21:49:10|1121.65|1110.85|1121.4|1110.6|1121.65|1110.85|1121.4|1110.6|2
1643752160000|2022-02-01 21:49:20|1120.9|1110.1|1120.9|1110.1|1120.9|1110.1|1120.9|1110.1|1
1643752170000|2022-02-01 21:49:30|1121.04|1110.24|1121.6|1110.8|1121.6|1110.8|1121.04|1110.24|3
1643752180000|2022-02-01 21:49:40|1121.8|1111|1121.8|1111|1121.8|1111|1121.8|1111|1
1643752190000|2022-02-01 21:49:50|1121.7|1110.9|1121.7|1110.9|1121.7|1110.9|1121.7|1110.9|1
1643752200000|2022-02-01 21:50:00|1121.65|1110.85|1121.7|1110.9|1121.7|1110.9|1121.65|1110.85|2
1643752210000|2022-02-01 21:50:10|1121.85|1111.05|1121.85|1111.05|1121.85|1111.05|1121.85|1111.05|1
1643752220000|2022-02-01 21:50:20|1121.9|1111.1|1121.9|1111.1|1121.9|1111.1|1121.9|1111.1|1
1643752240000|2022-02-01 21:50:40|1121.05|1110.25|1121.69|1110.89|1121.69|1110.89|1121.05|1110.25|3
1643752250000|2022-02-01 21:50:50|1121.9|1111.1|1121.8|1111|1121.9|1111.1|1121.8|1111|2
1643752260000|2022-02-01 21:51:00|1121.9|1111.1|1121.4|1110.6|1121.9|1111.1|1121.4|1110.6|3
1643752280000|2022-02-01 21:51:20|1120.9|1110.1|1120.9|1110.1|1120.9|1110.1|1120.9|1110.1|1
1643752300000|2022-02-01 21:51:40|1121.09|1110.29|1121.59|1110.79|1121.59|1110.79|1121.09|1110.29|3
1643752310000|2022-02-01 21:51:50|1121.9|1111.1|1121.9|1111.1|1121.9|1111.1|1121.9|1111.1|1
1643752350000|2022-02-01 21:52:30|1121.85|1111.05|1121.85|1111.05|1121.85|1111.05|1121.85|1111.05|1
1643752370000|2022-02-01 21:52:50|1121.9|1111.1|1121.9|1111.1|1121.9|1111.1|1121.9|1111.1|1
1643752390000|2022-02-01 21:53:10|1122.1|1111.3|1122.1|1111.3|1122.1|1111.3|1122.1|1111.3|1
1643752430000|2022-02-01 21:53:50|1122|1111.2|1122|1111.2|1122|1111.2|1122|1111.2|1
1643752460000|2022-02-01 21:54:20|1122.1|1111.3|1122.1|1111.3|1122.1|1111.3|1122.1|1111.3|1
1643752470000|2022-02-01 21:54:30|1122.7|1111.9|1122.9|1112.1|1122.9|1112.1|1122.7|1111.9|3
1643752480000|2022-02-01 21:54:40|1122.7|1111.9|1122.7|1111.9|1122.7|1111.9|1122.7|1111.9|1
1643752490000|2022-02-01 21:54:50|1122.05|1111.25|1122.05|1111.25|1122.05|1111.25|1122.05|1111.25|1
1643752530000|2022-02-01 21:55:30|1121.9|1111.1|1121.9|1111.1|1121.9|1111.1|1121.9|1111.1|1
1643752550000|2022-02-01 21:55:50|1121.82|1111.02|1121.9|1111.1|1121.9|1111.1|1121.62|1110.82|4
1643752600000|2022-02-01 21:56:40|1122|1111.2|1122|1111.2|1122|1111.2|1122|1111.2|1
1643752610000|2022-02-01 21:56:50|1121.9|1111.1|1121.9|1111.1|1121.9|1111.1|1121.9|1111.1|1
1643752620000|2022-02-01 21:57:00|1121.86|1111.06|1121.66|1110.86|1121.9|1111.1|1121.66|1110.86|3
1643752630000|2022-02-01 21:57:10|1121.75|1110.95|1121.75|1110.95|1121.75|1110.95|1121.75|1110.95|1
1643752640000|2022-02-01 21:57:20|1121.66|1110.86|1121.66|1110.86|1121.66|1110.86|1121.66|1110.86|1
1643752670000|2022-02-01 21:57:50|1121.75|1110.95|1121.66|1110.86|1121.75|1110.95|1121.66|1110.86|2
1643752680000|2022-02-01 21:58:00|1121.16|1110.36|1120.61|1109.81|1121.16|1110.36|1120.61|1109.81|5
1643752690000|2022-02-01 21:58:10|1120.11|1109.31|1119.9|1109.1|1120.19|1109.39|1119.9|1109.1|4
1643752710000|2022-02-01 21:58:30|1120.15|1109.35|1120.15|1109.35|1120.15|1109.35|1120.15|1109.35|1
1643752720000|2022-02-01 21:58:40|1119.9|1109.1|1119.9|1109.1|1119.9|1109.1|1119.9|1109.1|1
1643752740000|2022-02-01 21:59:00|1120.15|1109.35|1121.9|1111.1|1121.9|1111.1|1120.15|1109.35|11
1643752760000|2022-02-01 21:59:20|1122.43|1111.63|1122.43|1111.63|1122.43|1111.63|1122.43|1111.63|1
1643752770000|2022-02-01 21:59:30|1122.44|1111.64|1123.82|1113.02|1123.82|1113.02|1122.44|1111.64|15
1643752780000|2022-02-01 21:59:40|1123.71|1112.91|1123.84|1113.04|1123.84|1113.04|1123.71|1112.91|3
1643752790000|2022-02-01 21:59:50|1124.07|1113.27|1126.89|1116.09|1126.89|1116.09|1124.06|1113.26|17
1643752800000|2022-02-01 22:00:00|1126.8|1116|1127.2|1116.4|1127.2|1116.4|1126.8|1116|10
1643752810000|2022-02-01 22:00:10|1127.56|1116.76|1127.05|1116.25|1127.56|1116.76|1127.05|1116.25|4
1643752820000|2022-02-01 22:00:20|1126.93|1116.13|1127.38|1116.58|1127.38|1116.58|1126.93|1116.13|6
1643752830000|2022-02-01 22:00:30|1127.22|1116.42|1127.56|1116.76|1127.56|1116.76|1127.22|1116.42|2
1643752850000|2022-02-01 22:00:50|1127.59|1116.79|1126.98|1116.18|1127.59|1116.79|1126.98|1116.18|5
1643752860000|2022-02-01 22:01:00|1127.02|1116.22|1126.93|1116.13|1127.03|1116.23|1126.93|1116.13|3
1643752870000|2022-02-01 22:01:10|1126.81|1116.01|1126.66|1115.86|1126.81|1116.01|1126.03|1115.23|6
1643752880000|2022-02-01 22:01:20|1126.81|1116.01|1126.69|1115.89|1126.81|1116.01|1126.69|1115.89|2
1643752890000|2022-02-01 22:01:30|1126.58|1115.78|1124.71|1113.91|1126.58|1115.78|1124.71|1113.91|8
1643752900000|2022-02-01 22:01:40|1124.75|1113.95|1124.24|1113.44|1124.75|1113.95|1124.24|1113.44|4
1643752910000|2022-02-01 22:01:50|1124.23|1113.43|1123.49|1112.69|1124.23|1113.43|1123.49|1112.69|5
1643752920000|2022-02-01 22:02:00|1123.18|1112.38|1123.18|1112.38|1123.18|1112.38|1123.18|1112.38|1
1643752930000|2022-02-01 22:02:10|1123.1|1112.3|1123.03|1112.23|1123.1|1112.3|1123.03|1112.23|5
1643752940000|2022-02-01 22:02:20|1123.04|1112.24|1123.58|1112.78|1123.58|1112.78|1123.04|1112.24|4
1643752980000|2022-02-01 22:03:00|1123.34|1112.54|1124.29|1113.49|1124.57|1113.77|1123.34|1112.54|10
1643752990000|2022-02-01 22:03:10|1124.18|1113.38|1124.51|1113.71|1124.51|1113.71|1124.18|1113.38|3
1643753000000|2022-02-01 22:03:20|1124.29|1113.49|1124.29|1113.49|1124.29|1113.49|1124.29|1113.49|1
1643753010000|2022-02-01 22:03:30|1124.18|1113.38|1123.95|1113.15|1124.18|1113.38|1123.95|1113.15|4
1643753020000|2022-02-01 22:03:40|1123.88|1113.08|1123.74|1112.94|1123.88|1113.08|1123.74|1112.94|2
1643753030000|2022-02-01 22:03:50|1123.38|1112.58|1123.89|1113.09|1123.89|1113.09|1123.37|1112.57|5
1643753040000|2022-02-01 22:04:00|1123.98|1113.18|1124.12|1113.32|1124.25|1113.45|1123.92|1113.12|7
1643753050000|2022-02-01 22:04:10|1124.27|1113.47|1124.96|1114.16|1124.96|1114.16|1124.27|1113.47|4
1643753060000|2022-02-01 22:04:20|1124.8|1114|1124.79|1113.99|1124.8|1114|1124.79|1113.99|2
1643753070000|2022-02-01 22:04:30|1124.78|1113.98|1124.78|1113.98|1124.78|1113.98|1124.78|1113.98|1
1643753080000|2022-02-01 22:04:40|1124.67|1113.87|1124.67|1113.87|1124.67|1113.87|1124.67|1113.87|1
1643753100000|2022-02-01 22:05:00|1124.46|1113.66|1124.09|1113.29|1124.46|1113.66|1124.09|1113.29|2
1643753110000|2022-02-01 22:05:10|1124.26|1113.46|1123.84|1113.04|1124.26|1113.46|1123.84|1113.04|4
1643753120000|2022-02-01 22:05:20|1123.63|1112.83|1123.63|1112.83|1123.63|1112.83|1123.63|1112.83|1
1643753150000|2022-02-01 22:05:50|1123.58|1112.78|1123.95|1113.15|1124.07|1113.27|1123.48|1112.68|9
1643753160000|2022-02-01 22:06:00|1123.93|1113.13|1123.93|1113.13|1123.93|1113.13|1123.93|1113.13|1
1643753170000|2022-02-01 22:06:10|1123.91|1113.11|1123.91|1113.11|1123.91|1113.11|1123.91|1113.11|1
1643753190000|2022-02-01 22:06:30|1123.9|1113.1|1123.9|1113.1|1123.9|1113.1|1123.73|1112.93|3
1643753200000|2022-02-01 22:06:40|1123.91|1113.11|1123.91|1113.11|1123.91|1113.11|1123.91|1113.11|1
1643753210000|2022-02-01 22:06:50|1123.94|1113.14|1123.97|1113.17|1123.97|1113.17|1123.91|1113.11|3
1643753220000|2022-02-01 22:07:00|1123.99|1113.19|1124.3|1113.5|1124.3|1113.5|1123.99|1113.19|3
1643753230000|2022-02-01 22:07:10|1124.02|1113.22|1124.09|1113.29|1124.09|1113.29|1123.99|1113.19|3
1643753240000|2022-02-01 22:07:20|1124.08|1113.28|1124.08|1113.28|1124.08|1113.28|1124.08|1113.28|1
1643753250000|2022-02-01 22:07:30|1124.09|1113.29|1124.09|1113.29|1124.09|1113.29|1124.09|1113.29|1
1643753280000|2022-02-01 22:08:00|1124.07|1113.27|1124.07|1113.27|1124.07|1113.27|1124.07|1113.27|1
1643753290000|2022-02-01 22:08:10|1124.08|1113.28|1124.88|1114.08|1124.88|1114.08|1124.08|1113.28|5
1643753300000|2022-02-01 22:08:20|1124.92|1114.12|1125.63|1114.83|1125.63|1114.83|1124.92|1114.12|4
1643753310000|2022-02-01 22:08:30|1125.91|1115.11|1125.41|1114.61|1125.91|1115.11|1125.41|1114.61|4
1643753320000|2022-02-01 22:08:40|1125.13|1114.33|1125.05|1114.25|1125.19|1114.39|1125.05|1114.25|3
1643753340000|2022-02-01 22:09:00|1124.99|1114.19|1124.99|1114.19|1124.99|1114.19|1124.99|1114.19|1
1643753350000|2022-02-01 22:09:10|1125.02|1114.22|1125.01|1114.21|1125.02|1114.22|1125.01|1114.21|2
1643753370000|2022-02-01 22:09:30|1125.02|1114.22|1124.93|1114.13|1125.14|1114.34|1124.93|1114.13|5
1643753380000|2022-02-01 22:09:40|1124.95|1114.15|1124.95|1114.15|1124.95|1114.15|1124.95|1114.15|1
1643753390000|2022-02-01 22:09:50|1125|1114.2|1125|1114.2|1125|1114.2|1125|1114.2|1
1643753400000|2022-02-01 22:10:00|1125.05|1114.25|1125.05|1114.25|1125.05|1114.25|1125.05|1114.25|1
1643753450000|2022-02-01 22:10:50|1124.55|1113.75|1124.55|1113.75|1124.55|1113.75|1124.55|1113.75|1
1643753460000|2022-02-01 22:11:00|1123.9|1113.1|1123.9|1113.1|1124.22|1113.42|1123.9|1113.1|3
1643753540000|2022-02-01 22:12:20|1123.89|1113.09|1123.89|1113.09|1123.89|1113.09|1123.89|1113.09|1
1643753690000|2022-02-01 22:14:50|1123.9|1113.1|1123.9|1113.1|1123.9|1113.1|1123.9|1113.1|1
1643753700000|2022-02-01 22:15:00|1123.4|1112.6|1123.4|1112.6|1123.4|1112.6|1123.4|1112.6|1
1643753710000|2022-02-01 22:15:10|1122.9|1112.1|1122.9|1112.1|1122.9|1112.1|1122.9|1112.1|1
1643753730000|2022-02-01 22:15:30|1122.4|1111.6|1122.4|1111.6|1122.4|1111.6|1122.4|1111.6|1
1643753740000|2022-02-01 22:15:40|1121.4|1110.6|1120.9|1110.1|1121.4|1110.6|1120.9|1110.1|2
1643753750000|2022-02-01 22:15:50|1120.4|1109.6|1119.9|1109.1|1120.4|1109.6|1119.9|1109.1|2
1643753820000|2022-02-01 22:17:00|1119.57|1108.77|1119.57|1108.77|1119.57|1108.77|1119.57|1108.77|1
1643753830000|2022-02-01 22:17:10|1119.12|1108.32|1119.07|1108.27|1119.12|1108.32|1119.07|1108.27|2
1643753840000|2022-02-01 22:17:20|1119|1108.2|1119|1108.2|1119|1108.2|1119|1108.2|1
1643753850000|2022-02-01 22:17:30|1118.95|1108.15|1118.95|1108.15|1118.95|1108.15|1118.95|1108.15|1
1643753870000|2022-02-01 22:17:50|1119.07|1108.27|1118.95|1108.15|1119.07|1108.27|1118.95|1108.15|2
1643753880000|2022-02-01 22:18:00|1119|1108.2|1119|1108.2|1119|1108.2|1119|1108.2|1
1643753890000|2022-02-01 22:18:10|1118.95|1108.15|1118.95|1108.15|1118.95|1108.15|1118.95|1108.15|1
1643753900000|2022-02-01 22:18:20|1119|1108.2|1118.95|1108.15|1119|1108.2|1118.95|1108.15|2
1643753910000|2022-02-01 22:18:30|1119.05|1108.25|1119.05|1108.25|1119.05|1108.25|1119.05|1108.25|1
1643753920000|2022-02-01 22:18:40|1118.95|1108.15|1118.95|1108.15|1118.95|1108.15|1118.95|1108.15|1
1643754000000|2022-02-01 22:20:00|1119.2|1108.4|1119.15|1108.35|1119.2|1108.4|1118.95|1108.15|3
1643754010000|2022-02-01 22:20:10|1119.69|1108.89|1119.9|1109.1|1119.9|1109.1|1119.69|1108.89|2
1643754050000|2022-02-01 22:20:50|1120.15|1109.35|1120.9|1110.1|1120.9|1110.1|1120.15|1109.35|3
1643754080000|2022-02-01 22:21:20|1120.65|1109.85|1120.4|1109.6|1120.65|1109.85|1120.4|1109.6|2
1643754110000|2022-02-01 22:21:50|1119.9|1109.1|1119.9|1109.1|1119.9|1109.1|1119.9|1109.1|1
1643754230000|2022-02-01 22:23:50|1119.65|1108.85|1119.05|1108.25|1119.65|1108.85|1119.05|1108.25|2
1643754240000|2022-02-01 22:24:00|1119.3|1108.5|1119.55|1108.75|1119.55|1108.75|1119.3|1108.5|2
1643754260000|2022-02-01 22:24:20|1119.91|1109.11|1120.41|1109.61|1120.41|1109.61|1119.91|1109.11|3
1643754270000|2022-02-01 22:24:30|1120.65|1109.85|1121.28|1110.48|1121.6|1110.8|1120.65|1109.85|7
1643754280000|2022-02-01 22:24:40|1121.37|1110.57|1120.9|1110.1|1121.37|1110.57|1120.9|1110.1|3
1643754290000|2022-02-01 22:24:50|1121|1110.2|1121|1110.2|1121|1110.2|1121|1110.2|1
1643754300000|2022-02-01 22:25:00|1120.9|1110.1|1120.9|1110.1|1120.9|1110.1|1120.9|1110.1|1
1643754310000|2022-02-01 22:25:10|1120.15|1109.35|1119.4|1108.6|1120.15|1109.35|1119.4|1108.6|5
1643754360000|2022-02-01 22:26:00|1118.9|1108.1|1118.9|1108.1|1118.9|1108.1|1118.9|1108.1|1
1643754420000|2022-02-01 22:27:00|1118.75|1107.95|1118.75|1107.95|1118.75|1107.95|1118.75|1107.95|1
1643754440000|2022-02-01 22:27:20|1118.63|1107.83|1118.63|1107.83|1118.63|1107.83|1118.63|1107.83|1
1643754450000|2022-02-01 22:27:30|1118.7|1107.9|1118.25|1107.45|1118.7|1107.9|1118.25|1107.45|3
1643754480000|2022-02-01 22:28:00|1118.22|1107.42|1118.22|1107.42|1118.22|1107.42|1118.22|1107.42|1
1643754500000|2022-02-01 22:28:20|1118.35|1107.55|1118.55|1107.75|1118.55|1107.75|1118.35|1107.55|3
1643754530000|2022-02-01 22:28:50|1118.7|1107.9|1118.7|1107.9|1118.7|1107.9|1118.7|1107.9|1
1643754540000|2022-02-01 22:29:00|1118.75|1107.95|1118.9|1108.1|1118.9|1108.1|1118.75|1107.95|2
1643754560000|2022-02-01 22:29:20|1118.69|1107.89|1118.69|1107.89|1118.69|1107.89|1118.69|1107.89|1
1643754570000|2022-02-01 22:29:30|1118.82|1108.02|1118.9|1108.1|1118.9|1108.1|1118.82|1108.02|2
1643754730000|2022-02-01 22:32:10|1118.84|1108.04|1118.9|1108.1|1118.9|1108.1|1118.84|1108.04|2
1643754750000|2022-02-01 22:32:30|1118.79|1107.99|1118.9|1108.1|1118.9|1108.1|1118.79|1107.99|2
1643754760000|2022-02-01 22:32:40|1118.77|1107.97|1118.9|1108.1|1118.9|1108.1|1118.77|1107.97|2
1643754770000|2022-02-01 22:32:50|1118.8|1108|1118.9|1108.1|1118.9|1108.1|1118.45|1107.65|3
1643754780000|2022-02-01 22:33:00|1118.81|1108.01|1118.9|1108.1|1118.9|1108.1|1118.81|1108.01|2
1643754830000|2022-02-01 22:33:50|1119.15|1108.35|1119.15|1108.35|1119.15|1108.35|1119.15|1108.35|1
1643754840000|2022-02-01 22:34:00|1118.9|1108.1|1119.4|1108.6|1119.4|1108.6|1118.9|1108.1|2
1643754950000|2022-02-01 22:35:50|1118.8|1108|1117.9|1107.1|1118.8|1108|1117.9|1107.1|3
1643754960000|2022-02-01 22:36:00|1116.9|1106.1|1116.9|1106.1|1116.9|1106.1|1116.9|1106.1|1
1643754970000|2022-02-01 22:36:10|1116.83|1106.03|1116.1|1105.3|1116.83|1106.03|1116.1|1105.3|5
1643754980000|2022-02-01 22:36:20|1115.98|1105.18|1115.4|1104.6|1115.98|1105.18|1115.4|1104.6|3
1643755010000|2022-02-01 22:36:50|1114.9|1104.1|1114.9|1104.1|1114.9|1104.1|1114.9|1104.1|1
1643755130000|2022-02-01 22:38:50|1115.19|1104.39|1115.19|1104.39|1115.19|1104.39|1115.19|1104.39|1
1643755140000|2022-02-01 22:39:00|1114.9|1104.1|1114.9|1104.1|1114.9|1104.1|1114.9|1104.1|1
1643755200000|2022-02-01 22:40:00|1115.05|1104.25|1115.05|1104.25|1115.05|1104.25|1115.05|1104.25|1
1643755250000|2022-02-01 22:40:50|1115.34|1104.54|1115.34|1104.54|1115.34|1104.54|1115.34|1104.54|1
1643755260000|2022-02-01 22:41:00|1115.44|1104.64|1115.69|1104.89|1115.69|1104.89|1115.44|1104.64|2
1643755280000|2022-02-01 22:41:20|1115.9|1105.1|1116|1105.2|1116|1105.2|1115.9|1105.1|2
1643755290000|2022-02-01 22:41:30|1116.15|1105.35|1116.15|1105.35|1116.15|1105.35|1116.15|1105.35|1
1643755300000|2022-02-01 22:41:40|1116.2|1105.4|1116.2|1105.4|1116.2|1105.4|1116.2|1105.4|1
1643755320000|2022-02-01 22:42:00|1116.3|1105.5|1116.3|1105.5|1116.3|1105.5|1116.3|1105.5|1
1643755330000|2022-02-01 22:42:10|1116.25|1105.45|1116.2|1105.4|1116.25|1105.45|1116.2|1105.4|2
1643755340000|2022-02-01 22:42:20|1116.15|1105.35|1116.15|1105.35|1116.15|1105.35|1116.15|1105.35|1
1643755350000|2022-02-01 22:42:30|1116.2|1105.4|1116.2|1105.4|1116.2|1105.4|1116.2|1105.4|1
1643755380000|2022-02-01 22:43:00|1116.35|1105.55|1116.35|1105.55|1116.35|1105.55|1116.35|1105.55|1
1643755410000|2022-02-01 22:43:30|1116.25|1105.45|1116.25|1105.45|1116.25|1105.45|1116.25|1105.45|1
1643755420000|2022-02-01 22:43:40|1116.9|1106.1|1116.9|1106.1|1116.9|1106.1|1116.9|1106.1|1
1643755440000|2022-02-01 22:44:00|1116.88|1106.08|1116.9|1106.1|1116.9|1106.1|1116.85|1106.05|3
1643755450000|2022-02-01 22:44:10|1116.88|1106.08|1116.88|1106.08|1116.88|1106.08|1116.88|1106.08|1
1643755470000|2022-02-01 22:44:30|1116.85|1106.05|1116.85|1106.05|1116.85|1106.05|1116.85|1106.05|1
1643755480000|2022-02-01 22:44:40|1116.9|1106.1|1116.9|1106.1|1116.9|1106.1|1116.9|1106.1|1
1643755500000|2022-02-01 22:45:00|1116.75|1105.95|1116.9|1106.1|1116.9|1106.1|1116.75|1105.95|3
1643755510000|2022-02-01 22:45:10|1116.83|1106.03|1116.83|1106.03|1116.83|1106.03|1116.83|1106.03|1
1643755520000|2022-02-01 22:45:20|1116.9|1106.1|1116.9|1106.1|1116.9|1106.1|1116.9|1106.1|1
1643755550000|2022-02-01 22:45:50|1117.2|1106.4|1117.2|1106.4|1117.2|1106.4|1117.2|1106.4|1
1643755590000|2022-02-01 22:46:30|1117.3|1106.5|1117.76|1106.96|1117.9|1107.1|1117.3|1106.5|3
1643755600000|2022-02-01 22:46:40|1117.87|1107.07|1117.95|1107.15|1117.95|1107.15|1117.87|1107.07|3
1643755610000|2022-02-01 22:46:50|1118.05|1107.25|1118.05|1107.25|1118.05|1107.25|1118.05|1107.25|1
1643755630000|2022-02-01 22:47:10|1117.9|1107.1|1117.9|1107.1|1117.9|1107.1|1117.9|1107.1|1
1643755720000|2022-02-01 22:48:40|1117.65|1106.85|1117.05|1106.25|1117.65|1106.85|1117.05|1106.25|2
1643755730000|2022-02-01 22:48:50|1116.9|1106.1|1116.9|1106.1|1116.9|1106.1|1116.9|1106.1|1
1643755950000|2022-02-01 22:52:30|1117.21|1106.41|1117.67|1106.87|1117.67|1106.87|1117.21|1106.41|2
1643755960000|2022-02-01 22:52:40|1117.74|1106.94|1117.86|1107.06|1117.86|1107.06|1117.74|1106.94|2
1643755980000|2022-02-01 22:53:00|1117.9|1107.1|1117.9|1107.1|1117.9|1107.1|1117.9|1107.1|1
1643755990000|2022-02-01 22:53:10|1117.86|1107.06|1117.86|1107.06|1117.86|1107.06|1117.86|1107.06|1
1643756010000|2022-02-01 22:53:30|1117.36|1106.56|1117.36|1106.56|1117.36|1106.56|1117.36|1106.56|1
1643756020000|2022-02-01 22:53:40|1116.9|1106.1|1116.9|1106.1|1116.9|1106.1|1116.9|1106.1|1
1643756050000|2022-02-01 22:54:10|1116.65|1105.85|1116.7|1105.9|1116.7|1105.9|1116.65|1105.85|2
1643756060000|2022-02-01 22:54:20|1116.53|1105.73|1116.4|1105.6|1116.53|1105.73|1116.4|1105.6|2
1643756070000|2022-02-01 22:54:30|1116.5|1105.7|1116.5|1105.7|1116.5|1105.7|1116.5|1105.7|1
1643756080000|2022-02-01 22:54:40|1116.36|1105.56|1116.32|1105.52|1116.45|1105.65|1116.32|1105.52|3
1643756090000|2022-02-01 22:54:50|1116.38|1105.58|1116.32|1105.52|1116.38|1105.58|1116.32|1105.52|2
1643756100000|2022-02-01 22:55:00|1116.39|1105.59|1116.74|1105.94|1116.74|1105.94|1116.39|1105.59|2
1643756110000|2022-02-01 22:55:10|1116.77|1105.97|1117.12|1106.32|1117.12|1106.32|1116.77|1105.97|3
1643756130000|2022-02-01 22:55:30|1117.22|1106.42|1117.22|1106.42|1117.22|1106.42|1117.22|1106.42|1
1643756140000|2022-02-01 22:55:40|1117.12|1106.32|1116.9|1106.1|1117.12|1106.32|1116.9|1106.1|2
1643756160000|2022-02-01 22:56:00|1116.83|1106.03|1116.83|1106.03|1116.83|1106.03|1116.83|1106.03|1
1643756180000|2022-02-01 22:56:20|1116.9|1106.1|1117.4|1106.6|1117.4|1106.6|1116.9|1106.1|3
1643756190000|2022-02-01 22:56:30|1117.8|1107|1117.8|1107|1117.8|1107|1117.8|1107|1
1643756200000|2022-02-01 22:56:40|1117.9|1107.1|1117.9|1107.1|1117.9|1107.1|1117.9|1107.1|1
1643756300000|2022-02-01 22:58:20|1118.1|1107.3|1118.1|1107.3|1118.1|1107.3|1118.1|1107.3|1
1643756310000|2022-02-01 22:58:30|1118.05|1107.25|1118.05|1107.25|1118.05|1107.25|1118.05|1107.25|1
1643756330000|2022-02-01 22:58:50|1118.4|1107.6|1119.3|1108.5|1119.59|1108.79|1118.15|1107.35|7
1643756340000|2022-02-01 22:59:00|1119.6|1108.8|1119.49|1108.69|1119.6|1108.8|1119.49|1108.69|2
1643756350000|2022-02-01 22:59:10|1119.65|1108.85|1119.55|1108.75|1119.65|1108.85|1119.55|1108.75|4
1643756360000|2022-02-01 22:59:20|1119.49|1108.69|1119.49|1108.69|1119.49|1108.69|1119.49|1108.69|1
1643756370000|2022-02-01 22:59:30|1119.55|1108.75|1119.65|1108.85|1119.65|1108.85|1119.55|1108.75|2
1643756380000|2022-02-01 22:59:40|1119.59|1108.79|1119.65|1108.85|1119.65|1108.85|1119.59|1108.79|2
1643756390000|2022-02-01 22:59:50|1119.59|1108.79|1119.59|1108.79|1119.59|1108.79|1119.59|1108.79|1
1643756400000|2022-02-01 23:00:00|1119.65|1108.85|1119.05|1108.25|1119.65|1108.85|1119.05|1108.25|2
1643756420000|2022-02-01 23:00:20|1118.9|1108.1|1118.82|1108.02|1118.9|1108.1|1118.65|1107.85|5
1643756440000|2022-02-01 23:00:40|1118.69|1107.89|1118.69|1107.89|1118.69|1107.89|1118.69|1107.89|1
1643756450000|2022-02-01 23:00:50|1118.9|1108.1|1118.76|1107.96|1118.9|1108.1|1118.67|1107.87|4
1643756460000|2022-02-01 23:01:00|1118.82|1108.02|1118.82|1108.02|1118.82|1108.02|1118.82|1108.02|1
1643756470000|2022-02-01 23:01:10|1118.9|1108.1|1118.65|1107.85|1118.9|1108.1|1118.65|1107.85|3
1643756500000|2022-02-01 23:01:40|1118.32|1107.52|1117.9|1107.1|1118.41|1107.61|1117.9|1107.1|5
1643756550000|2022-02-01 23:02:30|1117.79|1106.99|1117.9|1107.1|1117.9|1107.1|1117.79|1106.99|2
1643756560000|2022-02-01 23:02:40|1117.8|1107|1117.8|1107|1117.8|1107|1117.8|1107|1
1643756600000|2022-02-01 23:03:20|1117.9|1107.1|1117.9|1107.1|1117.9|1107.1|1117.9|1107.1|1
1643756620000|2022-02-01 23:03:40|1117.8|1107|1117.8|1107|1117.8|1107|1117.8|1107|1
1643756630000|2022-02-01 23:03:50|1117.85|1107.05|1117.85|1107.05|1117.85|1107.05|1117.85|1107.05|1
1643756670000|2022-02-01 23:04:30|1117.9|1107.1|1117.9|1107.1|1117.9|1107.1|1117.9|1107.1|1
1643756680000|2022-02-01 23:04:40|1118.05|1107.25|1118.05|1107.25|1118.05|1107.25|1118.05|1107.25|1
1643756690000|2022-02-01 23:04:50|1117.9|1107.1|1117.9|1107.1|1117.9|1107.1|1117.9|1107.1|1
1643756770000|2022-02-01 23:06:10|1118.4|1107.6|1118.59|1107.79|1118.59|1107.79|1118.4|1107.6|2
1643756780000|2022-02-01 23:06:20|1118.9|1108.1|1119.72|1108.92|1119.72|1108.92|1118.9|1108.1|3
1643756790000|2022-02-01 23:06:30|1119.9|1109.1|1119.9|1109.1|1119.9|1109.1|1119.75|1108.95|3
1643756800000|2022-02-01 23:06:40|1119.1|1108.3|1119.1|1108.3|1119.1|1108.3|1119.1|1108.3|1
1643756870000|2022-02-01 23:07:50|1119.05|1108.25|1119.05|1108.25|1119.05|1108.25|1119.05|1108.25|1
1643756880000|2022-02-01 23:08:00|1118.9|1108.1|1118.9|1108.1|1118.9|1108.1|1118.9|1108.1|1
1643756890000|2022-02-01 23:08:10|1119.05|1108.25|1119.05|1108.25|1119.05|1108.25|1119.05|1108.25|1
1643756900000|2022-02-01 23:08:20|1119.15|1108.35|1119.15|1108.35|1119.15|1108.35|1119.15|1108.35|1
1643756910000|2022-02-01 23:08:30|1119.2|1108.4|1118.4|1107.6|1119.2|1108.4|1118.4|1107.6|3
1643756920000|2022-02-01 23:08:40|1117.9|1107.1|1117.9|1107.1|1117.9|1107.1|1117.9|1107.1|1
1643756960000|2022-02-01 23:09:20|1117.4|1106.6|1117.4|1106.6|1117.4|1106.6|1117.4|1106.6|1
1643756970000|2022-02-01 23:09:30|1116.9|1106.1|1116.9|1106.1|1116.9|1106.1|1116.9|1106.1|1
1643757020000|2022-02-01 23:10:20|1117.12|1106.32|1117.5|1106.7|1117.5|1106.7|1117.12|1106.32|2
1643757040000|2022-02-01 23:10:40|1117.75|1106.95|1117.75|1106.95|1117.75|1106.95|1117.75|1106.95|1
1643757050000|2022-02-01 23:10:50|1117.7|1106.9|1117.7|1106.9|1117.7|1106.9|1117.7|1106.9|1
1643757060000|2022-02-01 23:11:00|1117.65|1106.85|1117.65|1106.85|1117.65|1106.85|1117.65|1106.85|1
1643757070000|2022-02-01 23:11:10|1117.6|1106.8|1116.99|1106.19|1117.6|1106.8|1116.99|1106.19|4
1643757110000|2022-02-01 23:11:50|1116.9|1106.1|1116.85|1106.05|1116.9|1106.1|1116.85|1106.05|2
1643757140000|2022-02-01 23:12:20|1116.8|1106|1116.8|1106|1116.8|1106|1116.8|1106|1
1643757180000|2022-02-01 23:13:00|1116.9|1106.1|1116.9|1106.1|1116.9|1106.1|1116.9|1106.1|1
1643757190000|2022-02-01 23:13:10|1116.85|1106.05|1116.85|1106.05|1116.85|1106.05|1116.85|1106.05|1
1643757200000|2022-02-01 23:13:20|1116.59|1105.79|1116.59|1105.79|1116.59|1105.79|1116.59|1105.79|1
1643757210000|2022-02-01 23:13:30|1115.95|1105.15|1116.34|1105.54|1116.34|1105.54|1115.95|1105.15|2
1643757220000|2022-02-01 23:13:40|1116.05|1105.25|1116.57|1105.77|1116.6|1105.8|1116.05|1105.25|13
1643757230000|2022-02-01 23:13:50|1116.3|1105.5|1116.3|1105.5|1116.3|1105.5|1116.3|1105.5|1
1643757240000|2022-02-01 23:14:00|1116.6|1105.8|1116.55|1105.75|1116.6|1105.8|1116.55|1105.75|2
1643757250000|2022-02-01 23:14:10|1116.6|1105.8|1116.85|1106.05|1116.85|1106.05|1116.6|1105.8|3
1643757260000|2022-02-01 23:14:20|1116.35|1105.55|1116.35|1105.55|1116.35|1105.55|1116.35|1105.55|1
1643757270000|2022-02-01 23:14:30|1115.9|1105.1|1115.9|1105.1|1115.9|1105.1|1115.9|1105.1|1
1643757300000|2022-02-01 23:15:00|1116.1|1105.3|1115.9|1105.1|1116.1|1105.3|1115.9|1105.1|2
1643757310000|2022-02-01 23:15:10|1116.15|1105.35|1115.9|1105.1|1116.15|1105.35|1115.9|1105.1|2
1643757340000|2022-02-01 23:15:40|1115.25|1104.45|1115.82|1105.02|1115.82|1105.02|1115.25|1104.45|3
1643757360000|2022-02-01 23:16:00|1115.81|1105.01|1115.82|1105.02|1115.82|1105.02|1115.73|1104.93|3
1643757370000|2022-02-01 23:16:10|1115.2|1104.4|1115.82|1105.02|1115.82|1105.02|1115.2|1104.4|5
1643757380000|2022-02-01 23:16:20|1115.9|1105.1|1115.9|1105.1|1115.9|1105.1|1115.81|1105.01|4
1643757390000|2022-02-01 23:16:30|1115.63|1104.83|1115.1|1104.3|1115.63|1104.83|1114.9|1104.1|7
1643757420000|2022-02-01 23:17:00|1115.15|1104.35|1115.1|1104.3|1115.15|1104.35|1115.1|1104.3|2
1643757430000|2022-02-01 23:17:10|1115.6|1104.8|1115.7|1104.9|1115.7|1104.9|1115.6|1104.8|2
1643757440000|2022-02-01 23:17:20|1115.6|1104.8|1115.6|1104.8|1115.85|1105.05|1115.6|1104.8|4
1643757450000|2022-02-01 23:17:30|1115.51|1104.71|1115.51|1104.71|1115.51|1104.71|1115.51|1104.71|1
1643757460000|2022-02-01 23:17:40|1115.8|1105|1115.8|1105|1115.8|1105|1115.8|1105|1
1643757470000|2022-02-01 23:17:50|1115.51|1104.71|1115.65|1104.85|1115.65|1104.85|1115.1|1104.3|4
1643757480000|2022-02-01 23:18:00|1115.9|1105.1|1116.55|1105.75|1116.55|1105.75|1115.9|1105.1|6
1643757490000|2022-02-01 23:18:10|1116.7|1105.9|1116.7|1105.9|1116.7|1105.9|1116.7|1105.9|1
1643757510000|2022-02-01 23:18:30|1116.8|1106|1116.8|1106|1116.8|1106|1116.8|1106|1
1643757530000|2022-02-01 23:18:50|1116.85|1106.05|1116.85|1106.05|1116.85|1106.05|1116.85|1106.05|1
1643757550000|2022-02-01 23:19:10|1116.86|1106.06|1116.86|1106.06|1116.86|1106.06|1116.86|1106.06|1
1643757590000|2022-02-01 23:19:50|1117.36|1106.56|1117.36|1106.56|1117.36|1106.56|1117.36|1106.56|1
1643757600000|2022-02-01 23:20:00|1117.48|1106.68|1118.8|1108|1118.8|1108|1117.48|1106.68|7
1643757610000|2022-02-01 23:20:10|1118.65|1107.85|1118.85|1108.05|1118.85|1108.05|1118.65|1107.85|2
1643757620000|2022-02-01 23:20:20|1118.75|1107.95|1119.7|1108.9|1119.7|1108.9|1118.75|1107.95|7
1643757630000|2022-02-01 23:20:30|1119.05|1108.25|1118.94|1108.14|1119.05|1108.25|1118.94|1108.14|2
1643757650000|2022-02-01 23:20:50|1119.05|1108.25|1119.05|1108.25|1119.05|1108.25|1119.05|1108.25|1
1643757660000|2022-02-01 23:21:00|1119.37|1108.57|1119.05|1108.25|1119.37|1108.57|1119.05|1108.25|2
1643757690000|2022-02-01 23:21:30|1118.9|1108.1|1118.9|1108.1|1118.9|1108.1|1118.9|1108.1|1
1643757700000|2022-02-01 23:21:40|1118.4|1107.6|1118.4|1107.6|1118.4|1107.6|1118.4|1107.6|1
1643757730000|2022-02-01 23:22:10|1117.9|1107.1|1118.9|1108.1|1118.9|1108.1|1117.9|1107.1|4
1643757740000|2022-02-01 23:22:20|1118.8|1108|1118.7|1107.9|1118.8|1108|1118.7|1107.9|2
1643757750000|2022-02-01 23:22:30|1118.9|1108.1|1118.9|1108.1|1118.9|1108.1|1118.9|1108.1|1
1643757760000|2022-02-01 23:22:40|1119.12|1108.32|1119.85|1109.05|1119.85|1109.05|1119.12|1108.32|4
1643757780000|2022-02-01 23:23:00|1119.8|1109|1119.8|1109|1119.8|1109|1119.8|1109|1
1643757790000|2022-02-01 23:23:10|1119.85|1109.05|1119.85|1109.05|1119.85|1109.05|1119.85|1109.05|1
1643757800000|2022-02-01 23:23:20|1119.75|1108.95|1119.88|1109.08|1119.88|1109.08|1119.75|1108.95|2
1643757810000|2022-02-01 23:23:30|1119.9|1109.1|1119.9|1109.1|1119.9|1109.1|1119.9|1109.1|1
1643757820000|2022-02-01 23:23:40|1119.75|1108.95|1119.9|1109.1|1119.9|1109.1|1119.75|1108.95|2
1643757860000|2022-02-01 23:24:20|1119.79|1108.99|1119.33|1108.53|1119.79|1108.99|1119.33|1108.53|4
1643757870000|2022-02-01 23:24:30|1119.82|1109.02|1119.9|1109.1|1119.9|1109.1|1119.82|1109.02|4
1643757890000|2022-02-01 23:24:50|1120.3|1109.5|1120.9|1110.1|1120.9|1110.1|1120.3|1109.5|3
1643757920000|2022-02-01 23:25:20|1120.1|1109.3|1120.1|1109.3|1120.1|1109.3|1120.1|1109.3|1
1643757930000|2022-02-01 23:25:30|1119.85|1109.05|1119.4|1108.6|1119.85|1109.05|1119.4|1108.6|2
1643757940000|2022-02-01 23:25:40|1118.9|1108.1|1118.9|1108.1|1118.9|1108.1|1118.9|1108.1|1
1643757960000|2022-02-01 23:26:00|1118.8|1108|1118.8|1108|1118.8|1108|1118.8|1108|1
1643757970000|2022-02-01 23:26:10|1119.3|1108.5|1118.9|1108.1|1119.4|1108.6|1118.9|1108.1|4
1643757980000|2022-02-01 23:26:20|1118.8|1108|1118.8|1108|1118.8|1108|1118.8|1108|1
1643758000000|2022-02-01 23:26:40|1118.85|1108.05|1118.85|1108.05|1118.85|1108.05|1118.85|1108.05|1
1643758010000|2022-02-01 23:26:50|1118.9|1108.1|1119.4|1108.6|1119.4|1108.6|1118.9|1108.1|5
1643758020000|2022-02-01 23:27:00|1119.75|1108.95|1119.75|1108.95|1119.75|1108.95|1119.75|1108.95|1
1643758030000|2022-02-01 23:27:10|1119.9|1109.1|1119.9|1109.1|1119.9|1109.1|1119.9|1109.1|1
1643758140000|2022-02-01 23:29:00|1120|1109.2|1119.9|1109.1|1120|1109.2|1119.9|1109.1|2
1643758150000|2022-02-01 23:29:10|1119.82|1109.02|1118.9|1108.1|1119.82|1109.02|1118.9|1108.1|3
1643758160000|2022-02-01 23:29:20|1118.75|1107.95|1118.75|1107.95|1118.75|1107.95|1118.75|1107.95|1
1643758170000|2022-02-01 23:29:30|1118.7|1107.9|1118.7|1107.9|1118.7|1107.9|1118.7|1107.9|1
1643758180000|2022-02-01 23:29:40|1118.75|1107.95|1118.75|1107.95|1118.75|1107.95|1118.75|1107.95|1
1643758210000|2022-02-01 23:30:10|1118.8|1108|1118.8|1108|1118.8|1108|1118.8|1108|1
1643758230000|2022-02-01 23:30:30|1118.9|1108.1|1119|1108.2|1119|1108.2|1118.75|1107.95|5
1643758240000|2022-02-01 23:30:40|1119.35|1108.55|1119.35|1108.55|1119.35|1108.55|1119.35|1108.55|1
1643758270000|2022-02-01 23:31:10|1119.85|1109.05|1119.9|1109.1|1119.9|1109.1|1119.85|1109.05|2
1643758280000|2022-02-01 23:31:20|1119.85|1109.05|1119.85|1109.05|1119.85|1109.05|1119.85|1109.05|1
1643758290000|2022-02-01 23:31:30|1119.75|1108.95|1119.75|1108.95|1119.75|1108.95|1119.75|1108.95|1
1643758310000|2022-02-01 23:31:50|1119.9|1109.1|1119.9|1109.1|1119.9|1109.1|1119.9|1109.1|1
1643758320000|2022-02-01 23:32:00|1120.1|1109.3|1120.1|1109.3|1120.1|1109.3|1120.1|1109.3|1
1643758330000|2022-02-01 23:32:10|1120.3|1109.5|1120.4|1109.6|1120.4|1109.6|1120.3|1109.5|2
1643758340000|2022-02-01 23:32:20|1120.9|1110.1|1121.15|1110.35|1121.15|1110.35|1120.9|1110.1|3
1643758350000|2022-02-01 23:32:30|1120.9|1110.1|1120.9|1110.1|1120.9|1110.1|1120.9|1110.1|1
1643758370000|2022-02-01 23:32:50|1120.87|1110.07|1120.87|1110.07|1120.87|1110.07|1120.87|1110.07|1
1643758380000|2022-02-01 23:33:00|1120.9|1110.1|1120.9|1110.1|1120.9|1110.1|1120.9|1110.1|1
1643758390000|2022-02-01 23:33:10|1121.1|1110.3|1121.15|1110.35|1121.15|1110.35|1121.1|1110.3|2
1643758400000|2022-02-01 23:33:20|1121.05|1110.25|1121.35|1110.55|1121.35|1110.55|1121.05|1110.25|3
1643758410000|2022-02-01 23:33:30|1121.55|1110.75|1121.65|1110.85|1121.65|1110.85|1121.55|1110.75|2
1643758420000|2022-02-01 23:33:40|1121.9|1111.1|1121.9|1111.1|1121.9|1111.1|1121.9|1111.1|1
1643758430000|2022-02-01 23:33:50|1121.8|1111|1121.8|1111|1121.8|1111|1121.8|1111|1
1643758440000|2022-02-01 23:34:00|1121.9|1111.1|1121.17|1110.37|1121.9|1111.1|1121.17|1110.37|4
1643758470000|2022-02-01 23:34:30|1121.05|1110.25|1121.05|1110.25|1121.05|1110.25|1121.05|1110.25|1
1643758500000|2022-02-01 23:35:00|1121|1110.2|1121|1110.2|1121|1110.2|1121|1110.2|1
1643758510000|2022-02-01 23:35:10|1121.05|1110.25|1121.05|1110.25|1121.05|1110.25|1121.05|1110.25|1
1643758520000|2022-02-01 23:35:20|1121|1110.2|1120.95|1110.15|1121|1110.2|1120.95|1110.15|2
1643758550000|2022-02-01 23:35:50|1120.9|1110.1|1120.75|1109.95|1120.9|1110.1|1120.75|1109.95|2
1643758560000|2022-02-01 23:36:00|1120.25|1109.45|1120.25|1109.45|1120.25|1109.45|1120.25|1109.45|1
1643758590000|2022-02-01 23:36:30|1119.9|1109.1|1119.35|1108.55|1119.9|1109.1|1119.35|1108.55|3
1643758600000|2022-02-01 23:36:40|1118.9|1108.1|1118.9|1108.1|1118.9|1108.1|1118.9|1108.1|1
1643758610000|2022-02-01 23:36:50|1118.8|1108|1118.8|1108|1118.8|1108|1118.8|1108|1
1643758620000|2022-02-01 23:37:00|1118.7|1107.9|1118.7|1107.9|1118.7|1107.9|1118.7|1107.9|1
1643758630000|2022-02-01 23:37:10|1118.8|1108|1118.8|1108|1118.8|1108|1118.8|1108|1
1643758640000|2022-02-01 23:37:20|1118.85|1108.05|1118.85|1108.05|1118.85|1108.05|1118.85|1108.05|1
1643758660000|2022-02-01 23:37:40|1118.9|1108.1|1119.9|1109.1|1120.03|1109.23|1118.9|1108.1|11
1643758670000|2022-02-01 23:37:50|1119.85|1109.05|1119.85|1109.05|1119.85|1109.05|1119.45|1108.65|3
1643758680000|2022-02-01 23:38:00|1119.45|1108.65|1118.9|1108.1|1119.45|1108.65|1118.9|1108.1|2
1643758710000|2022-02-01 23:38:30|1118.8|1108|1118.8|1108|1118.8|1108|1118.8|1108|1
1643758730000|2022-02-01 23:38:50|1118.3|1107.5|1117.9|1107.1|1118.3|1107.5|1117.9|1107.1|2
1643758740000|2022-02-01 23:39:00|1117.4|1106.6|1117.4|1106.6|1117.4|1106.6|1117.4|1106.6|1
1643758750000|2022-02-01 23:39:10|1117.1|1106.3|1117.3|1106.5|1117.3|1106.5|1117.1|1106.3|2
1643758760000|2022-02-01 23:39:20|1117.25|1106.45|1117.25|1106.45|1117.25|1106.45|1117.25|1106.45|1
1643758770000|2022-02-01 23:39:30|1117.15|1106.35|1117.15|1106.35|1117.15|1106.35|1117.15|1106.35|1
1643758780000|2022-02-01 23:39:40|1117.05|1106.25|1117.69|1106.89|1117.69|1106.89|1117.05|1106.25|3
1643758790000|2022-02-01 23:39:50|1117.4|1106.6|1117.25|1106.45|1117.4|1106.6|1117.25|1106.45|2
1643758830000|2022-02-01 23:40:30|1117|1106.2|1117|1106.2|1117|1106.2|1117|1106.2|1
1643758850000|2022-02-01 23:40:50|1117.1|1106.3|1117.15|1106.35|1117.9|1107.1|1117.1|1106.3|6
1643758860000|2022-02-01 23:41:00|1117.44|1106.64|1117.15|1106.35|1117.44|1106.64|1117.15|1106.35|2
1643758870000|2022-02-01 23:41:10|1117.1|1106.3|1117.1|1106.3|1117.1|1106.3|1117.1|1106.3|1
1643758880000|2022-02-01 23:41:20|1116.9|1106.1|1116.4|1105.6|1116.9|1106.1|1116.4|1105.6|3
1643758890000|2022-02-01 23:41:30|1116.82|1106.02|1116.4|1105.6|1116.82|1106.02|1116.4|1105.6|2
1643758910000|2022-02-01 23:41:50|1116.82|1106.02|1116.82|1106.02|1116.82|1106.02|1116.82|1106.02|1
1643758920000|2022-02-01 23:42:00|1116.69|1105.89|1116.73|1105.93|1116.78|1105.98|1116.69|1105.89|4
1643758930000|2022-02-01 23:42:10|1116.7|1105.9|1116.2|1105.4|1116.7|1105.9|1116.2|1105.4|2
1643758940000|2022-02-01 23:42:20|1116|1105.2|1116|1105.2|1116|1105.2|1116|1105.2|1
1643759020000|2022-02-01 23:43:40|1115.9|1105.1|1115.6|1104.8|1115.9|1105.1|1115.6|1104.8|2
1643759030000|2022-02-01 23:43:50|1115.52|1104.72|1116.28|1105.48|1116.28|1105.48|1115.52|1104.72|5
1643759050000|2022-02-01 23:44:10|1116.4|1105.6|1116.4|1105.6|1116.4|1105.6|1116.4|1105.6|1
1643759060000|2022-02-01 23:44:20|1116.91|1106.11|1116.93|1106.13|1117.08|1106.28|1116.91|1106.11|4
1643759070000|2022-02-01 23:44:30|1117.19|1106.39|1118.85|1108.05|1118.85|1108.05|1117.19|1106.39|5
1643759080000|2022-02-01 23:44:40|1118.61|1107.81|1118.8|1108|1118.8|1108|1118|1107.2|8
1643759090000|2022-02-01 23:44:50|1118.61|1107.81|1118.4|1107.6|1118.61|1107.81|1118.4|1107.6|2
1643759100000|2022-02-01 23:45:00|1117.9|1107.1|1117.65|1106.85|1117.9|1107.1|1117.65|1106.85|6
1643759110000|2022-02-01 23:45:10|1117.1|1106.3|1117.55|1106.75|1117.55|1106.75|1117.1|1106.3|3
1643759120000|2022-02-01 23:45:20|1117.15|1106.35|1117.1|1106.3|1117.15|1106.35|1117.1|1106.3|2
1643759140000|2022-02-01 23:45:40|1117.32|1106.52|1117.1|1106.3|1117.32|1106.52|1117.1|1106.3|2
1643759160000|2022-02-01 23:46:00|1116.9|1106.1|1116.9|1106.1|1116.9|1106.1|1116.9|1106.1|1
1643759190000|2022-02-01 23:46:30|1117.12|1106.32|1117.72|1106.92|1117.72|1106.92|1117.12|1106.32|5
1643759200000|2022-02-01 23:46:40|1117.9|1107.1|1118.9|1108.1|1118.9|1108.1|1117.9|1107.1|4
1643759220000|2022-02-01 23:47:00|1118.8|1108|1118.27|1107.47|1118.8|1108|1118|1107.2|5
1643759230000|2022-02-01 23:47:10|1118.25|1107.45|1118.67|1107.87|1118.67|1107.87|1118.25|1107.45|3
1643759250000|2022-02-01 23:47:30|1118.7|1107.9|1118.67|1107.87|1118.7|1107.9|1118.67|1107.87|2
1643759260000|2022-02-01 23:47:40|1118.9|1108.1|1118.9|1108.1|1118.9|1108.1|1118.9|1108.1|1
1643759270000|2022-02-01 23:47:50|1119.09|1108.29|1119.85|1109.05|1119.85|1109.05|1119.09|1108.29|4
1643759290000|2022-02-01 23:48:10|1119.9|1109.1|1119.9|1109.1|1119.9|1109.1|1119.9|1109.1|1
1643759300000|2022-02-01 23:48:20|1119.8|1109|1119.8|1109|1119.8|1109|1119.8|1109|1
1643759310000|2022-02-01 23:48:30|1119.9|1109.1|1119.9|1109.1|1119.93|1109.13|1119.9|1109.1|3
1643759340000|2022-02-01 23:49:00|1120|1109.2|1119.95|1109.15|1120|1109.2|1119.95|1109.15|2
1643759360000|2022-02-01 23:49:20|1120.23|1109.43|1120.23|1109.43|1120.23|1109.43|1120.23|1109.43|1
1643759370000|2022-02-01 23:49:30|1119.9|1109.1|1119.9|1109.1|1119.9|1109.1|1119.9|1109.1|1
1643759400000|2022-02-01 23:50:00|1119.71|1108.91|1119.82|1109.02|1119.82|1109.02|1119.71|1108.91|3
1643759410000|2022-02-01 23:50:10|1119.6|1108.8|1119.9|1109.1|1119.9|1109.1|1119.6|1108.8|3
1643759430000|2022-02-01 23:50:30|1119.4|1108.6|1119.4|1108.6|1119.4|1108.6|1119.4|1108.6|1
1643759440000|2022-02-01 23:50:40|1118.9|1108.1|1118.9|1108.1|1118.9|1108.1|1118.9|1108.1|1
1643759450000|2022-02-01 23:50:50|1118.64|1107.84|1118.53|1107.73|1118.9|1108.1|1118.53|1107.73|5
1643759460000|2022-02-01 23:51:00|1118.4|1107.6|1117.9|1107.1|1118.4|1107.6|1117.9|1107.1|2
1643759470000|2022-02-01 23:51:10|1117.7|1106.9|1117.4|1106.6|1117.7|1106.9|1117.4|1106.6|4
1643759480000|2022-02-01 23:51:20|1116.9|1106.1|1116.9|1106.1|1116.9|1106.1|1116.9|1106.1|1
1643759490000|2022-02-01 23:51:30|1117.4|1106.6|1117.4|1106.6|1117.4|1106.6|1117.4|1106.6|1
1643759510000|2022-02-01 23:51:50|1117.9|1107.1|1117.9|1107.1|1117.9|1107.1|1117.9|1107.1|1
1643759520000|2022-02-01 23:52:00|1118.15|1107.35|1117.9|1107.1|1118.55|1107.75|1117.9|1107.1|5
1643759530000|2022-02-01 23:52:10|1117.75|1106.95|1117.63|1106.83|1117.75|1106.95|1117.63|1106.83|2
1643759540000|2022-02-01 23:52:20|1117.13|1106.33|1116.9|1106.1|1117.13|1106.33|1116.9|1106.1|2
1643759560000|2022-02-01 23:52:40|1117.3|1106.5|1117.8|1107|1117.8|1107|1117.3|1106.5|2
1643759570000|2022-02-01 23:52:50|1117.9|1107.1|1117.85|1107.05|1117.9|1107.1|1117.85|1107.05|2
1643759580000|2022-02-01 23:53:00|1117.9|1107.1|1117.9|1107.1|1117.9|1107.1|1117.9|1107.1|1
1643759590000|2022-02-01 23:53:10|1117.94|1107.14|1117.94|1107.14|1117.94|1107.14|1117.94|1107.14|1
1643759600000|2022-02-01 23:53:20|1117.9|1107.1|1117.9|1107.1|1117.9|1107.1|1117.9|1107.1|1
1643759610000|2022-02-01 23:53:30|1117.94|1107.14|1117.94|1107.14|1117.94|1107.14|1117.94|1107.14|1
1643759620000|2022-02-01 23:53:40|1117.82|1107.02|1117.9|1107.1|1117.9|1107.1|1117.82|1107.02|2
1643759630000|2022-02-01 23:53:50|1117.75|1106.95|1117.8|1107|1117.8|1107|1117.75|1106.95|3
1643759640000|2022-02-01 23:54:00|1117.68|1106.88|1117.68|1106.88|1117.68|1106.88|1117.68|1106.88|1
1643759650000|2022-02-01 23:54:10|1117.8|1107|1117.2|1106.4|1117.9|1107.1|1117.2|1106.4|3
1643759670000|2022-02-01 23:54:30|1117|1106.2|1116.9|1106.1|1117|1106.2|1116.9|1106.1|2
1643759710000|2022-02-01 23:55:10|1116.98|1106.18|1116.9|1106.1|1116.98|1106.18|1116.9|1106.1|2
1643759720000|2022-02-01 23:55:20|1116.72|1105.92|1116.15|1105.35|1116.72|1105.92|1116.15|1105.35|3
1643759730000|2022-02-01 23:55:30|1116.4|1105.6|1116.52|1105.72|1116.85|1106.05|1116.3|1105.5|6
1643759740000|2022-02-01 23:55:40|1116.4|1105.6|1116.85|1106.05|1116.85|1106.05|1116.4|1105.6|3
1643759750000|2022-02-01 23:55:50|1116.9|1106.1|1116.9|1106.1|1117.4|1106.6|1116.9|1106.1|7
1643759790000|2022-02-01 23:56:30|1117.1|1106.3|1117.1|1106.3|1117.1|1106.3|1117.1|1106.3|1
1643759810000|2022-02-01 23:56:50|1117.4|1106.6|1117.4|1106.6|1117.4|1106.6|1117.4|1106.6|1
1643759850000|2022-02-01 23:57:30|1117.15|1106.35|1117.15|1106.35|1117.15|1106.35|1117.15|1106.35|1
1643759860000|2022-02-01 23:57:40|1116.9|1106.1|1116.4|1105.6|1116.9|1106.1|1116.4|1105.6|2
1643759870000|2022-02-01 23:57:50|1115.9|1105.1|1115.9|1105.1|1115.9|1105.1|1115.9|1105.1|1
1643759880000|2022-02-01 23:58:00|1115.74|1104.94|1115.29|1104.49|1115.74|1104.94|1115.29|1104.49|2
1643759890000|2022-02-01 23:58:10|1114.9|1104.1|1114.9|1104.1|1114.9|1104.1|1114.9|1104.1|1
1643759900000|2022-02-01 23:58:20|1115.1|1104.3|1115.6|1104.8|1115.6|1104.8|1115.1|1104.3|2
1643759940000|2022-02-01 23:59:00|1115.85|1105.05|1115.55|1104.75|1115.85|1105.05|1115.55|1104.75|2
1643759950000|2022-02-01 23:59:10|1115.1|1104.3|1114.9|1104.1|1115.1|1104.3|1114.9|1104.1|4
1643759960000|2022-02-01 23:59:20|1115.06|1104.26|1115.06|1104.26|1115.06|1104.26|1115.06|1104.26|1
1643759970000|2022-02-01 23:59:30|1114.9|1104.1|1115.7|1104.9|1115.7|1104.9|1114.9|1104.1|7
1643759980000|2022-02-01 23:59:40|1115.85|1105.05|1115.85|1105.05|1115.85|1105.05|1115.85|1105.05|1
1643759990000|2022-02-01 23:59:50|1115.9|1105.1|1116.15|1105.35|1116.7|1105.9|1115.9|1105.1|4
1643760010000|2022-02-02 00:00:10|1116.4|1105.6|1117.57|1106.77|1117.57|1106.77|1116.15|1105.35|8
1643760020000|2022-02-02 00:00:20|1117.58|1106.78|1117.9|1107.1|1117.95|1107.15|1117.57|1106.77|5
1643760040000|2022-02-02 00:00:40|1118.15|1107.35|1118.4|1107.6|1118.4|1107.6|1118.15|1107.35|2
1643760060000|2022-02-02 00:01:00|1118.85|1108.05|1118.85|1108.05|1118.85|1108.05|1118.85|1108.05|1
1643760070000|2022-02-02 00:01:10|1118.9|1108.1|1118.9|1108.1|1118.9|1108.1|1118.9|1108.1|1
1643760080000|2022-02-02 00:01:20|1118.65|1107.85|1118.65|1107.85|1118.65|1107.85|1118.65|1107.85|1
1643760110000|2022-02-02 00:01:50|1118.9|1108.1|1120.56|1109.76|1120.8|1110|1118.9|1108.1|11
1643760120000|2022-02-02 00:02:00|1120.05|1109.25|1119.9|1109.1|1120.05|1109.25|1119.9|1109.1|3
1643760140000|2022-02-02 00:02:20|1119.67|1108.87|1119.4|1108.6|1119.67|1108.87|1119.4|1108.6|3
1643760150000|2022-02-02 00:02:30|1118.81|1108.01|1118.2|1107.4|1118.9|1108.1|1118.2|1107.4|9
1643760160000|2022-02-02 00:02:40|1118.25|1107.45|1117.9|1107.1|1118.3|1107.5|1117.9|1107.1|4
1643760170000|2022-02-02 00:02:50|1118.3|1107.5|1118.65|1107.85|1118.65|1107.85|1118.3|1107.5|2
1643760180000|2022-02-02 00:03:00|1118.9|1108.1|1119.9|1109.1|1119.9|1109.1|1118.9|1108.1|3
1643760190000|2022-02-02 00:03:10|1119.84|1109.04|1119.9|1109.1|1119.9|1109.1|1119.84|1109.04|2
1643760200000|2022-02-02 00:03:20|1118.96|1108.16|1118.96|1108.16|1118.96|1108.16|1118.96|1108.16|1
1643760220000|2022-02-02 00:03:40|1118.95|1108.15|1118.9|1108.1|1118.95|1108.15|1118.9|1108.1|2
1643760230000|2022-02-02 00:03:50|1118.75|1107.95|1118.75|1107.95|1118.75|1107.95|1118.75|1107.95|1
1643760240000|2022-02-02 00:04:00|1118.05|1107.25|1118.05|1107.25|1118.55|1107.75|1118.05|1107.25|3
1643760300000|2022-02-02 00:05:00|1118.1|1107.3|1117.9|1107.1|1118.1|1107.3|1117.9|1107.1|2
1643760310000|2022-02-02 00:05:10|1118.3|1107.5|1117.9|1107.1|1118.3|1107.5|1117.9|1107.1|2
1643760320000|2022-02-02 00:05:20|1118.4|1107.6|1118.19|1107.39|1118.5|1107.7|1118.19|1107.39|3
1643760330000|2022-02-02 00:05:30|1117.9|1107.1|1117.9|1107.1|1117.9|1107.1|1117.15|1106.35|7
1643760340000|2022-02-02 00:05:40|1117.64|1106.84|1116.61|1105.81|1117.64|1106.84|1116.61|1105.81|6
1643760350000|2022-02-02 00:05:50|1116.2|1105.4|1116.2|1105.4|1116.2|1105.4|1116.2|1105.4|1
1643760360000|2022-02-02 00:06:00|1115.9|1105.1|1115.4|1104.6|1115.9|1105.1|1115.4|1104.6|4
1643760370000|2022-02-02 00:06:10|1114.9|1104.1|1114.9|1104.1|1114.9|1104.1|1114.9|1104.1|1
1643760380000|2022-02-02 00:06:20|1114.8|1104|1114.8|1104|1114.8|1104|1114.8|1104|1
1643760390000|2022-02-02 00:06:30|1114.2|1103.4|1114.05|1103.25|1114.2|1103.4|1114.05|1103.25|2
1643760400000|2022-02-02 00:06:40|1114.34|1103.54|1114.8|1104|1114.8|1104|1114.05|1103.25|9
1643760410000|2022-02-02 00:06:50|1114.7|1103.9|1114.2|1103.4|1114.7|1103.9|1114.2|1103.4|3
1643760430000|2022-02-02 00:07:10|1114|1103.2|1114|1103.2|1114|1103.2|1114|1103.2|1
1643760440000|2022-02-02 00:07:20|1114.15|1103.35|1114.15|1103.35|1114.15|1103.35|1114.15|1103.35|1
1643760450000|2022-02-02 00:07:30|1114.44|1103.64|1114.85|1104.05|1114.85|1104.05|1114.44|1103.64|4
1643760460000|2022-02-02 00:07:40|1114.9|1104.1|1115.85|1105.05|1115.85|1105.05|1114.9|1104.1|4
1643760470000|2022-02-02 00:07:50|1115.9|1105.1|1115.9|1105.1|1115.9|1105.1|1115.9|1105.1|1
1643760480000|2022-02-02 00:08:00|1116.3|1105.5|1116.75|1105.95|1116.75|1105.95|1116.3|1105.5|3
1643760500000|2022-02-02 00:08:20|1116.9|1106.1|1116.9|1106.1|1116.9|1106.1|1116.9|1106.1|1
1643760530000|2022-02-02 00:08:50|1117.19|1106.39|1117.85|1107.05|1117.85|1107.05|1117.19|1106.39|4
1643760540000|2022-02-02 00:09:00|1117.9|1107.1|1118.55|1107.75|1118.55|1107.75|1117.9|1107.1|2
1643760550000|2022-02-02 00:09:10|1118.85|1108.05|1118.85|1108.05|1118.85|1108.05|1118.85|1108.05|1
1643760560000|2022-02-02 00:09:20|1118.9|1108.1|1118.9|1108.1|1118.94|1108.14|1118.9|1108.1|3
1643760580000|2022-02-02 00:09:40|1118.94|1108.14|1118.94|1108.14|1118.94|1108.14|1118.94|1108.14|1
1643760600000|2022-02-02 00:10:00|1119.15|1108.35|1119.65|1108.85|1119.65|1108.85|1119.15|1108.35|2
1643760620000|2022-02-02 00:10:20|1119.87|1109.07|1120.05|1109.25|1120.05|1109.25|1119.87|1109.07|2
1643760630000|2022-02-02 00:10:30|1120.34|1109.54|1120.8|1110|1120.8|1110|1120.29|1109.49|4
1643760640000|2022-02-02 00:10:40|1120.85|1110.05|1120.5|1109.7|1120.85|1110.05|1120.5|1109.7|2
1643760650000|2022-02-02 00:10:50|1120.4|1109.6|1120.4|1109.6|1120.4|1109.6|1120.4|1109.6|1
1643760660000|2022-02-02 00:11:00|1119.9|1109.1|1119.9|1109.1|1119.9|1109.1|1119.9|1109.1|1
1643760680000|2022-02-02 00:11:20|1120.11|1109.31|1120.61|1109.81|1120.61|1109.81|1120.11|1109.31|2
1643760690000|2022-02-02 00:11:30|1120.9|1110.1|1120.9|1110.1|1121.03|1110.23|1120.9|1110.1|3
1643760700000|2022-02-02 00:11:40|1121.3|1110.5|1122.75|1111.95|1122.75|1111.95|1121.3|1110.5|7
1643760720000|2022-02-02 00:12:00|1121.9|1111.1|1121.9|1111.1|1121.9|1111.1|1121.9|1111.1|1
1643760730000|2022-02-02 00:12:10|1122.32|1111.52|1122.9|1112.1|1122.9|1112.1|1121.9|1111.1|5
1643760750000|2022-02-02 00:12:30|1123|1112.2|1123.9|1113.1|1123.9|1113.1|1123|1112.2|3
1643760760000|2022-02-02 00:12:40|1124.09|1113.29|1124.16|1113.36|1124.16|1113.36|1124.09|1113.29|2
1643760770000|2022-02-02 00:12:50|1124.55|1113.75|1124.29|1113.49|1124.7|1113.9|1124.29|1113.49|4
1643760780000|2022-02-02 00:13:00|1123.9|1113.1|1124.79|1113.99|1124.79|1113.99|1123.9|1113.1|3
1643760790000|2022-02-02 00:13:10|1124.73|1113.93|1123.9|1113.1|1124.73|1113.93|1123.9|1113.1|4
1643760800000|2022-02-02 00:13:20|1123.58|1112.78|1122.3|1111.5|1123.58|1112.78|1122.3|1111.5|5
1643760810000|2022-02-02 00:13:30|1122.75|1111.95|1122.9|1112.1|1122.9|1112.1|1122.75|1111.95|2
1643760820000|2022-02-02 00:13:40|1122.4|1111.6|1122.4|1111.6|1122.4|1111.6|1122.4|1111.6|1
1643760830000|2022-02-02 00:13:50|1122.65|1111.85|1122.4|1111.6|1122.65|1111.85|1122.4|1111.6|2
1643760860000|2022-02-02 00:14:20|1121.9|1111.1|1121.68|1110.88|1121.9|1111.1|1121.68|1110.88|2
1643760870000|2022-02-02 00:14:30|1121.52|1110.72|1120.9|1110.1|1121.52|1110.72|1120.9|1110.1|3
1643760900000|2022-02-02 00:15:00|1120.82|1110.02|1119.9|1109.1|1120.9|1110.1|1119.9|1109.1|5
1643760910000|2022-02-02 00:15:10|1119.8|1109|1120.2|1109.4|1120.2|1109.4|1119.8|1109|3
1643760930000|2022-02-02 00:15:30|1120.4|1109.6|1121.02|1110.22|1121.11|1110.31|1120.4|1109.6|5
1643760940000|2022-02-02 00:15:40|1121.8|1111|1121.9|1111.1|1121.9|1111.1|1121.8|1111|2
1643760950000|2022-02-02 00:15:50|1121.71|1110.91|1121.51|1110.71|1121.9|1111.1|1121.51|1110.71|5
1643760980000|2022-02-02 00:16:20|1121.9|1111.1|1121.9|1111.1|1121.9|1111.1|1121.9|1111.1|1
1643761010000|2022-02-02 00:16:50|1121.52|1110.72|1121.22|1110.42|1121.52|1110.72|1121.22|1110.42|2
1643761020000|2022-02-02 00:17:00|1121.02|1110.22|1121.35|1110.55|1121.35|1110.55|1121.02|1110.22|5
1643761030000|2022-02-02 00:17:10|1121.27|1110.47|1121.85|1111.05|1121.85|1111.05|1121.27|1110.47|4
1643761050000|2022-02-02 00:17:30|1121.9|1111.1|1122.39|1111.59|1122.39|1111.59|1121.9|1111.1|5
1643761060000|2022-02-02 00:17:40|1122.4|1111.6|1122.47|1111.67|1122.47|1111.67|1122.4|1111.6|2
1643761070000|2022-02-02 00:17:50|1122.72|1111.92|1122.72|1111.92|1122.72|1111.92|1122.72|1111.92|1
1643761080000|2022-02-02 00:18:00|1122.67|1111.87|1123.6|1112.8|1123.6|1112.8|1122.67|1111.87|6
1643761090000|2022-02-02 00:18:10|1123.76|1112.96|1123.9|1113.1|1123.9|1113.1|1123.76|1112.96|2
1643761100000|2022-02-02 00:18:20|1123.65|1112.85|1123.1|1112.3|1123.65|1112.85|1123.1|1112.3|3
1643761110000|2022-02-02 00:18:30|1122.95|1112.15|1123.1|1112.3|1123.1|1112.3|1122.95|1112.15|3
1643761120000|2022-02-02 00:18:40|1123.05|1112.25|1123.05|1112.25|1123.05|1112.25|1123.05|1112.25|1
1643761130000|2022-02-02 00:18:50|1123.45|1112.65|1123|1112.2|1123.45|1112.65|1123|1112.2|3
1643761140000|2022-02-02 00:19:00|1122.9|1112.1|1122.9|1112.1|1122.9|1112.1|1122.9|1112.1|1
1643761150000|2022-02-02 00:19:10|1122.75|1111.95|1122.4|1111.6|1122.75|1111.95|1122.4|1111.6|4
1643761160000|2022-02-02 00:19:20|1121.9|1111.1|1122.4|1111.6|1122.4|1111.6|1121.9|1111.1|3
1643761170000|2022-02-02 00:19:30|1122.9|1112.1|1123.5|1112.7|1123.5|1112.7|1122.9|1112.1|3
1643761180000|2022-02-02 00:19:40|1123.9|1113.1|1123.9|1113.1|1123.9|1113.1|1123.9|1113.1|1
1643761190000|2022-02-02 00:19:50|1123.75|1112.95|1123.75|1112.95|1123.75|1112.95|1123.75|1112.95|1
1643761200000|2022-02-02 00:20:00|1123.9|1113.1|1123.9|1113.1|1123.9|1113.1|1123.9|1113.1|1
1643761210000|2022-02-02 00:20:10|1123.8|1113|1123.75|1112.95|1123.8|1113|1123.75|1112.95|2
1643761220000|2022-02-02 00:20:20|1123.8|1113|1123.9|1113.1|1123.9|1113.1|1123.8|1113|2
1643761230000|2022-02-02 00:20:30|1124.03|1113.23|1123.9|1113.1|1124.03|1113.23|1123.9|1113.1|2
1643761260000|2022-02-02 00:21:00|1123.8|1113|1123.33|1112.53|1123.8|1113|1123.33|1112.53|3
1643761270000|2022-02-02 00:21:10|1122.95|1112.15|1123.68|1112.88|1123.68|1112.88|1122.95|1112.15|4
1643761290000|2022-02-02 00:21:30|1123.75|1112.95|1123.75|1112.95|1123.75|1112.95|1123.75|1112.95|1
1643761320000|2022-02-02 00:22:00|1123.9|1113.1|1123.9|1113.1|1123.9|1113.1|1123.9|1113.1|1
1643761330000|2022-02-02 00:22:10|1123.66|1112.86|1123.9|1113.1|1123.9|1113.1|1123.66|1112.86|2
1643761340000|2022-02-02 00:22:20|1123.69|1112.89|1123.9|1113.1|1123.9|1113.1|1123.69|1112.89|2
1643761350000|2022-02-02 00:22:30|1123.4|1112.6|1123.4|1112.6|1123.4|1112.6|1123.4|1112.6|1
1643761360000|2022-02-02 00:22:40|1122.9|1112.1|1122.9|1112.1|1122.9|1112.1|1122.9|1112.1|1
1643761370000|2022-02-02 00:22:50|1122.82|1112.02|1122.25|1111.45|1122.82|1112.02|1122.25|1111.45|4
1643761380000|2022-02-02 00:23:00|1122|1111.2|1122|1111.2|1122|1111.2|1122|1111.2|1
1643761390000|2022-02-02 00:23:10|1122.25|1111.45|1122|1111.2|1122.25|1111.45|1122|1111.2|2
1643761410000|2022-02-02 00:23:30|1121.9|1111.1|1121.64|1110.84|1121.9|1111.1|1121.64|1110.84|3
1643761420000|2022-02-02 00:23:40|1121.57|1110.77|1121|1110.2|1121.64|1110.84|1121|1110.2|5
1643761430000|2022-02-02 00:23:50|1121.1|1110.3|1121.1|1110.3|1121.1|1110.3|1121.1|1110.3|1
1643761440000|2022-02-02 00:24:00|1121.6|1110.8|1121.6|1110.8|1121.6|1110.8|1121.6|1110.8|1
1643761450000|2022-02-02 00:24:10|1121.65|1110.85|1121.15|1110.35|1121.65|1110.85|1121.15|1110.35|2
1643761480000|2022-02-02 00:24:40|1121.65|1110.85|1121.15|1110.35|1121.65|1110.85|1121.15|1110.35|3
1643761490000|2022-02-02 00:24:50|1120.9|1110.1|1120.9|1110.1|1120.9|1110.1|1120.9|1110.1|1
1643761510000|2022-02-02 00:25:10|1120.78|1109.98|1120.9|1110.1|1120.9|1110.1|1120.78|1109.98|2
1643761520000|2022-02-02 00:25:20|1121|1110.2|1121.3|1110.5|1121.3|1110.5|1121|1110.2|5
1643761530000|2022-02-02 00:25:30|1121.7|1110.9|1121.7|1110.9|1121.7|1110.9|1121.7|1110.9|1
1643761540000|2022-02-02 00:25:40|1121.63|1110.83|1121.63|1110.83|1121.63|1110.83|1121.63|1110.83|1
1643761550000|2022-02-02 00:25:50|1121.9|1111.1|1121.8|1111|1121.9|1111.1|1121.8|1111|2
1643761560000|2022-02-02 00:26:00|1121.1|1110.3|1121.1|1110.3|1121.1|1110.3|1121.1|1110.3|1
1643761580000|2022-02-02 00:26:20|1121.91|1111.11|1121.91|1111.11|1121.91|1111.11|1121.91|1111.11|1
1643761620000|2022-02-02 00:27:00|1121.92|1111.12|1121.92|1111.12|1121.92|1111.12|1121.92|1111.12|1
1643761630000|2022-02-02 00:27:10|1122.7|1111.9|1123.4|1112.6|1123.4|1112.6|1122.7|1111.9|4
1643761640000|2022-02-02 00:27:20|1123.19|1112.39|1123.59|1112.79|1123.59|1112.79|1123.19|1112.39|2
1643761650000|2022-02-02 00:27:30|1123.19|1112.39|1123.19|1112.39|1123.19|1112.39|1123.19|1112.39|1
1643761660000|2022-02-02 00:27:40|1122.9|1112.1|1122.9|1112.1|1122.9|1112.1|1122.9|1112.1|1
1643761670000|2022-02-02 00:27:50|1123.12|1112.32|1123.55|1112.75|1123.55|1112.75|1123.12|1112.32|5
1643761680000|2022-02-02 00:28:00|1123.85|1113.05|1123.85|1113.05|1123.85|1113.05|1123.85|1113.05|1
1643761690000|2022-02-02 00:28:10|1123.9|1113.1|1123.9|1113.1|1123.9|1113.1|1123.9|1113.1|1
1643761700000|2022-02-02 00:28:20|1123.63|1112.83|1123.9|1113.1|1123.9|1113.1|1123.63|1112.83|3
1643761730000|2022-02-02 00:28:50|1123.4|1112.6|1123.4|1112.6|1123.4|1112.6|1123.4|1112.6|1
1643761740000|2022-02-02 00:29:00|1122.15|1111.35|1122.35|1111.55|1122.6|1111.8|1122.15|1111.35|5
1643761750000|2022-02-02 00:29:10|1122.4|1111.6|1121.9|1111.1|1122.4|1111.6|1121.9|1111.1|3
1643761780000|2022-02-02 00:29:40|1121.79|1110.99|1121.4|1110.6|1121.79|1110.99|1121.4|1110.6|2
1643761790000|2022-02-02 00:29:50|1121|1110.2|1121|1110.2|1121|1110.2|1121|1110.2|1
1643761800000|2022-02-02 00:30:00|1120.9|1110.1|1120.65|1109.85|1120.9|1110.1|1120.65|1109.85|2
1643761810000|2022-02-02 00:30:10|1120.9|1110.1|1120.4|1109.6|1120.9|1110.1|1120.4|1109.6|3
1643761820000|2022-02-02 00:30:20|1120.8|1110|1120.3|1109.5|1120.9|1110.1|1120.25|1109.45|7
1643761830000|2022-02-02 00:30:30|1120.25|1109.45|1119|1108.2|1120.25|1109.45|1118.99|1108.19|4
1643761840000|2022-02-02 00:30:40|1118.9|1108.1|1118.9|1108.1|1118.9|1108.1|1118.9|1108.1|1
1643761860000|2022-02-02 00:31:00|1119.25|1108.45|1119.25|1108.45|1119.25|1108.45|1119.25|1108.45|1
1643761880000|2022-02-02 00:31:20|1118.75|1107.95|1117.9|1107.1|1118.75|1107.95|1117.9|1107.1|3
1643761900000|2022-02-02 00:31:40|1117.63|1106.83|1117.21|1106.41|1117.63|1106.83|1116.9|1106.1|9
1643761910000|2022-02-02 00:31:50|1116.9|1106.1|1116.9|1106.1|1116.9|1106.1|1116.9|1106.1|1
1643761940000|2022-02-02 00:32:20|1117.27|1106.47|1117.55|1106.75|1117.55|1106.75|1117.27|1106.47|5
1643761950000|2022-02-02 00:32:30|1117.7|1106.9|1117.7|1106.9|1117.7|1106.9|1117.7|1106.9|1
1643761960000|2022-02-02 00:32:40|1117.59|1106.79|1117.4|1106.6|1117.59|1106.79|1117.4|1106.6|2
1643761980000|2022-02-02 00:33:00|1116.9|1106.1|1116.64|1105.84|1116.9|1106.1|1116.57|1105.77|5
1643761990000|2022-02-02 00:33:10|1116.67|1105.87|1116.67|1105.87|1116.67|1105.87|1116.67|1105.87|1
1643762000000|2022-02-02 00:33:20|1116.9|1106.1|1116.9|1106.1|1116.9|1106.1|1116.9|1106.1|1
1643762020000|2022-02-02 00:33:40|1116.68|1105.88|1115.72|1104.92|1116.9|1106.1|1115.72|1104.92|5
1643762030000|2022-02-02 00:33:50|1115.9|1105.1|1114.65|1103.85|1115.9|1105.1|1114.65|1103.85|4
1643762040000|2022-02-02 00:34:00|1114.32|1103.52|1113.9|1103.1|1114.32|1103.52|1113.6|1102.8|5
1643762050000|2022-02-02 00:34:10|1114.1|1103.3|1113.75|1102.95|1114.1|1103.3|1113.65|1102.85|5
1643762060000|2022-02-02 00:34:20|1113.9|1103.1|1113.9|1103.1|1113.9|1103.1|1113.6|1102.8|7
1643762070000|2022-02-02 00:34:30|1114.1|1103.3|1114.1|1103.3|1114.1|1103.3|1114.1|1103.3|1
1643762080000|2022-02-02 00:34:40|1114.05|1103.25|1113.05|1102.25|1114.05|1103.25|1113.05|1102.25|4
1643762090000|2022-02-02 00:34:50|1113.1|1102.3|1112.4|1101.6|1113.1|1102.3|1112.4|1101.6|5
1643762100000|2022-02-02 00:35:00|1111.9|1101.1|1112.17|1101.37|1112.4|1101.6|1111.9|1101.1|7
1643762110000|2022-02-02 00:35:10|1112.7|1101.9|1113.8|1103|1113.8|1103|1112.7|1101.9|4
1643762120000|2022-02-02 00:35:20|1113.9|1103.1|1113.9|1103.1|1113.9|1103.1|1113.9|1103.1|1
1643762130000|2022-02-02 00:35:30|1113.95|1103.15|1113.9|1103.1|1114.03|1103.23|1113.9|1103.1|4
1643762140000|2022-02-02 00:35:40|1114.2|1103.4|1114.4|1103.6|1114.4|1103.6|1114.2|1103.4|2
1643762150000|2022-02-02 00:35:50|1114.1|1103.3|1113.5|1102.7|1114.1|1103.3|1113.5|1102.7|5
1643762160000|2022-02-02 00:36:00|1113.4|1102.6|1113.4|1102.6|1113.7|1102.9|1112.9|1102.1|8
1643762170000|2022-02-02 00:36:10|1113.51|1102.71|1113.65|1102.85|1113.65|1102.85|1113.51|1102.71|3
1643762180000|2022-02-02 00:36:20|1113.57|1102.77|1113.5|1102.7|1113.8|1103|1113.3|1102.5|9
1643762190000|2022-02-02 00:36:30|1113.1|1102.3|1112.9|1102.1|1113.6|1102.8|1112.79|1101.99|10
1643762200000|2022-02-02 00:36:40|1112.7|1101.9|1112.7|1101.9|1112.7|1101.9|1112.62|1101.82|3
1643762210000|2022-02-02 00:36:50|1112.62|1101.82|1111.57|1100.77|1112.62|1101.82|1111.57|1100.77|6
1643762220000|2022-02-02 00:37:00|1111.5|1100.7|1111.85|1101.05|1111.85|1101.05|1111.5|1100.7|3
1643762230000|2022-02-02 00:37:10|1111.7|1100.9|1111.7|1100.9|1111.7|1100.9|1111.7|1100.9|1
1643762240000|2022-02-02 00:37:20|1111.8|1101|1111.8|1101|1111.8|1101|1111.8|1101|1
1643762250000|2022-02-02 00:37:30|1111.5|1100.7|1111.5|1100.7|1111.5|1100.7|1111|1100.2|5
1643762260000|2022-02-02 00:37:40|1111.6|1100.8|1111|1100.2|1111.6|1100.8|1111|1100.2|4
1643762270000|2022-02-02 00:37:50|1110.95|1100.15|1110.95|1100.15|1110.95|1100.15|1110.95|1100.15|1
1643762280000|2022-02-02 00:38:00|1111|1100.2|1109.9|1099.1|1111.63|1100.83|1109.9|1099.1|9
1643762290000|2022-02-02 00:38:10|1109.4|1098.6|1109.7|1098.9|1109.7|1098.9|1108.75|1097.95|15
1643762300000|2022-02-02 00:38:20|1109.9|1099.1|1109.9|1099.1|1109.9|1099.1|1109.9|1099.1|1
1643762310000|2022-02-02 00:38:30|1109.8|1099|1109.8|1099|1109.8|1099|1109.8|1099|1
1643762320000|2022-02-02 00:38:40|1109.55|1098.75|1109.05|1098.25|1109.8|1099|1109.05|1098.25|4
1643762330000|2022-02-02 00:38:50|1109.62|1098.82|1109.55|1098.75|1110.06|1099.26|1109.55|1098.75|6
1643762340000|2022-02-02 00:39:00|1109.9|1099.1|1109.98|1099.18|1109.98|1099.18|1109.9|1099.1|2
1643762350000|2022-02-02 00:39:10|1110.06|1099.26|1110.17|1099.37|1110.17|1099.37|1110.03|1099.23|5
1643762360000|2022-02-02 00:39:20|1110.07|1099.27|1109.75|1098.95|1110.07|1099.27|1109.75|1098.95|4
1643762370000|2022-02-02 00:39:30|1109.9|1099.1|1109.9|1099.1|1109.9|1099.1|1109.2|1098.4|5
1643762380000|2022-02-02 00:39:40|1109.7|1098.9|1109.42|1098.62|1109.7|1098.9|1109.13|1098.33|6
1643762390000|2022-02-02 00:39:50|1109.46|1098.66|1109.46|1098.66|1109.46|1098.66|1109.46|1098.66|1
1643762400000|2022-02-02 00:40:00|1109.63|1098.83|1108.95|1098.15|1109.63|1098.83|1108.95|1098.15|6
1643762410000|2022-02-02 00:40:10|1109|1098.2|1109|1098.2|1109|1098.2|1109|1098.2|1
1643762420000|2022-02-02 00:40:20|1108.95|1098.15|1109.58|1098.78|1109.58|1098.78|1108.95|1098.15|4
1643762430000|2022-02-02 00:40:30|1109.7|1098.9|1109.7|1098.9|1109.7|1098.9|1109.7|1098.9|1
1643762450000|2022-02-02 00:40:50|1109.9|1099.1|1109.9|1099.1|1110.3|1099.5|1109.9|1099.1|5
1643762460000|2022-02-02 00:41:00|1110.06|1099.26|1110.06|1099.26|1110.06|1099.26|1110.06|1099.26|1
1643762470000|2022-02-02 00:41:10|1109.9|1099.1|1111.35|1100.55|1111.35|1100.55|1109.9|1099.1|8
1643762480000|2022-02-02 00:41:20|1112.35|1101.55|1112.32|1101.52|1112.67|1101.87|1111.9|1101.1|12
1643762490000|2022-02-02 00:41:30|1112.4|1101.6|1112.32|1101.52|1112.4|1101.6|1111.9|1101.1|5
1643762510000|2022-02-02 00:41:50|1112.3|1101.5|1111.9|1101.1|1112.3|1101.5|1111.79|1100.99|4
1643762520000|2022-02-02 00:42:00|1111.8|1101|1111.8|1101|1111.8|1101|1111.8|1101|1
1643762530000|2022-02-02 00:42:10|1111.85|1101.05|1112.8|1102|1112.8|1102|1111.85|1101.05|6
1643762540000|2022-02-02 00:42:20|1112.9|1102.1|1112.9|1102.1|1112.9|1102.1|1112.9|1102.1|1
1643762560000|2022-02-02 00:42:40|1113.15|1102.35|1113.5|1102.7|1113.5|1102.7|1113.15|1102.35|3
1643762580000|2022-02-02 00:43:00|1113.85|1103.05|1113.85|1103.05|1113.85|1103.05|1113.85|1103.05|1
1643762600000|2022-02-02 00:43:20|1113.9|1103.1|1113.95|1103.15|1113.95|1103.15|1113.9|1103.1|4
1643762610000|2022-02-02 00:43:30|1113.9|1103.1|1113.9|1103.1|1113.9|1103.1|1113.9|1103.1|1
1643762640000|2022-02-02 00:44:00|1114|1103.2|1114.05|1103.25|1114.05|1103.25|1114|1103.2|2
1643762650000|2022-02-02 00:44:10|1113.9|1103.1|1114.05|1103.25|1114.05|1103.25|1113.9|1103.1|2
1643762660000|2022-02-02 00:44:20|1114.15|1103.35|1113.9|1103.1|1114.15|1103.35|1113.9|1103.1|4
1643762670000|2022-02-02 00:44:30|1113.95|1103.15|1113.95|1103.15|1113.95|1103.15|1113.95|1103.15|1
1643762680000|2022-02-02 00:44:40|1113.9|1103.1|1113.9|1103.1|1113.9|1103.1|1113.9|1103.1|1
1643762690000|2022-02-02 00:44:50|1113.95|1103.15|1113.9|1103.1|1113.95|1103.15|1113.9|1103.1|2
1643762700000|2022-02-02 00:45:00|1113.8|1103|1113.3|1102.5|1113.8|1103|1113.3|1102.5|2
1643762710000|2022-02-02 00:45:10|1112.9|1102.1|1112.9|1102.1|1112.9|1102.1|1112.9|1102.1|1
1643762720000|2022-02-02 00:45:20|1112.6|1101.8|1112.6|1101.8|1112.6|1101.8|1112.6|1101.8|1
1643762730000|2022-02-02 00:45:30|1112.75|1101.95|1112.75|1101.95|1112.75|1101.95|1112.69|1101.89|3
1643762740000|2022-02-02 00:45:40|1112.25|1101.45|1112.25|1101.45|1112.75|1101.95|1112.25|1101.45|4
1643762770000|2022-02-02 00:46:10|1111.75|1100.95|1111.75|1100.95|1111.75|1100.95|1111.75|1100.95|1
1643762780000|2022-02-02 00:46:20|1111.85|1101.05|1111.85|1101.05|1111.85|1101.05|1111.85|1101.05|1
1643762790000|2022-02-02 00:46:30|1111.9|1101.1|1112.7|1101.9|1112.7|1101.9|1111.9|1101.1|3
1643762800000|2022-02-02 00:46:40|1112.9|1102.1|1114.35|1103.55|1114.35|1103.55|1112.9|1102.1|12
1643762810000|2022-02-02 00:46:50|1114.85|1104.05|1115.9|1105.1|1115.9|1105.1|1114.85|1104.05|5
1643762820000|2022-02-02 00:47:00|1115.39|1104.59|1116.3|1105.5|1116.55|1105.75|1115.39|1104.59|9
1643762830000|2022-02-02 00:47:10|1115.9|1105.1|1115.65|1104.85|1115.9|1105.1|1115.15|1104.35|3
1643762840000|2022-02-02 00:47:20|1115.9|1105.1|1115.9|1105.1|1115.9|1105.1|1115.9|1105.1|1
1643762850000|2022-02-02 00:47:30|1115.8|1105|1115.8|1105|1115.8|1105|1115.8|1105|1
1643762870000|2022-02-02 00:47:50|1115.66|1104.86|1115|1104.2|1115.66|1104.86|1115|1104.2|2
1643762880000|2022-02-02 00:48:00|1115.25|1104.45|1115.66|1104.86|1115.66|1104.86|1115.25|1104.45|3
1643762910000|2022-02-02 00:48:30|1115.87|1105.07|1116.65|1105.85|1116.65|1105.85|1115.87|1105.07|5
1643762920000|2022-02-02 00:48:40|1116.85|1106.05|1117.75|1106.95|1117.75|1106.95|1116.85|1106.05|4
1643762930000|2022-02-02 00:48:50|1117.85|1107.05|1117.85|1107.05|1117.85|1107.05|1117.85|1107.05|1
1643762960000|2022-02-02 00:49:20|1117.9|1107.1|1118.4|1107.6|1118.4|1107.6|1117.9|1107.1|2
1643762970000|2022-02-02 00:49:30|1118.8|1108|1118.9|1108.1|1118.9|1108.1|1118.8|1108|2
1643762980000|2022-02-02 00:49:40|1119.15|1108.35|1118.9|1108.1|1119.15|1108.35|1118.9|1108.1|2
1643762990000|2022-02-02 00:49:50|1118.85|1108.05|1118.85|1108.05|1118.85|1108.05|1118.85|1108.05|1
1643763010000|2022-02-02 00:50:10|1118.52|1107.72|1118.52|1107.72|1118.52|1107.72|1118.52|1107.72|1
1643763020000|2022-02-02 00:50:20|1118.02|1107.22|1118.02|1107.22|1118.02|1107.22|1118.02|1107.22|1
1643763030000|2022-02-02 00:50:30|1118.23|1107.43|1118.4|1107.6|1118.4|1107.6|1118.12|1107.32|3
1643763040000|2022-02-02 00:50:40|1118.12|1107.32|1118.12|1107.32|1118.12|1107.32|1117.9|1107.1|3
1643763050000|2022-02-02 00:50:50|1118.45|1107.65|1117.9|1107.1|1118.45|1107.65|1117.9|1107.1|3
1643763070000|2022-02-02 00:51:10|1117.76|1106.96|1117.1|1106.3|1117.76|1106.96|1117.1|1106.3|3
1643763080000|2022-02-02 00:51:20|1116.9|1106.1|1116.9|1106.1|1116.9|1106.1|1116.9|1106.1|1
1643763110000|2022-02-02 00:51:50|1117.12|1106.32|1117.76|1106.96|1117.76|1106.96|1117.12|1106.32|4
1643763120000|2022-02-02 00:52:00|1117.95|1107.15|1117.9|1107.1|1118.03|1107.23|1117.9|1107.1|4
1643763160000|2022-02-02 00:52:40|1117.76|1106.96|1117.76|1106.96|1117.76|1106.96|1117.76|1106.96|1
1643763170000|2022-02-02 00:52:50|1117.67|1106.87|1117.26|1106.46|1117.76|1106.96|1117.26|1106.46|3
1643763180000|2022-02-02 00:53:00|1117|1106.2|1117|1106.2|1117|1106.2|1117|1106.2|1
1643763190000|2022-02-02 00:53:10|1117.05|1106.25|1117.05|1106.25|1117.34|1106.54|1117.05|1106.25|3
1643763200000|2022-02-02 00:53:20|1117|1106.2|1117|1106.2|1117|1106.2|1117|1106.2|1
1643763210000|2022-02-02 00:53:30|1117.31|1106.51|1117.76|1106.96|1117.76|1106.96|1117.31|1106.51|5
1643763240000|2022-02-02 00:54:00|1117.66|1106.86|1116.96|1106.16|1117.66|1106.86|1116.96|1106.16|3
1643763270000|2022-02-02 00:54:30|1116.9|1106.1|1116.9|1106.1|1116.9|1106.1|1116.9|1106.1|1
1643763290000|2022-02-02 00:54:50|1116.4|1105.6|1115.9|1105.1|1116.4|1105.6|1115.9|1105.1|2
1643763300000|2022-02-02 00:55:00|1115.8|1105|1113.9|1103.1|1115.8|1105|1113.9|1103.1|9
1643763310000|2022-02-02 00:55:10|1112.9|1102.1|1113.55|1102.75|1113.55|1102.75|1112.9|1102.1|4
1643763320000|2022-02-02 00:55:20|1113.05|1102.25|1113.05|1102.25|1113.05|1102.25|1113.05|1102.25|1
1643763330000|2022-02-02 00:55:30|1113.15|1102.35|1113.15|1102.35|1113.15|1102.35|1113.15|1102.35|1
1643763340000|2022-02-02 00:55:40|1113.85|1103.05|1113.85|1103.05|1113.85|1103.05|1113.85|1103.05|1
1643763360000|2022-02-02 00:56:00|1113.7|1102.9|1113.95|1103.15|1113.95|1103.15|1113.7|1102.9|3
1643763370000|2022-02-02 00:56:10|1113.9|1103.1|1113.6|1102.8|1113.9|1103.1|1113.6|1102.8|2
1643763380000|2022-02-02 00:56:20|1113.1|1102.3|1112.9|1102.1|1113.1|1102.3|1112.9|1102.1|3
1643763390000|2022-02-02 00:56:30|1112.96|1102.16|1112.96|1102.16|1112.96|1102.16|1112.96|1102.16|1
1643763400000|2022-02-02 00:56:40|1112.9|1102.1|1112.96|1102.16|1112.96|1102.16|1112.9|1102.1|2
1643763410000|2022-02-02 00:56:50|1112.99|1102.19|1112.99|1102.19|1112.99|1102.19|1112.99|1102.19|1
1643763420000|2022-02-02 00:57:00|1113.25|1102.45|1113.83|1103.03|1113.83|1103.03|1113.25|1102.45|3
1643763430000|2022-02-02 00:57:10|1114.09|1103.29|1114.4|1103.6|1114.75|1103.95|1114.09|1103.29|3
1643763440000|2022-02-02 00:57:20|1114.21|1103.41|1113.9|1103.1|1114.21|1103.41|1113.9|1103.1|3
1643763460000|2022-02-02 00:57:40|1113.65|1102.85|1112.95|1102.15|1113.65|1102.85|1112.95|1102.15|4
1643763470000|2022-02-02 00:57:50|1112.9|1102.1|1113.19|1102.39|1113.19|1102.39|1112.9|1102.1|2
1643763480000|2022-02-02 00:58:00|1113.4|1102.6|1113.9|1103.1|1114.49|1103.69|1113.4|1102.6|9
1643763490000|2022-02-02 00:58:10|1114.3|1103.5|1114.75|1103.95|1114.75|1103.95|1113.9|1103.1|4
1643763500000|2022-02-02 00:58:20|1114.4|1103.6|1114.3|1103.5|1114.45|1103.65|1113.9|1103.1|4
1643763510000|2022-02-02 00:58:30|1113.9|1103.1|1113.53|1102.73|1113.9|1103.1|1113.53|1102.73|3
1643763520000|2022-02-02 00:58:40|1113.74|1102.94|1113.64|1102.84|1113.74|1102.94|1113.53|1102.73|4
1643763530000|2022-02-02 00:58:50|1113.44|1102.64|1112.9|1102.1|1113.44|1102.64|1112.9|1102.1|7
1643763540000|2022-02-02 00:59:00|1113.15|1102.35|1113.28|1102.48|1113.28|1102.48|1113.15|1102.35|2
1643763550000|2022-02-02 00:59:10|1113.15|1102.35|1114.09|1103.29|1114.09|1103.29|1113.15|1102.35|13
1643763560000|2022-02-02 00:59:20|1113.88|1103.08|1114.9|1104.1|1114.9|1104.1|1113.69|1102.89|9
1643763570000|2022-02-02 00:59:30|1114.85|1104.05|1114.9|1104.1|1114.9|1104.1|1114.85|1104.05|2
1643763590000|2022-02-02 00:59:50|1115.15|1104.35|1115.65|1104.85|1115.65|1104.85|1115.15|1104.35|2
1643763600000|2022-02-02 01:00:00|1115.44|1104.64|1114.9|1104.1|1115.64|1104.84|1114.9|1104.1|5
1643763610000|2022-02-02 01:00:10|1114.8|1104|1114.9|1104.1|1114.9|1104.1|1114.8|1104|3
1643763620000|2022-02-02 01:00:20|1115.75|1104.95|1115.75|1104.95|1115.75|1104.95|1115.75|1104.95|1
1643763630000|2022-02-02 01:00:30|1115.9|1105.1|1115.9|1105.1|1115.99|1105.19|1115.9|1105.1|3
1643763640000|2022-02-02 01:00:40|1116.05|1105.25|1116.6|1105.8|1116.6|1105.8|1116.05|1105.25|3
1643763650000|2022-02-02 01:00:50|1116.85|1106.05|1116.4|1105.6|1116.85|1106.05|1116.4|1105.6|2
1643763660000|2022-02-02 01:01:00|1116.39|1105.59|1115.9|1105.1|1116.39|1105.59|1115.9|1105.1|3
1643763670000|2022-02-02 01:01:10|1116.12|1105.32|1115.9|1105.1|1116.12|1105.32|1115.9|1105.1|2
1643763700000|2022-02-02 01:01:40|1115.7|1104.9|1115.4|1104.6|1115.7|1104.9|1115.4|1104.6|2
1643763710000|2022-02-02 01:01:50|1114.9|1104.1|1114.9|1104.1|1114.9|1104.1|1114.9|1104.1|1
1643763730000|2022-02-02 01:02:10|1114.63|1103.83|1114|1103.2|1114.63|1103.83|1114|1103.2|3
1643763740000|2022-02-02 01:02:20|1113.53|1102.73|1113.61|1102.81|1113.61|1102.81|1113.53|1102.73|3
1643763760000|2022-02-02 01:02:40|1113.53|1102.73|1112.85|1102.05|1113.57|1102.77|1112.85|1102.05|4
1643763770000|2022-02-02 01:02:50|1112.49|1101.69|1111.9|1101.1|1112.49|1101.69|1111.9|1101.1|4
1643763810000|2022-02-02 01:03:30|1111.7|1100.9|1111.7|1100.9|1111.7|1100.9|1111.7|1100.9|1
1643763820000|2022-02-02 01:03:40|1111.9|1101.1|1112.15|1101.35|1112.4|1101.6|1111.9|1101.1|6
1643763830000|2022-02-02 01:03:50|1112.6|1101.8|1111.9|1101.1|1112.6|1101.8|1111.9|1101.1|4
1643763840000|2022-02-02 01:04:00|1112.28|1101.48|1111.9|1101.1|1112.28|1101.48|1111.9|1101.1|2
1643763890000|2022-02-02 01:04:50|1111.85|1101.05|1111.85|1101.05|1111.85|1101.05|1111.85|1101.05|1
1643763900000|2022-02-02 01:05:00|1111.35|1100.55|1111.35|1100.55|1111.35|1100.55|1111.35|1100.55|1
1643763920000|2022-02-02 01:05:20|1111.2|1100.4|1111.9|1101.1|1111.9|1101.1|1111.2|1100.4|3
1643763930000|2022-02-02 01:05:30|1112|1101.2|1112.9|1102.1|1112.9|1102.1|1112|1101.2|5
1643763940000|2022-02-02 01:05:40|1113.53|1102.73|1113.4|1102.6|1113.7|1102.9|1113.4|1102.6|3
1643763950000|2022-02-02 01:05:50|1113.65|1102.85|1113.28|1102.48|1113.65|1102.85|1113.03|1102.23|4
1643763960000|2022-02-02 01:06:00|1113|1102.2|1112.9|1102.1|1113.1|1102.3|1112.9|1102.1|3
1643763980000|2022-02-02 01:06:20|1113.38|1102.58|1113.38|1102.58|1113.38|1102.58|1113.38|1102.58|1
1643763990000|2022-02-02 01:06:30|1113.28|1102.48|1113.28|1102.48|1113.28|1102.48|1113.28|1102.48|1
1643764010000|2022-02-02 01:06:50|1113.58|1102.78|1114.02|1103.22|1114.02|1103.22|1113.58|1102.78|4
1643764020000|2022-02-02 01:07:00|1113.9|1103.1|1113.9|1103.1|1113.96|1103.16|1113.9|1103.1|3
1643764030000|2022-02-02 01:07:10|1114|1103.2|1114.15|1103.35|1114.15|1103.35|1113.9|1103.1|3
1643764040000|2022-02-02 01:07:20|1114.6|1103.8|1113.9|1103.1|1114.6|1103.8|1113.9|1103.1|2
1643764050000|2022-02-02 01:07:30|1114.15|1103.35|1114.15|1103.35|1114.15|1103.35|1113.9|1103.1|3
1643764060000|2022-02-02 01:07:40|1114.38|1103.58|1116.9|1106.1|1116.9|1106.1|1114.38|1103.58|10
1643764070000|2022-02-02 01:07:50|1116.32|1105.52|1115.9|1105.1|1116.32|1105.52|1115.9|1105.1|4
1643764080000|2022-02-02 01:08:00|1116.3|1105.5|1116|1105.2|1116.4|1105.6|1115.9|1105.1|5
1643764090000|2022-02-02 01:08:10|1115.9|1105.1|1115.98|1105.18|1115.98|1105.18|1115.9|1105.1|2
1643764110000|2022-02-02 01:08:30|1116|1105.2|1116|1105.2|1116|1105.2|1116|1105.2|1
1643764140000|2022-02-02 01:09:00|1116.2|1105.4|1115.98|1105.18|1116.2|1105.4|1115.98|1105.18|3
1643764170000|2022-02-02 01:09:30|1115.9|1105.1|1115.45|1104.65|1115.9|1105.1|1115.45|1104.65|2
1643764180000|2022-02-02 01:09:40|1115.38|1104.58|1116.05|1105.25|1116.05|1105.25|1115.38|1104.58|6
1643764190000|2022-02-02 01:09:50|1116.1|1105.3|1116.05|1105.25|1116.1|1105.3|1116.05|1105.25|2
1643764200000|2022-02-02 01:10:00|1116|1105.2|1115.45|1104.65|1116|1105.2|1115.45|1104.65|2
1643764210000|2022-02-02 01:10:10|1115.23|1104.43|1115.9|1105.1|1115.99|1105.19|1115.23|1104.43|5
1643764220000|2022-02-02 01:10:20|1116|1105.2|1116.05|1105.25|1116.05|1105.25|1116|1105.2|2
1643764230000|2022-02-02 01:10:30|1116|1105.2|1116|1105.2|1116|1105.2|1116|1105.2|1
1643764240000|2022-02-02 01:10:40|1115.9|1105.1|1116.05|1105.25|1116.05|1105.25|1115.9|1105.1|2
1643764260000|2022-02-02 01:11:00|1116.2|1105.4|1116.2|1105.4|1116.2|1105.4|1116.2|1105.4|1
1643764270000|2022-02-02 01:11:10|1116.05|1105.25|1116.05|1105.25|1116.05|1105.25|1116.05|1105.25|1
1643764280000|2022-02-02 01:11:20|1116.2|1105.4|1115.9|1105.1|1116.2|1105.4|1115.9|1105.1|2
1643764300000|2022-02-02 01:11:40|1116|1105.2|1116|1105.2|1116|1105.2|1116|1105.2|1
1643764320000|2022-02-02 01:12:00|1116.25|1105.45|1116.25|1105.45|1116.25|1105.45|1116.25|1105.45|1
1643764330000|2022-02-02 01:12:10|1116.35|1105.55|1116.35|1105.55|1116.35|1105.55|1116.35|1105.55|1
1643764360000|2022-02-02 01:12:40|1116.25|1105.45|1116.25|1105.45|1116.25|1105.45|1116.25|1105.45|1
1643764370000|2022-02-02 01:12:50|1116.3|1105.5|1116.3|1105.5|1116.3|1105.5|1116.3|1105.5|1
1643764380000|2022-02-02 01:13:00|1116.35|1105.55|1116.4|1105.6|1116.4|1105.6|1116.35|1105.55|2
1643764390000|2022-02-02 01:13:10|1116.85|1106.05|1118.8|1108|1118.8|1108|1116.85|1106.05|5
1643764400000|2022-02-02 01:13:20|1118.75|1107.95|1118.75|1107.95|1118.75|1107.95|1118.75|1107.95|1
1643764420000|2022-02-02 01:13:40|1118.9|1108.1|1118.9|1108.1|1118.9|1108.1|1118.85|1108.05|4
1643764430000|2022-02-02 01:13:50|1119.09|1108.29|1119.86|1109.06|1119.86|1109.06|1119.09|1108.29|4
1643764450000|2022-02-02 01:14:10|1120.36|1109.56|1120.59|1109.79|1120.59|1109.79|1120.36|1109.56|2
1643764460000|2022-02-02 01:14:20|1120.75|1109.95|1120.75|1109.95|1120.75|1109.95|1120.75|1109.95|1
1643764470000|2022-02-02 01:14:30|1120.9|1110.1|1120.89|1110.09|1120.9|1110.1|1120.89|1110.09|2
1643764480000|2022-02-02 01:14:40|1119.9|1109.1|1120|1109.2|1120.4|1109.6|1119.9|1109.1|4
1643764500000|2022-02-02 01:15:00|1119.9|1109.1|1118.9|1108.1|1119.9|1109.1|1118.9|1108.1|6
1643764530000|2022-02-02 01:15:30|1118.88|1108.08|1117.9|1107.1|1118.9|1108.1|1117.9|1107.1|4
1643764540000|2022-02-02 01:15:40|1117.7|1106.9|1117.4|1106.6|1117.7|1106.9|1117.4|1106.6|2
1643764550000|2022-02-02 01:15:50|1116.9|1106.1|1116.4|1105.6|1116.9|1106.1|1116.4|1105.6|3
1643764560000|2022-02-02 01:16:00|1115.9|1105.1|1115.9|1105.1|1115.9|1105.1|1115.9|1105.1|1
1643764570000|2022-02-02 01:16:10|1116.09|1105.29|1116.09|1105.29|1116.09|1105.29|1116.09|1105.29|1
1643764580000|2022-02-02 01:16:20|1116.12|1105.32|1116.4|1105.6|1116.4|1105.6|1116.12|1105.32|2
1643764590000|2022-02-02 01:16:30|1116.8|1106|1116.4|1105.6|1116.8|1106|1116.4|1105.6|2
1643764600000|2022-02-02 01:16:40|1116.75|1105.95|1116.35|1105.55|1116.75|1105.95|1115.9|1105.1|3
1643764610000|2022-02-02 01:16:50|1115.9|1105.1|1115.9|1105.1|1116.06|1105.26|1115.9|1105.1|3
1643764620000|2022-02-02 01:17:00|1115.61|1104.81|1114.9|1104.1|1115.61|1104.81|1114.9|1104.1|4
1643764650000|2022-02-02 01:17:30|1114.85|1104.05|1115.48|1104.68|1115.48|1104.68|1114.85|1104.05|3
1643764670000|2022-02-02 01:17:50|1115.4|1104.6|1115.4|1104.6|1115.4|1104.6|1115.4|1104.6|1
1643764680000|2022-02-02 01:18:00|1115.28|1104.48|1115.4|1104.6|1115.4|1104.6|1115.28|1104.48|2
1643764690000|2022-02-02 01:18:10|1115.9|1105.1|1115.9|1105.1|1115.9|1105.1|1115.9|1105.1|1
1643764710000|2022-02-02 01:18:30|1115.75|1104.95|1115.4|1104.6|1115.75|1104.95|1115.4|1104.6|3
1643764730000|2022-02-02 01:18:50|1114.9|1104.1|1114.9|1104.1|1114.9|1104.1|1114.9|1104.1|1
1643764750000|2022-02-02 01:19:10|1115.15|1104.35|1114.1|1103.3|1115.39|1104.59|1114.1|1103.3|6
1643764760000|2022-02-02 01:19:20|1114.4|1103.6|1114.9|1104.1|1114.9|1104.1|1114.4|1103.6|2
1643764790000|2022-02-02 01:19:50|1114.95|1104.15|1114.9|1104.1|1115.01|1104.21|1114.9|1104.1|5
1643764810000|2022-02-02 01:20:10|1115.13|1104.33|1115.28|1104.48|1115.28|1104.48|1115.13|1104.33|2
1643764820000|2022-02-02 01:20:20|1115.32|1104.52|1114.79|1103.99|1115.9|1105.1|1114.79|1103.99|8
1643764830000|2022-02-02 01:20:30|1114.14|1103.34|1113.9|1103.1|1114.14|1103.34|1113.9|1103.1|2
1643764840000|2022-02-02 01:20:40|1113.65|1102.85|1113.65|1102.85|1113.65|1102.85|1113.65|1102.85|1
1643764850000|2022-02-02 01:20:50|1113.9|1103.1|1113.9|1103.1|1113.9|1103.1|1113.9|1103.1|1
1643764860000|2022-02-02 01:21:00|1113.7|1102.9|1113.7|1102.9|1113.7|1102.9|1113.7|1102.9|1
1643764870000|2022-02-02 01:21:10|1113.55|1102.75|1113.45|1102.65|1113.55|1102.75|1113.45|1102.65|2
1643764890000|2022-02-02 01:21:30|1113.3|1102.5|1113.3|1102.5|1113.3|1102.5|1113.3|1102.5|1
1643764900000|2022-02-02 01:21:40|1113.34|1102.54|1113.4|1102.6|1113.4|1102.6|1112.9|1102.1|5
1643764930000|2022-02-02 01:22:10|1113.9|1103.1|1113.9|1103.1|1113.9|1103.1|1113.9|1103.1|1
1643764960000|2022-02-02 01:22:40|1114.4|1103.6|1115.85|1105.05|1115.85|1105.05|1114.4|1103.6|7
1643764970000|2022-02-02 01:22:50|1115.9|1105.1|1115.9|1105.1|1115.9|1105.1|1115.9|1105.1|1
1643764980000|2022-02-02 01:23:00|1114.94|1104.14|1114.94|1104.14|1114.94|1104.14|1114.94|1104.14|1
1643764990000|2022-02-02 01:23:10|1114.9|1104.1|1114.2|1103.4|1114.9|1104.1|1114.2|1103.4|2
1643765000000|2022-02-02 01:23:20|1113|1102.2|1113|1102.2|1113|1102.2|1113|1102.2|1
1643765010000|2022-02-02 01:23:30|1112.95|1102.15|1113.31|1102.51|1113.31|1102.51|1112.95|1102.15|3
1643765020000|2022-02-02 01:23:40|1113.49|1102.69|1113.61|1102.81|1113.61|1102.81|1113.49|1102.69|2
1643765050000|2022-02-02 01:24:10|1113.9|1103.1|1113.9|1103.1|1113.9|1103.1|1113.9|1103.1|1
1643765110000|2022-02-02 01:25:10|1114.07|1103.27|1114.67|1103.87|1114.67|1103.87|1114.07|1103.27|2
1643765130000|2022-02-02 01:25:30|1114.9|1104.1|1114.9|1104.1|1114.9|1104.1|1114.9|1104.1|1
1643765140000|2022-02-02 01:25:40|1114.1|1103.3|1114.1|1103.3|1114.1|1103.3|1114.1|1103.3|1
1643765150000|2022-02-02 01:25:50|1113.9|1103.1|1113.9|1103.1|1113.9|1103.1|1113.9|1103.1|1
1643765160000|2022-02-02 01:26:00|1113.82|1103.02|1113.25|1102.45|1113.9|1103.1|1113.25|1102.45|6
1643765180000|2022-02-02 01:26:20|1113.75|1102.95|1113.9|1103.1|1113.9|1103.1|1113.75|1102.95|3
1643765190000|2022-02-02 01:26:30|1113.84|1103.04|1113.85|1103.05|1113.85|1103.05|1113.84|1103.04|2
1643765200000|2022-02-02 01:26:40|1113.84|1103.04|1112.4|1101.6|1113.84|1103.04|1112.4|1101.6|5
1643765210000|2022-02-02 01:26:50|1111.81|1101.01|1111.9|1101.1|1111.9|1101.1|1111.62|1100.82|6
1643765230000|2022-02-02 01:27:10|1112.2|1101.4|1112.7|1101.9|1112.7|1101.9|1112.2|1101.4|2
1643765260000|2022-02-02 01:27:40|1112.9|1102.1|1112.9|1102.1|1112.9|1102.1|1112.9|1102.1|1
1643765310000|2022-02-02 01:28:30|1112.64|1101.84|1112.9|1102.1|1112.9|1102.1|1112.29|1101.49|5
1643765330000|2022-02-02 01:28:50|1113.12|1102.32|1113.9|1103.1|1113.9|1103.1|1113.12|1102.32|4
1643765350000|2022-02-02 01:29:10|1113.98|1103.18|1113.9|1103.1|1113.98|1103.18|1113.9|1103.1|2
1643765370000|2022-02-02 01:29:30|1114.8|1104|1114.8|1104|1114.8|1104|1114.8|1104|1
1643765390000|2022-02-02 01:29:50|1114.3|1103.5|1113.88|1103.08|1114.3|1103.5|1113.88|1103.08|2
1643765400000|2022-02-02 01:30:00|1113.79|1102.99|1113.86|1103.06|1113.86|1103.06|1113.79|1102.99|2
1643765410000|2022-02-02 01:30:10|1113.5|1102.7|1112.8|1102|1113.61|1102.81|1112.8|1102|9
1643765420000|2022-02-02 01:30:20|1112.9|1102.1|1112.8|1102|1112.9|1102.1|1112.8|1102|3
1643765430000|2022-02-02 01:30:30|1112.1|1101.3|1112.1|1101.3|1112.1|1101.3|1112.1|1101.3|1
1643765440000|2022-02-02 01:30:40|1112|1101.2|1111.9|1101.1|1112|1101.2|1111.9|1101.1|2
1643765450000|2022-02-02 01:30:50|1111.4|1100.6|1110.85|1100.05|1111.4|1100.6|1110.85|1100.05|2
1643765460000|2022-02-02 01:31:00|1110.8|1100|1110.8|1100|1110.8|1100|1110.69|1099.89|3
1643765470000|2022-02-02 01:31:10|1110.9|1100.1|1110.6|1099.8|1110.9|1100.1|1110.6|1099.8|4
1643765520000|2022-02-02 01:32:00|1110.75|1099.95|1110.75|1099.95|1110.75|1099.95|1110.75|1099.95|1
1643765530000|2022-02-02 01:32:10|1110.1|1099.3|1111.09|1100.29|1111.09|1100.29|1110.1|1099.3|5
1643765540000|2022-02-02 01:32:20|1111.4|1100.6|1111.9|1101.1|1111.9|1101.1|1111.15|1100.35|5
1643765560000|2022-02-02 01:32:40|1111.8|1101|1111.8|1101|1111.8|1101|1111.8|1101|1
1643765570000|2022-02-02 01:32:50|1111.9|1101.1|1111.9|1101.1|1111.9|1101.1|1111.9|1101.1|1
1643765580000|2022-02-02 01:33:00|1111.75|1100.95|1111.75|1100.95|1111.75|1100.95|1111.75|1100.95|1
1643765590000|2022-02-02 01:33:10|1111.7|1100.9|1111.7|1100.9|1111.7|1100.9|1111.7|1100.9|1
1643765600000|2022-02-02 01:33:20|1111.85|1101.05|1111.85|1101.05|1111.85|1101.05|1111.85|1101.05|1
1643765610000|2022-02-02 01:33:30|1111.9|1101.1|1113.09|1102.29|1113.09|1102.29|1111.9|1101.1|4
1643765620000|2022-02-02 01:33:40|1113.04|1102.24|1113.4|1102.6|1113.4|1102.6|1113.04|1102.24|8
1643765630000|2022-02-02 01:33:50|1112.9|1102.1|1112.9|1102.1|1112.9|1102.1|1112.9|1102.1|1
1643765640000|2022-02-02 01:34:00|1112.7|1101.9|1111.9|1101.1|1112.7|1101.9|1111.9|1101.1|4
1643765680000|2022-02-02 01:34:40|1111.51|1100.71|1111.06|1100.26|1111.51|1100.71|1111.06|1100.26|2
1643765690000|2022-02-02 01:34:50|1111.01|1100.21|1109.8|1099|1111.01|1100.21|1109.73|1098.93|8
1643765710000|2022-02-02 01:35:10|1109.65|1098.85|1110.4|1099.6|1110.4|1099.6|1109.65|1098.85|4
1643765720000|2022-02-02 01:35:20|1110.8|1100|1110.8|1100|1110.8|1100|1110.8|1100|1
1643765730000|2022-02-02 01:35:30|1110.85|1100.05|1110.4|1099.6|1110.85|1100.05|1110.4|1099.6|2
1643765750000|2022-02-02 01:35:50|1109.8|1099|1109.8|1099|1109.8|1099|1109.8|1099|1
1643765770000|2022-02-02 01:36:10|1109.3|1098.5|1108|1097.2|1109.3|1098.5|1108|1097.2|5
1643765780000|2022-02-02 01:36:20|1108.05|1097.25|1108|1097.2|1108.05|1097.25|1108|1097.2|2
1643765790000|2022-02-02 01:36:30|1108.05|1097.25|1108.05|1097.25|1108.05|1097.25|1108.05|1097.25|1
1643765800000|2022-02-02 01:36:40|1108|1097.2|1108|1097.2|1108|1097.2|1108|1097.2|1
1643765810000|2022-02-02 01:36:50|1108.15|1097.35|1108.65|1097.85|1108.65|1097.85|1108.15|1097.35|2
1643765830000|2022-02-02 01:37:10|1109|1098.2|1109.1|1098.3|1109.1|1098.3|1109|1098.2|2
1643765850000|2022-02-02 01:37:30|1109.05|1098.25|1109.05|1098.25|1109.05|1098.25|1109.05|1098.25|1
1643765890000|2022-02-02 01:38:10|1108.1|1097.3|1108.65|1097.85|1108.65|1097.85|1108.1|1097.3|4
1643765900000|2022-02-02 01:38:20|1108.82|1098.02|1108.9|1098.1|1108.9|1098.1|1108.82|1098.02|2
1643765910000|2022-02-02 01:38:30|1109|1098.2|1109.5|1098.7|1109.5|1098.7|1109|1098.2|3
1643765920000|2022-02-02 01:38:40|1109.9|1099.1|1109.9|1099.1|1109.9|1099.1|1109.9|1099.1|1
1643765930000|2022-02-02 01:38:50|1109.75|1098.95|1109.8|1099|1109.8|1099|1109.75|1098.95|2
1643765960000|2022-02-02 01:39:20|1109.85|1099.05|1109.9|1099.1|1109.9|1099.1|1109.85|1099.05|2
1643765970000|2022-02-02 01:39:30|1109.99|1099.19|1110.1|1099.3|1110.1|1099.3|1109.9|1099.1|3
1643765980000|2022-02-02 01:39:40|1110.6|1099.8|1110.6|1099.8|1110.6|1099.8|1110.6|1099.8|1
1643765990000|2022-02-02 01:39:50|1110.75|1099.95|1110.75|1099.95|1110.75|1099.95|1110.75|1099.95|1
1643766000000|2022-02-02 01:40:00|1110.9|1100.1|1110.65|1099.85|1110.9|1100.1|1110.65|1099.85|2
1643766010000|2022-02-02 01:40:10|1110.85|1100.05|1110.85|1100.05|1110.85|1100.05|1110.85|1100.05|1
1643766020000|2022-02-02 01:40:20|1110.9|1100.1|1110.9|1100.1|1110.9|1100.1|1110.9|1100.1|1
1643766030000|2022-02-02 01:40:30|1110.75|1099.95|1110.1|1099.3|1110.75|1099.95|1110.1|1099.3|4
1643766060000|2022-02-02 01:41:00|1110.05|1099.25|1110.05|1099.25|1110.05|1099.25|1110.05|1099.25|1
1643766090000|2022-02-02 01:41:30|1109.9|1099.1|1109.9|1099.1|1109.9|1099.1|1109.9|1099.1|1
1643766100000|2022-02-02 01:41:40|1110.26|1099.46|1110.26|1099.46|1110.26|1099.46|1110.26|1099.46|1
1643766110000|2022-02-02 01:41:50|1110.05|1099.25|1110.05|1099.25|1110.05|1099.25|1110.05|1099.25|1
1643766120000|2022-02-02 01:42:00|1110|1099.2|1110.15|1099.35|1110.26|1099.46|1110|1099.2|4
1643766150000|2022-02-02 01:42:30|1109.9|1099.1|1109.9|1099.1|1109.9|1099.1|1109.9|1099.1|1
1643766210000|2022-02-02 01:43:30|1109.8|1099|1108.9|1098.1|1109.8|1099|1108.9|1098.1|3
1643766220000|2022-02-02 01:43:40|1108.71|1097.91|1108.02|1097.22|1108.71|1097.91|1108.02|1097.22|2
1643766230000|2022-02-02 01:43:50|1107.9|1097.1|1107.97|1097.17|1108.02|1097.22|1107.9|1097.1|5
1643766240000|2022-02-02 01:44:00|1108.02|1097.22|1107.9|1097.1|1108.02|1097.22|1107.9|1097.1|2
1643766250000|2022-02-02 01:44:10|1108.02|1097.22|1108.26|1097.46|1108.26|1097.46|1108.02|1097.22|2
1643766290000|2022-02-02 01:44:50|1107.9|1097.1|1107.9|1097.1|1108.26|1097.46|1107.9|1097.1|6
1643766320000|2022-02-02 01:45:20|1108.06|1097.26|1109.4|1098.6|1109.4|1098.6|1108.06|1097.26|6
1643766330000|2022-02-02 01:45:30|1109.7|1098.9|1108.9|1098.1|1109.7|1098.9|1108.9|1098.1|5
1643766380000|2022-02-02 01:46:20|1109.03|1098.23|1108.9|1098.1|1109.03|1098.23|1108.9|1098.1|2
1643766400000|2022-02-02 01:46:40|1109.4|1098.6|1109.4|1098.6|1109.4|1098.6|1109.4|1098.6|1
1643766420000|2022-02-02 01:47:00|1109.1|1098.3|1109.1|1098.3|1109.1|1098.3|1109.1|1098.3|1
1643766430000|2022-02-02 01:47:10|1109.4|1098.6|1109.4|1098.6|1109.4|1098.6|1109.4|1098.6|1
1643766440000|2022-02-02 01:47:20|1109.62|1098.82|1109.62|1098.82|1109.62|1098.82|1109.62|1098.82|1
1643766450000|2022-02-02 01:47:30|1109.4|1098.6|1109.9|1099.1|1109.95|1099.15|1109.4|1098.6|3
1643766460000|2022-02-02 01:47:40|1109.59|1098.79|1109.4|1098.6|1109.69|1098.89|1109.15|1098.35|5
1643766470000|2022-02-02 01:47:50|1109.8|1099|1109.9|1099.1|1109.99|1099.19|1109.49|1098.69|5
1643766490000|2022-02-02 01:48:10|1109.82|1099.02|1109.4|1098.6|1109.82|1099.02|1109.4|1098.6|3
1643766500000|2022-02-02 01:48:20|1108.9|1098.1|1108.9|1098.1|1109.07|1098.27|1108.8|1098|7
1643766510000|2022-02-02 01:48:30|1108.95|1098.15|1108.95|1098.15|1108.95|1098.15|1108.95|1098.15|1
1643766520000|2022-02-02 01:48:40|1108.9|1098.1|1108.9|1098.1|1108.9|1098.1|1108.9|1098.1|1
1643766560000|2022-02-02 01:49:20|1109.07|1098.27|1109.49|1098.69|1109.49|1098.69|1109.05|1098.25|4
1643766570000|2022-02-02 01:49:30|1109.65|1098.85|1109.45|1098.65|1109.7|1098.9|1109.45|1098.65|3
1643766590000|2022-02-02 01:49:50|1109.6|1098.8|1110.03|1099.23|1110.03|1099.23|1109.6|1098.8|5
1643766600000|2022-02-02 01:50:00|1109.9|1099.1|1110.03|1099.23|1110.24|1099.44|1109.9|1099.1|7
1643766610000|2022-02-02 01:50:10|1109.9|1099.1|1109.9|1099.1|1109.9|1099.1|1109.9|1099.1|1
1643766630000|2022-02-02 01:50:30|1110.03|1099.23|1110.12|1099.32|1110.12|1099.32|1110.03|1099.23|2
1643766640000|2022-02-02 01:50:40|1110.22|1099.42|1110.22|1099.42|1110.5|1099.7|1110.22|1099.42|3
1643766650000|2022-02-02 01:50:50|1110.68|1099.88|1110.68|1099.88|1110.68|1099.88|1110.68|1099.88|1
1643766660000|2022-02-02 01:51:00|1110.99|1100.19|1110.9|1100.1|1110.99|1100.19|1110.9|1100.1|2
1643766710000|2022-02-02 01:51:50|1111.15|1100.35|1111.9|1101.1|1111.9|1101.1|1111.15|1100.35|6
1643766720000|2022-02-02 01:52:00|1111.94|1101.14|1111.94|1101.14|1111.94|1101.14|1111.94|1101.14|1
1643766740000|2022-02-02 01:52:20|1111.9|1101.1|1111.9|1101.1|1111.9|1101.1|1111.9|1101.1|1
1643766760000|2022-02-02 01:52:40|1111.94|1101.14|1111.94|1101.14|1111.94|1101.14|1111.94|1101.14|1
1643766770000|2022-02-02 01:52:50|1111.9|1101.1|1111.9|1101.1|1111.9|1101.1|1111.9|1101.1|1
1643766790000|2022-02-02 01:53:10|1111.94|1101.14|1111.2|1100.4|1111.94|1101.14|1111.2|1100.4|3
1643766810000|2022-02-02 01:53:30|1110.9|1100.1|1110.9|1100.1|1110.9|1100.1|1110.9|1100.1|1
1643766820000|2022-02-02 01:53:40|1110.4|1099.6|1109.9|1099.1|1110.4|1099.6|1109.9|1099.1|2
1643766840000|2022-02-02 01:54:00|1110.4|1099.6|1110.12|1099.32|1110.5|1099.7|1110.12|1099.32|4
1643766860000|2022-02-02 01:54:20|1110.24|1099.44|1110.15|1099.35|1110.24|1099.44|1109.99|1099.19|3
1643766870000|2022-02-02 01:54:30|1110.05|1099.25|1109.88|1099.08|1110.05|1099.25|1109.86|1099.06|4
1643766880000|2022-02-02 01:54:40|1110.15|1099.35|1110.15|1099.35|1110.15|1099.35|1110.15|1099.35|1
1643766890000|2022-02-02 01:54:50|1109.9|1099.1|1109.43|1098.63|1109.9|1099.1|1109|1098.2|8
1643766900000|2022-02-02 01:55:00|1109.14|1098.34|1109.43|1098.63|1109.64|1098.84|1109.14|1098.34|6
1643766910000|2022-02-02 01:55:10|1109.14|1098.34|1109.39|1098.59|1109.43|1098.63|1109.14|1098.34|5
1643766920000|2022-02-02 01:55:20|1109.14|1098.34|1109.14|1098.34|1109.39|1098.59|1109.14|1098.34|3
1643766930000|2022-02-02 01:55:30|1108.95|1098.15|1108.9|1098.1|1108.95|1098.15|1108.9|1098.1|2
1643766940000|2022-02-02 01:55:40|1109.04|1098.24|1109.04|1098.24|1109.04|1098.24|1109.04|1098.24|1
1643766950000|2022-02-02 01:55:50|1109.05|1098.25|1109.04|1098.24|1109.05|1098.25|1109.04|1098.24|2
1643766960000|2022-02-02 01:56:00|1108.95|1098.15|1108.95|1098.15|1108.95|1098.15|1108.95|1098.15|1
1643766970000|2022-02-02 01:56:10|1108.9|1098.1|1110.09|1099.29|1110.09|1099.29|1108.9|1098.1|6
1643766980000|2022-02-02 01:56:20|1110.55|1099.75|1109.8|1099|1110.55|1099.75|1109.8|1099|4
1643767000000|2022-02-02 01:56:40|1109.54|1098.74|1109.54|1098.74|1109.54|1098.74|1109.54|1098.74|1
1643767010000|2022-02-02 01:56:50|1109.04|1098.24|1109.04|1098.24|1109.04|1098.24|1109.04|1098.24|1
1643767020000|2022-02-02 01:57:00|1108.95|1098.15|1108.9|1098.1|1108.95|1098.15|1108.9|1098.1|2
1643767030000|2022-02-02 01:57:10|1108.71|1097.91|1108.8|1098|1108.9|1098.1|1108.71|1097.91|4
1643767050000|2022-02-02 01:57:30|1108.3|1097.5|1108.6|1097.8|1108.6|1097.8|1108.3|1097.5|3
1643767060000|2022-02-02 01:57:40|1108.3|1097.5|1108.3|1097.5|1108.3|1097.5|1108.3|1097.5|1
1643767070000|2022-02-02 01:57:50|1108.47|1097.67|1108.47|1097.67|1108.47|1097.67|1108.47|1097.67|1
1643767080000|2022-02-02 01:58:00|1108.45|1097.65|1108.45|1097.65|1108.45|1097.65|1108.45|1097.65|1
1643767090000|2022-02-02 01:58:10|1108.55|1097.75|1108.9|1098.1|1109.03|1098.23|1108.55|1097.75|4
1643767100000|2022-02-02 01:58:20|1109.4|1098.6|1109.9|1099.1|1109.9|1099.1|1109.4|1098.6|2
1643767110000|2022-02-02 01:58:30|1109.85|1099.05|1108.9|1098.1|1109.85|1099.05|1108.9|1098.1|3
1643767120000|2022-02-02 01:58:40|1108.7|1097.9|1109.05|1098.25|1109.05|1098.25|1108.4|1097.6|4
1643767130000|2022-02-02 01:58:50|1108.9|1098.1|1108.9|1098.1|1108.9|1098.1|1108.9|1098.1|1
1643767140000|2022-02-02 01:59:00|1108.95|1098.15|1108.95|1098.15|1108.95|1098.15|1108.95|1098.15|1
1643767150000|2022-02-02 01:59:10|1108.9|1098.1|1108.9|1098.1|1109|1098.2|1108.9|1098.1|5
1643767170000|2022-02-02 01:59:30|1108.85|1098.05|1110.05|1099.25|1110.05|1099.25|1108.85|1098.05|8
1643767180000|2022-02-02 01:59:40|1110|1099.2|1110.3|1099.5|1110.55|1099.75|1109.9|1099.1|5
1643767190000|2022-02-02 01:59:50|1109.9|1099.1|1109.7|1098.9|1110.28|1099.48|1109.7|1098.9|5
1643767200000|2022-02-02 02:00:00|1109.4|1098.6|1109.4|1098.6|1109.4|1098.6|1109.4|1098.6|1
1643767210000|2022-02-02 02:00:10|1109.49|1098.69|1109.4|1098.6|1109.49|1098.69|1109.4|1098.6|2
1643767220000|2022-02-02 02:00:20|1109.7|1098.9|1109.9|1099.1|1109.9|1099.1|1108.9|1098.1|7
1643767230000|2022-02-02 02:00:30|1109.84|1099.04|1109.84|1099.04|1109.84|1099.04|1109.84|1099.04|1
1643767240000|2022-02-02 02:00:40|1109.9|1099.1|1109.11|1098.31|1109.9|1099.1|1109.11|1098.31|6
1643767250000|2022-02-02 02:00:50|1109.31|1098.51|1109.31|1098.51|1109.31|1098.51|1109.31|1098.51|1
1643767270000|2022-02-02 02:01:10|1109.1|1098.3|1109.81|1099.01|1109.81|1099.01|1109.1|1098.3|4
1643767280000|2022-02-02 02:01:20|1109.86|1099.06|1110.05|1099.25|1110.05|1099.25|1109.86|1099.06|2
1643767290000|2022-02-02 02:01:30|1110.31|1099.51|1110.6|1099.8|1110.8|1100|1110.31|1099.51|4
1643767300000|2022-02-02 02:01:40|1110.29|1099.49|1110.39|1099.59|1110.39|1099.59|1110.29|1099.49|2
1643767310000|2022-02-02 02:01:50|1110.6|1099.8|1110.6|1099.8|1110.6|1099.8|1110.35|1099.55|3
1643767320000|2022-02-02 02:02:00|1110.71|1099.91|1110.9|1100.1|1111.03|1100.23|1110.71|1099.91|7
1643767330000|2022-02-02 02:02:10|1110.88|1100.08|1110.85|1100.05|1111.04|1100.24|1110.85|1100.05|6
1643767340000|2022-02-02 02:02:20|1111.07|1100.27|1111.62|1100.82|1111.62|1100.82|1111.07|1100.27|5
1643767350000|2022-02-02 02:02:30|1111.9|1101.1|1111.62|1100.82|1111.9|1101.1|1111.62|1100.82|2
1643767360000|2022-02-02 02:02:40|1111.65|1100.85|1111.65|1100.85|1111.9|1101.1|1111.53|1100.73|7
1643767370000|2022-02-02 02:02:50|1111.4|1100.6|1111.62|1100.82|1111.62|1100.82|1111.4|1100.6|2
1643767380000|2022-02-02 02:03:00|1111.65|1100.85|1111.65|1100.85|1111.9|1101.1|1111.65|1100.85|3
1643767390000|2022-02-02 02:03:10|1111.9|1101.1|1111.62|1100.82|1111.9|1101.1|1111.62|1100.82|2
1643767400000|2022-02-02 02:03:20|1111.7|1100.9|1111.9|1101.1|1112.25|1101.45|1111.7|1100.9|6
1643767410000|2022-02-02 02:03:30|1111.65|1100.85|1111.65|1100.85|1111.65|1100.85|1111.65|1100.85|1
1643767420000|2022-02-02 02:03:40|1111.9|1101.1|1110.9|1100.1|1111.9|1101.1|1110.9|1100.1|4
1643767430000|2022-02-02 02:03:50|1109.9|1099.1|1109.9|1099.1|1110.02|1099.22|1109.4|1098.6|8
1643767440000|2022-02-02 02:04:00|1109.8|1099|1109.4|1098.6|1109.8|1099|1109.4|1098.6|2
1643767450000|2022-02-02 02:04:10|1109.18|1098.38|1109.12|1098.32|1109.18|1098.38|1109.12|1098.32|2
1643767460000|2022-02-02 02:04:20|1109.4|1098.6|1109.12|1098.32|1109.4|1098.6|1109.12|1098.32|2
1643767470000|2022-02-02 02:04:30|1109.4|1098.6|1108.8|1098|1109.4|1098.6|1108.8|1098|4
1643767480000|2022-02-02 02:04:40|1108.4|1097.6|1107.19|1096.39|1108.4|1097.6|1107.19|1096.39|9
1643767490000|2022-02-02 02:04:50|1107.28|1096.48|1107.24|1096.44|1107.53|1096.73|1107.19|1096.39|9
1643767500000|2022-02-02 02:05:00|1107.57|1096.77|1107.9|1097.1|1107.9|1097.1|1107.28|1096.48|6
1643767510000|2022-02-02 02:05:10|1107.95|1097.15|1108.9|1098.1|1108.9|1098.1|1107.9|1097.1|5
1643767520000|2022-02-02 02:05:20|1108.95|1098.15|1108.9|1098.1|1108.95|1098.15|1108.9|1098.1|2
1643767540000|2022-02-02 02:05:40|1108.85|1098.05|1108.85|1098.05|1108.85|1098.05|1108.85|1098.05|1
1643767550000|2022-02-02 02:05:50|1108.8|1098|1108.4|1097.6|1108.8|1098|1108.4|1097.6|2
1643767560000|2022-02-02 02:06:00|1108.6|1097.8|1108.4|1097.6|1108.6|1097.8|1108.28|1097.48|3
1643767570000|2022-02-02 02:06:10|1108.75|1097.95|1108.8|1098|1108.8|1098|1108.75|1097.95|2
1643767620000|2022-02-02 02:07:00|1108.75|1097.95|1108.75|1097.95|1108.75|1097.95|1108.75|1097.95|1
1643767630000|2022-02-02 02:07:10|1108.9|1098.1|1108.9|1098.1|1108.9|1098.1|1108.9|1098.1|1
1643767640000|2022-02-02 02:07:20|1108.93|1098.13|1108.99|1098.19|1109.05|1098.25|1108.8|1098|5
1643767650000|2022-02-02 02:07:30|1108.9|1098.1|1108.9|1098.1|1108.99|1098.19|1108.9|1098.1|3
1643767670000|2022-02-02 02:07:50|1108.85|1098.05|1109.63|1098.83|1109.63|1098.83|1108.85|1098.05|5
1643767680000|2022-02-02 02:08:00|1109.85|1099.05|1109.9|1099.1|1109.9|1099.1|1109.65|1098.85|3
1643767690000|2022-02-02 02:08:10|1110.12|1099.32|1109.9|1099.1|1110.12|1099.32|1109.9|1099.1|2
1643767700000|2022-02-02 02:08:20|1110.09|1099.29|1110.12|1099.32|1110.35|1099.55|1109.9|1099.1|5
1643767730000|2022-02-02 02:08:50|1110.25|1099.45|1110.19|1099.39|1110.25|1099.45|1110|1099.2|4
1643767740000|2022-02-02 02:09:00|1109.9|1099.1|1110.75|1099.95|1110.75|1099.95|1109.9|1099.1|4
1643767750000|2022-02-02 02:09:10|1110.86|1100.06|1110.9|1100.1|1110.9|1100.1|1110.86|1100.06|2
1643767780000|2022-02-02 02:09:40|1110.86|1100.06|1110.9|1100.1|1110.9|1100.1|1110.86|1100.06|2
1643767810000|2022-02-02 02:10:10|1110.86|1100.06|1110.86|1100.06|1110.86|1100.06|1110.86|1100.06|1
1643767820000|2022-02-02 02:10:20|1110.9|1100.1|1110.95|1100.15|1110.95|1100.15|1110.9|1100.1|2
1643767830000|2022-02-02 02:10:30|1110.9|1100.1|1110.9|1100.1|1110.9|1100.1|1110.9|1100.1|1
1643767890000|2022-02-02 02:11:30|1110.8|1100|1110.8|1100|1110.8|1100|1110.8|1100|1
1643767940000|2022-02-02 02:12:20|1110.9|1100.1|1110.9|1100.1|1110.9|1100.1|1110.9|1100.1|1
1643767950000|2022-02-02 02:12:30|1111.05|1100.25|1111.21|1100.41|1111.21|1100.41|1111.05|1100.25|3
1643767960000|2022-02-02 02:12:40|1111|1100.2|1111.21|1100.41|1111.21|1100.41|1111|1100.2|2
1643767970000|2022-02-02 02:12:50|1111.18|1100.38|1111.9|1101.1|1111.9|1101.1|1111.18|1100.38|4
1643767980000|2022-02-02 02:13:00|1112.03|1101.23|1111.9|1101.1|1112.1|1101.3|1111.9|1101.1|3
1643767990000|2022-02-02 02:13:10|1112.05|1101.25|1112.07|1101.27|1112.07|1101.27|1111.9|1101.1|3
1643768000000|2022-02-02 02:13:20|1112.2|1101.4|1111.78|1100.98|1112.2|1101.4|1111.78|1100.98|3
1643768010000|2022-02-02 02:13:30|1111.5|1100.7|1111.61|1100.81|1111.61|1100.81|1111.5|1100.7|2
1643768020000|2022-02-02 02:13:40|1111.99|1101.19|1112.01|1101.21|1112.01|1101.21|1111.52|1100.72|5
1643768030000|2022-02-02 02:13:50|1112.4|1101.6|1112.4|1101.6|1112.4|1101.6|1112.4|1101.6|1
1643768040000|2022-02-02 02:14:00|1112.28|1101.48|1112.4|1101.6|1112.4|1101.6|1112.28|1101.48|2
1643768050000|2022-02-02 02:14:10|1112.32|1101.52|1112.96|1102.16|1112.96|1102.16|1112.32|1101.52|3
1643768060000|2022-02-02 02:14:20|1112.93|1102.13|1113.18|1102.38|1113.43|1102.63|1112.93|1102.13|3
1643768070000|2022-02-02 02:14:30|1113.85|1103.05|1113.85|1103.05|1113.85|1103.05|1113.85|1103.05|1
1643768080000|2022-02-02 02:14:40|1113.75|1102.95|1113.75|1102.95|1113.75|1102.95|1113.75|1102.95|1
1643768090000|2022-02-02 02:14:50|1113.7|1102.9|1113.65|1102.85|1113.7|1102.9|1113.65|1102.85|2
1643768100000|2022-02-02 02:15:00|1113.75|1102.95|1113.9|1103.1|1113.9|1103.1|1113.75|1102.95|3
1643768110000|2022-02-02 02:15:10|1113.95|1103.15|1113.9|1103.1|1113.95|1103.15|1113.9|1103.1|2
1643768120000|2022-02-02 02:15:20|1114.05|1103.25|1113.9|1103.1|1114.25|1103.45|1113.9|1103.1|3
1643768130000|2022-02-02 02:15:30|1113.96|1103.16|1114.28|1103.48|1114.28|1103.48|1113.9|1103.1|5
1643768140000|2022-02-02 02:15:40|1114.32|1103.52|1114.9|1104.1|1114.9|1104.1|1113.9|1103.1|6
1643768160000|2022-02-02 02:16:00|1114.85|1104.05|1114.64|1103.84|1114.85|1104.05|1114.64|1103.84|2
1643768170000|2022-02-02 02:16:10|1114.9|1104.1|1114.85|1104.05|1114.9|1104.1|1114.85|1104.05|2
1643768190000|2022-02-02 02:16:30|1114.9|1104.1|1114.9|1104.1|1114.9|1104.1|1114.9|1104.1|1
1643768200000|2022-02-02 02:16:40|1114.75|1103.95|1114.75|1103.95|1114.75|1103.95|1114.75|1103.95|1
1643768210000|2022-02-02 02:16:50|1114.9|1104.1|1114.9|1104.1|1114.9|1104.1|1114.9|1104.1|1
1643768230000|2022-02-02 02:17:10|1115.27|1104.47|1115.9|1105.1|1115.9|1105.1|1115.27|1104.47|4
1643768240000|2022-02-02 02:17:20|1115.86|1105.06|1115.85|1105.05|1115.9|1105.1|1115.85|1105.05|3
1643768260000|2022-02-02 02:17:40|1115.9|1105.1|1115.9|1105.1|1115.9|1105.1|1115.9|1105.1|1
1643768290000|2022-02-02 02:18:10|1115.99|1105.19|1115.91|1105.11|1115.99|1105.19|1115.91|1105.11|2
1643768320000|2022-02-02 02:18:40|1116.03|1105.23|1115.91|1105.11|1116.16|1105.36|1115.91|1105.11|3
1643768330000|2022-02-02 02:18:50|1116.26|1105.46|1116.26|1105.46|1116.26|1105.46|1116.26|1105.46|1
1643768340000|2022-02-02 02:19:00|1116.5|1105.7|1116.13|1105.33|1116.5|1105.7|1116.13|1105.33|2
1643768350000|2022-02-02 02:19:10|1116|1105.2|1115.9|1105.1|1116|1105.2|1115.9|1105.1|2
1643768360000|2022-02-02 02:19:20|1116.06|1105.26|1115.9|1105.1|1116.06|1105.26|1115.9|1105.1|3
1643768400000|2022-02-02 02:20:00|1115.95|1105.15|1116.45|1105.65|1116.45|1105.65|1115.95|1105.15|2
1643768410000|2022-02-02 02:20:10|1116.75|1105.95|1116.75|1105.95|1116.75|1105.95|1116.75|1105.95|1
1643768430000|2022-02-02 02:20:30|1116.85|1106.05|1116.85|1106.05|1116.85|1106.05|1116.85|1106.05|1
1643768440000|2022-02-02 02:20:40|1116.8|1106|1116.8|1106|1116.8|1106|1116.8|1106|1
1643768460000|2022-02-02 02:21:00|1116.9|1106.1|1118.09|1107.29|1118.09|1107.29|1116.9|1106.1|7
1643768470000|2022-02-02 02:21:10|1118.25|1107.45|1117.9|1107.1|1118.8|1108|1117.9|1107.1|8
1643768480000|2022-02-02 02:21:20|1118.12|1107.32|1118.12|1107.32|1118.12|1107.32|1118.12|1107.32|1
1643768490000|2022-02-02 02:21:30|1118.43|1107.63|1118.85|1108.05|1118.85|1108.05|1118.43|1107.63|5
1643768510000|2022-02-02 02:21:50|1118.65|1107.85|1118.65|1107.85|1118.65|1107.85|1118.65|1107.85|1
1643768520000|2022-02-02 02:22:00|1118.85|1108.05|1118.4|1107.6|1118.85|1108.05|1118.4|1107.6|2
1643768530000|2022-02-02 02:22:10|1117.9|1107.1|1118.3|1107.5|1118.4|1107.6|1117.9|1107.1|7
1643768540000|2022-02-02 02:22:20|1118.4|1107.6|1118.3|1107.5|1118.4|1107.6|1117.9|1107.1|4
1643768550000|2022-02-02 02:22:30|1118.19|1107.39|1118.19|1107.39|1118.19|1107.39|1118.19|1107.39|1
1643768590000|2022-02-02 02:23:10|1118.41|1107.61|1118.41|1107.61|1118.41|1107.61|1118.41|1107.61|1
1643768600000|2022-02-02 02:23:20|1118.3|1107.5|1118.3|1107.5|1118.3|1107.5|1118.3|1107.5|1
1643768620000|2022-02-02 02:23:40|1117.9|1107.1|1119.9|1109.1|1119.9|1109.1|1117.9|1107.1|10
1643768640000|2022-02-02 02:24:00|1119.8|1109|1120.07|1109.27|1120.35|1109.55|1119.8|1109|7
1643768650000|2022-02-02 02:24:10|1119.85|1109.05|1120.9|1110.1|1121.01|1110.21|1119.85|1109.05|7
1643768660000|2022-02-02 02:24:20|1121.18|1110.38|1121.01|1110.21|1121.18|1110.38|1120.9|1110.1|4
1643768670000|2022-02-02 02:24:30|1120.9|1110.1|1121.01|1110.21|1121.01|1110.21|1120.61|1109.81|6
1643768680000|2022-02-02 02:24:40|1120.97|1110.17|1120.9|1110.1|1121.18|1110.38|1120.9|1110.1|3
1643768690000|2022-02-02 02:24:50|1121.04|1110.24|1121.06|1110.26|1121.31|1110.51|1121.03|1110.23|4
1643768700000|2022-02-02 02:25:00|1121.28|1110.48|1121.28|1110.48|1121.28|1110.48|1121.28|1110.48|1
1643768710000|2022-02-02 02:25:10|1121.68|1110.88|1121.11|1110.31|1121.68|1110.88|1120.95|1110.15|7
1643768720000|2022-02-02 02:25:20|1121.17|1110.37|1121.67|1110.87|1121.8|1111|1121.17|1110.37|4
1643768730000|2022-02-02 02:25:30|1121.53|1110.73|1121.82|1111.02|1121.82|1111.02|1121.53|1110.73|3
1643768740000|2022-02-02 02:25:40|1121.9|1111.1|1121.82|1111.02|1121.9|1111.1|1121.82|1111.02|2
1643768750000|2022-02-02 02:25:50|1121.78|1110.98|1121.87|1111.07|1121.96|1111.16|1121.78|1110.98|5
1643768760000|2022-02-02 02:26:00|1121.97|1111.17|1121.9|1111.1|1122.1|1111.3|1121.9|1111.1|3
1643768780000|2022-02-02 02:26:20|1122.28|1111.48|1122.28|1111.48|1122.28|1111.48|1122.28|1111.48|1
1643768790000|2022-02-02 02:26:30|1122.18|1111.38|1122.15|1111.35|1122.18|1111.38|1122.15|1111.35|2
1643768810000|2022-02-02 02:26:50|1121.9|1111.1|1122.15|1111.35|1122.15|1111.35|1121.9|1111.1|2
1643768820000|2022-02-02 02:27:00|1122.24|1111.44|1122.15|1111.35|1122.28|1111.48|1122.15|1111.35|3
1643768830000|2022-02-02 02:27:10|1121.9|1111.1|1121.9|1111.1|1121.96|1111.16|1121.9|1111.1|3
1643768840000|2022-02-02 02:27:20|1121.96|1111.16|1121.96|1111.16|1121.96|1111.16|1121.96|1111.16|1
1643768850000|2022-02-02 02:27:30|1121.9|1111.1|1121.9|1111.1|1122.12|1111.32|1121.8|1111|6
1643768860000|2022-02-02 02:27:40|1122.23|1111.43|1122.9|1112.1|1123.17|1112.37|1122.23|1111.43|6
1643768870000|2022-02-02 02:27:50|1123.03|1112.23|1122.99|1112.19|1123.06|1112.26|1122.96|1112.16|4
1643768880000|2022-02-02 02:28:00|1123.01|1112.21|1123|1112.2|1123.02|1112.22|1122.93|1112.13|4
1643768890000|2022-02-02 02:28:10|1122.99|1112.19|1123.05|1112.25|1123.05|1112.25|1122.99|1112.19|2
1643768910000|2022-02-02 02:28:30|1123.3|1112.5|1123.15|1112.35|1123.65|1112.85|1123.15|1112.35|4
1643768930000|2022-02-02 02:28:50|1122.9|1112.1|1122.9|1112.1|1123.12|1112.32|1122.9|1112.1|3
1643768940000|2022-02-02 02:29:00|1122.86|1112.06|1122.86|1112.06|1122.86|1112.06|1122.86|1112.06|1
1643768950000|2022-02-02 02:29:10|1122.55|1111.75|1122.35|1111.55|1122.61|1111.81|1122.3|1111.5|4
1643768960000|2022-02-02 02:29:20|1122.61|1111.81|1122.86|1112.06|1122.86|1112.06|1122.3|1111.5|6
1643768970000|2022-02-02 02:29:30|1122.2|1111.4|1122.86|1112.06|1122.86|1112.06|1122.2|1111.4|3
1643768980000|2022-02-02 02:29:40|1122.61|1111.81|1122.61|1111.81|1122.61|1111.81|1122.61|1111.81|1
1643769000000|2022-02-02 02:30:00|1122.65|1111.85|1122.65|1111.85|1122.65|1111.85|1122.1|1111.3|6
1643769010000|2022-02-02 02:30:10|1122.6|1111.8|1122.48|1111.68|1122.6|1111.8|1122.48|1111.68|2
1643769020000|2022-02-02 02:30:20|1122.47|1111.67|1122.1|1111.3|1122.65|1111.85|1122.1|1111.3|10
1643769040000|2022-02-02 02:30:40|1122.63|1111.83|1122.82|1112.02|1122.86|1112.06|1122.59|1111.79|4
1643769050000|2022-02-02 02:30:50|1122.9|1112.1|1122.8|1112|1122.9|1112.1|1122.8|1112|2
1643769060000|2022-02-02 02:31:00|1122.9|1112.1|1122.9|1112.1|1122.9|1112.1|1122.9|1112.1|1
1643769070000|2022-02-02 02:31:10|1123.1|1112.3|1122.9|1112.1|1123.1|1112.3|1122.9|1112.1|2
1643769090000|2022-02-02 02:31:30|1122.8|1112|1122.56|1111.76|1122.8|1112|1122.4|1111.6|3
1643769100000|2022-02-02 02:31:40|1121.95|1111.15|1121.9|1111.1|1121.95|1111.15|1121.9|1111.1|2
1643769110000|2022-02-02 02:31:50|1121.4|1110.6|1120.4|1109.6|1121.4|1110.6|1120.4|1109.6|7
1643769120000|2022-02-02 02:32:00|1119.9|1109.1|1119.9|1109.1|1119.9|1109.1|1119.9|1109.1|1
1643769190000|2022-02-02 02:33:10|1120.12|1109.32|1121.01|1110.21|1121.01|1110.21|1120.12|1109.32|4
1643769200000|2022-02-02 02:33:20|1120.95|1110.15|1120.9|1110.1|1120.95|1110.15|1120.9|1110.1|2
1643769220000|2022-02-02 02:33:40|1120.7|1109.9|1120.3|1109.5|1120.7|1109.9|1120.3|1109.5|3
1643769230000|2022-02-02 02:33:50|1120.36|1109.56|1120.36|1109.56|1120.36|1109.56|1120.36|1109.56|1
1643769240000|2022-02-02 02:34:00|1120.3|1109.5|1120.3|1109.5|1120.56|1109.76|1120.3|1109.5|5
1643769250000|2022-02-02 02:34:10|1120.4|1109.6|1120.5|1109.7|1120.5|1109.7|1120.4|1109.6|2
1643769260000|2022-02-02 02:34:20|1120.3|1109.5|1120.9|1110.1|1121.21|1110.41|1120.3|1109.5|7
1643769280000|2022-02-02 02:34:40|1121.05|1110.25|1121.4|1110.6|1121.9|1111.1|1120.95|1110.15|8
1643769300000|2022-02-02 02:35:00|1121.7|1110.9|1121.7|1110.9|1121.7|1110.9|1121.7|1110.9|1
1643769320000|2022-02-02 02:35:20|1121.65|1110.85|1121.65|1110.85|1121.65|1110.85|1121.65|1110.85|1
1643769340000|2022-02-02 02:35:40|1121.4|1110.6|1121.4|1110.6|1121.58|1110.78|1121.4|1110.6|3
1643769350000|2022-02-02 02:35:50|1120.9|1110.1|1120.9|1110.1|1120.9|1110.1|1120.9|1110.1|1
1643769360000|2022-02-02 02:36:00|1120.57|1109.77|1120.65|1109.85|1120.65|1109.85|1120|1109.2|5
1643769370000|2022-02-02 02:36:10|1120.4|1109.6|1119.9|1109.1|1120.4|1109.6|1119.9|1109.1|2
1643769390000|2022-02-02 02:36:30|1120.12|1109.32|1119.9|1109.1|1120.12|1109.32|1119.9|1109.1|2
1643769410000|2022-02-02 02:36:50|1120.4|1109.6|1120.6|1109.8|1120.6|1109.8|1120.3|1109.5|4
1643769430000|2022-02-02 02:37:10|1120.85|1110.05|1120.85|1110.05|1120.85|1110.05|1120.85|1110.05|1
1643769490000|2022-02-02 02:38:10|1120.8|1110|1120.8|1110|1120.8|1110|1120.8|1110|1
1643769500000|2022-02-02 02:38:20|1120.91|1110.11|1121.31|1110.51|1121.8|1111|1120.91|1110.11|10
1643769510000|2022-02-02 02:38:30|1121.28|1110.48|1120.9|1110.1|1121.28|1110.48|1120.9|1110.1|3
1643769540000|2022-02-02 02:39:00|1120.85|1110.05|1120.67|1109.87|1120.85|1110.05|1120.67|1109.87|2
1643769550000|2022-02-02 02:39:10|1120.4|1109.6|1120.4|1109.6|1120.4|1109.6|1120.4|1109.6|1
1643769560000|2022-02-02 02:39:20|1120.8|1110|1120.9|1110.1|1120.9|1110.1|1120.8|1110|2
1643769600000|2022-02-02 02:40:00|1120.92|1110.12|1120.94|1110.14|1120.94|1110.14|1120.92|1110.12|2
1643769610000|2022-02-02 02:40:10|1120.92|1110.12|1120.92|1110.12|1120.92|1110.12|1120.92|1110.12|1
1643769640000|2022-02-02 02:40:40|1121.2|1110.4|1121.92|1111.12|1121.92|1111.12|1121.2|1110.4|3
1643769650000|2022-02-02 02:40:50|1121.87|1111.07|1121.82|1111.02|1121.87|1111.07|1121.82|1111.02|2
1643769660000|2022-02-02 02:41:00|1121.8|1111|1121.8|1111|1121.8|1111|1121.8|1111|1
1643769670000|2022-02-02 02:41:10|1121.75|1110.95|1121.75|1110.95|1121.75|1110.95|1121.75|1110.95|1
1643769700000|2022-02-02 02:41:40|1121.45|1110.65|1120.95|1110.15|1121.45|1110.65|1120.95|1110.15|2
1643769720000|2022-02-02 02:42:00|1120.9|1110.1|1120.9|1110.1|1120.9|1110.1|1120.9|1110.1|1
1643769780000|2022-02-02 02:43:00|1120.83|1110.03|1120.83|1110.03|1120.83|1110.03|1120.83|1110.03|1
1643769790000|2022-02-02 02:43:10|1120.9|1110.1|1120.9|1110.1|1120.9|1110.1|1120.9|1110.1|1
1643769810000|2022-02-02 02:43:30|1120.83|1110.03|1120.83|1110.03|1120.83|1110.03|1120.83|1110.03|1
1643769820000|2022-02-02 02:43:40|1120.9|1110.1|1122.29|1111.49|1122.29|1111.49|1120.9|1110.1|5
1643769830000|2022-02-02 02:43:50|1122.35|1111.55|1121.9|1111.1|1122.35|1111.55|1121.9|1111.1|4
1643769850000|2022-02-02 02:44:10|1122.3|1111.5|1122.4|1111.6|1122.65|1111.85|1122.3|1111.5|4
1643769860000|2022-02-02 02:44:20|1122.6|1111.8|1121.9|1111.1|1122.6|1111.8|1121.9|1111.1|2
1643769870000|2022-02-02 02:44:30|1122.28|1111.48|1122.28|1111.48|1122.28|1111.48|1122.28|1111.48|1
1643769890000|2022-02-02 02:44:50|1121.9|1111.1|1122.28|1111.48|1122.28|1111.48|1121.9|1111.1|2
1643769900000|2022-02-02 02:45:00|1121.9|1111.1|1122.12|1111.32|1122.12|1111.32|1121.9|1111.1|2
1643769910000|2022-02-02 02:45:10|1121.9|1111.1|1122.12|1111.32|1122.12|1111.32|1121.9|1111.1|2
1643769920000|2022-02-02 02:45:20|1122.4|1111.6|1122.12|1111.32|1122.4|1111.6|1122.12|1111.32|2
1643769930000|2022-02-02 02:45:30|1122.17|1111.37|1122.99|1112.19|1123|1112.2|1122.17|1111.37|6
1643769940000|2022-02-02 02:45:40|1122.9|1112.1|1122.9|1112.1|1123.45|1112.65|1122.9|1112.1|4
1643769980000|2022-02-02 02:46:20|1122.75|1111.95|1122.75|1111.95|1122.75|1111.95|1122.75|1111.95|1
1643769990000|2022-02-02 02:46:30|1122.8|1112|1122.58|1111.78|1122.8|1112|1122.58|1111.78|2
1643770010000|2022-02-02 02:46:50|1122.8|1112|1122.58|1111.78|1122.8|1112|1122.58|1111.78|2
1643770020000|2022-02-02 02:47:00|1122.67|1111.87|1122.9|1112.1|1122.9|1112.1|1122.67|1111.87|2
1643770030000|2022-02-02 02:47:10|1123.4|1112.6|1123.4|1112.6|1123.4|1112.6|1123.4|1112.6|1
1643770040000|2022-02-02 02:47:20|1123.6|1112.8|1123.28|1112.48|1123.6|1112.8|1122.9|1112.1|4
1643770050000|2022-02-02 02:47:30|1122.9|1112.1|1122.9|1112.1|1122.9|1112.1|1122.9|1112.1|1
1643770060000|2022-02-02 02:47:40|1123.15|1112.35|1123.15|1112.35|1123.15|1112.35|1123.15|1112.35|1
1643770080000|2022-02-02 02:48:00|1123.45|1112.65|1122.9|1112.1|1123.75|1112.95|1122.9|1112.1|4
1643770100000|2022-02-02 02:48:20|1123.28|1112.48|1123.28|1112.48|1123.28|1112.48|1123.28|1112.48|1
1643770110000|2022-02-02 02:48:30|1123.75|1112.95|1123.75|1112.95|1123.75|1112.95|1123.75|1112.95|1
1643770120000|2022-02-02 02:48:40|1123.63|1112.83|1123.63|1112.83|1123.75|1112.95|1123.63|1112.83|3
1643770140000|2022-02-02 02:49:00|1123.43|1112.63|1123.43|1112.63|1123.55|1112.75|1123.05|1112.25|4
1643770150000|2022-02-02 02:49:10|1123.48|1112.68|1123.48|1112.68|1123.48|1112.68|1123.48|1112.68|1
1643770160000|2022-02-02 02:49:20|1123.25|1112.45|1123.25|1112.45|1123.25|1112.45|1123.25|1112.45|1
1643770170000|2022-02-02 02:49:30|1123.15|1112.35|1122.9|1112.1|1123.15|1112.35|1122.9|1112.1|2
1643770180000|2022-02-02 02:49:40|1122.75|1111.95|1122.69|1111.89|1122.75|1111.95|1122.69|1111.89|2
1643770190000|2022-02-02 02:49:50|1122.4|1111.6|1122.4|1111.6|1122.4|1111.6|1122.4|1111.6|1
1643770200000|2022-02-02 02:50:00|1122.9|1112.1|1122.9|1112.1|1122.9|1112.1|1122.75|1111.95|3
1643770210000|2022-02-02 02:50:10|1122.4|1111.6|1122.6|1111.8|1122.75|1111.95|1122.3|1111.5|4
1643770220000|2022-02-02 02:50:20|1122.75|1111.95|1122.9|1112.1|1122.95|1112.15|1122.75|1111.95|4
1643770230000|2022-02-02 02:50:30|1122.95|1112.15|1122.95|1112.15|1122.95|1112.15|1122.9|1112.1|3
1643770240000|2022-02-02 02:50:40|1122.93|1112.13|1122.9|1112.1|1122.95|1112.15|1122.9|1112.1|5
1643770250000|2022-02-02 02:50:50|1122.85|1112.05|1122.85|1112.05|1122.85|1112.05|1122.85|1112.05|1
1643770260000|2022-02-02 02:51:00|1122.8|1112|1122.8|1112|1122.8|1112|1122.8|1112|1
1643770290000|2022-02-02 02:51:30|1122.9|1112.1|1123.4|1112.6|1123.4|1112.6|1122.9|1112.1|5
1643770300000|2022-02-02 02:51:40|1122.9|1112.1|1122.9|1112.1|1122.9|1112.1|1122.9|1112.1|1
1643770330000|2022-02-02 02:52:10|1123.45|1112.65|1123.28|1112.48|1123.7|1112.9|1123.28|1112.48|3
1643770340000|2022-02-02 02:52:20|1122.9|1112.1|1122.9|1112.1|1122.9|1112.1|1122.9|1112.1|1
1643770360000|2022-02-02 02:52:40|1123.06|1112.26|1122.9|1112.1|1123.15|1112.35|1122.9|1112.1|3
1643770370000|2022-02-02 02:52:50|1123.28|1112.48|1123.7|1112.9|1123.7|1112.9|1123.28|1112.48|3
1643770380000|2022-02-02 02:53:00|1123.9|1113.1|1123.9|1113.1|1124|1113.2|1123.9|1113.1|4
1643770390000|2022-02-02 02:53:10|1123.98|1113.18|1123.9|1113.1|1123.98|1113.18|1123.9|1113.1|2
1643770410000|2022-02-02 02:53:30|1123.98|1113.18|1123.98|1113.18|1123.98|1113.18|1123.98|1113.18|1
1643770420000|2022-02-02 02:53:40|1123.9|1113.1|1124.4|1113.6|1124.75|1113.95|1123.9|1113.1|4
1643770430000|2022-02-02 02:53:50|1124.65|1113.85|1124.65|1113.85|1124.65|1113.85|1124.65|1113.85|1
1643770440000|2022-02-02 02:54:00|1124.8|1114|1124.9|1114.1|1124.9|1114.1|1124.8|1114|2
1643770460000|2022-02-02 02:54:20|1124.8|1114|1124.9|1114.1|1124.9|1114.1|1124.8|1114|2
1643770490000|2022-02-02 02:54:50|1125.02|1114.22|1125|1114.2|1125.02|1114.22|1125|1114.2|2
1643770510000|2022-02-02 02:55:10|1124.95|1114.15|1124.95|1114.15|1124.95|1114.15|1124.95|1114.15|1
1643770520000|2022-02-02 02:55:20|1124.9|1114.1|1124.9|1114.1|1124.9|1114.1|1124.9|1114.1|1
1643770530000|2022-02-02 02:55:30|1125.02|1114.22|1125.02|1114.22|1125.02|1114.22|1125.02|1114.22|1
1643770550000|2022-02-02 02:55:50|1125|1114.2|1125.02|1114.22|1125.02|1114.22|1124.9|1114.1|3
1643770570000|2022-02-02 02:56:10|1124.95|1114.15|1124.95|1114.15|1124.95|1114.15|1124.95|1114.15|1
1643770580000|2022-02-02 02:56:20|1124.9|1114.1|1124.9|1114.1|1124.9|1114.1|1124.9|1114.1|1
1643770600000|2022-02-02 02:56:40|1125|1114.2|1125|1114.2|1125|1114.2|1125|1114.2|1
1643770610000|2022-02-02 02:56:50|1124.9|1114.1|1124.9|1114.1|1124.9|1114.1|1124.9|1114.1|1
1643770620000|2022-02-02 02:57:00|1124.25|1113.45|1124.05|1113.25|1124.25|1113.45|1124.05|1113.25|2
1643770630000|2022-02-02 02:57:10|1124.3|1113.5|1124.4|1113.6|1124.69|1113.89|1124.3|1113.5|4
1643770640000|2022-02-02 02:57:20|1124.25|1113.45|1124.25|1113.45|1124.25|1113.45|1124.25|1113.45|1
1643770650000|2022-02-02 02:57:30|1124.65|1113.85|1124.9|1114.1|1124.9|1114.1|1124.65|1113.85|5
1643770660000|2022-02-02 02:57:40|1124.95|1114.15|1124.88|1114.08|1124.95|1114.15|1124.88|1114.08|3
1643770670000|2022-02-02 02:57:50|1124.9|1114.1|1124.9|1114.1|1124.9|1114.1|1124.9|1114.1|1
1643770680000|2022-02-02 02:58:00|1124.4|1113.6|1124.4|1113.6|1124.4|1113.6|1124.4|1113.6|1
1643770710000|2022-02-02 02:58:30|1124.05|1113.25|1123.9|1113.1|1124.05|1113.25|1123.9|1113.1|2
1643770730000|2022-02-02 02:58:50|1123.4|1112.6|1123.4|1112.6|1123.4|1112.6|1123.4|1112.6|1
1643770740000|2022-02-02 02:59:00|1123.9|1113.1|1122.9|1112.1|1123.9|1113.1|1122.77|1111.97|5
1643770750000|2022-02-02 02:59:10|1122.45|1111.65|1121.95|1111.15|1122.45|1111.65|1121.95|1111.15|2
1643770760000|2022-02-02 02:59:20|1121.9|1111.1|1121.9|1111.1|1121.9|1111.1|1121.9|1111.1|1
1643770840000|2022-02-02 03:00:40|1122.15|1111.35|1122.05|1111.25|1122.15|1111.35|1122.05|1111.25|2
1643770850000|2022-02-02 03:00:50|1122.37|1111.57|1122.37|1111.57|1122.37|1111.57|1122.37|1111.57|1
1643770860000|2022-02-02 03:01:00|1122.67|1111.87|1122.67|1111.87|1122.67|1111.87|1122.67|1111.87|1
1643770870000|2022-02-02 03:01:10|1122.55|1111.75|1122.67|1111.87|1122.67|1111.87|1122.55|1111.75|3
1643770880000|2022-02-02 03:01:20|1122.5|1111.7|1122.67|1111.87|1122.67|1111.87|1122.5|1111.7|3
1643770910000|2022-02-02 03:01:50|1122.55|1111.75|1122.55|1111.75|1122.55|1111.75|1122.55|1111.75|1
1643770940000|2022-02-02 03:02:20|1122.35|1111.55|1122.35|1111.55|1122.35|1111.55|1122.35|1111.55|1
1643770950000|2022-02-02 03:02:30|1122.3|1111.5|1122.18|1111.38|1122.3|1111.5|1121.9|1111.1|5
1643770960000|2022-02-02 03:02:40|1122.6|1111.8|1122.9|1112.1|1122.9|1112.1|1122.6|1111.8|2
1643771080000|2022-02-02 03:04:40|1123.15|1112.35|1123.4|1112.6|1123.4|1112.6|1123.15|1112.35|2
1643771090000|2022-02-02 03:04:50|1123.62|1112.82|1123.9|1113.1|1123.9|1113.1|1123.62|1112.82|3
1643771110000|2022-02-02 03:05:10|1123.7|1112.9|1123.53|1112.73|1123.7|1112.9|1123.53|1112.73|2
1643771130000|2022-02-02 03:05:30|1123.34|1112.54|1123.34|1112.54|1123.34|1112.54|1123.34|1112.54|1
1643771140000|2022-02-02 03:05:40|1123.4|1112.6|1123.4|1112.6|1123.4|1112.6|1123.4|1112.6|1
1643771160000|2022-02-02 03:06:00|1123.7|1112.9|1123.7|1112.9|1123.7|1112.9|1123.7|1112.9|1
1643771170000|2022-02-02 03:06:10|1123.9|1113.1|1123.9|1113.1|1123.9|1113.1|1123.9|1113.1|1
1643771190000|2022-02-02 03:06:30|1123.62|1112.82|1123.49|1112.69|1123.7|1112.9|1123.49|1112.69|4
1643771210000|2022-02-02 03:06:50|1123.7|1112.9|1122.9|1112.1|1123.7|1112.9|1122.9|1112.1|3
1643771220000|2022-02-02 03:07:00|1123.19|1112.39|1123.19|1112.39|1123.19|1112.39|1123.19|1112.39|1
1643771230000|2022-02-02 03:07:10|1122.9|1112.1|1122.9|1112.1|1122.9|1112.1|1122.9|1112.1|1
1643771250000|2022-02-02 03:07:30|1123.19|1112.39|1122.9|1112.1|1123.19|1112.39|1122.9|1112.1|2
1643771300000|2022-02-02 03:08:20|1123.05|1112.25|1123.05|1112.25|1123.05|1112.25|1123.05|1112.25|1
1643771310000|2022-02-02 03:08:30|1122.9|1112.1|1122.9|1112.1|1122.9|1112.1|1122.9|1112.1|1
1643771370000|2022-02-02 03:09:30|1122.7|1111.9|1122.56|1111.76|1122.7|1111.9|1122.56|1111.76|2
1643771380000|2022-02-02 03:09:40|1122.85|1112.05|1122.83|1112.03|1122.85|1112.05|1122.83|1112.03|2
1643771390000|2022-02-02 03:09:50|1123.2|1112.4|1122.9|1112.1|1123.2|1112.4|1122.9|1112.1|2
1643771400000|2022-02-02 03:10:00|1122.97|1112.17|1122.9|1112.1|1122.97|1112.17|1122.9|1112.1|2
1643771440000|2022-02-02 03:10:40|1122.7|1111.9|1122.7|1111.9|1122.7|1111.9|1122.7|1111.9|1
1643771460000|2022-02-02 03:11:00|1122.75|1111.95|1123.15|1112.35|1123.15|1112.35|1122.75|1111.95|3
1643771470000|2022-02-02 03:11:10|1123.66|1112.86|1123.96|1113.16|1124|1113.2|1123.66|1112.86|4
1643771480000|2022-02-02 03:11:20|1123.98|1113.18|1123.98|1113.18|1123.98|1113.18|1123.98|1113.18|1
1643771490000|2022-02-02 03:11:30|1124.09|1113.29|1123.9|1113.1|1124.09|1113.29|1123.9|1113.1|2
1643771500000|2022-02-02 03:11:40|1124.02|1113.22|1123.9|1113.1|1124.02|1113.22|1123.9|1113.1|2
1643771510000|2022-02-02 03:11:50|1124.09|1113.29|1124.62|1113.82|1124.8|1114|1124.09|1113.29|4
1643771520000|2022-02-02 03:12:00|1124.85|1114.05|1125.3|1114.5|1125.3|1114.5|1124.85|1114.05|4
1643771550000|2022-02-02 03:12:30|1125.4|1114.6|1125.4|1114.6|1125.7|1114.9|1125.3|1114.5|5
1643771580000|2022-02-02 03:13:00|1124.9|1114.1|1124.9|1114.1|1124.9|1114.1|1124.9|1114.1|1
1643771590000|2022-02-02 03:13:10|1125.2|1114.4|1125.28|1114.48|1125.7|1114.9|1125.2|1114.4|4
1643771600000|2022-02-02 03:13:20|1124.9|1114.1|1124.9|1114.1|1124.9|1114.1|1124.9|1114.1|1
1643771610000|2022-02-02 03:13:30|1125.28|1114.48|1125.28|1114.48|1125.28|1114.48|1125.28|1114.48|1
1643771620000|2022-02-02 03:13:40|1125.01|1114.21|1125.01|1114.21|1125.1|1114.3|1125.01|1114.21|3
1643771630000|2022-02-02 03:13:50|1125.39|1114.59|1124.9|1114.1|1125.39|1114.59|1124.68|1113.88|10
1643771640000|2022-02-02 03:14:00|1125.35|1114.55|1125.75|1114.95|1125.85|1115.05|1125.35|1114.55|4
1643771650000|2022-02-02 03:14:10|1125.52|1114.72|1125.52|1114.72|1125.52|1114.72|1125.52|1114.72|1
1643771660000|2022-02-02 03:14:20|1125.65|1114.85|1125.52|1114.72|1125.65|1114.85|1125.52|1114.72|3
1643771670000|2022-02-02 03:14:30|1125.4|1114.6|1125.4|1114.6|1125.55|1114.75|1124.9|1114.1|7
1643771680000|2022-02-02 03:14:40|1125.9|1115.1|1126.92|1116.12|1126.92|1116.12|1125.9|1115.1|3
1643771690000|2022-02-02 03:14:50|1126.9|1116.1|1128.9|1118.1|1129.05|1118.25|1126.9|1116.1|9
1643771700000|2022-02-02 03:15:00|1129.07|1118.27|1129.32|1118.52|1129.32|1118.52|1129|1118.2|5
1643771710000|2022-02-02 03:15:10|1129|1118.2|1129.83|1119.03|1129.83|1119.03|1129|1118.2|8
1643771720000|2022-02-02 03:15:20|1129.75|1118.95|1129.75|1118.95|1129.75|1118.95|1129.75|1118.95|1
1643771730000|2022-02-02 03:15:30|1129.25|1118.45|1128.9|1118.1|1129.32|1118.52|1128.9|1118.1|5
1643771740000|2022-02-02 03:15:40|1128.4|1117.6|1128.82|1118.02|1128.82|1118.02|1128.4|1117.6|2
1643771750000|2022-02-02 03:15:50|1128.79|1117.99|1128.9|1118.1|1128.9|1118.1|1128.79|1117.99|2
1643771760000|2022-02-02 03:16:00|1128.69|1117.89|1128.4|1117.6|1128.9|1118.1|1128.4|1117.6|4
1643771770000|2022-02-02 03:16:10|1127.9|1117.1|1126.52|1115.72|1127.9|1117.1|1126.52|1115.72|9
1643771780000|2022-02-02 03:16:20|1126.1|1115.3|1126.42|1115.62|1126.49|1115.69|1125.99|1115.19|4
1643771790000|2022-02-02 03:16:30|1126.52|1115.72|1126.8|1116|1126.9|1116.1|1126.5|1115.7|7
1643771800000|2022-02-02 03:16:40|1126.51|1115.71|1125.4|1114.6|1126.65|1115.85|1125.4|1114.6|6
1643771810000|2022-02-02 03:16:50|1125.51|1114.71|1125.4|1114.6|1125.51|1114.71|1125.4|1114.6|2
1643771820000|2022-02-02 03:17:00|1125.53|1114.73|1125.4|1114.6|1125.53|1114.73|1125.4|1114.6|2
1643771830000|2022-02-02 03:17:10|1124.9|1114.1|1124.9|1114.1|1124.9|1114.1|1124.9|1114.1|1
1643771850000|2022-02-02 03:17:30|1124.95|1114.15|1124.9|1114.1|1124.95|1114.15|1124.9|1114.1|2
1643771860000|2022-02-02 03:17:40|1125.4|1114.6|1125.19|1114.39|1125.4|1114.6|1125.19|1114.39|2
1643771870000|2022-02-02 03:17:50|1124.9|1114.1|1124.9|1114.1|1125.19|1114.39|1124.9|1114.1|3
1643771940000|2022-02-02 03:19:00|1125|1114.2|1125.19|1114.39|1125.19|1114.39|1125|1114.2|2
1643771950000|2022-02-02 03:19:10|1125.15|1114.35|1125.15|1114.35|1125.15|1114.35|1125.15|1114.35|1
1643771960000|2022-02-02 03:19:20|1125.19|1114.39|1125.19|1114.39|1125.19|1114.39|1125.19|1114.39|1
1643771970000|2022-02-02 03:19:30|1125.3|1114.5|1125.19|1114.39|1125.3|1114.5|1125.19|1114.39|2
1643771980000|2022-02-02 03:19:40|1125.3|1114.5|1125.01|1114.21|1125.3|1114.5|1125.01|1114.21|2
1643771990000|2022-02-02 03:19:50|1125|1114.2|1125|1114.2|1125|1114.2|1125|1114.2|1
1643772000000|2022-02-02 03:20:00|1124.95|1114.15|1124.95|1114.15|1125.19|1114.39|1124.95|1114.15|5
1643772010000|2022-02-02 03:20:10|1125.15|1114.35|1125.44|1114.64|1125.44|1114.64|1125.15|1114.35|2
1643772020000|2022-02-02 03:20:20|1125.53|1114.73|1125.85|1115.05|1125.85|1115.05|1125.53|1114.73|4
1643772030000|2022-02-02 03:20:30|1125.9|1115.1|1125.9|1115.1|1125.9|1115.1|1125.9|1115.1|1
1643772040000|2022-02-02 03:20:40|1125.85|1115.05|1125.8|1115|1125.85|1115.05|1125.8|1115|2
1643772050000|2022-02-02 03:20:50|1125.84|1115.04|1125.7|1114.9|1125.88|1115.08|1125.7|1114.9|4
1643772060000|2022-02-02 03:21:00|1125.55|1114.75|1125.84|1115.04|1125.84|1115.04|1125.36|1114.56|4
1643772080000|2022-02-02 03:21:20|1125.51|1114.71|1125.33|1114.53|1125.51|1114.71|1125.3|1114.5|4
1643772100000|2022-02-02 03:21:40|1125.05|1114.25|1125.7|1114.9|1125.7|1114.9|1125.05|1114.25|3
1643772110000|2022-02-02 03:21:50|1125.78|1114.98|1125.79|1114.99|1125.79|1114.99|1125.78|1114.98|2
1643772120000|2022-02-02 03:22:00|1125.7|1114.9|1125.77|1114.97|1125.93|1115.13|1125.65|1114.85|8
1643772130000|2022-02-02 03:22:10|1125.6|1114.8|1125.75|1114.95|1125.75|1114.95|1125.6|1114.8|3
1643772140000|2022-02-02 03:22:20|1125.9|1115.1|1126.1|1115.3|1126.1|1115.3|1125.73|1114.93|4
1643772150000|2022-02-02 03:22:30|1126.12|1115.32|1126.63|1115.83|1126.88|1116.08|1126.1|1115.3|8
1643772160000|2022-02-02 03:22:40|1126.53|1115.73|1126.28|1115.48|1126.53|1115.73|1126.28|1115.48|2
1643772170000|2022-02-02 03:22:50|1126|1115.2|1126|1115.2|1126|1115.2|1126|1115.2|1
1643772180000|2022-02-02 03:23:00|1125.9|1115.1|1125.9|1115.1|1125.9|1115.1|1125.72|1114.92|3
1643772200000|2022-02-02 03:23:20|1125.65|1114.85|1125.65|1114.85|1125.65|1114.85|1125.65|1114.85|1
1643772210000|2022-02-02 03:23:30|1125.66|1114.86|1125.4|1114.6|1125.66|1114.86|1125.4|1114.6|2
1643772240000|2022-02-02 03:24:00|1125.23|1114.43|1125.4|1114.6|1125.4|1114.6|1125.05|1114.25|3
1643772270000|2022-02-02 03:24:30|1125.96|1115.16|1126.07|1115.27|1126.07|1115.27|1125.96|1115.16|3
1643772280000|2022-02-02 03:24:40|1126.03|1115.23|1125.89|1115.09|1126.03|1115.23|1125.89|1115.09|2
1643772290000|2022-02-02 03:24:50|1125.93|1115.13|1125.64|1114.84|1125.93|1115.13|1125.64|1114.84|5
1643772310000|2022-02-02 03:25:10|1125.39|1114.59|1125.39|1114.59|1125.39|1114.59|1125.39|1114.59|1
1643772330000|2022-02-02 03:25:30|1125.05|1114.25|1125.25|1114.45|1125.25|1114.45|1125.05|1114.25|2
1643772340000|2022-02-02 03:25:40|1125.1|1114.3|1125.73|1114.93|1125.73|1114.93|1125.1|1114.3|4
1643772350000|2022-02-02 03:25:50|1125.5|1114.7|1125.5|1114.7|1125.5|1114.7|1125.5|1114.7|1
1643772360000|2022-02-02 03:26:00|1125.25|1114.45|1125.22|1114.42|1125.25|1114.45|1125.1|1114.3|3
1643772410000|2022-02-02 03:26:50|1125.25|1114.45|1125.9|1115.1|1125.93|1115.13|1125.25|1114.45|3
1643772420000|2022-02-02 03:27:00|1125.85|1115.05|1125.6|1114.8|1125.85|1115.05|1125.6|1114.8|2
1643772430000|2022-02-02 03:27:10|1125.9|1115.1|1125.9|1115.1|1125.95|1115.15|1125.9|1115.1|3
1643772440000|2022-02-02 03:27:20|1125.94|1115.14|1125.94|1115.14|1125.94|1115.14|1125.94|1115.14|1
1643772450000|2022-02-02 03:27:30|1125.9|1115.1|1125.9|1115.1|1125.9|1115.1|1125.9|1115.1|1
1643772460000|2022-02-02 03:27:40|1125.91|1115.11|1125.9|1115.1|1125.91|1115.11|1125.9|1115.1|2
1643772470000|2022-02-02 03:27:50|1125.44|1114.64|1125.38|1114.58|1125.55|1114.75|1125.38|1114.58|4
1643772480000|2022-02-02 03:28:00|1125.34|1114.54|1125.38|1114.58|1125.38|1114.58|1125.34|1114.54|2
1643772490000|2022-02-02 03:28:10|1125.16|1114.36|1125.09|1114.29|1125.31|1114.51|1125.09|1114.29|5
1643772500000|2022-02-02 03:28:20|1124.98|1114.18|1125.09|1114.29|1125.09|1114.29|1124.6|1113.8|4
1643772510000|2022-02-02 03:28:30|1124.91|1114.11|1124.6|1113.8|1124.91|1114.11|1124.6|1113.8|2
1643772520000|2022-02-02 03:28:40|1124.35|1113.55|1124.91|1114.11|1124.91|1114.11|1124.35|1113.55|5
1643772530000|2022-02-02 03:28:50|1125.26|1114.46|1124.91|1114.11|1125.26|1114.46|1124.91|1114.11|2
1643772540000|2022-02-02 03:29:00|1125.06|1114.26|1124.91|1114.11|1125.16|1114.36|1124.91|1114.11|3
1643772550000|2022-02-02 03:29:10|1125.05|1114.25|1125.05|1114.25|1125.05|1114.25|1125.05|1114.25|1
1643772560000|2022-02-02 03:29:20|1124.9|1114.1|1124.9|1114.1|1124.9|1114.1|1124.9|1114.1|1
1643772570000|2022-02-02 03:29:30|1125.4|1114.6|1125.3|1114.5|1125.55|1114.75|1124.9|1114.1|6
1643772580000|2022-02-02 03:29:40|1125.15|1114.35|1125.15|1114.35|1125.15|1114.35|1125.15|1114.35|1
1643772590000|2022-02-02 03:29:50|1125.44|1114.64|1125.15|1114.35|1125.44|1114.64|1125.15|1114.35|2
1643772600000|2022-02-02 03:30:00|1125.37|1114.57|1125.37|1114.57|1125.37|1114.57|1125.37|1114.57|1
1643772610000|2022-02-02 03:30:10|1125.45|1114.65|1125.45|1114.65|1125.45|1114.65|1125.45|1114.65|1
1643772620000|2022-02-02 03:30:20|1125.28|1114.48|1125.28|1114.48|1125.28|1114.48|1125.28|1114.48|1
1643772630000|2022-02-02 03:30:30|1125.18|1114.38|1125.18|1114.38|1125.18|1114.38|1125.18|1114.38|1
1643772640000|2022-02-02 03:30:40|1125.15|1114.35|1124.85|1114.05|1125.15|1114.35|1124.85|1114.05|3
1643772660000|2022-02-02 03:31:00|1124.4|1113.6|1124.4|1113.6|1124.85|1114.05|1124.4|1113.6|3
1643772670000|2022-02-02 03:31:10|1123.9|1113.1|1123.9|1113.1|1123.9|1113.1|1123.9|1113.1|1
1643772700000|2022-02-02 03:31:40|1124.03|1113.23|1124.03|1113.23|1124.03|1113.23|1124.03|1113.23|1
1643772720000|2022-02-02 03:32:00|1123.9|1113.1|1123.9|1113.1|1123.9|1113.1|1123.9|1113.1|1
1643772740000|2022-02-02 03:32:20|1123.93|1113.13|1123.4|1112.6|1123.93|1113.13|1123.4|1112.6|4
1643772750000|2022-02-02 03:32:30|1123.3|1112.5|1124.05|1113.25|1124.05|1113.25|1122.9|1112.1|10
1643772760000|2022-02-02 03:32:40|1123.9|1113.1|1123.9|1113.1|1123.9|1113.1|1123.9|1113.1|1
1643772770000|2022-02-02 03:32:50|1123.88|1113.08|1123.6|1112.8|1123.9|1113.1|1123.6|1112.8|7
1643772780000|2022-02-02 03:33:00|1123.53|1112.73|1123.6|1112.8|1123.6|1112.8|1123.53|1112.73|2
1643772790000|2022-02-02 03:33:10|1123.58|1112.78|1123.58|1112.78|1123.58|1112.78|1123.58|1112.78|1
1643772800000|2022-02-02 03:33:20|1123.65|1112.85|1123.9|1113.1|1124.01|1113.21|1123.58|1112.78|6
1643772820000|2022-02-02 03:33:40|1124.4|1113.6|1124.4|1113.6|1124.4|1113.6|1124.4|1113.6|1
1643772830000|2022-02-02 03:33:50|1124.28|1113.48|1123.75|1112.95|1124.28|1113.48|1123.75|1112.95|5
1643772840000|2022-02-02 03:34:00|1123.9|1113.1|1123.9|1113.1|1123.9|1113.1|1123.84|1113.04|3
1643772850000|2022-02-02 03:34:10|1123.6|1112.8|1123.6|1112.8|1123.6|1112.8|1123.6|1112.8|1
1643772860000|2022-02-02 03:34:20|1123.7|1112.9|1123.6|1112.8|1123.7|1112.9|1123.6|1112.8|2
1643772880000|2022-02-02 03:34:40|1123.7|1112.9|1123.9|1113.1|1123.9|1113.1|1123.67|1112.87|3
1643772890000|2022-02-02 03:34:50|1123.95|1113.15|1123.95|1113.15|1123.95|1113.15|1123.95|1113.15|1
1643772900000|2022-02-02 03:35:00|1123.9|1113.1|1123.9|1113.1|1123.9|1113.1|1123.9|1113.1|1
1643772910000|2022-02-02 03:35:10|1123.7|1112.9|1122.9|1112.1|1123.7|1112.9|1122.9|1112.1|3
1643772920000|2022-02-02 03:35:20|1122.95|1112.15|1123.8|1113|1123.95|1113.15|1122.9|1112.1|8
1643772930000|2022-02-02 03:35:30|1123.88|1113.08|1123.8|1113|1123.9|1113.1|1123.8|1113|4
1643772940000|2022-02-02 03:35:40|1123.5|1112.7|1123.29|1112.49|1123.5|1112.7|1123.29|1112.49|2
1643772950000|2022-02-02 03:35:50|1123.44|1112.64|1123.44|1112.64|1123.44|1112.64|1123.44|1112.64|1
1643772970000|2022-02-02 03:36:10|1123.36|1112.56|1123.39|1112.59|1123.39|1112.59|1123.25|1112.45|3
1643772980000|2022-02-02 03:36:20|1123.2|1112.4|1123.2|1112.4|1123.2|1112.4|1123.2|1112.4|1
1643773020000|2022-02-02 03:37:00|1123.08|1112.28|1123.08|1112.28|1123.08|1112.28|1123.08|1112.28|1
1643773030000|2022-02-02 03:37:10|1123.1|1112.3|1123.6|1112.8|1123.6|1112.8|1123.1|1112.3|2
1643773040000|2022-02-02 03:37:20|1123.46|1112.66|1122.83|1112.03|1123.46|1112.66|1122.83|1112.03|3
1643773050000|2022-02-02 03:37:30|1122.9|1112.1|1122.9|1112.1|1122.9|1112.1|1122.9|1112.1|1
1643773060000|2022-02-02 03:37:40|1122.6|1111.8|1122.5|1111.7|1122.6|1111.8|1122.5|1111.7|2
1643773080000|2022-02-02 03:38:00|1122.75|1111.95|1122.65|1111.85|1122.75|1111.95|1122.65|1111.85|2
1643773100000|2022-02-02 03:38:20|1122.44|1111.64|1122.44|1111.64|1122.44|1111.64|1122.44|1111.64|1
1643773110000|2022-02-02 03:38:30|1122.65|1111.85|1122.55|1111.75|1122.65|1111.85|1122.37|1111.57|3
1643773120000|2022-02-02 03:38:40|1122.3|1111.5|1122.27|1111.47|1122.3|1111.5|1122.27|1111.47|2
1643773130000|2022-02-02 03:38:50|1122.05|1111.25|1121.9|1111.1|1122.05|1111.25|1121.58|1110.78|5
1643773140000|2022-02-02 03:39:00|1122.05|1111.25|1122.03|1111.23|1122.05|1111.25|1121.9|1111.1|3
1643773150000|2022-02-02 03:39:10|1122.11|1111.31|1122.79|1111.99|1122.79|1111.99|1122.11|1111.31|3
1643773160000|2022-02-02 03:39:20|1122.69|1111.89|1122.79|1111.99|1122.79|1111.99|1122.55|1111.75|4
1643773170000|2022-02-02 03:39:30|1122.97|1112.17|1122.97|1112.17|1122.97|1112.17|1122.97|1112.17|1
1643773180000|2022-02-02 03:39:40|1122.9|1112.1|1122.9|1112.1|1122.9|1112.1|1122.9|1112.1|1
1643773190000|2022-02-02 03:39:50|1123.05|1112.25|1122.9|1112.1|1123.05|1112.25|1122.9|1112.1|2
1643773200000|2022-02-02 03:40:00|1122.85|1112.05|1122.85|1112.05|1122.85|1112.05|1122.85|1112.05|1
1643773210000|2022-02-02 03:40:10|1122.94|1112.14|1122.97|1112.17|1123.27|1112.47|1122.94|1112.14|3
1643773220000|2022-02-02 03:40:20|1123.37|1112.57|1123.9|1113.1|1123.99|1113.19|1123.37|1112.57|4
1643773230000|2022-02-02 03:40:30|1123.84|1113.04|1123.84|1113.04|1123.84|1113.04|1123.84|1113.04|1
1643773240000|2022-02-02 03:40:40|1123.71|1112.91|1123.52|1112.72|1123.71|1112.91|1123.3|1112.5|4
1643773250000|2022-02-02 03:40:50|1123.9|1113.1|1123.9|1113.1|1123.9|1113.1|1123.9|1113.1|1
1643773260000|2022-02-02 03:41:00|1123.8|1113|1123.8|1113|1123.8|1113|1123.8|1113|1
1643773290000|2022-02-02 03:41:30|1123.65|1112.85|1123.65|1112.85|1123.65|1112.85|1123.65|1112.85|1
1643773300000|2022-02-02 03:41:40|1123.29|1112.49|1123.29|1112.49|1123.29|1112.49|1123.29|1112.49|1
1643773310000|2022-02-02 03:41:50|1123.25|1112.45|1122.91|1112.11|1123.25|1112.45|1122.91|1112.11|3
1643773320000|2022-02-02 03:42:00|1122.84|1112.04|1122.91|1112.11|1122.91|1112.11|1122.84|1112.04|2
1643773330000|2022-02-02 03:42:10|1122.92|1112.12|1122.92|1112.12|1122.92|1112.12|1122.92|1112.12|1
1643773340000|2022-02-02 03:42:20|1122.91|1112.11|1122.91|1112.11|1122.91|1112.11|1122.91|1112.11|1
1643773360000|2022-02-02 03:42:40|1122.43|1111.63|1122.05|1111.25|1122.43|1111.63|1122.05|1111.25|2
1643773400000|2022-02-02 03:43:20|1121.9|1111.1|1121.9|1111.1|1121.9|1111.1|1121.9|1111.1|1
1643773410000|2022-02-02 03:43:30|1122.15|1111.35|1121.9|1111.1|1122.15|1111.35|1121.9|1111.1|3
1643773420000|2022-02-02 03:43:40|1121.74|1110.94|1121.74|1110.94|1121.74|1110.94|1121.74|1110.94|1
1643773430000|2022-02-02 03:43:50|1121.7|1110.9|1121.43|1110.63|1121.7|1110.9|1121.43|1110.63|6
1643773440000|2022-02-02 03:44:00|1121.03|1110.23|1121.03|1110.23|1121.03|1110.23|1120.55|1109.75|8
1643773450000|2022-02-02 03:44:10|1121.33|1110.53|1121.85|1111.05|1121.95|1111.15|1121.33|1110.53|3
1643773470000|2022-02-02 03:44:30|1121.9|1111.1|1122.9|1112.1|1122.9|1112.1|1121.9|1111.1|4
1643773480000|2022-02-02 03:44:40|1122.46|1111.66|1123.3|1112.5|1123.9|1113.1|1122.46|1111.66|5
1643773490000|2022-02-02 03:44:50|1123.9|1113.1|1124.88|1114.08|1124.88|1114.08|1123.9|1113.1|6
1643773500000|2022-02-02 03:45:00|1124.9|1114.1|1124.9|1114.1|1124.9|1114.1|1124.9|1114.1|1
1643773510000|2022-02-02 03:45:10|1124.85|1114.05|1124.5|1113.7|1124.85|1114.05|1124.5|1113.7|4
1643773520000|2022-02-02 03:45:20|1124.67|1113.87|1124.3|1113.5|1124.75|1113.95|1124.3|1113.5|5
1643773530000|2022-02-02 03:45:30|1124.65|1113.85|1124.38|1113.58|1124.8|1114|1124.3|1113.5|4
1643773540000|2022-02-02 03:45:40|1124.3|1113.5|1124.3|1113.5|1124.3|1113.5|1123.9|1113.1|3
1643773560000|2022-02-02 03:46:00|1124.18|1113.38|1124.15|1113.35|1124.43|1113.63|1124.15|1113.35|3
1643773570000|2022-02-02 03:46:10|1124.19|1113.39|1124.19|1113.39|1124.19|1113.39|1124.19|1113.39|1
1643773580000|2022-02-02 03:46:20|1124.21|1113.41|1124.21|1113.41|1124.21|1113.41|1124.21|1113.41|1
1643773590000|2022-02-02 03:46:30|1124.19|1113.39|1124.19|1113.39|1124.6|1113.8|1124.19|1113.39|4
1643773600000|2022-02-02 03:46:40|1124.3|1113.5|1125.09|1114.29|1125.09|1114.29|1123.9|1113.1|7
1643773610000|2022-02-02 03:46:50|1125.31|1114.51|1125.19|1114.39|1125.31|1114.51|1125.19|1114.39|2
1643773620000|2022-02-02 03:47:00|1125.45|1114.65|1125.4|1114.6|1125.57|1114.77|1125.3|1114.5|4
1643773630000|2022-02-02 03:47:10|1125.5|1114.7|1125.85|1115.05|1125.85|1115.05|1125.5|1114.7|2
1643773640000|2022-02-02 03:47:20|1125.5|1114.7|1125.5|1114.7|1125.75|1114.95|1125.5|1114.7|3
1643773660000|2022-02-02 03:47:40|1125.53|1114.73|1125.45|1114.65|1125.53|1114.73|1125.45|1114.65|2
1643773670000|2022-02-02 03:47:50|1125.55|1114.75|1125.3|1114.5|1125.55|1114.75|1125.3|1114.5|4
1643773680000|2022-02-02 03:48:00|1125.45|1114.65|1125.19|1114.39|1125.45|1114.65|1125.19|1114.39|3
1643773700000|2022-02-02 03:48:20|1125.4|1114.6|1124.9|1114.1|1125.4|1114.6|1124.9|1114.1|3
1643773740000|2022-02-02 03:49:00|1124.5|1113.7|1124.53|1113.73|1124.53|1113.73|1124.5|1113.7|2
1643773750000|2022-02-02 03:49:10|1124.25|1113.45|1124.15|1113.35|1124.25|1113.45|1124.15|1113.35|2
1643773760000|2022-02-02 03:49:20|1124.43|1113.63|1124.28|1113.48|1124.43|1113.63|1124.28|1113.48|2
1643773780000|2022-02-02 03:49:40|1124.6|1113.8|1124.28|1113.48|1124.6|1113.8|1124.03|1113.23|4
1643773790000|2022-02-02 03:49:50|1124.4|1113.6|1124.4|1113.6|1124.4|1113.6|1124.4|1113.6|1
1643773800000|2022-02-02 03:50:00|1124.29|1113.49|1125.36|1114.56|1125.78|1114.98|1124.29|1113.49|6
1643773810000|2022-02-02 03:50:10|1125.85|1115.05|1125.89|1115.09|1125.89|1115.09|1125.85|1115.05|2
1643773820000|2022-02-02 03:50:20|1125.96|1115.16|1125.89|1115.09|1125.98|1115.18|1125.89|1115.09|3
1643773830000|2022-02-02 03:50:30|1125.9|1115.1|1125.9|1115.1|1125.9|1115.1|1125.9|1115.1|1
1643773850000|2022-02-02 03:50:50|1125.7|1114.9|1125.4|1114.6|1125.7|1114.9|1125.4|1114.6|2
1643773860000|2022-02-02 03:51:00|1124.93|1114.13|1124.9|1114.1|1124.93|1114.13|1124.9|1114.1|2
1643773890000|2022-02-02 03:51:30|1125.03|1114.23|1125.03|1114.23|1125.03|1114.23|1125.03|1114.23|1
1643773900000|2022-02-02 03:51:40|1125.3|1114.5|1125.3|1114.5|1125.3|1114.5|1125.3|1114.5|1
1643773910000|2022-02-02 03:51:50|1125.7|1114.9|1124.9|1114.1|1125.7|1114.9|1124.9|1114.1|3
1643773920000|2022-02-02 03:52:00|1125|1114.2|1125|1114.2|1125|1114.2|1125|1114.2|1
1643773930000|2022-02-02 03:52:10|1125.03|1114.23|1124.9|1114.1|1125.03|1114.23|1124.9|1114.1|2
1643773940000|2022-02-02 03:52:20|1124.95|1114.15|1124.9|1114.1|1124.95|1114.15|1124.9|1114.1|2
1643773950000|2022-02-02 03:52:30|1125.13|1114.33|1125.85|1115.05|1125.85|1115.05|1125.13|1114.33|3
1643773960000|2022-02-02 03:52:40|1126|1115.2|1125.81|1115.01|1126|1115.2|1125.81|1115.01|4
1643773970000|2022-02-02 03:52:50|1125.88|1115.08|1125.88|1115.08|1125.88|1115.08|1125.88|1115.08|1
1643773980000|2022-02-02 03:53:00|1126|1115.2|1125.88|1115.08|1126|1115.2|1125.88|1115.08|2
1643774000000|2022-02-02 03:53:20|1126.03|1115.23|1126.03|1115.23|1126.03|1115.23|1126.03|1115.23|1
1643774010000|2022-02-02 03:53:30|1125.9|1115.1|1126|1115.2|1126|1115.2|1125.9|1115.1|2
1643774020000|2022-02-02 03:53:40|1125.9|1115.1|1125.9|1115.1|1125.9|1115.1|1125.9|1115.1|1
1643774040000|2022-02-02 03:54:00|1125.88|1115.08|1125.9|1115.1|1125.9|1115.1|1125.88|1115.08|2
1643774080000|2022-02-02 03:54:40|1125.88|1115.08|1125.88|1115.08|1125.88|1115.08|1125.88|1115.08|1
1643774090000|2022-02-02 03:54:50|1125.95|1115.15|1125.9|1115.1|1125.95|1115.15|1125.9|1115.1|2
1643774110000|2022-02-02 03:55:10|1125.91|1115.11|1125.9|1115.1|1125.91|1115.11|1125.9|1115.1|2
1643774120000|2022-02-02 03:55:20|1125.95|1115.15|1126.13|1115.33|1126.6|1115.8|1125.95|1115.15|4
1643774140000|2022-02-02 03:55:40|1126.25|1115.45|1126.25|1115.45|1126.25|1115.45|1126.25|1115.45|1
1643774150000|2022-02-02 03:55:50|1126.45|1115.65|1126.45|1115.65|1126.45|1115.65|1126.45|1115.65|1
1643774160000|2022-02-02 03:56:00|1126.4|1115.6|1126.4|1115.6|1126.4|1115.6|1126.4|1115.6|1
1643774170000|2022-02-02 03:56:10|1126.45|1115.65|1126.45|1115.65|1126.45|1115.65|1126.45|1115.65|1
1643774190000|2022-02-02 03:56:30|1126.5|1115.7|1126.5|1115.7|1126.5|1115.7|1126.5|1115.7|1
1643774200000|2022-02-02 03:56:40|1126.3|1115.5|1126.3|1115.5|1126.3|1115.5|1126.3|1115.5|1
1643774220000|2022-02-02 03:57:00|1126.25|1115.45|1126.25|1115.45|1126.25|1115.45|1126.25|1115.45|1
1643774230000|2022-02-02 03:57:10|1126.4|1115.6|1126.8|1116|1126.8|1116|1126.4|1115.6|2
1643774250000|2022-02-02 03:57:30|1126.85|1116.05|1126.85|1116.05|1126.85|1116.05|1126.85|1116.05|1
1643774270000|2022-02-02 03:57:50|1126.84|1116.04|1126.84|1116.04|1126.84|1116.04|1126.84|1116.04|1
1643774280000|2022-02-02 03:58:00|1126.89|1116.09|1126.99|1116.19|1126.99|1116.19|1126.89|1116.09|2
1643774290000|2022-02-02 03:58:10|1126.9|1116.1|1126.9|1116.1|1126.9|1116.1|1126.9|1116.1|1
1643774300000|2022-02-02 03:58:20|1127.03|1116.23|1127.03|1116.23|1127.03|1116.23|1127.03|1116.23|1
1643774310000|2022-02-02 03:58:30|1126.9|1116.1|1127.08|1116.28|1127.08|1116.28|1126.9|1116.1|2
1643774320000|2022-02-02 03:58:40|1127.5|1116.7|1127.85|1117.05|1127.85|1117.05|1127.5|1116.7|2
1643774330000|2022-02-02 03:58:50|1127.54|1116.74|1127.9|1117.1|1127.9|1117.1|1127.54|1116.74|4
1643774340000|2022-02-02 03:59:00|1128|1117.2|1127.9|1117.1|1128|1117.2|1127.9|1117.1|3
1643774350000|2022-02-02 03:59:10|1127.92|1117.12|1127.75|1116.95|1127.92|1117.12|1127.75|1116.95|2
1643774370000|2022-02-02 03:59:30|1127.7|1116.9|1127.7|1116.9|1127.7|1116.9|1127.7|1116.9|1
1643774380000|2022-02-02 03:59:40|1127.19|1116.39|1127.19|1116.39|1127.19|1116.39|1127.19|1116.39|1
1643774390000|2022-02-02 03:59:50|1127.09|1116.29|1126.9|1116.1|1127.09|1116.29|1126.9|1116.1|2
1643774400000|2022-02-02 04:00:00|1126.61|1115.81|1125.9|1115.1|1126.61|1115.81|1125.9|1115.1|3
1643774410000|2022-02-02 04:00:10|1125.95|1115.15|1125.9|1115.1|1125.95|1115.15|1125.9|1115.1|2
1643774420000|2022-02-02 04:00:20|1125.5|1114.7|1125.5|1114.7|1125.5|1114.7|1125.5|1114.7|1
1643774430000|2022-02-02 04:00:30|1125|1114.2|1125.21|1114.41|1125.21|1114.41|1125|1114.2|2
1643774440000|2022-02-02 04:00:40|1125|1114.2|1125|1114.2|1125|1114.2|1125|1114.2|1
1643774450000|2022-02-02 04:00:50|1124.9|1114.1|1124.51|1113.71|1124.9|1114.1|1124.11|1113.31|3
1643774460000|2022-02-02 04:01:00|1124.85|1114.05|1123.4|1112.6|1124.85|1114.05|1123.4|1112.6|4
1643774470000|2022-02-02 04:01:10|1123.48|1112.68|1123.4|1112.6|1123.84|1113.04|1123.4|1112.6|6
1643774480000|2022-02-02 04:01:20|1122.9|1112.1|1122.9|1112.1|1122.9|1112.1|1122.9|1112.1|1
1643774510000|2022-02-02 04:01:50|1122.74|1111.94|1122.53|1111.73|1122.74|1111.94|1122.05|1111.25|5
1643774520000|2022-02-02 04:02:00|1122.4|1111.6|1121.9|1111.1|1122.63|1111.83|1121.9|1111.1|5
1643774540000|2022-02-02 04:02:20|1122.18|1111.38|1121.9|1111.1|1122.18|1111.38|1121.9|1111.1|2
1643774560000|2022-02-02 04:02:40|1120.9|1110.1|1120.9|1110.1|1120.9|1110.1|1120.9|1110.1|1
1643774570000|2022-02-02 04:02:50|1120.64|1109.84|1120.48|1109.68|1120.64|1109.84|1120.48|1109.68|2
1643774580000|2022-02-02 04:03:00|1120.45|1109.65|1120.45|1109.65|1120.75|1109.95|1120.16|1109.36|5
1643774590000|2022-02-02 04:03:10|1120.48|1109.68|1120.48|1109.68|1120.48|1109.68|1120.48|1109.68|1
1643774600000|2022-02-02 04:03:20|1120.1|1109.3|1120|1109.2|1120.1|1109.3|1120|1109.2|3
1643774610000|2022-02-02 04:03:30|1119.95|1109.15|1119.9|1109.1|1119.95|1109.15|1119.6|1108.8|5
1643774620000|2022-02-02 04:03:40|1119.73|1108.93|1119.1|1108.3|1119.9|1109.1|1119.1|1108.3|6
1643774630000|2022-02-02 04:03:50|1119.5|1108.7|1119.8|1109|1119.8|1109|1119.5|1108.7|5
1643774640000|2022-02-02 04:04:00|1119.78|1108.98|1119.9|1109.1|1119.9|1109.1|1119.78|1108.98|2
1643774650000|2022-02-02 04:04:10|1119.74|1108.94|1119.9|1109.1|1119.9|1109.1|1119.74|1108.94|2
1643774660000|2022-02-02 04:04:20|1119.95|1109.15|1119.95|1109.15|1119.95|1109.15|1119.95|1109.15|1
1643774690000|2022-02-02 04:04:50|1120.07|1109.27|1120.07|1109.27|1120.07|1109.27|1120.07|1109.27|1
1643774700000|2022-02-02 04:05:00|1120.54|1109.74|1120.78|1109.98|1120.85|1110.05|1120.54|1109.74|4
1643774720000|2022-02-02 04:05:20|1120.9|1110.1|1120.85|1110.05|1120.9|1110.1|1120.85|1110.05|2
1643774730000|2022-02-02 04:05:30|1120.89|1110.09|1121.2|1110.4|1121.2|1110.4|1120.89|1110.09|3
1643774740000|2022-02-02 04:05:40|1121.25|1110.45|1121.3|1110.5|1121.3|1110.5|1121.25|1110.45|2
1643774750000|2022-02-02 04:05:50|1121.26|1110.46|1120.9|1110.1|1121.26|1110.46|1120.9|1110.1|3
1643774760000|2022-02-02 04:06:00|1120.78|1109.98|1120.78|1109.98|1120.78|1109.98|1120.78|1109.98|1
1643774770000|2022-02-02 04:06:10|1120.51|1109.71|1120.07|1109.27|1120.51|1109.71|1119.98|1109.18|5
1643774810000|2022-02-02 04:06:50|1120.49|1109.69|1120.78|1109.98|1120.84|1110.04|1120.49|1109.69|4
1643774820000|2022-02-02 04:07:00|1120.8|1110|1120.9|1110.1|1120.9|1110.1|1120.8|1110|2
1643774830000|2022-02-02 04:07:10|1121.15|1110.35|1121.2|1110.4|1121.2|1110.4|1120.9|1110.1|4
1643774840000|2022-02-02 04:07:20|1121.7|1110.9|1121.9|1111.1|1121.9|1111.1|1121.7|1110.9|2
1643774870000|2022-02-02 04:07:50|1121.63|1110.83|1121.63|1110.83|1121.63|1110.83|1121.63|1110.83|1
1643774880000|2022-02-02 04:08:00|1121.58|1110.78|1121.65|1110.85|1121.65|1110.85|1121.58|1110.78|2
1643774910000|2022-02-02 04:08:30|1121.7|1110.9|1121.3|1110.5|1121.7|1110.9|1121.3|1110.5|2
1643774920000|2022-02-02 04:08:40|1121|1110.2|1121|1110.2|1121|1110.2|1121|1110.2|1
1643774940000|2022-02-02 04:09:00|1120.86|1110.06|1120.75|1109.95|1120.9|1110.1|1120.75|1109.95|4
1643774950000|2022-02-02 04:09:10|1120.7|1109.9|1120.7|1109.9|1120.7|1109.9|1120.7|1109.9|1
1643774960000|2022-02-02 04:09:20|1120.9|1110.1|1120.9|1110.1|1120.9|1110.1|1120.9|1110.1|1
1643774970000|2022-02-02 04:09:30|1120.64|1109.84|1120.57|1109.77|1120.64|1109.84|1120.57|1109.77|2
1643774990000|2022-02-02 04:09:50|1120.85|1110.05|1120.85|1110.05|1120.85|1110.05|1120.85|1110.05|1
1643775000000|2022-02-02 04:10:00|1120.75|1109.95|1120.17|1109.37|1120.75|1109.95|1120.17|1109.37|3
1643775010000|2022-02-02 04:10:10|1120.57|1109.77|1120.57|1109.77|1120.57|1109.77|1120.57|1109.77|1
1643775020000|2022-02-02 04:10:20|1120.8|1110|1120.8|1110|1120.8|1110|1120.8|1110|1
1643775030000|2022-02-02 04:10:30|1120.57|1109.77|1120.57|1109.77|1120.57|1109.77|1120.57|1109.77|1
1643775040000|2022-02-02 04:10:40|1120|1109.2|1120.57|1109.77|1120.57|1109.77|1120|1109.2|5
1643775060000|2022-02-02 04:11:00|1120.79|1109.99|1120.79|1109.99|1120.79|1109.99|1120.79|1109.99|1
1643775080000|2022-02-02 04:11:20|1120.84|1110.04|1120.84|1110.04|1120.84|1110.04|1120.84|1110.04|1
1643775100000|2022-02-02 04:11:40|1120.79|1109.99|1120.51|1109.71|1120.79|1109.99|1120.51|1109.71|2
1643775110000|2022-02-02 04:11:50|1120.05|1109.25|1120.07|1109.27|1120.07|1109.27|1120.05|1109.25|2
1643775120000|2022-02-02 04:12:00|1120.23|1109.43|1120.45|1109.65|1120.45|1109.65|1120.23|1109.43|2
1643775130000|2022-02-02 04:12:10|1120.79|1109.99|1120.79|1109.99|1120.79|1109.99|1120.79|1109.99|1
1643775140000|2022-02-02 04:12:20|1120.85|1110.05|1120.9|1110.1|1120.91|1110.11|1120.85|1110.05|4
1643775170000|2022-02-02 04:12:50|1120.8|1110|1120.8|1110|1120.8|1110|1120.8|1110|1
1643775180000|2022-02-02 04:13:00|1120.7|1109.9|1120.9|1110.1|1120.9|1110.1|1120.7|1109.9|3
1643775200000|2022-02-02 04:13:20|1121.7|1110.9|1121.64|1110.84|1121.7|1110.9|1121.64|1110.84|2
1643775220000|2022-02-02 04:13:40|1121.9|1111.1|1122.8|1112|1122.8|1112|1121.9|1111.1|3
1643775230000|2022-02-02 04:13:50|1122.9|1112.1|1122.9|1112.1|1122.9|1112.1|1122.9|1112.1|1
1643775240000|2022-02-02 04:14:00|1123.4|1112.6|1123.52|1112.72|1123.52|1112.72|1123.4|1112.6|2
1643775250000|2022-02-02 04:14:10|1123.4|1112.6|1123.9|1113.1|1123.9|1113.1|1123.28|1112.48|6
1643775260000|2022-02-02 04:14:20|1123.85|1113.05|1123.85|1113.05|1123.85|1113.05|1123.85|1113.05|1
1643775270000|2022-02-02 04:14:30|1123.9|1113.1|1124.19|1113.39|1124.19|1113.39|1123.9|1113.1|3
1643775280000|2022-02-02 04:14:40|1124.7|1113.9|1124.7|1113.9|1124.7|1113.9|1124.7|1113.9|1
1643775290000|2022-02-02 04:14:50|1124.4|1113.6|1123.95|1113.15|1124.4|1113.6|1123.95|1113.15|2
1643775300000|2022-02-02 04:15:00|1123.9|1113.1|1123.9|1113.1|1123.9|1113.1|1123.9|1113.1|1
1643775310000|2022-02-02 04:15:10|1124.19|1113.39|1124.61|1113.81|1124.61|1113.81|1124.19|1113.39|4
1643775340000|2022-02-02 04:15:40|1124.1|1113.3|1124.1|1113.3|1124.1|1113.3|1124.1|1113.3|1
1643775360000|2022-02-02 04:16:00|1123.9|1113.1|1123.9|1113.1|1123.9|1113.1|1123.9|1113.1|1
1643775370000|2022-02-02 04:16:10|1124.12|1113.32|1124.12|1113.32|1124.12|1113.32|1124.12|1113.32|1
1643775380000|2022-02-02 04:16:20|1124.17|1113.37|1124.12|1113.32|1124.46|1113.66|1123.9|1113.1|5
1643775390000|2022-02-02 04:16:30|1123.9|1113.1|1124.12|1113.32|1124.12|1113.32|1123.9|1113.1|2
1643775420000|2022-02-02 04:17:00|1124.53|1113.73|1124.4|1113.6|1124.53|1113.73|1124.4|1113.6|2
1643775430000|2022-02-02 04:17:10|1124.5|1113.7|1124.9|1114.1|1125.32|1114.52|1124.5|1113.7|6
1643775440000|2022-02-02 04:17:20|1124.65|1113.85|1124.4|1113.6|1124.65|1113.85|1124.4|1113.6|3
1643775450000|2022-02-02 04:17:30|1124.19|1113.39|1124.19|1113.39|1124.4|1113.6|1124.19|1113.39|3
1643775460000|2022-02-02 04:17:40|1124.72|1113.92|1124.72|1113.92|1124.72|1113.92|1124.72|1113.92|1
1643775470000|2022-02-02 04:17:50|1124.85|1114.05|1124.85|1114.05|1125.04|1114.24|1124.85|1114.05|5
1643775480000|2022-02-02 04:18:00|1124.8|1114|1124.8|1114|1124.8|1114|1124.8|1114|1
1643775490000|2022-02-02 04:18:10|1124.3|1113.5|1123.9|1113.1|1124.3|1113.5|1123.9|1113.1|2
1643775520000|2022-02-02 04:18:40|1124.03|1113.23|1124.03|1113.23|1124.03|1113.23|1124.03|1113.23|1
1643775530000|2022-02-02 04:18:50|1123.9|1113.1|1123.9|1113.1|1123.9|1113.1|1123.9|1113.1|1
1643775560000|2022-02-02 04:19:20|1123.75|1112.95|1123.75|1112.95|1123.75|1112.95|1123.75|1112.95|1
1643775570000|2022-02-02 04:19:30|1123.5|1112.7|1123.5|1112.7|1123.5|1112.7|1123.5|1112.7|1
1643775580000|2022-02-02 04:19:40|1123.6|1112.8|1123.6|1112.8|1123.6|1112.8|1123.6|1112.8|1
1643775590000|2022-02-02 04:19:50|1123.9|1113.1|1123.9|1113.1|1123.9|1113.1|1123.9|1113.1|1
1643775600000|2022-02-02 04:20:00|1123.65|1112.85|1123.9|1113.1|1123.9|1113.1|1123.65|1112.85|2
1643775620000|2022-02-02 04:20:20|1123.95|1113.15|1123.9|1113.1|1123.95|1113.15|1123.9|1113.1|2
1643775650000|2022-02-02 04:20:50|1123.75|1112.95|1123.63|1112.83|1123.75|1112.95|1123.63|1112.83|2
1643775660000|2022-02-02 04:21:00|1123.12|1112.32|1123.2|1112.4|1123.2|1112.4|1123.04|1112.24|3
1643775670000|2022-02-02 04:21:10|1123.05|1112.25|1123.04|1112.24|1123.05|1112.25|1123.04|1112.24|2
1643775680000|2022-02-02 04:21:20|1123.05|1112.25|1123.05|1112.25|1123.05|1112.25|1123.05|1112.25|1
1643775690000|2022-02-02 04:21:30|1123.04|1112.24|1123.2|1112.4|1123.2|1112.4|1123.04|1112.24|2
1643775700000|2022-02-02 04:21:40|1122.89|1112.09|1123.9|1113.1|1123.9|1113.1|1122.89|1112.09|5
1643775710000|2022-02-02 04:21:50|1123.83|1113.03|1123.9|1113.1|1123.9|1113.1|1123.83|1113.03|2
1643775740000|2022-02-02 04:22:20|1123.7|1112.9|1123.9|1113.1|1123.9|1113.1|1123.7|1112.9|2
1643775770000|2022-02-02 04:22:50|1123.5|1112.7|1123.5|1112.7|1123.5|1112.7|1123.5|1112.7|1
1643775780000|2022-02-02 04:23:00|1123.23|1112.43|1123.23|1112.43|1123.23|1112.43|1123.23|1112.43|1
1643775790000|2022-02-02 04:23:10|1123.14|1112.34|1123.14|1112.34|1123.15|1112.35|1123.14|1112.34|3
1643775810000|2022-02-02 04:23:30|1123.4|1112.6|1123.4|1112.6|1123.4|1112.6|1123.4|1112.6|1
1643775820000|2022-02-02 04:23:40|1123.5|1112.7|1123.5|1112.7|1123.5|1112.7|1123.5|1112.7|1
1643775840000|2022-02-02 04:24:00|1123.55|1112.75|1123.55|1112.75|1123.55|1112.75|1123.55|1112.75|1
1643775900000|2022-02-02 04:25:00|1123.9|1113.1|1124.64|1113.84|1124.64|1113.84|1123.9|1113.1|6
1643775910000|2022-02-02 04:25:10|1124.85|1114.05|1124.85|1114.05|1124.85|1114.05|1124.85|1114.05|1
1643775920000|2022-02-02 04:25:20|1124.49|1113.69|1124.49|1113.69|1124.49|1113.69|1124.49|1113.69|1
1643775930000|2022-02-02 04:25:30|1123.99|1113.19|1123.99|1113.19|1123.99|1113.19|1123.99|1113.19|1
1643775940000|2022-02-02 04:25:40|1123.97|1113.17|1123.97|1113.17|1123.97|1113.17|1123.97|1113.17|1
1643775950000|2022-02-02 04:25:50|1124.25|1113.45|1124.62|1113.82|1124.62|1113.82|1124.25|1113.45|5
1643775960000|2022-02-02 04:26:00|1124.55|1113.75|1124.4|1113.6|1124.55|1113.75|1124.2|1113.4|3
1643775970000|2022-02-02 04:26:10|1124.7|1113.9|1124.9|1114.1|1124.9|1114.1|1124.7|1113.9|2
1643775980000|2022-02-02 04:26:20|1125.05|1114.25|1125.05|1114.25|1125.05|1114.25|1125.05|1114.25|1
1643776000000|2022-02-02 04:26:40|1124.9|1114.1|1124.9|1114.1|1124.9|1114.1|1124.9|1114.1|1
1643776020000|2022-02-02 04:27:00|1124.8|1114|1124.8|1114|1124.9|1114.1|1124.8|1114|3
1643776030000|2022-02-02 04:27:10|1124.1|1113.3|1124.1|1113.3|1124.1|1113.3|1124.1|1113.3|1
1643776060000|2022-02-02 04:27:40|1123.9|1113.1|1123.9|1113.1|1123.9|1113.1|1123.9|1113.1|1
1643776080000|2022-02-02 04:28:00|1123.81|1113.01|1123.81|1113.01|1123.81|1113.01|1123.81|1113.01|1
1643776100000|2022-02-02 04:28:20|1123.5|1112.7|1122.9|1112.1|1123.5|1112.7|1122.9|1112.1|4
1643776130000|2022-02-02 04:28:50|1122.48|1111.68|1122.68|1111.88|1122.68|1111.88|1122.48|1111.68|2
1643776140000|2022-02-02 04:29:00|1122.78|1111.98|1123.15|1112.35|1123.15|1112.35|1122.78|1111.98|4
1643776150000|2022-02-02 04:29:10|1123.05|1112.25|1123.05|1112.25|1123.05|1112.25|1123.05|1112.25|1
1643776160000|2022-02-02 04:29:20|1123.2|1112.4|1123.2|1112.4|1123.2|1112.4|1123.2|1112.4|1
1643776170000|2022-02-02 04:29:30|1123.35|1112.55|1123.35|1112.55|1123.35|1112.55|1123.35|1112.55|1
1643776200000|2022-02-02 04:30:00|1123.1|1112.3|1123.1|1112.3|1123.1|1112.3|1123.1|1112.3|1
1643776210000|2022-02-02 04:30:10|1123.25|1112.45|1124.52|1113.72|1124.52|1113.72|1123.25|1112.45|7
1643776220000|2022-02-02 04:30:20|1124.76|1113.96|1124.76|1113.96|1124.76|1113.96|1124.76|1113.96|1
1643776230000|2022-02-02 04:30:30|1124.51|1113.71|1124.48|1113.68|1124.52|1113.72|1124.47|1113.67|4
1643776240000|2022-02-02 04:30:40|1124.61|1113.81|1124.48|1113.68|1124.62|1113.82|1124.47|1113.67|4
1643776260000|2022-02-02 04:31:00|1124.9|1114.1|1123.9|1113.1|1124.9|1114.1|1123.9|1113.1|5
1643776280000|2022-02-02 04:31:20|1123.5|1112.7|1122.9|1112.1|1123.5|1112.7|1122.9|1112.1|3
1643776300000|2022-02-02 04:31:40|1123.12|1112.32|1123.12|1112.32|1123.12|1112.32|1123.12|1112.32|1
1643776310000|2022-02-02 04:31:50|1123.45|1112.65|1123.15|1112.35|1123.45|1112.65|1123.15|1112.35|3
1643776320000|2022-02-02 04:32:00|1122.9|1112.1|1122.9|1112.1|1122.9|1112.1|1122.9|1112.1|1
1643776340000|2022-02-02 04:32:20|1123.12|1112.32|1122.9|1112.1|1123.12|1112.32|1122.9|1112.1|2
1643776350000|2022-02-02 04:32:30|1123.12|1112.32|1123.85|1113.05|1123.85|1113.05|1123.12|1112.32|3
1643776360000|2022-02-02 04:32:40|1123.65|1112.85|1123.65|1112.85|1123.65|1112.85|1123.65|1112.85|1
1643776370000|2022-02-02 04:32:50|1123.6|1112.8|1123.6|1112.8|1123.6|1112.8|1123.6|1112.8|1
1643776380000|2022-02-02 04:33:00|1123.75|1112.95|1123.75|1112.95|1123.75|1112.95|1123.75|1112.95|1
1643776440000|2022-02-02 04:34:00|1123.8|1113|1123.8|1113|1123.8|1113|1123.8|1113|1
1643776450000|2022-02-02 04:34:10|1123.75|1112.95|1123.89|1113.09|1123.97|1113.17|1123.25|1112.45|10
1643776460000|2022-02-02 04:34:20|1123.9|1113.1|1124.54|1113.74|1124.54|1113.74|1123.9|1113.1|5
1643776470000|2022-02-02 04:34:30|1124.47|1113.67|1125.9|1115.1|1125.9|1115.1|1124.47|1113.67|6
1643776500000|2022-02-02 04:35:00|1125.53|1114.73|1125.9|1115.1|1125.9|1115.1|1125.41|1114.61|4
1643776510000|2022-02-02 04:35:10|1126|1115.2|1125.9|1115.1|1126|1115.2|1125.9|1115.1|2
1643776540000|2022-02-02 04:35:40|1125.7|1114.9|1125.4|1114.6|1125.7|1114.9|1125.4|1114.6|2
1643776560000|2022-02-02 04:36:00|1124.9|1114.1|1124.9|1114.1|1124.9|1114.1|1124.9|1114.1|1
1643776570000|2022-02-02 04:36:10|1125.12|1114.32|1124.9|1114.1|1125.12|1114.32|1124.9|1114.1|2
1643776580000|2022-02-02 04:36:20|1124.6|1113.8|1124.6|1113.8|1124.6|1113.8|1124.6|1113.8|1
1643776600000|2022-02-02 04:36:40|1124.9|1114.1|1124.9|1114.1|1124.9|1114.1|1124.9|1114.1|1
1643776610000|2022-02-02 04:36:50|1124.82|1114.02|1124.82|1114.02|1124.82|1114.02|1124.82|1114.02|1
1643776620000|2022-02-02 04:37:00|1124.62|1113.82|1124.62|1113.82|1124.62|1113.82|1124.62|1113.82|1
1643776630000|2022-02-02 04:37:10|1124.41|1113.61|1124.8|1114|1124.8|1114|1124.41|1113.61|2
1643776660000|2022-02-02 04:37:40|1124.75|1113.95|1124.75|1113.95|1124.75|1113.95|1124.75|1113.95|1
1643776670000|2022-02-02 04:37:50|1124.7|1113.9|1124.7|1113.9|1124.7|1113.9|1124.7|1113.9|1
1643776680000|2022-02-02 04:38:00|1124.56|1113.76|1124.61|1113.81|1124.61|1113.81|1124.56|1113.76|2
1643776700000|2022-02-02 04:38:20|1124.76|1113.96|1124.76|1113.96|1124.76|1113.96|1124.76|1113.96|1
1643776710000|2022-02-02 04:38:30|1124.26|1113.46|1124.26|1113.46|1124.26|1113.46|1124.26|1113.46|1
1643776720000|2022-02-02 04:38:40|1124.01|1113.21|1124.01|1113.21|1124.01|1113.21|1124.01|1113.21|1
1643776740000|2022-02-02 04:39:00|1123.9|1113.1|1123.9|1113.1|1123.9|1113.1|1123.9|1113.1|1
1643776790000|2022-02-02 04:39:50|1124.01|1113.21|1124.01|1113.21|1124.01|1113.21|1124.01|1113.21|1
1643776800000|2022-02-02 04:40:00|1123.86|1113.06|1123.7|1112.9|1123.86|1113.06|1123.7|1112.9|2
1643776810000|2022-02-02 04:40:10|1123.65|1112.85|1123.65|1112.85|1123.65|1112.85|1123.65|1112.85|1
1643776820000|2022-02-02 04:40:20|1123.55|1112.75|1123.55|1112.75|1123.55|1112.75|1123.55|1112.75|1
1643776860000|2022-02-02 04:41:00|1123.65|1112.85|1123.65|1112.85|1123.65|1112.85|1123.65|1112.85|1
1643776870000|2022-02-02 04:41:10|1123.55|1112.75|1122.9|1112.1|1123.55|1112.75|1122.9|1112.1|4
1643776880000|2022-02-02 04:41:20|1122.89|1112.09|1122.96|1112.16|1122.96|1112.16|1122.89|1112.09|4
1643776890000|2022-02-02 04:41:30|1122.9|1112.1|1122.9|1112.1|1122.9|1112.1|1122.9|1112.1|1
1643776910000|2022-02-02 04:41:50|1122.8|1112|1123.04|1112.24|1123.04|1112.24|1122.8|1112|2
1643776930000|2022-02-02 04:42:10|1122.92|1112.12|1122.27|1111.47|1123.18|1112.38|1122.27|1111.47|5
1643776940000|2022-02-02 04:42:20|1122.48|1111.68|1122.23|1111.43|1122.48|1111.68|1122.09|1111.29|5
1643776950000|2022-02-02 04:42:30|1122.75|1111.95|1122.75|1111.95|1122.75|1111.95|1122.75|1111.95|1
1643776970000|2022-02-02 04:42:50|1122.25|1111.45|1122.25|1111.45|1122.25|1111.45|1122.25|1111.45|1
1643776980000|2022-02-02 04:43:00|1121.9|1111.1|1121.85|1111.05|1121.9|1111.1|1121.85|1111.05|2
1643776990000|2022-02-02 04:43:10|1121.83|1111.03|1121.9|1111.1|1122.13|1111.33|1121.83|1111.03|5
1643777000000|2022-02-02 04:43:20|1121.86|1111.06|1121.86|1111.06|1121.86|1111.06|1121.86|1111.06|1
1643777010000|2022-02-02 04:43:30|1121.9|1111.1|1122.06|1111.26|1122.06|1111.26|1121.86|1111.06|4
1643777030000|2022-02-02 04:43:50|1122.4|1111.6|1122.4|1111.6|1122.4|1111.6|1122.4|1111.6|1
1643777040000|2022-02-02 04:44:00|1122.55|1111.75|1122.55|1111.75|1122.55|1111.75|1122.55|1111.75|1
1643777050000|2022-02-02 04:44:10|1122.4|1111.6|1122.4|1111.6|1122.4|1111.6|1122.4|1111.6|1
1643777070000|2022-02-02 04:44:30|1122.35|1111.55|1121.9|1111.1|1122.35|1111.55|1121.7|1110.9|4
1643777080000|2022-02-02 04:44:40|1121.86|1111.06|1122.3|1111.5|1122.3|1111.5|1121.86|1111.06|2
1643777090000|2022-02-02 04:44:50|1122.35|1111.55|1122.9|1112.1|1122.9|1112.1|1122.35|1111.55|2
1643777100000|2022-02-02 04:45:00|1123.05|1112.25|1123.04|1112.24|1123.05|1112.25|1123.04|1112.24|2
1643777110000|2022-02-02 04:45:10|1123.61|1112.81|1123.61|1112.81|1123.61|1112.81|1123.61|1112.81|1
1643777120000|2022-02-02 04:45:20|1123.9|1113.1|1123.9|1113.1|1123.9|1113.1|1123.9|1113.1|1
1643777140000|2022-02-02 04:45:40|1123.7|1112.9|1123.04|1112.24|1123.7|1112.9|1123.04|1112.24|4
1643777170000|2022-02-02 04:46:10|1122.95|1112.15|1123.54|1112.74|1123.54|1112.74|1122.95|1112.15|3
1643777180000|2022-02-02 04:46:20|1123.4|1112.6|1123.67|1112.87|1123.67|1112.87|1123.4|1112.6|2
1643777190000|2022-02-02 04:46:30|1123.17|1112.37|1123.17|1112.37|1123.17|1112.37|1123.17|1112.37|1
1643777220000|2022-02-02 04:47:00|1122.9|1112.1|1122.9|1112.1|1122.9|1112.1|1122.9|1112.1|1
1643777230000|2022-02-02 04:47:10|1122.85|1112.05|1122.9|1112.1|1122.9|1112.1|1122.85|1112.05|2
1643777240000|2022-02-02 04:47:20|1122.67|1111.87|1122.1|1111.3|1122.67|1111.87|1122.1|1111.3|3
1643777250000|2022-02-02 04:47:30|1121.9|1111.1|1121.9|1111.1|1121.9|1111.1|1121.9|1111.1|1
1643777270000|2022-02-02 04:47:50|1121.4|1110.6|1121.4|1110.6|1121.4|1110.6|1121.4|1110.6|1
1643777280000|2022-02-02 04:48:00|1120.9|1110.1|1121.15|1110.35|1121.15|1110.35|1120.9|1110.1|2
1643777290000|2022-02-02 04:48:10|1120.9|1110.1|1120.9|1110.1|1120.9|1110.1|1120.9|1110.1|1
1643777310000|2022-02-02 04:48:30|1120.64|1109.84|1120.64|1109.84|1120.64|1109.84|1120.64|1109.84|1
1643777320000|2022-02-02 04:48:40|1120.57|1109.77|1120.57|1109.77|1120.57|1109.77|1120.57|1109.77|1
1643777340000|2022-02-02 04:49:00|1120.05|1109.25|1120.05|1109.25|1120.05|1109.25|1120.05|1109.25|1
1643777350000|2022-02-02 04:49:10|1120.07|1109.27|1120.05|1109.25|1120.7|1109.9|1120.05|1109.25|3
1643777370000|2022-02-02 04:49:30|1120|1109.2|1120|1109.2|1120|1109.2|1120|1109.2|1
1643777400000|2022-02-02 04:50:00|1119.95|1109.15|1119.95|1109.15|1119.95|1109.15|1119.95|1109.15|1
1643777410000|2022-02-02 04:50:10|1120|1109.2|1120|1109.2|1120|1109.2|1120|1109.2|1
1643777450000|2022-02-02 04:50:50|1119.95|1109.15|1119.95|1109.15|1119.95|1109.15|1119.95|1109.15|1
1643777460000|2022-02-02 04:51:00|1120.05|1109.25|1120.05|1109.25|1120.05|1109.25|1120.05|1109.25|1
1643777470000|2022-02-02 04:51:10|1120.38|1109.58|1120.07|1109.27|1120.38|1109.58|1120.07|1109.27|3
1643777480000|2022-02-02 04:51:20|1120.35|1109.55|1120.12|1109.32|1120.35|1109.55|1120.12|1109.32|2
1643777490000|2022-02-02 04:51:30|1120.4|1109.6|1120.4|1109.6|1120.4|1109.6|1120.4|1109.6|1
1643777500000|2022-02-02 04:51:40|1120.3|1109.5|1120.3|1109.5|1120.3|1109.5|1120.3|1109.5|1
1643777510000|2022-02-02 04:51:50|1120.12|1109.32|1120.12|1109.32|1120.12|1109.32|1120.12|1109.32|1
1643777520000|2022-02-02 04:52:00|1120.07|1109.27|1120.07|1109.27|1120.07|1109.27|1120.07|1109.27|1
1643777550000|2022-02-02 04:52:30|1120|1109.2|1120|1109.2|1120|1109.2|1120|1109.2|1
1643777580000|2022-02-02 04:53:00|1120.07|1109.27|1120.15|1109.35|1120.15|1109.35|1120.07|1109.27|2
1643777590000|2022-02-02 04:53:10|1120.25|1109.45|1120.57|1109.77|1120.57|1109.77|1120.25|1109.45|2
1643777600000|2022-02-02 04:53:20|1120.4|1109.6|1120.9|1110.1|1120.9|1110.1|1120.4|1109.6|2
1643777610000|2022-02-02 04:53:30|1120.98|1110.18|1121.28|1110.48|1121.53|1110.73|1120.98|1110.18|4
1643777630000|2022-02-02 04:53:50|1121.38|1110.58|1121.09|1110.29|1121.38|1110.58|1120.96|1110.16|3
1643777640000|2022-02-02 04:54:00|1120.9|1110.1|1120.8|1110|1120.9|1110.1|1120.8|1110|2
1643777660000|2022-02-02 04:54:20|1120.9|1110.1|1120.9|1110.1|1120.9|1110.1|1120.9|1110.1|1
1643777690000|2022-02-02 04:54:50|1121.05|1110.25|1121.05|1110.25|1121.05|1110.25|1121.05|1110.25|1
1643777700000|2022-02-02 04:55:00|1121|1110.2|1121|1110.2|1121|1110.2|1121|1110.2|1
1643777720000|2022-02-02 04:55:20|1120.9|1110.1|1120.9|1110.1|1120.9|1110.1|1120.9|1110.1|1
1643777730000|2022-02-02 04:55:30|1121|1110.2|1121.93|1111.13|1121.93|1111.13|1121|1110.2|4
1643777740000|2022-02-02 04:55:40|1121.9|1111.1|1122.83|1112.03|1122.83|1112.03|1121.9|1111.1|4
1643777760000|2022-02-02 04:56:00|1122.9|1112.1|1122.95|1112.15|1122.95|1112.15|1122.9|1112.1|2
1643777770000|2022-02-02 04:56:10|1122.9|1112.1|1122.9|1112.1|1122.9|1112.1|1122.9|1112.1|1
1643777790000|2022-02-02 04:56:30|1122.75|1111.95|1122.75|1111.95|1122.75|1111.95|1122.75|1111.95|1
1643777800000|2022-02-02 04:56:40|1122.9|1112.1|1122.93|1112.13|1122.93|1112.13|1122.9|1112.1|2
1643777810000|2022-02-02 04:56:50|1122.9|1112.1|1122.9|1112.1|1122.9|1112.1|1122.9|1112.1|1
1643777820000|2022-02-02 04:57:00|1122.8|1112|1122.9|1112.1|1122.9|1112.1|1122.8|1112|2
1643777850000|2022-02-02 04:57:30|1122.93|1112.13|1122.9|1112.1|1122.93|1112.13|1122.9|1112.1|2
1643777860000|2022-02-02 04:57:40|1122.88|1112.08|1122.88|1112.08|1122.88|1112.08|1122.88|1112.08|1
1643777870000|2022-02-02 04:57:50|1122.95|1112.15|1122.9|1112.1|1122.95|1112.15|1122.9|1112.1|2
1643777880000|2022-02-02 04:58:00|1123.03|1112.23|1122.9|1112.1|1123.06|1112.26|1122.9|1112.1|3
1643777890000|2022-02-02 04:58:10|1122.85|1112.05|1122.4|1111.6|1122.85|1112.05|1122.4|1111.6|2
1643777900000|2022-02-02 04:58:20|1122.28|1111.48|1121.9|1111.1|1122.28|1111.48|1121.9|1111.1|2
1643777930000|2022-02-02 04:58:50|1121.35|1110.55|1121.75|1110.95|1121.75|1110.95|1121.35|1110.55|3
1643777940000|2022-02-02 04:59:00|1121.52|1110.72|1121.52|1110.72|1121.52|1110.72|1121.52|1110.72|1
1643777950000|2022-02-02 04:59:10|1121.6|1110.8|1121.6|1110.8|1121.6|1110.8|1121.6|1110.8|1
1643777960000|2022-02-02 04:59:20|1121.9|1111.1|1122.09|1111.29|1122.09|1111.29|1121.9|1111.1|2
1643777980000|2022-02-02 04:59:40|1121.9|1111.1|1121.9|1111.1|1121.9|1111.1|1121.9|1111.1|1
1643777990000|2022-02-02 04:59:50|1121.53|1110.73|1121.33|1110.53|1121.53|1110.73|1121.33|1110.53|2
1643778000000|2022-02-02 05:00:00|1121.3|1110.5|1120.57|1109.77|1121.3|1110.5|1120.57|1109.77|5
1643778020000|2022-02-02 05:00:20|1120.6|1109.8|1120.6|1109.8|1120.6|1109.8|1120.6|1109.8|1
1643778030000|2022-02-02 05:00:30|1120.7|1109.9|1120.57|1109.77|1120.7|1109.9|1120.57|1109.77|4
1643778040000|2022-02-02 05:00:40|1120.07|1109.27|1120.07|1109.27|1120.32|1109.52|1120.07|1109.27|3
1643778060000|2022-02-02 05:01:00|1120.54|1109.74|1120.07|1109.27|1120.57|1109.77|1120.05|1109.25|5
1643778140000|2022-02-02 05:02:20|1120.15|1109.35|1120.15|1109.35|1120.15|1109.35|1120.15|1109.35|1
1643778150000|2022-02-02 05:02:30|1120.65|1109.85|1120.65|1109.85|1120.65|1109.85|1120.65|1109.85|1
1643778160000|2022-02-02 05:02:40|1120.57|1109.77|1120.57|1109.77|1120.57|1109.77|1120.57|1109.77|1
1643778180000|2022-02-02 05:03:00|1120.7|1109.9|1120.7|1109.9|1120.7|1109.9|1120.7|1109.9|1
1643778210000|2022-02-02 05:03:30|1120.8|1110|1120.6|1109.8|1120.8|1110|1120.6|1109.8|2
1643778220000|2022-02-02 05:03:40|1120.65|1109.85|1120.9|1110.1|1120.9|1110.1|1120.32|1109.52|5
1643778230000|2022-02-02 05:03:50|1121.18|1110.38|1121.9|1111.1|1121.94|1111.14|1121.18|1110.38|5
1643778240000|2022-02-02 05:04:00|1122.4|1111.6|1122.75|1111.95|1122.75|1111.95|1122.28|1111.48|8
1643778250000|2022-02-02 05:04:10|1122.65|1111.85|1122.9|1112.1|1122.9|1112.1|1122.65|1111.85|2
1643778260000|2022-02-02 05:04:20|1122.88|1112.08|1122.9|1112.1|1122.9|1112.1|1122.85|1112.05|3
1643778270000|2022-02-02 05:04:30|1122.99|1112.19|1122.9|1112.1|1123.1|1112.3|1122.9|1112.1|3
1643778340000|2022-02-02 05:05:40|1123.25|1112.45|1123.25|1112.45|1123.25|1112.45|1123.25|1112.45|1
1643778350000|2022-02-02 05:05:50|1123.65|1112.85|1122.9|1112.1|1123.65|1112.85|1122.9|1112.1|4
1643778370000|2022-02-02 05:06:10|1122.93|1112.13|1122.63|1111.83|1123.04|1112.24|1122.63|1111.83|6
1643778380000|2022-02-02 05:06:20|1122.9|1112.1|1122.83|1112.03|1122.9|1112.1|1122.45|1111.65|3
1643778390000|2022-02-02 05:06:30|1122.9|1112.1|1122.7|1111.9|1122.9|1112.1|1122.7|1111.9|2
1643778400000|2022-02-02 05:06:40|1122.5|1111.7|1122.5|1111.7|1122.5|1111.7|1122.5|1111.7|1
1643778410000|2022-02-02 05:06:50|1122.68|1111.88|1122.68|1111.88|1122.68|1111.88|1122.68|1111.88|1
1643778430000|2022-02-02 05:07:10|1122.65|1111.85|1122.65|1111.85|1122.65|1111.85|1122.65|1111.85|1
1643778450000|2022-02-02 05:07:30|1122.55|1111.75|1122.9|1112.1|1122.95|1112.15|1122.55|1111.75|4
1643778460000|2022-02-02 05:07:40|1123.01|1112.21|1122.9|1112.1|1123.1|1112.3|1122.9|1112.1|3
1643778470000|2022-02-02 05:07:50|1122.99|1112.19|1123.01|1112.21|1123.15|1112.35|1122.99|1112.19|4
1643778480000|2022-02-02 05:08:00|1122.9|1112.1|1123.01|1112.21|1123.01|1112.21|1122.9|1112.1|2
1643778500000|2022-02-02 05:08:20|1123.42|1112.62|1123.04|1112.24|1123.42|1112.62|1122.95|1112.15|4
1643778520000|2022-02-02 05:08:40|1123.34|1112.54|1123.8|1113|1123.9|1113.1|1123.34|1112.54|7
1643778530000|2022-02-02 05:08:50|1123.9|1113.1|1123.9|1113.1|1123.9|1113.1|1123.75|1112.95|4
1643778560000|2022-02-02 05:09:20|1123.6|1112.8|1123.6|1112.8|1123.6|1112.8|1123.6|1112.8|1
1643778590000|2022-02-02 05:09:50|1123.9|1113.1|1123.9|1113.1|1123.9|1113.1|1123.9|1113.1|1
1643778600000|2022-02-02 05:10:00|1124|1113.2|1124.02|1113.22|1124.02|1113.22|1123.9|1113.1|3
1643778620000|2022-02-02 05:10:20|1124|1113.2|1124.09|1113.29|1124.09|1113.29|1124|1113.2|2
1643778660000|2022-02-02 05:11:00|1123.9|1113.1|1123.9|1113.1|1123.9|1113.1|1123.9|1113.1|1
1643778680000|2022-02-02 05:11:20|1123.85|1113.05|1123.85|1113.05|1123.85|1113.05|1123.85|1113.05|1
1643778710000|2022-02-02 05:11:50|1123.86|1113.06|1123.85|1113.05|1123.86|1113.06|1123.85|1113.05|2
1643778720000|2022-02-02 05:12:00|1123.86|1113.06|1123.87|1113.07|1123.91|1113.11|1123.74|1112.94|4
1643778730000|2022-02-02 05:12:10|1123.74|1112.94|1123.74|1112.94|1123.74|1112.94|1123.74|1112.94|1
1643778740000|2022-02-02 05:12:20|1123.69|1112.89|1123.85|1113.05|1123.85|1113.05|1123.69|1112.89|2
1643778760000|2022-02-02 05:12:40|1123.35|1112.55|1123.35|1112.55|1123.35|1112.55|1123.35|1112.55|1
1643778770000|2022-02-02 05:12:50|1122.4|1111.6|1122.4|1111.6|1122.4|1111.6|1122.4|1111.6|1
1643778780000|2022-02-02 05:13:00|1121.96|1111.16|1121.9|1111.1|1121.96|1111.16|1121.9|1111.1|2
1643778820000|2022-02-02 05:13:40|1121.73|1110.93|1120.78|1109.98|1121.73|1110.93|1120.78|1109.98|3
1643778830000|2022-02-02 05:13:50|1120.63|1109.83|1119.9|1109.1|1120.63|1109.83|1119.9|1109.1|4
1643778840000|2022-02-02 05:14:00|1119.63|1108.83|1119.8|1109|1119.8|1109|1119.63|1108.83|2
1643778850000|2022-02-02 05:14:10|1119.68|1108.88|1119.8|1109|1119.8|1109|1119.68|1108.88|2
1643778860000|2022-02-02 05:14:20|1119.4|1108.6|1118.69|1107.89|1119.4|1108.6|1118.69|1107.89|4
1643778870000|2022-02-02 05:14:30|1118.4|1107.6|1117.9|1107.1|1118.4|1107.6|1117.9|1107.1|2
1643778890000|2022-02-02 05:14:50|1118.15|1107.35|1118.03|1107.23|1118.15|1107.35|1118.03|1107.23|2
1643778900000|2022-02-02 05:15:00|1117.9|1107.1|1117.9|1107.1|1118.25|1107.45|1117.9|1107.1|3
1643778910000|2022-02-02 05:15:10|1118.25|1107.45|1118|1107.2|1118.45|1107.65|1117.9|1107.1|8
1643778920000|2022-02-02 05:15:20|1117.9|1107.1|1117.9|1107.1|1117.9|1107.1|1117.9|1107.1|1
1643778930000|2022-02-02 05:15:30|1117.84|1107.04|1117.9|1107.1|1117.9|1107.1|1117.84|1107.04|2
1643778940000|2022-02-02 05:15:40|1117.82|1107.02|1117.9|1107.1|1117.9|1107.1|1117.81|1107.01|4
1643778950000|2022-02-02 05:15:50|1117.6|1106.8|1117.6|1106.8|1117.6|1106.8|1117.6|1106.8|1
1643778960000|2022-02-02 05:16:00|1117.7|1106.9|1117.67|1106.87|1117.8|1107|1117.67|1106.87|4
1643778970000|2022-02-02 05:16:10|1117.75|1106.95|1117.75|1106.95|1117.75|1106.95|1117.75|1106.95|1
1643778990000|2022-02-02 05:16:30|1117.99|1107.19|1117.9|1107.1|1118.12|1107.32|1117.55|1106.75|5
1643779000000|2022-02-02 05:16:40|1117.67|1106.87|1117.72|1106.92|1117.72|1106.92|1117.36|1106.56|4
1643779010000|2022-02-02 05:16:50|1117.8|1107|1117.75|1106.95|1117.8|1107|1117.35|1106.55|4
1643779030000|2022-02-02 05:17:10|1117.4|1106.6|1117.5|1106.7|1117.5|1106.7|1116.9|1106.1|4
1643779040000|2022-02-02 05:17:20|1117.4|1106.6|1117.4|1106.6|1117.4|1106.6|1117.4|1106.6|1
1643779050000|2022-02-02 05:17:30|1117.37|1106.57|1117.37|1106.57|1117.37|1106.57|1117.37|1106.57|1
1643779060000|2022-02-02 05:17:40|1117.28|1106.48|1116.71|1105.91|1117.28|1106.48|1116.71|1105.91|3
1643779070000|2022-02-02 05:17:50|1116.9|1106.1|1116.98|1106.18|1117.06|1106.26|1116.85|1106.05|6
1643779080000|2022-02-02 05:18:00|1117.01|1106.21|1116.9|1106.1|1117.01|1106.21|1116.9|1106.1|2
1643779090000|2022-02-02 05:18:10|1116.85|1106.05|1116.85|1106.05|1116.85|1106.05|1116.85|1106.05|1
1643779110000|2022-02-02 05:18:30|1116.9|1106.1|1116.9|1106.1|1117.29|1106.49|1116.9|1106.1|4
1643779140000|2022-02-02 05:19:00|1117.35|1106.55|1116.9|1106.1|1117.35|1106.55|1116.9|1106.1|3
1643779150000|2022-02-02 05:19:10|1117.4|1106.6|1117.4|1106.6|1117.77|1106.97|1117.32|1106.52|6
1643779160000|2022-02-02 05:19:20|1117.43|1106.63|1118.12|1107.32|1118.12|1107.32|1117.36|1106.56|4
1643779170000|2022-02-02 05:19:30|1117.9|1107.1|1117.26|1106.46|1118.12|1107.32|1117.26|1106.46|12
1643779180000|2022-02-02 05:19:40|1117.61|1106.81|1117.61|1106.81|1117.61|1106.81|1117.61|1106.81|1
1643779200000|2022-02-02 05:20:00|1117.11|1106.31|1117.11|1106.31|1117.11|1106.31|1117.11|1106.31|1
1643779210000|2022-02-02 05:20:10|1117.51|1106.71|1117.9|1107.1|1117.9|1107.1|1117.11|1106.31|5
1643779220000|2022-02-02 05:20:20|1118|1107.2|1117.9|1107.1|1118|1107.2|1117.9|1107.1|2
1643779230000|2022-02-02 05:20:30|1117.73|1106.93|1117.46|1106.66|1117.73|1106.93|1117.46|1106.66|3
1643779240000|2022-02-02 05:20:40|1117.61|1106.81|1117.61|1106.81|1117.61|1106.81|1117.61|1106.81|1
1643779260000|2022-02-02 05:21:00|1117.05|1106.25|1117.05|1106.25|1117.05|1106.25|1117.05|1106.25|1
1643779280000|2022-02-02 05:21:20|1116.9|1106.1|1115.9|1105.1|1116.9|1106.1|1115.9|1105.1|4
1643779290000|2022-02-02 05:21:30|1114.9|1104.1|1114.9|1104.1|1114.9|1104.1|1114.9|1104.1|1
1643779340000|2022-02-02 05:22:20|1114.84|1104.04|1114.85|1104.05|1114.85|1104.05|1114.8|1104|3
1643779350000|2022-02-02 05:22:30|1114.8|1104|1114.15|1103.35|1114.8|1104|1114.15|1103.35|2
1643779360000|2022-02-02 05:22:40|1114.55|1103.75|1114.8|1104|1114.8|1104|1114.55|1103.75|4
1643779370000|2022-02-02 05:22:50|1114.4|1103.6|1114.4|1103.6|1114.4|1103.6|1114.4|1103.6|1
1643779380000|2022-02-02 05:23:00|1114.3|1103.5|1114.3|1103.5|1114.3|1103.5|1114.3|1103.5|1
1643779390000|2022-02-02 05:23:10|1114.35|1103.55|1114.35|1103.55|1114.35|1103.55|1114.35|1103.55|1
1643779400000|2022-02-02 05:23:20|1114.4|1103.6|1114.4|1103.6|1114.4|1103.6|1114.4|1103.6|1
1643779410000|2022-02-02 05:23:30|1114.25|1103.45|1114.8|1104|1114.8|1104|1114.25|1103.45|4
1643779420000|2022-02-02 05:23:40|1114.72|1103.92|1114.8|1104|1114.8|1104|1114.4|1103.6|4
1643779430000|2022-02-02 05:23:50|1114.15|1103.35|1113.6|1102.8|1114.15|1103.35|1113.6|1102.8|3
1643779440000|2022-02-02 05:24:00|1113.7|1102.9|1113.7|1102.9|1113.7|1102.9|1113.7|1102.9|1
1643779450000|2022-02-02 05:24:10|1113.35|1102.55|1112.95|1102.15|1113.4|1102.6|1112.95|1102.15|4
1643779460000|2022-02-02 05:24:20|1112.9|1102.1|1113.9|1103.1|1113.9|1103.1|1112.9|1102.1|5
1643779470000|2022-02-02 05:24:30|1113.8|1103|1113.8|1103|1113.8|1103|1113.8|1103|1
1643779480000|2022-02-02 05:24:40|1112.9|1102.1|1112.9|1102.1|1112.9|1102.1|1112.9|1102.1|1
1643779500000|2022-02-02 05:25:00|1112.76|1101.96|1112.9|1102.1|1112.9|1102.1|1112.76|1101.96|2
1643779510000|2022-02-02 05:25:10|1112.4|1101.6|1111.9|1101.1|1112.4|1101.6|1111.9|1101.1|2
1643779570000|2022-02-02 05:26:10|1111.69|1100.89|1111.69|1100.89|1111.69|1100.89|1111.69|1100.89|1
1643779580000|2022-02-02 05:26:20|1111.64|1100.84|1111.9|1101.1|1111.9|1101.1|1111.64|1100.84|5
1643779610000|2022-02-02 05:26:50|1112.1|1101.3|1111.9|1101.1|1112.1|1101.3|1111.9|1101.1|2
1643779660000|2022-02-02 05:27:40|1111.77|1100.97|1110.99|1100.19|1111.77|1100.97|1110.99|1100.19|3
1643779670000|2022-02-02 05:27:50|1110.81|1100.01|1111.15|1100.35|1111.15|1100.35|1110.81|1100.01|5
1643779680000|2022-02-02 05:28:00|1111.25|1100.45|1111.3|1100.5|1111.3|1100.5|1111.15|1100.35|3
1643779690000|2022-02-02 05:28:10|1111.15|1100.35|1110.95|1100.15|1111.15|1100.35|1110.95|1100.15|2
1643779700000|2022-02-02 05:28:20|1110.9|1100.1|1110.9|1100.1|1110.9|1100.1|1110.75|1099.95|3
1643779710000|2022-02-02 05:28:30|1110.85|1100.05|1111.06|1100.26|1111.06|1100.26|1110.85|1100.05|3
1643779720000|2022-02-02 05:28:40|1110.9|1100.1|1110.9|1100.1|1110.95|1100.15|1110.9|1100.1|3
1643779730000|2022-02-02 05:28:50|1110.7|1099.9|1110.9|1100.1|1110.9|1100.1|1110.7|1099.9|2
1643779740000|2022-02-02 05:29:00|1110.54|1099.74|1109.9|1099.1|1110.8|1100|1109.9|1099.1|5
1643779770000|2022-02-02 05:29:30|1110.3|1099.5|1110.48|1099.68|1110.5|1099.7|1110.19|1099.39|5
1643779780000|2022-02-02 05:29:40|1110.46|1099.66|1110.9|1100.1|1110.9|1100.1|1110.4|1099.6|4
1643779810000|2022-02-02 05:30:10|1110.99|1100.19|1111.35|1100.55|1111.35|1100.55|1110.9|1100.1|3
1643779820000|2022-02-02 05:30:20|1110.9|1100.1|1111.4|1100.6|1111.4|1100.6|1110.9|1100.1|2
1643779830000|2022-02-02 05:30:30|1111.9|1101.1|1111.85|1101.05|1111.9|1101.1|1111.85|1101.05|2
1643779840000|2022-02-02 05:30:40|1111.4|1100.6|1111.75|1100.95|1111.75|1100.95|1111.4|1100.6|2
1643779850000|2022-02-02 05:30:50|1111.76|1100.96|1111.9|1101.1|1111.9|1101.1|1111.76|1100.96|2
1643779870000|2022-02-02 05:31:10|1112.05|1101.25|1111.9|1101.1|1112.05|1101.25|1111.9|1101.1|2
1643779880000|2022-02-02 05:31:20|1112.5|1101.7|1111.9|1101.1|1112.72|1101.92|1111.9|1101.1|5
1643779910000|2022-02-02 05:31:50|1111.85|1101.05|1111.85|1101.05|1111.85|1101.05|1111.85|1101.05|1
1643779950000|2022-02-02 05:32:30|1111.75|1100.95|1111.18|1100.38|1111.75|1100.95|1111.18|1100.38|4
1643779960000|2022-02-02 05:32:40|1111.05|1100.25|1111.05|1100.25|1111.05|1100.25|1111.05|1100.25|1
1643779970000|2022-02-02 05:32:50|1111.18|1100.38|1111.68|1100.88|1111.68|1100.88|1111.1|1100.3|4
1643779980000|2022-02-02 05:33:00|1111.9|1101.1|1111.68|1100.88|1111.9|1101.1|1111.68|1100.88|3
1643779990000|2022-02-02 05:33:10|1111.69|1100.89|1111.28|1100.48|1111.69|1100.89|1111.28|1100.48|3
1643780000000|2022-02-02 05:33:20|1111.18|1100.38|1110.9|1100.1|1111.18|1100.38|1110.9|1100.1|2
1643780010000|2022-02-02 05:33:30|1110.95|1100.15|1110.95|1100.15|1110.95|1100.15|1110.95|1100.15|1
1643780020000|2022-02-02 05:33:40|1111.05|1100.25|1111.05|1100.25|1111.05|1100.25|1111.05|1100.25|1
1643780050000|2022-02-02 05:34:10|1110.95|1100.15|1109.75|1098.95|1110.95|1100.15|1109.55|1098.75|7
1643780070000|2022-02-02 05:34:30|1109.9|1099.1|1109.9|1099.1|1109.9|1099.1|1109.9|1099.1|1
1643780100000|2022-02-02 05:35:00|1109.57|1098.77|1109.57|1098.77|1109.57|1098.77|1109.57|1098.77|1
1643780110000|2022-02-02 05:35:10|1109.55|1098.75|1108.99|1098.19|1109.55|1098.75|1108.9|1098.1|4
1643780120000|2022-02-02 05:35:20|1109.24|1098.44|1110.65|1099.85|1110.65|1099.85|1109.24|1098.44|5
1643780140000|2022-02-02 05:35:40|1110.85|1100.05|1110.85|1100.05|1110.85|1100.05|1110.85|1100.05|1
1643780160000|2022-02-02 05:36:00|1110.8|1100|1110.8|1100|1110.8|1100|1110.8|1100|1
1643780170000|2022-02-02 05:36:10|1110.9|1100.1|1110.9|1100.1|1110.9|1100.1|1110.9|1100.1|1
1643780200000|2022-02-02 05:36:40|1111.3|1100.5|1111.4|1100.6|1111.4|1100.6|1110.9|1100.1|3
1643780220000|2022-02-02 05:37:00|1111.9|1101.1|1111.9|1101.1|1111.9|1101.1|1111.9|1101.1|1
1643780250000|2022-02-02 05:37:30|1112.4|1101.6|1112.4|1101.6|1112.4|1101.6|1112.4|1101.6|1
1643780260000|2022-02-02 05:37:40|1112.76|1101.96|1112.68|1101.88|1112.76|1101.96|1112.68|1101.88|2
1643780270000|2022-02-02 05:37:50|1112.76|1101.96|1112.76|1101.96|1112.76|1101.96|1112.76|1101.96|1
1643780280000|2022-02-02 05:38:00|1112.9|1102.1|1113.06|1102.26|1113.06|1102.26|1112.9|1102.1|2
1643780310000|2022-02-02 05:38:30|1113.05|1102.25|1113.05|1102.25|1113.05|1102.25|1113.05|1102.25|1
1643780340000|2022-02-02 05:39:00|1113.25|1102.45|1113.25|1102.45|1113.25|1102.45|1113.25|1102.45|1
1643780400000|2022-02-02 05:40:00|1113.05|1102.25|1113.05|1102.25|1113.05|1102.25|1113.05|1102.25|1
1643780420000|2022-02-02 05:40:20|1112.9|1102.1|1112.9|1102.1|1112.9|1102.1|1112.9|1102.1|1
1643780450000|2022-02-02 05:40:50|1112.72|1101.92|1112.72|1101.92|1112.72|1101.92|1112.72|1101.92|1
1643780460000|2022-02-02 05:41:00|1112.8|1102|1112.8|1102|1112.8|1102|1112.8|1102|1
1643780490000|2022-02-02 05:41:30|1112.9|1102.1|1112.9|1102.1|1112.9|1102.1|1112.9|1102.1|1
1643780500000|2022-02-02 05:41:40|1112.84|1102.04|1112.59|1101.79|1112.84|1102.04|1112.59|1101.79|2
1643780530000|2022-02-02 05:42:10|1112.7|1101.9|1112.93|1102.13|1113.5|1102.7|1112.7|1101.9|8
1643780540000|2022-02-02 05:42:20|1112.9|1102.1|1112.9|1102.1|1112.9|1102.1|1112.9|1102.1|1
1643780560000|2022-02-02 05:42:40|1112|1101.2|1111.65|1100.85|1112|1101.2|1111.65|1100.85|2
1643780570000|2022-02-02 05:42:50|1111.5|1100.7|1111.82|1101.02|1111.92|1101.12|1111.5|1100.7|3
1643780580000|2022-02-02 05:43:00|1111.88|1101.08|1111.88|1101.08|1111.88|1101.08|1111.88|1101.08|1
1643780590000|2022-02-02 05:43:10|1111.85|1101.05|1111.25|1100.45|1111.85|1101.05|1111.25|1100.45|2
1643780600000|2022-02-02 05:43:20|1111.15|1100.35|1111.82|1101.02|1111.82|1101.02|1111.15|1100.35|3
1643780610000|2022-02-02 05:43:30|1111.4|1100.6|1110.9|1100.1|1111.4|1100.6|1110.9|1100.1|2
1643780650000|2022-02-02 05:44:10|1110.95|1100.15|1110.81|1100.01|1111.4|1100.6|1110.81|1100.01|9
1643780660000|2022-02-02 05:44:20|1110.9|1100.1|1110.9|1100.1|1110.9|1100.1|1110.9|1100.1|1
1643780670000|2022-02-02 05:44:30|1110.7|1099.9|1110.7|1099.9|1110.7|1099.9|1110.64|1099.84|3
1643780680000|2022-02-02 05:44:40|1110.9|1100.1|1110.9|1100.1|1110.9|1100.1|1110.9|1100.1|1
1643780700000|2022-02-02 05:45:00|1111.4|1100.6|1111.9|1101.1|1111.9|1101.1|1111.4|1100.6|3
1643780760000|2022-02-02 05:46:00|1112.11|1101.31|1112.11|1101.31|1112.11|1101.31|1112.11|1101.31|1
1643780780000|2022-02-02 05:46:20|1112.4|1101.6|1112.1|1101.3|1112.4|1101.6|1112.1|1101.3|2
1643780800000|2022-02-02 05:46:40|1112.2|1101.4|1112.2|1101.4|1112.2|1101.4|1112.2|1101.4|1
1643780810000|2022-02-02 05:46:50|1112|1101.2|1111.9|1101.1|1112|1101.2|1111.9|1101.1|2
1643780840000|2022-02-02 05:47:20|1112.1|1101.3|1112.1|1101.3|1112.1|1101.3|1112.1|1101.3|1
1643780870000|2022-02-02 05:47:50|1112.2|1101.4|1112.2|1101.4|1112.2|1101.4|1112.2|1101.4|1
1643780880000|2022-02-02 05:48:00|1112.3|1101.5|1112.3|1101.5|1112.3|1101.5|1112.3|1101.5|1
1643780910000|2022-02-02 05:48:30|1112.55|1101.75|1112.55|1101.75|1112.55|1101.75|1112.55|1101.75|1
1643780930000|2022-02-02 05:48:50|1112.9|1102.1|1112.75|1101.95|1113.1|1102.3|1112.75|1101.95|4
1643780940000|2022-02-02 05:49:00|1112.05|1101.25|1112.05|1101.25|1112.05|1101.25|1112.05|1101.25|1
1643780970000|2022-02-02 05:49:30|1111.9|1101.1|1111.9|1101.1|1111.9|1101.1|1111.9|1101.1|1
1643780990000|2022-02-02 05:49:50|1111.76|1100.96|1111.53|1100.73|1111.76|1100.96|1111|1100.2|5
1643781000000|2022-02-02 05:50:00|1111.4|1100.6|1111.4|1100.6|1111.4|1100.6|1111.4|1100.6|1
1643781020000|2022-02-02 05:50:20|1111.55|1100.75|1111.9|1101.1|1111.9|1101.1|1111.55|1100.75|2
1643781030000|2022-02-02 05:50:30|1112.3|1101.5|1112.13|1101.33|1112.3|1101.5|1112.13|1101.33|2
1643781040000|2022-02-02 05:50:40|1111.95|1101.15|1112.4|1101.6|1112.4|1101.6|1111.95|1101.15|2
1643781050000|2022-02-02 05:50:50|1112.55|1101.75|1112.9|1102.1|1113.05|1102.25|1112.55|1101.75|4
1643781190000|2022-02-02 05:53:10|1113.4|1102.6|1113.4|1102.6|1113.4|1102.6|1113.4|1102.6|1
1643781200000|2022-02-02 05:53:20|1112.9|1102.1|1112.9|1102.1|1112.9|1102.1|1112.9|1102.1|1
1643781220000|2022-02-02 05:53:40|1113.4|1102.6|1113.85|1103.05|1113.85|1103.05|1113.4|1102.6|2
1643781230000|2022-02-02 05:53:50|1113.9|1103.1|1113.9|1103.1|1113.9|1103.1|1113.9|1103.1|1
1643781240000|2022-02-02 05:54:00|1113.85|1103.05|1113.4|1102.6|1113.85|1103.05|1113.4|1102.6|3
1643781250000|2022-02-02 05:54:10|1113.8|1103|1113.8|1103|1113.8|1103|1113.74|1102.94|3
1643781260000|2022-02-02 05:54:20|1113.9|1103.1|1113.9|1103.1|1114.15|1103.35|1113.9|1103.1|3
1643781320000|2022-02-02 05:55:20|1114.15|1103.35|1114.18|1103.38|1114.33|1103.53|1114.08|1103.28|4
1643781340000|2022-02-02 05:55:40|1114.08|1103.28|1114.08|1103.28|1114.08|1103.28|1114.08|1103.28|1
1643781370000|2022-02-02 05:56:10|1114.33|1103.53|1114.08|1103.28|1114.33|1103.53|1114.08|1103.28|2
1643781390000|2022-02-02 05:56:30|1114.15|1103.35|1114.15|1103.35|1114.15|1103.35|1114.15|1103.35|1
1643781410000|2022-02-02 05:56:50|1113.93|1103.13|1113.6|1102.8|1113.93|1103.13|1113.6|1102.8|2
1643781420000|2022-02-02 05:57:00|1113.15|1102.35|1113.8|1103|1113.9|1103.1|1113.15|1102.35|6
1643781440000|2022-02-02 05:57:20|1113.7|1102.9|1113.7|1102.9|1113.7|1102.9|1113.7|1102.9|1
1643781450000|2022-02-02 05:57:30|1113.9|1103.1|1113.1|1102.3|1113.9|1103.1|1113.1|1102.3|2
1643781460000|2022-02-02 05:57:40|1113.5|1102.7|1113.9|1103.1|1113.9|1103.1|1113.5|1102.7|3
1643781480000|2022-02-02 05:58:00|1114.15|1103.35|1114.6|1103.8|1114.6|1103.8|1114.15|1103.35|3
1643781490000|2022-02-02 05:58:10|1114.63|1103.83|1114.74|1103.94|1114.74|1103.94|1114.63|1103.83|2
1643781500000|2022-02-02 05:58:20|1114.9|1104.1|1114.9|1104.1|1114.9|1104.1|1114.9|1104.1|1
1643781570000|2022-02-02 05:59:30|1114.99|1104.19|1114.99|1104.19|1114.99|1104.19|1114.99|1104.19|1
1643781590000|2022-02-02 05:59:50|1115.2|1104.4|1115.9|1105.1|1115.9|1105.1|1115.12|1104.32|5
1643781600000|2022-02-02 06:00:00|1115.95|1105.15|1115.95|1105.15|1115.95|1105.15|1115.95|1105.15|1
1643781610000|2022-02-02 06:00:10|1116|1105.2|1116|1105.2|1116|1105.2|1116|1105.2|1
1643781620000|2022-02-02 06:00:20|1116.05|1105.25|1116.14|1105.34|1116.14|1105.34|1116.05|1105.25|2
1643781630000|2022-02-02 06:00:30|1116|1105.2|1116.05|1105.25|1116.05|1105.25|1116|1105.2|2
1643781640000|2022-02-02 06:00:40|1116|1105.2|1116|1105.2|1116|1105.2|1116|1105.2|1
1643781650000|2022-02-02 06:00:50|1116.14|1105.34|1116.14|1105.34|1116.14|1105.34|1116.14|1105.34|1
1643781660000|2022-02-02 06:01:00|1116.4|1105.6|1116.4|1105.6|1116.4|1105.6|1116.28|1105.48|3
1643781680000|2022-02-02 06:01:20|1116.05|1105.25|1116.05|1105.25|1116.05|1105.25|1116.05|1105.25|1
1643781700000|2022-02-02 06:01:40|1115.8|1105|1115.32|1104.52|1115.8|1105|1115.32|1104.52|2
1643781710000|2022-02-02 06:01:50|1115.15|1104.35|1115.15|1104.35|1115.15|1104.35|1115.15|1104.35|1
1643781720000|2022-02-02 06:02:00|1114.9|1104.1|1114.9|1104.1|1114.9|1104.1|1114.9|1104.1|1
1643781730000|2022-02-02 06:02:10|1114.84|1104.04|1114.9|1104.1|1114.9|1104.1|1114.61|1103.81|3
1643781740000|2022-02-02 06:02:20|1114.45|1103.65|1114.45|1103.65|1114.45|1103.65|1114.45|1103.65|1
1643781780000|2022-02-02 06:03:00|1114.4|1103.6|1114.4|1103.6|1114.8|1104|1114.3|1103.5|5
1643781790000|2022-02-02 06:03:10|1114.9|1104.1|1114.9|1104.1|1114.9|1104.1|1114.9|1104.1|1
1643781820000|2022-02-02 06:03:40|1114.79|1103.99|1114.57|1103.77|1114.79|1103.99|1114.57|1103.77|2
1643781830000|2022-02-02 06:03:50|1114.63|1103.83|1114.9|1104.1|1115.05|1104.25|1114.63|1103.83|4
1643781840000|2022-02-02 06:04:00|1114.98|1104.18|1114.9|1104.1|1114.98|1104.18|1114.9|1104.1|2
1643781910000|2022-02-02 06:05:10|1114.95|1104.15|1114.95|1104.15|1114.95|1104.15|1114.95|1104.15|1
1643781920000|2022-02-02 06:05:20|1115.5|1104.7|1115.5|1104.7|1115.5|1104.7|1115.5|1104.7|1
1643781930000|2022-02-02 06:05:30|1115.85|1105.05|1115.9|1105.1|1115.9|1105.1|1115.49|1104.69|3
1643781940000|2022-02-02 06:05:40|1115.71|1104.91|1115.49|1104.69|1115.71|1104.91|1115.49|1104.69|2
1643781960000|2022-02-02 06:06:00|1115.57|1104.77|1114.99|1104.19|1115.57|1104.77|1114.99|1104.19|3
1643782000000|2022-02-02 06:06:40|1114.9|1104.1|1114.9|1104.1|1114.9|1104.1|1114.9|1104.1|1
1643782020000|2022-02-02 06:07:00|1114.45|1103.65|1114.45|1103.65|1114.45|1103.65|1114.45|1103.65|1
1643782030000|2022-02-02 06:07:10|1114.35|1103.55|1113.9|1103.1|1114.35|1103.55|1113.9|1103.1|2
1643782040000|2022-02-02 06:07:20|1114.2|1103.4|1109.03|1098.23|1114.2|1103.4|1108.55|1097.75|9
1643782050000|2022-02-02 06:07:30|1109.04|1098.24|1108.43|1097.63|1109.3|1098.5|1107.9|1097.1|15
1643782060000|2022-02-02 06:07:40|1108.3|1097.5|1108.9|1098.1|1108.9|1098.1|1108.3|1097.5|5
1643782070000|2022-02-02 06:07:50|1109.18|1098.38|1108.9|1098.1|1109.18|1098.38|1108.85|1098.05|8
1643782080000|2022-02-02 06:08:00|1108.86|1098.06|1108.61|1097.81|1108.9|1098.1|1108.49|1097.69|6
1643782090000|2022-02-02 06:08:10|1108.9|1098.1|1108.9|1098.1|1108.9|1098.1|1108.9|1098.1|1
1643782120000|2022-02-02 06:08:40|1108.78|1097.98|1108.78|1097.98|1108.78|1097.98|1108.78|1097.98|1
1643782130000|2022-02-02 06:08:50|1108.85|1098.05|1108.61|1097.81|1108.85|1098.05|1108.61|1097.81|2
1643782140000|2022-02-02 06:09:00|1108.53|1097.73|1108.61|1097.81|1108.61|1097.81|1108.53|1097.73|2
1643782160000|2022-02-02 06:09:20|1108.9|1098.1|1108.9|1098.1|1108.9|1098.1|1108.9|1098.1|1
1643782260000|2022-02-02 06:11:00|1108.78|1097.98|1108.9|1098.1|1108.9|1098.1|1108.78|1097.98|2
1643782270000|2022-02-02 06:11:10|1108.3|1097.5|1108.66|1097.86|1108.75|1097.95|1108.3|1097.5|4
1643782280000|2022-02-02 06:11:20|1108.67|1097.87|1108.75|1097.95|1108.75|1097.95|1108.67|1097.87|2
1643782340000|2022-02-02 06:12:20|1109.25|1098.45|1109.9|1099.1|1109.9|1099.1|1109.25|1098.45|3
1643782360000|2022-02-02 06:12:40|1110.18|1099.38|1110.18|1099.38|1110.18|1099.38|1110.18|1099.38|1
1643782380000|2022-02-02 06:13:00|1109.95|1099.15|1109.95|1099.15|1109.95|1099.15|1109.95|1099.15|1
1643782390000|2022-02-02 06:13:10|1109.9|1099.1|1109.9|1099.1|1109.95|1099.15|1109.84|1099.04|4
1643782400000|2022-02-02 06:13:20|1110.25|1099.45|1110.25|1099.45|1110.25|1099.45|1110.25|1099.45|1
1643782410000|2022-02-02 06:13:30|1110.3|1099.5|1109.9|1099.1|1110.3|1099.5|1109.9|1099.1|3
1643782450000|2022-02-02 06:14:10|1109.77|1098.97|1109.77|1098.97|1109.77|1098.97|1109.77|1098.97|1
1643782460000|2022-02-02 06:14:20|1109.9|1099.1|1110.9|1100.1|1110.9|1100.1|1109.9|1099.1|8
1643782470000|2022-02-02 06:14:30|1110.76|1099.96|1110.76|1099.96|1110.76|1099.96|1110.76|1099.96|1
1643782480000|2022-02-02 06:14:40|1110.72|1099.92|1110.9|1100.1|1110.9|1100.1|1110.72|1099.92|2
1643782540000|2022-02-02 06:15:40|1110.65|1099.85|1110.65|1099.85|1110.81|1100.01|1110.65|1099.85|3
1643782550000|2022-02-02 06:15:50|1110.15|1099.35|1110.15|1099.35|1110.15|1099.35|1110.15|1099.35|1
1643782560000|2022-02-02 06:16:00|1110.1|1099.3|1110.1|1099.3|1110.1|1099.3|1110.1|1099.3|1
1643782570000|2022-02-02 06:16:10|1110.05|1099.25|1109.9|1099.1|1110.05|1099.25|1109.9|1099.1|2
1643782600000|2022-02-02 06:16:40|1109.8|1099|1109.8|1099|1109.8|1099|1109.8|1099|1
1643782620000|2022-02-02 06:17:00|1109.9|1099.1|1109.82|1099.02|1109.9|1099.1|1109.82|1099.02|2
1643782630000|2022-02-02 06:17:10|1109.77|1098.97|1109.9|1099.1|1109.9|1099.1|1109.77|1098.97|2
1643782670000|2022-02-02 06:17:50|1109.77|1098.97|1109.9|1099.1|1109.9|1099.1|1109.77|1098.97|2
1643782690000|2022-02-02 06:18:10|1109.81|1099.01|1109.9|1099.1|1109.9|1099.1|1109.81|1099.01|2
1643782710000|2022-02-02 06:18:30|1109.78|1098.98|1110.3|1099.5|1110.3|1099.5|1109.78|1098.98|4
1643782720000|2022-02-02 06:18:40|1110.15|1099.35|1110.23|1099.43|1110.23|1099.43|1109.99|1099.19|3
1643782740000|2022-02-02 06:19:00|1110.28|1099.48|1110.28|1099.48|1110.28|1099.48|1110.28|1099.48|1
1643782750000|2022-02-02 06:19:10|1110.5|1099.7|1110.6|1099.8|1110.6|1099.8|1110.5|1099.7|2
1643782760000|2022-02-02 06:19:20|1110.55|1099.75|1110.56|1099.76|1110.56|1099.76|1110.55|1099.75|2
1643782770000|2022-02-02 06:19:30|1110.55|1099.75|1110.55|1099.75|1110.55|1099.75|1110.55|1099.75|1
1643782780000|2022-02-02 06:19:40|1110.56|1099.76|1110.55|1099.75|1110.56|1099.76|1110.55|1099.75|2
1643782800000|2022-02-02 06:20:00|1110.53|1099.73|1110.5|1099.7|1110.53|1099.73|1110.5|1099.7|2
1643782820000|2022-02-02 06:20:20|1110.7|1099.9|1110.77|1099.97|1110.77|1099.97|1110.7|1099.9|2
1643782840000|2022-02-02 06:20:40|1110.8|1100|1110.77|1099.97|1110.84|1100.04|1110.75|1099.95|4
1643782850000|2022-02-02 06:20:50|1110.7|1099.9|1111.69|1100.89|1111.69|1100.89|1110.7|1099.9|6
1643782860000|2022-02-02 06:21:00|1111.86|1101.06|1111.9|1101.1|1111.9|1101.1|1111.86|1101.06|2
1643782870000|2022-02-02 06:21:10|1111.81|1101.01|1112.27|1101.47|1112.49|1101.69|1111.48|1100.68|6
1643782880000|2022-02-02 06:21:20|1112.65|1101.85|1112.8|1102|1112.8|1102|1112.27|1101.47|6
1643782890000|2022-02-02 06:21:30|1112.81|1102.01|1116.9|1106.1|1117.5|1106.7|1112.71|1101.91|16
1643782900000|2022-02-02 06:21:40|1116.49|1105.69|1115.47|1104.67|1116.49|1105.69|1115.47|1104.67|4
1643782910000|2022-02-02 06:21:50|1115.57|1104.77|1115.57|1104.77|1115.76|1104.96|1115.56|1104.76|7
1643782920000|2022-02-02 06:22:00|1115.6|1104.8|1115.57|1104.77|1115.6|1104.8|1115.57|1104.77|2
1643782930000|2022-02-02 06:22:10|1115.3|1104.5|1115.78|1104.98|1115.9|1105.1|1115.3|1104.5|10
1643782940000|2022-02-02 06:22:20|1115.82|1105.02|1116.9|1106.1|1116.9|1106.1|1115.82|1105.02|6
1643782950000|2022-02-02 06:22:30|1117.4|1106.6|1116.9|1106.1|1117.4|1106.6|1116.9|1106.1|2
1643782960000|2022-02-02 06:22:40|1117.05|1106.25|1117.05|1106.25|1117.05|1106.25|1116.95|1106.15|3
1643782970000|2022-02-02 06:22:50|1116.55|1105.75|1116.55|1105.75|1116.55|1105.75|1116.55|1105.75|1
1643782990000|2022-02-02 06:23:10|1116.25|1105.45|1116.25|1105.45|1116.25|1105.45|1116.25|1105.45|1
1643783010000|2022-02-02 06:23:30|1116.15|1105.35|1116.15|1105.35|1116.15|1105.35|1116.15|1105.35|1
1643783020000|2022-02-02 06:23:40|1116.1|1105.3|1116.1|1105.3|1116.1|1105.3|1116.1|1105.3|1
1643783030000|2022-02-02 06:23:50|1116.05|1105.25|1116.05|1105.25|1116.05|1105.25|1116.05|1105.25|1
1643783040000|2022-02-02 06:24:00|1116.1|1105.3|1116.1|1105.3|1116.1|1105.3|1116.1|1105.3|1
1643783060000|2022-02-02 06:24:20|1116.05|1105.25|1115.54|1104.74|1116.05|1105.25|1115.54|1104.74|4
1643783070000|2022-02-02 06:24:30|1115.4|1104.6|1114.9|1104.1|1115.4|1104.6|1114.9|1104.1|2
1643783120000|2022-02-02 06:25:20|1114.79|1103.99|1114.78|1103.98|1114.79|1103.99|1114.78|1103.98|2
1643783130000|2022-02-02 06:25:30|1114.76|1103.96|1114.9|1104.1|1114.9|1104.1|1114.6|1103.8|4
1643783170000|2022-02-02 06:26:10|1114.81|1104.01|1114.26|1103.46|1114.81|1104.01|1114.26|1103.46|3
1643783180000|2022-02-02 06:26:20|1114.68|1103.88|1114.75|1103.95|1114.75|1103.95|1114.68|1103.88|2
1643783190000|2022-02-02 06:26:30|1114.76|1103.96|1114.26|1103.46|1114.76|1103.96|1114.26|1103.46|5
1643783200000|2022-02-02 06:26:40|1113.9|1103.1|1113.9|1103.1|1114|1103.2|1113.65|1102.85|5
1643783220000|2022-02-02 06:27:00|1113.8|1103|1113.8|1103|1113.8|1103|1113.8|1103|1
1643783230000|2022-02-02 06:27:10|1113.45|1102.65|1113.92|1103.12|1113.92|1103.12|1113.45|1102.65|6
1643783270000|2022-02-02 06:27:50|1114.15|1103.35|1114.15|1103.35|1114.15|1103.35|1114.15|1103.35|1
1643783310000|2022-02-02 06:28:30|1114.2|1103.4|1114.2|1103.4|1114.2|1103.4|1114.2|1103.4|1
1643783330000|2022-02-02 06:28:50|1114.1|1103.3|1114.1|1103.3|1114.1|1103.3|1114.1|1103.3|1
1643783350000|2022-02-02 06:29:10|1114.4|1103.6|1114.4|1103.6|1114.4|1103.6|1114.4|1103.6|1
1643783360000|2022-02-02 06:29:20|1114.8|1104|1114.9|1104.1|1114.9|1104.1|1114.8|1104|2
1643783370000|2022-02-02 06:29:30|1114.79|1103.99|1114.9|1104.1|1114.9|1104.1|1114.79|1103.99|2
1643783390000|2022-02-02 06:29:50|1114.63|1103.83|1114.6|1103.8|1114.63|1103.83|1114.6|1103.8|2
1643783400000|2022-02-02 06:30:00|1115.1|1104.3|1115.3|1104.5|1115.33|1104.53|1115.1|1104.3|3
1643783410000|2022-02-02 06:30:10|1115.15|1104.35|1115.15|1104.35|1115.15|1104.35|1115.15|1104.35|1
1643783430000|2022-02-02 06:30:30|1115.18|1104.38|1115.28|1104.48|1115.33|1104.53|1115.18|1104.38|3
1643783440000|2022-02-02 06:30:40|1115.38|1104.58|1115.36|1104.56|1115.38|1104.58|1115.36|1104.56|2
1643783450000|2022-02-02 06:30:50|1115.8|1105|1115.67|1104.87|1115.85|1105.05|1115.5|1104.7|5
1643783460000|2022-02-02 06:31:00|1115.55|1104.75|1115.65|1104.85|1115.65|1104.85|1115.55|1104.75|3
1643783470000|2022-02-02 06:31:10|1115.72|1104.92|1115.5|1104.7|1115.72|1104.92|1115.5|1104.7|5
1643783480000|2022-02-02 06:31:20|1115.45|1104.65|1115.52|1104.72|1115.67|1104.87|1115.3|1104.5|4
1643783490000|2022-02-02 06:31:30|1115.57|1104.77|1114.9|1104.1|1115.57|1104.77|1114.9|1104.1|3
1643783510000|2022-02-02 06:31:50|1115.06|1104.26|1115.06|1104.26|1115.06|1104.26|1115.06|1104.26|1
1643783520000|2022-02-02 06:32:00|1115.57|1104.77|1115.3|1104.5|1115.8|1105|1115.3|1104.5|4
1643783550000|2022-02-02 06:32:30|1115.2|1104.4|1115.2|1104.4|1115.2|1104.4|1115.2|1104.4|1
1643783570000|2022-02-02 06:32:50|1115.38|1104.58|1115.9|1105.1|1115.9|1105.1|1115.35|1104.55|6
1643783580000|2022-02-02 06:33:00|1115.78|1104.98|1115.78|1104.98|1115.78|1104.98|1115.78|1104.98|1
1643783590000|2022-02-02 06:33:10|1115.35|1104.55|1115.71|1104.91|1115.75|1104.95|1115.35|1104.55|3
1643783610000|2022-02-02 06:33:30|1115.9|1105.1|1115.59|1104.79|1115.9|1105.1|1115.59|1104.79|2
1643783620000|2022-02-02 06:33:40|1115.55|1104.75|1115.15|1104.35|1115.55|1104.75|1115.15|1104.35|2
1643783640000|2022-02-02 06:34:00|1115.1|1104.3|1115.1|1104.3|1115.1|1104.3|1115.1|1104.3|1
1643783650000|2022-02-02 06:34:10|1115.15|1104.35|1115.15|1104.35|1115.15|1104.35|1115.15|1104.35|1
1643783660000|2022-02-02 06:34:20|1115.05|1104.25|1115.05|1104.25|1115.05|1104.25|1115.05|1104.25|1
1643783680000|2022-02-02 06:34:40|1114.9|1104.1|1114.9|1104.1|1114.9|1104.1|1114.9|1104.1|1
1643783720000|2022-02-02 06:35:20|1114.68|1103.88|1113.68|1102.88|1114.68|1103.88|1113.68|1102.88|4
1643783730000|2022-02-02 06:35:30|1112.63|1101.83|1111.73|1100.93|1112.63|1101.83|1111.7|1100.9|12
1643783740000|2022-02-02 06:35:40|1111.85|1101.05|1111.85|1101.05|1111.85|1101.05|1111.85|1101.05|1
1643783750000|2022-02-02 06:35:50|1111.73|1100.93|1111.23|1100.43|1111.73|1100.93|1111.1|1100.3|3
1643783760000|2022-02-02 06:36:00|1111.05|1100.25|1111.05|1100.25|1111.05|1100.25|1111.05|1100.25|1
1643783780000|2022-02-02 06:36:20|1110.75|1099.95|1109.05|1098.25|1110.75|1099.95|1109.05|1098.25|9
1643783790000|2022-02-02 06:36:30|1109.36|1098.56|1109.05|1098.25|1109.52|1098.72|1109.05|1098.25|6
1643783820000|2022-02-02 06:37:00|1109.2|1098.4|1107.9|1097.1|1109.2|1098.4|1107.9|1097.1|5
1643783840000|2022-02-02 06:37:20|1107.55|1096.75|1107.9|1097.1|1107.9|1097.1|1107.55|1096.75|3
1643783870000|2022-02-02 06:37:50|1107.79|1096.99|1107.9|1097.1|1107.9|1097.1|1107.23|1096.43|4
1643783880000|2022-02-02 06:38:00|1107.85|1097.05|1107.8|1097|1107.85|1097.05|1107.8|1097|2
1643783890000|2022-02-02 06:38:10|1107.53|1096.73|1107.53|1096.73|1107.53|1096.73|1107.53|1096.73|1
1643783900000|2022-02-02 06:38:20|1107.9|1097.1|1107.9|1097.1|1107.9|1097.1|1107.9|1097.1|1
1643783930000|2022-02-02 06:38:50|1107.85|1097.05|1107.53|1096.73|1107.85|1097.05|1107.53|1096.73|2
1643783940000|2022-02-02 06:39:00|1107.75|1096.95|1107.85|1097.05|1107.85|1097.05|1107.53|1096.73|4
1643783950000|2022-02-02 06:39:10|1107.35|1096.55|1106.9|1096.1|1107.35|1096.55|1106.9|1096.1|3
1643783960000|2022-02-02 06:39:20|1106.53|1095.73|1106.53|1095.73|1106.53|1095.73|1106.03|1095.23|3
1643783970000|2022-02-02 06:39:30|1106.85|1096.05|1106.85|1096.05|1106.85|1096.05|1106.85|1096.05|1
1643783980000|2022-02-02 06:39:40|1106.8|1096|1106.28|1095.48|1106.8|1096|1106.05|1095.25|6
1643783990000|2022-02-02 06:39:50|1106.53|1095.73|1105.9|1095.1|1106.53|1095.73|1105.9|1095.1|4
1643784000000|2022-02-02 06:40:00|1105.4|1094.6|1105.4|1094.6|1105.4|1094.6|1105.4|1094.6|1
1643784010000|2022-02-02 06:40:10|1104.9|1094.1|1100.9|1090.1|1104.9|1094.1|1100.9|1090.1|7
1643784020000|2022-02-02 06:40:20|1101.9|1091.1|1102.9|1092.1|1102.9|1092.1|1101.9|1091.1|5
1643784030000|2022-02-02 06:40:30|1103.05|1092.25|1103.05|1092.25|1103.05|1092.25|1103.05|1092.25|1
1643784040000|2022-02-02 06:40:40|1102.9|1092.1|1102.9|1092.1|1102.9|1092.1|1102.9|1092.1|1
1643784050000|2022-02-02 06:40:50|1103.4|1092.6|1103.91|1093.11|1103.91|1093.11|1103.4|1092.6|2
1643784060000|2022-02-02 06:41:00|1103.9|1093.1|1103.9|1093.1|1103.9|1093.1|1103.9|1093.1|1
1643784110000|2022-02-02 06:41:50|1104.4|1093.6|1104.4|1093.6|1104.4|1093.6|1104.4|1093.6|1
1643784120000|2022-02-02 06:42:00|1104.85|1094.05|1104.9|1094.1|1104.9|1094.1|1104.85|1094.05|2
1643784130000|2022-02-02 06:42:10|1104.8|1094|1104.9|1094.1|1104.9|1094.1|1104.8|1094|2
1643784170000|2022-02-02 06:42:50|1104.84|1094.04|1104.03|1093.23|1104.84|1094.04|1104.03|1093.23|3
1643784180000|2022-02-02 06:43:00|1103.9|1093.1|1103.15|1092.35|1103.9|1093.1|1103.15|1092.35|3
1643784200000|2022-02-02 06:43:20|1103.1|1092.3|1102.2|1091.4|1103.1|1092.3|1102.2|1091.4|4
1643784210000|2022-02-02 06:43:30|1101.9|1091.1|1101.2|1090.4|1101.9|1091.1|1101.2|1090.4|4
1643784230000|2022-02-02 06:43:50|1100.9|1090.1|1100.4|1089.6|1100.9|1090.1|1100.4|1089.6|4
1643784240000|2022-02-02 06:44:00|1099.9|1089.1|1099.9|1089.1|1099.9|1089.1|1099.89|1089.09|3
1643784250000|2022-02-02 06:44:10|1099.65|1088.85|1099.9|1089.1|1100|1089.2|1099.65|1088.85|3
1643784270000|2022-02-02 06:44:30|1099.4|1088.6|1099.4|1088.6|1099.4|1088.6|1099.4|1088.6|1
1643784280000|2022-02-02 06:44:40|1099.9|1089.1|1099.9|1089.1|1099.9|1089.1|1099.8|1089|3
1643784300000|2022-02-02 06:45:00|1099.8|1089|1099.8|1089|1099.8|1089|1099.8|1089|1
1643784310000|2022-02-02 06:45:10|1099.9|1089.1|1099.9|1089.1|1099.9|1089.1|1099.4|1088.6|10
1643784320000|2022-02-02 06:45:20|1099.4|1088.6|1099.4|1088.6|1099.4|1088.6|1099.4|1088.6|1
1643784330000|2022-02-02 06:45:30|1099.9|1089.1|1100.22|1089.42|1100.4|1089.6|1099.9|1089.1|4
1643784340000|2022-02-02 06:45:40|1100.3|1089.5|1101.4|1090.6|1101.4|1090.6|1100.3|1089.5|7
1643784370000|2022-02-02 06:46:10|1101.82|1091.02|1101.84|1091.04|1101.84|1091.04|1101.8|1091|3
1643784380000|2022-02-02 06:46:20|1102.34|1091.54|1102.72|1091.92|1102.72|1091.92|1102.34|1091.54|2
1643784390000|2022-02-02 06:46:30|1102.4|1091.6|1102.9|1092.1|1102.9|1092.1|1102.15|1091.35|8
1643784400000|2022-02-02 06:46:40|1102.88|1092.08|1103.78|1092.98|1103.78|1092.98|1102.88|1092.08|4
1643784410000|2022-02-02 06:46:50|1103.75|1092.95|1103.8|1093|1103.8|1093|1103.25|1092.45|7
1643784420000|2022-02-02 06:47:00|1103.6|1092.8|1103.9|1093.1|1103.9|1093.1|1103.6|1092.8|3
1643784430000|2022-02-02 06:47:10|1103.81|1093.01|1103.76|1092.96|1103.9|1093.1|1103.76|1092.96|3
1643784440000|2022-02-02 06:47:20|1103.67|1092.87|1103.4|1092.6|1103.9|1093.1|1103.15|1092.35|8
1643784460000|2022-02-02 06:47:40|1103.82|1093.02|1103.82|1093.02|1103.9|1093.1|1103.72|1092.92|7
1643784470000|2022-02-02 06:47:50|1103.8|1093|1103.82|1093.02|1103.9|1093.1|1103.8|1093|4
1643784480000|2022-02-02 06:48:00|1103.4|1092.6|1103.4|1092.6|1103.4|1092.6|1103.4|1092.6|1
1643784490000|2022-02-02 06:48:10|1103.8|1093|1103.4|1092.6|1103.8|1093|1103.4|1092.6|2
1643784530000|2022-02-02 06:48:50|1103.82|1093.02|1103.82|1093.02|1103.82|1093.02|1103.82|1093.02|1
1643784540000|2022-02-02 06:49:00|1103.4|1092.6|1103.9|1093.1|1103.9|1093.1|1103.2|1092.4|4
1643784550000|2022-02-02 06:49:10|1103.71|1092.91|1103.25|1092.45|1103.71|1092.91|1103.25|1092.45|3
1643784610000|2022-02-02 06:50:10|1102.9|1092.1|1102.9|1092.1|1102.9|1092.1|1102.3|1091.5|5
1643784620000|2022-02-02 06:50:20|1102.88|1092.08|1102.9|1092.1|1102.9|1092.1|1102.88|1092.08|2
1643784640000|2022-02-02 06:50:40|1102.8|1092|1102.4|1091.6|1102.9|1092.1|1102.4|1091.6|4
1643784670000|2022-02-02 06:51:10|1102.8|1092|1102.9|1092.1|1102.9|1092.1|1102.8|1092|4
1643784680000|2022-02-02 06:51:20|1103.32|1092.52|1103.4|1092.6|1103.82|1093.02|1103.32|1092.52|3
1643784690000|2022-02-02 06:51:30|1103.05|1092.25|1102.85|1092.05|1103.05|1092.25|1102.85|1092.05|2
1643784700000|2022-02-02 06:51:40|1102.55|1091.75|1102.55|1091.75|1102.55|1091.75|1102.55|1091.75|1
1643784710000|2022-02-02 06:51:50|1102.95|1092.15|1102.8|1092|1102.95|1092.15|1102.8|1092|2
1643784720000|2022-02-02 06:52:00|1102.4|1091.6|1102.9|1092.1|1102.9|1092.1|1102.4|1091.6|2
1643784740000|2022-02-02 06:52:20|1102.4|1091.6|1102.4|1091.6|1102.4|1091.6|1102.4|1091.6|1
1643784800000|2022-02-02 06:53:20|1102.82|1092.02|1102.8|1092|1102.82|1092.02|1102.8|1092|2
1643784820000|2022-02-02 06:53:40|1102.9|1092.1|1102.8|1092|1102.9|1092.1|1102.8|1092|2
1643784830000|2022-02-02 06:53:50|1102.4|1091.6|1102.4|1091.6|1102.4|1091.6|1102.4|1091.6|1
1643784840000|2022-02-02 06:54:00|1101.9|1091.1|1101.9|1091.1|1101.9|1091.1|1101.86|1091.06|3
1643784850000|2022-02-02 06:54:10|1102.4|1091.6|1102.49|1091.69|1102.9|1092.1|1102.4|1091.6|3
1643784860000|2022-02-02 06:54:20|1102.46|1091.66|1102.82|1092.02|1102.82|1092.02|1102.46|1091.66|4
1643784870000|2022-02-02 06:54:30|1102.72|1091.92|1102.81|1092.01|1102.81|1092.01|1102.72|1091.92|2
1643784880000|2022-02-02 06:54:40|1102.9|1092.1|1102.8|1092|1102.9|1092.1|1102.8|1092|4
1643784890000|2022-02-02 06:54:50|1102.3|1091.5|1102.3|1091.5|1102.3|1091.5|1102.3|1091.5|1
1643784900000|2022-02-02 06:55:00|1102.8|1092|1102.72|1091.92|1102.8|1092|1102.72|1091.92|2
1643784920000|2022-02-02 06:55:20|1102.84|1092.04|1102.84|1092.04|1102.84|1092.04|1102.84|1092.04|1
1643784930000|2022-02-02 06:55:30|1102.9|1092.1|1102.9|1092.1|1102.9|1092.1|1102.9|1092.1|1
1643784940000|2022-02-02 06:55:40|1102.88|1092.08|1102.75|1091.95|1102.9|1092.1|1102.75|1091.95|3
1643784950000|2022-02-02 06:55:50|1102.9|1092.1|1102.85|1092.05|1102.9|1092.1|1102.85|1092.05|2
1643784960000|2022-02-02 06:56:00|1102.81|1092.01|1102.9|1092.1|1102.9|1092.1|1102.81|1092.01|2
1643784970000|2022-02-02 06:56:10|1102.15|1091.35|1101.9|1091.1|1102.15|1091.35|1101.9|1091.1|2
1643785000000|2022-02-02 06:56:40|1102.32|1091.52|1102.4|1091.6|1102.4|1091.6|1102.32|1091.52|2
1643785020000|2022-02-02 06:57:00|1102.72|1091.92|1102.4|1091.6|1102.72|1091.92|1102.4|1091.6|2
1643785030000|2022-02-02 06:57:10|1102.82|1092.02|1102.4|1091.6|1102.82|1092.02|1102.4|1091.6|2
1643785040000|2022-02-02 06:57:20|1102.82|1092.02|1102.82|1092.02|1102.9|1092.1|1102.82|1092.02|3
1643785050000|2022-02-02 06:57:30|1102.84|1092.04|1102.9|1092.1|1102.9|1092.1|1102.84|1092.04|2
1643785060000|2022-02-02 06:57:40|1102.74|1091.94|1102.74|1091.94|1102.74|1091.94|1102.74|1091.94|1
1643785070000|2022-02-02 06:57:50|1102.8|1092|1102.88|1092.08|1102.88|1092.08|1102.8|1092|2
1643785080000|2022-02-02 06:58:00|1103.72|1092.92|1103.72|1092.92|1103.72|1092.92|1103.72|1092.92|1
1643785090000|2022-02-02 06:58:10|1103.9|1093.1|1103.81|1093.01|1103.9|1093.1|1103.72|1092.92|3
1643785100000|2022-02-02 06:58:20|1103.31|1092.51|1104.04|1093.24|1104.35|1093.55|1103.31|1092.51|5
1643785110000|2022-02-02 06:58:30|1104.75|1093.95|1104.8|1094|1104.8|1094|1104.25|1093.45|5
1643785120000|2022-02-02 06:58:40|1104.9|1094.1|1105.16|1094.36|1105.16|1094.36|1104.8|1094|5
1643785130000|2022-02-02 06:58:50|1105.07|1094.27|1104.9|1094.1|1105.07|1094.27|1104.9|1094.1|2
1643785140000|2022-02-02 06:59:00|1105.02|1094.22|1105.3|1094.5|1105.3|1094.5|1105.02|1094.22|3
1643785150000|2022-02-02 06:59:10|1105.25|1094.45|1105.93|1095.13|1105.93|1095.13|1105.25|1094.45|12
1643785160000|2022-02-02 06:59:20|1106.06|1095.26|1106.9|1096.1|1106.9|1096.1|1106.02|1095.22|10
1643785170000|2022-02-02 06:59:30|1106.75|1095.95|1106.9|1096.1|1106.9|1096.1|1106.75|1095.95|3
1643785190000|2022-02-02 06:59:50|1106.88|1096.08|1106.9|1096.1|1106.9|1096.1|1106.88|1096.08|2
1643785200000|2022-02-02 07:00:00|1106.85|1096.05|1105.9|1095.1|1106.9|1096.1|1105.9|1095.1|5
1643785210000|2022-02-02 07:00:10|1105.8|1095|1106.71|1095.91|1106.9|1096.1|1105.8|1095|4
1643785220000|2022-02-02 07:00:20|1106.9|1096.1|1106.82|1096.02|1106.9|1096.1|1106.82|1096.02|2
1643785230000|2022-02-02 07:00:30|1106.88|1096.08|1107.9|1097.1|1107.9|1097.1|1106.88|1096.08|6
1643785240000|2022-02-02 07:00:40|1107.8|1097|1107.8|1097|1107.9|1097.1|1107.8|1097|7
1643785250000|2022-02-02 07:00:50|1107.9|1097.1|1107.9|1097.1|1107.9|1097.1|1107.9|1097.1|1
1643785260000|2022-02-02 07:01:00|1107.4|1096.6|1106.9|1096.1|1107.4|1096.6|1106.9|1096.1|2
1643785270000|2022-02-02 07:01:10|1106.83|1096.03|1106.9|1096.1|1106.9|1096.1|1106.83|1096.03|2
1643785280000|2022-02-02 07:01:20|1107.21|1096.41|1107.71|1096.91|1107.71|1096.91|1107.21|1096.41|2
1643785300000|2022-02-02 07:01:40|1107.8|1097|1107.4|1096.6|1107.82|1097.02|1107.4|1096.6|4
1643785310000|2022-02-02 07:01:50|1107.82|1097.02|1106.95|1096.15|1107.82|1097.02|1106.9|1096.1|7
1643785320000|2022-02-02 07:02:00|1106.81|1096.01|1106.9|1096.1|1107.31|1096.51|1106.81|1096.01|3
1643785330000|2022-02-02 07:02:10|1106.8|1096|1106.78|1095.98|1106.9|1096.1|1106.6|1095.8|5
1643785340000|2022-02-02 07:02:20|1106.9|1096.1|1106.81|1096.01|1106.9|1096.1|1106.81|1096.01|2
1643785350000|2022-02-02 07:02:30|1106.9|1096.1|1104.82|1094.02|1106.9|1096.1|1104.8|1094|6
1643785360000|2022-02-02 07:02:40|1104.81|1094.01|1104.9|1094.1|1104.9|1094.1|1104.81|1094.01|2
1643785370000|2022-02-02 07:02:50|1104.84|1094.04|1104.9|1094.1|1104.9|1094.1|1104.65|1093.85|5
1643785380000|2022-02-02 07:03:00|1104.74|1093.94|1104.83|1094.03|1104.83|1094.03|1104.74|1093.94|2
1643785390000|2022-02-02 07:03:10|1104.81|1094.01|1104.81|1094.01|1104.81|1094.01|1104.81|1094.01|1
1643785400000|2022-02-02 07:03:20|1104.9|1094.1|1104.78|1093.98|1104.9|1094.1|1104.78|1093.98|2
1643785410000|2022-02-02 07:03:30|1104.9|1094.1|1104.82|1094.02|1104.9|1094.1|1104.72|1093.92|6
1643785420000|2022-02-02 07:03:40|1104.4|1093.6|1103.9|1093.1|1104.4|1093.6|1103.82|1093.02|4
1643785430000|2022-02-02 07:03:50|1103.81|1093.01|1103.81|1093.01|1103.81|1093.01|1103.81|1093.01|1
1643785440000|2022-02-02 07:04:00|1103.84|1093.04|1104.14|1093.34|1104.35|1093.55|1103.77|1092.97|5
1643785450000|2022-02-02 07:04:10|1104.17|1093.37|1104.9|1094.1|1105.21|1094.41|1104.17|1093.37|5
1643785460000|2022-02-02 07:04:20|1104.82|1094.02|1104.9|1094.1|1104.9|1094.1|1104.82|1094.02|2
1643785470000|2022-02-02 07:04:30|1104.82|1094.02|1104.9|1094.1|1105.39|1094.59|1104.82|1094.02|6
1643785480000|2022-02-02 07:04:40|1104.87|1094.07|1104.92|1094.12|1104.92|1094.12|1104.87|1094.07|3
1643785490000|2022-02-02 07:04:50|1104.82|1094.02|1104.9|1094.1|1104.9|1094.1|1104.82|1094.02|2
1643785500000|2022-02-02 07:05:00|1104.56|1093.76|1104.82|1094.02|1104.82|1094.02|1104.56|1093.76|3
1643785510000|2022-02-02 07:05:10|1104.58|1093.78|1104.58|1093.78|1104.58|1093.78|1104.58|1093.78|1
1643785520000|2022-02-02 07:05:20|1104.82|1094.02|1104.82|1094.02|1104.82|1094.02|1104.82|1094.02|1
1643785530000|2022-02-02 07:05:30|1104.71|1093.91|1104.9|1094.1|1104.9|1094.1|1104.71|1093.91|2
1643785540000|2022-02-02 07:05:40|1104.8|1094|1104.8|1094|1104.8|1094|1104.8|1094|1
1643785550000|2022-02-02 07:05:50|1104.9|1094.1|1105.7|1094.9|1105.78|1094.98|1104.8|1094|6
1643785560000|2022-02-02 07:06:00|1105.71|1094.91|1106.23|1095.43|1106.23|1095.43|1105.4|1094.6|6
1643785570000|2022-02-02 07:06:10|1106.32|1095.52|1106.69|1095.89|1106.8|1096|1106.32|1095.52|4
1643785580000|2022-02-02 07:06:20|1106.68|1095.88|1107.9|1097.1|1107.9|1097.1|1106.68|1095.88|9
1643785590000|2022-02-02 07:06:30|1107.89|1097.09|1107.9|1097.1|1107.9|1097.1|1107.81|1097.01|4
1643785640000|2022-02-02 07:07:20|1107.2|1096.4|1107.82|1097.02|1107.82|1097.02|1107.2|1096.4|3
1643785650000|2022-02-02 07:07:30|1107.88|1097.08|1107.9|1097.1|1107.9|1097.1|1107.88|1097.08|2
1643785660000|2022-02-02 07:07:40|1107.4|1096.6|1106.9|1096.1|1107.4|1096.6|1106.9|1096.1|2
1643785680000|2022-02-02 07:08:00|1106.91|1096.11|1106.9|1096.1|1106.91|1096.11|1106.69|1095.89|3
1643785690000|2022-02-02 07:08:10|1106.7|1095.9|1106.81|1096.01|1106.81|1096.01|1106.7|1095.9|2
1643785700000|2022-02-02 07:08:20|1106.9|1096.1|1106.9|1096.1|1106.9|1096.1|1106.9|1096.1|1
1643785720000|2022-02-02 07:08:40|1107.4|1096.6|1107.5|1096.7|1107.75|1096.95|1107.4|1096.6|3
1643785730000|2022-02-02 07:08:50|1107.7|1096.9|1107.7|1096.9|1107.7|1096.9|1107.7|1096.9|1
1643785740000|2022-02-02 07:09:00|1107.75|1096.95|1106.9|1096.1|1107.75|1096.95|1106.9|1096.1|3
1643785760000|2022-02-02 07:09:20|1106.55|1095.75|1106.9|1096.1|1106.9|1096.1|1106.55|1095.75|3
1643785770000|2022-02-02 07:09:30|1106.77|1095.97|1106.84|1096.04|1106.84|1096.04|1106.77|1095.97|2
1643785800000|2022-02-02 07:10:00|1106.9|1096.1|1106.9|1096.1|1106.9|1096.1|1106.9|1096.1|1
1643785810000|2022-02-02 07:10:10|1106.4|1095.6|1106.4|1095.6|1106.4|1095.6|1106.4|1095.6|1
1643785900000|2022-02-02 07:11:40|1106.82|1096.02|1106.82|1096.02|1106.82|1096.02|1106.82|1096.02|1
1643785910000|2022-02-02 07:11:50|1106.4|1095.6|1106.82|1096.02|1106.82|1096.02|1106.4|1095.6|2
1643785920000|2022-02-02 07:12:00|1106.84|1096.04|1106.9|1096.1|1106.9|1096.1|1106.84|1096.04|2
1643785930000|2022-02-02 07:12:10|1107.2|1096.4|1107.2|1096.4|1107.2|1096.4|1107.2|1096.4|1
1643785980000|2022-02-02 07:13:00|1107.51|1096.71|1107.9|1097.1|1107.9|1097.1|1107.51|1096.71|4
1643785990000|2022-02-02 07:13:10|1107.82|1097.02|1107.15|1096.35|1107.9|1097.1|1107.15|1096.35|3
1643786030000|2022-02-02 07:13:50|1107.43|1096.63|1107.82|1097.02|1107.82|1097.02|1107.43|1096.63|3
1643786040000|2022-02-02 07:14:00|1107.4|1096.6|1107.4|1096.6|1107.4|1096.6|1107.4|1096.6|1
1643786060000|2022-02-02 07:14:20|1107.82|1097.02|1107.9|1097.1|1107.9|1097.1|1107.82|1097.02|2
1643786070000|2022-02-02 07:14:30|1107.75|1096.95|1107.75|1096.95|1107.75|1096.95|1107.75|1096.95|1
1643786080000|2022-02-02 07:14:40|1107.9|1097.1|1107.9|1097.1|1107.9|1097.1|1107.9|1097.1|1
1643786090000|2022-02-02 07:14:50|1107.85|1097.05|1107.9|1097.1|1107.9|1097.1|1107.85|1097.05|2
1643786100000|2022-02-02 07:15:00|1107.83|1097.03|1107.9|1097.1|1107.9|1097.1|1107.83|1097.03|2
1643786110000|2022-02-02 07:15:10|1107.75|1096.95|1107.9|1097.1|1107.9|1097.1|1107.75|1096.95|3
1643786130000|2022-02-02 07:15:30|1107.8|1097|1107.8|1097|1107.8|1097|1107.8|1097|1
1643786140000|2022-02-02 07:15:40|1107.9|1097.1|1107.9|1097.1|1107.9|1097.1|1107.9|1097.1|1
1643786160000|2022-02-02 07:16:00|1107.75|1096.95|1107.75|1096.95|1107.75|1096.95|1107.75|1096.95|1
1643786170000|2022-02-02 07:16:10|1107.25|1096.45|1106.9|1096.1|1107.25|1096.45|1106.79|1095.99|4
1643786190000|2022-02-02 07:16:30|1106.75|1095.95|1106.75|1095.95|1106.75|1095.95|1106.75|1095.95|1
1643786200000|2022-02-02 07:16:40|1106.83|1096.03|1106.9|1096.1|1106.9|1096.1|1106.83|1096.03|2
1643786210000|2022-02-02 07:16:50|1107.21|1096.41|1107.57|1096.77|1107.57|1096.77|1107.21|1096.41|3
1643786220000|2022-02-02 07:17:00|1107.15|1096.35|1107.15|1096.35|1107.15|1096.35|1107.15|1096.35|1
1643786240000|2022-02-02 07:17:20|1107.44|1096.64|1107.69|1096.89|1107.69|1096.89|1107.44|1096.64|2
1643786250000|2022-02-02 07:17:30|1107.4|1096.6|1106.9|1096.1|1107.4|1096.6|1106.9|1096.1|2
1643786260000|2022-02-02 07:17:40|1106.82|1096.02|1106.82|1096.02|1106.82|1096.02|1106.82|1096.02|1
1643786280000|2022-02-02 07:18:00|1106.8|1096|1106.8|1096|1106.8|1096|1106.8|1096|1
1643786290000|2022-02-02 07:18:10|1106.9|1096.1|1107.65|1096.85|1107.65|1096.85|1106.9|1096.1|3
1643786300000|2022-02-02 07:18:20|1107.82|1097.02|1106.9|1096.1|1107.82|1097.02|1106.9|1096.1|3
1643786310000|2022-02-02 07:18:30|1106.83|1096.03|1106.83|1096.03|1106.83|1096.03|1106.83|1096.03|1
1643786320000|2022-02-02 07:18:40|1106.9|1096.1|1107.82|1097.02|1107.82|1097.02|1106.9|1096.1|3
1643786330000|2022-02-02 07:18:50|1107.9|1097.1|1107.82|1097.02|1107.9|1097.1|1107.82|1097.02|2
1643786350000|2022-02-02 07:19:10|1107.9|1097.1|1107.9|1097.1|1107.9|1097.1|1107.86|1097.06|3
1643786360000|2022-02-02 07:19:20|1107.84|1097.04|1107.9|1097.1|1107.9|1097.1|1107.84|1097.04|2
1643786390000|2022-02-02 07:19:50|1107.88|1097.08|1107.9|1097.1|1107.9|1097.1|1107.88|1097.08|2
1643786410000|2022-02-02 07:20:10|1107.84|1097.04|1108.4|1097.6|1108.4|1097.6|1107.84|1097.04|5
1643786420000|2022-02-02 07:20:20|1108.31|1097.51|1108.4|1097.6|1108.4|1097.6|1108.31|1097.51|2
1643786430000|2022-02-02 07:20:30|1108.34|1097.54|1108.34|1097.54|1108.34|1097.54|1108.34|1097.54|1
1643786440000|2022-02-02 07:20:40|1108.4|1097.6|1108.4|1097.6|1108.4|1097.6|1108.2|1097.4|4
1643786450000|2022-02-02 07:20:50|1108.9|1098.1|1108.9|1098.1|1108.9|1098.1|1108.9|1098.1|1
1643786460000|2022-02-02 07:21:00|1108.88|1098.08|1108.66|1097.86|1108.9|1098.1|1108.55|1097.75|6
1643786470000|2022-02-02 07:21:10|1108.65|1097.85|1108.65|1097.85|1108.66|1097.86|1108.65|1097.85|5
1643786510000|2022-02-02 07:21:50|1108.3|1097.5|1108.91|1098.11|1109.03|1098.23|1108.3|1097.5|8
1643786520000|2022-02-02 07:22:00|1109.03|1098.23|1109.03|1098.23|1109.03|1098.23|1108.91|1098.11|3
1643786530000|2022-02-02 07:22:10|1109.31|1098.51|1109.32|1098.52|1109.32|1098.52|1109|1098.2|6
1643786550000|2022-02-02 07:22:30|1109.33|1098.53|1109.72|1098.92|1109.86|1099.06|1109.33|1098.53|6
1643786580000|2022-02-02 07:23:00|1109.77|1098.97|1109.77|1098.97|1109.77|1098.97|1109.77|1098.97|1
1643786590000|2022-02-02 07:23:10|1109.72|1098.92|1109.72|1098.92|1109.72|1098.92|1109.72|1098.92|1
1643786600000|2022-02-02 07:23:20|1109.87|1099.07|1110.11|1099.31|1110.11|1099.31|1109.87|1099.07|2
1643786610000|2022-02-02 07:23:30|1110.05|1099.25|1110.14|1099.34|1110.14|1099.34|1110.05|1099.25|3
1643786620000|2022-02-02 07:23:40|1110.13|1099.33|1110.16|1099.36|1110.16|1099.36|1109.95|1099.15|9
1643786630000|2022-02-02 07:23:50|1110.05|1099.25|1110.16|1099.36|1110.16|1099.36|1110.05|1099.25|2
1643786640000|2022-02-02 07:24:00|1110|1099.2|1110.16|1099.36|1110.16|1099.36|1110|1099.2|2
1643786650000|2022-02-02 07:24:10|1110.21|1099.41|1110.13|1099.33|1110.21|1099.41|1110.13|1099.33|2
1643786660000|2022-02-02 07:24:20|1110.21|1099.41|1110.21|1099.41|1110.21|1099.41|1110.21|1099.41|1
1643786670000|2022-02-02 07:24:30|1110.61|1099.81|1110.99|1100.19|1111.31|1100.51|1110.61|1099.81|4
1643786680000|2022-02-02 07:24:40|1110.9|1100.1|1111.06|1100.26|1111.06|1100.26|1110.9|1100.1|4
1643786700000|2022-02-02 07:25:00|1111|1100.2|1111|1100.2|1111|1100.2|1111|1100.2|1
1643786750000|2022-02-02 07:25:50|1110.9|1100.1|1110.9|1100.1|1110.9|1100.1|1110.9|1100.1|1
1643786760000|2022-02-02 07:26:00|1110.84|1100.04|1110.55|1099.75|1110.84|1100.04|1110.55|1099.75|2
1643786770000|2022-02-02 07:26:10|1110.4|1099.6|1110.69|1099.89|1110.69|1099.89|1110.4|1099.6|2
1643786780000|2022-02-02 07:26:20|1110.4|1099.6|1110.15|1099.35|1110.4|1099.6|1110.15|1099.35|2
1643786800000|2022-02-02 07:26:40|1109.86|1099.06|1109.9|1099.1|1109.9|1099.1|1109.86|1099.06|2
1643786820000|2022-02-02 07:27:00|1110.05|1099.25|1109.96|1099.16|1110.05|1099.25|1109.9|1099.1|3
1643786830000|2022-02-02 07:27:10|1109.92|1099.12|1109.9|1099.1|1109.92|1099.12|1109.82|1099.02|3
1643786850000|2022-02-02 07:27:30|1109.69|1098.89|1109.69|1098.89|1109.9|1099.1|1109.56|1098.76|7
1643786860000|2022-02-02 07:27:40|1109.87|1099.07|1110.14|1099.34|1110.45|1099.65|1109.87|1099.07|9
1643786870000|2022-02-02 07:27:50|1110.24|1099.44|1110.45|1099.65|1110.45|1099.65|1110.24|1099.44|2
1643786880000|2022-02-02 07:28:00|1110.6|1099.8|1110.6|1099.8|1110.6|1099.8|1110.6|1099.8|1
1643786890000|2022-02-02 07:28:10|1110.61|1099.81|1110.61|1099.81|1110.61|1099.81|1110.61|1099.81|1
1643786900000|2022-02-02 07:28:20|1110.74|1099.94|1110.55|1099.75|1110.74|1099.94|1110.15|1099.35|4
1643786910000|2022-02-02 07:28:30|1110.65|1099.85|1110.9|1100.1|1110.9|1100.1|1110.65|1099.85|3
1643786930000|2022-02-02 07:28:50|1110.71|1099.91|1110.8|1100|1110.8|1100|1110.71|1099.91|2
1643786980000|2022-02-02 07:29:40|1111.2|1100.4|1111.4|1100.6|1111.52|1100.72|1110.92|1100.12|5
1643787000000|2022-02-02 07:30:00|1111.05|1100.25|1110.9|1100.1|1111.05|1100.25|1110.82|1100.02|4
1643787050000|2022-02-02 07:30:50|1111.05|1100.25|1111.4|1100.6|1111.4|1100.6|1111.05|1100.25|3
1643787060000|2022-02-02 07:31:00|1111.65|1100.85|1111.9|1101.1|1111.9|1101.1|1111.65|1100.85|4
1643787070000|2022-02-02 07:31:10|1111.1|1100.3|1111.15|1100.35|1111.9|1101.1|1111.1|1100.3|6
1643787080000|2022-02-02 07:31:20|1111.05|1100.25|1110.93|1100.13|1111.05|1100.25|1110.93|1100.13|3
1643787100000|2022-02-02 07:31:40|1110.65|1099.85|1110.65|1099.85|1110.65|1099.85|1110.65|1099.85|1
1643787110000|2022-02-02 07:31:50|1110.55|1099.75|1110.07|1099.27|1110.65|1099.85|1109.98|1099.18|6
1643787120000|2022-02-02 07:32:00|1109.9|1099.1|1109.9|1099.1|1109.9|1099.1|1109.9|1099.1|1
1643787130000|2022-02-02 07:32:10|1110.08|1099.28|1110.08|1099.28|1110.2|1099.4|1110.08|1099.28|5
1643787150000|2022-02-02 07:32:30|1110.09|1099.29|1110.09|1099.29|1110.09|1099.29|1110.09|1099.29|1
1643787160000|2022-02-02 07:32:40|1110.08|1099.28|1110.68|1099.88|1110.68|1099.88|1110.08|1099.28|5
1643787170000|2022-02-02 07:32:50|1110.72|1099.92|1110.72|1099.92|1110.72|1099.92|1110.72|1099.92|1
1643787180000|2022-02-02 07:33:00|1110.75|1099.95|1110.75|1099.95|1110.75|1099.95|1110.75|1099.95|1
1643787190000|2022-02-02 07:33:10|1110.72|1099.92|1110.72|1099.92|1110.72|1099.92|1110.72|1099.92|1
1643787210000|2022-02-02 07:33:30|1110.73|1099.93|1110.51|1099.71|1110.73|1099.93|1110.51|1099.71|3
1643787240000|2022-02-02 07:34:00|1110.7|1099.9|1110.7|1099.9|1110.7|1099.9|1110.7|1099.9|1
1643787260000|2022-02-02 07:34:20|1110.72|1099.92|1110.72|1099.92|1110.72|1099.92|1110.72|1099.92|1
1643787270000|2022-02-02 07:34:30|1110.34|1099.54|1110.51|1099.71|1110.51|1099.71|1110.05|1099.25|3
1643787280000|2022-02-02 07:34:40|1110.54|1099.74|1110.47|1099.67|1110.54|1099.74|1110.47|1099.67|2
1643787290000|2022-02-02 07:34:50|1110.54|1099.74|1110.54|1099.74|1110.54|1099.74|1110.54|1099.74|1
1643787300000|2022-02-02 07:35:00|1110.51|1099.71|1110.69|1099.89|1110.69|1099.89|1110.51|1099.71|4
1643787310000|2022-02-02 07:35:10|1110.61|1099.81|1110.1|1099.3|1110.61|1099.81|1110.1|1099.3|4
1643787320000|2022-02-02 07:35:20|1110.39|1099.59|1110.69|1099.89|1110.69|1099.89|1110.39|1099.59|2
1643787330000|2022-02-02 07:35:30|1110.05|1099.25|1110.82|1100.02|1110.82|1100.02|1110.05|1099.25|3
1643787340000|2022-02-02 07:35:40|1110.74|1099.94|1110.9|1100.1|1110.9|1100.1|1110.74|1099.94|2
1643787360000|2022-02-02 07:36:00|1110.4|1099.6|1109.87|1099.07|1110.4|1099.6|1109.87|1099.07|3
1643787370000|2022-02-02 07:36:10|1109.45|1098.65|1109.45|1098.65|1109.45|1098.65|1109.45|1098.65|1
1643787380000|2022-02-02 07:36:20|1109.05|1098.25|1109.36|1098.56|1109.76|1098.96|1109.05|1098.25|4
1643787410000|2022-02-02 07:36:50|1108.75|1097.95|1108.9|1098.1|1108.9|1098.1|1108.75|1097.95|2
1643787440000|2022-02-02 07:37:20|1108.56|1097.76|1108.8|1098|1108.8|1098|1108.56|1097.76|3
1643787450000|2022-02-02 07:37:30|1108.4|1097.6|1108|1097.2|1108.4|1097.6|1108|1097.2|3
1643787460000|2022-02-02 07:37:40|1108.25|1097.45|1108.65|1097.85|1108.9|1098.1|1108.25|1097.45|6
1643787470000|2022-02-02 07:37:50|1108.12|1097.32|1108.7|1097.9|1108.7|1097.9|1108.12|1097.32|3
1643787480000|2022-02-02 07:38:00|1108.78|1097.98|1108.78|1097.98|1108.78|1097.98|1108.78|1097.98|1
1643787490000|2022-02-02 07:38:10|1108.57|1097.77|1108.57|1097.77|1108.57|1097.77|1108.57|1097.77|1
1643787500000|2022-02-02 07:38:20|1108.78|1097.98|1108.78|1097.98|1108.78|1097.98|1108.15|1097.35|5
1643787530000|2022-02-02 07:38:50|1108.4|1097.6|1108.4|1097.6|1108.78|1097.98|1108.4|1097.6|3
1643787560000|2022-02-02 07:39:20|1107.9|1097.1|1107.9|1097.1|1107.9|1097.1|1107.9|1097.1|1
1643787570000|2022-02-02 07:39:30|1107.75|1096.95|1108.25|1097.45|1108.25|1097.45|1107.75|1096.95|5
1643787580000|2022-02-02 07:39:40|1108.75|1097.95|1108.9|1098.1|1108.9|1098.1|1108.75|1097.95|2
1643787600000|2022-02-02 07:40:00|1108.35|1097.55|1108.65|1097.85|1108.65|1097.85|1108.35|1097.55|2
1643787610000|2022-02-02 07:40:10|1108.37|1097.57|1108.65|1097.85|1108.65|1097.85|1108.37|1097.57|2
1643787620000|2022-02-02 07:40:20|1108.4|1097.6|1108.4|1097.6|1108.4|1097.6|1108.4|1097.6|1
1643787650000|2022-02-02 07:40:50|1108.88|1098.08|1108.15|1097.35|1108.9|1098.1|1108.15|1097.35|3
1643787660000|2022-02-02 07:41:00|1108.9|1098.1|1108.78|1097.98|1108.9|1098.1|1108.78|1097.98|2
1643787670000|2022-02-02 07:41:10|1108.4|1097.6|1108.4|1097.6|1108.4|1097.6|1108.4|1097.6|1
1643787690000|2022-02-02 07:41:30|1108.31|1097.51|1108.31|1097.51|1108.31|1097.51|1108.31|1097.51|1
1643787710000|2022-02-02 07:41:50|1108.78|1097.98|1108.9|1098.1|1108.9|1098.1|1108.75|1097.95|3
1643787720000|2022-02-02 07:42:00|1108.97|1098.17|1109.27|1098.47|1109.35|1098.55|1108.97|1098.17|5
1643787730000|2022-02-02 07:42:10|1109.15|1098.35|1109.15|1098.35|1109.15|1098.35|1109.15|1098.35|1
1643787760000|2022-02-02 07:42:40|1109.22|1098.42|1109.4|1098.6|1109.47|1098.67|1109.22|1098.42|4
1643787770000|2022-02-02 07:42:50|1109.47|1098.67|1109.54|1098.74|1109.54|1098.74|1109.43|1098.63|4
1643787780000|2022-02-02 07:43:00|1109.9|1099.1|1109.9|1099.1|1109.9|1099.1|1109.9|1099.1|1
1643787790000|2022-02-02 07:43:10|1109.1|1098.3|1109.1|1098.3|1109.1|1098.3|1109.1|1098.3|1
1643787820000|2022-02-02 07:43:40|1109.4|1098.6|1109.4|1098.6|1109.4|1098.6|1109.4|1098.6|1
1643787840000|2022-02-02 07:44:00|1109.31|1098.51|1109.4|1098.6|1109.4|1098.6|1109.31|1098.51|2
1643787860000|2022-02-02 07:44:20|1109.29|1098.49|1109.29|1098.49|1109.29|1098.49|1109.29|1098.49|1
1643787880000|2022-02-02 07:44:40|1109.4|1098.6|1109.1|1098.3|1109.4|1098.6|1109.1|1098.3|2
1643787890000|2022-02-02 07:44:50|1109.24|1098.44|1109.24|1098.44|1109.24|1098.44|1109.24|1098.44|1
1643787900000|2022-02-02 07:45:00|1109.1|1098.3|1108.9|1098.1|1109.1|1098.3|1108.9|1098.1|2
1643787910000|2022-02-02 07:45:10|1108.84|1098.04|1108.9|1098.1|1108.9|1098.1|1108.84|1098.04|2
1643787920000|2022-02-02 07:45:20|1108.15|1097.35|1108.4|1097.6|1108.4|1097.6|1108.15|1097.35|2
1643787960000|2022-02-02 07:46:00|1107.9|1097.1|1107.9|1097.1|1107.9|1097.1|1107.9|1097.1|1
1643787970000|2022-02-02 07:46:10|1107.78|1096.98|1107.9|1097.1|1107.9|1097.1|1107.78|1096.98|2
1643788010000|2022-02-02 07:46:50|1107.52|1096.72|1107.62|1096.82|1107.62|1096.82|1107.52|1096.72|4
1643788020000|2022-02-02 07:47:00|1107.12|1096.32|1106.65|1095.85|1107.12|1096.32|1106.55|1095.75|6
1643788040000|2022-02-02 07:47:20|1106.15|1095.35|1106.15|1095.35|1106.15|1095.35|1106.15|1095.35|1
1643788060000|2022-02-02 07:47:40|1106.26|1095.46|1106.15|1095.35|1106.27|1095.47|1106.15|1095.35|4
1643788070000|2022-02-02 07:47:50|1106.26|1095.46|1106.26|1095.46|1106.26|1095.46|1106.26|1095.46|1
1643788080000|2022-02-02 07:48:00|1106|1095.2|1105.9|1095.1|1106.2|1095.4|1105.9|1095.1|4
1643788090000|2022-02-02 07:48:10|1106.36|1095.56|1105.9|1095.1|1106.36|1095.56|1105.9|1095.1|5
1643788100000|2022-02-02 07:48:20|1106.05|1095.25|1106.05|1095.25|1106.33|1095.53|1106.05|1095.25|3
1643788110000|2022-02-02 07:48:30|1106.19|1095.39|1106.19|1095.39|1106.19|1095.39|1106.19|1095.39|1
1643788120000|2022-02-02 07:48:40|1105.9|1095.1|1105.9|1095.1|1105.9|1095.1|1105.9|1095.1|1
1643788130000|2022-02-02 07:48:50|1105.45|1094.65|1105.1|1094.3|1105.45|1094.65|1105.1|1094.3|2
1643788140000|2022-02-02 07:49:00|1105.5|1094.7|1105.8|1095|1105.8|1095|1105.5|1094.7|2
1643788150000|2022-02-02 07:49:10|1105.56|1094.76|1105.69|1094.89|1105.77|1094.97|1105.56|1094.76|3
1643788160000|2022-02-02 07:49:20|1105.75|1094.95|1105.4|1094.6|1105.75|1094.95|1105.4|1094.6|4
1643788170000|2022-02-02 07:49:30|1105|1094.2|1104.22|1093.42|1105|1094.2|1104|1093.2|7
1643788200000|2022-02-02 07:50:00|1104.44|1093.64|1104.09|1093.29|1104.65|1093.85|1104.09|1093.29|8
1643788210000|2022-02-02 07:50:10|1104.05|1093.25|1104.49|1093.69|1104.49|1093.69|1104.05|1093.25|4
1643788220000|2022-02-02 07:50:20|1104.74|1093.94|1104.86|1094.06|1104.86|1094.06|1104.74|1093.94|3
1643788230000|2022-02-02 07:50:30|1104.9|1094.1|1104.86|1094.06|1104.9|1094.1|1104.85|1094.05|7
1643788240000|2022-02-02 07:50:40|1104.88|1094.08|1104.06|1093.26|1104.88|1094.08|1104.06|1093.26|7
1643788250000|2022-02-02 07:50:50|1104|1093.2|1104|1093.2|1104|1093.2|1104|1093.2|1
1643788260000|2022-02-02 07:51:00|1104.06|1093.26|1104.51|1093.71|1104.68|1093.88|1104.06|1093.26|5
1643788270000|2022-02-02 07:51:10|1104.5|1093.7|1104.22|1093.42|1104.5|1093.7|1104.22|1093.42|2
1643788280000|2022-02-02 07:51:20|1104.05|1093.25|1104.42|1093.62|1104.64|1093.84|1104.05|1093.25|5
1643788290000|2022-02-02 07:51:30|1104.51|1093.71|1104.9|1094.1|1104.9|1094.1|1104.51|1093.71|4
1643788320000|2022-02-02 07:52:00|1105|1094.2|1105.9|1095.1|1105.9|1095.1|1105|1094.2|4
1643788340000|2022-02-02 07:52:20|1105.95|1095.15|1105.9|1095.1|1105.95|1095.15|1105.9|1095.1|3
1643788350000|2022-02-02 07:52:30|1105.4|1094.6|1105.1|1094.3|1105.65|1094.85|1105.1|1094.3|3
1643788360000|2022-02-02 07:52:40|1105.05|1094.25|1104.9|1094.1|1105.05|1094.25|1104.9|1094.1|2
1643788370000|2022-02-02 07:52:50|1105.17|1094.37|1105.17|1094.37|1105.17|1094.37|1105.17|1094.37|1
1643788380000|2022-02-02 07:53:00|1105.25|1094.45|1105.17|1094.37|1105.25|1094.45|1105.17|1094.37|2
1643788390000|2022-02-02 07:53:10|1105.15|1094.35|1105.15|1094.35|1105.15|1094.35|1105.15|1094.35|1
1643788400000|2022-02-02 07:53:20|1105.17|1094.37|1105.81|1095.01|1105.81|1095.01|1105.17|1094.37|2
1643788440000|2022-02-02 07:54:00|1105.9|1095.1|1105.96|1095.16|1105.96|1095.16|1105.9|1095.1|2
1643788450000|2022-02-02 07:54:10|1105.9|1095.1|1106.2|1095.4|1106.2|1095.4|1105.9|1095.1|4
1643788470000|2022-02-02 07:54:30|1106.09|1095.29|1106.09|1095.29|1106.09|1095.29|1106.09|1095.29|1
1643788500000|2022-02-02 07:55:00|1106|1095.2|1106|1095.2|1106|1095.2|1106|1095.2|1
1643788510000|2022-02-02 07:55:10|1106.05|1095.25|1106.75|1095.95|1106.75|1095.95|1106.05|1095.25|2
1643788520000|2022-02-02 07:55:20|1106.85|1096.05|1106.85|1096.05|1106.85|1096.05|1106.85|1096.05|1
1643788530000|2022-02-02 07:55:30|1106.9|1096.1|1106.9|1096.1|1106.9|1096.1|1106.9|1096.1|1
1643788540000|2022-02-02 07:55:40|1107.13|1096.33|1107.9|1097.1|1107.9|1097.1|1107.13|1096.33|3
1643788560000|2022-02-02 07:56:00|1107.93|1097.13|1107.93|1097.13|1107.93|1097.13|1107.93|1097.13|1
1643788570000|2022-02-02 07:56:10|1108.15|1097.35|1108.47|1097.67|1108.48|1097.68|1108.15|1097.35|4
1643788580000|2022-02-02 07:56:20|1108.71|1097.91|1108.9|1098.1|1108.9|1098.1|1108.71|1097.91|3
1643788590000|2022-02-02 07:56:30|1109.05|1098.25|1109.05|1098.25|1109.05|1098.25|1109.05|1098.25|1
1643788610000|2022-02-02 07:56:50|1109.1|1098.3|1109.1|1098.3|1109.1|1098.3|1109.1|1098.3|1
1643788630000|2022-02-02 07:57:10|1109|1098.2|1108.9|1098.1|1109|1098.2|1108.9|1098.1|2
1643788670000|2022-02-02 07:57:50|1108.84|1098.04|1108.9|1098.1|1108.9|1098.1|1108.84|1098.04|2
1643788680000|2022-02-02 07:58:00|1108.87|1098.07|1108.87|1098.07|1108.87|1098.07|1108.87|1098.07|1
1643788690000|2022-02-02 07:58:10|1108.9|1098.1|1108.9|1098.1|1108.9|1098.1|1108.9|1098.1|1
1643788720000|2022-02-02 07:58:40|1108.2|1097.4|1108.2|1097.4|1108.2|1097.4|1108.2|1097.4|1
1643788740000|2022-02-02 07:59:00|1108.49|1097.69|1108.9|1098.1|1108.9|1098.1|1108.49|1097.69|3
1643788750000|2022-02-02 07:59:10|1108.85|1098.05|1108.85|1098.05|1108.85|1098.05|1108.85|1098.05|1
1643788790000|2022-02-02 07:59:50|1108.9|1098.1|1108.9|1098.1|1108.9|1098.1|1108.9|1098.1|1
1643788800000|2022-02-02 08:00:00|1108.98|1098.18|1109.04|1098.24|1109.04|1098.24|1108.98|1098.18|2
1643788810000|2022-02-02 08:00:10|1108.98|1098.18|1108.9|1098.1|1109.12|1098.32|1108.9|1098.1|3
1643788820000|2022-02-02 08:00:20|1108.85|1098.05|1108.62|1097.82|1108.85|1098.05|1108.62|1097.82|2
1643788830000|2022-02-02 08:00:30|1108.05|1097.25|1107.93|1097.13|1108.05|1097.25|1107.93|1097.13|2
1643788840000|2022-02-02 08:00:40|1107.43|1096.63|1106.9|1096.1|1107.43|1096.63|1106.9|1096.1|2
1643788850000|2022-02-02 08:00:50|1106.7|1095.9|1106.7|1095.9|1106.7|1095.9|1106.7|1095.9|1
1643788860000|2022-02-02 08:01:00|1106.75|1095.95|1106.75|1095.95|1106.75|1095.95|1106.75|1095.95|1
1643788870000|2022-02-02 08:01:10|1106.79|1095.99|1106.8|1096|1106.8|1096|1106.79|1095.99|2
1643788880000|2022-02-02 08:01:20|1106.79|1095.99|1107.03|1096.23|1107.03|1096.23|1106.79|1095.99|4
1643788890000|2022-02-02 08:01:30|1106.9|1096.1|1106.9|1096.1|1106.9|1096.1|1106.9|1096.1|1
1643788900000|2022-02-02 08:01:40|1106.85|1096.05|1106.81|1096.01|1106.85|1096.05|1106.81|1096.01|2
1643788910000|2022-02-02 08:01:50|1106.8|1096|1105.9|1095.1|1106.8|1096|1105.9|1095.1|3
1643788920000|2022-02-02 08:02:00|1106.4|1095.6|1105.9|1095.1|1106.4|1095.6|1105.9|1095.1|2
1643788930000|2022-02-02 08:02:10|1106.05|1095.25|1106.05|1095.25|1106.05|1095.25|1106.05|1095.25|1
1643788940000|2022-02-02 08:02:20|1106.34|1095.54|1106.59|1095.79|1106.59|1095.79|1106.05|1095.25|4
1643788950000|2022-02-02 08:02:30|1106.8|1096|1106.8|1096|1106.8|1096|1106.8|1096|1
1643788960000|2022-02-02 08:02:40|1106.99|1096.19|1107.4|1096.6|1107.4|1096.6|1106.8|1096|9
1643788970000|2022-02-02 08:02:50|1107.9|1097.1|1108.5|1097.7|1108.9|1098.1|1107.9|1097.1|5
1643788980000|2022-02-02 08:03:00|1108.09|1097.29|1108|1097.2|1108.09|1097.29|1108|1097.2|2
1643788990000|2022-02-02 08:03:10|1108.9|1098.1|1108.9|1098.1|1108.97|1098.17|1108.9|1098.1|4
1643789000000|2022-02-02 08:03:20|1108.94|1098.14|1109.9|1099.1|1109.9|1099.1|1108.9|1098.1|6
1643789010000|2022-02-02 08:03:30|1109.85|1099.05|1109.85|1099.05|1109.85|1099.05|1109.85|1099.05|1
1643789020000|2022-02-02 08:03:40|1109.75|1098.95|1109.4|1098.6|1109.75|1098.95|1109.4|1098.6|2
1643789030000|2022-02-02 08:03:50|1109.47|1098.67|1109.32|1098.52|1109.47|1098.67|1109.32|1098.52|2
1643789040000|2022-02-02 08:04:00|1109.55|1098.75|1109.32|1098.52|1109.55|1098.75|1108.99|1098.19|4
1643789050000|2022-02-02 08:04:10|1109.4|1098.6|1109.4|1098.6|1109.8|1099|1109.05|1098.25|9
1643789060000|2022-02-02 08:04:20|1109.19|1098.39|1109.46|1098.66|1109.75|1098.95|1109.19|1098.39|5
1643789070000|2022-02-02 08:04:30|1109.4|1098.6|1109.4|1098.6|1109.4|1098.6|1109.4|1098.6|1
1643789080000|2022-02-02 08:04:40|1109.47|1098.67|1109.32|1098.52|1109.75|1098.95|1109.32|1098.52|3
1643789090000|2022-02-02 08:04:50|1109.49|1098.69|1110.15|1099.35|1110.15|1099.35|1109.49|1098.69|4
1643789100000|2022-02-02 08:05:00|1109.9|1099.1|1110.15|1099.35|1110.23|1099.43|1109.9|1099.1|4
1643789110000|2022-02-02 08:05:10|1109.9|1099.1|1109.9|1099.1|1110.28|1099.48|1109.9|1099.1|4
1643789120000|2022-02-02 08:05:20|1110.15|1099.35|1110.4|1099.6|1110.4|1099.6|1110.15|1099.35|5
1643789130000|2022-02-02 08:05:30|1110.62|1099.82|1110.9|1100.1|1111.12|1100.32|1110.62|1099.82|4
1643789140000|2022-02-02 08:05:40|1110.86|1100.06|1110.87|1100.07|1110.87|1100.07|1110.86|1100.06|2
1643789150000|2022-02-02 08:05:50|1110.42|1099.62|1109.9|1099.1|1110.87|1100.07|1109.9|1099.1|6
1643789160000|2022-02-02 08:06:00|1110|1099.2|1110|1099.2|1110|1099.2|1110|1099.2|1
1643789170000|2022-02-02 08:06:10|1110.4|1099.6|1110.55|1099.75|1110.55|1099.75|1110.38|1099.58|4
1643789180000|2022-02-02 08:06:20|1110.43|1099.63|1110.2|1099.4|1110.58|1099.78|1110.2|1099.4|3
1643789190000|2022-02-02 08:06:30|1110.58|1099.78|1110.3|1099.5|1110.58|1099.78|1110.3|1099.5|3
1643789200000|2022-02-02 08:06:40|1110.53|1099.73|1110.8|1100|1110.8|1100|1110.53|1099.73|3
1643789210000|2022-02-02 08:06:50|1110.05|1099.25|1109.96|1099.16|1110.05|1099.25|1109.95|1099.15|3
1643789220000|2022-02-02 08:07:00|1109.9|1099.1|1110.63|1099.83|1110.63|1099.83|1109.9|1099.1|3
1643789230000|2022-02-02 08:07:10|1110.35|1099.55|1109.9|1099.1|1110.35|1099.55|1109.9|1099.1|3
1643789280000|2022-02-02 08:08:00|1110.14|1099.34|1109.9|1099.1|1110.14|1099.34|1109.9|1099.1|2
1643789290000|2022-02-02 08:08:10|1110.1|1099.3|1110.1|1099.3|1110.1|1099.3|1110.1|1099.3|1
1643789340000|2022-02-02 08:09:00|1109.95|1099.15|1110.65|1099.85|1110.65|1099.85|1109.95|1099.15|4
1643789370000|2022-02-02 08:09:30|1111|1100.2|1110.9|1100.1|1111|1100.2|1110.9|1100.1|2
1643789390000|2022-02-02 08:09:50|1111.12|1100.32|1111.19|1100.39|1111.44|1100.64|1110.9|1100.1|5
1643789400000|2022-02-02 08:10:00|1110.95|1100.15|1110.95|1100.15|1110.95|1100.15|1110.95|1100.15|1
1643789420000|2022-02-02 08:10:20|1111|1100.2|1111|1100.2|1111|1100.2|1111|1100.2|1
1643789450000|2022-02-02 08:10:50|1111.25|1100.45|1111.45|1100.65|1111.45|1100.65|1111.25|1100.45|2
1643789460000|2022-02-02 08:11:00|1111.2|1100.4|1111.05|1100.25|1111.2|1100.4|1111.05|1100.25|2
1643789470000|2022-02-02 08:11:10|1111.1|1100.3|1111.1|1100.3|1111.1|1100.3|1111.1|1100.3|1
1643789480000|2022-02-02 08:11:20|1111.05|1100.25|1111.05|1100.25|1111.05|1100.25|1111.05|1100.25|1
1643789490000|2022-02-02 08:11:30|1111.1|1100.3|1111.1|1100.3|1111.1|1100.3|1111.1|1100.3|1
1643789500000|2022-02-02 08:11:40|1111.05|1100.25|1111.05|1100.25|1111.05|1100.25|1111.05|1100.25|1
1643789520000|2022-02-02 08:12:00|1111.43|1100.63|1111.05|1100.25|1111.43|1100.63|1111.05|1100.25|2
1643789530000|2022-02-02 08:12:10|1111.3|1100.5|1111.9|1101.1|1111.9|1101.1|1111.3|1100.5|4
1643789600000|2022-02-02 08:13:20|1111.75|1100.95|1111.9|1101.1|1111.9|1101.1|1111.75|1100.95|2
1643789630000|2022-02-02 08:13:50|1112|1101.2|1112|1101.2|1112|1101.2|1112|1101.2|1
1643789640000|2022-02-02 08:14:00|1112.15|1101.35|1112.55|1101.75|1112.55|1101.75|1112.15|1101.35|3
1643789650000|2022-02-02 08:14:10|1112.54|1101.74|1112.76|1101.96|1112.9|1102.1|1112.26|1101.46|10
1643789660000|2022-02-02 08:14:20|1112.9|1102.1|1112.9|1102.1|1112.9|1102.1|1112.76|1101.96|3
1643789670000|2022-02-02 08:14:30|1113|1102.2|1113|1102.2|1113|1102.2|1113|1102.2|1
1643789680000|2022-02-02 08:14:40|1113.05|1102.25|1113.05|1102.25|1113.05|1102.25|1113.05|1102.25|1
1643789700000|2022-02-02 08:15:00|1113|1102.2|1113|1102.2|1113|1102.2|1113|1102.2|1
1643789710000|2022-02-02 08:15:10|1113.05|1102.25|1113.05|1102.25|1113.05|1102.25|1113.05|1102.25|1
1643789730000|2022-02-02 08:15:30|1113.34|1102.54|1114.37|1103.57|1114.37|1103.57|1113.34|1102.54|8
1643789740000|2022-02-02 08:15:40|1114.9|1104.1|1114.1|1103.3|1114.95|1104.15|1114.1|1103.3|5
1643789750000|2022-02-02 08:15:50|1114.05|1103.25|1114.05|1103.25|1114.05|1103.25|1114.05|1103.25|1
1643789810000|2022-02-02 08:16:50|1113.9|1103.1|1113.9|1103.1|1113.9|1103.1|1113.9|1103.1|1
1643789830000|2022-02-02 08:17:10|1113.83|1103.03|1113.9|1103.1|1113.9|1103.1|1113.83|1103.03|2
1643789840000|2022-02-02 08:17:20|1113.4|1102.6|1113.4|1102.6|1113.4|1102.6|1113.4|1102.6|1
1643789890000|2022-02-02 08:18:10|1113.9|1103.1|1113.9|1103.1|1113.9|1103.1|1113.9|1103.1|1
1643789900000|2022-02-02 08:18:20|1113.95|1103.15|1113.95|1103.15|1113.95|1103.15|1113.95|1103.15|1
1643789920000|2022-02-02 08:18:40|1114.05|1103.25|1114.05|1103.25|1114.05|1103.25|1114.05|1103.25|1
1643789940000|2022-02-02 08:19:00|1114.1|1103.3|1114.1|1103.3|1114.1|1103.3|1114.1|1103.3|1
1643789970000|2022-02-02 08:19:30|1114|1103.2|1114|1103.2|1114|1103.2|1114|1103.2|1
1643789980000|2022-02-02 08:19:40|1113.5|1102.7|1113.9|1103.1|1113.9|1103.1|1113.4|1102.6|4
1643790000000|2022-02-02 08:20:00|1114|1103.2|1114|1103.2|1114|1103.2|1114|1103.2|1
1643790010000|2022-02-02 08:20:10|1113.95|1103.15|1114.32|1103.52|1114.33|1103.53|1113.95|1103.15|6
1643790020000|2022-02-02 08:20:20|1114.33|1103.53|1114.4|1103.6|1114.4|1103.6|1114.33|1103.53|2
1643790030000|2022-02-02 08:20:30|1114.45|1103.65|1115.01|1104.21|1115.26|1104.46|1114.45|1103.65|7
1643790040000|2022-02-02 08:20:40|1115.06|1104.26|1115.22|1104.42|1115.27|1104.47|1114.86|1104.06|5
1643790050000|2022-02-02 08:20:50|1115.36|1104.56|1115.26|1104.46|1115.36|1104.56|1115.26|1104.46|2
1643790060000|2022-02-02 08:21:00|1115.41|1104.61|1115.79|1104.99|1115.79|1104.99|1115.41|1104.61|2
1643790070000|2022-02-02 08:21:10|1115.35|1104.55|1115.05|1104.25|1115.35|1104.55|1115.05|1104.25|3
1643790080000|2022-02-02 08:21:20|1114.9|1104.1|1114.9|1104.1|1114.9|1104.1|1114.9|1104.1|1
1643790100000|2022-02-02 08:21:40|1114.25|1103.45|1114.27|1103.47|1114.27|1103.47|1114.25|1103.45|2
1643790120000|2022-02-02 08:22:00|1113.9|1103.1|1113.9|1103.1|1113.9|1103.1|1113.9|1103.1|1
1643790130000|2022-02-02 08:22:10|1113.4|1102.6|1113.4|1102.6|1113.4|1102.6|1113.4|1102.6|1
1643790140000|2022-02-02 08:22:20|1113.62|1102.82|1113.62|1102.82|1113.62|1102.82|1113.62|1102.82|1
1643790150000|2022-02-02 08:22:30|1113.9|1103.1|1113.8|1103|1113.9|1103.1|1113.4|1102.6|4
1643790160000|2022-02-02 08:22:40|1113.3|1102.5|1113.3|1102.5|1113.3|1102.5|1113.3|1102.5|1
1643790180000|2022-02-02 08:23:00|1113.05|1102.25|1114.05|1103.25|1114.05|1103.25|1113.05|1102.25|5
1643790190000|2022-02-02 08:23:10|1114.15|1103.35|1114.1|1103.3|1114.39|1103.59|1114.1|1103.3|4
1643790210000|2022-02-02 08:23:30|1114.2|1103.4|1114.1|1103.3|1114.2|1103.4|1114.1|1103.3|2
1643790240000|2022-02-02 08:24:00|1113.9|1103.1|1113.5|1102.7|1113.9|1103.1|1113.5|1102.7|2
1643790250000|2022-02-02 08:24:10|1113.4|1102.6|1113.8|1103|1113.8|1103|1113.4|1102.6|2
1643790260000|2022-02-02 08:24:20|1113.9|1103.1|1113.88|1103.08|1113.9|1103.1|1113.29|1102.49|4
1643790300000|2022-02-02 08:25:00|1113.9|1103.1|1113.9|1103.1|1113.9|1103.1|1113.9|1103.1|1
1643790370000|2022-02-02 08:26:10|1114.05|1103.25|1114.05|1103.25|1114.05|1103.25|1114.05|1103.25|1
1643790380000|2022-02-02 08:26:20|1114.42|1103.62|1114.15|1103.35|1114.42|1103.62|1114.15|1103.35|4
1643790410000|2022-02-02 08:26:50|1114.06|1103.26|1114.06|1103.26|1114.06|1103.26|1114.06|1103.26|1
1643790440000|2022-02-02 08:27:20|1113.99|1103.19|1114.21|1103.41|1114.25|1103.45|1113.99|1103.19|5
1643790450000|2022-02-02 08:27:30|1114.29|1103.49|1114.27|1103.47|1114.29|1103.49|1114.03|1103.23|6
1643790460000|2022-02-02 08:27:40|1114.36|1103.56|1114.31|1103.51|1114.36|1103.56|1114.31|1103.51|3
1643790480000|2022-02-02 08:28:00|1114.22|1103.42|1113.82|1103.02|1114.22|1103.42|1113.72|1102.92|3
1643790490000|2022-02-02 08:28:10|1113.54|1102.74|1113.77|1102.97|1113.77|1102.97|1113.54|1102.74|3
1643790500000|2022-02-02 08:28:20|1113.19|1102.39|1113.19|1102.39|1113.19|1102.39|1113.19|1102.39|1
1643790510000|2022-02-02 08:28:30|1113.13|1102.33|1113.13|1102.33|1113.13|1102.33|1113.13|1102.33|1
1643790520000|2022-02-02 08:28:40|1113|1102.2|1113|1102.2|1113|1102.2|1113|1102.2|1
1643790540000|2022-02-02 08:29:00|1112.9|1102.1|1112|1101.2|1112.9|1102.1|1112|1101.2|4
1643790550000|2022-02-02 08:29:10|1111.9|1101.1|1111.87|1101.07|1111.9|1101.1|1111.87|1101.07|2
1643790570000|2022-02-02 08:29:30|1111.9|1101.1|1111.9|1101.1|1111.9|1101.1|1111.9|1101.1|1
1643790620000|2022-02-02 08:30:20|1111.67|1100.87|1111.63|1100.83|1111.9|1101.1|1111.63|1100.83|7
1643790650000|2022-02-02 08:30:50|1111.7|1100.9|1111.7|1100.9|1111.7|1100.9|1111.7|1100.9|1
1643790660000|2022-02-02 08:31:00|1111.65|1100.85|1111.65|1100.85|1111.65|1100.85|1111.65|1100.85|1
1643790680000|2022-02-02 08:31:20|1111.59|1100.79|1111.59|1100.79|1111.59|1100.79|1111.59|1100.79|1
1643790710000|2022-02-02 08:31:50|1111.9|1101.1|1112.82|1102.02|1112.82|1102.02|1111.9|1101.1|5
1643790720000|2022-02-02 08:32:00|1112.9|1102.1|1113.07|1102.27|1113.07|1102.27|1112.9|1102.1|4
1643790730000|2022-02-02 08:32:10|1113.29|1102.49|1113.9|1103.1|1113.9|1103.1|1113.29|1102.49|2
1643790780000|2022-02-02 08:33:00|1114|1103.2|1114|1103.2|1114|1103.2|1114|1103.2|1
1643790800000|2022-02-02 08:33:20|1113.9|1103.1|1113.9|1103.1|1113.9|1103.1|1113.9|1103.1|1
1643790810000|2022-02-02 08:33:30|1113.4|1102.6|1113.05|1102.25|1113.76|1102.96|1113.05|1102.25|3
1643790820000|2022-02-02 08:33:40|1113.34|1102.54|1113.51|1102.71|1113.76|1102.96|1113.34|1102.54|4
1643790830000|2022-02-02 08:33:50|1113.39|1102.59|1113.26|1102.46|1113.54|1102.74|1113.26|1102.46|3
1643790850000|2022-02-02 08:34:10|1113.08|1102.28|1113.08|1102.28|1113.08|1102.28|1113.08|1102.28|1
1643790860000|2022-02-02 08:34:20|1113.1|1102.3|1113.08|1102.28|1113.1|1102.3|1113.08|1102.28|2
1643790870000|2022-02-02 08:34:30|1113.05|1102.25|1113.08|1102.28|1113.08|1102.28|1113.05|1102.25|2
1643790890000|2022-02-02 08:34:50|1112.9|1102.1|1112.9|1102.1|1112.9|1102.1|1112.9|1102.1|1
1643790900000|2022-02-02 08:35:00|1113.08|1102.28|1112.95|1102.15|1113.08|1102.28|1112.9|1102.1|3
1643790920000|2022-02-02 08:35:20|1113.04|1102.24|1113.17|1102.37|1113.17|1102.37|1113.04|1102.24|2
1643790930000|2022-02-02 08:35:30|1113.05|1102.25|1113.55|1102.75|1113.55|1102.75|1113.05|1102.25|9
1643790950000|2022-02-02 08:35:50|1113.2|1102.4|1113.2|1102.4|1113.2|1102.4|1113.2|1102.4|1
1643790960000|2022-02-02 08:36:00|1113.05|1102.25|1113.55|1102.75|1113.55|1102.75|1113.05|1102.25|5
1643790970000|2022-02-02 08:36:10|1113|1102.2|1113|1102.2|1113|1102.2|1113|1102.2|1
1643790980000|2022-02-02 08:36:20|1113.05|1102.25|1113.1|1102.3|1113.1|1102.3|1113|1102.2|3
1643791000000|2022-02-02 08:36:40|1113.04|1102.24|1113.04|1102.24|1113.04|1102.24|1113.04|1102.24|1
1643791020000|2022-02-02 08:37:00|1112.9|1102.1|1112.9|1102.1|1112.9|1102.1|1112.9|1102.1|1
1643791050000|2022-02-02 08:37:30|1112.37|1101.57|1112.37|1101.57|1112.37|1101.57|1112.37|1101.57|1
1643791060000|2022-02-02 08:37:40|1112.17|1101.37|1112.17|1101.37|1112.17|1101.37|1112.17|1101.37|1
1643791070000|2022-02-02 08:37:50|1112.1|1101.3|1112.3|1101.5|1112.3|1101.5|1112.1|1101.3|3
1643791090000|2022-02-02 08:38:10|1112.23|1101.43|1112.4|1101.6|1112.4|1101.6|1112.23|1101.43|2
1643791100000|2022-02-02 08:38:20|1112.32|1101.52|1112.3|1101.5|1112.32|1101.52|1112.3|1101.5|2
1643791130000|2022-02-02 08:38:50|1112.4|1101.6|1112.4|1101.6|1112.4|1101.6|1112.4|1101.6|1
1643791140000|2022-02-02 08:39:00|1112.16|1101.36|1112.4|1101.6|1112.4|1101.6|1112.16|1101.36|2
1643791150000|2022-02-02 08:39:10|1112.05|1101.25|1112.05|1101.25|1112.05|1101.25|1112.05|1101.25|1
1643791160000|2022-02-02 08:39:20|1112.4|1101.6|1112.4|1101.6|1112.4|1101.6|1112.28|1101.48|3
1643791170000|2022-02-02 08:39:30|1112.8|1102|1112.55|1101.75|1112.8|1102|1112.55|1101.75|2
1643791180000|2022-02-02 08:39:40|1112.14|1101.34|1112.4|1101.6|1112.55|1101.75|1112.14|1101.34|3
1643791200000|2022-02-02 08:40:00|1112.14|1101.34|1112.14|1101.34|1112.14|1101.34|1112.14|1101.34|1
1643791210000|2022-02-02 08:40:10|1112.16|1101.36|1112.16|1101.36|1112.16|1101.36|1112.16|1101.36|1
1643791240000|2022-02-02 08:40:40|1112.55|1101.75|1112.8|1102|1112.8|1102|1112.55|1101.75|2
1643791250000|2022-02-02 08:40:50|1112.74|1101.94|1112.9|1102.1|1112.9|1102.1|1112.74|1101.94|2
1643791260000|2022-02-02 08:41:00|1113|1102.2|1113.11|1102.31|1113.11|1102.31|1113|1102.2|4
1643791270000|2022-02-02 08:41:10|1113|1102.2|1112.9|1102.1|1113|1102.2|1112.9|1102.1|2
1643791300000|2022-02-02 08:41:40|1112.78|1101.98|1112.5|1101.7|1112.78|1101.98|1112.5|1101.7|2
1643791310000|2022-02-02 08:41:50|1112.65|1101.85|1112.28|1101.48|1112.65|1101.85|1112.28|1101.48|3
1643791320000|2022-02-02 08:42:00|1112.4|1101.6|1112.25|1101.45|1112.4|1101.6|1112.25|1101.45|2
1643791330000|2022-02-02 08:42:10|1112.4|1101.6|1112.4|1101.6|1112.4|1101.6|1112.4|1101.6|1
1643791340000|2022-02-02 08:42:20|1111.95|1101.15|1112.16|1101.36|1112.16|1101.36|1111.95|1101.15|2
1643791350000|2022-02-02 08:42:30|1112.09|1101.29|1112.4|1101.6|1112.4|1101.6|1112.09|1101.29|4
1643791380000|2022-02-02 08:43:00|1112.9|1102.1|1112.9|1102.1|1112.9|1102.1|1112.9|1102.1|1
1643791410000|2022-02-02 08:43:30|1112.14|1101.34|1112.4|1101.6|1112.4|1101.6|1112.14|1101.34|2
1643791430000|2022-02-02 08:43:50|1112.1|1101.3|1112.4|1101.6|1112.4|1101.6|1112.1|1101.3|2
1643791450000|2022-02-02 08:44:10|1112.1|1101.3|1112.52|1101.72|1112.65|1101.85|1112.1|1101.3|3
1643791460000|2022-02-02 08:44:20|1112.4|1101.6|1112.4|1101.6|1112.4|1101.6|1112.4|1101.6|1
1643791470000|2022-02-02 08:44:30|1111.9|1101.1|1112.12|1101.32|1112.31|1101.51|1111.9|1101.1|4
1643791480000|2022-02-02 08:44:40|1111.9|1101.1|1111.9|1101.1|1111.9|1101.1|1111.9|1101.1|1
1643791500000|2022-02-02 08:45:00|1112.05|1101.25|1112.05|1101.25|1112.05|1101.25|1112.05|1101.25|1
1643791510000|2022-02-02 08:45:10|1111.9|1101.1|1111.9|1101.1|1111.9|1101.1|1111.9|1101.1|1
1643791520000|2022-02-02 08:45:20|1111.79|1100.99|1111.9|1101.1|1111.9|1101.1|1111.76|1100.96|3
1643791530000|2022-02-02 08:45:30|1111.75|1100.95|1111.5|1100.7|1111.75|1100.95|1111.41|1100.61|4
1643791540000|2022-02-02 08:45:40|1111.75|1100.95|1111.57|1100.77|1111.75|1100.95|1111.35|1100.55|4
1643791560000|2022-02-02 08:46:00|1111.05|1100.25|1111.39|1100.59|1111.39|1100.59|1111.05|1100.25|2
1643791570000|2022-02-02 08:46:10|1111.22|1100.42|1111.22|1100.42|1111.22|1100.42|1111.22|1100.42|1
1643791600000|2022-02-02 08:46:40|1111.39|1100.59|1111.22|1100.42|1111.4|1100.6|1111.05|1100.25|5
1643791610000|2022-02-02 08:46:50|1110.9|1100.1|1110.9|1100.1|1111.1|1100.3|1110.85|1100.05|4
1643791620000|2022-02-02 08:47:00|1110.85|1100.05|1110.9|1100.1|1110.9|1100.1|1110.85|1100.05|2
1643791630000|2022-02-02 08:47:10|1110.8|1100|1110.69|1099.89|1110.8|1100|1110.57|1099.77|4
1643791640000|2022-02-02 08:47:20|1110.59|1099.79|1110.7|1099.9|1110.74|1099.94|1110.59|1099.79|3
1643791650000|2022-02-02 08:47:30|1110.8|1100|1110.8|1100|1110.8|1100|1110.8|1100|1
1643791660000|2022-02-02 08:47:40|1110.2|1099.4|1110.82|1100.02|1111.12|1100.32|1110.2|1099.4|5
1643791690000|2022-02-02 08:48:10|1110.9|1100.1|1110.9|1100.1|1110.9|1100.1|1110.9|1100.1|1
1643791700000|2022-02-02 08:48:20|1111|1100.2|1111|1100.2|1111|1100.2|1111|1100.2|1
1643791710000|2022-02-02 08:48:30|1111.19|1100.39|1111.19|1100.39|1111.19|1100.39|1111.19|1100.39|1
1643791740000|2022-02-02 08:49:00|1111.15|1100.35|1111.19|1100.39|1111.19|1100.39|1111.1|1100.3|3
1643791750000|2022-02-02 08:49:10|1111.05|1100.25|1111.19|1100.39|1111.19|1100.39|1111.05|1100.25|2
1643791760000|2022-02-02 08:49:20|1110.95|1100.15|1110.9|1100.1|1110.95|1100.15|1110.9|1100.1|2
1643791770000|2022-02-02 08:49:30|1110.7|1099.9|1110.8|1100|1110.8|1100|1110.4|1099.6|4
1643791780000|2022-02-02 08:49:40|1110.82|1100.02|1110.9|1100.1|1110.9|1100.1|1110.82|1100.02|2
1643791800000|2022-02-02 08:50:00|1110.8|1100|1110.9|1100.1|1110.9|1100.1|1110.75|1099.95|3
1643791810000|2022-02-02 08:50:10|1110.77|1099.97|1110.9|1100.1|1110.9|1100.1|1110.77|1099.97|2
1643791820000|2022-02-02 08:50:20|1111.02|1100.22|1111.62|1100.82|1111.62|1100.82|1111.02|1100.22|4
1643791830000|2022-02-02 08:50:30|1111|1100.2|1111.47|1100.67|1111.47|1100.67|1111|1100.2|4
1643791840000|2022-02-02 08:50:40|1111.32|1100.52|1111.48|1100.68|1111.48|1100.68|1111.32|1100.52|2
1643791850000|2022-02-02 08:50:50|1111.56|1100.76|1111.97|1101.17|1111.97|1101.17|1111.53|1100.73|6
1643791860000|2022-02-02 08:51:00|1112.04|1101.24|1111.91|1101.11|1112.04|1101.24|1111.91|1101.11|3
1643791870000|2022-02-02 08:51:10|1111.98|1101.18|1112.76|1101.96|1112.76|1101.96|1111.98|1101.18|5
1643791880000|2022-02-02 08:51:20|1112.78|1101.98|1113.01|1102.21|1113.01|1102.21|1112.78|1101.98|4
1643791890000|2022-02-02 08:51:30|1112.9|1102.1|1112.9|1102.1|1112.9|1102.1|1112.9|1102.1|1
1643791900000|2022-02-02 08:51:40|1113.26|1102.46|1113.26|1102.46|1113.26|1102.46|1113.26|1102.46|1
1643791920000|2022-02-02 08:52:00|1113.65|1102.85|1113.9|1103.1|1113.9|1103.1|1113.65|1102.85|3
1643791940000|2022-02-02 08:52:20|1113.71|1102.91|1113.71|1102.91|1113.71|1102.91|1113.71|1102.91|1
1643791950000|2022-02-02 08:52:30|1113.8|1103|1115.06|1104.26|1115.25|1104.45|1113.8|1103|11
1643791960000|2022-02-02 08:52:40|1115.14|1104.34|1115.2|1104.4|1115.35|1104.55|1115.14|1104.34|3
1643791970000|2022-02-02 08:52:50|1115.25|1104.45|1115.25|1104.45|1115.25|1104.45|1115.25|1104.45|1
1643791980000|2022-02-02 08:53:00|1115.4|1104.6|1115.4|1104.6|1115.4|1104.6|1115.4|1104.6|1
1643791990000|2022-02-02 08:53:10|1115.45|1104.65|1115.3|1104.5|1115.45|1104.65|1115.3|1104.5|2
1643792000000|2022-02-02 08:53:20|1115.08|1104.28|1115.07|1104.27|1115.08|1104.28|1115.07|1104.27|2
1643792010000|2022-02-02 08:53:30|1114.9|1104.1|1114.9|1104.1|1114.9|1104.1|1114.9|1104.1|1
1643792020000|2022-02-02 08:53:40|1114.64|1103.84|1114.9|1104.1|1114.9|1104.1|1114.64|1103.84|3
1643792060000|2022-02-02 08:54:20|1114.67|1103.87|1114.65|1103.85|1114.82|1104.02|1114.65|1103.85|3
1643792070000|2022-02-02 08:54:30|1114.82|1104.02|1115.01|1104.21|1115.01|1104.21|1114.82|1104.02|4
1643792090000|2022-02-02 08:54:50|1115.04|1104.24|1115.34|1104.54|1115.34|1104.54|1115.04|1104.24|2
1643792100000|2022-02-02 08:55:00|1115.31|1104.51|1115.7|1104.9|1115.7|1104.9|1115.31|1104.51|4
1643792110000|2022-02-02 08:55:10|1115.37|1104.57|1115.34|1104.54|1115.45|1104.65|1115.34|1104.54|3
1643792120000|2022-02-02 08:55:20|1115.4|1104.6|1115.77|1104.97|1115.77|1104.97|1115.4|1104.6|2
1643792160000|2022-02-02 08:56:00|1115.28|1104.48|1115.68|1104.88|1115.68|1104.88|1115.28|1104.48|2
1643792170000|2022-02-02 08:56:10|1115.65|1104.85|1115.77|1104.97|1115.77|1104.97|1115.6|1104.8|6
1643792210000|2022-02-02 08:56:50|1115.4|1104.6|1115.15|1104.35|1115.4|1104.6|1115.07|1104.27|3
1643792220000|2022-02-02 08:57:00|1115|1104.2|1115|1104.2|1115|1104.2|1115|1104.2|1
1643792240000|2022-02-02 08:57:20|1115.15|1104.35|1115.15|1104.35|1115.15|1104.35|1115.15|1104.35|1
1643792260000|2022-02-02 08:57:40|1115.07|1104.27|1115.17|1104.37|1115.17|1104.37|1115.07|1104.27|2
1643792280000|2022-02-02 08:58:00|1115.1|1104.3|1115.3|1104.5|1115.3|1104.5|1115.1|1104.3|2
1643792310000|2022-02-02 08:58:30|1115.17|1104.37|1115.17|1104.37|1115.17|1104.37|1115.17|1104.37|1
1643792320000|2022-02-02 08:58:40|1115.1|1104.3|1115.1|1104.3|1115.1|1104.3|1115.1|1104.3|1
1643792360000|2022-02-02 08:59:20|1114.95|1104.15|1114.95|1104.15|1114.95|1104.15|1114.95|1104.15|1
1643792370000|2022-02-02 08:59:30|1114.9|1104.1|1114.4|1103.6|1114.9|1104.1|1114.4|1103.6|4
1643792380000|2022-02-02 08:59:40|1114.78|1103.98|1114.4|1103.6|1114.78|1103.98|1114.4|1103.6|3
1643792410000|2022-02-02 09:00:10|1113.92|1103.12|1113.93|1103.13|1113.93|1103.13|1113.92|1103.12|2
1643792420000|2022-02-02 09:00:20|1113.9|1103.1|1113.9|1103.1|1113.9|1103.1|1113.9|1103.1|1
1643792440000|2022-02-02 09:00:40|1113.25|1102.45|1113.07|1102.27|1113.25|1102.45|1113.07|1102.27|2
1643792460000|2022-02-02 09:01:00|1112.86|1102.06|1113|1102.2|1113|1102.2|1112.86|1102.06|3
1643792470000|2022-02-02 09:01:10|1112.99|1102.19|1113.14|1102.34|1113.14|1102.34|1112.99|1102.19|3
1643792480000|2022-02-02 09:01:20|1113.05|1102.25|1113.05|1102.25|1113.05|1102.25|1113.05|1102.25|1
1643792490000|2022-02-02 09:01:30|1112.9|1102.1|1112.9|1102.1|1112.9|1102.1|1112.9|1102.1|1
1643792510000|2022-02-02 09:01:50|1113|1102.2|1113|1102.2|1113|1102.2|1113|1102.2|1
1643792520000|2022-02-02 09:02:00|1112.9|1102.1|1112.95|1102.15|1112.95|1102.15|1112.9|1102.1|2
1643792530000|2022-02-02 09:02:10|1113.13|1102.33|1113.2|1102.4|1113.2|1102.4|1113.13|1102.33|2
1643792540000|2022-02-02 09:02:20|1113.05|1102.25|1113.05|1102.25|1113.05|1102.25|1113.05|1102.25|1
1643792550000|2022-02-02 09:02:30|1113.2|1102.4|1113.2|1102.4|1113.2|1102.4|1113.2|1102.4|1
1643792560000|2022-02-02 09:02:40|1113.6|1102.8|1113.6|1102.8|1113.6|1102.8|1113.6|1102.8|1
1643792570000|2022-02-02 09:02:50|1113.7|1102.9|1113.7|1102.9|1113.7|1102.9|1113.7|1102.9|1
1643792580000|2022-02-02 09:03:00|1113.75|1102.95|1113.8|1103|1113.8|1103|1113.75|1102.95|2
1643792600000|2022-02-02 09:03:20|1113.75|1102.95|1113.65|1102.85|1113.75|1102.95|1113.1|1102.3|4
1643792610000|2022-02-02 09:03:30|1113.8|1103|1113.9|1103.1|1113.9|1103.1|1113.78|1102.98|3
1643792630000|2022-02-02 09:03:50|1114.17|1103.37|1114.23|1103.43|1114.28|1103.48|1113.99|1103.19|8
1643792640000|2022-02-02 09:04:00|1114.16|1103.36|1115.14|1104.34|1115.14|1104.34|1113.9|1103.1|7
1643792650000|2022-02-02 09:04:10|1115.2|1104.4|1115.18|1104.38|1115.2|1104.4|1114.9|1104.1|5
1643792660000|2022-02-02 09:04:20|1114.81|1104.01|1114.82|1104.02|1114.82|1104.02|1114.81|1104.01|2
1643792670000|2022-02-02 09:04:30|1114.71|1103.91|1114.5|1103.7|1114.71|1103.91|1114.5|1103.7|2
1643792680000|2022-02-02 09:04:40|1114.6|1103.8|1114.69|1103.89|1114.69|1103.89|1114.6|1103.8|2
1643792690000|2022-02-02 09:04:50|1114.81|1104.01|1114.9|1104.1|1114.9|1104.1|1114.81|1104.01|2
1643792700000|2022-02-02 09:05:00|1114.81|1104.01|1114.9|1104.1|1114.9|1104.1|1114.81|1104.01|2
1643792710000|2022-02-02 09:05:10|1114.81|1104.01|1114.9|1104.1|1114.9|1104.1|1114.81|1104.01|4
1643792720000|2022-02-02 09:05:20|1115.32|1104.52|1115.47|1104.67|1115.47|1104.67|1114.71|1103.91|4
1643792760000|2022-02-02 09:06:00|1115.57|1104.77|1115.58|1104.78|1115.58|1104.78|1115.32|1104.52|5
1643792770000|2022-02-02 09:06:10|1115.28|1104.48|1115.76|1104.96|1115.76|1104.96|1115.28|1104.48|3
1643792820000|2022-02-02 09:07:00|1115.23|1104.43|1115.4|1104.6|1115.4|1104.6|1115.23|1104.43|2
1643792840000|2022-02-02 09:07:20|1114.9|1104.1|1114.9|1104.1|1114.9|1104.1|1114.9|1104.1|1
1643792890000|2022-02-02 09:08:10|1114.34|1103.54|1114.34|1103.54|1114.34|1103.54|1114.34|1103.54|1
1643792910000|2022-02-02 09:08:30|1114.32|1103.52|1114.32|1103.52|1114.32|1103.52|1114.32|1103.52|1
1643792920000|2022-02-02 09:08:40|1114.03|1103.23|1114.03|1103.23|1114.03|1103.23|1114.03|1103.23|1
1643792930000|2022-02-02 09:08:50|1114.04|1103.24|1114.33|1103.53|1114.33|1103.53|1114.04|1103.24|2
1643792950000|2022-02-02 09:09:10|1114.42|1103.62|1114.45|1103.65|1114.46|1103.66|1114.42|1103.62|3
1643792980000|2022-02-02 09:09:40|1114.04|1103.24|1114.04|1103.24|1114.04|1103.24|1114.04|1103.24|1
1643792990000|2022-02-02 09:09:50|1114|1103.2|1114|1103.2|1114|1103.2|1114|1103.2|1
1643793010000|2022-02-02 09:10:10|1113.9|1103.1|1114.3|1103.5|1114.54|1103.74|1113.9|1103.1|5
1643793020000|2022-02-02 09:10:20|1114.15|1103.35|1113.26|1102.46|1114.15|1103.35|1113.26|1102.46|5
1643793030000|2022-02-02 09:10:30|1113.54|1102.74|1113.89|1103.09|1113.89|1103.09|1113.51|1102.71|7
1643793040000|2022-02-02 09:10:40|1113.9|1103.1|1114.27|1103.47|1114.27|1103.47|1113.9|1103.1|4
1643793050000|2022-02-02 09:10:50|1114.08|1103.28|1114.08|1103.28|1114.08|1103.28|1114.08|1103.28|1
1643793080000|2022-02-02 09:11:20|1114.1|1103.3|1114.1|1103.3|1114.1|1103.3|1114.1|1103.3|1
1643793090000|2022-02-02 09:11:30|1114.08|1103.28|1114.08|1103.28|1114.08|1103.28|1113.9|1103.1|3
1643793100000|2022-02-02 09:11:40|1113.9|1103.1|1113.9|1103.1|1113.9|1103.1|1113.78|1102.98|5
1643793110000|2022-02-02 09:11:50|1113.82|1103.02|1113.71|1102.91|1113.82|1103.02|1113.71|1102.91|2
1643793120000|2022-02-02 09:12:00|1113.34|1102.54|1113.49|1102.69|1113.71|1102.91|1113.21|1102.41|6
1643793130000|2022-02-02 09:12:10|1113.21|1102.41|1112.81|1102.01|1113.21|1102.41|1112.81|1102.01|2
1643793140000|2022-02-02 09:12:20|1112.78|1101.98|1112.9|1102.1|1112.9|1102.1|1112.74|1101.94|6
1643793150000|2022-02-02 09:12:30|1112.94|1102.14|1113.14|1102.34|1113.18|1102.38|1112.93|1102.13|4
1643793170000|2022-02-02 09:12:50|1113|1102.2|1113.18|1102.38|1113.5|1102.7|1112.9|1102.1|7
1643793180000|2022-02-02 09:13:00|1112.9|1102.1|1113.28|1102.48|1113.28|1102.48|1112.9|1102.1|4
1643793190000|2022-02-02 09:13:10|1113.35|1102.55|1114.05|1103.25|1114.09|1103.29|1113.28|1102.48|9
1643793200000|2022-02-02 09:13:20|1114.1|1103.3|1114.07|1103.27|1114.11|1103.31|1114.07|1103.27|4
1643793210000|2022-02-02 09:13:30|1114.09|1103.29|1114.09|1103.29|1114.09|1103.29|1114.09|1103.29|1
1643793220000|2022-02-02 09:13:40|1114|1103.2|1114|1103.2|1114|1103.2|1114|1103.2|1
1643793240000|2022-02-02 09:14:00|1114.07|1103.27|1114.1|1103.3|1114.15|1103.35|1114.07|1103.27|3
1643793250000|2022-02-02 09:14:10|1114.16|1103.36|1114.16|1103.36|1114.16|1103.36|1114.16|1103.36|1
1643793260000|2022-02-02 09:14:20|1114.07|1103.27|1114.07|1103.27|1114.07|1103.27|1114.07|1103.27|1
1643793270000|2022-02-02 09:14:30|1114.16|1103.36|1114.08|1103.28|1114.16|1103.36|1114.07|1103.27|3
1643793300000|2022-02-02 09:15:00|1114.16|1103.36|1114.93|1104.13|1114.93|1104.13|1114.16|1103.36|6
1643793310000|2022-02-02 09:15:10|1114.9|1104.1|1115.14|1104.34|1115.15|1104.35|1114.9|1104.1|4
1643793320000|2022-02-02 09:15:20|1115.1|1104.3|1115.1|1104.3|1115.1|1104.3|1115.1|1104.3|1
1643793340000|2022-02-02 09:15:40|1114.9|1104.1|1114.9|1104.1|1114.9|1104.1|1114.9|1104.1|1
1643793360000|2022-02-02 09:16:00|1114.65|1103.85|1114.4|1103.6|1114.9|1104.1|1114.4|1103.6|4
1643793370000|2022-02-02 09:16:10|1114.65|1103.85|1114.65|1103.85|1114.65|1103.85|1114.65|1103.85|1
1643793390000|2022-02-02 09:16:30|1114.4|1103.6|1114.05|1103.25|1114.4|1103.6|1114.05|1103.25|2
1643793420000|2022-02-02 09:17:00|1113.9|1103.1|1113.9|1103.1|1113.9|1103.1|1113.9|1103.1|1
1643793470000|2022-02-02 09:17:50|1114|1103.2|1114.3|1103.5|1114.5|1103.7|1114|1103.2|5
1643793480000|2022-02-02 09:18:00|1114.08|1103.28|1113.9|1103.1|1114.3|1103.5|1113.9|1103.1|6
1643793550000|2022-02-02 09:19:10|1113.95|1103.15|1113.95|1103.15|1113.95|1103.15|1113.95|1103.15|1
1643793570000|2022-02-02 09:19:30|1113.9|1103.1|1113.9|1103.1|1113.9|1103.1|1113.9|1103.1|1
1643793580000|2022-02-02 09:19:40|1113.85|1103.05|1113.9|1103.1|1113.9|1103.1|1113.85|1103.05|2
1643793610000|2022-02-02 09:20:10|1113.95|1103.15|1113.95|1103.15|1113.95|1103.15|1113.95|1103.15|1
1643793630000|2022-02-02 09:20:30|1113.9|1103.1|1113.9|1103.1|1113.9|1103.1|1113.9|1103.1|1
1643793640000|2022-02-02 09:20:40|1114|1103.2|1113.45|1102.65|1114|1103.2|1113.45|1102.65|3
1643793650000|2022-02-02 09:20:50|1113.3|1102.5|1113.3|1102.5|1113.3|1102.5|1113.3|1102.5|1
1643793670000|2022-02-02 09:21:10|1112.9|1102.1|1113.01|1102.21|1113.01|1102.21|1112.9|1102.1|2
1643793680000|2022-02-02 09:21:20|1113.1|1102.3|1113.12|1102.32|1113.15|1102.35|1113.08|1102.28|4
1643793710000|2022-02-02 09:21:50|1113.1|1102.3|1113.99|1103.19|1114.1|1103.3|1112.9|1102.1|11
1643793720000|2022-02-02 09:22:00|1113.9|1103.1|1114.15|1103.35|1114.15|1103.35|1113.9|1103.1|2
1643793740000|2022-02-02 09:22:20|1114|1103.2|1113.9|1103.1|1114.15|1103.35|1113.9|1103.1|4
1643793750000|2022-02-02 09:22:30|1114.37|1103.57|1114.93|1104.13|1114.93|1104.13|1114.37|1103.57|4
1643793760000|2022-02-02 09:22:40|1114.95|1104.15|1114.95|1104.15|1114.95|1104.15|1114.95|1104.15|1
1643793780000|2022-02-02 09:23:00|1114.93|1104.13|1114.1|1103.3|1114.93|1104.13|1113.95|1103.15|4
1643793790000|2022-02-02 09:23:10|1113.95|1103.15|1114.32|1103.52|1114.32|1103.52|1113.95|1103.15|5
1643793800000|2022-02-02 09:23:20|1114.41|1103.61|1114.86|1104.06|1114.86|1104.06|1114.41|1103.61|2
1643793840000|2022-02-02 09:24:00|1114.87|1104.07|1114.94|1104.14|1114.94|1104.14|1114.86|1104.06|4
1643793850000|2022-02-02 09:24:10|1114.9|1104.1|1114.9|1104.1|1114.9|1104.1|1114.75|1103.95|3
1643793870000|2022-02-02 09:24:30|1114.05|1103.25|1114.8|1104|1114.8|1104|1114.05|1103.25|4
1643793880000|2022-02-02 09:24:40|1114.56|1103.76|1114.8|1104|1114.9|1104.1|1114.56|1103.76|3
1643793890000|2022-02-02 09:24:50|1114.52|1103.72|1114.9|1104.1|1114.9|1104.1|1114.52|1103.72|3
1643793900000|2022-02-02 09:25:00|1114.94|1104.14|1114.94|1104.14|1114.94|1104.14|1114.94|1104.14|1
1643793910000|2022-02-02 09:25:10|1115.18|1104.38|1115.18|1104.38|1115.18|1104.38|1115.18|1104.38|1
1643793920000|2022-02-02 09:25:20|1115.17|1104.37|1115.15|1104.35|1115.17|1104.37|1115.15|1104.35|2
1643793930000|2022-02-02 09:25:30|1115.18|1104.38|1115.05|1104.25|1115.18|1104.38|1115.05|1104.25|2
1643793950000|2022-02-02 09:25:50|1114.95|1104.15|1114.95|1104.15|1114.95|1104.15|1114.95|1104.15|1
1643793960000|2022-02-02 09:26:00|1115|1104.2|1115|1104.2|1115|1104.2|1115|1104.2|1
1643793980000|2022-02-02 09:26:20|1115.18|1104.38|1115.18|1104.38|1115.18|1104.38|1115.18|1104.38|1
1643793990000|2022-02-02 09:26:30|1115.36|1104.56|1115.36|1104.56|1115.36|1104.56|1115.36|1104.56|1
1643794000000|2022-02-02 09:26:40|1115.25|1104.45|1115.36|1104.56|1115.36|1104.56|1115.25|1104.45|3
1643794020000|2022-02-02 09:27:00|1115.09|1104.29|1115.36|1104.56|1115.36|1104.56|1115.09|1104.29|2
1643794060000|2022-02-02 09:27:40|1115.05|1104.25|1115.25|1104.45|1115.4|1104.6|1115.05|1104.25|4
1643794150000|2022-02-02 09:29:10|1114.9|1104.1|1113.9|1103.1|1114.9|1104.1|1113.9|1103.1|3
1643794270000|2022-02-02 09:31:10|1113.65|1102.85|1113.05|1102.25|1113.65|1102.85|1113.05|1102.25|3
1643794290000|2022-02-02 09:31:30|1113.25|1102.45|1113.15|1102.35|1113.26|1102.46|1112.9|1102.1|4
1643794300000|2022-02-02 09:31:40|1113.1|1102.3|1113.79|1102.99|1113.79|1102.99|1113.1|1102.3|4
1643794310000|2022-02-02 09:31:50|1113.8|1103|1113.79|1102.99|1113.8|1103|1113.79|1102.99|2
1643794320000|2022-02-02 09:32:00|1113.8|1103|1113.8|1103|1113.8|1103|1113.8|1103|1
1643794330000|2022-02-02 09:32:10|1113.9|1103.1|1113.9|1103.1|1113.9|1103.1|1113.9|1103.1|1
1643794350000|2022-02-02 09:32:30|1113.95|1103.15|1113.95|1103.15|1113.95|1103.15|1113.95|1103.15|1
1643794390000|2022-02-02 09:33:10|1114.21|1103.41|1114.08|1103.28|1114.21|1103.41|1114.08|1103.28|3
1643794400000|2022-02-02 09:33:20|1114|1103.2|1114|1103.2|1114|1103.2|1114|1103.2|1
1643794410000|2022-02-02 09:33:30|1113.9|1103.1|1113.1|1102.3|1113.9|1103.1|1113.1|1102.3|2
1643794430000|2022-02-02 09:33:50|1113.65|1102.85|1113.9|1103.1|1113.9|1103.1|1113.65|1102.85|3
1643794440000|2022-02-02 09:34:00|1114.03|1103.23|1114.05|1103.25|1114.12|1103.32|1114.03|1103.23|3
1643794450000|2022-02-02 09:34:10|1113.9|1103.1|1113.9|1103.1|1113.9|1103.1|1113.9|1103.1|1
1643794470000|2022-02-02 09:34:30|1114.03|1103.23|1114.2|1103.4|1114.2|1103.4|1114.03|1103.23|2
1643794500000|2022-02-02 09:35:00|1114.1|1103.3|1114.34|1103.54|1114.34|1103.54|1114.1|1103.3|2
1643794510000|2022-02-02 09:35:10|1114.5|1103.7|1114.24|1103.44|1114.5|1103.7|1114.24|1103.44|2
1643794520000|2022-02-02 09:35:20|1114.38|1103.58|1114.38|1103.58|1114.57|1103.77|1114.24|1103.44|4
1643794540000|2022-02-02 09:35:40|1114.24|1103.44|1114.38|1103.58|1114.38|1103.58|1114.24|1103.44|2
1643794550000|2022-02-02 09:35:50|1114.55|1103.75|1115.02|1104.22|1115.02|1104.22|1114.55|1103.75|5
1643794560000|2022-02-02 09:36:00|1115.15|1104.35|1115.12|1104.32|1115.15|1104.35|1115.12|1104.32|2
1643794570000|2022-02-02 09:36:10|1114.9|1104.1|1114.9|1104.1|1114.9|1104.1|1114.9|1104.1|1
1643794580000|2022-02-02 09:36:20|1115.4|1104.6|1115.4|1104.6|1115.4|1104.6|1115.4|1104.6|1
1643794600000|2022-02-02 09:36:40|1115.91|1105.11|1115.91|1105.11|1115.91|1105.11|1115.91|1105.11|1
1643794610000|2022-02-02 09:36:50|1116.17|1105.37|1119.65|1108.85|1119.65|1108.85|1116.17|1105.37|15
1643794620000|2022-02-02 09:37:00|1119.4|1108.6|1118.88|1108.08|1119.4|1108.6|1118.35|1107.55|7
1643794630000|2022-02-02 09:37:10|1118.85|1108.05|1119|1108.2|1119|1108.2|1118.85|1108.05|5
1643794650000|2022-02-02 09:37:30|1118.9|1108.1|1118.9|1108.1|1118.9|1108.1|1118.9|1108.1|1
1643794660000|2022-02-02 09:37:40|1118.3|1107.5|1117.9|1107.1|1118.3|1107.5|1117.9|1107.1|3
1643794670000|2022-02-02 09:37:50|1117.5|1106.7|1117.15|1106.35|1117.5|1106.7|1117.15|1106.35|2
1643794680000|2022-02-02 09:38:00|1117.1|1106.3|1117.1|1106.3|1117.1|1106.3|1117.1|1106.3|1
1643794690000|2022-02-02 09:38:10|1117|1106.2|1117.59|1106.79|1117.68|1106.88|1117|1106.2|6
1643794700000|2022-02-02 09:38:20|1117.82|1107.02|1118.13|1107.33|1118.13|1107.33|1117.82|1107.02|5
1643794710000|2022-02-02 09:38:30|1117.95|1107.15|1117.9|1107.1|1117.95|1107.15|1117.7|1106.9|5
1643794720000|2022-02-02 09:38:40|1117.85|1107.05|1117.9|1107.1|1117.9|1107.1|1117.85|1107.05|4
1643794800000|2022-02-02 09:40:00|1117.85|1107.05|1117.45|1106.65|1117.85|1107.05|1117.45|1106.65|3
1643794810000|2022-02-02 09:40:10|1117.2|1106.4|1117.06|1106.26|1117.55|1106.75|1117.05|1106.25|6
1643794830000|2022-02-02 09:40:30|1117.31|1106.51|1117.07|1106.27|1117.57|1106.77|1117.07|1106.27|5
1643794840000|2022-02-02 09:40:40|1117.05|1106.25|1117.07|1106.27|1117.07|1106.27|1117.05|1106.25|2
1643794850000|2022-02-02 09:40:50|1117.05|1106.25|1117.05|1106.25|1117.05|1106.25|1117.05|1106.25|1
1643794920000|2022-02-02 09:42:00|1117.17|1106.37|1117.06|1106.26|1117.3|1106.5|1117.06|1106.26|4
1643794930000|2022-02-02 09:42:10|1117.26|1106.46|1117.64|1106.84|1117.64|1106.84|1117.26|1106.46|5
1643794940000|2022-02-02 09:42:20|1117.6|1106.8|1117.69|1106.89|1117.69|1106.89|1117.6|1106.8|2
1643794950000|2022-02-02 09:42:30|1117.74|1106.94|1117.06|1106.26|1117.74|1106.94|1116.97|1106.17|6
1643794960000|2022-02-02 09:42:40|1117|1106.2|1117|1106.2|1117|1106.2|1117|1106.2|1
1643794980000|2022-02-02 09:43:00|1116.9|1106.1|1116.9|1106.1|1116.9|1106.1|1116.9|1106.1|1
1643794990000|2022-02-02 09:43:10|1116.05|1105.25|1116.9|1106.1|1116.9|1106.1|1116.05|1105.25|4
1643795000000|2022-02-02 09:43:20|1117.07|1106.27|1117.24|1106.44|1117.24|1106.44|1117.07|1106.27|2
1643795010000|2022-02-02 09:43:30|1117.23|1106.43|1117.08|1106.28|1117.24|1106.44|1117.08|1106.28|3
1643795020000|2022-02-02 09:43:40|1117.19|1106.39|1117.2|1106.4|1117.2|1106.4|1117.19|1106.39|2
1643795030000|2022-02-02 09:43:50|1117.09|1106.29|1117.25|1106.45|1117.26|1106.46|1117.09|1106.29|3
1643795040000|2022-02-02 09:44:00|1117.15|1106.35|1117.09|1106.29|1117.15|1106.35|1117.09|1106.29|2
1643795060000|2022-02-02 09:44:20|1117.06|1106.26|1116.93|1106.13|1117.06|1106.26|1116.93|1106.13|2
1643795090000|2022-02-02 09:44:50|1116.94|1106.14|1117.07|1106.27|1117.08|1106.28|1116.94|1106.14|3
1643795100000|2022-02-02 09:45:00|1117|1106.2|1116.98|1106.18|1117|1106.2|1116.98|1106.18|2
1643795120000|2022-02-02 09:45:20|1116.88|1106.08|1116.88|1106.08|1116.88|1106.08|1116.88|1106.08|1
1643795130000|2022-02-02 09:45:30|1116.73|1105.93|1116.81|1106.01|1116.81|1106.01|1116.66|1105.86|3
1643795140000|2022-02-02 09:45:40|1116.66|1105.86|1116.3|1105.5|1116.66|1105.86|1116.3|1105.5|3
1643795150000|2022-02-02 09:45:50|1116|1105.2|1116|1105.2|1116|1105.2|1116|1105.2|1
1643795170000|2022-02-02 09:46:10|1116.05|1105.25|1116.05|1105.25|1116.05|1105.25|1116.05|1105.25|1
1643795180000|2022-02-02 09:46:20|1116.15|1105.35|1116.15|1105.35|1116.15|1105.35|1116.15|1105.35|1
1643795190000|2022-02-02 09:46:30|1116.1|1105.3|1116.1|1105.3|1116.1|1105.3|1116.1|1105.3|1
1643795210000|2022-02-02 09:46:50|1115.99|1105.19|1115.99|1105.19|1115.99|1105.19|1115.99|1105.19|1
1643795220000|2022-02-02 09:47:00|1115.94|1105.14|1115.94|1105.14|1115.94|1105.14|1115.94|1105.14|1
1643795230000|2022-02-02 09:47:10|1115.99|1105.19|1116.1|1105.3|1116.1|1105.3|1115.99|1105.19|2
1643795240000|2022-02-02 09:47:20|1115.8|1105|1116.56|1105.76|1116.65|1105.85|1115.8|1105|5
1643795250000|2022-02-02 09:47:30|1116.31|1105.51|1116.29|1105.49|1116.31|1105.51|1116.29|1105.49|2
1643795260000|2022-02-02 09:47:40|1116.2|1105.4|1116.2|1105.4|1116.2|1105.4|1116.2|1105.4|1
1643795270000|2022-02-02 09:47:50|1115.9|1105.1|1115.9|1105.1|1115.9|1105.1|1115.9|1105.1|1
1643795280000|2022-02-02 09:48:00|1116.25|1105.45|1116.2|1105.4|1116.25|1105.45|1116.2|1105.4|3
1643795290000|2022-02-02 09:48:10|1116.26|1105.46|1116.25|1105.45|1116.26|1105.46|1116.14|1105.34|4
1643795300000|2022-02-02 09:48:20|1116.65|1105.85|1116.65|1105.85|1116.65|1105.85|1116.65|1105.85|1
1643795310000|2022-02-02 09:48:30|1116.7|1105.9|1116.7|1105.9|1116.7|1105.9|1116.7|1105.9|1
1643795330000|2022-02-02 09:48:50|1116.75|1105.95|1117.02|1106.22|1117.02|1106.22|1116.75|1105.95|4
1643795340000|2022-02-02 09:49:00|1117.15|1106.35|1117.15|1106.35|1117.15|1106.35|1117.15|1106.35|1
1643795360000|2022-02-02 09:49:20|1116.92|1106.12|1116.5|1105.7|1116.92|1106.12|1116.5|1105.7|2
1643795380000|2022-02-02 09:49:40|1116.6|1105.8|1116.55|1105.75|1116.68|1105.88|1116.28|1105.48|8
1643795390000|2022-02-02 09:49:50|1116.75|1105.95|1116.75|1105.95|1116.75|1105.95|1116.75|1105.95|1
1643795400000|2022-02-02 09:50:00|1116.59|1105.79|1116.67|1105.87|1116.67|1105.87|1116.59|1105.79|2
1643795410000|2022-02-02 09:50:10|1116.65|1105.85|1116.67|1105.87|1116.67|1105.87|1116.65|1105.85|2
1643795430000|2022-02-02 09:50:30|1116.4|1105.6|1116.66|1105.86|1116.66|1105.86|1116.4|1105.6|2
1643795470000|2022-02-02 09:51:10|1116.75|1105.95|1116.75|1105.95|1116.75|1105.95|1116.75|1105.95|1
1643795480000|2022-02-02 09:51:20|1116.99|1106.19|1116.9|1106.1|1116.99|1106.19|1116.9|1106.1|2
1643795520000|2022-02-02 09:52:00|1116.97|1106.17|1116.97|1106.17|1117.08|1106.28|1116.97|1106.17|3
1643795580000|2022-02-02 09:53:00|1116.9|1106.1|1115.99|1105.19|1116.9|1106.1|1115.99|1105.19|2
1643795590000|2022-02-02 09:53:10|1115.9|1105.1|1115.58|1104.78|1115.9|1105.1|1115.58|1104.78|5
1643795600000|2022-02-02 09:53:20|1115.59|1104.79|1115.9|1105.1|1115.9|1105.1|1115.58|1104.78|6
1643795610000|2022-02-02 09:53:30|1115.96|1105.16|1116.1|1105.3|1116.1|1105.3|1115.96|1105.16|2
1643795620000|2022-02-02 09:53:40|1115.9|1105.1|1116.3|1105.5|1116.7|1105.9|1115.9|1105.1|3
1643795630000|2022-02-02 09:53:50|1116.15|1105.35|1116.15|1105.35|1116.15|1105.35|1116.15|1105.35|1
1643795650000|2022-02-02 09:54:10|1115.9|1105.1|1115.9|1105.1|1115.9|1105.1|1115.9|1105.1|1
1643795680000|2022-02-02 09:54:40|1116|1105.2|1116.8|1106|1116.8|1106|1116|1105.2|6
1643795700000|2022-02-02 09:55:00|1116.65|1105.85|1116.65|1105.85|1116.65|1105.85|1116.65|1105.85|1
1643795710000|2022-02-02 09:55:10|1116.66|1105.86|1116.99|1106.19|1116.99|1106.19|1116.66|1105.86|3
1643795720000|2022-02-02 09:55:20|1116.9|1106.1|1116.9|1106.1|1116.9|1106.1|1116.9|1106.1|1
1643795760000|2022-02-02 09:56:00|1116.93|1106.13|1116.93|1106.13|1116.93|1106.13|1116.93|1106.13|1
1643795820000|2022-02-02 09:57:00|1116.67|1105.87|1116.9|1106.1|1116.9|1106.1|1116.67|1105.87|2
1643795840000|2022-02-02 09:57:20|1116.79|1105.99|1116.98|1106.18|1116.98|1106.18|1116.79|1105.99|3
1643795850000|2022-02-02 09:57:30|1116.87|1106.07|1116.9|1106.1|1116.9|1106.1|1116.8|1106|3
1643795880000|2022-02-02 09:58:00|1117|1106.2|1116.9|1106.1|1117|1106.2|1116.9|1106.1|2
1643795920000|2022-02-02 09:58:40|1117.01|1106.21|1117.74|1106.94|1117.74|1106.94|1117.01|1106.21|3
1643795930000|2022-02-02 09:58:50|1117.9|1107.1|1117.9|1107.1|1117.9|1107.1|1117.9|1107.1|1
1643795960000|2022-02-02 09:59:20|1118.02|1107.22|1118.02|1107.22|1118.02|1107.22|1118.02|1107.22|1
1643796010000|2022-02-02 10:00:10|1117.9|1107.1|1117.9|1107.1|1117.9|1107.1|1117.9|1107.1|1
1643796020000|2022-02-02 10:00:20|1117.2|1106.4|1117.2|1106.4|1117.2|1106.4|1117.2|1106.4|1
1643796040000|2022-02-02 10:00:40|1116.9|1106.1|1116.9|1106.1|1116.9|1106.1|1116.9|1106.1|1
1643796080000|2022-02-02 10:01:20|1117.2|1106.4|1117.66|1106.86|1117.66|1106.86|1116.9|1106.1|3
1643796090000|2022-02-02 10:01:30|1117.9|1107.1|1117.9|1107.1|1117.9|1107.1|1117.9|1107.1|1
1643796100000|2022-02-02 10:01:40|1117.8|1107|1117.8|1107|1117.8|1107|1117.8|1107|1
1643796120000|2022-02-02 10:02:00|1117.9|1107.1|1118.15|1107.35|1118.15|1107.35|1117.9|1107.1|2
1643796130000|2022-02-02 10:02:10|1118.1|1107.3|1118.1|1107.3|1118.1|1107.3|1118.1|1107.3|1
1643796140000|2022-02-02 10:02:20|1117.9|1107.1|1117.9|1107.1|1117.9|1107.1|1117.9|1107.1|1
1643796170000|2022-02-02 10:02:50|1117.96|1107.16|1117.96|1107.16|1117.96|1107.16|1117.96|1107.16|1
1643796210000|2022-02-02 10:03:30|1118|1107.2|1118.22|1107.42|1118.22|1107.42|1118|1107.2|4
1643796220000|2022-02-02 10:03:40|1118.4|1107.6|1118.05|1107.25|1118.42|1107.62|1118.05|1107.25|4
1643796240000|2022-02-02 10:04:00|1118.22|1107.42|1118.22|1107.42|1118.22|1107.42|1118.15|1107.35|3
1643796260000|2022-02-02 10:04:20|1118.35|1107.55|1118.22|1107.42|1118.35|1107.55|1118.22|1107.42|2
1643796270000|2022-02-02 10:04:30|1118.27|1107.47|1118.27|1107.47|1118.27|1107.47|1118.27|1107.47|1
1643796300000|2022-02-02 10:05:00|1118.4|1107.6|1118.4|1107.6|1118.4|1107.6|1118.4|1107.6|1
1643796320000|2022-02-02 10:05:20|1118.3|1107.5|1118.3|1107.5|1118.3|1107.5|1118.3|1107.5|1
1643796330000|2022-02-02 10:05:30|1118.15|1107.35|1118.15|1107.35|1118.15|1107.35|1118.15|1107.35|1
1643796380000|2022-02-02 10:06:20|1117.93|1107.13|1117.93|1107.13|1117.93|1107.13|1117.93|1107.13|1
1643796400000|2022-02-02 10:06:40|1118.02|1107.22|1118.32|1107.52|1118.35|1107.55|1118.02|1107.22|6
1643796410000|2022-02-02 10:06:50|1118.37|1107.57|1118.37|1107.57|1118.37|1107.57|1118.37|1107.57|1
1643796420000|2022-02-02 10:07:00|1118.35|1107.55|1118.37|1107.57|1118.37|1107.57|1118.35|1107.55|3
1643796440000|2022-02-02 10:07:20|1118.42|1107.62|1118.42|1107.62|1118.42|1107.62|1118.42|1107.62|1
1643796460000|2022-02-02 10:07:40|1118.27|1107.47|1118.27|1107.47|1118.27|1107.47|1118.27|1107.47|1
1643796480000|2022-02-02 10:08:00|1118.45|1107.65|1118.45|1107.65|1118.45|1107.65|1118.45|1107.65|1
1643796490000|2022-02-02 10:08:10|1118.74|1107.94|1118.74|1107.94|1118.74|1107.94|1118.74|1107.94|1
1643796500000|2022-02-02 10:08:20|1118.75|1107.95|1118.75|1107.95|1118.75|1107.95|1118.75|1107.95|1
1643796530000|2022-02-02 10:08:50|1118.58|1107.78|1118.58|1107.78|1118.74|1107.94|1118.58|1107.78|3
1643796540000|2022-02-02 10:09:00|1118.55|1107.75|1118.55|1107.75|1118.55|1107.75|1118.55|1107.75|1
1643796550000|2022-02-02 10:09:10|1118.47|1107.67|1118.47|1107.67|1118.47|1107.67|1118.47|1107.67|1
1643796570000|2022-02-02 10:09:30|1118.1|1107.3|1118.1|1107.3|1118.1|1107.3|1118.1|1107.3|1
1643796580000|2022-02-02 10:09:40|1118.05|1107.25|1118.05|1107.25|1118.05|1107.25|1118.05|1107.25|1
1643796590000|2022-02-02 10:09:50|1117.9|1107.1|1117.9|1107.1|1117.9|1107.1|1117.9|1107.1|1
1643796600000|2022-02-02 10:10:00|1117.75|1106.95|1117.75|1106.95|1117.75|1106.95|1117.75|1106.95|1
1643796610000|2022-02-02 10:10:10|1117.9|1107.1|1117.9|1107.1|1117.9|1107.1|1117.9|1107.1|1
1643796630000|2022-02-02 10:10:30|1117.67|1106.87|1117.67|1106.87|1117.67|1106.87|1117.67|1106.87|1
1643796640000|2022-02-02 10:10:40|1117.63|1106.83|1117.15|1106.35|1117.8|1107|1117.15|1106.35|3
1643796650000|2022-02-02 10:10:50|1116.9|1106.1|1116.94|1106.14|1116.94|1106.14|1116.9|1106.1|2
1643796660000|2022-02-02 10:11:00|1116.9|1106.1|1116.02|1105.22|1116.9|1106.1|1116.02|1105.22|5
1643796670000|2022-02-02 10:11:10|1116|1105.2|1116.02|1105.22|1116.24|1105.44|1116|1105.2|3
1643796690000|2022-02-02 10:11:30|1116.45|1105.65|1116.77|1105.97|1116.77|1105.97|1116.31|1105.51|4
1643796700000|2022-02-02 10:11:40|1116.81|1106.01|1116.37|1105.57|1116.85|1106.05|1116.37|1105.57|5
1643796710000|2022-02-02 10:11:50|1116.17|1105.37|1116.17|1105.37|1116.17|1105.37|1116.17|1105.37|1
1643796720000|2022-02-02 10:12:00|1116|1105.2|1116|1105.2|1116|1105.2|1116|1105.2|1
1643796730000|2022-02-02 10:12:10|1116.1|1105.3|1116.39|1105.59|1116.39|1105.59|1116.1|1105.3|5
1643796740000|2022-02-02 10:12:20|1116.72|1105.92|1116.86|1106.06|1116.86|1106.06|1116.72|1105.92|2
1643796750000|2022-02-02 10:12:30|1116.9|1106.1|1116.8|1106|1116.9|1106.1|1116.53|1105.73|4
1643796760000|2022-02-02 10:12:40|1116.9|1106.1|1116.9|1106.1|1116.9|1106.1|1116.9|1106.1|1
1643796790000|2022-02-02 10:13:10|1117.65|1106.85|1117.65|1106.85|1117.65|1106.85|1117.65|1106.85|1
1643796820000|2022-02-02 10:13:40|1117.87|1107.07|1117.87|1107.07|1117.87|1107.07|1117.87|1107.07|1
1643796830000|2022-02-02 10:13:50|1117.33|1106.53|1117.33|1106.53|1117.33|1106.53|1117.33|1106.53|1
1643796840000|2022-02-02 10:14:00|1117.15|1106.35|1117.15|1106.35|1117.15|1106.35|1117.15|1106.35|1
1643796850000|2022-02-02 10:14:10|1116.9|1106.1|1116.99|1106.19|1116.99|1106.19|1116.9|1106.1|2
1643796870000|2022-02-02 10:14:30|1116.9|1106.1|1116.99|1106.19|1116.99|1106.19|1116.9|1106.1|2
1643796890000|2022-02-02 10:14:50|1117.2|1106.4|1117.2|1106.4|1117.2|1106.4|1117.2|1106.4|1
1643796900000|2022-02-02 10:15:00|1116.99|1106.19|1117.19|1106.39|1117.19|1106.39|1116.99|1106.19|2
1643796910000|2022-02-02 10:15:10|1117.9|1107.1|1117.9|1107.1|1117.9|1107.1|1117.9|1107.1|1
1643796920000|2022-02-02 10:15:20|1117.85|1107.05|1117.85|1107.05|1117.85|1107.05|1117.85|1107.05|1
1643796930000|2022-02-02 10:15:30|1117.86|1107.06|1117.86|1107.06|1117.86|1107.06|1117.86|1107.06|1
1643796940000|2022-02-02 10:15:40|1117.9|1107.1|1117.9|1107.1|1117.9|1107.1|1117.9|1107.1|1
1643796950000|2022-02-02 10:15:50|1117.96|1107.16|1117.96|1107.16|1117.96|1107.16|1117.96|1107.16|1
1643797030000|2022-02-02 10:17:10|1117.95|1107.15|1117.95|1107.15|1117.95|1107.15|1117.95|1107.15|1
1643797050000|2022-02-02 10:17:30|1117.65|1106.85|1117.64|1106.84|1117.76|1106.96|1117.43|1106.63|5
1643797060000|2022-02-02 10:17:40|1117.62|1106.82|1117.73|1106.93|1117.73|1106.93|1117.62|1106.82|2
1643797080000|2022-02-02 10:18:00|1117.6|1106.8|1117.73|1106.93|1117.73|1106.93|1117.6|1106.8|2
1643797090000|2022-02-02 10:18:10|1117.66|1106.86|1117.23|1106.43|1117.66|1106.86|1117.16|1106.36|3
1643797100000|2022-02-02 10:18:20|1117.05|1106.25|1117.05|1106.25|1117.05|1106.25|1117.05|1106.25|1
1643797140000|2022-02-02 10:19:00|1116.9|1106.1|1116.76|1105.96|1116.9|1106.1|1116.71|1105.91|8
1643797150000|2022-02-02 10:19:10|1116.7|1105.9|1116.05|1105.25|1116.7|1105.9|1116.05|1105.25|6
1643797190000|2022-02-02 10:19:50|1116.16|1105.36|1116.16|1105.36|1116.16|1105.36|1116.16|1105.36|1
1643797200000|2022-02-02 10:20:00|1115.95|1105.15|1115.95|1105.15|1116.2|1105.4|1115.95|1105.15|3
1643797220000|2022-02-02 10:20:20|1116|1105.2|1116.66|1105.86|1116.66|1105.86|1116|1105.2|3
1643797260000|2022-02-02 10:21:00|1116.85|1106.05|1116.85|1106.05|1116.85|1106.05|1116.85|1106.05|1
1643797270000|2022-02-02 10:21:10|1116.8|1106|1116.66|1105.86|1116.8|1106|1116.66|1105.86|3
1643797280000|2022-02-02 10:21:20|1116.65|1105.85|1116.66|1105.86|1116.66|1105.86|1116.65|1105.85|2
1643797290000|2022-02-02 10:21:30|1116.7|1105.9|1116.7|1105.9|1116.7|1105.9|1116.7|1105.9|1
1643797310000|2022-02-02 10:21:50|1116.68|1105.88|1116.05|1105.25|1116.68|1105.88|1116.05|1105.25|2
1643797360000|2022-02-02 10:22:40|1115.95|1105.15|1115.95|1105.15|1115.95|1105.15|1115.95|1105.15|1
1643797380000|2022-02-02 10:23:00|1116|1105.2|1116|1105.2|1116|1105.2|1116|1105.2|1
1643797410000|2022-02-02 10:23:30|1116.16|1105.36|1116.16|1105.36|1116.16|1105.36|1116.16|1105.36|1
1643797420000|2022-02-02 10:23:40|1116.32|1105.52|1116.3|1105.5|1116.32|1105.52|1116.23|1105.43|4
1643797430000|2022-02-02 10:23:50|1116.42|1105.62|1116.42|1105.62|1116.42|1105.62|1116.42|1105.62|1
1643797440000|2022-02-02 10:24:00|1116.5|1105.7|1116.5|1105.7|1116.5|1105.7|1116.5|1105.7|1
1643797450000|2022-02-02 10:24:10|1116.39|1105.59|1116|1105.2|1116.39|1105.59|1116|1105.2|2
1643797470000|2022-02-02 10:24:30|1115.9|1105.1|1115.82|1105.02|1115.9|1105.1|1115.82|1105.02|2
1643797480000|2022-02-02 10:24:40|1115.75|1104.95|1115.33|1104.53|1115.75|1104.95|1115.33|1104.53|2
1643797490000|2022-02-02 10:24:50|1114.9|1104.1|1114.93|1104.13|1114.93|1104.13|1114.9|1104.1|4
1643797530000|2022-02-02 10:25:30|1114.95|1104.15|1115.15|1104.35|1115.15|1104.35|1114.95|1104.15|2
1643797540000|2022-02-02 10:25:40|1115.18|1104.38|1115.15|1104.35|1115.18|1104.38|1115.15|1104.35|2
1643797560000|2022-02-02 10:26:00|1115.06|1104.26|1115.1|1104.3|1115.1|1104.3|1115.06|1104.26|2
1643797570000|2022-02-02 10:26:10|1114.9|1104.1|1115.07|1104.27|1115.07|1104.27|1114.9|1104.1|2
1643797580000|2022-02-02 10:26:20|1115.3|1104.5|1115.13|1104.33|1115.3|1104.5|1115.13|1104.33|3
1643797590000|2022-02-02 10:26:30|1115.07|1104.27|1116|1105.2|1116|1105.2|1115.07|1104.27|5
1643797600000|2022-02-02 10:26:40|1116.34|1105.54|1116|1105.2|1116.34|1105.54|1116|1105.2|3
1643797610000|2022-02-02 10:26:50|1116.15|1105.35|1116|1105.2|1116.15|1105.35|1116|1105.2|2
1643797620000|2022-02-02 10:27:00|1116.53|1105.73|1116.53|1105.73|1116.53|1105.73|1116.53|1105.73|1
1643797640000|2022-02-02 10:27:20|1116|1105.2|1116|1105.2|1116|1105.2|1116|1105.2|1
1643797650000|2022-02-02 10:27:30|1115.9|1105.1|1115.9|1105.1|1115.9|1105.1|1115.9|1105.1|1
1643797670000|2022-02-02 10:27:50|1116.01|1105.21|1116.01|1105.21|1116.01|1105.21|1116.01|1105.21|1
1643797680000|2022-02-02 10:28:00|1116.58|1105.78|1116.5|1105.7|1116.58|1105.78|1116.28|1105.48|4
1643797700000|2022-02-02 10:28:20|1116.28|1105.48|1116.53|1105.73|1116.53|1105.73|1116.28|1105.48|2
1643797710000|2022-02-02 10:28:30|1116.7|1105.9|1116.9|1106.1|1116.9|1106.1|1116.7|1105.9|4
1643797730000|2022-02-02 10:28:50|1116.94|1106.14|1116.94|1106.14|1116.94|1106.14|1116.94|1106.14|1
1643797770000|2022-02-02 10:29:30|1116.9|1106.1|1116.2|1105.4|1116.9|1106.1|1116.2|1105.4|2
1643797780000|2022-02-02 10:29:40|1116.1|1105.3|1116.9|1106.1|1116.9|1106.1|1116.1|1105.3|4
1643797790000|2022-02-02 10:29:50|1116.4|1105.6|1116.45|1105.65|1116.45|1105.65|1116.4|1105.6|2
1643797800000|2022-02-02 10:30:00|1116.9|1106.1|1116.9|1106.1|1116.9|1106.1|1116.66|1105.86|5
1643797810000|2022-02-02 10:30:10|1116.94|1106.14|1116.94|1106.14|1116.94|1106.14|1116.94|1106.14|1
1643797890000|2022-02-02 10:31:30|1116.9|1106.1|1116.9|1106.1|1116.9|1106.1|1116.9|1106.1|1
1643797910000|2022-02-02 10:31:50|1116.94|1106.14|1116.94|1106.14|1116.94|1106.14|1116.94|1106.14|1
1643797960000|2022-02-02 10:32:40|1116.9|1106.1|1116.9|1106.1|1116.9|1106.1|1116.9|1106.1|1
1643797990000|2022-02-02 10:33:10|1117|1106.2|1116.95|1106.15|1117|1106.2|1116.95|1106.15|2
1643798010000|2022-02-02 10:33:30|1116.9|1106.1|1116.75|1105.95|1116.9|1106.1|1116.75|1105.95|2
1643798020000|2022-02-02 10:33:40|1116|1105.2|1116|1105.2|1116|1105.2|1116|1105.2|1
1643798040000|2022-02-02 10:34:00|1116.25|1105.45|1116.65|1105.85|1116.65|1105.85|1116.25|1105.45|2
1643798050000|2022-02-02 10:34:10|1116.15|1105.35|1116.8|1106|1116.8|1106|1116.15|1105.35|3
1643798060000|2022-02-02 10:34:20|1116.68|1105.88|1116.68|1105.88|1116.68|1105.88|1116.68|1105.88|1
1643798070000|2022-02-02 10:34:30|1116.8|1106|1116.8|1106|1116.8|1106|1116.8|1106|1
1643798090000|2022-02-02 10:34:50|1116.75|1105.95|1116.9|1106.1|1116.9|1106.1|1116.75|1105.95|4
1643798100000|2022-02-02 10:35:00|1117.15|1106.35|1116.9|1106.1|1117.15|1106.35|1116.9|1106.1|3
1643798110000|2022-02-02 10:35:10|1116.95|1106.15|1116.95|1106.15|1116.95|1106.15|1116.95|1106.15|1
1643798120000|2022-02-02 10:35:20|1117.07|1106.27|1117|1106.2|1117.07|1106.27|1117|1106.2|2
1643798140000|2022-02-02 10:35:40|1117.15|1106.35|1117.15|1106.35|1117.15|1106.35|1117.15|1106.35|1
1643798150000|2022-02-02 10:35:50|1117.27|1106.47|1117.27|1106.47|1117.27|1106.47|1117.27|1106.47|1
1643798160000|2022-02-02 10:36:00|1117.12|1106.32|1117.12|1106.32|1117.12|1106.32|1117|1106.2|5
1643798170000|2022-02-02 10:36:10|1117|1106.2|1117.05|1106.25|1117.05|1106.25|1117|1106.2|2
1643798240000|2022-02-02 10:37:20|1117.17|1106.37|1117.17|1106.37|1117.17|1106.37|1117.17|1106.37|1
1643798250000|2022-02-02 10:37:30|1117.29|1106.49|1117.17|1106.37|1117.29|1106.49|1117.17|1106.37|2
1643798260000|2022-02-02 10:37:40|1117.05|1106.25|1117.1|1106.3|1117.1|1106.3|1117.05|1106.25|2
1643798270000|2022-02-02 10:37:50|1117.3|1106.5|1117.3|1106.5|1117.3|1106.5|1117.3|1106.5|1
1643798280000|2022-02-02 10:38:00|1117.5|1106.7|1117.48|1106.68|1117.5|1106.7|1117.44|1106.64|3
1643798290000|2022-02-02 10:38:10|1117.44|1106.64|1117.45|1106.65|1117.45|1106.65|1117.44|1106.64|2
1643798300000|2022-02-02 10:38:20|1117.48|1106.68|1117.58|1106.78|1117.58|1106.78|1117.48|1106.68|2
1643798310000|2022-02-02 10:38:30|1117.8|1107|1117.8|1107|1117.8|1107|1117.8|1107|1
1643798320000|2022-02-02 10:38:40|1118|1107.2|1117.9|1107.1|1118|1107.2|1117.9|1107.1|2
1643798330000|2022-02-02 10:38:50|1117.64|1106.84|1117.15|1106.35|1117.64|1106.84|1117.15|1106.35|3
1643798340000|2022-02-02 10:39:00|1117.25|1106.45|1117.25|1106.45|1117.25|1106.45|1117.25|1106.45|1
1643798350000|2022-02-02 10:39:10|1117.45|1106.65|1117.45|1106.65|1117.45|1106.65|1117.45|1106.65|1
1643798360000|2022-02-02 10:39:20|1117.58|1106.78|1117.96|1107.16|1117.96|1107.16|1117.58|1106.78|3
1643798370000|2022-02-02 10:39:30|1118|1107.2|1117.9|1107.1|1118|1107.2|1117.9|1107.1|2
1643798380000|2022-02-02 10:39:40|1117.84|1107.04|1117.63|1106.83|1117.9|1107.1|1117.63|1106.83|3
1643798400000|2022-02-02 10:40:00|1117.66|1106.86|1117.8|1107|1117.8|1107|1117.66|1106.86|3
1643798410000|2022-02-02 10:40:10|1117.48|1106.68|1117.48|1106.68|1117.48|1106.68|1117.48|1106.68|1
1643798430000|2022-02-02 10:40:30|1117.68|1106.88|1117.68|1106.88|1117.68|1106.88|1117.68|1106.88|1
1643798440000|2022-02-02 10:40:40|1117.73|1106.93|1117.73|1106.93|1117.73|1106.93|1117.73|1106.93|1
1643798450000|2022-02-02 10:40:50|1117.9|1107.1|1116.96|1106.16|1117.9|1107.1|1116.96|1106.16|5
1643798460000|2022-02-02 10:41:00|1116.9|1106.1|1116.5|1105.7|1116.9|1106.1|1116.5|1105.7|2
1643798470000|2022-02-02 10:41:10|1116|1105.2|1116|1105.2|1116|1105.2|1116|1105.2|1
1643798500000|2022-02-02 10:41:40|1115.63|1104.83|1115.18|1104.38|1115.63|1104.83|1115.17|1104.37|5
1643798510000|2022-02-02 10:41:50|1114.95|1104.15|1115.05|1104.25|1115.05|1104.25|1114.95|1104.15|2
1643798520000|2022-02-02 10:42:00|1114.95|1104.15|1114.95|1104.15|1114.95|1104.15|1114.95|1104.15|1
1643798550000|2022-02-02 10:42:30|1115.13|1104.33|1115.87|1105.07|1115.9|1105.1|1115.1|1104.3|7
1643798560000|2022-02-02 10:42:40|1115.88|1105.08|1115.85|1105.05|1115.9|1105.1|1115.85|1105.05|4
1643798570000|2022-02-02 10:42:50|1115.87|1105.07|1115.65|1104.85|1115.87|1105.07|1115.65|1104.85|2
1643798580000|2022-02-02 10:43:00|1115.1|1104.3|1115.1|1104.3|1115.1|1104.3|1115.1|1104.3|1
1643798600000|2022-02-02 10:43:20|1114.95|1104.15|1114.95|1104.15|1114.95|1104.15|1114.95|1104.15|1
1643798630000|2022-02-02 10:43:50|1115.13|1104.33|1115.63|1104.83|1115.72|1104.92|1115.13|1104.33|5
1643798650000|2022-02-02 10:44:10|1115.9|1105.1|1116.05|1105.25|1116.05|1105.25|1115.9|1105.1|2
1643798660000|2022-02-02 10:44:20|1116.25|1105.45|1116.8|1106|1116.8|1106|1116.16|1105.36|7
1643798670000|2022-02-02 10:44:30|1116.79|1105.99|1116.79|1105.99|1116.79|1105.99|1116.79|1105.99|1
1643798680000|2022-02-02 10:44:40|1116.68|1105.88|1116.29|1105.49|1116.79|1105.99|1116.29|1105.49|4
1643798690000|2022-02-02 10:44:50|1115.9|1105.1|1115.87|1105.07|1115.9|1105.1|1115.87|1105.07|2
1643798700000|2022-02-02 10:45:00|1115.78|1104.98|1115.87|1105.07|1115.87|1105.07|1115.42|1104.62|3
1643798730000|2022-02-02 10:45:30|1115.85|1105.05|1115.87|1105.07|1115.87|1105.07|1115.85|1105.05|3
1643798750000|2022-02-02 10:45:50|1115.89|1105.09|1115.89|1105.09|1115.89|1105.09|1115.89|1105.09|1
1643798760000|2022-02-02 10:46:00|1115.9|1105.1|1115.9|1105.1|1115.9|1105.1|1115.9|1105.1|1
1643798770000|2022-02-02 10:46:10|1116.02|1105.22|1117.46|1106.66|1117.75|1106.95|1116.02|1105.22|9
1643798780000|2022-02-02 10:46:20|1117.47|1106.67|1116.97|1106.17|1117.47|1106.67|1116.97|1106.17|2
1643798810000|2022-02-02 10:46:50|1116.93|1106.13|1116.9|1106.1|1116.93|1106.13|1116.9|1106.1|2
1643798820000|2022-02-02 10:47:00|1116.72|1105.92|1116.9|1106.1|1116.9|1106.1|1116.72|1105.92|2
1643798830000|2022-02-02 10:47:10|1116|1105.2|1116|1105.2|1116|1105.2|1116|1105.2|1
1643798890000|2022-02-02 10:48:10|1116.15|1105.35|1116.15|1105.35|1116.15|1105.35|1116.15|1105.35|1
1643798900000|2022-02-02 10:48:20|1116.2|1105.4|1116.95|1106.15|1116.95|1106.15|1116.2|1105.4|4
1643798910000|2022-02-02 10:48:30|1116.9|1106.1|1116.65|1105.85|1116.9|1106.1|1116.65|1105.85|5
1643798920000|2022-02-02 10:48:40|1115.95|1105.15|1115.95|1105.15|1115.95|1105.15|1115.95|1105.15|1
1643798930000|2022-02-02 10:48:50|1116.15|1105.35|1116.4|1105.6|1116.4|1105.6|1116|1105.2|5
1643798940000|2022-02-02 10:49:00|1116.25|1105.45|1116.87|1106.07|1116.87|1106.07|1116.25|1105.45|6
1643798950000|2022-02-02 10:49:10|1116.1|1105.3|1116.1|1105.3|1116.1|1105.3|1116.1|1105.3|1
1643798960000|2022-02-02 10:49:20|1116.37|1105.57|1116.15|1105.35|1116.37|1105.57|1116.15|1105.35|2
1643798970000|2022-02-02 10:49:30|1116.37|1105.57|1116.37|1105.57|1116.37|1105.57|1116.37|1105.57|1
1643798980000|2022-02-02 10:49:40|1116.05|1105.25|1116.05|1105.25|1116.05|1105.25|1116.05|1105.25|1
1643799000000|2022-02-02 10:50:00|1116.1|1105.3|1116.87|1106.07|1116.87|1106.07|1116.1|1105.3|3
1643799040000|2022-02-02 10:50:40|1116.9|1106.1|1116.45|1105.65|1116.9|1106.1|1116.45|1105.65|2
1643799050000|2022-02-02 10:50:50|1116.05|1105.25|1116.4|1105.6|1116.4|1105.6|1116.05|1105.25|3
1643799060000|2022-02-02 10:51:00|1116.9|1106.1|1116.95|1106.15|1116.95|1106.15|1116.9|1106.1|2
1643799090000|2022-02-02 10:51:30|1116.9|1106.1|1116.05|1105.25|1116.9|1106.1|1116.05|1105.25|4
1643799120000|2022-02-02 10:52:00|1116.25|1105.45|1116.25|1105.45|1116.25|1105.45|1116.25|1105.45|1
1643799130000|2022-02-02 10:52:10|1116|1105.2|1116.9|1106.1|1116.9|1106.1|1116|1105.2|4
1643799140000|2022-02-02 10:52:20|1116.71|1105.91|1116.71|1105.91|1116.71|1105.91|1116.71|1105.91|1
1643799150000|2022-02-02 10:52:30|1116.67|1105.87|1116.9|1106.1|1116.9|1106.1|1116.67|1105.87|3
1643799160000|2022-02-02 10:52:40|1116.2|1105.4|1116.2|1105.4|1116.2|1105.4|1116.2|1105.4|1
1643799180000|2022-02-02 10:53:00|1116.25|1105.45|1116.25|1105.45|1116.25|1105.45|1116.25|1105.45|1
1643799290000|2022-02-02 10:54:50|1116.16|1105.36|1116.21|1105.41|1116.21|1105.41|1116.16|1105.36|2
1643799300000|2022-02-02 10:55:00|1116.9|1106.1|1116.9|1106.1|1116.9|1106.1|1116.9|1106.1|1
1643799310000|2022-02-02 10:55:10|1116.85|1106.05|1116.85|1106.05|1116.85|1106.05|1116.85|1106.05|1
1643799330000|2022-02-02 10:55:30|1116.9|1106.1|1116.9|1106.1|1116.9|1106.1|1116.9|1106.1|1
1643799340000|2022-02-02 10:55:40|1116.96|1106.16|1117.01|1106.21|1117.05|1106.25|1116.96|1106.16|4
1643799350000|2022-02-02 10:55:50|1116.96|1106.16|1116.96|1106.16|1116.96|1106.16|1116.9|1106.1|3
1643799360000|2022-02-02 10:56:00|1116.97|1106.17|1117.73|1106.93|1117.73|1106.93|1116.97|1106.17|8
1643799380000|2022-02-02 10:56:20|1117.75|1106.95|1117.75|1106.95|1117.75|1106.95|1117.75|1106.95|1
1643799400000|2022-02-02 10:56:40|1117.73|1106.93|1117.73|1106.93|1117.73|1106.93|1117.73|1106.93|1
1643799420000|2022-02-02 10:57:00|1117.15|1106.35|1117.53|1106.73|1117.53|1106.73|1117.15|1106.35|2
1643799430000|2022-02-02 10:57:10|1117.15|1106.35|1117.15|1106.35|1117.15|1106.35|1117.15|1106.35|1
1643799450000|2022-02-02 10:57:30|1117|1106.2|1117|1106.2|1117|1106.2|1117|1106.2|1
1643799460000|2022-02-02 10:57:40|1117.05|1106.25|1117.05|1106.25|1117.05|1106.25|1117.05|1106.25|1
1643799490000|2022-02-02 10:58:10|1117.1|1106.3|1117.1|1106.3|1117.1|1106.3|1117.1|1106.3|1
1643799520000|2022-02-02 10:58:40|1117.05|1106.25|1117.05|1106.25|1117.05|1106.25|1117.05|1106.25|1
1643799530000|2022-02-02 10:58:50|1117.1|1106.3|1117.1|1106.3|1117.1|1106.3|1117.1|1106.3|1
1643799580000|2022-02-02 10:59:40|1116.97|1106.17|1116.9|1106.1|1116.97|1106.17|1116.9|1106.1|3
1643799590000|2022-02-02 10:59:50|1116.95|1106.15|1116.95|1106.15|1116.95|1106.15|1116.95|1106.15|1
1643799610000|2022-02-02 11:00:10|1116.9|1106.1|1116.9|1106.1|1116.9|1106.1|1116.9|1106.1|1
1643799620000|2022-02-02 11:00:20|1116.7|1105.9|1116.9|1106.1|1116.9|1106.1|1116.7|1105.9|2
1643799630000|2022-02-02 11:00:30|1116.61|1105.81|1116.2|1105.4|1116.61|1105.81|1116.2|1105.4|3
1643799640000|2022-02-02 11:00:40|1116.15|1105.35|1116.78|1105.98|1116.78|1105.98|1116.15|1105.35|4
1643799650000|2022-02-02 11:00:50|1116.55|1105.75|1116.55|1105.75|1116.55|1105.75|1116.55|1105.75|1
1643799660000|2022-02-02 11:01:00|1116.53|1105.73|1116.17|1105.37|1116.67|1105.87|1116.17|1105.37|5
1643799670000|2022-02-02 11:01:10|1116.3|1105.5|1116.17|1105.37|1116.3|1105.5|1116.15|1105.35|7
1643799690000|2022-02-02 11:01:30|1116.05|1105.25|1115.9|1105.1|1116.17|1105.37|1115.9|1105.1|3
1643799700000|2022-02-02 11:01:40|1115.71|1104.91|1116.04|1105.24|1116.17|1105.37|1115.71|1104.91|4
1643799710000|2022-02-02 11:01:50|1115.9|1105.1|1115.9|1105.1|1115.9|1105.1|1115.9|1105.1|1
1643799720000|2022-02-02 11:02:00|1116.02|1105.22|1116.14|1105.34|1116.14|1105.34|1116.02|1105.22|3
1643799730000|2022-02-02 11:02:10|1116|1105.2|1116|1105.2|1116|1105.2|1116|1105.2|1
1643799820000|2022-02-02 11:03:40|1116.2|1105.4|1116.2|1105.4|1116.2|1105.4|1116.2|1105.4|1
1643799840000|2022-02-02 11:04:00|1116.1|1105.3|1116.1|1105.3|1116.1|1105.3|1116.1|1105.3|1
1643799850000|2022-02-02 11:04:10|1116.39|1105.59|1116.88|1106.08|1117.14|1106.34|1116.39|1105.59|4
1643799870000|2022-02-02 11:04:30|1116.69|1105.89|1116.55|1105.75|1116.72|1105.92|1116.37|1105.57|6
1643799880000|2022-02-02 11:04:40|1116.59|1105.79|1116.65|1105.85|1116.65|1105.85|1116.59|1105.79|2
1643799900000|2022-02-02 11:05:00|1116.72|1105.92|1116.67|1105.87|1116.72|1105.92|1116.67|1105.87|2
1643799910000|2022-02-02 11:05:10|1116.35|1105.55|1116.24|1105.44|1116.35|1105.55|1116.24|1105.44|2
1643799920000|2022-02-02 11:05:20|1116.1|1105.3|1116.1|1105.3|1116.1|1105.3|1116.1|1105.3|1
1643799940000|2022-02-02 11:05:40|1116.05|1105.25|1116.05|1105.25|1116.05|1105.25|1116.05|1105.25|1
1643799950000|2022-02-02 11:05:50|1116|1105.2|1116|1105.2|1116|1105.2|1116|1105.2|1
1643799970000|2022-02-02 11:06:10|1116.1|1105.3|1116.1|1105.3|1116.1|1105.3|1116.1|1105.3|1
1643799980000|2022-02-02 11:06:20|1116.2|1105.4|1116.15|1105.35|1116.2|1105.4|1116.15|1105.35|2
1643799990000|2022-02-02 11:06:30|1116.19|1105.39|1116.19|1105.39|1116.19|1105.39|1116.19|1105.39|1
1643800010000|2022-02-02 11:06:50|1116.17|1105.37|1116.15|1105.35|1116.17|1105.37|1116.15|1105.35|2
1643800090000|2022-02-02 11:08:10|1116|1105.2|1116|1105.2|1116|1105.2|1116|1105.2|1
1643800110000|2022-02-02 11:08:30|1115.95|1105.15|1115.95|1105.15|1115.95|1105.15|1115.95|1105.15|1
1643800180000|2022-02-02 11:09:40|1116|1105.2|1116|1105.2|1116|1105.2|1116|1105.2|1
1643800190000|2022-02-02 11:09:50|1115.9|1105.1|1115.9|1105.1|1115.9|1105.1|1115.9|1105.1|1
1643800200000|2022-02-02 11:10:00|1115.78|1104.98|1115.82|1105.02|1115.9|1105.1|1115.75|1104.95|4
1643800220000|2022-02-02 11:10:20|1115.4|1104.6|1115.1|1104.3|1115.4|1104.6|1115.1|1104.3|2
1643800230000|2022-02-02 11:10:30|1115.05|1104.25|1115.05|1104.25|1115.05|1104.25|1115.05|1104.25|1
1643800240000|2022-02-02 11:10:40|1115.36|1104.56|1115.9|1105.1|1115.9|1105.1|1115.36|1104.56|3
1643800260000|2022-02-02 11:11:00|1116.15|1105.35|1116.15|1105.35|1116.15|1105.35|1116.15|1105.35|1
1643800270000|2022-02-02 11:11:10|1116|1105.2|1116|1105.2|1116|1105.2|1116|1105.2|1
1643800300000|2022-02-02 11:11:40|1115.9|1105.1|1115.3|1104.5|1115.9|1105.1|1115.3|1104.5|4
1643800310000|2022-02-02 11:11:50|1115.68|1104.88|1115.7|1104.9|1115.7|1104.9|1115.68|1104.88|2
1643800320000|2022-02-02 11:12:00|1115.9|1105.1|1115.9|1105.1|1115.9|1105.1|1115.9|1105.1|1
1643800470000|2022-02-02 11:14:30|1116.35|1105.55|1116.35|1105.55|1116.35|1105.55|1116.35|1105.55|1
1643800500000|2022-02-02 11:15:00|1116.3|1105.5|1115.96|1105.16|1116.3|1105.5|1115.96|1105.16|2
1643800510000|2022-02-02 11:15:10|1115.97|1105.17|1115.99|1105.19|1115.99|1105.19|1115.97|1105.17|2
1643800520000|2022-02-02 11:15:20|1116.3|1105.5|1116.3|1105.5|1116.3|1105.5|1116.3|1105.5|1
1643800530000|2022-02-02 11:15:30|1116.04|1105.24|1116.04|1105.24|1116.04|1105.24|1116.04|1105.24|1
1643800540000|2022-02-02 11:15:40|1115.99|1105.19|1115.99|1105.19|1115.99|1105.19|1115.99|1105.19|1
1643800560000|2022-02-02 11:16:00|1116.05|1105.25|1116.35|1105.55|1116.35|1105.55|1115.99|1105.19|4
1643800570000|2022-02-02 11:16:10|1115.99|1105.19|1116|1105.2|1116|1105.2|1115.99|1105.19|2
1643800590000|2022-02-02 11:16:30|1116.05|1105.25|1115.99|1105.19|1116.05|1105.25|1115.99|1105.19|2
1643800600000|2022-02-02 11:16:40|1116.3|1105.5|1116.3|1105.5|1116.3|1105.5|1116.3|1105.5|1
1643800610000|2022-02-02 11:16:50|1116.2|1105.4|1116.26|1105.46|1116.26|1105.46|1116.04|1105.24|4
1643800620000|2022-02-02 11:17:00|1116.42|1105.62|1116.42|1105.62|1116.42|1105.62|1116.3|1105.5|3
1643800630000|2022-02-02 11:17:10|1116.45|1105.65|1116.45|1105.65|1116.45|1105.65|1116.45|1105.65|1
1643800660000|2022-02-02 11:17:40|1116.87|1106.07|1117.08|1106.28|1117.08|1106.28|1116.87|1106.07|2
1643800670000|2022-02-02 11:17:50|1117.3|1106.5|1117.3|1106.5|1117.3|1106.5|1117.3|1106.5|1
1643800690000|2022-02-02 11:18:10|1117.4|1106.6|1117.4|1106.6|1117.4|1106.6|1117.4|1106.6|1
1643800710000|2022-02-02 11:18:30|1117.45|1106.65|1117.45|1106.65|1117.45|1106.65|1117.4|1106.6|3
1643800740000|2022-02-02 11:19:00|1117.05|1106.25|1116.9|1106.1|1117.05|1106.25|1116.9|1106.1|2
1643800750000|2022-02-02 11:19:10|1116.81|1106.01|1116.9|1106.1|1116.9|1106.1|1116.7|1105.9|3
1643800770000|2022-02-02 11:19:30|1116.4|1105.6|1116.4|1105.6|1116.4|1105.6|1116.4|1105.6|1
1643800780000|2022-02-02 11:19:40|1116.05|1105.25|1116.69|1105.89|1116.77|1105.97|1116.05|1105.25|3
1643800800000|2022-02-02 11:20:00|1116.47|1105.67|1115.62|1104.82|1116.47|1105.67|1115.62|1104.82|4
1643800810000|2022-02-02 11:20:10|1115.63|1104.83|1115.12|1104.32|1115.63|1104.83|1115.12|1104.32|5
1643800840000|2022-02-02 11:20:40|1114.95|1104.15|1115.13|1104.33|1115.13|1104.33|1114.95|1104.15|2
1643800850000|2022-02-02 11:20:50|1115.12|1104.32|1115.12|1104.32|1115.12|1104.32|1115.12|1104.32|1
1643800860000|2022-02-02 11:21:00|1115.15|1104.35|1115.41|1104.61|1115.41|1104.61|1115.14|1104.34|6
1643800870000|2022-02-02 11:21:10|1115.63|1104.83|1116.05|1105.25|1116.05|1105.25|1115.63|1104.83|3
1643800890000|2022-02-02 11:21:30|1116.2|1105.4|1116.9|1106.1|1116.9|1106.1|1116.2|1105.4|4
1643800900000|2022-02-02 11:21:40|1117.12|1106.32|1116.9|1106.1|1117.12|1106.32|1116.9|1106.1|2
1643800910000|2022-02-02 11:21:50|1117.05|1106.25|1116.9|1106.1|1117.05|1106.25|1116.9|1106.1|2
1643800920000|2022-02-02 11:22:00|1116.93|1106.13|1117.15|1106.35|1117.15|1106.35|1116.9|1106.1|3
1643800930000|2022-02-02 11:22:10|1117.1|1106.3|1117.1|1106.3|1117.1|1106.3|1117.1|1106.3|1
1643800940000|2022-02-02 11:22:20|1117.53|1106.73|1117.2|1106.4|1117.53|1106.73|1117.1|1106.3|3
1643800960000|2022-02-02 11:22:40|1117|1106.2|1117|1106.2|1117|1106.2|1117|1106.2|1
1643800970000|2022-02-02 11:22:50|1117.15|1106.35|1117.15|1106.35|1117.15|1106.35|1117.15|1106.35|1
1643800990000|2022-02-02 11:23:10|1117.25|1106.45|1117.05|1106.25|1117.25|1106.45|1117.05|1106.25|2
1643801010000|2022-02-02 11:23:30|1117.16|1106.36|1117.3|1106.5|1117.3|1106.5|1117.16|1106.36|2
1643801020000|2022-02-02 11:23:40|1117.24|1106.44|1117.65|1106.85|1117.65|1106.85|1117.24|1106.44|2
1643801060000|2022-02-02 11:24:20|1117.45|1106.65|1117.45|1106.65|1117.45|1106.65|1117.45|1106.65|1
1643801070000|2022-02-02 11:24:30|1117.56|1106.76|1117.56|1106.76|1117.56|1106.76|1117.56|1106.76|1
1643801090000|2022-02-02 11:24:50|1117.45|1106.65|1117.4|1106.6|1117.65|1106.85|1117.15|1106.35|5
1643801100000|2022-02-02 11:25:00|1116.9|1106.1|1116.84|1106.04|1116.9|1106.1|1116.84|1106.04|2
1643801110000|2022-02-02 11:25:10|1116.9|1106.1|1117.4|1106.6|1117.4|1106.6|1116.9|1106.1|2
1643801120000|2022-02-02 11:25:20|1117.28|1106.48|1117.28|1106.48|1117.28|1106.48|1117.28|1106.48|1
1643801130000|2022-02-02 11:25:30|1117.23|1106.43|1117.23|1106.43|1117.23|1106.43|1117.23|1106.43|1
1643801150000|2022-02-02 11:25:50|1117.24|1106.44|1117.1|1106.3|1117.24|1106.44|1117.1|1106.3|2
1643801160000|2022-02-02 11:26:00|1117.15|1106.35|1117.24|1106.44|1117.24|1106.44|1117.15|1106.35|2
1643801170000|2022-02-02 11:26:10|1117.2|1106.4|1117.45|1106.65|1117.45|1106.65|1116.95|1106.15|4
1643801180000|2022-02-02 11:26:20|1117.36|1106.56|1117.36|1106.56|1117.36|1106.56|1117.36|1106.56|1
1643801190000|2022-02-02 11:26:30|1117.45|1106.65|1117.45|1106.65|1117.45|1106.65|1117.45|1106.65|1
1643801200000|2022-02-02 11:26:40|1117.39|1106.59|1117.45|1106.65|1117.45|1106.65|1117.39|1106.59|2
1643801220000|2022-02-02 11:27:00|1117.33|1106.53|1117.39|1106.59|1117.39|1106.59|1117.28|1106.48|3
1643801230000|2022-02-02 11:27:10|1117.3|1106.5|1117.39|1106.59|1117.39|1106.59|1117.3|1106.5|2
1643801240000|2022-02-02 11:27:20|1117.65|1106.85|1117.65|1106.85|1117.65|1106.85|1117.65|1106.85|1
1643801250000|2022-02-02 11:27:30|1117.51|1106.71|1117.43|1106.63|1117.51|1106.71|1117.17|1106.37|4
1643801260000|2022-02-02 11:27:40|1117.46|1106.66|1117.8|1107|1117.83|1107.03|1117.41|1106.61|6
1643801270000|2022-02-02 11:27:50|1117.81|1107.01|1118.2|1107.4|1118.2|1107.4|1117.8|1107|7
1643801280000|2022-02-02 11:28:00|1118.08|1107.28|1118.13|1107.33|1118.13|1107.33|1118.08|1107.28|3
1643801320000|2022-02-02 11:28:40|1118.16|1107.36|1118.16|1107.36|1118.16|1107.36|1118.16|1107.36|1
1643801330000|2022-02-02 11:28:50|1118.18|1107.38|1118.18|1107.38|1118.18|1107.38|1118.18|1107.38|1
1643801340000|2022-02-02 11:29:00|1118.12|1107.32|1118.18|1107.38|1118.18|1107.38|1118.12|1107.32|3
1643801360000|2022-02-02 11:29:20|1118.17|1107.37|1118.08|1107.28|1118.18|1107.38|1118.08|1107.28|3
1643801370000|2022-02-02 11:29:30|1117.74|1106.94|1117.4|1106.6|1117.74|1106.94|1117.4|1106.6|2
1643801380000|2022-02-02 11:29:40|1117.69|1106.89|1117.69|1106.89|1117.69|1106.89|1117.69|1106.89|1
1643801400000|2022-02-02 11:30:00|1117.27|1106.47|1117.27|1106.47|1117.69|1106.89|1117.27|1106.47|4
1643801410000|2022-02-02 11:30:10|1117.57|1106.77|1117.57|1106.77|1117.57|1106.77|1117.57|1106.77|1
1643801420000|2022-02-02 11:30:20|1117.4|1106.6|1117.96|1107.16|1117.96|1107.16|1117.4|1106.6|3
1643801430000|2022-02-02 11:30:30|1117.69|1106.89|1117.69|1106.89|1117.69|1106.89|1117.42|1106.62|4
1643801440000|2022-02-02 11:30:40|1117.37|1106.57|1117.37|1106.57|1117.37|1106.57|1117.37|1106.57|1
1643801450000|2022-02-02 11:30:50|1117.69|1106.89|1117.2|1106.4|1117.69|1106.89|1117.2|1106.4|5
1643801460000|2022-02-02 11:31:00|1117.43|1106.63|1117.04|1106.24|1117.44|1106.64|1117.04|1106.24|5
1643801480000|2022-02-02 11:31:20|1117|1106.2|1117.04|1106.24|1117.04|1106.24|1117|1106.2|2
1643801490000|2022-02-02 11:31:30|1117|1106.2|1117.04|1106.24|1117.04|1106.24|1117|1106.2|2
1643801500000|2022-02-02 11:31:40|1117|1106.2|1116.9|1106.1|1117|1106.2|1116.9|1106.1|2
1643801510000|2022-02-02 11:31:50|1116.71|1105.91|1116.8|1106|1116.81|1106.01|1116.71|1105.91|4
1643801520000|2022-02-02 11:32:00|1116.4|1105.6|1116.4|1105.6|1116.4|1105.6|1116.4|1105.6|1
1643801530000|2022-02-02 11:32:10|1115.9|1105.1|1116.16|1105.36|1116.42|1105.62|1115.9|1105.1|7
1643801540000|2022-02-02 11:32:20|1116.1|1105.3|1116.1|1105.3|1116.1|1105.3|1116.1|1105.3|1
1643801550000|2022-02-02 11:32:30|1116.25|1105.45|1116.05|1105.25|1116.25|1105.45|1116.05|1105.25|2
1643801560000|2022-02-02 11:32:40|1116.22|1105.42|1116.22|1105.42|1116.22|1105.42|1116.22|1105.42|1
1643801580000|2022-02-02 11:33:00|1116.1|1105.3|1115.95|1105.15|1116.1|1105.3|1115.95|1105.15|2
1643801590000|2022-02-02 11:33:10|1115.9|1105.1|1115.85|1105.05|1115.9|1105.1|1115.75|1104.95|4
1643801600000|2022-02-02 11:33:20|1115.9|1105.1|1115.43|1104.63|1115.9|1105.1|1115.43|1104.63|6
1643801610000|2022-02-02 11:33:30|1114.98|1104.18|1115.12|1104.32|1115.43|1104.63|1114.98|1104.18|7
1643801620000|2022-02-02 11:33:40|1115.26|1104.46|1115.26|1104.46|1115.26|1104.46|1115.26|1104.46|1
1643801640000|2022-02-02 11:34:00|1115.21|1104.41|1115.08|1104.28|1115.21|1104.41|1115.08|1104.28|3
1643801650000|2022-02-02 11:34:10|1114.9|1104.1|1114.9|1104.1|1114.9|1104.1|1114.9|1104.1|1
1643801670000|2022-02-02 11:34:30|1115.05|1104.25|1115.22|1104.42|1115.22|1104.42|1115.05|1104.25|2
1643801680000|2022-02-02 11:34:40|1115.21|1104.41|1115.12|1104.32|1115.21|1104.41|1115.12|1104.32|2
1643801690000|2022-02-02 11:34:50|1114.95|1104.15|1114.95|1104.15|1114.95|1104.15|1114.95|1104.15|1
1643801700000|2022-02-02 11:35:00|1114.9|1104.1|1114.9|1104.1|1114.9|1104.1|1114.9|1104.1|1
1643801720000|2022-02-02 11:35:20|1114.73|1103.93|1114.9|1104.1|1114.9|1104.1|1114.73|1103.93|2
1643801730000|2022-02-02 11:35:30|1114.67|1103.87|1114.9|1104.1|1114.9|1104.1|1114.67|1103.87|2
1643801760000|2022-02-02 11:36:00|1115|1104.2|1115|1104.2|1115|1104.2|1115|1104.2|1
1643801770000|2022-02-02 11:36:10|1114.95|1104.15|1114.95|1104.15|1114.95|1104.15|1114.95|1104.15|1
1643801800000|2022-02-02 11:36:40|1114.9|1104.1|1114.9|1104.1|1114.9|1104.1|1114.9|1104.1|1
1643801810000|2022-02-02 11:36:50|1114.96|1104.16|1115.19|1104.39|1115.23|1104.43|1114.96|1104.16|5
1643801820000|2022-02-02 11:37:00|1115.13|1104.33|1115.24|1104.44|1115.37|1104.57|1115.13|1104.33|4
1643801850000|2022-02-02 11:37:30|1115.62|1104.82|1115.15|1104.35|1115.63|1104.83|1115.15|1104.35|4
1643801870000|2022-02-02 11:37:50|1115.25|1104.45|1115.25|1104.45|1115.25|1104.45|1115.25|1104.45|1
1643801880000|2022-02-02 11:38:00|1115.12|1104.32|1115.85|1105.05|1115.85|1105.05|1115.12|1104.32|6
1643801900000|2022-02-02 11:38:20|1115.55|1104.75|1115.55|1104.75|1115.55|1104.75|1115.55|1104.75|1
1643801910000|2022-02-02 11:38:30|1115.2|1104.4|1115.55|1104.75|1115.85|1105.05|1115.2|1104.4|3
1643801940000|2022-02-02 11:39:00|1115.75|1104.95|1115.75|1104.95|1115.75|1104.95|1115.75|1104.95|1
1643801950000|2022-02-02 11:39:10|1115.39|1104.59|1115.64|1104.84|1115.64|1104.84|1115.39|1104.59|2
1643801960000|2022-02-02 11:39:20|1115.35|1104.55|1115.1|1104.3|1115.35|1104.55|1115.1|1104.3|3
1643801970000|2022-02-02 11:39:30|1115.13|1104.33|1115.13|1104.33|1115.13|1104.33|1115.13|1104.33|1
1643801980000|2022-02-02 11:39:40|1115|1104.2|1115.12|1104.32|1115.12|1104.32|1115|1104.2|3
1643801990000|2022-02-02 11:39:50|1115.13|1104.33|1115.53|1104.73|1115.61|1104.81|1115.1|1104.3|4
1643802000000|2022-02-02 11:40:00|1115.77|1104.97|1115.9|1105.1|1116.01|1105.21|1115.77|1104.97|6
1643802030000|2022-02-02 11:40:30|1116|1105.2|1116|1105.2|1116|1105.2|1116|1105.2|1
1643802040000|2022-02-02 11:40:40|1116.62|1105.82|1118.19|1107.39|1119.12|1108.32|1116.28|1105.48|9
1643802050000|2022-02-02 11:40:50|1117.98|1107.18|1118.69|1107.89|1118.69|1107.89|1117.98|1107.18|3
1643802060000|2022-02-02 11:41:00|1118.75|1107.95|1118.64|1107.84|1118.75|1107.95|1118.64|1107.84|2
1643802070000|2022-02-02 11:41:10|1118.74|1107.94|1118.64|1107.84|1118.74|1107.94|1118.64|1107.84|2
1643802080000|2022-02-02 11:41:20|1118.9|1108.1|1119.21|1108.41|1119.21|1108.41|1118.9|1108.1|5
1643802090000|2022-02-02 11:41:30|1119.12|1108.32|1118.69|1107.89|1119.12|1108.32|1118.69|1107.89|4
1643802100000|2022-02-02 11:41:40|1117.95|1107.15|1118.59|1107.79|1118.59|1107.79|1117.95|1107.15|4
1643802110000|2022-02-02 11:41:50|1118.45|1107.65|1118.19|1107.39|1118.59|1107.79|1118.19|1107.39|3
1643802120000|2022-02-02 11:42:00|1117.9|1107.1|1117.9|1107.1|1117.9|1107.1|1117.9|1107.1|1
1643802140000|2022-02-02 11:42:20|1117.84|1107.04|1117.84|1107.04|1117.84|1107.04|1117.84|1107.04|1
1643802160000|2022-02-02 11:42:40|1117.5|1106.7|1117.5|1106.7|1117.6|1106.8|1117.5|1106.7|3
1643802170000|2022-02-02 11:42:50|1117.3|1106.5|1117.3|1106.5|1117.3|1106.5|1117.3|1106.5|1
1643802180000|2022-02-02 11:43:00|1117.25|1106.45|1117.24|1106.44|1117.25|1106.45|1117.15|1106.35|3
1643802190000|2022-02-02 11:43:10|1117.35|1106.55|1116.9|1106.1|1117.35|1106.55|1116.9|1106.1|4
1643802200000|2022-02-02 11:43:20|1116.75|1105.95|1116.54|1105.74|1116.75|1105.95|1116.4|1105.6|3
1643802210000|2022-02-02 11:43:30|1116.4|1105.6|1116.55|1105.75|1116.55|1105.75|1116.4|1105.6|2
1643802220000|2022-02-02 11:43:40|1117.05|1106.25|1117.1|1106.3|1117.35|1106.55|1117.05|1106.25|4
1643802230000|2022-02-02 11:43:50|1117.15|1106.35|1117.39|1106.59|1117.39|1106.59|1117.15|1106.35|2
1643802240000|2022-02-02 11:44:00|1117.8|1107|1117.8|1107|1117.8|1107|1117.8|1107|1
1643802250000|2022-02-02 11:44:10|1117.4|1106.6|1117.68|1106.88|1117.68|1106.88|1117.4|1106.6|4
1643802270000|2022-02-02 11:44:30|1117.85|1107.05|1117.85|1107.05|1117.85|1107.05|1117.85|1107.05|1
1643802280000|2022-02-02 11:44:40|1117.68|1106.88|1117.68|1106.88|1117.68|1106.88|1117.68|1106.88|1
1643802290000|2022-02-02 11:44:50|1117.3|1106.5|1117.3|1106.5|1117.3|1106.5|1117.3|1106.5|1
1643802300000|2022-02-02 11:45:00|1117.62|1106.82|1117.35|1106.55|1117.62|1106.82|1117.35|1106.55|3
1643802310000|2022-02-02 11:45:10|1117.68|1106.88|1117.43|1106.63|1117.68|1106.88|1117.43|1106.63|2
1643802320000|2022-02-02 11:45:20|1117.61|1106.81|1117.75|1106.95|1117.75|1106.95|1117.61|1106.81|3
1643802330000|2022-02-02 11:45:30|1117.68|1106.88|1118.02|1107.22|1118.37|1107.57|1117.68|1106.88|9
1643802340000|2022-02-02 11:45:40|1118.25|1107.45|1118.67|1107.87|1118.71|1107.91|1118.02|1107.22|6
1643802350000|2022-02-02 11:45:50|1118.47|1107.67|1118.59|1107.79|1118.67|1107.87|1118.47|1107.67|4
1643802360000|2022-02-02 11:46:00|1118.67|1107.87|1118.86|1108.06|1118.9|1108.1|1118.67|1107.87|4
1643802370000|2022-02-02 11:46:10|1118.8|1108|1118.8|1108|1118.8|1108|1118.79|1107.99|3
1643802380000|2022-02-02 11:46:20|1118.9|1108.1|1118.9|1108.1|1118.9|1108.1|1118.9|1108.1|1
1643802400000|2022-02-02 11:46:40|1119.03|1108.23|1119.03|1108.23|1119.03|1108.23|1119.03|1108.23|1
1643802420000|2022-02-02 11:47:00|1119.15|1108.35|1119.25|1108.45|1119.31|1108.51|1119.15|1108.35|3
1643802430000|2022-02-02 11:47:10|1119.41|1108.61|1119.34|1108.54|1119.5|1108.7|1119.31|1108.51|6
1643802440000|2022-02-02 11:47:20|1119.5|1108.7|1119.66|1108.86|1119.81|1109.01|1119.5|1108.7|3
1643802450000|2022-02-02 11:47:30|1119.55|1108.75|1119.34|1108.54|1119.66|1108.86|1119.34|1108.54|3
1643802460000|2022-02-02 11:47:40|1119.05|1108.25|1119.05|1108.25|1119.05|1108.25|1119.05|1108.25|1
1643802470000|2022-02-02 11:47:50|1119|1108.2|1119.05|1108.25|1119.15|1108.35|1119|1108.2|3
1643802480000|2022-02-02 11:48:00|1119.35|1108.55|1119.09|1108.29|1119.35|1108.55|1119.09|1108.29|2
1643802500000|2022-02-02 11:48:20|1119.45|1108.65|1119.45|1108.65|1119.45|1108.65|1119.45|1108.65|1
1643802510000|2022-02-02 11:48:30|1119.09|1108.29|1119.09|1108.29|1119.09|1108.29|1119.09|1108.29|1
1643802540000|2022-02-02 11:49:00|1119.3|1108.5|1119.09|1108.29|1119.3|1108.5|1119.09|1108.29|2
1643802550000|2022-02-02 11:49:10|1119.15|1108.35|1119|1108.2|1119.15|1108.35|1119|1108.2|2
1643802560000|2022-02-02 11:49:20|1119.15|1108.35|1119|1108.2|1119.15|1108.35|1119|1108.2|2
1643802570000|2022-02-02 11:49:30|1119.28|1108.48|1119|1108.2|1119.28|1108.48|1119|1108.2|2
1643802580000|2022-02-02 11:49:40|1119.38|1108.58|1119.9|1109.1|1119.9|1109.1|1119|1108.2|5
1643802590000|2022-02-02 11:49:50|1119.92|1109.12|1120.35|1109.55|1120.35|1109.55|1119.92|1109.12|2
1643802600000|2022-02-02 11:50:00|1120.34|1109.54|1121.15|1110.35|1121.15|1110.35|1120.34|1109.54|6
1643802610000|2022-02-02 11:50:10|1121.17|1110.37|1121.17|1110.37|1121.17|1110.37|1121.17|1110.37|1
1643802630000|2022-02-02 11:50:30|1121.2|1110.4|1121.25|1110.45|1121.25|1110.45|1121.2|1110.4|2
1643802640000|2022-02-02 11:50:40|1121.24|1110.44|1120.76|1109.96|1121.24|1110.44|1120.76|1109.96|5
1643802650000|2022-02-02 11:50:50|1120.56|1109.76|1120.21|1109.41|1120.56|1109.76|1120.06|1109.26|5
1643802660000|2022-02-02 11:51:00|1120.15|1109.35|1120.15|1109.35|1120.45|1109.65|1119.93|1109.13|5
1643802680000|2022-02-02 11:51:20|1120.4|1109.6|1119.9|1109.1|1120.4|1109.6|1119.9|1109.1|2
1643802690000|2022-02-02 11:51:30|1120.12|1109.32|1120.12|1109.32|1120.12|1109.32|1120.12|1109.32|1
1643802710000|2022-02-02 11:51:50|1119.9|1109.1|1120.12|1109.32|1120.12|1109.32|1119.9|1109.1|2
1643802720000|2022-02-02 11:52:00|1120.18|1109.38|1120.34|1109.54|1120.34|1109.54|1120.15|1109.35|3
1643802730000|2022-02-02 11:52:10|1120.25|1109.45|1120|1109.2|1120.25|1109.45|1120|1109.2|2
1643802750000|2022-02-02 11:52:30|1120.25|1109.45|1120.59|1109.79|1120.59|1109.79|1120.25|1109.45|3
1643802760000|2022-02-02 11:52:40|1120.34|1109.54|1120.34|1109.54|1120.34|1109.54|1120.34|1109.54|1
1643802770000|2022-02-02 11:52:50|1120.25|1109.45|1120.25|1109.45|1120.25|1109.45|1120.25|1109.45|1
1643802780000|2022-02-02 11:53:00|1120.53|1109.73|1120.46|1109.66|1120.53|1109.73|1120.46|1109.66|2
1643802790000|2022-02-02 11:53:10|1120.28|1109.48|1120.47|1109.67|1120.48|1109.68|1120.28|1109.48|4
1643802800000|2022-02-02 11:53:20|1120.48|1109.68|1120.47|1109.67|1120.48|1109.68|1120.47|1109.67|2
1643802810000|2022-02-02 11:53:30|1120.48|1109.68|1120.97|1110.17|1120.97|1110.17|1120.1|1109.3|7
1643802820000|2022-02-02 11:53:40|1121.02|1110.22|1120.97|1110.17|1121.15|1110.35|1120.97|1110.17|3
1643802840000|2022-02-02 11:54:00|1121.13|1110.33|1121.03|1110.23|1121.13|1110.33|1120.9|1110.1|3
1643802860000|2022-02-02 11:54:20|1121.15|1110.35|1121.03|1110.23|1121.18|1110.38|1121.03|1110.23|3
1643802870000|2022-02-02 11:54:30|1121.24|1110.44|1121.54|1110.74|1121.54|1110.74|1121.11|1110.31|6
1643802880000|2022-02-02 11:54:40|1121.59|1110.79|1121.64|1110.84|1122|1111.2|1121.59|1110.79|7
1643802890000|2022-02-02 11:54:50|1121.54|1110.74|1121.2|1110.4|1121.61|1110.81|1121.2|1110.4|4
1643802900000|2022-02-02 11:55:00|1121.25|1110.45|1121.1|1110.3|1121.25|1110.45|1121.1|1110.3|2
1643802910000|2022-02-02 11:55:10|1121.15|1110.35|1121.15|1110.35|1121.15|1110.35|1121.15|1110.35|1
1643802920000|2022-02-02 11:55:20|1121.49|1110.69|1121.49|1110.69|1121.49|1110.69|1121.49|1110.69|1
1643802940000|2022-02-02 11:55:40|1121.41|1110.61|1121.41|1110.61|1121.41|1110.61|1121.41|1110.61|1
1643802950000|2022-02-02 11:55:50|1121.61|1110.81|1121.61|1110.81|1121.61|1110.81|1121.61|1110.81|1
1643802960000|2022-02-02 11:56:00|1121.64|1110.84|1122.8|1112|1123.03|1112.23|1121.64|1110.84|9
1643802970000|2022-02-02 11:56:10|1123.03|1112.23|1122.9|1112.1|1123.1|1112.3|1122.9|1112.1|4
1643802980000|2022-02-02 11:56:20|1122.97|1112.17|1123.48|1112.68|1123.48|1112.68|1122.97|1112.17|9
1643802990000|2022-02-02 11:56:30|1123.41|1112.61|1123.46|1112.66|1123.58|1112.78|1123.4|1112.6|4
1643803000000|2022-02-02 11:56:40|1123.28|1112.48|1123.46|1112.66|1123.46|1112.66|1123.28|1112.48|2
1643803010000|2022-02-02 11:56:50|1123.2|1112.4|1123.6|1112.8|1123.6|1112.8|1123.2|1112.4|6
1643803020000|2022-02-02 11:57:00|1123.53|1112.73|1124.28|1113.48|1124.45|1113.65|1123.46|1112.66|12
1643803040000|2022-02-02 11:57:20|1124.58|1113.78|1124.58|1113.78|1124.58|1113.78|1124.58|1113.78|1
1643803050000|2022-02-02 11:57:30|1124.63|1113.83|1124.63|1113.83|1124.63|1113.83|1124.63|1113.83|1
1643803070000|2022-02-02 11:57:50|1124.41|1113.61|1124.56|1113.76|1124.56|1113.76|1124.41|1113.61|2
1643803080000|2022-02-02 11:58:00|1124.63|1113.83|1124.38|1113.58|1124.68|1113.88|1123.95|1113.15|7
1643803090000|2022-02-02 11:58:10|1124.58|1113.78|1124.5|1113.7|1124.58|1113.78|1124.5|1113.7|2
1643803100000|2022-02-02 11:58:20|1124.8|1114|1124.8|1114|1124.8|1114|1124.8|1114|1
1643803110000|2022-02-02 11:58:30|1124.63|1113.83|1124.85|1114.05|1124.85|1114.05|1124.63|1113.83|3
1643803120000|2022-02-02 11:58:40|1124.9|1114.1|1124.9|1114.1|1124.9|1114.1|1124.9|1114.1|1
1643803140000|2022-02-02 11:59:00|1125.03|1114.23|1125.85|1115.05|1125.85|1115.05|1125.03|1114.23|5
1643803150000|2022-02-02 11:59:10|1125.66|1114.86|1125.25|1114.45|1125.66|1114.86|1125.25|1114.45|3
1643803160000|2022-02-02 11:59:20|1125.26|1114.46|1125.63|1114.83|1125.75|1114.95|1125.26|1114.46|7
1643803170000|2022-02-02 11:59:30|1125.55|1114.75|1125.54|1114.74|1125.55|1114.75|1125.54|1114.74|2
1643803180000|2022-02-02 11:59:40|1125.56|1114.76|1125.22|1114.42|1125.56|1114.76|1125.22|1114.42|2
1643803190000|2022-02-02 11:59:50|1124.95|1114.15|1124.8|1114|1124.95|1114.15|1124.74|1113.94|3
1643803200000|2022-02-02 12:00:00|1124.9|1114.1|1124.8|1114|1124.9|1114.1|1124.75|1113.95|7
1643803210000|2022-02-02 12:00:10|1124.7|1113.9|1124.57|1113.77|1124.8|1114|1124.57|1113.77|3
1643803220000|2022-02-02 12:00:20|1124.48|1113.68|1124.38|1113.58|1124.51|1113.71|1123.81|1113.01|13
1643803230000|2022-02-02 12:00:30|1124.37|1113.57|1124.37|1113.57|1124.38|1113.58|1124.37|1113.57|5
1643803240000|2022-02-02 12:00:40|1124.72|1113.92|1124.72|1113.92|1124.72|1113.92|1124.72|1113.92|1
1643803250000|2022-02-02 12:00:50|1124.84|1114.04|1124.9|1114.1|1124.9|1114.1|1124.84|1114.04|4
1643803260000|2022-02-02 12:01:00|1125.4|1114.6|1125.1|1114.3|1125.4|1114.6|1124.9|1114.1|4
1643803270000|2022-02-02 12:01:10|1125.2|1114.4|1125.2|1114.4|1125.2|1114.4|1125.2|1114.4|1
1643803280000|2022-02-02 12:01:20|1125.1|1114.3|1125.38|1114.58|1125.38|1114.58|1125.1|1114.3|2
1643803290000|2022-02-02 12:01:30|1125.63|1114.83|1125.72|1114.92|1125.72|1114.92|1125.63|1114.83|2
1643803300000|2022-02-02 12:01:40|1125.4|1114.6|1124.9|1114.1|1125.4|1114.6|1124.9|1114.1|2
1643803310000|2022-02-02 12:01:50|1125.2|1114.4|1124.9|1114.1|1125.57|1114.77|1124.9|1114.1|4
1643803320000|2022-02-02 12:02:00|1125|1114.2|1125|1114.2|1125|1114.2|1125|1114.2|1
1643803330000|2022-02-02 12:02:10|1124.9|1114.1|1124.9|1114.1|1124.9|1114.1|1124.9|1114.1|1
1643803340000|2022-02-02 12:02:20|1124.81|1114.01|1124.69|1113.89|1124.81|1114.01|1124.69|1113.89|2
1643803350000|2022-02-02 12:02:30|1124.9|1114.1|1124.9|1114.1|1124.9|1114.1|1124.9|1114.1|1
1643803360000|2022-02-02 12:02:40|1124.8|1114|1124.9|1114.1|1124.93|1114.13|1124.71|1113.91|5
1643803370000|2022-02-02 12:02:50|1124.81|1114.01|1124.81|1114.01|1124.81|1114.01|1124.81|1114.01|1
1643803380000|2022-02-02 12:03:00|1124.74|1113.94|1124.74|1113.94|1124.74|1113.94|1124.74|1113.94|1
1643803390000|2022-02-02 12:03:10|1124.77|1113.97|1124.9|1114.1|1124.9|1114.1|1124.77|1113.97|4
1643803400000|2022-02-02 12:03:20|1124.73|1113.93|1124.9|1114.1|1124.9|1114.1|1124.73|1113.93|2
1643803410000|2022-02-02 12:03:30|1124.75|1113.95|1122.9|1112.1|1124.75|1113.95|1122.74|1111.94|11
1643803420000|2022-02-02 12:03:40|1122.93|1112.13|1123.07|1112.27|1123.07|1112.27|1122.93|1112.13|4
1643803430000|2022-02-02 12:03:50|1123.3|1112.5|1123.3|1112.5|1123.3|1112.5|1123.3|1112.5|1
1643803450000|2022-02-02 12:04:10|1123.07|1112.27|1123.92|1113.12|1123.92|1113.12|1123.07|1112.27|8
1643803460000|2022-02-02 12:04:20|1123.87|1113.07|1123.89|1113.09|1124.05|1113.25|1123.87|1113.07|4
1643803470000|2022-02-02 12:04:30|1123.94|1113.14|1123.84|1113.04|1123.94|1113.14|1123.84|1113.04|2
1643803490000|2022-02-02 12:04:50|1123.79|1112.99|1123.83|1113.03|1123.84|1113.04|1123.76|1112.96|7
1643803500000|2022-02-02 12:05:00|1123.7|1112.9|1123.83|1113.03|1123.83|1113.03|1123.7|1112.9|2
1643803510000|2022-02-02 12:05:10|1123.8|1113|1123.8|1113|1123.8|1113|1123.8|1113|1
1643803530000|2022-02-02 12:05:30|1123.83|1113.03|1123.67|1112.87|1123.83|1113.03|1123.67|1112.87|2
1643803540000|2022-02-02 12:05:40|1123.74|1112.94|1123.74|1112.94|1123.74|1112.94|1123.32|1112.52|3
1643803550000|2022-02-02 12:05:50|1123.32|1112.52|1123.74|1112.94|1123.74|1112.94|1123.32|1112.52|2
1643803570000|2022-02-02 12:06:10|1123.39|1112.59|1123.32|1112.52|1123.39|1112.59|1123.14|1112.34|3
1643803590000|2022-02-02 12:06:30|1123.1|1112.3|1123.1|1112.3|1123.1|1112.3|1123.1|1112.3|1
1643803610000|2022-02-02 12:06:50|1123.32|1112.52|1123.05|1112.25|1123.32|1112.52|1123.05|1112.25|2
1643803620000|2022-02-02 12:07:00|1123.2|1112.4|1123.32|1112.52|1123.32|1112.52|1123.2|1112.4|2
1643803630000|2022-02-02 12:07:10|1123|1112.2|1123|1112.2|1123|1112.2|1123|1112.2|1
1643803640000|2022-02-02 12:07:20|1123.32|1112.52|1123.57|1112.77|1123.57|1112.77|1123.3|1112.5|6
1643803650000|2022-02-02 12:07:30|1123.7|1112.9|1125.19|1114.39|1125.4|1114.6|1123.7|1112.9|11
1643803660000|2022-02-02 12:07:40|1124.9|1114.1|1124.78|1113.98|1124.9|1114.1|1124.78|1113.98|2
1643803670000|2022-02-02 12:07:50|1124.7|1113.9|1124.65|1113.85|1124.77|1113.97|1124.65|1113.85|5
1643803680000|2022-02-02 12:08:00|1124.45|1113.65|1124.67|1113.87|1124.67|1113.87|1124.45|1113.65|2
1643803690000|2022-02-02 12:08:10|1124.27|1113.47|1124.52|1113.72|1124.78|1113.98|1123.9|1113.1|6
1643803700000|2022-02-02 12:08:20|1124.27|1113.47|1124.27|1113.47|1124.27|1113.47|1124.27|1113.47|1
1643803710000|2022-02-02 12:08:30|1123.9|1113.1|1123.9|1113.1|1123.9|1113.1|1123.85|1113.05|3
1643803720000|2022-02-02 12:08:40|1123.78|1112.98|1123.9|1113.1|1123.9|1113.1|1123.78|1112.98|2
1643803730000|2022-02-02 12:08:50|1123.4|1112.6|1123.8|1113|1123.8|1113|1123.4|1112.6|2
1643803740000|2022-02-02 12:09:00|1123.68|1112.88|1123.68|1112.88|1123.68|1112.88|1123.68|1112.88|1
1643803750000|2022-02-02 12:09:10|1123.73|1112.93|1123.78|1112.98|1123.78|1112.98|1123.73|1112.93|2
1643803770000|2022-02-02 12:09:30|1123.9|1113.1|1123.9|1113.1|1123.9|1113.1|1123.9|1113.1|1
1643803790000|2022-02-02 12:09:50|1123.65|1112.85|1123.4|1112.6|1123.9|1113.1|1123.25|1112.45|6
1643803800000|2022-02-02 12:10:00|1123.95|1113.15|1123.95|1113.15|1123.95|1113.15|1123.95|1113.15|1
1643803810000|2022-02-02 12:10:10|1124|1113.2|1124.38|1113.58|1124.38|1113.58|1124|1113.2|6
1643803820000|2022-02-02 12:10:20|1124.44|1113.64|1124.49|1113.69|1124.49|1113.69|1124.44|1113.64|2
1643803840000|2022-02-02 12:10:40|1124.55|1113.75|1125.66|1114.86|1125.94|1115.14|1124.55|1113.75|8
1643803850000|2022-02-02 12:10:50|1125.81|1115.01|1127.71|1116.91|1127.71|1116.91|1125.81|1115.01|11
1643803860000|2022-02-02 12:11:00|1127.9|1117.1|1129.25|1118.45|1129.25|1118.45|1127.71|1116.91|14
1643803870000|2022-02-02 12:11:10|1129.22|1118.42|1129.97|1119.17|1130.03|1119.23|1129.22|1118.42|7
1643803880000|2022-02-02 12:11:20|1130.03|1119.23|1131.11|1120.31|1131.39|1120.59|1130.03|1119.23|10
1643803890000|2022-02-02 12:11:30|1131.1|1120.3|1131.33|1120.53|1131.39|1120.59|1130.81|1120.01|12
1643803900000|2022-02-02 12:11:40|1131.4|1120.6|1131.29|1120.49|1131.45|1120.65|1131.04|1120.24|9
1643803910000|2022-02-02 12:11:50|1131.33|1120.53|1130.96|1120.16|1131.6|1120.8|1130.96|1120.16|7
1643803920000|2022-02-02 12:12:00|1130.82|1120.02|1130.82|1120.02|1130.82|1120.02|1130.65|1119.85|5
1643803930000|2022-02-02 12:12:10|1130.4|1119.6|1130.15|1119.35|1130.4|1119.6|1129.76|1118.96|6
1643803940000|2022-02-02 12:12:20|1130.52|1119.72|1130.15|1119.35|1130.6|1119.8|1130.15|1119.35|4
1643803950000|2022-02-02 12:12:30|1130.57|1119.77|1129.77|1118.97|1130.65|1119.85|1129.76|1118.96|9
1643803960000|2022-02-02 12:12:40|1129.47|1118.67|1130.17|1119.37|1130.3|1119.5|1129.47|1118.67|10
1643803970000|2022-02-02 12:12:50|1130.15|1119.35|1130.31|1119.51|1130.57|1119.77|1130|1119.2|7
1643803980000|2022-02-02 12:13:00|1130.6|1119.8|1131.9|1121.1|1131.94|1121.14|1130.58|1119.78|13
1643803990000|2022-02-02 12:13:10|1131.96|1121.16|1132.09|1121.29|1132.09|1121.29|1131.95|1121.15|4
1643804000000|2022-02-02 12:13:20|1132.07|1121.27|1132.11|1121.31|1132.27|1121.47|1131.92|1121.12|8
1643804010000|2022-02-02 12:13:30|1131.9|1121.1|1131.31|1120.51|1131.9|1121.1|1131.24|1120.44|9
1643804020000|2022-02-02 12:13:40|1131.44|1120.64|1131.63|1120.83|1131.63|1120.83|1131.44|1120.64|3
1643804030000|2022-02-02 12:13:50|1131.7|1120.9|1131.54|1120.74|1131.7|1120.9|1131.54|1120.74|4
1643804040000|2022-02-02 12:14:00|1131.28|1120.48|1131.68|1120.88|1131.68|1120.88|1131.28|1120.48|6
1643804050000|2022-02-02 12:14:10|1131.8|1121|1131.68|1120.88|1131.8|1121|1131.68|1120.88|3
1643804060000|2022-02-02 12:14:20|1131.9|1121.1|1131.86|1121.06|1131.9|1121.1|1131.86|1121.06|2
1643804100000|2022-02-02 12:15:00|1131.56|1120.76|1131.9|1121.1|1131.9|1121.1|1131.56|1120.76|5
1643804110000|2022-02-02 12:15:10|1131.96|1121.16|1132.64|1121.84|1132.9|1122.1|1131.96|1121.16|12
1643804120000|2022-02-02 12:15:20|1132.55|1121.75|1132.27|1121.47|1132.55|1121.75|1132.27|1121.47|4
1643804130000|2022-02-02 12:15:30|1132.43|1121.63|1131.85|1121.05|1132.43|1121.63|1131.85|1121.05|3
1643804140000|2022-02-02 12:15:40|1131.7|1120.9|1131.55|1120.75|1131.7|1120.9|1131.55|1120.75|2
1643804150000|2022-02-02 12:15:50|1131.4|1120.6|1131.34|1120.54|1131.56|1120.76|1131.06|1120.26|5
1643804160000|2022-02-02 12:16:00|1131.4|1120.6|1131.46|1120.66|1131.46|1120.66|1131.4|1120.6|2
1643804170000|2022-02-02 12:16:10|1131.56|1120.76|1132|1121.2|1132.08|1121.28|1131.31|1120.51|6
1643804180000|2022-02-02 12:16:20|1131.98|1121.18|1131.9|1121.1|1132.11|1121.31|1131.9|1121.1|5
1643804190000|2022-02-02 12:16:30|1131.85|1121.05|1131.85|1121.05|1131.85|1121.05|1131.85|1121.05|1
1643804200000|2022-02-02 12:16:40|1131.8|1121|1132.02|1121.22|1132.02|1121.22|1131.8|1121|3
1643804210000|2022-02-02 12:16:50|1132.16|1121.36|1132.2|1121.4|1132.25|1121.45|1131.99|1121.19|7
1643804220000|2022-02-02 12:17:00|1131.99|1121.19|1132.12|1121.32|1132.12|1121.32|1131.99|1121.19|2
1643804230000|2022-02-02 12:17:10|1132.16|1121.36|1131.9|1121.1|1132.16|1121.36|1131.9|1121.1|4
1643804250000|2022-02-02 12:17:30|1132.03|1121.23|1131.9|1121.1|1132.12|1121.32|1131.9|1121.1|4
1643804260000|2022-02-02 12:17:40|1131.95|1121.15|1131.9|1121.1|1132.04|1121.24|1131.73|1120.93|7
1643804270000|2022-02-02 12:17:50|1131.95|1121.15|1132.74|1121.94|1132.74|1121.94|1131.95|1121.15|7
1643804280000|2022-02-02 12:18:00|1132.7|1121.9|1132.8|1122|1132.8|1122|1132.7|1121.9|2
1643804290000|2022-02-02 12:18:10|1132.75|1121.95|1132.95|1122.15|1132.95|1122.15|1132.75|1121.95|2
1643804300000|2022-02-02 12:18:20|1132.97|1122.17|1133.15|1122.35|1133.25|1122.45|1132.97|1122.17|6
1643804310000|2022-02-02 12:18:30|1133.14|1122.34|1133.3|1122.5|1133.3|1122.5|1132.98|1122.18|7
1643804320000|2022-02-02 12:18:40|1133.15|1122.35|1133.14|1122.34|1133.15|1122.35|1133.14|1122.34|2
1643804330000|2022-02-02 12:18:50|1133.19|1122.39|1133.09|1122.29|1133.19|1122.39|1133.09|1122.29|2
1643804340000|2022-02-02 12:19:00|1133.01|1122.21|1133.01|1122.21|1133.01|1122.21|1133.01|1122.21|1
1643804350000|2022-02-02 12:19:10|1132.77|1121.97|1131.76|1120.96|1132.77|1121.97|1131.69|1120.89|7
1643804370000|2022-02-02 12:19:30|1131.65|1120.85|1131.76|1120.96|1131.76|1120.96|1131.65|1120.85|2
1643804380000|2022-02-02 12:19:40|1131.7|1120.9|1131.7|1120.9|1131.7|1120.9|1131.7|1120.9|1
1643804390000|2022-02-02 12:19:50|1131.6|1120.8|1131.67|1120.87|1131.77|1120.97|1131.6|1120.8|4
1643804400000|2022-02-02 12:20:00|1131.27|1120.47|1130.9|1120.1|1131.27|1120.47|1130.9|1120.1|2
1643804410000|2022-02-02 12:20:10|1130.61|1119.81|1130.82|1120.02|1130.82|1120.02|1130.61|1119.81|2
1643804420000|2022-02-02 12:20:20|1130.74|1119.94|1130.9|1120.1|1130.9|1120.1|1130.74|1119.94|2
1643804430000|2022-02-02 12:20:30|1130.7|1119.9|1130.55|1119.75|1130.7|1119.9|1130.45|1119.65|5
1643804440000|2022-02-02 12:20:40|1130.54|1119.74|1130.31|1119.51|1130.54|1119.74|1130.31|1119.51|7
1643804450000|2022-02-02 12:20:50|1130.35|1119.55|1130.32|1119.52|1130.35|1119.55|1130.29|1119.49|4
1643804460000|2022-02-02 12:21:00|1130.55|1119.75|1130.43|1119.63|1130.55|1119.75|1130.43|1119.63|3
1643804470000|2022-02-02 12:21:10|1130.03|1119.23|1130.03|1119.23|1130.04|1119.24|1130.03|1119.23|3
1643804480000|2022-02-02 12:21:20|1130.04|1119.24|1129.8|1119|1130.04|1119.24|1129.8|1119|3
1643804490000|2022-02-02 12:21:30|1129.76|1118.96|1129.75|1118.95|1129.76|1118.96|1129.75|1118.95|4
1643804500000|2022-02-02 12:21:40|1129.57|1118.77|1129.67|1118.87|1129.67|1118.87|1129.57|1118.77|2
1643804510000|2022-02-02 12:21:50|1129.17|1118.37|1129.67|1118.87|1129.67|1118.87|1129.17|1118.37|3
1643804520000|2022-02-02 12:22:00|1129.73|1118.93|1129.91|1119.11|1129.92|1119.12|1129.7|1118.9|7
1643804540000|2022-02-02 12:22:20|1130.1|1119.3|1131.01|1120.21|1131.26|1120.46|1130.1|1119.3|9
1643804550000|2022-02-02 12:22:30|1130.91|1120.11|1130.15|1119.35|1130.91|1120.11|1130.14|1119.34|7
1643804560000|2022-02-02 12:22:40|1130.43|1119.63|1130.68|1119.88|1130.9|1120.1|1130.14|1119.34|9
1643804570000|2022-02-02 12:22:50|1130.75|1119.95|1130.9|1120.1|1130.9|1120.1|1130.55|1119.75|4
1643804580000|2022-02-02 12:23:00|1130.83|1120.03|1130.5|1119.7|1130.83|1120.03|1130.5|1119.7|4
1643804590000|2022-02-02 12:23:10|1130.51|1119.71|1130.96|1120.16|1131.05|1120.25|1130.5|1119.7|8
1643804600000|2022-02-02 12:23:20|1131.08|1120.28|1131.08|1120.28|1131.08|1120.28|1131.08|1120.28|1
1643804610000|2022-02-02 12:23:30|1131.1|1120.3|1131|1120.2|1131.1|1120.3|1130.93|1120.13|5
1643804620000|2022-02-02 12:23:40|1130.61|1119.81|1130.58|1119.78|1130.61|1119.81|1130.46|1119.66|3
1643804630000|2022-02-02 12:23:50|1130.68|1119.88|1130.92|1120.12|1130.92|1120.12|1130.57|1119.77|5
1643804640000|2022-02-02 12:24:00|1131.2|1120.4|1131.11|1120.31|1131.2|1120.4|1131.11|1120.31|2
1643804670000|2022-02-02 12:24:30|1131.25|1120.45|1131.3|1120.5|1131.3|1120.5|1131.11|1120.31|3
1643804680000|2022-02-02 12:24:40|1131.61|1120.81|1132.09|1121.29|1132.09|1121.29|1131.61|1120.81|7
1643804700000|2022-02-02 12:25:00|1132|1121.2|1131.9|1121.1|1132.37|1121.57|1131.9|1121.1|5
1643804710000|2022-02-02 12:25:10|1131.93|1121.13|1131.93|1121.13|1131.93|1121.13|1131.93|1121.13|1
1643804720000|2022-02-02 12:25:20|1131.97|1121.17|1131.93|1121.13|1131.97|1121.17|1131.93|1121.13|2
1643804730000|2022-02-02 12:25:30|1131.98|1121.18|1131.73|1120.93|1131.98|1121.18|1131.73|1120.93|4
1643804740000|2022-02-02 12:25:40|1131.79|1120.99|1131.79|1120.99|1131.79|1120.99|1131.79|1120.99|1
1643804760000|2022-02-02 12:26:00|1131.7|1120.9|1131.7|1120.9|1131.7|1120.9|1131.7|1120.9|1
1643804770000|2022-02-02 12:26:10|1131.76|1120.96|1131.97|1121.17|1132.07|1121.27|1131.76|1120.96|5
1643804780000|2022-02-02 12:26:20|1131.96|1121.16|1131.65|1120.85|1131.97|1121.17|1131.65|1120.85|3
1643804790000|2022-02-02 12:26:30|1131.36|1120.56|1130.4|1119.6|1131.36|1120.56|1129.86|1119.06|7
1643804800000|2022-02-02 12:26:40|1129.9|1119.1|1129.9|1119.1|1129.9|1119.1|1129.9|1119.1|1
1643804820000|2022-02-02 12:27:00|1129.81|1119.01|1129.73|1118.93|1129.81|1119.01|1129.55|1118.75|4
1643804830000|2022-02-02 12:27:10|1129.56|1118.76|1129.71|1118.91|1129.71|1118.91|1129.15|1118.35|5
1643804840000|2022-02-02 12:27:20|1129.81|1119.01|1129.81|1119.01|1129.81|1119.01|1129.81|1119.01|1
1643804850000|2022-02-02 12:27:30|1129.9|1119.1|1129.9|1119.1|1129.9|1119.1|1129.9|1119.1|1
1643804860000|2022-02-02 12:27:40|1129.38|1118.58|1129.38|1118.58|1129.38|1118.58|1129.22|1118.42|3
1643804870000|2022-02-02 12:27:50|1129.2|1118.4|1129.32|1118.52|1129.32|1118.52|1129.2|1118.4|2
1643804880000|2022-02-02 12:28:00|1129.35|1118.55|1129.36|1118.56|1129.36|1118.56|1129.35|1118.55|2
1643804900000|2022-02-02 12:28:20|1129.26|1118.46|1129.81|1119.01|1129.81|1119.01|1129.2|1118.4|5
1643804910000|2022-02-02 12:28:30|1129.6|1118.8|1129.6|1118.8|1129.6|1118.8|1129.6|1118.8|1
1643804930000|2022-02-02 12:28:50|1129.9|1119.1|1129.9|1119.1|1129.9|1119.1|1129.9|1119.1|1
1643804940000|2022-02-02 12:29:00|1130.14|1119.34|1130.2|1119.4|1130.2|1119.4|1130.14|1119.34|2
1643804950000|2022-02-02 12:29:10|1130.45|1119.65|1130.34|1119.54|1130.45|1119.65|1130.34|1119.54|2
1643804980000|2022-02-02 12:29:40|1130.63|1119.83|1130.47|1119.67|1130.63|1119.83|1130.47|1119.67|3
1643805000000|2022-02-02 12:30:00|1130.09|1119.29|1130.09|1119.29|1130.09|1119.29|1130.09|1119.29|1
1643805010000|2022-02-02 12:30:10|1129.9|1119.1|1129.9|1119.1|1129.9|1119.1|1129.9|1119.1|1
1643805020000|2022-02-02 12:30:20|1129.65|1118.85|1129.65|1118.85|1129.65|1118.85|1129.65|1118.85|1
1643805030000|2022-02-02 12:30:30|1129.1|1118.3|1129.1|1118.3|1129.1|1118.3|1129.1|1118.3|1
1643805040000|2022-02-02 12:30:40|1128.59|1117.79|1128.59|1117.79|1128.59|1117.79|1128.59|1117.79|1
1643805050000|2022-02-02 12:30:50|1128.4|1117.6|1128.4|1117.6|1128.4|1117.6|1128.4|1117.6|1
1643805060000|2022-02-02 12:31:00|1128.85|1118.05|1128.45|1117.65|1128.85|1118.05|1128.45|1117.65|5
1643805070000|2022-02-02 12:31:10|1128.49|1117.69|1127.9|1117.1|1128.57|1117.77|1127.9|1117.1|5
1643805080000|2022-02-02 12:31:20|1128.12|1117.32|1128.12|1117.32|1128.12|1117.32|1128.12|1117.32|1
1643805090000|2022-02-02 12:31:30|1127.9|1117.1|1127.94|1117.14|1127.94|1117.14|1127.9|1117.1|2
1643805100000|2022-02-02 12:31:40|1127.9|1117.1|1127.98|1117.18|1128.19|1117.39|1127.9|1117.1|5
1643805110000|2022-02-02 12:31:50|1127.9|1117.1|1128.15|1117.35|1128.15|1117.35|1127.9|1117.1|6
1643805120000|2022-02-02 12:32:00|1128.24|1117.44|1128.24|1117.44|1128.24|1117.44|1128.24|1117.44|1
1643805130000|2022-02-02 12:32:10|1128.26|1117.46|1128.9|1118.1|1128.9|1118.1|1128.26|1117.46|5
1643805140000|2022-02-02 12:32:20|1128.88|1118.08|1128.84|1118.04|1128.9|1118.1|1128.84|1118.04|3
1643805160000|2022-02-02 12:32:40|1129.4|1118.6|1129.4|1118.6|1129.4|1118.6|1129.4|1118.6|1
1643805180000|2022-02-02 12:33:00|1129.8|1119|1129.55|1118.75|1129.8|1119|1129.55|1118.75|2
1643805190000|2022-02-02 12:33:10|1129.54|1118.74|1129.55|1118.75|1129.55|1118.75|1129.54|1118.74|4
1643805200000|2022-02-02 12:33:20|1129.04|1118.24|1129|1118.2|1129.04|1118.24|1129|1118.2|2
1643805210000|2022-02-02 12:33:30|1128.95|1118.15|1128.9|1118.1|1128.95|1118.15|1128.9|1118.1|2
1643805230000|2022-02-02 12:33:50|1128.71|1117.91|1128.81|1118.01|1128.81|1118.01|1128.71|1117.91|2
1643805240000|2022-02-02 12:34:00|1128.9|1118.1|1128.9|1118.1|1128.9|1118.1|1128.48|1117.68|4
1643805260000|2022-02-02 12:34:20|1128.95|1118.15|1128.95|1118.15|1128.95|1118.15|1128.95|1118.15|1
1643805270000|2022-02-02 12:34:30|1129|1118.2|1129.13|1118.33|1129.13|1118.33|1129|1118.2|2
1643805280000|2022-02-02 12:34:40|1129.06|1118.26|1129.06|1118.26|1129.06|1118.26|1129.06|1118.26|1
1643805300000|2022-02-02 12:35:00|1128.92|1118.12|1127.9|1117.1|1128.92|1118.12|1127.9|1117.1|7
1643805310000|2022-02-02 12:35:10|1128.01|1117.21|1128.05|1117.25|1128.26|1117.46|1127.9|1117.1|6
1643805330000|2022-02-02 12:35:30|1128.26|1117.46|1128.6|1117.8|1128.6|1117.8|1128.26|1117.46|2
1643805350000|2022-02-02 12:35:50|1128.71|1117.91|1129.9|1119.1|1129.9|1119.1|1128.71|1117.91|8
1643805360000|2022-02-02 12:36:00|1130.12|1119.32|1129.9|1119.1|1130.12|1119.32|1129.9|1119.1|2
1643805370000|2022-02-02 12:36:10|1129.85|1119.05|1129.8|1119|1129.85|1119.05|1129.66|1118.86|4
1643805390000|2022-02-02 12:36:30|1129.7|1118.9|1129.86|1119.06|1130.09|1119.29|1129.6|1118.8|5
1643805400000|2022-02-02 12:36:40|1129.8|1119|1129.8|1119|1129.8|1119|1129.8|1119|1
1643805420000|2022-02-02 12:37:00|1130.02|1119.22|1130.46|1119.66|1130.46|1119.66|1130.02|1119.22|4
1643805430000|2022-02-02 12:37:10|1130.7|1119.9|1130.7|1119.9|1130.7|1119.9|1130.7|1119.9|1
1643805440000|2022-02-02 12:37:20|1130.58|1119.78|1130.15|1119.35|1130.58|1119.78|1129.9|1119.1|9
1643805460000|2022-02-02 12:37:40|1129.9|1119.1|1129.9|1119.1|1129.9|1119.1|1129.9|1119.1|1
1643805480000|2022-02-02 12:38:00|1129.85|1119.05|1129.85|1119.05|1129.85|1119.05|1129.85|1119.05|1
1643805500000|2022-02-02 12:38:20|1130.04|1119.24|1130.09|1119.29|1130.09|1119.29|1130.04|1119.24|2
1643805520000|2022-02-02 12:38:40|1130.29|1119.49|1130.35|1119.55|1130.6|1119.8|1130.28|1119.48|6
1643805530000|2022-02-02 12:38:50|1130.09|1119.29|1130.34|1119.54|1130.59|1119.79|1130.09|1119.29|3
1643805540000|2022-02-02 12:39:00|1130.09|1119.29|1129.95|1119.15|1130.09|1119.29|1129.95|1119.15|2
1643805550000|2022-02-02 12:39:10|1130.05|1119.25|1130.15|1119.35|1130.15|1119.35|1129.9|1119.1|3
1643805560000|2022-02-02 12:39:20|1130.48|1119.68|1129.9|1119.1|1130.6|1119.8|1129.9|1119.1|7
1643805580000|2022-02-02 12:39:40|1130.28|1119.48|1130.68|1119.88|1130.68|1119.88|1130.28|1119.48|7
1643805590000|2022-02-02 12:39:50|1130.8|1120|1130.14|1119.34|1130.8|1120|1130.14|1119.34|5
1643805600000|2022-02-02 12:40:00|1130.15|1119.35|1130.14|1119.34|1130.15|1119.35|1130.14|1119.34|2
1643805610000|2022-02-02 12:40:10|1130.1|1119.3|1130.1|1119.3|1130.1|1119.3|1130.1|1119.3|1
1643805620000|2022-02-02 12:40:20|1130.14|1119.34|1130.2|1119.4|1130.3|1119.5|1130.14|1119.34|3
1643805630000|2022-02-02 12:40:30|1130.15|1119.35|1130.15|1119.35|1130.15|1119.35|1130.15|1119.35|1
1643805640000|2022-02-02 12:40:40|1130.44|1119.64|1130.44|1119.64|1130.44|1119.64|1130.44|1119.64|1
1643805650000|2022-02-02 12:40:50|1130|1119.2|1130|1119.2|1130|1119.2|1130|1119.2|1
1643805660000|2022-02-02 12:41:00|1130.27|1119.47|1130.27|1119.47|1130.27|1119.47|1130.27|1119.47|1
1643805670000|2022-02-02 12:41:10|1130.15|1119.35|1130.15|1119.35|1130.15|1119.35|1130.15|1119.35|1
1643805680000|2022-02-02 12:41:20|1130.07|1119.27|1130.12|1119.32|1130.12|1119.32|1130.07|1119.27|2
1643805690000|2022-02-02 12:41:30|1130.15|1119.35|1130.9|1120.1|1130.9|1120.1|1130.07|1119.27|7
1643805710000|2022-02-02 12:41:50|1131.05|1120.25|1131.15|1120.35|1131.15|1120.35|1131.05|1120.25|2
1643805720000|2022-02-02 12:42:00|1131.01|1120.21|1132.9|1122.1|1132.9|1122.1|1131.01|1120.21|7
1643805730000|2022-02-02 12:42:10|1132.97|1122.17|1134.05|1123.25|1134.05|1123.25|1132.97|1122.17|9
1643805740000|2022-02-02 12:42:20|1134.15|1123.35|1136.75|1125.95|1136.9|1126.1|1134.15|1123.35|7
1643805750000|2022-02-02 12:42:30|1137.25|1126.45|1136.72|1125.92|1137.38|1126.58|1136.64|1125.84|13
1643805760000|2022-02-02 12:42:40|1136|1125.2|1135.5|1124.7|1136|1125.2|1135.5|1124.7|7
1643805770000|2022-02-02 12:42:50|1135.47|1124.67|1135.42|1124.62|1135.47|1124.67|1135|1124.2|4
1643805780000|2022-02-02 12:43:00|1135.6|1124.8|1135.5|1124.7|1135.6|1124.8|1135.5|1124.7|2
1643805790000|2022-02-02 12:43:10|1135.4|1124.6|1134.9|1124.1|1135.5|1124.7|1134.63|1123.83|6
1643805800000|2022-02-02 12:43:20|1135.06|1124.26|1134.9|1124.1|1135.12|1124.32|1134.9|1124.1|6
1643805810000|2022-02-02 12:43:30|1134.73|1123.93|1134.63|1123.83|1134.75|1123.95|1134.63|1123.83|3
1643805820000|2022-02-02 12:43:40|1134.56|1123.76|1134.85|1124.05|1134.85|1124.05|1134.56|1123.76|6
1643805830000|2022-02-02 12:43:50|1134.8|1124|1134.61|1123.81|1134.8|1124|1134.61|1123.81|2
1643805840000|2022-02-02 12:44:00|1134.56|1123.76|1134.52|1123.72|1134.62|1123.82|1134.06|1123.26|7
1643805850000|2022-02-02 12:44:10|1134.69|1123.89|1137.87|1127.07|1137.91|1127.11|1134.58|1123.78|9
1643805860000|2022-02-02 12:44:20|1137.4|1126.6|1137.96|1127.16|1138.07|1127.27|1137.24|1126.44|9
1643805870000|2022-02-02 12:44:30|1137.99|1127.19|1138.81|1128.01|1138.81|1128.01|1137.51|1126.71|15
1643805880000|2022-02-02 12:44:40|1138.29|1127.49|1138.82|1128.02|1138.85|1128.05|1138.29|1127.49|7
1643805890000|2022-02-02 12:44:50|1138.61|1127.81|1138.82|1128.02|1138.82|1128.02|1138.61|1127.81|2
1643805900000|2022-02-02 12:45:00|1138.6|1127.8|1139.29|1128.49|1139.29|1128.49|1138.6|1127.8|10
1643805910000|2022-02-02 12:45:10|1139.15|1128.35|1139.6|1128.8|1139.7|1128.9|1139.15|1128.35|5
1643805920000|2022-02-02 12:45:20|1139.94|1129.14|1141.21|1130.41|1141.21|1130.41|1139.78|1128.98|20
1643805930000|2022-02-02 12:45:30|1141.19|1130.39|1141.7|1130.9|1141.74|1130.94|1141.19|1130.39|10
1643805940000|2022-02-02 12:45:40|1141.62|1130.82|1141.62|1130.82|1141.62|1130.82|1141.62|1130.82|1
1643805950000|2022-02-02 12:45:50|1141.47|1130.67|1140.65|1129.85|1141.7|1130.9|1140.65|1129.85|8
1643805960000|2022-02-02 12:46:00|1140.7|1129.9|1142.32|1131.52|1142.32|1131.52|1140.65|1129.85|15
1643805970000|2022-02-02 12:46:10|1142.15|1131.35|1141.78|1130.98|1142.15|1131.35|1141.59|1130.79|6
1643805980000|2022-02-02 12:46:20|1141.1|1130.3|1139.72|1128.92|1141.1|1130.3|1139.67|1128.87|10
1643805990000|2022-02-02 12:46:30|1139.86|1129.06|1139.87|1129.07|1140.12|1129.32|1139.86|1129.06|5
1643806000000|2022-02-02 12:46:40|1139.86|1129.06|1139.4|1128.6|1139.86|1129.06|1138.94|1128.14|6
1643806010000|2022-02-02 12:46:50|1139.19|1128.39|1139.65|1128.85|1139.65|1128.85|1139.19|1128.39|4
1643806020000|2022-02-02 12:47:00|1139.8|1129|1140.53|1129.73|1140.65|1129.85|1139.62|1128.82|10
1643806030000|2022-02-02 12:47:10|1140.4|1129.6|1140.7|1129.9|1140.75|1129.95|1140.4|1129.6|7
1643806050000|2022-02-02 12:47:30|1140.83|1130.03|1141.51|1130.71|1141.51|1130.71|1140.83|1130.03|4
1643806060000|2022-02-02 12:47:40|1140.9|1130.1|1140.82|1130.02|1140.9|1130.1|1140.82|1130.02|2
1643806070000|2022-02-02 12:47:50|1140.81|1130.01|1140.82|1130.02|1140.82|1130.02|1140.5|1129.7|7
1643806080000|2022-02-02 12:48:00|1140.87|1130.07|1140.71|1129.91|1141.2|1130.4|1140.6|1129.8|5
1643806090000|2022-02-02 12:48:10|1140.63|1129.83|1139.4|1128.6|1140.63|1129.83|1139.4|1128.6|6
1643806100000|2022-02-02 12:48:20|1139.7|1128.9|1139.16|1128.36|1139.7|1128.9|1139.16|1128.36|3
1643806110000|2022-02-02 12:48:30|1138.9|1128.1|1138.9|1128.1|1139.19|1128.39|1138.9|1128.1|3
1643806120000|2022-02-02 12:48:40|1138.84|1128.04|1138.58|1127.78|1138.89|1128.09|1138.58|1127.78|8
1643806130000|2022-02-02 12:48:50|1138.37|1127.57|1138.08|1127.28|1138.59|1127.79|1138.08|1127.28|8
1643806140000|2022-02-02 12:49:00|1137.85|1127.05|1137.85|1127.05|1137.85|1127.05|1137.85|1127.05|1
1643806150000|2022-02-02 12:49:10|1137.79|1126.99|1137.85|1127.05|1137.85|1127.05|1137.4|1126.6|4
1643806160000|2022-02-02 12:49:20|1137.5|1126.7|1137.97|1127.17|1137.97|1127.17|1137.4|1126.6|3
1643806170000|2022-02-02 12:49:30|1138.09|1127.29|1137.93|1127.13|1138.09|1127.29|1137.9|1127.1|5
1643806180000|2022-02-02 12:49:40|1137.74|1126.94|1137.5|1126.7|1137.9|1127.1|1137.5|1126.7|3
1643806190000|2022-02-02 12:49:50|1137.57|1126.77|1137.51|1126.71|1137.7|1126.9|1137.37|1126.57|6
1643806200000|2022-02-02 12:50:00|1137.92|1127.12|1138.06|1127.26|1138.06|1127.26|1137.78|1126.98|10
1643806210000|2022-02-02 12:50:10|1138.31|1127.51|1137.9|1127.1|1138.31|1127.51|1137.8|1127|5
1643806220000|2022-02-02 12:50:20|1137.8|1127|1137.63|1126.83|1137.9|1127.1|1137.63|1126.83|3
1643806230000|2022-02-02 12:50:30|1137.13|1126.33|1134.73|1123.93|1137.13|1126.33|1134.7|1123.9|9
1643806240000|2022-02-02 12:50:40|1134.87|1124.07|1134.76|1123.96|1134.87|1124.07|1134.64|1123.84|5
1643806250000|2022-02-02 12:50:50|1134.7|1123.9|1134.26|1123.46|1134.76|1123.96|1134.26|1123.46|5
1643806270000|2022-02-02 12:51:10|1133.9|1123.1|1133.9|1123.1|1133.9|1123.1|1133.9|1123.1|1
1643806280000|2022-02-02 12:51:20|1133.7|1122.9|1133.17|1122.37|1133.7|1122.9|1133.17|1122.37|3
1643806290000|2022-02-02 12:51:30|1133.57|1122.77|1133.05|1122.25|1133.57|1122.77|1133.05|1122.25|2
1643806300000|2022-02-02 12:51:40|1132.9|1122.1|1132.9|1122.1|1132.9|1122.1|1132.9|1122.1|1
1643806310000|2022-02-02 12:51:50|1132.4|1121.6|1132.12|1121.32|1132.4|1121.6|1131.9|1121.1|3
1643806320000|2022-02-02 12:52:00|1132.15|1121.35|1132.85|1122.05|1132.85|1122.05|1132.15|1121.35|4
1643806330000|2022-02-02 12:52:10|1132.93|1122.13|1132.91|1122.11|1132.99|1122.19|1132.91|1122.11|4
1643806340000|2022-02-02 12:52:20|1133|1122.2|1133.05|1122.25|1133.09|1122.29|1133|1122.2|7
1643806350000|2022-02-02 12:52:30|1132.88|1122.08|1133.13|1122.33|1133.13|1122.33|1132.74|1121.94|8
1643806360000|2022-02-02 12:52:40|1133.54|1122.74|1133.39|1122.59|1133.54|1122.74|1133.38|1122.58|3
1643806370000|2022-02-02 12:52:50|1133.24|1122.44|1133.24|1122.44|1133.24|1122.44|1133.24|1122.44|1
1643806380000|2022-02-02 12:53:00|1133.29|1122.49|1133.44|1122.64|1133.83|1123.03|1133.29|1122.49|4
1643806390000|2022-02-02 12:53:10|1133.34|1122.54|1133.34|1122.54|1133.34|1122.54|1133.34|1122.54|1
1643806400000|2022-02-02 12:53:20|1133.45|1122.65|1133.28|1122.48|1133.45|1122.65|1133.05|1122.25|5
1643806410000|2022-02-02 12:53:30|1133.29|1122.49|1133.59|1122.79|1133.7|1122.9|1133.29|1122.49|4
1643806420000|2022-02-02 12:53:40|1133.43|1122.63|1133.15|1122.35|1133.43|1122.63|1133.15|1122.35|3
1643806430000|2022-02-02 12:53:50|1133.07|1122.27|1133.15|1122.35|1133.15|1122.35|1133.07|1122.27|2
1643806440000|2022-02-02 12:54:00|1132.33|1121.53|1132.45|1121.65|1132.45|1121.65|1132.33|1121.53|2
1643806450000|2022-02-02 12:54:10|1132.34|1121.54|1132.45|1121.65|1132.45|1121.65|1132.34|1121.54|2
1643806470000|2022-02-02 12:54:30|1132.39|1121.59|1132.3|1121.5|1132.39|1121.59|1132.3|1121.5|2
1643806480000|2022-02-02 12:54:40|1132.05|1121.25|1132.1|1121.3|1132.1|1121.3|1132.05|1121.25|2
1643806490000|2022-02-02 12:54:50|1132.27|1121.47|1132.27|1121.47|1132.27|1121.47|1132.27|1121.47|1
1643806500000|2022-02-02 12:55:00|1132.18|1121.38|1132.68|1121.88|1132.68|1121.88|1132.15|1121.35|4
1643806510000|2022-02-02 12:55:10|1132.85|1122.05|1132.85|1122.05|1132.85|1122.05|1132.85|1122.05|1
1643806520000|2022-02-02 12:55:20|1132.9|1122.1|1132.9|1122.1|1132.9|1122.1|1132.9|1122.1|1
1643806530000|2022-02-02 12:55:30|1133.1|1122.3|1133.1|1122.3|1133.1|1122.3|1133.1|1122.3|1
1643806540000|2022-02-02 12:55:40|1133|1122.2|1133.15|1122.35|1133.15|1122.35|1133|1122.2|2
1643806570000|2022-02-02 12:56:10|1132.49|1121.69|1132.58|1121.78|1132.58|1121.78|1132.49|1121.69|2
1643806580000|2022-02-02 12:56:20|1132.9|1122.1|1132.9|1122.1|1132.9|1122.1|1132.9|1122.1|1
1643806600000|2022-02-02 12:56:40|1132.81|1122.01|1132.9|1122.1|1132.9|1122.1|1132.81|1122.01|2
1643806610000|2022-02-02 12:56:50|1132.79|1121.99|1132.82|1122.02|1132.9|1122.1|1132.79|1121.99|3
1643806620000|2022-02-02 12:57:00|1132.85|1122.05|1132.8|1122|1132.85|1122.05|1132.8|1122|2
1643806630000|2022-02-02 12:57:10|1132.9|1122.1|1132.9|1122.1|1132.9|1122.1|1132.9|1122.1|1
1643806640000|2022-02-02 12:57:20|1132.8|1122|1132.8|1122|1132.8|1122|1132.8|1122|1
1643806660000|2022-02-02 12:57:40|1132.9|1122.1|1132.8|1122|1132.9|1122.1|1132.69|1121.89|5
1643806670000|2022-02-02 12:57:50|1132.4|1121.6|1132.4|1121.6|1132.8|1122|1132.4|1121.6|3
1643806690000|2022-02-02 12:58:10|1132.65|1121.85|1132.65|1121.85|1132.65|1121.85|1132.65|1121.85|1
1643806710000|2022-02-02 12:58:30|1132.5|1121.7|1132.8|1122|1132.8|1122|1132.2|1121.4|4
1643806720000|2022-02-02 12:58:40|1132.97|1122.17|1132.97|1122.17|1132.97|1122.17|1132.97|1122.17|1
1643806740000|2022-02-02 12:59:00|1133.02|1122.22|1133.27|1122.47|1133.33|1122.53|1133.02|1122.22|3
1643806750000|2022-02-02 12:59:10|1133.05|1122.25|1133.63|1122.83|1133.83|1123.03|1133.05|1122.25|6
1643806760000|2022-02-02 12:59:20|1133.6|1122.8|1133.56|1122.76|1133.6|1122.8|1133.56|1122.76|3
1643806770000|2022-02-02 12:59:30|1133.74|1122.94|1134.12|1123.32|1134.12|1123.32|1133.45|1122.65|4
1643806780000|2022-02-02 12:59:40|1134.55|1123.75|1134.07|1123.27|1134.55|1123.75|1133.88|1123.08|7
1643806790000|2022-02-02 12:59:50|1134.5|1123.7|1134.25|1123.45|1134.5|1123.7|1134|1123.2|3
1643806800000|2022-02-02 13:00:00|1134.15|1123.35|1135.34|1124.54|1135.55|1124.75|1134.02|1123.22|14
1643806810000|2022-02-02 13:00:10|1135.37|1124.57|1135.7|1124.9|1135.7|1124.9|1135.37|1124.57|3
1643806820000|2022-02-02 13:00:20|1135.6|1124.8|1135.4|1124.6|1135.85|1125.05|1135.4|1124.6|6
1643806830000|2022-02-02 13:00:30|1134.93|1124.13|1134.68|1123.88|1134.94|1124.14|1134.68|1123.88|8
1643806840000|2022-02-02 13:00:40|1134.56|1123.76|1134.64|1123.84|1134.64|1123.84|1134.56|1123.76|2
1643806850000|2022-02-02 13:00:50|1134.63|1123.83|1134.62|1123.82|1134.63|1123.83|1134.61|1123.81|4
1643806860000|2022-02-02 13:01:00|1134.4|1123.6|1134.4|1123.6|1134.4|1123.6|1134.4|1123.6|1
1643806890000|2022-02-02 13:01:30|1134.42|1123.62|1134.42|1123.62|1134.42|1123.62|1134.42|1123.62|1
1643806900000|2022-02-02 13:01:40|1134.32|1123.52|1133.87|1123.07|1134.32|1123.52|1133.87|1123.07|2
1643806910000|2022-02-02 13:01:50|1133.7|1122.9|1133.7|1122.9|1133.7|1122.9|1133.7|1122.9|1
1643806920000|2022-02-02 13:02:00|1134.2|1123.4|1134.15|1123.35|1134.2|1123.4|1134.11|1123.31|3
1643806930000|2022-02-02 13:02:10|1134.19|1123.39|1134.47|1123.67|1134.47|1123.67|1134.19|1123.39|3
1643806940000|2022-02-02 13:02:20|1134.43|1123.63|1134.43|1123.63|1134.43|1123.63|1134.43|1123.63|1
1643806960000|2022-02-02 13:02:40|1134.44|1123.64|1135.11|1124.31|1135.44|1124.64|1134.15|1123.35|10
1643806970000|2022-02-02 13:02:50|1135.09|1124.29|1134.9|1124.1|1135.09|1124.29|1134.81|1124.01|4
1643806980000|2022-02-02 13:03:00|1134.78|1123.98|1134.9|1124.1|1134.9|1124.1|1134.78|1123.98|2
1643806990000|2022-02-02 13:03:10|1134.56|1123.76|1134.64|1123.84|1134.95|1124.15|1134.56|1123.76|5
1643807010000|2022-02-02 13:03:30|1134.55|1123.75|1134.55|1123.75|1134.55|1123.75|1134.55|1123.75|1
1643807020000|2022-02-02 13:03:40|1134.64|1123.84|1134.9|1124.1|1134.9|1124.1|1134.64|1123.84|2
1643807030000|2022-02-02 13:03:50|1135.05|1124.25|1134.9|1124.1|1135.05|1124.25|1134.84|1124.04|4
1643807040000|2022-02-02 13:04:00|1134.68|1123.88|1134.68|1123.88|1134.93|1124.13|1134.63|1123.83|5
1643807050000|2022-02-02 13:04:10|1134.9|1124.1|1135.29|1124.49|1135.5|1124.7|1134.64|1123.84|8
1643807060000|2022-02-02 13:04:20|1135.21|1124.41|1134.91|1124.11|1135.21|1124.41|1134.91|1124.11|3
1643807080000|2022-02-02 13:04:40|1134.7|1123.9|1134.7|1123.9|1134.7|1123.9|1134.7|1123.9|1
1643807100000|2022-02-02 13:05:00|1134.6|1123.8|1134.64|1123.84|1134.9|1124.1|1134.6|1123.8|3
1643807110000|2022-02-02 13:05:10|1134.85|1124.05|1134.64|1123.84|1134.85|1124.05|1134.64|1123.84|2
1643807120000|2022-02-02 13:05:20|1134.52|1123.72|1134.52|1123.72|1134.6|1123.8|1134.52|1123.72|3
1643807130000|2022-02-02 13:05:30|1134.32|1123.52|1134.42|1123.62|1134.42|1123.62|1134.32|1123.52|2
1643807140000|2022-02-02 13:05:40|1134.75|1123.95|1134.61|1123.81|1134.75|1123.95|1134.4|1123.6|6
1643807150000|2022-02-02 13:05:50|1134.79|1123.99|1135.2|1124.4|1135.2|1124.4|1134.38|1123.58|5
1643807170000|2022-02-02 13:06:10|1135.15|1124.35|1135.25|1124.45|1135.25|1124.45|1135.15|1124.35|2
1643807180000|2022-02-02 13:06:20|1135.3|1124.5|1135.26|1124.46|1135.3|1124.5|1135.26|1124.46|2
1643807190000|2022-02-02 13:06:30|1135.36|1124.56|1135.36|1124.56|1135.36|1124.56|1135.36|1124.56|1
1643807200000|2022-02-02 13:06:40|1135.65|1124.85|1136.12|1125.32|1136.19|1125.39|1135.65|1124.85|8
1643807210000|2022-02-02 13:06:50|1136.35|1125.55|1136.1|1125.3|1136.35|1125.55|1136.1|1125.3|2
1643807220000|2022-02-02 13:07:00|1136.25|1125.45|1136.35|1125.55|1136.6|1125.8|1136.1|1125.3|8
1643807230000|2022-02-02 13:07:10|1136.25|1125.45|1136.5|1125.7|1136.5|1125.7|1136.25|1125.45|2
1643807240000|2022-02-02 13:07:20|1136.4|1125.6|1135.9|1125.1|1136.4|1125.6|1135.9|1125.1|2
1643807250000|2022-02-02 13:07:30|1135.4|1124.6|1135.8|1125|1135.8|1125|1135.4|1124.6|3
1643807380000|2022-02-02 13:09:40|1135.74|1124.94|1135.55|1124.75|1135.74|1124.94|1135.55|1124.75|2
1643807390000|2022-02-02 13:09:50|1135.9|1125.1|1135.9|1125.1|1135.9|1125.1|1135.9|1125.1|1
1643807400000|2022-02-02 13:10:00|1135.72|1124.92|1135.72|1124.92|1135.72|1124.92|1135.72|1124.92|1
1643807410000|2022-02-02 13:10:10|1135.57|1124.77|1135.47|1124.67|1135.65|1124.85|1135.15|1124.35|4
1643807440000|2022-02-02 13:10:40|1135.57|1124.77|1135.57|1124.77|1135.57|1124.77|1135.57|1124.77|1
1643807460000|2022-02-02 13:11:00|1135.65|1124.85|1135.47|1124.67|1135.65|1124.85|1135.15|1124.35|3
1643807470000|2022-02-02 13:11:10|1135.65|1124.85|1135.44|1124.64|1135.65|1124.85|1135.44|1124.64|2
1643807480000|2022-02-02 13:11:20|1135.15|1124.35|1133.9|1123.1|1135.15|1124.35|1133.4|1122.6|10
1643807490000|2022-02-02 13:11:30|1134.12|1123.32|1134.19|1123.39|1134.19|1123.39|1134.12|1123.32|2
1643807500000|2022-02-02 13:11:40|1133.9|1123.1|1133.63|1122.83|1133.9|1123.1|1133.57|1122.77|5
1643807510000|2022-02-02 13:11:50|1133.9|1123.1|1133.9|1123.1|1133.9|1123.1|1133.9|1123.1|1
1643807520000|2022-02-02 13:12:00|1133.95|1123.15|1133.71|1122.91|1133.95|1123.15|1133.71|1122.91|3
1643807530000|2022-02-02 13:12:10|1133.57|1122.77|1132.92|1122.12|1133.66|1122.86|1132.92|1122.12|7
1643807540000|2022-02-02 13:12:20|1132.43|1121.63|1132.65|1121.85|1132.71|1121.91|1132.43|1121.63|4
1643807550000|2022-02-02 13:12:30|1132.69|1121.89|1131.75|1120.95|1132.69|1121.89|1131.75|1120.95|5
1643807560000|2022-02-02 13:12:40|1131.8|1121|1131.66|1120.86|1131.8|1121|1131.66|1120.86|2
1643807580000|2022-02-02 13:13:00|1131.84|1121.04|1131.9|1121.1|1132.35|1121.55|1131.84|1121.04|5
1643807630000|2022-02-02 13:13:50|1132.12|1121.32|1131.9|1121.1|1132.12|1121.32|1131.9|1121.1|2
1643807640000|2022-02-02 13:14:00|1131.83|1121.03|1131.9|1121.1|1131.9|1121.1|1131.83|1121.03|2
1643807650000|2022-02-02 13:14:10|1131.7|1120.9|1131.9|1121.1|1131.9|1121.1|1131.7|1120.9|4
1643807660000|2022-02-02 13:14:20|1131.86|1121.06|1131.9|1121.1|1131.9|1121.1|1131.86|1121.06|2
1643807670000|2022-02-02 13:14:30|1131.81|1121.01|1132.69|1121.89|1132.69|1121.89|1131.81|1121.01|5
1643807680000|2022-02-02 13:14:40|1132.9|1122.1|1132.9|1122.1|1132.9|1122.1|1132.1|1121.3|5
1643807690000|2022-02-02 13:14:50|1132.65|1121.85|1132.4|1121.6|1132.65|1121.85|1132.4|1121.6|4
1643807700000|2022-02-02 13:15:00|1132.15|1121.35|1132.65|1121.85|1132.69|1121.89|1132.15|1121.35|6
1643807710000|2022-02-02 13:15:10|1132.69|1121.89|1132.8|1122|1132.9|1122.1|1132.69|1121.89|3
1643807720000|2022-02-02 13:15:20|1132.52|1121.72|1132.8|1122|1132.9|1122.1|1132.52|1121.72|4
1643807730000|2022-02-02 13:15:30|1132.83|1122.03|1132.9|1122.1|1132.9|1122.1|1132.83|1122.03|2
1643807750000|2022-02-02 13:15:50|1132.74|1121.94|1132.9|1122.1|1132.9|1122.1|1132.74|1121.94|2
1643807760000|2022-02-02 13:16:00|1133.01|1122.21|1133.31|1122.51|1133.43|1122.63|1133.01|1122.21|5
1643807780000|2022-02-02 13:16:20|1133.15|1122.35|1133.15|1122.35|1133.15|1122.35|1133.15|1122.35|1
1643807790000|2022-02-02 13:16:30|1133.31|1122.51|1133.31|1122.51|1133.31|1122.51|1133.31|1122.51|1
1643807800000|2022-02-02 13:16:40|1133.2|1122.4|1133.75|1122.95|1133.75|1122.95|1133.2|1122.4|7
1643807810000|2022-02-02 13:16:50|1133.9|1123.1|1133.9|1123.1|1133.9|1123.1|1133.9|1123.1|1
1643807820000|2022-02-02 13:17:00|1133.56|1122.76|1133.56|1122.76|1133.56|1122.76|1133.56|1122.76|1
1643807830000|2022-02-02 13:17:10|1134.11|1123.31|1137.75|1126.95|1137.75|1126.95|1134.11|1123.31|8
1643807840000|2022-02-02 13:17:20|1137.4|1126.6|1138.5|1127.7|1138.54|1127.74|1137.4|1126.6|12
1643807850000|2022-02-02 13:17:30|1138.54|1127.74|1137.9|1127.1|1138.75|1127.95|1137.9|1127.1|9
1643807860000|2022-02-02 13:17:40|1138.32|1127.52|1137.95|1127.15|1138.37|1127.57|1137.95|1127.15|3
1643807870000|2022-02-02 13:17:50|1138.37|1127.57|1137.9|1127.1|1138.42|1127.62|1137.9|1127.1|4
1643807880000|2022-02-02 13:18:00|1137.84|1127.04|1137.67|1126.87|1137.9|1127.1|1137.45|1126.65|6
1643807890000|2022-02-02 13:18:10|1137.54|1126.74|1135.82|1125.02|1137.6|1126.8|1135.82|1125.02|7
1643807900000|2022-02-02 13:18:20|1135.9|1125.1|1136.05|1125.25|1136.69|1125.89|1135.9|1125.1|4
1643807910000|2022-02-02 13:18:30|1135.9|1125.1|1135.78|1124.98|1135.9|1125.1|1135.78|1124.98|2
1643807920000|2022-02-02 13:18:40|1135.9|1125.1|1134.85|1124.05|1135.9|1125.1|1134.85|1124.05|5
1643807930000|2022-02-02 13:18:50|1134.75|1123.95|1133.9|1123.1|1134.75|1123.95|1133.74|1122.94|9
1643807940000|2022-02-02 13:19:00|1133.81|1123.01|1133.4|1122.6|1133.9|1123.1|1133.4|1122.6|5
1643807950000|2022-02-02 13:19:10|1133.67|1122.87|1133.67|1122.87|1133.67|1122.87|1133.67|1122.87|1
1643807960000|2022-02-02 13:19:20|1133.32|1122.52|1133.8|1123|1133.8|1123|1133.32|1122.52|3
1643807970000|2022-02-02 13:19:30|1133.9|1123.1|1133.35|1122.55|1133.9|1123.1|1133.35|1122.55|4
1643807980000|2022-02-02 13:19:40|1133.75|1122.95|1133|1122.2|1133.75|1122.95|1133|1122.2|2
1643807990000|2022-02-02 13:19:50|1132.9|1122.1|1132.84|1122.04|1132.9|1122.1|1132.84|1122.04|3
1643808000000|2022-02-02 13:20:00|1132.9|1122.1|1132.9|1122.1|1132.9|1122.1|1132.9|1122.1|1
1643808010000|2022-02-02 13:20:10|1132.25|1121.45|1132.4|1121.6|1132.8|1122|1132.25|1121.45|9
1643808020000|2022-02-02 13:20:20|1131.9|1121.1|1132.8|1122|1132.8|1122|1131.9|1121.1|7
1643808030000|2022-02-02 13:20:30|1132.4|1121.6|1132.8|1122|1132.8|1122|1132.4|1121.6|2
1643808040000|2022-02-02 13:20:40|1132.45|1121.65|1132.45|1121.65|1132.45|1121.65|1132.05|1121.25|3
1643808050000|2022-02-02 13:20:50|1132.7|1121.9|1132.45|1121.65|1132.7|1121.9|1132.45|1121.65|4
1643808060000|2022-02-02 13:21:00|1132.58|1121.78|1132.05|1121.25|1132.58|1121.78|1132.05|1121.25|5
1643808070000|2022-02-02 13:21:10|1132.45|1121.65|1132.45|1121.65|1132.45|1121.65|1132.05|1121.25|3
1643808080000|2022-02-02 13:21:20|1132.05|1121.25|1131.85|1121.05|1132.05|1121.25|1131.85|1121.05|3
1643808100000|2022-02-02 13:21:40|1131.9|1121.1|1131.78|1120.98|1131.9|1121.1|1131.78|1120.98|3
1643808110000|2022-02-02 13:21:50|1131.69|1120.89|1131.85|1121.05|1131.9|1121.1|1131.69|1120.89|5
1643808120000|2022-02-02 13:22:00|1131.9|1121.1|1132.05|1121.25|1132.05|1121.25|1131.67|1120.87|5
1643808130000|2022-02-02 13:22:10|1132|1121.2|1131.9|1121.1|1132|1121.2|1131.9|1121.1|2
1643808140000|2022-02-02 13:22:20|1131.82|1121.02|1131.82|1121.02|1131.82|1121.02|1131.82|1121.02|1
1643808150000|2022-02-02 13:22:30|1131.77|1120.97|1131.15|1120.35|1131.77|1120.97|1131.15|1120.35|2
1643808160000|2022-02-02 13:22:40|1131.1|1120.3|1130.9|1120.1|1131.1|1120.3|1130.9|1120.1|2
1643808170000|2022-02-02 13:22:50|1130.79|1119.99|1130.9|1120.1|1130.9|1120.1|1130.79|1119.99|2
1643808180000|2022-02-02 13:23:00|1130.25|1119.45|1129.9|1119.1|1130.25|1119.45|1129.9|1119.1|2
1643808210000|2022-02-02 13:23:30|1129.65|1118.85|1129.65|1118.85|1129.65|1118.85|1129.65|1118.85|1
1643808220000|2022-02-02 13:23:40|1129.53|1118.73|1129.53|1118.73|1129.53|1118.73|1129.53|1118.73|1
1643808230000|2022-02-02 13:23:50|1129.43|1118.63|1129.7|1118.9|1129.7|1118.9|1129.37|1118.57|5
1643808240000|2022-02-02 13:24:00|1129.62|1118.82|1129.8|1119|1129.8|1119|1129.31|1118.51|8
1643808250000|2022-02-02 13:24:10|1129.85|1119.05|1129.56|1118.76|1129.85|1119.05|1129.56|1118.76|2
1643808260000|2022-02-02 13:24:20|1129.44|1118.64|1129.56|1118.76|1129.56|1118.76|1129.44|1118.64|3
1643808270000|2022-02-02 13:24:30|1129.46|1118.66|1127.6|1116.8|1129.46|1118.66|1127.59|1116.79|14
1643808280000|2022-02-02 13:24:40|1127.54|1116.74|1127.4|1116.6|1127.6|1116.8|1127.4|1116.6|6
1643808290000|2022-02-02 13:24:50|1127.47|1116.67|1127.4|1116.6|1127.56|1116.76|1127.32|1116.52|6
1643808300000|2022-02-02 13:25:00|1126.9|1116.1|1126.9|1116.1|1126.93|1116.13|1126.9|1116.1|3
1643808340000|2022-02-02 13:25:40|1127.12|1116.32|1127.12|1116.32|1127.12|1116.32|1127.12|1116.32|1
1643808350000|2022-02-02 13:25:50|1126.9|1116.1|1127.15|1116.35|1127.15|1116.35|1126.9|1116.1|4
1643808360000|2022-02-02 13:26:00|1127.4|1116.6|1127.65|1116.85|1127.65|1116.85|1127.3|1116.5|4
1643808370000|2022-02-02 13:26:10|1127.9|1117.1|1128.65|1117.85|1128.7|1117.9|1127.9|1117.1|7
1643808390000|2022-02-02 13:26:30|1128.51|1117.71|1128.6|1117.8|1128.6|1117.8|1128.51|1117.71|2
1643808400000|2022-02-02 13:26:40|1128.67|1117.87|1128.49|1117.69|1128.67|1117.87|1128.28|1117.48|7
1643808410000|2022-02-02 13:26:50|1128.9|1118.1|1128.9|1118.1|1128.9|1118.1|1128.9|1118.1|1
1643808420000|2022-02-02 13:27:00|1128.65|1117.85|1128.49|1117.69|1128.65|1117.85|1128.24|1117.44|4
1643808430000|2022-02-02 13:27:10|1128.57|1117.77|1128.56|1117.76|1128.57|1117.77|1128.31|1117.51|3
1643808440000|2022-02-02 13:27:20|1128.81|1118.01|1127.9|1117.1|1128.81|1118.01|1127.9|1117.1|3
1643808450000|2022-02-02 13:27:30|1127.6|1116.8|1126.46|1115.66|1127.6|1116.8|1125.89|1115.09|4
1643808460000|2022-02-02 13:27:40|1125.9|1115.1|1125.9|1115.1|1125.9|1115.1|1125.9|1115.1|1
1643808480000|2022-02-02 13:28:00|1125.86|1115.06|1125.09|1114.29|1125.86|1115.06|1125.09|1114.29|5
1643808490000|2022-02-02 13:28:10|1125.86|1115.06|1125.36|1114.56|1125.86|1115.06|1125.36|1114.56|3
1643808530000|2022-02-02 13:28:50|1125|1114.2|1125.88|1115.08|1125.88|1115.08|1125|1114.2|6
1643808540000|2022-02-02 13:29:00|1126.1|1115.3|1125.86|1115.06|1126.1|1115.3|1125.86|1115.06|3
1643808580000|2022-02-02 13:29:40|1126|1115.2|1126|1115.2|1126|1115.2|1126|1115.2|1
1643808590000|2022-02-02 13:29:50|1126.14|1115.34|1126.14|1115.34|1126.14|1115.34|1126.14|1115.34|1
1643808600000|2022-02-02 13:30:00|1126.15|1115.35|1127.73|1116.93|1128.02|1117.22|1126.14|1115.34|14
1643808610000|2022-02-02 13:30:10|1127.9|1117.1|1127.4|1116.6|1127.9|1117.1|1127.4|1116.6|3
1643808620000|2022-02-02 13:30:20|1126.9|1116.1|1126.8|1116|1127.02|1116.22|1126.8|1116|4
1643808630000|2022-02-02 13:30:30|1126.75|1115.95|1126.7|1115.9|1126.75|1115.95|1126.64|1115.84|3
1643808640000|2022-02-02 13:30:40|1126.64|1115.84|1126.9|1116.1|1126.9|1116.1|1126.64|1115.84|4
1643808650000|2022-02-02 13:30:50|1126.73|1115.93|1126.05|1115.25|1126.82|1116.02|1126.05|1115.25|4
1643808660000|2022-02-02 13:31:00|1126.3|1115.5|1126.62|1115.82|1126.65|1115.85|1126.3|1115.5|3
1643808670000|2022-02-02 13:31:10|1126.9|1116.1|1127.04|1116.24|1127.04|1116.24|1126.4|1115.6|10
1643808680000|2022-02-02 13:31:20|1127.71|1116.91|1127.68|1116.88|1127.95|1117.15|1127.68|1116.88|5
1643808690000|2022-02-02 13:31:30|1127.18|1116.38|1126.9|1116.1|1127.18|1116.38|1126.9|1116.1|2
1643808700000|2022-02-02 13:31:40|1127.21|1116.41|1127.21|1116.41|1127.21|1116.41|1127.21|1116.41|1
1643808720000|2022-02-02 13:32:00|1127.1|1116.3|1127.21|1116.41|1127.21|1116.41|1127.1|1116.3|3
1643808760000|2022-02-02 13:32:40|1127.71|1116.91|1127.71|1116.91|1127.71|1116.91|1127.71|1116.91|1
1643808770000|2022-02-02 13:32:50|1127.43|1116.63|1127.43|1116.63|1127.43|1116.63|1127.43|1116.63|1
1643808780000|2022-02-02 13:33:00|1127.71|1116.91|1127.71|1116.91|1127.71|1116.91|1127.71|1116.91|1
1643808890000|2022-02-02 13:34:50|1127.65|1116.85|1127.65|1116.85|1127.65|1116.85|1127.65|1116.85|1
1643808900000|2022-02-02 13:35:00|1127.15|1116.35|1127.4|1116.6|1127.4|1116.6|1127.15|1116.35|2
1643808910000|2022-02-02 13:35:10|1127.15|1116.35|1127.15|1116.35|1127.15|1116.35|1127.15|1116.35|1
1643808920000|2022-02-02 13:35:20|1127.74|1116.94|1128.05|1117.25|1128.05|1117.25|1127.74|1116.94|3
1643808930000|2022-02-02 13:35:30|1128.1|1117.3|1128.1|1117.3|1128.1|1117.3|1128.1|1117.3|1
1643808960000|2022-02-02 13:36:00|1128.2|1117.4|1128.2|1117.4|1128.2|1117.4|1128.19|1117.39|3
1643808970000|2022-02-02 13:36:10|1128.15|1117.35|1128.1|1117.3|1128.39|1117.59|1128.1|1117.3|4
1643808980000|2022-02-02 13:36:20|1127.99|1117.19|1128.08|1117.28|1128.22|1117.42|1127.99|1117.19|4
1643808990000|2022-02-02 13:36:30|1128.02|1117.22|1128.08|1117.28|1128.08|1117.28|1128.02|1117.22|2
1643809000000|2022-02-02 13:36:40|1128.05|1117.25|1128.05|1117.25|1128.05|1117.25|1128.05|1117.25|1
1643809010000|2022-02-02 13:36:50|1128.08|1117.28|1128.7|1117.9|1128.97|1118.17|1128.08|1117.28|6
1643809020000|2022-02-02 13:37:00|1128.58|1117.78|1128.78|1117.98|1128.78|1117.98|1128.58|1117.78|3
1643809030000|2022-02-02 13:37:10|1128.68|1117.88|1128.7|1117.9|1128.7|1117.9|1128.38|1117.58|3
1643809040000|2022-02-02 13:37:20|1128.54|1117.74|1128.78|1117.98|1128.78|1117.98|1128.54|1117.74|4
1643809050000|2022-02-02 13:37:30|1128.97|1118.17|1128.97|1118.17|1128.97|1118.17|1128.97|1118.17|1
1643809080000|2022-02-02 13:38:00|1128.98|1118.18|1128.91|1118.11|1128.98|1118.18|1128.91|1118.11|2
1643809100000|2022-02-02 13:38:20|1129|1118.2|1129.15|1118.35|1129.2|1118.4|1129|1118.2|4
1643809110000|2022-02-02 13:38:30|1129.1|1118.3|1128.9|1118.1|1129.19|1118.39|1128.9|1118.1|4
1643809120000|2022-02-02 13:38:40|1128.65|1117.85|1128.75|1117.95|1128.75|1117.95|1128.65|1117.85|2
1643809130000|2022-02-02 13:38:50|1128.8|1118|1128.8|1118|1128.8|1118|1128.8|1118|1
1643809140000|2022-02-02 13:39:00|1128.75|1117.95|1128.75|1117.95|1128.75|1117.95|1128.75|1117.95|1
1643809160000|2022-02-02 13:39:20|1128.9|1118.1|1128.9|1118.1|1128.9|1118.1|1128.73|1117.93|3
1643809170000|2022-02-02 13:39:30|1128.7|1117.9|1128.7|1117.9|1128.7|1117.9|1128.7|1117.9|1
1643809180000|2022-02-02 13:39:40|1128.3|1117.5|1128.75|1117.95|1128.75|1117.95|1128.3|1117.5|3
1643809200000|2022-02-02 13:40:00|1128.4|1117.6|1128.4|1117.6|1128.4|1117.6|1128.4|1117.6|1
1643809210000|2022-02-02 13:40:10|1128.38|1117.58|1128.38|1117.58|1128.38|1117.58|1128.38|1117.58|1
1643809230000|2022-02-02 13:40:30|1128.48|1117.68|1128.48|1117.68|1128.48|1117.68|1128.1|1117.3|3
1643809260000|2022-02-02 13:41:00|1128.53|1117.73|1128.53|1117.73|1128.53|1117.73|1128.53|1117.73|1
1643809270000|2022-02-02 13:41:10|1128.65|1117.85|1128.53|1117.73|1128.65|1117.85|1128.53|1117.73|2
1643809280000|2022-02-02 13:41:20|1128.65|1117.85|1128.25|1117.45|1128.65|1117.85|1128.25|1117.45|3
1643809290000|2022-02-02 13:41:30|1128|1117.2|1128.25|1117.45|1128.25|1117.45|1128|1117.2|2
1643809320000|2022-02-02 13:42:00|1128.3|1117.5|1128.3|1117.5|1128.55|1117.75|1128.3|1117.5|3
1643809330000|2022-02-02 13:42:10|1128.48|1117.68|1128.48|1117.68|1128.48|1117.68|1128.48|1117.68|1
1643809380000|2022-02-02 13:43:00|1128.75|1117.95|1128.75|1117.95|1128.85|1118.05|1128.75|1117.95|3
1643809400000|2022-02-02 13:43:20|1128|1117.2|1128|1117.2|1128|1117.2|1128|1117.2|1
1643809410000|2022-02-02 13:43:30|1128.38|1117.58|1128.38|1117.58|1128.38|1117.58|1128.38|1117.58|1
1643809420000|2022-02-02 13:43:40|1128|1117.2|1127.91|1117.11|1128|1117.2|1127.91|1117.11|2
1643809440000|2022-02-02 13:44:00|1127.57|1116.77|1127.57|1116.77|1127.57|1116.77|1127.57|1116.77|1
1643809460000|2022-02-02 13:44:20|1127.65|1116.85|1127.65|1116.85|1127.65|1116.85|1127.65|1116.85|1
1643809480000|2022-02-02 13:44:40|1127.6|1116.8|1127.54|1116.74|1127.63|1116.83|1127.54|1116.74|3
1643809490000|2022-02-02 13:44:50|1127.52|1116.72|1127.52|1116.72|1127.52|1116.72|1127.52|1116.72|1
1643809500000|2022-02-02 13:45:00|1127.6|1116.8|1127.52|1116.72|1127.65|1116.85|1127.52|1116.72|5
1643809510000|2022-02-02 13:45:10|1127.65|1116.85|1127.9|1117.1|1127.9|1117.1|1127.63|1116.83|4
1643809520000|2022-02-02 13:45:20|1126.9|1116.1|1126.9|1116.1|1126.9|1116.1|1126.9|1116.1|1
1643809530000|2022-02-02 13:45:30|1126.73|1115.93|1126.82|1116.02|1126.82|1116.02|1126.2|1115.4|3
1643809540000|2022-02-02 13:45:40|1126.8|1116|1124.78|1113.98|1126.8|1116|1124.78|1113.98|8
1643809550000|2022-02-02 13:45:50|1124.79|1113.99|1124.9|1114.1|1124.9|1114.1|1124.79|1113.99|2
1643809560000|2022-02-02 13:46:00|1124.79|1113.99|1124.84|1114.04|1124.9|1114.1|1124.79|1113.99|3
1643809570000|2022-02-02 13:46:10|1124.9|1114.1|1125.61|1114.81|1125.86|1115.06|1124.9|1114.1|6
1643809580000|2022-02-02 13:46:20|1125.25|1114.45|1124.88|1114.08|1125.25|1114.45|1124.88|1114.08|3
1643809590000|2022-02-02 13:46:30|1124.9|1114.1|1124.82|1114.02|1124.9|1114.1|1124.4|1113.6|6
1643809600000|2022-02-02 13:46:40|1124.4|1113.6|1123.32|1112.52|1124.4|1113.6|1123.32|1112.52|9
1643809610000|2022-02-02 13:46:50|1123.3|1112.5|1123.19|1112.39|1123.4|1112.6|1123.19|1112.39|3
1643809620000|2022-02-02 13:47:00|1122.9|1112.1|1123.15|1112.35|1123.4|1112.6|1122.9|1112.1|4
1643809630000|2022-02-02 13:47:10|1123.55|1112.75|1123.19|1112.39|1123.55|1112.75|1123.19|1112.39|2
1643809640000|2022-02-02 13:47:20|1123.4|1112.6|1123.19|1112.39|1123.46|1112.66|1123.19|1112.39|5
1643809650000|2022-02-02 13:47:30|1123.47|1112.67|1123.3|1112.5|1123.47|1112.67|1123.3|1112.5|2
1643809660000|2022-02-02 13:47:40|1123.24|1112.44|1123.19|1112.39|1123.24|1112.44|1122.9|1112.1|3
1643809670000|2022-02-02 13:47:50|1122.9|1112.1|1123.9|1113.1|1123.9|1113.1|1122.9|1112.1|3
1643809680000|2022-02-02 13:48:00|1123.88|1113.08|1123.9|1113.1|1123.9|1113.1|1123.85|1113.05|3
1643809690000|2022-02-02 13:48:10|1123.53|1112.73|1123.91|1113.11|1123.91|1113.11|1123.53|1112.73|6
1643809700000|2022-02-02 13:48:20|1124.16|1113.36|1124.8|1114|1124.8|1114|1124.16|1113.36|2
1643809710000|2022-02-02 13:48:30|1124.71|1113.91|1124.3|1113.5|1124.71|1113.91|1124.3|1113.5|2
1643809720000|2022-02-02 13:48:40|1124.25|1113.45|1124.46|1113.66|1124.63|1113.83|1124.25|1113.45|3
1643809730000|2022-02-02 13:48:50|1124.71|1113.91|1123.9|1113.1|1124.71|1113.91|1123.9|1113.1|4
1643809750000|2022-02-02 13:49:10|1124.3|1113.5|1124.3|1113.5|1124.3|1113.5|1124.3|1113.5|1
1643809760000|2022-02-02 13:49:20|1124.65|1113.85|1124.65|1113.85|1124.65|1113.85|1124.65|1113.85|1
1643809770000|2022-02-02 13:49:30|1124.9|1114.1|1124.65|1113.85|1124.9|1114.1|1124.65|1113.85|2
1643809780000|2022-02-02 13:49:40|1124.4|1113.6|1124.4|1113.6|1124.4|1113.6|1124.4|1113.6|1
1643809790000|2022-02-02 13:49:50|1123.9|1113.1|1123.4|1112.6|1123.9|1113.1|1123.4|1112.6|2
1643809800000|2022-02-02 13:50:00|1122.9|1112.1|1122.8|1112|1122.9|1112.1|1122.8|1112|2
1643809810000|2022-02-02 13:50:10|1122.6|1111.8|1122.33|1111.53|1122.6|1111.8|1122.33|1111.53|5
1643809820000|2022-02-02 13:50:20|1122.65|1111.85|1122.52|1111.72|1122.65|1111.85|1122.52|1111.72|2
1643809830000|2022-02-02 13:50:30|1122.6|1111.8|1122.42|1111.62|1122.7|1111.9|1122.42|1111.62|4
1643809840000|2022-02-02 13:50:40|1122.31|1111.51|1122.31|1111.51|1122.31|1111.51|1122.31|1111.51|1
1643809850000|2022-02-02 13:50:50|1122|1111.2|1122|1111.2|1122.31|1111.51|1122|1111.2|3
1643809860000|2022-02-02 13:51:00|1122.42|1111.62|1122.4|1111.6|1122.55|1111.75|1122.32|1111.52|5
1643809870000|2022-02-02 13:51:10|1122.43|1111.63|1122.49|1111.69|1122.49|1111.69|1122.43|1111.63|2
1643809880000|2022-02-02 13:51:20|1122.9|1112.1|1122.9|1112.1|1123.05|1112.25|1122.9|1112.1|3
1643809900000|2022-02-02 13:51:40|1123.15|1112.35|1122.9|1112.1|1123.15|1112.35|1122.9|1112.1|4
1643809910000|2022-02-02 13:51:50|1123.07|1112.27|1123.9|1113.1|1123.92|1113.12|1122.9|1112.1|4
1643809920000|2022-02-02 13:52:00|1124.13|1113.33|1124.36|1113.56|1124.94|1114.14|1124.13|1113.33|4
1643809930000|2022-02-02 13:52:10|1124.7|1113.9|1123.88|1113.08|1124.7|1113.9|1123.88|1113.08|5
1643809940000|2022-02-02 13:52:20|1123.7|1112.9|1123.7|1112.9|1123.7|1112.9|1123.7|1112.9|1
1643809950000|2022-02-02 13:52:30|1123.47|1112.67|1123.47|1112.67|1123.47|1112.67|1123.47|1112.67|1
1643809960000|2022-02-02 13:52:40|1123.43|1112.63|1123.63|1112.83|1123.63|1112.83|1123.43|1112.63|3
1643809970000|2022-02-02 13:52:50|1123.69|1112.89|1123.47|1112.67|1123.8|1113|1123.3|1112.5|5
1643809980000|2022-02-02 13:53:00|1123.42|1112.62|1123.42|1112.62|1123.42|1112.62|1123.42|1112.62|1
1643809990000|2022-02-02 13:53:10|1123.7|1112.9|1123.79|1112.99|1123.79|1112.99|1123.59|1112.79|4
1643810000000|2022-02-02 13:53:20|1123.98|1113.18|1123.9|1113.1|1123.98|1113.18|1123.9|1113.1|2
1643810010000|2022-02-02 13:53:30|1123.79|1112.99|1123.79|1112.99|1123.79|1112.99|1123.79|1112.99|1
1643810020000|2022-02-02 13:53:40|1123.52|1112.72|1123.54|1112.74|1123.7|1112.9|1123.52|1112.72|3
1643810030000|2022-02-02 13:53:50|1123.83|1113.03|1123.9|1113.1|1123.9|1113.1|1123.29|1112.49|5
1643810040000|2022-02-02 13:54:00|1124.1|1113.3|1124.1|1113.3|1124.1|1113.3|1124.1|1113.3|1
1643810060000|2022-02-02 13:54:20|1124.24|1113.44|1124.24|1113.44|1124.24|1113.44|1124.24|1113.44|1
1643810070000|2022-02-02 13:54:30|1124.25|1113.45|1124.71|1113.91|1124.82|1114.02|1124.25|1113.45|5
1643810080000|2022-02-02 13:54:40|1124.56|1113.76|1124.49|1113.69|1124.56|1113.76|1124.49|1113.69|2
1643810090000|2022-02-02 13:54:50|1124.1|1113.3|1124.1|1113.3|1124.1|1113.3|1124.1|1113.3|1
1643810100000|2022-02-02 13:55:00|1124.15|1113.35|1124.15|1113.35|1124.15|1113.35|1124.15|1113.35|1
1643810110000|2022-02-02 13:55:10|1124.35|1113.55|1124.71|1113.91|1124.81|1114.01|1124.35|1113.55|4
1643810120000|2022-02-02 13:55:20|1124.75|1113.95|1124.75|1113.95|1124.75|1113.95|1124.75|1113.95|1
1643810130000|2022-02-02 13:55:30|1124.61|1113.81|1124.56|1113.76|1124.61|1113.81|1124.49|1113.69|5
1643810140000|2022-02-02 13:55:40|1124.47|1113.67|1124.65|1113.85|1124.65|1113.85|1124.47|1113.67|2
1643810150000|2022-02-02 13:55:50|1124.78|1113.98|1124.78|1113.98|1124.78|1113.98|1124.78|1113.98|1
1643810160000|2022-02-02 13:56:00|1124.56|1113.76|1124.56|1113.76|1124.56|1113.76|1124.56|1113.76|1
1643810170000|2022-02-02 13:56:10|1124.57|1113.77|1124.58|1113.78|1124.58|1113.78|1124.57|1113.77|2
1643810180000|2022-02-02 13:56:20|1124.15|1113.35|1124.15|1113.35|1124.15|1113.35|1124.15|1113.35|1
1643810190000|2022-02-02 13:56:30|1124.1|1113.3|1124.1|1113.3|1124.1|1113.3|1124.1|1113.3|1
1643810200000|2022-02-02 13:56:40|1124.47|1113.67|1124.47|1113.67|1124.47|1113.67|1124.47|1113.67|1
1643810210000|2022-02-02 13:56:50|1124.18|1113.38|1123.9|1113.1|1124.18|1113.38|1123.77|1112.97|5
1643810220000|2022-02-02 13:57:00|1123.98|1113.18|1124.12|1113.32|1124.36|1113.56|1123.9|1113.1|5
1643810230000|2022-02-02 13:57:10|1124.43|1113.63|1124.78|1113.98|1124.78|1113.98|1124.43|1113.63|3
1643810240000|2022-02-02 13:57:20|1124.58|1113.78|1124.58|1113.78|1124.58|1113.78|1124.58|1113.78|1
1643810250000|2022-02-02 13:57:30|1124.78|1113.98|1124.58|1113.78|1124.78|1113.98|1124.58|1113.78|2
1643810260000|2022-02-02 13:57:40|1124.78|1113.98|1124.78|1113.98|1124.78|1113.98|1124.58|1113.78|3
1643810270000|2022-02-02 13:57:50|1124.58|1113.78|1124.9|1114.1|1124.9|1114.1|1124.41|1113.61|6
1643810280000|2022-02-02 13:58:00|1124.95|1114.15|1124.95|1114.15|1125.14|1114.34|1124.9|1114.1|7
1643810310000|2022-02-02 13:58:30|1125.12|1114.32|1125.12|1114.32|1125.12|1114.32|1125.12|1114.32|1
1643810320000|2022-02-02 13:58:40|1125.2|1114.4|1125.13|1114.33|1125.24|1114.44|1125.08|1114.28|5
1643810330000|2022-02-02 13:58:50|1125.15|1114.35|1125.05|1114.25|1125.15|1114.35|1125.05|1114.25|3
1643810340000|2022-02-02 13:59:00|1125.1|1114.3|1125.05|1114.25|1125.1|1114.3|1125.05|1114.25|2
1643810350000|2022-02-02 13:59:10|1124.9|1114.1|1125.06|1114.26|1125.16|1114.36|1124.9|1114.1|5
1643810360000|2022-02-02 13:59:20|1125.3|1114.5|1125.16|1114.36|1125.3|1114.5|1125.16|1114.36|2
1643810370000|2022-02-02 13:59:30|1125.29|1114.49|1125.29|1114.49|1125.29|1114.49|1125.29|1114.49|1
1643810380000|2022-02-02 13:59:40|1125.16|1114.36|1125.16|1114.36|1125.16|1114.36|1125.16|1114.36|1
1643810390000|2022-02-02 13:59:50|1125.35|1114.55|1125.16|1114.36|1125.35|1114.55|1125.16|1114.36|2
1643810400000|2022-02-02 14:00:00|1125.24|1114.44|1124.99|1114.19|1125.24|1114.44|1124.99|1114.19|3
1643810410000|2022-02-02 14:00:10|1124.4|1113.6|1124.4|1113.6|1124.4|1113.6|1124.4|1113.6|1
1643810430000|2022-02-02 14:00:30|1124.31|1113.51|1124.31|1113.51|1124.31|1113.51|1124.31|1113.51|1
1643810440000|2022-02-02 14:00:40|1124.4|1113.6|1124.4|1113.6|1124.4|1113.6|1124.05|1113.25|4
1643810450000|2022-02-02 14:00:50|1124.23|1113.43|1124.4|1113.6|1124.4|1113.6|1124.23|1113.43|2
1643810460000|2022-02-02 14:01:00|1124.81|1114.01|1125.07|1114.27|1125.07|1114.27|1124.44|1113.64|6
1643810470000|2022-02-02 14:01:10|1125.16|1114.36|1125.16|1114.36|1125.16|1114.36|1125.16|1114.36|1
1643810490000|2022-02-02 14:01:30|1125.33|1114.53|1126.56|1115.76|1126.56|1115.76|1125.33|1114.53|5
1643810500000|2022-02-02 14:01:40|1126.57|1115.77|1126.62|1115.82|1126.62|1115.82|1126.57|1115.77|2
1643810510000|2022-02-02 14:01:50|1126.57|1115.77|1126.56|1115.76|1126.57|1115.77|1126.39|1115.59|4
1643810530000|2022-02-02 14:02:10|1126.47|1115.67|1126.47|1115.67|1126.48|1115.68|1126.47|1115.67|3
1643810540000|2022-02-02 14:02:20|1126.48|1115.68|1127.02|1116.22|1127.02|1116.22|1126.48|1115.68|3
1643810550000|2022-02-02 14:02:30|1127.9|1117.1|1127.9|1117.1|1127.9|1117.1|1127.9|1117.1|1
1643810570000|2022-02-02 14:02:50|1127.42|1116.62|1126.9|1116.1|1127.42|1116.62|1126.9|1116.1|2
1643810580000|2022-02-02 14:03:00|1127.08|1116.28|1127.07|1116.27|1127.08|1116.28|1127.07|1116.27|2
1643810590000|2022-02-02 14:03:10|1127.08|1116.28|1127.08|1116.28|1127.08|1116.28|1127.08|1116.28|1
1643810600000|2022-02-02 14:03:20|1127.07|1116.27|1127.08|1116.28|1127.08|1116.28|1127.07|1116.27|2
1643810610000|2022-02-02 14:03:30|1127.07|1116.27|1126.9|1116.1|1127.07|1116.27|1126.65|1115.85|6
1643810620000|2022-02-02 14:03:40|1126.98|1116.18|1126.9|1116.1|1126.98|1116.18|1126.9|1116.1|4
1643810630000|2022-02-02 14:03:50|1127.07|1116.27|1126.98|1116.18|1127.07|1116.27|1126.89|1116.09|5
1643810640000|2022-02-02 14:04:00|1127.05|1116.25|1127|1116.2|1127.05|1116.25|1126.9|1116.1|3
1643810690000|2022-02-02 14:04:50|1127.2|1116.4|1127.76|1116.96|1127.81|1117.01|1127.2|1116.4|3
1643810700000|2022-02-02 14:05:00|1128|1117.2|1127.9|1117.1|1128|1117.2|1127.9|1117.1|2
1643810710000|2022-02-02 14:05:10|1127.75|1116.95|1127.9|1117.1|1127.92|1117.12|1127.75|1116.95|3
1643810740000|2022-02-02 14:05:40|1128.25|1117.45|1128.25|1117.45|1128.25|1117.45|1128.25|1117.45|1
1643810760000|2022-02-02 14:06:00|1128.1|1117.3|1127.91|1117.11|1128.1|1117.3|1127.91|1117.11|2
1643810780000|2022-02-02 14:06:20|1127.93|1117.13|1127.9|1117.1|1127.93|1117.13|1127.9|1117.1|2
1643810790000|2022-02-02 14:06:30|1128.05|1117.25|1127.9|1117.1|1128.05|1117.25|1127.9|1117.1|2
1643810810000|2022-02-02 14:06:50|1128.53|1117.73|1128.53|1117.73|1128.53|1117.73|1128.53|1117.73|1
1643810820000|2022-02-02 14:07:00|1128.15|1117.35|1128.53|1117.73|1128.53|1117.73|1128.15|1117.35|2
1643810830000|2022-02-02 14:07:10|1128|1117.2|1127.45|1116.65|1128|1117.2|1127.45|1116.65|4
1643810850000|2022-02-02 14:07:30|1127.48|1116.68|1127.3|1116.5|1127.48|1116.68|1127.3|1116.5|2
1643810860000|2022-02-02 14:07:40|1126.9|1116.1|1127.3|1116.5|1127.3|1116.5|1126.9|1116.1|2
1643810870000|2022-02-02 14:07:50|1127.32|1116.52|1126.9|1116.1|1127.4|1116.6|1126.85|1116.05|6
1643810880000|2022-02-02 14:08:00|1126.65|1115.85|1126.15|1115.35|1126.65|1115.85|1126.15|1115.35|2
1643810890000|2022-02-02 14:08:10|1126.55|1115.75|1126.65|1115.85|1126.65|1115.85|1126.55|1115.75|2
1643810900000|2022-02-02 14:08:20|1126.42|1115.62|1126.42|1115.62|1126.42|1115.62|1126|1115.2|4
1643810910000|2022-02-02 14:08:30|1126.32|1115.52|1126.8|1116|1126.8|1116|1126.32|1115.52|3
1643810920000|2022-02-02 14:08:40|1126.05|1115.25|1126.8|1116|1126.8|1116|1126.05|1115.25|3
1643810940000|2022-02-02 14:09:00|1126.72|1115.92|1127.02|1116.22|1127.11|1116.31|1126.54|1115.74|5
1643810960000|2022-02-02 14:09:20|1126.9|1116.1|1126.9|1116.1|1126.9|1116.1|1126.9|1116.1|1
1643810980000|2022-02-02 14:09:40|1126.72|1115.92|1126.72|1115.92|1126.72|1115.92|1126.72|1115.92|1
1643810990000|2022-02-02 14:09:50|1126.4|1115.6|1126.68|1115.88|1126.68|1115.88|1126|1115.2|7
1643811010000|2022-02-02 14:10:10|1126.48|1115.68|1126.59|1115.79|1126.59|1115.79|1126.48|1115.68|2
1643811020000|2022-02-02 14:10:20|1126.68|1115.88|1126.68|1115.88|1126.68|1115.88|1126.68|1115.88|1
1643811030000|2022-02-02 14:10:30|1126.6|1115.8|1126.48|1115.68|1126.6|1115.8|1126.48|1115.68|2
1643811040000|2022-02-02 14:10:40|1126.6|1115.8|1126.9|1116.1|1126.9|1116.1|1126.6|1115.8|4
1643811050000|2022-02-02 14:10:50|1126.63|1115.83|1126.8|1116|1126.8|1116|1126.54|1115.74|5
1643811060000|2022-02-02 14:11:00|1126.81|1116.01|1126.4|1115.6|1126.81|1116.01|1126.4|1115.6|6
1643811090000|2022-02-02 14:11:30|1126.55|1115.75|1126.55|1115.75|1126.55|1115.75|1126.55|1115.75|1
1643811110000|2022-02-02 14:11:50|1126.05|1115.25|1126.2|1115.4|1126.2|1115.4|1126.05|1115.25|2
1643811130000|2022-02-02 14:12:10|1126.55|1115.75|1126.21|1115.41|1126.55|1115.75|1126.21|1115.41|4
1643811140000|2022-02-02 14:12:20|1126.05|1115.25|1126.05|1115.25|1126.05|1115.25|1126.05|1115.25|1
1643811150000|2022-02-02 14:12:30|1126.14|1115.34|1126.05|1115.25|1126.14|1115.34|1126.05|1115.25|2
1643811170000|2022-02-02 14:12:50|1126.14|1115.34|1126.56|1115.76|1126.56|1115.76|1126.14|1115.34|3
1643811200000|2022-02-02 14:13:20|1126.67|1115.87|1127.12|1116.32|1127.12|1116.32|1126.67|1115.87|5
1643811210000|2022-02-02 14:13:30|1127.15|1116.35|1127.62|1116.82|1127.62|1116.82|1127.15|1116.35|3
1643811220000|2022-02-02 14:13:40|1127.6|1116.8|1127.66|1116.86|1127.66|1116.86|1127.6|1116.8|2
1643811230000|2022-02-02 14:13:50|1127.59|1116.79|1128.9|1118.1|1128.97|1118.17|1127.59|1116.79|9
1643811240000|2022-02-02 14:14:00|1128.98|1118.18|1128.98|1118.18|1128.98|1118.18|1128.98|1118.18|1
1643811250000|2022-02-02 14:14:10|1129.05|1118.25|1128.99|1118.19|1129.35|1118.55|1128.9|1118.1|7
1643811260000|2022-02-02 14:14:20|1128.93|1118.13|1128.9|1118.1|1128.98|1118.18|1128.9|1118.1|3
1643811270000|2022-02-02 14:14:30|1128.99|1118.19|1129.01|1118.21|1129.01|1118.21|1128.98|1118.18|4
1643811280000|2022-02-02 14:14:40|1128.99|1118.19|1128.9|1118.1|1129.28|1118.48|1128.9|1118.1|5
1643811300000|2022-02-02 14:15:00|1129.05|1118.25|1129.05|1118.25|1129.05|1118.25|1129.05|1118.25|1
1643811310000|2022-02-02 14:15:10|1129.13|1118.33|1129.55|1118.75|1129.55|1118.75|1129.13|1118.33|3
1643811320000|2022-02-02 14:15:20|1129.75|1118.95|1129.75|1118.95|1129.75|1118.95|1129.75|1118.95|1
1643811330000|2022-02-02 14:15:30|1129.84|1119.04|1129.99|1119.19|1129.99|1119.19|1129.84|1119.04|2
1643811340000|2022-02-02 14:15:40|1129.9|1119.1|1130.06|1119.26|1130.06|1119.26|1129.9|1119.1|2
1643811350000|2022-02-02 14:15:50|1129.9|1119.1|1130.06|1119.26|1130.06|1119.26|1129.9|1119.1|2
1643811360000|2022-02-02 14:16:00|1129.9|1119.1|1130.85|1120.05|1130.85|1120.05|1129.9|1119.1|3
1643811370000|2022-02-02 14:16:10|1130.9|1120.1|1130.9|1120.1|1130.9|1120.1|1130.9|1120.1|1
1643811420000|2022-02-02 14:17:00|1130.4|1119.6|1129.77|1118.97|1130.4|1119.6|1129.7|1118.9|6
1643811430000|2022-02-02 14:17:10|1129.78|1118.98|1129.78|1118.98|1129.78|1118.98|1129.78|1118.98|1
1643811440000|2022-02-02 14:17:20|1129.77|1118.97|1129.77|1118.97|1129.77|1118.97|1129.77|1118.97|1
1643811450000|2022-02-02 14:17:30|1129.9|1119.1|1129.9|1119.1|1129.9|1119.1|1129.9|1119.1|1
1643811480000|2022-02-02 14:18:00|1129.4|1118.6|1129.4|1118.6|1129.4|1118.6|1129.4|1118.6|1
1643811510000|2022-02-02 14:18:30|1128.9|1118.1|1128.61|1117.81|1128.9|1118.1|1128.61|1117.81|3
1643811520000|2022-02-02 14:18:40|1128.62|1117.82|1126.95|1116.15|1128.62|1117.82|1126.95|1116.15|9
1643811530000|2022-02-02 14:18:50|1127.4|1116.6|1125.76|1114.96|1127.4|1116.6|1124.9|1114.1|12
1643811540000|2022-02-02 14:19:00|1125.67|1114.87|1125.26|1114.46|1125.76|1114.96|1125.26|1114.46|8
1643811560000|2022-02-02 14:19:20|1124.9|1114.1|1124.4|1113.6|1124.9|1114.1|1124.15|1113.35|4
1643811570000|2022-02-02 14:19:30|1123.9|1113.1|1123.9|1113.1|1123.9|1113.1|1123.7|1112.9|3
1643811580000|2022-02-02 14:19:40|1124.3|1113.5|1124.32|1113.52|1124.32|1113.52|1124.3|1113.5|2
1643811590000|2022-02-02 14:19:50|1124.4|1113.6|1124.85|1114.05|1124.85|1114.05|1124.4|1113.6|4
1643811600000|2022-02-02 14:20:00|1124.4|1113.6|1123.9|1113.1|1124.64|1113.84|1123.9|1113.1|7
1643811610000|2022-02-02 14:20:10|1122.95|1112.15|1123.9|1113.1|1124.12|1113.32|1122.9|1112.1|10
1643811620000|2022-02-02 14:20:20|1124.12|1113.32|1123.9|1113.1|1124.32|1113.52|1123.9|1113.1|6
1643811630000|2022-02-02 14:20:30|1123.85|1113.05|1123.85|1113.05|1123.85|1113.05|1123.85|1113.05|1
1643811640000|2022-02-02 14:20:40|1123.79|1112.99|1123.66|1112.86|1123.79|1112.99|1123.6|1112.8|4
1643811650000|2022-02-02 14:20:50|1123.29|1112.49|1123.66|1112.86|1123.68|1112.88|1123.29|1112.49|4
1643811660000|2022-02-02 14:21:00|1123.68|1112.88|1123.7|1112.9|1123.7|1112.9|1123.68|1112.88|2
1643811670000|2022-02-02 14:21:10|1123.76|1112.96|1123.76|1112.96|1123.76|1112.96|1123.76|1112.96|1
1643811680000|2022-02-02 14:21:20|1123.66|1112.86|1123.66|1112.86|1123.66|1112.86|1123.66|1112.86|1
1643811690000|2022-02-02 14:21:30|1123.4|1112.6|1122.9|1112.1|1123.4|1112.6|1122.9|1112.1|2
1643811700000|2022-02-02 14:21:40|1123.21|1112.41|1123.56|1112.76|1123.59|1112.79|1123.21|1112.41|3
1643811720000|2022-02-02 14:22:00|1123.69|1112.89|1123.35|1112.55|1123.69|1112.89|1123.35|1112.55|2
1643811730000|2022-02-02 14:22:10|1123|1112.2|1122.9|1112.1|1123|1112.2|1122.9|1112.1|2
1643811740000|2022-02-02 14:22:20|1122.4|1111.6|1121.7|1110.9|1122.4|1111.6|1121.7|1110.9|4
1643811750000|2022-02-02 14:22:30|1121.9|1111.1|1122.12|1111.32|1122.12|1111.32|1121.9|1111.1|2
1643811760000|2022-02-02 14:22:40|1121.9|1111.1|1121.9|1111.1|1121.9|1111.1|1121.9|1111.1|1
1643811770000|2022-02-02 14:22:50|1122.12|1111.32|1121.9|1111.1|1122.5|1111.7|1121.9|1111.1|5
1643811780000|2022-02-02 14:23:00|1122.12|1111.32|1121.9|1111.1|1122.12|1111.32|1121.9|1111.1|2
1643811830000|2022-02-02 14:23:50|1121.75|1110.95|1120.9|1110.1|1121.75|1110.95|1120.9|1110.1|3
1643811840000|2022-02-02 14:24:00|1121.3|1110.5|1121.52|1110.72|1121.52|1110.72|1120.9|1110.1|9
1643811850000|2022-02-02 14:24:10|1121.9|1111.1|1121.62|1110.82|1121.9|1111.1|1121.62|1110.82|4
1643811860000|2022-02-02 14:24:20|1121.9|1111.1|1121.9|1111.1|1121.9|1111.1|1121.9|1111.1|1
1643811870000|2022-02-02 14:24:30|1121.63|1110.83|1121.9|1111.1|1121.9|1111.1|1121.63|1110.83|4
1643811880000|2022-02-02 14:24:40|1121.4|1110.6|1121.4|1110.6|1121.4|1110.6|1121.4|1110.6|1
1643811890000|2022-02-02 14:24:50|1120.9|1110.1|1120.9|1110.1|1120.9|1110.1|1120.9|1110.1|1
1643811900000|2022-02-02 14:25:00|1121.3|1110.5|1121.3|1110.5|1121.3|1110.5|1120.9|1110.1|3
1643811910000|2022-02-02 14:25:10|1121.57|1110.77|1121.87|1111.07|1121.9|1111.1|1121.4|1110.6|6
1643811920000|2022-02-02 14:25:20|1121.9|1111.1|1122.5|1111.7|1122.5|1111.7|1121.84|1111.04|6
1643811930000|2022-02-02 14:25:30|1122.15|1111.35|1122.15|1111.35|1122.15|1111.35|1121.9|1111.1|5
1643811940000|2022-02-02 14:25:40|1121.9|1111.1|1122.8|1112|1122.8|1112|1121.9|1111.1|3
1643811950000|2022-02-02 14:25:50|1122.9|1112.1|1122.9|1112.1|1122.9|1112.1|1122.9|1112.1|1
1643811980000|2022-02-02 14:26:20|1122.73|1111.93|1122.4|1111.6|1122.73|1111.93|1122.4|1111.6|2
1643812010000|2022-02-02 14:26:50|1122.59|1111.79|1122.59|1111.79|1122.59|1111.79|1122.59|1111.79|1
1643812020000|2022-02-02 14:27:00|1122.58|1111.78|1122.76|1111.96|1122.76|1111.96|1122.58|1111.78|4
1643812030000|2022-02-02 14:27:10|1122.9|1112.1|1122.9|1112.1|1122.9|1112.1|1122.84|1112.04|3
1643812050000|2022-02-02 14:27:30|1123.07|1112.27|1123.2|1112.4|1123.2|1112.4|1123.07|1112.27|2
1643812060000|2022-02-02 14:27:40|1123.3|1112.5|1123.2|1112.4|1123.3|1112.5|1123.2|1112.4|2
1643812070000|2022-02-02 14:27:50|1122.91|1112.11|1122.9|1112.1|1122.92|1112.12|1122.9|1112.1|3
1643812080000|2022-02-02 14:28:00|1123.06|1112.26|1123.2|1112.4|1123.2|1112.4|1122.9|1112.1|3
1643812090000|2022-02-02 14:28:10|1122.9|1112.1|1122.9|1112.1|1122.9|1112.1|1122.9|1112.1|1
1643812110000|2022-02-02 14:28:30|1123.35|1112.55|1123.35|1112.55|1123.35|1112.55|1123.35|1112.55|1
1643812130000|2022-02-02 14:28:50|1123|1112.2|1123.12|1112.32|1123.12|1112.32|1123|1112.2|2
1643812140000|2022-02-02 14:29:00|1123.52|1112.72|1123.8|1113|1123.8|1113|1123.12|1112.32|4
1643812150000|2022-02-02 14:29:10|1123.62|1112.82|1123.62|1112.82|1123.8|1113|1123.62|1112.82|3
1643812160000|2022-02-02 14:29:20|1123.7|1112.9|1123.41|1112.61|1123.7|1112.9|1123.29|1112.49|5
1643812170000|2022-02-02 14:29:30|1123.75|1112.95|1123.75|1112.95|1123.75|1112.95|1123.75|1112.95|1
1643812180000|2022-02-02 14:29:40|1123.65|1112.85|1123.29|1112.49|1123.65|1112.85|1123.29|1112.49|2
1643812190000|2022-02-02 14:29:50|1123.41|1112.61|1123.44|1112.64|1123.44|1112.64|1123.41|1112.61|2
1643812200000|2022-02-02 14:30:00|1123.45|1112.65|1123.19|1112.39|1123.45|1112.65|1123.19|1112.39|3
1643812210000|2022-02-02 14:30:10|1122.9|1112.1|1122.8|1112|1122.9|1112.1|1122.4|1111.6|4
1643812220000|2022-02-02 14:30:20|1122.68|1111.88|1122.8|1112|1122.8|1112|1122.68|1111.88|2
1643812230000|2022-02-02 14:30:30|1122.6|1111.8|1122.56|1111.76|1122.65|1111.85|1122.56|1111.76|3
1643812240000|2022-02-02 14:30:40|1122.65|1111.85|1122.9|1112.1|1122.9|1112.1|1122.65|1111.85|4
1643812250000|2022-02-02 14:30:50|1123.2|1112.4|1124.2|1113.4|1124.7|1113.9|1122.9|1112.1|13
1643812260000|2022-02-02 14:31:00|1124.7|1113.9|1124.7|1113.9|1124.7|1113.9|1124.7|1113.9|1
1643812270000|2022-02-02 14:31:10|1124.64|1113.84|1123.9|1113.1|1124.65|1113.85|1123.9|1113.1|7
1643812290000|2022-02-02 14:31:30|1124.15|1113.35|1123.4|1112.6|1124.15|1113.35|1123.4|1112.6|7
1643812300000|2022-02-02 14:31:40|1122.9|1112.1|1122.9|1112.1|1122.9|1112.1|1122.9|1112.1|1
1643812330000|2022-02-02 14:32:10|1122.71|1111.91|1122.16|1111.36|1122.71|1111.91|1121.76|1110.96|6
1643812340000|2022-02-02 14:32:20|1121.5|1110.7|1117.9|1107.1|1121.9|1111.1|1117.9|1107.1|13
1643812350000|2022-02-02 14:32:30|1117.4|1106.6|1116.05|1105.25|1117.4|1106.6|1116.05|1105.25|9
1643812360000|2022-02-02 14:32:40|1116.4|1105.6|1114.83|1104.03|1116.4|1105.6|1114.8|1104|10
1643812370000|2022-02-02 14:32:50|1114.79|1103.99|1115.4|1104.6|1115.4|1104.6|1114.79|1103.99|6
1643812380000|2022-02-02 14:33:00|1114.9|1104.1|1112.7|1101.9|1114.9|1104.1|1112.7|1101.9|7
1643812390000|2022-02-02 14:33:10|1112.59|1101.79|1112.09|1101.29|1112.59|1101.79|1111|1100.2|16
1643812400000|2022-02-02 14:33:20|1111.9|1101.1|1111|1100.2|1111.9|1101.1|1110.9|1100.1|17
1643812410000|2022-02-02 14:33:30|1110.93|1100.13|1107.9|1097.1|1111|1100.2|1107.77|1096.97|12
1643812420000|2022-02-02 14:33:40|1107.4|1096.6|1106.64|1095.84|1107.4|1096.6|1106.4|1095.6|7
1643812430000|2022-02-02 14:33:50|1106.75|1095.95|1101.9|1091.1|1107.25|1096.45|1101.4|1090.6|20
1643812440000|2022-02-02 14:34:00|1101.4|1090.6|1099.9|1089.1|1101.9|1091.1|1099.9|1089.1|12
1643812450000|2022-02-02 14:34:10|1099.8|1089|1100.4|1089.6|1101.69|1090.89|1099.4|1088.6|20
1643812460000|2022-02-02 14:34:20|1099.9|1089.1|1103.21|1092.41|1103.21|1092.41|1099.9|1089.1|20
1643812470000|2022-02-02 14:34:30|1103.19|1092.39|1106.85|1096.05|1106.85|1096.05|1102.9|1092.1|15
1643812480000|2022-02-02 14:34:40|1106.68|1095.88|1106.4|1095.6|1108.12|1097.32|1105.4|1094.6|20
1643812490000|2022-02-02 14:34:50|1106.3|1095.5|1107.45|1096.65|1107.45|1096.65|1105.3|1094.5|16
1643812500000|2022-02-02 14:35:00|1107.4|1096.6|1107.4|1096.6|1108.3|1097.5|1106.5|1095.7|21
1643812510000|2022-02-02 14:35:10|1107.68|1096.88|1108.65|1097.85|1109.2|1098.4|1107.4|1096.6|16
1643812520000|2022-02-02 14:35:20|1109.09|1098.29|1106.9|1096.1|1109.09|1098.29|1106.9|1096.1|14
1643812530000|2022-02-02 14:35:30|1106.5|1095.7|1105.6|1094.8|1106.5|1095.7|1105.45|1094.65|11
1643812540000|2022-02-02 14:35:40|1105.55|1094.75|1104.9|1094.1|1105.58|1094.78|1104.8|1094|6
1643812550000|2022-02-02 14:35:50|1104.8|1094|1102.9|1092.1|1104.9|1094.1|1102.9|1092.1|5
1643812560000|2022-02-02 14:36:00|1103.4|1092.6|1102.11|1091.31|1103.4|1092.6|1101.25|1090.45|20
1643812570000|2022-02-02 14:36:10|1102.03|1091.23|1101.9|1091.1|1102.33|1091.53|1101.5|1090.7|14
1643812580000|2022-02-02 14:36:20|1100.85|1090.05|1101.4|1090.6|1101.4|1090.6|1100.45|1089.65|8
1643812590000|2022-02-02 14:36:30|1100.9|1090.1|1101.31|1090.51|1101.52|1090.72|1100.9|1090.1|7
1643812600000|2022-02-02 14:36:40|1101|1090.2|1102.4|1091.6|1102.65|1091.85|1100.9|1090.1|9
1643812610000|2022-02-02 14:36:50|1102.75|1091.95|1102.9|1092.1|1102.9|1092.1|1102.4|1091.6|7
1643812620000|2022-02-02 14:37:00|1102.4|1091.6|1101.4|1090.6|1102.7|1091.9|1101.4|1090.6|14
1643812630000|2022-02-02 14:37:10|1100.9|1090.1|1102.32|1091.52|1102.32|1091.52|1100.52|1089.72|12
1643812640000|2022-02-02 14:37:20|1102.45|1091.65|1100.63|1089.83|1102.45|1091.65|1100.63|1089.83|11
1643812650000|2022-02-02 14:37:30|1101.13|1090.33|1099.4|1088.6|1101.13|1090.33|1098.9|1088.1|13
1643812660000|2022-02-02 14:37:40|1099.22|1088.42|1099.9|1089.1|1100.44|1089.64|1099.22|1088.42|9
1643812670000|2022-02-02 14:37:50|1099.85|1089.05|1097.4|1086.6|1099.85|1089.05|1097.4|1086.6|16
1643812680000|2022-02-02 14:38:00|1096.9|1086.1|1093.8|1083|1096.9|1086.1|1093.65|1082.85|18
1643812690000|2022-02-02 14:38:10|1094.02|1083.22|1094.65|1083.85|1094.65|1083.85|1094.02|1083.22|8
1643812700000|2022-02-02 14:38:20|1094.7|1083.9|1095.9|1085.1|1095.9|1085.1|1094.7|1083.9|10
1643812710000|2022-02-02 14:38:30|1095.85|1085.05|1099.02|1088.22|1099.02|1088.22|1095.85|1085.05|16
1643812720000|2022-02-02 14:38:40|1099.5|1088.7|1100.48|1089.68|1100.8|1090|1099.5|1088.7|20
1643812730000|2022-02-02 14:38:50|1100.5|1089.7|1101.8|1091|1101.83|1091.03|1100.4|1089.6|13
1643812740000|2022-02-02 14:39:00|1101.64|1090.84|1103.4|1092.6|1103.4|1092.6|1101.59|1090.79|15
1643812750000|2022-02-02 14:39:10|1103.15|1092.35|1104.21|1093.41|1104.21|1093.41|1103.15|1092.35|10
1643812760000|2022-02-02 14:39:20|1104.59|1093.79|1102.53|1091.73|1104.59|1093.79|1102.4|1091.6|15
1643812770000|2022-02-02 14:39:30|1102.47|1091.67|1102.03|1091.23|1102.53|1091.73|1102.03|1091.23|7
1643812780000|2022-02-02 14:39:40|1101.73|1090.93|1102.4|1091.6|1102.9|1092.1|1101.73|1090.93|9
1643812790000|2022-02-02 14:39:50|1103.06|1092.26|1101.69|1090.89|1103.9|1093.1|1101.69|1090.89|15
1643812800000|2022-02-02 14:40:00|1101.4|1090.6|1098.62|1087.82|1101.75|1090.95|1098.62|1087.82|16
1643812810000|2022-02-02 14:40:10|1098.14|1087.34|1099.4|1088.6|1099.4|1088.6|1098.14|1087.34|19
1643812820000|2022-02-02 14:40:20|1099.32|1088.52|1099.4|1088.6|1099.8|1089|1098.9|1088.1|8
1643812830000|2022-02-02 14:40:30|1098.9|1088.1|1099.15|1088.35|1099.32|1088.52|1098.9|1088.1|8
1643812840000|2022-02-02 14:40:40|1099.17|1088.37|1096.62|1085.82|1099.25|1088.45|1096.4|1085.6|10
1643812850000|2022-02-02 14:40:50|1096.55|1085.75|1095.75|1084.95|1097.05|1086.25|1095.75|1084.95|9
1643812860000|2022-02-02 14:41:00|1096.17|1085.37|1096.2|1085.4|1096.4|1085.6|1095.9|1085.1|5
1643812870000|2022-02-02 14:41:10|1096.4|1085.6|1097.15|1086.35|1097.4|1086.6|1096.4|1085.6|10
1643812880000|2022-02-02 14:41:20|1097.24|1086.44|1098.15|1087.35|1098.15|1087.35|1097.18|1086.38|12
1643812890000|2022-02-02 14:41:30|1097.9|1087.1|1097.7|1086.9|1098.15|1087.35|1097.7|1086.9|4
1643812900000|2022-02-02 14:41:40|1097.48|1086.68|1097.4|1086.6|1097.57|1086.77|1096.53|1085.73|13
1643812910000|2022-02-02 14:41:50|1097.19|1086.39|1096.3|1085.5|1097.2|1086.4|1095.9|1085.1|11
1643812920000|2022-02-02 14:42:00|1096.42|1085.62|1096.82|1086.02|1097.03|1086.23|1096.42|1085.62|10
1643812930000|2022-02-02 14:42:10|1096.54|1085.74|1096.81|1086.01|1097.05|1086.25|1096.05|1085.25|14
1643812940000|2022-02-02 14:42:20|1096.82|1086.02|1095.89|1085.09|1097.07|1086.27|1095.89|1085.09|9
1643812950000|2022-02-02 14:42:30|1095.1|1084.3|1094.9|1084.1|1095.52|1084.72|1094.9|1084.1|9
1643812960000|2022-02-02 14:42:40|1094.1|1083.3|1094.64|1083.84|1094.64|1083.84|1093.9|1083.1|7
1643812970000|2022-02-02 14:42:50|1094.4|1083.6|1093.75|1082.95|1094.46|1083.66|1093.75|1082.95|6
1643812980000|2022-02-02 14:43:00|1093.7|1082.9|1093.46|1082.66|1094.61|1083.81|1093.46|1082.66|16
1643812990000|2022-02-02 14:43:10|1093.4|1082.6|1088.9|1078.1|1093.4|1082.6|1087.9|1077.1|21
1643813000000|2022-02-02 14:43:20|1089|1078.2|1090.4|1079.6|1090.4|1079.6|1088.9|1078.1|21
1643813010000|2022-02-02 14:43:30|1090.18|1079.38|1091.09|1080.29|1091.09|1080.29|1089.9|1079.1|12
1643813020000|2022-02-02 14:43:40|1091.55|1080.75|1091.85|1081.05|1091.9|1081.1|1091.55|1080.75|4
1643813030000|2022-02-02 14:43:50|1091.42|1080.62|1090.9|1080.1|1091.42|1080.62|1090.9|1080.1|8
1643813040000|2022-02-02 14:44:00|1091.12|1080.32|1089.59|1078.79|1091.3|1080.5|1088.67|1077.87|18
1643813050000|2022-02-02 14:44:10|1089.53|1078.73|1090.19|1079.39|1090.31|1079.51|1089.53|1078.73|9
1643813060000|2022-02-02 14:44:20|1089.9|1079.1|1090.41|1079.61|1090.41|1079.61|1089.7|1078.9|6
1643813070000|2022-02-02 14:44:30|1090.8|1080|1092.12|1081.32|1092.4|1081.6|1090.8|1080|13
1643813080000|2022-02-02 14:44:40|1092.77|1081.97|1092.4|1081.6|1092.85|1082.05|1092.28|1081.48|9
1643813090000|2022-02-02 14:44:50|1092.6|1081.8|1092.6|1081.8|1092.75|1081.95|1091.9|1081.1|9
1643813100000|2022-02-02 14:45:00|1092.75|1081.95|1093.45|1082.65|1093.53|1082.73|1092.75|1081.95|13
1643813110000|2022-02-02 14:45:10|1093.54|1082.74|1093|1082.2|1093.65|1082.85|1093|1082.2|9
1643813120000|2022-02-02 14:45:20|1092.9|1082.1|1092.65|1081.85|1092.9|1082.1|1092.47|1081.67|8
1643813130000|2022-02-02 14:45:30|1092.52|1081.72|1092.9|1082.1|1092.9|1082.1|1092.05|1081.25|6
1643813140000|2022-02-02 14:45:40|1093.05|1082.25|1093.79|1082.99|1093.9|1083.1|1093.05|1082.25|10
1643813150000|2022-02-02 14:45:50|1093.9|1083.1|1093.9|1083.1|1094.41|1083.61|1093.79|1082.99|13
1643813160000|2022-02-02 14:46:00|1094.15|1083.35|1091.66|1080.86|1094.17|1083.37|1091.66|1080.86|14
1643813170000|2022-02-02 14:46:10|1091.65|1080.85|1090.69|1079.89|1091.66|1080.86|1090.69|1079.89|9
1643813180000|2022-02-02 14:46:20|1090.95|1080.15|1090.4|1079.6|1090.95|1080.15|1090.2|1079.4|8
1643813190000|2022-02-02 14:46:30|1090.49|1079.69|1089.85|1079.05|1090.49|1079.69|1089.85|1079.05|3
1643813200000|2022-02-02 14:46:40|1089.4|1078.6|1086.9|1076.1|1089.4|1078.6|1086.9|1076.1|10
1643813210000|2022-02-02 14:46:50|1087.19|1076.39|1086.9|1076.1|1087.66|1076.86|1086.9|1076.1|14
1643813220000|2022-02-02 14:47:00|1086.4|1075.6|1086.95|1076.15|1086.95|1076.15|1086.4|1075.6|5
1643813230000|2022-02-02 14:47:10|1087|1076.2|1087.66|1076.86|1087.66|1076.86|1087|1076.2|8
1643813240000|2022-02-02 14:47:20|1087.16|1076.36|1086.18|1075.38|1087.16|1076.36|1086.18|1075.38|3
1643813250000|2022-02-02 14:47:30|1086.53|1075.73|1085.6|1074.8|1086.53|1075.73|1085.4|1074.6|10
1643813260000|2022-02-02 14:47:40|1085.9|1075.1|1086.9|1076.1|1086.9|1076.1|1085.6|1074.8|7
1643813270000|2022-02-02 14:47:50|1086.86|1076.06|1086.4|1075.6|1086.86|1076.06|1086.4|1075.6|4
1643813280000|2022-02-02 14:48:00|1086.25|1075.45|1085.8|1075|1086.25|1075.45|1085.67|1074.87|8
1643813290000|2022-02-02 14:48:10|1085.67|1074.87|1084.9|1074.1|1085.67|1074.87|1084.9|1074.1|4
1643813300000|2022-02-02 14:48:20|1085.15|1074.35|1086.9|1076.1|1087.6|1076.8|1085.15|1074.35|21
1643813310000|2022-02-02 14:48:30|1086.45|1075.65|1085.7|1074.9|1086.85|1076.05|1085.7|1074.9|8
1643813320000|2022-02-02 14:48:40|1085.61|1074.81|1084.35|1073.55|1085.65|1074.85|1084.35|1073.55|10
1643813330000|2022-02-02 14:48:50|1084.75|1073.95|1081.1|1070.3|1084.75|1073.95|1081.1|1070.3|14
1643813340000|2022-02-02 14:49:00|1080.9|1070.1|1077.9|1067.1|1080.9|1070.1|1077.85|1067.05|16
1643813350000|2022-02-02 14:49:10|1076.9|1066.1|1075.4|1064.6|1077|1066.2|1075.4|1064.6|10
1643813360000|2022-02-02 14:49:20|1074.9|1064.1|1073.18|1062.38|1074.9|1064.1|1071.43|1060.63|24
1643813370000|2022-02-02 14:49:30|1072.9|1062.1|1073.32|1062.52|1073.45|1062.65|1072.5|1061.7|12
1643813380000|2022-02-02 14:49:40|1073.65|1062.85|1077.15|1066.35|1077.15|1066.35|1072.9|1062.1|17
1643813390000|2022-02-02 14:49:50|1076.9|1066.1|1077.32|1066.52|1077.35|1066.55|1076.38|1065.58|15
1643813400000|2022-02-02 14:50:00|1076.9|1066.1|1080.18|1069.38|1080.18|1069.38|1076.4|1065.6|17
1643813410000|2022-02-02 14:50:10|1080.4|1069.6|1081.6|1070.8|1081.65|1070.85|1080.4|1069.6|8
1643813420000|2022-02-02 14:50:20|1081.75|1070.95|1081.7|1070.9|1081.9|1071.1|1081.7|1070.9|3
1643813430000|2022-02-02 14:50:30|1081.4|1070.6|1080.9|1070.1|1081.4|1070.6|1080.9|1070.1|5
1643813440000|2022-02-02 14:50:40|1080.7|1069.9|1079.9|1069.1|1080.9|1070.1|1079.9|1069.1|7
1643813450000|2022-02-02 14:50:50|1080.3|1069.5|1081.02|1070.22|1081.02|1070.22|1079.9|1069.1|9
1643813460000|2022-02-02 14:51:00|1081.65|1070.85|1082.95|1072.15|1083.09|1072.29|1081.61|1070.81|9
1643813470000|2022-02-02 14:51:10|1083.35|1072.55|1083.84|1073.04|1083.84|1073.04|1083.26|1072.46|8
1643813480000|2022-02-02 14:51:20|1083.83|1073.03|1085|1074.2|1085.41|1074.61|1083.51|1072.71|15
1643813490000|2022-02-02 14:51:30|1084.9|1074.1|1084.9|1074.1|1084.9|1074.1|1084.63|1073.83|3
1643813500000|2022-02-02 14:51:40|1084.85|1074.05|1083.7|1072.9|1084.85|1074.05|1083.7|1072.9|4
1643813510000|2022-02-02 14:51:50|1083.32|1072.52|1083.4|1072.6|1083.6|1072.8|1083.32|1072.52|9
1643813520000|2022-02-02 14:52:00|1082.9|1072.1|1083.5|1072.7|1083.5|1072.7|1082.9|1072.1|5
1643813530000|2022-02-02 14:52:10|1083.65|1072.85|1083.9|1073.1|1084.38|1073.58|1083.4|1072.6|7
1643813540000|2022-02-02 14:52:20|1083.85|1073.05|1084.9|1074.1|1084.9|1074.1|1083.85|1073.05|6
1643813550000|2022-02-02 14:52:30|1085.09|1074.29|1085.53|1074.73|1085.9|1075.1|1085.09|1074.29|6
1643813560000|2022-02-02 14:52:40|1085.4|1074.6|1084.76|1073.96|1085.4|1074.6|1084.42|1073.62|5
1643813570000|2022-02-02 14:52:50|1084.7|1073.9|1083.4|1072.6|1084.7|1073.9|1083.34|1072.54|8
1643813580000|2022-02-02 14:53:00|1083.19|1072.39|1083.75|1072.95|1083.75|1072.95|1083.19|1072.39|6
1643813590000|2022-02-02 14:53:10|1083.4|1072.6|1083.9|1073.1|1084|1073.2|1083.4|1072.6|7
1643813600000|2022-02-02 14:53:20|1084.4|1073.6|1084.21|1073.41|1084.4|1073.6|1084.21|1073.41|2
1643813610000|2022-02-02 14:53:30|1084.17|1073.37|1084.1|1073.3|1084.17|1073.37|1083.9|1073.1|4
1643813620000|2022-02-02 14:53:40|1084.61|1073.81|1084.79|1073.99|1084.91|1074.11|1084.61|1073.81|3
1643813630000|2022-02-02 14:53:50|1084.73|1073.93|1083.68|1072.88|1084.73|1073.93|1083.68|1072.88|6
1643813640000|2022-02-02 14:54:00|1083.33|1072.53|1082.9|1072.1|1083.33|1072.53|1082.9|1072.1|2
1643813650000|2022-02-02 14:54:10|1083.09|1072.29|1082.9|1072.1|1083.09|1072.29|1082.88|1072.08|4
1643813660000|2022-02-02 14:54:20|1082.4|1071.6|1082.59|1071.79|1082.59|1071.79|1081.9|1071.1|5
1643813670000|2022-02-02 14:54:30|1082.6|1071.8|1082.4|1071.6|1082.6|1071.8|1082.4|1071.6|2
1643813680000|2022-02-02 14:54:40|1082.33|1071.53|1081.02|1070.22|1082.33|1071.53|1080.4|1069.6|14
1643813690000|2022-02-02 14:54:50|1081.21|1070.41|1084.14|1073.34|1084.14|1073.34|1081.21|1070.41|16
1643813700000|2022-02-02 14:55:00|1084.76|1073.96|1083.9|1073.1|1084.9|1074.1|1083.4|1072.6|9
1643813710000|2022-02-02 14:55:10|1083.77|1072.97|1084.15|1073.35|1084.15|1073.35|1083.5|1072.7|10
1643813720000|2022-02-02 14:55:20|1084.34|1073.54|1084.5|1073.7|1084.8|1074|1083.84|1073.04|8
1643813730000|2022-02-02 14:55:30|1084.4|1073.6|1082.9|1072.1|1084.4|1073.6|1082.9|1072.1|7
1643813740000|2022-02-02 14:55:40|1082.74|1071.94|1082.48|1071.68|1082.9|1072.1|1082.4|1071.6|4
1643813750000|2022-02-02 14:55:50|1082.65|1071.85|1082.76|1071.96|1083.26|1072.46|1082.6|1071.8|7
1643813760000|2022-02-02 14:56:00|1082.75|1071.95|1081.48|1070.68|1082.75|1071.95|1081.48|1070.68|6
1643813770000|2022-02-02 14:56:10|1080.8|1070|1079.48|1068.68|1080.8|1070|1078.9|1068.1|8
1643813780000|2022-02-02 14:56:20|1079.32|1068.52|1080.13|1069.33|1080.45|1069.65|1079.32|1068.52|10
1643813790000|2022-02-02 14:56:30|1080.53|1069.73|1080.2|1069.4|1080.53|1069.73|1079.9|1069.1|9
1643813800000|2022-02-02 14:56:40|1079.9|1069.1|1079.9|1069.1|1079.9|1069.1|1079.9|1069.1|1
1643813810000|2022-02-02 14:56:50|1079.8|1069|1078.9|1068.1|1079.8|1069|1078.72|1067.92|6
1643813820000|2022-02-02 14:57:00|1078.56|1067.76|1078.86|1068.06|1079.55|1068.75|1078.56|1067.76|13
1643813830000|2022-02-02 14:57:10|1079.14|1068.34|1079.62|1068.82|1079.7|1068.9|1079.14|1068.34|14
1643813840000|2022-02-02 14:57:20|1079.61|1068.81|1078.87|1068.07|1079.61|1068.81|1078.84|1068.04|5
1643813850000|2022-02-02 14:57:30|1078.83|1068.03|1078.86|1068.06|1078.9|1068.1|1078.83|1068.03|8
1643813860000|2022-02-02 14:57:40|1078.87|1068.07|1078.61|1067.81|1078.87|1068.07|1078.61|1067.81|2
1643813870000|2022-02-02 14:57:50|1078.86|1068.06|1079.65|1068.85|1079.65|1068.85|1078.86|1068.06|6
1643813880000|2022-02-02 14:58:00|1079.84|1069.04|1081.75|1070.95|1081.93|1071.13|1079.8|1069|14
1643813890000|2022-02-02 14:58:10|1081.48|1070.68|1081.77|1070.97|1081.77|1070.97|1080.48|1069.68|13
1643813900000|2022-02-02 14:58:20|1081.78|1070.98|1082.84|1072.04|1083.64|1072.84|1081.78|1070.98|21
1643813910000|2022-02-02 14:58:30|1082.34|1071.54|1082.59|1071.79|1082.59|1071.79|1081.9|1071.1|6
1643813920000|2022-02-02 14:58:40|1082.52|1071.72|1082.84|1072.04|1082.84|1072.04|1082.52|1071.72|8
1643813930000|2022-02-02 14:58:50|1082.75|1071.95|1082.84|1072.04|1082.84|1072.04|1082.75|1071.95|2
1643813940000|2022-02-02 14:59:00|1083.09|1072.29|1082.34|1071.54|1083.09|1072.29|1082.34|1071.54|10
1643813950000|2022-02-02 14:59:10|1082.65|1071.85|1082.15|1071.35|1082.84|1072.04|1082.15|1071.35|8
1643813960000|2022-02-02 14:59:20|1081.9|1071.1|1080.9|1070.1|1081.9|1071.1|1080.9|1070.1|7
1643813970000|2022-02-02 14:59:30|1080.68|1069.88|1080|1069.2|1080.68|1069.88|1080|1069.2|5
1643813980000|2022-02-02 14:59:40|1079.9|1069.1|1081.05|1070.25|1081.55|1070.75|1079.9|1069.1|13
1643813990000|2022-02-02 14:59:50|1081.46|1070.66|1081.75|1070.95|1081.83|1071.03|1081.05|1070.25|13
1643814000000|2022-02-02 15:00:00|1081.69|1070.89|1081.66|1070.86|1081.75|1070.95|1080.78|1069.98|11
1643814010000|2022-02-02 15:00:10|1081.67|1070.87|1084.56|1073.76|1084.56|1073.76|1081.67|1070.87|19
1643814020000|2022-02-02 15:00:20|1084.57|1073.77|1082.9|1072.1|1084.73|1073.93|1082.9|1072.1|17
1643814030000|2022-02-02 15:00:30|1083.32|1072.52|1084.74|1073.94|1084.74|1073.94|1082.92|1072.12|17
1643814040000|2022-02-02 15:00:40|1084.9|1074.1|1084.84|1074.04|1084.9|1074.1|1084.6|1073.8|8
1643814050000|2022-02-02 15:00:50|1084.83|1074.03|1083.94|1073.14|1084.83|1074.03|1083.94|1073.14|9
1643814060000|2022-02-02 15:01:00|1083.87|1073.07|1083.6|1072.8|1083.87|1073.07|1083.1|1072.3|8
1643814070000|2022-02-02 15:01:10|1084.07|1073.27|1085.2|1074.4|1085.45|1074.65|1084.07|1073.27|10
1643814080000|2022-02-02 15:01:20|1085.24|1074.44|1086.56|1075.76|1086.84|1076.04|1085.24|1074.44|12
1643814090000|2022-02-02 15:01:30|1086.26|1075.46|1086.26|1075.46|1086.46|1075.66|1086.24|1075.44|7
1643814100000|2022-02-02 15:01:40|1086.46|1075.66|1086.26|1075.46|1086.48|1075.68|1086.26|1075.46|4
1643814110000|2022-02-02 15:01:50|1085.9|1075.1|1086.52|1075.72|1086.52|1075.72|1085.9|1075.1|9
1643814120000|2022-02-02 15:02:00|1086.51|1075.71|1085.9|1075.1|1086.81|1076.01|1085.9|1075.1|5
1643814130000|2022-02-02 15:02:10|1085.8|1075|1084.4|1073.6|1085.8|1075|1084.4|1073.6|6
1643814140000|2022-02-02 15:02:20|1083.9|1073.1|1082.9|1072.1|1083.9|1073.1|1082.89|1072.09|5
1643814150000|2022-02-02 15:02:30|1082.86|1072.06|1082.3|1071.5|1082.86|1072.06|1082.3|1071.5|4
1643814160000|2022-02-02 15:02:40|1081.9|1071.1|1081.6|1070.8|1081.9|1071.1|1081.49|1070.69|5
1643814170000|2022-02-02 15:02:50|1081.51|1070.71|1081.4|1070.6|1081.6|1070.8|1081.4|1070.6|3
1643814180000|2022-02-02 15:03:00|1080.8|1070|1078.9|1068.1|1080.8|1070|1078.9|1068.1|6
1643814190000|2022-02-02 15:03:10|1079.03|1068.23|1079.2|1068.4|1079.4|1068.6|1078.9|1068.1|7
1643814200000|2022-02-02 15:03:20|1079.09|1068.29|1079.5|1068.7|1079.57|1068.77|1079.09|1068.29|7
1643814210000|2022-02-02 15:03:30|1079.25|1068.45|1078.84|1068.04|1079.25|1068.45|1078.75|1067.95|6
1643814220000|2022-02-02 15:03:40|1078.75|1067.95|1078.19|1067.39|1078.9|1068.1|1077.9|1067.1|7
1643814230000|2022-02-02 15:03:50|1078.04|1067.24|1077.65|1066.85|1078.04|1067.24|1077.65|1066.85|4
1643814240000|2022-02-02 15:04:00|1077.85|1067.05|1077.9|1067.1|1077.9|1067.1|1077.85|1067.05|2
1643814250000|2022-02-02 15:04:10|1078.3|1067.5|1076.9|1066.1|1078.45|1067.65|1076.9|1066.1|7
1643814260000|2022-02-02 15:04:20|1077.3|1066.5|1076.9|1066.1|1077.3|1066.5|1076.9|1066.1|8
1643814270000|2022-02-02 15:04:30|1077.3|1066.5|1076.79|1065.99|1077.55|1066.75|1076.79|1065.99|7
1643814280000|2022-02-02 15:04:40|1076.69|1065.89|1076.9|1066.1|1077.12|1066.32|1076.4|1065.6|12
1643814290000|2022-02-02 15:04:50|1076.85|1066.05|1076.85|1066.05|1076.9|1066.1|1076.35|1065.55|10
1643814300000|2022-02-02 15:05:00|1076.9|1066.1|1077.4|1066.6|1077.4|1066.6|1076.9|1066.1|2
1643814310000|2022-02-02 15:05:10|1077.55|1066.75|1078.9|1068.1|1079.4|1068.6|1077.55|1066.75|13
1643814320000|2022-02-02 15:05:20|1079.22|1068.42|1078.4|1067.6|1079.4|1068.6|1078.4|1067.6|7
1643814330000|2022-02-02 15:05:30|1077.9|1067.1|1077.32|1066.52|1077.9|1067.1|1077.32|1066.52|6
1643814340000|2022-02-02 15:05:40|1077.46|1066.66|1078.15|1067.35|1078.15|1067.35|1077.4|1066.6|5
1643814350000|2022-02-02 15:05:50|1078.18|1067.38|1079.62|1068.82|1079.62|1068.82|1078.18|1067.38|10
1643814360000|2022-02-02 15:06:00|1079.5|1068.7|1079.45|1068.65|1079.9|1069.1|1078.9|1068.1|9
1643814370000|2022-02-02 15:06:10|1079.66|1068.86|1080.4|1069.6|1080.8|1070|1079.66|1068.86|12
1643814380000|2022-02-02 15:06:20|1080.8|1070|1079.64|1068.84|1080.8|1070|1079.24|1068.44|5
1643814390000|2022-02-02 15:06:30|1079.4|1068.6|1079.4|1068.6|1079.5|1068.7|1078.9|1068.1|8
1643814400000|2022-02-02 15:06:40|1079.9|1069.1|1080.15|1069.35|1080.15|1069.35|1079.5|1068.7|7
1643814410000|2022-02-02 15:06:50|1079.9|1069.1|1080.9|1070.1|1081.15|1070.35|1079.9|1069.1|13
1643814420000|2022-02-02 15:07:00|1081.07|1070.27|1081.85|1071.05|1081.85|1071.05|1080.9|1070.1|8
1643814430000|2022-02-02 15:07:10|1081.9|1071.1|1082.28|1071.48|1082.6|1071.8|1081.9|1071.1|5
1643814440000|2022-02-02 15:07:20|1082.4|1071.6|1082.4|1071.6|1082.4|1071.6|1082.23|1071.43|3
1643814450000|2022-02-02 15:07:30|1081.9|1071.1|1081.9|1071.1|1081.9|1071.1|1081.9|1071.1|1
1643814470000|2022-02-02 15:07:50|1081.67|1070.87|1082.4|1071.6|1082.6|1071.8|1081.63|1070.83|10
1643814480000|2022-02-02 15:08:00|1082.46|1071.66|1083.84|1073.04|1083.84|1073.04|1082.46|1071.66|13
1643814490000|2022-02-02 15:08:10|1083.54|1072.74|1083.04|1072.24|1083.9|1073.1|1083.04|1072.24|6
1643814500000|2022-02-02 15:08:20|1082.9|1072.1|1081.9|1071.1|1082.9|1072.1|1081.45|1070.65|9
1643814510000|2022-02-02 15:08:30|1081.79|1070.99|1082.05|1071.25|1082.05|1071.25|1081.79|1070.99|4
1643814520000|2022-02-02 15:08:40|1081.9|1071.1|1081.55|1070.75|1081.9|1071.1|1081.55|1070.75|3
1643814530000|2022-02-02 15:08:50|1081.05|1070.25|1081.05|1070.25|1081.05|1070.25|1081.05|1070.25|1
1643814540000|2022-02-02 15:09:00|1080.9|1070.1|1081.12|1070.32|1081.12|1070.32|1080.9|1070.1|2
1643814550000|2022-02-02 15:09:10|1081.34|1070.54|1082.1|1071.3|1082.1|1071.3|1081.34|1070.54|8
1643814560000|2022-02-02 15:09:20|1081.98|1071.18|1083.77|1072.97|1083.77|1072.97|1081.98|1071.18|8
1643814570000|2022-02-02 15:09:30|1083.54|1072.74|1083.9|1073.1|1084|1073.2|1083.54|1072.74|8
1643814580000|2022-02-02 15:09:40|1083.62|1072.82|1082.98|1072.18|1083.65|1072.85|1082.98|1072.18|7
1643814590000|2022-02-02 15:09:50|1083.04|1072.24|1082.85|1072.05|1083.04|1072.24|1082.85|1072.05|5
1643814600000|2022-02-02 15:10:00|1082.6|1071.8|1081.79|1070.99|1082.6|1071.8|1081.79|1070.99|4
1643814610000|2022-02-02 15:10:10|1081.6|1070.8|1081.54|1070.74|1081.63|1070.83|1081.05|1070.25|12
1643814620000|2022-02-02 15:10:20|1081.63|1070.83|1081.01|1070.21|1081.63|1070.83|1080.9|1070.1|4
1643814630000|2022-02-02 15:10:30|1080.9|1070.1|1078.9|1068.1|1080.9|1070.1|1078.9|1068.1|8
1643814640000|2022-02-02 15:10:40|1079.19|1068.39|1079.4|1068.6|1079.65|1068.85|1078.9|1068.1|8
1643814650000|2022-02-02 15:10:50|1079.3|1068.5|1079.4|1068.6|1079.8|1069|1078.9|1068.1|10
1643814670000|2022-02-02 15:11:10|1079.8|1069|1079.4|1068.6|1079.8|1069|1079.4|1068.6|2
1643814680000|2022-02-02 15:11:20|1078.9|1068.1|1078.9|1068.1|1078.9|1068.1|1078.9|1068.1|1
1643814690000|2022-02-02 15:11:30|1079.4|1068.6|1079.4|1068.6|1079.4|1068.6|1079.4|1068.6|1
1643814700000|2022-02-02 15:11:40|1079.64|1068.84|1079.9|1069.1|1080.12|1069.32|1079.64|1068.84|5
1643814710000|2022-02-02 15:11:50|1080.15|1069.35|1081.4|1070.6|1081.4|1070.6|1080.15|1069.35|5
1643814720000|2022-02-02 15:12:00|1081.7|1070.9|1081.9|1071.1|1081.9|1071.1|1081.4|1070.6|3
1643814730000|2022-02-02 15:12:10|1081.74|1070.94|1082.02|1071.22|1082.02|1071.22|1081.74|1070.94|5
1643814740000|2022-02-02 15:12:20|1081.97|1071.17|1081.97|1071.17|1082.19|1071.39|1081.9|1071.1|6
1643814750000|2022-02-02 15:12:30|1082.02|1071.22|1081.74|1070.94|1082.02|1071.22|1081.74|1070.94|6
1643814760000|2022-02-02 15:12:40|1081|1070.2|1080.05|1069.25|1081|1070.2|1080.05|1069.25|4
1643814770000|2022-02-02 15:12:50|1080.27|1069.47|1080.88|1070.08|1080.88|1070.08|1080.27|1069.47|8
1643814780000|2022-02-02 15:13:00|1080.9|1070.1|1079.8|1069|1080.9|1070.1|1079.4|1068.6|13
1643814790000|2022-02-02 15:13:10|1080.3|1069.5|1079.62|1068.82|1080.85|1070.05|1079.37|1068.57|11
1643814800000|2022-02-02 15:13:20|1079.9|1069.1|1080.77|1069.97|1080.77|1069.97|1079.79|1068.99|8
1643814820000|2022-02-02 15:13:40|1080.9|1070.1|1080.77|1069.97|1080.9|1070.1|1080.7|1069.9|6
1643814840000|2022-02-02 15:14:00|1080.66|1069.86|1078.4|1067.6|1080.77|1069.97|1078.4|1067.6|12
1643814850000|2022-02-02 15:14:10|1078.9|1068.1|1078.4|1067.6|1078.9|1068.1|1078.4|1067.6|2
1643814860000|2022-02-02 15:14:20|1077.9|1067.1|1078.4|1067.6|1078.4|1067.6|1077.9|1067.1|2
1643814870000|2022-02-02 15:14:30|1078.5|1067.7|1078.5|1067.7|1078.5|1067.7|1078.5|1067.7|1
1643814880000|2022-02-02 15:14:40|1078.4|1067.6|1078.85|1068.05|1078.85|1068.05|1078.4|1067.6|4
1643814890000|2022-02-02 15:14:50|1078.4|1067.6|1077.9|1067.1|1078.4|1067.6|1077.9|1067.1|4
1643814900000|2022-02-02 15:15:00|1078.12|1067.32|1078.75|1067.95|1078.75|1067.95|1077.9|1067.1|8
1643814910000|2022-02-02 15:15:10|1078.4|1067.6|1077.9|1067.1|1078.5|1067.7|1077.9|1067.1|5
1643814920000|2022-02-02 15:15:20|1078.28|1067.48|1078.4|1067.6|1078.51|1067.71|1077.9|1067.1|6
1643814930000|2022-02-02 15:15:30|1078.9|1068.1|1080.15|1069.35|1080.2|1069.4|1078.9|1068.1|6
1643814940000|2022-02-02 15:15:40|1080.14|1069.34|1078.9|1068.1|1080.14|1069.34|1078.9|1068.1|4
1643814950000|2022-02-02 15:15:50|1079.28|1068.48|1078.9|1068.1|1079.4|1068.6|1078.9|1068.1|5
1643814960000|2022-02-02 15:16:00|1079.15|1068.35|1079.4|1068.6|1079.45|1068.65|1079.15|1068.35|5
1643814970000|2022-02-02 15:16:10|1079.75|1068.95|1079.65|1068.85|1079.75|1068.95|1079.4|1068.6|3
1643814980000|2022-02-02 15:16:20|1079.77|1068.97|1079.9|1069.1|1080.02|1069.22|1079.77|1068.97|3
1643814990000|2022-02-02 15:16:30|1079.4|1068.6|1078.9|1068.1|1079.4|1068.6|1078.9|1068.1|3
1643815000000|2022-02-02 15:16:40|1078.4|1067.6|1078|1067.2|1078.4|1067.6|1077.9|1067.1|4
1643815010000|2022-02-02 15:16:50|1078.1|1067.3|1078.25|1067.45|1078.25|1067.45|1078.1|1067.3|2
1643815020000|2022-02-02 15:17:00|1078.1|1067.3|1078.2|1067.4|1078.4|1067.6|1078.1|1067.3|3
1643815030000|2022-02-02 15:17:10|1078.05|1067.25|1077.8|1067|1078.05|1067.25|1077.45|1066.65|4
1643815040000|2022-02-02 15:17:20|1077.1|1066.3|1077.9|1067.1|1077.9|1067.1|1077.1|1066.3|4
1643815050000|2022-02-02 15:17:30|1077.8|1067|1076.4|1065.6|1077.9|1067.1|1076.4|1065.6|8
1643815060000|2022-02-02 15:17:40|1076.45|1065.65|1075.1|1064.3|1076.45|1065.65|1075.1|1064.3|7
1643815070000|2022-02-02 15:17:50|1075.05|1064.25|1075.65|1064.85|1075.65|1064.85|1075.05|1064.25|5
1643815080000|2022-02-02 15:18:00|1075.4|1064.6|1073.6|1062.8|1075.4|1064.6|1073.6|1062.8|6
1643815090000|2022-02-02 15:18:10|1073.9|1063.1|1074.4|1063.6|1074.4|1063.6|1073.9|1063.1|7
1643815100000|2022-02-02 15:18:20|1074.31|1063.51|1074.65|1063.85|1074.65|1063.85|1073.9|1063.1|10
1643815110000|2022-02-02 15:18:30|1074.4|1063.6|1074.9|1064.1|1074.9|1064.1|1074.4|1063.6|3
1643815120000|2022-02-02 15:18:40|1074.65|1063.85|1074.8|1064|1074.8|1064|1074.65|1063.85|2
1643815130000|2022-02-02 15:18:50|1074.4|1063.6|1074.9|1064.1|1074.98|1064.18|1074.4|1063.6|6
1643815140000|2022-02-02 15:19:00|1075.35|1064.55|1076.99|1066.19|1076.99|1066.19|1075.35|1064.55|6
1643815150000|2022-02-02 15:19:10|1076.98|1066.18|1076.9|1066.1|1076.98|1066.18|1076.85|1066.05|3
1643815160000|2022-02-02 15:19:20|1076.83|1066.03|1076.6|1065.8|1076.9|1066.1|1076.2|1065.4|6
1643815170000|2022-02-02 15:19:30|1076.85|1066.05|1076.6|1065.8|1076.85|1066.05|1076.6|1065.8|4
1643815180000|2022-02-02 15:19:40|1076.9|1066.1|1076.9|1066.1|1076.9|1066.1|1076.7|1065.9|4
1643815190000|2022-02-02 15:19:50|1076.6|1065.8|1076.6|1065.8|1076.6|1065.8|1076.6|1065.8|1
1643815200000|2022-02-02 15:20:00|1076.53|1065.73|1077.32|1066.52|1077.4|1066.6|1076.4|1065.6|8
1643815210000|2022-02-02 15:20:10|1077.68|1066.88|1078.27|1067.47|1078.27|1067.47|1077.68|1066.88|5
1643815220000|2022-02-02 15:20:20|1078.38|1067.58|1078.27|1067.47|1078.38|1067.58|1078.27|1067.47|2
1643815250000|2022-02-02 15:20:50|1077.9|1067.1|1077.9|1067.1|1078.43|1067.63|1077.9|1067.1|5
1643815260000|2022-02-02 15:21:00|1077.79|1066.99|1077.38|1066.58|1077.79|1066.99|1077.38|1066.58|3
1643815270000|2022-02-02 15:21:10|1077.63|1066.83|1077.4|1066.6|1077.88|1067.08|1077.38|1066.58|8
1643815280000|2022-02-02 15:21:20|1076.9|1066.1|1076.15|1065.35|1076.9|1066.1|1076.15|1065.35|2
1643815290000|2022-02-02 15:21:30|1075.9|1065.1|1075.9|1065.1|1075.9|1065.1|1075.39|1064.59|11
1643815300000|2022-02-02 15:21:40|1076.06|1065.26|1075.9|1065.1|1076.4|1065.6|1075.75|1064.95|6
1643815310000|2022-02-02 15:21:50|1076.12|1065.32|1076.15|1065.35|1076.4|1065.6|1075.9|1065.1|4
1643815320000|2022-02-02 15:22:00|1076.07|1065.27|1076.4|1065.6|1076.4|1065.6|1075.85|1065.05|7
1643815330000|2022-02-02 15:22:10|1076.9|1066.1|1076.9|1066.1|1077.31|1066.51|1076.79|1065.99|9
1643815340000|2022-02-02 15:22:20|1077.25|1066.45|1077.25|1066.45|1077.26|1066.46|1077.25|1066.45|5
1643815350000|2022-02-02 15:22:30|1076.95|1066.15|1077.08|1066.28|1077.25|1066.45|1076.95|1066.15|3
1643815360000|2022-02-02 15:22:40|1077.25|1066.45|1077.25|1066.45|1077.25|1066.45|1076.95|1066.15|5
1643815370000|2022-02-02 15:22:50|1076.9|1066.1|1076.9|1066.1|1077.08|1066.28|1076.9|1066.1|3
1643815380000|2022-02-02 15:23:00|1077.16|1066.36|1077.68|1066.88|1078.36|1067.56|1077.16|1066.36|15
1643815390000|2022-02-02 15:23:10|1077.93|1067.13|1076.62|1065.82|1077.93|1067.13|1076.62|1065.82|4
1643815400000|2022-02-02 15:23:20|1075.95|1065.15|1076.62|1065.82|1076.62|1065.82|1075.9|1065.1|6
1643815410000|2022-02-02 15:23:30|1076.12|1065.32|1075.9|1065.1|1076.12|1065.32|1075.65|1064.85|6
1643815420000|2022-02-02 15:23:40|1075.1|1064.3|1075.1|1064.3|1075.1|1064.3|1075.1|1064.3|1
1643815430000|2022-02-02 15:23:50|1075.6|1064.8|1075.65|1064.85|1075.9|1065.1|1075.35|1064.55|9
1643815440000|2022-02-02 15:24:00|1075.4|1064.6|1075.1|1064.3|1075.75|1064.95|1075.1|1064.3|9
1643815450000|2022-02-02 15:24:10|1075.05|1064.25|1075.05|1064.25|1075.05|1064.25|1075.05|1064.25|1
1643815460000|2022-02-02 15:24:20|1075.3|1064.5|1075.5|1064.7|1075.9|1065.1|1075.3|1064.5|7
1643815470000|2022-02-02 15:24:30|1075.85|1065.05|1075.9|1065.1|1075.9|1065.1|1075.85|1065.05|2
1643815480000|2022-02-02 15:24:40|1075.78|1064.98|1076.12|1065.32|1076.12|1065.32|1075.45|1064.65|6
1643815490000|2022-02-02 15:24:50|1075.9|1065.1|1075.9|1065.1|1076.66|1065.86|1075.9|1065.1|7
1643815500000|2022-02-02 15:25:00|1076.15|1065.35|1076.9|1066.1|1076.9|1066.1|1076.15|1065.35|6
1643815510000|2022-02-02 15:25:10|1076.8|1066|1076.8|1066|1076.87|1066.07|1076.8|1066|3
1643815520000|2022-02-02 15:25:20|1076.9|1066.1|1076.9|1066.1|1076.95|1066.15|1076.9|1066.1|3
1643815530000|2022-02-02 15:25:30|1076.99|1066.19|1076.9|1066.1|1077|1066.2|1076.9|1066.1|4
1643815540000|2022-02-02 15:25:40|1076.58|1065.78|1076.58|1065.78|1076.58|1065.78|1076.58|1065.78|1
1643815550000|2022-02-02 15:25:50|1075.95|1065.15|1075.9|1065.1|1076.45|1065.65|1075.9|1065.1|5
1643815560000|2022-02-02 15:26:00|1076|1065.2|1076.08|1065.28|1076.33|1065.53|1076|1065.2|6
1643815570000|2022-02-02 15:26:10|1076.48|1065.68|1076.4|1065.6|1076.8|1066|1076.4|1065.6|3
1643815590000|2022-02-02 15:26:30|1075.9|1065.1|1075.9|1065.1|1075.9|1065.1|1075.9|1065.1|1
1643815610000|2022-02-02 15:26:50|1075.86|1065.06|1073.4|1062.6|1075.86|1065.06|1073.4|1062.6|9
1643815620000|2022-02-02 15:27:00|1073.69|1062.89|1075.79|1064.99|1075.87|1065.07|1073.69|1062.89|16
1643815630000|2022-02-02 15:27:10|1075.78|1064.98|1074.4|1063.6|1075.78|1064.98|1074.15|1063.35|7
1643815640000|2022-02-02 15:27:20|1073.9|1063.1|1074.28|1063.48|1074.32|1063.52|1073.9|1063.1|6
1643815650000|2022-02-02 15:27:30|1074.8|1064|1074.9|1064.1|1074.95|1064.15|1074.4|1063.6|5
1643815660000|2022-02-02 15:27:40|1075.3|1064.5|1075.87|1065.07|1075.87|1065.07|1075.3|1064.5|7
1643815670000|2022-02-02 15:27:50|1075.97|1065.17|1076.35|1065.55|1076.9|1066.1|1075.9|1065.1|6
1643815680000|2022-02-02 15:28:00|1076.85|1066.05|1078.68|1067.88|1078.68|1067.88|1076.85|1066.05|15
1643815690000|2022-02-02 15:28:10|1078.83|1068.03|1077.97|1067.17|1078.83|1068.03|1077.97|1067.17|12
1643815700000|2022-02-02 15:28:20|1078.01|1067.21|1077.97|1067.17|1078.01|1067.21|1077.97|1067.17|2
1643815710000|2022-02-02 15:28:30|1078.01|1067.21|1077.92|1067.12|1078.05|1067.25|1077.92|1067.12|4
1643815720000|2022-02-02 15:28:40|1078|1067.2|1077.98|1067.18|1078|1067.2|1077.42|1066.62|7
1643815730000|2022-02-02 15:28:50|1078.2|1067.4|1078.23|1067.43|1078.28|1067.48|1078.2|1067.4|5
1643815740000|2022-02-02 15:29:00|1078.05|1067.25|1078.18|1067.38|1078.18|1067.38|1078.04|1067.24|4
1643815750000|2022-02-02 15:29:10|1078.1|1067.3|1078.14|1067.34|1078.14|1067.34|1078.1|1067.3|2
1643815760000|2022-02-02 15:29:20|1078.35|1067.55|1078.17|1067.37|1078.35|1067.55|1078.05|1067.25|4
1643815770000|2022-02-02 15:29:30|1078.05|1067.25|1077.35|1066.55|1078.17|1067.37|1077.35|1066.55|3
1643815780000|2022-02-02 15:29:40|1077|1066.2|1076.9|1066.1|1077|1066.2|1076.9|1066.1|2
1643815790000|2022-02-02 15:29:50|1076.5|1065.7|1076.31|1065.51|1076.5|1065.7|1076.31|1065.51|3
1643815800000|2022-02-02 15:30:00|1076.4|1065.6|1078.83|1068.03|1078.83|1068.03|1075.9|1065.1|16
1643815810000|2022-02-02 15:30:10|1078.84|1068.04|1078.27|1067.47|1079.1|1068.3|1078.27|1067.47|8
1643815820000|2022-02-02 15:30:20|1078.62|1067.82|1077.9|1067.1|1078.62|1067.82|1077.9|1067.1|3
1643815830000|2022-02-02 15:30:30|1078.09|1067.29|1078.9|1068.1|1078.9|1068.1|1078.09|1067.29|5
1643815840000|2022-02-02 15:30:40|1078.77|1067.97|1078.9|1068.1|1079.15|1068.35|1078.35|1067.55|7
1643815850000|2022-02-02 15:30:50|1079.4|1068.6|1079.46|1068.66|1079.9|1069.1|1079.31|1068.51|10
1643815860000|2022-02-02 15:31:00|1079.4|1068.6|1078.9|1068.1|1079.4|1068.6|1078.75|1067.95|3
1643815870000|2022-02-02 15:31:10|1078.8|1068|1078.9|1068.1|1079.38|1068.58|1078.8|1068|7
1643815890000|2022-02-02 15:31:30|1078.71|1067.91|1078.02|1067.22|1078.71|1067.91|1078.02|1067.22|7
1643815900000|2022-02-02 15:31:40|1078|1067.2|1077.9|1067.1|1078|1067.2|1077.9|1067.1|2
1643815910000|2022-02-02 15:31:50|1077.78|1066.98|1077.97|1067.17|1077.97|1067.17|1077.78|1066.98|3
1643815920000|2022-02-02 15:32:00|1077.9|1067.1|1078.27|1067.47|1078.27|1067.47|1077.9|1067.1|7
1643815930000|2022-02-02 15:32:10|1078.02|1067.22|1076.9|1066.1|1078.02|1067.22|1076.9|1066.1|5
1643815940000|2022-02-02 15:32:20|1076.75|1065.95|1076.4|1065.6|1076.9|1066.1|1076.4|1065.6|6
1643815950000|2022-02-02 15:32:30|1075.8|1065|1073.32|1062.52|1075.8|1065|1073.32|1062.52|13
1643815960000|2022-02-02 15:32:40|1073.4|1062.6|1073.6|1062.8|1073.6|1062.8|1073.4|1062.6|2
1643815970000|2022-02-02 15:32:50|1073.9|1063.1|1073.9|1063.1|1074.4|1063.6|1073.9|1063.1|4
1643815980000|2022-02-02 15:33:00|1073.7|1062.9|1072.9|1062.1|1073.7|1062.9|1072.9|1062.1|3
1643815990000|2022-02-02 15:33:10|1072.84|1062.04|1072.4|1061.6|1072.9|1062.1|1072.4|1061.6|4
1643816000000|2022-02-02 15:33:20|1071.9|1061.1|1071.9|1061.1|1072.15|1061.35|1071.9|1061.1|3
1643816010000|2022-02-02 15:33:30|1071.85|1061.05|1071.63|1060.83|1071.85|1061.05|1071.63|1060.83|3
1643816020000|2022-02-02 15:33:40|1071.64|1060.84|1071.85|1061.05|1071.85|1061.05|1071.64|1060.84|2
1643816030000|2022-02-02 15:33:50|1071.63|1060.83|1070.85|1060.05|1071.63|1060.83|1070.8|1060|8
1643816040000|2022-02-02 15:34:00|1070.35|1059.55|1071|1060.2|1071|1060.2|1070.35|1059.55|4
1643816050000|2022-02-02 15:34:10|1071.22|1060.42|1072.03|1061.23|1072.03|1061.23|1071.22|1060.42|9
1643816060000|2022-02-02 15:34:20|1072.09|1061.29|1071.9|1061.1|1072.9|1062.1|1071.9|1061.1|10
1643816070000|2022-02-02 15:34:30|1072|1061.2|1071.6|1060.8|1072|1061.2|1071.6|1060.8|6
1643816080000|2022-02-02 15:34:40|1070.9|1060.1|1071|1060.2|1071|1060.2|1070.68|1059.88|7
1643816090000|2022-02-02 15:34:50|1070.9|1060.1|1070.65|1059.85|1071.13|1060.33|1070.65|1059.85|11
1643816100000|2022-02-02 15:35:00|1070.4|1059.6|1069.8|1059|1070.65|1059.85|1069.8|1059|5
1643816110000|2022-02-02 15:35:10|1069.9|1059.1|1069.32|1058.52|1069.9|1059.1|1069.32|1058.52|3
1643816120000|2022-02-02 15:35:20|1069.4|1058.6|1069.6|1058.8|1069.6|1058.8|1068.9|1058.1|8
1643816130000|2022-02-02 15:35:30|1069.65|1058.85|1067.46|1056.66|1069.65|1058.85|1067.46|1056.66|9
1643816140000|2022-02-02 15:35:40|1066.45|1055.65|1066.65|1055.85|1066.65|1055.85|1064.9|1054.1|16
1643816150000|2022-02-02 15:35:50|1066.9|1056.1|1067.9|1057.1|1067.94|1057.14|1066.9|1056.1|6
1643816160000|2022-02-02 15:36:00|1067.95|1057.15|1068.85|1058.05|1068.9|1058.1|1067.9|1057.1|10
1643816170000|2022-02-02 15:36:10|1068.9|1058.1|1067.9|1057.1|1068.9|1058.1|1067.9|1057.1|6
1643816180000|2022-02-02 15:36:20|1067.99|1057.19|1067.9|1057.1|1067.99|1057.19|1067.9|1057.1|2
1643816190000|2022-02-02 15:36:30|1068|1057.2|1068|1057.2|1068|1057.2|1067.9|1057.1|3
1643816200000|2022-02-02 15:36:40|1067.9|1057.1|1068.9|1058.1|1068.9|1058.1|1067.9|1057.1|8
1643816210000|2022-02-02 15:36:50|1068.49|1057.69|1067.9|1057.1|1068.49|1057.69|1067.9|1057.1|4
1643816220000|2022-02-02 15:37:00|1068.24|1057.44|1069.53|1058.73|1069.75|1058.95|1068.24|1057.44|6
1643816230000|2022-02-02 15:37:10|1069.4|1058.6|1069.4|1058.6|1069.99|1059.19|1069|1058.2|12
1643816240000|2022-02-02 15:37:20|1068.9|1058.1|1069.75|1058.95|1069.75|1058.95|1068.4|1057.6|5
1643816250000|2022-02-02 15:37:30|1069.84|1059.04|1070.13|1059.33|1070.63|1059.83|1069.84|1059.04|7
1643816260000|2022-02-02 15:37:40|1070.08|1059.28|1070.13|1059.33|1070.65|1059.85|1070.08|1059.28|8
1643816270000|2022-02-02 15:37:50|1070.43|1059.63|1069.9|1059.1|1070.43|1059.63|1069.9|1059.1|8
1643816280000|2022-02-02 15:38:00|1069.53|1058.73|1070.23|1059.43|1070.23|1059.43|1069.53|1058.73|6
1643816290000|2022-02-02 15:38:10|1070.38|1059.58|1072.91|1062.11|1072.91|1062.11|1070.38|1059.58|8
1643816300000|2022-02-02 15:38:20|1073.4|1062.6|1073.79|1062.99|1073.9|1063.1|1073.31|1062.51|8
1643816310000|2022-02-02 15:38:30|1073.9|1063.1|1073.67|1062.87|1073.9|1063.1|1073.67|1062.87|4
1643816320000|2022-02-02 15:38:40|1073.65|1062.85|1073.67|1062.87|1073.71|1062.91|1073.65|1062.85|3
1643816330000|2022-02-02 15:38:50|1073.8|1063|1073.67|1062.87|1073.8|1063|1073.67|1062.87|2
1643816340000|2022-02-02 15:39:00|1073.9|1063.1|1073.42|1062.62|1073.9|1063.1|1073.05|1062.25|5
1643816350000|2022-02-02 15:39:10|1073.77|1062.97|1073.9|1063.1|1073.9|1063.1|1073.67|1062.87|6
1643816360000|2022-02-02 15:39:20|1073.76|1062.96|1073.65|1062.85|1073.76|1062.96|1073.32|1062.52|4
1643816370000|2022-02-02 15:39:30|1073.67|1062.87|1073.9|1063.1|1073.9|1063.1|1073.67|1062.87|6
1643816380000|2022-02-02 15:39:40|1074.4|1063.6|1074.51|1063.71|1074.63|1063.83|1073.9|1063.1|9
1643816390000|2022-02-02 15:39:50|1074.58|1063.78|1074.51|1063.71|1074.75|1063.95|1074.51|1063.71|3
1643816400000|2022-02-02 15:40:00|1074.9|1064.1|1074.9|1064.1|1074.9|1064.1|1074.9|1064.1|1
1643816430000|2022-02-02 15:40:30|1075.14|1064.34|1075.93|1065.13|1075.93|1065.13|1075.14|1064.34|4
1643816440000|2022-02-02 15:40:40|1075.88|1065.08|1075.95|1065.15|1076|1065.2|1075.88|1065.08|5
1643816450000|2022-02-02 15:40:50|1075.86|1065.06|1076.09|1065.29|1076.14|1065.34|1075.86|1065.06|7
1643816460000|2022-02-02 15:41:00|1076.12|1065.32|1075.55|1064.75|1076.12|1065.32|1075.05|1064.25|6
1643816470000|2022-02-02 15:41:10|1075.4|1064.6|1075.4|1064.6|1075.4|1064.6|1075.2|1064.4|3
1643816490000|2022-02-02 15:41:30|1075.15|1064.35|1074.9|1064.1|1075.15|1064.35|1074.9|1064.1|2
1643816500000|2022-02-02 15:41:40|1075.4|1064.6|1075.4|1064.6|1075.4|1064.6|1075.4|1064.6|1
1643816520000|2022-02-02 15:42:00|1074.9|1064.1|1073.86|1063.06|1074.9|1064.1|1073.53|1062.73|10
1643816530000|2022-02-02 15:42:10|1073.9|1063.1|1074.15|1063.35|1074.15|1063.35|1073.9|1063.1|2
1643816540000|2022-02-02 15:42:20|1073.99|1063.19|1074.9|1064.1|1074.9|1064.1|1073.99|1063.19|2
1643816550000|2022-02-02 15:42:30|1074.74|1063.94|1075.24|1064.44|1075.24|1064.44|1074.74|1063.94|7
1643816560000|2022-02-02 15:42:40|1075.29|1064.49|1075.11|1064.31|1075.29|1064.49|1075.11|1064.31|3
1643816570000|2022-02-02 15:42:50|1074.98|1064.18|1075|1064.2|1075.4|1064.6|1074.98|1064.18|6
1643816580000|2022-02-02 15:43:00|1074.98|1064.18|1075.01|1064.21|1075.01|1064.21|1074.94|1064.14|6
1643816590000|2022-02-02 15:43:10|1075.19|1064.39|1075.86|1065.06|1075.86|1065.06|1075.19|1064.39|3
1643816600000|2022-02-02 15:43:20|1076.3|1065.5|1076.34|1065.54|1076.34|1065.54|1075.9|1065.1|3
1643816610000|2022-02-02 15:43:30|1076.31|1065.51|1076.34|1065.54|1076.35|1065.55|1076.25|1065.45|4
1643816620000|2022-02-02 15:43:40|1076.25|1065.45|1075.65|1064.85|1076.25|1065.45|1075.65|1064.85|2
1643816630000|2022-02-02 15:43:50|1075.5|1064.7|1075.65|1064.85|1075.8|1065|1075.5|1064.7|5
1643816640000|2022-02-02 15:44:00|1075.64|1064.84|1075.86|1065.06|1075.86|1065.06|1075.55|1064.75|8
1643816650000|2022-02-02 15:44:10|1075.98|1065.18|1076.57|1065.77|1076.57|1065.77|1075.77|1064.97|9
1643816660000|2022-02-02 15:44:20|1076.9|1066.1|1077.14|1066.34|1077.3|1066.5|1076.9|1066.1|3
1643816670000|2022-02-02 15:44:30|1077.29|1066.49|1077.09|1066.29|1077.29|1066.49|1077.09|1066.29|2
1643816680000|2022-02-02 15:44:40|1077|1066.2|1077.05|1066.25|1077.05|1066.25|1076.9|1066.1|3
1643816690000|2022-02-02 15:44:50|1077.09|1066.29|1078.4|1067.6|1078.5|1067.7|1077.09|1066.29|8
1643816700000|2022-02-02 15:45:00|1078.9|1068.1|1078.8|1068|1078.9|1068.1|1078.8|1068|2
1643816710000|2022-02-02 15:45:10|1078.66|1067.86|1079.44|1068.64|1079.55|1068.75|1078.66|1067.86|9
1643816720000|2022-02-02 15:45:20|1079.77|1068.97|1079.63|1068.83|1079.82|1069.02|1079.63|1068.83|3
1643816730000|2022-02-02 15:45:30|1079.43|1068.63|1079.31|1068.51|1079.7|1068.9|1079.31|1068.51|6
1643816740000|2022-02-02 15:45:40|1079|1068.2|1079|1068.2|1079|1068.2|1079|1068.2|1
1643816750000|2022-02-02 15:45:50|1078.9|1068.1|1078.9|1068.1|1078.9|1068.1|1078.9|1068.1|1
1643816760000|2022-02-02 15:46:00|1078.4|1067.6|1078.4|1067.6|1078.4|1067.6|1078.4|1067.6|1
1643816770000|2022-02-02 15:46:10|1078.65|1067.85|1078.9|1068.1|1078.9|1068.1|1078.65|1067.85|3
1643816780000|2022-02-02 15:46:20|1078.4|1067.6|1077.5|1066.7|1078.4|1067.6|1077.5|1066.7|4
1643816790000|2022-02-02 15:46:30|1077.1|1066.3|1076.78|1065.98|1077.1|1066.3|1076.78|1065.98|4
1643816800000|2022-02-02 15:46:40|1076.9|1066.1|1076.58|1065.78|1076.9|1066.1|1076.58|1065.78|2
1643816810000|2022-02-02 15:46:50|1076.69|1065.89|1076.8|1066|1076.8|1066|1076.18|1065.38|6
1643816820000|2022-02-02 15:47:00|1076.74|1065.94|1076.58|1065.78|1076.74|1065.94|1076.58|1065.78|2
1643816830000|2022-02-02 15:47:10|1076.79|1065.99|1076.58|1065.78|1076.79|1065.99|1076.5|1065.7|6
1643816840000|2022-02-02 15:47:20|1076.8|1066|1076.84|1066.04|1076.84|1066.04|1076.69|1065.89|3
1643816850000|2022-02-02 15:47:30|1076.55|1065.75|1075.9|1065.1|1076.58|1065.78|1075.75|1064.95|6
1643816860000|2022-02-02 15:47:40|1075.15|1064.35|1075.15|1064.35|1075.15|1064.35|1075.15|1064.35|1
1643816870000|2022-02-02 15:47:50|1075.4|1064.6|1075.9|1065.1|1075.9|1065.1|1075.4|1064.6|6
1643816880000|2022-02-02 15:48:00|1076.09|1065.29|1075.9|1065.1|1076.6|1065.8|1075.9|1065.1|6
1643816890000|2022-02-02 15:48:10|1076.28|1065.48|1075.95|1065.15|1076.28|1065.48|1075.9|1065.1|5
1643816900000|2022-02-02 15:48:20|1075.81|1065.01|1075.74|1064.94|1075.9|1065.1|1075.74|1064.94|4
1643816910000|2022-02-02 15:48:30|1075.75|1064.95|1075.9|1065.1|1075.9|1065.1|1075.75|1064.95|2
1643816920000|2022-02-02 15:48:40|1075.79|1064.99|1075.78|1064.98|1075.79|1064.99|1075.78|1064.98|2
1643816930000|2022-02-02 15:48:50|1075.79|1064.99|1075.9|1065.1|1075.9|1065.1|1075.79|1064.99|3
1643816940000|2022-02-02 15:49:00|1075.64|1064.84|1076.4|1065.6|1076.4|1065.6|1075.64|1064.84|4
1643816950000|2022-02-02 15:49:10|1076.8|1066|1077.9|1067.1|1078.1|1067.3|1076.8|1066|8
1643816960000|2022-02-02 15:49:20|1077.75|1066.95|1077.75|1066.95|1077.75|1066.95|1077.75|1066.95|1
1643816970000|2022-02-02 15:49:30|1077.9|1067.1|1077.13|1066.33|1077.9|1067.1|1077.13|1066.33|3
1643816980000|2022-02-02 15:49:40|1076.98|1066.18|1077.72|1066.92|1077.72|1066.92|1076.98|1066.18|3
1643816990000|2022-02-02 15:49:50|1077.8|1067|1077.85|1067.05|1077.85|1067.05|1077.08|1066.28|5
1643817000000|2022-02-02 15:50:00|1077.48|1066.68|1077.05|1066.25|1077.48|1066.68|1077.05|1066.25|3
1643817010000|2022-02-02 15:50:10|1076.79|1065.99|1076.79|1065.99|1076.79|1065.99|1076.72|1065.92|3
1643817020000|2022-02-02 15:50:20|1077|1066.2|1077.82|1067.02|1077.9|1067.1|1077|1066.2|5
1643817030000|2022-02-02 15:50:30|1077.9|1067.1|1077.9|1067.1|1077.9|1067.1|1077.55|1066.75|5
1643817040000|2022-02-02 15:50:40|1077.75|1066.95|1077|1066.2|1077.75|1066.95|1077|1066.2|3
1643817050000|2022-02-02 15:50:50|1076.9|1066.1|1076.9|1066.1|1076.9|1066.1|1076.9|1066.1|1
1643817060000|2022-02-02 15:51:00|1077|1066.2|1077|1066.2|1077|1066.2|1077|1066.2|1
1643817080000|2022-02-02 15:51:20|1077.4|1066.6|1077.9|1067.1|1077.9|1067.1|1077.4|1066.6|2
1643817090000|2022-02-02 15:51:30|1077.72|1066.92|1077.59|1066.79|1077.72|1066.92|1077.46|1066.66|3
1643817100000|2022-02-02 15:51:40|1077.9|1067.1|1077.9|1067.1|1077.9|1067.1|1077.9|1067.1|1
1643817110000|2022-02-02 15:51:50|1077.1|1066.3|1077|1066.2|1077.1|1066.3|1077|1066.2|2
1643817120000|2022-02-02 15:52:00|1076.9|1066.1|1076.9|1066.1|1076.9|1066.1|1076.9|1066.1|1
1643817130000|2022-02-02 15:52:10|1076.4|1065.6|1075.4|1064.6|1076.4|1065.6|1075.4|1064.6|7
1643817140000|2022-02-02 15:52:20|1075.72|1064.92|1075.9|1065.1|1075.9|1065.1|1075.05|1064.25|7
1643817160000|2022-02-02 15:52:40|1075.6|1064.8|1075.79|1064.99|1075.9|1065.1|1075.4|1064.6|8
1643817170000|2022-02-02 15:52:50|1075.65|1064.85|1074.9|1064.1|1075.9|1065.1|1074.79|1063.99|9
1643817180000|2022-02-02 15:53:00|1074.84|1064.04|1074.25|1063.45|1074.9|1064.1|1074.25|1063.45|5
1643817190000|2022-02-02 15:53:10|1074.05|1063.25|1074.4|1063.6|1074.4|1063.6|1073.9|1063.1|6
1643817200000|2022-02-02 15:53:20|1074.1|1063.3|1074.4|1063.6|1074.4|1063.6|1074.1|1063.3|3
1643817210000|2022-02-02 15:53:30|1074.29|1063.49|1074.9|1064.1|1074.9|1064.1|1074.29|1063.49|4
1643817220000|2022-02-02 15:53:40|1074.4|1063.6|1073.9|1063.1|1074.4|1063.6|1073.9|1063.1|2
1643817230000|2022-02-02 15:53:50|1073.6|1062.8|1073.4|1062.6|1073.6|1062.8|1073.1|1062.3|3
1643817240000|2022-02-02 15:54:00|1073.05|1062.25|1073.1|1062.3|1073.4|1062.6|1073.05|1062.25|3
1643817250000|2022-02-02 15:54:10|1073.27|1062.47|1072.95|1062.15|1073.39|1062.59|1072.95|1062.15|6
1643817260000|2022-02-02 15:54:20|1073|1062.2|1072.9|1062.1|1073|1062.2|1072.78|1061.98|6
1643817270000|2022-02-02 15:54:30|1073|1062.2|1073.21|1062.41|1073.4|1062.6|1073|1062.2|3
1643817280000|2022-02-02 15:54:40|1073.15|1062.35|1073|1062.2|1073.15|1062.35|1072.9|1062.1|4
1643817290000|2022-02-02 15:54:50|1072.95|1062.15|1072.95|1062.15|1072.95|1062.15|1072.95|1062.15|1
1643817300000|2022-02-02 15:55:00|1073.4|1062.6|1073.9|1063.1|1073.9|1063.1|1073.4|1062.6|5
1643817310000|2022-02-02 15:55:10|1073.61|1062.81|1073.61|1062.81|1073.61|1062.81|1073.36|1062.56|3
1643817330000|2022-02-02 15:55:30|1073.75|1062.95|1073.87|1063.07|1073.9|1063.1|1073.6|1062.8|7
1643817340000|2022-02-02 15:55:40|1073.9|1063.1|1074.18|1063.38|1074.18|1063.38|1073.9|1063.1|2
1643817350000|2022-02-02 15:55:50|1074.15|1063.35|1074.9|1064.1|1074.9|1064.1|1073.9|1063.1|4
1643817360000|2022-02-02 15:56:00|1074.7|1063.9|1074.65|1063.85|1074.9|1064.1|1074.65|1063.85|3
1643817370000|2022-02-02 15:56:10|1074.15|1063.35|1074.15|1063.35|1074.15|1063.35|1074.15|1063.35|1
1643817390000|2022-02-02 15:56:30|1074.2|1063.4|1074.2|1063.4|1074.2|1063.4|1074.2|1063.4|1
1643817420000|2022-02-02 15:57:00|1073.95|1063.15|1073.9|1063.1|1073.95|1063.15|1073.9|1063.1|2
1643817430000|2022-02-02 15:57:10|1073.65|1062.85|1073.65|1062.85|1073.65|1062.85|1073.65|1062.85|1
1643817440000|2022-02-02 15:57:20|1073.4|1062.6|1073.4|1062.6|1073.4|1062.6|1073.4|1062.6|1
1643817450000|2022-02-02 15:57:30|1073.15|1062.35|1072.53|1061.73|1073.15|1062.35|1072.53|1061.73|3
1643817460000|2022-02-02 15:57:40|1072.8|1062|1072.53|1061.73|1072.8|1062|1072.01|1061.21|8
1643817470000|2022-02-02 15:57:50|1072.6|1061.8|1071.9|1061.1|1072.6|1061.8|1071.9|1061.1|4
1643817480000|2022-02-02 15:58:00|1072.15|1061.35|1072.44|1061.64|1072.44|1061.64|1071.9|1061.1|6
1643817490000|2022-02-02 15:58:10|1072.4|1061.6|1072.4|1061.6|1072.4|1061.6|1072.4|1061.6|1
1643817500000|2022-02-02 15:58:20|1072.43|1061.63|1072.85|1062.05|1072.85|1062.05|1072.43|1061.63|3
1643817510000|2022-02-02 15:58:30|1072.35|1061.55|1071.9|1061.1|1072.35|1061.55|1071.48|1060.68|6
1643817520000|2022-02-02 15:58:40|1071.85|1061.05|1071.63|1060.83|1071.85|1061.05|1071.63|1060.83|2
1643817530000|2022-02-02 15:58:50|1071.52|1060.72|1071.15|1060.35|1071.57|1060.77|1071.13|1060.33|6
1643817540000|2022-02-02 15:59:00|1071.13|1060.33|1071.7|1060.9|1071.8|1061|1071.13|1060.33|8
1643817550000|2022-02-02 15:59:10|1071.9|1061.1|1071.9|1061.1|1072.65|1061.85|1071.9|1061.1|5
1643817560000|2022-02-02 15:59:20|1072.15|1061.35|1072.4|1061.6|1072.4|1061.6|1071.9|1061.1|4
1643817570000|2022-02-02 15:59:30|1072.9|1062.1|1072.9|1062.1|1072.9|1062.1|1072.9|1062.1|1
1643817580000|2022-02-02 15:59:40|1073.15|1062.35|1072.9|1062.1|1073.15|1062.35|1072.9|1062.1|6
1643817590000|2022-02-02 15:59:50|1073.15|1062.35|1072.9|1062.1|1073.15|1062.35|1072.9|1062.1|4
1643817600000|2022-02-02 16:00:00|1072.76|1061.96|1072.9|1062.1|1072.9|1062.1|1072.76|1061.96|2
1643817610000|2022-02-02 16:00:10|1072.85|1062.05|1071.99|1061.19|1072.85|1062.05|1071.99|1061.19|4
1643817620000|2022-02-02 16:00:20|1071.9|1061.1|1071.63|1060.83|1071.9|1061.1|1071.32|1060.52|6
1643817630000|2022-02-02 16:00:30|1071.75|1060.95|1071.63|1060.83|1071.75|1060.95|1071.63|1060.83|2
1643817640000|2022-02-02 16:00:40|1071.44|1060.64|1068.95|1058.15|1071.44|1060.64|1068.95|1058.15|8
1643817650000|2022-02-02 16:00:50|1068.9|1058.1|1067.9|1057.1|1068.9|1058.1|1067.9|1057.1|7
1643817660000|2022-02-02 16:01:00|1067.74|1056.94|1067.32|1056.52|1067.74|1056.94|1067|1056.2|4
1643817670000|2022-02-02 16:01:10|1067.43|1056.63|1067.51|1056.71|1067.85|1057.05|1067.4|1056.6|7
1643817680000|2022-02-02 16:01:20|1067.4|1056.6|1067.9|1057.1|1068.28|1057.48|1067.4|1056.6|4
1643817690000|2022-02-02 16:01:30|1068.28|1057.48|1066.9|1056.1|1068.28|1057.48|1066.9|1056.1|6
1643817700000|2022-02-02 16:01:40|1067.19|1056.39|1067.19|1056.39|1067.19|1056.39|1066.9|1056.1|3
1643817710000|2022-02-02 16:01:50|1067.85|1057.05|1069.45|1058.65|1069.45|1058.65|1067.85|1057.05|10
1643817720000|2022-02-02 16:02:00|1069.9|1059.1|1071.75|1060.95|1071.75|1060.95|1069.9|1059.1|9
1643817730000|2022-02-02 16:02:10|1071.7|1060.9|1071.9|1061.1|1072.45|1061.65|1071.7|1060.9|5
1643817740000|2022-02-02 16:02:20|1071.4|1060.6|1070.9|1060.1|1071.4|1060.6|1070.9|1060.1|2
1643817750000|2022-02-02 16:02:30|1071.12|1060.32|1071.93|1061.13|1071.93|1061.13|1070.9|1060.1|8
1643817760000|2022-02-02 16:02:40|1072.01|1061.21|1071.4|1060.6|1072.01|1061.21|1071.4|1060.6|7
1643817770000|2022-02-02 16:02:50|1070.9|1060.1|1068.6|1057.8|1070.9|1060.1|1068.6|1057.8|8
1643817780000|2022-02-02 16:03:00|1068.1|1057.3|1066.95|1056.15|1068.1|1057.3|1066.95|1056.15|4
1643817790000|2022-02-02 16:03:10|1067.4|1056.6|1067.9|1057.1|1067.9|1057.1|1067.4|1056.6|7
1643817800000|2022-02-02 16:03:20|1067.6|1056.8|1066.23|1055.43|1067.6|1056.8|1066.23|1055.43|7
1643817810000|2022-02-02 16:03:30|1065.95|1055.15|1066.42|1055.62|1066.5|1055.7|1065.95|1055.15|7
1643817820000|2022-02-02 16:03:40|1066|1055.2|1065.9|1055.1|1066|1055.2|1065.9|1055.1|3
1643817830000|2022-02-02 16:03:50|1065|1054.2|1061.9|1051.1|1065|1054.2|1061.9|1051.1|11
1643817840000|2022-02-02 16:04:00|1062.28|1051.48|1062.4|1051.6|1062.4|1051.6|1061.9|1051.1|6
1643817850000|2022-02-02 16:04:10|1061.9|1051.1|1061.4|1050.6|1061.9|1051.1|1061.4|1050.6|11
1643817860000|2022-02-02 16:04:20|1060.9|1050.1|1062.18|1051.38|1062.18|1051.38|1060.9|1050.1|9
1643817870000|2022-02-02 16:04:30|1062.19|1051.39|1064.9|1054.1|1065.5|1054.7|1062.19|1051.39|14
1643817880000|2022-02-02 16:04:40|1064.48|1053.68|1064.8|1054|1064.9|1054.1|1064.4|1053.6|6
1643817890000|2022-02-02 16:04:50|1064.85|1054.05|1065.75|1054.95|1065.75|1054.95|1064.85|1054.05|6
1643817900000|2022-02-02 16:05:00|1065.9|1055.1|1065.4|1054.6|1065.9|1055.1|1065.4|1054.6|5
1643817910000|2022-02-02 16:05:10|1065.84|1055.04|1063.93|1053.13|1065.9|1055.1|1063.93|1053.13|8
1643817920000|2022-02-02 16:05:20|1063.98|1053.18|1066.9|1056.1|1066.96|1056.16|1063.98|1053.18|15
1643817930000|2022-02-02 16:05:30|1066.96|1056.16|1066.9|1056.1|1067.02|1056.22|1066.65|1055.85|7
1643817940000|2022-02-02 16:05:40|1067.02|1056.22|1067.75|1056.95|1067.75|1056.95|1066.9|1056.1|8
1643817950000|2022-02-02 16:05:50|1068.27|1057.47|1068.9|1058.1|1068.9|1058.1|1067.9|1057.1|6
1643817960000|2022-02-02 16:06:00|1068.69|1057.89|1068.85|1058.05|1068.85|1058.05|1068.69|1057.89|4
1643817970000|2022-02-02 16:06:10|1068.4|1057.6|1068|1057.2|1068.4|1057.6|1067.95|1057.15|7
1643817980000|2022-02-02 16:06:20|1067.9|1057.1|1067.88|1057.08|1067.9|1057.1|1067.76|1056.96|3
1643817990000|2022-02-02 16:06:30|1067.78|1056.98|1066.9|1056.1|1067.78|1056.98|1066.9|1056.1|9
1643818000000|2022-02-02 16:06:40|1066.65|1055.85|1067.04|1056.24|1067.04|1056.24|1066.65|1055.85|4
1643818010000|2022-02-02 16:06:50|1066.9|1056.1|1066.9|1056.1|1067.09|1056.29|1066.9|1056.1|3
1643818020000|2022-02-02 16:07:00|1066.85|1056.05|1066.9|1056.1|1066.9|1056.1|1066.55|1055.75|5
1643818030000|2022-02-02 16:07:10|1066.2|1055.4|1064.82|1054.02|1066.2|1055.4|1064.82|1054.02|6
1643818040000|2022-02-02 16:07:20|1064.86|1054.06|1064.79|1053.99|1064.9|1054.1|1064.79|1053.99|3
1643818050000|2022-02-02 16:07:30|1064.82|1054.02|1063.9|1053.1|1064.82|1054.02|1063.84|1053.04|8
1643818060000|2022-02-02 16:07:40|1063.4|1052.6|1063.4|1052.6|1063.7|1052.9|1062.9|1052.1|6
1643818070000|2022-02-02 16:07:50|1063.48|1052.68|1064.65|1053.85|1064.93|1054.13|1063.4|1052.6|12
1643818080000|2022-02-02 16:08:00|1064.57|1053.77|1065.29|1054.49|1065.85|1055.05|1064.57|1053.77|12
1643818090000|2022-02-02 16:08:10|1065.04|1054.24|1064.75|1053.95|1065.13|1054.33|1064.4|1053.6|8
1643818100000|2022-02-02 16:08:20|1064.45|1053.65|1064.9|1054.1|1064.9|1054.1|1064.16|1053.36|6
1643818110000|2022-02-02 16:08:30|1065.12|1054.32|1066.12|1055.32|1066.12|1055.32|1064.9|1054.1|10
1643818120000|2022-02-02 16:08:40|1066.48|1055.68|1065.8|1055|1066.48|1055.68|1065.8|1055|3
1643818130000|2022-02-02 16:08:50|1065.9|1055.1|1064.75|1053.95|1065.9|1055.1|1064.75|1053.95|3
1643818140000|2022-02-02 16:09:00|1063.96|1053.16|1064.55|1053.75|1064.65|1053.85|1063.88|1053.08|7
1643818150000|2022-02-02 16:09:10|1064.75|1053.95|1064.78|1053.98|1064.9|1054.1|1064.75|1053.95|4
1643818160000|2022-02-02 16:09:20|1064.4|1053.6|1065.28|1054.48|1065.28|1054.48|1064.4|1053.6|8
1643818170000|2022-02-02 16:09:30|1064.9|1054.1|1064.71|1053.91|1064.9|1054.1|1064.71|1053.91|3
1643818180000|2022-02-02 16:09:40|1064.9|1054.1|1064.9|1054.1|1064.95|1054.15|1064.9|1054.1|5
1643818190000|2022-02-02 16:09:50|1064.74|1053.94|1064.9|1054.1|1064.9|1054.1|1064.57|1053.77|4
1643818200000|2022-02-02 16:10:00|1065.15|1054.35|1065.15|1054.35|1065.15|1054.35|1065.15|1054.35|1
1643818210000|2022-02-02 16:10:10|1065.53|1054.73|1066.98|1056.18|1066.98|1056.18|1065.53|1054.73|10
1643818220000|2022-02-02 16:10:20|1067.03|1056.23|1066.69|1055.89|1067.03|1056.23|1066.65|1055.85|5
1643818230000|2022-02-02 16:10:30|1066.91|1056.11|1067|1056.2|1067|1056.2|1066.55|1055.75|10
1643818240000|2022-02-02 16:10:40|1067.12|1056.32|1067.9|1057.1|1068.2|1057.4|1067.12|1056.32|4
1643818250000|2022-02-02 16:10:50|1067.65|1056.85|1067.9|1057.1|1067.9|1057.1|1067.65|1056.85|2
1643818260000|2022-02-02 16:11:00|1067.52|1056.72|1066.95|1056.15|1067.52|1056.72|1066.9|1056.1|6
1643818270000|2022-02-02 16:11:10|1066.87|1056.07|1066.9|1056.1|1067.4|1056.6|1066.84|1056.04|4
1643818280000|2022-02-02 16:11:20|1067.15|1056.35|1067.42|1056.62|1067.42|1056.62|1066.9|1056.1|4
1643818290000|2022-02-02 16:11:30|1067.17|1056.37|1067.7|1056.9|1067.7|1056.9|1067.1|1056.3|5
1643818300000|2022-02-02 16:11:40|1067.67|1056.87|1067.27|1056.47|1067.9|1057.1|1067.27|1056.47|6
1643818310000|2022-02-02 16:11:50|1067.67|1056.87|1067.67|1056.87|1067.67|1056.87|1067.57|1056.77|6
1643818320000|2022-02-02 16:12:00|1067.9|1057.1|1067.9|1057.1|1068|1057.2|1067.85|1057.05|5
1643818330000|2022-02-02 16:12:10|1067.96|1057.16|1067.71|1056.91|1067.96|1057.16|1067.67|1056.87|6
1643818340000|2022-02-02 16:12:20|1067.91|1057.11|1067.65|1056.85|1067.91|1057.11|1067.65|1056.85|2
1643818350000|2022-02-02 16:12:30|1067.4|1056.6|1067.4|1056.6|1067.4|1056.6|1067.4|1056.6|1
1643818360000|2022-02-02 16:12:40|1067|1056.2|1067|1056.2|1067|1056.2|1067|1056.2|1
1643818370000|2022-02-02 16:12:50|1067.2|1056.4|1067.2|1056.4|1067.2|1056.4|1067.2|1056.4|1
1643818380000|2022-02-02 16:13:00|1067.1|1056.3|1067.1|1056.3|1067.1|1056.3|1067.1|1056.3|1
1643818390000|2022-02-02 16:13:10|1066.9|1056.1|1066.4|1055.6|1066.9|1056.1|1066.4|1055.6|3
1643818400000|2022-02-02 16:13:20|1065.8|1055|1064.2|1053.4|1065.8|1055|1064.2|1053.4|5
1643818410000|2022-02-02 16:13:30|1063.9|1053.1|1063.4|1052.6|1063.9|1053.1|1063.34|1052.54|5
1643818420000|2022-02-02 16:13:40|1062.9|1052.1|1061.6|1050.8|1062.9|1052.1|1061.6|1050.8|8
1643818430000|2022-02-02 16:13:50|1061.9|1051.1|1062.65|1051.85|1062.65|1051.85|1061.42|1050.62|7
1643818440000|2022-02-02 16:14:00|1062.4|1051.6|1062.9|1052.1|1062.9|1052.1|1062.4|1051.6|4
1643818450000|2022-02-02 16:14:10|1062.4|1051.6|1062|1051.2|1062.4|1051.6|1062|1051.2|2
1643818460000|2022-02-02 16:14:20|1062.4|1051.6|1062.9|1052.1|1062.9|1052.1|1061.9|1051.1|4
1643818470000|2022-02-02 16:14:30|1063.4|1052.6|1063.4|1052.6|1063.4|1052.6|1063.4|1052.6|1
1643818480000|2022-02-02 16:14:40|1063.28|1052.48|1063.75|1052.95|1063.75|1052.95|1063.28|1052.48|4
1643818490000|2022-02-02 16:14:50|1063.85|1053.05|1063.9|1053.1|1063.9|1053.1|1063.85|1053.05|2
1643818500000|2022-02-02 16:15:00|1063.8|1053|1062.4|1051.6|1063.8|1053|1062.4|1051.6|5
1643818510000|2022-02-02 16:15:10|1062.25|1051.45|1061.9|1051.1|1062.34|1051.54|1061.9|1051.1|3
1643818520000|2022-02-02 16:15:20|1061.81|1051.01|1060.9|1050.1|1061.81|1051.01|1060.4|1049.6|10
1643818530000|2022-02-02 16:15:30|1061.5|1050.7|1060|1049.2|1061.5|1050.7|1060|1049.2|8
1643818540000|2022-02-02 16:15:40|1060.05|1049.25|1060.78|1049.98|1060.78|1049.98|1060|1049.2|6
1643818550000|2022-02-02 16:15:50|1060.9|1050.1|1060.3|1049.5|1060.9|1050.1|1060.3|1049.5|4
1643818560000|2022-02-02 16:16:00|1059.9|1049.1|1060.41|1049.61|1060.41|1049.61|1059.2|1048.4|8
1643818570000|2022-02-02 16:16:10|1060.45|1049.65|1060.55|1049.75|1060.55|1049.75|1060.45|1049.65|3
1643818580000|2022-02-02 16:16:20|1060.56|1049.76|1061.9|1051.1|1061.9|1051.1|1060.4|1049.6|10
1643818590000|2022-02-02 16:16:30|1062.4|1051.6|1063.6|1052.8|1063.6|1052.8|1062.37|1051.57|7
1643818600000|2022-02-02 16:16:40|1063.8|1053|1062.75|1051.95|1063.8|1053|1062.75|1051.95|3
1643818610000|2022-02-02 16:16:50|1062.9|1052.1|1063.15|1052.35|1063.15|1052.35|1062.9|1052.1|3
1643818620000|2022-02-02 16:17:00|1063.68|1052.88|1064.11|1053.31|1064.36|1053.56|1063.68|1052.88|6
1643818630000|2022-02-02 16:17:10|1064.09|1053.29|1065.4|1054.6|1065.4|1054.6|1064.09|1053.29|11
1643818640000|2022-02-02 16:17:20|1065.9|1055.1|1065.9|1055.1|1066.35|1055.55|1065.9|1055.1|3
1643818650000|2022-02-02 16:17:30|1066.15|1055.35|1066.9|1056.1|1066.93|1056.13|1066.15|1055.35|5
1643818660000|2022-02-02 16:17:40|1067.8|1057|1067.9|1057.1|1067.98|1057.18|1067.8|1057|5
1643818670000|2022-02-02 16:17:50|1067.4|1056.6|1066.4|1055.6|1067.4|1056.6|1066.4|1055.6|4
1643818680000|2022-02-02 16:18:00|1066.53|1055.73|1066.4|1055.6|1066.6|1055.8|1066.4|1055.6|5
1643818690000|2022-02-02 16:18:10|1065.9|1055.1|1064.74|1053.94|1065.9|1055.1|1064.74|1053.94|4
1643818700000|2022-02-02 16:18:20|1064.58|1053.78|1064.8|1054|1064.8|1054|1064.4|1053.6|4
1643818710000|2022-02-02 16:18:30|1064.85|1054.05|1065.9|1055.1|1066.09|1055.29|1064.85|1054.05|9
1643818720000|2022-02-02 16:18:40|1066.28|1055.48|1065.4|1054.6|1066.28|1055.48|1065.4|1054.6|9
1643818730000|2022-02-02 16:18:50|1064.9|1054.1|1064.45|1053.65|1064.9|1054.1|1064.45|1053.65|6
1643818740000|2022-02-02 16:19:00|1064.53|1053.73|1064.5|1053.7|1064.53|1053.73|1064.4|1053.6|3
1643818750000|2022-02-02 16:19:10|1064.65|1053.85|1064.5|1053.7|1064.65|1053.85|1064.5|1053.7|2
1643818760000|2022-02-02 16:19:20|1064.15|1053.35|1065.65|1054.85|1065.65|1054.85|1064|1053.2|11
1643818770000|2022-02-02 16:19:30|1065.08|1054.28|1065.08|1054.28|1065.08|1054.28|1065.08|1054.28|1
1643818780000|2022-02-02 16:19:40|1064.96|1054.16|1064.93|1054.13|1064.96|1054.16|1064.93|1054.13|2
1643818790000|2022-02-02 16:19:50|1065.21|1054.41|1064.96|1054.16|1065.21|1054.41|1064.96|1054.16|2
1643818800000|2022-02-02 16:20:00|1065.36|1054.56|1066|1055.2|1066|1055.2|1064.94|1054.14|9
1643818810000|2022-02-02 16:20:10|1065.95|1055.15|1067.54|1056.74|1067.7|1056.9|1065.9|1055.1|11
1643818820000|2022-02-02 16:20:20|1067.96|1057.16|1068.12|1057.32|1068.12|1057.32|1067.9|1057.1|7
1643818830000|2022-02-02 16:20:30|1068.7|1057.9|1068.56|1057.76|1068.9|1058.1|1068.54|1057.74|4
1643818840000|2022-02-02 16:20:40|1068.4|1057.6|1068.49|1057.69|1068.69|1057.89|1068.4|1057.6|4
1643818850000|2022-02-02 16:20:50|1068.4|1057.6|1068.4|1057.6|1068.5|1057.7|1068.4|1057.6|5
1643818860000|2022-02-02 16:21:00|1068.29|1057.49|1068.4|1057.6|1068.4|1057.6|1068.29|1057.49|2
1643818870000|2022-02-02 16:21:10|1068.34|1057.54|1068.9|1058.1|1068.9|1058.1|1068.34|1057.54|3
1643818880000|2022-02-02 16:21:20|1069.54|1058.74|1069.09|1058.29|1069.54|1058.74|1068.78|1057.98|8
1643818890000|2022-02-02 16:21:30|1069.57|1058.77|1069.57|1058.77|1069.64|1058.84|1069.57|1058.77|3
1643818900000|2022-02-02 16:21:40|1069.72|1058.92|1069.72|1058.92|1069.72|1058.92|1069.72|1058.92|1
1643818910000|2022-02-02 16:21:50|1069.1|1058.3|1069.18|1058.38|1069.18|1058.38|1068.9|1058.1|3
1643818920000|2022-02-02 16:22:00|1068.9|1058.1|1069.77|1058.97|1069.84|1059.04|1068.9|1058.1|9
1643818930000|2022-02-02 16:22:10|1069.67|1058.87|1069.62|1058.82|1069.88|1059.08|1069.52|1058.72|9
1643818940000|2022-02-02 16:22:20|1069.27|1058.47|1068.9|1058.1|1069.27|1058.47|1068.9|1058.1|2
1643818950000|2022-02-02 16:22:30|1069|1058.2|1068.84|1058.04|1069.37|1058.57|1068.82|1058.02|10
1643818960000|2022-02-02 16:22:40|1068.9|1058.1|1068.9|1058.1|1068.9|1058.1|1068.9|1058.1|1
1643818980000|2022-02-02 16:23:00|1069.05|1058.25|1068.9|1058.1|1069.05|1058.25|1068.9|1058.1|2
1643818990000|2022-02-02 16:23:10|1068.99|1058.19|1069.67|1058.87|1069.67|1058.87|1068.93|1058.13|7
1643819000000|2022-02-02 16:23:20|1069.1|1058.3|1069.47|1058.67|1069.47|1058.67|1069.1|1058.3|3
1643819010000|2022-02-02 16:23:30|1069.54|1058.74|1069.73|1058.93|1069.73|1058.93|1069.47|1058.67|3
1643819020000|2022-02-02 16:23:40|1069.8|1059|1070.2|1059.4|1070.2|1059.4|1069.8|1059|3
1643819030000|2022-02-02 16:23:50|1070.7|1059.9|1070.9|1060.1|1070.9|1060.1|1070.7|1059.9|2
1643819040000|2022-02-02 16:24:00|1071.1|1060.3|1072|1061.2|1072.01|1061.21|1070.9|1060.1|9
1643819050000|2022-02-02 16:24:10|1071.85|1061.05|1072.19|1061.39|1072.75|1061.95|1071.85|1061.05|12
1643819060000|2022-02-02 16:24:20|1072.29|1061.49|1072.49|1061.69|1072.9|1062.1|1072.19|1061.39|10
1643819070000|2022-02-02 16:24:30|1072.7|1061.9|1072.4|1061.6|1072.7|1061.9|1072.4|1061.6|4
1643819080000|2022-02-02 16:24:40|1072.51|1061.71|1072.4|1061.6|1072.51|1061.71|1072.4|1061.6|4
1643819090000|2022-02-02 16:24:50|1071.95|1061.15|1071.9|1061.1|1071.95|1061.15|1071.9|1061.1|2
1643819100000|2022-02-02 16:25:00|1072.19|1061.39|1071.9|1061.1|1072.19|1061.39|1071.9|1061.1|5
1643819110000|2022-02-02 16:25:10|1072.05|1061.25|1071.9|1061.1|1072.05|1061.25|1071.1|1060.3|7
1643819120000|2022-02-02 16:25:20|1071.1|1060.3|1071.1|1060.3|1071.1|1060.3|1071.1|1060.3|1
1643819130000|2022-02-02 16:25:30|1071|1060.2|1069.9|1059.1|1071|1060.2|1069.9|1059.1|5
1643819140000|2022-02-02 16:25:40|1070.15|1059.35|1070.63|1059.83|1070.71|1059.91|1069.9|1059.1|7
1643819150000|2022-02-02 16:25:50|1070.9|1060.1|1070.9|1060.1|1071.03|1060.23|1070.9|1060.1|4
1643819160000|2022-02-02 16:26:00|1071.03|1060.23|1071.21|1060.41|1071.21|1060.41|1070.9|1060.1|5
1643819170000|2022-02-02 16:26:10|1071.23|1060.43|1071.13|1060.33|1071.23|1060.43|1070.9|1060.1|6
1643819180000|2022-02-02 16:26:20|1071.03|1060.23|1070.9|1060.1|1071.03|1060.23|1070.9|1060.1|2
1643819190000|2022-02-02 16:26:30|1071|1060.2|1070.9|1060.1|1071.13|1060.33|1070.9|1060.1|7
1643819200000|2022-02-02 16:26:40|1071.04|1060.24|1071.33|1060.53|1071.33|1060.53|1071.04|1060.24|2
1643819210000|2022-02-02 16:26:50|1071.17|1060.37|1071.35|1060.55|1071.35|1060.55|1071.17|1060.37|2
1643819220000|2022-02-02 16:27:00|1071.38|1060.58|1071.7|1060.9|1071.7|1060.9|1071.38|1060.58|2
1643819230000|2022-02-02 16:27:10|1071.6|1060.8|1071.85|1061.05|1071.85|1061.05|1071.6|1060.8|2
1643819240000|2022-02-02 16:27:20|1072.15|1061.35|1072.53|1061.73|1072.54|1061.74|1072.15|1061.35|5
1643819250000|2022-02-02 16:27:30|1072.54|1061.74|1073.85|1063.05|1073.85|1063.05|1072.5|1061.7|8
1643819260000|2022-02-02 16:27:40|1074|1063.2|1074.19|1063.39|1074.54|1063.74|1074|1063.2|4
1643819270000|2022-02-02 16:27:50|1074.13|1063.33|1073.95|1063.15|1074.19|1063.39|1073.95|1063.15|3
1643819280000|2022-02-02 16:28:00|1074.19|1063.39|1073.61|1062.81|1074.19|1063.39|1073.3|1062.5|6
1643819290000|2022-02-02 16:28:10|1073.31|1062.51|1073.8|1063|1073.8|1063|1072.9|1062.1|8
1643819300000|2022-02-02 16:28:20|1073.9|1063.1|1074.05|1063.25|1074.05|1063.25|1073.9|1063.1|2
1643819310000|2022-02-02 16:28:30|1074.23|1063.43|1074.5|1063.7|1074.55|1063.75|1074.19|1063.39|4
1643819320000|2022-02-02 16:28:40|1074.59|1063.79|1073.9|1063.1|1074.59|1063.79|1073.56|1062.76|6
1643819330000|2022-02-02 16:28:50|1072.9|1062.1|1072.9|1062.1|1072.9|1062.1|1072.9|1062.1|1
1643819340000|2022-02-02 16:29:00|1073.12|1062.32|1072.9|1062.1|1073.12|1062.32|1072.75|1061.95|4
1643819350000|2022-02-02 16:29:10|1073.12|1062.32|1072.95|1062.15|1073.12|1062.32|1072.9|1062.1|3
1643819370000|2022-02-02 16:29:30|1072.9|1062.1|1072.9|1062.1|1072.9|1062.1|1072.9|1062.1|1
1643819380000|2022-02-02 16:29:40|1072.5|1061.7|1072.51|1061.71|1072.51|1061.71|1072.5|1061.7|4
1643819390000|2022-02-02 16:29:50|1072.5|1061.7|1072.65|1061.85|1072.65|1061.85|1072.5|1061.7|3
1643819400000|2022-02-02 16:30:00|1072.5|1061.7|1072.9|1062.1|1073|1062.2|1072.44|1061.64|6
1643819410000|2022-02-02 16:30:10|1072.76|1061.96|1072.69|1061.89|1072.9|1062.1|1072.66|1061.86|7
1643819420000|2022-02-02 16:30:20|1072.71|1061.91|1072.33|1061.53|1072.73|1061.93|1072.33|1061.53|5
1643819430000|2022-02-02 16:30:30|1072.1|1061.3|1072|1061.2|1072.1|1061.3|1072|1061.2|2
1643819440000|2022-02-02 16:30:40|1071.9|1061.1|1071.9|1061.1|1071.9|1061.1|1071.45|1060.65|3
1643819450000|2022-02-02 16:30:50|1071.77|1060.97|1070.4|1059.6|1071.77|1060.97|1070.4|1059.6|5
1643819460000|2022-02-02 16:31:00|1070.85|1060.05|1070.9|1060.1|1070.9|1060.1|1070.4|1059.6|3
1643819470000|2022-02-02 16:31:10|1070.85|1060.05|1070.72|1059.92|1070.85|1060.05|1070.72|1059.92|2
1643819480000|2022-02-02 16:31:20|1070.27|1059.47|1069.9|1059.1|1070.27|1059.47|1069.9|1059.1|6
1643819490000|2022-02-02 16:31:30|1069.96|1059.16|1070.4|1059.6|1070.4|1059.6|1069.9|1059.1|3
1643819500000|2022-02-02 16:31:40|1070.7|1059.9|1070.7|1059.9|1070.7|1059.9|1070.7|1059.9|1
1643819510000|2022-02-02 16:31:50|1070.4|1059.6|1069.87|1059.07|1070.4|1059.6|1069.75|1058.95|6
1643819520000|2022-02-02 16:32:00|1069.9|1059.1|1070.5|1059.7|1070.9|1060.1|1069.9|1059.1|7
1643819530000|2022-02-02 16:32:10|1070.1|1059.3|1070.1|1059.3|1070.1|1059.3|1070.1|1059.3|1
1643819540000|2022-02-02 16:32:20|1069.9|1059.1|1070.1|1059.3|1070.1|1059.3|1069.9|1059.1|2
1643819550000|2022-02-02 16:32:30|1070.53|1059.73|1070.9|1060.1|1070.9|1060.1|1070.53|1059.73|3
1643819560000|2022-02-02 16:32:40|1070.76|1059.96|1070.1|1059.3|1070.76|1059.96|1070.1|1059.3|3
1643819570000|2022-02-02 16:32:50|1069.89|1059.09|1069.68|1058.88|1069.89|1059.09|1069.68|1058.88|3
1643819580000|2022-02-02 16:33:00|1069.76|1058.96|1069.68|1058.88|1069.76|1058.96|1069.62|1058.82|3
1643819590000|2022-02-02 16:33:10|1069.9|1059.1|1069.9|1059.1|1069.99|1059.19|1069.9|1059.1|3
1643819600000|2022-02-02 16:33:20|1070.01|1059.21|1070.04|1059.24|1070.25|1059.45|1070.01|1059.21|3
1643819610000|2022-02-02 16:33:30|1070.3|1059.5|1070.15|1059.35|1070.3|1059.5|1070.15|1059.35|2
1643819620000|2022-02-02 16:33:40|1070.05|1059.25|1069.9|1059.1|1070.05|1059.25|1069.9|1059.1|4
1643819640000|2022-02-02 16:34:00|1069.75|1058.95|1069.9|1059.1|1069.9|1059.1|1069.75|1058.95|2
1643819660000|2022-02-02 16:34:20|1070.4|1059.6|1069.9|1059.1|1070.4|1059.6|1069.9|1059.1|3
1643819670000|2022-02-02 16:34:30|1070.13|1059.33|1070.03|1059.23|1070.15|1059.35|1070.03|1059.23|3
1643819680000|2022-02-02 16:34:40|1069.9|1059.1|1069.9|1059.1|1070.1|1059.3|1069.9|1059.1|3
1643819690000|2022-02-02 16:34:50|1070.1|1059.3|1069.81|1059.01|1070.6|1059.8|1069.81|1059.01|5
1643819700000|2022-02-02 16:35:00|1069.48|1058.68|1069.94|1059.14|1069.94|1059.14|1069.33|1058.53|6
1643819710000|2022-02-02 16:35:10|1070.01|1059.21|1069.95|1059.15|1070.18|1059.38|1069.9|1059.1|7
1643819720000|2022-02-02 16:35:20|1070.03|1059.23|1070.25|1059.45|1070.28|1059.48|1070.03|1059.23|3
1643819730000|2022-02-02 16:35:30|1070.24|1059.44|1070.9|1060.1|1071.2|1060.4|1070.24|1059.44|7
1643819740000|2022-02-02 16:35:40|1071|1060.2|1070.9|1060.1|1071|1060.2|1070.9|1060.1|2
1643819750000|2022-02-02 16:35:50|1070.74|1059.94|1070.24|1059.44|1070.74|1059.94|1070.24|1059.44|4
1643819760000|2022-02-02 16:36:00|1069.9|1059.1|1069.9|1059.1|1070.05|1059.25|1069.9|1059.1|3
1643819770000|2022-02-02 16:36:10|1070.17|1059.37|1069.9|1059.1|1070.39|1059.59|1069.9|1059.1|5
1643819780000|2022-02-02 16:36:20|1069.71|1058.91|1068.71|1057.91|1069.71|1058.91|1068.71|1057.91|5
1643819790000|2022-02-02 16:36:30|1068.4|1057.6|1068|1057.2|1068.4|1057.6|1068|1057.2|3
1643819810000|2022-02-02 16:36:50|1067.9|1057.1|1068.39|1057.59|1068.39|1057.59|1067.9|1057.1|3
1643819820000|2022-02-02 16:37:00|1068.6|1057.8|1069.22|1058.42|1069.4|1058.6|1068.32|1057.52|6
1643819830000|2022-02-02 16:37:10|1069.76|1058.96|1069.22|1058.42|1069.8|1059|1069.22|1058.42|4
1643819840000|2022-02-02 16:37:20|1068.9|1058.1|1068.9|1058.1|1068.9|1058.1|1068.75|1057.95|3
1643819850000|2022-02-02 16:37:30|1069.02|1058.22|1069.22|1058.42|1069.62|1058.82|1069.02|1058.22|3
1643819860000|2022-02-02 16:37:40|1069.74|1058.94|1069.9|1059.1|1069.9|1059.1|1069.74|1058.94|3
1643819870000|2022-02-02 16:37:50|1069.62|1058.82|1069.45|1058.65|1069.72|1058.92|1069.45|1058.65|4
1643819880000|2022-02-02 16:38:00|1069.22|1058.42|1068.5|1057.7|1069.22|1058.42|1068.5|1057.7|4
1643819890000|2022-02-02 16:38:10|1068.1|1057.3|1067.95|1057.15|1068.46|1057.66|1067.95|1057.15|6
1643819900000|2022-02-02 16:38:20|1068.4|1057.6|1068.55|1057.75|1068.55|1057.75|1068.4|1057.6|2
1643819910000|2022-02-02 16:38:30|1068.64|1057.84|1068.3|1057.5|1068.9|1058.1|1068.3|1057.5|6
1643819920000|2022-02-02 16:38:40|1068.15|1057.35|1068.12|1057.32|1068.15|1057.35|1067.84|1057.04|5
1643819930000|2022-02-02 16:38:50|1067.9|1057.1|1067.9|1057.1|1068.5|1057.7|1067.65|1056.85|7
1643819940000|2022-02-02 16:39:00|1067.32|1056.52|1066.9|1056.1|1067.57|1056.77|1066.9|1056.1|4
1643819950000|2022-02-02 16:39:10|1067.32|1056.52|1067.4|1056.6|1067.57|1056.77|1066.9|1056.1|5
1643819960000|2022-02-02 16:39:20|1066.9|1056.1|1066.7|1055.9|1066.9|1056.1|1066.56|1055.76|6
1643819970000|2022-02-02 16:39:30|1066.75|1055.95|1066.75|1055.95|1066.75|1055.95|1066.75|1055.95|1
1643819980000|2022-02-02 16:39:40|1066.64|1055.84|1066.75|1055.95|1066.75|1055.95|1066.64|1055.84|2
1643819990000|2022-02-02 16:39:50|1066.49|1055.69|1066.9|1056.1|1066.95|1056.15|1066.49|1055.69|5
1643820000000|2022-02-02 16:40:00|1067.25|1056.45|1066.9|1056.1|1067.25|1056.45|1066.9|1056.1|2
1643820010000|2022-02-02 16:40:10|1067.03|1056.23|1067.5|1056.7|1067.5|1056.7|1066.9|1056.1|7
1643820020000|2022-02-02 16:40:20|1067.69|1056.89|1067.9|1057.1|1067.9|1057.1|1067.49|1056.69|7
1643820040000|2022-02-02 16:40:40|1067.93|1057.13|1067.9|1057.1|1067.93|1057.13|1067.9|1057.1|2
1643820060000|2022-02-02 16:41:00|1067.93|1057.13|1068.9|1058.1|1069.15|1058.35|1067.93|1057.13|6
1643820080000|2022-02-02 16:41:20|1068.95|1058.15|1068.95|1058.15|1068.95|1058.15|1068.95|1058.15|1
1643820090000|2022-02-02 16:41:30|1068.9|1058.1|1068.79|1057.99|1068.9|1058.1|1068.67|1057.87|3
1643820100000|2022-02-02 16:41:40|1068.7|1057.9|1068.9|1058.1|1068.9|1058.1|1068.67|1057.87|4
1643820110000|2022-02-02 16:41:50|1069.1|1058.3|1069|1058.2|1069.1|1058.3|1069|1058.2|2
1643820120000|2022-02-02 16:42:00|1068.9|1058.1|1068.9|1058.1|1068.9|1058.1|1068.9|1058.1|1
1643820130000|2022-02-02 16:42:10|1068.76|1057.96|1068.85|1058.05|1068.85|1058.05|1068.05|1057.25|5
1643820140000|2022-02-02 16:42:20|1068.4|1057.6|1068.9|1058.1|1069.6|1058.8|1068.4|1057.6|7
1643820150000|2022-02-02 16:42:30|1069.4|1058.6|1069|1058.2|1069.4|1058.6|1068.9|1058.1|3
1643820160000|2022-02-02 16:42:40|1069.13|1058.33|1069.4|1058.6|1069.4|1058.6|1069|1058.2|3
1643820170000|2022-02-02 16:42:50|1069.52|1058.72|1069.4|1058.6|1069.52|1058.72|1069.4|1058.6|2
1643820180000|2022-02-02 16:43:00|1069.34|1058.54|1069.4|1058.6|1069.4|1058.6|1069.2|1058.4|3
1643820190000|2022-02-02 16:43:10|1068.95|1058.15|1069.9|1059.1|1069.9|1059.1|1068.95|1058.15|5
1643820200000|2022-02-02 16:43:20|1069.55|1058.75|1069.55|1058.75|1069.55|1058.75|1069.55|1058.75|1
1643820210000|2022-02-02 16:43:30|1069.2|1058.4|1069.05|1058.25|1069.2|1058.4|1069.05|1058.25|2
1643820220000|2022-02-02 16:43:40|1069.15|1058.35|1069.93|1059.13|1069.99|1059.19|1069.15|1058.35|5
1643820230000|2022-02-02 16:43:50|1070.05|1059.25|1069.93|1059.13|1070.05|1059.25|1069.93|1059.13|2
1643820240000|2022-02-02 16:44:00|1069.9|1059.1|1069.95|1059.15|1069.95|1059.15|1069.9|1059.1|5
1643820250000|2022-02-02 16:44:10|1069.93|1059.13|1069.93|1059.13|1069.93|1059.13|1069.93|1059.13|1
1643820260000|2022-02-02 16:44:20|1070.62|1059.82|1071.4|1060.6|1071.4|1060.6|1070.45|1059.65|6
1643820270000|2022-02-02 16:44:30|1071.26|1060.46|1071.4|1060.6|1071.4|1060.6|1071.26|1060.46|2
1643820290000|2022-02-02 16:44:50|1071.49|1060.69|1071.64|1060.84|1071.64|1060.84|1071.46|1060.66|3
1643820300000|2022-02-02 16:45:00|1071.9|1061.1|1071.9|1061.1|1071.9|1061.1|1071.9|1061.1|1
1643820310000|2022-02-02 16:45:10|1071.68|1060.88|1070.9|1060.1|1071.68|1060.88|1070.9|1060.1|6
1643820360000|2022-02-02 16:46:00|1071.65|1060.85|1071.65|1060.85|1071.65|1060.85|1071.65|1060.85|1
1643820370000|2022-02-02 16:46:10|1071.9|1061.1|1071.8|1061|1071.9|1061.1|1071.8|1061|2
1643820380000|2022-02-02 16:46:20|1071.9|1061.1|1072.02|1061.22|1072.44|1061.64|1071.9|1061.1|4
1643820390000|2022-02-02 16:46:30|1072.09|1061.29|1071.9|1061.1|1072.09|1061.29|1071.9|1061.1|3
1643820420000|2022-02-02 16:47:00|1072.01|1061.21|1072.9|1062.1|1072.95|1062.15|1072.01|1061.21|8
1643820430000|2022-02-02 16:47:10|1073.05|1062.25|1073.4|1062.6|1073.4|1062.6|1072.9|1062.1|5
1643820440000|2022-02-02 16:47:20|1073.8|1063|1073.9|1063.1|1074.19|1063.39|1073.8|1063|6
1643820450000|2022-02-02 16:47:30|1074.05|1063.25|1074.9|1064.1|1074.9|1064.1|1074.05|1063.25|6
1643820460000|2022-02-02 16:47:40|1074.75|1063.95|1074.75|1063.95|1074.75|1063.95|1074.75|1063.95|1
1643820470000|2022-02-02 16:47:50|1074.63|1063.83|1074.75|1063.95|1074.9|1064.1|1074.63|1063.83|4
1643820480000|2022-02-02 16:48:00|1074.63|1063.83|1073.9|1063.1|1074.63|1063.83|1073.9|1063.1|5
1643820500000|2022-02-02 16:48:20|1074.32|1063.52|1074.74|1063.94|1074.74|1063.94|1074.32|1063.52|4
1643820510000|2022-02-02 16:48:30|1074.85|1064.05|1074.9|1064.1|1074.9|1064.1|1074.53|1063.73|3
1643820530000|2022-02-02 16:48:50|1075.05|1064.25|1075.05|1064.25|1075.05|1064.25|1075.05|1064.25|1
1643820540000|2022-02-02 16:49:00|1074.9|1064.1|1075.79|1064.99|1075.79|1064.99|1074.9|1064.1|4
1643820550000|2022-02-02 16:49:10|1075.4|1064.6|1075|1064.2|1075.4|1064.6|1075|1064.2|3
1643820560000|2022-02-02 16:49:20|1075.31|1064.51|1074.95|1064.15|1075.31|1064.51|1074.95|1064.15|3
1643820570000|2022-02-02 16:49:30|1074.9|1064.1|1074.9|1064.1|1074.9|1064.1|1074.9|1064.1|1
1643820580000|2022-02-02 16:49:40|1074.74|1063.94|1074.85|1064.05|1074.85|1064.05|1074.74|1063.94|2
1643820590000|2022-02-02 16:49:50|1074.74|1063.94|1074.73|1063.93|1075.26|1064.46|1074.73|1063.93|6
1643820600000|2022-02-02 16:50:00|1074.63|1063.83|1074.9|1064.1|1074.9|1064.1|1074.63|1063.83|3
1643820610000|2022-02-02 16:50:10|1074.72|1063.92|1074.9|1064.1|1075.03|1064.23|1074.47|1063.67|6
1643820620000|2022-02-02 16:50:20|1074.99|1064.19|1074.9|1064.1|1075.76|1064.96|1074.9|1064.1|7
1643820630000|2022-02-02 16:50:30|1074.95|1064.15|1074.3|1063.5|1074.95|1064.15|1074.3|1063.5|4
1643820640000|2022-02-02 16:50:40|1074.55|1063.75|1074.55|1063.75|1074.55|1063.75|1074.55|1063.75|1
1643820650000|2022-02-02 16:50:50|1074.6|1063.8|1076.9|1066.1|1076.9|1066.1|1074.6|1063.8|7
1643820660000|2022-02-02 16:51:00|1077.22|1066.42|1077.86|1067.06|1077.9|1067.1|1076.97|1066.17|10
1643820670000|2022-02-02 16:51:10|1077.88|1067.08|1078.1|1067.3|1078.9|1068.1|1077.88|1067.08|9
1643820680000|2022-02-02 16:51:20|1078.64|1067.84|1078.4|1067.6|1078.67|1067.87|1078.16|1067.36|7
1643820690000|2022-02-02 16:51:30|1078.75|1067.95|1078.9|1068.1|1079.05|1068.25|1078.75|1067.95|5
1643820700000|2022-02-02 16:51:40|1078.96|1068.16|1078.9|1068.1|1079.08|1068.28|1078.9|1068.1|4
1643820710000|2022-02-02 16:51:50|1078.82|1068.02|1078.78|1067.98|1078.82|1068.02|1078.78|1067.98|2
1643820720000|2022-02-02 16:52:00|1078.9|1068.1|1078.9|1068.1|1078.9|1068.1|1078.78|1067.98|6
1643820730000|2022-02-02 16:52:10|1079.15|1068.35|1079.15|1068.35|1079.15|1068.35|1079.15|1068.35|1
1643820740000|2022-02-02 16:52:20|1079.05|1068.25|1079.45|1068.65|1079.55|1068.75|1079.05|1068.25|3
1643820760000|2022-02-02 16:52:40|1079.5|1068.7|1079.47|1068.67|1079.77|1068.97|1079.38|1068.58|4
1643820770000|2022-02-02 16:52:50|1079.5|1068.7|1080.4|1069.6|1080.4|1069.6|1079.47|1068.67|8
1643820780000|2022-02-02 16:53:00|1080.3|1069.5|1080.9|1070.1|1080.9|1070.1|1080|1069.2|5
1643820790000|2022-02-02 16:53:10|1080.91|1070.11|1081.4|1070.6|1081.65|1070.85|1080.9|1070.1|7
1643820800000|2022-02-02 16:53:20|1081.79|1070.99|1082.4|1071.6|1082.4|1071.6|1081.36|1070.56|7
1643820810000|2022-02-02 16:53:30|1082.73|1071.93|1082.6|1071.8|1082.9|1072.1|1082.1|1071.3|7
1643820820000|2022-02-02 16:53:40|1082.44|1071.64|1081.94|1071.14|1082.48|1071.68|1081.94|1071.14|7
1643820830000|2022-02-02 16:53:50|1082.32|1071.52|1082.15|1071.35|1082.32|1071.52|1081.76|1070.96|6
1643820840000|2022-02-02 16:54:00|1082.65|1071.85|1082.4|1071.6|1082.65|1071.85|1082.23|1071.43|4
1643820850000|2022-02-02 16:54:10|1082.34|1071.54|1082.9|1072.1|1083.19|1072.39|1082.34|1071.54|8
1643820860000|2022-02-02 16:54:20|1082.72|1071.92|1085.9|1075.1|1086.45|1075.65|1082.72|1071.92|16
1643820870000|2022-02-02 16:54:30|1085.05|1074.25|1085.59|1074.79|1085.8|1075|1085.05|1074.25|7
1643820880000|2022-02-02 16:54:40|1085.9|1075.1|1085.9|1075.1|1086.32|1075.52|1085.9|1075.1|3
1643820890000|2022-02-02 16:54:50|1086.32|1075.52|1086.95|1076.15|1087.6|1076.8|1086.32|1075.52|12
1643820900000|2022-02-02 16:55:00|1086.9|1076.1|1087.05|1076.25|1087.05|1076.25|1086.86|1076.06|6
1643820910000|2022-02-02 16:55:10|1086.86|1076.06|1086.9|1076.1|1086.9|1076.1|1086.84|1076.04|5
1643820920000|2022-02-02 16:55:20|1086.95|1076.15|1086.81|1076.01|1086.95|1076.15|1086.81|1076.01|4
1643820930000|2022-02-02 16:55:30|1086.84|1076.04|1086.84|1076.04|1086.84|1076.04|1086.84|1076.04|1
1643820940000|2022-02-02 16:55:40|1086.73|1075.93|1086.9|1076.1|1086.9|1076.1|1086.73|1075.93|7
1643820950000|2022-02-02 16:55:50|1086.5|1075.7|1086.05|1075.25|1086.55|1075.75|1086.05|1075.25|3
1643820960000|2022-02-02 16:56:00|1085.9|1075.1|1084.9|1074.1|1085.9|1075.1|1084.9|1074.1|2
1643820970000|2022-02-02 16:56:10|1084.8|1074|1083.9|1073.1|1084.8|1074|1083.9|1073.1|4
1643820980000|2022-02-02 16:56:20|1083.75|1072.95|1082.9|1072.1|1083.75|1072.95|1082.9|1072.1|4
1643820990000|2022-02-02 16:56:30|1082.75|1071.95|1082.28|1071.48|1082.75|1071.95|1082.28|1071.48|2
1643821000000|2022-02-02 16:56:40|1082.18|1071.38|1081.9|1071.1|1082.18|1071.38|1081.9|1071.1|3
1643821010000|2022-02-02 16:56:50|1081.75|1070.95|1081.52|1070.72|1081.75|1070.95|1080.95|1070.15|7
1643821020000|2022-02-02 16:57:00|1081.23|1070.43|1080.95|1070.15|1081.23|1070.43|1080.95|1070.15|3
1643821030000|2022-02-02 16:57:10|1080.9|1070.1|1080.79|1069.99|1080.9|1070.1|1080.79|1069.99|4
1643821040000|2022-02-02 16:57:20|1080.9|1070.1|1080.95|1070.15|1080.95|1070.15|1080.9|1070.1|2
1643821050000|2022-02-02 16:57:30|1080.9|1070.1|1080.9|1070.1|1080.9|1070.1|1080.9|1070.1|1
1643821060000|2022-02-02 16:57:40|1080.77|1069.97|1080.79|1069.99|1080.9|1070.1|1080.77|1069.97|5
1643821070000|2022-02-02 16:57:50|1080.6|1069.8|1080.9|1070.1|1080.9|1070.1|1080.6|1069.8|3
1643821080000|2022-02-02 16:58:00|1080.81|1070.01|1080.9|1070.1|1080.9|1070.1|1080.81|1070.01|2
1643821110000|2022-02-02 16:58:30|1081.3|1070.5|1081|1070.2|1081.3|1070.5|1080.9|1070.1|3
1643821120000|2022-02-02 16:58:40|1080.9|1070.1|1080.9|1070.1|1080.9|1070.1|1080.9|1070.1|1
1643821130000|2022-02-02 16:58:50|1080.74|1069.94|1080.74|1069.94|1080.74|1069.94|1080.74|1069.94|1
1643821140000|2022-02-02 16:59:00|1080.84|1070.04|1080.28|1069.48|1080.84|1070.04|1080.28|1069.48|4
1643821150000|2022-02-02 16:59:10|1079.33|1068.53|1079|1068.2|1079.4|1068.6|1079|1068.2|4
1643821160000|2022-02-02 16:59:20|1078.9|1068.1|1078.9|1068.1|1079.48|1068.68|1078.9|1068.1|5
1643821170000|2022-02-02 16:59:30|1078.55|1067.75|1079.9|1069.1|1079.9|1069.1|1077.9|1067.1|10
1643821200000|2022-02-02 17:00:00|1079.5|1068.7|1079.46|1068.66|1079.9|1069.1|1079.46|1068.66|3
1643821210000|2022-02-02 17:00:10|1079.16|1068.36|1079.9|1069.1|1079.9|1069.1|1079.16|1068.36|6
1643821220000|2022-02-02 17:00:20|1080|1069.2|1079.9|1069.1|1080|1069.2|1079.9|1069.1|2
1643821230000|2022-02-02 17:00:30|1079.49|1068.69|1079.28|1068.48|1079.49|1068.69|1079.19|1068.39|4
1643821240000|2022-02-02 17:00:40|1079.19|1068.39|1078.9|1068.1|1079.19|1068.39|1078.9|1068.1|2
1643821250000|2022-02-02 17:00:50|1078.84|1068.04|1078.9|1068.1|1078.9|1068.1|1078.84|1068.04|2
1643821260000|2022-02-02 17:01:00|1078.4|1067.6|1077.9|1067.1|1078.4|1067.6|1077.9|1067.1|2
1643821270000|2022-02-02 17:01:10|1077.85|1067.05|1077.9|1067.1|1077.9|1067.1|1077.45|1066.65|4
1643821280000|2022-02-02 17:01:20|1077.89|1067.09|1077.9|1067.1|1077.9|1067.1|1077.89|1067.09|2
1643821290000|2022-02-02 17:01:30|1077.95|1067.15|1077.72|1066.92|1077.95|1067.15|1077.72|1066.92|3
1643821300000|2022-02-02 17:01:40|1077.9|1067.1|1077.9|1067.1|1077.9|1067.1|1077.9|1067.1|1
1643821310000|2022-02-02 17:01:50|1078.01|1067.21|1077.9|1067.1|1078.01|1067.21|1077.89|1067.09|4
1643821320000|2022-02-02 17:02:00|1077.85|1067.05|1077.85|1067.05|1077.85|1067.05|1077.85|1067.05|1
1643821330000|2022-02-02 17:02:10|1077.9|1067.1|1077.9|1067.1|1077.9|1067.1|1077.9|1067.1|1
1643821340000|2022-02-02 17:02:20|1077.59|1066.79|1077.59|1066.79|1077.59|1066.79|1077.59|1066.79|1
1643821350000|2022-02-02 17:02:30|1076.9|1066.1|1076.9|1066.1|1076.9|1066.1|1076.9|1066.1|1
1643821360000|2022-02-02 17:02:40|1076.79|1065.99|1076.79|1065.99|1076.79|1065.99|1076.79|1065.99|1
1643821370000|2022-02-02 17:02:50|1076.81|1066.01|1077.78|1066.98|1077.78|1066.98|1076.53|1065.73|12
1643821380000|2022-02-02 17:03:00|1077.59|1066.79|1079.01|1068.21|1079.15|1068.35|1077.59|1066.79|7
1643821390000|2022-02-02 17:03:10|1078.9|1068.1|1083.4|1072.6|1084.22|1073.42|1078.9|1068.1|17
1643821400000|2022-02-02 17:03:20|1083.22|1072.42|1084.4|1073.6|1084.6|1073.8|1082.95|1072.15|11
1643821410000|2022-02-02 17:03:30|1084.48|1073.68|1084|1073.2|1084.48|1073.68|1083.9|1073.1|4
1643821420000|2022-02-02 17:03:40|1084.4|1073.6|1084.4|1073.6|1084.4|1073.6|1084.29|1073.49|3
1643821430000|2022-02-02 17:03:50|1084.42|1073.62|1084.4|1073.6|1084.76|1073.96|1084.4|1073.6|5
1643821440000|2022-02-02 17:04:00|1084.74|1073.94|1084.85|1074.05|1084.85|1074.05|1084.74|1073.94|2
1643821450000|2022-02-02 17:04:10|1084.72|1073.92|1084.4|1073.6|1084.72|1073.92|1084|1073.2|4
1643821460000|2022-02-02 17:04:20|1084.46|1073.66|1084.4|1073.6|1084.46|1073.66|1084.4|1073.6|2
1643821470000|2022-02-02 17:04:30|1084.28|1073.48|1083.9|1073.1|1084.4|1073.6|1083.77|1072.97|9
1643821480000|2022-02-02 17:04:40|1083.85|1073.05|1084.49|1073.69|1084.7|1073.9|1083.85|1073.05|9
1643821490000|2022-02-02 17:04:50|1084.4|1073.6|1084.9|1074.1|1084.9|1074.1|1084.28|1073.48|4
1643821500000|2022-02-02 17:05:00|1084.75|1073.95|1084.7|1073.9|1084.9|1074.1|1084.65|1073.85|5
1643821510000|2022-02-02 17:05:10|1084.75|1073.95|1084.9|1074.1|1085.38|1074.58|1084.58|1073.78|9
1643821520000|2022-02-02 17:05:20|1085|1074.2|1085.16|1074.36|1085.2|1074.4|1084.9|1074.1|5
1643821530000|2022-02-02 17:05:30|1084.9|1074.1|1085.03|1074.23|1085.53|1074.73|1084.9|1074.1|3
1643821540000|2022-02-02 17:05:40|1084.9|1074.1|1084.9|1074.1|1084.9|1074.1|1084.9|1074.1|1
1643821550000|2022-02-02 17:05:50|1085.2|1074.4|1090.45|1079.65|1091.4|1080.6|1085.2|1074.4|16
1643821560000|2022-02-02 17:06:00|1090.88|1080.08|1089.32|1078.52|1091.32|1080.52|1089.3|1078.5|17
1643821570000|2022-02-02 17:06:10|1088.9|1078.1|1089.4|1078.6|1089.4|1078.6|1088.9|1078.1|3
1643821580000|2022-02-02 17:06:20|1088.9|1078.1|1088.4|1077.6|1088.9|1078.1|1088.4|1077.6|7
1643821590000|2022-02-02 17:06:30|1088.52|1077.72|1088.75|1077.95|1088.9|1078.1|1088.52|1077.72|5
1643821600000|2022-02-02 17:06:40|1088.9|1078.1|1088.9|1078.1|1088.9|1078.1|1088.9|1078.1|1
1643821630000|2022-02-02 17:07:10|1088.83|1078.03|1088.9|1078.1|1088.9|1078.1|1088.83|1078.03|2
1643821640000|2022-02-02 17:07:20|1088.4|1077.6|1088.3|1077.5|1088.4|1077.6|1087.9|1077.1|4
1643821650000|2022-02-02 17:07:30|1087.9|1077.1|1088.9|1078.1|1088.9|1078.1|1087.9|1077.1|6
1643821680000|2022-02-02 17:08:00|1089.16|1078.36|1088.88|1078.08|1089.16|1078.36|1088.66|1077.86|3
1643821690000|2022-02-02 17:08:10|1089.03|1078.23|1089.9|1079.1|1089.9|1079.1|1089.03|1078.23|5
1643821700000|2022-02-02 17:08:20|1090.02|1079.22|1090.4|1079.6|1090.4|1079.6|1089.9|1079.1|5
1643821710000|2022-02-02 17:08:30|1090.63|1079.83|1090.7|1079.9|1090.7|1079.9|1090.63|1079.83|2
1643821720000|2022-02-02 17:08:40|1090.92|1080.12|1092.58|1081.78|1092.7|1081.9|1090.92|1080.12|7
1643821730000|2022-02-02 17:08:50|1092.75|1081.95|1092.9|1082.1|1092.9|1082.1|1092.75|1081.95|2
1643821740000|2022-02-02 17:09:00|1092.79|1081.99|1095.4|1084.6|1096.4|1085.6|1092.65|1081.85|18
1643821750000|2022-02-02 17:09:10|1095.59|1084.79|1095.55|1084.75|1095.59|1084.79|1095.4|1084.6|3
1643821760000|2022-02-02 17:09:20|1095.4|1084.6|1095|1084.2|1095.55|1084.75|1094.9|1084.1|5
1643821770000|2022-02-02 17:09:30|1094.9|1084.1|1096.19|1085.39|1096.19|1085.39|1094.9|1084.1|9
1643821780000|2022-02-02 17:09:40|1096.85|1086.05|1093.9|1083.1|1096.85|1086.05|1093.9|1083.1|10
1643821790000|2022-02-02 17:09:50|1093.65|1082.85|1092.9|1082.1|1093.9|1083.1|1092.9|1082.1|8
1643821800000|2022-02-02 17:10:00|1093.3|1082.5|1093.31|1082.51|1094.4|1083.6|1093.3|1082.5|8
1643821810000|2022-02-02 17:10:10|1093.4|1082.6|1093.4|1082.6|1093.9|1083.1|1092.95|1082.15|9
1643821820000|2022-02-02 17:10:20|1093.27|1082.47|1093.4|1082.6|1093.4|1082.6|1093.27|1082.47|3
1643821830000|2022-02-02 17:10:30|1093.5|1082.7|1093.3|1082.5|1093.5|1082.7|1093.3|1082.5|2
1643821840000|2022-02-02 17:10:40|1093.55|1082.75|1092.9|1082.1|1093.55|1082.75|1092.9|1082.1|6
1643821850000|2022-02-02 17:10:50|1092.4|1081.6|1091.74|1080.94|1092.4|1081.6|1091.74|1080.94|4
1643821860000|2022-02-02 17:11:00|1091.4|1080.6|1090.8|1080|1091.4|1080.6|1090.74|1079.94|5
1643821870000|2022-02-02 17:11:10|1090.4|1079.6|1090.28|1079.48|1090.4|1079.6|1089.9|1079.1|7
1643821880000|2022-02-02 17:11:20|1090.4|1079.6|1090.4|1079.6|1090.4|1079.6|1089.9|1079.1|3
1643821890000|2022-02-02 17:11:30|1089.9|1079.1|1089.6|1078.8|1089.9|1079.1|1089.49|1078.69|4
1643821900000|2022-02-02 17:11:40|1089.69|1078.89|1089.5|1078.7|1089.69|1078.89|1089.49|1078.69|3
1643821910000|2022-02-02 17:11:50|1089.65|1078.85|1089.33|1078.53|1089.8|1079|1089.14|1078.34|6
1643821920000|2022-02-02 17:12:00|1088.99|1078.19|1088.99|1078.19|1088.99|1078.19|1088.99|1078.19|1
1643821930000|2022-02-02 17:12:10|1089|1078.2|1088.99|1078.19|1089|1078.2|1088.99|1078.19|2
1643821940000|2022-02-02 17:12:20|1088.9|1078.1|1088|1077.2|1088.9|1078.1|1088|1077.2|6
1643821950000|2022-02-02 17:12:30|1087.81|1077.01|1087.4|1076.6|1087.81|1077.01|1087.36|1076.56|8
1643821960000|2022-02-02 17:12:40|1087.9|1077.1|1087.9|1077.1|1087.9|1077.1|1087.9|1077.1|1
1643821970000|2022-02-02 17:12:50|1088.65|1077.85|1088.15|1077.35|1088.65|1077.85|1088.15|1077.35|3
1643821980000|2022-02-02 17:13:00|1087.9|1077.1|1087.9|1077.1|1087.9|1077.1|1087.9|1077.1|1
1643821990000|2022-02-02 17:13:10|1087.8|1077|1086.95|1076.15|1087.8|1077|1086.95|1076.15|2
1643822000000|2022-02-02 17:13:20|1086.9|1076.1|1086.8|1076|1086.9|1076.1|1086.8|1076|2
1643822010000|2022-02-02 17:13:30|1086.45|1075.65|1085.95|1075.15|1086.45|1075.65|1085.95|1075.15|2
1643822020000|2022-02-02 17:13:40|1085.9|1075.1|1085.9|1075.1|1085.9|1075.1|1085.9|1075.1|1
1643822030000|2022-02-02 17:13:50|1086.65|1075.85|1086.43|1075.63|1086.65|1075.85|1086.18|1075.38|6
1643822040000|2022-02-02 17:14:00|1086.93|1076.13|1086.9|1076.1|1086.95|1076.15|1086.9|1076.1|3
1643822060000|2022-02-02 17:14:20|1086.75|1075.95|1086.4|1075.6|1086.75|1075.95|1086.4|1075.6|2
1643822070000|2022-02-02 17:14:30|1086.31|1075.51|1086.85|1076.05|1086.85|1076.05|1086.25|1075.45|4
1643822080000|2022-02-02 17:14:40|1086.9|1076.1|1086.9|1076.1|1086.9|1076.1|1086.9|1076.1|1
1643822090000|2022-02-02 17:14:50|1086.93|1076.13|1086.95|1076.15|1087.35|1076.55|1086.93|1076.13|4
1643822100000|2022-02-02 17:15:00|1087.4|1076.6|1087.5|1076.7|1087.75|1076.95|1087.4|1076.6|3
1643822110000|2022-02-02 17:15:10|1087.53|1076.73|1087.77|1076.97|1087.9|1077.1|1087.5|1076.7|5
1643822120000|2022-02-02 17:15:20|1087.9|1077.1|1087.5|1076.7|1087.9|1077.1|1087.5|1076.7|2
1643822130000|2022-02-02 17:15:30|1087.4|1076.6|1087.4|1076.6|1087.6|1076.8|1087.4|1076.6|3
1643822140000|2022-02-02 17:15:40|1087.77|1076.97|1088.04|1077.24|1088.04|1077.24|1087.77|1076.97|3
1643822150000|2022-02-02 17:15:50|1088.12|1077.32|1088.12|1077.32|1088.57|1077.77|1087.9|1077.1|6
1643822160000|2022-02-02 17:16:00|1088.1|1077.3|1088.11|1077.31|1088.11|1077.31|1088|1077.2|3
1643822170000|2022-02-02 17:16:10|1088.17|1077.37|1088.17|1077.37|1088.17|1077.37|1088.17|1077.37|1
1643822180000|2022-02-02 17:16:20|1088.3|1077.5|1088.17|1077.37|1088.3|1077.5|1088.17|1077.37|2
1643822190000|2022-02-02 17:16:30|1087.9|1077.1|1087.5|1076.7|1087.9|1077.1|1087.39|1076.59|4
1643822200000|2022-02-02 17:16:40|1087.4|1076.6|1087.4|1076.6|1087.7|1076.9|1087.4|1076.6|6
1643822210000|2022-02-02 17:16:50|1087.67|1076.87|1088.17|1077.37|1088.57|1077.77|1087.67|1076.87|5
1643822220000|2022-02-02 17:17:00|1088.28|1077.48|1088.05|1077.25|1088.52|1077.72|1088.05|1077.25|5
1643822230000|2022-02-02 17:17:10|1088.17|1077.37|1088.17|1077.37|1088.17|1077.37|1088.17|1077.37|1
1643822240000|2022-02-02 17:17:20|1088.05|1077.25|1088.17|1077.37|1088.17|1077.37|1088.05|1077.25|2
1643822250000|2022-02-02 17:17:30|1088.74|1077.94|1088.9|1078.1|1089.15|1078.35|1088.74|1077.94|4
1643822270000|2022-02-02 17:17:50|1088.75|1077.95|1088.9|1078.1|1088.9|1078.1|1088.75|1077.95|2
1643822280000|2022-02-02 17:18:00|1088.7|1077.9|1088.49|1077.69|1088.7|1077.9|1088.49|1077.69|5
1643822290000|2022-02-02 17:18:10|1088.24|1077.44|1087.9|1077.1|1088.24|1077.44|1087.9|1077.1|3
1643822300000|2022-02-02 17:18:20|1087.8|1077|1087.28|1076.48|1087.8|1077|1087.28|1076.48|4
1643822310000|2022-02-02 17:18:30|1087.18|1076.38|1087.86|1077.06|1087.86|1077.06|1087.18|1076.38|3
1643822320000|2022-02-02 17:18:40|1087.9|1077.1|1087.9|1077.1|1087.9|1077.1|1087.9|1077.1|1
1643822330000|2022-02-02 17:18:50|1087.7|1076.9|1087.7|1076.9|1087.7|1076.9|1087.7|1076.9|1
1643822340000|2022-02-02 17:19:00|1087.75|1076.95|1086.9|1076.1|1087.75|1076.95|1086.9|1076.1|4
1643822350000|2022-02-02 17:19:10|1086.7|1075.9|1086.3|1075.5|1086.7|1075.9|1086.3|1075.5|2
1643822360000|2022-02-02 17:19:20|1086.2|1075.4|1086.02|1075.22|1086.2|1075.4|1085.92|1075.12|3
1643822370000|2022-02-02 17:19:30|1086.12|1075.32|1085.7|1074.9|1086.12|1075.32|1085.7|1074.9|5
1643822380000|2022-02-02 17:19:40|1085.9|1075.1|1085.9|1075.1|1085.95|1075.15|1085.9|1075.1|6
1643822390000|2022-02-02 17:19:50|1086.4|1075.6|1086.84|1076.04|1086.9|1076.1|1086.4|1075.6|3
1643822400000|2022-02-02 17:20:00|1086.99|1076.19|1087.4|1076.6|1087.4|1076.6|1086.99|1076.19|4
1643822410000|2022-02-02 17:20:10|1087.75|1076.95|1086.9|1076.1|1087.75|1076.95|1086.9|1076.1|3
1643822430000|2022-02-02 17:20:30|1087|1076.2|1087.51|1076.71|1087.51|1076.71|1086.9|1076.1|8
1643822440000|2022-02-02 17:20:40|1087.03|1076.23|1086.9|1076.1|1087.03|1076.23|1086.9|1076.1|2
1643822450000|2022-02-02 17:20:50|1087.03|1076.23|1087.03|1076.23|1087.03|1076.23|1087.03|1076.23|1
1643822460000|2022-02-02 17:21:00|1086.99|1076.19|1086.9|1076.1|1087.4|1076.6|1086.9|1076.1|7
1643822490000|2022-02-02 17:21:30|1086.6|1075.8|1086.6|1075.8|1086.6|1075.8|1086.6|1075.8|1
1643822500000|2022-02-02 17:21:40|1086.7|1075.9|1086.65|1075.85|1086.7|1075.9|1086.65|1075.85|2
1643822510000|2022-02-02 17:21:50|1086.9|1076.1|1086.9|1076.1|1086.9|1076.1|1086.9|1076.1|1
1643822530000|2022-02-02 17:22:10|1087.15|1076.35|1086.9|1076.1|1087.15|1076.35|1086.9|1076.1|5
1643822620000|2022-02-02 17:23:40|1086.55|1075.75|1086.05|1075.25|1086.55|1075.75|1086.05|1075.25|2
1643822630000|2022-02-02 17:23:50|1086.3|1075.5|1086.3|1075.5|1086.7|1075.9|1086.08|1075.28|5
1643822650000|2022-02-02 17:24:10|1085.9|1075.1|1085.8|1075|1085.9|1075.1|1085.8|1075|2
1643822660000|2022-02-02 17:24:20|1085.9|1075.1|1086.55|1075.75|1086.55|1075.75|1085.9|1075.1|4
1643822670000|2022-02-02 17:24:30|1086.51|1075.71|1086.51|1075.71|1086.51|1075.71|1086.51|1075.71|1
1643822680000|2022-02-02 17:24:40|1086.01|1075.21|1086.01|1075.21|1086.01|1075.21|1086.01|1075.21|1
1643822690000|2022-02-02 17:24:50|1085.9|1075.1|1085.9|1075.1|1085.9|1075.1|1085.9|1075.1|1
1643822700000|2022-02-02 17:25:00|1085.6|1074.8|1085.1|1074.3|1085.6|1074.8|1085.1|1074.3|2
1643822710000|2022-02-02 17:25:10|1084.9|1074.1|1085.9|1075.1|1085.9|1075.1|1084.9|1074.1|6
1643822720000|2022-02-02 17:25:20|1086.75|1075.95|1086.9|1076.1|1086.9|1076.1|1086.75|1075.95|2
1643822740000|2022-02-02 17:25:40|1086.98|1076.18|1087.02|1076.22|1087.02|1076.22|1086.9|1076.1|3
1643822750000|2022-02-02 17:25:50|1086.97|1076.17|1087.04|1076.24|1087.44|1076.64|1086.95|1076.15|7
1643822760000|2022-02-02 17:26:00|1087.43|1076.63|1087.44|1076.64|1087.44|1076.64|1087.43|1076.63|2
1643822770000|2022-02-02 17:26:10|1087.54|1076.74|1087.54|1076.74|1087.54|1076.74|1087.54|1076.74|1
1643822780000|2022-02-02 17:26:20|1087.9|1077.1|1087.9|1077.1|1087.9|1077.1|1087.9|1077.1|1
1643822790000|2022-02-02 17:26:30|1088.4|1077.6|1088.4|1077.6|1088.4|1077.6|1088.4|1077.6|1
1643822830000|2022-02-02 17:27:10|1088.89|1078.09|1088.89|1078.09|1088.89|1078.09|1088.89|1078.09|1
1643822840000|2022-02-02 17:27:20|1088.9|1078.1|1089.65|1078.85|1089.65|1078.85|1088.9|1078.1|2
1643822850000|2022-02-02 17:27:30|1089.9|1079.1|1089.9|1079.1|1089.9|1079.1|1089.9|1079.1|1
1643822860000|2022-02-02 17:27:40|1089.94|1079.14|1089.9|1079.1|1090.28|1079.48|1089.9|1079.1|5
1643822870000|2022-02-02 17:27:50|1089.59|1078.79|1089.05|1078.25|1089.59|1078.79|1089.05|1078.25|4
1643822900000|2022-02-02 17:28:20|1088.9|1078.1|1089|1078.2|1089.45|1078.65|1088.9|1078.1|3
1643822910000|2022-02-02 17:28:30|1089.1|1078.3|1089.9|1079.1|1089.9|1079.1|1089.1|1078.3|2
1643822940000|2022-02-02 17:29:00|1089.6|1078.8|1089.11|1078.31|1089.6|1078.8|1089.11|1078.31|4
1643822950000|2022-02-02 17:29:10|1088.9|1078.1|1088.8|1078|1088.9|1078.1|1088.75|1077.95|3
1643822960000|2022-02-02 17:29:20|1088.75|1077.95|1088.75|1077.95|1088.75|1077.95|1088.75|1077.95|1
1643822970000|2022-02-02 17:29:30|1088.6|1077.8|1087.95|1077.15|1088.6|1077.8|1087.95|1077.15|4
1643822980000|2022-02-02 17:29:40|1087.9|1077.1|1087.9|1077.1|1087.9|1077.1|1087.9|1077.1|1
1643823010000|2022-02-02 17:30:10|1087.5|1076.7|1086.94|1076.14|1087.5|1076.7|1086.94|1076.14|4
1643823020000|2022-02-02 17:30:20|1086.9|1076.1|1086.9|1076.1|1086.9|1076.1|1086.9|1076.1|1
1643823030000|2022-02-02 17:30:30|1086.6|1075.8|1086.6|1075.8|1086.6|1075.8|1086.6|1075.8|1
1643823040000|2022-02-02 17:30:40|1086.1|1075.3|1086.1|1075.3|1086.1|1075.3|1086.1|1075.3|1
1643823050000|2022-02-02 17:30:50|1085.9|1075.1|1085.9|1075.1|1085.9|1075.1|1085.9|1075.1|1
1643823060000|2022-02-02 17:31:00|1085.75|1074.95|1085.64|1074.84|1085.75|1074.95|1085.23|1074.43|5
1643823080000|2022-02-02 17:31:20|1085.9|1075.1|1085.9|1075.1|1085.9|1075.1|1085.9|1075.1|1
1643823100000|2022-02-02 17:31:40|1086.1|1075.3|1086.3|1075.5|1086.7|1075.9|1086.1|1075.3|4
1643823110000|2022-02-02 17:31:50|1085.9|1075.1|1085.9|1075.1|1085.9|1075.1|1085.9|1075.1|1
1643823140000|2022-02-02 17:32:20|1086.15|1075.35|1086.15|1075.35|1086.15|1075.35|1086.15|1075.35|1
1643823150000|2022-02-02 17:32:30|1086.66|1075.86|1085.9|1075.1|1086.66|1075.86|1085.9|1075.1|6
1643823170000|2022-02-02 17:32:50|1086.4|1075.6|1086.4|1075.6|1086.4|1075.6|1086.4|1075.6|1
1643823180000|2022-02-02 17:33:00|1085.9|1075.1|1085.9|1075.1|1085.9|1075.1|1085.9|1075.1|1
1643823220000|2022-02-02 17:33:40|1086.15|1075.35|1086.15|1075.35|1086.15|1075.35|1086.15|1075.35|1
1643823230000|2022-02-02 17:33:50|1086.31|1075.51|1087.63|1076.83|1087.63|1076.83|1086.31|1075.51|9
1643823240000|2022-02-02 17:34:00|1088.35|1077.55|1087.21|1076.41|1088.35|1077.55|1087.21|1076.41|5
1643823250000|2022-02-02 17:34:10|1087.1|1076.3|1086.9|1076.1|1087.1|1076.3|1086.9|1076.1|2
1643823270000|2022-02-02 17:34:30|1086.82|1076.02|1086.77|1075.97|1086.82|1076.02|1086.77|1075.97|2
1643823280000|2022-02-02 17:34:40|1086.05|1075.25|1086.05|1075.25|1086.3|1075.5|1086.05|1075.25|3
1643823300000|2022-02-02 17:35:00|1086|1075.2|1085.9|1075.1|1086|1075.2|1085.9|1075.1|2
1643823320000|2022-02-02 17:35:20|1086|1075.2|1085.9|1075.1|1086|1075.2|1085.9|1075.1|2
1643823350000|2022-02-02 17:35:50|1085.8|1075|1085.69|1074.89|1085.8|1075|1085.69|1074.89|2
1643823360000|2022-02-02 17:36:00|1085.52|1074.72|1085.62|1074.82|1085.62|1074.82|1085.52|1074.72|2
1643823390000|2022-02-02 17:36:30|1085.35|1074.55|1085.35|1074.55|1085.35|1074.55|1085.35|1074.55|1
1643823400000|2022-02-02 17:36:40|1085.55|1074.75|1085.55|1074.75|1085.55|1074.75|1085.55|1074.75|1
1643823420000|2022-02-02 17:37:00|1085.5|1074.7|1085.5|1074.7|1085.5|1074.7|1085.5|1074.7|1
1643823440000|2022-02-02 17:37:20|1085.55|1074.75|1085.9|1075.1|1085.9|1075.1|1085.55|1074.75|2
1643823490000|2022-02-02 17:38:10|1086.25|1075.45|1086.25|1075.45|1086.25|1075.45|1086.25|1075.45|1
1643823500000|2022-02-02 17:38:20|1086.73|1075.93|1087.3|1076.5|1087.3|1076.5|1086.73|1075.93|3
1643823510000|2022-02-02 17:38:30|1087.7|1076.9|1087.4|1076.6|1087.7|1076.9|1087.4|1076.6|2
1643823520000|2022-02-02 17:38:40|1087|1076.2|1087|1076.2|1087|1076.2|1087|1076.2|1
1643823540000|2022-02-02 17:39:00|1086.96|1076.16|1086.99|1076.19|1086.99|1076.19|1086.96|1076.16|2
1643823550000|2022-02-02 17:39:10|1086.89|1076.09|1088.7|1077.9|1088.7|1077.9|1086.86|1076.06|7
1643823560000|2022-02-02 17:39:20|1088.4|1077.6|1088.4|1077.6|1088.4|1077.6|1088.4|1077.6|1
1643823570000|2022-02-02 17:39:30|1088.34|1077.54|1088|1077.2|1088.4|1077.6|1088|1077.2|3
1643823600000|2022-02-02 17:40:00|1087.9|1077.1|1087.9|1077.1|1087.9|1077.1|1087.9|1077.1|1
1643823620000|2022-02-02 17:40:20|1087.76|1076.96|1087.49|1076.69|1087.76|1076.96|1087.49|1076.69|3
1643823630000|2022-02-02 17:40:30|1087.85|1077.05|1087.85|1077.05|1087.85|1077.05|1087.85|1077.05|1
1643823640000|2022-02-02 17:40:40|1087.49|1076.69|1087|1076.2|1087.49|1076.69|1087|1076.2|3
1643823650000|2022-02-02 17:40:50|1086.9|1076.1|1086.9|1076.1|1086.9|1076.1|1086.9|1076.1|1
1643823670000|2022-02-02 17:41:10|1086.71|1075.91|1086.4|1075.6|1086.71|1075.91|1086.4|1075.6|3
1643823700000|2022-02-02 17:41:40|1085.95|1075.15|1085.95|1075.15|1085.95|1075.15|1085.95|1075.15|1
1643823710000|2022-02-02 17:41:50|1085.9|1075.1|1085.9|1075.1|1085.9|1075.1|1085.9|1075.1|1
1643823750000|2022-02-02 17:42:30|1085.54|1074.74|1083.95|1073.15|1085.54|1074.74|1083.95|1073.15|7
1643823760000|2022-02-02 17:42:40|1083.78|1072.98|1083.15|1072.35|1083.78|1072.98|1083.15|1072.35|3
1643823770000|2022-02-02 17:42:50|1082.9|1072.1|1083.53|1072.73|1083.53|1072.73|1082.9|1072.1|3
1643823780000|2022-02-02 17:43:00|1083.9|1073.1|1083.9|1073.1|1083.9|1073.1|1083.9|1073.1|1
1643823800000|2022-02-02 17:43:20|1083.7|1072.9|1082.9|1072.1|1083.7|1072.9|1082.9|1072.1|2
1643823810000|2022-02-02 17:43:30|1082.85|1072.05|1082.39|1071.59|1082.85|1072.05|1082.39|1071.59|3
1643823820000|2022-02-02 17:43:40|1082.75|1071.95|1082.75|1071.95|1082.75|1071.95|1082.66|1071.86|3
1643823830000|2022-02-02 17:43:50|1082.9|1072.1|1082.71|1071.91|1082.9|1072.1|1082.71|1071.91|2
1643823860000|2022-02-02 17:44:20|1082.7|1071.9|1082.71|1071.91|1082.71|1071.91|1082.7|1071.9|2
1643823870000|2022-02-02 17:44:30|1082.68|1071.88|1082.68|1071.88|1082.68|1071.88|1082.68|1071.88|1
1643823880000|2022-02-02 17:44:40|1082.55|1071.75|1082.55|1071.75|1082.55|1071.75|1082.55|1071.75|1
1643823890000|2022-02-02 17:44:50|1082.71|1071.91|1082.71|1071.91|1082.71|1071.91|1082.71|1071.91|1
1643823900000|2022-02-02 17:45:00|1082.9|1072.1|1082.93|1072.13|1082.93|1072.13|1082.9|1072.1|3
1643823910000|2022-02-02 17:45:10|1083.4|1072.6|1084.4|1073.6|1084.8|1074|1083.4|1072.6|8
1643823920000|2022-02-02 17:45:20|1083.9|1073.1|1083.9|1073.1|1084.28|1073.48|1083.9|1073.1|3
1643823930000|2022-02-02 17:45:30|1083.95|1073.15|1085.9|1075.1|1085.9|1075.1|1083.95|1073.15|10
1643823940000|2022-02-02 17:45:40|1086.4|1075.6|1086.9|1076.1|1086.9|1076.1|1086.4|1075.6|3
1643823960000|2022-02-02 17:46:00|1087.3|1076.5|1087.4|1076.6|1087.47|1076.67|1087.3|1076.5|3
1643823980000|2022-02-02 17:46:20|1087.25|1076.45|1086.56|1075.76|1087.25|1076.45|1086.56|1075.76|2
1643823990000|2022-02-02 17:46:30|1086.4|1075.6|1085.9|1075.1|1086.4|1075.6|1085.9|1075.1|2
1643824010000|2022-02-02 17:46:50|1085.95|1075.15|1085.9|1075.1|1085.95|1075.15|1085.9|1075.1|2
1643824020000|2022-02-02 17:47:00|1085.84|1075.04|1085.55|1074.75|1085.84|1075.04|1085.55|1074.75|2
1643824040000|2022-02-02 17:47:20|1085.9|1075.1|1085.81|1075.01|1085.9|1075.1|1085.81|1075.01|3
1643824050000|2022-02-02 17:47:30|1085.9|1075.1|1086.6|1075.8|1086.6|1075.8|1085.9|1075.1|3
1643824060000|2022-02-02 17:47:40|1086.79|1075.99|1087.85|1077.05|1087.85|1077.05|1086.79|1075.99|2
1643824070000|2022-02-02 17:47:50|1087.4|1076.6|1086.95|1076.15|1087.4|1076.6|1086.95|1076.15|4
1643824080000|2022-02-02 17:48:00|1087.29|1076.49|1087.8|1077|1087.8|1077|1087.29|1076.49|4
1643824090000|2022-02-02 17:48:10|1087.9|1077.1|1087.9|1077.1|1087.9|1077.1|1087.9|1077.1|1
1643824120000|2022-02-02 17:48:40|1087.7|1076.9|1087.9|1077.1|1087.9|1077.1|1087.7|1076.9|2
1643824140000|2022-02-02 17:49:00|1087.4|1076.6|1087.4|1076.6|1087.4|1076.6|1087.4|1076.6|1
1643824150000|2022-02-02 17:49:10|1087.31|1076.51|1086.4|1075.6|1087.31|1076.51|1086.4|1075.6|3
1643824160000|2022-02-02 17:49:20|1085.9|1075.1|1085.9|1075.1|1085.9|1075.1|1085.9|1075.1|1
1643824170000|2022-02-02 17:49:30|1085.4|1074.6|1085.3|1074.5|1085.4|1074.6|1084.9|1074.1|7
1643824180000|2022-02-02 17:49:40|1085.4|1074.6|1085.4|1074.6|1085.4|1074.6|1085.4|1074.6|1
1643824190000|2022-02-02 17:49:50|1085.9|1075.1|1086.58|1075.78|1086.58|1075.78|1085.9|1075.1|3
1643824200000|2022-02-02 17:50:00|1086.68|1075.88|1087.4|1076.6|1087.4|1076.6|1086.68|1075.88|3
1643824210000|2022-02-02 17:50:10|1087.6|1076.8|1087.9|1077.1|1087.9|1077.1|1087.6|1076.8|2
1643824220000|2022-02-02 17:50:20|1087.63|1076.83|1087.54|1076.74|1087.63|1076.83|1087.54|1076.74|2
1643824230000|2022-02-02 17:50:30|1087.4|1076.6|1087.4|1076.6|1087.4|1076.6|1087.4|1076.6|1
1643824240000|2022-02-02 17:50:40|1086.9|1076.1|1086.9|1076.1|1086.9|1076.1|1086.9|1076.1|1
1643824250000|2022-02-02 17:50:50|1086.8|1076|1086.8|1076|1086.8|1076|1086.8|1076|1
1643824260000|2022-02-02 17:51:00|1086.75|1075.95|1086.75|1075.95|1086.75|1075.95|1086.75|1075.95|1
1643824270000|2022-02-02 17:51:10|1086.8|1076|1086.1|1075.3|1086.8|1076|1086.1|1075.3|3
1643824290000|2022-02-02 17:51:30|1085.9|1075.1|1085.9|1075.1|1085.9|1075.1|1085.9|1075.1|1
1643824300000|2022-02-02 17:51:40|1085.63|1074.83|1085.54|1074.74|1085.63|1074.83|1085.14|1074.34|3
1643824310000|2022-02-02 17:51:50|1085.7|1074.9|1085.7|1074.9|1085.7|1074.9|1085.7|1074.9|1
1643824320000|2022-02-02 17:52:00|1085.85|1075.05|1085.85|1075.05|1085.85|1075.05|1085.85|1075.05|1
1643824330000|2022-02-02 17:52:10|1085.9|1075.1|1085.9|1075.1|1085.9|1075.1|1085.8|1075|3
1643824340000|2022-02-02 17:52:20|1085.4|1074.6|1085.65|1074.85|1085.9|1075.1|1085.4|1074.6|6
1643824350000|2022-02-02 17:52:30|1085.9|1075.1|1085.9|1075.1|1085.9|1075.1|1085.9|1075.1|1
1643824410000|2022-02-02 17:53:30|1085.8|1075|1086.18|1075.38|1086.18|1075.38|1085.55|1074.75|7
1643824420000|2022-02-02 17:53:40|1086.28|1075.48|1086.9|1076.1|1087.2|1076.4|1086.28|1075.48|4
1643824430000|2022-02-02 17:53:50|1087.4|1076.6|1087.5|1076.7|1087.8|1077|1087.4|1076.6|3
1643824440000|2022-02-02 17:54:00|1087.3|1076.5|1087.3|1076.5|1087.3|1076.5|1087.3|1076.5|1
1643824480000|2022-02-02 17:54:40|1087.05|1076.25|1087.2|1076.4|1087.2|1076.4|1087.05|1076.25|2
1643824490000|2022-02-02 17:54:50|1087.3|1076.5|1087|1076.2|1087.3|1076.5|1087|1076.2|2
1643824500000|2022-02-02 17:55:00|1086.7|1075.9|1086.7|1075.9|1086.7|1075.9|1086.7|1075.9|1
1643824510000|2022-02-02 17:55:10|1086.4|1075.6|1086.4|1075.6|1086.4|1075.6|1086.4|1075.6|1
1643824520000|2022-02-02 17:55:20|1085.9|1075.1|1085.9|1075.1|1085.9|1075.1|1085.9|1075.1|1
1643824530000|2022-02-02 17:55:30|1085.4|1074.6|1085.4|1074.6|1085.4|1074.6|1085.4|1074.6|1
1643824550000|2022-02-02 17:55:50|1084.9|1074.1|1085.6|1074.8|1085.6|1074.8|1084.9|1074.1|6
1643824560000|2022-02-02 17:56:00|1085.9|1075.1|1085.9|1075.1|1085.9|1075.1|1085.9|1075.1|1
1643824580000|2022-02-02 17:56:20|1086.28|1075.48|1086.4|1075.6|1086.49|1075.69|1086.28|1075.48|3
1643824590000|2022-02-02 17:56:30|1085.9|1075.1|1085.9|1075.1|1085.9|1075.1|1085.9|1075.1|1
1643824600000|2022-02-02 17:56:40|1085.6|1074.8|1085.6|1074.8|1085.6|1074.8|1085.6|1074.8|1
1643824610000|2022-02-02 17:56:50|1085.52|1074.72|1085.37|1074.57|1085.52|1074.72|1084.95|1074.15|4
1643824620000|2022-02-02 17:57:00|1084.95|1074.15|1084.95|1074.15|1084.95|1074.15|1084.95|1074.15|1
1643824630000|2022-02-02 17:57:10|1085.45|1074.65|1085.85|1075.05|1085.85|1075.05|1085.45|1074.65|4
1643824640000|2022-02-02 17:57:20|1085.9|1075.1|1085.9|1075.1|1085.9|1075.1|1085.9|1075.1|1
1643824650000|2022-02-02 17:57:30|1086.1|1075.3|1086.1|1075.3|1086.1|1075.3|1086.1|1075.3|1
1643824660000|2022-02-02 17:57:40|1086.23|1075.43|1086.75|1075.95|1086.75|1075.95|1086.23|1075.43|3
1643824670000|2022-02-02 17:57:50|1086.85|1076.05|1085.95|1075.15|1086.85|1076.05|1085.95|1075.15|5
1643824680000|2022-02-02 17:58:00|1086.4|1075.6|1086.4|1075.6|1086.6|1075.8|1086.4|1075.6|4
1643824700000|2022-02-02 17:58:20|1086.28|1075.48|1086.9|1076.1|1086.9|1076.1|1086.28|1075.48|6
1643824710000|2022-02-02 17:58:30|1087|1076.2|1087.53|1076.73|1087.53|1076.73|1087|1076.2|5
1643824720000|2022-02-02 17:58:40|1087.58|1076.78|1087.58|1076.78|1087.58|1076.78|1087.58|1076.78|1
1643824740000|2022-02-02 17:59:00|1087.8|1077|1087.9|1077.1|1087.9|1077.1|1087.8|1077|2
1643824770000|2022-02-02 17:59:30|1087.65|1076.85|1087.65|1076.85|1087.65|1076.85|1087.65|1076.85|1
1643824780000|2022-02-02 17:59:40|1087.9|1077.1|1088.25|1077.45|1088.25|1077.45|1087.9|1077.1|2
1643824790000|2022-02-02 17:59:50|1088.75|1077.95|1089.36|1078.56|1089.36|1078.56|1088.7|1077.9|7
1643824800000|2022-02-02 18:00:00|1089.9|1079.1|1089.4|1078.6|1089.9|1079.1|1089.4|1078.6|4
1643824810000|2022-02-02 18:00:10|1088.9|1078.1|1088.9|1078.1|1088.9|1078.1|1088.9|1078.1|1
1643824820000|2022-02-02 18:00:20|1088.8|1078|1088.9|1078.1|1089.19|1078.39|1088.8|1078|5
1643824850000|2022-02-02 18:00:50|1088.55|1077.75|1088.63|1077.83|1088.9|1078.1|1088.45|1077.65|5
1643824860000|2022-02-02 18:01:00|1088.25|1077.45|1087.95|1077.15|1088.25|1077.45|1087.95|1077.15|2
1643824870000|2022-02-02 18:01:10|1087.9|1077.1|1087.9|1077.1|1087.9|1077.1|1087.9|1077.1|1
1643824880000|2022-02-02 18:01:20|1087.84|1077.04|1087.53|1076.73|1087.84|1077.04|1087.53|1076.73|2
1643824890000|2022-02-02 18:01:30|1087.05|1076.25|1087.05|1076.25|1087.05|1076.25|1087.05|1076.25|1
1643824900000|2022-02-02 18:01:40|1087.27|1076.47|1087.73|1076.93|1087.73|1076.93|1087.27|1076.47|5
1643824910000|2022-02-02 18:01:50|1087.66|1076.86|1087.83|1077.03|1087.83|1077.03|1087.66|1076.86|2
1643824920000|2022-02-02 18:02:00|1088.08|1077.28|1087.9|1077.1|1088.08|1077.28|1087.83|1077.03|3
1643824950000|2022-02-02 18:02:30|1088.75|1077.95|1088.75|1077.95|1088.75|1077.95|1088.75|1077.95|1
1643824960000|2022-02-02 18:02:40|1088.63|1077.83|1087.9|1077.1|1088.63|1077.83|1087.9|1077.1|3
1643824980000|2022-02-02 18:03:00|1088.19|1077.39|1088.85|1078.05|1088.85|1078.05|1088.19|1077.39|3
1643824990000|2022-02-02 18:03:10|1088.9|1078.1|1088.9|1078.1|1088.9|1078.1|1088.9|1078.1|1
1643825010000|2022-02-02 18:03:30|1089.4|1078.6|1089.9|1079.1|1090.15|1079.35|1089.4|1078.6|7
1643825020000|2022-02-02 18:03:40|1090.12|1079.32|1090.4|1079.6|1090.43|1079.63|1089.9|1079.1|7
1643825040000|2022-02-02 18:04:00|1090.8|1080|1090.6|1079.8|1090.8|1080|1090.4|1079.6|3
1643825050000|2022-02-02 18:04:10|1090.1|1079.3|1090.4|1079.6|1090.4|1079.6|1089.9|1079.1|4
1643825060000|2022-02-02 18:04:20|1090.32|1079.52|1089.9|1079.1|1090.4|1079.6|1089.9|1079.1|3
1643825080000|2022-02-02 18:04:40|1090.15|1079.35|1090.55|1079.75|1090.55|1079.75|1089.9|1079.1|5
1643825090000|2022-02-02 18:04:50|1090.7|1079.9|1090.7|1079.9|1090.7|1079.9|1090.7|1079.9|1
1643825110000|2022-02-02 18:05:10|1090.4|1079.6|1089.9|1079.1|1090.4|1079.6|1089.9|1079.1|2
1643825130000|2022-02-02 18:05:30|1089.55|1078.75|1089.05|1078.25|1089.55|1078.75|1089.05|1078.25|2
1643825140000|2022-02-02 18:05:40|1089.4|1078.6|1089.4|1078.6|1089.53|1078.73|1089.4|1078.6|3
1643825150000|2022-02-02 18:05:50|1089.9|1079.1|1089.9|1079.1|1089.9|1079.1|1089.9|1079.1|1
1643825180000|2022-02-02 18:06:20|1089.73|1078.93|1089.8|1079|1089.8|1079|1089.73|1078.93|2
1643825190000|2022-02-02 18:06:30|1089.55|1078.75|1089.8|1079|1089.8|1079|1089.55|1078.75|2
1643825200000|2022-02-02 18:06:40|1089.55|1078.75|1089.85|1079.05|1089.85|1079.05|1089.55|1078.75|3
1643825210000|2022-02-02 18:06:50|1089.55|1078.75|1089.6|1078.8|1089.65|1078.85|1089.35|1078.55|4
1643825220000|2022-02-02 18:07:00|1089.1|1078.3|1089.76|1078.96|1089.76|1078.96|1089.1|1078.3|3
1643825230000|2022-02-02 18:07:10|1089.85|1079.05|1089.65|1078.85|1089.85|1079.05|1089.65|1078.85|2
1643825250000|2022-02-02 18:07:30|1089.53|1078.73|1089.53|1078.73|1089.53|1078.73|1089.15|1078.35|3
1643825260000|2022-02-02 18:07:40|1089.7|1078.9|1089.7|1078.9|1089.7|1078.9|1089.7|1078.9|1
1643825270000|2022-02-02 18:07:50|1089.68|1078.88|1089.66|1078.86|1089.68|1078.88|1089.66|1078.86|2
1643825280000|2022-02-02 18:08:00|1089.75|1078.95|1089.57|1078.77|1089.75|1078.95|1089.57|1078.77|4
1643825290000|2022-02-02 18:08:10|1089.58|1078.78|1089.58|1078.78|1089.58|1078.78|1089.58|1078.78|1
1643825300000|2022-02-02 18:08:20|1089.55|1078.75|1089.64|1078.84|1089.64|1078.84|1089.55|1078.75|2
1643825320000|2022-02-02 18:08:40|1089.68|1078.88|1089.68|1078.88|1089.75|1078.95|1089.68|1078.88|5
1643825330000|2022-02-02 18:08:50|1089.18|1078.38|1089.18|1078.38|1089.18|1078.38|1089.18|1078.38|1
1643825340000|2022-02-02 18:09:00|1088.95|1078.15|1088.9|1078.1|1088.95|1078.15|1088.85|1078.05|4
1643825350000|2022-02-02 18:09:10|1088.52|1077.72|1089.39|1078.59|1089.47|1078.67|1088.52|1077.72|8
1643825360000|2022-02-02 18:09:20|1089.18|1078.38|1089.18|1078.38|1089.18|1078.38|1089.18|1078.38|1
1643825380000|2022-02-02 18:09:40|1088.9|1078.1|1088.62|1077.82|1088.9|1078.1|1088.62|1077.82|2
1643825390000|2022-02-02 18:09:50|1088.75|1077.95|1088.75|1077.95|1088.75|1077.95|1088.75|1077.95|1
1643825400000|2022-02-02 18:10:00|1088.53|1077.73|1088.53|1077.73|1088.53|1077.73|1088.53|1077.73|1
1643825410000|2022-02-02 18:10:10|1088.65|1077.85|1087.95|1077.15|1088.66|1077.86|1087.95|1077.15|5
1643825420000|2022-02-02 18:10:20|1087.72|1076.92|1087.82|1077.02|1087.82|1077.02|1087.72|1076.92|3
1643825430000|2022-02-02 18:10:30|1087.9|1077.1|1087.9|1077.1|1087.9|1077.1|1087.9|1077.1|1
1643825440000|2022-02-02 18:10:40|1087.72|1076.92|1087.82|1077.02|1087.82|1077.02|1087.72|1076.92|3
1643825460000|2022-02-02 18:11:00|1087.4|1076.6|1087.97|1077.17|1087.97|1077.17|1087.4|1076.6|5
1643825470000|2022-02-02 18:11:10|1087.9|1077.1|1088.05|1077.25|1088.05|1077.25|1087.9|1077.1|3
1643825480000|2022-02-02 18:11:20|1088.25|1077.45|1088.25|1077.45|1088.25|1077.45|1088.25|1077.45|1
1643825490000|2022-02-02 18:11:30|1088.2|1077.4|1088.2|1077.4|1088.2|1077.4|1088.2|1077.4|1
1643825500000|2022-02-02 18:11:40|1088|1077.2|1088|1077.2|1088|1077.2|1088|1077.2|1
1643825520000|2022-02-02 18:12:00|1088.2|1077.4|1088.5|1077.7|1088.5|1077.7|1088.1|1077.3|3
1643825530000|2022-02-02 18:12:10|1088.1|1077.3|1088.15|1077.35|1088.15|1077.35|1088.1|1077.3|2
1643825550000|2022-02-02 18:12:30|1088.3|1077.5|1088.3|1077.5|1088.3|1077.5|1088.3|1077.5|1
1643825580000|2022-02-02 18:13:00|1087.9|1077.1|1087.59|1076.79|1087.9|1077.1|1087.59|1076.79|3
1643825590000|2022-02-02 18:13:10|1087.65|1076.85|1087.81|1077.01|1087.83|1077.03|1087.65|1076.85|3
1643825600000|2022-02-02 18:13:20|1087.36|1076.56|1088.15|1077.35|1088.15|1077.35|1087.36|1076.56|5
1643825610000|2022-02-02 18:13:30|1088.14|1077.34|1088.14|1077.34|1088.14|1077.34|1088.14|1077.34|1
1643825620000|2022-02-02 18:13:40|1087.99|1077.19|1087.99|1077.19|1087.99|1077.19|1087.95|1077.15|5
1643825640000|2022-02-02 18:14:00|1088.15|1077.35|1088.15|1077.35|1088.15|1077.35|1088.15|1077.35|1
1643825660000|2022-02-02 18:14:20|1088.65|1077.85|1089.19|1078.39|1089.19|1078.39|1088.65|1077.85|3
1643825670000|2022-02-02 18:14:30|1089.15|1078.35|1089.15|1078.35|1089.15|1078.35|1089.15|1078.35|1
1643825700000|2022-02-02 18:15:00|1089.3|1078.5|1089.97|1079.17|1089.97|1079.17|1089.15|1078.35|4
1643825710000|2022-02-02 18:15:10|1090.32|1079.52|1090.07|1079.27|1090.42|1079.62|1089.9|1079.1|7
1643825720000|2022-02-02 18:15:20|1089.9|1079.1|1089.73|1078.93|1089.9|1079.1|1089.73|1078.93|2
1643825730000|2022-02-02 18:15:30|1089.9|1079.1|1089.71|1078.91|1089.9|1079.1|1089.71|1078.91|3
1643825740000|2022-02-02 18:15:40|1089.75|1078.95|1089.9|1079.1|1089.9|1079.1|1089.53|1078.73|4
1643825750000|2022-02-02 18:15:50|1090.1|1079.3|1089.9|1079.1|1090.1|1079.3|1089.9|1079.1|2
1643825760000|2022-02-02 18:16:00|1089.89|1079.09|1089.89|1079.09|1089.89|1079.09|1089.89|1079.09|1
1643825770000|2022-02-02 18:16:10|1089.67|1078.87|1089.25|1078.45|1089.67|1078.87|1089.25|1078.45|2
1643825780000|2022-02-02 18:16:20|1089.63|1078.83|1089.8|1079|1089.9|1079.1|1089.63|1078.83|5
1643825790000|2022-02-02 18:16:30|1089.9|1079.1|1089.99|1079.19|1090.08|1079.28|1089.9|1079.1|3
1643825800000|2022-02-02 18:16:40|1090.1|1079.3|1090.05|1079.25|1090.1|1079.3|1090.05|1079.25|2
1643825810000|2022-02-02 18:16:50|1090.1|1079.3|1090.05|1079.25|1090.1|1079.3|1090.05|1079.25|2
1643825820000|2022-02-02 18:17:00|1089.95|1079.15|1090.9|1080.1|1090.9|1080.1|1089.95|1079.15|5
1643825830000|2022-02-02 18:17:10|1091|1080.2|1090.9|1080.1|1091|1080.2|1090.9|1080.1|2
1643825850000|2022-02-02 18:17:30|1091.2|1080.4|1090.9|1080.1|1091.2|1080.4|1090.9|1080.1|2
1643825870000|2022-02-02 18:17:50|1091.35|1080.55|1091|1080.2|1091.35|1080.55|1091|1080.2|3
1643825880000|2022-02-02 18:18:00|1091.1|1080.3|1091.37|1080.57|1091.4|1080.6|1091|1080.2|4
1643825890000|2022-02-02 18:18:10|1091.28|1080.48|1090.61|1079.81|1091.28|1080.48|1090.61|1079.81|5
1643825900000|2022-02-02 18:18:20|1090.69|1079.89|1090.99|1080.19|1090.99|1080.19|1090.69|1079.89|4
1643825910000|2022-02-02 18:18:30|1091.05|1080.25|1090.9|1080.1|1091.06|1080.26|1090.9|1080.1|3
1643825920000|2022-02-02 18:18:40|1091.06|1080.26|1090.8|1080|1091.06|1080.26|1090.8|1080|3
1643825930000|2022-02-02 18:18:50|1090.85|1080.05|1090.85|1080.05|1090.85|1080.05|1090.85|1080.05|1
1643825940000|2022-02-02 18:19:00|1090.6|1079.8|1089.75|1078.95|1090.6|1079.8|1089.75|1078.95|4
1643825950000|2022-02-02 18:19:10|1089.65|1078.85|1089.9|1079.1|1089.9|1079.1|1089.4|1078.6|4
1643825960000|2022-02-02 18:19:20|1089.99|1079.19|1090.9|1080.1|1090.9|1080.1|1089.99|1079.19|6
1643826000000|2022-02-02 18:20:00|1090.7|1079.9|1090.85|1080.05|1090.96|1080.16|1090.7|1079.9|5
1643826010000|2022-02-02 18:20:10|1090.96|1080.16|1090.96|1080.16|1090.96|1080.16|1090.96|1080.16|1
1643826020000|2022-02-02 18:20:20|1090.9|1080.1|1090.4|1079.6|1090.9|1080.1|1090.4|1079.6|2
1643826050000|2022-02-02 18:20:50|1089.9|1079.1|1089.9|1079.1|1089.9|1079.1|1089.9|1079.1|1
1643826060000|2022-02-02 18:21:00|1090.4|1079.6|1090.4|1079.6|1090.9|1080.1|1090.4|1079.6|3
1643826070000|2022-02-02 18:21:10|1090.5|1079.7|1090.35|1079.55|1090.5|1079.7|1090.35|1079.55|2
1643826080000|2022-02-02 18:21:20|1090.9|1080.1|1090.4|1079.6|1090.9|1080.1|1090.4|1079.6|3
1643826090000|2022-02-02 18:21:30|1090.46|1079.66|1090.4|1079.6|1090.46|1079.66|1090.4|1079.6|2
1643826100000|2022-02-02 18:21:40|1090.1|1079.3|1089.97|1079.17|1090.1|1079.3|1089.97|1079.17|2
1643826110000|2022-02-02 18:21:50|1090.08|1079.28|1090.37|1079.57|1090.9|1080.1|1089.88|1079.08|6
1643826120000|2022-02-02 18:22:00|1090.22|1079.42|1090.79|1079.99|1090.9|1080.1|1090.22|1079.42|4
1643826130000|2022-02-02 18:22:10|1090.88|1080.08|1091.04|1080.24|1091.04|1080.24|1090.88|1080.08|3
1643826140000|2022-02-02 18:22:20|1091.4|1080.6|1091.4|1080.6|1091.4|1080.6|1091.4|1080.6|1
1643826150000|2022-02-02 18:22:30|1091.29|1080.49|1092.43|1081.63|1092.43|1081.63|1091.29|1080.49|5
1643826160000|2022-02-02 18:22:40|1092.74|1081.94|1092.36|1081.56|1092.81|1082.01|1092.28|1081.48|7
1643826170000|2022-02-02 18:22:50|1092.28|1081.48|1092.28|1081.48|1092.28|1081.48|1092.28|1081.48|1
1643826180000|2022-02-02 18:23:00|1092.21|1081.41|1092.15|1081.35|1092.5|1081.7|1092.15|1081.35|3
1643826190000|2022-02-02 18:23:10|1092.55|1081.75|1092.55|1081.75|1092.55|1081.75|1092.55|1081.75|1
1643826200000|2022-02-02 18:23:20|1092.53|1081.73|1092.4|1081.6|1092.53|1081.73|1092.4|1081.6|2
1643826210000|2022-02-02 18:23:30|1092.87|1082.07|1092.87|1082.07|1092.87|1082.07|1092.87|1082.07|1
1643826230000|2022-02-02 18:23:50|1092.43|1081.63|1092.49|1081.69|1092.62|1081.82|1092.43|1081.63|3
1643826240000|2022-02-02 18:24:00|1092.12|1081.32|1092.37|1081.57|1092.37|1081.57|1092|1081.2|3
1643826250000|2022-02-02 18:24:10|1092.05|1081.25|1092.05|1081.25|1092.05|1081.25|1092.05|1081.25|1
1643826260000|2022-02-02 18:24:20|1091.9|1081.1|1091.9|1081.1|1092.2|1081.4|1091.9|1081.1|6
1643826280000|2022-02-02 18:24:40|1091.93|1081.13|1091.93|1081.13|1091.93|1081.13|1091.93|1081.13|1
1643826290000|2022-02-02 18:24:50|1091.9|1081.1|1091.66|1080.86|1091.9|1081.1|1091.66|1080.86|3
1643826310000|2022-02-02 18:25:10|1091.85|1081.05|1092.01|1081.21|1092.01|1081.21|1091.85|1081.05|3
1643826320000|2022-02-02 18:25:20|1092.06|1081.26|1091.96|1081.16|1092.06|1081.26|1091.9|1081.1|4
1643826330000|2022-02-02 18:25:30|1092|1081.2|1092|1081.2|1092|1081.2|1091.99|1081.19|3
1643826340000|2022-02-02 18:25:40|1091.99|1081.19|1091.99|1081.19|1091.99|1081.19|1091.99|1081.19|1
1643826350000|2022-02-02 18:25:50|1091.9|1081.1|1091.9|1081.1|1091.9|1081.1|1091.9|1081.1|1
1643826360000|2022-02-02 18:26:00|1092.02|1081.22|1092.21|1081.41|1092.24|1081.44|1091.99|1081.19|4
1643826370000|2022-02-02 18:26:10|1092.06|1081.26|1091.8|1081|1092.25|1081.45|1091.8|1081|7
1643826380000|2022-02-02 18:26:20|1091.55|1080.75|1090.9|1080.1|1091.55|1080.75|1090.5|1079.7|6
1643826390000|2022-02-02 18:26:30|1090.85|1080.05|1090.85|1080.05|1090.85|1080.05|1090.79|1079.99|3
1643826410000|2022-02-02 18:26:50|1090.75|1079.95|1090.75|1079.95|1090.75|1079.95|1090.75|1079.95|1
1643826420000|2022-02-02 18:27:00|1090.85|1080.05|1090.45|1079.65|1090.85|1080.05|1090.45|1079.65|4
1643826430000|2022-02-02 18:27:10|1090.46|1079.66|1090.55|1079.75|1090.55|1079.75|1090.46|1079.66|2
1643826440000|2022-02-02 18:27:20|1090.05|1079.25|1090.05|1079.25|1090.05|1079.25|1090.05|1079.25|1
1643826450000|2022-02-02 18:27:30|1089.45|1078.65|1089.45|1078.65|1089.45|1078.65|1089.45|1078.65|1
1643826460000|2022-02-02 18:27:40|1089.5|1078.7|1089.74|1078.94|1089.74|1078.94|1089.5|1078.7|2
1643826470000|2022-02-02 18:27:50|1089.66|1078.86|1089.66|1078.86|1089.66|1078.86|1089.66|1078.86|1
1643826480000|2022-02-02 18:28:00|1089.6|1078.8|1089.85|1079.05|1089.85|1079.05|1089.6|1078.8|2
1643826490000|2022-02-02 18:28:10|1089.6|1078.8|1090.05|1079.25|1090.05|1079.25|1089.6|1078.8|5
1643826510000|2022-02-02 18:28:30|1090.35|1079.55|1090.15|1079.35|1090.35|1079.55|1090.15|1079.35|2
1643826520000|2022-02-02 18:28:40|1090.65|1079.85|1090.9|1080.1|1090.9|1080.1|1090.65|1079.85|4
1643826530000|2022-02-02 18:28:50|1090.15|1079.35|1090.2|1079.4|1090.2|1079.4|1090.15|1079.35|3
1643826540000|2022-02-02 18:29:00|1090.16|1079.36|1090.2|1079.4|1090.2|1079.4|1090.16|1079.36|2
1643826550000|2022-02-02 18:29:10|1090.3|1079.5|1090.75|1079.95|1090.75|1079.95|1090.3|1079.5|2
1643826560000|2022-02-02 18:29:20|1090.9|1080.1|1091.9|1081.1|1091.9|1081.1|1090.9|1080.1|4
1643826600000|2022-02-02 18:30:00|1091.8|1081|1091.8|1081|1091.8|1081|1091.8|1081|1
1643826610000|2022-02-02 18:30:10|1091.4|1080.6|1091.79|1080.99|1091.85|1081.05|1091.34|1080.54|8
1643826620000|2022-02-02 18:30:20|1091.57|1080.77|1091.7|1080.9|1091.7|1080.9|1091.57|1080.77|3
1643826640000|2022-02-02 18:30:40|1091.9|1081.1|1091.53|1080.73|1091.9|1081.1|1091.53|1080.73|2
1643826650000|2022-02-02 18:30:50|1091.27|1080.47|1091.4|1080.6|1091.4|1080.6|1091.27|1080.47|2
1643826660000|2022-02-02 18:31:00|1091.43|1080.63|1091.3|1080.5|1091.43|1080.63|1091.3|1080.5|2
1643826670000|2022-02-02 18:31:10|1090.9|1080.1|1090.84|1080.04|1090.9|1080.1|1090.84|1080.04|2
1643826680000|2022-02-02 18:31:20|1090.55|1079.75|1090.9|1080.1|1090.9|1080.1|1090.55|1079.75|3
1643826690000|2022-02-02 18:31:30|1090.64|1079.84|1090.7|1079.9|1090.7|1079.9|1090.64|1079.84|2
1643826710000|2022-02-02 18:31:50|1090.9|1080.1|1091.61|1080.81|1091.61|1080.81|1090.9|1080.1|5
1643826720000|2022-02-02 18:32:00|1091.51|1080.71|1091.51|1080.71|1091.51|1080.71|1091.11|1080.31|3
1643826730000|2022-02-02 18:32:10|1091.55|1080.75|1091.55|1080.75|1091.55|1080.75|1091.55|1080.75|1
1643826740000|2022-02-02 18:32:20|1091.74|1080.94|1091.85|1081.05|1091.85|1081.05|1091.74|1080.94|2
1643826750000|2022-02-02 18:32:30|1091.74|1080.94|1091.74|1080.94|1091.74|1080.94|1091.74|1080.94|1
1643826760000|2022-02-02 18:32:40|1091.8|1081|1091.6|1080.8|1091.8|1081|1091.6|1080.8|4
1643826770000|2022-02-02 18:32:50|1091.2|1080.4|1091.1|1080.3|1091.2|1080.4|1091.1|1080.3|2
1643826800000|2022-02-02 18:33:20|1091.15|1080.35|1091.15|1080.35|1091.15|1080.35|1091.15|1080.35|1
1643826820000|2022-02-02 18:33:40|1091.43|1080.63|1091.43|1080.63|1091.43|1080.63|1091.43|1080.63|1
1643826840000|2022-02-02 18:34:00|1091.28|1080.48|1090.98|1080.18|1091.28|1080.48|1090.98|1080.18|2
1643826850000|2022-02-02 18:34:10|1090.9|1080.1|1090.9|1080.1|1090.9|1080.1|1090.9|1080.1|1
1643826860000|2022-02-02 18:34:20|1090.93|1080.13|1090.9|1080.1|1090.93|1080.13|1090.9|1080.1|2
1643826900000|2022-02-02 18:35:00|1090.45|1079.65|1090.9|1080.1|1090.9|1080.1|1090.45|1079.65|3
1643826920000|2022-02-02 18:35:20|1091.4|1080.6|1091.75|1080.95|1091.75|1080.95|1091.24|1080.44|3
1643826940000|2022-02-02 18:35:40|1091.4|1080.6|1089.93|1079.13|1091.4|1080.6|1089.93|1079.13|6
1643826950000|2022-02-02 18:35:50|1090.21|1079.41|1089.93|1079.13|1090.21|1079.41|1089.93|1079.13|2
1643826960000|2022-02-02 18:36:00|1089.75|1078.95|1089.75|1078.95|1089.75|1078.95|1089.75|1078.95|1
1643826970000|2022-02-02 18:36:10|1089.7|1078.9|1089.7|1078.9|1089.7|1078.9|1089.7|1078.9|1
1643826980000|2022-02-02 18:36:20|1089.4|1078.6|1089.9|1079.1|1089.9|1079.1|1089.33|1078.53|6
1643826990000|2022-02-02 18:36:30|1090.01|1079.21|1090.19|1079.39|1090.19|1079.39|1090.01|1079.21|2
1643827000000|2022-02-02 18:36:40|1089.95|1079.15|1089.9|1079.1|1089.95|1079.15|1089.9|1079.1|2
1643827010000|2022-02-02 18:36:50|1089.98|1079.18|1089.9|1079.1|1089.98|1079.18|1089.9|1079.1|2
1643827020000|2022-02-02 18:37:00|1090.2|1079.4|1089.9|1079.1|1090.2|1079.4|1089.9|1079.1|3
1643827030000|2022-02-02 18:37:10|1090.1|1079.3|1090.9|1080.1|1090.9|1080.1|1090.1|1079.3|3
1643827040000|2022-02-02 18:37:20|1090.97|1080.17|1090.9|1080.1|1091.3|1080.5|1090.9|1080.1|3
1643827050000|2022-02-02 18:37:30|1090.65|1079.85|1090.65|1079.85|1090.65|1079.85|1090.65|1079.85|1
1643827060000|2022-02-02 18:37:40|1090.9|1080.1|1090.9|1080.1|1090.9|1080.1|1090.9|1080.1|1
1643827070000|2022-02-02 18:37:50|1090.75|1079.95|1090.65|1079.85|1090.75|1079.95|1090.65|1079.85|2
1643827090000|2022-02-02 18:38:10|1090.9|1080.1|1090.9|1080.1|1090.9|1080.1|1090.9|1080.1|1
1643827110000|2022-02-02 18:38:30|1091.02|1080.22|1091.02|1080.22|1091.02|1080.22|1091.02|1080.22|1
1643827120000|2022-02-02 18:38:40|1091.46|1080.66|1091.08|1080.28|1091.46|1080.66|1090.9|1080.1|3
1643827130000|2022-02-02 18:38:50|1091.16|1080.36|1091.71|1080.91|1091.9|1081.1|1091.16|1080.36|8
1643827160000|2022-02-02 18:39:20|1091.9|1081.1|1091.9|1081.1|1091.9|1081.1|1091.9|1081.1|1
1643827210000|2022-02-02 18:40:10|1091.85|1081.05|1091.85|1081.05|1091.85|1081.05|1091.85|1081.05|1
1643827220000|2022-02-02 18:40:20|1091.7|1080.9|1091.9|1081.1|1091.9|1081.1|1091.7|1080.9|3
1643827230000|2022-02-02 18:40:30|1092.05|1081.25|1093.12|1082.32|1093.12|1082.32|1091.9|1081.1|7
1643827240000|2022-02-02 18:40:40|1093.47|1082.67|1094.09|1083.29|1094.09|1083.29|1093.47|1082.67|7
1643827250000|2022-02-02 18:40:50|1094.4|1083.6|1093.94|1083.14|1094.4|1083.6|1093.94|1083.14|3
1643827260000|2022-02-02 18:41:00|1093.9|1083.1|1093.9|1083.1|1093.9|1083.1|1093.9|1083.1|1
1643827280000|2022-02-02 18:41:20|1093.92|1083.12|1093.92|1083.12|1093.92|1083.12|1093.92|1083.12|1
1643827290000|2022-02-02 18:41:30|1093.93|1083.13|1093.92|1083.12|1093.93|1083.13|1093.9|1083.1|3
1643827320000|2022-02-02 18:42:00|1093.9|1083.1|1093.9|1083.1|1093.94|1083.14|1093.9|1083.1|4
1643827330000|2022-02-02 18:42:10|1093.92|1083.12|1093.92|1083.12|1093.92|1083.12|1093.92|1083.12|1
1643827340000|2022-02-02 18:42:20|1093.9|1083.1|1093.9|1083.1|1093.9|1083.1|1093.9|1083.1|1
1643827350000|2022-02-02 18:42:30|1093.94|1083.14|1093.92|1083.12|1093.94|1083.14|1093.72|1082.92|3
1643827370000|2022-02-02 18:42:50|1093.99|1083.19|1093.77|1082.97|1093.99|1083.19|1093.77|1082.97|4
1643827380000|2022-02-02 18:43:00|1093.72|1082.92|1093.35|1082.55|1093.77|1082.97|1093.35|1082.55|3
1643827390000|2022-02-02 18:43:10|1093.83|1083.03|1093.92|1083.12|1093.92|1083.12|1093.83|1083.03|3
1643827410000|2022-02-02 18:43:30|1094|1083.2|1094.04|1083.24|1094.04|1083.24|1094|1083.2|2
1643827420000|2022-02-02 18:43:40|1094.17|1083.37|1094.08|1083.28|1094.17|1083.37|1093.9|1083.1|4
1643827430000|2022-02-02 18:43:50|1093.93|1083.13|1093.8|1083|1093.93|1083.13|1093.8|1083|3
1643827440000|2022-02-02 18:44:00|1093.67|1082.87|1093.27|1082.47|1093.67|1082.87|1093.27|1082.47|4
1643827450000|2022-02-02 18:44:10|1092.95|1082.15|1093.17|1082.37|1093.17|1082.37|1092.95|1082.15|2
1643827460000|2022-02-02 18:44:20|1093.1|1082.3|1093.15|1082.35|1093.17|1082.37|1093.1|1082.3|3
1643827470000|2022-02-02 18:44:30|1093.17|1082.37|1093.17|1082.37|1093.25|1082.45|1093.17|1082.37|3
1643827500000|2022-02-02 18:45:00|1093.35|1082.55|1093.35|1082.55|1093.35|1082.55|1093.35|1082.55|1
1643827520000|2022-02-02 18:45:20|1093.4|1082.6|1092.95|1082.15|1093.4|1082.6|1092.95|1082.15|2
1643827530000|2022-02-02 18:45:30|1092.9|1082.1|1092.9|1082.1|1092.9|1082.1|1092.9|1082.1|1
1643827540000|2022-02-02 18:45:40|1092.93|1082.13|1092.95|1082.15|1092.95|1082.15|1092.93|1082.13|2
1643827550000|2022-02-02 18:45:50|1092.9|1082.1|1092.9|1082.1|1092.9|1082.1|1092.9|1082.1|1
1643827560000|2022-02-02 18:46:00|1092.93|1082.13|1092.9|1082.1|1092.93|1082.13|1092.9|1082.1|2
1643827570000|2022-02-02 18:46:10|1092.93|1082.13|1092.9|1082.1|1092.93|1082.13|1092.9|1082.1|2
1643827620000|2022-02-02 18:47:00|1092.55|1081.75|1092.55|1081.75|1092.55|1081.75|1092.55|1081.75|1
1643827630000|2022-02-02 18:47:10|1092.4|1081.6|1092.7|1081.9|1092.7|1081.9|1092.4|1081.6|2
1643827640000|2022-02-02 18:47:20|1092.4|1081.6|1092.4|1081.6|1092.4|1081.6|1092.4|1081.6|1
1643827650000|2022-02-02 18:47:30|1092.49|1081.69|1092.9|1082.1|1093.14|1082.34|1092.49|1081.69|4
1643827660000|2022-02-02 18:47:40|1093.01|1082.21|1092.9|1082.1|1093.01|1082.21|1092.9|1082.1|2
1643827670000|2022-02-02 18:47:50|1092.85|1082.05|1092.85|1082.05|1092.85|1082.05|1092.85|1082.05|1
1643827680000|2022-02-02 18:48:00|1092.8|1082|1092.68|1081.88|1092.8|1082|1092.68|1081.88|4
1643827690000|2022-02-02 18:48:10|1092.3|1081.5|1091.9|1081.1|1092.3|1081.5|1091.9|1081.1|2
1643827720000|2022-02-02 18:48:40|1091.8|1081|1091.4|1080.6|1091.8|1081|1091.4|1080.6|3
1643827740000|2022-02-02 18:49:00|1091.3|1080.5|1090.08|1079.28|1091.3|1080.5|1090.08|1079.28|8
1643827750000|2022-02-02 18:49:10|1090.09|1079.29|1090.49|1079.69|1090.59|1079.79|1090.09|1079.29|5
1643827760000|2022-02-02 18:49:20|1090.59|1079.79|1090.9|1080.1|1090.9|1080.1|1090.59|1079.79|2
1643827780000|2022-02-02 18:49:40|1090.75|1079.95|1090.75|1079.95|1090.75|1079.95|1090.75|1079.95|1
1643827790000|2022-02-02 18:49:50|1090.64|1079.84|1090.69|1079.89|1090.69|1079.89|1090.64|1079.84|2
1643827800000|2022-02-02 18:50:00|1090.54|1079.74|1090.85|1080.05|1090.9|1080.1|1090.54|1079.74|5
1643827810000|2022-02-02 18:50:10|1090.79|1079.99|1090.55|1079.75|1090.79|1079.99|1090.55|1079.75|2
1643827820000|2022-02-02 18:50:20|1090.05|1079.25|1089.4|1078.6|1090.05|1079.25|1089.4|1078.6|3
1643827830000|2022-02-02 18:50:30|1088.9|1078.1|1088.9|1078.1|1088.93|1078.13|1088.9|1078.1|3
1643827840000|2022-02-02 18:50:40|1089.65|1078.85|1089.88|1079.08|1089.88|1079.08|1089.4|1078.6|5
1643827850000|2022-02-02 18:50:50|1089.98|1079.18|1089.9|1079.1|1089.98|1079.18|1089.9|1079.1|2
1643827860000|2022-02-02 18:51:00|1089.99|1079.19|1089.9|1079.1|1090|1079.2|1089.88|1079.08|4
1643827880000|2022-02-02 18:51:20|1089.95|1079.15|1089.88|1079.08|1089.95|1079.15|1089.88|1079.08|3
1643827890000|2022-02-02 18:51:30|1089.9|1079.1|1089.65|1078.85|1089.9|1079.1|1089.65|1078.85|2
1643827900000|2022-02-02 18:51:40|1089.15|1078.35|1088.91|1078.11|1089.15|1078.35|1088.9|1078.1|5
1643827920000|2022-02-02 18:52:00|1088.9|1078.1|1088.91|1078.11|1088.91|1078.11|1088.9|1078.1|2
1643827930000|2022-02-02 18:52:10|1088.92|1078.12|1089.55|1078.75|1089.55|1078.75|1088.92|1078.12|2
1643827940000|2022-02-02 18:52:20|1089.1|1078.3|1088.91|1078.11|1089.1|1078.3|1088.9|1078.1|6
1643827950000|2022-02-02 18:52:30|1088.9|1078.1|1089.9|1079.1|1089.9|1079.1|1088.9|1078.1|4
1643827970000|2022-02-02 18:52:50|1089.55|1078.75|1089.55|1078.75|1089.55|1078.75|1089.55|1078.75|1
1643827990000|2022-02-02 18:53:10|1089.45|1078.65|1089.27|1078.47|1089.45|1078.65|1089.27|1078.47|3
1643828000000|2022-02-02 18:53:20|1089.5|1078.7|1089.5|1078.7|1089.5|1078.7|1089.5|1078.7|1
1643828010000|2022-02-02 18:53:30|1088.95|1078.15|1089.1|1078.3|1089.1|1078.3|1088.95|1078.15|3
1643828020000|2022-02-02 18:53:40|1089.2|1078.4|1089.2|1078.4|1089.2|1078.4|1089.2|1078.4|1
1643828030000|2022-02-02 18:53:50|1089.7|1078.9|1089.9|1079.1|1089.9|1079.1|1089.7|1078.9|4
1643828040000|2022-02-02 18:54:00|1089.55|1078.75|1089.9|1079.1|1089.9|1079.1|1089.55|1078.75|3
1643828080000|2022-02-02 18:54:40|1089.7|1078.9|1089.7|1078.9|1089.7|1078.9|1089.7|1078.9|1
1643828100000|2022-02-02 18:55:00|1089.9|1079.1|1090.09|1079.29|1090.09|1079.29|1089.9|1079.1|5
1643828110000|2022-02-02 18:55:10|1090.59|1079.79|1090.91|1080.11|1090.91|1080.11|1090.59|1079.79|2
1643828120000|2022-02-02 18:55:20|1090.6|1079.8|1090.96|1080.16|1090.96|1080.16|1090.6|1079.8|3
1643828130000|2022-02-02 18:55:30|1091.03|1080.23|1091.03|1080.23|1091.03|1080.23|1091.03|1080.23|1
1643828140000|2022-02-02 18:55:40|1091.28|1080.48|1091.03|1080.23|1091.28|1080.48|1090.9|1080.1|5
1643828150000|2022-02-02 18:55:50|1091.07|1080.27|1091.5|1080.7|1091.5|1080.7|1091.07|1080.27|2
1643828170000|2022-02-02 18:56:10|1091.55|1080.75|1091.55|1080.75|1091.55|1080.75|1091.55|1080.75|1
1643828190000|2022-02-02 18:56:30|1091.37|1080.57|1091.36|1080.56|1091.37|1080.57|1091.36|1080.56|2
1643828200000|2022-02-02 18:56:40|1091.49|1080.69|1091.33|1080.53|1091.49|1080.69|1091.1|1080.3|4
1643828210000|2022-02-02 18:56:50|1091.1|1080.3|1091.1|1080.3|1091.1|1080.3|1091.1|1080.3|1
1643828220000|2022-02-02 18:57:00|1091.15|1080.35|1091.23|1080.43|1091.23|1080.43|1091.15|1080.35|3
1643828230000|2022-02-02 18:57:10|1091.9|1081.1|1091.7|1080.9|1091.9|1081.1|1091.7|1080.9|2
1643828250000|2022-02-02 18:57:30|1091.9|1081.1|1092.28|1081.48|1092.55|1081.75|1091.9|1081.1|4
1643828260000|2022-02-02 18:57:40|1092.85|1082.05|1092.85|1082.05|1092.85|1082.05|1092.85|1082.05|1
1643828270000|2022-02-02 18:57:50|1092.65|1081.85|1092.65|1081.85|1092.65|1081.85|1092.65|1081.85|1
1643828280000|2022-02-02 18:58:00|1092.56|1081.76|1092.65|1081.85|1092.65|1081.85|1092.56|1081.76|2
1643828290000|2022-02-02 18:58:10|1092.58|1081.78|1092.58|1081.78|1092.58|1081.78|1092.58|1081.78|1
1643828300000|2022-02-02 18:58:20|1092.6|1081.8|1092.76|1081.96|1092.76|1081.96|1092.6|1081.8|4
1643828310000|2022-02-02 18:58:30|1092.9|1082.1|1093.07|1082.27|1093.3|1082.5|1092.9|1082.1|7
1643828320000|2022-02-02 18:58:40|1093.4|1082.6|1093.4|1082.6|1093.4|1082.6|1093.4|1082.6|1
1643828340000|2022-02-02 18:59:00|1093.35|1082.55|1093.35|1082.55|1093.35|1082.55|1093.35|1082.55|1
1643828360000|2022-02-02 18:59:20|1093.1|1082.3|1093.1|1082.3|1093.1|1082.3|1093.1|1082.3|1
1643828370000|2022-02-02 18:59:30|1093.15|1082.35|1093.2|1082.4|1093.2|1082.4|1093.15|1082.35|2
1643828380000|2022-02-02 18:59:40|1092.9|1082.1|1092.9|1082.1|1093.2|1082.4|1092.9|1082.1|5
1643828390000|2022-02-02 18:59:50|1093.34|1082.54|1093.91|1083.11|1094.01|1083.21|1093.34|1082.54|8
1643828400000|2022-02-02 19:00:00|1093.92|1083.12|1093.91|1083.11|1093.93|1083.13|1093.9|1083.1|6
1643828410000|2022-02-02 19:00:10|1093.65|1082.85|1093.71|1082.91|1093.71|1082.91|1093.65|1082.85|2
1643828420000|2022-02-02 19:00:20|1093.41|1082.61|1093.92|1083.12|1093.92|1083.12|1093.41|1082.61|4
1643828440000|2022-02-02 19:00:40|1094.23|1083.43|1094.23|1083.43|1094.23|1083.43|1094.23|1083.43|1
1643828450000|2022-02-02 19:00:50|1094.62|1083.82|1094.9|1084.1|1095|1084.2|1094.62|1083.82|7
1643828460000|2022-02-02 19:01:00|1095.01|1084.21|1094.9|1084.1|1095.25|1084.45|1094.9|1084.1|4
1643828470000|2022-02-02 19:01:10|1094.98|1084.18|1094.9|1084.1|1095.3|1084.5|1094.9|1084.1|3
1643828480000|2022-02-02 19:01:20|1095.05|1084.25|1094.9|1084.1|1095.05|1084.25|1094.9|1084.1|2
1643828500000|2022-02-02 19:01:40|1094.4|1083.6|1094.4|1083.6|1094.4|1083.6|1094.4|1083.6|1
1643828510000|2022-02-02 19:01:50|1094.15|1083.35|1094.15|1083.35|1094.15|1083.35|1094.15|1083.35|1
1643828520000|2022-02-02 19:02:00|1094.1|1083.3|1094.1|1083.3|1094.1|1083.3|1094.1|1083.3|1
1643828540000|2022-02-02 19:02:20|1094.12|1083.32|1094.12|1083.32|1094.12|1083.32|1094.1|1083.3|3
1643828550000|2022-02-02 19:02:30|1093.92|1083.12|1093.93|1083.13|1093.93|1083.13|1093.9|1083.1|3
1643828560000|2022-02-02 19:02:40|1094.13|1083.33|1094.01|1083.21|1094.13|1083.33|1094.01|1083.21|2
1643828570000|2022-02-02 19:02:50|1093.96|1083.16|1093.93|1083.13|1094.14|1083.34|1093.92|1083.12|6
1643828580000|2022-02-02 19:03:00|1093.9|1083.1|1093.94|1083.14|1094.13|1083.33|1093.9|1083.1|4
1643828600000|2022-02-02 19:03:20|1094.05|1083.25|1094.9|1084.1|1094.9|1084.1|1093.92|1083.12|7
1643828610000|2022-02-02 19:03:30|1095.25|1084.45|1095.85|1085.05|1095.85|1085.05|1094.9|1084.1|4
1643828620000|2022-02-02 19:03:40|1095.9|1085.1|1095.9|1085.1|1095.9|1085.1|1095.9|1085.1|1
1643828630000|2022-02-02 19:03:50|1095.98|1085.18|1095.9|1085.1|1095.98|1085.18|1095.9|1085.1|4
1643828640000|2022-02-02 19:04:00|1096.19|1085.39|1096.4|1085.6|1096.72|1085.92|1096.19|1085.39|3
1643828650000|2022-02-02 19:04:10|1096.43|1085.63|1096.3|1085.5|1096.6|1085.8|1096.3|1085.5|4
1643828680000|2022-02-02 19:04:40|1096.46|1085.66|1096.4|1085.6|1096.46|1085.66|1096.4|1085.6|2
1643828700000|2022-02-02 19:05:00|1096.58|1085.78|1096.4|1085.6|1096.75|1085.95|1096.4|1085.6|3
1643828710000|2022-02-02 19:05:10|1096.48|1085.68|1096.48|1085.68|1096.48|1085.68|1096.48|1085.68|1
1643828720000|2022-02-02 19:05:20|1096.31|1085.51|1095.9|1085.1|1096.43|1085.63|1095.9|1085.1|6
1643828730000|2022-02-02 19:05:30|1096.19|1085.39|1095.9|1085.1|1096.45|1085.65|1095.9|1085.1|10
1643828760000|2022-02-02 19:06:00|1095.65|1084.85|1096.05|1085.25|1096.05|1085.25|1095.65|1084.85|3
1643828770000|2022-02-02 19:06:10|1096.7|1085.9|1095.95|1085.15|1096.7|1085.9|1095.95|1085.15|3
1643828780000|2022-02-02 19:06:20|1095.9|1085.1|1095.67|1084.87|1095.9|1085.1|1095.67|1084.87|2
1643828790000|2022-02-02 19:06:30|1095.65|1084.85|1095.5|1084.7|1095.65|1084.85|1095.5|1084.7|4
1643828800000|2022-02-02 19:06:40|1095.29|1084.49|1094.9|1084.1|1095.29|1084.49|1094.9|1084.1|3
1643828820000|2022-02-02 19:07:00|1094.55|1083.75|1093.92|1083.12|1094.55|1083.75|1093.92|1083.12|2
1643828830000|2022-02-02 19:07:10|1093.9|1083.1|1093.55|1082.75|1093.9|1083.1|1093.55|1082.75|3
1643828840000|2022-02-02 19:07:20|1093.7|1082.9|1093.9|1083.1|1094.09|1083.29|1093.7|1082.9|4
1643828850000|2022-02-02 19:07:30|1094.22|1083.42|1094.5|1083.7|1094.5|1083.7|1093.99|1083.19|6
1643828860000|2022-02-02 19:07:40|1094.38|1083.58|1094.87|1084.07|1094.87|1084.07|1094.38|1083.58|4
1643828870000|2022-02-02 19:07:50|1094.95|1084.15|1095.27|1084.47|1095.27|1084.47|1094.9|1084.1|11
1643828880000|2022-02-02 19:08:00|1095.77|1084.97|1096.43|1085.63|1096.43|1085.63|1095.69|1084.89|5
1643828890000|2022-02-02 19:08:10|1096.3|1085.5|1096.75|1085.95|1096.75|1085.95|1096.3|1085.5|5
1643828910000|2022-02-02 19:08:30|1096.58|1085.78|1096.4|1085.6|1096.65|1085.85|1096.4|1085.6|3
1643828920000|2022-02-02 19:08:40|1095.9|1085.1|1095.9|1085.1|1095.9|1085.1|1095.9|1085.1|1
1643828930000|2022-02-02 19:08:50|1096.12|1085.32|1096.12|1085.32|1096.55|1085.75|1095.9|1085.1|5
1643828940000|2022-02-02 19:09:00|1096.4|1085.6|1095.9|1085.1|1096.4|1085.6|1095.9|1085.1|3
1643828960000|2022-02-02 19:09:20|1096.4|1085.6|1096.4|1085.6|1096.4|1085.6|1096.4|1085.6|1
1643828980000|2022-02-02 19:09:40|1095.9|1085.1|1095.6|1084.8|1095.9|1085.1|1095.6|1084.8|3
1643828990000|2022-02-02 19:09:50|1094.9|1084.1|1095.15|1084.35|1095.15|1084.35|1094.9|1084.1|2
1643829000000|2022-02-02 19:10:00|1095.75|1084.95|1095.4|1084.6|1095.75|1084.95|1095.4|1084.6|2
1643829040000|2022-02-02 19:10:40|1095.8|1085|1095.55|1084.75|1095.8|1085|1095.55|1084.75|3
1643829060000|2022-02-02 19:11:00|1095.05|1084.25|1094.52|1083.72|1095.05|1084.25|1094.52|1083.72|4
1643829070000|2022-02-02 19:11:10|1094.4|1083.6|1094.3|1083.5|1094.55|1083.75|1094.24|1083.44|4
1643829080000|2022-02-02 19:11:20|1094.4|1083.6|1095.8|1085|1095.8|1085|1094.4|1083.6|7
1643829090000|2022-02-02 19:11:30|1095.65|1084.85|1095.65|1084.85|1095.65|1084.85|1095.65|1084.85|1
1643829100000|2022-02-02 19:11:40|1095.46|1084.66|1094.9|1084.1|1095.46|1084.66|1094.9|1084.1|3
1643829120000|2022-02-02 19:12:00|1094.85|1084.05|1094.9|1084.1|1094.9|1084.1|1094.6|1083.8|6
1643829130000|2022-02-02 19:12:10|1094.4|1083.6|1094.4|1083.6|1094.4|1083.6|1094.4|1083.6|1
1643829140000|2022-02-02 19:12:20|1094.5|1083.7|1094.4|1083.6|1094.53|1083.73|1094.4|1083.6|4
1643829150000|2022-02-02 19:12:30|1093.9|1083.1|1093.53|1082.73|1093.9|1083.1|1093.53|1082.73|2
1643829160000|2022-02-02 19:12:40|1093.4|1082.6|1093.4|1082.6|1093.4|1082.6|1093.4|1082.6|1
1643829170000|2022-02-02 19:12:50|1092.9|1082.1|1093.19|1082.39|1093.4|1082.6|1092.9|1082.1|5
1643829180000|2022-02-02 19:13:00|1092.9|1082.1|1092.9|1082.1|1092.9|1082.1|1092.9|1082.1|1
1643829210000|2022-02-02 19:13:30|1092.94|1082.14|1092.98|1082.18|1093.11|1082.31|1092.94|1082.14|4
1643829240000|2022-02-02 19:14:00|1093.48|1082.68|1093.48|1082.68|1093.48|1082.68|1093.48|1082.68|1
1643829260000|2022-02-02 19:14:20|1093.5|1082.7|1093.15|1082.35|1093.5|1082.7|1093.15|1082.35|3
1643829270000|2022-02-02 19:14:30|1093.22|1082.42|1093.13|1082.33|1093.22|1082.42|1093.13|1082.33|3
1643829280000|2022-02-02 19:14:40|1093.07|1082.27|1092.5|1081.7|1093.07|1082.27|1092.5|1081.7|3
1643829290000|2022-02-02 19:14:50|1092.3|1081.5|1092.4|1081.6|1092.4|1081.6|1092.3|1081.5|2
1643829300000|2022-02-02 19:15:00|1092.26|1081.46|1092.4|1081.6|1092.4|1081.6|1092.26|1081.46|2
1643829310000|2022-02-02 19:15:10|1092.15|1081.35|1092.15|1081.35|1092.26|1081.46|1092.15|1081.35|3
1643829320000|2022-02-02 19:15:20|1092.05|1081.25|1092.05|1081.25|1092.05|1081.25|1092.05|1081.25|1
1643829330000|2022-02-02 19:15:30|1091.9|1081.1|1091.9|1081.1|1091.9|1081.1|1091.9|1081.1|1
1643829370000|2022-02-02 19:16:10|1091.79|1080.99|1091.9|1081.1|1091.9|1081.1|1091.79|1080.99|2
1643829380000|2022-02-02 19:16:20|1091.4|1080.6|1090.9|1080.1|1091.4|1080.6|1090.78|1079.98|6
1643829410000|2022-02-02 19:16:50|1091.03|1080.23|1091.1|1080.3|1091.1|1080.3|1091.03|1080.23|2
1643829420000|2022-02-02 19:17:00|1091.55|1080.75|1091.79|1080.99|1091.9|1081.1|1091.55|1080.75|7
1643829460000|2022-02-02 19:17:40|1091.4|1080.6|1091.25|1080.45|1091.4|1080.6|1091.25|1080.45|3
1643829470000|2022-02-02 19:17:50|1091.2|1080.4|1091.9|1081.1|1091.9|1081.1|1091.2|1080.4|7
1643829480000|2022-02-02 19:18:00|1091.95|1081.15|1091.9|1081.1|1091.95|1081.15|1091.9|1081.1|2
1643829490000|2022-02-02 19:18:10|1092.2|1081.4|1091.9|1081.1|1092.2|1081.4|1091.9|1081.1|4
1643829540000|2022-02-02 19:19:00|1092.06|1081.26|1093.9|1083.1|1093.9|1083.1|1092.06|1081.26|11
1643829570000|2022-02-02 19:19:30|1094.28|1083.48|1093.9|1083.1|1094.7|1083.9|1093.9|1083.1|4
1643829590000|2022-02-02 19:19:50|1093.85|1083.05|1093.85|1083.05|1093.85|1083.05|1093.55|1082.75|3
1643829600000|2022-02-02 19:20:00|1092.9|1082.1|1092.9|1082.1|1092.9|1082.1|1092.9|1082.1|1
1643829620000|2022-02-02 19:20:20|1093.15|1082.35|1093.15|1082.35|1093.45|1082.65|1093.15|1082.35|3
1643829630000|2022-02-02 19:20:30|1093.24|1082.44|1093.9|1083.1|1094.03|1083.23|1093.24|1082.44|6
1643829640000|2022-02-02 19:20:40|1094.03|1083.23|1093.9|1083.1|1094.03|1083.23|1093.9|1083.1|2
1643829660000|2022-02-02 19:21:00|1094.02|1083.22|1094.02|1083.22|1094.02|1083.22|1094.02|1083.22|1
1643829670000|2022-02-02 19:21:10|1094.36|1083.56|1095.88|1085.08|1095.9|1085.1|1094.36|1083.56|7
1643829680000|2022-02-02 19:21:20|1095.89|1085.09|1095.9|1085.1|1095.96|1085.16|1095.88|1085.08|7
1643829690000|2022-02-02 19:21:30|1095.93|1085.13|1095.9|1085.1|1095.93|1085.13|1095.9|1085.1|2
1643829700000|2022-02-02 19:21:40|1096.01|1085.21|1096.01|1085.21|1096.01|1085.21|1096.01|1085.21|1
1643829710000|2022-02-02 19:21:50|1096.17|1085.37|1096.26|1085.46|1096.3|1085.5|1096.17|1085.37|3
1643829720000|2022-02-02 19:22:00|1096.56|1085.76|1096.56|1085.76|1096.56|1085.76|1096.56|1085.76|1
1643829730000|2022-02-02 19:22:10|1096.51|1085.71|1096.51|1085.71|1096.51|1085.71|1096.51|1085.71|1
1643829740000|2022-02-02 19:22:20|1096.66|1085.86|1096.74|1085.94|1096.8|1086|1096.66|1085.86|3
1643829750000|2022-02-02 19:22:30|1096.85|1086.05|1095.9|1085.1|1096.85|1086.05|1095.9|1085.1|6
1643829770000|2022-02-02 19:22:50|1096.15|1085.35|1096.2|1085.4|1096.45|1085.65|1096.15|1085.35|4
1643829780000|2022-02-02 19:23:00|1096.45|1085.65|1096.01|1085.21|1096.63|1085.83|1096.01|1085.21|4
1643829810000|2022-02-02 19:23:30|1096.2|1085.4|1096.2|1085.4|1096.2|1085.4|1096.2|1085.4|1
1643829820000|2022-02-02 19:23:40|1096.06|1085.26|1096.01|1085.21|1096.06|1085.26|1096.01|1085.21|2
1643829840000|2022-02-02 19:24:00|1095.95|1085.15|1096.01|1085.21|1096.01|1085.21|1095.95|1085.15|2
1643829850000|2022-02-02 19:24:10|1095.92|1085.12|1095.9|1085.1|1096.01|1085.21|1095.56|1084.76|6
1643829870000|2022-02-02 19:24:30|1095.4|1084.6|1095.4|1084.6|1095.4|1084.6|1095.4|1084.6|1
1643829880000|2022-02-02 19:24:40|1094.95|1084.15|1094.95|1084.15|1094.95|1084.15|1094.95|1084.15|1
1643829890000|2022-02-02 19:24:50|1094.92|1084.12|1094.9|1084.1|1095|1084.2|1094.84|1084.04|5
1643829910000|2022-02-02 19:25:10|1095.02|1084.22|1095.02|1084.22|1095.02|1084.22|1095.02|1084.22|1
1643829920000|2022-02-02 19:25:20|1094.91|1084.11|1093.94|1083.14|1094.91|1084.11|1093.94|1083.14|3
1643829930000|2022-02-02 19:25:30|1093.95|1083.15|1093.9|1083.1|1093.95|1083.15|1093.9|1083.1|2
1643829940000|2022-02-02 19:25:40|1094.05|1083.25|1094.38|1083.58|1094.38|1083.58|1094.05|1083.25|3
1643829950000|2022-02-02 19:25:50|1094.48|1083.68|1094.48|1083.68|1094.48|1083.68|1094.48|1083.68|1
1643829960000|2022-02-02 19:26:00|1094.71|1083.91|1094.63|1083.83|1094.86|1084.06|1094.63|1083.83|3
1643829980000|2022-02-02 19:26:20|1094.65|1083.85|1094.65|1083.85|1094.65|1083.85|1094.65|1083.85|1
1643829990000|2022-02-02 19:26:30|1094.5|1083.7|1094.5|1083.7|1094.5|1083.7|1094.5|1083.7|1
1643830000000|2022-02-02 19:26:40|1094.63|1083.83|1095.85|1085.05|1095.9|1085.1|1094.63|1083.83|9
1643830010000|2022-02-02 19:26:50|1095.8|1085|1095.8|1085|1095.8|1085|1095.8|1085|1
1643830020000|2022-02-02 19:27:00|1095.57|1084.77|1095.75|1084.95|1095.75|1084.95|1095.57|1084.77|2
1643830030000|2022-02-02 19:27:10|1095.6|1084.8|1095.1|1084.3|1095.6|1084.8|1095.1|1084.3|2
1643830040000|2022-02-02 19:27:20|1095.25|1084.45|1094.9|1084.1|1095.38|1084.58|1094.9|1084.1|5
1643830050000|2022-02-02 19:27:30|1095.08|1084.28|1095.08|1084.28|1095.08|1084.28|1095.08|1084.28|1
1643830060000|2022-02-02 19:27:40|1094.9|1084.1|1094.9|1084.1|1094.9|1084.1|1094.9|1084.1|1
1643830080000|2022-02-02 19:28:00|1094.71|1083.91|1094.71|1083.91|1094.71|1083.91|1094.71|1083.91|1
1643830100000|2022-02-02 19:28:20|1094.56|1083.76|1094.3|1083.5|1094.56|1083.76|1094.3|1083.5|2
1643830110000|2022-02-02 19:28:30|1094.15|1083.35|1094.5|1083.7|1094.5|1083.7|1094.15|1083.35|3
1643830120000|2022-02-02 19:28:40|1094.6|1083.8|1095.18|1084.38|1095.53|1084.73|1094.6|1083.8|8
1643830130000|2022-02-02 19:28:50|1095.7|1084.9|1095.7|1084.9|1095.7|1084.9|1095.7|1084.9|1
1643830140000|2022-02-02 19:29:00|1095.48|1084.68|1095.38|1084.58|1095.48|1084.68|1095.35|1084.55|4
1643830150000|2022-02-02 19:29:10|1095.3|1084.5|1095.38|1084.58|1095.38|1084.58|1095.3|1084.5|2
1643830160000|2022-02-02 19:29:20|1095.45|1084.65|1095.38|1084.58|1095.45|1084.65|1095.38|1084.58|2
1643830170000|2022-02-02 19:29:30|1095.19|1084.39|1095.19|1084.39|1095.19|1084.39|1095.19|1084.39|1
1643830190000|2022-02-02 19:29:50|1095.15|1084.35|1095.15|1084.35|1095.15|1084.35|1095.15|1084.35|1
1643830200000|2022-02-02 19:30:00|1095.21|1084.41|1095.33|1084.53|1095.33|1084.53|1095.13|1084.33|4
1643830210000|2022-02-02 19:30:10|1095.75|1084.95|1096.9|1086.1|1096.9|1086.1|1095.75|1084.95|9
1643830250000|2022-02-02 19:30:50|1096.85|1086.05|1096.85|1086.05|1096.85|1086.05|1096.85|1086.05|1
1643830260000|2022-02-02 19:31:00|1096.8|1086|1096.8|1086|1096.8|1086|1096.8|1086|1
1643830280000|2022-02-02 19:31:20|1096.75|1085.95|1096.75|1085.95|1096.75|1085.95|1096.75|1085.95|1
1643830300000|2022-02-02 19:31:40|1096.65|1085.85|1096.63|1085.83|1096.65|1085.85|1096.58|1085.78|4
1643830310000|2022-02-02 19:31:50|1096.7|1085.9|1096.7|1085.9|1096.7|1085.9|1096.7|1085.9|1
1643830320000|2022-02-02 19:32:00|1095.9|1085.1|1096.65|1085.85|1096.65|1085.85|1095.9|1085.1|3
1643830330000|2022-02-02 19:32:10|1096.8|1086|1096.8|1086|1096.8|1086|1096.8|1086|1
1643830340000|2022-02-02 19:32:20|1096.65|1085.85|1096.65|1085.85|1096.65|1085.85|1096.65|1085.85|1
1643830350000|2022-02-02 19:32:30|1096.2|1085.4|1096.65|1085.85|1096.65|1085.85|1096.2|1085.4|2
1643830360000|2022-02-02 19:32:40|1096.8|1086|1096.76|1085.96|1096.9|1086.1|1096.76|1085.96|4
1643830370000|2022-02-02 19:32:50|1096.9|1086.1|1096.83|1086.03|1096.9|1086.1|1096.83|1086.03|2
1643830380000|2022-02-02 19:33:00|1096.9|1086.1|1096.9|1086.1|1096.9|1086.1|1096.9|1086.1|1
1643830390000|2022-02-02 19:33:10|1095.9|1085.1|1095.74|1084.94|1095.9|1085.1|1095.74|1084.94|3
1643830400000|2022-02-02 19:33:20|1095.58|1084.78|1095.58|1084.78|1095.58|1084.78|1095.58|1084.78|1
1643830410000|2022-02-02 19:33:30|1095.65|1084.85|1095.58|1084.78|1095.65|1084.85|1095.58|1084.78|2
1643830420000|2022-02-02 19:33:40|1095.9|1085.1|1095.9|1085.1|1096.15|1085.35|1095.9|1085.1|5
1643830430000|2022-02-02 19:33:50|1095.74|1084.94|1095.74|1084.94|1095.74|1084.94|1095.74|1084.94|1
1643830440000|2022-02-02 19:34:00|1095.62|1084.82|1095.58|1084.78|1095.62|1084.82|1095.58|1084.78|2
1643830470000|2022-02-02 19:34:30|1095.9|1085.1|1096.4|1085.6|1096.8|1086|1095.9|1085.1|3
1643830480000|2022-02-02 19:34:40|1096.9|1086.1|1097.01|1086.21|1097.42|1086.62|1096.9|1086.1|6
1643830490000|2022-02-02 19:34:50|1097.07|1086.27|1098.4|1087.6|1099.01|1088.21|1097.07|1086.27|17
1643830500000|2022-02-02 19:35:00|1098.67|1087.87|1098.67|1087.87|1098.67|1087.87|1098.67|1087.87|1
1643830510000|2022-02-02 19:35:10|1098.75|1087.95|1098.67|1087.87|1098.75|1087.95|1098.67|1087.87|2
1643830520000|2022-02-02 19:35:20|1098.72|1087.92|1098.85|1088.05|1098.85|1088.05|1098.72|1087.92|2
1643830530000|2022-02-02 19:35:30|1098.4|1087.6|1098.12|1087.32|1098.4|1087.6|1097.9|1087.1|3
1643830540000|2022-02-02 19:35:40|1097.9|1087.1|1097.9|1087.1|1097.9|1087.1|1097.9|1087.1|1
1643830550000|2022-02-02 19:35:50|1097.98|1087.18|1097.92|1087.12|1098.23|1087.43|1097.92|1087.12|4
1643830560000|2022-02-02 19:36:00|1097.74|1086.94|1097.74|1086.94|1097.74|1086.94|1097.74|1086.94|1
1643830570000|2022-02-02 19:36:10|1097.82|1087.02|1097.9|1087.1|1097.9|1087.1|1097.82|1087.02|2
1643830580000|2022-02-02 19:36:20|1097.7|1086.9|1097.64|1086.84|1097.82|1087.02|1097.64|1086.84|6
1643830590000|2022-02-02 19:36:30|1097.8|1087|1097.9|1087.1|1097.9|1087.1|1097.54|1086.74|7
1643830620000|2022-02-02 19:37:00|1097.85|1087.05|1098.17|1087.37|1098.17|1087.37|1097.85|1087.05|2
1643830630000|2022-02-02 19:37:10|1098.57|1087.77|1098.72|1087.92|1098.82|1088.02|1098.1|1087.3|6
1643830640000|2022-02-02 19:37:20|1098.82|1088.02|1098.9|1088.1|1099.02|1088.22|1098.76|1087.96|4
1643830650000|2022-02-02 19:37:30|1099.05|1088.25|1099.05|1088.25|1099.05|1088.25|1099.05|1088.25|1
1643830660000|2022-02-02 19:37:40|1099.03|1088.23|1099.06|1088.26|1099.06|1088.26|1098.92|1088.12|3
1643830670000|2022-02-02 19:37:50|1098.92|1088.12|1099.28|1088.48|1099.28|1088.48|1098.92|1088.12|3
1643830680000|2022-02-02 19:38:00|1099.4|1088.6|1099.4|1088.6|1099.4|1088.6|1099.4|1088.6|1
1643830690000|2022-02-02 19:38:10|1099.35|1088.55|1099.23|1088.43|1099.35|1088.55|1099.23|1088.43|2
1643830700000|2022-02-02 19:38:20|1099.1|1088.3|1099.15|1088.35|1099.15|1088.35|1099.1|1088.3|2
1643830710000|2022-02-02 19:38:30|1099.17|1088.37|1098.9|1088.1|1099.17|1088.37|1098.76|1087.96|5
1643830730000|2022-02-02 19:38:50|1098.05|1087.25|1098.05|1087.25|1098.05|1087.25|1098.05|1087.25|1
1643830740000|2022-02-02 19:39:00|1098.1|1087.3|1098.5|1087.7|1098.5|1087.7|1098.1|1087.3|2
1643830750000|2022-02-02 19:39:10|1098.1|1087.3|1098.1|1087.3|1098.1|1087.3|1098.1|1087.3|1
1643830770000|2022-02-02 19:39:30|1097.9|1087.1|1097.9|1087.1|1097.9|1087.1|1097.9|1087.1|1
1643830780000|2022-02-02 19:39:40|1098.15|1087.35|1098.12|1087.32|1098.15|1087.35|1098.12|1087.32|2
1643830790000|2022-02-02 19:39:50|1098.18|1087.38|1097.9|1087.1|1098.18|1087.38|1097.9|1087.1|3
1643830800000|2022-02-02 19:40:00|1098.4|1087.6|1099.16|1088.36|1099.21|1088.41|1098.12|1087.32|9
1643830810000|2022-02-02 19:40:10|1099.79|1088.99|1099.16|1088.36|1099.81|1089.01|1099.16|1088.36|9
1643830820000|2022-02-02 19:40:20|1098.9|1088.1|1098.9|1088.1|1098.9|1088.1|1098.9|1088.1|1
1643830840000|2022-02-02 19:40:40|1099.07|1088.27|1099.07|1088.27|1099.07|1088.27|1099.07|1088.27|1
1643830850000|2022-02-02 19:40:50|1099.05|1088.25|1099.05|1088.25|1099.05|1088.25|1099.05|1088.25|1
1643830890000|2022-02-02 19:41:30|1099|1088.2|1099.03|1088.23|1099.03|1088.23|1099|1088.2|2
1643830900000|2022-02-02 19:41:40|1098.99|1088.19|1098.9|1088.1|1099.12|1088.32|1098.9|1088.1|4
1643830910000|2022-02-02 19:41:50|1098.78|1087.98|1098.75|1087.95|1098.78|1087.98|1098.66|1087.86|4
1643830920000|2022-02-02 19:42:00|1098.8|1088|1098.66|1087.86|1098.8|1088|1098.66|1087.86|2
1643830930000|2022-02-02 19:42:10|1098.7|1087.9|1098.66|1087.86|1098.7|1087.9|1098.66|1087.86|2
1643830940000|2022-02-02 19:42:20|1098.56|1087.76|1098.95|1088.15|1099.1|1088.3|1098.56|1087.76|8
1643830960000|2022-02-02 19:42:40|1098.9|1088.1|1098.9|1088.1|1098.9|1088.1|1098.9|1088.1|1
1643830970000|2022-02-02 19:42:50|1098.66|1087.86|1098.05|1087.25|1098.66|1087.86|1098.05|1087.25|2
1643830980000|2022-02-02 19:43:00|1097.82|1087.02|1097.9|1087.1|1097.9|1087.1|1097.82|1087.02|2
1643830990000|2022-02-02 19:43:10|1097.5|1086.7|1096.6|1085.8|1097.5|1086.7|1096.1|1085.3|13
1643831000000|2022-02-02 19:43:20|1096.85|1086.05|1096.85|1086.05|1096.85|1086.05|1096.85|1086.05|1
1643831010000|2022-02-02 19:43:30|1097.1|1086.3|1097.1|1086.3|1097.1|1086.3|1097.1|1086.3|1
1643831020000|2022-02-02 19:43:40|1096.85|1086.05|1096.85|1086.05|1096.85|1086.05|1096.85|1086.05|1
1643831050000|2022-02-02 19:44:10|1097.1|1086.3|1096.85|1086.05|1097.1|1086.3|1096.85|1086.05|2
1643831080000|2022-02-02 19:44:40|1097.23|1086.43|1097.23|1086.43|1097.23|1086.43|1097.23|1086.43|1
1643831090000|2022-02-02 19:44:50|1097.85|1087.05|1097.85|1087.05|1097.85|1087.05|1097.85|1087.05|1
1643831100000|2022-02-02 19:45:00|1097.74|1086.94|1097.72|1086.92|1097.8|1087|1097.55|1086.75|4
1643831110000|2022-02-02 19:45:10|1097.85|1087.05|1097.85|1087.05|1097.85|1087.05|1097.85|1087.05|1
1643831120000|2022-02-02 19:45:20|1097.75|1086.95|1097.65|1086.85|1097.75|1086.95|1097.65|1086.85|2
1643831130000|2022-02-02 19:45:30|1097.75|1086.95|1097.4|1086.6|1097.9|1087.1|1097.4|1086.6|3
1643831140000|2022-02-02 19:45:40|1096.9|1086.1|1096.9|1086.1|1096.9|1086.1|1096.8|1086|4
1643831150000|2022-02-02 19:45:50|1096.95|1086.15|1096.9|1086.1|1096.95|1086.15|1096.9|1086.1|2
1643831160000|2022-02-02 19:46:00|1096.78|1085.98|1096.86|1086.06|1096.9|1086.1|1096.78|1085.98|3
1643831170000|2022-02-02 19:46:10|1096.9|1086.1|1096.9|1086.1|1096.9|1086.1|1096.84|1086.04|3
1643831180000|2022-02-02 19:46:20|1097.16|1086.36|1097.16|1086.36|1097.16|1086.36|1097|1086.2|3
1643831190000|2022-02-02 19:46:30|1097.59|1086.79|1097.9|1087.1|1098.04|1087.24|1097.59|1086.79|3
1643831210000|2022-02-02 19:46:50|1098|1087.2|1098.3|1087.5|1098.6|1087.8|1097.9|1087.1|8
1643831220000|2022-02-02 19:47:00|1097.9|1087.1|1098.5|1087.7|1098.8|1088|1097.9|1087.1|3
1643831230000|2022-02-02 19:47:10|1098.1|1087.3|1098.1|1087.3|1098.1|1087.3|1098.1|1087.3|1
1643831240000|2022-02-02 19:47:20|1098.5|1087.7|1098.45|1087.65|1098.5|1087.7|1098.45|1087.65|2
1643831270000|2022-02-02 19:47:50|1098.7|1087.9|1098.7|1087.9|1098.7|1087.9|1098.7|1087.9|1
1643831280000|2022-02-02 19:48:00|1098.8|1088|1098.7|1087.9|1098.8|1088|1098.7|1087.9|2
1643831290000|2022-02-02 19:48:10|1098.85|1088.05|1098.5|1087.7|1098.85|1088.05|1098.5|1087.7|2
1643831300000|2022-02-02 19:48:20|1098.25|1087.45|1098.25|1087.45|1098.25|1087.45|1098.25|1087.45|1
1643831310000|2022-02-02 19:48:30|1098.65|1087.85|1098.65|1087.85|1098.65|1087.85|1098.65|1087.85|1
1643831320000|2022-02-02 19:48:40|1098.7|1087.9|1099.21|1088.41|1099.21|1088.41|1098.7|1087.9|4
1643831330000|2022-02-02 19:48:50|1099.38|1088.58|1099.66|1088.86|1099.9|1089.1|1099.15|1088.35|7
1643831340000|2022-02-02 19:49:00|1099.81|1089.01|1099.9|1089.1|1099.93|1089.13|1099.66|1088.86|5
1643831350000|2022-02-02 19:49:10|1100|1089.2|1100|1089.2|1100|1089.2|1100|1089.2|1
1643831360000|2022-02-02 19:49:20|1099.9|1089.1|1099.53|1088.73|1099.9|1089.1|1099.53|1088.73|4
1643831370000|2022-02-02 19:49:30|1099.35|1088.55|1099.35|1088.55|1099.35|1088.55|1099.15|1088.35|3
1643831380000|2022-02-02 19:49:40|1099.1|1088.3|1099.1|1088.3|1099.1|1088.3|1099.1|1088.3|1
1643831400000|2022-02-02 19:50:00|1099.24|1088.44|1099.66|1088.86|1099.81|1089.01|1099.23|1088.43|7
1643831410000|2022-02-02 19:50:10|1099.85|1089.05|1099.66|1088.86|1099.85|1089.05|1099.48|1088.68|4
1643831420000|2022-02-02 19:50:20|1099.6|1088.8|1099.66|1088.86|1099.66|1088.86|1099.6|1088.8|2
1643831430000|2022-02-02 19:50:30|1099.75|1088.95|1099.75|1088.95|1099.75|1088.95|1099.75|1088.95|1
1643831440000|2022-02-02 19:50:40|1099.87|1089.07|1100.12|1089.32|1100.12|1089.32|1099.87|1089.07|2
1643831450000|2022-02-02 19:50:50|1100.05|1089.25|1099.85|1089.05|1100.05|1089.25|1099.85|1089.05|2
1643831460000|2022-02-02 19:51:00|1099.8|1089|1099.8|1089|1099.8|1089|1099.8|1089|1
1643831470000|2022-02-02 19:51:10|1099.71|1088.91|1099.66|1088.86|1099.71|1088.91|1099.66|1088.86|2
1643831480000|2022-02-02 19:51:20|1099.45|1088.65|1099.45|1088.65|1099.45|1088.65|1099.45|1088.65|1
1643831490000|2022-02-02 19:51:30|1099.4|1088.6|1099.1|1088.3|1099.4|1088.6|1099.1|1088.3|2
1643831520000|2022-02-02 19:52:00|1099.05|1088.25|1099.4|1088.6|1099.66|1088.86|1099.05|1088.25|6
1643831530000|2022-02-02 19:52:10|1099.2|1088.4|1099.45|1088.65|1099.45|1088.65|1099.2|1088.4|2
1643831540000|2022-02-02 19:52:20|1099.51|1088.71|1099.4|1088.6|1099.62|1088.82|1099.26|1088.46|4
1643831550000|2022-02-02 19:52:30|1099.26|1088.46|1099.26|1088.46|1099.26|1088.46|1099.26|1088.46|1
1643831560000|2022-02-02 19:52:40|1099.15|1088.35|1099.15|1088.35|1099.15|1088.35|1099.15|1088.35|1
1643831580000|2022-02-02 19:53:00|1098.9|1088.1|1098.9|1088.1|1098.9|1088.1|1098.9|1088.1|1
1643831630000|2022-02-02 19:53:50|1098.77|1087.97|1098.4|1087.6|1098.77|1087.97|1098.4|1087.6|2
1643831640000|2022-02-02 19:54:00|1098.5|1087.7|1098.66|1087.86|1098.8|1088|1098.4|1087.6|4
1643831660000|2022-02-02 19:54:20|1098.9|1088.1|1098.9|1088.1|1098.9|1088.1|1098.9|1088.1|1
1643831670000|2022-02-02 19:54:30|1098.79|1087.99|1098.9|1088.1|1098.9|1088.1|1098.79|1087.99|2
1643831690000|2022-02-02 19:54:50|1098.4|1087.6|1098.4|1087.6|1098.4|1087.6|1098.4|1087.6|1
1643831700000|2022-02-02 19:55:00|1097.97|1087.17|1097.9|1087.1|1097.97|1087.17|1097.9|1087.1|2
1643831720000|2022-02-02 19:55:20|1097.4|1086.6|1097.4|1086.6|1097.4|1086.6|1097.4|1086.6|1
1643831730000|2022-02-02 19:55:30|1096.9|1086.1|1096.5|1085.7|1096.9|1086.1|1096.5|1085.7|2
1643831740000|2022-02-02 19:55:40|1096.9|1086.1|1096.75|1085.95|1096.9|1086.1|1096.3|1085.5|4
1643831750000|2022-02-02 19:55:50|1096.47|1085.67|1096.75|1085.95|1096.75|1085.95|1096.47|1085.67|2
1643831760000|2022-02-02 19:56:00|1096.9|1086.1|1097.1|1086.3|1097.48|1086.68|1096.9|1086.1|4
1643831770000|2022-02-02 19:56:10|1097.35|1086.55|1097.35|1086.55|1097.35|1086.55|1097.35|1086.55|1
1643831780000|2022-02-02 19:56:20|1097.53|1086.73|1097.15|1086.35|1097.53|1086.73|1097.15|1086.35|4
1643831790000|2022-02-02 19:56:30|1096.9|1086.1|1096.9|1086.1|1096.9|1086.1|1096.9|1086.1|1
1643831800000|2022-02-02 19:56:40|1096.74|1085.94|1096.8|1086|1096.8|1086|1096.74|1085.94|2
1643831810000|2022-02-02 19:56:50|1096.9|1086.1|1097.05|1086.25|1097.05|1086.25|1096.9|1086.1|2
1643831830000|2022-02-02 19:57:10|1097.45|1086.65|1097.45|1086.65|1097.45|1086.65|1097.45|1086.65|1
1643831840000|2022-02-02 19:57:20|1097.05|1086.25|1097.05|1086.25|1097.05|1086.25|1097.05|1086.25|1
1643831870000|2022-02-02 19:57:50|1096.9|1086.1|1096.9|1086.1|1096.9|1086.1|1096.9|1086.1|1
1643831880000|2022-02-02 19:58:00|1096.1|1085.3|1096.1|1085.3|1096.1|1085.3|1096.1|1085.3|1
1643831890000|2022-02-02 19:58:10|1096.35|1085.55|1096|1085.2|1096.5|1085.7|1096|1085.2|5
1643831900000|2022-02-02 19:58:20|1096.22|1085.42|1096.3|1085.5|1096.55|1085.75|1096.22|1085.42|4
1643831910000|2022-02-02 19:58:30|1096.76|1085.96|1096.85|1086.05|1096.85|1086.05|1096.76|1085.96|2
1643831920000|2022-02-02 19:58:40|1096.7|1085.9|1096.85|1086.05|1096.85|1086.05|1096.7|1085.9|2
1643831930000|2022-02-02 19:58:50|1096.96|1086.16|1097.17|1086.37|1097.17|1086.37|1096.96|1086.16|3
1643831940000|2022-02-02 19:59:00|1097.45|1086.65|1097.67|1086.87|1097.67|1086.87|1097.45|1086.65|2
1643831950000|2022-02-02 19:59:10|1097.85|1087.05|1097.67|1086.87|1097.85|1087.05|1097.67|1086.87|2
1643831960000|2022-02-02 19:59:20|1096.9|1086.1|1096.9|1086.1|1096.9|1086.1|1096.9|1086.1|1
1643832000000|2022-02-02 20:00:00|1097.12|1086.32|1097.57|1086.77|1097.69|1086.89|1097.12|1086.32|7
1643832010000|2022-02-02 20:00:10|1097.67|1086.87|1097|1086.2|1097.9|1087.1|1097|1086.2|5
1643832020000|2022-02-02 20:00:20|1096.84|1086.04|1096.9|1086.1|1096.9|1086.1|1096.5|1085.7|4
1643832040000|2022-02-02 20:00:40|1096.4|1085.6|1095.9|1085.1|1096.4|1085.6|1095.83|1085.03|3
1643832060000|2022-02-02 20:01:00|1095.87|1085.07|1095.9|1085.1|1095.9|1085.1|1095.87|1085.07|2
1643832070000|2022-02-02 20:01:10|1095.75|1084.95|1095.9|1085.1|1095.9|1085.1|1095.75|1084.95|2
1643832090000|2022-02-02 20:01:30|1095.84|1085.04|1095.9|1085.1|1095.9|1085.1|1095.75|1084.95|3
1643832100000|2022-02-02 20:01:40|1095.15|1084.35|1094.9|1084.1|1095.15|1084.35|1094.9|1084.1|2
1643832110000|2022-02-02 20:01:50|1094.73|1083.93|1093.9|1083.1|1094.73|1083.93|1093.9|1083.1|5
1643832130000|2022-02-02 20:02:10|1093.83|1083.03|1093.9|1083.1|1093.9|1083.1|1093.83|1083.03|2
1643832140000|2022-02-02 20:02:20|1093.84|1083.04|1093.85|1083.05|1093.85|1083.05|1093.55|1082.75|7
1643832150000|2022-02-02 20:02:30|1093.4|1082.6|1093.4|1082.6|1093.45|1082.65|1093.19|1082.39|5
1643832160000|2022-02-02 20:02:40|1093.19|1082.39|1093.4|1082.6|1093.8|1083|1093.19|1082.39|4
1643832170000|2022-02-02 20:02:50|1092.9|1082.1|1093.3|1082.5|1093.4|1082.6|1092.9|1082.1|3
1643832180000|2022-02-02 20:03:00|1092.9|1082.1|1092.7|1081.9|1092.9|1082.1|1092.25|1081.45|7
1643832190000|2022-02-02 20:03:10|1092.9|1082.1|1093.45|1082.65|1093.45|1082.65|1092.9|1082.1|3
1643832200000|2022-02-02 20:03:20|1093.64|1082.84|1093.1|1082.3|1093.9|1083.1|1093.1|1082.3|5
1643832210000|2022-02-02 20:03:30|1093.4|1082.6|1093.75|1082.95|1093.75|1082.95|1093.4|1082.6|4
1643832220000|2022-02-02 20:03:40|1093.9|1083.1|1094.9|1084.1|1094.9|1084.1|1093.9|1083.1|3
1643832230000|2022-02-02 20:03:50|1094.8|1084|1094.8|1084|1094.8|1084|1094.8|1084|1
1643832240000|2022-02-02 20:04:00|1094.4|1083.6|1093.9|1083.1|1094.4|1083.6|1093.9|1083.1|2
1643832250000|2022-02-02 20:04:10|1094.4|1083.6|1095.52|1084.72|1095.52|1084.72|1094.4|1083.6|7
1643832260000|2022-02-02 20:04:20|1096.02|1085.22|1095.65|1084.85|1096.02|1085.22|1095.49|1084.69|6
1643832270000|2022-02-02 20:04:30|1095.9|1085.1|1095.4|1084.6|1096.13|1085.33|1095.4|1084.6|6
1643832280000|2022-02-02 20:04:40|1095.62|1084.82|1095.39|1084.59|1095.62|1084.82|1095.39|1084.59|3
1643832290000|2022-02-02 20:04:50|1095.49|1084.69|1094.9|1084.1|1095.49|1084.69|1094.9|1084.1|3
1643832300000|2022-02-02 20:05:00|1094.65|1083.85|1094.9|1084.1|1094.9|1084.1|1094.65|1083.85|2
1643832310000|2022-02-02 20:05:10|1094.8|1084|1094.9|1084.1|1094.9|1084.1|1094.44|1083.64|5
1643832320000|2022-02-02 20:05:20|1094.86|1084.06|1094.9|1084.1|1094.9|1084.1|1094.86|1084.06|2
1643832330000|2022-02-02 20:05:30|1094.65|1083.85|1094.9|1084.1|1094.9|1084.1|1094.65|1083.85|5
1643832350000|2022-02-02 20:05:50|1094.85|1084.05|1095.19|1084.39|1095.35|1084.55|1094.85|1084.05|3
1643832360000|2022-02-02 20:06:00|1094.9|1084.1|1094.49|1083.69|1094.9|1084.1|1094.49|1083.69|5
1643832370000|2022-02-02 20:06:10|1094.85|1084.05|1094.8|1084|1094.9|1084.1|1094.8|1084|3
1643832380000|2022-02-02 20:06:20|1094.49|1083.69|1094.48|1083.68|1094.49|1083.69|1094.48|1083.68|2
1643832390000|2022-02-02 20:06:30|1094.47|1083.67|1094.7|1083.9|1094.7|1083.9|1094.4|1083.6|3
1643832430000|2022-02-02 20:07:10|1094.55|1083.75|1094.4|1083.6|1094.55|1083.75|1094.4|1083.6|2
1643832440000|2022-02-02 20:07:20|1094.42|1083.62|1093.9|1083.1|1094.42|1083.62|1093.9|1083.1|3
1643832490000|2022-02-02 20:08:10|1093.78|1082.98|1093.46|1082.66|1093.9|1083.1|1093.46|1082.66|8
1643832500000|2022-02-02 20:08:20|1093.4|1082.6|1092.69|1081.89|1093.4|1082.6|1092.69|1081.89|3
1643832510000|2022-02-02 20:08:30|1092.24|1081.44|1091.95|1081.15|1092.24|1081.44|1091.95|1081.15|2
1643832520000|2022-02-02 20:08:40|1091.9|1081.1|1092.15|1081.35|1092.15|1081.35|1091.9|1081.1|4
1643832530000|2022-02-02 20:08:50|1091.9|1081.1|1092.3|1081.5|1092.3|1081.5|1091.9|1081.1|2
1643832540000|2022-02-02 20:09:00|1092.42|1081.62|1093.4|1082.6|1093.4|1082.6|1092.4|1081.6|9
1643832550000|2022-02-02 20:09:10|1093.8|1083|1093.65|1082.85|1093.85|1083.05|1093.4|1082.6|6
1643832570000|2022-02-02 20:09:30|1093.74|1082.94|1093.85|1083.05|1093.85|1083.05|1093.74|1082.94|2
1643832580000|2022-02-02 20:09:40|1093.9|1083.1|1093.9|1083.1|1094.65|1083.85|1093.9|1083.1|8
1643832650000|2022-02-02 20:10:50|1093.85|1083.05|1093.85|1083.05|1093.85|1083.05|1093.85|1083.05|1
1643832660000|2022-02-02 20:11:00|1093.9|1083.1|1093.9|1083.1|1093.9|1083.1|1093.9|1083.1|1
1643832670000|2022-02-02 20:11:10|1093.99|1083.19|1093.99|1083.19|1093.99|1083.19|1093.99|1083.19|1
1643832680000|2022-02-02 20:11:20|1094.15|1083.35|1093.99|1083.19|1094.15|1083.35|1093.99|1083.19|2
1643832690000|2022-02-02 20:11:30|1094.39|1083.59|1093.99|1083.19|1094.39|1083.59|1093.99|1083.19|2
1643832700000|2022-02-02 20:11:40|1094.39|1083.59|1094.39|1083.59|1094.39|1083.59|1094.39|1083.59|1
1643832710000|2022-02-02 20:11:50|1094.34|1083.54|1095.7|1084.9|1095.7|1084.9|1094.34|1083.54|5
1643832720000|2022-02-02 20:12:00|1095.4|1084.6|1095.4|1084.6|1095.4|1084.6|1095.4|1084.6|1
1643832730000|2022-02-02 20:12:10|1094.9|1084.1|1094.9|1084.1|1094.9|1084.1|1094.9|1084.1|1
1643832740000|2022-02-02 20:12:20|1095.3|1084.5|1094.9|1084.1|1095.3|1084.5|1094.9|1084.1|4
1643832750000|2022-02-02 20:12:30|1095|1084.2|1094.9|1084.1|1095|1084.2|1094.9|1084.1|2
1643832760000|2022-02-02 20:12:40|1094.87|1084.07|1095.58|1084.78|1095.7|1084.9|1094.83|1084.03|7
1643832770000|2022-02-02 20:12:50|1095.46|1084.66|1095.9|1085.1|1095.9|1085.1|1095.46|1084.66|4
1643832780000|2022-02-02 20:13:00|1095.77|1084.97|1095.59|1084.79|1095.77|1084.97|1095.5|1084.7|7
1643832790000|2022-02-02 20:13:10|1095.7|1084.9|1096.8|1086|1096.8|1086|1095.7|1084.9|6
1643832800000|2022-02-02 20:13:20|1096.7|1085.9|1096.08|1085.28|1096.7|1085.9|1096.08|1085.28|3
1643832810000|2022-02-02 20:13:30|1096.28|1085.48|1096.49|1085.69|1096.49|1085.69|1095.98|1085.18|4
1643832820000|2022-02-02 20:13:40|1096.34|1085.54|1095.9|1085.1|1096.34|1085.54|1095.9|1085.1|4
1643832830000|2022-02-02 20:13:50|1096.2|1085.4|1096.64|1085.84|1096.64|1085.84|1096.2|1085.4|3
1643832840000|2022-02-02 20:14:00|1096.51|1085.71|1096.51|1085.71|1096.51|1085.71|1096.05|1085.25|6
1643832850000|2022-02-02 20:14:10|1096.34|1085.54|1095.9|1085.1|1096.34|1085.54|1095.9|1085.1|3
1643832870000|2022-02-02 20:14:30|1096.2|1085.4|1096.4|1085.6|1096.48|1085.68|1096|1085.2|10
1643832880000|2022-02-02 20:14:40|1095.9|1085.1|1095.9|1085.1|1095.9|1085.1|1095.74|1084.94|3
1643832900000|2022-02-02 20:15:00|1095.65|1084.85|1095.65|1084.85|1095.9|1085.1|1095.65|1084.85|3
1643832910000|2022-02-02 20:15:10|1095.95|1085.15|1095.9|1085.1|1096.39|1085.59|1095.72|1084.92|5
1643832920000|2022-02-02 20:15:20|1095.79|1084.99|1095.88|1085.08|1095.88|1085.08|1095.79|1084.99|2
1643832930000|2022-02-02 20:15:30|1096|1085.2|1095.71|1084.91|1096|1085.2|1095.71|1084.91|3
1643832940000|2022-02-02 20:15:40|1095.8|1085|1094.9|1084.1|1095.8|1085|1094.75|1083.95|5
1643832950000|2022-02-02 20:15:50|1094.79|1083.99|1094.4|1083.6|1094.9|1084.1|1094.4|1083.6|4
1643832960000|2022-02-02 20:16:00|1093.9|1083.1|1093.9|1083.1|1093.9|1083.1|1093.75|1082.95|3
1643832970000|2022-02-02 20:16:10|1094|1083.2|1094.6|1083.8|1094.6|1083.8|1093.9|1083.1|4
1643832980000|2022-02-02 20:16:20|1094.13|1083.33|1093.9|1083.1|1094.13|1083.33|1093.9|1083.1|3
1643832990000|2022-02-02 20:16:30|1094.5|1083.7|1094.5|1083.7|1094.5|1083.7|1094.5|1083.7|1
1643833010000|2022-02-02 20:16:50|1094.8|1084|1094.9|1084.1|1094.9|1084.1|1094.8|1084|2
1643833020000|2022-02-02 20:17:00|1094.93|1084.13|1095.28|1084.48|1095.28|1084.48|1094.9|1084.1|4
1643833030000|2022-02-02 20:17:10|1095.09|1084.29|1095.27|1084.47|1095.27|1084.47|1094.9|1084.1|10
1643833040000|2022-02-02 20:17:20|1095.09|1084.29|1095.35|1084.55|1095.35|1084.55|1095.09|1084.29|3
1643833050000|2022-02-02 20:17:30|1095.62|1084.82|1095.72|1084.92|1095.72|1084.92|1095.62|1084.82|2
1643833060000|2022-02-02 20:17:40|1095.8|1085|1095.85|1085.05|1095.9|1085.1|1095.77|1084.97|5
1643833070000|2022-02-02 20:17:50|1095.77|1084.97|1095.9|1085.1|1095.9|1085.1|1095.77|1084.97|3
1643833080000|2022-02-02 20:18:00|1096.02|1085.22|1095.96|1085.16|1096.02|1085.22|1095.96|1085.16|2
1643833090000|2022-02-02 20:18:10|1096.02|1085.22|1096.8|1086|1096.8|1086|1096.02|1085.22|3
1643833100000|2022-02-02 20:18:20|1096.65|1085.85|1096.46|1085.66|1096.65|1085.85|1096.46|1085.66|3
1643833110000|2022-02-02 20:18:30|1096.4|1085.6|1096.4|1085.6|1096.4|1085.6|1096.4|1085.6|1
1643833120000|2022-02-02 20:18:40|1095.9|1085.1|1095.9|1085.1|1095.9|1085.1|1095.9|1085.1|1
1643833130000|2022-02-02 20:18:50|1095.93|1085.13|1095.96|1085.16|1096.45|1085.65|1095.93|1085.13|5
1643833140000|2022-02-02 20:19:00|1096.36|1085.56|1096.53|1085.73|1096.53|1085.73|1095.95|1085.15|4
1643833160000|2022-02-02 20:19:20|1096.23|1085.43|1095.21|1084.41|1096.23|1085.43|1095.21|1084.41|5
1643833170000|2022-02-02 20:19:30|1095.51|1084.71|1095.52|1084.72|1095.52|1084.72|1095.51|1084.71|2
1643833180000|2022-02-02 20:19:40|1095.85|1085.05|1095.85|1085.05|1095.85|1085.05|1095.85|1085.05|1
1643833190000|2022-02-02 20:19:50|1095.95|1085.15|1095.9|1085.1|1096|1085.2|1095.9|1085.1|3
1643833200000|2022-02-02 20:20:00|1095.8|1085|1095.8|1085|1095.8|1085|1095.8|1085|1
1643833230000|2022-02-02 20:20:30|1095.52|1084.72|1095.52|1084.72|1095.52|1084.72|1095.52|1084.72|1
1643833240000|2022-02-02 20:20:40|1095.44|1084.64|1095.52|1084.72|1095.52|1084.72|1095.44|1084.64|4
1643833250000|2022-02-02 20:20:50|1095.58|1084.78|1094.9|1084.1|1095.58|1084.78|1094.9|1084.1|4
1643833280000|2022-02-02 20:21:20|1094.52|1083.72|1094.52|1083.72|1094.52|1083.72|1094.52|1083.72|1
1643833290000|2022-02-02 20:21:30|1094.4|1083.6|1094.42|1083.62|1094.42|1083.62|1094.4|1083.6|3
1643833310000|2022-02-02 20:21:50|1094.7|1083.9|1094.9|1084.1|1094.9|1084.1|1094.7|1083.9|2
1643833320000|2022-02-02 20:22:00|1095.15|1084.35|1094.9|1084.1|1095.15|1084.35|1094.9|1084.1|2
1643833330000|2022-02-02 20:22:10|1094.51|1083.71|1094.43|1083.63|1094.57|1083.77|1094.01|1083.21|6
1643833340000|2022-02-02 20:22:20|1094.41|1083.61|1094.41|1083.61|1094.41|1083.61|1094.41|1083.61|1
1643833350000|2022-02-02 20:22:30|1094.3|1083.5|1093.7|1082.9|1094.3|1083.5|1093.4|1082.6|5
1643833360000|2022-02-02 20:22:40|1093.9|1083.1|1093.9|1083.1|1093.9|1083.1|1093.9|1083.1|1
1643833420000|2022-02-02 20:23:40|1094|1083.2|1093.9|1083.1|1094|1083.2|1093.9|1083.1|2
1643833430000|2022-02-02 20:23:50|1094.07|1083.27|1094.4|1083.6|1094.7|1083.9|1094.07|1083.27|3
1643833450000|2022-02-02 20:24:10|1093.9|1083.1|1093.9|1083.1|1093.9|1083.1|1093.9|1083.1|1
1643833470000|2022-02-02 20:24:30|1093.8|1083|1093.9|1083.1|1093.9|1083.1|1093.8|1083|2
1643833490000|2022-02-02 20:24:50|1093.61|1082.81|1093.5|1082.7|1093.61|1082.81|1093.5|1082.7|2
1643833500000|2022-02-02 20:25:00|1093.4|1082.6|1092.9|1082.1|1093.4|1082.6|1092.9|1082.1|2
1643833510000|2022-02-02 20:25:10|1093.19|1082.39|1092.54|1081.74|1093.19|1082.39|1092.54|1081.74|6
1643833520000|2022-02-02 20:25:20|1092.9|1082.1|1092.9|1082.1|1092.9|1082.1|1092.9|1082.1|1
1643833530000|2022-02-02 20:25:30|1092.99|1082.19|1092.99|1082.19|1092.99|1082.19|1092.99|1082.19|1
1643833540000|2022-02-02 20:25:40|1092.9|1082.1|1093.9|1083.1|1093.9|1083.1|1092.9|1082.1|4
1643833560000|2022-02-02 20:26:00|1094.2|1083.4|1094.2|1083.4|1094.2|1083.4|1094.2|1083.4|1
1643833570000|2022-02-02 20:26:10|1094.7|1083.9|1094.7|1083.9|1094.7|1083.9|1094.7|1083.9|1
1643833580000|2022-02-02 20:26:20|1094.9|1084.1|1094.9|1084.1|1094.9|1084.1|1094.9|1084.1|1
1643833610000|2022-02-02 20:26:50|1094.73|1083.93|1094.8|1084|1094.8|1084|1094.63|1083.83|3
1643833620000|2022-02-02 20:27:00|1094.75|1083.95|1094.75|1083.95|1094.75|1083.95|1094.75|1083.95|1
1643833630000|2022-02-02 20:27:10|1094.9|1084.1|1094.9|1084.1|1094.9|1084.1|1094.73|1083.93|3
1643833640000|2022-02-02 20:27:20|1094.95|1084.15|1094.95|1084.15|1094.95|1084.15|1094.95|1084.15|1
1643833650000|2022-02-02 20:27:30|1094.9|1084.1|1094.9|1084.1|1094.9|1084.1|1094.4|1083.6|4
1643833660000|2022-02-02 20:27:40|1094.4|1083.6|1093.9|1083.1|1094.4|1083.6|1093.9|1083.1|2
1643833670000|2022-02-02 20:27:50|1093.4|1082.6|1092.65|1081.85|1093.4|1082.6|1092.4|1081.6|7
1643833680000|2022-02-02 20:28:00|1092.4|1081.6|1092.45|1081.65|1092.65|1081.85|1092.05|1081.25|5
1643833690000|2022-02-02 20:28:10|1092.8|1082|1092.78|1081.98|1092.8|1082|1092.35|1081.55|5
1643833700000|2022-02-02 20:28:20|1092.4|1081.6|1092.4|1081.6|1092.4|1081.6|1092.4|1081.6|1
1643833710000|2022-02-02 20:28:30|1091.9|1081.1|1090.6|1079.8|1091.9|1081.1|1090.6|1079.8|4
1643833720000|2022-02-02 20:28:40|1090.9|1080.1|1091.4|1080.6|1091.65|1080.85|1090.9|1080.1|4
1643833730000|2022-02-02 20:28:50|1091.65|1080.85|1091.9|1081.1|1091.9|1081.1|1091.65|1080.85|2
1643833740000|2022-02-02 20:29:00|1092.01|1081.21|1093.49|1082.69|1093.49|1082.69|1092.01|1081.21|7
1643833750000|2022-02-02 20:29:10|1093.4|1082.6|1093.4|1082.6|1093.4|1082.6|1093.4|1082.6|1
1643833760000|2022-02-02 20:29:20|1092.9|1082.1|1092.68|1081.88|1092.9|1082.1|1092.61|1081.81|4
1643833770000|2022-02-02 20:29:30|1092.9|1082.1|1092.78|1081.98|1093.7|1082.9|1092.78|1081.98|6
1643833780000|2022-02-02 20:29:40|1092.61|1081.81|1092.61|1081.81|1092.61|1081.81|1092.61|1081.81|1
1643833800000|2022-02-02 20:30:00|1092.55|1081.75|1092.05|1081.25|1092.55|1081.75|1092.05|1081.25|2
1643833810000|2022-02-02 20:30:10|1092.45|1081.65|1092.05|1081.25|1092.45|1081.65|1092.05|1081.25|2
1643833830000|2022-02-02 20:30:30|1091.9|1081.1|1091.9|1081.1|1091.9|1081.1|1091.9|1081.1|1
1643833840000|2022-02-02 20:30:40|1091.85|1081.05|1091.55|1080.75|1091.85|1081.05|1091.55|1080.75|2
1643833850000|2022-02-02 20:30:50|1091.35|1080.55|1090.45|1079.65|1091.35|1080.55|1090.45|1079.65|3
1643833860000|2022-02-02 20:31:00|1090.4|1079.6|1090.4|1079.6|1090.62|1079.82|1090.4|1079.6|3
1643833870000|2022-02-02 20:31:10|1089.9|1079.1|1088.72|1077.92|1089.9|1079.1|1088.4|1077.6|7
1643833880000|2022-02-02 20:31:20|1088.9|1078.1|1087.9|1077.1|1088.9|1078.1|1087.9|1077.1|6
1643833910000|2022-02-02 20:31:50|1087.8|1077|1087.8|1077|1087.8|1077|1087.8|1077|1
1643833920000|2022-02-02 20:32:00|1087.9|1077.1|1088.4|1077.6|1088.4|1077.6|1087.9|1077.1|3
1643833930000|2022-02-02 20:32:10|1088.7|1077.9|1088.9|1078.1|1088.9|1078.1|1088.7|1077.9|2
1643833940000|2022-02-02 20:32:20|1088.75|1077.95|1088.75|1077.95|1088.75|1077.95|1088.75|1077.95|1
1643833950000|2022-02-02 20:32:30|1088.9|1078.1|1089.4|1078.6|1089.4|1078.6|1088.85|1078.05|6
1643833980000|2022-02-02 20:33:00|1088.9|1078.1|1088.9|1078.1|1088.9|1078.1|1088.9|1078.1|1
1643834030000|2022-02-02 20:33:50|1089.3|1078.5|1089.4|1078.6|1089.7|1078.9|1089.3|1078.5|3
1643834040000|2022-02-02 20:34:00|1089.47|1078.67|1089.32|1078.52|1089.49|1078.69|1089.32|1078.52|3
1643834050000|2022-02-02 20:34:10|1089.3|1078.5|1088.9|1078.1|1089.8|1079|1088.9|1078.1|5
1643834060000|2022-02-02 20:34:20|1088.75|1077.95|1088.75|1077.95|1088.75|1077.95|1088.75|1077.95|1
1643834070000|2022-02-02 20:34:30|1088.9|1078.1|1088.9|1078.1|1088.9|1078.1|1088.9|1078.1|1
1643834090000|2022-02-02 20:34:50|1089.22|1078.42|1089.4|1078.6|1089.4|1078.6|1089.22|1078.42|2
1643834100000|2022-02-02 20:35:00|1089.8|1079|1089.9|1079.1|1089.9|1079.1|1089.8|1079|2
1643834110000|2022-02-02 20:35:10|1090.09|1079.29|1089.9|1079.1|1090.09|1079.29|1089.9|1079.1|2
1643834130000|2022-02-02 20:35:30|1089.8|1079|1089.4|1078.6|1089.8|1079|1089.4|1078.6|2
1643834140000|2022-02-02 20:35:40|1088.9|1078.1|1088.9|1078.1|1088.9|1078.1|1088.9|1078.1|1
1643834160000|2022-02-02 20:36:00|1088.82|1078.02|1088.82|1078.02|1088.82|1078.02|1088.82|1078.02|1
1643834170000|2022-02-02 20:36:10|1088.65|1077.85|1088.82|1078.02|1088.82|1078.02|1088.65|1077.85|7
1643834180000|2022-02-02 20:36:20|1088.72|1077.92|1088.57|1077.77|1088.72|1077.92|1088.32|1077.52|3
1643834190000|2022-02-02 20:36:30|1088.25|1077.45|1088.25|1077.45|1088.25|1077.45|1088.25|1077.45|1
1643834200000|2022-02-02 20:36:40|1088.57|1077.77|1088.82|1078.02|1088.82|1078.02|1088.57|1077.77|2
1643834220000|2022-02-02 20:37:00|1088.9|1078.1|1088.9|1078.1|1088.9|1078.1|1088.9|1078.1|1
1643834240000|2022-02-02 20:37:20|1088.85|1078.05|1088.85|1078.05|1088.9|1078.1|1088.85|1078.05|3
1643834250000|2022-02-02 20:37:30|1088.1|1077.3|1088.32|1077.52|1088.32|1077.52|1088.1|1077.3|2
1643834260000|2022-02-02 20:37:40|1088.82|1078.02|1088.9|1078.1|1088.9|1078.1|1088.82|1078.02|2
1643834270000|2022-02-02 20:37:50|1088.25|1077.45|1088.2|1077.4|1088.25|1077.45|1088.2|1077.4|2
1643834280000|2022-02-02 20:38:00|1088.4|1077.6|1088.4|1077.6|1088.4|1077.6|1088.1|1077.3|3
1643834300000|2022-02-02 20:38:20|1087.9|1077.1|1087.9|1077.1|1087.9|1077.1|1087.9|1077.1|1
1643834310000|2022-02-02 20:38:30|1087.85|1077.05|1087.31|1076.51|1087.85|1077.05|1087.31|1076.51|4
1643834320000|2022-02-02 20:38:40|1087.1|1076.3|1086.9|1076.1|1087.1|1076.3|1086.9|1076.1|2
1643834330000|2022-02-02 20:38:50|1086.84|1076.04|1086.9|1076.1|1087.16|1076.36|1086.84|1076.04|4
1643834340000|2022-02-02 20:39:00|1086.78|1075.98|1087.66|1076.86|1087.71|1076.91|1086.78|1075.98|7
1643834360000|2022-02-02 20:39:20|1087.9|1077.1|1087.9|1077.1|1087.9|1077.1|1087.9|1077.1|1
1643834370000|2022-02-02 20:39:30|1087.99|1077.19|1088.29|1077.49|1088.29|1077.49|1087.99|1077.19|3
1643834380000|2022-02-02 20:39:40|1088.8|1078|1088.5|1077.7|1088.8|1078|1088.44|1077.64|3
1643834390000|2022-02-02 20:39:50|1088.66|1077.86|1088.9|1078.1|1089.2|1078.4|1088.65|1077.85|9
1643834400000|2022-02-02 20:40:00|1089.1|1078.3|1089.9|1079.1|1089.9|1079.1|1089.1|1078.3|3
1643834410000|2022-02-02 20:40:10|1089.85|1079.05|1089.9|1079.1|1089.9|1079.1|1089.85|1079.05|2
1643834430000|2022-02-02 20:40:30|1090.54|1079.74|1091|1080.2|1091|1080.2|1090.54|1079.74|4
1643834440000|2022-02-02 20:40:40|1091.15|1080.35|1092.57|1081.77|1092.65|1081.85|1091.15|1080.35|6
1643834450000|2022-02-02 20:40:50|1092.74|1081.94|1092.8|1082|1092.8|1082|1092.74|1081.94|2
1643834460000|2022-02-02 20:41:00|1092.69|1081.89|1093.81|1083.01|1093.81|1083.01|1092.69|1081.89|7
1643834490000|2022-02-02 20:41:30|1093.4|1082.6|1093.07|1082.27|1093.4|1082.6|1093.07|1082.27|2
1643834500000|2022-02-02 20:41:40|1093.38|1082.58|1093.12|1082.32|1093.38|1082.58|1093.12|1082.32|2
1643834510000|2022-02-02 20:41:50|1093.66|1082.86|1093.05|1082.25|1093.66|1082.86|1093.05|1082.25|2
1643834520000|2022-02-02 20:42:00|1093.25|1082.45|1093.66|1082.86|1093.75|1082.95|1093.25|1082.45|4
1643834530000|2022-02-02 20:42:10|1093.76|1082.96|1093.76|1082.96|1093.76|1082.96|1093.76|1082.96|1
1643834540000|2022-02-02 20:42:20|1093.66|1082.86|1093.15|1082.35|1093.66|1082.86|1093.15|1082.35|2
1643834550000|2022-02-02 20:42:30|1092.9|1082.1|1092.9|1082.1|1092.9|1082.1|1092.76|1081.96|3
1643834560000|2022-02-02 20:42:40|1093.03|1082.23|1093.03|1082.23|1093.03|1082.23|1092.9|1082.1|3
1643834570000|2022-02-02 20:42:50|1092.9|1082.1|1092.9|1082.1|1093.1|1082.3|1092.7|1081.9|8
1643834580000|2022-02-02 20:43:00|1092.73|1081.93|1092.9|1082.1|1093.03|1082.23|1092.51|1081.71|5
1643834590000|2022-02-02 20:43:10|1092.77|1081.97|1092.15|1081.35|1092.9|1082.1|1091.9|1081.1|6
1643834600000|2022-02-02 20:43:20|1092.05|1081.25|1091.76|1080.96|1092.05|1081.25|1091.76|1080.96|3
1643834610000|2022-02-02 20:43:30|1091.55|1080.75|1091.56|1080.76|1091.65|1080.85|1091.46|1080.66|5
1643834620000|2022-02-02 20:43:40|1091.57|1080.77|1090.9|1080.1|1091.57|1080.77|1090.9|1080.1|4
1643834670000|2022-02-02 20:44:30|1091.15|1080.35|1091.4|1080.6|1091.9|1081.1|1091.15|1080.35|6
1643834680000|2022-02-02 20:44:40|1090.9|1080.1|1090.9|1080.1|1090.9|1080.1|1090.9|1080.1|1
1643834690000|2022-02-02 20:44:50|1090.86|1080.06|1090.86|1080.06|1090.86|1080.06|1090.6|1079.8|4
1643834700000|2022-02-02 20:45:00|1090.88|1080.08|1090.88|1080.08|1090.88|1080.08|1090.88|1080.08|1
1643834710000|2022-02-02 20:45:10|1091.25|1080.45|1090.9|1080.1|1091.25|1080.45|1090.9|1080.1|2
1643834720000|2022-02-02 20:45:20|1091.5|1080.7|1090.9|1080.1|1091.56|1080.76|1090.9|1080.1|5
1643834740000|2022-02-02 20:45:40|1090.86|1080.06|1090.9|1080.1|1090.9|1080.1|1090.86|1080.06|3
1643834750000|2022-02-02 20:45:50|1090.89|1080.09|1090.89|1080.09|1090.9|1080.1|1090.89|1080.09|3
1643834760000|2022-02-02 20:46:00|1091.25|1080.45|1092.91|1082.11|1093.31|1082.51|1091.25|1080.45|10
1643834770000|2022-02-02 20:46:10|1092.92|1082.12|1092.91|1082.11|1093.17|1082.37|1092.91|1082.11|6
1643834780000|2022-02-02 20:46:20|1092.9|1082.1|1092.91|1082.11|1092.91|1082.11|1092.9|1082.1|2
1643834790000|2022-02-02 20:46:30|1092.9|1082.1|1092.97|1082.17|1092.97|1082.17|1092.9|1082.1|2
1643834800000|2022-02-02 20:46:40|1092.9|1082.1|1092.91|1082.11|1092.91|1082.11|1092.9|1082.1|2
1643834810000|2022-02-02 20:46:50|1093.82|1083.02|1093.81|1083.01|1093.82|1083.02|1093.7|1082.9|3
1643834820000|2022-02-02 20:47:00|1093.9|1083.1|1093.75|1082.95|1093.9|1083.1|1093.75|1082.95|3
1643834830000|2022-02-02 20:47:10|1093.87|1083.07|1093.87|1083.07|1093.87|1083.07|1093.75|1082.95|3
1643834840000|2022-02-02 20:47:20|1093.75|1082.95|1093.64|1082.84|1093.75|1082.95|1093.64|1082.84|3
1643834850000|2022-02-02 20:47:30|1093.24|1082.44|1093.24|1082.44|1093.24|1082.44|1093.24|1082.44|1
1643834860000|2022-02-02 20:47:40|1093.09|1082.29|1092.83|1082.03|1093.17|1082.37|1092.83|1082.03|3
1643834870000|2022-02-02 20:47:50|1092.9|1082.1|1092.9|1082.1|1092.9|1082.1|1092.77|1081.97|3
1643834880000|2022-02-02 20:48:00|1093.24|1082.44|1093.07|1082.27|1093.25|1082.45|1093.03|1082.23|4
1643834890000|2022-02-02 20:48:10|1092.9|1082.1|1092.9|1082.1|1093.24|1082.44|1092.9|1082.1|3
1643834900000|2022-02-02 20:48:20|1092.65|1081.85|1092.56|1081.76|1092.65|1081.85|1092.53|1081.73|5
1643834910000|2022-02-02 20:48:30|1092.53|1081.73|1092.56|1081.76|1092.56|1081.76|1092.43|1081.63|4
1643834920000|2022-02-02 20:48:40|1092.85|1082.05|1092.56|1081.76|1092.85|1082.05|1092.56|1081.76|2
1643834930000|2022-02-02 20:48:50|1092.7|1081.9|1092.7|1081.9|1092.7|1081.9|1092.7|1081.9|1
1643834940000|2022-02-02 20:49:00|1092.56|1081.76|1092.56|1081.76|1092.56|1081.76|1092.56|1081.76|1
1643834950000|2022-02-02 20:49:10|1092.06|1081.26|1090.8|1080|1092.06|1081.26|1090.8|1080|4
1643834960000|2022-02-02 20:49:20|1090.9|1080.1|1090.7|1079.9|1090.9|1080.1|1090.7|1079.9|2
1643834970000|2022-02-02 20:49:30|1090.54|1079.74|1090.54|1079.74|1090.75|1079.95|1090.54|1079.74|5
1643834980000|2022-02-02 20:49:40|1090.3|1079.5|1090.9|1080.1|1091.12|1080.32|1090.3|1079.5|4
1643834990000|2022-02-02 20:49:50|1091.12|1080.32|1090.9|1080.1|1091.12|1080.32|1090.9|1080.1|2
1643835000000|2022-02-02 20:50:00|1090.75|1079.95|1090.18|1079.38|1090.75|1079.95|1090.18|1079.38|5
1643835010000|2022-02-02 20:50:10|1090.15|1079.35|1090.28|1079.48|1090.41|1079.61|1090.15|1079.35|5
1643835020000|2022-02-02 20:50:20|1090.19|1079.39|1090.4|1079.6|1090.55|1079.75|1089.9|1079.1|5
1643835040000|2022-02-02 20:50:40|1090.47|1079.67|1090.15|1079.35|1090.57|1079.77|1089.9|1079.1|6
1643835050000|2022-02-02 20:50:50|1089.9|1079.1|1090.4|1079.6|1090.7|1079.9|1089.9|1079.1|5
1643835060000|2022-02-02 20:51:00|1090.05|1079.25|1090.05|1079.25|1090.05|1079.25|1090.05|1079.25|1
1643835070000|2022-02-02 20:51:10|1089.9|1079.1|1089.9|1079.1|1089.9|1079.1|1089.9|1079.1|1
1643835080000|2022-02-02 20:51:20|1090|1079.2|1089.9|1079.1|1090|1079.2|1089.9|1079.1|2
1643835090000|2022-02-02 20:51:30|1089.85|1079.05|1089.85|1079.05|1089.85|1079.05|1089.85|1079.05|1
1643835100000|2022-02-02 20:51:40|1089.48|1078.68|1088.9|1078.1|1089.48|1078.68|1088.9|1078.1|5
1643835110000|2022-02-02 20:51:50|1089.28|1078.48|1088.72|1077.92|1089.43|1078.63|1088.72|1077.92|5
1643835120000|2022-02-02 20:52:00|1088.58|1077.78|1088.58|1077.78|1088.6|1077.8|1088.51|1077.71|6
1643835130000|2022-02-02 20:52:10|1088.62|1077.82|1088.9|1078.1|1088.9|1078.1|1088.62|1077.82|3
1643835150000|2022-02-02 20:52:30|1088.81|1078.01|1088.33|1077.53|1088.81|1078.01|1088.33|1077.53|7
1643835170000|2022-02-02 20:52:50|1088.52|1077.72|1088.75|1077.95|1088.99|1078.19|1088.52|1077.72|5
1643835180000|2022-02-02 20:53:00|1088.9|1078.1|1088.9|1078.1|1088.9|1078.1|1088.9|1078.1|1
1643835190000|2022-02-02 20:53:10|1088.97|1078.17|1089.9|1079.1|1090.25|1079.45|1088.9|1078.1|6
1643835200000|2022-02-02 20:53:20|1090.5|1079.7|1089.9|1079.1|1090.5|1079.7|1089.9|1079.1|3
1643835210000|2022-02-02 20:53:30|1089.8|1079|1089.73|1078.93|1089.8|1079|1089.44|1078.64|4
1643835220000|2022-02-02 20:53:40|1089.9|1079.1|1091.02|1080.22|1091.02|1080.22|1089.9|1079.1|8
1643835230000|2022-02-02 20:53:50|1090.9|1080.1|1090.9|1080.1|1091.02|1080.22|1090.9|1080.1|3
1643835240000|2022-02-02 20:54:00|1091.08|1080.28|1090.9|1080.1|1091.08|1080.28|1090.9|1080.1|2
1643835250000|2022-02-02 20:54:10|1091.08|1080.28|1091.04|1080.24|1091.21|1080.41|1090.9|1080.1|7
1643835260000|2022-02-02 20:54:20|1091.1|1080.3|1091.9|1081.1|1092.15|1081.35|1091.1|1080.3|8
1643835280000|2022-02-02 20:54:40|1092|1081.2|1094.9|1084.1|1095.05|1084.25|1092|1081.2|13
1643835290000|2022-02-02 20:54:50|1095.03|1084.23|1096.4|1085.6|1096.9|1086.1|1095.03|1084.23|10
1643835300000|2022-02-02 20:55:00|1095.9|1085.1|1095.9|1085.1|1095.9|1085.1|1095.9|1085.1|1
1643835310000|2022-02-02 20:55:10|1096.3|1085.5|1097.9|1087.1|1097.9|1087.1|1096.3|1085.5|10
1643835320000|2022-02-02 20:55:20|1097.84|1087.04|1097.9|1087.1|1097.9|1087.1|1097.84|1087.04|2
1643835330000|2022-02-02 20:55:30|1097.8|1087|1098.85|1088.05|1099.03|1088.23|1097.8|1087|10
1643835340000|2022-02-02 20:55:40|1098.88|1088.08|1099.28|1088.48|1099.28|1088.48|1098.88|1088.08|5
1643835350000|2022-02-02 20:55:50|1099.03|1088.23|1098.95|1088.15|1099.47|1088.67|1098.95|1088.15|5
1643835360000|2022-02-02 20:56:00|1099.16|1088.36|1099.9|1089.1|1099.98|1089.18|1099.16|1088.36|7
1643835370000|2022-02-02 20:56:10|1099.85|1089.05|1099.61|1088.81|1099.85|1089.05|1099.61|1088.81|2
1643835380000|2022-02-02 20:56:20|1099.05|1088.25|1099.41|1088.61|1099.79|1088.99|1099.05|1088.25|7
1643835390000|2022-02-02 20:56:30|1099.21|1088.41|1099.01|1088.21|1099.21|1088.41|1098.9|1088.1|4
1643835400000|2022-02-02 20:56:40|1099.36|1088.56|1099.05|1088.25|1099.36|1088.56|1098.9|1088.1|4
1643835410000|2022-02-02 20:56:50|1098.9|1088.1|1098.4|1087.6|1098.9|1088.1|1098.4|1087.6|2
1643835420000|2022-02-02 20:57:00|1097.9|1087.1|1097.54|1086.74|1097.9|1087.1|1097.54|1086.74|2
1643835430000|2022-02-02 20:57:10|1097.43|1086.63|1098.4|1087.6|1098.75|1087.95|1097.43|1086.63|8
1643835440000|2022-02-02 20:57:20|1098.32|1087.52|1098.4|1087.6|1098.4|1087.6|1098.32|1087.52|2
1643835450000|2022-02-02 20:57:30|1097.9|1087.1|1097.9|1087.1|1097.9|1087.1|1097.9|1087.1|1
1643835460000|2022-02-02 20:57:40|1098.28|1087.48|1098.4|1087.6|1098.45|1087.65|1097.9|1087.1|5
1643835470000|2022-02-02 20:57:50|1098.48|1087.68|1097.9|1087.1|1098.48|1087.68|1097.9|1087.1|3
1643835480000|2022-02-02 20:58:00|1097.4|1086.6|1096.57|1085.77|1097.4|1086.6|1096.57|1085.77|3
1643835490000|2022-02-02 20:58:10|1096.8|1086|1096.9|1086.1|1097.02|1086.22|1096.8|1086|4
1643835500000|2022-02-02 20:58:20|1096.8|1086|1096.9|1086.1|1096.9|1086.1|1096.5|1085.7|6
1643835510000|2022-02-02 20:58:30|1097.19|1086.39|1096.9|1086.1|1097.21|1086.41|1096.9|1086.1|3
1643835520000|2022-02-02 20:58:40|1097.4|1086.6|1098.3|1087.5|1098.43|1087.63|1097.4|1086.6|11
1643835530000|2022-02-02 20:58:50|1097.9|1087.1|1098.4|1087.6|1098.4|1087.6|1097.9|1087.1|5
1643835540000|2022-02-02 20:59:00|1098.15|1087.35|1097.9|1087.1|1098.15|1087.35|1097.9|1087.1|6
1643835550000|2022-02-02 20:59:10|1097.81|1087.01|1097.3|1086.5|1097.9|1087.1|1097.3|1086.5|4
1643835560000|2022-02-02 20:59:20|1096.9|1086.1|1096.9|1086.1|1097.4|1086.6|1096.53|1085.73|9
1643835570000|2022-02-02 20:59:30|1096.79|1085.99|1095.95|1085.15|1096.79|1085.99|1095.95|1085.15|4
1643835580000|2022-02-02 20:59:40|1096.4|1085.6|1096.28|1085.48|1096.4|1085.6|1095.9|1085.1|6
1643835590000|2022-02-02 20:59:50|1095.9|1085.1|1096.28|1085.48|1096.28|1085.48|1095.9|1085.1|4
1643835600000|2022-02-02 21:00:00|1096.3|1085.5|1096.4|1085.6|1096.4|1085.6|1096.3|1085.5|4
1643835610000|2022-02-02 21:00:10|1096.9|1086.1|1097.84|1087.04|1097.84|1087.04|1096.9|1086.1|6
1643835620000|2022-02-02 21:00:20|1098.12|1087.32|1098.54|1087.74|1098.98|1088.18|1098.12|1087.32|7
1643835630000|2022-02-02 21:00:30|1098.04|1087.24|1098.04|1087.24|1098.04|1087.24|1098.04|1087.24|1
1643835640000|2022-02-02 21:00:40|1098.29|1087.49|1098.57|1087.77|1098.57|1087.77|1098.15|1087.35|3
1643835650000|2022-02-02 21:00:50|1098.5|1087.7|1098.5|1087.7|1098.5|1087.7|1098.5|1087.7|1
1643835660000|2022-02-02 21:01:00|1098.27|1087.47|1098.27|1087.47|1098.27|1087.47|1098.1|1087.3|3
1643835670000|2022-02-02 21:01:10|1098.44|1087.64|1097.95|1087.15|1098.44|1087.64|1097.95|1087.15|3
1643835680000|2022-02-02 21:01:20|1098.31|1087.51|1098.5|1087.7|1098.5|1087.7|1097.95|1087.15|4
1643835690000|2022-02-02 21:01:30|1098.4|1087.6|1098.4|1087.6|1098.4|1087.6|1098.4|1087.6|1
1643835700000|2022-02-02 21:01:40|1097.9|1087.1|1097.9|1087.1|1097.9|1087.1|1097.9|1087.1|1
1643835720000|2022-02-02 21:02:00|1097.84|1087.04|1097.5|1086.7|1097.84|1087.04|1097.5|1086.7|3
1643835730000|2022-02-02 21:02:10|1097.12|1086.32|1095.9|1085.1|1097.12|1086.32|1095.9|1085.1|4
1643835740000|2022-02-02 21:02:20|1095.52|1084.72|1094.9|1084.1|1095.52|1084.72|1094.9|1084.1|5
1643835750000|2022-02-02 21:02:30|1094.84|1084.04|1094.9|1084.1|1094.9|1084.1|1094.84|1084.04|2
1643835760000|2022-02-02 21:02:40|1094.4|1083.6|1093.55|1082.75|1094.4|1083.6|1093.55|1082.75|5
1643835770000|2022-02-02 21:02:50|1093.9|1083.1|1093.9|1083.1|1093.9|1083.1|1093.9|1083.1|1
1643835780000|2022-02-02 21:03:00|1094.15|1083.35|1094.25|1083.45|1094.65|1083.85|1094.15|1083.35|3
1643835790000|2022-02-02 21:03:10|1093.9|1083.1|1092.95|1082.15|1093.9|1083.1|1092.95|1082.15|7
1643835800000|2022-02-02 21:03:20|1093.4|1082.6|1093.4|1082.6|1093.4|1082.6|1093.4|1082.6|1
1643835810000|2022-02-02 21:03:30|1093.31|1082.51|1092.6|1081.8|1093.31|1082.51|1092.4|1081.6|5
1643835820000|2022-02-02 21:03:40|1092.4|1081.6|1092.4|1081.6|1092.4|1081.6|1092.4|1081.6|1
1643835830000|2022-02-02 21:03:50|1091.76|1080.96|1091.18|1080.38|1091.76|1080.96|1091.17|1080.37|3
1643835840000|2022-02-02 21:04:00|1091.58|1080.78|1091.9|1081.1|1091.9|1081.1|1091.57|1080.77|7
1643835860000|2022-02-02 21:04:20|1092.15|1081.35|1091.9|1081.1|1092.18|1081.38|1091.9|1081.1|4
1643835870000|2022-02-02 21:04:30|1092.15|1081.35|1091.9|1081.1|1092.15|1081.35|1091.9|1081.1|2
1643835880000|2022-02-02 21:04:40|1091.95|1081.15|1092.54|1081.74|1092.54|1081.74|1091.95|1081.15|4
1643835890000|2022-02-02 21:04:50|1092.45|1081.65|1092.4|1081.6|1092.64|1081.84|1091.9|1081.1|6
1643835900000|2022-02-02 21:05:00|1092.52|1081.72|1091.9|1081.1|1092.9|1082.1|1091.9|1081.1|6
1643835910000|2022-02-02 21:05:10|1092.03|1081.23|1090.53|1079.73|1092.03|1081.23|1090.4|1079.6|8
1643835920000|2022-02-02 21:05:20|1090.4|1079.6|1090.9|1080.1|1090.9|1080.1|1090.39|1079.59|4
1643835930000|2022-02-02 21:05:30|1090.8|1080|1090.32|1079.52|1090.8|1080|1089.76|1078.96|10
1643835940000|2022-02-02 21:05:40|1090.46|1079.66|1090.53|1079.73|1090.53|1079.73|1090.46|1079.66|2
1643835950000|2022-02-02 21:05:50|1090.55|1079.75|1090.4|1079.6|1090.55|1079.75|1090.4|1079.6|4
1643835960000|2022-02-02 21:06:00|1089.9|1079.1|1089.85|1079.05|1089.9|1079.1|1089.67|1078.87|3
1643835970000|2022-02-02 21:06:10|1089.62|1078.82|1089.62|1078.82|1089.62|1078.82|1089.55|1078.75|6
1643835980000|2022-02-02 21:06:20|1089.9|1079.1|1089.9|1079.1|1089.9|1079.1|1089.9|1079.1|1
1643835990000|2022-02-02 21:06:30|1089.74|1078.94|1089.1|1078.3|1089.74|1078.94|1089.1|1078.3|3
1643836000000|2022-02-02 21:06:40|1089.05|1078.25|1089.05|1078.25|1089.55|1078.75|1089.05|1078.25|4
1643836010000|2022-02-02 21:06:50|1088.95|1078.15|1088.84|1078.04|1088.95|1078.15|1088.81|1078.01|17
1643836020000|2022-02-02 21:07:00|1088.83|1078.03|1087.97|1077.17|1088.83|1078.03|1087.9|1077.1|7
1643836030000|2022-02-02 21:07:10|1087.84|1077.04|1087.9|1077.1|1087.9|1077.1|1087.84|1077.04|2
1643836040000|2022-02-02 21:07:20|1087.66|1076.86|1087.66|1076.86|1087.66|1076.86|1087.66|1076.86|1
1643836050000|2022-02-02 21:07:30|1087.16|1076.36|1087.9|1077.1|1087.9|1077.1|1087.16|1076.36|5
1643836060000|2022-02-02 21:07:40|1088.12|1077.32|1088.53|1077.73|1088.53|1077.73|1088.12|1077.32|2
1643836070000|2022-02-02 21:07:50|1088.4|1077.6|1088.44|1077.64|1088.44|1077.64|1088.4|1077.6|2
1643836080000|2022-02-02 21:08:00|1088.31|1077.51|1087.9|1077.1|1088.31|1077.51|1087.9|1077.1|3
1643836090000|2022-02-02 21:08:10|1088.12|1077.32|1087.9|1077.1|1088.12|1077.32|1087.9|1077.1|3
1643836110000|2022-02-02 21:08:30|1087.66|1076.86|1087.66|1076.86|1087.66|1076.86|1087.66|1076.86|1
1643836130000|2022-02-02 21:08:50|1087.1|1076.3|1087|1076.2|1087.1|1076.3|1087|1076.2|2
1643836140000|2022-02-02 21:09:00|1087.16|1076.36|1087.46|1076.66|1087.66|1076.86|1087.16|1076.36|6
1643836150000|2022-02-02 21:09:10|1087.16|1076.36|1087.44|1076.64|1087.66|1076.86|1087.16|1076.36|8
1643836160000|2022-02-02 21:09:20|1087.49|1076.69|1088.06|1077.26|1088.06|1077.26|1087.49|1076.69|3
1643836170000|2022-02-02 21:09:30|1087.86|1077.06|1087.47|1076.67|1087.86|1077.06|1087.41|1076.61|6
1643836180000|2022-02-02 21:09:40|1087.16|1076.36|1087.16|1076.36|1087.41|1076.61|1087.15|1076.35|6
1643836190000|2022-02-02 21:09:50|1087.05|1076.25|1086.9|1076.1|1087.05|1076.25|1086.9|1076.1|2
1643836200000|2022-02-02 21:10:00|1086.82|1076.02|1086.4|1075.6|1086.82|1076.02|1086.4|1075.6|3
1643836210000|2022-02-02 21:10:10|1085.9|1075.1|1085.9|1075.1|1085.9|1075.1|1085.9|1075.1|1
1643836220000|2022-02-02 21:10:20|1085.4|1074.6|1084.4|1073.6|1085.4|1074.6|1084.15|1073.35|5
1643836230000|2022-02-02 21:10:30|1083.9|1073.1|1083.65|1072.85|1084.4|1073.6|1083.65|1072.85|5
1643836240000|2022-02-02 21:10:40|1083.4|1072.6|1084.9|1074.1|1084.9|1074.1|1083.34|1072.54|8
1643836250000|2022-02-02 21:10:50|1085.12|1074.32|1084.9|1074.1|1085.85|1075.05|1084.9|1074.1|9
1643836260000|2022-02-02 21:11:00|1084.75|1073.95|1084.75|1073.95|1084.75|1073.95|1084.75|1073.95|1
1643836270000|2022-02-02 21:11:10|1084.9|1074.1|1085.33|1074.53|1085.33|1074.53|1084.9|1074.1|4
1643836280000|2022-02-02 21:11:20|1085.37|1074.57|1085.9|1075.1|1086.4|1075.6|1085.37|1074.57|5
1643836290000|2022-02-02 21:11:30|1086.04|1075.24|1086.9|1076.1|1086.9|1076.1|1085.9|1075.1|5
1643836300000|2022-02-02 21:11:40|1085.9|1075.1|1085.9|1075.1|1086.11|1075.31|1085.9|1075.1|3
1643836330000|2022-02-02 21:12:10|1086.04|1075.24|1085.85|1075.05|1086.04|1075.24|1085.84|1075.04|4
1643836340000|2022-02-02 21:12:20|1085.9|1075.1|1085.9|1075.1|1085.9|1075.1|1085.85|1075.05|3
1643836350000|2022-02-02 21:12:30|1085.85|1075.05|1085.94|1075.14|1085.94|1075.14|1085.85|1075.05|4
1643836360000|2022-02-02 21:12:40|1086.41|1075.61|1086.19|1075.39|1086.82|1076.02|1086.19|1075.39|6
1643836370000|2022-02-02 21:12:50|1085.9|1075.1|1085.9|1075.1|1085.9|1075.1|1085.9|1075.1|1
1643836390000|2022-02-02 21:13:10|1086.23|1075.43|1086.04|1075.24|1086.38|1075.58|1086.04|1075.24|3
1643836400000|2022-02-02 21:13:20|1086.23|1075.43|1086.23|1075.43|1086.23|1075.43|1086.23|1075.43|1
1643836410000|2022-02-02 21:13:30|1086.63|1075.83|1086.9|1076.1|1086.9|1076.1|1086.63|1075.83|4
1643836420000|2022-02-02 21:13:40|1086.82|1076.02|1086.23|1075.43|1086.82|1076.02|1086.23|1075.43|3
1643836430000|2022-02-02 21:13:50|1086.37|1075.57|1086.23|1075.43|1086.37|1075.57|1086.23|1075.43|3
1643836440000|2022-02-02 21:14:00|1085.9|1075.1|1086.23|1075.43|1086.23|1075.43|1085.9|1075.1|6
1643836450000|2022-02-02 21:14:10|1086.33|1075.53|1086.73|1075.93|1086.83|1076.03|1086.33|1075.53|4
1643836460000|2022-02-02 21:14:20|1086.83|1076.03|1087.9|1077.1|1088.15|1077.35|1086.83|1076.03|10
1643836490000|2022-02-02 21:14:50|1088.1|1077.3|1087.9|1077.1|1088.1|1077.3|1087.9|1077.1|3
1643836500000|2022-02-02 21:15:00|1088.03|1077.23|1088.99|1078.19|1088.99|1078.19|1087.9|1077.1|5
1643836510000|2022-02-02 21:15:10|1089.24|1078.44|1088.99|1078.19|1089.24|1078.44|1088.99|1078.19|3
1643836520000|2022-02-02 21:15:20|1088.9|1078.1|1088.95|1078.15|1088.95|1078.15|1088.9|1078.1|2
1643836530000|2022-02-02 21:15:30|1088.9|1078.1|1088.9|1078.1|1088.9|1078.1|1088.9|1078.1|1
1643836540000|2022-02-02 21:15:40|1089.19|1078.39|1089|1078.2|1089.72|1078.92|1089|1078.2|7
1643836550000|2022-02-02 21:15:50|1089.4|1078.6|1088.9|1078.1|1089.43|1078.63|1088.9|1078.1|4
1643836560000|2022-02-02 21:16:00|1089|1078.2|1090.4|1079.6|1090.4|1079.6|1089|1078.2|6
1643836570000|2022-02-02 21:16:10|1090.9|1080.1|1091.15|1080.35|1091.4|1080.6|1090.9|1080.1|7
1643836580000|2022-02-02 21:16:20|1090.9|1080.1|1090.9|1080.1|1090.9|1080.1|1090.9|1080.1|1
1643836590000|2022-02-02 21:16:30|1091.03|1080.23|1091.7|1080.9|1091.7|1080.9|1091.03|1080.23|2
1643836600000|2022-02-02 21:16:40|1091.8|1081|1091.8|1081|1091.8|1081|1091.8|1081|1
1643836620000|2022-02-02 21:17:00|1091.9|1081.1|1092.43|1081.63|1092.43|1081.63|1091.9|1081.1|4
1643836630000|2022-02-02 21:17:10|1092.75|1081.95|1092.75|1081.95|1092.75|1081.95|1092.75|1081.95|1
1643836640000|2022-02-02 21:17:20|1092.9|1082.1|1091.9|1081.1|1092.9|1082.1|1091.9|1081.1|5
1643836650000|2022-02-02 21:17:30|1091.7|1080.9|1091.7|1080.9|1091.7|1080.9|1091.7|1080.9|1
1643836660000|2022-02-02 21:17:40|1091.85|1081.05|1091.85|1081.05|1091.85|1081.05|1091.85|1081.05|1
1643836670000|2022-02-02 21:17:50|1091.76|1080.96|1091.85|1081.05|1091.85|1081.05|1091.76|1080.96|2
1643836680000|2022-02-02 21:18:00|1091.4|1080.6|1090.53|1079.73|1091.4|1080.6|1090.53|1079.73|4
1643836690000|2022-02-02 21:18:10|1090.5|1079.7|1089.9|1079.1|1090.5|1079.7|1089.9|1079.1|3
1643836700000|2022-02-02 21:18:20|1089.53|1078.73|1088.76|1077.96|1089.53|1078.73|1088.76|1077.96|4
1643836710000|2022-02-02 21:18:30|1088.4|1077.6|1087.4|1076.6|1088.4|1077.6|1087.4|1076.6|3
1643836720000|2022-02-02 21:18:40|1086.9|1076.1|1086.9|1076.1|1086.9|1076.1|1086.9|1076.1|1
1643836730000|2022-02-02 21:18:50|1086.8|1076|1086.8|1076|1086.8|1076|1086.8|1076|1
1643836740000|2022-02-02 21:19:00|1086.4|1075.6|1086.4|1075.6|1086.4|1075.6|1086.4|1075.6|1
1643836750000|2022-02-02 21:19:10|1085.9|1075.1|1085.7|1074.9|1085.9|1075.1|1085.49|1074.69|3
1643836770000|2022-02-02 21:19:30|1084.92|1074.12|1082.9|1072.1|1084.92|1074.12|1082.9|1072.1|8
1643836780000|2022-02-02 21:19:40|1082.85|1072.05|1081.97|1071.17|1082.85|1072.05|1081.9|1071.1|8
1643836790000|2022-02-02 21:19:50|1081.65|1070.85|1081.2|1070.4|1081.65|1070.85|1081.2|1070.4|3
1643836800000|2022-02-02 21:20:00|1081.24|1070.44|1081.45|1070.65|1081.45|1070.65|1081.24|1070.44|2
1643836810000|2022-02-02 21:20:10|1081.1|1070.3|1080.07|1069.27|1081.1|1070.3|1080.07|1069.27|3
1643836820000|2022-02-02 21:20:20|1079.9|1069.1|1079.4|1068.6|1079.9|1069.1|1079.4|1068.6|3
1643836830000|2022-02-02 21:20:30|1078.9|1068.1|1078.9|1068.1|1079.15|1068.35|1078.9|1068.1|5
1643836840000|2022-02-02 21:20:40|1078.77|1067.97|1078.26|1067.46|1078.77|1067.97|1078.26|1067.46|3
1643836850000|2022-02-02 21:20:50|1077.92|1067.12|1077.65|1066.85|1077.92|1067.12|1077.65|1066.85|3
1643836860000|2022-02-02 21:21:00|1077.9|1067.1|1077.25|1066.45|1077.9|1067.1|1077.15|1066.35|5
1643836870000|2022-02-02 21:21:10|1077.36|1066.56|1077.1|1066.3|1077.36|1066.56|1077.1|1066.3|2
1643836880000|2022-02-02 21:21:20|1077.4|1066.6|1077.53|1066.73|1077.8|1067|1077.31|1066.51|4
1643836890000|2022-02-02 21:21:30|1077.8|1067|1078.26|1067.46|1078.43|1067.63|1077.8|1067|8
1643836900000|2022-02-02 21:21:40|1077.9|1067.1|1076.39|1065.59|1077.9|1067.1|1076.39|1065.59|5
1643836910000|2022-02-02 21:21:50|1075.97|1065.17|1073.9|1063.1|1076.29|1065.49|1073.9|1063.1|11
1643836920000|2022-02-02 21:22:00|1073.4|1062.6|1073.21|1062.41|1073.4|1062.6|1073.21|1062.41|3
1643836930000|2022-02-02 21:22:10|1073.15|1062.35|1071.9|1061.1|1073.15|1062.35|1071.63|1060.83|12
1643836940000|2022-02-02 21:22:20|1071.63|1060.83|1070.65|1059.85|1071.63|1060.83|1070.65|1059.85|4
1643836950000|2022-02-02 21:22:30|1070.6|1059.8|1070.4|1059.6|1070.6|1059.8|1070.25|1059.45|6
1643836960000|2022-02-02 21:22:40|1070.9|1060.1|1070.95|1060.15|1071|1060.2|1070.9|1060.1|4
1643836970000|2022-02-02 21:22:50|1071.01|1060.21|1071.23|1060.43|1071.65|1060.85|1071.01|1060.21|7
1643836980000|2022-02-02 21:23:00|1071.27|1060.47|1071.19|1060.39|1071.65|1060.85|1071.08|1060.28|7
1643836990000|2022-02-02 21:23:10|1071.13|1060.33|1070.65|1059.85|1071.19|1060.39|1070.65|1059.85|6
1643837000000|2022-02-02 21:23:20|1070.82|1060.02|1071.1|1060.3|1071.13|1060.33|1070.82|1060.02|7
1643837010000|2022-02-02 21:23:30|1071.05|1060.25|1071.9|1061.1|1071.9|1061.1|1071.05|1060.25|5
1643837020000|2022-02-02 21:23:40|1071.7|1060.9|1071.25|1060.45|1071.7|1060.9|1071.25|1060.45|2
1643837030000|2022-02-02 21:23:50|1071.75|1060.95|1071|1060.2|1071.75|1060.95|1070.97|1060.17|4
1643837040000|2022-02-02 21:24:00|1071.11|1060.31|1071.7|1060.9|1071.7|1060.9|1071|1060.2|8
1643837050000|2022-02-02 21:24:10|1071.9|1061.1|1071.45|1060.65|1071.9|1061.1|1071.45|1060.65|2
1643837060000|2022-02-02 21:24:20|1071.18|1060.38|1072.8|1062|1072.8|1062|1071.05|1060.25|10
1643837070000|2022-02-02 21:24:30|1073.14|1062.34|1073.4|1062.6|1073.4|1062.6|1072.9|1062.1|5
1643837080000|2022-02-02 21:24:40|1073.25|1062.45|1073.4|1062.6|1073.4|1062.6|1073.25|1062.45|2
1643837090000|2022-02-02 21:24:50|1073.53|1062.73|1072.4|1061.6|1073.53|1062.73|1072.4|1061.6|8
1643837100000|2022-02-02 21:25:00|1072.3|1061.5|1072.35|1061.55|1072.39|1061.59|1072.3|1061.5|4
1643837110000|2022-02-02 21:25:10|1072.8|1062|1072.9|1062.1|1072.9|1062.1|1072.27|1061.47|7
1643837120000|2022-02-02 21:25:20|1072.95|1062.15|1074.9|1064.1|1074.9|1064.1|1072.95|1062.15|5
1643837130000|2022-02-02 21:25:30|1074.97|1064.17|1074.9|1064.1|1074.97|1064.17|1074.9|1064.1|2
1643837150000|2022-02-02 21:25:50|1074.95|1064.15|1074.9|1064.1|1075.28|1064.48|1074.9|1064.1|6
1643837160000|2022-02-02 21:26:00|1075.29|1064.49|1076.54|1065.74|1076.54|1065.74|1075.29|1064.49|6
1643837170000|2022-02-02 21:26:10|1076.65|1065.85|1076.04|1065.24|1076.65|1065.85|1076.04|1065.24|7
1643837180000|2022-02-02 21:26:20|1075.9|1065.1|1076.01|1065.21|1076.03|1065.23|1075.9|1065.1|4
1643837190000|2022-02-02 21:26:30|1076.19|1065.39|1077.3|1066.5|1077.61|1066.81|1076.19|1065.39|7
1643837200000|2022-02-02 21:26:40|1076.88|1066.08|1077.85|1067.05|1077.85|1067.05|1076.88|1066.08|7
1643837210000|2022-02-02 21:26:50|1077.99|1067.19|1077.9|1067.1|1077.99|1067.19|1077.9|1067.1|2
1643837220000|2022-02-02 21:27:00|1077.85|1067.05|1076.9|1066.1|1077.85|1067.05|1076.9|1066.1|5
1643837230000|2022-02-02 21:27:10|1076.4|1065.6|1075.95|1065.15|1076.4|1065.6|1075.95|1065.15|2
1643837240000|2022-02-02 21:27:20|1075.9|1065.1|1075.9|1065.1|1075.9|1065.1|1075.9|1065.1|1
1643837250000|2022-02-02 21:27:30|1075.97|1065.17|1076.7|1065.9|1076.7|1065.9|1075.9|1065.1|5
1643837260000|2022-02-02 21:27:40|1076.9|1066.1|1077.9|1067.1|1077.9|1067.1|1076.87|1066.07|7
1643837270000|2022-02-02 21:27:50|1077.55|1066.75|1077.9|1067.1|1077.9|1067.1|1077.5|1066.7|5
1643837280000|2022-02-02 21:28:00|1077.85|1067.05|1080.15|1069.35|1080.4|1069.6|1077.85|1067.05|13
1643837290000|2022-02-02 21:28:10|1079.9|1069.1|1079.4|1068.6|1080.15|1069.35|1079.4|1068.6|5
1643837300000|2022-02-02 21:28:20|1079.55|1068.75|1079.4|1068.6|1079.55|1068.75|1079.4|1068.6|2
1643837310000|2022-02-02 21:28:30|1079.3|1068.5|1079.3|1068.5|1079.4|1068.6|1078.9|1068.1|5
1643837320000|2022-02-02 21:28:40|1079.51|1068.71|1079.9|1069.1|1079.9|1069.1|1079.51|1068.71|3
1643837330000|2022-02-02 21:28:50|1079.98|1069.18|1079.4|1068.6|1079.98|1069.18|1079.4|1068.6|4
1643837340000|2022-02-02 21:29:00|1078.9|1068.1|1078.53|1067.73|1078.9|1068.1|1078.53|1067.73|3
1643837350000|2022-02-02 21:29:10|1078.4|1067.6|1078.4|1067.6|1078.53|1067.73|1078.4|1067.6|3
1643837360000|2022-02-02 21:29:20|1077.9|1067.1|1077.9|1067.1|1077.9|1067.1|1077.9|1067.1|1
1643837370000|2022-02-02 21:29:30|1077.4|1066.6|1076.85|1066.05|1077.4|1066.6|1076.83|1066.03|5
1643837390000|2022-02-02 21:29:50|1076.9|1066.1|1075.9|1065.1|1076.9|1066.1|1075.9|1065.1|8
1643837400000|2022-02-02 21:30:00|1076.4|1065.6|1076.9|1066.1|1076.9|1066.1|1075.9|1065.1|10
1643837410000|2022-02-02 21:30:10|1077.6|1066.8|1077.4|1066.6|1077.6|1066.8|1077.28|1066.48|6
1643837420000|2022-02-02 21:30:20|1077.9|1067.1|1077.9|1067.1|1077.9|1067.1|1077.8|1067|5
1643837430000|2022-02-02 21:30:30|1078.22|1067.42|1078.4|1067.6|1078.9|1068.1|1078.15|1067.35|7
1643837440000|2022-02-02 21:30:40|1078.9|1068.1|1079.55|1068.75|1079.55|1068.75|1078.9|1068.1|3
1643837450000|2022-02-02 21:30:50|1079.9|1069.1|1080.09|1069.29|1080.09|1069.29|1079.9|1069.1|4
1643837460000|2022-02-02 21:31:00|1079.9|1069.1|1080.15|1069.35|1080.18|1069.38|1079.9|1069.1|3
1643837470000|2022-02-02 21:31:10|1080.37|1069.57|1079.9|1069.1|1080.37|1069.57|1079.9|1069.1|8
1643837480000|2022-02-02 21:31:20|1079.99|1069.19|1079.99|1069.19|1079.99|1069.19|1079.99|1069.19|1
1643837490000|2022-02-02 21:31:30|1079.9|1069.1|1079.9|1069.1|1079.9|1069.1|1079.9|1069.1|1
1643837500000|2022-02-02 21:31:40|1080.53|1069.73|1080.4|1069.6|1080.53|1069.73|1080.4|1069.6|2
1643837510000|2022-02-02 21:31:50|1079.85|1069.05|1079.65|1068.85|1079.85|1069.05|1079.65|1068.85|4
1643837520000|2022-02-02 21:32:00|1079.25|1068.45|1079.12|1068.32|1079.4|1068.6|1078.9|1068.1|5
1643837530000|2022-02-02 21:32:10|1078.9|1068.1|1078.9|1068.1|1078.9|1068.1|1078.9|1068.1|1
1643837550000|2022-02-02 21:32:30|1078.95|1068.15|1079.8|1069|1079.9|1069.1|1078.95|1068.15|4
1643837560000|2022-02-02 21:32:40|1079.4|1068.6|1079.29|1068.49|1079.4|1068.6|1079.29|1068.49|2
1643837570000|2022-02-02 21:32:50|1078.97|1068.17|1079.84|1069.04|1079.84|1069.04|1078.95|1068.15|6
1643837580000|2022-02-02 21:33:00|1079.98|1069.18|1079.64|1068.84|1079.98|1069.18|1079.64|1068.84|4
1643837590000|2022-02-02 21:33:10|1079.29|1068.49|1078.4|1067.6|1079.29|1068.49|1078.4|1067.6|6
1643837600000|2022-02-02 21:33:20|1077.9|1067.1|1076.72|1065.92|1077.9|1067.1|1076.72|1065.92|5
1643837610000|2022-02-02 21:33:30|1077.02|1066.22|1076.4|1065.6|1077.02|1066.22|1076.4|1065.6|6
1643837620000|2022-02-02 21:33:40|1075.9|1065.1|1074.9|1064.1|1075.9|1065.1|1074.84|1064.04|5
1643837630000|2022-02-02 21:33:50|1074.5|1063.7|1074.87|1064.07|1074.87|1064.07|1074.3|1063.5|6
1643837640000|2022-02-02 21:34:00|1074.35|1063.55|1074.35|1063.55|1074.35|1063.55|1074.35|1063.55|1
1643837650000|2022-02-02 21:34:10|1073.9|1063.1|1073.35|1062.55|1073.9|1063.1|1073.35|1062.55|3
1643837660000|2022-02-02 21:34:20|1072.9|1062.1|1072.9|1062.1|1072.9|1062.1|1072.9|1062.1|1
1643837670000|2022-02-02 21:34:30|1073.37|1062.57|1072.9|1062.1|1073.87|1063.07|1072.9|1062.1|3
1643837680000|2022-02-02 21:34:40|1072.53|1061.73|1071.64|1060.84|1072.53|1061.73|1071.64|1060.84|5
1643837690000|2022-02-02 21:34:50|1071.74|1060.94|1071.55|1060.75|1071.74|1060.94|1071.35|1060.55|9
1643837700000|2022-02-02 21:35:00|1071.15|1060.35|1071.15|1060.35|1071.15|1060.35|1071.15|1060.35|1
1643837710000|2022-02-02 21:35:10|1071.07|1060.27|1070.78|1059.98|1071.07|1060.27|1070.78|1059.98|3
1643837720000|2022-02-02 21:35:20|1070.69|1059.89|1068.73|1057.93|1070.78|1059.98|1068.73|1057.93|7
1643837730000|2022-02-02 21:35:30|1068.35|1057.55|1066.9|1056.1|1068.8|1058|1066.85|1056.05|12
1643837740000|2022-02-02 21:35:40|1066.15|1055.35|1064.9|1054.1|1066.15|1055.35|1064.79|1053.99|12
1643837750000|2022-02-02 21:35:50|1064.84|1054.04|1066.93|1056.13|1066.95|1056.15|1064.84|1054.04|12
1643837760000|2022-02-02 21:36:00|1066.94|1056.14|1067.9|1057.1|1068.9|1058.1|1066.94|1056.14|6
1643837770000|2022-02-02 21:36:10|1067.7|1056.9|1066.4|1055.6|1067.7|1056.9|1066.4|1055.6|9
1643837780000|2022-02-02 21:36:20|1066.13|1055.33|1065.98|1055.18|1066.15|1055.35|1065.98|1055.18|4
1643837790000|2022-02-02 21:36:30|1065.88|1055.08|1065.4|1054.6|1065.88|1055.08|1064.78|1053.98|12
1643837800000|2022-02-02 21:36:40|1064.72|1053.92|1061.61|1050.81|1064.72|1053.92|1061.56|1050.76|15
1643837810000|2022-02-02 21:36:50|1061.9|1051.1|1060.48|1049.68|1061.95|1051.15|1060.48|1049.68|15
1643837820000|2022-02-02 21:37:00|1059.98|1049.18|1056.97|1046.17|1059.98|1049.18|1056.9|1046.1|16
1643837830000|2022-02-02 21:37:10|1056.9|1046.1|1050.78|1039.98|1056.9|1046.1|1049.9|1039.1|29
1643837840000|2022-02-02 21:37:20|1050.79|1039.99|1058.18|1047.38|1058.18|1047.38|1050.79|1039.99|27
1643837850000|2022-02-02 21:37:30|1057.9|1047.1|1058.9|1048.1|1059.18|1048.38|1057.4|1046.6|16
1643837860000|2022-02-02 21:37:40|1058.4|1047.6|1057.59|1046.79|1058.4|1047.6|1055.3|1044.5|15
1643837870000|2022-02-02 21:37:50|1057.4|1046.6|1058.15|1047.35|1058.4|1047.6|1056.34|1045.54|15
1643837880000|2022-02-02 21:38:00|1057.9|1047.1|1057.08|1046.28|1058.9|1048.1|1057.08|1046.28|12
1643837890000|2022-02-02 21:38:10|1056.9|1046.1|1058.5|1047.7|1058.5|1047.7|1056.9|1046.1|7
1643837900000|2022-02-02 21:38:20|1057.9|1047.1|1057.9|1047.1|1058.55|1047.75|1057.9|1047.1|6
1643837910000|2022-02-02 21:38:30|1057.97|1047.17|1058.49|1047.69|1058.95|1048.15|1057.97|1047.17|9
1643837920000|2022-02-02 21:38:40|1057.99|1047.19|1056.9|1046.1|1058|1047.2|1056.9|1046.1|8
1643837930000|2022-02-02 21:38:50|1056.55|1045.75|1056.9|1046.1|1057.02|1046.22|1056.45|1045.65|5
1643837940000|2022-02-02 21:39:00|1056.7|1045.9|1055.4|1044.6|1056.7|1045.9|1055.4|1044.6|5
1643837950000|2022-02-02 21:39:10|1054.9|1044.1|1053.9|1043.1|1054.9|1044.1|1053.9|1043.1|4
1643837960000|2022-02-02 21:39:20|1052.9|1042.1|1054.15|1043.35|1054.15|1043.35|1051.62|1040.82|17
1643837970000|2022-02-02 21:39:30|1054.19|1043.39|1054.32|1043.52|1054.42|1043.62|1053.9|1043.1|8
1643837980000|2022-02-02 21:39:40|1053.9|1043.1|1053.4|1042.6|1055.55|1044.75|1053.4|1042.6|18
1643837990000|2022-02-02 21:39:50|1052.62|1041.82|1053.19|1042.39|1053.4|1042.6|1051.9|1041.1|12
1643838000000|2022-02-02 21:40:00|1052.9|1042.1|1054.5|1043.7|1054.5|1043.7|1052.9|1042.1|14
1643838010000|2022-02-02 21:40:10|1054.69|1043.89|1056.01|1045.21|1056.4|1045.6|1054.69|1043.89|9
1643838020000|2022-02-02 21:40:20|1056.41|1045.61|1056.9|1046.1|1057.4|1046.6|1056.41|1045.61|6
1643838030000|2022-02-02 21:40:30|1057.4|1046.6|1059.15|1048.35|1059.32|1048.52|1057.4|1046.6|11
1643838040000|2022-02-02 21:40:40|1058.65|1047.85|1058.4|1047.6|1058.65|1047.85|1058.27|1047.47|6
1643838050000|2022-02-02 21:40:50|1057.9|1047.1|1056.53|1045.73|1057.9|1047.1|1056.4|1045.6|7
1643838060000|2022-02-02 21:41:00|1056.75|1045.95|1058.9|1048.1|1058.9|1048.1|1056.75|1045.95|10
1643838070000|2022-02-02 21:41:10|1059.4|1048.6|1059.62|1048.82|1060.65|1049.85|1059.4|1048.6|11
1643838080000|2022-02-02 21:41:20|1059.59|1048.79|1058.4|1047.6|1059.62|1048.82|1058.4|1047.6|10
1643838090000|2022-02-02 21:41:30|1058.45|1047.65|1056.4|1045.6|1058.45|1047.65|1056.4|1045.6|6
1643838100000|2022-02-02 21:41:40|1056.54|1045.74|1056.9|1046.1|1057.51|1046.71|1056.54|1045.74|11
1643838110000|2022-02-02 21:41:50|1056.5|1045.7|1056.9|1046.1|1056.9|1046.1|1056.4|1045.6|4
1643838120000|2022-02-02 21:42:00|1056.53|1045.73|1056.4|1045.6|1056.53|1045.73|1055.95|1045.15|7
1643838130000|2022-02-02 21:42:10|1056.45|1045.65|1058.45|1047.65|1058.45|1047.65|1056.45|1045.65|10
1643838140000|2022-02-02 21:42:20|1058.9|1048.1|1058.58|1047.78|1058.9|1048.1|1058.4|1047.6|5
1643838150000|2022-02-02 21:42:30|1058.65|1047.85|1057.65|1046.85|1058.65|1047.85|1057.65|1046.85|4
1643838160000|2022-02-02 21:42:40|1057.9|1047.1|1056.9|1046.1|1057.9|1047.1|1056.9|1046.1|6
1643838170000|2022-02-02 21:42:50|1057.12|1046.32|1056.9|1046.1|1057.65|1046.85|1056.9|1046.1|8
1643838180000|2022-02-02 21:43:00|1056.64|1045.84|1056.65|1045.85|1056.9|1046.1|1056.15|1045.35|9
1643838190000|2022-02-02 21:43:10|1056.54|1045.74|1056.65|1045.85|1056.76|1045.96|1056.54|1045.74|8
1643838200000|2022-02-02 21:43:20|1056.9|1046.1|1058.28|1047.48|1058.28|1047.48|1056.9|1046.1|10
1643838210000|2022-02-02 21:43:30|1057.9|1047.1|1057.4|1046.6|1057.9|1047.1|1057.4|1046.6|3
1643838220000|2022-02-02 21:43:40|1056.9|1046.1|1056.69|1045.89|1056.9|1046.1|1056.69|1045.89|4
1643838230000|2022-02-02 21:43:50|1056.45|1045.65|1055.65|1044.85|1056.45|1045.65|1055.65|1044.85|4
1643838240000|2022-02-02 21:44:00|1055.4|1044.6|1054.6|1043.8|1055.4|1044.6|1054.3|1043.5|8
1643838250000|2022-02-02 21:44:10|1054.9|1044.1|1054.55|1043.75|1054.9|1044.1|1054.4|1043.6|5
1643838260000|2022-02-02 21:44:20|1054.25|1043.45|1052.4|1041.6|1054.25|1043.45|1052.4|1041.6|10
1643838270000|2022-02-02 21:44:30|1052.43|1041.63|1052.59|1041.79|1052.9|1042.1|1051.35|1040.55|14
1643838280000|2022-02-02 21:44:40|1053.4|1042.6|1054.53|1043.73|1054.7|1043.9|1053.4|1042.6|14
1643838290000|2022-02-02 21:44:50|1054.4|1043.6|1054.2|1043.4|1054.4|1043.6|1054.2|1043.4|2
1643838300000|2022-02-02 21:45:00|1053.9|1043.1|1053.9|1043.1|1053.9|1043.1|1052.65|1041.85|14
1643838310000|2022-02-02 21:45:10|1054.75|1043.95|1054.15|1043.35|1055.05|1044.25|1053.9|1043.1|10
1643838320000|2022-02-02 21:45:20|1054.3|1043.5|1055.9|1045.1|1055.9|1045.1|1054.3|1043.5|9
1643838330000|2022-02-02 21:45:30|1055.95|1045.15|1057.4|1046.6|1057.52|1046.72|1055.9|1045.1|11
1643838340000|2022-02-02 21:45:40|1057.12|1046.32|1056.58|1045.78|1057.4|1046.6|1056.58|1045.78|6
1643838350000|2022-02-02 21:45:50|1056.57|1045.77|1056.6|1045.8|1056.6|1045.8|1056.47|1045.67|3
1643838360000|2022-02-02 21:46:00|1056.58|1045.78|1056.58|1045.78|1056.67|1045.87|1056.45|1045.65|7
1643838370000|2022-02-02 21:46:10|1055.9|1045.1|1055.62|1044.82|1055.9|1045.1|1055.4|1044.6|8
1643838380000|2022-02-02 21:46:20|1055.4|1044.6|1055.09|1044.29|1055.4|1044.6|1054.4|1043.6|11
1643838390000|2022-02-02 21:46:30|1054.9|1044.1|1053.9|1043.1|1055.12|1044.32|1053.9|1043.1|11
1643838400000|2022-02-02 21:46:40|1054.28|1043.48|1056.3|1045.5|1056.4|1045.6|1054.28|1043.48|11
1643838410000|2022-02-02 21:46:50|1055.9|1045.1|1055.9|1045.1|1056.43|1045.63|1055.9|1045.1|9
1643838420000|2022-02-02 21:47:00|1056.28|1045.48|1056.4|1045.6|1056.4|1045.6|1055.9|1045.1|4
1643838430000|2022-02-02 21:47:10|1056.9|1046.1|1056.4|1045.6|1056.9|1046.1|1056.4|1045.6|8
1643838440000|2022-02-02 21:47:20|1056.8|1046|1054.9|1044.1|1056.85|1046.05|1054.9|1044.1|6
1643838450000|2022-02-02 21:47:30|1055.28|1044.48|1054.4|1043.6|1055.28|1044.48|1054.4|1043.6|7
1643838460000|2022-02-02 21:47:40|1053.9|1043.1|1053.4|1042.6|1053.9|1043.1|1053.4|1042.6|5
1643838470000|2022-02-02 21:47:50|1053.65|1042.85|1052.9|1042.1|1053.65|1042.85|1052.9|1042.1|3
1643838480000|2022-02-02 21:48:00|1052.53|1041.73|1051.9|1041.1|1052.53|1041.73|1051.9|1041.1|8
1643838490000|2022-02-02 21:48:10|1051.95|1041.15|1050.9|1040.1|1051.95|1041.15|1050.9|1040.1|7
1643838500000|2022-02-02 21:48:20|1051.4|1040.6|1052.9|1042.1|1054.01|1043.21|1051.4|1040.6|12
1643838510000|2022-02-02 21:48:30|1053.4|1042.6|1051.9|1041.1|1053.4|1042.6|1051.9|1041.1|9
1643838520000|2022-02-02 21:48:40|1051.6|1040.8|1050.61|1039.81|1051.6|1040.8|1050.61|1039.81|5
1643838530000|2022-02-02 21:48:50|1050.4|1039.6|1049.64|1038.84|1050.61|1039.81|1048.98|1038.18|11
1643838540000|2022-02-02 21:49:00|1049.49|1038.69|1048.99|1038.19|1049.9|1039.1|1048.94|1038.14|7
1643838550000|2022-02-02 21:49:10|1049.36|1038.56|1048.98|1038.18|1049.36|1038.56|1048.98|1038.18|11
1643838560000|2022-02-02 21:49:20|1048.99|1038.19|1047.9|1037.1|1048.99|1038.19|1047.9|1037.1|8
1643838570000|2022-02-02 21:49:30|1047.64|1036.84|1047|1036.2|1047.64|1036.84|1047|1036.2|5
1643838580000|2022-02-02 21:49:40|1046.9|1036.1|1045.9|1035.1|1046.9|1036.1|1045.6|1034.8|8
1643838590000|2022-02-02 21:49:50|1046.19|1035.39|1046.85|1036.05|1046.85|1036.05|1046.19|1035.39|3
1643838600000|2022-02-02 21:50:00|1046.9|1036.1|1046.9|1036.1|1046.9|1036.1|1046.4|1035.6|4
1643838610000|2022-02-02 21:50:10|1047.7|1036.9|1047.9|1037.1|1047.9|1037.1|1047.7|1036.9|2
1643838620000|2022-02-02 21:50:20|1047.84|1037.04|1046.9|1036.1|1047.84|1037.04|1046.9|1036.1|4
1643838630000|2022-02-02 21:50:30|1047.28|1036.48|1048.5|1037.7|1048.5|1037.7|1047.28|1036.48|5
1643838640000|2022-02-02 21:50:40|1048.9|1038.1|1049.4|1038.6|1050.9|1040.1|1048.66|1037.86|14
1643838650000|2022-02-02 21:50:50|1048.9|1038.1|1048.45|1037.65|1048.9|1038.1|1047.9|1037.1|6
1643838660000|2022-02-02 21:51:00|1048.32|1037.52|1048.9|1038.1|1049.4|1038.6|1047.9|1037.1|6
1643838670000|2022-02-02 21:51:10|1049.28|1038.48|1050.4|1039.6|1050.8|1040|1049.28|1038.48|8
1643838680000|2022-02-02 21:51:20|1049.9|1039.1|1049.6|1038.8|1049.9|1039.1|1049.4|1038.6|4
1643838690000|2022-02-02 21:51:30|1049.9|1039.1|1049.85|1039.05|1050.26|1039.46|1049.85|1039.05|8
1643838700000|2022-02-02 21:51:40|1049.4|1038.6|1048.95|1038.15|1049.4|1038.6|1048.95|1038.15|2
1643838710000|2022-02-02 21:51:50|1048.9|1038.1|1048.9|1038.1|1049.4|1038.6|1048.9|1038.1|5
1643838720000|2022-02-02 21:52:00|1049.15|1038.35|1049.4|1038.6|1049.4|1038.6|1049.15|1038.35|2
1643838730000|2022-02-02 21:52:10|1049.52|1038.72|1050.9|1040.1|1050.9|1040.1|1049.52|1038.72|3
1643838740000|2022-02-02 21:52:20|1050.4|1039.6|1049.4|1038.6|1050.4|1039.6|1049.4|1038.6|6
1643838750000|2022-02-02 21:52:30|1049.65|1038.85|1050.45|1039.65|1050.45|1039.65|1049.65|1038.85|3
1643838760000|2022-02-02 21:52:40|1050.4|1039.6|1050.5|1039.7|1050.5|1039.7|1049.9|1039.1|6
1643838770000|2022-02-02 21:52:50|1050.9|1040.1|1050.9|1040.1|1050.9|1040.1|1050.9|1040.1|1
1643838780000|2022-02-02 21:53:00|1051.8|1041|1052.4|1041.6|1052.74|1041.94|1051.8|1041|8
1643838790000|2022-02-02 21:53:10|1052.25|1041.45|1051.9|1041.1|1052.25|1041.45|1051.9|1041.1|2
1643838800000|2022-02-02 21:53:20|1051.85|1041.05|1051.9|1041.1|1051.9|1041.1|1051.85|1041.05|2
1643838820000|2022-02-02 21:53:40|1051.4|1040.6|1050.56|1039.76|1051.4|1040.6|1050.56|1039.76|3
1643838830000|2022-02-02 21:53:50|1050.06|1039.26|1049.9|1039.1|1050.06|1039.26|1049.9|1039.1|2
1643838840000|2022-02-02 21:54:00|1049.63|1038.83|1048.4|1037.6|1049.63|1038.83|1048.4|1037.6|6
1643838850000|2022-02-02 21:54:10|1048.65|1037.85|1048.9|1038.1|1048.9|1038.1|1048.28|1037.48|6
1643838860000|2022-02-02 21:54:20|1048.72|1037.92|1048.53|1037.73|1048.72|1037.92|1048.53|1037.73|2
1643838870000|2022-02-02 21:54:30|1048.9|1038.1|1048.9|1038.1|1048.9|1038.1|1048.9|1038.1|1
1643838880000|2022-02-02 21:54:40|1047.95|1037.15|1048.65|1037.85|1048.65|1037.85|1047.9|1037.1|5
1643838890000|2022-02-02 21:54:50|1048.9|1038.1|1048.9|1038.1|1048.9|1038.1|1048.9|1038.1|1
1643838900000|2022-02-02 21:55:00|1049.15|1038.35|1050.8|1040|1050.8|1040|1049.15|1038.35|10
1643838910000|2022-02-02 21:55:10|1050.9|1040.1|1050.5|1039.7|1050.9|1040.1|1050.2|1039.4|8
1643838920000|2022-02-02 21:55:20|1050.4|1039.6|1049.9|1039.1|1050.4|1039.6|1049.9|1039.1|2
1643838940000|2022-02-02 21:55:40|1049.58|1038.78|1049.58|1038.78|1049.58|1038.78|1049.58|1038.78|1
1643838960000|2022-02-02 21:56:00|1049.08|1038.28|1050.4|1039.6|1050.77|1039.97|1049.08|1038.28|10
1643838970000|2022-02-02 21:56:10|1050|1039.2|1050.3|1039.5|1050.3|1039.5|1049.9|1039.1|3
1643838980000|2022-02-02 21:56:20|1050.65|1039.85|1049.9|1039.1|1050.65|1039.85|1049.9|1039.1|4
1643838990000|2022-02-02 21:56:30|1049.98|1039.18|1049.95|1039.15|1050|1039.2|1049.9|1039.1|4
1643839000000|2022-02-02 21:56:40|1049.9|1039.1|1050.59|1039.79|1050.7|1039.9|1049.9|1039.1|8
1643839010000|2022-02-02 21:56:50|1050.7|1039.9|1050.71|1039.91|1050.9|1040.1|1050.67|1039.87|7
1643839020000|2022-02-02 21:57:00|1050.9|1040.1|1050.91|1040.11|1050.91|1040.11|1050.71|1039.91|5
1643839030000|2022-02-02 21:57:10|1050.9|1040.1|1050.9|1040.1|1050.9|1040.1|1050.65|1039.85|4
1643839040000|2022-02-02 21:57:20|1050.65|1039.85|1051.2|1040.4|1051.2|1040.4|1050.45|1039.65|7
1643839050000|2022-02-02 21:57:30|1051.7|1040.9|1054.93|1044.13|1054.93|1044.13|1051.7|1040.9|15
1643839060000|2022-02-02 21:57:40|1054.65|1043.85|1054.65|1043.85|1054.9|1044.1|1054.4|1043.6|4
1643839070000|2022-02-02 21:57:50|1054.4|1043.6|1054.6|1043.8|1054.86|1044.06|1054.4|1043.6|3
1643839080000|2022-02-02 21:58:00|1054.86|1044.06|1054.9|1044.1|1055.3|1044.5|1054.86|1044.06|4
1643839090000|2022-02-02 21:58:10|1054.86|1044.06|1054.9|1044.1|1054.9|1044.1|1054.86|1044.06|2
1643839100000|2022-02-02 21:58:20|1054.75|1043.95|1052.9|1042.1|1054.75|1043.95|1052.9|1042.1|8
1643839110000|2022-02-02 21:58:30|1053.15|1042.35|1052.9|1042.1|1053.15|1042.35|1052.84|1042.04|7
1643839120000|2022-02-02 21:58:40|1052.81|1042.01|1053.39|1042.59|1053.39|1042.59|1052.81|1042.01|4
1643839130000|2022-02-02 21:58:50|1053.42|1042.62|1054.99|1044.19|1056.9|1046.1|1053.15|1042.35|17
1643839140000|2022-02-02 21:59:00|1054.9|1044.1|1054.9|1044.1|1055.15|1044.35|1054.4|1043.6|10
1643839150000|2022-02-02 21:59:10|1054.4|1043.6|1052.9|1042.1|1054.4|1043.6|1052.9|1042.1|9
1643839160000|2022-02-02 21:59:20|1052.85|1042.05|1052.9|1042.1|1052.9|1042.1|1052.85|1042.05|2
1643839170000|2022-02-02 21:59:30|1053|1042.2|1053.11|1042.31|1053.11|1042.31|1052.71|1041.91|8
1643839180000|2022-02-02 21:59:40|1053.25|1042.45|1055.31|1044.51|1055.31|1044.51|1053.25|1042.45|16
1643839190000|2022-02-02 21:59:50|1055.32|1044.52|1054.91|1044.11|1055.5|1044.7|1054.79|1043.99|15
1643839200000|2022-02-02 22:00:00|1054.98|1044.18|1053.67|1042.87|1054.98|1044.18|1053.6|1042.8|10
1643839210000|2022-02-02 22:00:10|1053.7|1042.9|1052.34|1041.54|1053.7|1042.9|1052.28|1041.48|19
1643839220000|2022-02-02 22:00:20|1052.28|1041.48|1053.94|1043.14|1053.94|1043.14|1051.9|1041.1|17
1643839230000|2022-02-02 22:00:30|1053.7|1042.9|1055.41|1044.61|1055.91|1045.11|1053.7|1042.9|22
1643839240000|2022-02-02 22:00:40|1055.46|1044.66|1057.82|1047.02|1057.82|1047.02|1055.42|1044.62|21
1643839250000|2022-02-02 22:00:50|1057.81|1047.01|1060.5|1049.7|1060.57|1049.77|1057.81|1047.01|23
1643839260000|2022-02-02 22:01:00|1060.58|1049.78|1061.31|1050.51|1061.92|1051.12|1060.58|1049.78|16
1643839270000|2022-02-02 22:01:10|1061.12|1050.32|1060.69|1049.89|1061.13|1050.33|1060.64|1049.84|15
1643839280000|2022-02-02 22:01:20|1060.43|1049.63|1059.13|1048.33|1060.43|1049.63|1058.91|1048.11|16
1643839290000|2022-02-02 22:01:30|1059.23|1048.43|1059.2|1048.4|1059.33|1048.53|1058.94|1048.14|16
1643839300000|2022-02-02 22:01:40|1058.93|1048.13|1059.06|1048.26|1059.06|1048.26|1058.66|1047.86|12
1643839310000|2022-02-02 22:01:50|1058.97|1048.17|1060.02|1049.22|1060.06|1049.26|1058.97|1048.17|15
1643839320000|2022-02-02 22:02:00|1059.94|1049.14|1059.92|1049.12|1060.37|1049.57|1059.92|1049.12|9
1643839330000|2022-02-02 22:02:10|1059.93|1049.13|1059.78|1048.98|1059.94|1049.14|1059.44|1048.64|13
1643839340000|2022-02-02 22:02:20|1059.72|1048.92|1058.16|1047.36|1059.72|1048.92|1058.16|1047.36|13
1643839350000|2022-02-02 22:02:30|1058.17|1047.37|1057.13|1046.33|1058.17|1047.37|1057.08|1046.28|18
1643839360000|2022-02-02 22:02:40|1057.14|1046.34|1059.02|1048.22|1059.02|1048.22|1057.09|1046.29|19
1643839370000|2022-02-02 22:02:50|1059.31|1048.51|1058.7|1047.9|1059.35|1048.55|1058.7|1047.9|8
1643839380000|2022-02-02 22:03:00|1058.69|1047.89|1057.55|1046.75|1058.69|1047.89|1057.55|1046.75|17
1643839390000|2022-02-02 22:03:10|1057.11|1046.31|1055.89|1045.09|1057.32|1046.52|1055.86|1045.06|16
1643839400000|2022-02-02 22:03:20|1055.65|1044.85|1056.04|1045.24|1056.04|1045.24|1055.3|1044.5|13
1643839410000|2022-02-02 22:03:30|1056.01|1045.21|1055.38|1044.58|1056.38|1045.58|1055.38|1044.58|10
1643839420000|2022-02-02 22:03:40|1055.36|1044.56|1055.26|1044.46|1055.36|1044.56|1055.05|1044.25|3
1643839430000|2022-02-02 22:03:50|1055.05|1044.25|1054.12|1043.32|1055.1|1044.3|1054.12|1043.32|12
1643839440000|2022-02-02 22:04:00|1054.1|1043.3|1052.77|1041.97|1054.1|1043.3|1052.77|1041.97|15
1643839450000|2022-02-02 22:04:10|1052.14|1041.34|1052.41|1041.61|1052.41|1041.61|1051.09|1040.29|20
1643839460000|2022-02-02 22:04:20|1052.43|1041.63|1051.2|1040.4|1052.43|1041.63|1051.2|1040.4|14
1643839470000|2022-02-02 22:04:30|1051.17|1040.37|1051.41|1040.61|1051.55|1040.75|1050.48|1039.68|17
1643839480000|2022-02-02 22:04:40|1051.59|1040.79|1052.2|1041.4|1052.2|1041.4|1051.37|1040.57|12
1643839490000|2022-02-02 22:04:50|1051.95|1041.15|1052.96|1042.16|1052.96|1042.16|1051.93|1041.13|13
1643839500000|2022-02-02 22:05:00|1052.88|1042.08|1051.52|1040.72|1052.88|1042.08|1051.44|1040.64|21
1643839510000|2022-02-02 22:05:10|1051.43|1040.63|1050.58|1039.78|1051.43|1040.63|1050.5|1039.7|11
1643839520000|2022-02-02 22:05:20|1050.55|1039.75|1050.73|1039.93|1050.73|1039.93|1050.53|1039.73|8
1643839530000|2022-02-02 22:05:30|1050.74|1039.94|1050.8|1040|1050.8|1040|1050.64|1039.84|4
1643839540000|2022-02-02 22:05:40|1050.9|1040.1|1051.95|1041.15|1051.95|1041.15|1050.9|1040.1|13
1643839550000|2022-02-02 22:05:50|1052.33|1041.53|1053.8|1043|1053.8|1043|1052.33|1041.53|16
1643839560000|2022-02-02 22:06:00|1053.9|1043.1|1055.87|1045.07|1055.93|1045.13|1053.9|1043.1|16
1643839570000|2022-02-02 22:06:10|1055.93|1045.13|1057.6|1046.8|1057.6|1046.8|1055.93|1045.13|17
1643839580000|2022-02-02 22:06:20|1057.57|1046.77|1057.63|1046.83|1057.63|1046.83|1057.54|1046.74|3
1643839590000|2022-02-02 22:06:30|1057.57|1046.77|1057.57|1046.77|1057.58|1046.78|1057.57|1046.77|3
1643839600000|2022-02-02 22:06:40|1057.66|1046.86|1056.64|1045.84|1057.66|1046.86|1056.64|1045.84|5
1643839610000|2022-02-02 22:06:50|1056.67|1045.87|1056.84|1046.04|1056.84|1046.04|1056.59|1045.79|6
1643839620000|2022-02-02 22:07:00|1056.72|1045.92|1056.96|1046.16|1056.96|1046.16|1056.71|1045.91|6
1643839630000|2022-02-02 22:07:10|1057.04|1046.24|1058.68|1047.88|1058.68|1047.88|1057.04|1046.24|15
1643839640000|2022-02-02 22:07:20|1058.98|1048.18|1057.72|1046.92|1059.42|1048.62|1057.72|1046.92|16
1643839650000|2022-02-02 22:07:30|1057.78|1046.98|1057.33|1046.53|1057.78|1046.98|1056.97|1046.17|8
1643839660000|2022-02-02 22:07:40|1057.23|1046.43|1056.9|1046.1|1057.64|1046.84|1056.9|1046.1|9
1643839670000|2022-02-02 22:07:50|1056.88|1046.08|1056.57|1045.77|1056.88|1046.08|1056.49|1045.69|6
1643839680000|2022-02-02 22:08:00|1056.52|1045.72|1057.14|1046.34|1057.14|1046.34|1056.52|1045.72|11
1643839690000|2022-02-02 22:08:10|1057.19|1046.39|1057.16|1046.36|1058.87|1048.07|1057.07|1046.27|23
1643839700000|2022-02-02 22:08:20|1057.33|1046.53|1056.14|1045.34|1057.33|1046.53|1056.14|1045.34|7
1643839710000|2022-02-02 22:08:30|1056.17|1045.37|1055.58|1044.78|1056.17|1045.37|1055.58|1044.78|12
1643839720000|2022-02-02 22:08:40|1055.38|1044.58|1055.25|1044.45|1055.5|1044.7|1055.07|1044.27|15
1643839730000|2022-02-02 22:08:50|1055.19|1044.39|1054.9|1044.1|1055.25|1044.45|1054.9|1044.1|4
1643839740000|2022-02-02 22:09:00|1054.88|1044.08|1054.52|1043.72|1054.94|1044.14|1054.52|1043.72|10
1643839750000|2022-02-02 22:09:10|1054.53|1043.73|1054.64|1043.84|1054.76|1043.96|1054.51|1043.71|10
1643839760000|2022-02-02 22:09:20|1054.32|1043.52|1053.94|1043.14|1054.42|1043.62|1053.84|1043.04|13
1643839770000|2022-02-02 22:09:30|1053.84|1043.04|1052.58|1041.78|1053.84|1043.04|1052.58|1041.78|14
1643839780000|2022-02-02 22:09:40|1052.67|1041.87|1053.23|1042.43|1053.23|1042.43|1052.51|1041.71|15
1643839790000|2022-02-02 22:09:50|1053.61|1042.81|1054.13|1043.33|1054.7|1043.9|1053.57|1042.77|15
1643839800000|2022-02-02 22:10:00|1054.19|1043.39|1053.54|1042.74|1054.19|1043.39|1053.54|1042.74|3
1643839810000|2022-02-02 22:10:10|1053.4|1042.6|1053.4|1042.6|1053.4|1042.6|1053.4|1042.6|1
1643839820000|2022-02-02 22:10:20|1053.24|1042.44|1052.9|1042.1|1053.24|1042.44|1052.9|1042.1|3
1643839840000|2022-02-02 22:10:40|1053.4|1042.6|1053.75|1042.95|1053.75|1042.95|1053.19|1042.39|4
1643839850000|2022-02-02 22:10:50|1053.4|1042.6|1053.4|1042.6|1053.4|1042.6|1053.4|1042.6|1
1643839860000|2022-02-02 22:11:00|1052.9|1042.1|1052.9|1042.1|1052.9|1042.1|1052.9|1042.1|1
1643839870000|2022-02-02 22:11:10|1052.8|1042|1052.4|1041.6|1052.8|1042|1052.4|1041.6|6
1643839880000|2022-02-02 22:11:20|1051.9|1041.1|1051|1040.2|1051.9|1041.1|1051|1040.2|5
1643839890000|2022-02-02 22:11:30|1050.9|1040.1|1051.99|1041.19|1051.99|1041.19|1050.9|1040.1|11
1643839900000|2022-02-02 22:11:40|1052.22|1041.42|1052.4|1041.6|1052.8|1042|1052.22|1041.42|7
1643839910000|2022-02-02 22:11:50|1051.9|1041.1|1051.9|1041.1|1051.9|1041.1|1051.5|1040.7|6
1643839920000|2022-02-02 22:12:00|1051.65|1040.85|1051.9|1041.1|1052.4|1041.6|1051.65|1040.85|7
1643839930000|2022-02-02 22:12:10|1052.15|1041.35|1052.4|1041.6|1052.8|1042|1052.15|1041.35|4
1643839940000|2022-02-02 22:12:20|1051.79|1040.99|1051.4|1040.6|1051.79|1040.99|1051|1040.2|11
1643839950000|2022-02-02 22:12:30|1051|1040.2|1051.55|1040.75|1051.55|1040.75|1051|1040.2|3
1643839960000|2022-02-02 22:12:40|1051.05|1040.25|1051|1040.2|1051.05|1040.25|1051|1040.2|2
1643839970000|2022-02-02 22:12:50|1050.9|1040.1|1050.81|1040.01|1050.9|1040.1|1050.81|1040.01|2
1643839980000|2022-02-02 22:13:00|1050.9|1040.1|1051.9|1041.1|1051.97|1041.17|1050.65|1039.85|9
1643840000000|2022-02-02 22:13:20|1050.9|1040.1|1050.61|1039.81|1050.9|1040.1|1050.41|1039.61|4
1643840010000|2022-02-02 22:13:30|1050.65|1039.85|1050.9|1040.1|1050.9|1040.1|1050.63|1039.83|3
1643840020000|2022-02-02 22:13:40|1050.67|1039.87|1050.61|1039.81|1050.67|1039.87|1050.61|1039.81|2
1643840030000|2022-02-02 22:13:50|1050.67|1039.87|1050.51|1039.71|1050.67|1039.87|1049.95|1039.15|11
1643840040000|2022-02-02 22:14:00|1050.61|1039.81|1050.67|1039.87|1050.9|1040.1|1050.61|1039.81|6
1643840050000|2022-02-02 22:14:10|1050.9|1040.1|1050.9|1040.1|1050.9|1040.1|1050.9|1040.1|1
1643840060000|2022-02-02 22:14:20|1051.43|1040.63|1050.9|1040.1|1051.43|1040.63|1050.9|1040.1|3
1643840070000|2022-02-02 22:14:30|1051.28|1040.48|1050.9|1040.1|1051.43|1040.63|1050.9|1040.1|8
1643840080000|2022-02-02 22:14:40|1050.67|1039.87|1050.61|1039.81|1050.67|1039.87|1050.26|1039.46|4
1643840090000|2022-02-02 22:14:50|1050.51|1039.71|1050.61|1039.81|1050.61|1039.81|1050.51|1039.71|4
1643840100000|2022-02-02 22:15:00|1050.67|1039.87|1050.9|1040.1|1050.9|1040.1|1050.61|1039.81|4
1643840110000|2022-02-02 22:15:10|1051|1040.2|1052.12|1041.32|1052.12|1041.32|1051|1040.2|9
1643840120000|2022-02-02 22:15:20|1052.4|1041.6|1052.89|1042.09|1053.9|1043.1|1052.4|1041.6|10
1643840130000|2022-02-02 22:15:30|1052.65|1041.85|1052.89|1042.09|1053.11|1042.31|1052.65|1041.85|5
1643840140000|2022-02-02 22:15:40|1053.2|1042.4|1052.89|1042.09|1053.2|1042.4|1052.89|1042.09|2
1643840150000|2022-02-02 22:15:50|1052.9|1042.1|1052.69|1041.89|1052.9|1042.1|1052.69|1041.89|2
1643840160000|2022-02-02 22:16:00|1052.9|1042.1|1052.9|1042.1|1052.9|1042.1|1052.77|1041.97|4
1643840180000|2022-02-02 22:16:20|1052.87|1042.07|1051.95|1041.15|1052.87|1042.07|1051.95|1041.15|4
1643840190000|2022-02-02 22:16:30|1051.9|1041.1|1051.69|1040.89|1051.9|1041.1|1051.4|1040.6|3
1643840200000|2022-02-02 22:16:40|1051.4|1040.6|1051.42|1040.62|1051.69|1040.89|1051.39|1040.59|7
1643840210000|2022-02-02 22:16:50|1051.02|1040.22|1050.9|1040.1|1051.02|1040.22|1050.9|1040.1|2
1643840220000|2022-02-02 22:17:00|1050.78|1039.98|1050.65|1039.85|1050.78|1039.98|1050.65|1039.85|3
1643840230000|2022-02-02 22:17:10|1050.15|1039.35|1050.15|1039.35|1050.15|1039.35|1050.15|1039.35|1
1643840240000|2022-02-02 22:17:20|1050.37|1039.57|1050.4|1039.6|1050.62|1039.82|1050.37|1039.57|3
1643840250000|2022-02-02 22:17:30|1050.9|1040.1|1050.4|1039.6|1050.9|1040.1|1050.4|1039.6|3
1643840260000|2022-02-02 22:17:40|1050.62|1039.82|1050.6|1039.8|1050.65|1039.85|1050.6|1039.8|3
1643840270000|2022-02-02 22:17:50|1050.2|1039.4|1050.61|1039.81|1050.8|1040|1050.2|1039.4|7
1643840280000|2022-02-02 22:18:00|1050.11|1039.31|1049.9|1039.1|1050.11|1039.31|1049.81|1039.01|6
1643840290000|2022-02-02 22:18:10|1049.98|1039.18|1049.98|1039.18|1049.98|1039.18|1049.98|1039.18|1
1643840310000|2022-02-02 22:18:30|1050.15|1039.35|1050.31|1039.51|1050.31|1039.51|1050.15|1039.35|2
1643840320000|2022-02-02 22:18:40|1049.9|1039.1|1049.82|1039.02|1049.9|1039.1|1049.52|1038.72|7
1643840330000|2022-02-02 22:18:50|1049.9|1039.1|1050.11|1039.31|1050.11|1039.31|1049.4|1038.6|6
1643840340000|2022-02-02 22:19:00|1049.9|1039.1|1050|1039.2|1050.11|1039.31|1049.9|1039.1|5
1643840350000|2022-02-02 22:19:10|1050.11|1039.31|1049.9|1039.1|1050.11|1039.31|1049.9|1039.1|5
1643840360000|2022-02-02 22:19:20|1049.78|1038.98|1050.26|1039.46|1050.26|1039.46|1049.78|1038.98|5
1643840370000|2022-02-02 22:19:30|1050.52|1039.72|1051.82|1041.02|1051.82|1041.02|1050.51|1039.71|11
1643840380000|2022-02-02 22:19:40|1052|1041.2|1052.05|1041.25|1052.09|1041.29|1051.88|1041.08|5
1643840390000|2022-02-02 22:19:50|1051.75|1040.95|1051.75|1040.95|1051.75|1040.95|1051.75|1040.95|1
1643840400000|2022-02-02 22:20:00|1051.9|1041.1|1051.9|1041.1|1051.9|1041.1|1051.85|1041.05|3
1643840410000|2022-02-02 22:20:10|1051.4|1040.6|1051.36|1040.56|1051.4|1040.6|1050.9|1040.1|4
1643840420000|2022-02-02 22:20:20|1051.3|1040.5|1050.9|1040.1|1051.3|1040.5|1050.9|1040.1|2
1643840430000|2022-02-02 22:20:30|1051.1|1040.3|1051.19|1040.39|1051.4|1040.6|1051.1|1040.3|5
1643840440000|2022-02-02 22:20:40|1051.4|1040.6|1050.9|1040.1|1051.4|1040.6|1050.9|1040.1|3
1643840460000|2022-02-02 22:21:00|1050.88|1040.08|1051.05|1040.25|1051.05|1040.25|1050.88|1040.08|4
1643840470000|2022-02-02 22:21:10|1050.9|1040.1|1051.4|1040.6|1051.65|1040.85|1050.9|1040.1|6
1643840480000|2022-02-02 22:21:20|1051.28|1040.48|1050.51|1039.71|1051.28|1040.48|1050.4|1039.6|5
1643840490000|2022-02-02 22:21:30|1050.57|1039.77|1050.51|1039.71|1050.57|1039.77|1050.47|1039.67|3
1643840500000|2022-02-02 22:21:40|1050.7|1039.9|1050.9|1040.1|1050.93|1040.13|1050.11|1039.31|5
1643840510000|2022-02-02 22:21:50|1051.21|1040.41|1051.9|1041.1|1051.9|1041.1|1051.21|1040.41|4
1643840520000|2022-02-02 22:22:00|1052.09|1041.29|1053.9|1043.1|1054.1|1043.3|1052.09|1041.29|11
1643840530000|2022-02-02 22:22:10|1054.3|1043.5|1054.4|1043.6|1054.49|1043.69|1054.14|1043.34|7
1643840540000|2022-02-02 22:22:20|1054.34|1043.54|1054.22|1043.42|1054.34|1043.54|1054.17|1043.37|4
1643840550000|2022-02-02 22:22:30|1054.49|1043.69|1054.4|1043.6|1054.49|1043.69|1054.4|1043.6|2
1643840560000|2022-02-02 22:22:40|1054.5|1043.7|1055.39|1044.59|1055.39|1044.59|1054.5|1043.7|5
1643840570000|2022-02-02 22:22:50|1055.28|1044.48|1055.49|1044.69|1055.49|1044.69|1055.28|1044.48|3
1643840580000|2022-02-02 22:23:00|1055.4|1044.6|1055.65|1044.85|1055.65|1044.85|1055.4|1044.6|4
1643840590000|2022-02-02 22:23:10|1055.6|1044.8|1055.78|1044.98|1055.78|1044.98|1055.6|1044.8|2
1643840600000|2022-02-02 22:23:20|1055.34|1044.54|1055.56|1044.76|1055.56|1044.76|1055.34|1044.54|2
1643840610000|2022-02-02 22:23:30|1055.76|1044.96|1056.23|1045.43|1056.29|1045.49|1055.75|1044.95|9
1643840620000|2022-02-02 22:23:40|1056.09|1045.29|1058.3|1047.5|1058.4|1047.6|1056.09|1045.29|12
1643840630000|2022-02-02 22:23:50|1058.4|1047.6|1057.9|1047.1|1058.4|1047.6|1057.9|1047.1|8
1643840640000|2022-02-02 22:24:00|1057.76|1046.96|1057.76|1046.96|1057.76|1046.96|1057.21|1046.41|5
1643840650000|2022-02-02 22:24:10|1057.21|1046.41|1056.9|1046.1|1057.76|1046.96|1056.9|1046.1|5
1643840660000|2022-02-02 22:24:20|1056.82|1046.02|1057.65|1046.85|1057.9|1047.1|1056.82|1046.02|7
1643840670000|2022-02-02 22:24:30|1057.37|1046.57|1058.9|1048.1|1058.9|1048.1|1057.37|1046.57|12
1643840680000|2022-02-02 22:24:40|1058.4|1047.6|1056.9|1046.1|1058.4|1047.6|1056.9|1046.1|6
1643840690000|2022-02-02 22:24:50|1056.71|1045.91|1057.4|1046.6|1057.4|1046.6|1056.4|1045.6|6
1643840700000|2022-02-02 22:25:00|1056.99|1046.19|1056.9|1046.1|1057.03|1046.23|1056.9|1046.1|4
1643840710000|2022-02-02 22:25:10|1056.4|1045.6|1055.65|1044.85|1056.9|1046.1|1055.65|1044.85|8
1643840720000|2022-02-02 22:25:20|1055.4|1044.6|1055.19|1044.39|1055.45|1044.65|1055.19|1044.39|4
1643840730000|2022-02-02 22:25:30|1055.11|1044.31|1055.19|1044.39|1055.19|1044.39|1055.11|1044.31|2
1643840740000|2022-02-02 22:25:40|1055.21|1044.41|1056.15|1045.35|1056.15|1045.35|1054.9|1044.1|7
1643840750000|2022-02-02 22:25:50|1056.12|1045.32|1055.9|1045.1|1056.12|1045.32|1055.9|1045.1|4
1643840760000|2022-02-02 22:26:00|1056.55|1045.75|1058.35|1047.55|1058.35|1047.55|1056.55|1045.75|11
1643840770000|2022-02-02 22:26:10|1058.9|1048.1|1059.08|1048.28|1059.9|1049.1|1058.9|1048.1|11
1643840780000|2022-02-02 22:26:20|1058.83|1048.03|1059.49|1048.69|1059.49|1048.69|1058.83|1048.03|6
1643840790000|2022-02-02 22:26:30|1059.4|1048.6|1059.4|1048.6|1059.7|1048.9|1059.4|1048.6|4
1643840810000|2022-02-02 22:26:50|1059.41|1048.61|1059.41|1048.61|1059.41|1048.61|1059.41|1048.61|1
1643840830000|2022-02-02 22:27:10|1059.32|1048.52|1059.43|1048.63|1059.43|1048.63|1059.32|1048.52|2
1643840840000|2022-02-02 22:27:20|1059.42|1048.62|1059.42|1048.62|1059.42|1048.62|1059.42|1048.62|1
1643840850000|2022-02-02 22:27:30|1059.43|1048.63|1058.78|1047.98|1059.43|1048.63|1058.78|1047.98|8
1643840860000|2022-02-02 22:27:40|1058.62|1047.82|1058.9|1048.1|1058.9|1048.1|1058.5|1047.7|3
1643840870000|2022-02-02 22:27:50|1058.65|1047.85|1058.62|1047.82|1058.73|1047.93|1058.44|1047.64|4
1643840880000|2022-02-02 22:28:00|1058.76|1047.96|1059.02|1048.22|1059.23|1048.43|1058.76|1047.96|7
1643840890000|2022-02-02 22:28:10|1058.9|1048.1|1059|1048.2|1059.02|1048.22|1058.9|1048.1|3
1643840900000|2022-02-02 22:28:20|1059.02|1048.22|1058.9|1048.1|1059.02|1048.22|1058.9|1048.1|2
1643840910000|2022-02-02 22:28:30|1059.28|1048.48|1058.9|1048.1|1059.28|1048.48|1058.9|1048.1|2
1643840930000|2022-02-02 22:28:50|1058.85|1048.05|1058.9|1048.1|1058.9|1048.1|1058.8|1048|3
1643840940000|2022-02-02 22:29:00|1059.28|1048.48|1058.88|1048.08|1059.28|1048.48|1058.88|1048.08|2
1643840950000|2022-02-02 22:29:10|1059.28|1048.48|1059.28|1048.48|1059.28|1048.48|1059.28|1048.48|1
1643840970000|2022-02-02 22:29:30|1058.9|1048.1|1058.9|1048.1|1058.9|1048.1|1058.9|1048.1|1
1643840980000|2022-02-02 22:29:40|1059.27|1048.47|1059.27|1048.47|1059.27|1048.47|1059.27|1048.47|1
1643840990000|2022-02-02 22:29:50|1059.4|1048.6|1059.93|1049.13|1059.97|1049.17|1059.4|1048.6|7
1643841000000|2022-02-02 22:30:00|1059.97|1049.17|1060.9|1050.1|1060.9|1050.1|1059.97|1049.17|8
1643841010000|2022-02-02 22:30:10|1061.07|1050.27|1061.07|1050.27|1061.07|1050.27|1061.07|1050.27|1
1643841020000|2022-02-02 22:30:20|1060.9|1050.1|1060.9|1050.1|1060.9|1050.1|1060.9|1050.1|1
1643841050000|2022-02-02 22:30:50|1061.31|1050.51|1061.15|1050.35|1061.31|1050.51|1061.15|1050.35|3
1643841060000|2022-02-02 22:31:00|1061.31|1050.51|1061.31|1050.51|1061.31|1050.51|1061.31|1050.51|1
1643841070000|2022-02-02 22:31:10|1061.4|1050.6|1061.4|1050.6|1061.4|1050.6|1061.1|1050.3|5
1643841090000|2022-02-02 22:31:30|1061.3|1050.5|1061.4|1050.6|1061.4|1050.6|1061.3|1050.5|3
1643841140000|2022-02-02 22:32:20|1061.89|1051.09|1062.1|1051.3|1062.26|1051.46|1061.89|1051.09|4
1643841150000|2022-02-02 22:32:30|1062.29|1051.49|1062.29|1051.49|1062.3|1051.5|1062.29|1051.49|5
1643841160000|2022-02-02 22:32:40|1062.17|1051.37|1062.29|1051.49|1062.29|1051.49|1062.1|1051.3|4
1643841170000|2022-02-02 22:32:50|1062.15|1051.35|1062.05|1051.25|1062.15|1051.35|1062.05|1051.25|2
1643841180000|2022-02-02 22:33:00|1062.29|1051.49|1062.2|1051.4|1062.37|1051.57|1062.05|1051.25|5
1643841190000|2022-02-02 22:33:10|1062.37|1051.57|1062.37|1051.57|1062.37|1051.57|1062.37|1051.57|1
1643841200000|2022-02-02 22:33:20|1062.25|1051.45|1062.25|1051.45|1062.25|1051.45|1062.25|1051.45|1
1643841210000|2022-02-02 22:33:30|1062.37|1051.57|1062.37|1051.57|1062.37|1051.57|1062.37|1051.57|1
1643841240000|2022-02-02 22:34:00|1062.3|1051.5|1062.3|1051.5|1062.3|1051.5|1062.3|1051.5|1
1643841250000|2022-02-02 22:34:10|1062.8|1052|1062.8|1052|1062.8|1052|1062.8|1052|1
1643841260000|2022-02-02 22:34:20|1062.9|1052.1|1062.9|1052.1|1062.9|1052.1|1062.9|1052.1|1
1643841310000|2022-02-02 22:35:10|1062.61|1051.81|1062.78|1051.98|1062.78|1051.98|1062.61|1051.81|2
1643841320000|2022-02-02 22:35:20|1062.48|1051.68|1062.65|1051.85|1062.65|1051.85|1062.1|1051.3|3
1643841340000|2022-02-02 22:35:40|1062.79|1051.99|1062.79|1051.99|1062.79|1051.99|1062.79|1051.99|1
1643841360000|2022-02-02 22:36:00|1062.9|1052.1|1062.84|1052.04|1062.9|1052.1|1062.84|1052.04|2
1643841370000|2022-02-02 22:36:10|1062.9|1052.1|1062.9|1052.1|1062.9|1052.1|1062.9|1052.1|1
1643841390000|2022-02-02 22:36:30|1063.05|1052.25|1063.05|1052.25|1063.05|1052.25|1063.05|1052.25|1
1643841400000|2022-02-02 22:36:40|1063.1|1052.3|1063.25|1052.45|1063.25|1052.45|1063.1|1052.3|2
1643841410000|2022-02-02 22:36:50|1063.2|1052.4|1063.9|1053.1|1063.9|1053.1|1063.2|1052.4|3
1643841440000|2022-02-02 22:37:20|1064.2|1053.4|1063.9|1053.1|1064.2|1053.4|1063.9|1053.1|2
1643841450000|2022-02-02 22:37:30|1063.89|1053.09|1063.9|1053.1|1063.9|1053.1|1063.89|1053.09|2
1643841470000|2022-02-02 22:37:50|1063.25|1052.45|1063.57|1052.77|1063.75|1052.95|1063.25|1052.45|8
1643841480000|2022-02-02 22:38:00|1063.82|1053.02|1063.78|1052.98|1063.82|1053.02|1063.78|1052.98|2
1643841490000|2022-02-02 22:38:10|1063.69|1052.89|1063.82|1053.02|1063.82|1053.02|1063.69|1052.89|2
1643841520000|2022-02-02 22:38:40|1063.8|1053|1063.4|1052.6|1063.8|1053|1063.4|1052.6|2
1643841540000|2022-02-02 22:39:00|1062.82|1052.02|1062.82|1052.02|1062.82|1052.02|1062.82|1052.02|1
1643841560000|2022-02-02 22:39:20|1062.52|1051.72|1062.52|1051.72|1062.52|1051.72|1062.52|1051.72|1
1643841570000|2022-02-02 22:39:30|1062.7|1051.9|1062.52|1051.72|1062.7|1051.9|1062.52|1051.72|2
1643841580000|2022-02-02 22:39:40|1062.02|1051.22|1062.02|1051.22|1062.02|1051.22|1062.02|1051.22|1
1643841600000|2022-02-02 22:40:00|1062.05|1051.25|1062.02|1051.22|1062.05|1051.25|1062.02|1051.22|2
1643841610000|2022-02-02 22:40:10|1062.05|1051.25|1062.05|1051.25|1062.05|1051.25|1062.02|1051.22|3
1643841620000|2022-02-02 22:40:20|1062.02|1051.22|1062.02|1051.22|1062.02|1051.22|1062.02|1051.22|1
1643841640000|2022-02-02 22:40:40|1062.26|1051.46|1062.3|1051.5|1062.3|1051.5|1062.26|1051.46|2
1643841650000|2022-02-02 22:40:50|1062.35|1051.55|1062.26|1051.46|1062.35|1051.55|1062.26|1051.46|2
1643841660000|2022-02-02 22:41:00|1062.3|1051.5|1062.3|1051.5|1062.3|1051.5|1062.3|1051.5|1
1643841680000|2022-02-02 22:41:20|1062.26|1051.46|1062.26|1051.46|1062.26|1051.46|1062.26|1051.46|1
1643841690000|2022-02-02 22:41:30|1062.76|1051.96|1062.9|1052.1|1062.9|1052.1|1062.76|1051.96|2
1643841720000|2022-02-02 22:42:00|1062.35|1051.55|1062.8|1052|1062.8|1052|1062.35|1051.55|2
1643841730000|2022-02-02 22:42:10|1062.9|1052.1|1062.9|1052.1|1062.9|1052.1|1062.9|1052.1|1
1643841750000|2022-02-02 22:42:30|1063.12|1052.32|1063.12|1052.32|1063.12|1052.32|1063.12|1052.32|1
1643841760000|2022-02-02 22:42:40|1063.19|1052.39|1063.69|1052.89|1063.69|1052.89|1063.19|1052.39|2
1643841770000|2022-02-02 22:42:50|1063.83|1053.03|1063.9|1053.1|1063.9|1053.1|1063.83|1053.03|2
1643841900000|2022-02-02 22:45:00|1064.15|1053.35|1064.65|1053.85|1064.65|1053.85|1064.15|1053.35|2
1643841910000|2022-02-02 22:45:10|1064.81|1054.01|1064.65|1053.85|1064.81|1054.01|1064.65|1053.85|2
1643841930000|2022-02-02 22:45:30|1064.81|1054.01|1064.9|1054.1|1064.9|1054.1|1064.81|1054.01|2
1643841940000|2022-02-02 22:45:40|1064.81|1054.01|1064.9|1054.1|1064.9|1054.1|1064.81|1054.01|2
1643842000000|2022-02-02 22:46:40|1064.5|1053.7|1064|1053.2|1064.5|1053.7|1064|1053.2|3
1643842010000|2022-02-02 22:46:50|1063.9|1053.1|1063.9|1053.1|1063.9|1053.1|1063.9|1053.1|1
1643842030000|2022-02-02 22:47:10|1063.65|1052.85|1063.65|1052.85|1063.65|1052.85|1063.65|1052.85|1
1643842050000|2022-02-02 22:47:30|1063.55|1052.75|1063.45|1052.65|1063.55|1052.75|1063.45|1052.65|2
1643842070000|2022-02-02 22:47:50|1063.3|1052.5|1062.9|1052.1|1063.4|1052.6|1062.9|1052.1|3
1643842080000|2022-02-02 22:48:00|1062.72|1051.92|1062.53|1051.73|1062.72|1051.92|1062.53|1051.73|4
1643842120000|2022-02-02 22:48:40|1062.03|1051.23|1062.03|1051.23|1062.03|1051.23|1062.03|1051.23|1
1643842140000|2022-02-02 22:49:00|1061.9|1051.1|1061.8|1051|1061.9|1051.1|1061.8|1051|2
1643842160000|2022-02-02 22:49:20|1061.3|1050.5|1061.3|1050.5|1061.3|1050.5|1061.3|1050.5|1
1643842170000|2022-02-02 22:49:30|1060.9|1050.1|1060.9|1050.1|1060.9|1050.1|1060.9|1050.1|1
1643842200000|2022-02-02 22:50:00|1060.65|1049.85|1060.65|1049.85|1060.65|1049.85|1060.65|1049.85|1
1643842230000|2022-02-02 22:50:30|1060.32|1049.52|1060.42|1049.62|1060.42|1049.62|1060.32|1049.52|2
1643842240000|2022-02-02 22:50:40|1060.63|1049.83|1061.12|1050.32|1061.12|1050.32|1060.63|1049.83|4
1643842260000|2022-02-02 22:51:00|1061.53|1050.73|1061.4|1050.6|1061.53|1050.73|1061.4|1050.6|2
1643842280000|2022-02-02 22:51:20|1061.3|1050.5|1061.3|1050.5|1061.3|1050.5|1061.3|1050.5|1
1643842290000|2022-02-02 22:51:30|1061|1050.2|1061|1050.2|1061|1050.2|1061|1050.2|1
1643842300000|2022-02-02 22:51:40|1061.03|1050.23|1061.03|1050.23|1061.03|1050.23|1061.03|1050.23|1
1643842310000|2022-02-02 22:51:50|1061.3|1050.5|1060.9|1050.1|1061.3|1050.5|1060.9|1050.1|4
1643842360000|2022-02-02 22:52:40|1061.02|1050.22|1061.02|1050.22|1061.02|1050.22|1061.02|1050.22|1
1643842370000|2022-02-02 22:52:50|1061.33|1050.53|1061.15|1050.35|1061.33|1050.53|1061.15|1050.35|4
1643842380000|2022-02-02 22:53:00|1061.25|1050.45|1061.15|1050.35|1061.25|1050.45|1061.15|1050.35|2
1643842390000|2022-02-02 22:53:10|1061.25|1050.45|1061.25|1050.45|1061.25|1050.45|1061.25|1050.45|1
1643842410000|2022-02-02 22:53:30|1061|1050.2|1060.87|1050.07|1061|1050.2|1060.87|1050.07|2
1643842420000|2022-02-02 22:53:40|1060.9|1050.1|1060.87|1050.07|1060.9|1050.1|1060.87|1050.07|2
1643842440000|2022-02-02 22:54:00|1060.9|1050.1|1060.9|1050.1|1060.9|1050.1|1060.9|1050.1|1
1643842450000|2022-02-02 22:54:10|1060.69|1049.89|1060.69|1049.89|1060.69|1049.89|1060.69|1049.89|1
1643842470000|2022-02-02 22:54:30|1060.6|1049.8|1060.6|1049.8|1060.6|1049.8|1060.6|1049.8|1
1643842480000|2022-02-02 22:54:40|1060.53|1049.73|1059.69|1048.89|1060.55|1049.75|1059.69|1048.89|6
1643842490000|2022-02-02 22:54:50|1059.4|1048.6|1059.22|1048.42|1059.4|1048.6|1059.22|1048.42|2
1643842500000|2022-02-02 22:55:00|1058.9|1048.1|1057.9|1047.1|1058.9|1048.1|1057.9|1047.1|5
1643842520000|2022-02-02 22:55:20|1057.63|1046.83|1057.53|1046.73|1057.63|1046.83|1057.33|1046.53|3
1643842530000|2022-02-02 22:55:30|1057.7|1046.9|1057.9|1047.1|1057.95|1047.15|1057.7|1046.9|5
1643842560000|2022-02-02 22:56:00|1057.63|1046.83|1057.9|1047.1|1057.95|1047.15|1057.63|1046.83|6
1643842570000|2022-02-02 22:56:10|1057.86|1047.06|1057.96|1047.16|1058.4|1047.6|1057.81|1047.01|6
1643842590000|2022-02-02 22:56:30|1057.94|1047.14|1057.94|1047.14|1057.94|1047.14|1057.94|1047.14|1
1643842610000|2022-02-02 22:56:50|1058.05|1047.25|1058.31|1047.51|1058.31|1047.51|1057.95|1047.15|5
1643842620000|2022-02-02 22:57:00|1058.41|1047.61|1058.41|1047.61|1058.41|1047.61|1058.41|1047.61|1
1643842630000|2022-02-02 22:57:10|1058.31|1047.51|1058.31|1047.51|1058.31|1047.51|1058.31|1047.51|1
1643842670000|2022-02-02 22:57:50|1058.75|1047.95|1058.75|1047.95|1058.75|1047.95|1058.75|1047.95|1
1643842680000|2022-02-02 22:58:00|1058.85|1048.05|1058.85|1048.05|1058.85|1048.05|1058.85|1048.05|1
1643842720000|2022-02-02 22:58:40|1058.9|1048.1|1059.09|1048.29|1059.09|1048.29|1058.9|1048.1|2
1643842730000|2022-02-02 22:58:50|1059.5|1048.7|1059.4|1048.6|1059.8|1049|1059.4|1048.6|3
1643842740000|2022-02-02 22:59:00|1059.51|1048.71|1059.99|1049.19|1059.99|1049.19|1059.4|1048.6|4
1643842750000|2022-02-02 22:59:10|1059.96|1049.16|1059.9|1049.1|1060.01|1049.21|1059.9|1049.1|3
1643842760000|2022-02-02 22:59:20|1060.01|1049.21|1059.73|1048.93|1060.01|1049.21|1059.73|1048.93|3
1643842780000|2022-02-02 22:59:40|1059.53|1048.73|1059.53|1048.73|1059.82|1049.02|1059.53|1048.73|3
1643842800000|2022-02-02 23:00:00|1059.65|1048.85|1059.9|1049.1|1060|1049.2|1059.63|1048.83|6
1643842810000|2022-02-02 23:00:10|1060.23|1049.43|1060.94|1050.14|1060.97|1050.17|1060.23|1049.43|7
1643842820000|2022-02-02 23:00:20|1061.05|1050.25|1060.96|1050.16|1061.31|1050.51|1060.96|1050.16|5
1643842830000|2022-02-02 23:00:30|1061.07|1050.27|1062.15|1051.35|1062.15|1051.35|1060.96|1050.16|6
1643842840000|2022-02-02 23:00:40|1061.9|1051.1|1063.09|1052.29|1063.35|1052.55|1061.9|1051.1|4
1643842850000|2022-02-02 23:00:50|1063.12|1052.32|1063.4|1052.6|1063.55|1052.75|1063.12|1052.32|3
1643842860000|2022-02-02 23:01:00|1062.9|1052.1|1063.58|1052.78|1063.58|1052.78|1062.9|1052.1|5
1643842870000|2022-02-02 23:01:10|1063.4|1052.6|1062.65|1051.85|1063.58|1052.78|1062.65|1051.85|5
1643842880000|2022-02-02 23:01:20|1062.4|1051.6|1061.53|1050.73|1062.4|1051.6|1061.53|1050.73|3
1643842890000|2022-02-02 23:01:30|1061.49|1050.69|1060.4|1049.6|1061.49|1050.69|1060.4|1049.6|7
1643842900000|2022-02-02 23:01:40|1059.9|1049.1|1059.5|1048.7|1059.9|1049.1|1059.5|1048.7|2
1643842910000|2022-02-02 23:01:50|1059.85|1049.05|1059.4|1048.6|1059.85|1049.05|1059.4|1048.6|3
1643842920000|2022-02-02 23:02:00|1058.9|1048.1|1058.9|1048.1|1058.9|1048.1|1058.9|1048.1|1
1643842940000|2022-02-02 23:02:20|1058.85|1048.05|1058.4|1047.6|1058.85|1048.05|1058.4|1047.6|3
1643842950000|2022-02-02 23:02:30|1058.6|1047.8|1057.4|1046.6|1058.6|1047.8|1057.4|1046.6|5
1643842960000|2022-02-02 23:02:40|1056.9|1046.1|1057.21|1046.41|1057.4|1046.6|1056.9|1046.1|3
1643842970000|2022-02-02 23:02:50|1057.49|1046.69|1056.9|1046.1|1057.49|1046.69|1056.9|1046.1|3
1643842980000|2022-02-02 23:03:00|1055.9|1045.1|1055.7|1044.9|1055.9|1045.1|1055.7|1044.9|2
1643842990000|2022-02-02 23:03:10|1055.6|1044.8|1055.6|1044.8|1055.6|1044.8|1055.6|1044.8|1
1643843000000|2022-02-02 23:03:20|1055.2|1044.4|1056.97|1046.17|1057.03|1046.23|1055.2|1044.4|8
1643843010000|2022-02-02 23:03:30|1057.12|1046.32|1058.12|1047.32|1058.12|1047.32|1056.9|1046.1|8
1643843020000|2022-02-02 23:03:40|1057.9|1047.1|1056.9|1046.1|1057.9|1047.1|1056.9|1046.1|4
1643843030000|2022-02-02 23:03:50|1057.32|1046.52|1057.6|1046.8|1057.6|1046.8|1057.19|1046.39|5
1643843040000|2022-02-02 23:04:00|1057.79|1046.99|1058.4|1047.6|1058.4|1047.6|1057.79|1046.99|3
1643843050000|2022-02-02 23:04:10|1058.85|1048.05|1058.4|1047.6|1058.85|1048.05|1058.4|1047.6|2
1643843060000|2022-02-02 23:04:20|1058.62|1047.82|1059.4|1048.6|1059.4|1048.6|1058.62|1047.82|4
1643843070000|2022-02-02 23:04:30|1059.9|1049.1|1059.9|1049.1|1059.9|1049.1|1059.9|1049.1|1
1643843080000|2022-02-02 23:04:40|1060.8|1050|1060.4|1049.6|1060.8|1050|1060.4|1049.6|2
1643843090000|2022-02-02 23:04:50|1059.95|1049.15|1060.4|1049.6|1060.4|1049.6|1059.95|1049.15|2
1643843100000|2022-02-02 23:05:00|1060.48|1049.68|1060.9|1050.1|1061.12|1050.32|1060.48|1049.68|4
1643843110000|2022-02-02 23:05:10|1060.99|1050.19|1060.99|1050.19|1061.1|1050.3|1060.99|1050.19|3
1643843120000|2022-02-02 23:05:20|1060.9|1050.1|1060.9|1050.1|1060.9|1050.1|1060.9|1050.1|1
1643843130000|2022-02-02 23:05:30|1061.01|1050.21|1061.01|1050.21|1061.01|1050.21|1060.9|1050.1|3
1643843140000|2022-02-02 23:05:40|1061.16|1050.36|1060.9|1050.1|1061.16|1050.36|1060.9|1050.1|5
1643843150000|2022-02-02 23:05:50|1060.69|1049.89|1060.69|1049.89|1060.69|1049.89|1060.69|1049.89|1
1643843160000|2022-02-02 23:06:00|1060.34|1049.54|1059.9|1049.1|1060.34|1049.54|1059.5|1048.7|6
1643843180000|2022-02-02 23:06:20|1059.4|1048.6|1059.4|1048.6|1059.4|1048.6|1059.4|1048.6|1
1643843210000|2022-02-02 23:06:50|1059.42|1048.62|1059.4|1048.6|1059.42|1048.62|1059.4|1048.6|2
1643843220000|2022-02-02 23:07:00|1059.81|1049.01|1059.15|1048.35|1059.9|1049.1|1059.15|1048.35|5
1643843240000|2022-02-02 23:07:20|1059.48|1048.68|1059.69|1048.89|1059.94|1049.14|1059.4|1048.6|11
1643843250000|2022-02-02 23:07:30|1059.8|1049|1059.32|1048.52|1059.8|1049|1059.19|1048.39|4
1643843260000|2022-02-02 23:07:40|1059.19|1048.39|1059.9|1049.1|1060.01|1049.21|1059.19|1048.39|6
1643843270000|2022-02-02 23:07:50|1059.98|1049.18|1059.4|1048.6|1059.98|1049.18|1059.4|1048.6|4
1643843280000|2022-02-02 23:08:00|1059.8|1049|1059.2|1048.4|1059.8|1049|1059.2|1048.4|4
1643843290000|2022-02-02 23:08:10|1058.9|1048.1|1059.05|1048.25|1059.45|1048.65|1058.9|1048.1|4
1643843300000|2022-02-02 23:08:20|1058.93|1048.13|1058.93|1048.13|1058.93|1048.13|1058.93|1048.13|1
1643843310000|2022-02-02 23:08:30|1058.83|1048.03|1058.9|1048.1|1058.9|1048.1|1058.83|1048.03|2
1643843320000|2022-02-02 23:08:40|1058.81|1048.01|1058.9|1048.1|1058.9|1048.1|1058.81|1048.01|2
1643843340000|2022-02-02 23:09:00|1058.71|1047.91|1058.8|1048|1058.9|1048.1|1058.71|1047.91|4
1643843360000|2022-02-02 23:09:20|1058.4|1047.6|1058.4|1047.6|1058.4|1047.6|1058.4|1047.6|1
1643843380000|2022-02-02 23:09:40|1058.78|1047.98|1059.08|1048.28|1059.1|1048.3|1058.78|1047.98|4
1643843390000|2022-02-02 23:09:50|1058.99|1048.19|1059.2|1048.4|1059.29|1048.49|1058.99|1048.19|3
1643843400000|2022-02-02 23:10:00|1059.09|1048.29|1059.02|1048.22|1059.09|1048.29|1058.9|1048.1|3
1643843410000|2022-02-02 23:10:10|1058.9|1048.1|1059.06|1048.26|1059.09|1048.29|1058.9|1048.1|6
1643843420000|2022-02-02 23:10:20|1059.44|1048.64|1059.79|1048.99|1059.79|1048.99|1059.31|1048.51|4
1643843430000|2022-02-02 23:10:30|1059.59|1048.79|1059.59|1048.79|1059.79|1048.99|1059.59|1048.79|3
1643843440000|2022-02-02 23:10:40|1059.65|1048.85|1059.9|1049.1|1059.9|1049.1|1059.36|1048.56|4
1643843450000|2022-02-02 23:10:50|1059.58|1048.78|1059.58|1048.78|1059.58|1048.78|1059.58|1048.78|1
1643843460000|2022-02-02 23:11:00|1059.65|1048.85|1059.65|1048.85|1059.77|1048.97|1059.65|1048.85|3
1643843480000|2022-02-02 23:11:20|1059.4|1048.6|1059.4|1048.6|1059.4|1048.6|1059.4|1048.6|1
1643843490000|2022-02-02 23:11:30|1059.12|1048.32|1059.12|1048.32|1059.12|1048.32|1059.12|1048.32|1
1643843510000|2022-02-02 23:11:50|1059.45|1048.65|1058.9|1048.1|1059.45|1048.65|1058.9|1048.1|5
1643843520000|2022-02-02 23:12:00|1058.93|1048.13|1059.15|1048.35|1059.4|1048.6|1058.9|1048.1|4
1643843530000|2022-02-02 23:12:10|1059.65|1048.85|1059.53|1048.73|1059.65|1048.85|1059.53|1048.73|2
1643843550000|2022-02-02 23:12:30|1059.15|1048.35|1059.1|1048.3|1059.25|1048.45|1059.1|1048.3|3
1643843560000|2022-02-02 23:12:40|1059.35|1048.55|1060.28|1049.48|1060.28|1049.48|1059.35|1048.55|8
1643843570000|2022-02-02 23:12:50|1060.5|1049.7|1060.15|1049.35|1060.5|1049.7|1059.9|1049.1|3
1643843580000|2022-02-02 23:13:00|1060.45|1049.65|1060.9|1050.1|1061.17|1050.37|1060.12|1049.32|10
1643843590000|2022-02-02 23:13:10|1061.12|1050.32|1060.9|1050.1|1061.12|1050.32|1060.9|1050.1|5
1643843600000|2022-02-02 23:13:20|1061.1|1050.3|1061.39|1050.59|1061.57|1050.77|1061|1050.2|5
1643843610000|2022-02-02 23:13:30|1061.8|1051|1061.8|1051|1061.8|1051|1061.8|1051|1
1643843620000|2022-02-02 23:13:40|1061.55|1050.75|1061.92|1051.12|1061.92|1051.12|1061.1|1050.3|10
1643843630000|2022-02-02 23:13:50|1061.91|1051.11|1062.12|1051.32|1062.12|1051.32|1061.36|1050.56|6
1643843640000|2022-02-02 23:14:00|1062.63|1051.83|1063.12|1052.32|1063.12|1052.32|1062.63|1051.83|7
1643843650000|2022-02-02 23:14:10|1063.6|1052.8|1063.45|1052.65|1063.6|1052.8|1063.45|1052.65|3
1643843660000|2022-02-02 23:14:20|1063.4|1052.6|1063.4|1052.6|1063.5|1052.7|1063.4|1052.6|3
1643843680000|2022-02-02 23:14:40|1063.55|1052.75|1064.12|1053.32|1064.15|1053.35|1063.15|1052.35|9
1643843690000|2022-02-02 23:14:50|1064.15|1053.35|1063.9|1053.1|1064.31|1053.51|1063.9|1053.1|4
1643843700000|2022-02-02 23:15:00|1063.8|1053|1063.82|1053.02|1063.9|1053.1|1063.7|1052.9|4
1643843710000|2022-02-02 23:15:10|1063.65|1052.85|1062.9|1052.1|1063.82|1053.02|1062.9|1052.1|5
1643843720000|2022-02-02 23:15:20|1062.81|1052.01|1061.9|1051.1|1062.81|1052.01|1061.9|1051.1|4
1643843730000|2022-02-02 23:15:30|1062.09|1051.29|1063.3|1052.5|1063.3|1052.5|1062.09|1051.29|7
1643843740000|2022-02-02 23:15:40|1063.71|1052.91|1063.85|1053.05|1064.16|1053.36|1063.71|1052.91|3
1643843750000|2022-02-02 23:15:50|1063.55|1052.75|1063.55|1052.75|1063.55|1052.75|1063.55|1052.75|1
1643843760000|2022-02-02 23:16:00|1063.53|1052.73|1064.12|1053.32|1064.45|1053.65|1063.05|1052.25|9
1643843770000|2022-02-02 23:16:10|1064.27|1053.47|1064.19|1053.39|1064.9|1054.1|1064.19|1053.39|4
1643843780000|2022-02-02 23:16:20|1063.9|1053.1|1063.9|1053.1|1063.9|1053.1|1063.75|1052.95|4
1643843790000|2022-02-02 23:16:30|1063.55|1052.75|1063.3|1052.5|1063.55|1052.75|1063.3|1052.5|4
1643843800000|2022-02-02 23:16:40|1063.39|1052.59|1063.59|1052.79|1063.59|1052.79|1063.25|1052.45|3
1643843810000|2022-02-02 23:16:50|1063.54|1052.74|1064.09|1053.29|1064.09|1053.29|1063.14|1052.34|4
1643843820000|2022-02-02 23:17:00|1064.26|1053.46|1064.26|1053.46|1064.26|1053.46|1064.26|1053.46|1
1643843830000|2022-02-02 23:17:10|1064.15|1053.35|1063.57|1052.77|1064.45|1053.65|1063.57|1052.77|5
1643843840000|2022-02-02 23:17:20|1063.55|1052.75|1065.07|1054.27|1065.6|1054.8|1063.3|1052.5|16
1643843850000|2022-02-02 23:17:30|1064.85|1054.05|1065.12|1054.32|1065.12|1054.32|1064.85|1054.05|3
1643843860000|2022-02-02 23:17:40|1065.5|1054.7|1065.5|1054.7|1065.5|1054.7|1065.5|1054.7|1
1643843870000|2022-02-02 23:17:50|1065.4|1054.6|1065.65|1054.85|1065.65|1054.85|1065.4|1054.6|3
1643843880000|2022-02-02 23:18:00|1065.63|1054.83|1064.9|1054.1|1065.63|1054.83|1064.86|1054.06|4
1643843890000|2022-02-02 23:18:10|1065.4|1054.6|1064.95|1054.15|1065.63|1054.83|1064.9|1054.1|13
1643843900000|2022-02-02 23:18:20|1064.9|1054.1|1064.69|1053.89|1064.9|1054.1|1064.67|1053.87|5
1643843910000|2022-02-02 23:18:30|1064.72|1053.92|1064.9|1054.1|1064.9|1054.1|1064.72|1053.92|5
1643843920000|2022-02-02 23:18:40|1065.13|1054.33|1064.9|1054.1|1065.38|1054.58|1064.9|1054.1|7
1643843930000|2022-02-02 23:18:50|1063.9|1053.1|1062.85|1052.05|1063.9|1053.1|1062.79|1051.99|9
1643843940000|2022-02-02 23:19:00|1062.52|1051.72|1062.47|1051.67|1062.6|1051.8|1062.47|1051.67|5
1643843950000|2022-02-02 23:19:10|1062.65|1051.85|1062.65|1051.85|1062.65|1051.85|1062.65|1051.85|1
1643843960000|2022-02-02 23:19:20|1062.4|1051.6|1062.15|1051.35|1062.4|1051.6|1061.9|1051.1|3
1643843970000|2022-02-02 23:19:30|1061.9|1051.1|1061.4|1050.6|1061.9|1051.1|1061.4|1050.6|6
1643843980000|2022-02-02 23:19:40|1061.9|1051.1|1060.9|1050.1|1061.9|1051.1|1060.9|1050.1|4
1643843990000|2022-02-02 23:19:50|1061.19|1050.39|1060.4|1049.6|1061.19|1050.39|1060.4|1049.6|6
1643844000000|2022-02-02 23:20:00|1059.9|1049.1|1059.9|1049.1|1060.19|1049.39|1059.9|1049.1|4
1643844010000|2022-02-02 23:20:10|1060.15|1049.35|1059.9|1049.1|1060.3|1049.5|1059.9|1049.1|3
1643844050000|2022-02-02 23:20:50|1060.19|1049.39|1060.19|1049.39|1060.19|1049.39|1060.19|1049.39|1
1643844060000|2022-02-02 23:21:00|1060.65|1049.85|1060.9|1050.1|1060.9|1050.1|1059.9|1049.1|5
1643844070000|2022-02-02 23:21:10|1060.83|1050.03|1060.4|1049.6|1060.83|1050.03|1060.4|1049.6|8
1643844080000|2022-02-02 23:21:20|1059.9|1049.1|1059.15|1048.35|1059.9|1049.1|1058.9|1048.1|7
1643844090000|2022-02-02 23:21:30|1058.9|1048.1|1058.9|1048.1|1058.9|1048.1|1058.9|1048.1|1
1643844110000|2022-02-02 23:21:50|1058.69|1047.89|1058.65|1047.85|1058.7|1047.9|1058.65|1047.85|3
1643844120000|2022-02-02 23:22:00|1058.63|1047.83|1058.55|1047.75|1058.63|1047.83|1058.55|1047.75|2
1643844130000|2022-02-02 23:22:10|1058.65|1047.85|1058.7|1047.9|1058.7|1047.9|1058.65|1047.85|2
1643844140000|2022-02-02 23:22:20|1058.85|1048.05|1058.9|1048.1|1059.19|1048.39|1058.85|1048.05|6
1643844150000|2022-02-02 23:22:30|1059.15|1048.35|1059.15|1048.35|1059.15|1048.35|1059.15|1048.35|1
1643844160000|2022-02-02 23:22:40|1058.9|1048.1|1058.9|1048.1|1058.9|1048.1|1058.9|1048.1|1
1643844190000|2022-02-02 23:23:10|1059.05|1048.25|1061.63|1050.83|1062.45|1051.65|1058.9|1048.1|17
1643844200000|2022-02-02 23:23:20|1061.05|1050.25|1061.9|1051.1|1062.09|1051.29|1061.05|1050.25|8
1643844210000|2022-02-02 23:23:30|1062.15|1051.35|1062.12|1051.32|1062.35|1051.55|1062.12|1051.32|3
1643844220000|2022-02-02 23:23:40|1062.43|1051.63|1062.32|1051.52|1062.43|1051.63|1062.3|1051.5|5
1643844230000|2022-02-02 23:23:50|1062.25|1051.45|1062.75|1051.95|1062.75|1051.95|1062.25|1051.45|2
1643844240000|2022-02-02 23:24:00|1062.69|1051.89|1062.54|1051.74|1062.75|1051.95|1062.54|1051.74|3
1643844270000|2022-02-02 23:24:30|1062.6|1051.8|1062.6|1051.8|1062.6|1051.8|1062.6|1051.8|1
1643844280000|2022-02-02 23:24:40|1062.55|1051.75|1062.27|1051.47|1062.55|1051.75|1062.27|1051.47|2
1643844290000|2022-02-02 23:24:50|1062.3|1051.5|1062.27|1051.47|1062.3|1051.5|1062.27|1051.47|4
1643844300000|2022-02-02 23:25:00|1062.5|1051.7|1062.5|1051.7|1062.6|1051.8|1062.1|1051.3|5
1643844310000|2022-02-02 23:25:10|1062.1|1051.3|1061.9|1051.1|1062.1|1051.3|1061.9|1051.1|2
1643844320000|2022-02-02 23:25:20|1061.05|1050.25|1061.05|1050.25|1061.05|1050.25|1061.05|1050.25|1
1643844330000|2022-02-02 23:25:30|1060.9|1050.1|1060.65|1049.85|1060.9|1050.1|1060.65|1049.85|3
1643844360000|2022-02-02 23:26:00|1060.4|1049.6|1060.3|1049.5|1060.55|1049.75|1060.19|1049.39|8
1643844370000|2022-02-02 23:26:10|1060.49|1049.69|1060.45|1049.65|1060.49|1049.69|1060.4|1049.6|3
1643844380000|2022-02-02 23:26:20|1060.21|1049.41|1059.87|1049.07|1060.21|1049.41|1059.87|1049.07|4
1643844390000|2022-02-02 23:26:30|1060.04|1049.24|1059.9|1049.1|1060.15|1049.35|1059.9|1049.1|3
1643844410000|2022-02-02 23:26:50|1060.2|1049.4|1059.9|1049.1|1060.2|1049.4|1059.9|1049.1|3
1643844420000|2022-02-02 23:27:00|1059.84|1049.04|1059.83|1049.03|1059.9|1049.1|1059.83|1049.03|4
1643844430000|2022-02-02 23:27:10|1059.74|1048.94|1059.74|1048.94|1059.83|1049.03|1059.5|1048.7|6
1643844440000|2022-02-02 23:27:20|1059.59|1048.79|1059.96|1049.16|1059.96|1049.16|1059.59|1048.79|7
1643844460000|2022-02-02 23:27:40|1059.9|1049.1|1059.9|1049.1|1059.9|1049.1|1059.9|1049.1|1
1643844470000|2022-02-02 23:27:50|1060.01|1049.21|1059.9|1049.1|1060.1|1049.3|1059.9|1049.1|3
1643844480000|2022-02-02 23:28:00|1059.7|1048.9|1059.7|1048.9|1059.7|1048.9|1059.7|1048.9|1
1643844500000|2022-02-02 23:28:20|1059.9|1049.1|1059.9|1049.1|1060.63|1049.83|1059.55|1048.75|6
1643844540000|2022-02-02 23:29:00|1060.05|1049.25|1061.7|1050.9|1061.7|1050.9|1059.9|1049.1|10
1643844550000|2022-02-02 23:29:10|1061.61|1050.81|1061.7|1050.9|1061.7|1050.9|1061.61|1050.81|3
1643844560000|2022-02-02 23:29:20|1061.4|1050.6|1061.55|1050.75|1061.55|1050.75|1061.4|1050.6|2
1643844570000|2022-02-02 23:29:30|1061.75|1050.95|1061.75|1050.95|1061.75|1050.95|1061.75|1050.95|1
1643844590000|2022-02-02 23:29:50|1061.65|1050.85|1061.65|1050.85|1061.65|1050.85|1061.65|1050.85|1
1643844600000|2022-02-02 23:30:00|1061.53|1050.73|1062.19|1051.39|1062.4|1051.6|1061.53|1050.73|7
1643844610000|2022-02-02 23:30:10|1062.53|1051.73|1062.4|1051.6|1062.53|1051.73|1062.4|1051.6|2
1643844620000|2022-02-02 23:30:20|1061.9|1051.1|1061.9|1051.1|1061.9|1051.1|1061.9|1051.1|1
1643844630000|2022-02-02 23:30:30|1061.4|1050.6|1061.4|1050.6|1061.4|1050.6|1061.4|1050.6|1
1643844660000|2022-02-02 23:31:00|1060.9|1050.1|1060.9|1050.1|1060.9|1050.1|1060.9|1050.1|1
1643844670000|2022-02-02 23:31:10|1061.12|1050.32|1061.12|1050.32|1061.12|1050.32|1061.12|1050.32|1
1643844680000|2022-02-02 23:31:20|1061.36|1050.56|1061.36|1050.56|1061.36|1050.56|1061.36|1050.56|1
1643844690000|2022-02-02 23:31:30|1061.28|1050.48|1060.9|1050.1|1061.28|1050.48|1060.9|1050.1|2
1643844700000|2022-02-02 23:31:40|1060.77|1049.97|1060.69|1049.89|1060.77|1049.97|1060.61|1049.81|3
1643844720000|2022-02-02 23:32:00|1060.19|1049.39|1060.19|1049.39|1060.19|1049.39|1059.9|1049.1|5
1643844730000|2022-02-02 23:32:10|1060.05|1049.25|1061.05|1050.25|1061.05|1050.25|1060.05|1049.25|6
1643844740000|2022-02-02 23:32:20|1061.06|1050.26|1063.4|1052.6|1063.74|1052.94|1061.06|1050.26|14
1643844750000|2022-02-02 23:32:30|1063.5|1052.7|1064.89|1054.09|1064.89|1054.09|1063.39|1052.59|13
1643844760000|2022-02-02 23:32:40|1064.9|1054.1|1065.9|1055.1|1065.9|1055.1|1064.9|1054.1|9
1643844770000|2022-02-02 23:32:50|1065.4|1054.6|1065.19|1054.39|1065.71|1054.91|1064.9|1054.1|9
1643844780000|2022-02-02 23:33:00|1065.21|1054.41|1065.32|1054.52|1065.65|1054.85|1064.9|1054.1|5
1643844790000|2022-02-02 23:33:10|1065.46|1054.66|1064.9|1054.1|1065.9|1055.1|1064.9|1054.1|6
1643844800000|2022-02-02 23:33:20|1064.4|1053.6|1064.4|1053.6|1064.4|1053.6|1064.4|1053.6|1
1643844810000|2022-02-02 23:33:30|1063.9|1053.1|1063.87|1053.07|1063.9|1053.1|1063.84|1053.04|6
1643844820000|2022-02-02 23:33:40|1063.84|1053.04|1062.8|1052|1063.84|1053.04|1062.8|1052|4
1643844830000|2022-02-02 23:33:50|1062.65|1051.85|1062.69|1051.89|1062.9|1052.1|1062.65|1051.85|4
1643844840000|2022-02-02 23:34:00|1062.8|1052|1061.9|1051.1|1062.9|1052.1|1061.9|1051.1|6
1643844850000|2022-02-02 23:34:10|1061.84|1051.04|1061.84|1051.04|1061.84|1051.04|1061.84|1051.04|1
1643844860000|2022-02-02 23:34:20|1061.79|1050.99|1061.79|1050.99|1061.79|1050.99|1061.79|1050.99|1
1643844870000|2022-02-02 23:34:30|1061.9|1051.1|1059.9|1049.1|1061.9|1051.1|1059.62|1048.82|10
1643844890000|2022-02-02 23:34:50|1059.8|1049|1059.9|1049.1|1060.05|1049.25|1059.7|1048.9|7
1643844900000|2022-02-02 23:35:00|1059.75|1048.95|1058.9|1048.1|1059.9|1049.1|1058.9|1048.1|7
1643844910000|2022-02-02 23:35:10|1058.79|1047.99|1059.18|1048.38|1059.18|1048.38|1058.65|1047.85|6
1643844920000|2022-02-02 23:35:20|1059.15|1048.35|1058.78|1047.98|1059.15|1048.35|1058.78|1047.98|3
1643844930000|2022-02-02 23:35:30|1059.28|1048.48|1058.9|1048.1|1059.35|1048.55|1058.9|1048.1|7
1643844940000|2022-02-02 23:35:40|1058.85|1048.05|1059.35|1048.55|1059.35|1048.55|1058.85|1048.05|2
1643844950000|2022-02-02 23:35:50|1059.12|1048.32|1058.9|1048.1|1059.12|1048.32|1058.9|1048.1|2
1643844960000|2022-02-02 23:36:00|1058.65|1047.85|1058.65|1047.85|1058.65|1047.85|1058.55|1047.75|3
1643844980000|2022-02-02 23:36:20|1058.7|1047.9|1058.75|1047.95|1058.75|1047.95|1058.65|1047.85|3
1643844990000|2022-02-02 23:36:30|1058.25|1047.45|1057.65|1046.85|1058.25|1047.45|1057.65|1046.85|5
1643845000000|2022-02-02 23:36:40|1057.75|1046.95|1056.9|1046.1|1057.9|1047.1|1056.9|1046.1|10
1643845010000|2022-02-02 23:36:50|1056.74|1045.94|1056.9|1046.1|1057.12|1046.32|1056.66|1045.86|5
1643845020000|2022-02-02 23:37:00|1057.15|1046.35|1057.15|1046.35|1057.26|1046.46|1057.15|1046.35|4
1643845030000|2022-02-02 23:37:10|1057.32|1046.52|1057.8|1047|1057.8|1047|1056.9|1046.1|4
1643845040000|2022-02-02 23:37:20|1057.65|1046.85|1057.6|1046.8|1057.65|1046.85|1057.48|1046.68|3
1643845050000|2022-02-02 23:37:30|1057.9|1047.1|1057.9|1047.1|1057.95|1047.15|1057.9|1047.1|4
1643845070000|2022-02-02 23:37:50|1057.77|1046.97|1057.9|1047.1|1057.9|1047.1|1057.15|1046.35|6
1643845110000|2022-02-02 23:38:30|1056.9|1046.1|1056.9|1046.1|1056.9|1046.1|1056.9|1046.1|1
1643845120000|2022-02-02 23:38:40|1057.05|1046.25|1056.9|1046.1|1057.19|1046.39|1056.9|1046.1|4
1643845140000|2022-02-02 23:39:00|1057.05|1046.25|1056.9|1046.1|1057.05|1046.25|1056.9|1046.1|2
1643845150000|2022-02-02 23:39:10|1057.17|1046.37|1057.4|1046.6|1057.4|1046.6|1057.07|1046.27|3
1643845160000|2022-02-02 23:39:20|1057.05|1046.25|1057.43|1046.63|1057.79|1046.99|1057.04|1046.24|8
1643845170000|2022-02-02 23:39:30|1057.15|1046.35|1056.99|1046.19|1057.15|1046.35|1056.99|1046.19|2
1643845180000|2022-02-02 23:39:40|1057|1046.2|1056.9|1046.1|1057|1046.2|1056.79|1045.99|6
1643845190000|2022-02-02 23:39:50|1056.84|1046.04|1056.68|1045.88|1056.84|1046.04|1056.68|1045.88|2
1643845200000|2022-02-02 23:40:00|1056.53|1045.73|1056.53|1045.73|1056.53|1045.73|1056.53|1045.73|1
1643845210000|2022-02-02 23:40:10|1056.7|1045.9|1056.2|1045.4|1056.7|1045.9|1056.2|1045.4|2
1643845220000|2022-02-02 23:40:20|1056.87|1046.07|1056.87|1046.07|1056.87|1046.07|1056.87|1046.07|1
1643845230000|2022-02-02 23:40:30|1056.85|1046.05|1056.85|1046.05|1056.85|1046.05|1056.85|1046.05|1
1643845240000|2022-02-02 23:40:40|1056.48|1045.68|1055.99|1045.19|1056.48|1045.68|1055.98|1045.18|3
1643845250000|2022-02-02 23:40:50|1056.35|1045.55|1056.67|1045.87|1056.67|1045.87|1056.35|1045.55|2
1643845260000|2022-02-02 23:41:00|1056.28|1045.48|1056.8|1046|1056.84|1046.04|1056.28|1045.48|7
1643845270000|2022-02-02 23:41:10|1056.75|1045.95|1056.28|1045.48|1056.75|1045.95|1056.28|1045.48|3
1643845280000|2022-02-02 23:41:20|1056.58|1045.78|1056.84|1046.04|1056.9|1046.1|1056.55|1045.75|4
1643845290000|2022-02-02 23:41:30|1056.77|1045.97|1056.84|1046.04|1056.84|1046.04|1056.77|1045.97|4
1643845300000|2022-02-02 23:41:40|1057.08|1046.28|1056.65|1045.85|1057.25|1046.45|1056.58|1045.78|7
1643845310000|2022-02-02 23:41:50|1056.52|1045.72|1055.77|1044.97|1056.84|1046.04|1055.77|1044.97|8
1643845320000|2022-02-02 23:42:00|1055.9|1045.1|1054.9|1044.1|1055.9|1045.1|1054.88|1044.08|5
1643845330000|2022-02-02 23:42:10|1054.86|1044.06|1054.88|1044.08|1054.9|1044.1|1054.86|1044.06|3
1643845340000|2022-02-02 23:42:20|1055.16|1044.36|1055.15|1044.35|1055.6|1044.8|1055.1|1044.3|5
1643845360000|2022-02-02 23:42:40|1055|1044.2|1055|1044.2|1055|1044.2|1055|1044.2|1
1643845370000|2022-02-02 23:42:50|1055.25|1044.45|1055.45|1044.65|1055.55|1044.75|1055.25|1044.45|3
1643845380000|2022-02-02 23:43:00|1055.05|1044.25|1055.88|1045.08|1055.95|1045.15|1055.05|1044.25|5
1643845390000|2022-02-02 23:43:10|1056.1|1045.3|1055.94|1045.14|1056.17|1045.37|1055.9|1045.1|5
1643845400000|2022-02-02 23:43:20|1056.17|1045.37|1056.14|1045.34|1056.17|1045.37|1056.1|1045.3|3
1643845410000|2022-02-02 23:43:30|1056.17|1045.37|1056.25|1045.45|1056.25|1045.45|1056.14|1045.34|4
1643845420000|2022-02-02 23:43:40|1056.17|1045.37|1056.17|1045.37|1056.17|1045.37|1056.1|1045.3|6
1643845430000|2022-02-02 23:43:50|1056.65|1045.85|1056.54|1045.74|1056.65|1045.85|1056.54|1045.74|2
1643845440000|2022-02-02 23:44:00|1056.47|1045.67|1056.9|1046.1|1056.9|1046.1|1056.47|1045.67|2
1643845450000|2022-02-02 23:44:10|1056.68|1045.88|1056.55|1045.75|1056.68|1045.88|1056.55|1045.75|2
1643845460000|2022-02-02 23:44:20|1056.15|1045.35|1056.1|1045.3|1056.15|1045.35|1056.1|1045.3|2
1643845470000|2022-02-02 23:44:30|1055.9|1045.1|1055.9|1045.1|1055.9|1045.1|1055.9|1045.1|1
1643845480000|2022-02-02 23:44:40|1055.62|1044.82|1055.6|1044.8|1055.62|1044.82|1055.6|1044.8|2
1643845490000|2022-02-02 23:44:50|1055.62|1044.82|1055.6|1044.8|1055.62|1044.82|1055.6|1044.8|2
1643845510000|2022-02-02 23:45:10|1055.2|1044.4|1055.3|1044.5|1055.3|1044.5|1055.05|1044.25|3
1643845520000|2022-02-02 23:45:20|1055.65|1044.85|1055.25|1044.45|1055.65|1044.85|1055.25|1044.45|2
1643845530000|2022-02-02 23:45:30|1054.9|1044.1|1053.9|1043.1|1054.9|1044.1|1053.9|1043.1|4
1643845540000|2022-02-02 23:45:40|1053.53|1042.73|1053.8|1043|1053.8|1043|1053.53|1042.73|3
1643845550000|2022-02-02 23:45:50|1053.85|1043.05|1053.4|1042.6|1053.85|1043.05|1052.9|1042.1|11
1643845560000|2022-02-02 23:46:00|1053.9|1043.1|1053.65|1042.85|1053.9|1043.1|1053.4|1042.6|4
1643845570000|2022-02-02 23:46:10|1053.43|1042.63|1053.4|1042.6|1053.43|1042.63|1053.3|1042.5|4
1643845590000|2022-02-02 23:46:30|1053.9|1043.1|1054.56|1043.76|1054.9|1044.1|1053.9|1043.1|6
1643845600000|2022-02-02 23:46:40|1054.9|1044.1|1054.9|1044.1|1054.9|1044.1|1054.56|1043.76|3
1643845610000|2022-02-02 23:46:50|1054.8|1044|1054.9|1044.1|1055.55|1044.75|1054.8|1044|6
1643845620000|2022-02-02 23:47:00|1054.75|1043.95|1055.4|1044.6|1055.65|1044.85|1054.75|1043.95|6
1643845630000|2022-02-02 23:47:10|1055.39|1044.59|1055.39|1044.59|1055.39|1044.59|1055.39|1044.59|1
1643845640000|2022-02-02 23:47:20|1055.3|1044.5|1055.4|1044.6|1055.65|1044.85|1055.3|1044.5|3
1643845650000|2022-02-02 23:47:30|1055.18|1044.38|1054.7|1043.9|1055.5|1044.7|1054.7|1043.9|4
1643845660000|2022-02-02 23:47:40|1054.9|1044.1|1054.8|1044|1054.9|1044.1|1054.8|1044|2
1643845670000|2022-02-02 23:47:50|1054.9|1044.1|1054.9|1044.1|1054.9|1044.1|1054.9|1044.1|1
1643845680000|2022-02-02 23:48:00|1055|1044.2|1054.9|1044.1|1055|1044.2|1054.9|1044.1|2
1643845690000|2022-02-02 23:48:10|1054.85|1044.05|1054.85|1044.05|1054.85|1044.05|1054.85|1044.05|1
1643845720000|2022-02-02 23:48:40|1054.9|1044.1|1054.9|1044.1|1055.06|1044.26|1054.9|1044.1|4
1643845730000|2022-02-02 23:48:50|1055.08|1044.28|1054.9|1044.1|1055.25|1044.45|1054.9|1044.1|3
1643845750000|2022-02-02 23:49:10|1055.05|1044.25|1055.15|1044.35|1055.3|1044.5|1055.05|1044.25|4
1643845760000|2022-02-02 23:49:20|1055.22|1044.42|1054.95|1044.15|1055.35|1044.55|1054.95|1044.15|4
1643845770000|2022-02-02 23:49:30|1054.76|1043.96|1054.58|1043.78|1054.87|1044.07|1054.45|1043.65|4
1643845800000|2022-02-02 23:50:00|1054.9|1044.1|1054.95|1044.15|1055.13|1044.33|1054.9|1044.1|3
1643845810000|2022-02-02 23:50:10|1054.9|1044.1|1054.9|1044.1|1054.9|1044.1|1054.9|1044.1|1
1643845830000|2022-02-02 23:50:30|1054.8|1044|1054.74|1043.94|1054.8|1044|1054.74|1043.94|2
1643845840000|2022-02-02 23:50:40|1054.8|1044|1054.8|1044|1054.8|1044|1054.8|1044|1
1643845850000|2022-02-02 23:50:50|1054.7|1043.9|1054.8|1044|1054.8|1044|1054.48|1043.68|4
1643845860000|2022-02-02 23:51:00|1054.95|1044.15|1055.2|1044.4|1055.35|1044.55|1054.95|1044.15|4
1643845870000|2022-02-02 23:51:10|1055.36|1044.56|1055.3|1044.5|1055.36|1044.56|1055.3|1044.5|2
1643845880000|2022-02-02 23:51:20|1055.23|1044.43|1055.9|1045.1|1056.1|1045.3|1055.2|1044.4|10
1643845900000|2022-02-02 23:51:40|1056.39|1045.59|1056.39|1045.59|1056.39|1045.59|1056.39|1045.59|1
1643845910000|2022-02-02 23:51:50|1056.4|1045.6|1056.53|1045.73|1056.53|1045.73|1056.4|1045.6|2
1643845920000|2022-02-02 23:52:00|1056.4|1045.6|1056.9|1046.1|1056.9|1046.1|1056.4|1045.6|6
1643845930000|2022-02-02 23:52:10|1056.99|1046.19|1056.9|1046.1|1056.99|1046.19|1056.75|1045.95|6
1643845940000|2022-02-02 23:52:20|1056.95|1046.15|1056.9|1046.1|1056.95|1046.15|1056.9|1046.1|3
1643845950000|2022-02-02 23:52:30|1056.76|1045.96|1056.9|1046.1|1056.9|1046.1|1056.76|1045.96|3
1643845970000|2022-02-02 23:52:50|1056.3|1045.5|1056.8|1046|1056.8|1046|1056.3|1045.5|2
1643845980000|2022-02-02 23:53:00|1056.65|1045.85|1056.53|1045.73|1056.65|1045.85|1056.53|1045.73|2
1643845990000|2022-02-02 23:53:10|1056.58|1045.78|1055.9|1045.1|1056.58|1045.78|1055.9|1045.1|3
1643846000000|2022-02-02 23:53:20|1056.28|1045.48|1056.05|1045.25|1056.3|1045.5|1056.05|1045.25|5
1643846010000|2022-02-02 23:53:30|1056.3|1045.5|1056.05|1045.25|1056.3|1045.5|1056.05|1045.25|2
1643846020000|2022-02-02 23:53:40|1055.9|1045.1|1055.9|1045.1|1055.9|1045.1|1055.9|1045.1|1
1643846030000|2022-02-02 23:53:50|1055.53|1044.73|1054.9|1044.1|1055.55|1044.75|1054.9|1044.1|3
1643846040000|2022-02-02 23:54:00|1054.84|1044.04|1054.9|1044.1|1054.9|1044.1|1054.5|1043.7|4
1643846060000|2022-02-02 23:54:20|1054.85|1044.05|1054.85|1044.05|1054.85|1044.05|1054.85|1044.05|1
1643846070000|2022-02-02 23:54:30|1054.4|1043.6|1053.9|1043.1|1054.4|1043.6|1053.9|1043.1|2
1643846080000|2022-02-02 23:54:40|1053.49|1042.69|1053.49|1042.69|1053.49|1042.69|1053.49|1042.69|1
1643846090000|2022-02-02 23:54:50|1053.8|1043|1053.54|1042.74|1053.8|1043|1053.5|1042.7|4
1643846100000|2022-02-02 23:55:00|1053.59|1042.79|1052.9|1042.1|1053.59|1042.79|1052.9|1042.1|4
1643846110000|2022-02-02 23:55:10|1052.85|1042.05|1052.81|1042.01|1052.85|1042.05|1052.45|1041.65|4
1643846120000|2022-02-02 23:55:20|1052.86|1042.06|1053.8|1043|1053.9|1043.1|1052.81|1042.01|5
1643846130000|2022-02-02 23:55:30|1053.7|1042.9|1053.7|1042.9|1053.7|1042.9|1053.7|1042.9|1
1643846140000|2022-02-02 23:55:40|1053.9|1043.1|1053.9|1043.1|1053.98|1043.18|1053.8|1043|5
1643846150000|2022-02-02 23:55:50|1053.8|1043|1054.55|1043.75|1054.55|1043.75|1053.8|1043|6
1643846160000|2022-02-02 23:56:00|1054.7|1043.9|1055.4|1044.6|1055.4|1044.6|1054.7|1043.9|7
1643846200000|2022-02-02 23:56:40|1055.3|1044.5|1055.3|1044.5|1055.3|1044.5|1055.3|1044.5|1
1643846210000|2022-02-02 23:56:50|1055.45|1044.65|1055.92|1045.12|1055.93|1045.13|1055.45|1044.65|6
1643846220000|2022-02-02 23:57:00|1055.9|1045.1|1055.92|1045.12|1055.92|1045.12|1055.9|1045.1|2
1643846230000|2022-02-02 23:57:10|1055.9|1045.1|1055.93|1045.13|1055.93|1045.13|1055.9|1045.1|2
1643846240000|2022-02-02 23:57:20|1056.05|1045.25|1058.9|1048.1|1058.9|1048.1|1056.03|1045.23|14
1643846250000|2022-02-02 23:57:30|1058.85|1048.05|1058.47|1047.67|1058.85|1048.05|1058.47|1047.67|2
1643846260000|2022-02-02 23:57:40|1058.32|1047.52|1059.12|1048.32|1059.12|1048.32|1058.32|1047.52|4
1643846270000|2022-02-02 23:57:50|1059.46|1048.66|1057.64|1046.84|1059.46|1048.66|1057.64|1046.84|7
1643846280000|2022-02-02 23:58:00|1057.7|1046.9|1056.9|1046.1|1057.7|1046.9|1056.9|1046.1|3
1643846290000|2022-02-02 23:58:10|1056.65|1045.85|1056.76|1045.96|1056.9|1046.1|1056.49|1045.69|6
1643846300000|2022-02-02 23:58:20|1057.26|1046.46|1056.62|1045.82|1057.26|1046.46|1056.62|1045.82|5
1643846310000|2022-02-02 23:58:30|1056.85|1046.05|1057.09|1046.29|1057.09|1046.29|1056.65|1045.85|7
1643846330000|2022-02-02 23:58:50|1057.3|1046.5|1057.98|1047.18|1058.09|1047.29|1057.05|1046.25|10
1643846340000|2022-02-02 23:59:00|1057.88|1047.08|1057.88|1047.08|1057.88|1047.08|1057.88|1047.08|1
1643846350000|2022-02-02 23:59:10|1057.38|1046.58|1057.38|1046.58|1057.38|1046.58|1057.38|1046.58|1
1643846360000|2022-02-02 23:59:20|1056.9|1046.1|1056.9|1046.1|1056.9|1046.1|1056.83|1046.03|5
1643846370000|2022-02-02 23:59:30|1056.4|1045.6|1056.72|1045.92|1056.72|1045.92|1056.4|1045.6|6
1643846380000|2022-02-02 23:59:40|1056.9|1046.1|1057.58|1046.78|1057.6|1046.8|1056.9|1046.1|5
1643846390000|2022-02-02 23:59:50|1057.4|1046.6|1056.65|1045.85|1057.58|1046.78|1056.65|1045.85|7
1643846400000|2022-02-03 00:00:00|1056.15|1045.35|1056.65|1045.85|1056.65|1045.85|1056.15|1045.35|4
1643846410000|2022-02-03 00:00:10|1056.9|1046.1|1056|1045.2|1056.9|1046.1|1056|1045.2|10
1643846420000|2022-02-03 00:00:20|1055.9|1045.1|1054.9|1044.1|1055.9|1045.1|1054.9|1044.1|4
1643846430000|2022-02-03 00:00:30|1055.19|1044.39|1055.4|1044.6|1055.49|1044.69|1055.19|1044.39|3
1643846440000|2022-02-03 00:00:40|1054.76|1043.96|1054.9|1044.1|1054.9|1044.1|1054.76|1043.96|3
1643846450000|2022-02-03 00:00:50|1054.74|1043.94|1055.9|1045.1|1056.65|1045.85|1054.58|1043.78|16
1643846460000|2022-02-03 00:01:00|1055.7|1044.9|1056.66|1045.86|1056.66|1045.86|1055.63|1044.83|10
1643846470000|2022-02-03 00:01:10|1056.75|1045.95|1057.29|1046.49|1057.32|1046.52|1056.75|1045.95|10
1643846480000|2022-02-03 00:01:20|1057.37|1046.57|1057.35|1046.55|1057.37|1046.57|1057.35|1046.55|2
1643846490000|2022-02-03 00:01:30|1057.47|1046.67|1057.4|1046.6|1057.47|1046.67|1057.4|1046.6|2
1643846500000|2022-02-03 00:01:40|1057.35|1046.55|1057.55|1046.75|1057.6|1046.8|1057.25|1046.45|4
1643846510000|2022-02-03 00:01:50|1057.9|1047.1|1060.4|1049.6|1060.7|1049.9|1057.9|1047.1|13
1643846520000|2022-02-03 00:02:00|1060.69|1049.89|1060.57|1049.77|1060.79|1049.99|1060.4|1049.6|5
1643846530000|2022-02-03 00:02:10|1060.32|1049.52|1060.51|1049.71|1060.51|1049.71|1060.01|1049.21|6
1643846540000|2022-02-03 00:02:20|1060.42|1049.62|1060.42|1049.62|1060.62|1049.82|1060.42|1049.62|3
1643846550000|2022-02-03 00:02:30|1060.51|1049.71|1059.72|1048.92|1060.51|1049.71|1059.72|1048.92|7
1643846560000|2022-02-03 00:02:40|1059.75|1048.95|1058.54|1047.74|1059.75|1048.95|1058.54|1047.74|10
1643846570000|2022-02-03 00:02:50|1058.48|1047.68|1058.5|1047.7|1058.85|1048.05|1058.4|1047.6|7
1643846580000|2022-02-03 00:03:00|1058.4|1047.6|1057.73|1046.93|1058.4|1047.6|1057.73|1046.93|3
1643846590000|2022-02-03 00:03:10|1057.65|1046.85|1057.56|1046.76|1057.75|1046.95|1057.56|1046.76|5
1643846600000|2022-02-03 00:03:20|1057.64|1046.84|1056.78|1045.98|1057.7|1046.9|1056.78|1045.98|6
1643846610000|2022-02-03 00:03:30|1056.77|1045.97|1056.9|1046.1|1056.9|1046.1|1056.77|1045.97|3
1643846620000|2022-02-03 00:03:40|1056.4|1045.6|1056.3|1045.5|1056.55|1045.75|1055.9|1045.1|7
1643846630000|2022-02-03 00:03:50|1056.43|1045.63|1055.73|1044.93|1056.43|1045.63|1055.73|1044.93|8
1643846640000|2022-02-03 00:04:00|1055.98|1045.18|1056.3|1045.5|1056.65|1045.85|1055.73|1044.93|11
1643846650000|2022-02-03 00:04:10|1056.43|1045.63|1056.4|1045.6|1056.43|1045.63|1056.4|1045.6|2
1643846660000|2022-02-03 00:04:20|1055.9|1045.1|1055.4|1044.6|1055.9|1045.1|1055.4|1044.6|4
1643846670000|2022-02-03 00:04:30|1054.8|1044|1054.62|1043.82|1055.12|1044.32|1054.62|1043.82|4
1643846680000|2022-02-03 00:04:40|1054.63|1043.83|1054.55|1043.75|1054.63|1043.83|1054.55|1043.75|2
1643846690000|2022-02-03 00:04:50|1054.15|1043.35|1053.9|1043.1|1054.15|1043.35|1053.9|1043.1|2
1643846700000|2022-02-03 00:05:00|1054.19|1043.39|1053.9|1043.1|1054.19|1043.39|1053.9|1043.1|2
1643846710000|2022-02-03 00:05:10|1054.3|1043.5|1054.9|1044.1|1054.9|1044.1|1053.9|1043.1|6
1643846720000|2022-02-03 00:05:20|1054.81|1044.01|1054.62|1043.82|1054.81|1044.01|1054.62|1043.82|2
1643846730000|2022-02-03 00:05:30|1054.65|1043.85|1054.75|1043.95|1054.75|1043.95|1054.65|1043.85|2
1643846740000|2022-02-03 00:05:40|1054.9|1044.1|1054.9|1044.1|1054.9|1044.1|1054.9|1044.1|1
1643846750000|2022-02-03 00:05:50|1054.96|1044.16|1054.9|1044.1|1055|1044.2|1054.9|1044.1|3
1643846760000|2022-02-03 00:06:00|1054.65|1043.85|1054.58|1043.78|1054.65|1043.85|1054.58|1043.78|2
1643846770000|2022-02-03 00:06:10|1054.65|1043.85|1054.34|1043.54|1054.65|1043.85|1054.34|1043.54|4
1643846780000|2022-02-03 00:06:20|1054.15|1043.35|1053.9|1043.1|1054.55|1043.75|1053.9|1043.1|6
1643846790000|2022-02-03 00:06:30|1053.69|1042.89|1052.9|1042.1|1053.9|1043.1|1052.9|1042.1|5
1643846800000|2022-02-03 00:06:40|1053.3|1042.5|1053.4|1042.6|1053.4|1042.6|1052.9|1042.1|8
1643846810000|2022-02-03 00:06:50|1052.95|1042.15|1052.78|1041.98|1052.95|1042.15|1052.78|1041.98|4
1643846820000|2022-02-03 00:07:00|1052.85|1042.05|1051.9|1041.1|1052.85|1042.05|1051.9|1041.1|3
1643846830000|2022-02-03 00:07:10|1051.4|1040.6|1050.61|1039.81|1051.4|1040.6|1050.52|1039.72|5
1643846840000|2022-02-03 00:07:20|1050.05|1039.25|1049.7|1038.9|1050.05|1039.25|1049.7|1038.9|3
1643846850000|2022-02-03 00:07:30|1049.9|1039.1|1049.15|1038.35|1049.9|1039.1|1049.15|1038.35|3
1643846860000|2022-02-03 00:07:40|1048.9|1038.1|1048.8|1038|1048.9|1038.1|1048.4|1037.6|5
1643846870000|2022-02-03 00:07:50|1048.99|1038.19|1050.31|1039.51|1050.51|1039.71|1048.99|1038.19|10
1643846880000|2022-02-03 00:08:00|1050.15|1039.35|1050.51|1039.71|1050.51|1039.71|1049.9|1039.1|7
1643846900000|2022-02-03 00:08:20|1050.86|1040.06|1052.03|1041.23|1052.03|1041.23|1050.86|1040.06|4
1643846910000|2022-02-03 00:08:30|1051.9|1041.1|1052.9|1042.1|1053.3|1042.5|1051.9|1041.1|7
1643846920000|2022-02-03 00:08:40|1052.71|1041.91|1052.36|1041.56|1052.76|1041.96|1052.26|1041.46|5
1643846930000|2022-02-03 00:08:50|1052.76|1041.96|1052.26|1041.46|1052.84|1042.04|1052.26|1041.46|8
1643846940000|2022-02-03 00:09:00|1052.1|1041.3|1052.26|1041.46|1052.84|1042.04|1052.1|1041.3|5
1643846950000|2022-02-03 00:09:10|1052.34|1041.54|1052.9|1042.1|1052.92|1042.12|1052.26|1041.46|8
1643846960000|2022-02-03 00:09:20|1052.87|1042.07|1052.4|1041.6|1052.9|1042.1|1052|1041.2|11
1643846970000|2022-02-03 00:09:30|1052.9|1042.1|1053.4|1042.6|1053.4|1042.6|1052.9|1042.1|2
1643846980000|2022-02-03 00:09:40|1053.19|1042.39|1054.12|1043.32|1054.12|1043.32|1053.19|1042.39|6
1643846990000|2022-02-03 00:09:50|1054.15|1043.35|1055.4|1044.6|1055.4|1044.6|1054.15|1043.35|6
1643847000000|2022-02-03 00:10:00|1055.49|1044.69|1056.62|1045.82|1056.62|1045.82|1055.4|1044.6|7
1643847010000|2022-02-03 00:10:10|1056.69|1045.89|1056.27|1045.47|1057.2|1046.4|1056.15|1045.35|10
1643847020000|2022-02-03 00:10:20|1056.38|1045.58|1058.4|1047.6|1058.48|1047.68|1056.38|1045.58|13
1643847030000|2022-02-03 00:10:30|1058.75|1047.95|1058.75|1047.95|1058.75|1047.95|1058.75|1047.95|1
1643847040000|2022-02-03 00:10:40|1058.97|1048.17|1059.2|1048.4|1059.9|1049.1|1058.97|1048.17|12
1643847050000|2022-02-03 00:10:50|1059.4|1048.6|1058.4|1047.6|1059.5|1048.7|1058.1|1047.3|7
1643847060000|2022-02-03 00:11:00|1058.85|1048.05|1058.4|1047.6|1058.85|1048.05|1058.33|1047.53|5
1643847070000|2022-02-03 00:11:10|1057.9|1047.1|1056.13|1045.33|1057.9|1047.1|1055.99|1045.19|8
1643847080000|2022-02-03 00:11:20|1055.99|1045.19|1055.9|1045.1|1056.63|1045.83|1055.5|1044.7|10
1643847090000|2022-02-03 00:11:30|1056.21|1045.41|1056.9|1046.1|1056.9|1046.1|1056.21|1045.41|4
1643847100000|2022-02-03 00:11:40|1056.75|1045.95|1056.9|1046.1|1057.4|1046.6|1056.63|1045.83|8
1643847110000|2022-02-03 00:11:50|1056.5|1045.7|1056.8|1046|1057.11|1046.31|1056.38|1045.58|9
1643847120000|2022-02-03 00:12:00|1056.9|1046.1|1056.9|1046.1|1057.46|1046.66|1056.9|1046.1|5
1643847130000|2022-02-03 00:12:10|1057|1046.2|1056.4|1045.6|1057|1046.2|1056.4|1045.6|5
1643847140000|2022-02-03 00:12:20|1056.69|1045.89|1056.4|1045.6|1056.69|1045.89|1056.4|1045.6|5
1643847150000|2022-02-03 00:12:30|1056.62|1045.82|1056.62|1045.82|1057.4|1046.6|1056.62|1045.82|6
1643847160000|2022-02-03 00:12:40|1056.9|1046.1|1056.9|1046.1|1056.9|1046.1|1056.9|1046.1|1
1643847170000|2022-02-03 00:12:50|1056.69|1045.89|1056.35|1045.55|1056.9|1046.1|1056.35|1045.55|4
1643847180000|2022-02-03 00:13:00|1056.4|1045.6|1056.5|1045.7|1056.9|1046.1|1056.05|1045.25|8
1643847190000|2022-02-03 00:13:10|1056.4|1045.6|1056.5|1045.7|1056.64|1045.84|1056.4|1045.6|7
1643847200000|2022-02-03 00:13:20|1056.75|1045.95|1056.75|1045.95|1056.9|1046.1|1056.75|1045.95|4
1643847220000|2022-02-03 00:13:40|1056.9|1046.1|1056.98|1046.18|1056.98|1046.18|1056.9|1046.1|2
1643847230000|2022-02-03 00:13:50|1056.9|1046.1|1056.9|1046.1|1056.9|1046.1|1056.9|1046.1|1
1643847240000|2022-02-03 00:14:00|1056.88|1046.08|1057.04|1046.24|1057.04|1046.24|1056.88|1046.08|4
1643847250000|2022-02-03 00:14:10|1056.93|1046.13|1056.93|1046.13|1056.93|1046.13|1056.93|1046.13|1
1643847260000|2022-02-03 00:14:20|1056.65|1045.85|1057.02|1046.22|1057.02|1046.22|1056.65|1045.85|3
1643847270000|2022-02-03 00:14:30|1057.4|1046.6|1057.41|1046.61|1057.41|1046.61|1057.25|1046.45|5
1643847280000|2022-02-03 00:14:40|1057.4|1046.6|1058.18|1047.38|1058.48|1047.68|1057.4|1046.6|7
1643847290000|2022-02-03 00:14:50|1058.68|1047.88|1058.9|1048.1|1058.95|1048.15|1058.68|1047.88|3
1643847300000|2022-02-03 00:15:00|1058.99|1048.19|1059.4|1048.6|1059.4|1048.6|1058.75|1047.95|5
1643847310000|2022-02-03 00:15:10|1059.9|1049.1|1059.4|1048.6|1059.9|1049.1|1059.4|1048.6|3
1643847320000|2022-02-03 00:15:20|1059.15|1048.35|1058.4|1047.6|1059.15|1048.35|1058.4|1047.6|2
1643847330000|2022-02-03 00:15:30|1058.46|1047.66|1057.9|1047.1|1058.7|1047.9|1057.9|1047.1|7
1643847340000|2022-02-03 00:15:40|1057.86|1047.06|1057.79|1046.99|1057.86|1047.06|1057.79|1046.99|3
1643847350000|2022-02-03 00:15:50|1057.9|1047.1|1057.82|1047.02|1057.9|1047.1|1057.82|1047.02|4
1643847360000|2022-02-03 00:16:00|1057.9|1047.1|1057.9|1047.1|1057.9|1047.1|1057.82|1047.02|6
1643847370000|2022-02-03 00:16:10|1057.85|1047.05|1057.78|1046.98|1057.85|1047.05|1057.5|1046.7|6
1643847380000|2022-02-03 00:16:20|1057.75|1046.95|1057.69|1046.89|1057.75|1046.95|1057.25|1046.45|3
1643847390000|2022-02-03 00:16:30|1057.78|1046.98|1057.5|1046.7|1057.78|1046.98|1057.5|1046.7|2
1643847400000|2022-02-03 00:16:40|1057.3|1046.5|1057.79|1046.99|1057.79|1046.99|1056.9|1046.1|4
1643847410000|2022-02-03 00:16:50|1057.9|1047.1|1057.6|1046.8|1058.21|1047.41|1057.6|1046.8|6
1643847420000|2022-02-03 00:17:00|1057.95|1047.15|1057.9|1047.1|1057.95|1047.15|1057.9|1047.1|2
1643847430000|2022-02-03 00:17:10|1058.4|1047.6|1059.75|1048.95|1059.85|1049.05|1058.3|1047.5|8
1643847440000|2022-02-03 00:17:20|1059.25|1048.45|1059.64|1048.84|1059.64|1048.84|1059.25|1048.45|5
1643847450000|2022-02-03 00:17:30|1059.75|1048.95|1059.15|1048.35|1059.75|1048.95|1059.15|1048.35|3
1643847460000|2022-02-03 00:17:40|1059.25|1048.45|1059.2|1048.4|1059.25|1048.45|1059.2|1048.4|2
1643847470000|2022-02-03 00:17:50|1058.9|1048.1|1058.9|1048.1|1058.95|1048.15|1058.9|1048.1|3
1643847480000|2022-02-03 00:18:00|1059.15|1048.35|1059.65|1048.85|1059.65|1048.85|1059.15|1048.35|4
1643847490000|2022-02-03 00:18:10|1059.7|1048.9|1059.25|1048.45|1059.7|1048.9|1059.25|1048.45|2
1643847500000|2022-02-03 00:18:20|1059.15|1048.35|1059.15|1048.35|1059.15|1048.35|1059.15|1048.35|1
1643847510000|2022-02-03 00:18:30|1058.9|1048.1|1058.4|1047.6|1058.9|1048.1|1058.4|1047.6|4
1643847520000|2022-02-03 00:18:40|1057.9|1047.1|1056.64|1045.84|1057.9|1047.1|1056.64|1045.84|4
1643847530000|2022-02-03 00:18:50|1056.55|1045.75|1056.9|1046.1|1057.21|1046.41|1056.4|1045.6|8
1643847540000|2022-02-03 00:19:00|1056.62|1045.82|1055.9|1045.1|1056.62|1045.82|1055.9|1045.1|3
1643847550000|2022-02-03 00:19:10|1056.21|1045.41|1056.21|1045.41|1056.45|1045.65|1056.21|1045.41|3
1643847560000|2022-02-03 00:19:20|1056.4|1045.6|1055.9|1045.1|1056.4|1045.6|1055.9|1045.1|5
1643847570000|2022-02-03 00:19:30|1056.32|1045.52|1055.9|1045.1|1056.32|1045.52|1055.9|1045.1|2
1643847580000|2022-02-03 00:19:40|1055.59|1044.79|1055.25|1044.45|1055.59|1044.79|1055.25|1044.45|2
1643847590000|2022-02-03 00:19:50|1054.9|1044.1|1054.9|1044.1|1054.9|1044.1|1054.9|1044.1|1
1643847600000|2022-02-03 00:20:00|1054.84|1044.04|1053.4|1042.6|1054.84|1044.04|1053.4|1042.6|5
1643847610000|2022-02-03 00:20:10|1053.15|1042.35|1052.28|1041.48|1053.15|1042.35|1051.9|1041.1|5
1643847620000|2022-02-03 00:20:20|1052.49|1041.69|1051.4|1040.6|1052.85|1042.05|1051.15|1040.35|7
1643847630000|2022-02-03 00:20:30|1051.8|1041|1051.8|1041|1051.8|1041|1051.8|1041|1
1643847640000|2022-02-03 00:20:40|1051.4|1040.6|1051.75|1040.95|1051.75|1040.95|1051.4|1040.6|3
1643847660000|2022-02-03 00:21:00|1052|1041.2|1051.9|1041.1|1052.7|1041.9|1051.9|1041.1|4
1643847670000|2022-02-03 00:21:10|1052.02|1041.22|1051.9|1041.1|1052.02|1041.22|1051.9|1041.1|2
1643847690000|2022-02-03 00:21:30|1052|1041.2|1052.19|1041.39|1052.19|1041.39|1051.9|1041.1|3
1643847700000|2022-02-03 00:21:40|1051.9|1041.1|1051.9|1041.1|1051.9|1041.1|1051.9|1041.1|1
1643847710000|2022-02-03 00:21:50|1051.53|1040.73|1050.9|1040.1|1051.53|1040.73|1050.9|1040.1|4
1643847720000|2022-02-03 00:22:00|1051.09|1040.29|1051.72|1040.92|1051.72|1040.92|1051.09|1040.29|3
1643847730000|2022-02-03 00:22:10|1051.85|1041.05|1053.4|1042.6|1053.4|1042.6|1051.84|1041.04|7
1643847740000|2022-02-03 00:22:20|1053.9|1043.1|1055.4|1044.6|1055.5|1044.7|1053.9|1043.1|9
1643847750000|2022-02-03 00:22:30|1055.69|1044.89|1056.65|1045.85|1057.12|1046.32|1055.69|1044.89|11
1643847760000|2022-02-03 00:22:40|1056.4|1045.6|1057.21|1046.41|1057.21|1046.41|1056.4|1045.6|9
1643847770000|2022-02-03 00:22:50|1057.65|1046.85|1055.4|1044.6|1057.65|1046.85|1055.4|1044.6|9
1643847780000|2022-02-03 00:23:00|1055.72|1044.92|1056.38|1045.58|1056.4|1045.6|1055.72|1044.92|4
1643847790000|2022-02-03 00:23:10|1056.3|1045.5|1056.4|1045.6|1056.4|1045.6|1055.9|1045.1|4
1643847800000|2022-02-03 00:23:20|1056.36|1045.56|1057.09|1046.29|1057.09|1046.29|1055.48|1044.68|10
1643847810000|2022-02-03 00:23:30|1057.4|1046.6|1057.4|1046.6|1057.4|1046.6|1057.4|1046.6|1
1643847820000|2022-02-03 00:23:40|1057.9|1047.1|1057.62|1046.82|1058.7|1047.9|1057.62|1046.82|6
1643847830000|2022-02-03 00:23:50|1057.52|1046.72|1057.9|1047.1|1057.9|1047.1|1057.4|1046.6|4
1643847840000|2022-02-03 00:24:00|1057.99|1047.19|1058.9|1048.1|1058.9|1048.1|1057.9|1047.1|5
1643847850000|2022-02-03 00:24:10|1058.65|1047.85|1057.4|1046.6|1058.65|1047.85|1057.4|1046.6|7
1643847860000|2022-02-03 00:24:20|1057.71|1046.91|1058.4|1047.6|1058.85|1048.05|1057.71|1046.91|8
1643847870000|2022-02-03 00:24:30|1058.43|1047.63|1057.9|1047.1|1058.43|1047.63|1057.9|1047.1|5
1643847880000|2022-02-03 00:24:40|1058.32|1047.52|1058.36|1047.56|1058.68|1047.88|1058.32|1047.52|7
1643847890000|2022-02-03 00:24:50|1057.95|1047.15|1058.9|1048.1|1058.9|1048.1|1057.95|1047.15|5
1643847900000|2022-02-03 00:25:00|1058.95|1048.15|1060.4|1049.6|1060.65|1049.85|1058.9|1048.1|8
1643847910000|2022-02-03 00:25:10|1060.9|1050.1|1060.9|1050.1|1061.15|1050.35|1060.9|1050.1|4
1643847920000|2022-02-03 00:25:20|1060.93|1050.13|1060.4|1049.6|1061|1050.2|1060.4|1049.6|9
1643847930000|2022-02-03 00:25:30|1060.34|1049.54|1060.21|1049.41|1060.34|1049.54|1059.9|1049.1|5
1643847940000|2022-02-03 00:25:40|1060.22|1049.42|1060.88|1050.08|1060.88|1050.08|1059.9|1049.1|4
1643847950000|2022-02-03 00:25:50|1060.9|1050.1|1060.9|1050.1|1061|1050.2|1060.79|1049.99|5
1643847960000|2022-02-03 00:26:00|1060.97|1050.17|1060.9|1050.1|1060.97|1050.17|1060.9|1050.1|2
1643847980000|2022-02-03 00:26:20|1060.95|1050.15|1060.49|1049.69|1060.95|1050.15|1060.4|1049.6|6
1643847990000|2022-02-03 00:26:30|1060.4|1049.6|1060.12|1049.32|1060.4|1049.6|1059.9|1049.1|5
1643848000000|2022-02-03 00:26:40|1060.4|1049.6|1060.3|1049.5|1060.4|1049.6|1060.3|1049.5|2
1643848010000|2022-02-03 00:26:50|1060.36|1049.56|1060.17|1049.37|1060.46|1049.66|1059.9|1049.1|6
1643848020000|2022-02-03 00:27:00|1060.19|1049.39|1060.4|1049.6|1060.4|1049.6|1059.9|1049.1|5
1643848030000|2022-02-03 00:27:10|1060.29|1049.49|1060.46|1049.66|1060.46|1049.66|1060.29|1049.49|3
1643848040000|2022-02-03 00:27:20|1060.4|1049.6|1060.4|1049.6|1060.8|1050|1060.4|1049.6|3
1643848050000|2022-02-03 00:27:30|1059.9|1049.1|1059.52|1048.72|1059.9|1049.1|1059.52|1048.72|4
1643848060000|2022-02-03 00:27:40|1059.85|1049.05|1059.85|1049.05|1059.9|1049.1|1059.6|1048.8|5
1643848070000|2022-02-03 00:27:50|1059.9|1049.1|1058.9|1048.1|1059.9|1049.1|1058.9|1048.1|7
1643848100000|2022-02-03 00:28:20|1058.8|1048|1058.8|1048|1058.8|1048|1058.8|1048|1
1643848110000|2022-02-03 00:28:30|1058.7|1047.9|1058.7|1047.9|1058.7|1047.9|1058.7|1047.9|1
1643848120000|2022-02-03 00:28:40|1058.34|1047.54|1058.3|1047.5|1058.4|1047.6|1057.9|1047.1|4
1643848130000|2022-02-03 00:28:50|1058.4|1047.6|1058.41|1047.61|1058.41|1047.61|1057.9|1047.1|5
1643848140000|2022-02-03 00:29:00|1058.3|1047.5|1058.55|1047.75|1058.55|1047.75|1057.9|1047.1|4
1643848150000|2022-02-03 00:29:10|1058.3|1047.5|1059.26|1048.46|1059.26|1048.46|1058.3|1047.5|6
1643848160000|2022-02-03 00:29:20|1059.22|1048.42|1059.32|1048.52|1059.32|1048.52|1058.9|1048.1|3
1643848170000|2022-02-03 00:29:30|1058.9|1048.1|1059.41|1048.61|1059.41|1048.61|1058.9|1048.1|3
1643848180000|2022-02-03 00:29:40|1059.5|1048.7|1059.4|1048.6|1059.5|1048.7|1059.4|1048.6|2
1643848190000|2022-02-03 00:29:50|1059.9|1049.1|1060.3|1049.5|1060.45|1049.65|1059.9|1049.1|5
1643848200000|2022-02-03 00:30:00|1059.9|1049.1|1060.3|1049.5|1060.3|1049.5|1059.9|1049.1|4
1643848210000|2022-02-03 00:30:10|1060.25|1049.45|1061.02|1050.22|1061.02|1050.22|1060.25|1049.45|3
1643848220000|2022-02-03 00:30:20|1060.9|1050.1|1061.02|1050.22|1061.02|1050.22|1060.9|1050.1|2
1643848230000|2022-02-03 00:30:30|1061.12|1050.32|1061.95|1051.15|1061.95|1051.15|1061.12|1050.32|5
1643848240000|2022-02-03 00:30:40|1061.9|1051.1|1062.4|1051.6|1062.9|1052.1|1061.83|1051.03|6
1643848250000|2022-02-03 00:30:50|1062.17|1051.37|1063.49|1052.69|1063.9|1053.1|1062.17|1051.37|10
1643848260000|2022-02-03 00:31:00|1063.6|1052.8|1064.3|1053.5|1064.6|1053.8|1063.4|1052.6|8
1643848270000|2022-02-03 00:31:10|1063.9|1053.1|1063.52|1052.72|1063.9|1053.1|1063.46|1052.66|5
1643848280000|2022-02-03 00:31:20|1063.4|1052.6|1063.57|1052.77|1063.57|1052.77|1063.4|1052.6|3
1643848290000|2022-02-03 00:31:30|1063.4|1052.6|1062.9|1052.1|1063.6|1052.8|1062.9|1052.1|5
1643848300000|2022-02-03 00:31:40|1062.49|1051.69|1062.12|1051.32|1062.49|1051.69|1061.78|1050.98|10
1643848310000|2022-02-03 00:31:50|1062.49|1051.69|1062.47|1051.67|1062.49|1051.69|1062.35|1051.55|3
1643848320000|2022-02-03 00:32:00|1062.4|1051.6|1062.9|1052.1|1062.9|1052.1|1062.4|1051.6|9
1643848330000|2022-02-03 00:32:10|1062.4|1051.6|1062.32|1051.52|1062.4|1051.6|1061.9|1051.1|9
1643848340000|2022-02-03 00:32:20|1061.9|1051.1|1061.45|1050.65|1061.9|1051.1|1061.45|1050.65|4
1643848350000|2022-02-03 00:32:30|1061.75|1050.95|1060.91|1050.11|1061.75|1050.95|1060.91|1050.11|3
1643848360000|2022-02-03 00:32:40|1060.05|1049.25|1059.9|1049.1|1060.05|1049.25|1059.9|1049.1|2
1643848380000|2022-02-03 00:33:00|1059.45|1048.65|1058.95|1048.15|1059.45|1048.65|1058.95|1048.15|2
1643848390000|2022-02-03 00:33:10|1058.81|1048.01|1057.15|1046.35|1058.81|1048.01|1057.15|1046.35|7
1643848400000|2022-02-03 00:33:20|1056.97|1046.17|1056.9|1046.1|1057.05|1046.25|1056.9|1046.1|3
1643848410000|2022-02-03 00:33:30|1056.95|1046.15|1056.63|1045.83|1056.95|1046.15|1056.44|1045.64|4
1643848420000|2022-02-03 00:33:40|1056.44|1045.64|1056.67|1045.87|1056.67|1045.87|1056.44|1045.64|2
1643848430000|2022-02-03 00:33:50|1056.63|1045.83|1056.63|1045.83|1056.63|1045.83|1056.31|1045.51|4
1643848440000|2022-02-03 00:34:00|1056.34|1045.54|1056.25|1045.45|1056.34|1045.54|1056.25|1045.45|3
1643848450000|2022-02-03 00:34:10|1056.17|1045.37|1056.25|1045.45|1056.25|1045.45|1056.17|1045.37|3
1643848460000|2022-02-03 00:34:20|1056.77|1045.97|1056.9|1046.1|1056.91|1046.11|1056.77|1045.97|3
1643848470000|2022-02-03 00:34:30|1057.45|1046.65|1056.75|1045.95|1057.45|1046.65|1056.75|1045.95|4
1643848480000|2022-02-03 00:34:40|1056.55|1045.75|1056.11|1045.31|1056.63|1045.83|1056.11|1045.31|9
1643848490000|2022-02-03 00:34:50|1056.24|1045.44|1056.6|1045.8|1056.6|1045.8|1056.24|1045.44|2
1643848500000|2022-02-03 00:35:00|1056.65|1045.85|1056.9|1046.1|1056.95|1046.15|1056.65|1045.85|7
1643848510000|2022-02-03 00:35:10|1057.3|1046.5|1058.12|1047.32|1058.12|1047.32|1057.3|1046.5|3
1643848520000|2022-02-03 00:35:20|1058.35|1047.55|1058.28|1047.48|1058.35|1047.55|1058.28|1047.48|2
1643848530000|2022-02-03 00:35:30|1058.34|1047.54|1058.9|1048.1|1058.9|1048.1|1058.32|1047.52|5
1643848540000|2022-02-03 00:35:40|1059.4|1048.6|1059.9|1049.1|1060.15|1049.35|1059.4|1048.6|8
1643848550000|2022-02-03 00:35:50|1060.9|1050.1|1060.5|1049.7|1061.3|1050.5|1060.5|1049.7|7
1643848560000|2022-02-03 00:36:00|1060.44|1049.64|1062.34|1051.54|1062.65|1051.85|1060.44|1049.64|8
1643848570000|2022-02-03 00:36:10|1062.46|1051.66|1064.3|1053.5|1064.45|1053.65|1062.28|1051.48|16
1643848580000|2022-02-03 00:36:20|1063.9|1053.1|1063.4|1052.6|1064.6|1053.8|1063.4|1052.6|11
1643848590000|2022-02-03 00:36:30|1063.75|1052.95|1063.38|1052.58|1063.75|1052.95|1063.38|1052.58|4
1643848600000|2022-02-03 00:36:40|1063.32|1052.52|1062.4|1051.6|1063.32|1052.52|1062.4|1051.6|5
1643848610000|2022-02-03 00:36:50|1062.65|1051.85|1063.22|1052.42|1063.22|1052.42|1061.9|1051.1|6
1643848620000|2022-02-03 00:37:00|1063.15|1052.35|1062.9|1052.1|1063.15|1052.35|1062.9|1052.1|2
1643848630000|2022-02-03 00:37:10|1063.28|1052.48|1063.9|1053.1|1063.9|1053.1|1063.28|1052.48|4
1643848640000|2022-02-03 00:37:20|1063.4|1052.6|1063.4|1052.6|1063.4|1052.6|1063.4|1052.6|1
1643848650000|2022-02-03 00:37:30|1063.34|1052.54|1063.3|1052.5|1063.45|1052.65|1063.3|1052.5|3
1643848660000|2022-02-03 00:37:40|1062.9|1052.1|1062.4|1051.6|1062.9|1052.1|1062.4|1051.6|2
1643848670000|2022-02-03 00:37:50|1062.65|1051.85|1062.8|1052|1062.8|1052|1062.65|1051.85|2
1643848680000|2022-02-03 00:38:00|1062.74|1051.94|1062.74|1051.94|1062.74|1051.94|1062.74|1051.94|1
1643848690000|2022-02-03 00:38:10|1062.34|1051.54|1061.8|1051|1062.34|1051.54|1061.8|1051|4
1643848700000|2022-02-03 00:38:20|1061.85|1051.05|1061.9|1051.1|1062.16|1051.36|1061.8|1051|4
1643848720000|2022-02-03 00:38:40|1061.4|1050.6|1061.4|1050.6|1061.4|1050.6|1061.4|1050.6|1
1643848730000|2022-02-03 00:38:50|1061.15|1050.35|1061.9|1051.1|1061.9|1051.1|1061.15|1050.35|3
1643848740000|2022-02-03 00:39:00|1061.85|1051.05|1062.8|1052|1062.82|1052.02|1061.85|1051.05|10
1643848750000|2022-02-03 00:39:10|1062.66|1051.86|1061.9|1051.1|1062.9|1052.1|1061.79|1050.99|8
1643848760000|2022-02-03 00:39:20|1061.4|1050.6|1059.4|1048.6|1061.4|1050.6|1059.4|1048.6|5
1643848770000|2022-02-03 00:39:30|1058.9|1048.1|1057.4|1046.6|1058.9|1048.1|1057.15|1046.35|8
1643848780000|2022-02-03 00:39:40|1057.32|1046.52|1057.4|1046.6|1057.4|1046.6|1057.32|1046.52|2
1643848790000|2022-02-03 00:39:50|1057.46|1046.66|1057.4|1046.6|1058.18|1047.38|1057.4|1046.6|6
1643848800000|2022-02-03 00:40:00|1057.49|1046.69|1058.6|1047.8|1058.6|1047.8|1057.49|1046.69|5
1643848810000|2022-02-03 00:40:10|1058.4|1047.6|1058.4|1047.6|1058.7|1047.9|1058.4|1047.6|3
1643848820000|2022-02-03 00:40:20|1058.3|1047.5|1056.83|1046.03|1058.3|1047.5|1056.83|1046.03|5
1643848830000|2022-02-03 00:40:30|1056.9|1046.1|1057.21|1046.41|1057.21|1046.41|1056.9|1046.1|2
1643848840000|2022-02-03 00:40:40|1056.9|1046.1|1056.9|1046.1|1056.9|1046.1|1056.9|1046.1|1
1643848850000|2022-02-03 00:40:50|1056.95|1046.15|1056.9|1046.1|1057.05|1046.25|1056.9|1046.1|6
1643848860000|2022-02-03 00:41:00|1057.4|1046.6|1057.49|1046.69|1057.85|1047.05|1057.4|1046.6|5
1643848870000|2022-02-03 00:41:10|1057.4|1046.6|1056.9|1046.1|1057.4|1046.6|1056.67|1045.87|6
1643848880000|2022-02-03 00:41:20|1056.82|1046.02|1056.9|1046.1|1056.9|1046.1|1056.5|1045.7|4
1643848890000|2022-02-03 00:41:30|1057.55|1046.75|1057.4|1046.6|1057.55|1046.75|1057.4|1046.6|2
1643848900000|2022-02-03 00:41:40|1056.9|1046.1|1056.11|1045.31|1056.9|1046.1|1056.11|1045.31|3
1643848910000|2022-02-03 00:41:50|1056.06|1045.26|1056.18|1045.38|1056.18|1045.38|1056.06|1045.26|3
1643848920000|2022-02-03 00:42:00|1056.11|1045.31|1057.28|1046.48|1057.4|1046.6|1056.11|1045.31|6
1643848930000|2022-02-03 00:42:10|1057.3|1046.5|1057.9|1047.1|1057.9|1047.1|1057.3|1046.5|3
1643848940000|2022-02-03 00:42:20|1057.4|1046.6|1057.4|1046.6|1057.4|1046.6|1057.05|1046.25|3
1643848950000|2022-02-03 00:42:30|1057.85|1047.05|1057.9|1047.1|1057.9|1047.1|1057.85|1047.05|2
1643848960000|2022-02-03 00:42:40|1057.98|1047.18|1058.28|1047.48|1058.28|1047.48|1057.9|1047.1|3
1643848970000|2022-02-03 00:42:50|1058.32|1047.52|1058.4|1047.6|1058.4|1047.6|1058.32|1047.52|2
1643848980000|2022-02-03 00:43:00|1057.9|1047.1|1058.4|1047.6|1058.5|1047.7|1057.9|1047.1|4
1643848990000|2022-02-03 00:43:10|1058.85|1048.05|1058.4|1047.6|1058.85|1048.05|1058.4|1047.6|3
1643849010000|2022-02-03 00:43:30|1057.9|1047.1|1057.9|1047.1|1057.9|1047.1|1057.73|1046.93|4
1643849020000|2022-02-03 00:43:40|1057.81|1047.01|1057.9|1047.1|1058.05|1047.25|1057.81|1047.01|4
1643849030000|2022-02-03 00:43:50|1058.15|1047.35|1058.5|1047.7|1058.65|1047.85|1058.15|1047.35|3
1643849040000|2022-02-03 00:44:00|1058.4|1047.6|1058.5|1047.7|1058.5|1047.7|1058.4|1047.6|4
1643849050000|2022-02-03 00:44:10|1058.44|1047.64|1057.13|1046.33|1058.44|1047.64|1057.13|1046.33|5
1643849060000|2022-02-03 00:44:20|1057.32|1046.52|1057.9|1047.1|1057.9|1047.1|1057.13|1046.33|9
1643849070000|2022-02-03 00:44:30|1057.85|1047.05|1057.85|1047.05|1057.85|1047.05|1057.85|1047.05|1
1643849080000|2022-02-03 00:44:40|1057.88|1047.08|1057.9|1047.1|1057.9|1047.1|1057.85|1047.05|3
1643849090000|2022-02-03 00:44:50|1057.73|1046.93|1057.9|1047.1|1057.9|1047.1|1057.73|1046.93|2
1643849100000|2022-02-03 00:45:00|1057.57|1046.77|1057.9|1047.1|1057.9|1047.1|1057.57|1046.77|8
1643849110000|2022-02-03 00:45:10|1057.74|1046.94|1057.8|1047|1057.8|1047|1057.74|1046.94|2
1643849120000|2022-02-03 00:45:20|1057.74|1046.94|1057.8|1047|1057.8|1047|1057.74|1046.94|2
1643849130000|2022-02-03 00:45:30|1057.9|1047.1|1057.9|1047.1|1057.9|1047.1|1057.9|1047.1|1
1643849140000|2022-02-03 00:45:40|1057.75|1046.95|1057.84|1047.04|1057.84|1047.04|1057.69|1046.89|3
1643849150000|2022-02-03 00:45:50|1057.75|1046.95|1057.75|1046.95|1057.75|1046.95|1057.75|1046.95|1
1643849160000|2022-02-03 00:46:00|1057.79|1046.99|1057.84|1047.04|1057.84|1047.04|1057.79|1046.99|2
1643849170000|2022-02-03 00:46:10|1057.5|1046.7|1057.87|1047.07|1057.87|1047.07|1057.5|1046.7|4
1643849180000|2022-02-03 00:46:20|1057.84|1047.04|1057.87|1047.07|1057.9|1047.1|1057.84|1047.04|3
1643849190000|2022-02-03 00:46:30|1057.84|1047.04|1057.05|1046.25|1057.84|1047.04|1057.05|1046.25|2
1643849200000|2022-02-03 00:46:40|1056.9|1046.1|1056|1045.2|1056.9|1046.1|1056|1045.2|2
1643849210000|2022-02-03 00:46:50|1055.9|1045.1|1055.79|1044.99|1055.9|1045.1|1055.79|1044.99|2
1643849220000|2022-02-03 00:47:00|1055.72|1044.92|1055.9|1045.1|1055.9|1045.1|1055.72|1044.92|5
1643849230000|2022-02-03 00:47:10|1055.72|1044.92|1055.84|1045.04|1055.9|1045.1|1055.72|1044.92|4
1643849240000|2022-02-03 00:47:20|1055.85|1045.05|1055.85|1045.05|1055.85|1045.05|1055.85|1045.05|1
1643849250000|2022-02-03 00:47:30|1055.79|1044.99|1055.85|1045.05|1055.85|1045.05|1055.79|1044.99|2
1643849260000|2022-02-03 00:47:40|1055.9|1045.1|1055.9|1045.1|1055.9|1045.1|1055.79|1044.99|3
1643849270000|2022-02-03 00:47:50|1055.8|1045|1055.74|1044.94|1055.8|1045|1055.74|1044.94|2
1643849280000|2022-02-03 00:48:00|1055.84|1045.04|1055.88|1045.08|1055.9|1045.1|1055.7|1044.9|4
1643849290000|2022-02-03 00:48:10|1055.98|1045.18|1055.9|1045.1|1055.98|1045.18|1055.9|1045.1|2
1643849300000|2022-02-03 00:48:20|1055.94|1045.14|1055.9|1045.1|1056.04|1045.24|1055.9|1045.1|3
1643849310000|2022-02-03 00:48:30|1055.85|1045.05|1055.85|1045.05|1055.85|1045.05|1055.85|1045.05|1
1643849320000|2022-02-03 00:48:40|1055.84|1045.04|1055.88|1045.08|1055.88|1045.08|1055.84|1045.04|2
1643849340000|2022-02-03 00:49:00|1056.02|1045.22|1055.95|1045.15|1056.4|1045.6|1055.9|1045.1|4
1643849390000|2022-02-03 00:49:50|1056.75|1045.95|1056.75|1045.95|1056.75|1045.95|1056.75|1045.95|1
1643849400000|2022-02-03 00:50:00|1056.5|1045.7|1056.9|1046.1|1056.9|1046.1|1056.28|1045.48|4
1643849410000|2022-02-03 00:50:10|1056.87|1046.07|1056.87|1046.07|1056.87|1046.07|1056.87|1046.07|1
1643849420000|2022-02-03 00:50:20|1056.76|1045.96|1056.76|1045.96|1056.76|1045.96|1056.76|1045.96|1
1643849430000|2022-02-03 00:50:30|1056.82|1046.02|1056.3|1045.5|1056.82|1046.02|1056.3|1045.5|4
1643849440000|2022-02-03 00:50:40|1056.4|1045.6|1056.35|1045.55|1056.4|1045.6|1056.35|1045.55|2
1643849450000|2022-02-03 00:50:50|1056.4|1045.6|1056.81|1046.01|1056.87|1046.07|1056.4|1045.6|3
1643849460000|2022-02-03 00:51:00|1056.87|1046.07|1056.55|1045.75|1056.87|1046.07|1056.55|1045.75|3
1643849470000|2022-02-03 00:51:10|1056.15|1045.35|1056.3|1045.5|1056.3|1045.5|1056.15|1045.35|2
1643849480000|2022-02-03 00:51:20|1056.4|1045.6|1056.92|1046.12|1056.92|1046.12|1056.4|1045.6|3
1643849490000|2022-02-03 00:51:30|1056.83|1046.03|1056.83|1046.03|1056.9|1046.1|1056.72|1045.92|8
1643849500000|2022-02-03 00:51:40|1056.72|1045.92|1056.72|1045.92|1056.72|1045.92|1056.72|1045.92|1
1643849510000|2022-02-03 00:51:50|1056.69|1045.89|1056.93|1046.13|1056.93|1046.13|1056.69|1045.89|4
1643849520000|2022-02-03 00:52:00|1056.82|1046.02|1057.51|1046.71|1057.51|1046.71|1056.72|1045.92|5
1643849530000|2022-02-03 00:52:10|1057.9|1047.1|1058.9|1048.1|1058.9|1048.1|1057.86|1047.06|5
1643849550000|2022-02-03 00:52:30|1058.84|1048.04|1058.58|1047.78|1058.84|1048.04|1058.58|1047.78|2
1643849560000|2022-02-03 00:52:40|1058.4|1047.6|1058.79|1047.99|1058.79|1047.99|1058.32|1047.52|6
1643849570000|2022-02-03 00:52:50|1058.58|1047.78|1058.9|1048.1|1058.9|1048.1|1058.58|1047.78|2
1643849580000|2022-02-03 00:53:00|1058.65|1047.85|1058.79|1047.99|1058.79|1047.99|1058.65|1047.85|2
1643849590000|2022-02-03 00:53:10|1058.45|1047.65|1058.8|1048|1058.8|1048|1058.18|1047.38|9
1643849600000|2022-02-03 00:53:20|1058.75|1047.95|1058.9|1048.1|1058.9|1048.1|1058.75|1047.95|2
1643849610000|2022-02-03 00:53:30|1058.84|1048.04|1058.84|1048.04|1058.84|1048.04|1058.84|1048.04|1
1643849620000|2022-02-03 00:53:40|1058.9|1048.1|1058.9|1048.1|1059.01|1048.21|1058.9|1048.1|3
1643849630000|2022-02-03 00:53:50|1059.09|1048.29|1060.1|1049.3|1060.1|1049.3|1059.09|1048.29|7
1643849640000|2022-02-03 00:54:00|1059.9|1049.1|1059.73|1048.93|1059.9|1049.1|1059.73|1048.93|2
1643849650000|2022-02-03 00:54:10|1059.82|1049.02|1060.05|1049.25|1060.05|1049.25|1059.82|1049.02|3
1643849660000|2022-02-03 00:54:20|1059.9|1049.1|1059.9|1049.1|1059.9|1049.1|1059.9|1049.1|1
1643849670000|2022-02-03 00:54:30|1059.05|1048.25|1059.47|1048.67|1059.47|1048.67|1059.05|1048.25|2
1643849680000|2022-02-03 00:54:40|1059.82|1049.02|1059.9|1049.1|1060.31|1049.51|1059.82|1049.02|7
1643849690000|2022-02-03 00:54:50|1059.67|1048.87|1059.67|1048.87|1059.67|1048.87|1059.67|1048.87|1
1643849700000|2022-02-03 00:55:00|1059.82|1049.02|1059.82|1049.02|1059.9|1049.1|1059.82|1049.02|3
1643849710000|2022-02-03 00:55:10|1059.4|1048.6|1058.9|1048.1|1059.4|1048.6|1058.9|1048.1|2
1643849720000|2022-02-03 00:55:20|1059.3|1048.5|1059.9|1049.1|1059.9|1049.1|1059.3|1048.5|4
1643849730000|2022-02-03 00:55:30|1059.65|1048.85|1059.65|1048.85|1059.65|1048.85|1059.4|1048.6|3
1643849740000|2022-02-03 00:55:40|1059.51|1048.71|1059.51|1048.71|1059.51|1048.71|1059.51|1048.71|1
1643849750000|2022-02-03 00:55:50|1059.01|1048.21|1059.03|1048.23|1059.36|1048.56|1059.01|1048.21|5
1643849760000|2022-02-03 00:56:00|1059.02|1048.22|1059.02|1048.22|1059.02|1048.22|1059.02|1048.22|1
1643849770000|2022-02-03 00:56:10|1059.03|1048.23|1058.9|1048.1|1059.1|1048.3|1058.9|1048.1|3
1643849780000|2022-02-03 00:56:20|1059.07|1048.27|1059.07|1048.27|1059.07|1048.27|1059.07|1048.27|1
1643849790000|2022-02-03 00:56:30|1059|1048.2|1059|1048.2|1059|1048.2|1059|1048.2|1
1643849800000|2022-02-03 00:56:40|1059.01|1048.21|1058.9|1048.1|1059.42|1048.62|1058.9|1048.1|4
1643849810000|2022-02-03 00:56:50|1058.79|1047.99|1058.73|1047.93|1058.93|1048.13|1058.73|1047.93|6
1643849820000|2022-02-03 00:57:00|1058.61|1047.81|1058.4|1047.6|1058.61|1047.81|1058.4|1047.6|2
1643849870000|2022-02-03 00:57:50|1057.35|1046.55|1057.9|1047.1|1057.9|1047.1|1057.35|1046.55|3
1643849890000|2022-02-03 00:58:10|1057.55|1046.75|1056.4|1045.6|1057.55|1046.75|1056.38|1045.58|6
1643849900000|2022-02-03 00:58:20|1055.8|1045|1055.9|1045.1|1055.9|1045.1|1055.72|1044.92|3
1643849910000|2022-02-03 00:58:30|1055.85|1045.05|1056.4|1045.6|1056.75|1045.95|1055.82|1045.02|6
1643849930000|2022-02-03 00:58:50|1055.9|1045.1|1055.9|1045.1|1055.9|1045.1|1055.9|1045.1|1
1643849940000|2022-02-03 00:59:00|1056.15|1045.35|1056.15|1045.35|1056.15|1045.35|1056.15|1045.35|1
1643849950000|2022-02-03 00:59:10|1056.45|1045.65|1056.3|1045.5|1056.45|1045.65|1055.9|1045.1|4
1643849960000|2022-02-03 00:59:20|1055.9|1045.1|1056.4|1045.6|1056.4|1045.6|1055.9|1045.1|2
1643849970000|2022-02-03 00:59:30|1056.52|1045.72|1056.02|1045.22|1056.52|1045.72|1056.02|1045.22|2
1643849980000|2022-02-03 00:59:40|1056|1045.2|1056|1045.2|1056|1045.2|1056|1045.2|1
1643850000000|2022-02-03 01:00:00|1056.25|1045.45|1056.6|1045.8|1056.6|1045.8|1056.02|1045.22|5
1643850010000|2022-02-03 01:00:10|1056.22|1045.42|1056.4|1045.6|1056.41|1045.61|1056.22|1045.42|4
1643850020000|2022-02-03 01:00:20|1056.6|1045.8|1056.6|1045.8|1056.6|1045.8|1056.6|1045.8|1
1643850030000|2022-02-03 01:00:30|1056.5|1045.7|1056.5|1045.7|1056.5|1045.7|1056.5|1045.7|1
1643850040000|2022-02-03 01:00:40|1056.8|1046|1056.8|1046|1056.8|1046|1056.8|1046|1
1643850050000|2022-02-03 01:00:50|1056.15|1045.35|1056.15|1045.35|1056.15|1045.35|1056.15|1045.35|1
1643850060000|2022-02-03 01:01:00|1056.44|1045.64|1056.9|1046.1|1056.9|1046.1|1056.44|1045.64|5
1643850080000|2022-02-03 01:01:20|1057.07|1046.27|1057.53|1046.73|1057.9|1047.1|1057.07|1046.27|5
1643850090000|2022-02-03 01:01:30|1057.4|1046.6|1057.53|1046.73|1057.53|1046.73|1057.4|1046.6|2
1643850100000|2022-02-03 01:01:40|1057.5|1046.7|1057.4|1046.6|1057.8|1047|1057.4|1046.6|3
1643850110000|2022-02-03 01:01:50|1057.9|1047.1|1058.4|1047.6|1058.45|1047.65|1057.9|1047.1|4
1643850130000|2022-02-03 01:02:10|1058.62|1047.82|1060.09|1049.29|1060.09|1049.29|1058.62|1047.82|8
1643850140000|2022-02-03 01:02:20|1060.47|1049.67|1059.9|1049.1|1060.47|1049.67|1059.9|1049.1|3
1643850170000|2022-02-03 01:02:50|1060.12|1049.32|1060.75|1049.95|1060.75|1049.95|1060.12|1049.32|2
1643850180000|2022-02-03 01:03:00|1060.9|1050.1|1060.9|1050.1|1061.34|1050.54|1060.9|1050.1|3
1643850190000|2022-02-03 01:03:10|1060.8|1050|1060.8|1050|1060.8|1050|1060.8|1050|1
1643850200000|2022-02-03 01:03:20|1060.9|1050.1|1061.12|1050.32|1061.12|1050.32|1060.9|1050.1|2
1643850210000|2022-02-03 01:03:30|1061.85|1051.05|1061.8|1051|1061.85|1051.05|1061.8|1051|2
1643850250000|2022-02-03 01:04:10|1061.9|1051.1|1061.9|1051.1|1061.9|1051.1|1061.9|1051.1|1
1643850270000|2022-02-03 01:04:30|1062.11|1051.31|1062.61|1051.81|1062.68|1051.88|1062.11|1051.31|3
1643850290000|2022-02-03 01:04:50|1062.84|1052.04|1062.84|1052.04|1062.84|1052.04|1062.84|1052.04|1
1643850300000|2022-02-03 01:05:00|1062.9|1052.1|1062.28|1051.48|1062.9|1052.1|1062.28|1051.48|2
1643850310000|2022-02-03 01:05:10|1062.4|1051.6|1062.9|1052.1|1062.9|1052.1|1062.4|1051.6|3
1643850320000|2022-02-03 01:05:20|1062.67|1051.87|1062.9|1052.1|1062.9|1052.1|1062.67|1051.87|4
1643850330000|2022-02-03 01:05:30|1062.3|1051.5|1062.3|1051.5|1062.3|1051.5|1062.3|1051.5|1
1643850340000|2022-02-03 01:05:40|1062.25|1051.45|1061.4|1050.6|1062.25|1051.45|1061.4|1050.6|2
1643850350000|2022-02-03 01:05:50|1061|1050.2|1060.4|1049.6|1061|1050.2|1060.4|1049.6|4
1643850360000|2022-02-03 01:06:00|1060.8|1050|1060.5|1049.7|1060.8|1050|1060.5|1049.7|2
1643850370000|2022-02-03 01:06:10|1060.75|1049.95|1060.75|1049.95|1060.75|1049.95|1060.75|1049.95|1
1643850380000|2022-02-03 01:06:20|1060.4|1049.6|1059.9|1049.1|1060.4|1049.6|1059.77|1048.97|4
1643850400000|2022-02-03 01:06:40|1059.45|1048.65|1059.45|1048.65|1059.55|1048.75|1059.45|1048.65|3
1643850420000|2022-02-03 01:07:00|1059.65|1048.85|1059.4|1048.6|1059.65|1048.85|1059.4|1048.6|2
1643850430000|2022-02-03 01:07:10|1059.32|1048.52|1059.8|1049|1059.8|1049|1059.32|1048.52|3
1643850440000|2022-02-03 01:07:20|1059.4|1048.6|1058.9|1048.1|1059.47|1048.67|1058.9|1048.1|3
1643850460000|2022-02-03 01:07:40|1058.6|1047.8|1058.65|1047.85|1058.65|1047.85|1058.52|1047.72|3
1643850470000|2022-02-03 01:07:50|1058.4|1047.6|1057.9|1047.1|1058.4|1047.6|1057.9|1047.1|2
1643850480000|2022-02-03 01:08:00|1057.4|1046.6|1056.9|1046.1|1057.9|1047.1|1056.9|1046.1|5
1643850490000|2022-02-03 01:08:10|1056.85|1046.05|1056.4|1045.6|1056.9|1046.1|1056.4|1045.6|3
1643850500000|2022-02-03 01:08:20|1056.8|1046|1056.8|1046|1056.8|1046|1056.8|1046|1
1643850510000|2022-02-03 01:08:30|1056.45|1045.65|1056.3|1045.5|1056.45|1045.65|1056.3|1045.5|2
1643850520000|2022-02-03 01:08:40|1056.4|1045.6|1056.8|1046|1056.8|1046|1056.4|1045.6|3
1643850540000|2022-02-03 01:09:00|1056.3|1045.5|1056.65|1045.85|1056.7|1045.9|1056.3|1045.5|3
1643850550000|2022-02-03 01:09:10|1056.85|1046.05|1056.85|1046.05|1056.85|1046.05|1056.85|1046.05|1
1643850570000|2022-02-03 01:09:30|1056.4|1045.6|1056.54|1045.74|1056.54|1045.74|1056.4|1045.6|2
1643850590000|2022-02-03 01:09:50|1056.7|1045.9|1056.58|1045.78|1056.7|1045.9|1056.54|1045.74|3
1643850600000|2022-02-03 01:10:00|1056.9|1046.1|1057.8|1047|1057.8|1047|1056.9|1046.1|6
1643850610000|2022-02-03 01:10:10|1057.7|1046.9|1057.9|1047.1|1057.9|1047.1|1057.7|1046.9|4
1643850630000|2022-02-03 01:10:30|1056.9|1046.1|1057.53|1046.73|1057.53|1046.73|1056.9|1046.1|4
1643850640000|2022-02-03 01:10:40|1057.63|1046.83|1057.63|1046.83|1057.63|1046.83|1057.63|1046.83|1
1643850650000|2022-02-03 01:10:50|1057.48|1046.68|1057.5|1046.7|1057.6|1046.8|1057.1|1046.3|5
1643850660000|2022-02-03 01:11:00|1057.1|1046.3|1057.9|1047.1|1057.9|1047.1|1057.1|1046.3|9
1643850670000|2022-02-03 01:11:10|1058.09|1047.29|1059.85|1049.05|1059.85|1049.05|1058.09|1047.29|11
1643850680000|2022-02-03 01:11:20|1059.75|1048.95|1059.75|1048.95|1059.75|1048.95|1059.75|1048.95|1
1643850690000|2022-02-03 01:11:30|1059.25|1048.45|1059.05|1048.25|1059.54|1048.74|1059.05|1048.25|4
1643850700000|2022-02-03 01:11:40|1059.55|1048.75|1059.45|1048.65|1059.55|1048.75|1059.45|1048.65|2
1643850710000|2022-02-03 01:11:50|1059.74|1048.94|1059.8|1049|1059.8|1049|1059.72|1048.92|3
1643850720000|2022-02-03 01:12:00|1059.69|1048.89|1059.9|1049.1|1059.9|1049.1|1059.68|1048.88|4
1643850730000|2022-02-03 01:12:10|1060.6|1049.8|1060.28|1049.48|1060.6|1049.8|1060.28|1049.48|2
1643850740000|2022-02-03 01:12:20|1060.53|1049.73|1060.4|1049.6|1060.53|1049.73|1060.4|1049.6|2
1643850750000|2022-02-03 01:12:30|1059.9|1049.1|1059.9|1049.1|1060.28|1049.48|1059.9|1049.1|4
1643850760000|2022-02-03 01:12:40|1060.19|1049.39|1060.66|1049.86|1060.8|1050|1060.19|1049.39|3
1643850770000|2022-02-03 01:12:50|1060.9|1050.1|1060.9|1050.1|1060.93|1050.13|1060.9|1050.1|3
1643850780000|2022-02-03 01:13:00|1061.2|1050.4|1061.2|1050.4|1061.2|1050.4|1061.2|1050.4|1
1643850800000|2022-02-03 01:13:20|1061.1|1050.3|1061.1|1050.3|1061.1|1050.3|1061.1|1050.3|1
1643850810000|2022-02-03 01:13:30|1061.3|1050.5|1061.25|1050.45|1061.3|1050.5|1061.25|1050.45|2
1643850820000|2022-02-03 01:13:40|1061.15|1050.35|1061.1|1050.3|1061.15|1050.35|1061.1|1050.3|2
1643850830000|2022-02-03 01:13:50|1061.6|1050.8|1061.9|1051.1|1061.9|1051.1|1060.9|1050.1|8
1643850840000|2022-02-03 01:14:00|1061.62|1050.82|1061.52|1050.72|1061.62|1050.82|1061.52|1050.72|3
1643850850000|2022-02-03 01:14:10|1061.02|1050.22|1060.9|1050.1|1061.02|1050.22|1060.9|1050.1|2
1643850870000|2022-02-03 01:14:30|1061.04|1050.24|1061.02|1050.22|1061.04|1050.24|1061.02|1050.22|2
1643850880000|2022-02-03 01:14:40|1061.27|1050.47|1061.56|1050.76|1061.9|1051.1|1061.27|1050.47|5
1643850890000|2022-02-03 01:14:50|1061.52|1050.72|1061.52|1050.72|1061.52|1050.72|1061.52|1050.72|1
1643850900000|2022-02-03 01:15:00|1061.65|1050.85|1061.9|1051.1|1061.9|1051.1|1061.27|1050.47|11
1643850910000|2022-02-03 01:15:10|1061.65|1050.85|1061.65|1050.85|1061.65|1050.85|1061.65|1050.85|1
1643850920000|2022-02-03 01:15:20|1061.85|1051.05|1061.8|1051|1062.1|1051.3|1061.6|1050.8|8
1643850930000|2022-02-03 01:15:30|1061.57|1050.77|1060.9|1050.1|1061.57|1050.77|1060.9|1050.1|3
1643850940000|2022-02-03 01:15:40|1061.28|1050.48|1060.95|1050.15|1061.28|1050.48|1060.9|1050.1|4
1643850950000|2022-02-03 01:15:50|1061.2|1050.4|1061.36|1050.56|1061.66|1050.86|1061.2|1050.4|5
1643850960000|2022-02-03 01:16:00|1061.11|1050.31|1060.8|1050|1061.11|1050.31|1060.8|1050|4
1643850970000|2022-02-03 01:16:10|1060.75|1049.95|1060.2|1049.4|1060.9|1050.1|1060.2|1049.4|6
1643850980000|2022-02-03 01:16:20|1060.69|1049.89|1060.69|1049.89|1060.75|1049.95|1060.54|1049.74|5
1643850990000|2022-02-03 01:16:30|1060.65|1049.85|1060.65|1049.85|1060.65|1049.85|1060.65|1049.85|1
1643851000000|2022-02-03 01:16:40|1060.8|1050|1060.9|1050.1|1061.03|1050.23|1060.4|1049.6|7
1643851010000|2022-02-03 01:16:50|1060.95|1050.15|1060.9|1050.1|1060.95|1050.15|1060.9|1050.1|2
1643851020000|2022-02-03 01:17:00|1060.3|1049.5|1060.2|1049.4|1060.8|1050|1059.95|1049.15|11
1643851030000|2022-02-03 01:17:10|1059.9|1049.1|1059.9|1049.1|1059.9|1049.1|1059.9|1049.1|1
1643851040000|2022-02-03 01:17:20|1060.2|1049.4|1059.9|1049.1|1060.2|1049.4|1059.9|1049.1|6
1643851050000|2022-02-03 01:17:30|1060.2|1049.4|1060.45|1049.65|1060.7|1049.9|1060.2|1049.4|4
1643851060000|2022-02-03 01:17:40|1060.65|1049.85|1060.1|1049.3|1060.65|1049.85|1060.1|1049.3|2
1643851070000|2022-02-03 01:17:50|1059.9|1049.1|1060.25|1049.45|1060.58|1049.78|1059.9|1049.1|4
1643851080000|2022-02-03 01:18:00|1060.45|1049.65|1059.9|1049.1|1060.45|1049.65|1059.89|1049.09|5
1643851090000|2022-02-03 01:18:10|1059.71|1048.91|1059.9|1049.1|1059.9|1049.1|1059.71|1048.91|2
1643851110000|2022-02-03 01:18:30|1060.16|1049.36|1060.1|1049.3|1060.16|1049.36|1059.9|1049.1|5
1643851120000|2022-02-03 01:18:40|1060.09|1049.29|1060.05|1049.25|1060.09|1049.29|1060.05|1049.25|2
1643851130000|2022-02-03 01:18:50|1059.9|1049.1|1059.35|1048.55|1059.9|1049.1|1059.35|1048.55|3
1643851140000|2022-02-03 01:19:00|1058.53|1047.73|1058.49|1047.69|1058.53|1047.73|1058.49|1047.69|2
1643851150000|2022-02-03 01:19:10|1057.99|1047.19|1057.72|1046.92|1057.99|1047.19|1057.33|1046.53|5
1643851160000|2022-02-03 01:19:20|1057.58|1046.78|1057.12|1046.32|1057.58|1046.78|1056.9|1046.1|9
1643851170000|2022-02-03 01:19:30|1056.9|1046.1|1057.15|1046.35|1057.5|1046.7|1056.9|1046.1|6
1643851180000|2022-02-03 01:19:40|1057.17|1046.37|1057.8|1047|1057.8|1047|1057.17|1046.37|4
1643851190000|2022-02-03 01:19:50|1057.65|1046.85|1057.65|1046.85|1057.65|1046.85|1057.65|1046.85|1
1643851200000|2022-02-03 01:20:00|1057.25|1046.45|1057.25|1046.45|1057.25|1046.45|1057.25|1046.45|1
1643851220000|2022-02-03 01:20:20|1057.67|1046.87|1057.86|1047.06|1057.86|1047.06|1057.66|1046.86|3
1643851230000|2022-02-03 01:20:30|1057.82|1047.02|1057.59|1046.79|1057.82|1047.02|1057.59|1046.79|2
1643851250000|2022-02-03 01:20:50|1057.25|1046.45|1057.12|1046.32|1057.25|1046.45|1057.12|1046.32|2
1643851270000|2022-02-03 01:21:10|1057.1|1046.3|1056.9|1046.1|1057.12|1046.32|1056.9|1046.1|4
1643851280000|2022-02-03 01:21:20|1057|1046.2|1057.1|1046.3|1057.1|1046.3|1056.9|1046.1|4
1643851310000|2022-02-03 01:21:50|1057.3|1046.5|1057.3|1046.5|1057.3|1046.5|1057.3|1046.5|1
1643851320000|2022-02-03 01:22:00|1057.8|1047|1057.6|1046.8|1057.8|1047|1057.2|1046.4|3
1643851330000|2022-02-03 01:22:10|1057.61|1046.81|1057.85|1047.05|1057.85|1047.05|1057.61|1046.81|3
1643851340000|2022-02-03 01:22:20|1058.07|1047.27|1057.8|1047|1058.07|1047.27|1057.8|1047|2
1643851350000|2022-02-03 01:22:30|1057.4|1046.6|1057.9|1047.1|1057.9|1047.1|1057.35|1046.55|6
1643851360000|2022-02-03 01:22:40|1058|1047.2|1058.12|1047.32|1058.12|1047.32|1058|1047.2|2
1643851370000|2022-02-03 01:22:50|1058.2|1047.4|1058.58|1047.78|1058.64|1047.84|1058.2|1047.4|5
1643851380000|2022-02-03 01:23:00|1058.36|1047.56|1058.9|1048.1|1059.09|1048.29|1058.36|1047.56|5
1643851390000|2022-02-03 01:23:10|1058.89|1048.09|1059.75|1048.95|1059.75|1048.95|1058.89|1048.09|2
1643851420000|2022-02-03 01:23:40|1059.25|1048.45|1059.47|1048.67|1059.75|1048.95|1059.25|1048.45|4
1643851440000|2022-02-03 01:24:00|1059.12|1048.32|1060.85|1050.05|1060.85|1050.05|1059.12|1048.32|6
1643851450000|2022-02-03 01:24:10|1060.8|1050|1060.7|1049.9|1060.8|1050|1060.7|1049.9|2
1643851470000|2022-02-03 01:24:30|1060.66|1049.86|1060.75|1049.95|1060.75|1049.95|1060.66|1049.86|2
1643851480000|2022-02-03 01:24:40|1060.55|1049.75|1060.55|1049.75|1060.65|1049.85|1060.55|1049.75|3
1643851490000|2022-02-03 01:24:50|1060.49|1049.69|1060.9|1050.1|1060.9|1050.1|1060.49|1049.69|4
1643851500000|2022-02-03 01:25:00|1061.15|1050.35|1061.63|1050.83|1061.63|1050.83|1061.15|1050.35|8
1643851510000|2022-02-03 01:25:10|1061.6|1050.8|1061.66|1050.86|1061.9|1051.1|1061.6|1050.8|4
1643851520000|2022-02-03 01:25:20|1061.6|1050.8|1061.35|1050.55|1061.6|1050.8|1061|1050.2|4
1643851530000|2022-02-03 01:25:30|1061.39|1050.59|1061.6|1050.8|1061.79|1050.99|1061.39|1050.59|4
1643851540000|2022-02-03 01:25:40|1061.67|1050.87|1061.65|1050.85|1061.75|1050.95|1061.65|1050.85|3
1643851550000|2022-02-03 01:25:50|1061.6|1050.8|1060.9|1050.1|1061.6|1050.8|1060.9|1050.1|3
1643851560000|2022-02-03 01:26:00|1060.84|1050.04|1060.9|1050.1|1060.9|1050.1|1060.84|1050.04|2
1643851570000|2022-02-03 01:26:10|1060.84|1050.04|1060.03|1049.23|1060.84|1050.04|1060.03|1049.23|3
1643851580000|2022-02-03 01:26:20|1060.41|1049.61|1060.41|1049.61|1060.41|1049.61|1060.41|1049.61|1
1643851590000|2022-02-03 01:26:30|1060.03|1049.23|1059.77|1048.97|1060.03|1049.23|1059.77|1048.97|3
1643851600000|2022-02-03 01:26:40|1059.6|1048.8|1059.6|1048.8|1059.6|1048.8|1059.6|1048.8|1
1643851610000|2022-02-03 01:26:50|1059.7|1048.9|1059.3|1048.5|1059.7|1048.9|1058.9|1048.1|3
1643851620000|2022-02-03 01:27:00|1058.9|1048.1|1058.9|1048.1|1058.9|1048.1|1058.9|1048.1|1
1643851630000|2022-02-03 01:27:10|1059.3|1048.5|1059.34|1048.54|1059.5|1048.7|1059.3|1048.5|3
1643851640000|2022-02-03 01:27:20|1059.19|1048.39|1058.9|1048.1|1059.19|1048.39|1058.9|1048.1|2
1643851650000|2022-02-03 01:27:30|1059.01|1048.21|1059.01|1048.21|1059.01|1048.21|1059.01|1048.21|1
1643851660000|2022-02-03 01:27:40|1058.9|1048.1|1059.1|1048.3|1059.15|1048.35|1058.9|1048.1|5
1643851670000|2022-02-03 01:27:50|1059.21|1048.41|1059.01|1048.21|1059.21|1048.41|1059.01|1048.21|2
1643851680000|2022-02-03 01:28:00|1059.1|1048.3|1059.39|1048.59|1059.43|1048.63|1059.1|1048.3|5
1643851690000|2022-02-03 01:28:10|1059.2|1048.4|1059.25|1048.45|1059.39|1048.59|1059.19|1048.39|4
1643851700000|2022-02-03 01:28:20|1059.44|1048.64|1059.44|1048.64|1059.44|1048.64|1059.44|1048.64|1
1643851710000|2022-02-03 01:28:30|1059.18|1048.38|1059.22|1048.42|1059.22|1048.42|1059.18|1048.38|2
1643851720000|2022-02-03 01:28:40|1059.07|1048.27|1060.09|1049.29|1060.45|1049.65|1059.07|1048.27|10
1643851740000|2022-02-03 01:29:00|1059.9|1049.1|1060.06|1049.26|1060.06|1049.26|1059.9|1049.1|2
1643851750000|2022-02-03 01:29:10|1060.09|1049.29|1060.09|1049.29|1060.09|1049.29|1060.09|1049.29|1
1643851760000|2022-02-03 01:29:20|1059.9|1049.1|1059.84|1049.04|1059.9|1049.1|1059.84|1049.04|2
1643851770000|2022-02-03 01:29:30|1059.9|1049.1|1059.9|1049.1|1059.9|1049.1|1059.9|1049.1|1
1643851780000|2022-02-03 01:29:40|1059.7|1048.9|1059.9|1049.1|1059.9|1049.1|1059.7|1048.9|2
1643851790000|2022-02-03 01:29:50|1059.75|1048.95|1058.9|1048.1|1059.75|1048.95|1058.9|1048.1|5
1643851800000|2022-02-03 01:30:00|1058.82|1048.02|1058.89|1048.09|1058.9|1048.1|1058.8|1048|5
1643851810000|2022-02-03 01:30:10|1059.08|1048.28|1058.89|1048.09|1059.1|1048.3|1058.89|1048.09|4
1643851820000|2022-02-03 01:30:20|1058.88|1048.08|1059.3|1048.5|1059.3|1048.5|1058.88|1048.08|2
1643851830000|2022-02-03 01:30:30|1059.1|1048.3|1059.1|1048.3|1059.1|1048.3|1059.1|1048.3|1
1643851840000|2022-02-03 01:30:40|1058.9|1048.1|1058.9|1048.1|1058.9|1048.1|1058.9|1048.1|1
1643851850000|2022-02-03 01:30:50|1058.88|1048.08|1058.88|1048.08|1058.89|1048.09|1058.88|1048.08|3
1643851860000|2022-02-03 01:31:00|1059.08|1048.28|1059.85|1049.05|1059.85|1049.05|1059.08|1048.28|3
1643851870000|2022-02-03 01:31:10|1059.65|1048.85|1059.65|1048.85|1059.65|1048.85|1059.65|1048.85|1
1643851880000|2022-02-03 01:31:20|1059.55|1048.75|1059.2|1048.4|1059.55|1048.75|1059.15|1048.35|5
1643851890000|2022-02-03 01:31:30|1059.15|1048.35|1058.9|1048.1|1059.45|1048.65|1058.9|1048.1|7
1643851900000|2022-02-03 01:31:40|1059.14|1048.34|1059.14|1048.34|1059.14|1048.34|1058.9|1048.1|3
1643851910000|2022-02-03 01:31:50|1058.9|1048.1|1058.9|1048.1|1058.9|1048.1|1058.9|1048.1|1
1643851920000|2022-02-03 01:32:00|1059.07|1048.27|1059.2|1048.4|1059.5|1048.7|1059.07|1048.27|5
1643851930000|2022-02-03 01:32:10|1058.9|1048.1|1058.9|1048.1|1058.9|1048.1|1058.9|1048.1|1
1643851960000|2022-02-03 01:32:40|1058.65|1047.85|1059.6|1048.8|1059.6|1048.8|1058.65|1047.85|5
1643851970000|2022-02-03 01:32:50|1059.76|1048.96|1059.88|1049.08|1059.88|1049.08|1059.76|1048.96|2
1643851990000|2022-02-03 01:33:10|1060.13|1049.33|1060.9|1050.1|1060.9|1050.1|1060.13|1049.33|6
1643852000000|2022-02-03 01:33:20|1061.35|1050.55|1061.6|1050.8|1061.6|1050.8|1061.35|1050.55|2
1643852010000|2022-02-03 01:33:30|1061.35|1050.55|1061.6|1050.8|1061.6|1050.8|1061.35|1050.55|3
1643852020000|2022-02-03 01:33:40|1061.51|1050.71|1061.9|1051.1|1061.9|1051.1|1061.51|1050.71|4
1643852060000|2022-02-03 01:34:20|1062.03|1051.23|1062.03|1051.23|1062.03|1051.23|1062.03|1051.23|1
1643852070000|2022-02-03 01:34:30|1062.16|1051.36|1062.28|1051.48|1062.28|1051.48|1062.16|1051.36|3
1643852080000|2022-02-03 01:34:40|1062.4|1051.6|1062.4|1051.6|1062.4|1051.6|1062.4|1051.6|1
1643852090000|2022-02-03 01:34:50|1062.65|1051.85|1062.44|1051.64|1062.65|1051.85|1062.44|1051.64|3
1643852100000|2022-02-03 01:35:00|1062.6|1051.8|1062.45|1051.65|1062.6|1051.8|1062.44|1051.64|4
1643852110000|2022-02-03 01:35:10|1062.75|1051.95|1062.75|1051.95|1062.75|1051.95|1062.75|1051.95|1
1643852140000|2022-02-03 01:35:40|1062.9|1052.1|1062.74|1051.94|1062.9|1052.1|1062.74|1051.94|2
1643852150000|2022-02-03 01:35:50|1062.9|1052.1|1062.9|1052.1|1062.9|1052.1|1062.9|1052.1|1
1643852160000|2022-02-03 01:36:00|1062.5|1051.7|1062.5|1051.7|1062.5|1051.7|1062.5|1051.7|1
1643852170000|2022-02-03 01:36:10|1062.63|1051.83|1062.63|1051.83|1062.63|1051.83|1062.63|1051.83|1
1643852180000|2022-02-03 01:36:20|1062.8|1052|1062.8|1052|1062.8|1052|1062.8|1052|1
1643852190000|2022-02-03 01:36:30|1062.41|1051.61|1062.4|1051.6|1062.72|1051.92|1062.4|1051.6|3
1643852200000|2022-02-03 01:36:40|1062.3|1051.5|1062.05|1051.25|1062.3|1051.5|1062.05|1051.25|2
1643852210000|2022-02-03 01:36:50|1061.9|1051.1|1061.7|1050.9|1061.9|1051.1|1061.7|1050.9|2
1643852220000|2022-02-03 01:37:00|1061.66|1050.86|1061.66|1050.86|1061.66|1050.86|1061.16|1050.36|6
1643852240000|2022-02-03 01:37:20|1061.76|1050.96|1061.76|1050.96|1061.76|1050.96|1061.76|1050.96|1
1643852260000|2022-02-03 01:37:40|1061.8|1051|1061.62|1050.82|1061.8|1051|1061.62|1050.82|3
1643852270000|2022-02-03 01:37:50|1061.51|1050.71|1061.51|1050.71|1061.75|1050.95|1061.51|1050.71|3
1643852280000|2022-02-03 01:38:00|1061.4|1050.6|1061.4|1050.6|1061.4|1050.6|1061.4|1050.6|1
1643852320000|2022-02-03 01:38:40|1060.9|1050.1|1060.79|1049.99|1060.9|1050.1|1060.79|1049.99|2
1643852340000|2022-02-03 01:39:00|1060.7|1049.9|1060.2|1049.4|1060.7|1049.9|1060.2|1049.4|3
1643852360000|2022-02-03 01:39:20|1059.9|1049.1|1059.9|1049.1|1059.9|1049.1|1059.9|1049.1|1
1643852370000|2022-02-03 01:39:30|1059.95|1049.15|1059.9|1049.1|1059.95|1049.15|1059.9|1049.1|2
1643852390000|2022-02-03 01:39:50|1059.83|1049.03|1059.9|1049.1|1059.9|1049.1|1059.83|1049.03|2
1643852420000|2022-02-03 01:40:20|1059.91|1049.11|1059.76|1048.96|1059.91|1049.11|1059.76|1048.96|3
1643852430000|2022-02-03 01:40:30|1059.1|1048.3|1059.4|1048.6|1059.4|1048.6|1059.1|1048.3|3
1643852440000|2022-02-03 01:40:40|1059.91|1049.11|1059.94|1049.14|1059.94|1049.14|1059.86|1049.06|3
1643852450000|2022-02-03 01:40:50|1059.78|1048.98|1059.78|1048.98|1059.78|1048.98|1059.78|1048.98|1
1643852460000|2022-02-03 01:41:00|1059.75|1048.95|1059.75|1048.95|1059.75|1048.95|1059.75|1048.95|1
1643852480000|2022-02-03 01:41:20|1059.68|1048.88|1059.68|1048.88|1059.68|1048.88|1059.68|1048.88|1
1643852490000|2022-02-03 01:41:30|1059.7|1048.9|1059.7|1048.9|1059.7|1048.9|1059.7|1048.9|1
1643852500000|2022-02-03 01:41:40|1059.75|1048.95|1060.1|1049.3|1060.1|1049.3|1059.75|1048.95|3
1643852510000|2022-02-03 01:41:50|1060.13|1049.33|1059.5|1048.7|1060.13|1049.33|1059.5|1048.7|6
1643852520000|2022-02-03 01:42:00|1059.3|1048.5|1059.4|1048.6|1059.47|1048.67|1059.3|1048.5|4
1643852530000|2022-02-03 01:42:10|1059.32|1048.52|1059.3|1048.5|1059.32|1048.52|1059.3|1048.5|2
1643852540000|2022-02-03 01:42:20|1059.8|1049|1059.9|1049.1|1059.9|1049.1|1059.8|1049|4
1643852560000|2022-02-03 01:42:40|1060.15|1049.35|1060.15|1049.35|1060.15|1049.35|1060.15|1049.35|1
1643852570000|2022-02-03 01:42:50|1060.35|1049.55|1060.35|1049.55|1060.35|1049.55|1060.35|1049.55|1
1643852580000|2022-02-03 01:43:00|1060.58|1049.78|1060.7|1049.9|1060.7|1049.9|1060.58|1049.78|2
1643852590000|2022-02-03 01:43:10|1060.9|1050.1|1061.7|1050.9|1061.8|1051|1060.81|1050.01|10
1643852600000|2022-02-03 01:43:20|1061.6|1050.8|1061.7|1050.9|1061.7|1050.9|1061.6|1050.8|2
1643852610000|2022-02-03 01:43:30|1061.9|1051.1|1061.9|1051.1|1061.9|1051.1|1061.9|1051.1|1
1643852630000|2022-02-03 01:43:50|1061.77|1050.97|1061.77|1050.97|1061.77|1050.97|1061.77|1050.97|1
1643852640000|2022-02-03 01:44:00|1061|1050.2|1061|1050.2|1061|1050.2|1061|1050.2|1
1643852650000|2022-02-03 01:44:10|1061.5|1050.7|1060.9|1050.1|1061.77|1050.97|1060.9|1050.1|5
1643852660000|2022-02-03 01:44:20|1060.81|1050.01|1059.9|1049.1|1060.9|1050.1|1059.9|1049.1|4
1643852680000|2022-02-03 01:44:40|1059.85|1049.05|1059.9|1049.1|1059.9|1049.1|1059.72|1048.92|4
1643852690000|2022-02-03 01:44:50|1059.75|1048.95|1059.75|1048.95|1059.75|1048.95|1059.75|1048.95|1
1643852700000|2022-02-03 01:45:00|1059.25|1048.45|1059.31|1048.51|1059.31|1048.51|1059.25|1048.45|4
1643852710000|2022-02-03 01:45:10|1059.4|1048.6|1058.19|1047.39|1059.4|1048.6|1057.9|1047.1|8
1643852720000|2022-02-03 01:45:20|1057.9|1047.1|1057.9|1047.1|1058.19|1047.39|1057.9|1047.1|3
1643852730000|2022-02-03 01:45:30|1057.84|1047.04|1057.87|1047.07|1057.9|1047.1|1057.84|1047.04|4
1643852740000|2022-02-03 01:45:40|1057.9|1047.1|1057.7|1046.9|1057.9|1047.1|1057.7|1046.9|4
1643852750000|2022-02-03 01:45:50|1057.74|1046.94|1057.84|1047.04|1057.84|1047.04|1057.74|1046.94|3
1643852760000|2022-02-03 01:46:00|1057.71|1046.91|1056.4|1045.6|1057.71|1046.91|1056.4|1045.6|5
1643852770000|2022-02-03 01:46:10|1056.65|1045.85|1056.7|1045.9|1056.7|1045.9|1056.15|1045.35|4
1643852780000|2022-02-03 01:46:20|1056.52|1045.72|1056.54|1045.74|1056.54|1045.74|1056.22|1045.42|7
1643852790000|2022-02-03 01:46:30|1056.4|1045.6|1055.9|1045.1|1056.4|1045.6|1055.9|1045.1|2
1643852800000|2022-02-03 01:46:40|1055.79|1044.99|1055.79|1044.99|1055.79|1044.99|1055.79|1044.99|1
1643852810000|2022-02-03 01:46:50|1055.8|1045|1055.72|1044.92|1055.8|1045|1055.72|1044.92|3
1643852820000|2022-02-03 01:47:00|1055.79|1044.99|1055.05|1044.25|1055.79|1044.99|1055.05|1044.25|4
1643852840000|2022-02-03 01:47:20|1055|1044.2|1054.15|1043.35|1055|1044.2|1054.15|1043.35|4
1643852850000|2022-02-03 01:47:30|1053.9|1043.1|1053.9|1043.1|1053.9|1043.1|1053.9|1043.1|1
1643852860000|2022-02-03 01:47:40|1053.61|1042.81|1052.33|1041.53|1053.61|1042.81|1052.33|1041.53|5
1643852870000|2022-02-03 01:47:50|1051.86|1041.06|1051.55|1040.75|1051.86|1041.06|1051.55|1040.75|7
1643852880000|2022-02-03 01:48:00|1051.05|1040.25|1051.75|1040.95|1051.75|1040.95|1051.05|1040.25|5
1643852890000|2022-02-03 01:48:10|1051.68|1040.88|1051.75|1040.95|1051.75|1040.95|1051.68|1040.88|2
1643852900000|2022-02-03 01:48:20|1051.78|1040.98|1051.4|1040.6|1051.78|1040.98|1051.4|1040.6|2
1643852910000|2022-02-03 01:48:30|1051.35|1040.55|1048.3|1037.5|1051.35|1040.55|1048.3|1037.5|15
1643852920000|2022-02-03 01:48:40|1048.4|1037.6|1050.1|1039.3|1050.1|1039.3|1048.4|1037.6|6
1643852930000|2022-02-03 01:48:50|1050.31|1039.51|1049.9|1039.1|1050.9|1040.1|1049.9|1039.1|5
1643852950000|2022-02-03 01:49:10|1049.53|1038.73|1049.4|1038.6|1049.53|1038.73|1049.05|1038.25|3
1643852960000|2022-02-03 01:49:20|1049.22|1038.42|1048.45|1037.65|1049.22|1038.42|1048.45|1037.65|5
1643852970000|2022-02-03 01:49:30|1047.95|1037.15|1047.9|1037.1|1047.95|1037.15|1047.9|1037.1|2
1643852990000|2022-02-03 01:49:50|1047.85|1037.05|1047.85|1037.05|1047.85|1037.05|1047.85|1037.05|1
1643853000000|2022-02-03 01:50:00|1047.9|1037.1|1047.9|1037.1|1047.9|1037.1|1047.9|1037.1|1
1643853010000|2022-02-03 01:50:10|1047.85|1037.05|1047.85|1037.05|1047.85|1037.05|1047.85|1037.05|1
1643853020000|2022-02-03 01:50:20|1047.9|1037.1|1047.9|1037.1|1047.9|1037.1|1047.9|1037.1|1
1643853030000|2022-02-03 01:50:30|1047.7|1036.9|1047.7|1036.9|1047.7|1036.9|1047.7|1036.9|1
1643853040000|2022-02-03 01:50:40|1047.85|1037.05|1047.85|1037.05|1047.85|1037.05|1047.85|1037.05|1
1643853050000|2022-02-03 01:50:50|1047.61|1036.81|1047|1036.2|1047.61|1036.81|1047|1036.2|5
1643853060000|2022-02-03 01:51:00|1047.18|1036.38|1047.26|1036.46|1047.42|1036.62|1047.06|1036.26|4
1643853070000|2022-02-03 01:51:10|1047.1|1036.3|1047|1036.2|1047.15|1036.35|1047|1036.2|3
1643853080000|2022-02-03 01:51:20|1046.9|1036.1|1046.9|1036.1|1046.9|1036.1|1046.9|1036.1|1
1643853090000|2022-02-03 01:51:30|1046.5|1035.7|1046.5|1035.7|1046.5|1035.7|1046.5|1035.7|1
1643853100000|2022-02-03 01:51:40|1046.45|1035.65|1043.9|1033.1|1046.6|1035.8|1043.9|1033.1|12
1643853110000|2022-02-03 01:51:50|1043.15|1032.35|1042.9|1032.1|1043.15|1032.35|1042.4|1031.6|4
1643853120000|2022-02-03 01:52:00|1043.4|1032.6|1043.65|1032.85|1043.65|1032.85|1043.19|1032.39|3
1643853130000|2022-02-03 01:52:10|1043.9|1033.1|1044.19|1033.39|1044.55|1033.75|1043.9|1033.1|3
1643853140000|2022-02-03 01:52:20|1044.4|1033.6|1045.15|1034.35|1045.43|1034.63|1044.4|1033.6|5
1643853150000|2022-02-03 01:52:30|1045.5|1034.7|1044.9|1034.1|1045.5|1034.7|1044.9|1034.1|3
1643853160000|2022-02-03 01:52:40|1045.28|1034.48|1045.28|1034.48|1045.37|1034.57|1045.28|1034.48|3
1643853170000|2022-02-03 01:52:50|1044.9|1034.1|1044.5|1033.7|1045.28|1034.48|1044.5|1033.7|9
1643853180000|2022-02-03 01:53:00|1044.45|1033.65|1043.9|1033.1|1044.45|1033.65|1043.9|1033.1|3
1643853190000|2022-02-03 01:53:10|1043.95|1033.15|1043.9|1033.1|1043.95|1033.15|1043.9|1033.1|2
1643853200000|2022-02-03 01:53:20|1044.28|1033.48|1043.4|1032.6|1044.4|1033.6|1043.4|1032.6|4
1643853210000|2022-02-03 01:53:30|1043.82|1033.02|1043.9|1033.1|1043.9|1033.1|1043.8|1033|4
1643853220000|2022-02-03 01:53:40|1044.15|1033.35|1044.15|1033.35|1044.2|1033.4|1044.15|1033.35|3
1643853230000|2022-02-03 01:53:50|1043.9|1033.1|1044.15|1033.35|1044.15|1033.35|1043.9|1033.1|2
1643853240000|2022-02-03 01:54:00|1044.28|1033.48|1043.9|1033.1|1044.4|1033.6|1043.9|1033.1|4
1643853250000|2022-02-03 01:54:10|1044.28|1033.48|1044.55|1033.75|1044.55|1033.75|1044.28|1033.48|5
1643853260000|2022-02-03 01:54:20|1044.4|1033.6|1044.4|1033.6|1044.4|1033.6|1044.4|1033.6|1
1643853270000|2022-02-03 01:54:30|1044.55|1033.75|1043.9|1033.1|1044.55|1033.75|1043.9|1033.1|3
1643853280000|2022-02-03 01:54:40|1043.6|1032.8|1043.2|1032.4|1043.7|1032.9|1043.2|1032.4|3
1643853320000|2022-02-03 01:55:20|1042.7|1031.9|1042.1|1031.3|1042.7|1031.9|1042.1|1031.3|2
1643853330000|2022-02-03 01:55:30|1041.49|1030.69|1040.28|1029.48|1041.49|1030.69|1040.28|1029.48|4
1643853340000|2022-02-03 01:55:40|1040.08|1029.28|1038.4|1027.6|1040.08|1029.28|1038.4|1027.6|13
1643853350000|2022-02-03 01:55:50|1037.9|1027.1|1040.32|1029.52|1040.5|1029.7|1037.9|1027.1|12
1643853360000|2022-02-03 01:56:00|1040.4|1029.6|1042.65|1031.85|1042.65|1031.85|1040.4|1029.6|9
1643853370000|2022-02-03 01:56:10|1042.9|1032.1|1043.4|1032.6|1043.4|1032.6|1042.8|1032|4
1643853380000|2022-02-03 01:56:20|1043.45|1032.65|1043.4|1032.6|1043.45|1032.65|1042.9|1032.1|8
1643853390000|2022-02-03 01:56:30|1043.3|1032.5|1043.29|1032.49|1043.4|1032.6|1042.9|1032.1|11
1643853400000|2022-02-03 01:56:40|1043.5|1032.7|1044.9|1034.1|1044.9|1034.1|1043.5|1032.7|10
1643853410000|2022-02-03 01:56:50|1044.7|1033.9|1044.9|1034.1|1044.93|1034.13|1044.7|1033.9|4
1643853420000|2022-02-03 01:57:00|1045.4|1034.6|1044.9|1034.1|1045.75|1034.95|1044.9|1034.1|7
1643853430000|2022-02-03 01:57:10|1045|1034.2|1044.9|1034.1|1045|1034.2|1044.9|1034.1|5
1643853440000|2022-02-03 01:57:20|1044.96|1034.16|1045.28|1034.48|1045.55|1034.75|1044.9|1034.1|4
1643853450000|2022-02-03 01:57:30|1045.47|1034.67|1045.75|1034.95|1045.75|1034.95|1045.47|1034.67|2
1643853460000|2022-02-03 01:57:40|1045.59|1034.79|1045.83|1035.03|1045.9|1035.1|1045.48|1034.68|9
1643853470000|2022-02-03 01:57:50|1045.75|1034.95|1045.83|1035.03|1045.83|1035.03|1045.63|1034.83|3
1643853480000|2022-02-03 01:58:00|1045.7|1034.9|1046.05|1035.25|1046.2|1035.4|1045.7|1034.9|6
1643853490000|2022-02-03 01:58:10|1046.13|1035.33|1048.09|1037.29|1048.09|1037.29|1046.13|1035.33|14
1643853500000|2022-02-03 01:58:20|1048.36|1037.56|1048.12|1037.32|1048.36|1037.56|1047.8|1037|6
1643853510000|2022-02-03 01:58:30|1048.21|1037.41|1047.9|1037.1|1048.21|1037.41|1047.7|1036.9|8
1643853520000|2022-02-03 01:58:40|1047.63|1036.83|1047.13|1036.33|1047.75|1036.95|1047|1036.2|4
1643853530000|2022-02-03 01:58:50|1047.38|1036.58|1047.9|1037.1|1047.9|1037.1|1047.38|1036.58|5
1643853540000|2022-02-03 01:59:00|1047.4|1036.6|1048.17|1037.37|1048.17|1037.37|1047.4|1036.6|8
1643853550000|2022-02-03 01:59:10|1048.07|1037.27|1047.9|1037.1|1048.09|1037.29|1047.76|1036.96|7
1643853570000|2022-02-03 01:59:30|1047.73|1036.93|1047.55|1036.75|1047.9|1037.1|1047.49|1036.69|6
1643853580000|2022-02-03 01:59:40|1047.18|1036.38|1047.18|1036.38|1047.55|1036.75|1047.18|1036.38|3
1643853590000|2022-02-03 01:59:50|1046.95|1036.15|1046|1035.2|1046.95|1036.15|1046|1035.2|3
1643853600000|2022-02-03 02:00:00|1045.85|1035.05|1045|1034.2|1045.85|1035.05|1045|1034.2|5
1643853610000|2022-02-03 02:00:10|1044.9|1034.1|1045.54|1034.74|1045.54|1034.74|1044.9|1034.1|4
1643853620000|2022-02-03 02:00:20|1045.74|1034.94|1046.98|1036.18|1046.98|1036.18|1045.74|1034.94|9
1643853630000|2022-02-03 02:00:30|1046.93|1036.13|1047.28|1036.48|1047.28|1036.48|1046.9|1036.1|3
1643853640000|2022-02-03 02:00:40|1047.3|1036.5|1048.01|1037.21|1048.01|1037.21|1047.3|1036.5|4
1643853650000|2022-02-03 02:00:50|1047.9|1037.1|1047.5|1036.7|1047.9|1037.1|1047.5|1036.7|4
1643853660000|2022-02-03 02:01:00|1047.48|1036.68|1047.58|1036.78|1048.01|1037.21|1047.48|1036.68|8
1643853670000|2022-02-03 02:01:10|1047.65|1036.85|1047.4|1036.6|1048.01|1037.21|1047.4|1036.6|9
1643853680000|2022-02-03 02:01:20|1047.65|1036.85|1047.8|1037|1047.8|1037|1047.65|1036.85|2
1643853690000|2022-02-03 02:01:30|1047.6|1036.8|1047.9|1037.1|1048.01|1037.21|1047.6|1036.8|6
1643853700000|2022-02-03 02:01:40|1047.98|1037.18|1047.98|1037.18|1047.98|1037.18|1047.98|1037.18|1
1643853710000|2022-02-03 02:01:50|1047.9|1037.1|1047.9|1037.1|1047.95|1037.15|1047.85|1037.05|6
1643853720000|2022-02-03 02:02:00|1047.8|1037|1047.9|1037.1|1047.9|1037.1|1047.56|1036.76|5
1643853730000|2022-02-03 02:02:10|1047.95|1037.15|1047.12|1036.32|1047.95|1037.15|1046.9|1036.1|7
1643853740000|2022-02-03 02:02:20|1047.49|1036.69|1048.3|1037.5|1048.46|1037.66|1047.49|1036.69|9
1643853750000|2022-02-03 02:02:30|1048.5|1037.7|1048.8|1038|1048.8|1038|1048.15|1037.35|4
1643853760000|2022-02-03 02:02:40|1048.71|1037.91|1048.85|1038.05|1048.85|1038.05|1048.71|1037.91|3
1643853770000|2022-02-03 02:02:50|1048.75|1037.95|1048.75|1037.95|1048.75|1037.95|1048.75|1037.95|1
1643853780000|2022-02-03 02:03:00|1048.66|1037.86|1048.9|1038.1|1048.98|1038.18|1048.66|1037.86|4
1643853790000|2022-02-03 02:03:10|1049.21|1038.41|1049.21|1038.41|1049.21|1038.41|1049.21|1038.41|1
1643853800000|2022-02-03 02:03:20|1048.93|1038.13|1048.6|1037.8|1048.93|1038.13|1048.6|1037.8|5
1643853810000|2022-02-03 02:03:30|1048.44|1037.64|1048.4|1037.6|1048.85|1038.05|1048.4|1037.6|6
1643853820000|2022-02-03 02:03:40|1047.9|1037.1|1047.4|1036.6|1047.9|1037.1|1047.4|1036.6|3
1643853830000|2022-02-03 02:03:50|1046.9|1036.1|1046.9|1036.1|1046.9|1036.1|1046.9|1036.1|1
1643853840000|2022-02-03 02:04:00|1046.75|1035.95|1046.55|1035.75|1046.9|1036.1|1046.25|1035.45|7
1643853850000|2022-02-03 02:04:10|1046.75|1035.95|1046.75|1035.95|1046.75|1035.95|1046.75|1035.95|1
1643853860000|2022-02-03 02:04:20|1046.4|1035.6|1045.4|1034.6|1046.4|1035.6|1045.4|1034.6|4
1643853880000|2022-02-03 02:04:40|1045.65|1034.85|1045.03|1034.23|1045.65|1034.85|1045.03|1034.23|2
1643853890000|2022-02-03 02:04:50|1044.9|1034.1|1045.4|1034.6|1045.7|1034.9|1044.9|1034.1|4
1643853900000|2022-02-03 02:05:00|1045.55|1034.75|1044.9|1034.1|1045.55|1034.75|1044.9|1034.1|3
1643853920000|2022-02-03 02:05:20|1044.85|1034.05|1046.44|1035.64|1046.44|1035.64|1044.85|1034.05|8
1643853930000|2022-02-03 02:05:30|1046.39|1035.59|1046.9|1036.1|1046.9|1036.1|1046.39|1035.59|5
1643853940000|2022-02-03 02:05:40|1046.8|1036|1046.4|1035.6|1046.8|1036|1046.4|1035.6|2
1643853950000|2022-02-03 02:05:50|1045.8|1035|1045.9|1035.1|1045.9|1035.1|1045.8|1035|3
1643853960000|2022-02-03 02:06:00|1045.8|1035|1045.4|1034.6|1045.8|1035|1045.4|1034.6|2
1643853970000|2022-02-03 02:06:10|1045.65|1034.85|1043.9|1033.1|1045.65|1034.85|1043.87|1033.07|5
1643853980000|2022-02-03 02:06:20|1043.8|1033|1043.8|1033|1043.8|1033|1043.8|1033|1
1643853990000|2022-02-03 02:06:30|1043.4|1032.6|1042.9|1032.1|1043.4|1032.6|1042.9|1032.1|2
1643854010000|2022-02-03 02:06:50|1042.39|1031.59|1042.65|1031.85|1042.9|1032.1|1042.39|1031.59|8
1643854020000|2022-02-03 02:07:00|1042.55|1031.75|1042.12|1031.32|1042.55|1031.75|1041.9|1031.1|4
1643854030000|2022-02-03 02:07:10|1042.28|1031.48|1042.12|1031.32|1042.28|1031.48|1041.9|1031.1|4
1643854040000|2022-02-03 02:07:20|1041.9|1031.1|1041.49|1030.69|1041.9|1031.1|1041.49|1030.69|2
1643854050000|2022-02-03 02:07:30|1041.65|1030.85|1042.9|1032.1|1042.9|1032.1|1041.49|1030.69|13
1643854060000|2022-02-03 02:07:40|1042.81|1032.01|1043.9|1033.1|1043.9|1033.1|1042.71|1031.91|9
1643854070000|2022-02-03 02:07:50|1043.65|1032.85|1043.65|1032.85|1043.7|1032.9|1043.63|1032.83|4
1643854080000|2022-02-03 02:08:00|1043.7|1032.9|1042.4|1031.6|1043.7|1032.9|1042.34|1031.54|7
1643854090000|2022-02-03 02:08:10|1042.73|1031.93|1042.8|1032|1042.8|1032|1042.73|1031.93|2
1643854100000|2022-02-03 02:08:20|1042.9|1032.1|1043.84|1033.04|1043.84|1033.04|1042.9|1032.1|5
1643854110000|2022-02-03 02:08:30|1043.75|1032.95|1043.39|1032.59|1043.9|1033.1|1043.39|1032.59|10
1643854120000|2022-02-03 02:08:40|1042.99|1032.19|1042.9|1032.1|1042.99|1032.19|1042.63|1031.83|4
1643854130000|2022-02-03 02:08:50|1042.6|1031.8|1042.54|1031.74|1042.6|1031.8|1042.54|1031.74|2
1643854140000|2022-02-03 02:09:00|1042.8|1032|1042.54|1031.74|1042.8|1032|1042.54|1031.74|2
1643854150000|2022-02-03 02:09:10|1042.8|1032|1043.51|1032.71|1043.51|1032.71|1042.8|1032|4
1643854160000|2022-02-03 02:09:20|1043.38|1032.58|1043.75|1032.95|1043.75|1032.95|1043.21|1032.41|4
1643854170000|2022-02-03 02:09:30|1043.65|1032.85|1043.65|1032.85|1043.75|1032.95|1043.65|1032.85|5
1643854190000|2022-02-03 02:09:50|1043.72|1032.92|1043.8|1033|1043.8|1033|1043.72|1032.92|2
1643854200000|2022-02-03 02:10:00|1043.57|1032.77|1044.28|1033.48|1044.28|1033.48|1043.57|1032.77|6
1643854210000|2022-02-03 02:10:10|1044.41|1033.61|1043.95|1033.15|1044.41|1033.61|1043.95|1033.15|3
1643854220000|2022-02-03 02:10:20|1043.9|1033.1|1044|1033.2|1044|1033.2|1043.64|1032.84|8
1643854230000|2022-02-03 02:10:30|1043.97|1033.17|1044.61|1033.81|1044.61|1033.81|1043.97|1033.17|4
1643854240000|2022-02-03 02:10:40|1044.51|1033.71|1044.9|1034.1|1044.9|1034.1|1044.51|1033.71|3
1643854250000|2022-02-03 02:10:50|1044.53|1033.73|1044.6|1033.8|1044.9|1034.1|1044.53|1033.73|3
1643854260000|2022-02-03 02:11:00|1044.4|1033.6|1043.49|1032.69|1044.4|1033.6|1043.41|1032.61|5
1643854270000|2022-02-03 02:11:10|1043.5|1032.7|1042.99|1032.19|1043.5|1032.7|1042.99|1032.19|3
1643854280000|2022-02-03 02:11:20|1043.39|1032.59|1042.9|1032.1|1043.39|1032.59|1042.9|1032.1|3
1643854290000|2022-02-03 02:11:30|1043.3|1032.5|1042.48|1031.68|1043.55|1032.75|1042.48|1031.68|9
1643854300000|2022-02-03 02:11:40|1042.63|1031.83|1042.63|1031.83|1042.63|1031.83|1042.63|1031.83|1
1643854310000|2022-02-03 02:11:50|1042.61|1031.81|1039.93|1029.13|1042.61|1031.81|1039.93|1029.13|9
1643854320000|2022-02-03 02:12:00|1040.18|1029.38|1044.4|1033.6|1044.63|1033.83|1040.18|1029.38|13
1643854330000|2022-02-03 02:12:10|1044.12|1033.32|1043.9|1033.1|1044.4|1033.6|1043.9|1033.1|5
1643854340000|2022-02-03 02:12:20|1044.12|1033.32|1044.9|1034.1|1044.96|1034.16|1044.12|1033.32|6
1643854350000|2022-02-03 02:12:30|1044.57|1033.77|1044.57|1033.77|1044.57|1033.77|1044.57|1033.77|1
1643854360000|2022-02-03 02:12:40|1044.07|1033.27|1044.57|1033.77|1044.65|1033.85|1044.07|1033.27|6
1643854370000|2022-02-03 02:12:50|1044.65|1033.85|1044.81|1034.01|1044.9|1034.1|1044.65|1033.85|4
1643854380000|2022-02-03 02:13:00|1044.9|1034.1|1045.6|1034.8|1045.6|1034.8|1044.9|1034.1|6
1643854390000|2022-02-03 02:13:10|1045.1|1034.3|1045.3|1034.5|1045.5|1034.7|1044.95|1034.15|8
1643854400000|2022-02-03 02:13:20|1045.4|1034.6|1045.23|1034.43|1045.6|1034.8|1045.09|1034.29|8
1643854410000|2022-02-03 02:13:30|1045.48|1034.68|1045.63|1034.83|1045.63|1034.83|1045.23|1034.43|3
1643854420000|2022-02-03 02:13:40|1045.39|1034.59|1045.94|1035.14|1046.07|1035.27|1045.39|1034.59|4
1643854430000|2022-02-03 02:13:50|1045.9|1035.1|1045.9|1035.1|1045.9|1035.1|1045.9|1035.1|1
1643854450000|2022-02-03 02:14:10|1046.05|1035.25|1045.73|1034.93|1046.08|1035.28|1045.73|1034.93|4
1643854460000|2022-02-03 02:14:20|1045.68|1034.88|1045.3|1034.5|1045.68|1034.88|1045.3|1034.5|2
1643854470000|2022-02-03 02:14:30|1045.25|1034.45|1045.76|1034.96|1046.08|1035.28|1045.25|1034.45|7
1643854480000|2022-02-03 02:14:40|1046.15|1035.35|1047.9|1037.1|1047.9|1037.1|1046.15|1035.35|8
1643854490000|2022-02-03 02:14:50|1048.8|1038|1048.28|1037.48|1048.8|1038|1048.28|1037.48|4
1643854500000|2022-02-03 02:15:00|1047.9|1037.1|1048.28|1037.48|1048.28|1037.48|1047.9|1037.1|2
1643854510000|2022-02-03 02:15:10|1048.6|1037.8|1048.1|1037.3|1048.6|1037.8|1048.1|1037.3|3
1643854520000|2022-02-03 02:15:20|1047.9|1037.1|1048.53|1037.73|1048.53|1037.73|1047.9|1037.1|5
1643854530000|2022-02-03 02:15:30|1048.63|1037.83|1048.63|1037.83|1048.63|1037.83|1048.63|1037.83|1
1643854540000|2022-02-03 02:15:40|1048.25|1037.45|1048.37|1037.57|1048.37|1037.57|1048.25|1037.45|2
1643854550000|2022-02-03 02:15:50|1048.7|1037.9|1048.62|1037.82|1048.7|1037.9|1048.62|1037.82|3
1643854560000|2022-02-03 02:16:00|1048.56|1037.76|1049.9|1039.1|1049.9|1039.1|1048.56|1037.76|10
1643854570000|2022-02-03 02:16:10|1049.95|1039.15|1050.28|1039.48|1050.28|1039.48|1049.9|1039.1|6
1643854580000|2022-02-03 02:16:20|1050.4|1039.6|1049.85|1039.05|1050.4|1039.6|1049.85|1039.05|4
1643854590000|2022-02-03 02:16:30|1049.55|1038.75|1049.4|1038.6|1049.55|1038.75|1049.4|1038.6|2
1643854600000|2022-02-03 02:16:40|1049.3|1038.5|1048.36|1037.56|1049.3|1038.5|1048.36|1037.56|8
1643854610000|2022-02-03 02:16:50|1048.3|1037.5|1047.79|1036.99|1048.55|1037.75|1047.79|1036.99|7
1643854620000|2022-02-03 02:17:00|1047.9|1037.1|1046.9|1036.1|1047.9|1037.1|1046.9|1036.1|4
1643854630000|2022-02-03 02:17:10|1047.03|1036.23|1046.9|1036.1|1047.1|1036.3|1046.9|1036.1|3
1643854640000|2022-02-03 02:17:20|1047.05|1036.25|1046.9|1036.1|1047.05|1036.25|1046.9|1036.1|2
1643854660000|2022-02-03 02:17:40|1046.3|1035.5|1046.6|1035.8|1046.6|1035.8|1046.3|1035.5|3
1643854670000|2022-02-03 02:17:50|1046.9|1036.1|1046.9|1036.1|1046.9|1036.1|1046.9|1036.1|1
1643854680000|2022-02-03 02:18:00|1047.12|1036.32|1046.9|1036.1|1047.45|1036.65|1046.9|1036.1|4
1643854690000|2022-02-03 02:18:10|1046.74|1035.94|1046|1035.2|1046.8|1036|1046|1035.2|4
1643854700000|2022-02-03 02:18:20|1045.9|1035.1|1045.9|1035.1|1045.9|1035.1|1045.9|1035.1|1
1643854710000|2022-02-03 02:18:30|1045.8|1035|1045.8|1035|1045.8|1035|1045.8|1035|1
1643854780000|2022-02-03 02:19:40|1045.9|1035.1|1047.09|1036.29|1047.09|1036.29|1045.9|1035.1|8
1643854790000|2022-02-03 02:19:50|1047.8|1037|1048.19|1037.39|1048.19|1037.39|1047.4|1036.6|6
1643854800000|2022-02-03 02:20:00|1047.9|1037.1|1047.9|1037.1|1047.9|1037.1|1047.9|1037.1|1
1643854810000|2022-02-03 02:20:10|1047.85|1037.05|1047.85|1037.05|1047.85|1037.05|1047.85|1037.05|1
1643854820000|2022-02-03 02:20:20|1047.9|1037.1|1047.8|1037|1047.9|1037.1|1047.8|1037|2
1643854830000|2022-02-03 02:20:30|1047.65|1036.85|1047.3|1036.5|1047.65|1036.85|1047.3|1036.5|2
1643854840000|2022-02-03 02:20:40|1047.26|1036.46|1046.9|1036.1|1047.26|1036.46|1046.9|1036.1|3
1643854860000|2022-02-03 02:21:00|1047.1|1036.3|1047.03|1036.23|1047.1|1036.3|1047.01|1036.21|3
1643854870000|2022-02-03 02:21:10|1046.9|1036.1|1046.28|1035.48|1046.9|1036.1|1046.28|1035.48|4
1643854880000|2022-02-03 02:21:20|1046.6|1035.8|1046.15|1035.35|1046.6|1035.8|1046.15|1035.35|2
1643854900000|2022-02-03 02:21:40|1046.45|1035.65|1046.45|1035.65|1046.45|1035.65|1046.45|1035.65|1
1643854910000|2022-02-03 02:21:50|1046.28|1035.48|1046.28|1035.48|1046.28|1035.48|1046.28|1035.48|1
1643854920000|2022-02-03 02:22:00|1046.15|1035.35|1045.9|1035.1|1046.15|1035.35|1045.9|1035.1|2
1643854930000|2022-02-03 02:22:10|1046.18|1035.38|1046.15|1035.35|1046.18|1035.38|1046.15|1035.35|2
1643854940000|2022-02-03 02:22:20|1045.9|1035.1|1045.54|1034.74|1046.15|1035.35|1045.54|1034.74|4
1643854950000|2022-02-03 02:22:30|1045.29|1034.49|1044.9|1034.1|1045.29|1034.49|1044.9|1034.1|7
1643854960000|2022-02-03 02:22:40|1044.87|1034.07|1044.4|1033.6|1044.87|1034.07|1044.4|1033.6|3
1643854970000|2022-02-03 02:22:50|1044.15|1033.35|1044.42|1033.62|1044.45|1033.65|1044.15|1033.35|4
1643854980000|2022-02-03 02:23:00|1044.28|1033.48|1043.53|1032.73|1044.28|1033.48|1043.53|1032.73|5
1643854990000|2022-02-03 02:23:10|1043.85|1033.05|1043.4|1032.6|1043.85|1033.05|1043.4|1032.6|3
1643855000000|2022-02-03 02:23:20|1043.51|1032.71|1043.9|1033.1|1044.17|1033.37|1043.51|1032.71|4
1643855010000|2022-02-03 02:23:30|1043.82|1033.02|1043.9|1033.1|1043.9|1033.1|1043.7|1032.9|4
1643855030000|2022-02-03 02:23:50|1043.75|1032.95|1042.1|1031.3|1043.75|1032.95|1042.1|1031.3|7
1643855040000|2022-02-03 02:24:00|1042.4|1031.6|1042.28|1031.48|1042.53|1031.73|1041.9|1031.1|8
1643855050000|2022-02-03 02:24:10|1042.55|1031.75|1042.96|1032.16|1042.96|1032.16|1042.4|1031.6|6
1643855060000|2022-02-03 02:24:20|1042.75|1031.95|1045.85|1035.05|1045.85|1035.05|1042.75|1031.95|11
1643855070000|2022-02-03 02:24:30|1045.49|1034.69|1044.9|1034.1|1045.49|1034.69|1044.9|1034.1|7
1643855080000|2022-02-03 02:24:40|1044.73|1033.93|1044.79|1033.99|1044.9|1034.1|1044.73|1033.93|6
1643855090000|2022-02-03 02:24:50|1044.6|1033.8|1044.9|1034.1|1044.9|1034.1|1044.6|1033.8|4
1643855100000|2022-02-03 02:25:00|1044.95|1034.15|1044.9|1034.1|1044.95|1034.15|1044.9|1034.1|2
1643855110000|2022-02-03 02:25:10|1045.15|1034.35|1045.47|1034.67|1045.75|1034.95|1045.15|1034.35|4
1643855120000|2022-02-03 02:25:20|1045.48|1034.68|1045.48|1034.68|1045.48|1034.68|1045.48|1034.68|1
1643855130000|2022-02-03 02:25:30|1045.5|1034.7|1045.5|1034.7|1045.5|1034.7|1045.5|1034.7|1
1643855140000|2022-02-03 02:25:40|1045.4|1034.6|1045.36|1034.56|1045.6|1034.8|1045.3|1034.5|4
1643855150000|2022-02-03 02:25:50|1045.3|1034.5|1044.59|1033.79|1045.3|1034.5|1044.59|1033.79|4
1643855160000|2022-02-03 02:26:00|1044.49|1033.69|1044.7|1033.9|1044.7|1033.9|1044.49|1033.69|8
1643855170000|2022-02-03 02:26:10|1044.91|1034.11|1045.85|1035.05|1045.85|1035.05|1044.91|1034.11|4
1643855180000|2022-02-03 02:26:20|1046.1|1035.3|1046.1|1035.3|1046.1|1035.3|1046.1|1035.3|1
1643855220000|2022-02-03 02:27:00|1046.25|1035.45|1046.25|1035.45|1046.25|1035.45|1046.25|1035.45|1
1643855240000|2022-02-03 02:27:20|1046.8|1036|1047.35|1036.55|1047.35|1036.55|1046.8|1036|2
1643855250000|2022-02-03 02:27:30|1047.2|1036.4|1047.9|1037.1|1047.9|1037.1|1047.2|1036.4|3
1643855270000|2022-02-03 02:27:50|1048.54|1037.74|1049.4|1038.6|1049.4|1038.6|1048.19|1037.39|8
1643855280000|2022-02-03 02:28:00|1049.51|1038.71|1048.9|1038.1|1049.54|1038.74|1048.9|1038.1|11
1643855290000|2022-02-03 02:28:10|1048.85|1038.05|1048.9|1038.1|1048.91|1038.11|1048.85|1038.05|3
1643855300000|2022-02-03 02:28:20|1048.75|1037.95|1049.26|1038.46|1049.27|1038.47|1048.75|1037.95|4
1643855320000|2022-02-03 02:28:40|1049.35|1038.55|1048.9|1038.1|1049.57|1038.77|1048.9|1038.1|5
1643855330000|2022-02-03 02:28:50|1048.92|1038.12|1048.96|1038.16|1049.01|1038.21|1048.75|1037.95|5
1643855340000|2022-02-03 02:29:00|1049.48|1038.68|1049.78|1038.98|1049.78|1038.98|1049.28|1038.48|3
1643855350000|2022-02-03 02:29:10|1049.65|1038.85|1049.65|1038.85|1049.65|1038.85|1049.65|1038.85|1
1643855370000|2022-02-03 02:29:30|1049.66|1038.86|1047.64|1036.84|1049.66|1038.86|1047.64|1036.84|10
1643855380000|2022-02-03 02:29:40|1047.5|1036.7|1047.54|1036.74|1047.54|1036.74|1047.5|1036.7|2
1643855390000|2022-02-03 02:29:50|1047.14|1036.34|1046.9|1036.1|1047.14|1036.34|1046.65|1035.85|6
1643855400000|2022-02-03 02:30:00|1046.45|1035.65|1046.15|1035.35|1046.55|1035.75|1045.9|1035.1|8
1643855410000|2022-02-03 02:30:10|1046.58|1035.78|1046.4|1035.6|1046.58|1035.78|1046.4|1035.6|2
1643855420000|2022-02-03 02:30:20|1046.71|1035.91|1046.71|1035.91|1046.71|1035.91|1046.71|1035.91|1
1643855430000|2022-02-03 02:30:30|1046.8|1036|1047.12|1036.32|1047.12|1036.32|1046.66|1035.86|6
1643855440000|2022-02-03 02:30:40|1046.9|1036.1|1047.12|1036.32|1047.12|1036.32|1046.9|1036.1|2
1643855450000|2022-02-03 02:30:50|1047.45|1036.65|1047.45|1036.65|1047.45|1036.65|1047.45|1036.65|1
1643855460000|2022-02-03 02:31:00|1047.3|1036.5|1047.4|1036.6|1047.65|1036.85|1047.3|1036.5|5
1643855470000|2022-02-03 02:31:10|1047.65|1036.85|1047.65|1036.85|1047.65|1036.85|1047.65|1036.85|1
1643855480000|2022-02-03 02:31:20|1047.45|1036.65|1047.45|1036.65|1047.45|1036.65|1047.45|1036.65|1
1643855490000|2022-02-03 02:31:30|1047.05|1036.25|1047.05|1036.25|1047.05|1036.25|1047.05|1036.25|1
1643855500000|2022-02-03 02:31:40|1047.45|1036.65|1047.62|1036.82|1047.62|1036.82|1047.3|1036.5|3
1643855510000|2022-02-03 02:31:50|1047.6|1036.8|1047.9|1037.1|1048.1|1037.3|1047.03|1036.23|9
1643855520000|2022-02-03 02:32:00|1048|1037.2|1047.9|1037.1|1048|1037.2|1047.9|1037.1|2
1643855530000|2022-02-03 02:32:10|1048.03|1037.23|1047.9|1037.1|1048.03|1037.23|1047.9|1037.1|3
1643855540000|2022-02-03 02:32:20|1048.03|1037.23|1048.03|1037.23|1048.03|1037.23|1048.03|1037.23|1
1643855550000|2022-02-03 02:32:30|1048|1037.2|1047.83|1037.03|1048.05|1037.25|1047.83|1037.03|4
1643855570000|2022-02-03 02:32:50|1047.75|1036.95|1047.9|1037.1|1048.15|1037.35|1047.75|1036.95|4
1643855580000|2022-02-03 02:33:00|1047.84|1037.04|1047.79|1036.99|1047.84|1037.04|1047.7|1036.9|3
1643855600000|2022-02-03 02:33:20|1047.55|1036.75|1047.7|1036.9|1047.7|1036.9|1047.55|1036.75|3
1643855610000|2022-02-03 02:33:30|1047.79|1036.99|1047.9|1037.1|1047.9|1037.1|1047.79|1036.99|2
1643855620000|2022-02-03 02:33:40|1048.06|1037.26|1047.9|1037.1|1048.06|1037.26|1047.9|1037.1|2
1643855630000|2022-02-03 02:33:50|1047.95|1037.15|1047.95|1037.15|1047.95|1037.15|1047.95|1037.15|1
1643855640000|2022-02-03 02:34:00|1047.9|1037.1|1047.9|1037.1|1047.9|1037.1|1047.9|1037.1|1
1643855660000|2022-02-03 02:34:20|1047.93|1037.13|1047.93|1037.13|1047.93|1037.13|1047.93|1037.13|1
1643855670000|2022-02-03 02:34:30|1047.9|1037.1|1047.9|1037.1|1047.9|1037.1|1047.9|1037.1|1
1643855680000|2022-02-03 02:34:40|1047.85|1037.05|1047.85|1037.05|1047.85|1037.05|1047.85|1037.05|1
1643855690000|2022-02-03 02:34:50|1047.79|1036.99|1047.79|1036.99|1047.79|1036.99|1047.79|1036.99|1
1643855700000|2022-02-03 02:35:00|1047.9|1037.1|1047.4|1036.6|1047.9|1037.1|1047.4|1036.6|2
1643855710000|2022-02-03 02:35:10|1046.9|1036.1|1046.05|1035.25|1046.9|1036.1|1046.05|1035.25|2
1643855720000|2022-02-03 02:35:20|1046.34|1035.54|1046.3|1035.5|1046.34|1035.54|1046.3|1035.5|2
1643855730000|2022-02-03 02:35:30|1046.34|1035.54|1047.03|1036.23|1047.03|1036.23|1046.34|1035.54|5
1643855740000|2022-02-03 02:35:40|1046.9|1036.1|1046.9|1036.1|1046.9|1036.1|1046.9|1036.1|1
1643855750000|2022-02-03 02:35:50|1047.09|1036.29|1047.07|1036.27|1047.48|1036.68|1046.9|1036.1|6
1643855760000|2022-02-03 02:36:00|1047.05|1036.25|1047.17|1036.37|1047.17|1036.37|1047.05|1036.25|2
1643855770000|2022-02-03 02:36:10|1046.9|1036.1|1047.35|1036.55|1047.35|1036.55|1046.9|1036.1|2
1643855780000|2022-02-03 02:36:20|1047.45|1036.65|1047.68|1036.88|1047.68|1036.88|1047.45|1036.65|2
1643855820000|2022-02-03 02:37:00|1047.79|1036.99|1047.9|1037.1|1048.04|1037.24|1047.79|1036.99|5
1643855830000|2022-02-03 02:37:10|1047.98|1037.18|1047.98|1037.18|1047.98|1037.18|1047.98|1037.18|1
1643855840000|2022-02-03 02:37:20|1047.9|1037.1|1047.9|1037.1|1047.9|1037.1|1047.9|1037.1|1
1643855850000|2022-02-03 02:37:30|1047.73|1036.93|1047.57|1036.77|1047.73|1036.93|1047.57|1036.77|2
1643855860000|2022-02-03 02:37:40|1047.4|1036.6|1047.4|1036.6|1047.57|1036.77|1047.4|1036.6|3
1643855870000|2022-02-03 02:37:50|1047.07|1036.27|1046.9|1036.1|1047.07|1036.27|1046.9|1036.1|2
1643855880000|2022-02-03 02:38:00|1046.4|1035.6|1046.15|1035.35|1046.55|1035.75|1045.9|1035.1|7
1643855890000|2022-02-03 02:38:10|1046.3|1035.5|1046.19|1035.39|1046.51|1035.71|1046.19|1035.39|3
1643855900000|2022-02-03 02:38:20|1046.55|1035.75|1046.4|1035.6|1046.55|1035.75|1046.4|1035.6|2
1643855910000|2022-02-03 02:38:30|1046.21|1035.41|1046.19|1035.39|1046.21|1035.41|1046.19|1035.39|2
1643855930000|2022-02-03 02:38:50|1045.9|1035.1|1045.73|1034.93|1045.9|1035.1|1045.73|1034.93|2
1643855940000|2022-02-03 02:39:00|1045.8|1035|1045.69|1034.89|1045.8|1035|1045.69|1034.89|3
1643855950000|2022-02-03 02:39:10|1045.9|1035.1|1046.12|1035.32|1046.12|1035.32|1045.9|1035.1|2
1643855960000|2022-02-03 02:39:20|1046.28|1035.48|1046.28|1035.48|1046.28|1035.48|1046.28|1035.48|1
1643855980000|2022-02-03 02:39:40|1046.85|1036.05|1046.66|1035.86|1046.85|1036.05|1046.66|1035.86|2
1643855990000|2022-02-03 02:39:50|1046.57|1035.77|1047.83|1037.03|1047.83|1037.03|1046.57|1035.77|7
1643856000000|2022-02-03 02:40:00|1047.73|1036.93|1047.73|1036.93|1047.9|1037.1|1047.73|1036.93|3
1643856010000|2022-02-03 02:40:10|1047.9|1037.1|1047.84|1037.04|1047.9|1037.1|1047.84|1037.04|2
1643856020000|2022-02-03 02:40:20|1047.95|1037.15|1047.87|1037.07|1047.95|1037.15|1047.87|1037.07|2
1643856030000|2022-02-03 02:40:30|1047.9|1037.1|1047.73|1036.93|1047.9|1037.1|1047.73|1036.93|2
1643856040000|2022-02-03 02:40:40|1047.7|1036.9|1047.16|1036.36|1047.75|1036.95|1047.16|1036.36|5
1643856050000|2022-02-03 02:40:50|1047.67|1036.87|1047.67|1036.87|1047.67|1036.87|1047.67|1036.87|1
1643856060000|2022-02-03 02:41:00|1047.4|1036.6|1047.4|1036.6|1047.4|1036.6|1047.4|1036.6|1
1643856100000|2022-02-03 02:41:40|1046.65|1035.85|1046.53|1035.73|1046.65|1035.85|1046.53|1035.73|2
1643856110000|2022-02-03 02:41:50|1046.4|1035.6|1046.4|1035.6|1046.65|1035.85|1046.4|1035.6|3
1643856120000|2022-02-03 02:42:00|1046.7|1035.9|1046.7|1035.9|1046.7|1035.9|1046.7|1035.9|1
1643856130000|2022-02-03 02:42:10|1046.4|1035.6|1046.15|1035.35|1046.4|1035.6|1045.9|1035.1|7
1643856140000|2022-02-03 02:42:20|1045.91|1035.11|1045.91|1035.11|1046.08|1035.28|1045.91|1035.11|3
1643856160000|2022-02-03 02:42:40|1046.16|1035.36|1046.12|1035.32|1046.16|1035.36|1046.12|1035.32|2
1643856170000|2022-02-03 02:42:50|1046.36|1035.56|1046.28|1035.48|1046.36|1035.56|1046.28|1035.48|2
1643856180000|2022-02-03 02:43:00|1046.15|1035.35|1045.9|1035.1|1046.15|1035.35|1045.9|1035.1|2
1643856190000|2022-02-03 02:43:10|1045.91|1035.11|1046.07|1035.27|1046.07|1035.27|1045.9|1035.1|5
1643856200000|2022-02-03 02:43:20|1045.9|1035.1|1045.9|1035.1|1045.9|1035.1|1045.9|1035.1|1
1643856210000|2022-02-03 02:43:30|1045.91|1035.11|1045.9|1035.1|1045.91|1035.11|1045.9|1035.1|2
1643856220000|2022-02-03 02:43:40|1045.77|1034.97|1045.77|1034.97|1045.77|1034.97|1045.77|1034.97|1
1643856230000|2022-02-03 02:43:50|1045.74|1034.94|1045.75|1034.95|1045.75|1034.95|1045.74|1034.94|2
1643856240000|2022-02-03 02:44:00|1045.9|1035.1|1045.9|1035.1|1045.9|1035.1|1045.9|1035.1|1
1643856250000|2022-02-03 02:44:10|1046.09|1035.29|1048.26|1037.46|1048.26|1037.46|1046.09|1035.29|6
1643856260000|2022-02-03 02:44:20|1047.9|1037.1|1048.9|1038.1|1048.9|1038.1|1047.9|1037.1|6
1643856270000|2022-02-03 02:44:30|1047.9|1037.1|1048.29|1037.49|1048.5|1037.7|1047.9|1037.1|5
1643856280000|2022-02-03 02:44:40|1048.55|1037.75|1047.89|1037.09|1048.55|1037.75|1047.89|1037.09|2
1643856300000|2022-02-03 02:45:00|1047.8|1037|1048.12|1037.32|1048.12|1037.32|1047.8|1037|4
1643856310000|2022-02-03 02:45:10|1048.39|1037.59|1048.9|1038.1|1048.9|1038.1|1048.1|1037.3|5
1643856320000|2022-02-03 02:45:20|1049.59|1038.79|1048.65|1037.85|1049.59|1038.79|1048.65|1037.85|4
1643856330000|2022-02-03 02:45:30|1048.58|1037.78|1048.2|1037.4|1048.58|1037.78|1048.2|1037.4|2
1643856340000|2022-02-03 02:45:40|1047.89|1037.09|1047.9|1037.1|1048.05|1037.25|1047.88|1037.08|4
1643856360000|2022-02-03 02:46:00|1048|1037.2|1050.23|1039.43|1050.63|1039.83|1047.9|1037.1|11
1643856370000|2022-02-03 02:46:10|1050.36|1039.56|1052.2|1041.4|1052.2|1041.4|1050.36|1039.56|9
1643856380000|2022-02-03 02:46:20|1052.1|1041.3|1052.3|1041.5|1052.45|1041.65|1052.1|1041.3|4
1643856390000|2022-02-03 02:46:30|1051.9|1041.1|1053.15|1042.35|1053.4|1042.6|1051.9|1041.1|4
1643856400000|2022-02-03 02:46:40|1053.56|1042.76|1053.43|1042.63|1053.56|1042.76|1053.43|1042.63|2
1643856410000|2022-02-03 02:46:50|1053.31|1042.51|1052.4|1041.6|1053.31|1042.51|1052.4|1041.6|6
1643856420000|2022-02-03 02:47:00|1051.9|1041.1|1051.58|1040.78|1051.9|1041.1|1051.58|1040.78|4
1643856430000|2022-02-03 02:47:10|1051.47|1040.67|1051.3|1040.5|1051.55|1040.75|1051.05|1040.25|7
1643856440000|2022-02-03 02:47:20|1051.33|1040.53|1050.7|1039.9|1051.48|1040.68|1050.7|1039.9|7
1643856450000|2022-02-03 02:47:30|1050.95|1040.15|1050.2|1039.4|1050.95|1040.15|1050.2|1039.4|3
1643856460000|2022-02-03 02:47:40|1049.9|1039.1|1049.9|1039.1|1049.9|1039.1|1049.9|1039.1|1
1643856480000|2022-02-03 02:48:00|1049.85|1039.05|1049.8|1039|1049.85|1039.05|1049.8|1039|2
1643856490000|2022-02-03 02:48:10|1049.7|1038.9|1049.8|1039|1049.8|1039|1049.7|1038.9|3
1643856500000|2022-02-03 02:48:20|1048.9|1038.1|1048.9|1038.1|1048.9|1038.1|1048.9|1038.1|1
1643856520000|2022-02-03 02:48:40|1048.95|1038.15|1049.12|1038.32|1049.12|1038.32|1048.9|1038.1|3
1643856530000|2022-02-03 02:48:50|1049.38|1038.58|1049.49|1038.69|1049.49|1038.69|1048.9|1038.1|7
1643856540000|2022-02-03 02:49:00|1049.85|1039.05|1049.9|1039.1|1050|1039.2|1049.4|1038.6|6
1643856560000|2022-02-03 02:49:20|1050.15|1039.35|1050.15|1039.35|1050.15|1039.35|1050.15|1039.35|1
1643856570000|2022-02-03 02:49:30|1050.75|1039.95|1050.49|1039.69|1050.75|1039.95|1050.4|1039.6|3
1643856580000|2022-02-03 02:49:40|1050.85|1040.05|1050.85|1040.05|1050.85|1040.05|1050.85|1040.05|1
1643856600000|2022-02-03 02:50:00|1050.98|1040.18|1050.98|1040.18|1050.98|1040.18|1050.98|1040.18|1
1643856610000|2022-02-03 02:50:10|1051.03|1040.23|1051.02|1040.22|1051.25|1040.45|1049.9|1039.1|11
1643856620000|2022-02-03 02:50:20|1051.9|1041.1|1051.9|1041.1|1052.8|1042|1051.8|1041|10
1643856630000|2022-02-03 02:50:30|1052.32|1041.52|1053.28|1042.48|1053.28|1042.48|1052.32|1041.52|5
1643856640000|2022-02-03 02:50:40|1052.9|1042.1|1052.9|1042.1|1052.9|1042.1|1052.9|1042.1|1
1643856650000|2022-02-03 02:50:50|1052.85|1042.05|1052.9|1042.1|1052.9|1042.1|1052.53|1041.73|4
1643856660000|2022-02-03 02:51:00|1052.65|1041.85|1052.65|1041.85|1052.65|1041.85|1052.65|1041.85|1
1643856670000|2022-02-03 02:51:10|1052.85|1042.05|1052.45|1041.65|1052.85|1042.05|1052.45|1041.65|3
1643856680000|2022-02-03 02:51:20|1052.55|1041.75|1052.75|1041.95|1052.75|1041.95|1052.55|1041.75|3
1643856690000|2022-02-03 02:51:30|1052.8|1042|1052.8|1042|1052.8|1042|1052.8|1042|1
1643856710000|2022-02-03 02:51:50|1052.55|1041.75|1052.4|1041.6|1052.55|1041.75|1052.4|1041.6|2
1643856720000|2022-02-03 02:52:00|1051.75|1040.95|1051.75|1040.95|1051.75|1040.95|1051.75|1040.95|1
1643856740000|2022-02-03 02:52:20|1051.4|1040.6|1050.95|1040.15|1051.4|1040.6|1050.9|1040.1|3
1643856750000|2022-02-03 02:52:30|1050.9|1040.1|1050.9|1040.1|1050.95|1040.15|1050.9|1040.1|4
1643856780000|2022-02-03 02:53:00|1051.15|1040.35|1050.9|1040.1|1051.5|1040.7|1050.9|1040.1|7
1643856830000|2022-02-03 02:53:50|1049.9|1039.1|1050.12|1039.32|1050.15|1039.35|1049.9|1039.1|3
1643856840000|2022-02-03 02:54:00|1050.3|1039.5|1049.9|1039.1|1050.3|1039.5|1049.9|1039.1|3
1643856850000|2022-02-03 02:54:10|1049.4|1038.6|1049.4|1038.6|1049.4|1038.6|1049.4|1038.6|1
1643856860000|2022-02-03 02:54:20|1048.85|1038.05|1048.9|1038.1|1048.9|1038.1|1048.85|1038.05|2
1643856870000|2022-02-03 02:54:30|1048.99|1038.19|1048.9|1038.1|1048.99|1038.19|1048.9|1038.1|2
1643856880000|2022-02-03 02:54:40|1048.93|1038.13|1048.9|1038.1|1048.93|1038.13|1048.9|1038.1|2
1643856890000|2022-02-03 02:54:50|1049.53|1038.73|1049.4|1038.6|1049.65|1038.85|1049.4|1038.6|3
1643856900000|2022-02-03 02:55:00|1049.57|1038.77|1049.4|1038.6|1049.57|1038.77|1049.4|1038.6|2
1643856910000|2022-02-03 02:55:10|1048.9|1038.1|1048.9|1038.1|1048.9|1038.1|1048.9|1038.1|1
1643856920000|2022-02-03 02:55:20|1049.12|1038.32|1048.9|1038.1|1049.12|1038.32|1048.9|1038.1|5
1643856930000|2022-02-03 02:55:30|1048.85|1038.05|1048.5|1037.7|1048.85|1038.05|1048.5|1037.7|2
1643856950000|2022-02-03 02:55:50|1048.4|1037.6|1047.9|1037.1|1048.4|1037.6|1047.9|1037.1|2
1643856960000|2022-02-03 02:56:00|1047.75|1036.95|1047.75|1036.95|1047.75|1036.95|1047.75|1036.95|1
1643856970000|2022-02-03 02:56:10|1047.8|1037|1048.9|1038.1|1048.9|1038.1|1047.8|1037|6
1643856990000|2022-02-03 02:56:30|1048.75|1037.95|1048.75|1037.95|1048.75|1037.95|1048.75|1037.95|1
1643857010000|2022-02-03 02:56:50|1048.9|1038.1|1049.4|1038.6|1049.4|1038.6|1048.9|1038.1|3
1643857020000|2022-02-03 02:57:00|1049.12|1038.32|1049.12|1038.32|1049.22|1038.42|1049.12|1038.32|3
1643857030000|2022-02-03 02:57:10|1048.9|1038.1|1048.9|1038.1|1048.9|1038.1|1048.9|1038.1|1
1643857050000|2022-02-03 02:57:30|1049|1038.2|1049|1038.2|1049|1038.2|1049|1038.2|1
1643857060000|2022-02-03 02:57:40|1048.9|1038.1|1048.9|1038.1|1049.06|1038.26|1048.9|1038.1|3
1643857080000|2022-02-03 02:58:00|1049.25|1038.45|1048.9|1038.1|1049.85|1039.05|1048.9|1038.1|5
1643857090000|2022-02-03 02:58:10|1048.96|1038.16|1050.4|1039.6|1050.75|1039.95|1048.9|1038.1|8
1643857100000|2022-02-03 02:58:20|1050.51|1039.71|1050.4|1039.6|1050.85|1040.05|1050.4|1039.6|3
1643857120000|2022-02-03 02:58:40|1050.71|1039.91|1050.71|1039.91|1050.71|1039.91|1050.71|1039.91|1
1643857130000|2022-02-03 02:58:50|1050.83|1040.03|1050.85|1040.05|1051.03|1040.23|1050.83|1040.03|4
1643857140000|2022-02-03 02:59:00|1050.9|1040.1|1050.93|1040.13|1051.14|1040.34|1050.8|1040|7
1643857160000|2022-02-03 02:59:20|1050.8|1040|1051.05|1040.25|1051.05|1040.25|1050.8|1040|3
1643857170000|2022-02-03 02:59:30|1051.39|1040.59|1051.05|1040.25|1051.39|1040.59|1051.05|1040.25|3
1643857180000|2022-02-03 02:59:40|1051.2|1040.4|1051.2|1040.4|1051.2|1040.4|1051.2|1040.4|1
1643857200000|2022-02-03 03:00:00|1051.05|1040.25|1051|1040.2|1051.05|1040.25|1051|1040.2|3
1643857210000|2022-02-03 03:00:10|1050.9|1040.1|1050.81|1040.01|1051.17|1040.37|1050.81|1040.01|6
1643857220000|2022-02-03 03:00:20|1050.15|1039.35|1050.66|1039.86|1050.7|1039.9|1050.15|1039.35|3
1643857230000|2022-02-03 03:00:30|1050.77|1039.97|1050.77|1039.97|1050.77|1039.97|1050.77|1039.97|1
1643857240000|2022-02-03 03:00:40|1050.63|1039.83|1050.26|1039.46|1050.9|1040.1|1050.1|1039.3|6
1643857250000|2022-02-03 03:00:50|1050.75|1039.95|1050.76|1039.96|1050.76|1039.96|1050.15|1039.35|4
1643857260000|2022-02-03 03:01:00|1050.7|1039.9|1050.7|1039.9|1050.7|1039.9|1050.7|1039.9|1
1643857270000|2022-02-03 03:01:10|1050.76|1039.96|1050.15|1039.35|1050.76|1039.96|1050.15|1039.35|4
1643857300000|2022-02-03 03:01:40|1049.9|1039.1|1050.03|1039.23|1050.03|1039.23|1049.9|1039.1|2
1643857320000|2022-02-03 03:02:00|1049.9|1039.1|1049.9|1039.1|1050|1039.2|1049.9|1039.1|4
1643857330000|2022-02-03 03:02:10|1049.4|1038.6|1048.9|1038.1|1049.9|1039.1|1048.9|1038.1|7
1643857340000|2022-02-03 03:02:20|1048.83|1038.03|1048.9|1038.1|1048.9|1038.1|1048.83|1038.03|2
1643857350000|2022-02-03 03:02:30|1048.75|1037.95|1048.75|1037.95|1048.75|1037.95|1048.75|1037.95|1
1643857360000|2022-02-03 03:02:40|1048.85|1038.05|1048.9|1038.1|1048.9|1038.1|1048.4|1037.6|3
1643857370000|2022-02-03 03:02:50|1049.05|1038.25|1048.9|1038.1|1049.05|1038.25|1048.9|1038.1|3
1643857380000|2022-02-03 03:03:00|1048.71|1037.91|1048.9|1038.1|1048.9|1038.1|1048.71|1037.91|2
1643857390000|2022-02-03 03:03:10|1049|1038.2|1048.9|1038.1|1049.2|1038.4|1048.9|1038.1|5
1643857410000|2022-02-03 03:03:30|1048.8|1038|1048.8|1038|1048.8|1038|1048.8|1038|1
1643857430000|2022-02-03 03:03:50|1048.85|1038.05|1048.88|1038.08|1048.88|1038.08|1048.85|1038.05|2
1643857440000|2022-02-03 03:04:00|1048.9|1038.1|1048.9|1038.1|1048.9|1038.1|1048.9|1038.1|1
1643857460000|2022-02-03 03:04:20|1049|1038.2|1048.9|1038.1|1049.05|1038.25|1048.9|1038.1|3
1643857470000|2022-02-03 03:04:30|1048.72|1037.92|1048.72|1037.92|1048.72|1037.92|1048.7|1037.9|3
1643857480000|2022-02-03 03:04:40|1048.51|1037.71|1048.51|1037.71|1048.75|1037.95|1048.51|1037.71|4
1643857500000|2022-02-03 03:05:00|1048.52|1037.72|1048.52|1037.72|1048.85|1038.05|1048.52|1037.72|5
1643857510000|2022-02-03 03:05:10|1048.39|1037.59|1048.02|1037.22|1048.52|1037.72|1048.02|1037.22|6
1643857520000|2022-02-03 03:05:20|1047.9|1037.1|1048.12|1037.32|1048.12|1037.32|1047.9|1037.1|2
1643857530000|2022-02-03 03:05:30|1048.57|1037.77|1048.9|1038.1|1048.9|1038.1|1048.4|1037.6|4
1643857540000|2022-02-03 03:05:40|1049.1|1038.3|1048.9|1038.1|1049.1|1038.3|1048.9|1038.1|2
1643857560000|2022-02-03 03:06:00|1047.9|1037.1|1047.9|1037.1|1047.9|1037.1|1047.9|1037.1|1
1643857570000|2022-02-03 03:06:10|1048.4|1037.6|1048.28|1037.48|1048.4|1037.6|1048.28|1037.48|2
1643857580000|2022-02-03 03:06:20|1048.39|1037.59|1048.39|1037.59|1048.39|1037.59|1048.39|1037.59|1
1643857590000|2022-02-03 03:06:30|1048.4|1037.6|1048.39|1037.59|1048.5|1037.7|1048.39|1037.59|4
1643857600000|2022-02-03 03:06:40|1048.4|1037.6|1048.28|1037.48|1048.43|1037.63|1048.28|1037.48|3
1643857610000|2022-02-03 03:06:50|1048.3|1037.5|1048.72|1037.92|1048.72|1037.92|1048.3|1037.5|4
1643857620000|2022-02-03 03:07:00|1048.83|1038.03|1048.85|1038.05|1048.9|1038.1|1048.79|1037.99|4
1643857630000|2022-02-03 03:07:10|1047.95|1037.15|1047.8|1037|1047.95|1037.15|1047.8|1037|4
1643857640000|2022-02-03 03:07:20|1047.7|1036.9|1047.7|1036.9|1047.74|1036.94|1047.7|1036.9|3
1643857650000|2022-02-03 03:07:30|1046.9|1036.1|1046.9|1036.1|1046.9|1036.1|1046.9|1036.1|1
1643857690000|2022-02-03 03:08:10|1046.71|1035.91|1046.41|1035.61|1046.71|1035.91|1046.41|1035.61|2
1643857700000|2022-02-03 03:08:20|1046.71|1035.91|1047|1036.2|1047|1036.2|1046.59|1035.79|10
1643857710000|2022-02-03 03:08:30|1047.62|1036.82|1047.62|1036.82|1047.62|1036.82|1047.62|1036.82|1
1643857720000|2022-02-03 03:08:40|1047.15|1036.35|1047.07|1036.27|1047.42|1036.62|1046.9|1036.1|6
1643857730000|2022-02-03 03:08:50|1046.9|1036.1|1047.3|1036.5|1047.3|1036.5|1046.9|1036.1|2
1643857740000|2022-02-03 03:09:00|1047.1|1036.3|1046.9|1036.1|1047.1|1036.3|1046.9|1036.1|2
1643857760000|2022-02-03 03:09:20|1047.25|1036.45|1047.25|1036.45|1047.25|1036.45|1047.25|1036.45|1
1643857780000|2022-02-03 03:09:40|1047.3|1036.5|1047.75|1036.95|1047.75|1036.95|1047.15|1036.35|4
1643857790000|2022-02-03 03:09:50|1047.9|1037.1|1047.75|1036.95|1048.12|1037.32|1047.75|1036.95|4
1643857800000|2022-02-03 03:10:00|1047.58|1036.78|1047.75|1036.95|1047.75|1036.95|1047.58|1036.78|3
1643857810000|2022-02-03 03:10:10|1047.8|1037|1046.4|1035.6|1047.8|1037|1046.4|1035.6|5
1643857820000|2022-02-03 03:10:20|1046.6|1035.8|1046.44|1035.64|1046.65|1035.85|1046.44|1035.64|4
1643857830000|2022-02-03 03:10:30|1046.65|1035.85|1046.44|1035.64|1046.65|1035.85|1046.44|1035.64|3
1643857840000|2022-02-03 03:10:40|1046.57|1035.77|1046.85|1036.05|1046.85|1036.05|1046.44|1035.64|3
1643857850000|2022-02-03 03:10:50|1046.55|1035.75|1046.55|1035.75|1046.65|1035.85|1046.55|1035.75|3
1643857860000|2022-02-03 03:11:00|1046.3|1035.5|1046.6|1035.8|1046.7|1035.9|1046.3|1035.5|4
1643857890000|2022-02-03 03:11:30|1046.57|1035.77|1046.7|1035.9|1046.7|1035.9|1046.57|1035.77|2
1643857900000|2022-02-03 03:11:40|1046.61|1035.81|1046.7|1035.9|1046.7|1035.9|1046.61|1035.81|2
1643857920000|2022-02-03 03:12:00|1046.55|1035.75|1046.55|1035.75|1046.65|1035.85|1046.55|1035.75|3
1643857930000|2022-02-03 03:12:10|1046.56|1035.76|1046.56|1035.76|1046.56|1035.76|1046.56|1035.76|1
1643857940000|2022-02-03 03:12:20|1046.65|1035.85|1046.51|1035.71|1046.65|1035.85|1046.51|1035.71|2
1643857960000|2022-02-03 03:12:40|1046.76|1035.96|1046.51|1035.71|1046.76|1035.96|1046.51|1035.71|4
1643857970000|2022-02-03 03:12:50|1046.82|1036.02|1046.81|1036.01|1047.12|1036.32|1046.81|1036.01|3
1643857980000|2022-02-03 03:13:00|1047.1|1036.3|1047.1|1036.3|1047.1|1036.3|1047.1|1036.3|1
1643858010000|2022-02-03 03:13:30|1047.3|1036.5|1047.3|1036.5|1047.3|1036.5|1047.3|1036.5|1
1643858020000|2022-02-03 03:13:40|1047.8|1037|1047.96|1037.16|1048.11|1037.31|1047.8|1037|3
1643858030000|2022-02-03 03:13:50|1048.11|1037.31|1048.9|1038.1|1048.9|1038.1|1047.9|1037.1|8
1643858040000|2022-02-03 03:14:00|1049.23|1038.43|1049.23|1038.43|1049.23|1038.43|1049.23|1038.43|1
1643858050000|2022-02-03 03:14:10|1049.26|1038.46|1049.78|1038.98|1050.15|1039.35|1049.23|1038.43|10
1643858060000|2022-02-03 03:14:20|1049.7|1038.9|1049.6|1038.8|1049.9|1039.1|1049.6|1038.8|8
1643858070000|2022-02-03 03:14:30|1049.87|1039.07|1050.15|1039.35|1050.15|1039.35|1049.87|1039.07|3
1643858080000|2022-02-03 03:14:40|1049.85|1039.05|1049.85|1039.05|1049.85|1039.05|1049.85|1039.05|1
1643858090000|2022-02-03 03:14:50|1049.89|1039.09|1049.88|1039.08|1049.89|1039.09|1049.88|1039.08|2
1643858100000|2022-02-03 03:15:00|1050.34|1039.54|1050.34|1039.54|1050.34|1039.54|1050.34|1039.54|1
1643858110000|2022-02-03 03:15:10|1049.89|1039.09|1049.89|1039.09|1050.22|1039.42|1049.89|1039.09|3
1643858130000|2022-02-03 03:15:30|1050.24|1039.44|1050.24|1039.44|1050.24|1039.44|1050.24|1039.44|1
1643858140000|2022-02-03 03:15:40|1050.23|1039.43|1049.58|1038.78|1050.25|1039.45|1049.58|1038.78|6
1643858150000|2022-02-03 03:15:50|1049.88|1039.08|1049.15|1038.35|1049.88|1039.08|1049.15|1038.35|2
1643858160000|2022-02-03 03:16:00|1048.9|1038.1|1048.9|1038.1|1048.9|1038.1|1048.9|1038.1|1
1643858170000|2022-02-03 03:16:10|1048.4|1037.6|1047.61|1036.81|1048.4|1037.6|1047.61|1036.81|2
1643858180000|2022-02-03 03:16:20|1047.58|1036.78|1047.9|1037.1|1047.9|1037.1|1047.51|1036.71|5
1643858190000|2022-02-03 03:16:30|1047.83|1037.03|1049.35|1038.55|1049.35|1038.55|1047.83|1037.03|7
1643858210000|2022-02-03 03:16:50|1048.95|1038.15|1048.95|1038.15|1048.95|1038.15|1048.95|1038.15|1
1643858220000|2022-02-03 03:17:00|1049.05|1038.25|1048.9|1038.1|1049.05|1038.25|1048.65|1037.85|5
1643858230000|2022-02-03 03:17:10|1048.4|1037.6|1048.26|1037.46|1048.4|1037.6|1048.26|1037.46|2
1643858240000|2022-02-03 03:17:20|1048.14|1037.34|1048.54|1037.74|1048.54|1037.74|1048.14|1037.34|2
1643858250000|2022-02-03 03:17:30|1048.9|1038.1|1048.75|1037.95|1048.9|1038.1|1048.72|1037.92|3
1643858260000|2022-02-03 03:17:40|1048.54|1037.74|1048.9|1038.1|1048.9|1038.1|1048.54|1037.74|3
1643858270000|2022-02-03 03:17:50|1049.07|1038.27|1048.9|1038.1|1049.07|1038.27|1048.9|1038.1|2
1643858280000|2022-02-03 03:18:00|1049.2|1038.4|1049|1038.2|1049.2|1038.4|1049|1038.2|3
1643858290000|2022-02-03 03:18:10|1048.9|1038.1|1049|1038.2|1049|1038.2|1048.9|1038.1|2
1643858300000|2022-02-03 03:18:20|1048.9|1038.1|1048.9|1038.1|1049.15|1038.35|1048.9|1038.1|7
1643858310000|2022-02-03 03:18:30|1049.03|1038.23|1048.96|1038.16|1049.03|1038.23|1048.96|1038.16|2
1643858320000|2022-02-03 03:18:40|1048.9|1038.1|1049.9|1039.1|1049.9|1039.1|1048.9|1038.1|5
1643858370000|2022-02-03 03:19:30|1049.84|1039.04|1049.79|1038.99|1049.84|1039.04|1049.79|1038.99|3
1643858390000|2022-02-03 03:19:50|1049.8|1039|1049.79|1038.99|1049.8|1039|1049.79|1038.99|2
1643858400000|2022-02-03 03:20:00|1049.25|1038.45|1049.25|1038.45|1049.25|1038.45|1049.25|1038.45|1
1643858410000|2022-02-03 03:20:10|1049.45|1038.65|1049.67|1038.87|1049.67|1038.87|1049.39|1038.59|5
1643858420000|2022-02-03 03:20:20|1049.65|1038.85|1049.65|1038.85|1049.65|1038.85|1049.65|1038.85|1
1643858430000|2022-02-03 03:20:30|1049.1|1038.3|1049.1|1038.3|1049.1|1038.3|1049.1|1038.3|1
1643858440000|2022-02-03 03:20:40|1048.9|1038.1|1048.4|1037.6|1048.9|1038.1|1048.4|1037.6|2
1643858450000|2022-02-03 03:20:50|1047.85|1037.05|1047.9|1037.1|1047.9|1037.1|1047.85|1037.05|2
1643858460000|2022-02-03 03:21:00|1047.85|1037.05|1047.4|1036.6|1047.85|1037.05|1047.4|1036.6|2
1643858480000|2022-02-03 03:21:20|1047.49|1036.69|1047.9|1037.1|1047.9|1037.1|1047.32|1036.52|5
1643858490000|2022-02-03 03:21:30|1048.02|1037.22|1048.8|1038|1048.8|1038|1048.02|1037.22|3
1643858500000|2022-02-03 03:21:40|1048.58|1037.78|1048.09|1037.29|1048.58|1037.78|1048.09|1037.29|3
1643858510000|2022-02-03 03:21:50|1048.46|1037.66|1048.1|1037.3|1048.46|1037.66|1048.1|1037.3|2
1643858530000|2022-02-03 03:22:10|1047.95|1037.15|1047.9|1037.1|1047.95|1037.15|1047.9|1037.1|2
1643858540000|2022-02-03 03:22:20|1047.53|1036.73|1047.9|1037.1|1047.9|1037.1|1047.53|1036.73|2
1643858550000|2022-02-03 03:22:30|1047.7|1036.9|1047.51|1036.71|1047.85|1037.05|1047.51|1036.71|4
1643858560000|2022-02-03 03:22:40|1047.45|1036.65|1047.45|1036.65|1047.45|1036.65|1047.45|1036.65|1
1643858570000|2022-02-03 03:22:50|1047.6|1036.8|1047.93|1037.13|1047.93|1037.13|1047.55|1036.75|5
1643858580000|2022-02-03 03:23:00|1047.9|1037.1|1047.9|1037.1|1047.9|1037.1|1047.9|1037.1|1
1643858590000|2022-02-03 03:23:10|1047.61|1036.81|1047.61|1036.81|1047.61|1036.81|1047.61|1036.81|1
1643858600000|2022-02-03 03:23:20|1048.03|1037.23|1048.42|1037.62|1048.42|1037.62|1047.9|1037.1|4
1643858610000|2022-02-03 03:23:30|1048.55|1037.75|1047.76|1036.96|1048.55|1037.75|1047.76|1036.96|4
1643858640000|2022-02-03 03:24:00|1047.9|1037.1|1047.75|1036.95|1047.9|1037.1|1047.75|1036.95|2
1643858650000|2022-02-03 03:24:10|1047.85|1037.05|1047.62|1036.82|1047.85|1037.05|1047.62|1036.82|3
1643858660000|2022-02-03 03:24:20|1047.4|1036.6|1046.9|1036.1|1047.4|1036.6|1046.9|1036.1|2
1643858670000|2022-02-03 03:24:30|1046.67|1035.87|1046.67|1035.87|1046.67|1035.87|1046.67|1035.87|1
1643858680000|2022-02-03 03:24:40|1046.8|1036|1046.72|1035.92|1046.8|1036|1046.72|1035.92|2
1643858690000|2022-02-03 03:24:50|1046.9|1036.1|1046.76|1035.96|1046.9|1036.1|1046.76|1035.96|4
1643858700000|2022-02-03 03:25:00|1046.74|1035.94|1046.67|1035.87|1046.74|1035.94|1046.67|1035.87|2
1643858710000|2022-02-03 03:25:10|1046.7|1035.9|1046.7|1035.9|1046.7|1035.9|1046.7|1035.9|1
1643858720000|2022-02-03 03:25:20|1046.67|1035.87|1046.9|1036.1|1046.9|1036.1|1046.67|1035.87|2
1643858730000|2022-02-03 03:25:30|1046.71|1035.91|1046.15|1035.35|1046.71|1035.91|1046.15|1035.35|3
1643858740000|2022-02-03 03:25:40|1046|1035.2|1045.93|1035.13|1046|1035.2|1045.81|1035.01|5
1643858750000|2022-02-03 03:25:50|1046.05|1035.25|1046.42|1035.62|1046.42|1035.62|1046.05|1035.25|3
1643858760000|2022-02-03 03:26:00|1046.53|1035.73|1046.48|1035.68|1046.53|1035.73|1046.48|1035.68|2
1643858770000|2022-02-03 03:26:10|1046.1|1035.3|1045.82|1035.02|1046.1|1035.3|1045.76|1034.96|6
1643858780000|2022-02-03 03:26:20|1045.85|1035.05|1045.82|1035.02|1045.85|1035.05|1045.82|1035.02|2
1643858790000|2022-02-03 03:26:30|1045.55|1034.75|1045.55|1034.75|1045.55|1034.75|1045.55|1034.75|1
1643858800000|2022-02-03 03:26:40|1045.72|1034.92|1045.44|1034.64|1045.72|1034.92|1045.44|1034.64|3
1643858810000|2022-02-03 03:26:50|1045.61|1034.81|1045.05|1034.25|1045.61|1034.81|1045.05|1034.25|3
1643858820000|2022-02-03 03:27:00|1044.9|1034.1|1044.15|1033.35|1044.9|1034.1|1044.15|1033.35|2
1643858840000|2022-02-03 03:27:20|1044.4|1033.6|1044.88|1034.08|1044.88|1034.08|1044.4|1033.6|2
1643858850000|2022-02-03 03:27:30|1044.9|1034.1|1045.08|1034.28|1045.08|1034.28|1044.7|1033.9|5
1643858860000|2022-02-03 03:27:40|1045.02|1034.22|1045.02|1034.22|1045.25|1034.45|1045.02|1034.22|4
1643858870000|2022-02-03 03:27:50|1045.2|1034.4|1045.02|1034.22|1045.2|1034.4|1045.02|1034.22|2
1643858880000|2022-02-03 03:28:00|1045.15|1034.35|1045.02|1034.22|1045.15|1034.35|1045.02|1034.22|4
1643858890000|2022-02-03 03:28:10|1045.42|1034.62|1045.52|1034.72|1045.52|1034.72|1045.42|1034.62|3
1643858900000|2022-02-03 03:28:20|1045.62|1034.82|1045.62|1034.82|1045.62|1034.82|1045.62|1034.82|1
1643858910000|2022-02-03 03:28:30|1045.9|1035.1|1045.9|1035.1|1045.9|1035.1|1045.9|1035.1|1
1643858920000|2022-02-03 03:28:40|1045.74|1034.94|1045.8|1035|1045.8|1035|1045.74|1034.94|2
1643858930000|2022-02-03 03:28:50|1045.9|1035.1|1045.9|1035.1|1045.9|1035.1|1045.9|1035.1|1
1643858940000|2022-02-03 03:29:00|1045.67|1034.87|1045.52|1034.72|1045.68|1034.88|1045.52|1034.72|6
1643858950000|2022-02-03 03:29:10|1045.62|1034.82|1044.99|1034.19|1045.62|1034.82|1044.99|1034.19|5
1643858960000|2022-02-03 03:29:20|1044.83|1034.03|1044.9|1034.1|1044.9|1034.1|1044.83|1034.03|2
1643858970000|2022-02-03 03:29:30|1044.69|1033.89|1045.04|1034.24|1045.04|1034.24|1044.69|1033.89|5
1643858990000|2022-02-03 03:29:50|1045.16|1034.36|1045.12|1034.32|1045.2|1034.4|1045.12|1034.32|3
1643859000000|2022-02-03 03:30:00|1045.14|1034.34|1045.12|1034.32|1045.15|1034.35|1045.12|1034.32|3
1643859010000|2022-02-03 03:30:10|1045.15|1034.35|1045.15|1034.35|1045.15|1034.35|1045.15|1034.35|1
1643859020000|2022-02-03 03:30:20|1045.12|1034.32|1045.12|1034.32|1045.12|1034.32|1045.12|1034.32|1
1643859030000|2022-02-03 03:30:30|1045.1|1034.3|1045.12|1034.32|1045.12|1034.32|1045.1|1034.3|2
1643859040000|2022-02-03 03:30:40|1045|1034.2|1044.9|1034.1|1045|1034.2|1044.75|1033.95|6
1643859050000|2022-02-03 03:30:50|1045|1034.2|1045|1034.2|1045|1034.2|1045|1034.2|1
1643859080000|2022-02-03 03:31:20|1044.9|1034.1|1044.83|1034.03|1044.9|1034.1|1044.83|1034.03|2
1643859090000|2022-02-03 03:31:30|1044.9|1034.1|1044.9|1034.1|1044.9|1034.1|1044.88|1034.08|3
1643859100000|2022-02-03 03:31:40|1044.81|1034.01|1045.03|1034.23|1045.03|1034.23|1044.81|1034.01|5
1643859110000|2022-02-03 03:31:50|1045.19|1034.39|1045.9|1035.1|1045.9|1035.1|1045.19|1034.39|4
1643859120000|2022-02-03 03:32:00|1045.82|1035.02|1045.9|1035.1|1045.9|1035.1|1045.82|1035.02|2
1643859130000|2022-02-03 03:32:10|1045.97|1035.17|1046.22|1035.42|1046.22|1035.42|1045.97|1035.17|2
1643859140000|2022-02-03 03:32:20|1046.05|1035.25|1045.9|1035.1|1046.05|1035.25|1045.9|1035.1|2
1643859150000|2022-02-03 03:32:30|1045.75|1034.95|1045.9|1035.1|1045.9|1035.1|1045.75|1034.95|2
1643859160000|2022-02-03 03:32:40|1045.05|1034.25|1045.05|1034.25|1045.05|1034.25|1045.05|1034.25|1
1643859170000|2022-02-03 03:32:50|1045.45|1034.65|1045.9|1035.1|1045.9|1035.1|1045.45|1034.65|5
1643859180000|2022-02-03 03:33:00|1046.37|1035.57|1046.37|1035.57|1046.37|1035.57|1046.37|1035.57|1
1643859190000|2022-02-03 03:33:10|1046.2|1035.4|1045.9|1035.1|1046.2|1035.4|1045.9|1035.1|2
1643859200000|2022-02-03 03:33:20|1045.72|1034.92|1045.82|1035.02|1045.82|1035.02|1045.72|1034.92|4
1643859210000|2022-02-03 03:33:30|1045.84|1035.04|1045.88|1035.08|1045.88|1035.08|1045.84|1035.04|2
1643859230000|2022-02-03 03:33:50|1045.85|1035.05|1045.9|1035.1|1045.9|1035.1|1045.85|1035.05|2
1643859240000|2022-02-03 03:34:00|1045.85|1035.05|1045.85|1035.05|1045.85|1035.05|1045.85|1035.05|1
1643859250000|2022-02-03 03:34:10|1045.8|1035|1045.17|1034.37|1045.8|1035|1045.17|1034.37|3
1643859270000|2022-02-03 03:34:30|1045.52|1034.72|1045.43|1034.63|1045.66|1034.86|1045.42|1034.62|4
1643859280000|2022-02-03 03:34:40|1045.66|1034.86|1045.9|1035.1|1045.9|1035.1|1045.52|1034.72|3
1643859290000|2022-02-03 03:34:50|1046|1035.2|1046|1035.2|1046|1035.2|1046|1035.2|1
1643859300000|2022-02-03 03:35:00|1046.15|1035.35|1046.15|1035.35|1046.15|1035.35|1046.15|1035.35|1
1643859320000|2022-02-03 03:35:20|1046.35|1035.55|1046.59|1035.79|1046.59|1035.79|1046.35|1035.55|2
1643859330000|2022-02-03 03:35:30|1046.84|1036.04|1046.84|1036.04|1046.84|1036.04|1046.84|1036.04|1
1643859340000|2022-02-03 03:35:40|1046.89|1036.09|1046.9|1036.1|1046.99|1036.19|1046.89|1036.09|3
1643859360000|2022-02-03 03:36:00|1047.5|1036.7|1047.2|1036.4|1047.5|1036.7|1047.2|1036.4|3
1643859370000|2022-02-03 03:36:10|1047.47|1036.67|1047.9|1037.1|1047.9|1037.1|1047.35|1036.55|5
1643859380000|2022-02-03 03:36:20|1048.08|1037.28|1047.9|1037.1|1048.08|1037.28|1047.9|1037.1|2
1643859430000|2022-02-03 03:37:10|1047.85|1037.05|1047.9|1037.1|1047.9|1037.1|1047.85|1037.05|3
1643859480000|2022-02-03 03:38:00|1048.1|1037.3|1048.86|1038.06|1048.9|1038.1|1048.1|1037.3|4
1643859490000|2022-02-03 03:38:10|1049.05|1038.25|1049.33|1038.53|1049.33|1038.53|1049.05|1038.25|2
1643859500000|2022-02-03 03:38:20|1049.18|1038.38|1048.9|1038.1|1049.18|1038.38|1048.9|1038.1|2
1643859520000|2022-02-03 03:38:40|1049|1038.2|1049.31|1038.51|1049.4|1038.6|1048.9|1038.1|6
1643859530000|2022-02-03 03:38:50|1049.4|1038.6|1049.53|1038.73|1049.7|1038.9|1049.35|1038.55|4
1643859550000|2022-02-03 03:39:10|1049.62|1038.82|1049.75|1038.95|1049.83|1039.03|1049.62|1038.82|3
1643859560000|2022-02-03 03:39:20|1049.8|1039|1049.8|1039|1049.8|1039|1049.8|1039|1
1643859570000|2022-02-03 03:39:30|1049.79|1038.99|1049.79|1038.99|1049.79|1038.99|1049.79|1038.99|1
1643859620000|2022-02-03 03:40:20|1049.88|1039.08|1049.96|1039.16|1049.96|1039.16|1049.88|1039.08|2
1643859630000|2022-02-03 03:40:30|1049.86|1039.06|1049.86|1039.06|1049.86|1039.06|1049.86|1039.06|1
1643859640000|2022-02-03 03:40:40|1049.8|1039|1049.99|1039.19|1049.99|1039.19|1049.8|1039|6
1643859650000|2022-02-03 03:40:50|1049.97|1039.17|1051.73|1040.93|1051.73|1040.93|1049.97|1039.17|10
1643859660000|2022-02-03 03:41:00|1051.44|1040.64|1051.28|1040.48|1051.51|1040.71|1051.01|1040.21|7
1643859670000|2022-02-03 03:41:10|1051.01|1040.21|1051|1040.2|1051.01|1040.21|1051|1040.2|2
1643859690000|2022-02-03 03:41:30|1050.9|1040.1|1050.15|1039.35|1050.9|1040.1|1050.15|1039.35|2
1643859710000|2022-02-03 03:41:50|1050.78|1039.98|1050.4|1039.6|1050.78|1039.98|1050.4|1039.6|2
1643859740000|2022-02-03 03:42:20|1050.65|1039.85|1050.4|1039.6|1050.65|1039.85|1050.4|1039.6|2
1643859750000|2022-02-03 03:42:30|1050.05|1039.25|1050.05|1039.25|1050.05|1039.25|1050.05|1039.25|1
1643859770000|2022-02-03 03:42:50|1049.9|1039.1|1049.85|1039.05|1049.9|1039.1|1049.85|1039.05|2
1643859780000|2022-02-03 03:43:00|1049.52|1038.72|1048.68|1037.88|1049.52|1038.72|1048.68|1037.88|4
1643859790000|2022-02-03 03:43:10|1048.53|1037.73|1047.48|1036.68|1048.53|1037.73|1047.48|1036.68|5
1643859800000|2022-02-03 03:43:20|1047.29|1036.49|1047.29|1036.49|1047.29|1036.49|1047.29|1036.49|1
1643859810000|2022-02-03 03:43:30|1047.75|1036.95|1047.66|1036.86|1047.75|1036.95|1047.66|1036.86|2
1643859820000|2022-02-03 03:43:40|1047.87|1037.07|1048.4|1037.6|1048.65|1037.85|1047.87|1037.07|6
1643859830000|2022-02-03 03:43:50|1048.65|1037.85|1048.85|1038.05|1049.02|1038.22|1048.65|1037.85|5
1643859840000|2022-02-03 03:44:00|1048.9|1038.1|1047.9|1037.1|1048.9|1038.1|1047.9|1037.1|3
1643859860000|2022-02-03 03:44:20|1047.38|1036.58|1047.17|1036.37|1047.38|1036.58|1047.17|1036.37|3
1643859870000|2022-02-03 03:44:30|1046.91|1036.11|1045.9|1035.1|1046.92|1036.12|1045.9|1035.1|3
1643859880000|2022-02-03 03:44:40|1045.76|1034.96|1043.9|1033.1|1045.76|1034.96|1043.9|1033.1|7
1643859920000|2022-02-03 03:45:20|1043.79|1032.99|1043.4|1032.6|1043.79|1032.99|1043.1|1032.3|4
1643859930000|2022-02-03 03:45:30|1042.9|1032.1|1042.9|1032.1|1043.39|1032.59|1042.9|1032.1|5
1643859940000|2022-02-03 03:45:40|1043.3|1032.5|1042.9|1032.1|1043.3|1032.5|1042.9|1032.1|2
1643859950000|2022-02-03 03:45:50|1043.3|1032.5|1043.15|1032.35|1043.3|1032.5|1042.9|1032.1|5
1643859960000|2022-02-03 03:46:00|1042.9|1032.1|1043.3|1032.5|1043.3|1032.5|1042.9|1032.1|5
1643859970000|2022-02-03 03:46:10|1043.43|1032.63|1043.3|1032.5|1043.7|1032.9|1043.3|1032.5|3
1643859980000|2022-02-03 03:46:20|1043.4|1032.6|1043.9|1033.1|1044.13|1033.33|1043.4|1032.6|4
1643859990000|2022-02-03 03:46:30|1044.05|1033.25|1044.05|1033.25|1044.05|1033.25|1044.05|1033.25|1
1643860000000|2022-02-03 03:46:40|1044.9|1034.1|1044.9|1034.1|1044.9|1034.1|1044.9|1034.1|1
1643860020000|2022-02-03 03:47:00|1044.85|1034.05|1044.85|1034.05|1044.85|1034.05|1044.85|1034.05|1
1643860030000|2022-02-03 03:47:10|1044.9|1034.1|1044.9|1034.1|1044.9|1034.1|1044.9|1034.1|1
1643860040000|2022-02-03 03:47:20|1044.96|1034.16|1045.66|1034.86|1045.66|1034.86|1044.9|1034.1|3
1643860050000|2022-02-03 03:47:30|1045.81|1035.01|1045.9|1035.1|1046.02|1035.22|1045.81|1035.01|4
1643860070000|2022-02-03 03:47:50|1046.28|1035.48|1046.65|1035.85|1046.65|1035.85|1046.28|1035.48|2
1643860080000|2022-02-03 03:48:00|1046.9|1036.1|1046.4|1035.6|1046.9|1036.1|1046.4|1035.6|5
1643860090000|2022-02-03 03:48:10|1045.9|1035.1|1045.9|1035.1|1045.9|1035.1|1045.9|1035.1|1
1643860110000|2022-02-03 03:48:30|1046.19|1035.39|1046.71|1035.91|1046.71|1035.91|1046.19|1035.39|2
1643860120000|2022-02-03 03:48:40|1046.8|1036|1046.65|1035.85|1046.8|1036|1046.65|1035.85|2
1643860130000|2022-02-03 03:48:50|1046.7|1035.9|1046.7|1035.9|1046.7|1035.9|1046.7|1035.9|1
1643860140000|2022-02-03 03:49:00|1046.85|1036.05|1046.85|1036.05|1046.85|1036.05|1046.85|1036.05|1
1643860150000|2022-02-03 03:49:10|1046.55|1035.75|1046.9|1036.1|1046.9|1036.1|1046.55|1035.75|3
1643860160000|2022-02-03 03:49:20|1046.68|1035.88|1047.66|1036.86|1047.75|1036.95|1046.68|1035.88|6
1643860170000|2022-02-03 03:49:30|1047.9|1037.1|1047.9|1037.1|1047.9|1037.1|1047.65|1036.85|3
1643860200000|2022-02-03 03:50:00|1048.19|1037.39|1048.49|1037.69|1048.49|1037.69|1048.19|1037.39|3
1643860210000|2022-02-03 03:50:10|1048.85|1038.05|1048.9|1038.1|1048.9|1038.1|1048.8|1038|3
1643860250000|2022-02-03 03:50:50|1048.79|1037.99|1048.79|1037.99|1048.79|1037.99|1048.79|1037.99|1
1643860260000|2022-02-03 03:51:00|1048.9|1038.1|1048.71|1037.91|1048.9|1038.1|1048.71|1037.91|2
1643860270000|2022-02-03 03:51:10|1048.9|1038.1|1048.9|1038.1|1048.9|1038.1|1048.9|1038.1|1
1643860280000|2022-02-03 03:51:20|1048.71|1037.91|1048.18|1037.38|1048.71|1037.91|1048.01|1037.21|4
1643860290000|2022-02-03 03:51:30|1047.4|1036.6|1046.9|1036.1|1047.4|1036.6|1046.9|1036.1|2
1643860300000|2022-02-03 03:51:40|1046.52|1035.72|1043.4|1032.6|1046.52|1035.72|1043.4|1032.6|11
1643860310000|2022-02-03 03:51:50|1043|1032.2|1044.4|1033.6|1044.85|1034.05|1043|1032.2|9
1643860320000|2022-02-03 03:52:00|1044.53|1033.73|1044.3|1033.5|1044.53|1033.73|1043.9|1033.1|7
1643860330000|2022-02-03 03:52:10|1044.5|1033.7|1044.9|1034.1|1045.02|1034.22|1044.4|1033.6|6
1643860340000|2022-02-03 03:52:20|1044.71|1033.91|1044.25|1033.45|1044.71|1033.91|1044.25|1033.45|3
1643860350000|2022-02-03 03:52:30|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1
1643860430000|2022-02-03 03:53:50|1044.01|1033.21|1044.01|1033.21|1044.01|1033.21|1044.01|1033.21|1
1643860440000|2022-02-03 03:54:00|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1
1643860460000|2022-02-03 03:54:20|1043.96|1033.16|1043.9|1033.1|1044.03|1033.23|1043.9|1033.1|4
1643860470000|2022-02-03 03:54:30|1043.93|1033.13|1043.9|1033.1|1043.93|1033.13|1043.9|1033.1|4
1643860490000|2022-02-03 03:54:50|1044.15|1033.35|1044.4|1033.6|1044.4|1033.6|1044.15|1033.35|2
1643860500000|2022-02-03 03:55:00|1044.85|1034.05|1043.64|1032.84|1044.85|1034.05|1043.64|1032.84|3
1643860510000|2022-02-03 03:55:10|1043.9|1033.1|1043.25|1032.45|1043.9|1033.1|1043.25|1032.45|4
1643860520000|2022-02-03 03:55:20|1042.95|1032.15|1042.9|1032.1|1042.95|1032.15|1042.9|1032.1|2
1643860530000|2022-02-03 03:55:30|1043.12|1032.32|1043.12|1032.32|1043.12|1032.32|1043.12|1032.32|1
1643860540000|2022-02-03 03:55:40|1042.9|1032.1|1042.9|1032.1|1042.9|1032.1|1042.9|1032.1|1
1643860550000|2022-02-03 03:55:50|1042.59|1031.79|1042.47|1031.67|1042.59|1031.79|1041.97|1031.17|4
1643860560000|2022-02-03 03:56:00|1042.37|1031.57|1042.47|1031.67|1042.47|1031.67|1042.37|1031.57|2
1643860570000|2022-02-03 03:56:10|1042.37|1031.57|1042.8|1032|1042.8|1032|1042.37|1031.57|3
1643860580000|2022-02-03 03:56:20|1042.9|1032.1|1042.9|1032.1|1042.9|1032.1|1042.9|1032.1|1
1643860600000|2022-02-03 03:56:40|1043.01|1032.21|1042.9|1032.1|1043.01|1032.21|1042.9|1032.1|2
1643860610000|2022-02-03 03:56:50|1042.78|1031.98|1042.9|1032.1|1042.9|1032.1|1042.78|1031.98|2
1643860620000|2022-02-03 03:57:00|1043.15|1032.35|1043.55|1032.75|1043.55|1032.75|1043.15|1032.35|2
1643860640000|2022-02-03 03:57:20|1043.9|1033.1|1043.9|1033.1|1044.2|1033.4|1043.85|1033.05|6
1643860660000|2022-02-03 03:57:40|1044.75|1033.95|1044.28|1033.48|1044.75|1033.95|1044.28|1033.48|2
1643860680000|2022-02-03 03:58:00|1044.4|1033.6|1044.9|1034.1|1044.9|1034.1|1044.4|1033.6|3
1643860690000|2022-02-03 03:58:10|1045.15|1034.35|1045.9|1035.1|1045.9|1035.1|1045.15|1034.35|4
1643860700000|2022-02-03 03:58:20|1046.12|1035.32|1046.4|1035.6|1046.65|1035.85|1046.12|1035.32|4
1643860710000|2022-02-03 03:58:30|1046.47|1035.67|1046.3|1035.5|1046.47|1035.67|1046.3|1035.5|2
1643860720000|2022-02-03 03:58:40|1046.66|1035.86|1047|1036.2|1047|1036.2|1046.3|1035.5|4
1643860730000|2022-02-03 03:58:50|1046.9|1036.1|1046.9|1036.1|1046.9|1036.1|1046.9|1036.1|1
1643860740000|2022-02-03 03:59:00|1046.8|1036|1045.9|1035.1|1046.8|1036|1045.9|1035.1|4
1643860760000|2022-02-03 03:59:20|1045.4|1034.6|1045.22|1034.42|1045.4|1034.6|1044.69|1033.89|9
1643860770000|2022-02-03 03:59:30|1045.65|1034.85|1045.22|1034.42|1045.78|1034.98|1045.02|1034.22|9
1643860780000|2022-02-03 03:59:40|1044.15|1033.35|1044.65|1033.85|1044.9|1034.1|1044.15|1033.35|5
1643860790000|2022-02-03 03:59:50|1044.15|1033.35|1044.15|1033.35|1044.15|1033.35|1044.15|1033.35|1
1643860800000|2022-02-03 04:00:00|1044.7|1033.9|1043.61|1032.81|1044.7|1033.9|1043.61|1032.81|7
1643860810000|2022-02-03 04:00:10|1043.74|1032.94|1042.28|1031.48|1043.74|1032.94|1041.9|1031.1|9
1643860820000|2022-02-03 04:00:20|1042.4|1031.6|1041.9|1031.1|1042.8|1032|1041.9|1031.1|5
1643860830000|2022-02-03 04:00:30|1041.84|1031.04|1041.9|1031.1|1041.9|1031.1|1041.77|1030.97|5
1643860840000|2022-02-03 04:00:40|1041.82|1031.02|1042.85|1032.05|1042.85|1032.05|1041.82|1031.02|6
1643860850000|2022-02-03 04:00:50|1042.93|1032.13|1043.5|1032.7|1043.89|1033.09|1042.9|1032.1|7
1643860860000|2022-02-03 04:01:00|1043.89|1033.09|1043.89|1033.09|1043.89|1033.09|1043.6|1032.8|5
1643860870000|2022-02-03 04:01:10|1043.5|1032.7|1043.21|1032.41|1043.5|1032.7|1043.15|1032.35|7
1643860880000|2022-02-03 04:01:20|1043.06|1032.26|1042.94|1032.14|1043.06|1032.26|1042.94|1032.14|3
1643860890000|2022-02-03 04:01:30|1043.24|1032.44|1044.85|1034.05|1044.85|1034.05|1043.24|1032.44|6
1643860910000|2022-02-03 04:01:50|1044.75|1033.95|1044.4|1033.6|1044.75|1033.95|1044.4|1033.6|2
1643860920000|2022-02-03 04:02:00|1043.9|1033.1|1044.4|1033.6|1044.4|1033.6|1043.9|1033.1|3
1643860930000|2022-02-03 04:02:10|1044.28|1033.48|1044.41|1033.61|1044.41|1033.61|1043.9|1033.1|4
1643860940000|2022-02-03 04:02:20|1044.28|1033.48|1044.9|1034.1|1045.1|1034.3|1044.28|1033.48|6
1643860950000|2022-02-03 04:02:30|1045.34|1034.54|1045.9|1035.1|1045.9|1035.1|1045.34|1034.54|2
1643860960000|2022-02-03 04:02:40|1045.85|1035.05|1046.4|1035.6|1046.8|1036|1045.85|1035.05|4
1643860970000|2022-02-03 04:02:50|1045.9|1035.1|1045.75|1034.95|1045.9|1035.1|1045.75|1034.95|2
1643860980000|2022-02-03 04:03:00|1045.58|1034.78|1045.71|1034.91|1045.71|1034.91|1045.58|1034.78|2
1643860990000|2022-02-03 04:03:10|1045.8|1035|1046.12|1035.32|1046.12|1035.32|1045.8|1035|3
1643861000000|2022-02-03 04:03:20|1046.58|1035.78|1046.58|1035.78|1046.58|1035.78|1045.9|1035.1|4
1643861010000|2022-02-03 04:03:30|1046.7|1035.9|1046.9|1036.1|1046.9|1036.1|1046.7|1035.9|2
1643861030000|2022-02-03 04:03:50|1046.85|1036.05|1046.53|1035.73|1046.85|1036.05|1046.53|1035.73|3
1643861040000|2022-02-03 04:04:00|1046.68|1035.88|1046.53|1035.73|1046.68|1035.88|1046.41|1035.61|5
1643861050000|2022-02-03 04:04:10|1046.41|1035.61|1046.53|1035.73|1046.53|1035.73|1046.41|1035.61|3
1643861070000|2022-02-03 04:04:30|1046.9|1036.1|1046.9|1036.1|1046.9|1036.1|1046.9|1036.1|1
1643861080000|2022-02-03 04:04:40|1047.25|1036.45|1047.61|1036.81|1047.61|1036.81|1046.9|1036.1|5
1643861090000|2022-02-03 04:04:50|1047.9|1037.1|1047.9|1037.1|1048|1037.2|1047.75|1036.95|6
1643861100000|2022-02-03 04:05:00|1048|1037.2|1047.48|1036.68|1048|1037.2|1047.42|1036.62|5
1643861110000|2022-02-03 04:05:10|1047.38|1036.58|1047.5|1036.7|1047.5|1036.7|1047.1|1036.3|7
1643861130000|2022-02-03 04:05:30|1047.38|1036.58|1047.38|1036.58|1047.38|1036.58|1047.38|1036.58|1
1643861140000|2022-02-03 04:05:40|1047.51|1036.71|1047.85|1037.05|1047.85|1037.05|1047.51|1036.71|4
1643861150000|2022-02-03 04:05:50|1047.78|1036.98|1047.78|1036.98|1047.78|1036.98|1047.78|1036.98|1
1643861160000|2022-02-03 04:06:00|1047.38|1036.58|1047.38|1036.58|1047.38|1036.58|1047.1|1036.3|3
1643861170000|2022-02-03 04:06:10|1047.1|1036.3|1047|1036.2|1047.1|1036.3|1047|1036.2|3
1643861180000|2022-02-03 04:06:20|1046.9|1036.1|1046.9|1036.1|1046.94|1036.14|1046.9|1036.1|3
1643861190000|2022-02-03 04:06:30|1047.06|1036.26|1046.9|1036.1|1047.06|1036.26|1046.9|1036.1|2
1643861200000|2022-02-03 04:06:40|1046.96|1036.16|1047.4|1036.6|1047.41|1036.61|1046.96|1036.16|5
1643861210000|2022-02-03 04:06:50|1047.3|1036.5|1047.15|1036.35|1047.3|1036.5|1047.15|1036.35|2
1643861240000|2022-02-03 04:07:20|1047.27|1036.47|1047|1036.2|1047.27|1036.47|1047|1036.2|6
1643861250000|2022-02-03 04:07:30|1046.99|1036.19|1047.24|1036.44|1047.24|1036.44|1046.99|1036.19|2
1643861270000|2022-02-03 04:07:50|1047.25|1036.45|1047.25|1036.45|1047.25|1036.45|1047.25|1036.45|1
1643861280000|2022-02-03 04:08:00|1047.05|1036.25|1047.05|1036.25|1047.05|1036.25|1047.05|1036.25|1
1643861290000|2022-02-03 04:08:10|1046.92|1036.12|1046.92|1036.12|1046.92|1036.12|1046.92|1036.12|1
1643861300000|2022-02-03 04:08:20|1046.76|1035.96|1046.76|1035.96|1046.76|1035.96|1046.76|1035.96|1
1643861310000|2022-02-03 04:08:30|1046.52|1035.72|1045.96|1035.16|1046.52|1035.72|1045.96|1035.16|3
1643861320000|2022-02-03 04:08:40|1045.98|1035.18|1046.58|1035.78|1046.58|1035.78|1045.9|1035.1|7
1643861330000|2022-02-03 04:08:50|1046.62|1035.82|1047.96|1037.16|1047.96|1037.16|1046.62|1035.82|6
1643861340000|2022-02-03 04:09:00|1047.9|1037.1|1048.9|1038.1|1048.91|1038.11|1047.9|1037.1|9
1643861350000|2022-02-03 04:09:10|1048.91|1038.11|1049.4|1038.6|1049.8|1039|1048.91|1038.11|9
1643861360000|2022-02-03 04:09:20|1048.9|1038.1|1048.9|1038.1|1048.9|1038.1|1048.9|1038.1|1
1643861400000|2022-02-03 04:10:00|1048.3|1037.5|1048.56|1037.76|1048.7|1037.9|1048.3|1037.5|4
1643861420000|2022-02-03 04:10:20|1048.4|1037.6|1047.9|1037.1|1048.4|1037.6|1047.9|1037.1|2
1643861460000|2022-02-03 04:11:00|1048.1|1037.3|1047.98|1037.18|1048.6|1037.8|1047.98|1037.18|4
1643861480000|2022-02-03 04:11:20|1048.38|1037.58|1048.13|1037.33|1048.48|1037.68|1048.13|1037.33|3
1643861490000|2022-02-03 04:11:30|1048.48|1037.68|1048.48|1037.68|1048.48|1037.68|1048.48|1037.68|1
1643861500000|2022-02-03 04:11:40|1047.98|1037.18|1047.98|1037.18|1047.98|1037.18|1047.98|1037.18|1
1643861520000|2022-02-03 04:12:00|1047.9|1037.1|1047.9|1037.1|1047.9|1037.1|1047.9|1037.1|1
1643861540000|2022-02-03 04:12:20|1047.58|1036.78|1046.66|1035.86|1047.58|1036.78|1046.66|1035.86|4
1643861550000|2022-02-03 04:12:30|1046.81|1036.01|1046.66|1035.86|1046.81|1036.01|1046.66|1035.86|2
1643861560000|2022-02-03 04:12:40|1046.81|1036.01|1046.66|1035.86|1046.81|1036.01|1046.6|1035.8|3
1643861570000|2022-02-03 04:12:50|1046.29|1035.49|1046|1035.2|1046.29|1035.49|1046|1035.2|2
1643861580000|2022-02-03 04:13:00|1046.29|1035.49|1046.66|1035.86|1046.66|1035.86|1046.29|1035.49|5
1643861610000|2022-02-03 04:13:30|1046.68|1035.88|1046.9|1036.1|1046.9|1036.1|1046.68|1035.88|3
1643861620000|2022-02-03 04:13:40|1046.7|1035.9|1046.7|1035.9|1046.7|1035.9|1046.7|1035.9|1
1643861630000|2022-02-03 04:13:50|1046.63|1035.83|1046.7|1035.9|1046.7|1035.9|1046.63|1035.83|2
1643861650000|2022-02-03 04:14:10|1046.9|1036.1|1046.9|1036.1|1046.9|1036.1|1046.9|1036.1|1
1643861690000|2022-02-03 04:14:50|1046.8|1036|1046.66|1035.86|1046.8|1036|1046.66|1035.86|3
1643861700000|2022-02-03 04:15:00|1046.44|1035.64|1046.8|1036|1046.8|1036|1046.44|1035.64|4
1643861740000|2022-02-03 04:15:40|1046.66|1035.86|1046.9|1036.1|1046.9|1036.1|1046.66|1035.86|2
1643861750000|2022-02-03 04:15:50|1047.05|1036.25|1047.4|1036.6|1047.55|1036.75|1046.9|1036.1|6
1643861760000|2022-02-03 04:16:00|1047.8|1037|1047.8|1037|1047.8|1037|1047.8|1037|1
1643861770000|2022-02-03 04:16:10|1047.75|1036.95|1047.75|1036.95|1047.75|1036.95|1047.75|1036.95|1
1643861780000|2022-02-03 04:16:20|1047.4|1036.6|1047.4|1036.6|1047.4|1036.6|1047.4|1036.6|1
1643861800000|2022-02-03 04:16:40|1046.9|1036.1|1046.9|1036.1|1046.9|1036.1|1046.9|1036.1|1
1643861810000|2022-02-03 04:16:50|1046.95|1036.15|1047.07|1036.27|1047.07|1036.27|1046.9|1036.1|4
1643861820000|2022-02-03 04:17:00|1046.9|1036.1|1046.9|1036.1|1046.9|1036.1|1046.9|1036.1|1
1643861830000|2022-02-03 04:17:10|1046.66|1035.86|1046|1035.2|1046.66|1035.86|1046|1035.2|2
1643861840000|2022-02-03 04:17:20|1046.22|1035.42|1046.66|1035.86|1046.75|1035.95|1046.22|1035.42|4
1643861850000|2022-02-03 04:17:30|1046.58|1035.78|1046.58|1035.78|1046.58|1035.78|1046.58|1035.78|1
1643861870000|2022-02-03 04:17:50|1046.53|1035.73|1046.53|1035.73|1046.68|1035.88|1046.16|1035.36|4
1643861880000|2022-02-03 04:18:00|1046.35|1035.55|1046.41|1035.61|1046.41|1035.61|1046.35|1035.55|2
1643861890000|2022-02-03 04:18:10|1046.25|1035.45|1046.7|1035.9|1046.7|1035.9|1046.25|1035.45|6
1643861900000|2022-02-03 04:18:20|1046.9|1036.1|1046.9|1036.1|1046.9|1036.1|1046.9|1036.1|1
1643861910000|2022-02-03 04:18:30|1047.05|1036.25|1047.4|1036.6|1047.4|1036.6|1046.9|1036.1|3
1643861920000|2022-02-03 04:18:40|1047.57|1036.77|1047.7|1036.9|1047.7|1036.9|1047.57|1036.77|2
1643861930000|2022-02-03 04:18:50|1047.63|1036.83|1047.63|1036.83|1047.63|1036.83|1047.63|1036.83|1
1643861940000|2022-02-03 04:19:00|1047.53|1036.73|1047.53|1036.73|1047.53|1036.73|1047.53|1036.73|1
1643861950000|2022-02-03 04:19:10|1047.7|1036.9|1047.7|1036.9|1047.7|1036.9|1047.7|1036.9|1
1643861970000|2022-02-03 04:19:30|1046.9|1036.1|1046.9|1036.1|1046.9|1036.1|1046.9|1036.1|1
1643861980000|2022-02-03 04:19:40|1046.66|1035.86|1046.66|1035.86|1046.66|1035.86|1046.66|1035.86|1
1643862000000|2022-02-03 04:20:00|1046.41|1035.61|1045.95|1035.15|1046.41|1035.61|1045.95|1035.15|3
1643862010000|2022-02-03 04:20:10|1045.9|1035.1|1045.9|1035.1|1045.9|1035.1|1045.9|1035.1|1
1643862050000|2022-02-03 04:20:50|1045.85|1035.05|1044.9|1034.1|1045.85|1035.05|1044.9|1034.1|4
1643862060000|2022-02-03 04:21:00|1044.85|1034.05|1044.85|1034.05|1044.85|1034.05|1044.85|1034.05|1
1643862070000|2022-02-03 04:21:10|1044.9|1034.1|1044.9|1034.1|1044.9|1034.1|1044.9|1034.1|1
1643862080000|2022-02-03 04:21:20|1044.8|1034|1044.4|1033.6|1044.8|1034|1044.4|1033.6|2
1643862110000|2022-02-03 04:21:50|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1
1643862120000|2022-02-03 04:22:00|1043.67|1032.87|1043.57|1032.77|1043.67|1032.87|1043.57|1032.77|4
1643862130000|2022-02-03 04:22:10|1043.67|1032.87|1043.42|1032.62|1043.67|1032.87|1043.05|1032.25|6
1643862140000|2022-02-03 04:22:20|1043.61|1032.81|1043.76|1032.96|1043.76|1032.96|1043.61|1032.81|3
1643862150000|2022-02-03 04:22:30|1043.85|1033.05|1044.05|1033.25|1044.05|1033.25|1043.85|1033.05|5
1643862160000|2022-02-03 04:22:40|1043.9|1033.1|1043.9|1033.1|1044.11|1033.31|1043.9|1033.1|3
1643862170000|2022-02-03 04:22:50|1043.85|1033.05|1043.85|1033.05|1043.85|1033.05|1043.85|1033.05|1
1643862180000|2022-02-03 04:23:00|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1
1643862200000|2022-02-03 04:23:20|1044.2|1033.4|1044.32|1033.52|1044.32|1033.52|1043.9|1033.1|3
1643862220000|2022-02-03 04:23:40|1044.85|1034.05|1044.9|1034.1|1044.9|1034.1|1044.61|1033.81|3
1643862240000|2022-02-03 04:24:00|1045.07|1034.27|1044.9|1034.1|1045.07|1034.27|1044.9|1034.1|2
1643862250000|2022-02-03 04:24:10|1045.06|1034.26|1044.83|1034.03|1045.15|1034.35|1044.83|1034.03|4
1643862270000|2022-02-03 04:24:30|1044.9|1034.1|1044.8|1034|1044.9|1034.1|1044.73|1033.93|3
1643862280000|2022-02-03 04:24:40|1044.9|1034.1|1044.9|1034.1|1044.9|1034.1|1044.9|1034.1|1
1643862300000|2022-02-03 04:25:00|1045|1034.2|1044.9|1034.1|1045.3|1034.5|1044.9|1034.1|3
1643862310000|2022-02-03 04:25:10|1044.85|1034.05|1044.85|1034.05|1044.85|1034.05|1044.85|1034.05|1
1643862320000|2022-02-03 04:25:20|1044.88|1034.08|1044.85|1034.05|1044.88|1034.08|1044.85|1034.05|2
1643862330000|2022-02-03 04:25:30|1044.9|1034.1|1044.9|1034.1|1044.9|1034.1|1044.9|1034.1|1
1643862340000|2022-02-03 04:25:40|1045.08|1034.28|1045.25|1034.45|1045.25|1034.45|1045.08|1034.28|2
1643862350000|2022-02-03 04:25:50|1045.4|1034.6|1045.9|1035.1|1045.9|1035.1|1045.4|1034.6|2
1643862360000|2022-02-03 04:26:00|1045.99|1035.19|1046.6|1035.8|1046.85|1036.05|1045.9|1035.1|4
1643862370000|2022-02-03 04:26:10|1046.9|1036.1|1046.9|1036.1|1046.9|1036.1|1046.9|1036.1|1
1643862380000|2022-02-03 04:26:20|1047.4|1036.6|1047.4|1036.6|1047.4|1036.6|1046.95|1036.15|4
1643862390000|2022-02-03 04:26:30|1047.45|1036.65|1047.45|1036.65|1047.45|1036.65|1047.45|1036.65|1
1643862400000|2022-02-03 04:26:40|1046.9|1036.1|1046.9|1036.1|1046.9|1036.1|1046.9|1036.1|1
1643862410000|2022-02-03 04:26:50|1046.8|1036|1046.8|1036|1046.8|1036|1046.8|1036|1
1643862420000|2022-02-03 04:27:00|1046.9|1036.1|1046.9|1036.1|1046.9|1036.1|1046.9|1036.1|1
1643862430000|2022-02-03 04:27:10|1046.98|1036.18|1046.9|1036.1|1046.98|1036.18|1046.9|1036.1|2
1643862440000|2022-02-03 04:27:20|1047.08|1036.28|1046.9|1036.1|1047.08|1036.28|1046.9|1036.1|2
1643862450000|2022-02-03 04:27:30|1046.81|1036.01|1046.81|1036.01|1046.81|1036.01|1046.81|1036.01|1
1643862460000|2022-02-03 04:27:40|1046.9|1036.1|1044.9|1034.1|1046.9|1036.1|1044.9|1034.1|8
1643862470000|2022-02-03 04:27:50|1044.67|1033.87|1044.54|1033.74|1044.67|1033.87|1044.32|1033.52|6
1643862480000|2022-02-03 04:28:00|1044.58|1033.78|1044.4|1033.6|1044.58|1033.78|1044.4|1033.6|2
1643862490000|2022-02-03 04:28:10|1044.29|1033.49|1045.4|1034.6|1045.8|1035|1044.29|1033.49|7
1643862500000|2022-02-03 04:28:20|1045.5|1034.7|1045.4|1034.6|1045.5|1034.7|1044.95|1034.15|3
1643862520000|2022-02-03 04:28:40|1045.57|1034.77|1045.4|1034.6|1045.57|1034.77|1045.4|1034.6|2
1643862530000|2022-02-03 04:28:50|1045.8|1035|1044.9|1034.1|1045.8|1035|1044.9|1034.1|4
1643862550000|2022-02-03 04:29:10|1044.7|1033.9|1044.75|1033.95|1044.75|1033.95|1044.7|1033.9|2
1643862570000|2022-02-03 04:29:30|1044.9|1034.1|1044.9|1034.1|1045.1|1034.3|1044.9|1034.1|3
1643862590000|2022-02-03 04:29:50|1044.77|1033.97|1044.65|1033.85|1044.77|1033.97|1044.65|1033.85|2
1643862600000|2022-02-03 04:30:00|1044.7|1033.9|1044.4|1033.6|1044.7|1033.9|1044.4|1033.6|2
1643862610000|2022-02-03 04:30:10|1044.02|1033.22|1044.02|1033.22|1044.02|1033.22|1044.02|1033.22|1
1643862620000|2022-02-03 04:30:20|1044.08|1033.28|1044.02|1033.22|1044.09|1033.29|1044.02|1033.22|3
1643862630000|2022-02-03 04:30:30|1044.1|1033.3|1044.1|1033.3|1044.1|1033.3|1044.1|1033.3|1
1643862650000|2022-02-03 04:30:50|1044.02|1033.22|1044.55|1033.75|1044.76|1033.96|1043.9|1033.1|7
1643862660000|2022-02-03 04:31:00|1044.5|1033.7|1044.47|1033.67|1044.5|1033.7|1044.47|1033.67|2
1643862670000|2022-02-03 04:31:10|1044.1|1033.3|1044.1|1033.3|1044.1|1033.3|1044.1|1033.3|1
1643862680000|2022-02-03 04:31:20|1044.17|1033.37|1044.23|1033.43|1044.5|1033.7|1044.17|1033.37|4
1643862690000|2022-02-03 04:31:30|1044.28|1033.48|1044.1|1033.3|1044.28|1033.48|1044.1|1033.3|3
1643862700000|2022-02-03 04:31:40|1044.15|1033.35|1043.25|1032.45|1044.15|1033.35|1043.25|1032.45|6
1643862710000|2022-02-03 04:31:50|1043.63|1032.83|1042.9|1032.1|1043.63|1032.83|1042.9|1032.1|3
1643862730000|2022-02-03 04:32:10|1043.1|1032.3|1043.1|1032.3|1043.6|1032.8|1043.1|1032.3|4
1643862750000|2022-02-03 04:32:30|1043.22|1032.42|1043.22|1032.42|1043.22|1032.42|1043.22|1032.42|1
1643862760000|2022-02-03 04:32:40|1043.1|1032.3|1043.1|1032.3|1043.1|1032.3|1043.1|1032.3|1
1643862790000|2022-02-03 04:33:10|1043.24|1032.44|1043.31|1032.51|1043.47|1032.67|1043.04|1032.24|7
1643862800000|2022-02-03 04:33:20|1043.81|1033.01|1043.85|1033.05|1043.96|1033.16|1043.81|1033.01|6
1643862810000|2022-02-03 04:33:30|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1
1643862840000|2022-02-03 04:34:00|1043.75|1032.95|1043.9|1033.1|1044|1033.2|1043.75|1032.95|4
1643862850000|2022-02-03 04:34:10|1043.8|1033|1043.8|1033|1043.8|1033|1043.8|1033|1
1643862880000|2022-02-03 04:34:40|1043.7|1032.9|1043.7|1032.9|1043.7|1032.9|1043.7|1032.9|1
1643862890000|2022-02-03 04:34:50|1043.51|1032.71|1043.84|1033.04|1043.84|1033.04|1043.51|1032.71|2
1643862900000|2022-02-03 04:35:00|1044.12|1033.32|1043.9|1033.1|1044.6|1033.8|1043.9|1033.1|5
1643862910000|2022-02-03 04:35:10|1044.15|1033.35|1044.15|1033.35|1044.4|1033.6|1044.15|1033.35|3
1643862920000|2022-02-03 04:35:20|1044.31|1033.51|1044.15|1033.35|1044.31|1033.51|1044.15|1033.35|2
1643862940000|2022-02-03 04:35:40|1044.4|1033.6|1044.99|1034.19|1044.99|1034.19|1044.4|1033.6|6
1643862950000|2022-02-03 04:35:50|1045.44|1034.64|1045.9|1035.1|1046.2|1035.4|1045.14|1034.34|7
1643862960000|2022-02-03 04:36:00|1045.75|1034.95|1045.8|1035|1045.8|1035|1045.75|1034.95|2
1643862970000|2022-02-03 04:36:10|1045.77|1034.97|1045.64|1034.84|1045.77|1034.97|1045.56|1034.76|3
1643862980000|2022-02-03 04:36:20|1045.51|1034.71|1045.55|1034.75|1045.55|1034.75|1045.28|1034.48|4
1643863010000|2022-02-03 04:36:50|1045.4|1034.6|1045.64|1034.84|1045.64|1034.84|1045.4|1034.6|4
1643863020000|2022-02-03 04:37:00|1045.54|1034.74|1045.64|1034.84|1045.64|1034.84|1045.54|1034.74|2
1643863050000|2022-02-03 04:37:30|1045.63|1034.83|1045.63|1034.83|1045.63|1034.83|1045.63|1034.83|1
1643863060000|2022-02-03 04:37:40|1045.62|1034.82|1045.25|1034.45|1045.62|1034.82|1045.25|1034.45|3
1643863070000|2022-02-03 04:37:50|1044.95|1034.15|1045.11|1034.31|1045.11|1034.31|1044.95|1034.15|5
1643863080000|2022-02-03 04:38:00|1045.03|1034.23|1045.03|1034.23|1045.03|1034.23|1045.03|1034.23|1
1643863090000|2022-02-03 04:38:10|1045.43|1034.63|1045.43|1034.63|1045.43|1034.63|1045.43|1034.63|1
1643863100000|2022-02-03 04:38:20|1045.51|1034.71|1045.46|1034.66|1045.51|1034.71|1045.46|1034.66|2
1643863110000|2022-02-03 04:38:30|1045.36|1034.56|1045.36|1034.56|1045.36|1034.56|1045.36|1034.56|1
1643863140000|2022-02-03 04:39:00|1045|1034.2|1045.12|1034.32|1045.12|1034.32|1045|1034.2|2
1643863150000|2022-02-03 04:39:10|1045.47|1034.67|1045.9|1035.1|1045.9|1035.1|1045.47|1034.67|3
1643863160000|2022-02-03 04:39:20|1045.75|1034.95|1046.15|1035.35|1046.4|1035.6|1045.65|1034.85|7
1643863170000|2022-02-03 04:39:30|1046.43|1035.63|1046.3|1035.5|1046.43|1035.63|1046.3|1035.5|2
1643863180000|2022-02-03 04:39:40|1046.4|1035.6|1046.8|1036|1046.8|1036|1046.4|1035.6|2
1643863200000|2022-02-03 04:40:00|1046.9|1036.1|1046.9|1036.1|1046.9|1036.1|1046.9|1036.1|1
1643863210000|2022-02-03 04:40:10|1046.93|1036.13|1048.9|1038.1|1048.9|1038.1|1046.93|1036.13|11
1643863220000|2022-02-03 04:40:20|1048.72|1037.92|1048.4|1037.6|1048.9|1038.1|1048.4|1037.6|4
1643863230000|2022-02-03 04:40:30|1047.9|1037.1|1047.9|1037.1|1047.9|1037.1|1047.9|1037.1|1
1643863240000|2022-02-03 04:40:40|1048.15|1037.35|1048.58|1037.78|1048.58|1037.78|1048.15|1037.35|2
1643863250000|2022-02-03 04:40:50|1048.4|1037.6|1048.4|1037.6|1048.4|1037.6|1048.4|1037.6|1
1643863260000|2022-02-03 04:41:00|1048.7|1037.9|1048.7|1037.9|1048.7|1037.9|1048.7|1037.9|1
1643863280000|2022-02-03 04:41:20|1048.4|1037.6|1048.4|1037.6|1048.4|1037.6|1048.4|1037.6|1
1643863320000|2022-02-03 04:42:00|1048.8|1038|1048.8|1038|1048.8|1038|1048.8|1038|1
1643863340000|2022-02-03 04:42:20|1048.66|1037.86|1048.66|1037.86|1048.66|1037.86|1048.66|1037.86|1
1643863350000|2022-02-03 04:42:30|1048.75|1037.95|1048.85|1038.05|1048.85|1038.05|1048.75|1037.95|3
1643863360000|2022-02-03 04:42:40|1048.6|1037.8|1048.7|1037.9|1048.7|1037.9|1048.6|1037.8|4
1643863370000|2022-02-03 04:42:50|1048.8|1038|1048.8|1038|1048.8|1038|1048.8|1038|1
1643863380000|2022-02-03 04:43:00|1048.73|1037.93|1048.8|1038|1048.8|1038|1048.73|1037.93|2
1643863390000|2022-02-03 04:43:10|1048.55|1037.75|1047.86|1037.06|1048.55|1037.75|1047.83|1037.03|8
1643863410000|2022-02-03 04:43:30|1047.62|1036.82|1047.62|1036.82|1047.62|1036.82|1047.62|1036.82|1
1643863440000|2022-02-03 04:44:00|1047.55|1036.75|1047.15|1036.35|1047.55|1036.75|1047.15|1036.35|2
1643863470000|2022-02-03 04:44:30|1046.9|1036.1|1046.9|1036.1|1046.9|1036.1|1046.9|1036.1|1
1643863480000|2022-02-03 04:44:40|1046.63|1035.83|1046.63|1035.83|1046.9|1036.1|1046.63|1035.83|3
1643863490000|2022-02-03 04:44:50|1046.35|1035.55|1046.56|1035.76|1046.9|1036.1|1046.28|1035.48|5
1643863500000|2022-02-03 04:45:00|1046.8|1036|1046.8|1036|1046.8|1036|1046.8|1036|1
1643863510000|2022-02-03 04:45:10|1046|1035.2|1046|1035.2|1046|1035.2|1046|1035.2|1
1643863520000|2022-02-03 04:45:20|1046.4|1035.6|1046.4|1035.6|1046.4|1035.6|1046.4|1035.6|1
1643863530000|2022-02-03 04:45:30|1046.35|1035.55|1046.35|1035.55|1046.35|1035.55|1046.35|1035.55|1
1643863540000|2022-02-03 04:45:40|1046.05|1035.25|1046.05|1035.25|1046.05|1035.25|1046.05|1035.25|1
1643863560000|2022-02-03 04:46:00|1046.15|1035.35|1046.65|1035.85|1046.65|1035.85|1046.15|1035.35|2
1643863570000|2022-02-03 04:46:10|1046.15|1035.35|1046.9|1036.1|1046.9|1036.1|1046.15|1035.35|4
1643863580000|2022-02-03 04:46:20|1046.91|1036.11|1047.27|1036.47|1047.27|1036.47|1046.91|1036.11|4
1643863590000|2022-02-03 04:46:30|1047.75|1036.95|1047.86|1037.06|1047.95|1037.15|1047.75|1036.95|4
1643863600000|2022-02-03 04:46:40|1047.6|1036.8|1047.6|1036.8|1047.6|1036.8|1047.2|1036.4|3
1643863620000|2022-02-03 04:47:00|1047.1|1036.3|1047.1|1036.3|1047.1|1036.3|1047.1|1036.3|1
1643863630000|2022-02-03 04:47:10|1046.98|1036.18|1046.94|1036.14|1046.98|1036.18|1046.94|1036.14|2
1643863640000|2022-02-03 04:47:20|1046.98|1036.18|1046.98|1036.18|1046.98|1036.18|1046.98|1036.18|1
1643863650000|2022-02-03 04:47:30|1047.15|1036.35|1046.94|1036.14|1047.15|1036.35|1046.94|1036.14|3
1643863660000|2022-02-03 04:47:40|1046.69|1035.89|1046.69|1035.89|1046.69|1035.89|1046.69|1035.89|1
1643863670000|2022-02-03 04:47:50|1046.9|1036.1|1047.55|1036.75|1047.55|1036.75|1046.9|1036.1|7
1643863680000|2022-02-03 04:48:00|1047.3|1036.5|1049.65|1038.85|1049.9|1039.1|1046.98|1036.18|13
1643863690000|2022-02-03 04:48:10|1049.9|1039.1|1049.69|1038.89|1049.9|1039.1|1049.69|1038.89|4
1643863700000|2022-02-03 04:48:20|1049.82|1039.02|1049.82|1039.02|1049.9|1039.1|1049.82|1039.02|3
1643863710000|2022-02-03 04:48:30|1049.4|1038.6|1049.1|1038.3|1049.4|1038.6|1049.1|1038.3|2
1643863720000|2022-02-03 04:48:40|1048.87|1038.07|1048.9|1038.1|1048.9|1038.1|1048.87|1038.07|2
1643863740000|2022-02-03 04:49:00|1049.12|1038.32|1049.62|1038.82|1049.62|1038.82|1049.12|1038.32|2
1643863750000|2022-02-03 04:49:10|1049.81|1039.01|1049.9|1039.1|1049.9|1039.1|1049.15|1038.35|6
1643863770000|2022-02-03 04:49:30|1049.75|1038.95|1050.4|1039.6|1050.4|1039.6|1049.75|1038.95|3
1643863780000|2022-02-03 04:49:40|1050.16|1039.36|1050.4|1039.6|1050.4|1039.6|1050.16|1039.36|2
1643863800000|2022-02-03 04:50:00|1050.25|1039.45|1050.4|1039.6|1050.4|1039.6|1050.25|1039.45|3
1643863810000|2022-02-03 04:50:10|1050.24|1039.44|1050.24|1039.44|1050.24|1039.44|1050.24|1039.44|1
1643863820000|2022-02-03 04:50:20|1050.4|1039.6|1050.24|1039.44|1050.4|1039.6|1050.24|1039.44|2
1643863830000|2022-02-03 04:50:30|1050.4|1039.6|1050.4|1039.6|1050.4|1039.6|1050.4|1039.6|1
1643863840000|2022-02-03 04:50:40|1050.1|1039.3|1049.9|1039.1|1050.1|1039.3|1049.9|1039.1|2
1643863850000|2022-02-03 04:50:50|1049.82|1039.02|1049.4|1038.6|1049.82|1039.02|1049.4|1038.6|3
1643863880000|2022-02-03 04:51:20|1048.9|1038.1|1048.9|1038.1|1048.9|1038.1|1048.9|1038.1|1
1643863890000|2022-02-03 04:51:30|1048.3|1037.5|1048.75|1037.95|1048.75|1037.95|1048.3|1037.5|2
1643863910000|2022-02-03 04:51:50|1048.9|1038.1|1048.8|1038|1048.9|1038.1|1048.8|1038|2
1643863940000|2022-02-03 04:52:20|1048.7|1037.9|1048.62|1037.82|1048.7|1037.9|1048.62|1037.82|2
1643863960000|2022-02-03 04:52:40|1048.6|1037.8|1048.62|1037.82|1048.7|1037.9|1048.6|1037.8|3
1643863970000|2022-02-03 04:52:50|1048.57|1037.77|1048.57|1037.77|1048.57|1037.77|1048.57|1037.77|1
1643863980000|2022-02-03 04:53:00|1048.47|1037.67|1048.47|1037.67|1048.47|1037.67|1048.47|1037.67|1
1643863990000|2022-02-03 04:53:10|1048.44|1037.64|1048.44|1037.64|1048.44|1037.64|1048.44|1037.64|1
1643864010000|2022-02-03 04:53:30|1048.27|1037.47|1048.27|1037.47|1048.27|1037.47|1048.27|1037.47|1
1643864020000|2022-02-03 04:53:40|1048.49|1037.69|1048.24|1037.44|1048.49|1037.69|1048.24|1037.44|3
1643864030000|2022-02-03 04:53:50|1048.27|1037.47|1048.34|1037.54|1048.34|1037.54|1047.99|1037.19|3
1643864040000|2022-02-03 04:54:00|1048.05|1037.25|1048.9|1038.1|1048.9|1038.1|1048.05|1037.25|2
1643864060000|2022-02-03 04:54:20|1048.86|1038.06|1048.86|1038.06|1048.86|1038.06|1048.86|1038.06|1
1643864080000|2022-02-03 04:54:40|1048.9|1038.1|1048.9|1038.1|1048.9|1038.1|1048.9|1038.1|1
1643864090000|2022-02-03 04:54:50|1048.93|1038.13|1048.9|1038.1|1048.93|1038.13|1048.9|1038.1|2
1643864100000|2022-02-03 04:55:00|1048.75|1037.95|1048.08|1037.28|1048.75|1037.95|1048.08|1037.28|3
1643864110000|2022-02-03 04:55:10|1048.09|1037.29|1047.9|1037.1|1048.09|1037.29|1047.9|1037.1|2
1643864120000|2022-02-03 04:55:20|1047.56|1036.76|1047.5|1036.7|1047.56|1036.76|1046.96|1036.16|4
1643864130000|2022-02-03 04:55:30|1047.19|1036.39|1047.65|1036.85|1047.65|1036.85|1047.19|1036.39|2
1643864140000|2022-02-03 04:55:40|1047.46|1036.66|1047.4|1036.6|1047.46|1036.66|1047.3|1036.5|5
1643864150000|2022-02-03 04:55:50|1047.21|1036.41|1047.83|1037.03|1047.9|1037.1|1047.19|1036.39|5
1643864160000|2022-02-03 04:56:00|1047.99|1037.19|1047.99|1037.19|1047.99|1037.19|1047.99|1037.19|1
1643864170000|2022-02-03 04:56:10|1048.03|1037.23|1048.03|1037.23|1048.03|1037.23|1048.03|1037.23|1
1643864180000|2022-02-03 04:56:20|1047.9|1037.1|1047.9|1037.1|1048.19|1037.39|1047.9|1037.1|5
1643864200000|2022-02-03 04:56:40|1047.85|1037.05|1048.14|1037.34|1048.14|1037.34|1047.85|1037.05|2
1643864210000|2022-02-03 04:56:50|1048.16|1037.36|1047.9|1037.1|1048.4|1037.6|1047.9|1037.1|5
1643864220000|2022-02-03 04:57:00|1048.12|1037.32|1048.12|1037.32|1048.12|1037.32|1048.12|1037.32|1
1643864230000|2022-02-03 04:57:10|1047.9|1037.1|1047.71|1036.91|1047.9|1037.1|1047.71|1036.91|2
1643864240000|2022-02-03 04:57:20|1047.72|1036.92|1047.72|1036.92|1047.72|1036.92|1047.71|1036.91|3
1643864260000|2022-02-03 04:57:40|1047.42|1036.62|1047.42|1036.62|1047.42|1036.62|1047.42|1036.62|1
1643864270000|2022-02-03 04:57:50|1047.65|1036.85|1047.65|1036.85|1047.65|1036.85|1047.65|1036.85|1
1643864280000|2022-02-03 04:58:00|1047.69|1036.89|1047.72|1036.92|1047.75|1036.95|1047.69|1036.89|3
1643864290000|2022-02-03 04:58:10|1047.29|1036.49|1047.29|1036.49|1047.29|1036.49|1047.29|1036.49|1
1643864300000|2022-02-03 04:58:20|1047.5|1036.7|1047.53|1036.73|1047.53|1036.73|1047.5|1036.7|2
1643864320000|2022-02-03 04:58:40|1047.71|1036.91|1047.71|1036.91|1047.71|1036.91|1047.71|1036.91|1
1643864330000|2022-02-03 04:58:50|1047.73|1036.93|1047.8|1037|1047.9|1037.1|1047.73|1036.93|3
1643864340000|2022-02-03 04:59:00|1047.62|1036.82|1046.9|1036.1|1047.62|1036.82|1046.9|1036.1|3
1643864350000|2022-02-03 04:59:10|1046.72|1035.92|1046.72|1035.92|1046.72|1035.92|1046.72|1035.92|1
1643864360000|2022-02-03 04:59:20|1046.82|1036.02|1046.82|1036.02|1046.82|1036.02|1046.82|1036.02|1
1643864370000|2022-02-03 04:59:30|1046.4|1035.6|1045.9|1035.1|1046.4|1035.6|1045.9|1035.1|2
1643864380000|2022-02-03 04:59:40|1046.28|1035.48|1046.15|1035.35|1046.28|1035.48|1046.15|1035.35|3
1643864400000|2022-02-03 05:00:00|1046.28|1035.48|1046.65|1035.85|1046.7|1035.9|1046.28|1035.48|4
1643864410000|2022-02-03 05:00:10|1046.4|1035.6|1046.15|1035.35|1046.45|1035.65|1045.9|1035.1|6
1643864430000|2022-02-03 05:00:30|1046.41|1035.61|1046.41|1035.61|1046.41|1035.61|1046.41|1035.61|1
1643864440000|2022-02-03 05:00:40|1046.4|1035.6|1046.3|1035.5|1046.8|1036|1046|1035.2|5
1643864460000|2022-02-03 05:01:00|1046.24|1035.44|1046.19|1035.39|1046.24|1035.44|1045.9|1035.1|4
1643864470000|2022-02-03 05:01:10|1046.22|1035.42|1046.19|1035.39|1046.22|1035.42|1046.19|1035.39|2
1643864480000|2022-02-03 05:01:20|1046.43|1035.63|1046.43|1035.63|1046.43|1035.63|1046.43|1035.63|1
1643864490000|2022-02-03 05:01:30|1046.46|1035.66|1046.3|1035.5|1046.65|1035.85|1046.3|1035.5|3
1643864500000|2022-02-03 05:01:40|1046.28|1035.48|1046.28|1035.48|1046.28|1035.48|1046.28|1035.48|1
1643864510000|2022-02-03 05:01:50|1046.19|1035.39|1046.19|1035.39|1046.19|1035.39|1046.19|1035.39|1
1643864520000|2022-02-03 05:02:00|1046.45|1035.65|1046.3|1035.5|1046.55|1035.75|1046.3|1035.5|4
1643864530000|2022-02-03 05:02:10|1046.7|1035.9|1047.02|1036.22|1047.05|1036.25|1046.7|1035.9|4
1643864540000|2022-02-03 05:02:20|1046.9|1036.1|1046.57|1035.77|1046.9|1036.1|1046.57|1035.77|2
1643864550000|2022-02-03 05:02:30|1046.82|1036.02|1046.64|1035.84|1046.82|1036.02|1046.64|1035.84|2
1643864560000|2022-02-03 05:02:40|1046.63|1035.83|1047.02|1036.22|1047.1|1036.3|1046.63|1035.83|4
1643864570000|2022-02-03 05:02:50|1047.5|1036.7|1047.5|1036.7|1047.5|1036.7|1047.5|1036.7|1
1643864580000|2022-02-03 05:03:00|1047.65|1036.85|1047.65|1036.85|1047.65|1036.85|1047.4|1036.6|4
1643864590000|2022-02-03 05:03:10|1046.9|1036.1|1046.9|1036.1|1046.9|1036.1|1046.9|1036.1|1
1643864600000|2022-02-03 05:03:20|1047.03|1036.23|1047.02|1036.22|1047.03|1036.23|1046.9|1036.1|5
1643864630000|2022-02-03 05:03:50|1047.3|1036.5|1046.9|1036.1|1047.3|1036.5|1046.9|1036.1|5
1643864640000|2022-02-03 05:04:00|1046.56|1035.76|1046.55|1035.75|1046.65|1035.85|1046.55|1035.75|3
1643864650000|2022-02-03 05:04:10|1046.56|1035.76|1046.46|1035.66|1046.65|1035.85|1046.3|1035.5|5
1643864660000|2022-02-03 05:04:20|1046.3|1035.5|1046.3|1035.5|1046.4|1035.6|1045.9|1035.1|4
1643864670000|2022-02-03 05:04:30|1046.7|1035.9|1046.3|1035.5|1046.7|1035.9|1046.3|1035.5|2
1643864680000|2022-02-03 05:04:40|1046.34|1035.54|1046.19|1035.39|1046.34|1035.54|1046.19|1035.39|2
1643864700000|2022-02-03 05:05:00|1046.46|1035.66|1046.3|1035.5|1046.65|1035.85|1046.3|1035.5|3
1643864710000|2022-02-03 05:05:10|1046.5|1035.7|1046.6|1035.8|1047.02|1036.22|1046.5|1035.7|8
1643864720000|2022-02-03 05:05:20|1046.75|1035.95|1046.9|1036.1|1046.9|1036.1|1046.75|1035.95|2
1643864730000|2022-02-03 05:05:30|1046.75|1035.95|1046.75|1035.95|1046.75|1035.95|1046.75|1035.95|1
1643864740000|2022-02-03 05:05:40|1046.25|1035.45|1046.7|1035.9|1046.7|1035.9|1046.25|1035.45|3
1643864760000|2022-02-03 05:06:00|1046.65|1035.85|1046.55|1035.75|1046.65|1035.85|1046.55|1035.75|2
1643864810000|2022-02-03 05:06:50|1046.65|1035.85|1046.55|1035.75|1046.65|1035.85|1046.55|1035.75|2
1643864820000|2022-02-03 05:07:00|1046.57|1035.77|1047.15|1036.35|1049.15|1038.35|1046.57|1035.77|15
1643864830000|2022-02-03 05:07:10|1047.55|1036.75|1047.4|1036.6|1047.55|1036.75|1047.4|1036.6|2
1643864850000|2022-02-03 05:07:30|1046.9|1036.1|1046.19|1035.39|1046.9|1036.1|1046.19|1035.39|6
1643864860000|2022-02-03 05:07:40|1046.5|1035.7|1046.19|1035.39|1046.5|1035.7|1046.19|1035.39|2
1643864870000|2022-02-03 05:07:50|1045.9|1035.1|1046.19|1035.39|1046.5|1035.7|1045.9|1035.1|4
1643864880000|2022-02-03 05:08:00|1046.65|1035.85|1046.3|1035.5|1046.65|1035.85|1046.3|1035.5|3
1643864890000|2022-02-03 05:08:10|1045.9|1035.1|1045.29|1034.49|1045.9|1035.1|1044.9|1034.1|8
1643864900000|2022-02-03 05:08:20|1045.2|1034.4|1044.9|1034.1|1045.2|1034.4|1044.9|1034.1|3
1643864910000|2022-02-03 05:08:30|1044.73|1033.93|1044.8|1034|1044.8|1034|1044.73|1033.93|2
1643864920000|2022-02-03 05:08:40|1044.85|1034.05|1044.3|1033.5|1044.85|1034.05|1044.3|1033.5|5
1643864930000|2022-02-03 05:08:50|1044.71|1033.91|1045.02|1034.22|1045.22|1034.42|1044.71|1033.91|4
1643864940000|2022-02-03 05:09:00|1044.9|1034.1|1044.9|1034.1|1044.9|1034.1|1044.81|1034.01|3
1643864950000|2022-02-03 05:09:10|1044.4|1033.6|1045.02|1034.22|1045.17|1034.37|1044.4|1033.6|4
1643864960000|2022-02-03 05:09:20|1044.99|1034.19|1044.99|1034.19|1044.99|1034.19|1044.99|1034.19|1
1643864970000|2022-02-03 05:09:30|1045.04|1034.24|1045.04|1034.24|1045.04|1034.24|1045.04|1034.24|1
1643864980000|2022-02-03 05:09:40|1044.9|1034.1|1045.04|1034.24|1045.37|1034.57|1044.9|1034.1|6
1643864990000|2022-02-03 05:09:50|1045.05|1034.25|1045.57|1034.77|1045.57|1034.77|1045.03|1034.23|8
1643865000000|2022-02-03 05:10:00|1045.82|1035.02|1045.82|1035.02|1045.82|1035.02|1045.82|1035.02|1
1643865010000|2022-02-03 05:10:10|1045.9|1035.1|1045.82|1035.02|1045.9|1035.1|1045.82|1035.02|2
1643865050000|2022-02-03 05:10:50|1045.99|1035.19|1046.12|1035.32|1046.12|1035.32|1045.87|1035.07|5
1643865070000|2022-02-03 05:11:10|1046.53|1035.73|1046.53|1035.73|1046.53|1035.73|1046.53|1035.73|1
1643865080000|2022-02-03 05:11:20|1046.54|1035.74|1046.54|1035.74|1046.54|1035.74|1046.54|1035.74|1
1643865090000|2022-02-03 05:11:30|1046.66|1035.86|1047.01|1036.21|1047.03|1036.23|1046.66|1035.86|3
1643865100000|2022-02-03 05:11:40|1046.9|1036.1|1047.13|1036.33|1047.13|1036.33|1046.9|1036.1|2
1643865110000|2022-02-03 05:11:50|1046.9|1036.1|1047.13|1036.33|1047.13|1036.33|1046.9|1036.1|2
1643865120000|2022-02-03 05:12:00|1046.97|1036.17|1046.9|1036.1|1047.04|1036.24|1046.9|1036.1|3
1643865130000|2022-02-03 05:12:10|1047.04|1036.24|1046.9|1036.1|1047.04|1036.24|1046.9|1036.1|3
1643865140000|2022-02-03 05:12:20|1046.75|1035.95|1046.6|1035.8|1046.75|1035.95|1046.6|1035.8|2
1643865150000|2022-02-03 05:12:30|1046.9|1036.1|1046.9|1036.1|1046.9|1036.1|1046.9|1036.1|1
1643865160000|2022-02-03 05:12:40|1046.67|1035.87|1047.11|1036.31|1047.17|1036.37|1046.67|1035.87|8
1643865180000|2022-02-03 05:13:00|1047.22|1036.42|1047.12|1036.32|1047.22|1036.42|1047.06|1036.26|5
1643865190000|2022-02-03 05:13:10|1047.06|1036.26|1046.9|1036.1|1047.06|1036.26|1046.9|1036.1|2
1643865210000|2022-02-03 05:13:30|1046.92|1036.12|1047.06|1036.26|1047.08|1036.28|1046.92|1036.12|3
1643865220000|2022-02-03 05:13:40|1047.08|1036.28|1047.08|1036.28|1047.08|1036.28|1047.08|1036.28|1
1643865230000|2022-02-03 05:13:50|1047|1036.2|1047.07|1036.27|1047.07|1036.27|1047|1036.2|3
1643865240000|2022-02-03 05:14:00|1047.17|1036.37|1047.07|1036.27|1047.17|1036.37|1047.07|1036.27|3
1643865250000|2022-02-03 05:14:10|1047.02|1036.22|1046.92|1036.12|1047.02|1036.22|1046.92|1036.12|2
1643865260000|2022-02-03 05:14:20|1046.52|1035.72|1046.52|1035.72|1046.52|1035.72|1046.5|1035.7|3
1643865270000|2022-02-03 05:14:30|1046.5|1035.7|1046.53|1035.73|1046.54|1035.74|1046.5|1035.7|3
1643865280000|2022-02-03 05:14:40|1046.14|1035.34|1046.14|1035.34|1046.14|1035.34|1046.14|1035.34|1
1643865290000|2022-02-03 05:14:50|1046.47|1035.67|1046.52|1035.72|1046.84|1036.04|1046.47|1035.67|3
1643865300000|2022-02-03 05:15:00|1046.55|1035.75|1046.85|1036.05|1046.9|1036.1|1046.55|1035.75|3
1643865310000|2022-02-03 05:15:10|1046.9|1036.1|1046.9|1036.1|1046.95|1036.15|1046.9|1036.1|3
1643865330000|2022-02-03 05:15:30|1047.2|1036.4|1047.86|1037.06|1047.86|1037.06|1046.9|1036.1|4
1643865340000|2022-02-03 05:15:40|1047.82|1037.02|1049.68|1038.88|1049.68|1038.88|1047.82|1037.02|10
1643865350000|2022-02-03 05:15:50|1049.95|1039.15|1049.92|1039.12|1049.95|1039.15|1049.5|1038.7|7
1643865360000|2022-02-03 05:16:00|1049.9|1039.1|1049.9|1039.1|1049.98|1039.18|1049.9|1039.1|3
1643865390000|2022-02-03 05:16:30|1049.93|1039.13|1049.92|1039.12|1049.93|1039.13|1049.9|1039.1|4
1643865410000|2022-02-03 05:16:50|1050.19|1039.39|1049.94|1039.14|1050.19|1039.39|1049.94|1039.14|2
1643865480000|2022-02-03 05:18:00|1049.92|1039.12|1049.92|1039.12|1049.94|1039.14|1049.92|1039.12|3
1643865490000|2022-02-03 05:18:10|1050.08|1039.28|1049.93|1039.13|1050.08|1039.28|1049.93|1039.13|2
1643865500000|2022-02-03 05:18:20|1049.94|1039.14|1050.1|1039.3|1050.29|1039.49|1049.94|1039.14|4
1643865510000|2022-02-03 05:18:30|1050.45|1039.65|1050.45|1039.65|1050.45|1039.65|1050.45|1039.65|1
1643865520000|2022-02-03 05:18:40|1050.75|1039.95|1050.94|1040.14|1051.08|1040.28|1050.6|1039.8|8
1643865530000|2022-02-03 05:18:50|1050.9|1040.1|1050.9|1040.1|1050.9|1040.1|1050.9|1040.1|1
1643865540000|2022-02-03 05:19:00|1050.94|1040.14|1050.94|1040.14|1051.25|1040.45|1050.94|1040.14|7
1643865550000|2022-02-03 05:19:10|1050.9|1040.1|1050.45|1039.65|1050.9|1040.1|1050.45|1039.65|3
1643865560000|2022-02-03 05:19:20|1050.55|1039.75|1050.4|1039.6|1050.55|1039.75|1050.18|1039.38|3
1643865570000|2022-02-03 05:19:30|1050.78|1039.98|1050.9|1040.1|1051.01|1040.21|1050.78|1039.98|5
1643865580000|2022-02-03 05:19:40|1050.95|1040.15|1050.95|1040.15|1050.95|1040.15|1050.95|1040.15|1
1643865590000|2022-02-03 05:19:50|1051.03|1040.23|1051.03|1040.23|1051.03|1040.23|1051.03|1040.23|1
1643865600000|2022-02-03 05:20:00|1051.35|1040.55|1051.35|1040.55|1051.35|1040.55|1051.35|1040.55|1
1643865610000|2022-02-03 05:20:10|1050.95|1040.15|1050.95|1040.15|1050.95|1040.15|1050.95|1040.15|1
1643865650000|2022-02-03 05:20:50|1050.9|1040.1|1050.9|1040.1|1050.9|1040.1|1050.9|1040.1|1
1643865660000|2022-02-03 05:21:00|1050.93|1040.13|1050.9|1040.1|1050.93|1040.13|1050.9|1040.1|2
1643865670000|2022-02-03 05:21:10|1050.73|1039.93|1050.05|1039.25|1050.73|1039.93|1050.05|1039.25|3
1643865680000|2022-02-03 05:21:20|1049.95|1039.15|1049.95|1039.15|1049.95|1039.15|1049.95|1039.15|1
1643865690000|2022-02-03 05:21:30|1049.38|1038.58|1048.5|1037.7|1049.65|1038.85|1048.5|1037.7|10
1643865700000|2022-02-03 05:21:40|1048.9|1038.1|1048.9|1038.1|1048.9|1038.1|1048.4|1037.6|8
1643865710000|2022-02-03 05:21:50|1049.22|1038.42|1049.9|1039.1|1049.9|1039.1|1049.22|1038.42|6
1643865720000|2022-02-03 05:22:00|1049.96|1039.16|1049.9|1039.1|1050|1039.2|1049.9|1039.1|3
1643865730000|2022-02-03 05:22:10|1050.3|1039.5|1049.9|1039.1|1050.3|1039.5|1049.9|1039.1|2
1643865760000|2022-02-03 05:22:40|1049.65|1038.85|1049.9|1039.1|1049.9|1039.1|1049.65|1038.85|2
1643865770000|2022-02-03 05:22:50|1049.7|1038.9|1049.9|1039.1|1049.9|1039.1|1049.4|1038.6|5
1643865800000|2022-02-03 05:23:20|1049.4|1038.6|1049.32|1038.52|1049.65|1038.85|1049.32|1038.52|4
1643865810000|2022-02-03 05:23:30|1049.4|1038.6|1049.4|1038.6|1049.55|1038.75|1049.4|1038.6|3
1643865820000|2022-02-03 05:23:40|1049.48|1038.68|1049.49|1038.69|1049.85|1039.05|1049.48|1038.68|4
1643865830000|2022-02-03 05:23:50|1049.8|1039|1049.86|1039.06|1049.86|1039.06|1049.8|1039|2
1643865840000|2022-02-03 05:24:00|1049.8|1039|1049.8|1039|1049.8|1039|1049.8|1039|1
1643865850000|2022-02-03 05:24:10|1049.88|1039.08|1049.98|1039.18|1049.98|1039.18|1049.88|1039.08|2
1643865860000|2022-02-03 05:24:20|1049.9|1039.1|1049.9|1039.1|1050.08|1039.28|1049.9|1039.1|6
1643865870000|2022-02-03 05:24:30|1050.05|1039.25|1050.43|1039.63|1050.43|1039.63|1050.05|1039.25|2
1643865880000|2022-02-03 05:24:40|1050.63|1039.83|1050.78|1039.98|1050.78|1039.98|1050.63|1039.83|2
1643865890000|2022-02-03 05:24:50|1050.93|1040.13|1050.93|1040.13|1050.93|1040.13|1050.93|1040.13|1
1643865900000|2022-02-03 05:25:00|1050.83|1040.03|1051.05|1040.25|1051.05|1040.25|1050.83|1040.03|4
1643865910000|2022-02-03 05:25:10|1050.9|1040.1|1050.37|1039.57|1050.9|1040.1|1050.33|1039.53|5
1643865920000|2022-02-03 05:25:20|1050.33|1039.53|1050.69|1039.89|1050.69|1039.89|1050.33|1039.53|4
1643865930000|2022-02-03 05:25:30|1050.24|1039.44|1050.87|1040.07|1050.87|1040.07|1050.24|1039.44|7
1643865940000|2022-02-03 05:25:40|1050.74|1039.94|1050.74|1039.94|1050.74|1039.94|1050.74|1039.94|1
1643865980000|2022-02-03 05:26:20|1050.65|1039.85|1050.65|1039.85|1050.65|1039.85|1050.65|1039.85|1
1643866020000|2022-02-03 05:27:00|1050.6|1039.8|1051.11|1040.31|1051.11|1040.31|1050.6|1039.8|5
1643866030000|2022-02-03 05:27:10|1051.3|1040.5|1051.7|1040.9|1051.97|1041.17|1051.3|1040.5|9
1643866040000|2022-02-03 05:27:20|1051.9|1041.1|1051.9|1041.1|1052.2|1041.4|1051.9|1041.1|3
1643866050000|2022-02-03 05:27:30|1052.1|1041.3|1052.9|1042.1|1052.9|1042.1|1052.1|1041.3|3
1643866090000|2022-02-03 05:28:10|1052.7|1041.9|1052.7|1041.9|1052.7|1041.9|1052.7|1041.9|1
1643866100000|2022-02-03 05:28:20|1052.85|1042.05|1052.9|1042.1|1053.15|1042.35|1052.85|1042.05|4
1643866110000|2022-02-03 05:28:30|1053.15|1042.35|1053.55|1042.75|1053.55|1042.75|1052.8|1042|6
1643866120000|2022-02-03 05:28:40|1053.37|1042.57|1053.34|1042.54|1053.37|1042.57|1053.34|1042.54|2
1643866130000|2022-02-03 05:28:50|1053.5|1042.7|1053.52|1042.72|1053.52|1042.72|1053.5|1042.7|2
1643866140000|2022-02-03 05:29:00|1053.1|1042.3|1052.9|1042.1|1053.52|1042.72|1052.9|1042.1|4
1643866170000|2022-02-03 05:29:30|1052.65|1041.85|1052.65|1041.85|1052.65|1041.85|1052.65|1041.85|1
1643866180000|2022-02-03 05:29:40|1052.7|1041.9|1052.7|1041.9|1052.7|1041.9|1052.7|1041.9|1
1643866200000|2022-02-03 05:30:00|1052.4|1041.6|1052.4|1041.6|1052.4|1041.6|1052.4|1041.6|1
1643866210000|2022-02-03 05:30:10|1052.38|1041.58|1051.9|1041.1|1052.5|1041.7|1051.9|1041.1|4
1643866230000|2022-02-03 05:30:30|1052.12|1041.32|1052.12|1041.32|1052.12|1041.32|1052.12|1041.32|1
1643866240000|2022-02-03 05:30:40|1051.9|1041.1|1051.9|1041.1|1051.9|1041.1|1051.9|1041.1|1
1643866250000|2022-02-03 05:30:50|1051.75|1040.95|1051.75|1040.95|1051.75|1040.95|1051.75|1040.95|1
1643866260000|2022-02-03 05:31:00|1051.85|1041.05|1051.85|1041.05|1051.85|1041.05|1051.85|1041.05|1
1643866280000|2022-02-03 05:31:20|1051.4|1040.6|1051.4|1040.6|1051.4|1040.6|1051.4|1040.6|1
1643866310000|2022-02-03 05:31:50|1050.9|1040.1|1050.9|1040.1|1050.9|1040.1|1050.9|1040.1|1
1643866360000|2022-02-03 05:32:40|1050.8|1040|1050.8|1040|1050.8|1040|1050.8|1040|1
1643866370000|2022-02-03 05:32:50|1050.85|1040.05|1050.85|1040.05|1050.85|1040.05|1050.85|1040.05|1
1643866380000|2022-02-03 05:33:00|1050.9|1040.1|1050.9|1040.1|1050.9|1040.1|1050.9|1040.1|1
1643866390000|2022-02-03 05:33:10|1050.8|1040|1051.85|1041.05|1051.85|1041.05|1050.8|1040|7
1643866400000|2022-02-03 05:33:20|1051.9|1041.1|1051.9|1041.1|1051.9|1041.1|1051.9|1041.1|1
1643866410000|2022-02-03 05:33:30|1052.09|1041.29|1051.9|1041.1|1052.09|1041.29|1051.9|1041.1|4
1643866420000|2022-02-03 05:33:40|1052.09|1041.29|1052.65|1041.85|1052.65|1041.85|1052.09|1041.29|3
1643866430000|2022-02-03 05:33:50|1052.9|1042.1|1053.15|1042.35|1053.32|1042.52|1052.9|1042.1|3
1643866440000|2022-02-03 05:34:00|1053.25|1042.45|1053.75|1042.95|1053.75|1042.95|1053.15|1042.35|3
1643866450000|2022-02-03 05:34:10|1053.9|1043.1|1054|1043.2|1054|1043.2|1053.9|1043.1|3
1643866460000|2022-02-03 05:34:20|1053.9|1043.1|1054.13|1043.33|1054.13|1043.33|1053.9|1043.1|3
1643866470000|2022-02-03 05:34:30|1054.53|1043.73|1054.53|1043.73|1054.53|1043.73|1054.53|1043.73|1
1643866480000|2022-02-03 05:34:40|1054.6|1043.8|1054.6|1043.8|1054.6|1043.8|1054.6|1043.8|1
1643866490000|2022-02-03 05:34:50|1054.55|1043.75|1054.48|1043.68|1054.55|1043.75|1054.48|1043.68|2
1643866500000|2022-02-03 05:35:00|1054.55|1043.75|1053.4|1042.6|1054.55|1043.75|1053.4|1042.6|7
1643866510000|2022-02-03 05:35:10|1053.85|1043.05|1053.85|1043.05|1053.85|1043.05|1053.85|1043.05|1
1643866520000|2022-02-03 05:35:20|1053.8|1043|1053.8|1043|1053.8|1043|1053.8|1043|1
1643866540000|2022-02-03 05:35:40|1053.67|1042.87|1053.67|1042.87|1053.67|1042.87|1053.67|1042.87|1
1643866550000|2022-02-03 05:35:50|1053.25|1042.45|1053.25|1042.45|1053.44|1042.64|1053.25|1042.45|3
1643866560000|2022-02-03 05:36:00|1053.53|1042.73|1053.2|1042.4|1053.53|1042.73|1053.2|1042.4|3
1643866570000|2022-02-03 05:36:10|1053.29|1042.49|1053.29|1042.49|1053.29|1042.49|1053.29|1042.49|1
1643866580000|2022-02-03 05:36:20|1053.19|1042.39|1053.2|1042.4|1053.2|1042.4|1053.17|1042.37|4
1643866590000|2022-02-03 05:36:30|1052.9|1042.1|1052.74|1041.94|1052.9|1042.1|1052.74|1041.94|2
1643866620000|2022-02-03 05:37:00|1052.6|1041.8|1053.15|1042.35|1053.15|1042.35|1052.6|1041.8|5
1643866630000|2022-02-03 05:37:10|1052.9|1042.1|1052.9|1042.1|1052.9|1042.1|1052.9|1042.1|1
1643866640000|2022-02-03 05:37:20|1052.7|1041.9|1052.7|1041.9|1052.7|1041.9|1052.7|1041.9|1
1643866650000|2022-02-03 05:37:30|1052.55|1041.75|1052.27|1041.47|1052.55|1041.75|1052.27|1041.47|3
1643866660000|2022-02-03 05:37:40|1052.3|1041.5|1052.4|1041.6|1052.4|1041.6|1052.03|1041.23|6
1643866680000|2022-02-03 05:38:00|1052.45|1041.65|1052.45|1041.65|1052.45|1041.65|1052.45|1041.65|1
1643866690000|2022-02-03 05:38:10|1052.4|1041.6|1052.4|1041.6|1052.4|1041.6|1052.4|1041.6|1
1643866720000|2022-02-03 05:38:40|1051.95|1041.15|1051.95|1041.15|1051.95|1041.15|1051.95|1041.15|1
1643866740000|2022-02-03 05:39:00|1052.2|1041.4|1052.2|1041.4|1052.2|1041.4|1052.2|1041.4|1
1643866750000|2022-02-03 05:39:10|1052.4|1041.6|1052.38|1041.58|1052.4|1041.6|1052.38|1041.58|2
1643866760000|2022-02-03 05:39:20|1052.2|1041.4|1051.9|1041.1|1052.2|1041.4|1051.9|1041.1|3
1643866770000|2022-02-03 05:39:30|1052.1|1041.3|1052.29|1041.49|1052.29|1041.49|1052.1|1041.3|2
1643866780000|2022-02-03 05:39:40|1052.32|1041.52|1052.65|1041.85|1052.65|1041.85|1052.09|1041.29|3
1643866800000|2022-02-03 05:40:00|1052.9|1042.1|1052.9|1042.1|1052.9|1042.1|1052.9|1042.1|1
1643866890000|2022-02-03 05:41:30|1053.05|1042.25|1052.9|1042.1|1053.05|1042.25|1052.9|1042.1|2
1643866940000|2022-02-03 05:42:20|1052.8|1042|1052.8|1042|1052.8|1042|1052.8|1042|1
1643866960000|2022-02-03 05:42:40|1052.4|1041.6|1052.4|1041.6|1052.4|1041.6|1052.4|1041.6|1
1643866970000|2022-02-03 05:42:50|1052.57|1041.77|1052.4|1041.6|1052.57|1041.77|1052.4|1041.6|2
1643866980000|2022-02-03 05:43:00|1052.05|1041.25|1052.06|1041.26|1052.06|1041.26|1051.9|1041.1|3
1643866990000|2022-02-03 05:43:10|1051.9|1041.1|1051.9|1041.1|1051.9|1041.1|1051.9|1041.1|1
1643867020000|2022-02-03 05:43:40|1051.4|1040.6|1051.4|1040.6|1051.4|1040.6|1051.4|1040.6|1
1643867030000|2022-02-03 05:43:50|1050.9|1040.1|1050.9|1040.1|1050.9|1040.1|1050.9|1040.1|1
1643867060000|2022-02-03 05:44:20|1050.75|1039.95|1050.75|1039.95|1050.75|1039.95|1050.75|1039.95|1
1643867070000|2022-02-03 05:44:30|1050.6|1039.8|1050.45|1039.65|1050.6|1039.8|1050.45|1039.65|2
1643867100000|2022-02-03 05:45:00|1050.75|1039.95|1050.75|1039.95|1050.75|1039.95|1050.75|1039.95|1
1643867110000|2022-02-03 05:45:10|1050.7|1039.9|1050.7|1039.9|1050.7|1039.9|1050.7|1039.9|1
1643867120000|2022-02-03 05:45:20|1050.4|1039.6|1049.9|1039.1|1050.4|1039.6|1049.34|1038.54|7
1643867150000|2022-02-03 05:45:50|1050.12|1039.32|1049.9|1039.1|1050.12|1039.32|1049.88|1039.08|4
1643867160000|2022-02-03 05:46:00|1049.84|1039.04|1049.84|1039.04|1049.84|1039.04|1049.84|1039.04|1
1643867180000|2022-02-03 05:46:20|1049.9|1039.1|1049.9|1039.1|1049.9|1039.1|1049.9|1039.1|1
1643867190000|2022-02-03 05:46:30|1049.95|1039.15|1050.4|1039.6|1050.4|1039.6|1049.9|1039.1|4
1643867200000|2022-02-03 05:46:40|1050.19|1039.39|1050.4|1039.6|1050.75|1039.95|1050.19|1039.39|4
1643867220000|2022-02-03 05:47:00|1050.5|1039.7|1050.12|1039.32|1050.5|1039.7|1050.12|1039.32|3
1643867230000|2022-02-03 05:47:10|1049.9|1039.1|1049.9|1039.1|1049.9|1039.1|1049.9|1039.1|1
1643867240000|2022-02-03 05:47:20|1049.53|1038.73|1049.4|1038.6|1049.53|1038.73|1049.4|1038.6|4
1643867250000|2022-02-03 05:47:30|1049.34|1038.54|1050.09|1039.29|1050.15|1039.35|1049.34|1038.54|6
1643867260000|2022-02-03 05:47:40|1050.12|1039.32|1050.09|1039.29|1050.12|1039.32|1050.09|1039.29|2
1643867270000|2022-02-03 05:47:50|1049.9|1039.1|1049.9|1039.1|1049.9|1039.1|1049.9|1039.1|1
1643867280000|2022-02-03 05:48:00|1049.52|1038.72|1049.4|1038.6|1049.52|1038.72|1049.1|1038.3|5
1643867310000|2022-02-03 05:48:30|1049.34|1038.54|1049.9|1039.1|1049.9|1039.1|1049.05|1038.25|4
1643867330000|2022-02-03 05:48:50|1049.95|1039.15|1049.95|1039.15|1049.95|1039.15|1049.95|1039.15|1
1643867340000|2022-02-03 05:49:00|1049.9|1039.1|1050.15|1039.35|1050.15|1039.35|1049.9|1039.1|2
1643867360000|2022-02-03 05:49:20|1049.9|1039.1|1049.9|1039.1|1049.9|1039.1|1049.9|1039.1|1
1643867420000|2022-02-03 05:50:20|1049.8|1039|1049.8|1039|1049.8|1039|1049.8|1039|1
1643867460000|2022-02-03 05:51:00|1049.55|1038.75|1049.55|1038.75|1049.55|1038.75|1049.34|1038.54|3
1643867470000|2022-02-03 05:51:10|1049.85|1039.05|1049.9|1039.1|1049.9|1039.1|1049.85|1039.05|2
1643867550000|2022-02-03 05:52:30|1050.23|1039.43|1050.97|1040.17|1050.97|1040.17|1050.23|1039.43|3
1643867560000|2022-02-03 05:52:40|1050.96|1040.16|1051|1040.2|1051|1040.2|1050.96|1040.16|2
1643867570000|2022-02-03 05:52:50|1050.99|1040.19|1050.99|1040.19|1050.99|1040.19|1050.99|1040.19|1
1643867580000|2022-02-03 05:53:00|1051|1040.2|1050.99|1040.19|1051|1040.2|1050.99|1040.19|2
1643867600000|2022-02-03 05:53:20|1050.93|1040.13|1051.6|1040.8|1051.6|1040.8|1050.9|1040.1|4
1643867610000|2022-02-03 05:53:30|1051.9|1041.1|1054.9|1044.1|1054.9|1044.1|1051.9|1041.1|19
1643867620000|2022-02-03 05:53:40|1054.82|1044.02|1053.9|1043.1|1054.82|1044.02|1053.68|1042.88|10
1643867640000|2022-02-03 05:54:00|1054.3|1043.5|1054.3|1043.5|1054.55|1043.75|1054.3|1043.5|4
1643867660000|2022-02-03 05:54:20|1053.9|1043.1|1053.9|1043.1|1054.7|1043.9|1053.9|1043.1|5
1643867670000|2022-02-03 05:54:30|1054.32|1043.52|1054.4|1043.6|1054.58|1043.78|1054.32|1043.52|3
1643867680000|2022-02-03 05:54:40|1054.44|1043.64|1055.12|1044.32|1055.12|1044.32|1054.4|1043.6|6
1643867690000|2022-02-03 05:54:50|1054.9|1044.1|1054.55|1043.75|1054.9|1044.1|1054.55|1043.75|3
1643867700000|2022-02-03 05:55:00|1054.75|1043.95|1054.55|1043.75|1054.75|1043.95|1054.55|1043.75|2
1643867710000|2022-02-03 05:55:10|1054.65|1043.85|1054.55|1043.75|1054.75|1043.95|1054.55|1043.75|3
1643867720000|2022-02-03 05:55:20|1054.4|1043.6|1054.4|1043.6|1054.7|1043.9|1054.4|1043.6|3
1643867730000|2022-02-03 05:55:30|1054.55|1043.75|1054.55|1043.75|1054.55|1043.75|1054.55|1043.75|1
1643867740000|2022-02-03 05:55:40|1054.4|1043.6|1053.9|1043.1|1054.4|1043.6|1053.9|1043.1|2
1643867770000|2022-02-03 05:56:10|1053.5|1042.7|1053.65|1042.85|1053.65|1042.85|1053.5|1042.7|2
1643867780000|2022-02-03 05:56:20|1053.55|1042.75|1053.4|1042.6|1053.55|1042.75|1053.4|1042.6|2
1643867810000|2022-02-03 05:56:50|1053.55|1042.75|1053.55|1042.75|1053.55|1042.75|1053.55|1042.75|1
1643867830000|2022-02-03 05:57:10|1053.4|1042.6|1052.9|1042.1|1053.4|1042.6|1052.9|1042.1|3
1643867850000|2022-02-03 05:57:30|1053.15|1042.35|1053.12|1042.32|1053.15|1042.35|1053.12|1042.32|2
1643867860000|2022-02-03 05:57:40|1052.9|1042.1|1052.9|1042.1|1053.14|1042.34|1052.9|1042.1|5
1643867890000|2022-02-03 05:58:10|1052.57|1041.77|1052.8|1042|1052.8|1042|1052.57|1041.77|4
1643867900000|2022-02-03 05:58:20|1052.85|1042.05|1052.85|1042.05|1052.85|1042.05|1052.85|1042.05|1
1643867940000|2022-02-03 05:59:00|1052.8|1042|1052.8|1042|1052.8|1042|1052.8|1042|1
1643867980000|2022-02-03 05:59:40|1052.6|1041.8|1052.6|1041.8|1052.6|1041.8|1052.6|1041.8|1
1643868000000|2022-02-03 06:00:00|1052.74|1041.94|1052.74|1041.94|1052.74|1041.94|1052.4|1041.6|3
1643868010000|2022-02-03 06:00:10|1052.39|1041.59|1051.9|1041.1|1052.6|1041.8|1051.9|1041.1|6
1643868030000|2022-02-03 06:00:30|1051.64|1040.84|1052.43|1041.63|1052.43|1041.63|1051.64|1040.84|7
1643868040000|2022-02-03 06:00:40|1052.75|1041.95|1052.8|1042|1052.8|1042|1052.75|1041.95|2
1643868050000|2022-02-03 06:00:50|1052.25|1041.45|1052.3|1041.5|1052.7|1041.9|1052.25|1041.45|4
1643868060000|2022-02-03 06:01:00|1051.93|1041.13|1051.9|1041.1|1051.93|1041.13|1051.81|1041.01|3
1643868080000|2022-02-03 06:01:20|1051.7|1040.9|1051.9|1041.1|1051.9|1041.1|1051.7|1040.9|4
1643868110000|2022-02-03 06:01:50|1051.87|1041.07|1051.9|1041.1|1051.9|1041.1|1051.87|1041.07|2
1643868120000|2022-02-03 06:02:00|1051.69|1040.89|1051.2|1040.4|1051.69|1040.89|1051.2|1040.4|3
1643868130000|2022-02-03 06:02:10|1051.05|1040.25|1050.69|1039.89|1051.05|1040.25|1050.69|1039.89|4
1643868140000|2022-02-03 06:02:20|1050.81|1040.01|1051|1040.2|1051|1040.2|1050.81|1040.01|3
1643868150000|2022-02-03 06:02:30|1050.95|1040.15|1050.9|1040.1|1050.95|1040.15|1050.9|1040.1|2
1643868160000|2022-02-03 06:02:40|1051|1040.2|1051|1040.2|1051|1040.2|1051|1040.2|1
1643868170000|2022-02-03 06:02:50|1050.93|1040.13|1050.9|1040.1|1050.93|1040.13|1050.9|1040.1|2
1643868190000|2022-02-03 06:03:10|1051.2|1040.4|1050.9|1040.1|1051.25|1040.45|1050.9|1040.1|5
1643868200000|2022-02-03 06:03:20|1051.05|1040.25|1050.9|1040.1|1051.05|1040.25|1050.9|1040.1|2
1643868230000|2022-02-03 06:03:50|1050.45|1039.65|1050.8|1040|1050.8|1040|1050.45|1039.65|3
1643868250000|2022-02-03 06:04:10|1050.79|1039.99|1050.9|1040.1|1050.9|1040.1|1050.79|1039.99|2
1643868270000|2022-02-03 06:04:30|1050.79|1039.99|1050.75|1039.95|1050.9|1040.1|1050.75|1039.95|3
1643868280000|2022-02-03 06:04:40|1050.9|1040.1|1050.9|1040.1|1050.9|1040.1|1050.9|1040.1|1
1643868350000|2022-02-03 06:05:50|1051.1|1040.3|1050.9|1040.1|1051.1|1040.3|1050.9|1040.1|3
1643868360000|2022-02-03 06:06:00|1051.05|1040.25|1050.9|1040.1|1051.05|1040.25|1050.9|1040.1|2
1643868370000|2022-02-03 06:06:10|1050.75|1039.95|1049.71|1038.91|1050.75|1039.95|1049.63|1038.83|5
1643868380000|2022-02-03 06:06:20|1049.62|1038.82|1049.9|1039.1|1049.9|1039.1|1049.62|1038.82|3
1643868400000|2022-02-03 06:06:40|1050.15|1039.35|1050.19|1039.39|1050.19|1039.39|1050.15|1039.35|2
1643868410000|2022-02-03 06:06:50|1049.9|1039.1|1049.9|1039.1|1049.9|1039.1|1049.9|1039.1|1
1643868420000|2022-02-03 06:07:00|1050.3|1039.5|1050.3|1039.5|1050.3|1039.5|1050.3|1039.5|1
1643868460000|2022-02-03 06:07:40|1050.27|1039.47|1050.19|1039.39|1050.27|1039.47|1050.19|1039.39|2
1643868470000|2022-02-03 06:07:50|1050.39|1039.59|1050.39|1039.59|1050.39|1039.59|1050.39|1039.59|1
1643868480000|2022-02-03 06:08:00|1050.3|1039.5|1050.3|1039.5|1050.3|1039.5|1050.3|1039.5|1
1643868490000|2022-02-03 06:08:10|1050.31|1039.51|1050.31|1039.51|1050.31|1039.51|1050.31|1039.51|1
1643868500000|2022-02-03 06:08:20|1050.19|1039.39|1050.19|1039.39|1050.19|1039.39|1050.19|1039.39|1
1643868510000|2022-02-03 06:08:30|1049.9|1039.1|1049.9|1039.1|1049.9|1039.1|1049.9|1039.1|1
1643868520000|2022-02-03 06:08:40|1049.99|1039.19|1049.99|1039.19|1049.99|1039.19|1049.99|1039.19|1
1643868540000|2022-02-03 06:09:00|1049.9|1039.1|1049.9|1039.1|1049.9|1039.1|1049.9|1039.1|1
1643868560000|2022-02-03 06:09:20|1049.4|1038.6|1049.1|1038.3|1049.69|1038.89|1049.1|1038.3|4
1643868570000|2022-02-03 06:09:30|1049|1038.2|1048.3|1037.5|1049|1038.2|1048.3|1037.5|5
1643868580000|2022-02-03 06:09:40|1048.4|1037.6|1047.9|1037.1|1048.4|1037.6|1047.9|1037.1|5
1643868590000|2022-02-03 06:09:50|1048.3|1037.5|1047.9|1037.1|1048.6|1037.8|1047.9|1037.1|5
1643868600000|2022-02-03 06:10:00|1048.15|1037.35|1048.15|1037.35|1048.15|1037.35|1048.15|1037.35|1
1643868610000|2022-02-03 06:10:10|1047.9|1037.1|1047.9|1037.1|1047.9|1037.1|1047.9|1037.1|1
1643868680000|2022-02-03 06:11:20|1048.15|1037.35|1048.2|1037.4|1048.2|1037.4|1048.15|1037.35|2
1643868690000|2022-02-03 06:11:30|1048.15|1037.35|1048.19|1037.39|1048.19|1037.39|1048.15|1037.35|2
1643868700000|2022-02-03 06:11:40|1048.43|1037.63|1048.3|1037.5|1048.43|1037.63|1047.9|1037.1|4
1643868710000|2022-02-03 06:11:50|1048.4|1037.6|1048.9|1038.1|1048.9|1038.1|1048.4|1037.6|2
1643868720000|2022-02-03 06:12:00|1049.09|1038.29|1049.09|1038.29|1049.09|1038.29|1049.09|1038.29|1
1643868730000|2022-02-03 06:12:10|1049.59|1038.79|1049.29|1038.49|1049.59|1038.79|1049.29|1038.49|2
1643868740000|2022-02-03 06:12:20|1049.41|1038.61|1048.9|1038.1|1049.54|1038.74|1048.9|1038.1|7
1643868750000|2022-02-03 06:12:30|1049.19|1038.39|1049.19|1038.39|1049.19|1038.39|1049.19|1038.39|1
1643868760000|2022-02-03 06:12:40|1049.44|1038.64|1049.64|1038.84|1049.64|1038.84|1049.09|1038.29|3
1643868770000|2022-02-03 06:12:50|1049.05|1038.25|1049.09|1038.29|1049.49|1038.69|1049|1038.2|7
1643868800000|2022-02-03 06:13:20|1049.54|1038.74|1049.34|1038.54|1049.54|1038.74|1049.15|1038.35|3
1643868810000|2022-02-03 06:13:30|1049.69|1038.89|1049.69|1038.89|1049.69|1038.89|1049.69|1038.89|1
1643868850000|2022-02-03 06:14:10|1049.59|1038.79|1049.59|1038.79|1049.59|1038.79|1049.59|1038.79|1
1643868870000|2022-02-03 06:14:30|1049.42|1038.62|1049.42|1038.62|1049.42|1038.62|1049.42|1038.62|1
1643868880000|2022-02-03 06:14:40|1049.52|1038.72|1049.42|1038.62|1049.52|1038.72|1049.14|1038.34|3
1643868890000|2022-02-03 06:14:50|1049.58|1038.78|1049.58|1038.78|1049.58|1038.78|1049.58|1038.78|1
1643868900000|2022-02-03 06:15:00|1049.2|1038.4|1049.49|1038.69|1049.59|1038.79|1049.2|1038.4|3
1643868910000|2022-02-03 06:15:10|1049.25|1038.45|1049.54|1038.74|1049.64|1038.84|1049.25|1038.45|3
1643868940000|2022-02-03 06:15:40|1049.15|1038.35|1049.15|1038.35|1049.15|1038.35|1049.15|1038.35|1
1643868950000|2022-02-03 06:15:50|1048.9|1038.1|1048.9|1038.1|1048.9|1038.1|1048.9|1038.1|1
1643868960000|2022-02-03 06:16:00|1048.54|1037.74|1047.9|1037.1|1048.6|1037.8|1047.9|1037.1|4
1643868980000|2022-02-03 06:16:20|1047.8|1037|1045.9|1035.1|1047.8|1037|1045.9|1035.1|8
1643869010000|2022-02-03 06:16:50|1045.54|1034.74|1045.77|1034.97|1045.77|1034.97|1045.54|1034.74|3
1643869020000|2022-02-03 06:17:00|1045.54|1034.74|1044.93|1034.13|1045.54|1034.74|1044.93|1034.13|5
1643869030000|2022-02-03 06:17:10|1044.83|1034.03|1044.8|1034|1044.9|1034.1|1044.8|1034|3
1643869040000|2022-02-03 06:17:20|1044.9|1034.1|1044.8|1034|1044.9|1034.1|1044.7|1033.9|4
1643869060000|2022-02-03 06:17:40|1044.73|1033.93|1044.9|1034.1|1044.9|1034.1|1044.73|1033.93|3
1643869070000|2022-02-03 06:17:50|1044.77|1033.97|1044.73|1033.93|1044.77|1033.97|1044.73|1033.93|2
1643869080000|2022-02-03 06:18:00|1044.9|1034.1|1043.9|1033.1|1044.9|1034.1|1043.9|1033.1|4
1643869090000|2022-02-03 06:18:10|1044.4|1033.6|1044.4|1033.6|1044.4|1033.6|1044.4|1033.6|1
1643869100000|2022-02-03 06:18:20|1044.28|1033.48|1043.9|1033.1|1044.28|1033.48|1043.9|1033.1|3
1643869110000|2022-02-03 06:18:30|1043.95|1033.15|1045.75|1034.95|1045.75|1034.95|1043.95|1033.15|7
1643869120000|2022-02-03 06:18:40|1045.54|1034.74|1044.95|1034.15|1045.54|1034.74|1044.95|1034.15|2
1643869130000|2022-02-03 06:18:50|1045|1034.2|1044.9|1034.1|1045|1034.2|1044.9|1034.1|2
1643869140000|2022-02-03 06:19:00|1044.75|1033.95|1044.9|1034.1|1044.9|1034.1|1044.75|1033.95|2
1643869160000|2022-02-03 06:19:20|1044.98|1034.18|1045.04|1034.24|1045.25|1034.45|1044.98|1034.18|4
1643869180000|2022-02-03 06:19:40|1045.41|1034.61|1045.04|1034.24|1045.41|1034.61|1045.04|1034.24|2
1643869190000|2022-02-03 06:19:50|1045|1034.2|1045|1034.2|1045|1034.2|1045|1034.2|1
1643869200000|2022-02-03 06:20:00|1044.95|1034.15|1044.9|1034.1|1044.95|1034.15|1044.9|1034.1|2
1643869210000|2022-02-03 06:20:10|1045.04|1034.24|1044.9|1034.1|1045.04|1034.24|1044.9|1034.1|2
1643869220000|2022-02-03 06:20:20|1045.04|1034.24|1045.04|1034.24|1045.04|1034.24|1045.04|1034.24|1
1643869270000|2022-02-03 06:21:10|1045.05|1034.25|1044.9|1034.1|1045.05|1034.25|1044.9|1034.1|2
1643869290000|2022-02-03 06:21:30|1044.84|1034.04|1044.84|1034.04|1044.84|1034.04|1044.84|1034.04|1
1643869300000|2022-02-03 06:21:40|1044.83|1034.03|1044.9|1034.1|1044.9|1034.1|1044.83|1034.03|2
1643869320000|2022-02-03 06:22:00|1044.88|1034.08|1044.88|1034.08|1044.88|1034.08|1044.88|1034.08|1
1643869330000|2022-02-03 06:22:10|1044.85|1034.05|1043.3|1032.5|1044.9|1034.1|1043.2|1032.4|9
1643869340000|2022-02-03 06:22:20|1043.4|1032.6|1043.43|1032.63|1043.7|1032.9|1042.9|1032.1|6
1643869350000|2022-02-03 06:22:30|1043.3|1032.5|1043.4|1032.6|1043.4|1032.6|1043.3|1032.5|5
1643869360000|2022-02-03 06:22:40|1043.5|1032.7|1043.3|1032.5|1043.8|1033|1043.3|1032.5|7
1643869370000|2022-02-03 06:22:50|1043.65|1032.85|1043.39|1032.59|1043.65|1032.85|1043.15|1032.35|5
1643869380000|2022-02-03 06:23:00|1043.43|1032.63|1043.43|1032.63|1043.43|1032.63|1043.43|1032.63|1
1643869390000|2022-02-03 06:23:10|1043.3|1032.5|1043.41|1032.61|1043.75|1032.95|1043.3|1032.5|6
1643869400000|2022-02-03 06:23:20|1043.4|1032.6|1042.9|1032.1|1043.8|1033|1042.9|1032.1|7
1643869410000|2022-02-03 06:23:30|1043.01|1032.21|1042.9|1032.1|1043.01|1032.21|1042.9|1032.1|2
1643869430000|2022-02-03 06:23:50|1043.4|1032.6|1043.4|1032.6|1043.4|1032.6|1043.4|1032.6|1
1643869440000|2022-02-03 06:24:00|1043.32|1032.52|1043.4|1032.6|1043.4|1032.6|1043.32|1032.52|2
1643869450000|2022-02-03 06:24:10|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1
1643869520000|2022-02-03 06:25:20|1044.03|1033.23|1044.03|1033.23|1044.03|1033.23|1044.03|1033.23|1
1643869530000|2022-02-03 06:25:30|1043.9|1033.1|1044.15|1033.35|1044.15|1033.35|1043.9|1033.1|3
1643869540000|2022-02-03 06:25:40|1044.55|1033.75|1044.65|1033.85|1044.65|1033.85|1044.55|1033.75|2
1643869550000|2022-02-03 06:25:50|1044.12|1033.32|1044.15|1033.35|1044.15|1033.35|1043.95|1033.15|3
1643869560000|2022-02-03 06:26:00|1044.4|1033.6|1044.01|1033.21|1044.4|1033.6|1043.9|1033.1|4
1643869590000|2022-02-03 06:26:30|1044.1|1033.3|1044.1|1033.3|1044.1|1033.3|1044.1|1033.3|1
1643869600000|2022-02-03 06:26:40|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1
1643869610000|2022-02-03 06:26:50|1043.25|1032.45|1043.25|1032.45|1043.25|1032.45|1043.25|1032.45|1
1643869620000|2022-02-03 06:27:00|1043.4|1032.6|1043.4|1032.6|1043.4|1032.6|1043.4|1032.6|1
1643869630000|2022-02-03 06:27:10|1043.3|1032.5|1043.75|1032.95|1043.75|1032.95|1043.3|1032.5|2
1643869640000|2022-02-03 06:27:20|1043.4|1032.6|1043.9|1033.1|1043.9|1033.1|1043.4|1032.6|3
1643869650000|2022-02-03 06:27:30|1043.45|1032.65|1043.45|1032.65|1043.45|1032.65|1043.45|1032.65|1
1643869660000|2022-02-03 06:27:40|1043.2|1032.4|1043.9|1033.1|1043.9|1033.1|1043.2|1032.4|3
1643869670000|2022-02-03 06:27:50|1043.8|1033|1043.9|1033.1|1043.93|1033.13|1043.8|1033|4
1643869680000|2022-02-03 06:28:00|1043.86|1033.06|1043.88|1033.08|1043.88|1033.08|1043.86|1033.06|2
1643869690000|2022-02-03 06:28:10|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1
1643869730000|2022-02-03 06:28:50|1043.66|1032.86|1041.9|1031.1|1043.66|1032.86|1041.9|1031.1|6
1643869740000|2022-02-03 06:29:00|1042.3|1031.5|1042.3|1031.5|1042.3|1031.5|1042.3|1031.5|1
1643869750000|2022-02-03 06:29:10|1041.9|1031.1|1041.9|1031.1|1041.9|1031.1|1041.9|1031.1|1
1643869760000|2022-02-03 06:29:20|1042.32|1031.52|1042.19|1031.39|1042.6|1031.8|1041.9|1031.1|6
1643869770000|2022-02-03 06:29:30|1042.4|1031.6|1042.9|1032.1|1042.9|1032.1|1042.4|1031.6|2
1643869780000|2022-02-03 06:29:40|1042.4|1031.6|1042.4|1031.6|1042.65|1031.85|1042.1|1031.3|5
1643869800000|2022-02-03 06:30:00|1042.9|1032.1|1042.9|1032.1|1042.9|1032.1|1042.9|1032.1|1
1643869810000|2022-02-03 06:30:10|1043.8|1033|1043.8|1033|1043.8|1033|1043.8|1033|1
1643869820000|2022-02-03 06:30:20|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1
1643869840000|2022-02-03 06:30:40|1043.99|1033.19|1043.99|1033.19|1043.99|1033.19|1043.99|1033.19|1
1643869850000|2022-02-03 06:30:50|1044.06|1033.26|1044.55|1033.75|1044.55|1033.75|1044.06|1033.26|2
1643869860000|2022-02-03 06:31:00|1044.7|1033.9|1044.7|1033.9|1044.7|1033.9|1044.7|1033.9|1
1643869870000|2022-02-03 06:31:10|1044.65|1033.85|1045.45|1034.65|1045.45|1034.65|1044.65|1033.85|4
1643869880000|2022-02-03 06:31:20|1045.6|1034.8|1045.7|1034.9|1045.7|1034.9|1045.6|1034.8|2
1643869890000|2022-02-03 06:31:30|1045.83|1035.03|1046.8|1036|1046.8|1036|1045.83|1035.03|3
1643869900000|2022-02-03 06:31:40|1046.9|1036.1|1046.9|1036.1|1046.9|1036.1|1046.9|1036.1|1
1643869920000|2022-02-03 06:32:00|1046.93|1036.13|1046.93|1036.13|1046.93|1036.13|1046.93|1036.13|1
1643869970000|2022-02-03 06:32:50|1046.9|1036.1|1046.9|1036.1|1046.9|1036.1|1046.9|1036.1|1
1643869980000|2022-02-03 06:33:00|1046.1|1035.3|1046.1|1035.3|1046.1|1035.3|1046.1|1035.3|1
1643870000000|2022-02-03 06:33:20|1046.35|1035.55|1046.65|1035.85|1046.65|1035.85|1046.35|1035.55|2
1643870010000|2022-02-03 06:33:30|1046.78|1035.98|1046.86|1036.06|1046.93|1036.13|1046.78|1035.98|4
1643870030000|2022-02-03 06:33:50|1047.1|1036.3|1046.9|1036.1|1047.1|1036.3|1046.9|1036.1|2
1643870040000|2022-02-03 06:34:00|1046.75|1035.95|1046.75|1035.95|1046.75|1035.95|1046.75|1035.95|1
1643870060000|2022-02-03 06:34:20|1046.25|1035.45|1046.25|1035.45|1046.25|1035.45|1046.25|1035.45|1
1643870070000|2022-02-03 06:34:30|1045.9|1035.1|1045.9|1035.1|1045.9|1035.1|1045.9|1035.1|1
1643870080000|2022-02-03 06:34:40|1046.15|1035.35|1046.4|1035.6|1046.4|1035.6|1046.15|1035.35|2
1643870100000|2022-02-03 06:35:00|1046.85|1036.05|1046.4|1035.6|1046.85|1036.05|1046.4|1035.6|2
1643870120000|2022-02-03 06:35:20|1046.9|1036.1|1046.4|1035.6|1046.9|1036.1|1046.4|1035.6|3
1643870130000|2022-02-03 06:35:30|1045.9|1035.1|1045.27|1034.47|1045.9|1035.1|1045.27|1034.47|4
1643870140000|2022-02-03 06:35:40|1045|1034.2|1045.64|1034.84|1045.64|1034.84|1045|1034.2|3
1643870150000|2022-02-03 06:35:50|1045.27|1034.47|1045.27|1034.47|1045.27|1034.47|1045.27|1034.47|1
1643870160000|2022-02-03 06:36:00|1045.15|1034.35|1045.25|1034.45|1045.78|1034.98|1045.15|1034.35|5
1643870170000|2022-02-03 06:36:10|1045.63|1034.83|1045.9|1035.1|1045.9|1035.1|1045.63|1034.83|3
1643870190000|2022-02-03 06:36:30|1045.97|1035.17|1046.05|1035.25|1046.05|1035.25|1045.97|1035.17|2
1643870200000|2022-02-03 06:36:40|1045.97|1035.17|1045.97|1035.17|1045.97|1035.17|1045.97|1035.17|1
1643870220000|2022-02-03 06:37:00|1046.05|1035.25|1046.05|1035.25|1046.05|1035.25|1046.05|1035.25|1
1643870230000|2022-02-03 06:37:10|1046.2|1035.4|1045.9|1035.1|1046.2|1035.4|1045.9|1035.1|2
1643870240000|2022-02-03 06:37:20|1045.86|1035.06|1046.9|1036.1|1046.9|1036.1|1045.86|1035.06|7
1643870270000|2022-02-03 06:37:50|1046.4|1035.6|1045.1|1034.3|1046.4|1035.6|1045.1|1034.3|3
1643870280000|2022-02-03 06:38:00|1045.5|1034.7|1045.2|1034.4|1045.73|1034.93|1045.2|1034.4|5
1643870310000|2022-02-03 06:38:30|1044.9|1034.1|1044.9|1034.1|1044.9|1034.1|1044.9|1034.1|1
1643870350000|2022-02-03 06:39:10|1044.53|1033.73|1044.4|1033.6|1044.53|1033.73|1044.4|1033.6|4
1643870360000|2022-02-03 06:39:20|1044.53|1033.73|1044.85|1034.05|1044.9|1034.1|1044.53|1033.73|3
1643870370000|2022-02-03 06:39:30|1044.9|1034.1|1044.9|1034.1|1044.9|1034.1|1044.9|1034.1|1
1643870380000|2022-02-03 06:39:40|1044.4|1033.6|1044.1|1033.3|1044.4|1033.6|1044.1|1033.3|2
1643870390000|2022-02-03 06:39:50|1043.9|1033.1|1044.4|1033.6|1044.4|1033.6|1043.9|1033.1|5
1643870400000|2022-02-03 06:40:00|1044.85|1034.05|1044.4|1033.6|1044.85|1034.05|1044.4|1033.6|3
1643870410000|2022-02-03 06:40:10|1044.7|1033.9|1044.7|1033.9|1044.7|1033.9|1044.7|1033.9|1
1643870420000|2022-02-03 06:40:20|1044.85|1034.05|1044.4|1033.6|1044.85|1034.05|1044.4|1033.6|3
1643870430000|2022-02-03 06:40:30|1044.8|1034|1044.8|1034|1044.8|1034|1044.8|1034|1
1643870450000|2022-02-03 06:40:50|1044.4|1033.6|1044.4|1033.6|1044.4|1033.6|1044.4|1033.6|1
1643870460000|2022-02-03 06:41:00|1044.55|1033.75|1044.9|1034.1|1044.9|1034.1|1044.55|1033.75|3
1643870480000|2022-02-03 06:41:20|1045.28|1034.48|1045.9|1035.1|1045.9|1035.1|1045.28|1034.48|3
1643870510000|2022-02-03 06:41:50|1045.4|1034.6|1045.4|1034.6|1045.4|1034.6|1045.4|1034.6|1
1643870530000|2022-02-03 06:42:10|1045.78|1034.98|1045.9|1035.1|1045.9|1035.1|1045.78|1034.98|2
1643870550000|2022-02-03 06:42:30|1045.74|1034.94|1045.9|1035.1|1045.9|1035.1|1045.74|1034.94|2
1643870560000|2022-02-03 06:42:40|1045.78|1034.98|1045.9|1035.1|1045.9|1035.1|1045.78|1034.98|2
1643870570000|2022-02-03 06:42:50|1045.78|1034.98|1045.9|1035.1|1045.9|1035.1|1045.78|1034.98|2
1643870590000|2022-02-03 06:43:10|1045.85|1035.05|1045.9|1035.1|1045.9|1035.1|1045.85|1035.05|2
1643870610000|2022-02-03 06:43:30|1045.97|1035.17|1046.15|1035.35|1046.15|1035.35|1045.9|1035.1|3
1643870620000|2022-02-03 06:43:40|1046.25|1035.45|1046.1|1035.3|1046.25|1035.45|1046.05|1035.25|4
1643870640000|2022-02-03 06:44:00|1046.15|1035.35|1046.23|1035.43|1046.23|1035.43|1046.15|1035.35|2
1643870650000|2022-02-03 06:44:10|1046.85|1036.05|1046.85|1036.05|1046.85|1036.05|1046.85|1036.05|1
1643870660000|2022-02-03 06:44:20|1046.84|1036.04|1046.2|1035.4|1046.95|1036.15|1046.2|1035.4|4
1643870670000|2022-02-03 06:44:30|1046.4|1035.6|1046.4|1035.6|1046.4|1035.6|1046.4|1035.6|1
1643870680000|2022-02-03 06:44:40|1046.93|1036.13|1046.93|1036.13|1046.93|1036.13|1046.93|1036.13|1
1643870700000|2022-02-03 06:45:00|1046.97|1036.17|1046.97|1036.17|1046.97|1036.17|1046.97|1036.17|1
1643870710000|2022-02-03 06:45:10|1046.93|1036.13|1046.95|1036.15|1046.95|1036.15|1046.93|1036.13|2
1643870730000|2022-02-03 06:45:30|1046.9|1036.1|1046.92|1036.12|1046.92|1036.12|1046.9|1036.1|2
1643870740000|2022-02-03 06:45:40|1047.12|1036.32|1047.12|1036.32|1047.12|1036.32|1047.12|1036.32|1
1643870750000|2022-02-03 06:45:50|1047.15|1036.35|1047.15|1036.35|1047.15|1036.35|1047.15|1036.35|1
1643870760000|2022-02-03 06:46:00|1047.1|1036.3|1047.1|1036.3|1047.1|1036.3|1047.1|1036.3|1
1643870820000|2022-02-03 06:47:00|1047.05|1036.25|1047.05|1036.25|1047.05|1036.25|1047.05|1036.25|1
1643870830000|2022-02-03 06:47:10|1047.15|1036.35|1047.14|1036.34|1047.15|1036.35|1047.14|1036.34|2
1643870840000|2022-02-03 06:47:20|1047.19|1036.39|1047.19|1036.39|1047.19|1036.39|1047.19|1036.39|1
1643870850000|2022-02-03 06:47:30|1047.09|1036.29|1047.52|1036.72|1047.52|1036.72|1047.09|1036.29|9
1643870860000|2022-02-03 06:47:40|1047.48|1036.68|1047.3|1036.5|1047.48|1036.68|1047.3|1036.5|2
1643870870000|2022-02-03 06:47:50|1047.35|1036.55|1047.35|1036.55|1047.35|1036.55|1047.35|1036.55|1
1643870880000|2022-02-03 06:48:00|1047.2|1036.4|1047.2|1036.4|1047.2|1036.4|1047.2|1036.4|1
1643870900000|2022-02-03 06:48:20|1047.15|1036.35|1047.15|1036.35|1047.15|1036.35|1047.15|1036.35|1
1643870910000|2022-02-03 06:48:30|1047.2|1036.4|1047.2|1036.4|1047.2|1036.4|1047.2|1036.4|1
1643870960000|2022-02-03 06:49:20|1046.9|1036.1|1046.9|1036.1|1046.9|1036.1|1046.9|1036.1|1
1643870970000|2022-02-03 06:49:30|1046.75|1035.95|1046.8|1036|1046.8|1036|1046.75|1035.95|2
1643870980000|2022-02-03 06:49:40|1046.9|1036.1|1046.9|1036.1|1046.9|1036.1|1046.9|1036.1|1
1643871000000|2022-02-03 06:50:00|1046.55|1035.75|1046.55|1035.75|1046.55|1035.75|1046.55|1035.75|1
1643871020000|2022-02-03 06:50:20|1046.31|1035.51|1046.31|1035.51|1046.31|1035.51|1046.31|1035.51|1
1643871060000|2022-02-03 06:51:00|1046.05|1035.25|1046.05|1035.25|1046.05|1035.25|1046.05|1035.25|1
1643871080000|2022-02-03 06:51:20|1045.9|1035.1|1043.5|1032.7|1045.9|1035.1|1043.25|1032.45|7
1643871090000|2022-02-03 06:51:30|1043.4|1032.6|1042.4|1031.6|1043.9|1033.1|1041.9|1031.1|9
1643871100000|2022-02-03 06:51:40|1042.9|1032.1|1042.9|1032.1|1042.9|1032.1|1042.5|1031.7|4
1643871120000|2022-02-03 06:52:00|1043.12|1032.32|1043.65|1032.85|1043.65|1032.85|1043.12|1032.32|2
1643871130000|2022-02-03 06:52:10|1044|1033.2|1044|1033.2|1044|1033.2|1044|1033.2|1
1643871160000|2022-02-03 06:52:40|1043.8|1033|1043.4|1032.6|1043.8|1033|1043.4|1032.6|2
1643871170000|2022-02-03 06:52:50|1043.57|1032.77|1043.57|1032.77|1043.57|1032.77|1043.57|1032.77|1
1643871180000|2022-02-03 06:53:00|1043.4|1032.6|1043.4|1032.6|1043.4|1032.6|1043.4|1032.6|1
1643871190000|2022-02-03 06:53:10|1043.3|1032.5|1043.3|1032.5|1043.3|1032.5|1043.3|1032.5|1
1643871200000|2022-02-03 06:53:20|1042.9|1032.1|1042.9|1032.1|1042.9|1032.1|1042.9|1032.1|1
1643871220000|2022-02-03 06:53:40|1043.15|1032.35|1043.15|1032.35|1043.15|1032.35|1043.15|1032.35|1
1643871230000|2022-02-03 06:53:50|1043.8|1033|1043.8|1033|1043.8|1033|1043.8|1033|1
1643871240000|2022-02-03 06:54:00|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1
1643871390000|2022-02-03 06:56:30|1043.97|1033.17|1043.9|1033.1|1043.97|1033.17|1043.9|1033.1|2
1643871490000|2022-02-03 06:58:10|1043.4|1032.6|1043.4|1032.6|1043.4|1032.6|1043.4|1032.6|1
1643871510000|2022-02-03 06:58:30|1043.15|1032.35|1043.15|1032.35|1043.15|1032.35|1043.15|1032.35|1
1643871550000|2022-02-03 06:59:10|1043.4|1032.6|1043.9|1033.1|1043.9|1033.1|1043.37|1032.57|4
1643871580000|2022-02-03 06:59:40|1044.05|1033.25|1044.05|1033.25|1044.05|1033.25|1044.05|1033.25|1
1643871610000|2022-02-03 07:00:10|1043.9|1033.1|1044.4|1033.6|1044.77|1033.97|1043.9|1033.1|6
1643871620000|2022-02-03 07:00:20|1044.9|1034.1|1044.9|1034.1|1044.9|1034.1|1044.9|1034.1|1
1643871640000|2022-02-03 07:00:40|1045|1034.2|1044.7|1033.9|1045|1034.2|1044.7|1033.9|2
1643871650000|2022-02-03 07:00:50|1044.6|1033.8|1044.6|1033.8|1044.6|1033.8|1044.6|1033.8|1
1643871660000|2022-02-03 07:01:00|1044.35|1033.55|1044.4|1033.6|1044.4|1033.6|1044.35|1033.55|2
1643871680000|2022-02-03 07:01:20|1044.37|1033.57|1044.45|1033.65|1044.45|1033.65|1044.37|1033.57|2
1643871690000|2022-02-03 07:01:30|1044.9|1034.1|1044.9|1034.1|1044.9|1034.1|1044.85|1034.05|3
1643871700000|2022-02-03 07:01:40|1045.05|1034.25|1045.05|1034.25|1045.05|1034.25|1045.05|1034.25|1
1643871730000|2022-02-03 07:02:10|1045.11|1034.31|1045.25|1034.45|1045.25|1034.45|1045.11|1034.31|2
1643871740000|2022-02-03 07:02:20|1045.35|1034.55|1045.35|1034.55|1045.35|1034.55|1045.35|1034.55|1
1643871750000|2022-02-03 07:02:30|1045.4|1034.6|1045.15|1034.35|1045.85|1035.05|1045.15|1034.35|3
1643871770000|2022-02-03 07:02:50|1045.1|1034.3|1045.2|1034.4|1045.2|1034.4|1045.1|1034.3|2
1643871780000|2022-02-03 07:03:00|1045.25|1034.45|1045.25|1034.45|1045.25|1034.45|1045.25|1034.45|1
1643871800000|2022-02-03 07:03:20|1045.1|1034.3|1044.9|1034.1|1045.1|1034.3|1044.9|1034.1|2
1643871830000|2022-02-03 07:03:50|1045.15|1034.35|1045.15|1034.35|1045.15|1034.35|1045.15|1034.35|1
1643871840000|2022-02-03 07:04:00|1045.1|1034.3|1045.1|1034.3|1045.1|1034.3|1045.1|1034.3|1
1643871860000|2022-02-03 07:04:20|1045.4|1034.6|1045.38|1034.58|1045.4|1034.6|1045.29|1034.49|4
1643871870000|2022-02-03 07:04:30|1045.82|1035.02|1045.82|1035.02|1045.82|1035.02|1045.82|1035.02|1
1643871880000|2022-02-03 07:04:40|1045.73|1034.93|1045.82|1035.02|1045.82|1035.02|1045.73|1034.93|2
1643871900000|2022-02-03 07:05:00|1045.32|1034.52|1045.42|1034.62|1045.42|1034.62|1045.32|1034.52|3
1643871910000|2022-02-03 07:05:10|1045.5|1034.7|1045.82|1035.02|1045.82|1035.02|1045.5|1034.7|2
1643871930000|2022-02-03 07:05:30|1045.29|1034.49|1045.29|1034.49|1045.29|1034.49|1045.29|1034.49|1
1643871940000|2022-02-03 07:05:40|1045.4|1034.6|1045.4|1034.6|1045.4|1034.6|1045.4|1034.6|1
1643871960000|2022-02-03 07:06:00|1045.27|1034.47|1045.27|1034.47|1045.27|1034.47|1045.27|1034.47|1
1643871980000|2022-02-03 07:06:20|1045.4|1034.6|1044.53|1033.73|1045.4|1034.6|1044.53|1033.73|3
1643871990000|2022-02-03 07:06:30|1044.5|1033.7|1044.5|1033.7|1044.5|1033.7|1044.5|1033.7|1
1643872000000|2022-02-03 07:06:40|1044.7|1033.9|1044.7|1033.9|1044.7|1033.9|1044.7|1033.9|1
1643872010000|2022-02-03 07:06:50|1044.81|1034.01|1046.99|1036.19|1047.01|1036.21|1044.81|1034.01|13
1643872020000|2022-02-03 07:07:00|1047.02|1036.22|1048.3|1037.5|1048.4|1037.6|1047.02|1036.22|7
1643872030000|2022-02-03 07:07:10|1048.71|1037.91|1047.95|1037.15|1048.71|1037.91|1047.95|1037.15|3
1643872040000|2022-02-03 07:07:20|1047.9|1037.1|1047.9|1037.1|1048.2|1037.4|1047.9|1037.1|4
1643872060000|2022-02-03 07:07:40|1048.15|1037.35|1048.15|1037.35|1048.15|1037.35|1048.15|1037.35|1
1643872070000|2022-02-03 07:07:50|1048.66|1037.86|1048.46|1037.66|1048.66|1037.86|1048.46|1037.66|2
1643872080000|2022-02-03 07:08:00|1048.4|1037.6|1048.4|1037.6|1048.48|1037.68|1048.4|1037.6|3
1643872090000|2022-02-03 07:08:10|1048.9|1038.1|1048.4|1037.6|1048.9|1038.1|1048.1|1037.3|4
1643872100000|2022-02-03 07:08:20|1047.95|1037.15|1047.95|1037.15|1047.95|1037.15|1047.95|1037.15|1
1643872120000|2022-02-03 07:08:40|1048.4|1037.6|1048.15|1037.35|1048.7|1037.9|1048.15|1037.35|3
1643872130000|2022-02-03 07:08:50|1048.47|1037.67|1048.4|1037.6|1048.47|1037.67|1048.4|1037.6|2
1643872140000|2022-02-03 07:09:00|1048.03|1037.23|1048.4|1037.6|1048.53|1037.73|1048.03|1037.23|4
1643872150000|2022-02-03 07:09:10|1048.3|1037.5|1048.4|1037.6|1048.4|1037.6|1048.3|1037.5|2
1643872160000|2022-02-03 07:09:20|1048.47|1037.67|1048.4|1037.6|1048.47|1037.67|1048.4|1037.6|3
1643872170000|2022-02-03 07:09:30|1047.9|1037.1|1047.9|1037.1|1047.9|1037.1|1047.9|1037.1|1
1643872180000|2022-02-03 07:09:40|1048|1037.2|1048.3|1037.5|1048.3|1037.5|1047.9|1037.1|3
1643872200000|2022-02-03 07:10:00|1048.7|1037.9|1048.4|1037.6|1048.7|1037.9|1048.4|1037.6|3
1643872210000|2022-02-03 07:10:10|1048.56|1037.76|1048.56|1037.76|1048.56|1037.76|1048.56|1037.76|1
1643872220000|2022-02-03 07:10:20|1048.61|1037.81|1048.56|1037.76|1048.61|1037.81|1048.56|1037.76|2
1643872230000|2022-02-03 07:10:30|1048.76|1037.96|1048.76|1037.96|1048.76|1037.96|1048.4|1037.6|3
1643872240000|2022-02-03 07:10:40|1048.4|1037.6|1048.06|1037.26|1048.4|1037.6|1048.06|1037.26|3
1643872250000|2022-02-03 07:10:50|1048|1037.2|1048|1037.2|1048|1037.2|1048|1037.2|1
1643872280000|2022-02-03 07:11:20|1048.2|1037.4|1048.2|1037.4|1048.2|1037.4|1048.2|1037.4|1
1643872290000|2022-02-03 07:11:30|1048.45|1037.65|1048.9|1038.1|1048.9|1038.1|1048.45|1037.65|3
1643872300000|2022-02-03 07:11:40|1048.83|1038.03|1048.9|1038.1|1048.9|1038.1|1048.83|1038.03|2
1643872310000|2022-02-03 07:11:50|1048.73|1037.93|1049|1038.2|1049|1038.2|1048.73|1037.93|4
1643872320000|2022-02-03 07:12:00|1048.9|1038.1|1048.88|1038.08|1048.9|1038.1|1048.88|1038.08|2
1643872330000|2022-02-03 07:12:10|1048.9|1038.1|1048.76|1037.96|1048.9|1038.1|1048.55|1037.75|5
1643872340000|2022-02-03 07:12:20|1048.9|1038.1|1048.05|1037.25|1048.9|1038.1|1048.05|1037.25|2
1643872360000|2022-02-03 07:12:40|1048.4|1037.6|1048.9|1038.1|1048.9|1038.1|1048.4|1037.6|3
1643872370000|2022-02-03 07:12:50|1048.25|1037.45|1048.25|1037.45|1048.25|1037.45|1048.25|1037.45|1
1643872420000|2022-02-03 07:13:40|1048.63|1037.83|1048.78|1037.98|1048.82|1038.02|1048.63|1037.83|3
1643872430000|2022-02-03 07:13:50|1048.8|1038|1049.1|1038.3|1049.1|1038.3|1048.8|1038|3
1643872440000|2022-02-03 07:14:00|1048.95|1038.15|1048.95|1038.15|1048.95|1038.15|1048.95|1038.15|1
1643872490000|2022-02-03 07:14:50|1049.07|1038.27|1049|1038.2|1049.07|1038.27|1048.95|1038.15|3
1643872500000|2022-02-03 07:15:00|1049.15|1038.35|1049.15|1038.35|1049.15|1038.35|1049.15|1038.35|1
1643872510000|2022-02-03 07:15:10|1049|1038.2|1048.9|1038.1|1049|1038.2|1048.9|1038.1|2
1643872540000|2022-02-03 07:15:40|1048.52|1037.72|1048.51|1037.71|1048.9|1038.1|1048.21|1037.41|6
1643872550000|2022-02-03 07:15:50|1048.61|1037.81|1048.51|1037.71|1048.61|1037.81|1048.51|1037.71|2
1643872560000|2022-02-03 07:16:00|1048.4|1037.6|1047.9|1037.1|1048.4|1037.6|1047.9|1037.1|2
1643872570000|2022-02-03 07:16:10|1047.4|1036.6|1046.9|1036.1|1047.7|1036.9|1046.9|1036.1|4
1643872590000|2022-02-03 07:16:30|1047.3|1036.5|1047.19|1036.39|1047.31|1036.51|1047.19|1036.39|3
1643872600000|2022-02-03 07:16:40|1047.75|1036.95|1047.3|1036.5|1047.75|1036.95|1047.3|1036.5|2
1643872650000|2022-02-03 07:17:30|1046.9|1036.1|1046.9|1036.1|1046.9|1036.1|1046.9|1036.1|1
1643872660000|2022-02-03 07:17:40|1047.3|1036.5|1047.3|1036.5|1047.3|1036.5|1047.3|1036.5|1
1643872670000|2022-02-03 07:17:50|1047.32|1036.52|1047.9|1037.1|1047.9|1037.1|1047.32|1036.52|3
1643872700000|2022-02-03 07:18:20|1047.72|1036.92|1047.72|1036.92|1047.72|1036.92|1047.72|1036.92|1
1643872710000|2022-02-03 07:18:30|1047.67|1036.87|1047.67|1036.87|1047.67|1036.87|1047.67|1036.87|1
1643872720000|2022-02-03 07:18:40|1047.8|1037|1047.8|1037|1047.8|1037|1047.8|1037|1
1643872730000|2022-02-03 07:18:50|1047.9|1037.1|1047.9|1037.1|1047.9|1037.1|1047.9|1037.1|1
1643872830000|2022-02-03 07:20:30|1047.89|1037.09|1047.88|1037.08|1047.89|1037.09|1047.88|1037.08|2
1643872840000|2022-02-03 07:20:40|1047.7|1036.9|1047.2|1036.4|1047.7|1036.9|1047.2|1036.4|2
1643872850000|2022-02-03 07:20:50|1047.05|1036.25|1047.05|1036.25|1047.05|1036.25|1047.05|1036.25|1
1643872860000|2022-02-03 07:21:00|1046.9|1036.1|1046.9|1036.1|1046.9|1036.1|1046.9|1036.1|1
1643872920000|2022-02-03 07:22:00|1046.81|1036.01|1046.9|1036.1|1046.9|1036.1|1046.81|1036.01|2
1643872930000|2022-02-03 07:22:10|1046.4|1035.6|1045.9|1035.1|1046.4|1035.6|1045.8|1035|3
1643872950000|2022-02-03 07:22:30|1045.7|1034.9|1045.9|1035.1|1045.9|1035.1|1045.7|1034.9|2
1643873110000|2022-02-03 07:25:10|1046.2|1035.4|1046.9|1036.1|1046.9|1036.1|1046.2|1035.4|5
1643873130000|2022-02-03 07:25:30|1046.95|1036.15|1046.95|1036.15|1046.95|1036.15|1046.95|1036.15|1
1643873150000|2022-02-03 07:25:50|1047.45|1036.65|1047.2|1036.4|1047.7|1036.9|1047.2|1036.4|4
1643873160000|2022-02-03 07:26:00|1047.7|1036.9|1048.4|1037.6|1048.4|1037.6|1047.7|1036.9|5
1643873170000|2022-02-03 07:26:10|1048.9|1038.1|1048.9|1038.1|1048.9|1038.1|1048.49|1037.69|8
1643873180000|2022-02-03 07:26:20|1048.8|1038|1048.9|1038.1|1048.9|1038.1|1048.8|1038|2
1643873190000|2022-02-03 07:26:30|1048.84|1038.04|1048.5|1037.7|1048.84|1038.04|1048.5|1037.7|2
1643873200000|2022-02-03 07:26:40|1047.9|1037.1|1047.9|1037.1|1047.9|1037.1|1047.9|1037.1|1
1643873210000|2022-02-03 07:26:50|1048.3|1037.5|1048.3|1037.5|1048.3|1037.5|1048.3|1037.5|1
1643873220000|2022-02-03 07:27:00|1048.71|1037.91|1048.74|1037.94|1048.84|1038.04|1048.71|1037.91|4
1643873230000|2022-02-03 07:27:10|1048.8|1038|1049.03|1038.23|1049.03|1038.23|1048.8|1038|3
1643873240000|2022-02-03 07:27:20|1048.9|1038.1|1049.19|1038.39|1049.19|1038.39|1048.9|1038.1|3
1643873250000|2022-02-03 07:27:30|1049.59|1038.79|1049.59|1038.79|1049.59|1038.79|1049.59|1038.79|1
1643873260000|2022-02-03 07:27:40|1049.5|1038.7|1049.69|1038.89|1049.69|1038.89|1049.5|1038.7|2
1643873280000|2022-02-03 07:28:00|1049.64|1038.84|1049.78|1038.98|1049.78|1038.98|1049.64|1038.84|2
1643873290000|2022-02-03 07:28:10|1049.76|1038.96|1049.78|1038.98|1049.78|1038.98|1049.76|1038.96|2
1643873300000|2022-02-03 07:28:20|1049.27|1038.47|1050.04|1039.24|1050.3|1039.5|1049.27|1038.47|4
1643873310000|2022-02-03 07:28:30|1050.37|1039.57|1050.38|1039.58|1050.38|1039.58|1050|1039.2|6
1643873320000|2022-02-03 07:28:40|1050.26|1039.46|1050.26|1039.46|1050.26|1039.46|1050.26|1039.46|1
1643873340000|2022-02-03 07:29:00|1049.9|1039.1|1049.9|1039.1|1049.9|1039.1|1049.9|1039.1|1
1643873350000|2022-02-03 07:29:10|1050.12|1039.32|1051.26|1040.46|1051.26|1040.46|1050.12|1039.32|6
1643873360000|2022-02-03 07:29:20|1051.86|1041.06|1051.22|1040.42|1052.75|1041.95|1051.22|1040.42|11
1643873370000|2022-02-03 07:29:30|1051.35|1040.55|1051.15|1040.35|1051.35|1040.55|1051.15|1040.35|2
1643873380000|2022-02-03 07:29:40|1051.2|1040.4|1051.25|1040.45|1051.25|1040.45|1051.2|1040.4|2
1643873390000|2022-02-03 07:29:50|1051.3|1040.5|1051.85|1041.05|1051.85|1041.05|1051.3|1040.5|3
1643873400000|2022-02-03 07:30:00|1051.7|1040.9|1051.7|1040.9|1051.7|1040.9|1051.7|1040.9|1
1643873410000|2022-02-03 07:30:10|1051.6|1040.8|1051.45|1040.65|1051.6|1040.8|1051.45|1040.65|3
1643873430000|2022-02-03 07:30:30|1051|1040.2|1050.3|1039.5|1051|1040.2|1050.3|1039.5|3
1643873440000|2022-02-03 07:30:40|1050.25|1039.45|1050.5|1039.7|1050.5|1039.7|1050.25|1039.45|2
1643873450000|2022-02-03 07:30:50|1050.65|1039.85|1050.6|1039.8|1050.9|1040.1|1050.6|1039.8|4
1643873470000|2022-02-03 07:31:10|1050.35|1039.55|1050.35|1039.55|1050.35|1039.55|1050.35|1039.55|1
1643873520000|2022-02-03 07:32:00|1049.4|1038.6|1048.9|1038.1|1049.4|1038.6|1048.9|1038.1|2
1643873540000|2022-02-03 07:32:20|1049.3|1038.5|1048.9|1038.1|1049.3|1038.5|1048.9|1038.1|2
1643873550000|2022-02-03 07:32:30|1049.25|1038.45|1049.58|1038.78|1049.58|1038.78|1049.08|1038.28|3
1643873560000|2022-02-03 07:32:40|1049.4|1038.6|1049.48|1038.68|1049.48|1038.68|1049.4|1038.6|2
1643873570000|2022-02-03 07:32:50|1049.56|1038.76|1049.56|1038.76|1049.56|1038.76|1049.56|1038.76|1
1643873580000|2022-02-03 07:33:00|1049.5|1038.7|1049.9|1039.1|1049.9|1039.1|1049.5|1038.7|3
1643873590000|2022-02-03 07:33:10|1049.73|1038.93|1049.9|1039.1|1049.9|1039.1|1049.73|1038.93|2
1643873600000|2022-02-03 07:33:20|1049.4|1038.6|1049.4|1038.6|1049.4|1038.6|1049.4|1038.6|1
1643873610000|2022-02-03 07:33:30|1049.62|1038.82|1049.12|1038.32|1049.62|1038.82|1049.12|1038.32|4
1643873620000|2022-02-03 07:33:40|1049.7|1038.9|1049.25|1038.45|1049.7|1038.9|1049.25|1038.45|4
1643873630000|2022-02-03 07:33:50|1049.48|1038.68|1049.48|1038.68|1049.48|1038.68|1049.48|1038.68|1
1643873640000|2022-02-03 07:34:00|1049.4|1038.6|1049.4|1038.6|1049.4|1038.6|1049.4|1038.6|1
1643873670000|2022-02-03 07:34:30|1049.3|1038.5|1049.3|1038.5|1049.3|1038.5|1049.3|1038.5|1
1643873680000|2022-02-03 07:34:40|1048.9|1038.1|1048.9|1038.1|1048.9|1038.1|1048.9|1038.1|1
1643873700000|2022-02-03 07:35:00|1049.15|1038.35|1049.4|1038.6|1049.4|1038.6|1049.15|1038.35|2
1643873710000|2022-02-03 07:35:10|1049.9|1039.1|1049.9|1039.1|1049.9|1039.1|1049.9|1039.1|1
1643873720000|2022-02-03 07:35:20|1049.8|1039|1049.8|1039|1049.9|1039.1|1049.8|1039|3
1643873730000|2022-02-03 07:35:30|1049.63|1038.83|1049.8|1039|1049.8|1039|1049.63|1038.83|4
1643873750000|2022-02-03 07:35:50|1049.75|1038.95|1049.67|1038.87|1049.85|1039.05|1049.63|1038.83|5
1643873760000|2022-02-03 07:36:00|1049.63|1038.83|1049.63|1038.83|1049.63|1038.83|1049.63|1038.83|1
1643873770000|2022-02-03 07:36:10|1049.55|1038.75|1047.9|1037.1|1049.55|1038.75|1047.72|1036.92|7
1643873780000|2022-02-03 07:36:20|1047.6|1036.8|1046.9|1036.1|1047.6|1036.8|1046.78|1035.98|7
1643873800000|2022-02-03 07:36:40|1047|1036.2|1046.9|1036.1|1047|1036.2|1046.84|1036.04|4
1643873810000|2022-02-03 07:36:50|1046.15|1035.35|1046.15|1035.35|1046.15|1035.35|1046.15|1035.35|1
1643873820000|2022-02-03 07:37:00|1046.2|1035.4|1046.65|1035.85|1046.65|1035.85|1046.2|1035.4|4
1643873830000|2022-02-03 07:37:10|1046.9|1036.1|1047|1036.2|1047|1036.2|1046.9|1036.1|2
1643873840000|2022-02-03 07:37:20|1046.95|1036.15|1046.9|1036.1|1046.95|1036.15|1046.9|1036.1|2
1643873860000|2022-02-03 07:37:40|1046.72|1035.92|1047.8|1037|1047.8|1037|1046.72|1035.92|11
1643873870000|2022-02-03 07:37:50|1047.53|1036.73|1047.85|1037.05|1047.85|1037.05|1047.53|1036.73|2
1643873880000|2022-02-03 07:38:00|1047.35|1036.55|1047.03|1036.23|1047.35|1036.55|1047.03|1036.23|2
1643873900000|2022-02-03 07:38:20|1047.28|1036.48|1047.03|1036.23|1047.3|1036.5|1047.03|1036.23|3
1643873920000|2022-02-03 07:38:40|1047.63|1036.83|1047.41|1036.61|1047.63|1036.83|1047.41|1036.61|2
1643873930000|2022-02-03 07:38:50|1047.03|1036.23|1047.03|1036.23|1047.03|1036.23|1047.03|1036.23|1
1643873940000|2022-02-03 07:39:00|1046.9|1036.1|1046.9|1036.1|1046.9|1036.1|1046.55|1035.75|4
1643873950000|2022-02-03 07:39:10|1047.05|1036.25|1047.05|1036.25|1047.05|1036.25|1047.05|1036.25|1
1643873960000|2022-02-03 07:39:20|1047.27|1036.47|1048.4|1037.6|1048.5|1037.7|1047.27|1036.47|7
1643873980000|2022-02-03 07:39:40|1048.59|1037.79|1047.9|1037.1|1048.59|1037.79|1047.9|1037.1|2
1643874020000|2022-02-03 07:40:20|1047.81|1037.01|1047.82|1037.02|1047.82|1037.02|1047.81|1037.01|2
1643874030000|2022-02-03 07:40:30|1047.52|1036.72|1047.9|1037.1|1047.9|1037.1|1047.52|1036.72|2
1643874040000|2022-02-03 07:40:40|1047.81|1037.01|1047.81|1037.01|1047.81|1037.01|1047.81|1037.01|1
1643874050000|2022-02-03 07:40:50|1047.9|1037.1|1048.4|1037.6|1048.4|1037.6|1047.29|1036.49|5
1643874080000|2022-02-03 07:41:20|1048.27|1037.47|1048.28|1037.48|1048.28|1037.48|1048.27|1037.47|2
1643874090000|2022-02-03 07:41:30|1048.15|1037.35|1049.03|1038.23|1049.08|1038.28|1048.15|1037.35|3
1643874100000|2022-02-03 07:41:40|1048.9|1038.1|1048.9|1038.1|1048.9|1038.1|1048.9|1038.1|1
1643874110000|2022-02-03 07:41:50|1049.03|1038.23|1049.16|1038.36|1049.16|1038.36|1049.03|1038.23|3
1643874120000|2022-02-03 07:42:00|1049.13|1038.33|1049.16|1038.36|1049.16|1038.36|1049.1|1038.3|3
1643874130000|2022-02-03 07:42:10|1049.05|1038.25|1049.16|1038.36|1049.16|1038.36|1049.05|1038.25|3
1643874140000|2022-02-03 07:42:20|1049.33|1038.53|1049.33|1038.53|1049.33|1038.53|1049.33|1038.53|1
1643874150000|2022-02-03 07:42:30|1049|1038.2|1049|1038.2|1049|1038.2|1049|1038.2|1
1643874160000|2022-02-03 07:42:40|1049.33|1038.53|1049.33|1038.53|1049.33|1038.53|1049.33|1038.53|1
1643874180000|2022-02-03 07:43:00|1049.08|1038.28|1049|1038.2|1049.08|1038.28|1049|1038.2|2
1643874190000|2022-02-03 07:43:10|1049.33|1038.53|1049.33|1038.53|1049.33|1038.53|1049.05|1038.25|3
1643874220000|2022-02-03 07:43:40|1049.4|1038.6|1049.4|1038.6|1049.4|1038.6|1049.4|1038.6|1
1643874240000|2022-02-03 07:44:00|1048.9|1038.1|1048.9|1038.1|1048.9|1038.1|1048.9|1038.1|1
1643874250000|2022-02-03 07:44:10|1048.4|1037.6|1048.4|1037.6|1048.4|1037.6|1048.4|1037.6|1
1643874260000|2022-02-03 07:44:20|1047.9|1037.1|1047.9|1037.1|1047.9|1037.1|1047.9|1037.1|1
1643874300000|2022-02-03 07:45:00|1047.97|1037.17|1047.97|1037.17|1047.97|1037.17|1047.97|1037.17|1
1643874310000|2022-02-03 07:45:10|1047.9|1037.1|1047.9|1037.1|1047.9|1037.1|1047.9|1037.1|1
1643874320000|2022-02-03 07:45:20|1047.99|1037.19|1047.99|1037.19|1047.99|1037.19|1047.99|1037.19|1
1643874330000|2022-02-03 07:45:30|1047.9|1037.1|1047.9|1037.1|1047.9|1037.1|1047.9|1037.1|1
1643874350000|2022-02-03 07:45:50|1047.97|1037.17|1047.9|1037.1|1047.97|1037.17|1047.9|1037.1|2
1643874360000|2022-02-03 07:46:00|1048.2|1037.4|1049.77|1038.97|1049.94|1039.14|1048.2|1037.4|8
1643874370000|2022-02-03 07:46:10|1049.46|1038.66|1049.9|1039.1|1049.9|1039.1|1049.46|1038.66|4
1643874380000|2022-02-03 07:46:20|1049.4|1038.6|1049.4|1038.6|1049.4|1038.6|1049.4|1038.6|1
1643874400000|2022-02-03 07:46:40|1049.1|1038.3|1049.5|1038.7|1049.95|1039.15|1049.1|1038.3|6
1643874410000|2022-02-03 07:46:50|1049.94|1039.14|1049.95|1039.15|1049.95|1039.15|1049.94|1039.14|2
1643874420000|2022-02-03 07:47:00|1049.86|1039.06|1049.86|1039.06|1049.86|1039.06|1049.86|1039.06|1
1643874430000|2022-02-03 07:47:10|1049.95|1039.15|1049.88|1039.08|1049.95|1039.15|1049.86|1039.06|6
1643874440000|2022-02-03 07:47:20|1049.95|1039.15|1049.99|1039.19|1049.99|1039.19|1049.95|1039.15|2
1643874450000|2022-02-03 07:47:30|1049.97|1039.17|1049.85|1039.05|1049.99|1039.19|1049.85|1039.05|7
1643874460000|2022-02-03 07:47:40|1049.9|1039.1|1049.95|1039.15|1049.95|1039.15|1049.9|1039.1|2
1643874470000|2022-02-03 07:47:50|1049.99|1039.19|1050.75|1039.95|1050.75|1039.95|1049.95|1039.15|3
1643874480000|2022-02-03 07:48:00|1050.49|1039.69|1050.44|1039.64|1050.49|1039.69|1050.44|1039.64|2
1643874490000|2022-02-03 07:48:10|1050.34|1039.54|1050.34|1039.54|1050.34|1039.54|1050.34|1039.54|1
1643874500000|2022-02-03 07:48:20|1050.15|1039.35|1050.22|1039.42|1050.22|1039.42|1050.15|1039.35|2
1643874510000|2022-02-03 07:48:30|1050.2|1039.4|1050.8|1040|1051.01|1040.21|1050.2|1039.4|6
1643874530000|2022-02-03 07:48:50|1050.9|1040.1|1050.25|1039.45|1050.9|1040.1|1050.25|1039.45|2
1643874540000|2022-02-03 07:49:00|1050.6|1039.8|1050.6|1039.8|1050.6|1039.8|1050.6|1039.8|1
1643874570000|2022-02-03 07:49:30|1050.59|1039.79|1050.89|1040.09|1050.89|1040.09|1050.59|1039.79|2
1643874590000|2022-02-03 07:49:50|1050.39|1039.59|1050.39|1039.59|1050.39|1039.59|1050.39|1039.59|1
1643874600000|2022-02-03 07:50:00|1050.2|1039.4|1050.4|1039.6|1050.4|1039.6|1050.2|1039.4|2
1643874610000|2022-02-03 07:50:10|1050.28|1039.48|1050.4|1039.6|1050.4|1039.6|1050.28|1039.48|2
1643874640000|2022-02-03 07:50:40|1050.52|1039.72|1049.95|1039.15|1050.52|1039.72|1049.95|1039.15|3
1643874650000|2022-02-03 07:50:50|1049.2|1038.4|1049.4|1038.6|1049.62|1038.82|1049.2|1038.4|5
1643874660000|2022-02-03 07:51:00|1048.9|1038.1|1049.15|1038.35|1049.15|1038.35|1048.9|1038.1|2
1643874680000|2022-02-03 07:51:20|1049.22|1038.42|1049.22|1038.42|1049.22|1038.42|1049.22|1038.42|1
1643874690000|2022-02-03 07:51:30|1049.15|1038.35|1049.15|1038.35|1049.15|1038.35|1049.15|1038.35|1
1643874710000|2022-02-03 07:51:50|1049.14|1038.34|1049.14|1038.34|1049.14|1038.34|1049.14|1038.34|1
1643874720000|2022-02-03 07:52:00|1049.18|1038.38|1049.18|1038.38|1049.18|1038.38|1049.18|1038.38|1
1643874730000|2022-02-03 07:52:10|1049.45|1038.65|1049.15|1038.35|1049.45|1038.65|1048.9|1038.1|4
1643874760000|2022-02-03 07:52:40|1049.18|1038.38|1049.15|1038.35|1049.18|1038.38|1049.15|1038.35|2
1643874770000|2022-02-03 07:52:50|1049.2|1038.4|1049.12|1038.32|1049.45|1038.65|1049.12|1038.32|3
1643874780000|2022-02-03 07:53:00|1049.2|1038.4|1049.15|1038.35|1049.2|1038.4|1049.15|1038.35|2
1643874820000|2022-02-03 07:53:40|1048.9|1038.1|1048.9|1038.1|1048.9|1038.1|1048.9|1038.1|1
1643874840000|2022-02-03 07:54:00|1049.18|1038.38|1049.15|1038.35|1049.18|1038.38|1049.15|1038.35|2
1643874860000|2022-02-03 07:54:20|1049.12|1038.32|1049.12|1038.32|1049.12|1038.32|1049.12|1038.32|1
1643874870000|2022-02-03 07:54:30|1049.23|1038.43|1049.23|1038.43|1049.23|1038.43|1049.23|1038.43|1
1643874890000|2022-02-03 07:54:50|1049.25|1038.45|1049.25|1038.45|1049.25|1038.45|1049.25|1038.45|1
1643874900000|2022-02-03 07:55:00|1049.15|1038.35|1049.15|1038.35|1049.2|1038.4|1049.15|1038.35|3
1643874930000|2022-02-03 07:55:30|1049.23|1038.43|1049.23|1038.43|1049.23|1038.43|1049.23|1038.43|1
1643874940000|2022-02-03 07:55:40|1049.15|1038.35|1049.28|1038.48|1049.39|1038.59|1049.15|1038.35|3
1643874950000|2022-02-03 07:55:50|1049.37|1038.57|1049.37|1038.57|1049.37|1038.57|1049.37|1038.57|1
1643874960000|2022-02-03 07:56:00|1049.28|1038.48|1049.28|1038.48|1049.28|1038.48|1049.28|1038.48|1
1643874990000|2022-02-03 07:56:30|1049.18|1038.38|1049.15|1038.35|1049.43|1038.63|1049.15|1038.35|3
1643875020000|2022-02-03 07:57:00|1049.21|1038.41|1049.21|1038.41|1049.21|1038.41|1049.21|1038.41|1
1643875040000|2022-02-03 07:57:20|1049.15|1038.35|1049.15|1038.35|1049.15|1038.35|1049.15|1038.35|1
1643875060000|2022-02-03 07:57:40|1049.53|1038.73|1049.98|1039.18|1049.98|1039.18|1049.53|1038.73|3
1643875070000|2022-02-03 07:57:50|1049.9|1039.1|1049.93|1039.13|1049.98|1039.18|1049.9|1039.1|3
1643875080000|2022-02-03 07:58:00|1050.01|1039.21|1050.06|1039.26|1050.06|1039.26|1049.99|1039.19|3
1643875130000|2022-02-03 07:58:50|1050.05|1039.25|1050.05|1039.25|1050.05|1039.25|1050.05|1039.25|1
1643875140000|2022-02-03 07:59:00|1050.13|1039.33|1050.24|1039.44|1050.24|1039.44|1050.05|1039.25|3
1643875150000|2022-02-03 07:59:10|1050.16|1039.36|1050.15|1039.35|1050.16|1039.36|1050.05|1039.25|3
1643875160000|2022-02-03 07:59:20|1050.31|1039.51|1050.31|1039.51|1050.31|1039.51|1050.31|1039.51|1
1643875170000|2022-02-03 07:59:30|1050.15|1039.35|1050.15|1039.35|1050.15|1039.35|1050.15|1039.35|1
1643875180000|2022-02-03 07:59:40|1050.26|1039.46|1050.26|1039.46|1050.26|1039.46|1050.26|1039.46|1
1643875190000|2022-02-03 07:59:50|1050.39|1039.59|1049.9|1039.1|1050.39|1039.59|1049.9|1039.1|3
1643875200000|2022-02-03 08:00:00|1049.54|1038.74|1049.65|1038.85|1049.79|1038.99|1049.54|1038.74|3
1643875210000|2022-02-03 08:00:10|1049.9|1039.1|1049.9|1039.1|1049.9|1039.1|1049.9|1039.1|1
1643875220000|2022-02-03 08:00:20|1049.78|1038.98|1049.9|1039.1|1049.9|1039.1|1049.78|1038.98|3
1643875230000|2022-02-03 08:00:30|1049.66|1038.86|1049.78|1038.98|1049.78|1038.98|1049.1|1038.3|3
1643875240000|2022-02-03 08:00:40|1049.4|1038.6|1048.4|1037.6|1049.4|1038.6|1048.4|1037.6|3
1643875250000|2022-02-03 08:00:50|1048.7|1037.9|1048.4|1037.6|1048.7|1037.9|1048.4|1037.6|2
1643875260000|2022-02-03 08:01:00|1048.39|1037.59|1048.9|1038.1|1048.9|1038.1|1048.39|1037.59|2
1643875280000|2022-02-03 08:01:20|1049.12|1038.32|1049.12|1038.32|1049.12|1038.32|1049.12|1038.32|1
1643875290000|2022-02-03 08:01:30|1049.5|1038.7|1049.47|1038.67|1049.5|1038.7|1048.95|1038.15|6
1643875300000|2022-02-03 08:01:40|1049.4|1038.6|1049.4|1038.6|1049.8|1039|1049.4|1038.6|3
1643875310000|2022-02-03 08:01:50|1049.36|1038.56|1049.98|1039.18|1049.98|1039.18|1049.36|1038.56|3
1643875320000|2022-02-03 08:02:00|1049.97|1039.17|1050.08|1039.28|1050.08|1039.28|1049.97|1039.17|5
1643875330000|2022-02-03 08:02:10|1050.53|1039.73|1050.08|1039.28|1050.53|1039.73|1050.08|1039.28|2
1643875340000|2022-02-03 08:02:20|1050.17|1039.37|1050.17|1039.37|1050.17|1039.37|1050.17|1039.37|1
1643875350000|2022-02-03 08:02:30|1050.33|1039.53|1050.53|1039.73|1050.53|1039.73|1050.33|1039.53|2
1643875360000|2022-02-03 08:02:40|1050.48|1039.68|1050.48|1039.68|1050.48|1039.68|1050.48|1039.68|1
1643875380000|2022-02-03 08:03:00|1050.53|1039.73|1050.08|1039.28|1050.53|1039.73|1050.08|1039.28|2
1643875390000|2022-02-03 08:03:10|1049.9|1039.1|1049.9|1039.1|1049.96|1039.16|1049.9|1039.1|3
1643875400000|2022-02-03 08:03:20|1050.03|1039.23|1050.03|1039.23|1050.03|1039.23|1050.03|1039.23|1
1643875420000|2022-02-03 08:03:40|1050.05|1039.25|1050.08|1039.28|1050.08|1039.28|1050.05|1039.25|2
1643875430000|2022-02-03 08:03:50|1050.05|1039.25|1050.05|1039.25|1050.05|1039.25|1050.05|1039.25|1
1643875440000|2022-02-03 08:04:00|1050.23|1039.43|1050|1039.2|1050.23|1039.43|1050|1039.2|2
1643875450000|2022-02-03 08:04:10|1050.18|1039.38|1049.98|1039.18|1050.18|1039.38|1049.9|1039.1|4
1643875460000|2022-02-03 08:04:20|1050.23|1039.43|1050|1039.2|1050.23|1039.43|1049.9|1039.1|4
1643875470000|2022-02-03 08:04:30|1050.11|1039.31|1049.9|1039.1|1050.11|1039.31|1049.9|1039.1|3
1643875480000|2022-02-03 08:04:40|1050.01|1039.21|1050.76|1039.96|1050.76|1039.96|1050.01|1039.21|3
1643875500000|2022-02-03 08:05:00|1050.95|1040.15|1050.9|1040.1|1050.95|1040.15|1050.29|1039.49|7
1643875510000|2022-02-03 08:05:10|1050.91|1040.11|1050.76|1039.96|1050.91|1040.11|1050.08|1039.28|9
1643875520000|2022-02-03 08:05:20|1050.89|1040.09|1050.89|1040.09|1050.89|1040.09|1050.89|1040.09|1
1643875530000|2022-02-03 08:05:30|1050.9|1040.1|1050.86|1040.06|1050.9|1040.1|1050.86|1040.06|2
1643875550000|2022-02-03 08:05:50|1050.9|1040.1|1050.9|1040.1|1050.9|1040.1|1050.9|1040.1|1
1643875560000|2022-02-03 08:06:00|1050.85|1040.05|1050.85|1040.05|1050.85|1040.05|1050.85|1040.05|1
1643875570000|2022-02-03 08:06:10|1050.97|1040.17|1050.9|1040.1|1050.97|1040.17|1050.9|1040.1|2
1643875580000|2022-02-03 08:06:20|1050.48|1039.68|1050.53|1039.73|1050.86|1040.06|1050.48|1039.68|3
1643875590000|2022-02-03 08:06:30|1050.85|1040.05|1051.88|1041.08|1051.88|1041.08|1050.85|1040.05|4
1643875600000|2022-02-03 08:06:40|1051.9|1041.1|1051.45|1040.65|1051.9|1041.1|1051.45|1040.65|2
1643875620000|2022-02-03 08:07:00|1051.15|1040.35|1051.9|1041.1|1051.9|1041.1|1051.15|1040.35|2
1643875630000|2022-02-03 08:07:10|1051.4|1040.6|1051.2|1040.4|1051.4|1040.6|1051.2|1040.4|3
1643875640000|2022-02-03 08:07:20|1051.01|1040.21|1051.01|1040.21|1051.01|1040.21|1051.01|1040.21|1
1643875650000|2022-02-03 08:07:30|1051.1|1040.3|1051.01|1040.21|1051.1|1040.3|1051.01|1040.21|2
1643875660000|2022-02-03 08:07:40|1051.15|1040.35|1051.15|1040.35|1051.15|1040.35|1051.15|1040.35|1
1643875670000|2022-02-03 08:07:50|1051.11|1040.31|1051.1|1040.3|1051.11|1040.31|1051.1|1040.3|2
1643875680000|2022-02-03 08:08:00|1051.11|1040.31|1051.11|1040.31|1051.11|1040.31|1051.11|1040.31|1
1643875690000|2022-02-03 08:08:10|1051.2|1040.4|1051.2|1040.4|1051.2|1040.4|1051.2|1040.4|1
1643875700000|2022-02-03 08:08:20|1051.11|1040.31|1051.05|1040.25|1051.11|1040.31|1051.05|1040.25|2
1643875710000|2022-02-03 08:08:30|1051.11|1040.31|1051.11|1040.31|1051.11|1040.31|1051.11|1040.31|1
1643875720000|2022-02-03 08:08:40|1051.18|1040.38|1051|1040.2|1051.18|1040.38|1051|1040.2|3
1643875730000|2022-02-03 08:08:50|1051.18|1040.38|1051.18|1040.38|1051.18|1040.38|1051|1040.2|3
1643875740000|2022-02-03 08:09:00|1051.14|1040.34|1051.18|1040.38|1051.18|1040.38|1051.1|1040.3|3
1643875750000|2022-02-03 08:09:10|1050.95|1040.15|1050.5|1039.7|1050.95|1040.15|1050.4|1039.6|4
1643875760000|2022-02-03 08:09:20|1050.38|1039.58|1051.04|1040.24|1051.18|1040.38|1050.38|1039.58|4
1643875770000|2022-02-03 08:09:30|1051.05|1040.25|1051.18|1040.38|1051.18|1040.38|1051.05|1040.25|3
1643875780000|2022-02-03 08:09:40|1050.9|1040.1|1050.9|1040.1|1050.9|1040.1|1050.9|1040.1|1
1643875790000|2022-02-03 08:09:50|1050.4|1039.6|1050.4|1039.6|1050.4|1039.6|1050.4|1039.6|1
1643875800000|2022-02-03 08:10:00|1050.58|1039.78|1050.4|1039.6|1050.58|1039.78|1050.4|1039.6|2
1643875830000|2022-02-03 08:10:30|1049.95|1039.15|1049.9|1039.1|1049.95|1039.15|1049.9|1039.1|2
1643875840000|2022-02-03 08:10:40|1049.95|1039.15|1049.9|1039.1|1049.95|1039.15|1049.9|1039.1|2
1643875860000|2022-02-03 08:11:00|1049.93|1039.13|1049.9|1039.1|1049.93|1039.13|1049.9|1039.1|2
1643875880000|2022-02-03 08:11:20|1049.95|1039.15|1049.95|1039.15|1049.95|1039.15|1049.95|1039.15|1
1643875890000|2022-02-03 08:11:30|1049.9|1039.1|1049.95|1039.15|1050.3|1039.5|1049.9|1039.1|4
1643875900000|2022-02-03 08:11:40|1050.4|1039.6|1050.4|1039.6|1050.4|1039.6|1050.4|1039.6|1
1643875910000|2022-02-03 08:11:50|1050.85|1040.05|1050.9|1040.1|1050.9|1040.1|1050.85|1040.05|2
1643875960000|2022-02-03 08:12:40|1050.93|1040.13|1050.93|1040.13|1050.93|1040.13|1050.93|1040.13|1
1643875970000|2022-02-03 08:12:50|1050.99|1040.19|1050.99|1040.19|1050.99|1040.19|1050.99|1040.19|1
1643875980000|2022-02-03 08:13:00|1051.03|1040.23|1051.03|1040.23|1051.03|1040.23|1051.03|1040.23|1
1643875990000|2022-02-03 08:13:10|1051.05|1040.25|1051.65|1040.85|1051.85|1041.05|1051.05|1040.25|5
1643876000000|2022-02-03 08:13:20|1052.18|1041.38|1052.4|1041.6|1052.4|1041.6|1052.18|1041.38|3
1643876010000|2022-02-03 08:13:30|1052.01|1041.21|1052.65|1041.85|1052.9|1042.1|1052.01|1041.21|10
1643876020000|2022-02-03 08:13:40|1052.5|1041.7|1052.85|1042.05|1052.85|1042.05|1052.45|1041.65|3
1643876030000|2022-02-03 08:13:50|1052.9|1042.1|1052.9|1042.1|1053.25|1042.45|1052.9|1042.1|5
1643876040000|2022-02-03 08:14:00|1053.03|1042.23|1052.9|1042.1|1053.25|1042.45|1052.9|1042.1|6
1643876050000|2022-02-03 08:14:10|1052.99|1042.19|1052.9|1042.1|1053.05|1042.25|1052.9|1042.1|3
1643876060000|2022-02-03 08:14:20|1053.03|1042.23|1052.9|1042.1|1053.03|1042.23|1052.9|1042.1|2
1643876070000|2022-02-03 08:14:30|1053.19|1042.39|1053.37|1042.57|1053.37|1042.57|1053.19|1042.39|2
1643876080000|2022-02-03 08:14:40|1053.15|1042.35|1053.9|1043.1|1053.9|1043.1|1053.15|1042.35|7
1643876090000|2022-02-03 08:14:50|1053.72|1042.92|1053.9|1043.1|1053.9|1043.1|1053.72|1042.92|3
1643876100000|2022-02-03 08:15:00|1053.85|1043.05|1053.9|1043.1|1053.9|1043.1|1053.85|1043.05|2
1643876110000|2022-02-03 08:15:10|1053.85|1043.05|1053.8|1043|1053.85|1043.05|1053.75|1042.95|3
1643876120000|2022-02-03 08:15:20|1053.79|1042.99|1053.79|1042.99|1053.79|1042.99|1053.79|1042.99|1
1643876130000|2022-02-03 08:15:30|1053.65|1042.85|1052.9|1042.1|1053.65|1042.85|1052.9|1042.1|2
1643876140000|2022-02-03 08:15:40|1052.76|1041.96|1052.84|1042.04|1052.84|1042.04|1052.76|1041.96|2
1643876150000|2022-02-03 08:15:50|1052.9|1042.1|1052.9|1042.1|1052.9|1042.1|1052.9|1042.1|1
1643876210000|2022-02-03 08:16:50|1053.4|1042.6|1053.4|1042.6|1053.4|1042.6|1053.4|1042.6|1
1643876220000|2022-02-03 08:17:00|1052.9|1042.1|1052.9|1042.1|1052.9|1042.1|1052.9|1042.1|1
1643876230000|2022-02-03 08:17:10|1052.56|1041.76|1051.9|1041.1|1052.56|1041.76|1051.9|1041.1|3
1643876240000|2022-02-03 08:17:20|1051.81|1041.01|1051.9|1041.1|1051.9|1041.1|1051.81|1041.01|2
1643876250000|2022-02-03 08:17:30|1052|1041.2|1052.06|1041.26|1052.15|1041.35|1051.95|1041.15|5
1643876260000|2022-02-03 08:17:40|1052.08|1041.28|1052.08|1041.28|1052.1|1041.3|1052.08|1041.28|3
1643876270000|2022-02-03 08:17:50|1052.06|1041.26|1052.06|1041.26|1052.2|1041.4|1051.84|1041.04|9
1643876280000|2022-02-03 08:18:00|1052.56|1041.76|1053.01|1042.21|1053.14|1042.34|1052.56|1041.76|8
1643876340000|2022-02-03 08:19:00|1052.96|1042.16|1052.9|1042.1|1053.29|1042.49|1052.66|1041.86|6
1643876350000|2022-02-03 08:19:10|1052.8|1042|1052.8|1042|1052.8|1042|1052.8|1042|1
1643876360000|2022-02-03 08:19:20|1052.9|1042.1|1052.9|1042.1|1052.9|1042.1|1052.9|1042.1|1
1643876390000|2022-02-03 08:19:50|1052.74|1041.94|1052.74|1041.94|1052.74|1041.94|1052.74|1041.94|1
1643876400000|2022-02-03 08:20:00|1052.65|1041.85|1052.55|1041.75|1052.65|1041.85|1052.55|1041.75|2
1643876410000|2022-02-03 08:20:10|1052.64|1041.84|1052.64|1041.84|1052.64|1041.84|1052.64|1041.84|1
1643876420000|2022-02-03 08:20:20|1052.19|1041.39|1052.64|1041.84|1052.69|1041.89|1052.19|1041.39|4
1643876440000|2022-02-03 08:20:40|1052.45|1041.65|1052.24|1041.44|1052.55|1041.75|1052.24|1041.44|3
1643876450000|2022-02-03 08:20:50|1051.9|1041.1|1051.9|1041.1|1051.9|1041.1|1051.9|1041.1|1
1643876460000|2022-02-03 08:21:00|1052.2|1041.4|1052.01|1041.21|1052.2|1041.4|1051.9|1041.1|3
1643876470000|2022-02-03 08:21:10|1052.1|1041.3|1052.01|1041.21|1052.15|1041.35|1052.01|1041.21|3
1643876510000|2022-02-03 08:21:50|1052.26|1041.46|1052.01|1041.21|1052.26|1041.46|1052.01|1041.21|2
1643876520000|2022-02-03 08:22:00|1051.9|1041.1|1051.9|1041.1|1051.9|1041.1|1051.9|1041.1|1
1643876550000|2022-02-03 08:22:30|1051.8|1041|1051.8|1041|1051.8|1041|1051.8|1041|1
1643876570000|2022-02-03 08:22:50|1051.4|1040.6|1051.9|1041.1|1051.9|1041.1|1051.4|1040.6|3
1643876580000|2022-02-03 08:23:00|1051.65|1040.85|1051.65|1040.85|1051.65|1040.85|1051.58|1040.78|3
1643876590000|2022-02-03 08:23:10|1051.4|1040.6|1050.3|1039.5|1051.4|1040.6|1050.3|1039.5|5
1643876600000|2022-02-03 08:23:20|1049.9|1039.1|1050.28|1039.48|1050.43|1039.63|1049.9|1039.1|4
1643876610000|2022-02-03 08:23:30|1050.2|1039.4|1049.9|1039.1|1050.2|1039.4|1049.9|1039.1|2
1643876620000|2022-02-03 08:23:40|1050.15|1039.35|1049.9|1039.1|1050.15|1039.35|1049.9|1039.1|5
1643876630000|2022-02-03 08:23:50|1050.19|1039.39|1050.4|1039.6|1050.4|1039.6|1050.19|1039.39|2
1643876650000|2022-02-03 08:24:10|1050.9|1040.1|1051.09|1040.29|1051.09|1040.29|1050.9|1040.1|3
1643876660000|2022-02-03 08:24:20|1051.11|1040.31|1050.95|1040.15|1051.11|1040.31|1050.95|1040.15|2
1643876670000|2022-02-03 08:24:30|1050.9|1040.1|1050.65|1039.85|1050.9|1040.1|1050.65|1039.85|3
1643876680000|2022-02-03 08:24:40|1050.45|1039.65|1050.45|1039.65|1050.45|1039.65|1050.45|1039.65|1
1643876690000|2022-02-03 08:24:50|1050.35|1039.55|1049.9|1039.1|1050.35|1039.55|1049.9|1039.1|2
1643876700000|2022-02-03 08:25:00|1049.99|1039.19|1049.9|1039.1|1049.99|1039.19|1049.9|1039.1|2
1643876710000|2022-02-03 08:25:10|1050.06|1039.26|1049.9|1039.1|1050.06|1039.26|1049.9|1039.1|2
1643876720000|2022-02-03 08:25:20|1049.97|1039.17|1050.05|1039.25|1050.05|1039.25|1049.9|1039.1|4
1643876730000|2022-02-03 08:25:30|1050.45|1039.65|1049.9|1039.1|1050.45|1039.65|1049.9|1039.1|2
1643876740000|2022-02-03 08:25:40|1050.4|1039.6|1049.9|1039.1|1050.4|1039.6|1049.9|1039.1|3
1643876750000|2022-02-03 08:25:50|1050.15|1039.35|1050.9|1040.1|1050.9|1040.1|1050.15|1039.35|4
1643876810000|2022-02-03 08:26:50|1050.85|1040.05|1050.85|1040.05|1050.85|1040.05|1050.85|1040.05|1
1643876830000|2022-02-03 08:27:10|1050.9|1040.1|1050.9|1040.1|1050.9|1040.1|1050.9|1040.1|1
1643876840000|2022-02-03 08:27:20|1050.24|1039.44|1050.09|1039.29|1050.24|1039.44|1050.09|1039.29|2
1643876850000|2022-02-03 08:27:30|1050.49|1039.69|1050.49|1039.69|1050.49|1039.69|1050.49|1039.69|1
1643876860000|2022-02-03 08:27:40|1050.81|1040.01|1050.85|1040.05|1050.85|1040.05|1050.37|1039.57|3
1643876890000|2022-02-03 08:28:10|1050.9|1040.1|1051.25|1040.45|1051.25|1040.45|1050.9|1040.1|2
1643876900000|2022-02-03 08:28:20|1051.61|1040.81|1051.26|1040.46|1051.61|1040.81|1051.26|1040.46|2
1643876910000|2022-02-03 08:28:30|1051.4|1040.6|1051.05|1040.25|1051.4|1040.6|1050.93|1040.13|4
1643876920000|2022-02-03 08:28:40|1050.93|1040.13|1050.9|1040.1|1050.93|1040.13|1050.77|1039.97|3
1643876930000|2022-02-03 08:28:50|1051.05|1040.25|1051.05|1040.25|1051.05|1040.25|1051.05|1040.25|1
1643877000000|2022-02-03 08:30:00|1050.9|1040.1|1050.9|1040.1|1050.9|1040.1|1050.9|1040.1|1
1643877040000|2022-02-03 08:30:40|1051|1040.2|1051|1040.2|1051|1040.2|1051|1040.2|1
1643877070000|2022-02-03 08:31:10|1050.9|1040.1|1050.9|1040.1|1050.9|1040.1|1050.9|1040.1|1
1643877100000|2022-02-03 08:31:40|1050.95|1040.15|1050.9|1040.1|1051.15|1040.35|1050.9|1040.1|3
1643877110000|2022-02-03 08:31:50|1051.7|1040.9|1051.7|1040.9|1051.7|1040.9|1051.7|1040.9|1
1643877140000|2022-02-03 08:32:20|1051.75|1040.95|1051.85|1041.05|1051.85|1041.05|1051.75|1040.95|2
1643877160000|2022-02-03 08:32:40|1052.1|1041.3|1052.05|1041.25|1052.1|1041.3|1052.05|1041.25|2
1643877170000|2022-02-03 08:32:50|1051.9|1041.1|1052.4|1041.6|1052.4|1041.6|1051.9|1041.1|5
1643877180000|2022-02-03 08:33:00|1052.3|1041.5|1052.28|1041.48|1052.3|1041.5|1052.28|1041.48|2
1643877190000|2022-02-03 08:33:10|1052.35|1041.55|1052.28|1041.48|1052.35|1041.55|1052.28|1041.48|3
1643877200000|2022-02-03 08:33:20|1052.75|1041.95|1052.9|1042.1|1053.34|1042.54|1052.75|1041.95|8
1643877230000|2022-02-03 08:33:50|1052.95|1042.15|1052.95|1042.15|1052.95|1042.15|1052.95|1042.15|1
1643877240000|2022-02-03 08:34:00|1053.2|1042.4|1053.27|1042.47|1053.27|1042.47|1053.2|1042.4|2
1643877250000|2022-02-03 08:34:10|1053.2|1042.4|1052.78|1041.98|1053.2|1042.4|1052.78|1041.98|4
1643877260000|2022-02-03 08:34:20|1052.38|1041.58|1052.38|1041.58|1052.38|1041.58|1052.38|1041.58|1
1643877300000|2022-02-03 08:35:00|1051.9|1041.1|1051.9|1041.1|1051.9|1041.1|1051.83|1041.03|3
1643877320000|2022-02-03 08:35:20|1051.71|1040.91|1051.9|1041.1|1051.9|1041.1|1051.71|1040.91|2
1643877330000|2022-02-03 08:35:30|1051.77|1040.97|1051.9|1041.1|1051.9|1041.1|1051.71|1040.91|3
1643877350000|2022-02-03 08:35:50|1052.2|1041.4|1052.2|1041.4|1052.2|1041.4|1052.2|1041.4|1
1643877360000|2022-02-03 08:36:00|1052.1|1041.3|1052.1|1041.3|1052.1|1041.3|1052.1|1041.3|1
1643877370000|2022-02-03 08:36:10|1052|1041.2|1052|1041.2|1052|1041.2|1052|1041.2|1
1643877390000|2022-02-03 08:36:30|1052.1|1041.3|1052.1|1041.3|1052.1|1041.3|1052.1|1041.3|1
1643877410000|2022-02-03 08:36:50|1052.15|1041.35|1051.97|1041.17|1052.15|1041.35|1051.9|1041.1|3
1643877500000|2022-02-03 08:38:20|1052.05|1041.25|1052.05|1041.25|1052.05|1041.25|1052.05|1041.25|1
1643877510000|2022-02-03 08:38:30|1052.2|1041.4|1052.2|1041.4|1052.2|1041.4|1052.2|1041.4|1
1643877530000|2022-02-03 08:38:50|1052.1|1041.3|1052.1|1041.3|1052.1|1041.3|1052.1|1041.3|1
1643877540000|2022-02-03 08:39:00|1052.05|1041.25|1052.15|1041.35|1052.15|1041.35|1052.05|1041.25|2
1643877570000|2022-02-03 08:39:30|1051.9|1041.1|1051.9|1041.1|1051.9|1041.1|1051.9|1041.1|1
1643877650000|2022-02-03 08:40:50|1051.73|1040.93|1051.9|1041.1|1051.9|1041.1|1051.73|1040.93|2
1643877660000|2022-02-03 08:41:00|1051.45|1040.65|1051.45|1040.65|1051.45|1040.65|1051.45|1040.65|1
1643877690000|2022-02-03 08:41:30|1051.9|1041.1|1050.92|1040.12|1051.9|1041.1|1050.9|1040.1|6
1643877700000|2022-02-03 08:41:40|1050.93|1040.13|1050.92|1040.12|1050.93|1040.13|1050.92|1040.12|2
1643877710000|2022-02-03 08:41:50|1050.93|1040.13|1050.92|1040.12|1050.93|1040.13|1050.92|1040.12|2
1643877720000|2022-02-03 08:42:00|1050.9|1040.1|1050.9|1040.1|1050.93|1040.13|1050.79|1039.99|7
1643877730000|2022-02-03 08:42:10|1050.79|1039.99|1050.93|1040.13|1050.93|1040.13|1050.79|1039.99|3
1643877770000|2022-02-03 08:42:50|1050.92|1040.12|1050.35|1039.55|1050.93|1040.13|1050.35|1039.55|3
1643877780000|2022-02-03 08:43:00|1050.3|1039.5|1050.3|1039.5|1050.3|1039.5|1050.3|1039.5|1
1643877790000|2022-02-03 08:43:10|1050.25|1039.45|1050.25|1039.45|1050.25|1039.45|1050.25|1039.45|1
1643877830000|2022-02-03 08:43:50|1049.9|1039.1|1049.65|1038.85|1049.9|1039.1|1049.65|1038.85|2
1643877850000|2022-02-03 08:44:10|1049.9|1039.1|1049.9|1039.1|1049.9|1039.1|1049.9|1039.1|1
1643877870000|2022-02-03 08:44:30|1049.8|1039|1049.8|1039|1049.8|1039|1049.8|1039|1
1643877910000|2022-02-03 08:45:10|1049.85|1039.05|1049.9|1039.1|1049.9|1039.1|1049.63|1038.83|3
1643877920000|2022-02-03 08:45:20|1050.28|1039.48|1050.4|1039.6|1050.55|1039.75|1050.28|1039.48|3
1643877930000|2022-02-03 08:45:30|1049.9|1039.1|1049.9|1039.1|1049.9|1039.1|1049.9|1039.1|1
1643877960000|2022-02-03 08:46:00|1050.28|1039.48|1050.28|1039.48|1050.28|1039.48|1050.28|1039.48|1
1643877970000|2022-02-03 08:46:10|1050.45|1039.65|1050.28|1039.48|1050.45|1039.65|1050.28|1039.48|2
1643877980000|2022-02-03 08:46:20|1049.9|1039.1|1049.9|1039.1|1049.9|1039.1|1049.9|1039.1|1
1643877990000|2022-02-03 08:46:30|1050.28|1039.48|1050.53|1039.73|1050.53|1039.73|1049.9|1039.1|4
1643878010000|2022-02-03 08:46:50|1050.85|1040.05|1050.85|1040.05|1050.85|1040.05|1050.85|1040.05|1
1643878060000|2022-02-03 08:47:40|1050.74|1039.94|1050.74|1039.94|1050.74|1039.94|1050.74|1039.94|1
1643878070000|2022-02-03 08:47:50|1050.9|1040.1|1050.9|1040.1|1050.9|1040.1|1050.9|1040.1|1
1643878090000|2022-02-03 08:48:10|1050.73|1039.93|1050.55|1039.75|1050.73|1039.93|1050.55|1039.75|2
1643878100000|2022-02-03 08:48:20|1050.1|1039.3|1049.2|1038.4|1050.1|1039.3|1049.2|1038.4|3
1643878120000|2022-02-03 08:48:40|1049.6|1038.8|1049.45|1038.65|1049.9|1039.1|1049.4|1038.6|11
1643878140000|2022-02-03 08:49:00|1049.35|1038.55|1048.9|1038.1|1049.35|1038.55|1048.9|1038.1|3
1643878160000|2022-02-03 08:49:20|1049.19|1038.39|1049.19|1038.39|1049.19|1038.39|1049.19|1038.39|1
1643878170000|2022-02-03 08:49:30|1048.9|1038.1|1048.9|1038.1|1048.9|1038.1|1048.9|1038.1|1
1643878210000|2022-02-03 08:50:10|1049.05|1038.25|1049.15|1038.35|1049.15|1038.35|1049.05|1038.25|2
1643878240000|2022-02-03 08:50:40|1049.4|1038.6|1049.4|1038.6|1049.4|1038.6|1049.4|1038.6|1
1643878250000|2022-02-03 08:50:50|1049.9|1039.1|1050.03|1039.23|1050.03|1039.23|1049.9|1039.1|2
1643878260000|2022-02-03 08:51:00|1050.59|1039.79|1050.2|1039.4|1050.59|1039.79|1050.2|1039.4|2
1643878270000|2022-02-03 08:51:10|1050.69|1039.89|1051.33|1040.53|1051.33|1040.53|1050.43|1039.63|6
1643878280000|2022-02-03 08:51:20|1051.7|1040.9|1051.9|1041.1|1051.9|1041.1|1051.7|1040.9|2
1643878290000|2022-02-03 08:51:30|1052.25|1041.45|1052.91|1042.11|1052.91|1042.11|1051.9|1041.1|6
1643878360000|2022-02-03 08:52:40|1052.81|1042.01|1052.9|1042.1|1052.91|1042.11|1052.81|1042.01|3
1643878500000|2022-02-03 08:55:00|1052.95|1042.15|1052.95|1042.15|1052.95|1042.15|1052.9|1042.1|3
1643878510000|2022-02-03 08:55:10|1052.96|1042.16|1052.9|1042.1|1052.96|1042.16|1052.9|1042.1|2
1643878520000|2022-02-03 08:55:20|1053.03|1042.23|1052.9|1042.1|1053.03|1042.23|1052.9|1042.1|5
1643878530000|2022-02-03 08:55:30|1053.3|1042.5|1053.3|1042.5|1053.3|1042.5|1053.3|1042.5|1
1643878540000|2022-02-03 08:55:40|1053.35|1042.55|1053.35|1042.55|1053.35|1042.55|1053.35|1042.55|1
1643878560000|2022-02-03 08:56:00|1053.5|1042.7|1053.5|1042.7|1053.5|1042.7|1053.5|1042.7|1
1643878570000|2022-02-03 08:56:10|1053|1042.2|1053|1042.2|1053|1042.2|1053|1042.2|1
1643878600000|2022-02-03 08:56:40|1053.35|1042.55|1053.35|1042.55|1053.35|1042.55|1053.35|1042.55|1
1643878610000|2022-02-03 08:56:50|1052.95|1042.15|1052.91|1042.11|1052.95|1042.15|1052.91|1042.11|2
1643878720000|2022-02-03 08:58:40|1053.26|1042.46|1052.91|1042.11|1053.26|1042.46|1052.91|1042.11|2
1643878740000|2022-02-03 08:59:00|1053|1042.2|1052.91|1042.11|1053.06|1042.26|1052.91|1042.11|4
1643878750000|2022-02-03 08:59:10|1052.9|1042.1|1052.91|1042.11|1052.91|1042.11|1052.9|1042.1|2
1643878770000|2022-02-03 08:59:30|1053.35|1042.55|1053.4|1042.6|1053.4|1042.6|1053.35|1042.55|2
1643878790000|2022-02-03 08:59:50|1053.5|1042.7|1053.5|1042.7|1053.5|1042.7|1053.5|1042.7|1
1643878800000|2022-02-03 09:00:00|1053.6|1042.8|1053.6|1042.8|1053.6|1042.8|1053.6|1042.8|1
1643878810000|2022-02-03 09:00:10|1053.7|1042.9|1053.7|1042.9|1053.7|1042.9|1053.7|1042.9|1
1643878820000|2022-02-03 09:00:20|1053.6|1042.8|1053.6|1042.8|1053.6|1042.8|1053.6|1042.8|1
1643878840000|2022-02-03 09:00:40|1053.55|1042.75|1053.55|1042.75|1053.55|1042.75|1053.55|1042.75|1
1643878850000|2022-02-03 09:00:50|1053.8|1043|1053.8|1043|1053.8|1043|1053.8|1043|1
1643878870000|2022-02-03 09:01:10|1053.9|1043.1|1054.1|1043.3|1054.1|1043.3|1053.9|1043.1|2
1643878880000|2022-02-03 09:01:20|1054.3|1043.5|1053.9|1043.1|1054.3|1043.5|1053.9|1043.1|3
1643878890000|2022-02-03 09:01:30|1053.7|1042.9|1053.7|1042.9|1053.7|1042.9|1053.7|1042.9|1
1643878900000|2022-02-03 09:01:40|1053.69|1042.89|1053.19|1042.39|1053.69|1042.89|1053.15|1042.35|4
1643878910000|2022-02-03 09:01:50|1053.54|1042.74|1053.54|1042.74|1053.54|1042.74|1053.54|1042.74|1
1643878920000|2022-02-03 09:02:00|1053.59|1042.79|1053.59|1042.79|1053.59|1042.79|1053.59|1042.79|1
1643878950000|2022-02-03 09:02:30|1053.54|1042.74|1053.54|1042.74|1053.54|1042.74|1053.54|1042.74|1
1643878960000|2022-02-03 09:02:40|1053.59|1042.79|1053.59|1042.79|1053.59|1042.79|1053.59|1042.79|1
1643878970000|2022-02-03 09:02:50|1053.64|1042.84|1053.64|1042.84|1053.64|1042.84|1053.64|1042.84|1
1643878980000|2022-02-03 09:03:00|1053.59|1042.79|1053.59|1042.79|1053.59|1042.79|1053.59|1042.79|1
1643878990000|2022-02-03 09:03:10|1053.69|1042.89|1053.69|1042.89|1053.69|1042.89|1053.69|1042.89|1
1643879050000|2022-02-03 09:04:10|1053.75|1042.95|1053.75|1042.95|1053.75|1042.95|1053.75|1042.95|1
1643879070000|2022-02-03 09:04:30|1053.7|1042.9|1053.7|1042.9|1053.7|1042.9|1053.7|1042.9|1
1643879090000|2022-02-03 09:04:50|1053.9|1043.1|1053.59|1042.79|1053.9|1043.1|1053.19|1042.39|4
1643879110000|2022-02-03 09:05:10|1053.69|1042.89|1053.69|1042.89|1053.69|1042.89|1053.69|1042.89|1
1643879140000|2022-02-03 09:05:40|1053.6|1042.8|1053.6|1042.8|1053.6|1042.8|1053.6|1042.8|1
1643879200000|2022-02-03 09:06:40|1053.5|1042.7|1053.5|1042.7|1053.5|1042.7|1053.5|1042.7|1
1643879210000|2022-02-03 09:06:50|1053.69|1042.89|1053.69|1042.89|1053.69|1042.89|1053.69|1042.89|1
1643879270000|2022-02-03 09:07:50|1053.9|1043.1|1053.87|1043.07|1053.9|1043.1|1053.87|1043.07|2
1643879280000|2022-02-03 09:08:00|1053.69|1042.89|1053.69|1042.89|1053.69|1042.89|1053.69|1042.89|1
1643879290000|2022-02-03 09:08:10|1053.75|1042.95|1053.75|1042.95|1053.75|1042.95|1053.75|1042.95|1
1643879310000|2022-02-03 09:08:30|1053.9|1043.1|1053.9|1043.1|1053.9|1043.1|1053.9|1043.1|1
1643879330000|2022-02-03 09:08:50|1054.02|1043.22|1054.02|1043.22|1054.02|1043.22|1054.02|1043.22|1
1643879340000|2022-02-03 09:09:00|1053.9|1043.1|1053.9|1043.1|1053.9|1043.1|1053.9|1043.1|1
1643879350000|2022-02-03 09:09:10|1054|1043.2|1054|1043.2|1054|1043.2|1054|1043.2|1
1643879360000|2022-02-03 09:09:20|1053.9|1043.1|1053.9|1043.1|1053.9|1043.1|1053.9|1043.1|1
1643879390000|2022-02-03 09:09:50|1053.97|1043.17|1053.9|1043.1|1053.97|1043.17|1053.9|1043.1|2
1643879420000|2022-02-03 09:10:20|1053.7|1042.9|1053.7|1042.9|1053.7|1042.9|1053.7|1042.9|1
1643879430000|2022-02-03 09:10:30|1053.75|1042.95|1053.75|1042.95|1053.75|1042.95|1053.75|1042.95|1
1643879440000|2022-02-03 09:10:40|1053.8|1043|1053.8|1043|1053.8|1043|1053.8|1043|1
1643879450000|2022-02-03 09:10:50|1053.7|1042.9|1053.7|1042.9|1053.7|1042.9|1053.7|1042.9|1
1643879490000|2022-02-03 09:11:30|1053.9|1043.1|1053.9|1043.1|1053.9|1043.1|1053.9|1043.1|1
1643879500000|2022-02-03 09:11:40|1053.94|1043.14|1053.9|1043.1|1053.94|1043.14|1053.9|1043.1|2
1643879520000|2022-02-03 09:12:00|1053.85|1043.05|1053.9|1043.1|1053.9|1043.1|1053.85|1043.05|2
1643879580000|2022-02-03 09:13:00|1053.75|1042.95|1053.75|1042.95|1053.75|1042.95|1053.75|1042.95|1
1643879590000|2022-02-03 09:13:10|1053.9|1043.1|1053.9|1043.1|1053.94|1043.14|1053.9|1043.1|3
1643879620000|2022-02-03 09:13:40|1053.94|1043.14|1053.9|1043.1|1053.94|1043.14|1053.9|1043.1|2
1643879630000|2022-02-03 09:13:50|1053.96|1043.16|1053.88|1043.08|1053.96|1043.16|1053.88|1043.08|2
1643879640000|2022-02-03 09:14:00|1053.81|1043.01|1053.9|1043.1|1053.9|1043.1|1053.65|1042.85|5
1643879660000|2022-02-03 09:14:20|1053.94|1043.14|1053.94|1043.14|1053.94|1043.14|1053.94|1043.14|1
1643879690000|2022-02-03 09:14:50|1053.9|1043.1|1053.9|1043.1|1053.9|1043.1|1053.9|1043.1|1
1643879700000|2022-02-03 09:15:00|1053.97|1043.17|1053.97|1043.17|1053.97|1043.17|1053.97|1043.17|1
1643879720000|2022-02-03 09:15:20|1054|1043.2|1053.9|1043.1|1054|1043.2|1053.9|1043.1|2
1643879730000|2022-02-03 09:15:30|1054.2|1043.4|1054.2|1043.4|1054.2|1043.4|1054.2|1043.4|1
1643879740000|2022-02-03 09:15:40|1054.55|1043.75|1054.55|1043.75|1054.55|1043.75|1054.55|1043.75|1
1643879750000|2022-02-03 09:15:50|1054.35|1043.55|1054.35|1043.55|1054.35|1043.55|1054.35|1043.55|1
1643879760000|2022-02-03 09:16:00|1054.45|1043.65|1054.45|1043.65|1054.45|1043.65|1054.45|1043.65|1
1643879770000|2022-02-03 09:16:10|1054.55|1043.75|1054.55|1043.75|1054.55|1043.75|1054.55|1043.75|1
1643879780000|2022-02-03 09:16:20|1054.4|1043.6|1053.9|1043.1|1054.4|1043.6|1053.9|1043.1|3
1643879790000|2022-02-03 09:16:30|1053.79|1042.99|1052.53|1041.73|1053.79|1042.99|1052.53|1041.73|6
1643879800000|2022-02-03 09:16:40|1052.4|1041.6|1052.05|1041.25|1052.4|1041.6|1052.05|1041.25|2
1643879820000|2022-02-03 09:17:00|1051.9|1041.1|1051.9|1041.1|1051.9|1041.1|1051.9|1041.1|1
1643879840000|2022-02-03 09:17:20|1051.4|1040.6|1050.91|1040.11|1051.4|1040.6|1050.91|1040.11|2
1643879850000|2022-02-03 09:17:30|1050.56|1039.76|1050.91|1040.11|1050.91|1040.11|1050.56|1039.76|2
1643879860000|2022-02-03 09:17:40|1050.9|1040.1|1050.05|1039.25|1050.9|1040.1|1050.05|1039.25|3
1643879870000|2022-02-03 09:17:50|1049.9|1039.1|1049.9|1039.1|1049.98|1039.18|1049.9|1039.1|3
1643879890000|2022-02-03 09:18:10|1049.75|1038.95|1049.9|1039.1|1049.9|1039.1|1049.13|1038.33|6
1643879900000|2022-02-03 09:18:20|1049.4|1038.6|1048.9|1038.1|1049.4|1038.6|1048.9|1038.1|3
1643879920000|2022-02-03 09:18:40|1048.49|1037.69|1048.85|1038.05|1048.85|1038.05|1048.33|1037.53|7
1643879930000|2022-02-03 09:18:50|1048.75|1037.95|1048.75|1037.95|1048.75|1037.95|1048.75|1037.95|1
1643879940000|2022-02-03 09:19:00|1048.9|1038.1|1048.87|1038.07|1048.9|1038.1|1048.87|1038.07|2
1643879950000|2022-02-03 09:19:10|1049.75|1038.95|1049.75|1038.95|1049.75|1038.95|1049.75|1038.95|1
1643879970000|2022-02-03 09:19:30|1049.55|1038.75|1050.4|1039.6|1050.49|1039.69|1049.55|1038.75|6
1643879980000|2022-02-03 09:19:40|1050.43|1039.63|1050|1039.2|1050.43|1039.63|1050|1039.2|2
1643879990000|2022-02-03 09:19:50|1049.9|1039.1|1049.17|1038.37|1049.9|1039.1|1049.17|1038.37|2
1643880000000|2022-02-03 09:20:00|1048.95|1038.15|1048.95|1038.15|1048.95|1038.15|1048.95|1038.15|1
1643880010000|2022-02-03 09:20:10|1049|1038.2|1049|1038.2|1049|1038.2|1049|1038.2|1
1643880020000|2022-02-03 09:20:20|1048.9|1038.1|1048.65|1037.85|1048.9|1038.1|1048.65|1037.85|5
1643880030000|2022-02-03 09:20:30|1048.3|1037.5|1048.81|1038.01|1048.81|1038.01|1048.3|1037.5|3
1643880040000|2022-02-03 09:20:40|1048.05|1037.25|1048.05|1037.25|1048.05|1037.25|1048.05|1037.25|1
1643880060000|2022-02-03 09:21:00|1048|1037.2|1048.05|1037.25|1048.05|1037.25|1048|1037.2|2
1643880070000|2022-02-03 09:21:10|1048.16|1037.36|1048.31|1037.51|1048.31|1037.51|1048.16|1037.36|2
1643880080000|2022-02-03 09:21:20|1048.73|1037.93|1048.73|1037.93|1048.73|1037.93|1048.73|1037.93|1
1643880090000|2022-02-03 09:21:30|1048.82|1038.02|1049.55|1038.75|1049.55|1038.75|1048.82|1038.02|4
1643880100000|2022-02-03 09:21:40|1049.3|1038.5|1051.85|1041.05|1051.85|1041.05|1049.3|1038.5|14
1643880110000|2022-02-03 09:21:50|1051.4|1040.6|1051.9|1041.1|1051.9|1041.1|1051.4|1040.6|2
1643880120000|2022-02-03 09:22:00|1051.75|1040.95|1051.4|1040.6|1051.75|1040.95|1051.4|1040.6|2
1643880130000|2022-02-03 09:22:10|1051.41|1040.61|1051.8|1041|1051.8|1041|1051.41|1040.61|6
1643880140000|2022-02-03 09:22:20|1051.48|1040.68|1051.8|1041|1051.8|1041|1051.48|1040.68|4
1643880150000|2022-02-03 09:22:30|1051.9|1041.1|1051.9|1041.1|1051.9|1041.1|1051.9|1041.1|1
1643880170000|2022-02-03 09:22:50|1051.85|1041.05|1051.4|1040.6|1051.85|1041.05|1051.4|1040.6|3
1643880180000|2022-02-03 09:23:00|1051.55|1040.75|1051.4|1040.6|1051.55|1040.75|1051.4|1040.6|2
1643880200000|2022-02-03 09:23:20|1050.9|1040.1|1050.9|1040.1|1050.9|1040.1|1050.9|1040.1|1
1643880250000|2022-02-03 09:24:10|1050.52|1039.72|1050.4|1039.6|1050.52|1039.72|1050.4|1039.6|3
1643880260000|2022-02-03 09:24:20|1050.44|1039.64|1050.8|1040|1050.8|1040|1050.44|1039.64|2
1643880290000|2022-02-03 09:24:50|1050.9|1040.1|1050.9|1040.1|1050.9|1040.1|1050.9|1040.1|1
1643880300000|2022-02-03 09:25:00|1050.91|1040.11|1050.91|1040.11|1050.91|1040.11|1050.91|1040.11|1
1643880320000|2022-02-03 09:25:20|1050.97|1040.17|1050.9|1040.1|1050.97|1040.17|1050.9|1040.1|2
1643880330000|2022-02-03 09:25:30|1050.91|1040.11|1051.06|1040.26|1051.06|1040.26|1050.91|1040.11|2
1643880340000|2022-02-03 09:25:40|1051.65|1040.85|1051.15|1040.35|1051.65|1040.85|1051.15|1040.35|2
1643880360000|2022-02-03 09:26:00|1050.9|1040.1|1050.4|1039.6|1050.9|1040.1|1050.4|1039.6|3
1643880370000|2022-02-03 09:26:10|1050.7|1039.9|1050.7|1039.9|1050.7|1039.9|1050.7|1039.9|1
1643880380000|2022-02-03 09:26:20|1050.75|1039.95|1050.75|1039.95|1050.75|1039.95|1050.75|1039.95|1
1643880400000|2022-02-03 09:26:40|1050.65|1039.85|1050.65|1039.85|1050.65|1039.85|1050.65|1039.85|1
1643880410000|2022-02-03 09:26:50|1050.9|1040.1|1050.9|1040.1|1050.9|1040.1|1050.9|1040.1|1
1643880420000|2022-02-03 09:27:00|1050.6|1039.8|1049.9|1039.1|1050.6|1039.8|1049.9|1039.1|3
1643880430000|2022-02-03 09:27:10|1049.65|1038.85|1049.65|1038.85|1049.65|1038.85|1049.65|1038.85|1
1643880470000|2022-02-03 09:27:50|1049.7|1038.9|1049.7|1038.9|1049.7|1038.9|1049.7|1038.9|1
1643880480000|2022-02-03 09:28:00|1049.65|1038.85|1049.65|1038.85|1049.65|1038.85|1049.65|1038.85|1
1643880490000|2022-02-03 09:28:10|1049.45|1038.65|1048.47|1037.67|1049.45|1038.65|1048.47|1037.67|4
1643880500000|2022-02-03 09:28:20|1048.42|1037.62|1048.42|1037.62|1048.42|1037.62|1048.42|1037.62|1
1643880520000|2022-02-03 09:28:40|1048.85|1038.05|1048.9|1038.1|1048.9|1038.1|1048.85|1038.05|2
1643880550000|2022-02-03 09:29:10|1048.97|1038.17|1048.9|1038.1|1048.97|1038.17|1048.9|1038.1|2
1643880560000|2022-02-03 09:29:20|1049.25|1038.45|1049.25|1038.45|1049.25|1038.45|1049.25|1038.45|1
1643880570000|2022-02-03 09:29:30|1049.35|1038.55|1048.9|1038.1|1049.35|1038.55|1048.9|1038.1|2
1643880580000|2022-02-03 09:29:40|1049.55|1038.75|1049.8|1039|1049.9|1039.1|1049.55|1038.75|3
1643880590000|2022-02-03 09:29:50|1049.3|1038.5|1048.95|1038.15|1049.3|1038.5|1048.95|1038.15|2
1643880600000|2022-02-03 09:30:00|1048.9|1038.1|1048.9|1038.1|1048.9|1038.1|1048.9|1038.1|1
1643880620000|2022-02-03 09:30:20|1048.56|1037.76|1048.56|1037.76|1048.56|1037.76|1048.56|1037.76|1
1643880630000|2022-02-03 09:30:30|1048.69|1037.89|1048.69|1037.89|1048.69|1037.89|1048.69|1037.89|1
1643880640000|2022-02-03 09:30:40|1049.03|1038.23|1048.98|1038.18|1049.03|1038.23|1048.98|1038.18|2
1643880650000|2022-02-03 09:30:50|1049.05|1038.25|1048.9|1038.1|1049.05|1038.25|1048.9|1038.1|2
1643880660000|2022-02-03 09:31:00|1049.15|1038.35|1049.16|1038.36|1049.42|1038.62|1049.02|1038.22|6
1643880670000|2022-02-03 09:31:10|1049.59|1038.79|1049.24|1038.44|1049.59|1038.79|1049.24|1038.44|3
1643880680000|2022-02-03 09:31:20|1049.69|1038.89|1049.24|1038.44|1049.69|1038.89|1049.24|1038.44|2
1643880690000|2022-02-03 09:31:30|1049.74|1038.94|1049.74|1038.94|1049.74|1038.94|1049.74|1038.94|1
1643880700000|2022-02-03 09:31:40|1049.37|1038.57|1049.6|1038.8|1049.6|1038.8|1049.23|1038.43|3
1643880710000|2022-02-03 09:31:50|1049.23|1038.43|1049.74|1038.94|1049.74|1038.94|1049.23|1038.43|2
1643880720000|2022-02-03 09:32:00|1049.55|1038.75|1049.74|1038.94|1049.74|1038.94|1049.55|1038.75|2
1643880730000|2022-02-03 09:32:10|1049.37|1038.57|1049.74|1038.94|1049.74|1038.94|1049.37|1038.57|2
1643880750000|2022-02-03 09:32:30|1049.37|1038.57|1049.37|1038.57|1049.37|1038.57|1049.37|1038.57|1
1643880760000|2022-02-03 09:32:40|1049.74|1038.94|1049.13|1038.33|1049.74|1038.94|1049.13|1038.33|3
1643880770000|2022-02-03 09:32:50|1049.5|1038.7|1049.05|1038.25|1049.5|1038.7|1049.05|1038.25|3
1643880780000|2022-02-03 09:33:00|1049.18|1038.38|1049.18|1038.38|1049.18|1038.38|1049.18|1038.38|1
1643880790000|2022-02-03 09:33:10|1049.53|1038.73|1049.53|1038.73|1049.9|1039.1|1049.47|1038.67|5
1643880800000|2022-02-03 09:33:20|1049.52|1038.72|1049.52|1038.72|1049.52|1038.72|1049.52|1038.72|1
1643880810000|2022-02-03 09:33:30|1049.4|1038.6|1049.4|1038.6|1049.4|1038.6|1049.4|1038.6|1
1643880820000|2022-02-03 09:33:40|1049.34|1038.54|1049.4|1038.6|1049.4|1038.6|1049.34|1038.54|2
1643880830000|2022-02-03 09:33:50|1049.58|1038.78|1049.4|1038.6|1049.75|1038.95|1049.4|1038.6|3
1643880860000|2022-02-03 09:34:20|1049.53|1038.73|1049.28|1038.48|1049.53|1038.73|1049.28|1038.48|2
1643880890000|2022-02-03 09:34:50|1049.46|1038.66|1049.46|1038.66|1049.46|1038.66|1049.46|1038.66|1
1643880900000|2022-02-03 09:35:00|1049.3|1038.5|1049.4|1038.6|1049.4|1038.6|1048.81|1038.01|6
1643880910000|2022-02-03 09:35:10|1049.28|1038.48|1049.15|1038.35|1049.46|1038.66|1049.15|1038.35|4
1643880920000|2022-02-03 09:35:20|1048.9|1038.1|1048.9|1038.1|1048.9|1038.1|1048.9|1038.1|1
1643880930000|2022-02-03 09:35:30|1049|1038.2|1048.9|1038.1|1049|1038.2|1048.9|1038.1|2
1643880950000|2022-02-03 09:35:50|1048.83|1038.03|1048.83|1038.03|1048.83|1038.03|1048.83|1038.03|1
1643880960000|2022-02-03 09:36:00|1048.9|1038.1|1050.05|1039.25|1050.05|1039.25|1048.84|1038.04|9
1643880970000|2022-02-03 09:36:10|1049.9|1039.1|1049.86|1039.06|1049.9|1039.1|1049.8|1039|3
1643880980000|2022-02-03 09:36:20|1050|1039.2|1049.8|1039|1050|1039.2|1049.8|1039|4
1643881010000|2022-02-03 09:36:50|1049.7|1038.9|1049.8|1039|1050.4|1039.6|1049.39|1038.59|7
1643881020000|2022-02-03 09:37:00|1049.65|1038.85|1049.42|1038.62|1049.65|1038.85|1049.38|1038.58|4
1643881030000|2022-02-03 09:37:10|1049.57|1038.77|1049.37|1038.57|1049.57|1038.77|1049.37|1038.57|4
1643881040000|2022-02-03 09:37:20|1049.6|1038.8|1049.57|1038.77|1049.6|1038.8|1049.57|1038.77|2
1643881050000|2022-02-03 09:37:30|1049.4|1038.6|1048.66|1037.86|1049.4|1038.6|1048.48|1037.68|5
1643881060000|2022-02-03 09:37:40|1048.85|1038.05|1048.79|1037.99|1048.85|1038.05|1048.79|1037.99|2
1643881070000|2022-02-03 09:37:50|1048.63|1037.83|1048.79|1037.99|1048.98|1038.18|1048.63|1037.83|6
1643881080000|2022-02-03 09:38:00|1048.66|1037.86|1048.84|1038.04|1048.9|1038.1|1048.66|1037.86|5
1643881090000|2022-02-03 09:38:10|1048.7|1037.9|1048.9|1038.1|1048.9|1038.1|1048.7|1037.9|4
1643881100000|2022-02-03 09:38:20|1048.81|1038.01|1048.79|1037.99|1048.81|1038.01|1048.7|1037.9|3
1643881110000|2022-02-03 09:38:30|1048.85|1038.05|1048.79|1037.99|1048.85|1038.05|1048.79|1037.99|2
1643881120000|2022-02-03 09:38:40|1048.8|1038|1048.73|1037.93|1048.89|1038.09|1048.73|1037.93|6
1643881130000|2022-02-03 09:38:50|1048.83|1038.03|1048.73|1037.93|1048.83|1038.03|1048.73|1037.93|2
1643881170000|2022-02-03 09:39:30|1048.51|1037.71|1048.51|1037.71|1048.51|1037.71|1048.51|1037.71|1
1643881190000|2022-02-03 09:39:50|1048.84|1038.04|1048.51|1037.71|1048.84|1038.04|1048.51|1037.71|2
1643881200000|2022-02-03 09:40:00|1048.6|1037.8|1048.6|1037.8|1048.6|1037.8|1048.6|1037.8|1
1643881220000|2022-02-03 09:40:20|1048.5|1037.7|1048.5|1037.7|1048.5|1037.7|1048.5|1037.7|1
1643881260000|2022-02-03 09:41:00|1048.06|1037.26|1048.06|1037.26|1048.21|1037.41|1048.06|1037.26|4
1643881300000|2022-02-03 09:41:40|1047.96|1037.16|1048.06|1037.26|1048.06|1037.26|1047.93|1037.13|3
1643881310000|2022-02-03 09:41:50|1048.11|1037.31|1047.9|1037.1|1048.11|1037.31|1047.9|1037.1|3
1643881320000|2022-02-03 09:42:00|1048.06|1037.26|1047.9|1037.1|1048.06|1037.26|1047.9|1037.1|2
1643881350000|2022-02-03 09:42:30|1047.88|1037.08|1047.88|1037.08|1047.88|1037.08|1047.88|1037.08|1
1643881360000|2022-02-03 09:42:40|1047.9|1037.1|1047.9|1037.1|1047.9|1037.1|1047.9|1037.1|1
1643881370000|2022-02-03 09:42:50|1048|1037.2|1048|1037.2|1048|1037.2|1048|1037.2|1
1643881380000|2022-02-03 09:43:00|1047.95|1037.15|1047.9|1037.1|1047.95|1037.15|1047.87|1037.07|4
1643881390000|2022-02-03 09:43:10|1047.94|1037.14|1047.94|1037.14|1047.94|1037.14|1047.94|1037.14|1
1643881400000|2022-02-03 09:43:20|1047.91|1037.11|1047.9|1037.1|1047.91|1037.11|1047.9|1037.1|2
1643881430000|2022-02-03 09:43:50|1047.96|1037.16|1047.96|1037.16|1047.96|1037.16|1047.96|1037.16|1
1643881440000|2022-02-03 09:44:00|1047.9|1037.1|1048.05|1037.25|1048.05|1037.25|1047.9|1037.1|2
1643881450000|2022-02-03 09:44:10|1047.9|1037.1|1048.05|1037.25|1048.35|1037.55|1047.9|1037.1|5
1643881470000|2022-02-03 09:44:30|1048.03|1037.23|1048.03|1037.23|1048.03|1037.23|1048.03|1037.23|1
1643881480000|2022-02-03 09:44:40|1047.9|1037.1|1048.4|1037.6|1048.45|1037.65|1047.9|1037.1|5
1643881490000|2022-02-03 09:44:50|1048.42|1037.62|1048.34|1037.54|1048.42|1037.62|1048.34|1037.54|2
1643881500000|2022-02-03 09:45:00|1047.98|1037.18|1047.9|1037.1|1047.98|1037.18|1047.9|1037.1|2
1643881520000|2022-02-03 09:45:20|1048.08|1037.28|1048.08|1037.28|1048.08|1037.28|1048.08|1037.28|1
1643881530000|2022-02-03 09:45:30|1048.8|1038|1048.92|1038.12|1048.92|1038.12|1048.8|1038|3
1643881540000|2022-02-03 09:45:40|1048.6|1037.8|1048.57|1037.77|1048.6|1037.8|1048.56|1037.76|3
1643881550000|2022-02-03 09:45:50|1048.33|1037.53|1048.1|1037.3|1048.33|1037.53|1048.1|1037.3|3
1643881560000|2022-02-03 09:46:00|1048.04|1037.24|1047.95|1037.15|1048.04|1037.24|1047.95|1037.15|2
1643881570000|2022-02-03 09:46:10|1048.4|1037.6|1048.4|1037.6|1048.4|1037.6|1048.4|1037.6|1
1643881600000|2022-02-03 09:46:40|1047.98|1037.18|1047.9|1037.1|1047.98|1037.18|1047.9|1037.1|2
1643881610000|2022-02-03 09:46:50|1048.03|1037.23|1048.03|1037.23|1048.03|1037.23|1048.03|1037.23|1
1643881620000|2022-02-03 09:47:00|1047.9|1037.1|1047.9|1037.1|1048.05|1037.25|1047.9|1037.1|3
1643881630000|2022-02-03 09:47:10|1047.99|1037.19|1047.9|1037.1|1048.05|1037.25|1047.9|1037.1|3
1643881640000|2022-02-03 09:47:20|1048.03|1037.23|1048.03|1037.23|1048.03|1037.23|1048.03|1037.23|1
1643881650000|2022-02-03 09:47:30|1047.95|1037.15|1047.95|1037.15|1047.95|1037.15|1047.95|1037.15|1
1643881660000|2022-02-03 09:47:40|1048.4|1037.6|1047.95|1037.15|1048.42|1037.62|1047.95|1037.15|4
1643881700000|2022-02-03 09:48:20|1048.03|1037.23|1048.03|1037.23|1048.03|1037.23|1048.03|1037.23|1
1643881710000|2022-02-03 09:48:30|1047.95|1037.15|1047.95|1037.15|1047.95|1037.15|1047.95|1037.15|1
1643881740000|2022-02-03 09:49:00|1048.02|1037.22|1048.42|1037.62|1048.42|1037.62|1048.02|1037.22|2
1643881750000|2022-02-03 09:49:10|1047.9|1037.1|1048|1037.2|1048|1037.2|1047.79|1036.99|4
1643881780000|2022-02-03 09:49:40|1048.27|1037.47|1047.88|1037.08|1048.27|1037.47|1047.88|1037.08|3
1643881790000|2022-02-03 09:49:50|1047.79|1036.99|1047.38|1036.58|1047.79|1036.99|1047.38|1036.58|7
1643881800000|2022-02-03 09:50:00|1047.29|1036.49|1047.29|1036.49|1047.29|1036.49|1047.29|1036.49|1
1643881810000|2022-02-03 09:50:10|1047.44|1036.64|1046.9|1036.1|1047.44|1036.64|1046.9|1036.1|3
1643881820000|2022-02-03 09:50:20|1047.9|1037.1|1047.97|1037.17|1047.97|1037.17|1047.9|1037.1|2
1643881830000|2022-02-03 09:50:30|1047.9|1037.1|1047.9|1037.1|1047.9|1037.1|1047.9|1037.1|1
1643881840000|2022-02-03 09:50:40|1047.94|1037.14|1047.94|1037.14|1047.94|1037.14|1047.94|1037.14|1
1643881860000|2022-02-03 09:51:00|1047.9|1037.1|1047.9|1037.1|1047.92|1037.12|1047.9|1037.1|3
1643881870000|2022-02-03 09:51:10|1047.85|1037.05|1047.9|1037.1|1047.9|1037.1|1047.8|1037|3
1643881880000|2022-02-03 09:51:20|1047.91|1037.11|1047.9|1037.1|1047.91|1037.11|1047.9|1037.1|2
1643881890000|2022-02-03 09:51:30|1047.83|1037.03|1047.83|1037.03|1047.83|1037.03|1047.83|1037.03|1
1643881900000|2022-02-03 09:51:40|1047.76|1036.96|1047.53|1036.73|1047.76|1036.96|1047.53|1036.73|3
1643881910000|2022-02-03 09:51:50|1047.56|1036.76|1047.9|1037.1|1047.9|1037.1|1047.35|1036.55|3
1643881930000|2022-02-03 09:52:10|1047|1036.2|1047|1036.2|1047|1036.2|1047|1036.2|1
1643881940000|2022-02-03 09:52:20|1047.25|1036.45|1047|1036.2|1047.25|1036.45|1047|1036.2|3
1643881950000|2022-02-03 09:52:30|1047.09|1036.29|1048.41|1037.61|1048.41|1037.61|1046.9|1036.1|6
1643881960000|2022-02-03 09:52:40|1048.45|1037.65|1048.3|1037.5|1048.45|1037.65|1048.3|1037.5|2
1643881970000|2022-02-03 09:52:50|1048.41|1037.61|1047.9|1037.1|1048.41|1037.61|1047.9|1037.1|3
1643882000000|2022-02-03 09:53:20|1047.74|1036.94|1047.4|1036.6|1047.8|1037|1047.4|1036.6|4
1643882020000|2022-02-03 09:53:40|1047.6|1036.8|1047.4|1036.6|1047.6|1036.8|1047.4|1036.6|3
1643882040000|2022-02-03 09:54:00|1047.57|1036.77|1047.4|1036.6|1047.57|1036.77|1047.4|1036.6|2
1643882050000|2022-02-03 09:54:10|1047.25|1036.45|1047.4|1036.6|1047.4|1036.6|1047.25|1036.45|2
1643882060000|2022-02-03 09:54:20|1047.3|1036.5|1046.9|1036.1|1047.6|1036.8|1046.9|1036.1|4
1643882070000|2022-02-03 09:54:30|1047.07|1036.27|1046.9|1036.1|1047.07|1036.27|1046.9|1036.1|2
1643882090000|2022-02-03 09:54:50|1047.05|1036.25|1046.9|1036.1|1047.05|1036.25|1046.9|1036.1|2
1643882100000|2022-02-03 09:55:00|1046.77|1035.97|1046.77|1035.97|1046.77|1035.97|1046.77|1035.97|1
1643882110000|2022-02-03 09:55:10|1046.66|1035.86|1046.79|1035.99|1046.9|1036.1|1046.57|1035.77|7
1643882120000|2022-02-03 09:55:20|1046.67|1035.87|1046.64|1035.84|1046.67|1035.87|1046.64|1035.84|2
1643882130000|2022-02-03 09:55:30|1046.8|1036|1046.45|1035.65|1046.8|1036|1046.45|1035.65|6
1643882140000|2022-02-03 09:55:40|1046.32|1035.52|1045.63|1034.83|1046.32|1035.52|1045.63|1034.83|4
1643882150000|2022-02-03 09:55:50|1045.8|1035|1045.78|1034.98|1045.8|1035|1045.63|1034.83|4
1643882160000|2022-02-03 09:56:00|1045.4|1034.6|1044.9|1034.1|1045.4|1034.6|1044.88|1034.08|6
1643882170000|2022-02-03 09:56:10|1044.86|1034.06|1044.9|1034.1|1044.9|1034.1|1044.86|1034.06|2
1643882180000|2022-02-03 09:56:20|1044.4|1033.6|1043.9|1033.1|1044.4|1033.6|1043.9|1033.1|2
1643882190000|2022-02-03 09:56:30|1044.03|1033.23|1043.9|1033.1|1044.03|1033.23|1043.9|1033.1|2
1643882200000|2022-02-03 09:56:40|1043.76|1032.96|1043.4|1032.6|1043.9|1033.1|1043.4|1032.6|3
1643882210000|2022-02-03 09:56:50|1042.9|1032.1|1041.38|1030.58|1042.9|1032.1|1041.38|1030.58|10
1643882220000|2022-02-03 09:57:00|1041.41|1030.61|1041.12|1030.32|1041.41|1030.61|1040.5|1029.7|11
1643882230000|2022-02-03 09:57:10|1041.02|1030.22|1040.65|1029.85|1041.02|1030.22|1040.5|1029.7|4
1643882240000|2022-02-03 09:57:20|1040.75|1029.95|1040.9|1030.1|1041|1030.2|1040.65|1029.85|5
1643882250000|2022-02-03 09:57:30|1040|1029.2|1039.91|1029.11|1040|1029.2|1039.91|1029.11|5
1643882260000|2022-02-03 09:57:40|1039.93|1029.13|1038.9|1028.1|1039.93|1029.13|1038.79|1027.99|5
1643882270000|2022-02-03 09:57:50|1038.4|1027.6|1036.07|1025.27|1038.4|1027.6|1036.07|1025.27|8
1643882280000|2022-02-03 09:58:00|1036.35|1025.55|1031.2|1020.4|1036.35|1025.55|1028.64|1017.84|28
1643882290000|2022-02-03 09:58:10|1031.4|1020.6|1035.6|1024.8|1035.6|1024.8|1031.4|1020.6|18
1643882300000|2022-02-03 09:58:20|1035.4|1024.6|1036.38|1025.58|1037.4|1026.6|1035.32|1024.52|15
1643882310000|2022-02-03 09:58:30|1036.32|1025.52|1035.4|1024.6|1036.32|1025.52|1035.4|1024.6|7
1643882320000|2022-02-03 09:58:40|1035.65|1024.85|1034.4|1023.6|1035.65|1024.85|1034.4|1023.6|7
1643882330000|2022-02-03 09:58:50|1033.59|1022.79|1032.87|1022.07|1033.59|1022.79|1032.87|1022.07|4
1643882340000|2022-02-03 09:59:00|1032.37|1021.57|1030.4|1019.6|1032.37|1021.57|1029.99|1019.19|10
1643882350000|2022-02-03 09:59:10|1030.9|1020.1|1030.59|1019.79|1031.91|1021.11|1030.59|1019.79|8
1643882360000|2022-02-03 09:59:20|1030.72|1019.92|1030.04|1019.24|1030.72|1019.92|1029.9|1019.1|10
1643882370000|2022-02-03 09:59:30|1030.12|1019.32|1028.9|1018.1|1030.12|1019.32|1028.9|1018.1|7
1643882380000|2022-02-03 09:59:40|1028.7|1017.9|1028.1|1017.3|1028.7|1017.9|1027.24|1016.44|11
1643882390000|2022-02-03 09:59:50|1028.6|1017.8|1030.22|1019.42|1030.25|1019.45|1028.6|1017.8|19
1643882400000|2022-02-03 10:00:00|1030.07|1019.27|1029.34|1018.54|1030.07|1019.27|1029|1018.2|8
1643882410000|2022-02-03 10:00:10|1029.4|1018.6|1030.4|1019.6|1030.4|1019.6|1029.28|1018.48|9
1643882420000|2022-02-03 10:00:20|1030.51|1019.71|1031.4|1020.6|1031.4|1020.6|1030.51|1019.71|13
1643882430000|2022-02-03 10:00:30|1031.6|1020.8|1031.3|1020.5|1031.6|1020.8|1031.3|1020.5|5
1643882440000|2022-02-03 10:00:40|1030.9|1020.1|1030.4|1019.6|1031.35|1020.55|1030.4|1019.6|10
1643882450000|2022-02-03 10:00:50|1029.95|1019.15|1029.4|1018.6|1029.95|1019.15|1028.85|1018.05|10
1643882460000|2022-02-03 10:01:00|1029.75|1018.95|1028.07|1017.27|1029.75|1018.95|1028.07|1017.27|8
1643882470000|2022-02-03 10:01:10|1027.96|1017.16|1027.55|1016.75|1028.46|1017.66|1027.55|1016.75|6
1643882480000|2022-02-03 10:01:20|1026.9|1016.1|1028.4|1017.6|1028.75|1017.95|1026.2|1015.4|9
1643882490000|2022-02-03 10:01:30|1028.1|1017.3|1027.4|1016.6|1028.1|1017.3|1026.77|1015.97|13
1643882500000|2022-02-03 10:01:40|1027.48|1016.68|1027.4|1016.6|1028.4|1017.6|1027|1016.2|12
1643882510000|2022-02-03 10:01:50|1027.15|1016.35|1026.9|1016.1|1027.28|1016.48|1026.9|1016.1|7
1643882520000|2022-02-03 10:02:00|1026.75|1015.95|1026.75|1015.95|1026.75|1015.95|1026.75|1015.95|1
1643882530000|2022-02-03 10:02:10|1026|1015.2|1026.8|1016|1026.8|1016|1026|1015.2|7
1643882540000|2022-02-03 10:02:20|1026.65|1015.85|1024.65|1013.85|1026.75|1015.95|1024.65|1013.85|8
1643882550000|2022-02-03 10:02:30|1024.51|1013.71|1022.4|1011.6|1024.51|1013.71|1022.4|1011.6|8
1643882560000|2022-02-03 10:02:40|1022.53|1011.73|1021.9|1011.1|1022.53|1011.73|1020.9|1010.1|14
1643882570000|2022-02-03 10:02:50|1022.21|1011.41|1024.4|1013.6|1024.9|1014.1|1022.21|1011.41|12
1643882580000|2022-02-03 10:03:00|1023.9|1013.1|1024.9|1014.1|1024.9|1014.1|1023.9|1013.1|12
1643882590000|2022-02-03 10:03:10|1024.3|1013.5|1024.32|1013.52|1024.32|1013.52|1023.9|1013.1|11
1643882600000|2022-02-03 10:03:20|1023.9|1013.1|1023.5|1012.7|1024.32|1013.52|1023.4|1012.6|12
1643882610000|2022-02-03 10:03:30|1023.4|1012.6|1021.9|1011.1|1023.4|1012.6|1021.72|1010.92|14
1643882620000|2022-02-03 10:03:40|1021.72|1010.92|1022.7|1011.9|1023.01|1012.21|1021.72|1010.92|10
1643882630000|2022-02-03 10:03:50|1022.9|1012.1|1023.9|1013.1|1023.9|1013.1|1022.9|1012.1|8
1643882640000|2022-02-03 10:04:00|1024.15|1013.35|1025.9|1015.1|1025.9|1015.1|1024.15|1013.35|15
1643882650000|2022-02-03 10:04:10|1025.95|1015.15|1025.5|1014.7|1025.95|1015.15|1025.5|1014.7|4
1643882660000|2022-02-03 10:04:20|1025.43|1014.63|1024.4|1013.6|1025.43|1014.63|1024.4|1013.6|4
1643882670000|2022-02-03 10:04:30|1023.9|1013.1|1022.9|1012.1|1023.9|1013.1|1022.9|1012.1|4
1643882680000|2022-02-03 10:04:40|1023.21|1012.41|1024.4|1013.6|1024.65|1013.85|1023.21|1012.41|7
1643882690000|2022-02-03 10:04:50|1023.9|1013.1|1023.9|1013.1|1023.9|1013.1|1023.9|1013.1|1
1643882700000|2022-02-03 10:05:00|1023.85|1013.05|1023.85|1013.05|1023.85|1013.05|1023.85|1013.05|1
1643882710000|2022-02-03 10:05:10|1023.8|1013|1021.68|1010.88|1023.8|1013|1021.68|1010.88|8
1643882720000|2022-02-03 10:05:20|1021.72|1010.92|1023.01|1012.21|1023.01|1012.21|1021.62|1010.82|8
1643882730000|2022-02-03 10:05:30|1022.9|1012.1|1022.43|1011.63|1022.9|1012.1|1022.4|1011.6|5
1643882740000|2022-02-03 10:05:40|1022.73|1011.93|1023.9|1013.1|1023.9|1013.1|1022.45|1011.65|10
1643882750000|2022-02-03 10:05:50|1023.4|1012.6|1024.02|1013.22|1024.02|1013.22|1023.4|1012.6|3
1643882760000|2022-02-03 10:06:00|1023.9|1013.1|1025.4|1014.6|1025.4|1014.6|1023.9|1013.1|9
1643882770000|2022-02-03 10:06:10|1025.28|1014.48|1025.9|1015.1|1026.15|1015.35|1025.28|1014.48|7
1643882780000|2022-02-03 10:06:20|1026.05|1015.25|1029.4|1018.6|1030.4|1019.6|1026.05|1015.25|19
1643882790000|2022-02-03 10:06:30|1029.9|1019.1|1029.9|1019.1|1029.9|1019.1|1029.4|1018.6|8
1643882800000|2022-02-03 10:06:40|1029.4|1018.6|1028.4|1017.6|1029.9|1019.1|1028.4|1017.6|8
1643882820000|2022-02-03 10:07:00|1028.3|1017.5|1029.12|1018.32|1029.12|1018.32|1028.3|1017.5|3
1643882830000|2022-02-03 10:07:10|1029.49|1018.69|1029.4|1018.6|1029.7|1018.9|1029.35|1018.55|5
1643882840000|2022-02-03 10:07:20|1028.9|1018.1|1028.9|1018.1|1028.9|1018.1|1028.9|1018.1|1
1643882850000|2022-02-03 10:07:30|1028.55|1017.75|1027.4|1016.6|1028.55|1017.75|1027.4|1016.6|8
1643882860000|2022-02-03 10:07:40|1027.65|1016.85|1027.4|1016.6|1027.65|1016.85|1027.4|1016.6|3
1643882870000|2022-02-03 10:07:50|1027.69|1016.89|1027.4|1016.6|1028.22|1017.42|1027.4|1016.6|15
1643882880000|2022-02-03 10:08:00|1027.33|1016.53|1026.9|1016.1|1027.4|1016.6|1026.9|1016.1|4
1643882890000|2022-02-03 10:08:10|1026.3|1015.5|1026.3|1015.5|1026.3|1015.5|1026.3|1015.5|1
1643882900000|2022-02-03 10:08:20|1025.9|1015.1|1027.01|1016.21|1027.01|1016.21|1025.9|1015.1|5
1643882910000|2022-02-03 10:08:30|1026.9|1016.1|1027.2|1016.4|1027.28|1016.48|1026.9|1016.1|7
1643882920000|2022-02-03 10:08:40|1027.1|1016.3|1026.9|1016.1|1027.1|1016.3|1026.82|1016.02|4
1643882930000|2022-02-03 10:08:50|1026.4|1015.6|1026.65|1015.85|1026.65|1015.85|1026.4|1015.6|2
1643882940000|2022-02-03 10:09:00|1026.4|1015.6|1026.4|1015.6|1026.4|1015.6|1026.4|1015.6|1
1643882950000|2022-02-03 10:09:10|1026.65|1015.85|1026.9|1016.1|1026.9|1016.1|1026.65|1015.85|4
1643882960000|2022-02-03 10:09:20|1026.5|1015.7|1026.5|1015.7|1026.5|1015.7|1026.5|1015.7|1
1643882970000|2022-02-03 10:09:30|1026.49|1015.69|1026.9|1016.1|1027.01|1016.21|1026.49|1015.69|7
1643882980000|2022-02-03 10:09:40|1027.05|1016.25|1026.8|1016|1027.05|1016.25|1026.8|1016|3
1643882990000|2022-02-03 10:09:50|1026.67|1015.87|1026.8|1016|1026.8|1016|1026.09|1015.29|6
1643883000000|2022-02-03 10:10:00|1026.59|1015.79|1026.99|1016.19|1027.01|1016.21|1026.59|1015.79|11
1643883010000|2022-02-03 10:10:10|1027.55|1016.75|1027.75|1016.95|1027.85|1017.05|1027.55|1016.75|12
1643883020000|2022-02-03 10:10:20|1027.91|1017.11|1028.9|1018.1|1029.12|1018.32|1027.75|1016.95|11
1643883030000|2022-02-03 10:10:30|1028.45|1017.65|1028.45|1017.65|1028.45|1017.65|1028.45|1017.65|1
1643883040000|2022-02-03 10:10:40|1028.4|1017.6|1026.9|1016.1|1028.4|1017.6|1026.9|1016.1|4
1643883050000|2022-02-03 10:10:50|1027.12|1016.32|1027.49|1016.69|1027.64|1016.84|1027.12|1016.32|4
1643883060000|2022-02-03 10:11:00|1027.4|1016.6|1027.9|1017.1|1027.9|1017.1|1027.4|1016.6|4
1643883070000|2022-02-03 10:11:10|1027.93|1017.13|1027.9|1017.1|1027.93|1017.13|1027.9|1017.1|2
1643883080000|2022-02-03 10:11:20|1027.69|1016.89|1026.9|1016.1|1027.69|1016.89|1026.9|1016.1|5
1643883090000|2022-02-03 10:11:30|1027.15|1016.35|1027.4|1016.6|1027.55|1016.75|1027.15|1016.35|4
1643883100000|2022-02-03 10:11:40|1027.47|1016.67|1027.47|1016.67|1027.47|1016.67|1027.47|1016.67|1
1643883110000|2022-02-03 10:11:50|1027.43|1016.63|1027.9|1017.1|1028.58|1017.78|1027.43|1016.63|8
1643883120000|2022-02-03 10:12:00|1028.3|1017.5|1027.4|1016.6|1028.3|1017.5|1027|1016.2|11
1643883130000|2022-02-03 10:12:10|1027.19|1016.39|1026.9|1016.1|1027.19|1016.39|1026.9|1016.1|2
1643883140000|2022-02-03 10:12:20|1026.6|1015.8|1026.65|1015.85|1026.9|1016.1|1026.6|1015.8|5
1643883150000|2022-02-03 10:12:30|1026.9|1016.1|1025.9|1015.1|1026.9|1016.1|1025.9|1015.1|2
1643883160000|2022-02-03 10:12:40|1026.15|1015.35|1027.4|1016.6|1028.08|1017.28|1025.9|1015.1|13
1643883170000|2022-02-03 10:12:50|1027.7|1016.9|1027.49|1016.69|1027.75|1016.95|1027.4|1016.6|5
1643883180000|2022-02-03 10:13:00|1027.4|1016.6|1027.9|1017.1|1027.9|1017.1|1027.4|1016.6|4
1643883190000|2022-02-03 10:13:10|1027.85|1017.05|1027.53|1016.73|1027.9|1017.1|1027.53|1016.73|3
1643883200000|2022-02-03 10:13:20|1027.47|1016.67|1027.4|1016.6|1027.47|1016.67|1027.1|1016.3|6
1643883210000|2022-02-03 10:13:30|1027|1016.2|1026.74|1015.94|1027|1016.2|1026.66|1015.86|4
1643883220000|2022-02-03 10:13:40|1026.8|1016|1026.9|1016.1|1026.9|1016.1|1026.65|1015.85|5
1643883230000|2022-02-03 10:13:50|1027.1|1016.3|1027.4|1016.6|1027.8|1017|1026.9|1016.1|8
1643883240000|2022-02-03 10:14:00|1027.9|1017.1|1027.42|1016.62|1027.9|1017.1|1027.42|1016.62|3
1643883250000|2022-02-03 10:14:10|1027.4|1016.6|1027.53|1016.73|1027.53|1016.73|1027.4|1016.6|2
1643883260000|2022-02-03 10:14:20|1027.4|1016.6|1028.1|1017.3|1028.15|1017.35|1027.05|1016.25|5
1643883270000|2022-02-03 10:14:30|1027.89|1017.09|1029.9|1019.1|1030.6|1019.8|1027.89|1017.09|9
1643883290000|2022-02-03 10:14:50|1029.96|1019.16|1029.9|1019.1|1029.96|1019.16|1029.9|1019.1|2
1643883300000|2022-02-03 10:15:00|1030.15|1019.35|1030.85|1020.05|1030.85|1020.05|1030.15|1019.35|2
1643883310000|2022-02-03 10:15:10|1030.92|1020.12|1030.9|1020.1|1031.07|1020.27|1030.9|1020.1|5
1643883320000|2022-02-03 10:15:20|1031.12|1020.32|1031.12|1020.32|1031.45|1020.65|1031.12|1020.32|4
1643883330000|2022-02-03 10:15:30|1030.9|1020.1|1030.4|1019.6|1030.9|1020.1|1030.4|1019.6|6
1643883340000|2022-02-03 10:15:40|1030.6|1019.8|1030.6|1019.8|1030.6|1019.8|1030.6|1019.8|1
1643883350000|2022-02-03 10:15:50|1030.79|1019.99|1030.8|1020|1030.8|1020|1030.79|1019.99|2
1643883370000|2022-02-03 10:16:10|1030.85|1020.05|1030.85|1020.05|1030.85|1020.05|1030.85|1020.05|1
1643883380000|2022-02-03 10:16:20|1030.4|1019.6|1030.46|1019.66|1030.85|1020.05|1030.4|1019.6|4
1643883390000|2022-02-03 10:16:30|1030.52|1019.72|1030.19|1019.39|1030.52|1019.72|1030.19|1019.39|3
1643883400000|2022-02-03 10:16:40|1030.28|1019.48|1030.28|1019.48|1030.28|1019.48|1030.19|1019.39|3
1643883410000|2022-02-03 10:16:50|1030.5|1019.7|1029.9|1019.1|1030.5|1019.7|1029.71|1018.91|8
1643883420000|2022-02-03 10:17:00|1029.49|1018.69|1029.4|1018.6|1029.65|1018.85|1029.4|1018.6|5
1643883430000|2022-02-03 10:17:10|1029.9|1019.1|1029.4|1018.6|1029.9|1019.1|1029.4|1018.6|2
1643883440000|2022-02-03 10:17:20|1028.99|1018.19|1028.9|1018.1|1028.99|1018.19|1028.9|1018.1|2
1643883450000|2022-02-03 10:17:30|1028.79|1017.99|1025.84|1015.04|1028.9|1018.1|1025.84|1015.04|11
1643883460000|2022-02-03 10:17:40|1025.9|1015.1|1025.4|1014.6|1025.9|1015.1|1025.4|1014.6|4
1643883470000|2022-02-03 10:17:50|1024.9|1014.1|1024.9|1014.1|1024.9|1014.1|1024.9|1014.1|1
1643883480000|2022-02-03 10:18:00|1024.49|1013.69|1022.4|1011.6|1024.65|1013.85|1022.4|1011.6|10
1643883490000|2022-02-03 10:18:10|1021.9|1011.1|1022.19|1011.39|1022.21|1011.41|1021.42|1010.62|10
1643883500000|2022-02-03 10:18:20|1022.7|1011.9|1022.89|1012.09|1022.9|1012.1|1022.7|1011.9|6
1643883510000|2022-02-03 10:18:30|1022.82|1012.02|1021.9|1011.1|1022.82|1012.02|1021.9|1011.1|5
1643883520000|2022-02-03 10:18:40|1021.75|1010.95|1021.75|1010.95|1021.75|1010.95|1021.75|1010.95|1
1643883530000|2022-02-03 10:18:50|1021.9|1011.1|1021.9|1011.1|1021.9|1011.1|1021.9|1011.1|1
1643883540000|2022-02-03 10:19:00|1022.07|1011.27|1022.62|1011.82|1022.62|1011.82|1022.07|1011.27|2
1643883550000|2022-02-03 10:19:10|1022.32|1011.52|1024.51|1013.71|1024.51|1013.71|1022.03|1011.23|11
1643883560000|2022-02-03 10:19:20|1024.52|1013.72|1025.7|1014.9|1025.7|1014.9|1024.24|1013.44|11
1643883570000|2022-02-03 10:19:30|1025.4|1014.6|1025.9|1015.1|1025.9|1015.1|1025.4|1014.6|3
1643883580000|2022-02-03 10:19:40|1026.22|1015.42|1026.22|1015.42|1026.22|1015.42|1026.22|1015.42|1
1643883590000|2022-02-03 10:19:50|1026.19|1015.39|1025.86|1015.06|1026.19|1015.39|1025.86|1015.06|3
1643883600000|2022-02-03 10:20:00|1025.77|1014.97|1026.55|1015.75|1026.55|1015.75|1025.77|1014.97|9
1643883610000|2022-02-03 10:20:10|1026.4|1015.6|1026.4|1015.6|1026.6|1015.8|1026.4|1015.6|4
1643883620000|2022-02-03 10:20:20|1025.9|1015.1|1023.9|1013.1|1025.9|1015.1|1023.9|1013.1|6
1643883630000|2022-02-03 10:20:30|1023.95|1013.15|1024.9|1014.1|1024.9|1014.1|1023.9|1013.1|6
1643883640000|2022-02-03 10:20:40|1025.05|1014.25|1024.9|1014.1|1025.05|1014.25|1024.9|1014.1|3
1643883650000|2022-02-03 10:20:50|1025.01|1014.21|1025.19|1014.39|1025.4|1014.6|1024.9|1014.1|7
1643883660000|2022-02-03 10:21:00|1025.51|1014.71|1025.9|1015.1|1026.12|1015.32|1025.51|1014.71|5
1643883710000|2022-02-03 10:21:50|1025.61|1014.81|1025.15|1014.35|1025.9|1015.1|1025.15|1014.35|5
1643883720000|2022-02-03 10:22:00|1024.9|1014.1|1025.64|1014.84|1025.7|1014.9|1024.9|1014.1|5
1643883730000|2022-02-03 10:22:10|1025.9|1015.1|1025.9|1015.1|1025.9|1015.1|1025.9|1015.1|1
1643883740000|2022-02-03 10:22:20|1026.4|1015.6|1026.4|1015.6|1026.4|1015.6|1026.4|1015.6|1
1643883750000|2022-02-03 10:22:30|1026.9|1016.1|1027.71|1016.91|1027.71|1016.91|1026.9|1016.1|5
1643883760000|2022-02-03 10:22:40|1027.51|1016.71|1028.3|1017.5|1028.3|1017.5|1027.51|1016.71|9
1643883770000|2022-02-03 10:22:50|1028.45|1017.65|1027.9|1017.1|1028.45|1017.65|1027.9|1017.1|3
1643883780000|2022-02-03 10:23:00|1028.3|1017.5|1027.9|1017.1|1028.3|1017.5|1027.9|1017.1|2
1643883790000|2022-02-03 10:23:10|1027.8|1017|1027.9|1017.1|1027.9|1017.1|1027.8|1017|2
1643883800000|2022-02-03 10:23:20|1028.12|1017.32|1027.9|1017.1|1028.12|1017.32|1027.9|1017.1|2
1643883810000|2022-02-03 10:23:30|1028.15|1017.35|1028.4|1017.6|1028.53|1017.73|1028.15|1017.35|3
1643883820000|2022-02-03 10:23:40|1027.9|1017.1|1027.9|1017.1|1027.9|1017.1|1027.9|1017.1|1
1643883830000|2022-02-03 10:23:50|1027.5|1016.7|1027.5|1016.7|1027.5|1016.7|1027.5|1016.7|1
1643883840000|2022-02-03 10:24:00|1027.42|1016.62|1027.75|1016.95|1027.75|1016.95|1027.4|1016.6|8
1643883850000|2022-02-03 10:24:10|1027.64|1016.84|1027.5|1016.7|1027.65|1016.85|1027.5|1016.7|4
1643883870000|2022-02-03 10:24:30|1027|1016.2|1026.05|1015.25|1027|1016.2|1026.05|1015.25|5
1643883880000|2022-02-03 10:24:40|1025.55|1014.75|1025.55|1014.75|1025.87|1015.07|1025.55|1014.75|4
1643883890000|2022-02-03 10:24:50|1025.77|1014.97|1025.4|1014.6|1025.77|1014.97|1025.4|1014.6|3
1643883900000|2022-02-03 10:25:00|1024.9|1014.1|1024.9|1014.1|1025.15|1014.35|1024.9|1014.1|3
1643883910000|2022-02-03 10:25:10|1025.15|1014.35|1025.5|1014.7|1025.5|1014.7|1025.15|1014.35|2
1643883920000|2022-02-03 10:25:20|1025.9|1015.1|1026.4|1015.6|1026.4|1015.6|1025.9|1015.1|2
1643883930000|2022-02-03 10:25:30|1026.22|1015.42|1026.22|1015.42|1026.39|1015.59|1026.22|1015.42|3
1643883940000|2022-02-03 10:25:40|1026.4|1015.6|1027.45|1016.65|1027.45|1016.65|1026.3|1015.5|7
1643883950000|2022-02-03 10:25:50|1027.58|1016.78|1027.9|1017.1|1028.09|1017.29|1027.58|1016.78|6
1643883960000|2022-02-03 10:26:00|1027.85|1017.05|1027.85|1017.05|1027.85|1017.05|1027.85|1017.05|1
1643884010000|2022-02-03 10:26:50|1027.75|1016.95|1027.9|1017.1|1027.9|1017.1|1027.75|1016.95|3
1643884020000|2022-02-03 10:27:00|1027.95|1017.15|1027.9|1017.1|1027.95|1017.15|1027.9|1017.1|2
1643884050000|2022-02-03 10:27:30|1028.35|1017.55|1027.9|1017.1|1028.35|1017.55|1027.9|1017.1|2
1643884060000|2022-02-03 10:27:40|1028.08|1017.28|1027.95|1017.15|1028.13|1017.33|1027.95|1017.15|3
1643884070000|2022-02-03 10:27:50|1027.9|1017.1|1026.9|1016.1|1027.9|1017.1|1026.9|1016.1|3
1643884080000|2022-02-03 10:28:00|1026.93|1016.13|1026.9|1016.1|1026.93|1016.13|1026.9|1016.1|2
1643884090000|2022-02-03 10:28:10|1027.15|1016.35|1027.4|1016.6|1027.75|1016.95|1027.15|1016.35|5
1643884100000|2022-02-03 10:28:20|1027.58|1016.78|1027.7|1016.9|1027.7|1016.9|1027.58|1016.78|2
1643884110000|2022-02-03 10:28:30|1027.9|1017.1|1027.9|1017.1|1027.9|1017.1|1027.9|1017.1|1
1643884120000|2022-02-03 10:28:40|1027.75|1016.95|1028.9|1018.1|1028.9|1018.1|1027.75|1016.95|6
1643884130000|2022-02-03 10:28:50|1028.69|1017.89|1029.35|1018.55|1029.35|1018.55|1028.69|1017.89|5
1643884140000|2022-02-03 10:29:00|1029.3|1018.5|1028.9|1018.1|1029.3|1018.5|1028.9|1018.1|2
1643884160000|2022-02-03 10:29:20|1028.58|1017.78|1026.4|1015.6|1028.58|1017.78|1026.15|1015.35|10
1643884170000|2022-02-03 10:29:30|1025.9|1015.1|1025.9|1015.1|1025.9|1015.1|1025.9|1015.1|1
1643884190000|2022-02-03 10:29:50|1026.1|1015.3|1027.9|1017.1|1027.9|1017.1|1026.1|1015.3|6
1643884200000|2022-02-03 10:30:00|1027.81|1017.01|1025.9|1015.1|1027.81|1017.01|1025.9|1015.1|5
1643884210000|2022-02-03 10:30:10|1025.75|1014.95|1025.75|1014.95|1025.75|1014.95|1025.75|1014.95|1
1643884230000|2022-02-03 10:30:30|1025.94|1015.14|1025.9|1015.1|1026.09|1015.29|1025.9|1015.1|3
1643884240000|2022-02-03 10:30:40|1025.93|1015.13|1026.65|1015.85|1026.65|1015.85|1025.9|1015.1|7
1643884250000|2022-02-03 10:30:50|1026.8|1016|1027.65|1016.85|1027.65|1016.85|1026.8|1016|6
1643884260000|2022-02-03 10:31:00|1027.9|1017.1|1028.6|1017.8|1028.6|1017.8|1027.9|1017.1|3
1643884270000|2022-02-03 10:31:10|1028.85|1018.05|1028.85|1018.05|1028.85|1018.05|1028.5|1017.7|3
1643884280000|2022-02-03 10:31:20|1029.21|1018.41|1029.05|1018.25|1029.21|1018.41|1029.05|1018.25|2
1643884290000|2022-02-03 10:31:30|1029.12|1018.32|1029.55|1018.75|1029.55|1018.75|1029.12|1018.32|3
1643884300000|2022-02-03 10:31:40|1029.4|1018.6|1029.9|1019.1|1029.9|1019.1|1029.4|1018.6|2
1643884310000|2022-02-03 10:31:50|1029.65|1018.85|1029.65|1018.85|1029.65|1018.85|1029.65|1018.85|1
1643884320000|2022-02-03 10:32:00|1029.9|1019.1|1029.9|1019.1|1029.9|1019.1|1029.9|1019.1|1
1643884340000|2022-02-03 10:32:20|1030.12|1019.32|1030.4|1019.6|1030.4|1019.6|1030.12|1019.32|3
1643884350000|2022-02-03 10:32:30|1029.9|1019.1|1030.85|1020.05|1030.85|1020.05|1029.9|1019.1|6
1643884360000|2022-02-03 10:32:40|1030.4|1019.6|1030.85|1020.05|1030.85|1020.05|1030.4|1019.6|2
1643884370000|2022-02-03 10:32:50|1030.43|1019.63|1030.51|1019.71|1030.61|1019.81|1030.43|1019.63|5
1643884380000|2022-02-03 10:33:00|1030.65|1019.85|1030.65|1019.85|1030.65|1019.85|1030.65|1019.85|1
1643884390000|2022-02-03 10:33:10|1030.74|1019.94|1030.9|1020.1|1030.9|1020.1|1030.74|1019.94|3
1643884400000|2022-02-03 10:33:20|1031.32|1020.52|1032.75|1021.95|1032.75|1021.95|1031.32|1020.52|6
1643884410000|2022-02-03 10:33:30|1032.9|1022.1|1032.64|1021.84|1032.9|1022.1|1032.64|1021.84|3
1643884420000|2022-02-03 10:33:40|1032.85|1022.05|1032.9|1022.1|1032.9|1022.1|1032.85|1022.05|2
1643884440000|2022-02-03 10:34:00|1033.06|1022.26|1032.9|1022.1|1033.06|1022.26|1032.9|1022.1|2
1643884460000|2022-02-03 10:34:20|1032.8|1022|1033.52|1022.72|1033.52|1022.72|1032.8|1022|3
1643884470000|2022-02-03 10:34:30|1033.57|1022.77|1033.57|1022.77|1033.57|1022.77|1033.57|1022.77|1
1643884480000|2022-02-03 10:34:40|1033.67|1022.87|1033.27|1022.47|1033.67|1022.87|1033.27|1022.47|2
1643884490000|2022-02-03 10:34:50|1032.9|1022.1|1032.99|1022.19|1032.99|1022.19|1032.4|1021.6|9
1643884500000|2022-02-03 10:35:00|1033.18|1022.38|1033.15|1022.35|1033.4|1022.6|1033.13|1022.33|7
1643884510000|2022-02-03 10:35:10|1032.9|1022.1|1032.9|1022.1|1033.15|1022.35|1032.9|1022.1|3
1643884520000|2022-02-03 10:35:20|1033.15|1022.35|1033.66|1022.86|1033.75|1022.95|1033.15|1022.35|3
1643884530000|2022-02-03 10:35:30|1033.57|1022.77|1033.57|1022.77|1033.77|1022.97|1033.57|1022.77|4
1643884540000|2022-02-03 10:35:40|1033.9|1023.1|1034.11|1023.31|1034.16|1023.36|1033.9|1023.1|5
1643884550000|2022-02-03 10:35:50|1034.26|1023.46|1034.41|1023.61|1034.46|1023.66|1034.26|1023.46|3
1643884560000|2022-02-03 10:36:00|1034.37|1023.57|1033.9|1023.1|1034.41|1023.61|1033.9|1023.1|5
1643884590000|2022-02-03 10:36:30|1033.75|1022.95|1033.75|1022.95|1033.75|1022.95|1033.75|1022.95|1
1643884600000|2022-02-03 10:36:40|1033.7|1022.9|1032.9|1022.1|1033.7|1022.9|1032.9|1022.1|4
1643884610000|2022-02-03 10:36:50|1032.78|1021.98|1032.97|1022.17|1032.97|1022.17|1032.78|1021.98|4
1643884620000|2022-02-03 10:37:00|1032.94|1022.14|1033.2|1022.4|1033.2|1022.4|1032.94|1022.14|2
1643884630000|2022-02-03 10:37:10|1033.15|1022.35|1032.97|1022.17|1033.15|1022.35|1032.97|1022.17|2
1643884640000|2022-02-03 10:37:20|1033.03|1022.23|1033.03|1022.23|1033.03|1022.23|1033.03|1022.23|1
1643884650000|2022-02-03 10:37:30|1033.17|1022.37|1033.17|1022.37|1033.17|1022.37|1033.09|1022.29|3
1643884660000|2022-02-03 10:37:40|1033.19|1022.39|1033.03|1022.23|1033.19|1022.39|1033.03|1022.23|3
1643884670000|2022-02-03 10:37:50|1032.9|1022.1|1032.4|1021.6|1032.9|1022.1|1032.4|1021.6|5
1643884680000|2022-02-03 10:38:00|1031.9|1021.1|1031.25|1020.45|1031.9|1021.1|1031.25|1020.45|5
1643884690000|2022-02-03 10:38:10|1031.65|1020.85|1031.75|1020.95|1031.75|1020.95|1031.65|1020.85|2
1643884700000|2022-02-03 10:38:20|1031.73|1020.93|1031.88|1021.08|1031.88|1021.08|1031.73|1020.93|2
1643884710000|2022-02-03 10:38:30|1031.86|1021.06|1031.81|1021.01|1031.86|1021.06|1031.81|1021.01|2
1643884730000|2022-02-03 10:38:50|1031.85|1021.05|1031.85|1021.05|1031.85|1021.05|1031.85|1021.05|1
1643884740000|2022-02-03 10:39:00|1031.35|1020.55|1031.35|1020.55|1031.35|1020.55|1031.35|1020.55|1
1643884760000|2022-02-03 10:39:20|1031.2|1020.4|1030.89|1020.09|1031.24|1020.44|1030.89|1020.09|3
1643884780000|2022-02-03 10:39:40|1030.78|1019.98|1030.78|1019.98|1030.78|1019.98|1030.78|1019.98|1
1643884800000|2022-02-03 10:40:00|1030.9|1020.1|1030.9|1020.1|1030.9|1020.1|1030.9|1020.1|1
1643884810000|2022-02-03 10:40:10|1030.63|1019.83|1029.9|1019.1|1030.63|1019.83|1029.9|1019.1|3
1643884820000|2022-02-03 10:40:20|1029.96|1019.16|1030.74|1019.94|1030.78|1019.98|1029.9|1019.1|9
1643884830000|2022-02-03 10:40:30|1030.78|1019.98|1030.9|1020.1|1031.2|1020.4|1030.78|1019.98|3
1643884840000|2022-02-03 10:40:40|1030.53|1019.73|1030.53|1019.73|1030.53|1019.73|1030.53|1019.73|1
1643884850000|2022-02-03 10:40:50|1030.65|1019.85|1030.9|1020.1|1030.9|1020.1|1030.65|1019.85|2
1643884860000|2022-02-03 10:41:00|1030.7|1019.9|1030.2|1019.4|1030.7|1019.9|1030.2|1019.4|4
1643884870000|2022-02-03 10:41:10|1030|1019.2|1029.9|1019.1|1030|1019.2|1029.9|1019.1|2
1643884880000|2022-02-03 10:41:20|1029.95|1019.15|1029.95|1019.15|1029.95|1019.15|1029.95|1019.15|1
1643884890000|2022-02-03 10:41:30|1029.9|1019.1|1028.9|1018.1|1029.9|1019.1|1028.9|1018.1|4
1643884900000|2022-02-03 10:41:40|1028.57|1017.77|1027.9|1017.1|1028.57|1017.77|1027.9|1017.1|5
1643884910000|2022-02-03 10:41:50|1028.3|1017.5|1027.9|1017.1|1028.65|1017.85|1027.9|1017.1|4
1643884920000|2022-02-03 10:42:00|1028.4|1017.6|1028.75|1017.95|1028.75|1017.95|1028.4|1017.6|3
1643884940000|2022-02-03 10:42:20|1028.8|1018|1028.8|1018|1028.8|1018|1028.8|1018|1
1643884950000|2022-02-03 10:42:30|1028.9|1018.1|1028.9|1018.1|1028.99|1018.19|1028.9|1018.1|3
1643884970000|2022-02-03 10:42:50|1029.18|1018.38|1029.09|1018.29|1029.18|1018.38|1028.98|1018.18|3
1643884980000|2022-02-03 10:43:00|1029.28|1018.48|1028.9|1018.1|1029.28|1018.48|1028.9|1018.1|3
1643885000000|2022-02-03 10:43:20|1029.17|1018.37|1029.44|1018.64|1029.46|1018.66|1028.45|1017.65|6
1643885020000|2022-02-03 10:43:40|1029.54|1018.74|1030.5|1019.7|1030.5|1019.7|1029.54|1018.74|2
1643885030000|2022-02-03 10:43:50|1030.85|1020.05|1030.4|1019.6|1030.85|1020.05|1030.4|1019.6|3
1643885040000|2022-02-03 10:44:00|1029.9|1019.1|1030.4|1019.6|1030.4|1019.6|1029.9|1019.1|3
1643885050000|2022-02-03 10:44:10|1030.85|1020.05|1030.85|1020.05|1030.85|1020.05|1030.85|1020.05|1
1643885060000|2022-02-03 10:44:20|1030.4|1019.6|1029.9|1019.1|1030.4|1019.6|1029.9|1019.1|2
1643885070000|2022-02-03 10:44:30|1030.12|1019.32|1030.73|1019.93|1030.73|1019.93|1030.12|1019.32|3
1643885090000|2022-02-03 10:44:50|1030.9|1020.1|1030.9|1020.1|1030.9|1020.1|1030.9|1020.1|1
1643885100000|2022-02-03 10:45:00|1030.65|1019.85|1029.9|1019.1|1030.65|1019.85|1029.9|1019.1|3
1643885110000|2022-02-03 10:45:10|1030.1|1019.3|1030.58|1019.78|1030.6|1019.8|1030.1|1019.3|3
1643885120000|2022-02-03 10:45:20|1030.77|1019.97|1031.9|1021.1|1032|1021.2|1030.77|1019.97|6
1643885130000|2022-02-03 10:45:30|1032.36|1021.56|1032.4|1021.6|1032.59|1021.79|1031.9|1021.1|5
1643885140000|2022-02-03 10:45:40|1032.85|1022.05|1032.85|1022.05|1032.85|1022.05|1032.85|1022.05|1
1643885150000|2022-02-03 10:45:50|1032.35|1021.55|1032.8|1022|1032.8|1022|1032.35|1021.55|3
1643885160000|2022-02-03 10:46:00|1032.7|1021.9|1033.02|1022.22|1033.02|1022.22|1032.59|1021.79|5
1643885170000|2022-02-03 10:46:10|1033.12|1022.32|1033.55|1022.75|1033.65|1022.85|1032.9|1022.1|7
1643885180000|2022-02-03 10:46:20|1033.6|1022.8|1033.75|1022.95|1033.75|1022.95|1033.6|1022.8|2
1643885200000|2022-02-03 10:46:40|1033.4|1022.6|1032.9|1022.1|1033.4|1022.6|1032.9|1022.1|2
1643885210000|2022-02-03 10:46:50|1033.8|1023|1033.8|1023|1033.8|1023|1033.8|1023|1
1643885220000|2022-02-03 10:47:00|1033.6|1022.8|1033.52|1022.72|1033.6|1022.8|1033.52|1022.72|2
1643885230000|2022-02-03 10:47:10|1033.5|1022.7|1033.52|1022.72|1033.55|1022.75|1033.1|1022.3|7
1643885240000|2022-02-03 10:47:20|1033.42|1022.62|1033.65|1022.85|1033.65|1022.85|1033.42|1022.62|3
1643885260000|2022-02-03 10:47:40|1033.9|1023.1|1034.9|1024.1|1034.9|1024.1|1033.9|1023.1|4
1643885270000|2022-02-03 10:47:50|1034.85|1024.05|1034.85|1024.05|1034.85|1024.05|1034.85|1024.05|1
1643885290000|2022-02-03 10:48:10|1034.61|1023.81|1034.05|1023.25|1034.61|1023.81|1034.05|1023.25|2
1643885300000|2022-02-03 10:48:20|1033.9|1023.1|1033.9|1023.1|1033.9|1023.1|1033.9|1023.1|1
1643885310000|2022-02-03 10:48:30|1034.15|1023.35|1033.9|1023.1|1034.15|1023.35|1033.9|1023.1|2
1643885340000|2022-02-03 10:49:00|1033.83|1023.03|1033.8|1023|1033.83|1023.03|1033.7|1022.9|4
1643885350000|2022-02-03 10:49:10|1033.61|1022.81|1033.8|1023|1033.8|1023|1033.61|1022.81|3
1643885360000|2022-02-03 10:49:20|1033.43|1022.63|1033.3|1022.5|1033.43|1022.63|1033.3|1022.5|2
1643885380000|2022-02-03 10:49:40|1033.56|1022.76|1033.63|1022.83|1033.63|1022.83|1033.3|1022.5|5
1643885410000|2022-02-03 10:50:10|1033.77|1022.97|1033.58|1022.78|1033.87|1023.07|1033.58|1022.78|4
1643885420000|2022-02-03 10:50:20|1033.5|1022.7|1033.1|1022.3|1033.5|1022.7|1033.1|1022.3|2
1643885440000|2022-02-03 10:50:40|1033.36|1022.56|1033.15|1022.35|1033.52|1022.72|1033.15|1022.35|3
1643885450000|2022-02-03 10:50:50|1033.52|1022.72|1033.2|1022.4|1033.58|1022.78|1033.2|1022.4|6
1643885460000|2022-02-03 10:51:00|1032.9|1022.1|1032.45|1021.65|1032.9|1022.1|1032.45|1021.65|2
1643885470000|2022-02-03 10:51:10|1032.3|1021.5|1032.3|1021.5|1032.3|1021.5|1032.3|1021.5|1
1643885480000|2022-02-03 10:51:20|1031.9|1021.1|1032.96|1022.16|1032.96|1022.16|1031.9|1021.1|7
1643885490000|2022-02-03 10:51:30|1032.9|1022.1|1033|1022.2|1033|1022.2|1032.9|1022.1|2
1643885500000|2022-02-03 10:51:40|1033.17|1022.37|1033.12|1022.32|1033.17|1022.37|1033.02|1022.22|3
1643885510000|2022-02-03 10:51:50|1033.17|1022.37|1033|1022.2|1033.17|1022.37|1033|1022.2|3
1643885520000|2022-02-03 10:52:00|1032.9|1022.1|1032.9|1022.1|1032.9|1022.1|1032.9|1022.1|1
1643885540000|2022-02-03 10:52:20|1032.7|1021.9|1032.9|1022.1|1032.9|1022.1|1032.7|1021.9|2
1643885550000|2022-02-03 10:52:30|1033.35|1022.55|1033.35|1022.55|1033.35|1022.55|1033.35|1022.55|1
1643885560000|2022-02-03 10:52:40|1033.5|1022.7|1033.35|1022.55|1033.5|1022.7|1033.35|1022.55|2
1643885570000|2022-02-03 10:52:50|1033.15|1022.35|1033.08|1022.28|1033.15|1022.35|1033.08|1022.28|2
1643885580000|2022-02-03 10:53:00|1032.83|1022.03|1032.83|1022.03|1032.83|1022.03|1032.83|1022.03|1
1643885590000|2022-02-03 10:53:10|1032.9|1022.1|1032.9|1022.1|1032.9|1022.1|1032.9|1022.1|1
1643885620000|2022-02-03 10:53:40|1032.3|1021.5|1033.3|1022.5|1033.3|1022.5|1032|1021.2|6
1643885630000|2022-02-03 10:53:50|1033.05|1022.25|1033.05|1022.25|1033.05|1022.25|1033.05|1022.25|1
1643885640000|2022-02-03 10:54:00|1033.2|1022.4|1033.2|1022.4|1033.2|1022.4|1033.2|1022.4|1
1643885650000|2022-02-03 10:54:10|1033.1|1022.3|1033.1|1022.3|1033.1|1022.3|1033.1|1022.3|1
1643885660000|2022-02-03 10:54:20|1033.05|1022.25|1032.89|1022.09|1033.05|1022.25|1032.89|1022.09|2
1643885670000|2022-02-03 10:54:30|1033.15|1022.35|1032.69|1021.89|1033.15|1022.35|1032.69|1021.89|5
1643885680000|2022-02-03 10:54:40|1032.12|1021.32|1031.9|1021.1|1032.12|1021.32|1031.9|1021.1|2
1643885690000|2022-02-03 10:54:50|1031.93|1021.13|1031.9|1021.1|1031.93|1021.13|1031.9|1021.1|4
1643885710000|2022-02-03 10:55:10|1031.4|1020.6|1030.95|1020.15|1031.4|1020.6|1030.95|1020.15|2
1643885720000|2022-02-03 10:55:20|1030.9|1020.1|1030.9|1020.1|1030.9|1020.1|1030.9|1020.1|1
1643885730000|2022-02-03 10:55:30|1030.53|1019.73|1030.75|1019.95|1030.9|1020.1|1030.4|1019.6|5
1643885740000|2022-02-03 10:55:40|1030.85|1020.05|1030.85|1020.05|1030.85|1020.05|1030.85|1020.05|1
1643885750000|2022-02-03 10:55:50|1030.45|1019.65|1030.45|1019.65|1030.45|1019.65|1030.45|1019.65|1
1643885770000|2022-02-03 10:56:10|1030.8|1020|1030.9|1020.1|1031.34|1020.54|1030.65|1019.85|5
1643885780000|2022-02-03 10:56:20|1030.85|1020.05|1030.85|1020.05|1030.85|1020.05|1030.85|1020.05|1
1643885800000|2022-02-03 10:56:40|1030.9|1020.1|1030.9|1020.1|1030.9|1020.1|1030.9|1020.1|1
1643885820000|2022-02-03 10:57:00|1030.7|1019.9|1030.7|1019.9|1030.7|1019.9|1030.7|1019.9|1
1643885830000|2022-02-03 10:57:10|1030.8|1020|1030.8|1020|1030.8|1020|1030.8|1020|1
1643885840000|2022-02-03 10:57:20|1030.93|1020.13|1031.4|1020.6|1031.4|1020.6|1030.9|1020.1|4
1643885850000|2022-02-03 10:57:30|1031.7|1020.9|1031.4|1020.6|1031.7|1020.9|1031.4|1020.6|2
1643885870000|2022-02-03 10:57:50|1031.75|1020.95|1031.75|1020.95|1031.75|1020.95|1031.75|1020.95|1
1643885880000|2022-02-03 10:58:00|1031.4|1020.6|1030.9|1020.1|1031.4|1020.6|1030.9|1020.1|2
1643885930000|2022-02-03 10:58:50|1031.03|1020.23|1031.03|1020.23|1031.03|1020.23|1031.03|1020.23|1
1643885940000|2022-02-03 10:59:00|1030.9|1020.1|1030.9|1020.1|1030.9|1020.1|1030.9|1020.1|1
1643885970000|2022-02-03 10:59:30|1030.6|1019.8|1029.97|1019.17|1030.6|1019.8|1029.97|1019.17|2
1643885980000|2022-02-03 10:59:40|1029.9|1019.1|1029.8|1019|1029.9|1019.1|1029.73|1018.93|4
1643885990000|2022-02-03 10:59:50|1029.74|1018.94|1029.63|1018.83|1029.74|1018.94|1029.63|1018.83|3
1643886000000|2022-02-03 11:00:00|1029.66|1018.86|1028.75|1017.95|1029.66|1018.86|1028.64|1017.84|7
1643886010000|2022-02-03 11:00:10|1028.9|1018.1|1029.46|1018.66|1029.47|1018.67|1028.75|1017.95|10
1643886020000|2022-02-03 11:00:20|1029.9|1019.1|1030.26|1019.46|1030.26|1019.46|1029.9|1019.1|2
1643886030000|2022-02-03 11:00:30|1030.05|1019.25|1030.76|1019.96|1030.83|1020.03|1030.05|1019.25|6
1643886050000|2022-02-03 11:00:50|1030.51|1019.71|1030.76|1019.96|1030.76|1019.96|1030.51|1019.71|2
1643886060000|2022-02-03 11:01:00|1030.66|1019.86|1030.2|1019.4|1030.66|1019.86|1030.2|1019.4|3
1643886070000|2022-02-03 11:01:10|1029.9|1019.1|1029.9|1019.1|1029.9|1019.1|1029.9|1019.1|1
1643886100000|2022-02-03 11:01:40|1029.8|1019|1029.8|1019|1029.8|1019|1029.8|1019|1
1643886110000|2022-02-03 11:01:50|1029.55|1018.75|1028.95|1018.15|1029.55|1018.75|1028.95|1018.15|3
1643886120000|2022-02-03 11:02:00|1028.9|1018.1|1028.9|1018.1|1028.9|1018.1|1028.9|1018.1|1
1643886130000|2022-02-03 11:02:10|1028.8|1018|1028.8|1018|1028.8|1018|1028.8|1018|1
1643886140000|2022-02-03 11:02:20|1028.9|1018.1|1028.9|1018.1|1028.9|1018.1|1028.9|1018.1|1
1643886160000|2022-02-03 11:02:40|1028.75|1017.95|1028.4|1017.6|1028.75|1017.95|1028.4|1017.6|2
1643886170000|2022-02-03 11:02:50|1027.9|1017.1|1027.9|1017.1|1027.9|1017.1|1027.9|1017.1|1
1643886190000|2022-02-03 11:03:10|1027.6|1016.8|1026.9|1016.1|1027.9|1017.1|1026.9|1016.1|3
1643886200000|2022-02-03 11:03:20|1026.7|1015.9|1026.7|1015.9|1026.7|1015.9|1026.7|1015.9|1
1643886210000|2022-02-03 11:03:30|1026.9|1016.1|1026.9|1016.1|1026.9|1016.1|1026.9|1016.1|1
1643886220000|2022-02-03 11:03:40|1027.7|1016.9|1027.7|1016.9|1027.7|1016.9|1027.7|1016.9|1
1643886230000|2022-02-03 11:03:50|1027.85|1017.05|1027.85|1017.05|1027.85|1017.05|1027.85|1017.05|1
1643886240000|2022-02-03 11:04:00|1027.9|1017.1|1027.9|1017.1|1027.98|1017.18|1027.9|1017.1|3
1643886250000|2022-02-03 11:04:10|1027.98|1017.18|1027.98|1017.18|1028|1017.2|1027.9|1017.1|5
1643886260000|2022-02-03 11:04:20|1027.9|1017.1|1027.99|1017.19|1028.05|1017.25|1027.9|1017.1|3
1643886270000|2022-02-03 11:04:30|1027.9|1017.1|1027.9|1017.1|1027.9|1017.1|1027.9|1017.1|1
1643886280000|2022-02-03 11:04:40|1027.99|1017.19|1027.9|1017.1|1027.99|1017.19|1027.9|1017.1|2
1643886290000|2022-02-03 11:04:50|1027.85|1017.05|1027.05|1016.25|1027.85|1017.05|1027.05|1016.25|3
1643886300000|2022-02-03 11:05:00|1026.9|1016.1|1026.9|1016.1|1026.9|1016.1|1026.9|1016.1|1
1643886310000|2022-02-03 11:05:10|1026.45|1015.65|1026.93|1016.13|1026.93|1016.13|1026.45|1015.65|5
1643886320000|2022-02-03 11:05:20|1026.9|1016.1|1027.41|1016.61|1027.41|1016.61|1026.9|1016.1|6
1643886330000|2022-02-03 11:05:30|1027.28|1016.48|1028.05|1017.25|1028.05|1017.25|1027.28|1016.48|5
1643886340000|2022-02-03 11:05:40|1028.5|1017.7|1028.5|1017.7|1028.5|1017.7|1028.5|1017.7|1
1643886350000|2022-02-03 11:05:50|1028.85|1018.05|1028.9|1018.1|1028.9|1018.1|1028.85|1018.05|2
1643886360000|2022-02-03 11:06:00|1028.7|1017.9|1028.05|1017.25|1028.7|1017.9|1028.05|1017.25|4
1643886370000|2022-02-03 11:06:10|1027.9|1017.1|1027.9|1017.1|1027.9|1017.1|1027.9|1017.1|1
1643886380000|2022-02-03 11:06:20|1027.7|1016.9|1027.93|1017.13|1028.05|1017.25|1027.7|1016.9|6
1643886390000|2022-02-03 11:06:30|1028.03|1017.23|1027.9|1017.1|1028.03|1017.23|1027.9|1017.1|3
1643886420000|2022-02-03 11:07:00|1027.73|1016.93|1027.9|1017.1|1027.9|1017.1|1027.73|1016.93|2
1643886430000|2022-02-03 11:07:10|1026.9|1016.1|1027.24|1016.44|1027.9|1017.1|1026.9|1016.1|4
1643886440000|2022-02-03 11:07:20|1027.5|1016.7|1027.9|1017.1|1027.9|1017.1|1027.5|1016.7|3
1643886470000|2022-02-03 11:07:50|1028.15|1017.35|1028.47|1017.67|1028.65|1017.85|1028.15|1017.35|3
1643886480000|2022-02-03 11:08:00|1028.58|1017.78|1028.58|1017.78|1028.58|1017.78|1028.58|1017.78|1
1643886490000|2022-02-03 11:08:10|1028.63|1017.83|1028.63|1017.83|1028.63|1017.83|1028.63|1017.83|1
1643886500000|2022-02-03 11:08:20|1028.35|1017.55|1028.35|1017.55|1028.35|1017.55|1028.35|1017.55|1
1643886510000|2022-02-03 11:08:30|1028.48|1017.68|1028.08|1017.28|1028.48|1017.68|1028.08|1017.28|5
1643886540000|2022-02-03 11:09:00|1028.01|1017.21|1028.01|1017.21|1028.01|1017.21|1028.01|1017.21|1
1643886550000|2022-02-03 11:09:10|1028.03|1017.23|1028.76|1017.96|1028.83|1018.03|1028.03|1017.23|6
1643886590000|2022-02-03 11:09:50|1028.66|1017.86|1028.66|1017.86|1028.66|1017.86|1028.66|1017.86|1
1643886600000|2022-02-03 11:10:00|1028.1|1017.3|1028.1|1017.3|1028.1|1017.3|1028.1|1017.3|1
1643886610000|2022-02-03 11:10:10|1028.2|1017.4|1028.2|1017.4|1028.2|1017.4|1028.2|1017.4|1
1643886620000|2022-02-03 11:10:20|1028.05|1017.25|1028.23|1017.43|1028.23|1017.43|1028.05|1017.25|2
1643886650000|2022-02-03 11:10:50|1028.25|1017.45|1028.52|1017.72|1028.61|1017.81|1028.25|1017.45|5
1643886660000|2022-02-03 11:11:00|1028.25|1017.45|1028.66|1017.86|1028.66|1017.86|1028.25|1017.45|3
1643886670000|2022-02-03 11:11:10|1028.3|1017.5|1028.3|1017.5|1028.3|1017.5|1028.3|1017.5|1
1643886680000|2022-02-03 11:11:20|1028.1|1017.3|1028.95|1018.15|1028.95|1018.15|1028.1|1017.3|12
1643886690000|2022-02-03 11:11:30|1028.9|1018.1|1028.9|1018.1|1029.01|1018.21|1028.9|1018.1|3
1643886700000|2022-02-03 11:11:40|1029|1018.2|1028.85|1018.05|1029|1018.2|1028.85|1018.05|2
1643886710000|2022-02-03 11:11:50|1028.9|1018.1|1028.9|1018.1|1028.9|1018.1|1028.9|1018.1|1
1643886720000|2022-02-03 11:12:00|1029|1018.2|1028.9|1018.1|1029|1018.2|1028.9|1018.1|2
1643886730000|2022-02-03 11:12:10|1029.35|1018.55|1029.35|1018.55|1029.35|1018.55|1029.35|1018.55|1
1643886740000|2022-02-03 11:12:20|1029.9|1019.1|1029.9|1019.1|1030|1019.2|1029.9|1019.1|4
1643886760000|2022-02-03 11:12:40|1029.7|1018.9|1029.13|1018.33|1029.7|1018.9|1029.13|1018.33|3
1643886770000|2022-02-03 11:12:50|1029.15|1018.35|1029.9|1019.1|1029.9|1019.1|1029.1|1018.3|4
1643886780000|2022-02-03 11:13:00|1029.82|1019.02|1029.4|1018.6|1029.9|1019.1|1029.4|1018.6|3
1643886790000|2022-02-03 11:13:10|1029.15|1018.35|1028.79|1017.99|1029.15|1018.35|1028.79|1017.99|4
1643886800000|2022-02-03 11:13:20|1028.83|1018.03|1028.67|1017.87|1028.9|1018.1|1028.67|1017.87|5
1643886810000|2022-02-03 11:13:30|1028.51|1017.71|1028.76|1017.96|1028.76|1017.96|1028.51|1017.71|2
1643886840000|2022-02-03 11:14:00|1028.68|1017.88|1028.9|1018.1|1028.9|1018.1|1028.68|1017.88|4
1643886870000|2022-02-03 11:14:30|1028.76|1017.96|1028.76|1017.96|1028.76|1017.96|1028.76|1017.96|1
1643886900000|2022-02-03 11:15:00|1028.71|1017.91|1028.38|1017.58|1028.71|1017.91|1028.2|1017.4|4
1643886910000|2022-02-03 11:15:10|1028.14|1017.34|1027.9|1017.1|1028.14|1017.34|1027.9|1017.1|3
1643886920000|2022-02-03 11:15:20|1027.93|1017.13|1027.93|1017.13|1027.93|1017.13|1027.9|1017.1|3
1643886940000|2022-02-03 11:15:40|1028.56|1017.76|1028.56|1017.76|1028.56|1017.76|1028.56|1017.76|1
1643886950000|2022-02-03 11:15:50|1028.71|1017.91|1028.71|1017.91|1028.71|1017.91|1028.71|1017.91|1
1643886970000|2022-02-03 11:16:10|1028.79|1017.99|1028.76|1017.96|1028.84|1018.04|1028.76|1017.96|3
1643886990000|2022-02-03 11:16:30|1028.26|1017.46|1028.56|1017.76|1028.56|1017.76|1028.26|1017.46|2
1643887000000|2022-02-03 11:16:40|1028.66|1017.86|1028.71|1017.91|1028.71|1017.91|1028.66|1017.86|2
1643887010000|2022-02-03 11:16:50|1028.8|1018|1028.85|1018.05|1028.85|1018.05|1028.8|1018|2
1643887020000|2022-02-03 11:17:00|1028.95|1018.15|1028.95|1018.15|1028.95|1018.15|1028.95|1018.15|1
1643887030000|2022-02-03 11:17:10|1028.85|1018.05|1028.85|1018.05|1028.85|1018.05|1028.85|1018.05|1
1643887050000|2022-02-03 11:17:30|1029.05|1018.25|1030|1019.2|1030|1019.2|1029.05|1018.25|5
1643887060000|2022-02-03 11:17:40|1029.9|1019.1|1029.7|1018.9|1029.9|1019.1|1029.7|1018.9|2
1643887070000|2022-02-03 11:17:50|1029.81|1019.01|1030.4|1019.6|1030.4|1019.6|1029.81|1019.01|7
1643887080000|2022-02-03 11:18:00|1030.75|1019.95|1031.09|1020.29|1031.09|1020.29|1030.75|1019.95|5
1643887100000|2022-02-03 11:18:20|1031.38|1020.58|1030.9|1020.1|1031.38|1020.58|1030.9|1020.1|3
1643887110000|2022-02-03 11:18:30|1030.7|1019.9|1030.7|1019.9|1030.7|1019.9|1030.7|1019.9|1
1643887120000|2022-02-03 11:18:40|1030.6|1019.8|1030.7|1019.9|1030.7|1019.9|1030.6|1019.8|2
1643887130000|2022-02-03 11:18:50|1030.49|1019.69|1029.42|1018.62|1030.7|1019.9|1029.42|1018.62|4
1643887140000|2022-02-03 11:19:00|1029.4|1018.6|1029|1018.2|1029.4|1018.6|1029|1018.2|2
1643887150000|2022-02-03 11:19:10|1028.9|1018.1|1028.9|1018.1|1028.95|1018.15|1028.4|1017.6|5
1643887160000|2022-02-03 11:19:20|1028.52|1017.72|1028.4|1017.6|1028.52|1017.72|1028.4|1017.6|2
1643887170000|2022-02-03 11:19:30|1028.24|1017.44|1028.19|1017.39|1028.24|1017.44|1028.19|1017.39|2
1643887180000|2022-02-03 11:19:40|1028.34|1017.54|1028.4|1017.6|1028.4|1017.6|1028.34|1017.54|2
1643887190000|2022-02-03 11:19:50|1028.9|1018.1|1028.9|1018.1|1029|1018.2|1028.9|1018.1|3
1643887210000|2022-02-03 11:20:10|1028.4|1017.6|1027.95|1017.15|1028.4|1017.6|1027.95|1017.15|2
1643887220000|2022-02-03 11:20:20|1027.9|1017.1|1027.69|1016.89|1027.9|1017.1|1027.53|1016.73|3
1643887230000|2022-02-03 11:20:30|1027.64|1016.84|1027.43|1016.63|1027.64|1016.84|1027.05|1016.25|4
1643887240000|2022-02-03 11:20:40|1027.67|1016.87|1027.54|1016.74|1027.7|1016.9|1027.54|1016.74|5
1643887250000|2022-02-03 11:20:50|1027.6|1016.8|1027.64|1016.84|1027.75|1016.95|1027.6|1016.8|6
1643887260000|2022-02-03 11:21:00|1027.5|1016.7|1027.54|1016.74|1027.6|1016.8|1027.45|1016.65|6
1643887270000|2022-02-03 11:21:10|1027.64|1016.84|1028.9|1018.1|1028.9|1018.1|1027.64|1016.84|8
1643887280000|2022-02-03 11:21:20|1028.5|1017.7|1028.19|1017.39|1028.5|1017.7|1027.9|1017.1|4
1643887290000|2022-02-03 11:21:30|1027.9|1017.1|1027.86|1017.06|1028.24|1017.44|1027.86|1017.06|6
1643887300000|2022-02-03 11:21:40|1027.8|1017|1027.9|1017.1|1027.9|1017.1|1027.8|1017|2
1643887320000|2022-02-03 11:22:00|1027.95|1017.15|1027.9|1017.1|1027.95|1017.15|1027.9|1017.1|3
1643887330000|2022-02-03 11:22:10|1027.88|1017.08|1027.9|1017.1|1027.9|1017.1|1027.88|1017.08|2
1643887340000|2022-02-03 11:22:20|1027.99|1017.19|1027.99|1017.19|1027.99|1017.19|1027.99|1017.19|1
1643887350000|2022-02-03 11:22:30|1027.9|1017.1|1028.15|1017.35|1028.15|1017.35|1027.9|1017.1|2
1643887360000|2022-02-03 11:22:40|1028.41|1017.61|1028.15|1017.35|1028.55|1017.75|1028.15|1017.35|5
1643887370000|2022-02-03 11:22:50|1028.18|1017.38|1028.18|1017.38|1028.18|1017.38|1028.18|1017.38|1
1643887380000|2022-02-03 11:23:00|1028.15|1017.35|1027.9|1017.1|1028.15|1017.35|1027.9|1017.1|2
1643887390000|2022-02-03 11:23:10|1028.1|1017.3|1027.9|1017.1|1028.1|1017.3|1027.9|1017.1|2
1643887410000|2022-02-03 11:23:30|1027.75|1016.95|1027.8|1017|1027.8|1017|1027.73|1016.93|4
1643887420000|2022-02-03 11:23:40|1027.3|1016.5|1027.3|1016.5|1027.3|1016.5|1027.3|1016.5|1
1643887430000|2022-02-03 11:23:50|1027.15|1016.35|1027.9|1017.1|1028.13|1017.33|1027.15|1016.35|8
1643887440000|2022-02-03 11:24:00|1028.02|1017.22|1027.9|1017.1|1028.03|1017.23|1027.9|1017.1|3
1643887450000|2022-02-03 11:24:10|1027.93|1017.13|1027.93|1017.13|1027.93|1017.13|1027.93|1017.13|1
1643887460000|2022-02-03 11:24:20|1027.9|1017.1|1027.9|1017.1|1027.9|1017.1|1027.9|1017.1|1
1643887480000|2022-02-03 11:24:40|1028|1017.2|1027.9|1017.1|1028|1017.2|1027.9|1017.1|2
1643887490000|2022-02-03 11:24:50|1028.05|1017.25|1027.9|1017.1|1028.05|1017.25|1027.9|1017.1|2
1643887500000|2022-02-03 11:25:00|1027.96|1017.16|1027.9|1017.1|1027.96|1017.16|1027.9|1017.1|2
1643887510000|2022-02-03 11:25:10|1027.94|1017.14|1027.94|1017.14|1027.94|1017.14|1027.94|1017.14|1
1643887530000|2022-02-03 11:25:30|1027.9|1017.1|1027.9|1017.1|1027.9|1017.1|1027.9|1017.1|1
1643887550000|2022-02-03 11:25:50|1027.94|1017.14|1027.94|1017.14|1027.94|1017.14|1027.94|1017.14|1
1643887560000|2022-02-03 11:26:00|1028.19|1017.39|1028.19|1017.39|1028.19|1017.39|1028.19|1017.39|1
1643887570000|2022-02-03 11:26:10|1028.49|1017.69|1028.74|1017.94|1028.74|1017.94|1028.49|1017.69|2
1643887580000|2022-02-03 11:26:20|1028.9|1018.1|1028.9|1018.1|1028.9|1018.1|1028.9|1018.1|1
1643887590000|2022-02-03 11:26:30|1029.08|1018.28|1029.08|1018.28|1029.08|1018.28|1029.08|1018.28|1
1643887600000|2022-02-03 11:26:40|1029.15|1018.35|1029.65|1018.85|1029.84|1019.04|1029.15|1018.35|7
1643887610000|2022-02-03 11:26:50|1029.46|1018.66|1029.46|1018.66|1029.46|1018.66|1029.26|1018.46|3
1643887620000|2022-02-03 11:27:00|1029|1018.2|1029.26|1018.46|1029.46|1018.66|1029|1018.2|3
1643887630000|2022-02-03 11:27:10|1029.46|1018.66|1029.26|1018.46|1029.46|1018.66|1029.26|1018.46|2
1643887640000|2022-02-03 11:27:20|1029.15|1018.35|1029.15|1018.35|1029.35|1018.55|1029.15|1018.35|3
1643887650000|2022-02-03 11:27:30|1029.35|1018.55|1029.79|1018.99|1029.79|1018.99|1029.15|1018.35|4
1643887670000|2022-02-03 11:27:50|1029.3|1018.5|1029.69|1018.89|1029.69|1018.89|1029.3|1018.5|2
1643887680000|2022-02-03 11:28:00|1029.79|1018.99|1029.79|1018.99|1029.79|1018.99|1029.79|1018.99|1
1643887700000|2022-02-03 11:28:20|1029.9|1019.1|1029.99|1019.19|1029.99|1019.19|1029.9|1019.1|2
1643887710000|2022-02-03 11:28:30|1030.04|1019.24|1030.73|1019.93|1031.01|1020.21|1030.04|1019.24|6
1643887730000|2022-02-03 11:28:50|1030.7|1019.9|1030.83|1020.03|1030.83|1020.03|1030.58|1019.78|5
1643887740000|2022-02-03 11:29:00|1030.85|1020.05|1032.9|1022.1|1032.9|1022.1|1030.85|1020.05|13
1643887750000|2022-02-03 11:29:10|1033.09|1022.29|1033.3|1022.5|1033.55|1022.75|1033.09|1022.29|6
1643887760000|2022-02-03 11:29:20|1033.39|1022.59|1033.9|1023.1|1033.9|1023.1|1033.3|1022.5|8
1643887770000|2022-02-03 11:29:30|1034.4|1023.6|1034.28|1023.48|1034.65|1023.85|1034.28|1023.48|3
1643887790000|2022-02-03 11:29:50|1033.9|1023.1|1034.9|1024.1|1034.9|1024.1|1033.9|1023.1|9
1643887800000|2022-02-03 11:30:00|1035.19|1024.39|1035.19|1024.39|1035.19|1024.39|1035.19|1024.39|1
1643887810000|2022-02-03 11:30:10|1034.9|1024.1|1034.9|1024.1|1034.9|1024.1|1034.4|1023.6|7
1643887820000|2022-02-03 11:30:20|1034.85|1024.05|1034.85|1024.05|1034.85|1024.05|1034.85|1024.05|1
1643887840000|2022-02-03 11:30:40|1034.9|1024.1|1034.9|1024.1|1034.9|1024.1|1034.53|1023.73|5
1643887850000|2022-02-03 11:30:50|1035.4|1024.6|1035.3|1024.5|1035.7|1024.9|1035.3|1024.5|5
1643887860000|2022-02-03 11:31:00|1035.54|1024.74|1035.51|1024.71|1035.64|1024.84|1035.14|1024.34|8
1643887870000|2022-02-03 11:31:10|1035.54|1024.74|1036.9|1026.1|1036.9|1026.1|1035.54|1024.74|5
1643887880000|2022-02-03 11:31:20|1037.3|1026.5|1038.1|1027.3|1038.1|1027.3|1037.3|1026.5|9
1643887890000|2022-02-03 11:31:30|1037.9|1027.1|1037.9|1027.1|1038.45|1027.65|1037.9|1027.1|5
1643887900000|2022-02-03 11:31:40|1037.97|1027.17|1038.15|1027.35|1038.3|1027.5|1037.97|1027.17|6
1643887910000|2022-02-03 11:31:50|1038.1|1027.3|1038.97|1028.17|1039.1|1028.3|1038.07|1027.27|6
1643887920000|2022-02-03 11:32:00|1038.9|1028.1|1038.92|1028.12|1038.92|1028.12|1038.9|1028.1|2
1643887930000|2022-02-03 11:32:10|1038.9|1028.1|1038.9|1028.1|1038.9|1028.1|1038.79|1027.99|3
1643887940000|2022-02-03 11:32:20|1038.85|1028.05|1039.9|1029.1|1039.9|1029.1|1038.85|1028.05|4
1643887950000|2022-02-03 11:32:30|1039.99|1029.19|1040.93|1030.13|1040.93|1030.13|1039.99|1029.19|7
1643887960000|2022-02-03 11:32:40|1040.9|1030.1|1040.94|1030.14|1040.94|1030.14|1040.9|1030.1|2
1643887970000|2022-02-03 11:32:50|1040.96|1030.16|1041.12|1030.32|1041.12|1030.32|1040.94|1030.14|10
1643887980000|2022-02-03 11:33:00|1041.13|1030.33|1040.79|1029.99|1041.13|1030.33|1040.79|1029.99|6
1643887990000|2022-02-03 11:33:10|1040.29|1029.49|1039.9|1029.1|1040.29|1029.49|1039.9|1029.1|2
1643888000000|2022-02-03 11:33:20|1039.69|1028.89|1040.4|1029.6|1040.4|1029.6|1039.69|1028.89|8
1643888020000|2022-02-03 11:33:40|1040.29|1029.49|1040.29|1029.49|1040.4|1029.6|1040.29|1029.49|3
1643888030000|2022-02-03 11:33:50|1040.4|1029.6|1040.27|1029.47|1040.4|1029.6|1040.27|1029.47|2
1643888040000|2022-02-03 11:34:00|1040.05|1029.25|1040.05|1029.25|1040.05|1029.25|1040.05|1029.25|1
1643888050000|2022-02-03 11:34:10|1040.4|1029.6|1040.4|1029.6|1040.4|1029.6|1040.4|1029.6|1
1643888080000|2022-02-03 11:34:40|1040.31|1029.51|1040.4|1029.6|1040.4|1029.6|1040.31|1029.51|2
1643888110000|2022-02-03 11:35:10|1040.93|1030.13|1041.02|1030.22|1041.02|1030.22|1040.93|1030.13|2
1643888120000|2022-02-03 11:35:20|1040.99|1030.19|1041.1|1030.3|1041.4|1030.6|1040.99|1030.19|6
1643888130000|2022-02-03 11:35:30|1041.37|1030.57|1041.37|1030.57|1041.4|1030.6|1041.34|1030.54|5
1643888150000|2022-02-03 11:35:50|1041.2|1030.4|1041.38|1030.58|1041.4|1030.6|1041.2|1030.4|7
1643888160000|2022-02-03 11:36:00|1041.05|1030.25|1041.84|1031.04|1041.84|1031.04|1041.05|1030.25|5
1643888170000|2022-02-03 11:36:10|1041.44|1030.64|1042.59|1031.79|1042.9|1032.1|1041.44|1030.64|11
1643888180000|2022-02-03 11:36:20|1042.3|1031.5|1041.88|1031.08|1042.3|1031.5|1041.83|1031.03|4
1643888190000|2022-02-03 11:36:30|1041.55|1030.75|1041.63|1030.83|1041.63|1030.83|1041.44|1030.64|3
1643888200000|2022-02-03 11:36:40|1041.56|1030.76|1040.9|1030.1|1041.56|1030.76|1040.9|1030.1|3
1643888210000|2022-02-03 11:36:50|1040.75|1029.95|1040.75|1029.95|1040.75|1029.95|1040.75|1029.95|1
1643888220000|2022-02-03 11:37:00|1040.7|1029.9|1038.81|1028.01|1040.7|1029.9|1038.81|1028.01|6
1643888230000|2022-02-03 11:37:10|1038.82|1028.02|1038.82|1028.02|1039.08|1028.28|1038.81|1028.01|10
1643888240000|2022-02-03 11:37:20|1038.9|1028.1|1039.7|1028.9|1039.7|1028.9|1038.9|1028.1|7
1643888250000|2022-02-03 11:37:30|1039.4|1028.6|1038.9|1028.1|1039.4|1028.6|1038.9|1028.1|5
1643888260000|2022-02-03 11:37:40|1039.4|1028.6|1038.9|1028.1|1039.4|1028.6|1038.9|1028.1|3
1643888270000|2022-02-03 11:37:50|1039.12|1028.32|1038.85|1028.05|1039.12|1028.32|1038.85|1028.05|3
1643888280000|2022-02-03 11:38:00|1038.82|1028.02|1038.81|1028.01|1038.82|1028.02|1038.81|1028.01|2
1643888290000|2022-02-03 11:38:10|1038.4|1027.6|1037.9|1027.1|1038.4|1027.6|1037.9|1027.1|2
1643888300000|2022-02-03 11:38:20|1038.01|1027.21|1037.9|1027.1|1038.01|1027.21|1037.9|1027.1|2
1643888320000|2022-02-03 11:38:40|1037.8|1027|1037.49|1026.69|1037.8|1027|1037.49|1026.69|3
1643888330000|2022-02-03 11:38:50|1037.39|1026.59|1037.34|1026.54|1037.39|1026.59|1037.34|1026.54|2
1643888340000|2022-02-03 11:39:00|1037.27|1026.47|1037.3|1026.5|1037.8|1027|1037.27|1026.47|5
1643888350000|2022-02-03 11:39:10|1037.25|1026.45|1037.7|1026.9|1037.7|1026.9|1037.15|1026.35|3
1643888360000|2022-02-03 11:39:20|1037.07|1026.27|1037.25|1026.45|1037.3|1026.5|1037.07|1026.27|3
1643888370000|2022-02-03 11:39:30|1037.15|1026.35|1036.9|1026.1|1037.15|1026.35|1036.9|1026.1|2
1643888380000|2022-02-03 11:39:40|1036.5|1025.7|1036.27|1025.47|1036.5|1025.7|1036.1|1025.3|4
1643888390000|2022-02-03 11:39:50|1036.1|1025.3|1036.25|1025.45|1036.25|1025.45|1036.1|1025.3|2
1643888400000|2022-02-03 11:40:00|1036.32|1025.52|1037.9|1027.1|1037.9|1027.1|1036.32|1025.52|8
1643888410000|2022-02-03 11:40:10|1037.8|1027|1037.65|1026.85|1037.8|1027|1037.65|1026.85|2
1643888420000|2022-02-03 11:40:20|1037.46|1026.66|1037.3|1026.5|1037.46|1026.66|1037.3|1026.5|2
1643888430000|2022-02-03 11:40:30|1037.4|1026.6|1037.12|1026.32|1037.5|1026.7|1036.9|1026.1|7
1643888450000|2022-02-03 11:40:50|1037.18|1026.38|1037.55|1026.75|1037.55|1026.75|1037.15|1026.35|4
1643888460000|2022-02-03 11:41:00|1037.7|1026.9|1037.36|1026.56|1037.7|1026.9|1037.15|1026.35|7
1643888470000|2022-02-03 11:41:10|1037.6|1026.8|1037.36|1026.56|1037.6|1026.8|1037.35|1026.55|3
1643888480000|2022-02-03 11:41:20|1037.11|1026.31|1037.11|1026.31|1037.11|1026.31|1037.11|1026.31|1
1643888490000|2022-02-03 11:41:30|1037.61|1026.81|1037.61|1026.81|1037.61|1026.81|1037.61|1026.81|1
1643888500000|2022-02-03 11:41:40|1037.9|1027.1|1037.9|1027.1|1038.05|1027.25|1037.9|1027.1|6
1643888510000|2022-02-03 11:41:50|1038.4|1027.6|1038.12|1027.32|1038.4|1027.6|1038.12|1027.32|2
1643888520000|2022-02-03 11:42:00|1037.9|1027.1|1038.19|1027.39|1038.19|1027.39|1037.9|1027.1|2
1643888530000|2022-02-03 11:42:10|1037.9|1027.1|1037.9|1027.1|1038.19|1027.39|1037.9|1027.1|3
1643888560000|2022-02-03 11:42:40|1038.33|1027.53|1038.83|1028.03|1038.83|1028.03|1038.33|1027.53|2
1643888580000|2022-02-03 11:43:00|1038.9|1028.1|1038.9|1028.1|1038.9|1028.1|1038.9|1028.1|1
1643888590000|2022-02-03 11:43:10|1039.2|1028.4|1039.9|1029.1|1039.9|1029.1|1039.2|1028.4|3
1643888600000|2022-02-03 11:43:20|1039.75|1028.95|1039.75|1028.95|1039.75|1028.95|1039.75|1028.95|1
1643888610000|2022-02-03 11:43:30|1039.7|1028.9|1039.7|1028.9|1039.7|1028.9|1039.7|1028.9|1
1643888620000|2022-02-03 11:43:40|1039.74|1028.94|1039.64|1028.84|1039.74|1028.94|1039.5|1028.7|4
1643888640000|2022-02-03 11:44:00|1039.85|1029.05|1039.64|1028.84|1039.85|1029.05|1039.64|1028.84|7
1643888650000|2022-02-03 11:44:10|1039.8|1029|1039.8|1029|1039.8|1029|1039.8|1029|1
1643888670000|2022-02-03 11:44:30|1039.87|1029.07|1039.87|1029.07|1039.87|1029.07|1039.87|1029.07|1
1643888680000|2022-02-03 11:44:40|1039.9|1029.1|1039.9|1029.1|1039.98|1029.18|1039.9|1029.1|3
1643888700000|2022-02-03 11:45:00|1039.78|1028.98|1039.9|1029.1|1039.9|1029.1|1039.78|1028.98|3
1643888710000|2022-02-03 11:45:10|1040.01|1029.21|1041.1|1030.3|1041.1|1030.3|1040.01|1029.21|6
1643888720000|2022-02-03 11:45:20|1040.85|1030.05|1041.62|1030.82|1041.78|1030.98|1040.85|1030.05|12
1643888730000|2022-02-03 11:45:30|1041.15|1030.35|1041.78|1030.98|1041.9|1031.1|1041.15|1030.35|3
1643888750000|2022-02-03 11:45:50|1041.4|1030.6|1039.9|1029.1|1041.4|1030.6|1039.9|1029.1|6
1643888760000|2022-02-03 11:46:00|1039.4|1028.6|1038.4|1027.6|1039.4|1028.6|1038.19|1027.39|7
1643888770000|2022-02-03 11:46:10|1038.6|1027.8|1037.9|1027.1|1038.6|1027.8|1037.9|1027.1|3
1643888780000|2022-02-03 11:46:20|1037.54|1026.74|1037.7|1026.9|1037.7|1026.9|1037.54|1026.74|4
1643888790000|2022-02-03 11:46:30|1037.75|1026.95|1036.77|1025.97|1037.75|1026.95|1036.75|1025.95|7
1643888800000|2022-02-03 11:46:40|1036.78|1025.98|1036.78|1025.98|1036.78|1025.98|1036.78|1025.98|1
1643888810000|2022-02-03 11:46:50|1036.8|1026|1036.8|1026|1036.8|1026|1036.8|1026|1
1643888820000|2022-02-03 11:47:00|1036.9|1026.1|1036.9|1026.1|1036.9|1026.1|1036.9|1026.1|1
1643888830000|2022-02-03 11:47:10|1036.96|1026.16|1037.21|1026.41|1037.5|1026.7|1036.9|1026.1|6
1643888840000|2022-02-03 11:47:20|1037.15|1026.35|1037.15|1026.35|1037.4|1026.6|1037.15|1026.35|3
1643888850000|2022-02-03 11:47:30|1036.9|1026.1|1036.8|1026|1036.9|1026.1|1036.8|1026|2
1643888860000|2022-02-03 11:47:40|1036.76|1025.96|1036.6|1025.8|1036.77|1025.97|1036.6|1025.8|3
1643888870000|2022-02-03 11:47:50|1036.67|1025.87|1035.9|1025.1|1036.67|1025.87|1035.9|1025.1|3
1643888880000|2022-02-03 11:48:00|1036.15|1025.35|1036.12|1025.32|1036.4|1025.6|1035.9|1025.1|6
1643888890000|2022-02-03 11:48:10|1036.4|1025.6|1036.7|1025.9|1036.7|1025.9|1036.4|1025.6|2
1643888900000|2022-02-03 11:48:20|1036.82|1026.02|1037.7|1026.9|1037.7|1026.9|1036.82|1026.02|4
1643888910000|2022-02-03 11:48:30|1037.9|1027.1|1037.8|1027|1037.9|1027.1|1037.8|1027|2
1643888920000|2022-02-03 11:48:40|1037.6|1026.8|1037.6|1026.8|1037.6|1026.8|1037.6|1026.8|1
1643888940000|2022-02-03 11:49:00|1037.35|1026.55|1037.35|1026.55|1037.35|1026.55|1037.35|1026.55|1
1643888950000|2022-02-03 11:49:10|1037.25|1026.45|1037.35|1026.55|1037.35|1026.55|1037.25|1026.45|2
1643888970000|2022-02-03 11:49:30|1037.39|1026.59|1037.6|1026.8|1037.6|1026.8|1037.39|1026.59|2
1643888980000|2022-02-03 11:49:40|1037.65|1026.85|1037.5|1026.7|1037.65|1026.85|1037.5|1026.7|3
1643888990000|2022-02-03 11:49:50|1037.62|1026.82|1037.47|1026.67|1037.62|1026.82|1037.47|1026.67|2
1643889000000|2022-02-03 11:50:00|1037.62|1026.82|1037.75|1026.95|1037.8|1027|1037.62|1026.82|6
1643889010000|2022-02-03 11:50:10|1037.72|1026.92|1037.43|1026.63|1037.72|1026.92|1037.43|1026.63|2
1643889020000|2022-02-03 11:50:20|1037.6|1026.8|1037.22|1026.42|1037.6|1026.8|1037.22|1026.42|2
1643889040000|2022-02-03 11:50:40|1036.9|1026.1|1036.9|1026.1|1037.22|1026.42|1036.9|1026.1|4
1643889050000|2022-02-03 11:50:50|1037.09|1026.29|1037|1026.2|1037.22|1026.42|1036.9|1026.1|5
1643889060000|2022-02-03 11:51:00|1037.15|1026.35|1037.91|1027.11|1037.95|1027.15|1037.15|1026.35|5
1643889070000|2022-02-03 11:51:10|1038.41|1027.61|1038.41|1027.61|1038.41|1027.61|1038.41|1027.61|1
1643889080000|2022-02-03 11:51:20|1038.65|1027.85|1038.45|1027.65|1038.65|1027.85|1038.45|1027.65|3
1643889100000|2022-02-03 11:51:40|1038.6|1027.8|1038.7|1027.9|1038.7|1027.9|1038.6|1027.8|2
1643889110000|2022-02-03 11:51:50|1038.6|1027.8|1038.7|1027.9|1038.7|1027.9|1038.6|1027.8|2
1643889120000|2022-02-03 11:52:00|1038.75|1027.95|1038.9|1028.1|1038.97|1028.17|1038.75|1027.95|4
1643889130000|2022-02-03 11:52:10|1039|1028.2|1038.9|1028.1|1039.9|1029.1|1038.9|1028.1|7
1643889160000|2022-02-03 11:52:40|1039.17|1028.37|1039.17|1028.37|1039.17|1028.37|1039.17|1028.37|1
1643889170000|2022-02-03 11:52:50|1039.1|1028.3|1039.17|1028.37|1039.17|1028.37|1039|1028.2|4
1643889180000|2022-02-03 11:53:00|1039|1028.2|1039.17|1028.37|1039.17|1028.37|1039|1028.2|2
1643889190000|2022-02-03 11:53:10|1039.05|1028.25|1039.05|1028.25|1039.05|1028.25|1039.05|1028.25|1
1643889200000|2022-02-03 11:53:20|1038.95|1028.15|1038.95|1028.15|1038.95|1028.15|1038.95|1028.15|1
1643889210000|2022-02-03 11:53:30|1038.9|1028.1|1038.8|1028|1038.9|1028.1|1038.65|1027.85|4
1643889220000|2022-02-03 11:53:40|1038.65|1027.85|1038.65|1027.85|1038.65|1027.85|1038.65|1027.85|1
1643889230000|2022-02-03 11:53:50|1038.9|1028.1|1038.65|1027.85|1038.9|1028.1|1038.65|1027.85|2
1643889240000|2022-02-03 11:54:00|1038.4|1027.6|1037.9|1027.1|1038.4|1027.6|1037.8|1027|5
1643889260000|2022-02-03 11:54:20|1038.25|1027.45|1037.9|1027.1|1038.55|1027.75|1037.9|1027.1|4
1643889270000|2022-02-03 11:54:30|1038.15|1027.35|1038.12|1027.32|1038.55|1027.75|1038.12|1027.32|3
1643889280000|2022-02-03 11:54:40|1038.15|1027.35|1038.15|1027.35|1038.15|1027.35|1038.15|1027.35|1
1643889290000|2022-02-03 11:54:50|1038.28|1027.48|1037.9|1027.1|1038.28|1027.48|1037.9|1027.1|3
1643889310000|2022-02-03 11:55:10|1038.15|1027.35|1038.97|1028.17|1038.97|1028.17|1038.15|1027.35|3
1643889320000|2022-02-03 11:55:20|1038.79|1027.99|1038.15|1027.35|1038.79|1027.99|1038.15|1027.35|5
1643889340000|2022-02-03 11:55:40|1038.35|1027.55|1038.35|1027.55|1038.35|1027.55|1038.35|1027.55|1
1643889350000|2022-02-03 11:55:50|1038.75|1027.95|1038.75|1027.95|1038.75|1027.95|1038.75|1027.95|1
1643889360000|2022-02-03 11:56:00|1038.84|1028.04|1038.99|1028.19|1039.09|1028.29|1038.84|1028.04|5
1643889370000|2022-02-03 11:56:10|1038.98|1028.18|1038.98|1028.18|1038.98|1028.18|1038.98|1028.18|1
1643889390000|2022-02-03 11:56:30|1038.99|1028.19|1039.02|1028.22|1039.02|1028.22|1038.99|1028.19|3
1643889400000|2022-02-03 11:56:40|1039.1|1028.3|1039.06|1028.26|1039.1|1028.3|1039.06|1028.26|4
1643889410000|2022-02-03 11:56:50|1039.36|1028.56|1039.7|1028.9|1039.7|1028.9|1039.09|1028.29|5
1643889420000|2022-02-03 11:57:00|1039.39|1028.59|1039.49|1028.69|1039.85|1029.05|1039.39|1028.59|7
1643889440000|2022-02-03 11:57:20|1039.24|1028.44|1039.24|1028.44|1039.24|1028.44|1039.24|1028.44|1
1643889450000|2022-02-03 11:57:30|1039.38|1028.58|1039.54|1028.74|1039.54|1028.74|1039.38|1028.58|3
1643889460000|2022-02-03 11:57:40|1039.83|1029.03|1039.88|1029.08|1039.88|1029.08|1039.83|1029.03|2
1643889470000|2022-02-03 11:57:50|1040.15|1029.35|1040.15|1029.35|1040.15|1029.35|1040.15|1029.35|1
1643889480000|2022-02-03 11:58:00|1039.9|1029.1|1040.02|1029.22|1040.05|1029.25|1039.85|1029.05|6
1643889490000|2022-02-03 11:58:10|1040.05|1029.25|1039.79|1028.99|1040.1|1029.3|1039.79|1028.99|7
1643889500000|2022-02-03 11:58:20|1039.75|1028.95|1039.79|1028.99|1039.81|1029.01|1039.75|1028.95|4
1643889510000|2022-02-03 11:58:30|1040.15|1029.35|1040.29|1029.49|1040.78|1029.98|1040.09|1029.29|7
1643889520000|2022-02-03 11:58:40|1040.37|1029.57|1040.41|1029.61|1040.41|1029.61|1040.27|1029.47|3
1643889530000|2022-02-03 11:58:50|1040.15|1029.35|1040.38|1029.58|1040.41|1029.61|1040.15|1029.35|4
1643889540000|2022-02-03 11:59:00|1040.1|1029.3|1040.1|1029.3|1040.37|1029.57|1040.1|1029.3|3
1643889550000|2022-02-03 11:59:10|1039.95|1029.15|1039.95|1029.15|1039.95|1029.15|1039.95|1029.15|1
1643889560000|2022-02-03 11:59:20|1040.05|1029.25|1040.4|1029.6|1040.4|1029.6|1040.05|1029.25|2
1643889570000|2022-02-03 11:59:30|1040.05|1029.25|1040.42|1029.62|1040.42|1029.62|1040.05|1029.25|2
1643889580000|2022-02-03 11:59:40|1040.28|1029.48|1040.15|1029.35|1040.28|1029.48|1040.15|1029.35|2
1643889590000|2022-02-03 11:59:50|1040.42|1029.62|1040.77|1029.97|1040.77|1029.97|1040.42|1029.62|4
1643889600000|2022-02-03 12:00:00|1040.89|1030.09|1040.88|1030.08|1040.89|1030.09|1040.88|1030.08|2
1643889610000|2022-02-03 12:00:10|1040.05|1029.25|1040.05|1029.25|1040.05|1029.25|1040.05|1029.25|1
1643889620000|2022-02-03 12:00:20|1039.9|1029.1|1039.9|1029.1|1039.9|1029.1|1039.81|1029.01|3
1643889630000|2022-02-03 12:00:30|1039.69|1028.89|1039.9|1029.1|1039.9|1029.1|1039.69|1028.89|2
1643889640000|2022-02-03 12:00:40|1039.4|1028.6|1038.9|1028.1|1039.4|1028.6|1038.71|1027.91|5
1643889650000|2022-02-03 12:00:50|1038.67|1027.87|1038.67|1027.87|1038.67|1027.87|1038.67|1027.87|1
1643889660000|2022-02-03 12:01:00|1038.69|1027.89|1038.42|1027.62|1038.69|1027.89|1038.17|1027.37|5
1643889670000|2022-02-03 12:01:10|1038.48|1027.68|1038.67|1027.87|1038.9|1028.1|1038.48|1027.68|5
1643889680000|2022-02-03 12:01:20|1038.8|1028|1038.8|1028|1038.8|1028|1038.8|1028|1
1643889690000|2022-02-03 12:01:30|1038.9|1028.1|1038.9|1028.1|1038.9|1028.1|1038.9|1028.1|1
1643889700000|2022-02-03 12:01:40|1038.67|1027.87|1038.67|1027.87|1038.67|1027.87|1038.67|1027.87|1
1643889710000|2022-02-03 12:01:50|1038.6|1027.8|1037.9|1027.1|1038.6|1027.8|1037.9|1027.1|5
1643889720000|2022-02-03 12:02:00|1037.4|1026.6|1037.4|1026.6|1037.4|1026.6|1037.4|1026.6|1
1643889730000|2022-02-03 12:02:10|1036.9|1026.1|1037.41|1026.61|1037.41|1026.61|1036.9|1026.1|3
1643889740000|2022-02-03 12:02:20|1037.15|1026.35|1037.15|1026.35|1037.15|1026.35|1037.15|1026.35|1
1643889750000|2022-02-03 12:02:30|1037.43|1026.63|1038.09|1027.29|1038.09|1027.29|1037.43|1026.63|5
1643889760000|2022-02-03 12:02:40|1038.43|1027.63|1038.43|1027.63|1038.43|1027.63|1038.3|1027.5|3
1643889770000|2022-02-03 12:02:50|1038.3|1027.5|1037.3|1026.5|1038.3|1027.5|1037.3|1026.5|9
1643889780000|2022-02-03 12:03:00|1037.41|1026.61|1037.41|1026.61|1037.41|1026.61|1037.41|1026.61|1
1643889790000|2022-02-03 12:03:10|1037.3|1026.5|1038.12|1027.32|1038.4|1027.6|1037.3|1026.5|9
1643889800000|2022-02-03 12:03:20|1038.75|1027.95|1038.4|1027.6|1038.75|1027.95|1038.4|1027.6|2
1643889810000|2022-02-03 12:03:30|1038.41|1027.61|1038.41|1027.61|1038.41|1027.61|1038.41|1027.61|1
1643889830000|2022-02-03 12:03:50|1038.3|1027.5|1038.4|1027.6|1038.4|1027.6|1037.9|1027.1|5
1643889840000|2022-02-03 12:04:00|1037.99|1027.19|1037.99|1027.19|1037.99|1027.19|1037.99|1027.19|1
1643889850000|2022-02-03 12:04:10|1037.9|1027.1|1037.9|1027.1|1037.9|1027.1|1037.9|1027.1|1
1643889880000|2022-02-03 12:04:40|1037.75|1026.95|1036.9|1026.1|1037.75|1026.95|1036.9|1026.1|4
1643889890000|2022-02-03 12:04:50|1036.85|1026.05|1036.74|1025.94|1036.85|1026.05|1036.74|1025.94|2
1643889900000|2022-02-03 12:05:00|1036.6|1025.8|1036.68|1025.88|1036.68|1025.88|1036.6|1025.8|3
1643889910000|2022-02-03 12:05:10|1036.9|1026.1|1036.9|1026.1|1036.9|1026.1|1036.9|1026.1|1
1643889920000|2022-02-03 12:05:20|1037.49|1026.69|1037.49|1026.69|1037.49|1026.69|1037.49|1026.69|1
1643889930000|2022-02-03 12:05:30|1037.4|1026.6|1037.4|1026.6|1037.4|1026.6|1037.4|1026.6|1
1643889940000|2022-02-03 12:05:40|1036.99|1026.19|1036.9|1026.1|1037.05|1026.25|1036.9|1026.1|3
1643889970000|2022-02-03 12:06:10|1036.72|1025.92|1036.69|1025.89|1036.72|1025.92|1036.69|1025.89|2
1643889980000|2022-02-03 12:06:20|1036.1|1025.3|1035.9|1025.1|1036.1|1025.3|1035.85|1025.05|4
1643889990000|2022-02-03 12:06:30|1035.78|1024.98|1034.88|1024.08|1035.78|1024.98|1034.88|1024.08|4
1643890000000|2022-02-03 12:06:40|1034.86|1024.06|1034.86|1024.06|1034.86|1024.06|1034.65|1023.85|3
1643890010000|2022-02-03 12:06:50|1034.78|1023.98|1034.75|1023.95|1034.84|1024.04|1034.75|1023.95|3
1643890020000|2022-02-03 12:07:00|1034.86|1024.06|1034.86|1024.06|1034.86|1024.06|1034.86|1024.06|1
1643890030000|2022-02-03 12:07:10|1035.08|1024.28|1035.75|1024.95|1035.75|1024.95|1035.08|1024.28|2
1643890050000|2022-02-03 12:07:30|1035.85|1025.05|1035.85|1025.05|1035.85|1025.05|1035.85|1025.05|1
1643890070000|2022-02-03 12:07:50|1035.5|1024.7|1035.5|1024.7|1035.5|1024.7|1035.5|1024.7|1
1643890080000|2022-02-03 12:08:00|1035.3|1024.5|1034.9|1024.1|1035.3|1024.5|1034.9|1024.1|2
1643890100000|2022-02-03 12:08:20|1034.71|1023.91|1034.71|1023.91|1034.71|1023.91|1034.71|1023.91|1
1643890130000|2022-02-03 12:08:50|1034.05|1023.25|1034.46|1023.66|1034.46|1023.66|1034.05|1023.25|3
1643890140000|2022-02-03 12:09:00|1034.64|1023.84|1034.73|1023.93|1034.73|1023.93|1034.64|1023.84|2
1643890150000|2022-02-03 12:09:10|1034.71|1023.91|1034.36|1023.56|1034.71|1023.91|1034.36|1023.56|2
1643890160000|2022-02-03 12:09:20|1034.1|1023.3|1033.84|1023.04|1034.1|1023.3|1033.78|1022.98|5
1643890170000|2022-02-03 12:09:30|1033.9|1023.1|1034.12|1023.32|1034.12|1023.32|1033.6|1022.8|4
1643890180000|2022-02-03 12:09:40|1034.47|1023.67|1033.78|1022.98|1034.47|1023.67|1033.78|1022.98|3
1643890190000|2022-02-03 12:09:50|1033.8|1023|1033.61|1022.81|1033.8|1023|1033.16|1022.36|4
1643890200000|2022-02-03 12:10:00|1033.68|1022.88|1033.53|1022.73|1033.68|1022.88|1033.53|1022.73|2
1643890210000|2022-02-03 12:10:10|1033.48|1022.68|1033.11|1022.31|1033.48|1022.68|1033.11|1022.31|2
1643890220000|2022-02-03 12:10:20|1033.26|1022.46|1033.26|1022.46|1033.26|1022.46|1033.26|1022.46|1
1643890230000|2022-02-03 12:10:30|1033.51|1022.71|1033.61|1022.81|1033.61|1022.81|1033.51|1022.71|2
1643890240000|2022-02-03 12:10:40|1033.11|1022.31|1032.9|1022.1|1033.11|1022.31|1032.9|1022.1|2
1643890250000|2022-02-03 12:10:50|1033.15|1022.35|1034.85|1024.05|1034.85|1024.05|1033.15|1022.35|11
1643890260000|2022-02-03 12:11:00|1034.7|1023.9|1034.9|1024.1|1035.12|1024.32|1034.7|1023.9|7
1643890270000|2022-02-03 12:11:10|1035.12|1024.32|1035.12|1024.32|1035.12|1024.32|1035.12|1024.32|1
1643890280000|2022-02-03 12:11:20|1035.4|1024.6|1036.47|1025.67|1036.81|1026.01|1035.4|1024.6|8
1643890290000|2022-02-03 12:11:30|1036.76|1025.96|1036.24|1025.44|1036.76|1025.96|1036.07|1025.27|12
1643890300000|2022-02-03 12:11:40|1036.74|1025.94|1036.74|1025.94|1036.74|1025.94|1036.74|1025.94|1
1643890310000|2022-02-03 12:11:50|1036.73|1025.93|1036.64|1025.84|1036.74|1025.94|1036.64|1025.84|3
1643890320000|2022-02-03 12:12:00|1036.48|1025.68|1036.48|1025.68|1036.48|1025.68|1036.42|1025.62|3
1643890330000|2022-02-03 12:12:10|1036.15|1025.35|1035.99|1025.19|1036.15|1025.35|1035.99|1025.19|2
1643890340000|2022-02-03 12:12:20|1035.9|1025.1|1035.9|1025.1|1035.9|1025.1|1035.77|1024.97|3
1643890350000|2022-02-03 12:12:30|1035.2|1024.4|1035.2|1024.4|1035.2|1024.4|1035.2|1024.4|1
1643890360000|2022-02-03 12:12:40|1034.9|1024.1|1034.03|1023.23|1034.9|1024.1|1033.9|1023.1|4
1643890370000|2022-02-03 12:12:50|1033.9|1023.1|1034.9|1024.1|1034.9|1024.1|1033.9|1023.1|8
1643890380000|2022-02-03 12:13:00|1034.76|1023.96|1034.9|1024.1|1035.1|1024.3|1034.76|1023.96|5
1643890390000|2022-02-03 12:13:10|1034.8|1024|1033.9|1023.1|1034.8|1024|1033.9|1023.1|3
1643890410000|2022-02-03 12:13:30|1033.8|1023|1032.9|1022.1|1033.8|1023|1032.9|1022.1|4
1643890430000|2022-02-03 12:13:50|1032.85|1022.05|1032.4|1021.6|1032.85|1022.05|1032.4|1021.6|3
1643890440000|2022-02-03 12:14:00|1031.9|1021.1|1031.5|1020.7|1031.9|1021.1|1031.5|1020.7|2
1643890450000|2022-02-03 12:14:10|1031|1020.2|1030.9|1020.1|1031|1020.2|1030.9|1020.1|2
1643890470000|2022-02-03 12:14:30|1030.67|1019.87|1030.1|1019.3|1030.67|1019.87|1030.1|1019.3|4
1643890480000|2022-02-03 12:14:40|1030.17|1019.37|1030.17|1019.37|1030.17|1019.37|1030.17|1019.37|1
1643890490000|2022-02-03 12:14:50|1030.1|1019.3|1030.1|1019.3|1030.1|1019.3|1030.1|1019.3|1
1643890510000|2022-02-03 12:15:10|1029.95|1019.15|1029.95|1019.15|1029.95|1019.15|1029.95|1019.15|1
1643890520000|2022-02-03 12:15:20|1030.17|1019.37|1030.9|1020.1|1030.9|1020.1|1030.17|1019.37|4
1643890580000|2022-02-03 12:16:20|1030.85|1020.05|1030.9|1020.1|1031.13|1020.33|1030.85|1020.05|4
1643890590000|2022-02-03 12:16:30|1030.99|1020.19|1030.99|1020.19|1030.99|1020.19|1030.99|1020.19|1
1643890600000|2022-02-03 12:16:40|1030.9|1020.1|1031.25|1020.45|1031.25|1020.45|1030.9|1020.1|4
1643890610000|2022-02-03 12:16:50|1030.9|1020.1|1030.99|1020.19|1030.99|1020.19|1030.9|1020.1|2
1643890620000|2022-02-03 12:17:00|1031.2|1020.4|1031.22|1020.42|1031.22|1020.42|1030.99|1020.19|3
1643890630000|2022-02-03 12:17:10|1031.72|1020.92|1031.9|1021.1|1032|1021.2|1031.72|1020.92|4
1643890640000|2022-02-03 12:17:20|1031.85|1021.05|1031.9|1021.1|1031.9|1021.1|1031.85|1021.05|2
1643890650000|2022-02-03 12:17:30|1032.07|1021.27|1031.9|1021.1|1032.07|1021.27|1031.9|1021.1|2
1643890660000|2022-02-03 12:17:40|1032.3|1021.5|1033.75|1022.95|1033.75|1022.95|1032.3|1021.5|7
1643890670000|2022-02-03 12:17:50|1033.9|1023.1|1033.9|1023.1|1033.9|1023.1|1033.9|1023.1|1
1643890690000|2022-02-03 12:18:10|1033.82|1023.02|1033.82|1023.02|1033.82|1023.02|1033.82|1023.02|1
1643890700000|2022-02-03 12:18:20|1034.37|1023.57|1034.37|1023.57|1034.37|1023.57|1034.1|1023.3|4
1643890710000|2022-02-03 12:18:30|1034.25|1023.45|1034.15|1023.35|1034.37|1023.57|1034.15|1023.35|3
1643890720000|2022-02-03 12:18:40|1034.37|1023.57|1034.37|1023.57|1034.37|1023.57|1034.37|1023.57|1
1643890730000|2022-02-03 12:18:50|1034.82|1024.02|1034.87|1024.07|1034.87|1024.07|1034.82|1024.02|2
1643890740000|2022-02-03 12:19:00|1035.2|1024.4|1034.87|1024.07|1035.2|1024.4|1034.87|1024.07|2
1643890750000|2022-02-03 12:19:10|1035.1|1024.3|1035.1|1024.3|1035.1|1024.3|1035.1|1024.3|1
1643890760000|2022-02-03 12:19:20|1035.14|1024.34|1035.2|1024.4|1035.4|1024.6|1035.14|1024.34|4
1643890770000|2022-02-03 12:19:30|1034.9|1024.1|1034.9|1024.1|1034.9|1024.1|1034.9|1024.1|1
1643890780000|2022-02-03 12:19:40|1034.81|1024.01|1035.14|1024.34|1035.14|1024.34|1034.81|1024.01|3
1643890800000|2022-02-03 12:20:00|1034.95|1024.15|1035.14|1024.34|1035.14|1024.34|1034.95|1024.15|2
1643890810000|2022-02-03 12:20:10|1035.17|1024.37|1035.34|1024.54|1035.34|1024.54|1035.14|1024.34|3
1643890830000|2022-02-03 12:20:30|1035.25|1024.45|1035.15|1024.35|1035.25|1024.45|1035.15|1024.35|2
1643890840000|2022-02-03 12:20:40|1035.34|1024.54|1035.34|1024.54|1035.34|1024.54|1035.34|1024.54|1
1643890870000|2022-02-03 12:21:10|1034.9|1024.1|1034.9|1024.1|1034.9|1024.1|1034.9|1024.1|1
1643890880000|2022-02-03 12:21:20|1034.4|1023.6|1034.4|1023.6|1034.62|1023.82|1034.4|1023.6|3
1643890890000|2022-02-03 12:21:30|1034.53|1023.73|1034.65|1023.85|1034.65|1023.85|1034.53|1023.73|2
1643890910000|2022-02-03 12:21:50|1034.77|1023.97|1034.9|1024.1|1035.03|1024.23|1034.77|1023.97|5
1643890920000|2022-02-03 12:22:00|1035.01|1024.21|1035.35|1024.55|1035.35|1024.55|1035.01|1024.21|2
1643890940000|2022-02-03 12:22:20|1035.3|1024.5|1034.9|1024.1|1035.3|1024.5|1034.9|1024.1|2
1643890950000|2022-02-03 12:22:30|1035.34|1024.54|1035.34|1024.54|1035.34|1024.54|1035.3|1024.5|4
1643890960000|2022-02-03 12:22:40|1035.11|1024.31|1035.34|1024.54|1035.34|1024.54|1035|1024.2|4
1643891000000|2022-02-03 12:23:20|1035.25|1024.45|1034.9|1024.1|1035.25|1024.45|1034.9|1024.1|2
1643891060000|2022-02-03 12:24:20|1034.73|1023.93|1034.73|1023.93|1034.73|1023.93|1034.73|1023.93|1
1643891070000|2022-02-03 12:24:30|1034|1023.2|1034|1023.2|1034|1023.2|1034|1023.2|1
1643891080000|2022-02-03 12:24:40|1034.05|1023.25|1034|1023.2|1034.05|1023.25|1034|1023.2|2
1643891100000|2022-02-03 12:25:00|1034.05|1023.25|1034.05|1023.25|1034.05|1023.25|1034.05|1023.25|1
1643891110000|2022-02-03 12:25:10|1034.23|1023.43|1034.75|1023.95|1034.75|1023.95|1034.23|1023.43|2
1643891120000|2022-02-03 12:25:20|1034.73|1023.93|1034.73|1023.93|1034.73|1023.93|1034.73|1023.93|1
1643891140000|2022-02-03 12:25:40|1034.61|1023.81|1034.05|1023.25|1034.61|1023.81|1034.05|1023.25|3
1643891160000|2022-02-03 12:26:00|1033.9|1023.1|1032.9|1022.1|1034|1023.2|1032.9|1022.1|5
1643891170000|2022-02-03 12:26:10|1032.49|1021.69|1032.49|1021.69|1032.49|1021.69|1032.49|1021.69|1
1643891180000|2022-02-03 12:26:20|1032.58|1021.78|1031.21|1020.41|1032.7|1021.9|1030.68|1019.88|12
1643891190000|2022-02-03 12:26:30|1031.09|1020.29|1029.4|1018.6|1031.09|1020.29|1029.4|1018.6|9
1643891200000|2022-02-03 12:26:40|1029.48|1018.68|1029.4|1018.6|1029.9|1019.1|1029.4|1018.6|4
1643891210000|2022-02-03 12:26:50|1028.9|1018.1|1027.9|1017.1|1029.51|1018.71|1027.9|1017.1|10
1643891220000|2022-02-03 12:27:00|1027.81|1017.01|1026.4|1015.6|1027.81|1017.01|1026.4|1015.6|7
1643891230000|2022-02-03 12:27:10|1025.8|1015|1023.4|1012.6|1025.8|1015|1023.4|1012.6|16
1643891240000|2022-02-03 12:27:20|1023.9|1013.1|1025.9|1015.1|1025.9|1015.1|1023.9|1013.1|9
1643891250000|2022-02-03 12:27:30|1025.4|1014.6|1024.4|1013.6|1025.4|1014.6|1024.4|1013.6|3
1643891270000|2022-02-03 12:27:50|1024.65|1013.85|1022.5|1011.7|1024.65|1013.85|1022.4|1011.6|9
1643891280000|2022-02-03 12:28:00|1022.4|1011.6|1022.4|1011.6|1022.75|1011.95|1021.9|1011.1|8
1643891290000|2022-02-03 12:28:10|1022.5|1011.7|1020.4|1009.6|1022.5|1011.7|1020.4|1009.6|7
1643891300000|2022-02-03 12:28:20|1020.72|1009.92|1021.38|1010.58|1021.38|1010.58|1019.4|1008.6|9
1643891310000|2022-02-03 12:28:30|1021.88|1011.08|1022.4|1011.6|1023.15|1012.35|1021.88|1011.08|8
1643891320000|2022-02-03 12:28:40|1022.15|1011.35|1022.4|1011.6|1022.4|1011.6|1021.9|1011.1|6
1643891330000|2022-02-03 12:28:50|1022.75|1011.95|1023.65|1012.85|1023.65|1012.85|1022.75|1011.95|6
1643891340000|2022-02-03 12:29:00|1023.84|1013.04|1023.4|1012.6|1024.19|1013.39|1023.34|1012.54|10
1643891350000|2022-02-03 12:29:10|1023.38|1012.58|1023.32|1012.52|1023.55|1012.75|1022.9|1012.1|7
1643891360000|2022-02-03 12:29:20|1022.9|1012.1|1021.4|1010.6|1022.9|1012.1|1021.4|1010.6|5
1643891370000|2022-02-03 12:29:30|1021.65|1010.85|1021|1010.2|1021.65|1010.85|1021|1010.2|7
1643891380000|2022-02-03 12:29:40|1021.4|1010.6|1021.4|1010.6|1021.53|1010.73|1021.4|1010.6|5
1643891390000|2022-02-03 12:29:50|1021.45|1010.65|1022.15|1011.35|1022.15|1011.35|1021.45|1010.65|4
1643891400000|2022-02-03 12:30:00|1022.7|1011.9|1022.8|1012|1022.9|1012.1|1022.4|1011.6|5
1643891410000|2022-02-03 12:30:10|1022.75|1011.95|1022.75|1011.95|1022.75|1011.95|1022.75|1011.95|1
1643891420000|2022-02-03 12:30:20|1022.9|1012.1|1022.8|1012|1022.9|1012.1|1022.8|1012|2
1643891430000|2022-02-03 12:30:30|1022.9|1012.1|1021.9|1011.1|1022.9|1012.1|1021.9|1011.1|3
1643891440000|2022-02-03 12:30:40|1021.6|1010.8|1021.4|1010.6|1021.6|1010.8|1021.1|1010.3|3
1643891450000|2022-02-03 12:30:50|1021.39|1010.59|1021.4|1010.6|1021.4|1010.6|1020.9|1010.1|4
1643891460000|2022-02-03 12:31:00|1021.9|1011.1|1022.3|1011.5|1022.7|1011.9|1021.8|1011|6
1643891470000|2022-02-03 12:31:10|1021.9|1011.1|1022.12|1011.32|1022.4|1011.6|1021.52|1010.72|10
1643891480000|2022-02-03 12:31:20|1022.4|1011.6|1021.9|1011.1|1022.65|1011.85|1021.9|1011.1|9
1643891510000|2022-02-03 12:31:50|1022.05|1011.25|1022.4|1011.6|1022.8|1012|1022.05|1011.25|6
1643891520000|2022-02-03 12:32:00|1022.55|1011.75|1025.83|1015.03|1025.9|1015.1|1022.55|1011.75|18
1643891530000|2022-02-03 12:32:10|1025.98|1015.18|1026.4|1015.6|1026.9|1016.1|1025.98|1015.18|6
1643891540000|2022-02-03 12:32:20|1025.9|1015.1|1025.88|1015.08|1026.17|1015.37|1025.7|1014.9|5
1643891550000|2022-02-03 12:32:30|1026.15|1015.35|1026.9|1016.1|1027.05|1016.25|1026.15|1015.35|7
1643891560000|2022-02-03 12:32:40|1026.95|1016.15|1026.9|1016.1|1026.95|1016.15|1026.9|1016.1|2
1643891570000|2022-02-03 12:32:50|1026.68|1015.88|1026.68|1015.88|1026.68|1015.88|1026.68|1015.88|1
1643891580000|2022-02-03 12:33:00|1026.15|1015.35|1026.55|1015.75|1026.55|1015.75|1026.15|1015.35|2
1643891590000|2022-02-03 12:33:10|1026.58|1015.78|1027.45|1016.65|1027.45|1016.65|1026.58|1015.78|7
1643891600000|2022-02-03 12:33:20|1027.9|1017.1|1029.66|1018.86|1029.7|1018.9|1027.9|1017.1|15
1643891610000|2022-02-03 12:33:30|1028.9|1018.1|1027.4|1016.6|1028.9|1018.1|1027.4|1016.6|10
1643891620000|2022-02-03 12:33:40|1027.9|1017.1|1028.2|1017.4|1028.58|1017.78|1027.65|1016.85|7
1643891630000|2022-02-03 12:33:50|1028.58|1017.78|1028.75|1017.95|1028.75|1017.95|1028.2|1017.4|7
1643891640000|2022-02-03 12:34:00|1028.63|1017.83|1028.63|1017.83|1028.63|1017.83|1028.63|1017.83|1
1643891650000|2022-02-03 12:34:10|1028.25|1017.45|1027.94|1017.14|1028.63|1017.83|1027.94|1017.14|3
1643891660000|2022-02-03 12:34:20|1028.55|1017.75|1028.61|1017.81|1028.96|1018.16|1028.55|1017.75|10
1643891670000|2022-02-03 12:34:30|1028.67|1017.87|1028|1017.2|1028.9|1018.1|1028|1017.2|7
1643891680000|2022-02-03 12:34:40|1028.75|1017.95|1028.7|1017.9|1028.75|1017.95|1028.65|1017.85|4
1643891690000|2022-02-03 12:34:50|1028.65|1017.85|1029.03|1018.23|1029.48|1018.68|1028.65|1017.85|5
1643891700000|2022-02-03 12:35:00|1028.98|1018.18|1029.48|1018.68|1029.5|1018.7|1028.9|1018.1|6
1643891710000|2022-02-03 12:35:10|1029.43|1018.63|1029.17|1018.37|1029.43|1018.63|1029.14|1018.34|7
1643891720000|2022-02-03 12:35:20|1029.7|1018.9|1029.25|1018.45|1029.7|1018.9|1029.25|1018.45|5
1643891730000|2022-02-03 12:35:30|1029.26|1018.46|1028.93|1018.13|1029.35|1018.55|1028.83|1018.03|6
1643891740000|2022-02-03 12:35:40|1029.04|1018.24|1028.9|1018.1|1029.04|1018.24|1028.9|1018.1|4
1643891750000|2022-02-03 12:35:50|1028.4|1017.6|1028.4|1017.6|1028.4|1017.6|1028.4|1017.6|1
1643891770000|2022-02-03 12:36:10|1028.2|1017.4|1027.4|1016.6|1028.2|1017.4|1027.4|1016.6|4
1643891780000|2022-02-03 12:36:20|1027.53|1016.73|1027.8|1017|1027.9|1017.1|1027.28|1016.48|9
1643891790000|2022-02-03 12:36:30|1027.9|1017.1|1027.9|1017.1|1027.9|1017.1|1027.9|1017.1|1
1643891820000|2022-02-03 12:37:00|1028.3|1017.5|1029.22|1018.42|1029.22|1018.42|1028.3|1017.5|5
1643891830000|2022-02-03 12:37:10|1029.35|1018.55|1029.35|1018.55|1029.35|1018.55|1029.35|1018.55|1
1643891840000|2022-02-03 12:37:20|1029.45|1018.65|1029.37|1018.57|1029.45|1018.65|1029.37|1018.57|2
1643891850000|2022-02-03 12:37:30|1029.5|1018.7|1030.4|1019.6|1030.4|1019.6|1029.5|1018.7|4
1643891860000|2022-02-03 12:37:40|1030.9|1020.1|1030.75|1019.95|1030.9|1020.1|1030.75|1019.95|2
1643891870000|2022-02-03 12:37:50|1030.67|1019.87|1030.3|1019.5|1030.75|1019.95|1030.3|1019.5|7
1643891880000|2022-02-03 12:38:00|1029.9|1019.1|1030.32|1019.52|1030.4|1019.6|1029.9|1019.1|7
1643891890000|2022-02-03 12:38:10|1030.4|1019.6|1030.8|1020|1030.8|1020|1030.29|1019.49|5
1643891900000|2022-02-03 12:38:20|1030.68|1019.88|1030.28|1019.48|1030.68|1019.88|1029.84|1019.04|8
1643891910000|2022-02-03 12:38:30|1030.4|1019.6|1030.4|1019.6|1030.4|1019.6|1030.4|1019.6|1
1643891920000|2022-02-03 12:38:40|1030.78|1019.98|1030.58|1019.78|1030.9|1020.1|1030.51|1019.71|5
1643891930000|2022-02-03 12:38:50|1031.13|1020.33|1031.43|1020.63|1031.43|1020.63|1030.9|1020.1|4
1643891940000|2022-02-03 12:39:00|1031.23|1020.43|1031.48|1020.68|1031.48|1020.68|1031.23|1020.43|3
1643891950000|2022-02-03 12:39:10|1031.7|1020.9|1031.9|1021.1|1031.97|1021.17|1031.7|1020.9|4
1643891960000|2022-02-03 12:39:20|1032.05|1021.25|1031.99|1021.19|1032.15|1021.35|1031.9|1021.1|6
1643891970000|2022-02-03 12:39:30|1032.5|1021.7|1031.99|1021.19|1032.5|1021.7|1031.9|1021.1|6
1643891980000|2022-02-03 12:39:40|1032.49|1021.69|1032.9|1022.1|1033.2|1022.4|1032.25|1021.45|10
1643891990000|2022-02-03 12:39:50|1032.82|1022.02|1032.9|1022.1|1032.9|1022.1|1032.5|1021.7|10
1643892010000|2022-02-03 12:40:10|1032.59|1021.79|1032.5|1021.7|1032.6|1021.8|1032.5|1021.7|3
1643892020000|2022-02-03 12:40:20|1032.85|1022.05|1032.5|1021.7|1032.85|1022.05|1032.5|1021.7|2
1643892030000|2022-02-03 12:40:30|1032.7|1021.9|1033.6|1022.8|1033.6|1022.8|1032.5|1021.7|6
1643892040000|2022-02-03 12:40:40|1033.4|1022.6|1033.6|1022.8|1034.35|1023.55|1033.4|1022.6|9
1643892050000|2022-02-03 12:40:50|1033.61|1022.81|1033.57|1022.77|1033.61|1022.81|1032.9|1022.1|6
1643892060000|2022-02-03 12:41:00|1033.1|1022.3|1033.05|1022.25|1033.5|1022.7|1033.05|1022.25|4
1643892070000|2022-02-03 12:41:10|1033.3|1022.5|1033.17|1022.37|1033.42|1022.62|1033.17|1022.37|3
1643892080000|2022-02-03 12:41:20|1033.05|1022.25|1033.05|1022.25|1033.05|1022.25|1033.05|1022.25|1
1643892090000|2022-02-03 12:41:30|1033|1022.2|1032.5|1021.7|1033|1022.2|1032.5|1021.7|3
1643892100000|2022-02-03 12:41:40|1031.95|1021.15|1031.9|1021.1|1031.95|1021.15|1031.9|1021.1|2
1643892110000|2022-02-03 12:41:50|1031.4|1020.6|1030.9|1020.1|1031.5|1020.7|1030.9|1020.1|9
1643892130000|2022-02-03 12:42:10|1031.15|1020.35|1031.39|1020.59|1031.39|1020.59|1030.9|1020.1|6
1643892140000|2022-02-03 12:42:20|1031.3|1020.5|1031.55|1020.75|1031.7|1020.9|1031.3|1020.5|4
1643892150000|2022-02-03 12:42:30|1031.7|1020.9|1031.9|1021.1|1031.9|1021.1|1031.7|1020.9|2
1643892160000|2022-02-03 12:42:40|1031.93|1021.13|1031.8|1021|1031.93|1021.13|1031.8|1021|3
1643892170000|2022-02-03 12:42:50|1031.7|1020.9|1030.9|1020.1|1031.7|1020.9|1030.9|1020.1|4
1643892180000|2022-02-03 12:43:00|1030.79|1019.99|1030.7|1019.9|1030.79|1019.99|1030.7|1019.9|2
1643892190000|2022-02-03 12:43:10|1030.75|1019.95|1030.75|1019.95|1030.84|1020.04|1030.75|1019.95|3
1643892210000|2022-02-03 12:43:30|1030.9|1020.1|1030.9|1020.1|1030.9|1020.1|1030.9|1020.1|1
1643892220000|2022-02-03 12:43:40|1031.2|1020.4|1031.2|1020.4|1031.2|1020.4|1031.2|1020.4|1
1643892230000|2022-02-03 12:43:50|1031.1|1020.3|1031.1|1020.3|1031.1|1020.3|1031.1|1020.3|1
1643892240000|2022-02-03 12:44:00|1031.25|1020.45|1032.9|1022.1|1032.98|1022.18|1031.25|1020.45|9
1643892260000|2022-02-03 12:44:20|1033.01|1022.21|1033.55|1022.75|1033.55|1022.75|1033.01|1022.21|2
1643892280000|2022-02-03 12:44:40|1033.8|1023|1033.21|1022.41|1033.8|1023|1033.21|1022.41|3
1643892290000|2022-02-03 12:44:50|1032.9|1022.1|1032.9|1022.1|1032.9|1022.1|1032.9|1022.1|1
1643892300000|2022-02-03 12:45:00|1032.6|1021.8|1032.6|1021.8|1032.6|1021.8|1032.6|1021.8|1
1643892310000|2022-02-03 12:45:10|1032.9|1022.1|1032.9|1022.1|1032.9|1022.1|1032.9|1022.1|1
1643892320000|2022-02-03 12:45:20|1033|1022.2|1032.9|1022.1|1033|1022.2|1032.9|1022.1|2
1643892330000|2022-02-03 12:45:30|1033.25|1022.45|1033.75|1022.95|1033.75|1022.95|1033.25|1022.45|4
1643892340000|2022-02-03 12:45:40|1033.35|1022.55|1033.65|1022.85|1033.65|1022.85|1033.35|1022.55|3
1643892360000|2022-02-03 12:46:00|1033.55|1022.75|1033.55|1022.75|1033.55|1022.75|1033.55|1022.75|1
1643892370000|2022-02-03 12:46:10|1033.7|1022.9|1033.3|1022.5|1033.7|1022.9|1033.3|1022.5|2
1643892380000|2022-02-03 12:46:20|1032.9|1022.1|1033.2|1022.4|1033.45|1022.65|1032.9|1022.1|3
1643892390000|2022-02-03 12:46:30|1033.6|1022.8|1033.55|1022.75|1033.6|1022.8|1033.2|1022.4|8
1643892400000|2022-02-03 12:46:40|1033.3|1022.5|1032.9|1022.1|1033.3|1022.5|1032.65|1021.85|4
1643892410000|2022-02-03 12:46:50|1032.55|1021.75|1032.55|1021.75|1032.55|1021.75|1032.3|1021.5|3
1643892420000|2022-02-03 12:47:00|1032.28|1021.48|1032.4|1021.6|1032.4|1021.6|1032.28|1021.48|2
1643892430000|2022-02-03 12:47:10|1032.28|1021.48|1032.9|1022.1|1032.9|1022.1|1032.28|1021.48|3
1643892440000|2022-02-03 12:47:20|1032.97|1022.17|1032.9|1022.1|1033.05|1022.25|1032.9|1022.1|3
1643892450000|2022-02-03 12:47:30|1032.85|1022.05|1032.85|1022.05|1032.85|1022.05|1032.85|1022.05|1
1643892470000|2022-02-03 12:47:50|1032.51|1021.71|1032.51|1021.71|1032.51|1021.71|1032.51|1021.71|1
1643892480000|2022-02-03 12:48:00|1032.85|1022.05|1032.85|1022.05|1032.85|1022.05|1032.85|1022.05|1
1643892500000|2022-02-03 12:48:20|1032.51|1021.71|1032.4|1021.6|1032.51|1021.71|1032.4|1021.6|2
1643892510000|2022-02-03 12:48:30|1031.8|1021|1031.8|1021|1031.8|1021|1031.8|1021|1
1643892530000|2022-02-03 12:48:50|1031.6|1020.8|1031.6|1020.8|1031.6|1020.8|1031.6|1020.8|1
1643892540000|2022-02-03 12:49:00|1031.5|1020.7|1031.25|1020.45|1031.5|1020.7|1031.25|1020.45|2
1643892550000|2022-02-03 12:49:10|1031.7|1020.9|1031.65|1020.85|1031.7|1020.9|1031.65|1020.85|2
1643892560000|2022-02-03 12:49:20|1031.6|1020.8|1030.93|1020.13|1031.6|1020.8|1030.93|1020.13|5
1643892570000|2022-02-03 12:49:30|1030.9|1020.1|1030.9|1020.1|1030.9|1020.1|1030.9|1020.1|1
1643892580000|2022-02-03 12:49:40|1030.7|1019.9|1030.4|1019.6|1030.7|1019.9|1030.4|1019.6|2
1643892610000|2022-02-03 12:50:10|1030.75|1019.95|1030.9|1020.1|1030.9|1020.1|1030.75|1019.95|2
1643892620000|2022-02-03 12:50:20|1031.4|1020.6|1031.55|1020.75|1031.55|1020.75|1030.9|1020.1|7
1643892630000|2022-02-03 12:50:30|1031.75|1020.95|1031.75|1020.95|1031.75|1020.95|1031.75|1020.95|1
1643892640000|2022-02-03 12:50:40|1031.6|1020.8|1030.9|1020.1|1031.6|1020.8|1030.9|1020.1|3
1643892680000|2022-02-03 12:51:20|1031.05|1020.25|1033.65|1022.85|1033.65|1022.85|1031.05|1020.25|10
1643892690000|2022-02-03 12:51:30|1033.3|1022.5|1033.45|1022.65|1033.45|1022.65|1033.3|1022.5|2
1643892700000|2022-02-03 12:51:40|1033.8|1023|1033.6|1022.8|1033.8|1023|1033.6|1022.8|2
1643892710000|2022-02-03 12:51:50|1033.65|1022.85|1033.65|1022.85|1033.65|1022.85|1033.65|1022.85|1
1643892720000|2022-02-03 12:52:00|1033.6|1022.8|1033.86|1023.06|1033.86|1023.06|1033.6|1022.8|3
1643892730000|2022-02-03 12:52:10|1033.8|1023|1033.8|1023|1033.88|1023.08|1033.8|1023|4
1643892740000|2022-02-03 12:52:20|1033.9|1023.1|1033.85|1023.05|1033.9|1023.1|1033.85|1023.05|3
1643892750000|2022-02-03 12:52:30|1034.25|1023.45|1034.9|1024.1|1034.9|1024.1|1034.25|1023.45|7
1643892760000|2022-02-03 12:52:40|1035.2|1024.4|1035.2|1024.4|1035.2|1024.4|1035.2|1024.4|1
1643892770000|2022-02-03 12:52:50|1035.3|1024.5|1035.3|1024.5|1035.3|1024.5|1035.05|1024.25|3
1643892780000|2022-02-03 12:53:00|1035.8|1025|1037.4|1026.6|1037.9|1027.1|1035.8|1025|13
1643892790000|2022-02-03 12:53:10|1037.5|1026.7|1037.8|1027|1037.8|1027|1037.5|1026.7|2
1643892800000|2022-02-03 12:53:20|1037.52|1026.72|1037|1026.2|1037.52|1026.72|1036.95|1026.15|6
1643892810000|2022-02-03 12:53:30|1036.9|1026.1|1037.4|1026.6|1037.85|1027.05|1036.53|1025.73|8
1643892820000|2022-02-03 12:53:40|1037.85|1027.05|1038.3|1027.5|1038.53|1027.73|1037.85|1027.05|11
1643892830000|2022-02-03 12:53:50|1038.4|1027.6|1037.9|1027.1|1038.4|1027.6|1037.9|1027.1|3
1643892840000|2022-02-03 12:54:00|1037.8|1027|1038.9|1028.1|1038.9|1028.1|1037.8|1027|8
1643892850000|2022-02-03 12:54:10|1038.85|1028.05|1038.52|1027.72|1038.85|1028.05|1038.4|1027.6|4
1643892860000|2022-02-03 12:54:20|1038.44|1027.64|1038.19|1027.39|1038.44|1027.64|1037.9|1027.1|5
1643892870000|2022-02-03 12:54:30|1038.29|1027.49|1039.2|1028.4|1039.2|1028.4|1038.29|1027.49|5
1643892880000|2022-02-03 12:54:40|1039.33|1028.53|1039.2|1028.4|1039.65|1028.85|1039.2|1028.4|6
1643892890000|2022-02-03 12:54:50|1039.12|1028.32|1038.85|1028.05|1039.2|1028.4|1038.75|1027.95|5
1643892900000|2022-02-03 12:55:00|1038.79|1027.99|1039.2|1028.4|1039.2|1028.4|1038.29|1027.49|7
1643892910000|2022-02-03 12:55:10|1038.9|1028.1|1039.2|1028.4|1039.5|1028.7|1038.9|1028.1|9
1643892920000|2022-02-03 12:55:20|1039.12|1028.32|1039.2|1028.4|1039.5|1028.7|1038.95|1028.15|5
1643892930000|2022-02-03 12:55:30|1038.9|1028.1|1039.7|1028.9|1039.7|1028.9|1038.79|1027.99|6
1643892940000|2022-02-03 12:55:40|1039.86|1029.06|1039.86|1029.06|1039.86|1029.06|1039.86|1029.06|1
1643892950000|2022-02-03 12:55:50|1039.96|1029.16|1039.9|1029.1|1039.96|1029.16|1039.86|1029.06|3
1643892960000|2022-02-03 12:56:00|1039.7|1028.9|1039.2|1028.4|1039.86|1029.06|1039.2|1028.4|4
1643892970000|2022-02-03 12:56:10|1038.9|1028.1|1038.9|1028.1|1038.9|1028.1|1038.9|1028.1|1
1643892990000|2022-02-03 12:56:30|1039.01|1028.21|1038.9|1028.1|1039.2|1028.4|1038.9|1028.1|5
1643893000000|2022-02-03 12:56:40|1039.03|1028.23|1039.2|1028.4|1039.2|1028.4|1039.03|1028.23|2
1643893010000|2022-02-03 12:56:50|1039.3|1028.5|1040.05|1029.25|1040.05|1029.25|1039.3|1028.5|5
1643893020000|2022-02-03 12:57:00|1039.9|1029.1|1040.9|1030.1|1040.9|1030.1|1039.9|1029.1|3
1643893030000|2022-02-03 12:57:10|1040.93|1030.13|1040.93|1030.13|1040.96|1030.16|1040.91|1030.11|4
1643893040000|2022-02-03 12:57:20|1040.88|1030.08|1041.16|1030.36|1041.16|1030.36|1040.88|1030.08|6
1643893050000|2022-02-03 12:57:30|1041.7|1030.9|1041.7|1030.9|1041.7|1030.9|1041.7|1030.9|1
1643893060000|2022-02-03 12:57:40|1041.6|1030.8|1041.9|1031.1|1041.9|1031.1|1041.6|1030.8|2
1643893070000|2022-02-03 12:57:50|1041.83|1031.03|1041.55|1030.75|1041.9|1031.1|1041.55|1030.75|6
1643893080000|2022-02-03 12:58:00|1041.39|1030.59|1041.26|1030.46|1041.4|1030.6|1041.26|1030.46|4
1643893090000|2022-02-03 12:58:10|1041.31|1030.51|1041.31|1030.51|1041.31|1030.51|1041.31|1030.51|1
1643893100000|2022-02-03 12:58:20|1041.4|1030.6|1041.4|1030.6|1041.4|1030.6|1041.4|1030.6|1
1643893110000|2022-02-03 12:58:30|1041.31|1030.51|1041.36|1030.56|1041.36|1030.56|1041.31|1030.51|2
1643893120000|2022-02-03 12:58:40|1041.31|1030.51|1041.31|1030.51|1041.31|1030.51|1041.31|1030.51|1
1643893140000|2022-02-03 12:59:00|1041.75|1030.95|1041.82|1031.02|1041.82|1031.02|1041.46|1030.66|7
1643893150000|2022-02-03 12:59:10|1041.46|1030.66|1041.75|1030.95|1041.75|1030.95|1041.46|1030.66|2
1643893160000|2022-02-03 12:59:20|1041.65|1030.85|1041.9|1031.1|1041.9|1031.1|1041.65|1030.85|2
1643893170000|2022-02-03 12:59:30|1041.87|1031.07|1041.87|1031.07|1041.87|1031.07|1041.87|1031.07|1
1643893180000|2022-02-03 12:59:40|1041.46|1030.66|1041.11|1030.31|1041.46|1030.66|1041.11|1030.31|2
1643893190000|2022-02-03 12:59:50|1041.1|1030.3|1041.15|1030.35|1041.15|1030.35|1041.05|1030.25|5
1643893200000|2022-02-03 13:00:00|1041.21|1030.41|1040.96|1030.16|1041.25|1030.45|1040.9|1030.1|6
1643893220000|2022-02-03 13:00:20|1040.9|1030.1|1040.61|1029.81|1040.9|1030.1|1040.36|1029.56|6
1643893230000|2022-02-03 13:00:30|1040.11|1029.31|1040.61|1029.81|1040.61|1029.81|1040.11|1029.31|3
1643893240000|2022-02-03 13:00:40|1040.75|1029.95|1040.85|1030.05|1040.85|1030.05|1040.75|1029.95|2
1643893250000|2022-02-03 13:00:50|1040.61|1029.81|1040.6|1029.8|1040.61|1029.81|1040.6|1029.8|2
1643893260000|2022-02-03 13:01:00|1040.75|1029.95|1041.9|1031.1|1041.9|1031.1|1040.75|1029.95|9
1643893270000|2022-02-03 13:01:10|1041.75|1030.95|1041.75|1030.95|1041.75|1030.95|1041.75|1030.95|1
1643893280000|2022-02-03 13:01:20|1041.8|1031|1041.8|1031|1041.8|1031|1041.8|1031|1
1643893290000|2022-02-03 13:01:30|1041.9|1031.1|1041.9|1031.1|1041.9|1031.1|1041.9|1031.1|1
1643893300000|2022-02-03 13:01:40|1042.4|1031.6|1042.8|1032|1042.8|1032|1042.4|1031.6|2
1643893310000|2022-02-03 13:01:50|1042.85|1032.05|1042.85|1032.05|1042.85|1032.05|1042.85|1032.05|1
1643893320000|2022-02-03 13:02:00|1042.75|1031.95|1042.75|1031.95|1042.75|1031.95|1042.75|1031.95|1
1643893340000|2022-02-03 13:02:20|1042.9|1032.1|1042.9|1032.1|1042.9|1032.1|1042.9|1032.1|1
1643893350000|2022-02-03 13:02:30|1042.85|1032.05|1042.4|1031.6|1042.85|1032.05|1042.4|1031.6|2
1643893360000|2022-02-03 13:02:40|1041.9|1031.1|1042.3|1031.5|1042.5|1031.7|1041.9|1031.1|10
1643893370000|2022-02-03 13:02:50|1041.9|1031.1|1042.3|1031.5|1042.3|1031.5|1041.9|1031.1|6
1643893380000|2022-02-03 13:03:00|1041.9|1031.1|1041.9|1031.1|1041.9|1031.1|1041.9|1031.1|1
1643893390000|2022-02-03 13:03:10|1041.5|1030.7|1041.49|1030.69|1041.5|1030.7|1041.49|1030.69|2
1643893400000|2022-02-03 13:03:20|1041.4|1030.6|1040.85|1030.05|1041.4|1030.6|1040.85|1030.05|2
1643893410000|2022-02-03 13:03:30|1040.75|1029.95|1040.55|1029.75|1040.75|1029.95|1039.9|1029.1|6
1643893420000|2022-02-03 13:03:40|1040.9|1030.1|1040.9|1030.1|1040.9|1030.1|1040.9|1030.1|1
1643893430000|2022-02-03 13:03:50|1040.85|1030.05|1040.85|1030.05|1040.85|1030.05|1040.85|1030.05|1
1643893450000|2022-02-03 13:04:10|1040.4|1029.6|1040.4|1029.6|1040.4|1029.6|1040.4|1029.6|1
1643893460000|2022-02-03 13:04:20|1039.9|1029.1|1039.9|1029.1|1039.9|1029.1|1039.9|1029.1|1
1643893480000|2022-02-03 13:04:40|1039.75|1028.95|1039.75|1028.95|1039.75|1028.95|1039.75|1028.95|1
1643893500000|2022-02-03 13:05:00|1039.9|1029.1|1040.4|1029.6|1040.4|1029.6|1039.9|1029.1|2
1643893510000|2022-02-03 13:05:10|1040.12|1029.32|1040.4|1029.6|1040.4|1029.6|1040.12|1029.32|6
1643893520000|2022-02-03 13:05:20|1040.15|1029.35|1040.65|1029.85|1040.65|1029.85|1040.15|1029.35|5
1643893530000|2022-02-03 13:05:30|1040.4|1029.6|1039.85|1029.05|1040.4|1029.6|1039.85|1029.05|4
1643893550000|2022-02-03 13:05:50|1039.4|1028.6|1039.4|1028.6|1039.4|1028.6|1039.4|1028.6|1
1643893560000|2022-02-03 13:06:00|1038.9|1028.1|1039.28|1028.48|1039.55|1028.75|1038.9|1028.1|10
1643893570000|2022-02-03 13:06:10|1038.9|1028.1|1038.9|1028.1|1038.9|1028.1|1038.9|1028.1|1
1643893580000|2022-02-03 13:06:20|1039.05|1028.25|1038.9|1028.1|1039.12|1028.32|1038.9|1028.1|3
1643893590000|2022-02-03 13:06:30|1038.7|1027.9|1038.7|1027.9|1038.7|1027.9|1038.7|1027.9|1
1643893600000|2022-02-03 13:06:40|1038.8|1028|1038.9|1028.1|1038.9|1028.1|1038.8|1028|2
1643893610000|2022-02-03 13:06:50|1038.75|1027.95|1038.75|1027.95|1038.75|1027.95|1038.75|1027.95|1
1643893620000|2022-02-03 13:07:00|1038.85|1028.05|1038.9|1028.1|1038.9|1028.1|1038.85|1028.05|2
1643893630000|2022-02-03 13:07:10|1039.15|1028.35|1039.4|1028.6|1039.4|1028.6|1039.15|1028.35|2
1643893640000|2022-02-03 13:07:20|1039.15|1028.35|1039.55|1028.75|1039.55|1028.75|1038.9|1028.1|5
1643893650000|2022-02-03 13:07:30|1039.15|1028.35|1039.55|1028.75|1039.6|1028.8|1039.15|1028.35|3
1643893660000|2022-02-03 13:07:40|1039.4|1028.6|1039.4|1028.6|1039.4|1028.6|1039.4|1028.6|1
1643893670000|2022-02-03 13:07:50|1038.9|1028.1|1038.9|1028.1|1038.9|1028.1|1038.9|1028.1|1
1643893680000|2022-02-03 13:08:00|1038.52|1027.72|1038.4|1027.6|1038.52|1027.72|1038.4|1027.6|2
1643893690000|2022-02-03 13:08:10|1037.9|1027.1|1036.9|1026.1|1037.9|1027.1|1036.9|1026.1|3
1643893720000|2022-02-03 13:08:40|1036.5|1025.7|1035.9|1025.1|1036.5|1025.7|1035.9|1025.1|3
1643893730000|2022-02-03 13:08:50|1035.85|1025.05|1035.85|1025.05|1035.85|1025.05|1035.85|1025.05|1
1643893740000|2022-02-03 13:09:00|1035.75|1024.95|1035.75|1024.95|1035.75|1024.95|1035.75|1024.95|1
1643893760000|2022-02-03 13:09:20|1035.85|1025.05|1035.85|1025.05|1035.85|1025.05|1035.85|1025.05|1
1643893780000|2022-02-03 13:09:40|1035.75|1024.95|1036.12|1025.32|1036.12|1025.32|1035.75|1024.95|7
1643893790000|2022-02-03 13:09:50|1036.4|1025.6|1039.4|1028.6|1039.8|1029|1036.4|1025.6|15
1643893800000|2022-02-03 13:10:00|1039.12|1028.32|1040.16|1029.36|1040.16|1029.36|1038.9|1028.1|9
1643893810000|2022-02-03 13:10:10|1040.4|1029.6|1040.9|1030.1|1041.4|1030.6|1040.4|1029.6|9
1643893820000|2022-02-03 13:10:20|1041.4|1030.6|1040.9|1030.1|1041.4|1030.6|1040.9|1030.1|4
1643893830000|2022-02-03 13:10:30|1040.8|1030|1040.8|1030|1040.8|1030|1040.8|1030|1
1643893850000|2022-02-03 13:10:50|1040.9|1030.1|1041.4|1030.6|1041.4|1030.6|1040.9|1030.1|9
1643893860000|2022-02-03 13:11:00|1041.6|1030.8|1041.65|1030.85|1041.7|1030.9|1041.4|1030.6|5
1643893870000|2022-02-03 13:11:10|1041.4|1030.6|1041.4|1030.6|1041.4|1030.6|1041.4|1030.6|1
1643893880000|2022-02-03 13:11:20|1041.32|1030.52|1041.35|1030.55|1041.35|1030.55|1040.9|1030.1|4
1643893890000|2022-02-03 13:11:30|1041.43|1030.63|1041.55|1030.75|1041.65|1030.85|1041.4|1030.6|4
1643893900000|2022-02-03 13:11:40|1041.4|1030.6|1041.4|1030.6|1041.55|1030.75|1041.4|1030.6|5
1643893910000|2022-02-03 13:11:50|1041.65|1030.85|1041.24|1030.44|1041.65|1030.85|1041.24|1030.44|3
1643893920000|2022-02-03 13:12:00|1041.15|1030.35|1041.28|1030.48|1041.65|1030.85|1041.15|1030.35|4
1643893930000|2022-02-03 13:12:10|1041.4|1030.6|1041.51|1030.71|1041.61|1030.81|1041.28|1030.48|11
1643893940000|2022-02-03 13:12:20|1041.4|1030.6|1041.65|1030.85|1041.65|1030.85|1041.4|1030.6|2
1643893950000|2022-02-03 13:12:30|1041.85|1031.05|1041.4|1030.6|1041.85|1031.05|1041.4|1030.6|3
1643893970000|2022-02-03 13:12:50|1041.75|1030.95|1041.28|1030.48|1041.75|1030.95|1041.28|1030.48|5
1643893980000|2022-02-03 13:13:00|1041.4|1030.6|1040.78|1029.98|1041.4|1030.6|1040.78|1029.98|4
1643893990000|2022-02-03 13:13:10|1040.7|1029.9|1040.8|1030|1040.8|1030|1040.7|1029.9|3
1643894000000|2022-02-03 13:13:20|1040.9|1030.1|1040.71|1029.91|1040.9|1030.1|1040.71|1029.91|5
1643894010000|2022-02-03 13:13:30|1040.73|1029.93|1040.73|1029.93|1040.73|1029.93|1040.73|1029.93|1
1643894030000|2022-02-03 13:13:50|1040.85|1030.05|1040.85|1030.05|1040.85|1030.05|1040.85|1030.05|1
1643894040000|2022-02-03 13:14:00|1040.88|1030.08|1040.88|1030.08|1040.88|1030.08|1040.88|1030.08|1
1643894050000|2022-02-03 13:14:10|1040.85|1030.05|1040.9|1030.1|1040.9|1030.1|1040.85|1030.05|2
1643894060000|2022-02-03 13:14:20|1040.7|1029.9|1040.7|1029.9|1040.7|1029.9|1040.7|1029.9|1
1643894090000|2022-02-03 13:14:50|1040.9|1030.1|1040.4|1029.6|1040.9|1030.1|1040.4|1029.6|3
1643894110000|2022-02-03 13:15:10|1039.9|1029.1|1039.9|1029.1|1039.9|1029.1|1039.9|1029.1|1
1643894120000|2022-02-03 13:15:20|1040.12|1029.32|1040.27|1029.47|1040.55|1029.75|1039.9|1029.1|5
1643894130000|2022-02-03 13:15:30|1040.05|1029.25|1040.05|1029.25|1040.3|1029.5|1040.05|1029.25|3
1643894140000|2022-02-03 13:15:40|1039.9|1029.1|1038.4|1027.6|1039.9|1029.1|1038.4|1027.6|5
1643894150000|2022-02-03 13:15:50|1037.9|1027.1|1037.8|1027|1038.5|1027.7|1037.8|1027|6
1643894160000|2022-02-03 13:16:00|1037.85|1027.05|1036.95|1026.15|1037.85|1027.05|1036.95|1026.15|3
1643894170000|2022-02-03 13:16:10|1037.4|1026.6|1037.4|1026.6|1037.4|1026.6|1037.4|1026.6|1
1643894180000|2022-02-03 13:16:20|1037.5|1026.7|1037.8|1027|1037.8|1027|1037.5|1026.7|2
1643894190000|2022-02-03 13:16:30|1037.9|1027.1|1037.9|1027.1|1037.97|1027.17|1037.89|1027.09|5
1643894200000|2022-02-03 13:16:40|1037.85|1027.05|1037.85|1027.05|1037.85|1027.05|1037.85|1027.05|1
1643894210000|2022-02-03 13:16:50|1037.9|1027.1|1037.9|1027.1|1037.9|1027.1|1037.9|1027.1|1
1643894220000|2022-02-03 13:17:00|1037.89|1027.09|1038.35|1027.55|1038.35|1027.55|1037.89|1027.09|2
1643894230000|2022-02-03 13:17:10|1038.55|1027.75|1039.4|1028.6|1039.4|1028.6|1038.5|1027.7|4
1643894240000|2022-02-03 13:17:20|1038.9|1028.1|1038.9|1028.1|1039.07|1028.27|1038.9|1028.1|4
1643894270000|2022-02-03 13:17:50|1038.76|1027.96|1038.6|1027.8|1038.85|1028.05|1038.6|1027.8|5
1643894280000|2022-02-03 13:18:00|1038.5|1027.7|1038.76|1027.96|1038.76|1027.96|1038.1|1027.3|5
1643894290000|2022-02-03 13:18:10|1038.75|1027.95|1038.4|1027.6|1038.75|1027.95|1038.4|1027.6|2
1643894300000|2022-02-03 13:18:20|1037.8|1027|1037.9|1027.1|1037.9|1027.1|1037.8|1027|2
1643894310000|2022-02-03 13:18:30|1037.84|1027.04|1039.45|1028.65|1039.45|1028.65|1037.77|1026.97|11
1643894320000|2022-02-03 13:18:40|1039.46|1028.66|1039.65|1028.85|1039.9|1029.1|1039.46|1028.66|3
1643894330000|2022-02-03 13:18:50|1039.75|1028.95|1038.95|1028.15|1039.75|1028.95|1038.95|1028.15|2
1643894340000|2022-02-03 13:19:00|1038.96|1028.16|1039.4|1028.6|1039.4|1028.6|1038.9|1028.1|4
1643894350000|2022-02-03 13:19:10|1039.3|1028.5|1039.7|1028.9|1039.7|1028.9|1038.9|1028.1|6
1643894360000|2022-02-03 13:19:20|1039.4|1028.6|1039.4|1028.6|1039.46|1028.66|1039.21|1028.41|4
1643894370000|2022-02-03 13:19:30|1039.15|1028.35|1039.4|1028.6|1039.4|1028.6|1038.9|1028.1|4
1643894380000|2022-02-03 13:19:40|1039.12|1028.32|1039.55|1028.75|1039.55|1028.75|1038.9|1028.1|5
1643894390000|2022-02-03 13:19:50|1039.65|1028.85|1039.9|1029.1|1040.42|1029.62|1039.65|1028.85|6
1643894400000|2022-02-03 13:20:00|1039.75|1028.95|1039.55|1028.75|1039.75|1028.95|1038.95|1028.15|5
1643894410000|2022-02-03 13:20:10|1039.65|1028.85|1039.9|1029.1|1040.25|1029.45|1039.65|1028.85|5
1643894420000|2022-02-03 13:20:20|1039.8|1029|1039.88|1029.08|1040|1029.2|1039.8|1029|4
1643894430000|2022-02-03 13:20:30|1039.99|1029.19|1038.9|1028.1|1039.99|1029.19|1038.9|1028.1|5
1643894440000|2022-02-03 13:20:40|1039.28|1028.48|1038.4|1027.6|1039.4|1028.6|1038.4|1027.6|4
1643894450000|2022-02-03 13:20:50|1038.65|1027.85|1038.19|1027.39|1038.65|1027.85|1038.19|1027.39|7
1643894460000|2022-02-03 13:21:00|1038.44|1027.64|1038.65|1027.85|1038.65|1027.85|1038.44|1027.64|2
1643894470000|2022-02-03 13:21:10|1038.53|1027.73|1038.15|1027.35|1038.53|1027.73|1038.15|1027.35|2
1643894480000|2022-02-03 13:21:20|1038.53|1027.73|1038.48|1027.68|1038.6|1027.8|1038.43|1027.63|5
1643894490000|2022-02-03 13:21:30|1038.6|1027.8|1038.8|1028|1038.8|1028|1038.6|1027.8|2
1643894510000|2022-02-03 13:21:50|1038.75|1027.95|1038.75|1027.95|1038.75|1027.95|1038.75|1027.95|1
1643894520000|2022-02-03 13:22:00|1038.85|1028.05|1038.85|1028.05|1038.85|1028.05|1038.85|1028.05|1
1643894530000|2022-02-03 13:22:10|1038.7|1027.9|1038.7|1027.9|1038.7|1027.9|1038.7|1027.9|1
1643894550000|2022-02-03 13:22:30|1038.65|1027.85|1038.65|1027.85|1038.65|1027.85|1038.65|1027.85|1
1643894560000|2022-02-03 13:22:40|1038.15|1027.35|1038.6|1027.8|1038.6|1027.8|1038.1|1027.3|3
1643894570000|2022-02-03 13:22:50|1038.8|1028|1038.8|1028|1038.8|1028|1038.8|1028|1
1643894580000|2022-02-03 13:23:00|1038.3|1027.5|1038.68|1027.88|1038.68|1027.88|1038.3|1027.5|2
1643894590000|2022-02-03 13:23:10|1038.3|1027.5|1038.3|1027.5|1038.3|1027.5|1038.3|1027.5|1
1643894610000|2022-02-03 13:23:30|1038.8|1028|1038.8|1028|1038.8|1028|1038.8|1028|1
1643894620000|2022-02-03 13:23:40|1038.7|1027.9|1038.7|1027.9|1038.7|1027.9|1038.7|1027.9|1
1643894630000|2022-02-03 13:23:50|1038.55|1027.75|1038.55|1027.75|1038.55|1027.75|1038.55|1027.75|1
1643894640000|2022-02-03 13:24:00|1038.9|1028.1|1038.85|1028.05|1038.9|1028.1|1038.85|1028.05|2
1643894650000|2022-02-03 13:24:10|1038.65|1027.85|1038.65|1027.85|1038.65|1027.85|1038.65|1027.85|1
1643894670000|2022-02-03 13:24:30|1038.7|1027.9|1038.7|1027.9|1038.7|1027.9|1038.7|1027.9|1
1643894680000|2022-02-03 13:24:40|1038.2|1027.4|1037.94|1027.14|1038.2|1027.4|1037.94|1027.14|2
1643894700000|2022-02-03 13:25:00|1038.44|1027.64|1038.9|1028.1|1038.9|1028.1|1038.19|1027.39|6
1643894720000|2022-02-03 13:25:20|1038.8|1028|1038.9|1028.1|1038.9|1028.1|1038.8|1028|2
1643894730000|2022-02-03 13:25:30|1039.1|1028.3|1038.9|1028.1|1039.1|1028.3|1038.9|1028.1|2
1643894740000|2022-02-03 13:25:40|1039.4|1028.6|1040.17|1029.37|1040.32|1029.52|1039.4|1028.6|6
1643894750000|2022-02-03 13:25:50|1040.05|1029.25|1039.9|1029.1|1040.12|1029.32|1039.9|1029.1|4
1643894780000|2022-02-03 13:26:20|1040.05|1029.25|1039.9|1029.1|1040.17|1029.37|1039.9|1029.1|6
1643894790000|2022-02-03 13:26:30|1040.04|1029.24|1039.9|1029.1|1040.32|1029.52|1039.9|1029.1|7
1643894800000|2022-02-03 13:26:40|1040.05|1029.25|1039.9|1029.1|1040.32|1029.52|1039.9|1029.1|12
1643894820000|2022-02-03 13:27:00|1039.73|1028.93|1039.75|1028.95|1039.9|1029.1|1039.73|1028.93|3
1643894830000|2022-02-03 13:27:10|1039.9|1029.1|1040|1029.2|1040.07|1029.27|1039.9|1029.1|4
1643894840000|2022-02-03 13:27:20|1040.17|1029.37|1040.29|1029.49|1040.29|1029.49|1040.17|1029.37|4
1643894850000|2022-02-03 13:27:30|1040.34|1029.54|1040.02|1029.22|1040.34|1029.54|1040.02|1029.22|5
1643894860000|2022-02-03 13:27:40|1040.24|1029.44|1040.02|1029.22|1040.24|1029.44|1040.02|1029.22|2
1643894870000|2022-02-03 13:27:50|1039.9|1029.1|1039.95|1029.15|1039.95|1029.15|1039.9|1029.1|2
1643894880000|2022-02-03 13:28:00|1039.9|1029.1|1039.9|1029.1|1039.9|1029.1|1039.9|1029.1|1
1643894890000|2022-02-03 13:28:10|1040|1029.2|1039.95|1029.15|1040.22|1029.42|1039.95|1029.15|5
1643894900000|2022-02-03 13:28:20|1039.9|1029.1|1039.9|1029.1|1039.9|1029.1|1039.9|1029.1|1
1643894960000|2022-02-03 13:29:20|1039.8|1029|1039.8|1029|1039.8|1029|1039.8|1029|1
1643894970000|2022-02-03 13:29:30|1039.4|1028.6|1039.4|1028.6|1039.4|1028.6|1039.4|1028.6|1
1643894980000|2022-02-03 13:29:40|1038.9|1028.1|1038.9|1028.1|1038.9|1028.1|1038.9|1028.1|1
1643895000000|2022-02-03 13:30:00|1038.95|1028.15|1038.9|1028.1|1038.95|1028.15|1038.9|1028.1|2
1643895010000|2022-02-03 13:30:10|1039.8|1029|1039.85|1029.05|1040.28|1029.48|1039.8|1029|7
1643895020000|2022-02-03 13:30:20|1039.6|1028.8|1039.6|1028.8|1039.6|1028.8|1039.6|1028.8|1
1643895030000|2022-02-03 13:30:30|1039.7|1028.9|1039.7|1028.9|1039.7|1028.9|1039.7|1028.9|1
1643895040000|2022-02-03 13:30:40|1039.9|1029.1|1039.9|1029.1|1039.9|1029.1|1039.9|1029.1|1
1643895050000|2022-02-03 13:30:50|1039.8|1029|1039.8|1029|1039.8|1029|1039.8|1029|1
1643895070000|2022-02-03 13:31:10|1039.87|1029.07|1039.9|1029.1|1040.13|1029.33|1039.87|1029.07|5
1643895080000|2022-02-03 13:31:20|1039.8|1029|1039.8|1029|1039.8|1029|1039.4|1028.6|5
1643895090000|2022-02-03 13:31:30|1039.85|1029.05|1039.98|1029.18|1039.98|1029.18|1039.85|1029.05|2
1643895100000|2022-02-03 13:31:40|1040.12|1029.32|1040.9|1030.1|1041.18|1030.38|1040.12|1029.32|9
1643895110000|2022-02-03 13:31:50|1041.06|1030.26|1040.9|1030.1|1041.14|1030.34|1040.9|1030.1|8
1643895120000|2022-02-03 13:32:00|1040.65|1029.85|1040.65|1029.85|1040.65|1029.85|1040.65|1029.85|1
1643895130000|2022-02-03 13:32:10|1040.85|1030.05|1040.98|1030.18|1040.98|1030.18|1040.75|1029.95|4
1643895140000|2022-02-03 13:32:20|1041.09|1030.29|1040.9|1030.1|1041.19|1030.39|1040.9|1030.1|5
1643895150000|2022-02-03 13:32:30|1041.01|1030.21|1041.09|1030.29|1041.09|1030.29|1041.01|1030.21|2
1643895160000|2022-02-03 13:32:40|1041.24|1030.44|1041.24|1030.44|1041.24|1030.44|1041.24|1030.44|1
1643895170000|2022-02-03 13:32:50|1041.29|1030.49|1041.9|1031.1|1041.9|1031.1|1041.29|1030.49|4
1643895180000|2022-02-03 13:33:00|1042.4|1031.6|1041.9|1031.1|1042.6|1031.8|1041.9|1031.1|8
1643895190000|2022-02-03 13:33:10|1041.85|1031.05|1041.4|1030.6|1041.85|1031.05|1041.4|1030.6|3
1643895200000|2022-02-03 13:33:20|1040.9|1030.1|1040.7|1029.9|1040.9|1030.1|1040.7|1029.9|2
1643895220000|2022-02-03 13:33:40|1040.9|1030.1|1040.6|1029.8|1040.9|1030.1|1040.5|1029.7|3
1643895240000|2022-02-03 13:34:00|1040.55|1029.75|1040.7|1029.9|1040.7|1029.9|1040.55|1029.75|4
1643895250000|2022-02-03 13:34:10|1040.6|1029.8|1040.6|1029.8|1040.6|1029.8|1040.6|1029.8|1
1643895260000|2022-02-03 13:34:20|1040.75|1029.95|1040.75|1029.95|1040.75|1029.95|1040.75|1029.95|1
1643895270000|2022-02-03 13:34:30|1040.87|1030.07|1040.87|1030.07|1040.87|1030.07|1040.87|1030.07|1
1643895280000|2022-02-03 13:34:40|1040.9|1030.1|1040.9|1030.1|1041|1030.2|1040.9|1030.1|3
1643895290000|2022-02-03 13:34:50|1041.15|1030.35|1040.9|1030.1|1041.4|1030.6|1040.9|1030.1|8
1643895300000|2022-02-03 13:35:00|1040.75|1029.95|1040.8|1030|1040.8|1030|1040.75|1029.95|2
1643895310000|2022-02-03 13:35:10|1040.26|1029.46|1040.03|1029.23|1040.57|1029.77|1040.03|1029.23|5
1643895320000|2022-02-03 13:35:20|1040.31|1029.51|1040.6|1029.8|1040.6|1029.8|1040.31|1029.51|4
1643895330000|2022-02-03 13:35:30|1040.75|1029.95|1040.03|1029.23|1040.75|1029.95|1040.03|1029.23|4
1643895340000|2022-02-03 13:35:40|1040.43|1029.63|1040.6|1029.8|1040.6|1029.8|1040.43|1029.63|3
1643895350000|2022-02-03 13:35:50|1040.65|1029.85|1040.65|1029.85|1040.65|1029.85|1040.65|1029.85|1
1643895360000|2022-02-03 13:36:00|1040.82|1030.02|1040.82|1030.02|1040.82|1030.02|1040.82|1030.02|1
1643895370000|2022-02-03 13:36:10|1040.87|1030.07|1041|1030.2|1041|1030.2|1040.87|1030.07|3
1643895380000|2022-02-03 13:36:20|1041.14|1030.34|1040.9|1030.1|1041.14|1030.34|1040.9|1030.1|4
1643895390000|2022-02-03 13:36:30|1041.6|1030.8|1041.6|1030.8|1041.6|1030.8|1041.6|1030.8|1
1643895400000|2022-02-03 13:36:40|1041.48|1030.68|1041.65|1030.85|1041.65|1030.85|1041.48|1030.68|3
1643895410000|2022-02-03 13:36:50|1041.7|1030.9|1041.85|1031.05|1041.85|1031.05|1041.7|1030.9|3
1643895420000|2022-02-03 13:37:00|1041.9|1031.1|1042.45|1031.65|1042.45|1031.65|1041.9|1031.1|3
1643895430000|2022-02-03 13:37:10|1042.9|1032.1|1042.9|1032.1|1042.9|1032.1|1042.9|1032.1|1
1643895460000|2022-02-03 13:37:40|1042.1|1031.3|1042.9|1032.1|1042.9|1032.1|1042.1|1031.3|8
1643895470000|2022-02-03 13:37:50|1042.65|1031.85|1042.9|1032.1|1042.9|1032.1|1042.65|1031.85|4
1643895480000|2022-02-03 13:38:00|1043.21|1032.41|1043.65|1032.85|1043.84|1033.04|1043.21|1032.41|7
1643895490000|2022-02-03 13:38:10|1043.49|1032.69|1043.49|1032.69|1043.49|1032.69|1043.49|1032.69|1
1643895500000|2022-02-03 13:38:20|1043.59|1032.79|1042.95|1032.15|1043.59|1032.79|1042.95|1032.15|5
1643895510000|2022-02-03 13:38:30|1042.9|1032.1|1042.9|1032.1|1042.9|1032.1|1042.55|1031.75|4
1643895530000|2022-02-03 13:38:50|1042.86|1032.06|1042.8|1032|1042.9|1032.1|1042.8|1032|3
1643895540000|2022-02-03 13:39:00|1042.9|1032.1|1042.9|1032.1|1042.9|1032.1|1042.9|1032.1|1
1643895560000|2022-02-03 13:39:20|1042.4|1031.6|1042.4|1031.6|1042.4|1031.6|1042.4|1031.6|1
1643895570000|2022-02-03 13:39:30|1042.9|1032.1|1042.9|1032.1|1042.9|1032.1|1042.9|1032.1|1
1643895580000|2022-02-03 13:39:40|1042.99|1032.19|1042.55|1031.75|1042.99|1032.19|1042.55|1031.75|3
1643895590000|2022-02-03 13:39:50|1042.4|1031.6|1042.92|1032.12|1042.94|1032.14|1042.4|1031.6|6
1643895600000|2022-02-03 13:40:00|1042.97|1032.17|1043.13|1032.33|1043.13|1032.33|1042.97|1032.17|2
1643895610000|2022-02-03 13:40:10|1043.33|1032.53|1043.9|1033.1|1043.9|1033.1|1043.33|1032.53|3
1643895620000|2022-02-03 13:40:20|1043.49|1032.69|1043.45|1032.65|1043.49|1032.69|1043.09|1032.29|4
1643895640000|2022-02-03 13:40:40|1043.4|1032.6|1042.99|1032.19|1043.4|1032.6|1042.99|1032.19|2
1643895650000|2022-02-03 13:40:50|1042.97|1032.17|1042.95|1032.15|1042.97|1032.17|1042.93|1032.13|3
1643895670000|2022-02-03 13:41:10|1043.02|1032.22|1042.95|1032.15|1043.23|1032.43|1042.95|1032.15|7
1643895680000|2022-02-03 13:41:20|1042.9|1032.1|1042.9|1032.1|1042.9|1032.1|1042.9|1032.1|1
1643895690000|2022-02-03 13:41:30|1043|1032.2|1043|1032.2|1043|1032.2|1043|1032.2|1
1643895700000|2022-02-03 13:41:40|1043.1|1032.3|1042.9|1032.1|1043.1|1032.3|1042.9|1032.1|2
1643895720000|2022-02-03 13:42:00|1042.73|1031.93|1042.4|1031.6|1042.9|1032.1|1042.4|1031.6|3
1643895730000|2022-02-03 13:42:10|1042.88|1032.08|1042.4|1031.6|1042.9|1032.1|1042.4|1031.6|6
1643895740000|2022-02-03 13:42:20|1042.28|1031.48|1041.9|1031.1|1042.4|1031.6|1041.9|1031.1|3
1643895750000|2022-02-03 13:42:30|1041.4|1030.6|1041.5|1030.7|1041.65|1030.85|1041.4|1030.6|3
1643895760000|2022-02-03 13:42:40|1041.8|1031|1041.4|1030.6|1041.8|1031|1041.4|1030.6|2
1643895770000|2022-02-03 13:42:50|1041.53|1030.73|1041.9|1031.1|1041.9|1031.1|1041.4|1030.6|4
1643895780000|2022-02-03 13:43:00|1041.7|1030.9|1041.4|1030.6|1041.7|1030.9|1041.28|1030.48|4
1643895800000|2022-02-03 13:43:20|1041.9|1031.1|1041.9|1031.1|1041.9|1031.1|1041.9|1031.1|1
1643895820000|2022-02-03 13:43:40|1041.55|1030.75|1039.05|1028.25|1041.55|1030.75|1039.05|1028.25|10
1643895830000|2022-02-03 13:43:50|1038.9|1028.1|1038.9|1028.1|1038.9|1028.1|1038.9|1028.1|1
1643895850000|2022-02-03 13:44:10|1038.75|1027.95|1038.25|1027.45|1038.75|1027.95|1038.25|1027.45|2
1643895870000|2022-02-03 13:44:30|1037.8|1027|1037.4|1026.6|1037.8|1027|1036.95|1026.15|3
1643895880000|2022-02-03 13:44:40|1036.9|1026.1|1036.9|1026.1|1036.9|1026.1|1036.9|1026.1|1
1643895890000|2022-02-03 13:44:50|1037.15|1026.35|1036.9|1026.1|1037.65|1026.85|1036.9|1026.1|4
1643895900000|2022-02-03 13:45:00|1037.07|1026.27|1037.87|1027.07|1037.89|1027.09|1036.9|1026.1|8
1643895910000|2022-02-03 13:45:10|1038.4|1027.6|1037.9|1027.1|1038.57|1027.77|1037.9|1027.1|4
1643895930000|2022-02-03 13:45:30|1037.89|1027.09|1036.9|1026.1|1037.89|1027.09|1036.9|1026.1|4
1643895950000|2022-02-03 13:45:50|1036.8|1026|1036.8|1026|1036.8|1026|1036.8|1026|1
1643895970000|2022-02-03 13:46:10|1036.85|1026.05|1036.7|1025.9|1036.85|1026.05|1036.7|1025.9|2
1643895980000|2022-02-03 13:46:20|1036.4|1025.6|1036.4|1025.6|1036.4|1025.6|1036.4|1025.6|1
1643895990000|2022-02-03 13:46:30|1036.51|1025.71|1035.9|1025.1|1036.51|1025.71|1035.9|1025.1|5
1643896010000|2022-02-03 13:46:50|1035.85|1025.05|1035.9|1025.1|1035.9|1025.1|1035.8|1025|3
1643896020000|2022-02-03 13:47:00|1036.4|1025.6|1036.7|1025.9|1036.7|1025.9|1036.4|1025.6|2
1643896030000|2022-02-03 13:47:10|1036.4|1025.6|1035.65|1024.85|1036.4|1025.6|1035.65|1024.85|4
1643896040000|2022-02-03 13:47:20|1035.9|1025.1|1035.9|1025.1|1036.04|1025.24|1035.9|1025.1|5
1643896060000|2022-02-03 13:47:40|1035.7|1024.9|1035.7|1024.9|1035.7|1024.9|1035.7|1024.9|1
1643896080000|2022-02-03 13:48:00|1035.75|1024.95|1035.65|1024.85|1035.75|1024.95|1035.65|1024.85|2
1643896090000|2022-02-03 13:48:10|1035.81|1025.01|1036.55|1025.75|1036.55|1025.75|1035.65|1024.85|4
1643896100000|2022-02-03 13:48:20|1036.37|1025.57|1035.9|1025.1|1036.47|1025.67|1035.9|1025.1|7
1643896110000|2022-02-03 13:48:30|1035.81|1025.01|1036.4|1025.6|1036.6|1025.8|1035.65|1024.85|5
1643896120000|2022-02-03 13:48:40|1035.9|1025.1|1035.9|1025.1|1035.9|1025.1|1035.9|1025.1|1
1643896130000|2022-02-03 13:48:50|1036.12|1025.32|1036.4|1025.6|1036.8|1026|1036.05|1025.25|6
1643896140000|2022-02-03 13:49:00|1036.75|1025.95|1036.75|1025.95|1036.75|1025.95|1036.75|1025.95|1
1643896150000|2022-02-03 13:49:10|1036.4|1025.6|1035.9|1025.1|1036.4|1025.6|1035.9|1025.1|4
1643896170000|2022-02-03 13:49:30|1035.95|1025.15|1035.95|1025.15|1035.95|1025.15|1035.95|1025.15|1
1643896180000|2022-02-03 13:49:40|1035.9|1025.1|1035.95|1025.15|1035.95|1025.15|1035.9|1025.1|2
1643896190000|2022-02-03 13:49:50|1035.9|1025.1|1035.9|1025.1|1035.9|1025.1|1035.9|1025.1|1
1643896200000|2022-02-03 13:50:00|1035.95|1025.15|1036.4|1025.6|1036.4|1025.6|1035.9|1025.1|4
1643896210000|2022-02-03 13:50:10|1036.6|1025.8|1037.9|1027.1|1037.9|1027.1|1036.6|1025.8|8
1643896220000|2022-02-03 13:50:20|1037.75|1026.95|1037.75|1026.95|1037.75|1026.95|1037.75|1026.95|1
1643896230000|2022-02-03 13:50:30|1037.69|1026.89|1037.4|1026.6|1037.75|1026.95|1037.4|1026.6|5
1643896250000|2022-02-03 13:50:50|1037.7|1026.9|1036.9|1026.1|1037.7|1026.9|1036.77|1025.97|5
1643896260000|2022-02-03 13:51:00|1036.7|1025.9|1036.7|1025.9|1036.7|1025.9|1036.7|1025.9|1
1643896270000|2022-02-03 13:51:10|1036.74|1025.94|1036.8|1026|1036.8|1026|1036.74|1025.94|2
1643896290000|2022-02-03 13:51:30|1036.75|1025.95|1035.9|1025.1|1036.75|1025.95|1035.9|1025.1|3
1643896330000|2022-02-03 13:52:10|1036.15|1025.35|1035.9|1025.1|1036.15|1025.35|1035.9|1025.1|2
1643896340000|2022-02-03 13:52:20|1035.85|1025.05|1035.9|1025.1|1035.9|1025.1|1035.58|1024.78|4
1643896350000|2022-02-03 13:52:30|1034.9|1024.1|1034.9|1024.1|1034.9|1024.1|1034.9|1024.1|1
1643896380000|2022-02-03 13:53:00|1035.7|1024.9|1035.7|1024.9|1035.7|1024.9|1035.7|1024.9|1
1643896390000|2022-02-03 13:53:10|1035.2|1024.4|1034.9|1024.1|1035.2|1024.4|1034.9|1024.1|3
1643896400000|2022-02-03 13:53:20|1035.28|1024.48|1035.75|1024.95|1035.75|1024.95|1035.28|1024.48|4
1643896410000|2022-02-03 13:53:30|1035.1|1024.3|1035.58|1024.78|1035.58|1024.78|1035.1|1024.3|4
1643896420000|2022-02-03 13:53:40|1035.35|1024.55|1035.58|1024.78|1035.63|1024.83|1035.35|1024.55|4
1643896430000|2022-02-03 13:53:50|1035.48|1024.68|1035.9|1025.1|1036.01|1025.21|1035.34|1024.54|8
1643896450000|2022-02-03 13:54:10|1036.65|1025.85|1036.65|1025.85|1036.65|1025.85|1036.65|1025.85|1
1643896460000|2022-02-03 13:54:20|1036.45|1025.65|1036.45|1025.65|1036.45|1025.65|1036.45|1025.65|1
1643896470000|2022-02-03 13:54:30|1036.85|1026.05|1036.9|1026.1|1036.9|1026.1|1036.85|1026.05|2
1643896500000|2022-02-03 13:55:00|1036.8|1026|1036.24|1025.44|1036.8|1026|1036.24|1025.44|3
1643896510000|2022-02-03 13:55:10|1036.64|1025.84|1036.22|1025.42|1036.64|1025.84|1035.97|1025.17|8
1643896520000|2022-02-03 13:55:20|1036.3|1025.5|1036.47|1025.67|1036.47|1025.67|1036.3|1025.5|2
1643896530000|2022-02-03 13:55:30|1036.51|1025.71|1036.9|1026.1|1036.9|1026.1|1036.51|1025.71|2
1643896560000|2022-02-03 13:56:00|1036.85|1026.05|1036.6|1025.8|1036.85|1026.05|1036.6|1025.8|2
1643896580000|2022-02-03 13:56:20|1036.8|1026|1036.51|1025.71|1036.8|1026|1036.51|1025.71|2
1643896590000|2022-02-03 13:56:30|1036.01|1025.21|1036.01|1025.21|1036.01|1025.21|1036.01|1025.21|1
1643896600000|2022-02-03 13:56:40|1035.9|1025.1|1035.9|1025.1|1035.9|1025.1|1035.9|1025.1|1
1643896620000|2022-02-03 13:57:00|1036.01|1025.21|1036.85|1026.05|1036.85|1026.05|1035.9|1025.1|3
1643896630000|2022-02-03 13:57:10|1036.9|1026.1|1037.85|1027.05|1037.85|1027.05|1036.9|1026.1|5
1643896650000|2022-02-03 13:57:30|1038.06|1027.26|1038|1027.2|1038.11|1027.31|1037.9|1027.1|4
1643896670000|2022-02-03 13:57:50|1037.9|1027.1|1038|1027.2|1038|1027.2|1037.9|1027.1|4
1643896680000|2022-02-03 13:58:00|1038.17|1027.37|1038|1027.2|1038.17|1027.37|1038|1027.2|2
1643896690000|2022-02-03 13:58:10|1038.05|1027.25|1038.27|1027.47|1038.31|1027.51|1038.05|1027.25|8
1643896700000|2022-02-03 13:58:20|1038.41|1027.61|1039.3|1028.5|1039.3|1028.5|1038.2|1027.4|10
1643896710000|2022-02-03 13:58:30|1039.7|1028.9|1041.15|1030.35|1041.55|1030.75|1039.7|1028.9|11
1643896720000|2022-02-03 13:58:40|1040.9|1030.1|1040.85|1030.05|1040.9|1030.1|1040.85|1030.05|2
1643896740000|2022-02-03 13:59:00|1040.55|1029.75|1040.9|1030.1|1040.9|1030.1|1040.55|1029.75|2
1643896750000|2022-02-03 13:59:10|1041.7|1030.9|1041.15|1030.35|1041.7|1030.9|1040.93|1030.13|6
1643896770000|2022-02-03 13:59:30|1040.9|1030.1|1040.63|1029.83|1040.9|1030.1|1040.63|1029.83|2
1643896780000|2022-02-03 13:59:40|1040.4|1029.6|1040.8|1030|1040.8|1030|1040.4|1029.6|2
1643896790000|2022-02-03 13:59:50|1040.72|1029.92|1040.72|1029.92|1040.72|1029.92|1040.72|1029.92|1
1643896800000|2022-02-03 14:00:00|1040.9|1030.1|1040.9|1030.1|1040.95|1030.15|1040.79|1029.99|5
1643896810000|2022-02-03 14:00:10|1041.3|1030.5|1044.4|1033.6|1044.6|1033.8|1041.3|1030.5|16
1643896820000|2022-02-03 14:00:20|1043.9|1033.1|1042.7|1031.9|1043.9|1033.1|1042.7|1031.9|6
1643896830000|2022-02-03 14:00:30|1042.95|1032.15|1043.53|1032.73|1043.53|1032.73|1042.95|1032.15|3
1643896840000|2022-02-03 14:00:40|1043.4|1032.6|1043.31|1032.51|1043.46|1032.66|1043.3|1032.5|5
1643896850000|2022-02-03 14:00:50|1043.4|1032.6|1043.4|1032.6|1043.4|1032.6|1043.4|1032.6|1
1643896860000|2022-02-03 14:01:00|1043.31|1032.51|1041.9|1031.1|1043.31|1032.51|1041.9|1031.1|4
1643896870000|2022-02-03 14:01:10|1041.71|1030.91|1041.47|1030.67|1041.71|1030.91|1041.05|1030.25|3
1643896880000|2022-02-03 14:01:20|1041.62|1030.82|1041.65|1030.85|1041.65|1030.85|1041.62|1030.82|2
1643896890000|2022-02-03 14:01:30|1041.4|1030.6|1040.93|1030.13|1041.4|1030.6|1040.9|1030.1|3
1643896900000|2022-02-03 14:01:40|1040.9|1030.1|1041.53|1030.73|1041.71|1030.91|1040.77|1029.97|7
1643896910000|2022-02-03 14:01:50|1041.85|1031.05|1041.85|1031.05|1041.85|1031.05|1041.85|1031.05|1
1643896920000|2022-02-03 14:02:00|1041.71|1030.91|1040.9|1030.1|1041.71|1030.91|1040.9|1030.1|3
1643896930000|2022-02-03 14:02:10|1040.87|1030.07|1041.49|1030.69|1041.49|1030.69|1040.87|1030.07|3
1643896940000|2022-02-03 14:02:20|1041.73|1030.93|1041.9|1031.1|1041.9|1031.1|1041.71|1030.91|4
1643896950000|2022-02-03 14:02:30|1041.4|1030.6|1041.4|1030.6|1041.4|1030.6|1041.4|1030.6|1
1643896960000|2022-02-03 14:02:40|1040.9|1030.1|1040.9|1030.1|1040.9|1030.1|1040.7|1029.9|4
1643896970000|2022-02-03 14:02:50|1040.79|1029.99|1040.9|1030.1|1040.9|1030.1|1040.79|1029.99|2
1643896980000|2022-02-03 14:03:00|1040.74|1029.94|1040.55|1029.75|1040.8|1030|1040.55|1029.75|3
1643896990000|2022-02-03 14:03:10|1040.85|1030.05|1040.4|1029.6|1040.85|1030.05|1040.4|1029.6|7
1643897020000|2022-02-03 14:03:40|1040.28|1029.48|1039.9|1029.1|1040.28|1029.48|1039.9|1029.1|2
1643897030000|2022-02-03 14:03:50|1039.4|1028.6|1038.49|1027.69|1039.4|1028.6|1038.43|1027.63|4
1643897040000|2022-02-03 14:04:00|1038.57|1027.77|1038.64|1027.84|1038.64|1027.84|1038.57|1027.77|2
1643897050000|2022-02-03 14:04:10|1038.85|1028.05|1038.8|1028|1038.85|1028.05|1038.49|1027.69|4
1643897070000|2022-02-03 14:04:30|1037.9|1027.1|1036.9|1026.1|1037.9|1027.1|1036.69|1025.89|8
1643897080000|2022-02-03 14:04:40|1036.4|1025.6|1035.9|1025.1|1036.4|1025.6|1035.6|1024.8|12
1643897090000|2022-02-03 14:04:50|1036.28|1025.48|1035.9|1025.1|1036.28|1025.48|1035.9|1025.1|2
1643897110000|2022-02-03 14:05:10|1036.12|1025.32|1035.5|1024.7|1036.12|1025.32|1035.5|1024.7|5
1643897120000|2022-02-03 14:05:20|1035.85|1025.05|1035.85|1025.05|1035.85|1025.05|1035.85|1025.05|1
1643897150000|2022-02-03 14:05:50|1034.9|1024.1|1034.9|1024.1|1034.9|1024.1|1034.9|1024.1|1
1643897160000|2022-02-03 14:06:00|1035.2|1024.4|1035.2|1024.4|1035.2|1024.4|1035.2|1024.4|1
1643897170000|2022-02-03 14:06:10|1034.9|1024.1|1034.9|1024.1|1034.9|1024.1|1034.9|1024.1|1
1643897180000|2022-02-03 14:06:20|1035.04|1024.24|1034.9|1024.1|1035.04|1024.24|1034.9|1024.1|2
1643897190000|2022-02-03 14:06:30|1035.1|1024.3|1035.1|1024.3|1035.1|1024.3|1035.1|1024.3|1
1643897200000|2022-02-03 14:06:40|1035.15|1024.35|1035.72|1024.92|1035.72|1024.92|1035.15|1024.35|3
1643897210000|2022-02-03 14:06:50|1035.82|1025.02|1037.4|1026.6|1037.85|1027.05|1035.68|1024.88|10
1643897220000|2022-02-03 14:07:00|1037.31|1026.51|1036.9|1026.1|1037.31|1026.51|1036.9|1026.1|3
1643897230000|2022-02-03 14:07:10|1037.76|1026.96|1037.76|1026.96|1037.76|1026.96|1037.76|1026.96|1
1643897240000|2022-02-03 14:07:20|1037.67|1026.87|1037.76|1026.96|1037.76|1026.96|1037.67|1026.87|2
1643897250000|2022-02-03 14:07:30|1037.71|1026.91|1037.71|1026.91|1037.71|1026.91|1037.71|1026.91|1
1643897260000|2022-02-03 14:07:40|1037.81|1027.01|1037.81|1027.01|1037.81|1027.01|1037.81|1027.01|1
1643897280000|2022-02-03 14:08:00|1037.66|1026.86|1037.66|1026.86|1037.66|1026.86|1037.66|1026.86|1
1643897290000|2022-02-03 14:08:10|1037.3|1026.5|1037.44|1026.64|1037.66|1026.86|1037.25|1026.45|4
1643897300000|2022-02-03 14:08:20|1037.75|1026.95|1037.9|1027.1|1037.9|1027.1|1037.75|1026.95|2
1643897310000|2022-02-03 14:08:30|1038.3|1027.5|1038.3|1027.5|1038.3|1027.5|1038.3|1027.5|1
1643897320000|2022-02-03 14:08:40|1038.13|1027.33|1037.9|1027.1|1038.13|1027.33|1037.9|1027.1|4
1643897340000|2022-02-03 14:09:00|1038.65|1027.85|1039.15|1028.35|1039.15|1028.35|1038.65|1027.85|3
1643897350000|2022-02-03 14:09:10|1039.75|1028.95|1039.4|1028.6|1039.75|1028.95|1039.4|1028.6|5
1643897360000|2022-02-03 14:09:20|1038.9|1028.1|1038.9|1028.1|1038.9|1028.1|1038.9|1028.1|1
1643897370000|2022-02-03 14:09:30|1038.65|1027.85|1038.49|1027.69|1038.65|1027.85|1038.49|1027.69|3
1643897380000|2022-02-03 14:09:40|1038.52|1027.72|1038.4|1027.6|1038.52|1027.72|1038.4|1027.6|2
1643897390000|2022-02-03 14:09:50|1037.99|1027.19|1037.9|1027.1|1037.99|1027.19|1037.9|1027.1|3
1643897400000|2022-02-03 14:10:00|1037.95|1027.15|1037.95|1027.15|1037.95|1027.15|1037.95|1027.15|1
1643897410000|2022-02-03 14:10:10|1037.9|1027.1|1037.99|1027.19|1038.1|1027.3|1037.9|1027.1|8
1643897420000|2022-02-03 14:10:20|1037.98|1027.18|1037.9|1027.1|1037.98|1027.18|1037.9|1027.1|2
1643897440000|2022-02-03 14:10:40|1037.95|1027.15|1037.9|1027.1|1037.95|1027.15|1037.9|1027.1|2
1643897450000|2022-02-03 14:10:50|1037.95|1027.15|1037.9|1027.1|1037.95|1027.15|1037.9|1027.1|2
1643897460000|2022-02-03 14:11:00|1037.95|1027.15|1037.9|1027.1|1037.95|1027.15|1037.9|1027.1|2
1643897480000|2022-02-03 14:11:20|1037.95|1027.15|1038.78|1027.98|1038.78|1027.98|1037.95|1027.15|4
1643897490000|2022-02-03 14:11:30|1038.52|1027.72|1038.21|1027.41|1038.52|1027.72|1038.13|1027.33|5
1643897500000|2022-02-03 14:11:40|1038.14|1027.34|1038.09|1027.29|1038.25|1027.45|1037.99|1027.19|5
1643897510000|2022-02-03 14:11:50|1038.52|1027.72|1039.9|1029.1|1040.25|1029.45|1038.52|1027.72|9
1643897520000|2022-02-03 14:12:00|1039.65|1028.85|1039.65|1028.85|1039.65|1028.85|1039.65|1028.85|1
1643897530000|2022-02-03 14:12:10|1039.9|1029.1|1039.4|1028.6|1039.9|1029.1|1039.4|1028.6|4
1643897560000|2022-02-03 14:12:40|1039.74|1028.94|1039.8|1029|1039.8|1029|1039.74|1028.94|2
1643897570000|2022-02-03 14:12:50|1039.65|1028.85|1039.65|1028.85|1039.65|1028.85|1039.65|1028.85|1
1643897580000|2022-02-03 14:13:00|1039.69|1028.89|1039.69|1028.89|1039.69|1028.89|1039.69|1028.89|1
1643897590000|2022-02-03 14:13:10|1039.75|1028.95|1039.75|1028.95|1039.75|1028.95|1039.75|1028.95|1
1643897600000|2022-02-03 14:13:20|1039.67|1028.87|1039.25|1028.45|1039.67|1028.87|1039.25|1028.45|2
1643897610000|2022-02-03 14:13:30|1038.9|1028.1|1038.9|1028.1|1038.9|1028.1|1038.9|1028.1|1
1643897620000|2022-02-03 14:13:40|1038.58|1027.78|1038.49|1027.69|1038.58|1027.78|1038.49|1027.69|2
1643897630000|2022-02-03 14:13:50|1038.53|1027.73|1038.53|1027.73|1038.53|1027.73|1038.53|1027.73|1
1643897640000|2022-02-03 14:14:00|1038.15|1027.35|1038.36|1027.56|1038.65|1027.85|1038.15|1027.35|3
1643897660000|2022-02-03 14:14:20|1038.7|1027.9|1038.58|1027.78|1038.7|1027.9|1038.2|1027.4|3
1643897670000|2022-02-03 14:14:30|1038.36|1027.56|1038.36|1027.56|1038.36|1027.56|1037.98|1027.18|4
1643897680000|2022-02-03 14:14:40|1038.49|1027.69|1038.35|1027.55|1038.6|1027.8|1038.22|1027.42|5
1643897690000|2022-02-03 14:14:50|1038.24|1027.44|1038.36|1027.56|1038.62|1027.82|1038.24|1027.44|3
1643897700000|2022-02-03 14:15:00|1038.53|1027.73|1038.85|1028.05|1038.85|1028.05|1038.53|1027.73|3
1643897710000|2022-02-03 14:15:10|1038.9|1028.1|1036.52|1025.72|1038.9|1028.1|1036.52|1025.72|9
1643897720000|2022-02-03 14:15:20|1036.63|1025.83|1036.54|1025.74|1036.9|1026.1|1036.54|1025.74|7
1643897730000|2022-02-03 14:15:30|1036.8|1026|1036.54|1025.74|1036.8|1026|1036.14|1025.34|3
1643897740000|2022-02-03 14:15:40|1036.58|1025.78|1036.54|1025.74|1036.58|1025.78|1036.41|1025.61|6
1643897750000|2022-02-03 14:15:50|1036.48|1025.68|1036.41|1025.61|1036.48|1025.68|1036.41|1025.61|2
1643897760000|2022-02-03 14:16:00|1036.54|1025.74|1036.55|1025.75|1036.55|1025.75|1036.41|1025.61|3
1643897770000|2022-02-03 14:16:10|1036.43|1025.63|1039.07|1028.27|1039.07|1028.27|1036|1025.2|17
1643897780000|2022-02-03 14:16:20|1039.25|1028.45|1039.4|1028.6|1039.7|1028.9|1039.15|1028.35|4
1643897790000|2022-02-03 14:16:30|1038.9|1028.1|1038.9|1028.1|1038.9|1028.1|1038.9|1028.1|1
1643897800000|2022-02-03 14:16:40|1039.32|1028.52|1038.9|1028.1|1039.38|1028.58|1038.9|1028.1|5
1643897810000|2022-02-03 14:16:50|1039.15|1028.35|1039.15|1028.35|1039.15|1028.35|1039.15|1028.35|1
1643897820000|2022-02-03 14:17:00|1039.57|1028.77|1039.51|1028.71|1039.7|1028.9|1039.5|1028.7|4
1643897840000|2022-02-03 14:17:20|1039.4|1028.6|1038.52|1027.72|1039.4|1028.6|1038.52|1027.72|3
1643897850000|2022-02-03 14:17:30|1038.9|1028.1|1038.9|1028.1|1038.9|1028.1|1038.85|1028.05|3
1643897870000|2022-02-03 14:17:50|1039.15|1028.35|1039.15|1028.35|1039.15|1028.35|1039.15|1028.35|1
1643897880000|2022-02-03 14:18:00|1038.9|1028.1|1038.9|1028.1|1038.9|1028.1|1038.9|1028.1|1
1643897920000|2022-02-03 14:18:40|1038.99|1028.19|1038.99|1028.19|1038.99|1028.19|1038.99|1028.19|1
1643897940000|2022-02-03 14:19:00|1038.9|1028.1|1039.9|1029.1|1040.06|1029.26|1038.9|1028.1|6
1643897960000|2022-02-03 14:19:20|1040.09|1029.29|1040.12|1029.32|1040.12|1029.32|1040.09|1029.29|2
1643897970000|2022-02-03 14:19:30|1040.4|1029.6|1039.9|1029.1|1040.4|1029.6|1039.66|1028.86|5
1643898000000|2022-02-03 14:20:00|1039.62|1028.82|1039.28|1028.48|1039.65|1028.85|1039.28|1028.48|5
1643898010000|2022-02-03 14:20:10|1038.9|1028.1|1038.19|1027.39|1038.9|1028.1|1038.19|1027.39|5
1643898030000|2022-02-03 14:20:30|1038.43|1027.63|1038.43|1027.63|1038.43|1027.63|1038.43|1027.63|1
1643898040000|2022-02-03 14:20:40|1038.3|1027.5|1038.3|1027.5|1038.3|1027.5|1038.3|1027.5|1
1643898050000|2022-02-03 14:20:50|1038.51|1027.71|1039.02|1028.22|1039.21|1028.41|1038.51|1027.71|5
1643898060000|2022-02-03 14:21:00|1038.9|1028.1|1038.53|1027.73|1038.9|1028.1|1038.53|1027.73|2
1643898070000|2022-02-03 14:21:10|1038.43|1027.63|1037.74|1026.94|1038.43|1027.63|1037.74|1026.94|5
1643898080000|2022-02-03 14:21:20|1037.75|1026.95|1036.9|1026.1|1037.75|1026.95|1036.9|1026.1|3
1643898100000|2022-02-03 14:21:40|1037.12|1026.32|1037.75|1026.95|1037.75|1026.95|1037.12|1026.32|2
1643898110000|2022-02-03 14:21:50|1037.8|1027|1037.8|1027|1037.8|1027|1037.8|1027|1
1643898120000|2022-02-03 14:22:00|1037.74|1026.94|1037.52|1026.72|1037.8|1027|1037.52|1026.72|3
1643898130000|2022-02-03 14:22:10|1037.9|1027.1|1037.9|1027.1|1037.9|1027.1|1037.65|1026.85|3
1643898140000|2022-02-03 14:22:20|1037.5|1026.7|1036.9|1026.1|1037.5|1026.7|1036.9|1026.1|3
1643898150000|2022-02-03 14:22:30|1037.01|1026.21|1036.85|1026.05|1037.01|1026.21|1036.85|1026.05|3
1643898160000|2022-02-03 14:22:40|1036.9|1026.1|1036.9|1026.1|1037.05|1026.25|1036.9|1026.1|4
1643898170000|2022-02-03 14:22:50|1036.73|1025.93|1036.6|1025.8|1036.75|1025.95|1036.6|1025.8|3
1643898180000|2022-02-03 14:23:00|1036.74|1025.94|1036.65|1025.85|1036.74|1025.94|1036.57|1025.77|3
1643898190000|2022-02-03 14:23:10|1036.51|1025.71|1036.51|1025.71|1036.51|1025.71|1036.51|1025.71|1
1643898200000|2022-02-03 14:23:20|1036.67|1025.87|1036.6|1025.8|1036.73|1025.93|1036.6|1025.8|4
1643898210000|2022-02-03 14:23:30|1036.27|1025.47|1036.57|1025.77|1036.78|1025.98|1036.26|1025.46|7
1643898220000|2022-02-03 14:23:40|1036.26|1025.46|1036.78|1025.98|1036.78|1025.98|1036.2|1025.4|5
1643898230000|2022-02-03 14:23:50|1036.57|1025.77|1036.42|1025.62|1036.6|1025.8|1036.32|1025.52|4
1643898250000|2022-02-03 14:24:10|1036.26|1025.46|1036.26|1025.46|1036.26|1025.46|1036.26|1025.46|1
1643898260000|2022-02-03 14:24:20|1036.47|1025.67|1036.85|1026.05|1036.85|1026.05|1036.47|1025.67|3
1643898280000|2022-02-03 14:24:40|1036.96|1026.16|1036.9|1026.1|1036.96|1026.16|1036.9|1026.1|2
1643898290000|2022-02-03 14:24:50|1036.76|1025.96|1036.76|1025.96|1036.76|1025.96|1036.76|1025.96|1
1643898300000|2022-02-03 14:25:00|1036.9|1026.1|1036.71|1025.91|1036.93|1026.13|1036.71|1025.91|5
1643898310000|2022-02-03 14:25:10|1036.45|1025.65|1035.9|1025.1|1036.45|1025.65|1035.9|1025.1|5
1643898320000|2022-02-03 14:25:20|1035.8|1025|1035.9|1025.1|1035.9|1025.1|1035.8|1025|2
1643898330000|2022-02-03 14:25:30|1035.96|1025.16|1035.96|1025.16|1035.96|1025.16|1035.96|1025.16|1
1643898340000|2022-02-03 14:25:40|1036.06|1025.26|1036.08|1025.28|1036.32|1025.52|1035.96|1025.16|5
1643898350000|2022-02-03 14:25:50|1036.26|1025.46|1036.56|1025.76|1036.56|1025.76|1036.26|1025.46|2
1643898360000|2022-02-03 14:26:00|1036.64|1025.84|1036.8|1026|1036.84|1026.04|1036.64|1025.84|5
1643898370000|2022-02-03 14:26:10|1036.9|1026.1|1035.88|1025.08|1036.9|1026.1|1035.88|1025.08|8
1643898380000|2022-02-03 14:26:20|1036.35|1025.55|1035.9|1025.1|1036.35|1025.55|1035.9|1025.1|2
1643898400000|2022-02-03 14:26:40|1036.45|1025.65|1036.45|1025.65|1036.45|1025.65|1036.45|1025.65|1
1643898420000|2022-02-03 14:27:00|1036.5|1025.7|1036.9|1026.1|1036.9|1026.1|1036.5|1025.7|3
1643898430000|2022-02-03 14:27:10|1036.79|1025.99|1036.65|1025.85|1036.79|1025.99|1036.65|1025.85|2
1643898440000|2022-02-03 14:27:20|1036.9|1026.1|1036.9|1026.1|1036.9|1026.1|1036.9|1026.1|1
1643898450000|2022-02-03 14:27:30|1036.85|1026.05|1036.9|1026.1|1036.9|1026.1|1036.85|1026.05|2
1643898460000|2022-02-03 14:27:40|1037|1026.2|1037.19|1026.39|1037.19|1026.39|1036.9|1026.1|3
1643898470000|2022-02-03 14:27:50|1036.9|1026.1|1036.9|1026.1|1036.9|1026.1|1036.9|1026.1|1
1643898480000|2022-02-03 14:28:00|1037.19|1026.39|1037.6|1026.8|1037.6|1026.8|1037.15|1026.35|5
1643898500000|2022-02-03 14:28:20|1037.5|1026.7|1037.6|1026.8|1037.6|1026.8|1037.5|1026.7|4
1643898510000|2022-02-03 14:28:30|1037.8|1027|1037.4|1026.6|1037.8|1027|1037.4|1026.6|2
1643898540000|2022-02-03 14:29:00|1037.24|1026.44|1037.4|1026.6|1037.4|1026.6|1037.15|1026.35|4
1643898550000|2022-02-03 14:29:10|1037.8|1027|1037.4|1026.6|1037.8|1027|1037.4|1026.6|2
1643898560000|2022-02-03 14:29:20|1037.43|1026.63|1037.28|1026.48|1037.43|1026.63|1037.28|1026.48|2
1643898570000|2022-02-03 14:29:30|1036.9|1026.1|1036.9|1026.1|1036.9|1026.1|1036.78|1025.98|3
1643898580000|2022-02-03 14:29:40|1036.4|1025.6|1035.9|1025.1|1036.4|1025.6|1035.9|1025.1|2
1643898590000|2022-02-03 14:29:50|1035.84|1025.04|1036.03|1025.23|1036.03|1025.23|1035.65|1024.85|4
1643898600000|2022-02-03 14:30:00|1035.9|1025.1|1034.86|1024.06|1035.9|1025.1|1034.86|1024.06|5
1643898610000|2022-02-03 14:30:10|1034.69|1023.89|1035.7|1024.9|1035.7|1024.9|1034.36|1023.56|7
1643898620000|2022-02-03 14:30:20|1035.83|1025.03|1034.99|1024.19|1036.02|1025.22|1034.99|1024.19|10
1643898630000|2022-02-03 14:30:30|1035.49|1024.69|1035.6|1024.8|1035.6|1024.8|1035.49|1024.69|2
1643898640000|2022-02-03 14:30:40|1035.9|1025.1|1037.4|1026.6|1037.4|1026.6|1035.9|1025.1|7
1643898650000|2022-02-03 14:30:50|1037.9|1027.1|1039.9|1029.1|1039.9|1029.1|1037.9|1027.1|6
1643898660000|2022-02-03 14:31:00|1039.74|1028.94|1039.4|1028.6|1039.74|1028.94|1039.4|1028.6|4
1643898670000|2022-02-03 14:31:10|1039.7|1028.9|1039.05|1028.25|1039.7|1028.9|1038.59|1027.79|9
1643898680000|2022-02-03 14:31:20|1039.55|1028.75|1040.21|1029.41|1040.21|1029.41|1039.4|1028.6|7
1643898690000|2022-02-03 14:31:30|1040.4|1029.6|1041.19|1030.39|1041.4|1030.6|1040.4|1029.6|11
1643898700000|2022-02-03 14:31:40|1041.4|1030.6|1041.4|1030.6|1041.65|1030.85|1041.19|1030.39|8
1643898710000|2022-02-03 14:31:50|1041.3|1030.5|1040.9|1030.1|1041.75|1030.95|1040.9|1030.1|16
1643898720000|2022-02-03 14:32:00|1041.19|1030.39|1042.87|1032.07|1042.9|1032.1|1041.19|1030.39|14
1643898730000|2022-02-03 14:32:10|1042.72|1031.92|1042.72|1031.92|1043.05|1032.25|1042.72|1031.92|6
1643898740000|2022-02-03 14:32:20|1042.9|1032.1|1042.72|1031.92|1043.07|1032.27|1042.72|1031.92|6
1643898750000|2022-02-03 14:32:30|1042.22|1031.42|1041.9|1031.1|1042.28|1031.48|1041.9|1031.1|5
1643898760000|2022-02-03 14:32:40|1041.4|1030.6|1041.19|1030.39|1041.9|1031.1|1041.19|1030.39|9
1643898770000|2022-02-03 14:32:50|1040.9|1030.1|1041.4|1030.6|1041.7|1030.9|1040.9|1030.1|5
1643898780000|2022-02-03 14:33:00|1041.52|1030.72|1040.9|1030.1|1042.02|1031.22|1040.9|1030.1|9
1643898790000|2022-02-03 14:33:10|1041.4|1030.6|1040.5|1029.7|1041.55|1030.75|1040.5|1029.7|9
1643898800000|2022-02-03 14:33:20|1040.4|1029.6|1040.4|1029.6|1040.53|1029.73|1040.4|1029.6|3
1643898810000|2022-02-03 14:33:30|1039.9|1029.1|1039.4|1028.6|1039.9|1029.1|1039.4|1028.6|7
1643898820000|2022-02-03 14:33:40|1038.9|1028.1|1038.53|1027.73|1038.9|1028.1|1038.4|1027.6|9
1643898830000|2022-02-03 14:33:50|1038.9|1028.1|1038.9|1028.1|1038.9|1028.1|1038.49|1027.69|5
1643898840000|2022-02-03 14:34:00|1039.05|1028.25|1038.74|1027.94|1039.05|1028.25|1038.4|1027.6|7
1643898850000|2022-02-03 14:34:10|1038.29|1027.49|1037.4|1026.6|1038.29|1027.49|1037|1026.2|5
1643898860000|2022-02-03 14:34:20|1036.85|1026.05|1035.75|1024.95|1036.85|1026.05|1035.75|1024.95|3
1643898870000|2022-02-03 14:34:30|1035.35|1024.55|1034.88|1024.08|1035.75|1024.95|1034.88|1024.08|6
1643898880000|2022-02-03 14:34:40|1034.7|1023.9|1035.35|1024.55|1035.38|1024.58|1034.6|1023.8|8
1643898890000|2022-02-03 14:34:50|1035.06|1024.26|1034.9|1024.1|1035.4|1024.6|1034.9|1024.1|7
1643898900000|2022-02-03 14:35:00|1035.4|1024.6|1035.4|1024.6|1035.4|1024.6|1034.34|1023.54|13
1643898910000|2022-02-03 14:35:10|1034.9|1024.1|1034.7|1023.9|1035|1024.2|1034.7|1023.9|4
1643898920000|2022-02-03 14:35:20|1034.55|1023.75|1034.9|1024.1|1035.3|1024.5|1034.4|1023.6|7
1643898930000|2022-02-03 14:35:30|1034.88|1024.08|1035.75|1024.95|1035.75|1024.95|1034.88|1024.08|5
1643898940000|2022-02-03 14:35:40|1035.9|1025.1|1037.59|1026.79|1037.85|1027.05|1035.89|1025.09|14
1643898950000|2022-02-03 14:35:50|1037.76|1026.96|1039.85|1029.05|1039.85|1029.05|1037.76|1026.96|16
1643898960000|2022-02-03 14:36:00|1039.35|1028.55|1038.4|1027.6|1039.35|1028.55|1038|1027.2|3
1643898970000|2022-02-03 14:36:10|1038.35|1027.55|1040.1|1029.3|1040.1|1029.3|1037.74|1026.94|15
1643898980000|2022-02-03 14:36:20|1040.9|1030.1|1040.73|1029.93|1040.93|1030.13|1039.9|1029.1|8
1643898990000|2022-02-03 14:36:30|1040.72|1029.92|1042.9|1032.1|1043.4|1032.6|1040.72|1029.92|15
1643899000000|2022-02-03 14:36:40|1043.32|1032.52|1042.85|1032.05|1043.9|1033.1|1042.85|1032.05|11
1643899010000|2022-02-03 14:36:50|1042.4|1031.6|1041.73|1030.93|1042.4|1031.6|1041.7|1030.9|5
1643899020000|2022-02-03 14:37:00|1041.7|1030.9|1041.81|1031.01|1042.04|1031.24|1041.7|1030.9|8
1643899030000|2022-02-03 14:37:10|1041.9|1031.1|1042.22|1031.42|1042.23|1031.43|1041.72|1030.92|9
1643899040000|2022-02-03 14:37:20|1042.23|1031.43|1041.73|1030.93|1042.4|1031.6|1041.73|1030.93|11
1643899050000|2022-02-03 14:37:30|1041.9|1031.1|1041.79|1030.99|1041.9|1031.1|1041.73|1030.93|9
1643899060000|2022-02-03 14:37:40|1041.8|1031|1041.72|1030.92|1041.8|1031|1041.7|1030.9|4
1643899070000|2022-02-03 14:37:50|1041.73|1030.93|1041.9|1031.1|1041.9|1031.1|1041.23|1030.43|7
1643899080000|2022-02-03 14:38:00|1041.85|1031.05|1042.94|1032.14|1042.94|1032.14|1041.85|1031.05|10
1643899090000|2022-02-03 14:38:10|1042.84|1032.04|1042.97|1032.17|1043.22|1032.42|1042.44|1031.64|8
1643899100000|2022-02-03 14:38:20|1041.9|1031.1|1042.15|1031.35|1042.15|1031.35|1041.9|1031.1|2
1643899110000|2022-02-03 14:38:30|1042.45|1031.65|1042.94|1032.14|1042.94|1032.14|1042.45|1031.65|6
1643899120000|2022-02-03 14:38:40|1042.97|1032.17|1042.98|1032.18|1042.98|1032.18|1042.9|1032.1|4
1643899130000|2022-02-03 14:38:50|1042.94|1032.14|1042.97|1032.17|1043.27|1032.47|1042.94|1032.14|4
1643899150000|2022-02-03 14:39:10|1042.95|1032.15|1044.37|1033.57|1045.01|1034.21|1042.95|1032.15|17
1643899160000|2022-02-03 14:39:20|1044.4|1033.6|1043.12|1032.32|1044.55|1033.75|1043.12|1032.32|7
1643899170000|2022-02-03 14:39:30|1043.27|1032.47|1043.9|1033.1|1043.9|1033.1|1043.27|1032.47|10
1643899180000|2022-02-03 14:39:40|1043.8|1033|1043.57|1032.77|1044.16|1033.36|1043.4|1032.6|6
1643899190000|2022-02-03 14:39:50|1043.4|1032.6|1043.59|1032.79|1043.75|1032.95|1043.4|1032.6|9
1643899200000|2022-02-03 14:40:00|1043.77|1032.97|1044.02|1033.22|1044.02|1033.22|1043.6|1032.8|3
1643899210000|2022-02-03 14:40:10|1043.88|1033.08|1043.6|1032.8|1043.88|1033.08|1043.6|1032.8|5
1643899220000|2022-02-03 14:40:20|1043.2|1032.4|1043.25|1032.45|1043.25|1032.45|1043.2|1032.4|2
1643899240000|2022-02-03 14:40:40|1043.54|1032.74|1043.74|1032.94|1043.88|1033.08|1043.25|1032.45|7
1643899250000|2022-02-03 14:40:50|1043.85|1033.05|1043.85|1033.05|1043.85|1033.05|1043.85|1033.05|1
1643899260000|2022-02-03 14:41:00|1043.6|1032.8|1042.85|1032.05|1043.6|1032.8|1042.85|1032.05|3
1643899270000|2022-02-03 14:41:10|1042.9|1032.1|1042.45|1031.65|1042.9|1032.1|1042.35|1031.55|6
1643899280000|2022-02-03 14:41:20|1042.38|1031.58|1042.57|1031.77|1042.75|1031.95|1042.2|1031.4|11
1643899290000|2022-02-03 14:41:30|1042.28|1031.48|1041.63|1030.83|1042.28|1031.48|1041.1|1030.3|9
1643899300000|2022-02-03 14:41:40|1041.3|1030.5|1041.59|1030.79|1041.78|1030.98|1041.3|1030.5|3
1643899310000|2022-02-03 14:41:50|1041.9|1031.1|1041.51|1030.71|1041.95|1031.15|1041.44|1030.64|7
1643899320000|2022-02-03 14:42:00|1041.57|1030.77|1041.96|1031.16|1042.15|1031.35|1041.57|1030.77|7
1643899330000|2022-02-03 14:42:10|1042.09|1031.29|1042.03|1031.23|1042.25|1031.45|1042|1031.2|4
1643899340000|2022-02-03 14:42:20|1041.98|1031.18|1041.9|1031.1|1041.98|1031.18|1041.9|1031.1|4
1643899350000|2022-02-03 14:42:30|1041.1|1030.3|1041.45|1030.65|1041.95|1031.15|1041.06|1030.26|8
1643899360000|2022-02-03 14:42:40|1041.7|1030.9|1041.9|1031.1|1042|1031.2|1041.7|1030.9|9
1643899370000|2022-02-03 14:42:50|1041.95|1031.15|1041.96|1031.16|1042.05|1031.25|1041.9|1031.1|7
1643899380000|2022-02-03 14:43:00|1042.15|1031.35|1042.98|1032.18|1043.02|1032.22|1042.15|1031.35|12
1643899390000|2022-02-03 14:43:10|1042.9|1032.1|1042.9|1032.1|1042.9|1032.1|1042.9|1032.1|1
1643899400000|2022-02-03 14:43:20|1043.07|1032.27|1042.9|1032.1|1043.07|1032.27|1042.8|1032|4
1643899410000|2022-02-03 14:43:30|1043.85|1033.05|1043.85|1033.05|1043.85|1033.05|1043.85|1033.05|1
1643899420000|2022-02-03 14:43:40|1043.7|1032.9|1043.94|1033.14|1043.94|1033.14|1042.9|1032.1|5
1643899430000|2022-02-03 14:43:50|1043.9|1033.1|1043.75|1032.95|1043.9|1033.1|1043.75|1032.95|2
1643899440000|2022-02-03 14:44:00|1043.4|1032.6|1042.9|1032.1|1043.75|1032.95|1042.9|1032.1|5
1643899460000|2022-02-03 14:44:20|1043.35|1032.55|1043|1032.2|1043.35|1032.55|1043|1032.2|3
1643899470000|2022-02-03 14:44:30|1042.9|1032.1|1041.64|1030.84|1042.9|1032.1|1041.64|1030.84|7
1643899480000|2022-02-03 14:44:40|1041.4|1030.6|1041.4|1030.6|1041.4|1030.6|1041.4|1030.6|1
1643899490000|2022-02-03 14:44:50|1041.9|1031.1|1041.4|1030.6|1041.9|1031.1|1041.4|1030.6|3
1643899500000|2022-02-03 14:45:00|1041.22|1030.42|1041.4|1030.6|1041.41|1030.61|1041.22|1030.42|3
1643899510000|2022-02-03 14:45:10|1041.44|1030.64|1041.4|1030.6|1041.81|1031.01|1041.4|1030.6|6
1643899520000|2022-02-03 14:45:20|1041.53|1030.73|1041.4|1030.6|1041.94|1031.14|1041.19|1030.39|8
1643899530000|2022-02-03 14:45:30|1041.8|1031|1040.4|1029.6|1041.8|1031|1040.4|1029.6|4
1643899540000|2022-02-03 14:45:40|1040.65|1029.85|1040.15|1029.35|1040.65|1029.85|1039.9|1029.1|7
1643899550000|2022-02-03 14:45:50|1040.53|1029.73|1040.3|1029.5|1040.65|1029.85|1040.3|1029.5|5
1643899560000|2022-02-03 14:46:00|1040.27|1029.47|1040.4|1029.6|1040.9|1030.1|1040.27|1029.47|6
1643899580000|2022-02-03 14:46:20|1040.06|1029.26|1040.95|1030.15|1040.95|1030.15|1039.9|1029.1|5
1643899590000|2022-02-03 14:46:30|1040.92|1030.12|1041.27|1030.47|1041.84|1031.04|1040.92|1030.12|8
1643899610000|2022-02-03 14:46:50|1041.28|1030.48|1041.51|1030.71|1041.91|1031.11|1041.01|1030.21|9
1643899620000|2022-02-03 14:47:00|1041.35|1030.55|1040.9|1030.1|1041.8|1031|1040.9|1030.1|7
1643899630000|2022-02-03 14:47:10|1040.96|1030.16|1040.9|1030.1|1040.96|1030.16|1040.77|1029.97|5
1643899640000|2022-02-03 14:47:20|1040.72|1029.92|1040.28|1029.48|1040.72|1029.92|1040.28|1029.48|7
1643899650000|2022-02-03 14:47:30|1040.4|1029.6|1040.4|1029.6|1040.5|1029.7|1040.4|1029.6|3
1643899660000|2022-02-03 14:47:40|1040.58|1029.78|1040.4|1029.6|1040.75|1029.95|1040.4|1029.6|4
1643899670000|2022-02-03 14:47:50|1040.9|1030.1|1040.9|1030.1|1040.93|1030.13|1040.76|1029.96|7
1643899680000|2022-02-03 14:48:00|1040.58|1029.78|1040.57|1029.77|1041.12|1030.32|1040.57|1029.77|6
1643899690000|2022-02-03 14:48:10|1040.74|1029.94|1040.59|1029.79|1040.8|1030|1040.57|1029.77|5
1643899700000|2022-02-03 14:48:20|1040.4|1029.6|1040.85|1030.05|1040.85|1030.05|1040.4|1029.6|3
1643899720000|2022-02-03 14:48:40|1040.4|1029.6|1039.9|1029.1|1040.4|1029.6|1039.9|1029.1|2
1643899730000|2022-02-03 14:48:50|1039.4|1028.6|1038.9|1028.1|1039.4|1028.6|1038.79|1027.99|4
1643899740000|2022-02-03 14:49:00|1038.4|1027.6|1037.9|1027.1|1038.4|1027.6|1037.9|1027.1|6
1643899750000|2022-02-03 14:49:10|1038.15|1027.35|1038.4|1027.6|1038.7|1027.9|1038.15|1027.35|5
1643899760000|2022-02-03 14:49:20|1038.9|1028.1|1038.9|1028.1|1038.9|1028.1|1038.9|1028.1|1
1643899770000|2022-02-03 14:49:30|1038.12|1027.32|1038.9|1028.1|1039.1|1028.3|1038.12|1027.32|6
1643899790000|2022-02-03 14:49:50|1038.53|1027.73|1038.4|1027.6|1038.53|1027.73|1038.4|1027.6|4
1643899800000|2022-02-03 14:50:00|1037.9|1027.1|1037.73|1026.93|1037.9|1027.1|1037.73|1026.93|2
1643899810000|2022-02-03 14:50:10|1037.81|1027.01|1037.74|1026.94|1037.81|1027.01|1037.55|1026.75|11
1643899820000|2022-02-03 14:50:20|1037.9|1027.1|1037.9|1027.1|1037.9|1027.1|1037.9|1027.1|1
1643899840000|2022-02-03 14:50:40|1037.81|1027.01|1037.81|1027.01|1037.81|1027.01|1037.81|1027.01|1
1643899850000|2022-02-03 14:50:50|1037.74|1026.94|1037.74|1026.94|1037.74|1026.94|1037.74|1026.94|1
1643899860000|2022-02-03 14:51:00|1037.85|1027.05|1038.25|1027.45|1038.25|1027.45|1037.85|1027.05|6
1643899870000|2022-02-03 14:51:10|1038.67|1027.87|1039.9|1029.1|1039.9|1029.1|1038.67|1027.87|5
1643899880000|2022-02-03 14:51:20|1039.75|1028.95|1039.4|1028.6|1039.75|1028.95|1039.21|1028.41|6
1643899890000|2022-02-03 14:51:30|1039.21|1028.41|1039.03|1028.23|1039.3|1028.5|1039.03|1028.23|8
1643899900000|2022-02-03 14:51:40|1038.98|1028.18|1038.85|1028.05|1038.98|1028.18|1038.85|1028.05|2
1643899910000|2022-02-03 14:51:50|1038.84|1028.04|1038.84|1028.04|1039.04|1028.24|1038.84|1028.04|4
1643899920000|2022-02-03 14:52:00|1038.89|1028.09|1039.55|1028.75|1039.55|1028.75|1038.84|1028.04|8
1643899930000|2022-02-03 14:52:10|1039.75|1028.95|1039.75|1028.95|1039.75|1028.95|1039.75|1028.95|1
1643899940000|2022-02-03 14:52:20|1039.9|1029.1|1039.75|1028.95|1039.9|1029.1|1039.75|1028.95|2
1643899950000|2022-02-03 14:52:30|1039.31|1028.51|1039.05|1028.25|1039.31|1028.51|1039.05|1028.25|3
1643899970000|2022-02-03 14:52:50|1039.35|1028.55|1039.05|1028.25|1039.35|1028.55|1039.05|1028.25|3
1643899980000|2022-02-03 14:53:00|1038.9|1028.1|1038.9|1028.1|1039.15|1028.35|1038.9|1028.1|3
1643899990000|2022-02-03 14:53:10|1038.84|1028.04|1038.84|1028.04|1038.84|1028.04|1038.7|1027.9|3
1643900000000|2022-02-03 14:53:20|1038.79|1027.99|1038.34|1027.54|1038.79|1027.99|1038.34|1027.54|2
1643900010000|2022-02-03 14:53:30|1038.15|1027.35|1038.15|1027.35|1038.15|1027.35|1038.15|1027.35|1
1643900020000|2022-02-03 14:53:40|1038.65|1027.85|1038.4|1027.6|1038.65|1027.85|1038.4|1027.6|2
1643900030000|2022-02-03 14:53:50|1038.25|1027.45|1037.9|1027.1|1038.25|1027.45|1037.9|1027.1|3
1643900050000|2022-02-03 14:54:10|1037.76|1026.96|1037.73|1026.93|1037.76|1026.96|1037.73|1026.93|2
1643900060000|2022-02-03 14:54:20|1037.28|1026.48|1037.73|1026.93|1037.74|1026.94|1037.28|1026.48|6
1643900070000|2022-02-03 14:54:30|1037.4|1026.6|1036.77|1025.97|1037.4|1026.6|1036.39|1025.59|8
1643900080000|2022-02-03 14:54:40|1036.85|1026.05|1036.69|1025.89|1036.85|1026.05|1036.69|1025.89|2
1643900090000|2022-02-03 14:54:50|1036.9|1026.1|1036.9|1026.1|1037.12|1026.32|1036.9|1026.1|3
1643900130000|2022-02-03 14:55:30|1036.84|1026.04|1036.69|1025.89|1036.84|1026.04|1036.69|1025.89|2
1643900140000|2022-02-03 14:55:40|1036.29|1025.49|1036.69|1025.89|1036.69|1025.89|1036.29|1025.49|2
1643900150000|2022-02-03 14:55:50|1036.9|1026.1|1038.84|1028.04|1038.84|1028.04|1036.9|1026.1|8
1643900160000|2022-02-03 14:56:00|1038.34|1027.54|1039.39|1028.59|1039.6|1028.8|1038.34|1027.54|11
1643900170000|2022-02-03 14:56:10|1039.19|1028.39|1038.9|1028.1|1039.19|1028.39|1038.9|1028.1|2
1643900220000|2022-02-03 14:57:00|1039.12|1028.32|1039.4|1028.6|1039.4|1028.6|1039.12|1028.32|2
1643900230000|2022-02-03 14:57:10|1038.95|1028.15|1039.75|1028.95|1039.75|1028.95|1038.95|1028.15|3
1643900240000|2022-02-03 14:57:20|1039.4|1028.6|1039.4|1028.6|1039.4|1028.6|1039.4|1028.6|1
1643900260000|2022-02-03 14:57:40|1038.9|1028.1|1038.9|1028.1|1038.9|1028.1|1038.9|1028.1|1
1643900280000|2022-02-03 14:58:00|1038.85|1028.05|1038.8|1028|1038.85|1028.05|1038.8|1028|2
1643900290000|2022-02-03 14:58:10|1038.75|1027.95|1038.75|1027.95|1038.75|1027.95|1038.75|1027.95|1
1643900300000|2022-02-03 14:58:20|1038.85|1028.05|1038.85|1028.05|1038.85|1028.05|1038.85|1028.05|1
1643900320000|2022-02-03 14:58:40|1038.8|1028|1038.4|1027.6|1038.8|1028|1038.4|1027.6|2
1643900330000|2022-02-03 14:58:50|1037.9|1027.1|1037.9|1027.1|1037.9|1027.1|1037.9|1027.1|1
1643900340000|2022-02-03 14:59:00|1038.12|1027.32|1038.19|1027.39|1038.4|1027.6|1038.12|1027.32|3
1643900350000|2022-02-03 14:59:10|1038.45|1027.65|1038.35|1027.55|1038.8|1028|1038.35|1027.55|3
1643900360000|2022-02-03 14:59:20|1038.3|1027.5|1038.3|1027.5|1038.3|1027.5|1038.3|1027.5|1
1643900370000|2022-02-03 14:59:30|1037.9|1027.1|1037.9|1027.1|1037.9|1027.1|1037.9|1027.1|1
1643900380000|2022-02-03 14:59:40|1038.19|1027.39|1037.9|1027.1|1038.29|1027.49|1037.9|1027.1|4
1643900400000|2022-02-03 15:00:00|1037.72|1026.92|1037.53|1026.73|1037.75|1026.95|1037.52|1026.72|6
1643900410000|2022-02-03 15:00:10|1037.52|1026.72|1038.46|1027.66|1038.5|1027.7|1037.05|1026.25|12
1643900420000|2022-02-03 15:00:20|1038.47|1027.67|1037.6|1026.8|1038.47|1027.67|1037.6|1026.8|8
1643900430000|2022-02-03 15:00:30|1037.9|1027.1|1037.8|1027|1037.9|1027.1|1037.8|1027|2
1643900440000|2022-02-03 15:00:40|1037.9|1027.1|1039.75|1028.95|1039.75|1028.95|1037.9|1027.1|10
1643900450000|2022-02-03 15:00:50|1039.5|1028.7|1039.85|1029.05|1039.85|1029.05|1039.5|1028.7|2
1643900460000|2022-02-03 15:01:00|1039.8|1029|1038.9|1028.1|1039.8|1029|1038.9|1028.1|5
1643900480000|2022-02-03 15:01:20|1039.4|1028.6|1039.4|1028.6|1039.4|1028.6|1039.4|1028.6|1
1643900490000|2022-02-03 15:01:30|1039.9|1029.1|1039.4|1028.6|1039.9|1029.1|1039.4|1028.6|2
1643900510000|2022-02-03 15:01:50|1039.9|1029.1|1039.9|1029.1|1039.9|1029.1|1039.9|1029.1|1
1643900520000|2022-02-03 15:02:00|1039.85|1029.05|1039.85|1029.05|1039.85|1029.05|1039.85|1029.05|1
1643900530000|2022-02-03 15:02:10|1040.1|1029.3|1041.9|1031.1|1041.9|1031.1|1040.1|1029.3|5
1643900540000|2022-02-03 15:02:20|1042.3|1031.5|1042.9|1032.1|1042.9|1032.1|1042.3|1031.5|7
1643900550000|2022-02-03 15:02:30|1042.74|1031.94|1042.4|1031.6|1042.74|1031.94|1042.4|1031.6|3
1643900560000|2022-02-03 15:02:40|1041.9|1031.1|1041.64|1030.84|1041.9|1031.1|1041.64|1030.84|4
1643900570000|2022-02-03 15:02:50|1041.7|1030.9|1041.29|1030.49|1041.7|1030.9|1041.1|1030.3|4
1643900580000|2022-02-03 15:03:00|1041.1|1030.3|1040.55|1029.75|1041.1|1030.3|1040.55|1029.75|3
1643900590000|2022-02-03 15:03:10|1040.9|1030.1|1040.53|1029.73|1040.9|1030.1|1040.15|1029.35|5
1643900600000|2022-02-03 15:03:20|1040.43|1029.63|1040.85|1030.05|1040.85|1030.05|1040.43|1029.63|3
1643900610000|2022-02-03 15:03:30|1040.4|1029.6|1039.9|1029.1|1040.4|1029.6|1039.9|1029.1|2
1643900620000|2022-02-03 15:03:40|1039.72|1028.92|1039.18|1028.38|1039.72|1028.92|1039.18|1028.38|2
1643900630000|2022-02-03 15:03:50|1039.58|1028.78|1039.58|1028.78|1039.58|1028.78|1039.58|1028.78|1
1643900640000|2022-02-03 15:04:00|1039.5|1028.7|1039.9|1029.1|1039.9|1029.1|1039.5|1028.7|3
1643900660000|2022-02-03 15:04:20|1040.4|1029.6|1041.76|1030.96|1041.85|1031.05|1040.4|1029.6|4
1643900670000|2022-02-03 15:04:30|1041.6|1030.8|1040.85|1030.05|1041.71|1030.91|1040.65|1029.85|9
1643900680000|2022-02-03 15:04:40|1040.55|1029.75|1040.85|1030.05|1040.85|1030.05|1040.55|1029.75|4
1643900690000|2022-02-03 15:04:50|1040.75|1029.95|1039.9|1029.1|1040.75|1029.95|1039.9|1029.1|3
1643900700000|2022-02-03 15:05:00|1040.3|1029.5|1040.3|1029.5|1040.3|1029.5|1040.3|1029.5|1
1643900710000|2022-02-03 15:05:10|1040.4|1029.6|1040.9|1030.1|1040.9|1030.1|1040.4|1029.6|3
1643900720000|2022-02-03 15:05:20|1040.85|1030.05|1040.85|1030.05|1040.85|1030.05|1040.85|1030.05|1
1643900730000|2022-02-03 15:05:30|1041.07|1030.27|1041.65|1030.85|1041.65|1030.85|1041.07|1030.27|2
1643900740000|2022-02-03 15:05:40|1041.9|1031.1|1041.9|1031.1|1041.9|1031.1|1041.9|1031.1|1
1643900750000|2022-02-03 15:05:50|1042.22|1031.42|1042.22|1031.42|1042.52|1031.72|1042.22|1031.42|3
1643900760000|2022-02-03 15:06:00|1041.9|1031.1|1041.9|1031.1|1041.9|1031.1|1041.9|1031.1|1
1643900770000|2022-02-03 15:06:10|1041.69|1030.89|1041.34|1030.54|1041.69|1030.89|1041.34|1030.54|2
1643900780000|2022-02-03 15:06:20|1041.35|1030.55|1041.35|1030.55|1041.35|1030.55|1041.35|1030.55|1
1643900790000|2022-02-03 15:06:30|1041.15|1030.35|1041.2|1030.4|1041.2|1030.4|1041|1030.2|3
1643900800000|2022-02-03 15:06:40|1041.6|1030.8|1041.6|1030.8|1041.6|1030.8|1041.6|1030.8|1
1643900820000|2022-02-03 15:07:00|1041.3|1030.5|1041.3|1030.5|1041.3|1030.5|1041.3|1030.5|1
1643900830000|2022-02-03 15:07:10|1041|1030.2|1040.9|1030.1|1041|1030.2|1040.9|1030.1|2
1643900840000|2022-02-03 15:07:20|1040.55|1029.75|1040.55|1029.75|1040.55|1029.75|1040.55|1029.75|1
1643900860000|2022-02-03 15:07:40|1040.25|1029.45|1040.25|1029.45|1040.25|1029.45|1040.25|1029.45|1
1643900870000|2022-02-03 15:07:50|1040.3|1029.5|1040.15|1029.35|1040.3|1029.5|1040.15|1029.35|2
1643900890000|2022-02-03 15:08:10|1039.9|1029.1|1039.4|1028.6|1039.9|1029.1|1039.4|1028.6|2
1643900900000|2022-02-03 15:08:20|1038.9|1028.1|1038.25|1027.45|1038.9|1028.1|1038.25|1027.45|3
1643900910000|2022-02-03 15:08:30|1038.4|1027.6|1038.85|1028.05|1038.85|1028.05|1038.4|1027.6|3
1643900920000|2022-02-03 15:08:40|1038.9|1028.1|1038.9|1028.1|1038.9|1028.1|1038.9|1028.1|1
1643900930000|2022-02-03 15:08:50|1038.65|1027.85|1038.5|1027.7|1038.65|1027.85|1038.5|1027.7|2
1643900940000|2022-02-03 15:09:00|1038.05|1027.25|1038.05|1027.25|1038.05|1027.25|1038.05|1027.25|1
1643900960000|2022-02-03 15:09:20|1038.15|1027.35|1038.15|1027.35|1038.15|1027.35|1038.15|1027.35|1
1643900980000|2022-02-03 15:09:40|1037.87|1027.07|1037.87|1027.07|1037.87|1027.07|1037.87|1027.07|1
1643900990000|2022-02-03 15:09:50|1038.15|1027.35|1038.15|1027.35|1038.15|1027.35|1038.15|1027.35|1
1643901010000|2022-02-03 15:10:10|1037.4|1026.6|1037.9|1027.1|1037.9|1027.1|1037.4|1026.6|3
1643901030000|2022-02-03 15:10:30|1037.6|1026.8|1037.65|1026.85|1037.65|1026.85|1037.6|1026.8|2
1643901050000|2022-02-03 15:10:50|1037.37|1026.57|1037.03|1026.23|1037.53|1026.73|1037.03|1026.23|3
1643901060000|2022-02-03 15:11:00|1037.4|1026.6|1037.03|1026.23|1037.55|1026.75|1037.03|1026.23|5
1643901110000|2022-02-03 15:11:50|1037|1026.2|1036.9|1026.1|1037|1026.2|1036.5|1025.7|4
1643901120000|2022-02-03 15:12:00|1036.8|1026|1036.69|1025.89|1036.8|1026|1036.69|1025.89|2
1643901140000|2022-02-03 15:12:20|1036.63|1025.83|1036.69|1025.89|1036.69|1025.89|1036.63|1025.83|2
1643901150000|2022-02-03 15:12:30|1036.9|1026.1|1037.6|1026.8|1037.9|1027.1|1036.9|1026.1|7
1643901160000|2022-02-03 15:12:40|1037.1|1026.3|1037.1|1026.3|1037.1|1026.3|1037.1|1026.3|1
1643901170000|2022-02-03 15:12:50|1037.01|1026.21|1036.29|1025.49|1037.01|1026.21|1036.29|1025.49|2
1643901180000|2022-02-03 15:13:00|1036.15|1025.35|1036.15|1025.35|1036.15|1025.35|1036.15|1025.35|1
1643901190000|2022-02-03 15:13:10|1035.95|1025.15|1035.95|1025.15|1035.95|1025.15|1035.95|1025.15|1
1643901200000|2022-02-03 15:13:20|1035.9|1025.1|1035.05|1024.25|1035.9|1025.1|1035.05|1024.25|2
1643901210000|2022-02-03 15:13:30|1034.95|1024.15|1034.95|1024.15|1034.95|1024.15|1034.95|1024.15|1
1643901220000|2022-02-03 15:13:40|1035.05|1024.25|1035.05|1024.25|1035.05|1024.25|1035.05|1024.25|1
1643901230000|2022-02-03 15:13:50|1035.45|1024.65|1035.67|1024.87|1035.67|1024.87|1035.45|1024.65|3
1643901240000|2022-02-03 15:14:00|1035.85|1025.05|1036.8|1026|1036.8|1026|1035.85|1025.05|4
1643901250000|2022-02-03 15:14:10|1036.85|1026.05|1036.85|1026.05|1036.85|1026.05|1036.85|1026.05|1
1643901270000|2022-02-03 15:14:30|1036.45|1025.65|1036.53|1025.73|1036.8|1026|1036.45|1025.65|3
1643901280000|2022-02-03 15:14:40|1036.75|1025.95|1038.75|1027.95|1038.75|1027.95|1036.75|1025.95|8
1643901290000|2022-02-03 15:14:50|1038.35|1027.55|1038.4|1027.6|1038.75|1027.95|1038.35|1027.55|4
1643901300000|2022-02-03 15:15:00|1037.9|1027.1|1038.4|1027.6|1038.4|1027.6|1037.9|1027.1|2
1643901310000|2022-02-03 15:15:10|1038.9|1028.1|1041|1030.2|1041.8|1031|1038.9|1028.1|11
1643901320000|2022-02-03 15:15:20|1040.9|1030.1|1040.9|1030.1|1040.9|1030.1|1040.9|1030.1|1
1643901330000|2022-02-03 15:15:30|1040.85|1030.05|1040.85|1030.05|1040.85|1030.05|1040.85|1030.05|1
1643901340000|2022-02-03 15:15:40|1040.64|1029.84|1040.69|1029.89|1040.8|1030|1040.55|1029.75|5
1643901350000|2022-02-03 15:15:50|1040.35|1029.55|1041.12|1030.32|1041.12|1030.32|1040.35|1029.55|5
1643901360000|2022-02-03 15:16:00|1041.4|1030.6|1040.9|1030.1|1041.55|1030.75|1040.4|1029.6|15
1643901390000|2022-02-03 15:16:30|1040.8|1030|1040.7|1029.9|1040.8|1030|1040.7|1029.9|2
1643901400000|2022-02-03 15:16:40|1040.9|1030.1|1040.8|1030|1040.99|1030.19|1040.65|1029.85|8
1643901440000|2022-02-03 15:17:20|1040.9|1030.1|1040.9|1030.1|1040.9|1030.1|1040.9|1030.1|1
1643901450000|2022-02-03 15:17:30|1040.85|1030.05|1040.21|1029.41|1040.85|1030.05|1040.21|1029.41|4
1643901460000|2022-02-03 15:17:40|1040|1029.2|1040|1029.2|1040|1029.2|1040|1029.2|1
1643901470000|2022-02-03 15:17:50|1040.4|1029.6|1040.4|1029.6|1040.4|1029.6|1040.4|1029.6|1
1643901480000|2022-02-03 15:18:00|1039.9|1029.1|1040.19|1029.39|1040.4|1029.6|1039.9|1029.1|6
1643901490000|2022-02-03 15:18:10|1040.45|1029.65|1040.45|1029.65|1040.45|1029.65|1040.45|1029.65|1
1643901500000|2022-02-03 15:18:20|1040.65|1029.85|1040.65|1029.85|1040.65|1029.85|1040.65|1029.85|1
1643901510000|2022-02-03 15:18:30|1040.9|1030.1|1041.8|1031|1041.8|1031|1040.9|1030.1|4
1643901520000|2022-02-03 15:18:40|1041.9|1031.1|1042.4|1031.6|1042.4|1031.6|1041.9|1031.1|3
1643901530000|2022-02-03 15:18:50|1042.9|1032.1|1042.9|1032.1|1042.9|1032.1|1042.9|1032.1|1
1643901540000|2022-02-03 15:19:00|1043.05|1032.25|1043.9|1033.1|1043.9|1033.1|1042.9|1032.1|5
1643901550000|2022-02-03 15:19:10|1043.81|1033.01|1044.8|1034|1044.8|1034|1043.81|1033.01|10
1643901560000|2022-02-03 15:19:20|1044.7|1033.9|1044.7|1033.9|1044.7|1033.9|1044.7|1033.9|1
1643901570000|2022-02-03 15:19:30|1044.65|1033.85|1044.57|1033.77|1044.65|1033.85|1044.57|1033.77|2
1643901580000|2022-02-03 15:19:40|1044.65|1033.85|1044.83|1034.03|1044.85|1034.05|1044.57|1033.77|7
1643901590000|2022-02-03 15:19:50|1044.9|1034.1|1044.81|1034.01|1044.9|1034.1|1044.47|1033.67|7
1643901600000|2022-02-03 15:20:00|1044.57|1033.77|1044.15|1033.35|1044.57|1033.77|1044.15|1033.35|2
1643901610000|2022-02-03 15:20:10|1044.44|1033.64|1044.81|1034.01|1044.81|1034.01|1044.44|1033.64|3
1643901620000|2022-02-03 15:20:20|1044.9|1034.1|1045.6|1034.8|1045.6|1034.8|1044.9|1034.1|4
1643901630000|2022-02-03 15:20:30|1045.9|1035.1|1048.75|1037.95|1048.75|1037.95|1045.9|1035.1|13
1643901640000|2022-02-03 15:20:40|1048.4|1037.6|1046.4|1035.6|1048.4|1037.6|1046.4|1035.6|8
1643901650000|2022-02-03 15:20:50|1045.9|1035.1|1046.9|1036.1|1046.9|1036.1|1045.9|1035.1|12
1643901660000|2022-02-03 15:21:00|1046.71|1035.91|1046.8|1036|1046.8|1036|1046.71|1035.91|2
1643901670000|2022-02-03 15:21:10|1046.7|1035.9|1048.9|1038.1|1048.9|1038.1|1046.7|1035.9|14
1643901680000|2022-02-03 15:21:20|1048.95|1038.15|1048.9|1038.1|1048.95|1038.15|1048.4|1037.6|6
1643901690000|2022-02-03 15:21:30|1048.4|1037.6|1047.9|1037.1|1048.53|1037.73|1047.9|1037.1|5
1643901700000|2022-02-03 15:21:40|1047.4|1036.6|1047.4|1036.6|1047.4|1036.6|1047.4|1036.6|1
1643901710000|2022-02-03 15:21:50|1047.69|1036.89|1047.5|1036.7|1047.9|1037.1|1047.5|1036.7|3
1643901720000|2022-02-03 15:22:00|1047.7|1036.9|1046.9|1036.1|1047.7|1036.9|1046.9|1036.1|5
1643901730000|2022-02-03 15:22:10|1047.15|1036.35|1047.4|1036.6|1047.4|1036.6|1046.9|1036.1|8
1643901740000|2022-02-03 15:22:20|1047.5|1036.7|1047.05|1036.25|1047.5|1036.7|1046.9|1036.1|7
1643901750000|2022-02-03 15:22:30|1047.45|1036.65|1046.86|1036.06|1047.45|1036.65|1046.45|1035.65|6
1643901760000|2022-02-03 15:22:40|1047.14|1036.34|1047.9|1037.1|1047.9|1037.1|1047.14|1036.34|7
1643901770000|2022-02-03 15:22:50|1047.4|1036.6|1047.4|1036.6|1047.4|1036.6|1047.4|1036.6|1
1643901780000|2022-02-03 15:23:00|1046.95|1036.15|1046.95|1036.15|1046.95|1036.15|1046.95|1036.15|1
1643901790000|2022-02-03 15:23:10|1047.24|1036.44|1047.9|1037.1|1047.9|1037.1|1047.24|1036.44|5
1643901830000|2022-02-03 15:23:50|1047.8|1037|1047.8|1037|1047.8|1037|1047.8|1037|1
1643901840000|2022-02-03 15:24:00|1047.56|1036.76|1047.56|1036.76|1047.65|1036.85|1047.56|1036.76|3
1643901850000|2022-02-03 15:24:10|1047.9|1037.1|1047.9|1037.1|1047.9|1037.1|1047.9|1037.1|1
1643901860000|2022-02-03 15:24:20|1047.8|1037|1047.4|1036.6|1047.8|1037|1047.4|1036.6|3
1643901870000|2022-02-03 15:24:30|1046.78|1035.98|1045.9|1035.1|1046.9|1036.1|1045.9|1035.1|4
1643901910000|2022-02-03 15:25:10|1045.6|1034.8|1045.52|1034.72|1045.8|1035|1045.52|1034.72|5
1643901920000|2022-02-03 15:25:20|1045.9|1035.1|1045.9|1035.1|1045.9|1035.1|1045.9|1035.1|1
1643901930000|2022-02-03 15:25:30|1046.4|1035.6|1046.54|1035.74|1046.55|1035.75|1046.19|1035.39|6
1643901940000|2022-02-03 15:25:40|1046.9|1036.1|1046.7|1035.9|1046.9|1036.1|1046.5|1035.7|5
1643901950000|2022-02-03 15:25:50|1046.52|1035.72|1046.85|1036.05|1046.85|1036.05|1046.52|1035.72|3
1643901960000|2022-02-03 15:26:00|1046.52|1035.72|1046.4|1035.6|1046.65|1035.85|1046.4|1035.6|4
1643901970000|2022-02-03 15:26:10|1046.9|1036.1|1046.64|1035.84|1046.9|1036.1|1046.64|1035.84|5
1643901980000|2022-02-03 15:26:20|1046.75|1035.95|1046.75|1035.95|1046.75|1035.95|1046.67|1035.87|3
1643901990000|2022-02-03 15:26:30|1046.8|1036|1046.8|1036|1046.8|1036|1046.8|1036|1
1643902000000|2022-02-03 15:26:40|1046.85|1036.05|1046.85|1036.05|1046.85|1036.05|1046.85|1036.05|1
1643902010000|2022-02-03 15:26:50|1046.51|1035.71|1046.4|1035.6|1046.8|1036|1046.4|1035.6|6
1643902020000|2022-02-03 15:27:00|1046.57|1035.77|1046.85|1036.05|1046.85|1036.05|1046.57|1035.77|3
1643902030000|2022-02-03 15:27:10|1046.9|1036.1|1047.25|1036.45|1047.25|1036.45|1046.9|1036.1|4
1643902040000|2022-02-03 15:27:20|1046.9|1036.1|1046.9|1036.1|1046.9|1036.1|1046.9|1036.1|1
1643902060000|2022-02-03 15:27:40|1047.3|1036.5|1047.8|1037|1047.8|1037|1047.3|1036.5|2
1643902090000|2022-02-03 15:28:10|1047.4|1036.6|1047.13|1036.33|1047.4|1036.6|1047.13|1036.33|2
1643902100000|2022-02-03 15:28:20|1047.53|1036.73|1047.67|1036.87|1047.67|1036.87|1047.53|1036.73|2
1643902110000|2022-02-03 15:28:30|1047.53|1036.73|1047.53|1036.73|1047.53|1036.73|1047.53|1036.73|1
1643902120000|2022-02-03 15:28:40|1046.95|1036.15|1046.95|1036.15|1046.95|1036.15|1046.95|1036.15|1
1643902150000|2022-02-03 15:29:10|1047.03|1036.23|1046.9|1036.1|1047.03|1036.23|1046.65|1035.85|6
1643902170000|2022-02-03 15:29:30|1046.95|1036.15|1046.95|1036.15|1046.95|1036.15|1046.95|1036.15|1
1643902180000|2022-02-03 15:29:40|1046.9|1036.1|1046.9|1036.1|1046.9|1036.1|1046.9|1036.1|1
1643902200000|2022-02-03 15:30:00|1047.03|1036.23|1047|1036.2|1047.03|1036.23|1047|1036.2|2
1643902210000|2022-02-03 15:30:10|1046.95|1036.15|1046.95|1036.15|1046.95|1036.15|1046.95|1036.15|1
1643902220000|2022-02-03 15:30:20|1047.03|1036.23|1047.03|1036.23|1047.03|1036.23|1047.03|1036.23|1
1643902230000|2022-02-03 15:30:30|1046.95|1036.15|1047.27|1036.47|1047.27|1036.47|1046.95|1036.15|3
1643902240000|2022-02-03 15:30:40|1047.38|1036.58|1047.75|1036.95|1047.9|1037.1|1047.38|1036.58|4
1643902260000|2022-02-03 15:31:00|1048.15|1037.35|1048.9|1038.1|1048.9|1038.1|1048.15|1037.35|3
1643902270000|2022-02-03 15:31:10|1048.8|1038|1048.7|1037.9|1048.8|1038|1048.7|1037.9|2
1643902280000|2022-02-03 15:31:20|1048.2|1037.4|1048.2|1037.4|1048.2|1037.4|1048.2|1037.4|1
1643902290000|2022-02-03 15:31:30|1047.95|1037.15|1047.95|1037.15|1047.95|1037.15|1047.95|1037.15|1
1643902300000|2022-02-03 15:31:40|1047.9|1037.1|1046.55|1035.75|1047.9|1037.1|1046.55|1035.75|3
1643902310000|2022-02-03 15:31:50|1046.9|1036.1|1046.4|1035.6|1046.9|1036.1|1046.4|1035.6|2
1643902320000|2022-02-03 15:32:00|1046.69|1035.89|1046.4|1035.6|1046.9|1036.1|1046.4|1035.6|4
1643902340000|2022-02-03 15:32:20|1045.9|1035.1|1045.9|1035.1|1045.9|1035.1|1045.9|1035.1|1
1643902360000|2022-02-03 15:32:40|1045.52|1034.72|1045.02|1034.22|1045.52|1034.72|1045.02|1034.22|2
1643902380000|2022-02-03 15:33:00|1045.42|1034.62|1045.22|1034.42|1045.57|1034.77|1045.02|1034.22|6
1643902390000|2022-02-03 15:33:10|1045|1034.2|1045|1034.2|1045|1034.2|1045|1034.2|1
1643902400000|2022-02-03 15:33:20|1044.9|1034.1|1044.9|1034.1|1044.9|1034.1|1044.9|1034.1|1
1643902410000|2022-02-03 15:33:30|1044.55|1033.75|1044.05|1033.25|1044.55|1033.75|1044.05|1033.25|2
1643902420000|2022-02-03 15:33:40|1044.1|1033.3|1044.1|1033.3|1044.1|1033.3|1044.1|1033.3|1
1643902440000|2022-02-03 15:34:00|1044.05|1033.25|1044.05|1033.25|1044.05|1033.25|1044.05|1033.25|1
1643902460000|2022-02-03 15:34:20|1043.9|1033.1|1043.8|1033|1043.9|1033.1|1043.8|1033|2
1643902480000|2022-02-03 15:34:40|1043.15|1032.35|1043.15|1032.35|1043.15|1032.35|1043.15|1032.35|1
1643902510000|2022-02-03 15:35:10|1042.48|1031.68|1042.48|1031.68|1042.65|1031.85|1042.48|1031.68|3
1643902520000|2022-02-03 15:35:20|1042.85|1032.05|1042.85|1032.05|1042.85|1032.05|1042.85|1032.05|1
1643902530000|2022-02-03 15:35:30|1042.8|1032|1042.13|1031.33|1042.8|1032|1042.13|1031.33|4
1643902540000|2022-02-03 15:35:40|1042.48|1031.68|1042.48|1031.68|1042.48|1031.68|1042.48|1031.68|1
1643902550000|2022-02-03 15:35:50|1042.9|1032.1|1042.9|1032.1|1042.9|1032.1|1042.9|1032.1|1
1643902560000|2022-02-03 15:36:00|1043.12|1032.32|1044.1|1033.3|1044.7|1033.9|1043.12|1032.32|9
1643902570000|2022-02-03 15:36:10|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1
1643902590000|2022-02-03 15:36:30|1043.85|1033.05|1043.9|1033.1|1043.9|1033.1|1043.4|1032.6|4
1643902610000|2022-02-03 15:36:50|1043.85|1033.05|1043.8|1033|1043.85|1033.05|1043.8|1033|2
1643902620000|2022-02-03 15:37:00|1043.75|1032.95|1043.75|1032.95|1043.75|1032.95|1043.75|1032.95|1
1643902630000|2022-02-03 15:37:10|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1043.84|1033.04|5
1643902640000|2022-02-03 15:37:20|1043.8|1033|1043.8|1033|1043.8|1033|1043.8|1033|1
1643902650000|2022-02-03 15:37:30|1043.4|1032.6|1042.9|1032.1|1043.4|1032.6|1042.9|1032.1|2
1643902660000|2022-02-03 15:37:40|1043.3|1032.5|1043.7|1032.9|1043.7|1032.9|1043.3|1032.5|2
1643902670000|2022-02-03 15:37:50|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1
1643902680000|2022-02-03 15:38:00|1043.92|1033.12|1043.92|1033.12|1043.92|1033.12|1043.92|1033.12|1
1643902690000|2022-02-03 15:38:10|1044.13|1033.33|1044.85|1034.05|1044.85|1034.05|1044.13|1033.33|5
1643902710000|2022-02-03 15:38:30|1044.35|1033.55|1044.35|1033.55|1044.35|1033.55|1044.35|1033.55|1
1643902720000|2022-02-03 15:38:40|1043.9|1033.1|1043.92|1033.12|1043.92|1033.12|1043.9|1033.1|2
1643902730000|2022-02-03 15:38:50|1044|1033.2|1043.9|1033.1|1044|1033.2|1043.9|1033.1|2
1643902740000|2022-02-03 15:39:00|1044.8|1034|1044.8|1034|1044.8|1034|1044.8|1034|1
1643902760000|2022-02-03 15:39:20|1044.85|1034.05|1044.85|1034.05|1044.85|1034.05|1044.85|1034.05|1
1643902780000|2022-02-03 15:39:40|1044.65|1033.85|1044.65|1033.85|1044.65|1033.85|1044.65|1033.85|1
1643902790000|2022-02-03 15:39:50|1044.75|1033.95|1044.75|1033.95|1044.75|1033.95|1044.75|1033.95|1
1643902800000|2022-02-03 15:40:00|1044.65|1033.85|1044.9|1034.1|1044.9|1034.1|1044.65|1033.85|3
1643902810000|2022-02-03 15:40:10|1044.51|1033.71|1044.51|1033.71|1044.51|1033.71|1044.51|1033.71|1
1643902820000|2022-02-03 15:40:20|1044.85|1034.05|1044.4|1033.6|1044.85|1034.05|1044.4|1033.6|4
1643902830000|2022-02-03 15:40:30|1044.3|1033.5|1044.3|1033.5|1044.59|1033.79|1044.3|1033.5|3
1643902840000|2022-02-03 15:40:40|1043.95|1033.15|1044.65|1033.85|1044.65|1033.85|1043.95|1033.15|3
1643902850000|2022-02-03 15:40:50|1044.9|1034.1|1045.85|1035.05|1045.9|1035.1|1044.86|1034.06|14
1643902870000|2022-02-03 15:41:10|1045.8|1035|1045.8|1035|1045.8|1035|1045.8|1035|1
1643902880000|2022-02-03 15:41:20|1045.9|1035.1|1045.9|1035.1|1045.9|1035.1|1045.9|1035.1|1
1643902890000|2022-02-03 15:41:30|1046.12|1035.32|1046.4|1035.6|1046.7|1035.9|1045.9|1035.1|5
1643902910000|2022-02-03 15:41:50|1046.7|1035.9|1045.77|1034.97|1046.7|1035.9|1045.77|1034.97|8
1643902920000|2022-02-03 15:42:00|1045.1|1034.3|1045.27|1034.47|1045.77|1034.97|1045.1|1034.3|4
1643902930000|2022-02-03 15:42:10|1045.05|1034.25|1045.05|1034.25|1045.05|1034.25|1045.05|1034.25|1
1643902940000|2022-02-03 15:42:20|1044.9|1034.1|1044.9|1034.1|1044.9|1034.1|1044.9|1034.1|1
1643902970000|2022-02-03 15:42:50|1045.4|1034.6|1046.9|1036.1|1046.9|1036.1|1045.4|1034.6|7
1643902990000|2022-02-03 15:43:10|1046.73|1035.93|1046.33|1035.53|1046.73|1035.93|1046.33|1035.53|2
1643903000000|2022-02-03 15:43:20|1046.1|1035.3|1046.1|1035.3|1046.1|1035.3|1046.1|1035.3|1
1643903030000|2022-02-03 15:43:50|1045.9|1035.1|1045.65|1034.85|1045.9|1035.1|1045.65|1034.85|2
1643903040000|2022-02-03 15:44:00|1045.5|1034.7|1045.3|1034.5|1045.5|1034.7|1045.3|1034.5|2
1643903050000|2022-02-03 15:44:10|1044.88|1034.08|1044.88|1034.08|1044.88|1034.08|1044.88|1034.08|1
1643903060000|2022-02-03 15:44:20|1044.98|1034.18|1043.9|1033.1|1044.98|1034.18|1043.9|1033.1|4
1643903090000|2022-02-03 15:44:50|1044.22|1033.42|1044.4|1033.6|1044.4|1033.6|1044.22|1033.42|2
1643903100000|2022-02-03 15:45:00|1044.9|1034.1|1044.9|1034.1|1044.9|1034.1|1044.9|1034.1|1
1643903110000|2022-02-03 15:45:10|1044.5|1033.7|1044.5|1033.7|1044.5|1033.7|1044.5|1033.7|1
1643903120000|2022-02-03 15:45:20|1044.02|1033.22|1043.85|1033.05|1044.02|1033.22|1043.63|1032.83|4
1643903130000|2022-02-03 15:45:30|1043.18|1032.38|1043.33|1032.53|1043.83|1033.03|1043.18|1032.38|4
1643903140000|2022-02-03 15:45:40|1043.73|1032.93|1043.33|1032.53|1043.83|1033.03|1043.33|1032.53|4
1643903150000|2022-02-03 15:45:50|1043.1|1032.3|1043.83|1033.03|1043.83|1033.03|1043.1|1032.3|4
1643903160000|2022-02-03 15:46:00|1043.65|1032.85|1043.15|1032.35|1043.65|1032.85|1043.15|1032.35|2
1643903170000|2022-02-03 15:46:10|1043.33|1032.53|1043.52|1032.72|1043.75|1032.95|1043.33|1032.53|7
1643903180000|2022-02-03 15:46:20|1043.75|1032.95|1043.33|1032.53|1043.75|1032.95|1043.33|1032.53|2
1643903230000|2022-02-03 15:47:10|1043.05|1032.25|1043.05|1032.25|1043.05|1032.25|1043.05|1032.25|1
1643903240000|2022-02-03 15:47:20|1042.9|1032.1|1042.1|1031.3|1042.9|1032.1|1042.1|1031.3|2
1643903250000|2022-02-03 15:47:30|1042.6|1031.8|1042.9|1032.1|1042.9|1032.1|1042.1|1031.3|5
1643903260000|2022-02-03 15:47:40|1042.8|1032|1042.9|1032.1|1043|1032.2|1042.8|1032|4
1643903270000|2022-02-03 15:47:50|1042.4|1031.6|1042.8|1032|1042.8|1032|1042.4|1031.6|2
1643903280000|2022-02-03 15:48:00|1042.15|1031.35|1042.65|1031.85|1042.65|1031.85|1042.15|1031.35|3
1643903300000|2022-02-03 15:48:20|1042.9|1032.1|1042.9|1032.1|1042.9|1032.1|1042.9|1032.1|1
1643903310000|2022-02-03 15:48:30|1042.85|1032.05|1042.85|1032.05|1042.85|1032.05|1042.85|1032.05|1
1643903320000|2022-02-03 15:48:40|1042.7|1031.9|1042.7|1031.9|1042.7|1031.9|1042.7|1031.9|1
1643903340000|2022-02-03 15:49:00|1042.9|1032.1|1042.85|1032.05|1042.9|1032.1|1042.85|1032.05|2
1643903350000|2022-02-03 15:49:10|1042.79|1031.99|1042.65|1031.85|1042.79|1031.99|1042.65|1031.85|2
1643903360000|2022-02-03 15:49:20|1042.7|1031.9|1042.7|1031.9|1042.7|1031.9|1042.3|1031.5|5
1643903370000|2022-02-03 15:49:30|1042.69|1031.89|1042.79|1031.99|1042.9|1032.1|1042.55|1031.75|7
1643903380000|2022-02-03 15:49:40|1042.85|1032.05|1042.9|1032.1|1042.9|1032.1|1042.85|1032.05|2
1643903390000|2022-02-03 15:49:50|1042.84|1032.04|1042.84|1032.04|1042.9|1032.1|1042.84|1032.04|3
1643903400000|2022-02-03 15:50:00|1042.74|1031.94|1043.09|1032.29|1043.09|1032.29|1042.74|1031.94|5
1643903410000|2022-02-03 15:50:10|1042.9|1032.1|1042.9|1032.1|1043.15|1032.35|1042.9|1032.1|7
1643903420000|2022-02-03 15:50:20|1042.65|1031.85|1042.9|1032.1|1042.9|1032.1|1042.65|1031.85|3
1643903440000|2022-02-03 15:50:40|1042.77|1031.97|1042.9|1032.1|1043.44|1032.64|1042.77|1031.97|7
1643903450000|2022-02-03 15:50:50|1043.12|1032.32|1043.57|1032.77|1043.57|1032.77|1043.12|1032.32|2
1643903460000|2022-02-03 15:51:00|1043.73|1032.93|1043.88|1033.08|1044.36|1033.56|1043.73|1032.93|4
1643903470000|2022-02-03 15:51:10|1044.75|1033.95|1044.9|1034.1|1045.55|1034.75|1044.75|1033.95|4
1643903480000|2022-02-03 15:51:20|1044.73|1033.93|1044.9|1034.1|1044.9|1034.1|1044.73|1033.93|4
1643903490000|2022-02-03 15:51:30|1044.74|1033.94|1044.8|1034|1044.8|1034|1044.74|1033.94|2
1643903510000|2022-02-03 15:51:50|1044.6|1033.8|1044.6|1033.8|1044.6|1033.8|1044.6|1033.8|1
1643903520000|2022-02-03 15:52:00|1044.97|1034.17|1045.28|1034.48|1045.4|1034.6|1044.8|1034|6
1643903530000|2022-02-03 15:52:10|1044.9|1034.1|1045.28|1034.48|1045.28|1034.48|1044.9|1034.1|2
1643903540000|2022-02-03 15:52:20|1045.36|1034.56|1045.57|1034.77|1045.57|1034.77|1045.28|1034.48|3
1643903550000|2022-02-03 15:52:30|1045.4|1034.6|1045.42|1034.62|1045.65|1034.85|1045.4|1034.6|5
1643903560000|2022-02-03 15:52:40|1045.04|1034.24|1045.42|1034.62|1045.42|1034.62|1045.04|1034.24|2
1643903570000|2022-02-03 15:52:50|1045.75|1034.95|1045.54|1034.74|1045.98|1035.18|1045.54|1034.74|8
1643903580000|2022-02-03 15:53:00|1045.65|1034.85|1045.65|1034.85|1045.65|1034.85|1045.65|1034.85|1
1643903590000|2022-02-03 15:53:10|1045.54|1034.74|1045.54|1034.74|1045.54|1034.74|1045.54|1034.74|1
1643903600000|2022-02-03 15:53:20|1045.59|1034.79|1045.79|1034.99|1045.79|1034.99|1045.54|1034.74|4
1643903610000|2022-02-03 15:53:30|1045.98|1035.18|1045.9|1035.1|1045.98|1035.18|1045.49|1034.69|12
1643903620000|2022-02-03 15:53:40|1045.98|1035.18|1045.75|1034.95|1045.98|1035.18|1045.68|1034.88|8
1643903630000|2022-02-03 15:53:50|1046.08|1035.28|1046.33|1035.53|1046.33|1035.53|1045.9|1035.1|6
1643903640000|2022-02-03 15:54:00|1046.18|1035.38|1046.68|1035.88|1046.68|1035.88|1046.05|1035.25|6
1643903650000|2022-02-03 15:54:10|1046.79|1035.99|1046.9|1036.1|1046.9|1036.1|1046.79|1035.99|2
1643903660000|2022-02-03 15:54:20|1047.15|1036.35|1047.39|1036.59|1047.57|1036.77|1047.05|1036.25|8
1643903670000|2022-02-03 15:54:30|1047.27|1036.47|1047.05|1036.25|1047.27|1036.47|1047.05|1036.25|2
1643903680000|2022-02-03 15:54:40|1046.83|1036.03|1046.83|1036.03|1046.83|1036.03|1046.83|1036.03|1
1643903690000|2022-02-03 15:54:50|1046.68|1035.88|1046.9|1036.1|1046.9|1036.1|1046.68|1035.88|2
1643903700000|2022-02-03 15:55:00|1047.32|1036.52|1047.4|1036.6|1047.4|1036.6|1047.32|1036.52|2
1643903710000|2022-02-03 15:55:10|1046.9|1036.1|1047.4|1036.6|1047.4|1036.6|1046.79|1035.99|4
1643903720000|2022-02-03 15:55:20|1047.71|1036.91|1047.71|1036.91|1047.82|1037.02|1047.71|1036.91|3
1643903730000|2022-02-03 15:55:30|1047.69|1036.89|1047.9|1037.1|1047.9|1037.1|1047.69|1036.89|3
1643903740000|2022-02-03 15:55:40|1048.31|1037.51|1048.19|1037.39|1048.31|1037.51|1048.19|1037.39|2
1643903760000|2022-02-03 15:56:00|1048.55|1037.75|1048.9|1038.1|1048.9|1038.1|1048.55|1037.75|4
1643903770000|2022-02-03 15:56:10|1048.78|1037.98|1048.9|1038.1|1048.9|1038.1|1048.71|1037.91|4
1643903790000|2022-02-03 15:56:30|1048.8|1038|1048.4|1037.6|1048.8|1038|1048.4|1037.6|2
1643903800000|2022-02-03 15:56:40|1048.8|1038|1048.8|1038|1048.8|1038|1048.8|1038|1
1643903820000|2022-02-03 15:57:00|1048.72|1037.92|1048.8|1038|1048.9|1038.1|1048.72|1037.92|3
1643903830000|2022-02-03 15:57:10|1048.75|1037.95|1048.9|1038.1|1048.9|1038.1|1048.75|1037.95|2
1643903860000|2022-02-03 15:57:40|1048.79|1037.99|1049.69|1038.89|1049.9|1039.1|1048.6|1037.8|7
1643903870000|2022-02-03 15:57:50|1049.74|1038.94|1049.74|1038.94|1049.74|1038.94|1049.74|1038.94|1
1643903880000|2022-02-03 15:58:00|1049.79|1038.99|1050.22|1039.42|1050.22|1039.42|1049.79|1038.99|5
1643903890000|2022-02-03 15:58:10|1050.43|1039.63|1050.47|1039.67|1050.47|1039.67|1050|1039.2|4
1643903900000|2022-02-03 15:58:20|1050.55|1039.75|1051.01|1040.21|1051.01|1040.21|1050.55|1039.75|8
1643903910000|2022-02-03 15:58:30|1050.9|1040.1|1051.56|1040.76|1051.76|1040.96|1050.9|1040.1|7
1643903920000|2022-02-03 15:58:40|1051.51|1040.71|1051.47|1040.67|1051.6|1040.8|1051.3|1040.5|7
1643903930000|2022-02-03 15:58:50|1051.81|1041.01|1051.87|1041.07|1052.55|1041.75|1051.81|1041.01|7
1643903940000|2022-02-03 15:59:00|1051.9|1041.1|1051.47|1040.67|1051.9|1041.1|1051.47|1040.67|8
1643903960000|2022-02-03 15:59:20|1051.77|1040.97|1051.7|1040.9|1051.77|1040.97|1051.7|1040.9|2
1643903970000|2022-02-03 15:59:30|1051.74|1040.94|1051.85|1041.05|1051.85|1041.05|1051.74|1040.94|2
1643903980000|2022-02-03 15:59:40|1051.69|1040.89|1051.69|1040.89|1051.69|1040.89|1051.69|1040.89|1
1643903990000|2022-02-03 15:59:50|1051.71|1040.91|1052.7|1041.9|1052.7|1041.9|1051.52|1040.72|7
1643904000000|2022-02-03 16:00:00|1052.1|1041.3|1052.52|1041.72|1052.52|1041.72|1052.1|1041.3|2
1643904010000|2022-02-03 16:00:10|1052.5|1041.7|1052.45|1041.65|1052.5|1041.7|1052.4|1041.6|4
1643904020000|2022-02-03 16:00:20|1052.05|1041.25|1052.9|1042.1|1053.4|1042.6|1052.05|1041.25|6
1643904030000|2022-02-03 16:00:30|1052.75|1041.95|1051.68|1040.88|1052.75|1041.95|1051.68|1040.88|4
1643904040000|2022-02-03 16:00:40|1051.66|1040.86|1051.75|1040.95|1051.75|1040.95|1051.64|1040.84|3
1643904050000|2022-02-03 16:00:50|1051.85|1041.05|1050.4|1039.6|1051.85|1041.05|1049.87|1039.07|7
1643904070000|2022-02-03 16:01:10|1050.31|1039.51|1050.4|1039.6|1050.4|1039.6|1050.31|1039.51|2
1643904080000|2022-02-03 16:01:20|1050.9|1040.1|1050.9|1040.1|1050.9|1040.1|1050.84|1040.04|3
1643904090000|2022-02-03 16:01:30|1050.88|1040.08|1051.65|1040.85|1051.65|1040.85|1050.88|1040.08|3
1643904100000|2022-02-03 16:01:40|1051.82|1041.02|1051.82|1041.02|1051.82|1041.02|1051.82|1041.02|1
1643904110000|2022-02-03 16:01:50|1051.69|1040.89|1051.9|1041.1|1051.9|1041.1|1051.65|1040.85|7
1643904130000|2022-02-03 16:02:10|1051.98|1041.18|1053.24|1042.44|1053.24|1042.44|1051.72|1040.92|12
1643904140000|2022-02-03 16:02:20|1053.55|1042.75|1053.47|1042.67|1053.55|1042.75|1053.47|1042.67|2
1643904150000|2022-02-03 16:02:30|1053.67|1042.87|1053.85|1043.05|1054.18|1043.38|1053.59|1042.79|8
1643904160000|2022-02-03 16:02:40|1054.07|1043.27|1053.85|1043.05|1054.07|1043.27|1053.74|1042.94|4
1643904170000|2022-02-03 16:02:50|1053.65|1042.85|1053.85|1043.05|1053.85|1043.05|1053.65|1042.85|2
1643904180000|2022-02-03 16:03:00|1053.15|1042.35|1052.9|1042.1|1053.15|1042.35|1052.9|1042.1|2
1643904190000|2022-02-03 16:03:10|1052.4|1041.6|1051.9|1041.1|1052.9|1042.1|1051.9|1041.1|5
1643904200000|2022-02-03 16:03:20|1052.4|1041.6|1051.9|1041.1|1052.4|1041.6|1051.9|1041.1|6
1643904240000|2022-02-03 16:04:00|1051.4|1040.6|1051.4|1040.6|1051.4|1040.6|1051.4|1040.6|1
1643904280000|2022-02-03 16:04:40|1051.9|1041.1|1051.9|1041.1|1051.9|1041.1|1051.9|1041.1|1
1643904290000|2022-02-03 16:04:50|1052.01|1041.21|1053.12|1042.32|1053.12|1042.32|1051.9|1041.1|7
1643904300000|2022-02-03 16:05:00|1053.39|1042.59|1054.4|1043.6|1054.7|1043.9|1052.9|1042.1|7
1643904310000|2022-02-03 16:05:10|1054.8|1044|1054.3|1043.5|1054.8|1044|1054.3|1043.5|3
1643904320000|2022-02-03 16:05:20|1053.9|1043.1|1054.19|1043.39|1054.3|1043.5|1053.9|1043.1|4
1643904330000|2022-02-03 16:05:30|1054.57|1043.77|1054.33|1043.53|1054.57|1043.77|1054.33|1043.53|5
1643904340000|2022-02-03 16:05:40|1054.46|1043.66|1054.53|1043.73|1054.9|1044.1|1054.3|1043.5|6
1643904350000|2022-02-03 16:05:50|1054.65|1043.85|1054.42|1043.62|1054.9|1044.1|1054.42|1043.62|5
1643904360000|2022-02-03 16:06:00|1054.44|1043.64|1054.5|1043.7|1054.5|1043.7|1054.43|1043.63|3
1643904370000|2022-02-03 16:06:10|1054.43|1043.63|1053.9|1043.1|1054.43|1043.63|1053.85|1043.05|4
1643904390000|2022-02-03 16:06:30|1053.75|1042.95|1053.9|1043.1|1053.9|1043.1|1053.75|1042.95|2
1643904410000|2022-02-03 16:06:50|1053.52|1042.72|1053.82|1043.02|1053.82|1043.02|1053.52|1042.72|3
1643904420000|2022-02-03 16:07:00|1053.81|1043.01|1053.4|1042.6|1053.9|1043.1|1053.4|1042.6|6
1643904430000|2022-02-03 16:07:10|1053.9|1043.1|1053.85|1043.05|1053.9|1043.1|1053.85|1043.05|2
1643904440000|2022-02-03 16:07:20|1053.7|1042.9|1054.53|1043.73|1054.53|1043.73|1053.7|1042.9|7
1643904450000|2022-02-03 16:07:30|1054.44|1043.64|1053.79|1042.99|1054.44|1043.64|1053.79|1042.99|3
1643904460000|2022-02-03 16:07:40|1053.67|1042.87|1054.15|1043.35|1054.17|1043.37|1053.67|1042.87|5
1643904470000|2022-02-03 16:07:50|1054.19|1043.39|1054.4|1043.6|1054.7|1043.9|1054.19|1043.39|5
1643904490000|2022-02-03 16:08:10|1054.45|1043.65|1054.62|1043.82|1054.7|1043.9|1054.45|1043.65|3
1643904500000|2022-02-03 16:08:20|1054.75|1043.95|1055.15|1044.35|1055.3|1044.5|1054.75|1043.95|5
1643904510000|2022-02-03 16:08:30|1055.29|1044.49|1055.68|1044.88|1055.68|1044.88|1055.29|1044.49|2
1643904520000|2022-02-03 16:08:40|1055.69|1044.89|1055.69|1044.89|1055.69|1044.89|1055.69|1044.89|1
1643904530000|2022-02-03 16:08:50|1055.8|1045|1055.85|1045.05|1055.85|1045.05|1055.8|1045|2
1643904540000|2022-02-03 16:09:00|1055.74|1044.94|1056.84|1046.04|1056.84|1046.04|1055.63|1044.83|8
1643904550000|2022-02-03 16:09:10|1056.98|1046.18|1057.05|1046.25|1057.05|1046.25|1056.69|1045.89|7
1643904560000|2022-02-03 16:09:20|1056.69|1045.89|1056.27|1045.47|1056.77|1045.97|1056.27|1045.47|8
1643904570000|2022-02-03 16:09:30|1056.05|1045.25|1056.05|1045.25|1056.05|1045.25|1056.05|1045.25|1
1643904580000|2022-02-03 16:09:40|1056.27|1045.47|1056.27|1045.47|1056.48|1045.68|1056.13|1045.33|4
1643904590000|2022-02-03 16:09:50|1056.37|1045.57|1056.07|1045.27|1056.37|1045.57|1055.96|1045.16|5
1643904600000|2022-02-03 16:10:00|1055.9|1045.1|1056.51|1045.71|1056.9|1046.1|1055.9|1045.1|7
1643904610000|2022-02-03 16:10:10|1056.65|1045.85|1056.65|1045.85|1056.65|1045.85|1056.39|1045.59|5
1643904620000|2022-02-03 16:10:20|1056.05|1045.25|1056.44|1045.64|1056.62|1045.82|1056.05|1045.25|4
1643904630000|2022-02-03 16:10:30|1056.52|1045.72|1056.47|1045.67|1056.52|1045.72|1056.1|1045.3|6
1643904640000|2022-02-03 16:10:40|1056.29|1045.49|1056.98|1046.18|1057|1046.2|1056.29|1045.49|8
1643904650000|2022-02-03 16:10:50|1057|1046.2|1056.72|1045.92|1057|1046.2|1056.72|1045.92|6
1643904660000|2022-02-03 16:11:00|1056.75|1045.95|1056.88|1046.08|1056.88|1046.08|1056.75|1045.95|3
1643904670000|2022-02-03 16:11:10|1056.75|1045.95|1055.98|1045.18|1056.9|1046.1|1055.98|1045.18|8
1643904680000|2022-02-03 16:11:20|1055.8|1045|1055.3|1044.5|1055.8|1045|1055.3|1044.5|2
1643904690000|2022-02-03 16:11:30|1055.43|1044.63|1056.01|1045.21|1056.01|1045.21|1054.9|1044.1|10
1643904700000|2022-02-03 16:11:40|1055.92|1045.12|1055.9|1045.1|1056.01|1045.21|1055.9|1045.1|3
1643904710000|2022-02-03 16:11:50|1055.76|1044.96|1055.05|1044.25|1055.76|1044.96|1055.05|1044.25|5
1643904720000|2022-02-03 16:12:00|1055.35|1044.55|1055.43|1044.63|1055.43|1044.63|1055.05|1044.25|3
1643904730000|2022-02-03 16:12:10|1055.68|1044.88|1056.05|1045.25|1056.05|1045.25|1055.68|1044.88|4
1643904740000|2022-02-03 16:12:20|1055.9|1045.1|1055.9|1045.1|1055.9|1045.1|1055.9|1045.1|1
1643904760000|2022-02-03 16:12:40|1055.93|1045.13|1055.45|1044.65|1055.93|1045.13|1055.45|1044.65|3
1643904770000|2022-02-03 16:12:50|1055.31|1044.51|1055.4|1044.6|1055.4|1044.6|1055.31|1044.51|2
1643904780000|2022-02-03 16:13:00|1055.31|1044.51|1055.96|1045.16|1055.96|1045.16|1055.31|1044.51|6
1643904790000|2022-02-03 16:13:10|1056.31|1045.51|1056.36|1045.56|1056.36|1045.56|1056.31|1045.51|2
1643904800000|2022-02-03 16:13:20|1056.25|1045.45|1056.34|1045.54|1056.39|1045.59|1056.25|1045.45|3
1643904810000|2022-02-03 16:13:30|1056.52|1045.72|1057.05|1046.25|1057.05|1046.25|1056.52|1045.72|4
1643904820000|2022-02-03 16:13:40|1056.75|1045.95|1057|1046.2|1057|1046.2|1056.75|1045.95|2
1643904830000|2022-02-03 16:13:50|1057.05|1046.25|1057.2|1046.4|1057.2|1046.4|1056.95|1046.15|6
1643904840000|2022-02-03 16:14:00|1057.35|1046.55|1058.19|1047.39|1058.19|1047.39|1057.35|1046.55|5
1643904860000|2022-02-03 16:14:20|1058.32|1047.52|1062.58|1051.78|1062.9|1052.1|1057.9|1047.1|20
1643904870000|2022-02-03 16:14:30|1062.69|1051.89|1063.2|1052.4|1063.21|1052.41|1062.63|1051.83|15
1643904880000|2022-02-03 16:14:40|1063.55|1052.75|1062.91|1052.11|1063.55|1052.75|1061.65|1050.85|20
1643904890000|2022-02-03 16:14:50|1063.09|1052.29|1063.47|1052.67|1063.65|1052.85|1062.9|1052.1|15
1643904900000|2022-02-03 16:15:00|1063.4|1052.6|1063.5|1052.7|1064.05|1053.25|1063.4|1052.6|10
1643904910000|2022-02-03 16:15:10|1063.79|1052.99|1062.9|1052.1|1063.79|1052.99|1062.84|1052.04|6
1643904920000|2022-02-03 16:15:20|1062.65|1051.85|1062.4|1051.6|1062.9|1052.1|1062|1051.2|7
1643904940000|2022-02-03 16:15:40|1061.9|1051.1|1060.4|1049.6|1061.9|1051.1|1060.37|1049.57|10
1643904950000|2022-02-03 16:15:50|1059.9|1049.1|1059.74|1048.94|1059.9|1049.1|1059.64|1048.84|5
1643904960000|2022-02-03 16:16:00|1059.84|1049.04|1060.15|1049.35|1060.65|1049.85|1059.57|1048.77|10
1643904970000|2022-02-03 16:16:10|1059.9|1049.1|1059.9|1049.1|1060.42|1049.62|1059.9|1049.1|5
1643904980000|2022-02-03 16:16:20|1059.83|1049.03|1058.9|1048.1|1059.83|1049.03|1058.6|1047.8|10
1643904990000|2022-02-03 16:16:30|1058.75|1047.95|1058.84|1048.04|1058.9|1048.1|1058.75|1047.95|3
1643905000000|2022-02-03 16:16:40|1058.9|1048.1|1058.4|1047.6|1058.9|1048.1|1058.4|1047.6|4
1643905010000|2022-02-03 16:16:50|1057.9|1047.1|1057.9|1047.1|1057.9|1047.1|1057.9|1047.1|1
1643905020000|2022-02-03 16:17:00|1057.85|1047.05|1057.61|1046.81|1057.9|1047.1|1057.51|1046.71|5
1643905030000|2022-02-03 16:17:10|1057.65|1046.85|1057.5|1046.7|1057.86|1047.06|1057.5|1046.7|7
1643905040000|2022-02-03 16:17:20|1057.51|1046.71|1057.41|1046.61|1057.63|1046.83|1057.41|1046.61|5
1643905050000|2022-02-03 16:17:30|1057.82|1047.02|1057.6|1046.8|1057.82|1047.02|1057.6|1046.8|3
1643905060000|2022-02-03 16:17:40|1057.67|1046.87|1057.7|1046.9|1057.7|1046.9|1057.15|1046.35|6
1643905070000|2022-02-03 16:17:50|1057.55|1046.75|1057.38|1046.58|1057.75|1046.95|1057.38|1046.58|8
1643905080000|2022-02-03 16:18:00|1057.45|1046.65|1057.26|1046.46|1057.45|1046.65|1057.25|1046.45|3
1643905090000|2022-02-03 16:18:10|1057.25|1046.45|1057.51|1046.71|1057.8|1047|1057.25|1046.45|5
1643905100000|2022-02-03 16:18:20|1057.65|1046.85|1057.5|1046.7|1057.65|1046.85|1057.41|1046.61|4
1643905110000|2022-02-03 16:18:30|1057.35|1046.55|1057.86|1047.06|1057.86|1047.06|1057.35|1046.55|3
1643905120000|2022-02-03 16:18:40|1057.9|1047.1|1057.9|1047.1|1058|1047.2|1057.9|1047.1|3
1643905130000|2022-02-03 16:18:50|1057.75|1046.95|1057.69|1046.89|1057.75|1046.95|1057.59|1046.79|3
1643905140000|2022-02-03 16:19:00|1057.5|1046.7|1057.41|1046.61|1057.81|1047.01|1057.3|1046.5|7
1643905160000|2022-02-03 16:19:20|1057.1|1046.3|1057.1|1046.3|1057.1|1046.3|1057.1|1046.3|1
1643905170000|2022-02-03 16:19:30|1057|1046.2|1057|1046.2|1057|1046.2|1057|1046.2|1
1643905180000|2022-02-03 16:19:40|1057.35|1046.55|1057|1046.2|1057.35|1046.55|1057|1046.2|2
1643905190000|2022-02-03 16:19:50|1057.05|1046.25|1057.9|1047.1|1058.01|1047.21|1057.05|1046.25|7
1643905210000|2022-02-03 16:20:10|1057.81|1047.01|1057.64|1046.84|1057.81|1047.01|1057.64|1046.84|4
1643905220000|2022-02-03 16:20:20|1057.74|1046.94|1056.9|1046.1|1057.74|1046.94|1056.81|1046.01|8
1643905230000|2022-02-03 16:20:30|1056.85|1046.05|1056.85|1046.05|1056.85|1046.05|1056.85|1046.05|1
1643905240000|2022-02-03 16:20:40|1056.55|1045.75|1055.82|1045.02|1056.55|1045.75|1055.82|1045.02|3
1643905250000|2022-02-03 16:20:50|1055.9|1045.1|1055.9|1045.1|1055.9|1045.1|1055.9|1045.1|1
1643905260000|2022-02-03 16:21:00|1055.72|1044.92|1055.72|1044.92|1055.72|1044.92|1055.72|1044.92|1
1643905280000|2022-02-03 16:21:20|1055.71|1044.91|1055.72|1044.92|1055.72|1044.92|1055.71|1044.91|2
1643905290000|2022-02-03 16:21:30|1055.71|1044.91|1055.97|1045.17|1055.97|1045.17|1055.71|1044.91|3
1643905300000|2022-02-03 16:21:40|1055.83|1045.03|1055.72|1044.92|1055.9|1045.1|1055.72|1044.92|5
1643905310000|2022-02-03 16:21:50|1055.8|1045|1055.7|1044.9|1055.8|1045|1055.7|1044.9|3
1643905320000|2022-02-03 16:22:00|1055.53|1044.73|1055.6|1044.8|1055.6|1044.8|1055.53|1044.73|2
1643905340000|2022-02-03 16:22:20|1055.22|1044.42|1054.9|1044.1|1055.22|1044.42|1054.9|1044.1|3
1643905350000|2022-02-03 16:22:30|1054.84|1044.04|1055.15|1044.35|1055.15|1044.35|1054.68|1043.88|5
1643905360000|2022-02-03 16:22:40|1054.96|1044.16|1054.92|1044.12|1055.2|1044.4|1054.9|1044.1|5
1643905380000|2022-02-03 16:23:00|1054.9|1044.1|1054.9|1044.1|1054.9|1044.1|1054.75|1043.95|3
1643905400000|2022-02-03 16:23:20|1054.25|1043.45|1053.9|1043.1|1054.25|1043.45|1053.58|1042.78|6
1643905410000|2022-02-03 16:23:30|1053.64|1042.84|1053.2|1042.4|1053.9|1043.1|1053.2|1042.4|6
1643905420000|2022-02-03 16:23:40|1053.05|1042.25|1053.5|1042.7|1053.5|1042.7|1053.05|1042.25|2
1643905430000|2022-02-03 16:23:50|1053.2|1042.4|1053.2|1042.4|1053.2|1042.4|1053.2|1042.4|1
1643905440000|2022-02-03 16:24:00|1053.25|1042.45|1053.05|1042.25|1053.25|1042.45|1053.05|1042.25|3
1643905450000|2022-02-03 16:24:10|1053.3|1042.5|1053|1042.2|1053.35|1042.55|1053|1042.2|6
1643905470000|2022-02-03 16:24:30|1053.01|1042.21|1053.55|1042.75|1053.55|1042.75|1053.01|1042.21|3
1643905480000|2022-02-03 16:24:40|1053.9|1043.1|1053.9|1043.1|1053.9|1043.1|1053.9|1043.1|1
1643905500000|2022-02-03 16:25:00|1053.95|1043.15|1053.9|1043.1|1053.95|1043.15|1053.9|1043.1|2
1643905510000|2022-02-03 16:25:10|1053.99|1043.19|1053.9|1043.1|1053.99|1043.19|1053.9|1043.1|2
1643905530000|2022-02-03 16:25:30|1054.9|1044.1|1054.9|1044.1|1054.9|1044.1|1054.9|1044.1|1
1643905540000|2022-02-03 16:25:40|1054.96|1044.16|1054.97|1044.17|1055|1044.2|1054.96|1044.16|3
1643905550000|2022-02-03 16:25:50|1054.9|1044.1|1054.96|1044.16|1054.97|1044.17|1054.9|1044.1|6
1643905560000|2022-02-03 16:26:00|1054.9|1044.1|1055.45|1044.65|1055.45|1044.65|1054.9|1044.1|5
1643905570000|2022-02-03 16:26:10|1055.09|1044.29|1055.8|1045|1055.8|1045|1055.09|1044.29|4
1643905580000|2022-02-03 16:26:20|1055.66|1044.86|1054.97|1044.17|1055.66|1044.86|1054.97|1044.17|8
1643905590000|2022-02-03 16:26:30|1055.12|1044.32|1055.3|1044.5|1055.45|1044.65|1055.12|1044.32|3
1643905600000|2022-02-03 16:26:40|1055.45|1044.65|1055.3|1044.5|1055.45|1044.65|1055.3|1044.5|2
1643905620000|2022-02-03 16:27:00|1055.06|1044.26|1055.05|1044.25|1055.06|1044.26|1054.96|1044.16|3
1643905630000|2022-02-03 16:27:10|1055.2|1044.4|1055.27|1044.47|1055.27|1044.47|1055.2|1044.4|2
1643905640000|2022-02-03 16:27:20|1055.37|1044.57|1055.55|1044.75|1055.55|1044.75|1055.37|1044.57|3
1643905650000|2022-02-03 16:27:30|1055.35|1044.55|1055.15|1044.35|1055.35|1044.55|1055.15|1044.35|2
1643905660000|2022-02-03 16:27:40|1055.38|1044.58|1055.38|1044.58|1055.38|1044.58|1055.38|1044.58|1
1643905670000|2022-02-03 16:27:50|1055.35|1044.55|1055.35|1044.55|1055.35|1044.55|1055.35|1044.55|1
1643905680000|2022-02-03 16:28:00|1055.2|1044.4|1054.8|1044|1055.2|1044.4|1054.8|1044|4
1643905690000|2022-02-03 16:28:10|1054.71|1043.91|1054.45|1043.65|1054.71|1043.91|1054.31|1043.51|3
1643905700000|2022-02-03 16:28:20|1054.62|1043.82|1054.85|1044.05|1054.85|1044.05|1054.45|1043.65|5
1643905710000|2022-02-03 16:28:30|1055.04|1044.24|1054.9|1044.1|1055.04|1044.24|1054.9|1044.1|2
1643905720000|2022-02-03 16:28:40|1055.2|1044.4|1054.9|1044.1|1055.2|1044.4|1054.9|1044.1|2
1643905730000|2022-02-03 16:28:50|1055.4|1044.6|1054.99|1044.19|1055.4|1044.6|1054.84|1044.04|4
1643905740000|2022-02-03 16:29:00|1055.14|1044.34|1055.45|1044.65|1055.7|1044.9|1055.14|1044.34|6
1643905750000|2022-02-03 16:29:10|1054.96|1044.16|1054.65|1043.85|1054.96|1044.16|1054.65|1043.85|5
1643905760000|2022-02-03 16:29:20|1054.4|1043.6|1053.85|1043.05|1054.4|1043.6|1053.75|1042.95|6
1643905770000|2022-02-03 16:29:30|1054.07|1043.27|1054.4|1043.6|1054.65|1043.85|1054.07|1043.27|5
1643905780000|2022-02-03 16:29:40|1054.9|1044.1|1055.09|1044.29|1055.09|1044.29|1054.9|1044.1|2
1643905790000|2022-02-03 16:29:50|1055.12|1044.32|1055.12|1044.32|1055.4|1044.6|1055.12|1044.32|3
1643905800000|2022-02-03 16:30:00|1055.51|1044.71|1054.9|1044.1|1055.51|1044.71|1054.9|1044.1|3
1643905810000|2022-02-03 16:30:10|1054.75|1043.95|1054.9|1044.1|1054.9|1044.1|1054.75|1043.95|2
1643905830000|2022-02-03 16:30:30|1054.85|1044.05|1054.85|1044.05|1054.85|1044.05|1054.85|1044.05|1
1643905860000|2022-02-03 16:31:00|1055.07|1044.27|1055.7|1044.9|1055.7|1044.9|1055.07|1044.27|7
1643905870000|2022-02-03 16:31:10|1055.4|1044.6|1054.9|1044.1|1055.4|1044.6|1054.9|1044.1|2
1643905890000|2022-02-03 16:31:30|1054.15|1043.35|1054.15|1043.35|1054.15|1043.35|1054.15|1043.35|1
1643905910000|2022-02-03 16:31:50|1054|1043.2|1054|1043.2|1054|1043.2|1054|1043.2|1
1643905920000|2022-02-03 16:32:00|1053.9|1043.1|1053.9|1043.1|1053.9|1043.1|1053.9|1043.1|1
1643905930000|2022-02-03 16:32:10|1053.67|1042.87|1052.9|1042.1|1053.9|1043.1|1052.9|1042.1|3
1643905940000|2022-02-03 16:32:20|1053.19|1042.39|1052.9|1042.1|1053.19|1042.39|1052.9|1042.1|4
1643905970000|2022-02-03 16:32:50|1053.19|1042.39|1053.7|1042.9|1053.7|1042.9|1053.19|1042.39|2
1643905980000|2022-02-03 16:33:00|1052.9|1042.1|1052.9|1042.1|1052.9|1042.1|1052.9|1042.1|1
1643906010000|2022-02-03 16:33:30|1052.86|1042.06|1052.84|1042.04|1052.86|1042.06|1052.54|1041.74|3
1643906030000|2022-02-03 16:33:50|1052.25|1041.45|1052.25|1041.45|1052.25|1041.45|1052.25|1041.45|1
1643906040000|2022-02-03 16:34:00|1052.05|1041.25|1052.05|1041.25|1052.05|1041.25|1052.05|1041.25|1
1643906060000|2022-02-03 16:34:20|1052.1|1041.3|1051.9|1041.1|1052.1|1041.3|1051.9|1041.1|2
1643906080000|2022-02-03 16:34:40|1051.63|1040.83|1051.55|1040.75|1051.9|1041.1|1051.55|1040.75|3
1643906090000|2022-02-03 16:34:50|1051.15|1040.35|1051.15|1040.35|1051.65|1040.85|1051.15|1040.35|4
1643906100000|2022-02-03 16:35:00|1051.17|1040.37|1051.11|1040.31|1051.17|1040.37|1051.11|1040.31|2
1643906110000|2022-02-03 16:35:10|1051.06|1040.26|1053|1042.2|1053.85|1043.05|1051.06|1040.26|17
1643906120000|2022-02-03 16:35:20|1053.4|1042.6|1053.4|1042.6|1053.4|1042.6|1053.4|1042.6|1
1643906150000|2022-02-03 16:35:50|1052.9|1042.1|1053.3|1042.5|1053.3|1042.5|1052.9|1042.1|2
1643906160000|2022-02-03 16:36:00|1053.15|1042.35|1053.15|1042.35|1053.24|1042.44|1053.15|1042.35|3
1643906170000|2022-02-03 16:36:10|1052.9|1042.1|1053.15|1042.35|1053.15|1042.35|1052.9|1042.1|2
1643906180000|2022-02-03 16:36:20|1053.41|1042.61|1053.4|1042.6|1053.41|1042.61|1053.3|1042.5|3
1643906190000|2022-02-03 16:36:30|1053.75|1042.95|1053.66|1042.86|1053.75|1042.95|1053.66|1042.86|2
1643906200000|2022-02-03 16:36:40|1053.75|1042.95|1053.4|1042.6|1053.75|1042.95|1053.4|1042.6|2
1643906210000|2022-02-03 16:36:50|1052.9|1042.1|1053.15|1042.35|1053.15|1042.35|1052.9|1042.1|2
1643906220000|2022-02-03 16:37:00|1053.62|1042.82|1053.7|1042.9|1053.7|1042.9|1053.62|1042.82|2
1643906230000|2022-02-03 16:37:10|1053.4|1042.6|1052.9|1042.1|1053.55|1042.75|1052.9|1042.1|3
1643906240000|2022-02-03 16:37:20|1052.99|1042.19|1053.12|1042.32|1053.12|1042.32|1052.9|1042.1|3
1643906250000|2022-02-03 16:37:30|1052.9|1042.1|1052.9|1042.1|1052.9|1042.1|1052.9|1042.1|1
1643906270000|2022-02-03 16:37:50|1052.75|1041.95|1052.75|1041.95|1052.75|1041.95|1052.75|1041.95|1
1643906280000|2022-02-03 16:38:00|1052.62|1041.82|1052.53|1041.73|1052.62|1041.82|1052.5|1041.7|3
1643906290000|2022-02-03 16:38:10|1052.13|1041.33|1052.31|1041.51|1052.31|1041.51|1052.13|1041.33|2
1643906300000|2022-02-03 16:38:20|1052|1041.2|1051.8|1041|1052.28|1041.48|1051.8|1041|5
1643906310000|2022-02-03 16:38:30|1051.66|1040.86|1051.78|1040.98|1051.78|1040.98|1051.66|1040.86|2
1643906330000|2022-02-03 16:38:50|1051.65|1040.85|1051.83|1041.03|1052.08|1041.28|1051.65|1040.85|6
1643906350000|2022-02-03 16:39:10|1051.78|1040.98|1051.78|1040.98|1051.78|1040.98|1051.78|1040.98|1
1643906360000|2022-02-03 16:39:20|1051.25|1040.45|1051.25|1040.45|1051.28|1040.48|1051.25|1040.45|4
1643906370000|2022-02-03 16:39:30|1050.88|1040.08|1050.11|1039.31|1050.88|1040.08|1050.05|1039.25|6
1643906380000|2022-02-03 16:39:40|1050.25|1039.45|1050.05|1039.25|1050.37|1039.57|1050.05|1039.25|3
1643906390000|2022-02-03 16:39:50|1050.29|1039.49|1050.48|1039.68|1050.79|1039.99|1050.29|1039.49|5
1643906400000|2022-02-03 16:40:00|1050.7|1039.9|1050.84|1040.04|1050.9|1040.1|1050.7|1039.9|4
1643906410000|2022-02-03 16:40:10|1050.88|1040.08|1050.9|1040.1|1050.9|1040.1|1050.88|1040.08|2
1643906420000|2022-02-03 16:40:20|1050.54|1039.74|1050.25|1039.45|1050.54|1039.74|1050.25|1039.45|3
1643906440000|2022-02-03 16:40:40|1050.11|1039.31|1050.05|1039.25|1050.11|1039.31|1050.05|1039.25|2
1643906450000|2022-02-03 16:40:50|1050.08|1039.28|1050.9|1040.1|1050.9|1040.1|1050.08|1039.28|5
1643906470000|2022-02-03 16:41:10|1050.45|1039.65|1050.54|1039.74|1050.9|1040.1|1050.45|1039.65|4
1643906480000|2022-02-03 16:41:20|1050.84|1040.04|1050.9|1040.1|1050.9|1040.1|1050.84|1040.04|2
1643906490000|2022-02-03 16:41:30|1050.55|1039.75|1050.55|1039.75|1050.55|1039.75|1050.55|1039.75|1
1643906500000|2022-02-03 16:41:40|1050.9|1040.1|1051.4|1040.6|1051.4|1040.6|1050.65|1039.85|6
1643906510000|2022-02-03 16:41:50|1051.75|1040.95|1051.75|1040.95|1051.75|1040.95|1051.75|1040.95|1
1643906520000|2022-02-03 16:42:00|1051.4|1040.6|1051.9|1041.1|1051.9|1041.1|1051.4|1040.6|7
1643906550000|2022-02-03 16:42:30|1051.8|1041|1051.4|1040.6|1051.8|1041|1050.95|1040.15|4
1643906560000|2022-02-03 16:42:40|1051.73|1040.93|1051.9|1041.1|1052.09|1041.29|1051.73|1040.93|8
1643906570000|2022-02-03 16:42:50|1051.75|1040.95|1051.75|1040.95|1051.75|1040.95|1051.75|1040.95|1
1643906580000|2022-02-03 16:43:00|1051.52|1040.72|1051.4|1040.6|1051.52|1040.72|1051.4|1040.6|2
1643906600000|2022-02-03 16:43:20|1050.9|1040.1|1050.9|1040.1|1050.9|1040.1|1050.9|1040.1|1
1643906630000|2022-02-03 16:43:50|1050.84|1040.04|1050.69|1039.89|1050.84|1040.04|1050.69|1039.89|2
1643906640000|2022-02-03 16:44:00|1050.63|1039.83|1050.44|1039.64|1050.63|1039.83|1050.3|1039.5|3
1643906660000|2022-02-03 16:44:20|1050.9|1040.1|1050.9|1040.1|1050.9|1040.1|1050.9|1040.1|1
1643906670000|2022-02-03 16:44:30|1050.8|1040|1050.69|1039.89|1050.8|1040|1050.69|1039.89|2
1643906680000|2022-02-03 16:44:40|1050.75|1039.95|1050.9|1040.1|1050.9|1040.1|1050.75|1039.95|3
1643906690000|2022-02-03 16:44:50|1051.09|1040.29|1050.9|1040.1|1051.09|1040.29|1050.9|1040.1|2
1643906700000|2022-02-03 16:45:00|1050.8|1040|1050.69|1039.89|1050.8|1040|1050.69|1039.89|2
1643906720000|2022-02-03 16:45:20|1050.34|1039.54|1050.34|1039.54|1050.34|1039.54|1050.34|1039.54|1
1643906730000|2022-02-03 16:45:30|1050.48|1039.68|1050.9|1040.1|1050.9|1040.1|1050.48|1039.68|6
1643906750000|2022-02-03 16:45:50|1050.69|1039.89|1050.69|1039.89|1050.69|1039.89|1050.69|1039.89|1
1643906760000|2022-02-03 16:46:00|1050.72|1039.92|1050.72|1039.92|1050.72|1039.92|1050.72|1039.92|1
1643906780000|2022-02-03 16:46:20|1050.75|1039.95|1050.75|1039.95|1050.75|1039.95|1050.75|1039.95|1
1643906790000|2022-02-03 16:46:30|1050.69|1039.89|1050.48|1039.68|1050.69|1039.89|1050.48|1039.68|2
1643906810000|2022-02-03 16:46:50|1050.6|1039.8|1050.69|1039.89|1050.8|1040|1050.6|1039.8|4
1643906820000|2022-02-03 16:47:00|1050.48|1039.68|1050.56|1039.76|1050.56|1039.76|1050.48|1039.68|2
1643906830000|2022-02-03 16:47:10|1050.57|1039.77|1050.69|1039.89|1050.97|1040.17|1050.57|1039.77|7
1643906840000|2022-02-03 16:47:20|1050.9|1040.1|1049.98|1039.18|1050.9|1040.1|1049.9|1039.1|5
1643906870000|2022-02-03 16:47:50|1049.8|1039|1049.6|1038.8|1049.9|1039.1|1049.6|1038.8|4
1643906880000|2022-02-03 16:48:00|1048.9|1038.1|1048.9|1038.1|1048.9|1038.1|1048.9|1038.1|1
1643906890000|2022-02-03 16:48:10|1048.95|1038.15|1048.9|1038.1|1048.95|1038.15|1048.9|1038.1|2
1643906910000|2022-02-03 16:48:30|1048.82|1038.02|1048.82|1038.02|1048.82|1038.02|1048.82|1038.02|1
1643906920000|2022-02-03 16:48:40|1048.45|1037.65|1048.32|1037.52|1048.57|1037.77|1048.32|1037.52|3
1643906930000|2022-02-03 16:48:50|1048.1|1037.3|1047.4|1036.6|1048.1|1037.3|1047.4|1036.6|4
1643906940000|2022-02-03 16:49:00|1046.9|1036.1|1046.9|1036.1|1046.9|1036.1|1046.9|1036.1|1
1643906950000|2022-02-03 16:49:10|1046.5|1035.7|1046.4|1035.6|1046.5|1035.7|1046.34|1035.54|4
1643906960000|2022-02-03 16:49:20|1045.9|1035.1|1045.9|1035.1|1045.9|1035.1|1045.9|1035.1|1
1643906970000|2022-02-03 16:49:30|1045.84|1035.04|1045.9|1035.1|1045.9|1035.1|1045.61|1034.81|5
1643906980000|2022-02-03 16:49:40|1045.85|1035.05|1045.85|1035.05|1045.85|1035.05|1045.85|1035.05|1
1643906990000|2022-02-03 16:49:50|1045.52|1034.72|1044.95|1034.15|1045.79|1034.99|1044.95|1034.15|6
1643907000000|2022-02-03 16:50:00|1044.72|1033.92|1044.9|1034.1|1044.9|1034.1|1044.68|1033.88|4
1643907010000|2022-02-03 16:50:10|1044.8|1034|1044.55|1033.75|1044.8|1034|1044.4|1033.6|4
1643907040000|2022-02-03 16:50:40|1044.15|1033.35|1043.9|1033.1|1044.15|1033.35|1043.9|1033.1|2
1643907050000|2022-02-03 16:50:50|1043.4|1032.6|1042.9|1032.1|1043.45|1032.65|1042.9|1032.1|3
1643907060000|2022-02-03 16:51:00|1042.98|1032.18|1042.9|1032.1|1042.98|1032.18|1042.9|1032.1|2
1643907080000|2022-02-03 16:51:20|1042.82|1032.02|1042.9|1032.1|1042.9|1032.1|1042.82|1032.02|2
1643907100000|2022-02-03 16:51:40|1042.93|1032.13|1043.4|1032.6|1043.4|1032.6|1042.9|1032.1|6
1643907110000|2022-02-03 16:51:50|1043.45|1032.65|1043.42|1032.62|1043.45|1032.65|1043.42|1032.62|2
1643907120000|2022-02-03 16:52:00|1043.25|1032.45|1043.45|1032.65|1043.45|1032.65|1043.25|1032.45|3
1643907130000|2022-02-03 16:52:10|1043.64|1032.84|1044.84|1034.04|1045.09|1034.29|1043.64|1032.84|15
1643907140000|2022-02-03 16:52:20|1044.75|1033.95|1044.52|1033.72|1044.75|1033.95|1044.44|1033.64|7
1643907150000|2022-02-03 16:52:30|1044.6|1033.8|1043.9|1033.1|1044.6|1033.8|1043.9|1033.1|4
1643907160000|2022-02-03 16:52:40|1043.65|1032.85|1043.65|1032.85|1043.65|1032.85|1043.65|1032.85|1
1643907170000|2022-02-03 16:52:50|1043.47|1032.67|1043.58|1032.78|1043.58|1032.78|1043.47|1032.67|2
1643907180000|2022-02-03 16:53:00|1043.13|1032.33|1043.58|1032.78|1043.58|1032.78|1043.13|1032.33|2
1643907190000|2022-02-03 16:53:10|1043.68|1032.88|1043.48|1032.68|1043.68|1032.88|1043.48|1032.68|2
1643907210000|2022-02-03 16:53:30|1043.65|1032.85|1043.08|1032.28|1043.65|1032.85|1043.08|1032.28|2
1643907240000|2022-02-03 16:54:00|1043|1032.2|1042.9|1032.1|1043|1032.2|1042.84|1032.04|4
1643907250000|2022-02-03 16:54:10|1042.75|1031.95|1042.52|1031.72|1042.9|1032.1|1042.52|1031.72|4
1643907260000|2022-02-03 16:54:20|1041.9|1031.1|1040.8|1030|1041.9|1031.1|1040.8|1030|4
1643907270000|2022-02-03 16:54:30|1040.9|1030.1|1040.9|1030.1|1040.9|1030.1|1040.9|1030.1|1
1643907300000|2022-02-03 16:55:00|1040.6|1029.8|1041.25|1030.45|1041.25|1030.45|1040.6|1029.8|5
1643907310000|2022-02-03 16:55:10|1041.6|1030.8|1041.6|1030.8|1041.6|1030.8|1041.6|1030.8|1
1643907320000|2022-02-03 16:55:20|1041.3|1030.5|1041.3|1030.5|1041.3|1030.5|1041.3|1030.5|1
1643907330000|2022-02-03 16:55:30|1040.65|1029.85|1040.6|1029.8|1040.65|1029.85|1040.6|1029.8|2
1643907340000|2022-02-03 16:55:40|1040.58|1029.78|1040.32|1029.52|1040.58|1029.78|1040.17|1029.37|3
1643907360000|2022-02-03 16:56:00|1040.48|1029.68|1040.48|1029.68|1040.48|1029.68|1040.48|1029.68|1
1643907370000|2022-02-03 16:56:10|1040.05|1029.25|1040.58|1029.78|1040.76|1029.96|1040.05|1029.25|5
1643907380000|2022-02-03 16:56:20|1040.76|1029.96|1040.85|1030.05|1040.85|1030.05|1040.58|1029.78|4
1643907390000|2022-02-03 16:56:30|1040.55|1029.75|1040.75|1029.95|1040.75|1029.95|1040.3|1029.5|5
1643907400000|2022-02-03 16:56:40|1040.55|1029.75|1040.05|1029.25|1040.55|1029.75|1040.05|1029.25|2
1643907410000|2022-02-03 16:56:50|1040.1|1029.3|1040.1|1029.3|1040.1|1029.3|1040.1|1029.3|1
1643907420000|2022-02-03 16:57:00|1040.64|1029.84|1040.25|1029.45|1040.75|1029.95|1040.25|1029.45|3
1643907430000|2022-02-03 16:57:10|1040.86|1030.06|1040.9|1030.1|1040.96|1030.16|1040.86|1030.06|3
1643907450000|2022-02-03 16:57:30|1040.8|1030|1040.8|1030|1040.86|1030.06|1040.8|1030|3
1643907460000|2022-02-03 16:57:40|1040.85|1030.05|1040.61|1029.81|1040.85|1030.05|1040.61|1029.81|2
1643907470000|2022-02-03 16:57:50|1040.41|1029.61|1040.05|1029.25|1040.41|1029.61|1040.05|1029.25|5
1643907480000|2022-02-03 16:58:00|1040.1|1029.3|1040.32|1029.52|1040.32|1029.52|1040.1|1029.3|2
1643907490000|2022-02-03 16:58:10|1040.3|1029.5|1040.52|1029.72|1040.52|1029.72|1040.3|1029.5|2
1643907500000|2022-02-03 16:58:20|1040.15|1029.35|1040.05|1029.25|1040.41|1029.61|1040.05|1029.25|7
1643907510000|2022-02-03 16:58:30|1040.18|1029.38|1040.42|1029.62|1040.46|1029.66|1040.18|1029.38|5
1643907520000|2022-02-03 16:58:40|1040.58|1029.78|1040.58|1029.78|1040.58|1029.78|1040.58|1029.78|1
1643907540000|2022-02-03 16:59:00|1040.65|1029.85|1040.9|1030.1|1040.9|1030.1|1040.65|1029.85|5
1643907550000|2022-02-03 16:59:10|1040.93|1030.13|1040.9|1030.1|1040.93|1030.13|1040.9|1030.1|2
1643907560000|2022-02-03 16:59:20|1041.12|1030.32|1040.9|1030.1|1041.12|1030.32|1040.9|1030.1|2
1643907580000|2022-02-03 16:59:40|1040.6|1029.8|1039.94|1029.14|1040.6|1029.8|1039.94|1029.14|3
1643907590000|2022-02-03 16:59:50|1039.9|1029.1|1039.15|1028.35|1039.9|1029.1|1039.15|1028.35|5
1643907600000|2022-02-03 17:00:00|1038.9|1028.1|1038.9|1028.1|1038.9|1028.1|1038.15|1027.35|9
1643907610000|2022-02-03 17:00:10|1038.96|1028.16|1039.9|1029.1|1039.9|1029.1|1038.9|1028.1|8
1643907620000|2022-02-03 17:00:20|1039.95|1029.15|1039.9|1029.1|1039.95|1029.15|1039.9|1029.1|2
1643907630000|2022-02-03 17:00:30|1040.02|1029.22|1039.9|1029.1|1040.02|1029.22|1039.9|1029.1|2
1643907640000|2022-02-03 17:00:40|1040.02|1029.22|1040.12|1029.32|1040.12|1029.32|1039.9|1029.1|5
1643907650000|2022-02-03 17:00:50|1040.41|1029.61|1040.41|1029.61|1040.41|1029.61|1040.41|1029.61|1
1643907660000|2022-02-03 17:01:00|1040.3|1029.5|1040.41|1029.61|1040.41|1029.61|1040.3|1029.5|2
1643907670000|2022-02-03 17:01:10|1040.3|1029.5|1040.4|1029.6|1040.49|1029.69|1040.3|1029.5|4
1643907680000|2022-02-03 17:01:20|1040.38|1029.58|1039.9|1029.1|1040.4|1029.6|1039.9|1029.1|3
1643907690000|2022-02-03 17:01:30|1040.3|1029.5|1040.45|1029.65|1040.45|1029.65|1040.3|1029.5|2
1643907700000|2022-02-03 17:01:40|1040.3|1029.5|1040.3|1029.5|1040.4|1029.6|1040.3|1029.5|3
1643907710000|2022-02-03 17:01:50|1040.01|1029.21|1040.15|1029.35|1040.45|1029.65|1040.01|1029.21|5
1643907720000|2022-02-03 17:02:00|1040.4|1029.6|1039.9|1029.1|1040.4|1029.6|1039.9|1029.1|3
1643907730000|2022-02-03 17:02:10|1040.4|1029.6|1039.9|1029.1|1040.4|1029.6|1039.9|1029.1|2
1643907740000|2022-02-03 17:02:20|1039.4|1028.6|1038.42|1027.62|1039.4|1028.6|1038.42|1027.62|5
1643907750000|2022-02-03 17:02:30|1038.6|1027.8|1038.57|1027.77|1038.6|1027.8|1038.57|1027.77|2
1643907760000|2022-02-03 17:02:40|1038.34|1027.54|1038.45|1027.65|1038.45|1027.65|1038.34|1027.54|2
1643907770000|2022-02-03 17:02:50|1038.66|1027.86|1036.82|1026.02|1038.66|1027.86|1036.82|1026.02|11
1643907780000|2022-02-03 17:03:00|1036.62|1025.82|1036.9|1026.1|1036.9|1026.1|1036.62|1025.82|4
1643907790000|2022-02-03 17:03:10|1037.3|1026.5|1037.4|1026.6|1037.86|1027.06|1037.05|1026.25|9
1643907800000|2022-02-03 17:03:20|1036.9|1026.1|1036.9|1026.1|1036.9|1026.1|1036.9|1026.1|1
1643907810000|2022-02-03 17:03:30|1036.53|1025.73|1036.43|1025.63|1036.55|1025.75|1036.32|1025.52|5
1643907820000|2022-02-03 17:03:40|1036.32|1025.52|1036.75|1025.95|1036.75|1025.95|1036.32|1025.52|3
1643907830000|2022-02-03 17:03:50|1036.4|1025.6|1035.9|1025.1|1036.43|1025.63|1035.9|1025.1|4
1643907840000|2022-02-03 17:04:00|1036.32|1025.52|1035.9|1025.1|1036.32|1025.52|1035.9|1025.1|2
1643907850000|2022-02-03 17:04:10|1035.5|1024.7|1035.32|1024.52|1035.5|1024.7|1035.22|1024.42|5
1643907860000|2022-02-03 17:04:20|1035.75|1024.95|1035.63|1024.83|1035.75|1024.95|1035.63|1024.83|5
1643907870000|2022-02-03 17:04:30|1035.4|1024.6|1035.4|1024.6|1035.4|1024.6|1035.4|1024.6|1
1643907880000|2022-02-03 17:04:40|1035.58|1024.78|1035.3|1024.5|1035.58|1024.78|1035.3|1024.5|2
1643907900000|2022-02-03 17:05:00|1035.48|1024.68|1035.48|1024.68|1035.6|1024.8|1035.48|1024.68|3
1643907910000|2022-02-03 17:05:10|1035.1|1024.3|1035.48|1024.68|1035.48|1024.68|1035.1|1024.3|2
1643907920000|2022-02-03 17:05:20|1035.1|1024.3|1034.9|1024.1|1035.1|1024.3|1034.9|1024.1|2
1643907930000|2022-02-03 17:05:30|1034.88|1024.08|1034.88|1024.08|1034.88|1024.08|1034.86|1024.06|3
1643907940000|2022-02-03 17:05:40|1034.52|1023.72|1034.72|1023.92|1034.86|1024.06|1034.52|1023.72|5
1643907950000|2022-02-03 17:05:50|1034.86|1024.06|1034.86|1024.06|1034.86|1024.06|1034.8|1024|3
1643907960000|2022-02-03 17:06:00|1035.11|1024.31|1035.11|1024.31|1035.11|1024.31|1035.11|1024.31|1
1643907970000|2022-02-03 17:06:10|1035.63|1024.83|1035.25|1024.45|1035.63|1024.83|1035.25|1024.45|4
1643907980000|2022-02-03 17:06:20|1035.63|1024.83|1034.88|1024.08|1035.63|1024.83|1034.88|1024.08|4
1643907990000|2022-02-03 17:06:30|1034.78|1023.98|1034.86|1024.06|1034.86|1024.06|1034.78|1023.98|2
1643908000000|2022-02-03 17:06:40|1034.65|1023.85|1034.65|1023.85|1034.65|1023.85|1034.65|1023.85|1
1643908010000|2022-02-03 17:06:50|1034.86|1024.06|1034.86|1024.06|1034.86|1024.06|1034.86|1024.06|1
1643908030000|2022-02-03 17:07:10|1034.9|1024.1|1034.9|1024.1|1034.9|1024.1|1034.9|1024.1|1
1643908050000|2022-02-03 17:07:30|1034.86|1024.06|1035.28|1024.48|1035.28|1024.48|1034.86|1024.06|3
1643908060000|2022-02-03 17:07:40|1035.3|1024.5|1035.85|1025.05|1035.85|1025.05|1035.3|1024.5|4
1643908070000|2022-02-03 17:07:50|1035.67|1024.87|1035|1024.2|1035.67|1024.87|1035|1024.2|6
1643908080000|2022-02-03 17:08:00|1035.25|1024.45|1035|1024.2|1035.25|1024.45|1035|1024.2|2
1643908090000|2022-02-03 17:08:10|1035.25|1024.45|1035.38|1024.58|1035.61|1024.81|1035|1024.2|7
1643908100000|2022-02-03 17:08:20|1035.17|1024.37|1035.38|1024.58|1035.38|1024.58|1034.9|1024.1|8
1643908110000|2022-02-03 17:08:30|1035.17|1024.37|1035.38|1024.58|1035.38|1024.58|1035.17|1024.37|6
1643908120000|2022-02-03 17:08:40|1035.17|1024.37|1035.17|1024.37|1035.17|1024.37|1035.17|1024.37|1
1643908130000|2022-02-03 17:08:50|1035.38|1024.58|1035.38|1024.58|1035.38|1024.58|1035.17|1024.37|5
1643908140000|2022-02-03 17:09:00|1035.17|1024.37|1036.08|1025.28|1036.08|1025.28|1035|1024.2|7
1643908150000|2022-02-03 17:09:10|1035.98|1025.18|1036.38|1025.58|1036.38|1025.58|1035.9|1025.1|9
1643908160000|2022-02-03 17:09:20|1036.4|1025.6|1036.4|1025.6|1036.4|1025.6|1036.4|1025.6|1
1643908170000|2022-02-03 17:09:30|1036.48|1025.68|1036.08|1025.28|1036.48|1025.68|1036.08|1025.28|2
1643908180000|2022-02-03 17:09:40|1036|1025.2|1036.4|1025.6|1036.4|1025.6|1036|1025.2|3
1643908190000|2022-02-03 17:09:50|1036.75|1025.95|1036.9|1026.1|1036.9|1026.1|1036.75|1025.95|2
1643908200000|2022-02-03 17:10:00|1036.87|1026.07|1036.85|1026.05|1036.87|1026.07|1036.85|1026.05|2
1643908210000|2022-02-03 17:10:10|1036.35|1025.55|1036.35|1025.55|1036.35|1025.55|1036.35|1025.55|1
1643908220000|2022-02-03 17:10:20|1036.4|1025.6|1036.65|1025.85|1036.75|1025.95|1036.05|1025.25|8
1643908230000|2022-02-03 17:10:30|1036.4|1025.6|1036.53|1025.73|1036.65|1025.85|1036.4|1025.6|3
1643908240000|2022-02-03 17:10:40|1036.65|1025.85|1036.65|1025.85|1036.65|1025.85|1036.65|1025.85|1
1643908250000|2022-02-03 17:10:50|1036.73|1025.93|1036.9|1026.1|1036.9|1026.1|1036.73|1025.93|2
1643908260000|2022-02-03 17:11:00|1037.06|1026.26|1037.55|1026.75|1037.55|1026.75|1037.06|1026.26|5
1643908270000|2022-02-03 17:11:10|1037.28|1026.48|1037.4|1026.6|1037.48|1026.68|1037.28|1026.48|3
1643908280000|2022-02-03 17:11:20|1036.9|1026.1|1037.15|1026.35|1037.4|1026.6|1036.9|1026.1|4
1643908290000|2022-02-03 17:11:30|1037.8|1027|1037.8|1027|1037.8|1027|1037.8|1027|1
1643908300000|2022-02-03 17:11:40|1037.91|1027.11|1038.18|1027.38|1038.43|1027.63|1037.91|1027.11|4
1643908320000|2022-02-03 17:12:00|1038.68|1027.88|1038.18|1027.38|1038.68|1027.88|1037.95|1027.15|4
1643908330000|2022-02-03 17:12:10|1038.08|1027.28|1038.08|1027.28|1038.08|1027.28|1038.08|1027.28|1
1643908340000|2022-02-03 17:12:20|1038.18|1027.38|1038.18|1027.38|1038.18|1027.38|1038.18|1027.38|1
1643908360000|2022-02-03 17:12:40|1038.29|1027.49|1038.18|1027.38|1038.48|1027.68|1038.18|1027.38|3
1643908370000|2022-02-03 17:12:50|1038.01|1027.21|1038.9|1028.1|1038.9|1028.1|1038.01|1027.21|5
1643908380000|2022-02-03 17:13:00|1038.88|1028.08|1038.75|1027.95|1038.9|1028.1|1038.74|1027.94|4
1643908390000|2022-02-03 17:13:10|1038.49|1027.69|1038.63|1027.83|1038.75|1027.95|1038.49|1027.69|5
1643908400000|2022-02-03 17:13:20|1038.3|1027.5|1038.3|1027.5|1038.55|1027.75|1038.3|1027.5|3
1643908410000|2022-02-03 17:13:30|1038.6|1027.8|1038.4|1027.6|1038.6|1027.8|1038.4|1027.6|2
1643908420000|2022-02-03 17:13:40|1037.9|1027.1|1037.87|1027.07|1037.9|1027.1|1037.87|1027.07|2
1643908430000|2022-02-03 17:13:50|1037.77|1026.97|1037.48|1026.68|1037.87|1027.07|1037.48|1026.68|3
1643908440000|2022-02-03 17:14:00|1037.75|1026.95|1037.75|1026.95|1037.75|1026.95|1037.75|1026.95|1
1643908450000|2022-02-03 17:14:10|1037.8|1027|1037.87|1027.07|1037.9|1027.1|1037.8|1027|4
1643908470000|2022-02-03 17:14:30|1038.33|1027.53|1038.93|1028.13|1038.93|1028.13|1038.33|1027.53|11
1643908480000|2022-02-03 17:14:40|1038.9|1028.1|1039.7|1028.9|1039.7|1028.9|1038.9|1028.1|3
1643908490000|2022-02-03 17:14:50|1039.4|1028.6|1040.65|1029.85|1040.65|1029.85|1039.4|1028.6|9
1643908500000|2022-02-03 17:15:00|1040.69|1029.89|1040.4|1029.6|1040.75|1029.95|1040.4|1029.6|3
1643908510000|2022-02-03 17:15:10|1040.25|1029.45|1039.8|1029|1040.25|1029.45|1039.8|1029|3
1643908520000|2022-02-03 17:15:20|1039.4|1028.6|1038.53|1027.73|1039.4|1028.6|1038.53|1027.73|3
1643908530000|2022-02-03 17:15:30|1038.4|1027.6|1038.32|1027.52|1038.7|1027.9|1038.32|1027.52|8
1643908540000|2022-02-03 17:15:40|1037.9|1027.1|1039.2|1028.4|1039.2|1028.4|1037.9|1027.1|4
1643908550000|2022-02-03 17:15:50|1039.15|1028.35|1038.9|1028.1|1039.15|1028.35|1038.9|1028.1|4
1643908560000|2022-02-03 17:16:00|1038.85|1028.05|1038.9|1028.1|1038.9|1028.1|1038.85|1028.05|2
1643908580000|2022-02-03 17:16:20|1038.85|1028.05|1038.35|1027.55|1038.85|1028.05|1037.98|1027.18|5
1643908590000|2022-02-03 17:16:30|1037.98|1027.18|1038.35|1027.55|1038.35|1027.55|1037.98|1027.18|4
1643908600000|2022-02-03 17:16:40|1038.48|1027.68|1038.48|1027.68|1038.6|1027.8|1038.48|1027.68|3
1643908610000|2022-02-03 17:16:50|1037.98|1027.18|1037.98|1027.18|1038.39|1027.59|1037.98|1027.18|3
1643908660000|2022-02-03 17:17:40|1037.9|1027.1|1037.9|1027.1|1037.9|1027.1|1037.9|1027.1|1
1643908670000|2022-02-03 17:17:50|1037.95|1027.15|1037.95|1027.15|1037.95|1027.15|1037.95|1027.15|1
1643908680000|2022-02-03 17:18:00|1037.9|1027.1|1037.78|1026.98|1037.9|1027.1|1037.78|1026.98|2
1643908690000|2022-02-03 17:18:10|1037.9|1027.1|1037.87|1027.07|1037.9|1027.1|1037.87|1027.07|2
1643908700000|2022-02-03 17:18:20|1037.9|1027.1|1037.82|1027.02|1037.9|1027.1|1037.82|1027.02|2
1643908710000|2022-02-03 17:18:30|1037.9|1027.1|1037.9|1027.1|1037.9|1027.1|1037.9|1027.1|1
1643908730000|2022-02-03 17:18:50|1037.78|1026.98|1037.9|1027.1|1037.9|1027.1|1037.78|1026.98|2
1643908740000|2022-02-03 17:19:00|1037.76|1026.96|1037.76|1026.96|1037.76|1026.96|1037.76|1026.96|1
1643908750000|2022-02-03 17:19:10|1037.9|1027.1|1037.2|1026.4|1037.9|1027.1|1037.2|1026.4|2
1643908760000|2022-02-03 17:19:20|1037.45|1026.65|1037.45|1026.65|1037.45|1026.65|1037.45|1026.65|1
1643908770000|2022-02-03 17:19:30|1037.2|1026.4|1036.5|1025.7|1037.2|1026.4|1036.5|1025.7|4
1643908780000|2022-02-03 17:19:40|1036.57|1025.77|1035.9|1025.1|1036.57|1025.77|1035.79|1024.99|7
1643908790000|2022-02-03 17:19:50|1036|1025.2|1035.9|1025.1|1036|1025.2|1035.9|1025.1|2
1643908800000|2022-02-03 17:20:00|1035.95|1025.15|1035.9|1025.1|1035.95|1025.15|1035.9|1025.1|2
1643908810000|2022-02-03 17:20:10|1035.59|1024.79|1036.8|1026|1036.8|1026|1035.59|1024.79|7
1643908820000|2022-02-03 17:20:20|1036.5|1025.7|1036.65|1025.85|1036.75|1025.95|1036.25|1025.45|5
1643908830000|2022-02-03 17:20:30|1036.25|1025.45|1036.4|1025.6|1036.65|1025.85|1036|1025.2|5
1643908850000|2022-02-03 17:20:50|1036.8|1026|1036.5|1025.7|1036.8|1026|1036.5|1025.7|2
1643908860000|2022-02-03 17:21:00|1036.7|1025.9|1036.9|1026.1|1036.9|1026.1|1036.7|1025.9|2
1643908870000|2022-02-03 17:21:10|1036.83|1026.03|1038.64|1027.84|1038.64|1027.84|1036.83|1026.03|12
1643908880000|2022-02-03 17:21:20|1038.37|1027.57|1040.09|1029.29|1040.09|1029.29|1038.37|1027.57|8
1643908890000|2022-02-03 17:21:30|1039.93|1029.13|1040.4|1029.6|1040.9|1030.1|1039.93|1029.13|5
1643908900000|2022-02-03 17:21:40|1040.72|1029.92|1039.9|1029.1|1040.72|1029.92|1039.9|1029.1|5
1643908930000|2022-02-03 17:22:10|1039.84|1029.04|1039.66|1028.86|1039.84|1029.04|1039.36|1028.56|3
1643908940000|2022-02-03 17:22:20|1039.9|1029.1|1039.9|1029.1|1039.9|1029.1|1039.9|1029.1|1
1643908950000|2022-02-03 17:22:30|1040.05|1029.25|1040.05|1029.25|1040.05|1029.25|1040.05|1029.25|1
1643908970000|2022-02-03 17:22:50|1040.43|1029.63|1040.74|1029.94|1040.74|1029.94|1040.43|1029.63|2
1643908980000|2022-02-03 17:23:00|1040.7|1029.9|1039.9|1029.1|1040.7|1029.9|1039.9|1029.1|3
1643909040000|2022-02-03 17:24:00|1040.15|1029.35|1039.9|1029.1|1040.15|1029.35|1039.9|1029.1|2
1643909050000|2022-02-03 17:24:10|1040.15|1029.35|1041.9|1031.1|1041.9|1031.1|1040.15|1029.35|9
1643909070000|2022-02-03 17:24:30|1042.3|1031.5|1042.8|1032|1042.8|1032|1042.3|1031.5|2
1643909080000|2022-02-03 17:24:40|1042.9|1032.1|1042.9|1032.1|1042.9|1032.1|1042.9|1032.1|1
1643909100000|2022-02-03 17:25:00|1042.93|1032.13|1043.19|1032.39|1043.4|1032.6|1042.9|1032.1|4
1643909110000|2022-02-03 17:25:10|1043.79|1032.99|1043.9|1033.1|1043.9|1033.1|1043.71|1032.91|5
1643909120000|2022-02-03 17:25:20|1043.71|1032.91|1043.71|1032.91|1043.71|1032.91|1043.69|1032.89|3
1643909160000|2022-02-03 17:26:00|1043.4|1032.6|1043.4|1032.6|1043.4|1032.6|1043.4|1032.6|1
1643909170000|2022-02-03 17:26:10|1042.9|1032.1|1043.15|1032.35|1043.15|1032.35|1042.9|1032.1|2
1643909180000|2022-02-03 17:26:20|1042.9|1032.1|1043.45|1032.65|1043.45|1032.65|1042.9|1032.1|7
1643909190000|2022-02-03 17:26:30|1043.55|1032.75|1043.63|1032.83|1043.63|1032.83|1043.55|1032.75|3
1643909200000|2022-02-03 17:26:40|1043.5|1032.7|1043.56|1032.76|1043.56|1032.76|1043.5|1032.7|2
1643909220000|2022-02-03 17:27:00|1043.61|1032.81|1043.56|1032.76|1043.61|1032.81|1043.56|1032.76|2
1643909230000|2022-02-03 17:27:10|1043.62|1032.82|1043.56|1032.76|1043.62|1032.82|1043.56|1032.76|2
1643909240000|2022-02-03 17:27:20|1043.67|1032.87|1043.9|1033.1|1043.9|1033.1|1043.67|1032.87|2
1643909270000|2022-02-03 17:27:50|1044.05|1033.25|1044.05|1033.25|1044.05|1033.25|1044.05|1033.25|1
1643909280000|2022-02-03 17:28:00|1043.9|1033.1|1043.9|1033.1|1044|1033.2|1043.7|1032.9|5
1643909290000|2022-02-03 17:28:10|1043.75|1032.95|1043.9|1033.1|1043.9|1033.1|1043.75|1032.95|2
1643909300000|2022-02-03 17:28:20|1043.56|1032.76|1043.56|1032.76|1043.56|1032.76|1043.56|1032.76|1
1643909330000|2022-02-03 17:28:50|1043.79|1032.99|1043.9|1033.1|1043.9|1033.1|1043.56|1032.76|3
1643909350000|2022-02-03 17:29:10|1044.28|1033.48|1044.4|1033.6|1044.8|1034|1044.28|1033.48|3
1643909360000|2022-02-03 17:29:20|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1
1643909370000|2022-02-03 17:29:30|1044.3|1033.5|1044.3|1033.5|1044.3|1033.5|1044.3|1033.5|1
1643909380000|2022-02-03 17:29:40|1044.48|1033.68|1044.4|1033.6|1044.63|1033.83|1044.05|1033.25|6
1643909390000|2022-02-03 17:29:50|1044.9|1034.1|1044.9|1034.1|1045.4|1034.6|1044.9|1034.1|7
1643909400000|2022-02-03 17:30:00|1044.8|1034|1044.4|1033.6|1044.8|1034|1044.4|1033.6|3
1643909410000|2022-02-03 17:30:10|1044.3|1033.5|1043.9|1033.1|1044.4|1033.6|1043.9|1033.1|5
1643909420000|2022-02-03 17:30:20|1044.3|1033.5|1044.15|1033.35|1044.4|1033.6|1043.9|1033.1|5
1643909430000|2022-02-03 17:30:30|1044.19|1033.39|1044.85|1034.05|1044.85|1034.05|1044.19|1033.39|3
1643909440000|2022-02-03 17:30:40|1045|1034.2|1044.9|1034.1|1045.05|1034.25|1044.9|1034.1|3
1643909450000|2022-02-03 17:30:50|1044.85|1034.05|1044.85|1034.05|1044.85|1034.05|1044.74|1033.94|3
1643909460000|2022-02-03 17:31:00|1044.4|1033.6|1044.4|1033.6|1044.4|1033.6|1044.4|1033.6|1
1643909470000|2022-02-03 17:31:10|1043.9|1033.1|1043.64|1032.84|1043.9|1033.1|1043.64|1032.84|4
1643909480000|2022-02-03 17:31:20|1043.3|1032.5|1043.2|1032.4|1043.3|1032.5|1043.2|1032.4|2
1643909490000|2022-02-03 17:31:30|1043.49|1032.69|1043.29|1032.49|1043.49|1032.69|1043.29|1032.49|2
1643909500000|2022-02-03 17:31:40|1043|1032.2|1043.28|1032.48|1043.56|1032.76|1043|1032.2|6
1643909510000|2022-02-03 17:31:50|1043.41|1032.61|1043.9|1033.1|1043.9|1033.1|1043.41|1032.61|3
1643909570000|2022-02-03 17:32:50|1043.99|1033.19|1044.05|1033.25|1044.25|1033.45|1043.99|1033.19|3
1643909580000|2022-02-03 17:33:00|1043.96|1033.16|1043.9|1033.1|1043.96|1033.16|1043.75|1032.95|4
1643909600000|2022-02-03 17:33:20|1043.85|1033.05|1043.85|1033.05|1043.85|1033.05|1043.85|1033.05|1
1643909620000|2022-02-03 17:33:40|1043.8|1033|1043.88|1033.08|1043.88|1033.08|1043.8|1033|3
1643909640000|2022-02-03 17:34:00|1043.9|1033.1|1044.61|1033.81|1044.61|1033.81|1043.9|1033.1|2
1643909660000|2022-02-03 17:34:20|1044.84|1034.04|1044.84|1034.04|1044.84|1034.04|1044.84|1034.04|1
1643909670000|2022-02-03 17:34:30|1044.77|1033.97|1044.84|1034.04|1044.84|1034.04|1044.77|1033.97|2
1643909680000|2022-02-03 17:34:40|1044.9|1034.1|1044.9|1034.1|1044.9|1034.1|1044.9|1034.1|1
1643909720000|2022-02-03 17:35:20|1045.25|1034.45|1046.75|1035.95|1046.75|1035.95|1045.25|1034.45|8
1643909730000|2022-02-03 17:35:30|1046.64|1035.84|1047.62|1036.82|1047.9|1037.1|1046.64|1035.84|8
1643909740000|2022-02-03 17:35:40|1047.63|1036.83|1047.49|1036.69|1047.9|1037.1|1047.49|1036.69|4
1643909750000|2022-02-03 17:35:50|1047.9|1037.1|1047.8|1037|1047.9|1037.1|1047.71|1036.91|3
1643909770000|2022-02-03 17:36:10|1047.85|1037.05|1047.85|1037.05|1047.85|1037.05|1047.85|1037.05|1
1643909810000|2022-02-03 17:36:50|1046.98|1036.18|1046.98|1036.18|1046.98|1036.18|1046.98|1036.18|1
1643909830000|2022-02-03 17:37:10|1046.9|1036.1|1046.57|1035.77|1046.9|1036.1|1046.55|1035.75|3
1643909840000|2022-02-03 17:37:20|1046.9|1036.1|1047.8|1037|1047.8|1037|1046.67|1035.87|8
1643909860000|2022-02-03 17:37:40|1047.85|1037.05|1047.85|1037.05|1047.85|1037.05|1047.85|1037.05|1
1643909870000|2022-02-03 17:37:50|1047.75|1036.95|1047.75|1036.95|1047.75|1036.95|1047.75|1036.95|1
1643909880000|2022-02-03 17:38:00|1047.5|1036.7|1047.5|1036.7|1047.5|1036.7|1047.1|1036.3|3
1643909900000|2022-02-03 17:38:20|1047.62|1036.82|1047.75|1036.95|1047.75|1036.95|1047.62|1036.82|2
1643909910000|2022-02-03 17:38:30|1047.9|1037.1|1047.9|1037.1|1047.9|1037.1|1047.9|1037.1|1
1643909930000|2022-02-03 17:38:50|1047.85|1037.05|1047.85|1037.05|1047.85|1037.05|1047.85|1037.05|1
1643909940000|2022-02-03 17:39:00|1047.61|1036.81|1047.4|1036.6|1047.61|1036.81|1047.4|1036.6|2
1643909960000|2022-02-03 17:39:20|1047.6|1036.8|1047.6|1036.8|1047.6|1036.8|1047.6|1036.8|1
1643909970000|2022-02-03 17:39:30|1047.7|1036.9|1048.51|1037.71|1048.51|1037.71|1047.7|1036.9|5
1643909980000|2022-02-03 17:39:40|1048.4|1037.6|1048.4|1037.6|1048.4|1037.6|1048.4|1037.6|1
1643909990000|2022-02-03 17:39:50|1047.9|1037.1|1047.9|1037.1|1047.9|1037.1|1047.9|1037.1|1
1643910010000|2022-02-03 17:40:10|1048.05|1037.25|1048.4|1037.6|1048.59|1037.79|1048.05|1037.25|4
1643910020000|2022-02-03 17:40:20|1048.9|1038.1|1047.95|1037.15|1048.9|1038.1|1047.95|1037.15|4
1643910040000|2022-02-03 17:40:40|1048.09|1037.29|1048.38|1037.58|1048.38|1037.58|1048.09|1037.29|2
1643910050000|2022-02-03 17:40:50|1048.8|1038|1048.53|1037.73|1048.8|1038|1048.53|1037.73|3
1643910060000|2022-02-03 17:41:00|1048.47|1037.67|1048.47|1037.67|1048.47|1037.67|1048.47|1037.67|1
1643910070000|2022-02-03 17:41:10|1048.05|1037.25|1048.09|1037.29|1048.09|1037.29|1048.05|1037.25|2
1643910080000|2022-02-03 17:41:20|1047.9|1037.1|1048.24|1037.44|1048.24|1037.44|1047.9|1037.1|3
1643910090000|2022-02-03 17:41:30|1048.12|1037.32|1047.9|1037.1|1048.12|1037.32|1047.9|1037.1|2
1643910100000|2022-02-03 17:41:40|1048|1037.2|1048|1037.2|1048|1037.2|1048|1037.2|1
1643910120000|2022-02-03 17:42:00|1047.9|1037.1|1047.9|1037.1|1047.9|1037.1|1047.9|1037.1|1
1643910130000|2022-02-03 17:42:10|1048.09|1037.29|1048.36|1037.56|1048.59|1037.79|1048.09|1037.29|5
1643910140000|2022-02-03 17:42:20|1048.31|1037.51|1048.31|1037.51|1048.31|1037.51|1048.31|1037.51|1
1643910150000|2022-02-03 17:42:30|1048.59|1037.79|1048.59|1037.79|1048.59|1037.79|1048.59|1037.79|1
1643910170000|2022-02-03 17:42:50|1048.05|1037.25|1048.05|1037.25|1048.05|1037.25|1048.05|1037.25|1
1643910180000|2022-02-03 17:43:00|1047.9|1037.1|1047.9|1037.1|1047.9|1037.1|1047.9|1037.1|1
1643910190000|2022-02-03 17:43:10|1047.65|1036.85|1047.65|1036.85|1047.65|1036.85|1047.65|1036.85|1
1643910200000|2022-02-03 17:43:20|1047.9|1037.1|1047.9|1037.1|1047.9|1037.1|1047.9|1037.1|1
1643910210000|2022-02-03 17:43:30|1047.65|1036.85|1047.65|1036.85|1047.65|1036.85|1047.65|1036.85|1
1643910220000|2022-02-03 17:43:40|1047.15|1036.35|1047.15|1036.35|1047.15|1036.35|1047.15|1036.35|1
1643910270000|2022-02-03 17:44:30|1046.9|1036.1|1046.9|1036.1|1046.9|1036.1|1046.9|1036.1|1
1643910280000|2022-02-03 17:44:40|1046.75|1035.95|1046.9|1036.1|1046.9|1036.1|1046.54|1035.74|3
1643910290000|2022-02-03 17:44:50|1046.4|1035.6|1045.95|1035.15|1046.4|1035.6|1045.95|1035.15|2
1643910300000|2022-02-03 17:45:00|1045.9|1035.1|1045.9|1035.1|1045.9|1035.1|1045.9|1035.1|1
1643910340000|2022-02-03 17:45:40|1045.64|1034.84|1045.53|1034.73|1045.9|1035.1|1045.15|1034.35|4
1643910350000|2022-02-03 17:45:50|1045.28|1034.48|1044.9|1034.1|1045.28|1034.48|1044.9|1034.1|2
1643910380000|2022-02-03 17:46:20|1045.27|1034.47|1045.4|1034.6|1045.4|1034.6|1045.27|1034.47|2
1643910410000|2022-02-03 17:46:50|1044.9|1034.1|1044.9|1034.1|1044.9|1034.1|1044.9|1034.1|1
1643910440000|2022-02-03 17:47:20|1044.61|1033.81|1044.62|1033.82|1044.62|1033.82|1044.61|1033.81|2
1643910480000|2022-02-03 17:48:00|1044.12|1033.32|1044.12|1033.32|1044.12|1033.32|1044.12|1033.32|1
1643910510000|2022-02-03 17:48:30|1043.56|1032.76|1043.56|1032.76|1043.56|1032.76|1043.56|1032.76|1
1643910600000|2022-02-03 17:50:00|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1
1643910670000|2022-02-03 17:51:10|1044.4|1033.6|1044.4|1033.6|1044.4|1033.6|1044.4|1033.6|1
1643910730000|2022-02-03 17:52:10|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1
1643910770000|2022-02-03 17:52:50|1043.99|1033.19|1043.99|1033.19|1043.99|1033.19|1043.99|1033.19|1
1643910780000|2022-02-03 17:53:00|1044.48|1033.68|1046.9|1036.1|1046.9|1036.1|1044.48|1033.68|7
1643910800000|2022-02-03 17:53:20|1046.85|1036.05|1046.4|1035.6|1046.85|1036.05|1046.4|1035.6|2
1643910810000|2022-02-03 17:53:30|1046.53|1035.73|1045.9|1035.1|1046.53|1035.73|1045.9|1035.1|3
1643910850000|2022-02-03 17:54:10|1046.3|1035.5|1045.9|1035.1|1046.5|1035.7|1045.9|1035.1|4
1643910860000|2022-02-03 17:54:20|1046.05|1035.25|1046.05|1035.25|1046.05|1035.25|1046.05|1035.25|1
1643910900000|2022-02-03 17:55:00|1046.3|1035.5|1046.7|1035.9|1046.7|1035.9|1046.3|1035.5|2
1643910910000|2022-02-03 17:55:10|1046.49|1035.69|1046.49|1035.69|1046.49|1035.69|1046.49|1035.69|1
1643910920000|2022-02-03 17:55:20|1046.3|1035.5|1046.3|1035.5|1046.3|1035.5|1046.3|1035.5|1
1643910930000|2022-02-03 17:55:30|1046.6|1035.8|1046.6|1035.8|1046.6|1035.8|1046.6|1035.8|1
1643910950000|2022-02-03 17:55:50|1046.25|1035.45|1046.45|1035.65|1046.45|1035.65|1046.25|1035.45|2
1643910960000|2022-02-03 17:56:00|1046.5|1035.7|1046.5|1035.7|1046.5|1035.7|1046.5|1035.7|1
1643910980000|2022-02-03 17:56:20|1046.85|1036.05|1046.9|1036.1|1046.9|1036.1|1046.7|1035.9|3
1643911000000|2022-02-03 17:56:40|1047.1|1036.3|1047.6|1036.8|1047.6|1036.8|1047.1|1036.3|2
1643911010000|2022-02-03 17:56:50|1047.5|1036.7|1047.3|1036.5|1047.6|1036.8|1047.3|1036.5|4
1643911020000|2022-02-03 17:57:00|1046.9|1036.1|1047.5|1036.7|1047.5|1036.7|1046.9|1036.1|4
1643911030000|2022-02-03 17:57:10|1047.85|1037.05|1047.9|1037.1|1048.4|1037.6|1047.85|1037.05|7
1643911040000|2022-02-03 17:57:20|1048.3|1037.5|1047.9|1037.1|1048.6|1037.8|1047.9|1037.1|7
1643911080000|2022-02-03 17:58:00|1047.75|1036.95|1047.05|1036.25|1047.75|1036.95|1047.05|1036.25|4
1643911090000|2022-02-03 17:58:10|1046.7|1035.9|1046.7|1035.9|1046.7|1035.9|1046.7|1035.9|1
1643911110000|2022-02-03 17:58:30|1046.75|1035.95|1046.9|1036.1|1046.9|1036.1|1046.75|1035.95|2
1643911120000|2022-02-03 17:58:40|1047.65|1036.85|1047.65|1036.85|1047.65|1036.85|1047.65|1036.85|1
1643911130000|2022-02-03 17:58:50|1047.4|1036.6|1047.4|1036.6|1047.4|1036.6|1047.3|1036.5|4
1643911140000|2022-02-03 17:59:00|1047.15|1036.35|1047.7|1036.9|1047.7|1036.9|1047.15|1036.35|6
1643911150000|2022-02-03 17:59:10|1047.83|1037.03|1048.03|1037.23|1048.03|1037.23|1047.83|1037.03|2
1643911160000|2022-02-03 17:59:20|1047.9|1037.1|1047.9|1037.1|1047.9|1037.1|1047.9|1037.1|1
1643911180000|2022-02-03 17:59:40|1048.03|1037.23|1048.03|1037.23|1048.03|1037.23|1048.03|1037.23|1
1643911190000|2022-02-03 17:59:50|1048.43|1037.63|1049.35|1038.55|1049.35|1038.55|1048.43|1037.63|5
1643911200000|2022-02-03 18:00:00|1049.13|1038.33|1048.9|1038.1|1049.13|1038.33|1048.9|1038.1|4
1643911230000|2022-02-03 18:00:30|1048.69|1037.89|1048.69|1037.89|1048.69|1037.89|1048.69|1037.89|1
1643911240000|2022-02-03 18:00:40|1048.35|1037.55|1048.75|1037.95|1048.75|1037.95|1048.35|1037.55|2
1643911250000|2022-02-03 18:00:50|1047.9|1037.1|1047.9|1037.1|1047.9|1037.1|1047.9|1037.1|1
1643911280000|2022-02-03 18:01:20|1048.28|1037.48|1048.28|1037.48|1048.28|1037.48|1048.28|1037.48|1
1643911290000|2022-02-03 18:01:30|1047.9|1037.1|1047.9|1037.1|1047.9|1037.1|1047.9|1037.1|1
1643911330000|2022-02-03 18:02:10|1047.85|1037.05|1047.85|1037.05|1047.85|1037.05|1047.85|1037.05|1
1643911350000|2022-02-03 18:02:30|1047.8|1037|1047.75|1036.95|1047.8|1037|1047.75|1036.95|2
1643911360000|2022-02-03 18:02:40|1047.9|1037.1|1047.9|1037.1|1047.9|1037.1|1047.9|1037.1|1
1643911410000|2022-02-03 18:03:30|1047.7|1036.9|1047.7|1036.9|1047.7|1036.9|1047.7|1036.9|1
1643911420000|2022-02-03 18:03:40|1047.4|1036.6|1046.9|1036.1|1047.4|1036.6|1046.9|1036.1|2
1643911430000|2022-02-03 18:03:50|1046.99|1036.19|1046.9|1036.1|1046.99|1036.19|1046.9|1036.1|2
1643911440000|2022-02-03 18:04:00|1047.4|1036.6|1047.4|1036.6|1047.4|1036.6|1047.4|1036.6|1
1643911450000|2022-02-03 18:04:10|1046.9|1036.1|1047.4|1036.6|1047.4|1036.6|1046.9|1036.1|3
1643911460000|2022-02-03 18:04:20|1047.8|1037|1047.8|1037|1047.8|1037|1047.8|1037|1
1643911470000|2022-02-03 18:04:30|1047.4|1036.6|1046.9|1036.1|1047.4|1036.6|1046.9|1036.1|2
1643911520000|2022-02-03 18:05:20|1047.28|1036.48|1047.6|1036.8|1047.6|1036.8|1047.23|1036.43|5
1643911530000|2022-02-03 18:05:30|1047.66|1036.86|1047.81|1037.01|1047.97|1037.17|1047.66|1036.86|4
1643911560000|2022-02-03 18:06:00|1047.86|1037.06|1047.86|1037.06|1047.86|1037.06|1047.86|1037.06|1
1643911570000|2022-02-03 18:06:10|1047.81|1037.01|1047.81|1037.01|1047.81|1037.01|1047.81|1037.01|1
1643911580000|2022-02-03 18:06:20|1047.55|1036.75|1047.05|1036.25|1047.55|1036.75|1047.05|1036.25|3
1643911590000|2022-02-03 18:06:30|1046.9|1036.1|1046.67|1035.87|1046.9|1036.1|1046.67|1035.87|2
1643911600000|2022-02-03 18:06:40|1046.38|1035.58|1046.38|1035.58|1046.38|1035.58|1046.38|1035.58|1
1643911610000|2022-02-03 18:06:50|1046.47|1035.67|1046.47|1035.67|1046.47|1035.67|1046.47|1035.67|1
1643911620000|2022-02-03 18:07:00|1046.67|1035.87|1046.9|1036.1|1046.9|1036.1|1046.67|1035.87|2
1643911630000|2022-02-03 18:07:10|1047.45|1036.65|1047.45|1036.65|1047.45|1036.65|1047.45|1036.65|1
1643911640000|2022-02-03 18:07:20|1047.35|1036.55|1046.7|1035.9|1047.35|1036.55|1046.7|1035.9|2
1643911650000|2022-02-03 18:07:30|1046.48|1035.68|1046.48|1035.68|1046.48|1035.68|1046.48|1035.68|1
1643911660000|2022-02-03 18:07:40|1046.33|1035.53|1046.33|1035.53|1046.33|1035.53|1046.33|1035.53|1
1643911670000|2022-02-03 18:07:50|1046.6|1035.8|1046.6|1035.8|1046.6|1035.8|1046.6|1035.8|1
1643911700000|2022-02-03 18:08:20|1046.85|1036.05|1046.9|1036.1|1046.9|1036.1|1046.85|1036.05|2
1643911730000|2022-02-03 18:08:50|1047.19|1036.39|1047.4|1036.6|1047.4|1036.6|1047.19|1036.39|2
1643911740000|2022-02-03 18:09:00|1047.85|1037.05|1047.9|1037.1|1047.9|1037.1|1047.85|1037.05|2
1643911780000|2022-02-03 18:09:40|1047.4|1036.6|1047.08|1036.28|1047.4|1036.6|1047.08|1036.28|2
1643911790000|2022-02-03 18:09:50|1046.98|1036.18|1046.65|1035.85|1046.98|1036.18|1046.65|1035.85|4
1643911800000|2022-02-03 18:10:00|1046.05|1035.25|1046.05|1035.25|1046.05|1035.25|1046.05|1035.25|1
1643911810000|2022-02-03 18:10:10|1045.9|1035.1|1045.4|1034.6|1045.97|1035.17|1045.4|1034.6|4
1643911820000|2022-02-03 18:10:20|1045.3|1034.5|1044.64|1033.84|1045.3|1034.5|1044.63|1033.83|7
1643911830000|2022-02-03 18:10:30|1044.8|1034|1044.8|1034|1044.8|1034|1044.8|1034|1
1643911840000|2022-02-03 18:10:40|1044.64|1033.84|1044.7|1033.9|1044.7|1033.9|1044.64|1033.84|2
1643911850000|2022-02-03 18:10:50|1044.75|1033.95|1044.75|1033.95|1044.75|1033.95|1044.75|1033.95|1
1643911860000|2022-02-03 18:11:00|1044.9|1034.1|1044.9|1034.1|1044.9|1034.1|1044.9|1034.1|1
1643911870000|2022-02-03 18:11:10|1044.85|1034.05|1044.64|1033.84|1044.85|1034.05|1044.64|1033.84|3
1643911910000|2022-02-03 18:11:50|1044.9|1034.1|1045.65|1034.85|1045.65|1034.85|1044.9|1034.1|3
1643911920000|2022-02-03 18:12:00|1045.7|1034.9|1045.7|1034.9|1045.7|1034.9|1045.7|1034.9|1
1643911930000|2022-02-03 18:12:10|1045.4|1034.6|1044.9|1034.1|1045.4|1034.6|1044.9|1034.1|2
1643911980000|2022-02-03 18:13:00|1044.73|1033.93|1044.13|1033.33|1044.73|1033.93|1044.13|1033.33|2
1643911990000|2022-02-03 18:13:10|1044.1|1033.3|1044.6|1033.8|1044.6|1033.8|1044.1|1033.3|2
1643912000000|2022-02-03 18:13:20|1044.9|1034.1|1044.9|1034.1|1044.9|1034.1|1044.74|1033.94|4
1643912010000|2022-02-03 18:13:30|1045|1034.2|1044.9|1034.1|1045|1034.2|1044.9|1034.1|2
1643912020000|2022-02-03 18:13:40|1045.03|1034.23|1044.9|1034.1|1045.1|1034.3|1044.9|1034.1|5
1643912040000|2022-02-03 18:14:00|1044.66|1033.86|1044.6|1033.8|1044.66|1033.86|1044.6|1033.8|2
1643912060000|2022-02-03 18:14:20|1044.3|1033.5|1044.6|1033.8|1044.6|1033.8|1044.3|1033.5|3
1643912070000|2022-02-03 18:14:30|1044.9|1034.1|1044.9|1034.1|1044.9|1034.1|1044.9|1034.1|1
1643912080000|2022-02-03 18:14:40|1044.99|1034.19|1045.5|1034.7|1045.5|1034.7|1044.9|1034.1|4
1643912090000|2022-02-03 18:14:50|1045.49|1034.69|1045.2|1034.4|1045.49|1034.69|1045.2|1034.4|2
1643912110000|2022-02-03 18:15:10|1045.4|1034.6|1045.4|1034.6|1045.75|1034.95|1045.4|1034.6|3
1643912120000|2022-02-03 18:15:20|1045.9|1035.1|1045.9|1035.1|1045.9|1035.1|1045.9|1035.1|1
1643912130000|2022-02-03 18:15:30|1045.4|1034.6|1044.9|1034.1|1045.4|1034.6|1044.9|1034.1|2
1643912140000|2022-02-03 18:15:40|1045.12|1034.32|1044.9|1034.1|1045.12|1034.32|1044.9|1034.1|2
1643912160000|2022-02-03 18:16:00|1045.12|1034.32|1045.65|1034.85|1045.65|1034.85|1045.12|1034.32|2
1643912170000|2022-02-03 18:16:10|1045.8|1035|1045.26|1034.46|1045.8|1035|1045.26|1034.46|2
1643912180000|2022-02-03 18:16:20|1045.15|1034.35|1045|1034.2|1045.15|1034.35|1045|1034.2|2
1643912220000|2022-02-03 18:17:00|1044.85|1034.05|1044.05|1033.25|1044.85|1034.05|1044.05|1033.25|5
1643912230000|2022-02-03 18:17:10|1044.1|1033.3|1044.1|1033.3|1044.1|1033.3|1044.1|1033.3|1
1643912240000|2022-02-03 18:17:20|1044.3|1033.5|1044.3|1033.5|1044.3|1033.5|1044.3|1033.5|1
1643912250000|2022-02-03 18:17:30|1044.49|1033.69|1043.91|1033.11|1044.79|1033.99|1043.9|1033.1|5
1643912260000|2022-02-03 18:17:40|1043.9|1033.1|1044|1033.2|1044|1033.2|1043.9|1033.1|2
1643912270000|2022-02-03 18:17:50|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1
1643912290000|2022-02-03 18:18:10|1043.78|1032.98|1043.78|1032.98|1043.78|1032.98|1043.78|1032.98|1
1643912320000|2022-02-03 18:18:40|1043.51|1032.71|1043|1032.2|1043.51|1032.71|1043|1032.2|3
1643912330000|2022-02-03 18:18:50|1043.22|1032.42|1043.44|1032.64|1043.44|1032.64|1043.22|1032.42|2
1643912340000|2022-02-03 18:19:00|1043.78|1032.98|1043.34|1032.54|1043.78|1032.98|1043.34|1032.54|2
1643912350000|2022-02-03 18:19:10|1043.26|1032.46|1043.26|1032.46|1043.26|1032.46|1043.26|1032.46|1
1643912360000|2022-02-03 18:19:20|1043.06|1032.26|1042.9|1032.1|1043.06|1032.26|1042.9|1032.1|2
1643912400000|2022-02-03 18:20:00|1042.93|1032.13|1042.93|1032.13|1042.93|1032.13|1042.93|1032.13|1
1643912410000|2022-02-03 18:20:10|1042.73|1031.93|1042.25|1031.45|1042.73|1031.93|1042.25|1031.45|3
1643912430000|2022-02-03 18:20:30|1042.15|1031.35|1042.15|1031.35|1042.15|1031.35|1042.15|1031.35|1
1643912440000|2022-02-03 18:20:40|1042.21|1031.41|1041.9|1031.1|1042.21|1031.41|1041.9|1031.1|3
1643912450000|2022-02-03 18:20:50|1042.05|1031.25|1042.22|1031.42|1042.22|1031.42|1042.05|1031.25|2
1643912460000|2022-02-03 18:21:00|1042.8|1032|1042.8|1032|1042.8|1032|1042.8|1032|1
1643912470000|2022-02-03 18:21:10|1042.9|1032.1|1042.9|1032.1|1042.9|1032.1|1042.9|1032.1|1
1643912490000|2022-02-03 18:21:30|1043.4|1032.6|1043.4|1032.6|1043.4|1032.6|1043.4|1032.6|1
1643912520000|2022-02-03 18:22:00|1043.6|1032.8|1043.6|1032.8|1043.6|1032.8|1043.6|1032.8|1
1643912530000|2022-02-03 18:22:10|1043.55|1032.75|1044.85|1034.05|1044.85|1034.05|1043.55|1032.75|5
1643912540000|2022-02-03 18:22:20|1044.9|1034.1|1044.9|1034.1|1044.9|1034.1|1044.9|1034.1|1
1643912570000|2022-02-03 18:22:50|1044.74|1033.94|1044.74|1033.94|1044.74|1033.94|1044.74|1033.94|1
1643912580000|2022-02-03 18:23:00|1044.8|1034|1044.7|1033.9|1044.8|1034|1044.7|1033.9|2
1643912590000|2022-02-03 18:23:10|1044.47|1033.67|1043.9|1033.1|1044.48|1033.68|1043.9|1033.1|3
1643912620000|2022-02-03 18:23:40|1044.12|1033.32|1044.17|1033.37|1044.32|1033.52|1043.9|1033.1|6
1643912630000|2022-02-03 18:23:50|1044.67|1033.87|1044.67|1033.87|1044.67|1033.87|1044.67|1033.87|1
1643912640000|2022-02-03 18:24:00|1044.62|1033.82|1044.62|1033.82|1044.62|1033.82|1044.62|1033.82|1
1643912670000|2022-02-03 18:24:30|1044.17|1033.37|1044.17|1033.37|1044.17|1033.37|1044.17|1033.37|1
1643912680000|2022-02-03 18:24:40|1043.95|1033.15|1043.95|1033.15|1043.95|1033.15|1043.95|1033.15|1
1643912700000|2022-02-03 18:25:00|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1
1643912720000|2022-02-03 18:25:20|1043.95|1033.15|1043.95|1033.15|1043.95|1033.15|1043.95|1033.15|1
1643912750000|2022-02-03 18:25:50|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1
1643912780000|2022-02-03 18:26:20|1043.86|1033.06|1043.86|1033.06|1043.86|1033.06|1043.86|1033.06|1
1643912790000|2022-02-03 18:26:30|1043.54|1032.74|1042.05|1031.25|1043.54|1032.74|1042.05|1031.25|5
1643912800000|2022-02-03 18:26:40|1041.9|1031.1|1041.9|1031.1|1041.9|1031.1|1041.9|1031.1|1
1643912840000|2022-02-03 18:27:20|1042.25|1031.45|1042.75|1031.95|1042.75|1031.95|1042.25|1031.45|2
1643912850000|2022-02-03 18:27:30|1042.65|1031.85|1042.05|1031.25|1042.65|1031.85|1042.05|1031.25|3
1643912870000|2022-02-03 18:27:50|1041.9|1031.1|1041.9|1031.1|1041.9|1031.1|1041.9|1031.1|1
1643912880000|2022-02-03 18:28:00|1042.15|1031.35|1041.9|1031.1|1042.15|1031.35|1041.9|1031.1|2
1643912920000|2022-02-03 18:28:40|1041.76|1030.96|1041.33|1030.53|1041.76|1030.96|1041.33|1030.53|2
1643912930000|2022-02-03 18:28:50|1041.63|1030.83|1041.85|1031.05|1041.85|1031.05|1041.63|1030.83|2
1643912950000|2022-02-03 18:29:10|1041.8|1031|1041.8|1031|1041.8|1031|1041.8|1031|1
1643912960000|2022-02-03 18:29:20|1041.63|1030.83|1041.18|1030.38|1041.63|1030.83|1041.18|1030.38|3
1643913000000|2022-02-03 18:30:00|1041.1|1030.3|1041.1|1030.3|1041.1|1030.3|1041.1|1030.3|1
1643913010000|2022-02-03 18:30:10|1041|1030.2|1041|1030.2|1041|1030.2|1041|1030.2|1
1643913020000|2022-02-03 18:30:20|1041.05|1030.25|1041.05|1030.25|1041.05|1030.25|1041.05|1030.25|1
1643913030000|2022-02-03 18:30:30|1041|1030.2|1040.5|1029.7|1041|1030.2|1040.5|1029.7|3
1643913040000|2022-02-03 18:30:40|1040.05|1029.25|1042.75|1031.95|1042.75|1031.95|1040.05|1029.25|12
1643913050000|2022-02-03 18:30:50|1042.65|1031.85|1042.65|1031.85|1042.65|1031.85|1042.65|1031.85|1
1643913060000|2022-02-03 18:31:00|1042.9|1032.1|1042.9|1032.1|1042.9|1032.1|1042.9|1032.1|1
1643913070000|2022-02-03 18:31:10|1042.85|1032.05|1042.4|1031.6|1042.85|1032.05|1042.4|1031.6|3
1643913090000|2022-02-03 18:31:30|1041.9|1031.1|1042.4|1031.6|1042.4|1031.6|1041.9|1031.1|2
1643913110000|2022-02-03 18:31:50|1042.9|1032.1|1042.9|1032.1|1042.9|1032.1|1042.9|1032.1|1
1643913130000|2022-02-03 18:32:10|1042.8|1032|1042.8|1032|1042.8|1032|1042.8|1032|1
1643913150000|2022-02-03 18:32:30|1042.85|1032.05|1042.85|1032.05|1042.85|1032.05|1042.85|1032.05|1
1643913170000|2022-02-03 18:32:50|1042.9|1032.1|1042.9|1032.1|1042.9|1032.1|1042.9|1032.1|1
1643913230000|2022-02-03 18:33:50|1043.32|1032.52|1043.3|1032.5|1043.32|1032.52|1043.3|1032.5|2
1643913240000|2022-02-03 18:34:00|1043.56|1032.76|1043.65|1032.85|1043.65|1032.85|1043.56|1032.76|2
1643913250000|2022-02-03 18:34:10|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1
1643913300000|2022-02-03 18:35:00|1043.75|1032.95|1043.4|1032.6|1043.75|1032.95|1043.4|1032.6|2
1643913340000|2022-02-03 18:35:40|1042.9|1032.1|1042.9|1032.1|1042.9|1032.1|1042.9|1032.1|1
1643913380000|2022-02-03 18:36:20|1043|1032.2|1043|1032.2|1043|1032.2|1043|1032.2|1
1643913420000|2022-02-03 18:37:00|1042.95|1032.15|1042.95|1032.15|1042.95|1032.15|1042.95|1032.15|1
1643913440000|2022-02-03 18:37:20|1042.9|1032.1|1042.9|1032.1|1042.9|1032.1|1042.9|1032.1|1
1643913460000|2022-02-03 18:37:40|1042.82|1032.02|1042.82|1032.02|1042.82|1032.02|1042.82|1032.02|1
1643913470000|2022-02-03 18:37:50|1042|1031.2|1041.8|1031|1042|1031.2|1041.25|1030.45|8
1643913500000|2022-02-03 18:38:20|1041.63|1030.83|1041.63|1030.83|1041.63|1030.83|1041.63|1030.83|1
1643913510000|2022-02-03 18:38:30|1041.7|1030.9|1041.7|1030.9|1041.7|1030.9|1041.7|1030.9|1
1643913530000|2022-02-03 18:38:50|1041.65|1030.85|1041.4|1030.6|1041.65|1030.85|1041.4|1030.6|2
1643913540000|2022-02-03 18:39:00|1041.75|1030.95|1041.75|1030.95|1041.75|1030.95|1041.69|1030.89|3
1643913550000|2022-02-03 18:39:10|1041.73|1030.93|1041.8|1031|1041.8|1031|1041.73|1030.93|2
1643913560000|2022-02-03 18:39:20|1041.7|1030.9|1041.4|1030.6|1041.7|1030.9|1041.4|1030.6|2
1643913570000|2022-02-03 18:39:30|1040.9|1030.1|1040.9|1030.1|1040.9|1030.1|1040.9|1030.1|1
1643913600000|2022-02-03 18:40:00|1041.02|1030.22|1041.02|1030.22|1041.02|1030.22|1041.02|1030.22|1
1643913610000|2022-02-03 18:40:10|1040.9|1030.1|1041.4|1030.6|1041.4|1030.6|1040.9|1030.1|2
1643913620000|2022-02-03 18:40:20|1041.51|1030.71|1041.4|1030.6|1041.51|1030.71|1041.4|1030.6|2
1643913630000|2022-02-03 18:40:30|1041.55|1030.75|1041.4|1030.6|1041.55|1030.75|1041.4|1030.6|2
1643913640000|2022-02-03 18:40:40|1041.68|1030.88|1041.75|1030.95|1041.75|1030.95|1041.68|1030.88|2
1643913660000|2022-02-03 18:41:00|1041.9|1031.1|1041.9|1031.1|1041.9|1031.1|1041.9|1031.1|1
1643913670000|2022-02-03 18:41:10|1041.97|1031.17|1041.9|1031.1|1042.3|1031.5|1041.9|1031.1|3
1643913760000|2022-02-03 18:42:40|1042.01|1031.21|1042.3|1031.5|1042.3|1031.5|1042.01|1031.21|2
1643913770000|2022-02-03 18:42:50|1042.06|1031.26|1043.9|1033.1|1043.9|1033.1|1042.06|1031.26|7
1643913780000|2022-02-03 18:43:00|1044.09|1033.29|1043.9|1033.1|1044.09|1033.29|1043.9|1033.1|2
1643913790000|2022-02-03 18:43:10|1043.74|1032.94|1043.74|1032.94|1043.74|1032.94|1043.74|1032.94|1
1643913800000|2022-02-03 18:43:20|1043.8|1033|1043.53|1032.73|1043.8|1033|1043.53|1032.73|2
1643913820000|2022-02-03 18:43:40|1043.61|1032.81|1043.53|1032.73|1043.61|1032.81|1043.53|1032.73|2
1643913840000|2022-02-03 18:44:00|1043.9|1033.1|1043.85|1033.05|1043.9|1033.1|1043.85|1033.05|2
1643913850000|2022-02-03 18:44:10|1043.9|1033.1|1043.6|1032.8|1043.9|1033.1|1043.53|1032.73|3
1643913860000|2022-02-03 18:44:20|1043.53|1032.73|1043.03|1032.23|1043.53|1032.73|1043.03|1032.23|2
1643913870000|2022-02-03 18:44:30|1042.9|1032.1|1043.3|1032.5|1043.3|1032.5|1042.9|1032.1|2
1643913880000|2022-02-03 18:44:40|1043.7|1032.9|1043.7|1032.9|1043.7|1032.9|1043.7|1032.9|1
1643913910000|2022-02-03 18:45:10|1043.3|1032.5|1043.3|1032.5|1043.3|1032.5|1043.3|1032.5|1
1643913930000|2022-02-03 18:45:30|1043.2|1032.4|1043.2|1032.4|1043.2|1032.4|1043.2|1032.4|1
1643913940000|2022-02-03 18:45:40|1043.6|1032.8|1043.6|1032.8|1043.6|1032.8|1043.6|1032.8|1
1643913960000|2022-02-03 18:46:00|1043.5|1032.7|1043.6|1032.8|1043.6|1032.8|1043.5|1032.7|2
1643913980000|2022-02-03 18:46:20|1043.8|1033|1043.58|1032.78|1043.8|1033|1042.9|1032.1|6
1643913990000|2022-02-03 18:46:30|1043.18|1032.38|1043.34|1032.54|1043.34|1032.54|1043.05|1032.25|3
1643914000000|2022-02-03 18:46:40|1043.65|1032.85|1044.02|1033.22|1044.02|1033.22|1043.65|1032.85|6
1643914010000|2022-02-03 18:46:50|1044.11|1033.31|1044.36|1033.56|1044.8|1034|1044.11|1033.31|7
1643914020000|2022-02-03 18:47:00|1044.41|1033.61|1044.32|1033.52|1044.68|1033.88|1044.32|1033.52|4
1643914030000|2022-02-03 18:47:10|1044.05|1033.25|1044.05|1033.25|1044.05|1033.25|1044.05|1033.25|1
1643914040000|2022-02-03 18:47:20|1043.95|1033.15|1043.9|1033.1|1043.95|1033.15|1043.9|1033.1|2
1643914050000|2022-02-03 18:47:30|1043.79|1032.99|1044.18|1033.38|1044.18|1033.38|1043.79|1032.99|4
1643914060000|2022-02-03 18:47:40|1044.2|1033.4|1044|1033.2|1044.38|1033.58|1044|1033.2|5
1643914070000|2022-02-03 18:47:50|1044.05|1033.25|1044.05|1033.25|1044.05|1033.25|1044.05|1033.25|1
1643914130000|2022-02-03 18:48:50|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1
1643914140000|2022-02-03 18:49:00|1043.8|1033|1043.8|1033|1043.8|1033|1043.8|1033|1
1643914150000|2022-02-03 18:49:10|1042.94|1032.14|1042.9|1032.1|1042.94|1032.14|1042.9|1032.1|2
1643914160000|2022-02-03 18:49:20|1043.28|1032.48|1043.28|1032.48|1043.28|1032.48|1043.28|1032.48|1
1643914170000|2022-02-03 18:49:30|1042.9|1032.1|1043.28|1032.48|1043.28|1032.48|1042.9|1032.1|2
1643914180000|2022-02-03 18:49:40|1042.9|1032.1|1042.9|1032.1|1042.9|1032.1|1042.9|1032.1|1
1643914230000|2022-02-03 18:50:30|1042.8|1032|1042.8|1032|1042.8|1032|1042.8|1032|1
1643914260000|2022-02-03 18:51:00|1042.9|1032.1|1043.6|1032.8|1043.6|1032.8|1042.9|1032.1|3
1643914270000|2022-02-03 18:51:10|1043.39|1032.59|1043.3|1032.5|1043.39|1032.59|1042.9|1032.1|7
1643914280000|2022-02-03 18:51:20|1043.4|1032.6|1043.3|1032.5|1043.4|1032.6|1043.3|1032.5|2
1643914290000|2022-02-03 18:51:30|1042.9|1032.1|1042.9|1032.1|1042.9|1032.1|1042.9|1032.1|1
1643914310000|2022-02-03 18:51:50|1042.53|1031.73|1042.65|1031.85|1042.65|1031.85|1042.53|1031.73|2
1643914320000|2022-02-03 18:52:00|1042.4|1031.6|1041.9|1031.1|1042.4|1031.6|1041.9|1031.1|2
1643914330000|2022-02-03 18:52:10|1041.55|1030.75|1041.4|1030.6|1041.55|1030.75|1041.4|1030.6|3
1643914340000|2022-02-03 18:52:20|1041.53|1030.73|1041.4|1030.6|1041.53|1030.73|1041.4|1030.6|2
1643914370000|2022-02-03 18:52:50|1040.9|1030.1|1040.9|1030.1|1040.9|1030.1|1040.9|1030.1|1
1643914410000|2022-02-03 18:53:30|1041.19|1030.39|1041.19|1030.39|1041.19|1030.39|1041.19|1030.39|1
1643914430000|2022-02-03 18:53:50|1041.41|1030.61|1040.9|1030.1|1041.41|1030.61|1040.9|1030.1|4
1643914490000|2022-02-03 18:54:50|1040.61|1029.81|1040.61|1029.81|1040.61|1029.81|1040.6|1029.8|3
1643914500000|2022-02-03 18:55:00|1040.7|1029.9|1040.7|1029.9|1040.7|1029.9|1040.7|1029.9|1
1643914510000|2022-02-03 18:55:10|1040.8|1030|1040.8|1030|1040.8|1030|1040.8|1030|1
1643914520000|2022-02-03 18:55:20|1040.85|1030.05|1040.85|1030.05|1040.85|1030.05|1040.85|1030.05|1
1643914530000|2022-02-03 18:55:30|1040.7|1029.9|1040.7|1029.9|1040.7|1029.9|1040.7|1029.9|1
1643914560000|2022-02-03 18:56:00|1040.9|1030.1|1041.9|1031.1|1041.9|1031.1|1040.9|1030.1|3
1643914570000|2022-02-03 18:56:10|1041.4|1030.6|1041.4|1030.6|1041.4|1030.6|1041.4|1030.6|1
1643914590000|2022-02-03 18:56:30|1040.9|1030.1|1040.9|1030.1|1040.9|1030.1|1040.9|1030.1|1
1643914600000|2022-02-03 18:56:40|1040.77|1029.97|1040.9|1030.1|1040.9|1030.1|1040.77|1029.97|2
1643914610000|2022-02-03 18:56:50|1040.4|1029.6|1040.4|1029.6|1040.4|1029.6|1040.4|1029.6|1
1643914620000|2022-02-03 18:57:00|1039.9|1029.1|1039.9|1029.1|1039.9|1029.1|1039.9|1029.1|1
1643914680000|2022-02-03 18:58:00|1040.15|1029.35|1039.9|1029.1|1040.32|1029.52|1039.9|1029.1|3
1643914930000|2022-02-03 19:02:10|1040|1029.2|1040|1029.2|1040|1029.2|1040|1029.2|1
1643914940000|2022-02-03 19:02:20|1039.9|1029.1|1038.9|1028.1|1039.9|1029.1|1038.9|1028.1|4
1643914990000|2022-02-03 19:03:10|1039.15|1028.35|1039.9|1029.1|1039.94|1029.14|1039.15|1028.35|5
1643915010000|2022-02-03 19:03:30|1039.95|1029.15|1040.65|1029.85|1040.65|1029.85|1039.95|1029.15|3
1643915020000|2022-02-03 19:03:40|1040.9|1030.1|1040.8|1030|1040.9|1030.1|1040.8|1030|2
1643915040000|2022-02-03 19:04:00|1040.9|1030.1|1040.9|1030.1|1040.9|1030.1|1040.9|1030.1|1
1643915110000|2022-02-03 19:05:10|1041.06|1030.26|1041.06|1030.26|1041.06|1030.26|1041.06|1030.26|1
1643915120000|2022-02-03 19:05:20|1040.9|1030.1|1040.9|1030.1|1040.9|1030.1|1040.9|1030.1|1
1643915140000|2022-02-03 19:05:40|1040.79|1029.99|1040.37|1029.57|1040.79|1029.99|1040.37|1029.57|3
1643915160000|2022-02-03 19:06:00|1040.27|1029.47|1040.6|1029.8|1040.7|1029.9|1040.27|1029.47|5
1643915170000|2022-02-03 19:06:10|1040.2|1029.4|1040.2|1029.4|1040.2|1029.4|1040.2|1029.4|1
1643915240000|2022-02-03 19:07:20|1040.7|1029.9|1040.54|1029.74|1040.7|1029.9|1040.3|1029.5|3
1643915270000|2022-02-03 19:07:50|1040.79|1029.99|1040.79|1029.99|1040.79|1029.99|1040.79|1029.99|1
1643915340000|2022-02-03 19:09:00|1040.9|1030.1|1040.9|1030.1|1040.9|1030.1|1040.9|1030.1|1
1643915350000|2022-02-03 19:09:10|1040.99|1030.19|1040.9|1030.1|1040.99|1030.19|1040.9|1030.1|2
1643915390000|2022-02-03 19:09:50|1040.83|1030.03|1040.75|1029.95|1040.83|1030.03|1040.75|1029.95|2
1643915400000|2022-02-03 19:10:00|1040.4|1029.6|1039.9|1029.1|1040.4|1029.6|1039.9|1029.1|2
1643915410000|2022-02-03 19:10:10|1040.7|1029.9|1040.7|1029.9|1040.7|1029.9|1040.7|1029.9|1
1643915420000|2022-02-03 19:10:20|1040.4|1029.6|1039.9|1029.1|1040.4|1029.6|1039.9|1029.1|3
1643915430000|2022-02-03 19:10:30|1039.59|1028.79|1039.59|1028.79|1039.59|1028.79|1039.59|1028.79|1
1643915440000|2022-02-03 19:10:40|1039.05|1028.25|1038.95|1028.15|1039.05|1028.25|1038.95|1028.15|2
1643915450000|2022-02-03 19:10:50|1038.9|1028.1|1038.9|1028.1|1038.9|1028.1|1038.73|1027.93|3
1643915460000|2022-02-03 19:11:00|1038.6|1027.8|1038.6|1027.8|1038.6|1027.8|1038.6|1027.8|1
1643915470000|2022-02-03 19:11:10|1038.1|1027.3|1037.55|1026.75|1038.1|1027.3|1037.4|1026.6|6
1643915480000|2022-02-03 19:11:20|1037.9|1027.1|1037.95|1027.15|1037.95|1027.15|1037.9|1027.1|2
1643915490000|2022-02-03 19:11:30|1037.9|1027.1|1037.9|1027.1|1038|1027.2|1037.9|1027.1|3
1643915500000|2022-02-03 19:11:40|1037.8|1027|1037.8|1027|1037.8|1027|1037.8|1027|1
1643915510000|2022-02-03 19:11:50|1037.9|1027.1|1037.9|1027.1|1037.9|1027.1|1037.9|1027.1|1
1643915540000|2022-02-03 19:12:20|1037.8|1027|1037.35|1026.55|1037.8|1027|1037.35|1026.55|2
1643915550000|2022-02-03 19:12:30|1037.3|1026.5|1036.93|1026.13|1037.3|1026.5|1036.93|1026.13|2
1643915600000|2022-02-03 19:13:20|1036.9|1026.1|1036.4|1025.6|1036.9|1026.1|1036.4|1025.6|2
1643915610000|2022-02-03 19:13:30|1035.9|1025.1|1035.4|1024.6|1035.9|1025.1|1035.4|1024.6|3
1643915620000|2022-02-03 19:13:40|1034.88|1024.08|1034.66|1023.86|1034.88|1024.08|1034.66|1023.86|2
1643915630000|2022-02-03 19:13:50|1034.86|1024.06|1034.05|1023.25|1034.86|1024.06|1034.05|1023.25|3
1643915640000|2022-02-03 19:14:00|1034|1023.2|1034|1023.2|1034|1023.2|1034|1023.2|1
1643915650000|2022-02-03 19:14:10|1033.95|1023.15|1032.9|1022.1|1033.95|1023.15|1032.9|1022.1|3
1643915660000|2022-02-03 19:14:20|1033.4|1022.6|1032.9|1022.1|1033.5|1022.7|1032.9|1022.1|3
1643915700000|2022-02-03 19:15:00|1033.4|1022.6|1033.9|1023.1|1033.9|1023.1|1033.3|1022.5|6
1643915710000|2022-02-03 19:15:10|1034.09|1023.29|1034.9|1024.1|1034.9|1024.1|1034.07|1023.27|4
1643915770000|2022-02-03 19:16:10|1035.04|1024.24|1034.9|1024.1|1035.42|1024.62|1034.9|1024.1|4
1643915790000|2022-02-03 19:16:30|1035.12|1024.32|1035.01|1024.21|1035.17|1024.37|1034.9|1024.1|5
1643915800000|2022-02-03 19:16:40|1034.9|1024.1|1034.9|1024.1|1034.9|1024.1|1034.9|1024.1|1
1643915820000|2022-02-03 19:17:00|1034.76|1023.96|1034.15|1023.35|1034.76|1023.96|1034.15|1023.35|3
1643915840000|2022-02-03 19:17:20|1034.4|1023.6|1034.17|1023.37|1034.42|1023.62|1034.17|1023.37|3
1643915850000|2022-02-03 19:17:30|1034|1023.2|1034.1|1023.3|1034.1|1023.3|1034|1023.2|2
1643915860000|2022-02-03 19:17:40|1033.95|1023.15|1033.95|1023.15|1033.95|1023.15|1033.95|1023.15|1
1643915880000|2022-02-03 19:18:00|1033.9|1023.1|1033.4|1022.6|1033.9|1023.1|1033.4|1022.6|2
1643915890000|2022-02-03 19:18:10|1032.9|1022.1|1032.9|1022.1|1032.9|1022.1|1032.9|1022.1|1
1643915910000|2022-02-03 19:18:30|1032.85|1022.05|1032.85|1022.05|1032.85|1022.05|1032.85|1022.05|1
1643915930000|2022-02-03 19:18:50|1032.9|1022.1|1032.9|1022.1|1032.9|1022.1|1032.9|1022.1|1
1643915940000|2022-02-03 19:19:00|1032.85|1022.05|1032.75|1021.95|1032.85|1022.05|1032.75|1021.95|2
1643915950000|2022-02-03 19:19:10|1032.3|1021.5|1032.3|1021.5|1032.4|1021.6|1032.25|1021.45|5
1643915960000|2022-02-03 19:19:20|1032.27|1021.47|1031.95|1021.15|1032.3|1021.5|1031.95|1021.15|4
1643915970000|2022-02-03 19:19:30|1032|1021.2|1031.9|1021.1|1032.3|1021.5|1031.9|1021.1|4
1643915980000|2022-02-03 19:19:40|1032.08|1021.28|1031.9|1021.1|1032.3|1021.5|1031.9|1021.1|4
1643916000000|2022-02-03 19:20:00|1032.3|1021.5|1031.9|1021.1|1032.3|1021.5|1031.9|1021.1|2
1643916050000|2022-02-03 19:20:50|1032.3|1021.5|1032.66|1021.86|1032.66|1021.86|1032.3|1021.5|5
1643916060000|2022-02-03 19:21:00|1032.9|1022.1|1032.9|1022.1|1032.9|1022.1|1032.9|1022.1|1
1643916130000|2022-02-03 19:22:10|1033.05|1022.25|1033.57|1022.77|1033.57|1022.77|1033.05|1022.25|3
1643916140000|2022-02-03 19:22:20|1033.9|1023.1|1033.58|1022.78|1033.9|1023.1|1033.58|1022.78|3
1643916150000|2022-02-03 19:22:30|1033.74|1022.94|1033.58|1022.78|1033.74|1022.94|1033.22|1022.42|4
1643916190000|2022-02-03 19:23:10|1033.08|1022.28|1033.08|1022.28|1033.12|1022.32|1033.08|1022.28|3
1643916200000|2022-02-03 19:23:20|1033.75|1022.95|1033.75|1022.95|1033.75|1022.95|1033.75|1022.95|1
1643916210000|2022-02-03 19:23:30|1033.58|1022.78|1033.9|1023.1|1033.9|1023.1|1033.52|1022.72|5
1643916220000|2022-02-03 19:23:40|1033.99|1023.19|1033.9|1023.1|1033.99|1023.19|1033.9|1023.1|2
1643916240000|2022-02-03 19:24:00|1034.25|1023.45|1034.25|1023.45|1034.25|1023.45|1034.25|1023.45|1
1643916250000|2022-02-03 19:24:10|1034.13|1023.33|1034.13|1023.33|1034.13|1023.33|1034.13|1023.33|1
1643916260000|2022-02-03 19:24:20|1034.31|1023.51|1034.78|1023.98|1034.78|1023.98|1034.3|1023.5|5
1643916270000|2022-02-03 19:24:30|1035|1024.2|1034.98|1024.18|1035|1024.2|1034.98|1024.18|2
1643916280000|2022-02-03 19:24:40|1035.1|1024.3|1035.09|1024.29|1035.1|1024.3|1035.09|1024.29|2
1643916290000|2022-02-03 19:24:50|1035.25|1024.45|1035.25|1024.45|1035.25|1024.45|1035.25|1024.45|1
1643916300000|2022-02-03 19:25:00|1035.1|1024.3|1035.03|1024.23|1035.15|1024.35|1035.03|1024.23|4
1643916310000|2022-02-03 19:25:10|1035.3|1024.5|1035.3|1024.5|1035.3|1024.5|1035.3|1024.5|1
1643916320000|2022-02-03 19:25:20|1035.05|1024.25|1035.11|1024.31|1035.12|1024.32|1034.99|1024.19|5
1643916330000|2022-02-03 19:25:30|1035.2|1024.4|1035.3|1024.5|1035.3|1024.5|1035.2|1024.4|3
1643916340000|2022-02-03 19:25:40|1035.15|1024.35|1035.24|1024.44|1035.24|1024.44|1035.15|1024.35|2
1643916350000|2022-02-03 19:25:50|1035.32|1024.52|1035.1|1024.3|1035.32|1024.52|1035.1|1024.3|3
1643916360000|2022-02-03 19:26:00|1035.09|1024.29|1034.1|1023.3|1035.09|1024.29|1034.1|1023.3|3
1643916370000|2022-02-03 19:26:10|1034.15|1023.35|1034.25|1023.45|1034.4|1023.6|1034.15|1023.35|4
1643916380000|2022-02-03 19:26:20|1034.1|1023.3|1033.9|1023.1|1034.1|1023.3|1033.9|1023.1|2
1643916400000|2022-02-03 19:26:40|1034.05|1023.25|1033.9|1023.1|1034.05|1023.25|1033.9|1023.1|2
1643916420000|2022-02-03 19:27:00|1033.84|1023.04|1032.9|1022.1|1033.84|1023.04|1032.9|1022.1|4
1643916440000|2022-02-03 19:27:20|1033.1|1022.3|1033.6|1022.8|1033.6|1022.8|1033.1|1022.3|2
1643916450000|2022-02-03 19:27:30|1033.8|1023|1033.8|1023|1033.8|1023|1033.8|1023|1
1643916460000|2022-02-03 19:27:40|1033.9|1023.1|1033.28|1022.48|1033.9|1023.1|1032.9|1022.1|8
1643916470000|2022-02-03 19:27:50|1032.9|1022.1|1032.9|1022.1|1032.9|1022.1|1032.9|1022.1|1
1643916480000|2022-02-03 19:28:00|1033.28|1022.48|1033.9|1023.1|1033.9|1023.1|1033.28|1022.48|6
1643916500000|2022-02-03 19:28:20|1033.3|1022.5|1033.25|1022.45|1033.3|1022.5|1033.25|1022.45|2
1643916510000|2022-02-03 19:28:30|1032.8|1022|1031.85|1021.05|1032.8|1022|1031.85|1021.05|4
1643916520000|2022-02-03 19:28:40|1031.4|1020.6|1030.9|1020.1|1031.4|1020.6|1030.9|1020.1|2
1643916530000|2022-02-03 19:28:50|1031.15|1020.35|1031.51|1020.71|1031.7|1020.9|1030.9|1020.1|10
1643916540000|2022-02-03 19:29:00|1031.8|1021|1031.9|1021.1|1031.9|1021.1|1031.8|1021|2
1643916600000|2022-02-03 19:30:00|1030.98|1020.18|1030.98|1020.18|1030.98|1020.18|1030.98|1020.18|1
1643916610000|2022-02-03 19:30:10|1030.9|1020.1|1030.3|1019.5|1030.9|1020.1|1030.3|1019.5|3
1643916620000|2022-02-03 19:30:20|1030.7|1019.9|1030.9|1020.1|1031.4|1020.6|1030.3|1019.5|7
1643916630000|2022-02-03 19:30:30|1030.98|1020.18|1030.98|1020.18|1030.98|1020.18|1030.98|1020.18|1
1643916650000|2022-02-03 19:30:50|1031.2|1020.4|1031.7|1020.9|1031.7|1020.9|1031.2|1020.4|2
1643916660000|2022-02-03 19:31:00|1031.9|1021.1|1031.9|1021.1|1031.9|1021.1|1031.9|1021.1|1
1643916690000|2022-02-03 19:31:30|1031.85|1021.05|1031.85|1021.05|1031.85|1021.05|1031.85|1021.05|1
1643916700000|2022-02-03 19:31:40|1031.63|1020.83|1031.63|1020.83|1031.63|1020.83|1031.63|1020.83|1
1643916710000|2022-02-03 19:31:50|1031.7|1020.9|1031.8|1021|1031.8|1021|1031.7|1020.9|2
1643916720000|2022-02-03 19:32:00|1031.63|1020.83|1031.63|1020.83|1031.63|1020.83|1031.63|1020.83|1
1643916740000|2022-02-03 19:32:20|1031.9|1021.1|1031.3|1020.5|1031.91|1021.11|1031.3|1020.5|6
1643916750000|2022-02-03 19:32:30|1031.05|1020.25|1031.05|1020.25|1031.05|1020.25|1031.05|1020.25|1
1643916770000|2022-02-03 19:32:50|1031.25|1020.45|1031.25|1020.45|1031.25|1020.45|1031.25|1020.45|1
1643916780000|2022-02-03 19:33:00|1031.2|1020.4|1031.2|1020.4|1031.2|1020.4|1031.2|1020.4|1
1643916790000|2022-02-03 19:33:10|1031.6|1020.8|1032.05|1021.25|1032.05|1021.25|1031.6|1020.8|4
1643916800000|2022-02-03 19:33:20|1032.11|1021.31|1032.16|1021.36|1032.16|1021.36|1032.11|1021.31|2
1643916830000|2022-02-03 19:33:50|1032.4|1021.6|1032.35|1021.55|1032.55|1021.75|1032.31|1021.51|4
1643916850000|2022-02-03 19:34:10|1032.16|1021.36|1032.4|1021.6|1032.4|1021.6|1032.16|1021.36|2
1643916860000|2022-02-03 19:34:20|1032.9|1022.1|1032.9|1022.1|1032.9|1022.1|1032.9|1022.1|1
1643916880000|2022-02-03 19:34:40|1032.85|1022.05|1032.85|1022.05|1032.85|1022.05|1032.85|1022.05|1
1643916890000|2022-02-03 19:34:50|1032.9|1022.1|1032.9|1022.1|1032.9|1022.1|1032.9|1022.1|1
1643916900000|2022-02-03 19:35:00|1033.05|1022.25|1033.85|1023.05|1033.85|1023.05|1033.05|1022.25|4
1643916910000|2022-02-03 19:35:10|1033.9|1023.1|1033.9|1023.1|1033.9|1023.1|1033.9|1023.1|1
1643916920000|2022-02-03 19:35:20|1033.77|1022.97|1033.59|1022.79|1033.77|1022.97|1033.59|1022.79|2
1643916930000|2022-02-03 19:35:30|1033|1022.2|1033|1022.2|1033|1022.2|1033|1022.2|1
1643916960000|2022-02-03 19:36:00|1032.9|1022.1|1032.9|1022.1|1032.9|1022.1|1032.9|1022.1|1
1643916990000|2022-02-03 19:36:30|1031.9|1021.1|1031.9|1021.1|1031.9|1021.1|1031.9|1021.1|1
1643917000000|2022-02-03 19:36:40|1031.58|1020.78|1031.4|1020.6|1031.58|1020.78|1031.4|1020.6|2
1643917010000|2022-02-03 19:36:50|1030.8|1020|1029.95|1019.15|1030.8|1020|1029.95|1019.15|3
1643917020000|2022-02-03 19:37:00|1029.9|1019.1|1029.9|1019.1|1029.9|1019.1|1029.9|1019.1|1
1643917030000|2022-02-03 19:37:10|1029.4|1018.6|1028.9|1018.1|1029.4|1018.6|1028.9|1018.1|2
1643917040000|2022-02-03 19:37:20|1028.96|1018.16|1028.96|1018.16|1028.96|1018.16|1028.96|1018.16|1
1643917060000|2022-02-03 19:37:40|1028.95|1018.15|1029.7|1018.9|1029.7|1018.9|1028.95|1018.15|3
1643917070000|2022-02-03 19:37:50|1029.46|1018.66|1029.72|1018.92|1029.72|1018.92|1029.46|1018.66|2
1643917080000|2022-02-03 19:38:00|1029.65|1018.85|1029.15|1018.35|1029.65|1018.85|1029.15|1018.35|2
1643917090000|2022-02-03 19:38:10|1029.1|1018.3|1029.1|1018.3|1029.1|1018.3|1029.1|1018.3|1
1643917110000|2022-02-03 19:38:30|1029|1018.2|1029|1018.2|1029|1018.2|1029|1018.2|1
1643917130000|2022-02-03 19:38:50|1028.9|1018.1|1028.55|1017.75|1028.9|1018.1|1028.55|1017.75|2
1643917140000|2022-02-03 19:39:00|1028.27|1017.47|1028.27|1017.47|1028.27|1017.47|1028.27|1017.47|1
1643917150000|2022-02-03 19:39:10|1028.07|1017.27|1028.07|1017.27|1028.07|1017.27|1028.07|1017.27|1
1643917160000|2022-02-03 19:39:20|1028.05|1017.25|1027.95|1017.15|1028.05|1017.25|1027.95|1017.15|2
1643917170000|2022-02-03 19:39:30|1027.9|1017.1|1027.4|1016.6|1027.9|1017.1|1027.4|1016.6|3
1643917180000|2022-02-03 19:39:40|1027.05|1016.25|1026.9|1016.1|1027.05|1016.25|1026.9|1016.1|2
1643917230000|2022-02-03 19:40:30|1026.86|1016.06|1026.86|1016.06|1026.86|1016.06|1026.86|1016.06|1
1643917240000|2022-02-03 19:40:40|1026.36|1015.56|1026.9|1016.1|1026.9|1016.1|1026.36|1015.56|4
1643917270000|2022-02-03 19:41:10|1026.86|1016.06|1026.9|1016.1|1026.9|1016.1|1026.36|1015.56|5
1643917280000|2022-02-03 19:41:20|1026.95|1016.15|1026.7|1015.9|1026.95|1016.15|1026.7|1015.9|2
1643917290000|2022-02-03 19:41:30|1026.15|1015.35|1024.9|1014.1|1026.36|1015.56|1024.9|1014.1|9
1643917300000|2022-02-03 19:41:40|1024.5|1013.7|1024.2|1013.4|1024.81|1014.01|1024.2|1013.4|12
1643917310000|2022-02-03 19:41:50|1023.9|1013.1|1023.9|1013.1|1024.15|1013.35|1023.9|1013.1|5
1643917330000|2022-02-03 19:42:10|1024.3|1013.5|1025.85|1015.05|1025.85|1015.05|1024.3|1013.5|9
1643917340000|2022-02-03 19:42:20|1025.9|1015.1|1025.9|1015.1|1025.9|1015.1|1025.9|1015.1|1
1643917350000|2022-02-03 19:42:30|1025.8|1015|1025.8|1015|1025.8|1015|1025.8|1015|1
1643917360000|2022-02-03 19:42:40|1025.7|1014.9|1025.75|1014.95|1025.75|1014.95|1025.7|1014.9|2
1643917370000|2022-02-03 19:42:50|1025.9|1015.1|1026.6|1015.8|1026.6|1015.8|1025.9|1015.1|5
1643917380000|2022-02-03 19:43:00|1026.9|1016.1|1026.4|1015.6|1026.9|1016.1|1026.4|1015.6|4
1643917390000|2022-02-03 19:43:10|1025.9|1015.1|1025.9|1015.1|1025.9|1015.1|1025.9|1015.1|1
1643917400000|2022-02-03 19:43:20|1026.05|1015.25|1026.15|1015.35|1026.4|1015.6|1025.9|1015.1|4
1643917410000|2022-02-03 19:43:30|1026.4|1015.6|1026.9|1016.1|1027.02|1016.22|1026.4|1015.6|4
1643917430000|2022-02-03 19:43:50|1026.8|1016|1026.06|1015.26|1026.8|1016|1026.06|1015.26|4
1643917440000|2022-02-03 19:44:00|1026.01|1015.21|1026.01|1015.21|1026.01|1015.21|1026.01|1015.21|1
1643917450000|2022-02-03 19:44:10|1025.95|1015.15|1025.95|1015.15|1025.95|1015.15|1025.95|1015.15|1
1643917460000|2022-02-03 19:44:20|1026.01|1015.21|1026.01|1015.21|1026.01|1015.21|1026.01|1015.21|1
1643917480000|2022-02-03 19:44:40|1026|1015.2|1026|1015.2|1026|1015.2|1026|1015.2|1
1643917510000|2022-02-03 19:45:10|1026.24|1015.44|1026.74|1015.94|1026.83|1016.03|1026.15|1015.35|8
1643917520000|2022-02-03 19:45:20|1026.9|1016.1|1025.9|1015.1|1026.9|1016.1|1025.9|1015.1|5
1643917530000|2022-02-03 19:45:30|1024.9|1014.1|1024.2|1013.4|1025.51|1014.71|1023.95|1013.15|8
1643917540000|2022-02-03 19:45:40|1024.15|1013.35|1023.9|1013.1|1024.15|1013.35|1023.9|1013.1|2
1643917550000|2022-02-03 19:45:50|1023.84|1013.04|1023.9|1013.1|1023.9|1013.1|1023.4|1012.6|6
1643917560000|2022-02-03 19:46:00|1023.71|1012.91|1023.34|1012.54|1023.8|1013|1023.34|1012.54|10
1643917570000|2022-02-03 19:46:10|1023.05|1012.25|1023.05|1012.25|1023.34|1012.54|1023.05|1012.25|3
1643917600000|2022-02-03 19:46:40|1022.05|1011.25|1024.4|1013.6|1024.9|1014.1|1022.05|1011.25|14
1643917610000|2022-02-03 19:46:50|1023.9|1013.1|1023.9|1013.1|1023.9|1013.1|1023.9|1013.1|1
1643917620000|2022-02-03 19:47:00|1024.3|1013.5|1025.01|1014.21|1025.01|1014.21|1024.3|1013.5|5
1643917630000|2022-02-03 19:47:10|1024.85|1014.05|1025.9|1015.1|1025.95|1015.15|1024.85|1014.05|9
1643917640000|2022-02-03 19:47:20|1025|1014.2|1025|1014.2|1025|1014.2|1025|1014.2|1
1643917650000|2022-02-03 19:47:30|1024.9|1014.1|1024.88|1014.08|1024.9|1014.1|1024.88|1014.08|2
1643917660000|2022-02-03 19:47:40|1024.87|1014.07|1024.9|1014.1|1024.9|1014.1|1024.87|1014.07|2
1643917670000|2022-02-03 19:47:50|1025.05|1014.25|1025.05|1014.25|1025.05|1014.25|1025.05|1014.25|1
1643917680000|2022-02-03 19:48:00|1024.9|1014.1|1024.9|1014.1|1024.9|1014.1|1024.9|1014.1|1
1643917700000|2022-02-03 19:48:20|1025.14|1014.34|1025.15|1014.35|1025.15|1014.35|1025.14|1014.34|2
1643917710000|2022-02-03 19:48:30|1025.14|1014.34|1024.95|1014.15|1025.14|1014.34|1024.95|1014.15|2
1643917720000|2022-02-03 19:48:40|1025.14|1014.34|1025.14|1014.34|1025.14|1014.34|1025.14|1014.34|1
1643917740000|2022-02-03 19:49:00|1025.12|1014.32|1025.14|1014.34|1025.25|1014.45|1025.12|1014.32|3
1643917750000|2022-02-03 19:49:10|1025.4|1014.6|1025.4|1014.6|1025.4|1014.6|1025.4|1014.6|1
1643917790000|2022-02-03 19:49:50|1025.95|1015.15|1025.95|1015.15|1026.06|1015.26|1025.95|1015.15|3
1643917800000|2022-02-03 19:50:00|1025.9|1015.1|1025.9|1015.1|1025.9|1015.1|1025.9|1015.1|1
1643917810000|2022-02-03 19:50:10|1025.4|1014.6|1025.9|1015.1|1025.9|1015.1|1025.4|1014.6|3
1643917820000|2022-02-03 19:50:20|1025.28|1014.48|1025.28|1014.48|1025.28|1014.48|1025.28|1014.48|1
1643917830000|2022-02-03 19:50:30|1025.4|1014.6|1025.4|1014.6|1025.4|1014.6|1025.4|1014.6|1
1643917840000|2022-02-03 19:50:40|1025.94|1015.14|1025.94|1015.14|1025.94|1015.14|1025.94|1015.14|1
1643917850000|2022-02-03 19:50:50|1026.05|1015.25|1025.9|1015.1|1026.05|1015.25|1025.9|1015.1|5
1643917870000|2022-02-03 19:51:10|1025.79|1014.99|1024.9|1014.1|1025.9|1015.1|1024.9|1014.1|4
1643917880000|2022-02-03 19:51:20|1025.53|1014.73|1024.9|1014.1|1025.53|1014.73|1024.9|1014.1|3
1643917890000|2022-02-03 19:51:30|1025.09|1014.29|1025.05|1014.25|1025.43|1014.63|1025.05|1014.25|4
1643917900000|2022-02-03 19:51:40|1025.2|1014.4|1024.9|1014.1|1025.2|1014.4|1024.9|1014.1|2
1643917950000|2022-02-03 19:52:30|1025.17|1014.37|1024.95|1014.15|1025.17|1014.37|1024.9|1014.1|4
1643917960000|2022-02-03 19:52:40|1024.9|1014.1|1025.13|1014.33|1025.13|1014.33|1024.9|1014.1|2
1643917970000|2022-02-03 19:52:50|1025.1|1014.3|1025.1|1014.3|1025.1|1014.3|1025.1|1014.3|1
1643917980000|2022-02-03 19:53:00|1025.13|1014.33|1025.05|1014.25|1025.13|1014.33|1025.05|1014.25|2
1643918010000|2022-02-03 19:53:30|1024.9|1014.1|1024.8|1014|1024.9|1014.1|1024.67|1013.87|4
1643918020000|2022-02-03 19:53:40|1024.72|1013.92|1024.9|1014.1|1024.9|1014.1|1024.72|1013.92|2
1643918040000|2022-02-03 19:54:00|1024.75|1013.95|1024.9|1014.1|1024.9|1014.1|1024.75|1013.95|2
1643918050000|2022-02-03 19:54:10|1024.77|1013.97|1024.9|1014.1|1024.9|1014.1|1024.77|1013.97|2
1643918070000|2022-02-03 19:54:30|1024.15|1013.35|1024.15|1013.35|1024.55|1013.75|1024.15|1013.35|3
1643918090000|2022-02-03 19:54:50|1024.44|1013.64|1024.9|1014.1|1024.9|1014.1|1024.15|1013.35|6
1643918110000|2022-02-03 19:55:10|1024.85|1014.05|1025.69|1014.89|1025.69|1014.89|1024.85|1014.05|6
1643918120000|2022-02-03 19:55:20|1025.77|1014.97|1026.9|1016.1|1026.94|1016.14|1025.77|1014.97|6
1643918130000|2022-02-03 19:55:30|1027.03|1016.23|1028.12|1017.32|1028.42|1017.62|1027.03|1016.23|9
1643918140000|2022-02-03 19:55:40|1027.9|1017.1|1027.9|1017.1|1027.9|1017.1|1027.9|1017.1|1
1643918150000|2022-02-03 19:55:50|1027.4|1016.6|1027.29|1016.49|1027.4|1016.6|1027.24|1016.44|3
1643918160000|2022-02-03 19:56:00|1027.22|1016.42|1026.9|1016.1|1027.52|1016.72|1026.9|1016.1|5
1643918170000|2022-02-03 19:56:10|1026.64|1015.84|1026.9|1016.1|1026.9|1016.1|1026.64|1015.84|3
1643918180000|2022-02-03 19:56:20|1027.04|1016.24|1026.9|1016.1|1027.25|1016.45|1026.9|1016.1|8
1643918190000|2022-02-03 19:56:30|1027.12|1016.32|1027.6|1016.8|1027.6|1016.8|1027.12|1016.32|3
1643918200000|2022-02-03 19:56:40|1027.7|1016.9|1027.04|1016.24|1027.7|1016.9|1027.04|1016.24|4
1643918220000|2022-02-03 19:57:00|1026.9|1016.1|1027.4|1016.6|1027.78|1016.98|1026.9|1016.1|7
1643918260000|2022-02-03 19:57:40|1026.9|1016.1|1026.9|1016.1|1026.9|1016.1|1026.9|1016.1|1
1643918270000|2022-02-03 19:57:50|1026.55|1015.75|1026.9|1016.1|1026.9|1016.1|1026.55|1015.75|2
1643918280000|2022-02-03 19:58:00|1026.71|1015.91|1026.9|1016.1|1026.9|1016.1|1026.71|1015.91|2
1643918290000|2022-02-03 19:58:10|1026.88|1016.08|1026.9|1016.1|1027.1|1016.3|1026.45|1015.65|8
1643918310000|2022-02-03 19:58:30|1026.66|1015.86|1026.39|1015.59|1026.66|1015.86|1026.1|1015.3|4
1643918320000|2022-02-03 19:58:40|1026.44|1015.64|1026.15|1015.35|1026.44|1015.64|1026.15|1015.35|2
1643918340000|2022-02-03 19:59:00|1025.95|1015.15|1025.1|1014.3|1025.95|1015.15|1025.1|1014.3|3
1643918350000|2022-02-03 19:59:10|1025.39|1014.59|1025.9|1015.1|1025.9|1015.1|1025.39|1014.59|3
1643918380000|2022-02-03 19:59:40|1026|1015.2|1026|1015.2|1026|1015.2|1026|1015.2|1
1643918390000|2022-02-03 19:59:50|1025.9|1015.1|1025.9|1015.1|1025.9|1015.1|1025.9|1015.1|1
1643918400000|2022-02-03 20:00:00|1025.1|1014.3|1026.03|1015.23|1026.03|1015.23|1025.1|1014.3|6
1643918410000|2022-02-03 20:00:10|1026.3|1015.5|1026.98|1016.18|1026.98|1016.18|1026.21|1015.41|7
1643918430000|2022-02-03 20:00:30|1026.9|1016.1|1026.7|1015.9|1026.9|1016.1|1026.7|1015.9|3
1643918440000|2022-02-03 20:00:40|1026.2|1015.4|1026.2|1015.4|1026.2|1015.4|1026.2|1015.4|1
1643918450000|2022-02-03 20:00:50|1025.9|1015.1|1025.9|1015.1|1025.9|1015.1|1025.9|1015.1|1
1643918460000|2022-02-03 20:01:00|1025.77|1014.97|1024.65|1013.85|1025.77|1014.97|1024.4|1013.6|10
1643918470000|2022-02-03 20:01:10|1024.4|1013.6|1024.3|1013.5|1024.75|1013.95|1024.3|1013.5|6
1643918480000|2022-02-03 20:01:20|1024.45|1013.65|1024.3|1013.5|1024.48|1013.68|1024.3|1013.5|3
1643918490000|2022-02-03 20:01:30|1024.4|1013.6|1023.9|1013.1|1024.4|1013.6|1023.9|1013.1|6
1643918520000|2022-02-03 20:02:00|1024.15|1013.35|1023.9|1013.1|1024.21|1013.41|1023.9|1013.1|4
1643918530000|2022-02-03 20:02:10|1024.28|1013.48|1024.53|1013.73|1024.53|1013.73|1024.28|1013.48|2
1643918540000|2022-02-03 20:02:20|1024.44|1013.64|1023.9|1013.1|1024.44|1013.64|1023.9|1013.1|3
1643918580000|2022-02-03 20:03:00|1023.6|1012.8|1023.05|1012.25|1023.6|1012.8|1023.03|1012.23|4
1643918620000|2022-02-03 20:03:40|1023.15|1012.35|1023.3|1012.5|1023.65|1012.85|1023.15|1012.35|5
1643918630000|2022-02-03 20:03:50|1023.25|1012.45|1023.2|1012.4|1023.25|1012.45|1023.2|1012.4|2
1643918640000|2022-02-03 20:04:00|1023.6|1012.8|1023.7|1012.9|1023.7|1012.9|1023.6|1012.8|2
1643918650000|2022-02-03 20:04:10|1023.9|1013.1|1023.9|1013.1|1023.9|1013.1|1023.9|1013.1|1
1643918670000|2022-02-03 20:04:30|1023.8|1013|1023.8|1013|1023.8|1013|1023.8|1013|1
1643918690000|2022-02-03 20:04:50|1023.9|1013.1|1023.9|1013.1|1023.9|1013.1|1023.9|1013.1|1
1643918730000|2022-02-03 20:05:30|1023.79|1012.99|1023.61|1012.81|1023.9|1013.1|1023.61|1012.81|5
1643918740000|2022-02-03 20:05:40|1023.48|1012.68|1023.49|1012.69|1023.49|1012.69|1023.48|1012.68|2
1643918750000|2022-02-03 20:05:50|1023.11|1012.31|1023.11|1012.31|1023.11|1012.31|1023.11|1012.31|1
1643918790000|2022-02-03 20:06:30|1022.9|1012.1|1022.9|1012.1|1022.9|1012.1|1022.9|1012.1|1
1643918820000|2022-02-03 20:07:00|1023.13|1012.33|1023.63|1012.83|1023.63|1012.83|1023.13|1012.33|4
1643918850000|2022-02-03 20:07:30|1023.7|1012.9|1023.9|1013.1|1023.9|1013.1|1023.7|1012.9|2
1643918860000|2022-02-03 20:07:40|1024.15|1013.35|1024.15|1013.35|1024.15|1013.35|1024.15|1013.35|1
1643918870000|2022-02-03 20:07:50|1024.04|1013.24|1023.9|1013.1|1024.22|1013.42|1023.9|1013.1|3
1643918940000|2022-02-03 20:09:00|1024.15|1013.35|1024.4|1013.6|1024.4|1013.6|1023.9|1013.1|4
1643918980000|2022-02-03 20:09:40|1024.75|1013.95|1024.6|1013.8|1024.75|1013.95|1024.6|1013.8|2
1643918990000|2022-02-03 20:09:50|1024.5|1013.7|1023.9|1013.1|1024.5|1013.7|1023.9|1013.1|3
1643919000000|2022-02-03 20:10:00|1024.12|1013.32|1024.8|1014|1024.8|1014|1024.12|1013.32|3
1643919010000|2022-02-03 20:10:10|1025.14|1014.34|1025.14|1014.34|1025.14|1014.34|1025.14|1014.34|1
1643919020000|2022-02-03 20:10:20|1025.51|1014.71|1025.54|1014.74|1026.75|1015.95|1025.51|1014.71|9
1643919030000|2022-02-03 20:10:30|1025.65|1014.85|1025.78|1014.98|1025.78|1014.98|1025.65|1014.85|2
1643919040000|2022-02-03 20:10:40|1025.77|1014.97|1026.54|1015.74|1026.54|1015.74|1025.77|1014.97|8
1643919050000|2022-02-03 20:10:50|1026.9|1016.1|1026.9|1016.1|1026.99|1016.19|1026.9|1016.1|3
1643919060000|2022-02-03 20:11:00|1027.15|1016.35|1027.51|1016.71|1027.51|1016.71|1027.15|1016.35|3
1643919070000|2022-02-03 20:11:10|1027.66|1016.86|1027.81|1017.01|1027.97|1017.17|1027.66|1016.86|8
1643919080000|2022-02-03 20:11:20|1027.86|1017.06|1027.81|1017.01|1027.86|1017.06|1027.81|1017.01|2
1643919090000|2022-02-03 20:11:30|1027.76|1016.96|1027.85|1017.05|1027.9|1017.1|1027.76|1016.96|4
1643919100000|2022-02-03 20:11:40|1027.76|1016.96|1027.76|1016.96|1027.76|1016.96|1027.76|1016.96|1
1643919110000|2022-02-03 20:11:50|1027.81|1017.01|1027.9|1017.1|1028.04|1017.24|1027.81|1017.01|11
1643919120000|2022-02-03 20:12:00|1027.98|1017.18|1027.98|1017.18|1027.98|1017.18|1027.98|1017.18|1
1643919130000|2022-02-03 20:12:10|1028.05|1017.25|1029.92|1019.12|1029.92|1019.12|1028.05|1017.25|11
1643919140000|2022-02-03 20:12:20|1030|1019.2|1030.7|1019.9|1030.85|1020.05|1030|1019.2|6
1643919150000|2022-02-03 20:12:30|1030.9|1020.1|1030.94|1020.14|1030.94|1020.14|1030.9|1020.1|2
1643919170000|2022-02-03 20:12:50|1031.1|1020.3|1031.05|1020.25|1031.1|1020.3|1031.05|1020.25|2
1643919180000|2022-02-03 20:13:00|1031.2|1020.4|1031.2|1020.4|1031.2|1020.4|1031.2|1020.4|1
1643919220000|2022-02-03 20:13:40|1030.9|1020.1|1030.25|1019.45|1030.9|1020.1|1030.25|1019.45|3
1643919230000|2022-02-03 20:13:50|1030.2|1019.4|1030.2|1019.4|1030.2|1019.4|1030.2|1019.4|1
1643919240000|2022-02-03 20:14:00|1030.4|1019.6|1030.71|1019.91|1030.71|1019.91|1030.4|1019.6|2
1643919250000|2022-02-03 20:14:10|1030.9|1020.1|1030.9|1020.1|1031.02|1020.22|1030.9|1020.1|4
1643919260000|2022-02-03 20:14:20|1030.87|1020.07|1031.9|1021.1|1031.9|1021.1|1030.87|1020.07|7
1643919280000|2022-02-03 20:14:40|1031.4|1020.6|1030.9|1020.1|1031.4|1020.6|1030.9|1020.1|2
1643919290000|2022-02-03 20:14:50|1030.91|1020.11|1030.9|1020.1|1030.91|1020.11|1030.9|1020.1|2
1643919300000|2022-02-03 20:15:00|1030.81|1020.01|1030.9|1020.1|1030.9|1020.1|1030.65|1019.85|3
1643919310000|2022-02-03 20:15:10|1031.1|1020.3|1031.6|1020.8|1031.6|1020.8|1031.1|1020.3|4
1643919320000|2022-02-03 20:15:20|1031.3|1020.5|1031.1|1020.3|1031.3|1020.5|1031.1|1020.3|2
1643919330000|2022-02-03 20:15:30|1030.95|1020.15|1030.9|1020.1|1030.95|1020.15|1030.55|1019.75|5
1643919340000|2022-02-03 20:15:40|1030.45|1019.65|1029.9|1019.1|1030.45|1019.65|1029.9|1019.1|2
1643919350000|2022-02-03 20:15:50|1029.7|1018.9|1029.7|1018.9|1029.7|1018.9|1029.7|1018.9|1
1643919360000|2022-02-03 20:16:00|1029.85|1019.05|1029.4|1018.6|1029.9|1019.1|1029.4|1018.6|5
1643919370000|2022-02-03 20:16:10|1028.9|1018.1|1028.9|1018.1|1028.9|1018.1|1028.9|1018.1|1
1643919380000|2022-02-03 20:16:20|1028.7|1017.9|1028.53|1017.73|1028.71|1017.91|1028.26|1017.46|5
1643919390000|2022-02-03 20:16:30|1028.58|1017.78|1028.53|1017.73|1028.58|1017.78|1028.53|1017.73|2
1643919400000|2022-02-03 20:16:40|1028.26|1017.46|1027.9|1017.1|1028.26|1017.46|1027.83|1017.03|5
1643919410000|2022-02-03 20:16:50|1027.24|1016.44|1027.49|1016.69|1027.9|1017.1|1027.24|1016.44|5
1643919420000|2022-02-03 20:17:00|1027.7|1016.9|1026.71|1015.91|1027.7|1016.9|1026.37|1015.57|6
1643919430000|2022-02-03 20:17:10|1026.77|1015.97|1025.9|1015.1|1026.77|1015.97|1025.63|1014.83|8
1643919440000|2022-02-03 20:17:20|1025.86|1015.06|1025.43|1014.63|1025.86|1015.06|1025|1014.2|10
1643919450000|2022-02-03 20:17:30|1024.9|1014.1|1023.79|1012.99|1024.93|1014.13|1023.79|1012.99|15
1643919460000|2022-02-03 20:17:40|1023.49|1012.69|1023.79|1012.99|1023.79|1012.99|1023.49|1012.69|4
1643919470000|2022-02-03 20:17:50|1023.61|1012.81|1023.52|1012.72|1023.86|1013.06|1023.12|1012.32|7
1643919480000|2022-02-03 20:18:00|1023.79|1012.99|1023.77|1012.97|1023.85|1013.05|1023.25|1012.45|5
1643919490000|2022-02-03 20:18:10|1023.85|1013.05|1023.8|1013|1023.85|1013.05|1023.45|1012.65|5
1643919500000|2022-02-03 20:18:20|1023.71|1012.91|1023.71|1012.91|1023.71|1012.91|1023.71|1012.91|1
1643919510000|2022-02-03 20:18:30|1023.8|1013|1023.8|1013|1023.8|1013|1023.72|1012.92|3
1643919520000|2022-02-03 20:18:40|1023.77|1012.97|1023.85|1013.05|1023.85|1013.05|1023.45|1012.65|3
1643919530000|2022-02-03 20:18:50|1023.77|1012.97|1023.16|1012.36|1023.85|1013.05|1023.16|1012.36|3
1643919540000|2022-02-03 20:19:00|1023.56|1012.76|1023.73|1012.93|1023.78|1012.98|1023.56|1012.76|3
1643919550000|2022-02-03 20:19:10|1023.9|1013.1|1023.77|1012.97|1023.9|1013.1|1023.77|1012.97|2
1643919560000|2022-02-03 20:19:20|1023.72|1012.92|1023.72|1012.92|1023.72|1012.92|1023.72|1012.92|1
1643919570000|2022-02-03 20:19:30|1023.78|1012.98|1023.91|1013.11|1024.21|1013.41|1023.65|1012.85|9
1643919580000|2022-02-03 20:19:40|1023.93|1013.13|1023.71|1012.91|1023.93|1013.13|1023.38|1012.58|6
1643919590000|2022-02-03 20:19:50|1023.17|1012.37|1023.54|1012.74|1023.54|1012.74|1023.17|1012.37|4
1643919600000|2022-02-03 20:20:00|1023.77|1012.97|1023.72|1012.92|1023.77|1012.97|1023.72|1012.92|2
1643919620000|2022-02-03 20:20:20|1023.57|1012.77|1023.72|1012.92|1023.72|1012.92|1023.57|1012.77|2
1643919630000|2022-02-03 20:20:30|1023.54|1012.74|1024.05|1013.25|1024.05|1013.25|1023.54|1012.74|4
1643919640000|2022-02-03 20:20:40|1024.6|1013.8|1024.69|1013.89|1024.69|1013.89|1024.6|1013.8|3
1643919650000|2022-02-03 20:20:50|1024.9|1014.1|1025.85|1015.05|1025.85|1015.05|1024.53|1013.73|5
1643919700000|2022-02-03 20:21:40|1025.67|1014.87|1025.67|1014.87|1025.67|1014.87|1025.67|1014.87|1
1643919720000|2022-02-03 20:22:00|1025.9|1015.1|1025.9|1015.1|1025.9|1015.1|1025.9|1015.1|1
1643919730000|2022-02-03 20:22:10|1025.7|1014.9|1025.81|1015.01|1025.9|1015.1|1025.7|1014.9|4
1643919740000|2022-02-03 20:22:20|1025.79|1014.99|1025.9|1015.1|1025.9|1015.1|1025.79|1014.99|2
1643919750000|2022-02-03 20:22:30|1025.79|1014.99|1025.92|1015.12|1025.92|1015.12|1025.79|1014.99|2
1643919760000|2022-02-03 20:22:40|1025.71|1014.91|1025.9|1015.1|1025.93|1015.13|1025.71|1014.91|4
1643919770000|2022-02-03 20:22:50|1025.72|1014.92|1024.9|1014.1|1025.9|1015.1|1024.9|1014.1|4
1643919780000|2022-02-03 20:23:00|1024.81|1014.01|1024.9|1014.1|1024.9|1014.1|1024.81|1014.01|2
1643919840000|2022-02-03 20:24:00|1024.77|1013.97|1024.66|1013.86|1024.77|1013.97|1024.66|1013.86|2
1643919850000|2022-02-03 20:24:10|1024.38|1013.58|1023.63|1012.83|1024.66|1013.86|1023.63|1012.83|7
1643919860000|2022-02-03 20:24:20|1023.55|1012.75|1023.52|1012.72|1023.63|1012.83|1023.38|1012.58|4
1643919870000|2022-02-03 20:24:30|1023.63|1012.83|1022.83|1012.03|1023.63|1012.83|1022.69|1011.89|4
1643919880000|2022-02-03 20:24:40|1022.78|1011.98|1022.78|1011.98|1022.83|1012.03|1022.53|1011.73|5
1643919890000|2022-02-03 20:24:50|1022.66|1011.86|1022.78|1011.98|1022.78|1011.98|1022.66|1011.86|2
1643919900000|2022-02-03 20:25:00|1022.72|1011.92|1022.72|1011.92|1022.72|1011.92|1022.72|1011.92|1
1643919910000|2022-02-03 20:25:10|1022.78|1011.98|1022.78|1011.98|1022.78|1011.98|1022.34|1011.54|5
1643919920000|2022-02-03 20:25:20|1022.17|1011.37|1021.9|1011.1|1022.17|1011.37|1021.9|1011.1|2
1643919930000|2022-02-03 20:25:30|1021.81|1011.01|1021.61|1010.81|1021.81|1011.01|1021.61|1010.81|3
1643919940000|2022-02-03 20:25:40|1021.26|1010.46|1021.26|1010.46|1021.61|1010.81|1021.26|1010.46|4
1643919950000|2022-02-03 20:25:50|1020.99|1010.19|1019.85|1009.05|1020.99|1010.19|1019.85|1009.05|8
1643919960000|2022-02-03 20:26:00|1019.51|1008.71|1019.71|1008.91|1020.05|1009.25|1019.51|1008.71|5
1643919970000|2022-02-03 20:26:10|1019.89|1009.09|1020.05|1009.25|1020.05|1009.25|1019.89|1009.09|2
1643919980000|2022-02-03 20:26:20|1019.95|1009.15|1019.95|1009.15|1019.95|1009.15|1019.95|1009.15|1
1643919990000|2022-02-03 20:26:30|1019.66|1008.86|1019.83|1009.03|1020.05|1009.25|1019.66|1008.86|7
1643920000000|2022-02-03 20:26:40|1019.9|1009.1|1019.81|1009.01|1019.9|1009.1|1019.58|1008.78|3
1643920010000|2022-02-03 20:26:50|1019.11|1008.31|1018.5|1007.7|1019.11|1008.31|1018.5|1007.7|4
1643920020000|2022-02-03 20:27:00|1018.52|1007.72|1018.37|1007.57|1018.52|1007.72|1018.26|1007.46|4
1643920030000|2022-02-03 20:27:10|1018.65|1007.85|1018.52|1007.72|1018.65|1007.85|1018.36|1007.56|5
1643920040000|2022-02-03 20:27:20|1018.05|1007.25|1018.52|1007.72|1018.65|1007.85|1018.05|1007.25|4
1643920050000|2022-02-03 20:27:30|1018.25|1007.45|1017.97|1007.17|1018.25|1007.45|1017.97|1007.17|2
1643920060000|2022-02-03 20:27:40|1017.88|1007.08|1017.9|1007.1|1017.95|1007.15|1017.79|1006.99|7
1643920070000|2022-02-03 20:27:50|1017.09|1006.29|1017.65|1006.85|1017.65|1006.85|1017.09|1006.29|3
1643920080000|2022-02-03 20:28:00|1017.78|1006.98|1018.02|1007.22|1018.02|1007.22|1017.75|1006.95|7
1643920090000|2022-02-03 20:28:10|1018.35|1007.55|1017.9|1007.1|1018.35|1007.55|1017.9|1007.1|6
1643920100000|2022-02-03 20:28:20|1017.95|1007.15|1017.9|1007.1|1017.95|1007.15|1017.79|1006.99|3
1643920110000|2022-02-03 20:28:30|1017.81|1007.01|1018.27|1007.47|1018.27|1007.47|1017.81|1007.01|4
1643920120000|2022-02-03 20:28:40|1018.52|1007.72|1017.93|1007.13|1018.52|1007.72|1017.82|1007.02|7
1643920130000|2022-02-03 20:28:50|1017.74|1006.94|1017.9|1007.1|1017.9|1007.1|1017.74|1006.94|4
1643920140000|2022-02-03 20:29:00|1017.85|1007.05|1017.9|1007.1|1017.9|1007.1|1017.85|1007.05|2
1643920160000|2022-02-03 20:29:20|1017.8|1007|1017.9|1007.1|1017.9|1007.1|1017.8|1007|2
1643920170000|2022-02-03 20:29:30|1017.81|1007.01|1017.74|1006.94|1017.81|1007.01|1017.74|1006.94|2
1643920180000|2022-02-03 20:29:40|1017.82|1007.02|1017.82|1007.02|1017.82|1007.02|1017.82|1007.02|1
1643920190000|2022-02-03 20:29:50|1017.81|1007.01|1016.32|1005.52|1017.9|1007.1|1016.32|1005.52|6
1643920200000|2022-02-03 20:30:00|1016.46|1005.66|1014.54|1003.74|1016.46|1005.66|1014.22|1003.42|11
1643920210000|2022-02-03 20:30:10|1014.71|1003.91|1015.48|1004.68|1015.48|1004.68|1014.5|1003.7|9
1643920220000|2022-02-03 20:30:20|1015.47|1004.67|1014.94|1004.14|1015.5|1004.7|1014.94|1004.14|5
1643920230000|2022-02-03 20:30:30|1014.76|1003.96|1013.9|1003.1|1014.9|1004.1|1013.9|1003.1|7
1643920240000|2022-02-03 20:30:40|1014.4|1003.6|1013.93|1003.13|1014.4|1003.6|1013.73|1002.93|7
1643920250000|2022-02-03 20:30:50|1014.18|1003.38|1013.83|1003.03|1014.43|1003.63|1013.77|1002.97|6
1643920260000|2022-02-03 20:31:00|1013.9|1003.1|1013.9|1003.1|1013.9|1003.1|1013.6|1002.8|5
1643920270000|2022-02-03 20:31:10|1013.95|1003.15|1014.1|1003.3|1014.1|1003.3|1013.9|1003.1|3
1643920280000|2022-02-03 20:31:20|1014.25|1003.45|1014.3|1003.5|1014.3|1003.5|1014.25|1003.45|2
1643920290000|2022-02-03 20:31:30|1013.93|1003.13|1013.93|1003.13|1013.93|1003.13|1013.93|1003.13|1
1643920300000|2022-02-03 20:31:40|1014.15|1003.35|1014.1|1003.3|1014.15|1003.35|1014.1|1003.3|2
1643920310000|2022-02-03 20:31:50|1014.3|1003.5|1014.19|1003.39|1014.3|1003.5|1014.19|1003.39|2
1643920320000|2022-02-03 20:32:00|1014.2|1003.4|1014.19|1003.39|1014.2|1003.4|1014.11|1003.31|4
1643920330000|2022-02-03 20:32:10|1014.4|1003.6|1014.79|1003.99|1015.7|1004.9|1014.33|1003.53|9
1643920340000|2022-02-03 20:32:20|1014.77|1003.97|1013.9|1003.1|1014.77|1003.97|1013.55|1002.75|6
1643920350000|2022-02-03 20:32:30|1013.5|1002.7|1012.85|1002.05|1013.9|1003.1|1012.85|1002.05|6
1643920360000|2022-02-03 20:32:40|1012.9|1002.1|1012.79|1001.99|1012.9|1002.1|1012.79|1001.99|4
1643920370000|2022-02-03 20:32:50|1012.9|1002.1|1011.83|1001.03|1012.95|1002.15|1011.83|1001.03|13
1643920380000|2022-02-03 20:33:00|1011.7|1000.9|1012.4|1001.6|1012.5|1001.7|1011.7|1000.9|8
1643920390000|2022-02-03 20:33:10|1012.6|1001.8|1011.84|1001.04|1012.6|1001.8|1011.84|1001.04|5
1643920400000|2022-02-03 20:33:20|1011.36|1000.56|1011.8|1001|1011.9|1001.1|1011.36|1000.56|3
1643920410000|2022-02-03 20:33:30|1011.4|1000.6|1011.67|1000.87|1011.67|1000.87|1010.9|1000.1|8
1643920420000|2022-02-03 20:33:40|1011.72|1000.92|1011.9|1001.1|1011.9|1001.1|1011.6|1000.8|5
1643920430000|2022-02-03 20:33:50|1011.75|1000.95|1010.92|1000.12|1011.75|1000.95|1010.92|1000.12|3
1643920440000|2022-02-03 20:34:00|1010.8|1000|1010.93|1000.13|1011.45|1000.65|1010.8|1000|9
1643920450000|2022-02-03 20:34:10|1010.84|1000.04|1010.4|999.6|1010.9|1000.1|1009.7|998.9|6
1643920460000|2022-02-03 20:34:20|1009.74|998.94|1010.65|999.85|1010.65|999.85|1009.74|998.94|7
1643920470000|2022-02-03 20:34:30|1010.52|999.72|1010.65|999.85|1010.65|999.85|1010.52|999.72|2
1643920480000|2022-02-03 20:34:40|1010.2|999.4|1008.9|998.1|1010.2|999.4|1008.85|998.05|8
1643920490000|2022-02-03 20:34:50|1009.4|998.6|1008.9|998.1|1009.4|998.6|1008.65|997.85|6
1643920500000|2022-02-03 20:35:00|1008.7|997.9|1008.9|998.1|1008.9|998.1|1008.7|997.9|3
1643920510000|2022-02-03 20:35:10|1009.4|998.6|1009.8|999|1009.8|999|1009.4|998.6|2
1643920520000|2022-02-03 20:35:20|1009.79|998.99|1010.4|999.6|1010.44|999.64|1009.45|998.65|6
1643920530000|2022-02-03 20:35:30|1010.19|999.39|1009.9|999.1|1010.19|999.39|1009.81|999.01|3
1643920540000|2022-02-03 20:35:40|1010.1|999.3|1010.63|999.83|1010.63|999.83|1010.1|999.3|3
1643920550000|2022-02-03 20:35:50|1010.22|999.42|1008.65|997.85|1010.22|999.42|1008.1|997.3|8
1643920560000|2022-02-03 20:36:00|1007.8|997|1007.9|997.1|1008.5|997.7|1007.8|997|5
1643920570000|2022-02-03 20:36:10|1007.81|997.01|1007.9|997.1|1007.93|997.13|1007.65|996.85|5
1643920580000|2022-02-03 20:36:20|1008.23|997.43|1008.23|997.43|1008.35|997.55|1008.23|997.43|3
1643920590000|2022-02-03 20:36:30|1008.52|997.72|1007.08|996.28|1008.52|997.72|1007.08|996.28|11
1643920600000|2022-02-03 20:36:40|1007.3|996.5|1007.9|997.1|1007.9|997.1|1006.26|995.46|18
1643920610000|2022-02-03 20:36:50|1007.31|996.51|1007.45|996.65|1007.61|996.81|1006.94|996.14|8
1643920620000|2022-02-03 20:37:00|1007.9|997.1|1006.72|995.92|1007.9|997.1|1006.56|995.76|8
1643920630000|2022-02-03 20:37:10|1006.74|995.94|1007.31|996.51|1007.31|996.51|1006.56|995.76|4
1643920640000|2022-02-03 20:37:20|1007.15|996.35|1006.76|995.96|1007.9|997.1|1006.62|995.82|13
1643920650000|2022-02-03 20:37:30|1006.66|995.86|1005.9|995.1|1006.71|995.91|1005.75|994.95|9
1643920660000|2022-02-03 20:37:40|1005.91|995.11|1005.9|995.1|1005.91|995.11|1005.9|995.1|4
1643920670000|2022-02-03 20:37:50|1005.84|995.04|1005.91|995.11|1005.91|995.11|1005.71|994.91|4
1643920680000|2022-02-03 20:38:00|1005.76|994.96|1005.9|995.1|1005.91|995.11|1005.76|994.96|6
1643920690000|2022-02-03 20:38:10|1005.91|995.11|1003.78|992.98|1005.91|995.11|1003.6|992.8|8
1643920700000|2022-02-03 20:38:20|1003.9|993.1|1004.58|993.78|1004.58|993.78|1003.9|993.1|6
1643920710000|2022-02-03 20:38:30|1004.8|994|1004.1|993.3|1004.8|994|1004.1|993.3|7
1643920720000|2022-02-03 20:38:40|1004.08|993.28|1004.58|993.78|1004.64|993.84|1004.08|993.28|5
1643920730000|2022-02-03 20:38:50|1004.13|993.33|1004.9|994.1|1004.9|994.1|1004.13|993.33|4
1643920740000|2022-02-03 20:39:00|1005.05|994.25|1007.4|996.6|1007.9|997.1|1005.05|994.25|10
1643920750000|2022-02-03 20:39:10|1007.08|996.28|1008.81|998.01|1008.81|998.01|1007.08|996.28|12
1643920760000|2022-02-03 20:39:20|1008.7|997.9|1007.95|997.15|1008.81|998.01|1007.95|997.15|9
1643920770000|2022-02-03 20:39:30|1007.9|997.1|1008.4|997.6|1008.4|997.6|1007.9|997.1|4
1643920780000|2022-02-03 20:39:40|1008.7|997.9|1008.76|997.96|1008.76|997.96|1008.4|997.6|6
1643920790000|2022-02-03 20:39:50|1008.5|997.7|1008.76|997.96|1008.76|997.96|1008.5|997.7|2
1643920800000|2022-02-03 20:40:00|1008.7|997.9|1007.9|997.1|1008.77|997.97|1007.9|997.1|6
1643920810000|2022-02-03 20:40:10|1008.35|997.55|1008.35|997.55|1008.76|997.96|1008.25|997.45|4
1643920820000|2022-02-03 20:40:20|1008.75|997.95|1008.78|997.98|1008.78|997.98|1008.75|997.95|2
1643920830000|2022-02-03 20:40:30|1008.84|998.04|1009.08|998.28|1009.08|998.28|1008.55|997.75|7
1643920840000|2022-02-03 20:40:40|1009.25|998.45|1010.8|1000|1010.8|1000|1009.25|998.45|10
1643920850000|2022-02-03 20:40:50|1010.45|999.65|1009.9|999.1|1010.45|999.65|1009.9|999.1|4
1643920860000|2022-02-03 20:41:00|1010.1|999.3|1009.9|999.1|1010.1|999.3|1009.9|999.1|2
1643920870000|2022-02-03 20:41:10|1009.97|999.17|1009.97|999.17|1009.97|999.17|1009.97|999.17|1
1643920880000|2022-02-03 20:41:20|1009.9|999.1|1008.93|998.13|1009.9|999.1|1008.9|998.1|9
1643920890000|2022-02-03 20:41:30|1008.81|998.01|1008.9|998.1|1008.9|998.1|1008.81|998.01|2
1643920900000|2022-02-03 20:41:40|1008.81|998.01|1008.92|998.12|1008.92|998.12|1008.81|998.01|2
1643920910000|2022-02-03 20:41:50|1008.79|997.99|1008.5|997.7|1008.9|998.1|1008.5|997.7|3
1643920920000|2022-02-03 20:42:00|1008.9|998.1|1008.4|997.6|1008.9|998.1|1007.9|997.1|8
1643920930000|2022-02-03 20:42:10|1008.41|997.61|1005.69|994.89|1008.41|997.61|1005.69|994.89|13
1643920940000|2022-02-03 20:42:20|1005.81|995.01|1005.65|994.85|1005.9|995.1|1005.2|994.4|11
1643920950000|2022-02-03 20:42:30|1005.66|994.86|1005.66|994.86|1005.66|994.86|1005.31|994.51|6
1643920960000|2022-02-03 20:42:40|1005.46|994.66|1004.95|994.15|1005.66|994.86|1004.95|994.15|6
1643920970000|2022-02-03 20:42:50|1004.9|994.1|1005.79|994.99|1005.79|994.99|1004.9|994.1|6
1643920980000|2022-02-03 20:43:00|1005.75|994.95|1005.75|994.95|1005.81|995.01|1005.41|994.61|4
1643920990000|2022-02-03 20:43:10|1005.8|995|1005.8|995|1005.8|995|1005.8|995|1
1643921000000|2022-02-03 20:43:20|1005.66|994.86|1005.81|995.01|1005.81|995.01|1005.44|994.64|4
1643921020000|2022-02-03 20:43:40|1005.54|994.74|1005.8|995|1005.8|995|1005.54|994.74|2
1643921030000|2022-02-03 20:43:50|1005.84|995.04|1005.84|995.04|1005.84|995.04|1005.84|995.04|1
1643921040000|2022-02-03 20:44:00|1005.81|995.01|1005.8|995|1005.81|995.01|1005.8|995|2
1643921050000|2022-02-03 20:44:10|1005.84|995.04|1005.9|995.1|1005.93|995.13|1005.75|994.95|6
1643921060000|2022-02-03 20:44:20|1005.87|995.07|1005.9|995.1|1005.9|995.1|1005.85|995.05|3
1643921070000|2022-02-03 20:44:30|1005.85|995.05|1005.83|995.03|1005.85|995.05|1005.83|995.03|2
1643921080000|2022-02-03 20:44:40|1005.86|995.06|1006.9|996.1|1007.12|996.32|1005.86|995.06|9
1643921090000|2022-02-03 20:44:50|1007|996.2|1006.82|996.02|1007.48|996.68|1006.82|996.02|13
1643921100000|2022-02-03 20:45:00|1006.73|995.93|1006.79|995.99|1006.9|996.1|1006.38|995.58|8
1643921110000|2022-02-03 20:45:10|1006.81|996.01|1006.73|995.93|1006.9|996.1|1006.33|995.53|6
1643921120000|2022-02-03 20:45:20|1006.9|996.1|1005.86|995.06|1006.9|996.1|1005.83|995.03|5
1643921130000|2022-02-03 20:45:30|1005.67|994.87|1004.7|993.9|1005.67|994.87|1004.62|993.82|10
1643921140000|2022-02-03 20:45:40|1004.37|993.57|1003.87|993.07|1004.37|993.57|1003.87|993.07|2
1643921160000|2022-02-03 20:46:00|1004.37|993.57|1004.38|993.58|1004.38|993.58|1004.37|993.57|2
1643921170000|2022-02-03 20:46:10|1004.49|993.69|1003.88|993.08|1004.62|993.82|1003.88|993.08|5
1643921190000|2022-02-03 20:46:30|1003.8|993|1003.8|993|1003.8|993|1003.8|993|1
1643921200000|2022-02-03 20:46:40|1003.6|992.8|1003.6|992.8|1003.6|992.8|1003.6|992.8|1
1643921210000|2022-02-03 20:46:50|1003.44|992.64|1003.7|992.9|1003.7|992.9|1003.15|992.35|4
1643921220000|2022-02-03 20:47:00|1003.84|993.04|1003.81|993.01|1003.9|993.1|1003.48|992.68|4
1643921230000|2022-02-03 20:47:10|1003.89|993.09|1004.85|994.05|1004.85|994.05|1003.89|993.09|6
1643921240000|2022-02-03 20:47:20|1004.4|993.6|1003.9|993.1|1004.4|993.6|1003.6|992.8|4
1643921250000|2022-02-03 20:47:30|1003.72|992.92|1003.9|993.1|1003.9|993.1|1003.72|992.92|3
1643921260000|2022-02-03 20:47:40|1003.6|992.8|1003.9|993.1|1004.05|993.25|1003.6|992.8|5
1643921270000|2022-02-03 20:47:50|1004.25|993.45|1004.68|993.88|1004.75|993.95|1004.25|993.45|6
1643921280000|2022-02-03 20:48:00|1004.69|993.89|1005.15|994.35|1005.15|994.35|1004.69|993.89|6
1643921290000|2022-02-03 20:48:10|1005.4|994.6|1004.78|993.98|1005.4|994.6|1004.78|993.98|5
1643921300000|2022-02-03 20:48:20|1004.9|994.1|1004.9|994.1|1004.9|994.1|1004.67|993.87|5
1643921310000|2022-02-03 20:48:30|1005.35|994.55|1004.9|994.1|1005.35|994.55|1004.74|993.94|6
1643921320000|2022-02-03 20:48:40|1005.28|994.48|1005.9|995.1|1005.9|995.1|1005.28|994.48|4
1643921330000|2022-02-03 20:48:50|1005.4|994.6|1005.4|994.6|1005.4|994.6|1005.4|994.6|1
1643921340000|2022-02-03 20:49:00|1005.9|995.1|1005.9|995.1|1005.9|995.1|1005.9|995.1|1
1643921350000|2022-02-03 20:49:10|1005.69|994.89|1005.94|995.14|1005.94|995.14|1005.68|994.88|7
1643921360000|2022-02-03 20:49:20|1006.13|995.33|1007.9|997.1|1007.9|997.1|1006.13|995.33|10
1643921370000|2022-02-03 20:49:30|1007.36|996.56|1006.63|995.83|1007.36|996.56|1006.29|995.49|3
1643921380000|2022-02-03 20:49:40|1006.9|996.1|1006.68|995.88|1006.9|996.1|1006.68|995.88|2
1643921390000|2022-02-03 20:49:50|1006.55|995.75|1006.55|995.75|1006.55|995.75|1006.55|995.75|1
1643921400000|2022-02-03 20:50:00|1006.6|995.8|1005.1|994.3|1006.6|995.8|1005.1|994.3|9
1643921410000|2022-02-03 20:50:10|1004.9|994.1|1004.9|994.1|1004.9|994.1|1004.5|993.7|4
1643921420000|2022-02-03 20:50:20|1004.4|993.6|1004.15|993.35|1004.4|993.6|1003.9|993.1|3
1643921430000|2022-02-03 20:50:30|1003.9|993.1|1003.9|993.1|1003.9|993.1|1003.9|993.1|1
1643921440000|2022-02-03 20:50:40|1004.3|993.5|1004.3|993.5|1004.39|993.59|1004.3|993.5|3
1643921450000|2022-02-03 20:50:50|1003.9|993.1|1004.19|993.39|1004.55|993.75|1003.9|993.1|4
1643921460000|2022-02-03 20:51:00|1004.15|993.35|1003.77|992.97|1004.15|993.35|1003.65|992.85|4
1643921470000|2022-02-03 20:51:10|1003.62|992.82|1003.3|992.5|1003.9|993.1|1003.3|992.5|5
1643921480000|2022-02-03 20:51:20|1003.4|992.6|1003.43|992.63|1003.53|992.73|1003.4|992.6|3
1643921490000|2022-02-03 20:51:30|1003.47|992.67|1003.7|992.9|1003.7|992.9|1003.13|992.33|4
1643921500000|2022-02-03 20:51:40|1003.53|992.73|1003.53|992.73|1003.53|992.73|1003.08|992.28|4
1643921530000|2022-02-03 20:52:10|1003.42|992.62|1003.72|992.92|1003.83|993.03|1003.42|992.62|4
1643921540000|2022-02-03 20:52:20|1003.61|992.81|1003.53|992.73|1003.64|992.84|1003.53|992.73|3
1643921550000|2022-02-03 20:52:30|1003.84|993.04|1003.84|993.04|1003.84|993.04|1003.49|992.69|4
1643921560000|2022-02-03 20:52:40|1003.77|992.97|1004.14|993.34|1004.14|993.34|1003.77|992.97|5
1643921570000|2022-02-03 20:52:50|1004.15|993.35|1004.85|994.05|1004.85|994.05|1004.15|993.35|5
1643921580000|2022-02-03 20:53:00|1004.64|993.84|1004.7|993.9|1004.8|994|1004.64|993.84|3
1643921590000|2022-02-03 20:53:10|1004.66|993.86|1004.8|994|1004.8|994|1004.66|993.86|2
1643921600000|2022-02-03 20:53:20|1004.5|993.7|1004.77|993.97|1004.8|994|1004.5|993.7|4
1643921610000|2022-02-03 20:53:30|1004.8|994|1004.65|993.85|1004.8|994|1004.65|993.85|2
1643921620000|2022-02-03 20:53:40|1004.05|993.25|1004.1|993.3|1004.1|993.3|1003.82|993.02|5
1643921640000|2022-02-03 20:54:00|1003.9|993.1|1003.71|992.91|1004|993.2|1003.71|992.91|6
1643921650000|2022-02-03 20:54:10|1003.8|993|1002.9|992.1|1003.9|993.1|1002.77|991.97|8
1643921660000|2022-02-03 20:54:20|1003.06|992.26|1003.09|992.29|1003.09|992.29|1003.06|992.26|3
1643921670000|2022-02-03 20:54:30|1003.22|992.42|1003.09|992.29|1003.22|992.42|1003.09|992.29|4
1643921680000|2022-02-03 20:54:40|1003.5|992.7|1002.9|992.1|1003.59|992.79|1002.9|992.1|7
1643921690000|2022-02-03 20:54:50|1002.78|991.98|1002.9|992.1|1002.9|992.1|1002.21|991.41|9
1643921700000|2022-02-03 20:55:00|1003.16|992.36|1004.84|994.04|1004.84|994.04|1003.16|992.36|9
1643921710000|2022-02-03 20:55:10|1004.82|994.02|1007.4|996.6|1007.56|996.76|1004.73|993.93|11
1643921720000|2022-02-03 20:55:20|1007.05|996.25|1006.9|996.1|1007.9|997.1|1006.82|996.02|11
1643921730000|2022-02-03 20:55:30|1007.15|996.35|1007.9|997.1|1007.9|997.1|1006.57|995.77|12
1643921740000|2022-02-03 20:55:40|1007.76|996.96|1007.76|996.96|1007.9|997.1|1007.49|996.69|9
1643921750000|2022-02-03 20:55:50|1007.9|997.1|1008.88|998.08|1008.9|998.1|1007.9|997.1|9
1643921760000|2022-02-03 20:56:00|1008.9|998.1|1008.9|998.1|1009.01|998.21|1008.78|997.98|6
1643921770000|2022-02-03 20:56:10|1008.49|997.69|1007.9|997.1|1008.53|997.73|1007.9|997.1|11
1643921780000|2022-02-03 20:56:20|1007.82|997.02|1007.9|997.1|1007.9|997.1|1007.79|996.99|5
1643921790000|2022-02-03 20:56:30|1007.81|997.01|1007.74|996.94|1007.81|997.01|1007.3|996.5|7
1643921800000|2022-02-03 20:56:40|1007.8|997|1007.9|997.1|1007.9|997.1|1007.8|997|4
1643921820000|2022-02-03 20:57:00|1007.82|997.02|1006.9|996.1|1007.82|997.02|1006.9|996.1|4
1643921850000|2022-02-03 20:57:30|1007.12|996.32|1008.28|997.48|1008.63|997.83|1007.12|996.32|12
1643921860000|2022-02-03 20:57:40|1008.4|997.6|1008.4|997.6|1008.4|997.6|1008.28|997.48|3
1643921870000|2022-02-03 20:57:50|1008.28|997.48|1007.9|997.1|1008.75|997.95|1007.82|997.02|9
1643921880000|2022-02-03 20:58:00|1007.7|996.9|1007.4|996.6|1007.9|997.1|1007.4|996.6|4
1643921890000|2022-02-03 20:58:10|1007.34|996.54|1007.4|996.6|1007.4|996.6|1007|996.2|3
1643921900000|2022-02-03 20:58:20|1007.48|996.68|1007.4|996.6|1007.48|996.68|1007.4|996.6|2
1643921910000|2022-02-03 20:58:30|1007.74|996.94|1007.8|997|1007.8|997|1007.74|996.94|2
1643921920000|2022-02-03 20:58:40|1007.4|996.6|1006.78|995.98|1007.48|996.68|1006.78|995.98|6
1643921930000|2022-02-03 20:58:50|1006.9|996.1|1007.2|996.4|1007.4|996.6|1006.9|996.1|6
1643921940000|2022-02-03 20:59:00|1007.1|996.3|1006.55|995.75|1007.1|996.3|1006.55|995.75|4
1643921950000|2022-02-03 20:59:10|1006.65|995.85|1006.85|996.05|1006.85|996.05|1006.65|995.85|2
1643921960000|2022-02-03 20:59:20|1006.55|995.75|1006.9|996.1|1006.9|996.1|1006.55|995.75|2
1643921990000|2022-02-03 20:59:50|1006.73|995.93|1006.9|996.1|1006.9|996.1|1006.6|995.8|5
1643922000000|2022-02-03 21:00:00|1007.4|996.6|1008.4|997.6|1008.4|997.6|1007.12|996.32|7
1643922010000|2022-02-03 21:00:10|1008.9|998.1|1009.9|999.1|1009.9|999.1|1008.9|998.1|4
1643922020000|2022-02-03 21:00:20|1010.15|999.35|1011.9|1001.1|1012.09|1001.29|1010.15|999.35|12
1643922030000|2022-02-03 21:00:30|1011.61|1000.81|1014.9|1004.1|1014.9|1004.1|1011.4|1000.6|16
1643922040000|2022-02-03 21:00:40|1015.1|1004.3|1016.55|1005.75|1016.55|1005.75|1015.1|1004.3|9
1643922050000|2022-02-03 21:00:50|1016.34|1005.54|1015.8|1005|1016.35|1005.55|1015.4|1004.6|7
1643922060000|2022-02-03 21:01:00|1016.12|1005.32|1019.03|1008.23|1019.03|1008.23|1015.88|1005.08|20
1643922070000|2022-02-03 21:01:10|1018.96|1008.16|1021.9|1011.1|1022.3|1011.5|1018.75|1007.95|21
1643922080000|2022-02-03 21:01:20|1022.3|1011.5|1020.49|1009.69|1023.4|1012.6|1020.49|1009.69|19
1643922090000|2022-02-03 21:01:30|1020.4|1009.6|1019.9|1009.1|1020.4|1009.6|1019.85|1009.05|7
1643922100000|2022-02-03 21:01:40|1019.75|1008.95|1021.4|1010.6|1022.18|1011.38|1019.75|1008.95|14
1643922110000|2022-02-03 21:01:50|1021.33|1010.53|1020.6|1009.8|1021.33|1010.53|1020.55|1009.75|6
1643922120000|2022-02-03 21:02:00|1021.32|1010.52|1021.4|1010.6|1021.4|1010.6|1021.2|1010.4|10
1643922130000|2022-02-03 21:02:10|1022.21|1011.41|1020.9|1010.1|1022.21|1011.41|1019.9|1009.1|11
1643922140000|2022-02-03 21:02:20|1020.82|1010.02|1019.93|1009.13|1020.9|1010.1|1019.9|1009.1|9
1643922150000|2022-02-03 21:02:30|1019.66|1008.86|1019.9|1009.1|1019.9|1009.1|1019.66|1008.86|2
1643922160000|2022-02-03 21:02:40|1019.85|1009.05|1020.6|1009.8|1020.6|1009.8|1019.85|1009.05|7
1643922170000|2022-02-03 21:02:50|1020.85|1010.05|1022.4|1011.6|1022.4|1011.6|1020.85|1010.05|8
1643922180000|2022-02-03 21:03:00|1022.9|1012.1|1022.9|1012.1|1024.21|1013.41|1022.85|1012.05|9
1643922190000|2022-02-03 21:03:10|1022.33|1011.53|1021.9|1011.1|1022.7|1011.9|1021.85|1011.05|9
1643922200000|2022-02-03 21:03:20|1021.85|1011.05|1022.9|1012.1|1022.92|1012.12|1021.85|1011.05|22
1643922210000|2022-02-03 21:03:30|1021.95|1011.15|1021.9|1011.1|1021.95|1011.15|1021.9|1011.1|2
1643922220000|2022-02-03 21:03:40|1020.9|1010.1|1020.9|1010.1|1020.9|1010.1|1020.9|1010.1|1
1643922230000|2022-02-03 21:03:50|1021.4|1010.6|1021.9|1011.1|1021.9|1011.1|1021.4|1010.6|5
1643922240000|2022-02-03 21:04:00|1022.19|1011.39|1022.84|1012.04|1022.85|1012.05|1021.9|1011.1|8
1643922250000|2022-02-03 21:04:10|1022.33|1011.53|1021.9|1011.1|1022.35|1011.55|1021.75|1010.95|6
1643922260000|2022-02-03 21:04:20|1021.88|1011.08|1021.9|1011.1|1021.9|1011.1|1021.88|1011.08|2
1643922270000|2022-02-03 21:04:30|1022.19|1011.39|1023.19|1012.39|1023.25|1012.45|1022.19|1011.39|5
1643922280000|2022-02-03 21:04:40|1023.2|1012.4|1023.19|1012.39|1023.35|1012.55|1023.1|1012.3|5
1643922290000|2022-02-03 21:04:50|1023.09|1012.29|1023.09|1012.29|1023.09|1012.29|1023.09|1012.29|1
1643922300000|2022-02-03 21:05:00|1022.9|1012.1|1022.9|1012.1|1022.9|1012.1|1022.9|1012.1|1
1643922310000|2022-02-03 21:05:10|1022.4|1011.6|1022.15|1011.35|1022.4|1011.6|1022.15|1011.35|2
1643922330000|2022-02-03 21:05:30|1021.9|1011.1|1020.9|1010.1|1021.9|1011.1|1020.9|1010.1|7
1643922340000|2022-02-03 21:05:40|1020.72|1009.92|1020.54|1009.74|1020.72|1009.92|1020.54|1009.74|2
1643922350000|2022-02-03 21:05:50|1020.2|1009.4|1020.9|1010.1|1020.9|1010.1|1020.2|1009.4|4
1643922360000|2022-02-03 21:06:00|1020.75|1009.95|1020.55|1009.75|1020.75|1009.95|1020.55|1009.75|2
1643922370000|2022-02-03 21:06:10|1020.48|1009.68|1020.55|1009.75|1020.55|1009.75|1020.48|1009.68|6
1643922380000|2022-02-03 21:06:20|1020.85|1010.05|1020.85|1010.05|1020.85|1010.05|1020.85|1010.05|1
1643922390000|2022-02-03 21:06:30|1020.9|1010.1|1021.3|1010.5|1021.6|1010.8|1020.9|1010.1|9
1643922400000|2022-02-03 21:06:40|1020.9|1010.1|1020.9|1010.1|1020.9|1010.1|1020.9|1010.1|1
1643922420000|2022-02-03 21:07:00|1021.4|1010.6|1022.75|1011.95|1022.75|1011.95|1021.4|1010.6|5
1643922430000|2022-02-03 21:07:10|1022.9|1012.1|1022.73|1011.93|1022.9|1012.1|1022.73|1011.93|5
1643922440000|2022-02-03 21:07:20|1022|1011.2|1022.73|1011.93|1022.73|1011.93|1022|1011.2|3
1643922450000|2022-02-03 21:07:30|1022.9|1012.1|1022.9|1012.1|1022.9|1012.1|1022.81|1012.01|3
1643922460000|2022-02-03 21:07:40|1023.3|1012.5|1022.75|1011.95|1023.3|1012.5|1022.75|1011.95|4
1643922470000|2022-02-03 21:07:50|1022.9|1012.1|1022.9|1012.1|1022.9|1012.1|1022.9|1012.1|1
1643922480000|2022-02-03 21:08:00|1023|1012.2|1022.9|1012.1|1023|1012.2|1022.9|1012.1|2
1643922490000|2022-02-03 21:08:10|1023.35|1012.55|1024.7|1013.9|1024.7|1013.9|1023.35|1012.55|8
1643922500000|2022-02-03 21:08:20|1024.9|1014.1|1024.9|1014.1|1024.9|1014.1|1024.9|1014.1|1
1643922510000|2022-02-03 21:08:30|1025|1014.2|1024.9|1014.1|1025|1014.2|1024.9|1014.1|2
1643922520000|2022-02-03 21:08:40|1025.1|1014.3|1024.9|1014.1|1025.1|1014.3|1024.9|1014.1|2
1643922550000|2022-02-03 21:09:10|1024.4|1013.6|1024.4|1013.6|1024.4|1013.6|1024.4|1013.6|1
1643922560000|2022-02-03 21:09:20|1023.9|1013.1|1023.9|1013.1|1023.9|1013.1|1023.9|1013.1|1
1643922570000|2022-02-03 21:09:30|1023.65|1012.85|1022.9|1012.1|1023.65|1012.85|1022.9|1012.1|3
1643922580000|2022-02-03 21:09:40|1023.3|1012.5|1023.6|1012.8|1023.6|1012.8|1023.3|1012.5|2
1643922590000|2022-02-03 21:09:50|1023.44|1012.64|1022.9|1012.1|1023.44|1012.64|1022.9|1012.1|3
1643922600000|2022-02-03 21:10:00|1022.75|1011.95|1022.75|1011.95|1022.75|1011.95|1022.75|1011.95|1
1643922610000|2022-02-03 21:10:10|1022.9|1012.1|1022.9|1012.1|1022.9|1012.1|1022.75|1011.95|3
1643922620000|2022-02-03 21:10:20|1023.5|1012.7|1023.9|1013.1|1023.9|1013.1|1023.5|1012.7|3
1643922630000|2022-02-03 21:10:30|1023.8|1013|1023.8|1013|1023.8|1013|1023.5|1012.7|3
1643922640000|2022-02-03 21:10:40|1023.6|1012.8|1024.7|1013.9|1024.7|1013.9|1023.6|1012.8|4
1643922650000|2022-02-03 21:10:50|1024.9|1014.1|1024.9|1014.1|1024.9|1014.1|1024.9|1014.1|1
1643922660000|2022-02-03 21:11:00|1024.8|1014|1024.9|1014.1|1024.99|1014.19|1024.8|1014|4
1643922670000|2022-02-03 21:11:10|1024.73|1013.93|1024.4|1013.6|1024.73|1013.93|1024.28|1013.48|4
1643922690000|2022-02-03 21:11:30|1023.9|1013.1|1023.9|1013.1|1023.9|1013.1|1023.9|1013.1|1
1643922710000|2022-02-03 21:11:50|1023.95|1013.15|1024.45|1013.65|1024.45|1013.65|1023.95|1013.15|2
1643922720000|2022-02-03 21:12:00|1024.9|1014.1|1024.9|1014.1|1024.9|1014.1|1024.9|1014.1|1
1643922740000|2022-02-03 21:12:20|1025.02|1014.22|1024.9|1014.1|1025.2|1014.4|1024.9|1014.1|8
1643922770000|2022-02-03 21:12:50|1024.75|1013.95|1023.99|1013.19|1024.75|1013.95|1023.99|1013.19|4
1643922780000|2022-02-03 21:13:00|1023.94|1013.14|1023.94|1013.14|1023.94|1013.14|1023.94|1013.14|1
1643922790000|2022-02-03 21:13:10|1023.9|1013.1|1023.9|1013.1|1023.9|1013.1|1023.75|1012.95|3
1643922800000|2022-02-03 21:13:20|1023.4|1012.6|1022.51|1011.71|1023.5|1012.7|1022.51|1011.71|5
1643922810000|2022-02-03 21:13:30|1022.26|1011.46|1021.9|1011.1|1022.31|1011.51|1021.9|1011.1|4
1643922860000|2022-02-03 21:14:20|1021.7|1010.9|1021.7|1010.9|1021.7|1010.9|1021.7|1010.9|1
1643922870000|2022-02-03 21:14:30|1021.05|1010.25|1021.05|1010.25|1021.05|1010.25|1021.05|1010.25|1
1643922880000|2022-02-03 21:14:40|1021.4|1010.6|1021.4|1010.6|1021.4|1010.6|1021.4|1010.6|1
1643922890000|2022-02-03 21:14:50|1021.9|1011.1|1021.9|1011.1|1022.02|1011.22|1021.9|1011.1|3
1643922900000|2022-02-03 21:15:00|1022|1011.2|1021.9|1011.1|1022|1011.2|1021.9|1011.1|2
1643922910000|2022-02-03 21:15:10|1022|1011.2|1022|1011.2|1022|1011.2|1022|1011.2|1
1643922920000|2022-02-03 21:15:20|1022.14|1011.34|1023.16|1012.36|1023.16|1012.36|1022.14|1011.34|6
1643922930000|2022-02-03 21:15:30|1023.35|1012.55|1023.9|1013.1|1023.9|1013.1|1023.35|1012.55|2
1643922940000|2022-02-03 21:15:40|1024.04|1013.24|1023.9|1013.1|1024.4|1013.6|1023.9|1013.1|5
1643922950000|2022-02-03 21:15:50|1024.15|1013.35|1024.4|1013.6|1024.4|1013.6|1024.15|1013.35|2
1643922960000|2022-02-03 21:16:00|1024.85|1014.05|1024.85|1014.05|1024.85|1014.05|1024.85|1014.05|1
1643922970000|2022-02-03 21:16:10|1024.96|1014.16|1025.35|1014.55|1025.35|1014.55|1024.9|1014.1|6
1643922980000|2022-02-03 21:16:20|1025.9|1015.1|1026.7|1015.9|1026.7|1015.9|1025.9|1015.1|6
1643922990000|2022-02-03 21:16:30|1026.75|1015.95|1026.8|1016|1026.8|1016|1026.75|1015.95|2
1643923020000|2022-02-03 21:17:00|1026.9|1016.1|1026.9|1016.1|1026.9|1016.1|1026.9|1016.1|1
1643923030000|2022-02-03 21:17:10|1026.85|1016.05|1028.9|1018.1|1028.9|1018.1|1026.85|1016.05|10
1643923040000|2022-02-03 21:17:20|1028.39|1017.59|1028.5|1017.7|1028.5|1017.7|1028.39|1017.59|2
1643923050000|2022-02-03 21:17:30|1028.8|1018|1029.04|1018.24|1029.04|1018.24|1028.7|1017.9|4
1643923060000|2022-02-03 21:17:40|1029.09|1018.29|1029.09|1018.29|1029.26|1018.46|1029.09|1018.29|3
1643923070000|2022-02-03 21:17:50|1028.85|1018.05|1029.26|1018.46|1029.26|1018.46|1028.85|1018.05|6
1643923080000|2022-02-03 21:18:00|1029.09|1018.29|1029.22|1018.42|1029.22|1018.42|1028.9|1018.1|7
1643923090000|2022-02-03 21:18:10|1029.75|1018.95|1029.09|1018.29|1029.75|1018.95|1029.09|1018.29|6
1643923100000|2022-02-03 21:18:20|1028.9|1018.1|1029.09|1018.29|1029.09|1018.29|1028.9|1018.1|4
1643923110000|2022-02-03 21:18:30|1029.49|1018.69|1029.49|1018.69|1029.49|1018.69|1029.49|1018.69|1
1643923120000|2022-02-03 21:18:40|1029.59|1018.79|1029.59|1018.79|1029.65|1018.85|1029.59|1018.79|3
1643923130000|2022-02-03 21:18:50|1029.3|1018.5|1029.49|1018.69|1029.59|1018.79|1029.09|1018.29|6
1643923140000|2022-02-03 21:19:00|1029.9|1019.1|1029.9|1019.1|1029.9|1019.1|1029.9|1019.1|1
1643923150000|2022-02-03 21:19:10|1029.7|1018.9|1029.7|1018.9|1029.9|1019.1|1029.7|1018.9|3
1643923170000|2022-02-03 21:19:30|1029.59|1018.79|1029.9|1019.1|1030.05|1019.25|1029.59|1018.79|5
1643923180000|2022-02-03 21:19:40|1029.85|1019.05|1029.65|1018.85|1029.91|1019.11|1029.65|1018.85|3
1643923200000|2022-02-03 21:20:00|1029.7|1018.9|1029.59|1018.79|1029.82|1019.02|1029.59|1018.79|4
1643923210000|2022-02-03 21:20:10|1029.9|1019.1|1029.15|1018.35|1029.9|1019.1|1029.15|1018.35|4
1643923220000|2022-02-03 21:20:20|1028.9|1018.1|1028.09|1017.29|1028.9|1018.1|1028.09|1017.29|3
1643923240000|2022-02-03 21:20:40|1027.9|1017.1|1027.4|1016.6|1027.9|1017.1|1027.4|1016.6|4
1643923250000|2022-02-03 21:20:50|1027|1016.2|1027.9|1017.1|1027.9|1017.1|1027|1016.2|6
1643923280000|2022-02-03 21:21:20|1028.05|1017.25|1028.05|1017.25|1028.05|1017.25|1028.05|1017.25|1
1643923330000|2022-02-03 21:22:10|1027.9|1017.1|1027.4|1016.6|1027.9|1017.1|1027.4|1016.6|3
1643923340000|2022-02-03 21:22:20|1026.8|1016|1026.1|1015.3|1026.8|1016|1025.9|1015.1|4
1643923350000|2022-02-03 21:22:30|1026.4|1015.6|1026.75|1015.95|1026.75|1015.95|1026.28|1015.48|4
1643923360000|2022-02-03 21:22:40|1026.4|1015.6|1025.9|1015.1|1026.4|1015.6|1025.9|1015.1|2
1643923370000|2022-02-03 21:22:50|1026.28|1015.48|1025.9|1015.1|1026.28|1015.48|1025.9|1015.1|4
1643923380000|2022-02-03 21:23:00|1026.15|1015.35|1025.9|1015.1|1026.65|1015.85|1025.9|1015.1|4
1643923400000|2022-02-03 21:23:20|1026.28|1015.48|1026.37|1015.57|1026.5|1015.7|1026.28|1015.48|3
1643923410000|2022-02-03 21:23:30|1026.28|1015.48|1025.9|1015.1|1026.28|1015.48|1025.9|1015.1|3
1643923440000|2022-02-03 21:24:00|1025.75|1014.95|1025.75|1014.95|1025.75|1014.95|1025.75|1014.95|1
1643923460000|2022-02-03 21:24:20|1025.53|1014.73|1025.03|1014.23|1025.53|1014.73|1025.03|1014.23|3
1643923500000|2022-02-03 21:25:00|1025.28|1014.48|1025.53|1014.73|1025.53|1014.73|1025.25|1014.45|3
1643923510000|2022-02-03 21:25:10|1025.7|1014.9|1025.53|1014.73|1025.71|1014.91|1025.53|1014.73|4
1643923520000|2022-02-03 21:25:20|1024.95|1014.15|1024.95|1014.15|1024.95|1014.15|1024.95|1014.15|1
1643923550000|2022-02-03 21:25:50|1025.05|1014.25|1023.9|1013.1|1025.05|1014.25|1023.9|1013.1|4
1643923560000|2022-02-03 21:26:00|1024.3|1013.5|1024.44|1013.64|1024.54|1013.74|1024.3|1013.5|5
1643923570000|2022-02-03 21:26:10|1024.5|1013.7|1024.04|1013.24|1024.5|1013.7|1024.04|1013.24|3
1643923580000|2022-02-03 21:26:20|1024.44|1013.64|1024.58|1013.78|1024.58|1013.78|1024.44|1013.64|2
1643923590000|2022-02-03 21:26:30|1024.9|1014.1|1025.7|1014.9|1025.7|1014.9|1024.9|1014.1|3
1643923600000|2022-02-03 21:26:40|1025.6|1014.8|1025.6|1014.8|1025.6|1014.8|1025.6|1014.8|1
1643923610000|2022-02-03 21:26:50|1025.4|1014.6|1025.4|1014.6|1025.4|1014.6|1025.4|1014.6|1
1643923620000|2022-02-03 21:27:00|1025.65|1014.85|1025.6|1014.8|1025.65|1014.85|1025.6|1014.8|2
1643923630000|2022-02-03 21:27:10|1025.59|1014.79|1025.49|1014.69|1025.59|1014.79|1025.49|1014.69|2
1643923640000|2022-02-03 21:27:20|1025.45|1014.65|1025.49|1014.69|1025.59|1014.79|1025.07|1014.27|4
1643923650000|2022-02-03 21:27:30|1025.59|1014.79|1025.7|1014.9|1025.7|1014.9|1025.59|1014.79|2
1643923660000|2022-02-03 21:27:40|1025.88|1015.08|1025.88|1015.08|1025.88|1015.08|1025.88|1015.08|1
1643923670000|2022-02-03 21:27:50|1025.9|1015.1|1025.9|1015.1|1025.9|1015.1|1025.9|1015.1|1
1643923690000|2022-02-03 21:28:10|1025.8|1015|1025.9|1015.1|1025.9|1015.1|1025.8|1015|2
1643923720000|2022-02-03 21:28:40|1026|1015.2|1026.9|1016.1|1026.9|1016.1|1026|1015.2|4
1643923740000|2022-02-03 21:29:00|1027|1016.2|1027|1016.2|1027|1016.2|1027|1016.2|1
1643923800000|2022-02-03 21:30:00|1027.05|1016.25|1027.62|1016.82|1027.9|1017.1|1027.05|1016.25|5
1643923810000|2022-02-03 21:30:10|1027.9|1017.1|1027.9|1017.1|1027.9|1017.1|1027.9|1017.1|1
1643923830000|2022-02-03 21:30:30|1028.1|1017.3|1028.1|1017.3|1028.1|1017.3|1028.1|1017.3|1
1643923840000|2022-02-03 21:30:40|1027.9|1017.1|1027.3|1016.5|1027.9|1017.1|1027.3|1016.5|2
1643923850000|2022-02-03 21:30:50|1027.7|1016.9|1027.9|1017.1|1027.9|1017.1|1027.7|1016.9|2
1643923900000|2022-02-03 21:31:40|1028.37|1017.57|1028.87|1018.07|1029.39|1018.59|1028.37|1017.57|8
1643923910000|2022-02-03 21:31:50|1028.9|1018.1|1028.9|1018.1|1028.9|1018.1|1028.9|1018.1|1
1643923920000|2022-02-03 21:32:00|1029.15|1018.35|1029.4|1018.6|1029.4|1018.6|1029.15|1018.35|2
1643923930000|2022-02-03 21:32:10|1029.65|1018.85|1029.65|1018.85|1029.65|1018.85|1029.65|1018.85|1
1643923940000|2022-02-03 21:32:20|1029.75|1018.95|1029.27|1018.47|1029.84|1019.04|1029.27|1018.47|3
1643923960000|2022-02-03 21:32:40|1029|1018.2|1029|1018.2|1029|1018.2|1029|1018.2|1
1643923970000|2022-02-03 21:32:50|1029.25|1018.45|1029.6|1018.8|1029.6|1018.8|1029.25|1018.45|2
1643923980000|2022-02-03 21:33:00|1029.84|1019.04|1029.84|1019.04|1029.84|1019.04|1029.77|1018.97|3
1643923990000|2022-02-03 21:33:10|1029.85|1019.05|1029.85|1019.05|1029.85|1019.05|1029.85|1019.05|1
1643924000000|2022-02-03 21:33:20|1029.9|1019.1|1029.9|1019.1|1029.9|1019.1|1029.9|1019.1|1
1643924020000|2022-02-03 21:33:40|1030.1|1019.3|1030.9|1020.1|1030.9|1020.1|1030.1|1019.3|4
1643924030000|2022-02-03 21:33:50|1030.78|1019.98|1030.9|1020.1|1030.9|1020.1|1030.05|1019.25|4
1643924050000|2022-02-03 21:34:10|1030.4|1019.6|1030.4|1019.6|1030.4|1019.6|1030.4|1019.6|1
1643924060000|2022-02-03 21:34:20|1029.9|1019.1|1029.9|1019.1|1029.9|1019.1|1029.6|1018.8|3
1643924070000|2022-02-03 21:34:30|1029.81|1019.01|1029.9|1019.1|1029.9|1019.1|1029.81|1019.01|2
1643924090000|2022-02-03 21:34:50|1029.84|1019.04|1029.9|1019.1|1029.9|1019.1|1029.84|1019.04|2
1643924100000|2022-02-03 21:35:00|1030.4|1019.6|1030.4|1019.6|1030.4|1019.6|1030.16|1019.36|3
1643924110000|2022-02-03 21:35:10|1030.19|1019.39|1030.4|1019.6|1030.4|1019.6|1030.19|1019.39|2
1643924140000|2022-02-03 21:35:40|1030.45|1019.65|1031.8|1021|1031.8|1021|1030.45|1019.65|5
1643924150000|2022-02-03 21:35:50|1031.45|1020.65|1032.57|1021.77|1032.75|1021.95|1031.45|1020.65|4
1643924160000|2022-02-03 21:36:00|1032.65|1021.85|1032.85|1022.05|1032.85|1022.05|1032.57|1021.77|6
1643924180000|2022-02-03 21:36:20|1032.9|1022.1|1032.9|1022.1|1032.9|1022.1|1032.9|1022.1|1
1643924190000|2022-02-03 21:36:30|1032.8|1022|1032.8|1022|1032.8|1022|1032.8|1022|1
1643924200000|2022-02-03 21:36:40|1032.9|1022.1|1032.9|1022.1|1032.9|1022.1|1032.9|1022.1|1
1643924210000|2022-02-03 21:36:50|1033.05|1022.25|1033.23|1022.43|1033.23|1022.43|1033.05|1022.25|2
1643924220000|2022-02-03 21:37:00|1033.48|1022.68|1033.48|1022.68|1033.48|1022.68|1033.48|1022.68|1
1643924230000|2022-02-03 21:37:10|1033.55|1022.75|1033.6|1022.8|1033.6|1022.8|1033.48|1022.68|4
1643924240000|2022-02-03 21:37:20|1033.58|1022.78|1033.58|1022.78|1033.58|1022.78|1033.58|1022.78|1
1643924260000|2022-02-03 21:37:40|1033.48|1022.68|1033.48|1022.68|1033.48|1022.68|1033.48|1022.68|1
1643924280000|2022-02-03 21:38:00|1033.43|1022.63|1033.43|1022.63|1033.43|1022.63|1033.43|1022.63|1
1643924300000|2022-02-03 21:38:20|1033.6|1022.8|1033.6|1022.8|1033.6|1022.8|1033.6|1022.8|1
1643924310000|2022-02-03 21:38:30|1033.4|1022.6|1033.4|1022.6|1033.4|1022.6|1033.4|1022.6|1
1643924330000|2022-02-03 21:38:50|1033.6|1022.8|1033.6|1022.8|1033.6|1022.8|1033.6|1022.8|1
1643924340000|2022-02-03 21:39:00|1033.7|1022.9|1033.7|1022.9|1033.7|1022.9|1033.7|1022.9|1
1643924350000|2022-02-03 21:39:10|1033.53|1022.73|1033.53|1022.73|1033.53|1022.73|1033.53|1022.73|1
1643924360000|2022-02-03 21:39:20|1033.28|1022.48|1032.92|1022.12|1033.4|1022.6|1032.92|1022.12|4
1643924370000|2022-02-03 21:39:30|1032.91|1022.11|1033.17|1022.37|1033.45|1022.65|1032.91|1022.11|4
1643924380000|2022-02-03 21:39:40|1033.5|1022.7|1033.5|1022.7|1033.5|1022.7|1033.1|1022.3|3
1643924390000|2022-02-03 21:39:50|1033.1|1022.3|1033.6|1022.8|1033.6|1022.8|1033.1|1022.3|3
1643924400000|2022-02-03 21:40:00|1033.8|1023|1033.8|1023|1033.8|1023|1033.8|1023|1
1643924420000|2022-02-03 21:40:20|1033.3|1022.5|1033.3|1022.5|1033.3|1022.5|1033.3|1022.5|1
1643924430000|2022-02-03 21:40:30|1032.9|1022.1|1032.9|1022.1|1032.9|1022.1|1032.9|1022.1|1
1643924490000|2022-02-03 21:41:30|1032.8|1022|1032.9|1022.1|1032.9|1022.1|1032.8|1022|2
1643924500000|2022-02-03 21:41:40|1032.85|1022.05|1032.85|1022.05|1032.85|1022.05|1032.85|1022.05|1
1643924520000|2022-02-03 21:42:00|1032.9|1022.1|1032.9|1022.1|1032.9|1022.1|1032.9|1022.1|1
1643924530000|2022-02-03 21:42:10|1032.85|1022.05|1032.85|1022.05|1032.85|1022.05|1032.85|1022.05|1
1643924540000|2022-02-03 21:42:20|1032.9|1022.1|1032.9|1022.1|1032.9|1022.1|1032.9|1022.1|1
1643924550000|2022-02-03 21:42:30|1032.96|1022.16|1032.96|1022.16|1032.96|1022.16|1032.96|1022.16|1
1643924570000|2022-02-03 21:42:50|1032.95|1022.15|1032.95|1022.15|1032.95|1022.15|1032.95|1022.15|1
1643924590000|2022-02-03 21:43:10|1032.9|1022.1|1032.05|1021.25|1032.9|1022.1|1032.05|1021.25|2
1643924610000|2022-02-03 21:43:30|1031.9|1021.1|1032.05|1021.25|1032.1|1021.3|1031.9|1021.1|3
1643924620000|2022-02-03 21:43:40|1032.78|1021.98|1032.9|1022.1|1032.9|1022.1|1032.78|1021.98|2
1643924650000|2022-02-03 21:44:10|1033.15|1022.35|1033.2|1022.4|1033.2|1022.4|1033.15|1022.35|2
1643924660000|2022-02-03 21:44:20|1033.25|1022.45|1033.21|1022.41|1033.31|1022.51|1033.21|1022.41|3
1643924670000|2022-02-03 21:44:30|1033.7|1022.9|1033.7|1022.9|1033.7|1022.9|1033.7|1022.9|1
1643924680000|2022-02-03 21:44:40|1033.6|1022.8|1033.6|1022.8|1033.6|1022.8|1033.6|1022.8|1
1643924690000|2022-02-03 21:44:50|1033.55|1022.75|1033.9|1023.1|1033.9|1023.1|1033.55|1022.75|2
1643924700000|2022-02-03 21:45:00|1034.6|1023.8|1034.35|1023.55|1034.6|1023.8|1034.35|1023.55|2
1643924710000|2022-02-03 21:45:10|1034.15|1023.35|1033.9|1023.1|1034.15|1023.35|1033.9|1023.1|4
1643924720000|2022-02-03 21:45:20|1034.15|1023.35|1033.9|1023.1|1034.15|1023.35|1033.9|1023.1|2
1643924730000|2022-02-03 21:45:30|1034.15|1023.35|1034.15|1023.35|1034.15|1023.35|1034.15|1023.35|1
1643924740000|2022-02-03 21:45:40|1033.9|1023.1|1033.9|1023.1|1033.9|1023.1|1033.9|1023.1|1
1643924750000|2022-02-03 21:45:50|1034.4|1023.6|1034.21|1023.41|1034.4|1023.6|1034.21|1023.41|2
1643924760000|2022-02-03 21:46:00|1034.15|1023.35|1033.9|1023.1|1034.15|1023.35|1033.05|1022.25|8
1643924770000|2022-02-03 21:46:10|1033.8|1023|1033.9|1023.1|1033.9|1023.1|1033.75|1022.95|3
1643924780000|2022-02-03 21:46:20|1034.15|1023.35|1034.55|1023.75|1034.55|1023.75|1034.15|1023.35|2
1643924790000|2022-02-03 21:46:30|1034.45|1023.65|1034.85|1024.05|1034.85|1024.05|1033.9|1023.1|5
1643924800000|2022-02-03 21:46:40|1034.9|1024.1|1035.9|1025.1|1035.9|1025.1|1034.9|1024.1|6
1643924820000|2022-02-03 21:47:00|1035.8|1025|1035.8|1025|1035.8|1025|1035.8|1025|1
1643924830000|2022-02-03 21:47:10|1035.85|1025.05|1035.85|1025.05|1035.85|1025.05|1035.79|1024.99|3
1643924840000|2022-02-03 21:47:20|1035.9|1025.1|1035.9|1025.1|1035.9|1025.1|1035.9|1025.1|1
1643924860000|2022-02-03 21:47:40|1036.4|1025.6|1036.75|1025.95|1036.75|1025.95|1036.4|1025.6|3
1643924870000|2022-02-03 21:47:50|1036.82|1026.02|1037.4|1026.6|1037.8|1027|1036.82|1026.02|5
1643924910000|2022-02-03 21:48:30|1036.9|1026.1|1036.9|1026.1|1036.9|1026.1|1036.9|1026.1|1
1643924930000|2022-02-03 21:48:50|1037.4|1026.6|1037.85|1027.05|1037.85|1027.05|1037.4|1026.6|5
1643924950000|2022-02-03 21:49:10|1037.35|1026.55|1037.35|1026.55|1037.35|1026.55|1037.35|1026.55|1
1643924980000|2022-02-03 21:49:40|1036.9|1026.1|1036.67|1025.87|1036.9|1026.1|1036.67|1025.87|4
1643925000000|2022-02-03 21:50:00|1036.9|1026.1|1036.9|1026.1|1036.9|1026.1|1036.9|1026.1|1
1643925020000|2022-02-03 21:50:20|1037.15|1026.35|1037.65|1026.85|1037.65|1026.85|1037.15|1026.35|2
1643925030000|2022-02-03 21:50:30|1036.9|1026.1|1036.9|1026.1|1036.9|1026.1|1036.9|1026.1|1
1643925050000|2022-02-03 21:50:50|1037.75|1026.95|1036.95|1026.15|1037.75|1026.95|1036.95|1026.15|3
1643925060000|2022-02-03 21:51:00|1036.9|1026.1|1036.9|1026.1|1036.9|1026.1|1036.9|1026.1|1
1643925140000|2022-02-03 21:52:20|1036.59|1025.79|1036.59|1025.79|1036.59|1025.79|1036.59|1025.79|1
1643925150000|2022-02-03 21:52:30|1036.33|1025.53|1035.8|1025|1036.33|1025.53|1035.8|1025|4
1643925170000|2022-02-03 21:52:50|1035.73|1024.93|1035.38|1024.58|1035.73|1024.93|1035.38|1024.58|3
1643925180000|2022-02-03 21:53:00|1034.9|1024.1|1034.9|1024.1|1034.9|1024.1|1034.9|1024.1|1
1643925200000|2022-02-03 21:53:20|1034.4|1023.6|1034.7|1023.9|1034.7|1023.9|1034.4|1023.6|2
1643925210000|2022-02-03 21:53:30|1034.65|1023.85|1034.05|1023.25|1034.65|1023.85|1034.05|1023.25|2
1643925220000|2022-02-03 21:53:40|1033.95|1023.15|1033.6|1022.8|1033.95|1023.15|1033.6|1022.8|3
1643925230000|2022-02-03 21:53:50|1033.55|1022.75|1033.9|1023.1|1033.9|1023.1|1033.55|1022.75|2
1643925240000|2022-02-03 21:54:00|1034.15|1023.35|1033.9|1023.1|1034.15|1023.35|1033.8|1023|3
1643925250000|2022-02-03 21:54:10|1033.75|1022.95|1033.75|1022.95|1033.75|1022.95|1033.75|1022.95|1
1643925260000|2022-02-03 21:54:20|1033.65|1022.85|1034.3|1023.5|1034.3|1023.5|1033.5|1022.7|4
1643925270000|2022-02-03 21:54:30|1034.79|1023.99|1035.9|1025.1|1036.02|1025.22|1034.79|1023.99|8
1643925280000|2022-02-03 21:54:40|1036.28|1025.48|1038.9|1028.1|1038.9|1028.1|1036.28|1025.48|9
1643925290000|2022-02-03 21:54:50|1039.4|1028.6|1039.7|1028.9|1039.81|1029.01|1039.2|1028.4|6
1643925300000|2022-02-03 21:55:00|1039.86|1029.06|1039.6|1028.8|1039.86|1029.06|1039.6|1028.8|3
1643925310000|2022-02-03 21:55:10|1039.4|1028.6|1039.2|1028.4|1039.65|1028.85|1039.2|1028.4|5
1643925320000|2022-02-03 21:55:20|1039.5|1028.7|1039.9|1029.1|1039.98|1029.18|1039.5|1028.7|5
1643925330000|2022-02-03 21:55:30|1040.1|1029.3|1039.9|1029.1|1040.1|1029.3|1039.9|1029.1|2
1643925340000|2022-02-03 21:55:40|1039.7|1028.9|1039.7|1028.9|1039.7|1028.9|1039.7|1028.9|1
1643925350000|2022-02-03 21:55:50|1039.9|1029.1|1039.8|1029|1039.9|1029.1|1039.8|1029|3
1643925360000|2022-02-03 21:56:00|1039.7|1028.9|1039.7|1028.9|1039.7|1028.9|1039.7|1028.9|1
1643925370000|2022-02-03 21:56:10|1039.36|1028.56|1039.2|1028.4|1039.36|1028.56|1039.2|1028.4|2
1643925380000|2022-02-03 21:56:20|1038.99|1028.19|1039.07|1028.27|1039.07|1028.27|1038.99|1028.19|2
1643925390000|2022-02-03 21:56:30|1038.9|1028.1|1038.9|1028.1|1038.9|1028.1|1038.9|1028.1|1
1643925400000|2022-02-03 21:56:40|1038.85|1028.05|1038.85|1028.05|1038.85|1028.05|1038.85|1028.05|1
1643925410000|2022-02-03 21:56:50|1038.4|1027.6|1038.4|1027.6|1038.7|1027.9|1038.3|1027.5|6
1643925420000|2022-02-03 21:57:00|1038.75|1027.95|1038.85|1028.05|1038.85|1028.05|1038.75|1027.95|2
1643925440000|2022-02-03 21:57:20|1038.96|1028.16|1039.07|1028.27|1039.4|1028.6|1038.96|1028.16|4
1643925450000|2022-02-03 21:57:30|1039.2|1028.4|1039.14|1028.34|1039.5|1028.7|1038.9|1028.1|4
1643925460000|2022-02-03 21:57:40|1038.9|1028.1|1038.9|1028.1|1038.9|1028.1|1038.9|1028.1|1
1643925470000|2022-02-03 21:57:50|1038.85|1028.05|1037.9|1027.1|1038.85|1028.05|1037.9|1027.1|4
1643925480000|2022-02-03 21:58:00|1037.4|1026.6|1036.9|1026.1|1037.4|1026.6|1036.9|1026.1|2
1643925490000|2022-02-03 21:58:10|1036.8|1026|1036.8|1026|1036.8|1026|1036.8|1026|1
1643925500000|2022-02-03 21:58:20|1036.4|1025.6|1035.9|1025.1|1036.4|1025.6|1035.9|1025.1|2
1643925510000|2022-02-03 21:58:30|1036.3|1025.5|1035.9|1025.1|1036.6|1025.8|1035.9|1025.1|7
1643925530000|2022-02-03 21:58:50|1036.28|1025.48|1036.55|1025.75|1036.55|1025.75|1036.28|1025.48|2
1643925540000|2022-02-03 21:59:00|1036.75|1025.95|1036.6|1025.8|1036.75|1025.95|1036.25|1025.45|5
1643925550000|2022-02-03 21:59:10|1036.1|1025.3|1036.1|1025.3|1036.1|1025.3|1036.1|1025.3|1
1643925560000|2022-02-03 21:59:20|1035.9|1025.1|1035.67|1024.87|1035.9|1025.1|1035.22|1024.42|5
1643925570000|2022-02-03 21:59:30|1035.58|1024.78|1035.9|1025.1|1035.9|1025.1|1035.58|1024.78|5
1643925580000|2022-02-03 21:59:40|1036.02|1025.22|1036.07|1025.27|1036.07|1025.27|1035.99|1025.19|3
1643925590000|2022-02-03 21:59:50|1036.08|1025.28|1036.35|1025.55|1036.35|1025.55|1036.08|1025.28|4
1643925600000|2022-02-03 22:00:00|1036.45|1025.65|1037.03|1026.23|1037.04|1026.24|1036.35|1025.55|5
1643925610000|2022-02-03 22:00:10|1036.89|1026.09|1036.27|1025.47|1036.89|1026.09|1036.27|1025.47|6
1643925620000|2022-02-03 22:00:20|1036.17|1025.37|1036.17|1025.37|1036.17|1025.37|1036.17|1025.37|1
1643925630000|2022-02-03 22:00:30|1036.19|1025.39|1036.19|1025.39|1036.19|1025.39|1036.19|1025.39|1
1643925640000|2022-02-03 22:00:40|1036.24|1025.44|1036.74|1025.94|1036.74|1025.94|1036.24|1025.44|6
1643925650000|2022-02-03 22:00:50|1036.77|1025.97|1036.58|1025.78|1036.77|1025.97|1036.58|1025.78|3
1643925660000|2022-02-03 22:01:00|1036.52|1025.72|1036.31|1025.51|1036.52|1025.72|1036.31|1025.51|3
1643925670000|2022-02-03 22:01:10|1036.09|1025.29|1035.92|1025.12|1036.21|1025.41|1035.92|1025.12|5
1643925680000|2022-02-03 22:01:20|1035.91|1025.11|1035.86|1025.06|1035.91|1025.11|1035.85|1025.05|4
1643925690000|2022-02-03 22:01:30|1035.93|1025.13|1034.92|1024.12|1035.93|1025.13|1034.92|1024.12|8
1643925700000|2022-02-03 22:01:40|1034.91|1024.11|1034.79|1023.99|1034.91|1024.11|1034.79|1023.99|4
1643925720000|2022-02-03 22:02:00|1034.9|1024.1|1034.78|1023.98|1034.9|1024.1|1034.78|1023.98|2
1643925730000|2022-02-03 22:02:10|1034.79|1023.99|1035.44|1024.64|1035.44|1024.64|1034.79|1023.99|6
1643925740000|2022-02-03 22:02:20|1035.7|1024.9|1035.7|1024.9|1035.7|1024.9|1035.7|1024.9|1
1643925760000|2022-02-03 22:02:40|1035.51|1024.71|1034.99|1024.19|1035.51|1024.71|1034.99|1024.19|4
1643925770000|2022-02-03 22:02:50|1034.97|1024.17|1034.83|1024.03|1034.97|1024.17|1034.83|1024.03|2
1643925780000|2022-02-03 22:03:00|1034.82|1024.02|1034.82|1024.02|1034.82|1024.02|1034.82|1024.02|1
1643925790000|2022-02-03 22:03:10|1034.89|1024.09|1034.89|1024.09|1034.89|1024.09|1034.89|1024.09|1
1643925800000|2022-02-03 22:03:20|1034.9|1024.1|1034.82|1024.02|1034.9|1024.1|1034.82|1024.02|2
1643925810000|2022-02-03 22:03:30|1034.76|1023.96|1034.76|1023.96|1034.76|1023.96|1034.76|1023.96|1
1643925820000|2022-02-03 22:03:40|1034.8|1024|1034.8|1024|1034.8|1024|1034.8|1024|1
1643925830000|2022-02-03 22:03:50|1034.73|1023.93|1034.73|1023.93|1034.73|1023.93|1034.73|1023.93|1
1643925840000|2022-02-03 22:04:00|1034.87|1024.07|1034.87|1024.07|1034.87|1024.07|1034.87|1024.07|1
1643925850000|2022-02-03 22:04:10|1034.76|1023.96|1034.76|1023.96|1034.76|1023.96|1034.76|1023.96|1
1643925870000|2022-02-03 22:04:30|1034.74|1023.94|1034|1023.2|1034.74|1023.94|1034|1023.2|3
1643925880000|2022-02-03 22:04:40|1034.11|1023.31|1034.3|1023.5|1034.3|1023.5|1034.11|1023.31|2
1643925890000|2022-02-03 22:04:50|1034.57|1023.77|1034.57|1023.77|1034.57|1023.77|1034.57|1023.77|1
1643925900000|2022-02-03 22:05:00|1034.7|1023.9|1034.7|1023.9|1034.7|1023.9|1034.7|1023.9|1
1643925910000|2022-02-03 22:05:10|1034.69|1023.89|1034.7|1023.9|1034.7|1023.9|1034.69|1023.89|2
1643925920000|2022-02-03 22:05:20|1034.69|1023.89|1035.39|1024.59|1035.39|1024.59|1034.69|1023.89|4
1643925930000|2022-02-03 22:05:30|1035.8|1025|1038.39|1027.59|1038.39|1027.59|1035.77|1024.97|23
1643925940000|2022-02-03 22:05:40|1038.45|1027.65|1037.01|1026.21|1038.45|1027.65|1037.01|1026.21|8
1643925950000|2022-02-03 22:05:50|1036.8|1026|1036.8|1026|1036.8|1026|1036.8|1026|1
1643925960000|2022-02-03 22:06:00|1036.89|1026.09|1036.89|1026.09|1036.96|1026.16|1036.89|1026.09|3
1643925970000|2022-02-03 22:06:10|1036.9|1026.1|1037.95|1027.15|1037.95|1027.15|1036.9|1026.1|13
1643925980000|2022-02-03 22:06:20|1038.12|1027.32|1038.7|1027.9|1038.8|1028|1038.12|1027.32|6
1643925990000|2022-02-03 22:06:30|1038.89|1028.09|1038.85|1028.05|1038.9|1028.1|1038.85|1028.05|3
1643926000000|2022-02-03 22:06:40|1038.94|1028.14|1038.97|1028.17|1039.05|1028.25|1038.9|1028.1|4
1643926010000|2022-02-03 22:06:50|1039.15|1028.35|1039.56|1028.76|1039.56|1028.76|1039|1028.2|9
1643926020000|2022-02-03 22:07:00|1039.74|1028.94|1039.8|1029|1039.8|1029|1039.74|1028.94|2
1643926030000|2022-02-03 22:07:10|1039.71|1028.91|1039.71|1028.91|1039.71|1028.91|1039.71|1028.91|1
1643926040000|2022-02-03 22:07:20|1039.88|1029.08|1039.88|1029.08|1039.88|1029.08|1039.88|1029.08|1
1643926050000|2022-02-03 22:07:30|1039.9|1029.1|1039.82|1029.02|1039.9|1029.1|1039.74|1028.94|4
1643926060000|2022-02-03 22:07:40|1039.7|1028.9|1040.22|1029.42|1040.22|1029.42|1039.7|1028.9|6
1643926070000|2022-02-03 22:07:50|1040.26|1029.46|1040.99|1030.19|1041.02|1030.22|1040.26|1029.46|9
1643926080000|2022-02-03 22:08:00|1041.02|1030.22|1040.88|1030.08|1041.02|1030.22|1040.88|1030.08|2
1643926090000|2022-02-03 22:08:10|1040.82|1030.02|1040.15|1029.35|1040.82|1030.02|1040.03|1029.23|9
1643926100000|2022-02-03 22:08:20|1040.14|1029.34|1040.15|1029.35|1040.15|1029.35|1040.14|1029.34|2
1643926110000|2022-02-03 22:08:30|1040.14|1029.34|1040.15|1029.35|1040.15|1029.35|1040.14|1029.34|2
1643926120000|2022-02-03 22:08:40|1040.28|1029.48|1040.28|1029.48|1040.28|1029.48|1039.95|1029.15|4
1643926140000|2022-02-03 22:09:00|1040.36|1029.56|1040.41|1029.61|1040.41|1029.61|1040.36|1029.56|2
1643926150000|2022-02-03 22:09:10|1040.25|1029.45|1040.2|1029.4|1040.25|1029.45|1039.94|1029.14|5
1643926160000|2022-02-03 22:09:20|1040.22|1029.42|1040.22|1029.42|1040.22|1029.42|1040.22|1029.42|1
1643926170000|2022-02-03 22:09:30|1040.58|1029.78|1040.5|1029.7|1040.58|1029.78|1040.22|1029.42|4
1643926180000|2022-02-03 22:09:40|1040.52|1029.72|1039.93|1029.13|1040.52|1029.72|1039.93|1029.13|6
1643926190000|2022-02-03 22:09:50|1040.08|1029.28|1039.92|1029.12|1040.08|1029.28|1039.92|1029.12|5
1643926200000|2022-02-03 22:10:00|1039.9|1029.1|1040.5|1029.7|1040.5|1029.7|1039.9|1029.1|4
1643926210000|2022-02-03 22:10:10|1040.8|1030|1039.95|1029.15|1040.9|1030.1|1039.95|1029.15|5
1643926220000|2022-02-03 22:10:20|1039.9|1029.1|1039.9|1029.1|1039.9|1029.1|1039.9|1029.1|1
1643926230000|2022-02-03 22:10:30|1039.82|1029.02|1040.09|1029.29|1040.09|1029.29|1039.82|1029.02|3
1643926250000|2022-02-03 22:10:50|1040.7|1029.9|1040.7|1029.9|1040.7|1029.9|1040.7|1029.9|1
1643926260000|2022-02-03 22:11:00|1040.2|1029.4|1040.2|1029.4|1040.2|1029.4|1040.2|1029.4|1
1643926280000|2022-02-03 22:11:20|1040.15|1029.35|1040.1|1029.3|1040.15|1029.35|1039.9|1029.1|3
1643926290000|2022-02-03 22:11:30|1040.35|1029.55|1040.82|1030.02|1040.82|1030.02|1040.35|1029.55|3
1643926320000|2022-02-03 22:12:00|1040.87|1030.07|1040.87|1030.07|1040.87|1030.07|1040.87|1030.07|1
1643926330000|2022-02-03 22:12:10|1041.03|1030.23|1040.82|1030.02|1041.03|1030.23|1040.82|1030.02|4
1643926340000|2022-02-03 22:12:20|1041.31|1030.51|1042.4|1031.6|1042.7|1031.9|1041.31|1030.51|9
1643926350000|2022-02-03 22:12:30|1041.9|1031.1|1041.9|1031.1|1041.9|1031.1|1041.9|1031.1|1
1643926360000|2022-02-03 22:12:40|1042|1031.2|1042|1031.2|1042|1031.2|1042|1031.2|1
1643926370000|2022-02-03 22:12:50|1042.05|1031.25|1041.9|1031.1|1042.05|1031.25|1041.9|1031.1|2
1643926390000|2022-02-03 22:13:10|1040.95|1030.15|1040.95|1030.15|1040.95|1030.15|1040.95|1030.15|1
1643926400000|2022-02-03 22:13:20|1041.65|1030.85|1041.53|1030.73|1041.65|1030.85|1041.53|1030.73|2
1643926410000|2022-02-03 22:13:30|1041.15|1030.35|1041.15|1030.35|1041.15|1030.35|1041.15|1030.35|1
1643926420000|2022-02-03 22:13:40|1041|1030.2|1041|1030.2|1041|1030.2|1041|1030.2|1
1643926430000|2022-02-03 22:13:50|1040.96|1030.16|1040.96|1030.16|1040.96|1030.16|1040.96|1030.16|1
1643926450000|2022-02-03 22:14:10|1041|1030.2|1041|1030.2|1041|1030.2|1041|1030.2|1
1643926460000|2022-02-03 22:14:20|1041.1|1030.3|1041.6|1030.8|1041.6|1030.8|1041.1|1030.3|2
1643926470000|2022-02-03 22:14:30|1041.75|1030.95|1041.75|1030.95|1041.75|1030.95|1041.75|1030.95|1
1643926480000|2022-02-03 22:14:40|1041.85|1031.05|1042.36|1031.56|1042.36|1031.56|1041.85|1031.05|6
1643926490000|2022-02-03 22:14:50|1042.57|1031.77|1042.8|1032|1042.8|1032|1042.57|1031.77|3
1643926500000|2022-02-03 22:15:00|1042.4|1031.6|1041.9|1031.1|1042.4|1031.6|1041.9|1031.1|2
1643926510000|2022-02-03 22:15:10|1041.85|1031.05|1041.4|1030.6|1041.85|1031.05|1041.4|1030.6|2
1643926520000|2022-02-03 22:15:20|1041.17|1030.37|1040.9|1030.1|1041.17|1030.37|1040.9|1030.1|2
1643926530000|2022-02-03 22:15:30|1040.65|1029.85|1040.65|1029.85|1040.65|1029.85|1040.65|1029.85|1
1643926540000|2022-02-03 22:15:40|1040.25|1029.45|1039.9|1029.1|1040.25|1029.45|1039.9|1029.1|2
1643926570000|2022-02-03 22:16:10|1040|1029.2|1040|1029.2|1040|1029.2|1040|1029.2|1
1643926580000|2022-02-03 22:16:20|1039.9|1029.1|1038.9|1028.1|1039.9|1029.1|1038.4|1027.6|5
1643926590000|2022-02-03 22:16:30|1037.93|1027.13|1037.9|1027.1|1037.93|1027.13|1037.9|1027.1|2
1643926610000|2022-02-03 22:16:50|1037.7|1026.9|1037.4|1026.6|1037.7|1026.9|1037.4|1026.6|2
1643926620000|2022-02-03 22:17:00|1036.9|1026.1|1036.45|1025.65|1036.9|1026.1|1036.45|1025.65|2
1643926630000|2022-02-03 22:17:10|1035.95|1025.15|1035.9|1025.1|1035.95|1025.15|1035.9|1025.1|2
1643926640000|2022-02-03 22:17:20|1036.19|1025.39|1037.4|1026.6|1037.4|1026.6|1036.19|1025.39|4
1643926650000|2022-02-03 22:17:30|1037.8|1027|1038.01|1027.21|1038.01|1027.21|1037.8|1027|3
1643926660000|2022-02-03 22:17:40|1038.2|1027.4|1038.6|1027.8|1038.6|1027.8|1038.2|1027.4|2
1643926670000|2022-02-03 22:17:50|1038.2|1027.4|1037.9|1027.1|1038.2|1027.4|1037.9|1027.1|2
1643926680000|2022-02-03 22:18:00|1038.14|1027.34|1038.07|1027.27|1038.14|1027.34|1037.9|1027.1|6
1643926690000|2022-02-03 22:18:10|1037.9|1027.1|1037.9|1027.1|1037.9|1027.1|1037.9|1027.1|1
1643926710000|2022-02-03 22:18:30|1038.01|1027.21|1038.2|1027.4|1038.2|1027.4|1038.01|1027.21|2
1643926720000|2022-02-03 22:18:40|1037.97|1027.17|1038.32|1027.52|1038.32|1027.52|1037.97|1027.17|2
1643926730000|2022-02-03 22:18:50|1038.75|1027.95|1038.75|1027.95|1038.75|1027.95|1038.75|1027.95|1
1643926740000|2022-02-03 22:19:00|1038.8|1028|1038.8|1028|1038.8|1028|1038.8|1028|1
1643926780000|2022-02-03 22:19:40|1038.9|1028.1|1038.9|1028.1|1038.9|1028.1|1038.9|1028.1|1
1643926800000|2022-02-03 22:20:00|1039.01|1028.21|1039.01|1028.21|1039.01|1028.21|1038.9|1028.1|3
1643926830000|2022-02-03 22:20:30|1038.9|1028.1|1038.9|1028.1|1038.9|1028.1|1038.9|1028.1|1
1643926840000|2022-02-03 22:20:40|1038.99|1028.19|1038.9|1028.1|1038.99|1028.19|1038.9|1028.1|2
1643926850000|2022-02-03 22:20:50|1038.99|1028.19|1039.95|1029.15|1039.95|1029.15|1038.99|1028.19|2
1643926860000|2022-02-03 22:21:00|1039.99|1029.19|1039.95|1029.15|1039.99|1029.19|1039.9|1029.1|4
1643926870000|2022-02-03 22:21:10|1040.1|1029.3|1039.97|1029.17|1040.34|1029.54|1039.9|1029.1|5
1643926880000|2022-02-03 22:21:20|1040.01|1029.21|1040.01|1029.21|1040.01|1029.21|1040.01|1029.21|1
1643926890000|2022-02-03 22:21:30|1039.95|1029.15|1040.7|1029.9|1040.7|1029.9|1039.95|1029.15|5
1643926900000|2022-02-03 22:21:40|1041.4|1030.6|1041.4|1030.6|1041.49|1030.69|1041.4|1030.6|3
1643926910000|2022-02-03 22:21:50|1041.6|1030.8|1041.15|1030.35|1041.6|1030.8|1041.15|1030.35|3
1643926920000|2022-02-03 22:22:00|1041.39|1030.59|1041.28|1030.48|1041.39|1030.59|1041.01|1030.21|3
1643926930000|2022-02-03 22:22:10|1041.15|1030.35|1041.15|1030.35|1041.15|1030.35|1040.9|1030.1|5
1643926940000|2022-02-03 22:22:20|1040.9|1030.1|1040.9|1030.1|1040.9|1030.1|1040.9|1030.1|1
1643926960000|2022-02-03 22:22:40|1041.12|1030.32|1041.12|1030.32|1041.12|1030.32|1041.12|1030.32|1
1643926970000|2022-02-03 22:22:50|1041.26|1030.46|1040.9|1030.1|1041.26|1030.46|1040.9|1030.1|3
1643926980000|2022-02-03 22:23:00|1041.15|1030.35|1040.9|1030.1|1041.15|1030.35|1040.9|1030.1|2
1643927000000|2022-02-03 22:23:20|1040.75|1029.95|1040.75|1029.95|1040.75|1029.95|1040.75|1029.95|1
1643927010000|2022-02-03 22:23:30|1040.64|1029.84|1040.64|1029.84|1040.64|1029.84|1040.64|1029.84|1
1643927020000|2022-02-03 22:23:40|1040.1|1029.3|1039.9|1029.1|1040.1|1029.3|1039.9|1029.1|2
1643927060000|2022-02-03 22:24:20|1039.8|1029|1039.3|1028.5|1039.8|1029|1039.3|1028.5|2
1643927100000|2022-02-03 22:25:00|1038.4|1027.6|1038.1|1027.3|1038.4|1027.6|1037.9|1027.1|3
1643927130000|2022-02-03 22:25:30|1037.9|1027.1|1037.9|1027.1|1037.9|1027.1|1037.9|1027.1|1
1643927140000|2022-02-03 22:25:40|1037.4|1026.6|1036.9|1026.1|1037.4|1026.6|1036.9|1026.1|2
1643927150000|2022-02-03 22:25:50|1037.15|1026.35|1037.15|1026.35|1037.4|1026.6|1037.15|1026.35|3
1643927160000|2022-02-03 22:26:00|1037.3|1026.5|1036.9|1026.1|1037.43|1026.63|1036.9|1026.1|6
1643927200000|2022-02-03 22:26:40|1037.08|1026.28|1037.08|1026.28|1037.08|1026.28|1037.08|1026.28|1
1643927210000|2022-02-03 22:26:50|1037.18|1026.38|1037.27|1026.47|1037.27|1026.47|1036.9|1026.1|5
1643927220000|2022-02-03 22:27:00|1037.77|1026.97|1037.77|1026.97|1037.77|1026.97|1037.77|1026.97|1
1643927230000|2022-02-03 22:27:10|1037.55|1026.75|1037.55|1026.75|1037.55|1026.75|1037.55|1026.75|1
1643927260000|2022-02-03 22:27:40|1037.05|1026.25|1037.05|1026.25|1037.05|1026.25|1037.05|1026.25|1
1643927270000|2022-02-03 22:27:50|1036.9|1026.1|1036.9|1026.1|1036.9|1026.1|1036.9|1026.1|1
1643927290000|2022-02-03 22:28:10|1036.69|1025.89|1036.8|1026|1036.9|1026.1|1036.69|1025.89|3
1643927300000|2022-02-03 22:28:20|1036.75|1025.95|1036.75|1025.95|1036.75|1025.95|1036.75|1025.95|1
1643927340000|2022-02-03 22:29:00|1036.85|1026.05|1036.65|1025.85|1036.85|1026.05|1036.65|1025.85|3
1643927350000|2022-02-03 22:29:10|1036.15|1025.35|1035.95|1025.15|1036.15|1025.35|1035.95|1025.15|2
1643927390000|2022-02-03 22:29:50|1035.9|1025.1|1035.9|1025.1|1035.9|1025.1|1035.9|1025.1|1
1643927460000|2022-02-03 22:31:00|1035.4|1024.6|1034.98|1024.18|1035.4|1024.6|1034.98|1024.18|2
1643927500000|2022-02-03 22:31:40|1034.88|1024.08|1034.88|1024.08|1034.88|1024.08|1034.86|1024.06|5
1643927520000|2022-02-03 22:32:00|1034.86|1024.06|1034.86|1024.06|1034.86|1024.06|1034.86|1024.06|1
1643927580000|2022-02-03 22:33:00|1034.9|1024.1|1034.9|1024.1|1034.9|1024.1|1034.9|1024.1|1
1643927630000|2022-02-03 22:33:50|1034.8|1024|1034.8|1024|1034.8|1024|1034.8|1024|1
1643927660000|2022-02-03 22:34:20|1034.76|1023.96|1034.76|1023.96|1034.76|1023.96|1034.76|1023.96|1
1643927700000|2022-02-03 22:35:00|1034.66|1023.86|1034.36|1023.56|1034.66|1023.86|1034.36|1023.56|2
1643927750000|2022-02-03 22:35:50|1033.9|1023.1|1033.4|1022.6|1033.9|1023.1|1033.4|1022.6|3
1643927760000|2022-02-03 22:36:00|1032.9|1022.1|1032.9|1022.1|1032.9|1022.1|1032.9|1022.1|1
1643927790000|2022-02-03 22:36:30|1032.85|1022.05|1032.85|1022.05|1032.85|1022.05|1032.85|1022.05|1
1643927840000|2022-02-03 22:37:20|1032.4|1021.6|1032.35|1021.55|1032.4|1021.6|1032.35|1021.55|2
1643927850000|2022-02-03 22:37:30|1031.9|1021.1|1031.9|1021.1|1032|1021.2|1031.9|1021.1|3
1643927860000|2022-02-03 22:37:40|1032|1021.2|1032|1021.2|1032|1021.2|1032|1021.2|1
1643927870000|2022-02-03 22:37:50|1032.05|1021.25|1032.05|1021.25|1032.05|1021.25|1032.05|1021.25|1
1643927880000|2022-02-03 22:38:00|1032.3|1021.5|1032.3|1021.5|1032.3|1021.5|1032.3|1021.5|1
1643927900000|2022-02-03 22:38:20|1032.75|1021.95|1032.75|1021.95|1032.75|1021.95|1032.75|1021.95|1
1643927910000|2022-02-03 22:38:30|1032.8|1022|1032.8|1022|1032.8|1022|1032.8|1022|1
1643927940000|2022-02-03 22:39:00|1032.9|1022.1|1032.9|1022.1|1032.9|1022.1|1032.9|1022.1|1
1643927980000|2022-02-03 22:39:40|1033.4|1022.6|1033.87|1023.07|1033.87|1023.07|1033.4|1022.6|2
1643927990000|2022-02-03 22:39:50|1033.9|1023.1|1034.6|1023.8|1034.6|1023.8|1033.9|1023.1|3
1643928000000|2022-02-03 22:40:00|1034.9|1024.1|1034.9|1024.1|1034.9|1024.1|1034.9|1024.1|1
1643928190000|2022-02-03 22:43:10|1034.8|1024|1034.8|1024|1034.8|1024|1034.8|1024|1
1643928210000|2022-02-03 22:43:30|1034.9|1024.1|1034.9|1024.1|1034.9|1024.1|1034.9|1024.1|1
1643928230000|2022-02-03 22:43:50|1034.8|1024|1034.8|1024|1034.8|1024|1034.8|1024|1
1643928240000|2022-02-03 22:44:00|1034.75|1023.95|1034.75|1023.95|1034.75|1023.95|1034.75|1023.95|1
1643928270000|2022-02-03 22:44:30|1034.7|1023.9|1034.7|1023.9|1034.7|1023.9|1034.7|1023.9|1
1643928280000|2022-02-03 22:44:40|1034.55|1023.75|1034.4|1023.6|1034.55|1023.75|1034.4|1023.6|2
1643928290000|2022-02-03 22:44:50|1033.9|1023.1|1033.9|1023.1|1033.9|1023.1|1033.9|1023.1|1
1643928300000|2022-02-03 22:45:00|1033.7|1022.9|1033.8|1023|1033.8|1023|1033.7|1022.9|2
1643928360000|2022-02-03 22:46:00|1033.85|1023.05|1033.85|1023.05|1033.85|1023.05|1033.85|1023.05|1
1643928440000|2022-02-03 22:47:20|1033.65|1022.85|1033.65|1022.85|1033.65|1022.85|1033.65|1022.85|1
1643928450000|2022-02-03 22:47:30|1033.43|1022.63|1033.51|1022.71|1033.51|1022.71|1033.3|1022.5|3
1643928460000|2022-02-03 22:47:40|1033.3|1022.5|1033.3|1022.5|1033.3|1022.5|1033.3|1022.5|1
1643928470000|2022-02-03 22:47:50|1033.51|1022.71|1033.51|1022.71|1033.51|1022.71|1033.51|1022.71|1
1643928480000|2022-02-03 22:48:00|1033.7|1022.9|1033.7|1022.9|1033.7|1022.9|1033.7|1022.9|1
1643928490000|2022-02-03 22:48:10|1033.8|1023|1033.8|1023|1033.8|1023|1033.8|1023|1
1643928500000|2022-02-03 22:48:20|1033.75|1022.95|1033.75|1022.95|1033.75|1022.95|1033.75|1022.95|1
1643928540000|2022-02-03 22:49:00|1033.85|1023.05|1033.85|1023.05|1033.85|1023.05|1033.85|1023.05|1
1643928570000|2022-02-03 22:49:30|1033.35|1022.55|1033.35|1022.55|1033.35|1022.55|1033.35|1022.55|1
1643928580000|2022-02-03 22:49:40|1032.89|1022.09|1032.89|1022.09|1032.89|1022.09|1032.89|1022.09|1
1643928590000|2022-02-03 22:49:50|1032.4|1021.6|1032.16|1021.36|1032.4|1021.6|1032.16|1021.36|3
1643928630000|2022-02-03 22:50:30|1031.9|1021.1|1031.9|1021.1|1031.9|1021.1|1031.9|1021.1|1
1643928640000|2022-02-03 22:50:40|1031.8|1021|1031.4|1020.6|1031.8|1021|1031.4|1020.6|4
1643928660000|2022-02-03 22:51:00|1030.9|1020.1|1030.9|1020.1|1030.9|1020.1|1030.9|1020.1|1
1643928710000|2022-02-03 22:51:50|1031.05|1020.25|1031.55|1020.75|1031.55|1020.75|1031.05|1020.25|2
1643928720000|2022-02-03 22:52:00|1031.9|1021.1|1031.85|1021.05|1031.9|1021.1|1031.85|1021.05|2
1643928740000|2022-02-03 22:52:20|1031.9|1021.1|1031.9|1021.1|1031.9|1021.1|1031.9|1021.1|1
1643928790000|2022-02-03 22:53:10|1032.18|1021.38|1032.18|1021.38|1032.18|1021.38|1032.18|1021.38|1
1643928800000|2022-02-03 22:53:20|1032.15|1021.35|1032.15|1021.35|1032.15|1021.35|1032.15|1021.35|1
1643928830000|2022-02-03 22:53:50|1032.4|1021.6|1032.4|1021.6|1032.4|1021.6|1032.4|1021.6|1
1643928840000|2022-02-03 22:54:00|1032.3|1021.5|1032.3|1021.5|1032.3|1021.5|1032.3|1021.5|1
1643928850000|2022-02-03 22:54:10|1032.42|1021.62|1032.3|1021.5|1032.7|1021.9|1032.3|1021.5|3
1643928880000|2022-02-03 22:54:40|1032.36|1021.56|1032.3|1021.5|1032.36|1021.56|1032.3|1021.5|2
1643928890000|2022-02-03 22:54:50|1032.45|1021.65|1032.05|1021.25|1032.45|1021.65|1032.05|1021.25|2
1643928900000|2022-02-03 22:55:00|1032.45|1021.65|1032.5|1021.7|1032.5|1021.7|1032.45|1021.65|2
1643928930000|2022-02-03 22:55:30|1032.1|1021.3|1032.1|1021.3|1032.1|1021.3|1032.1|1021.3|1
1643928950000|2022-02-03 22:55:50|1032.32|1021.52|1032.1|1021.3|1032.32|1021.52|1032.1|1021.3|2
1643928960000|2022-02-03 22:56:00|1032|1021.2|1032|1021.2|1032|1021.2|1032|1021.2|1
1643929020000|2022-02-03 22:57:00|1032.05|1021.25|1032.05|1021.25|1032.05|1021.25|1032.05|1021.25|1
1643929070000|2022-02-03 22:57:50|1032.15|1021.35|1032.15|1021.35|1032.15|1021.35|1032.15|1021.35|1
1643929080000|2022-02-03 22:58:00|1032.28|1021.48|1032.53|1021.73|1032.53|1021.73|1032.28|1021.48|2
1643929090000|2022-02-03 22:58:10|1032.29|1021.49|1032.61|1021.81|1032.61|1021.81|1032.29|1021.49|3
1643929100000|2022-02-03 22:58:20|1032.9|1022.1|1032.9|1022.1|1032.9|1022.1|1032.9|1022.1|1
1643929110000|2022-02-03 22:58:30|1033|1022.2|1033|1022.2|1033|1022.2|1033|1022.2|1
1643929120000|2022-02-03 22:58:40|1033.1|1022.3|1034.55|1023.75|1034.55|1023.75|1033.1|1022.3|7
1643929130000|2022-02-03 22:58:50|1034.85|1024.05|1035.01|1024.21|1035.04|1024.24|1034.85|1024.05|6
1643929140000|2022-02-03 22:59:00|1034.9|1024.1|1034.9|1024.1|1034.9|1024.1|1034.9|1024.1|1
1643929160000|2022-02-03 22:59:20|1034.95|1024.15|1034.95|1024.15|1034.95|1024.15|1034.95|1024.15|1
1643929200000|2022-02-03 23:00:00|1034.9|1024.1|1033.51|1022.71|1034.9|1024.1|1033.51|1022.71|4
1643929210000|2022-02-03 23:00:10|1033.4|1022.6|1032.9|1022.1|1033.4|1022.6|1032.9|1022.1|2
1643929230000|2022-02-03 23:00:30|1033.15|1022.35|1033.75|1022.95|1033.99|1023.19|1033.15|1022.35|7
1643929240000|2022-02-03 23:00:40|1033.8|1023|1033.8|1023|1033.8|1023|1033.8|1023|1
1643929260000|2022-02-03 23:01:00|1033.85|1023.05|1033.85|1023.05|1033.85|1023.05|1033.85|1023.05|1
1643929290000|2022-02-03 23:01:30|1033.75|1022.95|1033.75|1022.95|1033.75|1022.95|1033.75|1022.95|1
1643929300000|2022-02-03 23:01:40|1033.85|1023.05|1032.75|1021.95|1033.85|1023.05|1032.75|1021.95|4
1643929310000|2022-02-03 23:01:50|1032.9|1022.1|1033.4|1022.6|1033.4|1022.6|1032.9|1022.1|4
1643929320000|2022-02-03 23:02:00|1033.7|1022.9|1033.75|1022.95|1033.75|1022.95|1033.7|1022.9|2
1643929330000|2022-02-03 23:02:10|1033.7|1022.9|1033.7|1022.9|1033.7|1022.9|1033.7|1022.9|1
1643929340000|2022-02-03 23:02:20|1033.2|1022.4|1032.9|1022.1|1033.2|1022.4|1032.9|1022.1|2
1643929350000|2022-02-03 23:02:30|1033.3|1022.5|1033.3|1022.5|1033.3|1022.5|1033.3|1022.5|1
1643929360000|2022-02-03 23:02:40|1033.55|1022.75|1033.55|1022.75|1033.55|1022.75|1033.55|1022.75|1
1643929370000|2022-02-03 23:02:50|1033.15|1022.35|1033.15|1022.35|1033.55|1022.75|1033.15|1022.35|3
1643929390000|2022-02-03 23:03:10|1033.4|1022.6|1033.4|1022.6|1033.4|1022.6|1033.4|1022.6|1
1643929400000|2022-02-03 23:03:20|1033.15|1022.35|1033.15|1022.35|1033.15|1022.35|1033.15|1022.35|1
1643929410000|2022-02-03 23:03:30|1033.65|1022.85|1033.65|1022.85|1033.65|1022.85|1033.65|1022.85|1
1643929450000|2022-02-03 23:04:10|1033.75|1022.95|1033.75|1022.95|1033.75|1022.95|1033.75|1022.95|1
1643929460000|2022-02-03 23:04:20|1033.9|1023.1|1034.7|1023.9|1034.7|1023.9|1033.9|1023.1|2
1643929470000|2022-02-03 23:04:30|1034.85|1024.05|1034.85|1024.05|1034.85|1024.05|1034.85|1024.05|1
1643929500000|2022-02-03 23:05:00|1034.9|1024.1|1035.75|1024.95|1035.75|1024.95|1034.9|1024.1|4
1643929520000|2022-02-03 23:05:20|1035.9|1025.1|1036.9|1026.1|1036.9|1026.1|1035.9|1025.1|4
1643929590000|2022-02-03 23:06:30|1036.8|1026|1036.4|1025.6|1036.8|1026|1036.4|1025.6|5
1643929600000|2022-02-03 23:06:40|1035.9|1025.1|1035.9|1025.1|1035.9|1025.1|1035.9|1025.1|1
1643929610000|2022-02-03 23:06:50|1036.15|1025.35|1036.3|1025.5|1036.3|1025.5|1036.15|1025.35|2
1643929620000|2022-02-03 23:07:00|1036.5|1025.7|1035.9|1025.1|1036.5|1025.7|1035.9|1025.1|3
1643929630000|2022-02-03 23:07:10|1036.07|1025.27|1036.25|1025.45|1036.25|1025.45|1036.07|1025.27|3
1643929640000|2022-02-03 23:07:20|1036.35|1025.55|1036.05|1025.25|1036.35|1025.55|1036.05|1025.25|2
1643929650000|2022-02-03 23:07:30|1035.9|1025.1|1036.05|1025.25|1036.05|1025.25|1035.9|1025.1|3
1643929660000|2022-02-03 23:07:40|1035.9|1025.1|1035.95|1025.15|1036.2|1025.4|1035.9|1025.1|4
1643929670000|2022-02-03 23:07:50|1036.4|1025.6|1036.4|1025.6|1036.4|1025.6|1036.4|1025.6|1
1643929680000|2022-02-03 23:08:00|1035.9|1025.1|1035.9|1025.1|1036.3|1025.5|1035.9|1025.1|3
1643929690000|2022-02-03 23:08:10|1036.3|1025.5|1035.9|1025.1|1036.3|1025.5|1035.9|1025.1|2
1643929770000|2022-02-03 23:09:30|1035.94|1025.14|1036.03|1025.23|1036.03|1025.23|1035.69|1024.89|4
1643929800000|2022-02-03 23:10:00|1036.6|1025.8|1036.6|1025.8|1036.6|1025.8|1036.6|1025.8|1
1643929810000|2022-02-03 23:10:10|1036.35|1025.55|1036.35|1025.55|1036.35|1025.55|1036.35|1025.55|1
1643929830000|2022-02-03 23:10:30|1036.23|1025.43|1036.6|1025.8|1036.6|1025.8|1036.18|1025.38|3
1643929850000|2022-02-03 23:10:50|1036.75|1025.95|1036.75|1025.95|1036.75|1025.95|1036.75|1025.95|1
1643929860000|2022-02-03 23:11:00|1036.8|1026|1036.8|1026|1036.8|1026|1036.8|1026|1
1643929870000|2022-02-03 23:11:10|1036.9|1026.1|1036.9|1026.1|1036.9|1026.1|1036.9|1026.1|1
1643929890000|2022-02-03 23:11:30|1036.91|1026.11|1036.91|1026.11|1036.91|1026.11|1036.91|1026.11|1
1643929910000|2022-02-03 23:11:50|1036.9|1026.1|1036.9|1026.1|1036.9|1026.1|1036.9|1026.1|1
1643929920000|2022-02-03 23:12:00|1037.28|1026.48|1037.4|1026.6|1037.4|1026.6|1037.28|1026.48|2
1643929940000|2022-02-03 23:12:20|1037.9|1027.1|1037.9|1027.1|1037.9|1027.1|1037.9|1027.1|1
1643929980000|2022-02-03 23:13:00|1037.8|1027|1037.8|1027|1037.8|1027|1037.8|1027|1
1643929990000|2022-02-03 23:13:10|1037.9|1027.1|1037.9|1027.1|1037.9|1027.1|1037.9|1027.1|1
1643930020000|2022-02-03 23:13:40|1037.85|1027.05|1037.85|1027.05|1037.85|1027.05|1037.85|1027.05|1
1643930030000|2022-02-03 23:13:50|1037.74|1026.94|1037.74|1026.94|1037.74|1026.94|1037.74|1026.94|1
1643930040000|2022-02-03 23:14:00|1037.85|1027.05|1037.96|1027.16|1037.96|1027.16|1037.85|1027.05|2
1643930050000|2022-02-03 23:14:10|1037.9|1027.1|1037.9|1027.1|1037.9|1027.1|1037.9|1027.1|1
1643930060000|2022-02-03 23:14:20|1037.96|1027.16|1038.1|1027.3|1038.1|1027.3|1037.96|1027.16|3
1643930070000|2022-02-03 23:14:30|1038.2|1027.4|1039.28|1028.48|1039.28|1028.48|1038.2|1027.4|6
1643930080000|2022-02-03 23:14:40|1039.3|1028.5|1039.4|1028.6|1039.4|1028.6|1039.3|1028.5|2
1643930090000|2022-02-03 23:14:50|1039.85|1029.05|1039.85|1029.05|1039.85|1029.05|1039.85|1029.05|1
1643930100000|2022-02-03 23:15:00|1039.9|1029.1|1039.9|1029.1|1039.9|1029.1|1039.9|1029.1|1
1643930120000|2022-02-03 23:15:20|1039.8|1029|1039.8|1029|1039.8|1029|1039.8|1029|1
1643930130000|2022-02-03 23:15:30|1039.75|1028.95|1038.9|1028.1|1039.75|1028.95|1038.9|1028.1|2
1643930160000|2022-02-03 23:16:00|1038.85|1028.05|1038.85|1028.05|1038.85|1028.05|1038.85|1028.05|1
1643930220000|2022-02-03 23:17:00|1038.9|1028.1|1038.9|1028.1|1038.9|1028.1|1038.9|1028.1|1
1643930260000|2022-02-03 23:17:40|1038.77|1027.97|1038.77|1027.97|1038.77|1027.97|1038.77|1027.97|1
1643930270000|2022-02-03 23:17:50|1038.59|1027.79|1038.59|1027.79|1038.59|1027.79|1038.59|1027.79|1
1643930300000|2022-02-03 23:18:20|1038.65|1027.85|1038.65|1027.85|1038.65|1027.85|1038.65|1027.85|1
1643930310000|2022-02-03 23:18:30|1038.7|1027.9|1038.65|1027.85|1038.7|1027.9|1038.65|1027.85|2
1643930350000|2022-02-03 23:19:10|1038.6|1027.8|1038.6|1027.8|1038.6|1027.8|1038.6|1027.8|1
1643930360000|2022-02-03 23:19:20|1038.5|1027.7|1038.5|1027.7|1038.5|1027.7|1038.5|1027.7|1
1643930370000|2022-02-03 23:19:30|1038.6|1027.8|1038.6|1027.8|1038.6|1027.8|1038.6|1027.8|1
1643930400000|2022-02-03 23:20:00|1038.9|1028.1|1038.65|1027.85|1038.9|1028.1|1038.65|1027.85|2
1643930430000|2022-02-03 23:20:30|1038.37|1027.57|1038.15|1027.35|1038.45|1027.65|1038.15|1027.35|4
1643930440000|2022-02-03 23:20:40|1037.9|1027.1|1037.4|1026.6|1037.9|1027.1|1037.4|1026.6|2
1643930460000|2022-02-03 23:21:00|1036.9|1026.1|1036.9|1026.1|1036.9|1026.1|1036.9|1026.1|1
1643930470000|2022-02-03 23:21:10|1036.72|1025.92|1036.72|1025.92|1036.72|1025.92|1036.72|1025.92|1
1643930490000|2022-02-03 23:21:30|1036.83|1026.03|1036.97|1026.17|1036.97|1026.17|1036.83|1026.03|3
1643930500000|2022-02-03 23:21:40|1036.72|1025.92|1036.88|1026.08|1036.88|1026.08|1036.72|1025.92|2
1643930520000|2022-02-03 23:22:00|1036.9|1026.1|1036.9|1026.1|1036.9|1026.1|1036.9|1026.1|1
1643930550000|2022-02-03 23:22:30|1036.53|1025.73|1036.4|1025.6|1036.53|1025.73|1036.4|1025.6|2
1643930560000|2022-02-03 23:22:40|1036.55|1025.75|1036.9|1026.1|1036.9|1026.1|1036.4|1025.6|3
1643930570000|2022-02-03 23:22:50|1036.79|1025.99|1036.6|1025.8|1036.79|1025.99|1036.6|1025.8|2
1643930580000|2022-02-03 23:23:00|1035.9|1025.1|1036.53|1025.73|1036.53|1025.73|1035.9|1025.1|5
1643930590000|2022-02-03 23:23:10|1036.9|1026.1|1036.9|1026.1|1036.9|1026.1|1036.9|1026.1|1
1643930640000|2022-02-03 23:24:00|1036.85|1026.05|1036.85|1026.05|1036.85|1026.05|1036.85|1026.05|1
1643930660000|2022-02-03 23:24:20|1036.53|1025.73|1036.53|1025.73|1036.53|1025.73|1036.53|1025.73|1
1643930680000|2022-02-03 23:24:40|1036.03|1025.23|1036.03|1025.23|1036.03|1025.23|1036.03|1025.23|1
1643930710000|2022-02-03 23:25:10|1035.9|1025.1|1035.9|1025.1|1035.9|1025.1|1035.9|1025.1|1
1643930800000|2022-02-03 23:26:40|1036.15|1025.35|1035.9|1025.1|1036.15|1025.35|1035.9|1025.1|2
1643930850000|2022-02-03 23:27:30|1035.99|1025.19|1035.9|1025.1|1035.99|1025.19|1035.9|1025.1|2
1643930860000|2022-02-03 23:27:40|1035.95|1025.15|1036.22|1025.42|1036.22|1025.42|1035.95|1025.15|3
1643930870000|2022-02-03 23:27:50|1036.11|1025.31|1035.9|1025.1|1036.11|1025.31|1035.9|1025.1|2
1643930910000|2022-02-03 23:28:30|1036.11|1025.31|1036.56|1025.76|1036.56|1025.76|1036.11|1025.31|2
1643930920000|2022-02-03 23:28:40|1036.65|1025.85|1036.65|1025.85|1036.65|1025.85|1036.65|1025.85|1
1643930940000|2022-02-03 23:29:00|1036.61|1025.81|1036.61|1025.81|1036.61|1025.81|1036.61|1025.81|1
1643930950000|2022-02-03 23:29:10|1036.45|1025.65|1036.56|1025.76|1036.56|1025.76|1036.45|1025.65|2
1643930970000|2022-02-03 23:29:30|1036.61|1025.81|1036.61|1025.81|1036.61|1025.81|1036.61|1025.81|1
1643931010000|2022-02-03 23:30:10|1036.9|1026.1|1036.9|1026.1|1036.9|1026.1|1036.9|1026.1|1
1643931020000|2022-02-03 23:30:20|1036.8|1026|1036.9|1026.1|1036.9|1026.1|1036.8|1026|2
1643931030000|2022-02-03 23:30:30|1036.95|1026.15|1036.9|1026.1|1036.95|1026.15|1036.9|1026.1|2
1643931040000|2022-02-03 23:30:40|1037.03|1026.23|1037.1|1026.3|1037.1|1026.3|1037.03|1026.23|2
1643931060000|2022-02-03 23:31:00|1037.25|1026.45|1037.25|1026.45|1037.25|1026.45|1037.25|1026.45|1
1643931070000|2022-02-03 23:31:10|1037.4|1026.6|1037.4|1026.6|1037.4|1026.6|1037.4|1026.6|1
1643931080000|2022-02-03 23:31:20|1037.9|1027.1|1037.9|1027.1|1037.9|1027.1|1037.9|1027.1|1
1643931090000|2022-02-03 23:31:30|1037.8|1027|1037.8|1027|1037.8|1027|1037.8|1027|1
1643931100000|2022-02-03 23:31:40|1037.7|1026.9|1037.4|1026.6|1037.7|1026.9|1037.4|1026.6|3
1643931120000|2022-02-03 23:32:00|1037.7|1026.9|1037.7|1026.9|1037.7|1026.9|1037.7|1026.9|1
1643931130000|2022-02-03 23:32:10|1037.55|1026.75|1037.55|1026.75|1037.55|1026.75|1037.4|1026.6|3
1643931150000|2022-02-03 23:32:30|1037.8|1027|1037.8|1027|1037.8|1027|1037.8|1027|1
1643931160000|2022-02-03 23:32:40|1037.75|1026.95|1037.75|1026.95|1037.75|1026.95|1037.75|1026.95|1
1643931230000|2022-02-03 23:33:50|1037.85|1027.05|1037.85|1027.05|1037.85|1027.05|1037.85|1027.05|1
1643931250000|2022-02-03 23:34:10|1037.75|1026.95|1037.75|1026.95|1037.75|1026.95|1037.75|1026.95|1
1643931260000|2022-02-03 23:34:20|1037.7|1026.9|1036.9|1026.1|1037.7|1026.9|1036.9|1026.1|3
1643931270000|2022-02-03 23:34:30|1036.74|1025.94|1036.74|1025.94|1036.74|1025.94|1036.74|1025.94|1
1643931300000|2022-02-03 23:35:00|1036.24|1025.44|1036.24|1025.44|1036.24|1025.44|1036.24|1025.44|1
1643931350000|2022-02-03 23:35:50|1035.7|1024.9|1035.7|1024.9|1035.7|1024.9|1035.7|1024.9|1
1643931360000|2022-02-03 23:36:00|1035.8|1025|1035.8|1025|1035.8|1025|1035.8|1025|1
1643931380000|2022-02-03 23:36:20|1035.3|1024.5|1035.3|1024.5|1035.3|1024.5|1035.3|1024.5|1
1643931400000|2022-02-03 23:36:40|1035.65|1024.85|1035.65|1024.85|1035.65|1024.85|1035.65|1024.85|1
1643931410000|2022-02-03 23:36:50|1035.7|1024.9|1035.7|1024.9|1035.7|1024.9|1035.7|1024.9|1
1643931420000|2022-02-03 23:37:00|1035.35|1024.55|1035.35|1024.55|1035.35|1024.55|1035.35|1024.55|1
1643931430000|2022-02-03 23:37:10|1035.85|1025.05|1035.85|1025.05|1035.85|1025.05|1035.85|1025.05|1
1643931460000|2022-02-03 23:37:40|1035.9|1025.1|1035.9|1025.1|1035.9|1025.1|1035.9|1025.1|1
1643931480000|2022-02-03 23:38:00|1036|1025.2|1036.59|1025.79|1036.59|1025.79|1036|1025.2|3
1643931490000|2022-02-03 23:38:10|1036.9|1026.1|1036.9|1026.1|1037.4|1026.6|1036.9|1026.1|3
1643931520000|2022-02-03 23:38:40|1036.85|1026.05|1036.85|1026.05|1036.85|1026.05|1036.85|1026.05|1
1643931540000|2022-02-03 23:39:00|1036.9|1026.1|1036.9|1026.1|1036.9|1026.1|1036.9|1026.1|1
1643931600000|2022-02-03 23:40:00|1036.99|1026.19|1036.99|1026.19|1036.99|1026.19|1036.99|1026.19|1
1643931630000|2022-02-03 23:40:30|1037.05|1026.25|1037.1|1026.3|1037.1|1026.3|1037.05|1026.25|2
1643931640000|2022-02-03 23:40:40|1037.48|1026.68|1037.58|1026.78|1037.58|1026.78|1037.48|1026.68|2
1643931670000|2022-02-03 23:41:10|1037.73|1026.93|1037.73|1026.93|1037.73|1026.93|1037.73|1026.93|1
1643931680000|2022-02-03 23:41:20|1037.7|1026.9|1037.7|1026.9|1037.7|1026.9|1037.7|1026.9|1
1643931720000|2022-02-03 23:42:00|1037.6|1026.8|1037.6|1026.8|1037.6|1026.8|1037.6|1026.8|1
1643931740000|2022-02-03 23:42:20|1037.47|1026.67|1037.52|1026.72|1037.52|1026.72|1037.47|1026.67|2
1643931750000|2022-02-03 23:42:30|1037.85|1027.05|1037.52|1026.72|1037.85|1027.05|1037.52|1026.72|2
1643931760000|2022-02-03 23:42:40|1037.55|1026.75|1037.9|1027.1|1037.9|1027.1|1037.55|1026.75|3
1643931780000|2022-02-03 23:43:00|1037.6|1026.8|1037.6|1026.8|1037.6|1026.8|1037.6|1026.8|1
1643931790000|2022-02-03 23:43:10|1037.7|1026.9|1037.7|1026.9|1037.7|1026.9|1037.7|1026.9|1
1643931810000|2022-02-03 23:43:30|1037.55|1026.75|1037.55|1026.75|1037.55|1026.75|1037.55|1026.75|1
1643931840000|2022-02-03 23:44:00|1037.9|1027.1|1037.9|1027.1|1037.9|1027.1|1037.9|1027.1|1
1643931850000|2022-02-03 23:44:10|1038|1027.2|1038.45|1027.65|1038.45|1027.65|1038|1027.2|3
1643931870000|2022-02-03 23:44:30|1038.5|1027.7|1038.5|1027.7|1038.5|1027.7|1038.5|1027.7|1
1643931900000|2022-02-03 23:45:00|1038.4|1027.6|1038.65|1027.85|1038.65|1027.85|1038.27|1027.47|3
1643931910000|2022-02-03 23:45:10|1038.29|1027.49|1038.29|1027.49|1038.29|1027.49|1038.29|1027.49|1
1643931920000|2022-02-03 23:45:20|1038.52|1027.72|1038.54|1027.74|1038.77|1027.97|1038.52|1027.72|3
1643931930000|2022-02-03 23:45:30|1038.44|1027.64|1038.44|1027.64|1038.44|1027.64|1038.44|1027.64|1
1643931940000|2022-02-03 23:45:40|1038.55|1027.75|1038.55|1027.75|1038.55|1027.75|1038.55|1027.75|1
1643931950000|2022-02-03 23:45:50|1038.85|1028.05|1039.4|1028.6|1039.4|1028.6|1038.65|1027.85|3
1643931960000|2022-02-03 23:46:00|1039.15|1028.35|1039.75|1028.95|1039.75|1028.95|1039.15|1028.35|2
1643931970000|2022-02-03 23:46:10|1039.9|1029.1|1039.9|1029.1|1039.9|1029.1|1039.9|1029.1|1
1643931980000|2022-02-03 23:46:20|1039.85|1029.05|1039.85|1029.05|1039.85|1029.05|1039.85|1029.05|1
1643932010000|2022-02-03 23:46:50|1039.9|1029.1|1039.9|1029.1|1039.99|1029.19|1039.9|1029.1|3
1643932030000|2022-02-03 23:47:10|1039.85|1029.05|1039.85|1029.05|1039.85|1029.05|1039.85|1029.05|1
1643932070000|2022-02-03 23:47:50|1039.9|1029.1|1039.9|1029.1|1039.9|1029.1|1039.9|1029.1|1
1643932080000|2022-02-03 23:48:00|1040.01|1029.21|1040.01|1029.21|1040.01|1029.21|1040.01|1029.21|1
1643932090000|2022-02-03 23:48:10|1039.9|1029.1|1039.9|1029.1|1039.9|1029.1|1039.9|1029.1|1
1643932100000|2022-02-03 23:48:20|1040.03|1029.23|1039.9|1029.1|1040.03|1029.23|1039.9|1029.1|2
1643932120000|2022-02-03 23:48:40|1040.03|1029.23|1039.9|1029.1|1040.03|1029.23|1039.9|1029.1|2
1643932140000|2022-02-03 23:49:00|1039.84|1029.04|1039.05|1028.25|1039.84|1029.04|1039.05|1028.25|3
1643932150000|2022-02-03 23:49:10|1038.9|1028.1|1038.9|1028.1|1038.9|1028.1|1038.9|1028.1|1
1643932190000|2022-02-03 23:49:50|1038.4|1027.6|1038.48|1027.68|1038.78|1027.98|1038.4|1027.6|3
1643932200000|2022-02-03 23:50:00|1038.3|1027.5|1038.3|1027.5|1038.3|1027.5|1038.3|1027.5|1
1643932210000|2022-02-03 23:50:10|1038.15|1027.35|1037.9|1027.1|1038.15|1027.35|1037.9|1027.1|2
1643932240000|2022-02-03 23:50:40|1037.85|1027.05|1037.85|1027.05|1037.85|1027.05|1037.85|1027.05|1
1643932250000|2022-02-03 23:50:50|1037.55|1026.75|1036.75|1025.95|1037.55|1026.75|1036.4|1025.6|10
1643932260000|2022-02-03 23:51:00|1036.4|1025.6|1036.4|1025.6|1036.4|1025.6|1036.4|1025.6|1
1643932270000|2022-02-03 23:51:10|1036.58|1025.78|1036.4|1025.6|1036.58|1025.78|1036.4|1025.6|2
1643932300000|2022-02-03 23:51:40|1036.08|1025.28|1036.08|1025.28|1036.08|1025.28|1036.08|1025.28|1
1643932310000|2022-02-03 23:51:50|1035.9|1025.1|1035.9|1025.1|1035.9|1025.1|1035.9|1025.1|1
1643932340000|2022-02-03 23:52:20|1036|1025.2|1036.63|1025.83|1036.63|1025.83|1035.9|1025.1|5
1643932380000|2022-02-03 23:53:00|1036.9|1026.1|1036.9|1026.1|1036.9|1026.1|1036.9|1026.1|1
1643932420000|2022-02-03 23:53:40|1036.71|1025.91|1036.71|1025.91|1036.71|1025.91|1036.71|1025.91|1
1643932440000|2022-02-03 23:54:00|1036.86|1026.06|1037.25|1026.45|1037.25|1026.45|1036.86|1026.06|2
1643932450000|2022-02-03 23:54:10|1037.15|1026.35|1037.72|1026.92|1037.72|1026.92|1037.15|1026.35|4
1643932460000|2022-02-03 23:54:20|1037.73|1026.93|1037.73|1026.93|1037.73|1026.93|1037.73|1026.93|1
1643932470000|2022-02-03 23:54:30|1037.85|1027.05|1038.8|1028|1038.8|1028|1037.85|1027.05|3
1643932480000|2022-02-03 23:54:40|1038.9|1028.1|1040.42|1029.62|1040.42|1029.62|1038.9|1028.1|5
1643932490000|2022-02-03 23:54:50|1040.55|1029.75|1040.9|1030.1|1040.9|1030.1|1040.55|1029.75|2
1643932500000|2022-02-03 23:55:00|1040.85|1030.05|1040.85|1030.05|1040.85|1030.05|1040.85|1030.05|1
1643932510000|2022-02-03 23:55:10|1040.74|1029.94|1040.8|1030|1040.85|1030.05|1040.74|1029.94|3
1643932520000|2022-02-03 23:55:20|1040.4|1029.6|1039.9|1029.1|1040.4|1029.6|1039.9|1029.1|2
1643932570000|2022-02-03 23:56:10|1039.85|1029.05|1039.85|1029.05|1039.85|1029.05|1039.85|1029.05|1
1643932580000|2022-02-03 23:56:20|1039.9|1029.1|1040.25|1029.45|1040.25|1029.45|1039.9|1029.1|8
1643932590000|2022-02-03 23:56:30|1040.73|1029.93|1041.06|1030.26|1041.06|1030.26|1040.73|1029.93|3
1643932620000|2022-02-03 23:57:00|1041.21|1030.41|1041.35|1030.55|1041.35|1030.55|1041.21|1030.41|2
1643932630000|2022-02-03 23:57:10|1041.85|1031.05|1041.9|1031.1|1041.9|1031.1|1041.85|1031.05|2
1643932680000|2022-02-03 23:58:00|1042.03|1031.23|1045.98|1035.18|1045.98|1035.18|1042.03|1031.23|13
1643932690000|2022-02-03 23:58:10|1046.13|1035.33|1048.9|1038.1|1048.9|1038.1|1046.03|1035.23|17
1643932700000|2022-02-03 23:58:20|1048.57|1037.77|1047.4|1036.6|1048.57|1037.77|1047.4|1036.6|8
1643932710000|2022-02-03 23:58:30|1046.75|1035.95|1046.75|1035.95|1046.75|1035.95|1046.75|1035.95|1
1643932720000|2022-02-03 23:58:40|1047.06|1036.26|1045.9|1035.1|1047.65|1036.85|1045.9|1035.1|13
1643932730000|2022-02-03 23:58:50|1046.22|1035.42|1045.9|1035.1|1046.6|1035.8|1045.9|1035.1|9
1643932740000|2022-02-03 23:59:00|1045.49|1034.69|1043.6|1032.8|1045.49|1034.69|1043.32|1032.52|10
1643932750000|2022-02-03 23:59:10|1043.9|1033.1|1043.75|1032.95|1043.9|1033.1|1043.75|1032.95|2
1643932760000|2022-02-03 23:59:20|1043.4|1032.6|1043.4|1032.6|1043.6|1032.8|1043.4|1032.6|4
1643932770000|2022-02-03 23:59:30|1043.65|1032.85|1044.4|1033.6|1044.45|1033.65|1043.4|1032.6|9
1643932780000|2022-02-03 23:59:40|1044.01|1033.21|1043.9|1033.1|1044.65|1033.85|1043.9|1033.1|5
1643932790000|2022-02-03 23:59:50|1044.12|1033.32|1045.4|1034.6|1045.4|1034.6|1044.12|1033.32|6
1643932800000|2022-02-04 00:00:00|1045.53|1034.73|1045.43|1034.63|1045.53|1034.73|1045.3|1034.5|4
1643932810000|2022-02-04 00:00:10|1045.6|1034.8|1045.6|1034.8|1045.6|1034.8|1045.6|1034.8|1
1643932820000|2022-02-04 00:00:20|1045.3|1034.5|1045.3|1034.5|1045.3|1034.5|1045.3|1034.5|1
1643932830000|2022-02-04 00:00:30|1045.2|1034.4|1043.2|1032.4|1045.2|1034.4|1043.2|1032.4|9
1643932840000|2022-02-04 00:00:40|1042.4|1031.6|1042.3|1031.5|1042.4|1031.6|1042.15|1031.35|6
1643932850000|2022-02-04 00:00:50|1042.51|1031.71|1042.4|1031.6|1042.9|1032.1|1042.4|1031.6|6
1643932870000|2022-02-04 00:01:10|1042.47|1031.67|1042.65|1031.85|1042.65|1031.85|1042.47|1031.67|2
1643932880000|2022-02-04 00:01:20|1042.8|1032|1042.8|1032|1042.8|1032|1042.8|1032|1
1643932890000|2022-02-04 00:01:30|1042.4|1031.6|1041.93|1031.13|1042.4|1031.6|1041.93|1031.13|2
1643932900000|2022-02-04 00:01:40|1041.9|1031.1|1041.9|1031.1|1041.9|1031.1|1041.9|1031.1|1
1643932910000|2022-02-04 00:01:50|1041.52|1030.72|1040.79|1029.99|1041.52|1030.72|1040.79|1029.99|3
1643932920000|2022-02-04 00:02:00|1040.6|1029.8|1040.18|1029.38|1040.9|1030.1|1040.1|1029.3|10
1643932930000|2022-02-04 00:02:10|1040.37|1029.57|1040.9|1030.1|1040.9|1030.1|1040.37|1029.57|4
1643932940000|2022-02-04 00:02:20|1040.93|1030.13|1040.9|1030.1|1040.99|1030.19|1040.9|1030.1|4
1643932950000|2022-02-04 00:02:30|1041|1030.2|1041.4|1030.6|1041.4|1030.6|1040.9|1030.1|3
1643932960000|2022-02-04 00:02:40|1041.9|1031.1|1042.66|1031.86|1042.66|1031.86|1041.9|1031.1|7
1643932970000|2022-02-04 00:02:50|1042.84|1032.04|1045.3|1034.5|1045.39|1034.59|1042.37|1031.57|16
1643932980000|2022-02-04 00:03:00|1045.5|1034.7|1045.4|1034.6|1045.85|1035.05|1045.4|1034.6|5
1643932990000|2022-02-04 00:03:10|1045.75|1034.95|1045.4|1034.6|1045.75|1034.95|1045.4|1034.6|2
1643933000000|2022-02-04 00:03:20|1045.58|1034.78|1045.4|1034.6|1045.75|1034.95|1045.4|1034.6|3
1643933010000|2022-02-04 00:03:30|1045.47|1034.67|1046.45|1035.65|1046.5|1035.7|1045.07|1034.27|8
1643933020000|2022-02-04 00:03:40|1046.4|1035.6|1046.4|1035.6|1046.56|1035.76|1046.4|1035.6|4
1643933030000|2022-02-04 00:03:50|1046.5|1035.7|1046.28|1035.48|1046.5|1035.7|1045.9|1035.1|6
1643933040000|2022-02-04 00:04:00|1046.19|1035.39|1045.9|1035.1|1046.4|1035.6|1045.9|1035.1|6
1643933060000|2022-02-04 00:04:20|1045.5|1034.7|1044.74|1033.94|1045.8|1035|1044.45|1033.65|7
1643933070000|2022-02-04 00:04:30|1044.95|1034.15|1043.9|1033.1|1044.95|1034.15|1043.9|1033.1|10
1643933080000|2022-02-04 00:04:40|1044.3|1033.5|1044.6|1033.8|1044.6|1033.8|1043.9|1033.1|9
1643933100000|2022-02-04 00:05:00|1044.85|1034.05|1044.9|1034.1|1045.07|1034.27|1044.85|1034.05|8
1643933110000|2022-02-04 00:05:10|1044.96|1034.16|1045.62|1034.82|1045.62|1034.82|1044.96|1034.16|5
1643933170000|2022-02-04 00:06:10|1045.12|1034.32|1045.12|1034.32|1045.12|1034.32|1045.12|1034.32|1
1643933180000|2022-02-04 00:06:20|1044.9|1034.1|1044.75|1033.95|1044.9|1034.1|1044.75|1033.95|2
1643933200000|2022-02-04 00:06:40|1044.9|1034.1|1044.65|1033.85|1044.9|1034.1|1044.65|1033.85|2
1643933210000|2022-02-04 00:06:50|1044.6|1033.8|1044.9|1034.1|1044.98|1034.18|1044.6|1033.8|4
1643933220000|2022-02-04 00:07:00|1044.98|1034.18|1044.9|1034.1|1044.98|1034.18|1044.9|1034.1|2
1643933230000|2022-02-04 00:07:10|1044.83|1034.03|1043.9|1033.1|1044.83|1034.03|1043.9|1033.1|5
1643933270000|2022-02-04 00:07:50|1044.05|1033.25|1044.3|1033.5|1044.44|1033.64|1043.9|1033.1|4
1643933280000|2022-02-04 00:08:00|1044.73|1033.93|1043.9|1033.1|1044.73|1033.93|1043.9|1033.1|4
1643933300000|2022-02-04 00:08:20|1043.98|1033.18|1043.9|1033.1|1043.98|1033.18|1043.9|1033.1|2
1643933310000|2022-02-04 00:08:30|1044.03|1033.23|1044.03|1033.23|1044.03|1033.23|1044.03|1033.23|1
1643933320000|2022-02-04 00:08:40|1044.48|1033.68|1044.48|1033.68|1044.48|1033.68|1044.48|1033.68|1
1643933340000|2022-02-04 00:09:00|1044.53|1033.73|1044.83|1034.03|1044.9|1034.1|1044.53|1033.73|5
1643933350000|2022-02-04 00:09:10|1045.5|1034.7|1045.65|1034.85|1045.65|1034.85|1045.5|1034.7|2
1643933360000|2022-02-04 00:09:20|1045.55|1034.75|1046.6|1035.8|1046.6|1035.8|1045.55|1034.75|4
1643933370000|2022-02-04 00:09:30|1046.75|1035.95|1046.75|1035.95|1046.75|1035.95|1046.75|1035.95|1
1643933380000|2022-02-04 00:09:40|1046.7|1035.9|1046.6|1035.8|1046.7|1035.9|1045.9|1035.1|6
1643933400000|2022-02-04 00:10:00|1046.7|1035.9|1046.7|1035.9|1046.7|1035.9|1046.7|1035.9|1
1643933410000|2022-02-04 00:10:10|1046.4|1035.6|1045.9|1035.1|1046.53|1035.73|1045.9|1035.1|5
1643933420000|2022-02-04 00:10:20|1046.12|1035.32|1046.17|1035.37|1046.17|1035.37|1046.12|1035.32|2
1643933430000|2022-02-04 00:10:30|1046.12|1035.32|1045.9|1035.1|1046.12|1035.32|1045.9|1035.1|2
1643933450000|2022-02-04 00:10:50|1045.7|1034.9|1044.65|1033.85|1045.7|1034.9|1044.65|1033.85|6
1643933460000|2022-02-04 00:11:00|1044.55|1033.75|1043.9|1033.1|1044.55|1033.75|1043.9|1033.1|3
1643933490000|2022-02-04 00:11:30|1044.12|1033.32|1044.4|1033.6|1044.4|1033.6|1044.12|1033.32|2
1643933500000|2022-02-04 00:11:40|1044.9|1034.1|1044.9|1034.1|1044.9|1034.1|1044.9|1034.1|1
1643933540000|2022-02-04 00:12:20|1044.85|1034.05|1044.85|1034.05|1044.85|1034.05|1044.85|1034.05|1
1643933570000|2022-02-04 00:12:50|1044.75|1033.95|1044.75|1033.95|1044.75|1033.95|1044.75|1033.95|1
1643933580000|2022-02-04 00:13:00|1044.65|1033.85|1044.65|1033.85|1044.65|1033.85|1044.65|1033.85|1
1643933590000|2022-02-04 00:13:10|1044.5|1033.7|1044.5|1033.7|1044.5|1033.7|1044.5|1033.7|1
1643933600000|2022-02-04 00:13:20|1044.7|1033.9|1044.7|1033.9|1044.7|1033.9|1044.7|1033.9|1
1643933610000|2022-02-04 00:13:30|1044.75|1033.95|1044.75|1033.95|1044.75|1033.95|1044.75|1033.95|1
1643933620000|2022-02-04 00:13:40|1044.6|1033.8|1044.6|1033.8|1044.6|1033.8|1044.6|1033.8|1
1643933640000|2022-02-04 00:14:00|1044.75|1033.95|1044.75|1033.95|1044.75|1033.95|1044.75|1033.95|1
1643933650000|2022-02-04 00:14:10|1044.65|1033.85|1044.5|1033.7|1044.65|1033.85|1044.5|1033.7|3
1643933660000|2022-02-04 00:14:20|1044.3|1033.5|1044.3|1033.5|1044.3|1033.5|1043.9|1033.1|3
1643933670000|2022-02-04 00:14:30|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1
1643933690000|2022-02-04 00:14:50|1043.8|1033|1043.8|1033|1043.8|1033|1043.8|1033|1
1643933700000|2022-02-04 00:15:00|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1
1643933720000|2022-02-04 00:15:20|1043.65|1032.85|1043.4|1032.6|1043.65|1032.85|1043.4|1032.6|4
1643933730000|2022-02-04 00:15:30|1042.9|1032.1|1042.9|1032.1|1042.9|1032.1|1042.9|1032.1|1
1643933740000|2022-02-04 00:15:40|1042.03|1031.23|1041.65|1030.85|1042.03|1031.23|1041.15|1030.35|6
1643933750000|2022-02-04 00:15:50|1041.4|1030.6|1040.9|1030.1|1041.4|1030.6|1040.9|1030.1|2
1643933760000|2022-02-04 00:16:00|1041|1030.2|1040.9|1030.1|1041|1030.2|1040.9|1030.1|2
1643933770000|2022-02-04 00:16:10|1040.8|1030|1040.7|1029.9|1040.8|1030|1040.7|1029.9|2
1643933780000|2022-02-04 00:16:20|1040.3|1029.5|1040.43|1029.63|1040.8|1030|1040.3|1029.5|5
1643933790000|2022-02-04 00:16:30|1040.55|1029.75|1040.43|1029.63|1040.55|1029.75|1040.43|1029.63|2
1643933800000|2022-02-04 00:16:40|1040.4|1029.6|1040.65|1029.85|1040.65|1029.85|1040.4|1029.6|2
1643933810000|2022-02-04 00:16:50|1040.9|1030.1|1040.9|1030.1|1040.9|1030.1|1040.9|1030.1|1
1643933820000|2022-02-04 00:17:00|1040.8|1030|1040.8|1030|1040.8|1030|1040.8|1030|1
1643933830000|2022-02-04 00:17:10|1040.9|1030.1|1040.9|1030.1|1040.9|1030.1|1040.9|1030.1|1
1643933850000|2022-02-04 00:17:30|1041.4|1030.6|1041.55|1030.75|1041.55|1030.75|1041.4|1030.6|2
1643933870000|2022-02-04 00:17:50|1041.9|1031.1|1042.9|1032.1|1042.9|1032.1|1041.9|1031.1|4
1643933940000|2022-02-04 00:19:00|1043|1032.2|1043.03|1032.23|1043.03|1032.23|1043|1032.2|2
1643933950000|2022-02-04 00:19:10|1043.53|1032.73|1043.53|1032.73|1043.53|1032.73|1043.53|1032.73|1
1643933960000|2022-02-04 00:19:20|1043.85|1033.05|1043.85|1033.05|1043.85|1033.05|1043.85|1033.05|1
1643933990000|2022-02-04 00:19:50|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1
1643934000000|2022-02-04 00:20:00|1044.45|1033.65|1043.9|1033.1|1044.45|1033.65|1043.9|1033.1|4
1643934010000|2022-02-04 00:20:10|1044.1|1033.3|1043.93|1033.13|1044.1|1033.3|1043.93|1033.13|2
1643934020000|2022-02-04 00:20:20|1043.9|1033.1|1045.9|1035.1|1045.9|1035.1|1043.9|1033.1|7
1643934030000|2022-02-04 00:20:30|1045.75|1034.95|1045.75|1034.95|1045.9|1035.1|1045.4|1034.6|4
1643934040000|2022-02-04 00:20:40|1045.9|1035.1|1045.4|1034.6|1045.9|1035.1|1045.4|1034.6|3
1643934050000|2022-02-04 00:20:50|1044.9|1034.1|1044.9|1034.1|1044.9|1034.1|1044.9|1034.1|1
1643934060000|2022-02-04 00:21:00|1044.79|1033.99|1044.79|1033.99|1044.79|1033.99|1044.79|1033.99|1
1643934070000|2022-02-04 00:21:10|1044.85|1034.05|1044.85|1034.05|1044.85|1034.05|1044.85|1034.05|1
1643934080000|2022-02-04 00:21:20|1044.58|1033.78|1044.62|1033.82|1044.9|1034.1|1044.58|1033.78|4
1643934090000|2022-02-04 00:21:30|1044.7|1033.9|1044.7|1033.9|1044.7|1033.9|1044.7|1033.9|1
1643934100000|2022-02-04 00:21:40|1044.85|1034.05|1044.85|1034.05|1044.85|1034.05|1044.85|1034.05|1
1643934110000|2022-02-04 00:21:50|1045.4|1034.6|1045.62|1034.82|1045.62|1034.82|1045.4|1034.6|2
1643934120000|2022-02-04 00:22:00|1045.79|1034.99|1045.8|1035|1045.8|1035|1045.79|1034.99|2
1643934130000|2022-02-04 00:22:10|1045.4|1034.6|1045.4|1034.6|1045.4|1034.6|1045.4|1034.6|1
1643934150000|2022-02-04 00:22:30|1045.1|1034.3|1045.1|1034.3|1045.1|1034.3|1045.1|1034.3|1
1643934180000|2022-02-04 00:23:00|1045.05|1034.25|1045.05|1034.25|1045.05|1034.25|1045.05|1034.25|1
1643934190000|2022-02-04 00:23:10|1044.9|1034.1|1044.9|1034.1|1044.9|1034.1|1044.9|1034.1|1
1643934200000|2022-02-04 00:23:20|1043.9|1033.1|1043.9|1033.1|1044.28|1033.48|1043.9|1033.1|3
1643934230000|2022-02-04 00:23:50|1043.84|1033.04|1043.82|1033.02|1043.84|1033.04|1043.82|1033.02|2
1643934240000|2022-02-04 00:24:00|1043.84|1033.04|1043.5|1032.7|1043.84|1033.04|1043.5|1032.7|2
1643934250000|2022-02-04 00:24:10|1043.72|1032.92|1043.9|1033.1|1043.9|1033.1|1043.72|1032.92|3
1643934260000|2022-02-04 00:24:20|1044.48|1033.68|1044.48|1033.68|1044.6|1033.8|1044.48|1033.68|3
1643934280000|2022-02-04 00:24:40|1044.28|1033.48|1044.28|1033.48|1044.28|1033.48|1044.28|1033.48|1
1643934290000|2022-02-04 00:24:50|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1
1643934300000|2022-02-04 00:25:00|1044.36|1033.56|1043.9|1033.1|1044.36|1033.56|1043.9|1033.1|3
1643934310000|2022-02-04 00:25:10|1043.75|1032.95|1043.75|1032.95|1043.75|1032.95|1043.75|1032.95|1
1643934340000|2022-02-04 00:25:40|1043.85|1033.05|1043.85|1033.05|1043.85|1033.05|1043.85|1033.05|1
1643934350000|2022-02-04 00:25:50|1043.7|1032.9|1043.7|1032.9|1043.7|1032.9|1043.7|1032.9|1
1643934360000|2022-02-04 00:26:00|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1
1643934510000|2022-02-04 00:28:30|1043.99|1033.19|1044.2|1033.4|1044.2|1033.4|1043.99|1033.19|2
1643934540000|2022-02-04 00:29:00|1044.6|1033.8|1044.9|1034.1|1044.9|1034.1|1044.6|1033.8|3
1643934570000|2022-02-04 00:29:30|1045.05|1034.25|1045.05|1034.25|1045.05|1034.25|1045.05|1034.25|1
1643934610000|2022-02-04 00:30:10|1044.89|1034.09|1044.05|1033.25|1044.89|1034.09|1044.05|1033.25|3
1643934620000|2022-02-04 00:30:20|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1
1643934660000|2022-02-04 00:31:00|1043.81|1033.01|1043.9|1033.1|1043.9|1033.1|1043.81|1033.01|2
1643934670000|2022-02-04 00:31:10|1043.7|1032.9|1043.4|1032.6|1043.7|1032.9|1043.4|1032.6|3
1643934680000|2022-02-04 00:31:20|1042.9|1032.1|1042.9|1032.1|1042.9|1032.1|1042.9|1032.1|1
1643934720000|2022-02-04 00:32:00|1042.6|1031.8|1042.32|1031.52|1042.72|1031.92|1042.32|1031.52|3
1643934730000|2022-02-04 00:32:10|1041.9|1031.1|1041.9|1031.1|1041.9|1031.1|1041.9|1031.1|1
1643934750000|2022-02-04 00:32:30|1042.3|1031.5|1042.4|1031.6|1042.4|1031.6|1042.3|1031.5|2
1643934770000|2022-02-04 00:32:50|1042.85|1032.05|1042.85|1032.05|1042.85|1032.05|1042.85|1032.05|1
1643934780000|2022-02-04 00:33:00|1042.8|1032|1041.39|1030.59|1042.8|1032|1041.39|1030.59|4
1643934790000|2022-02-04 00:33:10|1041.19|1030.39|1039.93|1029.13|1041.19|1030.39|1039.93|1029.13|8
1643934800000|2022-02-04 00:33:20|1040.22|1029.42|1040.8|1030|1040.8|1030|1040.22|1029.42|6
1643934810000|2022-02-04 00:33:30|1040.85|1030.05|1040.9|1030.1|1040.9|1030.1|1040.85|1030.05|2
1643934850000|2022-02-04 00:34:10|1041|1030.2|1041.4|1030.6|1041.5|1030.7|1041|1030.2|4
1643934860000|2022-02-04 00:34:20|1041.85|1031.05|1041|1030.2|1041.85|1031.05|1041|1030.2|3
1643934870000|2022-02-04 00:34:30|1040.9|1030.1|1041.4|1030.6|1041.4|1030.6|1040.9|1030.1|3
1643934880000|2022-02-04 00:34:40|1041.3|1030.5|1040.9|1030.1|1041.3|1030.5|1040.9|1030.1|2
1643934900000|2022-02-04 00:35:00|1041.19|1030.39|1040.9|1030.1|1041.19|1030.39|1040.9|1030.1|2
1643934910000|2022-02-04 00:35:10|1041.19|1030.39|1041.8|1031|1041.8|1031|1041.19|1030.39|3
1643934940000|2022-02-04 00:35:40|1041.9|1031.1|1042.75|1031.95|1042.75|1031.95|1041.9|1031.1|3
1643934960000|2022-02-04 00:36:00|1042.71|1031.91|1042.71|1031.91|1042.71|1031.91|1042.71|1031.91|1
1643934970000|2022-02-04 00:36:10|1042.66|1031.86|1042.16|1031.36|1042.66|1031.86|1042.16|1031.36|2
1643934980000|2022-02-04 00:36:20|1041.9|1031.1|1041.9|1031.1|1041.9|1031.1|1041.82|1031.02|3
1643934990000|2022-02-04 00:36:30|1041.8|1031|1041.9|1031.1|1042.05|1031.25|1041.8|1031|4
1643935000000|2022-02-04 00:36:40|1042.05|1031.25|1042.71|1031.91|1042.71|1031.91|1042.05|1031.25|3
1643935030000|2022-02-04 00:37:10|1042.5|1031.7|1042.5|1031.7|1042.5|1031.7|1042.5|1031.7|1
1643935040000|2022-02-04 00:37:20|1042.1|1031.3|1041.9|1031.1|1042.1|1031.3|1041.9|1031.1|2
1643935050000|2022-02-04 00:37:30|1042.07|1031.27|1042.9|1032.1|1042.9|1032.1|1042.07|1031.27|9
1643935060000|2022-02-04 00:37:40|1042.8|1032|1042.9|1032.1|1042.9|1032.1|1042.8|1032|2
1643935070000|2022-02-04 00:37:50|1043.37|1032.57|1043.28|1032.48|1043.37|1032.57|1042.9|1032.1|5
1643935080000|2022-02-04 00:38:00|1043.4|1032.6|1043.28|1032.48|1043.4|1032.6|1043.28|1032.48|2
1643935090000|2022-02-04 00:38:10|1043.55|1032.75|1043.4|1032.6|1043.55|1032.75|1043.4|1032.6|2
1643935100000|2022-02-04 00:38:20|1043.48|1032.68|1043.4|1032.6|1043.48|1032.68|1043.4|1032.6|2
1643935110000|2022-02-04 00:38:30|1042.96|1032.16|1042.9|1032.1|1042.96|1032.16|1042.9|1032.1|2
1643935120000|2022-02-04 00:38:40|1043.4|1032.6|1043.28|1032.48|1043.4|1032.6|1043.28|1032.48|2
1643935130000|2022-02-04 00:38:50|1042.93|1032.13|1042.99|1032.19|1042.99|1032.19|1042.93|1032.13|2
1643935150000|2022-02-04 00:39:10|1043.05|1032.25|1042.99|1032.19|1043.05|1032.25|1042.99|1032.19|2
1643935160000|2022-02-04 00:39:20|1043.59|1032.79|1044.15|1033.35|1044.15|1033.35|1043.4|1032.6|8
1643935170000|2022-02-04 00:39:30|1043.9|1033.1|1045.28|1034.48|1045.39|1034.59|1043.9|1033.1|6
1643935180000|2022-02-04 00:39:40|1045.3|1034.5|1045.3|1034.5|1045.75|1034.95|1045.3|1034.5|3
1643935190000|2022-02-04 00:39:50|1045.6|1034.8|1045.3|1034.5|1045.6|1034.8|1045.3|1034.5|3
1643935200000|2022-02-04 00:40:00|1045.72|1034.92|1046.4|1035.6|1046.6|1035.8|1045.5|1034.7|7
1643935210000|2022-02-04 00:40:10|1046.75|1035.95|1046.75|1035.95|1046.75|1035.95|1046.75|1035.95|1
1643935220000|2022-02-04 00:40:20|1047|1036.2|1048.19|1037.39|1048.6|1037.8|1046.9|1036.1|14
1643935230000|2022-02-04 00:40:30|1048.6|1037.8|1048.49|1037.69|1048.9|1038.1|1048.4|1037.6|8
1643935240000|2022-02-04 00:40:40|1048.4|1037.6|1048.19|1037.39|1048.4|1037.6|1048.19|1037.39|3
1643935250000|2022-02-04 00:40:50|1048.44|1037.64|1048.4|1037.6|1048.44|1037.64|1048.4|1037.6|2
1643935260000|2022-02-04 00:41:00|1048.55|1037.75|1047.66|1036.86|1048.55|1037.75|1047.66|1036.86|5
1643935270000|2022-02-04 00:41:10|1047.7|1036.9|1047.41|1036.61|1047.7|1036.9|1047.16|1036.36|8
1643935280000|2022-02-04 00:41:20|1047.16|1036.36|1047.16|1036.36|1047.16|1036.36|1047.16|1036.36|1
1643935290000|2022-02-04 00:41:30|1047.41|1036.61|1047.41|1036.61|1047.41|1036.61|1047.41|1036.61|1
1643935300000|2022-02-04 00:41:40|1047.16|1036.36|1047.16|1036.36|1047.16|1036.36|1047.16|1036.36|1
1643935340000|2022-02-04 00:42:20|1046.95|1036.15|1046.95|1036.15|1046.95|1036.15|1046.95|1036.15|1
1643935400000|2022-02-04 00:43:20|1046.9|1036.1|1046.9|1036.1|1046.9|1036.1|1046.4|1035.6|4
1643935410000|2022-02-04 00:43:30|1046.78|1035.98|1046.78|1035.98|1046.9|1036.1|1046.4|1035.6|6
1643935420000|2022-02-04 00:43:40|1046.4|1035.6|1046.4|1035.6|1046.4|1035.6|1046.4|1035.6|1
1643935440000|2022-02-04 00:44:00|1046.28|1035.48|1046.4|1035.6|1046.4|1035.6|1046.27|1035.47|4
1643935450000|2022-02-04 00:44:10|1046.9|1036.1|1046.9|1036.1|1046.9|1036.1|1046.85|1036.05|3
1643935460000|2022-02-04 00:44:20|1046.69|1035.89|1046.68|1035.88|1046.8|1036|1046.4|1035.6|5
1643935470000|2022-02-04 00:44:30|1046.4|1035.6|1046.18|1035.38|1046.68|1035.88|1046.18|1035.38|3
1643935480000|2022-02-04 00:44:40|1045.9|1035.1|1045.9|1035.1|1045.9|1035.1|1045.78|1034.98|3
1643935490000|2022-02-04 00:44:50|1045.55|1034.75|1045.55|1034.75|1045.55|1034.75|1045.55|1034.75|1
1643935510000|2022-02-04 00:45:10|1045.73|1034.93|1045.73|1034.93|1045.73|1034.93|1045.73|1034.93|1
1643935520000|2022-02-04 00:45:20|1045.8|1035|1045.9|1035.1|1045.9|1035.1|1045.78|1034.98|3
1643935530000|2022-02-04 00:45:30|1046.05|1035.25|1045.55|1034.75|1046.05|1035.25|1045.55|1034.75|3
1643935550000|2022-02-04 00:45:50|1045.6|1034.8|1045.6|1034.8|1045.6|1034.8|1045.6|1034.8|1
1643935570000|2022-02-04 00:46:10|1045.7|1034.9|1046.65|1035.85|1046.65|1035.85|1045.7|1034.9|9
1643935580000|2022-02-04 00:46:20|1046.85|1036.05|1046.9|1036.1|1046.9|1036.1|1046.85|1036.05|2
1643935590000|2022-02-04 00:46:30|1046.8|1036|1046.8|1036|1046.8|1036|1046.8|1036|1
1643935600000|2022-02-04 00:46:40|1046.65|1035.85|1045.95|1035.15|1046.65|1035.85|1045.95|1035.15|3
1643935610000|2022-02-04 00:46:50|1045.9|1035.1|1045.8|1035|1045.9|1035.1|1045.8|1035|2
1643935620000|2022-02-04 00:47:00|1045.1|1034.3|1044.8|1034|1045.1|1034.3|1044.2|1033.4|8
1643935630000|2022-02-04 00:47:10|1044.74|1033.94|1044.9|1034.1|1044.9|1034.1|1044.74|1033.94|2
1643935640000|2022-02-04 00:47:20|1044.65|1033.85|1044.65|1033.85|1044.65|1033.85|1044.65|1033.85|1
1643935650000|2022-02-04 00:47:30|1044.75|1033.95|1044.75|1033.95|1044.75|1033.95|1044.75|1033.95|1
1643935670000|2022-02-04 00:47:50|1044.2|1033.4|1044.2|1033.4|1044.2|1033.4|1044.2|1033.4|1
1643935690000|2022-02-04 00:48:10|1044.05|1033.25|1044.05|1033.25|1044.05|1033.25|1044.05|1033.25|1
1643935700000|2022-02-04 00:48:20|1044.1|1033.3|1044.1|1033.3|1044.1|1033.3|1044.1|1033.3|1
1643935710000|2022-02-04 00:48:30|1043.91|1033.11|1043.15|1032.35|1043.91|1033.11|1043.15|1032.35|3
1643935720000|2022-02-04 00:48:40|1043.12|1032.32|1042.9|1032.1|1043.24|1032.44|1042.9|1032.1|3
1643935740000|2022-02-04 00:49:00|1042.93|1032.13|1042.9|1032.1|1043.08|1032.28|1042.9|1032.1|5
1643935750000|2022-02-04 00:49:10|1043.49|1032.69|1043.9|1033.1|1043.95|1033.15|1043.49|1032.69|4
1643935760000|2022-02-04 00:49:20|1043.95|1033.15|1043.95|1033.15|1043.95|1033.15|1043.95|1033.15|1
1643935770000|2022-02-04 00:49:30|1044.01|1033.21|1044.01|1033.21|1044.01|1033.21|1044.01|1033.21|1
1643935780000|2022-02-04 00:49:40|1043.9|1033.1|1044.08|1033.28|1044.08|1033.28|1043.9|1033.1|2
1643935790000|2022-02-04 00:49:50|1044.25|1033.45|1044.06|1033.26|1044.25|1033.45|1043.9|1033.1|4
1643935800000|2022-02-04 00:50:00|1044.15|1033.35|1044.15|1033.35|1044.15|1033.35|1044.15|1033.35|1
1643935820000|2022-02-04 00:50:20|1044|1033.2|1044|1033.2|1044|1033.2|1044|1033.2|1
1643935840000|2022-02-04 00:50:40|1044.06|1033.26|1044.06|1033.26|1044.06|1033.26|1044.06|1033.26|1
1643935850000|2022-02-04 00:50:50|1044.2|1033.4|1044.2|1033.4|1044.2|1033.4|1044.2|1033.4|1
1643935870000|2022-02-04 00:51:10|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1043.85|1033.05|3
1643935880000|2022-02-04 00:51:20|1043.52|1032.72|1043.65|1032.85|1043.65|1032.85|1043.52|1032.72|2
1643935890000|2022-02-04 00:51:30|1043.82|1033.02|1043.78|1032.98|1043.82|1033.02|1043.78|1032.98|2
1643935900000|2022-02-04 00:51:40|1043.72|1032.92|1043.78|1032.98|1043.78|1032.98|1043.72|1032.92|2
1643935910000|2022-02-04 00:51:50|1043.25|1032.45|1043.25|1032.45|1043.25|1032.45|1043.25|1032.45|1
1643935920000|2022-02-04 00:52:00|1043.4|1032.6|1043.4|1032.6|1043.4|1032.6|1043.4|1032.6|1
1643935940000|2022-02-04 00:52:20|1043|1032.2|1042.9|1032.1|1043|1032.2|1042.9|1032.1|2
1643935950000|2022-02-04 00:52:30|1043.1|1032.3|1042.9|1032.1|1043.1|1032.3|1042.9|1032.1|2
1643935960000|2022-02-04 00:52:40|1042.95|1032.15|1042.9|1032.1|1042.95|1032.15|1042.9|1032.1|2
1643935970000|2022-02-04 00:52:50|1042.93|1032.13|1042.9|1032.1|1042.95|1032.15|1042.9|1032.1|3
1643935980000|2022-02-04 00:53:00|1042.99|1032.19|1042.9|1032.1|1042.99|1032.19|1042.9|1032.1|2
1643936100000|2022-02-04 00:55:00|1043.64|1032.84|1043.85|1033.05|1043.85|1033.05|1043.64|1032.84|2
1643936110000|2022-02-04 00:55:10|1044.09|1033.29|1043.9|1033.1|1044.09|1033.29|1043.9|1033.1|4
1643936160000|2022-02-04 00:56:00|1044|1033.2|1044|1033.2|1044|1033.2|1044|1033.2|1
1643936190000|2022-02-04 00:56:30|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1
1643936200000|2022-02-04 00:56:40|1043.15|1032.35|1043.82|1033.02|1043.82|1033.02|1043.15|1032.35|3
1643936210000|2022-02-04 00:56:50|1043.81|1033.01|1043.85|1033.05|1043.9|1033.1|1043.81|1033.01|3
1643936220000|2022-02-04 00:57:00|1043.9|1033.1|1043.9|1033.1|1043.98|1033.18|1043.9|1033.1|3
1643936270000|2022-02-04 00:57:50|1044.01|1033.21|1044.9|1034.1|1044.91|1034.11|1044.01|1033.21|3
1643936280000|2022-02-04 00:58:00|1044.99|1034.19|1045.07|1034.27|1045.49|1034.69|1044.99|1034.19|4
1643936290000|2022-02-04 00:58:10|1045.03|1034.23|1044.9|1034.1|1045.44|1034.64|1044.9|1034.1|4
1643936300000|2022-02-04 00:58:20|1045.05|1034.25|1045.15|1034.35|1045.15|1034.35|1045.05|1034.25|2
1643936320000|2022-02-04 00:58:40|1045.24|1034.44|1045.12|1034.32|1045.59|1034.79|1045.12|1034.32|3
1643936330000|2022-02-04 00:58:50|1045|1034.2|1045.24|1034.44|1045.24|1034.44|1045|1034.2|2
1643936350000|2022-02-04 00:59:10|1044.9|1034.1|1044.9|1034.1|1044.9|1034.1|1044.9|1034.1|1
1643936360000|2022-02-04 00:59:20|1045.06|1034.26|1044.9|1034.1|1045.06|1034.26|1044.9|1034.1|2
1643936370000|2022-02-04 00:59:30|1045.11|1034.31|1044.9|1034.1|1045.11|1034.31|1044.9|1034.1|2
1643936380000|2022-02-04 00:59:40|1045.06|1034.26|1045.06|1034.26|1045.06|1034.26|1045.06|1034.26|1
1643936390000|2022-02-04 00:59:50|1044.9|1034.1|1044.9|1034.1|1044.9|1034.1|1044.9|1034.1|1
1643936400000|2022-02-04 01:00:00|1044.74|1033.94|1044.44|1033.64|1044.74|1033.94|1044.44|1033.64|3
1643936410000|2022-02-04 01:00:10|1044.11|1033.31|1044.11|1033.31|1044.11|1033.31|1044.11|1033.31|1
1643936420000|2022-02-04 01:00:20|1043.99|1033.19|1043.9|1033.1|1044.02|1033.22|1043.9|1033.1|3
1643936430000|2022-02-04 01:00:30|1043.5|1032.7|1043.5|1032.7|1043.5|1032.7|1043.5|1032.7|1
1643936440000|2022-02-04 01:00:40|1043.3|1032.5|1042.9|1032.1|1043.3|1032.5|1042.9|1032.1|3
1643936450000|2022-02-04 01:00:50|1042.89|1032.09|1042.3|1031.5|1042.89|1032.09|1042.1|1031.3|6
1643936460000|2022-02-04 01:01:00|1042.2|1031.4|1042.15|1031.35|1042.2|1031.4|1042.15|1031.35|2
1643936470000|2022-02-04 01:01:10|1042.14|1031.34|1042.3|1031.5|1042.3|1031.5|1042.14|1031.34|2
1643936480000|2022-02-04 01:01:20|1042.25|1031.45|1042.25|1031.45|1042.25|1031.45|1042.25|1031.45|1
1643936490000|2022-02-04 01:01:30|1041.9|1031.1|1041.9|1031.1|1041.9|1031.1|1041.9|1031.1|1
1643936540000|2022-02-04 01:02:20|1041.89|1031.09|1041.9|1031.1|1041.9|1031.1|1041.89|1031.09|2
1643936560000|2022-02-04 01:02:40|1041.5|1030.7|1041.5|1030.7|1041.5|1030.7|1041.5|1030.7|1
1643936580000|2022-02-04 01:03:00|1041.6|1030.8|1041.9|1031.1|1041.9|1031.1|1041.6|1030.8|2
1643936590000|2022-02-04 01:03:10|1041.85|1031.05|1041.85|1031.05|1041.85|1031.05|1041.85|1031.05|1
1643936600000|2022-02-04 01:03:20|1041.79|1030.99|1041.6|1030.8|1041.79|1030.99|1041.6|1030.8|2
1643936610000|2022-02-04 01:03:30|1041.45|1030.65|1041.9|1031.1|1041.9|1031.1|1041.45|1030.65|3
1643936620000|2022-02-04 01:03:40|1042.03|1031.23|1041.9|1031.1|1042.03|1031.23|1041.9|1031.1|2
1643936630000|2022-02-04 01:03:50|1041.96|1031.16|1042.9|1032.1|1042.9|1032.1|1041.9|1031.1|6
1643936650000|2022-02-04 01:04:10|1042.8|1032|1042.8|1032|1042.8|1032|1042.8|1032|1
1643936670000|2022-02-04 01:04:30|1042.85|1032.05|1042.9|1032.1|1042.9|1032.1|1042.85|1032.05|2
1643936690000|2022-02-04 01:04:50|1042.97|1032.17|1042.9|1032.1|1042.97|1032.17|1042.9|1032.1|2
1643936700000|2022-02-04 01:05:00|1042.95|1032.15|1042.9|1032.1|1042.95|1032.15|1042.9|1032.1|2
1643936720000|2022-02-04 01:05:20|1042.85|1032.05|1042.85|1032.05|1042.85|1032.05|1042.85|1032.05|1
1643936740000|2022-02-04 01:05:40|1043|1032.2|1043.9|1033.1|1043.9|1033.1|1043|1032.2|4
1643936750000|2022-02-04 01:05:50|1043.97|1033.17|1043.9|1033.1|1043.97|1033.17|1043.9|1033.1|2
1643936760000|2022-02-04 01:06:00|1044.01|1033.21|1043.9|1033.1|1044.01|1033.21|1043.89|1033.09|4
1643936780000|2022-02-04 01:06:20|1044.3|1033.5|1044.3|1033.5|1044.3|1033.5|1044.3|1033.5|1
1643936790000|2022-02-04 01:06:30|1043.9|1033.1|1044.3|1033.5|1044.3|1033.5|1043.9|1033.1|2
1643936800000|2022-02-04 01:06:40|1044.49|1033.69|1044.9|1034.1|1044.95|1034.15|1044.49|1033.69|3
1643936810000|2022-02-04 01:06:50|1044.8|1034|1044.8|1034|1044.8|1034|1044.8|1034|1
1643936820000|2022-02-04 01:07:00|1044.9|1034.1|1044.9|1034.1|1045.12|1034.32|1044.9|1034.1|3
1643936830000|2022-02-04 01:07:10|1044.75|1033.95|1044.54|1033.74|1044.75|1033.95|1044.29|1033.49|4
1643936840000|2022-02-04 01:07:20|1044.47|1033.67|1044.47|1033.67|1044.47|1033.67|1044.47|1033.67|1
1643936850000|2022-02-04 01:07:30|1044.67|1033.87|1044.8|1034|1044.82|1034.02|1044.63|1033.83|5
1643936860000|2022-02-04 01:07:40|1044.9|1034.1|1044.8|1034|1044.9|1034.1|1044.8|1034|2
1643936870000|2022-02-04 01:07:50|1044.3|1033.5|1044.9|1034.1|1044.9|1034.1|1044.3|1033.5|3
1643936880000|2022-02-04 01:08:00|1044.64|1033.84|1044.82|1034.02|1044.82|1034.02|1044.64|1033.84|3
1643936890000|2022-02-04 01:08:10|1044.73|1033.93|1044.73|1033.93|1044.73|1033.93|1044.73|1033.93|1
1643936900000|2022-02-04 01:08:20|1044.75|1033.95|1044.9|1034.1|1044.9|1034.1|1044.75|1033.95|2
1643936910000|2022-02-04 01:08:30|1044.74|1033.94|1044.9|1034.1|1044.9|1034.1|1044.74|1033.94|2
1643936920000|2022-02-04 01:08:40|1045.03|1034.23|1045.03|1034.23|1045.03|1034.23|1045.03|1034.23|1
1643936930000|2022-02-04 01:08:50|1045.05|1034.25|1045.65|1034.85|1045.65|1034.85|1045.05|1034.25|2
1643936940000|2022-02-04 01:09:00|1045.41|1034.61|1045.4|1034.6|1045.41|1034.61|1045.35|1034.55|3
1643936950000|2022-02-04 01:09:10|1045.05|1034.25|1045.05|1034.25|1045.05|1034.25|1045.05|1034.25|1
1643936980000|2022-02-04 01:09:40|1045.3|1034.5|1045.65|1034.85|1045.65|1034.85|1045.3|1034.5|2
1643937000000|2022-02-04 01:10:00|1045.4|1034.6|1044.9|1034.1|1045.4|1034.6|1044.9|1034.1|2
1643937020000|2022-02-04 01:10:20|1044.4|1033.6|1043.4|1032.6|1044.4|1033.6|1043.4|1032.6|6
1643937030000|2022-02-04 01:10:30|1043.24|1032.44|1043.24|1032.44|1043.24|1032.44|1043.24|1032.44|1
1643937040000|2022-02-04 01:10:40|1043.15|1032.35|1043.15|1032.35|1043.15|1032.35|1043.15|1032.35|1
1643937050000|2022-02-04 01:10:50|1043.3|1032.5|1043.3|1032.5|1043.3|1032.5|1043.3|1032.5|1
1643937060000|2022-02-04 01:11:00|1043.41|1032.61|1043.41|1032.61|1043.41|1032.61|1043.41|1032.61|1
1643937070000|2022-02-04 01:11:10|1043.4|1032.6|1043.9|1033.1|1043.9|1033.1|1043.4|1032.6|3
1643937110000|2022-02-04 01:11:50|1043.93|1033.13|1043.93|1033.13|1043.93|1033.13|1043.93|1033.13|1
1643937120000|2022-02-04 01:12:00|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1
1643937130000|2022-02-04 01:12:10|1043.8|1033|1043.8|1033|1043.8|1033|1043.8|1033|1
1643937150000|2022-02-04 01:12:30|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1
1643937160000|2022-02-04 01:12:40|1044.12|1033.32|1043.9|1033.1|1044.12|1033.32|1043.9|1033.1|2
1643937170000|2022-02-04 01:12:50|1044.41|1033.61|1044.41|1033.61|1044.41|1033.61|1044.41|1033.61|1
1643937180000|2022-02-04 01:13:00|1044.53|1033.73|1044.53|1033.73|1044.53|1033.73|1044.53|1033.73|1
1643937190000|2022-02-04 01:13:10|1044.4|1033.6|1044.4|1033.6|1044.4|1033.6|1044.4|1033.6|1
1643937210000|2022-02-04 01:13:30|1044.28|1033.48|1044|1033.2|1044.28|1033.48|1044|1033.2|2
1643937220000|2022-02-04 01:13:40|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1
1643937230000|2022-02-04 01:13:50|1043.85|1033.05|1043.85|1033.05|1043.85|1033.05|1043.85|1033.05|1
1643937340000|2022-02-04 01:15:40|1044.1|1033.3|1044.48|1033.68|1044.6|1033.8|1044.1|1033.3|3
1643937350000|2022-02-04 01:15:50|1044.1|1033.3|1044.1|1033.3|1044.1|1033.3|1044.1|1033.3|1
1643937380000|2022-02-04 01:16:20|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1
1643937470000|2022-02-04 01:17:50|1043.83|1033.03|1043.9|1033.1|1043.9|1033.1|1043.83|1033.03|2
1643937500000|2022-02-04 01:18:20|1043.67|1032.87|1043.78|1032.98|1043.78|1032.98|1043.67|1032.87|2
1643937510000|2022-02-04 01:18:30|1043.81|1033.01|1043.9|1033.1|1043.9|1033.1|1043.81|1033.01|2
1643937590000|2022-02-04 01:19:50|1043.65|1032.85|1043.35|1032.55|1043.65|1032.85|1043.35|1032.55|2
1643937600000|2022-02-04 01:20:00|1043.5|1032.7|1043.1|1032.3|1043.5|1032.7|1043.1|1032.3|2
1643937620000|2022-02-04 01:20:20|1043.15|1032.35|1043.15|1032.35|1043.15|1032.35|1043.15|1032.35|1
1643937630000|2022-02-04 01:20:30|1043.25|1032.45|1042.9|1032.1|1043.25|1032.45|1042.9|1032.1|2
1643937640000|2022-02-04 01:20:40|1043.04|1032.24|1042.9|1032.1|1043.04|1032.24|1042.88|1032.08|3
1643937650000|2022-02-04 01:20:50|1042.79|1031.99|1042.79|1031.99|1042.79|1031.99|1042.79|1031.99|1
1643937700000|2022-02-04 01:21:40|1042.9|1032.1|1042.85|1032.05|1042.9|1032.1|1042.84|1032.04|5
1643937710000|2022-02-04 01:21:50|1042.9|1032.1|1043.02|1032.22|1043.02|1032.22|1042.9|1032.1|2
1643937720000|2022-02-04 01:22:00|1042.98|1032.18|1042.98|1032.18|1042.98|1032.18|1042.98|1032.18|1
1643937730000|2022-02-04 01:22:10|1043.02|1032.22|1043.43|1032.63|1043.43|1032.63|1043.02|1032.22|2
1643937740000|2022-02-04 01:22:20|1043.15|1032.35|1043.15|1032.35|1043.15|1032.35|1043.15|1032.35|1
1643937750000|2022-02-04 01:22:30|1043.3|1032.5|1043.05|1032.25|1043.3|1032.5|1043.05|1032.25|2
1643937760000|2022-02-04 01:22:40|1042.9|1032.1|1042.9|1032.1|1042.9|1032.1|1042.9|1032.1|1
1643937770000|2022-02-04 01:22:50|1042.85|1032.05|1042.85|1032.05|1042.85|1032.05|1042.85|1032.05|1
1643937780000|2022-02-04 01:23:00|1042.79|1031.99|1042.79|1031.99|1042.79|1031.99|1042.79|1031.99|1
1643937800000|2022-02-04 01:23:20|1042.62|1031.82|1042.62|1031.82|1042.62|1031.82|1042.62|1031.82|1
1643937810000|2022-02-04 01:23:30|1042.59|1031.79|1042.18|1031.38|1042.59|1031.79|1042.18|1031.38|2
1643937830000|2022-02-04 01:23:50|1042.06|1031.26|1042.06|1031.26|1042.06|1031.26|1042.06|1031.26|1
1643937840000|2022-02-04 01:24:00|1042.15|1031.35|1042.56|1031.76|1042.56|1031.76|1042.06|1031.26|3
1643937850000|2022-02-04 01:24:10|1042.7|1031.9|1042.7|1031.9|1042.7|1031.9|1042.7|1031.9|1
1643937870000|2022-02-04 01:24:30|1042.65|1031.85|1042.65|1031.85|1042.65|1031.85|1042.65|1031.85|1
1643937890000|2022-02-04 01:24:50|1042.9|1032.1|1043.4|1032.6|1043.4|1032.6|1042.81|1032.01|5
1643937900000|2022-02-04 01:25:00|1043.55|1032.75|1043.55|1032.75|1043.55|1032.75|1043.55|1032.75|1
1643937910000|2022-02-04 01:25:10|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1
1643937940000|2022-02-04 01:25:40|1044|1033.2|1044.05|1033.25|1044.05|1033.25|1044|1033.2|2
1643937950000|2022-02-04 01:25:50|1044.1|1033.3|1044.15|1033.35|1044.15|1033.35|1044.1|1033.3|2
1643937960000|2022-02-04 01:26:00|1044.1|1033.3|1044.1|1033.3|1044.1|1033.3|1044.1|1033.3|1
1643937970000|2022-02-04 01:26:10|1044.15|1033.35|1044.15|1033.35|1044.15|1033.35|1044.15|1033.35|1
1643937980000|2022-02-04 01:26:20|1044.05|1033.25|1044.05|1033.25|1044.05|1033.25|1044.05|1033.25|1
1643938020000|2022-02-04 01:27:00|1044.3|1033.5|1044.62|1033.82|1044.9|1034.1|1044.3|1033.5|4
1643938030000|2022-02-04 01:27:10|1044.79|1033.99|1044.9|1034.1|1044.9|1034.1|1044.79|1033.99|2
1643938040000|2022-02-04 01:27:20|1044.65|1033.85|1044.65|1033.85|1044.65|1033.85|1044.65|1033.85|1
1643938050000|2022-02-04 01:27:30|1044.4|1033.6|1044.25|1033.45|1044.4|1033.6|1044.25|1033.45|2
1643938090000|2022-02-04 01:28:10|1044.5|1033.7|1044.65|1033.85|1044.65|1033.85|1044.5|1033.7|2
1643938100000|2022-02-04 01:28:20|1044.4|1033.6|1044.4|1033.6|1044.4|1033.6|1044.4|1033.6|1
1643938120000|2022-02-04 01:28:40|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1
1643938160000|2022-02-04 01:29:20|1043.93|1033.13|1044.15|1033.35|1044.15|1033.35|1043.9|1033.1|3
1643938170000|2022-02-04 01:29:30|1044.4|1033.6|1044.4|1033.6|1044.4|1033.6|1044.4|1033.6|1
1643938180000|2022-02-04 01:29:40|1044.28|1033.48|1044.61|1033.81|1044.65|1033.85|1044.28|1033.48|4
1643938200000|2022-02-04 01:30:00|1044.85|1034.05|1044.17|1033.37|1044.85|1034.05|1044.17|1033.37|3
1643938210000|2022-02-04 01:30:10|1044.05|1033.25|1044.05|1033.25|1044.05|1033.25|1044.05|1033.25|1
1643938230000|2022-02-04 01:30:30|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1
1643938300000|2022-02-04 01:31:40|1043.8|1033|1043.8|1033|1043.8|1033|1043.8|1033|1
1643938310000|2022-02-04 01:31:50|1043.05|1032.25|1043.05|1032.25|1043.05|1032.25|1043.05|1032.25|1
1643938320000|2022-02-04 01:32:00|1043.3|1032.5|1043.3|1032.5|1043.3|1032.5|1043.3|1032.5|1
1643938340000|2022-02-04 01:32:20|1043|1032.2|1043|1032.2|1043|1032.2|1043|1032.2|1
1643938350000|2022-02-04 01:32:30|1043.58|1032.78|1043.67|1032.87|1043.8|1033|1043.58|1032.78|4
1643938370000|2022-02-04 01:32:50|1043.5|1032.7|1043.2|1032.4|1043.54|1032.74|1043.2|1032.4|3
1643938380000|2022-02-04 01:33:00|1043.1|1032.3|1043.1|1032.3|1043.1|1032.3|1043.1|1032.3|1
1643938390000|2022-02-04 01:33:10|1043.58|1032.78|1043.58|1032.78|1043.58|1032.78|1043.58|1032.78|1
1643938420000|2022-02-04 01:33:40|1043.1|1032.3|1043.1|1032.3|1043.1|1032.3|1043.1|1032.3|1
1643938450000|2022-02-04 01:34:10|1042.9|1032.1|1042.9|1032.1|1042.9|1032.1|1042.9|1032.1|1
1643938460000|2022-02-04 01:34:20|1042.63|1031.83|1042.78|1031.98|1042.78|1031.98|1042.63|1031.83|2
1643938480000|2022-02-04 01:34:40|1042.9|1032.1|1041.7|1030.9|1042.9|1032.1|1041.7|1030.9|3
1643938490000|2022-02-04 01:34:50|1041|1030.2|1041|1030.2|1041|1030.2|1041|1030.2|1
1643938500000|2022-02-04 01:35:00|1040.9|1030.1|1040.9|1030.1|1040.9|1030.1|1040.9|1030.1|1
1643938510000|2022-02-04 01:35:10|1041.02|1030.22|1041.02|1030.22|1041.02|1030.22|1041.02|1030.22|1
1643938520000|2022-02-04 01:35:20|1041|1030.2|1041.06|1030.26|1041.19|1030.39|1041|1030.2|3
1643938530000|2022-02-04 01:35:30|1040.9|1030.1|1041.06|1030.26|1041.06|1030.26|1040.9|1030.1|2
1643938540000|2022-02-04 01:35:40|1041.07|1030.27|1041.02|1030.22|1041.4|1030.6|1041.02|1030.22|3
1643938550000|2022-02-04 01:35:50|1041|1030.2|1041.06|1030.26|1041.06|1030.26|1041|1030.2|2
1643938560000|2022-02-04 01:36:00|1041.3|1030.5|1040.9|1030.1|1041.3|1030.5|1040.9|1030.1|3
1643938570000|2022-02-04 01:36:10|1040.97|1030.17|1040.9|1030.1|1041.2|1030.4|1040.71|1029.91|6
1643938580000|2022-02-04 01:36:20|1040.65|1029.85|1040.15|1029.35|1040.65|1029.85|1040.15|1029.35|3
1643938610000|2022-02-04 01:36:50|1040.53|1029.73|1040.4|1029.6|1040.65|1029.85|1040.4|1029.6|4
1643938660000|2022-02-04 01:37:40|1040.15|1029.35|1040.4|1029.6|1040.65|1029.85|1040.15|1029.35|3
1643938680000|2022-02-04 01:38:00|1040.22|1029.42|1040|1029.2|1040.5|1029.7|1040|1029.2|4
1643938730000|2022-02-04 01:38:50|1040.1|1029.3|1039.96|1029.16|1040.1|1029.3|1039.96|1029.16|2
1643938760000|2022-02-04 01:39:20|1039.95|1029.15|1039.95|1029.15|1039.95|1029.15|1039.95|1029.15|1
1643938770000|2022-02-04 01:39:30|1040|1029.2|1041.28|1030.48|1041.35|1030.55|1040|1029.2|5
1643938790000|2022-02-04 01:39:50|1040.9|1030.1|1041.28|1030.48|1041.28|1030.48|1040.9|1030.1|2
1643938800000|2022-02-04 01:40:00|1041.18|1030.38|1040.9|1030.1|1041.18|1030.38|1040.9|1030.1|3
1643938810000|2022-02-04 01:40:10|1040.7|1029.9|1040.7|1029.9|1040.7|1029.9|1040.7|1029.9|1
1643938880000|2022-02-04 01:41:20|1040.9|1030.1|1040.9|1030.1|1040.9|1030.1|1040.9|1030.1|1
1643938890000|2022-02-04 01:41:30|1040.63|1029.83|1040.63|1029.83|1040.63|1029.83|1040.63|1029.83|1
1643938900000|2022-02-04 01:41:40|1040.41|1029.61|1040.54|1029.74|1040.54|1029.74|1040.41|1029.61|2
1643939000000|2022-02-04 01:43:20|1041.4|1030.6|1041.4|1030.6|1041.4|1030.6|1041.4|1030.6|1
1643939010000|2022-02-04 01:43:30|1041.62|1030.82|1041.9|1031.1|1041.9|1031.1|1041.62|1030.82|3
1643939040000|2022-02-04 01:44:00|1041.85|1031.05|1041.85|1031.05|1041.85|1031.05|1041.85|1031.05|1
1643939060000|2022-02-04 01:44:20|1041.9|1031.1|1041.9|1031.1|1041.9|1031.1|1041.9|1031.1|1
1643939090000|2022-02-04 01:44:50|1041.4|1030.6|1041.4|1030.6|1041.4|1030.6|1041.4|1030.6|1
1643939100000|2022-02-04 01:45:00|1040.9|1030.1|1040.9|1030.1|1040.9|1030.1|1040.9|1030.1|1
1643939140000|2022-02-04 01:45:40|1040.52|1029.72|1040.52|1029.72|1040.52|1029.72|1040.52|1029.72|1
1643939150000|2022-02-04 01:45:50|1040.02|1029.22|1040.02|1029.22|1040.02|1029.22|1040.02|1029.22|1
1643939160000|2022-02-04 01:46:00|1040.05|1029.25|1040.05|1029.25|1040.05|1029.25|1040.05|1029.25|1
1643939180000|2022-02-04 01:46:20|1039.9|1029.1|1039.9|1029.1|1039.9|1029.1|1039.9|1029.1|1
1643939200000|2022-02-04 01:46:40|1040|1029.2|1040|1029.2|1040|1029.2|1040|1029.2|1
1643939210000|2022-02-04 01:46:50|1039.9|1029.1|1039.9|1029.1|1040.1|1029.3|1039.9|1029.1|5
1643939220000|2022-02-04 01:47:00|1039.69|1028.89|1039.55|1028.75|1039.69|1028.89|1039.26|1028.46|6
1643939230000|2022-02-04 01:47:10|1039.03|1028.23|1038.9|1028.1|1039.03|1028.23|1038.9|1028.1|2
1643939270000|2022-02-04 01:47:50|1038.8|1028|1038.8|1028|1038.8|1028|1038.8|1028|1
1643939280000|2022-02-04 01:48:00|1038.63|1027.83|1038.63|1027.83|1038.63|1027.83|1038.63|1027.83|1
1643939290000|2022-02-04 01:48:10|1038.8|1028|1038.8|1028|1038.8|1028|1038.8|1028|1
1643939310000|2022-02-04 01:48:30|1038.49|1027.69|1038.61|1027.81|1038.61|1027.81|1038.49|1027.69|3
1643939320000|2022-02-04 01:48:40|1038.49|1027.69|1038.49|1027.69|1038.49|1027.69|1038.49|1027.69|1
1643939340000|2022-02-04 01:49:00|1038.85|1028.05|1038.9|1028.1|1038.9|1028.1|1038.85|1028.05|2
1643939380000|2022-02-04 01:49:40|1038.64|1027.84|1039.27|1028.47|1039.27|1028.47|1038.64|1027.84|3
1643939390000|2022-02-04 01:49:50|1039.4|1028.6|1039.4|1028.6|1039.4|1028.6|1039.4|1028.6|1
1643939400000|2022-02-04 01:50:00|1039.9|1029.1|1040.4|1029.6|1040.4|1029.6|1039.9|1029.1|2
1643939630000|2022-02-04 01:53:50|1039.9|1029.1|1039.9|1029.1|1039.9|1029.1|1039.9|1029.1|1
1643939760000|2022-02-04 01:56:00|1040|1029.2|1040|1029.2|1040|1029.2|1040|1029.2|1
1643939830000|2022-02-04 01:57:10|1040.65|1029.85|1040.9|1030.1|1041|1030.2|1040.65|1029.85|5
1643939910000|2022-02-04 01:58:30|1040.4|1029.6|1039.9|1029.1|1040.4|1029.6|1039.9|1029.1|2
1643939940000|2022-02-04 01:59:00|1040|1029.2|1039.9|1029.1|1040|1029.2|1039.9|1029.1|2
1643939980000|2022-02-04 01:59:40|1040.01|1029.21|1039.9|1029.1|1040.01|1029.21|1039.9|1029.1|2
1643939990000|2022-02-04 01:59:50|1040.42|1029.62|1040.42|1029.62|1040.42|1029.62|1040.42|1029.62|1
1643940000000|2022-02-04 02:00:00|1040.28|1029.48|1040.9|1030.1|1040.9|1030.1|1040.28|1029.48|4
1643940130000|2022-02-04 02:02:10|1041.7|1030.9|1041.7|1030.9|1041.7|1030.9|1041.7|1030.9|1
1643940150000|2022-02-04 02:02:30|1041.9|1031.1|1041.9|1031.1|1041.9|1031.1|1041.9|1031.1|1
1643940200000|2022-02-04 02:03:20|1041.7|1030.9|1041.75|1030.95|1041.75|1030.95|1041.7|1030.9|2
1643940220000|2022-02-04 02:03:40|1041.9|1031.1|1041.9|1031.1|1041.99|1031.19|1041.9|1031.1|3
1643940250000|2022-02-04 02:04:10|1041.74|1030.94|1041.07|1030.27|1041.74|1030.94|1041.07|1030.27|3
1643940280000|2022-02-04 02:04:40|1040.95|1030.15|1040.9|1030.1|1040.95|1030.15|1040.9|1030.1|2
1643940360000|2022-02-04 02:06:00|1040.93|1030.13|1041.12|1030.32|1041.12|1030.32|1040.9|1030.1|3
1643940370000|2022-02-04 02:06:10|1041.7|1030.9|1041.9|1031.1|1041.9|1031.1|1041.7|1030.9|2
1643940380000|2022-02-04 02:06:20|1042.15|1031.35|1042.15|1031.35|1042.15|1031.35|1042.15|1031.35|1
1643940430000|2022-02-04 02:07:10|1042.1|1031.3|1042.1|1031.3|1042.1|1031.3|1042.1|1031.3|1
1643940490000|2022-02-04 02:08:10|1041.9|1031.1|1041.9|1031.1|1041.9|1031.1|1041.9|1031.1|1
1643940500000|2022-02-04 02:08:20|1041.88|1031.08|1041.88|1031.08|1041.88|1031.08|1041.88|1031.08|1
1643940580000|2022-02-04 02:09:40|1041.9|1031.1|1041.9|1031.1|1041.9|1031.1|1041.9|1031.1|1
1643940620000|2022-02-04 02:10:20|1042.12|1031.32|1042.12|1031.32|1042.12|1031.32|1042.12|1031.32|1
1643940630000|2022-02-04 02:10:30|1042.7|1031.9|1042.7|1031.9|1042.7|1031.9|1042.7|1031.9|1
1643940650000|2022-02-04 02:10:50|1042.65|1031.85|1042.75|1031.95|1042.75|1031.95|1042.65|1031.85|2
1643940670000|2022-02-04 02:11:10|1042.9|1032.1|1042.9|1032.1|1042.9|1032.1|1042.9|1032.1|1
1643940690000|2022-02-04 02:11:30|1042.4|1031.6|1042.4|1031.6|1042.4|1031.6|1042.4|1031.6|1
1643940720000|2022-02-04 02:12:00|1041.9|1031.1|1041.9|1031.1|1041.9|1031.1|1041.9|1031.1|1
1643940770000|2022-02-04 02:12:50|1042.15|1031.35|1042.8|1032|1042.8|1032|1042.15|1031.35|3
1643940800000|2022-02-04 02:13:20|1042.7|1031.9|1042.7|1031.9|1042.7|1031.9|1042.7|1031.9|1
1643940820000|2022-02-04 02:13:40|1042.8|1032|1042.8|1032|1042.8|1032|1042.8|1032|1
1643940830000|2022-02-04 02:13:50|1041.9|1031.1|1041.9|1031.1|1041.9|1031.1|1041.9|1031.1|1
1643940930000|2022-02-04 02:15:30|1042|1031.2|1042|1031.2|1042|1031.2|1042|1031.2|1
1643941000000|2022-02-04 02:16:40|1042.15|1031.35|1042.15|1031.35|1042.15|1031.35|1042.15|1031.35|1
1643941040000|2022-02-04 02:17:20|1041.9|1031.1|1041.9|1031.1|1041.9|1031.1|1041.9|1031.1|1
1643941090000|2022-02-04 02:18:10|1042|1031.2|1042|1031.2|1042|1031.2|1042|1031.2|1
1643941120000|2022-02-04 02:18:40|1041.8|1031|1041.8|1031|1041.8|1031|1041.8|1031|1
1643941130000|2022-02-04 02:18:50|1041.85|1031.05|1041.9|1031.1|1041.9|1031.1|1041.85|1031.05|2
1643941140000|2022-02-04 02:19:00|1042.2|1031.4|1042.4|1031.6|1042.4|1031.6|1042.03|1031.23|5
1643941150000|2022-02-04 02:19:10|1042.7|1031.9|1042.9|1032.1|1042.9|1032.1|1042.7|1031.9|2
1643941160000|2022-02-04 02:19:20|1043.01|1032.21|1043.01|1032.21|1043.01|1032.21|1043.01|1032.21|1
1643941170000|2022-02-04 02:19:30|1042.99|1032.19|1042.99|1032.19|1042.99|1032.19|1042.99|1032.19|1
1643941180000|2022-02-04 02:19:40|1042.9|1032.1|1042.9|1032.1|1042.9|1032.1|1042.9|1032.1|1
1643941200000|2022-02-04 02:20:00|1043.36|1032.56|1043.28|1032.48|1043.36|1032.56|1043.28|1032.48|2
1643941230000|2022-02-04 02:20:30|1043.65|1032.85|1043.9|1033.1|1043.99|1033.19|1043.65|1032.85|4
1643941240000|2022-02-04 02:20:40|1043.99|1033.19|1043.9|1033.1|1043.99|1033.19|1043.9|1033.1|2
1643941250000|2022-02-04 02:20:50|1043.8|1033|1043.8|1033|1043.8|1033|1043.8|1033|1
1643941260000|2022-02-04 02:21:00|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1
1643941310000|2022-02-04 02:21:50|1043.99|1033.19|1044.75|1033.95|1044.75|1033.95|1043.9|1033.1|5
1643941350000|2022-02-04 02:22:30|1045|1034.2|1045|1034.2|1045|1034.2|1045|1034.2|1
1643941400000|2022-02-04 02:23:20|1045.1|1034.3|1047.1|1036.3|1047.34|1036.54|1045.1|1034.3|8
1643941410000|2022-02-04 02:23:30|1047.06|1036.26|1046.9|1036.1|1047.06|1036.26|1046.84|1036.04|3
1643941420000|2022-02-04 02:23:40|1046.87|1036.07|1045.72|1034.92|1046.87|1036.07|1045.72|1034.92|5
1643941430000|2022-02-04 02:23:50|1045.1|1034.3|1044.9|1034.1|1045.1|1034.3|1044.9|1034.1|2
1643941440000|2022-02-04 02:24:00|1044.81|1034.01|1044.55|1033.75|1044.9|1034.1|1044.55|1033.75|3
1643941450000|2022-02-04 02:24:10|1044.4|1033.6|1043.9|1033.1|1044.4|1033.6|1043.9|1033.1|2
1643941460000|2022-02-04 02:24:20|1044.15|1033.35|1044.15|1033.35|1044.21|1033.41|1044.15|1033.35|3
1643941470000|2022-02-04 02:24:30|1044.18|1033.38|1043.9|1033.1|1044.18|1033.38|1043.9|1033.1|3
1643941530000|2022-02-04 02:25:30|1043.95|1033.15|1044.4|1033.6|1044.4|1033.6|1043.9|1033.1|5
1643941560000|2022-02-04 02:26:00|1044.85|1034.05|1044.85|1034.05|1044.85|1034.05|1044.85|1034.05|1
1643941590000|2022-02-04 02:26:30|1044.9|1034.1|1044.9|1034.1|1044.9|1034.1|1044.9|1034.1|1
1643941700000|2022-02-04 02:28:20|1045.2|1034.4|1045.9|1035.1|1045.9|1035.1|1045.2|1034.4|4
1643941750000|2022-02-04 02:29:10|1045.95|1035.15|1045.95|1035.15|1045.95|1035.15|1045.95|1035.15|1
1643941770000|2022-02-04 02:29:30|1046.1|1035.3|1046.1|1035.3|1046.1|1035.3|1046.1|1035.3|1
1643941780000|2022-02-04 02:29:40|1045.8|1035|1045.9|1035.1|1045.9|1035.1|1045.8|1035|2
1643941800000|2022-02-04 02:30:00|1045.4|1034.6|1045.4|1034.6|1045.9|1035.1|1045.4|1034.6|4
1643941810000|2022-02-04 02:30:10|1044.4|1033.6|1044.4|1033.6|1044.4|1033.6|1044.4|1033.6|1
1643941830000|2022-02-04 02:30:30|1043.99|1033.19|1044.4|1033.6|1044.4|1033.6|1043.99|1033.19|3
1643941840000|2022-02-04 02:30:40|1044.6|1033.8|1044.3|1033.5|1044.6|1033.8|1044.3|1033.5|2
1643941850000|2022-02-04 02:30:50|1044.24|1033.44|1044.19|1033.39|1044.24|1033.44|1044.19|1033.39|2
1643941860000|2022-02-04 02:31:00|1044.29|1033.49|1043.9|1033.1|1044.29|1033.49|1043.9|1033.1|2
1643941880000|2022-02-04 02:31:20|1044.18|1033.38|1044.45|1033.65|1044.45|1033.65|1044.18|1033.38|2
1643941890000|2022-02-04 02:31:30|1044.75|1033.95|1044.75|1033.95|1044.75|1033.95|1044.75|1033.95|1
1643941910000|2022-02-04 02:31:50|1044.7|1033.9|1044.7|1033.9|1044.7|1033.9|1044.7|1033.9|1
1643941940000|2022-02-04 02:32:20|1044.75|1033.95|1044.75|1033.95|1044.75|1033.95|1044.75|1033.95|1
1643942000000|2022-02-04 02:33:20|1044.9|1034.1|1044.9|1034.1|1044.9|1034.1|1044.9|1034.1|1
1643942010000|2022-02-04 02:33:30|1045.17|1034.37|1045.17|1034.37|1045.17|1034.37|1045.17|1034.37|1
1643942020000|2022-02-04 02:33:40|1045.3|1034.5|1045.8|1035|1045.8|1035|1045.3|1034.5|2
1643942040000|2022-02-04 02:34:00|1045.85|1035.05|1045.85|1035.05|1045.85|1035.05|1045.85|1035.05|1
1643942060000|2022-02-04 02:34:20|1045.8|1035|1045.8|1035|1045.8|1035|1045.8|1035|1
1643942080000|2022-02-04 02:34:40|1045.85|1035.05|1045.9|1035.1|1045.9|1035.1|1045.85|1035.05|2
1643942090000|2022-02-04 02:34:50|1046.4|1035.6|1046.9|1036.1|1046.9|1036.1|1046.4|1035.6|3
1643942100000|2022-02-04 02:35:00|1046.85|1036.05|1046.9|1036.1|1046.9|1036.1|1046.85|1036.05|2
1643942110000|2022-02-04 02:35:10|1046.85|1036.05|1046.85|1036.05|1046.85|1036.05|1046.85|1036.05|1
1643942120000|2022-02-04 02:35:20|1046.73|1035.93|1046.85|1036.05|1046.85|1036.05|1046.73|1035.93|2
1643942130000|2022-02-04 02:35:30|1046.35|1035.55|1046.35|1035.55|1046.35|1035.55|1046.35|1035.55|1
1643942160000|2022-02-04 02:36:00|1045.9|1035.1|1045.9|1035.1|1045.9|1035.1|1045.9|1035.1|1
1643942310000|2022-02-04 02:38:30|1046|1035.2|1046|1035.2|1046|1035.2|1046|1035.2|1
1643942360000|2022-02-04 02:39:20|1046.03|1035.23|1046.06|1035.26|1046.06|1035.26|1045.93|1035.13|4
1643942370000|2022-02-04 02:39:30|1046.36|1035.56|1046.36|1035.56|1046.36|1035.56|1046.36|1035.56|1
1643942390000|2022-02-04 02:39:50|1046.8|1036|1046.9|1036.1|1046.9|1036.1|1046.8|1036|2
1643942400000|2022-02-04 02:40:00|1047.12|1036.32|1047.75|1036.95|1047.75|1036.95|1047.12|1036.32|3
1643942410000|2022-02-04 02:40:10|1047.9|1037.1|1048.69|1037.89|1048.69|1037.89|1047.9|1037.1|3
1643942420000|2022-02-04 02:40:20|1048.4|1037.6|1047.9|1037.1|1048.4|1037.6|1047.9|1037.1|7
1643942430000|2022-02-04 02:40:30|1048.05|1037.25|1048.05|1037.25|1048.05|1037.25|1048.05|1037.25|1
1643942440000|2022-02-04 02:40:40|1048.3|1037.5|1048.3|1037.5|1048.3|1037.5|1048.3|1037.5|1
1643942450000|2022-02-04 02:40:50|1048.15|1037.35|1047.9|1037.1|1048.15|1037.35|1047.9|1037.1|3
1643942470000|2022-02-04 02:41:10|1047.6|1036.8|1048.12|1037.32|1048.4|1037.6|1047.6|1036.8|5
1643942480000|2022-02-04 02:41:20|1048.19|1037.39|1047.9|1037.1|1048.25|1037.45|1047.9|1037.1|4
1643942490000|2022-02-04 02:41:30|1047.6|1036.8|1047.9|1037.1|1047.9|1037.1|1047.6|1036.8|2
1643942500000|2022-02-04 02:41:40|1048.01|1037.21|1048.87|1038.07|1048.87|1038.07|1047.9|1037.1|5
1643942510000|2022-02-04 02:41:50|1049.12|1038.32|1049.17|1038.37|1049.17|1038.37|1049.12|1038.32|2
1643942520000|2022-02-04 02:42:00|1049.68|1038.88|1049.9|1039.1|1049.9|1039.1|1049.68|1038.88|4
1643942530000|2022-02-04 02:42:10|1050.12|1039.32|1050.85|1040.05|1050.85|1040.05|1049.9|1039.1|6
1643942540000|2022-02-04 02:42:20|1050.95|1040.15|1050.9|1040.1|1051|1040.2|1050.9|1040.1|4
1643942550000|2022-02-04 02:42:30|1050.8|1040|1050.6|1039.8|1050.8|1040|1050.4|1039.6|4
1643942560000|2022-02-04 02:42:40|1051|1040.2|1051.04|1040.24|1051.15|1040.35|1050.7|1039.9|9
1643942570000|2022-02-04 02:42:50|1051.76|1040.96|1051.07|1040.27|1051.76|1040.96|1051.07|1040.27|6
1643942580000|2022-02-04 02:43:00|1051.11|1040.31|1051.05|1040.25|1051.11|1040.31|1051.05|1040.25|2
1643942590000|2022-02-04 02:43:10|1051.13|1040.33|1051.08|1040.28|1051.13|1040.33|1051.08|1040.28|2
1643942610000|2022-02-04 02:43:30|1051.06|1040.26|1051.79|1040.99|1051.79|1040.99|1051.06|1040.26|2
1643942620000|2022-02-04 02:43:40|1051.9|1041.1|1051.94|1041.14|1051.95|1041.15|1051.9|1041.1|4
1643942630000|2022-02-04 02:43:50|1051.95|1041.15|1051.9|1041.1|1052.01|1041.21|1051.9|1041.1|4
1643942640000|2022-02-04 02:44:00|1052.06|1041.26|1051.9|1041.1|1052.2|1041.4|1051.9|1041.1|3
1643942660000|2022-02-04 02:44:20|1051.97|1041.17|1051.9|1041.1|1051.97|1041.17|1051.9|1041.1|2
1643942670000|2022-02-04 02:44:30|1051.93|1041.13|1051.85|1041.05|1051.93|1041.13|1051.85|1041.05|2
1643942680000|2022-02-04 02:44:40|1051.65|1040.85|1051.74|1040.94|1051.74|1040.94|1051.49|1040.69|3
1643942700000|2022-02-04 02:45:00|1051.65|1040.85|1052.09|1041.29|1052.09|1041.29|1051.25|1040.45|5
1643942720000|2022-02-04 02:45:20|1052.21|1041.41|1052.15|1041.35|1052.21|1041.41|1052.15|1041.35|2
1643942730000|2022-02-04 02:45:30|1052.28|1041.48|1052.4|1041.6|1052.53|1041.73|1052.28|1041.48|3
1643942740000|2022-02-04 02:45:40|1052.38|1041.58|1052.28|1041.48|1052.38|1041.58|1052.28|1041.48|2
1643942760000|2022-02-04 02:46:00|1051.99|1041.19|1052.15|1041.35|1052.55|1041.75|1051.99|1041.19|3
1643942770000|2022-02-04 02:46:10|1051.9|1041.1|1052.15|1041.35|1052.15|1041.35|1051.9|1041.1|4
1643942780000|2022-02-04 02:46:20|1051.9|1041.1|1051.24|1040.44|1051.9|1041.1|1051.24|1040.44|4
1643942790000|2022-02-04 02:46:30|1051.74|1040.94|1051.12|1040.32|1051.74|1040.94|1050.89|1040.09|8
1643942800000|2022-02-04 02:46:40|1051.37|1040.57|1051.12|1040.32|1051.44|1040.64|1051.12|1040.32|6
1643942810000|2022-02-04 02:46:50|1051.23|1040.43|1052.51|1041.71|1052.51|1041.71|1051.12|1040.32|9
1643942820000|2022-02-04 02:47:00|1052.4|1041.6|1051.4|1040.6|1052.4|1041.6|1051.4|1040.6|6
1643942830000|2022-02-04 02:47:10|1051.9|1041.1|1049.9|1039.1|1051.9|1041.1|1049.9|1039.1|10
1643942840000|2022-02-04 02:47:20|1049.62|1038.82|1049.3|1038.5|1049.8|1039|1049.3|1038.5|9
1643942850000|2022-02-04 02:47:30|1049.03|1038.23|1049.19|1038.39|1049.7|1038.9|1049.03|1038.23|7
1643942860000|2022-02-04 02:47:40|1048.9|1038.1|1048.9|1038.1|1048.9|1038.1|1048.9|1038.1|1
1643942870000|2022-02-04 02:47:50|1048.7|1037.9|1048.4|1037.6|1048.7|1037.9|1048.4|1037.6|4
1643942880000|2022-02-04 02:48:00|1048.3|1037.5|1048.9|1038.1|1049.02|1038.22|1048.12|1037.32|10
1643942890000|2022-02-04 02:48:10|1048.51|1037.71|1048.01|1037.21|1048.56|1037.76|1048.01|1037.21|8
1643942900000|2022-02-04 02:48:20|1047.9|1037.1|1047.9|1037.1|1047.9|1037.1|1047.73|1036.93|4
1643942910000|2022-02-04 02:48:30|1047.73|1036.93|1047.9|1037.1|1047.9|1037.1|1047.73|1036.93|2
1643942920000|2022-02-04 02:48:40|1047.81|1037.01|1047.9|1037.1|1047.9|1037.1|1047.81|1037.01|2
1643942930000|2022-02-04 02:48:50|1047.88|1037.08|1047.88|1037.08|1047.88|1037.08|1047.88|1037.08|1
1643942940000|2022-02-04 02:49:00|1047.9|1037.1|1047.9|1037.1|1047.9|1037.1|1047.9|1037.1|1
1643942950000|2022-02-04 02:49:10|1047.81|1037.01|1047.9|1037.1|1047.9|1037.1|1047.81|1037.01|4
1643942960000|2022-02-04 02:49:20|1047.85|1037.05|1047.66|1036.86|1047.85|1037.05|1047.66|1036.86|3
1643942970000|2022-02-04 02:49:30|1047.82|1037.02|1047.65|1036.85|1047.82|1037.02|1047.45|1036.65|7
1643943000000|2022-02-04 02:50:00|1047.73|1036.93|1047.44|1036.64|1047.73|1036.93|1047.05|1036.25|5
1643943010000|2022-02-04 02:50:10|1047.62|1036.82|1047.4|1036.6|1047.62|1036.82|1047.4|1036.6|2
1643943030000|2022-02-04 02:50:30|1046.9|1036.1|1046.53|1035.73|1046.9|1036.1|1046.53|1035.73|2
1643943040000|2022-02-04 02:50:40|1045.96|1035.16|1045.9|1035.1|1045.96|1035.16|1045.9|1035.1|2
1643943060000|2022-02-04 02:51:00|1045.96|1035.16|1045.96|1035.16|1045.96|1035.16|1045.96|1035.16|1
1643943080000|2022-02-04 02:51:20|1045.9|1035.1|1045.9|1035.1|1045.9|1035.1|1045.9|1035.1|1
1643943090000|2022-02-04 02:51:30|1045.96|1035.16|1045.96|1035.16|1045.96|1035.16|1045.96|1035.16|1
1643943110000|2022-02-04 02:51:50|1045.93|1035.13|1045.93|1035.13|1045.93|1035.13|1045.93|1035.13|1
1643943130000|2022-02-04 02:52:10|1045.9|1035.1|1045.3|1034.5|1045.95|1035.15|1045.3|1034.5|6
1643943140000|2022-02-04 02:52:20|1045.27|1034.47|1045.02|1034.22|1045.27|1034.47|1045.02|1034.22|2
1643943180000|2022-02-04 02:53:00|1045.12|1034.32|1045.02|1034.22|1045.29|1034.49|1045.02|1034.22|3
1643943190000|2022-02-04 02:53:10|1045.29|1034.49|1045.02|1034.22|1045.29|1034.49|1045.02|1034.22|3
1643943200000|2022-02-04 02:53:20|1045.29|1034.49|1045.29|1034.49|1045.29|1034.49|1045.02|1034.22|4
1643943210000|2022-02-04 02:53:30|1045.02|1034.22|1045.16|1034.36|1045.16|1034.36|1045.02|1034.22|2
1643943220000|2022-02-04 02:53:40|1044.9|1034.1|1045.02|1034.22|1045.07|1034.27|1044.9|1034.1|3
1643943230000|2022-02-04 02:53:50|1044.9|1034.1|1045.02|1034.22|1045.02|1034.22|1044.9|1034.1|2
1643943240000|2022-02-04 02:54:00|1045.08|1034.28|1045.02|1034.22|1045.08|1034.28|1045.02|1034.22|2
1643943250000|2022-02-04 02:54:10|1045.13|1034.33|1045.02|1034.22|1045.13|1034.33|1045.02|1034.22|3
1643943260000|2022-02-04 02:54:20|1044.99|1034.19|1044.99|1034.19|1044.99|1034.19|1044.99|1034.19|1
1643943290000|2022-02-04 02:54:50|1045.02|1034.22|1045.02|1034.22|1045.02|1034.22|1044.76|1033.96|3
1643943300000|2022-02-04 02:55:00|1044.97|1034.17|1044.97|1034.17|1044.97|1034.17|1044.97|1034.17|1
1643943330000|2022-02-04 02:55:30|1045.02|1034.22|1045.8|1035|1045.9|1035.1|1045.02|1034.22|6
1643943340000|2022-02-04 02:55:40|1045.93|1035.13|1045.9|1035.1|1045.93|1035.13|1045.9|1035.1|2
1643943370000|2022-02-04 02:56:10|1045.6|1034.8|1045.6|1034.8|1045.6|1034.8|1045.6|1034.8|1
1643943380000|2022-02-04 02:56:20|1045.9|1035.1|1045.9|1035.1|1045.9|1035.1|1045.9|1035.1|1
1643943390000|2022-02-04 02:56:30|1045.85|1035.05|1046.91|1036.11|1046.97|1036.17|1045.85|1035.05|6
1643943400000|2022-02-04 02:56:40|1047.45|1036.65|1047.7|1036.9|1047.9|1037.1|1047.45|1036.65|3
1643943410000|2022-02-04 02:56:50|1047.27|1036.47|1047.27|1036.47|1047.27|1036.47|1047.27|1036.47|1
1643943420000|2022-02-04 02:57:00|1047.35|1036.55|1047.75|1036.95|1047.75|1036.95|1047.35|1036.55|2
1643943430000|2022-02-04 02:57:10|1047.8|1037|1047.8|1037|1047.8|1037|1047.8|1037|1
1643943450000|2022-02-04 02:57:30|1047.85|1037.05|1047.85|1037.05|1047.85|1037.05|1047.85|1037.05|1
1643943460000|2022-02-04 02:57:40|1047.9|1037.1|1048.12|1037.32|1048.12|1037.32|1047.9|1037.1|2
1643943470000|2022-02-04 02:57:50|1048.6|1037.8|1048.3|1037.5|1048.6|1037.8|1048.3|1037.5|3
1643943480000|2022-02-04 02:58:00|1048.55|1037.75|1048.15|1037.35|1048.55|1037.75|1048|1037.2|6
1643943490000|2022-02-04 02:58:10|1048.45|1037.65|1048.9|1038.1|1048.9|1038.1|1048.12|1037.32|5
1643943500000|2022-02-04 02:58:20|1048.57|1037.77|1048.19|1037.39|1048.57|1037.77|1048.19|1037.39|3
1643943510000|2022-02-04 02:58:30|1048.24|1037.44|1048.19|1037.39|1048.24|1037.44|1048.19|1037.39|2
1643943530000|2022-02-04 02:58:50|1048.7|1037.9|1048.24|1037.44|1048.7|1037.9|1048.24|1037.44|3
1643943540000|2022-02-04 02:59:00|1048.19|1037.39|1047.4|1036.6|1048.19|1037.39|1047.4|1036.6|6
1643943550000|2022-02-04 02:59:10|1046.9|1036.1|1046.9|1036.1|1046.9|1036.1|1046.9|1036.1|1
1643943560000|2022-02-04 02:59:20|1047.12|1036.32|1047.12|1036.32|1047.12|1036.32|1047.12|1036.32|1
1643943570000|2022-02-04 02:59:30|1047.5|1036.7|1047.21|1036.41|1047.5|1036.7|1047.21|1036.41|2
1643943580000|2022-02-04 02:59:40|1047.15|1036.35|1047.15|1036.35|1047.15|1036.35|1047.15|1036.35|1
1643943600000|2022-02-04 03:00:00|1046.99|1036.19|1047.08|1036.28|1047.36|1036.56|1046.99|1036.19|4
1643943610000|2022-02-04 03:00:10|1046.9|1036.1|1047.02|1036.22|1047.02|1036.22|1046.9|1036.1|2
1643943630000|2022-02-04 03:00:30|1046.99|1036.19|1047.08|1036.28|1047.08|1036.28|1046.99|1036.19|2
1643943640000|2022-02-04 03:00:40|1047|1036.2|1046.9|1036.1|1047.15|1036.35|1046.9|1036.1|3
1643943650000|2022-02-04 03:00:50|1046.99|1036.19|1046.9|1036.1|1047.36|1036.56|1046.9|1036.1|4
1643943660000|2022-02-04 03:01:00|1047.08|1036.28|1046.86|1036.06|1047.08|1036.28|1046.86|1036.06|5
1643943680000|2022-02-04 03:01:20|1046.91|1036.11|1046.86|1036.06|1046.93|1036.13|1046.86|1036.06|6
1643943720000|2022-02-04 03:02:00|1046.9|1036.1|1046.81|1036.01|1046.9|1036.1|1046.81|1036.01|2
1643943730000|2022-02-04 03:02:10|1046.4|1035.6|1045.9|1035.1|1046.4|1035.6|1045.9|1035.1|2
1643943760000|2022-02-04 03:02:40|1046.12|1035.32|1046.12|1035.32|1046.12|1035.32|1046.12|1035.32|1
1643943770000|2022-02-04 03:02:50|1046.37|1035.57|1046.9|1036.1|1046.93|1036.13|1046.12|1035.32|5
1643943800000|2022-02-04 03:03:20|1046.93|1036.13|1046.9|1036.1|1046.93|1036.13|1046.9|1036.1|2
1643943820000|2022-02-04 03:03:40|1046.93|1036.13|1046.93|1036.13|1046.93|1036.13|1046.93|1036.13|1
1643943840000|2022-02-04 03:04:00|1046.9|1036.1|1046.9|1036.1|1046.9|1036.1|1046.9|1036.1|1
1643943860000|2022-02-04 03:04:20|1046.86|1036.06|1046.9|1036.1|1046.9|1036.1|1046.86|1036.06|2
1643943890000|2022-02-04 03:04:50|1047|1036.2|1046.62|1035.82|1047|1036.2|1046.62|1035.82|6
1643943900000|2022-02-04 03:05:00|1046.12|1035.32|1046.12|1035.32|1046.12|1035.32|1046.12|1035.32|1
1643943910000|2022-02-04 03:05:10|1045.9|1035.1|1045.4|1034.6|1045.9|1035.1|1045.4|1034.6|5
1643943940000|2022-02-04 03:05:40|1045.27|1034.47|1045.4|1034.6|1045.4|1034.6|1045.27|1034.47|2
1643943950000|2022-02-04 03:05:50|1045.28|1034.48|1045.98|1035.18|1045.98|1035.18|1045.28|1034.48|4
1643943960000|2022-02-04 03:06:00|1046.01|1035.21|1046.01|1035.21|1046.01|1035.21|1046.01|1035.21|1
1643943970000|2022-02-04 03:06:10|1046.09|1035.29|1046.07|1035.27|1046.09|1035.29|1046.07|1035.27|2
1643943980000|2022-02-04 03:06:20|1046.12|1035.32|1046.07|1035.27|1046.12|1035.32|1046.07|1035.27|2
1643944000000|2022-02-04 03:06:40|1046.08|1035.28|1046.08|1035.28|1046.08|1035.28|1046.08|1035.28|1
1643944010000|2022-02-04 03:06:50|1046.12|1035.32|1046.12|1035.32|1046.12|1035.32|1046.12|1035.32|1
1643944020000|2022-02-04 03:07:00|1046.08|1035.28|1047.98|1037.18|1047.98|1037.18|1046.02|1035.22|10
1643944030000|2022-02-04 03:07:10|1047.9|1037.1|1047.9|1037.1|1047.9|1037.1|1047.9|1037.1|1
1643944040000|2022-02-04 03:07:20|1047.93|1037.13|1047.9|1037.1|1047.93|1037.13|1047.9|1037.1|4
1643944060000|2022-02-04 03:07:40|1047.86|1037.06|1047.9|1037.1|1047.9|1037.1|1047.86|1037.06|2
1643944070000|2022-02-04 03:07:50|1047.93|1037.13|1047.93|1037.13|1047.93|1037.13|1047.93|1037.13|1
1643944080000|2022-02-04 03:08:00|1047.9|1037.1|1048.3|1037.5|1048.6|1037.8|1047.9|1037.1|6
1643944090000|2022-02-04 03:08:10|1048.18|1037.38|1048.28|1037.48|1048.45|1037.65|1048.15|1037.35|4
1643944100000|2022-02-04 03:08:20|1048.15|1037.35|1048.4|1037.6|1048.65|1037.85|1048.15|1037.35|4
1643944110000|2022-02-04 03:08:30|1048.7|1037.9|1048.3|1037.5|1048.7|1037.9|1048.3|1037.5|2
1643944120000|2022-02-04 03:08:40|1048.57|1037.77|1048.4|1037.6|1048.57|1037.77|1048.4|1037.6|2
1643944150000|2022-02-04 03:09:10|1048.67|1037.87|1048.9|1038.1|1049.15|1038.35|1048.67|1037.87|4
1643944200000|2022-02-04 03:10:00|1049.08|1038.28|1048.9|1038.1|1049.25|1038.45|1048.9|1038.1|3
1643944210000|2022-02-04 03:10:10|1049.06|1038.26|1049|1038.2|1049.06|1038.26|1049|1038.2|2
1643944220000|2022-02-04 03:10:20|1049.06|1038.26|1049.06|1038.26|1049.06|1038.26|1049.06|1038.26|1
1643944230000|2022-02-04 03:10:30|1048.95|1038.15|1048.9|1038.1|1048.95|1038.15|1048.9|1038.1|2
1643944240000|2022-02-04 03:10:40|1047.9|1037.1|1048.15|1037.35|1048.15|1037.35|1047.9|1037.1|2
1643944260000|2022-02-04 03:11:00|1048.4|1037.6|1048.4|1037.6|1048.4|1037.6|1048.4|1037.6|1
1643944270000|2022-02-04 03:11:10|1048.23|1037.43|1048.29|1037.49|1048.4|1037.6|1047.9|1037.1|7
1643944280000|2022-02-04 03:11:20|1048.17|1037.37|1048.17|1037.37|1048.17|1037.37|1048.17|1037.37|1
1643944290000|2022-02-04 03:11:30|1048.29|1037.49|1048.29|1037.49|1048.29|1037.49|1048.29|1037.49|1
1643944300000|2022-02-04 03:11:40|1048.38|1037.58|1048.79|1037.99|1048.9|1038.1|1048.38|1037.58|7
1643944320000|2022-02-04 03:12:00|1048.85|1038.05|1048.85|1038.05|1048.85|1038.05|1048.85|1038.05|1
1643944340000|2022-02-04 03:12:20|1048.55|1037.75|1047.97|1037.17|1048.55|1037.75|1047.97|1037.17|7
1643944350000|2022-02-04 03:12:30|1048.38|1037.58|1048.31|1037.51|1048.4|1037.6|1048.31|1037.51|5
1643944360000|2022-02-04 03:12:40|1048.35|1037.55|1047.9|1037.1|1048.35|1037.55|1047.9|1037.1|3
1643944370000|2022-02-04 03:12:50|1047.4|1036.6|1047.4|1036.6|1047.4|1036.6|1047.4|1036.6|1
1643944380000|2022-02-04 03:13:00|1047.29|1036.49|1048.02|1037.22|1048.02|1037.22|1047.29|1036.49|3
1643944390000|2022-02-04 03:13:10|1047.98|1037.18|1048.31|1037.51|1048.4|1037.6|1047.98|1037.18|5
1643944400000|2022-02-04 03:13:20|1048.2|1037.4|1048.68|1037.88|1048.68|1037.88|1048.2|1037.4|2
1643944410000|2022-02-04 03:13:30|1048.7|1037.9|1048.4|1037.6|1048.81|1038.01|1048.4|1037.6|3
1643944440000|2022-02-04 03:14:00|1048.28|1037.48|1048.03|1037.23|1048.28|1037.48|1048.03|1037.23|2
1643944450000|2022-02-04 03:14:10|1047.9|1037.1|1047.9|1037.1|1047.9|1037.1|1047.9|1037.1|1
1643944470000|2022-02-04 03:14:30|1048.28|1037.48|1047.82|1037.02|1048.28|1037.48|1047.82|1037.02|3
1643944480000|2022-02-04 03:14:40|1047.8|1037|1047.75|1036.95|1047.8|1037|1047.75|1036.95|2
1643944490000|2022-02-04 03:14:50|1047.67|1036.87|1047.9|1037.1|1047.9|1037.1|1047.25|1036.45|3
1643944500000|2022-02-04 03:15:00|1047.8|1037|1047.9|1037.1|1047.9|1037.1|1047.68|1036.88|4
1643944510000|2022-02-04 03:15:10|1048|1037.2|1048|1037.2|1048|1037.2|1048|1037.2|1
1643944520000|2022-02-04 03:15:20|1047.9|1037.1|1047.9|1037.1|1047.9|1037.1|1047.9|1037.1|1
1643944530000|2022-02-04 03:15:30|1048.4|1037.6|1048.18|1037.38|1048.4|1037.6|1048.18|1037.38|2
1643944540000|2022-02-04 03:15:40|1048.15|1037.35|1048.15|1037.35|1048.15|1037.35|1048.15|1037.35|1
1643944550000|2022-02-04 03:15:50|1048.34|1037.54|1048.34|1037.54|1048.34|1037.54|1048.34|1037.54|1
1643944560000|2022-02-04 03:16:00|1048.57|1037.77|1048.34|1037.54|1048.57|1037.77|1048.3|1037.5|3
1643944570000|2022-02-04 03:16:10|1048.58|1037.78|1048.59|1037.79|1048.7|1037.9|1048.46|1037.66|5
1643944610000|2022-02-04 03:16:50|1048.45|1037.65|1048.34|1037.54|1048.45|1037.65|1048.34|1037.54|2
1643944620000|2022-02-04 03:17:00|1048.53|1037.73|1048.28|1037.48|1048.53|1037.73|1048.28|1037.48|2
1643944630000|2022-02-04 03:17:10|1047.9|1037.1|1047.9|1037.1|1047.9|1037.1|1047.9|1037.1|1
1643944640000|2022-02-04 03:17:20|1048.15|1037.35|1048.15|1037.35|1048.15|1037.35|1048.15|1037.35|1
1643944670000|2022-02-04 03:17:50|1048.33|1037.53|1048.33|1037.53|1048.33|1037.53|1048.33|1037.53|1
1643944680000|2022-02-04 03:18:00|1048.15|1037.35|1048.29|1037.49|1048.29|1037.49|1048.15|1037.35|2
1643944690000|2022-02-04 03:18:10|1048.15|1037.35|1048.15|1037.35|1048.15|1037.35|1048.15|1037.35|1
1643944700000|2022-02-04 03:18:20|1048.29|1037.49|1047.96|1037.16|1048.29|1037.49|1047.87|1037.07|4
1643944710000|2022-02-04 03:18:30|1048.21|1037.41|1048.22|1037.42|1048.22|1037.42|1048.21|1037.41|2
1643944740000|2022-02-04 03:19:00|1048.25|1037.45|1048|1037.2|1048.25|1037.45|1048|1037.2|4
1643944770000|2022-02-04 03:19:30|1048.09|1037.29|1048.09|1037.29|1048.09|1037.29|1048.09|1037.29|1
1643944800000|2022-02-04 03:20:00|1048|1037.2|1048.09|1037.29|1048.09|1037.29|1048|1037.2|2
1643944820000|2022-02-04 03:20:20|1048|1037.2|1048.03|1037.23|1048.03|1037.23|1048|1037.2|2
1643944850000|2022-02-04 03:20:50|1048.37|1037.57|1048.37|1037.57|1048.37|1037.57|1048.37|1037.57|1
1643944860000|2022-02-04 03:21:00|1048.34|1037.54|1048.37|1037.57|1048.37|1037.57|1048.34|1037.54|2
1643944870000|2022-02-04 03:21:10|1048.34|1037.54|1048.34|1037.54|1048.34|1037.54|1048.34|1037.54|1
1643944890000|2022-02-04 03:21:30|1048.37|1037.57|1048.36|1037.56|1048.37|1037.57|1048.36|1037.56|2
1643944900000|2022-02-04 03:21:40|1048|1037.2|1048|1037.2|1048|1037.2|1048|1037.2|1
1643944910000|2022-02-04 03:21:50|1048.02|1037.22|1048.93|1038.13|1048.93|1038.13|1048.02|1037.22|8
1643944920000|2022-02-04 03:22:00|1048.9|1038.1|1048.9|1038.1|1048.9|1038.1|1048.9|1038.1|1
1643944930000|2022-02-04 03:22:10|1048.93|1038.13|1048.93|1038.13|1048.93|1038.13|1048.93|1038.13|1
1643944940000|2022-02-04 03:22:20|1049.05|1038.25|1049.05|1038.25|1049.05|1038.25|1049.05|1038.25|1
1643944980000|2022-02-04 03:23:00|1048.95|1038.15|1048.95|1038.15|1048.95|1038.15|1048.95|1038.15|1
1643944990000|2022-02-04 03:23:10|1048.94|1038.14|1048.9|1038.1|1048.95|1038.15|1048.83|1038.03|5
1643945000000|2022-02-04 03:23:20|1048.4|1037.6|1048.62|1037.82|1048.62|1037.82|1048.4|1037.6|2
1643945010000|2022-02-04 03:23:30|1048.4|1037.6|1048.4|1037.6|1048.4|1037.6|1048.4|1037.6|1
1643945040000|2022-02-04 03:24:00|1047.9|1037.1|1047.9|1037.1|1047.9|1037.1|1047.9|1037.1|1
1643945100000|2022-02-04 03:25:00|1047.81|1037.01|1047.9|1037.1|1047.9|1037.1|1047.81|1037.01|2
1643945110000|2022-02-04 03:25:10|1048|1037.2|1047.92|1037.12|1048|1037.2|1047.92|1037.12|2
1643945120000|2022-02-04 03:25:20|1047.78|1036.98|1047.65|1036.85|1047.9|1037.1|1047.4|1036.6|7
1643945140000|2022-02-04 03:25:40|1047.4|1036.6|1046.96|1036.16|1047.4|1036.6|1046.96|1036.16|4
1643945150000|2022-02-04 03:25:50|1046.9|1036.1|1046.96|1036.16|1046.96|1036.16|1046.9|1036.1|4
1643945160000|2022-02-04 03:26:00|1046.67|1035.87|1046.05|1035.25|1046.77|1035.97|1046.05|1035.25|4
1643945170000|2022-02-04 03:26:10|1046.4|1035.6|1046.4|1035.6|1046.4|1035.6|1046.4|1035.6|1
1643945180000|2022-02-04 03:26:20|1046.29|1035.49|1046.4|1035.6|1046.4|1035.6|1046.29|1035.49|2
1643945190000|2022-02-04 03:26:30|1046.29|1035.49|1046.4|1035.6|1046.4|1035.6|1046.29|1035.49|2
1643945200000|2022-02-04 03:26:40|1046.27|1035.47|1046.3|1035.5|1046.72|1035.92|1046.27|1035.47|4
1643945210000|2022-02-04 03:26:50|1046.25|1035.45|1046.25|1035.45|1046.25|1035.45|1046.25|1035.45|1
1643945230000|2022-02-04 03:27:10|1046|1035.2|1046.14|1035.34|1046.14|1035.34|1046|1035.2|2
1643945250000|2022-02-04 03:27:30|1045.95|1035.15|1045.95|1035.15|1045.95|1035.15|1045.95|1035.15|1
1643945260000|2022-02-04 03:27:40|1046.1|1035.3|1046.29|1035.49|1046.29|1035.49|1046.1|1035.3|2
1643945270000|2022-02-04 03:27:50|1046.48|1035.68|1046.05|1035.25|1046.48|1035.68|1046.05|1035.25|4
1643945290000|2022-02-04 03:28:10|1046.31|1035.51|1046.17|1035.37|1046.48|1035.68|1046.17|1035.37|4
1643945300000|2022-02-04 03:28:20|1046.13|1035.33|1046.16|1035.36|1046.16|1035.36|1046.09|1035.29|3
1643945310000|2022-02-04 03:28:30|1046.17|1035.37|1046.17|1035.37|1046.17|1035.37|1046.17|1035.37|1
1643945320000|2022-02-04 03:28:40|1046.05|1035.25|1046.05|1035.25|1046.05|1035.25|1046.05|1035.25|1
1643945330000|2022-02-04 03:28:50|1046.1|1035.3|1046.2|1035.4|1046.2|1035.4|1046.1|1035.3|5
1643945340000|2022-02-04 03:29:00|1046.14|1035.34|1046.14|1035.34|1046.14|1035.34|1046.1|1035.3|4
1643945390000|2022-02-04 03:29:50|1046.24|1035.44|1046.24|1035.44|1046.24|1035.44|1046.24|1035.44|1
1643945400000|2022-02-04 03:30:00|1046.14|1035.34|1046.9|1036.1|1046.9|1036.1|1046.14|1035.34|4
1643945440000|2022-02-04 03:30:40|1046.96|1036.16|1047.61|1036.81|1047.61|1036.81|1046.96|1036.16|4
1643945460000|2022-02-04 03:31:00|1047.85|1037.05|1047.85|1037.05|1047.85|1037.05|1047.85|1037.05|1
1643945510000|2022-02-04 03:31:50|1047.61|1036.81|1046.9|1036.1|1047.61|1036.81|1046.9|1036.1|3
1643945520000|2022-02-04 03:32:00|1046.85|1036.05|1046.85|1036.05|1046.85|1036.05|1046.85|1036.05|1
1643945540000|2022-02-04 03:32:20|1046.8|1036|1046.8|1036|1046.8|1036|1046.8|1036|1
1643945590000|2022-02-04 03:33:10|1046.9|1036.1|1046.9|1036.1|1046.9|1036.1|1046.9|1036.1|1
1643945650000|2022-02-04 03:34:10|1046.73|1035.93|1046.73|1035.93|1046.73|1035.93|1046.73|1035.93|1
1643945670000|2022-02-04 03:34:30|1046.84|1036.04|1046.84|1036.04|1046.84|1036.04|1046.84|1036.04|1
1643945680000|2022-02-04 03:34:40|1046.73|1035.93|1047|1036.2|1047|1036.2|1046.73|1035.93|3
1643945690000|2022-02-04 03:34:50|1046.95|1036.15|1046.95|1036.15|1046.95|1036.15|1046.95|1036.15|1
1643945700000|2022-02-04 03:35:00|1047.05|1036.25|1047.05|1036.25|1047.05|1036.25|1047.05|1036.25|1
1643945740000|2022-02-04 03:35:40|1046.96|1036.16|1047|1036.2|1047|1036.2|1046.96|1036.16|2
1643945750000|2022-02-04 03:35:50|1046.9|1036.1|1046.9|1036.1|1046.9|1036.1|1046.9|1036.1|1
1643945780000|2022-02-04 03:36:20|1046.87|1036.07|1046.96|1036.16|1047.15|1036.35|1046.87|1036.07|3
1643945790000|2022-02-04 03:36:30|1047|1036.2|1047.06|1036.26|1047.06|1036.26|1047|1036.2|2
1643945810000|2022-02-04 03:36:50|1047|1036.2|1047|1036.2|1047|1036.2|1047|1036.2|1
1643945820000|2022-02-04 03:37:00|1046.96|1036.16|1046.96|1036.16|1046.96|1036.16|1046.96|1036.16|1
1643945830000|2022-02-04 03:37:10|1047.14|1036.34|1047.14|1036.34|1047.14|1036.34|1047.14|1036.34|1
1643945840000|2022-02-04 03:37:20|1047.01|1036.21|1047.01|1036.21|1047.01|1036.21|1047.01|1036.21|1
1643945850000|2022-02-04 03:37:30|1046.9|1036.1|1047.4|1036.6|1047.4|1036.6|1046.9|1036.1|2
1643945870000|2022-02-04 03:37:50|1047.25|1036.45|1047.25|1036.45|1047.25|1036.45|1047.25|1036.45|1
1643945880000|2022-02-04 03:38:00|1047.4|1036.6|1047.4|1036.6|1047.4|1036.6|1047.4|1036.6|1
1643945890000|2022-02-04 03:38:10|1047.28|1036.48|1047.28|1036.48|1047.4|1036.6|1047.28|1036.48|3
1643945900000|2022-02-04 03:38:20|1046.93|1036.13|1046.81|1036.01|1046.93|1036.13|1046.81|1036.01|3
1643945910000|2022-02-04 03:38:30|1046|1035.2|1046.29|1035.49|1046.29|1035.49|1046|1035.2|3
1643945920000|2022-02-04 03:38:40|1046.58|1035.78|1046.29|1035.49|1046.58|1035.78|1046.29|1035.49|2
1643946000000|2022-02-04 03:40:00|1046.53|1035.73|1046.4|1035.6|1046.53|1035.73|1046.4|1035.6|2
1643946010000|2022-02-04 03:40:10|1046.29|1035.49|1046.4|1035.6|1046.53|1035.73|1046.29|1035.49|5
1643946020000|2022-02-04 03:40:20|1046.29|1035.49|1046.29|1035.49|1046.29|1035.49|1046.29|1035.49|1
1643946040000|2022-02-04 03:40:40|1045.9|1035.1|1045.4|1034.6|1045.9|1035.1|1045.4|1034.6|3
1643946120000|2022-02-04 03:42:00|1045.05|1034.25|1045.05|1034.25|1045.05|1034.25|1045.05|1034.25|1
1643946190000|2022-02-04 03:43:10|1045.25|1034.45|1046.5|1035.7|1046.5|1035.7|1045.25|1034.45|6
1643946200000|2022-02-04 03:43:20|1046.52|1035.72|1046.75|1035.95|1046.75|1035.95|1046.52|1035.72|3
1643946210000|2022-02-04 03:43:30|1046.85|1036.05|1046.85|1036.05|1046.85|1036.05|1046.85|1036.05|1
1643946230000|2022-02-04 03:43:50|1046.66|1035.86|1046.22|1035.42|1046.66|1035.86|1046.22|1035.42|3
1643946240000|2022-02-04 03:44:00|1046.62|1035.82|1046.35|1035.55|1046.62|1035.82|1046.35|1035.55|2
1643946250000|2022-02-04 03:44:10|1046.1|1035.3|1046.1|1035.3|1046.1|1035.3|1046.1|1035.3|1
1643946260000|2022-02-04 03:44:20|1046.12|1035.32|1046.12|1035.32|1046.12|1035.32|1046.12|1035.32|1
1643946270000|2022-02-04 03:44:30|1046.05|1035.25|1046.62|1035.82|1046.65|1035.85|1046.05|1035.25|6
1643946310000|2022-02-04 03:45:10|1046.81|1036.01|1046.81|1036.01|1046.81|1036.01|1046.81|1036.01|1
1643946320000|2022-02-04 03:45:20|1046.53|1035.73|1046.6|1035.8|1046.6|1035.8|1046.53|1035.73|2
1643946330000|2022-02-04 03:45:30|1046.55|1035.75|1046.55|1035.75|1046.55|1035.75|1046.55|1035.75|1
1643946340000|2022-02-04 03:45:40|1046.51|1035.71|1046.2|1035.4|1046.51|1035.71|1046.2|1035.4|3
1643946350000|2022-02-04 03:45:50|1046.31|1035.51|1046.31|1035.51|1046.31|1035.51|1046.31|1035.51|1
1643946360000|2022-02-04 03:46:00|1046.71|1035.91|1046.71|1035.91|1046.71|1035.91|1046.71|1035.91|1
1643946370000|2022-02-04 03:46:10|1046.31|1035.51|1046.31|1035.51|1046.31|1035.51|1046.31|1035.51|1
1643946390000|2022-02-04 03:46:30|1046.4|1035.6|1046.4|1035.6|1046.4|1035.6|1046.4|1035.6|1
1643946420000|2022-02-04 03:47:00|1046.24|1035.44|1046.4|1035.6|1046.4|1035.6|1046.24|1035.44|2
1643946440000|2022-02-04 03:47:20|1046.9|1036.1|1046.9|1036.1|1046.9|1036.1|1046.72|1035.92|3
1643946450000|2022-02-04 03:47:30|1046.65|1035.85|1046.78|1035.98|1046.78|1035.98|1046.65|1035.85|2
1643946460000|2022-02-04 03:47:40|1046.4|1035.6|1046.12|1035.32|1046.4|1035.6|1046.12|1035.32|2
1643946470000|2022-02-04 03:47:50|1046.05|1035.25|1046.05|1035.25|1046.05|1035.25|1046.05|1035.25|1
1643946480000|2022-02-04 03:48:00|1046|1035.2|1046|1035.2|1046|1035.2|1046|1035.2|1
1643946500000|2022-02-04 03:48:20|1045.9|1035.1|1045.9|1035.1|1045.9|1035.1|1045.9|1035.1|1
1643946510000|2022-02-04 03:48:30|1045.4|1034.6|1045.4|1034.6|1045.4|1034.6|1045.4|1034.6|1
1643946550000|2022-02-04 03:49:10|1044.9|1034.1|1044.9|1034.1|1044.9|1034.1|1044.9|1034.1|1
1643946620000|2022-02-04 03:50:20|1045.4|1034.6|1045.4|1034.6|1045.4|1034.6|1045.4|1034.6|1
1643946640000|2022-02-04 03:50:40|1045.35|1034.55|1045.35|1034.55|1045.35|1034.55|1045.35|1034.55|1
1643946650000|2022-02-04 03:50:50|1045.4|1034.6|1045.9|1035.1|1045.9|1035.1|1045.4|1034.6|4
1643946740000|2022-02-04 03:52:20|1046.05|1035.25|1046.05|1035.25|1046.05|1035.25|1046.05|1035.25|1
1643946800000|2022-02-04 03:53:20|1045.75|1034.95|1045.75|1034.95|1045.75|1034.95|1045.75|1034.95|1
1643946810000|2022-02-04 03:53:30|1045.55|1034.75|1045.55|1034.75|1045.55|1034.75|1045.55|1034.75|1
1643946870000|2022-02-04 03:54:30|1045.65|1034.85|1045.5|1034.7|1045.65|1034.85|1045.5|1034.7|2
1643946880000|2022-02-04 03:54:40|1045.39|1034.59|1045.39|1034.59|1045.39|1034.59|1045.39|1034.59|1
1643946890000|2022-02-04 03:54:50|1045.67|1034.87|1045.66|1034.86|1045.67|1034.87|1045.66|1034.86|2
1643946900000|2022-02-04 03:55:00|1045.27|1034.47|1045.4|1034.6|1045.66|1034.86|1045.27|1034.47|5
1643946910000|2022-02-04 03:55:10|1045.55|1034.75|1045.28|1034.48|1045.55|1034.75|1045.28|1034.48|2
1643946920000|2022-02-04 03:55:20|1045.56|1034.76|1045.56|1034.76|1045.56|1034.76|1045.56|1034.76|1
1643946930000|2022-02-04 03:55:30|1045.4|1034.6|1045.54|1034.74|1045.56|1034.76|1045.4|1034.6|4
1643946950000|2022-02-04 03:55:50|1045.28|1034.48|1045.28|1034.48|1045.28|1034.48|1045.28|1034.48|1
1643946960000|2022-02-04 03:56:00|1045.53|1034.73|1045.53|1034.73|1045.53|1034.73|1045.25|1034.45|4
1643946970000|2022-02-04 03:56:10|1045.4|1034.6|1045.4|1034.6|1045.4|1034.6|1045.4|1034.6|1
1643946980000|2022-02-04 03:56:20|1045.53|1034.73|1045.53|1034.73|1045.53|1034.73|1045.53|1034.73|1
1643947000000|2022-02-04 03:56:40|1045.27|1034.47|1045.54|1034.74|1045.54|1034.74|1045.27|1034.47|2
1643947010000|2022-02-04 03:56:50|1045.5|1034.7|1045.4|1034.6|1045.63|1034.83|1045.4|1034.6|4
1643947020000|2022-02-04 03:57:00|1045.34|1034.54|1045.63|1034.83|1045.63|1034.83|1045.34|1034.54|3
1643947030000|2022-02-04 03:57:10|1045.29|1034.49|1045.29|1034.49|1045.29|1034.49|1045.29|1034.49|1
1643947040000|2022-02-04 03:57:20|1045.27|1034.47|1045.54|1034.74|1045.54|1034.74|1045.27|1034.47|2
1643947050000|2022-02-04 03:57:30|1045.65|1034.85|1045.65|1034.85|1045.65|1034.85|1045.65|1034.85|1
1643947070000|2022-02-04 03:57:50|1045.75|1034.95|1045.65|1034.85|1045.75|1034.95|1045.5|1034.7|3
1643947080000|2022-02-04 03:58:00|1045.27|1034.47|1045.78|1034.98|1045.78|1034.98|1045.27|1034.47|2
1643947090000|2022-02-04 03:58:10|1045.65|1034.85|1045.78|1034.98|1045.9|1035.1|1045.4|1034.6|5
1643947110000|2022-02-04 03:58:30|1045.82|1035.02|1045.9|1035.1|1045.9|1035.1|1045.82|1035.02|2
1643947130000|2022-02-04 03:58:50|1045.5|1034.7|1045.5|1034.7|1045.5|1034.7|1045.5|1034.7|1
1643947140000|2022-02-04 03:59:00|1045.65|1034.85|1045.65|1034.85|1045.65|1034.85|1045.65|1034.85|1
1643947150000|2022-02-04 03:59:10|1045.4|1034.6|1045.4|1034.6|1045.4|1034.6|1045.4|1034.6|1
1643947180000|2022-02-04 03:59:40|1045.25|1034.45|1045.4|1034.6|1045.4|1034.6|1045.25|1034.45|3
1643947190000|2022-02-04 03:59:50|1045.29|1034.49|1045.29|1034.49|1045.29|1034.49|1045.29|1034.49|1
1643947200000|2022-02-04 04:00:00|1045.38|1034.58|1045.9|1035.1|1045.9|1035.1|1045.38|1034.58|2
1643947210000|2022-02-04 04:00:10|1046.11|1035.31|1046.12|1035.32|1046.33|1035.53|1046.11|1035.31|3
1643947220000|2022-02-04 04:00:20|1046.33|1035.53|1047|1036.2|1047|1036.2|1046.33|1035.53|7
1643947240000|2022-02-04 04:00:40|1046.9|1036.1|1046.9|1036.1|1046.9|1036.1|1046.9|1036.1|1
1643947260000|2022-02-04 04:01:00|1046.88|1036.08|1046.9|1036.1|1046.96|1036.16|1046.88|1036.08|3
1643947270000|2022-02-04 04:01:10|1046.86|1036.06|1046.86|1036.06|1046.86|1036.06|1046.86|1036.06|1
1643947280000|2022-02-04 04:01:20|1046.98|1036.18|1048.09|1037.29|1048.09|1037.29|1046.98|1036.18|5
1643947290000|2022-02-04 04:01:30|1048.43|1037.63|1048.43|1037.63|1048.43|1037.63|1048.43|1037.63|1
1643947300000|2022-02-04 04:01:40|1048.3|1037.5|1047.9|1037.1|1048.3|1037.5|1047.73|1036.93|4
1643947310000|2022-02-04 04:01:50|1047.17|1036.37|1046.9|1036.1|1047.17|1036.37|1046.9|1036.1|3
1643947320000|2022-02-04 04:02:00|1046.84|1036.04|1046.82|1036.02|1046.84|1036.04|1046.77|1035.97|4
1643947330000|2022-02-04 04:02:10|1046.81|1036.01|1046.62|1035.82|1046.82|1036.02|1045.9|1035.1|12
1643947340000|2022-02-04 04:02:20|1046.37|1035.57|1046.37|1035.57|1046.37|1035.57|1046.37|1035.57|1
1643947350000|2022-02-04 04:02:30|1046.5|1035.7|1045.95|1035.15|1046.5|1035.7|1045.95|1035.15|3
1643947360000|2022-02-04 04:02:40|1045.9|1035.1|1044.9|1034.1|1045.9|1035.1|1044.84|1034.04|4
1643947370000|2022-02-04 04:02:50|1044.72|1033.92|1044.72|1033.92|1044.72|1033.92|1044.72|1033.92|1
1643947380000|2022-02-04 04:03:00|1044.82|1034.02|1044.82|1034.02|1044.82|1034.02|1044.72|1033.92|3
1643947390000|2022-02-04 04:03:10|1044.81|1034.01|1044.82|1034.02|1044.9|1034.1|1044.81|1034.01|4
1643947400000|2022-02-04 04:03:20|1044.9|1034.1|1044.8|1034|1044.9|1034.1|1044.8|1034|3
1643947410000|2022-02-04 04:03:30|1044.9|1034.1|1044.69|1033.89|1044.9|1034.1|1044.69|1033.89|2
1643947420000|2022-02-04 04:03:40|1044.77|1033.97|1044.69|1033.89|1044.77|1033.97|1044.69|1033.89|2
1643947430000|2022-02-04 04:03:50|1044.67|1033.87|1044.67|1033.87|1044.67|1033.87|1044.67|1033.87|1
1643947440000|2022-02-04 04:04:00|1044.78|1033.98|1044.69|1033.89|1044.9|1034.1|1044.69|1033.89|5
1643947450000|2022-02-04 04:04:10|1044.4|1033.6|1044.9|1034.1|1044.9|1034.1|1044.4|1033.6|2
1643947460000|2022-02-04 04:04:20|1044.4|1033.6|1044.65|1033.85|1044.65|1033.85|1044.4|1033.6|2
1643947480000|2022-02-04 04:04:40|1044.48|1033.68|1044.4|1033.6|1044.48|1033.68|1044.1|1033.3|3
1643947490000|2022-02-04 04:04:50|1044.23|1033.43|1044.4|1033.6|1044.4|1033.6|1044.1|1033.3|3
1643947500000|2022-02-04 04:05:00|1044.8|1034|1045|1034.2|1045|1034.2|1044.8|1034|6
1643947510000|2022-02-04 04:05:10|1045.04|1034.24|1044.96|1034.16|1045.07|1034.27|1044.96|1034.16|4
1643947520000|2022-02-04 04:05:20|1044.85|1034.05|1044.23|1033.43|1044.85|1034.05|1044.23|1033.43|5
1643947530000|2022-02-04 04:05:30|1044.58|1033.78|1044.58|1033.78|1044.58|1033.78|1044.58|1033.78|1
1643947550000|2022-02-04 04:05:50|1044.57|1033.77|1044.57|1033.77|1044.57|1033.77|1044.57|1033.77|1
1643947580000|2022-02-04 04:06:20|1044.7|1033.9|1044.7|1033.9|1044.7|1033.9|1044.7|1033.9|1
1643947590000|2022-02-04 04:06:30|1044.62|1033.82|1044.79|1033.99|1044.79|1033.99|1044.62|1033.82|3
1643947600000|2022-02-04 04:06:40|1044.78|1033.98|1044.25|1033.45|1044.78|1033.98|1044.25|1033.45|4
1643947610000|2022-02-04 04:06:50|1044.15|1033.35|1044.51|1033.71|1044.62|1033.82|1044.15|1033.35|4
1643947620000|2022-02-04 04:07:00|1044.36|1033.56|1044.36|1033.56|1044.36|1033.56|1044.36|1033.56|1
1643947630000|2022-02-04 04:07:10|1044.25|1033.45|1044.25|1033.45|1044.25|1033.45|1044.25|1033.45|1
1643947650000|2022-02-04 04:07:30|1044.23|1033.43|1044.4|1033.6|1044.62|1033.82|1044.23|1033.43|5
1643947670000|2022-02-04 04:07:50|1044.54|1033.74|1045|1034.2|1045|1034.2|1044.54|1033.74|5
1643947720000|2022-02-04 04:08:40|1045.02|1034.22|1045.02|1034.22|1045.02|1034.22|1045.02|1034.22|1
1643947730000|2022-02-04 04:08:50|1045.15|1034.35|1045.1|1034.3|1045.15|1034.35|1045.02|1034.22|3
1643947750000|2022-02-04 04:09:10|1045.02|1034.22|1045.02|1034.22|1045.02|1034.22|1045.02|1034.22|1
1643947780000|2022-02-04 04:09:40|1045.2|1034.4|1045.2|1034.4|1045.2|1034.4|1045.2|1034.4|1
1643947790000|2022-02-04 04:09:50|1045.3|1034.5|1045.3|1034.5|1045.3|1034.5|1045.3|1034.5|1
1643947800000|2022-02-04 04:10:00|1045.02|1034.22|1045.15|1034.35|1045.15|1034.35|1045.02|1034.22|2
1643947810000|2022-02-04 04:10:10|1045.02|1034.22|1045.02|1034.22|1045.16|1034.36|1045.02|1034.22|3
1643947840000|2022-02-04 04:10:40|1045.52|1034.72|1045.77|1034.97|1045.77|1034.97|1045.52|1034.72|2
1643947850000|2022-02-04 04:10:50|1045.52|1034.72|1045.52|1034.72|1045.52|1034.72|1045.52|1034.72|1
1643947860000|2022-02-04 04:11:00|1045.44|1034.64|1045.52|1034.72|1045.52|1034.72|1045.44|1034.64|2
1643947870000|2022-02-04 04:11:10|1045.77|1034.97|1045.52|1034.72|1045.77|1034.97|1045.52|1034.72|2
1643947900000|2022-02-04 04:11:40|1045.76|1034.96|1046.01|1035.21|1046.01|1035.21|1045.76|1034.96|3
1643947910000|2022-02-04 04:11:50|1046.03|1035.23|1046.03|1035.23|1046.03|1035.23|1046.03|1035.23|1
1643947920000|2022-02-04 04:12:00|1046.05|1035.25|1045.9|1035.1|1046.2|1035.4|1045.9|1035.1|4
1643947930000|2022-02-04 04:12:10|1046.12|1035.32|1046.12|1035.32|1046.12|1035.32|1046.12|1035.32|1
1643947940000|2022-02-04 04:12:20|1046.27|1035.47|1046.16|1035.36|1046.31|1035.51|1046.16|1035.36|3
1643947960000|2022-02-04 04:12:40|1046.56|1035.76|1045.9|1035.1|1046.56|1035.76|1045.9|1035.1|2
1643947970000|2022-02-04 04:12:50|1046.03|1035.23|1046.06|1035.26|1046.06|1035.26|1046.03|1035.23|2
1643947980000|2022-02-04 04:13:00|1045.9|1035.1|1046.06|1035.26|1046.33|1035.53|1045.9|1035.1|4
1643947990000|2022-02-04 04:13:10|1045.9|1035.1|1046.28|1035.48|1046.28|1035.48|1045.9|1035.1|2
1643948000000|2022-02-04 04:13:20|1046.09|1035.29|1046.09|1035.29|1046.09|1035.29|1046.09|1035.29|1
1643948010000|2022-02-04 04:13:30|1046.07|1035.27|1045.9|1035.1|1046.09|1035.29|1045.9|1035.1|3
1643948040000|2022-02-04 04:14:00|1046.03|1035.23|1046.03|1035.23|1046.03|1035.23|1046.03|1035.23|1
1643948050000|2022-02-04 04:14:10|1046.16|1035.36|1046.16|1035.36|1046.16|1035.36|1046.16|1035.36|1
1643948060000|2022-02-04 04:14:20|1046.06|1035.26|1046.06|1035.26|1046.06|1035.26|1046.06|1035.26|1
1643948070000|2022-02-04 04:14:30|1046.15|1035.35|1045.91|1035.11|1046.15|1035.35|1045.91|1035.11|2
1643948080000|2022-02-04 04:14:40|1046.07|1035.27|1046.06|1035.26|1046.07|1035.27|1046.06|1035.26|2
1643948100000|2022-02-04 04:15:00|1046.03|1035.23|1046.03|1035.23|1046.03|1035.23|1046.03|1035.23|1
1643948120000|2022-02-04 04:15:20|1045.91|1035.11|1045.91|1035.11|1045.91|1035.11|1045.91|1035.11|1
1643948140000|2022-02-04 04:15:40|1046.28|1035.48|1046.28|1035.48|1046.28|1035.48|1046.28|1035.48|1
1643948150000|2022-02-04 04:15:50|1045.9|1035.1|1045.9|1035.1|1045.9|1035.1|1045.9|1035.1|1
1643948160000|2022-02-04 04:16:00|1045.93|1035.13|1045.93|1035.13|1045.93|1035.13|1045.93|1035.13|1
1643948170000|2022-02-04 04:16:10|1045.9|1035.1|1045.9|1035.1|1045.9|1035.1|1045.9|1035.1|1
1643948190000|2022-02-04 04:16:30|1045.6|1034.8|1045.6|1034.8|1045.6|1034.8|1045.6|1034.8|1
1643948200000|2022-02-04 04:16:40|1045.48|1034.68|1045.48|1034.68|1045.48|1034.68|1045.48|1034.68|1
1643948220000|2022-02-04 04:17:00|1045.4|1034.6|1045.4|1034.6|1045.4|1034.6|1045.4|1034.6|1
1643948230000|2022-02-04 04:17:10|1045.45|1034.65|1045.18|1034.38|1045.45|1034.65|1045.18|1034.38|3
1643948240000|2022-02-04 04:17:20|1045|1034.2|1045|1034.2|1045|1034.2|1045|1034.2|1
1643948250000|2022-02-04 04:17:30|1045.11|1034.31|1045.05|1034.25|1045.11|1034.31|1045.05|1034.25|2
1643948270000|2022-02-04 04:17:50|1045.02|1034.22|1045.02|1034.22|1045.02|1034.22|1045.02|1034.22|1
1643948280000|2022-02-04 04:18:00|1044.99|1034.19|1044.99|1034.19|1045.02|1034.22|1044.99|1034.19|3
1643948290000|2022-02-04 04:18:10|1044.96|1034.16|1045.06|1034.26|1045.12|1034.32|1044.96|1034.16|5
1643948310000|2022-02-04 04:18:30|1045.12|1034.32|1045.12|1034.32|1045.12|1034.32|1045.12|1034.32|1
1643948320000|2022-02-04 04:18:40|1045.04|1034.24|1045.04|1034.24|1045.04|1034.24|1045.04|1034.24|1
1643948340000|2022-02-04 04:19:00|1045|1034.2|1045|1034.2|1045|1034.2|1045|1034.2|1
1643948350000|2022-02-04 04:19:10|1045.12|1034.32|1045.12|1034.32|1045.12|1034.32|1045.12|1034.32|1
1643948360000|2022-02-04 04:19:20|1045.02|1034.22|1044.68|1033.88|1045.15|1034.35|1044.68|1033.88|9
1643948380000|2022-02-04 04:19:40|1044.56|1033.76|1043.9|1033.1|1044.56|1033.76|1043.9|1033.1|3
1643948390000|2022-02-04 04:19:50|1043.8|1033|1043.9|1033.1|1043.9|1033.1|1043.8|1033|2
1643948400000|2022-02-04 04:20:00|1043.77|1032.97|1043.61|1032.81|1043.9|1033.1|1043.46|1032.66|5
1643948410000|2022-02-04 04:20:10|1043.75|1032.95|1043.4|1032.6|1043.75|1032.95|1043.4|1032.6|2
1643948420000|2022-02-04 04:20:20|1043.01|1032.21|1043.01|1032.21|1043.01|1032.21|1043.01|1032.21|1
1643948430000|2022-02-04 04:20:30|1043.6|1032.8|1043.99|1033.19|1044|1033.2|1043.15|1032.35|7
1643948440000|2022-02-04 04:20:40|1043.9|1033.1|1043.53|1032.73|1043.9|1033.1|1043.53|1032.73|3
1643948450000|2022-02-04 04:20:50|1043.4|1032.6|1043.84|1033.04|1043.9|1033.1|1043.38|1032.58|7
1643948460000|2022-02-04 04:21:00|1043.92|1033.12|1043.88|1033.08|1043.97|1033.17|1043.88|1033.08|4
1643948470000|2022-02-04 04:21:10|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1
1643948500000|2022-02-04 04:21:40|1043.94|1033.14|1043.58|1032.78|1043.94|1033.14|1043.58|1032.78|3
1643948510000|2022-02-04 04:21:50|1043.43|1032.63|1043.03|1032.23|1043.43|1032.63|1043.03|1032.23|3
1643948520000|2022-02-04 04:22:00|1043.32|1032.52|1043.1|1032.3|1043.65|1032.85|1043.1|1032.3|4
1643948530000|2022-02-04 04:22:10|1043.6|1032.8|1043.55|1032.75|1043.61|1032.81|1043.55|1032.75|3
1643948540000|2022-02-04 04:22:20|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1
1643948550000|2022-02-04 04:22:30|1044.7|1033.9|1044.28|1033.48|1044.7|1033.9|1044.28|1033.48|2
1643948580000|2022-02-04 04:23:00|1044.45|1033.65|1044.28|1033.48|1044.57|1033.77|1044.28|1033.48|3
1643948600000|2022-02-04 04:23:20|1044.45|1033.65|1044.28|1033.48|1044.57|1033.77|1044.28|1033.48|3
1643948620000|2022-02-04 04:23:40|1044.21|1033.41|1044.21|1033.41|1044.21|1033.41|1044.21|1033.41|1
1643948640000|2022-02-04 04:24:00|1044.15|1033.35|1043.75|1032.95|1044.18|1033.38|1043.75|1032.95|5
1643948650000|2022-02-04 04:24:10|1043.61|1032.81|1043.6|1032.8|1043.7|1032.9|1043.2|1032.4|4
1643948660000|2022-02-04 04:24:20|1043.7|1032.9|1043.7|1032.9|1043.7|1032.9|1043.7|1032.9|1
1643948670000|2022-02-04 04:24:30|1043.6|1032.8|1043.6|1032.8|1043.6|1032.8|1043.6|1032.8|1
1643948680000|2022-02-04 04:24:40|1043.7|1032.9|1043.75|1032.95|1043.75|1032.95|1043.7|1032.9|2
1643948690000|2022-02-04 04:24:50|1043.6|1032.8|1043.6|1032.8|1043.6|1032.8|1043.6|1032.8|1
1643948700000|2022-02-04 04:25:00|1043.55|1032.75|1043.55|1032.75|1043.55|1032.75|1043.55|1032.75|1
1643948710000|2022-02-04 04:25:10|1043.71|1032.91|1043.8|1033|1043.8|1033|1043.71|1032.91|2
1643948720000|2022-02-04 04:25:20|1043.51|1032.71|1043.5|1032.7|1043.51|1032.71|1043.5|1032.7|2
1643948730000|2022-02-04 04:25:30|1043.55|1032.75|1043.55|1032.75|1043.55|1032.75|1043.55|1032.75|1
1643948750000|2022-02-04 04:25:50|1043.41|1032.61|1043.8|1033|1043.8|1033|1043.41|1032.61|3
1643948760000|2022-02-04 04:26:00|1044.05|1033.25|1043.9|1033.1|1044.05|1033.25|1043.9|1033.1|2
1643948770000|2022-02-04 04:26:10|1043.8|1033|1043.82|1033.02|1043.9|1033.1|1043.8|1033|3
1643948800000|2022-02-04 04:26:40|1043.5|1032.7|1043.5|1032.7|1043.5|1032.7|1043.5|1032.7|1
1643948810000|2022-02-04 04:26:50|1043.45|1032.65|1043.45|1032.65|1043.45|1032.65|1043.45|1032.65|1
1643948820000|2022-02-04 04:27:00|1043.35|1032.55|1043.26|1032.46|1043.35|1032.55|1043.26|1032.46|2
1643948830000|2022-02-04 04:27:10|1043.55|1032.75|1043.55|1032.75|1043.55|1032.75|1043.55|1032.75|1
1643948840000|2022-02-04 04:27:20|1043.3|1032.5|1043.3|1032.5|1043.3|1032.5|1043.3|1032.5|1
1643948870000|2022-02-04 04:27:50|1043.75|1032.95|1043.75|1032.95|1043.75|1032.95|1043.75|1032.95|1
1643948880000|2022-02-04 04:28:00|1043.65|1032.85|1043.65|1032.85|1043.65|1032.85|1043.65|1032.85|1
1643948890000|2022-02-04 04:28:10|1043.8|1033|1043.66|1032.86|1043.8|1033|1043.66|1032.86|2
1643948900000|2022-02-04 04:28:20|1043.75|1032.95|1043.9|1033.1|1043.9|1033.1|1043.51|1032.71|3
1643948910000|2022-02-04 04:28:30|1043.63|1032.83|1043.63|1032.83|1043.63|1032.83|1043.63|1032.83|1
1643948930000|2022-02-04 04:28:50|1043.8|1033|1043.8|1033|1043.8|1033|1043.8|1033|1
1643948940000|2022-02-04 04:29:00|1043.63|1032.83|1043.63|1032.83|1043.63|1032.83|1043.63|1032.83|1
1643948960000|2022-02-04 04:29:20|1043.78|1032.98|1043.78|1032.98|1043.78|1032.98|1043.78|1032.98|1
1643948970000|2022-02-04 04:29:30|1043.81|1033.01|1043.9|1033.1|1043.9|1033.1|1043.81|1033.01|2
1643948990000|2022-02-04 04:29:50|1043.51|1032.71|1043.3|1032.5|1043.51|1032.71|1043.3|1032.5|2
1643949000000|2022-02-04 04:30:00|1043.55|1032.75|1043.55|1032.75|1043.55|1032.75|1043.55|1032.75|1
1643949030000|2022-02-04 04:30:30|1043.8|1033|1043.8|1033|1043.8|1033|1043.8|1033|1
1643949040000|2022-02-04 04:30:40|1043.51|1032.71|1043.26|1032.46|1043.51|1032.71|1043.01|1032.21|6
1643949050000|2022-02-04 04:30:50|1043.3|1032.5|1043.3|1032.5|1043.3|1032.5|1043.3|1032.5|1
1643949060000|2022-02-04 04:31:00|1043.05|1032.25|1042.93|1032.13|1043.05|1032.25|1042.83|1032.03|3
1643949070000|2022-02-04 04:31:10|1042.9|1032.1|1042.9|1032.1|1042.9|1032.1|1042.9|1032.1|1
1643949090000|2022-02-04 04:31:30|1042.81|1032.01|1042.81|1032.01|1042.81|1032.01|1042.81|1032.01|1
1643949100000|2022-02-04 04:31:40|1042.85|1032.05|1042.85|1032.05|1042.85|1032.05|1042.85|1032.05|1
1643949120000|2022-02-04 04:32:00|1042.9|1032.1|1042.9|1032.1|1042.9|1032.1|1042.9|1032.1|1
1643949130000|2022-02-04 04:32:10|1042.88|1032.08|1042.88|1032.08|1042.88|1032.08|1042.88|1032.08|1
1643949140000|2022-02-04 04:32:20|1042.9|1032.1|1042.9|1032.1|1042.9|1032.1|1042.9|1032.1|1
1643949160000|2022-02-04 04:32:40|1042.66|1031.86|1042.66|1031.86|1042.66|1031.86|1042.66|1031.86|1
1643949170000|2022-02-04 04:32:50|1042.75|1031.95|1042.75|1031.95|1042.75|1031.95|1042.75|1031.95|1
1643949180000|2022-02-04 04:33:00|1042.85|1032.05|1042.66|1031.86|1042.85|1032.05|1042.66|1031.86|2
1643949190000|2022-02-04 04:33:10|1042.75|1031.95|1042.75|1031.95|1042.75|1031.95|1042.75|1031.95|1
1643949200000|2022-02-04 04:33:20|1042.9|1032.1|1042.9|1032.1|1042.9|1032.1|1042.9|1032.1|1
1643949210000|2022-02-04 04:33:30|1042.74|1031.94|1042.74|1031.94|1042.74|1031.94|1042.74|1031.94|1
1643949220000|2022-02-04 04:33:40|1042.81|1032.01|1042.81|1032.01|1042.81|1032.01|1042.81|1032.01|1
1643949240000|2022-02-04 04:34:00|1042.72|1031.92|1042.72|1031.92|1042.72|1031.92|1042.72|1031.92|1
1643949250000|2022-02-04 04:34:10|1042.82|1032.02|1042.82|1032.02|1042.82|1032.02|1042.82|1032.02|1
1643949260000|2022-02-04 04:34:20|1042.66|1031.86|1042.66|1031.86|1042.66|1031.86|1042.66|1031.86|1
1643949270000|2022-02-04 04:34:30|1042.64|1031.84|1042.9|1032.1|1042.9|1032.1|1042.05|1031.25|4
1643949280000|2022-02-04 04:34:40|1042.82|1032.02|1042.82|1032.02|1042.82|1032.02|1042.82|1032.02|1
1643949290000|2022-02-04 04:34:50|1042.64|1031.84|1042.82|1032.02|1042.82|1032.02|1042.64|1031.84|2
1643949300000|2022-02-04 04:35:00|1042.69|1031.89|1042.69|1031.89|1042.69|1031.89|1042.4|1031.6|3
1643949310000|2022-02-04 04:35:10|1042.51|1031.71|1042.69|1031.89|1042.69|1031.89|1042.51|1031.71|2
1643949320000|2022-02-04 04:35:20|1042.88|1032.08|1042.9|1032.1|1042.9|1032.1|1042.88|1032.08|2
1643949330000|2022-02-04 04:35:30|1043.01|1032.21|1043.01|1032.21|1043.01|1032.21|1043.01|1032.21|1
1643949340000|2022-02-04 04:35:40|1043.23|1032.43|1043.85|1033.05|1043.85|1033.05|1043.23|1032.43|5
1643949350000|2022-02-04 04:35:50|1043.51|1032.71|1043.85|1033.05|1043.85|1033.05|1043.51|1032.71|2
1643949360000|2022-02-04 04:36:00|1043.51|1032.71|1043.4|1032.6|1043.51|1032.71|1043.4|1032.6|2
1643949370000|2022-02-04 04:36:10|1043.79|1032.99|1043.61|1032.81|1043.79|1032.99|1043.61|1032.81|2
1643949400000|2022-02-04 04:36:40|1043.5|1032.7|1043.5|1032.7|1043.5|1032.7|1043.5|1032.7|1
1643949410000|2022-02-04 04:36:50|1043.35|1032.55|1043.35|1032.55|1043.35|1032.55|1043.35|1032.55|1
1643949440000|2022-02-04 04:37:20|1043.51|1032.71|1043.51|1032.71|1043.51|1032.71|1043.51|1032.71|1
1643949450000|2022-02-04 04:37:30|1043.71|1032.91|1044.75|1033.95|1044.9|1034.1|1043.71|1032.91|5
1643949460000|2022-02-04 04:37:40|1044.49|1033.69|1044.9|1034.1|1044.9|1034.1|1044.49|1033.69|2
1643949470000|2022-02-04 04:37:50|1044.79|1033.99|1044.81|1034.01|1044.81|1034.01|1044.79|1033.99|2
1643949480000|2022-02-04 04:38:00|1044.9|1034.1|1044.9|1034.1|1044.9|1034.1|1044.9|1034.1|1
1643949490000|2022-02-04 04:38:10|1044.66|1033.86|1044.66|1033.86|1044.66|1033.86|1044.66|1033.86|1
1643949500000|2022-02-04 04:38:20|1044.15|1033.35|1044.2|1033.4|1044.2|1033.4|1044.15|1033.35|2
1643949510000|2022-02-04 04:38:30|1044.05|1033.25|1044.12|1033.32|1044.28|1033.48|1044.05|1033.25|4
1643949520000|2022-02-04 04:38:40|1044|1033.2|1044|1033.2|1044|1033.2|1044|1033.2|1
1643949540000|2022-02-04 04:39:00|1044.1|1033.3|1044.1|1033.3|1044.1|1033.3|1044.1|1033.3|1
1643949550000|2022-02-04 04:39:10|1044.05|1033.25|1044.05|1033.25|1044.05|1033.25|1044.05|1033.25|1
1643949570000|2022-02-04 04:39:30|1043.9|1033.1|1044.05|1033.25|1044.05|1033.25|1043.9|1033.1|2
1643949600000|2022-02-04 04:40:00|1044|1033.2|1043.9|1033.1|1044.15|1033.35|1043.9|1033.1|4
1643949610000|2022-02-04 04:40:10|1043.92|1033.12|1043.92|1033.12|1044.18|1033.38|1043.92|1033.12|6
1643949620000|2022-02-04 04:40:20|1044.73|1033.93|1044.93|1034.13|1044.93|1034.13|1044.73|1033.93|3
1643949630000|2022-02-04 04:40:30|1044.95|1034.15|1044.9|1034.1|1044.95|1034.15|1044.9|1034.1|2
1643949650000|2022-02-04 04:40:50|1044.95|1034.15|1044.95|1034.15|1044.95|1034.15|1044.95|1034.15|1
1643949660000|2022-02-04 04:41:00|1044.9|1034.1|1044.9|1034.1|1044.9|1034.1|1044.9|1034.1|1
1643949670000|2022-02-04 04:41:10|1044.95|1034.15|1044.99|1034.19|1045.05|1034.25|1044.63|1033.83|6
1643949680000|2022-02-04 04:41:20|1044.9|1034.1|1044.9|1034.1|1044.9|1034.1|1044.9|1034.1|1
1643949690000|2022-02-04 04:41:30|1044.99|1034.19|1044.9|1034.1|1045.05|1034.25|1044.9|1034.1|3
1643949700000|2022-02-04 04:41:40|1045|1034.2|1045|1034.2|1045|1034.2|1045|1034.2|1
1643949710000|2022-02-04 04:41:50|1044.9|1034.1|1044.65|1033.85|1044.9|1034.1|1044.65|1033.85|2
1643949750000|2022-02-04 04:42:30|1044.55|1033.75|1044.55|1033.75|1044.55|1033.75|1044.55|1033.75|1
1643949770000|2022-02-04 04:42:50|1044.44|1033.64|1044|1033.2|1044.5|1033.7|1044|1033.2|5
1643949800000|2022-02-04 04:43:20|1043.9|1033.1|1043.81|1033.01|1043.9|1033.1|1043.81|1033.01|2
1643949810000|2022-02-04 04:43:30|1043.93|1033.13|1043.93|1033.13|1043.93|1033.13|1043.93|1033.13|1
1643949870000|2022-02-04 04:44:30|1044.04|1033.24|1044.04|1033.24|1044.04|1033.24|1043.93|1033.13|3
1643949890000|2022-02-04 04:44:50|1044.41|1033.61|1044.2|1033.4|1044.58|1033.78|1044.2|1033.4|3
1643949900000|2022-02-04 04:45:00|1044.04|1033.24|1044.04|1033.24|1044.04|1033.24|1044.04|1033.24|1
1643949920000|2022-02-04 04:45:20|1043.93|1033.13|1043.83|1033.03|1043.93|1033.13|1043.83|1033.03|2
1643949930000|2022-02-04 04:45:30|1043.9|1033.1|1043.93|1033.13|1043.93|1033.13|1043.83|1033.03|4
1643949940000|2022-02-04 04:45:40|1043.9|1033.1|1043.93|1033.13|1043.93|1033.13|1043.9|1033.1|2
1643949960000|2022-02-04 04:46:00|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1
1643949970000|2022-02-04 04:46:10|1043.73|1032.93|1042.84|1032.04|1043.73|1032.93|1042.84|1032.04|4
1643949980000|2022-02-04 04:46:20|1042.9|1032.1|1043.24|1032.44|1043.24|1032.44|1042.85|1032.05|4
1643949990000|2022-02-04 04:46:30|1042.9|1032.1|1042.9|1032.1|1042.9|1032.1|1042.9|1032.1|1
1643950000000|2022-02-04 04:46:40|1043.15|1032.35|1043.15|1032.35|1043.15|1032.35|1043.15|1032.35|1
1643950010000|2022-02-04 04:46:50|1043.1|1032.3|1043.1|1032.3|1043.1|1032.3|1043.1|1032.3|1
1643950020000|2022-02-04 04:47:00|1043.15|1032.35|1043.15|1032.35|1043.15|1032.35|1043.15|1032.35|1
1643950070000|2022-02-04 04:47:50|1043.05|1032.25|1042.9|1032.1|1043.05|1032.25|1042.9|1032.1|2
1643950080000|2022-02-04 04:48:00|1042.82|1032.02|1042.9|1032.1|1042.9|1032.1|1042.82|1032.02|2
1643950090000|2022-02-04 04:48:10|1042.85|1032.05|1042.9|1032.1|1042.9|1032.1|1042.8|1032|4
1643950100000|2022-02-04 04:48:20|1042.83|1032.03|1042.9|1032.1|1042.9|1032.1|1042.83|1032.03|2
1643950110000|2022-02-04 04:48:30|1042.85|1032.05|1042.9|1032.1|1042.9|1032.1|1042.85|1032.05|2
1643950120000|2022-02-04 04:48:40|1042.85|1032.05|1042.9|1032.1|1042.9|1032.1|1042.85|1032.05|2
1643950130000|2022-02-04 04:48:50|1042.83|1032.03|1042.9|1032.1|1042.9|1032.1|1042.75|1031.95|3
1643950140000|2022-02-04 04:49:00|1042.75|1031.95|1042.74|1031.94|1042.75|1031.95|1042.74|1031.94|2
1643950150000|2022-02-04 04:49:10|1042.9|1032.1|1043.24|1032.44|1043.24|1032.44|1042.52|1031.72|5
1643950160000|2022-02-04 04:49:20|1043.45|1032.65|1043.45|1032.65|1043.45|1032.65|1043.45|1032.65|1
1643950170000|2022-02-04 04:49:30|1043.71|1032.91|1043.71|1032.91|1043.71|1032.91|1043.71|1032.91|1
1643950180000|2022-02-04 04:49:40|1043.74|1032.94|1043.85|1033.05|1043.85|1033.05|1043.72|1032.92|3
1643950190000|2022-02-04 04:49:50|1043.7|1032.9|1043.7|1032.9|1043.7|1032.9|1043.7|1032.9|1
1643950200000|2022-02-04 04:50:00|1043.77|1032.97|1043.7|1032.9|1043.77|1032.97|1043.7|1032.9|2
1643950210000|2022-02-04 04:50:10|1043.74|1032.94|1043.77|1032.97|1043.77|1032.97|1043.74|1032.94|2
1643950220000|2022-02-04 04:50:20|1043.61|1032.81|1043.74|1032.94|1043.74|1032.94|1043.61|1032.81|3
1643950230000|2022-02-04 04:50:30|1043.9|1033.1|1043.77|1032.97|1043.9|1033.1|1043.77|1032.97|2
1643950240000|2022-02-04 04:50:40|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1
1643950250000|2022-02-04 04:50:50|1044.05|1033.25|1044.05|1033.25|1044.05|1033.25|1044.05|1033.25|1
1643950260000|2022-02-04 04:51:00|1044|1033.2|1043.85|1033.05|1044|1033.2|1043.85|1033.05|2
1643950270000|2022-02-04 04:51:10|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1043.79|1032.99|3
1643950290000|2022-02-04 04:51:30|1043.79|1032.99|1043.79|1032.99|1043.79|1032.99|1043.79|1032.99|1
1643950310000|2022-02-04 04:51:50|1043.74|1032.94|1043.9|1033.1|1043.9|1033.1|1043.74|1032.94|2
1643950320000|2022-02-04 04:52:00|1043.81|1033.01|1043.81|1033.01|1043.81|1033.01|1043.81|1033.01|1
1643950340000|2022-02-04 04:52:20|1043.78|1032.98|1043.78|1032.98|1043.78|1032.98|1043.78|1032.98|1
1643950350000|2022-02-04 04:52:30|1043.79|1032.99|1043.79|1032.99|1043.79|1032.99|1043.79|1032.99|1
1643950360000|2022-02-04 04:52:40|1043.9|1033.1|1043.74|1032.94|1043.9|1033.1|1043.73|1032.93|4
1643950380000|2022-02-04 04:53:00|1043.69|1032.89|1043.69|1032.89|1043.69|1032.89|1043.69|1032.89|1
1643950390000|2022-02-04 04:53:10|1043.85|1033.05|1043.9|1033.1|1043.9|1033.1|1043.74|1032.94|4
1643950400000|2022-02-04 04:53:20|1044.58|1033.78|1044.58|1033.78|1044.58|1033.78|1044.58|1033.78|1
1643950410000|2022-02-04 04:53:30|1044.4|1033.6|1044.4|1033.6|1044.4|1033.6|1044.4|1033.6|1
1643950420000|2022-02-04 04:53:40|1044.57|1033.77|1044.57|1033.77|1044.57|1033.77|1044.57|1033.77|1
1643950440000|2022-02-04 04:54:00|1044.4|1033.6|1044.4|1033.6|1044.58|1033.78|1044.4|1033.6|3
1643950450000|2022-02-04 04:54:10|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1
1643950500000|2022-02-04 04:55:00|1044.15|1033.35|1044.57|1033.77|1044.57|1033.77|1043.9|1033.1|4
1643950510000|2022-02-04 04:55:10|1044.4|1033.6|1044.4|1033.6|1044.4|1033.6|1044.4|1033.6|1
1643950520000|2022-02-04 04:55:20|1044.28|1033.48|1043.9|1033.1|1044.28|1033.48|1043.9|1033.1|3
1643950600000|2022-02-04 04:56:40|1044|1033.2|1044|1033.2|1044|1033.2|1044|1033.2|1
1643950610000|2022-02-04 04:56:50|1044.03|1033.23|1044.03|1033.23|1044.03|1033.23|1044.03|1033.23|1
1643950620000|2022-02-04 04:57:00|1044.1|1033.3|1044.03|1033.23|1044.1|1033.3|1044.03|1033.23|2
1643950660000|2022-02-04 04:57:40|1044|1033.2|1044|1033.2|1044|1033.2|1044|1033.2|1
1643950700000|2022-02-04 04:58:20|1044.05|1033.25|1044.05|1033.25|1044.05|1033.25|1044.05|1033.25|1
1643950730000|2022-02-04 04:58:50|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1
1643950790000|2022-02-04 04:59:50|1043.74|1032.94|1043.9|1033.1|1043.9|1033.1|1043.74|1032.94|2
1643950800000|2022-02-04 05:00:00|1044.15|1033.35|1044.28|1033.48|1044.55|1033.75|1044.05|1033.25|4
1643950830000|2022-02-04 05:00:30|1044.21|1033.41|1044.25|1033.45|1044.25|1033.45|1044.21|1033.41|2
1643950840000|2022-02-04 05:00:40|1043.9|1033.1|1043.74|1032.94|1043.9|1033.1|1043.74|1032.94|5
1643950860000|2022-02-04 05:01:00|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1
1643950930000|2022-02-04 05:02:10|1043.74|1032.94|1043.9|1033.1|1043.9|1033.1|1043.74|1032.94|2
1643950940000|2022-02-04 05:02:20|1044.15|1033.35|1044.15|1033.35|1044.15|1033.35|1044.15|1033.35|1
1643951010000|2022-02-04 05:03:30|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1
1643951040000|2022-02-04 05:04:00|1044.15|1033.35|1044.15|1033.35|1044.15|1033.35|1044.15|1033.35|1
1643951050000|2022-02-04 05:04:10|1044.1|1033.3|1044.1|1033.3|1044.1|1033.3|1044.1|1033.3|1
1643951060000|2022-02-04 05:04:20|1044.15|1033.35|1044.15|1033.35|1044.15|1033.35|1044.15|1033.35|1
1643951070000|2022-02-04 05:04:30|1044.25|1033.45|1044.25|1033.45|1044.25|1033.45|1044.25|1033.45|1
1643951080000|2022-02-04 05:04:40|1044.2|1033.4|1044.2|1033.4|1044.2|1033.4|1044.2|1033.4|1
1643951090000|2022-02-04 05:04:50|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1
1643951100000|2022-02-04 05:05:00|1044.15|1033.35|1044.15|1033.35|1044.15|1033.35|1044.15|1033.35|1
1643951110000|2022-02-04 05:05:10|1044.1|1033.3|1044.1|1033.3|1044.1|1033.3|1044.1|1033.3|1
1643951120000|2022-02-04 05:05:20|1044.05|1033.25|1044.05|1033.25|1044.05|1033.25|1044.05|1033.25|1
1643951150000|2022-02-04 05:05:50|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1
1643951270000|2022-02-04 05:07:50|1044.2|1033.4|1044.9|1034.1|1044.9|1034.1|1044.2|1033.4|3
1643951350000|2022-02-04 05:09:10|1045.03|1034.23|1045.22|1034.42|1045.22|1034.42|1044.9|1034.1|3
1643951360000|2022-02-04 05:09:20|1045.9|1035.1|1045.47|1034.67|1045.9|1035.1|1045.47|1034.67|3
1643951370000|2022-02-04 05:09:30|1045.72|1034.92|1045.62|1034.82|1045.9|1035.1|1045.62|1034.82|3
1643951380000|2022-02-04 05:09:40|1045.75|1034.95|1045.75|1034.95|1045.75|1034.95|1045.75|1034.95|1
1643951390000|2022-02-04 05:09:50|1045.4|1034.6|1045.4|1034.6|1045.4|1034.6|1045.4|1034.6|1
1643951410000|2022-02-04 05:10:10|1045.1|1034.3|1045.9|1035.1|1045.9|1035.1|1045.1|1034.3|3
1643951460000|2022-02-04 05:11:00|1045.5|1034.7|1045.1|1034.3|1045.5|1034.7|1045.1|1034.3|3
1643951470000|2022-02-04 05:11:10|1045.4|1034.6|1048.4|1037.6|1048.4|1037.6|1045.4|1034.6|11
1643951480000|2022-02-04 05:11:20|1048.28|1037.48|1049.12|1038.32|1049.12|1038.32|1048.28|1037.48|8
1643951490000|2022-02-04 05:11:30|1049.19|1038.39|1049.15|1038.35|1049.65|1038.85|1048.9|1038.1|8
1643951500000|2022-02-04 05:11:40|1049.65|1038.85|1049.53|1038.73|1049.65|1038.85|1049.53|1038.73|2
1643951510000|2022-02-04 05:11:50|1049.76|1038.96|1049.76|1038.96|1049.76|1038.96|1049.76|1038.96|1
1643951530000|2022-02-04 05:12:10|1049.75|1038.95|1050.12|1039.32|1050.12|1039.32|1049.7|1038.9|3
1643951540000|2022-02-04 05:12:20|1050.51|1039.71|1051.39|1040.59|1051.76|1040.96|1050.51|1039.71|11
1643951550000|2022-02-04 05:12:30|1051.65|1040.85|1051.45|1040.65|1051.65|1040.85|1051.3|1040.5|5
1643951560000|2022-02-04 05:12:40|1051.1|1040.3|1050.9|1040.1|1051.35|1040.55|1050.9|1040.1|4
1643951580000|2022-02-04 05:13:00|1051.03|1040.23|1054.32|1043.52|1054.4|1043.6|1051.01|1040.21|16
1643951590000|2022-02-04 05:13:10|1054.4|1043.6|1054.49|1043.69|1054.85|1044.05|1054.4|1043.6|5
1643951600000|2022-02-04 05:13:20|1054.75|1043.95|1054.9|1044.1|1054.9|1044.1|1054.41|1043.61|8
1643951610000|2022-02-04 05:13:30|1055.19|1044.39|1055.9|1045.1|1055.9|1045.1|1055.19|1044.39|7
1643951620000|2022-02-04 05:13:40|1055.75|1044.95|1055.45|1044.65|1056.06|1045.26|1055.45|1044.65|9
1643951630000|2022-02-04 05:13:50|1054.9|1044.1|1054.19|1043.39|1054.9|1044.1|1053.9|1043.1|13
1643951640000|2022-02-04 05:14:00|1054.56|1043.76|1054.56|1043.76|1054.56|1043.76|1054.56|1043.76|1
1643951650000|2022-02-04 05:14:10|1054.4|1043.6|1054.32|1043.52|1054.7|1043.9|1054.32|1043.52|4
1643951660000|2022-02-04 05:14:20|1053.9|1043.1|1054.66|1043.86|1054.66|1043.86|1053.9|1043.1|5
1643951670000|2022-02-04 05:14:30|1054.4|1043.6|1054.56|1043.76|1054.56|1043.76|1054.4|1043.6|2
1643951680000|2022-02-04 05:14:40|1054.16|1043.36|1054.68|1043.88|1054.68|1043.88|1054.16|1043.36|3
1643951690000|2022-02-04 05:14:50|1054.18|1043.38|1053.69|1042.89|1054.58|1043.78|1053.69|1042.89|7
1643951700000|2022-02-04 05:15:00|1053.82|1043.02|1052.9|1042.1|1053.82|1043.02|1052.7|1041.9|7
1643951710000|2022-02-04 05:15:10|1052.7|1041.9|1052.7|1041.9|1052.7|1041.9|1052.7|1041.9|1
1643951720000|2022-02-04 05:15:20|1053.12|1042.32|1052.9|1042.1|1053.12|1042.32|1052.9|1042.1|2
1643951730000|2022-02-04 05:15:30|1053.12|1042.32|1053.17|1042.37|1053.17|1042.37|1053.12|1042.32|2
1643951740000|2022-02-04 05:15:40|1053.14|1042.34|1053.14|1042.34|1053.14|1042.34|1053.14|1042.34|1
1643951750000|2022-02-04 05:15:50|1052.9|1042.1|1052.9|1042.1|1052.9|1042.1|1052.9|1042.1|1
1643951760000|2022-02-04 05:16:00|1052.74|1041.94|1052.8|1042|1052.8|1042|1052.74|1041.94|2
1643951770000|2022-02-04 05:16:10|1052.75|1041.95|1052.75|1041.95|1052.75|1041.95|1052.75|1041.95|1
1643951780000|2022-02-04 05:16:20|1052.74|1041.94|1052.74|1041.94|1052.74|1041.94|1052.74|1041.94|1
1643951790000|2022-02-04 05:16:30|1052.43|1041.63|1052.19|1041.39|1052.55|1041.75|1052.19|1041.39|3
1643951800000|2022-02-04 05:16:40|1052.55|1041.75|1052.55|1041.75|1052.55|1041.75|1052.55|1041.75|1
1643951810000|2022-02-04 05:16:50|1052.5|1041.7|1052.35|1041.55|1052.5|1041.7|1052.35|1041.55|2
1643951820000|2022-02-04 05:17:00|1052.14|1041.34|1052.14|1041.34|1052.14|1041.34|1052.14|1041.34|1
1643951830000|2022-02-04 05:17:10|1052.5|1041.7|1052.35|1041.55|1052.5|1041.7|1052.14|1041.34|3
1643951840000|2022-02-04 05:17:20|1052.09|1041.29|1052.09|1041.29|1052.09|1041.29|1052.09|1041.29|1
1643951850000|2022-02-04 05:17:30|1052.34|1041.54|1054.39|1043.59|1054.39|1043.59|1052.25|1041.45|13
1643951860000|2022-02-04 05:17:40|1054.38|1043.58|1054.93|1044.13|1055.23|1044.43|1054.38|1043.58|9
1643951870000|2022-02-04 05:17:50|1055.07|1044.27|1056.05|1045.25|1056.05|1045.25|1055.07|1044.27|7
1643951880000|2022-02-04 05:18:00|1056.13|1045.33|1056.3|1045.5|1056.3|1045.5|1056.03|1045.23|5
1643951890000|2022-02-04 05:18:10|1056.43|1045.63|1058.9|1048.1|1059.5|1048.7|1056.03|1045.23|19
1643951900000|2022-02-04 05:18:20|1058.71|1047.91|1058.88|1048.08|1058.9|1048.1|1058.61|1047.81|7
1643951910000|2022-02-04 05:18:30|1058.85|1048.05|1061.95|1051.15|1061.95|1051.15|1058.01|1047.21|18
1643951920000|2022-02-04 05:18:40|1062.09|1051.29|1061.55|1050.75|1062.9|1052.1|1061.4|1050.6|13
1643951930000|2022-02-04 05:18:50|1060.9|1050.1|1061.5|1050.7|1061.5|1050.7|1059.9|1049.1|9
1643951940000|2022-02-04 05:19:00|1061.9|1051.1|1061.4|1050.6|1062.35|1051.55|1061.4|1050.6|11
1643951950000|2022-02-04 05:19:10|1060.83|1050.03|1061.96|1051.16|1062.18|1051.38|1060.55|1049.75|16
1643951960000|2022-02-04 05:19:20|1062.66|1051.86|1066.25|1055.45|1066.25|1055.45|1061.97|1051.17|17
1643951970000|2022-02-04 05:19:30|1065.75|1054.95|1064.55|1053.75|1066.54|1055.74|1064.55|1053.75|11
1643951980000|2022-02-04 05:19:40|1064.4|1053.6|1064.4|1053.6|1065.25|1054.45|1063.4|1052.6|12
1643951990000|2022-02-04 05:19:50|1064.34|1053.54|1065.19|1054.39|1065.4|1054.6|1063.9|1053.1|10
1643952000000|2022-02-04 05:20:00|1064.9|1054.1|1064.32|1053.52|1065.66|1054.86|1064.32|1053.52|12
1643952010000|2022-02-04 05:20:10|1064.46|1053.66|1065.04|1054.24|1065.04|1054.24|1064.46|1053.66|7
1643952020000|2022-02-04 05:20:20|1064.75|1053.95|1064.9|1054.1|1065.17|1054.37|1064.75|1053.95|6
1643952030000|2022-02-04 05:20:30|1064.14|1053.34|1063.4|1052.6|1064.14|1053.34|1063.4|1052.6|3
1643952040000|2022-02-04 05:20:40|1063.51|1052.71|1063.9|1053.1|1063.9|1053.1|1063.4|1052.6|5
1643952050000|2022-02-04 05:20:50|1064.7|1053.9|1064.7|1053.9|1065.4|1054.6|1064.7|1053.9|9
1643952060000|2022-02-04 05:21:00|1064.3|1053.5|1066.09|1055.29|1066.9|1056.1|1064.3|1053.5|17
1643952070000|2022-02-04 05:21:10|1066.3|1055.5|1069.4|1058.6|1069.4|1058.6|1065.3|1054.5|22
1643952080000|2022-02-04 05:21:20|1068.63|1057.83|1068.7|1057.9|1069.45|1058.65|1068.63|1057.83|14
1643952090000|2022-02-04 05:21:30|1068.4|1057.6|1069.09|1058.29|1069.09|1058.29|1068.32|1057.52|11
1643952100000|2022-02-04 05:21:40|1069.41|1058.61|1069.37|1058.57|1069.41|1058.61|1068.44|1057.64|9
1643952110000|2022-02-04 05:21:50|1071.17|1060.37|1072.9|1062.1|1072.9|1062.1|1070.13|1059.33|18
1643952120000|2022-02-04 05:22:00|1073.9|1063.1|1075.4|1064.6|1075.5|1064.7|1073.59|1062.79|12
1643952130000|2022-02-04 05:22:10|1074.9|1064.1|1073.03|1062.23|1075.4|1064.6|1073.03|1062.23|16
1643952140000|2022-02-04 05:22:20|1072.08|1061.28|1071.4|1060.6|1072.08|1061.28|1071.15|1060.35|7
1643952150000|2022-02-04 05:22:30|1070.9|1060.1|1070.8|1060|1070.9|1060.1|1070.8|1060|2
1643952160000|2022-02-04 05:22:40|1070.87|1060.07|1070.87|1060.07|1071.18|1060.38|1070.6|1059.8|8
1643952170000|2022-02-04 05:22:50|1070.86|1060.06|1070.37|1059.57|1070.87|1060.07|1070.37|1059.57|5
1643952180000|2022-02-04 05:23:00|1069.9|1059.1|1069.75|1058.95|1069.9|1059.1|1069.72|1058.92|5
1643952190000|2022-02-04 05:23:10|1069.81|1059.01|1070.93|1060.13|1070.93|1060.13|1069.49|1058.69|6
1643952200000|2022-02-04 05:23:20|1069.9|1059.1|1069.9|1059.1|1070.58|1059.78|1069.9|1059.1|6
1643952210000|2022-02-04 05:23:30|1069.57|1058.77|1069.19|1058.39|1069.57|1058.77|1068.9|1058.1|4
1643952220000|2022-02-04 05:23:40|1068.9|1058.1|1069.9|1059.1|1069.9|1059.1|1068.9|1058.1|14
1643952230000|2022-02-04 05:23:50|1069.8|1059|1069.57|1058.77|1069.8|1059|1069.57|1058.77|2
1643952240000|2022-02-04 05:24:00|1069.47|1058.67|1068.9|1058.1|1069.47|1058.67|1068.65|1057.85|8
1643952250000|2022-02-04 05:24:10|1068.95|1058.15|1069.07|1058.27|1069.07|1058.27|1068.95|1058.15|2
1643952260000|2022-02-04 05:24:20|1068.95|1058.15|1070.53|1059.73|1070.75|1059.95|1068.95|1058.15|11
1643952270000|2022-02-04 05:24:30|1071.4|1060.6|1071.32|1060.52|1071.9|1061.1|1070.9|1060.1|6
1643952280000|2022-02-04 05:24:40|1070.9|1060.1|1071.4|1060.6|1071.42|1060.62|1070.9|1060.1|5
1643952300000|2022-02-04 05:25:00|1071.75|1060.95|1071.75|1060.95|1071.75|1060.95|1071.75|1060.95|1
1643952310000|2022-02-04 05:25:10|1071.7|1060.9|1071.7|1060.9|1071.7|1060.9|1071.7|1060.9|1
1643952320000|2022-02-04 05:25:20|1071.55|1060.75|1071.56|1060.76|1071.56|1060.76|1071.55|1060.75|2
1643952330000|2022-02-04 05:25:30|1071.65|1060.85|1071.65|1060.85|1071.65|1060.85|1071.65|1060.85|1
1643952340000|2022-02-04 05:25:40|1071.15|1060.35|1070.14|1059.34|1071.15|1060.35|1069.75|1058.95|7
1643952350000|2022-02-04 05:25:50|1069.86|1059.06|1069.58|1058.78|1069.86|1059.06|1069.58|1058.78|8
1643952360000|2022-02-04 05:26:00|1069.76|1058.96|1069.58|1058.78|1069.76|1058.96|1069.58|1058.78|2
1643952370000|2022-02-04 05:26:10|1069.55|1058.75|1068.49|1057.69|1069.55|1058.75|1068.49|1057.69|6
1643952380000|2022-02-04 05:26:20|1068.4|1057.6|1067.9|1057.1|1068.4|1057.6|1067.9|1057.1|2
1643952400000|2022-02-04 05:26:40|1067.83|1057.03|1067.9|1057.1|1067.9|1057.1|1067.63|1056.83|8
1643952440000|2022-02-04 05:27:20|1068.08|1057.28|1068.25|1057.45|1068.27|1057.47|1068.04|1057.24|5
1643952450000|2022-02-04 05:27:30|1068.14|1057.34|1068.6|1057.8|1068.6|1057.8|1068.14|1057.34|3
1643952470000|2022-02-04 05:27:50|1068.85|1058.05|1069.25|1058.45|1069.25|1058.45|1068.85|1058.05|3
1643952480000|2022-02-04 05:28:00|1069|1058.2|1069|1058.2|1069|1058.2|1069|1058.2|1
1643952490000|2022-02-04 05:28:10|1068.65|1057.85|1068.9|1058.1|1068.9|1058.1|1068.65|1057.85|2
1643952500000|2022-02-04 05:28:20|1068.89|1058.09|1068.9|1058.1|1068.9|1058.1|1068.7|1057.9|3
1643952510000|2022-02-04 05:28:30|1069.25|1058.45|1068.32|1057.52|1070.73|1059.93|1068.32|1057.52|12
1643952520000|2022-02-04 05:28:40|1068|1057.2|1067.32|1056.52|1068.41|1057.61|1067.32|1056.52|7
1643952530000|2022-02-04 05:28:50|1067.24|1056.44|1066.57|1055.77|1067.59|1056.79|1066.57|1055.77|7
1643952540000|2022-02-04 05:29:00|1066.48|1055.68|1066.38|1055.58|1066.65|1055.85|1065.98|1055.18|8
1643952550000|2022-02-04 05:29:10|1065.98|1055.18|1065.95|1055.15|1065.98|1055.18|1065.95|1055.15|2
1643952570000|2022-02-04 05:29:30|1066.38|1055.58|1066|1055.2|1066.38|1055.58|1066|1055.2|2
1643952580000|2022-02-04 05:29:40|1065.98|1055.18|1065.98|1055.18|1065.98|1055.18|1065.98|1055.18|1
1643952600000|2022-02-04 05:30:00|1066.48|1055.68|1066.49|1055.69|1066.49|1055.69|1066.48|1055.68|2
1643952610000|2022-02-04 05:30:10|1066.7|1055.9|1066.5|1055.7|1066.7|1055.9|1066.49|1055.69|5
1643952620000|2022-02-04 05:30:20|1066.6|1055.8|1065.95|1055.15|1066.6|1055.8|1065.9|1055.1|7
1643952630000|2022-02-04 05:30:30|1065.9|1055.1|1064.9|1054.1|1065.9|1055.1|1064.9|1054.1|4
1643952650000|2022-02-04 05:30:50|1064.83|1054.03|1064.65|1053.85|1064.83|1054.03|1064.65|1053.85|2
1643952670000|2022-02-04 05:31:10|1064.3|1053.5|1063.9|1053.1|1064.3|1053.5|1063.9|1053.1|3
1643952680000|2022-02-04 05:31:20|1063.8|1053|1063.4|1052.6|1063.8|1053|1063.4|1052.6|2
1643952690000|2022-02-04 05:31:30|1063.75|1052.95|1063.75|1052.95|1063.75|1052.95|1063.75|1052.95|1
1643952700000|2022-02-04 05:31:40|1063.7|1052.9|1063.4|1052.6|1063.7|1052.9|1063.4|1052.6|2
1643952710000|2022-02-04 05:31:50|1062.9|1052.1|1062.9|1052.1|1062.9|1052.1|1062.9|1052.1|1
1643952720000|2022-02-04 05:32:00|1062.8|1052|1062.85|1052.05|1062.85|1052.05|1062.8|1052|2
1643952740000|2022-02-04 05:32:20|1062.54|1051.74|1062.35|1051.55|1062.54|1051.74|1062.04|1051.24|4
1643952760000|2022-02-04 05:32:40|1062.5|1051.7|1062.6|1051.8|1062.6|1051.8|1062.5|1051.7|2
1643952770000|2022-02-04 05:32:50|1062.85|1052.05|1065.7|1054.9|1066.2|1055.4|1062.85|1052.05|18
1643952780000|2022-02-04 05:33:00|1065.6|1054.8|1065.6|1054.8|1065.6|1054.8|1065.54|1054.74|3
1643952790000|2022-02-04 05:33:10|1065.52|1054.72|1065.4|1054.6|1065.65|1054.85|1065.32|1054.52|4
1643952810000|2022-02-04 05:33:30|1065.49|1054.69|1065.32|1054.52|1065.49|1054.69|1065.32|1054.52|2
1643952820000|2022-02-04 05:33:40|1065.58|1054.78|1065.58|1054.78|1065.58|1054.78|1065.58|1054.78|1
1643952830000|2022-02-04 05:33:50|1065.5|1054.7|1065.9|1055.1|1065.9|1055.1|1065.5|1054.7|3
1643952840000|2022-02-04 05:34:00|1065.95|1055.15|1066.91|1056.11|1066.91|1056.11|1065.9|1055.1|5
1643952850000|2022-02-04 05:34:10|1066.59|1055.79|1067.51|1056.71|1067.9|1057.1|1066.59|1055.79|11
1643952860000|2022-02-04 05:34:20|1067.6|1056.8|1067.6|1056.8|1067.9|1057.1|1067.26|1056.46|7
1643952870000|2022-02-04 05:34:30|1067.55|1056.75|1067.1|1056.3|1067.55|1056.75|1067.1|1056.3|4
1643952880000|2022-02-04 05:34:40|1067.01|1056.21|1066.91|1056.11|1067.01|1056.21|1066.9|1056.1|3
1643952890000|2022-02-04 05:34:50|1066.65|1055.85|1065.72|1054.92|1066.65|1055.85|1065.4|1054.6|7
1643952900000|2022-02-04 05:35:00|1065.15|1054.35|1065.12|1054.32|1065.19|1054.39|1064.9|1054.1|6
1643952910000|2022-02-04 05:35:10|1065.14|1054.34|1065.12|1054.32|1065.14|1054.34|1065.12|1054.32|2
1643952920000|2022-02-04 05:35:20|1065.35|1054.55|1065.3|1054.5|1065.65|1054.85|1064.9|1054.1|6
1643952930000|2022-02-04 05:35:30|1065.45|1054.65|1064.4|1053.6|1065.45|1054.65|1064.4|1053.6|7
1643952940000|2022-02-04 05:35:40|1064.28|1053.48|1064.12|1053.32|1064.6|1053.8|1064.12|1053.32|7
1643952950000|2022-02-04 05:35:50|1064.05|1053.25|1063.94|1053.14|1064.05|1053.25|1063.94|1053.14|2
1643952960000|2022-02-04 05:36:00|1063.97|1053.17|1063.94|1053.14|1063.97|1053.17|1063.9|1053.1|6
1643952970000|2022-02-04 05:36:10|1063.9|1053.1|1063.94|1053.14|1064.02|1053.22|1063.9|1053.1|6
1643952980000|2022-02-04 05:36:20|1063.9|1053.1|1064.73|1053.93|1064.9|1054.1|1063.9|1053.1|8
1643952990000|2022-02-04 05:36:30|1064.72|1053.92|1062.9|1052.1|1064.8|1054|1062.9|1052.1|12
1643953000000|2022-02-04 05:36:40|1063.4|1052.6|1063.27|1052.47|1063.4|1052.6|1062.9|1052.1|5
1643953010000|2022-02-04 05:36:50|1063.4|1052.6|1064.28|1053.48|1064.28|1053.48|1063.4|1052.6|5
1643953020000|2022-02-04 05:37:00|1064.66|1053.86|1065.3|1054.5|1065.34|1054.54|1064.66|1053.86|8
1643953030000|2022-02-04 05:37:10|1065.55|1054.75|1065.99|1055.19|1065.99|1055.19|1065.3|1054.5|6
1643953040000|2022-02-04 05:37:20|1065.85|1055.05|1065.99|1055.19|1066.05|1055.25|1065.85|1055.05|3
1643953050000|2022-02-04 05:37:30|1065.88|1055.08|1066.02|1055.22|1066.3|1055.5|1065.4|1054.6|9
1643953060000|2022-02-04 05:37:40|1066.06|1055.26|1067.95|1057.15|1067.95|1057.15|1066.06|1055.26|7
1643953070000|2022-02-04 05:37:50|1067.9|1057.1|1067.9|1057.1|1067.9|1057.1|1067.9|1057.1|1
1643953090000|2022-02-04 05:38:10|1068.12|1057.32|1068.12|1057.32|1068.12|1057.32|1068.12|1057.32|1
1643953100000|2022-02-04 05:38:20|1068.15|1057.35|1068.45|1057.65|1068.45|1057.65|1068.12|1057.32|3
1643953110000|2022-02-04 05:38:30|1068.3|1057.5|1068.3|1057.5|1068.3|1057.5|1067.9|1057.1|3
1643953120000|2022-02-04 05:38:40|1068.53|1057.73|1068.53|1057.73|1068.53|1057.73|1068.53|1057.73|1
1643953130000|2022-02-04 05:38:50|1068.4|1057.6|1068.4|1057.6|1068.4|1057.6|1068.4|1057.6|1
1643953140000|2022-02-04 05:39:00|1068.65|1057.85|1068.99|1058.19|1068.99|1058.19|1068.65|1057.85|4
1643953150000|2022-02-04 05:39:10|1069.05|1058.25|1069.69|1058.89|1069.69|1058.89|1069.05|1058.25|4
1643953160000|2022-02-04 05:39:20|1069.86|1059.06|1069.69|1058.89|1069.86|1059.06|1069.69|1058.89|4
1643953170000|2022-02-04 05:39:30|1069.9|1059.1|1069.9|1059.1|1069.9|1059.1|1069.9|1059.1|1
1643953180000|2022-02-04 05:39:40|1070.12|1059.32|1070.49|1059.69|1070.7|1059.9|1070.12|1059.32|7
1643953190000|2022-02-04 05:39:50|1070.65|1059.85|1070.4|1059.6|1070.65|1059.85|1070.4|1059.6|3
1643953200000|2022-02-04 05:40:00|1070.21|1059.41|1070.21|1059.41|1070.21|1059.41|1070.21|1059.41|1
1643953210000|2022-02-04 05:40:10|1070.15|1059.35|1069.9|1059.1|1070.15|1059.35|1069.9|1059.1|2
1643953220000|2022-02-04 05:40:20|1070.12|1059.32|1069.9|1059.1|1070.12|1059.32|1069.9|1059.1|2
1643953260000|2022-02-04 05:41:00|1069.77|1058.97|1069.73|1058.93|1069.77|1058.97|1069.73|1058.93|2
1643953270000|2022-02-04 05:41:10|1069.69|1058.89|1069.73|1058.93|1069.73|1058.93|1069.69|1058.89|2
1643953280000|2022-02-04 05:41:20|1069.34|1058.54|1069.33|1058.53|1069.34|1058.54|1069.33|1058.53|2
1643953290000|2022-02-04 05:41:30|1069|1058.2|1068.9|1058.1|1069|1058.2|1068.9|1058.1|2
1643953310000|2022-02-04 05:41:50|1068.65|1057.85|1069.84|1059.04|1069.84|1059.04|1068.65|1057.85|7
1643953320000|2022-02-04 05:42:00|1069.72|1058.92|1069.7|1058.9|1069.72|1058.92|1069.7|1058.9|2
1643953330000|2022-02-04 05:42:10|1069.84|1059.04|1073.9|1063.1|1074.32|1063.52|1069.84|1059.04|15
1643953340000|2022-02-04 05:42:20|1074.19|1063.39|1074.22|1063.42|1074.4|1063.6|1073.9|1063.1|9
1643953350000|2022-02-04 05:42:30|1073.9|1063.1|1073.75|1062.95|1074.19|1063.39|1073.75|1062.95|4
1643953360000|2022-02-04 05:42:40|1073.42|1062.62|1073.42|1062.62|1073.65|1062.85|1073.42|1062.62|4
1643953370000|2022-02-04 05:42:50|1073.6|1062.8|1073.42|1062.62|1073.6|1062.8|1073.41|1062.61|6
1643953380000|2022-02-04 05:43:00|1073.43|1062.63|1073.75|1062.95|1073.75|1062.95|1073.43|1062.63|3
1643953390000|2022-02-04 05:43:10|1073.52|1062.72|1074.65|1063.85|1074.65|1063.85|1073.52|1062.72|4
1643953400000|2022-02-04 05:43:20|1074.58|1063.78|1074.48|1063.68|1074.8|1064|1074.48|1063.68|4
1643953410000|2022-02-04 05:43:30|1074.46|1063.66|1074.46|1063.66|1074.46|1063.66|1074.46|1063.66|1
1643953420000|2022-02-04 05:43:40|1074.53|1063.73|1074.53|1063.73|1074.53|1063.73|1074.53|1063.73|1
1643953430000|2022-02-04 05:43:50|1074.75|1063.95|1073.72|1062.92|1074.75|1063.95|1073.63|1062.83|6
1643953440000|2022-02-04 05:44:00|1073.9|1063.1|1073.72|1062.92|1073.9|1063.1|1073.72|1062.92|4
1643953450000|2022-02-04 05:44:10|1073.55|1062.75|1073.45|1062.65|1073.55|1062.75|1073.45|1062.65|2
1643953460000|2022-02-04 05:44:20|1073.44|1062.64|1072.9|1062.1|1073.44|1062.64|1072.9|1062.1|3
1643953480000|2022-02-04 05:44:40|1072.74|1061.94|1072.58|1061.78|1072.74|1061.94|1072.58|1061.78|2
1643953500000|2022-02-04 05:45:00|1072.5|1061.7|1072.44|1061.64|1072.5|1061.7|1072.43|1061.63|4
1643953510000|2022-02-04 05:45:10|1072.5|1061.7|1073.02|1062.22|1073.02|1062.22|1072.04|1061.24|7
1643953520000|2022-02-04 05:45:20|1073.03|1062.23|1072.9|1062.1|1073.34|1062.54|1072.9|1062.1|4
1643953540000|2022-02-04 05:45:40|1072.62|1061.82|1072.62|1061.82|1072.69|1061.89|1072.54|1061.74|4
1643953550000|2022-02-04 05:45:50|1072.12|1061.32|1072.3|1061.5|1072.3|1061.5|1072.12|1061.32|2
1643953560000|2022-02-04 05:46:00|1071.9|1061.1|1071.9|1061.1|1071.9|1061.1|1071.9|1061.1|1
1643953590000|2022-02-04 05:46:30|1072|1061.2|1072.09|1061.29|1072.09|1061.29|1072|1061.2|3
1643953600000|2022-02-04 05:46:40|1072.35|1061.55|1072.35|1061.55|1072.35|1061.55|1072.35|1061.55|1
1643953620000|2022-02-04 05:47:00|1071.9|1061.1|1071.9|1061.1|1071.9|1061.1|1071.9|1061.1|1
1643953630000|2022-02-04 05:47:10|1071.89|1061.09|1071.88|1061.08|1071.89|1061.09|1071.43|1060.63|4
1643953640000|2022-02-04 05:47:20|1071.38|1060.58|1071.38|1060.58|1071.38|1060.58|1071.38|1060.58|1
1643953660000|2022-02-04 05:47:40|1070.9|1060.1|1070.9|1060.1|1070.9|1060.1|1070.9|1060.1|1
1643953670000|2022-02-04 05:47:50|1070.48|1059.68|1070.4|1059.6|1070.48|1059.68|1070.4|1059.6|2
1643953680000|2022-02-04 05:48:00|1069.9|1059.1|1069.9|1059.1|1069.9|1059.1|1069.9|1059.1|1
1643953700000|2022-02-04 05:48:20|1069.68|1058.88|1069.4|1058.6|1069.9|1059.1|1069.4|1058.6|3
1643953710000|2022-02-04 05:48:30|1068.96|1058.16|1068.9|1058.1|1069.22|1058.42|1068.9|1058.1|4
1643953740000|2022-02-04 05:49:00|1069.03|1058.23|1069.03|1058.23|1069.03|1058.23|1069.03|1058.23|1
1643953760000|2022-02-04 05:49:20|1069.43|1058.63|1069.24|1058.44|1069.43|1058.63|1069.1|1058.3|6
1643953770000|2022-02-04 05:49:30|1069.32|1058.52|1069.32|1058.52|1069.32|1058.52|1069.32|1058.52|1
1643953780000|2022-02-04 05:49:40|1069.55|1058.75|1069.55|1058.75|1069.55|1058.75|1069.55|1058.75|1
1643953790000|2022-02-04 05:49:50|1069.45|1058.65|1069.45|1058.65|1069.9|1059.1|1069.45|1058.65|4
1643953800000|2022-02-04 05:50:00|1069.8|1059|1069.8|1059|1069.8|1059|1069.8|1059|1
1643953810000|2022-02-04 05:50:10|1069.86|1059.06|1069.75|1058.95|1069.86|1059.06|1069.4|1058.6|4
1643953820000|2022-02-04 05:50:20|1069.84|1059.04|1069.24|1058.44|1069.92|1059.12|1069.24|1058.44|6
1643953830000|2022-02-04 05:50:30|1069.45|1058.65|1069.45|1058.65|1069.45|1058.65|1069.45|1058.65|1
1643953840000|2022-02-04 05:50:40|1069.24|1058.44|1069.21|1058.41|1069.24|1058.44|1069.1|1058.3|5
1643953850000|2022-02-04 05:50:50|1069.18|1058.38|1069.17|1058.37|1069.2|1058.4|1069.17|1058.37|6
1643953860000|2022-02-04 05:51:00|1069.18|1058.38|1069.18|1058.38|1069.25|1058.45|1069.17|1058.37|5
1643953880000|2022-02-04 05:51:20|1069.21|1058.41|1069.72|1058.92|1069.72|1058.92|1069.21|1058.41|2
1643953890000|2022-02-04 05:51:30|1069.9|1059.1|1069.9|1059.1|1069.9|1059.1|1069.9|1059.1|1
1643953910000|2022-02-04 05:51:50|1070.15|1059.35|1070.15|1059.35|1070.6|1059.8|1069.9|1059.1|6
1643953920000|2022-02-04 05:52:00|1069.9|1059.1|1069.9|1059.1|1070.15|1059.35|1069.9|1059.1|3
1643953950000|2022-02-04 05:52:30|1069.85|1059.05|1069.85|1059.05|1069.85|1059.05|1069.85|1059.05|1
1643953960000|2022-02-04 05:52:40|1069.7|1058.9|1069.69|1058.89|1069.7|1058.9|1069.69|1058.89|4
1643953970000|2022-02-04 05:52:50|1069.19|1058.39|1069.19|1058.39|1069.19|1058.39|1069.19|1058.39|1
1643954000000|2022-02-04 05:53:20|1068.64|1057.84|1068.64|1057.84|1068.75|1057.95|1068.64|1057.84|3
1643954020000|2022-02-04 05:53:40|1068.9|1058.1|1068.87|1058.07|1068.98|1058.18|1068.87|1058.07|3
1643954030000|2022-02-04 05:53:50|1068.85|1058.05|1068.66|1057.86|1068.85|1058.05|1068.66|1057.86|2
1643954060000|2022-02-04 05:54:20|1068.6|1057.8|1068.6|1057.8|1068.6|1057.8|1068.6|1057.8|1
1643954100000|2022-02-04 05:55:00|1068.55|1057.75|1068.55|1057.75|1068.55|1057.75|1068.55|1057.75|1
1643954110000|2022-02-04 05:55:10|1068.21|1057.41|1068.26|1057.46|1068.33|1057.53|1068.18|1057.38|5
1643954120000|2022-02-04 05:55:20|1068.14|1057.34|1068.14|1057.34|1068.14|1057.34|1068.14|1057.34|1
1643954130000|2022-02-04 05:55:30|1068.15|1057.35|1068.81|1058.01|1068.81|1058.01|1067.89|1057.09|7
1643954140000|2022-02-04 05:55:40|1068.73|1057.93|1068.6|1057.8|1068.75|1057.95|1068.45|1057.65|4
1643954150000|2022-02-04 05:55:50|1068.4|1057.6|1068.4|1057.6|1068.4|1057.6|1068.4|1057.6|1
1643954160000|2022-02-04 05:56:00|1068.15|1057.35|1068.55|1057.75|1068.55|1057.75|1068.15|1057.35|2
1643954170000|2022-02-04 05:56:10|1068.21|1057.41|1067.98|1057.18|1068.3|1057.5|1067.98|1057.18|5
1643954180000|2022-02-04 05:56:20|1067.9|1057.1|1067.9|1057.1|1067.9|1057.1|1067.9|1057.1|1
1643954200000|2022-02-04 05:56:40|1067.54|1056.74|1067.5|1056.7|1067.54|1056.74|1067.5|1056.7|2
1643954210000|2022-02-04 05:56:50|1067.51|1056.71|1067.01|1056.21|1067.51|1056.71|1067.01|1056.21|2
1643954230000|2022-02-04 05:57:10|1067|1056.2|1067.01|1056.21|1067.01|1056.21|1067|1056.2|6
1643954240000|2022-02-04 05:57:20|1066.9|1056.1|1066.9|1056.1|1066.9|1056.1|1066.9|1056.1|1
1643954280000|2022-02-04 05:58:00|1066.89|1056.09|1066.9|1056.1|1066.9|1056.1|1066.89|1056.09|2
1643954330000|2022-02-04 05:58:50|1066.71|1055.91|1066.71|1055.91|1066.71|1055.91|1066.71|1055.91|1
1643954350000|2022-02-04 05:59:10|1066.9|1056.1|1066.57|1055.77|1066.9|1056.1|1066.57|1055.77|2
1643954360000|2022-02-04 05:59:20|1066.65|1055.85|1066.65|1055.85|1066.65|1055.85|1066.65|1055.85|1
1643954370000|2022-02-04 05:59:30|1066.6|1055.8|1066.6|1055.8|1066.6|1055.8|1066.6|1055.8|1
1643954380000|2022-02-04 05:59:40|1066.5|1055.7|1066.5|1055.7|1066.5|1055.7|1066.5|1055.7|1
1643954400000|2022-02-04 06:00:00|1066.47|1055.67|1066.38|1055.58|1066.47|1055.67|1066.38|1055.58|2
1643954410000|2022-02-04 06:00:10|1066.8|1056|1066.8|1056|1066.8|1056|1066.8|1056|1
1643954420000|2022-02-04 06:00:20|1066.7|1055.9|1067.24|1056.44|1067.24|1056.44|1066.23|1055.43|9
1643954430000|2022-02-04 06:00:30|1067.74|1056.94|1070.32|1059.52|1070.75|1059.95|1067.64|1056.84|14
1643954440000|2022-02-04 06:00:40|1070.41|1059.61|1069.9|1059.1|1070.41|1059.61|1069.9|1059.1|3
1643954450000|2022-02-04 06:00:50|1070.32|1059.52|1069.9|1059.1|1070.32|1059.52|1069.61|1058.81|6
1643954460000|2022-02-04 06:01:00|1069.65|1058.85|1068.74|1057.94|1069.65|1058.85|1068.74|1057.94|3
1643954470000|2022-02-04 06:01:10|1068.71|1057.91|1067.9|1057.1|1068.9|1058.1|1067.83|1057.03|5
1643954480000|2022-02-04 06:01:20|1068.15|1057.35|1068.15|1057.35|1068.15|1057.35|1068.15|1057.35|1
1643954490000|2022-02-04 06:01:30|1068.22|1057.42|1068.7|1057.9|1068.7|1057.9|1068.22|1057.42|5
1643954500000|2022-02-04 06:01:40|1068.9|1058.1|1069.19|1058.39|1069.5|1058.7|1068.9|1058.1|6
1643954510000|2022-02-04 06:01:50|1069.27|1058.47|1069.49|1058.69|1069.65|1058.85|1069.27|1058.47|3
1643954520000|2022-02-04 06:02:00|1069.4|1058.6|1069.44|1058.64|1069.44|1058.64|1069.4|1058.6|2
1643954530000|2022-02-04 06:02:10|1069.19|1058.39|1068.9|1058.1|1069.32|1058.52|1068.9|1058.1|6
1643954540000|2022-02-04 06:02:20|1069.19|1058.39|1068.9|1058.1|1069.27|1058.47|1068.9|1058.1|4
1643954570000|2022-02-04 06:02:50|1069.19|1058.39|1070.69|1059.89|1070.84|1060.04|1068.95|1058.15|14
1643954580000|2022-02-04 06:03:00|1070.05|1059.25|1070.35|1059.55|1070.35|1059.55|1070.05|1059.25|2
1643954590000|2022-02-04 06:03:10|1070.72|1059.92|1070.9|1060.1|1070.9|1060.1|1070.72|1059.92|3
1643954600000|2022-02-04 06:03:20|1071.12|1060.32|1070.9|1060.1|1071.12|1060.32|1070.9|1060.1|2
1643954610000|2022-02-04 06:03:30|1070.6|1059.8|1069.8|1059|1070.6|1059.8|1069.8|1059|6
1643954620000|2022-02-04 06:03:40|1069.85|1059.05|1069.85|1059.05|1069.85|1059.05|1069.85|1059.05|1
1643954630000|2022-02-04 06:03:50|1069.75|1058.95|1069.4|1058.6|1069.75|1058.95|1069.4|1058.6|3
1643954640000|2022-02-04 06:04:00|1069.24|1058.44|1069.32|1058.52|1069.5|1058.7|1069.24|1058.44|3
1643954650000|2022-02-04 06:04:10|1069.22|1058.42|1069.3|1058.5|1069.5|1058.7|1069.19|1058.39|6
1643954660000|2022-02-04 06:04:20|1069.6|1058.8|1069.31|1058.51|1069.6|1058.8|1069.31|1058.51|2
1643954670000|2022-02-04 06:04:30|1069.19|1058.39|1069.19|1058.39|1069.19|1058.39|1069.19|1058.39|1
1643954680000|2022-02-04 06:04:40|1069.21|1058.41|1069.15|1058.35|1069.21|1058.41|1069.15|1058.35|3
1643954690000|2022-02-04 06:04:50|1069.33|1058.53|1069.28|1058.48|1069.33|1058.53|1069.28|1058.48|2
1643954700000|2022-02-04 06:05:00|1069.17|1058.37|1069.12|1058.32|1069.17|1058.37|1069.12|1058.32|2
1643954710000|2022-02-04 06:05:10|1069.26|1058.46|1069.9|1059.1|1070|1059.2|1069.26|1058.46|4
1643954720000|2022-02-04 06:05:20|1069.85|1059.05|1069.85|1059.05|1069.85|1059.05|1069.85|1059.05|1
1643954730000|2022-02-04 06:05:30|1069.79|1058.99|1069.87|1059.07|1069.87|1059.07|1069.79|1058.99|3
1643954740000|2022-02-04 06:05:40|1069.84|1059.04|1069.87|1059.07|1069.9|1059.1|1069.84|1059.04|4
1643954750000|2022-02-04 06:05:50|1069.84|1059.04|1069.84|1059.04|1069.84|1059.04|1069.84|1059.04|1
1643954760000|2022-02-04 06:06:00|1069.9|1059.1|1070.9|1060.1|1070.9|1060.1|1069.87|1059.07|8
1643954770000|2022-02-04 06:06:10|1070.4|1059.6|1070.9|1060.1|1070.9|1060.1|1070.2|1059.4|8
1643954780000|2022-02-04 06:06:20|1071.12|1060.32|1072.05|1061.25|1072.05|1061.25|1070.65|1059.85|10
1643954790000|2022-02-04 06:06:30|1072.03|1061.23|1071.43|1060.63|1072.03|1061.23|1071.4|1060.6|6
1643954800000|2022-02-04 06:06:40|1071.3|1060.5|1071.5|1060.7|1071.9|1061.1|1071.3|1060.5|6
1643954810000|2022-02-04 06:06:50|1071.4|1060.6|1070.9|1060.1|1071.4|1060.6|1070.9|1060.1|2
1643954820000|2022-02-04 06:07:00|1070.4|1059.6|1070.4|1059.6|1070.4|1059.6|1070.4|1059.6|1
1643954830000|2022-02-04 06:07:10|1069.9|1059.1|1069.9|1059.1|1069.9|1059.1|1069.9|1059.1|1
1643954840000|2022-02-04 06:07:20|1070.22|1059.42|1071.33|1060.53|1072|1061.2|1070.22|1059.42|14
1643954850000|2022-02-04 06:07:30|1071.34|1060.54|1071.9|1061.1|1072.9|1062.1|1071.34|1060.54|16
1643954860000|2022-02-04 06:07:40|1071.75|1060.95|1071.4|1060.6|1071.75|1060.95|1071.4|1060.6|4
1643954870000|2022-02-04 06:07:50|1071.15|1060.35|1070.9|1060.1|1071.47|1060.67|1070.9|1060.1|9
1643954880000|2022-02-04 06:08:00|1071.19|1060.39|1071.15|1060.35|1071.4|1060.6|1071.15|1060.35|5
1643954890000|2022-02-04 06:08:10|1071.47|1060.67|1073.5|1062.7|1073.96|1063.16|1071.47|1060.67|20
1643954900000|2022-02-04 06:08:20|1073.7|1062.9|1073.62|1062.82|1073.7|1062.9|1073.2|1062.4|4
1643954910000|2022-02-04 06:08:30|1073.45|1062.65|1072.9|1062.1|1073.45|1062.65|1072.82|1062.02|6
1643954920000|2022-02-04 06:08:40|1072.4|1061.6|1071.63|1060.83|1072.4|1061.6|1071.63|1060.83|3
1643954930000|2022-02-04 06:08:50|1071.8|1061|1071.4|1060.6|1071.8|1061|1071.4|1060.6|2
1643954940000|2022-02-04 06:09:00|1071.15|1060.35|1071.15|1060.35|1071.4|1060.6|1071.12|1060.32|5
1643954950000|2022-02-04 06:09:10|1071.95|1061.15|1072.9|1062.1|1073.09|1062.29|1071.58|1060.78|14
1643954960000|2022-02-04 06:09:20|1073.35|1062.55|1073.12|1062.32|1074.09|1063.29|1073.12|1062.32|9
1643954970000|2022-02-04 06:09:30|1073.21|1062.41|1072.9|1062.1|1073.21|1062.41|1072.9|1062.1|3
1643954980000|2022-02-04 06:09:40|1072.65|1061.85|1073.75|1062.95|1073.9|1063.1|1072.4|1061.6|11
1643954990000|2022-02-04 06:09:50|1073.51|1062.71|1072.53|1061.73|1073.7|1062.9|1072.5|1061.7|8
1643955000000|2022-02-04 06:10:00|1072.36|1061.56|1071.65|1060.85|1072.36|1061.56|1071.4|1060.6|6
1643955010000|2022-02-04 06:10:10|1071.55|1060.75|1071.85|1061.05|1071.9|1061.1|1070.9|1060.1|5
1643955020000|2022-02-04 06:10:20|1071.4|1060.6|1071.19|1060.39|1071.45|1060.65|1071.19|1060.39|5
1643955030000|2022-02-04 06:10:30|1071.22|1060.42|1071.15|1060.35|1071.45|1060.65|1071.15|1060.35|5
1643955040000|2022-02-04 06:10:40|1071.12|1060.32|1071.21|1060.41|1071.21|1060.41|1071.12|1060.32|2
1643955050000|2022-02-04 06:10:50|1071.15|1060.35|1071.15|1060.35|1071.15|1060.35|1070.9|1060.1|5
1643955060000|2022-02-04 06:11:00|1071.12|1060.32|1071.15|1060.35|1071.22|1060.42|1071.12|1060.32|3
1643955070000|2022-02-04 06:11:10|1071.45|1060.65|1071.9|1061.1|1071.9|1061.1|1071.45|1060.65|3
1643955080000|2022-02-04 06:11:20|1072|1061.2|1071.4|1060.6|1072|1061.2|1071.4|1060.6|4
1643955090000|2022-02-04 06:11:30|1070.9|1060.1|1071.19|1060.39|1071.22|1060.42|1070.9|1060.1|3
1643955100000|2022-02-04 06:11:40|1071.27|1060.47|1071.19|1060.39|1071.49|1060.69|1070.99|1060.19|6
1643955110000|2022-02-04 06:11:50|1071.32|1060.52|1070.9|1060.1|1071.32|1060.52|1070.9|1060.1|3
1643955120000|2022-02-04 06:12:00|1070.65|1059.85|1070.65|1059.85|1070.65|1059.85|1070.65|1059.85|1
1643955130000|2022-02-04 06:12:10|1070.57|1059.77|1070.57|1059.77|1070.65|1059.85|1070.57|1059.77|3
1643955140000|2022-02-04 06:12:20|1070.55|1059.75|1070.35|1059.55|1070.6|1059.8|1069.96|1059.16|9
1643955150000|2022-02-04 06:12:30|1070.55|1059.75|1070.55|1059.75|1070.55|1059.75|1070.55|1059.75|1
1643955160000|2022-02-04 06:12:40|1070.94|1060.14|1070.9|1060.1|1070.94|1060.14|1070.65|1059.85|3
1643955190000|2022-02-04 06:13:10|1071.4|1060.6|1071.9|1061.1|1071.9|1061.1|1071.4|1060.6|2
1643955200000|2022-02-04 06:13:20|1071.88|1061.08|1071.9|1061.1|1071.9|1061.1|1071.83|1061.03|4
1643955210000|2022-02-04 06:13:30|1072.06|1061.26|1072.49|1061.69|1072.49|1061.69|1071.9|1061.1|5
1643955220000|2022-02-04 06:13:40|1072.32|1061.52|1073.31|1062.51|1074|1063.2|1071.9|1061.1|7
1643955230000|2022-02-04 06:13:50|1073.4|1062.6|1073.13|1062.33|1073.41|1062.61|1073.13|1062.33|5
1643955240000|2022-02-04 06:14:00|1073.76|1062.96|1073.85|1063.05|1073.85|1063.05|1073.76|1062.96|2
1643955250000|2022-02-04 06:14:10|1073.64|1062.84|1073.7|1062.9|1073.7|1062.9|1073.64|1062.84|2
1643955260000|2022-02-04 06:14:20|1073.57|1062.77|1073.57|1062.77|1073.57|1062.77|1073.57|1062.77|1
1643955270000|2022-02-04 06:14:30|1073.15|1062.35|1072.9|1062.1|1073.15|1062.35|1072.9|1062.1|2
1643955280000|2022-02-04 06:14:40|1073.19|1062.39|1073.34|1062.54|1073.34|1062.54|1073.19|1062.39|2
1643955290000|2022-02-04 06:14:50|1073.55|1062.75|1073.55|1062.75|1073.55|1062.75|1073.55|1062.75|1
1643955310000|2022-02-04 06:15:10|1073.15|1062.35|1073.55|1062.75|1073.55|1062.75|1073.15|1062.35|2
1643955320000|2022-02-04 06:15:20|1073.15|1062.35|1073.32|1062.52|1073.32|1062.52|1072.9|1062.1|6
1643955330000|2022-02-04 06:15:30|1073.3|1062.5|1073.75|1062.95|1073.75|1062.95|1073.3|1062.5|3
1643955350000|2022-02-04 06:15:50|1073.4|1062.6|1072.7|1061.9|1073.4|1062.6|1072.7|1061.9|4
1643955360000|2022-02-04 06:16:00|1072.64|1061.84|1072.7|1061.9|1072.7|1061.9|1072.64|1061.84|2
1643955400000|2022-02-04 06:16:40|1072.52|1061.72|1072.31|1061.51|1072.52|1061.72|1072.29|1061.49|6
1643955410000|2022-02-04 06:16:50|1072.29|1061.49|1072.57|1061.77|1072.57|1061.77|1072.29|1061.49|2
1643955420000|2022-02-04 06:17:00|1072.52|1061.72|1072.28|1061.48|1072.52|1061.72|1071.76|1060.96|7
1643955430000|2022-02-04 06:17:10|1072.3|1061.5|1072.28|1061.48|1072.3|1061.5|1072.28|1061.48|2
1643955440000|2022-02-04 06:17:20|1072.17|1061.37|1072.99|1062.19|1072.99|1062.19|1072.12|1061.32|8
1643955450000|2022-02-04 06:17:30|1072.9|1062.1|1072.9|1062.1|1072.9|1062.1|1072.9|1062.1|1
1643955460000|2022-02-04 06:17:40|1072.8|1062|1072.9|1062.1|1073|1062.2|1072.8|1062|4
1643955480000|2022-02-04 06:18:00|1072.93|1062.13|1073|1062.2|1073|1062.2|1072.9|1062.1|3
1643955490000|2022-02-04 06:18:10|1073.4|1062.6|1073.2|1062.4|1073.58|1062.78|1073.2|1062.4|3
1643955500000|2022-02-04 06:18:20|1073.35|1062.55|1073.63|1062.83|1073.78|1062.98|1073.19|1062.39|7
1643955510000|2022-02-04 06:18:30|1073.78|1062.98|1073.8|1063|1073.8|1063|1073.63|1062.83|3
1643955520000|2022-02-04 06:18:40|1073.65|1062.85|1073.48|1062.68|1073.65|1062.85|1073.48|1062.68|2
1643955530000|2022-02-04 06:18:50|1073.58|1062.78|1073.58|1062.78|1073.58|1062.78|1073.58|1062.78|1
1643955560000|2022-02-04 06:19:20|1073.43|1062.63|1073.43|1062.63|1073.43|1062.63|1073.43|1062.63|1
1643955570000|2022-02-04 06:19:30|1073.6|1062.8|1074.75|1063.95|1074.75|1063.95|1073.59|1062.79|9
1643955580000|2022-02-04 06:19:40|1074.7|1063.9|1074.62|1063.82|1074.7|1063.9|1074.62|1063.82|2
1643955590000|2022-02-04 06:19:50|1074.6|1063.8|1074.3|1063.5|1074.62|1063.82|1074.3|1063.5|5
1643955600000|2022-02-04 06:20:00|1074.48|1063.68|1074.3|1063.5|1074.55|1063.75|1074.3|1063.5|3
1643955610000|2022-02-04 06:20:10|1074.8|1064|1074.8|1064|1074.88|1064.08|1074.8|1064|3
1643955620000|2022-02-04 06:20:20|1074.88|1064.08|1074.9|1064.1|1075.09|1064.29|1074.7|1063.9|7
1643955630000|2022-02-04 06:20:30|1074.98|1064.18|1076.19|1065.39|1076.19|1065.39|1074.98|1064.18|8
1643955640000|2022-02-04 06:20:40|1075.9|1065.1|1076.63|1065.83|1076.9|1066.1|1075.9|1065.1|7
1643955650000|2022-02-04 06:20:50|1077.37|1066.57|1079.84|1069.04|1079.84|1069.04|1077.37|1066.57|19
1643955660000|2022-02-04 06:21:00|1080.58|1069.78|1079.4|1068.6|1080.58|1069.78|1079.4|1068.6|7
1643955670000|2022-02-04 06:21:10|1079.67|1068.87|1079.19|1068.39|1079.67|1068.87|1078.8|1068|8
1643955680000|2022-02-04 06:21:20|1079.44|1068.64|1079.32|1068.52|1079.6|1068.8|1079.32|1068.52|3
1643955690000|2022-02-04 06:21:30|1078.9|1068.1|1078.9|1068.1|1078.9|1068.1|1078.9|1068.1|1
1643955710000|2022-02-04 06:21:50|1078.85|1068.05|1078.85|1068.05|1078.85|1068.05|1078.85|1068.05|1
1643955720000|2022-02-04 06:22:00|1078.8|1068|1078.75|1067.95|1078.8|1068|1078.75|1067.95|2
1643955730000|2022-02-04 06:22:10|1078.8|1068|1078.5|1067.7|1078.8|1068|1078.5|1067.7|5
1643955740000|2022-02-04 06:22:20|1078.42|1067.62|1078|1067.2|1078.5|1067.7|1078|1067.2|4
1643955750000|2022-02-04 06:22:30|1077.9|1067.1|1077|1066.2|1077.9|1067.1|1077|1066.2|3
1643955760000|2022-02-04 06:22:40|1076.85|1066.05|1076.8|1066|1076.85|1066.05|1076.7|1065.9|3
1643955770000|2022-02-04 06:22:50|1076.4|1065.6|1076.57|1065.77|1076.57|1065.77|1076.15|1065.35|3
1643955790000|2022-02-04 06:23:10|1076.46|1065.66|1076.19|1065.39|1076.46|1065.66|1075.9|1065.1|9
1643955810000|2022-02-04 06:23:30|1075.9|1065.1|1076.15|1065.35|1076.15|1065.35|1075.9|1065.1|2
1643955820000|2022-02-04 06:23:40|1075.9|1065.1|1075.9|1065.1|1076.03|1065.23|1075.9|1065.1|3
1643955840000|2022-02-04 06:24:00|1075.7|1064.9|1075.7|1064.9|1075.7|1064.9|1075.7|1064.9|1
1643955850000|2022-02-04 06:24:10|1075.65|1064.85|1075.65|1064.85|1075.65|1064.85|1075.65|1064.85|1
1643955860000|2022-02-04 06:24:20|1075.6|1064.8|1074.85|1064.05|1075.6|1064.8|1074.85|1064.05|6
1643955870000|2022-02-04 06:24:30|1074.68|1063.88|1074.4|1063.6|1074.71|1063.91|1073.65|1062.85|13
1643955880000|2022-02-04 06:24:40|1074.37|1063.57|1074.47|1063.67|1074.8|1064|1074.37|1063.57|3
1643955890000|2022-02-04 06:24:50|1074.07|1063.27|1073.99|1063.19|1074.15|1063.35|1073.9|1063.1|6
1643955900000|2022-02-04 06:25:00|1073.9|1063.1|1073.9|1063.1|1073.9|1063.1|1073.9|1063.1|1
1643955910000|2022-02-04 06:25:10|1073.98|1063.18|1074.78|1063.98|1074.78|1063.98|1073.98|1063.18|5
1643955920000|2022-02-04 06:25:20|1074.57|1063.77|1074.7|1063.9|1074.9|1064.1|1074.57|1063.77|3
1643955930000|2022-02-04 06:25:30|1074.6|1063.8|1074.65|1063.85|1074.65|1063.85|1074.6|1063.8|2
1643955940000|2022-02-04 06:25:40|1074.9|1064.1|1075.03|1064.23|1075.03|1064.23|1074.9|1064.1|2
1643955950000|2022-02-04 06:25:50|1074.9|1064.1|1075.7|1064.9|1075.7|1064.9|1074.9|1064.1|3
1643955970000|2022-02-04 06:26:10|1075.95|1065.15|1076.62|1065.82|1076.65|1065.85|1075.95|1065.15|3
1643955980000|2022-02-04 06:26:20|1076.85|1066.05|1076.85|1066.05|1076.85|1066.05|1076.85|1066.05|1
1643955990000|2022-02-04 06:26:30|1076.35|1065.55|1076.35|1065.55|1076.35|1065.55|1076.35|1065.55|1
1643956000000|2022-02-04 06:26:40|1075.9|1065.1|1075.6|1064.8|1075.9|1065.1|1075.6|1064.8|2
1643956010000|2022-02-04 06:26:50|1075.4|1064.6|1075.4|1064.6|1075.4|1064.6|1075.4|1064.6|1
1643956030000|2022-02-04 06:27:10|1075.69|1064.89|1075.69|1064.89|1075.69|1064.89|1075.69|1064.89|1
1643956040000|2022-02-04 06:27:20|1075.72|1064.92|1075.7|1064.9|1075.72|1064.92|1075.7|1064.9|2
1643956050000|2022-02-04 06:27:30|1075.8|1065|1075.98|1065.18|1075.98|1065.18|1075.8|1065|2
1643956060000|2022-02-04 06:27:40|1076.48|1065.68|1076.13|1065.33|1076.48|1065.68|1076.13|1065.33|2
1643956070000|2022-02-04 06:27:50|1076.05|1065.25|1075.7|1064.9|1076.05|1065.25|1075.7|1064.9|2
1643956080000|2022-02-04 06:28:00|1075|1064.2|1075|1064.2|1075|1064.2|1075|1064.2|1
1643956110000|2022-02-04 06:28:30|1075.48|1064.68|1075.46|1064.66|1075.48|1064.68|1075.46|1064.66|2
1643956130000|2022-02-04 06:28:50|1075.05|1064.25|1075|1064.2|1075.05|1064.25|1075|1064.2|2
1643956150000|2022-02-04 06:29:10|1074.9|1064.1|1074.9|1064.1|1074.9|1064.1|1074.9|1064.1|1
1643956170000|2022-02-04 06:29:30|1075.12|1064.32|1075.12|1064.32|1075.12|1064.32|1075.12|1064.32|1
1643956180000|2022-02-04 06:29:40|1074.9|1064.1|1074.9|1064.1|1074.9|1064.1|1074.9|1064.1|1
1643956200000|2022-02-04 06:30:00|1075.12|1064.32|1075.12|1064.32|1075.12|1064.32|1075.12|1064.32|1
1643956210000|2022-02-04 06:30:10|1075.75|1064.95|1075.65|1064.85|1075.75|1064.95|1075.65|1064.85|2
1643956220000|2022-02-04 06:30:20|1075|1064.2|1075|1064.2|1075|1064.2|1075|1064.2|1
1643956230000|2022-02-04 06:30:30|1075.05|1064.25|1075.15|1064.35|1075.65|1064.85|1075.05|1064.25|7
1643956240000|2022-02-04 06:30:40|1075|1064.2|1075|1064.2|1075|1064.2|1075|1064.2|1
1643956280000|2022-02-04 06:31:20|1074.9|1064.1|1073.9|1063.1|1074.9|1064.1|1073.9|1063.1|5
1643956330000|2022-02-04 06:32:10|1073.7|1062.9|1073.2|1062.4|1073.7|1062.9|1073.2|1062.4|2
1643956350000|2022-02-04 06:32:30|1073|1062.2|1073|1062.2|1073|1062.2|1073|1062.2|1
1643956360000|2022-02-04 06:32:40|1072.9|1062.1|1072.9|1062.1|1072.9|1062.1|1072.9|1062.1|1
1643956420000|2022-02-04 06:33:40|1072.85|1062.05|1072.5|1061.7|1072.85|1062.05|1072.5|1061.7|3
1643956430000|2022-02-04 06:33:50|1072.19|1061.39|1072.19|1061.39|1072.19|1061.39|1072.19|1061.39|1
1643956440000|2022-02-04 06:34:00|1072.49|1061.69|1072.4|1061.6|1072.49|1061.69|1072.34|1061.54|3
1643956460000|2022-02-04 06:34:20|1072.8|1062|1073.35|1062.55|1073.35|1062.55|1072.55|1061.75|5
1643956480000|2022-02-04 06:34:40|1073.56|1062.76|1073.56|1062.76|1073.56|1062.76|1073.56|1062.76|1
1643956500000|2022-02-04 06:35:00|1073.51|1062.71|1073.4|1062.6|1073.75|1062.95|1073.4|1062.6|3
1643956510000|2022-02-04 06:35:10|1072.9|1062.1|1072.9|1062.1|1072.9|1062.1|1072.9|1062.1|1
1643956550000|2022-02-04 06:35:50|1073.12|1062.32|1073.09|1062.29|1073.4|1062.6|1073.09|1062.29|3
1643956560000|2022-02-04 06:36:00|1073.4|1062.6|1073.55|1062.75|1073.55|1062.75|1073.3|1062.5|3
1643956570000|2022-02-04 06:36:10|1073.3|1062.5|1073.63|1062.83|1073.63|1062.83|1073.25|1062.45|4
1643956600000|2022-02-04 06:36:40|1073.25|1062.45|1073.25|1062.45|1073.25|1062.45|1073.25|1062.45|1
1643956610000|2022-02-04 06:36:50|1072.95|1062.15|1072.83|1062.03|1073.08|1062.28|1072.79|1061.99|8
1643956620000|2022-02-04 06:37:00|1073.3|1062.5|1073.3|1062.5|1073.3|1062.5|1073.3|1062.5|1
1643956630000|2022-02-04 06:37:10|1073.35|1062.55|1073.35|1062.55|1073.35|1062.55|1073.35|1062.55|1
1643956650000|2022-02-04 06:37:30|1073.3|1062.5|1073.3|1062.5|1073.3|1062.5|1073.3|1062.5|1
1643956660000|2022-02-04 06:37:40|1073.49|1062.69|1073.49|1062.69|1073.49|1062.69|1073.49|1062.69|1
1643956670000|2022-02-04 06:37:50|1073.25|1062.45|1073.25|1062.45|1073.25|1062.45|1073.25|1062.45|1
1643956680000|2022-02-04 06:38:00|1073.45|1062.65|1073.59|1062.79|1073.59|1062.79|1073.45|1062.65|3
1643956690000|2022-02-04 06:38:10|1073.4|1062.6|1073.45|1062.65|1073.65|1062.85|1073.04|1062.24|6
1643956700000|2022-02-04 06:38:20|1073.26|1062.46|1073.83|1063.03|1073.83|1063.03|1073.25|1062.45|4
1643956710000|2022-02-04 06:38:30|1074.08|1063.28|1074.08|1063.28|1074.08|1063.28|1074.08|1063.28|1
1643956720000|2022-02-04 06:38:40|1074.15|1063.35|1073.71|1062.91|1074.15|1063.35|1073.71|1062.91|7
1643956730000|2022-02-04 06:38:50|1073.74|1062.94|1073.7|1062.9|1073.74|1062.94|1073.51|1062.71|3
1643956740000|2022-02-04 06:39:00|1073.51|1062.71|1073.51|1062.71|1073.51|1062.71|1073.51|1062.71|1
1643956750000|2022-02-04 06:39:10|1073.85|1063.05|1073.35|1062.55|1073.85|1063.05|1073.35|1062.55|3
1643956760000|2022-02-04 06:39:20|1072.83|1062.03|1072.83|1062.03|1072.83|1062.03|1072.83|1062.03|1
1643956770000|2022-02-04 06:39:30|1072.52|1061.72|1072.52|1061.72|1072.52|1061.72|1072.52|1061.72|1
1643956780000|2022-02-04 06:39:40|1072.75|1061.95|1072.83|1062.03|1072.83|1062.03|1072.29|1061.49|5
1643956790000|2022-02-04 06:39:50|1072.62|1061.82|1072.87|1062.07|1072.87|1062.07|1072.33|1061.53|3
1643956800000|2022-02-04 06:40:00|1073.45|1062.65|1073.2|1062.4|1073.45|1062.65|1073.2|1062.4|2
1643956810000|2022-02-04 06:40:10|1073.3|1062.5|1073.3|1062.5|1073.3|1062.5|1073.3|1062.5|1
1643956820000|2022-02-04 06:40:20|1073.7|1062.9|1073.7|1062.9|1073.7|1062.9|1073.4|1062.6|3
1643956840000|2022-02-04 06:40:40|1073.65|1062.85|1073.9|1063.1|1073.9|1063.1|1073.53|1062.73|6
1643956860000|2022-02-04 06:41:00|1073.41|1062.61|1073.5|1062.7|1073.85|1063.05|1073.41|1062.61|4
1643956870000|2022-02-04 06:41:10|1073.57|1062.77|1073.41|1062.61|1073.59|1062.79|1073.41|1062.61|3
1643956900000|2022-02-04 06:41:40|1073|1062.2|1073.9|1063.1|1073.9|1063.1|1073|1062.2|2
1643956910000|2022-02-04 06:41:50|1073.54|1062.74|1073.49|1062.69|1073.54|1062.74|1073.48|1062.68|3
1643956920000|2022-02-04 06:42:00|1073.85|1063.05|1074.09|1063.29|1074.09|1063.29|1073.85|1063.05|4
1643956930000|2022-02-04 06:42:10|1074.65|1063.85|1074.49|1063.69|1074.65|1063.85|1074.3|1063.5|4
1643956940000|2022-02-04 06:42:20|1074.75|1063.95|1074.75|1063.95|1074.75|1063.95|1074.75|1063.95|1
1643956950000|2022-02-04 06:42:30|1074.85|1064.05|1074.85|1064.05|1074.85|1064.05|1074.85|1064.05|1
1643956970000|2022-02-04 06:42:50|1074.9|1064.1|1074.9|1064.1|1074.9|1064.1|1074.9|1064.1|1
1643956980000|2022-02-04 06:43:00|1075.15|1064.35|1075.21|1064.41|1075.21|1064.41|1075.15|1064.35|2
1643956990000|2022-02-04 06:43:10|1075.46|1064.66|1075.15|1064.35|1075.46|1064.66|1075.15|1064.35|2
1643957010000|2022-02-04 06:43:30|1075.6|1064.8|1075.15|1064.35|1075.6|1064.8|1075.15|1064.35|4
1643957020000|2022-02-04 06:43:40|1075.55|1064.75|1075.7|1064.9|1075.7|1064.9|1075.54|1064.74|3
1643957040000|2022-02-04 06:44:00|1075.9|1065.1|1076.24|1065.44|1076.24|1065.44|1075.9|1065.1|3
1643957050000|2022-02-04 06:44:10|1076.45|1065.65|1076.7|1065.9|1076.82|1066.02|1076.45|1065.65|7
1643957060000|2022-02-04 06:44:20|1076.9|1066.1|1077.3|1066.5|1077.3|1066.5|1076.9|1066.1|3
1643957070000|2022-02-04 06:44:30|1077.7|1066.9|1077.7|1066.9|1077.7|1066.9|1077.7|1066.9|1
1643957100000|2022-02-04 06:45:00|1077.9|1067.1|1077.9|1067.1|1077.9|1067.1|1077.9|1067.1|1
1643957120000|2022-02-04 06:45:20|1077.91|1067.11|1078.71|1067.91|1078.71|1067.91|1077.91|1067.11|6
1643957130000|2022-02-04 06:45:30|1078.79|1067.99|1078.9|1068.1|1078.9|1068.1|1078.79|1067.99|3
1643957190000|2022-02-04 06:46:30|1078.8|1068|1078.8|1068|1078.8|1068|1078.8|1068|1
1643957200000|2022-02-04 06:46:40|1078.3|1067.5|1078.3|1067.5|1078.3|1067.5|1078.3|1067.5|1
1643957210000|2022-02-04 06:46:50|1077.9|1067.1|1077.9|1067.1|1077.9|1067.1|1077.9|1067.1|1
1643957220000|2022-02-04 06:47:00|1077.4|1066.6|1076.9|1066.1|1077.4|1066.6|1076.9|1066.1|2
1643957240000|2022-02-04 06:47:20|1077.15|1066.35|1077.7|1066.9|1077.7|1066.9|1077.15|1066.35|4
1643957250000|2022-02-04 06:47:30|1077.85|1067.05|1077.4|1066.6|1077.85|1067.05|1077.4|1066.6|2
1643957260000|2022-02-04 06:47:40|1076.8|1066|1076.7|1065.9|1076.8|1066|1076.7|1065.9|2
1643957270000|2022-02-04 06:47:50|1076.65|1065.85|1075.9|1065.1|1076.65|1065.85|1075.9|1065.1|3
1643957300000|2022-02-04 06:48:20|1075.8|1065|1075.68|1064.88|1075.8|1065|1075.68|1064.88|2
1643957310000|2022-02-04 06:48:30|1075.23|1064.43|1075.18|1064.38|1075.23|1064.43|1075.18|1064.38|2
1643957320000|2022-02-04 06:48:40|1074.85|1064.05|1074.1|1063.3|1074.85|1064.05|1074.1|1063.3|2
1643957390000|2022-02-04 06:49:50|1073.9|1063.1|1073.9|1063.1|1073.9|1063.1|1073.9|1063.1|1
1643957400000|2022-02-04 06:50:00|1073.4|1062.6|1073.62|1062.82|1073.75|1062.95|1073.4|1062.6|4
1643957410000|2022-02-04 06:50:10|1073.65|1062.85|1073.75|1062.95|1073.75|1062.95|1073.65|1062.85|2
1643957420000|2022-02-04 06:50:20|1073.8|1063|1073.66|1062.86|1073.8|1063|1073.66|1062.86|2
1643957430000|2022-02-04 06:50:30|1073.51|1062.71|1073.51|1062.71|1073.51|1062.71|1073.51|1062.71|1
1643957440000|2022-02-04 06:50:40|1073.11|1062.31|1072.87|1062.07|1073.11|1062.31|1072.87|1062.07|3
1643957450000|2022-02-04 06:50:50|1072.65|1061.85|1072.6|1061.8|1072.83|1062.03|1072.6|1061.8|4
1643957460000|2022-02-04 06:51:00|1072.64|1061.84|1072.83|1062.03|1072.85|1062.05|1072.64|1061.84|4
1643957470000|2022-02-04 06:51:10|1072.7|1061.9|1072.83|1062.03|1072.83|1062.03|1072.7|1061.9|4
1643957490000|2022-02-04 06:51:30|1072.85|1062.05|1072.85|1062.05|1072.85|1062.05|1072.85|1062.05|1
1643957500000|2022-02-04 06:51:40|1072.83|1062.03|1072.83|1062.03|1072.83|1062.03|1072.7|1061.9|3
1643957510000|2022-02-04 06:51:50|1073.06|1062.26|1073.06|1062.26|1073.06|1062.26|1073.06|1062.26|1
1643957520000|2022-02-04 06:52:00|1073.25|1062.45|1073|1062.2|1073.5|1062.7|1073|1062.2|4
1643957530000|2022-02-04 06:52:10|1073.22|1062.42|1073.45|1062.65|1073.45|1062.65|1073.22|1062.42|2
1643957540000|2022-02-04 06:52:20|1073.17|1062.37|1073.17|1062.37|1073.17|1062.37|1073.17|1062.37|1
1643957550000|2022-02-04 06:52:30|1073.5|1062.7|1073.9|1063.1|1073.91|1063.11|1073.5|1062.7|5
1643957560000|2022-02-04 06:52:40|1073.95|1063.15|1073.9|1063.1|1073.95|1063.15|1073.9|1063.1|2
1643957570000|2022-02-04 06:52:50|1073.65|1062.85|1073.65|1062.85|1073.65|1062.85|1073.65|1062.85|1
1643957590000|2022-02-04 06:53:10|1073.91|1063.11|1073.84|1063.04|1073.91|1063.11|1073.84|1063.04|3
1643957600000|2022-02-04 06:53:20|1073.9|1063.1|1073.9|1063.1|1073.9|1063.1|1073.9|1063.1|1
1643957610000|2022-02-04 06:53:30|1073.95|1063.15|1073.9|1063.1|1074|1063.2|1073.9|1063.1|3
1643957620000|2022-02-04 06:53:40|1074.25|1063.45|1073.9|1063.1|1074.25|1063.45|1073.9|1063.1|4
1643957630000|2022-02-04 06:53:50|1074.07|1063.27|1074.4|1063.6|1074.4|1063.6|1073.9|1063.1|3
1643957640000|2022-02-04 06:54:00|1074.06|1063.26|1074.06|1063.26|1074.06|1063.26|1074.06|1063.26|1
1643957650000|2022-02-04 06:54:10|1073.9|1063.1|1073.9|1063.1|1073.9|1063.1|1073.9|1063.1|1
1643957690000|2022-02-04 06:54:50|1074.06|1063.26|1074.06|1063.26|1074.06|1063.26|1074.06|1063.26|1
1643957710000|2022-02-04 06:55:10|1073.9|1063.1|1073.76|1062.96|1073.9|1063.1|1073.76|1062.96|2
1643957720000|2022-02-04 06:55:20|1073.75|1062.95|1073.9|1063.1|1073.9|1063.1|1073.75|1062.95|3
1643957730000|2022-02-04 06:55:30|1073.55|1062.75|1073.34|1062.54|1073.55|1062.75|1073.34|1062.54|2
1643957740000|2022-02-04 06:55:40|1073.65|1062.85|1073.65|1062.85|1073.65|1062.85|1073.65|1062.85|1
1643957760000|2022-02-04 06:56:00|1073.34|1062.54|1073.34|1062.54|1073.34|1062.54|1073.34|1062.54|1
1643957770000|2022-02-04 06:56:10|1073.29|1062.49|1073.67|1062.87|1073.75|1062.95|1073.29|1062.49|5
1643957790000|2022-02-04 06:56:30|1073.7|1062.9|1073.7|1062.9|1073.7|1062.9|1073.7|1062.9|1
1643957820000|2022-02-04 06:57:00|1073.4|1062.6|1072.9|1062.1|1073.4|1062.6|1072.9|1062.1|2
1643957840000|2022-02-04 06:57:20|1073.1|1062.3|1073.39|1062.59|1073.6|1062.8|1073.1|1062.3|3
1643957850000|2022-02-04 06:57:30|1073.1|1062.3|1073.9|1063.1|1073.9|1063.1|1073.1|1062.3|2
1643957880000|2022-02-04 06:58:00|1073.85|1063.05|1073.85|1063.05|1073.85|1063.05|1073.85|1063.05|1
1643957890000|2022-02-04 06:58:10|1073.9|1063.1|1073.9|1063.1|1073.9|1063.1|1073.9|1063.1|1
1643957900000|2022-02-04 06:58:20|1074.01|1063.21|1074.01|1063.21|1074.01|1063.21|1074.01|1063.21|1
1643957910000|2022-02-04 06:58:30|1074.1|1063.3|1073.73|1062.93|1074.1|1063.3|1073.65|1062.85|5
1643957920000|2022-02-04 06:58:40|1073.79|1062.99|1073.8|1063|1073.89|1063.09|1073.4|1062.6|6
1643957930000|2022-02-04 06:58:50|1073.74|1062.94|1073.8|1063|1073.8|1063|1073.74|1062.94|2
1643957940000|2022-02-04 06:59:00|1073.84|1063.04|1073.89|1063.09|1073.89|1063.09|1073.84|1063.04|2
1643957950000|2022-02-04 06:59:10|1073.69|1062.89|1073.75|1062.95|1073.75|1062.95|1073.69|1062.89|2
1643957960000|2022-02-04 06:59:20|1073|1062.2|1073|1062.2|1073|1062.2|1073|1062.2|1
1643957970000|2022-02-04 06:59:30|1072.9|1062.1|1072.83|1062.03|1072.9|1062.1|1072.83|1062.03|2
1643957980000|2022-02-04 06:59:40|1072.9|1062.1|1072.9|1062.1|1072.9|1062.1|1072.84|1062.04|4
1643957990000|2022-02-04 06:59:50|1073|1062.2|1072.9|1062.1|1073.06|1062.26|1072.9|1062.1|3
1643958000000|2022-02-04 07:00:00|1073.3|1062.5|1074.15|1063.35|1074.15|1063.35|1073.3|1062.5|4
1643958010000|2022-02-04 07:00:10|1074.7|1063.9|1074.85|1064.05|1074.85|1064.05|1074.7|1063.9|2
1643958020000|2022-02-04 07:00:20|1074.68|1063.88|1074.68|1063.88|1074.68|1063.88|1074.68|1063.88|1
1643958030000|2022-02-04 07:00:30|1074.55|1063.75|1074.97|1064.17|1074.97|1064.17|1074.49|1063.69|12
1643958040000|2022-02-04 07:00:40|1074.96|1064.16|1074.9|1064.1|1074.97|1064.17|1074.78|1063.98|11
1643958060000|2022-02-04 07:01:00|1074.53|1063.73|1074.53|1063.73|1074.53|1063.73|1074.53|1063.73|1
1643958070000|2022-02-04 07:01:10|1074.28|1063.48|1073.9|1063.1|1074.28|1063.48|1073.9|1063.1|2
1643958080000|2022-02-04 07:01:20|1073.8|1063|1073.9|1063.1|1073.9|1063.1|1073.8|1063|2
1643958100000|2022-02-04 07:01:40|1073.81|1063.01|1072.9|1062.1|1073.81|1063.01|1072.9|1062.1|8
1643958120000|2022-02-04 07:02:00|1072.81|1062.01|1072.9|1062.1|1072.9|1062.1|1072.81|1062.01|2
1643958130000|2022-02-04 07:02:10|1073.31|1062.51|1073.01|1062.21|1073.31|1062.51|1073.01|1062.21|2
1643958150000|2022-02-04 07:02:30|1073|1062.2|1073.31|1062.51|1073.31|1062.51|1073|1062.2|2
1643958160000|2022-02-04 07:02:40|1073.2|1062.4|1073.99|1063.19|1074.06|1063.26|1073.2|1062.4|9
1643958170000|2022-02-04 07:02:50|1074.15|1063.35|1074.12|1063.32|1074.25|1063.45|1073.9|1063.1|9
1643958180000|2022-02-04 07:03:00|1074.32|1063.52|1077.4|1066.6|1077.66|1066.86|1074.32|1063.52|16
1643958190000|2022-02-04 07:03:10|1076.4|1065.6|1078|1067.2|1078|1067.2|1076.4|1065.6|14
1643958200000|2022-02-04 07:03:20|1078.27|1067.47|1080.07|1069.27|1080.07|1069.27|1078.22|1067.42|9
1643958210000|2022-02-04 07:03:30|1079.95|1069.15|1080.32|1069.52|1080.32|1069.52|1079.95|1069.15|3
1643958220000|2022-02-04 07:03:40|1080.57|1069.77|1080.07|1069.27|1080.77|1069.97|1080.07|1069.27|9
1643958230000|2022-02-04 07:03:50|1080.28|1069.48|1080.2|1069.4|1080.28|1069.48|1080.07|1069.27|3
1643958240000|2022-02-04 07:04:00|1080.05|1069.25|1080.55|1069.75|1080.55|1069.75|1080.05|1069.25|3
1643958250000|2022-02-04 07:04:10|1080.65|1069.85|1079.8|1069|1080.65|1069.85|1079.8|1069|4
1643958260000|2022-02-04 07:04:20|1079.5|1068.7|1078.9|1068.1|1079.5|1068.7|1078.87|1068.07|5
1643958280000|2022-02-04 07:04:40|1078.79|1067.99|1078.47|1067.67|1078.79|1067.99|1078.07|1067.27|5
1643958290000|2022-02-04 07:04:50|1078.4|1067.6|1077.2|1066.4|1078.4|1067.6|1077.2|1066.4|5
1643958300000|2022-02-04 07:05:00|1076.9|1066.1|1075.9|1065.1|1076.9|1066.1|1075.9|1065.1|6
1643958310000|2022-02-04 07:05:10|1075.4|1064.6|1074.9|1064.1|1075.4|1064.6|1074.9|1064.1|2
1643958330000|2022-02-04 07:05:30|1074.8|1064|1074.8|1064|1074.8|1064|1074.8|1064|1
1643958340000|2022-02-04 07:05:40|1074.9|1064.1|1074.9|1064.1|1074.9|1064.1|1074.9|1064.1|1
1643958350000|2022-02-04 07:05:50|1074.85|1064.05|1074.9|1064.1|1074.9|1064.1|1074.83|1064.03|6
1643958360000|2022-02-04 07:06:00|1074.85|1064.05|1074.51|1063.71|1074.9|1064.1|1074.51|1063.71|6
1643958380000|2022-02-04 07:06:20|1074.9|1064.1|1074.9|1064.1|1074.9|1064.1|1074.9|1064.1|1
1643958410000|2022-02-04 07:06:50|1075.4|1064.6|1075.9|1065.1|1075.9|1065.1|1075.4|1064.6|6
1643958420000|2022-02-04 07:07:00|1075.88|1065.08|1075.88|1065.08|1075.88|1065.08|1075.88|1065.08|1
1643958430000|2022-02-04 07:07:10|1075.87|1065.07|1074.9|1064.1|1075.87|1065.07|1074.9|1064.1|8
1643958450000|2022-02-04 07:07:30|1074.76|1063.96|1074.1|1063.3|1074.76|1063.96|1074.1|1063.3|3
1643958460000|2022-02-04 07:07:40|1073.9|1063.1|1074.1|1063.3|1074.1|1063.3|1073.84|1063.04|4
1643958470000|2022-02-04 07:07:50|1073.9|1063.1|1073.9|1063.1|1073.9|1063.1|1073.79|1062.99|5
1643958480000|2022-02-04 07:08:00|1073.35|1062.55|1073.9|1063.1|1073.9|1063.1|1073.35|1062.55|6
1643958490000|2022-02-04 07:08:10|1073.95|1063.15|1073.95|1063.15|1073.95|1063.15|1073.95|1063.15|1
1643958500000|2022-02-04 07:08:20|1074.15|1063.35|1074.15|1063.35|1074.15|1063.35|1074.15|1063.35|1
1643958520000|2022-02-04 07:08:40|1073.95|1063.15|1073.54|1062.74|1073.95|1063.15|1073.54|1062.74|4
1643958530000|2022-02-04 07:08:50|1072.9|1062.1|1072.9|1062.1|1073.3|1062.5|1072.86|1062.06|5
1643958560000|2022-02-04 07:09:20|1072.86|1062.06|1072.83|1062.03|1072.86|1062.06|1072.83|1062.03|2
1643958570000|2022-02-04 07:09:30|1072.8|1062|1072.8|1062|1072.8|1062|1072.8|1062|1
1643958610000|2022-02-04 07:10:10|1072.65|1061.85|1072.65|1061.85|1072.65|1061.85|1072.65|1061.85|1
1643958620000|2022-02-04 07:10:20|1072.83|1062.03|1072.9|1062.1|1072.9|1062.1|1072.83|1062.03|2
1643958630000|2022-02-04 07:10:30|1072.83|1062.03|1072.83|1062.03|1072.83|1062.03|1072.83|1062.03|1
1643958640000|2022-02-04 07:10:40|1072.87|1062.07|1072.9|1062.1|1072.9|1062.1|1072.81|1062.01|5
1643958750000|2022-02-04 07:12:30|1072.85|1062.05|1072.85|1062.05|1072.85|1062.05|1072.85|1062.05|1
1643958760000|2022-02-04 07:12:40|1072.9|1062.1|1072.1|1061.3|1072.9|1062.1|1072.1|1061.3|3
1643958770000|2022-02-04 07:12:50|1072|1061.2|1072.85|1062.05|1072.85|1062.05|1072|1061.2|3
1643958780000|2022-02-04 07:13:00|1072.9|1062.1|1072.9|1062.1|1072.9|1062.1|1072.9|1062.1|1
1643958800000|2022-02-04 07:13:20|1072.56|1061.76|1072.4|1061.6|1072.8|1062|1072.4|1061.6|5
1643958810000|2022-02-04 07:13:30|1071.9|1061.1|1071.9|1061.1|1071.9|1061.1|1071.9|1061.1|1
1643958820000|2022-02-04 07:13:40|1072.05|1061.25|1072.33|1061.53|1072.33|1061.53|1072.05|1061.25|5
1643958840000|2022-02-04 07:14:00|1072.5|1061.7|1072.5|1061.7|1072.5|1061.7|1072.5|1061.7|1
1643958850000|2022-02-04 07:14:10|1072.4|1061.6|1072.05|1061.25|1072.45|1061.65|1072.05|1061.25|3
1643958860000|2022-02-04 07:14:20|1072.08|1061.28|1072.28|1061.48|1072.28|1061.48|1072.08|1061.28|2
1643958870000|2022-02-04 07:14:30|1072.55|1061.75|1072.55|1061.75|1072.55|1061.75|1072.55|1061.75|1
1643958880000|2022-02-04 07:14:40|1072.85|1062.05|1072.2|1061.4|1072.85|1062.05|1072.2|1061.4|3
1643958890000|2022-02-04 07:14:50|1071.9|1061.1|1071.9|1061.1|1071.9|1061.1|1071.85|1061.05|3
1643958900000|2022-02-04 07:15:00|1072.3|1061.5|1072.9|1062.1|1072.9|1062.1|1072.3|1061.5|4
1643959000000|2022-02-04 07:16:40|1072.83|1062.03|1072.6|1061.8|1072.83|1062.03|1072.6|1061.8|3
1643959010000|2022-02-04 07:16:50|1072.2|1061.4|1072.6|1061.8|1072.6|1061.8|1072.2|1061.4|2
1643959020000|2022-02-04 07:17:00|1072.48|1061.68|1071.05|1060.25|1072.48|1061.68|1071.05|1060.25|4
1643959030000|2022-02-04 07:17:10|1070.95|1060.15|1070.45|1059.65|1070.95|1060.15|1070.45|1059.65|3
1643959040000|2022-02-04 07:17:20|1070.35|1059.55|1070.9|1060.1|1070.9|1060.1|1070.1|1059.3|3
1643959050000|2022-02-04 07:17:30|1070.52|1059.72|1070.9|1060.1|1070.9|1060.1|1070.52|1059.72|4
1643959070000|2022-02-04 07:17:50|1070.4|1059.6|1070.4|1059.6|1070.4|1059.6|1070.4|1059.6|1
1643959080000|2022-02-04 07:18:00|1070.2|1059.4|1070.2|1059.4|1070.2|1059.4|1070.2|1059.4|1
1643959100000|2022-02-04 07:18:20|1069.9|1059.1|1068.9|1058.1|1069.9|1059.1|1068.9|1058.1|4
1643959130000|2022-02-04 07:18:50|1069.05|1058.25|1069.05|1058.25|1069.05|1058.25|1069.05|1058.25|1
1643959140000|2022-02-04 07:19:00|1069.55|1058.75|1069.7|1058.9|1069.99|1059.19|1069.55|1058.75|9
1643959150000|2022-02-04 07:19:10|1069.84|1059.04|1069.89|1059.09|1069.89|1059.09|1069.7|1058.9|5
1643959160000|2022-02-04 07:19:20|1069.9|1059.1|1070.8|1060|1070.8|1060|1069.9|1059.1|4
1643959170000|2022-02-04 07:19:30|1071|1060.2|1071.95|1061.15|1072.07|1061.27|1071|1060.2|7
1643959180000|2022-02-04 07:19:40|1072.43|1061.63|1071.9|1061.1|1072.9|1062.1|1071.9|1061.1|6
1643959190000|2022-02-04 07:19:50|1072.32|1061.52|1071.9|1061.1|1072.32|1061.52|1071.9|1061.1|4
1643959200000|2022-02-04 07:20:00|1072.19|1061.39|1071.9|1061.1|1072.45|1061.65|1071.9|1061.1|6
1643959210000|2022-02-04 07:20:10|1071.55|1060.75|1071.47|1060.67|1071.55|1060.75|1071.47|1060.67|2
1643959220000|2022-02-04 07:20:20|1071.5|1060.7|1071.9|1061.1|1071.9|1061.1|1071.5|1060.7|4
1643959240000|2022-02-04 07:20:40|1071.65|1060.85|1071.62|1060.82|1071.75|1060.95|1071.62|1060.82|6
1643959250000|2022-02-04 07:20:50|1071.72|1060.92|1071.8|1061|1071.8|1061|1071.72|1060.92|2
1643959270000|2022-02-04 07:21:10|1071.75|1060.95|1071.65|1060.85|1071.75|1060.95|1071.65|1060.85|2
1643959290000|2022-02-04 07:21:30|1071.9|1061.1|1071.9|1061.1|1071.9|1061.1|1071.9|1061.1|1
1643959300000|2022-02-04 07:21:40|1071.85|1061.05|1071.85|1061.05|1071.85|1061.05|1071.85|1061.05|1
1643959310000|2022-02-04 07:21:50|1071.67|1060.87|1071.67|1060.87|1071.67|1060.87|1071.67|1060.87|1
1643959320000|2022-02-04 07:22:00|1071.75|1060.95|1071.75|1060.95|1071.75|1060.95|1071.75|1060.95|1
1643959330000|2022-02-04 07:22:10|1071.56|1060.76|1071.56|1060.76|1071.56|1060.76|1071.56|1060.76|1
1643959340000|2022-02-04 07:22:20|1071.9|1061.1|1071.9|1061.1|1071.9|1061.1|1071.9|1061.1|1
1643959350000|2022-02-04 07:22:30|1072|1061.2|1072.05|1061.25|1072.05|1061.25|1072|1061.2|2
1643959370000|2022-02-04 07:22:50|1071.9|1061.1|1071.9|1061.1|1071.9|1061.1|1071.9|1061.1|1
1643959380000|2022-02-04 07:23:00|1072.15|1061.35|1072.35|1061.55|1072.35|1061.55|1072.15|1061.35|2
1643959400000|2022-02-04 07:23:20|1072.8|1062|1072.8|1062|1072.8|1062|1072.8|1062|1
1643959410000|2022-02-04 07:23:30|1072.3|1061.5|1072.3|1061.5|1072.3|1061.5|1072.3|1061.5|1
1643959420000|2022-02-04 07:23:40|1072.68|1061.88|1072.3|1061.5|1072.68|1061.88|1072.3|1061.5|2
1643959430000|2022-02-04 07:23:50|1071.9|1061.1|1071.9|1061.1|1071.9|1061.1|1071.9|1061.1|1
1643959450000|2022-02-04 07:24:10|1072.58|1061.78|1072.58|1061.78|1072.58|1061.78|1072.58|1061.78|1
1643959460000|2022-02-04 07:24:20|1072.2|1061.4|1072.2|1061.4|1072.2|1061.4|1072.2|1061.4|1
1643959470000|2022-02-04 07:24:30|1071.9|1061.1|1071.9|1061.1|1071.9|1061.1|1071.9|1061.1|1
1643959500000|2022-02-04 07:25:00|1071.86|1061.06|1071.86|1061.06|1071.86|1061.06|1071.86|1061.06|1
1643959520000|2022-02-04 07:25:20|1071.9|1061.1|1071.88|1061.08|1071.9|1061.1|1071.88|1061.08|2
1643959530000|2022-02-04 07:25:30|1071.86|1061.06|1071.88|1061.08|1071.88|1061.08|1071.86|1061.06|2
1643959540000|2022-02-04 07:25:40|1071.65|1060.85|1071.65|1060.85|1071.65|1060.85|1071.65|1060.85|1
1643959550000|2022-02-04 07:25:50|1071.86|1061.06|1071.86|1061.06|1071.86|1061.06|1071.86|1061.06|1
1643959560000|2022-02-04 07:26:00|1071.57|1060.77|1071.57|1060.77|1071.57|1060.77|1071.57|1060.77|1
1643959570000|2022-02-04 07:26:10|1071.62|1060.82|1071.86|1061.06|1071.86|1061.06|1071.62|1060.82|3
1643959580000|2022-02-04 07:26:20|1071.9|1061.1|1071.9|1061.1|1071.9|1061.1|1071.81|1061.01|3
1643959600000|2022-02-04 07:26:40|1071.79|1060.99|1072.84|1062.04|1072.84|1062.04|1071.79|1060.99|8
1643959610000|2022-02-04 07:26:50|1072.15|1061.35|1072.15|1061.35|1072.15|1061.35|1072.15|1061.35|1
1643959620000|2022-02-04 07:27:00|1072.1|1061.3|1072.1|1061.3|1072.1|1061.3|1072.1|1061.3|1
1643959650000|2022-02-04 07:27:30|1072.05|1061.25|1072.05|1061.25|1072.05|1061.25|1072.05|1061.25|1
1643959670000|2022-02-04 07:27:50|1072.3|1061.5|1072.9|1062.1|1072.9|1062.1|1072.3|1061.5|6
1643959680000|2022-02-04 07:28:00|1072.95|1062.15|1072.95|1062.15|1072.95|1062.15|1072.95|1062.15|1
1643959690000|2022-02-04 07:28:10|1073.17|1062.37|1073.71|1062.91|1073.71|1062.91|1072.95|1062.15|7
1643959700000|2022-02-04 07:28:20|1073.73|1062.93|1073.9|1063.1|1073.9|1063.1|1073.71|1062.91|4
1643959710000|2022-02-04 07:28:30|1074.12|1063.32|1074.14|1063.34|1074.35|1063.55|1074.12|1063.32|3
1643959760000|2022-02-04 07:29:20|1074.39|1063.59|1074.4|1063.6|1074.65|1063.85|1074.39|1063.59|3
1643959770000|2022-02-04 07:29:30|1074.65|1063.85|1074.65|1063.85|1074.65|1063.85|1074.65|1063.85|1
1643959780000|2022-02-04 07:29:40|1074.69|1063.89|1074.83|1064.03|1074.9|1064.1|1074.69|1063.89|5
1643959790000|2022-02-04 07:29:50|1074.9|1064.1|1074.9|1064.1|1074.9|1064.1|1074.79|1063.99|3
1643959810000|2022-02-04 07:30:10|1075.4|1064.6|1075.9|1065.1|1075.9|1065.1|1075.4|1064.6|7
1643959820000|2022-02-04 07:30:20|1076.09|1065.29|1076.69|1065.89|1076.75|1065.95|1076.09|1065.29|6
1643959830000|2022-02-04 07:30:30|1076.82|1066.02|1076.9|1066.1|1076.9|1066.1|1076.82|1066.02|2
1643959840000|2022-02-04 07:30:40|1076.73|1065.93|1076.4|1065.6|1076.82|1066.02|1076.4|1065.6|3
1643959860000|2022-02-04 07:31:00|1075.84|1065.04|1075.9|1065.1|1075.9|1065.1|1075.84|1065.04|2
1643959870000|2022-02-04 07:31:10|1075.4|1064.6|1075.4|1064.6|1075.4|1064.6|1075.4|1064.6|1
1643959880000|2022-02-04 07:31:20|1075.62|1064.82|1075.25|1064.45|1075.9|1065.1|1075.25|1064.45|6
1643959910000|2022-02-04 07:31:50|1075.55|1064.75|1075.55|1064.75|1075.55|1064.75|1075.55|1064.75|1
1643959920000|2022-02-04 07:32:00|1075.15|1064.35|1075.15|1064.35|1075.4|1064.6|1075.15|1064.35|3
1643959930000|2022-02-04 07:32:10|1075.4|1064.6|1075.9|1065.1|1076.1|1065.3|1075.25|1064.45|6
1643959940000|2022-02-04 07:32:20|1075.72|1064.92|1075.25|1064.45|1075.72|1064.92|1075.25|1064.45|4
1643959950000|2022-02-04 07:32:30|1075|1064.2|1075|1064.2|1075|1064.2|1075|1064.2|1
1643959960000|2022-02-04 07:32:40|1074.9|1064.1|1074.9|1064.1|1074.9|1064.1|1074.9|1064.1|1
1643960000000|2022-02-04 07:33:20|1074.8|1064|1074.65|1063.85|1074.8|1064|1074.65|1063.85|2
1643960010000|2022-02-04 07:33:30|1074.25|1063.45|1074.65|1063.85|1074.65|1063.85|1074.25|1063.45|2
1643960020000|2022-02-04 07:33:40|1074.6|1063.8|1074.7|1063.9|1074.7|1063.9|1074.6|1063.8|2
1643960030000|2022-02-04 07:33:50|1074.55|1063.75|1074.3|1063.5|1074.55|1063.75|1074.3|1063.5|6
1643960040000|2022-02-04 07:34:00|1073.9|1063.1|1073.9|1063.1|1073.9|1063.1|1073.9|1063.1|1
1643960050000|2022-02-04 07:34:10|1073.79|1062.99|1073.69|1062.89|1073.9|1063.1|1073.69|1062.89|3
1643960060000|2022-02-04 07:34:20|1073.04|1062.24|1073.24|1062.44|1073.34|1062.54|1073|1062.2|5
1643960070000|2022-02-04 07:34:30|1073.19|1062.39|1073.52|1062.72|1073.52|1062.72|1073.19|1062.39|2
1643960080000|2022-02-04 07:34:40|1073.5|1062.7|1073.2|1062.4|1073.5|1062.7|1073.2|1062.4|2
1643960090000|2022-02-04 07:34:50|1073.45|1062.65|1072.9|1062.1|1073.45|1062.65|1072.9|1062.1|3
1643960100000|2022-02-04 07:35:00|1072.73|1061.93|1072.44|1061.64|1072.73|1061.93|1072.44|1061.64|6
1643960110000|2022-02-04 07:35:10|1072.57|1061.77|1072.65|1061.85|1072.86|1062.06|1072.42|1061.62|9
1643960120000|2022-02-04 07:35:20|1072.39|1061.59|1072.07|1061.27|1072.39|1061.59|1072.04|1061.24|6
1643960130000|2022-02-04 07:35:30|1072.18|1061.38|1074.16|1063.36|1074.16|1063.36|1072.18|1061.38|9
1643960140000|2022-02-04 07:35:40|1073.9|1063.1|1073.59|1062.79|1073.9|1063.1|1073.44|1062.64|6
1643960150000|2022-02-04 07:35:50|1073.5|1062.7|1073.07|1062.27|1073.5|1062.7|1073.07|1062.27|4
1643960160000|2022-02-04 07:36:00|1073.05|1062.25|1072.97|1062.17|1073.05|1062.25|1072.97|1062.17|2
1643960180000|2022-02-04 07:36:20|1072.95|1062.15|1072.82|1062.02|1072.95|1062.15|1072.82|1062.02|3
1643960190000|2022-02-04 07:36:30|1072.9|1062.1|1072.8|1062|1072.9|1062.1|1072.8|1062|2
1643960200000|2022-02-04 07:36:40|1072.4|1061.6|1072.8|1062|1072.8|1062|1072.4|1061.6|2
1643960220000|2022-02-04 07:37:00|1072.4|1061.6|1072.92|1062.12|1072.92|1062.12|1072.4|1061.6|2
1643960240000|2022-02-04 07:37:20|1072.9|1062.1|1073.18|1062.38|1073.2|1062.4|1072.9|1062.1|8
1643960250000|2022-02-04 07:37:30|1073.27|1062.47|1073.18|1062.38|1073.27|1062.47|1073.1|1062.3|5
1643960260000|2022-02-04 07:37:40|1073.16|1062.36|1072.95|1062.15|1073.16|1062.36|1072.95|1062.15|2
1643960270000|2022-02-04 07:37:50|1073|1062.2|1073|1062.2|1073|1062.2|1073|1062.2|1
1643960290000|2022-02-04 07:38:10|1072.94|1062.14|1072.94|1062.14|1072.94|1062.14|1072.94|1062.14|1
1643960300000|2022-02-04 07:38:20|1072.84|1062.04|1073.9|1063.1|1074.05|1063.25|1072.55|1061.75|9
1643960310000|2022-02-04 07:38:30|1074.3|1063.5|1074.32|1063.52|1074.32|1063.52|1074.3|1063.5|2
1643960330000|2022-02-04 07:38:50|1074.75|1063.95|1074.75|1063.95|1074.75|1063.95|1074.75|1063.95|1
1643960350000|2022-02-04 07:39:10|1074.9|1064.1|1074.9|1064.1|1074.9|1064.1|1074.9|1064.1|1
1643960360000|2022-02-04 07:39:20|1074.05|1063.25|1073.9|1063.1|1074.05|1063.25|1073.9|1063.1|2
1643960380000|2022-02-04 07:39:40|1073.77|1062.97|1073.75|1062.95|1073.9|1063.1|1073.75|1062.95|4
1643960390000|2022-02-04 07:39:50|1073.33|1062.53|1072.97|1062.17|1073.33|1062.53|1072.97|1062.17|3
1643960400000|2022-02-04 07:40:00|1073|1062.2|1073.69|1062.89|1073.69|1062.89|1073|1062.2|3
1643960410000|2022-02-04 07:40:10|1073.5|1062.7|1072.9|1062.1|1073.69|1062.89|1072.9|1062.1|5
1643960420000|2022-02-04 07:40:20|1073.29|1062.49|1073.29|1062.49|1073.29|1062.49|1073.29|1062.49|1
1643960430000|2022-02-04 07:40:30|1073.74|1062.94|1073.79|1062.99|1073.79|1062.99|1073.74|1062.94|2
1643960440000|2022-02-04 07:40:40|1073.55|1062.75|1073.55|1062.75|1073.55|1062.75|1073.55|1062.75|1
1643960450000|2022-02-04 07:40:50|1073.69|1062.89|1073.5|1062.7|1073.69|1062.89|1073.5|1062.7|2
1643960460000|2022-02-04 07:41:00|1073.61|1062.81|1073.55|1062.75|1073.61|1062.81|1073.55|1062.75|2
1643960470000|2022-02-04 07:41:10|1073.61|1062.81|1073.79|1062.99|1073.79|1062.99|1073.61|1062.81|3
1643960480000|2022-02-04 07:41:20|1073.72|1062.92|1073.65|1062.85|1073.72|1062.92|1073.65|1062.85|3
1643960490000|2022-02-04 07:41:30|1073.55|1062.75|1073.55|1062.75|1073.55|1062.75|1073.55|1062.75|1
1643960500000|2022-02-04 07:41:40|1073.7|1062.9|1073.72|1062.92|1073.72|1062.92|1073.7|1062.9|2
1643960510000|2022-02-04 07:41:50|1073.55|1062.75|1073.55|1062.75|1073.55|1062.75|1073.55|1062.75|1
1643960520000|2022-02-04 07:42:00|1073.62|1062.82|1073.59|1062.79|1073.62|1062.82|1073.59|1062.79|2
1643960530000|2022-02-04 07:42:10|1073.47|1062.67|1072.7|1061.9|1073.47|1062.67|1072.7|1061.9|7
1643960540000|2022-02-04 07:42:20|1072.68|1061.88|1072.84|1062.04|1072.9|1062.1|1072.68|1061.88|4
1643960550000|2022-02-04 07:42:30|1072.9|1062.1|1072.84|1062.04|1072.9|1062.1|1072.84|1062.04|2
1643960560000|2022-02-04 07:42:40|1072.81|1062.01|1072.81|1062.01|1072.81|1062.01|1072.81|1062.01|1
1643960570000|2022-02-04 07:42:50|1072.79|1061.99|1072.79|1061.99|1072.79|1061.99|1072.79|1061.99|1
1643960580000|2022-02-04 07:43:00|1072.45|1061.65|1072.84|1062.04|1072.84|1062.04|1072.44|1061.64|3
1643960590000|2022-02-04 07:43:10|1073.06|1062.26|1073.75|1062.95|1073.75|1062.95|1073.06|1062.26|4
1643960600000|2022-02-04 07:43:20|1073.6|1062.8|1073.6|1062.8|1073.6|1062.8|1073.6|1062.8|1
1643960610000|2022-02-04 07:43:30|1073.47|1062.67|1073.45|1062.65|1073.47|1062.67|1073.45|1062.65|2
1643960620000|2022-02-04 07:43:40|1073.3|1062.5|1072.87|1062.07|1073.3|1062.5|1072.87|1062.07|3
1643960630000|2022-02-04 07:43:50|1072.81|1062.01|1072.81|1062.01|1072.81|1062.01|1072.81|1062.01|1
1643960640000|2022-02-04 07:44:00|1072.74|1061.94|1072.74|1061.94|1072.74|1061.94|1072.74|1061.94|1
1643960650000|2022-02-04 07:44:10|1072.84|1062.04|1072.6|1061.8|1072.84|1062.04|1072.6|1061.8|2
1643960660000|2022-02-04 07:44:20|1072.9|1062.1|1072.9|1062.1|1072.9|1062.1|1072.9|1062.1|1
1643960670000|2022-02-04 07:44:30|1073.01|1062.21|1073.23|1062.43|1073.23|1062.43|1073.01|1062.21|6
1643960680000|2022-02-04 07:44:40|1073.68|1062.88|1073.68|1062.88|1073.68|1062.88|1073.68|1062.88|1
1643960700000|2022-02-04 07:45:00|1073.69|1062.89|1073.69|1062.89|1073.69|1062.89|1073.69|1062.89|1
1643960710000|2022-02-04 07:45:10|1073.67|1062.87|1073.67|1062.87|1073.67|1062.87|1073.67|1062.87|1
1643960720000|2022-02-04 07:45:20|1073.54|1062.74|1073.6|1062.8|1073.64|1062.84|1073.54|1062.74|4
1643960730000|2022-02-04 07:45:30|1073.62|1062.82|1073.62|1062.82|1073.62|1062.82|1073.62|1062.82|1
1643960760000|2022-02-04 07:46:00|1073.63|1062.83|1073.63|1062.83|1073.63|1062.83|1073.63|1062.83|1
1643960780000|2022-02-04 07:46:20|1073.7|1062.9|1073.8|1063|1073.8|1063|1073.45|1062.65|6
1643960790000|2022-02-04 07:46:30|1073.05|1062.25|1073.8|1063|1073.9|1063.1|1073.05|1062.25|4
1643960800000|2022-02-04 07:46:40|1073.68|1062.88|1072.9|1062.1|1073.8|1063|1072.84|1062.04|6
1643960810000|2022-02-04 07:46:50|1072.81|1062.01|1072.72|1061.92|1072.81|1062.01|1072.72|1061.92|2
1643960820000|2022-02-04 07:47:00|1072.82|1062.02|1072.9|1062.1|1072.9|1062.1|1072.81|1062.01|3
1643960830000|2022-02-04 07:47:10|1072.83|1062.03|1072.9|1062.1|1072.9|1062.1|1072.7|1061.9|3
1643960840000|2022-02-04 07:47:20|1073.4|1062.6|1073.4|1062.6|1073.4|1062.6|1073.06|1062.26|3
1643960850000|2022-02-04 07:47:30|1072.9|1062.1|1072.9|1062.1|1072.9|1062.1|1072.9|1062.1|1
1643960860000|2022-02-04 07:47:40|1073|1062.2|1073|1062.2|1073|1062.2|1073|1062.2|1
1643960870000|2022-02-04 07:47:50|1072.9|1062.1|1072.75|1061.95|1072.9|1062.1|1072.75|1061.95|4
1643960880000|2022-02-04 07:48:00|1072.65|1061.85|1072.9|1062.1|1072.9|1062.1|1072.55|1061.75|4
1643960890000|2022-02-04 07:48:10|1072.96|1062.16|1073.03|1062.23|1073.03|1062.23|1072.9|1062.1|3
1643960900000|2022-02-04 07:48:20|1072.9|1062.1|1073.03|1062.23|1073.03|1062.23|1072.9|1062.1|2
1643960910000|2022-02-04 07:48:30|1072.9|1062.1|1072.62|1061.82|1072.9|1062.1|1072.62|1061.82|6
1643960930000|2022-02-04 07:48:50|1072.12|1061.32|1071.15|1060.35|1072.12|1061.32|1071.15|1060.35|4
1643960940000|2022-02-04 07:49:00|1071.4|1060.6|1070.9|1060.1|1071.4|1060.6|1070.9|1060.1|4
1643960950000|2022-02-04 07:49:10|1071.15|1060.35|1070.9|1060.1|1071.15|1060.35|1070.9|1060.1|6
1643960960000|2022-02-04 07:49:20|1070.52|1059.72|1070.65|1059.85|1070.65|1059.85|1070.4|1059.6|3
1643960970000|2022-02-04 07:49:30|1070.4|1059.6|1070.4|1059.6|1070.68|1059.88|1070.13|1059.33|4
1643961000000|2022-02-04 07:50:00|1069.9|1059.1|1069.9|1059.1|1069.9|1059.1|1069.9|1059.1|1
1643961020000|2022-02-04 07:50:20|1070.19|1059.39|1070.6|1059.8|1070.6|1059.8|1070.19|1059.39|3
1643961030000|2022-02-04 07:50:30|1070.32|1059.52|1070.43|1059.63|1070.43|1059.63|1070.32|1059.52|2
1643961050000|2022-02-04 07:50:50|1070.8|1060|1070.4|1059.6|1070.8|1060|1070.4|1059.6|2
1643961060000|2022-02-04 07:51:00|1070.44|1059.64|1070.4|1059.6|1070.74|1059.94|1070.4|1059.6|3
1643961070000|2022-02-04 07:51:10|1070.65|1059.85|1070.9|1060.1|1070.9|1060.1|1070.65|1059.85|2
1643961090000|2022-02-04 07:51:30|1071.57|1060.77|1071.4|1060.6|1071.57|1060.77|1071.4|1060.6|2
1643961100000|2022-02-04 07:51:40|1071.61|1060.81|1071.61|1060.81|1071.61|1060.81|1071.61|1060.81|1
1643961120000|2022-02-04 07:52:00|1071.65|1060.85|1071.65|1060.85|1071.65|1060.85|1071.65|1060.85|1
1643961140000|2022-02-04 07:52:20|1071.25|1060.45|1071.65|1060.85|1071.65|1060.85|1071.25|1060.45|2
1643961170000|2022-02-04 07:52:50|1071.55|1060.75|1071.3|1060.5|1071.55|1060.75|1071.3|1060.5|2
1643961180000|2022-02-04 07:53:00|1071.6|1060.8|1071.85|1061.05|1071.85|1061.05|1071.6|1060.8|3
1643961190000|2022-02-04 07:53:10|1071.7|1060.9|1071.7|1060.9|1071.7|1060.9|1071.7|1060.9|1
1643961210000|2022-02-04 07:53:30|1071.25|1060.45|1071.45|1060.65|1071.62|1060.82|1071.25|1060.45|3
1643961230000|2022-02-04 07:53:50|1071.65|1060.85|1071.6|1060.8|1071.65|1060.85|1071.6|1060.8|2
1643961240000|2022-02-04 07:54:00|1071.63|1060.83|1071.63|1060.83|1071.63|1060.83|1071.63|1060.83|1
1643961250000|2022-02-04 07:54:10|1071.58|1060.78|1071.5|1060.7|1071.65|1060.85|1071.5|1060.7|3
1643961260000|2022-02-04 07:54:20|1071.79|1060.99|1071.85|1061.05|1071.85|1061.05|1071.79|1060.99|2
1643961270000|2022-02-04 07:54:30|1071.5|1060.7|1071.79|1060.99|1071.79|1060.99|1071.5|1060.7|3
1643961280000|2022-02-04 07:54:40|1071.9|1061.1|1071.9|1061.1|1071.9|1061.1|1071.9|1061.1|1
1643961290000|2022-02-04 07:54:50|1071.61|1060.81|1071.7|1060.9|1071.9|1061.1|1071.61|1060.81|3
1643961300000|2022-02-04 07:55:00|1071.49|1060.69|1071.65|1060.85|1071.65|1060.85|1071.15|1060.35|3
1643961310000|2022-02-04 07:55:10|1071.57|1060.77|1071.6|1060.8|1071.6|1060.8|1071.57|1060.77|2
1643961320000|2022-02-04 07:55:20|1071.4|1060.6|1071.6|1060.8|1071.6|1060.8|1071.4|1060.6|2
1643961330000|2022-02-04 07:55:30|1071.47|1060.67|1071.47|1060.67|1071.47|1060.67|1071.47|1060.67|1
1643961350000|2022-02-04 07:55:50|1070.9|1060.1|1070.57|1059.77|1070.9|1060.1|1070.57|1059.77|3
1643961360000|2022-02-04 07:56:00|1070.58|1059.78|1070.4|1059.6|1070.58|1059.78|1070.4|1059.6|3
1643961370000|2022-02-04 07:56:10|1070.58|1059.78|1070.9|1060.1|1071.5|1060.7|1070.58|1059.78|7
1643961380000|2022-02-04 07:56:20|1071.15|1060.35|1071.15|1060.35|1071.45|1060.65|1071.15|1060.35|5
1643961400000|2022-02-04 07:56:40|1071.2|1060.4|1071.3|1060.5|1071.3|1060.5|1071.15|1060.35|3
1643961410000|2022-02-04 07:56:50|1071.43|1060.63|1071.43|1060.63|1071.43|1060.63|1071.43|1060.63|1
1643961420000|2022-02-04 07:57:00|1071.28|1060.48|1071.28|1060.48|1071.28|1060.48|1071.28|1060.48|1
1643961430000|2022-02-04 07:57:10|1071.21|1060.41|1071.21|1060.41|1071.21|1060.41|1071.21|1060.41|1
1643961440000|2022-02-04 07:57:20|1071.36|1060.56|1071.39|1060.59|1071.46|1060.66|1071.3|1060.5|4
1643961450000|2022-02-04 07:57:30|1071.3|1060.5|1071.12|1060.32|1071.3|1060.5|1071.12|1060.32|3
1643961460000|2022-02-04 07:57:40|1070.9|1060.1|1070.7|1059.9|1070.9|1060.1|1070.7|1059.9|3
1643961470000|2022-02-04 07:57:50|1070.85|1060.05|1069.9|1059.1|1070.85|1060.05|1069.9|1059.1|8
1643961480000|2022-02-04 07:58:00|1070.2|1059.4|1070|1059.2|1070.2|1059.4|1070|1059.2|2
1643961490000|2022-02-04 07:58:10|1070.2|1059.4|1070.2|1059.4|1070.2|1059.4|1070.2|1059.4|1
1643961500000|2022-02-04 07:58:20|1070.45|1059.65|1070.45|1059.65|1070.45|1059.65|1070.45|1059.65|1
1643961510000|2022-02-04 07:58:30|1070.8|1060|1070.8|1060|1070.8|1060|1070.8|1060|1
1643961530000|2022-02-04 07:58:50|1070.7|1059.9|1070.7|1059.9|1070.7|1059.9|1070.35|1059.55|4
1643961540000|2022-02-04 07:59:00|1070.45|1059.65|1070.48|1059.68|1070.48|1059.68|1070.45|1059.65|2
1643961550000|2022-02-04 07:59:10|1070.55|1059.75|1071.09|1060.29|1071.09|1060.29|1070.3|1059.5|6
1643961560000|2022-02-04 07:59:20|1070.92|1060.12|1070.92|1060.12|1070.92|1060.12|1070.92|1060.12|1
1643961570000|2022-02-04 07:59:30|1071.22|1060.42|1071.95|1061.15|1071.95|1061.15|1070.92|1060.12|9
1643961580000|2022-02-04 07:59:40|1072.1|1061.3|1072.2|1061.4|1072.2|1061.4|1072.1|1061.3|2
1643961590000|2022-02-04 07:59:50|1071.93|1061.13|1071.93|1061.13|1071.93|1061.13|1071.93|1061.13|1
1643961600000|2022-02-04 08:00:00|1071.95|1061.15|1071.95|1061.15|1071.95|1061.15|1071.95|1061.15|1
1643961620000|2022-02-04 08:00:20|1072.34|1061.54|1072.34|1061.54|1072.34|1061.54|1072.05|1061.25|4
1643961630000|2022-02-04 08:00:30|1072.79|1061.99|1080.3|1069.5|1080.3|1069.5|1072.79|1061.99|19
1643961640000|2022-02-04 08:00:40|1080.5|1069.7|1078.4|1067.6|1081.4|1070.6|1077.9|1067.1|25
1643961650000|2022-02-04 08:00:50|1078.65|1067.85|1076.9|1066.1|1078.9|1068.1|1076.9|1066.1|9
1643961660000|2022-02-04 08:01:00|1076.78|1065.98|1075.9|1065.1|1076.78|1065.98|1075.9|1065.1|14
1643961670000|2022-02-04 08:01:10|1076.3|1065.5|1077.83|1067.03|1077.9|1067.1|1076.3|1065.5|19
1643961680000|2022-02-04 08:01:20|1077.9|1067.1|1077.4|1066.6|1077.9|1067.1|1077.4|1066.6|2
1643961690000|2022-02-04 08:01:30|1076.9|1066.1|1077.46|1066.66|1077.46|1066.66|1076.4|1065.6|8
1643961700000|2022-02-04 08:01:40|1077.4|1066.6|1076.9|1066.1|1077.5|1066.7|1076.9|1066.1|5
1643961710000|2022-02-04 08:01:50|1077.3|1066.5|1076.7|1065.9|1077.43|1066.63|1076.7|1065.9|5
1643961720000|2022-02-04 08:02:00|1076.78|1065.98|1075.4|1064.6|1076.78|1065.98|1075.4|1064.6|5
1643961730000|2022-02-04 08:02:10|1074.9|1064.1|1074.7|1063.9|1074.9|1064.1|1074.4|1063.6|4
1643961740000|2022-02-04 08:02:20|1075.02|1064.22|1076.32|1065.52|1076.41|1065.61|1075.02|1064.22|9
1643961750000|2022-02-04 08:02:30|1076.37|1065.57|1076.4|1065.6|1076.7|1065.9|1076.32|1065.52|7
1643961760000|2022-02-04 08:02:40|1075.9|1065.1|1075.49|1064.69|1076.39|1065.59|1075.49|1064.69|8
1643961770000|2022-02-04 08:02:50|1075.4|1064.6|1074.9|1064.1|1075.4|1064.6|1074.75|1063.95|4
1643961780000|2022-02-04 08:03:00|1074.74|1063.94|1077.15|1066.35|1077.15|1066.35|1074.1|1063.3|19
1643961790000|2022-02-04 08:03:10|1076.69|1065.89|1076.4|1065.6|1077.22|1066.42|1076.4|1065.6|7
1643961800000|2022-02-04 08:03:20|1076.65|1065.85|1078.15|1067.35|1078.15|1067.35|1076.65|1065.85|8
1643961810000|2022-02-04 08:03:30|1077.9|1067.1|1077.57|1066.77|1078.15|1067.35|1077.57|1066.77|7
1643961820000|2022-02-04 08:03:40|1077|1066.2|1077.57|1066.77|1077.57|1066.77|1076.95|1066.15|6
1643961830000|2022-02-04 08:03:50|1077.76|1066.96|1077.17|1066.37|1078.05|1067.25|1077.17|1066.37|11
1643961840000|2022-02-04 08:04:00|1077.15|1066.35|1077.35|1066.55|1077.67|1066.87|1077.15|1066.35|6
1643961850000|2022-02-04 08:04:10|1077.69|1066.89|1077.9|1067.1|1078.09|1067.29|1077.47|1066.67|6
1643961870000|2022-02-04 08:04:30|1077.76|1066.96|1077.76|1066.96|1077.76|1066.96|1077.41|1066.61|4
1643961880000|2022-02-04 08:04:40|1077.98|1067.18|1078.32|1067.52|1078.32|1067.52|1077.76|1066.96|7
1643961890000|2022-02-04 08:04:50|1077.9|1067.1|1077.9|1067.1|1077.9|1067.1|1077.9|1067.1|1
1643961920000|2022-02-04 08:05:20|1078.1|1067.3|1077.35|1066.55|1078.1|1067.3|1077.35|1066.55|4
1643961930000|2022-02-04 08:05:30|1076.9|1066.1|1076.1|1065.3|1076.9|1066.1|1076.1|1065.3|3
1643961940000|2022-02-04 08:05:40|1076.4|1065.6|1076.9|1066.1|1076.9|1066.1|1076.3|1065.5|4
1643961950000|2022-02-04 08:05:50|1076.4|1065.6|1075.9|1065.1|1076.4|1065.6|1075.9|1065.1|3
1643961960000|2022-02-04 08:06:00|1076.15|1065.35|1077.4|1066.6|1077.4|1066.6|1076.15|1065.35|3
1643961970000|2022-02-04 08:06:10|1077.31|1066.51|1077.4|1066.6|1077.4|1066.6|1077.31|1066.51|2
1643961980000|2022-02-04 08:06:20|1076.9|1066.1|1076.4|1065.6|1076.9|1066.1|1076|1065.2|3
1643961990000|2022-02-04 08:06:30|1075.88|1065.08|1074.9|1064.1|1075.88|1065.08|1074.9|1064.1|4
1643962000000|2022-02-04 08:06:40|1075.15|1064.35|1074.4|1063.6|1075.15|1064.35|1074.4|1063.6|6
1643962010000|2022-02-04 08:06:50|1074.52|1063.72|1076.65|1065.85|1076.65|1065.85|1074.52|1063.72|9
1643962020000|2022-02-04 08:07:00|1076.4|1065.6|1076.4|1065.6|1076.43|1065.63|1076|1065.2|5
1643962030000|2022-02-04 08:07:10|1076.48|1065.68|1076.4|1065.6|1076.51|1065.71|1076.4|1065.6|4
1643962040000|2022-02-04 08:07:20|1076.75|1065.95|1076.7|1065.9|1076.75|1065.95|1076.7|1065.9|2
1643962050000|2022-02-04 08:07:30|1076.85|1066.05|1076.4|1065.6|1076.85|1066.05|1076.4|1065.6|3
1643962060000|2022-02-04 08:07:40|1075.9|1065.1|1075.9|1065.1|1076.27|1065.47|1075.9|1065.1|5
1643962070000|2022-02-04 08:07:50|1076.19|1065.39|1076.43|1065.63|1076.8|1066|1076.19|1065.39|4
1643962080000|2022-02-04 08:08:00|1076.85|1066.05|1076.85|1066.05|1076.85|1066.05|1076.85|1066.05|1
1643962090000|2022-02-04 08:08:10|1077.1|1066.3|1077.49|1066.69|1077.49|1066.69|1077.1|1066.3|3
1643962100000|2022-02-04 08:08:20|1077.4|1066.6|1075.9|1065.1|1077.4|1066.6|1075.9|1065.1|7
1643962110000|2022-02-04 08:08:30|1075.6|1064.8|1075.52|1064.72|1075.9|1065.1|1075.52|1064.72|4
1643962120000|2022-02-04 08:08:40|1075.85|1065.05|1075.85|1065.05|1075.85|1065.05|1075.85|1065.05|1
1643962130000|2022-02-04 08:08:50|1075.52|1064.72|1075.15|1064.35|1075.75|1064.95|1075.15|1064.35|3
1643962140000|2022-02-04 08:09:00|1074.9|1064.1|1074.9|1064.1|1074.9|1064.1|1074.82|1064.02|3
1643962150000|2022-02-04 08:09:10|1075.4|1064.6|1075.9|1065.1|1075.9|1065.1|1075.4|1064.6|5
1643962160000|2022-02-04 08:09:20|1075.75|1064.95|1074.9|1064.1|1075.75|1064.95|1074.9|1064.1|4
1643962170000|2022-02-04 08:09:30|1074.8|1064|1074.9|1064.1|1074.9|1064.1|1074.77|1063.97|5
1643962180000|2022-02-04 08:09:40|1074.85|1064.05|1074.85|1064.05|1074.85|1064.05|1074.85|1064.05|1
1643962190000|2022-02-04 08:09:50|1074.9|1064.1|1074.9|1064.1|1074.9|1064.1|1074.9|1064.1|1
1643962200000|2022-02-04 08:10:00|1075.4|1064.6|1075.4|1064.6|1075.4|1064.6|1075.4|1064.6|1
1643962210000|2022-02-04 08:10:10|1075.9|1065.1|1075.9|1065.1|1075.9|1065.1|1075.9|1065.1|1
1643962220000|2022-02-04 08:10:20|1076.21|1065.41|1077.15|1066.35|1077.15|1066.35|1076.21|1065.41|3
1643962230000|2022-02-04 08:10:30|1077.4|1066.6|1076.9|1066.1|1077.4|1066.6|1076.9|1066.1|3
1643962250000|2022-02-04 08:10:50|1076.79|1065.99|1076.9|1066.1|1076.95|1066.15|1076.66|1065.86|4
1643962260000|2022-02-04 08:11:00|1076.78|1065.98|1076.53|1065.73|1076.9|1066.1|1076.05|1065.25|5
1643962270000|2022-02-04 08:11:10|1076.42|1065.62|1076.42|1065.62|1076.42|1065.62|1076.42|1065.62|1
1643962280000|2022-02-04 08:11:20|1076.4|1065.6|1075.73|1064.93|1076.4|1065.6|1075.3|1064.5|6
1643962310000|2022-02-04 08:11:50|1075.9|1065.1|1075.9|1065.1|1075.9|1065.1|1075.9|1065.1|1
1643962330000|2022-02-04 08:12:10|1075.8|1065|1075.8|1065|1075.8|1065|1075.8|1065|1
1643962340000|2022-02-04 08:12:20|1075.84|1065.04|1075.85|1065.05|1075.85|1065.05|1075.77|1064.97|4
1643962360000|2022-02-04 08:12:40|1075.9|1065.1|1075.9|1065.1|1076.4|1065.6|1075.73|1064.93|7
1643962370000|2022-02-04 08:12:50|1076.4|1065.6|1076.33|1065.53|1076.4|1065.6|1076.21|1065.41|5
1643962380000|2022-02-04 08:13:00|1076.86|1066.06|1076.45|1065.65|1076.9|1066.1|1076.45|1065.65|3
1643962390000|2022-02-04 08:13:10|1076.23|1065.43|1075.85|1065.05|1076.9|1066.1|1075.85|1065.05|7
1643962400000|2022-02-04 08:13:20|1075.9|1065.1|1075.9|1065.1|1075.9|1065.1|1075.9|1065.1|1
1643962410000|2022-02-04 08:13:30|1075.83|1065.03|1075.33|1064.53|1075.83|1065.03|1074.97|1064.17|5
1643962420000|2022-02-04 08:13:40|1075.15|1064.35|1074.9|1064.1|1075.2|1064.4|1074.9|1064.1|3
1643962430000|2022-02-04 08:13:50|1074.98|1064.18|1075.05|1064.25|1075.05|1064.25|1074.93|1064.13|4
1643962460000|2022-02-04 08:14:20|1074.95|1064.15|1073.9|1063.1|1074.95|1064.15|1073.9|1063.1|5
1643962470000|2022-02-04 08:14:30|1073.8|1063|1074.4|1063.6|1074.4|1063.6|1073.4|1062.6|10
1643962480000|2022-02-04 08:14:40|1074.22|1063.42|1074.22|1063.42|1074.22|1063.42|1074.22|1063.42|1
1643962490000|2022-02-04 08:14:50|1074.7|1063.9|1074.55|1063.75|1074.7|1063.9|1073.9|1063.1|5
1643962500000|2022-02-04 08:15:00|1074.74|1063.94|1075.52|1064.72|1075.54|1064.74|1074.74|1063.94|10
1643962510000|2022-02-04 08:15:10|1075.9|1065.1|1075.9|1065.1|1075.9|1065.1|1075.9|1065.1|1
1643962550000|2022-02-04 08:15:50|1075.79|1064.99|1075.79|1064.99|1075.79|1064.99|1075.79|1064.99|1
1643962560000|2022-02-04 08:16:00|1075.9|1065.1|1075.4|1064.6|1075.9|1065.1|1075.4|1064.6|5
1643962570000|2022-02-04 08:16:10|1075.85|1065.05|1075.85|1065.05|1075.85|1065.05|1075.85|1065.05|1
1643962590000|2022-02-04 08:16:30|1075.9|1065.1|1075.9|1065.1|1075.9|1065.1|1075.9|1065.1|1
1643962600000|2022-02-04 08:16:40|1076.04|1065.24|1076.04|1065.24|1076.04|1065.24|1076.04|1065.24|1
1643962610000|2022-02-04 08:16:50|1076.05|1065.25|1076.04|1065.24|1076.05|1065.25|1076.04|1065.24|2
1643962620000|2022-02-04 08:17:00|1075.9|1065.1|1075.9|1065.1|1075.9|1065.1|1075.9|1065.1|1
1643962630000|2022-02-04 08:17:10|1076.05|1065.25|1076.24|1065.44|1076.24|1065.44|1075.9|1065.1|8
1643962640000|2022-02-04 08:17:20|1076.23|1065.43|1076.24|1065.44|1076.24|1065.44|1076.23|1065.43|14
1643962650000|2022-02-04 08:17:30|1076.85|1066.05|1077.8|1067|1077.8|1067|1076.85|1066.05|5
1643962660000|2022-02-04 08:17:40|1077.81|1067.01|1077.75|1066.95|1077.9|1067.1|1077.75|1066.95|3
1643962670000|2022-02-04 08:17:50|1077.8|1067|1077.8|1067|1077.8|1067|1077.8|1067|1
1643962680000|2022-02-04 08:18:00|1077.9|1067.1|1077.9|1067.1|1077.9|1067.1|1077.9|1067.1|1
1643962700000|2022-02-04 08:18:20|1077.55|1066.75|1077.55|1066.75|1077.55|1066.75|1077.55|1066.75|1
1643962710000|2022-02-04 08:18:30|1076.9|1066.1|1076.9|1066.1|1076.9|1066.1|1076.9|1066.1|1
1643962720000|2022-02-04 08:18:40|1077.32|1066.52|1076.9|1066.1|1077.32|1066.52|1076.9|1066.1|2
1643962750000|2022-02-04 08:19:10|1076.56|1065.76|1076.4|1065.6|1076.56|1065.76|1076.4|1065.6|2
1643962760000|2022-02-04 08:19:20|1075.9|1065.1|1075.9|1065.1|1075.9|1065.1|1075.9|1065.1|1
1643962780000|2022-02-04 08:19:40|1076.15|1065.35|1076.23|1065.43|1076.73|1065.93|1076.15|1065.35|6
1643962790000|2022-02-04 08:19:50|1076.64|1065.84|1077.4|1066.6|1077.4|1066.6|1076.23|1065.43|8
1643962800000|2022-02-04 08:20:00|1077.9|1067.1|1078.05|1067.25|1078.05|1067.25|1077.9|1067.1|2
1643962810000|2022-02-04 08:20:10|1078.35|1067.55|1077.9|1067.1|1078.35|1067.55|1077.9|1067.1|3
1643962820000|2022-02-04 08:20:20|1077.79|1066.99|1077.5|1066.7|1077.79|1066.99|1077.4|1066.6|3
1643962830000|2022-02-04 08:20:30|1077.64|1066.84|1077.9|1067.1|1077.9|1067.1|1077.64|1066.84|3
1643962850000|2022-02-04 08:20:50|1077.86|1067.06|1076.9|1066.1|1077.86|1067.06|1076.82|1066.02|6
1643962870000|2022-02-04 08:21:10|1077.22|1066.42|1077.5|1066.7|1077.5|1066.7|1077.22|1066.42|2
1643962880000|2022-02-04 08:21:20|1077.4|1066.6|1077.32|1066.52|1077.44|1066.64|1077.32|1066.52|4
1643962890000|2022-02-04 08:21:30|1077.4|1066.6|1077.4|1066.6|1077.4|1066.6|1077.4|1066.6|1
1643962900000|2022-02-04 08:21:40|1076.9|1066.1|1076.9|1066.1|1076.9|1066.1|1076.9|1066.1|1
1643962930000|2022-02-04 08:22:10|1076.82|1066.02|1076.9|1066.1|1076.9|1066.1|1076.82|1066.02|2
1643962960000|2022-02-04 08:22:40|1077.12|1066.32|1076.9|1066.1|1077.28|1066.48|1076.9|1066.1|4
1643962970000|2022-02-04 08:22:50|1077.12|1066.32|1077.8|1067|1077.8|1067|1077.12|1066.32|3
1643962980000|2022-02-04 08:23:00|1077.73|1066.93|1077.69|1066.89|1077.73|1066.93|1077.69|1066.89|2
1643962990000|2022-02-04 08:23:10|1077.73|1066.93|1077.1|1066.3|1077.73|1066.93|1077.1|1066.3|3
1643963000000|2022-02-04 08:23:20|1076.9|1066.1|1075.1|1064.3|1076.9|1066.1|1075.1|1064.3|7
1643963010000|2022-02-04 08:23:30|1075.4|1064.6|1075.9|1065.1|1075.9|1065.1|1075.4|1064.6|2
1643963020000|2022-02-04 08:23:40|1075.05|1064.25|1075.05|1064.25|1075.05|1064.25|1075.05|1064.25|1
1643963110000|2022-02-04 08:25:10|1074.9|1064.1|1074.9|1064.1|1074.9|1064.1|1074.9|1064.1|1
1643963140000|2022-02-04 08:25:40|1075.05|1064.25|1076|1065.2|1076|1065.2|1075.05|1064.25|6
1643963200000|2022-02-04 08:26:40|1075.9|1065.1|1075.9|1065.1|1075.9|1065.1|1075.9|1065.1|1
1643963210000|2022-02-04 08:26:50|1075.78|1064.98|1075.6|1064.8|1075.78|1064.98|1075.6|1064.8|2
1643963220000|2022-02-04 08:27:00|1075.35|1064.55|1075.35|1064.55|1075.35|1064.55|1075.35|1064.55|1
1643963320000|2022-02-04 08:28:40|1074.71|1063.91|1074.4|1063.6|1074.71|1063.91|1074.4|1063.6|4
1643963330000|2022-02-04 08:28:50|1073.8|1063|1073.85|1063.05|1073.85|1063.05|1073.8|1063|2
1643963340000|2022-02-04 08:29:00|1073.75|1062.95|1073.75|1062.95|1073.75|1062.95|1073.75|1062.95|1
1643963380000|2022-02-04 08:29:40|1073.6|1062.8|1072.9|1062.1|1073.6|1062.8|1072.9|1062.1|5
1643963400000|2022-02-04 08:30:00|1072.8|1062|1072.8|1062|1072.8|1062|1072.8|1062|1
1643963410000|2022-02-04 08:30:10|1072.7|1061.9|1072.7|1061.9|1072.7|1061.9|1072.7|1061.9|1
1643963430000|2022-02-04 08:30:30|1072.75|1061.95|1073.56|1062.76|1073.56|1062.76|1072.75|1061.95|6
1643963440000|2022-02-04 08:30:40|1073.85|1063.05|1073.85|1063.05|1073.85|1063.05|1073.85|1063.05|1
1643963460000|2022-02-04 08:31:00|1073.75|1062.95|1073.75|1062.95|1073.75|1062.95|1073.75|1062.95|1
1643963480000|2022-02-04 08:31:20|1073.7|1062.9|1073.7|1062.9|1073.7|1062.9|1073.7|1062.9|1
1643963490000|2022-02-04 08:31:30|1073.65|1062.85|1073.65|1062.85|1073.65|1062.85|1073.65|1062.85|1
1643963500000|2022-02-04 08:31:40|1073.7|1062.9|1073.7|1062.9|1073.7|1062.9|1073.7|1062.9|1
1643963510000|2022-02-04 08:31:50|1073.89|1063.09|1073.9|1063.1|1074.45|1063.65|1073.89|1063.09|4
1643963520000|2022-02-04 08:32:00|1074.15|1063.35|1074.9|1064.1|1074.9|1064.1|1074.15|1063.35|7
1643963530000|2022-02-04 08:32:10|1075.09|1064.29|1074.9|1064.1|1075.09|1064.29|1074.9|1064.1|2
1643963600000|2022-02-04 08:33:20|1075.12|1064.32|1074.9|1064.1|1075.12|1064.32|1074.9|1064.1|2
1643963640000|2022-02-04 08:34:00|1075|1064.2|1075|1064.2|1075|1064.2|1075|1064.2|1
1643963650000|2022-02-04 08:34:10|1075.09|1064.29|1075.09|1064.29|1075.09|1064.29|1075.09|1064.29|1
1643963660000|2022-02-04 08:34:20|1075.05|1064.25|1075.05|1064.25|1075.05|1064.25|1075.05|1064.25|1
1643963670000|2022-02-04 08:34:30|1074.9|1064.1|1074.5|1063.7|1074.9|1064.1|1074.5|1063.7|2
1643963700000|2022-02-04 08:35:00|1074.3|1063.5|1074.3|1063.5|1074.3|1063.5|1074.3|1063.5|1
1643963720000|2022-02-04 08:35:20|1073.9|1063.1|1073.9|1063.1|1073.9|1063.1|1073.9|1063.1|1
1643963740000|2022-02-04 08:35:40|1073.8|1063|1073.8|1063|1073.8|1063|1073.8|1063|1
1643963750000|2022-02-04 08:35:50|1073.05|1062.25|1072.9|1062.1|1073.05|1062.25|1072.9|1062.1|2
1643963760000|2022-02-04 08:36:00|1072.85|1062.05|1072.85|1062.05|1072.85|1062.05|1072.85|1062.05|1
1643963770000|2022-02-04 08:36:10|1072.9|1062.1|1073.72|1062.92|1073.72|1062.92|1072.9|1062.1|6
1643963780000|2022-02-04 08:36:20|1073.82|1063.02|1073.82|1063.02|1073.82|1063.02|1073.82|1063.02|1
1643963790000|2022-02-04 08:36:30|1073.8|1063|1073.05|1062.25|1073.8|1063|1073.05|1062.25|2
1643963830000|2022-02-04 08:37:10|1072.9|1062.1|1072.9|1062.1|1072.9|1062.1|1072.9|1062.1|1
1643963840000|2022-02-04 08:37:20|1073.15|1062.35|1073.15|1062.35|1073.15|1062.35|1073.15|1062.35|1
1643963850000|2022-02-04 08:37:30|1072.9|1062.1|1072.93|1062.13|1072.93|1062.13|1072.9|1062.1|2
1643963900000|2022-02-04 08:38:20|1073.2|1062.4|1073.15|1062.35|1073.2|1062.4|1073.15|1062.35|2
1643963910000|2022-02-04 08:38:30|1073.05|1062.25|1073.05|1062.25|1073.05|1062.25|1073.05|1062.25|1
1643963920000|2022-02-04 08:38:40|1073.2|1062.4|1073.2|1062.4|1073.2|1062.4|1073.2|1062.4|1
1643963940000|2022-02-04 08:39:00|1073.15|1062.35|1073.15|1062.35|1073.15|1062.35|1073.15|1062.35|1
1643963950000|2022-02-04 08:39:10|1073.3|1062.5|1073.3|1062.5|1073.3|1062.5|1073.3|1062.5|1
1643963980000|2022-02-04 08:39:40|1073.2|1062.4|1073.2|1062.4|1073.2|1062.4|1073.2|1062.4|1
1643964010000|2022-02-04 08:40:10|1073.25|1062.45|1073.25|1062.45|1073.25|1062.45|1073.25|1062.45|1
1643964040000|2022-02-04 08:40:40|1073.75|1062.95|1075.9|1065.1|1075.95|1065.15|1073.75|1062.95|12
1643964050000|2022-02-04 08:40:50|1075.95|1065.15|1076|1065.2|1076|1065.2|1075.9|1065.1|4
1643964060000|2022-02-04 08:41:00|1076.05|1065.25|1076.15|1065.35|1076.15|1065.35|1075.97|1065.17|3
1643964070000|2022-02-04 08:41:10|1076.2|1065.4|1076.2|1065.4|1076.2|1065.4|1076.15|1065.35|3
1643964080000|2022-02-04 08:41:20|1076.3|1065.5|1076.25|1065.45|1076.3|1065.5|1076.24|1065.44|3
1643964090000|2022-02-04 08:41:30|1076.24|1065.44|1076.14|1065.34|1076.24|1065.44|1076.14|1065.34|2
1643964100000|2022-02-04 08:41:40|1075.9|1065.1|1076.02|1065.22|1076.02|1065.22|1075.9|1065.1|2
1643964110000|2022-02-04 08:41:50|1076.34|1065.54|1076.25|1065.45|1076.34|1065.54|1076.1|1065.3|4
1643964120000|2022-02-04 08:42:00|1076|1065.2|1076|1065.2|1076.12|1065.32|1076|1065.2|3
1643964160000|2022-02-04 08:42:40|1076.09|1065.29|1076.05|1065.25|1076.29|1065.49|1075.99|1065.19|6
1643964180000|2022-02-04 08:43:00|1076.17|1065.37|1076.05|1065.25|1076.17|1065.37|1076.05|1065.25|2
1643964190000|2022-02-04 08:43:10|1076.2|1065.4|1076.23|1065.43|1076.23|1065.43|1076.2|1065.4|2
1643964210000|2022-02-04 08:43:30|1076.1|1065.3|1076.23|1065.43|1076.23|1065.43|1076.1|1065.3|2
1643964220000|2022-02-04 08:43:40|1076.37|1065.57|1076.57|1065.77|1076.57|1065.77|1076.3|1065.5|5
1643964240000|2022-02-04 08:44:00|1076.45|1065.65|1076.57|1065.77|1076.57|1065.77|1076.45|1065.65|5
1643964250000|2022-02-04 08:44:10|1076.56|1065.76|1076.46|1065.66|1076.57|1065.77|1076.46|1065.66|11
1643964260000|2022-02-04 08:44:20|1076.35|1065.55|1076.22|1065.42|1076.64|1065.84|1076.22|1065.42|4
1643964270000|2022-02-04 08:44:30|1076.25|1065.45|1076.22|1065.42|1076.25|1065.45|1076.22|1065.42|2
1643964290000|2022-02-04 08:44:50|1076.16|1065.36|1076.46|1065.66|1076.72|1065.92|1076.1|1065.3|8
1643964300000|2022-02-04 08:45:00|1076.45|1065.65|1076.64|1065.84|1076.64|1065.84|1076.45|1065.65|7
1643964310000|2022-02-04 08:45:10|1076.63|1065.83|1076.64|1065.84|1076.64|1065.84|1076.63|1065.83|10
1643964320000|2022-02-04 08:45:20|1076.63|1065.83|1076.64|1065.84|1076.64|1065.84|1076.63|1065.83|18
1643964330000|2022-02-04 08:45:30|1076.63|1065.83|1076.37|1065.57|1076.64|1065.84|1076.14|1065.34|9
1643964340000|2022-02-04 08:45:40|1076.22|1065.42|1076.37|1065.57|1076.37|1065.57|1076.22|1065.42|2
1643964370000|2022-02-04 08:46:10|1076.27|1065.47|1076.37|1065.57|1076.37|1065.57|1076.22|1065.42|4
1643964390000|2022-02-04 08:46:30|1076.05|1065.25|1076.05|1065.25|1076.05|1065.25|1075.9|1065.1|3
1643964400000|2022-02-04 08:46:40|1076.16|1065.36|1076.58|1065.78|1076.58|1065.78|1076.16|1065.36|4
1643964420000|2022-02-04 08:47:00|1076.53|1065.73|1076.53|1065.73|1076.53|1065.73|1076.53|1065.73|1
1643964430000|2022-02-04 08:47:10|1076.86|1066.06|1076.86|1066.06|1076.86|1066.06|1076.86|1066.06|1
1643964440000|2022-02-04 08:47:20|1076.63|1065.83|1076.37|1065.57|1076.63|1065.83|1076.37|1065.57|3
1643964450000|2022-02-04 08:47:30|1076.33|1065.53|1076.33|1065.53|1076.33|1065.53|1076.33|1065.53|1
1643964460000|2022-02-04 08:47:40|1076.46|1065.66|1076.46|1065.66|1076.46|1065.66|1076.46|1065.66|1
1643964470000|2022-02-04 08:47:50|1075.9|1065.1|1075.9|1065.1|1075.9|1065.1|1075.9|1065.1|1
1643964530000|2022-02-04 08:48:50|1076.13|1065.33|1076.33|1065.53|1076.33|1065.53|1076.13|1065.33|2
1643964540000|2022-02-04 08:49:00|1076.46|1065.66|1076.33|1065.53|1076.46|1065.66|1076.33|1065.53|4
1643964580000|2022-02-04 08:49:40|1076.23|1065.43|1076.23|1065.43|1076.23|1065.43|1076.23|1065.43|1
1643964590000|2022-02-04 08:49:50|1076.33|1065.53|1076.33|1065.53|1076.33|1065.53|1076.33|1065.53|1
1643964620000|2022-02-04 08:50:20|1076.23|1065.43|1075.9|1065.1|1076.23|1065.43|1075.9|1065.1|2
1643964630000|2022-02-04 08:50:30|1075.7|1064.9|1075.7|1064.9|1075.7|1064.9|1075.7|1064.9|1
1643964650000|2022-02-04 08:50:50|1075.75|1064.95|1075.5|1064.7|1075.75|1064.95|1075.49|1064.69|4
1643964660000|2022-02-04 08:51:00|1075.4|1064.6|1075.15|1064.35|1075.5|1064.7|1075.15|1064.35|3
1643964670000|2022-02-04 08:51:10|1075.65|1064.85|1075.65|1064.85|1075.65|1064.85|1075.65|1064.85|1
1643964680000|2022-02-04 08:51:20|1075.9|1065.1|1075.9|1065.1|1075.9|1065.1|1075.9|1065.1|1
1643964720000|2022-02-04 08:52:00|1076.02|1065.22|1076.02|1065.22|1076.02|1065.22|1075.93|1065.13|3
1643964730000|2022-02-04 08:52:10|1076.03|1065.23|1076.03|1065.23|1076.03|1065.23|1076.03|1065.23|1
1643964740000|2022-02-04 08:52:20|1076.02|1065.22|1076.02|1065.22|1076.02|1065.22|1076.02|1065.22|1
1643964760000|2022-02-04 08:52:40|1076.05|1065.25|1075.9|1065.1|1076.13|1065.33|1075.9|1065.1|7
1643964770000|2022-02-04 08:52:50|1075.77|1064.97|1075.9|1065.1|1075.9|1065.1|1075.77|1064.97|2
1643964780000|2022-02-04 08:53:00|1075.54|1064.74|1075.35|1064.55|1075.7|1064.9|1075.35|1064.55|5
1643964790000|2022-02-04 08:53:10|1075.5|1064.7|1075.25|1064.45|1075.5|1064.7|1075.25|1064.45|2
1643964820000|2022-02-04 08:53:40|1074.95|1064.15|1074.8|1064|1074.95|1064.15|1074.8|1064|5
1643964830000|2022-02-04 08:53:50|1074.9|1064.1|1075.09|1064.29|1075.09|1064.29|1074.9|1064.1|2
1643964840000|2022-02-04 08:54:00|1075.28|1064.48|1075.6|1064.8|1075.6|1064.8|1075.28|1064.48|4
1643964850000|2022-02-04 08:54:10|1075.2|1064.4|1075.2|1064.4|1075.2|1064.4|1075.2|1064.4|1
1643964880000|2022-02-04 08:54:40|1075.61|1064.81|1075.06|1064.26|1075.61|1064.81|1075.06|1064.26|3
1643964890000|2022-02-04 08:54:50|1075.86|1065.06|1075.76|1064.96|1075.88|1065.08|1075.76|1064.96|4
1643964910000|2022-02-04 08:55:10|1075.81|1065.01|1076.13|1065.33|1076.13|1065.33|1075.81|1065.01|4
1643964920000|2022-02-04 08:55:20|1076.25|1065.45|1076.3|1065.5|1076.3|1065.5|1076.25|1065.45|3
1643964930000|2022-02-04 08:55:30|1076.05|1065.25|1076.01|1065.21|1076.05|1065.25|1076.01|1065.21|2
1643964940000|2022-02-04 08:55:40|1075.86|1065.06|1075.64|1064.84|1075.86|1065.06|1075.64|1064.84|3
1643964950000|2022-02-04 08:55:50|1075.73|1064.93|1075.73|1064.93|1075.73|1064.93|1075.73|1064.93|1
1643964960000|2022-02-04 08:56:00|1075.35|1064.55|1075.21|1064.41|1075.35|1064.55|1075.21|1064.41|2
1643965020000|2022-02-04 08:57:00|1075.66|1064.86|1075.35|1064.55|1075.66|1064.86|1075.35|1064.55|2
1643965040000|2022-02-04 08:57:20|1075.61|1064.81|1076.4|1065.6|1076.4|1065.6|1075.61|1064.81|4
1643965050000|2022-02-04 08:57:30|1076.45|1065.65|1076.45|1065.65|1076.45|1065.65|1076.45|1065.65|1
1643965070000|2022-02-04 08:57:50|1076.58|1065.78|1076.58|1065.78|1076.58|1065.78|1076.58|1065.78|1
1643965080000|2022-02-04 08:58:00|1076.53|1065.73|1076.53|1065.73|1076.53|1065.73|1076.53|1065.73|1
1643965090000|2022-02-04 08:58:10|1076.35|1065.55|1076.35|1065.55|1076.35|1065.55|1076.35|1065.55|1
1643965100000|2022-02-04 08:58:20|1076.53|1065.73|1076.53|1065.73|1076.53|1065.73|1076.53|1065.73|1
1643965110000|2022-02-04 08:58:30|1076.1|1065.3|1076.1|1065.3|1076.1|1065.3|1076.1|1065.3|1
1643965120000|2022-02-04 08:58:40|1076.25|1065.45|1076.05|1065.25|1076.25|1065.45|1076.05|1065.25|2
1643965180000|2022-02-04 08:59:40|1075.9|1065.1|1075.9|1065.1|1075.9|1065.1|1075.9|1065.1|1
1643965190000|2022-02-04 08:59:50|1075.8|1065|1075.8|1065|1075.8|1065|1075.8|1065|1
1643965200000|2022-02-04 09:00:00|1075.3|1064.5|1075.62|1064.82|1075.62|1064.82|1075.3|1064.5|3
1643965210000|2022-02-04 09:00:10|1075.63|1064.83|1075.65|1064.85|1075.9|1065.1|1075.63|1064.83|4
1643965250000|2022-02-04 09:00:50|1075.78|1064.98|1076.12|1065.32|1076.44|1065.64|1075.78|1064.98|4
1643965260000|2022-02-04 09:01:00|1076.07|1065.27|1076.07|1065.27|1076.07|1065.27|1076.07|1065.27|1
1643965270000|2022-02-04 09:01:10|1075.99|1065.19|1076.42|1065.62|1076.42|1065.62|1075.99|1065.19|2
1643965290000|2022-02-04 09:01:30|1076.32|1065.52|1076.42|1065.62|1076.42|1065.62|1076.32|1065.52|2
1643965300000|2022-02-04 09:01:40|1076.05|1065.25|1076.46|1065.66|1076.46|1065.66|1076.05|1065.25|5
1643965310000|2022-02-04 09:01:50|1076.1|1065.3|1076.46|1065.66|1076.46|1065.66|1076.1|1065.3|2
1643965320000|2022-02-04 09:02:00|1076.05|1065.25|1076.05|1065.25|1076.05|1065.25|1076.05|1065.25|1
1643965350000|2022-02-04 09:02:30|1075.9|1065.1|1075.9|1065.1|1075.9|1065.1|1075.9|1065.1|1
1643965400000|2022-02-04 09:03:20|1075.7|1064.9|1075.7|1064.9|1075.7|1064.9|1075.7|1064.9|1
1643965430000|2022-02-04 09:03:50|1075.65|1064.85|1075.65|1064.85|1075.65|1064.85|1075.65|1064.85|1
1643965440000|2022-02-04 09:04:00|1075.7|1064.9|1075.7|1064.9|1075.7|1064.9|1075.7|1064.9|1
1643965470000|2022-02-04 09:04:30|1075.75|1064.95|1075.75|1064.95|1075.75|1064.95|1075.75|1064.95|1
1643965480000|2022-02-04 09:04:40|1075.65|1064.85|1075.04|1064.24|1075.65|1064.85|1075.04|1064.24|2
1643965500000|2022-02-04 09:05:00|1074.9|1064.1|1074.9|1064.1|1074.9|1064.1|1074.9|1064.1|1
1643965510000|2022-02-04 09:05:10|1075.11|1064.31|1075.61|1064.81|1075.61|1064.81|1075.11|1064.31|3
1643965540000|2022-02-04 09:05:40|1075.8|1065|1075.8|1065|1075.8|1065|1075.8|1065|1
1643965550000|2022-02-04 09:05:50|1075.75|1064.95|1075.11|1064.31|1075.75|1064.95|1075.11|1064.31|3
1643965570000|2022-02-04 09:06:10|1075|1064.2|1075|1064.2|1075|1064.2|1075|1064.2|1
1643965580000|2022-02-04 09:06:20|1074.9|1064.1|1074.9|1064.1|1074.9|1064.1|1074.9|1064.1|1
1643965590000|2022-02-04 09:06:30|1075.15|1064.35|1075.63|1064.83|1075.63|1064.83|1075.15|1064.35|4
1643965620000|2022-02-04 09:07:00|1075.75|1064.95|1075.75|1064.95|1075.75|1064.95|1075.75|1064.95|1
1643965630000|2022-02-04 09:07:10|1075.6|1064.8|1075.6|1064.8|1075.6|1064.8|1075.6|1064.8|1
1643965640000|2022-02-04 09:07:20|1075.7|1064.9|1075.7|1064.9|1075.7|1064.9|1075.7|1064.9|1
1643965650000|2022-02-04 09:07:30|1075.9|1065.1|1075.9|1065.1|1075.9|1065.1|1075.9|1065.1|1
1643965660000|2022-02-04 09:07:40|1075.77|1064.97|1074.7|1063.9|1075.77|1064.97|1074.24|1063.44|5
1643965670000|2022-02-04 09:07:50|1074.05|1063.25|1074.05|1063.25|1074.05|1063.25|1074.05|1063.25|1
1643965680000|2022-02-04 09:08:00|1073.9|1063.1|1073.9|1063.1|1073.9|1063.1|1073.9|1063.1|1
1643965690000|2022-02-04 09:08:10|1073.4|1062.6|1073.4|1062.6|1073.4|1062.6|1073.4|1062.6|1
1643965700000|2022-02-04 09:08:20|1073.71|1062.91|1073.4|1062.6|1073.71|1062.91|1073.4|1062.6|2
1643965750000|2022-02-04 09:09:10|1073.15|1062.35|1073.9|1063.1|1073.9|1063.1|1073.15|1062.35|3
1643965780000|2022-02-04 09:09:40|1073.4|1062.6|1073.4|1062.6|1073.4|1062.6|1073.4|1062.6|1
1643965800000|2022-02-04 09:10:00|1073.69|1062.89|1073.69|1062.89|1073.69|1062.89|1073.69|1062.89|1
1643965810000|2022-02-04 09:10:10|1073.9|1063.1|1073.69|1062.89|1073.9|1063.1|1073.69|1062.89|2
1643965830000|2022-02-04 09:10:30|1073.4|1062.6|1073.4|1062.6|1073.4|1062.6|1073.4|1062.6|1
1643965900000|2022-02-04 09:11:40|1072.9|1062.1|1072.9|1062.1|1072.9|1062.1|1072.9|1062.1|1
1643965930000|2022-02-04 09:12:10|1072.61|1061.81|1072.61|1061.81|1072.61|1061.81|1072.61|1061.81|1
1643965990000|2022-02-04 09:13:10|1072.43|1061.63|1072.43|1061.63|1072.43|1061.63|1072.43|1061.63|1
1643966000000|2022-02-04 09:13:20|1072.22|1061.42|1072.22|1061.42|1072.22|1061.42|1072.22|1061.42|1
1643966010000|2022-02-04 09:13:30|1072.23|1061.43|1072.05|1061.25|1072.23|1061.43|1072.05|1061.25|2
1643966020000|2022-02-04 09:13:40|1072|1061.2|1072|1061.2|1072|1061.2|1072|1061.2|1
1643966030000|2022-02-04 09:13:50|1072.1|1061.3|1072.1|1061.3|1072.1|1061.3|1072.1|1061.3|1
1643966040000|2022-02-04 09:14:00|1072.23|1061.43|1072.34|1061.54|1072.34|1061.54|1072.23|1061.43|2
1643966050000|2022-02-04 09:14:10|1072.1|1061.3|1072.1|1061.3|1072.1|1061.3|1072.1|1061.3|1
1643966060000|2022-02-04 09:14:20|1072.16|1061.36|1072.5|1061.7|1072.5|1061.7|1072.16|1061.36|3
1643966080000|2022-02-04 09:14:40|1072.59|1061.79|1072.55|1061.75|1072.85|1062.05|1072.55|1061.75|3
1643966100000|2022-02-04 09:15:00|1072.8|1062|1072.9|1062.1|1072.9|1062.1|1072.8|1062|2
1643966110000|2022-02-04 09:15:10|1073.13|1062.33|1073.15|1062.35|1073.15|1062.35|1073.13|1062.33|2
1643966120000|2022-02-04 09:15:20|1073.6|1062.8|1073.6|1062.8|1073.6|1062.8|1073.6|1062.8|1
1643966130000|2022-02-04 09:15:30|1073.4|1062.6|1073.35|1062.55|1073.4|1062.6|1073.35|1062.55|2
1643966140000|2022-02-04 09:15:40|1073.14|1062.34|1073.09|1062.29|1073.14|1062.34|1073.09|1062.29|2
1643966160000|2022-02-04 09:16:00|1073.03|1062.23|1073.03|1062.23|1073.03|1062.23|1073.03|1062.23|1
1643966180000|2022-02-04 09:16:20|1073.18|1062.38|1073.25|1062.45|1073.28|1062.48|1073.18|1062.38|3
1643966190000|2022-02-04 09:16:30|1073.81|1063.01|1074.5|1063.7|1074.5|1063.7|1073.81|1063.01|6
1643966200000|2022-02-04 09:16:40|1074.49|1063.69|1074.69|1063.89|1074.7|1063.9|1074.49|1063.69|15
1643966210000|2022-02-04 09:16:50|1074.7|1063.9|1074.7|1063.9|1074.7|1063.9|1074.69|1063.89|11
1643966220000|2022-02-04 09:17:00|1074.86|1064.06|1075.06|1064.26|1075.1|1064.3|1074.86|1064.06|4
1643966230000|2022-02-04 09:17:10|1075.15|1064.35|1075.08|1064.28|1075.2|1064.4|1075.08|1064.28|3
1643966240000|2022-02-04 09:17:20|1075.1|1064.3|1075.1|1064.3|1075.1|1064.3|1075.1|1064.3|1
1643966250000|2022-02-04 09:17:30|1074.95|1064.15|1074.7|1063.9|1074.95|1064.15|1074.69|1063.89|14
1643966260000|2022-02-04 09:17:40|1074.69|1063.89|1074.54|1063.74|1074.7|1063.9|1074.54|1063.74|16
1643966270000|2022-02-04 09:17:50|1074.55|1063.75|1074.05|1063.25|1074.55|1063.75|1074.05|1063.25|5
1643966280000|2022-02-04 09:18:00|1074.35|1063.55|1074.83|1064.03|1074.83|1064.03|1074.35|1063.55|4
1643966290000|2022-02-04 09:18:10|1074.82|1064.02|1075.35|1064.55|1075.35|1064.55|1074.82|1064.02|4
1643966300000|2022-02-04 09:18:20|1075.25|1064.45|1074.91|1064.11|1075.25|1064.45|1074.91|1064.11|3
1643966320000|2022-02-04 09:18:40|1074.69|1063.89|1074.19|1063.39|1074.69|1063.89|1073.9|1063.1|3
1643966330000|2022-02-04 09:18:50|1074.22|1063.42|1073.9|1063.1|1074.22|1063.42|1073.9|1063.1|3
1643966380000|2022-02-04 09:19:40|1073.88|1063.08|1073.86|1063.06|1073.9|1063.1|1073.85|1063.05|4
1643966400000|2022-02-04 09:20:00|1073.84|1063.04|1073.84|1063.04|1073.84|1063.04|1073.84|1063.04|1
1643966410000|2022-02-04 09:20:10|1073.94|1063.14|1073.94|1063.14|1073.94|1063.14|1073.94|1063.14|1
1643966440000|2022-02-04 09:20:40|1073.96|1063.16|1073.96|1063.16|1073.96|1063.16|1073.96|1063.16|1
1643966460000|2022-02-04 09:21:00|1073.9|1063.1|1073.9|1063.1|1073.9|1063.1|1073.9|1063.1|1
1643966470000|2022-02-04 09:21:10|1073.54|1062.74|1073.8|1063|1073.8|1063|1073.54|1062.74|2
1643966480000|2022-02-04 09:21:20|1073.69|1062.89|1073.69|1062.89|1073.9|1063.1|1073.69|1062.89|3
1643966490000|2022-02-04 09:21:30|1073.19|1062.39|1073.24|1062.44|1073.24|1062.44|1073.19|1062.39|2
1643966500000|2022-02-04 09:21:40|1073.19|1062.39|1073.19|1062.39|1073.19|1062.39|1073.19|1062.39|1
1643966520000|2022-02-04 09:22:00|1073.45|1062.65|1073.19|1062.39|1073.45|1062.65|1073.19|1062.39|2
1643966540000|2022-02-04 09:22:20|1072.9|1062.1|1072.9|1062.1|1072.9|1062.1|1072.9|1062.1|1
1643966590000|2022-02-04 09:23:10|1072.96|1062.16|1073.9|1063.1|1073.9|1063.1|1072.9|1062.1|5
1643966620000|2022-02-04 09:23:40|1073.93|1063.13|1073.9|1063.1|1073.93|1063.13|1073.9|1063.1|2
1643966640000|2022-02-04 09:24:00|1073.86|1063.06|1073.4|1062.6|1073.86|1063.06|1073.4|1062.6|4
1643966650000|2022-02-04 09:24:10|1073.45|1062.65|1073.19|1062.39|1073.45|1062.65|1073.19|1062.39|4
1643966660000|2022-02-04 09:24:20|1072.9|1062.1|1072.9|1062.1|1072.9|1062.1|1072.9|1062.1|1
1643966680000|2022-02-04 09:24:40|1072.63|1061.83|1072.88|1062.08|1072.9|1062.1|1072.63|1061.83|3
1643966690000|2022-02-04 09:24:50|1072.9|1062.1|1072.63|1061.83|1072.9|1062.1|1072.63|1061.83|2
1643966700000|2022-02-04 09:25:00|1072.35|1061.55|1072.35|1061.55|1072.63|1061.83|1072.13|1061.33|4
1643966710000|2022-02-04 09:25:10|1072.12|1061.32|1071.9|1061.1|1072.4|1061.6|1071.9|1061.1|3
1643966720000|2022-02-04 09:25:20|1071.8|1061|1071.8|1061|1071.8|1061|1071.8|1061|1
1643966730000|2022-02-04 09:25:30|1071.7|1060.9|1071.7|1060.9|1071.7|1060.9|1071.7|1060.9|1
1643966780000|2022-02-04 09:26:20|1071.8|1061|1071.8|1061|1071.8|1061|1071.8|1061|1
1643966800000|2022-02-04 09:26:40|1071.75|1060.95|1071.75|1060.95|1071.75|1060.95|1071.75|1060.95|1
1643966810000|2022-02-04 09:26:50|1071.9|1061.1|1071.9|1061.1|1071.9|1061.1|1071.9|1061.1|1
1643966820000|2022-02-04 09:27:00|1071.96|1061.16|1071.96|1061.16|1071.96|1061.16|1071.96|1061.16|1
1643966830000|2022-02-04 09:27:10|1071.9|1061.1|1071.9|1061.1|1071.93|1061.13|1071.9|1061.1|3
1643966840000|2022-02-04 09:27:20|1071.75|1060.95|1071.9|1061.1|1071.9|1061.1|1071.75|1060.95|2
1643966850000|2022-02-04 09:27:30|1071.93|1061.13|1072.88|1062.08|1072.9|1062.1|1071.9|1061.1|5
1643966860000|2022-02-04 09:27:40|1072.9|1062.1|1072.9|1062.1|1072.9|1062.1|1072.9|1062.1|1
1643966880000|2022-02-04 09:28:00|1072.93|1062.13|1073.15|1062.35|1073.15|1062.35|1072.9|1062.1|3
1643966900000|2022-02-04 09:28:20|1073.27|1062.47|1073.27|1062.47|1073.27|1062.47|1073.27|1062.47|1
1643966910000|2022-02-04 09:28:30|1073.19|1062.39|1073.19|1062.39|1073.19|1062.39|1073.19|1062.39|1
1643966930000|2022-02-04 09:28:50|1073.12|1062.32|1073.12|1062.32|1073.12|1062.32|1073.12|1062.32|1
1643966940000|2022-02-04 09:29:00|1072.9|1062.1|1072.9|1062.1|1072.9|1062.1|1072.9|1062.1|1
1643966950000|2022-02-04 09:29:10|1072.8|1062|1072.8|1062|1072.8|1062|1072.8|1062|1
1643966960000|2022-02-04 09:29:20|1072.99|1062.19|1072.8|1062|1072.99|1062.19|1072.8|1062|2
1643966970000|2022-02-04 09:29:30|1072.99|1062.19|1072.9|1062.1|1072.99|1062.19|1072.9|1062.1|2
1643967000000|2022-02-04 09:30:00|1072.55|1061.75|1072.55|1061.75|1072.55|1061.75|1072.1|1061.3|3
1643967020000|2022-02-04 09:30:20|1072|1061.2|1072|1061.2|1072|1061.2|1072|1061.2|1
1643967030000|2022-02-04 09:30:30|1072.29|1061.49|1072.29|1061.49|1072.29|1061.49|1072.29|1061.49|1
1643967040000|2022-02-04 09:30:40|1072.33|1061.53|1072.33|1061.53|1072.33|1061.53|1072.33|1061.53|1
1643967050000|2022-02-04 09:30:50|1072.45|1061.65|1072.45|1061.65|1072.55|1061.75|1072.45|1061.65|3
1643967060000|2022-02-04 09:31:00|1072.7|1061.9|1072.55|1061.75|1072.7|1061.9|1072.55|1061.75|2
1643967080000|2022-02-04 09:31:20|1072.7|1061.9|1072.7|1061.9|1072.7|1061.9|1072.7|1061.9|1
1643967090000|2022-02-04 09:31:30|1072.88|1062.08|1073.84|1063.04|1073.94|1063.14|1072.42|1061.62|11
1643967100000|2022-02-04 09:31:40|1074.03|1063.23|1074.7|1063.9|1074.7|1063.9|1074.03|1063.23|6
1643967110000|2022-02-04 09:31:50|1074.47|1063.67|1074.57|1063.77|1074.57|1063.77|1074.47|1063.67|2
1643967120000|2022-02-04 09:32:00|1074.62|1063.82|1074.62|1063.82|1074.62|1063.82|1074.62|1063.82|1
1643967130000|2022-02-04 09:32:10|1074.48|1063.68|1074.48|1063.68|1074.48|1063.68|1074.48|1063.68|1
1643967140000|2022-02-04 09:32:20|1074.47|1063.67|1074.47|1063.67|1074.47|1063.67|1074.47|1063.67|1
1643967150000|2022-02-04 09:32:30|1074.55|1063.75|1074.55|1063.75|1074.55|1063.75|1074.55|1063.75|1
1643967160000|2022-02-04 09:32:40|1074.92|1064.12|1074.92|1064.12|1074.92|1064.12|1074.92|1064.12|1
1643967170000|2022-02-04 09:32:50|1075|1064.2|1074.95|1064.15|1075|1064.2|1074.95|1064.15|2
1643967180000|2022-02-04 09:33:00|1074.9|1064.1|1074.9|1064.1|1074.9|1064.1|1074.9|1064.1|1
1643967190000|2022-02-04 09:33:10|1074.4|1063.6|1074.4|1063.6|1074.4|1063.6|1074.4|1063.6|1
1643967220000|2022-02-04 09:33:40|1074.62|1063.82|1074.4|1063.6|1074.9|1064.1|1074.4|1063.6|4
1643967250000|2022-02-04 09:34:10|1074.65|1063.85|1074.4|1063.6|1074.65|1063.85|1074.4|1063.6|2
1643967260000|2022-02-04 09:34:20|1074.65|1063.85|1074.65|1063.85|1074.65|1063.85|1074.65|1063.85|1
1643967270000|2022-02-04 09:34:30|1074.69|1063.89|1074.69|1063.89|1074.69|1063.89|1074.69|1063.89|1
1643967280000|2022-02-04 09:34:40|1074.2|1063.4|1073.9|1063.1|1074.2|1063.4|1073.9|1063.1|2
1643967330000|2022-02-04 09:35:30|1073.85|1063.05|1073.85|1063.05|1073.85|1063.05|1073.85|1063.05|1
1643967380000|2022-02-04 09:36:20|1073.67|1062.87|1073.67|1062.87|1073.67|1062.87|1073.67|1062.87|1
1643967390000|2022-02-04 09:36:30|1073.85|1063.05|1073.85|1063.05|1073.85|1063.05|1073.85|1063.05|1
1643967430000|2022-02-04 09:37:10|1073.8|1063|1073.8|1063|1073.8|1063|1073.8|1063|1
1643967440000|2022-02-04 09:37:20|1073.67|1062.87|1072.99|1062.19|1073.67|1062.87|1072.99|1062.19|3
1643967500000|2022-02-04 09:38:20|1073.12|1062.32|1072.99|1062.19|1073.12|1062.32|1072.99|1062.19|2
1643967510000|2022-02-04 09:38:30|1072.9|1062.1|1072.9|1062.1|1072.9|1062.1|1072.9|1062.1|1
1643967540000|2022-02-04 09:39:00|1072.95|1062.15|1072.95|1062.15|1072.95|1062.15|1072.95|1062.15|1
1643967590000|2022-02-04 09:39:50|1072.9|1062.1|1071.95|1061.15|1072.9|1062.1|1071.95|1061.15|3
1643967600000|2022-02-04 09:40:00|1071.9|1061.1|1071.9|1061.1|1071.9|1061.1|1071.9|1061.1|1
1643967640000|2022-02-04 09:40:40|1071.63|1060.83|1071.05|1060.25|1071.63|1060.83|1071.05|1060.25|3
1643967650000|2022-02-04 09:40:50|1071.47|1060.67|1071.62|1060.82|1071.62|1060.82|1071.05|1060.25|6
1643967660000|2022-02-04 09:41:00|1071.85|1061.05|1071.85|1061.05|1071.85|1061.05|1071.85|1061.05|1
1643967670000|2022-02-04 09:41:10|1071.98|1061.18|1071.9|1061.1|1072.3|1061.5|1071.9|1061.1|5
1643967680000|2022-02-04 09:41:20|1072.15|1061.35|1072.12|1061.32|1072.2|1061.4|1072.12|1061.32|3
1643967690000|2022-02-04 09:41:30|1072.24|1061.44|1072.24|1061.44|1072.24|1061.44|1072.24|1061.44|1
1643967720000|2022-02-04 09:42:00|1072.15|1061.35|1071.9|1061.1|1072.2|1061.4|1071.9|1061.1|4
1643967750000|2022-02-04 09:42:30|1072.18|1061.38|1072.45|1061.65|1072.45|1061.65|1072.18|1061.38|2
1643967760000|2022-02-04 09:42:40|1072.62|1061.82|1072.62|1061.82|1072.62|1061.82|1072.62|1061.82|1
1643967780000|2022-02-04 09:43:00|1072.75|1061.95|1072.75|1061.95|1072.75|1061.95|1072.75|1061.95|1
1643967790000|2022-02-04 09:43:10|1072.62|1061.82|1072.62|1061.82|1072.62|1061.82|1072.62|1061.82|1
1643967800000|2022-02-04 09:43:20|1071.9|1061.1|1071.9|1061.1|1071.9|1061.1|1071.9|1061.1|1
1643967850000|2022-02-04 09:44:10|1072.15|1061.35|1072.63|1061.83|1072.63|1061.83|1072.15|1061.35|4
1643967860000|2022-02-04 09:44:20|1072.73|1061.93|1073.4|1062.6|1073.9|1063.1|1072.73|1061.93|11
1643967870000|2022-02-04 09:44:30|1073.53|1062.73|1073.7|1062.9|1073.9|1063.1|1073.53|1062.73|3
1643967890000|2022-02-04 09:44:50|1073.2|1062.4|1073.2|1062.4|1073.2|1062.4|1073.2|1062.4|1
1643967920000|2022-02-04 09:45:20|1072.9|1062.1|1072.9|1062.1|1072.9|1062.1|1072.9|1062.1|1
1643967960000|2022-02-04 09:46:00|1073.03|1062.23|1072.9|1062.1|1073.03|1062.23|1072.9|1062.1|2
1643967970000|2022-02-04 09:46:10|1073.03|1062.23|1073.03|1062.23|1073.03|1062.23|1073.03|1062.23|1
1643967990000|2022-02-04 09:46:30|1072.9|1062.1|1072.9|1062.1|1072.9|1062.1|1072.9|1062.1|1
1643968020000|2022-02-04 09:47:00|1073.43|1062.63|1073.43|1062.63|1073.43|1062.63|1073.43|1062.63|1
1643968030000|2022-02-04 09:47:10|1073.28|1062.48|1073.28|1062.48|1073.28|1062.48|1073.28|1062.48|1
1643968050000|2022-02-04 09:47:30|1072.96|1062.16|1073.28|1062.48|1073.28|1062.48|1072.9|1062.1|5
1643968070000|2022-02-04 09:47:50|1072.9|1062.1|1072.9|1062.1|1072.9|1062.1|1072.9|1062.1|1
1643968100000|2022-02-04 09:48:20|1073.08|1062.28|1073.08|1062.28|1073.08|1062.28|1073.08|1062.28|1
1643968120000|2022-02-04 09:48:40|1073.58|1062.78|1074.02|1063.22|1074.02|1063.22|1073.58|1062.78|7
1643968130000|2022-02-04 09:48:50|1074.25|1063.45|1074.19|1063.39|1074.25|1063.45|1074.19|1063.39|2
1643968140000|2022-02-04 09:49:00|1074.6|1063.8|1075.27|1064.47|1075.55|1064.75|1074.6|1063.8|9
1643968150000|2022-02-04 09:49:10|1075.7|1064.9|1075.6|1064.8|1075.7|1064.9|1075.6|1064.8|2
1643968160000|2022-02-04 09:49:20|1075.63|1064.83|1076.12|1065.32|1076.48|1065.68|1075.63|1064.83|14
1643968170000|2022-02-04 09:49:30|1076.49|1065.69|1076.05|1065.25|1076.49|1065.69|1076.05|1065.25|6
1643968180000|2022-02-04 09:49:40|1075.9|1065.1|1075.4|1064.6|1075.9|1065.1|1075.4|1064.6|2
1643968190000|2022-02-04 09:49:50|1075.9|1065.1|1075.62|1064.82|1075.9|1065.1|1075.62|1064.82|2
1643968200000|2022-02-04 09:50:00|1075.9|1065.1|1075.78|1064.98|1075.9|1065.1|1075.4|1064.6|5
1643968210000|2022-02-04 09:50:10|1075.62|1064.82|1074.9|1064.1|1075.62|1064.82|1074.9|1064.1|3
1643968220000|2022-02-04 09:50:20|1074.5|1063.7|1073.9|1063.1|1074.5|1063.7|1073.9|1063.1|6
1643968230000|2022-02-04 09:50:30|1074.12|1063.32|1073.9|1063.1|1074.12|1063.32|1073.9|1063.1|2
1643968240000|2022-02-04 09:50:40|1074.12|1063.32|1073.9|1063.1|1074.12|1063.32|1073.9|1063.1|2
1643968250000|2022-02-04 09:50:50|1073.57|1062.77|1073.57|1062.77|1073.57|1062.77|1073.57|1062.77|1
1643968260000|2022-02-04 09:51:00|1073.65|1062.85|1073.9|1063.1|1073.9|1063.1|1073.65|1062.85|2
1643968270000|2022-02-04 09:51:10|1073.95|1063.15|1073.9|1063.1|1073.95|1063.15|1073.9|1063.1|2
1643968280000|2022-02-04 09:51:20|1074.02|1063.22|1074.02|1063.22|1074.02|1063.22|1074.02|1063.22|1
1643968290000|2022-02-04 09:51:30|1073.9|1063.1|1074.19|1063.39|1074.19|1063.39|1073.9|1063.1|2
1643968300000|2022-02-04 09:51:40|1074.26|1063.46|1074.19|1063.39|1074.55|1063.75|1074.19|1063.39|3
1643968320000|2022-02-04 09:52:00|1074.46|1063.66|1074.4|1063.6|1074.46|1063.66|1074.3|1063.5|3
1643968340000|2022-02-04 09:52:20|1074.5|1063.7|1074.6|1063.8|1074.6|1063.8|1074.5|1063.7|2
1643968360000|2022-02-04 09:52:40|1074.75|1063.95|1074.75|1063.95|1074.75|1063.95|1074.75|1063.95|1
1643968390000|2022-02-04 09:53:10|1074.9|1064.1|1074.9|1064.1|1074.99|1064.19|1074.9|1064.1|3
1643968400000|2022-02-04 09:53:20|1074.99|1064.19|1076.25|1065.45|1076.35|1065.55|1074.99|1064.19|9
1643968410000|2022-02-04 09:53:30|1076.86|1066.06|1077.13|1066.33|1077.75|1066.95|1076.86|1066.06|7
1643968420000|2022-02-04 09:53:40|1077.05|1066.25|1077.4|1066.6|1077.4|1066.6|1077.05|1066.25|2
1643968430000|2022-02-04 09:53:50|1076.9|1066.1|1076.9|1066.1|1076.9|1066.1|1076.9|1066.1|1
1643968440000|2022-02-04 09:54:00|1076.79|1065.99|1076.5|1065.7|1076.79|1065.99|1076.44|1065.64|3
1643968450000|2022-02-04 09:54:10|1076.65|1065.85|1076.6|1065.8|1076.65|1065.85|1076.5|1065.7|3
1643968460000|2022-02-04 09:54:20|1076.7|1065.9|1076.2|1065.4|1076.7|1065.9|1076.2|1065.4|4
1643968470000|2022-02-04 09:54:30|1076|1065.2|1076|1065.2|1076|1065.2|1076|1065.2|1
1643968500000|2022-02-04 09:55:00|1075.95|1065.15|1075.95|1065.15|1075.95|1065.15|1075.95|1065.15|1
1643968540000|2022-02-04 09:55:40|1076|1065.2|1076|1065.2|1076|1065.2|1076|1065.2|1
1643968580000|2022-02-04 09:56:20|1075.9|1065.1|1074.4|1063.6|1075.9|1065.1|1074.4|1063.6|5
1643968590000|2022-02-04 09:56:30|1073.9|1063.1|1073.9|1063.1|1073.9|1063.1|1073.9|1063.1|1
1643968610000|2022-02-04 09:56:50|1073.72|1062.92|1073.72|1062.92|1073.72|1062.92|1073.72|1062.92|1
1643968620000|2022-02-04 09:57:00|1073.65|1062.85|1073.8|1063|1073.9|1063.1|1073.65|1062.85|4
1643968640000|2022-02-04 09:57:20|1073.68|1062.88|1073.25|1062.45|1073.68|1062.88|1073.25|1062.45|4
1643968650000|2022-02-04 09:57:30|1073.43|1062.63|1073.43|1062.63|1073.43|1062.63|1073.43|1062.63|1
1643968660000|2022-02-04 09:57:40|1073.68|1062.88|1073.3|1062.5|1073.68|1062.88|1073.3|1062.5|3
1643968670000|2022-02-04 09:57:50|1072.93|1062.13|1073.12|1062.32|1073.12|1062.32|1072.93|1062.13|2
1643968710000|2022-02-04 09:58:30|1073.35|1062.55|1073.12|1062.32|1073.35|1062.55|1073.1|1062.3|3
1643968730000|2022-02-04 09:58:50|1073.18|1062.38|1073.15|1062.35|1073.18|1062.38|1073.15|1062.35|2
1643968740000|2022-02-04 09:59:00|1073.14|1062.34|1073.9|1063.1|1073.9|1063.1|1073.12|1062.32|5
1643968750000|2022-02-04 09:59:10|1073.91|1063.11|1073.91|1063.11|1073.91|1063.11|1073.91|1063.11|1
1643968760000|2022-02-04 09:59:20|1074.41|1063.61|1074.41|1063.61|1074.41|1063.61|1074.41|1063.61|1
1643968770000|2022-02-04 09:59:30|1074.12|1063.32|1074.6|1063.8|1074.6|1063.8|1074.12|1063.32|3
1643968780000|2022-02-04 09:59:40|1074.75|1063.95|1074.75|1063.95|1074.75|1063.95|1074.75|1063.95|1
1643968800000|2022-02-04 10:00:00|1074.85|1064.05|1074.85|1064.05|1074.85|1064.05|1074.85|1064.05|1
1643968810000|2022-02-04 10:00:10|1074.35|1063.55|1074.6|1063.8|1074.6|1063.8|1074.35|1063.55|2
1643968820000|2022-02-04 10:00:20|1074.85|1064.05|1074.64|1063.84|1074.85|1064.05|1074.64|1063.84|2
1643968830000|2022-02-04 10:00:30|1074.35|1063.55|1073.9|1063.1|1074.64|1063.84|1073.9|1063.1|4
1643968850000|2022-02-04 10:00:50|1074.1|1063.3|1074.35|1063.55|1074.6|1063.8|1074.1|1063.3|3
1643968860000|2022-02-04 10:01:00|1074.05|1063.25|1073.96|1063.16|1074.05|1063.25|1073.96|1063.16|2
1643968870000|2022-02-04 10:01:10|1074.25|1063.45|1074.7|1063.9|1074.7|1063.9|1074.25|1063.45|3
1643968910000|2022-02-04 10:01:50|1074.8|1064|1074.8|1064|1074.8|1064|1074.8|1064|1
1643968920000|2022-02-04 10:02:00|1074.9|1064.1|1074.9|1064.1|1074.9|1064.1|1074.9|1064.1|1
1643968950000|2022-02-04 10:02:30|1074.74|1063.94|1074.74|1063.94|1074.74|1063.94|1074.74|1063.94|1
1643968960000|2022-02-04 10:02:40|1074.9|1064.1|1074.53|1063.73|1074.9|1064.1|1074.15|1063.35|4
1643968970000|2022-02-04 10:02:50|1074.78|1063.98|1074.4|1063.6|1074.78|1063.98|1074.4|1063.6|2
1643968990000|2022-02-04 10:03:10|1074.65|1063.85|1074.4|1063.6|1074.65|1063.85|1074.4|1063.6|2
1643969000000|2022-02-04 10:03:20|1074.65|1063.85|1075.28|1064.48|1075.75|1064.95|1074.65|1063.85|7
1643969010000|2022-02-04 10:03:30|1075.84|1065.04|1075.5|1064.7|1075.84|1065.04|1075.5|1064.7|5
1643969020000|2022-02-04 10:03:40|1075.69|1064.89|1075.58|1064.78|1075.69|1064.89|1075.5|1064.7|3
1643969030000|2022-02-04 10:03:50|1075.9|1065.1|1075.7|1064.9|1075.9|1065.1|1075.7|1064.9|6
1643969040000|2022-02-04 10:04:00|1075.85|1065.05|1075.85|1065.05|1075.85|1065.05|1075.85|1065.05|1
1643969050000|2022-02-04 10:04:10|1075.74|1064.94|1075.2|1064.4|1075.74|1064.94|1075.1|1064.3|5
1643969070000|2022-02-04 10:04:30|1075|1064.2|1075|1064.2|1075|1064.2|1075|1064.2|1
1643969090000|2022-02-04 10:04:50|1075.05|1064.25|1075.05|1064.25|1075.05|1064.25|1075.05|1064.25|1
1643969100000|2022-02-04 10:05:00|1074.95|1064.15|1074.9|1064.1|1074.95|1064.15|1074.9|1064.1|2
1643969110000|2022-02-04 10:05:10|1074.82|1064.02|1074.5|1063.7|1074.82|1064.02|1074.5|1063.7|2
1643969120000|2022-02-04 10:05:20|1074.35|1063.55|1074.35|1063.55|1074.35|1063.55|1074.35|1063.55|1
1643969130000|2022-02-04 10:05:30|1074.6|1063.8|1074.9|1064.1|1074.9|1064.1|1074.4|1063.6|6
1643969140000|2022-02-04 10:05:40|1074.8|1064|1074.9|1064.1|1074.9|1064.1|1074.8|1064|2
1643969150000|2022-02-04 10:05:50|1074.95|1064.15|1075.85|1065.05|1075.85|1065.05|1074.95|1064.15|6
1643969170000|2022-02-04 10:06:10|1075.9|1065.1|1075.9|1065.1|1075.9|1065.1|1075.9|1065.1|1
1643969180000|2022-02-04 10:06:20|1075.95|1065.15|1076.4|1065.6|1076.4|1065.6|1075.95|1065.15|4
1643969190000|2022-02-04 10:06:30|1076.9|1066.1|1078.15|1067.35|1078.15|1067.35|1076.9|1066.1|5
1643969200000|2022-02-04 10:06:40|1078.65|1067.85|1078.05|1067.25|1079.38|1068.58|1078.05|1067.25|6
1643969210000|2022-02-04 10:06:50|1077.9|1067.1|1077.9|1067.1|1078.57|1067.77|1077.9|1067.1|7
1643969230000|2022-02-04 10:07:10|1077.84|1067.04|1076.49|1065.69|1077.84|1067.04|1076.24|1065.44|6
1643969240000|2022-02-04 10:07:20|1076.4|1065.6|1077.15|1066.35|1077.4|1066.6|1076.4|1065.6|7
1643969250000|2022-02-04 10:07:30|1076.9|1066.1|1077.5|1066.7|1077.5|1066.7|1076.9|1066.1|5
1643969260000|2022-02-04 10:07:40|1077.85|1067.05|1076.94|1066.14|1077.85|1067.05|1076.94|1066.14|4
1643969270000|2022-02-04 10:07:50|1077.35|1066.55|1077.7|1066.9|1077.7|1066.9|1077.35|1066.55|2
1643969280000|2022-02-04 10:08:00|1077.59|1066.79|1077.59|1066.79|1077.59|1066.79|1077.59|1066.79|1
1643969290000|2022-02-04 10:08:10|1077.85|1067.05|1077.85|1067.05|1077.85|1067.05|1077.34|1066.54|5
1643969300000|2022-02-04 10:08:20|1077.37|1066.57|1076.94|1066.14|1077.55|1066.75|1076.94|1066.14|5
1643969310000|2022-02-04 10:08:30|1077.22|1066.42|1076.94|1066.14|1077.22|1066.42|1076.94|1066.14|3
1643969340000|2022-02-04 10:09:00|1076.9|1066.1|1076.9|1066.1|1076.9|1066.1|1076.9|1066.1|1
1643969380000|2022-02-04 10:09:40|1076.94|1066.14|1075.8|1065|1076.94|1066.14|1075.8|1065|3
1643969390000|2022-02-04 10:09:50|1075.4|1064.6|1075.15|1064.35|1075.6|1064.8|1074.9|1064.1|6
1643969400000|2022-02-04 10:10:00|1075.55|1064.75|1075.4|1064.6|1075.55|1064.75|1075.4|1064.6|2
1643969410000|2022-02-04 10:10:10|1075.69|1064.89|1075.4|1064.6|1075.69|1064.89|1075.4|1064.6|3
1643969420000|2022-02-04 10:10:20|1075.85|1065.05|1075.85|1065.05|1075.85|1065.05|1075.85|1065.05|1
1643969440000|2022-02-04 10:10:40|1074.9|1064.1|1075.15|1064.35|1075.3|1064.5|1074.8|1064|5
1643969450000|2022-02-04 10:10:50|1075.58|1064.78|1075.58|1064.78|1075.58|1064.78|1075.58|1064.78|1
1643969460000|2022-02-04 10:11:00|1075.4|1064.6|1075.4|1064.6|1075.65|1064.85|1075.4|1064.6|5
1643969470000|2022-02-04 10:11:10|1074.9|1064.1|1074.9|1064.1|1074.9|1064.1|1074.9|1064.1|1
1643969480000|2022-02-04 10:11:20|1075.32|1064.52|1075.44|1064.64|1075.44|1064.64|1075.32|1064.52|2
1643969490000|2022-02-04 10:11:30|1075.32|1064.52|1075.6|1064.8|1075.6|1064.8|1075.32|1064.52|2
1643969500000|2022-02-04 10:11:40|1075.9|1065.1|1075.9|1065.1|1076.03|1065.23|1075.9|1065.1|3
1643969510000|2022-02-04 10:11:50|1076.07|1065.27|1076.07|1065.27|1076.2|1065.4|1076.07|1065.27|3
1643969520000|2022-02-04 10:12:00|1075.9|1065.1|1075.9|1065.1|1075.9|1065.1|1075.9|1065.1|1
1643969530000|2022-02-04 10:12:10|1076.3|1065.5|1076.45|1065.65|1076.45|1065.65|1076.3|1065.5|2
1643969540000|2022-02-04 10:12:20|1076.4|1065.6|1076.4|1065.6|1076.4|1065.6|1076.4|1065.6|1
1643969550000|2022-02-04 10:12:30|1076.12|1065.32|1076.25|1065.45|1076.25|1065.45|1076.12|1065.32|2
1643969560000|2022-02-04 10:12:40|1076.4|1065.6|1076.17|1065.37|1076.4|1065.6|1076.17|1065.37|5
1643969570000|2022-02-04 10:12:50|1075.94|1065.14|1075.9|1065.1|1075.94|1065.14|1075.9|1065.1|2
1643969630000|2022-02-04 10:13:50|1076.28|1065.48|1076.28|1065.48|1076.28|1065.48|1076.28|1065.48|1
1643969640000|2022-02-04 10:14:00|1076.25|1065.45|1076.25|1065.45|1076.25|1065.45|1076.25|1065.45|1
1643969650000|2022-02-04 10:14:10|1076.1|1065.3|1076.1|1065.3|1076.1|1065.3|1076.1|1065.3|1
1643969660000|2022-02-04 10:14:20|1076.35|1065.55|1076.35|1065.55|1076.35|1065.55|1076.35|1065.55|1
1643969670000|2022-02-04 10:14:30|1076|1065.2|1075.85|1065.05|1076|1065.2|1075.85|1065.05|3
1643969680000|2022-02-04 10:14:40|1075.55|1064.75|1075.55|1064.75|1075.55|1064.75|1075.55|1064.75|1
1643969710000|2022-02-04 10:15:10|1075.2|1064.4|1074.9|1064.1|1075.2|1064.4|1074.76|1063.96|4
1643969720000|2022-02-04 10:15:20|1074.67|1063.87|1074.67|1063.87|1074.67|1063.87|1074.67|1063.87|1
1643969730000|2022-02-04 10:15:30|1074.8|1064|1074.8|1064|1074.8|1064|1074.8|1064|1
1643969740000|2022-02-04 10:15:40|1074.4|1063.6|1074.4|1063.6|1074.4|1063.6|1074.4|1063.6|1
1643969750000|2022-02-04 10:15:50|1073.9|1063.1|1073.9|1063.1|1073.9|1063.1|1073.9|1063.1|1
1643969760000|2022-02-04 10:16:00|1074.3|1063.5|1074.75|1063.95|1074.75|1063.95|1074.3|1063.5|2
1643969780000|2022-02-04 10:16:20|1074.9|1064.1|1074.9|1064.1|1074.9|1064.1|1074.53|1063.73|3
1643969790000|2022-02-04 10:16:30|1074.22|1063.42|1074|1063.2|1074.22|1063.42|1074|1063.2|3
1643969800000|2022-02-04 10:16:40|1073.9|1063.1|1073.81|1063.01|1073.9|1063.1|1073.81|1063.01|2
1643969810000|2022-02-04 10:16:50|1073.79|1062.99|1073.79|1062.99|1073.79|1062.99|1073.79|1062.99|1
1643969820000|2022-02-04 10:17:00|1073.74|1062.94|1073.79|1062.99|1073.79|1062.99|1073.74|1062.94|2
1643969830000|2022-02-04 10:17:10|1073.9|1063.1|1073.9|1063.1|1073.9|1063.1|1073.9|1063.1|1
1643969840000|2022-02-04 10:17:20|1073.84|1063.04|1073.34|1062.54|1073.84|1063.04|1073.34|1062.54|4
1643969850000|2022-02-04 10:17:30|1073.25|1062.45|1073.25|1062.45|1073.25|1062.45|1073.25|1062.45|1
1643969860000|2022-02-04 10:17:40|1073.1|1062.3|1073.1|1062.3|1073.1|1062.3|1073.1|1062.3|1
1643969870000|2022-02-04 10:17:50|1072.9|1062.1|1071.7|1060.9|1072.9|1062.1|1071.63|1060.83|8
1643969880000|2022-02-04 10:18:00|1071.9|1061.1|1071.9|1061.1|1072.6|1061.8|1071.9|1061.1|6
1643969890000|2022-02-04 10:18:10|1072.3|1061.5|1072.3|1061.5|1072.3|1061.5|1072.3|1061.5|1
1643969900000|2022-02-04 10:18:20|1072.4|1061.6|1072.7|1061.9|1072.7|1061.9|1072.4|1061.6|2
1643969910000|2022-02-04 10:18:30|1072.9|1062.1|1072.9|1062.1|1072.9|1062.1|1072.9|1062.1|1
1643969920000|2022-02-04 10:18:40|1072.8|1062|1072.53|1061.73|1072.8|1062|1072.47|1061.67|4
1643969930000|2022-02-04 10:18:50|1072.4|1061.6|1071.95|1061.15|1072.4|1061.6|1071.95|1061.15|2
1643969940000|2022-02-04 10:19:00|1072.2|1061.4|1072.2|1061.4|1072.2|1061.4|1072.2|1061.4|1
1643969960000|2022-02-04 10:19:20|1072.65|1061.85|1072.9|1062.1|1072.9|1062.1|1072.65|1061.85|2
1643969990000|2022-02-04 10:19:50|1072.3|1061.5|1072.3|1061.5|1072.3|1061.5|1072.3|1061.5|1
1643970010000|2022-02-04 10:20:10|1072.55|1061.75|1072.55|1061.75|1072.55|1061.75|1072.55|1061.75|1
1643970020000|2022-02-04 10:20:20|1072.4|1061.6|1071.9|1061.1|1072.4|1061.6|1071.9|1061.1|3
1643970030000|2022-02-04 10:20:30|1071.74|1060.94|1071.63|1060.83|1071.74|1060.94|1071.47|1060.67|3
1643970040000|2022-02-04 10:20:40|1071.05|1060.25|1070.82|1060.02|1071.05|1060.25|1070.82|1060.02|3
1643970050000|2022-02-04 10:20:50|1070.9|1060.1|1070.9|1060.1|1070.9|1060.1|1070.84|1060.04|3
1643970060000|2022-02-04 10:21:00|1070.82|1060.02|1070.92|1060.12|1070.92|1060.12|1070.82|1060.02|2
1643970070000|2022-02-04 10:21:10|1071.02|1060.22|1071.02|1060.22|1071.02|1060.22|1071.02|1060.22|1
1643970100000|2022-02-04 10:21:40|1071.1|1060.3|1071.05|1060.25|1071.1|1060.3|1071.05|1060.25|2
1643970110000|2022-02-04 10:21:50|1071.63|1060.83|1071.63|1060.83|1071.7|1060.9|1071|1060.2|8
1643970120000|2022-02-04 10:22:00|1071.8|1061|1071.28|1060.48|1071.8|1061|1071.28|1060.48|4
1643970130000|2022-02-04 10:22:10|1071.25|1060.45|1070.15|1059.35|1071.25|1060.45|1070.15|1059.35|4
1643970160000|2022-02-04 10:22:40|1070.1|1059.3|1070.4|1059.6|1070.65|1059.85|1070.1|1059.3|4
1643970170000|2022-02-04 10:22:50|1070.2|1059.4|1070.2|1059.4|1070.2|1059.4|1070.2|1059.4|1
1643970180000|2022-02-04 10:23:00|1069.9|1059.1|1069.9|1059.1|1069.9|1059.1|1069.9|1059.1|1
1643970220000|2022-02-04 10:23:40|1070.4|1059.6|1070.15|1059.35|1070.4|1059.6|1070.15|1059.35|2
1643970230000|2022-02-04 10:23:50|1069.9|1059.1|1069.9|1059.1|1069.9|1059.1|1069.9|1059.1|1
1643970240000|2022-02-04 10:24:00|1070.15|1059.35|1070.24|1059.44|1070.24|1059.44|1070.15|1059.35|2
1643970250000|2022-02-04 10:24:10|1070.15|1059.35|1069.9|1059.1|1070.15|1059.35|1069.9|1059.1|4
1643970280000|2022-02-04 10:24:40|1070.12|1059.32|1070.12|1059.32|1070.12|1059.32|1070.12|1059.32|1
1643970290000|2022-02-04 10:24:50|1070.86|1060.06|1070.9|1060.1|1070.97|1060.17|1070.86|1060.06|3
1643970300000|2022-02-04 10:25:00|1070.85|1060.05|1070.85|1060.05|1070.85|1060.05|1070.85|1060.05|1
1643970310000|2022-02-04 10:25:10|1070.52|1059.72|1070.7|1059.9|1070.7|1059.9|1070.52|1059.72|2
1643970330000|2022-02-04 10:25:30|1070.85|1060.05|1070.52|1059.72|1070.85|1060.05|1070.52|1059.72|2
1643970340000|2022-02-04 10:25:40|1070.7|1059.9|1070.7|1059.9|1070.7|1059.9|1070.7|1059.9|1
1643970360000|2022-02-04 10:26:00|1070.85|1060.05|1070.85|1060.05|1070.85|1060.05|1070.85|1060.05|1
1643970370000|2022-02-04 10:26:10|1070.94|1060.14|1070.9|1060.1|1070.99|1060.19|1070.9|1060.1|3
1643970380000|2022-02-04 10:26:20|1070.99|1060.19|1070.99|1060.19|1070.99|1060.19|1070.99|1060.19|1
1643970390000|2022-02-04 10:26:30|1071.51|1060.71|1071.51|1060.71|1071.51|1060.71|1071.51|1060.71|1
1643970400000|2022-02-04 10:26:40|1071.18|1060.38|1071.06|1060.26|1071.18|1060.38|1071.06|1060.26|8
1643970420000|2022-02-04 10:27:00|1071.05|1060.25|1071|1060.2|1071.05|1060.25|1071|1060.2|2
1643970430000|2022-02-04 10:27:10|1071.01|1060.21|1071.01|1060.21|1071.01|1060.21|1071|1060.2|9
1643970440000|2022-02-04 10:27:20|1071|1060.2|1071.06|1060.26|1071.46|1060.66|1071|1060.2|7
1643970460000|2022-02-04 10:27:40|1071.03|1060.23|1071.03|1060.23|1071.03|1060.23|1070.9|1060.1|3
1643970480000|2022-02-04 10:28:00|1071|1060.2|1071|1060.2|1071|1060.2|1071|1060.2|1
1643970490000|2022-02-04 10:28:10|1071.06|1060.26|1071.06|1060.26|1071.06|1060.26|1071.06|1060.26|1
1643970500000|2022-02-04 10:28:20|1071.03|1060.23|1070.9|1060.1|1071.03|1060.23|1070.9|1060.1|2
1643970510000|2022-02-04 10:28:30|1070.96|1060.16|1071|1060.2|1071.01|1060.21|1070.96|1060.16|11
1643970520000|2022-02-04 10:28:40|1071.01|1060.21|1071.07|1060.27|1071.07|1060.27|1071|1060.2|3
1643970530000|2022-02-04 10:28:50|1070.9|1060.1|1070.9|1060.1|1070.9|1060.1|1070.9|1060.1|1
1643970540000|2022-02-04 10:29:00|1071.03|1060.23|1071.06|1060.26|1071.28|1060.48|1071.03|1060.23|5
1643970550000|2022-02-04 10:29:10|1070.9|1060.1|1070.99|1060.19|1071.06|1060.26|1070.9|1060.1|4
1643970560000|2022-02-04 10:29:20|1070.9|1060.1|1070.9|1060.1|1070.99|1060.19|1070.9|1060.1|3
1643970570000|2022-02-04 10:29:30|1070.95|1060.15|1070.95|1060.15|1070.95|1060.15|1070.95|1060.15|1
1643970590000|2022-02-04 10:29:50|1070.9|1060.1|1070|1059.2|1070.9|1060.1|1070|1059.2|5
1643970600000|2022-02-04 10:30:00|1069.9|1059.1|1069|1058.2|1069.9|1059.1|1069|1058.2|3
1643970610000|2022-02-04 10:30:10|1068.9|1058.1|1068.9|1058.1|1068.9|1058.1|1068.9|1058.1|1
1643970640000|2022-02-04 10:30:40|1069.07|1058.27|1069.7|1058.9|1069.7|1058.9|1069.07|1058.27|3
1643970650000|2022-02-04 10:30:50|1069.64|1058.84|1069.7|1058.9|1069.7|1058.9|1069.64|1058.84|2
1643970660000|2022-02-04 10:31:00|1069.79|1058.99|1069.85|1059.05|1069.85|1059.05|1069.79|1058.99|2
1643970670000|2022-02-04 10:31:10|1069.59|1058.79|1069.9|1059.1|1069.9|1059.1|1069.59|1058.79|3
1643970690000|2022-02-04 10:31:30|1069.93|1059.13|1069.9|1059.1|1069.93|1059.13|1069.9|1059.1|2
1643970700000|2022-02-04 10:31:40|1069.75|1058.95|1069.4|1058.6|1069.75|1058.95|1069.4|1058.6|2
1643970710000|2022-02-04 10:31:50|1068.9|1058.1|1067.9|1057.1|1068.9|1058.1|1067.9|1057.1|3
1643970720000|2022-02-04 10:32:00|1067.78|1056.98|1067.58|1056.78|1067.78|1056.98|1067.12|1056.32|6
1643970730000|2022-02-04 10:32:10|1067.9|1057.1|1068.7|1057.9|1068.7|1057.9|1067.9|1057.1|3
1643970740000|2022-02-04 10:32:20|1068.9|1058.1|1068.9|1058.1|1068.99|1058.19|1068.9|1058.1|3
1643970760000|2022-02-04 10:32:40|1069.25|1058.45|1069.75|1058.95|1069.75|1058.95|1069.25|1058.45|2
1643970770000|2022-02-04 10:32:50|1069.9|1059.1|1069.4|1058.6|1069.9|1059.1|1069.4|1058.6|3
1643970780000|2022-02-04 10:33:00|1069.5|1058.7|1068.9|1058.1|1069.5|1058.7|1068.9|1058.1|3
1643970820000|2022-02-04 10:33:40|1068.84|1058.04|1068.2|1057.4|1068.84|1058.04|1068.2|1057.4|3
1643970830000|2022-02-04 10:33:50|1068.4|1057.6|1068.57|1057.77|1068.57|1057.77|1068.4|1057.6|2
1643970840000|2022-02-04 10:34:00|1068.7|1057.9|1068.3|1057.5|1068.7|1057.9|1068.3|1057.5|2
1643970850000|2022-02-04 10:34:10|1068.5|1057.7|1068.9|1058.1|1068.9|1058.1|1068.4|1057.6|4
1643970860000|2022-02-04 10:34:20|1069.75|1058.95|1069.75|1058.95|1069.75|1058.95|1069.75|1058.95|1
1643970880000|2022-02-04 10:34:40|1069.9|1059.1|1069.9|1059.1|1069.9|1059.1|1069.9|1059.1|1
1643970910000|2022-02-04 10:35:10|1070.3|1059.5|1070.3|1059.5|1070.3|1059.5|1070.3|1059.5|1
1643970950000|2022-02-04 10:35:50|1070.4|1059.6|1069.9|1059.1|1070.4|1059.6|1069.9|1059.1|3
1643970960000|2022-02-04 10:36:00|1069.97|1059.17|1069.93|1059.13|1069.97|1059.17|1069.93|1059.13|2
1643970970000|2022-02-04 10:36:10|1069.9|1059.1|1069.9|1059.1|1070.1|1059.3|1069.9|1059.1|3
1643970980000|2022-02-04 10:36:20|1070.4|1059.6|1070.4|1059.6|1070.4|1059.6|1070.4|1059.6|1
1643971030000|2022-02-04 10:37:10|1070.9|1060.1|1070.92|1060.12|1071.03|1060.23|1070.9|1060.1|3
1643971040000|2022-02-04 10:37:20|1070.93|1060.13|1070.93|1060.13|1070.93|1060.13|1070.93|1060.13|1
1643971080000|2022-02-04 10:38:00|1071.18|1060.38|1071.18|1060.38|1071.18|1060.38|1071.18|1060.38|1
1643971130000|2022-02-04 10:38:50|1071.33|1060.53|1070.93|1060.13|1071.33|1060.53|1070.93|1060.13|2
1643971140000|2022-02-04 10:39:00|1070.96|1060.16|1072.95|1062.15|1072.95|1062.15|1070.96|1060.16|12
1643971150000|2022-02-04 10:39:10|1073.29|1062.49|1073.44|1062.64|1073.44|1062.64|1073.05|1062.25|3
1643971160000|2022-02-04 10:39:20|1073.15|1062.35|1073.13|1062.33|1073.44|1062.64|1072.9|1062.1|6
1643971170000|2022-02-04 10:39:30|1073.28|1062.48|1072.9|1062.1|1073.28|1062.48|1072.9|1062.1|3
1643971180000|2022-02-04 10:39:40|1072.75|1061.95|1072.75|1061.95|1072.75|1061.95|1072.75|1061.95|1
1643971190000|2022-02-04 10:39:50|1072.86|1062.06|1072.9|1062.1|1073.01|1062.21|1072.8|1062|5
1643971200000|2022-02-04 10:40:00|1073.05|1062.25|1073.05|1062.25|1073.05|1062.25|1073.05|1062.25|1
1643971210000|2022-02-04 10:40:10|1072.9|1062.1|1072.9|1062.1|1072.9|1062.1|1072.9|1062.1|1
1643971230000|2022-02-04 10:40:30|1072.8|1062|1072.8|1062|1072.8|1062|1072.8|1062|1
1643971250000|2022-02-04 10:40:50|1072.9|1062.1|1072.9|1062.1|1072.9|1062.1|1072.9|1062.1|1
1643971350000|2022-02-04 10:42:30|1072.88|1062.08|1073.01|1062.21|1073.01|1062.21|1072.88|1062.08|3
1643971360000|2022-02-04 10:42:40|1073.13|1062.33|1073.19|1062.39|1073.37|1062.57|1073.13|1062.33|3
1643971370000|2022-02-04 10:42:50|1073.1|1062.3|1073.1|1062.3|1073.1|1062.3|1073.1|1062.3|1
1643971380000|2022-02-04 10:43:00|1073.2|1062.4|1073.2|1062.4|1073.2|1062.4|1073.2|1062.4|1
1643971390000|2022-02-04 10:43:10|1073|1062.2|1073|1062.2|1073|1062.2|1073|1062.2|1
1643971410000|2022-02-04 10:43:30|1073.23|1062.43|1073.23|1062.43|1073.23|1062.43|1073.23|1062.43|1
1643971430000|2022-02-04 10:43:50|1073.38|1062.58|1073.5|1062.7|1073.5|1062.7|1073.38|1062.58|2
1643971440000|2022-02-04 10:44:00|1073.25|1062.45|1073.25|1062.45|1073.25|1062.45|1073.25|1062.45|1
1643971460000|2022-02-04 10:44:20|1073|1062.2|1073|1062.2|1073|1062.2|1073|1062.2|1
1643971510000|2022-02-04 10:45:10|1073.13|1062.33|1073.57|1062.77|1073.57|1062.77|1073.05|1062.25|8
1643971520000|2022-02-04 10:45:20|1073.4|1062.6|1073.4|1062.6|1073.4|1062.6|1073.4|1062.6|1
1643971530000|2022-02-04 10:45:30|1072.9|1062.1|1071.9|1061.1|1072.9|1062.1|1071.64|1060.84|5
1643971560000|2022-02-04 10:46:00|1071.7|1060.9|1071.7|1060.9|1071.7|1060.9|1071.7|1060.9|1
1643971570000|2022-02-04 10:46:10|1071.65|1060.85|1071.3|1060.5|1071.65|1060.85|1070.9|1060.1|4
1643971590000|2022-02-04 10:46:30|1071.4|1060.6|1071.58|1060.78|1071.58|1060.78|1070.9|1060.1|5
1643971600000|2022-02-04 10:46:40|1071.48|1060.68|1071.3|1060.5|1071.48|1060.68|1071.3|1060.5|2
1643971620000|2022-02-04 10:47:00|1071.21|1060.41|1071.15|1060.35|1071.21|1060.41|1071.15|1060.35|2
1643971630000|2022-02-04 10:47:10|1071.18|1060.38|1071.18|1060.38|1071.18|1060.38|1071.18|1060.38|1
1643971640000|2022-02-04 10:47:20|1071.15|1060.35|1070.9|1060.1|1071.15|1060.35|1070.9|1060.1|2
1643971650000|2022-02-04 10:47:30|1071.15|1060.35|1071.19|1060.39|1071.19|1060.39|1071.15|1060.35|2
1643971660000|2022-02-04 10:47:40|1071.6|1060.8|1071.19|1060.39|1071.6|1060.8|1071.19|1060.39|3
1643971670000|2022-02-04 10:47:50|1071.33|1060.53|1071.19|1060.39|1071.65|1060.85|1071.19|1060.39|3
1643971680000|2022-02-04 10:48:00|1071.51|1060.71|1071.51|1060.71|1071.51|1060.71|1071.51|1060.71|1
1643971690000|2022-02-04 10:48:10|1071.31|1060.51|1071.19|1060.39|1071.31|1060.51|1071.19|1060.39|2
1643971700000|2022-02-04 10:48:20|1071.22|1060.42|1071.19|1060.39|1071.22|1060.42|1071.19|1060.39|2
1643971710000|2022-02-04 10:48:30|1071.45|1060.65|1071.3|1060.5|1071.45|1060.65|1071.3|1060.5|2
1643971720000|2022-02-04 10:48:40|1071.18|1060.38|1071.18|1060.38|1071.18|1060.38|1071.18|1060.38|1
1643971730000|2022-02-04 10:48:50|1071.15|1060.35|1070.9|1060.1|1071.15|1060.35|1070.9|1060.1|2
1643971740000|2022-02-04 10:49:00|1070.93|1060.13|1070.9|1060.1|1070.93|1060.13|1070.9|1060.1|2
1643971750000|2022-02-04 10:49:10|1071|1060.2|1071|1060.2|1071|1060.2|1071|1060.2|1
1643971770000|2022-02-04 10:49:30|1070.9|1060.1|1071.89|1061.09|1071.89|1061.09|1070.9|1060.1|3
1643971790000|2022-02-04 10:49:50|1071.9|1061.1|1071.89|1061.09|1071.97|1061.17|1071.89|1061.09|3
1643971800000|2022-02-04 10:50:00|1071.9|1061.1|1071.89|1061.09|1071.97|1061.17|1071.89|1061.09|3
1643971810000|2022-02-04 10:50:10|1072.03|1061.23|1071.9|1061.1|1072.3|1061.5|1071.9|1061.1|5
1643971820000|2022-02-04 10:50:20|1072.12|1061.32|1072.9|1062.1|1072.98|1062.18|1072.12|1061.32|5
1643971830000|2022-02-04 10:50:30|1072.98|1062.18|1073|1062.2|1073|1062.2|1072.98|1062.18|3
1643971850000|2022-02-04 10:50:50|1073.05|1062.25|1073|1062.2|1073.05|1062.25|1072.96|1062.16|4
1643971860000|2022-02-04 10:51:00|1073.12|1062.32|1073|1062.2|1073.12|1062.32|1072.9|1062.1|4
1643971870000|2022-02-04 10:51:10|1072.96|1062.16|1073|1062.2|1073|1062.2|1072.96|1062.16|2
1643971880000|2022-02-04 10:51:20|1072.9|1062.1|1072.9|1062.1|1072.9|1062.1|1072.9|1062.1|1
1643971890000|2022-02-04 10:51:30|1073|1062.2|1073|1062.2|1073|1062.2|1073|1062.2|1
1643971900000|2022-02-04 10:51:40|1073.25|1062.45|1073.04|1062.24|1073.25|1062.45|1073.03|1062.23|3
1643971910000|2022-02-04 10:51:50|1072.9|1062.1|1073|1062.2|1073|1062.2|1072.9|1062.1|2
1643971920000|2022-02-04 10:52:00|1072.93|1062.13|1072.93|1062.13|1072.93|1062.13|1072.93|1062.13|1
1643971930000|2022-02-04 10:52:10|1073|1062.2|1073.27|1062.47|1073.27|1062.47|1073|1062.2|2
1643971940000|2022-02-04 10:52:20|1073.04|1062.24|1073.04|1062.24|1073.04|1062.24|1072.9|1062.1|3
1643971950000|2022-02-04 10:52:30|1072.93|1062.13|1073|1062.2|1073|1062.2|1072.93|1062.13|2
1643971970000|2022-02-04 10:52:50|1072.8|1062|1072.8|1062|1072.8|1062|1072.8|1062|1
1643971980000|2022-02-04 10:53:00|1072.88|1062.08|1072.85|1062.05|1073.07|1062.27|1072.35|1061.55|7
1643971990000|2022-02-04 10:53:10|1072.63|1061.83|1072.63|1061.83|1072.63|1061.83|1072.63|1061.83|1
1643972000000|2022-02-04 10:53:20|1072.75|1061.95|1072.63|1061.83|1072.75|1061.95|1072.63|1061.83|4
1643972010000|2022-02-04 10:53:30|1072.47|1061.67|1071.9|1061.1|1072.47|1061.67|1071.9|1061.1|3
1643972020000|2022-02-04 10:53:40|1071.74|1060.94|1071.74|1060.94|1071.74|1060.94|1071.74|1060.94|1
1643972030000|2022-02-04 10:53:50|1071.66|1060.86|1071.74|1060.94|1071.74|1060.94|1071.66|1060.86|2
1643972040000|2022-02-04 10:54:00|1071.3|1060.5|1071.3|1060.5|1071.3|1060.5|1071.3|1060.5|1
1643972060000|2022-02-04 10:54:20|1071.5|1060.7|1071.3|1060.5|1071.65|1060.85|1071.3|1060.5|4
1643972070000|2022-02-04 10:54:30|1071.49|1060.69|1071.49|1060.69|1071.49|1060.69|1071.49|1060.69|1
1643972080000|2022-02-04 10:54:40|1071.3|1060.5|1071.3|1060.5|1071.3|1060.5|1071.3|1060.5|1
1643972090000|2022-02-04 10:54:50|1071.49|1060.69|1071.74|1060.94|1071.74|1060.94|1071.49|1060.69|3
1643972100000|2022-02-04 10:55:00|1071.83|1061.03|1072.26|1061.46|1072.66|1061.86|1071.83|1061.03|10
1643972110000|2022-02-04 10:55:10|1072.25|1061.45|1072.25|1061.45|1072.25|1061.45|1072.25|1061.45|1
1643972120000|2022-02-04 10:55:20|1072.05|1061.25|1072.1|1061.3|1072.1|1061.3|1072.05|1061.25|2
1643972130000|2022-02-04 10:55:30|1072.05|1061.25|1072.05|1061.25|1072.05|1061.25|1072.05|1061.25|1
1643972140000|2022-02-04 10:55:40|1072.15|1061.35|1072.15|1061.35|1072.15|1061.35|1072.15|1061.35|1
1643972150000|2022-02-04 10:55:50|1072.13|1061.33|1072.13|1061.33|1072.13|1061.33|1072.13|1061.33|1
1643972160000|2022-02-04 10:56:00|1072.15|1061.35|1072.15|1061.35|1072.15|1061.35|1072.15|1061.35|1
1643972190000|2022-02-04 10:56:30|1072.07|1061.27|1072.11|1061.31|1072.15|1061.35|1072.07|1061.27|3
1643972200000|2022-02-04 10:56:40|1072.15|1061.35|1071.23|1060.43|1072.15|1061.35|1071.23|1060.43|5
1643972210000|2022-02-04 10:56:50|1071.53|1060.73|1070.49|1059.69|1071.53|1060.73|1070.49|1059.69|5
1643972220000|2022-02-04 10:57:00|1070.4|1059.6|1070.03|1059.23|1070.4|1059.6|1070.03|1059.23|4
1643972230000|2022-02-04 10:57:10|1069.9|1059.1|1069.89|1059.09|1069.9|1059.1|1069.89|1059.09|2
1643972240000|2022-02-04 10:57:20|1070.05|1059.25|1070.35|1059.55|1070.35|1059.55|1070.05|1059.25|2
1643972250000|2022-02-04 10:57:30|1070.78|1059.98|1070.97|1060.17|1070.97|1060.17|1070.78|1059.98|5
1643972260000|2022-02-04 10:57:40|1071.04|1060.24|1070.93|1060.13|1071.04|1060.24|1070.93|1060.13|3
1643972270000|2022-02-04 10:57:50|1071.15|1060.35|1070.9|1060.1|1071.15|1060.35|1070.65|1059.85|5
1643972280000|2022-02-04 10:58:00|1070.86|1060.06|1070.9|1060.1|1070.9|1060.1|1070.84|1060.04|3
1643972290000|2022-02-04 10:58:10|1071.12|1060.32|1071.12|1060.32|1071.12|1060.32|1071.12|1060.32|1
1643972300000|2022-02-04 10:58:20|1071.24|1060.44|1070.9|1060.1|1071.24|1060.44|1070.9|1060.1|2
1643972340000|2022-02-04 10:59:00|1070.95|1060.15|1070.9|1060.1|1070.95|1060.15|1070.9|1060.1|2
1643972350000|2022-02-04 10:59:10|1070.75|1059.95|1070.75|1059.95|1070.75|1059.95|1070.75|1059.95|1
1643972380000|2022-02-04 10:59:40|1070.9|1060.1|1070.96|1060.16|1071|1060.2|1070.9|1060.1|3
1643972390000|2022-02-04 10:59:50|1070.9|1060.1|1070.9|1060.1|1070.9|1060.1|1070.9|1060.1|1
1643972400000|2022-02-04 11:00:00|1070.88|1060.08|1070.85|1060.05|1070.88|1060.08|1070.85|1060.05|2
1643972410000|2022-02-04 11:00:10|1070.75|1059.95|1070.49|1059.69|1070.75|1059.95|1070.49|1059.69|3
1643972420000|2022-02-04 11:00:20|1070.5|1059.7|1070.85|1060.05|1070.9|1060.1|1070|1059.2|8
1643972430000|2022-02-04 11:00:30|1070.9|1060.1|1071.55|1060.75|1071.55|1060.75|1070.85|1060.05|6
1643972440000|2022-02-04 11:00:40|1071.6|1060.8|1071.6|1060.8|1071.6|1060.8|1071.6|1060.8|1
1643972450000|2022-02-04 11:00:50|1071.81|1061.01|1071.83|1061.03|1071.9|1061.1|1071.81|1061.01|3
1643972460000|2022-02-04 11:01:00|1071.98|1061.18|1071.98|1061.18|1071.99|1061.19|1071.86|1061.06|5
1643972470000|2022-02-04 11:01:10|1072.43|1061.63|1072.43|1061.63|1072.43|1061.63|1072.43|1061.63|1
1643972480000|2022-02-04 11:01:20|1072.55|1061.75|1071.9|1061.1|1072.9|1062.1|1071.9|1061.1|6
1643972500000|2022-02-04 11:01:40|1071.85|1061.05|1071.85|1061.05|1071.85|1061.05|1071.85|1061.05|1
1643972520000|2022-02-04 11:02:00|1071.8|1061|1071.8|1061|1071.8|1061|1071.8|1061|1
1643972550000|2022-02-04 11:02:30|1071.85|1061.05|1071.85|1061.05|1071.85|1061.05|1071.85|1061.05|1
1643972570000|2022-02-04 11:02:50|1071.9|1061.1|1071.9|1061.1|1071.9|1061.1|1071.9|1061.1|1
1643972580000|2022-02-04 11:03:00|1072.04|1061.24|1072.04|1061.24|1072.04|1061.24|1072.04|1061.24|1
1643972590000|2022-02-04 11:03:10|1071.99|1061.19|1071.9|1061.1|1072.32|1061.52|1071.9|1061.1|4
1643972600000|2022-02-04 11:03:20|1071.93|1061.13|1071.93|1061.13|1071.93|1061.13|1071.93|1061.13|1
1643972610000|2022-02-04 11:03:30|1071.99|1061.19|1071.99|1061.19|1071.99|1061.19|1071.99|1061.19|1
1643972620000|2022-02-04 11:03:40|1071.9|1061.1|1071.9|1061.1|1071.9|1061.1|1071.9|1061.1|1
1643972630000|2022-02-04 11:03:50|1071.99|1061.19|1071.9|1061.1|1071.99|1061.19|1071.9|1061.1|2
1643972650000|2022-02-04 11:04:10|1072.24|1061.44|1071.87|1061.07|1072.24|1061.44|1071.87|1061.07|4
1643972660000|2022-02-04 11:04:20|1071.9|1061.1|1071.89|1061.09|1071.9|1061.1|1071.89|1061.09|2
1643972670000|2022-02-04 11:04:30|1071.87|1061.07|1071.87|1061.07|1071.87|1061.07|1071.87|1061.07|1
1643972680000|2022-02-04 11:04:40|1071.82|1061.02|1071.82|1061.02|1071.82|1061.02|1071.82|1061.02|1
1643972720000|2022-02-04 11:05:20|1071.87|1061.07|1071.88|1061.08|1071.9|1061.1|1071.8|1061|5
1643972730000|2022-02-04 11:05:30|1071.9|1061.1|1071.97|1061.17|1071.97|1061.17|1071.9|1061.1|2
1643972740000|2022-02-04 11:05:40|1071.98|1061.18|1071.98|1061.18|1071.98|1061.18|1071.98|1061.18|1
1643972750000|2022-02-04 11:05:50|1071.96|1061.16|1071.89|1061.09|1071.96|1061.16|1071.89|1061.09|3
1643972760000|2022-02-04 11:06:00|1072.03|1061.23|1072.65|1061.85|1072.65|1061.85|1072.03|1061.23|4
1643972770000|2022-02-04 11:06:10|1072.53|1061.73|1072.85|1062.05|1072.85|1062.05|1072.53|1061.73|2
1643972780000|2022-02-04 11:06:20|1072.57|1061.77|1072.13|1061.33|1072.57|1061.77|1071.92|1061.12|4
1643972800000|2022-02-04 11:06:40|1071.92|1061.12|1072.12|1061.32|1072.12|1061.32|1071.9|1061.1|3
1643972820000|2022-02-04 11:07:00|1072.6|1061.8|1072.15|1061.35|1072.7|1061.9|1072.15|1061.35|4
1643972830000|2022-02-04 11:07:10|1072.4|1061.6|1072.8|1062|1072.8|1062|1072.4|1061.6|2
1643972850000|2022-02-04 11:07:30|1072.35|1061.55|1072.35|1061.55|1072.35|1061.55|1072.35|1061.55|1
1643972870000|2022-02-04 11:07:50|1072.68|1061.88|1072.68|1061.88|1072.68|1061.88|1072.68|1061.88|1
1643972880000|2022-02-04 11:08:00|1072.65|1061.85|1072.53|1061.73|1072.65|1061.85|1072.53|1061.73|2
1643972890000|2022-02-04 11:08:10|1072.28|1061.48|1072.12|1061.32|1072.45|1061.65|1071.93|1061.13|5
1643972920000|2022-02-04 11:08:40|1071.9|1061.1|1071.9|1061.1|1071.9|1061.1|1071.9|1061.1|1
1643972930000|2022-02-04 11:08:50|1071.8|1061|1071.8|1061|1071.8|1061|1071.8|1061|1
1643972940000|2022-02-04 11:09:00|1071.5|1060.7|1071.5|1060.7|1071.5|1060.7|1071.5|1060.7|1
1643972950000|2022-02-04 11:09:10|1071.1|1060.3|1071.25|1060.45|1071.54|1060.74|1071.1|1060.3|4
1643972960000|2022-02-04 11:09:20|1071.37|1060.57|1071.14|1060.34|1071.49|1060.69|1071.12|1060.32|7
1643972970000|2022-02-04 11:09:30|1071.27|1060.47|1071.14|1060.34|1071.27|1060.47|1071.14|1060.34|2
1643973000000|2022-02-04 11:10:00|1071.05|1060.25|1071.05|1060.25|1071.05|1060.25|1071.05|1060.25|1
1643973010000|2022-02-04 11:10:10|1071.13|1060.33|1071.1|1060.3|1071.13|1060.33|1071.1|1060.3|2
1643973020000|2022-02-04 11:10:20|1071.17|1060.37|1071.17|1060.37|1071.17|1060.37|1071.17|1060.37|1
1643973030000|2022-02-04 11:10:30|1071.05|1060.25|1071.05|1060.25|1071.05|1060.25|1071.05|1060.25|1
1643973040000|2022-02-04 11:10:40|1070.9|1060.1|1070.13|1059.33|1070.9|1060.1|1070.13|1059.33|5
1643973050000|2022-02-04 11:10:50|1070.16|1059.36|1070.16|1059.36|1070.18|1059.38|1070.16|1059.36|3
1643973060000|2022-02-04 11:11:00|1070.53|1059.73|1070.83|1060.03|1070.95|1060.15|1070.53|1059.73|5
1643973070000|2022-02-04 11:11:10|1071.3|1060.5|1071.3|1060.5|1071.3|1060.5|1071.3|1060.5|1
1643973080000|2022-02-04 11:11:20|1071.08|1060.28|1071.08|1060.28|1071.08|1060.28|1071.08|1060.28|1
1643973100000|2022-02-04 11:11:40|1071.1|1060.3|1071.1|1060.3|1071.1|1060.3|1071.1|1060.3|1
1643973120000|2022-02-04 11:12:00|1071.3|1060.5|1071.3|1060.5|1071.3|1060.5|1071.3|1060.5|1
1643973160000|2022-02-04 11:12:40|1071.18|1060.38|1071.9|1061.1|1071.9|1061.1|1071.18|1060.38|2
1643973170000|2022-02-04 11:12:50|1071.8|1061|1071.8|1061|1071.8|1061|1071.8|1061|1
1643973220000|2022-02-04 11:13:40|1071.85|1061.05|1071.85|1061.05|1071.85|1061.05|1071.85|1061.05|1
1643973240000|2022-02-04 11:14:00|1071.8|1061|1070.9|1060.1|1071.8|1061|1070.9|1060.1|3
1643973300000|2022-02-04 11:15:00|1070.5|1059.7|1069.4|1058.6|1070.5|1059.7|1069.4|1058.6|7
1643973310000|2022-02-04 11:15:10|1069.85|1059.05|1070.8|1060|1070.9|1060.1|1069.85|1059.05|6
1643973330000|2022-02-04 11:15:30|1071.55|1060.75|1071.55|1060.75|1071.55|1060.75|1071.55|1060.75|1
1643973340000|2022-02-04 11:15:40|1071.4|1060.6|1071.85|1061.05|1071.85|1061.05|1071.4|1060.6|2
1643973390000|2022-02-04 11:16:30|1071.9|1061.1|1072.25|1061.45|1072.25|1061.45|1071.9|1061.1|2
1643973400000|2022-02-04 11:16:40|1072.2|1061.4|1072.2|1061.4|1072.2|1061.4|1072.2|1061.4|1
1643973410000|2022-02-04 11:16:50|1071.9|1061.1|1071.9|1061.1|1071.9|1061.1|1071.9|1061.1|1
1643973420000|2022-02-04 11:17:00|1071.85|1061.05|1071.85|1061.05|1071.85|1061.05|1071.85|1061.05|1
1643973460000|2022-02-04 11:17:40|1071.93|1061.13|1072.35|1061.55|1072.35|1061.55|1071.9|1061.1|5
1643973480000|2022-02-04 11:18:00|1072.4|1061.6|1072.4|1061.6|1072.4|1061.6|1072.4|1061.6|1
1643973500000|2022-02-04 11:18:20|1072.15|1061.35|1071.9|1061.1|1072.15|1061.35|1071.9|1061.1|2
1643973530000|2022-02-04 11:18:50|1071.99|1061.19|1071.99|1061.19|1071.99|1061.19|1071.99|1061.19|1
1643973540000|2022-02-04 11:19:00|1072.01|1061.21|1072.01|1061.21|1072.01|1061.21|1072.01|1061.21|1
1643973570000|2022-02-04 11:19:30|1071.9|1061.1|1071.9|1061.1|1071.9|1061.1|1071.9|1061.1|1
1643973600000|2022-02-04 11:20:00|1071.8|1061|1071.8|1061|1071.8|1061|1071.8|1061|1
1643973610000|2022-02-04 11:20:10|1071.9|1061.1|1071.9|1061.1|1071.9|1061.1|1071.9|1061.1|1
1643973620000|2022-02-04 11:20:20|1071.8|1061|1071.8|1061|1071.8|1061|1071.8|1061|1
1643973640000|2022-02-04 11:20:40|1071.75|1060.95|1071.75|1060.95|1071.75|1060.95|1071.75|1060.95|1
1643973650000|2022-02-04 11:20:50|1071.9|1061.1|1071.9|1061.1|1071.9|1061.1|1071.9|1061.1|1
1643973660000|2022-02-04 11:21:00|1071.43|1060.63|1070.93|1060.13|1071.43|1060.63|1070.93|1060.13|2
1643973670000|2022-02-04 11:21:10|1070.66|1059.86|1069.9|1059.1|1070.66|1059.86|1069.9|1059.1|4
1643973720000|2022-02-04 11:22:00|1069.75|1058.95|1069.75|1058.95|1069.75|1058.95|1069.75|1058.95|1
1643973730000|2022-02-04 11:22:10|1069.18|1058.38|1069.18|1058.38|1069.18|1058.38|1069.18|1058.38|1
1643973750000|2022-02-04 11:22:30|1069.23|1058.43|1069.23|1058.43|1069.23|1058.43|1069.23|1058.43|1
1643973770000|2022-02-04 11:22:50|1069.65|1058.85|1068.9|1058.1|1069.65|1058.85|1068.9|1058.1|3
1643973780000|2022-02-04 11:23:00|1069.28|1058.48|1069.28|1058.48|1069.28|1058.48|1069.28|1058.48|1
1643973790000|2022-02-04 11:23:10|1068.9|1058.1|1068.9|1058.1|1068.9|1058.1|1068.9|1058.1|1
1643973830000|2022-02-04 11:23:50|1068.71|1057.91|1068.71|1057.91|1068.71|1057.91|1068.71|1057.91|1
1643973840000|2022-02-04 11:24:00|1068.85|1058.05|1068.85|1058.05|1068.85|1058.05|1068.85|1058.05|1
1643973900000|2022-02-04 11:25:00|1068.9|1058.1|1068.9|1058.1|1068.9|1058.1|1068.9|1058.1|1
1643973910000|2022-02-04 11:25:10|1069.19|1058.39|1069.9|1059.1|1069.9|1059.1|1069.19|1058.39|8
1643973920000|2022-02-04 11:25:20|1070.05|1059.25|1069.9|1059.1|1070.75|1059.95|1069.9|1059.1|5
1643974030000|2022-02-04 11:27:10|1069.75|1058.95|1069.75|1058.95|1069.75|1058.95|1069.75|1058.95|1
1643974050000|2022-02-04 11:27:30|1069.8|1059|1069.8|1059|1069.8|1059|1069.8|1059|1
1643974080000|2022-02-04 11:28:00|1069.9|1059.1|1070.55|1059.75|1070.55|1059.75|1069.9|1059.1|4
1643974090000|2022-02-04 11:28:10|1070.71|1059.91|1070.75|1059.95|1070.75|1059.95|1070.71|1059.91|2
1643974120000|2022-02-04 11:28:40|1070.71|1059.91|1070.13|1059.33|1070.71|1059.91|1070.13|1059.33|2
1643974130000|2022-02-04 11:28:50|1069.9|1059.1|1069.9|1059.1|1069.9|1059.1|1069.9|1059.1|1
1643974160000|2022-02-04 11:29:20|1069.75|1058.95|1069.9|1059.1|1069.9|1059.1|1069.75|1058.95|2
1643974200000|2022-02-04 11:30:00|1069.05|1058.25|1068.9|1058.1|1069.05|1058.25|1068.9|1058.1|2
1643974220000|2022-02-04 11:30:20|1068.8|1058|1068.8|1058|1068.8|1058|1068.8|1058|1
1643974230000|2022-02-04 11:30:30|1068.9|1058.1|1068.9|1058.1|1068.9|1058.1|1068.9|1058.1|1
1643974270000|2022-02-04 11:31:10|1069.05|1058.25|1070.43|1059.63|1070.43|1059.63|1069.05|1058.25|8
1643974280000|2022-02-04 11:31:20|1070.5|1059.7|1070.05|1059.25|1070.5|1059.7|1070.05|1059.25|4
1643974290000|2022-02-04 11:31:30|1069.9|1059.1|1069.9|1059.1|1069.9|1059.1|1069.9|1059.1|1
1643974340000|2022-02-04 11:32:20|1069.85|1059.05|1069.85|1059.05|1069.85|1059.05|1069.85|1059.05|1
1643974350000|2022-02-04 11:32:30|1069.75|1058.95|1069.75|1058.95|1069.75|1058.95|1069.75|1058.95|1
1643974360000|2022-02-04 11:32:40|1069.79|1058.99|1069.79|1058.99|1069.79|1058.99|1069.79|1058.99|1
1643974440000|2022-02-04 11:34:00|1069.95|1059.15|1069.95|1059.15|1069.95|1059.15|1069.95|1059.15|1
1643974450000|2022-02-04 11:34:10|1069.9|1059.1|1069.9|1059.1|1069.9|1059.1|1069.9|1059.1|1
1643974500000|2022-02-04 11:35:00|1070.24|1059.44|1071.15|1060.35|1071.4|1060.6|1070.24|1059.44|9
1643974510000|2022-02-04 11:35:10|1070.9|1060.1|1071.52|1060.72|1071.65|1060.85|1070.9|1060.1|11
1643974520000|2022-02-04 11:35:20|1071.64|1060.84|1071.14|1060.34|1071.64|1060.84|1071.14|1060.34|3
1643974540000|2022-02-04 11:35:40|1071.36|1060.56|1071.1|1060.3|1071.62|1060.82|1071.1|1060.3|3
1643974560000|2022-02-04 11:36:00|1071.4|1060.6|1071.4|1060.6|1071.62|1060.82|1071.4|1060.6|3
1643974580000|2022-02-04 11:36:20|1070.9|1060.1|1070.9|1060.1|1070.9|1060.1|1070.9|1060.1|1
1643974590000|2022-02-04 11:36:30|1070.67|1059.87|1070.75|1059.95|1070.75|1059.95|1070.67|1059.87|2
1643974640000|2022-02-04 11:37:20|1070.67|1059.87|1070.67|1059.87|1070.67|1059.87|1070.67|1059.87|1
1643974660000|2022-02-04 11:37:40|1070.9|1060.1|1070.8|1060|1070.9|1060.1|1070.75|1059.95|4
1643974670000|2022-02-04 11:37:50|1070.79|1059.99|1070.9|1060.1|1070.9|1060.1|1070.79|1059.99|4
1643974700000|2022-02-04 11:38:20|1070.6|1059.8|1070.78|1059.98|1070.78|1059.98|1070.6|1059.8|3
1643974720000|2022-02-04 11:38:40|1070.4|1059.6|1070.4|1059.6|1070.4|1059.6|1070.4|1059.6|1
1643974760000|2022-02-04 11:39:20|1070.73|1059.93|1070.65|1059.85|1070.73|1059.93|1070.48|1059.68|3
1643974770000|2022-02-04 11:39:30|1070.4|1059.6|1070.96|1060.16|1071.01|1060.21|1070.4|1059.6|4
1643974780000|2022-02-04 11:39:40|1070.9|1060.1|1070.9|1060.1|1070.9|1060.1|1070.9|1060.1|1
1643974790000|2022-02-04 11:39:50|1070.85|1060.05|1070.9|1060.1|1070.9|1060.1|1070.85|1060.05|2
1643974800000|2022-02-04 11:40:00|1070.65|1059.85|1070.65|1059.85|1070.65|1059.85|1070.65|1059.85|1
1643974810000|2022-02-04 11:40:10|1070.4|1059.6|1070.4|1059.6|1070.4|1059.6|1070.4|1059.6|1
1643974820000|2022-02-04 11:40:20|1069.9|1059.1|1069.52|1058.72|1069.9|1059.1|1069.52|1058.72|4
1643974830000|2022-02-04 11:40:30|1069.5|1058.7|1069.19|1058.39|1069.5|1058.7|1069.19|1058.39|3
1643974850000|2022-02-04 11:40:50|1069.22|1058.42|1069.19|1058.39|1069.22|1058.42|1069.19|1058.39|2
1643974860000|2022-02-04 11:41:00|1069.25|1058.45|1069.19|1058.39|1069.5|1058.7|1068.9|1058.1|4
1643974880000|2022-02-04 11:41:20|1069.28|1058.48|1069.28|1058.48|1069.28|1058.48|1069.28|1058.48|1
1643974890000|2022-02-04 11:41:30|1069.25|1058.45|1069.31|1058.51|1069.31|1058.51|1069.25|1058.45|2
1643974910000|2022-02-04 11:41:50|1069.28|1058.48|1069.9|1059.1|1069.9|1059.1|1069.19|1058.39|4
1643974920000|2022-02-04 11:42:00|1069.95|1059.15|1069.95|1059.15|1069.95|1059.15|1069.95|1059.15|1
1643974930000|2022-02-04 11:42:10|1069.9|1059.1|1069.93|1059.13|1069.95|1059.15|1069.9|1059.1|3
1643974940000|2022-02-04 11:42:20|1069.9|1059.1|1069.9|1059.1|1069.9|1059.1|1069.9|1059.1|1
1643974950000|2022-02-04 11:42:30|1069.75|1058.95|1069.9|1059.1|1069.93|1059.13|1069.75|1058.95|5
1643974970000|2022-02-04 11:42:50|1069.87|1059.07|1069.87|1059.07|1069.87|1059.07|1069.87|1059.07|1
1643974980000|2022-02-04 11:43:00|1069.8|1059|1069.8|1059|1069.8|1059|1069.8|1059|1
1643974990000|2022-02-04 11:43:10|1069.75|1058.95|1069.58|1058.78|1069.75|1058.95|1069.58|1058.78|2
1643975000000|2022-02-04 11:43:20|1069.55|1058.75|1069.58|1058.78|1069.58|1058.78|1069.48|1058.68|5
1643975010000|2022-02-04 11:43:30|1069.69|1058.89|1069.9|1059.1|1070.02|1059.22|1069.69|1058.89|3
1643975030000|2022-02-04 11:43:50|1069.93|1059.13|1069.93|1059.13|1069.93|1059.13|1069.93|1059.13|1
1643975040000|2022-02-04 11:44:00|1070.1|1059.3|1070.1|1059.3|1070.1|1059.3|1070.1|1059.3|1
1643975050000|2022-02-04 11:44:10|1070|1059.2|1070|1059.2|1070|1059.2|1070|1059.2|1
1643975070000|2022-02-04 11:44:30|1070.61|1059.81|1070.7|1059.9|1070.7|1059.9|1070.61|1059.81|2
1643975080000|2022-02-04 11:44:40|1070.9|1060.1|1070.9|1060.1|1070.9|1060.1|1070.9|1060.1|1
1643975090000|2022-02-04 11:44:50|1070.85|1060.05|1070.85|1060.05|1070.85|1060.05|1070.85|1060.05|1
1643975100000|2022-02-04 11:45:00|1070.12|1059.32|1070.12|1059.32|1070.12|1059.32|1070.12|1059.32|1
1643975110000|2022-02-04 11:45:10|1069.9|1059.1|1069.9|1059.1|1069.9|1059.1|1069.9|1059.1|1
1643975140000|2022-02-04 11:45:40|1069.8|1059|1069.4|1058.6|1069.8|1059|1069.4|1058.6|3
1643975200000|2022-02-04 11:46:40|1068.9|1058.1|1068.9|1058.1|1068.9|1058.1|1068.9|1058.1|1
1643975250000|2022-02-04 11:47:30|1068.75|1057.95|1068.75|1057.95|1068.75|1057.95|1068.75|1057.95|1
1643975260000|2022-02-04 11:47:40|1068.9|1058.1|1068.9|1058.1|1069.09|1058.29|1068.9|1058.1|3
1643975270000|2022-02-04 11:47:50|1068.75|1057.95|1068.75|1057.95|1068.75|1057.95|1068.75|1057.95|1
1643975280000|2022-02-04 11:48:00|1068.8|1058|1068.8|1058|1068.8|1058|1068.8|1058|1
1643975330000|2022-02-04 11:48:50|1068.9|1058.1|1068.9|1058.1|1068.9|1058.1|1068.9|1058.1|1
1643975350000|2022-02-04 11:49:10|1068.75|1057.95|1068.75|1057.95|1068.75|1057.95|1068.75|1057.95|1
1643975420000|2022-02-04 11:50:20|1068.9|1058.1|1068.9|1058.1|1068.9|1058.1|1068.9|1058.1|1
1643975510000|2022-02-04 11:51:50|1069|1058.2|1069|1058.2|1069|1058.2|1069|1058.2|1
1643975520000|2022-02-04 11:52:00|1069.05|1058.25|1069.05|1058.25|1069.05|1058.25|1069.05|1058.25|1
1643975530000|2022-02-04 11:52:10|1069.1|1058.3|1069.1|1058.3|1069.1|1058.3|1069.1|1058.3|1
1643975550000|2022-02-04 11:52:30|1068.95|1058.15|1068.95|1058.15|1068.95|1058.15|1068.95|1058.15|1
1643975570000|2022-02-04 11:52:50|1069.15|1058.35|1069.13|1058.33|1069.15|1058.35|1069.1|1058.3|3
1643975580000|2022-02-04 11:53:00|1069.15|1058.35|1069.15|1058.35|1069.15|1058.35|1069.15|1058.35|1
1643975590000|2022-02-04 11:53:10|1068.9|1058.1|1068.9|1058.1|1068.9|1058.1|1068.9|1058.1|1
1643975610000|2022-02-04 11:53:30|1069.06|1058.26|1069.4|1058.6|1069.4|1058.6|1069.06|1058.26|4
1643975620000|2022-02-04 11:53:40|1069.48|1058.68|1069.65|1058.85|1069.65|1058.85|1069.48|1058.68|3
1643975630000|2022-02-04 11:53:50|1069.15|1058.35|1069.15|1058.35|1069.15|1058.35|1069.15|1058.35|1
1643975650000|2022-02-04 11:54:10|1069.53|1058.73|1069.8|1059|1069.8|1059|1069.53|1058.73|3
1643975660000|2022-02-04 11:54:20|1069.87|1059.07|1069.9|1059.1|1069.9|1059.1|1069.87|1059.07|2
1643975720000|2022-02-04 11:55:20|1070.1|1059.3|1070.1|1059.3|1070.1|1059.3|1070.1|1059.3|1
1643975730000|2022-02-04 11:55:30|1070.05|1059.25|1070.05|1059.25|1070.05|1059.25|1070.05|1059.25|1
1643975790000|2022-02-04 11:56:30|1069.9|1059.1|1069.9|1059.1|1069.9|1059.1|1069.9|1059.1|1
1643975870000|2022-02-04 11:57:50|1070.1|1059.3|1070.1|1059.3|1070.1|1059.3|1070.1|1059.3|1
1643975880000|2022-02-04 11:58:00|1070.15|1059.35|1070.15|1059.35|1070.15|1059.35|1070.15|1059.35|1
1643975920000|2022-02-04 11:58:40|1070|1059.2|1069.9|1059.1|1070|1059.2|1069.9|1059.1|2
1643975990000|2022-02-04 11:59:50|1069.8|1059|1069.8|1059|1069.8|1059|1069.8|1059|1
1643976000000|2022-02-04 12:00:00|1069.9|1059.1|1069.9|1059.1|1069.9|1059.1|1069.9|1059.1|1
1643976020000|2022-02-04 12:00:20|1070.54|1059.74|1070.54|1059.74|1070.54|1059.74|1070.54|1059.74|1
1643976030000|2022-02-04 12:00:30|1070.8|1060|1070.8|1060|1070.8|1060|1070.8|1060|1
1643976040000|2022-02-04 12:00:40|1070.79|1059.99|1070.8|1060|1070.8|1060|1070.79|1059.99|6
1643976050000|2022-02-04 12:00:50|1070.79|1059.99|1070.8|1060|1070.8|1060|1070.79|1059.99|4
1643976060000|2022-02-04 12:01:00|1070.79|1059.99|1070.8|1060|1070.8|1060|1070.79|1059.99|10
1643976070000|2022-02-04 12:01:10|1070.79|1059.99|1070.8|1060|1070.8|1060|1070.79|1059.99|12
1643976080000|2022-02-04 12:01:20|1070.85|1060.05|1070.99|1060.19|1070.99|1060.19|1070.85|1060.05|2
1643976100000|2022-02-04 12:01:40|1070.94|1060.14|1070.94|1060.14|1070.94|1060.14|1070.94|1060.14|1
1643976110000|2022-02-04 12:01:50|1070.93|1060.13|1070.94|1060.14|1070.94|1060.14|1070.93|1060.13|2
1643976120000|2022-02-04 12:02:00|1070.84|1060.04|1070.84|1060.04|1070.85|1060.05|1070.84|1060.04|3
1643976130000|2022-02-04 12:02:10|1070.85|1060.05|1070.84|1060.04|1070.85|1060.05|1070.84|1060.04|4
1643976140000|2022-02-04 12:02:20|1070.79|1059.99|1070.3|1059.5|1070.79|1059.99|1070.3|1059.5|2
1643976160000|2022-02-04 12:02:40|1069.9|1059.1|1069.94|1059.14|1069.94|1059.14|1069.9|1059.1|2
1643976170000|2022-02-04 12:02:50|1070.27|1059.47|1070.58|1059.78|1070.58|1059.78|1070.27|1059.47|2
1643976180000|2022-02-04 12:03:00|1070.74|1059.94|1070.73|1059.93|1071.15|1060.35|1070.73|1059.93|5
1643976220000|2022-02-04 12:03:40|1070.84|1060.04|1070.79|1059.99|1070.84|1060.04|1070.73|1059.93|3
1643976230000|2022-02-04 12:03:50|1070.8|1060|1070.7|1059.9|1070.8|1060|1070.7|1059.9|2
1643976250000|2022-02-04 12:04:10|1070.6|1059.8|1070.42|1059.62|1070.6|1059.8|1070.1|1059.3|4
1643976260000|2022-02-04 12:04:20|1070.23|1059.43|1070.23|1059.43|1070.23|1059.43|1070.23|1059.43|1
1643976290000|2022-02-04 12:04:50|1070|1059.2|1070.35|1059.55|1070.35|1059.55|1070|1059.2|3
1643976300000|2022-02-04 12:05:00|1070.41|1059.61|1070.29|1059.49|1070.62|1059.82|1070.1|1059.3|7
1643976310000|2022-02-04 12:05:10|1070.05|1059.25|1070.3|1059.5|1070.3|1059.5|1070.05|1059.25|2
1643976320000|2022-02-04 12:05:20|1070.23|1059.43|1070.23|1059.43|1070.23|1059.43|1070.23|1059.43|1
1643976330000|2022-02-04 12:05:30|1070.05|1059.25|1070.05|1059.25|1070.05|1059.25|1070.05|1059.25|1
1643976340000|2022-02-04 12:05:40|1069.9|1059.1|1069.9|1059.1|1069.9|1059.1|1069.9|1059.1|1
1643976360000|2022-02-04 12:06:00|1069.5|1058.7|1069|1058.2|1069.5|1058.7|1069|1058.2|2
1643976370000|2022-02-04 12:06:10|1069.25|1058.45|1069.53|1058.73|1069.65|1058.85|1069.13|1058.33|6
1643976380000|2022-02-04 12:06:20|1069.65|1058.85|1069.65|1058.85|1069.65|1058.85|1069.65|1058.85|1
1643976420000|2022-02-04 12:07:00|1069.8|1059|1069.8|1059|1069.8|1059|1069.8|1059|1
1643976430000|2022-02-04 12:07:10|1069.7|1058.9|1068.9|1058.1|1069.7|1058.9|1068.9|1058.1|2
1643976440000|2022-02-04 12:07:20|1068.75|1057.95|1068.75|1057.95|1068.75|1057.95|1068.75|1057.95|1
1643976470000|2022-02-04 12:07:50|1068.8|1058|1068.8|1058|1068.8|1058|1068.8|1058|1
1643976480000|2022-02-04 12:08:00|1068.9|1058.1|1068.9|1058.1|1068.9|1058.1|1068.9|1058.1|1
1643976540000|2022-02-04 12:09:00|1068.6|1057.8|1068.6|1057.8|1068.6|1057.8|1068.6|1057.8|1
1643976600000|2022-02-04 12:10:00|1068.8|1058|1068.8|1058|1068.8|1058|1068.8|1058|1
1643976640000|2022-02-04 12:10:40|1068.75|1057.95|1068.75|1057.95|1068.75|1057.95|1068.75|1057.95|1
1643976750000|2022-02-04 12:12:30|1068.67|1057.87|1067.96|1057.16|1068.67|1057.87|1067.9|1057.1|3
1643976760000|2022-02-04 12:12:40|1067.9|1057.1|1068.19|1057.39|1068.19|1057.39|1067.9|1057.1|2
1643976770000|2022-02-04 12:12:50|1068.27|1057.47|1068.27|1057.47|1068.27|1057.47|1068.27|1057.47|1
1643976780000|2022-02-04 12:13:00|1068.19|1057.39|1068.19|1057.39|1068.3|1057.5|1068.19|1057.39|3
1643976820000|2022-02-04 12:13:40|1068.43|1057.63|1067.9|1057.1|1068.43|1057.63|1067.9|1057.1|4
1643976870000|2022-02-04 12:14:30|1067.99|1057.19|1068.49|1057.69|1068.52|1057.72|1067.99|1057.19|4
1643976890000|2022-02-04 12:14:50|1068.8|1058|1068.8|1058|1068.8|1058|1068.8|1058|1
1643976910000|2022-02-04 12:15:10|1068.9|1058.1|1068.9|1058.1|1068.9|1058.1|1068.9|1058.1|1
1643976920000|2022-02-04 12:15:20|1068.7|1057.9|1068.7|1057.9|1068.7|1057.9|1068.7|1057.9|1
1643976930000|2022-02-04 12:15:30|1068.6|1057.8|1067.99|1057.19|1068.6|1057.8|1067.99|1057.19|3
1643977000000|2022-02-04 12:16:40|1068.1|1057.3|1068.9|1058.1|1068.9|1058.1|1068.1|1057.3|3
1643977050000|2022-02-04 12:17:30|1068.79|1057.99|1068.9|1058.1|1068.9|1058.1|1068.79|1057.99|2
1643977070000|2022-02-04 12:17:50|1068.05|1057.25|1068.05|1057.25|1068.25|1057.45|1068.05|1057.25|3
1643977090000|2022-02-04 12:18:10|1067.9|1057.1|1067.9|1057.1|1067.9|1057.1|1067.9|1057.1|1
1643977110000|2022-02-04 12:18:30|1068|1057.2|1068|1057.2|1068|1057.2|1068|1057.2|1
1643977120000|2022-02-04 12:18:40|1067.9|1057.1|1067.9|1057.1|1067.9|1057.1|1067.9|1057.1|1
1643977160000|2022-02-04 12:19:20|1067.79|1056.99|1066.95|1056.15|1067.79|1056.99|1066.95|1056.15|3
1643977170000|2022-02-04 12:19:30|1066.8|1056|1066.7|1055.9|1066.8|1056|1066.7|1055.9|2
1643977180000|2022-02-04 12:19:40|1066.49|1055.69|1065.95|1055.15|1066.49|1055.69|1065.95|1055.15|3
1643977210000|2022-02-04 12:20:10|1065.9|1055.1|1063.9|1053.1|1065.9|1055.1|1063.9|1053.1|6
1643977260000|2022-02-04 12:21:00|1064.15|1053.35|1064.85|1054.05|1064.85|1054.05|1064.15|1053.35|3
1643977300000|2022-02-04 12:21:40|1064.8|1054|1064.8|1054|1064.8|1054|1064.8|1054|1
1643977320000|2022-02-04 12:22:00|1064.9|1054.1|1064.9|1054.1|1064.9|1054.1|1064.9|1054.1|1
1643977330000|2022-02-04 12:22:10|1064.85|1054.05|1064.85|1054.05|1064.85|1054.05|1064.85|1054.05|1
1643977340000|2022-02-04 12:22:20|1064.8|1054|1064.8|1054|1064.8|1054|1064.8|1054|1
1643977350000|2022-02-04 12:22:30|1064.9|1054.1|1064.9|1054.1|1064.9|1054.1|1064.9|1054.1|1
1643977380000|2022-02-04 12:23:00|1065.03|1054.23|1065.4|1054.6|1065.4|1054.6|1065.03|1054.23|3
1643977390000|2022-02-04 12:23:10|1065.75|1054.95|1068.75|1057.95|1068.75|1057.95|1065.75|1054.95|14
1643977400000|2022-02-04 12:23:20|1068.5|1057.7|1068.29|1057.49|1068.5|1057.7|1068.29|1057.49|5
1643977410000|2022-02-04 12:23:30|1068.32|1057.52|1067.9|1057.1|1068.4|1057.6|1067.9|1057.1|6
1643977460000|2022-02-04 12:24:20|1067.65|1056.85|1067.57|1056.77|1067.65|1056.85|1067.57|1056.77|2
1643977470000|2022-02-04 12:24:30|1067.15|1056.35|1066.9|1056.1|1067.15|1056.35|1066.9|1056.1|2
1643977510000|2022-02-04 12:25:10|1067.19|1056.39|1066.9|1056.1|1067.19|1056.39|1066.9|1056.1|2
1643977520000|2022-02-04 12:25:20|1067.19|1056.39|1067.67|1056.87|1067.67|1056.87|1067.19|1056.39|2
1643977530000|2022-02-04 12:25:30|1067.75|1056.95|1067.75|1056.95|1067.75|1056.95|1067.75|1056.95|1
1643977540000|2022-02-04 12:25:40|1067.9|1057.1|1067.9|1057.1|1067.9|1057.1|1067.9|1057.1|1
1643977560000|2022-02-04 12:26:00|1067.64|1056.84|1067.05|1056.25|1067.64|1056.84|1067.05|1056.25|2
1643977600000|2022-02-04 12:26:40|1067.3|1056.5|1067.69|1056.89|1067.69|1056.89|1067.3|1056.5|5
1643977610000|2022-02-04 12:26:50|1067.55|1056.75|1067.5|1056.7|1067.55|1056.75|1067.5|1056.7|2
1643977620000|2022-02-04 12:27:00|1067.1|1056.3|1067.1|1056.3|1067.1|1056.3|1067.1|1056.3|1
1643977630000|2022-02-04 12:27:10|1066.95|1056.15|1066.95|1056.15|1066.95|1056.15|1066.95|1056.15|1
1643977640000|2022-02-04 12:27:20|1067.17|1056.37|1067.4|1056.6|1067.9|1057.1|1067.17|1056.37|5
1643977670000|2022-02-04 12:27:50|1067.1|1056.3|1067.1|1056.3|1067.1|1056.3|1067.1|1056.3|1
1643977680000|2022-02-04 12:28:00|1066.9|1056.1|1066.9|1056.1|1066.9|1056.1|1066.9|1056.1|1
1643977690000|2022-02-04 12:28:10|1066.84|1056.04|1066.4|1055.6|1066.9|1056.1|1066.4|1055.6|3
1643977700000|2022-02-04 12:28:20|1065.85|1055.05|1065.85|1055.05|1065.85|1055.05|1065.85|1055.05|1
1643977730000|2022-02-04 12:28:50|1065.44|1054.64|1065.55|1054.75|1065.55|1054.75|1065.33|1054.53|4
1643977740000|2022-02-04 12:29:00|1065.9|1055.1|1066.4|1055.6|1066.4|1055.6|1065.9|1055.1|5
1643977750000|2022-02-04 12:29:10|1066.75|1055.95|1066.9|1056.1|1066.9|1056.1|1066.75|1055.95|2
1643977760000|2022-02-04 12:29:20|1067.37|1056.57|1066.9|1056.1|1067.55|1056.75|1066.9|1056.1|9
1643977770000|2022-02-04 12:29:30|1067.2|1056.4|1067.65|1056.85|1067.65|1056.85|1067.2|1056.4|3
1643977780000|2022-02-04 12:29:40|1067.75|1056.95|1067.75|1056.95|1067.75|1056.95|1067.75|1056.95|1
1643977790000|2022-02-04 12:29:50|1067.7|1056.9|1067.7|1056.9|1067.7|1056.9|1067.7|1056.9|1
1643977820000|2022-02-04 12:30:20|1067.4|1056.6|1067|1056.2|1067.4|1056.6|1067|1056.2|2
1643977830000|2022-02-04 12:30:30|1066.9|1056.1|1066.9|1056.1|1066.9|1056.1|1066.9|1056.1|1
1643977850000|2022-02-04 12:30:50|1066.48|1055.68|1066.62|1055.82|1066.73|1055.93|1066.48|1055.68|3
1643977860000|2022-02-04 12:31:00|1066.48|1055.68|1066.65|1055.85|1066.65|1055.85|1066.48|1055.68|2
1643977870000|2022-02-04 12:31:10|1066.69|1055.89|1066.69|1055.89|1066.69|1055.89|1066.69|1055.89|1
1643977890000|2022-02-04 12:31:30|1066.48|1055.68|1066.48|1055.68|1066.48|1055.68|1066.48|1055.68|1
1643977900000|2022-02-04 12:31:40|1066.3|1055.5|1066.05|1055.25|1066.3|1055.5|1066.05|1055.25|4
1643977910000|2022-02-04 12:31:50|1066|1055.2|1066.49|1055.69|1066.49|1055.69|1066|1055.2|3
1643977920000|2022-02-04 12:32:00|1066.69|1055.89|1066.4|1055.6|1066.69|1055.89|1066.4|1055.6|2
1643977930000|2022-02-04 12:32:10|1066.65|1055.85|1066.65|1055.85|1066.65|1055.85|1066.65|1055.85|1
1643977940000|2022-02-04 12:32:20|1066.48|1055.68|1066.4|1055.6|1066.73|1055.93|1066.4|1055.6|4
1643977950000|2022-02-04 12:32:30|1065.9|1055.1|1065.9|1055.1|1065.9|1055.1|1065.9|1055.1|1
1643977960000|2022-02-04 12:32:40|1065.96|1055.16|1065.96|1055.16|1065.96|1055.16|1065.96|1055.16|1
1643977970000|2022-02-04 12:32:50|1065.9|1055.1|1065.99|1055.19|1065.99|1055.19|1065.9|1055.1|2
1643977980000|2022-02-04 12:33:00|1065.96|1055.16|1065.96|1055.16|1065.96|1055.16|1065.96|1055.16|1
1643977990000|2022-02-04 12:33:10|1065.9|1055.1|1065.9|1055.1|1065.9|1055.1|1065.9|1055.1|1
1643978010000|2022-02-04 12:33:30|1066.15|1055.35|1066.15|1055.35|1066.15|1055.35|1066.15|1055.35|1
1643978030000|2022-02-04 12:33:50|1065.9|1055.1|1065.9|1055.1|1065.9|1055.1|1065.9|1055.1|1
1643978100000|2022-02-04 12:35:00|1065.99|1055.19|1065.9|1055.1|1065.99|1055.19|1065.9|1055.1|2
1643978110000|2022-02-04 12:35:10|1065.99|1055.19|1065.99|1055.19|1065.99|1055.19|1065.99|1055.19|1
1643978120000|2022-02-04 12:35:20|1065.9|1055.1|1065.86|1055.06|1065.9|1055.1|1065.86|1055.06|2
1643978130000|2022-02-04 12:35:30|1065.9|1055.1|1065.9|1055.1|1065.9|1055.1|1065.9|1055.1|1
1643978150000|2022-02-04 12:35:50|1065.93|1055.13|1065.9|1055.1|1065.93|1055.13|1065.9|1055.1|2
1643978190000|2022-02-04 12:36:30|1066.21|1055.41|1066.92|1056.12|1066.92|1056.12|1065.9|1055.1|4
1643978200000|2022-02-04 12:36:40|1066.93|1056.13|1066.93|1056.13|1066.93|1056.13|1066.92|1056.12|15
1643978210000|2022-02-04 12:36:50|1066.92|1056.12|1066.92|1056.12|1067.15|1056.35|1066.92|1056.12|10
1643978220000|2022-02-04 12:37:00|1066.94|1056.14|1067.08|1056.28|1067.09|1056.29|1066.94|1056.14|4
1643978230000|2022-02-04 12:37:10|1067.09|1056.29|1066.94|1056.14|1067.09|1056.29|1066.94|1056.14|2
1643978250000|2022-02-04 12:37:30|1066.92|1056.12|1066.92|1056.12|1066.92|1056.12|1066.92|1056.12|1
1643978270000|2022-02-04 12:37:50|1066.9|1056.1|1066.9|1056.1|1066.94|1056.14|1066.9|1056.1|4
1643978280000|2022-02-04 12:38:00|1066.92|1056.12|1066.92|1056.12|1066.92|1056.12|1066.92|1056.12|1
1643978290000|2022-02-04 12:38:10|1066.93|1056.13|1066.92|1056.12|1066.93|1056.13|1066.92|1056.12|2
1643978300000|2022-02-04 12:38:20|1066.88|1056.08|1066.88|1056.08|1066.88|1056.08|1066.88|1056.08|1
1643978310000|2022-02-04 12:38:30|1066.93|1056.13|1066.93|1056.13|1066.95|1056.15|1066.92|1056.12|9
1643978320000|2022-02-04 12:38:40|1066.92|1056.12|1066.92|1056.12|1066.93|1056.13|1066.92|1056.12|13
1643978330000|2022-02-04 12:38:50|1066.93|1056.13|1066.92|1056.12|1066.95|1056.15|1066.92|1056.12|13
1643978340000|2022-02-04 12:39:00|1066.9|1056.1|1066.93|1056.13|1066.93|1056.13|1066.9|1056.1|5
1643978350000|2022-02-04 12:39:10|1066.9|1056.1|1066.37|1055.57|1066.9|1056.1|1066.37|1055.57|3
1643978370000|2022-02-04 12:39:30|1066.05|1055.25|1066.37|1055.57|1066.37|1055.57|1066.05|1055.25|3
1643978400000|2022-02-04 12:40:00|1066.19|1055.39|1066.37|1055.57|1066.37|1055.57|1066.15|1055.35|3
1643978410000|2022-02-04 12:40:10|1066|1055.2|1066|1055.2|1066|1055.2|1066|1055.2|1
1643978420000|2022-02-04 12:40:20|1066.37|1055.57|1066.37|1055.57|1066.37|1055.57|1066.37|1055.57|1
1643978440000|2022-02-04 12:40:40|1065.9|1055.1|1066.37|1055.57|1066.37|1055.57|1065.9|1055.1|2
1643978500000|2022-02-04 12:41:40|1066.1|1055.3|1066.37|1055.57|1066.37|1055.57|1066.1|1055.3|2
1643978520000|2022-02-04 12:42:00|1066.05|1055.25|1066.05|1055.25|1066.37|1055.57|1066.05|1055.25|3
1643978530000|2022-02-04 12:42:10|1066.37|1055.57|1066.37|1055.57|1066.37|1055.57|1066.37|1055.57|1
1643978550000|2022-02-04 12:42:30|1066.19|1055.39|1066.91|1056.11|1066.92|1056.12|1066.19|1055.39|4
1643978560000|2022-02-04 12:42:40|1066.93|1056.13|1066.54|1055.74|1066.94|1056.14|1066.54|1055.74|3
1643978570000|2022-02-04 12:42:50|1066.25|1055.45|1066.25|1055.45|1066.25|1055.45|1066.25|1055.45|1
1643978580000|2022-02-04 12:43:00|1066.4|1055.6|1066.4|1055.6|1066.4|1055.6|1066.4|1055.6|1
1643978590000|2022-02-04 12:43:10|1066.35|1055.55|1066.35|1055.55|1066.35|1055.55|1066.35|1055.55|1
1643978610000|2022-02-04 12:43:30|1066.05|1055.25|1066.05|1055.25|1066.05|1055.25|1066.05|1055.25|1
1643978620000|2022-02-04 12:43:40|1066.1|1055.3|1066.1|1055.3|1066.1|1055.3|1066.1|1055.3|1
1643978680000|2022-02-04 12:44:40|1066.05|1055.25|1066.05|1055.25|1066.05|1055.25|1066.05|1055.25|1
1643978710000|2022-02-04 12:45:10|1066|1055.2|1066|1055.2|1066|1055.2|1066|1055.2|1
1643978720000|2022-02-04 12:45:20|1066.43|1055.63|1066.92|1056.12|1066.92|1056.12|1066.43|1055.63|3
1643978730000|2022-02-04 12:45:30|1066.83|1056.03|1066.69|1055.89|1066.83|1056.03|1066.69|1055.89|2
1643978740000|2022-02-04 12:45:40|1066.72|1055.92|1068.56|1057.76|1068.6|1057.8|1066.72|1055.92|14
1643978750000|2022-02-04 12:45:50|1068.77|1057.97|1068.38|1057.58|1068.88|1058.08|1068.38|1057.58|9
1643978760000|2022-02-04 12:46:00|1068.45|1057.65|1068.38|1057.58|1068.45|1057.65|1068.38|1057.58|2
1643978780000|2022-02-04 12:46:20|1068.48|1057.68|1068.26|1057.46|1068.48|1057.68|1068.26|1057.46|3
1643978790000|2022-02-04 12:46:30|1068.05|1057.25|1068.24|1057.44|1068.24|1057.44|1068.05|1057.25|2
1643978800000|2022-02-04 12:46:40|1068.1|1057.3|1068.1|1057.3|1068.1|1057.3|1068.1|1057.3|1
1643978810000|2022-02-04 12:46:50|1067.9|1057.1|1067.9|1057.1|1067.9|1057.1|1067.9|1057.1|1
1643978830000|2022-02-04 12:47:10|1068.21|1057.41|1068.21|1057.41|1068.21|1057.41|1068.21|1057.41|1
1643978840000|2022-02-04 12:47:20|1068.1|1057.3|1068.1|1057.3|1068.1|1057.3|1068.1|1057.3|1
1643978850000|2022-02-04 12:47:30|1068.04|1057.24|1067.9|1057.1|1068.04|1057.24|1067.9|1057.1|2
1643978860000|2022-02-04 12:47:40|1068.04|1057.24|1068.01|1057.21|1068.04|1057.24|1067.93|1057.13|3
1643978870000|2022-02-04 12:47:50|1067.9|1057.1|1067.9|1057.1|1067.9|1057.1|1067.9|1057.1|1
1643978880000|2022-02-04 12:48:00|1068.01|1057.21|1068.01|1057.21|1068.01|1057.21|1068.01|1057.21|1
1643978890000|2022-02-04 12:48:10|1067.9|1057.1|1067.55|1056.75|1067.9|1057.1|1067.55|1056.75|4
1643978900000|2022-02-04 12:48:20|1067.52|1056.72|1067.52|1056.72|1067.61|1056.81|1067.5|1056.7|4
1643978910000|2022-02-04 12:48:30|1067.2|1056.4|1067.2|1056.4|1067.2|1056.4|1067.2|1056.4|1
1643978920000|2022-02-04 12:48:40|1067.5|1056.7|1067.29|1056.49|1067.5|1056.7|1067.29|1056.49|2
1643978940000|2022-02-04 12:49:00|1067.19|1056.39|1066.87|1056.07|1067.19|1056.39|1066.76|1055.96|3
1643978950000|2022-02-04 12:49:10|1066.22|1055.42|1066.22|1055.42|1066.22|1055.42|1066.22|1055.42|1
1643978970000|2022-02-04 12:49:30|1066.56|1055.76|1066.56|1055.76|1066.56|1055.76|1066.56|1055.76|1
1643978980000|2022-02-04 12:49:40|1066.34|1055.54|1065.9|1055.1|1066.34|1055.54|1065.9|1055.1|2
1643978990000|2022-02-04 12:49:50|1065.4|1054.6|1065.4|1054.6|1065.4|1054.6|1065.29|1054.49|3
1643979000000|2022-02-04 12:50:00|1065.25|1054.45|1065.25|1054.45|1065.25|1054.45|1065.25|1054.45|1
1643979020000|2022-02-04 12:50:20|1065.15|1054.35|1065.15|1054.35|1065.15|1054.35|1065.15|1054.35|1
1643979030000|2022-02-04 12:50:30|1065.25|1054.45|1065.15|1054.35|1065.55|1054.75|1065.15|1054.35|3
1643979050000|2022-02-04 12:50:50|1065.45|1054.65|1065.28|1054.48|1065.45|1054.65|1065.07|1054.27|3
1643979070000|2022-02-04 12:51:10|1064.9|1054.1|1064.9|1054.1|1064.9|1054.1|1064.9|1054.1|1
1643979080000|2022-02-04 12:51:20|1065.28|1054.48|1065.28|1054.48|1065.28|1054.48|1065.28|1054.48|1
1643979090000|2022-02-04 12:51:30|1065.44|1054.64|1065.97|1055.17|1065.98|1055.18|1065.44|1054.64|5
1643979100000|2022-02-04 12:51:40|1065.98|1055.18|1066.27|1055.47|1066.35|1055.55|1065.98|1055.18|9
1643979110000|2022-02-04 12:51:50|1066.24|1055.44|1066.21|1055.41|1066.24|1055.44|1066.05|1055.25|3
1643979120000|2022-02-04 12:52:00|1066.1|1055.3|1066.26|1055.46|1066.26|1055.46|1066.1|1055.3|2
1643979140000|2022-02-04 12:52:20|1066.41|1055.61|1066.45|1055.65|1066.45|1055.65|1066.41|1055.61|6
1643979150000|2022-02-04 12:52:30|1066.44|1055.64|1066.44|1055.64|1066.45|1055.65|1066.44|1055.64|3
1643979160000|2022-02-04 12:52:40|1066.47|1055.67|1066.47|1055.67|1066.47|1055.67|1066.47|1055.67|1
1643979170000|2022-02-04 12:52:50|1066.28|1055.48|1066.49|1055.69|1066.49|1055.69|1066.28|1055.48|5
1643979180000|2022-02-04 12:53:00|1066.4|1055.6|1066.51|1055.71|1066.51|1055.71|1066.4|1055.6|2
1643979190000|2022-02-04 12:53:10|1066.4|1055.6|1066.51|1055.71|1066.51|1055.71|1066.4|1055.6|2
1643979200000|2022-02-04 12:53:20|1066.44|1055.64|1066.6|1055.8|1066.6|1055.8|1066.44|1055.64|4
1643979210000|2022-02-04 12:53:30|1066.59|1055.79|1066.56|1055.76|1066.59|1055.79|1066.16|1055.36|3
1643979240000|2022-02-04 12:54:00|1066.45|1055.65|1066.59|1055.79|1066.6|1055.8|1066.45|1055.65|4
1643979250000|2022-02-04 12:54:10|1066.43|1055.63|1066.43|1055.63|1066.44|1055.64|1066.43|1055.63|7
1643979260000|2022-02-04 12:54:20|1066.1|1055.3|1066.35|1055.55|1066.4|1055.6|1066|1055.2|5
1643979300000|2022-02-04 12:55:00|1066.05|1055.25|1066.24|1055.44|1066.35|1055.55|1066.05|1055.25|5
1643979310000|2022-02-04 12:55:10|1066.35|1055.55|1066.35|1055.55|1066.35|1055.55|1066.35|1055.55|1
1643979320000|2022-02-04 12:55:20|1066.24|1055.44|1066.35|1055.55|1066.44|1055.64|1066.24|1055.44|3
1643979330000|2022-02-04 12:55:30|1066.01|1055.21|1066.01|1055.21|1066.01|1055.21|1066.01|1055.21|1
1643979350000|2022-02-04 12:55:50|1065.99|1055.19|1065.99|1055.19|1065.99|1055.19|1065.99|1055.19|1
1643979360000|2022-02-04 12:56:00|1066.01|1055.21|1066.01|1055.21|1066.01|1055.21|1066.01|1055.21|1
1643979370000|2022-02-04 12:56:10|1066.06|1055.26|1066.06|1055.26|1066.06|1055.26|1066.06|1055.26|1
1643979380000|2022-02-04 12:56:20|1065.99|1055.19|1065.99|1055.19|1065.99|1055.19|1065.99|1055.19|1
1643979390000|2022-02-04 12:56:30|1066|1055.2|1066|1055.2|1066|1055.2|1066|1055.2|1
1643979420000|2022-02-04 12:57:00|1065.9|1055.1|1065.9|1055.1|1065.9|1055.1|1065.9|1055.1|1
1643979430000|2022-02-04 12:57:10|1066|1055.2|1066|1055.2|1066|1055.2|1066|1055.2|1
1643979470000|2022-02-04 12:57:50|1065.99|1055.19|1066|1055.2|1066.25|1055.45|1065.99|1055.19|5
1643979480000|2022-02-04 12:58:00|1066.45|1055.65|1066.41|1055.61|1066.45|1055.65|1066.25|1055.45|5
1643979510000|2022-02-04 12:58:30|1066.06|1055.26|1066.06|1055.26|1066.06|1055.26|1066.06|1055.26|1
1643979520000|2022-02-04 12:58:40|1065.96|1055.16|1065.96|1055.16|1065.96|1055.16|1065.96|1055.16|1
1643979530000|2022-02-04 12:58:50|1065.99|1055.19|1065.99|1055.19|1065.99|1055.19|1065.99|1055.19|1
1643979540000|2022-02-04 12:59:00|1066.01|1055.21|1066.01|1055.21|1066.01|1055.21|1066.01|1055.21|1
1643979590000|2022-02-04 12:59:50|1066.02|1055.22|1066.02|1055.22|1066.02|1055.22|1066.02|1055.22|1
1643979600000|2022-02-04 13:00:00|1066.06|1055.26|1066.77|1055.97|1066.77|1055.97|1066.06|1055.26|2
1643979610000|2022-02-04 13:00:10|1066.76|1055.96|1066.9|1056.1|1066.95|1056.15|1066.76|1055.96|7
1643979620000|2022-02-04 13:00:20|1066.54|1055.74|1066.49|1055.69|1066.54|1055.74|1066.49|1055.69|2
1643979630000|2022-02-04 13:00:30|1066.54|1055.74|1066.44|1055.64|1066.55|1055.75|1066.44|1055.64|4
1643979650000|2022-02-04 13:00:50|1066.45|1055.65|1066.1|1055.3|1066.45|1055.65|1066.1|1055.3|6
1643979660000|2022-02-04 13:01:00|1065.92|1055.12|1066.18|1055.38|1066.18|1055.38|1065.92|1055.12|3
1643979670000|2022-02-04 13:01:10|1066.3|1055.5|1066|1055.2|1066.3|1055.5|1066|1055.2|2
1643979680000|2022-02-04 13:01:20|1066.32|1055.52|1066.42|1055.62|1066.42|1055.62|1066.32|1055.52|2
1643979700000|2022-02-04 13:01:40|1066.31|1055.51|1066|1055.2|1066.31|1055.51|1066|1055.2|2
1643979710000|2022-02-04 13:01:50|1065.9|1055.1|1065.9|1055.1|1065.9|1055.1|1065.9|1055.1|1
1643979740000|2022-02-04 13:02:20|1065.65|1054.85|1065.4|1054.6|1065.9|1055.1|1065.4|1054.6|4
1643979750000|2022-02-04 13:02:30|1065.65|1054.85|1065.65|1054.85|1065.65|1054.85|1065.65|1054.85|1
1643979760000|2022-02-04 13:02:40|1065.4|1054.6|1064.75|1053.95|1065.4|1054.6|1064.75|1053.95|3
1643979770000|2022-02-04 13:02:50|1064.7|1053.9|1064.65|1053.85|1064.7|1053.9|1064.65|1053.85|2
1643979800000|2022-02-04 13:03:20|1064.75|1053.95|1064.75|1053.95|1064.75|1053.95|1064.75|1053.95|1
1643979810000|2022-02-04 13:03:30|1064.65|1053.85|1064.65|1053.85|1064.65|1053.85|1064.65|1053.85|1
1643979830000|2022-02-04 13:03:50|1064.7|1053.9|1064.7|1053.9|1064.7|1053.9|1064.7|1053.9|1
1643979840000|2022-02-04 13:04:00|1064.75|1053.95|1064.7|1053.9|1064.75|1053.95|1064.7|1053.9|2
1643979850000|2022-02-04 13:04:10|1064.86|1054.06|1064.86|1054.06|1064.86|1054.06|1064.86|1054.06|1
1643979860000|2022-02-04 13:04:20|1065.24|1054.44|1065.96|1055.16|1065.96|1055.16|1065.24|1054.44|5
1643979870000|2022-02-04 13:04:30|1065.89|1055.09|1065.9|1055.1|1065.9|1055.1|1065.89|1055.09|6
1643979880000|2022-02-04 13:04:40|1065.97|1055.17|1065.97|1055.17|1065.97|1055.17|1065.97|1055.17|1
1643979890000|2022-02-04 13:04:50|1065.9|1055.1|1065.9|1055.1|1065.9|1055.1|1065.9|1055.1|1
1643979900000|2022-02-04 13:05:00|1065.99|1055.19|1065.9|1055.1|1066.35|1055.55|1065.9|1055.1|5
1643979910000|2022-02-04 13:05:10|1066.08|1055.28|1066.08|1055.28|1066.08|1055.28|1066.08|1055.28|1
1643979920000|2022-02-04 13:05:20|1066.06|1055.26|1066.05|1055.25|1066.06|1055.26|1066.05|1055.25|4
1643979940000|2022-02-04 13:05:40|1066|1055.2|1066|1055.2|1066|1055.2|1066|1055.2|1
1643979950000|2022-02-04 13:05:50|1065.97|1055.17|1065.97|1055.17|1065.97|1055.17|1065.97|1055.17|1
1643979960000|2022-02-04 13:06:00|1065.99|1055.19|1066|1055.2|1066|1055.2|1065.99|1055.19|2
1643979970000|2022-02-04 13:06:10|1066.03|1055.23|1066|1055.2|1066.03|1055.23|1066|1055.2|2
1643979980000|2022-02-04 13:06:20|1066.05|1055.25|1066.05|1055.25|1066.05|1055.25|1066.05|1055.25|1
1643979990000|2022-02-04 13:06:30|1065.9|1055.1|1066.02|1055.22|1066.05|1055.25|1065.9|1055.1|3
1643980000000|2022-02-04 13:06:40|1065.9|1055.1|1065.74|1054.94|1065.9|1055.1|1065.74|1054.94|2
1643980020000|2022-02-04 13:07:00|1065.69|1054.89|1065.74|1054.94|1065.74|1054.94|1065.69|1054.89|2
1643980040000|2022-02-04 13:07:20|1065.63|1054.83|1065.62|1054.82|1065.63|1054.83|1065.62|1054.82|2
1643980070000|2022-02-04 13:07:50|1065.48|1054.68|1065.48|1054.68|1065.48|1054.68|1065.48|1054.68|1
1643980080000|2022-02-04 13:08:00|1065.7|1054.9|1065.72|1054.92|1065.72|1054.92|1065.7|1054.9|2
1643980110000|2022-02-04 13:08:30|1065.65|1054.85|1065.65|1054.85|1065.65|1054.85|1065.65|1054.85|1
1643980120000|2022-02-04 13:08:40|1065.74|1054.94|1065.74|1054.94|1065.74|1054.94|1065.74|1054.94|1
1643980130000|2022-02-04 13:08:50|1065.63|1054.83|1065.9|1055.1|1065.9|1055.1|1065.63|1054.83|4
1643980140000|2022-02-04 13:09:00|1065.7|1054.9|1065.9|1055.1|1065.9|1055.1|1065.7|1054.9|2
1643980160000|2022-02-04 13:09:20|1065.7|1054.9|1065.9|1055.1|1065.9|1055.1|1065.7|1054.9|2
1643980180000|2022-02-04 13:09:40|1065.73|1054.93|1065.73|1054.93|1065.73|1054.93|1065.73|1054.93|1
1643980190000|2022-02-04 13:09:50|1065.9|1055.1|1065.9|1055.1|1065.9|1055.1|1065.9|1055.1|1
1643980200000|2022-02-04 13:10:00|1065.8|1055|1065.9|1055.1|1065.9|1055.1|1065.8|1055|2
1643980210000|2022-02-04 13:10:10|1066.06|1055.26|1066.28|1055.48|1066.28|1055.48|1066.06|1055.26|2
1643980220000|2022-02-04 13:10:20|1066.32|1055.52|1066.37|1055.57|1066.37|1055.57|1066.32|1055.52|4
1643980230000|2022-02-04 13:10:30|1066.36|1055.56|1066.3|1055.5|1066.37|1055.57|1066.21|1055.41|6
1643980240000|2022-02-04 13:10:40|1066.25|1055.45|1066.25|1055.45|1066.25|1055.45|1066.25|1055.45|1
1643980250000|2022-02-04 13:10:50|1066.3|1055.5|1066.05|1055.25|1066.3|1055.5|1066.05|1055.25|2
1643980260000|2022-02-04 13:11:00|1066|1055.2|1066.21|1055.41|1066.31|1055.51|1066|1055.2|4
1643980270000|2022-02-04 13:11:10|1066.31|1055.51|1066.31|1055.51|1066.31|1055.51|1066.31|1055.51|1
1643980290000|2022-02-04 13:11:30|1066.15|1055.35|1065.9|1055.1|1066.34|1055.54|1065.9|1055.1|5
1643980300000|2022-02-04 13:11:40|1066.02|1055.22|1066.02|1055.22|1066.02|1055.22|1066.02|1055.22|1
1643980320000|2022-02-04 13:12:00|1066.32|1055.52|1066.36|1055.56|1066.36|1055.56|1066.32|1055.52|3
1643980330000|2022-02-04 13:12:10|1066.41|1055.61|1067.12|1056.32|1067.12|1056.32|1066.41|1055.61|5
1643980340000|2022-02-04 13:12:20|1067.5|1056.7|1067.5|1056.7|1067.5|1056.7|1067.5|1056.7|1
1643980360000|2022-02-04 13:12:40|1067.6|1056.8|1067.6|1056.8|1067.7|1056.9|1067.6|1056.8|3
1643980370000|2022-02-04 13:12:50|1067.55|1056.75|1067.55|1056.75|1067.55|1056.75|1067.55|1056.75|1
1643980380000|2022-02-04 13:13:00|1067.6|1056.8|1067.6|1056.8|1067.6|1056.8|1067.6|1056.8|1
1643980400000|2022-02-04 13:13:20|1067.85|1057.05|1067.7|1056.9|1067.85|1057.05|1067.7|1056.9|3
1643980410000|2022-02-04 13:13:30|1067.32|1056.52|1067.7|1056.9|1067.85|1057.05|1067.32|1056.52|4
1643980420000|2022-02-04 13:13:40|1067.6|1056.8|1068.33|1057.53|1068.33|1057.53|1067.6|1056.8|10
1643980430000|2022-02-04 13:13:50|1067.9|1057.1|1068.18|1057.38|1068.22|1057.42|1067.9|1057.1|4
1643980440000|2022-02-04 13:14:00|1068.35|1057.55|1068.18|1057.38|1068.35|1057.55|1068.18|1057.38|2
1643980450000|2022-02-04 13:14:10|1068.58|1057.78|1068.18|1057.38|1068.58|1057.78|1068.18|1057.38|3
1643980460000|2022-02-04 13:14:20|1068.37|1057.57|1068.9|1058.1|1068.9|1058.1|1068.37|1057.57|3
1643980480000|2022-02-04 13:14:40|1068.68|1057.88|1068.6|1057.8|1068.68|1057.88|1068.6|1057.8|2
1643980490000|2022-02-04 13:14:50|1068.53|1057.73|1068.53|1057.73|1068.53|1057.73|1068.53|1057.73|1
1643980500000|2022-02-04 13:15:00|1068.1|1057.3|1068.26|1057.46|1068.26|1057.46|1068.1|1057.3|2
1643980510000|2022-02-04 13:15:10|1068.43|1057.63|1068.31|1057.51|1068.43|1057.63|1068.31|1057.51|4
1643980520000|2022-02-04 13:15:20|1068.32|1057.52|1068.86|1058.06|1068.86|1058.06|1068.32|1057.52|4
1643980530000|2022-02-04 13:15:30|1068.85|1058.05|1068.64|1057.84|1068.85|1058.05|1068.35|1057.55|5
1643980540000|2022-02-04 13:15:40|1068.68|1057.88|1068.79|1057.99|1068.81|1058.01|1068.68|1057.88|5
1643980560000|2022-02-04 13:16:00|1068.9|1058.1|1068.9|1058.1|1068.9|1058.1|1068.89|1058.09|5
1643980570000|2022-02-04 13:16:10|1068.89|1058.09|1068.79|1057.99|1068.9|1058.1|1068.72|1057.92|5
1643980580000|2022-02-04 13:16:20|1068.84|1058.04|1068.79|1057.99|1068.84|1058.04|1068.79|1057.99|2
1643980590000|2022-02-04 13:16:30|1068.67|1057.87|1068.98|1058.18|1069.05|1058.25|1068.6|1057.8|9
1643980620000|2022-02-04 13:17:00|1069.09|1058.29|1069.61|1058.81|1069.67|1058.87|1069.01|1058.21|10
1643980630000|2022-02-04 13:17:10|1069.9|1059.1|1071.95|1061.15|1072.13|1061.33|1069.9|1059.1|15
1643980640000|2022-02-04 13:17:20|1071.94|1061.14|1071.2|1060.4|1072.05|1061.25|1071.2|1060.4|8
1643980650000|2022-02-04 13:17:30|1070.9|1060.1|1070.9|1060.1|1070.9|1060.1|1070.9|1060.1|1
1643980660000|2022-02-04 13:17:40|1070.65|1059.85|1070.4|1059.6|1070.65|1059.85|1070.35|1059.55|4
1643980670000|2022-02-04 13:17:50|1069.9|1059.1|1069.1|1058.3|1069.9|1059.1|1069.1|1058.3|3
1643980680000|2022-02-04 13:18:00|1068.9|1058.1|1068.9|1058.1|1068.9|1058.1|1068.9|1058.1|1
1643980690000|2022-02-04 13:18:10|1069.15|1058.35|1068.9|1058.1|1069.15|1058.35|1068.9|1058.1|2
1643980710000|2022-02-04 13:18:30|1069.15|1058.35|1068.9|1058.1|1069.15|1058.35|1068.9|1058.1|2
1643980740000|2022-02-04 13:19:00|1069.4|1058.6|1068.9|1058.1|1069.55|1058.75|1068.9|1058.1|6
1643980760000|2022-02-04 13:19:20|1068.79|1057.99|1068.79|1057.99|1068.79|1057.99|1068.39|1057.59|3
1643980770000|2022-02-04 13:19:30|1068.29|1057.49|1068.29|1057.49|1068.29|1057.49|1068.29|1057.49|1
1643980780000|2022-02-04 13:19:40|1067.9|1057.1|1067.9|1057.1|1067.9|1057.1|1067.9|1057.1|1
1643980810000|2022-02-04 13:20:10|1067.65|1056.85|1066.9|1056.1|1067.65|1056.85|1066.9|1056.1|3
1643980820000|2022-02-04 13:20:20|1066.4|1055.6|1066.9|1056.1|1066.9|1056.1|1065.9|1055.1|4
1643980840000|2022-02-04 13:20:40|1066.57|1055.77|1066.57|1055.77|1066.57|1055.77|1066.57|1055.77|1
1643980850000|2022-02-04 13:20:50|1066.65|1055.85|1066.65|1055.85|1066.65|1055.85|1066.65|1055.85|1
1643980860000|2022-02-04 13:21:00|1066.85|1056.05|1066.85|1056.05|1066.85|1056.05|1066.85|1056.05|1
1643980870000|2022-02-04 13:21:10|1066.8|1056|1066.8|1056|1066.8|1056|1066.8|1056|1
1643980890000|2022-02-04 13:21:30|1066.4|1055.6|1066.4|1055.6|1066.4|1055.6|1066.4|1055.6|1
1643980900000|2022-02-04 13:21:40|1066.81|1056.01|1066.15|1055.35|1066.9|1056.1|1065.9|1055.1|8
1643980910000|2022-02-04 13:21:50|1065.9|1055.1|1065.9|1055.1|1066.15|1055.35|1065.9|1055.1|3
1643980920000|2022-02-04 13:22:00|1065.75|1054.95|1065.3|1054.5|1065.8|1055|1065.3|1054.5|3
1643980940000|2022-02-04 13:22:20|1065.51|1054.71|1065.3|1054.5|1065.8|1055|1065.3|1054.5|4
1643980950000|2022-02-04 13:22:30|1065|1054.2|1065|1054.2|1065|1054.2|1065|1054.2|1
1643980970000|2022-02-04 13:22:50|1064.9|1054.1|1064.9|1054.1|1064.9|1054.1|1064.9|1054.1|1
1643981030000|2022-02-04 13:23:50|1064.4|1053.6|1063.95|1053.15|1064.4|1053.6|1063.95|1053.15|2
1643981040000|2022-02-04 13:24:00|1063.9|1053.1|1062.14|1051.34|1063.9|1053.1|1062.14|1051.34|6
1643981050000|2022-02-04 13:24:10|1062.24|1051.44|1061.55|1050.75|1062.24|1051.44|1061.35|1050.55|10
1643981060000|2022-02-04 13:24:20|1061.85|1051.05|1061.85|1051.05|1061.85|1051.05|1061.85|1051.05|1
1643981070000|2022-02-04 13:24:30|1061.8|1051|1061.8|1051|1061.8|1051|1061.8|1051|1
1643981080000|2022-02-04 13:24:40|1061.85|1051.05|1061.9|1051.1|1061.9|1051.1|1061.85|1051.05|2
1643981100000|2022-02-04 13:25:00|1061.55|1050.75|1061.55|1050.75|1061.55|1050.75|1061.55|1050.75|1
1643981110000|2022-02-04 13:25:10|1061.75|1050.95|1061.75|1050.95|1061.75|1050.95|1061.75|1050.95|1
1643981130000|2022-02-04 13:25:30|1061.9|1051.1|1062.4|1051.6|1062.4|1051.6|1061.9|1051.1|5
1643981140000|2022-02-04 13:25:40|1062.85|1052.05|1063.12|1052.32|1063.35|1052.55|1062.85|1052.05|3
1643981150000|2022-02-04 13:25:50|1063.24|1052.44|1063.41|1052.61|1063.62|1052.82|1063.13|1052.33|7
1643981160000|2022-02-04 13:26:00|1063.63|1052.83|1063.63|1052.83|1063.63|1052.83|1063.63|1052.83|1
1643981180000|2022-02-04 13:26:20|1063.7|1052.9|1063.7|1052.9|1063.7|1052.9|1063.7|1052.9|1
1643981190000|2022-02-04 13:26:30|1063.75|1052.95|1063.75|1052.95|1063.75|1052.95|1063.75|1052.95|1
1643981200000|2022-02-04 13:26:40|1063.7|1052.9|1063.7|1052.9|1063.7|1052.9|1063.7|1052.9|1
1643981220000|2022-02-04 13:27:00|1063.9|1053.1|1063.9|1053.1|1063.9|1053.1|1063.9|1053.1|1
1643981230000|2022-02-04 13:27:10|1063.63|1052.83|1062.9|1052.1|1063.63|1052.83|1062.9|1052.1|2
1643981240000|2022-02-04 13:27:20|1062.55|1051.75|1062.05|1051.25|1062.55|1051.75|1062.05|1051.25|4
1643981250000|2022-02-04 13:27:30|1062.45|1051.65|1062.3|1051.5|1062.69|1051.89|1062.15|1051.35|10
1643981260000|2022-02-04 13:27:40|1062.45|1051.65|1061.9|1051.1|1062.45|1051.65|1061.9|1051.1|2
1643981270000|2022-02-04 13:27:50|1061.7|1050.9|1061.7|1050.9|1061.7|1050.9|1061.7|1050.9|1
1643981280000|2022-02-04 13:28:00|1061.8|1051|1061.8|1051|1061.8|1051|1061.8|1051|1
1643981290000|2022-02-04 13:28:10|1061.85|1051.05|1061.7|1050.9|1061.85|1051.05|1061.7|1050.9|2
1643981300000|2022-02-04 13:28:20|1061.9|1051.1|1064.13|1053.33|1064.48|1053.68|1061.9|1051.1|15
1643981310000|2022-02-04 13:28:30|1063.8|1053|1063.8|1053|1063.8|1053|1063.8|1053|1
1643981320000|2022-02-04 13:28:40|1063.25|1052.45|1063.25|1052.45|1063.25|1052.45|1063.25|1052.45|1
1643981330000|2022-02-04 13:28:50|1063|1052.2|1062.89|1052.09|1063.2|1052.4|1062.89|1052.09|3
1643981340000|2022-02-04 13:29:00|1062.65|1051.85|1062.25|1051.45|1062.65|1051.85|1062.25|1051.45|3
1643981350000|2022-02-04 13:29:10|1062.04|1051.24|1061.92|1051.12|1062.04|1051.24|1061.92|1051.12|3
1643981370000|2022-02-04 13:29:30|1062.16|1051.36|1062.9|1052.1|1062.9|1052.1|1062.16|1051.36|7
1643981380000|2022-02-04 13:29:40|1062.79|1051.99|1062.32|1051.52|1062.79|1051.99|1062.32|1051.52|6
1643981390000|2022-02-04 13:29:50|1062.03|1051.23|1062.03|1051.23|1062.03|1051.23|1062.03|1051.23|1
1643981400000|2022-02-04 13:30:00|1061.76|1050.96|1060.05|1049.25|1061.79|1050.99|1059.92|1049.12|23
1643981410000|2022-02-04 13:30:10|1059.87|1049.07|1056.1|1045.3|1059.87|1049.07|1055.91|1045.11|25
1643981420000|2022-02-04 13:30:20|1055.91|1045.11|1056.79|1045.99|1057.01|1046.21|1055.91|1045.11|19
1643981430000|2022-02-04 13:30:30|1056.64|1045.84|1055.24|1044.44|1057.18|1046.38|1055.24|1044.44|24
1643981440000|2022-02-04 13:30:40|1055.31|1044.51|1052.72|1041.92|1055.31|1044.51|1052.72|1041.92|21
1643981450000|2022-02-04 13:30:50|1052.49|1041.69|1049.93|1039.13|1052.51|1041.71|1049.93|1039.13|17
1643981460000|2022-02-04 13:31:00|1050.11|1039.31|1049.07|1038.27|1050.62|1039.82|1049.07|1038.27|23
1643981470000|2022-02-04 13:31:10|1048.98|1038.18|1047.94|1037.14|1049.42|1038.62|1047.94|1037.14|19
1643981480000|2022-02-04 13:31:20|1047.93|1037.13|1049.71|1038.91|1049.71|1038.91|1047.93|1037.13|16
1643981490000|2022-02-04 13:31:30|1049.79|1038.99|1050.33|1039.53|1051.22|1040.42|1049.79|1038.99|17
1643981500000|2022-02-04 13:31:40|1050.25|1039.45|1049.23|1038.43|1050.33|1039.53|1048.65|1037.85|22
1643981510000|2022-02-04 13:31:50|1049.14|1038.34|1049.58|1038.78|1049.65|1038.85|1049.14|1038.34|11
1643981520000|2022-02-04 13:32:00|1049.65|1038.85|1048.92|1038.12|1049.94|1039.14|1048.92|1038.12|15
1643981530000|2022-02-04 13:32:10|1048.85|1038.05|1048.29|1037.49|1048.85|1038.05|1047.93|1037.13|8
1643981540000|2022-02-04 13:32:20|1047.95|1037.15|1048.16|1037.36|1048.16|1037.36|1047.6|1036.8|11
1643981550000|2022-02-04 13:32:30|1048.23|1037.43|1046.04|1035.24|1048.63|1037.83|1046.04|1035.24|17
1643981560000|2022-02-04 13:32:40|1045.53|1034.73|1045.03|1034.23|1045.53|1034.73|1045.03|1034.23|12
1643981570000|2022-02-04 13:32:50|1045.25|1034.45|1046.87|1036.07|1046.87|1036.07|1045.25|1034.45|14
1643981580000|2022-02-04 13:33:00|1047.15|1036.35|1046.71|1035.91|1047.4|1036.6|1046.42|1035.62|19
1643981590000|2022-02-04 13:33:10|1046.79|1035.99|1046.78|1035.98|1047.12|1036.32|1046.76|1035.96|14
1643981600000|2022-02-04 13:33:20|1046.81|1036.01|1046.55|1035.75|1047.23|1036.43|1046.55|1035.75|12
1643981610000|2022-02-04 13:33:30|1046.61|1035.81|1046.06|1035.26|1046.82|1036.02|1046.06|1035.26|11
1643981620000|2022-02-04 13:33:40|1046.29|1035.49|1046.07|1035.27|1046.29|1035.49|1045.73|1034.93|9
1643981630000|2022-02-04 13:33:50|1045.85|1035.05|1044.97|1034.17|1045.98|1035.18|1044.97|1034.17|11
1643981640000|2022-02-04 13:34:00|1045.16|1034.36|1044.11|1033.31|1045.16|1034.36|1044.09|1033.29|13
1643981650000|2022-02-04 13:34:10|1044.28|1033.48|1044.32|1033.52|1044.89|1034.09|1044.28|1033.48|10
1643981660000|2022-02-04 13:34:20|1044.07|1033.27|1043.78|1032.98|1044.07|1033.27|1043.37|1032.57|6
1643981670000|2022-02-04 13:34:30|1043.77|1032.97|1044.61|1033.81|1044.85|1034.05|1043.77|1032.97|11
1643981680000|2022-02-04 13:34:40|1044.38|1033.58|1044.49|1033.69|1044.6|1033.8|1044.13|1033.33|11
1643981690000|2022-02-04 13:34:50|1044.39|1033.59|1044.31|1033.51|1044.39|1033.59|1044.05|1033.25|7
1643981700000|2022-02-04 13:35:00|1044.45|1033.65|1044.45|1033.65|1044.58|1033.78|1044.13|1033.33|7
1643981710000|2022-02-04 13:35:10|1044.62|1033.82|1045.92|1035.12|1045.92|1035.12|1044.62|1033.82|11
1643981720000|2022-02-04 13:35:20|1046.2|1035.4|1046.84|1036.04|1046.84|1036.04|1046.12|1035.32|9
1643981730000|2022-02-04 13:35:30|1046.68|1035.88|1045.17|1034.37|1046.68|1035.88|1044.98|1034.18|15
1643981740000|2022-02-04 13:35:40|1045.25|1034.45|1046.01|1035.21|1046.01|1035.21|1045.25|1034.45|11
1643981750000|2022-02-04 13:35:50|1046.03|1035.23|1046.71|1035.91|1046.71|1035.91|1046.03|1035.23|5
1643981760000|2022-02-04 13:36:00|1046.75|1035.95|1046.15|1035.35|1046.75|1035.95|1045.97|1035.17|6
1643981770000|2022-02-04 13:36:10|1046.27|1035.47|1047.78|1036.98|1047.78|1036.98|1046.19|1035.39|15
1643981780000|2022-02-04 13:36:20|1047.8|1037|1048.46|1037.66|1048.49|1037.69|1047.8|1037|12
1643981790000|2022-02-04 13:36:30|1048.19|1037.39|1047.57|1036.77|1048.19|1037.39|1047.57|1036.77|6
1643981800000|2022-02-04 13:36:40|1047.6|1036.8|1047.71|1036.91|1047.71|1036.91|1047.57|1036.77|4
1643981810000|2022-02-04 13:36:50|1047.89|1037.09|1048.37|1037.57|1048.75|1037.95|1047.89|1037.09|12
1643981820000|2022-02-04 13:37:00|1048.53|1037.73|1048.6|1037.8|1048.6|1037.8|1048.17|1037.37|7
1643981830000|2022-02-04 13:37:10|1048.55|1037.75|1047.81|1037.01|1048.55|1037.75|1047.5|1036.7|9
1643981840000|2022-02-04 13:37:20|1047.88|1037.08|1048.5|1037.7|1048.5|1037.7|1047.88|1037.08|6
1643981850000|2022-02-04 13:37:30|1048.6|1037.8|1048.71|1037.91|1048.71|1037.91|1048.6|1037.8|2
1643981860000|2022-02-04 13:37:40|1048.75|1037.95|1048.71|1037.91|1048.75|1037.95|1048.71|1037.91|4
1643981870000|2022-02-04 13:37:50|1048.74|1037.94|1049.21|1038.41|1049.21|1038.41|1048.74|1037.94|6
1643981880000|2022-02-04 13:38:00|1049.23|1038.43|1049.11|1038.31|1049.58|1038.78|1049.11|1038.31|10
1643981890000|2022-02-04 13:38:10|1049.24|1038.44|1048.8|1038|1049.24|1038.44|1048.71|1037.91|9
1643981900000|2022-02-04 13:38:20|1048.79|1037.99|1049.01|1038.21|1049.01|1038.21|1048.72|1037.92|9
1643981910000|2022-02-04 13:38:30|1048.95|1038.15|1049.89|1039.09|1049.89|1039.09|1048.91|1038.11|12
1643981920000|2022-02-04 13:38:40|1049.88|1039.08|1049.64|1038.84|1050.68|1039.88|1049.42|1038.62|15
1643981930000|2022-02-04 13:38:50|1049.7|1038.9|1050.04|1039.24|1050.04|1039.24|1049.7|1038.9|6
1643981940000|2022-02-04 13:39:00|1050.35|1039.55|1050.23|1039.43|1050.35|1039.55|1050|1039.2|4
1643981950000|2022-02-04 13:39:10|1050.08|1039.28|1050.68|1039.88|1050.68|1039.88|1050.08|1039.28|6
1643981960000|2022-02-04 13:39:20|1050.89|1040.09|1050.89|1040.09|1050.89|1040.09|1050.89|1040.09|1
1643981970000|2022-02-04 13:39:30|1050.75|1039.95|1050.02|1039.22|1050.79|1039.99|1050.02|1039.22|7
1643981980000|2022-02-04 13:39:40|1050.03|1039.23|1049.79|1038.99|1050.03|1039.23|1049.79|1038.99|5
1643981990000|2022-02-04 13:39:50|1049.91|1039.11|1049.91|1039.11|1049.91|1039.11|1049.76|1038.96|6
1643982000000|2022-02-04 13:40:00|1049.82|1039.02|1050|1039.2|1050|1039.2|1049.3|1038.5|13
1643982020000|2022-02-04 13:40:20|1050.09|1039.29|1050.77|1039.97|1050.77|1039.97|1050.09|1039.29|5
1643982030000|2022-02-04 13:40:30|1050.61|1039.81|1050.9|1040.1|1050.9|1040.1|1050.61|1039.81|4
1643982040000|2022-02-04 13:40:40|1051.02|1040.22|1051.35|1040.55|1051.35|1040.55|1051.02|1040.22|5
1643982050000|2022-02-04 13:40:50|1051.4|1040.6|1051.97|1041.17|1051.97|1041.17|1051.38|1040.58|5
1643982060000|2022-02-04 13:41:00|1051.78|1040.98|1051.8|1041|1051.83|1041.03|1051.71|1040.91|5
1643982070000|2022-02-04 13:41:10|1051.7|1040.9|1051.85|1041.05|1051.9|1041.1|1051.7|1040.9|4
1643982080000|2022-02-04 13:41:20|1051.7|1040.9|1051.32|1040.52|1051.7|1040.9|1051.06|1040.26|5
1643982090000|2022-02-04 13:41:30|1051.07|1040.27|1051|1040.2|1051.32|1040.52|1051|1040.2|4
1643982100000|2022-02-04 13:41:40|1051.07|1040.27|1051.07|1040.27|1051.07|1040.27|1051.07|1040.27|1
1643982110000|2022-02-04 13:41:50|1050.9|1040.1|1050.15|1039.35|1050.9|1040.1|1050.15|1039.35|2
1643982120000|2022-02-04 13:42:00|1049.9|1039.1|1049.4|1038.6|1049.9|1039.1|1049.4|1038.6|4
1643982130000|2022-02-04 13:42:10|1048.9|1038.1|1048.9|1038.1|1049.12|1038.32|1048.9|1038.1|5
1643982140000|2022-02-04 13:42:20|1049.4|1038.6|1049.19|1038.39|1049.45|1038.65|1049.19|1038.39|3
1643982150000|2022-02-04 13:42:30|1049.57|1038.77|1049.8|1039|1049.8|1039|1049.4|1038.6|6
1643982160000|2022-02-04 13:42:40|1049.85|1039.05|1049.85|1039.05|1049.85|1039.05|1049.85|1039.05|1
1643982180000|2022-02-04 13:43:00|1049.65|1038.85|1049.65|1038.85|1049.65|1038.85|1049.65|1038.85|1
1643982190000|2022-02-04 13:43:10|1049.85|1039.05|1048.9|1038.1|1049.85|1039.05|1048.9|1038.1|4
1643982200000|2022-02-04 13:43:20|1048.64|1037.84|1048.45|1037.65|1048.64|1037.84|1048.45|1037.65|2
1643982210000|2022-02-04 13:43:30|1048.1|1037.3|1047.9|1037.1|1048.1|1037.3|1047.9|1037.1|2
1643982220000|2022-02-04 13:43:40|1048.15|1037.35|1048.12|1037.32|1048.45|1037.65|1048.12|1037.32|4
1643982230000|2022-02-04 13:43:50|1048.21|1037.41|1048.85|1038.05|1048.85|1038.05|1048.21|1037.41|3
1643982240000|2022-02-04 13:44:00|1048.6|1037.8|1049.15|1038.35|1049.4|1038.6|1048.6|1037.8|4
1643982250000|2022-02-04 13:44:10|1049.41|1038.61|1048.9|1038.1|1049.51|1038.71|1048.84|1038.04|8
1643982260000|2022-02-04 13:44:20|1048.5|1037.7|1047.9|1037.1|1048.6|1037.8|1047.9|1037.1|4
1643982270000|2022-02-04 13:44:30|1048.3|1037.5|1048.19|1037.39|1048.32|1037.52|1047.9|1037.1|9
1643982280000|2022-02-04 13:44:40|1047.9|1037.1|1047.9|1037.1|1048.19|1037.39|1047.9|1037.1|5
1643982290000|2022-02-04 13:44:50|1047.55|1036.75|1047.49|1036.69|1047.55|1036.75|1047.04|1036.24|4
1643982300000|2022-02-04 13:45:00|1046.99|1036.19|1047.4|1036.6|1047.4|1036.6|1046.9|1036.1|5
1643982310000|2022-02-04 13:45:10|1047.7|1036.9|1047.8|1037|1047.8|1037|1046.87|1036.07|9
1643982320000|2022-02-04 13:45:20|1047.9|1037.1|1048.4|1037.6|1048.4|1037.6|1047.9|1037.1|3
1643982330000|2022-02-04 13:45:30|1048.9|1038.1|1049.53|1038.73|1049.9|1039.1|1048.78|1037.98|9
1643982340000|2022-02-04 13:45:40|1049.4|1038.6|1049.7|1038.9|1049.9|1039.1|1049.4|1038.6|4
1643982350000|2022-02-04 13:45:50|1049.55|1038.75|1049.5|1038.7|1049.55|1038.75|1048.9|1038.1|6
1643982360000|2022-02-04 13:46:00|1049.3|1038.5|1045.43|1034.63|1049.3|1038.5|1045.43|1034.63|12
1643982370000|2022-02-04 13:46:10|1045.52|1034.72|1045|1034.2|1045.52|1034.72|1045|1034.2|7
1643982380000|2022-02-04 13:46:20|1044.9|1034.1|1046.44|1035.64|1046.47|1035.67|1044.9|1034.1|11
1643982390000|2022-02-04 13:46:30|1046.4|1035.6|1046.62|1035.82|1047.6|1036.8|1046.4|1035.6|12
1643982400000|2022-02-04 13:46:40|1046.21|1035.41|1046.13|1035.33|1046.45|1035.65|1046.13|1035.33|5
1643982410000|2022-02-04 13:46:50|1046.5|1035.7|1047.15|1036.35|1047.5|1036.7|1045.9|1035.1|12
1643982420000|2022-02-04 13:47:00|1047.2|1036.4|1047.96|1037.16|1047.96|1037.16|1046.9|1036.1|4
1643982430000|2022-02-04 13:47:10|1047.63|1036.83|1047.97|1037.17|1048.04|1037.24|1047.63|1036.83|6
1643982440000|2022-02-04 13:47:20|1047.9|1037.1|1047.9|1037.1|1048.19|1037.39|1047.9|1037.1|4
1643982450000|2022-02-04 13:47:30|1047.98|1037.18|1047.98|1037.18|1047.98|1037.18|1047.9|1037.1|3
1643982460000|2022-02-04 13:47:40|1048.19|1037.39|1048.9|1038.1|1048.9|1038.1|1047.9|1037.1|3
1643982470000|2022-02-04 13:47:50|1049.15|1038.35|1048.9|1038.1|1049.15|1038.35|1048.9|1038.1|2
1643982480000|2022-02-04 13:48:00|1048.34|1037.54|1048.9|1038.1|1048.9|1038.1|1048.34|1037.54|6
1643982490000|2022-02-04 13:48:10|1048.69|1037.89|1048.69|1037.89|1048.69|1037.89|1048.69|1037.89|1
1643982500000|2022-02-04 13:48:20|1048.57|1037.77|1048.69|1037.89|1048.9|1038.1|1048.4|1037.6|8
1643982510000|2022-02-04 13:48:30|1048.71|1037.91|1048.99|1038.19|1048.99|1038.19|1048.71|1037.91|6
1643982520000|2022-02-04 13:48:40|1049.2|1038.4|1049.58|1038.78|1049.58|1038.78|1049.2|1038.4|2
1643982530000|2022-02-04 13:48:50|1049.2|1038.4|1049.87|1039.07|1049.93|1039.13|1049.2|1038.4|9
1643982540000|2022-02-04 13:49:00|1049.82|1039.02|1049.9|1039.1|1049.9|1039.1|1049.82|1039.02|6
1643982550000|2022-02-04 13:49:10|1049.65|1038.85|1049.8|1039|1049.82|1039.02|1049.05|1038.25|5
1643982560000|2022-02-04 13:49:20|1049.62|1038.82|1049.62|1038.82|1049.9|1039.1|1049.4|1038.6|5
1643982570000|2022-02-04 13:49:30|1049.65|1038.85|1049.69|1038.89|1049.69|1038.89|1049.65|1038.85|2
1643982580000|2022-02-04 13:49:40|1049.4|1038.6|1049.17|1038.37|1049.65|1038.85|1048.69|1037.89|9
1643982590000|2022-02-04 13:49:50|1049.9|1039.1|1050.1|1039.3|1050.1|1039.3|1049.9|1039.1|7
1643982600000|2022-02-04 13:50:00|1050.07|1039.27|1050.07|1039.27|1050.1|1039.3|1050.07|1039.27|3
1643982610000|2022-02-04 13:50:10|1050.25|1039.45|1049.9|1039.1|1050.25|1039.45|1049.85|1039.05|5
1643982620000|2022-02-04 13:50:20|1049.8|1039|1048.9|1038.1|1049.8|1039|1048.9|1038.1|3
1643982630000|2022-02-04 13:50:30|1049.15|1038.35|1049.19|1038.39|1049.45|1038.65|1048.9|1038.1|6
1643982640000|2022-02-04 13:50:40|1049.65|1038.85|1049.4|1038.6|1049.65|1038.85|1049.4|1038.6|2
1643982650000|2022-02-04 13:50:50|1049.55|1038.75|1049.9|1039.1|1049.95|1039.15|1048.9|1038.1|10
1643982670000|2022-02-04 13:51:10|1049.96|1039.16|1049.9|1039.1|1049.96|1039.16|1049.9|1039.1|2
1643982680000|2022-02-04 13:51:20|1050|1039.2|1049.9|1039.1|1050|1039.2|1049.9|1039.1|4
1643982690000|2022-02-04 13:51:30|1050.03|1039.23|1050.5|1039.7|1050.93|1040.13|1050.03|1039.23|5
1643982700000|2022-02-04 13:51:40|1050.95|1040.15|1050.93|1040.13|1050.95|1040.15|1050.93|1040.13|2
1643982710000|2022-02-04 13:51:50|1050.9|1040.1|1050.43|1039.63|1050.93|1040.13|1050.43|1039.63|3
1643982720000|2022-02-04 13:52:00|1049.9|1039.1|1050.93|1040.13|1050.93|1040.13|1049.9|1039.1|3
1643982730000|2022-02-04 13:52:10|1050.88|1040.08|1050.9|1040.1|1050.95|1040.15|1050.88|1040.08|6
1643982750000|2022-02-04 13:52:30|1050.35|1039.55|1050.35|1039.55|1050.35|1039.55|1050.35|1039.55|1
1643982760000|2022-02-04 13:52:40|1050.3|1039.5|1049.94|1039.14|1050.3|1039.5|1049.94|1039.14|2
1643982770000|2022-02-04 13:52:50|1049.9|1039.1|1048.9|1038.1|1049.9|1039.1|1048.69|1037.89|5
1643982780000|2022-02-04 13:53:00|1049.16|1038.36|1048.9|1038.1|1049.35|1038.55|1048.9|1038.1|3
1643982790000|2022-02-04 13:53:10|1048.75|1037.95|1048.21|1037.41|1048.75|1037.95|1048.21|1037.41|3
1643982800000|2022-02-04 13:53:20|1048.5|1037.7|1048.28|1037.48|1048.5|1037.7|1047.9|1037.1|5
1643982810000|2022-02-04 13:53:30|1047.93|1037.13|1047.9|1037.1|1047.93|1037.13|1047.9|1037.1|2
1643982820000|2022-02-04 13:53:40|1048.28|1037.48|1048.28|1037.48|1048.28|1037.48|1048.28|1037.48|1
1643982830000|2022-02-04 13:53:50|1048.53|1037.73|1047.9|1037.1|1048.55|1037.75|1047.9|1037.1|7
1643982840000|2022-02-04 13:54:00|1047.6|1036.8|1047.8|1037|1047.8|1037|1047.6|1036.8|2
1643982850000|2022-02-04 13:54:10|1047.9|1037.1|1047.2|1036.4|1047.93|1037.13|1046.96|1036.16|8
1643982860000|2022-02-04 13:54:20|1046.9|1036.1|1046.15|1035.35|1046.9|1036.1|1045.9|1035.1|14
1643982870000|2022-02-04 13:54:30|1046.6|1035.8|1044.9|1034.1|1046.6|1035.8|1044.9|1034.1|9
1643982880000|2022-02-04 13:54:40|1044.05|1033.25|1044.05|1033.25|1044.05|1033.25|1044.05|1033.25|1
1643982890000|2022-02-04 13:54:50|1043.69|1032.89|1043.75|1032.95|1043.75|1032.95|1043.69|1032.89|2
1643982900000|2022-02-04 13:55:00|1043.8|1033|1044.97|1034.17|1044.97|1034.17|1043.8|1033|3
1643982910000|2022-02-04 13:55:10|1044.9|1034.1|1043.9|1033.1|1044.9|1034.1|1043.4|1032.6|7
1643982920000|2022-02-04 13:55:20|1043.57|1032.77|1043.55|1032.75|1043.57|1032.77|1043.15|1032.35|5
1643982930000|2022-02-04 13:55:30|1043.65|1032.85|1043.55|1032.75|1043.65|1032.85|1043.55|1032.75|2
1643982940000|2022-02-04 13:55:40|1043.6|1032.8|1043.7|1032.9|1043.7|1032.9|1043.5|1032.7|4
1643982950000|2022-02-04 13:55:50|1043.85|1033.05|1043.9|1033.1|1043.9|1033.1|1043.85|1033.05|2
1643982960000|2022-02-04 13:56:00|1044.4|1033.6|1043.9|1033.1|1044.4|1033.6|1043.9|1033.1|3
1643982970000|2022-02-04 13:56:10|1044.15|1033.35|1043.9|1033.1|1044.15|1033.35|1043.85|1033.05|4
1643982980000|2022-02-04 13:56:20|1044.5|1033.7|1044.28|1033.48|1044.8|1034|1044.28|1033.48|3
1643982990000|2022-02-04 13:56:30|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1
1643983000000|2022-02-04 13:56:40|1043.75|1032.95|1042.9|1032.1|1043.75|1032.95|1042.9|1032.1|3
1643983010000|2022-02-04 13:56:50|1042.95|1032.15|1043.2|1032.4|1043.2|1032.4|1042.95|1032.15|2
1643983020000|2022-02-04 13:57:00|1042.95|1032.15|1043.57|1032.77|1043.62|1032.82|1042.95|1032.15|8
1643983030000|2022-02-04 13:57:10|1043.07|1032.27|1042.2|1031.4|1043.07|1032.27|1042.2|1031.4|8
1643983040000|2022-02-04 13:57:20|1041.9|1031.1|1041.9|1031.1|1041.9|1031.1|1041.9|1031.1|1
1643983050000|2022-02-04 13:57:30|1041.4|1030.6|1040.9|1030.1|1041.4|1030.6|1040.6|1029.8|7
1643983060000|2022-02-04 13:57:40|1039.9|1029.1|1039.9|1029.1|1039.9|1029.1|1039.3|1028.5|5
1643983070000|2022-02-04 13:57:50|1039.66|1028.86|1039.9|1029.1|1039.9|1029.1|1039|1028.2|7
1643983080000|2022-02-04 13:58:00|1039.6|1028.8|1042.3|1031.5|1042.4|1031.6|1039.05|1028.25|25
1643983090000|2022-02-04 13:58:10|1041.9|1031.1|1042.15|1031.35|1042.4|1031.6|1041.9|1031.1|14
1643983100000|2022-02-04 13:58:20|1041.9|1031.1|1041.65|1030.85|1041.9|1031.1|1041.65|1030.85|2
1643983110000|2022-02-04 13:58:30|1041.75|1030.95|1041.75|1030.95|1041.75|1030.95|1041.75|1030.95|1
1643983130000|2022-02-04 13:58:50|1041.4|1030.6|1041.4|1030.6|1041.4|1030.6|1041.4|1030.6|1
1643983140000|2022-02-04 13:59:00|1040.9|1030.1|1041.32|1030.52|1041.32|1030.52|1040.9|1030.1|3
1643983150000|2022-02-04 13:59:10|1041.44|1030.64|1044.7|1033.9|1044.7|1033.9|1041.32|1030.52|9
1643983160000|2022-02-04 13:59:20|1044.77|1033.97|1045|1034.2|1045.06|1034.26|1044.6|1033.8|14
1643983170000|2022-02-04 13:59:30|1045.15|1034.35|1045.8|1035|1046.15|1035.35|1045.15|1034.35|9
1643983200000|2022-02-04 14:00:00|1045.7|1034.9|1045.54|1034.74|1046.5|1035.7|1045.54|1034.74|10
1643983210000|2022-02-04 14:00:10|1045.75|1034.95|1045.75|1034.95|1045.75|1034.95|1045.75|1034.95|1
1643983220000|2022-02-04 14:00:20|1045.25|1034.45|1044.09|1033.29|1045.25|1034.45|1043.9|1033.1|8
1643983230000|2022-02-04 14:00:30|1043.9|1033.1|1044.12|1033.32|1044.4|1033.6|1043.9|1033.1|7
1643983240000|2022-02-04 14:00:40|1043.9|1033.1|1044.12|1033.32|1044.12|1033.32|1043.9|1033.1|4
1643983250000|2022-02-04 14:00:50|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1
1643983260000|2022-02-04 14:01:00|1044.12|1033.32|1043.85|1033.05|1044.12|1033.32|1043.85|1033.05|3
1643983270000|2022-02-04 14:01:10|1043.7|1032.9|1043.6|1032.8|1043.7|1032.9|1043.6|1032.8|2
1643983280000|2022-02-04 14:01:20|1043.42|1032.62|1042.4|1031.6|1043.42|1032.62|1042.4|1031.6|4
1643983290000|2022-02-04 14:01:30|1042.9|1032.1|1042.9|1032.1|1042.9|1032.1|1042.35|1031.55|9
1643983300000|2022-02-04 14:01:40|1042.4|1031.6|1042.9|1032.1|1042.9|1032.1|1042.4|1031.6|4
1643983310000|2022-02-04 14:01:50|1043.15|1032.35|1043.3|1032.5|1043.3|1032.5|1042.9|1032.1|11
1643983320000|2022-02-04 14:02:00|1043.6|1032.8|1043.42|1032.62|1043.65|1032.85|1043.1|1032.3|14
1643983330000|2022-02-04 14:02:10|1043.52|1032.72|1043.6|1032.8|1043.75|1032.95|1043.52|1032.72|5
1643983340000|2022-02-04 14:02:20|1043.9|1033.1|1043.9|1033.1|1044.45|1033.65|1043.9|1033.1|4
1643983350000|2022-02-04 14:02:30|1044.19|1033.39|1043.84|1033.04|1044.5|1033.7|1043.84|1033.04|4
1643983360000|2022-02-04 14:02:40|1043.78|1032.98|1043.05|1032.25|1043.84|1033.04|1043.05|1032.25|4
1643983370000|2022-02-04 14:02:50|1043.34|1032.54|1044.3|1033.5|1044.5|1033.7|1043.34|1032.54|9
1643983380000|2022-02-04 14:03:00|1044.29|1033.49|1044.44|1033.64|1044.44|1033.64|1044.19|1033.39|3
1643983390000|2022-02-04 14:03:10|1044.7|1033.9|1045.27|1034.47|1045.27|1034.47|1044.7|1033.9|7
1643983400000|2022-02-04 14:03:20|1045.05|1034.25|1045.77|1034.97|1045.77|1034.97|1045.05|1034.25|3
1643983410000|2022-02-04 14:03:30|1045.66|1034.86|1045.77|1034.97|1045.77|1034.97|1045.66|1034.86|2
1643983420000|2022-02-04 14:03:40|1045.9|1035.1|1045.9|1035.1|1045.9|1035.1|1045.9|1035.1|1
1643983430000|2022-02-04 14:03:50|1045.75|1034.95|1044.9|1034.1|1045.75|1034.95|1044.9|1034.1|3
1643983440000|2022-02-04 14:04:00|1044.4|1033.6|1044.1|1033.3|1044.69|1033.89|1044.1|1033.3|4
1643983460000|2022-02-04 14:04:20|1044.32|1033.52|1044.9|1034.1|1044.9|1034.1|1044.32|1033.52|5
1643983470000|2022-02-04 14:04:30|1044.78|1033.98|1045.65|1034.85|1045.65|1034.85|1044.78|1033.98|9
1643983480000|2022-02-04 14:04:40|1045.9|1035.1|1045.9|1035.1|1045.95|1035.15|1045.9|1035.1|6
1643983490000|2022-02-04 14:04:50|1046.25|1035.45|1046.25|1035.45|1046.25|1035.45|1046.25|1035.45|1
1643983500000|2022-02-04 14:05:00|1046.15|1035.35|1047.04|1036.24|1047.12|1036.32|1046.15|1035.35|6
1643983510000|2022-02-04 14:05:10|1047.08|1036.28|1048.12|1037.32|1048.12|1037.32|1047.08|1036.28|8
1643983520000|2022-02-04 14:05:20|1048.43|1037.63|1048.19|1037.39|1048.43|1037.63|1047.9|1037.1|4
1643983530000|2022-02-04 14:05:30|1047.9|1037.1|1048.19|1037.39|1048.19|1037.39|1047.9|1037.1|4
1643983540000|2022-02-04 14:05:40|1048.4|1037.6|1048.12|1037.32|1048.4|1037.6|1047.9|1037.1|4
1643983550000|2022-02-04 14:05:50|1047.9|1037.1|1048.52|1037.72|1048.52|1037.72|1047.9|1037.1|7
1643983560000|2022-02-04 14:06:00|1048.84|1038.04|1048.71|1037.91|1049.09|1038.29|1048.52|1037.72|6
1643983570000|2022-02-04 14:06:10|1048.9|1038.1|1048.52|1037.72|1048.9|1038.1|1048.52|1037.72|4
1643983580000|2022-02-04 14:06:20|1048.7|1037.9|1048.52|1037.72|1048.7|1037.9|1048.52|1037.72|2
1643983590000|2022-02-04 14:06:30|1048.42|1037.62|1048.42|1037.62|1048.42|1037.62|1048.42|1037.62|1
1643983600000|2022-02-04 14:06:40|1048.8|1038|1048.02|1037.22|1048.8|1038|1048.02|1037.22|4
1643983610000|2022-02-04 14:06:50|1047.5|1036.7|1045.4|1034.6|1047.52|1036.72|1044.9|1034.1|15
1643983620000|2022-02-04 14:07:00|1044.9|1034.1|1044.9|1034.1|1044.9|1034.1|1044.9|1034.1|1
1643983640000|2022-02-04 14:07:20|1045.2|1034.4|1044.9|1034.1|1045.2|1034.4|1044.9|1034.1|2
1643983650000|2022-02-04 14:07:30|1045.4|1034.6|1045.4|1034.6|1045.4|1034.6|1045.4|1034.6|1
1643983660000|2022-02-04 14:07:40|1045.65|1034.85|1044.57|1033.77|1045.65|1034.85|1044.57|1033.77|6
1643983670000|2022-02-04 14:07:50|1044.47|1033.67|1043.9|1033.1|1044.47|1033.67|1043.45|1032.65|12
1643983680000|2022-02-04 14:08:00|1043.1|1032.3|1043.1|1032.3|1043.1|1032.3|1043.1|1032.3|1
1643983690000|2022-02-04 14:08:10|1043.05|1032.25|1043.4|1032.6|1043.69|1032.89|1043.05|1032.25|4
1643983700000|2022-02-04 14:08:20|1043.1|1032.3|1043.1|1032.3|1043.1|1032.3|1043.1|1032.3|1
1643983710000|2022-02-04 14:08:30|1043.4|1032.6|1043.9|1033.1|1043.9|1033.1|1043.4|1032.6|3
1643983730000|2022-02-04 14:08:50|1043.8|1033|1045.09|1034.29|1045.09|1034.29|1043.8|1033|6
1643983740000|2022-02-04 14:09:00|1044.82|1034.02|1044.9|1034.1|1044.9|1034.1|1044.82|1034.02|2
1643983750000|2022-02-04 14:09:10|1045.15|1034.35|1044.9|1034.1|1045.15|1034.35|1044.9|1034.1|2
1643983770000|2022-02-04 14:09:30|1045.15|1034.35|1045.15|1034.35|1045.15|1034.35|1044.9|1034.1|3
1643983780000|2022-02-04 14:09:40|1044.96|1034.16|1043.85|1033.05|1045.5|1034.7|1043.85|1033.05|10
1643983790000|2022-02-04 14:09:50|1043.7|1032.9|1043.7|1032.9|1043.7|1032.9|1043.7|1032.9|1
1643983800000|2022-02-04 14:10:00|1043.49|1032.69|1043.49|1032.69|1043.49|1032.69|1042.99|1032.19|4
1643983810000|2022-02-04 14:10:10|1043.7|1032.9|1043.49|1032.69|1043.7|1032.9|1043.49|1032.69|2
1643983820000|2022-02-04 14:10:20|1043.7|1032.9|1042.99|1032.19|1043.7|1032.9|1042.99|1032.19|4
1643983830000|2022-02-04 14:10:30|1043.39|1032.59|1042.99|1032.19|1043.5|1032.7|1042.99|1032.19|8
1643983840000|2022-02-04 14:10:40|1043.39|1032.59|1044.65|1033.85|1044.65|1033.85|1042.99|1032.19|8
1643983850000|2022-02-04 14:10:50|1044.9|1034.1|1045.48|1034.68|1045.48|1034.68|1044.85|1034.05|4
1643983860000|2022-02-04 14:11:00|1045.9|1035.1|1046.4|1035.6|1046.4|1035.6|1045.48|1034.68|5
1643983870000|2022-02-04 14:11:10|1046.5|1035.7|1046.85|1036.05|1046.9|1036.1|1046.5|1035.7|3
1643983880000|2022-02-04 14:11:20|1046.75|1035.95|1046.4|1035.6|1046.75|1035.95|1046.4|1035.6|3
1643983890000|2022-02-04 14:11:30|1046.55|1035.75|1046.9|1036.1|1046.9|1036.1|1046.55|1035.75|3
1643983910000|2022-02-04 14:11:50|1047.06|1036.26|1046.9|1036.1|1047.06|1036.26|1046.9|1036.1|2
1643983930000|2022-02-04 14:12:10|1046.95|1036.15|1047.9|1037.1|1047.9|1037.1|1046.95|1036.15|5
1643983950000|2022-02-04 14:12:30|1047.6|1036.8|1047.6|1036.8|1047.6|1036.8|1047.6|1036.8|1
1643983960000|2022-02-04 14:12:40|1047.66|1036.86|1048.78|1037.98|1048.78|1037.98|1047.39|1036.59|7
1643983970000|2022-02-04 14:12:50|1048.8|1038|1049.4|1038.6|1049.75|1038.95|1048.8|1038|7
1643983980000|2022-02-04 14:13:00|1048.75|1037.95|1049.12|1038.32|1049.2|1038.4|1048.66|1037.86|6
1643983990000|2022-02-04 14:13:10|1048.9|1038.1|1048.9|1038.1|1048.9|1038.1|1048.78|1037.98|3
1643984010000|2022-02-04 14:13:30|1048.4|1037.6|1046.9|1036.1|1048.62|1037.82|1046.9|1036.1|6
1643984030000|2022-02-04 14:13:50|1046.85|1036.05|1046.9|1036.1|1046.9|1036.1|1046.85|1036.05|2
1643984050000|2022-02-04 14:14:10|1046.98|1036.18|1046.85|1036.05|1046.98|1036.18|1046.85|1036.05|5
1643984060000|2022-02-04 14:14:20|1046.54|1035.74|1046.54|1035.74|1046.54|1035.74|1046.54|1035.74|1
1643984070000|2022-02-04 14:14:30|1046.25|1035.45|1047.32|1036.52|1047.57|1036.77|1046.25|1035.45|8
1643984080000|2022-02-04 14:14:40|1046.9|1036.1|1046.9|1036.1|1046.9|1036.1|1046.9|1036.1|1
1643984090000|2022-02-04 14:14:50|1046.7|1035.9|1046.7|1035.9|1046.7|1035.9|1046.7|1035.9|1
1643984100000|2022-02-04 14:15:00|1046.9|1036.1|1047.8|1037|1047.86|1037.06|1046.85|1036.05|6
1643984110000|2022-02-04 14:15:10|1047.9|1037.1|1048.15|1037.35|1048.15|1037.35|1047.52|1036.72|11
1643984120000|2022-02-04 14:15:20|1048.61|1037.81|1048.86|1038.06|1048.86|1038.06|1048.61|1037.81|2
1643984130000|2022-02-04 14:15:30|1048.88|1038.08|1048.86|1038.06|1048.9|1038.1|1048.86|1038.06|3
1643984140000|2022-02-04 14:15:40|1048.89|1038.09|1050.01|1039.21|1050.01|1039.21|1048.86|1038.06|12
1643984150000|2022-02-04 14:15:50|1049.9|1039.1|1051.1|1040.3|1051.1|1040.3|1049.45|1038.65|11
1643984160000|2022-02-04 14:16:00|1051.45|1040.65|1051.03|1040.23|1051.45|1040.65|1050.86|1040.06|7
1643984170000|2022-02-04 14:16:10|1051.3|1040.5|1051.35|1040.55|1051.4|1040.6|1050.9|1040.1|10
1643984180000|2022-02-04 14:16:20|1051.16|1040.36|1051.55|1040.75|1051.7|1040.9|1051.16|1040.36|5
1643984190000|2022-02-04 14:16:30|1051.47|1040.67|1051.75|1040.95|1051.75|1040.95|1051.4|1040.6|5
1643984200000|2022-02-04 14:16:40|1051.9|1041.1|1053.9|1043.1|1053.9|1043.1|1051.9|1041.1|11
1643984210000|2022-02-04 14:16:50|1054.45|1043.65|1053.63|1042.83|1054.45|1043.65|1053.52|1042.72|6
1643984220000|2022-02-04 14:17:00|1053.52|1042.72|1053.4|1042.6|1053.82|1043.02|1053.4|1042.6|7
1643984230000|2022-02-04 14:17:10|1052.9|1042.1|1052.78|1041.98|1052.9|1042.1|1052.4|1041.6|6
1643984240000|2022-02-04 14:17:20|1052.9|1042.1|1051.9|1041.1|1052.9|1042.1|1051.9|1041.1|4
1643984250000|2022-02-04 14:17:30|1051.75|1040.95|1051.75|1040.95|1051.75|1040.95|1051.5|1040.7|3
1643984260000|2022-02-04 14:17:40|1051.9|1041.1|1051.75|1040.95|1051.9|1041.1|1051.75|1040.95|2
1643984270000|2022-02-04 14:17:50|1051.69|1040.89|1051.7|1040.9|1051.75|1040.95|1051.69|1040.89|3
1643984280000|2022-02-04 14:18:00|1051.4|1040.6|1051.69|1040.89|1051.8|1041|1050.9|1040.1|9
1643984290000|2022-02-04 14:18:10|1051.66|1040.86|1051.9|1041.1|1052.01|1041.21|1051.66|1040.86|4
1643984300000|2022-02-04 14:18:20|1050.9|1040.1|1050.53|1039.73|1050.9|1040.1|1050.53|1039.73|4
1643984310000|2022-02-04 14:18:30|1050.31|1039.51|1050.03|1039.23|1050.31|1039.51|1050.03|1039.23|2
1643984320000|2022-02-04 14:18:40|1050.24|1039.44|1050.03|1039.23|1050.24|1039.44|1050.03|1039.23|2
1643984340000|2022-02-04 14:19:00|1049.9|1039.1|1049.9|1039.1|1049.9|1039.1|1049.9|1039.1|1
1643984350000|2022-02-04 14:19:10|1049.49|1038.69|1048.9|1038.1|1049.65|1038.85|1048.9|1038.1|9
1643984370000|2022-02-04 14:19:30|1048.7|1037.9|1048.7|1037.9|1048.7|1037.9|1048.7|1037.9|1
1643984390000|2022-02-04 14:19:50|1048.9|1038.1|1048.9|1038.1|1049.12|1038.32|1048.88|1038.08|7
1643984410000|2022-02-04 14:20:10|1048.75|1037.95|1048.75|1037.95|1048.75|1037.95|1048.75|1037.95|1
1643984430000|2022-02-04 14:20:30|1048.85|1038.05|1048.4|1037.6|1048.85|1038.05|1048.4|1037.6|2
1643984440000|2022-02-04 14:20:40|1048.43|1037.63|1048.6|1037.8|1048.6|1037.8|1048.43|1037.63|2
1643984450000|2022-02-04 14:20:50|1048.73|1037.93|1048.9|1038.1|1048.9|1038.1|1048.73|1037.93|2
1643984460000|2022-02-04 14:21:00|1049.1|1038.3|1049.75|1038.95|1049.9|1039.1|1049.1|1038.3|5
1643984470000|2022-02-04 14:21:10|1049.7|1038.9|1049.4|1038.6|1049.7|1038.9|1049.4|1038.6|2
1643984480000|2022-02-04 14:21:20|1048.9|1038.1|1049.19|1038.39|1049.4|1038.6|1048.9|1038.1|6
1643984500000|2022-02-04 14:21:40|1049.5|1038.7|1048.85|1038.05|1049.5|1038.7|1048.85|1038.05|5
1643984510000|2022-02-04 14:21:50|1049.07|1038.27|1048.9|1038.1|1049.12|1038.32|1048.9|1038.1|5
1643984520000|2022-02-04 14:22:00|1048.85|1038.05|1048.85|1038.05|1048.85|1038.05|1048.85|1038.05|1
1643984540000|2022-02-04 14:22:20|1048.53|1037.73|1047.85|1037.05|1048.53|1037.73|1047.85|1037.05|8
1643984550000|2022-02-04 14:22:30|1047.75|1036.95|1047.73|1036.93|1047.75|1036.95|1047.69|1036.89|3
1643984560000|2022-02-04 14:22:40|1047.69|1036.89|1047.05|1036.25|1047.69|1036.89|1047.05|1036.25|4
1643984570000|2022-02-04 14:22:50|1046.9|1036.1|1046.9|1036.1|1046.9|1036.1|1046.9|1036.1|1
1643984580000|2022-02-04 14:23:00|1047.19|1036.39|1047.28|1036.48|1047.28|1036.48|1047.07|1036.27|3
1643984590000|2022-02-04 14:23:10|1047.12|1036.32|1048.38|1037.58|1048.38|1037.58|1046.9|1036.1|7
1643984600000|2022-02-04 14:23:20|1048.85|1038.05|1048.8|1038|1048.85|1038.05|1048.8|1038|2
1643984610000|2022-02-04 14:23:30|1048.59|1037.79|1048.5|1037.7|1048.59|1037.79|1048.29|1037.49|3
1643984620000|2022-02-04 14:23:40|1048.65|1037.85|1048.15|1037.35|1048.65|1037.85|1048.15|1037.35|2
1643984630000|2022-02-04 14:23:50|1048.4|1037.6|1048.4|1037.6|1048.65|1037.85|1048.15|1037.35|4
1643984640000|2022-02-04 14:24:00|1048.65|1037.85|1048.5|1037.7|1048.65|1037.85|1048.5|1037.7|2
1643984650000|2022-02-04 14:24:10|1048.75|1037.95|1048.75|1037.95|1048.75|1037.95|1048.75|1037.95|1
1643984680000|2022-02-04 14:24:40|1048.85|1038.05|1050.9|1040.1|1050.9|1040.1|1048.85|1038.05|10
1643984690000|2022-02-04 14:24:50|1050.85|1040.05|1050.9|1040.1|1050.9|1040.1|1050.85|1040.05|2
1643984700000|2022-02-04 14:25:00|1051.06|1040.26|1051.9|1041.1|1051.9|1041.1|1050.9|1040.1|5
1643984710000|2022-02-04 14:25:10|1051.8|1041|1051.9|1041.1|1051.9|1041.1|1051.57|1040.77|6
1643984720000|2022-02-04 14:25:20|1052.58|1041.78|1051.9|1041.1|1052.58|1041.78|1051.9|1041.1|8
1643984730000|2022-02-04 14:25:30|1051.85|1041.05|1051.85|1041.05|1051.85|1041.05|1051.85|1041.05|1
1643984740000|2022-02-04 14:25:40|1051.78|1040.98|1051|1040.2|1051.78|1040.98|1051|1040.2|4
1643984750000|2022-02-04 14:25:50|1050.9|1040.1|1050.9|1040.1|1050.9|1040.1|1050.9|1040.1|1
1643984770000|2022-02-04 14:26:10|1050.72|1039.92|1050.9|1040.1|1050.9|1040.1|1050.72|1039.92|2
1643984790000|2022-02-04 14:26:30|1050.8|1040|1049.9|1039.1|1050.8|1040|1049.9|1039.1|3
1643984800000|2022-02-04 14:26:40|1048.9|1038.1|1048.9|1038.1|1048.9|1038.1|1048.9|1038.1|1
1643984810000|2022-02-04 14:26:50|1049.3|1038.5|1049.85|1039.05|1049.9|1039.1|1049.25|1038.45|5
1643984820000|2022-02-04 14:27:00|1049.65|1038.85|1049.65|1038.85|1049.65|1038.85|1049.65|1038.85|1
1643984830000|2022-02-04 14:27:10|1049.7|1038.9|1049.7|1038.9|1049.7|1038.9|1049.7|1038.9|1
1643984850000|2022-02-04 14:27:30|1049.9|1039.1|1049.9|1039.1|1049.9|1039.1|1049.9|1039.1|1
1643984860000|2022-02-04 14:27:40|1050.25|1039.45|1050.76|1039.96|1050.76|1039.96|1050.25|1039.45|2
1643984870000|2022-02-04 14:27:50|1050.25|1039.45|1049.9|1039.1|1050.25|1039.45|1049.9|1039.1|3
1643984890000|2022-02-04 14:28:10|1049.8|1039|1049.9|1039.1|1049.9|1039.1|1049.8|1039|6
1643984900000|2022-02-04 14:28:20|1049.8|1039|1049.9|1039.1|1049.9|1039.1|1049.8|1039|2
1643984940000|2022-02-04 14:29:00|1049.81|1039.01|1050.37|1039.57|1050.37|1039.57|1049.81|1039.01|4
1643984950000|2022-02-04 14:29:10|1050.91|1040.11|1050.9|1040.1|1050.91|1040.11|1050.76|1039.96|8
1643984960000|2022-02-04 14:29:20|1050.91|1040.11|1050.66|1039.86|1050.91|1040.11|1050.66|1039.86|3
1643984970000|2022-02-04 14:29:30|1050.15|1039.35|1052.27|1041.47|1052.62|1041.82|1049.9|1039.1|13
1643984980000|2022-02-04 14:29:40|1052.47|1041.67|1051.9|1041.1|1052.57|1041.77|1051.9|1041.1|9
1643984990000|2022-02-04 14:29:50|1052.18|1041.38|1051.9|1041.1|1052.18|1041.38|1051.9|1041.1|2
1643985000000|2022-02-04 14:30:00|1052.63|1041.83|1054.4|1043.6|1054.4|1043.6|1052.62|1041.82|15
1643985010000|2022-02-04 14:30:10|1054.5|1043.7|1058.4|1047.6|1058.9|1048.1|1054.5|1043.7|15
1643985020000|2022-02-04 14:30:20|1058.6|1047.8|1056.77|1045.97|1058.6|1047.8|1056.77|1045.97|7
1643985030000|2022-02-04 14:30:30|1055.75|1044.95|1056.4|1045.6|1057.27|1046.47|1055.75|1044.95|12
1643985040000|2022-02-04 14:30:40|1055.9|1045.1|1055.9|1045.1|1055.9|1045.1|1055.15|1044.35|3
1643985050000|2022-02-04 14:30:50|1055.4|1044.6|1054.91|1044.11|1055.65|1044.85|1054.9|1044.1|6
1643985060000|2022-02-04 14:31:00|1055.16|1044.36|1055.16|1044.36|1055.16|1044.36|1054.9|1044.1|9
1643985070000|2022-02-04 14:31:10|1055.15|1044.35|1055.62|1044.82|1055.9|1045.1|1054.91|1044.11|8
1643985080000|2022-02-04 14:31:20|1055.4|1044.6|1055.4|1044.6|1055.9|1045.1|1055.12|1044.32|13
1643985090000|2022-02-04 14:31:30|1054.9|1044.1|1053.9|1043.1|1054.9|1044.1|1053.9|1043.1|4
1643985100000|2022-02-04 14:31:40|1053.4|1042.6|1053.4|1042.6|1053.9|1043.1|1052.95|1042.15|7
1643985110000|2022-02-04 14:31:50|1052.8|1042|1052.4|1041.6|1052.8|1042|1052.4|1041.6|2
1643985120000|2022-02-04 14:32:00|1052.34|1041.54|1052.9|1042.1|1053.09|1042.29|1051.9|1041.1|6
1643985130000|2022-02-04 14:32:10|1053.09|1042.29|1051.65|1040.85|1053.09|1042.29|1051.65|1040.85|6
1643985140000|2022-02-04 14:32:20|1051.57|1040.77|1050.9|1040.1|1051.57|1040.77|1050.9|1040.1|7
1643985150000|2022-02-04 14:32:30|1051.18|1040.38|1051.4|1040.6|1051.4|1040.6|1051.18|1040.38|7
1643985160000|2022-02-04 14:32:40|1051.21|1040.41|1051.18|1040.38|1051.65|1040.85|1051.15|1040.35|5
1643985170000|2022-02-04 14:32:50|1051.43|1040.63|1050.9|1040.1|1051.43|1040.63|1050.9|1040.1|3
1643985180000|2022-02-04 14:33:00|1050.4|1039.6|1050.65|1039.85|1050.9|1040.1|1050.4|1039.6|11
1643985190000|2022-02-04 14:33:10|1050.9|1040.1|1051.4|1040.6|1051.4|1040.6|1050.9|1040.1|3
1643985200000|2022-02-04 14:33:20|1050.9|1040.1|1050.8|1040|1050.9|1040.1|1050.8|1040|3
1643985210000|2022-02-04 14:33:30|1050.61|1039.81|1049.9|1039.1|1050.61|1039.81|1049.9|1039.1|3
1643985220000|2022-02-04 14:33:40|1050.11|1039.31|1049.95|1039.15|1050.61|1039.81|1049.95|1039.15|4
1643985230000|2022-02-04 14:33:50|1049.9|1039.1|1049.9|1039.1|1050.11|1039.31|1049.1|1038.3|9
1643985250000|2022-02-04 14:34:10|1050.4|1039.6|1049.9|1039.1|1050.4|1039.6|1049.9|1039.1|3
1643985260000|2022-02-04 14:34:20|1049.95|1039.15|1049.9|1039.1|1049.95|1039.15|1049.9|1039.1|3
1643985270000|2022-02-04 14:34:30|1049.78|1038.98|1049.9|1039.1|1050.09|1039.29|1049.78|1038.98|4
1643985280000|2022-02-04 14:34:40|1049.6|1038.8|1049.82|1039.02|1049.82|1039.02|1049.6|1038.8|4
1643985290000|2022-02-04 14:34:50|1049.9|1039.1|1049.69|1038.89|1049.9|1039.1|1049.69|1038.89|2
1643985300000|2022-02-04 14:35:00|1049.9|1039.1|1048.32|1037.52|1049.9|1039.1|1048.19|1037.39|8
1643985310000|2022-02-04 14:35:10|1048.4|1037.6|1048.6|1037.8|1048.75|1037.95|1048.4|1037.6|3
1643985320000|2022-02-04 14:35:20|1048.4|1037.6|1048.9|1038.1|1048.9|1038.1|1048.4|1037.6|3
1643985330000|2022-02-04 14:35:30|1048.85|1038.05|1048.85|1038.05|1048.85|1038.05|1048.85|1038.05|1
1643985350000|2022-02-04 14:35:50|1048.65|1037.85|1048.65|1037.85|1048.65|1037.85|1048.65|1037.85|1
1643985360000|2022-02-04 14:36:00|1048.15|1037.35|1048.57|1037.77|1048.65|1037.85|1048.15|1037.35|4
1643985370000|2022-02-04 14:36:10|1048.65|1037.85|1048.19|1037.39|1048.65|1037.85|1047.9|1037.1|8
1643985380000|2022-02-04 14:36:20|1048.74|1037.94|1050.05|1039.25|1050.25|1039.45|1048.74|1037.94|14
1643985390000|2022-02-04 14:36:30|1050.27|1039.47|1050.3|1039.5|1050.9|1040.1|1050.15|1039.35|7
1643985400000|2022-02-04 14:36:40|1050.52|1039.72|1051.9|1041.1|1051.9|1041.1|1050.52|1039.72|8
1643985410000|2022-02-04 14:36:50|1051.59|1040.79|1051.7|1040.9|1051.7|1040.9|1051.15|1040.35|4
1643985420000|2022-02-04 14:37:00|1051.65|1040.85|1050.9|1040.1|1051.81|1041.01|1050.9|1040.1|6
1643985430000|2022-02-04 14:37:10|1051.21|1040.41|1050.85|1040.05|1051.21|1040.41|1050.4|1039.6|7
1643985440000|2022-02-04 14:37:20|1050.8|1040|1050.4|1039.6|1050.8|1040|1050.4|1039.6|2
1643985460000|2022-02-04 14:37:40|1050.9|1040.1|1051.19|1040.39|1051.45|1040.65|1050.9|1040.1|4
1643985470000|2022-02-04 14:37:50|1051.3|1040.5|1051.19|1040.39|1051.3|1040.5|1050.9|1040.1|4
1643985480000|2022-02-04 14:38:00|1051.22|1040.42|1050.9|1040.1|1051.45|1040.65|1050.9|1040.1|6
1643985490000|2022-02-04 14:38:10|1051.15|1040.35|1051.15|1040.35|1051.55|1040.75|1050.9|1040.1|8
1643985500000|2022-02-04 14:38:20|1050.9|1040.1|1051.15|1040.35|1051.19|1040.39|1050.9|1040.1|8
1643985510000|2022-02-04 14:38:30|1051.65|1040.85|1052.8|1042|1052.86|1042.06|1051.15|1040.35|14
1643985520000|2022-02-04 14:38:40|1052.58|1041.78|1051.4|1040.6|1052.58|1041.78|1051.4|1040.6|6
1643985530000|2022-02-04 14:38:50|1051.48|1040.68|1051.98|1041.18|1051.98|1041.18|1051.1|1040.3|6
1643985540000|2022-02-04 14:39:00|1051.9|1041.1|1051.9|1041.1|1052|1041.2|1051.9|1041.1|3
1643985550000|2022-02-04 14:39:10|1052|1041.2|1051.9|1041.1|1052|1041.2|1051.9|1041.1|8
1643985560000|2022-02-04 14:39:20|1052|1041.2|1051.9|1041.1|1052.03|1041.23|1051.85|1041.05|7
1643985570000|2022-02-04 14:39:30|1051.98|1041.18|1052.28|1041.48|1052.28|1041.48|1051.9|1041.1|6
1643985580000|2022-02-04 14:39:40|1052.38|1041.58|1052.08|1041.28|1052.38|1041.58|1052.08|1041.28|2
1643985590000|2022-02-04 14:39:50|1052.4|1041.6|1052.19|1041.39|1052.4|1041.6|1052.19|1041.39|3
1643985600000|2022-02-04 14:40:00|1052.37|1041.57|1054.02|1043.22|1054.07|1043.27|1051.9|1041.1|12
1643985610000|2022-02-04 14:40:10|1054.08|1043.28|1055.9|1045.1|1056.52|1045.72|1054.08|1043.28|11
1643985620000|2022-02-04 14:40:20|1055.62|1044.82|1056.18|1045.38|1056.52|1045.72|1055.62|1044.82|13
1643985630000|2022-02-04 14:40:30|1056.27|1045.47|1057.56|1046.76|1057.8|1047|1056.27|1045.47|8
1643985640000|2022-02-04 14:40:40|1057.22|1046.42|1057.04|1046.24|1057.22|1046.42|1057.03|1046.23|4
1643985650000|2022-02-04 14:40:50|1057.15|1046.35|1056.9|1046.1|1057.61|1046.81|1056.68|1045.88|8
1643985660000|2022-02-04 14:41:00|1056.73|1045.93|1056.69|1045.89|1056.9|1046.1|1056.3|1045.5|9
1643985670000|2022-02-04 14:41:10|1056.4|1045.6|1056.9|1046.1|1056.9|1046.1|1056.4|1045.6|2
1643985680000|2022-02-04 14:41:20|1056.78|1045.98|1056.9|1046.1|1056.9|1046.1|1056.78|1045.98|2
1643985690000|2022-02-04 14:41:30|1056.69|1045.89|1056.79|1045.99|1056.9|1046.1|1056.4|1045.6|5
1643985700000|2022-02-04 14:41:40|1056.9|1046.1|1057.73|1046.93|1057.9|1047.1|1056.9|1046.1|7
1643985710000|2022-02-04 14:41:50|1057.54|1046.74|1057.04|1046.24|1057.54|1046.74|1057|1046.2|7
1643985720000|2022-02-04 14:42:00|1057.46|1046.66|1056.81|1046.01|1057.46|1046.66|1056.81|1046.01|4
1643985730000|2022-02-04 14:42:10|1056.9|1046.1|1056.9|1046.1|1056.9|1046.1|1056.9|1046.1|1
1643985740000|2022-02-04 14:42:20|1057.4|1046.6|1057.6|1046.8|1057.6|1046.8|1057.09|1046.29|3
1643985760000|2022-02-04 14:42:40|1056.9|1046.1|1056.4|1045.6|1056.9|1046.1|1056.4|1045.6|3
1643985770000|2022-02-04 14:42:50|1055.9|1045.1|1056.4|1045.6|1056.4|1045.6|1055.9|1045.1|4
1643985780000|2022-02-04 14:43:00|1056.19|1045.39|1056.4|1045.6|1056.5|1045.7|1056.19|1045.39|5
1643985800000|2022-02-04 14:43:20|1056.3|1045.5|1056.3|1045.5|1056.4|1045.6|1055.9|1045.1|6
1643985810000|2022-02-04 14:43:30|1056.4|1045.6|1056.85|1046.05|1056.85|1046.05|1056.4|1045.6|2
1643985830000|2022-02-04 14:43:50|1056.59|1045.79|1056.6|1045.8|1056.6|1045.8|1055.9|1045.1|6
1643985840000|2022-02-04 14:44:00|1056.1|1045.3|1055.9|1045.1|1056.1|1045.3|1055.9|1045.1|2
1643985850000|2022-02-04 14:44:10|1055.83|1045.03|1055.81|1045.01|1055.83|1045.03|1055.81|1045.01|2
1643985860000|2022-02-04 14:44:20|1055.31|1044.51|1055.5|1044.7|1055.71|1044.91|1055.31|1044.51|3
1643985870000|2022-02-04 14:44:30|1055.71|1044.91|1055.52|1044.72|1055.71|1044.91|1055.31|1044.51|5
1643985880000|2022-02-04 14:44:40|1055.59|1044.79|1055.45|1044.65|1055.81|1045.01|1055.45|1044.65|3
1643985890000|2022-02-04 14:44:50|1055.66|1044.86|1055.81|1045.01|1055.81|1045.01|1055.66|1044.86|2
1643985900000|2022-02-04 14:45:00|1055.75|1044.95|1055.81|1045.01|1055.81|1045.01|1055.75|1044.95|3
1643985910000|2022-02-04 14:45:10|1055.9|1045.1|1056.1|1045.3|1056.1|1045.3|1055.9|1045.1|2
1643985920000|2022-02-04 14:45:20|1055.9|1045.1|1055.9|1045.1|1055.9|1045.1|1055.9|1045.1|1
1643985930000|2022-02-04 14:45:30|1056.44|1045.64|1056.94|1046.14|1056.94|1046.14|1056.44|1045.64|2
1643985940000|2022-02-04 14:45:40|1056.87|1046.07|1056.87|1046.07|1056.87|1046.07|1056.87|1046.07|1
1643985950000|2022-02-04 14:45:50|1056.78|1045.98|1056.09|1045.29|1056.9|1046.1|1056.09|1045.29|7
1643985960000|2022-02-04 14:46:00|1056|1045.2|1055.85|1045.05|1056.19|1045.39|1055.85|1045.05|7
1643985970000|2022-02-04 14:46:10|1055.9|1045.1|1055.81|1045.01|1056.04|1045.24|1055.75|1044.95|7
1643985980000|2022-02-04 14:46:20|1055.92|1045.12|1055.81|1045.01|1055.92|1045.12|1055.81|1045.01|2
1643985990000|2022-02-04 14:46:30|1055.9|1045.1|1056.41|1045.61|1056.43|1045.63|1055.63|1044.83|10
1643986000000|2022-02-04 14:46:40|1056.76|1045.96|1057.58|1046.78|1058.65|1047.85|1056.76|1045.96|13
1643986010000|2022-02-04 14:46:50|1057.75|1046.95|1056.9|1046.1|1057.75|1046.95|1056.9|1046.1|7
1643986020000|2022-02-04 14:47:00|1056.54|1045.74|1056.54|1045.74|1056.54|1045.74|1056.54|1045.74|1
1643986030000|2022-02-04 14:47:10|1056.33|1045.53|1056.44|1045.64|1056.55|1045.75|1056.04|1045.24|11
1643986040000|2022-02-04 14:47:20|1056.54|1045.74|1056.54|1045.74|1056.85|1046.05|1056.54|1045.74|3
1643986050000|2022-02-04 14:47:30|1056.88|1046.08|1056.88|1046.08|1056.88|1046.08|1056.88|1046.08|1
1643986060000|2022-02-04 14:47:40|1057.17|1046.37|1057.68|1046.88|1057.68|1046.88|1057.17|1046.37|5
1643986070000|2022-02-04 14:47:50|1057.47|1046.67|1057.6|1046.8|1057.6|1046.8|1057.47|1046.67|2
1643986080000|2022-02-04 14:48:00|1057.77|1046.97|1056.9|1046.1|1057.77|1046.97|1056.9|1046.1|6
1643986090000|2022-02-04 14:48:10|1056.69|1045.89|1056.81|1046.01|1056.9|1046.1|1056.69|1045.89|4
1643986100000|2022-02-04 14:48:20|1056.9|1046.1|1056.9|1046.1|1056.9|1046.1|1056.9|1046.1|1
1643986120000|2022-02-04 14:48:40|1056.79|1045.99|1055.9|1045.1|1056.9|1046.1|1055.9|1045.1|4
1643986130000|2022-02-04 14:48:50|1055.99|1045.19|1055.9|1045.1|1055.99|1045.19|1055.9|1045.1|2
1643986140000|2022-02-04 14:49:00|1056.25|1045.45|1055.9|1045.1|1056.25|1045.45|1055.9|1045.1|5
1643986150000|2022-02-04 14:49:10|1056.04|1045.24|1055.98|1045.18|1056.04|1045.24|1055.98|1045.18|2
1643986160000|2022-02-04 14:49:20|1055.9|1045.1|1055.9|1045.1|1056.04|1045.24|1055.9|1045.1|3
1643986170000|2022-02-04 14:49:30|1055.85|1045.05|1055.85|1045.05|1055.85|1045.05|1055.85|1045.05|1
1643986180000|2022-02-04 14:49:40|1055.65|1044.85|1055.57|1044.77|1055.65|1044.85|1055.57|1044.77|2
1643986190000|2022-02-04 14:49:50|1055.55|1044.75|1054.9|1044.1|1055.55|1044.75|1054.9|1044.1|3
1643986200000|2022-02-04 14:50:00|1055.19|1044.39|1055.84|1045.04|1055.9|1045.1|1055.19|1044.39|5
1643986210000|2022-02-04 14:50:10|1055.75|1044.95|1055.9|1045.1|1055.9|1045.1|1055.75|1044.95|2
1643986220000|2022-02-04 14:50:20|1055.75|1044.95|1055.75|1044.95|1055.75|1044.95|1055.75|1044.95|1
1643986230000|2022-02-04 14:50:30|1054.9|1044.1|1054.4|1043.6|1055.35|1044.55|1054.4|1043.6|5
1643986240000|2022-02-04 14:50:40|1053.6|1042.8|1053.55|1042.75|1053.6|1042.8|1053.55|1042.75|2
1643986250000|2022-02-04 14:50:50|1053.8|1043|1053.8|1043|1053.8|1043|1053.8|1043|1
1643986260000|2022-02-04 14:51:00|1054.25|1043.45|1054.9|1044.1|1054.9|1044.1|1053.9|1043.1|10
1643986270000|2022-02-04 14:51:10|1054.7|1043.9|1055.09|1044.29|1055.09|1044.29|1054.4|1043.6|4
1643986280000|2022-02-04 14:51:20|1054.9|1044.1|1054.22|1043.42|1054.9|1044.1|1054.22|1043.42|5
1643986300000|2022-02-04 14:51:40|1054.41|1043.61|1054.3|1043.5|1054.55|1043.75|1053.9|1043.1|5
1643986310000|2022-02-04 14:51:50|1054.13|1043.33|1053.9|1043.1|1054.13|1043.33|1053.8|1043|7
1643986320000|2022-02-04 14:52:00|1053.75|1042.95|1053.9|1043.1|1053.9|1043.1|1053.75|1042.95|2
1643986330000|2022-02-04 14:52:10|1053.65|1042.85|1053.9|1043.1|1053.9|1043.1|1053.65|1042.85|2
1643986340000|2022-02-04 14:52:20|1054.09|1043.29|1054.82|1044.02|1055.09|1044.29|1054.09|1043.29|4
1643986350000|2022-02-04 14:52:30|1054.9|1044.1|1054.3|1043.5|1054.9|1044.1|1054.3|1043.5|4
1643986360000|2022-02-04 14:52:40|1053.9|1043.1|1054.65|1043.85|1054.79|1043.99|1053.9|1043.1|4
1643986370000|2022-02-04 14:52:50|1054.7|1043.9|1054.9|1044.1|1054.9|1044.1|1054.3|1043.5|4
1643986380000|2022-02-04 14:53:00|1055.1|1044.3|1055.15|1044.35|1055.15|1044.35|1055.1|1044.3|2
1643986400000|2022-02-04 14:53:20|1055.28|1044.48|1054.4|1043.6|1055.4|1044.6|1054.4|1043.6|7
1643986410000|2022-02-04 14:53:30|1054.38|1043.58|1054.9|1044.1|1055|1044.2|1054.01|1043.21|7
1643986440000|2022-02-04 14:54:00|1054.93|1044.13|1054.9|1044.1|1054.93|1044.13|1054.9|1044.1|2
1643986450000|2022-02-04 14:54:10|1055.15|1044.35|1055.15|1044.35|1055.15|1044.35|1055.15|1044.35|1
1643986460000|2022-02-04 14:54:20|1055.28|1044.48|1055.15|1044.35|1055.28|1044.48|1055.15|1044.35|2
1643986480000|2022-02-04 14:54:40|1055.09|1044.29|1055.09|1044.29|1055.09|1044.29|1055.09|1044.29|1
1643986490000|2022-02-04 14:54:50|1054.9|1044.1|1055.09|1044.29|1055.09|1044.29|1054.9|1044.1|2
1643986500000|2022-02-04 14:55:00|1055.12|1044.32|1055.9|1045.1|1055.9|1045.1|1054.9|1044.1|4
1643986510000|2022-02-04 14:55:10|1055.86|1045.06|1055.3|1044.5|1055.86|1045.06|1055.3|1044.5|6
1643986520000|2022-02-04 14:55:20|1055.55|1044.75|1055.9|1045.1|1055.9|1045.1|1055.55|1044.75|4
1643986530000|2022-02-04 14:55:30|1055.3|1044.5|1056.77|1045.97|1056.9|1046.1|1055.3|1044.5|11
1643986540000|2022-02-04 14:55:40|1056.85|1046.05|1056.65|1045.85|1056.9|1046.1|1056.65|1045.85|4
1643986550000|2022-02-04 14:55:50|1056.4|1045.6|1055.9|1045.1|1056.4|1045.6|1055.9|1045.1|10
1643986560000|2022-02-04 14:56:00|1056.3|1045.5|1056.4|1045.6|1056.47|1045.67|1056.3|1045.5|5
1643986570000|2022-02-04 14:56:10|1056.8|1046|1056.9|1046.1|1057.2|1046.4|1056.8|1046|4
1643986580000|2022-02-04 14:56:20|1057.01|1046.21|1056.9|1046.1|1057.01|1046.21|1056.9|1046.1|2
1643986600000|2022-02-04 14:56:40|1056.85|1046.05|1056.9|1046.1|1056.9|1046.1|1056.85|1046.05|3
1643986620000|2022-02-04 14:57:00|1056.64|1045.84|1056.64|1045.84|1056.64|1045.84|1056.64|1045.84|1
1643986640000|2022-02-04 14:57:20|1056.65|1045.85|1056.14|1045.34|1056.65|1045.85|1056.14|1045.34|3
1643986650000|2022-02-04 14:57:30|1055.9|1045.1|1055.9|1045.1|1056.4|1045.6|1055.9|1045.1|3
1643986660000|2022-02-04 14:57:40|1056.05|1045.25|1056.64|1045.84|1056.64|1045.84|1056.05|1045.25|5
1643986670000|2022-02-04 14:57:50|1056.39|1045.59|1056.55|1045.75|1056.7|1045.9|1056.39|1045.59|6
1643986680000|2022-02-04 14:58:00|1056.15|1045.35|1057.88|1047.08|1058.02|1047.22|1056.15|1045.35|13
1643986690000|2022-02-04 14:58:10|1057.82|1047.02|1057.86|1047.06|1057.88|1047.08|1057.72|1046.92|5
1643986700000|2022-02-04 14:58:20|1057.97|1047.17|1058.4|1047.6|1058.8|1048|1057.97|1047.17|6
1643986710000|2022-02-04 14:58:30|1057.9|1047.1|1057.9|1047.1|1057.9|1047.1|1057.9|1047.1|1
1643986720000|2022-02-04 14:58:40|1057.8|1047|1057.8|1047|1057.8|1047|1057.8|1047|1
1643986730000|2022-02-04 14:58:50|1057.99|1047.19|1057.9|1047.1|1058.4|1047.6|1057.9|1047.1|5
1643986740000|2022-02-04 14:59:00|1057.7|1046.9|1057.7|1046.9|1057.7|1046.9|1057.7|1046.9|1
1643986750000|2022-02-04 14:59:10|1057.73|1046.93|1057.73|1046.93|1057.73|1046.93|1057.73|1046.93|1
1643986760000|2022-02-04 14:59:20|1057.41|1046.61|1057.73|1046.93|1057.73|1046.93|1057.41|1046.61|3
1643986770000|2022-02-04 14:59:30|1057.72|1046.92|1057.9|1047.1|1057.9|1047.1|1057.72|1046.92|3
1643986780000|2022-02-04 14:59:40|1057.6|1046.8|1057.8|1047|1057.8|1047|1057.1|1046.3|4
1643986790000|2022-02-04 14:59:50|1057.9|1047.1|1057.9|1047.1|1057.9|1047.1|1057.4|1046.6|7
1643986810000|2022-02-04 15:00:10|1056.9|1046.1|1057.9|1047.1|1057.9|1047.1|1056.9|1046.1|4
1643986820000|2022-02-04 15:00:20|1057.78|1046.98|1057.95|1047.15|1057.95|1047.15|1057.78|1046.98|5
1643986830000|2022-02-04 15:00:30|1057.4|1046.6|1057.4|1046.6|1057.4|1046.6|1057.28|1046.48|3
1643986840000|2022-02-04 15:00:40|1057.05|1046.25|1058.35|1047.55|1058.35|1047.55|1057.05|1046.25|10
1643986850000|2022-02-04 15:00:50|1058.65|1047.85|1058.9|1048.1|1059.1|1048.3|1058.35|1047.55|8
1643986860000|2022-02-04 15:01:00|1058.97|1048.17|1058.9|1048.1|1059|1048.2|1058.7|1047.9|5
1643986870000|2022-02-04 15:01:10|1058.55|1047.75|1058.93|1048.13|1058.93|1048.13|1058.55|1047.75|3
1643986880000|2022-02-04 15:01:20|1059.15|1048.35|1059.9|1049.1|1059.98|1049.18|1059.15|1048.35|7
1643986890000|2022-02-04 15:01:30|1059.4|1048.6|1059.15|1048.35|1059.45|1048.65|1059.15|1048.35|4
1643986900000|2022-02-04 15:01:40|1058.9|1048.1|1058.9|1048.1|1058.9|1048.1|1058.9|1048.1|1
1643986910000|2022-02-04 15:01:50|1058.74|1047.94|1058.9|1048.1|1058.9|1048.1|1058.74|1047.94|2
1643986920000|2022-02-04 15:02:00|1058.4|1047.6|1058.4|1047.6|1058.4|1047.6|1058.4|1047.6|1
1643986930000|2022-02-04 15:02:10|1058.52|1047.72|1057.69|1046.89|1058.52|1047.72|1057.69|1046.89|5
1643986940000|2022-02-04 15:02:20|1057.9|1047.1|1057.28|1046.48|1057.9|1047.1|1056.9|1046.1|7
1643986950000|2022-02-04 15:02:30|1057.24|1046.44|1057.4|1046.6|1057.55|1046.75|1057.24|1046.44|5
1643986960000|2022-02-04 15:02:40|1057.6|1046.8|1056.76|1045.96|1057.6|1046.8|1056.76|1045.96|6
1643986970000|2022-02-04 15:02:50|1056.9|1046.1|1057.15|1046.35|1057.5|1046.7|1056.76|1045.96|10
1643986980000|2022-02-04 15:03:00|1057.1|1046.3|1057.12|1046.32|1057.12|1046.32|1057.1|1046.3|2
1643986990000|2022-02-04 15:03:10|1057.55|1046.75|1057.4|1046.6|1057.55|1046.75|1057.4|1046.6|2
1643987000000|2022-02-04 15:03:20|1057.21|1046.41|1057.15|1046.35|1057.46|1046.66|1057.15|1046.35|3
1643987010000|2022-02-04 15:03:30|1057.45|1046.65|1058.4|1047.6|1058.7|1047.9|1057.45|1046.65|6
1643987020000|2022-02-04 15:03:40|1058.57|1047.77|1058.45|1047.65|1058.57|1047.77|1058.4|1047.6|3
1643987030000|2022-02-04 15:03:50|1058.73|1047.93|1058.96|1048.16|1058.96|1048.16|1058.73|1047.93|2
1643987040000|2022-02-04 15:04:00|1058.93|1048.13|1060.93|1050.13|1061.05|1050.25|1058.93|1048.13|14
1643987050000|2022-02-04 15:04:10|1060.9|1050.1|1063.4|1052.6|1063.75|1052.95|1060.9|1050.1|13
1643987060000|2022-02-04 15:04:20|1063.24|1052.44|1063.4|1052.6|1064.09|1053.29|1063.24|1052.44|6
1643987070000|2022-02-04 15:04:30|1062.9|1052.1|1063.14|1052.34|1063.49|1052.69|1062.05|1051.25|8
1643987080000|2022-02-04 15:04:40|1063.7|1052.9|1062.99|1052.19|1063.7|1052.9|1062.99|1052.19|9
1643987090000|2022-02-04 15:04:50|1063.2|1052.4|1062.95|1052.15|1063.2|1052.4|1062.9|1052.1|6
1643987100000|2022-02-04 15:05:00|1062.9|1052.1|1063.83|1053.03|1063.83|1053.03|1062.75|1051.95|12
1643987110000|2022-02-04 15:05:10|1063.93|1053.13|1067.74|1056.94|1067.74|1056.94|1063.93|1053.13|16
1643987120000|2022-02-04 15:05:20|1067.54|1056.74|1066.7|1055.9|1067.54|1056.74|1066.7|1055.9|11
1643987130000|2022-02-04 15:05:30|1066.4|1055.6|1066.28|1055.48|1066.96|1056.16|1065.9|1055.1|10
1643987140000|2022-02-04 15:05:40|1065.9|1055.1|1065.67|1054.87|1065.9|1055.1|1065.46|1054.66|6
1643987150000|2022-02-04 15:05:50|1065.74|1054.94|1065.55|1054.75|1065.89|1055.09|1065.55|1054.75|6
1643987160000|2022-02-04 15:06:00|1065.47|1054.67|1065.55|1054.75|1065.55|1054.75|1065.05|1054.25|6
1643987170000|2022-02-04 15:06:10|1065.36|1054.56|1065.52|1054.72|1065.52|1054.72|1065.36|1054.56|2
1643987180000|2022-02-04 15:06:20|1065.1|1054.3|1067.74|1056.94|1067.74|1056.94|1065.1|1054.3|10
1643987190000|2022-02-04 15:06:30|1067.88|1057.08|1069.64|1058.84|1069.9|1059.1|1067.88|1057.08|15
1643987200000|2022-02-04 15:06:40|1069.65|1058.85|1070.93|1060.13|1070.93|1060.13|1069.65|1058.85|10
1643987210000|2022-02-04 15:06:50|1070.87|1060.07|1070.44|1059.64|1071.95|1061.15|1070.35|1059.55|17
1643987220000|2022-02-04 15:07:00|1070.43|1059.63|1070.98|1060.18|1070.98|1060.18|1070.35|1059.55|14
1643987230000|2022-02-04 15:07:10|1070.83|1060.03|1070.83|1060.03|1070.9|1060.1|1070.68|1059.88|8
1643987240000|2022-02-04 15:07:20|1070.45|1059.65|1069.05|1058.25|1070.45|1059.65|1069.05|1058.25|6
1643987250000|2022-02-04 15:07:30|1068.9|1058.1|1069.6|1058.8|1069.62|1058.82|1068.9|1058.1|10
1643987260000|2022-02-04 15:07:40|1069.75|1058.95|1070.25|1059.45|1070.25|1059.45|1069.65|1058.85|6
1643987270000|2022-02-04 15:07:50|1070.05|1059.25|1069.15|1058.35|1070.05|1059.25|1068.9|1058.1|8
1643987280000|2022-02-04 15:08:00|1068.9|1058.1|1069.57|1058.77|1069.57|1058.77|1068.9|1058.1|3
1643987290000|2022-02-04 15:08:10|1069.55|1058.75|1069.11|1058.31|1069.55|1058.75|1068.65|1057.85|7
1643987300000|2022-02-04 15:08:20|1068.9|1058.1|1069.19|1058.39|1069.4|1058.6|1068.9|1058.1|8
1643987310000|2022-02-04 15:08:30|1069.14|1058.34|1069.37|1058.57|1069.37|1058.57|1068.85|1058.05|10
1643987320000|2022-02-04 15:08:40|1069.45|1058.65|1069.45|1058.65|1069.55|1058.75|1069.45|1058.65|3
1643987330000|2022-02-04 15:08:50|1069.3|1058.5|1069.19|1058.39|1069.3|1058.5|1068.4|1057.6|6
1643987340000|2022-02-04 15:09:00|1069.4|1058.6|1069.15|1058.35|1069.6|1058.8|1068.9|1058.1|9
1643987350000|2022-02-04 15:09:10|1069.19|1058.39|1069.8|1059|1069.9|1059.1|1069.19|1058.39|7
1643987360000|2022-02-04 15:09:20|1069.75|1058.95|1070.82|1060.02|1070.82|1060.02|1069.75|1058.95|7
1643987370000|2022-02-04 15:09:30|1070.74|1059.94|1070.64|1059.84|1070.85|1060.05|1070.64|1059.84|12
1643987380000|2022-02-04 15:09:40|1070.59|1059.79|1070.74|1059.94|1070.84|1060.04|1070.24|1059.44|8
1643987390000|2022-02-04 15:09:50|1070.24|1059.44|1069.9|1059.1|1070.24|1059.44|1069.67|1058.87|4
1643987400000|2022-02-04 15:10:00|1069.6|1058.8|1068.5|1057.7|1070.05|1059.25|1068.4|1057.6|14
1643987410000|2022-02-04 15:10:10|1068.53|1057.73|1067.4|1056.6|1068.53|1057.73|1067.4|1056.6|6
1643987420000|2022-02-04 15:10:20|1067.19|1056.39|1066.9|1056.1|1067.19|1056.39|1066.9|1056.1|4
1643987430000|2022-02-04 15:10:30|1066.7|1055.9|1067.09|1056.29|1067.4|1056.6|1066.7|1055.9|7
1643987440000|2022-02-04 15:10:40|1066.9|1056.1|1068.4|1057.6|1068.53|1057.73|1066.75|1055.95|8
1643987450000|2022-02-04 15:10:50|1068.3|1057.5|1067.55|1056.75|1068.3|1057.5|1067.4|1056.6|11
1643987460000|2022-02-04 15:11:00|1067.75|1056.95|1068.4|1057.6|1068.85|1058.05|1067.75|1056.95|10
1643987470000|2022-02-04 15:11:10|1068.36|1057.56|1068.63|1057.83|1068.86|1058.06|1067.9|1057.1|9
1643987480000|2022-02-04 15:11:20|1068.62|1057.82|1070.89|1060.09|1070.9|1060.1|1068.62|1057.82|16
1643987490000|2022-02-04 15:11:30|1070.91|1060.11|1072.19|1061.39|1072.79|1061.99|1070.91|1060.11|15
1643987500000|2022-02-04 15:11:40|1071.9|1061.1|1072.9|1062.1|1072.9|1062.1|1071.9|1061.1|12
1643987510000|2022-02-04 15:11:50|1072.86|1062.06|1072.82|1062.02|1072.9|1062.1|1072.3|1061.5|9
1643987520000|2022-02-04 15:12:00|1072.81|1062.01|1074.12|1063.32|1074.12|1063.32|1072.81|1062.01|7
1643987530000|2022-02-04 15:12:10|1073.9|1063.1|1073.65|1062.85|1073.9|1063.1|1073.54|1062.74|5
1643987540000|2022-02-04 15:12:20|1073.55|1062.75|1072.88|1062.08|1073.55|1062.75|1072.88|1062.08|4
1643987550000|2022-02-04 15:12:30|1073.19|1062.39|1073.57|1062.77|1073.57|1062.77|1072.88|1062.08|9
1643987560000|2022-02-04 15:12:40|1073.7|1062.9|1073.54|1062.74|1074.3|1063.5|1073.54|1062.74|8
1643987570000|2022-02-04 15:12:50|1073.9|1063.1|1074.19|1063.39|1074.38|1063.58|1073.88|1063.08|6
1643987580000|2022-02-04 15:13:00|1074.24|1063.44|1074.9|1064.1|1074.9|1064.1|1073.9|1063.1|4
1643987590000|2022-02-04 15:13:10|1074.75|1063.95|1075.83|1065.03|1075.83|1065.03|1074.75|1063.95|6
1643987600000|2022-02-04 15:13:20|1075.76|1064.96|1076.43|1065.63|1077.88|1067.08|1075.76|1064.96|18
1643987610000|2022-02-04 15:13:30|1076.41|1065.61|1076.29|1065.49|1076.51|1065.71|1076.26|1065.46|5
1643987620000|2022-02-04 15:13:40|1076.51|1065.71|1076.7|1065.9|1076.7|1065.9|1076.29|1065.49|3
1643987630000|2022-02-04 15:13:50|1076.42|1065.62|1076.7|1065.9|1076.9|1066.1|1076|1065.2|11
1643987640000|2022-02-04 15:14:00|1076.6|1065.8|1077.88|1067.08|1077.88|1067.08|1076.6|1065.8|7
1643987650000|2022-02-04 15:14:10|1077.9|1067.1|1077.9|1067.1|1077.91|1067.11|1077.58|1066.78|8
1643987660000|2022-02-04 15:14:20|1077.8|1067|1080.12|1069.32|1080.12|1069.32|1077.76|1066.96|19
1643987670000|2022-02-04 15:14:30|1080.06|1069.26|1081.33|1070.53|1081.56|1070.76|1080.06|1069.26|14
1643987680000|2022-02-04 15:14:40|1081.2|1070.4|1080.9|1070.1|1081.41|1070.61|1080.9|1070.1|11
1643987690000|2022-02-04 15:14:50|1080.52|1069.72|1082.25|1071.45|1082.25|1071.45|1078.4|1067.6|11
1643987700000|2022-02-04 15:15:00|1082.37|1071.57|1086.19|1075.39|1086.5|1075.7|1082.37|1071.57|22
1643987710000|2022-02-04 15:15:10|1086.23|1075.43|1086.12|1075.32|1086.23|1075.43|1084.28|1073.48|16
1643987720000|2022-02-04 15:15:20|1085.9|1075.1|1086.12|1075.32|1086.12|1075.32|1085.05|1074.25|10
1643987730000|2022-02-04 15:15:30|1086.7|1075.9|1086.4|1075.6|1086.7|1075.9|1086.22|1075.42|7
1643987740000|2022-02-04 15:15:40|1086.65|1075.85|1087.12|1076.32|1087.3|1076.5|1086.32|1075.52|11
1643987750000|2022-02-04 15:15:50|1087.4|1076.6|1087.3|1076.5|1087.75|1076.95|1087.17|1076.37|10
1643987760000|2022-02-04 15:16:00|1087.19|1076.39|1086.37|1075.57|1087.19|1076.39|1086.27|1075.47|8
1643987770000|2022-02-04 15:16:10|1086.65|1075.85|1090.87|1080.07|1090.9|1080.1|1086.4|1075.6|15
1643987780000|2022-02-04 15:16:20|1091|1080.2|1090.5|1079.7|1091|1080.2|1089.9|1079.1|7
1643987790000|2022-02-04 15:16:30|1090.9|1080.1|1093.93|1083.13|1093.93|1083.13|1090.9|1080.1|12
1643987800000|2022-02-04 15:16:40|1093.92|1083.12|1097.12|1086.32|1097.35|1086.55|1093.92|1083.12|11
1643987810000|2022-02-04 15:16:50|1097.14|1086.34|1095.4|1084.6|1097.4|1086.6|1095.4|1084.6|12
1643987820000|2022-02-04 15:17:00|1094.8|1084|1092.9|1082.1|1095.22|1084.42|1092.9|1082.1|10
1643987830000|2022-02-04 15:17:10|1092.6|1081.8|1092.9|1082.1|1093.3|1082.5|1092.6|1081.8|15
1643987840000|2022-02-04 15:17:20|1093.3|1082.5|1092.7|1081.9|1093.85|1083.05|1092.1|1081.3|19
1643987850000|2022-02-04 15:17:30|1092.55|1081.75|1091.9|1081.1|1092.55|1081.75|1091.9|1081.1|4
1643987860000|2022-02-04 15:17:40|1091.71|1080.91|1089.6|1078.8|1091.9|1081.1|1089.6|1078.8|10
1643987870000|2022-02-04 15:17:50|1089.4|1078.6|1089.9|1079.1|1089.95|1079.15|1088.9|1078.1|13
1643987880000|2022-02-04 15:18:00|1090.4|1079.6|1089.9|1079.1|1090.5|1079.7|1089.9|1079.1|13
1643987890000|2022-02-04 15:18:10|1089.55|1078.75|1093.02|1082.22|1093.02|1082.22|1089.55|1078.75|13
1643987900000|2022-02-04 15:18:20|1092.58|1081.78|1096.21|1085.41|1096.21|1085.41|1092.58|1081.78|10
1643987910000|2022-02-04 15:18:30|1095.9|1085.1|1097.4|1086.6|1097.4|1086.6|1095.4|1084.6|14
1643987920000|2022-02-04 15:18:40|1097.9|1087.1|1098.25|1087.45|1098.9|1088.1|1097.6|1086.8|17
1643987930000|2022-02-04 15:18:50|1098.4|1087.6|1097.4|1086.6|1099.25|1088.45|1097.4|1086.6|11
1643987940000|2022-02-04 15:19:00|1096.65|1085.85|1096.4|1085.6|1096.65|1085.85|1094.77|1083.97|14
1643987950000|2022-02-04 15:19:10|1095.73|1084.93|1094.68|1083.88|1096.92|1086.12|1094.4|1083.6|19
1643987960000|2022-02-04 15:19:20|1094.74|1083.94|1092.95|1082.15|1094.74|1083.94|1092.45|1081.65|14
1643987970000|2022-02-04 15:19:30|1093.17|1082.37|1092.9|1082.1|1094.4|1083.6|1092.9|1082.1|9
1643987980000|2022-02-04 15:19:40|1092.82|1082.02|1092.45|1081.65|1092.82|1082.02|1091.95|1081.15|12
1643987990000|2022-02-04 15:19:50|1092.26|1081.46|1091.95|1081.15|1092.65|1081.85|1091.9|1081.1|9
1643988000000|2022-02-04 15:20:00|1092.36|1081.56|1093.4|1082.6|1093.4|1082.6|1091.9|1081.1|9
1643988010000|2022-02-04 15:20:10|1093.09|1082.29|1093.4|1082.6|1093.4|1082.6|1092.26|1081.46|13
1643988020000|2022-02-04 15:20:20|1093.09|1082.29|1093.2|1082.4|1093.9|1083.1|1092.6|1081.8|16
1643988030000|2022-02-04 15:20:30|1093.33|1082.53|1092.88|1082.08|1093.75|1082.95|1092.88|1082.08|7
1643988040000|2022-02-04 15:20:40|1092.9|1082.1|1093.14|1082.34|1093.9|1083.1|1092.84|1082.04|19
1643988050000|2022-02-04 15:20:50|1093.3|1082.5|1094.28|1083.48|1095.25|1084.45|1093.14|1082.34|20
1643988060000|2022-02-04 15:21:00|1094.34|1083.54|1094.85|1084.05|1094.85|1084.05|1093.65|1082.85|10
1643988070000|2022-02-04 15:21:10|1094.78|1083.98|1093.4|1082.6|1094.85|1084.05|1093.15|1082.35|14
1643988080000|2022-02-04 15:21:20|1093.09|1082.29|1092.43|1081.63|1093.4|1082.6|1091.44|1080.64|18
1643988090000|2022-02-04 15:21:30|1092.4|1081.6|1091.9|1081.1|1092.8|1082|1091.9|1081.1|5
1643988100000|2022-02-04 15:21:40|1090.9|1080.1|1091.94|1081.14|1092.2|1081.4|1090.9|1080.1|16
1643988110000|2022-02-04 15:21:50|1091.95|1081.15|1089.9|1079.1|1091.95|1081.15|1089.9|1079.1|18
1643988120000|2022-02-04 15:22:00|1090.4|1079.6|1089.9|1079.1|1090.78|1079.98|1089.9|1079.1|12
1643988130000|2022-02-04 15:22:10|1090.12|1079.32|1090.29|1079.49|1090.4|1079.6|1089.45|1078.65|11
1643988140000|2022-02-04 15:22:20|1090.32|1079.52|1090.4|1079.6|1091.18|1080.38|1089.9|1079.1|13
1643988150000|2022-02-04 15:22:30|1090.65|1079.85|1092.12|1081.32|1092.3|1081.5|1090.65|1079.85|8
1643988160000|2022-02-04 15:22:40|1092.25|1081.45|1092.3|1081.5|1092.5|1081.7|1091.9|1081.1|11
1643988170000|2022-02-04 15:22:50|1091.9|1081.1|1091.9|1081.1|1092.3|1081.5|1091.85|1081.05|10
1643988180000|2022-02-04 15:23:00|1091.8|1081|1092.5|1081.7|1092.77|1081.97|1091.8|1081|12
1643988190000|2022-02-04 15:23:10|1092.35|1081.55|1092.9|1082.1|1093|1082.2|1091.79|1080.99|10
1643988200000|2022-02-04 15:23:20|1092.7|1081.9|1092.9|1082.1|1093|1082.2|1092.4|1081.6|9
1643988210000|2022-02-04 15:23:30|1092.3|1081.5|1091.9|1081.1|1092.7|1081.9|1091.9|1081.1|11
1643988220000|2022-02-04 15:23:40|1091.65|1080.85|1089.7|1078.9|1091.65|1080.85|1089.7|1078.9|10
1643988230000|2022-02-04 15:23:50|1089.98|1079.18|1090.15|1079.35|1090.4|1079.6|1089.6|1078.8|13
1643988240000|2022-02-04 15:24:00|1090.36|1079.56|1091.18|1080.38|1091.88|1081.08|1089.96|1079.16|18
1643988250000|2022-02-04 15:24:10|1091.22|1080.42|1090.9|1080.1|1091.63|1080.83|1090.9|1080.1|10
1643988260000|2022-02-04 15:24:20|1091.18|1080.38|1091.02|1080.22|1091.18|1080.38|1090.9|1080.1|4
1643988270000|2022-02-04 15:24:30|1091.08|1080.28|1093.9|1083.1|1093.9|1083.1|1091.08|1080.28|11
1643988280000|2022-02-04 15:24:40|1093.6|1082.8|1096.12|1085.32|1096.4|1085.6|1093.6|1082.8|14
1643988290000|2022-02-04 15:24:50|1096.4|1085.6|1096.21|1085.41|1096.45|1085.65|1096.21|1085.41|6
1643988300000|2022-02-04 15:25:00|1095.9|1085.1|1098.57|1087.77|1098.57|1087.77|1095.9|1085.1|12
1643988310000|2022-02-04 15:25:10|1098.7|1087.9|1098.4|1087.6|1099.77|1088.97|1098.4|1087.6|13
1643988320000|2022-02-04 15:25:20|1098.29|1087.49|1095.9|1085.1|1098.4|1087.6|1095.65|1084.85|15
1643988330000|2022-02-04 15:25:30|1095.6|1084.8|1102.92|1092.12|1102.92|1092.12|1095.6|1084.8|17
1643988340000|2022-02-04 15:25:40|1102.35|1091.55|1102.55|1091.75|1103.33|1092.53|1102.35|1091.55|18
1643988350000|2022-02-04 15:25:50|1102.03|1091.23|1106.37|1095.57|1106.77|1095.97|1102.03|1091.23|21
1643988360000|2022-02-04 15:26:00|1106.55|1095.75|1106.9|1096.1|1108.1|1097.3|1106.55|1095.75|12
1643988370000|2022-02-04 15:26:10|1106.4|1095.6|1103.5|1092.7|1106.4|1095.6|1103.5|1092.7|11
1643988380000|2022-02-04 15:26:20|1102.9|1092.1|1104.52|1093.72|1105.19|1094.39|1102.4|1091.6|14
1643988390000|2022-02-04 15:26:30|1104.4|1093.6|1105.9|1095.1|1106.25|1095.45|1104.4|1093.6|10
1643988400000|2022-02-04 15:26:40|1105.75|1094.95|1104.4|1093.6|1105.75|1094.95|1104.4|1093.6|5
1643988410000|2022-02-04 15:26:50|1104.5|1093.7|1104.14|1093.34|1104.9|1094.1|1104.02|1093.22|9
1643988420000|2022-02-04 15:27:00|1104.22|1093.42|1104.4|1093.6|1104.75|1093.95|1104.22|1093.42|6
1643988430000|2022-02-04 15:27:10|1104.65|1093.85|1104.55|1093.75|1104.96|1094.16|1104.3|1093.5|8
1643988440000|2022-02-04 15:27:20|1104.45|1093.65|1103.46|1092.66|1104.55|1093.75|1102.9|1092.1|17
1643988450000|2022-02-04 15:27:30|1103.3|1092.5|1104.22|1093.42|1104.22|1093.42|1103.3|1092.5|5
1643988460000|2022-02-04 15:27:40|1104.4|1093.6|1103.9|1093.1|1104.8|1094|1102.94|1092.14|19
1643988470000|2022-02-04 15:27:50|1104.22|1093.42|1104.25|1093.45|1104.32|1093.52|1103.9|1093.1|10
1643988480000|2022-02-04 15:28:00|1104.22|1093.42|1104.76|1093.96|1105.4|1094.6|1103.9|1093.1|15
1643988490000|2022-02-04 15:28:10|1104.62|1093.82|1106.47|1095.67|1106.47|1095.67|1104.62|1093.82|11
1643988500000|2022-02-04 15:28:20|1106.75|1095.95|1105.2|1094.4|1106.75|1095.95|1105.2|1094.4|9
1643988510000|2022-02-04 15:28:30|1105.16|1094.36|1105.3|1094.5|1105.9|1095.1|1105.14|1094.34|8
1643988520000|2022-02-04 15:28:40|1105.45|1094.65|1105.45|1094.65|1105.6|1094.8|1105.45|1094.65|7
1643988530000|2022-02-04 15:28:50|1105.3|1094.5|1104.4|1093.6|1105.3|1094.5|1104.4|1093.6|6
1643988540000|2022-02-04 15:29:00|1103.97|1093.17|1102.4|1091.6|1103.97|1093.17|1102.4|1091.6|10
1643988550000|2022-02-04 15:29:10|1101.7|1090.9|1101.7|1090.9|1102.5|1091.7|1101.5|1090.7|8
1643988560000|2022-02-04 15:29:20|1101.47|1090.67|1101.55|1090.75|1102.09|1091.29|1100.9|1090.1|12
1643988570000|2022-02-04 15:29:30|1101.1|1090.3|1100.05|1089.25|1101.1|1090.3|1100.05|1089.25|5
1643988580000|2022-02-04 15:29:40|1099.9|1089.1|1100.55|1089.75|1100.55|1089.75|1099.9|1089.1|4
1643988590000|2022-02-04 15:29:50|1100.53|1089.73|1101.9|1091.1|1102.5|1091.7|1100.39|1089.59|16
1643988600000|2022-02-04 15:30:00|1102.4|1091.6|1103.9|1093.1|1104.6|1093.8|1102.04|1091.24|12
1643988610000|2022-02-04 15:30:10|1103.84|1093.04|1103.25|1092.45|1103.84|1093.04|1103.25|1092.45|6
1643988620000|2022-02-04 15:30:20|1103.3|1092.5|1103.25|1092.45|1103.55|1092.75|1103.25|1092.45|4
1643988630000|2022-02-04 15:30:30|1103|1092.2|1102.3|1091.5|1103|1092.2|1102.3|1091.5|3
1643988640000|2022-02-04 15:30:40|1102|1091.2|1101.85|1091.05|1102|1091.2|1100.4|1089.6|15
1643988650000|2022-02-04 15:30:50|1101.4|1090.6|1098.9|1088.1|1101.4|1090.6|1098.9|1088.1|13
1643988660000|2022-02-04 15:31:00|1098.57|1087.77|1099.07|1088.27|1099.07|1088.27|1097.82|1087.02|8
1643988670000|2022-02-04 15:31:10|1099.43|1088.63|1099.4|1088.6|1100.4|1089.6|1099.07|1088.27|13
1643988680000|2022-02-04 15:31:20|1099.82|1089.02|1101.4|1090.6|1102.09|1091.29|1099.4|1088.6|15
1643988690000|2022-02-04 15:31:30|1100.9|1090.1|1100.9|1090.1|1101.3|1090.5|1100.9|1090.1|3
1643988700000|2022-02-04 15:31:40|1100.55|1089.75|1101.4|1090.6|1101.8|1091|1100.4|1089.6|12
1643988710000|2022-02-04 15:31:50|1101.12|1090.32|1101.45|1090.65|1101.45|1090.65|1100.9|1090.1|5
1643988720000|2022-02-04 15:32:00|1101.56|1090.76|1101.4|1090.6|1101.69|1090.89|1101.4|1090.6|8
1643988730000|2022-02-04 15:32:10|1101.75|1090.95|1101.12|1090.32|1101.75|1090.95|1100.9|1090.1|5
1643988740000|2022-02-04 15:32:20|1100.9|1090.1|1100.9|1090.1|1101.3|1090.5|1100.9|1090.1|10
1643988750000|2022-02-04 15:32:30|1101.3|1090.5|1100.4|1089.6|1101.3|1090.5|1100.25|1089.45|6
1643988760000|2022-02-04 15:32:40|1100.5|1089.7|1101.03|1090.23|1101.16|1090.36|1100.4|1089.6|8
1643988770000|2022-02-04 15:32:50|1100.9|1090.1|1100.92|1090.12|1101.21|1090.41|1100.9|1090.1|9
1643988780000|2022-02-04 15:33:00|1101.05|1090.25|1100.94|1090.14|1101.3|1090.5|1100.94|1090.14|6
1643988790000|2022-02-04 15:33:10|1100.5|1089.7|1100|1089.2|1100.5|1089.7|1100|1089.2|2
1643988800000|2022-02-04 15:33:20|1100.44|1089.64|1100.67|1089.87|1100.69|1089.89|1100.44|1089.64|3
1643988810000|2022-02-04 15:33:30|1100.59|1089.79|1100.25|1089.45|1100.77|1089.97|1100.25|1089.45|5
1643988820000|2022-02-04 15:33:40|1100.7|1089.9|1105.7|1094.9|1105.7|1094.9|1100.7|1089.9|17
1643988830000|2022-02-04 15:33:50|1105.4|1094.6|1104.9|1094.1|1105.62|1094.82|1104.9|1094.1|5
1643988840000|2022-02-04 15:34:00|1104.4|1093.6|1103.9|1093.1|1104.4|1093.6|1103.9|1093.1|4
1643988850000|2022-02-04 15:34:10|1103.75|1092.95|1105.09|1094.29|1105.2|1094.4|1103.75|1092.95|11
1643988860000|2022-02-04 15:34:20|1105.1|1094.3|1103.9|1093.1|1105.2|1094.4|1103.86|1093.06|8
1643988870000|2022-02-04 15:34:30|1103.4|1092.6|1102.8|1092|1103.4|1092.6|1102.34|1091.54|10
1643988880000|2022-02-04 15:34:40|1102.72|1091.92|1103.4|1092.6|1103.5|1092.7|1102.6|1091.8|10
1643988890000|2022-02-04 15:34:50|1103.48|1092.68|1105.03|1094.23|1105.03|1094.23|1103.48|1092.68|19
1643988900000|2022-02-04 15:35:00|1104.9|1094.1|1108.8|1098|1108.8|1098|1104.9|1094.1|21
1643988910000|2022-02-04 15:35:10|1108.86|1098.06|1105.95|1095.15|1108.9|1098.1|1105.4|1094.6|14
1643988920000|2022-02-04 15:35:20|1106.02|1095.22|1104.9|1094.1|1106.5|1095.7|1104.9|1094.1|13
1643988930000|2022-02-04 15:35:30|1104.76|1093.96|1103.4|1092.6|1104.76|1093.96|1103.4|1092.6|9
1643988940000|2022-02-04 15:35:40|1103.47|1092.67|1103.45|1092.65|1103.73|1092.93|1103.2|1092.4|6
1643988950000|2022-02-04 15:35:50|1103.9|1093.1|1103.49|1092.69|1104.32|1093.52|1103.1|1092.3|9
1643988960000|2022-02-04 15:36:00|1103.4|1092.6|1104.19|1093.39|1104.25|1093.45|1103|1092.2|14
1643988970000|2022-02-04 15:36:10|1104.22|1093.42|1104.4|1093.6|1104.73|1093.93|1104.05|1093.25|6
1643988980000|2022-02-04 15:36:20|1103.9|1093.1|1104.4|1093.6|1104.52|1093.72|1103.9|1093.1|9
1643988990000|2022-02-04 15:36:30|1103.9|1093.1|1103.58|1092.78|1104.19|1093.39|1103.58|1092.78|10
1643989000000|2022-02-04 15:36:40|1103.57|1092.77|1103.08|1092.28|1103.9|1093.1|1102.94|1092.14|9
1643989010000|2022-02-04 15:36:50|1102.9|1092.1|1102.9|1092.1|1102.9|1092.1|1102.9|1092.1|1
1643989020000|2022-02-04 15:37:00|1103.08|1092.28|1103.18|1092.38|1103.18|1092.38|1102.9|1092.1|7
1643989030000|2022-02-04 15:37:10|1103.31|1092.51|1103.75|1092.95|1103.85|1093.05|1103.08|1092.28|12
1643989040000|2022-02-04 15:37:20|1103.7|1092.9|1103.31|1092.51|1103.7|1092.9|1103.25|1092.45|9
1643989050000|2022-02-04 15:37:30|1103.39|1092.59|1102.9|1092.1|1103.39|1092.59|1102.9|1092.1|11
1643989060000|2022-02-04 15:37:40|1102.96|1092.16|1103|1092.2|1103.05|1092.25|1102.96|1092.16|6
1643989070000|2022-02-04 15:37:50|1102.9|1092.1|1102.62|1091.82|1103.9|1093.1|1102.62|1091.82|11
1643989080000|2022-02-04 15:38:00|1102.9|1092.1|1102.33|1091.53|1102.9|1092.1|1102|1091.2|8
1643989090000|2022-02-04 15:38:10|1102.42|1091.62|1102.73|1091.93|1102.85|1092.05|1102.42|1091.62|10
1643989100000|2022-02-04 15:38:20|1102.64|1091.84|1102.9|1092.1|1103.45|1092.65|1102.64|1091.84|4
1643989110000|2022-02-04 15:38:30|1102.75|1091.95|1102.1|1091.3|1102.75|1091.95|1102.1|1091.3|6
1643989120000|2022-02-04 15:38:40|1102.15|1091.35|1102.9|1092.1|1102.9|1092.1|1102.15|1091.35|9
1643989130000|2022-02-04 15:38:50|1102.8|1092|1102.59|1091.79|1102.8|1092|1102.59|1091.79|2
1643989140000|2022-02-04 15:39:00|1102.44|1091.64|1102.49|1091.69|1102.49|1091.69|1102.35|1091.55|3
1643989150000|2022-02-04 15:39:10|1102.21|1091.41|1102.24|1091.44|1102.24|1091.44|1102.21|1091.41|2
1643989160000|2022-02-04 15:39:20|1102.39|1091.59|1102.64|1091.84|1102.79|1091.99|1102.24|1091.44|5
1643989170000|2022-02-04 15:39:30|1102.79|1091.99|1109.1|1098.3|1109.76|1098.96|1102.48|1091.68|27
1643989180000|2022-02-04 15:39:40|1109.22|1098.42|1107.4|1096.6|1109.22|1098.42|1107.4|1096.6|11
1643989190000|2022-02-04 15:39:50|1107.9|1097.1|1107.78|1096.98|1107.9|1097.1|1107.45|1096.65|5
1643989200000|2022-02-04 15:40:00|1107.9|1097.1|1110.8|1100|1110.8|1100|1107.9|1097.1|23
1643989210000|2022-02-04 15:40:10|1110.64|1099.84|1110.7|1099.9|1110.9|1100.1|1110.31|1099.51|11
1643989220000|2022-02-04 15:40:20|1110.64|1099.84|1109.78|1098.98|1110.64|1099.84|1109.77|1098.97|7
1643989230000|2022-02-04 15:40:30|1109.67|1098.87|1106.74|1095.94|1109.83|1099.03|1106.74|1095.94|15
1643989240000|2022-02-04 15:40:40|1106.9|1096.1|1108.5|1097.7|1108.5|1097.7|1106.9|1096.1|8
1643989250000|2022-02-04 15:40:50|1108.85|1098.05|1108.4|1097.6|1108.85|1098.05|1108.4|1097.6|2
1643989260000|2022-02-04 15:41:00|1108.32|1097.52|1107.9|1097.1|1108.55|1097.75|1107.9|1097.1|6
1643989270000|2022-02-04 15:41:10|1108.32|1097.52|1108.37|1097.57|1108.45|1097.65|1107.95|1097.15|5
1643989280000|2022-02-04 15:41:20|1107.95|1097.15|1107.9|1097.1|1108.37|1097.57|1107.9|1097.1|4
1643989290000|2022-02-04 15:41:30|1107.65|1096.85|1107.9|1097.1|1107.9|1097.1|1107.65|1096.85|2
1643989300000|2022-02-04 15:41:40|1108.19|1097.39|1107.9|1097.1|1108.19|1097.39|1107.9|1097.1|2
1643989320000|2022-02-04 15:42:00|1107.8|1097|1107.75|1096.95|1107.8|1097|1107.75|1096.95|2
1643989330000|2022-02-04 15:42:10|1106.88|1096.08|1106.4|1095.6|1106.88|1096.08|1106.4|1095.6|4
1643989340000|2022-02-04 15:42:20|1105.9|1095.1|1104.9|1094.1|1105.9|1095.1|1104.9|1094.1|3
1643989350000|2022-02-04 15:42:30|1104.5|1093.7|1105.45|1094.65|1105.45|1094.65|1104.4|1093.6|7
1643989360000|2022-02-04 15:42:40|1105.37|1094.57|1104.9|1094.1|1105.45|1094.65|1104.9|1094.1|5
1643989370000|2022-02-04 15:42:50|1104.4|1093.6|1104.9|1094.1|1104.9|1094.1|1104.4|1093.6|8
1643989380000|2022-02-04 15:43:00|1104.6|1093.8|1104.9|1094.1|1104.96|1094.16|1104.6|1093.8|6
1643989390000|2022-02-04 15:43:10|1104.96|1094.16|1104.9|1094.1|1104.96|1094.16|1104.75|1093.95|8
1643989400000|2022-02-04 15:43:20|1104.75|1093.95|1101.81|1091.01|1104.75|1093.95|1101.4|1090.6|17
1643989410000|2022-02-04 15:43:30|1100.9|1090.1|1099.51|1088.71|1101.82|1091.02|1099.51|1088.71|18
1643989420000|2022-02-04 15:43:40|1099.4|1088.6|1101.1|1090.3|1101.46|1090.66|1099.4|1088.6|17
1643989430000|2022-02-04 15:43:50|1101.26|1090.46|1102.4|1091.6|1103.15|1092.35|1101.26|1090.46|23
1643989440000|2022-02-04 15:44:00|1102.75|1091.95|1101.4|1090.6|1102.75|1091.95|1101.34|1090.54|13
1643989450000|2022-02-04 15:44:10|1100.9|1090.1|1099.4|1088.6|1100.9|1090.1|1099.4|1088.6|8
1643989460000|2022-02-04 15:44:20|1099.51|1088.71|1103.22|1092.42|1103.4|1092.6|1099.51|1088.71|25
1643989470000|2022-02-04 15:44:30|1102.9|1092.1|1103.37|1092.57|1103.37|1092.57|1101.79|1090.99|15
1643989480000|2022-02-04 15:44:40|1103.28|1092.48|1103.4|1092.6|1103.97|1093.17|1102.9|1092.1|9
1643989490000|2022-02-04 15:44:50|1103.55|1092.75|1103.15|1092.35|1103.55|1092.75|1102.9|1092.1|7
1643989500000|2022-02-04 15:45:00|1103.22|1092.42|1102.29|1091.49|1103.55|1092.75|1102.29|1091.49|9
1643989510000|2022-02-04 15:45:10|1102.32|1091.52|1102.19|1091.39|1102.32|1091.52|1101.85|1091.05|6
1643989520000|2022-02-04 15:45:20|1102.22|1091.42|1102.9|1092.1|1103.34|1092.54|1102.17|1091.37|12
1643989530000|2022-02-04 15:45:30|1103.28|1092.48|1102.9|1092.1|1103.28|1092.48|1102.9|1092.1|6
1643989540000|2022-02-04 15:45:40|1102.8|1092|1103.15|1092.35|1103.5|1092.7|1102.7|1091.9|10
1643989550000|2022-02-04 15:45:50|1103.23|1092.43|1104.32|1093.52|1104.32|1093.52|1103.15|1092.35|8
1643989560000|2022-02-04 15:46:00|1104.4|1093.6|1104.19|1093.39|1104.4|1093.6|1103.4|1092.6|19
1643989570000|2022-02-04 15:46:10|1104.02|1093.22|1103.22|1092.42|1104.25|1093.45|1102.71|1091.91|13
1643989580000|2022-02-04 15:46:20|1102.9|1092.1|1103.18|1092.38|1103.22|1092.42|1102.85|1092.05|16
1643989590000|2022-02-04 15:46:30|1103.53|1092.73|1103.57|1092.77|1104.13|1093.33|1103.4|1092.6|10
1643989600000|2022-02-04 15:46:40|1103.7|1092.9|1104.15|1093.35|1104.15|1093.35|1103.57|1092.77|14
1643989610000|2022-02-04 15:46:50|1104.19|1093.39|1104.9|1094.1|1104.9|1094.1|1104.19|1093.39|10
1643989620000|2022-02-04 15:47:00|1105.4|1094.6|1104.59|1093.79|1105.4|1094.6|1104.59|1093.79|13
1643989630000|2022-02-04 15:47:10|1104.6|1093.8|1106.04|1095.24|1106.04|1095.24|1104.59|1093.79|11
1643989640000|2022-02-04 15:47:20|1105.99|1095.19|1106.53|1095.73|1106.53|1095.73|1105.85|1095.05|11
1643989650000|2022-02-04 15:47:30|1106.31|1095.51|1106.4|1095.6|1106.53|1095.73|1105.83|1095.03|13
1643989660000|2022-02-04 15:47:40|1106.9|1096.1|1107.4|1096.6|1108.12|1097.32|1106.54|1095.74|16
1643989670000|2022-02-04 15:47:50|1106.9|1096.1|1107.32|1096.52|1107.4|1096.6|1106.9|1096.1|5
1643989680000|2022-02-04 15:48:00|1106.9|1096.1|1106.9|1096.1|1107.5|1096.7|1106.9|1096.1|7
1643989690000|2022-02-04 15:48:10|1107.32|1096.52|1107.6|1096.8|1107.65|1096.85|1106.9|1096.1|6
1643989700000|2022-02-04 15:48:20|1107.4|1096.6|1109.93|1099.13|1110.08|1099.28|1107.4|1096.6|14
1643989710000|2022-02-04 15:48:30|1110.14|1099.34|1109.65|1098.85|1110.29|1099.49|1109.55|1098.75|7
1643989720000|2022-02-04 15:48:40|1109.55|1098.75|1108.9|1098.1|1109.55|1098.75|1108.58|1097.78|12
1643989730000|2022-02-04 15:48:50|1108.4|1097.6|1108.4|1097.6|1108.9|1098.1|1108.4|1097.6|5
1643989740000|2022-02-04 15:49:00|1107|1096.2|1107.9|1097.1|1108.15|1097.35|1106.9|1096.1|15
1643989750000|2022-02-04 15:49:10|1107.65|1096.85|1107.4|1096.6|1108.15|1097.35|1107.4|1096.6|11
1643989760000|2022-02-04 15:49:20|1106.9|1096.1|1106.8|1096|1107.05|1096.25|1106.8|1096|5
1643989770000|2022-02-04 15:49:30|1106.85|1096.05|1106.85|1096.05|1106.85|1096.05|1106.85|1096.05|1
1643989780000|2022-02-04 15:49:40|1106.65|1095.85|1106.16|1095.36|1106.68|1095.88|1106.16|1095.36|6
1643989790000|2022-02-04 15:49:50|1106.38|1095.58|1105.75|1094.95|1106.38|1095.58|1105.75|1094.95|11
1643989800000|2022-02-04 15:50:00|1105.49|1094.69|1106.5|1095.7|1106.5|1095.7|1105.49|1094.69|8
1643989810000|2022-02-04 15:50:10|1106.31|1095.51|1105.9|1095.1|1106.5|1095.7|1105.9|1095.1|8
1643989820000|2022-02-04 15:50:20|1105.71|1094.91|1104.59|1093.79|1105.71|1094.91|1104.59|1093.79|5
1643989830000|2022-02-04 15:50:30|1105.09|1094.29|1105.65|1094.85|1105.65|1094.85|1105.09|1094.29|5
1643989840000|2022-02-04 15:50:40|1105.7|1094.9|1105.75|1094.95|1106.4|1095.6|1105.7|1094.9|11
1643989850000|2022-02-04 15:50:50|1104.9|1094.1|1103.95|1093.15|1104.9|1094.1|1103.95|1093.15|5
1643989860000|2022-02-04 15:51:00|1104.24|1093.44|1104.26|1093.46|1104.59|1093.79|1103.9|1093.1|8
1643989870000|2022-02-04 15:51:10|1104.15|1093.35|1104.09|1093.29|1104.34|1093.54|1103.9|1093.1|10
1643989880000|2022-02-04 15:51:20|1103.9|1093.1|1104.12|1093.32|1104.12|1093.32|1103.9|1093.1|2
1643989890000|2022-02-04 15:51:30|1104.59|1093.79|1105.21|1094.41|1105.31|1094.51|1104.59|1093.79|11
1643989900000|2022-02-04 15:51:40|1104.9|1094.1|1104.59|1093.79|1105.32|1094.52|1104.59|1093.79|14
1643989910000|2022-02-04 15:51:50|1104.78|1093.98|1105.07|1094.27|1105.09|1094.29|1104.78|1093.98|9
1643989920000|2022-02-04 15:52:00|1104.85|1094.05|1104.37|1093.57|1105.15|1094.35|1104.37|1093.57|8
1643989930000|2022-02-04 15:52:10|1104.41|1093.61|1104.59|1093.79|1104.59|1093.79|1104.41|1093.61|2
1643989940000|2022-02-04 15:52:20|1104.41|1093.61|1104.7|1093.9|1104.7|1093.9|1104.41|1093.61|5
1643989950000|2022-02-04 15:52:30|1104.8|1094|1104.9|1094.1|1104.9|1094.1|1104.8|1094|2
1643989960000|2022-02-04 15:52:40|1104.85|1094.05|1104.85|1094.05|1104.85|1094.05|1104.85|1094.05|1
1643989970000|2022-02-04 15:52:50|1104.8|1094|1103.9|1093.1|1104.8|1094|1103.9|1093.1|6
1643989980000|2022-02-04 15:53:00|1104.15|1093.35|1104.71|1093.91|1104.79|1093.99|1104.09|1093.29|9
1643989990000|2022-02-04 15:53:10|1104.9|1094.1|1104.9|1094.1|1104.9|1094.1|1104.9|1094.1|1
1643990000000|2022-02-04 15:53:20|1104.96|1094.16|1105.58|1094.78|1105.58|1094.78|1104.9|1094.1|5
1643990010000|2022-02-04 15:53:30|1105.93|1095.13|1105.9|1095.1|1105.99|1095.19|1105.86|1095.06|9
1643990020000|2022-02-04 15:53:40|1105.72|1094.92|1104.9|1094.1|1105.9|1095.1|1104.9|1094.1|7
1643990030000|2022-02-04 15:53:50|1104.88|1094.08|1105.93|1095.13|1105.93|1095.13|1104.85|1094.05|6
1643990040000|2022-02-04 15:54:00|1105.83|1095.03|1104.9|1094.1|1105.83|1095.03|1104.9|1094.1|5
1643990060000|2022-02-04 15:54:20|1104.96|1094.16|1104.9|1094.1|1104.96|1094.16|1104.9|1094.1|2
1643990070000|2022-02-04 15:54:30|1104.75|1093.95|1104.75|1093.95|1104.75|1093.95|1104.75|1093.95|1
1643990080000|2022-02-04 15:54:40|1104.7|1093.9|1104.85|1094.05|1104.85|1094.05|1104.7|1093.9|2
1643990090000|2022-02-04 15:54:50|1104.7|1093.9|1104.7|1093.9|1104.7|1093.9|1104.7|1093.9|1
1643990100000|2022-02-04 15:55:00|1104.67|1093.87|1104.59|1093.79|1104.67|1093.87|1104.59|1093.79|3
1643990110000|2022-02-04 15:55:10|1104.6|1093.8|1104.6|1093.8|1104.6|1093.8|1104.6|1093.8|1
1643990120000|2022-02-04 15:55:20|1104.1|1093.3|1104.09|1093.29|1104.1|1093.3|1104.09|1093.29|2
1643990130000|2022-02-04 15:55:30|1104.5|1093.7|1104.55|1093.75|1104.55|1093.75|1104.05|1093.25|5
1643990140000|2022-02-04 15:55:40|1104.59|1093.79|1104.65|1093.85|1104.65|1093.85|1104.09|1093.29|5
1643990150000|2022-02-04 15:55:50|1104.55|1093.75|1104.59|1093.79|1104.59|1093.79|1104.55|1093.75|2
1643990160000|2022-02-04 15:56:00|1104.47|1093.67|1104.19|1093.39|1104.47|1093.67|1104.19|1093.39|2
1643990170000|2022-02-04 15:56:10|1104.05|1093.25|1104.2|1093.4|1104.2|1093.4|1104.05|1093.25|3
1643990180000|2022-02-04 15:56:20|1104.3|1093.5|1103.85|1093.05|1104.31|1093.51|1103.85|1093.05|7
1643990190000|2022-02-04 15:56:30|1103.89|1093.09|1103.88|1093.08|1103.96|1093.16|1103.88|1093.08|3
1643990200000|2022-02-04 15:56:40|1103.93|1093.13|1104.48|1093.68|1104.65|1093.85|1103.93|1093.13|8
1643990210000|2022-02-04 15:56:50|1104.4|1093.6|1104.4|1093.6|1104.45|1093.65|1104.4|1093.6|3
1643990220000|2022-02-04 15:57:00|1103.85|1093.05|1103.85|1093.05|1103.85|1093.05|1103.85|1093.05|1
1643990230000|2022-02-04 15:57:10|1103.4|1092.6|1103|1092.2|1103.4|1092.6|1102.9|1092.1|6
1643990240000|2022-02-04 15:57:20|1103.02|1092.22|1103.03|1092.23|1103.07|1092.27|1103.02|1092.22|4
1643990250000|2022-02-04 15:57:30|1103.31|1092.51|1103.8|1093|1103.8|1093|1103.31|1092.51|2
1643990260000|2022-02-04 15:57:40|1103.85|1093.05|1103.85|1093.05|1103.85|1093.05|1103.85|1093.05|1
1643990270000|2022-02-04 15:57:50|1103.9|1093.1|1104.64|1093.84|1104.64|1093.84|1103.9|1093.1|5
1643990280000|2022-02-04 15:58:00|1104.55|1093.75|1104.34|1093.54|1104.55|1093.75|1104.05|1093.25|6
1643990290000|2022-02-04 15:58:10|1104.05|1093.25|1104.05|1093.25|1104.05|1093.25|1104.05|1093.25|1
1643990300000|2022-02-04 15:58:20|1104.55|1093.75|1104.55|1093.75|1104.55|1093.75|1104.55|1093.75|1
1643990310000|2022-02-04 15:58:30|1104.67|1093.87|1104.7|1093.9|1104.7|1093.9|1104.3|1093.5|4
1643990320000|2022-02-04 15:58:40|1104.65|1093.85|1103.9|1093.1|1104.65|1093.85|1103.9|1093.1|4
1643990340000|2022-02-04 15:59:00|1104.25|1093.45|1104.25|1093.45|1104.25|1093.45|1104.25|1093.45|1
1643990350000|2022-02-04 15:59:10|1103.96|1093.16|1103.9|1093.1|1103.96|1093.16|1103.9|1093.1|2
1643990360000|2022-02-04 15:59:20|1103.96|1093.16|1103.96|1093.16|1103.96|1093.16|1103.9|1093.1|3
1643990370000|2022-02-04 15:59:30|1103.75|1092.95|1103.9|1093.1|1103.9|1093.1|1103.75|1092.95|3
1643990380000|2022-02-04 15:59:40|1104.12|1093.32|1104.71|1093.91|1104.71|1093.91|1104.12|1093.32|8
1643990390000|2022-02-04 15:59:50|1104.72|1093.92|1104.58|1093.78|1104.86|1094.06|1104.58|1093.78|4
1643990400000|2022-02-04 16:00:00|1104.38|1093.58|1104.7|1093.9|1104.7|1093.9|1104|1093.2|6
1643990410000|2022-02-04 16:00:10|1104.58|1093.78|1104.59|1093.79|1104.8|1094|1104.58|1093.78|4
1643990420000|2022-02-04 16:00:20|1104.19|1093.39|1103.9|1093.1|1104.19|1093.39|1103.9|1093.1|3
1643990430000|2022-02-04 16:00:30|1103.96|1093.16|1105.21|1094.41|1105.26|1094.46|1103.96|1093.16|10
1643990440000|2022-02-04 16:00:40|1105.62|1094.82|1106.6|1095.8|1106.6|1095.8|1105.62|1094.82|5
1643990450000|2022-02-04 16:00:50|1106.35|1095.55|1106.91|1096.11|1107.55|1096.75|1106.35|1095.55|14
1643990460000|2022-02-04 16:01:00|1106.62|1095.82|1106.52|1095.72|1106.72|1095.92|1106.1|1095.3|9
1643990470000|2022-02-04 16:01:10|1106.4|1095.6|1106.9|1096.1|1107.61|1096.81|1106.4|1095.6|11
1643990480000|2022-02-04 16:01:20|1107.4|1096.6|1112.7|1101.9|1112.7|1101.9|1107.4|1096.6|15
1643990490000|2022-02-04 16:01:30|1112.83|1102.03|1113.4|1102.6|1115.9|1105.1|1112.81|1102.01|27
1643990500000|2022-02-04 16:01:40|1113.33|1102.53|1112.4|1101.6|1113.4|1102.6|1112.4|1101.6|8
1643990510000|2022-02-04 16:01:50|1112.32|1101.52|1111.8|1101|1112.4|1101.6|1111.53|1100.73|8
1643990520000|2022-02-04 16:02:00|1111.9|1101.1|1110.69|1099.89|1111.9|1101.1|1110.69|1099.89|7
1643990530000|2022-02-04 16:02:10|1109.98|1099.18|1110.55|1099.75|1111.41|1100.61|1109.98|1099.18|11
1643990540000|2022-02-04 16:02:20|1110.35|1099.55|1110.8|1100|1110.8|1100|1110.35|1099.55|4
1643990550000|2022-02-04 16:02:30|1110.65|1099.85|1110.9|1100.1|1110.9|1100.1|1110.6|1099.8|5
1643990560000|2022-02-04 16:02:40|1110.42|1099.62|1108.85|1098.05|1110.42|1099.62|1108.85|1098.05|7
1643990570000|2022-02-04 16:02:50|1108.4|1097.6|1108.4|1097.6|1108.52|1097.72|1107.55|1096.75|9
1643990580000|2022-02-04 16:03:00|1108.9|1098.1|1109.9|1099.1|1110.4|1099.6|1108.9|1098.1|19
1643990590000|2022-02-04 16:03:10|1109.75|1098.95|1109.7|1098.9|1109.75|1098.95|1109.7|1098.9|2
1643990600000|2022-02-04 16:03:20|1109.51|1098.71|1109.05|1098.25|1109.51|1098.71|1109.05|1098.25|4
1643990610000|2022-02-04 16:03:30|1108.9|1098.1|1107.56|1096.76|1108.9|1098.1|1107.56|1096.76|7
1643990620000|2022-02-04 16:03:40|1107.85|1097.05|1107.73|1096.93|1107.85|1097.05|1107.73|1096.93|2
1643990630000|2022-02-04 16:03:50|1106.91|1096.11|1106.4|1095.6|1106.91|1096.11|1105.9|1095.1|4
1643990640000|2022-02-04 16:04:00|1106.5|1095.7|1106.9|1096.1|1106.9|1096.1|1106.5|1095.7|4
1643990650000|2022-02-04 16:04:10|1106.7|1095.9|1106.7|1095.9|1106.7|1095.9|1106.7|1095.9|1
1643990660000|2022-02-04 16:04:20|1106.55|1095.75|1106.15|1095.35|1106.55|1095.75|1105.9|1095.1|6
1643990670000|2022-02-04 16:04:30|1105.9|1095.1|1105.9|1095.1|1105.9|1095.1|1105.9|1095.1|1
1643990680000|2022-02-04 16:04:40|1105.4|1094.6|1104.9|1094.1|1105.9|1095.1|1104.9|1094.1|6
1643990690000|2022-02-04 16:04:50|1104.8|1094|1103.9|1093.1|1104.9|1094.1|1103.9|1093.1|10
1643990700000|2022-02-04 16:05:00|1104.3|1093.5|1104.49|1093.69|1104.49|1093.69|1103.95|1093.15|5
1643990710000|2022-02-04 16:05:10|1104.7|1093.9|1104.7|1093.9|1104.7|1093.9|1104.7|1093.9|1
1643990720000|2022-02-04 16:05:20|1104.9|1094.1|1105.27|1094.47|1105.27|1094.47|1104.9|1094.1|4
1643990730000|2022-02-04 16:05:30|1105.77|1094.97|1105.6|1094.8|1105.77|1094.97|1105.6|1094.8|2
1643990740000|2022-02-04 16:05:40|1105.77|1094.97|1104.9|1094.1|1105.77|1094.97|1104.9|1094.1|4
1643990750000|2022-02-04 16:05:50|1104.65|1093.85|1104.9|1094.1|1104.9|1094.1|1104.65|1093.85|3
1643990760000|2022-02-04 16:06:00|1104.76|1093.96|1104.02|1093.22|1104.76|1093.96|1103.86|1093.06|10
1643990770000|2022-02-04 16:06:10|1103.9|1093.1|1103.9|1093.1|1103.99|1093.19|1103.9|1093.1|3
1643990780000|2022-02-04 16:06:20|1103.85|1093.05|1103.7|1092.9|1103.9|1093.1|1103.7|1092.9|7
1643990790000|2022-02-04 16:06:30|1103.8|1093|1103.85|1093.05|1103.85|1093.05|1103.8|1093|2
1643990800000|2022-02-04 16:06:40|1103.9|1093.1|1103.9|1093.1|1103.9|1093.1|1103.9|1093.1|1
1643990810000|2022-02-04 16:06:50|1103.88|1093.08|1103.88|1093.08|1103.88|1093.08|1103.88|1093.08|1
1643990820000|2022-02-04 16:07:00|1103.78|1092.98|1103.7|1092.9|1103.78|1092.98|1103.6|1092.8|4
1643990830000|2022-02-04 16:07:10|1103.65|1092.85|1102.55|1091.75|1103.65|1092.85|1102.15|1091.35|8
1643990840000|2022-02-04 16:07:20|1102.15|1091.35|1102.9|1092.1|1102.9|1092.1|1102.15|1091.35|8
1643990850000|2022-02-04 16:07:30|1103.1|1092.3|1103.59|1092.79|1103.7|1092.9|1102.9|1092.1|12
1643990860000|2022-02-04 16:07:40|1103.4|1092.6|1103.27|1092.47|1103.79|1092.99|1103.27|1092.47|7
1643990870000|2022-02-04 16:07:50|1102.9|1092.1|1102.9|1092.1|1102.9|1092.1|1102.9|1092.1|1
1643990880000|2022-02-04 16:08:00|1102.66|1091.86|1103.9|1093.1|1103.9|1093.1|1102.66|1091.86|8
1643990890000|2022-02-04 16:08:10|1103.96|1093.16|1104.3|1093.5|1104.3|1093.5|1103.96|1093.16|6
1643990900000|2022-02-04 16:08:20|1104.17|1093.37|1104.25|1093.45|1104.31|1093.51|1104|1093.2|4
1643990910000|2022-02-04 16:08:30|1103.9|1093.1|1105.16|1094.36|1105.16|1094.36|1103.9|1093.1|8
1643990920000|2022-02-04 16:08:40|1105.15|1094.35|1105.4|1094.6|1105.4|1094.6|1105.15|1094.35|3
1643990930000|2022-02-04 16:08:50|1105.15|1094.35|1104.9|1094.1|1105.65|1094.85|1104.9|1094.1|5
1643990940000|2022-02-04 16:09:00|1104.6|1093.8|1104.5|1093.7|1104.6|1093.8|1104.5|1093.7|2
1643990950000|2022-02-04 16:09:10|1104.4|1093.6|1104.4|1093.6|1104.4|1093.6|1104.4|1093.6|1
1643990980000|2022-02-04 16:09:40|1104.04|1093.24|1104.05|1093.25|1104.46|1093.66|1104.04|1093.24|6
1643990990000|2022-02-04 16:09:50|1104.5|1093.7|1104.2|1093.4|1104.5|1093.7|1104.19|1093.39|5
1643991000000|2022-02-04 16:10:00|1104.1|1093.3|1104.83|1094.03|1104.83|1094.03|1103.95|1093.15|6
1643991010000|2022-02-04 16:10:10|1104.8|1094|1104.55|1093.75|1104.8|1094|1104.55|1093.75|2
1643991020000|2022-02-04 16:10:20|1104.1|1093.3|1103.03|1092.23|1104.11|1093.31|1103.02|1092.22|7
1643991030000|2022-02-04 16:10:30|1103.02|1092.22|1103.03|1092.23|1103.03|1092.23|1103.02|1092.22|6
1643991040000|2022-02-04 16:10:40|1103.02|1092.22|1102.95|1092.15|1103.02|1092.22|1102.95|1092.15|2
1643991050000|2022-02-04 16:10:50|1103.03|1092.23|1103.18|1092.38|1103.18|1092.38|1103.03|1092.23|2
1643991060000|2022-02-04 16:11:00|1103.41|1092.61|1103.93|1093.13|1103.93|1093.13|1103.3|1092.5|6
1643991070000|2022-02-04 16:11:10|1104.09|1093.29|1104.12|1093.32|1104.12|1093.32|1104.09|1093.29|2
1643991080000|2022-02-04 16:11:20|1104.4|1093.6|1104.4|1093.6|1104.4|1093.6|1104.4|1093.6|1
1643991090000|2022-02-04 16:11:30|1104.83|1094.03|1104.83|1094.03|1104.83|1094.03|1104.83|1094.03|1
1643991100000|2022-02-04 16:11:40|1104.9|1094.1|1104.9|1094.1|1104.9|1094.1|1104.9|1094.1|1
1643991140000|2022-02-04 16:12:20|1105.11|1094.31|1105.46|1094.66|1105.46|1094.66|1105.11|1094.31|3
1643991150000|2022-02-04 16:12:30|1105.65|1094.85|1105.8|1095|1105.8|1095|1105.65|1094.85|2
1643991170000|2022-02-04 16:12:50|1105.7|1094.9|1105.75|1094.95|1105.75|1094.95|1105.7|1094.9|2
1643991180000|2022-02-04 16:13:00|1105.7|1094.9|1105.7|1094.9|1105.7|1094.9|1105.7|1094.9|1
1643991190000|2022-02-04 16:13:10|1105.75|1094.95|1105.75|1094.95|1105.75|1094.95|1105.75|1094.95|1
1643991200000|2022-02-04 16:13:20|1105.83|1095.03|1108.7|1097.9|1108.7|1097.9|1105.83|1095.03|11
1643991220000|2022-02-04 16:13:40|1108.85|1098.05|1108.85|1098.05|1108.85|1098.05|1108.85|1098.05|1
1643991230000|2022-02-04 16:13:50|1108.8|1098|1108.8|1098|1108.8|1098|1108.8|1098|1
1643991240000|2022-02-04 16:14:00|1108.85|1098.05|1109.23|1098.43|1109.23|1098.43|1108.85|1098.05|5
1643991250000|2022-02-04 16:14:10|1109.15|1098.35|1109.24|1098.44|1109.24|1098.44|1109.15|1098.35|2
1643991260000|2022-02-04 16:14:20|1109.02|1098.22|1107.44|1096.64|1109.02|1098.22|1107.43|1096.63|11
1643991270000|2022-02-04 16:14:30|1107.54|1096.74|1107.72|1096.92|1107.72|1096.92|1107.54|1096.74|3
1643991280000|2022-02-04 16:14:40|1107.85|1097.05|1106.9|1096.1|1107.85|1097.05|1106.9|1096.1|5
1643991290000|2022-02-04 16:14:50|1107.18|1096.38|1108.4|1097.6|1108.9|1098.1|1107.18|1096.38|16
1643991300000|2022-02-04 16:15:00|1108.38|1097.58|1107.4|1096.6|1108.38|1097.58|1107.4|1096.6|8
1643991310000|2022-02-04 16:15:10|1106.9|1096.1|1106.91|1096.11|1106.91|1096.11|1106.86|1096.06|5
1643991320000|2022-02-04 16:15:20|1106.92|1096.12|1106.92|1096.12|1106.92|1096.12|1106.92|1096.12|1
1643991340000|2022-02-04 16:15:40|1106.91|1096.11|1106.06|1095.26|1106.91|1096.11|1106.05|1095.25|5
1643991350000|2022-02-04 16:15:50|1106.51|1095.71|1106.7|1095.9|1106.7|1095.9|1106.51|1095.71|5
1643991360000|2022-02-04 16:16:00|1106.9|1096.1|1109.65|1098.85|1109.65|1098.85|1106.9|1096.1|12
1643991370000|2022-02-04 16:16:10|1109.9|1099.1|1109.03|1098.23|1109.9|1099.1|1108.98|1098.18|9
1643991380000|2022-02-04 16:16:20|1109.43|1098.63|1108.27|1097.47|1109.9|1099.1|1108.27|1097.47|13
1643991390000|2022-02-04 16:16:30|1108.28|1097.48|1107.4|1096.6|1108.28|1097.48|1107.4|1096.6|9
1643991400000|2022-02-04 16:16:40|1106.91|1096.11|1106.46|1095.66|1106.91|1096.11|1106.46|1095.66|6
1643991410000|2022-02-04 16:16:50|1106.01|1095.21|1105.9|1095.1|1106.01|1095.21|1105.7|1094.9|8
1643991420000|2022-02-04 16:17:00|1106.19|1095.39|1106.86|1096.06|1106.86|1096.06|1106.19|1095.39|6
1643991430000|2022-02-04 16:17:10|1106.9|1096.1|1106.77|1095.97|1106.9|1096.1|1106.77|1095.97|4
1643991440000|2022-02-04 16:17:20|1106.58|1095.78|1106.51|1095.71|1106.59|1095.79|1106.51|1095.71|4
1643991450000|2022-02-04 16:17:30|1106.73|1095.93|1107.38|1096.58|1107.68|1096.88|1106.64|1095.84|8
1643991460000|2022-02-04 16:17:40|1107.68|1096.88|1107.51|1096.71|1107.85|1097.05|1107.51|1096.71|6
1643991470000|2022-02-04 16:17:50|1107.4|1096.6|1106.9|1096.1|1107.4|1096.6|1106.83|1096.03|4
1643991490000|2022-02-04 16:18:10|1107.21|1096.41|1107.23|1096.43|1107.58|1096.78|1107.21|1096.41|9
1643991500000|2022-02-04 16:18:20|1106.95|1096.15|1106.9|1096.1|1106.95|1096.15|1106.9|1096.1|2
1643991510000|2022-02-04 16:18:30|1106.97|1096.17|1107.11|1096.31|1107.61|1096.81|1106.97|1096.17|8
1643991520000|2022-02-04 16:18:40|1107.61|1096.81|1106.46|1095.66|1107.7|1096.9|1106.46|1095.66|7
1643991530000|2022-02-04 16:18:50|1105.9|1095.1|1105.9|1095.1|1105.9|1095.1|1105.9|1095.1|1
1643991540000|2022-02-04 16:19:00|1106.1|1095.3|1106.38|1095.58|1106.38|1095.58|1106.1|1095.3|3
1643991550000|2022-02-04 16:19:10|1106.2|1095.4|1106.1|1095.3|1106.38|1095.58|1106.01|1095.21|7
1643991560000|2022-02-04 16:19:20|1106.47|1095.67|1106.72|1095.92|1106.72|1095.92|1106.47|1095.67|2
1643991570000|2022-02-04 16:19:30|1106.38|1095.58|1106.01|1095.21|1106.38|1095.58|1106.01|1095.21|3
1643991580000|2022-02-04 16:19:40|1106.15|1095.35|1106.01|1095.21|1106.2|1095.4|1106.01|1095.21|3
1643991590000|2022-02-04 16:19:50|1106.1|1095.3|1106.44|1095.64|1106.44|1095.64|1106.01|1095.21|5
1643991600000|2022-02-04 16:20:00|1106.6|1095.8|1106.31|1095.51|1106.6|1095.8|1106.31|1095.51|4
1643991610000|2022-02-04 16:20:10|1106.36|1095.56|1106.28|1095.48|1106.65|1095.85|1106.28|1095.48|4
1643991620000|2022-02-04 16:20:20|1106.57|1095.77|1106.57|1095.77|1106.57|1095.77|1106.57|1095.77|1
1643991630000|2022-02-04 16:20:30|1106.24|1095.44|1106.18|1095.38|1106.38|1095.58|1105.89|1095.09|11
1643991640000|2022-02-04 16:20:40|1106.7|1095.9|1105.9|1095.1|1106.7|1095.9|1105.9|1095.1|5
1643991660000|2022-02-04 16:21:00|1105.53|1094.73|1104.7|1093.9|1105.61|1094.81|1104.65|1093.85|9
1643991670000|2022-02-04 16:21:10|1104.41|1093.61|1104.46|1093.66|1104.46|1093.66|1104.11|1093.31|4
1643991680000|2022-02-04 16:21:20|1104.2|1093.4|1103.9|1093.1|1104.2|1093.4|1103.9|1093.1|3
1643991690000|2022-02-04 16:21:30|1103.92|1093.12|1104.35|1093.55|1104.35|1093.55|1103.92|1093.12|6
1643991700000|2022-02-04 16:21:40|1104.13|1093.33|1104.38|1093.58|1104.38|1093.58|1104.13|1093.33|2
1643991710000|2022-02-04 16:21:50|1104.3|1093.5|1104.52|1093.72|1104.52|1093.72|1104.3|1093.5|2
1643991720000|2022-02-04 16:22:00|1104.1|1093.3|1103.9|1093.1|1104.1|1093.3|1103.57|1092.77|4
1643991730000|2022-02-04 16:22:10|1103.93|1093.13|1103.93|1093.13|1103.93|1093.13|1103.93|1093.13|1
1643991740000|2022-02-04 16:22:20|1103.92|1093.12|1103.92|1093.12|1103.92|1093.12|1103.92|1093.12|1
1643991750000|2022-02-04 16:22:30|1103.93|1093.13|1104.75|1093.95|1104.75|1093.95|1103.93|1093.13|4
1643991760000|2022-02-04 16:22:40|1105.01|1094.21|1104.9|1094.1|1105.01|1094.21|1104.57|1093.77|5
1643991770000|2022-02-04 16:22:50|1103.93|1093.13|1103.92|1093.12|1103.93|1093.13|1103.83|1093.03|3
1643991780000|2022-02-04 16:23:00|1103.84|1093.04|1103.9|1093.1|1103.9|1093.1|1103.72|1092.92|3
1643991790000|2022-02-04 16:23:10|1103.72|1092.92|1103.9|1093.1|1103.9|1093.1|1103.4|1092.6|3
1643991820000|2022-02-04 16:23:40|1103.91|1093.11|1103.9|1093.1|1103.92|1093.12|1103.9|1093.1|7
1643991830000|2022-02-04 16:23:50|1103.92|1093.12|1104.8|1094|1104.8|1094|1103.92|1093.12|3
1643991840000|2022-02-04 16:24:00|1104.61|1093.81|1103.92|1093.12|1104.9|1094.1|1103.92|1093.12|9
1643991850000|2022-02-04 16:24:10|1103.88|1093.08|1103.57|1092.77|1103.92|1093.12|1103.15|1092.35|5
1643991860000|2022-02-04 16:24:20|1103.9|1093.1|1103.93|1093.13|1103.93|1093.13|1103.9|1093.1|2
1643991870000|2022-02-04 16:24:30|1103.9|1093.1|1103.9|1093.1|1103.9|1093.1|1103.9|1093.1|1
1643991890000|2022-02-04 16:24:50|1103.93|1093.13|1104.53|1093.73|1104.53|1093.73|1103.93|1093.13|4
1643991900000|2022-02-04 16:25:00|1104.63|1093.83|1104.63|1093.83|1104.63|1093.83|1104.63|1093.83|1
1643991910000|2022-02-04 16:25:10|1104.35|1093.55|1103.92|1093.12|1104.85|1094.05|1103.92|1093.12|10
1643991920000|2022-02-04 16:25:20|1103.78|1092.98|1104.3|1093.5|1104.3|1093.5|1103.78|1092.98|3
1643991930000|2022-02-04 16:25:30|1104.76|1093.96|1104.31|1093.51|1104.81|1094.01|1104.3|1093.5|7
1643991940000|2022-02-04 16:25:40|1104.81|1094.01|1104.25|1093.45|1104.81|1094.01|1104.25|1093.45|2
1643991950000|2022-02-04 16:25:50|1104.81|1094.01|1104.7|1093.9|1104.96|1094.16|1104.7|1093.9|8
1643991960000|2022-02-04 16:26:00|1104.71|1093.91|1104.71|1093.91|1104.71|1093.91|1104.49|1093.69|7
1643991970000|2022-02-04 16:26:10|1104.9|1094.1|1104.8|1094|1104.9|1094.1|1104.55|1093.75|6
1643991980000|2022-02-04 16:26:20|1104.52|1093.72|1104.6|1093.8|1104.71|1093.91|1104.52|1093.72|4
1643991990000|2022-02-04 16:26:30|1104.35|1093.55|1104.52|1093.72|1104.52|1093.72|1104.35|1093.55|2
1643992000000|2022-02-04 16:26:40|1104.41|1093.61|1105.79|1094.99|1105.79|1094.99|1104.39|1093.59|18
1643992010000|2022-02-04 16:26:50|1105.9|1095.1|1104.9|1094.1|1106.55|1095.75|1104.56|1093.76|17
1643992020000|2022-02-04 16:27:00|1104.8|1094|1104.75|1093.95|1104.9|1094.1|1104.52|1093.72|6
1643992030000|2022-02-04 16:27:10|1104.69|1093.89|1104.63|1093.83|1104.69|1093.89|1103.9|1093.1|8
1643992040000|2022-02-04 16:27:20|1104.3|1093.5|1103.82|1093.02|1104.3|1093.5|1103.82|1093.02|5
1643992050000|2022-02-04 16:27:30|1103.9|1093.1|1103.9|1093.1|1103.9|1093.1|1103.7|1092.9|3
1643992060000|2022-02-04 16:27:40|1104.1|1093.3|1106.11|1095.31|1106.11|1095.31|1104.1|1093.3|8
1643992070000|2022-02-04 16:27:50|1106.42|1095.62|1110.51|1099.71|1110.92|1100.12|1106.42|1095.62|28
1643992080000|2022-02-04 16:28:00|1110.9|1100.1|1112.9|1102.1|1112.9|1102.1|1110.68|1099.88|22
1643992090000|2022-02-04 16:28:10|1112.4|1101.6|1112.9|1102.1|1113.81|1103.01|1110.4|1099.6|19
1643992100000|2022-02-04 16:28:20|1113.41|1102.61|1112.32|1101.52|1113.45|1102.65|1110.93|1100.13|22
1643992110000|2022-02-04 16:28:30|1112.4|1101.6|1110.9|1100.1|1113.76|1102.96|1110.7|1099.9|25
1643992120000|2022-02-04 16:28:40|1110.77|1099.97|1110.9|1100.1|1110.9|1100.1|1110.77|1099.97|9
1643992130000|2022-02-04 16:28:50|1110.4|1099.6|1111.4|1100.6|1111.9|1101.1|1110.4|1099.6|14
1643992140000|2022-02-04 16:29:00|1111.82|1101.02|1111.9|1101.1|1111.9|1101.1|1111.15|1100.35|11
1643992150000|2022-02-04 16:29:10|1112.32|1101.52|1113.8|1103|1114.12|1103.32|1112.27|1101.47|13
1643992160000|2022-02-04 16:29:20|1114.22|1103.42|1112.9|1102.1|1114.4|1103.6|1112.9|1102.1|9
1643992170000|2022-02-04 16:29:30|1113.9|1103.1|1112.67|1101.87|1113.9|1103.1|1112.67|1101.87|9
1643992180000|2022-02-04 16:29:40|1113.32|1102.52|1112.67|1101.87|1113.53|1102.73|1112.67|1101.87|7
1643992190000|2022-02-04 16:29:50|1112.66|1101.86|1111.9|1101.1|1112.66|1101.86|1111.9|1101.1|9
1643992200000|2022-02-04 16:30:00|1111.95|1101.15|1112.67|1101.87|1112.8|1102|1111.9|1101.1|8
1643992210000|2022-02-04 16:30:10|1112.47|1101.67|1112.78|1101.98|1113.8|1103|1112.47|1101.67|10
1643992220000|2022-02-04 16:30:20|1112.9|1102.1|1112.78|1101.98|1113.47|1102.67|1112.69|1101.89|8
1643992230000|2022-02-04 16:30:30|1112.84|1102.04|1112.6|1101.8|1112.9|1102.1|1112.59|1101.79|4
1643992240000|2022-02-04 16:30:40|1112.25|1101.45|1112.6|1101.8|1112.6|1101.8|1112.25|1101.45|5
1643992250000|2022-02-04 16:30:50|1112.67|1101.87|1111.98|1101.18|1112.75|1101.95|1111.98|1101.18|7
1643992260000|2022-02-04 16:31:00|1112.1|1101.3|1112.73|1101.93|1113.15|1102.35|1111.83|1101.03|14
1643992270000|2022-02-04 16:31:10|1113.07|1102.27|1113.74|1102.94|1113.74|1102.94|1112.9|1102.1|7
1643992280000|2022-02-04 16:31:20|1113.55|1102.75|1112.9|1102.1|1113.75|1102.95|1112.8|1102|11
1643992290000|2022-02-04 16:31:30|1113.4|1102.6|1113.7|1102.9|1113.85|1103.05|1113.4|1102.6|5
1643992300000|2022-02-04 16:31:40|1113.4|1102.6|1114|1103.2|1114.9|1104.1|1113.4|1102.6|10
1643992310000|2022-02-04 16:31:50|1113.9|1103.1|1113.95|1103.15|1113.95|1103.15|1113.88|1103.08|5
1643992320000|2022-02-04 16:32:00|1113.9|1103.1|1114.9|1104.1|1114.9|1104.1|1113.9|1103.1|5
1643992330000|2022-02-04 16:32:10|1114.8|1104|1113.72|1102.92|1114.8|1104|1113.72|1102.92|5
1643992340000|2022-02-04 16:32:20|1113.78|1102.98|1114.4|1103.6|1114.71|1103.91|1113.4|1102.6|8
1643992350000|2022-02-04 16:32:30|1114.5|1103.7|1115.15|1104.35|1115.15|1104.35|1114.5|1103.7|6
1643992360000|2022-02-04 16:32:40|1115.4|1104.6|1115.4|1104.6|1115.4|1104.6|1115.4|1104.6|1
1643992370000|2022-02-04 16:32:50|1116.6|1105.8|1116.55|1105.75|1116.9|1106.1|1116.2|1105.4|8
1643992380000|2022-02-04 16:33:00|1116.75|1105.95|1115.9|1105.1|1116.75|1105.95|1115.9|1105.1|9
1643992390000|2022-02-04 16:33:10|1116.1|1105.3|1116.8|1106|1116.8|1106|1116.1|1105.3|5
1643992400000|2022-02-04 16:33:20|1116.67|1105.87|1115.9|1105.1|1116.67|1105.87|1115.9|1105.1|12
1643992410000|2022-02-04 16:33:30|1115.4|1104.6|1114.9|1104.1|1115.4|1104.6|1114.9|1104.1|2
1643992420000|2022-02-04 16:33:40|1114.65|1103.85|1114.65|1103.85|1114.65|1103.85|1114.65|1103.85|1
1643992430000|2022-02-04 16:33:50|1114.4|1103.6|1114.4|1103.6|1114.4|1103.6|1114.4|1103.6|1
1643992440000|2022-02-04 16:34:00|1114.1|1103.3|1114.9|1104.1|1114.9|1104.1|1113.6|1102.8|6
1643992450000|2022-02-04 16:34:10|1115.05|1104.25|1114.9|1104.1|1115.05|1104.25|1114.81|1104.01|8
1643992460000|2022-02-04 16:34:20|1114.58|1103.78|1114.4|1103.6|1114.58|1103.78|1113.9|1103.1|7
1643992470000|2022-02-04 16:34:30|1114.69|1103.89|1114.84|1104.04|1114.84|1104.04|1114.69|1103.89|3
1643992480000|2022-02-04 16:34:40|1114.9|1104.1|1113.85|1103.05|1114.9|1104.1|1113.68|1102.88|6
1643992490000|2022-02-04 16:34:50|1113.8|1103|1113.4|1102.6|1113.85|1103.05|1113|1102.2|5
1643992500000|2022-02-04 16:35:00|1114.15|1103.35|1113.66|1102.86|1114.4|1103.6|1113.59|1102.79|7
1643992510000|2022-02-04 16:35:10|1113.75|1102.95|1114.59|1103.79|1114.8|1104|1113.75|1102.95|6
1643992520000|2022-02-04 16:35:20|1114.3|1103.5|1116.9|1106.1|1117|1106.2|1113.9|1103.1|16
1643992530000|2022-02-04 16:35:30|1117.2|1106.4|1119.4|1108.6|1119.4|1108.6|1116.9|1106.1|15
1643992540000|2022-02-04 16:35:40|1119.85|1109.05|1116.4|1105.6|1119.85|1109.05|1116.4|1105.6|14
1643992550000|2022-02-04 16:35:50|1116.71|1105.91|1116.4|1105.6|1116.9|1106.1|1116|1105.2|16
1643992560000|2022-02-04 16:36:00|1115.92|1105.12|1115.8|1105|1116.4|1105.6|1115.4|1104.6|12
1643992570000|2022-02-04 16:36:10|1115.74|1104.94|1114.4|1103.6|1115.8|1105|1114.05|1103.25|9
1643992580000|2022-02-04 16:36:20|1114.58|1103.78|1113.74|1102.94|1114.58|1103.78|1113.49|1102.69|8
1643992590000|2022-02-04 16:36:30|1113.64|1102.84|1112.9|1102.1|1113.74|1102.94|1112.9|1102.1|11
1643992600000|2022-02-04 16:36:40|1112.85|1102.05|1112.9|1102.1|1112.9|1102.1|1112.7|1101.9|5
1643992610000|2022-02-04 16:36:50|1112.4|1101.6|1112.4|1101.6|1112.4|1101.6|1112.4|1101.6|1
1643992620000|2022-02-04 16:37:00|1111.9|1101.1|1112.4|1101.6|1112.7|1101.9|1111.9|1101.1|8
1643992630000|2022-02-04 16:37:10|1112.57|1101.77|1111.9|1101.1|1112.57|1101.77|1111.9|1101.1|3
1643992640000|2022-02-04 16:37:20|1111.88|1101.08|1112.7|1101.9|1112.7|1101.9|1111.88|1101.08|7
1643992650000|2022-02-04 16:37:30|1112.86|1102.06|1113.46|1102.66|1113.46|1102.66|1112.86|1102.06|4
1643992660000|2022-02-04 16:37:40|1113.68|1102.88|1113.06|1102.26|1113.78|1102.98|1113.06|1102.26|6
1643992670000|2022-02-04 16:37:50|1112.9|1102.1|1111.75|1100.95|1112.9|1102.1|1111.53|1100.73|7
1643992680000|2022-02-04 16:38:00|1111.55|1100.75|1111.4|1100.6|1111.75|1100.95|1111.4|1100.6|6
1643992690000|2022-02-04 16:38:10|1110.9|1100.1|1109.77|1098.97|1110.9|1100.1|1109.77|1098.97|8
1643992700000|2022-02-04 16:38:20|1109.55|1098.75|1109.12|1098.32|1109.55|1098.75|1108.9|1098.1|11
1643992710000|2022-02-04 16:38:30|1109.4|1098.6|1109.05|1098.25|1109.55|1098.75|1109.05|1098.25|5
1643992720000|2022-02-04 16:38:40|1109.15|1098.35|1108.9|1098.1|1109.61|1098.81|1108.9|1098.1|4
1643992730000|2022-02-04 16:38:50|1108.95|1098.15|1109.7|1098.9|1109.7|1098.9|1108.95|1098.15|5
1643992740000|2022-02-04 16:39:00|1109.65|1098.85|1109.6|1098.8|1109.65|1098.85|1109.55|1098.75|3
1643992750000|2022-02-04 16:39:10|1109.55|1098.75|1109.05|1098.25|1109.55|1098.75|1109.05|1098.25|3
1643992760000|2022-02-04 16:39:20|1108.9|1098.1|1109.05|1098.25|1109.05|1098.25|1108.9|1098.1|2
1643992770000|2022-02-04 16:39:30|1109.3|1098.5|1109.15|1098.35|1109.8|1099|1109.06|1098.26|10
1643992780000|2022-02-04 16:39:40|1109.55|1098.75|1109.55|1098.75|1109.75|1098.95|1109.55|1098.75|4
1643992790000|2022-02-04 16:39:50|1109.05|1098.25|1109.05|1098.25|1109.45|1098.65|1109.05|1098.25|5
1643992800000|2022-02-04 16:40:00|1109.45|1098.65|1111.15|1100.35|1111.5|1100.7|1109.45|1098.65|8
1643992810000|2022-02-04 16:40:10|1110.9|1100.1|1111.28|1100.48|1111.28|1100.48|1110.9|1100.1|2
1643992820000|2022-02-04 16:40:20|1110.9|1100.1|1110|1099.2|1110.9|1100.1|1110|1099.2|7
1643992830000|2022-02-04 16:40:30|1110.4|1099.6|1109.8|1099|1110.4|1099.6|1109.8|1099|3
1643992840000|2022-02-04 16:40:40|1110.18|1099.38|1109.85|1099.05|1110.4|1099.6|1109.85|1099.05|5
1643992850000|2022-02-04 16:40:50|1109.9|1099.1|1109.9|1099.1|1109.9|1099.1|1109.9|1099.1|1
1643992860000|2022-02-04 16:41:00|1110.4|1099.6|1110.9|1100.1|1111.12|1100.32|1110.4|1099.6|6
1643992870000|2022-02-04 16:41:10|1110.8|1100|1110|1099.2|1110.9|1100.1|1110|1099.2|5
1643992880000|2022-02-04 16:41:20|1109.9|1099.1|1109.9|1099.1|1109.9|1099.1|1109.9|1099.1|1
1643992890000|2022-02-04 16:41:30|1110.3|1099.5|1110.3|1099.5|1110.68|1099.88|1110.3|1099.5|3
1643992900000|2022-02-04 16:41:40|1110.05|1099.25|1110.05|1099.25|1110.68|1099.88|1110.05|1099.25|9
1643992910000|2022-02-04 16:41:50|1110.1|1099.3|1110.1|1099.3|1110.1|1099.3|1110.1|1099.3|1
1643992920000|2022-02-04 16:42:00|1109.9|1099.1|1109.9|1099.1|1109.95|1099.15|1109.65|1098.85|6
1643992930000|2022-02-04 16:42:10|1109.79|1098.99|1109|1098.2|1109.79|1098.99|1109|1098.2|5
1643992940000|2022-02-04 16:42:20|1109.25|1098.45|1109.53|1098.73|1109.53|1098.73|1109.25|1098.45|3
1643992950000|2022-02-04 16:42:30|1109.61|1098.81|1108.9|1098.1|1109.61|1098.81|1108.9|1098.1|4
1643992960000|2022-02-04 16:42:40|1108.65|1097.85|1109.77|1098.97|1109.77|1098.97|1108.65|1097.85|5
1643992970000|2022-02-04 16:42:50|1110.26|1099.46|1109.9|1099.1|1110.5|1099.7|1109.9|1099.1|7
1643992980000|2022-02-04 16:43:00|1109.65|1098.85|1109.55|1098.75|1109.85|1099.05|1109.55|1098.75|3
1643992990000|2022-02-04 16:43:10|1109.7|1098.9|1111.6|1100.8|1111.6|1100.8|1109.7|1098.9|8
1643993000000|2022-02-04 16:43:20|1111.4|1100.6|1110.8|1100|1111.4|1100.6|1110.8|1100|3
1643993010000|2022-02-04 16:43:30|1110.75|1099.95|1109.9|1099.1|1110.75|1099.95|1109.9|1099.1|2
1643993020000|2022-02-04 16:43:40|1110.15|1099.35|1110.7|1099.9|1110.7|1099.9|1110.15|1099.35|4
1643993030000|2022-02-04 16:43:50|1109.92|1099.12|1109.9|1099.1|1109.92|1099.12|1109.9|1099.1|4
1643993040000|2022-02-04 16:44:00|1110.19|1099.39|1110.19|1099.39|1110.19|1099.39|1110.19|1099.39|1
1643993050000|2022-02-04 16:44:10|1110.45|1099.65|1109.9|1099.1|1110.45|1099.65|1109.9|1099.1|4
1643993060000|2022-02-04 16:44:20|1109.4|1098.6|1109.4|1098.6|1109.4|1098.6|1109.4|1098.6|1
1643993070000|2022-02-04 16:44:30|1108.9|1098.1|1108.9|1098.1|1108.95|1098.15|1108.6|1097.8|4
1643993100000|2022-02-04 16:45:00|1108.82|1098.02|1109.05|1098.25|1109.05|1098.25|1108.82|1098.02|3
1643993110000|2022-02-04 16:45:10|1109.15|1098.35|1109|1098.2|1109.15|1098.35|1109|1098.2|3
1643993120000|2022-02-04 16:45:20|1109.05|1098.25|1109.15|1098.35|1109.15|1098.35|1109.05|1098.25|4
1643993130000|2022-02-04 16:45:30|1109.05|1098.25|1109.65|1098.85|1109.65|1098.85|1109.05|1098.25|3
1643993150000|2022-02-04 16:45:50|1109.9|1099.1|1111.9|1101.1|1112.6|1101.8|1109.9|1099.1|11
1643993160000|2022-02-04 16:46:00|1112.3|1101.5|1112.3|1101.5|1112.4|1101.6|1112.24|1101.44|6
1643993170000|2022-02-04 16:46:10|1112.4|1101.6|1112.29|1101.49|1112.45|1101.65|1111.9|1101.1|8
1643993180000|2022-02-04 16:46:20|1112.32|1101.52|1112.35|1101.55|1112.53|1101.73|1112.28|1101.48|4
1643993190000|2022-02-04 16:46:30|1112.42|1101.62|1112.45|1101.65|1112.53|1101.73|1112.03|1101.23|9
1643993200000|2022-02-04 16:46:40|1112.6|1101.8|1112.53|1101.73|1112.79|1101.99|1112.53|1101.73|3
1643993210000|2022-02-04 16:46:50|1112.62|1101.82|1112.53|1101.73|1112.74|1101.94|1112.45|1101.65|5
1643993220000|2022-02-04 16:47:00|1112.03|1101.23|1112.03|1101.23|1112.03|1101.23|1112.03|1101.23|1
1643993230000|2022-02-04 16:47:10|1111.9|1101.1|1111.62|1100.82|1111.9|1101.1|1111.62|1100.82|3
1643993240000|2022-02-04 16:47:20|1111.4|1100.6|1111.4|1100.6|1111.65|1100.85|1111.4|1100.6|3
1643993250000|2022-02-04 16:47:30|1111.62|1100.82|1111.4|1100.6|1111.62|1100.82|1111.4|1100.6|2
1643993260000|2022-02-04 16:47:40|1110.85|1100.05|1110.4|1099.6|1110.85|1100.05|1110.4|1099.6|2
1643993270000|2022-02-04 16:47:50|1110.49|1099.69|1110.49|1099.69|1110.7|1099.9|1110.49|1099.69|3
1643993280000|2022-02-04 16:48:00|1110.58|1099.78|1110.4|1099.6|1110.9|1100.1|1110.4|1099.6|5
1643993290000|2022-02-04 16:48:10|1110.5|1099.7|1110.9|1100.1|1110.9|1100.1|1110.5|1099.7|2
1643993300000|2022-02-04 16:48:20|1110.6|1099.8|1111.07|1100.27|1111.1|1100.3|1110.6|1099.8|7
1643993310000|2022-02-04 16:48:30|1111.18|1100.38|1111.05|1100.25|1111.87|1101.07|1111|1100.2|10
1643993320000|2022-02-04 16:48:40|1111.25|1100.45|1111.25|1100.45|1111.25|1100.45|1111.25|1100.45|1
1643993330000|2022-02-04 16:48:50|1111.4|1100.6|1111.4|1100.6|1111.4|1100.6|1111.4|1100.6|1
1643993340000|2022-02-04 16:49:00|1111.3|1100.5|1111.4|1100.6|1111.4|1100.6|1111.3|1100.5|2
1643993350000|2022-02-04 16:49:10|1111.88|1101.08|1112.24|1101.44|1112.24|1101.44|1111.87|1101.07|7
1643993360000|2022-02-04 16:49:20|1112.49|1101.69|1112.49|1101.69|1112.49|1101.69|1112.49|1101.69|1
1643993370000|2022-02-04 16:49:30|1112.65|1101.85|1112.44|1101.64|1112.65|1101.85|1112.44|1101.64|3
1643993380000|2022-02-04 16:49:40|1112.39|1101.59|1112.44|1101.64|1112.44|1101.64|1112.39|1101.59|2
1643993400000|2022-02-04 16:50:00|1112.05|1101.25|1111.9|1101.1|1112.05|1101.25|1111.9|1101.1|2
1643993410000|2022-02-04 16:50:10|1112.02|1101.22|1111.9|1101.1|1112.02|1101.22|1111.9|1101.1|2
1643993420000|2022-02-04 16:50:20|1112.05|1101.25|1112.29|1101.49|1112.29|1101.49|1112.02|1101.22|3
1643993430000|2022-02-04 16:50:30|1112.54|1101.74|1112.8|1102|1112.8|1102|1112.54|1101.74|2
1643993440000|2022-02-04 16:50:40|1112.64|1101.84|1112.64|1101.84|1112.64|1101.84|1112.44|1101.64|3
1643993450000|2022-02-04 16:50:50|1112.35|1101.55|1111.9|1101.1|1112.35|1101.55|1111.9|1101.1|3
1643993460000|2022-02-04 16:51:00|1112.01|1101.21|1112.14|1101.34|1112.14|1101.34|1111.9|1101.1|4
1643993470000|2022-02-04 16:51:10|1112.02|1101.22|1112.14|1101.34|1112.14|1101.34|1112.02|1101.22|4
1643993480000|2022-02-04 16:51:20|1111.9|1101.1|1111.9|1101.1|1111.9|1101.1|1111.9|1101.1|1
1643993520000|2022-02-04 16:52:00|1112.02|1101.22|1111.9|1101.1|1112.34|1101.54|1111.9|1101.1|5
1643993540000|2022-02-04 16:52:20|1112.14|1101.34|1112.14|1101.34|1112.14|1101.34|1112.14|1101.34|1
1643993550000|2022-02-04 16:52:30|1112.59|1101.79|1112.59|1101.79|1112.59|1101.79|1112.59|1101.79|1
1643993560000|2022-02-04 16:52:40|1112.35|1101.55|1112.35|1101.55|1112.35|1101.55|1112.35|1101.55|1
1643993570000|2022-02-04 16:52:50|1111.95|1101.15|1111.97|1101.17|1111.97|1101.17|1111.95|1101.15|2
1643993580000|2022-02-04 16:53:00|1111.9|1101.1|1111.4|1100.6|1111.9|1101.1|1111.4|1100.6|2
1643993590000|2022-02-04 16:53:10|1111.62|1100.82|1111.9|1101.1|1111.9|1101.1|1111.62|1100.82|2
1643993600000|2022-02-04 16:53:20|1111.65|1100.85|1110.81|1100.01|1111.65|1100.85|1110.81|1100.01|5
1643993610000|2022-02-04 16:53:30|1110.9|1100.1|1110.9|1100.1|1110.9|1100.1|1110.82|1100.02|3
1643993630000|2022-02-04 16:53:50|1110.65|1099.85|1109.9|1099.1|1110.65|1099.85|1109.9|1099.1|3
1643993640000|2022-02-04 16:54:00|1109.75|1098.95|1109.75|1098.95|1109.75|1098.95|1109.75|1098.95|1
1643993660000|2022-02-04 16:54:20|1109.65|1098.85|1109.65|1098.85|1109.65|1098.85|1109.55|1098.75|4
1643993700000|2022-02-04 16:55:00|1109.9|1099.1|1109.9|1099.1|1109.9|1099.1|1109.9|1099.1|1
1643993710000|2022-02-04 16:55:10|1109.93|1099.13|1110.58|1099.78|1110.75|1099.95|1109.93|1099.13|6
1643993720000|2022-02-04 16:55:20|1110.4|1099.6|1109.9|1099.1|1110.4|1099.6|1109.9|1099.1|2
1643993740000|2022-02-04 16:55:40|1110.19|1099.39|1110.6|1099.8|1110.6|1099.8|1109.9|1099.1|3
1643993750000|2022-02-04 16:55:50|1110.85|1100.05|1110.8|1100|1110.85|1100.05|1110.74|1099.94|4
1643993760000|2022-02-04 16:56:00|1110.1|1099.3|1109.9|1099.1|1110.1|1099.3|1109.9|1099.1|2
1643993770000|2022-02-04 16:56:10|1110.05|1099.25|1110.05|1099.25|1110.05|1099.25|1110.05|1099.25|1
1643993780000|2022-02-04 16:56:20|1110.55|1099.75|1110.9|1100.1|1110.9|1100.1|1110.55|1099.75|3
1643993790000|2022-02-04 16:56:30|1111.46|1100.66|1115.4|1104.6|1115.4|1104.6|1111.46|1100.66|13
1643993800000|2022-02-04 16:56:40|1114.9|1104.1|1114.52|1103.72|1115.4|1104.6|1114|1103.2|11
1643993810000|2022-02-04 16:56:50|1115.12|1104.32|1114.25|1103.45|1115.4|1104.6|1114.25|1103.45|10
1643993820000|2022-02-04 16:57:00|1114.4|1103.6|1114.7|1103.9|1114.7|1103.9|1113.9|1103.1|10
1643993830000|2022-02-04 16:57:10|1114.85|1104.05|1114.44|1103.64|1114.85|1104.05|1114.4|1103.6|3
1643993840000|2022-02-04 16:57:20|1113.94|1103.14|1112.9|1102.1|1113.94|1103.14|1112.7|1101.9|10
1643993850000|2022-02-04 16:57:30|1112.2|1101.4|1112.65|1101.85|1112.7|1101.9|1112.2|1101.4|8
1643993860000|2022-02-04 16:57:40|1112.4|1101.6|1113.9|1103.1|1113.9|1103.1|1112.4|1101.6|14
1643993870000|2022-02-04 16:57:50|1113.74|1102.94|1113.7|1102.9|1113.74|1102.94|1113.7|1102.9|2
1643993880000|2022-02-04 16:58:00|1113.2|1102.4|1112.1|1101.3|1113.2|1102.4|1112.1|1101.3|5
1643993890000|2022-02-04 16:58:10|1111.9|1101.1|1111.9|1101.1|1111.9|1101.1|1111.25|1100.45|9
1643993900000|2022-02-04 16:58:20|1112.1|1101.3|1111.9|1101.1|1112.1|1101.3|1111.9|1101.1|2
1643993910000|2022-02-04 16:58:30|1112.02|1101.22|1111.9|1101.1|1112.02|1101.22|1111.9|1101.1|2
1643993930000|2022-02-04 16:58:50|1111.63|1100.83|1111.9|1101.1|1111.9|1101.1|1111.63|1100.83|2
1643993950000|2022-02-04 16:59:10|1111.57|1100.77|1110.9|1100.1|1111.57|1100.77|1110.9|1100.1|3
1643993960000|2022-02-04 16:59:20|1111.19|1100.39|1110.9|1100.1|1111.31|1100.51|1110.9|1100.1|3
1643993980000|2022-02-04 16:59:40|1110.79|1099.99|1109.9|1099.1|1110.79|1099.99|1109.9|1099.1|5
1643993990000|2022-02-04 16:59:50|1109.76|1098.96|1109.55|1098.75|1109.9|1099.1|1109.05|1098.25|11
1643994000000|2022-02-04 17:00:00|1109.9|1099.1|1110.55|1099.75|1110.55|1099.75|1109.9|1099.1|2
1643994010000|2022-02-04 17:00:10|1110.9|1100.1|1110.4|1099.6|1110.9|1100.1|1110.05|1099.25|4
1643994020000|2022-02-04 17:00:20|1110.7|1099.9|1109|1098.2|1110.9|1100.1|1109|1098.2|8
1643994030000|2022-02-04 17:00:30|1108.4|1097.6|1106.5|1095.7|1108.4|1097.6|1106.2|1095.4|14
1643994040000|2022-02-04 17:00:40|1106.9|1096.1|1107.4|1096.6|1107.4|1096.6|1106.9|1096.1|9
1643994050000|2022-02-04 17:00:50|1107.21|1096.41|1107.4|1096.6|1107.75|1096.95|1107.21|1096.41|4
1643994060000|2022-02-04 17:01:00|1107.65|1096.85|1107.4|1096.6|1107.65|1096.85|1107.4|1096.6|2
1643994070000|2022-02-04 17:01:10|1107.85|1097.05|1107.1|1096.3|1107.85|1097.05|1107.1|1096.3|4
1643994080000|2022-02-04 17:01:20|1107.6|1096.8|1107.85|1097.05|1107.9|1097.1|1107.5|1096.7|5
1643994090000|2022-02-04 17:01:30|1107.9|1097.1|1109.03|1098.23|1109.04|1098.24|1107.9|1097.1|18
1643994100000|2022-02-04 17:01:40|1108.93|1098.13|1108.9|1098.1|1109.16|1098.36|1108.9|1098.1|5
1643994110000|2022-02-04 17:01:50|1109|1098.2|1109.02|1098.22|1109.02|1098.22|1108.9|1098.1|7
1643994120000|2022-02-04 17:02:00|1109.09|1098.29|1108.9|1098.1|1109.65|1098.85|1108.9|1098.1|9
1643994140000|2022-02-04 17:02:20|1109.09|1098.29|1109.08|1098.28|1109.09|1098.29|1109.08|1098.28|2
1643994150000|2022-02-04 17:02:30|1109.09|1098.29|1108.9|1098.1|1109.19|1098.39|1108.9|1098.1|7
1643994160000|2022-02-04 17:02:40|1108.94|1098.14|1108.94|1098.14|1109.12|1098.32|1108.94|1098.14|4
1643994180000|2022-02-04 17:03:00|1108.9|1098.1|1108.92|1098.12|1108.92|1098.12|1108.9|1098.1|2
1643994190000|2022-02-04 17:03:10|1108.94|1098.14|1109.12|1098.32|1109.12|1098.32|1108.9|1098.1|5
1643994200000|2022-02-04 17:03:20|1109.53|1098.73|1109.53|1098.73|1109.53|1098.73|1109.53|1098.73|1
1643994210000|2022-02-04 17:03:30|1109.54|1098.74|1109.53|1098.73|1109.54|1098.74|1109.53|1098.73|6
1643994220000|2022-02-04 17:03:40|1109.54|1098.74|1109.07|1098.27|1109.54|1098.74|1108.94|1098.14|13
1643994230000|2022-02-04 17:03:50|1109.37|1098.57|1109.38|1098.58|1109.38|1098.58|1109.37|1098.57|8
1643994240000|2022-02-04 17:04:00|1109.37|1098.57|1109.07|1098.27|1109.53|1098.73|1109.07|1098.27|15
1643994250000|2022-02-04 17:04:10|1109.08|1098.28|1109.08|1098.28|1109.38|1098.58|1109.07|1098.27|11
1643994260000|2022-02-04 17:04:20|1109.07|1098.27|1109.08|1098.28|1109.08|1098.28|1109.07|1098.27|10
1643994270000|2022-02-04 17:04:30|1109.38|1098.58|1109.57|1098.77|1109.6|1098.8|1109.09|1098.29|8
1643994280000|2022-02-04 17:04:40|1109.58|1098.78|1109.7|1098.9|1109.7|1098.9|1109.07|1098.27|7
1643994300000|2022-02-04 17:05:00|1109.55|1098.75|1110.9|1100.1|1110.9|1100.1|1109.52|1098.72|8
1643994310000|2022-02-04 17:05:10|1110.81|1100.01|1110.9|1100.1|1111.75|1100.95|1110.81|1100.01|9
1643994330000|2022-02-04 17:05:30|1110.4|1099.6|1110.4|1099.6|1110.4|1099.6|1110.4|1099.6|1
1643994340000|2022-02-04 17:05:40|1109.9|1099.1|1109.9|1099.1|1109.9|1099.1|1109.9|1099.1|1
1643994350000|2022-02-04 17:05:50|1109.62|1098.82|1109.62|1098.82|1109.62|1098.82|1109.62|1098.82|1
1643994360000|2022-02-04 17:06:00|1109.27|1098.47|1108.51|1097.71|1109.9|1099.1|1108.51|1097.71|9
1643994370000|2022-02-04 17:06:10|1108.7|1097.9|1108.7|1097.9|1108.7|1097.9|1108.7|1097.9|1
1643994380000|2022-02-04 17:06:20|1108.8|1098|1108.8|1098|1108.8|1098|1108.8|1098|1
1643994390000|2022-02-04 17:06:30|1108.85|1098.05|1108.57|1097.77|1108.85|1098.05|1108.57|1097.77|2
1643994400000|2022-02-04 17:06:40|1108.49|1097.69|1108.57|1097.77|1108.57|1097.77|1108.49|1097.69|2
1643994410000|2022-02-04 17:06:50|1108.49|1097.69|1108.85|1098.05|1108.85|1098.05|1108.49|1097.69|5
1643994420000|2022-02-04 17:07:00|1108.65|1097.85|1108.65|1097.85|1108.65|1097.85|1108.62|1097.82|3
1643994430000|2022-02-04 17:07:10|1108.57|1097.77|1108.57|1097.77|1108.57|1097.77|1108.57|1097.77|1
1643994440000|2022-02-04 17:07:20|1108.58|1097.78|1108.58|1097.78|1108.58|1097.78|1108.58|1097.78|1
1643994460000|2022-02-04 17:07:40|1108.52|1097.72|1108.07|1097.27|1108.52|1097.72|1108.07|1097.27|3
1643994470000|2022-02-04 17:07:50|1107.9|1097.1|1108.7|1097.9|1108.7|1097.9|1107.9|1097.1|6
1643994480000|2022-02-04 17:08:00|1108.57|1097.77|1108.07|1097.27|1108.57|1097.77|1108.07|1097.27|3
1643994490000|2022-02-04 17:08:10|1107.57|1096.77|1105.9|1095.1|1107.99|1097.19|1105.9|1095.1|7
1643994500000|2022-02-04 17:08:20|1106.4|1095.6|1105.9|1095.1|1106.4|1095.6|1105.7|1094.9|7
1643994510000|2022-02-04 17:08:30|1105.79|1094.99|1105.9|1095.1|1105.9|1095.1|1105.6|1094.8|3
1643994520000|2022-02-04 17:08:40|1105.62|1094.82|1105.42|1094.62|1106.12|1095.32|1105.42|1094.62|12
1643994530000|2022-02-04 17:08:50|1105.34|1094.54|1103.9|1093.1|1105.42|1094.62|1103.9|1093.1|6
1643994540000|2022-02-04 17:09:00|1103.65|1092.85|1103.8|1093|1103.9|1093.1|1103.65|1092.85|6
1643994550000|2022-02-04 17:09:10|1103.74|1092.94|1103.83|1093.03|1103.83|1093.03|1103.74|1092.94|3
1643994560000|2022-02-04 17:09:20|1103.82|1093.02|1104.05|1093.25|1104.44|1093.64|1103.82|1093.02|8
1643994570000|2022-02-04 17:09:30|1103.99|1093.19|1103.92|1093.12|1103.99|1093.19|1103.88|1093.08|3
1643994580000|2022-02-04 17:09:40|1103.84|1093.04|1102.9|1092.1|1103.9|1093.1|1102.9|1092.1|6
1643994590000|2022-02-04 17:09:50|1102.55|1091.75|1102.9|1092.1|1102.9|1092.1|1102.55|1091.75|4
1643994600000|2022-02-04 17:10:00|1102.79|1091.99|1103.55|1092.75|1103.55|1092.75|1102.79|1091.99|4
1643994610000|2022-02-04 17:10:10|1103.4|1092.6|1102.9|1092.1|1103.4|1092.6|1102.9|1092.1|2
1643994620000|2022-02-04 17:10:20|1102.86|1092.06|1104.68|1093.88|1104.8|1094|1102.86|1092.06|10
1643994630000|2022-02-04 17:10:30|1104.9|1094.1|1103.95|1093.15|1104.9|1094.1|1103.95|1093.15|10
1643994640000|2022-02-04 17:10:40|1104.52|1093.72|1104.79|1093.99|1104.79|1093.99|1104.4|1093.6|4
1643994650000|2022-02-04 17:10:50|1104.85|1094.05|1104.55|1093.75|1104.85|1094.05|1104.18|1093.38|5
1643994660000|2022-02-04 17:11:00|1104.2|1093.4|1103.96|1093.16|1104.74|1093.94|1103.9|1093.1|13
1643994670000|2022-02-04 17:11:10|1104.03|1093.23|1103.9|1093.1|1104.03|1093.23|1103.65|1092.85|7
1643994690000|2022-02-04 17:11:30|1104.28|1093.48|1104.7|1093.9|1104.81|1094.01|1104.28|1093.48|9
1643994700000|2022-02-04 17:11:40|1104.9|1094.1|1104.9|1094.1|1104.9|1094.1|1104.9|1094.1|1
1643994710000|2022-02-04 17:11:50|1105.25|1094.45|1105.55|1094.75|1105.55|1094.75|1105.25|1094.45|2
1643994720000|2022-02-04 17:12:00|1105.75|1094.95|1105.75|1094.95|1105.75|1094.95|1105.75|1094.95|1
1643994730000|2022-02-04 17:12:10|1105.62|1094.82|1105.45|1094.65|1105.75|1094.95|1105.45|1094.65|3
1643994740000|2022-02-04 17:12:20|1105.37|1094.57|1105.46|1094.66|1105.49|1094.69|1105.11|1094.31|7
1643994750000|2022-02-04 17:12:30|1105.11|1094.31|1105.46|1094.66|1105.46|1094.66|1105.11|1094.31|13
1643994760000|2022-02-04 17:12:40|1105.45|1094.65|1105.11|1094.31|1105.46|1094.66|1105.11|1094.31|3
1643994790000|2022-02-04 17:13:10|1104.95|1094.15|1104.95|1094.15|1104.95|1094.15|1104.95|1094.15|1
1643994800000|2022-02-04 17:13:20|1104.9|1094.1|1103.3|1092.5|1104.9|1094.1|1103.12|1092.32|13
1643994810000|2022-02-04 17:13:30|1103.5|1092.7|1104.9|1094.1|1105.16|1094.36|1103.5|1092.7|11
1643994820000|2022-02-04 17:13:40|1105.74|1094.94|1105.69|1094.89|1105.85|1095.05|1105.32|1094.52|6
1643994830000|2022-02-04 17:13:50|1105.74|1094.94|1105.74|1094.94|1105.74|1094.94|1105.74|1094.94|1
1643994840000|2022-02-04 17:14:00|1105.6|1094.8|1105.74|1094.94|1105.74|1094.94|1105.6|1094.8|4
1643994850000|2022-02-04 17:14:10|1105.47|1094.67|1105.74|1094.94|1105.74|1094.94|1105.47|1094.67|2
1643994860000|2022-02-04 17:14:20|1105.25|1094.45|1104.9|1094.1|1105.32|1094.52|1104.9|1094.1|3
1643994870000|2022-02-04 17:14:30|1104.64|1093.84|1104.9|1094.1|1104.9|1094.1|1104.64|1093.84|2
1643994880000|2022-02-04 17:14:40|1104.65|1093.85|1104.25|1093.45|1104.65|1093.85|1104.25|1093.45|2
1643994890000|2022-02-04 17:14:50|1104.65|1093.85|1104.2|1093.4|1104.65|1093.85|1104.2|1093.4|5
1643994900000|2022-02-04 17:15:00|1103.9|1093.1|1103.9|1093.1|1103.9|1093.1|1103.6|1092.8|7
1643994920000|2022-02-04 17:15:20|1104.2|1093.4|1103.85|1093.05|1104.2|1093.4|1103.55|1092.75|4
1643994930000|2022-02-04 17:15:30|1103.75|1092.95|1103.85|1093.05|1103.85|1093.05|1103.75|1092.95|2
1643994950000|2022-02-04 17:15:50|1103.1|1092.3|1102.9|1092.1|1103.1|1092.3|1102.9|1092.1|2
1643994960000|2022-02-04 17:16:00|1102.61|1091.81|1102.44|1091.64|1102.61|1091.81|1101.1|1090.3|13
1643994970000|2022-02-04 17:16:10|1102.28|1091.48|1101.9|1091.1|1102.42|1091.62|1101.9|1091.1|5
1643994980000|2022-02-04 17:16:20|1101.87|1091.07|1101.85|1091.05|1101.87|1091.07|1101.5|1090.7|3
1643995010000|2022-02-04 17:16:50|1101.9|1091.1|1102.6|1091.8|1102.6|1091.8|1101.9|1091.1|4
1643995020000|2022-02-04 17:17:00|1102.75|1091.95|1102.65|1091.85|1102.75|1091.95|1102.65|1091.85|2
1643995030000|2022-02-04 17:17:10|1102.7|1091.9|1102.9|1092.1|1103.75|1092.95|1102.7|1091.9|6
1643995050000|2022-02-04 17:17:30|1102.65|1091.85|1102.4|1091.6|1102.65|1091.85|1102.4|1091.6|2
1643995060000|2022-02-04 17:17:40|1102.2|1091.4|1102.45|1091.65|1102.45|1091.65|1102.2|1091.4|2
1643995080000|2022-02-04 17:18:00|1102.85|1092.05|1102.9|1092.1|1102.9|1092.1|1102.85|1092.05|2
1643995090000|2022-02-04 17:18:10|1102.75|1091.95|1102.7|1091.9|1102.75|1091.95|1102.7|1091.9|2
1643995100000|2022-02-04 17:18:20|1102.75|1091.95|1102.75|1091.95|1102.75|1091.95|1102.75|1091.95|1
1643995110000|2022-02-04 17:18:30|1102.65|1091.85|1102.65|1091.85|1102.65|1091.85|1102.65|1091.85|1
1643995120000|2022-02-04 17:18:40|1102.4|1091.6|1102.25|1091.45|1102.5|1091.7|1101.9|1091.1|6
1643995130000|2022-02-04 17:18:50|1102.15|1091.35|1101.69|1090.89|1102.15|1091.35|1101.65|1090.85|4
1643995140000|2022-02-04 17:19:00|1101.05|1090.25|1101.1|1090.3|1101.1|1090.3|1101.05|1090.25|2
1643995150000|2022-02-04 17:19:10|1101|1090.2|1101|1090.2|1101|1090.2|1101|1090.2|1
1643995160000|2022-02-04 17:19:20|1100.95|1090.15|1100.95|1090.15|1100.95|1090.15|1100.95|1090.15|1
1643995170000|2022-02-04 17:19:30|1101|1090.2|1099.9|1089.1|1101|1090.2|1099.9|1089.1|4
1643995180000|2022-02-04 17:19:40|1100.19|1089.39|1100.9|1090.1|1100.9|1090.1|1100.19|1089.39|3
1643995190000|2022-02-04 17:19:50|1100.85|1090.05|1100.85|1090.05|1100.85|1090.05|1100.85|1090.05|1
1643995200000|2022-02-04 17:20:00|1100.75|1089.95|1100.7|1089.9|1100.75|1089.95|1099.95|1089.15|6
1643995210000|2022-02-04 17:20:10|1100.85|1090.05|1100.85|1090.05|1100.85|1090.05|1100.85|1090.05|1
1643995220000|2022-02-04 17:20:20|1100.4|1089.6|1100.4|1089.6|1100.4|1089.6|1100.4|1089.6|1
1643995230000|2022-02-04 17:20:30|1100.6|1089.8|1100.39|1089.59|1100.6|1089.8|1100.19|1089.39|4
1643995240000|2022-02-04 17:20:40|1100.6|1089.8|1100.2|1089.4|1100.6|1089.8|1099.9|1089.1|6
1643995250000|2022-02-04 17:20:50|1099.9|1089.1|1099.9|1089.1|1100.05|1089.25|1099.9|1089.1|3
1643995270000|2022-02-04 17:21:10|1099.71|1088.91|1099.05|1088.25|1099.71|1088.91|1099.05|1088.25|3
1643995280000|2022-02-04 17:21:20|1099.36|1088.56|1099.57|1088.77|1099.57|1088.77|1099.36|1088.56|2
1643995290000|2022-02-04 17:21:30|1099.75|1088.95|1099.57|1088.77|1099.75|1088.95|1099.57|1088.77|5
1643995300000|2022-02-04 17:21:40|1099.7|1088.9|1099.57|1088.77|1099.8|1089|1099.51|1088.71|6
1643995310000|2022-02-04 17:21:50|1099.67|1088.87|1099.64|1088.84|1099.8|1089|1099.45|1088.65|5
1643995320000|2022-02-04 17:22:00|1099.9|1089.1|1099.9|1089.1|1099.9|1089.1|1099.9|1089.1|1
1643995340000|2022-02-04 17:22:20|1099.8|1089|1099.8|1089|1099.8|1089|1099.8|1089|1
1643995370000|2022-02-04 17:22:50|1099.9|1089.1|1099.9|1089.1|1099.9|1089.1|1099.9|1089.1|1
1643995380000|2022-02-04 17:23:00|1099.65|1088.85|1099.65|1088.85|1099.65|1088.85|1099.65|1088.85|1
1643995390000|2022-02-04 17:23:10|1099.51|1088.71|1099.51|1088.71|1099.51|1088.71|1099.51|1088.71|1
1643995400000|2022-02-04 17:23:20|1099.15|1088.35|1098.9|1088.1|1099.55|1088.75|1098.9|1088.1|8
1643995410000|2022-02-04 17:23:30|1099|1088.2|1099|1088.2|1099|1088.2|1099|1088.2|1
1643995440000|2022-02-04 17:24:00|1098.9|1088.1|1098.9|1088.1|1098.9|1088.1|1098.9|1088.1|1
1643995450000|2022-02-04 17:24:10|1099.14|1088.34|1099.9|1089.1|1100.27|1089.47|1099.14|1088.34|10
1643995480000|2022-02-04 17:24:40|1099.64|1088.84|1099.62|1088.82|1099.64|1088.84|1099.62|1088.82|2
1643995490000|2022-02-04 17:24:50|1099.9|1089.1|1099.9|1089.1|1099.9|1089.1|1099.9|1089.1|1
1643995500000|2022-02-04 17:25:00|1100|1089.2|1100.09|1089.29|1100.09|1089.29|1100|1089.2|2
1643995520000|2022-02-04 17:25:20|1099.94|1089.14|1100.56|1089.76|1100.56|1089.76|1099.94|1089.14|5
1643995540000|2022-02-04 17:25:40|1100.55|1089.75|1100.31|1089.51|1100.61|1089.81|1100.31|1089.51|3
1643995550000|2022-02-04 17:25:50|1100.49|1089.69|1100.66|1089.86|1100.66|1089.86|1100.49|1089.69|2
1643995560000|2022-02-04 17:26:00|1100.45|1089.65|1100.23|1089.43|1100.45|1089.65|1100.23|1089.43|2
1643995570000|2022-02-04 17:26:10|1100.49|1089.69|1100.62|1089.82|1100.66|1089.86|1100.36|1089.56|6
1643995580000|2022-02-04 17:26:20|1100.37|1089.57|1100.62|1089.82|1100.62|1089.82|1100.37|1089.57|3
1643995590000|2022-02-04 17:26:30|1100.2|1089.4|1100.66|1089.86|1100.66|1089.86|1100.2|1089.4|4
1643995610000|2022-02-04 17:26:50|1100.23|1089.43|1100.23|1089.43|1100.23|1089.43|1100.23|1089.43|1
1643995620000|2022-02-04 17:27:00|1100.53|1089.73|1100.66|1089.86|1100.66|1089.86|1100.53|1089.73|2
1643995630000|2022-02-04 17:27:10|1100.85|1090.05|1100.76|1089.96|1100.85|1090.05|1100.76|1089.96|2
1643995640000|2022-02-04 17:27:20|1100.66|1089.86|1100.05|1089.25|1100.66|1089.86|1100.05|1089.25|4
1643995660000|2022-02-04 17:27:40|1099.9|1089.1|1099.5|1088.7|1099.9|1089.1|1099.5|1088.7|4
1643995670000|2022-02-04 17:27:50|1099.35|1088.55|1099.23|1088.43|1099.35|1088.55|1098.98|1088.18|5
1643995680000|2022-02-04 17:28:00|1099.15|1088.35|1099.5|1088.7|1099.5|1088.7|1099.15|1088.35|3
1643995690000|2022-02-04 17:28:10|1099.75|1088.95|1099.75|1088.95|1099.75|1088.95|1099.75|1088.95|1
1643995700000|2022-02-04 17:28:20|1099.65|1088.85|1099.65|1088.85|1099.65|1088.85|1099.65|1088.85|1
1643995710000|2022-02-04 17:28:30|1099.55|1088.75|1099.4|1088.6|1099.55|1088.75|1099.4|1088.6|2
1643995720000|2022-02-04 17:28:40|1098.9|1088.1|1099.55|1088.75|1099.55|1088.75|1098.9|1088.1|2
1643995730000|2022-02-04 17:28:50|1099.9|1089.1|1099.9|1089.1|1099.9|1089.1|1099.9|1089.1|1
1643995750000|2022-02-04 17:29:10|1100.02|1089.22|1100.14|1089.34|1100.14|1089.34|1099.95|1089.15|5
1643995760000|2022-02-04 17:29:20|1100.54|1089.74|1100.54|1089.74|1100.54|1089.74|1100.54|1089.74|1
1643995780000|2022-02-04 17:29:40|1100.14|1089.34|1100.14|1089.34|1100.14|1089.34|1100.14|1089.34|1
1643995790000|2022-02-04 17:29:50|1100.03|1089.23|1100.1|1089.3|1100.1|1089.3|1100.03|1089.23|2
1643995800000|2022-02-04 17:30:00|1100.03|1089.23|1100.44|1089.64|1100.44|1089.64|1100.03|1089.23|3
1643995810000|2022-02-04 17:30:10|1100.59|1089.79|1100.59|1089.79|1100.59|1089.79|1100.59|1089.79|1
1643995820000|2022-02-04 17:30:20|1100.81|1090.01|1100.88|1090.08|1101.01|1090.21|1100.81|1090.01|7
1643995840000|2022-02-04 17:30:40|1100.64|1089.84|1100.64|1089.84|1100.64|1089.84|1100.64|1089.84|1
1643995850000|2022-02-04 17:30:50|1100.14|1089.34|1100.14|1089.34|1100.14|1089.34|1100.14|1089.34|1
1643995870000|2022-02-04 17:31:10|1099.9|1089.1|1099.9|1089.1|1099.9|1089.1|1099.9|1089.1|1
1643995890000|2022-02-04 17:31:30|1099.75|1088.95|1099.75|1088.95|1099.75|1088.95|1099.75|1088.95|1
1643995900000|2022-02-04 17:31:40|1099.9|1089.1|1100.59|1089.79|1100.59|1089.79|1099.9|1089.1|3
1643995910000|2022-02-04 17:31:50|1100.14|1089.34|1100|1089.2|1100.14|1089.34|1100|1089.2|2
1643995920000|2022-02-04 17:32:00|1100.14|1089.34|1099.9|1089.1|1100.29|1089.49|1099.9|1089.1|4
1643995940000|2022-02-04 17:32:20|1100.02|1089.22|1100.85|1090.05|1100.85|1090.05|1100.02|1089.22|6
1643995960000|2022-02-04 17:32:40|1100.64|1089.84|1100.64|1089.84|1100.64|1089.84|1100.64|1089.84|1
1643995970000|2022-02-04 17:32:50|1100.53|1089.73|1100.19|1089.39|1100.53|1089.73|1100.15|1089.35|4
1643996000000|2022-02-04 17:33:20|1099.9|1089.1|1099.9|1089.1|1099.9|1089.1|1099.9|1089.1|1
1643996040000|2022-02-04 17:34:00|1099.99|1089.19|1100.46|1089.66|1100.49|1089.69|1099.99|1089.19|10
1643996050000|2022-02-04 17:34:10|1099.9|1089.1|1099.9|1089.1|1100.47|1089.67|1099.9|1089.1|6
1643996060000|2022-02-04 17:34:20|1100.13|1089.33|1100.35|1089.55|1100.46|1089.66|1100.13|1089.33|7
1643996070000|2022-02-04 17:34:30|1100.1|1089.3|1100.37|1089.57|1100.38|1089.58|1100.1|1089.3|4
1643996080000|2022-02-04 17:34:40|1100.38|1089.58|1100.38|1089.58|1100.38|1089.58|1100.38|1089.58|1
1643996090000|2022-02-04 17:34:50|1100.37|1089.57|1100.37|1089.57|1100.38|1089.58|1100.37|1089.57|3
1643996100000|2022-02-04 17:35:00|1100|1089.2|1100.47|1089.67|1100.47|1089.67|1100|1089.2|3
1643996110000|2022-02-04 17:35:10|1100.46|1089.66|1100.47|1089.67|1100.47|1089.67|1100.46|1089.66|2
1643996120000|2022-02-04 17:35:20|1100.54|1089.74|1100.35|1089.55|1100.54|1089.74|1100.35|1089.55|2
1643996130000|2022-02-04 17:35:30|1100.47|1089.67|1100.2|1089.4|1100.47|1089.67|1100.2|1089.4|3
1643996140000|2022-02-04 17:35:40|1100.05|1089.25|1100.05|1089.25|1100.05|1089.25|1100.05|1089.25|1
1643996150000|2022-02-04 17:35:50|1100.35|1089.55|1100.35|1089.55|1100.35|1089.55|1100.35|1089.55|1
1643996160000|2022-02-04 17:36:00|1100.23|1089.43|1099.9|1089.1|1100.35|1089.55|1099.9|1089.1|4
1643996180000|2022-02-04 17:36:20|1100|1089.2|1100.3|1089.5|1100.42|1089.62|1100|1089.2|6
1643996190000|2022-02-04 17:36:30|1100.42|1089.62|1100.23|1089.43|1100.42|1089.62|1100.23|1089.43|2
1643996200000|2022-02-04 17:36:40|1100.42|1089.62|1099.9|1089.1|1100.47|1089.67|1099.9|1089.1|7
1643996230000|2022-02-04 17:37:10|1099.3|1088.5|1099.8|1089|1099.8|1089|1099.3|1088.5|2
1643996240000|2022-02-04 17:37:20|1099.73|1088.93|1099.85|1089.05|1099.85|1089.05|1099.5|1088.7|3
1643996250000|2022-02-04 17:37:30|1099.8|1089|1099.8|1089|1099.8|1089|1099.8|1089|1
1643996280000|2022-02-04 17:38:00|1099.65|1088.85|1098.95|1088.15|1099.71|1088.91|1098.95|1088.15|5
1643996290000|2022-02-04 17:38:10|1098.9|1088.1|1101.4|1090.6|1101.9|1091.1|1098.9|1088.1|15
1643996300000|2022-02-04 17:38:20|1100.85|1090.05|1099.5|1088.7|1100.85|1090.05|1099.21|1088.41|7
1643996310000|2022-02-04 17:38:30|1099.56|1088.76|1099.9|1089.1|1099.9|1089.1|1099.56|1088.76|2
1643996320000|2022-02-04 17:38:40|1099.63|1088.83|1099.56|1088.76|1099.73|1088.93|1099.16|1088.36|5
1643996330000|2022-02-04 17:38:50|1099.9|1089.1|1099.9|1089.1|1099.9|1089.1|1099.9|1089.1|1
1643996360000|2022-02-04 17:39:20|1099.74|1088.94|1099.69|1088.89|1099.83|1089.03|1099.69|1088.89|3
1643996370000|2022-02-04 17:39:30|1099.4|1088.6|1100.03|1089.23|1100.03|1089.23|1099.4|1088.6|3
1643996380000|2022-02-04 17:39:40|1100.64|1089.84|1100.9|1090.1|1100.92|1090.12|1100.64|1089.84|4
1643996400000|2022-02-04 17:40:00|1101|1090.2|1101.71|1090.91|1101.71|1090.91|1101|1090.2|4
1643996410000|2022-02-04 17:40:10|1101.61|1090.81|1101.61|1090.81|1101.61|1090.81|1101.21|1090.41|4
1643996420000|2022-02-04 17:40:20|1101.21|1090.41|1101.15|1090.35|1101.21|1090.41|1101.15|1090.35|2
1643996430000|2022-02-04 17:40:30|1101.65|1090.85|1101.71|1090.91|1101.71|1090.91|1101.65|1090.85|2
1643996440000|2022-02-04 17:40:40|1101.9|1091.1|1101.9|1091.1|1101.9|1091.1|1101.9|1091.1|1
1643996450000|2022-02-04 17:40:50|1101.99|1091.19|1101.9|1091.1|1101.99|1091.19|1101.9|1091.1|2
1643996460000|2022-02-04 17:41:00|1101.75|1090.95|1100.9|1090.1|1101.75|1090.95|1100.9|1090.1|3
1643996480000|2022-02-04 17:41:20|1100.82|1090.02|1100.4|1089.6|1100.9|1090.1|1100.4|1089.6|4
1643996490000|2022-02-04 17:41:30|1100.65|1089.85|1100.4|1089.6|1100.65|1089.85|1100.4|1089.6|2
1643996510000|2022-02-04 17:41:50|1099.9|1089.1|1099.9|1089.1|1099.9|1089.1|1099.9|1089.1|1
1643996520000|2022-02-04 17:42:00|1099.47|1088.67|1098.9|1088.1|1099.47|1088.67|1098.9|1088.1|3
1643996530000|2022-02-04 17:42:10|1098.85|1088.05|1098.85|1088.05|1098.85|1088.05|1098.85|1088.05|1
1643996540000|2022-02-04 17:42:20|1098.9|1088.1|1098.9|1088.1|1098.9|1088.1|1098.9|1088.1|1
1643996550000|2022-02-04 17:42:30|1098.85|1088.05|1098.85|1088.05|1098.85|1088.05|1098.85|1088.05|1
1643996560000|2022-02-04 17:42:40|1098.8|1088|1098.8|1088|1098.8|1088|1098.8|1088|1
1643996570000|2022-02-04 17:42:50|1098.69|1087.89|1098.69|1087.89|1098.79|1087.99|1098.32|1087.52|4
1643996580000|2022-02-04 17:43:00|1098.78|1087.98|1098.9|1088.1|1099.46|1088.66|1098.78|1087.98|8
1643996620000|2022-02-04 17:43:40|1098.69|1087.89|1098.69|1087.89|1098.69|1087.89|1098.34|1087.54|4
1643996630000|2022-02-04 17:43:50|1098.9|1088.1|1098.9|1088.1|1098.9|1088.1|1098.9|1088.1|1
1643996640000|2022-02-04 17:44:00|1099.4|1088.6|1098.9|1088.1|1099.4|1088.6|1098.9|1088.1|3
1643996650000|2022-02-04 17:44:10|1099.3|1088.5|1099.8|1089|1099.8|1089|1099.3|1088.5|3
1643996660000|2022-02-04 17:44:20|1098.9|1088.1|1099.32|1088.52|1099.32|1088.52|1098.9|1088.1|2
1643996670000|2022-02-04 17:44:30|1099.4|1088.6|1099.4|1088.6|1099.75|1088.95|1099.32|1088.52|4
1643996680000|2022-02-04 17:44:40|1098.9|1088.1|1098.9|1088.1|1098.9|1088.1|1098.9|1088.1|1
1643996710000|2022-02-04 17:45:10|1098.85|1088.05|1098.85|1088.05|1098.85|1088.05|1098.85|1088.05|1
1643996740000|2022-02-04 17:45:40|1099.07|1088.27|1099.12|1088.32|1099.12|1088.32|1099.07|1088.27|2
1643996750000|2022-02-04 17:45:50|1098.9|1088.1|1098.9|1088.1|1098.9|1088.1|1098.9|1088.1|1
1643996760000|2022-02-04 17:46:00|1099.19|1088.39|1099.19|1088.39|1099.19|1088.39|1099.19|1088.39|1
1643996770000|2022-02-04 17:46:10|1099.29|1088.49|1098.9|1088.1|1099.29|1088.49|1098.9|1088.1|3
1643996780000|2022-02-04 17:46:20|1099.12|1088.32|1099.56|1088.76|1099.56|1088.76|1099.12|1088.32|2
1643996790000|2022-02-04 17:46:30|1099.9|1089.1|1099.9|1089.1|1099.9|1089.1|1099.9|1089.1|1
1643996800000|2022-02-04 17:46:40|1099.93|1089.13|1100.27|1089.47|1100.28|1089.48|1099.93|1089.13|4
1643996810000|2022-02-04 17:46:50|1100.28|1089.48|1099.86|1089.06|1100.53|1089.73|1099.86|1089.06|5
1643996820000|2022-02-04 17:47:00|1099.36|1088.56|1099.36|1088.56|1099.36|1088.56|1099.36|1088.56|1
1643996830000|2022-02-04 17:47:10|1099.57|1088.77|1099.57|1088.77|1099.57|1088.77|1099.57|1088.77|1
1643996840000|2022-02-04 17:47:20|1099.65|1088.85|1099.9|1089.1|1099.98|1089.18|1099.65|1088.85|7
1643996870000|2022-02-04 17:47:50|1099.86|1089.06|1099.86|1089.06|1099.86|1089.06|1099.86|1089.06|1
1643996900000|2022-02-04 17:48:20|1099.88|1089.08|1099.86|1089.06|1099.88|1089.08|1099.86|1089.06|2
1643996910000|2022-02-04 17:48:30|1099.88|1089.08|1100.02|1089.22|1100.21|1089.41|1099.86|1089.06|6
1643996920000|2022-02-04 17:48:40|1099.88|1089.08|1100.32|1089.52|1100.32|1089.52|1099.88|1089.08|5
1643996930000|2022-02-04 17:48:50|1099.9|1089.1|1101.67|1090.87|1101.67|1090.87|1099.9|1089.1|9
1643996940000|2022-02-04 17:49:00|1101.53|1090.73|1101.91|1091.11|1101.91|1091.11|1101.06|1090.26|13
1643996950000|2022-02-04 17:49:10|1101.9|1091.1|1101.88|1091.08|1101.9|1091.1|1101.88|1091.08|2
1643996960000|2022-02-04 17:49:20|1101.9|1091.1|1101|1090.2|1101.9|1091.1|1100.9|1090.1|10
1643996970000|2022-02-04 17:49:30|1101.33|1090.53|1101.22|1090.42|1101.33|1090.53|1101.15|1090.35|14
1643996980000|2022-02-04 17:49:40|1101.12|1090.32|1101.13|1090.33|1101.17|1090.37|1101.05|1090.25|4
1643996990000|2022-02-04 17:49:50|1101.12|1090.32|1101.07|1090.27|1101.12|1090.32|1101|1090.2|3
1643997000000|2022-02-04 17:50:00|1101.03|1090.23|1101.18|1090.38|1101.18|1090.38|1100.96|1090.16|3
1643997010000|2022-02-04 17:50:10|1101.36|1090.56|1101.18|1090.38|1101.75|1090.95|1101.18|1090.38|20
1643997020000|2022-02-04 17:50:20|1101.19|1090.39|1101.13|1090.33|1101.23|1090.43|1101.07|1090.27|11
1643997030000|2022-02-04 17:50:30|1101.06|1090.26|1101.13|1090.33|1101.13|1090.33|1101.06|1090.26|6
1643997040000|2022-02-04 17:50:40|1101.06|1090.26|1101.12|1090.32|1101.12|1090.32|1101.06|1090.26|2
1643997050000|2022-02-04 17:50:50|1101.24|1090.44|1101.24|1090.44|1101.3|1090.5|1101.24|1090.44|3
1643997060000|2022-02-04 17:51:00|1101.3|1090.5|1101.24|1090.44|1101.3|1090.5|1101.18|1090.38|5
1643997080000|2022-02-04 17:51:20|1101.12|1090.32|1101.24|1090.44|1101.25|1090.45|1101.12|1090.32|5
1643997100000|2022-02-04 17:51:40|1101.25|1090.45|1101.24|1090.44|1101.25|1090.45|1101.24|1090.44|8
1643997110000|2022-02-04 17:51:50|1101.25|1090.45|1101.13|1090.33|1101.25|1090.45|1101.13|1090.33|6
1643997120000|2022-02-04 17:52:00|1101.2|1090.4|1101.13|1090.33|1101.21|1090.41|1101.13|1090.33|3
1643997130000|2022-02-04 17:52:10|1100.97|1090.17|1100.97|1090.17|1100.97|1090.17|1100.97|1090.17|1
1643997140000|2022-02-04 17:52:20|1101.23|1090.43|1101.8|1091|1101.8|1091|1101.23|1090.43|11
1643997150000|2022-02-04 17:52:30|1101.43|1090.63|1101.9|1091.1|1101.9|1091.1|1101.43|1090.63|3
1643997160000|2022-02-04 17:52:40|1101.8|1091|1101.9|1091.1|1101.9|1091.1|1101.8|1091|2
1643997170000|2022-02-04 17:52:50|1101.93|1091.13|1101.9|1091.1|1101.95|1091.15|1101.9|1091.1|3
1643997210000|2022-02-04 17:53:30|1101.88|1091.08|1101.9|1091.1|1101.9|1091.1|1101.88|1091.08|2
1643997220000|2022-02-04 17:53:40|1101.95|1091.15|1102.17|1091.37|1102.85|1092.05|1101.9|1091.1|9
1643997230000|2022-02-04 17:53:50|1102.13|1091.33|1101.9|1091.1|1102.13|1091.33|1101.86|1091.06|3
1643997240000|2022-02-04 17:54:00|1101.88|1091.08|1101.88|1091.08|1101.88|1091.08|1101.88|1091.08|1
1643997260000|2022-02-04 17:54:20|1101.96|1091.16|1101.53|1090.73|1102.04|1091.24|1101.53|1090.73|5
1643997270000|2022-02-04 17:54:30|1101.3|1090.5|1101.15|1090.35|1101.3|1090.5|1101.15|1090.35|2
1643997280000|2022-02-04 17:54:40|1101.43|1090.63|1100.9|1090.1|1101.43|1090.63|1100.9|1090.1|3
1643997300000|2022-02-04 17:55:00|1100.93|1090.13|1100.9|1090.1|1101|1090.2|1100.9|1090.1|4
1643997360000|2022-02-04 17:56:00|1100.93|1090.13|1100.9|1090.1|1100.95|1090.15|1100.9|1090.1|4
1643997380000|2022-02-04 17:56:20|1101.55|1090.75|1101.9|1091.1|1102.58|1091.78|1101.55|1090.75|13
1643997390000|2022-02-04 17:56:30|1101.93|1091.13|1102.03|1091.23|1102.23|1091.43|1101.93|1091.13|5
1643997400000|2022-02-04 17:56:40|1101.93|1091.13|1101.9|1091.1|1102.23|1091.43|1101.66|1090.86|5
1643997420000|2022-02-04 17:57:00|1101.6|1090.8|1102.09|1091.29|1102.13|1091.33|1101.39|1090.59|8
1643997430000|2022-02-04 17:57:10|1102.23|1091.43|1102.03|1091.23|1102.81|1092.01|1102.03|1091.23|4
1643997450000|2022-02-04 17:57:30|1101.99|1091.19|1102.04|1091.24|1102.05|1091.25|1101.99|1091.19|4
1643997460000|2022-02-04 17:57:40|1101.9|1091.1|1102.04|1091.24|1102.05|1091.25|1101.9|1091.1|3
1643997470000|2022-02-04 17:57:50|1101.93|1091.13|1101.93|1091.13|1101.93|1091.13|1101.93|1091.13|1
1643997480000|2022-02-04 17:58:00|1102.03|1091.23|1101.6|1090.8|1102.33|1091.53|1101.6|1090.8|8
1643997490000|2022-02-04 17:58:10|1101.53|1090.73|1101|1090.2|1101.53|1090.73|1101|1090.2|5
1643997500000|2022-02-04 17:58:20|1101.22|1090.42|1101.12|1090.32|1101.22|1090.42|1101.12|1090.32|2
1643997510000|2022-02-04 17:58:30|1101.17|1090.37|1100.9|1090.1|1101.5|1090.7|1100.9|1090.1|4
1643997520000|2022-02-04 17:58:40|1100.48|1089.68|1100.95|1090.15|1101.23|1090.43|1100.2|1089.4|8
1643997540000|2022-02-04 17:59:00|1100.9|1090.1|1100.95|1090.15|1100.95|1090.15|1100.8|1090|6
1643997550000|2022-02-04 17:59:10|1100.9|1090.1|1100.9|1090.1|1101|1090.2|1100.9|1090.1|4
1643997560000|2022-02-04 17:59:20|1100.85|1090.05|1100.9|1090.1|1100.9|1090.1|1100.85|1090.05|2
1643997570000|2022-02-04 17:59:30|1100.84|1090.04|1100.9|1090.1|1100.9|1090.1|1100.75|1089.95|3
1643997580000|2022-02-04 17:59:40|1100.95|1090.15|1100.95|1090.15|1100.95|1090.15|1100.95|1090.15|1
1643997590000|2022-02-04 17:59:50|1100.9|1090.1|1100.9|1090.1|1100.9|1090.1|1100.9|1090.1|1
1643997600000|2022-02-04 18:00:00|1101.18|1090.38|1102.03|1091.23|1102.08|1091.28|1101.18|1090.38|6
1643997610000|2022-02-04 18:00:10|1101.9|1091.1|1102.73|1091.93|1102.93|1092.13|1101.9|1091.1|14
1643997620000|2022-02-04 18:00:20|1102.36|1091.56|1102.04|1091.24|1102.53|1091.73|1101.95|1091.15|7
1643997630000|2022-02-04 18:00:30|1102.23|1091.43|1102.03|1091.23|1102.23|1091.43|1101.9|1091.1|3
1643997640000|2022-02-04 18:00:40|1102.23|1091.43|1102.04|1091.24|1102.23|1091.43|1102.04|1091.24|5
1643997650000|2022-02-04 18:00:50|1102.1|1091.3|1102.82|1092.02|1102.82|1092.02|1102.1|1091.3|6
1643997660000|2022-02-04 18:01:00|1102.83|1092.03|1104.01|1093.21|1104.24|1093.44|1102.79|1091.99|9
1643997670000|2022-02-04 18:01:10|1104.09|1093.29|1103.98|1093.18|1104.09|1093.29|1103.98|1093.18|15
1643997680000|2022-02-04 18:01:20|1104.34|1093.54|1103.85|1093.05|1104.34|1093.54|1103.85|1093.05|8
1643997690000|2022-02-04 18:01:30|1103.59|1092.79|1103.35|1092.55|1103.6|1092.8|1103.25|1092.45|5
1643997700000|2022-02-04 18:01:40|1103.01|1092.21|1101.9|1091.1|1103.35|1092.55|1101.9|1091.1|4
1643997710000|2022-02-04 18:01:50|1101.55|1090.75|1101.4|1090.6|1101.55|1090.75|1101.05|1090.25|3
1643997720000|2022-02-04 18:02:00|1101.59|1090.79|1101.4|1090.6|1101.59|1090.79|1101.4|1090.6|2
1643997730000|2022-02-04 18:02:10|1101.65|1090.85|1101.4|1090.6|1101.65|1090.85|1101.4|1090.6|2
1643997740000|2022-02-04 18:02:20|1100.9|1090.1|1100.9|1090.1|1101.4|1090.6|1100.9|1090.1|5
1643997750000|2022-02-04 18:02:30|1100.99|1090.19|1101.4|1090.6|1101.59|1090.79|1100.9|1090.1|7
1643997760000|2022-02-04 18:02:40|1100.9|1090.1|1100.9|1090.1|1100.9|1090.1|1100.9|1090.1|1
1643997770000|2022-02-04 18:02:50|1100.69|1089.89|1100.65|1089.85|1100.72|1089.92|1100.4|1089.6|5
1643997780000|2022-02-04 18:03:00|1100.9|1090.1|1100.9|1090.1|1101|1090.2|1100.65|1089.85|6
1643997790000|2022-02-04 18:03:10|1101.09|1090.29|1101.2|1090.4|1101.2|1090.4|1101.09|1090.29|2
1643997800000|2022-02-04 18:03:20|1101.91|1091.11|1101.99|1091.19|1102.2|1091.4|1101.9|1091.1|8
1643997810000|2022-02-04 18:03:30|1101.9|1091.1|1101.98|1091.18|1102.1|1091.3|1101.4|1090.6|11
1643997820000|2022-02-04 18:03:40|1101.85|1091.05|1101.85|1091.05|1101.85|1091.05|1101.85|1091.05|1
1643997830000|2022-02-04 18:03:50|1101.88|1091.08|1101.85|1091.05|1101.88|1091.08|1101.85|1091.05|2
1643997840000|2022-02-04 18:04:00|1101.99|1091.19|1102.1|1091.3|1102.77|1091.97|1101.99|1091.19|6
1643997860000|2022-02-04 18:04:20|1102.11|1091.31|1102.1|1091.3|1102.11|1091.31|1102.1|1091.3|2
1643997870000|2022-02-04 18:04:30|1102.11|1091.31|1102.1|1091.3|1102.11|1091.31|1102.1|1091.3|4
1643997880000|2022-02-04 18:04:40|1101.96|1091.16|1101.9|1091.1|1101.96|1091.16|1101.9|1091.1|2
1643997890000|2022-02-04 18:04:50|1101.99|1091.19|1102.12|1091.32|1102.12|1091.32|1101.99|1091.19|4
1643997900000|2022-02-04 18:05:00|1102.11|1091.31|1102.01|1091.21|1102.2|1091.4|1101.96|1091.16|7
1643997910000|2022-02-04 18:05:10|1101.96|1091.16|1101.74|1090.94|1102.2|1091.4|1101.65|1090.85|9
1643997920000|2022-02-04 18:05:20|1101.99|1091.19|1101.84|1091.04|1101.99|1091.19|1101.84|1091.04|2
1643997930000|2022-02-04 18:05:30|1101.98|1091.18|1101.98|1091.18|1101.98|1091.18|1101.98|1091.18|1
1643997960000|2022-02-04 18:06:00|1101.93|1091.13|1101.93|1091.13|1101.93|1091.13|1101.93|1091.13|1
1643997970000|2022-02-04 18:06:10|1101.88|1091.08|1102.03|1091.23|1102.3|1091.5|1101.88|1091.08|7
1643997980000|2022-02-04 18:06:20|1101.88|1091.08|1101.99|1091.19|1101.99|1091.19|1101.88|1091.08|2
1643998010000|2022-02-04 18:06:50|1101.9|1091.1|1102|1091.2|1102|1091.2|1101.9|1091.1|3
1643998020000|2022-02-04 18:07:00|1102.13|1091.33|1102.13|1091.33|1102.13|1091.33|1102.13|1091.33|1
1643998030000|2022-02-04 18:07:10|1102.1|1091.3|1102.3|1091.5|1102.3|1091.5|1102.1|1091.3|3
1643998040000|2022-02-04 18:07:20|1102.1|1091.3|1102.2|1091.4|1102.2|1091.4|1102.1|1091.3|2
1643998050000|2022-02-04 18:07:30|1102.1|1091.3|1102.19|1091.39|1102.3|1091.5|1102.1|1091.3|4
1643998060000|2022-02-04 18:07:40|1102.13|1091.33|1102.14|1091.34|1102.24|1091.44|1102.13|1091.33|4
1643998070000|2022-02-04 18:07:50|1102.04|1091.24|1102.85|1092.05|1102.85|1092.05|1102.04|1091.24|6
1643998080000|2022-02-04 18:08:00|1102.9|1092.1|1102.8|1092|1102.9|1092.1|1102.8|1092|4
1643998090000|2022-02-04 18:08:10|1102.88|1092.08|1102.23|1091.43|1102.9|1092.1|1102.23|1091.43|5
1643998100000|2022-02-04 18:08:20|1102.09|1091.29|1102|1091.2|1102.09|1091.29|1101.93|1091.13|3
1643998110000|2022-02-04 18:08:30|1101.9|1091.1|1101.9|1091.1|1101.9|1091.1|1101.9|1091.1|1
1643998120000|2022-02-04 18:08:40|1101.99|1091.19|1101.99|1091.19|1101.99|1091.19|1101.99|1091.19|1
1643998130000|2022-02-04 18:08:50|1102.14|1091.34|1101.9|1091.1|1102.19|1091.39|1101.9|1091.1|11
1643998140000|2022-02-04 18:09:00|1102.01|1091.21|1101.9|1091.1|1102.14|1091.34|1101.9|1091.1|4
1643998150000|2022-02-04 18:09:10|1101.99|1091.19|1101.99|1091.19|1102.1|1091.3|1101.99|1091.19|6
1643998160000|2022-02-04 18:09:20|1102.01|1091.21|1102.77|1091.97|1102.77|1091.97|1101.98|1091.18|5
1643998170000|2022-02-04 18:09:30|1102.9|1092.1|1102.85|1092.05|1102.9|1092.1|1102.85|1092.05|2
1643998200000|2022-02-04 18:10:00|1102.9|1092.1|1102.9|1092.1|1102.9|1092.1|1102.9|1092.1|1
1643998210000|2022-02-04 18:10:10|1102.8|1092|1102.9|1092.1|1102.95|1092.15|1102.8|1092|4
1643998230000|2022-02-04 18:10:30|1103.2|1092.4|1103.98|1093.18|1103.99|1093.19|1102.9|1092.1|5
1643998240000|2022-02-04 18:10:40|1103.86|1093.06|1104.03|1093.23|1104.03|1093.23|1103.86|1093.06|6
1643998250000|2022-02-04 18:10:50|1104.09|1093.29|1104.09|1093.29|1104.09|1093.29|1104.09|1093.29|1
1643998260000|2022-02-04 18:11:00|1103.95|1093.15|1103.9|1093.1|1104.01|1093.21|1103.7|1092.9|5
1643998270000|2022-02-04 18:11:10|1103.98|1093.18|1103.98|1093.18|1103.99|1093.19|1103.98|1093.18|3
1643998290000|2022-02-04 18:11:30|1103.9|1093.1|1103.98|1093.18|1103.98|1093.18|1103.63|1092.83|6
1643998300000|2022-02-04 18:11:40|1103.97|1093.17|1103.97|1093.17|1103.97|1093.17|1103.97|1093.17|1
1643998320000|2022-02-04 18:12:00|1103.88|1093.08|1103.97|1093.17|1104.01|1093.21|1103.88|1093.08|3
1643998330000|2022-02-04 18:12:10|1103.9|1093.1|1103.9|1093.1|1103.9|1093.1|1103.9|1093.1|1
1643998340000|2022-02-04 18:12:20|1103.99|1093.19|1103.99|1093.19|1103.99|1093.19|1103.99|1093.19|1
1643998350000|2022-02-04 18:12:30|1103.93|1093.13|1103.99|1093.19|1103.99|1093.19|1103.93|1093.13|2
1643998370000|2022-02-04 18:12:50|1103.95|1093.15|1103.9|1093.1|1104.16|1093.36|1103.9|1093.1|4
1643998380000|2022-02-04 18:13:00|1104.06|1093.26|1103.98|1093.18|1104.06|1093.26|1103.98|1093.18|2
1643998390000|2022-02-04 18:13:10|1103.93|1093.13|1103.93|1093.13|1103.93|1093.13|1103.93|1093.13|1
1643998400000|2022-02-04 18:13:20|1103.9|1093.1|1103.99|1093.19|1103.99|1093.19|1103.9|1093.1|2
1643998440000|2022-02-04 18:14:00|1104.31|1093.51|1103.9|1093.1|1104.31|1093.51|1103.9|1093.1|6
1643998450000|2022-02-04 18:14:10|1104.03|1093.23|1104.03|1093.23|1104.03|1093.23|1104.03|1093.23|1
1643998460000|2022-02-04 18:14:20|1104.21|1093.41|1104|1093.2|1104.21|1093.41|1104|1093.2|4
1643998470000|2022-02-04 18:14:30|1103.9|1093.1|1104|1093.2|1104.07|1093.27|1103.9|1093.1|4
1643998490000|2022-02-04 18:14:50|1104.26|1093.46|1105.2|1094.4|1105.2|1094.4|1104.24|1093.44|5
1643998500000|2022-02-04 18:15:00|1105.1|1094.3|1105.82|1095.02|1105.82|1095.02|1105.1|1094.3|5
1643998510000|2022-02-04 18:15:10|1105.84|1095.04|1105.87|1095.07|1105.9|1095.1|1105.74|1094.94|10
1643998520000|2022-02-04 18:15:20|1105.9|1095.1|1105.9|1095.1|1106|1095.2|1105.9|1095.1|5
1643998540000|2022-02-04 18:15:40|1106.15|1095.35|1106.17|1095.37|1106.18|1095.38|1105.99|1095.19|5
1643998550000|2022-02-04 18:15:50|1106.23|1095.43|1106.9|1096.1|1106.9|1096.1|1105.99|1095.19|5
1643998560000|2022-02-04 18:16:00|1107.12|1096.32|1107.23|1096.43|1107.23|1096.43|1107.12|1096.32|2
1643998570000|2022-02-04 18:16:10|1107.01|1096.21|1106.9|1096.1|1107.01|1096.21|1106.9|1096.1|2
1643998590000|2022-02-04 18:16:30|1106.69|1095.89|1106.65|1095.85|1106.9|1096.1|1106.65|1095.85|3
1643998620000|2022-02-04 18:17:00|1106.78|1095.98|1106.65|1095.85|1106.78|1095.98|1106.65|1095.85|2
1643998630000|2022-02-04 18:17:10|1105.9|1095.1|1104.9|1094.1|1105.9|1095.1|1104.9|1094.1|2
1643998640000|2022-02-04 18:17:20|1104.6|1093.8|1104.47|1093.67|1104.6|1093.8|1104.47|1093.67|2
1643998650000|2022-02-04 18:17:30|1104.6|1093.8|1104.07|1093.27|1104.6|1093.8|1104.07|1093.27|3
1643998670000|2022-02-04 18:17:50|1104.62|1093.82|1104.4|1093.6|1104.94|1094.14|1104.4|1093.6|4
1643998680000|2022-02-04 18:18:00|1104.15|1093.35|1104.45|1093.65|1104.45|1093.65|1104.15|1093.35|2
1643998690000|2022-02-04 18:18:10|1104.24|1093.44|1104.24|1093.44|1104.24|1093.44|1104.24|1093.44|1
1643998700000|2022-02-04 18:18:20|1104.1|1093.3|1103.95|1093.15|1104.19|1093.39|1103.95|1093.15|4
1643998710000|2022-02-04 18:18:30|1103.99|1093.19|1103.95|1093.15|1104.03|1093.23|1103.95|1093.15|4
1643998720000|2022-02-04 18:18:40|1103.98|1093.18|1103.98|1093.18|1103.98|1093.18|1103.98|1093.18|1
1643998730000|2022-02-04 18:18:50|1103.9|1093.1|1103.9|1093.1|1103.9|1093.1|1103.9|1093.1|1
1643998740000|2022-02-04 18:19:00|1104.45|1093.65|1104.9|1094.1|1104.9|1094.1|1104.3|1093.5|4
1643998750000|2022-02-04 18:19:10|1104.95|1094.15|1104.9|1094.1|1104.95|1094.15|1104.7|1093.9|4
1643998770000|2022-02-04 18:19:30|1104.77|1093.97|1104.9|1094.1|1104.9|1094.1|1104.55|1093.75|3
1643998800000|2022-02-04 18:20:00|1104.65|1093.85|1104.9|1094.1|1104.9|1094.1|1104.3|1093.5|9
1643998810000|2022-02-04 18:20:10|1105.36|1094.56|1105.55|1094.75|1105.55|1094.75|1105.36|1094.56|2
1643998820000|2022-02-04 18:20:20|1105.28|1094.48|1105.98|1095.18|1105.98|1095.18|1105.01|1094.21|8
1643998830000|2022-02-04 18:20:30|1105.88|1095.08|1105.98|1095.18|1106.03|1095.23|1105.88|1095.08|5
1643998850000|2022-02-04 18:20:50|1105.88|1095.08|1105.97|1095.17|1105.98|1095.18|1105.88|1095.08|3
1643998860000|2022-02-04 18:21:00|1106|1095.2|1105.98|1095.18|1106|1095.2|1105.9|1095.1|3
1643998870000|2022-02-04 18:21:10|1106.08|1095.28|1105.93|1095.13|1106.08|1095.28|1105.9|1095.1|4
1643998880000|2022-02-04 18:21:20|1106|1095.2|1106.05|1095.25|1106.3|1095.5|1106|1095.2|3
1643998890000|2022-02-04 18:21:30|1105.99|1095.19|1105.99|1095.19|1105.99|1095.19|1105.99|1095.19|1
1643998900000|2022-02-04 18:21:40|1106|1095.2|1106.23|1095.43|1106.23|1095.43|1106|1095.2|3
1643998910000|2022-02-04 18:21:50|1106.05|1095.25|1106.05|1095.25|1106.05|1095.25|1106.05|1095.25|1
1643998920000|2022-02-04 18:22:00|1106.18|1095.38|1106.11|1095.31|1106.18|1095.38|1106|1095.2|3
1643998930000|2022-02-04 18:22:10|1106.01|1095.21|1106.01|1095.21|1106.01|1095.21|1106.01|1095.21|1
1643998940000|2022-02-04 18:22:20|1106|1095.2|1106.9|1096.1|1106.9|1096.1|1106|1095.2|2
1643998950000|2022-02-04 18:22:30|1106.82|1096.02|1106.82|1096.02|1106.82|1096.02|1106.82|1096.02|1
1643998960000|2022-02-04 18:22:40|1106.5|1095.7|1106.9|1096.1|1106.9|1096.1|1106.5|1095.7|2
1643998980000|2022-02-04 18:23:00|1106.95|1096.15|1106.9|1096.1|1107|1096.2|1106.9|1096.1|4
1643999000000|2022-02-04 18:23:20|1107.02|1096.22|1106.9|1096.1|1107.02|1096.22|1106.9|1096.1|2
1643999010000|2022-02-04 18:23:30|1106.93|1096.13|1106.85|1096.05|1106.93|1096.13|1106.85|1096.05|2
1643999020000|2022-02-04 18:23:40|1106.92|1096.12|1106.92|1096.12|1106.92|1096.12|1106.92|1096.12|1
1643999030000|2022-02-04 18:23:50|1106.9|1096.1|1106.9|1096.1|1106.9|1096.1|1106.9|1096.1|1
1643999040000|2022-02-04 18:24:00|1106.65|1095.85|1106.9|1096.1|1106.9|1096.1|1106.65|1095.85|3
1643999060000|2022-02-04 18:24:20|1106.65|1095.85|1107.25|1096.45|1107.9|1097.1|1106.65|1095.85|5
1643999070000|2022-02-04 18:24:30|1107.75|1096.95|1107.7|1096.9|1107.75|1096.95|1107.7|1096.9|2
1643999090000|2022-02-04 18:24:50|1107.64|1096.84|1107.64|1096.84|1107.64|1096.84|1107.64|1096.84|1
1643999100000|2022-02-04 18:25:00|1106.9|1096.1|1106.9|1096.1|1106.9|1096.1|1106.9|1096.1|1
1643999110000|2022-02-04 18:25:10|1106.69|1095.89|1106.82|1096.02|1106.9|1096.1|1106.4|1095.6|8
1643999130000|2022-02-04 18:25:30|1106.56|1095.76|1106.69|1095.89|1106.9|1096.1|1106.56|1095.76|3
1643999140000|2022-02-04 18:25:40|1106.19|1095.39|1105.9|1095.1|1106.19|1095.39|1105.9|1095.1|3
1643999150000|2022-02-04 18:25:50|1106.03|1095.23|1105.9|1095.1|1106.1|1095.3|1105.9|1095.1|3
1643999160000|2022-02-04 18:26:00|1106|1095.2|1105.9|1095.1|1106|1095.2|1105.9|1095.1|2
1643999170000|2022-02-04 18:26:10|1105.57|1094.77|1105|1094.2|1105.57|1094.77|1105|1094.2|2
1643999180000|2022-02-04 18:26:20|1105.4|1094.6|1105.02|1094.22|1105.4|1094.6|1105.02|1094.22|3
1643999190000|2022-02-04 18:26:30|1104.9|1094.1|1104.9|1094.1|1104.9|1094.1|1104.9|1094.1|1
1643999200000|2022-02-04 18:26:40|1105.04|1094.24|1105.04|1094.24|1105.04|1094.24|1105.04|1094.24|1
1643999210000|2022-02-04 18:26:50|1104.9|1094.1|1104.9|1094.1|1104.9|1094.1|1104.9|1094.1|1
1643999220000|2022-02-04 18:27:00|1105.02|1094.22|1105.04|1094.24|1105.22|1094.42|1105.02|1094.22|3
1643999230000|2022-02-04 18:27:10|1104.9|1094.1|1105.02|1094.22|1105.21|1094.41|1104.9|1094.1|5
1643999240000|2022-02-04 18:27:20|1104.92|1094.12|1104.93|1094.13|1104.99|1094.19|1104.9|1094.1|5
1643999250000|2022-02-04 18:27:30|1105.7|1094.9|1105.9|1095.1|1105.9|1095.1|1105.7|1094.9|2
1643999280000|2022-02-04 18:28:00|1105.65|1094.85|1105.65|1094.85|1105.65|1094.85|1105.65|1094.85|1
1643999290000|2022-02-04 18:28:10|1105.15|1094.35|1105.25|1094.45|1105.25|1094.45|1105.1|1094.3|4
1643999300000|2022-02-04 18:28:20|1105.2|1094.4|1104.68|1093.88|1105.2|1094.4|1104.68|1093.88|4
1643999310000|2022-02-04 18:28:30|1104.53|1093.73|1104.4|1093.6|1104.53|1093.73|1104.4|1093.6|2
1643999320000|2022-02-04 18:28:40|1104.53|1093.73|1104.7|1093.9|1104.72|1093.92|1104.53|1093.73|5
1643999330000|2022-02-04 18:28:50|1104.65|1093.85|1104.9|1094.1|1104.9|1094.1|1104.63|1093.83|4
1643999340000|2022-02-04 18:29:00|1104.97|1094.17|1105.9|1095.1|1105.99|1095.19|1104.97|1094.17|5
1643999350000|2022-02-04 18:29:10|1106.53|1095.73|1106.75|1095.95|1106.75|1095.95|1106.28|1095.48|6
1643999370000|2022-02-04 18:29:30|1106.9|1096.1|1107.86|1097.06|1107.86|1097.06|1106.9|1096.1|4
1643999380000|2022-02-04 18:29:40|1107.82|1097.02|1107.82|1097.02|1107.82|1097.02|1107.82|1097.02|1
1643999390000|2022-02-04 18:29:50|1107.77|1096.97|1107.77|1096.97|1107.77|1096.97|1107.77|1096.97|1
1643999400000|2022-02-04 18:30:00|1107.82|1097.02|1107.87|1097.07|1107.9|1097.1|1107.82|1097.02|5
1643999410000|2022-02-04 18:30:10|1107.9|1097.1|1107.85|1097.05|1108|1097.2|1107.85|1097.05|4
1643999420000|2022-02-04 18:30:20|1107.8|1097|1107.8|1097|1107.8|1097|1107.8|1097|1
1643999430000|2022-02-04 18:30:30|1107.77|1096.97|1107.45|1096.65|1107.77|1096.97|1107.45|1096.65|3
1643999440000|2022-02-04 18:30:40|1107.5|1096.7|1107.5|1096.7|1107.5|1096.7|1107.5|1096.7|1
1643999460000|2022-02-04 18:31:00|1107.4|1096.6|1107.75|1096.95|1107.75|1096.95|1107.4|1096.6|2
1643999470000|2022-02-04 18:31:10|1107.4|1096.6|1106.9|1096.1|1107.4|1096.6|1106.9|1096.1|2
1643999480000|2022-02-04 18:31:20|1107.15|1096.35|1107.15|1096.35|1107.15|1096.35|1107.15|1096.35|1
1643999490000|2022-02-04 18:31:30|1107.4|1096.6|1106.9|1096.1|1107.4|1096.6|1106.9|1096.1|2
1643999510000|2022-02-04 18:31:50|1106.72|1095.92|1106.4|1095.6|1106.72|1095.92|1106.4|1095.6|3
1643999520000|2022-02-04 18:32:00|1105.9|1095.1|1105.9|1095.1|1105.9|1095.1|1105.9|1095.1|1
1643999530000|2022-02-04 18:32:10|1106.05|1095.25|1105.9|1095.1|1106.05|1095.25|1105.9|1095.1|2
1643999540000|2022-02-04 18:32:20|1106.02|1095.22|1106|1095.2|1106.15|1095.35|1106|1095.2|5
1643999550000|2022-02-04 18:32:30|1106.14|1095.34|1105.9|1095.1|1106.19|1095.39|1105.9|1095.1|4
1643999560000|2022-02-04 18:32:40|1105.88|1095.08|1105.88|1095.08|1105.88|1095.08|1105.88|1095.08|1
1643999580000|2022-02-04 18:33:00|1105.89|1095.09|1105.89|1095.09|1105.89|1095.09|1105.89|1095.09|1
1643999590000|2022-02-04 18:33:10|1106|1095.2|1105.9|1095.1|1106|1095.2|1105.9|1095.1|2
1643999610000|2022-02-04 18:33:30|1106.06|1095.26|1105.9|1095.1|1106.06|1095.26|1105.9|1095.1|5
1643999620000|2022-02-04 18:33:40|1106.32|1095.52|1105.9|1095.1|1106.32|1095.52|1105.9|1095.1|4
1643999650000|2022-02-04 18:34:10|1105.96|1095.16|1105.9|1095.1|1105.96|1095.16|1105.9|1095.1|2
1643999670000|2022-02-04 18:34:30|1106.03|1095.23|1105.9|1095.1|1106.03|1095.23|1105.9|1095.1|2
1643999800000|2022-02-04 18:36:40|1105.85|1095.05|1105.85|1095.05|1105.85|1095.05|1105.85|1095.05|1
1643999810000|2022-02-04 18:36:50|1105.9|1095.1|1105.9|1095.1|1105.9|1095.1|1105.9|1095.1|1
1643999820000|2022-02-04 18:37:00|1105.85|1095.05|1104.9|1094.1|1105.85|1095.05|1104.9|1094.1|6
1643999830000|2022-02-04 18:37:10|1105|1094.2|1104.9|1094.1|1105|1094.2|1104.9|1094.1|3
1643999840000|2022-02-04 18:37:20|1105.03|1094.23|1104.9|1094.1|1105.03|1094.23|1104.9|1094.1|2
1643999880000|2022-02-04 18:38:00|1105|1094.2|1105.35|1094.55|1105.35|1094.55|1105|1094.2|3
1643999890000|2022-02-04 18:38:10|1104.9|1094.1|1104.65|1093.85|1105|1094.2|1104.45|1093.65|9
1643999900000|2022-02-04 18:38:20|1104.9|1094.1|1103.78|1092.98|1104.9|1094.1|1103.78|1092.98|7
1643999910000|2022-02-04 18:38:30|1103.9|1093.1|1103.65|1092.85|1103.9|1093.1|1103.65|1092.85|2
1643999920000|2022-02-04 18:38:40|1103.7|1092.9|1103.7|1092.9|1103.7|1092.9|1103.7|1092.9|1
1643999930000|2022-02-04 18:38:50|1103.85|1093.05|1103.85|1093.05|1103.85|1093.05|1103.85|1093.05|1
1643999940000|2022-02-04 18:39:00|1103.8|1093|1103.9|1093.1|1103.9|1093.1|1103.8|1093|2
1643999950000|2022-02-04 18:39:10|1104|1093.2|1104.05|1093.25|1104.05|1093.25|1103.9|1093.1|4
1643999980000|2022-02-04 18:39:40|1104.27|1093.47|1104.57|1093.77|1104.57|1093.77|1104.27|1093.47|2
1643999990000|2022-02-04 18:39:50|1104.35|1093.55|1104.1|1093.3|1104.35|1093.55|1104.1|1093.3|2
1644000000000|2022-02-04 18:40:00|1104.65|1093.85|1105.24|1094.44|1105.24|1094.44|1104.65|1093.85|5
1644000020000|2022-02-04 18:40:20|1104.9|1094.1|1104.95|1094.15|1105.05|1094.25|1104.9|1094.1|3
1644000030000|2022-02-04 18:40:30|1105.35|1094.55|1105.8|1095|1105.8|1095|1105.35|1094.55|2
1644000040000|2022-02-04 18:40:40|1105.9|1095.1|1105.9|1095.1|1105.9|1095.1|1105.9|1095.1|1
1644000080000|2022-02-04 18:41:20|1105.85|1095.05|1105.7|1094.9|1105.85|1095.05|1105.7|1094.9|2
1644000090000|2022-02-04 18:41:30|1105.9|1095.1|1105.9|1095.1|1105.9|1095.1|1105.9|1095.1|1
1644000100000|2022-02-04 18:41:40|1105.85|1095.05|1105.85|1095.05|1105.85|1095.05|1105.85|1095.05|1
1644000130000|2022-02-04 18:42:10|1105.9|1095.1|1105.95|1095.15|1106.08|1095.28|1105.9|1095.1|3
1644000140000|2022-02-04 18:42:20|1105.9|1095.1|1105.9|1095.1|1105.9|1095.1|1105.9|1095.1|1
1644000150000|2022-02-04 18:42:30|1105.95|1095.15|1105.95|1095.15|1105.95|1095.15|1105.9|1095.1|3
1644000160000|2022-02-04 18:42:40|1105.98|1095.18|1105.98|1095.18|1105.98|1095.18|1105.98|1095.18|1
1644000180000|2022-02-04 18:43:00|1106.9|1096.1|1108.4|1097.6|1108.4|1097.6|1106.9|1096.1|5
1644000200000|2022-02-04 18:43:20|1107.9|1097.1|1107.4|1096.6|1107.9|1097.1|1107.4|1096.6|3
1644000240000|2022-02-04 18:44:00|1106.8|1096|1106.8|1096|1106.8|1096|1106.8|1096|1
1644000250000|2022-02-04 18:44:10|1106.59|1095.79|1106.59|1095.79|1106.59|1095.79|1106.59|1095.79|1
1644000260000|2022-02-04 18:44:20|1106.3|1095.5|1106.34|1095.54|1106.59|1095.79|1106.07|1095.27|4
1644000280000|2022-02-04 18:44:40|1106.25|1095.45|1106.34|1095.54|1106.59|1095.79|1106.25|1095.45|3
1644000290000|2022-02-04 18:44:50|1106.09|1095.29|1105.9|1095.1|1106.09|1095.29|1105.9|1095.1|5
1644000320000|2022-02-04 18:45:20|1105.63|1094.83|1104.71|1093.91|1105.63|1094.83|1104.71|1093.91|5
1644000330000|2022-02-04 18:45:30|1103.9|1093.1|1104.55|1093.75|1104.55|1093.75|1103.9|1093.1|5
1644000350000|2022-02-04 18:45:50|1104.8|1094|1105.18|1094.38|1105.18|1094.38|1104.8|1094|4
1644000360000|2022-02-04 18:46:00|1105.53|1094.73|1105.53|1094.73|1105.53|1094.73|1105.53|1094.73|1
1644000370000|2022-02-04 18:46:10|1105.18|1094.38|1104.9|1094.1|1105.18|1094.38|1104.88|1094.08|4
1644000380000|2022-02-04 18:46:20|1104.85|1094.05|1104.85|1094.05|1104.85|1094.05|1104.85|1094.05|1
1644000390000|2022-02-04 18:46:30|1104.65|1093.85|1104.5|1093.7|1104.65|1093.85|1104.5|1093.7|2
1644000400000|2022-02-04 18:46:40|1104.3|1093.5|1103.9|1093.1|1104.3|1093.5|1103.9|1093.1|3
1644000450000|2022-02-04 18:47:30|1103.93|1093.13|1103.9|1093.1|1103.93|1093.13|1103.55|1092.75|4
1644000490000|2022-02-04 18:48:10|1104.4|1093.6|1104.85|1094.05|1104.85|1094.05|1104.12|1093.32|4
1644000500000|2022-02-04 18:48:20|1103.9|1093.1|1103.9|1093.1|1103.9|1093.1|1103.9|1093.1|1
1644000530000|2022-02-04 18:48:50|1104.15|1093.35|1104.6|1093.8|1104.6|1093.8|1104.15|1093.35|6
1644000540000|2022-02-04 18:49:00|1104.9|1094.1|1105.28|1094.48|1105.28|1094.48|1104.9|1094.1|4
1644000550000|2022-02-04 18:49:10|1104.9|1094.1|1104.9|1094.1|1104.9|1094.1|1104.9|1094.1|1
1644000600000|2022-02-04 18:50:00|1105.12|1094.32|1106.15|1095.35|1106.15|1095.35|1105.12|1094.32|9
1644000610000|2022-02-04 18:50:10|1106.23|1095.43|1106.4|1095.6|1106.55|1095.75|1105.9|1095.1|6
1644000620000|2022-02-04 18:50:20|1106.9|1096.1|1106.9|1096.1|1106.9|1096.1|1106.84|1096.04|3
1644000630000|2022-02-04 18:50:30|1106.7|1095.9|1106.7|1095.9|1106.7|1095.9|1106.7|1095.9|1
1644000640000|2022-02-04 18:50:40|1106.4|1095.6|1106.4|1095.6|1106.4|1095.6|1106.4|1095.6|1
1644000660000|2022-02-04 18:51:00|1106.49|1095.69|1106.49|1095.69|1106.49|1095.69|1106.49|1095.69|1
1644000670000|2022-02-04 18:51:10|1106.32|1095.52|1105.9|1095.1|1106.4|1095.6|1105.9|1095.1|5
1644000680000|2022-02-04 18:51:20|1106.3|1095.5|1106.32|1095.52|1106.32|1095.52|1106.3|1095.5|2
1644000690000|2022-02-04 18:51:30|1106.57|1095.77|1106.64|1095.84|1106.7|1095.9|1106.57|1095.77|3
1644000700000|2022-02-04 18:51:40|1106.85|1096.05|1106.85|1096.05|1106.85|1096.05|1106.85|1096.05|1
1644000710000|2022-02-04 18:51:50|1106.58|1095.78|1106.58|1095.78|1106.58|1095.78|1106.58|1095.78|1
1644000720000|2022-02-04 18:52:00|1106.7|1095.9|1106.3|1095.5|1106.7|1095.9|1106.3|1095.5|2
1644000730000|2022-02-04 18:52:10|1106.46|1095.66|1105.9|1095.1|1106.46|1095.66|1105.9|1095.1|2
1644000740000|2022-02-04 18:52:20|1106.3|1095.5|1105.9|1095.1|1106.3|1095.5|1105.9|1095.1|2
1644000750000|2022-02-04 18:52:30|1106.3|1095.5|1106.43|1095.63|1106.43|1095.63|1106.3|1095.5|2
1644000760000|2022-02-04 18:52:40|1106.3|1095.5|1105.9|1095.1|1106.3|1095.5|1105.9|1095.1|2
1644000780000|2022-02-04 18:53:00|1106.12|1095.32|1106.3|1095.5|1106.3|1095.5|1106.12|1095.32|5
1644000790000|2022-02-04 18:53:10|1106.4|1095.6|1105.9|1095.1|1106.4|1095.6|1105.9|1095.1|3
1644000810000|2022-02-04 18:53:30|1105.84|1095.04|1105.57|1094.77|1105.84|1095.04|1105.57|1094.77|10
1644000820000|2022-02-04 18:53:40|1105.7|1094.9|1105.7|1094.9|1105.7|1094.9|1105.57|1094.77|3
1644000840000|2022-02-04 18:54:00|1105.78|1094.98|1105.65|1094.85|1105.79|1094.99|1105.65|1094.85|3
1644000850000|2022-02-04 18:54:10|1105.6|1094.8|1105.6|1094.8|1105.6|1094.8|1105.6|1094.8|1
1644000860000|2022-02-04 18:54:20|1105.78|1094.98|1105.78|1094.98|1105.78|1094.98|1105.78|1094.98|1
1644000870000|2022-02-04 18:54:30|1105.79|1094.99|1105.79|1094.99|1105.79|1094.99|1105.79|1094.99|1
1644000880000|2022-02-04 18:54:40|1105.47|1094.67|1105.47|1094.67|1105.47|1094.67|1105.47|1094.67|1
1644000900000|2022-02-04 18:55:00|1105.75|1094.95|1105.75|1094.95|1105.75|1094.95|1105.75|1094.95|1
1644000910000|2022-02-04 18:55:10|1105.79|1094.99|1105.79|1094.99|1105.79|1094.99|1105.79|1094.99|1
1644000920000|2022-02-04 18:55:20|1105.65|1094.85|1105.79|1094.99|1105.79|1094.99|1105.65|1094.85|2
1644000930000|2022-02-04 18:55:30|1105.66|1094.86|1105.66|1094.86|1105.66|1094.86|1105.66|1094.86|1
1644000940000|2022-02-04 18:55:40|1105.28|1094.48|1104.85|1094.05|1105.28|1094.48|1104.85|1094.05|3
1644000960000|2022-02-04 18:56:00|1104.58|1093.78|1104.8|1094|1104.8|1094|1104.54|1093.74|5
1644000970000|2022-02-04 18:56:10|1104.61|1093.81|1104.9|1094.1|1105|1094.2|1104.61|1093.81|4
1644000980000|2022-02-04 18:56:20|1105.03|1094.23|1105.03|1094.23|1105.03|1094.23|1105.03|1094.23|1
1644000990000|2022-02-04 18:56:30|1104.89|1094.09|1104.89|1094.09|1104.89|1094.09|1104.89|1094.09|1
1644001010000|2022-02-04 18:56:50|1104.95|1094.15|1105|1094.2|1105|1094.2|1104.95|1094.15|2
1644001020000|2022-02-04 18:57:00|1104.9|1094.1|1104.9|1094.1|1104.9|1094.1|1104.9|1094.1|1
1644001030000|2022-02-04 18:57:10|1104.88|1094.08|1104.85|1094.05|1104.88|1094.08|1104.85|1094.05|2
1644001040000|2022-02-04 18:57:20|1104.95|1094.15|1104.95|1094.15|1104.95|1094.15|1104.95|1094.15|1
1644001050000|2022-02-04 18:57:30|1104.9|1094.1|1104.9|1094.1|1104.95|1094.15|1104.9|1094.1|3
1644001060000|2022-02-04 18:57:40|1104.91|1094.11|1104.9|1094.1|1104.91|1094.11|1104.8|1094|3
1644001080000|2022-02-04 18:58:00|1104.99|1094.19|1105.99|1095.19|1105.99|1095.19|1104.99|1094.19|5
1644001090000|2022-02-04 18:58:10|1105.9|1095.1|1105.9|1095.1|1105.9|1095.1|1105.9|1095.1|1
1644001100000|2022-02-04 18:58:20|1105.6|1094.8|1105.5|1094.7|1105.6|1094.8|1105.5|1094.7|3
1644001110000|2022-02-04 18:58:30|1105.45|1094.65|1105.45|1094.65|1105.45|1094.65|1105.45|1094.65|1
1644001120000|2022-02-04 18:58:40|1105.55|1094.75|1105.23|1094.43|1105.55|1094.75|1105.23|1094.43|3
1644001130000|2022-02-04 18:58:50|1104.98|1094.18|1104.9|1094.1|1105.23|1094.43|1104.9|1094.1|4
1644001140000|2022-02-04 18:59:00|1104.95|1094.15|1105.48|1094.68|1105.77|1094.97|1104.95|1094.15|5
1644001150000|2022-02-04 18:59:10|1105.27|1094.47|1105.2|1094.4|1105.27|1094.47|1105.2|1094.4|2
1644001160000|2022-02-04 18:59:20|1105.48|1094.68|1105.48|1094.68|1105.48|1094.68|1105.2|1094.4|3
1644001170000|2022-02-04 18:59:30|1105.2|1094.4|1104.98|1094.18|1105.2|1094.4|1104.98|1094.18|2
1644001200000|2022-02-04 19:00:00|1105|1094.2|1105.9|1095.1|1106.15|1095.35|1105|1094.2|11
1644001220000|2022-02-04 19:00:20|1105.93|1095.13|1105.9|1095.1|1105.93|1095.13|1105.9|1095.1|2
1644001240000|2022-02-04 19:00:40|1105.86|1095.06|1105.86|1095.06|1105.86|1095.06|1105.86|1095.06|1
1644001250000|2022-02-04 19:00:50|1105.9|1095.1|1105.9|1095.1|1105.9|1095.1|1105.9|1095.1|1
1644001260000|2022-02-04 19:01:00|1105.93|1095.13|1105.93|1095.13|1105.93|1095.13|1105.93|1095.13|1
1644001270000|2022-02-04 19:01:10|1105.9|1095.1|1105.9|1095.1|1105.95|1095.15|1105.9|1095.1|3
1644001280000|2022-02-04 19:01:20|1105.97|1095.17|1106.03|1095.23|1106.03|1095.23|1105.9|1095.1|4
1644001290000|2022-02-04 19:01:30|1105.9|1095.1|1105.9|1095.1|1105.9|1095.1|1105.9|1095.1|1
1644001300000|2022-02-04 19:01:40|1106|1095.2|1106|1095.2|1106|1095.2|1106|1095.2|1
1644001310000|2022-02-04 19:01:50|1105.97|1095.17|1106.19|1095.39|1106.19|1095.39|1105.77|1094.97|3
1644001320000|2022-02-04 19:02:00|1106.25|1095.45|1105.9|1095.1|1106.25|1095.45|1105.9|1095.1|3
1644001340000|2022-02-04 19:02:20|1106.12|1095.32|1106.12|1095.32|1106.5|1095.7|1106.12|1095.32|4
1644001360000|2022-02-04 19:02:40|1106.19|1095.39|1106.15|1095.35|1106.45|1095.65|1105.9|1095.1|5
1644001370000|2022-02-04 19:02:50|1106.21|1095.41|1106.15|1095.35|1106.55|1095.75|1106.15|1095.35|4
1644001380000|2022-02-04 19:03:00|1106.21|1095.41|1106.21|1095.41|1106.21|1095.41|1106.21|1095.41|1
1644001390000|2022-02-04 19:03:10|1106.34|1095.54|1107.09|1096.29|1107.25|1096.45|1106.03|1095.23|4
1644001410000|2022-02-04 19:03:30|1106.9|1096.1|1106.9|1096.1|1106.9|1096.1|1106.9|1096.1|1
1644001420000|2022-02-04 19:03:40|1107.18|1096.38|1107.15|1096.35|1107.18|1096.38|1107.15|1096.35|2
1644001430000|2022-02-04 19:03:50|1106.9|1096.1|1106.9|1096.1|1106.9|1096.1|1106.61|1095.81|3
1644001440000|2022-02-04 19:04:00|1106.53|1095.73|1105.79|1094.99|1106.53|1095.73|1105.72|1094.92|7
1644001450000|2022-02-04 19:04:10|1105.9|1095.1|1106.12|1095.32|1106.4|1095.6|1105.9|1095.1|4
1644001480000|2022-02-04 19:04:40|1106.47|1095.67|1105.9|1095.1|1106.7|1095.9|1105.9|1095.1|4
1644001490000|2022-02-04 19:04:50|1105.8|1095|1105.8|1095|1105.8|1095|1105.8|1095|1
1644001500000|2022-02-04 19:05:00|1105.9|1095.1|1105.9|1095.1|1105.9|1095.1|1105.88|1095.08|3
1644001510000|2022-02-04 19:05:10|1105.8|1095|1105.8|1095|1105.8|1095|1105.8|1095|1
1644001530000|2022-02-04 19:05:30|1105.9|1095.1|1106.03|1095.23|1106.03|1095.23|1105.9|1095.1|2
1644001540000|2022-02-04 19:05:40|1105.93|1095.13|1106.03|1095.23|1106.26|1095.46|1105.93|1095.13|4
1644001550000|2022-02-04 19:05:50|1105.9|1095.1|1105.93|1095.13|1105.93|1095.13|1105.9|1095.1|3
1644001560000|2022-02-04 19:06:00|1105.92|1095.12|1105.93|1095.13|1105.93|1095.13|1105.92|1095.12|2
1644001570000|2022-02-04 19:06:10|1105.92|1095.12|1105.87|1095.07|1105.97|1095.17|1105.87|1095.07|6
1644001590000|2022-02-04 19:06:30|1105.97|1095.17|1105.87|1095.07|1105.97|1095.17|1105.85|1095.05|5
1644001600000|2022-02-04 19:06:40|1105.9|1095.1|1105.87|1095.07|1105.9|1095.1|1105.87|1095.07|2
1644001610000|2022-02-04 19:06:50|1105.9|1095.1|1105.87|1095.07|1105.9|1095.1|1105.87|1095.07|2
1644001620000|2022-02-04 19:07:00|1106.07|1095.27|1105.9|1095.1|1106.2|1095.4|1105.9|1095.1|4
1644001640000|2022-02-04 19:07:20|1105.93|1095.13|1105.87|1095.07|1105.93|1095.13|1105.8|1095|3
1644001650000|2022-02-04 19:07:30|1105.9|1095.1|1105.9|1095.1|1106.12|1095.32|1105.9|1095.1|4
1644001670000|2022-02-04 19:07:50|1106.1|1095.3|1105.9|1095.1|1106.1|1095.3|1105.9|1095.1|2
1644001700000|2022-02-04 19:08:20|1106.9|1096.1|1106.9|1096.1|1106.9|1096.1|1106.9|1096.1|1
1644001720000|2022-02-04 19:08:40|1106.85|1096.05|1106.85|1096.05|1106.85|1096.05|1106.85|1096.05|1
1644001730000|2022-02-04 19:08:50|1106.8|1096|1106.8|1096|1106.8|1096|1106.8|1096|1
1644001740000|2022-02-04 19:09:00|1106.75|1095.95|1106.75|1095.95|1106.75|1095.95|1106.75|1095.95|1
1644001750000|2022-02-04 19:09:10|1106.9|1096.1|1106.9|1096.1|1106.9|1096.1|1106.9|1096.1|1
1644001840000|2022-02-04 19:10:40|1107.21|1096.41|1107.15|1096.35|1107.21|1096.41|1107.15|1096.35|2
1644001850000|2022-02-04 19:10:50|1106.9|1096.1|1106.9|1096.1|1106.9|1096.1|1106.9|1096.1|1
1644001870000|2022-02-04 19:11:10|1106.95|1096.15|1106.9|1096.1|1106.95|1096.15|1106.9|1096.1|2
1644001910000|2022-02-04 19:11:50|1107.21|1096.41|1107.21|1096.41|1107.21|1096.41|1107.21|1096.41|1
1644001920000|2022-02-04 19:12:00|1107.26|1096.46|1107.15|1096.35|1107.26|1096.46|1107.15|1096.35|2
1644001940000|2022-02-04 19:12:20|1106.9|1096.1|1104.9|1094.1|1106.9|1096.1|1104.9|1094.1|6
1644001950000|2022-02-04 19:12:30|1104.95|1094.15|1105.55|1094.75|1105.55|1094.75|1104.9|1094.1|10
1644001960000|2022-02-04 19:12:40|1105.3|1094.5|1104.98|1094.18|1105.3|1094.5|1104.98|1094.18|3
1644001970000|2022-02-04 19:12:50|1105.23|1094.43|1104.95|1094.15|1105.23|1094.43|1104.95|1094.15|3
1644001980000|2022-02-04 19:13:00|1104.9|1094.1|1104.49|1093.69|1104.9|1094.1|1104.29|1093.49|4
1644001990000|2022-02-04 19:13:10|1104.55|1093.75|1104.39|1093.59|1104.55|1093.75|1104.39|1093.59|3
1644002000000|2022-02-04 19:13:20|1104.45|1093.65|1104.39|1093.59|1104.45|1093.65|1104.03|1093.23|3
1644002010000|2022-02-04 19:13:30|1104.45|1093.65|1103.99|1093.19|1104.53|1093.73|1103.99|1093.19|4
1644002060000|2022-02-04 19:14:20|1104|1093.2|1104|1093.2|1104|1093.2|1104|1093.2|1
1644002070000|2022-02-04 19:14:30|1104.05|1093.25|1104|1093.2|1104.05|1093.25|1104|1093.2|2
1644002100000|2022-02-04 19:15:00|1104.1|1093.3|1104.93|1094.13|1104.93|1094.13|1104|1093.2|6
1644002120000|2022-02-04 19:15:20|1104.95|1094.15|1104.95|1094.15|1104.95|1094.15|1104.95|1094.15|1
1644002130000|2022-02-04 19:15:30|1104.9|1094.1|1104.95|1094.15|1104.95|1094.15|1104.9|1094.1|2
1644002140000|2022-02-04 19:15:40|1104.94|1094.14|1104.9|1094.1|1104.94|1094.14|1104.9|1094.1|2
1644002160000|2022-02-04 19:16:00|1104.91|1094.11|1104.9|1094.1|1104.91|1094.11|1104.9|1094.1|2
1644002170000|2022-02-04 19:16:10|1104.85|1094.05|1104.85|1094.05|1104.85|1094.05|1104.85|1094.05|1
1644002180000|2022-02-04 19:16:20|1104.88|1094.08|1105.12|1094.32|1105.12|1094.32|1104.88|1094.08|3
1644002190000|2022-02-04 19:16:30|1105.21|1094.41|1104.9|1094.1|1105.46|1094.66|1104.9|1094.1|4
1644002200000|2022-02-04 19:16:40|1104.85|1094.05|1104.85|1094.05|1104.85|1094.05|1104.85|1094.05|1
1644002220000|2022-02-04 19:17:00|1105.07|1094.27|1104.34|1093.54|1105.09|1094.29|1104.34|1093.54|6
1644002230000|2022-02-04 19:17:10|1104.29|1093.49|1104.38|1093.58|1104.38|1093.58|1104.29|1093.49|4
1644002240000|2022-02-04 19:17:20|1104.7|1093.9|1104.59|1093.79|1104.7|1093.9|1104.59|1093.79|2
1644002250000|2022-02-04 19:17:30|1104.85|1094.05|1104.85|1094.05|1104.85|1094.05|1104.85|1094.05|1
1644002260000|2022-02-04 19:17:40|1104.9|1094.1|1104.9|1094.1|1104.9|1094.1|1104.9|1094.1|1
1644002270000|2022-02-04 19:17:50|1104.75|1093.95|1104.75|1093.95|1104.75|1093.95|1104.75|1093.95|1
1644002280000|2022-02-04 19:18:00|1104.8|1094|1104.8|1094|1104.8|1094|1104.8|1094|1
1644002300000|2022-02-04 19:18:20|1104.9|1094.1|1104.9|1094.1|1104.9|1094.1|1104.9|1094.1|1
1644002330000|2022-02-04 19:18:50|1104.85|1094.05|1104.85|1094.05|1104.85|1094.05|1104.85|1094.05|1
1644002350000|2022-02-04 19:19:10|1104.9|1094.1|1105.4|1094.6|1105.4|1094.6|1104.9|1094.1|3
1644002360000|2022-02-04 19:19:20|1105.61|1094.81|1105.85|1095.05|1105.85|1095.05|1105.61|1094.81|2
1644002380000|2022-02-04 19:19:40|1105.9|1095.1|1105.9|1095.1|1105.9|1095.1|1105.9|1095.1|1
1644002390000|2022-02-04 19:19:50|1105.85|1095.05|1105.75|1094.95|1105.85|1095.05|1105.75|1094.95|2
1644002400000|2022-02-04 19:20:00|1105.7|1094.9|1105.88|1095.08|1105.9|1095.1|1105.7|1094.9|3
1644002410000|2022-02-04 19:20:10|1105.93|1095.13|1105.9|1095.1|1105.95|1095.15|1105.9|1095.1|3
1644002420000|2022-02-04 19:20:20|1105.99|1095.19|1105.9|1095.1|1105.99|1095.19|1105.9|1095.1|2
1644002430000|2022-02-04 19:20:30|1106.03|1095.23|1106.03|1095.23|1106.03|1095.23|1106.03|1095.23|1
1644002440000|2022-02-04 19:20:40|1106.01|1095.21|1106.9|1096.1|1106.94|1096.14|1106.01|1095.21|7
1644002450000|2022-02-04 19:20:50|1106.94|1096.14|1106.96|1096.16|1106.96|1096.16|1106.93|1096.13|3
1644002460000|2022-02-04 19:21:00|1107|1096.2|1106.96|1096.16|1107|1096.2|1106.96|1096.16|2
1644002470000|2022-02-04 19:21:10|1107.06|1096.26|1106.88|1096.08|1107.06|1096.26|1106.77|1095.97|5
1644002500000|2022-02-04 19:21:40|1106.93|1096.13|1106.88|1096.08|1106.93|1096.13|1106.82|1096.02|5
1644002510000|2022-02-04 19:21:50|1106.9|1096.1|1106.9|1096.1|1106.9|1096.1|1106.9|1096.1|1
1644002520000|2022-02-04 19:22:00|1106.86|1096.06|1106.84|1096.04|1106.86|1096.06|1106.84|1096.04|2
1644002530000|2022-02-04 19:22:10|1106.99|1096.19|1107.9|1097.1|1107.9|1097.1|1106.86|1096.06|5
1644002550000|2022-02-04 19:22:30|1107.86|1097.06|1107.9|1097.1|1107.9|1097.1|1107.86|1097.06|2
1644002580000|2022-02-04 19:23:00|1107.09|1096.29|1107.25|1096.45|1107.35|1096.55|1107.09|1096.29|3
1644002590000|2022-02-04 19:23:10|1106.95|1096.15|1106.95|1096.15|1106.95|1096.15|1106.95|1096.15|1
1644002600000|2022-02-04 19:23:20|1107|1096.2|1107|1096.2|1107|1096.2|1107|1096.2|1
1644002610000|2022-02-04 19:23:30|1106.92|1096.12|1106.88|1096.08|1106.92|1096.12|1106.88|1096.08|2
1644002620000|2022-02-04 19:23:40|1106.95|1096.15|1106.95|1096.15|1106.95|1096.15|1106.75|1095.95|4
1644002640000|2022-02-04 19:24:00|1106.9|1096.1|1106.85|1096.05|1106.9|1096.1|1106.85|1096.05|2
1644002650000|2022-02-04 19:24:10|1106.6|1095.8|1106.85|1096.05|1106.9|1096.1|1106.6|1095.8|3
1644002660000|2022-02-04 19:24:20|1106.6|1095.8|1106.1|1095.3|1106.6|1095.8|1106.1|1095.3|3
1644002670000|2022-02-04 19:24:30|1105.9|1095.1|1106.01|1095.21|1106.1|1095.3|1105.9|1095.1|3
1644002680000|2022-02-04 19:24:40|1106.1|1095.3|1105.86|1095.06|1106.1|1095.3|1105.86|1095.06|5
1644002690000|2022-02-04 19:24:50|1106.03|1095.23|1105.9|1095.1|1106.03|1095.23|1105.9|1095.1|3
1644002700000|2022-02-04 19:25:00|1105.7|1094.9|1105.83|1095.03|1105.83|1095.03|1105.7|1094.9|2
1644002710000|2022-02-04 19:25:10|1105.9|1095.1|1105.19|1094.39|1105.9|1095.1|1105.19|1094.39|3
1644002720000|2022-02-04 19:25:20|1105.2|1094.4|1105.83|1095.03|1105.9|1095.1|1105.2|1094.4|6
1644002730000|2022-02-04 19:25:30|1106.15|1095.35|1106.15|1095.35|1106.15|1095.35|1106.15|1095.35|1
1644002760000|2022-02-04 19:26:00|1106.29|1095.49|1107.28|1096.48|1107.43|1096.63|1106.29|1095.49|8
1644002800000|2022-02-04 19:26:40|1106.9|1096.1|1106.55|1095.75|1106.9|1096.1|1106.55|1095.75|3
1644002810000|2022-02-04 19:26:50|1106.45|1095.65|1106.4|1095.6|1106.5|1095.7|1106.4|1095.6|4
1644002820000|2022-02-04 19:27:00|1106.29|1095.49|1106.29|1095.49|1106.29|1095.49|1106|1095.2|3
1644002840000|2022-02-04 19:27:20|1106|1095.2|1105.85|1095.05|1106.29|1095.49|1105.85|1095.05|4
1644002890000|2022-02-04 19:28:10|1105.84|1095.04|1113.65|1102.85|1113.65|1102.85|1105.84|1095.04|15
1644002900000|2022-02-04 19:28:20|1113.25|1102.45|1110.9|1100.1|1113.25|1102.45|1110.9|1100.1|20
1644002910000|2022-02-04 19:28:30|1110.4|1099.6|1110.4|1099.6|1110.4|1099.6|1109.7|1098.9|4
1644002920000|2022-02-04 19:28:40|1110.15|1099.35|1110.12|1099.32|1110.15|1099.35|1109.4|1098.6|8
1644002930000|2022-02-04 19:28:50|1110.55|1099.75|1110.55|1099.75|1110.55|1099.75|1110.4|1099.6|3
1644002940000|2022-02-04 19:29:00|1110.5|1099.7|1110.45|1099.65|1110.5|1099.7|1110.4|1099.6|3
1644002950000|2022-02-04 19:29:10|1110.5|1099.7|1111.09|1100.29|1111.09|1100.29|1110.5|1099.7|4
1644002960000|2022-02-04 19:29:20|1111.4|1100.6|1111.9|1101.1|1111.9|1101.1|1111.4|1100.6|4
1644002970000|2022-02-04 19:29:30|1111.8|1101|1111.9|1101.1|1111.93|1101.13|1111.75|1100.95|7
1644002980000|2022-02-04 19:29:40|1112|1101.2|1111.65|1100.85|1112|1101.2|1111.6|1100.8|4
1644002990000|2022-02-04 19:29:50|1111.85|1101.05|1111.85|1101.05|1111.85|1101.05|1111.85|1101.05|1
1644003000000|2022-02-04 19:30:00|1111.4|1100.6|1110.9|1100.1|1111.4|1100.6|1110.9|1100.1|2
1644003010000|2022-02-04 19:30:10|1110.75|1099.95|1110.75|1099.95|1110.75|1099.95|1110.75|1099.95|1
1644003020000|2022-02-04 19:30:20|1110.9|1100.1|1110.9|1100.1|1110.9|1100.1|1110.9|1100.1|1
1644003030000|2022-02-04 19:30:30|1110.96|1100.16|1110.9|1100.1|1111|1100.2|1110.9|1100.1|4
1644003040000|2022-02-04 19:30:40|1111.05|1100.25|1111.69|1100.89|1111.81|1101.01|1111.05|1100.25|7
1644003050000|2022-02-04 19:30:50|1111.05|1100.25|1111.05|1100.25|1111.34|1100.54|1111.05|1100.25|6
1644003060000|2022-02-04 19:31:00|1111.17|1100.37|1111.05|1100.25|1111.34|1100.54|1111.05|1100.25|9
1644003070000|2022-02-04 19:31:10|1110.9|1100.1|1111.19|1100.39|1111.19|1100.39|1110.9|1100.1|3
1644003080000|2022-02-04 19:31:20|1111.54|1100.74|1111.54|1100.74|1111.54|1100.74|1111.54|1100.74|1
1644003090000|2022-02-04 19:31:30|1111.49|1100.69|1111.49|1100.69|1111.49|1100.69|1111.49|1100.69|1
1644003100000|2022-02-04 19:31:40|1111.44|1100.64|1111.44|1100.64|1111.44|1100.64|1111.44|1100.64|1
1644003110000|2022-02-04 19:31:50|1111.59|1100.79|1111.59|1100.79|1111.59|1100.79|1111.59|1100.79|1
1644003120000|2022-02-04 19:32:00|1111.44|1100.64|1111.16|1100.36|1111.44|1100.64|1111.16|1100.36|3
1644003130000|2022-02-04 19:32:10|1111.39|1100.59|1111.54|1100.74|1111.54|1100.74|1111.39|1100.59|2
1644003150000|2022-02-04 19:32:30|1111.66|1100.86|1111.96|1101.16|1112.14|1101.34|1111.66|1100.86|7
1644003160000|2022-02-04 19:32:40|1111.95|1101.15|1112.01|1101.21|1112.01|1101.21|1111.9|1101.1|5
1644003170000|2022-02-04 19:32:50|1112|1101.2|1112.05|1101.25|1112.29|1101.49|1111.96|1101.16|7
1644003180000|2022-02-04 19:33:00|1112.04|1101.24|1112.01|1101.21|1112.05|1101.25|1111.96|1101.16|17
1644003190000|2022-02-04 19:33:10|1112.05|1101.25|1112.07|1101.27|1112.33|1101.53|1112|1101.2|6
1644003200000|2022-02-04 19:33:20|1112.03|1101.23|1112.07|1101.27|1112.07|1101.27|1112.03|1101.23|2
1644003210000|2022-02-04 19:33:30|1111.97|1101.17|1112.05|1101.25|1112.34|1101.54|1111.9|1101.1|9
1644003220000|2022-02-04 19:33:40|1112.2|1101.4|1112.28|1101.48|1112.49|1101.69|1111.99|1101.19|9
1644003230000|2022-02-04 19:33:50|1112.04|1101.24|1111.82|1101.02|1112.34|1101.54|1111.82|1101.02|13
1644003240000|2022-02-04 19:34:00|1111.9|1101.1|1110.9|1100.1|1111.9|1101.1|1110.9|1100.1|6
1644003250000|2022-02-04 19:34:10|1111.12|1100.32|1110.77|1099.97|1111.12|1100.32|1110.77|1099.97|3
1644003260000|2022-02-04 19:34:20|1110.9|1100.1|1110.9|1100.1|1110.9|1100.1|1110.9|1100.1|1
1644003270000|2022-02-04 19:34:30|1110.85|1100.05|1110.85|1100.05|1110.85|1100.05|1110.85|1100.05|1
1644003280000|2022-02-04 19:34:40|1110.7|1099.9|1110.57|1099.77|1110.7|1099.9|1110.55|1099.75|9
1644003290000|2022-02-04 19:34:50|1110.52|1099.72|1110.34|1099.54|1110.56|1099.76|1110.31|1099.51|17
1644003300000|2022-02-04 19:35:00|1110.4|1099.6|1110.32|1099.52|1110.48|1099.68|1110.32|1099.52|5
1644003310000|2022-02-04 19:35:10|1110.57|1099.77|1110.04|1099.24|1110.57|1099.77|1110.04|1099.24|2
1644003320000|2022-02-04 19:35:20|1110.09|1099.29|1110.09|1099.29|1110.09|1099.29|1110.09|1099.29|1
1644003330000|2022-02-04 19:35:30|1110.08|1099.28|1110.52|1099.72|1110.52|1099.72|1110.08|1099.28|3
1644003340000|2022-02-04 19:35:40|1110.42|1099.62|1110.42|1099.62|1110.42|1099.62|1110.42|1099.62|1
1644003360000|2022-02-04 19:36:00|1110.37|1099.57|1110.7|1099.9|1110.7|1099.9|1110.37|1099.57|2
1644003370000|2022-02-04 19:36:10|1110.75|1099.95|1110.75|1099.95|1110.75|1099.95|1110.75|1099.95|1
1644003380000|2022-02-04 19:36:20|1110.7|1099.9|1110.52|1099.72|1110.7|1099.9|1110.13|1099.33|12
1644003390000|2022-02-04 19:36:30|1110.41|1099.61|1110.42|1099.62|1110.62|1099.82|1110.02|1099.22|12
1644003400000|2022-02-04 19:36:40|1110.67|1099.87|1110.49|1099.69|1110.67|1099.87|1110.15|1099.35|6
1644003410000|2022-02-04 19:36:50|1110.52|1099.72|1109.2|1098.4|1110.52|1099.72|1109.2|1098.4|12
1644003420000|2022-02-04 19:37:00|1108.9|1098.1|1108.9|1098.1|1108.9|1098.1|1108.9|1098.1|1
1644003430000|2022-02-04 19:37:10|1108.59|1097.79|1108.65|1097.85|1108.65|1097.85|1108.59|1097.79|2
1644003450000|2022-02-04 19:37:30|1108.8|1098|1108.8|1098|1108.8|1098|1108.8|1098|1
1644003480000|2022-02-04 19:38:00|1108.9|1098.1|1108.9|1098.1|1108.9|1098.1|1108.9|1098.1|1
1644003510000|2022-02-04 19:38:30|1108.8|1098|1108.9|1098.1|1108.9|1098.1|1108.8|1098|2
1644003530000|2022-02-04 19:38:50|1108.05|1097.25|1107.6|1096.8|1108.05|1097.25|1107.6|1096.8|3
1644003550000|2022-02-04 19:39:10|1107.4|1096.6|1106.9|1096.1|1107.4|1096.6|1106.9|1096.1|3
1644003560000|2022-02-04 19:39:20|1106.78|1095.98|1106.78|1095.98|1106.78|1095.98|1106.78|1095.98|1
1644003570000|2022-02-04 19:39:30|1106.9|1096.1|1106.9|1096.1|1106.9|1096.1|1106.9|1096.1|1
1644003680000|2022-02-04 19:41:20|1106.81|1096.01|1106.81|1096.01|1106.81|1096.01|1106.81|1096.01|1
1644003690000|2022-02-04 19:41:30|1106.7|1095.9|1106.7|1095.9|1106.7|1095.9|1106.7|1095.9|1
1644003700000|2022-02-04 19:41:40|1106.66|1095.86|1106.66|1095.86|1106.66|1095.86|1106.66|1095.86|1
1644003730000|2022-02-04 19:42:10|1105.9|1095.1|1105.6|1094.8|1105.9|1095.1|1104.9|1094.1|7
1644003740000|2022-02-04 19:42:20|1105.35|1094.55|1105.31|1094.51|1105.6|1094.8|1105.23|1094.43|5
1644003750000|2022-02-04 19:42:30|1105.2|1094.4|1104.9|1094.1|1105.2|1094.4|1104.9|1094.1|2
1644003760000|2022-02-04 19:42:40|1104.97|1094.17|1104.9|1094.1|1104.97|1094.17|1104.9|1094.1|4
1644003770000|2022-02-04 19:42:50|1105.19|1094.39|1105.5|1094.7|1105.5|1094.7|1105.19|1094.39|3
1644003800000|2022-02-04 19:43:20|1105.9|1095.1|1105.9|1095.1|1106.19|1095.39|1105.9|1095.1|3
1644003810000|2022-02-04 19:43:30|1106.19|1095.39|1105.9|1095.1|1106.19|1095.39|1105.9|1095.1|2
1644003830000|2022-02-04 19:43:50|1105.8|1095|1105.8|1095|1105.8|1095|1105.8|1095|1
1644003840000|2022-02-04 19:44:00|1105.3|1094.5|1105.3|1094.5|1105.3|1094.5|1105.3|1094.5|1
1644003850000|2022-02-04 19:44:10|1105.59|1094.79|1105.29|1094.49|1105.59|1094.79|1105.29|1094.49|4
1644003860000|2022-02-04 19:44:20|1105.5|1094.7|1105.5|1094.7|1105.5|1094.7|1105.5|1094.7|1
1644003880000|2022-02-04 19:44:40|1105.75|1094.95|1106.7|1095.9|1106.7|1095.9|1105.75|1094.95|2
1644003900000|2022-02-04 19:45:00|1106.57|1095.77|1106.4|1095.6|1106.57|1095.77|1106.4|1095.6|2
1644003910000|2022-02-04 19:45:10|1106.5|1095.7|1106.29|1095.49|1106.5|1095.7|1106.29|1095.49|2
1644003920000|2022-02-04 19:45:20|1106.75|1095.95|1106.7|1095.9|1106.75|1095.95|1106.7|1095.9|2
1644003950000|2022-02-04 19:45:50|1106.57|1095.77|1106.57|1095.77|1106.57|1095.77|1106.57|1095.77|1
1644003960000|2022-02-04 19:46:00|1106.15|1095.35|1106.15|1095.35|1106.65|1095.85|1106.15|1095.35|7
1644003970000|2022-02-04 19:46:10|1105.9|1095.1|1106.17|1095.37|1106.45|1095.65|1105.9|1095.1|6
1644003980000|2022-02-04 19:46:20|1106.45|1095.65|1106.5|1095.7|1106.6|1095.8|1106.1|1095.3|6
1644003990000|2022-02-04 19:46:30|1106.3|1095.5|1105.9|1095.1|1106.3|1095.5|1105.9|1095.1|2
1644004000000|2022-02-04 19:46:40|1106.28|1095.48|1106.49|1095.69|1106.8|1096|1105.9|1095.1|6
1644004010000|2022-02-04 19:46:50|1106.7|1095.9|1106.32|1095.52|1106.7|1095.9|1106.32|1095.52|2
1644004020000|2022-02-04 19:47:00|1105.9|1095.1|1105.9|1095.1|1105.9|1095.1|1105.85|1095.05|3
1644004040000|2022-02-04 19:47:20|1106.4|1095.6|1106.6|1095.8|1106.6|1095.8|1106.4|1095.6|2
1644004050000|2022-02-04 19:47:30|1106.28|1095.48|1106.28|1095.48|1106.28|1095.48|1106.28|1095.48|1
1644004060000|2022-02-04 19:47:40|1106.6|1095.8|1105.9|1095.1|1106.6|1095.8|1105.9|1095.1|4
1644004070000|2022-02-04 19:47:50|1106.27|1095.47|1107.9|1097.1|1107.94|1097.14|1106.27|1095.47|6
1644004080000|2022-02-04 19:48:00|1108.26|1097.46|1108.8|1098|1108.9|1098.1|1107.9|1097.1|6
1644004090000|2022-02-04 19:48:10|1108.4|1097.6|1108.32|1097.52|1108.47|1097.67|1108.32|1097.52|3
1644004100000|2022-02-04 19:48:20|1108.4|1097.6|1108.86|1098.06|1108.9|1098.1|1108.4|1097.6|4
1644004110000|2022-02-04 19:48:30|1108.87|1098.07|1109.55|1098.75|1109.55|1098.75|1108.87|1098.07|3
1644004120000|2022-02-04 19:48:40|1109.43|1098.63|1108.9|1098.1|1109.43|1098.63|1108.9|1098.1|3
1644004130000|2022-02-04 19:48:50|1109.15|1098.35|1108.55|1097.75|1109.15|1098.35|1108.55|1097.75|4
1644004140000|2022-02-04 19:49:00|1108.45|1097.65|1108.29|1097.49|1108.45|1097.65|1108.24|1097.44|3
1644004150000|2022-02-04 19:49:10|1108.5|1097.7|1108.29|1097.49|1108.5|1097.7|1108.29|1097.49|2
1644004160000|2022-02-04 19:49:20|1108.6|1097.8|1108.6|1097.8|1108.7|1097.9|1108.5|1097.7|5
1644004170000|2022-02-04 19:49:30|1108.7|1097.9|1108.6|1097.8|1108.7|1097.9|1108.6|1097.8|2
1644004180000|2022-02-04 19:49:40|1108.55|1097.75|1108.9|1098.1|1108.9|1098.1|1108.15|1097.35|5
1644004190000|2022-02-04 19:49:50|1108.93|1098.13|1108.93|1098.13|1108.93|1098.13|1108.93|1098.13|1
1644004200000|2022-02-04 19:50:00|1109.06|1098.26|1108.9|1098.1|1109.06|1098.26|1108.61|1097.81|6
1644004220000|2022-02-04 19:50:20|1109|1098.2|1109.17|1098.37|1109.17|1098.37|1108.9|1098.1|5
1644004230000|2022-02-04 19:50:30|1109.2|1098.4|1109.84|1099.04|1109.84|1099.04|1109.2|1098.4|3
1644004240000|2022-02-04 19:50:40|1109.76|1098.96|1109.97|1099.17|1109.97|1099.17|1109.76|1098.96|5
1644004250000|2022-02-04 19:50:50|1109.9|1099.1|1109.97|1099.17|1110.06|1099.26|1109.9|1099.1|3
1644004260000|2022-02-04 19:51:00|1110.16|1099.36|1109.97|1099.17|1110.16|1099.36|1109.86|1099.06|7
1644004270000|2022-02-04 19:51:10|1110.31|1099.51|1110.9|1100.1|1110.9|1100.1|1110.31|1099.51|4
1644004280000|2022-02-04 19:51:20|1110.83|1100.03|1110.83|1100.03|1110.83|1100.03|1110.83|1100.03|1
1644004290000|2022-02-04 19:51:30|1110.86|1100.06|1110.86|1100.06|1110.86|1100.06|1110.86|1100.06|1
1644004300000|2022-02-04 19:51:40|1110.8|1100|1110.25|1099.45|1110.8|1100|1110.25|1099.45|3
1644004310000|2022-02-04 19:51:50|1110.31|1099.51|1110.56|1099.76|1110.77|1099.97|1110.31|1099.51|4
1644004320000|2022-02-04 19:52:00|1110.77|1099.97|1110.84|1100.04|1110.84|1100.04|1110.77|1099.97|2
1644004330000|2022-02-04 19:52:10|1110.75|1099.95|1110.31|1099.51|1110.75|1099.95|1110.31|1099.51|3
1644004350000|2022-02-04 19:52:30|1110.65|1099.85|1110.65|1099.85|1110.65|1099.85|1110.65|1099.85|1
1644004360000|2022-02-04 19:52:40|1110.7|1099.9|1109.9|1099.1|1110.7|1099.9|1109.9|1099.1|3
1644004370000|2022-02-04 19:52:50|1109.96|1099.16|1109.88|1099.08|1109.96|1099.16|1109.88|1099.08|3
1644004380000|2022-02-04 19:53:00|1109.9|1099.1|1109.9|1099.1|1109.9|1099.1|1109.9|1099.1|1
1644004400000|2022-02-04 19:53:20|1109.88|1099.08|1109.95|1099.15|1109.95|1099.15|1109.88|1099.08|2
1644004410000|2022-02-04 19:53:30|1110.24|1099.44|1110.7|1099.9|1110.7|1099.9|1110.24|1099.44|3
1644004420000|2022-02-04 19:53:40|1110.65|1099.85|1110.65|1099.85|1110.65|1099.85|1110.65|1099.85|1
1644004440000|2022-02-04 19:54:00|1110.85|1100.05|1111.85|1101.05|1111.9|1101.1|1110.85|1100.05|10
1644004450000|2022-02-04 19:54:10|1111.75|1100.95|1111.75|1100.95|1111.75|1100.95|1111.75|1100.95|1
1644004460000|2022-02-04 19:54:20|1111.8|1101|1111.8|1101|1111.8|1101|1111.8|1101|1
1644004470000|2022-02-04 19:54:30|1111.4|1100.6|1111.4|1100.6|1111.4|1100.6|1111.4|1100.6|1
1644004480000|2022-02-04 19:54:40|1111.65|1100.85|1111.9|1101.1|1111.9|1101.1|1111.65|1100.85|2
1644004490000|2022-02-04 19:54:50|1111.88|1101.08|1112.75|1101.95|1112.75|1101.95|1111.85|1101.05|4
1644004500000|2022-02-04 19:55:00|1112.9|1102.1|1112.9|1102.1|1112.9|1102.1|1112.9|1102.1|1
1644004520000|2022-02-04 19:55:20|1113.05|1102.25|1112.99|1102.19|1113.05|1102.25|1112.9|1102.1|4
1644004530000|2022-02-04 19:55:30|1112.9|1102.1|1112.9|1102.1|1113.05|1102.25|1112.9|1102.1|6
1644004550000|2022-02-04 19:55:50|1113.2|1102.4|1115.91|1105.11|1115.91|1105.11|1112.9|1102.1|13
1644004560000|2022-02-04 19:56:00|1115.9|1105.1|1117.19|1106.39|1117.36|1106.56|1115.9|1105.1|7
1644004570000|2022-02-04 19:56:10|1117.21|1106.41|1117.4|1106.6|1117.65|1106.85|1116.9|1106.1|10
1644004580000|2022-02-04 19:56:20|1117.65|1106.85|1116.7|1105.9|1117.65|1106.85|1116.7|1105.9|4
1644004590000|2022-02-04 19:56:30|1116.62|1105.82|1115.9|1105.1|1116.62|1105.82|1115.9|1105.1|7
1644004600000|2022-02-04 19:56:40|1115.51|1104.71|1115.4|1104.6|1115.51|1104.71|1115.4|1104.6|2
1644004610000|2022-02-04 19:56:50|1115.19|1104.39|1115.15|1104.35|1115.4|1104.6|1114.9|1104.1|6
1644004620000|2022-02-04 19:57:00|1115.27|1104.47|1114.23|1103.43|1115.27|1104.47|1114.23|1103.43|12
1644004630000|2022-02-04 19:57:10|1114.33|1103.53|1113.8|1103|1114.33|1103.53|1113.8|1103|7
1644004640000|2022-02-04 19:57:20|1113.47|1102.67|1113.86|1103.06|1114.09|1103.29|1113.27|1102.47|7
1644004650000|2022-02-04 19:57:30|1113.67|1102.87|1114.22|1103.42|1114.55|1103.75|1113.67|1102.87|9
1644004660000|2022-02-04 19:57:40|1113.9|1103.1|1113.85|1103.05|1113.9|1103.1|1113.85|1103.05|2
1644004670000|2022-02-04 19:57:50|1113.7|1102.9|1113.49|1102.69|1113.7|1102.9|1113.49|1102.69|2
1644004680000|2022-02-04 19:58:00|1113.9|1103.1|1113.9|1103.1|1114.35|1103.55|1113.9|1103.1|7
1644004690000|2022-02-04 19:58:10|1114.19|1103.39|1113.8|1103|1114.3|1103.5|1113.8|1103|6
1644004700000|2022-02-04 19:58:20|1113.99|1103.19|1114.12|1103.32|1114.4|1103.6|1113.99|1103.19|3
1644004710000|2022-02-04 19:58:30|1113.9|1103.1|1114.3|1103.5|1114.55|1103.75|1113.9|1103.1|7
1644004720000|2022-02-04 19:58:40|1113.9|1103.1|1112.9|1102.1|1113.9|1103.1|1112.9|1102.1|7
1644004740000|2022-02-04 19:59:00|1113.14|1102.34|1113.14|1102.34|1113.14|1102.34|1113.14|1102.34|1
1644004750000|2022-02-04 19:59:10|1113|1102.2|1112.9|1102.1|1113|1102.2|1112.9|1102.1|2
1644004760000|2022-02-04 19:59:20|1112.4|1101.6|1112.4|1101.6|1112.4|1101.6|1112.4|1101.6|1
1644004790000|2022-02-04 19:59:50|1111.85|1101.05|1112.9|1102.1|1112.9|1102.1|1111.85|1101.05|4
1644004800000|2022-02-04 20:00:00|1112.8|1102|1112.8|1102|1112.8|1102|1112.8|1102|1
1644004810000|2022-02-04 20:00:10|1112.75|1101.95|1113.28|1102.48|1113.28|1102.48|1112.65|1101.85|4
1644004820000|2022-02-04 20:00:20|1113.48|1102.68|1113.58|1102.78|1113.7|1102.9|1113.36|1102.56|5
1644004830000|2022-02-04 20:00:30|1113.08|1102.28|1112.9|1102.1|1113.08|1102.28|1112.9|1102.1|4
1644004840000|2022-02-04 20:00:40|1113|1102.2|1112.9|1102.1|1113|1102.2|1112.9|1102.1|2
1644004850000|2022-02-04 20:00:50|1112.98|1102.18|1112.98|1102.18|1112.98|1102.18|1112.98|1102.18|1
1644004860000|2022-02-04 20:01:00|1112.9|1102.1|1112.9|1102.1|1113|1102.2|1112.9|1102.1|3
1644004880000|2022-02-04 20:01:20|1112.7|1101.9|1113.15|1102.35|1113.5|1102.7|1112.7|1101.9|8
1644004890000|2022-02-04 20:01:30|1113.4|1102.6|1113.5|1102.7|1113.5|1102.7|1113.4|1102.6|2
1644004900000|2022-02-04 20:01:40|1113.7|1102.9|1113.7|1102.9|1113.7|1102.9|1113.7|1102.9|1
1644004910000|2022-02-04 20:01:50|1113.6|1102.8|1113.4|1102.6|1113.6|1102.8|1112.9|1102.1|5
1644004920000|2022-02-04 20:02:00|1113.65|1102.85|1113.65|1102.85|1113.65|1102.85|1113.65|1102.85|1
1644004930000|2022-02-04 20:02:10|1113.8|1103|1113.8|1103|1113.8|1103|1113.8|1103|1
1644004940000|2022-02-04 20:02:20|1113.7|1102.9|1113.9|1103.1|1114.35|1103.55|1113.7|1102.9|9
1644004950000|2022-02-04 20:02:30|1114.12|1103.32|1113.9|1103.1|1114.4|1103.6|1113.9|1103.1|5
1644004970000|2022-02-04 20:02:50|1114.15|1103.35|1113.9|1103.1|1114.15|1103.35|1113.9|1103.1|2
1644004980000|2022-02-04 20:03:00|1113.6|1102.8|1113.8|1103|1113.8|1103|1113.6|1102.8|3
1644004990000|2022-02-04 20:03:10|1114.02|1103.22|1114.85|1104.05|1114.85|1104.05|1114.02|1103.22|8
1644005000000|2022-02-04 20:03:20|1114.75|1103.95|1114.75|1103.95|1114.75|1103.95|1114.75|1103.95|1
1644005010000|2022-02-04 20:03:30|1114.47|1103.67|1114.4|1103.6|1114.47|1103.67|1114.4|1103.6|2
1644005020000|2022-02-04 20:03:40|1113.75|1102.95|1113.74|1102.94|1113.75|1102.95|1113.73|1102.93|5
1644005030000|2022-02-04 20:03:50|1113.75|1102.95|1112.9|1102.1|1113.75|1102.95|1112.78|1101.98|8
1644005040000|2022-02-04 20:04:00|1112.79|1101.99|1112.75|1101.95|1112.9|1102.1|1112.75|1101.95|3
1644005070000|2022-02-04 20:04:30|1112.9|1102.1|1113.9|1103.1|1113.9|1103.1|1112.9|1102.1|4
1644005080000|2022-02-04 20:04:40|1114.15|1103.35|1113.9|1103.1|1114.15|1103.35|1113.9|1103.1|2
1644005110000|2022-02-04 20:05:10|1113.63|1102.83|1113.19|1102.39|1113.9|1103.1|1112.9|1102.1|4
1644005120000|2022-02-04 20:05:20|1112.9|1102.1|1112.9|1102.1|1112.9|1102.1|1112.9|1102.1|1
1644005130000|2022-02-04 20:05:30|1113.19|1102.39|1112.9|1102.1|1113.45|1102.65|1112.9|1102.1|6
1644005140000|2022-02-04 20:05:40|1113.19|1102.39|1113.21|1102.41|1113.43|1102.63|1113.19|1102.39|3
1644005150000|2022-02-04 20:05:50|1113.4|1102.6|1113.4|1102.6|1113.4|1102.6|1113.4|1102.6|1
1644005160000|2022-02-04 20:06:00|1113.9|1103.1|1115.9|1105.1|1115.9|1105.1|1113.9|1103.1|9
1644005170000|2022-02-04 20:06:10|1116.12|1105.32|1115.9|1105.1|1116.4|1105.6|1115.9|1105.1|8
1644005180000|2022-02-04 20:06:20|1116.12|1105.32|1115.9|1105.1|1116.12|1105.32|1115.9|1105.1|2
1644005190000|2022-02-04 20:06:30|1115.75|1104.95|1115.75|1104.95|1115.75|1104.95|1115.75|1104.95|1
1644005200000|2022-02-04 20:06:40|1115.52|1104.72|1115.52|1104.72|1115.52|1104.72|1115.52|1104.72|1
1644005210000|2022-02-04 20:06:50|1115.3|1104.5|1114.4|1103.6|1115.3|1104.5|1114.4|1103.6|3
1644005220000|2022-02-04 20:07:00|1114.57|1103.77|1114.32|1103.52|1114.57|1103.77|1114.32|1103.52|4
1644005230000|2022-02-04 20:07:10|1114.4|1103.6|1114.85|1104.05|1114.85|1104.05|1114.4|1103.6|2
1644005240000|2022-02-04 20:07:20|1114.9|1104.1|1115.18|1104.38|1115.18|1104.38|1114.9|1104.1|3
1644005250000|2022-02-04 20:07:30|1115.15|1104.35|1115.22|1104.42|1115.22|1104.42|1115.15|1104.35|2
1644005260000|2022-02-04 20:07:40|1115.03|1104.23|1114.5|1103.7|1115.03|1104.23|1114.5|1103.7|4
1644005270000|2022-02-04 20:07:50|1114.42|1103.62|1114.65|1103.85|1114.65|1103.85|1114.42|1103.62|2
1644005280000|2022-02-04 20:08:00|1114.55|1103.75|1114.55|1103.75|1114.55|1103.75|1114.55|1103.75|1
1644005290000|2022-02-04 20:08:10|1114.9|1104.1|1114.9|1104.1|1114.9|1104.1|1114.9|1104.1|1
1644005310000|2022-02-04 20:08:30|1114.95|1104.15|1114.9|1104.1|1114.95|1104.15|1114.9|1104.1|2
1644005320000|2022-02-04 20:08:40|1114.93|1104.13|1114.9|1104.1|1114.95|1104.15|1114.75|1103.95|5
1644005340000|2022-02-04 20:09:00|1114.65|1103.85|1114.4|1103.6|1114.75|1103.95|1114.4|1103.6|3
1644005360000|2022-02-04 20:09:20|1113.9|1103.1|1113.9|1103.1|1113.9|1103.1|1113.9|1103.1|1
1644005370000|2022-02-04 20:09:30|1114.18|1103.38|1114.9|1104.1|1114.9|1104.1|1114.18|1103.38|3
1644005380000|2022-02-04 20:09:40|1115.01|1104.21|1115.01|1104.21|1115.01|1104.21|1115.01|1104.21|1
1644005390000|2022-02-04 20:09:50|1114.9|1104.1|1115.9|1105.1|1115.9|1105.1|1114.9|1104.1|6
1644005400000|2022-02-04 20:10:00|1115.84|1105.04|1115.9|1105.1|1115.9|1105.1|1115.75|1104.95|3
1644005420000|2022-02-04 20:10:20|1115.75|1104.95|1116.4|1105.6|1116.9|1106.1|1115.75|1104.95|7
1644005430000|2022-02-04 20:10:30|1116.41|1105.61|1116.37|1105.57|1116.55|1105.75|1116.32|1105.52|4
1644005440000|2022-02-04 20:10:40|1116.3|1105.5|1116.3|1105.5|1116.3|1105.5|1116.3|1105.5|1
1644005460000|2022-02-04 20:11:00|1116.15|1105.35|1115.9|1105.1|1116.15|1105.35|1115.9|1105.1|3
1644005470000|2022-02-04 20:11:10|1116.12|1105.32|1116.12|1105.32|1116.12|1105.32|1116.12|1105.32|1
1644005480000|2022-02-04 20:11:20|1116.5|1105.7|1116.57|1105.77|1116.57|1105.77|1116.15|1105.35|5
1644005490000|2022-02-04 20:11:30|1116.4|1105.6|1116.3|1105.5|1116.4|1105.6|1116.3|1105.5|2
1644005500000|2022-02-04 20:11:40|1116.39|1105.59|1115.5|1104.7|1116.39|1105.59|1114.93|1104.13|8
1644005510000|2022-02-04 20:11:50|1115.25|1104.45|1115|1104.2|1115.25|1104.45|1115|1104.2|2
1644005520000|2022-02-04 20:12:00|1115.43|1104.63|1114.95|1104.15|1115.43|1104.63|1114.95|1104.15|3
1644005530000|2022-02-04 20:12:10|1115.33|1104.53|1115.33|1104.53|1115.33|1104.53|1115.33|1104.53|1
1644005540000|2022-02-04 20:12:20|1115.17|1104.37|1115.17|1104.37|1115.17|1104.37|1115.17|1104.37|1
1644005550000|2022-02-04 20:12:30|1115.22|1104.42|1115.9|1105.1|1115.99|1105.19|1115.12|1104.32|8
1644005560000|2022-02-04 20:12:40|1115.65|1104.85|1115.65|1104.85|1115.65|1104.85|1115.65|1104.85|1
1644005570000|2022-02-04 20:12:50|1115.45|1104.65|1115.3|1104.5|1115.45|1104.65|1115.3|1104.5|2
1644005580000|2022-02-04 20:13:00|1114.9|1104.1|1114.65|1103.85|1114.9|1104.1|1114.65|1103.85|2
1644005590000|2022-02-04 20:13:10|1114.15|1103.35|1114.12|1103.32|1114.4|1103.6|1114.12|1103.32|6
1644005600000|2022-02-04 20:13:20|1114.19|1103.39|1114.12|1103.32|1114.19|1103.39|1114.12|1103.32|2
1644005610000|2022-02-04 20:13:30|1113.9|1103.1|1113.69|1102.89|1113.9|1103.1|1113.69|1102.89|3
1644005620000|2022-02-04 20:13:40|1113.4|1102.6|1113.19|1102.39|1113.65|1102.85|1113.19|1102.39|4
1644005630000|2022-02-04 20:13:50|1113.43|1102.63|1113.3|1102.5|1113.65|1102.85|1113.3|1102.5|3
1644005640000|2022-02-04 20:14:00|1113.75|1102.95|1114.12|1103.32|1114.15|1103.35|1113.4|1102.6|8
1644005650000|2022-02-04 20:14:10|1114.15|1103.35|1114.3|1103.5|1114.53|1103.73|1113.9|1103.1|6
1644005660000|2022-02-04 20:14:20|1114.53|1103.73|1114.4|1103.6|1114.53|1103.73|1114.4|1103.6|2
1644005670000|2022-02-04 20:14:30|1114.51|1103.71|1114.4|1103.6|1114.51|1103.71|1114.4|1103.6|2
1644005680000|2022-02-04 20:14:40|1114.31|1103.51|1114.19|1103.39|1114.6|1103.8|1114.19|1103.39|3
1644005700000|2022-02-04 20:15:00|1114.39|1103.59|1114.4|1103.6|1114.4|1103.6|1114.39|1103.59|2
1644005710000|2022-02-04 20:15:10|1113.9|1103.1|1113.9|1103.1|1113.9|1103.1|1113.49|1102.69|3
1644005720000|2022-02-04 20:15:20|1113.81|1103.01|1114.03|1103.23|1114.03|1103.23|1113.7|1102.9|3
1644005730000|2022-02-04 20:15:30|1114.14|1103.34|1114.4|1103.6|1114.4|1103.6|1114.14|1103.34|2
1644005740000|2022-02-04 20:15:40|1114.72|1103.92|1114.9|1104.1|1114.93|1104.13|1114.45|1103.65|4
1644005760000|2022-02-04 20:16:00|1114.58|1103.78|1114.82|1104.02|1114.82|1104.02|1114.58|1103.78|2
1644005770000|2022-02-04 20:16:10|1114.62|1103.82|1114.9|1104.1|1114.9|1104.1|1114.62|1103.82|2
1644005780000|2022-02-04 20:16:20|1114.95|1104.15|1114.95|1104.15|1114.95|1104.15|1114.95|1104.15|1
1644005790000|2022-02-04 20:16:30|1114.93|1104.13|1114.92|1104.12|1114.95|1104.15|1114.92|1104.12|3
1644005800000|2022-02-04 20:16:40|1114.9|1104.1|1114.9|1104.1|1114.93|1104.13|1114.78|1103.98|6
1644005810000|2022-02-04 20:16:50|1114.78|1103.98|1114.78|1103.98|1114.78|1103.98|1114.78|1103.98|1
1644005830000|2022-02-04 20:17:10|1114.7|1103.9|1114.9|1104.1|1114.9|1104.1|1114.56|1103.76|3
1644005850000|2022-02-04 20:17:30|1115.03|1104.23|1115.04|1104.24|1115.2|1104.4|1114.64|1103.84|8
1644005860000|2022-02-04 20:17:40|1115.09|1104.29|1115.81|1105.01|1115.9|1105.1|1115.09|1104.29|6
1644005870000|2022-02-04 20:17:50|1115.7|1104.9|1115.9|1105.1|1115.9|1105.1|1115.7|1104.9|2
1644005880000|2022-02-04 20:18:00|1115.86|1105.06|1116.01|1105.21|1116.01|1105.21|1115.86|1105.06|2
1644005890000|2022-02-04 20:18:10|1115.9|1105.1|1115.7|1104.9|1115.9|1105.1|1115.65|1104.85|3
1644005900000|2022-02-04 20:18:20|1115.35|1104.55|1115.22|1104.42|1115.35|1104.55|1115.22|1104.42|2
1644005920000|2022-02-04 20:18:40|1115.2|1104.4|1115.44|1104.64|1115.44|1104.64|1115.2|1104.4|2
1644005930000|2022-02-04 20:18:50|1115.24|1104.44|1115.17|1104.37|1115.24|1104.44|1115|1104.2|3
1644005940000|2022-02-04 20:19:00|1115.15|1104.35|1114.92|1104.12|1115.45|1104.65|1114.92|1104.12|6
1644005950000|2022-02-04 20:19:10|1114.74|1103.94|1114.4|1103.6|1114.9|1104.1|1114.4|1103.6|3
1644005960000|2022-02-04 20:19:20|1114.43|1103.63|1114.8|1104|1114.9|1104.1|1114.2|1103.4|5
1644005970000|2022-02-04 20:19:30|1114.5|1103.7|1114.8|1104|1114.9|1104.1|1114.5|1103.7|6
1644005980000|2022-02-04 20:19:40|1114.69|1103.89|1114.9|1104.1|1114.9|1104.1|1114.69|1103.89|5
1644005990000|2022-02-04 20:19:50|1114.72|1103.92|1114.64|1103.84|1114.9|1104.1|1114.64|1103.84|3
1644006000000|2022-02-04 20:20:00|1114.34|1103.54|1114.4|1103.6|1114.52|1103.72|1114.1|1103.3|7
1644006010000|2022-02-04 20:20:10|1114.51|1103.71|1114.45|1103.65|1114.51|1103.71|1114.45|1103.65|2
1644006020000|2022-02-04 20:20:20|1113.95|1103.15|1113.95|1103.15|1113.95|1103.15|1113.95|1103.15|1
1644006030000|2022-02-04 20:20:30|1114.45|1103.65|1114.45|1103.65|1114.46|1103.66|1114.26|1103.46|6
1644006040000|2022-02-04 20:20:40|1114.22|1103.42|1114.45|1103.65|1114.45|1103.65|1114.14|1103.34|4
1644006050000|2022-02-04 20:20:50|1114.4|1103.6|1114.44|1103.64|1114.49|1103.69|1114.4|1103.6|4
1644006060000|2022-02-04 20:21:00|1114.49|1103.69|1113.86|1103.06|1114.49|1103.69|1113.86|1103.06|6
1644006070000|2022-02-04 20:21:10|1113.94|1103.14|1113.94|1103.14|1113.94|1103.14|1113.94|1103.14|1
1644006090000|2022-02-04 20:21:30|1113.9|1103.1|1113.94|1103.14|1113.94|1103.14|1113.45|1102.65|5
1644006110000|2022-02-04 20:21:50|1113.84|1103.04|1113.84|1103.04|1113.84|1103.04|1113.84|1103.04|1
1644006120000|2022-02-04 20:22:00|1113.67|1102.87|1113.84|1103.04|1113.84|1103.04|1113.67|1102.87|2
1644006130000|2022-02-04 20:22:10|1113.77|1102.97|1113.84|1103.04|1113.9|1103.1|1113.77|1102.97|3
1644006150000|2022-02-04 20:22:30|1114.06|1103.26|1115.12|1104.32|1115.15|1104.35|1114.06|1103.26|6
1644006160000|2022-02-04 20:22:40|1115.09|1104.29|1115.3|1104.5|1115.45|1104.65|1115.09|1104.29|6
1644006170000|2022-02-04 20:22:50|1115.35|1104.55|1115.19|1104.39|1115.4|1104.6|1115.12|1104.32|5
1644006180000|2022-02-04 20:23:00|1115.24|1104.44|1115.19|1104.39|1115.24|1104.44|1115.19|1104.39|2
1644006190000|2022-02-04 20:23:10|1115.53|1104.73|1115.19|1104.39|1115.53|1104.73|1115.19|1104.39|4
1644006200000|2022-02-04 20:23:20|1115.4|1104.6|1115.27|1104.47|1115.4|1104.6|1115.19|1104.39|3
1644006210000|2022-02-04 20:23:30|1115.43|1104.63|1115.3|1104.5|1115.65|1104.85|1115.3|1104.5|3
1644006220000|2022-02-04 20:23:40|1115.15|1104.35|1115.1|1104.3|1115.15|1104.35|1115.1|1104.3|2
1644006240000|2022-02-04 20:24:00|1115.4|1104.6|1115.21|1104.41|1115.4|1104.6|1115.21|1104.41|2
1644006250000|2022-02-04 20:24:10|1115.15|1104.35|1114.9|1104.1|1115.15|1104.35|1114.71|1103.91|4
1644006280000|2022-02-04 20:24:40|1114.61|1103.81|1114.5|1103.7|1114.61|1103.81|1114.5|1103.7|3
1644006290000|2022-02-04 20:24:50|1114.53|1103.73|1114.65|1103.85|1114.65|1103.85|1114.5|1103.7|3
1644006300000|2022-02-04 20:25:00|1114.9|1104.1|1115.85|1105.05|1115.85|1105.05|1114.9|1104.1|3
1644006310000|2022-02-04 20:25:10|1115.79|1104.99|1115.64|1104.84|1115.79|1104.99|1115.64|1104.84|2
1644006330000|2022-02-04 20:25:30|1115.49|1104.69|1115.4|1104.6|1115.49|1104.69|1115.1|1104.3|3
1644006340000|2022-02-04 20:25:40|1115.39|1104.59|1115.39|1104.59|1115.39|1104.59|1115.39|1104.59|1
1644006360000|2022-02-04 20:26:00|1115.09|1104.29|1114.9|1104.1|1115.09|1104.29|1114.9|1104.1|2
1644006370000|2022-02-04 20:26:10|1114.73|1103.93|1114.9|1104.1|1114.9|1104.1|1114.73|1103.93|2
1644006380000|2022-02-04 20:26:20|1114.8|1104|1113.77|1102.97|1114.8|1104|1113.77|1102.97|5
1644006390000|2022-02-04 20:26:30|1113.9|1103.1|1113.9|1103.1|1113.9|1103.1|1113.9|1103.1|1
1644006410000|2022-02-04 20:26:50|1113.81|1103.01|1112.72|1101.92|1113.81|1103.01|1112.69|1101.89|5
1644006420000|2022-02-04 20:27:00|1112.12|1101.32|1112.12|1101.32|1112.12|1101.32|1112.12|1101.32|1
1644006440000|2022-02-04 20:27:20|1112.5|1101.7|1112.12|1101.32|1112.5|1101.7|1112.12|1101.32|2
1644006450000|2022-02-04 20:27:30|1111.9|1101.1|1111.17|1100.37|1111.95|1101.15|1111.17|1100.37|6
1644006470000|2022-02-04 20:27:50|1111.22|1100.42|1111.04|1100.24|1111.22|1100.42|1110.9|1100.1|4
1644006480000|2022-02-04 20:28:00|1110.9|1100.1|1110.9|1100.1|1110.9|1100.1|1110.9|1100.1|1
1644006490000|2022-02-04 20:28:10|1110.8|1100|1110.8|1100|1110.8|1100|1110.8|1100|1
1644006500000|2022-02-04 20:28:20|1110.64|1099.84|1110.7|1099.9|1110.8|1100|1110.3|1099.5|5
1644006510000|2022-02-04 20:28:30|1110.35|1099.55|1109.95|1099.15|1110.35|1099.55|1109.95|1099.15|3
1644006520000|2022-02-04 20:28:40|1109.92|1099.12|1110.88|1100.08|1110.91|1100.11|1109.92|1099.12|6
1644006530000|2022-02-04 20:28:50|1110.81|1100.01|1110.9|1100.1|1110.9|1100.1|1110.81|1100.01|3
1644006540000|2022-02-04 20:29:00|1110.65|1099.85|1110.12|1099.32|1110.65|1099.85|1110.12|1099.32|4
1644006550000|2022-02-04 20:29:10|1110.13|1099.33|1111.01|1100.21|1111.01|1100.21|1110.13|1099.33|4
1644006560000|2022-02-04 20:29:20|1110.9|1100.1|1110.88|1100.08|1111.15|1100.35|1110.88|1100.08|4
1644006570000|2022-02-04 20:29:30|1111.05|1100.25|1110.9|1100.1|1111.05|1100.25|1110.9|1100.1|2
1644006580000|2022-02-04 20:29:40|1110.85|1100.05|1110.85|1100.05|1110.85|1100.05|1110.85|1100.05|1
1644006590000|2022-02-04 20:29:50|1110.76|1099.96|1110.71|1099.91|1110.76|1099.96|1110.71|1099.91|2
1644006600000|2022-02-04 20:30:00|1110.8|1100|1111.25|1100.45|1111.25|1100.45|1110.8|1100|3
1644006610000|2022-02-04 20:30:10|1111.35|1100.55|1110.9|1100.1|1111.35|1100.55|1110.9|1100.1|2
1644006630000|2022-02-04 20:30:30|1110.81|1100.01|1110.81|1100.01|1110.81|1100.01|1110.81|1100.01|1
1644006660000|2022-02-04 20:31:00|1110.9|1100.1|1110.95|1100.15|1110.95|1100.15|1110.9|1100.1|2
1644006670000|2022-02-04 20:31:10|1110.9|1100.1|1110.9|1100.1|1110.9|1100.1|1110.9|1100.1|1
1644006690000|2022-02-04 20:31:30|1110.85|1100.05|1110.9|1100.1|1110.9|1100.1|1110.85|1100.05|2
1644006710000|2022-02-04 20:31:50|1110.97|1100.17|1110.97|1100.17|1110.97|1100.17|1110.97|1100.17|1
1644006720000|2022-02-04 20:32:00|1110.96|1100.16|1110.9|1100.1|1111.15|1100.35|1110.9|1100.1|3
1644006730000|2022-02-04 20:32:10|1110.45|1099.65|1110.45|1099.65|1110.45|1099.65|1110.45|1099.65|1
1644006750000|2022-02-04 20:32:30|1110.8|1100|1111.15|1100.35|1111.15|1100.35|1110.6|1099.8|10
1644006770000|2022-02-04 20:32:50|1110.9|1100.1|1110.9|1100.1|1111.4|1100.6|1110.9|1100.1|7
1644006780000|2022-02-04 20:33:00|1111.28|1100.48|1111.34|1100.54|1111.34|1100.54|1111.15|1100.35|3
1644006790000|2022-02-04 20:33:10|1111.8|1101|1111.8|1101|1111.8|1101|1111.8|1101|1
1644006800000|2022-02-04 20:33:20|1111.56|1100.76|1112.15|1101.35|1112.15|1101.35|1111.2|1100.4|6
1644006810000|2022-02-04 20:33:30|1112.6|1101.8|1112.5|1101.7|1112.6|1101.8|1112.5|1101.7|4
1644006820000|2022-02-04 20:33:40|1112.1|1101.3|1112.5|1101.7|1112.5|1101.7|1112.1|1101.3|2
1644006830000|2022-02-04 20:33:50|1112.8|1102|1112.1|1101.3|1112.8|1102|1112.1|1101.3|4
1644006840000|2022-02-04 20:34:00|1112.39|1101.59|1112.69|1101.89|1112.9|1102.1|1112.39|1101.59|4
1644006850000|2022-02-04 20:34:10|1112.8|1102|1112.8|1102|1112.8|1102|1112.8|1102|1
1644006890000|2022-02-04 20:34:50|1112.4|1101.6|1111.9|1101.1|1112.4|1101.6|1111.9|1101.1|4
1644006900000|2022-02-04 20:35:00|1111.8|1101|1111.8|1101|1112.02|1101.22|1111.8|1101|3
1644006910000|2022-02-04 20:35:10|1111.9|1101.1|1111.9|1101.1|1111.9|1101.1|1111.9|1101.1|1
1644006920000|2022-02-04 20:35:20|1111.8|1101|1111.8|1101|1112.02|1101.22|1111.8|1101|5
1644006930000|2022-02-04 20:35:30|1112.02|1101.22|1111.9|1101.1|1112.12|1101.32|1111.8|1101|5
1644006940000|2022-02-04 20:35:40|1112.3|1101.5|1112.3|1101.5|1112.3|1101.5|1112.3|1101.5|1
1644006950000|2022-02-04 20:35:50|1111.9|1101.1|1112.3|1101.5|1112.3|1101.5|1111.9|1101.1|2
1644006960000|2022-02-04 20:36:00|1112.58|1101.78|1112.4|1101.6|1112.58|1101.78|1112.4|1101.6|2
1644006970000|2022-02-04 20:36:10|1112.35|1101.55|1110.9|1100.1|1112.35|1101.55|1110.9|1100.1|4
1644006980000|2022-02-04 20:36:20|1110.8|1100|1111.09|1100.29|1111.09|1100.29|1110.5|1099.7|5
1644006990000|2022-02-04 20:36:30|1111.45|1100.65|1110.9|1100.1|1111.45|1100.65|1110.9|1100.1|2
1644007000000|2022-02-04 20:36:40|1111.3|1100.5|1110.9|1100.1|1111.45|1100.65|1110.9|1100.1|5
1644007020000|2022-02-04 20:37:00|1111.15|1100.35|1111.15|1100.35|1111.24|1100.44|1111.15|1100.35|3
1644007030000|2022-02-04 20:37:10|1110.9|1100.1|1111.03|1100.23|1111.25|1100.45|1110.9|1100.1|6
1644007040000|2022-02-04 20:37:20|1111.2|1100.4|1111.2|1100.4|1111.2|1100.4|1111.2|1100.4|1
1644007050000|2022-02-04 20:37:30|1111.3|1100.5|1111.3|1100.5|1111.3|1100.5|1111.3|1100.5|1
1644007060000|2022-02-04 20:37:40|1110.9|1100.1|1110.9|1100.1|1110.9|1100.1|1110.9|1100.1|1
1644007070000|2022-02-04 20:37:50|1111.03|1100.23|1111.1|1100.3|1111.1|1100.3|1111.03|1100.23|2
1644007080000|2022-02-04 20:38:00|1110.93|1100.13|1110.93|1100.13|1110.93|1100.13|1110.93|1100.13|1
1644007090000|2022-02-04 20:38:10|1110.9|1100.1|1110.9|1100.1|1110.9|1100.1|1110.9|1100.1|1
1644007100000|2022-02-04 20:38:20|1111|1100.2|1110.88|1100.08|1111|1100.2|1110.77|1099.97|4
1644007110000|2022-02-04 20:38:30|1110.9|1100.1|1110.67|1099.87|1110.9|1100.1|1110.67|1099.87|3
1644007120000|2022-02-04 20:38:40|1110.05|1099.25|1110.67|1099.87|1110.67|1099.87|1110.05|1099.25|3
1644007150000|2022-02-04 20:39:10|1110.8|1100|1110.84|1100.04|1110.9|1100.1|1110.8|1100|3
1644007160000|2022-02-04 20:39:20|1110.77|1099.97|1110.77|1099.97|1110.77|1099.97|1110.77|1099.97|1
1644007170000|2022-02-04 20:39:30|1110.58|1099.78|1110.4|1099.6|1110.58|1099.78|1110.4|1099.6|3
1644007180000|2022-02-04 20:39:40|1110.74|1099.94|1110.9|1100.1|1110.9|1100.1|1110.74|1099.94|5
1644007200000|2022-02-04 20:40:00|1110.4|1099.6|1110.4|1099.6|1110.4|1099.6|1110.4|1099.6|1
1644007230000|2022-02-04 20:40:30|1110.8|1100|1110.35|1099.55|1110.8|1100|1110.35|1099.55|2
1644007240000|2022-02-04 20:40:40|1110.4|1099.6|1110.45|1099.65|1110.45|1099.65|1110.4|1099.6|2
1644007250000|2022-02-04 20:40:50|1110.15|1099.35|1110.03|1099.23|1110.15|1099.35|1110|1099.2|5
1644007260000|2022-02-04 20:41:00|1110.53|1099.73|1110.6|1099.8|1111.11|1100.31|1110.53|1099.73|4
1644007280000|2022-02-04 20:41:20|1110.65|1099.85|1110.65|1099.85|1110.65|1099.85|1110.65|1099.85|1
1644007290000|2022-02-04 20:41:30|1110.9|1100.1|1110.9|1100.1|1110.9|1100.1|1110.9|1100.1|1
1644007300000|2022-02-04 20:41:40|1110.87|1100.07|1110.87|1100.07|1110.87|1100.07|1110.87|1100.07|1
1644007310000|2022-02-04 20:41:50|1110.39|1099.59|1110.39|1099.59|1110.39|1099.59|1110.39|1099.59|1
1644007320000|2022-02-04 20:42:00|1110.65|1099.85|1110.1|1099.3|1110.65|1099.85|1110.1|1099.3|3
1644007330000|2022-02-04 20:42:10|1110.37|1099.57|1110.37|1099.57|1110.37|1099.57|1110.37|1099.57|1
1644007340000|2022-02-04 20:42:20|1110.82|1100.02|1111.09|1100.29|1111.09|1100.29|1110.82|1100.02|4
1644007350000|2022-02-04 20:42:30|1111.4|1100.6|1111.4|1100.6|1111.4|1100.6|1111.15|1100.35|3
1644007370000|2022-02-04 20:42:50|1111.57|1100.77|1111.65|1100.85|1111.65|1100.85|1111.4|1100.6|4
1644007380000|2022-02-04 20:43:00|1111.73|1100.93|1111.8|1101|1111.8|1101|1111.73|1100.93|2
1644007390000|2022-02-04 20:43:10|1111.63|1100.83|1111.8|1101|1111.8|1101|1111.63|1100.83|2
1644007400000|2022-02-04 20:43:20|1111.65|1100.85|1111.8|1101|1111.8|1101|1111.65|1100.85|2
1644007410000|2022-02-04 20:43:30|1111.4|1100.6|1111.8|1101|1111.8|1101|1111.4|1100.6|2
1644007420000|2022-02-04 20:43:40|1111.3|1100.5|1110.9|1100.1|1111.3|1100.5|1110.9|1100.1|2
1644007430000|2022-02-04 20:43:50|1111.3|1100.5|1111.12|1100.32|1111.3|1100.5|1111.12|1100.32|2
1644007440000|2022-02-04 20:44:00|1111.21|1100.41|1111.15|1100.35|1111.46|1100.66|1111.15|1100.35|3
1644007450000|2022-02-04 20:44:10|1111.18|1100.38|1111.15|1100.35|1111.18|1100.38|1111.15|1100.35|2
1644007480000|2022-02-04 20:44:40|1111.7|1100.9|1110.9|1100.1|1111.7|1100.9|1110.9|1100.1|3
1644007490000|2022-02-04 20:44:50|1110.75|1099.95|1110.75|1099.95|1110.75|1099.95|1110.75|1099.95|1
1644007500000|2022-02-04 20:45:00|1110.57|1099.77|1110.75|1099.95|1110.75|1099.95|1110.53|1099.73|4
1644007510000|2022-02-04 20:45:10|1110.53|1099.73|1108.82|1098.02|1110.53|1099.73|1108.67|1097.87|8
1644007520000|2022-02-04 20:45:20|1108.4|1097.6|1109.05|1098.25|1109.08|1098.28|1108.4|1097.6|5
1644007540000|2022-02-04 20:45:40|1109.03|1098.23|1109.05|1098.25|1109.05|1098.25|1109.03|1098.23|2
1644007550000|2022-02-04 20:45:50|1109.66|1098.86|1109.65|1098.85|1109.66|1098.86|1109.55|1098.75|3
1644007560000|2022-02-04 20:46:00|1109.55|1098.75|1109.55|1098.75|1109.55|1098.75|1109.1|1098.3|5
1644007570000|2022-02-04 20:46:10|1109.61|1098.81|1109.55|1098.75|1109.61|1098.81|1109.55|1098.75|2
1644007580000|2022-02-04 20:46:20|1109.61|1098.81|1109.05|1098.25|1109.61|1098.81|1109.05|1098.25|3
1644007590000|2022-02-04 20:46:30|1109.15|1098.35|1109.9|1099.1|1109.95|1099.15|1109.15|1098.35|7
1644007600000|2022-02-04 20:46:40|1109.96|1099.16|1110.1|1099.3|1110.1|1099.3|1109.9|1099.1|9
1644007610000|2022-02-04 20:46:50|1110|1099.2|1110.31|1099.51|1110.31|1099.51|1110|1099.2|3
1644007620000|2022-02-04 20:47:00|1110.25|1099.45|1109.9|1099.1|1110.25|1099.45|1109.9|1099.1|2
1644007630000|2022-02-04 20:47:10|1109.81|1099.01|1109.4|1098.6|1110.36|1099.56|1109.4|1098.6|6
1644007640000|2022-02-04 20:47:20|1109.29|1098.49|1109.4|1098.6|1109.4|1098.6|1109.29|1098.49|2
1644007650000|2022-02-04 20:47:30|1109.29|1098.49|1109.4|1098.6|1109.4|1098.6|1109.29|1098.49|2
1644007660000|2022-02-04 20:47:40|1109.05|1098.25|1109.05|1098.25|1109.05|1098.25|1109.05|1098.25|1
1644007680000|2022-02-04 20:48:00|1109.2|1098.4|1109.05|1098.25|1109.2|1098.4|1109.05|1098.25|2
1644007700000|2022-02-04 20:48:20|1109.11|1098.31|1109.05|1098.25|1109.11|1098.31|1109.05|1098.25|2
1644007710000|2022-02-04 20:48:30|1109|1098.2|1109.05|1098.25|1109.05|1098.25|1109|1098.2|3
1644007740000|2022-02-04 20:49:00|1109|1098.2|1109.05|1098.25|1109.05|1098.25|1109|1098.2|3
1644007760000|2022-02-04 20:49:20|1109.15|1098.35|1109.05|1098.25|1109.15|1098.35|1108.93|1098.13|4
1644007780000|2022-02-04 20:49:40|1109.15|1098.35|1109.15|1098.35|1109.15|1098.35|1109.15|1098.35|1
1644007790000|2022-02-04 20:49:50|1109.05|1098.25|1109.9|1099.1|1110.1|1099.3|1109.05|1098.25|5
1644007800000|2022-02-04 20:50:00|1109.96|1099.16|1110.3|1099.5|1110.45|1099.65|1109.96|1099.16|4
1644007820000|2022-02-04 20:50:20|1110.39|1099.59|1110.4|1099.6|1110.4|1099.6|1110.39|1099.59|2
1644007830000|2022-02-04 20:50:30|1110.3|1099.5|1110.26|1099.46|1110.3|1099.5|1110.2|1099.4|5
1644007840000|2022-02-04 20:50:40|1110.25|1099.45|1110.21|1099.41|1110.25|1099.45|1110.15|1099.35|4
1644007850000|2022-02-04 20:50:50|1110.05|1099.25|1109.64|1098.84|1110.15|1099.35|1109.64|1098.84|7
1644007870000|2022-02-04 20:51:10|1109.65|1098.85|1109.55|1098.75|1109.65|1098.85|1109.55|1098.75|2
1644007880000|2022-02-04 20:51:20|1109.3|1098.5|1109.1|1098.3|1109.3|1098.5|1109.1|1098.3|3
1644007890000|2022-02-04 20:51:30|1109.4|1098.6|1109.15|1098.35|1109.4|1098.6|1109.15|1098.35|2
1644007920000|2022-02-04 20:52:00|1109.25|1098.45|1109.45|1098.65|1109.45|1098.65|1109.05|1098.25|3
1644007930000|2022-02-04 20:52:10|1109.2|1098.4|1109.2|1098.4|1109.2|1098.4|1109.2|1098.4|1
1644007940000|2022-02-04 20:52:20|1109.64|1098.84|1109.9|1099.1|1109.95|1099.15|1109.64|1098.84|4
1644007950000|2022-02-04 20:52:30|1109.72|1098.92|1109.96|1099.16|1109.96|1099.16|1109.72|1098.92|5
1644007960000|2022-02-04 20:52:40|1110.1|1099.3|1110.2|1099.4|1110.2|1099.4|1110.1|1099.3|2
1644007970000|2022-02-04 20:52:50|1110.17|1099.37|1110.22|1099.42|1110.22|1099.42|1110.15|1099.35|3
1644007980000|2022-02-04 20:53:00|1110.23|1099.43|1110.22|1099.42|1110.23|1099.43|1110.22|1099.42|4
1644007990000|2022-02-04 20:53:10|1109.97|1099.17|1110.03|1099.23|1110.03|1099.23|1109.9|1099.1|3
1644008000000|2022-02-04 20:53:20|1109.9|1099.1|1109.96|1099.16|1110.25|1099.45|1109.9|1099.1|7
1644008010000|2022-02-04 20:53:30|1110.3|1099.5|1110.3|1099.5|1110.4|1099.6|1110.3|1099.5|4
1644008020000|2022-02-04 20:53:40|1110.38|1099.58|1109.97|1099.17|1110.38|1099.58|1109.97|1099.17|12
1644008030000|2022-02-04 20:53:50|1109.9|1099.1|1109.98|1099.18|1109.98|1099.18|1109.9|1099.1|10
1644008040000|2022-02-04 20:54:00|1109.97|1099.17|1110.38|1099.58|1110.38|1099.58|1109.97|1099.17|8
1644008050000|2022-02-04 20:54:10|1110.37|1099.57|1110.15|1099.35|1110.38|1099.58|1110.15|1099.35|4
1644008060000|2022-02-04 20:54:20|1110.21|1099.41|1110.16|1099.36|1110.21|1099.41|1110.16|1099.36|3
1644008080000|2022-02-04 20:54:40|1110.5|1099.7|1112|1101.2|1112.1|1101.3|1110.5|1099.7|10
1644008090000|2022-02-04 20:54:50|1111.9|1101.1|1111.76|1100.96|1111.9|1101.1|1111.51|1100.71|3
1644008100000|2022-02-04 20:55:00|1111.51|1100.71|1111.21|1100.41|1111.51|1100.71|1111.21|1100.41|4
1644008110000|2022-02-04 20:55:10|1111.15|1100.35|1111.3|1100.5|1111.39|1100.59|1111.15|1100.35|3
1644008130000|2022-02-04 20:55:30|1110.9|1100.1|1110.84|1100.04|1110.9|1100.1|1110.84|1100.04|2
1644008140000|2022-02-04 20:55:40|1110.9|1100.1|1111.12|1100.32|1111.4|1100.6|1110.9|1100.1|5
1644008150000|2022-02-04 20:55:50|1111.2|1100.4|1111.2|1100.4|1111.2|1100.4|1111.2|1100.4|1
1644008160000|2022-02-04 20:56:00|1111.15|1100.35|1110.9|1100.1|1111.3|1100.5|1110.9|1100.1|4
1644008170000|2022-02-04 20:56:10|1110.8|1100|1110.8|1100|1110.8|1100|1110.8|1100|1
1644008180000|2022-02-04 20:56:20|1111.02|1100.22|1111.55|1100.75|1111.65|1100.85|1111.02|1100.22|4
1644008190000|2022-02-04 20:56:30|1111.3|1100.5|1110.9|1100.1|1111.3|1100.5|1110.9|1100.1|4
1644008200000|2022-02-04 20:56:40|1111.12|1100.32|1111.25|1100.45|1111.25|1100.45|1111.12|1100.32|2
1644008220000|2022-02-04 20:57:00|1111.5|1100.7|1111.5|1100.7|1111.5|1100.7|1111.5|1100.7|1
1644008230000|2022-02-04 20:57:10|1111.25|1100.45|1111.15|1100.35|1111.25|1100.45|1110.9|1100.1|4
1644008240000|2022-02-04 20:57:20|1110.9|1100.1|1110.9|1100.1|1110.9|1100.1|1110.9|1100.1|1
1644008250000|2022-02-04 20:57:30|1110.85|1100.05|1110.85|1100.05|1110.85|1100.05|1110.85|1100.05|1
1644008260000|2022-02-04 20:57:40|1110.8|1100|1110.8|1100|1110.8|1100|1110.8|1100|1
1644008270000|2022-02-04 20:57:50|1111.02|1100.22|1110.9|1100.1|1111.02|1100.22|1110.8|1100|3
1644008290000|2022-02-04 20:58:10|1110.58|1099.78|1109.95|1099.15|1110.58|1099.78|1109.95|1099.15|4
1644008300000|2022-02-04 20:58:20|1110.17|1099.37|1110.17|1099.37|1110.17|1099.37|1110.17|1099.37|1
1644008310000|2022-02-04 20:58:30|1110.58|1099.78|1110|1099.2|1110.58|1099.78|1109.9|1099.1|5
1644008340000|2022-02-04 20:59:00|1110.33|1099.53|1110.33|1099.53|1110.33|1099.53|1110.05|1099.25|5
1644008360000|2022-02-04 20:59:20|1110.25|1099.45|1111.09|1100.29|1111.09|1100.29|1110.08|1099.28|10
1644008370000|2022-02-04 20:59:30|1110.9|1100.1|1110.85|1100.05|1111.35|1100.55|1110.85|1100.05|7
1644008390000|2022-02-04 20:59:50|1110.58|1099.78|1110.58|1099.78|1110.58|1099.78|1110.58|1099.78|1
1644008400000|2022-02-04 21:00:00|1110.7|1099.9|1108.62|1097.82|1110.7|1099.9|1108.62|1097.82|10
1644008410000|2022-02-04 21:00:10|1108.63|1097.83|1108.8|1098|1108.8|1098|1108.4|1097.6|6
1644008420000|2022-02-04 21:00:20|1108.4|1097.6|1108.62|1097.82|1108.62|1097.82|1108.4|1097.6|2
1644008430000|2022-02-04 21:00:30|1108.9|1098.1|1108.62|1097.82|1108.9|1098.1|1108.62|1097.82|2
1644008440000|2022-02-04 21:00:40|1108.63|1097.83|1108.8|1098|1108.8|1098|1108.63|1097.83|2
1644008450000|2022-02-04 21:00:50|1108.63|1097.83|1108.63|1097.83|1108.63|1097.83|1108.63|1097.83|1
1644008460000|2022-02-04 21:01:00|1108.8|1098|1109.05|1098.25|1109.05|1098.25|1108.4|1097.6|9
1644008470000|2022-02-04 21:01:10|1108.99|1098.19|1108.9|1098.1|1108.99|1098.19|1108.9|1098.1|4
1644008580000|2022-02-04 21:03:00|1108.15|1097.35|1108.15|1097.35|1108.15|1097.35|1108.15|1097.35|1
1644008590000|2022-02-04 21:03:10|1107.9|1097.1|1107.4|1096.6|1107.9|1097.1|1107.4|1096.6|3
1644008600000|2022-02-04 21:03:20|1106.9|1096.1|1106.9|1096.1|1106.9|1096.1|1106.9|1096.1|1
1644008700000|2022-02-04 21:05:00|1106.85|1096.05|1106.85|1096.05|1106.85|1096.05|1106.85|1096.05|1
1644008710000|2022-02-04 21:05:10|1106.9|1096.1|1106.95|1096.15|1106.95|1096.15|1106.9|1096.1|2
1644008720000|2022-02-04 21:05:20|1107.2|1096.4|1106.9|1096.1|1107.2|1096.4|1106.9|1096.1|2
1644008750000|2022-02-04 21:05:50|1106.96|1096.16|1106.96|1096.16|1107.05|1096.25|1106.96|1096.16|3
1644008780000|2022-02-04 21:06:20|1107.15|1096.35|1107.15|1096.35|1107.15|1096.35|1107.15|1096.35|1
1644008790000|2022-02-04 21:06:30|1107.05|1096.25|1106.75|1095.95|1107.05|1096.25|1106.75|1095.95|2
1644008820000|2022-02-04 21:07:00|1106.3|1095.5|1106.3|1095.5|1106.3|1095.5|1106.3|1095.5|1
1644008850000|2022-02-04 21:07:30|1106.7|1095.9|1106.7|1095.9|1106.9|1096.1|1106.7|1095.9|4
1644008870000|2022-02-04 21:07:50|1106.8|1096|1106.8|1096|1106.8|1096|1106.8|1096|1
1644008880000|2022-02-04 21:08:00|1106.85|1096.05|1106.85|1096.05|1106.85|1096.05|1106.85|1096.05|1
1644008950000|2022-02-04 21:09:10|1106.7|1095.9|1106.7|1095.9|1106.7|1095.9|1106.7|1095.9|1
1644008960000|2022-02-04 21:09:20|1106.6|1095.8|1106.6|1095.8|1106.6|1095.8|1106.6|1095.8|1
1644008970000|2022-02-04 21:09:30|1106.42|1095.62|1105.9|1095.1|1106.42|1095.62|1105.9|1095.1|5
1644008990000|2022-02-04 21:09:50|1106.15|1095.35|1106.34|1095.54|1106.55|1095.75|1106.15|1095.35|3
1644009000000|2022-02-04 21:10:00|1106.36|1095.56|1106.52|1095.72|1106.52|1095.72|1106.33|1095.53|3
1644009030000|2022-02-04 21:10:30|1106.75|1095.95|1106.15|1095.35|1106.75|1095.95|1105.9|1095.1|4
1644009040000|2022-02-04 21:10:40|1105.9|1095.1|1105.9|1095.1|1106.15|1095.35|1105.9|1095.1|3
1644009110000|2022-02-04 21:11:50|1105.69|1094.89|1105.24|1094.44|1105.69|1094.89|1105.24|1094.44|2
1644009120000|2022-02-04 21:12:00|1105|1094.2|1105|1094.2|1105|1094.2|1105|1094.2|1
1644009240000|2022-02-04 21:14:00|1105.4|1094.6|1105.4|1094.6|1105.4|1094.6|1105.4|1094.6|1
1644009250000|2022-02-04 21:14:10|1105.65|1094.85|1105.78|1094.98|1105.78|1094.98|1105.65|1094.85|2
1644009260000|2022-02-04 21:14:20|1105.4|1094.6|1105.4|1094.6|1105.4|1094.6|1105.4|1094.6|1
1644009290000|2022-02-04 21:14:50|1105.68|1094.88|1105.78|1094.98|1105.9|1095.1|1105.68|1094.88|3
1644009300000|2022-02-04 21:15:00|1105.67|1094.87|1105.1|1094.3|1105.67|1094.87|1105.1|1094.3|3
1644009340000|2022-02-04 21:15:40|1104.9|1094.1|1104.85|1094.05|1104.9|1094.1|1104.85|1094.05|2
1644009370000|2022-02-04 21:16:10|1104.9|1094.1|1104.9|1094.1|1104.9|1094.1|1104.9|1094.1|1
1644009410000|2022-02-04 21:16:50|1104.95|1094.15|1104.9|1094.1|1104.95|1094.15|1104.9|1094.1|2
1644009420000|2022-02-04 21:17:00|1105.39|1094.59|1105.28|1094.48|1105.39|1094.59|1105.28|1094.48|2
1644009430000|2022-02-04 21:17:10|1105.75|1094.95|1105.75|1094.95|1105.75|1094.95|1105.75|1094.95|1
1644009440000|2022-02-04 21:17:20|1105.85|1095.05|1105.85|1095.05|1105.85|1095.05|1105.85|1095.05|1
1644009450000|2022-02-04 21:17:30|1105.8|1095|1105.8|1095|1105.8|1095|1105.8|1095|1
1644009470000|2022-02-04 21:17:50|1104.9|1094.1|1104.9|1094.1|1104.9|1094.1|1104.9|1094.1|1
1644009510000|2022-02-04 21:18:30|1105|1094.2|1105|1094.2|1105|1094.2|1105|1094.2|1
1644009550000|2022-02-04 21:19:10|1105.02|1094.22|1105.02|1094.22|1105.02|1094.22|1105.02|1094.22|1
1644009570000|2022-02-04 21:19:30|1105.04|1094.24|1105.04|1094.24|1105.04|1094.24|1105.04|1094.24|1
1644009580000|2022-02-04 21:19:40|1105.12|1094.32|1105.12|1094.32|1105.12|1094.32|1105.12|1094.32|1
1644009630000|2022-02-04 21:20:30|1105.32|1094.52|1105.32|1094.52|1105.32|1094.52|1105.32|1094.52|1
1644009650000|2022-02-04 21:20:50|1105.33|1094.53|1105.33|1094.53|1105.33|1094.53|1105.33|1094.53|1
1644009670000|2022-02-04 21:21:10|1105.18|1094.38|1105.18|1094.38|1105.18|1094.38|1105.18|1094.38|1
1644009690000|2022-02-04 21:21:30|1105.36|1094.56|1105.7|1094.9|1105.7|1094.9|1105.18|1094.38|5
1644009700000|2022-02-04 21:21:40|1105.72|1094.92|1105.72|1094.92|1105.72|1094.92|1105.72|1094.92|1
1644009720000|2022-02-04 21:22:00|1105.76|1094.96|1105.76|1094.96|1105.76|1094.96|1105.76|1094.96|1
1644009730000|2022-02-04 21:22:10|1105.5|1094.7|1105.5|1094.7|1105.5|1094.7|1105.5|1094.7|1
1644009740000|2022-02-04 21:22:20|1105.6|1094.8|1105.6|1094.8|1105.61|1094.81|1105.6|1094.8|3
1644009750000|2022-02-04 21:22:30|1105.51|1094.71|1105.99|1095.19|1105.99|1095.19|1105.45|1094.65|6
1644009760000|2022-02-04 21:22:40|1106.13|1095.33|1106.13|1095.33|1106.13|1095.33|1106.13|1095.33|1
1644009770000|2022-02-04 21:22:50|1106|1095.2|1105.9|1095.1|1106|1095.2|1105.9|1095.1|2
1644009780000|2022-02-04 21:23:00|1105.91|1095.11|1106.18|1095.38|1106.18|1095.38|1105.91|1095.11|2
1644009790000|2022-02-04 21:23:10|1106.34|1095.54|1106.34|1095.54|1106.34|1095.54|1106.34|1095.54|1
1644009810000|2022-02-04 21:23:30|1106.33|1095.53|1106.26|1095.46|1106.34|1095.54|1106.26|1095.46|6
1644009820000|2022-02-04 21:23:40|1106.18|1095.38|1106.18|1095.38|1106.18|1095.38|1106.18|1095.38|1
1644009830000|2022-02-04 21:23:50|1106.19|1095.39|1106.18|1095.38|1106.19|1095.39|1106.18|1095.38|8
1644009840000|2022-02-04 21:24:00|1106.19|1095.39|1106.19|1095.39|1106.19|1095.39|1106.18|1095.38|9
1644009850000|2022-02-04 21:24:10|1106.18|1095.38|1106.23|1095.43|1106.23|1095.43|1106.18|1095.38|3
1644009880000|2022-02-04 21:24:40|1106.27|1095.47|1106.27|1095.47|1106.27|1095.47|1106.27|1095.47|1
1644009890000|2022-02-04 21:24:50|1106.24|1095.44|1106.24|1095.44|1106.24|1095.44|1106.24|1095.44|1
1644009900000|2022-02-04 21:25:00|1106.2|1095.4|1106.2|1095.4|1106.2|1095.4|1106.2|1095.4|1
1644009910000|2022-02-04 21:25:10|1106.1|1095.3|1106.02|1095.22|1106.1|1095.3|1106.01|1095.21|3
1644009920000|2022-02-04 21:25:20|1105.91|1095.11|1104.49|1093.69|1105.91|1095.11|1104.49|1093.69|11
1644009940000|2022-02-04 21:25:40|1104.5|1093.7|1104.5|1093.7|1104.5|1093.7|1104.5|1093.7|1
1644009950000|2022-02-04 21:25:50|1104.39|1093.59|1104.39|1093.59|1104.39|1093.59|1104.39|1093.59|1
1644009960000|2022-02-04 21:26:00|1104.3|1093.5|1104.3|1093.5|1104.3|1093.5|1104.3|1093.5|1
1644009980000|2022-02-04 21:26:20|1104.31|1093.51|1104.2|1093.4|1104.31|1093.51|1104.11|1093.31|4
1644009990000|2022-02-04 21:26:30|1104.32|1093.52|1104.9|1094.1|1104.9|1094.1|1104.32|1093.52|3
1644010000000|2022-02-04 21:26:40|1104.95|1094.15|1105|1094.2|1105|1094.2|1104.94|1094.14|3
1644010010000|2022-02-04 21:26:50|1105.11|1094.31|1105.11|1094.31|1105.11|1094.31|1105.11|1094.31|1
1644010030000|2022-02-04 21:27:10|1105.17|1094.37|1105.31|1094.51|1105.31|1094.51|1105.17|1094.37|2
1644010040000|2022-02-04 21:27:20|1105.32|1094.52|1105.32|1094.52|1105.32|1094.52|1105.32|1094.52|1
1644010050000|2022-02-04 21:27:30|1105.31|1094.51|1105.31|1094.51|1105.31|1094.51|1105.31|1094.51|1
1644010070000|2022-02-04 21:27:50|1105.19|1094.39|1105.19|1094.39|1105.19|1094.39|1105.19|1094.39|1
1644010080000|2022-02-04 21:28:00|1105.01|1094.21|1104.91|1094.11|1105.01|1094.21|1104.91|1094.11|3
1644010100000|2022-02-04 21:28:20|1104.99|1094.19|1105.36|1094.56|1105.36|1094.56|1104.91|1094.11|7
1644010110000|2022-02-04 21:28:30|1105.54|1094.74|1106.08|1095.28|1106.08|1095.28|1105.54|1094.74|4
1644010120000|2022-02-04 21:28:40|1105.94|1095.14|1106.16|1095.36|1106.16|1095.36|1105.83|1095.03|4
1644010130000|2022-02-04 21:28:50|1106.21|1095.41|1106.33|1095.53|1106.33|1095.53|1106.21|1095.41|2
1644010140000|2022-02-04 21:29:00|1106.21|1095.41|1106.34|1095.54|1106.34|1095.54|1106.21|1095.41|2
1644010160000|2022-02-04 21:29:20|1106.33|1095.53|1106.55|1095.75|1106.55|1095.75|1106.33|1095.53|2
1644010180000|2022-02-04 21:29:40|1106.48|1095.68|1106.34|1095.54|1106.48|1095.68|1106.34|1095.54|2
1644010200000|2022-02-04 21:30:00|1106.2|1095.4|1105.73|1094.93|1106.2|1095.4|1105.69|1094.89|5
1644010210000|2022-02-04 21:30:10|1105.43|1094.63|1105.43|1094.63|1105.43|1094.63|1105.43|1094.63|1
1644010230000|2022-02-04 21:30:30|1105.61|1094.81|1105.36|1094.56|1105.61|1094.81|1105.34|1094.54|3
1644010250000|2022-02-04 21:30:50|1105.58|1094.78|1105.58|1094.78|1105.58|1094.78|1105.58|1094.78|1
1644010260000|2022-02-04 21:31:00|1105.55|1094.75|1105.55|1094.75|1105.55|1094.75|1105.55|1094.75|1
1644010270000|2022-02-04 21:31:10|1105.53|1094.73|1105.53|1094.73|1105.53|1094.73|1105.53|1094.73|1
1644010280000|2022-02-04 21:31:20|1105.31|1094.51|1104.92|1094.12|1105.31|1094.51|1104.92|1094.12|3
1644010290000|2022-02-04 21:31:30|1104.88|1094.08|1104.88|1094.08|1104.88|1094.08|1104.88|1094.08|1
1644010310000|2022-02-04 21:31:50|1104.96|1094.16|1105.19|1094.39|1105.19|1094.39|1104.96|1094.16|4
1644010320000|2022-02-04 21:32:00|1105.28|1094.48|1105.28|1094.48|1105.28|1094.48|1105.28|1094.48|1
1644010330000|2022-02-04 21:32:10|1105.22|1094.42|1105.08|1094.28|1105.22|1094.42|1105.08|1094.28|4
1644010340000|2022-02-04 21:32:20|1105.07|1094.27|1105.16|1094.36|1105.16|1094.36|1105.07|1094.27|3
1644010350000|2022-02-04 21:32:30|1105.03|1094.23|1105.03|1094.23|1105.03|1094.23|1105.03|1094.23|1
1644010360000|2022-02-04 21:32:40|1105.02|1094.22|1105.02|1094.22|1105.02|1094.22|1105.02|1094.22|1
1644010370000|2022-02-04 21:32:50|1105.11|1094.31|1105.24|1094.44|1105.24|1094.44|1105.11|1094.31|2
1644010380000|2022-02-04 21:33:00|1105.54|1094.74|1105.54|1094.74|1105.54|1094.74|1105.54|1094.74|1
1644010390000|2022-02-04 21:33:10|1105.5|1094.7|1105.5|1094.7|1105.5|1094.7|1105.5|1094.7|1
1644010400000|2022-02-04 21:33:20|1105.57|1094.77|1105.39|1094.59|1105.57|1094.77|1105.39|1094.59|2
1644010410000|2022-02-04 21:33:30|1105.36|1094.56|1105.36|1094.56|1105.36|1094.56|1105.36|1094.56|1
1644010420000|2022-02-04 21:33:40|1105.39|1094.59|1105.13|1094.33|1105.39|1094.59|1105.13|1094.33|3
1644010440000|2022-02-04 21:34:00|1105.23|1094.43|1105.42|1094.62|1105.42|1094.62|1105.23|1094.43|2
1644010460000|2022-02-04 21:34:20|1105.44|1094.64|1105.14|1094.34|1105.44|1094.64|1105.14|1094.34|3
1644010490000|2022-02-04 21:34:50|1105.1|1094.3|1105.12|1094.32|1105.12|1094.32|1105.1|1094.3|2
1644010500000|2022-02-04 21:35:00|1105.13|1094.33|1105.1|1094.3|1105.13|1094.33|1105.1|1094.3|2
1644010510000|2022-02-04 21:35:10|1105.09|1094.29|1105.09|1094.29|1105.09|1094.29|1105.09|1094.29|1
1644010520000|2022-02-04 21:35:20|1105.13|1094.33|1105.13|1094.33|1105.13|1094.33|1105.13|1094.33|1
1644010540000|2022-02-04 21:35:40|1105.16|1094.36|1105.63|1094.83|1105.63|1094.83|1105.16|1094.36|3
1644010550000|2022-02-04 21:35:50|1105.87|1095.07|1105.25|1094.45|1105.9|1095.1|1105.25|1094.45|6
1644010600000|2022-02-04 21:36:40|1105.16|1094.36|1105.16|1094.36|1105.16|1094.36|1105.16|1094.36|1
1644010610000|2022-02-04 21:36:50|1105.13|1094.33|1105.13|1094.33|1105.13|1094.33|1105.13|1094.33|1
1644010620000|2022-02-04 21:37:00|1105.1|1094.3|1105.39|1094.59|1105.39|1094.59|1105.1|1094.3|3
1644010630000|2022-02-04 21:37:10|1105.81|1095.01|1105.96|1095.16|1105.96|1095.16|1105.81|1095.01|2
1644010660000|2022-02-04 21:37:40|1105.99|1095.19|1105.99|1095.19|1106.13|1095.33|1105.99|1095.19|4
1644010680000|2022-02-04 21:38:00|1106|1095.2|1106|1095.2|1106|1095.2|1106|1095.2|1
1644010690000|2022-02-04 21:38:10|1106.1|1095.3|1106.21|1095.41|1106.21|1095.41|1106.1|1095.3|2
1644010700000|2022-02-04 21:38:20|1106.1|1095.3|1106.01|1095.21|1106.1|1095.3|1106.01|1095.21|2
1644010710000|2022-02-04 21:38:30|1106|1095.2|1106|1095.2|1106|1095.2|1106|1095.2|1
1644010720000|2022-02-04 21:38:40|1106.04|1095.24|1105.27|1094.47|1106.04|1095.24|1105.27|1094.47|5
1644010740000|2022-02-04 21:39:00|1105.1|1094.3|1105.1|1094.3|1105.1|1094.3|1105.1|1094.3|1
1644010760000|2022-02-04 21:39:20|1105.09|1094.29|1105.09|1094.29|1105.09|1094.29|1105.09|1094.29|1
1644010780000|2022-02-04 21:39:40|1105.1|1094.3|1105.1|1094.3|1105.1|1094.3|1105.1|1094.3|1
1644010820000|2022-02-04 21:40:20|1105.01|1094.21|1105.01|1094.21|1105.01|1094.21|1105.01|1094.21|1
1644010830000|2022-02-04 21:40:30|1104.99|1094.19|1104.99|1094.19|1104.99|1094.19|1104.99|1094.19|1
1644010840000|2022-02-04 21:40:40|1104.98|1094.18|1104.98|1094.18|1104.98|1094.18|1104.98|1094.18|1
1644010860000|2022-02-04 21:41:00|1104.94|1094.14|1104.94|1094.14|1104.94|1094.14|1104.94|1094.14|1
1644010910000|2022-02-04 21:41:50|1105.09|1094.29|1105.39|1094.59|1105.39|1094.59|1105.07|1094.27|5
1644010920000|2022-02-04 21:42:00|1105.16|1094.36|1105.22|1094.42|1105.57|1094.77|1105.16|1094.36|6
1644010940000|2022-02-04 21:42:20|1105.01|1094.21|1105.01|1094.21|1105.01|1094.21|1105.01|1094.21|1
1644010950000|2022-02-04 21:42:30|1105.08|1094.28|1105.08|1094.28|1105.08|1094.28|1105.08|1094.28|1
1644010970000|2022-02-04 21:42:50|1105.11|1094.31|1105.01|1094.21|1105.11|1094.31|1105.01|1094.21|2
1644010980000|2022-02-04 21:43:00|1105.11|1094.31|1105.61|1094.81|1105.61|1094.81|1105.11|1094.31|3
1644010990000|2022-02-04 21:43:10|1105.71|1094.91|1105.88|1095.08|1105.88|1095.08|1105.71|1094.91|2
1644011020000|2022-02-04 21:43:40|1105.91|1095.11|1106.27|1095.47|1106.27|1095.47|1105.91|1095.11|3
1644011030000|2022-02-04 21:43:50|1106.5|1095.7|1106.38|1095.58|1106.57|1095.77|1106.27|1095.47|5
1644011060000|2022-02-04 21:44:20|1106.42|1095.62|1106.31|1095.51|1106.42|1095.62|1106.31|1095.51|2
1644011070000|2022-02-04 21:44:30|1106.26|1095.46|1106.08|1095.28|1106.26|1095.46|1106.08|1095.28|2
1644011080000|2022-02-04 21:44:40|1106.04|1095.24|1105.7|1094.9|1106.04|1095.24|1105.7|1094.9|7
1644011090000|2022-02-04 21:44:50|1105.74|1094.94|1105.9|1095.1|1105.91|1095.11|1105.74|1094.94|5
1644011100000|2022-02-04 21:45:00|1105.91|1095.11|1106.02|1095.22|1106.02|1095.22|1105.9|1095.1|5
1644011110000|2022-02-04 21:45:10|1106.05|1095.25|1105.8|1095|1106.05|1095.25|1105.8|1095|3
1644011120000|2022-02-04 21:45:20|1105.82|1095.02|1105.79|1094.99|1105.82|1095.02|1105.79|1094.99|2
1644011150000|2022-02-04 21:45:50|1105.73|1094.93|1105.59|1094.79|1105.73|1094.93|1105.59|1094.79|3
1644011160000|2022-02-04 21:46:00|1105.48|1094.68|1105.48|1094.68|1105.48|1094.68|1105.48|1094.68|1
1644011170000|2022-02-04 21:46:10|1105.45|1094.65|1105.45|1094.65|1105.45|1094.65|1105.45|1094.65|1
1644011180000|2022-02-04 21:46:20|1105.57|1094.77|1105.57|1094.77|1105.57|1094.77|1105.57|1094.77|1
1644011200000|2022-02-04 21:46:40|1105.73|1094.93|1106.03|1095.23|1106.03|1095.23|1105.73|1094.93|4
1644011210000|2022-02-04 21:46:50|1105.95|1095.15|1105.89|1095.09|1105.95|1095.15|1105.89|1095.09|2
1644011220000|2022-02-04 21:47:00|1105.9|1095.1|1105.9|1095.1|1105.9|1095.1|1105.9|1095.1|1
1644011240000|2022-02-04 21:47:20|1105.96|1095.16|1106.06|1095.26|1106.06|1095.26|1105.9|1095.1|4
1644011270000|2022-02-04 21:47:50|1106.16|1095.36|1106.16|1095.36|1106.16|1095.36|1106.16|1095.36|1
1644011280000|2022-02-04 21:48:00|1106.21|1095.41|1106.21|1095.41|1106.21|1095.41|1106.21|1095.41|1
1644011290000|2022-02-04 21:48:10|1106.1|1095.3|1105.93|1095.13|1106.1|1095.3|1105.93|1095.13|3
1644011320000|2022-02-04 21:48:40|1105.89|1095.09|1105.89|1095.09|1105.89|1095.09|1105.89|1095.09|1
1644011340000|2022-02-04 21:49:00|1105.93|1095.13|1105.93|1095.13|1105.93|1095.13|1105.93|1095.13|1
1644011350000|2022-02-04 21:49:10|1105.94|1095.14|1105.94|1095.14|1105.94|1095.14|1105.94|1095.14|1
1644011360000|2022-02-04 21:49:20|1105.93|1095.13|1105.93|1095.13|1105.93|1095.13|1105.93|1095.13|1
1644011380000|2022-02-04 21:49:40|1105.97|1095.17|1105.98|1095.18|1105.98|1095.18|1105.97|1095.17|2
1644011400000|2022-02-04 21:50:00|1105.9|1095.1|1105.78|1094.98|1105.9|1095.1|1105.41|1094.61|5
1644011410000|2022-02-04 21:50:10|1105.55|1094.75|1105.13|1094.33|1105.55|1094.75|1105.13|1094.33|3
1644011420000|2022-02-04 21:50:20|1105.3|1094.5|1105.44|1094.64|1105.5|1094.7|1105.3|1094.5|5
1644011430000|2022-02-04 21:50:30|1105.46|1094.66|1105.46|1094.66|1105.46|1094.66|1105.46|1094.66|1
1644011450000|2022-02-04 21:50:50|1105.82|1095.02|1106|1095.2|1106.05|1095.25|1105.82|1095.02|5
1644011460000|2022-02-04 21:51:00|1106.13|1095.33|1106.13|1095.33|1106.13|1095.33|1106.13|1095.33|1
1644011470000|2022-02-04 21:51:10|1106.14|1095.34|1106.13|1095.33|1106.14|1095.34|1106.13|1095.33|6
1644011510000|2022-02-04 21:51:50|1106.14|1095.34|1106.16|1095.36|1106.16|1095.36|1106.13|1095.33|3
1644011530000|2022-02-04 21:52:10|1106.27|1095.47|1106.27|1095.47|1106.27|1095.47|1106.16|1095.36|3
1644011540000|2022-02-04 21:52:20|1106.16|1095.36|1106.03|1095.23|1106.16|1095.36|1106.03|1095.23|3
1644011550000|2022-02-04 21:52:30|1105.95|1095.15|1106.24|1095.44|1106.24|1095.44|1105.95|1095.15|4
1644011560000|2022-02-04 21:52:40|1106.31|1095.51|1106.31|1095.51|1106.31|1095.51|1106.23|1095.43|3
1644011580000|2022-02-04 21:53:00|1106.23|1095.43|1106.09|1095.29|1106.23|1095.43|1106.09|1095.29|2
1644011590000|2022-02-04 21:53:10|1105.98|1095.18|1105.98|1095.18|1105.98|1095.18|1105.98|1095.18|1
1644011620000|2022-02-04 21:53:40|1105.93|1095.13|1105.81|1095.01|1105.93|1095.13|1105.81|1095.01|2
1644011640000|2022-02-04 21:54:00|1105.76|1094.96|1105.76|1094.96|1105.76|1094.96|1105.76|1094.96|1
1644011660000|2022-02-04 21:54:20|1105.72|1094.92|1105.46|1094.66|1105.76|1094.96|1105.46|1094.66|4
1644011680000|2022-02-04 21:54:40|1105.61|1094.81|1105.61|1094.81|1105.61|1094.81|1105.61|1094.81|1
1644011710000|2022-02-04 21:55:10|1105.73|1094.93|1106.05|1095.25|1106.05|1095.25|1105.67|1094.87|4
1644011740000|2022-02-04 21:55:40|1106.12|1095.32|1106.12|1095.32|1106.12|1095.32|1106.12|1095.32|1
1644011760000|2022-02-04 21:56:00|1106.09|1095.29|1106.09|1095.29|1106.09|1095.29|1106.09|1095.29|1
1644011780000|2022-02-04 21:56:20|1106.01|1095.21|1105.74|1094.94|1106.01|1095.21|1105.74|1094.94|4
1644011800000|2022-02-04 21:56:40|1105.49|1094.69|1105.49|1094.69|1105.49|1094.69|1105.49|1094.69|1
1644011810000|2022-02-04 21:56:50|1105.57|1094.77|1106.03|1095.23|1106.03|1095.23|1105.57|1094.77|3
1644011820000|2022-02-04 21:57:00|1106.42|1095.62|1106.42|1095.62|1106.42|1095.62|1106.42|1095.62|1
1644011860000|2022-02-04 21:57:40|1106.11|1095.31|1106.11|1095.31|1106.11|1095.31|1106.11|1095.31|1
1644011880000|2022-02-04 21:58:00|1106.18|1095.38|1106.01|1095.21|1106.18|1095.38|1106.01|1095.21|3
1644011900000|2022-02-04 21:58:20|1106.13|1095.33|1108.01|1097.21|1108.01|1097.21|1106.05|1095.25|12
1644011910000|2022-02-04 21:58:30|1107.94|1097.14|1107.52|1096.72|1107.94|1097.14|1107.46|1096.66|7
1644011920000|2022-02-04 21:58:40|1107.61|1096.81|1108.07|1097.27|1108.07|1097.27|1107.61|1096.81|9
1644011930000|2022-02-04 21:58:50|1108.38|1097.58|1109.51|1098.71|1109.51|1098.71|1108.38|1097.58|9
1644048000000|2022-02-05 08:00:00|1152.81|1142.01|1152.81|1142.01|1152.81|1142.01|1152.81|1142.01|1
1644048010000|2022-02-05 08:00:10|1152.95|1142.15|1154.4|1143.6|1154.4|1143.6|1152.95|1142.15|9
1644048020000|2022-02-05 08:00:20|1154.46|1143.66|1154.87|1144.07|1154.87|1144.07|1154.46|1143.66|3
1644048040000|2022-02-05 08:00:40|1154.84|1144.04|1155.12|1144.32|1155.12|1144.32|1154.84|1144.04|4
1644048050000|2022-02-05 08:00:50|1155.11|1144.31|1155.35|1144.55|1155.36|1144.56|1155.11|1144.31|5
1644048060000|2022-02-05 08:01:00|1155.66|1144.86|1155.66|1144.86|1155.66|1144.86|1155.66|1144.86|1
1644048070000|2022-02-05 08:01:10|1155.27|1144.47|1154.91|1144.11|1155.27|1144.47|1154.91|1144.11|3
1644048080000|2022-02-05 08:01:20|1154.82|1144.02|1154.82|1144.02|1154.82|1144.02|1154.82|1144.02|1
1644048100000|2022-02-05 08:01:40|1155.05|1144.25|1155.22|1144.42|1155.22|1144.42|1155.05|1144.25|2
1644048110000|2022-02-05 08:01:50|1155.49|1144.69|1156.46|1145.66|1156.46|1145.66|1155.49|1144.69|8
1644048120000|2022-02-05 08:02:00|1156.79|1145.99|1156.78|1145.98|1156.79|1145.99|1156.78|1145.98|2
1644048130000|2022-02-05 08:02:10|1156.79|1145.99|1156.75|1145.95|1156.79|1145.99|1156.75|1145.95|2
1644048140000|2022-02-05 08:02:20|1156.88|1146.08|1156.88|1146.08|1156.88|1146.08|1156.88|1146.08|1
1644048150000|2022-02-05 08:02:30|1156.93|1146.13|1157.02|1146.22|1157.02|1146.22|1156.93|1146.13|2
1644048170000|2022-02-05 08:02:50|1157.01|1146.21|1157.5|1146.7|1157.5|1146.7|1156.84|1146.04|6
1644048180000|2022-02-05 08:03:00|1157.52|1146.72|1157.52|1146.72|1157.52|1146.72|1157.52|1146.72|1
1644048190000|2022-02-05 08:03:10|1157.55|1146.75|1157.55|1146.75|1157.55|1146.75|1157.55|1146.75|1
1644048210000|2022-02-05 08:03:30|1157.42|1146.62|1157.24|1146.44|1157.42|1146.62|1157.24|1146.44|2
1644048230000|2022-02-05 08:03:50|1157.27|1146.47|1157.27|1146.47|1157.27|1146.47|1157.27|1146.47|1
1644048240000|2022-02-05 08:04:00|1157.52|1146.72|1157.52|1146.72|1157.52|1146.72|1157.52|1146.72|1
1644048250000|2022-02-05 08:04:10|1157.58|1146.78|1158.01|1147.21|1158.01|1147.21|1157.58|1146.78|3
1644048260000|2022-02-05 08:04:20|1158.06|1147.26|1158.42|1147.62|1158.42|1147.62|1158.03|1147.23|3
1644048280000|2022-02-05 08:04:40|1158.48|1147.68|1158.48|1147.68|1158.48|1147.68|1158.48|1147.68|1
1644048300000|2022-02-05 08:05:00|1158.29|1147.49|1158.29|1147.49|1158.29|1147.49|1158.29|1147.49|1
1644048310000|2022-02-05 08:05:10|1158.32|1147.52|1159.08|1148.28|1159.08|1148.28|1158.32|1147.52|7
1644048320000|2022-02-05 08:05:20|1159.02|1148.22|1158.86|1148.06|1159.02|1148.22|1158.86|1148.06|4
1644048330000|2022-02-05 08:05:30|1159.01|1148.21|1159.16|1148.36|1159.16|1148.36|1159.01|1148.21|3
1644048340000|2022-02-05 08:05:40|1159.15|1148.35|1159.12|1148.32|1159.15|1148.35|1159.12|1148.32|2
1644048350000|2022-02-05 08:05:50|1159.19|1148.39|1159.19|1148.39|1159.19|1148.39|1159.19|1148.39|1
1644048360000|2022-02-05 08:06:00|1159.16|1148.36|1159.16|1148.36|1159.16|1148.36|1159.16|1148.36|1
1644048380000|2022-02-05 08:06:20|1159.24|1148.44|1159.02|1148.22|1159.25|1148.45|1159.02|1148.22|4
1644048390000|2022-02-05 08:06:30|1158.93|1148.13|1159.22|1148.42|1159.22|1148.42|1158.93|1148.13|3
1644048410000|2022-02-05 08:06:50|1159.23|1148.43|1159.34|1148.54|1159.34|1148.54|1159.23|1148.43|2
1644048420000|2022-02-05 08:07:00|1159.56|1148.76|1159.56|1148.76|1159.56|1148.76|1159.56|1148.76|1
1644048440000|2022-02-05 08:07:20|1159.34|1148.54|1159.34|1148.54|1159.34|1148.54|1159.34|1148.54|1
1644048450000|2022-02-05 08:07:30|1159.49|1148.69|1159.66|1148.86|1159.7|1148.9|1159.45|1148.65|4
1644048460000|2022-02-05 08:07:40|1159.89|1149.09|1159.89|1149.09|1159.89|1149.09|1159.89|1149.09|1
1644048470000|2022-02-05 08:07:50|1159.97|1149.17|1159.92|1149.12|1159.97|1149.17|1159.92|1149.12|2
1644048480000|2022-02-05 08:08:00|1159.97|1149.17|1159.97|1149.17|1159.97|1149.17|1159.97|1149.17|1
1644048490000|2022-02-05 08:08:10|1159.96|1149.16|1159.96|1149.16|1159.96|1149.16|1159.96|1149.16|1
1644048500000|2022-02-05 08:08:20|1159.92|1149.12|1159.92|1149.12|1159.92|1149.12|1159.92|1149.12|1
1644048510000|2022-02-05 08:08:30|1159.95|1149.15|1160.43|1149.63|1160.43|1149.63|1159.95|1149.15|5
1644048530000|2022-02-05 08:08:50|1160.36|1149.56|1160.57|1149.77|1160.57|1149.77|1160.36|1149.56|2
1644048540000|2022-02-05 08:09:00|1160.68|1149.88|1160.68|1149.88|1160.68|1149.88|1160.68|1149.88|1
1644048550000|2022-02-05 08:09:10|1160.7|1149.9|1160.7|1149.9|1160.7|1149.9|1160.7|1149.9|1
1644048560000|2022-02-05 08:09:20|1160.65|1149.85|1160.65|1149.85|1160.65|1149.85|1160.65|1149.85|1
1644048570000|2022-02-05 08:09:30|1160.6|1149.8|1160.44|1149.64|1160.6|1149.8|1160.44|1149.64|2
1644048590000|2022-02-05 08:09:50|1160.72|1149.92|1161.12|1150.32|1161.12|1150.32|1160.72|1149.92|3
1644048600000|2022-02-05 08:10:00|1160.94|1150.14|1161.02|1150.22|1161.02|1150.22|1160.94|1150.14|3
1644048610000|2022-02-05 08:10:10|1161|1150.2|1160.73|1149.93|1161|1150.2|1160.73|1149.93|3
1644048630000|2022-02-05 08:10:30|1160.79|1149.99|1160.95|1150.15|1160.95|1150.15|1160.79|1149.99|4
1644048640000|2022-02-05 08:10:40|1161.06|1150.26|1161.06|1150.26|1161.06|1150.26|1161.06|1150.26|1
1644048650000|2022-02-05 08:10:50|1161.11|1150.31|1159.93|1149.13|1161.11|1150.31|1159.93|1149.13|9
1644048660000|2022-02-05 08:11:00|1159.91|1149.11|1159.91|1149.11|1159.91|1149.11|1159.91|1149.11|1
1644048670000|2022-02-05 08:11:10|1160|1149.2|1160.06|1149.26|1160.06|1149.26|1160|1149.2|2
1644048680000|2022-02-05 08:11:20|1160.09|1149.29|1160.09|1149.29|1160.09|1149.29|1160.09|1149.29|1
1644048720000|2022-02-05 08:12:00|1160.13|1149.33|1159.92|1149.12|1160.13|1149.33|1159.92|1149.12|2
1644048730000|2022-02-05 08:12:10|1159.86|1149.06|1159.86|1149.06|1159.86|1149.06|1159.86|1149.06|1
1644048740000|2022-02-05 08:12:20|1159.94|1149.14|1160.01|1149.21|1160.01|1149.21|1159.94|1149.14|2
1644048750000|2022-02-05 08:12:30|1160.12|1149.32|1160.12|1149.32|1160.12|1149.32|1160.12|1149.32|1
1644048780000|2022-02-05 08:13:00|1160.38|1149.58|1160.38|1149.58|1160.38|1149.58|1160.38|1149.58|1
1644048800000|2022-02-05 08:13:20|1160.54|1149.74|1160.98|1150.18|1160.98|1150.18|1160.4|1149.6|5
1644048810000|2022-02-05 08:13:30|1161.11|1150.31|1160.89|1150.09|1161.11|1150.31|1160.89|1150.09|3
1644048820000|2022-02-05 08:13:40|1160.86|1150.06|1160.06|1149.26|1160.86|1150.06|1160.06|1149.26|3
1644048840000|2022-02-05 08:14:00|1160.36|1149.56|1160.36|1149.56|1160.36|1149.56|1160.36|1149.56|1
1644048860000|2022-02-05 08:14:20|1160.43|1149.63|1160.24|1149.44|1160.43|1149.63|1160.24|1149.44|2
1644048880000|2022-02-05 08:14:40|1160.29|1149.49|1160.08|1149.28|1160.29|1149.49|1160.08|1149.28|3
1644048900000|2022-02-05 08:15:00|1160.2|1149.4|1160.24|1149.44|1160.24|1149.44|1160.15|1149.35|3
1644048910000|2022-02-05 08:15:10|1160.38|1149.58|1160.38|1149.58|1160.38|1149.58|1160.38|1149.58|1
1644048930000|2022-02-05 08:15:30|1160.4|1149.6|1160.55|1149.75|1160.55|1149.75|1160.4|1149.6|3
1644048950000|2022-02-05 08:15:50|1160.58|1149.78|1160.58|1149.78|1160.58|1149.78|1160.58|1149.78|1
1644048960000|2022-02-05 08:16:00|1160.6|1149.8|1160.98|1150.18|1160.98|1150.18|1160.6|1149.8|6
1644048970000|2022-02-05 08:16:10|1161.08|1150.28|1161.35|1150.55|1161.35|1150.55|1161.08|1150.28|3
1644048980000|2022-02-05 08:16:20|1161.59|1150.79|1161.59|1150.79|1161.59|1150.79|1161.59|1150.79|1
1644048990000|2022-02-05 08:16:30|1161.22|1150.42|1161.35|1150.55|1161.35|1150.55|1161.22|1150.42|3
1644049000000|2022-02-05 08:16:40|1161.62|1150.82|1161.62|1150.82|1161.62|1150.82|1161.62|1150.82|1
1644049010000|2022-02-05 08:16:50|1161.8|1151|1161.68|1150.88|1161.91|1151.11|1161.66|1150.86|7
1644049020000|2022-02-05 08:17:00|1161.83|1151.03|1161.68|1150.88|1161.97|1151.17|1161.68|1150.88|4
1644049030000|2022-02-05 08:17:10|1161.69|1150.89|1161.69|1150.89|1161.69|1150.89|1161.69|1150.89|1
1644049040000|2022-02-05 08:17:20|1161.64|1150.84|1161.18|1150.38|1161.64|1150.84|1161.18|1150.38|3
1644049070000|2022-02-05 08:17:50|1160.99|1150.19|1160.99|1150.19|1160.99|1150.19|1160.99|1150.19|1
1644049080000|2022-02-05 08:18:00|1160.7|1149.9|1160.09|1149.29|1160.7|1149.9|1160.09|1149.29|3
1644049090000|2022-02-05 08:18:10|1159.91|1149.11|1159.91|1149.11|1159.91|1149.11|1159.91|1149.11|1
1644049110000|2022-02-05 08:18:30|1160|1149.2|1160.06|1149.26|1160.06|1149.26|1160|1149.2|2
1644049120000|2022-02-05 08:18:40|1160.26|1149.46|1160.6|1149.8|1160.6|1149.8|1160.26|1149.46|2
1644049130000|2022-02-05 08:18:50|1160.71|1149.91|1161.03|1150.23|1161.03|1150.23|1160.71|1149.91|3
1644049150000|2022-02-05 08:19:10|1161.11|1150.31|1160.9|1150.1|1161.11|1150.31|1160.9|1150.1|3
1644049160000|2022-02-05 08:19:20|1160.83|1150.03|1160.83|1150.03|1160.83|1150.03|1160.83|1150.03|1
1644049170000|2022-02-05 08:19:30|1160.84|1150.04|1160.56|1149.76|1160.98|1150.18|1160.56|1149.76|5
1644049180000|2022-02-05 08:19:40|1160.6|1149.8|1160.6|1149.8|1160.6|1149.8|1160.6|1149.8|1
1644049200000|2022-02-05 08:20:00|1160.27|1149.47|1160.29|1149.49|1160.29|1149.49|1160.27|1149.47|2
1644049220000|2022-02-05 08:20:20|1160.05|1149.25|1160.05|1149.25|1160.05|1149.25|1160.05|1149.25|1
1644049230000|2022-02-05 08:20:30|1160.14|1149.34|1160.14|1149.34|1160.14|1149.34|1160.14|1149.34|1
1644049240000|2022-02-05 08:20:40|1160.11|1149.31|1160.11|1149.31|1160.11|1149.31|1160.11|1149.31|1
1644049260000|2022-02-05 08:21:00|1160.08|1149.28|1160.08|1149.28|1160.08|1149.28|1160.08|1149.28|1
1644049290000|2022-02-05 08:21:30|1160.17|1149.37|1160.17|1149.37|1160.17|1149.37|1160.17|1149.37|1
1644049300000|2022-02-05 08:21:40|1160.23|1149.43|1160.64|1149.84|1160.64|1149.84|1160.23|1149.43|3
1644049310000|2022-02-05 08:21:50|1160.9|1150.1|1160.39|1149.59|1160.9|1150.1|1160.39|1149.59|4
1644049320000|2022-02-05 08:22:00|1160.43|1149.63|1160.43|1149.63|1160.43|1149.63|1160.43|1149.63|1
1644049330000|2022-02-05 08:22:10|1160.55|1149.75|1160.55|1149.75|1160.55|1149.75|1160.55|1149.75|1
1644049340000|2022-02-05 08:22:20|1160.3|1149.5|1160.3|1149.5|1160.3|1149.5|1160.3|1149.5|1
1644049350000|2022-02-05 08:22:30|1160.27|1149.47|1160.27|1149.47|1160.27|1149.47|1160.27|1149.47|1
1644049360000|2022-02-05 08:22:40|1160.21|1149.41|1160.21|1149.41|1160.21|1149.41|1160.21|1149.41|1
1644049370000|2022-02-05 08:22:50|1160.19|1149.39|1160.4|1149.6|1160.4|1149.6|1160.19|1149.39|2
1644049380000|2022-02-05 08:23:00|1160.36|1149.56|1160.36|1149.56|1160.36|1149.56|1160.36|1149.56|1
1644049390000|2022-02-05 08:23:10|1160.38|1149.58|1160.38|1149.58|1160.38|1149.58|1160.38|1149.58|1
1644049410000|2022-02-05 08:23:30|1160.43|1149.63|1160.44|1149.64|1160.44|1149.64|1160.43|1149.63|2
1644049440000|2022-02-05 08:24:00|1160.43|1149.63|1160.43|1149.63|1160.43|1149.63|1160.43|1149.63|1
1644049450000|2022-02-05 08:24:10|1160.44|1149.64|1160.44|1149.64|1160.44|1149.64|1160.44|1149.64|1
1644049460000|2022-02-05 08:24:20|1160.43|1149.63|1160.04|1149.24|1160.43|1149.63|1160.04|1149.24|2
1644049470000|2022-02-05 08:24:30|1160.02|1149.22|1159.6|1148.8|1160.02|1149.22|1159.6|1148.8|3
1644049480000|2022-02-05 08:24:40|1159.51|1148.71|1159.51|1148.71|1159.51|1148.71|1159.51|1148.71|1
1644049490000|2022-02-05 08:24:50|1159.3|1148.5|1159.3|1148.5|1159.3|1148.5|1159.3|1148.5|1
1644049510000|2022-02-05 08:25:10|1159.31|1148.51|1159.31|1148.51|1159.31|1148.51|1159.31|1148.51|1
1644049520000|2022-02-05 08:25:20|1159.46|1148.66|1159.46|1148.66|1159.46|1148.66|1159.46|1148.66|1
1644049530000|2022-02-05 08:25:30|1159.49|1148.69|1159.49|1148.69|1159.49|1148.69|1159.49|1148.69|1
1644049540000|2022-02-05 08:25:40|1159.54|1148.74|1159.95|1149.15|1159.95|1149.15|1159.54|1148.74|3
1644049550000|2022-02-05 08:25:50|1160.06|1149.26|1160.06|1149.26|1160.06|1149.26|1160.06|1149.26|1
1644049560000|2022-02-05 08:26:00|1160.07|1149.27|1160.07|1149.27|1160.07|1149.27|1160.07|1149.27|1
1644049580000|2022-02-05 08:26:20|1160.02|1149.22|1160.06|1149.26|1160.06|1149.26|1160.02|1149.22|3
1644049590000|2022-02-05 08:26:30|1160.08|1149.28|1160.08|1149.28|1160.08|1149.28|1160.08|1149.28|1
1644049600000|2022-02-05 08:26:40|1160.29|1149.49|1160.31|1149.51|1160.31|1149.51|1160.29|1149.49|3
1644049610000|2022-02-05 08:26:50|1160.49|1149.69|1160.14|1149.34|1160.49|1149.69|1160.14|1149.34|3
1644049620000|2022-02-05 08:27:00|1160.01|1149.21|1159.77|1148.97|1160.01|1149.21|1159.77|1148.97|3
1644049630000|2022-02-05 08:27:10|1159.74|1148.94|1159.38|1148.58|1159.74|1148.94|1159.38|1148.58|2
1644049660000|2022-02-05 08:27:40|1159.47|1148.67|1159.51|1148.71|1159.51|1148.71|1159.47|1148.67|3
1644049680000|2022-02-05 08:28:00|1159.78|1148.98|1159.51|1148.71|1159.92|1149.12|1159.51|1148.71|3
1644049710000|2022-02-05 08:28:30|1159.87|1149.07|1160.1|1149.3|1160.12|1149.32|1159.87|1149.07|3
1644049720000|2022-02-05 08:28:40|1159.95|1149.15|1160.24|1149.44|1160.24|1149.44|1159.95|1149.15|4
1644049730000|2022-02-05 08:28:50|1160.21|1149.41|1160.25|1149.45|1160.25|1149.45|1160.21|1149.41|2
1644049740000|2022-02-05 08:29:00|1160.22|1149.42|1160.26|1149.46|1160.26|1149.46|1160.22|1149.42|2
1644049770000|2022-02-05 08:29:30|1160.28|1149.48|1160.28|1149.48|1160.28|1149.48|1160.28|1149.48|1
1644049780000|2022-02-05 08:29:40|1160.31|1149.51|1160.31|1149.51|1160.31|1149.51|1160.31|1149.51|1
1644049800000|2022-02-05 08:30:00|1160.54|1149.74|1160.59|1149.79|1160.59|1149.79|1160.54|1149.74|2
1644049810000|2022-02-05 08:30:10|1160.6|1149.8|1160.44|1149.64|1160.6|1149.8|1160.44|1149.64|2
1644049820000|2022-02-05 08:30:20|1160.43|1149.63|1160.43|1149.63|1160.43|1149.63|1160.29|1149.49|3
1644049830000|2022-02-05 08:30:30|1160.39|1149.59|1160.39|1149.59|1160.39|1149.59|1160.39|1149.59|1
1644049840000|2022-02-05 08:30:40|1160.41|1149.61|1160.12|1149.32|1160.41|1149.61|1160.12|1149.32|2
1644049850000|2022-02-05 08:30:50|1160.11|1149.31|1160.1|1149.3|1160.11|1149.31|1160.1|1149.3|2
1644049860000|2022-02-05 08:31:00|1159.91|1149.11|1158.76|1147.96|1159.91|1149.11|1158.54|1147.74|16
1644049870000|2022-02-05 08:31:10|1158.8|1148|1158.8|1148|1158.8|1148|1158.8|1148|1
1644049890000|2022-02-05 08:31:30|1158.82|1148.02|1158.82|1148.02|1158.82|1148.02|1158.82|1148.02|1
1644049900000|2022-02-05 08:31:40|1158.8|1148|1158.8|1148|1158.8|1148|1158.8|1148|1
1644049910000|2022-02-05 08:31:50|1158.77|1147.97|1158.77|1147.97|1158.77|1147.97|1158.77|1147.97|1
1644049920000|2022-02-05 08:32:00|1158.8|1148|1158.8|1148|1158.8|1148|1158.8|1148|1
1644049930000|2022-02-05 08:32:10|1158.77|1147.97|1158.77|1147.97|1158.77|1147.97|1158.77|1147.97|1
1644049940000|2022-02-05 08:32:20|1158.78|1147.98|1158.7|1147.9|1158.78|1147.98|1158.7|1147.9|2
1644049950000|2022-02-05 08:32:30|1158.74|1147.94|1158.66|1147.86|1158.74|1147.94|1158.66|1147.86|2
1644049960000|2022-02-05 08:32:40|1158.18|1147.38|1158.26|1147.46|1158.26|1147.46|1157.96|1147.16|7
1644049970000|2022-02-05 08:32:50|1158.3|1147.5|1157.9|1147.1|1158.3|1147.5|1157.9|1147.1|5
1644049980000|2022-02-05 08:33:00|1157.93|1147.13|1157.89|1147.09|1157.93|1147.13|1157.89|1147.09|2
1644050000000|2022-02-05 08:33:20|1157.88|1147.08|1157.88|1147.08|1157.88|1147.08|1157.88|1147.08|1
1644050010000|2022-02-05 08:33:30|1157.87|1147.07|1157.08|1146.28|1157.87|1147.07|1157.08|1146.28|5
1644050020000|2022-02-05 08:33:40|1157.26|1146.46|1157.91|1147.11|1157.91|1147.11|1157.26|1146.46|6
1644050030000|2022-02-05 08:33:50|1157.89|1147.09|1159.87|1149.07|1159.87|1149.07|1157.89|1147.09|12
1644050040000|2022-02-05 08:34:00|1159.91|1149.11|1160.2|1149.4|1160.47|1149.67|1159.71|1148.91|10
1644050050000|2022-02-05 08:34:10|1159.97|1149.17|1160.44|1149.64|1160.44|1149.64|1159.97|1149.17|5
1644050060000|2022-02-05 08:34:20|1160.46|1149.66|1162.31|1151.51|1163.05|1152.25|1160.46|1149.66|20
1644050070000|2022-02-05 08:34:30|1162.4|1151.6|1162.38|1151.58|1162.64|1151.84|1161.99|1151.19|14
1644050080000|2022-02-05 08:34:40|1162.68|1151.88|1162.99|1152.19|1162.99|1152.19|1162.67|1151.87|6
1644050090000|2022-02-05 08:34:50|1162.89|1152.09|1163.4|1152.6|1163.85|1153.05|1162.89|1152.09|13
1644050100000|2022-02-05 08:35:00|1163.35|1152.55|1163.89|1153.09|1163.89|1153.09|1162.98|1152.18|12
1644050110000|2022-02-05 08:35:10|1163.92|1153.12|1163.41|1152.61|1163.92|1153.12|1163.41|1152.61|4
1644050120000|2022-02-05 08:35:20|1163.4|1152.6|1163.07|1152.27|1163.4|1152.6|1163.07|1152.27|4
1644050130000|2022-02-05 08:35:30|1163.03|1152.23|1163.07|1152.27|1163.07|1152.27|1163.03|1152.23|2
1644050140000|2022-02-05 08:35:40|1163.02|1152.22|1162.97|1152.17|1163.1|1152.3|1162.97|1152.17|3
1644050150000|2022-02-05 08:35:50|1163.01|1152.21|1163.11|1152.31|1163.11|1152.31|1163.01|1152.21|3
1644050160000|2022-02-05 08:36:00|1163.3|1152.5|1163.13|1152.33|1163.3|1152.5|1163.12|1152.32|3
1644050170000|2022-02-05 08:36:10|1163.08|1152.28|1162.1|1151.3|1163.08|1152.28|1162.1|1151.3|11
1644050180000|2022-02-05 08:36:20|1162.07|1151.27|1160.96|1150.16|1162.07|1151.27|1160.96|1150.16|6
1644050190000|2022-02-05 08:36:30|1161.01|1150.21|1160.39|1149.59|1161.01|1150.21|1160.39|1149.59|5
1644050200000|2022-02-05 08:36:40|1160.18|1149.38|1159.22|1148.42|1160.18|1149.38|1159.21|1148.41|11
1644050210000|2022-02-05 08:36:50|1159.19|1148.39|1159.19|1148.39|1159.19|1148.39|1159.19|1148.39|1
1644050220000|2022-02-05 08:37:00|1159.07|1148.27|1158.2|1147.4|1159.07|1148.27|1158.2|1147.4|9
1644050230000|2022-02-05 08:37:10|1157.94|1147.14|1158.1|1147.3|1158.1|1147.3|1157.94|1147.14|2
1644050240000|2022-02-05 08:37:20|1158.01|1147.21|1157.38|1146.58|1158.02|1147.22|1157.38|1146.58|6
1644050250000|2022-02-05 08:37:30|1157.18|1146.38|1156.06|1145.26|1157.18|1146.38|1155.95|1145.15|13
1644050260000|2022-02-05 08:37:40|1156.05|1145.25|1156.17|1145.37|1156.17|1145.37|1156.04|1145.24|3
1644050270000|2022-02-05 08:37:50|1156.18|1145.38|1156.08|1145.28|1156.18|1145.38|1156.08|1145.28|2
1644050280000|2022-02-05 08:38:00|1156.07|1145.27|1155.98|1145.18|1156.07|1145.27|1155.66|1144.86|7
1644050290000|2022-02-05 08:38:10|1155.91|1145.11|1155.91|1145.11|1155.91|1145.11|1155.91|1145.11|1
1644050300000|2022-02-05 08:38:20|1155.93|1145.13|1155.93|1145.13|1155.94|1145.14|1155.93|1145.13|3
1644050310000|2022-02-05 08:38:30|1155.92|1145.12|1155.92|1145.12|1155.92|1145.12|1155.92|1145.12|1
1644050320000|2022-02-05 08:38:40|1155.94|1145.14|1155.17|1144.37|1155.94|1145.14|1155.17|1144.37|5
1644050330000|2022-02-05 08:38:50|1155.08|1144.28|1153.59|1142.79|1155.08|1144.28|1153.59|1142.79|12
1644050340000|2022-02-05 08:39:00|1153.13|1142.33|1152.6|1141.8|1153.18|1142.38|1152.28|1141.48|13
1644050350000|2022-02-05 08:39:10|1152.47|1141.67|1153.21|1142.41|1153.21|1142.41|1152.36|1141.56|7
1644050360000|2022-02-05 08:39:20|1153.37|1142.57|1153.78|1142.98|1153.78|1142.98|1153.08|1142.28|9
1644050370000|2022-02-05 08:39:30|1153.76|1142.96|1153.78|1142.98|1153.78|1142.98|1153.76|1142.96|3
1644050380000|2022-02-05 08:39:40|1153.57|1142.77|1152.94|1142.14|1153.57|1142.77|1152.94|1142.14|7
1644050390000|2022-02-05 08:39:50|1152.93|1142.13|1153.12|1142.32|1153.16|1142.36|1152.93|1142.13|5
1644050400000|2022-02-05 08:40:00|1153.37|1142.57|1153.71|1142.91|1153.71|1142.91|1153.28|1142.48|7
1644050410000|2022-02-05 08:40:10|1153.72|1142.92|1153.92|1143.12|1154.06|1143.26|1153.72|1142.92|8
1644050420000|2022-02-05 08:40:20|1154.1|1143.3|1154.88|1144.08|1154.88|1144.08|1153.99|1143.19|10
1644050430000|2022-02-05 08:40:30|1154.97|1144.17|1155.65|1144.85|1155.65|1144.85|1154.97|1144.17|5
1644050440000|2022-02-05 08:40:40|1155.73|1144.93|1156.12|1145.32|1156.66|1145.86|1155.73|1144.93|11
1644050450000|2022-02-05 08:40:50|1155.93|1145.13|1155.94|1145.14|1155.94|1145.14|1155.93|1145.13|2
1644050470000|2022-02-05 08:41:10|1155.91|1145.11|1155.91|1145.11|1155.91|1145.11|1155.91|1145.11|1
1644050480000|2022-02-05 08:41:20|1155.94|1145.14|1156.23|1145.43|1156.23|1145.43|1155.94|1145.14|3
1644050490000|2022-02-05 08:41:30|1156.3|1145.5|1156.3|1145.5|1156.3|1145.5|1156.3|1145.5|1
1644050500000|2022-02-05 08:41:40|1156.33|1145.53|1155.95|1145.15|1156.34|1145.54|1155.95|1145.15|6
1644050510000|2022-02-05 08:41:50|1155.94|1145.14|1155.93|1145.13|1155.94|1145.14|1155.93|1145.13|2
1644050520000|2022-02-05 08:42:00|1156.02|1145.22|1156.02|1145.22|1156.02|1145.22|1156.02|1145.22|1
1644050530000|2022-02-05 08:42:10|1156.03|1145.23|1156.03|1145.23|1156.03|1145.23|1156.03|1145.23|1
1644050540000|2022-02-05 08:42:20|1156.1|1145.3|1155.85|1145.05|1156.1|1145.3|1155.85|1145.05|3
1644050550000|2022-02-05 08:42:30|1155.92|1145.12|1155.92|1145.12|1155.92|1145.12|1155.92|1145.12|1
1644050560000|2022-02-05 08:42:40|1155.9|1145.1|1156.01|1145.21|1156.03|1145.23|1155.9|1145.1|3
1644050580000|2022-02-05 08:43:00|1156.04|1145.24|1156.04|1145.24|1156.04|1145.24|1156.04|1145.24|1
1644050590000|2022-02-05 08:43:10|1156.06|1145.26|1156.58|1145.78|1156.58|1145.78|1156.06|1145.26|6
1644050600000|2022-02-05 08:43:20|1156.71|1145.91|1156.77|1145.97|1156.77|1145.97|1156.71|1145.91|4
1644050620000|2022-02-05 08:43:40|1156.61|1145.81|1156.77|1145.97|1156.77|1145.97|1156.61|1145.81|3
1644050630000|2022-02-05 08:43:50|1156.79|1145.99|1157.33|1146.53|1157.33|1146.53|1156.58|1145.78|6
1644050640000|2022-02-05 08:44:00|1157.41|1146.61|1157.41|1146.61|1157.41|1146.61|1157.41|1146.61|1
1644050650000|2022-02-05 08:44:10|1157.72|1146.92|1157.72|1146.92|1157.72|1146.92|1157.72|1146.92|1
1644050660000|2022-02-05 08:44:20|1157.77|1146.97|1157.99|1147.19|1157.99|1147.19|1157.77|1146.97|4
1644050670000|2022-02-05 08:44:30|1158.05|1147.25|1158.05|1147.25|1158.05|1147.25|1158.05|1147.25|1
1644050680000|2022-02-05 08:44:40|1157.92|1147.12|1157.56|1146.76|1158.08|1147.28|1157.56|1146.76|6
1644050700000|2022-02-05 08:45:00|1157.69|1146.89|1157.74|1146.94|1157.74|1146.94|1157.69|1146.89|2
1644050710000|2022-02-05 08:45:10|1157.8|1147|1157.8|1147|1157.8|1147|1157.8|1147|1
1644050720000|2022-02-05 08:45:20|1157.83|1147.03|1158|1147.2|1158.18|1147.38|1157.83|1147.03|8
1644050730000|2022-02-05 08:45:30|1157.92|1147.12|1157.51|1146.71|1157.92|1147.12|1157.51|1146.71|5
1644050740000|2022-02-05 08:45:40|1157.56|1146.76|1156.95|1146.15|1157.56|1146.76|1156.95|1146.15|3
1644050750000|2022-02-05 08:45:50|1156.94|1146.14|1156.61|1145.81|1156.94|1146.14|1156.61|1145.81|5
1644050760000|2022-02-05 08:46:00|1156.41|1145.61|1156.08|1145.28|1156.41|1145.61|1155.89|1145.09|6
1644050770000|2022-02-05 08:46:10|1156.11|1145.31|1156.24|1145.44|1156.24|1145.44|1156.11|1145.31|3
1644050780000|2022-02-05 08:46:20|1156.26|1145.46|1157.23|1146.43|1157.34|1146.54|1156.26|1145.46|7
1644050790000|2022-02-05 08:46:30|1157.44|1146.64|1157.44|1146.64|1157.44|1146.64|1157.01|1146.21|6
1644050810000|2022-02-05 08:46:50|1157.11|1146.31|1157.15|1146.35|1157.15|1146.35|1157.11|1146.31|2
1644050830000|2022-02-05 08:47:10|1157.18|1146.38|1157.2|1146.4|1157.2|1146.4|1157.18|1146.38|2
1644050840000|2022-02-05 08:47:20|1157.58|1146.78|1157.58|1146.78|1157.58|1146.78|1157.58|1146.78|1
1644050850000|2022-02-05 08:47:30|1157.79|1146.99|1157.98|1147.18|1157.98|1147.18|1157.68|1146.88|6
1644050860000|2022-02-05 08:47:40|1157.92|1147.12|1157.63|1146.83|1157.92|1147.12|1157.63|1146.83|5
1644050870000|2022-02-05 08:47:50|1157.55|1146.75|1157.55|1146.75|1157.55|1146.75|1157.55|1146.75|1
1644050880000|2022-02-05 08:48:00|1157.35|1146.55|1157.35|1146.55|1157.35|1146.55|1157.35|1146.55|1
1644050890000|2022-02-05 08:48:10|1157.42|1146.62|1158.18|1147.38|1158.18|1147.38|1157.42|1146.62|4
1644050900000|2022-02-05 08:48:20|1158.1|1147.3|1157.71|1146.91|1158.1|1147.3|1157.66|1146.86|4
1644050910000|2022-02-05 08:48:30|1157.54|1146.74|1157.67|1146.87|1157.67|1146.87|1157.54|1146.74|3
1644050920000|2022-02-05 08:48:40|1157.66|1146.86|1157.66|1146.86|1157.66|1146.86|1157.66|1146.86|1
1644050930000|2022-02-05 08:48:50|1157.7|1146.9|1157.62|1146.82|1157.7|1146.9|1157.62|1146.82|2
1644050940000|2022-02-05 08:49:00|1157.57|1146.77|1157.65|1146.85|1157.65|1146.85|1157.57|1146.77|2
1644050950000|2022-02-05 08:49:10|1157.69|1146.89|1158.03|1147.23|1158.19|1147.39|1157.69|1146.89|7
1644050970000|2022-02-05 08:49:30|1157.93|1147.13|1157.93|1147.13|1157.93|1147.13|1157.93|1147.13|1
1644050980000|2022-02-05 08:49:40|1157.92|1147.12|1157.92|1147.12|1157.92|1147.12|1157.92|1147.12|1
1644050990000|2022-02-05 08:49:50|1157.91|1147.11|1157.52|1146.72|1157.91|1147.11|1157.24|1146.44|5
1644051000000|2022-02-05 08:50:00|1157.63|1146.83|1157.58|1146.78|1157.63|1146.83|1157.58|1146.78|2
1644051010000|2022-02-05 08:50:10|1157.7|1146.9|1158.15|1147.35|1158.15|1147.35|1157.63|1146.83|7
1644051020000|2022-02-05 08:50:20|1158.4|1147.6|1158.17|1147.37|1158.4|1147.6|1158.17|1147.37|2
1644051030000|2022-02-05 08:50:30|1158.35|1147.55|1158.31|1147.51|1158.35|1147.55|1158.2|1147.4|4
1644051040000|2022-02-05 08:50:40|1158.2|1147.4|1158.05|1147.25|1158.2|1147.4|1158.05|1147.25|2
1644051050000|2022-02-05 08:50:50|1158.04|1147.24|1158.04|1147.24|1158.04|1147.24|1158.04|1147.24|1
1644051060000|2022-02-05 08:51:00|1158.06|1147.26|1158.06|1147.26|1158.06|1147.26|1158.06|1147.26|1
1644051070000|2022-02-05 08:51:10|1158.05|1147.25|1158.38|1147.58|1158.38|1147.58|1158.05|1147.25|3
1644051080000|2022-02-05 08:51:20|1158.56|1147.76|1158.61|1147.81|1158.61|1147.81|1158.56|1147.76|2
1644051090000|2022-02-05 08:51:30|1158.5|1147.7|1158.71|1147.91|1158.71|1147.91|1158.48|1147.68|4
1644051110000|2022-02-05 08:51:50|1158.59|1147.79|1158.81|1148.01|1158.81|1148.01|1158.59|1147.79|2
1644051120000|2022-02-05 08:52:00|1158.82|1148.02|1158.93|1148.13|1158.93|1148.13|1158.82|1148.02|2
1644051130000|2022-02-05 08:52:10|1158.97|1148.17|1158.99|1148.19|1158.99|1148.19|1158.97|1148.17|2
1644051140000|2022-02-05 08:52:20|1159.08|1148.28|1159.51|1148.71|1159.95|1149.15|1159.08|1148.28|8
1644051150000|2022-02-05 08:52:30|1159.1|1148.3|1159.1|1148.3|1159.1|1148.3|1159.1|1148.3|1
1644051160000|2022-02-05 08:52:40|1159.09|1148.29|1159.09|1148.29|1159.09|1148.29|1159.09|1148.29|1
1644051170000|2022-02-05 08:52:50|1159.19|1148.39|1159.07|1148.27|1159.19|1148.39|1159.07|1148.27|4
1644051180000|2022-02-05 08:53:00|1158.99|1148.19|1158.53|1147.73|1158.99|1148.19|1158.53|1147.73|3
1644051190000|2022-02-05 08:53:10|1158.38|1147.58|1157.95|1147.15|1158.38|1147.58|1157.95|1147.15|3
1644051200000|2022-02-05 08:53:20|1158.1|1147.3|1158.84|1148.04|1158.84|1148.04|1158.1|1147.3|7
1644051210000|2022-02-05 08:53:30|1158.92|1148.12|1158.92|1148.12|1158.92|1148.12|1158.92|1148.12|1
1644051220000|2022-02-05 08:53:40|1158.93|1148.13|1159.26|1148.46|1159.26|1148.46|1158.93|1148.13|5
1644051230000|2022-02-05 08:53:50|1159.13|1148.33|1158.95|1148.15|1159.13|1148.33|1158.95|1148.15|2
1644051240000|2022-02-05 08:54:00|1158.91|1148.11|1159.13|1148.33|1159.13|1148.33|1158.91|1148.11|2
1644051280000|2022-02-05 08:54:40|1159.23|1148.43|1159.23|1148.43|1159.47|1148.67|1159.23|1148.43|3
1644051290000|2022-02-05 08:54:50|1159.13|1148.33|1159.91|1149.11|1159.91|1149.11|1159.13|1148.33|6
1644051310000|2022-02-05 08:55:10|1160|1149.2|1159.62|1148.82|1160|1149.2|1159.6|1148.8|8
1644051320000|2022-02-05 08:55:20|1159.61|1148.81|1159.85|1149.05|1159.98|1149.18|1159.61|1148.81|6
1644051340000|2022-02-05 08:55:40|1159.92|1149.12|1159.85|1149.05|1160|1149.2|1159.85|1149.05|3
1644051350000|2022-02-05 08:55:50|1159.93|1149.13|1159.91|1149.11|1159.93|1149.13|1159.91|1149.11|2
1644051360000|2022-02-05 08:56:00|1159.92|1149.12|1159.92|1149.12|1159.92|1149.12|1159.92|1149.12|1
1644051370000|2022-02-05 08:56:10|1159.91|1149.11|1159.91|1149.11|1159.91|1149.11|1159.91|1149.11|1
1644051380000|2022-02-05 08:56:20|1159.93|1149.13|1159.93|1149.13|1159.93|1149.13|1159.93|1149.13|1
1644051400000|2022-02-05 08:56:40|1159.92|1149.12|1159.93|1149.13|1159.93|1149.13|1159.92|1149.12|2
1644051410000|2022-02-05 08:56:50|1160.04|1149.24|1160.24|1149.44|1160.24|1149.44|1160.04|1149.24|3
1644051420000|2022-02-05 08:57:00|1160.09|1149.29|1159.98|1149.18|1160.1|1149.3|1159.98|1149.18|3
1644051440000|2022-02-05 08:57:20|1160.09|1149.29|1160.09|1149.29|1160.09|1149.29|1160.09|1149.29|1
1644051470000|2022-02-05 08:57:50|1160.21|1149.41|1160.63|1149.83|1160.63|1149.83|1160.21|1149.41|3
1644051480000|2022-02-05 08:58:00|1160.88|1150.08|1160.88|1150.08|1160.88|1150.08|1160.88|1150.08|1
1644051510000|2022-02-05 08:58:30|1160.89|1150.09|1160.91|1150.11|1160.92|1150.12|1160.89|1150.09|3
1644051540000|2022-02-05 08:59:00|1160.89|1150.09|1160.89|1150.09|1160.89|1150.09|1160.89|1150.09|1
1644051550000|2022-02-05 08:59:10|1160.82|1150.02|1160.82|1150.02|1160.82|1150.02|1160.82|1150.02|1
1644051560000|2022-02-05 08:59:20|1160.89|1150.09|1160.43|1149.63|1160.89|1150.09|1160.43|1149.63|4
1644051570000|2022-02-05 08:59:30|1160.12|1149.32|1160.36|1149.56|1160.36|1149.56|1160.12|1149.32|2
1644051580000|2022-02-05 08:59:40|1160.22|1149.42|1160.38|1149.58|1160.38|1149.58|1160.12|1149.32|4
1644051590000|2022-02-05 08:59:50|1160.14|1149.34|1160.14|1149.34|1160.14|1149.34|1160.14|1149.34|1
1644051600000|2022-02-05 09:00:00|1160.15|1149.35|1160.42|1149.62|1160.42|1149.62|1160.15|1149.35|2
1644051620000|2022-02-05 09:00:20|1160.27|1149.47|1160.28|1149.48|1160.28|1149.48|1160.27|1149.47|2
1644051630000|2022-02-05 09:00:30|1160.45|1149.65|1161.04|1150.24|1161.04|1150.24|1160.45|1149.65|4
1644051640000|2022-02-05 09:00:40|1160.94|1150.14|1160.47|1149.67|1160.94|1150.14|1160.47|1149.67|3
1644051650000|2022-02-05 09:00:50|1160.19|1149.39|1159.25|1148.45|1160.19|1149.39|1159.25|1148.45|9
1644051660000|2022-02-05 09:01:00|1158.82|1148.02|1158.64|1147.84|1158.82|1148.02|1158.51|1147.71|5
1644051680000|2022-02-05 09:01:20|1158.51|1147.71|1158.33|1147.53|1158.51|1147.71|1158.33|1147.53|2
1644051690000|2022-02-05 09:01:30|1158.51|1147.71|1158.03|1147.23|1158.51|1147.71|1158.03|1147.23|4
1644051700000|2022-02-05 09:01:40|1157.98|1147.18|1157.93|1147.13|1157.98|1147.18|1157.93|1147.13|3
1644051710000|2022-02-05 09:01:50|1157.85|1147.05|1157.85|1147.05|1157.85|1147.05|1157.85|1147.05|1
1644051720000|2022-02-05 09:02:00|1157.91|1147.11|1157.91|1147.11|1157.91|1147.11|1157.91|1147.11|1
1644051730000|2022-02-05 09:02:10|1157.92|1147.12|1158.65|1147.85|1158.65|1147.85|1157.92|1147.12|5
1644051740000|2022-02-05 09:02:20|1158.81|1148.01|1158.81|1148.01|1158.81|1148.01|1158.81|1148.01|1
1644051750000|2022-02-05 09:02:30|1158.84|1148.04|1158.87|1148.07|1158.87|1148.07|1158.84|1148.04|2
1644051770000|2022-02-05 09:02:50|1159|1148.2|1159|1148.2|1159|1148.2|1159|1148.2|1
1644051780000|2022-02-05 09:03:00|1159.24|1148.44|1159.4|1148.6|1159.4|1148.6|1159.24|1148.44|2
1644051790000|2022-02-05 09:03:10|1159.47|1148.67|1160.87|1150.07|1160.87|1150.07|1159.47|1148.67|11
1644051800000|2022-02-05 09:03:20|1160.76|1149.96|1160.89|1150.09|1160.89|1150.09|1160.76|1149.96|2
1644051810000|2022-02-05 09:03:30|1160.84|1150.04|1160.08|1149.28|1160.84|1150.04|1160.08|1149.28|5
1644051820000|2022-02-05 09:03:40|1160.17|1149.37|1160.35|1149.55|1160.35|1149.55|1160.17|1149.37|2
1644051830000|2022-02-05 09:03:50|1160.17|1149.37|1160.45|1149.65|1160.45|1149.65|1160.17|1149.37|3
1644051840000|2022-02-05 09:04:00|1160.36|1149.56|1160|1149.2|1160.37|1149.57|1160|1149.2|4
1644051850000|2022-02-05 09:04:10|1160.16|1149.36|1160.23|1149.43|1160.23|1149.43|1160.16|1149.36|2
1644051860000|2022-02-05 09:04:20|1160.22|1149.42|1160.22|1149.42|1160.22|1149.42|1160.22|1149.42|1
1644051880000|2022-02-05 09:04:40|1160.16|1149.36|1160.16|1149.36|1160.16|1149.36|1160.16|1149.36|1
1644051900000|2022-02-05 09:05:00|1160.22|1149.42|1160.32|1149.52|1160.32|1149.52|1160.22|1149.42|2
1644051910000|2022-02-05 09:05:10|1160.55|1149.75|1160.8|1150|1160.8|1150|1160.55|1149.75|3
1644051930000|2022-02-05 09:05:30|1160.92|1150.12|1161.12|1150.32|1161.12|1150.32|1160.91|1150.11|6
1644051940000|2022-02-05 09:05:40|1161.16|1150.36|1161.16|1150.36|1161.16|1150.36|1161.16|1150.36|1
1644051950000|2022-02-05 09:05:50|1161.18|1150.38|1161.18|1150.38|1161.18|1150.38|1161.18|1150.38|1
1644051960000|2022-02-05 09:06:00|1161.24|1150.44|1161.41|1150.61|1161.41|1150.61|1161.24|1150.44|2
1644051970000|2022-02-05 09:06:10|1161.42|1150.62|1161.68|1150.88|1161.68|1150.88|1161.42|1150.62|2
1644051980000|2022-02-05 09:06:20|1161.82|1151.02|1162.74|1151.94|1162.74|1151.94|1161.82|1151.02|8
1644051990000|2022-02-05 09:06:30|1162.82|1152.02|1163.13|1152.33|1163.13|1152.33|1162.82|1152.02|5
1644052000000|2022-02-05 09:06:40|1163.47|1152.67|1164.68|1153.88|1164.68|1153.88|1163.42|1152.62|10
1644052010000|2022-02-05 09:06:50|1164.91|1154.11|1164.94|1154.14|1164.94|1154.14|1164.87|1154.07|4
1644052020000|2022-02-05 09:07:00|1164.93|1154.13|1164.1|1153.3|1164.93|1154.13|1163.54|1152.74|12
1644052030000|2022-02-05 09:07:10|1164.02|1153.22|1164.13|1153.33|1164.13|1153.33|1164.02|1153.22|4
1644052040000|2022-02-05 09:07:20|1164.4|1153.6|1164.61|1153.81|1164.61|1153.81|1164.4|1153.6|3
1644052050000|2022-02-05 09:07:30|1164.6|1153.8|1164.63|1153.83|1164.63|1153.83|1164.6|1153.8|2
1644052060000|2022-02-05 09:07:40|1164.48|1153.68|1163.86|1153.06|1164.48|1153.68|1163.86|1153.06|4
1644052070000|2022-02-05 09:07:50|1163.7|1152.9|1163.91|1153.11|1163.94|1153.14|1163.7|1152.9|7
1644052080000|2022-02-05 09:08:00|1164.03|1153.23|1164.03|1153.23|1164.03|1153.23|1164.03|1153.23|1
1644052090000|2022-02-05 09:08:10|1164.02|1153.22|1164.12|1153.32|1164.12|1153.32|1164.02|1153.22|2
1644052100000|2022-02-05 09:08:20|1164.49|1153.69|1163.14|1152.34|1164.49|1153.69|1163.14|1152.34|10
1644052110000|2022-02-05 09:08:30|1163.1|1152.3|1163.1|1152.3|1163.1|1152.3|1163.1|1152.3|1
1644052120000|2022-02-05 09:08:40|1163.09|1152.29|1163.09|1152.29|1163.09|1152.29|1163.09|1152.29|1
1644052130000|2022-02-05 09:08:50|1163.05|1152.25|1163.05|1152.25|1163.05|1152.25|1163.05|1152.25|1
1644052140000|2022-02-05 09:09:00|1163.07|1152.27|1162.08|1151.28|1163.07|1152.27|1162.08|1151.28|7
1644052150000|2022-02-05 09:09:10|1161.92|1151.12|1161.92|1151.12|1161.92|1151.12|1161.92|1151.12|1
1644052160000|2022-02-05 09:09:20|1161.93|1151.13|1161.25|1150.45|1161.93|1151.13|1161.25|1150.45|6
1644052170000|2022-02-05 09:09:30|1161.18|1150.38|1161.18|1150.38|1161.18|1150.38|1161.18|1150.38|1
1644052180000|2022-02-05 09:09:40|1161|1150.2|1161|1150.2|1161|1150.2|1161|1150.2|1
1644052190000|2022-02-05 09:09:50|1161.02|1150.22|1161.02|1150.22|1161.02|1150.22|1161.02|1150.22|1
1644052200000|2022-02-05 09:10:00|1161.03|1150.23|1161.75|1150.95|1161.75|1150.95|1161.03|1150.23|3
1644052210000|2022-02-05 09:10:10|1161.77|1150.97|1161.94|1151.14|1161.94|1151.14|1161.77|1150.97|2
1644052220000|2022-02-05 09:10:20|1161.92|1151.12|1161.8|1151|1161.93|1151.13|1161.8|1151|4
1644052230000|2022-02-05 09:10:30|1161.7|1150.9|1161.65|1150.85|1161.7|1150.9|1161.5|1150.7|3
1644052240000|2022-02-05 09:10:40|1161.7|1150.9|1161.8|1151|1161.8|1151|1161.7|1150.9|2
1644052250000|2022-02-05 09:10:50|1161.94|1151.14|1161.42|1150.62|1161.94|1151.14|1161.42|1150.62|4
1644052260000|2022-02-05 09:11:00|1161.34|1150.54|1161.03|1150.23|1161.34|1150.54|1161.03|1150.23|2
1644052280000|2022-02-05 09:11:20|1161.02|1150.22|1161.02|1150.22|1161.02|1150.22|1161.02|1150.22|1
1644052300000|2022-02-05 09:11:40|1160.95|1150.15|1159.91|1149.11|1160.95|1150.15|1159.91|1149.11|7
1644052340000|2022-02-05 09:12:20|1159.92|1149.12|1160.16|1149.36|1160.16|1149.36|1159.81|1149.01|5
1644052350000|2022-02-05 09:12:30|1160.11|1149.31|1160.51|1149.71|1160.51|1149.71|1160.11|1149.31|2
1644052360000|2022-02-05 09:12:40|1160.38|1149.58|1160.38|1149.58|1160.38|1149.58|1160.38|1149.58|1
1644052370000|2022-02-05 09:12:50|1160.13|1149.33|1159.84|1149.04|1160.13|1149.33|1159.84|1149.04|4
1644052380000|2022-02-05 09:13:00|1159.89|1149.09|1159.89|1149.09|1159.89|1149.09|1159.89|1149.09|1
1644052410000|2022-02-05 09:13:30|1159.69|1148.89|1158.5|1147.7|1159.69|1148.89|1158.11|1147.31|13
1644052420000|2022-02-05 09:13:40|1158.73|1147.93|1158.86|1148.06|1159.07|1148.27|1158.72|1147.92|6
1644052430000|2022-02-05 09:13:50|1158.79|1147.99|1158.79|1147.99|1158.79|1147.99|1158.79|1147.99|1
1644052450000|2022-02-05 09:14:10|1158.8|1148|1158.8|1148|1158.8|1148|1158.8|1148|1
1644052460000|2022-02-05 09:14:20|1158.79|1147.99|1158.71|1147.91|1158.8|1148|1158.71|1147.91|3
1644052470000|2022-02-05 09:14:30|1158.72|1147.92|1158.74|1147.94|1158.74|1147.94|1158.7|1147.9|3
1644052500000|2022-02-05 09:15:00|1158.71|1147.91|1158.7|1147.9|1158.77|1147.97|1158.06|1147.26|11
1644052510000|2022-02-05 09:15:10|1158.83|1148.03|1158.79|1147.99|1158.83|1148.03|1158.79|1147.99|2
1644052520000|2022-02-05 09:15:20|1158.78|1147.98|1158.76|1147.96|1158.81|1148.01|1158.76|1147.96|3
1644052530000|2022-02-05 09:15:30|1158.87|1148.07|1158.88|1148.08|1158.88|1148.08|1158.87|1148.07|2
1644052540000|2022-02-05 09:15:40|1158.79|1147.99|1158.05|1147.25|1158.79|1147.99|1158.05|1147.25|4
1644052550000|2022-02-05 09:15:50|1158.06|1147.26|1158.06|1147.26|1158.06|1147.26|1158.06|1147.26|1
1644052560000|2022-02-05 09:16:00|1158.09|1147.29|1158.09|1147.29|1158.36|1147.56|1158.09|1147.29|5
1644052570000|2022-02-05 09:16:10|1158.31|1147.51|1158.31|1147.51|1158.36|1147.56|1158.31|1147.51|3
1644052580000|2022-02-05 09:16:20|1158.09|1147.29|1158.09|1147.29|1158.09|1147.29|1158.09|1147.29|1
1644052590000|2022-02-05 09:16:30|1158.04|1147.24|1158.04|1147.24|1158.35|1147.55|1158.04|1147.24|7
1644052620000|2022-02-05 09:17:00|1158.19|1147.39|1158.48|1147.68|1158.48|1147.68|1158|1147.2|4
1644052630000|2022-02-05 09:17:10|1158.5|1147.7|1158.5|1147.7|1158.5|1147.7|1158.5|1147.7|1
1644052640000|2022-02-05 09:17:20|1158.47|1147.67|1158.38|1147.58|1158.5|1147.7|1158.38|1147.58|3
1644052650000|2022-02-05 09:17:30|1158.35|1147.55|1158.38|1147.58|1158.38|1147.58|1158.35|1147.55|2
1644052670000|2022-02-05 09:17:50|1158.34|1147.54|1158.34|1147.54|1158.34|1147.54|1158.34|1147.54|1
1644052680000|2022-02-05 09:18:00|1158.58|1147.78|1158.58|1147.78|1158.58|1147.78|1158.58|1147.78|1
1644052690000|2022-02-05 09:18:10|1158.82|1148.02|1159.64|1148.84|1159.64|1148.84|1158.82|1148.02|7
1644052700000|2022-02-05 09:18:20|1159.62|1148.82|1159.21|1148.41|1159.88|1149.08|1159.21|1148.41|4
1644052710000|2022-02-05 09:18:30|1159.4|1148.6|1159.41|1148.61|1159.59|1148.79|1159.34|1148.54|10
1644052720000|2022-02-05 09:18:40|1159.04|1148.24|1159.04|1148.24|1159.04|1148.24|1159.04|1148.24|1
1644052740000|2022-02-05 09:19:00|1158.97|1148.17|1158.74|1147.94|1158.97|1148.17|1158.74|1147.94|5
1644052750000|2022-02-05 09:19:10|1158.76|1147.96|1158.76|1147.96|1158.76|1147.96|1158.76|1147.96|1
1644052760000|2022-02-05 09:19:20|1158.74|1147.94|1158.13|1147.33|1158.74|1147.94|1158.13|1147.33|4
1644052770000|2022-02-05 09:19:30|1158.14|1147.34|1158.14|1147.34|1158.14|1147.34|1158.14|1147.34|1
1644052780000|2022-02-05 09:19:40|1157.94|1147.14|1157.89|1147.09|1157.94|1147.14|1157.89|1147.09|2
1644052790000|2022-02-05 09:19:50|1157.92|1147.12|1158.28|1147.48|1158.28|1147.48|1157.92|1147.12|4
1644052800000|2022-02-05 09:20:00|1158.34|1147.54|1158.82|1148.02|1158.99|1148.19|1158.34|1147.54|9
1644052810000|2022-02-05 09:20:10|1158.85|1148.05|1158.95|1148.15|1158.95|1148.15|1158.85|1148.05|2
1644052820000|2022-02-05 09:20:20|1159.01|1148.21|1159.78|1148.98|1159.98|1149.18|1159.01|1148.21|8
1644052830000|2022-02-05 09:20:30|1159.92|1149.12|1159.1|1148.3|1159.92|1149.12|1159.1|1148.3|5
1644052850000|2022-02-05 09:20:50|1159.23|1148.43|1159.23|1148.43|1159.37|1148.57|1159.05|1148.25|5
1644052860000|2022-02-05 09:21:00|1159.62|1148.82|1159.07|1148.27|1159.62|1148.82|1159.07|1148.27|7
1644052870000|2022-02-05 09:21:10|1158.93|1148.13|1158.86|1148.06|1158.93|1148.13|1158.86|1148.06|2
1644052890000|2022-02-05 09:21:30|1158.91|1148.11|1158.91|1148.11|1158.91|1148.11|1158.91|1148.11|1
1644052900000|2022-02-05 09:21:40|1158.86|1148.06|1158.86|1148.06|1158.86|1148.06|1158.86|1148.06|1
1644052910000|2022-02-05 09:21:50|1158.84|1148.04|1158.58|1147.78|1158.84|1148.04|1158.58|1147.78|2
1644052920000|2022-02-05 09:22:00|1158.59|1147.79|1158.59|1147.79|1158.59|1147.79|1158.59|1147.79|1
1644052930000|2022-02-05 09:22:10|1158.43|1147.63|1158.43|1147.63|1158.43|1147.63|1158.43|1147.63|1
1644052940000|2022-02-05 09:22:20|1158.31|1147.51|1157.97|1147.17|1158.31|1147.51|1157.97|1147.17|3
1644052950000|2022-02-05 09:22:30|1157.98|1147.18|1157.95|1147.15|1157.98|1147.18|1157.95|1147.15|2
1644052960000|2022-02-05 09:22:40|1157.92|1147.12|1157.91|1147.11|1157.97|1147.17|1157.91|1147.11|5
1644052970000|2022-02-05 09:22:50|1157.78|1146.98|1157.06|1146.26|1157.78|1146.98|1157.06|1146.26|8
1644052980000|2022-02-05 09:23:00|1157.28|1146.48|1157.36|1146.56|1157.36|1146.56|1157.28|1146.48|3
1644052990000|2022-02-05 09:23:10|1157.31|1146.51|1157.07|1146.27|1157.31|1146.51|1157.07|1146.27|3
1644053000000|2022-02-05 09:23:20|1157.17|1146.37|1157.17|1146.37|1157.17|1146.37|1157.17|1146.37|1
1644053010000|2022-02-05 09:23:30|1157.14|1146.34|1157.14|1146.34|1157.14|1146.34|1157.14|1146.34|1
1644053040000|2022-02-05 09:24:00|1157.05|1146.25|1157.14|1146.34|1157.14|1146.34|1157.05|1146.25|2
1644053050000|2022-02-05 09:24:10|1157.2|1146.4|1157.2|1146.4|1157.2|1146.4|1157.2|1146.4|1
1644053090000|2022-02-05 09:24:50|1157.14|1146.34|1157.14|1146.34|1157.2|1146.4|1157.05|1146.25|5
1644053100000|2022-02-05 09:25:00|1157.17|1146.37|1157.17|1146.37|1157.17|1146.37|1157.17|1146.37|1
1644053110000|2022-02-05 09:25:10|1157.22|1146.42|1157.19|1146.39|1157.22|1146.42|1157.07|1146.27|8
1644053120000|2022-02-05 09:25:20|1157.2|1146.4|1157.11|1146.31|1157.2|1146.4|1157.11|1146.31|2
1644053130000|2022-02-05 09:25:30|1157.2|1146.4|1157.11|1146.31|1157.2|1146.4|1157.11|1146.31|2
1644053160000|2022-02-05 09:26:00|1157.2|1146.4|1157.41|1146.61|1157.42|1146.62|1157.2|1146.4|7
1644053170000|2022-02-05 09:26:10|1157.42|1146.62|1157.51|1146.71|1157.51|1146.71|1157.41|1146.61|5
1644053190000|2022-02-05 09:26:30|1157.44|1146.64|1157.46|1146.66|1157.46|1146.66|1157.44|1146.64|2
1644053200000|2022-02-05 09:26:40|1157.66|1146.86|1157.66|1146.86|1157.66|1146.86|1157.66|1146.86|1
1644053210000|2022-02-05 09:26:50|1157.65|1146.85|1157.65|1146.85|1157.65|1146.85|1157.65|1146.85|1
1644053230000|2022-02-05 09:27:10|1157.53|1146.73|1157.46|1146.66|1157.53|1146.73|1157.16|1146.36|5
1644053240000|2022-02-05 09:27:20|1157.47|1146.67|1157.46|1146.66|1157.47|1146.67|1157.46|1146.66|2
1644053250000|2022-02-05 09:27:30|1157.47|1146.67|1157.47|1146.67|1157.47|1146.67|1157.47|1146.67|1
1644053260000|2022-02-05 09:27:40|1157.24|1146.44|1156.9|1146.1|1157.24|1146.44|1156.9|1146.1|4
1644053270000|2022-02-05 09:27:50|1156.82|1146.02|1156.6|1145.8|1156.83|1146.03|1156.6|1145.8|6
1644053280000|2022-02-05 09:28:00|1156.71|1145.91|1157.32|1146.52|1157.91|1147.11|1156.6|1145.8|14
1644053300000|2022-02-05 09:28:20|1157.7|1146.9|1157.7|1146.9|1157.7|1146.9|1157.7|1146.9|1
1644053310000|2022-02-05 09:28:30|1157.81|1147.01|1158.02|1147.22|1158.02|1147.22|1157.81|1147.01|2
1644053320000|2022-02-05 09:28:40|1158.08|1147.28|1158.42|1147.62|1158.42|1147.62|1158.08|1147.28|2
1644053340000|2022-02-05 09:29:00|1158.45|1147.65|1158.45|1147.65|1158.45|1147.65|1158.28|1147.48|3
1644053350000|2022-02-05 09:29:10|1158.51|1147.71|1158.51|1147.71|1158.51|1147.71|1158.51|1147.71|1
1644053360000|2022-02-05 09:29:20|1158.53|1147.73|1158.53|1147.73|1158.53|1147.73|1158.53|1147.73|1
1644053380000|2022-02-05 09:29:40|1158.62|1147.82|1158.62|1147.82|1158.62|1147.82|1158.62|1147.82|1
1644053390000|2022-02-05 09:29:50|1158.67|1147.87|1158.67|1147.87|1158.67|1147.87|1158.67|1147.87|1
1644053400000|2022-02-05 09:30:00|1158.7|1147.9|1159.1|1148.3|1159.12|1148.32|1158.7|1147.9|6
1644053410000|2022-02-05 09:30:10|1159.21|1148.41|1159.17|1148.37|1159.21|1148.41|1159.17|1148.37|2
1644053430000|2022-02-05 09:30:30|1159.23|1148.43|1159.23|1148.43|1159.23|1148.43|1159.23|1148.43|1
1644053450000|2022-02-05 09:30:50|1159.24|1148.44|1159.24|1148.44|1159.24|1148.44|1159.24|1148.44|1
1644053460000|2022-02-05 09:31:00|1159.23|1148.43|1159.23|1148.43|1159.23|1148.43|1159.23|1148.43|1
1644053470000|2022-02-05 09:31:10|1159.12|1148.32|1159.3|1148.5|1159.33|1148.53|1159.04|1148.24|6
1644053480000|2022-02-05 09:31:20|1159.36|1148.56|1159.38|1148.58|1159.38|1148.58|1159.36|1148.56|2
1644053490000|2022-02-05 09:31:30|1159.39|1148.59|1159.39|1148.59|1159.39|1148.59|1159.39|1148.59|1
1644053500000|2022-02-05 09:31:40|1159.35|1148.55|1159.35|1148.55|1159.35|1148.55|1159.35|1148.55|1
1644053530000|2022-02-05 09:32:10|1159.36|1148.56|1159.38|1148.58|1159.38|1148.58|1159.36|1148.56|2
1644053540000|2022-02-05 09:32:20|1159.36|1148.56|1159.36|1148.56|1159.36|1148.56|1159.36|1148.56|1
1644053580000|2022-02-05 09:33:00|1159.49|1148.69|1159.49|1148.69|1159.49|1148.69|1159.49|1148.69|1
1644053590000|2022-02-05 09:33:10|1159.39|1148.59|1159.64|1148.84|1159.64|1148.84|1159.39|1148.59|4
1644053600000|2022-02-05 09:33:20|1159.68|1148.88|1159.8|1149|1159.81|1149.01|1159.68|1148.88|4
1644053610000|2022-02-05 09:33:30|1159.81|1149.01|1159.7|1148.9|1159.81|1149.01|1159.7|1148.9|3
1644053620000|2022-02-05 09:33:40|1159.69|1148.89|1159.69|1148.89|1159.69|1148.89|1159.69|1148.89|1
1644053630000|2022-02-05 09:33:50|1159.51|1148.71|1159.51|1148.71|1159.51|1148.71|1159.51|1148.71|1
1644053690000|2022-02-05 09:34:50|1159.53|1148.73|1159.95|1149.15|1159.95|1149.15|1159.53|1148.73|4
1644053700000|2022-02-05 09:35:00|1159.83|1149.03|1159.59|1148.79|1159.91|1149.11|1159.59|1148.79|5
1644053710000|2022-02-05 09:35:10|1159.35|1148.55|1159.4|1148.6|1159.4|1148.6|1159.35|1148.55|2
1644053720000|2022-02-05 09:35:20|1159.64|1148.84|1159.68|1148.88|1159.68|1148.88|1159.64|1148.84|2
1644053730000|2022-02-05 09:35:30|1159.62|1148.82|1159.62|1148.82|1159.62|1148.82|1159.62|1148.82|1
1644053740000|2022-02-05 09:35:40|1159.53|1148.73|1159.53|1148.73|1159.53|1148.73|1159.53|1148.73|1
1644053760000|2022-02-05 09:36:00|1159.34|1148.54|1158.84|1148.04|1159.34|1148.54|1158.84|1148.04|4
1644053780000|2022-02-05 09:36:20|1158.85|1148.05|1158.85|1148.05|1158.85|1148.05|1158.85|1148.05|1
1644053790000|2022-02-05 09:36:30|1158.75|1147.95|1158.71|1147.91|1158.75|1147.95|1158.71|1147.91|2
1644053800000|2022-02-05 09:36:40|1158.77|1147.97|1158.81|1148.01|1158.81|1148.01|1158.77|1147.97|2
1644053810000|2022-02-05 09:36:50|1159.07|1148.27|1158.87|1148.07|1159.32|1148.52|1158.87|1148.07|8
1644053820000|2022-02-05 09:37:00|1158.72|1147.92|1158.72|1147.92|1158.72|1147.92|1158.72|1147.92|1
1644053830000|2022-02-05 09:37:10|1158.7|1147.9|1158.7|1147.9|1158.7|1147.9|1158.7|1147.9|1
1644053850000|2022-02-05 09:37:30|1158.72|1147.92|1158.93|1148.13|1158.95|1148.15|1158.72|1147.92|5
1644053870000|2022-02-05 09:37:50|1158.96|1148.16|1159.08|1148.28|1159.27|1148.47|1158.96|1148.16|3
1644053880000|2022-02-05 09:38:00|1159.09|1148.29|1159.24|1148.44|1159.24|1148.44|1159.09|1148.29|3
1644053900000|2022-02-05 09:38:20|1159.27|1148.47|1159.27|1148.47|1159.27|1148.47|1159.27|1148.47|1
1644053910000|2022-02-05 09:38:30|1159.72|1148.92|1159.91|1149.11|1159.97|1149.17|1159.72|1148.92|7
1644053920000|2022-02-05 09:38:40|1159.89|1149.09|1160.11|1149.31|1160.11|1149.31|1159.81|1149.01|6
1644053940000|2022-02-05 09:39:00|1160.16|1149.36|1160.31|1149.51|1160.31|1149.51|1160.16|1149.36|3
1644053950000|2022-02-05 09:39:10|1160.32|1149.52|1160.31|1149.51|1160.32|1149.52|1160.31|1149.51|2
1644053960000|2022-02-05 09:39:20|1160.32|1149.52|1160.17|1149.37|1160.32|1149.52|1160.17|1149.37|3
1644053980000|2022-02-05 09:39:40|1160.49|1149.69|1160.49|1149.69|1160.49|1149.69|1160.49|1149.69|1
1644053990000|2022-02-05 09:39:50|1160.47|1149.67|1160.94|1150.14|1161.25|1150.45|1160.47|1149.67|5
1644054000000|2022-02-05 09:40:00|1160.73|1149.93|1160.55|1149.75|1160.73|1149.93|1160.55|1149.75|2
1644054020000|2022-02-05 09:40:20|1160.63|1149.83|1160.63|1149.83|1160.63|1149.83|1160.63|1149.83|1
1644054030000|2022-02-05 09:40:30|1160.65|1149.85|1160.65|1149.85|1160.65|1149.85|1160.65|1149.85|1
1644054050000|2022-02-05 09:40:50|1160.64|1149.84|1160.64|1149.84|1160.64|1149.84|1160.64|1149.84|1
1644054060000|2022-02-05 09:41:00|1160.56|1149.76|1160.56|1149.76|1160.56|1149.76|1160.56|1149.76|1
1644054070000|2022-02-05 09:41:10|1160.6|1149.8|1160.75|1149.95|1160.75|1149.95|1160.6|1149.8|2
1644054080000|2022-02-05 09:41:20|1160.8|1150|1160.89|1150.09|1160.89|1150.09|1160.8|1150|2
1644054090000|2022-02-05 09:41:30|1160.91|1150.11|1160.91|1150.11|1160.91|1150.11|1160.91|1150.11|1
1644054110000|2022-02-05 09:41:50|1160.94|1150.14|1160.94|1150.14|1160.94|1150.14|1160.94|1150.14|1
1644054130000|2022-02-05 09:42:10|1160.98|1150.18|1161.07|1150.27|1161.08|1150.28|1160.98|1150.18|3
1644054140000|2022-02-05 09:42:20|1161.08|1150.28|1161.07|1150.27|1161.08|1150.28|1161.07|1150.27|2
1644054150000|2022-02-05 09:42:30|1161.08|1150.28|1161.39|1150.59|1161.39|1150.59|1160.98|1150.18|5
1644054160000|2022-02-05 09:42:40|1161.14|1150.34|1161.17|1150.37|1161.17|1150.37|1161.12|1150.32|3
1644054170000|2022-02-05 09:42:50|1161.19|1150.39|1161.17|1150.37|1161.19|1150.39|1161.17|1150.37|4
1644054180000|2022-02-05 09:43:00|1161.43|1150.63|1161.48|1150.68|1161.48|1150.68|1161.43|1150.63|2
1644054200000|2022-02-05 09:43:20|1161.4|1150.6|1160.61|1149.81|1161.4|1150.6|1160.61|1149.81|6
1644054220000|2022-02-05 09:43:40|1160.75|1149.95|1160.75|1149.95|1160.75|1149.95|1160.75|1149.95|1
1644054240000|2022-02-05 09:44:00|1160.81|1150.01|1160.83|1150.03|1160.83|1150.03|1160.81|1150.01|2
1644054260000|2022-02-05 09:44:20|1160.61|1149.81|1160.61|1149.81|1160.61|1149.81|1160.61|1149.81|1
1644054270000|2022-02-05 09:44:30|1160.59|1149.79|1160.59|1149.79|1160.59|1149.79|1160.59|1149.79|1
1644054280000|2022-02-05 09:44:40|1160.35|1149.55|1159.93|1149.13|1160.35|1149.55|1159.93|1149.13|5
1644054290000|2022-02-05 09:44:50|1160.04|1149.24|1159.63|1148.83|1160.04|1149.24|1159.57|1148.77|10
1644054310000|2022-02-05 09:45:10|1159.49|1148.69|1159.49|1148.69|1159.49|1148.69|1159.49|1148.69|1
1644054330000|2022-02-05 09:45:30|1159.63|1148.83|1159.63|1148.83|1159.63|1148.83|1159.63|1148.83|1
1644054360000|2022-02-05 09:46:00|1159.54|1148.74|1159.54|1148.74|1159.54|1148.74|1159.54|1148.74|1
1644054370000|2022-02-05 09:46:10|1159.42|1148.62|1159.12|1148.32|1159.42|1148.62|1159.12|1148.32|3
1644054390000|2022-02-05 09:46:30|1159|1148.2|1159|1148.2|1159|1148.2|1159|1148.2|1
1644054400000|2022-02-05 09:46:40|1158.97|1148.17|1158.97|1148.17|1158.97|1148.17|1158.97|1148.17|1
1644054420000|2022-02-05 09:47:00|1158.99|1148.19|1158.99|1148.19|1158.99|1148.19|1158.99|1148.19|1
1644054430000|2022-02-05 09:47:10|1158.94|1148.14|1157.1|1146.3|1158.94|1148.14|1157.1|1146.3|13
1644054440000|2022-02-05 09:47:20|1157.09|1146.29|1157.36|1146.56|1157.36|1146.56|1156.89|1146.09|6
1644054460000|2022-02-05 09:47:40|1157.23|1146.43|1156.91|1146.11|1157.23|1146.43|1156.91|1146.11|3
1644054470000|2022-02-05 09:47:50|1156.73|1145.93|1156.91|1146.11|1156.91|1146.11|1156.73|1145.93|2
1644054480000|2022-02-05 09:48:00|1156.9|1146.1|1156.55|1145.75|1156.91|1146.11|1156.55|1145.75|4
1644054490000|2022-02-05 09:48:10|1156.58|1145.78|1156.58|1145.78|1156.58|1145.78|1156.58|1145.78|1
1644054500000|2022-02-05 09:48:20|1156.62|1145.82|1155.16|1144.36|1156.62|1145.82|1155.16|1144.36|10
1644054510000|2022-02-05 09:48:30|1154.92|1144.12|1154.62|1143.82|1154.96|1144.16|1154.62|1143.82|4
1644054520000|2022-02-05 09:48:40|1154.63|1143.83|1154.48|1143.68|1154.63|1143.83|1154.48|1143.68|3
1644054540000|2022-02-05 09:49:00|1154.51|1143.71|1154.51|1143.71|1154.51|1143.71|1154.51|1143.71|1
1644054550000|2022-02-05 09:49:10|1154.36|1143.56|1152.22|1141.42|1154.36|1143.56|1151.05|1140.25|28
1644054560000|2022-02-05 09:49:20|1151.99|1141.19|1151.8|1141|1152.21|1141.41|1151.8|1141|5
1644054570000|2022-02-05 09:49:30|1151.83|1141.03|1151.87|1141.07|1151.87|1141.07|1151.35|1140.55|15
1644054580000|2022-02-05 09:49:40|1152.05|1141.25|1152.01|1141.21|1152.05|1141.25|1152.01|1141.21|2
1644054590000|2022-02-05 09:49:50|1152|1141.2|1152.09|1141.29|1152.09|1141.29|1152|1141.2|3
1644054600000|2022-02-05 09:50:00|1152.05|1141.25|1151.95|1141.15|1152.08|1141.28|1151.95|1141.15|4
1644054610000|2022-02-05 09:50:10|1151.9|1141.1|1150.12|1139.32|1151.9|1141.1|1150.12|1139.32|13
1644054620000|2022-02-05 09:50:20|1149.96|1139.16|1148.97|1138.17|1149.96|1139.16|1148.83|1138.03|14
1644054630000|2022-02-05 09:50:30|1149.08|1138.28|1150.86|1140.06|1150.88|1140.08|1149.08|1138.28|16
1644054640000|2022-02-05 09:50:40|1150.77|1139.97|1150.94|1140.14|1150.94|1140.14|1150.77|1139.97|5
1644054650000|2022-02-05 09:50:50|1150.79|1139.99|1151.07|1140.27|1151.07|1140.27|1150.79|1139.99|5
1644054660000|2022-02-05 09:51:00|1150.98|1140.18|1150.76|1139.96|1151.07|1140.27|1150.76|1139.96|4
1644054670000|2022-02-05 09:51:10|1150.75|1139.95|1150.18|1139.38|1150.75|1139.95|1150.18|1139.38|5
1644054680000|2022-02-05 09:51:20|1150.44|1139.64|1150.26|1139.46|1150.44|1139.64|1150.12|1139.32|5
1644054690000|2022-02-05 09:51:30|1150.15|1139.35|1149.8|1139|1150.15|1139.35|1149.8|1139|6
1644054700000|2022-02-05 09:51:40|1149.87|1139.07|1149.97|1139.17|1149.97|1139.17|1149.87|1139.07|3
1644054710000|2022-02-05 09:51:50|1149.9|1139.1|1149.92|1139.12|1149.92|1139.12|1149.7|1138.9|5
1644054720000|2022-02-05 09:52:00|1149.73|1138.93|1149.75|1138.95|1149.75|1138.95|1149.7|1138.9|3
1644054730000|2022-02-05 09:52:10|1149.76|1138.96|1148.27|1137.47|1149.76|1138.96|1148.27|1137.47|11
1644054740000|2022-02-05 09:52:20|1148.44|1137.64|1148.17|1137.37|1148.53|1137.73|1148.17|1137.37|4
1644054750000|2022-02-05 09:52:30|1148.18|1137.38|1148.19|1137.39|1148.19|1137.39|1148.18|1137.38|2
1644054760000|2022-02-05 09:52:40|1148.12|1137.32|1147.9|1137.1|1148.12|1137.32|1147.9|1137.1|3
1644054770000|2022-02-05 09:52:50|1147.93|1137.13|1147.45|1136.65|1148.07|1137.27|1147.45|1136.65|6
1644054780000|2022-02-05 09:53:00|1147.86|1137.06|1147.74|1136.94|1148.31|1137.51|1147.69|1136.89|15
1644054790000|2022-02-05 09:53:10|1147.87|1137.07|1148.74|1137.94|1149|1138.2|1147.87|1137.07|18
1644054800000|2022-02-05 09:53:20|1148.82|1138.02|1150.79|1139.99|1150.79|1139.99|1148.82|1138.02|13
1644054810000|2022-02-05 09:53:30|1151.02|1140.22|1153.26|1142.46|1153.41|1142.61|1151.02|1140.22|24
1644054820000|2022-02-05 09:53:40|1153.36|1142.56|1153.06|1142.26|1153.36|1142.56|1152.96|1142.16|5
1644054830000|2022-02-05 09:53:50|1152.98|1142.18|1153.08|1142.28|1153.08|1142.28|1152.96|1142.16|7
1644054840000|2022-02-05 09:54:00|1153.36|1142.56|1153.47|1142.67|1153.54|1142.74|1153.28|1142.48|7
1644054850000|2022-02-05 09:54:10|1153.16|1142.36|1153.16|1142.36|1153.16|1142.36|1153.1|1142.3|3
1644054860000|2022-02-05 09:54:20|1153.1|1142.3|1153.36|1142.56|1153.36|1142.56|1152.45|1141.65|13
1644054870000|2022-02-05 09:54:30|1153.5|1142.7|1153.41|1142.61|1153.5|1142.7|1153.41|1142.61|2
1644054890000|2022-02-05 09:54:50|1153.48|1142.68|1153.48|1142.68|1153.48|1142.68|1153.48|1142.68|1
1644054900000|2022-02-05 09:55:00|1153.55|1142.75|1153.43|1142.63|1153.55|1142.75|1153.43|1142.63|2
1644054910000|2022-02-05 09:55:10|1153.52|1142.72|1154.4|1143.6|1154.4|1143.6|1153.52|1142.72|7
1644054920000|2022-02-05 09:55:20|1154.48|1143.68|1154.97|1144.17|1154.97|1144.17|1154.48|1143.68|4
1644054930000|2022-02-05 09:55:30|1154.88|1144.08|1155.07|1144.27|1155.07|1144.27|1154.88|1144.08|6
1644054950000|2022-02-05 09:55:50|1155.02|1144.22|1155.02|1144.22|1155.02|1144.22|1155.02|1144.22|1
1644054960000|2022-02-05 09:56:00|1155.07|1144.27|1155.51|1144.71|1155.51|1144.71|1155.07|1144.27|5
1644054970000|2022-02-05 09:56:10|1155.61|1144.81|1155.69|1144.89|1155.69|1144.89|1155.61|1144.81|2
1644054980000|2022-02-05 09:56:20|1155.66|1144.86|1157.2|1146.4|1157.2|1146.4|1155.66|1144.86|12
1644054990000|2022-02-05 09:56:30|1157.19|1146.39|1156.13|1145.33|1157.2|1146.4|1156.13|1145.33|12
1644055000000|2022-02-05 09:56:40|1156.37|1145.57|1156.57|1145.77|1156.57|1145.77|1156.37|1145.57|2
1644055010000|2022-02-05 09:56:50|1156.68|1145.88|1157.14|1146.34|1157.14|1146.34|1156.68|1145.88|6
1644055020000|2022-02-05 09:57:00|1157.06|1146.26|1157.16|1146.36|1157.16|1146.36|1157.06|1146.26|5
1644055030000|2022-02-05 09:57:10|1157.22|1146.42|1157.9|1147.1|1157.9|1147.1|1157.22|1146.42|9
1644055040000|2022-02-05 09:57:20|1157.97|1147.17|1157.48|1146.68|1157.97|1147.17|1157.02|1146.22|9
1644055050000|2022-02-05 09:57:30|1157.43|1146.63|1157.43|1146.63|1157.43|1146.63|1157.43|1146.63|1
1644055070000|2022-02-05 09:57:50|1157.31|1146.51|1157.31|1146.51|1157.31|1146.51|1157.31|1146.51|1
1644055090000|2022-02-05 09:58:10|1157.38|1146.58|1157.62|1146.82|1157.62|1146.82|1157.38|1146.58|5
1644055100000|2022-02-05 09:58:20|1157.8|1147|1158.82|1148.02|1158.9|1148.1|1157.8|1147|9
1644055110000|2022-02-05 09:58:30|1158.97|1148.17|1157.4|1146.6|1158.97|1148.17|1157.4|1146.6|14
1644055120000|2022-02-05 09:58:40|1157.63|1146.83|1157.71|1146.91|1157.71|1146.91|1157.63|1146.83|2
1644055130000|2022-02-05 09:58:50|1157.63|1146.83|1157.41|1146.61|1157.63|1146.83|1157.04|1146.24|8
1644055140000|2022-02-05 09:59:00|1157.42|1146.62|1157.42|1146.62|1157.42|1146.62|1157.42|1146.62|1
1644055150000|2022-02-05 09:59:10|1157.67|1146.87|1157.67|1146.87|1157.67|1146.87|1157.35|1146.55|5
1644055160000|2022-02-05 09:59:20|1157.56|1146.76|1157.13|1146.33|1157.56|1146.76|1157.02|1146.22|5
1644055170000|2022-02-05 09:59:30|1157.35|1146.55|1157.77|1146.97|1157.77|1146.97|1157.35|1146.55|4
1644055180000|2022-02-05 09:59:40|1157.79|1146.99|1158.3|1147.5|1158.3|1147.5|1157.79|1146.99|6
1644055190000|2022-02-05 09:59:50|1158.16|1147.36|1158.45|1147.65|1158.45|1147.65|1158.16|1147.36|2
1644055200000|2022-02-05 10:00:00|1158.56|1147.76|1157.09|1146.29|1158.56|1147.76|1156.74|1145.94|16
1644055210000|2022-02-05 10:00:10|1157.08|1146.28|1156.77|1145.97|1157.08|1146.28|1156.77|1145.97|4
1644055220000|2022-02-05 10:00:20|1156.72|1145.92|1155.68|1144.88|1156.72|1145.92|1155.68|1144.88|6
1644055230000|2022-02-05 10:00:30|1155.59|1144.79|1156.37|1145.57|1156.53|1145.73|1155.48|1144.68|6
1644055240000|2022-02-05 10:00:40|1156.53|1145.73|1156.49|1145.69|1156.53|1145.73|1156.49|1145.69|2
1644055250000|2022-02-05 10:00:50|1156.53|1145.73|1156.53|1145.73|1156.53|1145.73|1156.53|1145.73|1
1644055260000|2022-02-05 10:01:00|1156.46|1145.66|1156.46|1145.66|1156.46|1145.66|1156.46|1145.66|1
1644055280000|2022-02-05 10:01:20|1156.47|1145.67|1156.47|1145.67|1156.47|1145.67|1156.47|1145.67|1
1644055290000|2022-02-05 10:01:30|1156.46|1145.66|1155.92|1145.12|1156.47|1145.67|1155.92|1145.12|10
1644055300000|2022-02-05 10:01:40|1155.91|1145.11|1154.95|1144.15|1155.91|1145.11|1154.95|1144.15|7
1644055310000|2022-02-05 10:01:50|1155.17|1144.37|1156.89|1146.09|1156.89|1146.09|1155.17|1144.37|10
1644055320000|2022-02-05 10:02:00|1156.83|1146.03|1157.91|1147.11|1157.91|1147.11|1156.83|1146.03|9
1644055330000|2022-02-05 10:02:10|1158.07|1147.27|1158.56|1147.76|1158.9|1148.1|1158.07|1147.27|11
1644055340000|2022-02-05 10:02:20|1158.59|1147.79|1158.01|1147.21|1158.59|1147.79|1158.01|1147.21|5
1644055350000|2022-02-05 10:02:30|1158|1147.2|1158.01|1147.21|1158.01|1147.21|1158|1147.2|2
1644055360000|2022-02-05 10:02:40|1157.93|1147.13|1157.01|1146.21|1157.94|1147.14|1157.01|1146.21|8
1644055370000|2022-02-05 10:02:50|1157.28|1146.48|1156.43|1145.63|1157.42|1146.62|1156.43|1145.63|7
1644055380000|2022-02-05 10:03:00|1156.5|1145.7|1156.96|1146.16|1157.01|1146.21|1156.38|1145.58|10
1644055390000|2022-02-05 10:03:10|1156.86|1146.06|1156.8|1146|1156.88|1146.08|1156.56|1145.76|6
1644055400000|2022-02-05 10:03:20|1156.84|1146.04|1156.95|1146.15|1156.95|1146.15|1156.84|1146.04|2
1644055410000|2022-02-05 10:03:30|1157.17|1146.37|1157.51|1146.71|1157.52|1146.72|1157.17|1146.37|5
1644055420000|2022-02-05 10:03:40|1157.37|1146.57|1157.01|1146.21|1157.37|1146.57|1157.01|1146.21|3
1644055430000|2022-02-05 10:03:50|1156.93|1146.13|1158.61|1147.81|1158.61|1147.81|1156.93|1146.13|11
1644055440000|2022-02-05 10:04:00|1158.8|1148|1158.85|1148.05|1158.85|1148.05|1158.48|1147.68|9
1644055450000|2022-02-05 10:04:10|1158.95|1148.15|1159.69|1148.89|1159.69|1148.89|1158.95|1148.15|6
1644055460000|2022-02-05 10:04:20|1159.89|1149.09|1159.8|1149|1159.91|1149.11|1159.8|1149|4
1644055470000|2022-02-05 10:04:30|1159.9|1149.1|1159.33|1148.53|1159.9|1149.1|1159.33|1148.53|6
1644055480000|2022-02-05 10:04:40|1159.1|1148.3|1159.29|1148.49|1159.29|1148.49|1158.84|1148.04|8
1644055490000|2022-02-05 10:04:50|1159.44|1148.64|1159.44|1148.64|1159.44|1148.64|1159.44|1148.64|1
1644055500000|2022-02-05 10:05:00|1159.37|1148.57|1159.48|1148.68|1159.48|1148.68|1159.35|1148.55|3
1644055510000|2022-02-05 10:05:10|1159.56|1148.76|1159.57|1148.77|1159.57|1148.77|1159.56|1148.76|2
1644055530000|2022-02-05 10:05:30|1159.79|1148.99|1159.9|1149.1|1159.91|1149.11|1159.79|1148.99|5
1644055540000|2022-02-05 10:05:40|1159.93|1149.13|1160.49|1149.69|1160.49|1149.69|1159.93|1149.13|6
1644055550000|2022-02-05 10:05:50|1160.52|1149.72|1160.4|1149.6|1160.81|1150.01|1160.4|1149.6|4
1644055560000|2022-02-05 10:06:00|1160.81|1150.01|1160.52|1149.72|1160.82|1150.02|1160.41|1149.61|6
1644055570000|2022-02-05 10:06:10|1160.47|1149.67|1160.44|1149.64|1160.47|1149.67|1160.44|1149.64|2
1644055590000|2022-02-05 10:06:30|1160.52|1149.72|1160.52|1149.72|1160.52|1149.72|1160.52|1149.72|1
1644055600000|2022-02-05 10:06:40|1160.44|1149.64|1160.16|1149.36|1160.44|1149.64|1160.16|1149.36|4
1644055610000|2022-02-05 10:06:50|1160.34|1149.54|1160.34|1149.54|1160.39|1149.59|1160.16|1149.36|5
1644055620000|2022-02-05 10:07:00|1160.39|1149.59|1159.86|1149.06|1160.39|1149.59|1159.86|1149.06|6
1644055630000|2022-02-05 10:07:10|1159.87|1149.07|1159.22|1148.42|1159.87|1149.07|1159.22|1148.42|4
1644055640000|2022-02-05 10:07:20|1159.23|1148.43|1159.87|1149.07|1159.87|1149.07|1158.01|1147.21|21
1644055650000|2022-02-05 10:07:30|1160.36|1149.56|1160.24|1149.44|1160.36|1149.56|1160.06|1149.26|5
1644055660000|2022-02-05 10:07:40|1160.06|1149.26|1159.22|1148.42|1160.06|1149.26|1159.22|1148.42|10
1644055670000|2022-02-05 10:07:50|1159.2|1148.4|1159.03|1148.23|1159.37|1148.57|1159.03|1148.23|4
1644055680000|2022-02-05 10:08:00|1159.04|1148.24|1159.04|1148.24|1159.53|1148.73|1159.02|1148.22|9
1644055690000|2022-02-05 10:08:10|1159.02|1148.22|1159.34|1148.54|1159.34|1148.54|1158.95|1148.15|6
1644055700000|2022-02-05 10:08:20|1159.56|1148.76|1159.56|1148.76|1159.56|1148.76|1159.56|1148.76|1
1644055710000|2022-02-05 10:08:30|1159.57|1148.77|1159.57|1148.77|1159.57|1148.77|1159.57|1148.77|1
1644055720000|2022-02-05 10:08:40|1159.59|1148.79|1159.14|1148.34|1159.82|1149.02|1159.13|1148.33|6
1644055740000|2022-02-05 10:09:00|1158.94|1148.14|1159.31|1148.51|1159.31|1148.51|1158.94|1148.14|3
1644055750000|2022-02-05 10:09:10|1159.48|1148.68|1159.48|1148.68|1159.48|1148.68|1159.48|1148.68|1
1644055760000|2022-02-05 10:09:20|1159.35|1148.55|1157.92|1147.12|1159.35|1148.55|1157.92|1147.12|10
1644055770000|2022-02-05 10:09:30|1157.81|1147.01|1157.8|1147|1157.81|1147.01|1157.8|1147|4
1644055780000|2022-02-05 10:09:40|1157.67|1146.87|1156.55|1145.75|1157.95|1147.15|1156.55|1145.75|12
1644055790000|2022-02-05 10:09:50|1156.66|1145.86|1156.84|1146.04|1157.14|1146.34|1156.66|1145.86|7
1644055800000|2022-02-05 10:10:00|1156.86|1146.06|1156.37|1145.57|1156.86|1146.06|1156.32|1145.52|6
1644055810000|2022-02-05 10:10:10|1156.41|1145.61|1156.65|1145.85|1156.65|1145.85|1156.41|1145.61|3
1644055820000|2022-02-05 10:10:20|1156.64|1145.84|1156.85|1146.05|1156.85|1146.05|1156.64|1145.84|2
1644055840000|2022-02-05 10:10:40|1156.89|1146.09|1156.89|1146.09|1156.89|1146.09|1156.89|1146.09|1
1644055850000|2022-02-05 10:10:50|1156.91|1146.11|1157.37|1146.57|1157.37|1146.57|1156.91|1146.11|3
1644055860000|2022-02-05 10:11:00|1157.31|1146.51|1156.98|1146.18|1157.31|1146.51|1156.98|1146.18|3
1644055870000|2022-02-05 10:11:10|1157.07|1146.27|1157.07|1146.27|1157.07|1146.27|1157.07|1146.27|1
1644055880000|2022-02-05 10:11:20|1157|1146.2|1157|1146.2|1157|1146.2|1157|1146.2|1
1644055890000|2022-02-05 10:11:30|1156.93|1146.13|1156.93|1146.13|1156.93|1146.13|1156.93|1146.13|1
1644055900000|2022-02-05 10:11:40|1157.03|1146.23|1156.99|1146.19|1157.16|1146.36|1156.99|1146.19|4
1644055920000|2022-02-05 10:12:00|1157.08|1146.28|1157.25|1146.45|1157.45|1146.65|1157.07|1146.27|6
1644055930000|2022-02-05 10:12:10|1157.23|1146.43|1157.06|1146.26|1157.38|1146.58|1157.05|1146.25|5
1644055940000|2022-02-05 10:12:20|1157|1146.2|1156.78|1145.98|1157|1146.2|1156.53|1145.73|6
1644055950000|2022-02-05 10:12:30|1156.85|1146.05|1156.84|1146.04|1156.85|1146.05|1156.84|1146.04|2
1644055970000|2022-02-05 10:12:50|1156.77|1145.97|1156.74|1145.94|1156.81|1146.01|1156.74|1145.94|3
1644055980000|2022-02-05 10:13:00|1156.61|1145.81|1156.21|1145.41|1156.61|1145.81|1156.21|1145.41|5
1644055990000|2022-02-05 10:13:10|1156.22|1145.42|1155.84|1145.04|1156.22|1145.42|1155.31|1144.51|11
1644056000000|2022-02-05 10:13:20|1155.99|1145.19|1155.99|1145.19|1155.99|1145.19|1155.99|1145.19|1
1644056010000|2022-02-05 10:13:30|1155.94|1145.14|1155.92|1145.12|1155.94|1145.14|1155.92|1145.12|2
1644056040000|2022-02-05 10:14:00|1155.91|1145.11|1155.91|1145.11|1155.91|1145.11|1155.91|1145.11|1
1644056050000|2022-02-05 10:14:10|1155.92|1145.12|1155.93|1145.13|1156.22|1145.42|1155.92|1145.12|6
1644056060000|2022-02-05 10:14:20|1155.94|1145.14|1156|1145.2|1156|1145.2|1155.94|1145.14|2
1644056070000|2022-02-05 10:14:30|1155.94|1145.14|1155.94|1145.14|1155.94|1145.14|1155.94|1145.14|1
1644056080000|2022-02-05 10:14:40|1156|1145.2|1156|1145.2|1156|1145.2|1156|1145.2|1
1644056090000|2022-02-05 10:14:50|1156.09|1145.29|1156.09|1145.29|1156.09|1145.29|1156.09|1145.29|1
1644056100000|2022-02-05 10:15:00|1156.08|1145.28|1156.08|1145.28|1156.08|1145.28|1156.08|1145.28|1
1644056120000|2022-02-05 10:15:20|1155.93|1145.13|1155.93|1145.13|1155.93|1145.13|1155.93|1145.13|1
1644056140000|2022-02-05 10:15:40|1156|1145.2|1156|1145.2|1156|1145.2|1156|1145.2|1
1644056150000|2022-02-05 10:15:50|1155.91|1145.11|1155.9|1145.1|1155.91|1145.11|1155.9|1145.1|2
1644056160000|2022-02-05 10:16:00|1155.85|1145.05|1155.85|1145.05|1155.85|1145.05|1155.85|1145.05|1
1644056170000|2022-02-05 10:16:10|1155.73|1144.93|1155.38|1144.58|1155.73|1144.93|1155.38|1144.58|2
1644056180000|2022-02-05 10:16:20|1155.57|1144.77|1155.39|1144.59|1155.79|1144.99|1155.22|1144.42|5
1644056190000|2022-02-05 10:16:30|1155.18|1144.38|1155.18|1144.38|1155.18|1144.38|1155.18|1144.38|1
1644056200000|2022-02-05 10:16:40|1155.21|1144.41|1155.21|1144.41|1155.21|1144.41|1155.21|1144.41|1
1644056210000|2022-02-05 10:16:50|1155.15|1144.35|1155.03|1144.23|1155.37|1144.57|1155.03|1144.23|6
1644056220000|2022-02-05 10:17:00|1155.02|1144.22|1155.31|1144.51|1155.72|1144.92|1154.68|1143.88|12
1644056230000|2022-02-05 10:17:10|1155.17|1144.37|1154.91|1144.11|1155.17|1144.37|1154.91|1144.11|5
1644056240000|2022-02-05 10:17:20|1154.99|1144.19|1156.66|1145.86|1156.66|1145.86|1154.99|1144.19|8
1644056250000|2022-02-05 10:17:30|1156.67|1145.87|1156.47|1145.67|1156.67|1145.87|1156.26|1145.46|5
1644056260000|2022-02-05 10:17:40|1156.46|1145.66|1156.64|1145.84|1156.65|1145.85|1156.46|1145.66|6
1644056270000|2022-02-05 10:17:50|1156.72|1145.92|1156.91|1146.11|1156.91|1146.11|1156.68|1145.88|3
1644056280000|2022-02-05 10:18:00|1157.05|1146.25|1156.93|1146.13|1157.05|1146.25|1156.93|1146.13|2
1644056290000|2022-02-05 10:18:10|1156.78|1145.98|1156.37|1145.57|1156.78|1145.98|1156.37|1145.57|3
1644056300000|2022-02-05 10:18:20|1156.2|1145.4|1156.05|1145.25|1156.2|1145.4|1155.79|1144.99|7
1644056310000|2022-02-05 10:18:30|1155.96|1145.16|1155.97|1145.17|1155.97|1145.17|1155.96|1145.16|2
1644056320000|2022-02-05 10:18:40|1156.08|1145.28|1156.08|1145.28|1156.08|1145.28|1156.08|1145.28|1
1644056330000|2022-02-05 10:18:50|1155.98|1145.18|1156.12|1145.32|1156.12|1145.32|1155.98|1145.18|3
1644056340000|2022-02-05 10:19:00|1156.11|1145.31|1156|1145.2|1156.11|1145.31|1156|1145.2|2
1644056350000|2022-02-05 10:19:10|1155.99|1145.19|1155.45|1144.65|1155.99|1145.19|1155.45|1144.65|6
1644056360000|2022-02-05 10:19:20|1155.55|1144.75|1155.82|1145.02|1155.82|1145.02|1155.55|1144.75|3
1644056370000|2022-02-05 10:19:30|1155.79|1144.99|1156.25|1145.45|1156.25|1145.45|1155.79|1144.99|6
1644056380000|2022-02-05 10:19:40|1156.37|1145.57|1157.06|1146.26|1157.06|1146.26|1156.37|1145.57|9
1644056390000|2022-02-05 10:19:50|1156.94|1146.14|1157.01|1146.21|1157.01|1146.21|1156.94|1146.14|2
1644056400000|2022-02-05 10:20:00|1157|1146.2|1157|1146.2|1157|1146.2|1157|1146.2|1
1644056410000|2022-02-05 10:20:10|1157.24|1146.44|1157.47|1146.67|1157.47|1146.67|1157.24|1146.44|3
1644056420000|2022-02-05 10:20:20|1157.61|1146.81|1157.37|1146.57|1157.76|1146.96|1156.96|1146.16|8
1644056430000|2022-02-05 10:20:30|1157.68|1146.88|1157.89|1147.09|1157.89|1147.09|1157.68|1146.88|5
1644056440000|2022-02-05 10:20:40|1157.88|1147.08|1157.88|1147.08|1157.88|1147.08|1157.88|1147.08|1
1644056450000|2022-02-05 10:20:50|1157.9|1147.1|1157.9|1147.1|1157.9|1147.1|1157.9|1147.1|1
1644056460000|2022-02-05 10:21:00|1157.93|1147.13|1157.99|1147.19|1158.04|1147.24|1157.93|1147.13|3
1644056480000|2022-02-05 10:21:20|1157.93|1147.13|1157.93|1147.13|1157.93|1147.13|1157.93|1147.13|1
1644056490000|2022-02-05 10:21:30|1157.99|1147.19|1158.52|1147.72|1158.52|1147.72|1157.99|1147.19|3
1644056500000|2022-02-05 10:21:40|1158.81|1148.01|1158.82|1148.02|1158.83|1148.03|1158.81|1148.01|4
1644056520000|2022-02-05 10:22:00|1158.9|1148.1|1159.01|1148.21|1159.01|1148.21|1158.9|1148.1|2
1644056540000|2022-02-05 10:22:20|1158.99|1148.19|1158.99|1148.19|1158.99|1148.19|1158.99|1148.19|1
1644056550000|2022-02-05 10:22:30|1158.93|1148.13|1158.5|1147.7|1158.94|1148.14|1158.5|1147.7|4
1644056560000|2022-02-05 10:22:40|1158.04|1147.24|1158.07|1147.27|1158.07|1147.27|1158.04|1147.24|2
1644056570000|2022-02-05 10:22:50|1158.05|1147.25|1157.13|1146.33|1158.05|1147.25|1157.13|1146.33|8
1644056580000|2022-02-05 10:23:00|1157.01|1146.21|1157.01|1146.21|1157.01|1146.21|1157.01|1146.21|1
1644056590000|2022-02-05 10:23:10|1157.28|1146.48|1157.42|1146.62|1157.42|1146.62|1157.28|1146.48|2
1644056600000|2022-02-05 10:23:20|1157.35|1146.55|1157.62|1146.82|1157.78|1146.98|1157.32|1146.52|7
1644056610000|2022-02-05 10:23:30|1157.51|1146.71|1156.99|1146.19|1157.6|1146.8|1156.99|1146.19|5
1644056640000|2022-02-05 10:24:00|1156.88|1146.08|1156.93|1146.13|1156.93|1146.13|1156.88|1146.08|2
1644056650000|2022-02-05 10:24:10|1157.18|1146.38|1157.49|1146.69|1157.49|1146.69|1157.18|1146.38|5
1644056660000|2022-02-05 10:24:20|1157.74|1146.94|1157.74|1146.94|1157.74|1146.94|1157.74|1146.94|1
1644056670000|2022-02-05 10:24:30|1157.72|1146.92|1157.74|1146.94|1157.74|1146.94|1157.72|1146.92|2
1644056690000|2022-02-05 10:24:50|1157.6|1146.8|1157.44|1146.64|1157.6|1146.8|1157.44|1146.64|2
1644056700000|2022-02-05 10:25:00|1157.59|1146.79|1157.99|1147.19|1157.99|1147.19|1157.59|1146.79|5
1644056730000|2022-02-05 10:25:30|1157.98|1147.18|1157.98|1147.18|1157.98|1147.18|1157.98|1147.18|1
1644056780000|2022-02-05 10:26:20|1157.99|1147.19|1157.99|1147.19|1157.99|1147.19|1157.99|1147.19|1
1644056820000|2022-02-05 10:27:00|1157.93|1147.13|1157.93|1147.13|1157.93|1147.13|1157.93|1147.13|1
1644056850000|2022-02-05 10:27:30|1157.91|1147.11|1156.26|1145.46|1157.91|1147.11|1156.26|1145.46|10
1644056860000|2022-02-05 10:27:40|1156.4|1145.6|1156.8|1146|1156.81|1146.01|1156.4|1145.6|7
1644056870000|2022-02-05 10:27:50|1156.97|1146.17|1155.93|1145.13|1156.97|1146.17|1155.88|1145.08|9
1644056880000|2022-02-05 10:28:00|1155.72|1144.92|1156.26|1145.46|1156.26|1145.46|1155.72|1144.92|3
1644056890000|2022-02-05 10:28:10|1156.36|1145.56|1157.11|1146.31|1157.11|1146.31|1156.36|1145.56|7
1644056910000|2022-02-05 10:28:30|1157.18|1146.38|1157.18|1146.38|1157.18|1146.38|1157.18|1146.38|1
1644056920000|2022-02-05 10:28:40|1156.99|1146.19|1156.99|1146.19|1156.99|1146.19|1156.91|1146.11|3
1644056930000|2022-02-05 10:28:50|1157.18|1146.38|1157.46|1146.66|1157.46|1146.66|1157.11|1146.31|4
1644056940000|2022-02-05 10:29:00|1157.78|1146.98|1157.69|1146.89|1157.85|1147.05|1157.68|1146.88|4
1644056950000|2022-02-05 10:29:10|1157.7|1146.9|1157.7|1146.9|1157.7|1146.9|1157.7|1146.9|1
1644056960000|2022-02-05 10:29:20|1157.67|1146.87|1157.67|1146.87|1157.67|1146.87|1157.67|1146.87|1
1644056990000|2022-02-05 10:29:50|1157.69|1146.89|1157.69|1146.89|1157.69|1146.89|1157.69|1146.89|1
1644057000000|2022-02-05 10:30:00|1157.7|1146.9|1157.7|1146.9|1157.7|1146.9|1157.7|1146.9|1
1644057010000|2022-02-05 10:30:10|1157.64|1146.84|1158|1147.2|1158|1147.2|1157.64|1146.84|4
1644057030000|2022-02-05 10:30:30|1158.09|1147.29|1158.5|1147.7|1158.5|1147.7|1158.07|1147.27|3
1644057040000|2022-02-05 10:30:40|1158.49|1147.69|1157.98|1147.18|1158.49|1147.69|1157.98|1147.18|5
1644057050000|2022-02-05 10:30:50|1158.05|1147.25|1158.05|1147.25|1158.05|1147.25|1158.05|1147.25|1
1644057060000|2022-02-05 10:31:00|1157.98|1147.18|1157.88|1147.08|1157.98|1147.18|1157.88|1147.08|2
1644057070000|2022-02-05 10:31:10|1157.9|1147.1|1157.9|1147.1|1157.9|1147.1|1157.9|1147.1|1
1644057090000|2022-02-05 10:31:30|1158.08|1147.28|1158.7|1147.9|1158.95|1148.15|1158.08|1147.28|9
1644057100000|2022-02-05 10:31:40|1158.71|1147.91|1159.01|1148.21|1159.01|1148.21|1158.71|1147.91|4
1644057110000|2022-02-05 10:31:50|1159.48|1148.68|1159.44|1148.64|1159.48|1148.68|1159.44|1148.64|2
1644057130000|2022-02-05 10:32:10|1159.29|1148.49|1159.29|1148.49|1159.29|1148.49|1159.29|1148.49|1
1644057150000|2022-02-05 10:32:30|1159.44|1148.64|1159.01|1148.21|1159.44|1148.64|1159.01|1148.21|3
1644057160000|2022-02-05 10:32:40|1159|1148.2|1158.94|1148.14|1159.01|1148.21|1158.94|1148.14|3
1644057170000|2022-02-05 10:32:50|1159|1148.2|1159|1148.2|1159|1148.2|1159|1148.2|1
1644057180000|2022-02-05 10:33:00|1159.27|1148.47|1159.29|1148.49|1159.4|1148.6|1159.27|1148.47|3
1644057240000|2022-02-05 10:34:00|1159.16|1148.36|1159.16|1148.36|1159.16|1148.36|1158.94|1148.14|3
1644057250000|2022-02-05 10:34:10|1158.94|1148.14|1159.26|1148.46|1159.26|1148.46|1158.94|1148.14|5
1644057260000|2022-02-05 10:34:20|1159.16|1148.36|1158.93|1148.13|1159.16|1148.36|1158.93|1148.13|3
1644057270000|2022-02-05 10:34:30|1158.86|1148.06|1158.87|1148.07|1158.87|1148.07|1158.86|1148.06|2
1644057290000|2022-02-05 10:34:50|1159.02|1148.22|1159.02|1148.22|1159.02|1148.22|1159.02|1148.22|1
1644057300000|2022-02-05 10:35:00|1159.17|1148.37|1158.94|1148.14|1159.31|1148.51|1158.94|1148.14|4
1644057310000|2022-02-05 10:35:10|1159.17|1148.37|1159.39|1148.59|1159.39|1148.59|1159.17|1148.37|3
1644057320000|2022-02-05 10:35:20|1159.24|1148.44|1159.24|1148.44|1159.24|1148.44|1159.24|1148.44|1
1644057340000|2022-02-05 10:35:40|1159.34|1148.54|1159.34|1148.54|1159.34|1148.54|1159.34|1148.54|1
1644057350000|2022-02-05 10:35:50|1159.37|1148.57|1159.39|1148.59|1159.69|1148.89|1159.37|1148.57|4
1644057360000|2022-02-05 10:36:00|1159.53|1148.73|1159.53|1148.73|1159.53|1148.73|1159.53|1148.73|1
1644057370000|2022-02-05 10:36:10|1159.61|1148.81|1159.82|1149.02|1159.82|1149.02|1159.61|1148.81|2
1644057380000|2022-02-05 10:36:20|1159.76|1148.96|1159.76|1148.96|1159.76|1148.96|1159.76|1148.96|1
1644057390000|2022-02-05 10:36:30|1159.79|1148.99|1159.82|1149.02|1159.82|1149.02|1159.79|1148.99|2
1644057400000|2022-02-05 10:36:40|1159.86|1149.06|1159.86|1149.06|1159.86|1149.06|1159.86|1149.06|1
1644057430000|2022-02-05 10:37:10|1159.85|1149.05|1159.66|1148.86|1159.85|1149.05|1159.66|1148.86|3
1644057450000|2022-02-05 10:37:30|1159.67|1148.87|1159.67|1148.87|1159.67|1148.87|1159.67|1148.87|1
1644057460000|2022-02-05 10:37:40|1159.6|1148.8|1159.6|1148.8|1159.6|1148.8|1159.6|1148.8|1
1644057470000|2022-02-05 10:37:50|1159.67|1148.87|1159.67|1148.87|1159.67|1148.87|1159.67|1148.87|1
1644057480000|2022-02-05 10:38:00|1159.65|1148.85|1160.06|1149.26|1160.06|1149.26|1159.65|1148.85|5
1644057490000|2022-02-05 10:38:10|1159.94|1149.14|1159.9|1149.1|1159.94|1149.14|1159.9|1149.1|3
1644057500000|2022-02-05 10:38:20|1159.75|1148.95|1159.8|1149|1159.81|1149.01|1159.75|1148.95|3
1644057510000|2022-02-05 10:38:30|1159.84|1149.04|1159.84|1149.04|1159.84|1149.04|1159.84|1149.04|1
1644057530000|2022-02-05 10:38:50|1159.89|1149.09|1159.9|1149.1|1159.9|1149.1|1159.89|1149.09|2
1644057540000|2022-02-05 10:39:00|1160|1149.2|1159.79|1148.99|1160|1149.2|1159.79|1148.99|3
1644057550000|2022-02-05 10:39:10|1159.8|1149|1159.8|1149|1159.8|1149|1159.8|1149|1
1644057560000|2022-02-05 10:39:20|1159.64|1148.84|1159.18|1148.38|1159.64|1148.84|1159.18|1148.38|3
1644057570000|2022-02-05 10:39:30|1159.4|1148.6|1159.29|1148.49|1159.54|1148.74|1159.29|1148.49|5
1644057580000|2022-02-05 10:39:40|1159.24|1148.44|1159.31|1148.51|1159.31|1148.51|1159.24|1148.44|2
1644057590000|2022-02-05 10:39:50|1159.4|1148.6|1159.57|1148.77|1159.57|1148.77|1159.4|1148.6|3
1644057600000|2022-02-05 10:40:00|1159.59|1148.79|1159.95|1149.15|1159.95|1149.15|1159.59|1148.79|4
1644057610000|2022-02-05 10:40:10|1160.07|1149.27|1160.15|1149.35|1160.15|1149.35|1160.07|1149.27|2
1644057620000|2022-02-05 10:40:20|1160.13|1149.33|1160.72|1149.92|1160.93|1150.13|1160.13|1149.33|9
1644057630000|2022-02-05 10:40:30|1160.88|1150.08|1160.88|1150.08|1160.88|1150.08|1160.88|1150.08|1
1644057640000|2022-02-05 10:40:40|1160.84|1150.04|1160.44|1149.64|1160.88|1150.08|1160.44|1149.64|4
1644057650000|2022-02-05 10:40:50|1160.4|1149.6|1160.4|1149.6|1160.4|1149.6|1160.4|1149.6|1
1644057660000|2022-02-05 10:41:00|1160.47|1149.67|1160.47|1149.67|1160.47|1149.67|1160.47|1149.67|1
1644057670000|2022-02-05 10:41:10|1160.42|1149.62|1160.42|1149.62|1160.42|1149.62|1160.42|1149.62|1
1644057690000|2022-02-05 10:41:30|1160.47|1149.67|1160.88|1150.08|1160.88|1150.08|1160.47|1149.67|3
1644057710000|2022-02-05 10:41:50|1160.89|1150.09|1160.8|1150|1160.89|1150.09|1160.8|1150|2
1644057720000|2022-02-05 10:42:00|1160.72|1149.92|1160.72|1149.92|1160.72|1149.92|1160.72|1149.92|1
1644057730000|2022-02-05 10:42:10|1160.79|1149.99|1160.79|1149.99|1160.79|1149.99|1160.79|1149.99|1
1644057740000|2022-02-05 10:42:20|1160.73|1149.93|1159.85|1149.05|1160.73|1149.93|1159.85|1149.05|8
1644057750000|2022-02-05 10:42:30|1159.44|1148.64|1159.12|1148.32|1159.44|1148.64|1159.12|1148.32|3
1644057770000|2022-02-05 10:42:50|1159.11|1148.31|1159.44|1148.64|1159.44|1148.64|1159.11|1148.31|3
1644057780000|2022-02-05 10:43:00|1159.53|1148.73|1160.01|1149.21|1160.03|1149.23|1159.53|1148.73|6
1644057800000|2022-02-05 10:43:20|1160.38|1149.58|1160.38|1149.58|1160.38|1149.58|1160.38|1149.58|1
1644057820000|2022-02-05 10:43:40|1160.19|1149.39|1159.95|1149.15|1160.19|1149.39|1159.95|1149.15|2
1644057840000|2022-02-05 10:44:00|1159.9|1149.1|1159.9|1149.1|1159.9|1149.1|1159.9|1149.1|1
1644057850000|2022-02-05 10:44:10|1159.92|1149.12|1159.92|1149.12|1159.92|1149.12|1159.92|1149.12|1
1644057860000|2022-02-05 10:44:20|1159.84|1149.04|1159.84|1149.04|1159.84|1149.04|1159.84|1149.04|1
1644057870000|2022-02-05 10:44:30|1159.87|1149.07|1159.87|1149.07|1159.87|1149.07|1159.87|1149.07|1
1644057880000|2022-02-05 10:44:40|1159.92|1149.12|1160.08|1149.28|1160.08|1149.28|1159.92|1149.12|2
1644057890000|2022-02-05 10:44:50|1160.19|1149.39|1159.9|1149.1|1160.19|1149.39|1159.9|1149.1|3
1644057900000|2022-02-05 10:45:00|1159.87|1149.07|1160.08|1149.28|1160.08|1149.28|1159.87|1149.07|3
1644057910000|2022-02-05 10:45:10|1160.22|1149.42|1160.28|1149.48|1160.3|1149.5|1160.22|1149.42|3
1644057930000|2022-02-05 10:45:30|1160.49|1149.69|1160.28|1149.48|1160.49|1149.69|1160.28|1149.48|2
1644057940000|2022-02-05 10:45:40|1160.31|1149.51|1160.84|1150.04|1160.84|1150.04|1160.31|1149.51|2
1644057950000|2022-02-05 10:45:50|1160.92|1150.12|1160.96|1150.16|1160.96|1150.16|1160.92|1150.12|2
1644057960000|2022-02-05 10:46:00|1161.03|1150.23|1161.03|1150.23|1161.03|1150.23|1161.03|1150.23|1
1644057980000|2022-02-05 10:46:20|1161.04|1150.24|1160.52|1149.72|1161.04|1150.24|1160.52|1149.72|5
1644057990000|2022-02-05 10:46:30|1160.44|1149.64|1160.96|1150.16|1160.96|1150.16|1160.44|1149.64|7
1644058000000|2022-02-05 10:46:40|1161.08|1150.28|1161.14|1150.34|1161.14|1150.34|1161.08|1150.28|2
1644058020000|2022-02-05 10:47:00|1161.13|1150.33|1161.2|1150.4|1161.2|1150.4|1161.13|1150.33|2
1644058040000|2022-02-05 10:47:20|1161.02|1150.22|1161.16|1150.36|1161.2|1150.4|1161.02|1150.22|5
1644058060000|2022-02-05 10:47:40|1161.2|1150.4|1161.2|1150.4|1161.2|1150.4|1161.2|1150.4|1
1644058070000|2022-02-05 10:47:50|1161.34|1150.54|1161.48|1150.68|1161.92|1151.12|1161.34|1150.54|8
1644058080000|2022-02-05 10:48:00|1161.26|1150.46|1161.26|1150.46|1161.26|1150.46|1161.26|1150.46|1
1644058100000|2022-02-05 10:48:20|1161.3|1150.5|1162.11|1151.31|1162.11|1151.31|1161.3|1150.5|7
1644058110000|2022-02-05 10:48:30|1162.28|1151.48|1162.28|1151.48|1162.28|1151.48|1162.28|1151.48|1
1644058120000|2022-02-05 10:48:40|1162.4|1151.6|1162.4|1151.6|1162.4|1151.6|1162.4|1151.6|1
1644058130000|2022-02-05 10:48:50|1162.28|1151.48|1162.31|1151.51|1162.31|1151.51|1162.28|1151.48|2
1644058140000|2022-02-05 10:49:00|1162.53|1151.73|1162.53|1151.73|1162.53|1151.73|1162.53|1151.73|1
1644058150000|2022-02-05 10:49:10|1162.31|1151.51|1162.31|1151.51|1162.31|1151.51|1162.31|1151.51|1
1644058160000|2022-02-05 10:49:20|1162.48|1151.68|1162.48|1151.68|1162.48|1151.68|1162.48|1151.68|1
1644058170000|2022-02-05 10:49:30|1162.72|1151.92|1162.72|1151.92|1162.72|1151.92|1162.72|1151.92|1
1644058180000|2022-02-05 10:49:40|1162.35|1151.55|1162.35|1151.55|1162.35|1151.55|1162.35|1151.55|1
1644058190000|2022-02-05 10:49:50|1162.28|1151.48|1162.14|1151.34|1162.28|1151.48|1162.08|1151.28|6
1644058200000|2022-02-05 10:50:00|1162.36|1151.56|1162.36|1151.56|1162.36|1151.56|1162.36|1151.56|1
1644058210000|2022-02-05 10:50:10|1161.66|1150.86|1161.58|1150.78|1161.66|1150.86|1161.58|1150.78|2
1644058220000|2022-02-05 10:50:20|1161.65|1150.85|1162.18|1151.38|1162.18|1151.38|1161.65|1150.85|7
1644058230000|2022-02-05 10:50:30|1162.26|1151.46|1162.26|1151.46|1162.26|1151.46|1162.26|1151.46|1
1644058240000|2022-02-05 10:50:40|1162.2|1151.4|1162.2|1151.4|1162.2|1151.4|1162.2|1151.4|1
1644058250000|2022-02-05 10:50:50|1162.1|1151.3|1161.93|1151.13|1162.1|1151.3|1161.93|1151.13|2
1644058260000|2022-02-05 10:51:00|1162.1|1151.3|1162.26|1151.46|1162.26|1151.46|1162.1|1151.3|3
1644058270000|2022-02-05 10:51:10|1162.25|1151.45|1162.25|1151.45|1162.25|1151.45|1162.25|1151.45|1
1644058300000|2022-02-05 10:51:40|1162.38|1151.58|1162.63|1151.83|1162.63|1151.83|1162.38|1151.58|4
1644058320000|2022-02-05 10:52:00|1162.58|1151.78|1162.58|1151.78|1162.58|1151.78|1162.58|1151.78|1
1644058330000|2022-02-05 10:52:10|1162.76|1151.96|1162.93|1152.13|1163|1152.2|1162.76|1151.96|6
1644058340000|2022-02-05 10:52:20|1162.84|1152.04|1162.89|1152.09|1162.89|1152.09|1162.84|1152.04|2
1644058350000|2022-02-05 10:52:30|1162.98|1152.18|1163.06|1152.26|1163.06|1152.26|1162.98|1152.18|3
1644058360000|2022-02-05 10:52:40|1162.98|1152.18|1163.25|1152.45|1163.25|1152.45|1162.97|1152.17|5
1644058380000|2022-02-05 10:53:00|1163.23|1152.43|1163.38|1152.58|1163.38|1152.58|1163.23|1152.43|4
1644058390000|2022-02-05 10:53:10|1163.33|1152.53|1163.33|1152.53|1163.33|1152.53|1163.33|1152.53|1
1644058400000|2022-02-05 10:53:20|1163.34|1152.54|1163.33|1152.53|1163.35|1152.55|1163.33|1152.53|3
1644058420000|2022-02-05 10:53:40|1163.35|1152.55|1163.35|1152.55|1163.35|1152.55|1163.35|1152.55|1
1644058430000|2022-02-05 10:53:50|1163.23|1152.43|1163.23|1152.43|1163.23|1152.43|1163.23|1152.43|1
1644058440000|2022-02-05 10:54:00|1163.18|1152.38|1163.79|1152.99|1163.79|1152.99|1163.18|1152.38|6
1644058450000|2022-02-05 10:54:10|1163.81|1153.01|1163.92|1153.12|1163.92|1153.12|1163.6|1152.8|4
1644058460000|2022-02-05 10:54:20|1163.85|1153.05|1163.54|1152.74|1163.85|1153.05|1163.54|1152.74|3
1644058470000|2022-02-05 10:54:30|1163.51|1152.71|1163.51|1152.71|1163.51|1152.71|1163.51|1152.71|1
1644058480000|2022-02-05 10:54:40|1163.3|1152.5|1163.3|1152.5|1163.3|1152.5|1163.3|1152.5|1
1644058500000|2022-02-05 10:55:00|1163.36|1152.56|1164.12|1153.32|1164.12|1153.32|1163.36|1152.56|7
1644058510000|2022-02-05 10:55:10|1164.31|1153.51|1164.26|1153.46|1164.31|1153.51|1164.26|1153.46|2
1644058550000|2022-02-05 10:55:50|1164.49|1153.69|1164.92|1154.12|1164.92|1154.12|1164.49|1153.69|9
1644058560000|2022-02-05 10:56:00|1164.93|1154.13|1164.93|1154.13|1164.93|1154.13|1164.92|1154.12|3
1644058570000|2022-02-05 10:56:10|1165.03|1154.23|1165.55|1154.75|1165.55|1154.75|1165.03|1154.23|3
1644058580000|2022-02-05 10:56:20|1165.6|1154.8|1165.6|1154.8|1165.6|1154.8|1165.6|1154.8|1
1644058590000|2022-02-05 10:56:30|1165.64|1154.84|1165.63|1154.83|1165.64|1154.84|1165.61|1154.81|3
1644058600000|2022-02-05 10:56:40|1165.57|1154.77|1165.6|1154.8|1165.6|1154.8|1165.57|1154.77|2
1644058610000|2022-02-05 10:56:50|1165.63|1154.83|1165.96|1155.16|1165.96|1155.16|1165.63|1154.83|3
1644058620000|2022-02-05 10:57:00|1166.27|1155.47|1167.06|1156.26|1167.06|1156.26|1166.27|1155.47|9
1644058630000|2022-02-05 10:57:10|1167.03|1156.23|1167.04|1156.24|1167.33|1156.53|1167.03|1156.23|3
1644058640000|2022-02-05 10:57:20|1166.94|1156.14|1166.3|1155.5|1166.94|1156.14|1166.3|1155.5|4
1644058650000|2022-02-05 10:57:30|1166.19|1155.39|1166.09|1155.29|1166.46|1155.66|1165.91|1155.11|10
1644058660000|2022-02-05 10:57:40|1166.17|1155.37|1166.17|1155.37|1166.17|1155.37|1166.17|1155.37|1
1644058670000|2022-02-05 10:57:50|1166.08|1155.28|1165.65|1154.85|1166.08|1155.28|1165.65|1154.85|5
1644058680000|2022-02-05 10:58:00|1165.67|1154.87|1165.63|1154.83|1165.67|1154.87|1165.63|1154.83|2
1644058700000|2022-02-05 10:58:20|1165.73|1154.93|1165.9|1155.1|1165.9|1155.1|1165.73|1154.93|2
1644058710000|2022-02-05 10:58:30|1166.17|1155.37|1166.18|1155.38|1166.18|1155.38|1166.17|1155.37|2
1644058720000|2022-02-05 10:58:40|1166.26|1155.46|1166.42|1155.62|1166.42|1155.62|1166.26|1155.46|3
1644058730000|2022-02-05 10:58:50|1166.48|1155.68|1166.48|1155.68|1166.48|1155.68|1166.48|1155.68|1
1644058740000|2022-02-05 10:59:00|1166.15|1155.35|1166.15|1155.35|1166.15|1155.35|1166.15|1155.35|1
1644058760000|2022-02-05 10:59:20|1166.26|1155.46|1165.58|1154.78|1166.26|1155.46|1165.58|1154.78|6
1644058770000|2022-02-05 10:59:30|1165.64|1154.84|1165.64|1154.84|1165.67|1154.87|1165.64|1154.84|3
1644058790000|2022-02-05 10:59:50|1165.61|1154.81|1165.61|1154.81|1165.61|1154.81|1165.61|1154.81|1
1644058800000|2022-02-05 11:00:00|1165.63|1154.83|1165.28|1154.48|1165.63|1154.83|1165.23|1154.43|8
1644058810000|2022-02-05 11:00:10|1165.26|1154.46|1166.01|1155.21|1166.01|1155.21|1165.26|1154.46|4
1644058820000|2022-02-05 11:00:20|1165.87|1155.07|1165.61|1154.81|1165.87|1155.07|1165.61|1154.81|4
1644058830000|2022-02-05 11:00:30|1165.51|1154.71|1165.51|1154.71|1165.51|1154.71|1165.51|1154.71|1
1644058850000|2022-02-05 11:00:50|1165.54|1154.74|1165.54|1154.74|1165.54|1154.74|1165.54|1154.74|1
1644058870000|2022-02-05 11:01:10|1165.53|1154.73|1165.94|1155.14|1165.94|1155.14|1165.53|1154.73|6
1644058880000|2022-02-05 11:01:20|1166.08|1155.28|1165.71|1154.91|1166.08|1155.28|1165.66|1154.86|4
1644058920000|2022-02-05 11:02:00|1165.67|1154.87|1165.62|1154.82|1165.68|1154.88|1165.45|1154.65|5
1644058930000|2022-02-05 11:02:10|1165.41|1154.61|1165.62|1154.82|1165.62|1154.82|1165.19|1154.39|4
1644058940000|2022-02-05 11:02:20|1165.58|1154.78|1165.29|1154.49|1165.58|1154.78|1165.29|1154.49|3
1644058950000|2022-02-05 11:02:30|1165.51|1154.71|1165.51|1154.71|1165.51|1154.71|1165.51|1154.71|1
1644058960000|2022-02-05 11:02:40|1165.61|1154.81|1165.61|1154.81|1165.61|1154.81|1165.61|1154.81|1
1644058970000|2022-02-05 11:02:50|1165.53|1154.73|1165.32|1154.52|1165.53|1154.73|1165.32|1154.52|2
1644058980000|2022-02-05 11:03:00|1165.13|1154.33|1165.13|1154.33|1165.13|1154.33|1165.13|1154.33|1
1644058990000|2022-02-05 11:03:10|1165.1|1154.3|1165.35|1154.55|1165.35|1154.55|1165.1|1154.3|3
1644059000000|2022-02-05 11:03:20|1165.37|1154.57|1165.36|1154.56|1165.37|1154.57|1165.36|1154.56|2
1644059010000|2022-02-05 11:03:30|1165.38|1154.58|1165.76|1154.96|1165.76|1154.96|1165.38|1154.58|3
1644059020000|2022-02-05 11:03:40|1165.88|1155.08|1165.41|1154.61|1165.88|1155.08|1165.41|1154.61|3
1644059040000|2022-02-05 11:04:00|1165.39|1154.59|1165.39|1154.59|1165.39|1154.59|1165.39|1154.59|1
1644059050000|2022-02-05 11:04:10|1165.37|1154.57|1165.37|1154.57|1165.37|1154.57|1165.37|1154.57|1
1644059060000|2022-02-05 11:04:20|1165.26|1154.46|1165.53|1154.73|1165.53|1154.73|1165.25|1154.45|3
1644059070000|2022-02-05 11:04:30|1165.36|1154.56|1165.25|1154.45|1165.53|1154.73|1165.25|1154.45|3
1644059100000|2022-02-05 11:05:00|1165.19|1154.39|1165.61|1154.81|1165.87|1155.07|1165.19|1154.39|6
1644059110000|2022-02-05 11:05:10|1165.78|1154.98|1165.61|1154.81|1165.78|1154.98|1165.61|1154.81|2
1644059120000|2022-02-05 11:05:20|1165.5|1154.7|1165.27|1154.47|1165.5|1154.7|1165.27|1154.47|2
1644059130000|2022-02-05 11:05:30|1165.22|1154.42|1165.2|1154.4|1165.22|1154.42|1165.2|1154.4|3
1644059140000|2022-02-05 11:05:40|1165.12|1154.32|1165.17|1154.37|1165.17|1154.37|1165.12|1154.32|2
1644059150000|2022-02-05 11:05:50|1165.18|1154.38|1165.13|1154.33|1165.18|1154.38|1165.13|1154.33|2
1644059160000|2022-02-05 11:06:00|1165.16|1154.36|1165.16|1154.36|1165.16|1154.36|1165.15|1154.35|3
1644059180000|2022-02-05 11:06:20|1165.17|1154.37|1165.19|1154.39|1165.19|1154.39|1165.17|1154.37|2
1644059190000|2022-02-05 11:06:30|1165.17|1154.37|1165.17|1154.37|1165.17|1154.37|1165.17|1154.37|1
1644059200000|2022-02-05 11:06:40|1165.16|1154.36|1165.16|1154.36|1165.16|1154.36|1165.16|1154.36|1
1644059210000|2022-02-05 11:06:50|1165.22|1154.42|1165.22|1154.42|1165.22|1154.42|1165.22|1154.42|1
1644059220000|2022-02-05 11:07:00|1165.12|1154.32|1165.94|1155.14|1165.96|1155.16|1165.12|1154.32|5
1644059250000|2022-02-05 11:07:30|1166.16|1155.36|1166.16|1155.36|1166.16|1155.36|1166.16|1155.36|1
1644059270000|2022-02-05 11:07:50|1166.17|1155.37|1166.27|1155.47|1166.32|1155.52|1166.17|1155.37|4
1644059280000|2022-02-05 11:08:00|1166.36|1155.56|1166.36|1155.56|1166.36|1155.56|1166.36|1155.56|1
1644059290000|2022-02-05 11:08:10|1166.31|1155.51|1166.22|1155.42|1166.31|1155.51|1166.22|1155.42|2
1644059310000|2022-02-05 11:08:30|1166.03|1155.23|1166.03|1155.23|1166.03|1155.23|1166.03|1155.23|1
1644059320000|2022-02-05 11:08:40|1166.15|1155.35|1166.15|1155.35|1166.15|1155.35|1166.15|1155.35|1
1644059330000|2022-02-05 11:08:50|1166.1|1155.3|1166.1|1155.3|1166.1|1155.3|1166.1|1155.3|1
1644059350000|2022-02-05 11:09:10|1166.09|1155.29|1166.09|1155.29|1166.09|1155.29|1166.09|1155.29|1
1644059360000|2022-02-05 11:09:20|1166.07|1155.27|1166.07|1155.27|1166.07|1155.27|1166.07|1155.27|1
1644059370000|2022-02-05 11:09:30|1165.96|1155.16|1165.54|1154.74|1166.07|1155.27|1165.54|1154.74|6
1644059380000|2022-02-05 11:09:40|1165.64|1154.84|1165.64|1154.84|1165.64|1154.84|1165.64|1154.84|1
1644059390000|2022-02-05 11:09:50|1165.63|1154.83|1165.77|1154.97|1165.85|1155.05|1165.63|1154.83|4
1644059400000|2022-02-05 11:10:00|1165.9|1155.1|1165.97|1155.17|1165.97|1155.17|1165.9|1155.1|2
1644059420000|2022-02-05 11:10:20|1166.03|1155.23|1166.87|1156.07|1166.87|1156.07|1166.03|1155.23|4
1644059430000|2022-02-05 11:10:30|1166.98|1156.18|1166.95|1156.15|1166.98|1156.18|1166.95|1156.15|2
1644059440000|2022-02-05 11:10:40|1166.98|1156.18|1167.99|1157.19|1167.99|1157.19|1166.98|1156.18|7
1644059450000|2022-02-05 11:10:50|1168.12|1157.32|1168.12|1157.32|1168.12|1157.32|1168.12|1157.32|1
1644059460000|2022-02-05 11:11:00|1168.38|1157.58|1168.38|1157.58|1168.38|1157.58|1168.38|1157.58|1
1644059470000|2022-02-05 11:11:10|1168.16|1157.36|1168.16|1157.36|1168.16|1157.36|1168.09|1157.29|3
1644059480000|2022-02-05 11:11:20|1168.38|1157.58|1167.9|1157.1|1168.38|1157.58|1167.51|1156.71|8
1644059490000|2022-02-05 11:11:30|1168.03|1157.23|1168.03|1157.23|1168.03|1157.23|1168.03|1157.23|1
1644059500000|2022-02-05 11:11:40|1168.07|1157.27|1168.07|1157.27|1168.07|1157.27|1168.07|1157.27|1
1644059530000|2022-02-05 11:12:10|1168.12|1157.32|1168.64|1157.84|1168.64|1157.84|1168.12|1157.32|4
1644059540000|2022-02-05 11:12:20|1168.83|1158.03|1168.96|1158.16|1168.96|1158.16|1168.83|1158.03|4
1644059560000|2022-02-05 11:12:40|1169|1158.2|1169.44|1158.64|1169.91|1159.11|1169|1158.2|6
1644059570000|2022-02-05 11:12:50|1169.2|1158.4|1169.17|1158.37|1169.2|1158.4|1169.17|1158.37|2
1644059580000|2022-02-05 11:13:00|1169.14|1158.34|1169.18|1158.38|1169.18|1158.38|1169.14|1158.34|2
1644059590000|2022-02-05 11:13:10|1169.42|1158.62|1169.42|1158.62|1169.42|1158.62|1169.42|1158.62|1
1644059600000|2022-02-05 11:13:20|1169.63|1158.83|1169.87|1159.07|1169.95|1159.15|1169.63|1158.83|6
1644059610000|2022-02-05 11:13:30|1169.8|1159|1169.54|1158.74|1169.8|1159|1169.54|1158.74|3
1644059620000|2022-02-05 11:13:40|1169.5|1158.7|1169.5|1158.7|1169.5|1158.7|1169.5|1158.7|1
1644059640000|2022-02-05 11:14:00|1169.66|1158.86|1169.66|1158.86|1169.66|1158.86|1169.66|1158.86|1
1644059650000|2022-02-05 11:14:10|1169.62|1158.82|1169.62|1158.82|1169.62|1158.82|1169.62|1158.82|1
1644059660000|2022-02-05 11:14:20|1169.54|1158.74|1169.54|1158.74|1169.54|1158.74|1169.54|1158.74|1
1644059680000|2022-02-05 11:14:40|1169.74|1158.94|1170.04|1159.24|1170.04|1159.24|1169.74|1158.94|5
1644059690000|2022-02-05 11:14:50|1170.31|1159.51|1170.24|1159.44|1170.31|1159.51|1170.24|1159.44|2
1644059720000|2022-02-05 11:15:20|1170.2|1159.4|1170.33|1159.53|1170.33|1159.53|1170.2|1159.4|2
1644059740000|2022-02-05 11:15:40|1170.26|1159.46|1170.78|1159.98|1170.78|1159.98|1170.26|1159.46|5
1644059750000|2022-02-05 11:15:50|1171.02|1160.22|1171.84|1161.04|1171.93|1161.13|1171.02|1160.22|9
1644059760000|2022-02-05 11:16:00|1171.93|1161.13|1171.63|1160.83|1171.94|1161.14|1171.63|1160.83|6
1644059770000|2022-02-05 11:16:10|1171.55|1160.75|1171.55|1160.75|1171.55|1160.75|1171.52|1160.72|3
1644059790000|2022-02-05 11:16:30|1171.51|1160.71|1171.51|1160.71|1171.51|1160.71|1171.51|1160.71|1
1644059800000|2022-02-05 11:16:40|1171.57|1160.77|1170.93|1160.13|1171.57|1160.77|1170.93|1160.13|6
1644059810000|2022-02-05 11:16:50|1171.11|1160.31|1171.11|1160.31|1171.23|1160.43|1170.93|1160.13|11
1644059820000|2022-02-05 11:17:00|1170.94|1160.14|1171.21|1160.41|1171.21|1160.41|1170.94|1160.14|5
1644059840000|2022-02-05 11:17:20|1171.11|1160.31|1171.01|1160.21|1171.11|1160.31|1170.68|1159.88|7
1644059850000|2022-02-05 11:17:30|1171.06|1160.26|1170.9|1160.1|1171.06|1160.26|1170.9|1160.1|3
1644059860000|2022-02-05 11:17:40|1170.89|1160.09|1170.93|1160.13|1170.93|1160.13|1170.63|1159.83|5
1644059870000|2022-02-05 11:17:50|1170.86|1160.06|1170.65|1159.85|1170.86|1160.06|1170.6|1159.8|5
1644059880000|2022-02-05 11:18:00|1170.59|1159.79|1170.73|1159.93|1170.73|1159.93|1170.59|1159.79|3
1644059890000|2022-02-05 11:18:10|1170.7|1159.9|1171.14|1160.34|1171.14|1160.34|1170.7|1159.9|5
1644059900000|2022-02-05 11:18:20|1171.35|1160.55|1171.28|1160.48|1171.35|1160.55|1171.28|1160.48|2
1644059920000|2022-02-05 11:18:40|1171.47|1160.67|1171.97|1161.17|1171.97|1161.17|1171.47|1160.67|7
1644059930000|2022-02-05 11:18:50|1171.87|1161.07|1171.87|1161.07|1171.87|1161.07|1171.87|1161.07|1
1644059940000|2022-02-05 11:19:00|1171.97|1161.17|1171.51|1160.71|1171.97|1161.17|1171.51|1160.71|5
1644059950000|2022-02-05 11:19:10|1171.5|1160.7|1170.94|1160.14|1171.5|1160.7|1170.89|1160.09|8
1644059960000|2022-02-05 11:19:20|1170.89|1160.09|1170.79|1159.99|1170.89|1160.09|1170.79|1159.99|2
1644059970000|2022-02-05 11:19:30|1170.78|1159.98|1170.81|1160.01|1170.81|1160.01|1170.78|1159.98|2
1644059980000|2022-02-05 11:19:40|1170.74|1159.94|1170.68|1159.88|1170.74|1159.94|1170.68|1159.88|2
1644060000000|2022-02-05 11:20:00|1170.77|1159.97|1172.58|1161.78|1172.98|1162.18|1170.77|1159.97|9
1644060010000|2022-02-05 11:20:10|1172.16|1161.36|1172.15|1161.35|1172.16|1161.36|1172.15|1161.35|2
1644060020000|2022-02-05 11:20:20|1172.1|1161.3|1172.21|1161.41|1172.21|1161.41|1172.1|1161.3|3
1644060030000|2022-02-05 11:20:30|1172.24|1161.44|1172.77|1161.97|1172.77|1161.97|1172.24|1161.44|4
1644060040000|2022-02-05 11:20:40|1172.78|1161.98|1173.45|1162.65|1173.45|1162.65|1172.78|1161.98|5
1644060050000|2022-02-05 11:20:50|1173.4|1162.6|1173.4|1162.6|1173.4|1162.6|1173.4|1162.6|1
1644060060000|2022-02-05 11:21:00|1173.29|1162.49|1173.86|1163.06|1173.86|1163.06|1173.09|1162.29|9
1644060070000|2022-02-05 11:21:10|1173.78|1162.98|1172.47|1161.67|1173.78|1162.98|1172.47|1161.67|13
1644060080000|2022-02-05 11:21:20|1172.54|1161.74|1170.66|1159.86|1172.54|1161.74|1170.55|1159.75|15
1644060090000|2022-02-05 11:21:30|1170.58|1159.78|1170.76|1159.96|1170.84|1160.04|1169.81|1159.01|17
1644060100000|2022-02-05 11:21:40|1170.84|1160.04|1171.62|1160.82|1171.62|1160.82|1170.84|1160.04|5
1644060110000|2022-02-05 11:21:50|1171.41|1160.61|1171.01|1160.21|1171.41|1160.61|1171.01|1160.21|6
1644060120000|2022-02-05 11:22:00|1170.9|1160.1|1173.52|1162.72|1173.52|1162.72|1170.9|1160.1|10
1644060130000|2022-02-05 11:22:10|1173.57|1162.77|1175.57|1164.77|1175.57|1164.77|1173.56|1162.76|15
1644060140000|2022-02-05 11:22:20|1175.6|1164.8|1175.83|1165.03|1175.88|1165.08|1175.56|1164.76|4
1644060150000|2022-02-05 11:22:30|1175.84|1165.04|1176.45|1165.65|1176.45|1165.65|1175.84|1165.04|6
1644060160000|2022-02-05 11:22:40|1176.36|1165.56|1177.13|1166.33|1177.13|1166.33|1176.13|1165.33|9
1644060170000|2022-02-05 11:22:50|1177.47|1166.67|1180.64|1169.84|1180.75|1169.95|1177.47|1166.67|18
1644060180000|2022-02-05 11:23:00|1180.44|1169.64|1180.51|1169.71|1180.51|1169.71|1180.44|1169.64|2
1644060190000|2022-02-05 11:23:10|1180.52|1169.72|1181.79|1170.99|1181.79|1170.99|1180.47|1169.67|7
1644060200000|2022-02-05 11:23:20|1181.9|1171.1|1182.52|1171.72|1182.52|1171.72|1181.86|1171.06|7
1644060210000|2022-02-05 11:23:30|1182.75|1171.95|1188.06|1177.26|1188.06|1177.26|1182.75|1171.95|26
1644060220000|2022-02-05 11:23:40|1188.08|1177.28|1198.43|1187.63|1200.59|1189.79|1188.08|1177.28|38
1644060230000|2022-02-05 11:23:50|1198.29|1187.49|1203.76|1192.96|1206.52|1197.47|1198.29|1187.49|29
1644060240000|2022-02-05 11:24:00|1203.92|1193.12|1195.53|1184.73|1203.92|1193.12|1195.3|1184.5|33
1644060250000|2022-02-05 11:24:10|1195.45|1184.65|1194.57|1183.77|1195.64|1184.84|1194.57|1183.77|20
1644060260000|2022-02-05 11:24:20|1194.86|1184.06|1195.81|1185.01|1195.84|1185.04|1194.2|1183.4|16
1644060270000|2022-02-05 11:24:30|1196.08|1185.28|1196.83|1186.03|1199.44|1188.64|1196.08|1185.28|32
1644060280000|2022-02-05 11:24:40|1197.06|1186.26|1198.91|1188.11|1198.91|1188.11|1196.92|1186.12|10
1644060290000|2022-02-05 11:24:50|1198.38|1187.58|1199.27|1188.47|1199.44|1188.64|1198.38|1187.58|13
1644060300000|2022-02-05 11:25:00|1199.13|1188.33|1196.23|1185.43|1199.13|1188.33|1196.23|1185.43|20
1644060310000|2022-02-05 11:25:10|1196.17|1185.37|1196.15|1185.35|1196.17|1185.37|1196.15|1185.35|2
1644060320000|2022-02-05 11:25:20|1196.24|1185.44|1197.68|1186.88|1197.68|1186.88|1195.91|1185.11|8
1644060330000|2022-02-05 11:25:30|1197.76|1186.96|1198.75|1187.95|1198.75|1187.95|1197.76|1186.96|5
1644060340000|2022-02-05 11:25:40|1199|1188.2|1199.5|1188.7|1199.5|1188.7|1199|1188.2|6
1644060350000|2022-02-05 11:25:50|1199.58|1188.78|1199.62|1188.82|1199.62|1188.82|1199.58|1188.78|2
1644060360000|2022-02-05 11:26:00|1199.82|1189.02|1197.09|1186.29|1199.82|1189.02|1197.09|1186.29|14
1644060370000|2022-02-05 11:26:10|1196.93|1186.13|1195.98|1185.18|1196.95|1186.15|1195.37|1184.57|12
1644060380000|2022-02-05 11:26:20|1195.95|1185.15|1194.81|1184.01|1195.95|1185.15|1194.81|1184.01|9
1644060390000|2022-02-05 11:26:30|1194.74|1183.94|1193.99|1183.19|1194.74|1183.94|1193.99|1183.19|6
1644060400000|2022-02-05 11:26:40|1193.94|1183.14|1192.79|1181.99|1193.94|1183.14|1192.08|1181.28|18
1644060410000|2022-02-05 11:26:50|1192.89|1182.09|1192.03|1181.23|1192.93|1182.13|1192.03|1181.23|11
1644060420000|2022-02-05 11:27:00|1190.79|1179.99|1189.95|1179.15|1191.79|1180.99|1189.95|1179.15|26
1644060430000|2022-02-05 11:27:10|1189.97|1179.17|1191.62|1180.82|1191.62|1180.82|1189.95|1179.15|15
1644060440000|2022-02-05 11:27:20|1191.52|1180.72|1191.15|1180.35|1191.52|1180.72|1191.15|1180.35|6
1644060450000|2022-02-05 11:27:30|1190.99|1180.19|1190.7|1179.9|1191.2|1180.4|1190.7|1179.9|10
1644060460000|2022-02-05 11:27:40|1190.63|1179.83|1190.31|1179.51|1190.7|1179.9|1190.31|1179.51|5
1644060470000|2022-02-05 11:27:50|1190.37|1179.57|1188.63|1177.83|1190.37|1179.57|1188.63|1177.83|12
1644060480000|2022-02-05 11:28:00|1188.32|1177.52|1187.86|1177.06|1188.37|1177.57|1187.86|1177.06|7
1644060490000|2022-02-05 11:28:10|1187.58|1176.78|1186.01|1175.21|1187.58|1176.78|1186.01|1175.21|16
1644060500000|2022-02-05 11:28:20|1186.27|1175.47|1186.32|1175.52|1186.48|1175.68|1186.26|1175.46|6
1644060510000|2022-02-05 11:28:30|1186.11|1175.31|1186.75|1175.95|1186.75|1175.95|1186.11|1175.31|5
1644060520000|2022-02-05 11:28:40|1186.73|1175.93|1185.99|1175.19|1186.73|1175.93|1185.83|1175.03|13
1644060530000|2022-02-05 11:28:50|1185.98|1175.18|1185.86|1175.06|1185.98|1175.18|1185.83|1175.03|4
1644060540000|2022-02-05 11:29:00|1185.84|1175.04|1184.97|1174.17|1185.84|1175.04|1184.97|1174.17|10
1644060550000|2022-02-05 11:29:10|1184.87|1174.07|1185.06|1174.26|1185.06|1174.26|1184.41|1173.61|9
1644060560000|2022-02-05 11:29:20|1185.03|1174.23|1185.13|1174.33|1185.13|1174.33|1184.9|1174.1|5
1644060570000|2022-02-05 11:29:30|1184.98|1174.18|1184.86|1174.06|1184.98|1174.18|1184.86|1174.06|2
1644060580000|2022-02-05 11:29:40|1184.98|1174.18|1185.11|1174.31|1185.11|1174.31|1184.98|1174.18|3
1644060590000|2022-02-05 11:29:50|1185.14|1174.34|1184.92|1174.12|1185.62|1174.82|1184.49|1173.69|12
1644060600000|2022-02-05 11:30:00|1185.17|1174.37|1186.85|1176.05|1187.06|1176.26|1185.08|1174.28|14
1644060610000|2022-02-05 11:30:10|1186.57|1175.77|1186.08|1175.28|1186.57|1175.77|1186.08|1175.28|5
1644060620000|2022-02-05 11:30:20|1186.07|1175.27|1185.62|1174.82|1186.15|1175.35|1185.62|1174.82|8
1644060630000|2022-02-05 11:30:30|1185.5|1174.7|1185.5|1174.7|1185.5|1174.7|1185.5|1174.7|1
1644060640000|2022-02-05 11:30:40|1185.53|1174.73|1185.53|1174.73|1185.53|1174.73|1185.53|1174.73|1
1644060650000|2022-02-05 11:30:50|1185.52|1174.72|1183.93|1173.13|1185.52|1174.72|1183.93|1173.13|13
1644060660000|2022-02-05 11:31:00|1183.62|1172.82|1183.77|1172.97|1184.07|1173.27|1183.62|1172.82|9
1644060670000|2022-02-05 11:31:10|1183.62|1172.82|1184.81|1174.01|1184.81|1174.01|1183.62|1172.82|10
1644060680000|2022-02-05 11:31:20|1185.06|1174.26|1186.06|1175.26|1186.06|1175.26|1185.06|1174.26|7
1644060690000|2022-02-05 11:31:30|1186.2|1175.4|1185.47|1174.67|1186.77|1175.97|1185.46|1174.66|12
1644060700000|2022-02-05 11:31:40|1185.51|1174.71|1184.2|1173.4|1185.51|1174.71|1184.2|1173.4|10
1644060710000|2022-02-05 11:31:50|1184.03|1173.23|1183.01|1172.21|1184.05|1173.25|1183.01|1172.21|9
1644060720000|2022-02-05 11:32:00|1183.09|1172.29|1183.69|1172.89|1183.69|1172.89|1182.91|1172.11|10
1644060730000|2022-02-05 11:32:10|1183.66|1172.86|1183.62|1172.82|1183.66|1172.86|1183.2|1172.4|9
1644060740000|2022-02-05 11:32:20|1183.47|1172.67|1182.9|1172.1|1183.47|1172.67|1182.87|1172.07|5
1644060750000|2022-02-05 11:32:30|1182.83|1172.03|1182.83|1172.03|1182.83|1172.03|1182.83|1172.03|1
1644060760000|2022-02-05 11:32:40|1182.82|1172.02|1182.81|1172.01|1182.82|1172.02|1182.81|1172.01|2
1644060770000|2022-02-05 11:32:50|1182.73|1171.93|1182.91|1172.11|1183.08|1172.28|1182.71|1171.91|6
1644060780000|2022-02-05 11:33:00|1182.98|1172.18|1182.73|1171.93|1182.98|1172.18|1182.73|1171.93|3
1644060800000|2022-02-05 11:33:20|1182.61|1171.81|1182.61|1171.81|1182.61|1171.81|1182.61|1171.81|1
1644060810000|2022-02-05 11:33:30|1182.72|1171.92|1182.76|1171.96|1182.76|1171.96|1182.61|1171.81|3
1644060820000|2022-02-05 11:33:40|1182.78|1171.98|1182.78|1171.98|1182.78|1171.98|1182.78|1171.98|1
1644060830000|2022-02-05 11:33:50|1182.71|1171.91|1182.71|1171.91|1182.71|1171.91|1182.71|1171.91|1
1644060840000|2022-02-05 11:34:00|1182.73|1171.93|1183.15|1172.35|1183.15|1172.35|1182.73|1171.93|4
1644060850000|2022-02-05 11:34:10|1183.4|1172.6|1182.71|1171.91|1183.4|1172.6|1182.71|1171.91|4
1644060870000|2022-02-05 11:34:30|1183.55|1172.75|1188.73|1177.93|1188.73|1177.93|1183.55|1172.75|18
1644060880000|2022-02-05 11:34:40|1188.29|1177.49|1186.64|1175.84|1188.87|1178.07|1186.64|1175.84|18
1644060890000|2022-02-05 11:34:50|1186.6|1175.8|1186.68|1175.88|1186.68|1175.88|1186.6|1175.8|2
1644060900000|2022-02-05 11:35:00|1186.76|1175.96|1187.86|1177.06|1187.86|1177.06|1186.7|1175.9|11
1644060910000|2022-02-05 11:35:10|1187.93|1177.13|1188.19|1177.39|1188.19|1177.39|1187.93|1177.13|3
1644060920000|2022-02-05 11:35:20|1188.51|1177.71|1189.15|1178.35|1189.15|1178.35|1188.51|1177.71|8
1644060930000|2022-02-05 11:35:30|1189.28|1178.48|1189.89|1179.09|1189.89|1179.09|1189.28|1178.48|6
1644060940000|2022-02-05 11:35:40|1189.95|1179.15|1190.03|1179.23|1190.03|1179.23|1189.94|1179.14|6
1644060950000|2022-02-05 11:35:50|1189.95|1179.15|1189.66|1178.86|1189.95|1179.15|1189.49|1178.69|10
1644060960000|2022-02-05 11:36:00|1189.53|1178.73|1189.22|1178.42|1189.53|1178.73|1189.09|1178.29|6
1644060970000|2022-02-05 11:36:10|1189.3|1178.5|1189.33|1178.53|1189.33|1178.53|1189.3|1178.5|2
1644060980000|2022-02-05 11:36:20|1189.23|1178.43|1189.13|1178.33|1189.23|1178.43|1188.91|1178.11|11
1644060990000|2022-02-05 11:36:30|1189.22|1178.42|1189.22|1178.42|1189.22|1178.42|1189.22|1178.42|1
1644061000000|2022-02-05 11:36:40|1189.09|1178.29|1188.94|1178.14|1189.09|1178.29|1188.94|1178.14|3
1644061010000|2022-02-05 11:36:50|1188.77|1177.97|1187.56|1176.76|1188.77|1177.97|1187.56|1176.76|11
1644061020000|2022-02-05 11:37:00|1187.5|1176.7|1187.85|1177.05|1188.18|1177.38|1187.5|1176.7|12
1644061030000|2022-02-05 11:37:10|1187.91|1177.11|1187.6|1176.8|1187.91|1177.11|1187.6|1176.8|4
1644061040000|2022-02-05 11:37:20|1187.49|1176.69|1187.49|1176.69|1187.49|1176.69|1187.49|1176.69|1
1644061050000|2022-02-05 11:37:30|1187.25|1176.45|1186.95|1176.15|1187.37|1176.57|1186.95|1176.15|8
1644061060000|2022-02-05 11:37:40|1186.89|1176.09|1186.36|1175.56|1186.89|1176.09|1186.08|1175.28|9
1644061070000|2022-02-05 11:37:50|1186.71|1175.91|1186.43|1175.63|1186.71|1175.91|1186.43|1175.63|4
1644061080000|2022-02-05 11:38:00|1186.38|1175.58|1185.89|1175.09|1186.38|1175.58|1185.89|1175.09|5
1644061090000|2022-02-05 11:38:10|1185.81|1175.01|1185.81|1175.01|1185.81|1175.01|1185.81|1175.01|1
1644061100000|2022-02-05 11:38:20|1185.38|1174.58|1185.75|1174.95|1185.75|1174.95|1185.38|1174.58|4
1644061110000|2022-02-05 11:38:30|1185.83|1175.03|1185.7|1174.9|1185.83|1175.03|1185.65|1174.85|4
1644061120000|2022-02-05 11:38:40|1185.69|1174.89|1184.89|1174.09|1185.69|1174.89|1184.89|1174.09|10
1644061130000|2022-02-05 11:38:50|1184.99|1174.19|1185.11|1174.31|1185.11|1174.31|1184.89|1174.09|4
1644061140000|2022-02-05 11:39:00|1185.17|1174.37|1184.92|1174.12|1185.17|1174.37|1184.92|1174.12|3
1644061150000|2022-02-05 11:39:10|1184.83|1174.03|1184.78|1173.98|1184.83|1174.03|1184.78|1173.98|2
1644061160000|2022-02-05 11:39:20|1184.77|1173.97|1183.28|1172.48|1184.77|1173.97|1183.28|1172.48|10
1644061170000|2022-02-05 11:39:30|1183.39|1172.59|1183.06|1172.26|1183.48|1172.68|1183.06|1172.26|7
1644061180000|2022-02-05 11:39:40|1183|1172.2|1182.98|1172.18|1183|1172.2|1182.98|1172.18|2
1644061190000|2022-02-05 11:39:50|1183.13|1172.33|1183|1172.2|1183.13|1172.33|1183|1172.2|3
1644061200000|2022-02-05 11:40:00|1183.16|1172.36|1183.83|1173.03|1183.83|1173.03|1183.16|1172.36|7
1644061210000|2022-02-05 11:40:10|1183.7|1172.9|1184.94|1174.14|1184.94|1174.14|1183.7|1172.9|12
1644061220000|2022-02-05 11:40:20|1185.11|1174.31|1185.68|1174.88|1185.68|1174.88|1185.11|1174.31|7
1644061230000|2022-02-05 11:40:30|1185.54|1174.74|1184.23|1173.43|1185.54|1174.74|1184.23|1173.43|8
1644061240000|2022-02-05 11:40:40|1184.18|1173.38|1184.13|1173.33|1184.18|1173.38|1184.13|1173.33|2
1644061250000|2022-02-05 11:40:50|1183.94|1173.14|1183.68|1172.88|1183.94|1173.14|1183.68|1172.88|3
1644061260000|2022-02-05 11:41:00|1183.57|1172.77|1183.57|1172.77|1183.57|1172.77|1183.57|1172.77|1
1644061270000|2022-02-05 11:41:10|1183.56|1172.76|1183.56|1172.76|1183.56|1172.76|1183.56|1172.76|1
1644061280000|2022-02-05 11:41:20|1183.5|1172.7|1183.83|1173.03|1183.88|1173.08|1183.5|1172.7|5
1644061290000|2022-02-05 11:41:30|1183.8|1173|1183.01|1172.21|1183.8|1173|1183.01|1172.21|6
1644061300000|2022-02-05 11:41:40|1182.93|1172.13|1182.93|1172.13|1182.93|1172.13|1182.93|1172.13|1
1644061310000|2022-02-05 11:41:50|1182.91|1172.11|1182.91|1172.11|1182.91|1172.11|1182.91|1172.11|1
1644061320000|2022-02-05 11:42:00|1183.04|1172.24|1182.99|1172.19|1183.23|1172.43|1182.91|1172.11|13
1644061330000|2022-02-05 11:42:10|1182.8|1172|1182.91|1172.11|1183.12|1172.32|1182.8|1172|5
1644061340000|2022-02-05 11:42:20|1182.9|1172.1|1182.9|1172.1|1182.9|1172.1|1182.9|1172.1|1
1644061350000|2022-02-05 11:42:30|1182.92|1172.12|1182.92|1172.12|1182.92|1172.12|1182.92|1172.12|1
1644061360000|2022-02-05 11:42:40|1182.93|1172.13|1182.93|1172.13|1182.99|1172.19|1182.93|1172.13|9
1644061370000|2022-02-05 11:42:50|1182.99|1172.19|1183.87|1173.07|1183.94|1173.14|1182.93|1172.13|9
1644061380000|2022-02-05 11:43:00|1183.94|1173.14|1186.56|1175.76|1186.56|1175.76|1183.94|1173.14|18
1644061390000|2022-02-05 11:43:10|1186.53|1175.73|1186.01|1175.21|1186.72|1175.92|1186.01|1175.21|6
1644061400000|2022-02-05 11:43:20|1185.82|1175.02|1184.7|1173.9|1185.82|1175.02|1184.47|1173.67|12
1644061410000|2022-02-05 11:43:30|1184.47|1173.67|1184.12|1173.32|1184.47|1173.67|1184.12|1173.32|4
1644061420000|2022-02-05 11:43:40|1184.1|1173.3|1183.63|1172.83|1184.1|1173.3|1183.6|1172.8|7
1644061430000|2022-02-05 11:43:50|1183.44|1172.64|1183.44|1172.64|1183.44|1172.64|1183.44|1172.64|1
1644061440000|2022-02-05 11:44:00|1183.58|1172.78|1184.07|1173.27|1184.07|1173.27|1183.52|1172.72|10
1644061450000|2022-02-05 11:44:10|1184.09|1173.29|1184.87|1174.07|1184.87|1174.07|1184.09|1173.29|7
1644061460000|2022-02-05 11:44:20|1185.03|1174.23|1184.96|1174.16|1185.03|1174.23|1184.96|1174.16|2
1644061470000|2022-02-05 11:44:30|1184.88|1174.08|1184.82|1174.02|1184.88|1174.08|1184.82|1174.02|3
1644061480000|2022-02-05 11:44:40|1184.66|1173.86|1184.8|1174|1184.8|1174|1184.23|1173.43|7
1644061490000|2022-02-05 11:44:50|1184.81|1174.01|1184.77|1173.97|1184.9|1174.1|1184.77|1173.97|5
1644061500000|2022-02-05 11:45:00|1184.42|1173.62|1184.49|1173.69|1184.49|1173.69|1184.42|1173.62|2
1644061510000|2022-02-05 11:45:10|1184.35|1173.55|1184.35|1173.55|1184.35|1173.55|1184.35|1173.55|1
1644061520000|2022-02-05 11:45:20|1184.2|1173.4|1184.26|1173.46|1184.26|1173.46|1184.2|1173.4|3
1644061530000|2022-02-05 11:45:30|1184.5|1173.7|1184.42|1173.62|1184.5|1173.7|1184.42|1173.62|2
1644061540000|2022-02-05 11:45:40|1184.31|1173.51|1184.27|1173.47|1184.31|1173.51|1184.27|1173.47|2
1644061550000|2022-02-05 11:45:50|1184.23|1173.43|1184.23|1173.43|1184.23|1173.43|1184.23|1173.43|1
1644061560000|2022-02-05 11:46:00|1184.1|1173.3|1184.1|1173.3|1184.1|1173.3|1184.1|1173.3|1
1644061570000|2022-02-05 11:46:10|1184|1173.2|1183.36|1172.56|1184|1173.2|1183.27|1172.47|7
1644061580000|2022-02-05 11:46:20|1183.27|1172.47|1183.09|1172.29|1183.27|1172.47|1182.95|1172.15|4
1644061590000|2022-02-05 11:46:30|1183.02|1172.22|1183.02|1172.22|1183.02|1172.22|1182.91|1172.11|10
1644061600000|2022-02-05 11:46:40|1183.09|1172.29|1183.1|1172.3|1183.1|1172.3|1183.09|1172.29|2
1644061610000|2022-02-05 11:46:50|1183.28|1172.48|1183.3|1172.5|1183.3|1172.5|1183.28|1172.48|2
1644061620000|2022-02-05 11:47:00|1183.39|1172.59|1183.49|1172.69|1183.52|1172.72|1183.39|1172.59|3
1644061630000|2022-02-05 11:47:10|1183.39|1172.59|1183.77|1172.97|1183.77|1172.97|1182.97|1172.17|11
1644061640000|2022-02-05 11:47:20|1183.8|1173|1183.8|1173|1183.8|1173|1183.8|1173|1
1644061650000|2022-02-05 11:47:30|1183.84|1173.04|1184.06|1173.26|1184.06|1173.26|1183.84|1173.04|2
1644061680000|2022-02-05 11:48:00|1184|1173.2|1183.97|1173.17|1184|1173.2|1183.97|1173.17|2
1644061710000|2022-02-05 11:48:30|1183.89|1173.09|1183.89|1173.09|1183.89|1173.09|1183.89|1173.09|1
1644061720000|2022-02-05 11:48:40|1183.66|1172.86|1182.06|1171.26|1183.66|1172.86|1182.06|1171.26|10
1644061730000|2022-02-05 11:48:50|1181.92|1171.12|1180.94|1170.14|1181.92|1171.12|1180.94|1170.14|13
1644061740000|2022-02-05 11:49:00|1180.93|1170.13|1181.97|1171.17|1181.97|1171.17|1180.93|1170.13|8
1644061750000|2022-02-05 11:49:10|1182.12|1171.32|1182.69|1171.89|1182.69|1171.89|1182.12|1171.32|7
1644061760000|2022-02-05 11:49:20|1182.9|1172.1|1183.01|1172.21|1183.01|1172.21|1182.58|1171.78|12
1644061770000|2022-02-05 11:49:30|1183.07|1172.27|1183.33|1172.53|1183.89|1173.09|1183.07|1172.27|6
1644061780000|2022-02-05 11:49:40|1183.27|1172.47|1183.09|1172.29|1183.27|1172.47|1183.09|1172.29|2
1644061810000|2022-02-05 11:50:10|1183.25|1172.45|1183.39|1172.59|1183.39|1172.59|1183.25|1172.45|2
1644061820000|2022-02-05 11:50:20|1183.43|1172.63|1183.43|1172.63|1183.43|1172.63|1183.43|1172.63|1
1644061830000|2022-02-05 11:50:30|1183.32|1172.52|1185.24|1174.44|1185.52|1174.72|1183.32|1172.52|10
1644061840000|2022-02-05 11:50:40|1185.3|1174.5|1185.45|1174.65|1185.45|1174.65|1185.27|1174.47|4
1644061850000|2022-02-05 11:50:50|1185.5|1174.7|1185.5|1174.7|1185.5|1174.7|1185.5|1174.7|1
1644061860000|2022-02-05 11:51:00|1185.59|1174.79|1185.47|1174.67|1185.59|1174.79|1185.47|1174.67|2
1644061870000|2022-02-05 11:51:10|1185.25|1174.45|1185.21|1174.41|1185.25|1174.45|1184.93|1174.13|5
1644061880000|2022-02-05 11:51:20|1185.22|1174.42|1185.43|1174.63|1185.43|1174.63|1185.13|1174.33|4
1644061890000|2022-02-05 11:51:30|1185.64|1174.84|1185.64|1174.84|1185.64|1174.84|1185.64|1174.84|1
1644061900000|2022-02-05 11:51:40|1185.71|1174.91|1185.71|1174.91|1185.71|1174.91|1185.71|1174.91|1
1644061910000|2022-02-05 11:51:50|1185.79|1174.99|1185.53|1174.73|1185.85|1175.05|1185.53|1174.73|5
1644061920000|2022-02-05 11:52:00|1185.73|1174.93|1185.54|1174.74|1185.73|1174.93|1185.54|1174.74|3
1644061930000|2022-02-05 11:52:10|1185.43|1174.63|1185.43|1174.63|1185.43|1174.63|1185.43|1174.63|1
1644061940000|2022-02-05 11:52:20|1185.5|1174.7|1185.88|1175.08|1185.88|1175.08|1185.5|1174.7|4
1644061950000|2022-02-05 11:52:30|1185.95|1175.15|1186.2|1175.4|1186.2|1175.4|1185.95|1175.15|4
1644061960000|2022-02-05 11:52:40|1186.25|1175.45|1186.8|1176|1186.8|1176|1186.24|1175.44|4
1644061970000|2022-02-05 11:52:50|1186.88|1176.08|1186.47|1175.67|1187.01|1176.21|1186.29|1175.49|12
1644061980000|2022-02-05 11:53:00|1186.13|1175.33|1186.13|1175.33|1186.13|1175.33|1186.13|1175.33|1
1644061990000|2022-02-05 11:53:10|1186.44|1175.64|1187.05|1176.25|1187.05|1176.25|1186.44|1175.64|5
1644062000000|2022-02-05 11:53:20|1186.97|1176.17|1186.61|1175.81|1186.97|1176.17|1186.61|1175.81|3
1644062010000|2022-02-05 11:53:30|1186.64|1175.84|1186.62|1175.82|1186.64|1175.84|1186.62|1175.82|2
1644062020000|2022-02-05 11:53:40|1186.6|1175.8|1186.6|1175.8|1186.6|1175.8|1186.6|1175.8|1
1644062040000|2022-02-05 11:54:00|1186.81|1176.01|1186.55|1175.75|1186.81|1176.01|1186.55|1175.75|3
1644062050000|2022-02-05 11:54:10|1186.65|1175.85|1186.92|1176.12|1187.17|1176.37|1186.65|1175.85|8
1644062060000|2022-02-05 11:54:20|1186.91|1176.11|1186.91|1176.11|1186.91|1176.11|1186.91|1176.11|1
1644062070000|2022-02-05 11:54:30|1187|1176.2|1187.16|1176.36|1187.16|1176.36|1187|1176.2|3
1644062080000|2022-02-05 11:54:40|1187.22|1176.42|1187.22|1176.42|1187.22|1176.42|1187.22|1176.42|1
1644062090000|2022-02-05 11:54:50|1187.3|1176.5|1186.92|1176.12|1187.3|1176.5|1186.92|1176.12|5
1644062100000|2022-02-05 11:55:00|1186.81|1176.01|1186.33|1175.53|1186.81|1176.01|1186.33|1175.53|6
1644062110000|2022-02-05 11:55:10|1186.6|1175.8|1186.09|1175.29|1186.6|1175.8|1186.09|1175.29|2
1644062130000|2022-02-05 11:55:30|1186.07|1175.27|1186.11|1175.31|1186.11|1175.31|1186.07|1175.27|3
1644062140000|2022-02-05 11:55:40|1186.18|1175.38|1186.7|1175.9|1186.7|1175.9|1186.18|1175.38|4
1644062150000|2022-02-05 11:55:50|1186.68|1175.88|1186.93|1176.13|1186.93|1176.13|1186.68|1175.88|3
1644062160000|2022-02-05 11:56:00|1186.86|1176.06|1186.93|1176.13|1186.93|1176.13|1186.86|1176.06|2
1644062170000|2022-02-05 11:56:10|1186.96|1176.16|1186.9|1176.1|1186.97|1176.17|1186.9|1176.1|4
1644062180000|2022-02-05 11:56:20|1186.87|1176.07|1186.87|1176.07|1186.87|1176.07|1186.87|1176.07|1
1644062190000|2022-02-05 11:56:30|1186.94|1176.14|1186.94|1176.14|1186.94|1176.14|1186.94|1176.14|1
1644062210000|2022-02-05 11:56:50|1186.96|1176.16|1186.96|1176.16|1186.96|1176.16|1186.96|1176.16|1
1644062220000|2022-02-05 11:57:00|1186.86|1176.06|1186.85|1176.05|1187|1176.2|1186.85|1176.05|4
1644062230000|2022-02-05 11:57:10|1186.68|1175.88|1186.82|1176.02|1186.89|1176.09|1186.68|1175.88|6
1644062240000|2022-02-05 11:57:20|1186.9|1176.1|1187.21|1176.41|1187.21|1176.41|1186.9|1176.1|7
1644062250000|2022-02-05 11:57:30|1187.51|1176.71|1187.57|1176.77|1187.57|1176.77|1186.52|1175.72|12
1644062260000|2022-02-05 11:57:40|1187.84|1177.04|1187.88|1177.08|1187.88|1177.08|1187.84|1177.04|3
1644062270000|2022-02-05 11:57:50|1187.83|1177.03|1190.42|1179.62|1190.44|1179.64|1187.83|1177.03|14
1644062280000|2022-02-05 11:58:00|1190.21|1179.41|1190.18|1179.38|1190.49|1179.69|1190.18|1179.38|7
1644062290000|2022-02-05 11:58:10|1190.21|1179.41|1189.74|1178.94|1190.49|1179.69|1189.74|1178.94|8
1644062300000|2022-02-05 11:58:20|1189.51|1178.71|1189.34|1178.54|1189.51|1178.71|1189.34|1178.54|2
1644062310000|2022-02-05 11:58:30|1189.4|1178.6|1190.19|1179.39|1190.19|1179.39|1189.34|1178.54|8
1644062330000|2022-02-05 11:58:50|1190.23|1179.43|1190.23|1179.43|1190.23|1179.43|1190.23|1179.43|1
1644062340000|2022-02-05 11:59:00|1190.07|1179.27|1189.26|1178.46|1190.07|1179.27|1189.22|1178.42|7
1644062350000|2022-02-05 11:59:10|1189.51|1178.71|1189.26|1178.46|1189.51|1178.71|1189.02|1178.22|4
1644062360000|2022-02-05 11:59:20|1189.02|1178.22|1188.91|1178.11|1189.26|1178.46|1188.91|1178.11|5
1644062370000|2022-02-05 11:59:30|1189.06|1178.26|1189.11|1178.31|1189.25|1178.45|1188.94|1178.14|8
1644062380000|2022-02-05 11:59:40|1189.25|1178.45|1188.65|1177.85|1189.25|1178.45|1188.65|1177.85|6
1644062390000|2022-02-05 11:59:50|1188.68|1177.88|1188.66|1177.86|1188.68|1177.88|1188.66|1177.86|2
1644062400000|2022-02-05 12:00:00|1188.54|1177.74|1188.68|1177.88|1188.68|1177.88|1188.54|1177.74|2
1644062410000|2022-02-05 12:00:10|1188.81|1178.01|1191.42|1180.62|1191.42|1180.62|1188.81|1178.01|10
1644062420000|2022-02-05 12:00:20|1191.32|1180.52|1190.95|1180.15|1191.35|1180.55|1190.77|1179.97|9
1644062430000|2022-02-05 12:00:30|1190.93|1180.13|1191.27|1180.47|1191.27|1180.47|1190.93|1180.13|5
1644062440000|2022-02-05 12:00:40|1191.35|1180.55|1190.36|1179.56|1191.39|1180.59|1190.36|1179.56|11
1644062450000|2022-02-05 12:00:50|1190.29|1179.49|1189.56|1178.76|1190.29|1179.49|1189.56|1178.76|4
1644062460000|2022-02-05 12:01:00|1189.48|1178.68|1189.12|1178.32|1189.48|1178.68|1189.12|1178.32|4
1644062470000|2022-02-05 12:01:10|1188.98|1178.18|1188.56|1177.76|1188.98|1178.18|1188.51|1177.71|9
1644062480000|2022-02-05 12:01:20|1188.43|1177.63|1187.74|1176.94|1188.43|1177.63|1187.72|1176.92|9
1644062490000|2022-02-05 12:01:30|1187.7|1176.9|1187.71|1176.91|1187.71|1176.91|1187.7|1176.9|2
1644062500000|2022-02-05 12:01:40|1187.57|1176.77|1187.36|1176.56|1187.57|1176.77|1187.36|1176.56|3
1644062510000|2022-02-05 12:01:50|1187.29|1176.49|1186.02|1175.22|1187.29|1176.49|1185.99|1175.19|11
1644062520000|2022-02-05 12:02:00|1185.95|1175.15|1185.59|1174.79|1186.34|1175.54|1185.58|1174.78|12
1644062530000|2022-02-05 12:02:10|1185.89|1175.09|1186.24|1175.44|1186.24|1175.44|1185.89|1175.09|6
1644062540000|2022-02-05 12:02:20|1186.31|1175.51|1187.92|1177.12|1187.92|1177.12|1186.31|1175.51|8
1644062550000|2022-02-05 12:02:30|1188.47|1177.67|1188.47|1177.67|1188.47|1177.67|1188.47|1177.67|1
1644062570000|2022-02-05 12:02:50|1188.56|1177.76|1188.56|1177.76|1188.56|1177.76|1188.56|1177.76|1
1644062590000|2022-02-05 12:03:10|1188.48|1177.68|1189.16|1178.36|1189.16|1178.36|1188.48|1177.68|6
1644062600000|2022-02-05 12:03:20|1189.55|1178.75|1189.63|1178.83|1189.63|1178.83|1189.55|1178.75|3
1644062610000|2022-02-05 12:03:30|1189.55|1178.75|1190.16|1179.36|1190.16|1179.36|1189.55|1178.75|5
1644062620000|2022-02-05 12:03:40|1190.19|1179.39|1190.31|1179.51|1190.31|1179.51|1190.19|1179.39|2
1644062630000|2022-02-05 12:03:50|1190.17|1179.37|1189.15|1178.35|1190.17|1179.37|1189.05|1178.25|9
1644062640000|2022-02-05 12:04:00|1189.25|1178.45|1189.25|1178.45|1189.25|1178.45|1188.7|1177.9|6
1644062650000|2022-02-05 12:04:10|1189.19|1178.39|1189.19|1178.39|1189.19|1178.39|1189.19|1178.39|1
1644062660000|2022-02-05 12:04:20|1189.21|1178.41|1189.21|1178.41|1189.21|1178.41|1189.21|1178.41|1
1644062670000|2022-02-05 12:04:30|1189.17|1178.37|1189.17|1178.37|1189.17|1178.37|1189.17|1178.37|1
1644062680000|2022-02-05 12:04:40|1189.15|1178.35|1188.51|1177.71|1189.15|1178.35|1188.51|1177.71|6
1644062690000|2022-02-05 12:04:50|1188.54|1177.74|1188.54|1177.74|1188.54|1177.74|1188.54|1177.74|1
1644062700000|2022-02-05 12:05:00|1188.46|1177.66|1188.64|1177.84|1188.65|1177.85|1188.46|1177.66|4
1644062710000|2022-02-05 12:05:10|1188.75|1177.95|1188.89|1178.09|1188.89|1178.09|1188.75|1177.95|2
1644062720000|2022-02-05 12:05:20|1188.81|1178.01|1188.1|1177.3|1188.81|1178.01|1188.1|1177.3|7
1644062730000|2022-02-05 12:05:30|1188.05|1177.25|1187.91|1177.11|1188.05|1177.25|1187.91|1177.11|2
1644062740000|2022-02-05 12:05:40|1187.79|1176.99|1187.79|1176.99|1187.79|1176.99|1187.79|1176.99|1
1644062750000|2022-02-05 12:05:50|1187.74|1176.94|1186.29|1175.49|1187.74|1176.94|1185.95|1175.15|14
1644062760000|2022-02-05 12:06:00|1186.46|1175.66|1186.3|1175.5|1186.46|1175.66|1186.3|1175.5|2
1644062770000|2022-02-05 12:06:10|1186.03|1175.23|1185.98|1175.18|1186.03|1175.23|1185.91|1175.11|4
1644062780000|2022-02-05 12:06:20|1185.99|1175.19|1185.91|1175.11|1185.99|1175.19|1185.91|1175.11|3
1644062790000|2022-02-05 12:06:30|1185.89|1175.09|1185.7|1174.9|1185.89|1175.09|1185.62|1174.82|4
1644062800000|2022-02-05 12:06:40|1185.55|1174.75|1183.85|1173.05|1185.55|1174.75|1183.85|1173.05|13
1644062810000|2022-02-05 12:06:50|1183.84|1173.04|1182.9|1172.1|1183.84|1173.04|1182.74|1171.94|11
1644062830000|2022-02-05 12:07:10|1182.89|1172.09|1182.89|1172.09|1182.97|1172.17|1182.89|1172.09|3
1644062850000|2022-02-05 12:07:30|1182.67|1171.87|1182.66|1171.86|1182.67|1171.87|1182.66|1171.86|2
1644062860000|2022-02-05 12:07:40|1182.88|1172.08|1182.66|1171.86|1182.88|1172.08|1182.66|1171.86|2
1644062880000|2022-02-05 12:08:00|1182.65|1171.85|1182.25|1171.45|1182.65|1171.85|1182.25|1171.45|4
1644062890000|2022-02-05 12:08:10|1181.99|1171.19|1181.93|1171.13|1182.25|1171.45|1181.93|1171.13|3
1644062900000|2022-02-05 12:08:20|1181.92|1171.12|1181.65|1170.85|1181.92|1171.12|1181.65|1170.85|3
1644062910000|2022-02-05 12:08:30|1181.48|1170.68|1182.54|1171.74|1182.54|1171.74|1181.29|1170.49|7
1644062920000|2022-02-05 12:08:40|1182.46|1171.66|1183.04|1172.24|1183.04|1172.24|1182.46|1171.66|5
1644062930000|2022-02-05 12:08:50|1183.02|1172.22|1183.61|1172.81|1183.61|1172.81|1183.02|1172.22|5
1644062940000|2022-02-05 12:09:00|1183.58|1172.78|1183.61|1172.81|1183.61|1172.81|1183.58|1172.78|2
1644062950000|2022-02-05 12:09:10|1183.49|1172.69|1182.06|1171.26|1183.5|1172.7|1182.06|1171.26|12
1644062960000|2022-02-05 12:09:20|1182.17|1171.37|1181.52|1170.72|1182.17|1171.37|1181.52|1170.72|5
1644062970000|2022-02-05 12:09:30|1181.51|1170.71|1180.71|1169.91|1181.51|1170.71|1180.71|1169.91|9
1644062980000|2022-02-05 12:09:40|1180.7|1169.9|1180.04|1169.24|1180.7|1169.9|1180.04|1169.24|6
1644062990000|2022-02-05 12:09:50|1179.92|1169.12|1177.82|1167.02|1179.93|1169.13|1177.82|1167.02|20
1644063000000|2022-02-05 12:10:00|1177.84|1167.04|1177.11|1166.31|1177.84|1167.04|1177.1|1166.3|5
1644063010000|2022-02-05 12:10:10|1177.12|1166.32|1177.95|1167.15|1177.95|1167.15|1177.12|1166.32|4
1644063020000|2022-02-05 12:10:20|1178.02|1167.22|1178.33|1167.53|1178.33|1167.53|1178.02|1167.22|7
1644063030000|2022-02-05 12:10:30|1178.29|1167.49|1177.85|1167.05|1178.36|1167.56|1177.85|1167.05|6
1644063040000|2022-02-05 12:10:40|1177.91|1167.11|1177.81|1167.01|1177.91|1167.11|1177.76|1166.96|7
1644063050000|2022-02-05 12:10:50|1177.82|1167.02|1177.76|1166.96|1177.82|1167.02|1177.76|1166.96|2
1644063060000|2022-02-05 12:11:00|1177.75|1166.95|1177.11|1166.31|1177.75|1166.95|1177.11|1166.31|4
1644063070000|2022-02-05 12:11:10|1177.42|1166.62|1177.55|1166.75|1177.55|1166.75|1177.42|1166.62|2
1644063080000|2022-02-05 12:11:20|1177.38|1166.58|1176.99|1166.19|1177.38|1166.58|1176.99|1166.19|3
1644063090000|2022-02-05 12:11:30|1176.8|1166|1175.59|1164.79|1176.8|1166|1175.59|1164.79|12
1644063100000|2022-02-05 12:11:40|1175.51|1164.71|1175.69|1164.89|1175.69|1164.89|1175.51|1164.71|2
1644063110000|2022-02-05 12:11:50|1175.73|1164.93|1175.87|1165.07|1175.88|1165.08|1175.73|1164.93|7
1644063120000|2022-02-05 12:12:00|1175.96|1165.16|1176.01|1165.21|1176.01|1165.21|1175.96|1165.16|2
1644063130000|2022-02-05 12:12:10|1176.13|1165.33|1176.13|1165.33|1176.13|1165.33|1176.13|1165.33|1
1644063150000|2022-02-05 12:12:30|1176.05|1165.25|1176.55|1165.75|1176.55|1165.75|1176|1165.2|7
1644063160000|2022-02-05 12:12:40|1176.54|1165.74|1176.96|1166.16|1176.96|1166.16|1176.54|1165.74|6
1644063170000|2022-02-05 12:12:50|1176.89|1166.09|1176.89|1166.09|1176.89|1166.09|1176.89|1166.09|1
1644063180000|2022-02-05 12:13:00|1176.91|1166.11|1176.99|1166.19|1176.99|1166.19|1176.91|1166.11|2
1644063190000|2022-02-05 12:13:10|1177.01|1166.21|1178.03|1167.23|1178.03|1167.23|1177.01|1166.21|8
1644063200000|2022-02-05 12:13:20|1178.48|1167.68|1178.44|1167.64|1178.48|1167.68|1178.44|1167.64|2
1644063220000|2022-02-05 12:13:40|1178.29|1167.49|1178.29|1167.49|1178.29|1167.49|1178.29|1167.49|1
1644063230000|2022-02-05 12:13:50|1178.44|1167.64|1178.44|1167.64|1178.44|1167.64|1178.44|1167.64|1
1644063240000|2022-02-05 12:14:00|1178.62|1167.82|1180.06|1169.26|1180.06|1169.26|1178.62|1167.82|13
1644063250000|2022-02-05 12:14:10|1180.05|1169.25|1180.27|1169.47|1180.38|1169.58|1180.05|1169.25|10
1644063260000|2022-02-05 12:14:20|1180.38|1169.58|1180.15|1169.35|1180.38|1169.58|1180.15|1169.35|3
1644063270000|2022-02-05 12:14:30|1180.34|1169.54|1180.34|1169.54|1180.34|1169.54|1180.34|1169.54|1
1644063280000|2022-02-05 12:14:40|1180.4|1169.6|1179.94|1169.14|1180.4|1169.6|1179.94|1169.14|5
1644063290000|2022-02-05 12:14:50|1180.16|1169.36|1180.23|1169.43|1180.28|1169.48|1180.16|1169.36|3
1644063300000|2022-02-05 12:15:00|1180.26|1169.46|1180.15|1169.35|1180.26|1169.46|1180.15|1169.35|2
1644063310000|2022-02-05 12:15:10|1180.23|1169.43|1180.23|1169.43|1180.23|1169.43|1180.23|1169.43|1
1644063320000|2022-02-05 12:15:20|1180.15|1169.35|1179.92|1169.12|1180.15|1169.35|1179.92|1169.12|3
1644063330000|2022-02-05 12:15:30|1179.74|1168.94|1179.09|1168.29|1179.74|1168.94|1179.09|1168.29|3
1644063340000|2022-02-05 12:15:40|1179.34|1168.54|1179.39|1168.59|1179.53|1168.73|1179.09|1168.29|4
1644063360000|2022-02-05 12:16:00|1179.21|1168.41|1179.21|1168.41|1179.21|1168.41|1179.21|1168.41|1
1644063370000|2022-02-05 12:16:10|1179.35|1168.55|1179.35|1168.55|1179.35|1168.55|1179.35|1168.55|1
1644063380000|2022-02-05 12:16:20|1179.27|1168.47|1179.11|1168.31|1179.27|1168.47|1178.89|1168.09|4
1644063390000|2022-02-05 12:16:30|1179.18|1168.38|1178.87|1168.07|1179.21|1168.41|1178.87|1168.07|5
1644063400000|2022-02-05 12:16:40|1178.67|1167.87|1178.08|1167.28|1178.67|1167.87|1178.08|1167.28|4
1644063410000|2022-02-05 12:16:50|1177.88|1167.08|1177.88|1167.08|1177.88|1167.08|1177.88|1167.08|1
1644063420000|2022-02-05 12:17:00|1177.87|1167.07|1177.87|1167.07|1177.87|1167.07|1177.87|1167.07|1
1644063430000|2022-02-05 12:17:10|1177.88|1167.08|1177.88|1167.08|1177.88|1167.08|1177.88|1167.08|1
1644063440000|2022-02-05 12:17:20|1177.83|1167.03|1176.94|1166.14|1177.83|1167.03|1176.94|1166.14|5
1644063450000|2022-02-05 12:17:30|1176.92|1166.12|1176.82|1166.02|1176.92|1166.12|1176.72|1165.92|5
1644063460000|2022-02-05 12:17:40|1176.9|1166.1|1176.81|1166.01|1177.01|1166.21|1176.81|1166.01|5
1644063470000|2022-02-05 12:17:50|1176.86|1166.06|1176.85|1166.05|1176.86|1166.06|1176.85|1166.05|2
1644063480000|2022-02-05 12:18:00|1176.84|1166.04|1176.43|1165.63|1176.84|1166.04|1176.2|1165.4|6
1644063490000|2022-02-05 12:18:10|1176.4|1165.6|1176.61|1165.81|1176.61|1165.81|1176.4|1165.6|2
1644063500000|2022-02-05 12:18:20|1176.4|1165.6|1175.91|1165.11|1176.4|1165.6|1175.91|1165.11|7
1644063510000|2022-02-05 12:18:30|1175.8|1165|1174.57|1163.77|1175.8|1165|1173.93|1163.13|11
1644063520000|2022-02-05 12:18:40|1174.91|1164.11|1174.58|1163.78|1174.91|1164.11|1174.58|1163.78|4
1644063530000|2022-02-05 12:18:50|1174.6|1163.8|1175.38|1164.58|1175.38|1164.58|1174.6|1163.8|9
1644063540000|2022-02-05 12:19:00|1175.5|1164.7|1174.9|1164.1|1175.5|1164.7|1174.63|1163.83|8
1644063550000|2022-02-05 12:19:10|1174.95|1164.15|1175.68|1164.88|1175.68|1164.88|1174.93|1164.13|4
1644063560000|2022-02-05 12:19:20|1175.72|1164.92|1176.3|1165.5|1176.3|1165.5|1175.51|1164.71|11
1644063570000|2022-02-05 12:19:30|1176.31|1165.51|1176.05|1165.25|1176.36|1165.56|1176.05|1165.25|6
1644063580000|2022-02-05 12:19:40|1176.12|1165.32|1176.38|1165.58|1176.38|1165.58|1176.12|1165.32|3
1644063590000|2022-02-05 12:19:50|1176.36|1165.56|1176.36|1165.56|1176.36|1165.56|1176.36|1165.56|1
1644063620000|2022-02-05 12:20:20|1176.31|1165.51|1176.99|1166.19|1176.99|1166.19|1176.31|1165.51|8
1644063630000|2022-02-05 12:20:30|1177.03|1166.23|1177.02|1166.22|1177.03|1166.23|1177.02|1166.22|2
1644063640000|2022-02-05 12:20:40|1177.11|1166.31|1177.49|1166.69|1177.65|1166.85|1177.11|1166.31|5
1644063650000|2022-02-05 12:20:50|1177.31|1166.51|1177.49|1166.69|1177.49|1166.69|1177.31|1166.51|8
1644063670000|2022-02-05 12:21:10|1177.52|1166.72|1177.35|1166.55|1177.52|1166.72|1177.34|1166.54|3
1644063680000|2022-02-05 12:21:20|1177.66|1166.86|1178.13|1167.33|1178.13|1167.33|1177.66|1166.86|6
1644063690000|2022-02-05 12:21:30|1178.45|1167.65|1178.58|1167.78|1178.58|1167.78|1178.45|1167.65|4
1644063700000|2022-02-05 12:21:40|1178.82|1168.02|1178.84|1168.04|1178.84|1168.04|1178.82|1168.02|2
1644063710000|2022-02-05 12:21:50|1178.77|1167.97|1178.42|1167.62|1178.77|1167.97|1178.42|1167.62|4
1644063720000|2022-02-05 12:22:00|1178.53|1167.73|1178.52|1167.72|1178.7|1167.9|1178.36|1167.56|6
1644063730000|2022-02-05 12:22:10|1178.36|1167.56|1178.36|1167.56|1178.36|1167.56|1178.36|1167.56|1
1644063740000|2022-02-05 12:22:20|1178.24|1167.44|1178.19|1167.39|1178.24|1167.44|1178.19|1167.39|2
1644063760000|2022-02-05 12:22:40|1178.15|1167.35|1178.15|1167.35|1178.15|1167.35|1178.15|1167.35|1
1644063770000|2022-02-05 12:22:50|1177.98|1167.18|1177.85|1167.05|1177.98|1167.18|1177.85|1167.05|3
1644063780000|2022-02-05 12:23:00|1177.82|1167.02|1177.19|1166.39|1177.82|1167.02|1177.19|1166.39|5
1644063790000|2022-02-05 12:23:10|1177.1|1166.3|1175.74|1164.94|1177.1|1166.3|1175.74|1164.94|9
1644063800000|2022-02-05 12:23:20|1175.44|1164.64|1174.54|1163.74|1175.44|1164.64|1174.37|1163.57|10
1644063810000|2022-02-05 12:23:30|1174.56|1163.76|1174.35|1163.55|1174.56|1163.76|1174.34|1163.54|3
1644063820000|2022-02-05 12:23:40|1174.4|1163.6|1174.43|1163.63|1174.43|1163.63|1174.4|1163.6|2
1644063830000|2022-02-05 12:23:50|1174.32|1163.52|1174.32|1163.52|1174.32|1163.52|1174.32|1163.52|1
1644063840000|2022-02-05 12:24:00|1174.26|1163.46|1174.26|1163.46|1174.26|1163.46|1174.26|1163.46|1
1644063850000|2022-02-05 12:24:10|1174.32|1163.52|1175.06|1164.26|1175.06|1164.26|1174.32|1163.52|7
1644063860000|2022-02-05 12:24:20|1175.25|1164.45|1176.19|1165.39|1176.19|1165.39|1175.25|1164.45|11
1644063870000|2022-02-05 12:24:30|1176.59|1165.79|1177.12|1166.32|1177.12|1166.32|1176.59|1165.79|6
1644063880000|2022-02-05 12:24:40|1177.23|1166.43|1177.6|1166.8|1178.02|1167.22|1177.22|1166.42|7
1644063890000|2022-02-05 12:24:50|1177.67|1166.87|1177.64|1166.84|1177.67|1166.87|1177.64|1166.84|2
1644063900000|2022-02-05 12:25:00|1177.58|1166.78|1177.58|1166.78|1177.58|1166.78|1177.58|1166.78|1
1644063910000|2022-02-05 12:25:10|1177.59|1166.79|1177.59|1166.79|1177.59|1166.79|1177.59|1166.79|1
1644063920000|2022-02-05 12:25:20|1177.56|1166.76|1177.56|1166.76|1177.56|1166.76|1177.56|1166.76|1
1644063940000|2022-02-05 12:25:40|1177.64|1166.84|1177.64|1166.84|1177.64|1166.84|1177.64|1166.84|1
1644063950000|2022-02-05 12:25:50|1177.82|1167.02|1178.09|1167.29|1178.09|1167.29|1177.82|1167.02|3
1644063980000|2022-02-05 12:26:20|1178.01|1167.21|1178.09|1167.29|1178.09|1167.29|1178.01|1167.21|2
1644063990000|2022-02-05 12:26:30|1178.1|1167.3|1178.2|1167.4|1178.2|1167.4|1178.1|1167.3|2
1644064000000|2022-02-05 12:26:40|1178.35|1167.55|1178.35|1167.55|1178.35|1167.55|1178.35|1167.55|1
1644064010000|2022-02-05 12:26:50|1178.42|1167.62|1178.54|1167.74|1178.54|1167.74|1178.42|1167.62|2
1644064020000|2022-02-05 12:27:00|1178.42|1167.62|1178.42|1167.62|1178.42|1167.62|1178.42|1167.62|1
1644064040000|2022-02-05 12:27:20|1178.34|1167.54|1177.88|1167.08|1178.42|1167.62|1177.88|1167.08|7
1644064050000|2022-02-05 12:27:30|1177.79|1166.99|1177.79|1166.99|1177.79|1166.99|1177.79|1166.99|1
1644064060000|2022-02-05 12:27:40|1177.81|1167.01|1177.76|1166.96|1177.81|1167.01|1177.76|1166.96|2
1644064070000|2022-02-05 12:27:50|1177.78|1166.98|1177.63|1166.83|1177.79|1166.99|1177.63|1166.83|4
1644064080000|2022-02-05 12:28:00|1177.64|1166.84|1177.64|1166.84|1177.64|1166.84|1177.64|1166.84|1
1644064100000|2022-02-05 12:28:20|1177.63|1166.83|1177.63|1166.83|1177.63|1166.83|1177.63|1166.83|1
1644064110000|2022-02-05 12:28:30|1177.79|1166.99|1177.73|1166.93|1177.79|1166.99|1177.73|1166.93|4
1644064120000|2022-02-05 12:28:40|1177.76|1166.96|1178.11|1167.31|1178.11|1167.31|1177.76|1166.96|4
1644064130000|2022-02-05 12:28:50|1178.2|1167.4|1178.27|1167.47|1178.27|1167.47|1178.2|1167.4|2
1644064140000|2022-02-05 12:29:00|1178.4|1167.6|1178.4|1167.6|1178.4|1167.6|1178.22|1167.42|3
1644064150000|2022-02-05 12:29:10|1178.29|1167.49|1177.97|1167.17|1178.29|1167.49|1177.97|1167.17|3
1644064160000|2022-02-05 12:29:20|1177.94|1167.14|1177.86|1167.06|1177.94|1167.14|1177.86|1167.06|3
1644064170000|2022-02-05 12:29:30|1177.81|1167.01|1177.96|1167.16|1177.96|1167.16|1177.81|1167.01|2
1644064200000|2022-02-05 12:30:00|1178.03|1167.23|1178.03|1167.23|1178.03|1167.23|1178.03|1167.23|1
1644064210000|2022-02-05 12:30:10|1178.18|1167.38|1176.93|1166.13|1178.18|1167.38|1176.93|1166.13|12
1644064220000|2022-02-05 12:30:20|1177.13|1166.33|1176.92|1166.12|1177.23|1166.43|1176.92|1166.12|5
1644064230000|2022-02-05 12:30:30|1176.9|1166.1|1176.9|1166.1|1176.9|1166.1|1176.9|1166.1|1
1644064240000|2022-02-05 12:30:40|1176.91|1166.11|1176.68|1165.88|1176.91|1166.11|1176.68|1165.88|2
1644064250000|2022-02-05 12:30:50|1176.31|1165.51|1176.31|1165.51|1176.31|1165.51|1176.3|1165.5|3
1644064260000|2022-02-05 12:31:00|1176.24|1165.44|1176.04|1165.24|1176.24|1165.44|1176.04|1165.24|4
1644064270000|2022-02-05 12:31:10|1176.03|1165.23|1175.01|1164.21|1176.03|1165.23|1175.01|1164.21|9
1644064280000|2022-02-05 12:31:20|1175.19|1164.39|1175.4|1164.6|1175.4|1164.6|1175.19|1164.39|4
1644064290000|2022-02-05 12:31:30|1175.58|1164.78|1175.78|1164.98|1175.78|1164.98|1175.58|1164.78|3
1644064300000|2022-02-05 12:31:40|1175.84|1165.04|1176.22|1165.42|1176.22|1165.42|1175.84|1165.04|5
1644064310000|2022-02-05 12:31:50|1176.24|1165.44|1176.49|1165.69|1176.66|1165.86|1176.24|1165.44|5
1644064320000|2022-02-05 12:32:00|1176.57|1165.77|1176.02|1165.22|1176.57|1165.77|1176.02|1165.22|5
1644064340000|2022-02-05 12:32:20|1176.29|1165.49|1176.17|1165.37|1176.29|1165.49|1176.17|1165.37|2
1644064350000|2022-02-05 12:32:30|1176.44|1165.64|1176.32|1165.52|1176.44|1165.64|1176.32|1165.52|2
1644064370000|2022-02-05 12:32:50|1176.36|1165.56|1176.39|1165.59|1176.72|1165.92|1176.34|1165.54|6
1644064380000|2022-02-05 12:33:00|1176.64|1165.84|1176.64|1165.84|1176.64|1165.84|1176.64|1165.84|1
1644064390000|2022-02-05 12:33:10|1176.65|1165.85|1176.64|1165.84|1176.65|1165.85|1176.64|1165.84|2
1644064400000|2022-02-05 12:33:20|1176.76|1165.96|1176.94|1166.14|1176.96|1166.16|1176.76|1165.96|3
1644064410000|2022-02-05 12:33:30|1177.04|1166.24|1177.04|1166.24|1177.04|1166.24|1176.98|1166.18|5
1644064420000|2022-02-05 12:33:40|1177.18|1166.38|1177.14|1166.34|1177.18|1166.38|1177.14|1166.34|2
1644064440000|2022-02-05 12:34:00|1177.17|1166.37|1178.13|1167.33|1178.13|1167.33|1177.17|1166.37|6
1644064450000|2022-02-05 12:34:10|1178.26|1167.46|1178.95|1168.15|1178.96|1168.16|1178.26|1167.46|13
1644064460000|2022-02-05 12:34:20|1179.18|1168.38|1178.57|1167.77|1179.18|1168.38|1178.57|1167.77|6
1644064470000|2022-02-05 12:34:30|1178.46|1167.66|1178.21|1167.41|1178.46|1167.66|1178.21|1167.41|6
1644064480000|2022-02-05 12:34:40|1177.99|1167.19|1178.12|1167.32|1178.12|1167.32|1177.99|1167.19|2
1644064490000|2022-02-05 12:34:50|1178.39|1167.59|1178.49|1167.69|1178.49|1167.69|1178.39|1167.59|2
1644064500000|2022-02-05 12:35:00|1178.38|1167.58|1178.53|1167.73|1178.53|1167.73|1178.38|1167.58|3
1644064510000|2022-02-05 12:35:10|1178.57|1167.77|1178.6|1167.8|1178.6|1167.8|1178.57|1167.77|2
1644064520000|2022-02-05 12:35:20|1178.61|1167.81|1178.25|1167.45|1178.61|1167.81|1178.25|1167.45|5
1644064530000|2022-02-05 12:35:30|1178.47|1167.67|1178.82|1168.02|1178.82|1168.02|1178.46|1167.66|11
1644064540000|2022-02-05 12:35:40|1178.94|1168.14|1179.51|1168.71|1179.51|1168.71|1178.94|1168.14|4
1644064550000|2022-02-05 12:35:50|1179.53|1168.73|1179.53|1168.73|1179.53|1168.73|1179.53|1168.73|1
1644064560000|2022-02-05 12:36:00|1179.28|1168.48|1179.13|1168.33|1179.28|1168.48|1179.13|1168.33|2
1644064570000|2022-02-05 12:36:10|1179.02|1168.22|1179.03|1168.23|1179.03|1168.23|1179.02|1168.22|2
1644064580000|2022-02-05 12:36:20|1179.04|1168.24|1179.04|1168.24|1179.06|1168.26|1179.04|1168.24|5
1644064590000|2022-02-05 12:36:30|1179.03|1168.23|1178.97|1168.17|1179.05|1168.25|1178.97|1168.17|7
1644064600000|2022-02-05 12:36:40|1179.01|1168.21|1175.84|1165.04|1179.01|1168.21|1175.84|1165.04|16
1644064610000|2022-02-05 12:36:50|1175.87|1165.07|1175.92|1165.12|1175.92|1165.12|1175.87|1165.07|2
1644064620000|2022-02-05 12:37:00|1175.87|1165.07|1175.87|1165.07|1175.87|1165.07|1175.87|1165.07|1
1644064640000|2022-02-05 12:37:20|1175.86|1165.06|1174.84|1164.04|1175.86|1165.06|1174.67|1163.87|13
1644064650000|2022-02-05 12:37:30|1174.67|1163.87|1174.86|1164.06|1174.86|1164.06|1174.67|1163.87|3
1644064660000|2022-02-05 12:37:40|1174.94|1164.14|1175.25|1164.45|1175.25|1164.45|1174.94|1164.14|4
1644064670000|2022-02-05 12:37:50|1175.61|1164.81|1175.55|1164.75|1175.62|1164.82|1175.55|1164.75|3
1644064680000|2022-02-05 12:38:00|1175.62|1164.82|1175.72|1164.92|1175.72|1164.92|1175.62|1164.82|2
1644064690000|2022-02-05 12:38:10|1175.82|1165.02|1175.82|1165.02|1175.82|1165.02|1175.82|1165.02|1
1644064700000|2022-02-05 12:38:20|1175.87|1165.07|1175.87|1165.07|1175.87|1165.07|1175.87|1165.07|1
1644064710000|2022-02-05 12:38:30|1175.8|1165|1175.8|1165|1175.8|1165|1175.8|1165|1
1644064720000|2022-02-05 12:38:40|1175.86|1165.06|1176.73|1165.93|1176.73|1165.93|1175.86|1165.06|5
1644064730000|2022-02-05 12:38:50|1176.65|1165.85|1176.54|1165.74|1176.65|1165.85|1176.23|1165.43|13
1644064740000|2022-02-05 12:39:00|1176.59|1165.79|1176.59|1165.79|1176.59|1165.79|1176.59|1165.79|1
1644064750000|2022-02-05 12:39:10|1176.7|1165.9|1176.65|1165.85|1176.7|1165.9|1176.58|1165.78|4
1644064760000|2022-02-05 12:39:20|1176.53|1165.73|1176.78|1165.98|1176.78|1165.98|1176.53|1165.73|3
1644064770000|2022-02-05 12:39:30|1176.85|1166.05|1176.85|1166.05|1176.85|1166.05|1176.85|1166.05|1
1644064790000|2022-02-05 12:39:50|1176.94|1166.14|1176.94|1166.14|1176.94|1166.14|1176.94|1166.14|1
1644064800000|2022-02-05 12:40:00|1176.95|1166.15|1177.21|1166.41|1177.21|1166.41|1176.95|1166.15|3
1644064810000|2022-02-05 12:40:10|1177.23|1166.43|1177.91|1167.11|1177.91|1167.11|1177.23|1166.43|7
1644064820000|2022-02-05 12:40:20|1177.94|1167.14|1178.76|1167.96|1178.98|1168.18|1177.94|1167.14|9
1644064830000|2022-02-05 12:40:30|1178.82|1168.02|1178.82|1168.02|1178.82|1168.02|1178.82|1168.02|1
1644064840000|2022-02-05 12:40:40|1178.86|1168.06|1178.5|1167.7|1178.86|1168.06|1178.34|1167.54|5
1644064850000|2022-02-05 12:40:50|1178.34|1167.54|1177.98|1167.18|1178.34|1167.54|1177.89|1167.09|5
1644064860000|2022-02-05 12:41:00|1178.15|1167.35|1178.23|1167.43|1178.23|1167.43|1177.98|1167.18|5
1644064870000|2022-02-05 12:41:10|1178.16|1167.36|1178.35|1167.55|1178.35|1167.55|1178.16|1167.36|5
1644064880000|2022-02-05 12:41:20|1178.17|1167.37|1178.35|1167.55|1178.35|1167.55|1178.17|1167.37|2
1644064890000|2022-02-05 12:41:30|1178.48|1167.68|1178.35|1167.55|1178.48|1167.68|1178.35|1167.55|2
1644064900000|2022-02-05 12:41:40|1178.48|1167.68|1178.47|1167.67|1178.48|1167.68|1178.47|1167.67|2
1644064910000|2022-02-05 12:41:50|1178.52|1167.72|1178.52|1167.72|1178.52|1167.72|1178.52|1167.72|1
1644064920000|2022-02-05 12:42:00|1178.73|1167.93|1178.77|1167.97|1178.77|1167.97|1178.73|1167.93|2
1644064930000|2022-02-05 12:42:10|1178.81|1168.01|1178.81|1168.01|1178.81|1168.01|1178.81|1168.01|1
1644064950000|2022-02-05 12:42:30|1178.84|1168.04|1178.81|1168.01|1178.84|1168.04|1178.81|1168.01|2
1644064960000|2022-02-05 12:42:40|1178.82|1168.02|1178.73|1167.93|1178.82|1168.02|1178.73|1167.93|2
1644064970000|2022-02-05 12:42:50|1178.63|1167.83|1178.74|1167.94|1178.75|1167.95|1178.63|1167.83|4
1644064980000|2022-02-05 12:43:00|1178.57|1167.77|1178.04|1167.24|1178.57|1167.77|1178.04|1167.24|7
1644064990000|2022-02-05 12:43:10|1178.15|1167.35|1178.04|1167.24|1178.15|1167.35|1178.04|1167.24|2
1644065000000|2022-02-05 12:43:20|1177.92|1167.12|1177.92|1167.12|1177.92|1167.12|1177.92|1167.12|1
1644065010000|2022-02-05 12:43:30|1177.85|1167.05|1177.47|1166.67|1177.85|1167.05|1177.47|1166.67|8
1644065020000|2022-02-05 12:43:40|1177.37|1166.57|1177.37|1166.57|1177.37|1166.57|1177.37|1166.57|1
1644065030000|2022-02-05 12:43:50|1177.43|1166.63|1177.78|1166.98|1177.78|1166.98|1177.31|1166.51|6
1644065040000|2022-02-05 12:44:00|1177.92|1167.12|1177.92|1167.12|1177.92|1167.12|1177.92|1167.12|1
1644065050000|2022-02-05 12:44:10|1177.82|1167.02|1177.82|1167.02|1177.82|1167.02|1177.82|1167.02|1
1644065060000|2022-02-05 12:44:20|1177.84|1167.04|1177.84|1167.04|1177.84|1167.04|1177.84|1167.04|1
1644065070000|2022-02-05 12:44:30|1177.91|1167.11|1178.54|1167.74|1178.54|1167.74|1177.91|1167.11|5
1644065090000|2022-02-05 12:44:50|1178.59|1167.79|1178.59|1167.79|1178.59|1167.79|1178.59|1167.79|1
1644065100000|2022-02-05 12:45:00|1178.66|1167.86|1178.95|1168.15|1178.98|1168.18|1178.66|1167.86|9
1644065110000|2022-02-05 12:45:10|1179.05|1168.25|1178.92|1168.12|1179.05|1168.25|1178.81|1168.01|4
1644065130000|2022-02-05 12:45:30|1178.91|1168.11|1178.91|1168.11|1178.91|1168.11|1178.91|1168.11|1
1644065140000|2022-02-05 12:45:40|1178.79|1167.99|1178.79|1167.99|1178.86|1168.06|1178.79|1167.99|3
1644065150000|2022-02-05 12:45:50|1178.81|1168.01|1178.81|1168.01|1178.88|1168.08|1178.81|1168.01|3
1644065160000|2022-02-05 12:46:00|1178.88|1168.08|1178.87|1168.07|1179.07|1168.27|1178.87|1168.07|4
1644065190000|2022-02-05 12:46:30|1178.86|1168.06|1178.86|1168.06|1178.86|1168.06|1178.86|1168.06|1
1644065200000|2022-02-05 12:46:40|1178.87|1168.07|1178.87|1168.07|1178.87|1168.07|1178.87|1168.07|1
1644065220000|2022-02-05 12:47:00|1178.91|1168.11|1178.91|1168.11|1178.91|1168.11|1178.91|1168.11|1
1644065230000|2022-02-05 12:47:10|1178.87|1168.07|1178.87|1168.07|1178.87|1168.07|1178.87|1168.07|1
1644065240000|2022-02-05 12:47:20|1179.02|1168.22|1179.59|1168.79|1179.59|1168.79|1179.02|1168.22|5
1644065250000|2022-02-05 12:47:30|1179.48|1168.68|1179.08|1168.28|1179.48|1168.68|1178.93|1168.13|5
1644065260000|2022-02-05 12:47:40|1178.93|1168.13|1178.94|1168.14|1179.08|1168.28|1178.93|1168.13|6
1644065270000|2022-02-05 12:47:50|1178.92|1168.12|1178.92|1168.12|1178.92|1168.12|1178.92|1168.12|1
1644065300000|2022-02-05 12:48:20|1178.94|1168.14|1178.94|1168.14|1178.94|1168.14|1178.94|1168.14|1
1644065310000|2022-02-05 12:48:30|1179.1|1168.3|1178.93|1168.13|1179.1|1168.3|1178.93|1168.13|3
1644065320000|2022-02-05 12:48:40|1179.02|1168.22|1179.02|1168.22|1179.02|1168.22|1179.02|1168.22|1
1644065330000|2022-02-05 12:48:50|1179.17|1168.37|1179.17|1168.37|1179.17|1168.37|1179.17|1168.37|1
1644065340000|2022-02-05 12:49:00|1179.08|1168.28|1179.08|1168.28|1179.08|1168.28|1179.08|1168.28|1
1644065350000|2022-02-05 12:49:10|1179.11|1168.31|1179.11|1168.31|1179.11|1168.31|1179.11|1168.31|1
1644065360000|2022-02-05 12:49:20|1179.06|1168.26|1179.06|1168.26|1179.06|1168.26|1179.06|1168.26|1
1644065390000|2022-02-05 12:49:50|1179.11|1168.31|1179.11|1168.31|1179.11|1168.31|1179.11|1168.31|1
1644065420000|2022-02-05 12:50:20|1179.14|1168.34|1179.17|1168.37|1179.17|1168.37|1179.14|1168.34|2
1644065440000|2022-02-05 12:50:40|1179.18|1168.38|1179.18|1168.38|1179.18|1168.38|1179.18|1168.38|1
1644065450000|2022-02-05 12:50:50|1179.33|1168.53|1179.22|1168.42|1179.55|1168.75|1179.18|1168.38|6
1644065460000|2022-02-05 12:51:00|1179.24|1168.44|1179.16|1168.36|1179.24|1168.44|1179.16|1168.36|3
1644065470000|2022-02-05 12:51:10|1179.17|1168.37|1179.17|1168.37|1179.17|1168.37|1179.17|1168.37|1
1644065480000|2022-02-05 12:51:20|1179.18|1168.38|1179.14|1168.34|1179.18|1168.38|1179.14|1168.34|2
1644065490000|2022-02-05 12:51:30|1178.96|1168.16|1178.33|1167.53|1178.96|1168.16|1178.33|1167.53|5
1644065500000|2022-02-05 12:51:40|1178.44|1167.64|1178.44|1167.64|1178.44|1167.64|1178.44|1167.64|1
1644065510000|2022-02-05 12:51:50|1178.41|1167.61|1178.28|1167.48|1178.41|1167.61|1178.28|1167.48|2
1644065520000|2022-02-05 12:52:00|1178.17|1167.37|1178.15|1167.35|1178.17|1167.37|1178.15|1167.35|3
1644065530000|2022-02-05 12:52:10|1178.14|1167.34|1177.09|1166.29|1178.14|1167.34|1177.09|1166.29|11
1644065540000|2022-02-05 12:52:20|1176.91|1166.11|1176.91|1166.11|1176.91|1166.11|1176.91|1166.11|1
1644065560000|2022-02-05 12:52:40|1176.87|1166.07|1176.87|1166.07|1176.87|1166.07|1176.87|1166.07|1
1644065580000|2022-02-05 12:53:00|1176.91|1166.11|1176.91|1166.11|1176.91|1166.11|1176.91|1166.11|1
1644065590000|2022-02-05 12:53:10|1176.8|1166|1176.58|1165.78|1176.8|1166|1176.58|1165.78|2
1644065600000|2022-02-05 12:53:20|1176.55|1165.75|1176.51|1165.71|1176.55|1165.75|1176.51|1165.71|2
1644065620000|2022-02-05 12:53:40|1176.2|1165.4|1176.25|1165.45|1176.25|1165.45|1176.2|1165.4|2
1644065640000|2022-02-05 12:54:00|1176.05|1165.25|1176.05|1165.25|1176.05|1165.25|1176.05|1165.25|1
1644065650000|2022-02-05 12:54:10|1175.99|1165.19|1175.85|1165.05|1175.99|1165.19|1175.85|1165.05|3
1644065660000|2022-02-05 12:54:20|1175.76|1164.96|1175.32|1164.52|1175.76|1164.96|1175.02|1164.22|8
1644065670000|2022-02-05 12:54:30|1175.27|1164.47|1175.21|1164.41|1175.27|1164.47|1174.92|1164.12|8
1644065680000|2022-02-05 12:54:40|1175.17|1164.37|1175.71|1164.91|1175.71|1164.91|1175.17|1164.37|4
1644065690000|2022-02-05 12:54:50|1175.7|1164.9|1175.81|1165.01|1175.81|1165.01|1175.7|1164.9|3
1644065700000|2022-02-05 12:55:00|1175.82|1165.02|1176.15|1165.35|1176.15|1165.35|1175.82|1165.02|5
1644065710000|2022-02-05 12:55:10|1176.14|1165.34|1176.73|1165.93|1176.73|1165.93|1176.14|1165.34|8
1644065720000|2022-02-05 12:55:20|1176.8|1166|1176.79|1165.99|1176.8|1166|1176.79|1165.99|2
1644065730000|2022-02-05 12:55:30|1176.75|1165.95|1176.76|1165.96|1176.76|1165.96|1176.75|1165.95|2
1644065750000|2022-02-05 12:55:50|1176.8|1166|1176.81|1166.01|1176.98|1166.18|1176.8|1166|4
1644065760000|2022-02-05 12:56:00|1176.88|1166.08|1176.98|1166.18|1176.98|1166.18|1176.88|1166.08|2
1644065770000|2022-02-05 12:56:10|1176.88|1166.08|1176.91|1166.11|1176.91|1166.11|1176.81|1166.01|3
1644065800000|2022-02-05 12:56:40|1177|1166.2|1177.51|1166.71|1177.51|1166.71|1177|1166.2|5
1644065810000|2022-02-05 12:56:50|1177.31|1166.51|1177.55|1166.75|1177.55|1166.75|1177.31|1166.51|2
1644065820000|2022-02-05 12:57:00|1177.85|1167.05|1177.8|1167|1177.93|1167.13|1177.73|1166.93|11
1644065830000|2022-02-05 12:57:10|1177.67|1166.87|1177.74|1166.94|1177.74|1166.94|1177.6|1166.8|4
1644065840000|2022-02-05 12:57:20|1177.61|1166.81|1177.11|1166.31|1177.61|1166.81|1177.11|1166.31|3
1644065850000|2022-02-05 12:57:30|1177.1|1166.3|1176.88|1166.08|1177.1|1166.3|1176.88|1166.08|2
1644065860000|2022-02-05 12:57:40|1176.89|1166.09|1176.15|1165.35|1176.89|1166.09|1176.15|1165.35|5
1644065880000|2022-02-05 12:58:00|1176.14|1165.34|1176.02|1165.22|1176.14|1165.34|1176.02|1165.22|2
1644065900000|2022-02-05 12:58:20|1176.18|1165.38|1177.01|1166.21|1177.36|1166.56|1176.18|1165.38|7
1644065910000|2022-02-05 12:58:30|1176.94|1166.14|1177.56|1166.76|1177.56|1166.76|1176.94|1166.14|4
1644065920000|2022-02-05 12:58:40|1177.62|1166.82|1177.62|1166.82|1177.62|1166.82|1177.62|1166.82|1
1644065930000|2022-02-05 12:58:50|1177.73|1166.93|1178|1167.2|1178|1167.2|1177.73|1166.93|5
1644065940000|2022-02-05 12:59:00|1178.08|1167.28|1177.76|1166.96|1178.08|1167.28|1177.76|1166.96|3
1644065950000|2022-02-05 12:59:10|1177.91|1167.11|1177.91|1167.11|1177.91|1167.11|1177.91|1167.11|1
1644065960000|2022-02-05 12:59:20|1177.99|1167.19|1178.78|1167.98|1178.78|1167.98|1177.99|1167.19|9
1644065970000|2022-02-05 12:59:30|1178.58|1167.78|1178.45|1167.65|1178.58|1167.78|1178.21|1167.41|3
1644065990000|2022-02-05 12:59:50|1178.36|1167.56|1178.73|1167.93|1178.73|1167.93|1178.36|1167.56|3
1644066000000|2022-02-05 13:00:00|1178.61|1167.81|1178.57|1167.77|1178.8|1168|1178.57|1167.77|6
1644066010000|2022-02-05 13:00:10|1178.74|1167.94|1178.93|1168.13|1179.16|1168.36|1178.74|1167.94|8
1644066020000|2022-02-05 13:00:20|1178.73|1167.93|1178.57|1167.77|1178.73|1167.93|1178.37|1167.57|5
1644066040000|2022-02-05 13:00:40|1178.22|1167.42|1177.97|1167.17|1178.22|1167.42|1177.97|1167.17|3
1644066050000|2022-02-05 13:00:50|1177.95|1167.15|1177.95|1167.15|1177.95|1167.15|1177.95|1167.15|1
1644066060000|2022-02-05 13:01:00|1178.11|1167.31|1178.22|1167.42|1178.22|1167.42|1178.11|1167.31|2
1644066070000|2022-02-05 13:01:10|1178.11|1167.31|1178.2|1167.4|1178.26|1167.46|1178.11|1167.31|4
1644066080000|2022-02-05 13:01:20|1178.02|1167.22|1178.22|1167.42|1178.22|1167.42|1178.02|1167.22|3
1644066110000|2022-02-05 13:01:50|1178.31|1167.51|1178.82|1168.02|1178.95|1168.15|1178.22|1167.42|10
1644066130000|2022-02-05 13:02:10|1178.81|1168.01|1178.77|1167.97|1178.81|1168.01|1178.69|1167.89|4
1644066140000|2022-02-05 13:02:20|1178.81|1168.01|1178.73|1167.93|1178.81|1168.01|1178.73|1167.93|2
1644066160000|2022-02-05 13:02:40|1178.5|1167.7|1178.03|1167.23|1178.5|1167.7|1178.03|1167.23|3
1644066170000|2022-02-05 13:02:50|1177.96|1167.16|1177.8|1167|1177.96|1167.16|1177.8|1167|3
1644066190000|2022-02-05 13:03:10|1177.82|1167.02|1178.09|1167.29|1178.09|1167.29|1177.82|1167.02|5
1644066200000|2022-02-05 13:03:20|1177.96|1167.16|1177.96|1167.16|1177.96|1167.16|1177.96|1167.16|1
1644066210000|2022-02-05 13:03:30|1178.1|1167.3|1178.1|1167.3|1178.1|1167.3|1178.1|1167.3|1
1644066230000|2022-02-05 13:03:50|1178.25|1167.45|1179.83|1169.03|1179.83|1169.03|1178.25|1167.45|10
1644066240000|2022-02-05 13:04:00|1179.73|1168.93|1179.83|1169.03|1179.83|1169.03|1179.73|1168.93|2
1644066260000|2022-02-05 13:04:20|1179.67|1168.87|1179.12|1168.32|1179.67|1168.87|1179.12|1168.32|8
1644066270000|2022-02-05 13:04:30|1179.36|1168.56|1178.92|1168.12|1179.49|1168.69|1178.92|1168.12|7
1644066280000|2022-02-05 13:04:40|1178.91|1168.11|1178.92|1168.12|1178.92|1168.12|1178.91|1168.11|2
1644066300000|2022-02-05 13:05:00|1178.91|1168.11|1178.91|1168.11|1178.91|1168.11|1178.91|1168.11|1
1644066310000|2022-02-05 13:05:10|1178.79|1167.99|1178.79|1167.99|1178.79|1167.99|1178.79|1167.99|1
1644066340000|2022-02-05 13:05:40|1178.89|1168.09|1178.89|1168.09|1178.89|1168.09|1178.89|1168.09|1
1644066360000|2022-02-05 13:06:00|1178.79|1167.99|1178.35|1167.55|1178.79|1167.99|1178.35|1167.55|3
1644066370000|2022-02-05 13:06:10|1178.57|1167.77|1178.35|1167.55|1178.75|1167.95|1178.35|1167.55|4
1644066380000|2022-02-05 13:06:20|1178.13|1167.33|1178.04|1167.24|1178.13|1167.33|1178.04|1167.24|3
1644066390000|2022-02-05 13:06:30|1177.92|1167.12|1177.92|1167.12|1177.92|1167.12|1177.92|1167.12|1
1644066420000|2022-02-05 13:07:00|1177.77|1166.97|1177.07|1166.27|1177.77|1166.97|1177.07|1166.27|7
1644066430000|2022-02-05 13:07:10|1177.29|1166.49|1177.25|1166.45|1177.4|1166.6|1177.07|1166.27|6
1644066440000|2022-02-05 13:07:20|1177.06|1166.26|1177.82|1167.02|1177.82|1167.02|1177.05|1166.25|5
1644066450000|2022-02-05 13:07:30|1177.65|1166.85|1177.14|1166.34|1177.65|1166.85|1177.14|1166.34|5
1644066480000|2022-02-05 13:08:00|1177.07|1166.27|1177.17|1166.37|1177.17|1166.37|1177.07|1166.27|2
1644066490000|2022-02-05 13:08:10|1177.07|1166.27|1177.07|1166.27|1177.07|1166.27|1177.07|1166.27|1
1644066500000|2022-02-05 13:08:20|1177.06|1166.26|1177.06|1166.26|1177.06|1166.26|1177.06|1166.26|1
1644066520000|2022-02-05 13:08:40|1176.92|1166.12|1176.92|1166.12|1176.92|1166.12|1176.92|1166.12|1
1644066530000|2022-02-05 13:08:50|1176.82|1166.02|1176.79|1165.99|1176.91|1166.11|1176.75|1165.95|7
1644066540000|2022-02-05 13:09:00|1176.64|1165.84|1176.64|1165.84|1176.64|1165.84|1176.64|1165.84|1
1644066570000|2022-02-05 13:09:30|1176.67|1165.87|1176.38|1165.58|1176.67|1165.87|1176.38|1165.58|3
1644066590000|2022-02-05 13:09:50|1176.23|1165.43|1176.23|1165.43|1176.23|1165.43|1176.23|1165.43|1
1644066600000|2022-02-05 13:10:00|1175.47|1164.67|1176.61|1165.81|1176.66|1165.86|1174.73|1163.93|18
1644066610000|2022-02-05 13:10:10|1176.53|1165.73|1176.52|1165.72|1176.82|1166.02|1176.52|1165.72|13
1644066620000|2022-02-05 13:10:20|1176.53|1165.73|1176.52|1165.72|1176.53|1165.73|1176.52|1165.72|2
1644066630000|2022-02-05 13:10:30|1176.42|1165.62|1176.42|1165.62|1176.42|1165.62|1176.42|1165.62|1
1644066640000|2022-02-05 13:10:40|1176.71|1165.91|1177.15|1166.35|1177.15|1166.35|1176.71|1165.91|10
1644066650000|2022-02-05 13:10:50|1177.2|1166.4|1177.82|1167.02|1177.82|1167.02|1177.2|1166.4|7
1644066660000|2022-02-05 13:11:00|1177.84|1167.04|1177.93|1167.13|1177.93|1167.13|1177.83|1167.03|3
1644066670000|2022-02-05 13:11:10|1177.86|1167.06|1177.86|1167.06|1177.86|1167.06|1177.86|1167.06|1
1644066690000|2022-02-05 13:11:30|1177.9|1167.1|1177.91|1167.11|1177.91|1167.11|1177.9|1167.1|2
1644066700000|2022-02-05 13:11:40|1177.87|1167.07|1177.87|1167.07|1177.87|1167.07|1177.87|1167.07|1
1644066710000|2022-02-05 13:11:50|1177.86|1167.06|1177.86|1167.06|1177.86|1167.06|1177.86|1167.06|1
1644066720000|2022-02-05 13:12:00|1177.81|1167.01|1177.81|1167.01|1177.81|1167.01|1177.81|1167.01|1
1644066730000|2022-02-05 13:12:10|1177.88|1167.08|1175.16|1164.36|1177.88|1167.08|1175.16|1164.36|10
1644066740000|2022-02-05 13:12:20|1175.07|1164.27|1175.16|1164.36|1175.16|1164.36|1174.85|1164.05|8
1644066750000|2022-02-05 13:12:30|1175.07|1164.27|1174.36|1163.56|1175.14|1164.34|1174.11|1163.31|8
1644066760000|2022-02-05 13:12:40|1174.08|1163.28|1174.26|1163.46|1174.41|1163.61|1174.08|1163.28|4
1644066770000|2022-02-05 13:12:50|1174.16|1163.36|1174.01|1163.21|1174.19|1163.39|1174.01|1163.21|3
1644066780000|2022-02-05 13:13:00|1174|1163.2|1173.96|1163.16|1174|1163.2|1173.96|1163.16|5
1644066790000|2022-02-05 13:13:10|1173.99|1163.19|1173.96|1163.16|1173.99|1163.19|1173.96|1163.16|2
1644066800000|2022-02-05 13:13:20|1173.99|1163.19|1174.53|1163.73|1174.53|1163.73|1173.99|1163.19|5
1644066820000|2022-02-05 13:13:40|1174.41|1163.61|1174.16|1163.36|1174.41|1163.61|1174.16|1163.36|2
1644066830000|2022-02-05 13:13:50|1173.98|1163.18|1173.44|1162.64|1173.98|1163.18|1173.44|1162.64|4
1644066840000|2022-02-05 13:14:00|1173.05|1162.25|1173.07|1162.27|1173.07|1162.27|1173.05|1162.25|2
1644066850000|2022-02-05 13:14:10|1173.17|1162.37|1173.08|1162.28|1173.43|1162.63|1173.08|1162.28|7
1644066860000|2022-02-05 13:14:20|1173.18|1162.38|1173.45|1162.65|1173.45|1162.65|1173.18|1162.38|3
1644066870000|2022-02-05 13:14:30|1173.63|1162.83|1173.63|1162.83|1173.63|1162.83|1173.63|1162.83|1
1644066890000|2022-02-05 13:14:50|1173.57|1162.77|1173.57|1162.77|1173.58|1162.78|1173.57|1162.77|3
1644066900000|2022-02-05 13:15:00|1173.59|1162.79|1173.65|1162.85|1173.65|1162.85|1173.59|1162.79|5
1644066910000|2022-02-05 13:15:10|1173.76|1162.96|1173.76|1162.96|1173.76|1162.96|1173.76|1162.96|1
1644066920000|2022-02-05 13:15:20|1173.7|1162.9|1173.73|1162.93|1173.73|1162.93|1173.7|1162.9|2
1644066940000|2022-02-05 13:15:40|1173.79|1162.99|1173.79|1162.99|1173.79|1162.99|1173.79|1162.99|1
1644066950000|2022-02-05 13:15:50|1173.47|1162.67|1172.71|1161.91|1173.47|1162.67|1172.71|1161.91|6
1644066960000|2022-02-05 13:16:00|1172.18|1161.38|1172.47|1161.67|1172.47|1161.67|1172.12|1161.32|3
1644066970000|2022-02-05 13:16:10|1172.42|1161.62|1172.42|1161.62|1172.42|1161.62|1172.42|1161.62|1
1644066990000|2022-02-05 13:16:30|1172.45|1161.65|1173.03|1162.23|1173.03|1162.23|1172.37|1161.57|8
1644067000000|2022-02-05 13:16:40|1173.44|1162.64|1173.44|1162.64|1173.44|1162.64|1173.44|1162.64|1
1644067010000|2022-02-05 13:16:50|1173.48|1162.68|1173.48|1162.68|1173.48|1162.68|1173.48|1162.68|1
1644067020000|2022-02-05 13:17:00|1173.28|1162.48|1173.12|1162.32|1173.28|1162.48|1172.85|1162.05|8
1644067030000|2022-02-05 13:17:10|1173.16|1162.36|1173.16|1162.36|1173.16|1162.36|1173.16|1162.36|1
1644067040000|2022-02-05 13:17:20|1173.21|1162.41|1172.77|1161.97|1173.21|1162.41|1172.77|1161.97|4
1644067060000|2022-02-05 13:17:40|1172.68|1161.88|1172.75|1161.95|1172.76|1161.96|1172.68|1161.88|3
1644067070000|2022-02-05 13:17:50|1172.38|1161.58|1172.38|1161.58|1172.38|1161.58|1172.38|1161.58|1
1644067090000|2022-02-05 13:18:10|1172.37|1161.57|1172.76|1161.96|1172.76|1161.96|1172.37|1161.57|2
1644067100000|2022-02-05 13:18:20|1172.67|1161.87|1172.76|1161.96|1172.76|1161.96|1172.63|1161.83|3
1644067110000|2022-02-05 13:18:30|1172.61|1161.81|1172.79|1161.99|1172.84|1162.04|1172.61|1161.81|4
1644067130000|2022-02-05 13:18:50|1172.84|1162.04|1172.84|1162.04|1172.84|1162.04|1172.84|1162.04|1
1644067140000|2022-02-05 13:19:00|1172.97|1162.17|1173.74|1162.94|1173.74|1162.94|1172.97|1162.17|5
1644067150000|2022-02-05 13:19:10|1173.69|1162.89|1173.69|1162.89|1173.69|1162.89|1173.69|1162.89|1
1644067160000|2022-02-05 13:19:20|1173.46|1162.66|1173.46|1162.66|1173.46|1162.66|1173.16|1162.36|5
1644067170000|2022-02-05 13:19:30|1173.71|1162.91|1173.81|1163.01|1173.87|1163.07|1173.71|1162.91|6
1644067180000|2022-02-05 13:19:40|1173.91|1163.11|1174.16|1163.36|1174.16|1163.36|1173.91|1163.11|4
1644067190000|2022-02-05 13:19:50|1174.17|1163.37|1174.69|1163.89|1174.7|1163.9|1174.17|1163.37|4
1644067200000|2022-02-05 13:20:00|1174.7|1163.9|1174.7|1163.9|1174.7|1163.9|1174.7|1163.9|1
1644067210000|2022-02-05 13:20:10|1174.73|1163.93|1174.7|1163.9|1174.73|1163.93|1174.7|1163.9|2
1644067220000|2022-02-05 13:20:20|1174.73|1163.93|1174.73|1163.93|1174.73|1163.93|1174.66|1163.86|3
1644067230000|2022-02-05 13:20:30|1174.66|1163.86|1173.85|1163.05|1174.66|1163.86|1173.85|1163.05|4
1644067240000|2022-02-05 13:20:40|1173.93|1163.13|1174.33|1163.53|1174.33|1163.53|1173.93|1163.13|3
1644067250000|2022-02-05 13:20:50|1174.57|1163.77|1174.45|1163.65|1174.69|1163.89|1174.45|1163.65|3
1644067260000|2022-02-05 13:21:00|1174.48|1163.68|1175.26|1164.46|1175.26|1164.46|1174.45|1163.65|5
1644067270000|2022-02-05 13:21:10|1175.37|1164.57|1175.46|1164.66|1175.46|1164.66|1175.37|1164.57|2
1644067280000|2022-02-05 13:21:20|1175.51|1164.71|1175.51|1164.71|1175.51|1164.71|1175.51|1164.71|1
1644067290000|2022-02-05 13:21:30|1175.36|1164.56|1174.65|1163.85|1175.36|1164.56|1174.65|1163.85|8
1644067300000|2022-02-05 13:21:40|1174.45|1163.65|1174.45|1163.65|1174.45|1163.65|1174.45|1163.65|1
1644067320000|2022-02-05 13:22:00|1174.34|1163.54|1174.34|1163.54|1174.34|1163.54|1174.34|1163.54|1
1644067330000|2022-02-05 13:22:10|1174.16|1163.36|1174.34|1163.54|1174.34|1163.54|1173.94|1163.14|4
1644067340000|2022-02-05 13:22:20|1174.21|1163.41|1174.21|1163.41|1174.21|1163.41|1174.21|1163.41|1
1644067350000|2022-02-05 13:22:30|1174.15|1163.35|1174.21|1163.41|1174.21|1163.41|1174.15|1163.35|2
1644067380000|2022-02-05 13:23:00|1174.3|1163.5|1174.23|1163.43|1174.3|1163.5|1174.23|1163.43|2
1644067400000|2022-02-05 13:23:20|1174.15|1163.35|1173.92|1163.12|1174.15|1163.35|1173.92|1163.12|2
1644067410000|2022-02-05 13:23:30|1173.86|1163.06|1173.82|1163.02|1173.86|1163.06|1173.66|1162.86|3
1644067420000|2022-02-05 13:23:40|1173.57|1162.77|1173.57|1162.77|1173.57|1162.77|1173.57|1162.77|1
1644067430000|2022-02-05 13:23:50|1173.52|1162.72|1172.72|1161.92|1173.52|1162.72|1172.72|1161.92|8
1644067440000|2022-02-05 13:24:00|1172.62|1161.82|1172.29|1161.49|1172.62|1161.82|1172.29|1161.49|2
1644067450000|2022-02-05 13:24:10|1172.07|1161.27|1172.07|1161.27|1172.07|1161.27|1172.07|1161.27|1
1644067460000|2022-02-05 13:24:20|1172.11|1161.31|1172.11|1161.31|1172.11|1161.31|1172.11|1161.31|1
1644067470000|2022-02-05 13:24:30|1172.29|1161.49|1172.29|1161.49|1172.29|1161.49|1172.29|1161.49|1
1644067480000|2022-02-05 13:24:40|1172.6|1161.8|1172.43|1161.63|1172.65|1161.85|1172.43|1161.63|3
1644067500000|2022-02-05 13:25:00|1172.44|1161.64|1172.41|1161.61|1172.44|1161.64|1172.3|1161.5|4
1644067510000|2022-02-05 13:25:10|1172.42|1161.62|1172.42|1161.62|1172.42|1161.62|1172.42|1161.62|1
1644067520000|2022-02-05 13:25:20|1172.45|1161.65|1172.73|1161.93|1172.73|1161.93|1172.45|1161.65|2
1644067530000|2022-02-05 13:25:30|1172.87|1162.07|1173.19|1162.39|1173.19|1162.39|1172.87|1162.07|6
1644067540000|2022-02-05 13:25:40|1173.23|1162.43|1173.23|1162.43|1173.23|1162.43|1173.23|1162.43|1
1644067550000|2022-02-05 13:25:50|1173.27|1162.47|1174.01|1163.21|1174.01|1163.21|1173.27|1162.47|5
1644067570000|2022-02-05 13:26:10|1174.35|1163.55|1174.35|1163.55|1174.35|1163.55|1174.35|1163.55|1
1644067580000|2022-02-05 13:26:20|1174.49|1163.69|1174.37|1163.57|1174.49|1163.69|1174.37|1163.57|2
1644067590000|2022-02-05 13:26:30|1174.36|1163.56|1174.36|1163.56|1174.36|1163.56|1174.36|1163.56|1
1644067600000|2022-02-05 13:26:40|1174.54|1163.74|1174.68|1163.88|1174.68|1163.88|1174.54|1163.74|3
1644067610000|2022-02-05 13:26:50|1174.69|1163.89|1174.69|1163.89|1174.69|1163.89|1174.69|1163.89|1
1644067640000|2022-02-05 13:27:20|1174.57|1163.77|1173.84|1163.04|1174.57|1163.77|1173.84|1163.04|6
1644067650000|2022-02-05 13:27:30|1173.75|1162.95|1173.55|1162.75|1173.75|1162.95|1173.51|1162.71|5
1644067660000|2022-02-05 13:27:40|1173.39|1162.59|1173.39|1162.59|1173.39|1162.59|1173.39|1162.59|1
1644067670000|2022-02-05 13:27:50|1173.55|1162.75|1173.62|1162.82|1173.62|1162.82|1173.55|1162.75|2
1644067680000|2022-02-05 13:28:00|1173.61|1162.81|1173.61|1162.81|1173.61|1162.81|1173.61|1162.81|1
1644067690000|2022-02-05 13:28:10|1173.64|1162.84|1173.64|1162.84|1173.64|1162.84|1173.64|1162.84|1
1644067710000|2022-02-05 13:28:30|1173.5|1162.7|1173.5|1162.7|1173.5|1162.7|1173.5|1162.7|1
1644067720000|2022-02-05 13:28:40|1173.54|1162.74|1173.73|1162.93|1173.73|1162.93|1173.5|1162.7|9
1644067730000|2022-02-05 13:28:50|1173.75|1162.95|1173.75|1162.95|1173.75|1162.95|1173.75|1162.95|1
1644067740000|2022-02-05 13:29:00|1173.79|1162.99|1174.37|1163.57|1174.37|1163.57|1173.79|1162.99|5
1644067750000|2022-02-05 13:29:10|1174.44|1163.64|1174.58|1163.78|1174.58|1163.78|1174.44|1163.64|3
1644067780000|2022-02-05 13:29:40|1174.34|1163.54|1174.58|1163.78|1174.58|1163.78|1174.34|1163.54|2
1644067790000|2022-02-05 13:29:50|1174.34|1163.54|1174.13|1163.33|1174.34|1163.54|1174.12|1163.32|3
1644067800000|2022-02-05 13:30:00|1174.19|1163.39|1172.99|1162.19|1174.19|1163.39|1172.99|1162.19|7
1644067810000|2022-02-05 13:30:10|1172.98|1162.18|1172.58|1161.78|1172.98|1162.18|1172.58|1161.78|5
1644067820000|2022-02-05 13:30:20|1172.4|1161.6|1172.34|1161.54|1172.4|1161.6|1172.34|1161.54|2
1644067840000|2022-02-05 13:30:40|1172.4|1161.6|1172.4|1161.6|1172.4|1161.6|1172.4|1161.6|1
1644067850000|2022-02-05 13:30:50|1172.46|1161.66|1172.46|1161.66|1172.46|1161.66|1172.46|1161.66|1
1644067860000|2022-02-05 13:31:00|1172.51|1161.71|1172.94|1162.14|1172.94|1162.14|1172.51|1161.71|4
1644067880000|2022-02-05 13:31:20|1172.95|1162.15|1172.95|1162.15|1172.95|1162.15|1172.95|1162.15|1
1644067890000|2022-02-05 13:31:30|1172.81|1162.01|1173.25|1162.45|1173.25|1162.45|1172.81|1162.01|3
1644067900000|2022-02-05 13:31:40|1173.23|1162.43|1173.34|1162.54|1173.34|1162.54|1173.23|1162.43|3
1644067910000|2022-02-05 13:31:50|1173.58|1162.78|1173.58|1162.78|1173.58|1162.78|1173.58|1162.78|1
1644067930000|2022-02-05 13:32:10|1173.49|1162.69|1173.49|1162.69|1173.49|1162.69|1173.49|1162.69|1
1644067950000|2022-02-05 13:32:30|1173.53|1162.73|1173.53|1162.73|1173.53|1162.73|1173.53|1162.73|1
1644067970000|2022-02-05 13:32:50|1173.59|1162.79|1173.44|1162.64|1173.61|1162.81|1173.44|1162.64|3
1644067980000|2022-02-05 13:33:00|1173.45|1162.65|1173.55|1162.75|1173.55|1162.75|1173.45|1162.65|2
1644067990000|2022-02-05 13:33:10|1173.41|1162.61|1173.62|1162.82|1173.62|1162.82|1173.19|1162.39|6
1644068000000|2022-02-05 13:33:20|1173.54|1162.74|1173.54|1162.74|1173.54|1162.74|1173.54|1162.74|1
1644068010000|2022-02-05 13:33:30|1173.55|1162.75|1173.55|1162.75|1173.55|1162.75|1173.55|1162.75|1
1644068020000|2022-02-05 13:33:40|1173.34|1162.54|1172.9|1162.1|1173.34|1162.54|1172.9|1162.1|4
1644068030000|2022-02-05 13:33:50|1172.89|1162.09|1172.89|1162.09|1172.89|1162.09|1172.89|1162.09|1
1644068040000|2022-02-05 13:34:00|1172.9|1162.1|1172.79|1161.99|1172.9|1162.1|1172.79|1161.99|3
1644068050000|2022-02-05 13:34:10|1172.51|1161.71|1172.46|1161.66|1172.51|1161.71|1172.46|1161.66|2
1644068060000|2022-02-05 13:34:20|1172.51|1161.71|1172.51|1161.71|1172.51|1161.71|1172.51|1161.71|1
1644068070000|2022-02-05 13:34:30|1172.59|1161.79|1172.59|1161.79|1172.59|1161.79|1172.59|1161.79|1
1644068100000|2022-02-05 13:35:00|1172.52|1161.72|1172.78|1161.98|1172.97|1162.17|1172.52|1161.72|5
1644068110000|2022-02-05 13:35:10|1172.85|1162.05|1172.91|1162.11|1173.14|1162.34|1172.85|1162.05|4
1644068150000|2022-02-05 13:35:50|1172.93|1162.13|1172.93|1162.13|1172.93|1162.13|1172.93|1162.13|1
1644068160000|2022-02-05 13:36:00|1173.11|1162.31|1173.23|1162.43|1173.23|1162.43|1173.11|1162.31|2
1644068170000|2022-02-05 13:36:10|1173.11|1162.31|1173.23|1162.43|1173.23|1162.43|1172.93|1162.13|4
1644068180000|2022-02-05 13:36:20|1173.11|1162.31|1173.01|1162.21|1173.11|1162.31|1173.01|1162.21|2
1644068200000|2022-02-05 13:36:40|1172.93|1162.13|1172.93|1162.13|1172.93|1162.13|1172.93|1162.13|1
1644068210000|2022-02-05 13:36:50|1173.1|1162.3|1173.68|1162.88|1173.69|1162.89|1173.1|1162.3|11
1644068220000|2022-02-05 13:37:00|1174.02|1163.22|1174.6|1163.8|1174.6|1163.8|1174.02|1163.22|7
1644068230000|2022-02-05 13:37:10|1174.64|1163.84|1174.64|1163.84|1174.64|1163.84|1174.64|1163.84|1
1644068250000|2022-02-05 13:37:30|1174.24|1163.44|1174.23|1163.43|1174.24|1163.44|1174.23|1163.43|2
1644068260000|2022-02-05 13:37:40|1174.25|1163.45|1174.57|1163.77|1174.57|1163.77|1174.25|1163.45|3
1644068270000|2022-02-05 13:37:50|1174.63|1163.83|1174.42|1163.62|1174.72|1163.92|1174.42|1163.62|3
1644068280000|2022-02-05 13:38:00|1174.24|1163.44|1174.2|1163.4|1174.24|1163.44|1174.2|1163.4|3
1644068290000|2022-02-05 13:38:10|1174.47|1163.67|1174.12|1163.32|1174.47|1163.67|1174.07|1163.27|5
1644068300000|2022-02-05 13:38:20|1174.45|1163.65|1174.46|1163.66|1174.46|1163.66|1174.45|1163.65|2
1644068310000|2022-02-05 13:38:30|1174.47|1163.67|1174.49|1163.69|1174.81|1164.01|1174.47|1163.67|4
1644068320000|2022-02-05 13:38:40|1174.55|1163.75|1174.84|1164.04|1174.84|1164.04|1174.55|1163.75|2
1644068330000|2022-02-05 13:38:50|1174.85|1164.05|1174.87|1164.07|1174.87|1164.07|1174.85|1164.05|2
1644068340000|2022-02-05 13:39:00|1174.81|1164.01|1174.81|1164.01|1174.81|1164.01|1174.81|1164.01|1
1644068350000|2022-02-05 13:39:10|1174.8|1164|1173.87|1163.07|1174.8|1164|1173.87|1163.07|6
1644068360000|2022-02-05 13:39:20|1173.73|1162.93|1173.73|1162.93|1173.82|1163.02|1173.73|1162.93|3
1644068370000|2022-02-05 13:39:30|1173.82|1163.02|1173.93|1163.13|1173.93|1163.13|1173.82|1163.02|4
1644068380000|2022-02-05 13:39:40|1174.02|1163.22|1174.02|1163.22|1174.02|1163.22|1174.02|1163.22|1
1644068390000|2022-02-05 13:39:50|1174.13|1163.33|1174.66|1163.86|1174.67|1163.87|1174.13|1163.33|4
1644068400000|2022-02-05 13:40:00|1174.61|1163.81|1174.61|1163.81|1174.61|1163.81|1174.61|1163.81|1
1644068410000|2022-02-05 13:40:10|1174.55|1163.75|1173.96|1163.16|1174.55|1163.75|1173.96|1163.16|4
1644068430000|2022-02-05 13:40:30|1173.84|1163.04|1173.83|1163.03|1173.84|1163.04|1173.83|1163.03|2
1644068440000|2022-02-05 13:40:40|1173.7|1162.9|1173.7|1162.9|1173.7|1162.9|1173.7|1162.9|1
1644068450000|2022-02-05 13:40:50|1173.71|1162.91|1173.71|1162.91|1173.71|1162.91|1173.71|1162.91|1
1644068460000|2022-02-05 13:41:00|1173.8|1163|1173.9|1163.1|1173.9|1163.1|1173.8|1163|3
1644068470000|2022-02-05 13:41:10|1173.91|1163.11|1173.91|1163.11|1173.91|1163.11|1173.91|1163.11|1
1644068500000|2022-02-05 13:41:40|1173.93|1163.13|1173.93|1163.13|1173.93|1163.13|1173.93|1163.13|1
1644068510000|2022-02-05 13:41:50|1174.01|1163.21|1174.01|1163.21|1174.01|1163.21|1174.01|1163.21|1
1644068520000|2022-02-05 13:42:00|1173.92|1163.12|1173.91|1163.11|1174.01|1163.21|1173.91|1163.11|3
1644068560000|2022-02-05 13:42:40|1173.92|1163.12|1173.92|1163.12|1173.92|1163.12|1173.91|1163.11|3
1644068570000|2022-02-05 13:42:50|1173.9|1163.1|1173.9|1163.1|1173.9|1163.1|1173.9|1163.1|1
1644068580000|2022-02-05 13:43:00|1173.91|1163.11|1173.91|1163.11|1173.91|1163.11|1173.91|1163.11|1
1644068610000|2022-02-05 13:43:30|1173.93|1163.13|1173.93|1163.13|1173.93|1163.13|1173.93|1163.13|1
1644068620000|2022-02-05 13:43:40|1173.98|1163.18|1173.98|1163.18|1173.98|1163.18|1173.98|1163.18|1
1644068640000|2022-02-05 13:44:00|1174.02|1163.22|1174.02|1163.22|1174.02|1163.22|1174.02|1163.22|1
1644068650000|2022-02-05 13:44:10|1174.06|1163.26|1174.06|1163.26|1174.06|1163.26|1174.06|1163.26|1
1644068670000|2022-02-05 13:44:30|1174|1163.2|1174.13|1163.33|1174.13|1163.33|1174|1163.2|3
1644068690000|2022-02-05 13:44:50|1174.15|1163.35|1174.04|1163.24|1174.16|1163.36|1174.04|1163.24|4
1644068710000|2022-02-05 13:45:10|1174.05|1163.25|1174.05|1163.25|1174.06|1163.26|1174.05|1163.25|3
1644068720000|2022-02-05 13:45:20|1174.19|1163.39|1174.32|1163.52|1174.32|1163.52|1174.19|1163.39|5
1644068730000|2022-02-05 13:45:30|1174.34|1163.54|1174.34|1163.54|1174.34|1163.54|1174.34|1163.54|1
1644068750000|2022-02-05 13:45:50|1174.36|1163.56|1174.36|1163.56|1174.36|1163.56|1174.36|1163.56|1
1644068770000|2022-02-05 13:46:10|1174.24|1163.44|1174.81|1164.01|1174.81|1164.01|1174.24|1163.44|5
1644068780000|2022-02-05 13:46:20|1174.88|1164.08|1175.32|1164.52|1175.32|1164.52|1174.88|1164.08|3
1644068790000|2022-02-05 13:46:30|1175|1164.2|1174.8|1164|1175|1164.2|1174.8|1164|2
1644068800000|2022-02-05 13:46:40|1174.89|1164.09|1174.89|1164.09|1174.89|1164.09|1174.89|1164.09|1
1644068810000|2022-02-05 13:46:50|1175.05|1164.25|1174.89|1164.09|1175.05|1164.25|1174.89|1164.09|2
1644068840000|2022-02-05 13:47:20|1174.93|1164.13|1174.93|1164.13|1174.93|1164.13|1174.93|1164.13|1
1644068850000|2022-02-05 13:47:30|1174.92|1164.12|1174.92|1164.12|1174.92|1164.12|1174.92|1164.12|1
1644068860000|2022-02-05 13:47:40|1175.05|1164.25|1175.05|1164.25|1175.05|1164.25|1175.05|1164.25|1
1644068870000|2022-02-05 13:47:50|1175.06|1164.26|1175.82|1165.02|1175.82|1165.02|1175.06|1164.26|5
1644068880000|2022-02-05 13:48:00|1175.84|1165.04|1176.09|1165.29|1176.09|1165.29|1175.84|1165.04|4
1644068890000|2022-02-05 13:48:10|1175.91|1165.11|1175.74|1164.94|1175.94|1165.14|1175.57|1164.77|8
1644068910000|2022-02-05 13:48:30|1175.8|1165|1175.92|1165.12|1176.09|1165.29|1175.8|1165|6
1644068920000|2022-02-05 13:48:40|1176|1165.2|1176.09|1165.29|1176.09|1165.29|1176|1165.2|2
1644068930000|2022-02-05 13:48:50|1176.39|1165.59|1176.01|1165.21|1176.39|1165.59|1176.01|1165.21|3
1644068940000|2022-02-05 13:49:00|1175.96|1165.16|1176.51|1165.71|1176.53|1165.73|1175.96|1165.16|10
1644068950000|2022-02-05 13:49:10|1176.53|1165.73|1176.51|1165.71|1176.53|1165.73|1176.28|1165.48|10
1644068960000|2022-02-05 13:49:20|1176.28|1165.48|1175.91|1165.11|1176.28|1165.48|1175.91|1165.11|3
1644068970000|2022-02-05 13:49:30|1175.84|1165.04|1175.77|1164.97|1175.86|1165.06|1175.77|1164.97|3
1644068980000|2022-02-05 13:49:40|1175.62|1164.82|1175.77|1164.97|1175.77|1164.97|1175.62|1164.82|2
1644068990000|2022-02-05 13:49:50|1175.78|1164.98|1175.78|1164.98|1175.78|1164.98|1175.78|1164.98|1
1644069000000|2022-02-05 13:50:00|1175.7|1164.9|1175.7|1164.9|1175.7|1164.9|1175.7|1164.9|1
1644069010000|2022-02-05 13:50:10|1175.67|1164.87|1175.67|1164.87|1175.67|1164.87|1175.67|1164.87|1
1644069020000|2022-02-05 13:50:20|1175.7|1164.9|1176.04|1165.24|1176.04|1165.24|1175.65|1164.85|3
1644069030000|2022-02-05 13:50:30|1175.97|1165.17|1175.84|1165.04|1175.97|1165.17|1175.84|1165.04|3
1644069040000|2022-02-05 13:50:40|1175.8|1165|1175.8|1165|1175.8|1165|1175.8|1165|1
1644069050000|2022-02-05 13:50:50|1175.65|1164.85|1175.68|1164.88|1175.68|1164.88|1175.61|1164.81|3
1644069060000|2022-02-05 13:51:00|1176.1|1165.3|1176.1|1165.3|1176.1|1165.3|1176.1|1165.3|1
1644069080000|2022-02-05 13:51:20|1176.39|1165.59|1176.39|1165.59|1176.55|1165.75|1176.39|1165.59|4
1644069090000|2022-02-05 13:51:30|1176.52|1165.72|1176.47|1165.67|1176.52|1165.72|1176.32|1165.52|5
1644069110000|2022-02-05 13:51:50|1176.46|1165.66|1176.46|1165.66|1176.46|1165.66|1176.46|1165.66|1
1644069120000|2022-02-05 13:52:00|1176.42|1165.62|1176.31|1165.51|1176.42|1165.62|1176.31|1165.51|2
1644069170000|2022-02-05 13:52:50|1176.2|1165.4|1176.2|1165.4|1176.2|1165.4|1176.2|1165.4|1
1644069180000|2022-02-05 13:53:00|1176.23|1165.43|1175.93|1165.13|1176.23|1165.43|1175.93|1165.13|3
1644069190000|2022-02-05 13:53:10|1176.11|1165.31|1176.13|1165.33|1176.23|1165.43|1176.11|1165.31|3
1644069200000|2022-02-05 13:53:20|1176.18|1165.38|1176.18|1165.38|1176.18|1165.38|1176.18|1165.38|1
1644069220000|2022-02-05 13:53:40|1176.19|1165.39|1175.52|1164.72|1176.19|1165.39|1175.52|1164.72|6
1644069230000|2022-02-05 13:53:50|1175.57|1164.77|1175.11|1164.31|1175.57|1164.77|1175.11|1164.31|5
1644069260000|2022-02-05 13:54:20|1175.01|1164.21|1174.88|1164.08|1175.01|1164.21|1174.88|1164.08|3
1644069280000|2022-02-05 13:54:40|1174.9|1164.1|1174.61|1163.81|1174.9|1164.1|1174.61|1163.81|3
1644069290000|2022-02-05 13:54:50|1174.23|1163.43|1174.23|1163.43|1174.23|1163.43|1174.23|1163.43|1
1644069310000|2022-02-05 13:55:10|1174.16|1163.36|1174.18|1163.38|1174.23|1163.43|1173.91|1163.11|6
1644069320000|2022-02-05 13:55:20|1174.22|1163.42|1174.5|1163.7|1174.52|1163.72|1174.22|1163.42|7
1644069330000|2022-02-05 13:55:30|1174.52|1163.72|1174.96|1164.16|1174.96|1164.16|1174.52|1163.72|3
1644069340000|2022-02-05 13:55:40|1175.15|1164.35|1175.15|1164.35|1175.15|1164.35|1175.15|1164.35|1
1644069350000|2022-02-05 13:55:50|1175.1|1164.3|1175.99|1165.19|1175.99|1165.19|1175.1|1164.3|6
1644069360000|2022-02-05 13:56:00|1176.25|1165.45|1176.25|1165.45|1176.25|1165.45|1176.25|1165.45|1
1644069370000|2022-02-05 13:56:10|1176.26|1165.46|1176.3|1165.5|1176.3|1165.5|1176.26|1165.46|2
1644069380000|2022-02-05 13:56:20|1176.25|1165.45|1176.98|1166.18|1176.98|1166.18|1176.25|1165.45|6
1644069390000|2022-02-05 13:56:30|1176.95|1166.15|1177.05|1166.25|1177.05|1166.25|1176.95|1166.15|4
1644069400000|2022-02-05 13:56:40|1177.22|1166.42|1177.22|1166.42|1177.22|1166.42|1177.22|1166.42|1
1644069410000|2022-02-05 13:56:50|1177.25|1166.45|1177.25|1166.45|1177.25|1166.45|1177.25|1166.45|1
1644069420000|2022-02-05 13:57:00|1177.3|1166.5|1177.36|1166.56|1177.36|1166.56|1177.3|1166.5|2
1644069430000|2022-02-05 13:57:10|1177.37|1166.57|1178.44|1167.64|1178.44|1167.64|1177.37|1166.57|11
1644069450000|2022-02-05 13:57:30|1178.42|1167.62|1178.42|1167.62|1178.42|1167.62|1178.42|1167.62|1
1644069460000|2022-02-05 13:57:40|1178.24|1167.44|1178.24|1167.44|1178.24|1167.44|1177.94|1167.14|5
1644069470000|2022-02-05 13:57:50|1178.16|1167.36|1178.49|1167.69|1178.49|1167.69|1177.94|1167.14|5
1644069480000|2022-02-05 13:58:00|1178.62|1167.82|1178.51|1167.71|1178.62|1167.82|1178.51|1167.71|3
1644069490000|2022-02-05 13:58:10|1178.62|1167.82|1178.62|1167.82|1178.62|1167.82|1178.62|1167.82|1
1644069500000|2022-02-05 13:58:20|1178.65|1167.85|1178.81|1168.01|1178.81|1168.01|1178.5|1167.7|3
1644069510000|2022-02-05 13:58:30|1178.78|1167.98|1179.57|1168.77|1179.57|1168.77|1178.78|1167.98|6
1644069520000|2022-02-05 13:58:40|1179.75|1168.95|1179.88|1169.08|1179.88|1169.08|1179.75|1168.95|2
1644069530000|2022-02-05 13:58:50|1179.79|1168.99|1179.65|1168.85|1179.79|1168.99|1179.65|1168.85|2
1644069540000|2022-02-05 13:59:00|1179.33|1168.53|1179.27|1168.47|1179.33|1168.53|1178.73|1167.93|9
1644069550000|2022-02-05 13:59:10|1179.33|1168.53|1179.69|1168.89|1179.69|1168.89|1179.33|1168.53|3
1644069570000|2022-02-05 13:59:30|1179.89|1169.09|1179.89|1169.09|1179.89|1169.09|1179.89|1169.09|1
1644069580000|2022-02-05 13:59:40|1179.9|1169.1|1179.93|1169.13|1179.93|1169.13|1179.9|1169.1|2
1644069600000|2022-02-05 14:00:00|1179.87|1169.07|1179.61|1168.81|1179.87|1169.07|1179.61|1168.81|3
1644069610000|2022-02-05 14:00:10|1179.48|1168.68|1178.62|1167.82|1179.48|1168.68|1178.62|1167.82|7
1644069620000|2022-02-05 14:00:20|1178.18|1167.38|1177.37|1166.57|1178.18|1167.38|1177.37|1166.57|4
1644069630000|2022-02-05 14:00:30|1177.19|1166.39|1176.29|1165.49|1177.19|1166.39|1176.29|1165.49|10
1644069640000|2022-02-05 14:00:40|1176.28|1165.48|1175.21|1164.41|1176.28|1165.48|1175.21|1164.41|7
1644069650000|2022-02-05 14:00:50|1175.13|1164.33|1175.24|1164.44|1175.52|1164.72|1174.79|1163.99|11
1644069660000|2022-02-05 14:01:00|1175.21|1164.41|1175.09|1164.29|1175.8|1165|1175.09|1164.29|10
1644069670000|2022-02-05 14:01:10|1175|1164.2|1173.9|1163.1|1175|1164.2|1173.9|1163.1|5
1644069680000|2022-02-05 14:01:20|1173.89|1163.09|1173.91|1163.11|1173.93|1163.13|1173.89|1163.09|4
1644069690000|2022-02-05 14:01:30|1173.92|1163.12|1173.72|1162.92|1173.92|1163.12|1173.72|1162.92|7
1644069710000|2022-02-05 14:01:50|1173.67|1162.87|1172.99|1162.19|1173.67|1162.87|1172.99|1162.19|3
1644069720000|2022-02-05 14:02:00|1173.27|1162.47|1172.83|1162.03|1173.27|1162.47|1172.83|1162.03|6
1644069730000|2022-02-05 14:02:10|1172.9|1162.1|1173.07|1162.27|1173.07|1162.27|1172.86|1162.06|4
1644069740000|2022-02-05 14:02:20|1173.26|1162.46|1172.39|1161.59|1173.26|1162.46|1172.32|1161.52|10
1644069750000|2022-02-05 14:02:30|1172.32|1161.52|1171.44|1160.64|1172.32|1161.52|1171.44|1160.64|6
1644069760000|2022-02-05 14:02:40|1171.41|1160.61|1170.76|1159.96|1171.63|1160.83|1170.76|1159.96|9
1644069770000|2022-02-05 14:02:50|1170.73|1159.93|1168.89|1158.09|1170.73|1159.93|1168.79|1157.99|22
1644069780000|2022-02-05 14:03:00|1168.63|1157.83|1168.89|1158.09|1168.96|1158.16|1168.63|1157.83|6
1644069790000|2022-02-05 14:03:10|1168.96|1158.16|1168.9|1158.1|1168.96|1158.16|1168.89|1158.09|3
1644069800000|2022-02-05 14:03:20|1168.97|1158.17|1169.61|1158.81|1169.61|1158.81|1168.97|1158.17|5
1644069810000|2022-02-05 14:03:30|1169.65|1158.85|1169.65|1158.85|1169.65|1158.85|1169.65|1158.85|1
1644069820000|2022-02-05 14:03:40|1169.8|1159|1169.87|1159.07|1169.88|1159.08|1169.8|1159|6
1644069830000|2022-02-05 14:03:50|1169.97|1159.17|1169.96|1159.16|1170.05|1159.25|1169.86|1159.06|6
1644069840000|2022-02-05 14:04:00|1169.86|1159.06|1169.96|1159.16|1169.96|1159.16|1169.86|1159.06|8
1644069850000|2022-02-05 14:04:10|1170.02|1159.22|1170.04|1159.24|1170.04|1159.24|1169.86|1159.06|5
1644069860000|2022-02-05 14:04:20|1170.19|1159.39|1170.19|1159.39|1170.19|1159.39|1170.19|1159.39|1
1644069870000|2022-02-05 14:04:30|1170.44|1159.64|1171.35|1160.55|1171.35|1160.55|1170.44|1159.64|9
1644069880000|2022-02-05 14:04:40|1171.36|1160.56|1171.86|1161.06|1171.93|1161.13|1171.36|1160.56|7
1644069890000|2022-02-05 14:04:50|1171.98|1161.18|1172.09|1161.29|1172.09|1161.29|1171.86|1161.06|6
1644069900000|2022-02-05 14:05:00|1172.32|1161.52|1172.24|1161.44|1172.32|1161.52|1172.24|1161.44|2
1644069910000|2022-02-05 14:05:10|1172.05|1161.25|1172.24|1161.44|1172.24|1161.44|1172.05|1161.25|2
1644069930000|2022-02-05 14:05:30|1172.04|1161.24|1172.06|1161.26|1172.06|1161.26|1172.04|1161.24|2
1644069940000|2022-02-05 14:05:40|1172.15|1161.35|1172.43|1161.63|1172.43|1161.63|1172.15|1161.35|3
1644069950000|2022-02-05 14:05:50|1172.44|1161.64|1172.53|1161.73|1172.64|1161.84|1172.43|1161.63|5
1644069960000|2022-02-05 14:06:00|1172.64|1161.84|1172.64|1161.84|1172.66|1161.86|1172.64|1161.84|3
1644069970000|2022-02-05 14:06:10|1172.57|1161.77|1172.33|1161.53|1172.57|1161.77|1172.07|1161.27|5
1644069980000|2022-02-05 14:06:20|1172.25|1161.45|1172.14|1161.34|1172.25|1161.45|1172.07|1161.27|4
1644069990000|2022-02-05 14:06:30|1172.31|1161.51|1172.31|1161.51|1172.31|1161.51|1171.98|1161.18|5
1644070000000|2022-02-05 14:06:40|1172.34|1161.54|1172.34|1161.54|1172.34|1161.54|1172.34|1161.54|1
1644070010000|2022-02-05 14:06:50|1172.36|1161.56|1172.24|1161.44|1172.36|1161.56|1172.24|1161.44|2
1644070020000|2022-02-05 14:07:00|1172.35|1161.55|1172.45|1161.65|1172.45|1161.65|1172.28|1161.48|4
1644070040000|2022-02-05 14:07:20|1172.54|1161.74|1173.16|1162.36|1173.16|1162.36|1172.44|1161.64|3
1644070050000|2022-02-05 14:07:30|1173.12|1162.32|1173.12|1162.32|1173.12|1162.32|1173.12|1162.32|1
1644070060000|2022-02-05 14:07:40|1173.51|1162.71|1173.51|1162.71|1173.51|1162.71|1173.51|1162.71|1
1644070070000|2022-02-05 14:07:50|1173.64|1162.84|1173.68|1162.88|1173.68|1162.88|1173.64|1162.84|2
1644070080000|2022-02-05 14:08:00|1173.69|1162.89|1173.69|1162.89|1173.69|1162.89|1173.69|1162.89|1
1644070090000|2022-02-05 14:08:10|1173.7|1162.9|1173.82|1163.02|1173.82|1163.02|1173.7|1162.9|4
1644070130000|2022-02-05 14:08:50|1173.72|1162.92|1173.76|1162.96|1173.76|1162.96|1173.72|1162.92|2
1644070140000|2022-02-05 14:09:00|1173.77|1162.97|1173.95|1163.15|1174.01|1163.21|1173.77|1162.97|6
1644070150000|2022-02-05 14:09:10|1174.01|1163.21|1174.07|1163.27|1174.36|1163.56|1173.95|1163.15|7
1644070160000|2022-02-05 14:09:20|1174|1163.2|1173.85|1163.05|1174.12|1163.32|1173.85|1163.05|6
1644070170000|2022-02-05 14:09:30|1173.82|1163.02|1173.61|1162.81|1173.85|1163.05|1173.24|1162.44|10
1644070190000|2022-02-05 14:09:50|1173.62|1162.82|1173.62|1162.82|1173.62|1162.82|1173.62|1162.82|1
1644070200000|2022-02-05 14:10:00|1173.59|1162.79|1173.61|1162.81|1173.91|1163.11|1173.59|1162.79|4
1644070210000|2022-02-05 14:10:10|1173.7|1162.9|1173.72|1162.92|1173.72|1162.92|1173.7|1162.9|2
1644070230000|2022-02-05 14:10:30|1173.62|1162.82|1173.25|1162.45|1173.62|1162.82|1173.25|1162.45|4
1644070240000|2022-02-05 14:10:40|1173.03|1162.23|1172.68|1161.88|1173.03|1162.23|1172.68|1161.88|7
1644070250000|2022-02-05 14:10:50|1172.73|1161.93|1172.7|1161.9|1172.77|1161.97|1172.7|1161.9|3
1644070260000|2022-02-05 14:11:00|1172.87|1162.07|1172.94|1162.14|1172.94|1162.14|1172.87|1162.07|3
1644070270000|2022-02-05 14:11:10|1172.84|1162.04|1172.65|1161.85|1172.84|1162.04|1172.65|1161.85|3
1644070280000|2022-02-05 14:11:20|1172.42|1161.62|1171.51|1160.71|1172.42|1161.62|1171.15|1160.35|9
1644070290000|2022-02-05 14:11:30|1171.21|1160.41|1171.93|1161.13|1171.93|1161.13|1171.21|1160.41|5
1644070300000|2022-02-05 14:11:40|1171.95|1161.15|1172.04|1161.24|1172.04|1161.24|1171.95|1161.15|2
1644070320000|2022-02-05 14:12:00|1171.9|1161.1|1171.76|1160.96|1171.9|1161.1|1171.76|1160.96|3
1644070330000|2022-02-05 14:12:10|1171.79|1160.99|1171.75|1160.95|1171.79|1160.99|1171.75|1160.95|2
1644070340000|2022-02-05 14:12:20|1171.67|1160.87|1171.67|1160.87|1171.67|1160.87|1171.31|1160.51|5
1644070360000|2022-02-05 14:12:40|1171.8|1161|1171.8|1161|1171.8|1161|1171.8|1161|1
1644070370000|2022-02-05 14:12:50|1171.69|1160.89|1171.65|1160.85|1171.69|1160.89|1171.62|1160.82|5
1644070390000|2022-02-05 14:13:10|1171.64|1160.84|1171.95|1161.15|1171.95|1161.15|1171.38|1160.58|7
1644070400000|2022-02-05 14:13:20|1172.09|1161.29|1171.91|1161.11|1172.09|1161.29|1171.91|1161.11|3
1644070420000|2022-02-05 14:13:40|1171.88|1161.08|1171.88|1161.08|1171.88|1161.08|1171.88|1161.08|1
1644070440000|2022-02-05 14:14:00|1171.91|1161.11|1171.91|1161.11|1171.91|1161.11|1171.91|1161.11|1
1644070450000|2022-02-05 14:14:10|1171.99|1161.19|1172.21|1161.41|1172.21|1161.41|1171.99|1161.19|3
1644070460000|2022-02-05 14:14:20|1172.53|1161.73|1172.45|1161.65|1172.9|1162.1|1172.45|1161.65|7
1644070470000|2022-02-05 14:14:30|1172.47|1161.67|1172.59|1161.79|1172.59|1161.79|1172.13|1161.33|4
1644070490000|2022-02-05 14:14:50|1172.72|1161.92|1172.62|1161.82|1172.77|1161.97|1172.62|1161.82|3
1644070500000|2022-02-05 14:15:00|1172.82|1162.02|1173.08|1162.28|1173.08|1162.28|1172.82|1162.02|3
1644070510000|2022-02-05 14:15:10|1173.54|1162.74|1173.71|1162.91|1173.73|1162.93|1173.54|1162.74|3
1644070530000|2022-02-05 14:15:30|1173.75|1162.95|1173.64|1162.84|1173.75|1162.95|1173.39|1162.59|3
1644070540000|2022-02-05 14:15:40|1173.59|1162.79|1173.59|1162.79|1173.59|1162.79|1173.59|1162.79|1
1644070560000|2022-02-05 14:16:00|1173.46|1162.66|1173.46|1162.66|1173.63|1162.83|1173.46|1162.66|3
1644070580000|2022-02-05 14:16:20|1173.59|1162.79|1173.78|1162.98|1173.78|1162.98|1173.37|1162.57|3
1644070600000|2022-02-05 14:16:40|1173.9|1163.1|1173.9|1163.1|1173.9|1163.1|1173.9|1163.1|1
1644070620000|2022-02-05 14:17:00|1173.88|1163.08|1173.88|1163.08|1173.88|1163.08|1173.88|1163.08|1
1644070630000|2022-02-05 14:17:10|1173.9|1163.1|1173.9|1163.1|1173.9|1163.1|1173.9|1163.1|1
1644070640000|2022-02-05 14:17:20|1173.87|1163.07|1173.87|1163.07|1173.87|1163.07|1173.87|1163.07|1
1644070650000|2022-02-05 14:17:30|1173.88|1163.08|1173.86|1163.06|1173.88|1163.08|1173.86|1163.06|2
1644070660000|2022-02-05 14:17:40|1173.8|1163|1173.89|1163.09|1173.97|1163.17|1173.8|1163|4
1644070670000|2022-02-05 14:17:50|1173.78|1162.98|1173.64|1162.84|1173.78|1162.98|1173.64|1162.84|3
1644070680000|2022-02-05 14:18:00|1173.58|1162.78|1173.49|1162.69|1173.64|1162.84|1173.49|1162.69|3
1644070690000|2022-02-05 14:18:10|1173.11|1162.31|1172.96|1162.16|1173.11|1162.31|1172.96|1162.16|2
1644070700000|2022-02-05 14:18:20|1173.04|1162.24|1172.92|1162.12|1173.04|1162.24|1172.92|1162.12|5
1644070720000|2022-02-05 14:18:40|1172.95|1162.15|1173.1|1162.3|1173.1|1162.3|1172.95|1162.15|3
1644070730000|2022-02-05 14:18:50|1173.03|1162.23|1172.83|1162.03|1173.03|1162.23|1172.83|1162.03|4
1644070740000|2022-02-05 14:19:00|1172.85|1162.05|1172.78|1161.98|1172.85|1162.05|1172.78|1161.98|3
1644070750000|2022-02-05 14:19:10|1172.72|1161.92|1172.74|1161.94|1172.74|1161.94|1172.72|1161.92|2
1644070770000|2022-02-05 14:19:30|1172.71|1161.91|1172.71|1161.91|1172.71|1161.91|1172.71|1161.91|1
1644070800000|2022-02-05 14:20:00|1172.7|1161.9|1172.59|1161.79|1172.7|1161.9|1172.58|1161.78|4
1644070810000|2022-02-05 14:20:10|1172.55|1161.75|1172.18|1161.38|1172.55|1161.75|1172.18|1161.38|4
1644070820000|2022-02-05 14:20:20|1172.01|1161.21|1171.67|1160.87|1172.01|1161.21|1171.1|1160.3|10
1644070830000|2022-02-05 14:20:30|1171.8|1161|1172.23|1161.43|1172.23|1161.43|1171.8|1161|7
1644070840000|2022-02-05 14:20:40|1172.36|1161.56|1173.09|1162.29|1173.09|1162.29|1172.36|1161.56|6
1644070850000|2022-02-05 14:20:50|1173.07|1162.27|1172.8|1162|1173.07|1162.27|1172.8|1162|5
1644070860000|2022-02-05 14:21:00|1172.63|1161.83|1172.24|1161.44|1172.67|1161.87|1172.24|1161.44|6
1644070900000|2022-02-05 14:21:40|1172.23|1161.43|1172.22|1161.42|1172.23|1161.43|1172.14|1161.34|3
1644070910000|2022-02-05 14:21:50|1172.18|1161.38|1172.38|1161.58|1172.38|1161.58|1172.18|1161.38|2
1644070920000|2022-02-05 14:22:00|1172.51|1161.71|1172.51|1161.71|1172.51|1161.71|1172.51|1161.71|1
1644070930000|2022-02-05 14:22:10|1172.52|1161.72|1172.9|1162.1|1172.9|1162.1|1172.52|1161.72|4
1644070940000|2022-02-05 14:22:20|1173.01|1162.21|1173.01|1162.21|1173.01|1162.21|1173.01|1162.21|1
1644070950000|2022-02-05 14:22:30|1172.93|1162.13|1173.01|1162.21|1173.01|1162.21|1172.93|1162.13|2
1644070960000|2022-02-05 14:22:40|1173.09|1162.29|1173.09|1162.29|1173.09|1162.29|1173.09|1162.29|1
1644070980000|2022-02-05 14:23:00|1173.08|1162.28|1173.06|1162.26|1173.08|1162.28|1173.06|1162.26|2
1644070990000|2022-02-05 14:23:10|1173.24|1162.44|1173.83|1163.03|1173.83|1163.03|1173.24|1162.44|3
1644071000000|2022-02-05 14:23:20|1173.96|1163.16|1173.52|1162.72|1173.96|1163.16|1173.52|1162.72|4
1644071010000|2022-02-05 14:23:30|1173.25|1162.45|1173.25|1162.45|1173.25|1162.45|1173.25|1162.45|1
1644071020000|2022-02-05 14:23:40|1173.52|1162.72|1173.9|1163.1|1173.9|1163.1|1173.52|1162.72|4
1644071030000|2022-02-05 14:23:50|1173.98|1163.18|1174.02|1163.22|1174.02|1163.22|1173.98|1163.18|2
1644071040000|2022-02-05 14:24:00|1174.14|1163.34|1174.14|1163.34|1174.14|1163.34|1174.14|1163.34|1
1644071050000|2022-02-05 14:24:10|1174.28|1163.48|1174.28|1163.48|1174.28|1163.48|1174.28|1163.48|1
1644071060000|2022-02-05 14:24:20|1174.07|1163.27|1174.07|1163.27|1174.07|1163.27|1174.07|1163.27|1
1644071070000|2022-02-05 14:24:30|1174.23|1163.43|1174.26|1163.46|1174.35|1163.55|1174.23|1163.43|3
1644071080000|2022-02-05 14:24:40|1174.11|1163.31|1174.26|1163.46|1174.26|1163.46|1174|1163.2|4
1644071100000|2022-02-05 14:25:00|1174.38|1163.58|1174.28|1163.48|1174.38|1163.58|1174.12|1163.32|9
1644071110000|2022-02-05 14:25:10|1174.07|1163.27|1173.59|1162.79|1174.07|1163.27|1173.59|1162.79|4
1644071120000|2022-02-05 14:25:20|1173.11|1162.31|1173.11|1162.31|1173.11|1162.31|1173.11|1162.31|1
1644071130000|2022-02-05 14:25:30|1173.1|1162.3|1172.92|1162.12|1173.1|1162.3|1172.92|1162.12|2
1644071150000|2022-02-05 14:25:50|1172.93|1162.13|1172.79|1161.99|1172.93|1162.13|1172.79|1161.99|4
1644071160000|2022-02-05 14:26:00|1172.77|1161.97|1172.79|1161.99|1172.79|1161.99|1172.77|1161.97|2
1644071180000|2022-02-05 14:26:20|1172.9|1162.1|1172.9|1162.1|1172.99|1162.19|1172.9|1162.1|3
1644071190000|2022-02-05 14:26:30|1172.99|1162.19|1173.61|1162.81|1173.61|1162.81|1172.9|1162.1|9
1644071200000|2022-02-05 14:26:40|1173.89|1163.09|1173.9|1163.1|1173.9|1163.1|1173.89|1163.09|2
1644071210000|2022-02-05 14:26:50|1173.82|1163.02|1172.94|1162.14|1173.82|1163.02|1172.94|1162.14|6
1644071220000|2022-02-05 14:27:00|1172.91|1162.11|1172.86|1162.06|1172.92|1162.12|1172.86|1162.06|3
1644071230000|2022-02-05 14:27:10|1172.9|1162.1|1173.07|1162.27|1173.14|1162.34|1172.9|1162.1|5
1644071240000|2022-02-05 14:27:20|1172.99|1162.19|1173.2|1162.4|1173.39|1162.59|1172.99|1162.19|4
1644071270000|2022-02-05 14:27:50|1173.37|1162.57|1173.37|1162.57|1173.37|1162.57|1173.37|1162.57|1
1644071280000|2022-02-05 14:28:00|1173.42|1162.62|1173.41|1162.61|1173.42|1162.62|1173.41|1162.61|2
1644071290000|2022-02-05 14:28:10|1173.44|1162.64|1173.9|1163.1|1174.01|1163.21|1173.44|1162.64|8
1644071300000|2022-02-05 14:28:20|1173.94|1163.14|1174.53|1163.73|1174.53|1163.73|1173.94|1163.14|4
1644071310000|2022-02-05 14:28:30|1174.64|1163.84|1174.64|1163.84|1174.64|1163.84|1174.64|1163.84|1
1644071320000|2022-02-05 14:28:40|1174.43|1163.63|1174.22|1163.42|1174.43|1163.63|1173.99|1163.19|5
1644071330000|2022-02-05 14:28:50|1174.04|1163.24|1174.04|1163.24|1174.04|1163.24|1174.04|1163.24|1
1644071340000|2022-02-05 14:29:00|1174.3|1163.5|1176.03|1165.23|1176.84|1166.04|1174.3|1163.5|11
1644071350000|2022-02-05 14:29:10|1176.46|1165.66|1177.43|1166.63|1177.43|1166.63|1176.42|1165.62|12
1644071360000|2022-02-05 14:29:20|1177.51|1166.71|1178.08|1167.28|1178.08|1167.28|1177.51|1166.71|5
1644071370000|2022-02-05 14:29:30|1178.06|1167.26|1177.58|1166.78|1178.39|1167.59|1177.39|1166.59|11
1644071390000|2022-02-05 14:29:50|1177.54|1166.74|1177.96|1167.16|1177.96|1167.16|1177.42|1166.62|8
1644071410000|2022-02-05 14:30:10|1177.99|1167.19|1178.05|1167.25|1178.05|1167.25|1177.99|1167.19|3
1644071420000|2022-02-05 14:30:20|1177.99|1167.19|1177.99|1167.19|1177.99|1167.19|1177.99|1167.19|1
1644071430000|2022-02-05 14:30:30|1177.97|1167.17|1178.05|1167.25|1178.05|1167.25|1177.97|1167.17|2
1644071440000|2022-02-05 14:30:40|1178|1167.2|1176.93|1166.13|1178|1167.2|1176.93|1166.13|8
1644071450000|2022-02-05 14:30:50|1176.91|1166.11|1177.63|1166.83|1177.94|1167.14|1176.78|1165.98|11
1644071460000|2022-02-05 14:31:00|1177.79|1166.99|1177.53|1166.73|1177.79|1166.99|1177.53|1166.73|5
1644071470000|2022-02-05 14:31:10|1177.39|1166.59|1177.85|1167.05|1177.85|1167.05|1177.39|1166.59|5
1644071480000|2022-02-05 14:31:20|1177.93|1167.13|1177.85|1167.05|1178.31|1167.51|1177.85|1167.05|7
1644071490000|2022-02-05 14:31:30|1177.94|1167.14|1178.42|1167.62|1178.42|1167.62|1177.94|1167.14|4
1644071500000|2022-02-05 14:31:40|1178.34|1167.54|1178.25|1167.45|1178.42|1167.62|1178.12|1167.32|7
1644071510000|2022-02-05 14:31:50|1178.21|1167.41|1178.21|1167.41|1178.21|1167.41|1178.21|1167.41|1
1644071520000|2022-02-05 14:32:00|1178.25|1167.45|1178.79|1167.99|1178.79|1167.99|1178.25|1167.45|4
1644071530000|2022-02-05 14:32:10|1178.78|1167.98|1178.79|1167.99|1179.01|1168.21|1178.74|1167.94|12
1644071540000|2022-02-05 14:32:20|1178.72|1167.92|1178.72|1167.92|1178.72|1167.92|1178.72|1167.92|1
1644071550000|2022-02-05 14:32:30|1178.76|1167.96|1179.17|1168.37|1179.17|1168.37|1178.76|1167.96|4
1644071560000|2022-02-05 14:32:40|1179.18|1168.38|1179.18|1168.38|1179.18|1168.38|1179.18|1168.38|1
1644071570000|2022-02-05 14:32:50|1179.42|1168.62|1179.54|1168.74|1179.54|1168.74|1179.42|1168.62|2
1644071580000|2022-02-05 14:33:00|1179.61|1168.81|1179.45|1168.65|1179.61|1168.81|1179.45|1168.65|2
1644071590000|2022-02-05 14:33:10|1179.38|1168.58|1179.56|1168.76|1179.56|1168.76|1179.38|1168.58|3
1644071600000|2022-02-05 14:33:20|1179.53|1168.73|1179.8|1169|1179.8|1169|1179.53|1168.73|2
1644071620000|2022-02-05 14:33:40|1179.78|1168.98|1179.95|1169.15|1179.95|1169.15|1179.77|1168.97|4
1644071630000|2022-02-05 14:33:50|1179.99|1169.19|1179.99|1169.19|1179.99|1169.19|1179.99|1169.19|1
1644071640000|2022-02-05 14:34:00|1180|1169.2|1180|1169.2|1180|1169.2|1180|1169.2|1
1644071650000|2022-02-05 14:34:10|1179.91|1169.11|1179.91|1169.11|1179.91|1169.11|1179.91|1169.11|1
1644071670000|2022-02-05 14:34:30|1179.94|1169.14|1179.94|1169.14|1179.94|1169.14|1179.94|1169.14|1
1644071680000|2022-02-05 14:34:40|1179.86|1169.06|1180.09|1169.29|1180.09|1169.29|1179.86|1169.06|4
1644071690000|2022-02-05 14:34:50|1180.27|1169.47|1180.28|1169.48|1180.28|1169.48|1180.27|1169.47|2
1644071700000|2022-02-05 14:35:00|1180.25|1169.45|1180.08|1169.28|1180.25|1169.45|1180.08|1169.28|5
1644071710000|2022-02-05 14:35:10|1180.1|1169.3|1180.1|1169.3|1180.1|1169.3|1180.1|1169.3|1
1644071720000|2022-02-05 14:35:20|1180.08|1169.28|1180.08|1169.28|1180.08|1169.28|1180.08|1169.28|1
1644071730000|2022-02-05 14:35:30|1180|1169.2|1179.9|1169.1|1180|1169.2|1179.9|1169.1|2
1644071790000|2022-02-05 14:36:30|1179.84|1169.04|1180.53|1169.73|1180.56|1169.76|1179.75|1168.95|17
1644071800000|2022-02-05 14:36:40|1180.74|1169.94|1180.52|1169.72|1180.74|1169.94|1180.52|1169.72|3
1644071820000|2022-02-05 14:37:00|1180.6|1169.8|1180.6|1169.8|1180.6|1169.8|1180.6|1169.8|1
1644071840000|2022-02-05 14:37:20|1180.73|1169.93|1180.6|1169.8|1180.74|1169.94|1180.6|1169.8|3
1644071850000|2022-02-05 14:37:30|1180.82|1170.02|1180.77|1169.97|1180.82|1170.02|1180.77|1169.97|2
1644071860000|2022-02-05 14:37:40|1180.72|1169.92|1180.72|1169.92|1180.72|1169.92|1180.72|1169.92|1
1644071870000|2022-02-05 14:37:50|1180.89|1170.09|1181.73|1170.93|1181.73|1170.93|1180.89|1170.09|4
1644071880000|2022-02-05 14:38:00|1181.88|1171.08|1181.54|1170.74|1181.88|1171.08|1181.25|1170.45|12
1644071890000|2022-02-05 14:38:10|1181.38|1170.58|1181.08|1170.28|1181.38|1170.58|1181.08|1170.28|2
1644071900000|2022-02-05 14:38:20|1181.09|1170.29|1181.04|1170.24|1181.09|1170.29|1181.04|1170.24|5
1644071910000|2022-02-05 14:38:30|1181.03|1170.23|1179.92|1169.12|1181.03|1170.23|1179.92|1169.12|7
1644071920000|2022-02-05 14:38:40|1179.93|1169.13|1179.45|1168.65|1179.93|1169.13|1179.45|1168.65|7
1644071930000|2022-02-05 14:38:50|1179.24|1168.44|1179.24|1168.44|1179.24|1168.44|1179.24|1168.44|1
1644071940000|2022-02-05 14:39:00|1179.01|1168.21|1179.01|1168.21|1179.01|1168.21|1179.01|1168.21|1
1644071960000|2022-02-05 14:39:20|1179.13|1168.33|1179.13|1168.33|1179.13|1168.33|1179.13|1168.33|1
1644071970000|2022-02-05 14:39:30|1179.38|1168.58|1179.77|1168.97|1179.77|1168.97|1179.38|1168.58|5
1644071980000|2022-02-05 14:39:40|1179.92|1169.12|1180.28|1169.48|1180.28|1169.48|1179.92|1169.12|3
1644071990000|2022-02-05 14:39:50|1180.07|1169.27|1180.04|1169.24|1180.07|1169.27|1180.04|1169.24|2
1644072000000|2022-02-05 14:40:00|1180.25|1169.45|1180.29|1169.49|1180.42|1169.62|1180.25|1169.45|3
1644072010000|2022-02-05 14:40:10|1180.07|1169.27|1179.95|1169.15|1180.07|1169.27|1179.94|1169.14|4
1644072020000|2022-02-05 14:40:20|1180.14|1169.34|1180.26|1169.46|1180.3|1169.5|1180.14|1169.34|3
1644072030000|2022-02-05 14:40:30|1180.07|1169.27|1179.95|1169.15|1180.07|1169.27|1179.92|1169.12|4
1644072050000|2022-02-05 14:40:50|1179.92|1169.12|1179.91|1169.11|1179.92|1169.12|1179.91|1169.11|2
1644072070000|2022-02-05 14:41:10|1179.92|1169.12|1180.19|1169.39|1180.19|1169.39|1179.92|1169.12|3
1644072080000|2022-02-05 14:41:20|1180.12|1169.32|1180.29|1169.49|1180.29|1169.49|1180.12|1169.32|2
1644072090000|2022-02-05 14:41:30|1180.27|1169.47|1180.43|1169.63|1180.43|1169.63|1180.27|1169.47|4
1644072100000|2022-02-05 14:41:40|1180.79|1169.99|1180.79|1169.99|1180.79|1169.99|1180.79|1169.99|1
1644072110000|2022-02-05 14:41:50|1180.78|1169.98|1180.79|1169.99|1180.79|1169.99|1180.78|1169.98|2
1644072120000|2022-02-05 14:42:00|1180.61|1169.81|1180.61|1169.81|1180.61|1169.81|1180.61|1169.81|1
1644072130000|2022-02-05 14:42:10|1180.57|1169.77|1179.9|1169.1|1180.57|1169.77|1179.9|1169.1|4
1644072160000|2022-02-05 14:42:40|1179.84|1169.04|1179.65|1168.85|1179.87|1169.07|1179.65|1168.85|3
1644072170000|2022-02-05 14:42:50|1179.63|1168.83|1179.63|1168.83|1179.63|1168.83|1179.63|1168.83|1
1644072180000|2022-02-05 14:43:00|1179.69|1168.89|1179.62|1168.82|1179.69|1168.89|1179.62|1168.82|2
1644072210000|2022-02-05 14:43:30|1179.61|1168.81|1179.67|1168.87|1179.67|1168.87|1179.61|1168.81|2
1644072240000|2022-02-05 14:44:00|1179.29|1168.49|1178.85|1168.05|1179.29|1168.49|1178.69|1167.89|7
1644072250000|2022-02-05 14:44:10|1178.87|1168.07|1178.76|1167.96|1178.87|1168.07|1178.76|1167.96|2
1644072290000|2022-02-05 14:44:50|1178.75|1167.95|1178.75|1167.95|1178.75|1167.95|1178.75|1167.95|1
1644072300000|2022-02-05 14:45:00|1178.84|1168.04|1178.67|1167.87|1178.84|1168.04|1178.67|1167.87|3
1644072310000|2022-02-05 14:45:10|1178.66|1167.86|1178.66|1167.86|1178.66|1167.86|1178.66|1167.86|1
1644072340000|2022-02-05 14:45:40|1178.58|1167.78|1178.53|1167.73|1178.58|1167.78|1178.53|1167.73|3
1644072350000|2022-02-05 14:45:50|1178.47|1167.67|1178.47|1167.67|1178.47|1167.67|1178.47|1167.67|1
1644072360000|2022-02-05 14:46:00|1178.53|1167.73|1178.44|1167.64|1178.53|1167.73|1178.44|1167.64|2
1644072370000|2022-02-05 14:46:10|1178.37|1167.57|1178.37|1167.57|1178.37|1167.57|1178.37|1167.57|1
1644072380000|2022-02-05 14:46:20|1178.35|1167.55|1178.35|1167.55|1178.35|1167.55|1178.35|1167.55|1
1644072390000|2022-02-05 14:46:30|1178.41|1167.61|1178.41|1167.61|1178.41|1167.61|1178.41|1167.61|1
1644072400000|2022-02-05 14:46:40|1178.39|1167.59|1178.29|1167.49|1178.39|1167.59|1178.29|1167.49|2
1644072410000|2022-02-05 14:46:50|1178.71|1167.91|1178.71|1167.91|1178.71|1167.91|1178.71|1167.91|1
1644072420000|2022-02-05 14:47:00|1178.85|1168.05|1178.97|1168.17|1178.97|1168.17|1178.85|1168.05|3
1644072450000|2022-02-05 14:47:30|1178.99|1168.19|1178.99|1168.19|1178.99|1168.19|1178.99|1168.19|1
1644072460000|2022-02-05 14:47:40|1179.18|1168.38|1179.18|1168.38|1179.18|1168.38|1179.18|1168.38|1
1644072470000|2022-02-05 14:47:50|1179.1|1168.3|1179.9|1169.1|1179.9|1169.1|1179.08|1168.28|5
1644072480000|2022-02-05 14:48:00|1180.25|1169.45|1180.25|1169.45|1180.25|1169.45|1180.25|1169.45|1
1644072490000|2022-02-05 14:48:10|1180.32|1169.52|1180.27|1169.47|1180.32|1169.52|1180.27|1169.47|2
1644072500000|2022-02-05 14:48:20|1180.56|1169.76|1181.23|1170.43|1181.23|1170.43|1180.56|1169.76|7
1644072510000|2022-02-05 14:48:30|1181.57|1170.77|1181.64|1170.84|1181.64|1170.84|1181.57|1170.77|2
1644072520000|2022-02-05 14:48:40|1181.67|1170.87|1181.67|1170.87|1181.67|1170.87|1181.67|1170.87|1
1644072530000|2022-02-05 14:48:50|1181.66|1170.86|1181.85|1171.05|1181.85|1171.05|1181.66|1170.86|2
1644072540000|2022-02-05 14:49:00|1181.99|1171.19|1181.98|1171.18|1181.99|1171.19|1181.98|1171.18|2
1644072550000|2022-02-05 14:49:10|1181.91|1171.11|1181.87|1171.07|1181.91|1171.11|1181.87|1171.07|2
1644072560000|2022-02-05 14:49:20|1181.86|1171.06|1181.76|1170.96|1181.86|1171.06|1181.76|1170.96|3
1644072570000|2022-02-05 14:49:30|1181.68|1170.88|1181.09|1170.29|1181.68|1170.88|1181.04|1170.24|7
1644072580000|2022-02-05 14:49:40|1181.33|1170.53|1182.7|1171.9|1182.7|1171.9|1181.11|1170.31|12
1644072590000|2022-02-05 14:49:50|1182.78|1171.98|1182.93|1172.13|1182.93|1172.13|1182.7|1171.9|4
1644072600000|2022-02-05 14:50:00|1182.96|1172.16|1183.12|1172.32|1183.12|1172.32|1182.96|1172.16|2
1644072610000|2022-02-05 14:50:10|1183.05|1172.25|1183.1|1172.3|1183.12|1172.32|1183.05|1172.25|3
1644072620000|2022-02-05 14:50:20|1183.08|1172.28|1183.17|1172.37|1183.17|1172.37|1183.08|1172.28|3
1644072630000|2022-02-05 14:50:30|1183.3|1172.5|1183.3|1172.5|1183.3|1172.5|1183.3|1172.5|1
1644072640000|2022-02-05 14:50:40|1183.31|1172.51|1183.53|1172.73|1183.53|1172.73|1183.31|1172.51|2
1644072650000|2022-02-05 14:50:50|1183.48|1172.68|1183.67|1172.87|1183.67|1172.87|1183.48|1172.68|3
1644072660000|2022-02-05 14:51:00|1183.66|1172.86|1183.7|1172.9|1183.7|1172.9|1183.66|1172.86|3
1644072670000|2022-02-05 14:51:10|1183.88|1173.08|1184.12|1173.32|1184.12|1173.32|1183.88|1173.08|4
1644072680000|2022-02-05 14:51:20|1184.14|1173.34|1184.14|1173.34|1184.14|1173.34|1184.14|1173.34|1
1644072690000|2022-02-05 14:51:30|1184.13|1173.33|1184.19|1173.39|1184.19|1173.39|1184.13|1173.33|4
1644072700000|2022-02-05 14:51:40|1184.15|1173.35|1184.15|1173.35|1184.15|1173.35|1184.15|1173.35|1
1644072710000|2022-02-05 14:51:50|1184.19|1173.39|1184.24|1173.44|1184.24|1173.44|1184.17|1173.37|4
1644072720000|2022-02-05 14:52:00|1184.33|1173.53|1184.36|1173.56|1184.36|1173.56|1184.33|1173.53|2
1644072730000|2022-02-05 14:52:10|1184.3|1173.5|1184.3|1173.5|1184.3|1173.5|1184.3|1173.5|1
1644072740000|2022-02-05 14:52:20|1184.27|1173.47|1183.92|1173.12|1184.27|1173.47|1183.92|1173.12|5
1644072750000|2022-02-05 14:52:30|1183.86|1173.06|1183.86|1173.06|1183.86|1173.06|1183.86|1173.06|1
1644072760000|2022-02-05 14:52:40|1183.87|1173.07|1184.22|1173.42|1184.22|1173.42|1183.87|1173.07|4
1644072770000|2022-02-05 14:52:50|1184.13|1173.33|1183.37|1172.57|1184.13|1173.33|1183.37|1172.57|8
1644072780000|2022-02-05 14:53:00|1183.29|1172.49|1183.21|1172.41|1183.29|1172.49|1183.21|1172.41|2
1644072790000|2022-02-05 14:53:10|1183.14|1172.34|1183.91|1173.11|1183.91|1173.11|1182.6|1171.8|10
1644072800000|2022-02-05 14:53:20|1184.19|1173.39|1184.19|1173.39|1184.19|1173.39|1184.19|1173.39|1
1644072810000|2022-02-05 14:53:30|1184.12|1173.32|1184.22|1173.42|1184.22|1173.42|1184.12|1173.32|3
1644072840000|2022-02-05 14:54:00|1184.37|1173.57|1184.2|1173.4|1184.37|1173.57|1184.2|1173.4|2
1644072850000|2022-02-05 14:54:10|1184.18|1173.38|1184|1173.2|1184.26|1173.46|1184|1173.2|9
1644072860000|2022-02-05 14:54:20|1184.18|1173.38|1184.19|1173.39|1184.19|1173.39|1184.18|1173.38|2
1644072870000|2022-02-05 14:54:30|1184.3|1173.5|1183.94|1173.14|1184.3|1173.5|1183.94|1173.14|8
1644072880000|2022-02-05 14:54:40|1184.11|1173.31|1185.15|1174.35|1185.6|1174.8|1184.11|1173.31|18
1644072890000|2022-02-05 14:54:50|1185.2|1174.4|1186.9|1176.1|1186.9|1176.1|1185.16|1174.36|14
1644072900000|2022-02-05 14:55:00|1186.8|1176|1187.16|1176.36|1187.16|1176.36|1186.8|1176|5
1644072910000|2022-02-05 14:55:10|1187.06|1176.26|1187.22|1176.42|1187.22|1176.42|1186.94|1176.14|7
1644072920000|2022-02-05 14:55:20|1187.18|1176.38|1188.04|1177.24|1188.04|1177.24|1187.15|1176.35|7
1644072930000|2022-02-05 14:55:30|1188.03|1177.23|1186.89|1176.09|1188.1|1177.3|1186.89|1176.09|12
1644072940000|2022-02-05 14:55:40|1186.7|1175.9|1186.45|1175.65|1186.7|1175.9|1186.07|1175.27|9
1644072950000|2022-02-05 14:55:50|1186.39|1175.59|1186.45|1175.65|1186.45|1175.65|1186.39|1175.59|4
1644072960000|2022-02-05 14:56:00|1186.39|1175.59|1185.93|1175.13|1186.45|1175.65|1185.93|1175.13|11
1644072970000|2022-02-05 14:56:10|1185.83|1175.03|1189.26|1178.46|1189.57|1178.77|1185.83|1175.03|22
1644072980000|2022-02-05 14:56:20|1189.22|1178.42|1187.92|1177.12|1189.22|1178.42|1186.99|1176.19|20
1644072990000|2022-02-05 14:56:30|1187.86|1177.06|1188.04|1177.24|1188.93|1178.13|1187.86|1177.06|20
1644073000000|2022-02-05 14:56:40|1188.06|1177.26|1187.77|1176.97|1188.06|1177.26|1187.77|1176.97|5
1644073010000|2022-02-05 14:56:50|1187.73|1176.93|1186.6|1175.8|1187.73|1176.93|1186.33|1175.53|12
1644073020000|2022-02-05 14:57:00|1186.76|1175.96|1185.94|1175.14|1186.76|1175.96|1185.94|1175.14|5
1644073030000|2022-02-05 14:57:10|1185.85|1175.05|1185.95|1175.15|1186.13|1175.33|1185.79|1174.99|5
1644073040000|2022-02-05 14:57:20|1185.84|1175.04|1185.63|1174.83|1185.94|1175.14|1185.63|1174.83|5
1644073050000|2022-02-05 14:57:30|1185.25|1174.45|1184.41|1173.61|1185.25|1174.45|1184.41|1173.61|8
1644073060000|2022-02-05 14:57:40|1184.08|1173.28|1182.11|1171.31|1184.08|1173.28|1182.11|1171.31|15
1644073070000|2022-02-05 14:57:50|1182.32|1171.52|1182.11|1171.31|1182.38|1171.58|1182.11|1171.31|6
1644073080000|2022-02-05 14:58:00|1182.08|1171.28|1181.96|1171.16|1182.08|1171.28|1181.96|1171.16|2
1644073090000|2022-02-05 14:58:10|1181.81|1171.01|1179.49|1168.69|1181.81|1171.01|1179.49|1168.69|15
1644073100000|2022-02-05 14:58:20|1179.48|1168.68|1179.05|1168.25|1179.61|1168.81|1179.05|1168.25|12
1644073110000|2022-02-05 14:58:30|1179.04|1168.24|1179.1|1168.3|1179.2|1168.4|1178.98|1168.18|9
1644073120000|2022-02-05 14:58:40|1179|1168.2|1177.51|1166.71|1179|1168.2|1177.51|1166.71|9
1644073130000|2022-02-05 14:58:50|1177.8|1167|1176.7|1165.9|1177.91|1167.11|1176.7|1165.9|17
1644073140000|2022-02-05 14:59:00|1176.72|1165.92|1176.06|1165.26|1176.72|1165.92|1175.8|1165|12
1644073150000|2022-02-05 14:59:10|1176.17|1165.37|1177.16|1166.36|1177.56|1166.76|1176.17|1165.37|15
1644073160000|2022-02-05 14:59:20|1177.23|1166.43|1178.08|1167.28|1178.16|1167.36|1177.23|1166.43|6
1644073170000|2022-02-05 14:59:30|1178.09|1167.29|1178.85|1168.05|1178.85|1168.05|1178.09|1167.29|8
1644073180000|2022-02-05 14:59:40|1178.88|1168.08|1178.88|1168.08|1178.88|1168.08|1178.88|1168.08|1
1644073190000|2022-02-05 14:59:50|1178.83|1168.03|1178.75|1167.95|1178.83|1168.03|1177.02|1166.22|19
1644073200000|2022-02-05 15:00:00|1178.51|1167.71|1177.9|1167.1|1178.77|1167.97|1177.58|1166.78|18
1644073210000|2022-02-05 15:00:10|1177.76|1166.96|1176.92|1166.12|1177.76|1166.96|1176.92|1166.12|15
1644073220000|2022-02-05 15:00:20|1176.62|1165.82|1175.28|1164.48|1176.62|1165.82|1175.05|1164.25|10
1644073230000|2022-02-05 15:00:30|1175.05|1164.25|1172.96|1162.16|1175.05|1164.25|1172.69|1161.89|25
1644073240000|2022-02-05 15:00:40|1172.85|1162.05|1173.21|1162.41|1173.21|1162.41|1172.57|1161.77|11
1644073260000|2022-02-05 15:01:00|1173.43|1162.63|1172.99|1162.19|1173.88|1163.08|1172.99|1162.19|10
1644073270000|2022-02-05 15:01:10|1173.12|1162.32|1172.47|1161.67|1173.12|1162.32|1172.47|1161.67|11
1644073280000|2022-02-05 15:01:20|1172.46|1161.66|1172.53|1161.73|1172.53|1161.73|1172.46|1161.66|2
1644073290000|2022-02-05 15:01:30|1172.3|1161.5|1171.23|1160.43|1172.58|1161.78|1171.23|1160.43|6
1644073300000|2022-02-05 15:01:40|1171.1|1160.3|1169.28|1158.48|1171.15|1160.35|1169.28|1158.48|11
1644073310000|2022-02-05 15:01:50|1169.35|1158.55|1168.64|1157.84|1169.35|1158.55|1168.64|1157.84|9
1644073320000|2022-02-05 15:02:00|1168.61|1157.81|1167.2|1156.4|1168.61|1157.81|1166.2|1155.4|20
1644073330000|2022-02-05 15:02:10|1167.21|1156.41|1167.31|1156.51|1167.31|1156.51|1167.17|1156.37|8
1644073340000|2022-02-05 15:02:20|1167.35|1156.55|1166.15|1155.35|1167.35|1156.55|1166.15|1155.35|15
1644073350000|2022-02-05 15:02:30|1166.32|1155.52|1166.14|1155.34|1166.32|1155.52|1166.14|1155.34|2
1644073360000|2022-02-05 15:02:40|1166.23|1155.43|1168.74|1157.94|1169.86|1159.06|1166.23|1155.43|21
1644073370000|2022-02-05 15:02:50|1168.44|1157.64|1167.74|1156.94|1168.53|1157.73|1167.74|1156.94|10
1644073380000|2022-02-05 15:03:00|1167.8|1157|1167.93|1157.13|1168.02|1157.22|1167.43|1156.63|13
1644073390000|2022-02-05 15:03:10|1167.75|1156.95|1167.33|1156.53|1167.75|1156.95|1167.33|1156.53|6
1644073400000|2022-02-05 15:03:20|1167.12|1156.32|1166.92|1156.12|1167.12|1156.32|1166.63|1155.83|6
1644073410000|2022-02-05 15:03:30|1166.97|1156.17|1167.93|1157.13|1167.99|1157.19|1166.97|1156.17|9
1644073420000|2022-02-05 15:03:40|1167.69|1156.89|1167.17|1156.37|1167.76|1156.96|1167.17|1156.37|7
1644073430000|2022-02-05 15:03:50|1167.07|1156.27|1167.2|1156.4|1167.2|1156.4|1167.07|1156.27|4
1644073440000|2022-02-05 15:04:00|1167.93|1157.13|1168.19|1157.39|1168.19|1157.39|1167.93|1157.13|4
1644073450000|2022-02-05 15:04:10|1168.25|1157.45|1168.48|1157.68|1168.48|1157.68|1168.19|1157.39|4
1644073460000|2022-02-05 15:04:20|1168.66|1157.86|1168.98|1158.18|1168.98|1158.18|1168.66|1157.86|7
1644073470000|2022-02-05 15:04:30|1169.06|1158.26|1169.06|1158.26|1169.06|1158.26|1169.06|1158.26|1
1644073480000|2022-02-05 15:04:40|1169.3|1158.5|1169.16|1158.36|1169.3|1158.5|1169.16|1158.36|2
1644073490000|2022-02-05 15:04:50|1169.25|1158.45|1170.47|1159.67|1170.47|1159.67|1169.25|1158.45|9
1644073500000|2022-02-05 15:05:00|1170.5|1159.7|1170.44|1159.64|1171.06|1160.26|1170.44|1159.64|13
1644073510000|2022-02-05 15:05:10|1170.25|1159.45|1169.8|1159|1170.34|1159.54|1169.8|1159|6
1644073520000|2022-02-05 15:05:20|1169.87|1159.07|1169.87|1159.07|1170.03|1159.23|1169.87|1159.07|5
1644073530000|2022-02-05 15:05:30|1169.81|1159.01|1170.05|1159.25|1170.05|1159.25|1169.81|1159.01|3
1644073550000|2022-02-05 15:05:50|1170.11|1159.31|1170.11|1159.31|1170.11|1159.31|1170.11|1159.31|1
1644073560000|2022-02-05 15:06:00|1170.13|1159.33|1170.13|1159.33|1170.13|1159.33|1170.13|1159.33|1
1644073570000|2022-02-05 15:06:10|1170.19|1159.39|1170.19|1159.39|1170.19|1159.39|1170.19|1159.39|1
1644073580000|2022-02-05 15:06:20|1170.24|1159.44|1170.24|1159.44|1170.24|1159.44|1170.24|1159.44|1
1644073610000|2022-02-05 15:06:50|1170.57|1159.77|1170.57|1159.77|1170.57|1159.77|1170.57|1159.77|1
1644073620000|2022-02-05 15:07:00|1170.37|1159.57|1170.37|1159.57|1170.37|1159.57|1170.37|1159.57|1
1644073630000|2022-02-05 15:07:10|1170.47|1159.67|1170.24|1159.44|1170.47|1159.67|1169.93|1159.13|7
1644073650000|2022-02-05 15:07:30|1170.18|1159.38|1170.08|1159.28|1170.18|1159.38|1170.08|1159.28|2
1644073660000|2022-02-05 15:07:40|1170.13|1159.33|1170.15|1159.35|1170.15|1159.35|1170.13|1159.33|2
1644073670000|2022-02-05 15:07:50|1170.21|1159.41|1170.21|1159.41|1170.21|1159.41|1170.21|1159.41|1
1644073680000|2022-02-05 15:08:00|1170.26|1159.46|1170.26|1159.46|1170.26|1159.46|1170.26|1159.46|1
1644073690000|2022-02-05 15:08:10|1170.35|1159.55|1170.35|1159.55|1170.35|1159.55|1170.35|1159.55|1
1644073700000|2022-02-05 15:08:20|1170.63|1159.83|1171.48|1160.68|1171.48|1160.68|1170.63|1159.83|5
1644073720000|2022-02-05 15:08:40|1171.47|1160.67|1172.77|1161.97|1172.77|1161.97|1171.47|1160.67|6
1644073730000|2022-02-05 15:08:50|1172.62|1161.82|1172.94|1162.14|1173.72|1162.92|1172.62|1161.82|13
1644073740000|2022-02-05 15:09:00|1173.16|1162.36|1174.72|1163.92|1174.72|1163.92|1173.16|1162.36|10
1644073750000|2022-02-05 15:09:10|1174.79|1163.99|1174.46|1163.66|1175.17|1164.37|1174.46|1163.66|12
1644073760000|2022-02-05 15:09:20|1174.29|1163.49|1174.28|1163.48|1174.3|1163.5|1173.94|1163.14|10
1644073770000|2022-02-05 15:09:30|1174.16|1163.36|1173.54|1162.74|1174.28|1163.48|1173.54|1162.74|8
1644073780000|2022-02-05 15:09:40|1173.44|1162.64|1173.35|1162.55|1173.44|1162.64|1173.34|1162.54|3
1644073790000|2022-02-05 15:09:50|1173.47|1162.67|1173.35|1162.55|1173.47|1162.67|1173.35|1162.55|2
1644073800000|2022-02-05 15:10:00|1173.34|1162.54|1174.13|1163.33|1174.13|1163.33|1173.27|1162.47|9
1644073810000|2022-02-05 15:10:10|1174.04|1163.24|1174.83|1164.03|1175.01|1164.21|1174.04|1163.24|14
1644073820000|2022-02-05 15:10:20|1175.01|1164.21|1176.7|1165.9|1176.7|1165.9|1175.01|1164.21|14
1644073830000|2022-02-05 15:10:30|1176.76|1165.96|1176.13|1165.33|1177.08|1166.28|1176.13|1165.33|11
1644073840000|2022-02-05 15:10:40|1176.14|1165.34|1176.31|1165.51|1176.31|1165.51|1176.1|1165.3|5
1644073850000|2022-02-05 15:10:50|1176.4|1165.6|1176.27|1165.47|1176.4|1165.6|1176.21|1165.41|3
1644073860000|2022-02-05 15:11:00|1176.9|1166.1|1177.02|1166.22|1177.02|1166.22|1176.57|1165.77|7
1644073870000|2022-02-05 15:11:10|1177.03|1166.23|1177.51|1166.71|1177.65|1166.85|1177.02|1166.22|12
1644073880000|2022-02-05 15:11:20|1177.19|1166.39|1177.06|1166.26|1177.32|1166.52|1177.06|1166.26|6
1644073890000|2022-02-05 15:11:30|1177.26|1166.46|1177.1|1166.3|1177.28|1166.48|1177.1|1166.3|3
1644073900000|2022-02-05 15:11:40|1176.97|1166.17|1176.93|1166.13|1177.02|1166.22|1176.93|1166.13|4
1644073910000|2022-02-05 15:11:50|1176.92|1166.12|1176.52|1165.72|1176.92|1166.12|1176.52|1165.72|4
1644073920000|2022-02-05 15:12:00|1176.73|1165.93|1176.73|1165.93|1176.73|1165.93|1176.73|1165.93|1
1644073930000|2022-02-05 15:12:10|1176.82|1166.02|1176.79|1165.99|1176.96|1166.16|1176.79|1165.99|6
1644073940000|2022-02-05 15:12:20|1177.01|1166.21|1177.5|1166.7|1177.89|1167.09|1177.01|1166.21|9
1644073950000|2022-02-05 15:12:30|1177.33|1166.53|1177.33|1166.53|1177.33|1166.53|1177.33|1166.53|1
1644073960000|2022-02-05 15:12:40|1177.29|1166.49|1176.08|1165.28|1177.29|1166.49|1176.08|1165.28|10
1644073970000|2022-02-05 15:12:50|1175.89|1165.09|1175.25|1164.45|1176.15|1165.35|1175.25|1164.45|10
1644073990000|2022-02-05 15:13:10|1175.19|1164.39|1174.46|1163.66|1175.19|1164.39|1174.46|1163.66|8
1644074000000|2022-02-05 15:13:20|1174.37|1163.57|1175.04|1164.24|1175.04|1164.24|1174.37|1163.57|4
1644074010000|2022-02-05 15:13:30|1175.23|1164.43|1174.62|1163.82|1175.23|1164.43|1174.62|1163.82|4
1644074020000|2022-02-05 15:13:40|1174.47|1163.67|1175.02|1164.22|1175.02|1164.22|1174.47|1163.67|4
1644074030000|2022-02-05 15:13:50|1175.32|1164.52|1175.43|1164.63|1175.43|1164.63|1175.32|1164.52|3
1644074040000|2022-02-05 15:14:00|1175.6|1164.8|1176.19|1165.39|1176.19|1165.39|1175.6|1164.8|9
1644074050000|2022-02-05 15:14:10|1176.24|1165.44|1176.24|1165.44|1176.24|1165.44|1176.24|1165.44|1
1644074060000|2022-02-05 15:14:20|1176.56|1165.76|1176.44|1165.64|1176.56|1165.76|1176.44|1165.64|3
1644074070000|2022-02-05 15:14:30|1176.54|1165.74|1176.54|1165.74|1176.54|1165.74|1176.54|1165.74|1
1644074090000|2022-02-05 15:14:50|1176.33|1165.53|1176.51|1165.71|1176.51|1165.71|1176.33|1165.53|2
1644074100000|2022-02-05 15:15:00|1176.39|1165.59|1176.67|1165.87|1176.67|1165.87|1176.39|1165.59|3
1644074110000|2022-02-05 15:15:10|1176.6|1165.8|1176.17|1165.37|1176.6|1165.8|1176.17|1165.37|5
1644074120000|2022-02-05 15:15:20|1176.44|1165.64|1176.04|1165.24|1176.53|1165.73|1176.04|1165.24|5
1644074130000|2022-02-05 15:15:30|1176.26|1165.46|1176.38|1165.58|1176.38|1165.58|1176.26|1165.46|2
1644074150000|2022-02-05 15:15:50|1176.39|1165.59|1176.67|1165.87|1176.67|1165.87|1176.39|1165.59|2
1644074160000|2022-02-05 15:16:00|1176.81|1166.01|1177.39|1166.59|1177.39|1166.59|1176.81|1166.01|7
1644074170000|2022-02-05 15:16:10|1178.08|1167.28|1180.53|1169.73|1180.61|1169.81|1178.08|1167.28|16
1644074180000|2022-02-05 15:16:20|1180.34|1169.54|1180.29|1169.49|1180.45|1169.65|1180.04|1169.24|5
1644074190000|2022-02-05 15:16:30|1180.23|1169.43|1180.41|1169.61|1180.41|1169.61|1180.12|1169.32|5
1644074200000|2022-02-05 15:16:40|1180.65|1169.85|1180.65|1169.85|1180.65|1169.85|1180.65|1169.85|1
1644074210000|2022-02-05 15:16:50|1180.71|1169.91|1180.71|1169.91|1180.71|1169.91|1180.71|1169.91|1
1644074220000|2022-02-05 15:17:00|1180.45|1169.65|1180.95|1170.15|1180.95|1170.15|1180.45|1169.65|5
1644074230000|2022-02-05 15:17:10|1180.89|1170.09|1180.03|1169.23|1180.92|1170.12|1180.03|1169.23|6
1644074240000|2022-02-05 15:17:20|1180.22|1169.42|1179.8|1169|1180.37|1169.57|1179.8|1169|6
1644074250000|2022-02-05 15:17:30|1179.62|1168.82|1180.16|1169.36|1180.19|1169.39|1179.58|1168.78|10
1644074260000|2022-02-05 15:17:40|1180.24|1169.44|1180.24|1169.44|1180.24|1169.44|1180.24|1169.44|1
1644074270000|2022-02-05 15:17:50|1180.09|1169.29|1180.25|1169.45|1180.25|1169.45|1180.01|1169.21|5
1644074280000|2022-02-05 15:18:00|1180.27|1169.47|1180.48|1169.68|1180.48|1169.68|1180.25|1169.45|3
1644074290000|2022-02-05 15:18:10|1180.46|1169.66|1180.98|1170.18|1180.98|1170.18|1180.46|1169.66|5
1644074300000|2022-02-05 15:18:20|1181|1170.2|1183.12|1172.32|1183.25|1172.45|1181|1170.2|19
1644074310000|2022-02-05 15:18:30|1183.25|1172.45|1182.76|1171.96|1183.25|1172.45|1182.76|1171.96|4
1644074320000|2022-02-05 15:18:40|1182.67|1171.87|1182.65|1171.85|1182.67|1171.87|1182.57|1171.77|7
1644074330000|2022-02-05 15:18:50|1182.5|1171.7|1182.66|1171.86|1182.66|1171.86|1182.5|1171.7|2
1644074340000|2022-02-05 15:19:00|1182.58|1171.78|1182.03|1171.23|1182.58|1171.78|1182.03|1171.23|10
1644074350000|2022-02-05 15:19:10|1182.23|1171.43|1183.02|1172.22|1183.02|1172.22|1182.23|1171.43|6
1644074360000|2022-02-05 15:19:20|1182.92|1172.12|1182.8|1172|1182.92|1172.12|1182.8|1172|2
1644074370000|2022-02-05 15:19:30|1182.83|1172.03|1182.81|1172.01|1182.83|1172.03|1182.81|1172.01|3
1644074380000|2022-02-05 15:19:40|1182.92|1172.12|1183.99|1173.19|1183.99|1173.19|1182.92|1172.12|8
1644074390000|2022-02-05 15:19:50|1184.11|1173.31|1183.61|1172.81|1184.11|1173.31|1183.61|1172.81|11
1644074400000|2022-02-05 15:20:00|1183.32|1172.52|1183.53|1172.73|1183.8|1173|1183.32|1172.52|6
1644074410000|2022-02-05 15:20:10|1183.52|1172.72|1183.1|1172.3|1183.57|1172.77|1183.1|1172.3|4
1644074420000|2022-02-05 15:20:20|1182.92|1172.12|1181.49|1170.69|1182.94|1172.14|1181.49|1170.69|12
1644074430000|2022-02-05 15:20:30|1181.5|1170.7|1181.49|1170.69|1181.5|1170.7|1181.49|1170.69|2
1644074440000|2022-02-05 15:20:40|1181.57|1170.77|1181.82|1171.02|1181.91|1171.11|1181.57|1170.77|6
1644074450000|2022-02-05 15:20:50|1181.65|1170.85|1182.28|1171.48|1182.28|1171.48|1181.65|1170.85|9
1644074460000|2022-02-05 15:21:00|1182.15|1171.35|1181.61|1170.81|1182.15|1171.35|1181.61|1170.81|13
1644074470000|2022-02-05 15:21:10|1181.43|1170.63|1180.29|1169.49|1181.43|1170.63|1180.29|1169.49|10
1644074480000|2022-02-05 15:21:20|1179.95|1169.15|1180.35|1169.55|1180.35|1169.55|1179.95|1169.15|5
1644074500000|2022-02-05 15:21:40|1180.42|1169.62|1179.77|1168.97|1180.42|1169.62|1179.77|1168.97|8
1644074510000|2022-02-05 15:21:50|1179.64|1168.84|1179.01|1168.21|1179.64|1168.84|1178.88|1168.08|7
1644074520000|2022-02-05 15:22:00|1178.94|1168.14|1177.53|1166.73|1178.95|1168.15|1177.53|1166.73|10
1644074530000|2022-02-05 15:22:10|1177.23|1166.43|1175.25|1164.45|1177.23|1166.43|1175.25|1164.45|18
1644074540000|2022-02-05 15:22:20|1175.41|1164.61|1172.6|1161.8|1175.41|1164.61|1172.6|1161.8|21
1644074550000|2022-02-05 15:22:30|1172.4|1161.6|1174.24|1163.44|1174.24|1163.44|1171.62|1160.82|19
1644074560000|2022-02-05 15:22:40|1174.14|1163.34|1175.09|1164.29|1175.14|1164.34|1174.14|1163.34|8
1644074570000|2022-02-05 15:22:50|1175.05|1164.25|1173.43|1162.63|1175.19|1164.39|1173.21|1162.41|11
1644074580000|2022-02-05 15:23:00|1173.92|1163.12|1175.1|1164.3|1175.1|1164.3|1173.92|1163.12|12
1644074590000|2022-02-05 15:23:10|1175.07|1164.27|1175.49|1164.69|1176.06|1165.26|1175.07|1164.27|12
1644074600000|2022-02-05 15:23:20|1175.53|1164.73|1175.87|1165.07|1175.87|1165.07|1175.53|1164.73|4
1644074610000|2022-02-05 15:23:30|1175.96|1165.16|1175.56|1164.76|1175.96|1165.16|1175.56|1164.76|3
1644074620000|2022-02-05 15:23:40|1175.35|1164.55|1173.59|1162.79|1175.35|1164.55|1173.59|1162.79|14
1644074630000|2022-02-05 15:23:50|1173.48|1162.68|1173.1|1162.3|1173.48|1162.68|1172.91|1162.11|10
1644074640000|2022-02-05 15:24:00|1173.16|1162.36|1172.52|1161.72|1173.16|1162.36|1172.52|1161.72|8
1644074650000|2022-02-05 15:24:10|1172.53|1161.73|1171.67|1160.87|1172.53|1161.73|1171.67|1160.87|8
1644074660000|2022-02-05 15:24:20|1171.53|1160.73|1171.94|1161.14|1171.94|1161.14|1171.53|1160.73|3
1644074670000|2022-02-05 15:24:30|1171.73|1160.93|1172.05|1161.25|1172.26|1161.46|1171.58|1160.78|12
1644074680000|2022-02-05 15:24:40|1172.08|1161.28|1172.09|1161.29|1172.09|1161.29|1172.08|1161.28|2
1644074690000|2022-02-05 15:24:50|1172.25|1161.45|1172.3|1161.5|1172.3|1161.5|1172.23|1161.43|3
1644074700000|2022-02-05 15:25:00|1172|1161.2|1171.99|1161.19|1172|1161.2|1171.99|1161.19|2
1644074710000|2022-02-05 15:25:10|1172.07|1161.27|1172.05|1161.25|1172.07|1161.27|1172.05|1161.25|2
1644074720000|2022-02-05 15:25:20|1172.09|1161.29|1172.09|1161.29|1172.09|1161.29|1172.09|1161.29|1
1644074730000|2022-02-05 15:25:30|1172.15|1161.35|1174.13|1163.33|1174.2|1163.4|1172.15|1161.35|16
1644074740000|2022-02-05 15:25:40|1173.91|1163.11|1173.6|1162.8|1173.91|1163.11|1173.51|1162.71|5
1644074760000|2022-02-05 15:26:00|1173.32|1162.52|1173.82|1163.02|1173.82|1163.02|1172.97|1162.17|11
1644074770000|2022-02-05 15:26:10|1174.18|1163.38|1173.34|1162.54|1174.18|1163.38|1173.34|1162.54|14
1644074780000|2022-02-05 15:26:20|1173.45|1162.65|1172.34|1161.54|1173.45|1162.65|1172.34|1161.54|11
1644074790000|2022-02-05 15:26:30|1172.35|1161.55|1173.08|1162.28|1173.14|1162.34|1172.34|1161.54|5
1644074800000|2022-02-05 15:26:40|1173.02|1162.22|1173.06|1162.26|1173.06|1162.26|1172.77|1161.97|6
1644074810000|2022-02-05 15:26:50|1173.03|1162.23|1173.09|1162.29|1173.09|1162.29|1173.03|1162.23|2
1644074820000|2022-02-05 15:27:00|1173.04|1162.24|1172.43|1161.63|1173.04|1162.24|1172.43|1161.63|10
1644074830000|2022-02-05 15:27:10|1172.39|1161.59|1173|1162.2|1173|1162.2|1172.39|1161.59|4
1644074840000|2022-02-05 15:27:20|1173.06|1162.26|1173.14|1162.34|1173.14|1162.34|1173.06|1162.26|2
1644074850000|2022-02-05 15:27:30|1173.35|1162.55|1173.35|1162.55|1173.35|1162.55|1173.35|1162.55|1
1644074860000|2022-02-05 15:27:40|1173.56|1162.76|1173.56|1162.76|1173.56|1162.76|1173.56|1162.76|1
1644074870000|2022-02-05 15:27:50|1173.44|1162.64|1173.44|1162.64|1173.44|1162.64|1173.44|1162.64|1
1644074880000|2022-02-05 15:28:00|1173.48|1162.68|1173.48|1162.68|1173.48|1162.68|1173.48|1162.68|1
1644074890000|2022-02-05 15:28:10|1173.4|1162.6|1173.6|1162.8|1173.75|1162.95|1173.4|1162.6|6
1644074900000|2022-02-05 15:28:20|1173.38|1162.58|1173.92|1163.12|1173.92|1163.12|1173.23|1162.43|4
1644074910000|2022-02-05 15:28:30|1173.96|1163.16|1174.16|1163.36|1174.16|1163.36|1173.94|1163.14|3
1644074920000|2022-02-05 15:28:40|1174.25|1163.45|1174.36|1163.56|1174.36|1163.56|1174.25|1163.45|2
1644074940000|2022-02-05 15:29:00|1174.33|1163.53|1175.05|1164.25|1175.05|1164.25|1174.33|1163.53|11
1644074950000|2022-02-05 15:29:10|1175.07|1164.27|1176.5|1165.7|1176.5|1165.7|1175.06|1164.26|11
1644074960000|2022-02-05 15:29:20|1176.38|1165.58|1176.22|1165.42|1176.38|1165.58|1175.93|1165.13|6
1644074970000|2022-02-05 15:29:30|1176.15|1165.35|1176.28|1165.48|1176.28|1165.48|1176.15|1165.35|3
1644074980000|2022-02-05 15:29:40|1176.31|1165.51|1176.38|1165.58|1176.38|1165.58|1176.31|1165.51|2
1644074990000|2022-02-05 15:29:50|1176.56|1165.76|1176.8|1166|1176.8|1166|1176.56|1165.76|2
1644075000000|2022-02-05 15:30:00|1176.92|1166.12|1177.27|1166.47|1177.27|1166.47|1176.92|1166.12|4
1644075010000|2022-02-05 15:30:10|1177.62|1166.82|1177.62|1166.82|1177.62|1166.82|1177.62|1166.82|1
1644075020000|2022-02-05 15:30:20|1177.58|1166.78|1177.55|1166.75|1177.58|1166.78|1177.55|1166.75|2
1644075030000|2022-02-05 15:30:30|1177.59|1166.79|1177.59|1166.79|1177.59|1166.79|1177.59|1166.79|1
1644075050000|2022-02-05 15:30:50|1177.51|1166.71|1178.9|1168.1|1178.9|1168.1|1177.51|1166.71|9
1644075060000|2022-02-05 15:31:00|1179.09|1168.29|1179.33|1168.53|1179.33|1168.53|1179.09|1168.29|4
1644075070000|2022-02-05 15:31:10|1179.35|1168.55|1179.35|1168.55|1179.35|1168.55|1179.35|1168.55|1
1644075080000|2022-02-05 15:31:20|1179.36|1168.56|1180.07|1169.27|1180.07|1169.27|1179.36|1168.56|5
1644075090000|2022-02-05 15:31:30|1179.96|1169.16|1179.35|1168.55|1180.07|1169.27|1179.35|1168.55|6
1644075100000|2022-02-05 15:31:40|1179.33|1168.53|1178.83|1168.03|1179.33|1168.53|1178.83|1168.03|10
1644075110000|2022-02-05 15:31:50|1178.8|1168|1178.78|1167.98|1178.83|1168.03|1178.78|1167.98|6
1644075120000|2022-02-05 15:32:00|1178.66|1167.86|1177.87|1167.07|1178.66|1167.86|1177.37|1166.57|11
1644075130000|2022-02-05 15:32:10|1178|1167.2|1178.12|1167.32|1178.13|1167.33|1178|1167.2|5
1644075140000|2022-02-05 15:32:20|1178.02|1167.22|1178.53|1167.73|1178.53|1167.73|1178.02|1167.22|3
1644075160000|2022-02-05 15:32:40|1178.63|1167.83|1178.63|1167.83|1178.63|1167.83|1178.63|1167.83|1
1644075170000|2022-02-05 15:32:50|1178.64|1167.84|1178.64|1167.84|1178.64|1167.84|1178.64|1167.84|1
1644075180000|2022-02-05 15:33:00|1178.7|1167.9|1179.03|1168.23|1179.03|1168.23|1178.7|1167.9|7
1644075190000|2022-02-05 15:33:10|1179.17|1168.37|1179.39|1168.59|1179.39|1168.59|1179.17|1168.37|3
1644075200000|2022-02-05 15:33:20|1179.56|1168.76|1179.91|1169.11|1180.02|1169.22|1179.56|1168.76|7
1644075210000|2022-02-05 15:33:30|1180.02|1169.22|1180.06|1169.26|1180.09|1169.29|1179.96|1169.16|5
1644075220000|2022-02-05 15:33:40|1180.11|1169.31|1180.28|1169.48|1180.52|1169.72|1180.11|1169.31|4
1644075240000|2022-02-05 15:34:00|1180.5|1169.7|1180.5|1169.7|1180.5|1169.7|1180.13|1169.33|5
1644075250000|2022-02-05 15:34:10|1180.38|1169.58|1180.28|1169.48|1180.38|1169.58|1180.16|1169.36|3
1644075260000|2022-02-05 15:34:20|1180.31|1169.51|1179.94|1169.14|1180.31|1169.51|1179.94|1169.14|3
1644075270000|2022-02-05 15:34:30|1180.31|1169.51|1180|1169.2|1180.38|1169.58|1180|1169.2|4
1644075280000|2022-02-05 15:34:40|1179.99|1169.19|1179.84|1169.04|1179.99|1169.19|1179.84|1169.04|4
1644075290000|2022-02-05 15:34:50|1179.62|1168.82|1179.62|1168.82|1179.62|1168.82|1179.62|1168.82|1
1644075300000|2022-02-05 15:35:00|1179.72|1168.92|1180.22|1169.42|1180.22|1169.42|1179.72|1168.92|5
1644075310000|2022-02-05 15:35:10|1180.21|1169.41|1180.01|1169.21|1180.21|1169.41|1180.01|1169.21|3
1644075320000|2022-02-05 15:35:20|1180.1|1169.3|1180.22|1169.42|1180.22|1169.42|1180.1|1169.3|3
1644075330000|2022-02-05 15:35:30|1180.29|1169.49|1180.29|1169.49|1180.29|1169.49|1180.29|1169.49|1
1644075340000|2022-02-05 15:35:40|1180.4|1169.6|1180.91|1170.11|1180.91|1170.11|1180.4|1169.6|7
1644075350000|2022-02-05 15:35:50|1181.11|1170.31|1181.4|1170.6|1181.42|1170.62|1181.1|1170.3|5
1644075380000|2022-02-05 15:36:20|1181.42|1170.62|1181.74|1170.94|1181.74|1170.94|1181.42|1170.62|3
1644075390000|2022-02-05 15:36:30|1181.77|1170.97|1181.69|1170.89|1181.77|1170.97|1181.62|1170.82|3
1644075400000|2022-02-05 15:36:40|1181.74|1170.94|1181.73|1170.93|1181.77|1170.97|1181.73|1170.93|4
1644075410000|2022-02-05 15:36:50|1181.61|1170.81|1180.99|1170.19|1181.61|1170.81|1180.99|1170.19|4
1644075420000|2022-02-05 15:37:00|1181.18|1170.38|1181.58|1170.78|1181.58|1170.78|1181|1170.2|10
1644075430000|2022-02-05 15:37:10|1181.57|1170.77|1181.57|1170.77|1181.57|1170.77|1181.57|1170.77|1
1644075450000|2022-02-05 15:37:30|1181.77|1170.97|1181.77|1170.97|1181.77|1170.97|1181.77|1170.97|1
1644075460000|2022-02-05 15:37:40|1181.57|1170.77|1182.36|1171.56|1182.36|1171.56|1181.57|1170.77|11
1644075470000|2022-02-05 15:37:50|1182.4|1171.6|1182.79|1171.99|1182.92|1172.12|1182.4|1171.6|10
1644075480000|2022-02-05 15:38:00|1182.66|1171.86|1182.77|1171.97|1182.77|1171.97|1182.66|1171.86|2
1644075490000|2022-02-05 15:38:10|1182.8|1172|1182.51|1171.71|1182.8|1172|1182.19|1171.39|12
1644075500000|2022-02-05 15:38:20|1182.93|1172.13|1183.21|1172.41|1183.21|1172.41|1182.84|1172.04|8
1644075510000|2022-02-05 15:38:30|1183.26|1172.46|1182.93|1172.13|1183.26|1172.46|1182.93|1172.13|3
1644075520000|2022-02-05 15:38:40|1183.11|1172.31|1183.14|1172.34|1183.36|1172.56|1183.11|1172.31|6
1644075530000|2022-02-05 15:38:50|1183.3|1172.5|1183.08|1172.28|1183.3|1172.5|1183.08|1172.28|2
1644075540000|2022-02-05 15:39:00|1182.98|1172.18|1183.22|1172.42|1183.22|1172.42|1182.92|1172.12|8
1644075550000|2022-02-05 15:39:10|1183.21|1172.41|1182.96|1172.16|1183.21|1172.41|1182.96|1172.16|5
1644075560000|2022-02-05 15:39:20|1183.01|1172.21|1182.83|1172.03|1183.01|1172.21|1182.83|1172.03|2
1644075570000|2022-02-05 15:39:30|1182.84|1172.04|1182.8|1172|1182.84|1172.04|1182.8|1172|4
1644075580000|2022-02-05 15:39:40|1182.81|1172.01|1182.8|1172|1182.81|1172.01|1182.8|1172|2
1644075590000|2022-02-05 15:39:50|1182.81|1172.01|1182.76|1171.96|1182.81|1172.01|1182.76|1171.96|2
1644075600000|2022-02-05 15:40:00|1182.91|1172.11|1183.64|1172.84|1184.08|1173.28|1182.91|1172.11|10
1644075610000|2022-02-05 15:40:10|1183.54|1172.74|1183.54|1172.74|1183.54|1172.74|1183.54|1172.74|1
1644075620000|2022-02-05 15:40:20|1183.35|1172.55|1183.99|1173.19|1183.99|1173.19|1183.31|1172.51|5
1644075630000|2022-02-05 15:40:30|1184.24|1173.44|1184.24|1173.44|1184.24|1173.44|1184.24|1173.44|1
1644075640000|2022-02-05 15:40:40|1184.15|1173.35|1184|1173.2|1184.15|1173.35|1184|1173.2|4
1644075650000|2022-02-05 15:40:50|1183.92|1173.12|1183.53|1172.73|1183.92|1173.12|1183.53|1172.73|4
1644075660000|2022-02-05 15:41:00|1183.46|1172.66|1182.17|1171.37|1183.46|1172.66|1182.17|1171.37|13
1644075670000|2022-02-05 15:41:10|1181.88|1171.08|1180.04|1169.24|1181.88|1171.08|1180.04|1169.24|14
1644075680000|2022-02-05 15:41:20|1179.95|1169.15|1179.95|1169.15|1180.23|1169.43|1179.17|1168.37|13
1644075690000|2022-02-05 15:41:30|1180.05|1169.25|1179.92|1169.12|1180.05|1169.25|1179.92|1169.12|4
1644075700000|2022-02-05 15:41:40|1179.76|1168.96|1179.61|1168.81|1179.76|1168.96|1179.03|1168.23|8
1644075710000|2022-02-05 15:41:50|1179.64|1168.84|1180.74|1169.94|1180.74|1169.94|1179.64|1168.84|8
1644075720000|2022-02-05 15:42:00|1180.58|1169.78|1180.36|1169.56|1180.58|1169.78|1180.07|1169.27|5
1644075730000|2022-02-05 15:42:10|1180.16|1169.36|1180.26|1169.46|1180.26|1169.46|1179.94|1169.14|6
1644075740000|2022-02-05 15:42:20|1180.17|1169.37|1180.05|1169.25|1180.35|1169.55|1180.05|1169.25|3
1644075750000|2022-02-05 15:42:30|1179.88|1169.08|1179.77|1168.97|1179.89|1169.09|1179.47|1168.67|7
1644075760000|2022-02-05 15:42:40|1179.46|1168.66|1179.08|1168.28|1179.46|1168.66|1179.08|1168.28|3
1644075770000|2022-02-05 15:42:50|1178.95|1168.15|1178.95|1168.15|1179.23|1168.43|1178.95|1168.15|4
1644075780000|2022-02-05 15:43:00|1179.03|1168.23|1179.03|1168.23|1179.22|1168.42|1179.03|1168.23|3
1644075790000|2022-02-05 15:43:10|1179.18|1168.38|1179.33|1168.53|1179.33|1168.53|1179.18|1168.38|2
1644075800000|2022-02-05 15:43:20|1179.47|1168.67|1179.8|1169|1179.8|1169|1179.47|1168.67|2
1644075810000|2022-02-05 15:43:30|1179.89|1169.09|1179.34|1168.54|1179.89|1169.09|1179.34|1168.54|5
1644075820000|2022-02-05 15:43:40|1179.11|1168.31|1179.13|1168.33|1179.54|1168.74|1179.11|1168.31|5
1644075830000|2022-02-05 15:43:50|1179.3|1168.5|1179.3|1168.5|1179.57|1168.77|1179.3|1168.5|3
1644075840000|2022-02-05 15:44:00|1179.12|1168.32|1179.12|1168.32|1179.12|1168.32|1179.12|1168.32|1
1644075850000|2022-02-05 15:44:10|1178.96|1168.16|1178.96|1168.16|1178.96|1168.16|1178.96|1168.16|1
1644075860000|2022-02-05 15:44:20|1179.11|1168.31|1179|1168.2|1179.11|1168.31|1179|1168.2|2
1644075880000|2022-02-05 15:44:40|1179.02|1168.22|1178.37|1167.57|1179.02|1168.22|1178.12|1167.32|10
1644075890000|2022-02-05 15:44:50|1178.12|1167.32|1178.12|1167.32|1178.12|1167.32|1178.12|1167.32|1
1644075900000|2022-02-05 15:45:00|1178.37|1167.57|1177.92|1167.12|1178.37|1167.57|1177.92|1167.12|3
1644075910000|2022-02-05 15:45:10|1177.93|1167.13|1177.93|1167.13|1177.93|1167.13|1177.93|1167.13|1
1644075920000|2022-02-05 15:45:20|1177.89|1167.09|1177.36|1166.56|1177.89|1167.09|1177.36|1166.56|7
1644075930000|2022-02-05 15:45:30|1177.39|1166.59|1175.93|1165.13|1177.39|1166.59|1175.91|1165.11|12
1644075940000|2022-02-05 15:45:40|1175.91|1165.11|1175.86|1165.06|1175.92|1165.12|1175.18|1164.38|14
1644075950000|2022-02-05 15:45:50|1176.3|1165.5|1176.76|1165.96|1176.81|1166.01|1176.3|1165.5|7
1644075960000|2022-02-05 15:46:00|1176.69|1165.89|1176.69|1165.89|1176.69|1165.89|1176.69|1165.89|1
1644075970000|2022-02-05 15:46:10|1176.7|1165.9|1176.7|1165.9|1176.7|1165.9|1176.7|1165.9|1
1644075980000|2022-02-05 15:46:20|1176.53|1165.73|1176.66|1165.86|1176.66|1165.86|1176.53|1165.73|2
1644075990000|2022-02-05 15:46:30|1176.58|1165.78|1176.65|1165.85|1176.65|1165.85|1175.98|1165.18|7
1644076000000|2022-02-05 15:46:40|1177.34|1166.54|1177.77|1166.97|1177.77|1166.97|1177.34|1166.54|10
1644076010000|2022-02-05 15:46:50|1177.76|1166.96|1177.25|1166.45|1177.76|1166.96|1177.25|1166.45|7
1644076020000|2022-02-05 15:47:00|1177.46|1166.66|1177.32|1166.52|1177.46|1166.66|1177.32|1166.52|2
1644076030000|2022-02-05 15:47:10|1177.67|1166.87|1177.55|1166.75|1177.71|1166.91|1177.55|1166.75|4
1644076040000|2022-02-05 15:47:20|1177.54|1166.74|1176.95|1166.15|1177.54|1166.74|1176.95|1166.15|5
1644076050000|2022-02-05 15:47:30|1176.92|1166.12|1176.92|1166.12|1176.92|1166.12|1176.92|1166.12|1
1644076060000|2022-02-05 15:47:40|1176.91|1166.11|1176.91|1166.11|1176.91|1166.11|1176.91|1166.11|1
1644076080000|2022-02-05 15:48:00|1176.86|1166.06|1176.1|1165.3|1176.86|1166.06|1176.1|1165.3|4
1644076090000|2022-02-05 15:48:10|1176.33|1165.53|1176.44|1165.64|1176.44|1165.64|1176.33|1165.53|2
1644076110000|2022-02-05 15:48:30|1176.61|1165.81|1176.71|1165.91|1176.71|1165.91|1176.61|1165.81|2
1644076120000|2022-02-05 15:48:40|1176.78|1165.98|1176.92|1166.12|1176.92|1166.12|1176.78|1165.98|3
1644076130000|2022-02-05 15:48:50|1176.94|1166.14|1177.05|1166.25|1177.05|1166.25|1176.94|1166.14|2
1644076140000|2022-02-05 15:49:00|1176.97|1166.17|1176.97|1166.17|1176.97|1166.17|1176.97|1166.17|1
1644076150000|2022-02-05 15:49:10|1176.93|1166.13|1176.77|1165.97|1176.93|1166.13|1176.77|1165.97|2
1644076160000|2022-02-05 15:49:20|1176.76|1165.96|1176.6|1165.8|1176.76|1165.96|1176.6|1165.8|3
1644076180000|2022-02-05 15:49:40|1176.61|1165.81|1176.6|1165.8|1176.61|1165.81|1176.6|1165.8|2
1644076190000|2022-02-05 15:49:50|1176.59|1165.79|1176.9|1166.1|1176.9|1166.1|1176.59|1165.79|2
1644076200000|2022-02-05 15:50:00|1176.96|1166.16|1176.97|1166.17|1176.97|1166.17|1176.96|1166.16|2
1644076210000|2022-02-05 15:50:10|1177.02|1166.22|1176|1165.2|1177.02|1166.22|1176|1165.2|10
1644076230000|2022-02-05 15:50:30|1175.84|1165.04|1175.84|1165.04|1175.84|1165.04|1175.84|1165.04|1
1644076240000|2022-02-05 15:50:40|1175.77|1164.97|1175.12|1164.32|1175.77|1164.97|1175.12|1164.32|4
1644076250000|2022-02-05 15:50:50|1175|1164.2|1174.18|1163.38|1175|1164.2|1174.18|1163.38|9
1644076260000|2022-02-05 15:51:00|1174.19|1163.39|1173.15|1162.35|1174.3|1163.5|1173.15|1162.35|9
1644076270000|2022-02-05 15:51:10|1172.91|1162.11|1174.16|1163.36|1174.4|1163.6|1172.91|1162.11|10
1644076280000|2022-02-05 15:51:20|1173.94|1163.14|1174.31|1163.51|1174.31|1163.51|1173.94|1163.14|6
1644076290000|2022-02-05 15:51:30|1174.29|1163.49|1174.92|1164.12|1174.92|1164.12|1174.29|1163.49|5
1644076300000|2022-02-05 15:51:40|1174.75|1163.95|1174.93|1164.13|1174.93|1164.13|1174.75|1163.95|2
1644076320000|2022-02-05 15:52:00|1174.77|1163.97|1175.04|1164.24|1175.04|1164.24|1174.77|1163.97|4
1644076330000|2022-02-05 15:52:10|1175.38|1164.58|1174.83|1164.03|1175.38|1164.58|1174.83|1164.03|4
1644076340000|2022-02-05 15:52:20|1174.84|1164.04|1174.64|1163.84|1174.84|1164.04|1174.26|1163.46|9
1644076350000|2022-02-05 15:52:30|1174.62|1163.82|1174.62|1163.82|1174.62|1163.82|1174.62|1163.82|1
1644076360000|2022-02-05 15:52:40|1174.54|1163.74|1174.14|1163.34|1174.54|1163.74|1174.14|1163.34|3
1644076370000|2022-02-05 15:52:50|1174.12|1163.32|1174.11|1163.31|1174.12|1163.32|1174.11|1163.31|2
1644076380000|2022-02-05 15:53:00|1173.99|1163.19|1173.99|1163.19|1173.99|1163.19|1173.99|1163.19|1
1644076390000|2022-02-05 15:53:10|1173.9|1163.1|1173.9|1163.1|1173.91|1163.11|1173.9|1163.1|5
1644076400000|2022-02-05 15:53:20|1173.91|1163.11|1173.61|1162.81|1173.91|1163.11|1173.61|1162.81|4
1644076410000|2022-02-05 15:53:30|1173.42|1162.62|1173.07|1162.27|1173.42|1162.62|1173.07|1162.27|4
1644076440000|2022-02-05 15:54:00|1173.01|1162.21|1173.01|1162.21|1173.01|1162.21|1173.01|1162.21|1
1644076450000|2022-02-05 15:54:10|1173.16|1162.36|1173.01|1162.21|1173.16|1162.36|1173.01|1162.21|2
1644076460000|2022-02-05 15:54:20|1173.16|1162.36|1173.23|1162.43|1173.23|1162.43|1173.16|1162.36|2
1644076470000|2022-02-05 15:54:30|1173.61|1162.81|1173.3|1162.5|1173.65|1162.85|1173.3|1162.5|4
1644076480000|2022-02-05 15:54:40|1173.16|1162.36|1172.93|1162.13|1173.16|1162.36|1172.93|1162.13|3
1644076490000|2022-02-05 15:54:50|1173|1162.2|1173|1162.2|1173.33|1162.53|1173|1162.2|4
1644076500000|2022-02-05 15:55:00|1173.17|1162.37|1173.33|1162.53|1173.33|1162.53|1173.17|1162.37|2
1644076510000|2022-02-05 15:55:10|1173.44|1162.64|1173.57|1162.77|1173.57|1162.77|1173.44|1162.64|2
1644076540000|2022-02-05 15:55:40|1173.39|1162.59|1172.98|1162.18|1173.39|1162.59|1172.98|1162.18|3
1644076550000|2022-02-05 15:55:50|1173.16|1162.36|1173.85|1163.05|1173.85|1163.05|1173.16|1162.36|5
1644076560000|2022-02-05 15:56:00|1173.91|1163.11|1174.04|1163.24|1174.04|1163.24|1173.91|1163.11|3
1644076570000|2022-02-05 15:56:10|1173.94|1163.14|1173.94|1163.14|1173.94|1163.14|1173.94|1163.14|1
1644076580000|2022-02-05 15:56:20|1173.92|1163.12|1173.92|1163.12|1173.92|1163.12|1173.92|1163.12|1
1644076610000|2022-02-05 15:56:50|1173.98|1163.18|1173.55|1162.75|1173.98|1163.18|1173.55|1162.75|5
1644076620000|2022-02-05 15:57:00|1173.54|1162.74|1172.84|1162.04|1173.54|1162.74|1172.84|1162.04|5
1644076630000|2022-02-05 15:57:10|1172.93|1162.13|1173.01|1162.21|1173.01|1162.21|1172.93|1162.13|2
1644076640000|2022-02-05 15:57:20|1173.16|1162.36|1173.86|1163.06|1173.86|1163.06|1173.16|1162.36|5
1644076650000|2022-02-05 15:57:30|1173.82|1163.02|1173.82|1163.02|1173.82|1163.02|1173.82|1163.02|1
1644076660000|2022-02-05 15:57:40|1173.87|1163.07|1173.87|1163.07|1173.87|1163.07|1173.87|1163.07|1
1644076680000|2022-02-05 15:58:00|1173.97|1163.17|1174.04|1163.24|1174.04|1163.24|1173.97|1163.17|2
1644076690000|2022-02-05 15:58:10|1174.13|1163.33|1174.48|1163.68|1174.48|1163.68|1174.04|1163.24|5
1644076700000|2022-02-05 15:58:20|1174.55|1163.75|1175.28|1164.48|1175.28|1164.48|1174.55|1163.75|6
1644076710000|2022-02-05 15:58:30|1175.08|1164.28|1175.09|1164.29|1175.13|1164.33|1174.95|1164.15|5
1644076720000|2022-02-05 15:58:40|1175.05|1164.25|1175.05|1164.25|1175.05|1164.25|1175.05|1164.25|1
1644076730000|2022-02-05 15:58:50|1175.04|1164.24|1175.24|1164.44|1175.24|1164.44|1174.98|1164.18|3
1644076740000|2022-02-05 15:59:00|1175.6|1164.8|1175.97|1165.17|1175.97|1165.17|1175.6|1164.8|5
1644076750000|2022-02-05 15:59:10|1176.07|1165.27|1176.04|1165.24|1176.09|1165.29|1176.04|1165.24|3
1644076760000|2022-02-05 15:59:20|1176.05|1165.25|1175.75|1164.95|1176.05|1165.25|1175.58|1164.78|7
1644076770000|2022-02-05 15:59:30|1175.76|1164.96|1175.95|1165.15|1175.96|1165.16|1175.76|1164.96|5
1644076780000|2022-02-05 15:59:40|1176.09|1165.29|1176.09|1165.29|1176.09|1165.29|1176.09|1165.29|1
1644076790000|2022-02-05 15:59:50|1176.18|1165.38|1176.31|1165.51|1176.54|1165.74|1176.18|1165.38|5
1644076800000|2022-02-05 16:00:00|1176.13|1165.33|1176.09|1165.29|1176.13|1165.33|1176.09|1165.29|2
1644076810000|2022-02-05 16:00:10|1176.27|1165.47|1176.39|1165.59|1176.39|1165.59|1176.09|1165.29|5
1644076820000|2022-02-05 16:00:20|1176.82|1166.02|1177.79|1166.99|1177.79|1166.99|1176.82|1166.02|10
1644076830000|2022-02-05 16:00:30|1178.13|1167.33|1177.99|1167.19|1178.29|1167.49|1177.99|1167.19|3
1644076840000|2022-02-05 16:00:40|1177.92|1167.12|1175.22|1164.42|1177.92|1167.12|1175.22|1164.42|14
1644076850000|2022-02-05 16:00:50|1174.78|1163.98|1173.47|1162.67|1174.8|1164|1173.14|1162.34|14
1644076860000|2022-02-05 16:01:00|1173.37|1162.57|1173.21|1162.41|1173.52|1162.72|1172.9|1162.1|7
1644076870000|2022-02-05 16:01:10|1173.19|1162.39|1172.93|1162.13|1173.21|1162.41|1172.93|1162.13|4
1644076880000|2022-02-05 16:01:20|1172.95|1162.15|1172.05|1161.25|1172.95|1162.15|1172.05|1161.25|4
1644076890000|2022-02-05 16:01:30|1172.04|1161.24|1171.25|1160.45|1172.04|1161.24|1170.92|1160.12|10
1644076900000|2022-02-05 16:01:40|1171.33|1160.53|1171.65|1160.85|1171.65|1160.85|1171.33|1160.53|3
1644076910000|2022-02-05 16:01:50|1171.82|1161.02|1171.65|1160.85|1171.82|1161.02|1171.54|1160.74|4
1644076920000|2022-02-05 16:02:00|1171.66|1160.86|1175.31|1164.51|1175.92|1165.12|1171.66|1160.86|26
1644076930000|2022-02-05 16:02:10|1174.9|1164.1|1174.6|1163.8|1175.57|1164.77|1174.6|1163.8|13
1644076940000|2022-02-05 16:02:20|1174.48|1163.68|1174.49|1163.69|1174.59|1163.79|1174.19|1163.39|8
1644076950000|2022-02-05 16:02:30|1174.45|1163.65|1173.89|1163.09|1174.91|1164.11|1173.89|1163.09|10
1644076960000|2022-02-05 16:02:40|1173.92|1163.12|1174.41|1163.61|1174.41|1163.61|1173.92|1163.12|5
1644076970000|2022-02-05 16:02:50|1174.16|1163.36|1173.92|1163.12|1174.21|1163.41|1173.92|1163.12|4
1644076980000|2022-02-05 16:03:00|1173.9|1163.1|1173.76|1162.96|1173.9|1163.1|1173.76|1162.96|3
1644076990000|2022-02-05 16:03:10|1173.65|1162.85|1173.26|1162.46|1173.65|1162.85|1173.26|1162.46|3
1644077000000|2022-02-05 16:03:20|1172.93|1162.13|1172.15|1161.35|1173.2|1162.4|1172.15|1161.35|11
1644077010000|2022-02-05 16:03:30|1172.42|1161.62|1171.91|1161.11|1172.42|1161.62|1171.91|1161.11|9
1644077020000|2022-02-05 16:03:40|1171.92|1161.12|1171.72|1160.92|1171.92|1161.12|1171.72|1160.92|4
1644077030000|2022-02-05 16:03:50|1171.61|1160.81|1170.87|1160.07|1171.61|1160.81|1170.87|1160.07|7
1644077040000|2022-02-05 16:04:00|1170.63|1159.83|1168.51|1157.71|1170.63|1159.83|1168.51|1157.71|17
1644077050000|2022-02-05 16:04:10|1168.67|1157.87|1167.73|1156.93|1168.67|1157.87|1166.63|1155.83|20
1644077060000|2022-02-05 16:04:20|1167.79|1156.99|1168.23|1157.43|1168.3|1157.5|1167.79|1156.99|12
1644077070000|2022-02-05 16:04:30|1168.2|1157.4|1168.13|1157.33|1168.2|1157.4|1168.13|1157.33|2
1644077080000|2022-02-05 16:04:40|1168.03|1157.23|1166.52|1155.72|1168.03|1157.23|1166.52|1155.72|12
1644077090000|2022-02-05 16:04:50|1166.39|1155.59|1166.17|1155.37|1166.39|1155.59|1165.88|1155.08|9
1644077100000|2022-02-05 16:05:00|1166.1|1155.3|1166.06|1155.26|1166.1|1155.3|1165.82|1155.02|7
1644077110000|2022-02-05 16:05:10|1166.17|1155.37|1165.63|1154.83|1166.17|1155.37|1165.63|1154.83|5
1644077120000|2022-02-05 16:05:20|1165.69|1154.89|1164.66|1153.86|1165.77|1154.97|1164.66|1153.86|12
1644077130000|2022-02-05 16:05:30|1164.65|1153.85|1163.78|1152.98|1164.75|1153.95|1163.71|1152.91|18
1644077140000|2022-02-05 16:05:40|1163.71|1152.91|1164.8|1154|1164.8|1154|1163.71|1152.91|9
1644077150000|2022-02-05 16:05:50|1164.76|1153.96|1164.76|1153.96|1164.76|1153.96|1164.76|1153.96|1
1644077160000|2022-02-05 16:06:00|1164.72|1153.92|1164.72|1153.92|1164.72|1153.92|1164.72|1153.92|1
1644077170000|2022-02-05 16:06:10|1164.69|1153.89|1164.67|1153.87|1164.69|1153.89|1164.67|1153.87|2
1644077180000|2022-02-05 16:06:20|1164.69|1153.89|1164.69|1153.89|1164.69|1153.89|1164.69|1153.89|1
1644077190000|2022-02-05 16:06:30|1164.62|1153.82|1164.51|1153.71|1164.8|1154|1164.51|1153.71|8
1644077200000|2022-02-05 16:06:40|1164.44|1153.64|1163.94|1153.14|1164.66|1153.86|1163.94|1153.14|13
1644077210000|2022-02-05 16:06:50|1163.89|1153.09|1163.45|1152.65|1163.89|1153.09|1163.45|1152.65|6
1644077220000|2022-02-05 16:07:00|1163.22|1152.42|1162.51|1151.71|1163.49|1152.69|1162.38|1151.58|8
1644077230000|2022-02-05 16:07:10|1162.12|1151.32|1161.77|1150.97|1162.13|1151.33|1161.77|1150.97|6
1644077240000|2022-02-05 16:07:20|1161.92|1151.12|1162.89|1152.09|1162.89|1152.09|1161.92|1151.12|6
1644077250000|2022-02-05 16:07:30|1163.05|1152.25|1163.38|1152.58|1163.38|1152.58|1163.04|1152.24|5
1644077260000|2022-02-05 16:07:40|1163.05|1152.25|1163.34|1152.54|1163.34|1152.54|1163.05|1152.25|2
1644077270000|2022-02-05 16:07:50|1163.38|1152.58|1163.01|1152.21|1163.38|1152.58|1162.99|1152.19|5
1644077290000|2022-02-05 16:08:10|1163.4|1152.6|1163.05|1152.25|1163.4|1152.6|1163.05|1152.25|2
1644077300000|2022-02-05 16:08:20|1163.02|1152.22|1163.01|1152.21|1163.02|1152.22|1163.01|1152.21|2
1644077310000|2022-02-05 16:08:30|1163.13|1152.33|1163.13|1152.33|1163.13|1152.33|1163.13|1152.33|1
1644077320000|2022-02-05 16:08:40|1163.01|1152.21|1163.14|1152.34|1163.14|1152.34|1163.01|1152.21|3
1644077330000|2022-02-05 16:08:50|1163.11|1152.31|1163.06|1152.26|1163.11|1152.31|1163.06|1152.26|2
1644077340000|2022-02-05 16:09:00|1162.9|1152.1|1162.99|1152.19|1163.05|1152.25|1162.9|1152.1|4
1644077350000|2022-02-05 16:09:10|1162.96|1152.16|1162.81|1152.01|1162.96|1152.16|1162.81|1152.01|2
1644077360000|2022-02-05 16:09:20|1162.8|1152|1162.38|1151.58|1162.8|1152|1162.38|1151.58|3
1644077370000|2022-02-05 16:09:30|1162.39|1151.59|1162.26|1151.46|1162.39|1151.59|1162.26|1151.46|2
1644077380000|2022-02-05 16:09:40|1162.11|1151.31|1161.39|1150.59|1162.11|1151.31|1161.39|1150.59|5
1644077390000|2022-02-05 16:09:50|1161.15|1150.35|1160.62|1149.82|1161.15|1150.35|1160.62|1149.82|4
1644077400000|2022-02-05 16:10:00|1160.64|1149.84|1160.64|1149.84|1160.64|1149.84|1160.62|1149.82|3
1644077410000|2022-02-05 16:10:10|1160.62|1149.82|1160.52|1149.72|1160.93|1150.13|1160.13|1149.33|11
1644077420000|2022-02-05 16:10:20|1160.29|1149.49|1159.86|1149.06|1160.29|1149.49|1159.86|1149.06|7
1644077430000|2022-02-05 16:10:30|1159.99|1149.19|1160.11|1149.31|1160.11|1149.31|1159.87|1149.07|9
1644077440000|2022-02-05 16:10:40|1160.15|1149.35|1160.96|1150.16|1160.96|1150.16|1160.15|1149.35|6
1644077450000|2022-02-05 16:10:50|1160.98|1150.18|1160.98|1150.18|1160.98|1150.18|1160.98|1150.18|1
1644077460000|2022-02-05 16:11:00|1160.97|1150.17|1161.1|1150.3|1161.16|1150.36|1160.97|1150.17|4
1644077470000|2022-02-05 16:11:10|1161.08|1150.28|1160.83|1150.03|1161.33|1150.53|1160.83|1150.03|8
1644077480000|2022-02-05 16:11:20|1160.7|1149.9|1160.76|1149.96|1160.76|1149.96|1160.7|1149.9|2
1644077490000|2022-02-05 16:11:30|1160.64|1149.84|1160.7|1149.9|1160.7|1149.9|1160.54|1149.74|3
1644077520000|2022-02-05 16:12:00|1160.82|1150.02|1160.59|1149.79|1160.82|1150.02|1160.59|1149.79|3
1644077530000|2022-02-05 16:12:10|1160.46|1149.66|1160.35|1149.55|1160.46|1149.66|1160.35|1149.55|2
1644077540000|2022-02-05 16:12:20|1160.42|1149.62|1160.42|1149.62|1160.42|1149.62|1160.42|1149.62|1
1644077550000|2022-02-05 16:12:30|1160.31|1149.51|1160.29|1149.49|1160.31|1149.51|1160.29|1149.49|2
1644077560000|2022-02-05 16:12:40|1160.27|1149.47|1160.93|1150.13|1160.94|1150.14|1160.27|1149.47|6
1644077570000|2022-02-05 16:12:50|1160.94|1150.14|1160.92|1150.12|1161.14|1150.34|1160.92|1150.12|4
1644077580000|2022-02-05 16:13:00|1160.85|1150.05|1160.62|1149.82|1160.85|1150.05|1160.62|1149.82|3
1644077590000|2022-02-05 16:13:10|1160.51|1149.71|1160.7|1149.9|1160.7|1149.9|1160.51|1149.71|3
1644077600000|2022-02-05 16:13:20|1160.81|1150.01|1160.81|1150.01|1160.81|1150.01|1160.81|1150.01|1
1644077610000|2022-02-05 16:13:30|1160.83|1150.03|1160.85|1150.05|1160.85|1150.05|1160.83|1150.03|2
1644077620000|2022-02-05 16:13:40|1160.83|1150.03|1160.92|1150.12|1160.92|1150.12|1160.83|1150.03|3
1644077630000|2022-02-05 16:13:50|1161.01|1150.21|1161.61|1150.81|1161.61|1150.81|1161.01|1150.21|7
1644077640000|2022-02-05 16:14:00|1161.65|1150.85|1161.88|1151.08|1161.88|1151.08|1161.65|1150.85|4
1644077650000|2022-02-05 16:14:10|1161.91|1151.11|1161.94|1151.14|1162.27|1151.47|1161.91|1151.11|6
1644077660000|2022-02-05 16:14:20|1161.82|1151.02|1162.1|1151.3|1162.1|1151.3|1161.82|1151.02|3
1644077670000|2022-02-05 16:14:30|1162.19|1151.39|1161.94|1151.14|1162.35|1151.55|1161.94|1151.14|4
1644077680000|2022-02-05 16:14:40|1161.89|1151.09|1161.94|1151.14|1161.94|1151.14|1161.89|1151.09|2
1644077690000|2022-02-05 16:14:50|1161.93|1151.13|1161.93|1151.13|1161.93|1151.13|1161.93|1151.13|1
1644077700000|2022-02-05 16:15:00|1161.94|1151.14|1162.48|1151.68|1162.48|1151.68|1161.94|1151.14|5
1644077710000|2022-02-05 16:15:10|1162.33|1151.53|1162.9|1152.1|1162.9|1152.1|1162.19|1151.39|9
1644077740000|2022-02-05 16:15:40|1162.73|1151.93|1162.36|1151.56|1162.73|1151.93|1162.36|1151.56|3
1644077750000|2022-02-05 16:15:50|1162.12|1151.32|1161.87|1151.07|1162.12|1151.32|1161.87|1151.07|4
1644077760000|2022-02-05 16:16:00|1161.84|1151.04|1161.69|1150.89|1161.87|1151.07|1161.65|1150.85|6
1644077770000|2022-02-05 16:16:10|1161.63|1150.83|1161.63|1150.83|1161.63|1150.83|1161.63|1150.83|1
1644077780000|2022-02-05 16:16:20|1161.61|1150.81|1161.92|1151.12|1161.92|1151.12|1161.49|1150.69|5
1644077790000|2022-02-05 16:16:30|1161.9|1151.1|1161.99|1151.19|1162.26|1151.46|1161.9|1151.1|10
1644077800000|2022-02-05 16:16:40|1161.92|1151.12|1161.92|1151.12|1161.92|1151.12|1161.92|1151.12|1
1644077810000|2022-02-05 16:16:50|1161.87|1151.07|1161.31|1150.51|1161.87|1151.07|1161.31|1150.51|4
1644077820000|2022-02-05 16:17:00|1161.16|1150.36|1161.59|1150.79|1161.59|1150.79|1161.16|1150.36|3
1644077830000|2022-02-05 16:17:10|1161.36|1150.56|1160.96|1150.16|1161.36|1150.56|1160.87|1150.07|7
1644077840000|2022-02-05 16:17:20|1161.07|1150.27|1161.11|1150.31|1161.11|1150.31|1161.07|1150.27|2
1644077850000|2022-02-05 16:17:30|1161.15|1150.35|1161.92|1151.12|1161.92|1151.12|1161.15|1150.35|6
1644077860000|2022-02-05 16:17:40|1162.07|1151.27|1163.85|1153.05|1164.01|1153.21|1162.07|1151.27|12
1644077870000|2022-02-05 16:17:50|1163.73|1152.93|1163.55|1152.75|1163.73|1152.93|1162.88|1152.08|9
1644077880000|2022-02-05 16:18:00|1163.56|1152.76|1163.74|1152.94|1163.74|1152.94|1163.54|1152.74|7
1644077890000|2022-02-05 16:18:10|1163.77|1152.97|1164.06|1153.26|1164.06|1153.26|1163.77|1152.97|4
1644077900000|2022-02-05 16:18:20|1164.22|1153.42|1164.05|1153.25|1164.22|1153.42|1163.82|1153.02|8
1644077910000|2022-02-05 16:18:30|1164.16|1153.36|1164.02|1153.22|1164.16|1153.36|1164.02|1153.22|3
1644077920000|2022-02-05 16:18:40|1163.9|1153.1|1163.91|1153.11|1163.91|1153.11|1163.9|1153.1|2
1644077930000|2022-02-05 16:18:50|1163.92|1153.12|1164.15|1153.35|1164.15|1153.35|1163.92|1153.12|5
1644077940000|2022-02-05 16:19:00|1164.37|1153.57|1165.08|1154.28|1165.08|1154.28|1164.35|1153.55|6
1644077960000|2022-02-05 16:19:20|1164.98|1154.18|1164.48|1153.68|1164.98|1154.18|1164.48|1153.68|4
1644077970000|2022-02-05 16:19:30|1164.51|1153.71|1164.51|1153.71|1164.51|1153.71|1164.51|1153.71|1
1644077980000|2022-02-05 16:19:40|1164.57|1153.77|1164.57|1153.77|1164.57|1153.77|1164.57|1153.77|1
1644077990000|2022-02-05 16:19:50|1164.76|1153.96|1164.99|1154.19|1164.99|1154.19|1164.65|1153.85|5
1644078000000|2022-02-05 16:20:00|1164.92|1154.12|1164.79|1153.99|1164.95|1154.15|1164.79|1153.99|3
1644078010000|2022-02-05 16:20:10|1164.7|1153.9|1162.99|1152.19|1164.7|1153.9|1162.99|1152.19|9
1644078020000|2022-02-05 16:20:20|1162.98|1152.18|1164|1153.2|1164|1153.2|1162.98|1152.18|4
1644078030000|2022-02-05 16:20:30|1164.27|1153.47|1164.94|1154.14|1164.97|1154.17|1164.27|1153.47|8
1644078040000|2022-02-05 16:20:40|1165.05|1154.25|1165.11|1154.31|1165.73|1154.93|1165.05|1154.25|8
1644078050000|2022-02-05 16:20:50|1165.07|1154.27|1165.11|1154.31|1165.11|1154.31|1165.07|1154.27|2
1644078060000|2022-02-05 16:21:00|1165.06|1154.26|1164.7|1153.9|1165.06|1154.26|1164.52|1153.72|6
1644078070000|2022-02-05 16:21:10|1164.42|1153.62|1165.01|1154.21|1165.01|1154.21|1164.36|1153.56|8
1644078080000|2022-02-05 16:21:20|1165.33|1154.53|1165.99|1155.19|1165.99|1155.19|1165.21|1154.41|10
1644078090000|2022-02-05 16:21:30|1165.93|1155.13|1165.93|1155.13|1165.93|1155.13|1165.93|1155.13|1
1644078100000|2022-02-05 16:21:40|1165.97|1155.17|1165.97|1155.17|1165.97|1155.17|1165.97|1155.17|1
1644078120000|2022-02-05 16:22:00|1165.99|1155.19|1166|1155.2|1166|1155.2|1165.99|1155.19|2
1644078140000|2022-02-05 16:22:20|1166.22|1155.42|1166.22|1155.42|1166.22|1155.42|1166.22|1155.42|1
1644078150000|2022-02-05 16:22:30|1166.2|1155.4|1166.2|1155.4|1166.2|1155.4|1166.2|1155.4|1
1644078160000|2022-02-05 16:22:40|1166.22|1155.42|1166.29|1155.49|1166.29|1155.49|1166.22|1155.42|2
1644078170000|2022-02-05 16:22:50|1166.28|1155.48|1166.28|1155.48|1166.28|1155.48|1166.28|1155.48|1
1644078180000|2022-02-05 16:23:00|1166.21|1155.41|1166.21|1155.41|1166.21|1155.41|1166.21|1155.41|1
1644078200000|2022-02-05 16:23:20|1166.22|1155.42|1166.22|1155.42|1166.22|1155.42|1166.22|1155.42|1
1644078210000|2022-02-05 16:23:30|1166.19|1155.39|1165.75|1154.95|1166.39|1155.59|1165.75|1154.95|7
1644078220000|2022-02-05 16:23:40|1165.54|1154.74|1165.54|1154.74|1165.54|1154.74|1165.54|1154.74|1
1644078230000|2022-02-05 16:23:50|1165.71|1154.91|1165.71|1154.91|1165.71|1154.91|1165.71|1154.91|1
1644078240000|2022-02-05 16:24:00|1165.55|1154.75|1165.55|1154.75|1165.55|1154.75|1165.55|1154.75|1
1644078270000|2022-02-05 16:24:30|1165.54|1154.74|1165.53|1154.73|1165.54|1154.74|1165.53|1154.73|2
1644078280000|2022-02-05 16:24:40|1165.25|1154.45|1164.21|1153.41|1165.25|1154.45|1164.21|1153.41|7
1644078290000|2022-02-05 16:24:50|1164.28|1153.48|1164.53|1153.73|1164.56|1153.76|1164.18|1153.38|5
1644078300000|2022-02-05 16:25:00|1164.21|1153.41|1164.47|1153.67|1164.47|1153.67|1164.21|1153.41|2
1644078310000|2022-02-05 16:25:10|1164.18|1153.38|1164.43|1153.63|1164.43|1153.63|1164.18|1153.38|2
1644078330000|2022-02-05 16:25:30|1164.34|1153.54|1165.63|1154.83|1165.9|1155.1|1164.34|1153.54|11
1644078340000|2022-02-05 16:25:40|1165.41|1154.61|1165.1|1154.3|1165.41|1154.61|1165.1|1154.3|2
1644078350000|2022-02-05 16:25:50|1165.27|1154.47|1165.37|1154.57|1165.37|1154.57|1165.27|1154.47|2
1644078360000|2022-02-05 16:26:00|1165.35|1154.55|1165.95|1155.15|1165.95|1155.15|1165.35|1154.55|4
1644078370000|2022-02-05 16:26:10|1166.02|1155.22|1165.36|1154.56|1166.02|1155.22|1165.36|1154.56|5
1644078380000|2022-02-05 16:26:20|1165.62|1154.82|1165.33|1154.53|1165.95|1155.15|1165.33|1154.53|7
1644078400000|2022-02-05 16:26:40|1165.45|1154.65|1165.46|1154.66|1165.46|1154.66|1165.45|1154.65|2
1644078430000|2022-02-05 16:27:10|1165.51|1154.71|1165.53|1154.73|1165.53|1154.73|1165.51|1154.71|2
1644078440000|2022-02-05 16:27:20|1165.51|1154.71|1165.51|1154.71|1165.51|1154.71|1165.51|1154.71|1
1644078450000|2022-02-05 16:27:30|1165.64|1154.84|1165.64|1154.84|1165.64|1154.84|1165.64|1154.84|1
1644078460000|2022-02-05 16:27:40|1165.5|1154.7|1164.97|1154.17|1165.5|1154.7|1164.97|1154.17|6
1644078470000|2022-02-05 16:27:50|1164.79|1153.99|1164.26|1153.46|1164.79|1153.99|1164.25|1153.45|5
1644078480000|2022-02-05 16:28:00|1164.22|1153.42|1164.93|1154.13|1164.93|1154.13|1164.22|1153.42|5
1644078490000|2022-02-05 16:28:10|1165.47|1154.67|1165.47|1154.67|1165.47|1154.67|1165.47|1154.67|1
1644078500000|2022-02-05 16:28:20|1165.51|1154.71|1165.64|1154.84|1165.94|1155.14|1165.51|1154.71|10
1644078510000|2022-02-05 16:28:30|1165.45|1154.65|1163.87|1153.07|1165.45|1154.65|1163.83|1153.03|14
1644078520000|2022-02-05 16:28:40|1164.37|1153.57|1163.99|1153.19|1164.43|1153.63|1163.99|1153.19|5
1644078530000|2022-02-05 16:28:50|1164.09|1153.29|1164.08|1153.28|1164.37|1153.57|1164.08|1153.28|4
1644078540000|2022-02-05 16:29:00|1165.39|1154.59|1164.08|1153.28|1165.39|1154.59|1164.08|1153.28|2
1644078550000|2022-02-05 16:29:10|1164.18|1153.38|1164.43|1153.63|1164.43|1153.63|1164.18|1153.38|2
1644078560000|2022-02-05 16:29:20|1164.27|1153.47|1164.27|1153.47|1164.27|1153.47|1164.27|1153.47|1
1644078600000|2022-02-05 16:30:00|1164.49|1153.69|1164.49|1153.69|1164.49|1153.69|1164.49|1153.69|1
1644078610000|2022-02-05 16:30:10|1164.41|1153.61|1164.41|1153.61|1164.41|1153.61|1164.41|1153.61|1
1644078630000|2022-02-05 16:30:30|1164.37|1153.57|1164.37|1153.57|1164.37|1153.57|1164.37|1153.57|1
1644078640000|2022-02-05 16:30:40|1164.49|1153.69|1164.44|1153.64|1164.49|1153.69|1164.44|1153.64|2
1644078650000|2022-02-05 16:30:50|1164.45|1153.65|1164.45|1153.65|1164.45|1153.65|1164.45|1153.65|1
1644078680000|2022-02-05 16:31:20|1164.28|1153.48|1163.84|1153.04|1164.38|1153.58|1163.84|1153.04|7
1644078690000|2022-02-05 16:31:30|1163.67|1152.87|1163.57|1152.77|1163.74|1152.94|1163.57|1152.77|3
1644078710000|2022-02-05 16:31:50|1163.61|1152.81|1163.61|1152.81|1163.61|1152.81|1163.61|1152.81|1
1644078720000|2022-02-05 16:32:00|1163.58|1152.78|1163.58|1152.78|1163.58|1152.78|1163.58|1152.78|1
1644078730000|2022-02-05 16:32:10|1163.45|1152.65|1163.45|1152.65|1163.45|1152.65|1163.45|1152.65|1
1644078740000|2022-02-05 16:32:20|1163.39|1152.59|1163.39|1152.59|1163.45|1152.65|1163.39|1152.59|3
1644078760000|2022-02-05 16:32:40|1163.42|1152.62|1163.42|1152.62|1163.42|1152.62|1163.42|1152.62|1
1644078770000|2022-02-05 16:32:50|1163.56|1152.76|1163.56|1152.76|1163.56|1152.76|1163.56|1152.76|1
1644078780000|2022-02-05 16:33:00|1163.58|1152.78|1163.62|1152.82|1163.62|1152.82|1163.58|1152.78|2
1644078790000|2022-02-05 16:33:10|1163.52|1152.72|1164.1|1153.3|1164.1|1153.3|1163.52|1152.72|4
1644078800000|2022-02-05 16:33:20|1164.11|1153.31|1164.71|1153.91|1165.02|1154.22|1164.11|1153.31|11
1644078820000|2022-02-05 16:33:40|1164.5|1153.7|1164.5|1153.7|1164.5|1153.7|1164.5|1153.7|1
1644078840000|2022-02-05 16:34:00|1164.52|1153.72|1164.52|1153.72|1164.52|1153.72|1164.52|1153.72|1
1644078850000|2022-02-05 16:34:10|1164.62|1153.82|1163.95|1153.15|1164.62|1153.82|1163.95|1153.15|6
1644078860000|2022-02-05 16:34:20|1163.69|1152.89|1163.78|1152.98|1163.78|1152.98|1163.69|1152.89|2
1644078870000|2022-02-05 16:34:30|1163.69|1152.89|1163.8|1153|1163.84|1153.04|1163.69|1152.89|5
1644078890000|2022-02-05 16:34:50|1163.59|1152.79|1163.59|1152.79|1163.59|1152.79|1163.59|1152.79|1
1644078900000|2022-02-05 16:35:00|1163.8|1153|1163.75|1152.95|1163.8|1153|1163.75|1152.95|2
1644078920000|2022-02-05 16:35:20|1163.62|1152.82|1163.62|1152.82|1163.62|1152.82|1163.62|1152.82|1
1644078930000|2022-02-05 16:35:30|1163.74|1152.94|1164.12|1153.32|1164.21|1153.41|1163.74|1152.94|6
1644078940000|2022-02-05 16:35:40|1164.21|1153.41|1164.36|1153.56|1164.36|1153.56|1164.21|1153.41|2
1644078950000|2022-02-05 16:35:50|1164.54|1153.74|1164.45|1153.65|1164.54|1153.74|1164.24|1153.44|4
1644078980000|2022-02-05 16:36:20|1164.54|1153.74|1164.55|1153.75|1164.55|1153.75|1164.54|1153.74|2
1644078990000|2022-02-05 16:36:30|1164.27|1153.47|1163.83|1153.03|1164.27|1153.47|1163.83|1153.03|7
1644079000000|2022-02-05 16:36:40|1163.66|1152.86|1163.35|1152.55|1163.66|1152.86|1163.35|1152.55|2
1644079010000|2022-02-05 16:36:50|1163.42|1152.62|1163.35|1152.55|1163.53|1152.73|1163.35|1152.55|3
1644079020000|2022-02-05 16:37:00|1163.41|1152.61|1162.95|1152.15|1163.41|1152.61|1162.47|1151.67|11
1644079030000|2022-02-05 16:37:10|1163.12|1152.32|1163.44|1152.64|1163.47|1152.67|1163.12|1152.32|3
1644079040000|2022-02-05 16:37:20|1163.32|1152.52|1159.99|1149.19|1163.32|1152.52|1159.82|1149.02|25
1644079050000|2022-02-05 16:37:30|1159.93|1149.13|1159.19|1148.39|1159.93|1149.13|1159.19|1148.39|8
1644079060000|2022-02-05 16:37:40|1159.08|1148.28|1157.9|1147.1|1159.19|1148.39|1157.81|1147.01|18
1644079070000|2022-02-05 16:37:50|1157.97|1147.17|1158.08|1147.28|1158.11|1147.31|1157.91|1147.11|7
1644079080000|2022-02-05 16:38:00|1158.18|1147.38|1158.18|1147.38|1158.28|1147.48|1158.18|1147.38|3
1644079090000|2022-02-05 16:38:10|1158.36|1147.56|1158.33|1147.53|1158.36|1147.56|1158.33|1147.53|2
1644079100000|2022-02-05 16:38:20|1158.27|1147.47|1158.27|1147.47|1158.27|1147.47|1158.27|1147.47|1
1644079110000|2022-02-05 16:38:30|1158.4|1147.6|1159.07|1148.27|1159.07|1148.27|1158.4|1147.6|8
1644079120000|2022-02-05 16:38:40|1159.25|1148.45|1159.25|1148.45|1159.25|1148.45|1159.25|1148.45|1
1644079130000|2022-02-05 16:38:50|1159.17|1148.37|1159.17|1148.37|1159.17|1148.37|1159.17|1148.37|1
1644079140000|2022-02-05 16:39:00|1159.2|1148.4|1159.2|1148.4|1159.2|1148.4|1159.2|1148.4|1
1644079150000|2022-02-05 16:39:10|1159.1|1148.3|1159.24|1148.44|1159.24|1148.44|1159.1|1148.3|2
1644079160000|2022-02-05 16:39:20|1159.1|1148.3|1159.12|1148.32|1159.12|1148.32|1158.54|1147.74|9
1644079170000|2022-02-05 16:39:30|1159.34|1148.54|1159.48|1148.68|1159.96|1149.16|1159.34|1148.54|6
1644079180000|2022-02-05 16:39:40|1159.74|1148.94|1160.13|1149.33|1160.13|1149.33|1159.74|1148.94|6
1644079190000|2022-02-05 16:39:50|1160.16|1149.36|1160.16|1149.36|1160.16|1149.36|1160.16|1149.36|1
1644079200000|2022-02-05 16:40:00|1160.05|1149.25|1159.85|1149.05|1160.19|1149.39|1159.85|1149.05|6
1644079210000|2022-02-05 16:40:10|1159.71|1148.91|1159.52|1148.72|1159.71|1148.91|1159.52|1148.72|6
1644079220000|2022-02-05 16:40:20|1159.24|1148.44|1159.11|1148.31|1159.44|1148.64|1159.01|1148.21|8
1644079230000|2022-02-05 16:40:30|1158.95|1148.15|1158.99|1148.19|1159|1148.2|1158.8|1148|8
1644079240000|2022-02-05 16:40:40|1159.1|1148.3|1158.92|1148.12|1159.1|1148.3|1158.92|1148.12|3
1644079250000|2022-02-05 16:40:50|1158.99|1148.19|1159.11|1148.31|1159.11|1148.31|1158.99|1148.19|3
1644079260000|2022-02-05 16:41:00|1159.16|1148.36|1159.16|1148.36|1159.16|1148.36|1159.16|1148.36|1
1644079270000|2022-02-05 16:41:10|1159.35|1148.55|1159.16|1148.36|1159.35|1148.55|1159.16|1148.36|2
1644079280000|2022-02-05 16:41:20|1159.37|1148.57|1159.37|1148.57|1159.37|1148.57|1159.37|1148.57|1
1644079300000|2022-02-05 16:41:40|1159.34|1148.54|1158.84|1148.04|1159.34|1148.54|1158.84|1148.04|6
1644079310000|2022-02-05 16:41:50|1158.6|1147.8|1158.6|1147.8|1158.6|1147.8|1158.6|1147.8|1
1644079320000|2022-02-05 16:42:00|1158.55|1147.75|1158.41|1147.61|1158.55|1147.75|1158.41|1147.61|2
1644079330000|2022-02-05 16:42:10|1158.12|1147.32|1157.67|1146.87|1158.12|1147.32|1157.67|1146.87|3
1644079340000|2022-02-05 16:42:20|1157.63|1146.83|1157.63|1146.83|1157.63|1146.83|1157.63|1146.83|1
1644079350000|2022-02-05 16:42:30|1157.69|1146.89|1157.42|1146.62|1157.69|1146.89|1157.42|1146.62|5
1644079360000|2022-02-05 16:42:40|1157.2|1146.4|1157.46|1146.66|1157.46|1146.66|1157.04|1146.24|6
1644079370000|2022-02-05 16:42:50|1157.16|1146.36|1156.85|1146.05|1157.16|1146.36|1156.85|1146.05|6
1644079380000|2022-02-05 16:43:00|1156.73|1145.93|1156.73|1145.93|1156.73|1145.93|1156.65|1145.85|3
1644079390000|2022-02-05 16:43:10|1156.63|1145.83|1154.28|1143.48|1156.73|1145.93|1154.28|1143.48|12
1644079400000|2022-02-05 16:43:20|1154.9|1144.1|1154.14|1143.34|1155.16|1144.36|1154.14|1143.34|10
1644079410000|2022-02-05 16:43:30|1154.15|1143.35|1154.14|1143.34|1154.44|1143.64|1154.09|1143.29|9
1644079420000|2022-02-05 16:43:40|1154.18|1143.38|1156.7|1145.9|1156.82|1146.02|1154.18|1143.38|12
1644079430000|2022-02-05 16:43:50|1156.56|1145.76|1156.04|1145.24|1156.56|1145.76|1155.23|1144.43|14
1644079440000|2022-02-05 16:44:00|1155.92|1145.12|1156.06|1145.26|1156.12|1145.32|1155.92|1145.12|5
1644079450000|2022-02-05 16:44:10|1156.04|1145.24|1156.09|1145.29|1156.2|1145.4|1156.01|1145.21|9
1644079460000|2022-02-05 16:44:20|1156.08|1145.28|1156.08|1145.28|1156.08|1145.28|1156.08|1145.28|1
1644079470000|2022-02-05 16:44:30|1156.03|1145.23|1156.04|1145.24|1156.04|1145.24|1155.42|1144.62|12
1644079480000|2022-02-05 16:44:40|1156.08|1145.28|1155.5|1144.7|1156.08|1145.28|1155.5|1144.7|7
1644079490000|2022-02-05 16:44:50|1155.43|1144.63|1155.25|1144.45|1155.5|1144.7|1155.25|1144.45|3
1644079500000|2022-02-05 16:45:00|1155.19|1144.39|1154.49|1143.69|1155.27|1144.47|1154.49|1143.69|7
1644079510000|2022-02-05 16:45:10|1154.24|1143.44|1154.27|1143.47|1154.4|1143.6|1154.16|1143.36|6
1644079520000|2022-02-05 16:45:20|1154.39|1143.59|1154.2|1143.4|1154.39|1143.59|1154.19|1143.39|3
1644079530000|2022-02-05 16:45:30|1154.18|1143.38|1154.34|1143.54|1154.39|1143.59|1154.18|1143.38|3
1644079540000|2022-02-05 16:45:40|1154.4|1143.6|1154.4|1143.6|1154.4|1143.6|1154.4|1143.6|1
1644079550000|2022-02-05 16:45:50|1154.31|1143.51|1153.89|1143.09|1154.31|1143.51|1153.89|1143.09|4
1644079560000|2022-02-05 16:46:00|1153.69|1142.89|1153.69|1142.89|1153.69|1142.89|1153.69|1142.89|1
1644079570000|2022-02-05 16:46:10|1153.45|1142.65|1152.84|1142.04|1153.49|1142.69|1152.84|1142.04|7
1644079580000|2022-02-05 16:46:20|1152.65|1141.85|1153.12|1142.32|1153.41|1142.61|1152.55|1141.75|10
1644079590000|2022-02-05 16:46:30|1153.33|1142.53|1153.25|1142.45|1153.33|1142.53|1153.25|1142.45|2
1644079600000|2022-02-05 16:46:40|1153.3|1142.5|1153.21|1142.41|1153.38|1142.58|1153.12|1142.32|5
1644079610000|2022-02-05 16:46:50|1153.29|1142.49|1153.29|1142.49|1153.29|1142.49|1153.29|1142.49|1
1644079620000|2022-02-05 16:47:00|1153.32|1142.52|1153.69|1142.89|1153.69|1142.89|1153.32|1142.52|3
1644079630000|2022-02-05 16:47:10|1153.87|1143.07|1154.04|1143.24|1154.04|1143.24|1153.87|1143.07|3
1644079640000|2022-02-05 16:47:20|1154.06|1143.26|1154.16|1143.36|1154.16|1143.36|1154.06|1143.26|2
1644079650000|2022-02-05 16:47:30|1154.25|1143.45|1154.16|1143.36|1154.25|1143.45|1154.16|1143.36|2
1644079660000|2022-02-05 16:47:40|1154.13|1143.33|1154.13|1143.33|1154.13|1143.33|1154.13|1143.33|1
1644079670000|2022-02-05 16:47:50|1154.16|1143.36|1154.16|1143.36|1154.16|1143.36|1154.16|1143.36|1
1644079680000|2022-02-05 16:48:00|1154.23|1143.43|1153.45|1142.65|1154.23|1143.43|1153.45|1142.65|7
1644079690000|2022-02-05 16:48:10|1153.56|1142.76|1153.53|1142.73|1153.56|1142.76|1153.47|1142.67|3
1644079700000|2022-02-05 16:48:20|1153.29|1142.49|1152.87|1142.07|1153.29|1142.49|1152.87|1142.07|5
1644079710000|2022-02-05 16:48:30|1152.7|1141.9|1152.62|1141.82|1152.7|1141.9|1152.62|1141.82|2
1644079720000|2022-02-05 16:48:40|1152.61|1141.81|1152.47|1141.67|1152.71|1141.91|1152.26|1141.46|8
1644079730000|2022-02-05 16:48:50|1152.19|1141.39|1151.18|1140.38|1152.19|1141.39|1151.18|1140.38|13
1644079740000|2022-02-05 16:49:00|1151.27|1140.47|1149.28|1138.48|1151.27|1140.47|1149.28|1138.48|14
1644079750000|2022-02-05 16:49:10|1149.06|1138.26|1144.97|1134.17|1149.06|1138.26|1143.18|1132.38|30
1644079760000|2022-02-05 16:49:20|1144.86|1134.06|1144.21|1133.41|1144.86|1134.06|1144.21|1133.41|10
1644079770000|2022-02-05 16:49:30|1144.02|1133.22|1146.15|1135.35|1146.15|1135.35|1144.02|1133.22|13
1644079780000|2022-02-05 16:49:40|1146.14|1135.34|1145.96|1135.16|1146.47|1135.67|1145.96|1135.16|5
1644079790000|2022-02-05 16:49:50|1146.09|1135.29|1145.91|1135.11|1146.09|1135.29|1145.91|1135.11|4
1644079800000|2022-02-05 16:50:00|1145.98|1135.18|1145.84|1135.04|1145.98|1135.18|1145.84|1135.04|3
1644079810000|2022-02-05 16:50:10|1145.95|1135.15|1145.01|1134.21|1145.95|1135.15|1145.01|1134.21|9
1644079830000|2022-02-05 16:50:30|1144.98|1134.18|1144.98|1134.18|1144.98|1134.18|1144.98|1134.18|1
1644079840000|2022-02-05 16:50:40|1144.87|1134.07|1144.54|1133.74|1144.87|1134.07|1144.54|1133.74|7
1644079850000|2022-02-05 16:50:50|1144.39|1133.59|1144.39|1133.59|1144.39|1133.59|1144.39|1133.59|1
1644079860000|2022-02-05 16:51:00|1144.26|1133.46|1142.9|1132.1|1144.26|1133.46|1142.9|1132.1|10
1644079870000|2022-02-05 16:51:10|1142.94|1132.14|1140.89|1130.09|1143|1132.2|1140.89|1130.09|20
1644079880000|2022-02-05 16:51:20|1140.76|1129.96|1142.62|1131.82|1142.62|1131.82|1140.08|1129.28|12
1644079890000|2022-02-05 16:51:30|1142.87|1132.07|1143.09|1132.29|1143.09|1132.29|1142.77|1131.97|5
1644079900000|2022-02-05 16:51:40|1143.1|1132.3|1143.13|1132.33|1143.15|1132.35|1142.95|1132.15|7
1644079910000|2022-02-05 16:51:50|1143.32|1132.52|1143.98|1133.18|1143.98|1133.18|1143.32|1132.52|4
1644079920000|2022-02-05 16:52:00|1143.59|1132.79|1143.02|1132.22|1143.59|1132.79|1143|1132.2|9
1644079930000|2022-02-05 16:52:10|1143.05|1132.25|1142.04|1131.24|1143.05|1132.25|1142.04|1131.24|7
1644079940000|2022-02-05 16:52:20|1142.03|1131.23|1142.03|1131.23|1142.03|1131.23|1142.03|1131.23|1
1644079950000|2022-02-05 16:52:30|1142.08|1131.28|1141.28|1130.48|1142.08|1131.28|1141.28|1130.48|8
1644079960000|2022-02-05 16:52:40|1141.07|1130.27|1141.04|1130.24|1141.08|1130.28|1140.95|1130.15|13
1644079970000|2022-02-05 16:52:50|1140.95|1130.15|1137.63|1126.83|1140.96|1130.16|1137.63|1126.83|22
1644079980000|2022-02-05 16:53:00|1137.67|1126.87|1139|1128.2|1139.75|1128.95|1137.34|1126.54|22
1644079990000|2022-02-05 16:53:10|1139.29|1128.49|1141.01|1130.21|1141.01|1130.21|1139.17|1128.37|15
1644080000000|2022-02-05 16:53:20|1141.16|1130.36|1143.1|1132.3|1143.15|1132.35|1141.13|1130.33|18
1644080010000|2022-02-05 16:53:30|1143.04|1132.24|1144.95|1134.15|1144.95|1134.15|1143.04|1132.24|21
1644080020000|2022-02-05 16:53:40|1145.22|1134.42|1144.93|1134.13|1145.22|1134.42|1144.65|1133.85|6
1644080030000|2022-02-05 16:53:50|1144.89|1134.09|1144.42|1133.62|1144.89|1134.09|1144.19|1133.39|7
1644080040000|2022-02-05 16:54:00|1144.38|1133.58|1143.71|1132.91|1144.49|1133.69|1143.71|1132.91|12
1644080050000|2022-02-05 16:54:10|1143.43|1132.63|1141.82|1131.02|1143.43|1132.63|1141.05|1130.25|21
1644080060000|2022-02-05 16:54:20|1141.51|1130.71|1141.11|1130.31|1141.93|1131.13|1140.92|1130.12|15
1644080070000|2022-02-05 16:54:30|1141.15|1130.35|1141.21|1130.41|1141.21|1130.41|1141.15|1130.35|2
1644080080000|2022-02-05 16:54:40|1141.09|1130.29|1141.09|1130.29|1141.09|1130.29|1141.09|1130.29|1
1644080090000|2022-02-05 16:54:50|1141.03|1130.23|1140.63|1129.83|1141.03|1130.23|1140.63|1129.83|4
1644080100000|2022-02-05 16:55:00|1140.55|1129.75|1140.91|1130.11|1141.05|1130.25|1140.29|1129.49|16
1644080110000|2022-02-05 16:55:10|1141.05|1130.25|1141.79|1130.99|1141.79|1130.99|1140.62|1129.82|12
1644080120000|2022-02-05 16:55:20|1141.81|1131.01|1141.35|1130.55|1141.81|1131.01|1141.31|1130.51|9
1644080130000|2022-02-05 16:55:30|1141.38|1130.58|1141.95|1131.15|1141.95|1131.15|1141.33|1130.53|11
1644080140000|2022-02-05 16:55:40|1141.91|1131.11|1142.58|1131.78|1142.58|1131.78|1141.91|1131.11|6
1644080150000|2022-02-05 16:55:50|1142.56|1131.76|1142.55|1131.75|1142.68|1131.88|1142.51|1131.71|7
1644080170000|2022-02-05 16:56:10|1142.69|1131.89|1143.04|1132.24|1143.04|1132.24|1142.57|1131.77|5
1644080180000|2022-02-05 16:56:20|1143.4|1132.6|1143.3|1132.5|1143.4|1132.6|1143.25|1132.45|3
1644080190000|2022-02-05 16:56:30|1143.4|1132.6|1142.72|1131.92|1143.4|1132.6|1142.68|1131.88|6
1644080200000|2022-02-05 16:56:40|1142.58|1131.78|1142.19|1131.39|1142.58|1131.78|1142.19|1131.39|2
1644080210000|2022-02-05 16:56:50|1142.13|1131.33|1140.9|1130.1|1142.13|1131.33|1140.9|1130.1|10
1644080220000|2022-02-05 16:57:00|1140.87|1130.07|1140.62|1129.82|1140.87|1130.07|1140.54|1129.74|12
1644080230000|2022-02-05 16:57:10|1140.67|1129.87|1139.92|1129.12|1140.68|1129.88|1139.92|1129.12|6
1644080240000|2022-02-05 16:57:20|1139.84|1129.04|1138.01|1127.21|1139.85|1129.05|1138.01|1127.21|9
1644080250000|2022-02-05 16:57:30|1138.02|1127.22|1137.47|1126.67|1138.08|1127.28|1137.47|1126.67|14
1644080260000|2022-02-05 16:57:40|1137.46|1126.66|1137.24|1126.44|1137.65|1126.85|1137.24|1126.44|7
1644080270000|2022-02-05 16:57:50|1137.29|1126.49|1136.61|1125.81|1137.29|1126.49|1136.6|1125.8|9
1644080280000|2022-02-05 16:58:00|1136.82|1126.02|1136.54|1125.74|1136.82|1126.02|1136.54|1125.74|7
1644080290000|2022-02-05 16:58:10|1136.21|1125.41|1136.98|1126.18|1136.98|1126.18|1136.21|1125.41|5
1644080300000|2022-02-05 16:58:20|1137.14|1126.34|1137.27|1126.47|1137.27|1126.47|1137.12|1126.32|3
1644080310000|2022-02-05 16:58:30|1137.43|1126.63|1137.51|1126.71|1137.51|1126.71|1137.43|1126.63|2
1644080320000|2022-02-05 16:58:40|1137.43|1126.63|1137.63|1126.83|1137.65|1126.85|1137.43|1126.63|3
1644080330000|2022-02-05 16:58:50|1137.49|1126.69|1137.34|1126.54|1137.49|1126.69|1137.19|1126.39|4
1644080340000|2022-02-05 16:59:00|1137.36|1126.56|1138.04|1127.24|1138.04|1127.24|1137.36|1126.56|9
1644080350000|2022-02-05 16:59:10|1137.98|1127.18|1138.11|1127.31|1138.11|1127.31|1137.85|1127.05|5
1644080360000|2022-02-05 16:59:20|1138.1|1127.3|1138.48|1127.68|1138.48|1127.68|1138.1|1127.3|6
1644080370000|2022-02-05 16:59:30|1138.3|1127.5|1138.94|1128.14|1138.96|1128.16|1137.88|1127.08|14
1644080380000|2022-02-05 16:59:40|1138.87|1128.07|1140.93|1130.13|1140.93|1130.13|1138.87|1128.07|16
1644080390000|2022-02-05 16:59:50|1140.71|1129.91|1140.61|1129.81|1140.8|1130|1140.58|1129.78|5
1644080400000|2022-02-05 17:00:00|1140.34|1129.54|1139.56|1128.76|1140.34|1129.54|1139.37|1128.57|14
1644080410000|2022-02-05 17:00:10|1139.51|1128.71|1141.35|1130.55|1141.35|1130.55|1139.46|1128.66|16
1644080420000|2022-02-05 17:00:20|1141.31|1130.51|1143.5|1132.7|1143.5|1132.7|1141.31|1130.51|13
1644080430000|2022-02-05 17:00:30|1143.68|1132.88|1144.13|1133.33|1144.13|1133.33|1143.68|1132.88|7
1644080440000|2022-02-05 17:00:40|1144.15|1133.35|1145.12|1134.32|1145.22|1134.42|1144.11|1133.31|8
1644080450000|2022-02-05 17:00:50|1145.11|1134.31|1145.09|1134.29|1145.11|1134.31|1144.93|1134.13|5
1644080460000|2022-02-05 17:01:00|1144.92|1134.12|1143.84|1133.04|1144.92|1134.12|1143.84|1133.04|15
1644080470000|2022-02-05 17:01:10|1143.86|1133.06|1141.7|1130.9|1143.86|1133.06|1141.7|1130.9|15
1644080480000|2022-02-05 17:01:20|1141.94|1131.14|1141.85|1131.05|1142.03|1131.23|1141.69|1130.89|7
1644080490000|2022-02-05 17:01:30|1141.97|1131.17|1142|1131.2|1142.27|1131.47|1141.71|1130.91|10
1644080500000|2022-02-05 17:01:40|1142.27|1131.47|1142.58|1131.78|1142.78|1131.98|1142.04|1131.24|9
1644080510000|2022-02-05 17:01:50|1142.54|1131.74|1141.24|1130.44|1142.54|1131.74|1141.24|1130.44|6
1644080520000|2022-02-05 17:02:00|1141.18|1130.38|1140.87|1130.07|1141.39|1130.59|1140.79|1129.99|10
1644080530000|2022-02-05 17:02:10|1140.6|1129.8|1141.06|1130.26|1141.06|1130.26|1139.92|1129.12|17
1644080540000|2022-02-05 17:02:20|1141.49|1130.69|1142.65|1131.85|1142.67|1131.87|1141.49|1130.69|10
1644080550000|2022-02-05 17:02:30|1142.42|1131.62|1143.42|1132.62|1143.42|1132.62|1142.42|1131.62|11
1644080560000|2022-02-05 17:02:40|1143.93|1133.13|1144.66|1133.86|1144.88|1134.08|1143.88|1133.08|12
1644080570000|2022-02-05 17:02:50|1144.58|1133.78|1144.97|1134.17|1145.1|1134.3|1144.58|1133.78|7
1644080580000|2022-02-05 17:03:00|1145.06|1134.26|1144.87|1134.07|1145.06|1134.26|1144.87|1134.07|3
1644080590000|2022-02-05 17:03:10|1144.65|1133.85|1143.73|1132.93|1144.65|1133.85|1143.68|1132.88|9
1644080600000|2022-02-05 17:03:20|1143.74|1132.94|1141.53|1130.73|1143.74|1132.94|1141.53|1130.73|20
1644080610000|2022-02-05 17:03:30|1141.64|1130.84|1141.01|1130.21|1141.64|1130.84|1141.01|1130.21|8
1644080620000|2022-02-05 17:03:40|1141.16|1130.36|1139.89|1129.09|1141.16|1130.36|1139.89|1129.09|13
1644080630000|2022-02-05 17:03:50|1140.09|1129.29|1139.83|1129.03|1140.09|1129.29|1139.77|1128.97|9
1644080640000|2022-02-05 17:04:00|1139.75|1128.95|1137.15|1126.35|1139.81|1129.01|1137.15|1126.35|15
1644080650000|2022-02-05 17:04:10|1137.11|1126.31|1135.32|1124.52|1137.11|1126.31|1135.32|1124.52|17
1644080660000|2022-02-05 17:04:20|1135.3|1124.5|1132.05|1121.25|1135.35|1124.55|1131.93|1121.13|24
1644080670000|2022-02-05 17:04:30|1132.4|1121.6|1131.43|1120.63|1132.79|1121.99|1130.94|1120.14|33
1644080680000|2022-02-05 17:04:40|1131.3|1120.5|1132.38|1121.58|1132.45|1121.65|1130.82|1120.02|22
1644080690000|2022-02-05 17:04:50|1132.64|1121.84|1133.07|1122.27|1133.08|1122.28|1132.34|1121.54|17
1644080700000|2022-02-05 17:05:00|1133.17|1122.37|1134.48|1123.68|1134.75|1123.95|1133.09|1122.29|12
1644080710000|2022-02-05 17:05:10|1134.36|1123.56|1134.89|1124.09|1134.89|1124.09|1134.23|1123.43|10
1644080720000|2022-02-05 17:05:20|1134.7|1123.9|1133.74|1122.94|1134.7|1123.9|1133.63|1122.83|6
1644080730000|2022-02-05 17:05:30|1133.71|1122.91|1134.26|1123.46|1134.26|1123.46|1133.11|1122.31|16
1644080740000|2022-02-05 17:05:40|1134.46|1123.66|1135.06|1124.26|1135.07|1124.27|1134.23|1123.43|10
1644080750000|2022-02-05 17:05:50|1134.96|1124.16|1134.53|1123.73|1134.97|1124.17|1134.29|1123.49|14
1644080760000|2022-02-05 17:06:00|1134.24|1123.44|1134.85|1124.05|1134.85|1124.05|1134.03|1123.23|11
1644080770000|2022-02-05 17:06:10|1134.83|1124.03|1133.79|1122.99|1134.83|1124.03|1133.71|1122.91|8
1644080780000|2022-02-05 17:06:20|1134|1123.2|1133.13|1122.33|1134|1123.2|1132.81|1122.01|13
1644080790000|2022-02-05 17:06:30|1132.94|1122.14|1132.81|1122.01|1133.23|1122.43|1132.81|1122.01|13
1644080800000|2022-02-05 17:06:40|1132.77|1121.97|1132.23|1121.43|1132.78|1121.98|1131.83|1121.03|10
1644080810000|2022-02-05 17:06:50|1132.56|1121.76|1132.68|1121.88|1132.68|1121.88|1131.97|1121.17|9
1644080820000|2022-02-05 17:07:00|1132.99|1122.19|1134.18|1123.38|1134.44|1123.64|1132.93|1122.13|16
1644080830000|2022-02-05 17:07:10|1134.19|1123.39|1135.66|1124.86|1135.88|1125.08|1134.19|1123.39|13
1644080840000|2022-02-05 17:07:20|1135.3|1124.5|1134.31|1123.51|1135.74|1124.94|1134.31|1123.51|17
1644080850000|2022-02-05 17:07:30|1134.12|1123.32|1134.91|1124.11|1134.91|1124.11|1133.99|1123.19|10
1644080860000|2022-02-05 17:07:40|1134.78|1123.98|1133.51|1122.71|1134.78|1123.98|1133.46|1122.66|11
1644080870000|2022-02-05 17:07:50|1133.49|1122.69|1133.66|1122.86|1133.86|1123.06|1133.49|1122.69|5
1644080880000|2022-02-05 17:08:00|1133.63|1122.83|1133.58|1122.78|1133.72|1122.92|1133.29|1122.49|9
1644080890000|2022-02-05 17:08:10|1133.79|1122.99|1133.08|1122.28|1133.79|1122.99|1133.08|1122.28|8
1644080900000|2022-02-05 17:08:20|1133.17|1122.37|1133.15|1122.35|1133.17|1122.37|1133.06|1122.26|7
1644080910000|2022-02-05 17:08:30|1133.17|1122.37|1133.15|1122.35|1133.17|1122.37|1133.15|1122.35|2
1644080920000|2022-02-05 17:08:40|1133.14|1122.34|1131.91|1121.11|1133.15|1122.35|1131.91|1121.11|11
1644080930000|2022-02-05 17:08:50|1131.8|1121|1129.4|1118.6|1131.8|1121|1129.4|1118.6|12
1644080940000|2022-02-05 17:09:00|1129.42|1118.62|1128.57|1117.77|1129.79|1118.99|1128.57|1117.77|16
1644080950000|2022-02-05 17:09:10|1128.37|1117.57|1128.32|1117.52|1128.37|1117.57|1128.32|1117.52|2
1644080960000|2022-02-05 17:09:20|1127.78|1116.98|1128.95|1118.15|1128.95|1118.15|1127.76|1116.96|11
1644080970000|2022-02-05 17:09:30|1129.14|1118.34|1129.14|1118.34|1129.14|1118.34|1129.14|1118.34|1
1644080980000|2022-02-05 17:09:40|1129.18|1118.38|1129.98|1119.18|1129.98|1119.18|1129.18|1118.38|6
1644080990000|2022-02-05 17:09:50|1129.77|1118.97|1129.95|1119.15|1130.02|1119.22|1129.62|1118.82|17
1644081000000|2022-02-05 17:10:00|1129.8|1119|1129.68|1118.88|1129.98|1119.18|1129.61|1118.81|7
1644081010000|2022-02-05 17:10:10|1129.76|1118.96|1130.25|1119.45|1130.25|1119.45|1129.72|1118.92|7
1644081020000|2022-02-05 17:10:20|1130.58|1119.78|1130.89|1120.09|1130.89|1120.09|1130.58|1119.78|9
1644081030000|2022-02-05 17:10:30|1131.04|1120.24|1130.79|1119.99|1131.04|1120.24|1130.79|1119.99|3
1644081040000|2022-02-05 17:10:40|1130.82|1120.02|1130.7|1119.9|1130.91|1120.11|1130.7|1119.9|7
1644081050000|2022-02-05 17:10:50|1130.67|1119.87|1129.93|1119.13|1130.67|1119.87|1129.93|1119.13|5
1644081060000|2022-02-05 17:11:00|1129.8|1119|1128.49|1117.69|1129.8|1119|1128.49|1117.69|12
1644081070000|2022-02-05 17:11:10|1127.95|1117.15|1126.66|1115.86|1127.95|1117.15|1126.43|1115.63|16
1644081080000|2022-02-05 17:11:20|1126.53|1115.73|1123.96|1113.16|1126.53|1115.73|1123.96|1113.16|23
1644081090000|2022-02-05 17:11:30|1124.23|1113.43|1124.63|1113.83|1124.63|1113.83|1122.63|1111.83|27
1644081100000|2022-02-05 17:11:40|1124.68|1113.88|1127.07|1116.27|1127.07|1116.27|1124.68|1113.88|17
1644081110000|2022-02-05 17:11:50|1127.22|1116.42|1127.28|1116.48|1127.59|1116.79|1126.98|1116.18|11
1644081120000|2022-02-05 17:12:00|1126.98|1116.18|1126.13|1115.33|1127.13|1116.33|1126.13|1115.33|5
1644081130000|2022-02-05 17:12:10|1125.47|1114.67|1124.62|1113.82|1125.48|1114.68|1124.27|1113.47|20
1644081140000|2022-02-05 17:12:20|1124.77|1113.97|1124.09|1113.29|1124.77|1113.97|1123.91|1113.11|11
1644081150000|2022-02-05 17:12:30|1124.16|1113.36|1126.62|1115.82|1126.62|1115.82|1124.16|1113.36|20
1644081160000|2022-02-05 17:12:40|1126.54|1115.74|1128.88|1118.08|1128.91|1118.11|1126.54|1115.74|20
1644081170000|2022-02-05 17:12:50|1129.02|1118.22|1130.75|1119.95|1130.78|1119.98|1129.02|1118.22|13
1644081180000|2022-02-05 17:13:00|1130.65|1119.85|1131.19|1120.39|1131.19|1120.39|1130.4|1119.6|12
1644081190000|2022-02-05 17:13:10|1130.95|1120.15|1130.92|1120.12|1130.95|1120.15|1130.7|1119.9|12
1644081200000|2022-02-05 17:13:20|1130.91|1120.11|1129.26|1118.46|1130.91|1120.11|1129.26|1118.46|9
1644081210000|2022-02-05 17:13:30|1129.15|1118.35|1129.6|1118.8|1129.85|1119.05|1128.28|1117.48|21
1644081220000|2022-02-05 17:13:40|1129.34|1118.54|1129.84|1119.04|1129.94|1119.14|1129.34|1118.54|9
1644081230000|2022-02-05 17:13:50|1129.83|1119.03|1128.98|1118.18|1129.83|1119.03|1128.98|1118.18|6
1644081240000|2022-02-05 17:14:00|1129.15|1118.35|1129.88|1119.08|1129.96|1119.16|1128.98|1118.18|16
1644081250000|2022-02-05 17:14:10|1129.81|1119.01|1129.64|1118.84|1130.01|1119.21|1129.3|1118.5|9
1644081260000|2022-02-05 17:14:20|1129.53|1118.73|1130.43|1119.63|1130.43|1119.63|1128.37|1117.57|25
1644081270000|2022-02-05 17:14:30|1130.28|1119.48|1129.66|1118.86|1130.28|1119.48|1129.5|1118.7|10
1644081280000|2022-02-05 17:14:40|1129.57|1118.77|1129.39|1118.59|1129.66|1118.86|1129.15|1118.35|7
1644081290000|2022-02-05 17:14:50|1129.32|1118.52|1129.34|1118.54|1129.34|1118.54|1128.97|1118.17|7
1644081300000|2022-02-05 17:15:00|1129.28|1118.48|1128.39|1117.59|1129.28|1118.48|1128.39|1117.59|7
1644081310000|2022-02-05 17:15:10|1128.61|1117.81|1128.58|1117.78|1128.93|1118.13|1128.58|1117.78|11
1644081320000|2022-02-05 17:15:20|1128.78|1117.98|1128.09|1117.29|1128.83|1118.03|1128.09|1117.29|5
1644081330000|2022-02-05 17:15:30|1127.97|1117.17|1127.11|1116.31|1127.97|1117.17|1126.53|1115.73|16
1644081340000|2022-02-05 17:15:40|1126.93|1116.13|1127.25|1116.45|1127.25|1116.45|1126.93|1116.13|7
1644081350000|2022-02-05 17:15:50|1127.36|1116.56|1126.04|1115.24|1127.36|1116.56|1126.04|1115.24|15
1644081360000|2022-02-05 17:16:00|1126.34|1115.54|1125.25|1114.45|1126.34|1115.54|1125.24|1114.44|9
1644081370000|2022-02-05 17:16:10|1124.9|1114.1|1121.22|1110.42|1125.1|1114.3|1121.22|1110.42|22
1644081380000|2022-02-05 17:16:20|1121.32|1110.52|1123.82|1113.02|1123.85|1113.05|1121.32|1110.52|24
1644081390000|2022-02-05 17:16:30|1123.87|1113.07|1127.48|1116.68|1127.68|1116.88|1123.52|1112.72|22
1644081400000|2022-02-05 17:16:40|1127.18|1116.38|1126.74|1115.94|1127.38|1116.58|1125.84|1115.04|20
1644081410000|2022-02-05 17:16:50|1126.76|1115.96|1128.56|1117.76|1128.72|1117.92|1126.33|1115.53|20
1644081420000|2022-02-05 17:17:00|1128.97|1118.17|1129.32|1118.52|1129.32|1118.52|1128.81|1118.01|9
1644081430000|2022-02-05 17:17:10|1129.58|1118.78|1129.77|1118.97|1129.81|1119.01|1129.55|1118.75|9
1644081440000|2022-02-05 17:17:20|1129.96|1119.16|1130.98|1120.18|1130.98|1120.18|1129.96|1119.16|13
1644081450000|2022-02-05 17:17:30|1130.93|1120.13|1133.71|1122.91|1133.71|1122.91|1130.93|1120.13|20
1644081460000|2022-02-05 17:17:40|1133.75|1122.95|1134.5|1123.7|1134.5|1123.7|1133.75|1122.95|5
1644081470000|2022-02-05 17:17:50|1134.58|1123.78|1134.49|1123.69|1134.8|1124|1134.39|1123.59|10
1644081480000|2022-02-05 17:18:00|1134.64|1123.84|1134.66|1123.86|1134.8|1124|1134.49|1123.69|6
1644081490000|2022-02-05 17:18:10|1134.64|1123.84|1134.67|1123.87|1134.8|1124|1134.4|1123.6|15
1644081500000|2022-02-05 17:18:20|1135.36|1124.56|1136.82|1126.02|1136.82|1126.02|1135.32|1124.52|19
1644081510000|2022-02-05 17:18:30|1136.55|1125.75|1135.58|1124.78|1136.55|1125.75|1135.05|1124.25|12
1644081520000|2022-02-05 17:18:40|1135.51|1124.71|1135.99|1125.19|1135.99|1125.19|1135.51|1124.71|4
1644081530000|2022-02-05 17:18:50|1135.87|1125.07|1135.46|1124.66|1135.87|1125.07|1135.45|1124.65|9
1644081540000|2022-02-05 17:19:00|1135.24|1124.44|1134.84|1124.04|1135.24|1124.44|1134.66|1123.86|8
1644081550000|2022-02-05 17:19:10|1134.66|1123.86|1134.63|1123.83|1134.66|1123.86|1134.42|1123.62|8
1644081560000|2022-02-05 17:19:20|1134.78|1123.98|1134.78|1123.98|1134.78|1123.98|1134.2|1123.4|7
1644081570000|2022-02-05 17:19:30|1134.6|1123.8|1133.29|1122.49|1134.6|1123.8|1133.27|1122.47|12
1644081580000|2022-02-05 17:19:40|1133.36|1122.56|1133.45|1122.65|1133.45|1122.65|1133.35|1122.55|4
1644081590000|2022-02-05 17:19:50|1133.41|1122.61|1133.41|1122.61|1133.41|1122.61|1133.37|1122.57|3
1644081600000|2022-02-05 17:20:00|1133.37|1122.57|1133.55|1122.75|1133.55|1122.75|1133.37|1122.57|4
1644081610000|2022-02-05 17:20:10|1133.74|1122.94|1133.78|1122.98|1133.89|1123.09|1133.74|1122.94|9
1644081620000|2022-02-05 17:20:20|1133.87|1123.07|1134.61|1123.81|1134.65|1123.85|1133.85|1123.05|15
1644081630000|2022-02-05 17:20:30|1134.76|1123.96|1136.19|1125.39|1136.58|1125.78|1134.76|1123.96|19
1644081640000|2022-02-05 17:20:40|1136.18|1125.38|1135.91|1125.11|1136.26|1125.46|1135.89|1125.09|7
1644081650000|2022-02-05 17:20:50|1136.18|1125.38|1136.62|1125.82|1136.62|1125.82|1136.18|1125.38|8
1644081660000|2022-02-05 17:21:00|1136.46|1125.66|1136.62|1125.82|1136.82|1126.02|1136.46|1125.66|6
1644081670000|2022-02-05 17:21:10|1136.51|1125.71|1135.61|1124.81|1136.51|1125.71|1135.61|1124.81|8
1644081680000|2022-02-05 17:21:20|1135.6|1124.8|1135.28|1124.48|1135.6|1124.8|1135.28|1124.48|3
1644081690000|2022-02-05 17:21:30|1135.34|1124.54|1135.34|1124.54|1135.34|1124.54|1135.34|1124.54|1
1644081700000|2022-02-05 17:21:40|1135.35|1124.55|1135.22|1124.42|1135.35|1124.55|1135|1124.2|5
1644081710000|2022-02-05 17:21:50|1135.28|1124.48|1134.58|1123.78|1135.28|1124.48|1134.58|1123.78|8
1644081720000|2022-02-05 17:22:00|1134.52|1123.72|1134.67|1123.87|1135|1124.2|1134.52|1123.72|5
1644081730000|2022-02-05 17:22:10|1134.8|1124|1135.2|1124.4|1135.2|1124.4|1134.8|1124|5
1644081740000|2022-02-05 17:22:20|1135.39|1124.59|1135.54|1124.74|1135.54|1124.74|1135.32|1124.52|8
1644081750000|2022-02-05 17:22:30|1135.42|1124.62|1135.42|1124.62|1135.42|1124.62|1135.26|1124.46|3
1644081760000|2022-02-05 17:22:40|1135.49|1124.69|1135.28|1124.48|1135.49|1124.69|1135.28|1124.48|12
1644081770000|2022-02-05 17:22:50|1135.49|1124.69|1136.98|1126.18|1136.98|1126.18|1135.39|1124.59|18
1644081780000|2022-02-05 17:23:00|1136.91|1126.11|1139.55|1128.75|1139.55|1128.75|1136.91|1126.11|18
1644081790000|2022-02-05 17:23:10|1139.33|1128.53|1139.47|1128.67|1139.93|1129.13|1138.93|1128.13|16
1644081800000|2022-02-05 17:23:20|1139.14|1128.34|1138.18|1127.38|1139.21|1128.41|1137.59|1126.79|16
1644081810000|2022-02-05 17:23:30|1138.1|1127.3|1138.03|1127.23|1138.18|1127.38|1137.93|1127.13|4
1644081830000|2022-02-05 17:23:50|1138.12|1127.32|1139.04|1128.24|1139.04|1128.24|1138.12|1127.32|10
1644081840000|2022-02-05 17:24:00|1139.01|1128.21|1139.53|1128.73|1139.53|1128.73|1139.01|1128.21|5
1644081850000|2022-02-05 17:24:10|1139.55|1128.75|1139.55|1128.75|1139.55|1128.75|1139.55|1128.75|1
1644081860000|2022-02-05 17:24:20|1139.58|1128.78|1140.14|1129.34|1140.18|1129.38|1139.58|1128.78|6
1644081870000|2022-02-05 17:24:30|1140.16|1129.36|1139.94|1129.14|1140.33|1129.53|1139.94|1129.14|5
1644081880000|2022-02-05 17:24:40|1140.17|1129.37|1140.63|1129.83|1140.75|1129.95|1140.17|1129.37|15
1644081890000|2022-02-05 17:24:50|1140.53|1129.73|1142.16|1131.36|1142.16|1131.36|1140.48|1129.68|17
1644081900000|2022-02-05 17:25:00|1142.1|1131.3|1141.72|1130.92|1142.1|1131.3|1141.7|1130.9|12
1644081910000|2022-02-05 17:25:10|1141.63|1130.83|1140.9|1130.1|1141.63|1130.83|1140.9|1130.1|5
1644081920000|2022-02-05 17:25:20|1140.61|1129.81|1140.74|1129.94|1140.85|1130.05|1140.61|1129.81|4
1644081930000|2022-02-05 17:25:30|1140.5|1129.7|1138.94|1128.14|1140.5|1129.7|1138.94|1128.14|8
1644081940000|2022-02-05 17:25:40|1139.16|1128.36|1139.16|1128.36|1139.25|1128.45|1138.94|1128.14|9
1644081950000|2022-02-05 17:25:50|1138.94|1128.14|1139.17|1128.37|1139.17|1128.37|1138.94|1128.14|6
1644081960000|2022-02-05 17:26:00|1139.07|1128.27|1139.17|1128.37|1139.17|1128.37|1138.92|1128.12|8
1644081970000|2022-02-05 17:26:10|1139.12|1128.32|1138.92|1128.12|1139.12|1128.32|1138.92|1128.12|2
1644081980000|2022-02-05 17:26:20|1138.96|1128.16|1139.11|1128.31|1139.11|1128.31|1138.92|1128.12|3
1644081990000|2022-02-05 17:26:30|1138.92|1128.12|1139.05|1128.25|1139.05|1128.25|1138.86|1128.06|3
1644082000000|2022-02-05 17:26:40|1138.86|1128.06|1138.86|1128.06|1138.9|1128.1|1138.86|1128.06|3
1644082010000|2022-02-05 17:26:50|1138.83|1128.03|1138.21|1127.41|1138.83|1128.03|1138.21|1127.41|3
1644082020000|2022-02-05 17:27:00|1137.9|1127.1|1137|1126.2|1137.92|1127.12|1137|1126.2|18
1644082030000|2022-02-05 17:27:10|1136.81|1126.01|1135.4|1124.6|1136.81|1126.01|1135.4|1124.6|9
1644082040000|2022-02-05 17:27:20|1135.21|1124.41|1134.2|1123.4|1135.33|1124.53|1134.2|1123.4|13
1644082050000|2022-02-05 17:27:30|1134.25|1123.45|1134.77|1123.97|1134.77|1123.97|1134.25|1123.45|6
1644082060000|2022-02-05 17:27:40|1134.94|1124.14|1135.49|1124.69|1135.7|1124.9|1134.94|1124.14|8
1644082070000|2022-02-05 17:27:50|1135.37|1124.57|1135.45|1124.65|1135.45|1124.65|1135.11|1124.31|5
1644082080000|2022-02-05 17:28:00|1135.34|1124.54|1135.38|1124.58|1135.38|1124.58|1134.99|1124.19|5
1644082090000|2022-02-05 17:28:10|1135.28|1124.48|1136.6|1125.8|1136.6|1125.8|1135.28|1124.48|10
1644082100000|2022-02-05 17:28:20|1136.68|1125.88|1137.55|1126.75|1137.93|1127.13|1136.68|1125.88|15
1644082110000|2022-02-05 17:28:30|1137.42|1126.62|1137.55|1126.75|1137.55|1126.75|1137.42|1126.62|2
1644082120000|2022-02-05 17:28:40|1137.15|1126.35|1137.15|1126.35|1137.15|1126.35|1137.13|1126.33|3
1644082130000|2022-02-05 17:28:50|1137.13|1126.33|1137.37|1126.57|1137.37|1126.57|1137.13|1126.33|2
1644082140000|2022-02-05 17:29:00|1137.55|1126.75|1137.44|1126.64|1137.55|1126.75|1137.01|1126.21|13
1644082150000|2022-02-05 17:29:10|1137.5|1126.7|1137.54|1126.74|1137.67|1126.87|1137.5|1126.7|6
1644082170000|2022-02-05 17:29:30|1137.66|1126.86|1137.79|1126.99|1137.79|1126.99|1137.66|1126.86|3
1644082180000|2022-02-05 17:29:40|1137.76|1126.96|1138.6|1127.8|1138.6|1127.8|1137.76|1126.96|8
1644082190000|2022-02-05 17:29:50|1138.67|1127.87|1138.41|1127.61|1138.67|1127.87|1138.13|1127.33|11
1644082200000|2022-02-05 17:30:00|1138.13|1127.33|1138.48|1127.68|1138.48|1127.68|1138|1127.2|6
1644082210000|2022-02-05 17:30:10|1138.33|1127.53|1138.36|1127.56|1138.62|1127.82|1138.06|1127.26|8
1644082220000|2022-02-05 17:30:20|1138.62|1127.82|1138|1127.2|1138.62|1127.82|1137.98|1127.18|7
1644082230000|2022-02-05 17:30:30|1137.8|1127|1137.93|1127.13|1138.13|1127.33|1137.8|1127|6
1644082240000|2022-02-05 17:30:40|1137.81|1127.01|1137.83|1127.03|1138.25|1127.45|1137.81|1127.01|9
1644082250000|2022-02-05 17:30:50|1137.92|1127.12|1137.78|1126.98|1137.92|1127.12|1137.75|1126.95|5
1644082260000|2022-02-05 17:31:00|1137.77|1126.97|1137.81|1127.01|1137.81|1127.01|1137.77|1126.97|2
1644082270000|2022-02-05 17:31:10|1137.83|1127.03|1137.83|1127.03|1137.83|1127.03|1137.83|1127.03|1
1644082280000|2022-02-05 17:31:20|1137.93|1127.13|1138.57|1127.77|1138.83|1128.03|1137.93|1127.13|6
1644082290000|2022-02-05 17:31:30|1138.52|1127.72|1138.56|1127.76|1138.56|1127.76|1138.38|1127.58|4
1644082300000|2022-02-05 17:31:40|1138.58|1127.78|1138.71|1127.91|1138.93|1128.13|1138.35|1127.55|9
1644082310000|2022-02-05 17:31:50|1138.66|1127.86|1139.15|1128.35|1139.15|1128.35|1138.66|1127.86|9
1644082320000|2022-02-05 17:32:00|1139.28|1128.48|1139.37|1128.57|1139.37|1128.57|1139.24|1128.44|5
1644082330000|2022-02-05 17:32:10|1139.31|1128.51|1140.22|1129.42|1140.22|1129.42|1139.31|1128.51|8
1644082340000|2022-02-05 17:32:20|1140.47|1129.67|1140.52|1129.72|1140.52|1129.72|1140.47|1129.67|2
1644082350000|2022-02-05 17:32:30|1140.47|1129.67|1140.49|1129.69|1140.49|1129.69|1140.38|1129.58|3
1644082360000|2022-02-05 17:32:40|1140.6|1129.8|1140.63|1129.83|1141.5|1130.7|1140.6|1129.8|12
1644082370000|2022-02-05 17:32:50|1140.67|1129.87|1140.98|1130.18|1141.23|1130.43|1140.67|1129.87|6
1644082380000|2022-02-05 17:33:00|1140.82|1130.02|1140.79|1129.99|1140.82|1130.02|1140.75|1129.95|4
1644082390000|2022-02-05 17:33:10|1140.77|1129.97|1140.85|1130.05|1140.85|1130.05|1140.77|1129.97|3
1644082400000|2022-02-05 17:33:20|1140.82|1130.02|1141.18|1130.38|1141.18|1130.38|1140.82|1130.02|5
1644082410000|2022-02-05 17:33:30|1141.45|1130.65|1141.36|1130.56|1141.45|1130.65|1141.36|1130.56|2
1644082420000|2022-02-05 17:33:40|1141.4|1130.6|1141.4|1130.6|1141.4|1130.6|1141.4|1130.6|1
1644082430000|2022-02-05 17:33:50|1141.2|1130.4|1140.74|1129.94|1141.2|1130.4|1140.74|1129.94|5
1644082440000|2022-02-05 17:34:00|1140.56|1129.76|1139.93|1129.13|1140.56|1129.76|1139.93|1129.13|6
1644082450000|2022-02-05 17:34:10|1139.91|1129.11|1139.22|1128.42|1139.91|1129.11|1139.16|1128.36|11
1644082460000|2022-02-05 17:34:20|1138.95|1128.15|1138.14|1127.34|1139.09|1128.29|1138.14|1127.34|12
1644082470000|2022-02-05 17:34:30|1138.36|1127.56|1138.36|1127.56|1138.52|1127.72|1138.14|1127.34|5
1644082480000|2022-02-05 17:34:40|1138.14|1127.34|1138.58|1127.78|1138.58|1127.78|1138.13|1127.33|7
1644082490000|2022-02-05 17:34:50|1138.73|1127.93|1138.74|1127.94|1138.8|1128|1138.5|1127.7|5
1644082500000|2022-02-05 17:35:00|1138.8|1128|1137.14|1126.34|1138.87|1128.07|1137.14|1126.34|12
1644082510000|2022-02-05 17:35:10|1137.3|1126.5|1137.34|1126.54|1137.34|1126.54|1137.3|1126.5|2
1644082520000|2022-02-05 17:35:20|1137.3|1126.5|1137.64|1126.84|1137.75|1126.95|1137.28|1126.48|7
1644082530000|2022-02-05 17:35:30|1137.6|1126.8|1137.39|1126.59|1137.6|1126.8|1137.39|1126.59|3
1644082540000|2022-02-05 17:35:40|1137.57|1126.77|1137.39|1126.59|1137.57|1126.77|1137.16|1126.36|6
1644082550000|2022-02-05 17:35:50|1137.17|1126.37|1137.9|1127.1|1137.9|1127.1|1136.95|1126.15|7
1644082560000|2022-02-05 17:36:00|1137.71|1126.91|1137.92|1127.12|1138.1|1127.3|1137.71|1126.91|8
1644082570000|2022-02-05 17:36:10|1138.14|1127.34|1137.94|1127.14|1138.14|1127.34|1137.91|1127.11|5
1644082580000|2022-02-05 17:36:20|1138.16|1127.36|1137.63|1126.83|1138.16|1127.36|1137.54|1126.74|7
1644082590000|2022-02-05 17:36:30|1137.6|1126.8|1138.09|1127.29|1138.09|1127.29|1137.53|1126.73|6
1644082600000|2022-02-05 17:36:40|1137.9|1127.1|1137.93|1127.13|1137.93|1127.13|1137.71|1126.91|3
1644082610000|2022-02-05 17:36:50|1137.79|1126.99|1137.78|1126.98|1137.81|1127.01|1137.78|1126.98|4
1644082620000|2022-02-05 17:37:00|1137.79|1126.99|1138.24|1127.44|1138.24|1127.44|1137.78|1126.98|14
1644082630000|2022-02-05 17:37:10|1138.5|1127.7|1138.54|1127.74|1138.54|1127.74|1138.44|1127.64|3
1644082640000|2022-02-05 17:37:20|1138.51|1127.71|1138.51|1127.71|1138.51|1127.71|1138.51|1127.71|1
1644082650000|2022-02-05 17:37:30|1138.48|1127.68|1138.12|1127.32|1138.48|1127.68|1138.12|1127.32|4
1644082660000|2022-02-05 17:37:40|1137.94|1127.14|1137.82|1127.02|1137.94|1127.14|1137.73|1126.93|5
1644082670000|2022-02-05 17:37:50|1137.73|1126.93|1137.5|1126.7|1137.73|1126.93|1137.5|1126.7|2
1644082680000|2022-02-05 17:38:00|1137.45|1126.65|1137.6|1126.8|1137.6|1126.8|1137.45|1126.65|2
1644082690000|2022-02-05 17:38:10|1137.73|1126.93|1137.64|1126.84|1137.73|1126.93|1137.63|1126.83|3
1644082700000|2022-02-05 17:38:20|1137.65|1126.85|1137.64|1126.84|1137.65|1126.85|1137.64|1126.84|2
1644082710000|2022-02-05 17:38:30|1137.82|1127.02|1137.94|1127.14|1138.04|1127.24|1137.82|1127.02|11
1644082720000|2022-02-05 17:38:40|1137.85|1127.05|1137.9|1127.1|1137.9|1127.1|1137.85|1127.05|2
1644082730000|2022-02-05 17:38:50|1137.98|1127.18|1138.04|1127.24|1138.04|1127.24|1137.98|1127.18|2
1644082740000|2022-02-05 17:39:00|1138.1|1127.3|1137.97|1127.17|1138.18|1127.38|1137.8|1127|8
1644082750000|2022-02-05 17:39:10|1138.06|1127.26|1137.97|1127.17|1138.2|1127.4|1137.97|1127.17|4
1644082770000|2022-02-05 17:39:30|1138.01|1127.21|1138.04|1127.24|1138.4|1127.6|1138.01|1127.21|5
1644082780000|2022-02-05 17:39:40|1138.03|1127.23|1138.03|1127.23|1138.03|1127.23|1138.03|1127.23|1
1644082790000|2022-02-05 17:39:50|1138.04|1127.24|1137.58|1126.78|1138.04|1127.24|1137.58|1126.78|9
1644082800000|2022-02-05 17:40:00|1137.67|1126.87|1137.13|1126.33|1137.67|1126.87|1136.87|1126.07|8
1644082810000|2022-02-05 17:40:10|1137.1|1126.3|1137.47|1126.67|1137.47|1126.67|1137.1|1126.3|3
1644082820000|2022-02-05 17:40:20|1137.66|1126.86|1137.66|1126.86|1137.66|1126.86|1137.66|1126.86|1
1644082830000|2022-02-05 17:40:30|1137.65|1126.85|1137.65|1126.85|1137.65|1126.85|1137.65|1126.85|1
1644082840000|2022-02-05 17:40:40|1137.74|1126.94|1137.74|1126.94|1137.74|1126.94|1137.74|1126.94|1
1644082850000|2022-02-05 17:40:50|1137.77|1126.97|1138.19|1127.39|1138.19|1127.39|1137.77|1126.97|5
1644082860000|2022-02-05 17:41:00|1138.04|1127.24|1137.98|1127.18|1138.04|1127.24|1137.91|1127.11|3
1644082870000|2022-02-05 17:41:10|1137.93|1127.13|1137.74|1126.94|1137.93|1127.13|1137.74|1126.94|3
1644082880000|2022-02-05 17:41:20|1137.81|1127.01|1138.14|1127.34|1138.26|1127.46|1137.8|1127|8
1644082890000|2022-02-05 17:41:30|1138.04|1127.24|1138.56|1127.76|1138.56|1127.76|1138.04|1127.24|3
1644082900000|2022-02-05 17:41:40|1138.51|1127.71|1138.46|1127.66|1138.51|1127.71|1138.46|1127.66|2
1644082920000|2022-02-05 17:42:00|1138.57|1127.77|1138.66|1127.86|1138.96|1128.16|1138.51|1127.71|9
1644082930000|2022-02-05 17:42:10|1138.42|1127.62|1138.52|1127.72|1139.05|1128.25|1138.42|1127.62|7
1644082950000|2022-02-05 17:42:30|1138.55|1127.75|1139.3|1128.5|1139.3|1128.5|1138.55|1127.75|6
1644082960000|2022-02-05 17:42:40|1139.26|1128.46|1139.53|1128.73|1139.55|1128.75|1139.26|1128.46|6
1644082970000|2022-02-05 17:42:50|1139.6|1128.8|1139.6|1128.8|1139.6|1128.8|1139.6|1128.8|1
1644083000000|2022-02-05 17:43:20|1139.74|1128.94|1140.02|1129.22|1140.02|1129.22|1139.74|1128.94|3
1644083010000|2022-02-05 17:43:30|1140.06|1129.26|1140.06|1129.26|1140.06|1129.26|1140.06|1129.26|1
1644083020000|2022-02-05 17:43:40|1139.93|1129.13|1139.67|1128.87|1140.17|1129.37|1139.67|1128.87|9
1644083040000|2022-02-05 17:44:00|1139.66|1128.86|1139.66|1128.86|1139.66|1128.86|1139.66|1128.86|1
1644083060000|2022-02-05 17:44:20|1139.65|1128.85|1139.65|1128.85|1139.65|1128.85|1139.65|1128.85|1
1644083070000|2022-02-05 17:44:30|1139.66|1128.86|1139.86|1129.06|1139.86|1129.06|1139.66|1128.86|3
1644083080000|2022-02-05 17:44:40|1140.01|1129.21|1140.06|1129.26|1140.06|1129.26|1140.01|1129.21|2
1644083090000|2022-02-05 17:44:50|1140.2|1129.4|1140.4|1129.6|1140.63|1129.83|1140.2|1129.4|7
1644083100000|2022-02-05 17:45:00|1140.63|1129.83|1140.48|1129.68|1140.79|1129.99|1140.48|1129.68|3
1644083110000|2022-02-05 17:45:10|1140.58|1129.78|1140.55|1129.75|1140.79|1129.99|1140.55|1129.75|4
1644083120000|2022-02-05 17:45:20|1140.72|1129.92|1139.92|1129.12|1140.72|1129.92|1139.81|1129.01|7
1644083130000|2022-02-05 17:45:30|1140.02|1129.22|1139.84|1129.04|1140.02|1129.22|1139.84|1129.04|2
1644083140000|2022-02-05 17:45:40|1139.97|1129.17|1139.97|1129.17|1139.97|1129.17|1139.97|1129.17|1
1644083150000|2022-02-05 17:45:50|1140.12|1129.32|1140.46|1129.66|1140.46|1129.66|1140.12|1129.32|4
1644083160000|2022-02-05 17:46:00|1140.71|1129.91|1140.71|1129.91|1140.71|1129.91|1140.71|1129.91|1
1644083180000|2022-02-05 17:46:20|1140.82|1130.02|1141.42|1130.62|1141.42|1130.62|1140.82|1130.02|5
1644083190000|2022-02-05 17:46:30|1141.67|1130.87|1143.42|1132.62|1143.42|1132.62|1141.58|1130.78|17
1644083200000|2022-02-05 17:46:40|1143.3|1132.5|1143.92|1133.12|1143.92|1133.12|1142.94|1132.14|12
1644083210000|2022-02-05 17:46:50|1143.86|1133.06|1145.19|1134.39|1145.31|1134.51|1143.86|1133.06|13
1644083220000|2022-02-05 17:47:00|1144.97|1134.17|1145.68|1134.88|1145.68|1134.88|1144.97|1134.17|5
1644083230000|2022-02-05 17:47:10|1145.64|1134.84|1145.34|1134.54|1145.68|1134.88|1145.28|1134.48|6
1644083240000|2022-02-05 17:47:20|1145.28|1134.48|1145.52|1134.72|1145.56|1134.76|1145.28|1134.48|6
1644083250000|2022-02-05 17:47:30|1145.56|1134.76|1146.5|1135.7|1146.5|1135.7|1145.5|1134.7|14
1644083260000|2022-02-05 17:47:40|1146.67|1135.87|1147.19|1136.39|1147.19|1136.39|1146.67|1135.87|5
1644083270000|2022-02-05 17:47:50|1147.25|1136.45|1147.4|1136.6|1147.4|1136.6|1147.25|1136.45|3
1644083280000|2022-02-05 17:48:00|1147.29|1136.49|1147.31|1136.51|1147.31|1136.51|1147.29|1136.49|2
1644083290000|2022-02-05 17:48:10|1147.32|1136.52|1147.88|1137.08|1147.88|1137.08|1147.32|1136.52|4
1644083300000|2022-02-05 17:48:20|1148.03|1137.23|1148.1|1137.3|1148.1|1137.3|1148.03|1137.23|2
1644083310000|2022-02-05 17:48:30|1148.18|1137.38|1147.93|1137.13|1148.78|1137.98|1147.93|1137.13|8
1644083320000|2022-02-05 17:48:40|1147.78|1136.98|1149.04|1138.24|1149.04|1138.24|1147.78|1136.98|9
1644083330000|2022-02-05 17:48:50|1148.96|1138.16|1149.37|1138.57|1149.64|1138.84|1148.96|1138.16|6
1644083340000|2022-02-05 17:49:00|1149.6|1138.8|1149.79|1138.99|1149.91|1139.11|1149.6|1138.8|7
1644083350000|2022-02-05 17:49:10|1149.62|1138.82|1149.62|1138.82|1149.62|1138.82|1149.62|1138.82|1
1644083360000|2022-02-05 17:49:20|1149.55|1138.75|1149.55|1138.75|1149.55|1138.75|1149.55|1138.75|1
1644083370000|2022-02-05 17:49:30|1149.58|1138.78|1148.16|1137.36|1149.58|1138.78|1148.16|1137.36|14
1644083380000|2022-02-05 17:49:40|1147.32|1136.52|1146.92|1136.12|1147.38|1136.58|1146.92|1136.12|6
1644083390000|2022-02-05 17:49:50|1147.19|1136.39|1147.92|1137.12|1148.17|1137.37|1146.92|1136.12|12
1644083400000|2022-02-05 17:50:00|1148.08|1137.28|1148.75|1137.95|1148.75|1137.95|1148.08|1137.28|9
1644083410000|2022-02-05 17:50:10|1148.79|1137.99|1148.79|1137.99|1148.85|1138.05|1148.79|1137.99|3
1644083420000|2022-02-05 17:50:20|1148.8|1138|1148.92|1138.12|1149|1138.2|1148.8|1138|8
1644083430000|2022-02-05 17:50:30|1149|1138.2|1148.89|1138.09|1149.05|1138.25|1148.55|1137.75|13
1644083440000|2022-02-05 17:50:40|1149.11|1138.31|1148.8|1138|1149.11|1138.31|1148.8|1138|5
1644083450000|2022-02-05 17:50:50|1148.75|1137.95|1148.8|1138|1148.8|1138|1148.51|1137.71|8
1644083460000|2022-02-05 17:51:00|1148.75|1137.95|1148.75|1137.95|1148.75|1137.95|1148.75|1137.95|1
1644083470000|2022-02-05 17:51:10|1148.58|1137.78|1148.19|1137.39|1148.58|1137.78|1148.19|1137.39|7
1644083480000|2022-02-05 17:51:20|1148.1|1137.3|1146.21|1135.41|1148.1|1137.3|1146.21|1135.41|12
1644083490000|2022-02-05 17:51:30|1146.4|1135.6|1146.23|1135.43|1146.62|1135.82|1146.18|1135.38|7
1644083500000|2022-02-05 17:51:40|1146.42|1135.62|1146.67|1135.87|1146.67|1135.87|1146.34|1135.54|6
1644083510000|2022-02-05 17:51:50|1146.63|1135.83|1147.51|1136.71|1147.51|1136.71|1146.63|1135.83|7
1644083520000|2022-02-05 17:52:00|1147.36|1136.56|1147.37|1136.57|1147.53|1136.73|1147.12|1136.32|11
1644083530000|2022-02-05 17:52:10|1147.53|1136.73|1147.79|1136.99|1147.79|1136.99|1147.44|1136.64|6
1644083540000|2022-02-05 17:52:20|1148.02|1137.22|1148.55|1137.75|1148.55|1137.75|1147.98|1137.18|4
1644083550000|2022-02-05 17:52:30|1148.31|1137.51|1148.7|1137.9|1148.7|1137.9|1148.31|1137.51|4
1644083560000|2022-02-05 17:52:40|1148.64|1137.84|1148.26|1137.46|1148.82|1138.02|1148.25|1137.45|15
1644083570000|2022-02-05 17:52:50|1148.27|1137.47|1148.24|1137.44|1148.58|1137.78|1148.24|1137.44|8
1644083580000|2022-02-05 17:53:00|1148.15|1137.35|1148|1137.2|1148.26|1137.46|1148|1137.2|5
1644083590000|2022-02-05 17:53:10|1147.9|1137.1|1147.2|1136.4|1147.9|1137.1|1147.18|1136.38|9
1644083600000|2022-02-05 17:53:20|1147.22|1136.42|1146.86|1136.06|1147.22|1136.42|1146.4|1135.6|11
1644083610000|2022-02-05 17:53:30|1146.68|1135.88|1146.2|1135.4|1146.68|1135.88|1146.2|1135.4|5
1644083620000|2022-02-05 17:53:40|1146.18|1135.38|1146.04|1135.24|1146.18|1135.38|1146.04|1135.24|2
1644083630000|2022-02-05 17:53:50|1146.33|1135.53|1146.79|1135.99|1146.79|1135.99|1146.33|1135.53|5
1644083650000|2022-02-05 17:54:10|1146.74|1135.94|1146.09|1135.29|1146.74|1135.94|1146.09|1135.29|4
1644083660000|2022-02-05 17:54:20|1146.07|1135.27|1145.62|1134.82|1146.07|1135.27|1145.48|1134.68|9
1644083670000|2022-02-05 17:54:30|1145.57|1134.77|1145.57|1134.77|1145.57|1134.77|1145.57|1134.77|1
1644083680000|2022-02-05 17:54:40|1145.56|1134.76|1145.51|1134.71|1145.56|1134.76|1145.51|1134.71|2
1644083690000|2022-02-05 17:54:50|1145.31|1134.51|1145.03|1134.23|1145.31|1134.51|1145.03|1134.23|2
1644083700000|2022-02-05 17:55:00|1145.51|1134.71|1145.68|1134.88|1145.69|1134.89|1145.51|1134.71|4
1644083710000|2022-02-05 17:55:10|1145.79|1134.99|1145.79|1134.99|1145.79|1134.99|1145.79|1134.99|1
1644083720000|2022-02-05 17:55:20|1145.45|1134.65|1145.36|1134.56|1145.45|1134.65|1145.36|1134.56|3
1644083730000|2022-02-05 17:55:30|1145.16|1134.36|1144.94|1134.14|1145.16|1134.36|1144.94|1134.14|2
1644083740000|2022-02-05 17:55:40|1145.12|1134.32|1145.12|1134.32|1145.12|1134.32|1145.12|1134.32|1
1644083750000|2022-02-05 17:55:50|1145.25|1134.45|1145|1134.2|1145.4|1134.6|1145|1134.2|4
1644083760000|2022-02-05 17:56:00|1144.94|1134.14|1144.94|1134.14|1144.94|1134.14|1144.94|1134.14|1
1644083770000|2022-02-05 17:56:10|1145.12|1134.32|1145.37|1134.57|1145.37|1134.57|1144.87|1134.07|5
1644083790000|2022-02-05 17:56:30|1145.57|1134.77|1145.56|1134.76|1145.57|1134.77|1145.56|1134.76|2
1644083820000|2022-02-05 17:57:00|1145.48|1134.68|1144.89|1134.09|1145.48|1134.68|1144.82|1134.02|6
1644083830000|2022-02-05 17:57:10|1144.96|1134.16|1144.89|1134.09|1144.96|1134.16|1144.89|1134.09|2
1644083840000|2022-02-05 17:57:20|1144.92|1134.12|1145.04|1134.24|1145.04|1134.24|1144.92|1134.12|2
1644083850000|2022-02-05 17:57:30|1145.1|1134.3|1145.1|1134.3|1145.1|1134.3|1144.89|1134.09|7
1644083860000|2022-02-05 17:57:40|1144.95|1134.15|1144.88|1134.08|1144.95|1134.15|1144.81|1134.01|4
1644083870000|2022-02-05 17:57:50|1144.9|1134.1|1144.9|1134.1|1144.9|1134.1|1144.9|1134.1|1
1644083880000|2022-02-05 17:58:00|1145|1134.2|1145|1134.2|1145|1134.2|1144.9|1134.1|3
1644083890000|2022-02-05 17:58:10|1145.08|1134.28|1145.25|1134.45|1145.25|1134.45|1144.9|1134.1|7
1644083910000|2022-02-05 17:58:30|1145.28|1134.48|1145.44|1134.64|1145.44|1134.64|1145.28|1134.48|3
1644083930000|2022-02-05 17:58:50|1145.39|1134.59|1144.91|1134.11|1145.54|1134.74|1144.91|1134.11|10
1644083940000|2022-02-05 17:59:00|1144.87|1134.07|1145.17|1134.37|1145.17|1134.37|1144.87|1134.07|4
1644083950000|2022-02-05 17:59:10|1145.02|1134.22|1144.93|1134.13|1145.02|1134.22|1144.93|1134.13|2
1644083970000|2022-02-05 17:59:30|1145.02|1134.22|1145.37|1134.57|1145.37|1134.57|1145.02|1134.22|3
1644083980000|2022-02-05 17:59:40|1145.35|1134.55|1145.45|1134.65|1145.45|1134.65|1145.35|1134.55|2
1644084000000|2022-02-05 18:00:00|1145.34|1134.54|1145.78|1134.98|1145.78|1134.98|1145.07|1134.27|8
1644084010000|2022-02-05 18:00:10|1145.84|1135.04|1145.43|1134.63|1145.93|1135.13|1145.43|1134.63|6
1644084030000|2022-02-05 18:00:30|1145.46|1134.66|1144.75|1133.95|1145.46|1134.66|1144.75|1133.95|7
1644084040000|2022-02-05 18:00:40|1144.84|1134.04|1144.75|1133.95|1144.84|1134.04|1144.75|1133.95|2
1644084050000|2022-02-05 18:00:50|1144.74|1133.94|1144.12|1133.32|1144.75|1133.95|1144.12|1133.32|5
1644084060000|2022-02-05 18:01:00|1143.73|1132.93|1142.3|1131.5|1143.73|1132.93|1142.3|1131.5|10
1644084070000|2022-02-05 18:01:10|1142.15|1131.35|1141.94|1131.14|1142.34|1131.54|1141.94|1131.14|9
1644084080000|2022-02-05 18:01:20|1141.96|1131.16|1141.93|1131.13|1141.96|1131.16|1141.93|1131.13|2
1644084090000|2022-02-05 18:01:30|1141.85|1131.05|1142.37|1131.57|1142.37|1131.57|1141.85|1131.05|5
1644084100000|2022-02-05 18:01:40|1142.27|1131.47|1142.45|1131.65|1142.45|1131.65|1142|1131.2|7
1644084110000|2022-02-05 18:01:50|1142.37|1131.57|1143.5|1132.7|1143.55|1132.75|1142.37|1131.57|15
1644084120000|2022-02-05 18:02:00|1143.41|1132.61|1143.47|1132.67|1143.47|1132.67|1143.41|1132.61|4
1644084130000|2022-02-05 18:02:10|1143.48|1132.68|1143.15|1132.35|1143.82|1133.02|1143.15|1132.35|7
1644084140000|2022-02-05 18:02:20|1143.13|1132.33|1142.91|1132.11|1143.35|1132.55|1142.91|1132.11|5
1644084150000|2022-02-05 18:02:30|1142.94|1132.14|1143.29|1132.49|1143.34|1132.54|1142.94|1132.14|4
1644084160000|2022-02-05 18:02:40|1143.37|1132.57|1143.42|1132.62|1143.65|1132.85|1143.29|1132.49|5
1644084190000|2022-02-05 18:03:10|1143.53|1132.73|1143.65|1132.85|1143.65|1132.85|1143.53|1132.73|2
1644084200000|2022-02-05 18:03:20|1143.61|1132.81|1143.88|1133.08|1143.88|1133.08|1143.61|1132.81|3
1644084210000|2022-02-05 18:03:30|1143.72|1132.92|1143.64|1132.84|1143.89|1133.09|1143.63|1132.83|4
1644084220000|2022-02-05 18:03:40|1143.54|1132.74|1143.54|1132.74|1143.54|1132.74|1143.54|1132.74|1
1644084230000|2022-02-05 18:03:50|1143.76|1132.96|1143.84|1133.04|1143.84|1133.04|1143.76|1132.96|2
1644084240000|2022-02-05 18:04:00|1143.75|1132.95|1143.19|1132.39|1143.75|1132.95|1143.19|1132.39|4
1644084250000|2022-02-05 18:04:10|1143.23|1132.43|1143.17|1132.37|1143.23|1132.43|1143.17|1132.37|2
1644084260000|2022-02-05 18:04:20|1142.93|1132.13|1143.26|1132.46|1143.26|1132.46|1142.93|1132.13|2
1644084270000|2022-02-05 18:04:30|1143.24|1132.44|1143.82|1133.02|1143.82|1133.02|1143.24|1132.44|6
1644084280000|2022-02-05 18:04:40|1143.8|1133|1143.8|1133|1143.8|1133|1143.8|1133|1
1644084300000|2022-02-05 18:05:00|1143.69|1132.89|1143.85|1133.05|1143.85|1133.05|1143.69|1132.89|4
1644084320000|2022-02-05 18:05:20|1143.84|1133.04|1143.84|1133.04|1143.84|1133.04|1143.78|1132.98|3
1644084340000|2022-02-05 18:05:40|1143.62|1132.82|1143.52|1132.72|1143.62|1132.82|1143.24|1132.44|7
1644084380000|2022-02-05 18:06:20|1143.51|1132.71|1143.51|1132.71|1143.51|1132.71|1143.51|1132.71|1
1644084410000|2022-02-05 18:06:50|1143.67|1132.87|1143.84|1133.04|1143.84|1133.04|1143.67|1132.87|3
1644084430000|2022-02-05 18:07:10|1143.74|1132.94|1143.74|1132.94|1143.74|1132.94|1143.74|1132.94|1
1644084440000|2022-02-05 18:07:20|1143.81|1133.01|1143.66|1132.86|1143.81|1133.01|1143.66|1132.86|2
1644084460000|2022-02-05 18:07:40|1143.56|1132.76|1143.56|1132.76|1143.56|1132.76|1143.56|1132.76|1
1644084470000|2022-02-05 18:07:50|1143.58|1132.78|1143.85|1133.05|1143.85|1133.05|1143.58|1132.78|3
1644084480000|2022-02-05 18:08:00|1144.47|1133.67|1146.48|1135.68|1146.67|1135.87|1144.47|1133.67|19
1644084490000|2022-02-05 18:08:10|1146.58|1135.78|1147.35|1136.55|1147.35|1136.55|1146.44|1135.64|13
1644084500000|2022-02-05 18:08:20|1147.84|1137.04|1148.09|1137.29|1148.09|1137.29|1147.8|1137|10
1644084510000|2022-02-05 18:08:30|1148.02|1137.22|1147.69|1136.89|1148.02|1137.22|1147.45|1136.65|7
1644084520000|2022-02-05 18:08:40|1147.68|1136.88|1147.89|1137.09|1147.95|1137.15|1147.68|1136.88|8
1644084550000|2022-02-05 18:09:10|1147.92|1137.12|1147.92|1137.12|1147.92|1137.12|1147.92|1137.12|1
1644084560000|2022-02-05 18:09:20|1147.76|1136.96|1147.76|1136.96|1147.76|1136.96|1147.65|1136.85|3
1644084570000|2022-02-05 18:09:30|1147.47|1136.67|1147.47|1136.67|1147.47|1136.67|1147.47|1136.67|1
1644084580000|2022-02-05 18:09:40|1147.46|1136.66|1147.46|1136.66|1147.46|1136.66|1147.46|1136.66|1
1644084590000|2022-02-05 18:09:50|1147.38|1136.58|1147.38|1136.58|1147.38|1136.58|1147.38|1136.58|1
1644084600000|2022-02-05 18:10:00|1147.35|1136.55|1146.96|1136.16|1147.35|1136.55|1146.96|1136.16|4
1644084610000|2022-02-05 18:10:10|1146.91|1136.11|1146.74|1135.94|1146.91|1136.11|1146.74|1135.94|3
1644084620000|2022-02-05 18:10:20|1146.7|1135.9|1145.85|1135.05|1146.7|1135.9|1145.85|1135.05|3
1644084630000|2022-02-05 18:10:30|1145.84|1135.04|1145.85|1135.05|1145.85|1135.05|1145.84|1135.04|2
1644084640000|2022-02-05 18:10:40|1145.94|1135.14|1145.83|1135.03|1145.94|1135.14|1145.83|1135.03|3
1644084650000|2022-02-05 18:10:50|1146.13|1135.33|1145.82|1135.02|1146.2|1135.4|1145.82|1135.02|7
1644084660000|2022-02-05 18:11:00|1145.81|1135.01|1145.81|1135.01|1145.81|1135.01|1145.81|1135.01|1
1644084670000|2022-02-05 18:11:10|1145.8|1135|1145.8|1135|1145.8|1135|1145.8|1135|1
1644084680000|2022-02-05 18:11:20|1145.62|1134.82|1145.44|1134.64|1145.62|1134.82|1145.02|1134.22|8
1644084690000|2022-02-05 18:11:30|1145.48|1134.68|1145.32|1134.52|1145.48|1134.68|1145.06|1134.26|8
1644084700000|2022-02-05 18:11:40|1145.47|1134.67|1145.18|1134.38|1145.47|1134.67|1144.91|1134.11|10
1644084710000|2022-02-05 18:11:50|1144.91|1134.11|1145.12|1134.32|1145.12|1134.32|1144.9|1134.1|3
1644084720000|2022-02-05 18:12:00|1145.18|1134.38|1145.25|1134.45|1145.25|1134.45|1145.18|1134.38|2
1644084740000|2022-02-05 18:12:20|1145.18|1134.38|1145.18|1134.38|1145.25|1134.45|1144.91|1134.11|5
1644084750000|2022-02-05 18:12:30|1144.91|1134.11|1145.18|1134.38|1145.18|1134.38|1144.91|1134.11|4
1644084760000|2022-02-05 18:12:40|1144.91|1134.11|1145.74|1134.94|1145.74|1134.94|1144.91|1134.11|7
1644084770000|2022-02-05 18:12:50|1145.84|1135.04|1145.84|1135.04|1145.84|1135.04|1145.84|1135.04|1
1644084780000|2022-02-05 18:13:00|1145.79|1134.99|1145.71|1134.91|1145.79|1134.99|1145.71|1134.91|3
1644084790000|2022-02-05 18:13:10|1145.72|1134.92|1145.04|1134.24|1145.72|1134.92|1145.04|1134.24|3
1644084800000|2022-02-05 18:13:20|1145.06|1134.26|1145.02|1134.22|1145.06|1134.26|1145.02|1134.22|2
1644084810000|2022-02-05 18:13:30|1145.01|1134.21|1145.01|1134.21|1145.01|1134.21|1145.01|1134.21|1
1644084820000|2022-02-05 18:13:40|1144.78|1133.98|1144.78|1133.98|1144.78|1133.98|1144.78|1133.98|1
1644084830000|2022-02-05 18:13:50|1144.82|1134.02|1144.82|1134.02|1144.82|1134.02|1144.82|1134.02|1
1644084840000|2022-02-05 18:14:00|1145.01|1134.21|1144.83|1134.03|1145.1|1134.3|1144.83|1134.03|4
1644084860000|2022-02-05 18:14:20|1144.78|1133.98|1145.1|1134.3|1145.1|1134.3|1144.78|1133.98|3
1644084870000|2022-02-05 18:14:30|1144.97|1134.17|1144.78|1133.98|1144.97|1134.17|1144.78|1133.98|2
1644084880000|2022-02-05 18:14:40|1144.74|1133.94|1144.78|1133.98|1144.78|1133.98|1144.74|1133.94|2
1644084890000|2022-02-05 18:14:50|1144.85|1134.05|1144.85|1134.05|1144.85|1134.05|1144.85|1134.05|1
1644084900000|2022-02-05 18:15:00|1144.86|1134.06|1145.06|1134.26|1145.06|1134.26|1144.86|1134.06|2
1644084910000|2022-02-05 18:15:10|1145.11|1134.31|1145.11|1134.31|1145.11|1134.31|1145.11|1134.31|1
1644084930000|2022-02-05 18:15:30|1145.06|1134.26|1145.06|1134.26|1145.06|1134.26|1144.86|1134.06|3
1644084950000|2022-02-05 18:15:50|1145.11|1134.31|1144.86|1134.06|1145.11|1134.31|1144.86|1134.06|3
1644084960000|2022-02-05 18:16:00|1144.85|1134.05|1144.85|1134.05|1144.85|1134.05|1144.85|1134.05|1
1644084980000|2022-02-05 18:16:20|1145.05|1134.25|1145.65|1134.85|1145.65|1134.85|1145.05|1134.25|5
1644084990000|2022-02-05 18:16:30|1145.78|1134.98|1145.82|1135.02|1145.96|1135.16|1145.72|1134.92|5
1644085000000|2022-02-05 18:16:40|1145.77|1134.97|1145.25|1134.45|1145.77|1134.97|1145.25|1134.45|6
1644085010000|2022-02-05 18:16:50|1144.92|1134.12|1144.15|1133.35|1144.92|1134.12|1144.15|1133.35|7
1644085020000|2022-02-05 18:17:00|1144.37|1133.57|1144.61|1133.81|1144.61|1133.81|1144.15|1133.35|6
1644085030000|2022-02-05 18:17:10|1144.72|1133.92|1144.91|1134.11|1144.91|1134.11|1144.72|1133.92|3
1644085040000|2022-02-05 18:17:20|1144.92|1134.12|1144.4|1133.6|1144.92|1134.12|1144.4|1133.6|3
1644085050000|2022-02-05 18:17:30|1144.38|1133.58|1144.38|1133.58|1144.38|1133.58|1144.38|1133.58|1
1644085060000|2022-02-05 18:17:40|1144.12|1133.32|1144.9|1134.1|1144.9|1134.1|1144.12|1133.32|5
1644085070000|2022-02-05 18:17:50|1144.96|1134.16|1144.98|1134.18|1144.98|1134.18|1144.96|1134.16|2
1644085080000|2022-02-05 18:18:00|1144.91|1134.11|1144.1|1133.3|1144.91|1134.11|1144.1|1133.3|11
1644085090000|2022-02-05 18:18:10|1144.14|1133.34|1144.13|1133.33|1144.14|1133.34|1144.13|1133.33|2
1644085100000|2022-02-05 18:18:20|1143.95|1133.15|1143.39|1132.59|1143.95|1133.15|1143.39|1132.59|5
1644085110000|2022-02-05 18:18:30|1143.37|1132.57|1143.38|1132.58|1143.39|1132.59|1143.37|1132.57|3
1644085120000|2022-02-05 18:18:40|1143.26|1132.46|1143.24|1132.44|1143.26|1132.46|1143.24|1132.44|2
1644085130000|2022-02-05 18:18:50|1142.98|1132.18|1142.93|1132.13|1143.1|1132.3|1142.93|1132.13|3
1644085140000|2022-02-05 18:19:00|1142.77|1131.97|1141.23|1130.43|1142.77|1131.97|1141.23|1130.43|10
1644085150000|2022-02-05 18:19:10|1141.19|1130.39|1141.18|1130.38|1141.2|1130.4|1141.14|1130.34|5
1644085160000|2022-02-05 18:19:20|1141.2|1130.4|1142.04|1131.24|1142.04|1131.24|1141.2|1130.4|8
1644085170000|2022-02-05 18:19:30|1142.05|1131.25|1141.92|1131.12|1142.05|1131.25|1141.92|1131.12|5
1644085190000|2022-02-05 18:19:50|1141.87|1131.07|1141.87|1131.07|1141.87|1131.07|1141.87|1131.07|1
1644085200000|2022-02-05 18:20:00|1142|1131.2|1142|1131.2|1142|1131.2|1142|1131.2|1
1644085240000|2022-02-05 18:20:40|1142.01|1131.21|1142.01|1131.21|1142.01|1131.21|1142.01|1131.21|1
1644085250000|2022-02-05 18:20:50|1142.06|1131.26|1142.06|1131.26|1142.06|1131.26|1142.06|1131.26|1
1644085260000|2022-02-05 18:21:00|1142.08|1131.28|1142.08|1131.28|1142.08|1131.28|1142.08|1131.28|1
1644085270000|2022-02-05 18:21:10|1142.06|1131.26|1142.06|1131.26|1142.06|1131.26|1142.06|1131.26|1
1644085290000|2022-02-05 18:21:30|1141.93|1131.13|1142.19|1131.39|1142.19|1131.39|1141.93|1131.13|2
1644085300000|2022-02-05 18:21:40|1142.18|1131.38|1142.18|1131.38|1142.18|1131.38|1142.18|1131.38|1
1644085310000|2022-02-05 18:21:50|1142.4|1131.6|1142.91|1132.11|1142.91|1132.11|1142.4|1131.6|2
1644085320000|2022-02-05 18:22:00|1143.2|1132.4|1143.2|1132.4|1143.2|1132.4|1143.2|1132.4|1
1644085330000|2022-02-05 18:22:10|1143.16|1132.36|1143.16|1132.36|1143.16|1132.36|1143.16|1132.36|1
1644085340000|2022-02-05 18:22:20|1143.43|1132.63|1143.84|1133.04|1143.84|1133.04|1143.43|1132.63|4
1644085360000|2022-02-05 18:22:40|1143.97|1133.17|1145.55|1134.75|1145.55|1134.75|1143.97|1133.17|9
1644085370000|2022-02-05 18:22:50|1145.53|1134.73|1145.53|1134.73|1145.53|1134.73|1145.53|1134.73|1
1644085380000|2022-02-05 18:23:00|1145.65|1134.85|1145.63|1134.83|1145.65|1134.85|1145.63|1134.83|2
1644085390000|2022-02-05 18:23:10|1145.68|1134.88|1146.51|1135.71|1146.63|1135.83|1145.55|1134.75|14
1644085400000|2022-02-05 18:23:20|1146.64|1135.84|1145.89|1135.09|1146.64|1135.84|1145.47|1134.67|11
1644085410000|2022-02-05 18:23:30|1145.87|1135.07|1145.38|1134.58|1145.89|1135.09|1145.38|1134.58|9
1644085420000|2022-02-05 18:23:40|1145.13|1134.33|1145.12|1134.32|1145.13|1134.33|1145.12|1134.32|2
1644085430000|2022-02-05 18:23:50|1145.05|1134.25|1145.05|1134.25|1145.05|1134.25|1145.05|1134.25|1
1644085440000|2022-02-05 18:24:00|1145|1134.2|1144.99|1134.19|1145|1134.2|1144.99|1134.19|2
1644085450000|2022-02-05 18:24:10|1144.92|1134.12|1144.12|1133.32|1144.92|1134.12|1144.12|1133.32|11
1644085460000|2022-02-05 18:24:20|1144.01|1133.21|1144.01|1133.21|1144.01|1133.21|1144.01|1133.21|1
1644085470000|2022-02-05 18:24:30|1144.09|1133.29|1144.09|1133.29|1144.09|1133.29|1144.09|1133.29|1
1644085490000|2022-02-05 18:24:50|1144.15|1133.35|1144.15|1133.35|1144.15|1133.35|1144.15|1133.35|1
1644085500000|2022-02-05 18:25:00|1143.95|1133.15|1143.01|1132.21|1143.95|1133.15|1143.01|1132.21|6
1644085510000|2022-02-05 18:25:10|1142.89|1132.09|1142.07|1131.27|1142.89|1132.09|1142.07|1131.27|4
1644085520000|2022-02-05 18:25:20|1141.96|1131.16|1141.96|1131.16|1141.96|1131.16|1141.94|1131.14|3
1644085530000|2022-02-05 18:25:30|1142.23|1131.43|1141.96|1131.16|1142.34|1131.54|1141.94|1131.14|5
1644085540000|2022-02-05 18:25:40|1141.95|1131.15|1141.95|1131.15|1141.95|1131.15|1141.95|1131.15|1
1644085570000|2022-02-05 18:26:10|1141.94|1131.14|1141.94|1131.14|1141.94|1131.14|1141.94|1131.14|1
1644085580000|2022-02-05 18:26:20|1141.87|1131.07|1141.87|1131.07|1141.87|1131.07|1141.87|1131.07|1
1644085620000|2022-02-05 18:27:00|1141.88|1131.08|1141.87|1131.07|1141.88|1131.08|1141.87|1131.07|2
1644085670000|2022-02-05 18:27:50|1141.82|1131.02|1141.24|1130.44|1141.82|1131.02|1141.24|1130.44|3
1644085680000|2022-02-05 18:28:00|1141.04|1130.24|1141.54|1130.74|1141.78|1130.98|1141.04|1130.24|6
1644085690000|2022-02-05 18:28:10|1141.2|1130.4|1141.67|1130.87|1141.67|1130.87|1141.04|1130.24|7
1644085720000|2022-02-05 18:28:40|1141.82|1131.02|1141.82|1131.02|1141.82|1131.02|1141.82|1131.02|1
1644085740000|2022-02-05 18:29:00|1141.91|1131.11|1141.42|1130.62|1141.91|1131.11|1141.42|1130.62|3
1644085750000|2022-02-05 18:29:10|1141.11|1130.31|1141.11|1130.31|1141.11|1130.31|1141.11|1130.31|1
1644085760000|2022-02-05 18:29:20|1141.07|1130.27|1141.07|1130.27|1141.07|1130.27|1141.07|1130.27|1
1644085770000|2022-02-05 18:29:30|1141.05|1130.25|1143.5|1132.7|1143.57|1132.77|1141.05|1130.25|16
1644085780000|2022-02-05 18:29:40|1143.7|1132.9|1143.24|1132.44|1143.7|1132.9|1143.24|1132.44|5
1644085790000|2022-02-05 18:29:50|1143.01|1132.21|1143.01|1132.21|1143.01|1132.21|1143.01|1132.21|1
1644085800000|2022-02-05 18:30:00|1142.99|1132.19|1142.93|1132.13|1143.04|1132.24|1142.93|1132.13|4
1644085820000|2022-02-05 18:30:20|1142.94|1132.14|1142.94|1132.14|1142.94|1132.14|1142.94|1132.14|1
1644085830000|2022-02-05 18:30:30|1143.04|1132.24|1144.67|1133.87|1144.67|1133.87|1143.04|1132.24|10
1644085840000|2022-02-05 18:30:40|1144.37|1133.57|1144.23|1133.43|1144.58|1133.78|1144.23|1133.43|5
1644085850000|2022-02-05 18:30:50|1143.99|1133.19|1144.06|1133.26|1144.29|1133.49|1143.99|1133.19|5
1644085860000|2022-02-05 18:31:00|1144.03|1133.23|1144.03|1133.23|1144.03|1133.23|1144.03|1133.23|1
1644085870000|2022-02-05 18:31:10|1143.82|1133.02|1143.56|1132.76|1143.82|1133.02|1143.45|1132.65|9
1644085880000|2022-02-05 18:31:20|1143.58|1132.78|1142.19|1131.39|1143.58|1132.78|1142.19|1131.39|9
1644085890000|2022-02-05 18:31:30|1142.02|1131.22|1141.86|1131.06|1142.02|1131.22|1141.86|1131.06|5
1644085910000|2022-02-05 18:31:50|1142.01|1131.21|1142.07|1131.27|1142.07|1131.27|1141.86|1131.06|4
1644085920000|2022-02-05 18:32:00|1142.26|1131.46|1142.26|1131.46|1142.26|1131.46|1142.26|1131.46|1
1644085930000|2022-02-05 18:32:10|1142.16|1131.36|1141.87|1131.07|1142.16|1131.36|1141.87|1131.07|3
1644085960000|2022-02-05 18:32:40|1141.8|1131|1141.84|1131.04|1141.84|1131.04|1141.8|1131|2
1644085970000|2022-02-05 18:32:50|1141.94|1131.14|1141.92|1131.12|1141.94|1131.14|1141.92|1131.12|2
1644085980000|2022-02-05 18:33:00|1141.97|1131.17|1141.97|1131.17|1141.97|1131.17|1141.97|1131.17|1
1644085990000|2022-02-05 18:33:10|1141.92|1131.12|1141.92|1131.12|1141.92|1131.12|1141.92|1131.12|1
1644086010000|2022-02-05 18:33:30|1141.94|1131.14|1141.94|1131.14|1141.94|1131.14|1141.94|1131.14|1
1644086030000|2022-02-05 18:33:50|1141.98|1131.18|1141.94|1131.14|1141.98|1131.18|1141.94|1131.14|2
1644086040000|2022-02-05 18:34:00|1141.84|1131.04|1142.01|1131.21|1142.01|1131.21|1141.82|1131.02|4
1644086060000|2022-02-05 18:34:20|1142.02|1131.22|1142.02|1131.22|1142.02|1131.22|1142.02|1131.22|1
1644086070000|2022-02-05 18:34:30|1141.96|1131.16|1141.96|1131.16|1141.96|1131.16|1141.96|1131.16|1
1644086110000|2022-02-05 18:35:10|1141.95|1131.15|1141.95|1131.15|1142.03|1131.23|1141.95|1131.15|3
1644086130000|2022-02-05 18:35:30|1141.87|1131.07|1141.27|1130.47|1141.87|1131.07|1141.19|1130.39|3
1644086140000|2022-02-05 18:35:40|1141.16|1130.36|1140.89|1130.09|1141.16|1130.36|1140.89|1130.09|4
1644086160000|2022-02-05 18:36:00|1141.02|1130.22|1141.02|1130.22|1141.02|1130.22|1141.02|1130.22|1
1644086170000|2022-02-05 18:36:10|1140.89|1130.09|1140.89|1130.09|1140.89|1130.09|1140.89|1130.09|1
1644086180000|2022-02-05 18:36:20|1140.78|1129.98|1139.29|1128.49|1140.78|1129.98|1139.29|1128.49|7
1644086190000|2022-02-05 18:36:30|1139.15|1128.35|1137.07|1126.27|1139.15|1128.35|1136.98|1126.18|18
1644086200000|2022-02-05 18:36:40|1135.92|1125.12|1135.92|1125.12|1135.99|1125.19|1135.91|1125.11|10
1644086210000|2022-02-05 18:36:50|1135.91|1125.11|1135.91|1125.11|1135.91|1125.11|1135.91|1125.11|1
1644086220000|2022-02-05 18:37:00|1135.94|1125.14|1136.23|1125.43|1136.23|1125.43|1135.94|1125.14|4
1644086240000|2022-02-05 18:37:20|1136|1125.2|1135.99|1125.19|1136|1125.2|1135.99|1125.19|2
1644086250000|2022-02-05 18:37:30|1135.97|1125.17|1134.96|1124.16|1135.99|1125.19|1134.96|1124.16|10
1644086260000|2022-02-05 18:37:40|1134.92|1124.12|1135.02|1124.22|1135.02|1124.22|1134.89|1124.09|3
1644086270000|2022-02-05 18:37:50|1134.89|1124.09|1134.4|1123.6|1134.93|1124.13|1134.4|1123.6|7
1644086280000|2022-02-05 18:38:00|1134.06|1123.26|1133.92|1123.12|1134.09|1123.29|1133.8|1123|11
1644086290000|2022-02-05 18:38:10|1134.07|1123.27|1134.81|1124.01|1134.81|1124.01|1134.07|1123.27|8
1644086300000|2022-02-05 18:38:20|1134.83|1124.03|1134.86|1124.06|1134.86|1124.06|1134.83|1124.03|2
1644086320000|2022-02-05 18:38:40|1134.99|1124.19|1135.4|1124.6|1135.4|1124.6|1134.99|1124.19|3
1644086330000|2022-02-05 18:38:50|1135.27|1124.47|1135.27|1124.47|1135.27|1124.47|1135.27|1124.47|1
1644086350000|2022-02-05 18:39:10|1135.47|1124.67|1136|1125.2|1136|1125.2|1135.47|1124.67|9
1644086360000|2022-02-05 18:39:20|1136.34|1125.54|1136.37|1125.57|1136.37|1125.57|1136.34|1125.54|3
1644086370000|2022-02-05 18:39:30|1136.29|1125.49|1136.29|1125.49|1136.29|1125.49|1136.29|1125.49|1
1644086380000|2022-02-05 18:39:40|1136.06|1125.26|1136.06|1125.26|1136.06|1125.26|1136.06|1125.26|1
1644086390000|2022-02-05 18:39:50|1136.16|1125.36|1136.16|1125.36|1136.16|1125.36|1136.16|1125.36|1
1644086400000|2022-02-05 18:40:00|1136.07|1125.27|1135.77|1124.97|1136.07|1125.27|1135.61|1124.81|5
1644086410000|2022-02-05 18:40:10|1135.53|1124.73|1135.52|1124.72|1135.54|1124.74|1135.52|1124.72|3
1644086420000|2022-02-05 18:40:20|1135.56|1124.76|1135.71|1124.91|1135.71|1124.91|1135.56|1124.76|2
1644086430000|2022-02-05 18:40:30|1135.74|1124.94|1136.14|1125.34|1136.14|1125.34|1135.74|1124.94|4
1644086440000|2022-02-05 18:40:40|1136.39|1125.59|1136.39|1125.59|1136.39|1125.59|1136.39|1125.59|1
1644086470000|2022-02-05 18:41:10|1136.44|1125.64|1136.44|1125.64|1136.44|1125.64|1136.44|1125.64|1
1644086480000|2022-02-05 18:41:20|1136.56|1125.76|1136.69|1125.89|1136.69|1125.89|1136.56|1125.76|2
1644086490000|2022-02-05 18:41:30|1136.68|1125.88|1136.68|1125.88|1136.68|1125.88|1136.68|1125.88|1
1644086500000|2022-02-05 18:41:40|1136.73|1125.93|1136.73|1125.93|1136.73|1125.93|1136.73|1125.93|1
1644086510000|2022-02-05 18:41:50|1136.64|1125.84|1136.64|1125.84|1136.64|1125.84|1136.64|1125.84|1
1644086520000|2022-02-05 18:42:00|1136.73|1125.93|1136.73|1125.93|1136.73|1125.93|1136.73|1125.93|1
1644086540000|2022-02-05 18:42:20|1136.72|1125.92|1137.33|1126.53|1137.33|1126.53|1136.72|1125.92|6
1644086550000|2022-02-05 18:42:30|1137.58|1126.78|1137.1|1126.3|1137.58|1126.78|1137.1|1126.3|3
1644086570000|2022-02-05 18:42:50|1137.01|1126.21|1137.01|1126.21|1137.01|1126.21|1137.01|1126.21|1
1644086580000|2022-02-05 18:43:00|1137|1126.2|1136.99|1126.19|1137|1126.2|1136.86|1126.06|3
1644086590000|2022-02-05 18:43:10|1137.19|1126.39|1137.6|1126.8|1137.6|1126.8|1137.19|1126.39|3
1644086620000|2022-02-05 18:43:40|1137.43|1126.63|1137.39|1126.59|1137.43|1126.63|1137.39|1126.59|2
1644086640000|2022-02-05 18:44:00|1137.44|1126.64|1137.43|1126.63|1137.44|1126.64|1137.43|1126.63|2
1644086660000|2022-02-05 18:44:20|1137.36|1126.56|1137.36|1126.56|1137.36|1126.56|1137.36|1126.56|1
1644086670000|2022-02-05 18:44:30|1137.43|1126.63|1137.18|1126.38|1137.43|1126.63|1137.18|1126.38|2
1644086680000|2022-02-05 18:44:40|1137.17|1126.37|1137.14|1126.34|1137.18|1126.38|1137.14|1126.34|3
1644086700000|2022-02-05 18:45:00|1137.16|1126.36|1137.17|1126.37|1137.17|1126.37|1137.14|1126.34|3
1644086710000|2022-02-05 18:45:10|1137.35|1126.55|1137.35|1126.55|1137.35|1126.55|1137.35|1126.55|1
1644086730000|2022-02-05 18:45:30|1137|1126.2|1137|1126.2|1137|1126.2|1137|1126.2|1
1644086740000|2022-02-05 18:45:40|1136.92|1126.12|1136.69|1125.89|1136.92|1126.12|1136.69|1125.89|5
1644086750000|2022-02-05 18:45:50|1136.59|1125.79|1136.59|1125.79|1136.59|1125.79|1136.59|1125.79|1
1644086760000|2022-02-05 18:46:00|1136.69|1125.89|1136.69|1125.89|1136.69|1125.89|1136.69|1125.89|1
1644086770000|2022-02-05 18:46:10|1136.59|1125.79|1136.51|1125.71|1136.59|1125.79|1136.51|1125.71|2
1644086780000|2022-02-05 18:46:20|1136.21|1125.41|1135.26|1124.46|1136.24|1125.44|1135.26|1124.46|8
1644086790000|2022-02-05 18:46:30|1135.28|1124.48|1134.9|1124.1|1135.28|1124.48|1134.9|1124.1|5
1644086800000|2022-02-05 18:46:40|1134.86|1124.06|1134.69|1123.89|1134.86|1124.06|1134.69|1123.89|2
1644086810000|2022-02-05 18:46:50|1134.72|1123.92|1134.69|1123.89|1134.72|1123.92|1134.69|1123.89|2
1644086820000|2022-02-05 18:47:00|1134.86|1124.06|1135.02|1124.22|1135.02|1124.22|1134.86|1124.06|3
1644086850000|2022-02-05 18:47:30|1135.11|1124.31|1135.11|1124.31|1135.11|1124.31|1135.11|1124.31|1
1644086860000|2022-02-05 18:47:40|1135.15|1124.35|1135.11|1124.31|1135.15|1124.35|1135.11|1124.31|2
1644086870000|2022-02-05 18:47:50|1135.14|1124.34|1135.14|1124.34|1135.14|1124.34|1135.14|1124.34|1
1644086880000|2022-02-05 18:48:00|1135.51|1124.71|1136.24|1125.44|1136.4|1125.6|1135.51|1124.71|10
1644086900000|2022-02-05 18:48:20|1136.3|1125.5|1136.24|1125.44|1136.3|1125.5|1136.24|1125.44|2
1644086910000|2022-02-05 18:48:30|1136.43|1125.63|1135.84|1125.04|1136.43|1125.63|1135.84|1125.04|3
1644086930000|2022-02-05 18:48:50|1135.74|1124.94|1135.73|1124.93|1135.74|1124.94|1135.73|1124.93|2
1644086940000|2022-02-05 18:49:00|1135.64|1124.84|1135.64|1124.84|1135.64|1124.84|1135.64|1124.84|1
1644086970000|2022-02-05 18:49:30|1135.49|1124.69|1135.64|1124.84|1135.64|1124.84|1135.49|1124.69|4
1644087000000|2022-02-05 18:50:00|1135.65|1124.85|1135.65|1124.85|1135.65|1124.85|1135.65|1124.85|1
1644087020000|2022-02-05 18:50:20|1135.66|1124.86|1135.66|1124.86|1135.66|1124.86|1135.66|1124.86|1
1644087040000|2022-02-05 18:50:40|1135.74|1124.94|1135.74|1124.94|1135.74|1124.94|1135.74|1124.94|1
1644087060000|2022-02-05 18:51:00|1135.8|1125|1135.8|1125|1135.8|1125|1135.8|1125|1
1644087070000|2022-02-05 18:51:10|1135.77|1124.97|1136.24|1125.44|1136.29|1125.49|1135.77|1124.97|4
1644087080000|2022-02-05 18:51:20|1136.41|1125.61|1136.41|1125.61|1136.41|1125.61|1136.41|1125.61|1
1644087100000|2022-02-05 18:51:40|1136.35|1125.55|1136.2|1125.4|1136.41|1125.61|1136.2|1125.4|5
1644087120000|2022-02-05 18:52:00|1136.43|1125.63|1136.43|1125.63|1136.43|1125.63|1136.43|1125.63|1
1644087130000|2022-02-05 18:52:10|1136.17|1125.37|1136.17|1125.37|1136.17|1125.37|1136.17|1125.37|1
1644087140000|2022-02-05 18:52:20|1136.41|1125.61|1136.41|1125.61|1136.41|1125.61|1136.41|1125.61|1
1644087160000|2022-02-05 18:52:40|1136.25|1125.45|1136.42|1125.62|1136.42|1125.62|1136.21|1125.41|3
1644087170000|2022-02-05 18:52:50|1136.39|1125.59|1136.39|1125.59|1136.39|1125.59|1136.39|1125.59|1
1644087190000|2022-02-05 18:53:10|1136.12|1125.32|1136.12|1125.32|1136.12|1125.32|1136.12|1125.32|1
1644087210000|2022-02-05 18:53:30|1136.11|1125.31|1136.11|1125.31|1136.11|1125.31|1136.11|1125.31|1
1644087220000|2022-02-05 18:53:40|1136.04|1125.24|1135.61|1124.81|1136.04|1125.24|1135.61|1124.81|4
1644087230000|2022-02-05 18:53:50|1135.38|1124.58|1135.38|1124.58|1135.38|1124.58|1135.38|1124.58|1
1644087240000|2022-02-05 18:54:00|1135.54|1124.74|1135.54|1124.74|1135.54|1124.74|1135.54|1124.74|1
1644087260000|2022-02-05 18:54:20|1135.38|1124.58|1135.38|1124.58|1135.38|1124.58|1135.38|1124.58|1
1644087290000|2022-02-05 18:54:50|1135.71|1124.91|1135.65|1124.85|1135.8|1125|1135.65|1124.85|4
1644087300000|2022-02-05 18:55:00|1135.7|1124.9|1135.7|1124.9|1135.7|1124.9|1135.7|1124.9|1
1644087310000|2022-02-05 18:55:10|1135.72|1124.92|1136.42|1125.62|1136.42|1125.62|1135.72|1124.92|4
1644087320000|2022-02-05 18:55:20|1136.4|1125.6|1136.42|1125.62|1136.42|1125.62|1136.4|1125.6|2
1644087340000|2022-02-05 18:55:40|1136.45|1125.65|1136.45|1125.65|1136.45|1125.65|1136.45|1125.65|1
1644087360000|2022-02-05 18:56:00|1136.42|1125.62|1136.42|1125.62|1136.42|1125.62|1136.42|1125.62|1
1644087370000|2022-02-05 18:56:10|1136.45|1125.65|1136.45|1125.65|1136.45|1125.65|1136.45|1125.65|1
1644087400000|2022-02-05 18:56:40|1136.54|1125.74|1136.5|1125.7|1136.54|1125.74|1136.5|1125.7|3
1644087410000|2022-02-05 18:56:50|1136.51|1125.71|1136.51|1125.71|1136.51|1125.71|1136.51|1125.71|1
1644087430000|2022-02-05 18:57:10|1136.46|1125.66|1137.96|1127.16|1137.96|1127.16|1136.46|1125.66|7
1644087440000|2022-02-05 18:57:20|1137.76|1126.96|1137.87|1127.07|1137.96|1127.16|1137.72|1126.92|5
1644087460000|2022-02-05 18:57:40|1138.02|1127.22|1137.87|1127.07|1138.1|1127.3|1137.87|1127.07|4
1644087470000|2022-02-05 18:57:50|1137.95|1127.15|1137.91|1127.11|1137.95|1127.15|1137.91|1127.11|2
1644087490000|2022-02-05 18:58:10|1137.93|1127.13|1137.93|1127.13|1137.93|1127.13|1137.93|1127.13|1
1644087520000|2022-02-05 18:58:40|1137.94|1127.14|1137.97|1127.17|1138.05|1127.25|1137.94|1127.14|3
1644087530000|2022-02-05 18:58:50|1138.04|1127.24|1138.54|1127.74|1138.54|1127.74|1138.04|1127.24|4
1644087550000|2022-02-05 18:59:10|1138.67|1127.87|1138.67|1127.87|1138.67|1127.87|1138.67|1127.87|1
1644087560000|2022-02-05 18:59:20|1138.68|1127.88|1138.68|1127.88|1138.68|1127.88|1138.68|1127.88|1
1644087570000|2022-02-05 18:59:30|1138.7|1127.9|1138.78|1127.98|1138.78|1127.98|1138.7|1127.9|2
1644087580000|2022-02-05 18:59:40|1138.79|1127.99|1139.37|1128.57|1139.37|1128.57|1138.79|1127.99|4
1644087600000|2022-02-05 19:00:00|1139.41|1128.61|1139.09|1128.29|1139.54|1128.74|1139.09|1128.29|5
1644087610000|2022-02-05 19:00:10|1139.08|1128.28|1138.89|1128.09|1139.08|1128.28|1138.89|1128.09|2
1644087620000|2022-02-05 19:00:20|1138.78|1127.98|1138.38|1127.58|1138.78|1127.98|1137.86|1127.06|7
1644087630000|2022-02-05 19:00:30|1138.43|1127.63|1138.43|1127.63|1138.43|1127.63|1138.43|1127.63|1
1644087640000|2022-02-05 19:00:40|1138.53|1127.73|1138.86|1128.06|1138.86|1128.06|1138.53|1127.73|3
1644087650000|2022-02-05 19:00:50|1138.87|1128.07|1138.44|1127.64|1138.87|1128.07|1138.44|1127.64|4
1644087660000|2022-02-05 19:01:00|1138.09|1127.29|1138.09|1127.29|1138.09|1127.29|1138.09|1127.29|1
1644087670000|2022-02-05 19:01:10|1138.37|1127.57|1138.49|1127.69|1138.49|1127.69|1138.37|1127.57|2
1644087680000|2022-02-05 19:01:20|1138.37|1127.57|1138.09|1127.29|1138.49|1127.69|1138.09|1127.29|6
1644087690000|2022-02-05 19:01:30|1138.31|1127.51|1138.72|1127.92|1138.72|1127.92|1138.31|1127.51|3
1644087710000|2022-02-05 19:01:50|1138.83|1128.03|1136.65|1125.85|1138.83|1128.03|1136.47|1125.67|10
1644087720000|2022-02-05 19:02:00|1136.63|1125.83|1137.57|1126.77|1137.57|1126.77|1136.63|1125.83|7
1644087730000|2022-02-05 19:02:10|1137.69|1126.89|1137.69|1126.89|1137.7|1126.9|1137.69|1126.89|3
1644087740000|2022-02-05 19:02:20|1137.7|1126.9|1137.68|1126.88|1137.79|1126.99|1137.68|1126.88|4
1644087750000|2022-02-05 19:02:30|1137.23|1126.43|1137.36|1126.56|1137.45|1126.65|1137.23|1126.43|3
1644087760000|2022-02-05 19:02:40|1137.06|1126.26|1136.99|1126.19|1137.06|1126.26|1136.99|1126.19|2
1644087770000|2022-02-05 19:02:50|1137.06|1126.26|1137.06|1126.26|1137.06|1126.26|1137.06|1126.26|1
1644087780000|2022-02-05 19:03:00|1137.08|1126.28|1137.08|1126.28|1137.08|1126.28|1137.08|1126.28|1
1644087790000|2022-02-05 19:03:10|1137.02|1126.22|1136.99|1126.19|1137.02|1126.22|1136.99|1126.19|2
1644087800000|2022-02-05 19:03:20|1137.02|1126.22|1136.87|1126.07|1137.02|1126.22|1136.87|1126.07|3
1644087840000|2022-02-05 19:04:00|1136.82|1126.02|1136.82|1126.02|1136.82|1126.02|1136.82|1126.02|1
1644087850000|2022-02-05 19:04:10|1137|1126.2|1137.76|1126.96|1137.76|1126.96|1137|1126.2|8
1644087860000|2022-02-05 19:04:20|1137.67|1126.87|1137.81|1127.01|1137.81|1127.01|1137.67|1126.87|3
1644087870000|2022-02-05 19:04:30|1137.8|1127|1137.92|1127.12|1137.92|1127.12|1137.8|1127|2
1644087880000|2022-02-05 19:04:40|1137.82|1127.02|1137.62|1126.82|1137.82|1127.02|1137.3|1126.5|5
1644087890000|2022-02-05 19:04:50|1137.76|1126.96|1137.76|1126.96|1137.76|1126.96|1137.76|1126.96|1
1644087900000|2022-02-05 19:05:00|1137.87|1127.07|1137.87|1127.07|1137.87|1127.07|1137.87|1127.07|1
1644087910000|2022-02-05 19:05:10|1137.81|1127.01|1137.81|1127.01|1137.81|1127.01|1137.81|1127.01|1
1644087920000|2022-02-05 19:05:20|1137.76|1126.96|1137.76|1126.96|1137.76|1126.96|1137.76|1126.96|1
1644087930000|2022-02-05 19:05:30|1137.7|1126.9|1137.31|1126.51|1137.7|1126.9|1137.31|1126.51|3
1644087960000|2022-02-05 19:06:00|1137.28|1126.48|1136.47|1125.67|1137.28|1126.48|1136.47|1125.67|8
1644087970000|2022-02-05 19:06:10|1136.46|1125.66|1135.95|1125.15|1136.46|1125.66|1135.95|1125.15|3
1644087980000|2022-02-05 19:06:20|1136.08|1125.28|1136.08|1125.28|1136.08|1125.28|1136.08|1125.28|1
1644087990000|2022-02-05 19:06:30|1135.94|1125.14|1135.68|1124.88|1135.94|1125.14|1135.68|1124.88|3
1644088000000|2022-02-05 19:06:40|1135.23|1124.43|1135.23|1124.43|1135.23|1124.43|1135.23|1124.43|1
1644088010000|2022-02-05 19:06:50|1135.45|1124.65|1135.71|1124.91|1135.71|1124.91|1135.11|1124.31|7
1644088020000|2022-02-05 19:07:00|1135.73|1124.93|1136.15|1125.35|1136.15|1125.35|1135.73|1124.93|2
1644088030000|2022-02-05 19:07:10|1136.14|1125.34|1136.75|1125.95|1136.75|1125.95|1136.14|1125.34|4
1644088040000|2022-02-05 19:07:20|1136.71|1125.91|1136.12|1125.32|1136.71|1125.91|1136.12|1125.32|7
1644088060000|2022-02-05 19:07:40|1135.89|1125.09|1135.89|1125.09|1135.89|1125.09|1135.89|1125.09|1
1644088080000|2022-02-05 19:08:00|1136.11|1125.31|1136.13|1125.33|1136.4|1125.6|1136.01|1125.21|6
1644088090000|2022-02-05 19:08:10|1136|1125.2|1136|1125.2|1136|1125.2|1136|1125.2|1
1644088110000|2022-02-05 19:08:30|1136.01|1125.21|1135.42|1124.62|1136.01|1125.21|1135.42|1124.62|6
1644088120000|2022-02-05 19:08:40|1135.32|1124.52|1135.26|1124.46|1135.38|1124.58|1135.26|1124.46|4
1644088140000|2022-02-05 19:09:00|1134.99|1124.19|1134.99|1124.19|1134.99|1124.19|1134.99|1124.19|1
1644088150000|2022-02-05 19:09:10|1134.97|1124.17|1134.97|1124.17|1134.97|1124.17|1134.97|1124.17|1
1644088170000|2022-02-05 19:09:30|1134.94|1124.14|1134.47|1123.67|1134.94|1124.14|1134.47|1123.67|5
1644088180000|2022-02-05 19:09:40|1134.54|1123.74|1134.44|1123.64|1134.54|1123.74|1134.44|1123.64|2
1644088190000|2022-02-05 19:09:50|1134.54|1123.74|1134.41|1123.61|1134.54|1123.74|1134.41|1123.61|4
1644088200000|2022-02-05 19:10:00|1134.04|1123.24|1134.04|1123.24|1134.04|1123.24|1134.04|1123.24|1
1644088240000|2022-02-05 19:10:40|1134.09|1123.29|1134.09|1123.29|1134.09|1123.29|1134.09|1123.29|1
1644088250000|2022-02-05 19:10:50|1134.05|1123.25|1134.05|1123.25|1134.05|1123.25|1134.05|1123.25|1
1644088260000|2022-02-05 19:11:00|1134.06|1123.26|1134.06|1123.26|1134.06|1123.26|1134.06|1123.26|1
1644088270000|2022-02-05 19:11:10|1134.05|1123.25|1134.05|1123.25|1134.05|1123.25|1134.05|1123.25|1
1644088280000|2022-02-05 19:11:20|1133.93|1123.13|1133.77|1122.97|1133.93|1123.13|1133.77|1122.97|5
1644088290000|2022-02-05 19:11:30|1133.7|1122.9|1133.7|1122.9|1133.7|1122.9|1133.7|1122.9|1
1644088300000|2022-02-05 19:11:40|1133.54|1122.74|1133.2|1122.4|1133.54|1122.74|1133.2|1122.4|2
1644088310000|2022-02-05 19:11:50|1133.08|1122.28|1133.08|1122.28|1133.08|1122.28|1133.08|1122.28|1
1644088320000|2022-02-05 19:12:00|1133.04|1122.24|1133.04|1122.24|1133.04|1122.24|1133.04|1122.24|1
1644088330000|2022-02-05 19:12:10|1133.05|1122.25|1133.05|1122.25|1133.05|1122.25|1133.05|1122.25|1
1644088340000|2022-02-05 19:12:20|1133.03|1122.23|1131.86|1121.06|1133.05|1122.25|1131.86|1121.06|9
1644088350000|2022-02-05 19:12:30|1131.87|1121.07|1131.87|1121.07|1131.87|1121.07|1131.87|1121.07|1
1644088370000|2022-02-05 19:12:50|1131.86|1121.06|1131.86|1121.06|1131.86|1121.06|1131.86|1121.06|1
1644088380000|2022-02-05 19:13:00|1131.88|1121.08|1131.88|1121.08|1131.88|1121.08|1131.88|1121.08|1
1644088390000|2022-02-05 19:13:10|1132.1|1121.3|1133.27|1122.47|1133.27|1122.47|1132.1|1121.3|7
1644088400000|2022-02-05 19:13:20|1133.38|1122.58|1133.8|1123|1133.8|1123|1133.35|1122.55|9
1644088410000|2022-02-05 19:13:30|1133.67|1122.87|1133.52|1122.72|1133.93|1123.13|1133.36|1122.56|11
1644088420000|2022-02-05 19:13:40|1133.47|1122.67|1133.24|1122.44|1133.63|1122.83|1133.24|1122.44|4
1644088430000|2022-02-05 19:13:50|1133.13|1122.33|1133.13|1122.33|1133.13|1122.33|1133.13|1122.33|1
1644088440000|2022-02-05 19:14:00|1133|1122.2|1133.49|1122.69|1133.49|1122.69|1133|1122.2|7
1644088450000|2022-02-05 19:14:10|1133.51|1122.71|1133.5|1122.7|1133.62|1122.82|1133.5|1122.7|4
1644088460000|2022-02-05 19:14:20|1133.33|1122.53|1133.04|1122.24|1133.33|1122.53|1133.04|1122.24|2
1644088470000|2022-02-05 19:14:30|1133.33|1122.53|1133.33|1122.53|1133.5|1122.7|1133.33|1122.53|5
1644088480000|2022-02-05 19:14:40|1133.39|1122.59|1133.58|1122.78|1133.59|1122.79|1133.39|1122.59|3
1644088490000|2022-02-05 19:14:50|1133.5|1122.7|1133.33|1122.53|1133.5|1122.7|1133.33|1122.53|4
1644088500000|2022-02-05 19:15:00|1133.03|1122.23|1132.94|1122.14|1133.33|1122.53|1132.94|1122.14|4
1644088510000|2022-02-05 19:15:10|1132.93|1122.13|1132.66|1121.86|1132.93|1122.13|1132.53|1121.73|10
1644088520000|2022-02-05 19:15:20|1132.61|1121.81|1132.76|1121.96|1132.76|1121.96|1132.41|1121.61|5
1644088550000|2022-02-05 19:15:50|1132.66|1121.86|1132.66|1121.86|1132.66|1121.86|1132.66|1121.86|1
1644088560000|2022-02-05 19:16:00|1132.61|1121.81|1132.04|1121.24|1132.61|1121.81|1132.04|1121.24|4
1644088580000|2022-02-05 19:16:20|1132.05|1121.25|1132.04|1121.24|1132.05|1121.25|1132.04|1121.24|2
1644088590000|2022-02-05 19:16:30|1132.26|1121.46|1132.34|1121.54|1132.34|1121.54|1132.26|1121.46|2
1644088600000|2022-02-05 19:16:40|1132.59|1121.79|1132.65|1121.85|1132.65|1121.85|1132.59|1121.79|2
1644088610000|2022-02-05 19:16:50|1132.79|1121.99|1132.92|1122.12|1132.92|1122.12|1132.79|1121.99|4
1644088620000|2022-02-05 19:17:00|1132.99|1122.19|1132.99|1122.19|1132.99|1122.19|1132.99|1122.19|1
1644088630000|2022-02-05 19:17:10|1133.05|1122.25|1133.28|1122.48|1133.28|1122.48|1133.05|1122.25|2
1644088650000|2022-02-05 19:17:30|1133.3|1122.5|1133.3|1122.5|1133.3|1122.5|1133.3|1122.5|1
1644088660000|2022-02-05 19:17:40|1133.19|1122.39|1133.66|1122.86|1133.66|1122.86|1133.19|1122.39|3
1644088670000|2022-02-05 19:17:50|1133.77|1122.97|1134.63|1123.83|1134.77|1123.97|1133.77|1122.97|9
1644088680000|2022-02-05 19:18:00|1134.55|1123.75|1134.28|1123.48|1134.55|1123.75|1134.28|1123.48|2
1644088690000|2022-02-05 19:18:10|1134.37|1123.57|1133.89|1123.09|1134.37|1123.57|1133.89|1123.09|4
1644088700000|2022-02-05 19:18:20|1133.88|1123.08|1133.1|1122.3|1133.9|1123.1|1133.1|1122.3|4
1644088710000|2022-02-05 19:18:30|1133.15|1122.35|1133.09|1122.29|1133.15|1122.35|1133.09|1122.29|4
1644088720000|2022-02-05 19:18:40|1133.11|1122.31|1132.18|1121.38|1133.11|1122.31|1132.18|1121.38|4
1644088730000|2022-02-05 19:18:50|1131.92|1121.12|1131.92|1121.12|1132.31|1121.51|1131.92|1121.12|3
1644088740000|2022-02-05 19:19:00|1131.94|1121.14|1131.94|1121.14|1131.94|1121.14|1131.94|1121.14|1
1644088750000|2022-02-05 19:19:10|1132.07|1121.27|1131.94|1121.14|1132.07|1121.27|1131.94|1121.14|2
1644088760000|2022-02-05 19:19:20|1131.85|1121.05|1131.75|1120.95|1131.85|1121.05|1131.63|1120.83|8
1644088800000|2022-02-05 19:20:00|1131.93|1121.13|1131.93|1121.13|1131.93|1121.13|1131.93|1121.13|1
1644088820000|2022-02-05 19:20:20|1131.92|1121.12|1131.43|1120.63|1131.92|1121.12|1131.43|1120.63|3
1644088830000|2022-02-05 19:20:30|1131.44|1120.64|1131.4|1120.6|1131.44|1120.64|1131.4|1120.6|4
1644088840000|2022-02-05 19:20:40|1131.07|1120.27|1130.95|1120.15|1131.18|1120.38|1130.95|1120.15|4
1644088850000|2022-02-05 19:20:50|1130.97|1120.17|1130.98|1120.18|1130.98|1120.18|1130.94|1120.14|3
1644088870000|2022-02-05 19:21:10|1130.95|1120.15|1130.93|1120.13|1130.95|1120.15|1130.93|1120.13|2
1644088880000|2022-02-05 19:21:20|1131.08|1120.28|1131|1120.2|1131.13|1120.33|1130.93|1120.13|6
1644088890000|2022-02-05 19:21:30|1131.07|1120.27|1131.23|1120.43|1131.23|1120.43|1131.07|1120.27|2
1644088900000|2022-02-05 19:21:40|1131.26|1120.46|1131.46|1120.66|1131.46|1120.66|1131.26|1120.46|2
1644088910000|2022-02-05 19:21:50|1131.26|1120.46|1131.26|1120.46|1131.26|1120.46|1131.26|1120.46|1
1644088920000|2022-02-05 19:22:00|1131.1|1120.3|1131.32|1120.52|1131.32|1120.52|1131.1|1120.3|3
1644088930000|2022-02-05 19:22:10|1131.48|1120.68|1131.32|1120.52|1131.48|1120.68|1131.32|1120.52|2
1644088940000|2022-02-05 19:22:20|1131.48|1120.68|1131.48|1120.68|1131.48|1120.68|1131.21|1120.41|3
1644088950000|2022-02-05 19:22:30|1131.21|1120.41|1131.48|1120.68|1131.48|1120.68|1131.2|1120.4|3
1644088960000|2022-02-05 19:22:40|1131.92|1121.12|1132.06|1121.26|1132.06|1121.26|1131.92|1121.12|3
1644088970000|2022-02-05 19:22:50|1132.36|1121.56|1132.14|1121.34|1132.36|1121.56|1132.14|1121.34|2
1644088980000|2022-02-05 19:23:00|1132|1121.2|1131.84|1121.04|1132|1121.2|1131.84|1121.04|3
1644089000000|2022-02-05 19:23:20|1131.85|1121.05|1131.79|1120.99|1131.85|1121.05|1131.79|1120.99|3
1644089010000|2022-02-05 19:23:30|1131.78|1120.98|1131.59|1120.79|1131.78|1120.98|1131.59|1120.79|2
1644089020000|2022-02-05 19:23:40|1131.31|1120.51|1131.31|1120.51|1131.31|1120.51|1131.31|1120.51|1
1644089030000|2022-02-05 19:23:50|1131.35|1120.55|1131.11|1120.31|1131.35|1120.55|1131.11|1120.31|5
1644089040000|2022-02-05 19:24:00|1131.03|1120.23|1131.03|1120.23|1131.03|1120.23|1131.03|1120.23|1
1644089060000|2022-02-05 19:24:20|1131.02|1120.22|1131.02|1120.22|1131.02|1120.22|1131.02|1120.22|1
1644089080000|2022-02-05 19:24:40|1131.22|1120.42|1131.34|1120.54|1131.34|1120.54|1131.02|1120.22|8
1644089090000|2022-02-05 19:24:50|1131.22|1120.42|1131.34|1120.54|1131.59|1120.79|1131.02|1120.22|5
1644089100000|2022-02-05 19:25:00|1131.23|1120.43|1132.52|1121.72|1132.52|1121.72|1131.23|1120.43|7
1644089110000|2022-02-05 19:25:10|1132.34|1121.54|1132.07|1121.27|1132.34|1121.54|1132.07|1121.27|3
1644089120000|2022-02-05 19:25:20|1132|1121.2|1131.73|1120.93|1132|1121.2|1131.73|1120.93|4
1644089140000|2022-02-05 19:25:40|1131.64|1120.84|1131.64|1120.84|1131.64|1120.84|1131.64|1120.84|1
1644089150000|2022-02-05 19:25:50|1131.63|1120.83|1131.63|1120.83|1131.63|1120.83|1131.63|1120.83|1
1644089160000|2022-02-05 19:26:00|1131.64|1120.84|1131.64|1120.84|1131.64|1120.84|1131.64|1120.84|1
1644089180000|2022-02-05 19:26:20|1131.85|1121.05|1131.93|1121.13|1132.11|1121.31|1131.85|1121.05|5
1644089200000|2022-02-05 19:26:40|1132|1121.2|1132|1121.2|1132|1121.2|1132|1121.2|1
1644089220000|2022-02-05 19:27:00|1131.93|1121.13|1131.93|1121.13|1131.93|1121.13|1131.93|1121.13|1
1644089250000|2022-02-05 19:27:30|1131.86|1121.06|1131.86|1121.06|1131.86|1121.06|1131.86|1121.06|1
1644089270000|2022-02-05 19:27:50|1132.01|1121.21|1132.38|1121.58|1132.38|1121.58|1132.01|1121.21|3
1644089280000|2022-02-05 19:28:00|1132.41|1121.61|1132.41|1121.61|1132.41|1121.61|1132.41|1121.61|1
1644089290000|2022-02-05 19:28:10|1132.37|1121.57|1132.37|1121.57|1132.37|1121.57|1132.37|1121.57|1
1644089300000|2022-02-05 19:28:20|1132.26|1121.46|1132.26|1121.46|1132.26|1121.46|1132.26|1121.46|1
1644089320000|2022-02-05 19:28:40|1132.38|1121.58|1132|1121.2|1132.38|1121.58|1132|1121.2|3
1644089330000|2022-02-05 19:28:50|1131.91|1121.11|1131.85|1121.05|1131.97|1121.17|1131.85|1121.05|3
1644089340000|2022-02-05 19:29:00|1131.82|1121.02|1131.82|1121.02|1131.82|1121.02|1131.82|1121.02|1
1644089350000|2022-02-05 19:29:10|1131.81|1121.01|1131.09|1120.29|1131.81|1121.01|1131.03|1120.23|9
1644089360000|2022-02-05 19:29:20|1131.11|1120.31|1130.1|1119.3|1131.11|1120.31|1129.9|1119.1|8
1644089370000|2022-02-05 19:29:30|1130.11|1119.31|1128.19|1117.39|1130.13|1119.33|1127.15|1116.35|18
1644089380000|2022-02-05 19:29:40|1128.16|1117.36|1128.09|1117.29|1128.8|1118|1128.09|1117.29|8
1644089390000|2022-02-05 19:29:50|1128.06|1117.26|1128.16|1117.36|1128.44|1117.64|1128.06|1117.26|5
1644089400000|2022-02-05 19:30:00|1128.14|1117.34|1127.81|1117.01|1128.16|1117.36|1127.81|1117.01|5
1644089410000|2022-02-05 19:30:10|1127.82|1117.02|1127.04|1116.24|1127.82|1117.02|1127.04|1116.24|10
1644089420000|2022-02-05 19:30:20|1126.83|1116.03|1126.86|1116.06|1126.87|1116.07|1126.56|1115.76|10
1644089430000|2022-02-05 19:30:30|1126.92|1116.12|1126.91|1116.11|1126.92|1116.12|1126.91|1116.11|2
1644089440000|2022-02-05 19:30:40|1127.06|1116.26|1127.11|1116.31|1127.11|1116.31|1127.06|1116.26|2
1644089450000|2022-02-05 19:30:50|1127.21|1116.41|1127.37|1116.57|1127.37|1116.57|1127.21|1116.41|2
1644089470000|2022-02-05 19:31:10|1127.27|1116.47|1127.24|1116.44|1127.37|1116.57|1126.99|1116.19|5
1644089480000|2022-02-05 19:31:20|1127.26|1116.46|1127.91|1117.11|1127.91|1117.11|1127.26|1116.46|6
1644089490000|2022-02-05 19:31:30|1127.94|1117.14|1128.71|1117.91|1128.71|1117.91|1127.94|1117.14|6
1644089500000|2022-02-05 19:31:40|1128.79|1117.99|1128.79|1117.99|1128.79|1117.99|1128.79|1117.99|1
1644089520000|2022-02-05 19:32:00|1128.87|1118.07|1129.14|1118.34|1129.22|1118.42|1128.87|1118.07|5
1644089530000|2022-02-05 19:32:10|1129.12|1118.32|1129.48|1118.68|1129.56|1118.76|1129.12|1118.32|7
1644089540000|2022-02-05 19:32:20|1129.56|1118.76|1129.73|1118.93|1129.73|1118.93|1129.56|1118.76|2
1644089550000|2022-02-05 19:32:30|1129.76|1118.96|1130.09|1119.29|1130.09|1119.29|1129.76|1118.96|4
1644089560000|2022-02-05 19:32:40|1130.17|1119.37|1130.38|1119.58|1130.38|1119.58|1130.17|1119.37|3
1644089570000|2022-02-05 19:32:50|1130.53|1119.73|1130.53|1119.73|1130.53|1119.73|1130.53|1119.73|1
1644089580000|2022-02-05 19:33:00|1130.59|1119.79|1131.43|1120.63|1131.86|1121.06|1130.59|1119.79|10
1644089590000|2022-02-05 19:33:10|1131.52|1120.72|1131.24|1120.44|1131.52|1120.72|1131.24|1120.44|2
1644089600000|2022-02-05 19:33:20|1131.39|1120.59|1131.39|1120.59|1131.39|1120.59|1131.39|1120.59|1
1644089610000|2022-02-05 19:33:30|1131.38|1120.58|1131.85|1121.05|1131.85|1121.05|1131.38|1120.58|4
1644089620000|2022-02-05 19:33:40|1132.05|1121.25|1132.35|1121.55|1132.35|1121.55|1132.04|1121.24|3
1644089630000|2022-02-05 19:33:50|1132.6|1121.8|1133.29|1122.49|1133.29|1122.49|1132.6|1121.8|9
1644089640000|2022-02-05 19:34:00|1133.13|1122.33|1133.07|1122.27|1133.13|1122.33|1133.07|1122.27|2
1644089650000|2022-02-05 19:34:10|1133.13|1122.33|1132.97|1122.17|1133.16|1122.36|1132.97|1122.17|8
1644089660000|2022-02-05 19:34:20|1132.94|1122.14|1132.77|1121.97|1133.03|1122.23|1132.76|1121.96|5
1644089670000|2022-02-05 19:34:30|1132.72|1121.92|1132.21|1121.41|1132.72|1121.92|1132.21|1121.41|3
1644089680000|2022-02-05 19:34:40|1132.17|1121.37|1132.17|1121.37|1132.17|1121.37|1132.17|1121.37|1
1644089700000|2022-02-05 19:35:00|1131.89|1121.09|1131.89|1121.09|1131.89|1121.09|1131.89|1121.09|1
1644089710000|2022-02-05 19:35:10|1132.17|1121.37|1132.32|1121.52|1132.32|1121.52|1132.17|1121.37|2
1644089720000|2022-02-05 19:35:20|1132.34|1121.54|1132.17|1121.37|1132.52|1121.72|1132.17|1121.37|4
1644089750000|2022-02-05 19:35:50|1132.35|1121.55|1132.66|1121.86|1132.74|1121.94|1132.35|1121.55|4
1644089760000|2022-02-05 19:36:00|1132.35|1121.55|1132.35|1121.55|1132.35|1121.55|1132.35|1121.55|1
1644089770000|2022-02-05 19:36:10|1132.46|1121.66|1132.46|1121.66|1132.46|1121.66|1132.46|1121.66|1
1644089810000|2022-02-05 19:36:50|1132.61|1121.81|1132.92|1122.12|1132.92|1122.12|1132.61|1121.81|4
1644089820000|2022-02-05 19:37:00|1133.03|1122.23|1132.15|1121.35|1133.03|1122.23|1132.15|1121.35|5
1644089830000|2022-02-05 19:37:10|1131.9|1121.1|1131.96|1121.16|1131.96|1121.16|1131.76|1120.96|5
1644089840000|2022-02-05 19:37:20|1132.17|1121.37|1133.8|1123|1133.81|1123.01|1132.17|1121.37|8
1644089850000|2022-02-05 19:37:30|1133.76|1122.96|1134.53|1123.73|1134.53|1123.73|1133.76|1122.96|9
1644089860000|2022-02-05 19:37:40|1134.59|1123.79|1134.57|1123.77|1135.35|1124.55|1134.57|1123.77|11
1644089870000|2022-02-05 19:37:50|1134.64|1123.84|1134.64|1123.84|1134.65|1123.85|1134.64|1123.84|3
1644089880000|2022-02-05 19:38:00|1134.63|1123.83|1134.64|1123.84|1134.64|1123.84|1134.63|1123.83|2
1644089890000|2022-02-05 19:38:10|1134.63|1123.83|1134.63|1123.83|1134.63|1123.83|1134.63|1123.83|1
1644089910000|2022-02-05 19:38:30|1134.64|1123.84|1134.52|1123.72|1134.76|1123.96|1134.52|1123.72|4
1644089920000|2022-02-05 19:38:40|1134.64|1123.84|1134.64|1123.84|1134.64|1123.84|1134.64|1123.84|1
1644089930000|2022-02-05 19:38:50|1134.67|1123.87|1134.57|1123.77|1134.67|1123.87|1134.57|1123.77|2
1644089940000|2022-02-05 19:39:00|1134.66|1123.86|1134.66|1123.86|1134.66|1123.86|1134.66|1123.86|1
1644089960000|2022-02-05 19:39:20|1134.73|1123.93|1134.78|1123.98|1134.82|1124.02|1134.73|1123.93|4
1644089970000|2022-02-05 19:39:30|1134.73|1123.93|1134.54|1123.74|1134.73|1123.93|1134.54|1123.74|2
1644089980000|2022-02-05 19:39:40|1134.45|1123.65|1134.45|1123.65|1134.45|1123.65|1134.45|1123.65|1
1644089990000|2022-02-05 19:39:50|1134.48|1123.68|1134.48|1123.68|1134.48|1123.68|1134.48|1123.68|1
1644090000000|2022-02-05 19:40:00|1134.42|1123.62|1134.66|1123.86|1134.66|1123.86|1134.42|1123.62|2
1644090020000|2022-02-05 19:40:20|1134.58|1123.78|1134.58|1123.78|1134.58|1123.78|1134.58|1123.78|1
1644090030000|2022-02-05 19:40:30|1134.6|1123.8|1134.6|1123.8|1134.6|1123.8|1134.6|1123.8|1
1644090050000|2022-02-05 19:40:50|1134.63|1123.83|1134.63|1123.83|1134.63|1123.83|1134.63|1123.83|1
1644090060000|2022-02-05 19:41:00|1134.61|1123.81|1134.61|1123.81|1134.61|1123.81|1134.61|1123.81|1
1644090070000|2022-02-05 19:41:10|1134.49|1123.69|1133.64|1122.84|1134.49|1123.69|1133.46|1122.66|8
1644090080000|2022-02-05 19:41:20|1133.55|1122.75|1133.54|1122.74|1133.56|1122.76|1133.54|1122.74|3
1644090100000|2022-02-05 19:41:40|1133.34|1122.54|1133.53|1122.73|1133.53|1122.73|1133.03|1122.23|5
1644090110000|2022-02-05 19:41:50|1133.23|1122.43|1133.23|1122.43|1133.23|1122.43|1133.23|1122.43|1
1644090120000|2022-02-05 19:42:00|1133.28|1122.48|1133.12|1122.32|1133.28|1122.48|1133.12|1122.32|2
1644090170000|2022-02-05 19:42:50|1133.13|1122.33|1133.13|1122.33|1133.13|1122.33|1133.13|1122.33|1
1644090190000|2022-02-05 19:43:10|1133.11|1122.31|1133.11|1122.31|1133.11|1122.31|1133.11|1122.31|1
1644090200000|2022-02-05 19:43:20|1133.08|1122.28|1133.14|1122.34|1133.14|1122.34|1133.08|1122.28|2
1644090220000|2022-02-05 19:43:40|1133.1|1122.3|1133.1|1122.3|1133.1|1122.3|1133.1|1122.3|1
1644090240000|2022-02-05 19:44:00|1133.21|1122.41|1133.21|1122.41|1133.21|1122.41|1133.21|1122.41|1
1644090250000|2022-02-05 19:44:10|1133.14|1122.34|1133.14|1122.34|1133.14|1122.34|1133.14|1122.34|1
1644090260000|2022-02-05 19:44:20|1133.13|1122.33|1133.13|1122.33|1133.13|1122.33|1133.13|1122.33|1
1644090280000|2022-02-05 19:44:40|1133.11|1122.31|1133.11|1122.31|1133.11|1122.31|1133.11|1122.31|1
1644090290000|2022-02-05 19:44:50|1133.08|1122.28|1132.62|1121.82|1133.08|1122.28|1132.62|1121.82|3
1644090300000|2022-02-05 19:45:00|1132.49|1121.69|1132.34|1121.54|1132.49|1121.69|1132.34|1121.54|2
1644090310000|2022-02-05 19:45:10|1132.37|1121.57|1132.37|1121.57|1132.37|1121.57|1132.37|1121.57|1
1644090330000|2022-02-05 19:45:30|1132.34|1121.54|1132.34|1121.54|1132.34|1121.54|1132.34|1121.54|1
1644090360000|2022-02-05 19:46:00|1132.15|1121.35|1131.91|1121.11|1132.15|1121.35|1131.91|1121.11|3
1644090370000|2022-02-05 19:46:10|1131.69|1120.89|1131.69|1120.89|1131.69|1120.89|1131.69|1120.89|1
1644090390000|2022-02-05 19:46:30|1131.73|1120.93|1131.23|1120.43|1131.73|1120.93|1131.09|1120.29|4
1644090400000|2022-02-05 19:46:40|1131.6|1120.8|1130.91|1120.11|1131.6|1120.8|1130.9|1120.1|6
1644090410000|2022-02-05 19:46:50|1131.04|1120.24|1130.89|1120.09|1131.18|1120.38|1130.89|1120.09|3
1644090420000|2022-02-05 19:47:00|1131.18|1120.38|1131.55|1120.75|1131.55|1120.75|1131.18|1120.38|4
1644090440000|2022-02-05 19:47:20|1131.54|1120.74|1131.95|1121.15|1131.95|1121.15|1131.24|1120.44|9
1644090450000|2022-02-05 19:47:30|1131.88|1121.08|1131.88|1121.08|1131.88|1121.08|1131.88|1121.08|1
1644090460000|2022-02-05 19:47:40|1131.97|1121.17|1131.57|1120.77|1131.97|1121.17|1131.57|1120.77|3
1644090470000|2022-02-05 19:47:50|1131.21|1120.41|1131.21|1120.41|1131.21|1120.41|1131.21|1120.41|1
1644090490000|2022-02-05 19:48:10|1131.43|1120.63|1131.61|1120.81|1131.63|1120.83|1131.43|1120.63|4
1644090500000|2022-02-05 19:48:20|1131.41|1120.61|1131.41|1120.61|1131.41|1120.61|1131.41|1120.61|1
1644090520000|2022-02-05 19:48:40|1131.2|1120.4|1131.01|1120.21|1131.2|1120.4|1131.01|1120.21|2
1644090530000|2022-02-05 19:48:50|1130.86|1120.06|1130.44|1119.64|1130.91|1120.11|1130.44|1119.64|3
1644090540000|2022-02-05 19:49:00|1130.5|1119.7|1130.49|1119.69|1130.5|1119.7|1130.49|1119.69|2
1644090550000|2022-02-05 19:49:10|1130.41|1119.61|1129.62|1118.82|1130.41|1119.61|1129.62|1118.82|4
1644090560000|2022-02-05 19:49:20|1129.5|1118.7|1128.95|1118.15|1129.5|1118.7|1128.95|1118.15|3
1644090570000|2022-02-05 19:49:30|1128.94|1118.14|1128.59|1117.79|1129|1118.2|1128.59|1117.79|7
1644090580000|2022-02-05 19:49:40|1128.63|1117.83|1128.61|1117.81|1128.66|1117.86|1128.61|1117.81|3
1644090590000|2022-02-05 19:49:50|1128.53|1117.73|1128.61|1117.81|1128.61|1117.81|1128.53|1117.73|2
1644090600000|2022-02-05 19:50:00|1128.56|1117.76|1128.56|1117.76|1128.56|1117.76|1128.56|1117.76|1
1644090610000|2022-02-05 19:50:10|1128.26|1117.46|1128.26|1117.46|1128.26|1117.46|1128.26|1117.46|1
1644090650000|2022-02-05 19:50:50|1128.49|1117.69|1128.32|1117.52|1128.49|1117.69|1128.32|1117.52|3
1644090660000|2022-02-05 19:51:00|1128.42|1117.62|1127.96|1117.16|1128.42|1117.62|1127.96|1117.16|4
1644090670000|2022-02-05 19:51:10|1127.82|1117.02|1128.21|1117.41|1128.21|1117.41|1127.82|1117.02|4
1644090680000|2022-02-05 19:51:20|1128.43|1117.63|1128.78|1117.98|1129.04|1118.24|1128.43|1117.63|8
1644090700000|2022-02-05 19:51:40|1128.89|1118.09|1128.89|1118.09|1128.89|1118.09|1128.89|1118.09|1
1644090720000|2022-02-05 19:52:00|1128.69|1117.89|1128.69|1117.89|1128.69|1117.89|1128.69|1117.89|1
1644090730000|2022-02-05 19:52:10|1128.73|1117.93|1128.73|1117.93|1128.73|1117.93|1128.73|1117.93|1
1644090750000|2022-02-05 19:52:30|1128.78|1117.98|1128.77|1117.97|1128.78|1117.98|1128.77|1117.97|2
1644090780000|2022-02-05 19:53:00|1128.72|1117.92|1128.75|1117.95|1128.75|1117.95|1128.72|1117.92|3
1644090790000|2022-02-05 19:53:10|1128.74|1117.94|1128.8|1118|1128.8|1118|1128.74|1117.94|2
1644090800000|2022-02-05 19:53:20|1128.91|1118.11|1128.92|1118.12|1128.92|1118.12|1128.91|1118.11|2
1644090820000|2022-02-05 19:53:40|1128.97|1118.17|1129.53|1118.73|1129.53|1118.73|1128.97|1118.17|4
1644090840000|2022-02-05 19:54:00|1129.69|1118.89|1129.69|1118.89|1129.69|1118.89|1129.69|1118.89|1
1644090850000|2022-02-05 19:54:10|1129.7|1118.9|1129.7|1118.9|1129.7|1118.9|1129.7|1118.9|1
1644090860000|2022-02-05 19:54:20|1129.81|1119.01|1130.62|1119.82|1130.62|1119.82|1129.81|1119.01|5
1644090870000|2022-02-05 19:54:30|1130.46|1119.66|1130.13|1119.33|1130.46|1119.66|1130.13|1119.33|3
1644090880000|2022-02-05 19:54:40|1129.95|1119.15|1129.95|1119.15|1129.95|1119.15|1129.95|1119.15|1
1644090900000|2022-02-05 19:55:00|1130.04|1119.24|1129.84|1119.04|1130.04|1119.24|1129.84|1119.04|3
1644090910000|2022-02-05 19:55:10|1129.77|1118.97|1129.76|1118.96|1129.77|1118.97|1129.76|1118.96|2
1644090940000|2022-02-05 19:55:40|1129.78|1118.98|1129.78|1118.98|1129.78|1118.98|1129.78|1118.98|1
1644090970000|2022-02-05 19:56:10|1129.42|1118.62|1129.42|1118.62|1129.42|1118.62|1129.42|1118.62|1
1644090980000|2022-02-05 19:56:20|1129.41|1118.61|1128.71|1117.91|1129.41|1118.61|1128.71|1117.91|5
1644090990000|2022-02-05 19:56:30|1128.72|1117.92|1128.53|1117.73|1128.72|1117.92|1128.53|1117.73|3
1644091010000|2022-02-05 19:56:50|1128.54|1117.74|1128.5|1117.7|1128.54|1117.74|1128.5|1117.7|3
1644091020000|2022-02-05 19:57:00|1128.51|1117.71|1127.76|1116.96|1128.51|1117.71|1127.76|1116.96|5
1644091030000|2022-02-05 19:57:10|1127.77|1116.97|1126.74|1115.94|1127.77|1116.97|1126.72|1115.92|6
1644091040000|2022-02-05 19:57:20|1126.57|1115.77|1126.57|1115.77|1126.57|1115.77|1126.57|1115.77|1
1644091050000|2022-02-05 19:57:30|1126.58|1115.78|1126.93|1116.13|1126.93|1116.13|1126.57|1115.77|4
1644091060000|2022-02-05 19:57:40|1127.13|1116.33|1126.54|1115.74|1127.13|1116.33|1126.54|1115.74|5
1644091070000|2022-02-05 19:57:50|1126.56|1115.76|1126.35|1115.55|1126.56|1115.76|1126.05|1115.25|3
1644091080000|2022-02-05 19:58:00|1126.05|1115.25|1125.95|1115.15|1126.05|1115.25|1125.95|1115.15|2
1644091100000|2022-02-05 19:58:20|1125.84|1115.04|1125.77|1114.97|1125.84|1115.04|1125.77|1114.97|6
1644091110000|2022-02-05 19:58:30|1125.88|1115.08|1125.95|1115.15|1126.06|1115.26|1125.88|1115.08|6
1644091120000|2022-02-05 19:58:40|1126.34|1115.54|1127.07|1116.27|1127.07|1116.27|1126.34|1115.54|6
1644091130000|2022-02-05 19:58:50|1127.12|1116.32|1127.72|1116.92|1127.72|1116.92|1127.12|1116.32|3
1644091140000|2022-02-05 19:59:00|1127.67|1116.87|1127.52|1116.72|1127.84|1117.04|1127.52|1116.72|7
1644091150000|2022-02-05 19:59:10|1127.43|1116.63|1127|1116.2|1127.43|1116.63|1127|1116.2|4
1644091160000|2022-02-05 19:59:20|1126.92|1116.12|1127.13|1116.33|1127.13|1116.33|1126.92|1116.12|3
1644091170000|2022-02-05 19:59:30|1127.54|1116.74|1127.54|1116.74|1127.54|1116.74|1127.54|1116.74|1
1644091200000|2022-02-05 20:00:00|1127.46|1116.66|1127.46|1116.66|1127.46|1116.66|1127.08|1116.28|5
1644091210000|2022-02-05 20:00:10|1127.42|1116.62|1127.99|1117.19|1127.99|1117.19|1127.42|1116.62|4
1644091220000|2022-02-05 20:00:20|1127.77|1116.97|1129.06|1118.26|1129.08|1118.28|1127.64|1116.84|12
1644091230000|2022-02-05 20:00:30|1129.11|1118.31|1129.76|1118.96|1129.77|1118.97|1129.11|1118.31|6
1644091240000|2022-02-05 20:00:40|1129.77|1118.97|1130.97|1120.17|1130.97|1120.17|1129.76|1118.96|10
1644091250000|2022-02-05 20:00:50|1131.04|1120.24|1130.86|1120.06|1131.04|1120.24|1130.85|1120.05|3
1644091260000|2022-02-05 20:01:00|1130.59|1119.79|1129.96|1119.16|1130.59|1119.79|1129.96|1119.16|5
1644091270000|2022-02-05 20:01:10|1129.78|1118.98|1129.6|1118.8|1129.78|1118.98|1129.6|1118.8|2
1644091280000|2022-02-05 20:01:20|1129.65|1118.85|1129.65|1118.85|1129.65|1118.85|1129.65|1118.85|1
1644091290000|2022-02-05 20:01:30|1129.66|1118.86|1129.16|1118.36|1129.66|1118.86|1129.16|1118.36|3
1644091300000|2022-02-05 20:01:40|1129.17|1118.37|1127.72|1116.92|1129.17|1118.37|1127.69|1116.89|9
1644091310000|2022-02-05 20:01:50|1127.8|1117|1127.85|1117.05|1127.85|1117.05|1127.8|1117|2
1644091320000|2022-02-05 20:02:00|1127.71|1116.91|1126.69|1115.89|1127.71|1116.91|1126.69|1115.89|9
1644091330000|2022-02-05 20:02:10|1126.63|1115.83|1126.63|1115.83|1126.63|1115.83|1126.63|1115.83|1
1644091340000|2022-02-05 20:02:20|1126.46|1115.66|1126.55|1115.75|1126.55|1115.75|1125.93|1115.13|7
1644091350000|2022-02-05 20:02:30|1126.52|1115.72|1126.52|1115.72|1126.52|1115.72|1126.16|1115.36|5
1644091360000|2022-02-05 20:02:40|1126.32|1115.52|1124.84|1114.04|1126.32|1115.52|1124.84|1114.04|10
1644091370000|2022-02-05 20:02:50|1124.86|1114.06|1124.6|1113.8|1124.86|1114.06|1124.4|1113.6|7
1644091380000|2022-02-05 20:03:00|1124.7|1113.9|1124.6|1113.8|1124.7|1113.9|1124.6|1113.8|2
1644091390000|2022-02-05 20:03:10|1124.7|1113.9|1124.59|1113.79|1124.7|1113.9|1124.59|1113.79|3
1644091400000|2022-02-05 20:03:20|1124.61|1113.81|1124.61|1113.81|1124.61|1113.81|1124.61|1113.81|1
1644091410000|2022-02-05 20:03:30|1124.64|1113.84|1124.64|1113.84|1124.64|1113.84|1124.64|1113.84|1
1644091420000|2022-02-05 20:03:40|1124.82|1114.02|1124.82|1114.02|1124.82|1114.02|1124.82|1114.02|1
1644091440000|2022-02-05 20:04:00|1124.77|1113.97|1124.77|1113.97|1124.77|1113.97|1124.77|1113.97|1
1644091450000|2022-02-05 20:04:10|1124.74|1113.94|1124.8|1114|1124.8|1114|1124.74|1113.94|2
1644091460000|2022-02-05 20:04:20|1124.93|1114.13|1125.44|1114.64|1125.44|1114.64|1124.93|1114.13|5
1644091470000|2022-02-05 20:04:30|1125.41|1114.61|1125.41|1114.61|1125.41|1114.61|1125.41|1114.61|1
1644091480000|2022-02-05 20:04:40|1125.54|1114.74|1125.54|1114.74|1125.54|1114.74|1125.3|1114.5|3
1644091490000|2022-02-05 20:04:50|1125.6|1114.8|1124.8|1114|1125.6|1114.8|1124.8|1114|8
1644091500000|2022-02-05 20:05:00|1124.63|1113.83|1124.17|1113.37|1124.69|1113.89|1124.17|1113.37|6
1644091510000|2022-02-05 20:05:10|1124.19|1113.39|1123.93|1113.13|1124.19|1113.39|1123.5|1112.7|8
1644091520000|2022-02-05 20:05:20|1123.95|1113.15|1123.95|1113.15|1123.95|1113.15|1123.95|1113.15|1
1644091530000|2022-02-05 20:05:30|1124.01|1113.21|1123.75|1112.95|1124.01|1113.21|1123.75|1112.95|4
1644091540000|2022-02-05 20:05:40|1123.54|1112.74|1123.54|1112.74|1123.54|1112.74|1123.54|1112.74|1
1644091550000|2022-02-05 20:05:50|1123.38|1112.58|1123.38|1112.58|1123.38|1112.58|1123.38|1112.58|1
1644091560000|2022-02-05 20:06:00|1123.34|1112.54|1123.34|1112.54|1123.34|1112.54|1123.34|1112.54|1
1644091570000|2022-02-05 20:06:10|1123.37|1112.57|1122.75|1111.95|1123.37|1112.57|1122.75|1111.95|7
1644091580000|2022-02-05 20:06:20|1122.5|1111.7|1123.88|1113.08|1123.88|1113.08|1122.45|1111.65|7
1644091590000|2022-02-05 20:06:30|1124.31|1113.51|1124.31|1113.51|1124.31|1113.51|1124.31|1113.51|1
1644091600000|2022-02-05 20:06:40|1124.6|1113.8|1125.42|1114.62|1125.42|1114.62|1124.6|1113.8|7
1644091610000|2022-02-05 20:06:50|1126.05|1115.25|1125.42|1114.62|1126.05|1115.25|1125.42|1114.62|7
1644091620000|2022-02-05 20:07:00|1125.4|1114.6|1125.32|1114.52|1125.42|1114.62|1125.32|1114.52|3
1644091630000|2022-02-05 20:07:10|1125.42|1114.62|1126.56|1115.76|1126.56|1115.76|1125.4|1114.6|9
1644091640000|2022-02-05 20:07:20|1126.64|1115.84|1126.73|1115.93|1126.81|1116.01|1126.64|1115.84|3
1644091660000|2022-02-05 20:07:40|1126.72|1115.92|1126.72|1115.92|1126.72|1115.92|1126.72|1115.92|1
1644091680000|2022-02-05 20:08:00|1126.77|1115.97|1126.86|1116.06|1126.86|1116.06|1126.77|1115.97|2
1644091690000|2022-02-05 20:08:10|1126.64|1115.84|1125.94|1115.14|1126.64|1115.84|1125.94|1115.14|6
1644091710000|2022-02-05 20:08:30|1125.87|1115.07|1125.78|1114.98|1125.9|1115.1|1125.67|1114.87|4
1644091720000|2022-02-05 20:08:40|1125.64|1114.84|1125.64|1114.84|1125.64|1114.84|1125.64|1114.84|1
1644091730000|2022-02-05 20:08:50|1125.21|1114.41|1124.02|1113.22|1125.21|1114.41|1123.9|1113.1|13
1644091740000|2022-02-05 20:09:00|1123.94|1113.14|1123.92|1113.12|1124.17|1113.37|1123.81|1113.01|7
1644091750000|2022-02-05 20:09:10|1123.86|1113.06|1123.39|1112.59|1123.86|1113.06|1123.39|1112.59|6
1644091760000|2022-02-05 20:09:20|1123.31|1112.51|1123.06|1112.26|1123.31|1112.51|1123.06|1112.26|3
1644091770000|2022-02-05 20:09:30|1123.05|1112.25|1123.05|1112.25|1123.05|1112.25|1123.05|1112.25|1
1644091780000|2022-02-05 20:09:40|1123.27|1112.47|1123.59|1112.79|1123.59|1112.79|1123.27|1112.47|3
1644091790000|2022-02-05 20:09:50|1123.55|1112.75|1123.59|1112.79|1123.59|1112.79|1123.25|1112.45|3
1644091800000|2022-02-05 20:10:00|1123.83|1113.03|1123.84|1113.04|1123.97|1113.17|1123.83|1113.03|3
1644091810000|2022-02-05 20:10:10|1123.86|1113.06|1123.84|1113.04|1123.86|1113.06|1123.84|1113.04|2
1644091820000|2022-02-05 20:10:20|1123.72|1112.92|1123.16|1112.36|1123.72|1112.92|1123.07|1112.27|9
1644091830000|2022-02-05 20:10:30|1123.19|1112.39|1123.46|1112.66|1123.46|1112.66|1123.19|1112.39|2
1644091840000|2022-02-05 20:10:40|1123.63|1112.83|1123.29|1112.49|1123.63|1112.83|1123.29|1112.49|3
1644091860000|2022-02-05 20:11:00|1123.09|1112.29|1123.1|1112.3|1123.1|1112.3|1123.09|1112.29|2
1644091870000|2022-02-05 20:11:10|1123.11|1112.31|1122.18|1111.38|1123.11|1112.31|1122.18|1111.38|6
1644091890000|2022-02-05 20:11:30|1122.17|1111.37|1123.15|1112.35|1123.15|1112.35|1122.17|1111.37|5
1644091900000|2022-02-05 20:11:40|1123.1|1112.3|1123.87|1113.07|1123.87|1113.07|1123.1|1112.3|5
1644091920000|2022-02-05 20:12:00|1123.86|1113.06|1123.86|1113.06|1123.86|1113.06|1123.86|1113.06|1
1644091930000|2022-02-05 20:12:10|1123.99|1113.19|1124.97|1114.17|1124.97|1114.17|1123.99|1113.19|11
1644091940000|2022-02-05 20:12:20|1124.98|1114.18|1125.64|1114.84|1125.99|1115.19|1124.96|1114.16|16
1644091950000|2022-02-05 20:12:30|1125.65|1114.85|1125.63|1114.83|1125.65|1114.85|1125.3|1114.5|4
1644091960000|2022-02-05 20:12:40|1125.64|1114.84|1124.95|1114.15|1125.64|1114.84|1124.95|1114.15|4
1644091980000|2022-02-05 20:13:00|1124.89|1114.09|1125.19|1114.39|1125.19|1114.39|1124.89|1114.09|4
1644091990000|2022-02-05 20:13:10|1125.44|1114.64|1124.56|1113.76|1125.44|1114.64|1124.56|1113.76|8
1644092000000|2022-02-05 20:13:20|1124.4|1113.6|1124.56|1113.76|1124.56|1113.76|1124.4|1113.6|2
1644092010000|2022-02-05 20:13:30|1124.35|1113.55|1124.35|1113.55|1124.35|1113.55|1124.35|1113.55|1
1644092030000|2022-02-05 20:13:50|1124.34|1113.54|1124|1113.2|1124.41|1113.61|1124|1113.2|3
1644092040000|2022-02-05 20:14:00|1123.9|1113.1|1122.41|1111.61|1123.9|1113.1|1121.84|1111.04|18
1644092050000|2022-02-05 20:14:10|1122.13|1111.33|1122.52|1111.72|1122.52|1111.72|1122.13|1111.33|5
1644092060000|2022-02-05 20:14:20|1122.25|1111.45|1122.14|1111.34|1122.25|1111.45|1122.14|1111.34|2
1644092070000|2022-02-05 20:14:30|1122.29|1111.49|1122.15|1111.35|1122.29|1111.49|1122.14|1111.34|3
1644092080000|2022-02-05 20:14:40|1121.97|1111.17|1121.97|1111.17|1121.97|1111.17|1121.97|1111.17|1
1644092090000|2022-02-05 20:14:50|1122.03|1111.23|1122.03|1111.23|1122.03|1111.23|1122.03|1111.23|1
1644092100000|2022-02-05 20:15:00|1121.98|1111.18|1122.46|1111.66|1122.46|1111.66|1121.98|1111.18|3
1644092110000|2022-02-05 20:15:10|1122.76|1111.96|1122.17|1111.37|1122.76|1111.96|1122.17|1111.37|4
1644092130000|2022-02-05 20:15:30|1122.03|1111.23|1122.87|1112.07|1122.87|1112.07|1122.03|1111.23|5
1644092140000|2022-02-05 20:15:40|1123.02|1112.22|1123.02|1112.22|1123.02|1112.22|1123.02|1112.22|1
1644092150000|2022-02-05 20:15:50|1123.04|1112.24|1123.4|1112.6|1123.49|1112.69|1123.04|1112.24|5
1644092160000|2022-02-05 20:16:00|1123.55|1112.75|1123.55|1112.75|1123.55|1112.75|1123.55|1112.75|1
1644092170000|2022-02-05 20:16:10|1123.38|1112.58|1122.95|1112.15|1123.38|1112.58|1122.95|1112.15|4
1644092190000|2022-02-05 20:16:30|1122.94|1112.14|1122.82|1112.02|1122.94|1112.14|1122.82|1112.02|3
1644092200000|2022-02-05 20:16:40|1122.76|1111.96|1120.2|1109.4|1122.76|1111.96|1120.2|1109.4|19
1644092210000|2022-02-05 20:16:50|1120.07|1109.27|1119.76|1108.96|1120.07|1109.27|1119.76|1108.96|6
1644092220000|2022-02-05 20:17:00|1119.7|1108.9|1119.7|1108.9|1119.71|1108.91|1119.7|1108.9|3
1644092230000|2022-02-05 20:17:10|1119.57|1108.77|1118.95|1108.15|1119.57|1108.77|1118.95|1108.15|5
1644092240000|2022-02-05 20:17:20|1118.84|1108.04|1117.65|1106.85|1118.86|1108.06|1117.65|1106.85|8
1644092250000|2022-02-05 20:17:30|1117.8|1107|1119.37|1108.57|1119.5|1108.7|1117.62|1106.82|9
1644092260000|2022-02-05 20:17:40|1119.45|1108.65|1119.66|1108.86|1119.66|1108.86|1119.45|1108.65|2
1644092270000|2022-02-05 20:17:50|1119.64|1108.84|1119.64|1108.84|1119.64|1108.84|1119.64|1108.84|1
1644092280000|2022-02-05 20:18:00|1119.6|1108.8|1121.06|1110.26|1121.13|1110.33|1119.6|1108.8|14
1644092290000|2022-02-05 20:18:10|1121.45|1110.65|1121.26|1110.46|1121.49|1110.69|1121.02|1110.22|8
1644092300000|2022-02-05 20:18:20|1121.55|1110.75|1122.52|1111.72|1122.52|1111.72|1121.55|1110.75|12
1644092310000|2022-02-05 20:18:30|1122.46|1111.66|1122.4|1111.6|1122.46|1111.66|1122.4|1111.6|3
1644092320000|2022-02-05 20:18:40|1122.26|1111.46|1123.08|1112.28|1123.08|1112.28|1122.18|1111.38|7
1644092330000|2022-02-05 20:18:50|1123.28|1112.48|1123.17|1112.37|1123.28|1112.48|1122.88|1112.08|10
1644092340000|2022-02-05 20:19:00|1123.08|1112.28|1122.85|1112.05|1123.08|1112.28|1122.85|1112.05|4
1644092350000|2022-02-05 20:19:10|1122.86|1112.06|1122.54|1111.74|1122.86|1112.06|1122.54|1111.74|2
1644092360000|2022-02-05 20:19:20|1122.44|1111.64|1121.74|1110.94|1122.44|1111.64|1121.74|1110.94|5
1644092370000|2022-02-05 20:19:30|1121.13|1110.33|1121.32|1110.52|1121.32|1110.52|1121.12|1110.32|3
1644092380000|2022-02-05 20:19:40|1121.57|1110.77|1121.32|1110.52|1121.57|1110.77|1121.32|1110.52|2
1644092390000|2022-02-05 20:19:50|1121.35|1110.55|1121.35|1110.55|1121.35|1110.55|1121.35|1110.55|1
1644092400000|2022-02-05 20:20:00|1121.13|1110.33|1121.21|1110.41|1121.29|1110.49|1121.07|1110.27|5
1644092410000|2022-02-05 20:20:10|1121.2|1110.4|1122.58|1111.78|1122.68|1111.88|1121.2|1110.4|9
1644092420000|2022-02-05 20:20:20|1122.51|1111.71|1122.49|1111.69|1122.51|1111.71|1122.49|1111.69|2
1644092430000|2022-02-05 20:20:30|1122.5|1111.7|1122.5|1111.7|1122.5|1111.7|1122.5|1111.7|1
1644092450000|2022-02-05 20:20:50|1122.34|1111.54|1122.29|1111.49|1122.34|1111.54|1121.98|1111.18|5
1644092460000|2022-02-05 20:21:00|1122.16|1111.36|1121.93|1111.13|1122.16|1111.36|1121.93|1111.13|3
1644092470000|2022-02-05 20:21:10|1121.91|1111.11|1121.74|1110.94|1121.95|1111.15|1121.74|1110.94|4
1644092490000|2022-02-05 20:21:30|1121.68|1110.88|1121.08|1110.28|1121.68|1110.88|1121.08|1110.28|4
1644092500000|2022-02-05 20:21:40|1120.95|1110.15|1120.99|1110.19|1120.99|1110.19|1120.95|1110.15|3
1644092510000|2022-02-05 20:21:50|1121|1110.2|1120.83|1110.03|1121|1110.2|1120.83|1110.03|3
1644092520000|2022-02-05 20:22:00|1120.86|1110.06|1120.84|1110.04|1120.86|1110.06|1120.83|1110.03|3
1644092540000|2022-02-05 20:22:20|1120.85|1110.05|1121.28|1110.48|1121.28|1110.48|1120.85|1110.05|4
1644092550000|2022-02-05 20:22:30|1121.03|1110.23|1121.2|1110.4|1121.43|1110.63|1121.03|1110.23|4
1644092560000|2022-02-05 20:22:40|1121.11|1110.31|1121|1110.2|1121.11|1110.31|1121|1110.2|2
1644092570000|2022-02-05 20:22:50|1121.07|1110.27|1121.29|1110.49|1121.42|1110.62|1121.07|1110.27|4
1644092580000|2022-02-05 20:23:00|1121.05|1110.25|1121.14|1110.34|1121.14|1110.34|1121.04|1110.24|3
1644092590000|2022-02-05 20:23:10|1121.07|1110.27|1120.8|1110|1121.07|1110.27|1120.8|1110|4
1644092600000|2022-02-05 20:23:20|1120.88|1110.08|1120.91|1110.11|1121|1110.2|1120.88|1110.08|3
1644092610000|2022-02-05 20:23:30|1121|1110.2|1121.07|1110.27|1121.07|1110.27|1121|1110.2|2
1644092640000|2022-02-05 20:24:00|1121.18|1110.38|1121.18|1110.38|1121.18|1110.38|1121.18|1110.38|1
1644092650000|2022-02-05 20:24:10|1121.16|1110.36|1121.16|1110.36|1121.16|1110.36|1121.16|1110.36|1
1644092660000|2022-02-05 20:24:20|1121.21|1110.41|1122.3|1111.5|1123.26|1112.46|1121.21|1110.41|8
1644092670000|2022-02-05 20:24:30|1122.71|1111.91|1123.21|1112.41|1123.21|1112.41|1122.48|1111.68|11
1644092680000|2022-02-05 20:24:40|1123.44|1112.64|1123.6|1112.8|1123.6|1112.8|1123.44|1112.64|3
1644092700000|2022-02-05 20:25:00|1123.62|1112.82|1123.5|1112.7|1123.62|1112.82|1123.5|1112.7|2
1644092710000|2022-02-05 20:25:10|1123.54|1112.74|1124.75|1113.95|1125.12|1114.32|1123.54|1112.74|12
1644092720000|2022-02-05 20:25:20|1124.61|1113.81|1125.12|1114.32|1125.12|1114.32|1124.61|1113.81|5
1644092730000|2022-02-05 20:25:30|1124.73|1113.93|1124.41|1113.61|1124.75|1113.95|1124.41|1113.61|5
1644092740000|2022-02-05 20:25:40|1123.99|1113.19|1123.76|1112.96|1123.99|1113.19|1123.76|1112.96|4
1644092750000|2022-02-05 20:25:50|1123.86|1113.06|1124.44|1113.64|1124.44|1113.64|1123.85|1113.05|5
1644092760000|2022-02-05 20:26:00|1124.47|1113.67|1126.87|1116.07|1126.87|1116.07|1124.43|1113.63|17
1644092770000|2022-02-05 20:26:10|1126.89|1116.09|1125.84|1115.04|1126.96|1116.16|1125.63|1114.83|12
1644092780000|2022-02-05 20:26:20|1125.87|1115.07|1125.17|1114.37|1125.87|1115.07|1125.17|1114.37|11
1644092790000|2022-02-05 20:26:30|1124.88|1114.08|1124.87|1114.07|1124.89|1114.09|1124.87|1114.07|4
1644092800000|2022-02-05 20:26:40|1124.89|1114.09|1124.89|1114.09|1124.89|1114.09|1124.89|1114.09|1
1644092810000|2022-02-05 20:26:50|1124.81|1114.01|1124.82|1114.02|1124.82|1114.02|1124.81|1114.01|2
1644092820000|2022-02-05 20:27:00|1124.83|1114.03|1124.31|1113.51|1124.83|1114.03|1124.31|1113.51|6
1644092830000|2022-02-05 20:27:10|1124.07|1113.27|1124.6|1113.8|1124.6|1113.8|1123.86|1113.06|8
1644092850000|2022-02-05 20:27:30|1124.64|1113.84|1125.06|1114.26|1125.06|1114.26|1124.64|1113.84|5
1644092860000|2022-02-05 20:27:40|1125.28|1114.48|1124.86|1114.06|1125.52|1114.72|1124.86|1114.06|9
1644092870000|2022-02-05 20:27:50|1124.81|1114.01|1124.8|1114|1124.81|1114.01|1124.8|1114|2
1644092880000|2022-02-05 20:28:00|1124.82|1114.02|1124.71|1113.91|1124.82|1114.02|1124.71|1113.91|3
1644092890000|2022-02-05 20:28:10|1124.69|1113.89|1124.69|1113.89|1124.69|1113.89|1124.69|1113.89|1
1644092900000|2022-02-05 20:28:20|1124.71|1113.91|1124.31|1113.51|1124.71|1113.91|1124.31|1113.51|2
1644092910000|2022-02-05 20:28:30|1124.5|1113.7|1124.59|1113.79|1124.59|1113.79|1124.5|1113.7|3
1644092920000|2022-02-05 20:28:40|1124.7|1113.9|1124.6|1113.8|1124.7|1113.9|1124.52|1113.72|4
1644092940000|2022-02-05 20:29:00|1124.55|1113.75|1124.55|1113.75|1124.55|1113.75|1124.55|1113.75|1
1644092950000|2022-02-05 20:29:10|1124.35|1113.55|1123.79|1112.99|1124.35|1113.55|1123.54|1112.74|7
1644092960000|2022-02-05 20:29:20|1123.54|1112.74|1123.44|1112.64|1123.54|1112.74|1123.44|1112.64|7
1644092970000|2022-02-05 20:29:30|1123.28|1112.48|1122.49|1111.69|1123.28|1112.48|1122.14|1111.34|5
1644092980000|2022-02-05 20:29:40|1122.61|1111.81|1122.91|1112.11|1122.92|1112.12|1122.61|1111.81|4
1644092990000|2022-02-05 20:29:50|1123.04|1112.24|1123.18|1112.38|1123.18|1112.38|1123.04|1112.24|2
1644093000000|2022-02-05 20:30:00|1123.1|1112.3|1123.18|1112.38|1123.18|1112.38|1123.1|1112.3|2
1644093010000|2022-02-05 20:30:10|1123.24|1112.44|1122.89|1112.09|1123.24|1112.44|1122.89|1112.09|3
1644093020000|2022-02-05 20:30:20|1122.86|1112.06|1122.86|1112.06|1122.86|1112.06|1122.86|1112.06|1
1644093040000|2022-02-05 20:30:40|1122.82|1112.02|1122.82|1112.02|1122.82|1112.02|1122.82|1112.02|1
1644093050000|2022-02-05 20:30:50|1122.97|1112.17|1123.05|1112.25|1123.05|1112.25|1122.97|1112.17|2
1644093060000|2022-02-05 20:31:00|1123.11|1112.31|1123.44|1112.64|1123.44|1112.64|1123.11|1112.31|3
1644093080000|2022-02-05 20:31:20|1123.32|1112.52|1123.03|1112.23|1123.32|1112.52|1123.03|1112.23|2
1644093090000|2022-02-05 20:31:30|1122.95|1112.15|1124.06|1113.26|1124.06|1113.26|1122.95|1112.15|7
1644093100000|2022-02-05 20:31:40|1124.21|1113.41|1123.93|1113.13|1124.21|1113.41|1123.93|1113.13|3
1644093110000|2022-02-05 20:31:50|1123.9|1113.1|1123.91|1113.11|1123.91|1113.11|1123.72|1112.92|6
1644093120000|2022-02-05 20:32:00|1124.04|1113.24|1124.47|1113.67|1124.47|1113.67|1123.91|1113.11|8
1644093130000|2022-02-05 20:32:10|1124.61|1113.81|1124.64|1113.84|1124.64|1113.84|1124.61|1113.81|2
1644093140000|2022-02-05 20:32:20|1124.8|1114|1125.45|1114.65|1125.65|1114.85|1124.8|1114|8
1644093150000|2022-02-05 20:32:30|1125.17|1114.37|1125.17|1114.37|1125.17|1114.37|1125.17|1114.37|1
1644093160000|2022-02-05 20:32:40|1125.33|1114.53|1125.5|1114.7|1125.5|1114.7|1125.33|1114.53|2
1644093170000|2022-02-05 20:32:50|1125.44|1114.64|1125.13|1114.33|1125.44|1114.64|1125.02|1114.22|6
1644093180000|2022-02-05 20:33:00|1125.42|1114.62|1125.42|1114.62|1125.42|1114.62|1125.42|1114.62|1
1644093190000|2022-02-05 20:33:10|1125.53|1114.73|1125.88|1115.08|1125.88|1115.08|1125.53|1114.73|5
1644093200000|2022-02-05 20:33:20|1125.8|1115|1125.42|1114.62|1125.8|1115|1125.42|1114.62|3
1644093220000|2022-02-05 20:33:40|1125.04|1114.24|1125.04|1114.24|1125.04|1114.24|1125.04|1114.24|1
1644093230000|2022-02-05 20:33:50|1125.12|1114.32|1125.42|1114.62|1125.42|1114.62|1125.12|1114.32|3
1644093240000|2022-02-05 20:34:00|1125.51|1114.71|1125.51|1114.71|1125.51|1114.71|1125.51|1114.71|1
1644093250000|2022-02-05 20:34:10|1125.6|1114.8|1125.76|1114.96|1125.76|1114.96|1125.6|1114.8|2
1644093260000|2022-02-05 20:34:20|1125.78|1114.98|1125.78|1114.98|1125.78|1114.98|1125.78|1114.98|1
1644093270000|2022-02-05 20:34:30|1125.77|1114.97|1125.76|1114.96|1125.77|1114.97|1125.76|1114.96|2
1644093280000|2022-02-05 20:34:40|1125.77|1114.97|1125.82|1115.02|1125.82|1115.02|1125.77|1114.97|2
1644093290000|2022-02-05 20:34:50|1125.9|1115.1|1126.13|1115.33|1126.13|1115.33|1125.9|1115.1|3
1644093300000|2022-02-05 20:35:00|1125.94|1115.14|1125.86|1115.06|1125.94|1115.14|1125.86|1115.06|4
1644093310000|2022-02-05 20:35:10|1125.87|1115.07|1125.87|1115.07|1125.87|1115.07|1125.87|1115.07|1
1644093320000|2022-02-05 20:35:20|1125.81|1115.01|1125.81|1115.01|1125.81|1115.01|1125.81|1115.01|1
1644093330000|2022-02-05 20:35:30|1125.89|1115.09|1126.19|1115.39|1126.19|1115.39|1125.89|1115.09|4
1644093350000|2022-02-05 20:35:50|1126.07|1115.27|1126.03|1115.23|1126.07|1115.27|1125.96|1115.16|4
1644093370000|2022-02-05 20:36:10|1125.92|1115.12|1125.93|1115.13|1125.93|1115.13|1125.92|1115.12|2
1644093380000|2022-02-05 20:36:20|1125.9|1115.1|1125.9|1115.1|1125.9|1115.1|1125.9|1115.1|1
1644093390000|2022-02-05 20:36:30|1126.01|1115.21|1126.01|1115.21|1126.01|1115.21|1126.01|1115.21|1
1644093400000|2022-02-05 20:36:40|1126.16|1115.36|1126.41|1115.61|1126.45|1115.65|1126.16|1115.36|6
1644093410000|2022-02-05 20:36:50|1126.66|1115.86|1126.66|1115.86|1126.66|1115.86|1126.66|1115.86|1
1644093420000|2022-02-05 20:37:00|1126.62|1115.82|1126.62|1115.82|1126.62|1115.82|1126.62|1115.82|1
1644093430000|2022-02-05 20:37:10|1126.51|1115.71|1126.83|1116.03|1126.83|1116.03|1126.51|1115.71|3
1644093440000|2022-02-05 20:37:20|1126.91|1116.11|1126.91|1116.11|1126.91|1116.11|1126.91|1116.11|1
1644093460000|2022-02-05 20:37:40|1126.99|1116.19|1126.99|1116.19|1127.15|1116.35|1126.99|1116.19|7
1644093480000|2022-02-05 20:38:00|1126.98|1116.18|1126.98|1116.18|1126.98|1116.18|1126.98|1116.18|1
1644093500000|2022-02-05 20:38:20|1126.99|1116.19|1127.01|1116.21|1127.01|1116.21|1126.99|1116.19|3
1644093510000|2022-02-05 20:38:30|1126.93|1116.13|1126.95|1116.15|1126.95|1116.15|1126.93|1116.13|2
1644093530000|2022-02-05 20:38:50|1126.92|1116.12|1126.92|1116.12|1126.92|1116.12|1126.92|1116.12|1
1644093540000|2022-02-05 20:39:00|1127.02|1116.22|1127.27|1116.47|1127.27|1116.47|1127.02|1116.22|3
1644093550000|2022-02-05 20:39:10|1127.22|1116.42|1127.22|1116.42|1127.22|1116.42|1127.22|1116.42|1
1644093560000|2022-02-05 20:39:20|1127.31|1116.51|1127.31|1116.51|1127.31|1116.51|1127.31|1116.51|1
1644093570000|2022-02-05 20:39:30|1127.26|1116.46|1127.18|1116.38|1127.26|1116.46|1127.18|1116.38|2
1644093580000|2022-02-05 20:39:40|1127.26|1116.46|1127.26|1116.46|1127.26|1116.46|1127.26|1116.46|1
1644093590000|2022-02-05 20:39:50|1127.31|1116.51|1127.23|1116.43|1127.31|1116.51|1127.23|1116.43|2
1644093620000|2022-02-05 20:40:20|1127.49|1116.69|1127.64|1116.84|1127.64|1116.84|1127.49|1116.69|2
1644093660000|2022-02-05 20:41:00|1127.73|1116.93|1127.73|1116.93|1127.73|1116.93|1127.73|1116.93|1
1644093670000|2022-02-05 20:41:10|1127.78|1116.98|1127.78|1116.98|1127.78|1116.98|1127.78|1116.98|1
1644093680000|2022-02-05 20:41:20|1127.71|1116.91|1127.71|1116.91|1127.71|1116.91|1127.71|1116.91|1
1644093690000|2022-02-05 20:41:30|1127.84|1117.04|1128.19|1117.39|1128.19|1117.39|1127.84|1117.04|5
1644093700000|2022-02-05 20:41:40|1128.21|1117.41|1128.21|1117.41|1128.21|1117.41|1128.21|1117.41|1
1644093710000|2022-02-05 20:41:50|1128.24|1117.44|1129.65|1118.85|1129.65|1118.85|1128.24|1117.44|9
1644093720000|2022-02-05 20:42:00|1129.67|1118.87|1129.94|1119.14|1129.94|1119.14|1129.67|1118.87|5
1644093730000|2022-02-05 20:42:10|1129.95|1119.15|1129.95|1119.15|1129.95|1119.15|1129.95|1119.15|1
1644093740000|2022-02-05 20:42:20|1129.94|1119.14|1129.6|1118.8|1129.94|1119.14|1129.6|1118.8|4
1644093750000|2022-02-05 20:42:30|1129.48|1118.68|1129.48|1118.68|1129.48|1118.68|1129.48|1118.68|1
1644093760000|2022-02-05 20:42:40|1129.39|1118.59|1129.39|1118.59|1129.39|1118.59|1129.39|1118.59|1
1644093770000|2022-02-05 20:42:50|1129.4|1118.6|1129.4|1118.6|1129.4|1118.6|1129.4|1118.6|1
1644093790000|2022-02-05 20:43:10|1129.6|1118.8|1129.87|1119.07|1129.87|1119.07|1129.6|1118.8|5
1644093800000|2022-02-05 20:43:20|1129.94|1119.14|1129.94|1119.14|1129.94|1119.14|1129.94|1119.14|1
1644093810000|2022-02-05 20:43:30|1129.92|1119.12|1129.87|1119.07|1129.93|1119.13|1129.87|1119.07|3
1644093850000|2022-02-05 20:44:10|1129.83|1119.03|1129.83|1119.03|1129.83|1119.03|1129.83|1119.03|1
1644093860000|2022-02-05 20:44:20|1129.87|1119.07|1129.87|1119.07|1129.87|1119.07|1129.87|1119.07|1
1644093870000|2022-02-05 20:44:30|1129.67|1118.87|1129.86|1119.06|1129.87|1119.07|1129.67|1118.87|3
1644093900000|2022-02-05 20:45:00|1129.91|1119.11|1129.91|1119.11|1129.91|1119.11|1129.91|1119.11|1
1644093910000|2022-02-05 20:45:10|1130.11|1119.31|1130.23|1119.43|1130.23|1119.43|1130.11|1119.31|3
1644093920000|2022-02-05 20:45:20|1130.4|1119.6|1130.44|1119.64|1130.44|1119.64|1130.4|1119.6|3
1644093930000|2022-02-05 20:45:30|1130.41|1119.61|1130.65|1119.85|1130.65|1119.85|1130.41|1119.61|3
1644093940000|2022-02-05 20:45:40|1130.79|1119.99|1131.3|1120.5|1131.3|1120.5|1130.79|1119.99|4
1644093950000|2022-02-05 20:45:50|1131.17|1120.37|1131.22|1120.42|1131.3|1120.5|1131.17|1120.37|3
1644093960000|2022-02-05 20:46:00|1131.06|1120.26|1131.22|1120.42|1131.22|1120.42|1131.06|1120.26|2
1644093970000|2022-02-05 20:46:10|1131.06|1120.26|1131.22|1120.42|1131.22|1120.42|1131.06|1120.26|2
1644093980000|2022-02-05 20:46:20|1131.31|1120.51|1131.21|1120.41|1131.31|1120.51|1131.21|1120.41|2
1644093990000|2022-02-05 20:46:30|1131.09|1120.29|1131.21|1120.41|1131.21|1120.41|1131.09|1120.29|2
1644094000000|2022-02-05 20:46:40|1131.32|1120.52|1131.32|1120.52|1131.32|1120.52|1131.32|1120.52|1
1644094020000|2022-02-05 20:47:00|1131.42|1120.62|1131.21|1120.41|1131.42|1120.62|1131.21|1120.41|2
1644094050000|2022-02-05 20:47:30|1131.27|1120.47|1131.27|1120.47|1131.27|1120.47|1131.27|1120.47|1
1644094070000|2022-02-05 20:47:50|1131.56|1120.76|1131.56|1120.76|1131.56|1120.76|1131.56|1120.76|1
1644094080000|2022-02-05 20:48:00|1131.49|1120.69|1131.24|1120.44|1131.49|1120.69|1131.24|1120.44|3
1644094090000|2022-02-05 20:48:10|1131.26|1120.46|1131.07|1120.27|1131.26|1120.46|1131.07|1120.27|2
1644094100000|2022-02-05 20:48:20|1131.19|1120.39|1131.29|1120.49|1131.29|1120.49|1131.19|1120.39|2
1644094110000|2022-02-05 20:48:30|1131.5|1120.7|1131.53|1120.73|1131.53|1120.73|1131.5|1120.7|2
1644094120000|2022-02-05 20:48:40|1131.46|1120.66|1131.27|1120.47|1131.46|1120.66|1131.27|1120.47|2
1644094130000|2022-02-05 20:48:50|1131.28|1120.48|1131.46|1120.66|1131.46|1120.66|1131.28|1120.48|2
1644094140000|2022-02-05 20:49:00|1131.55|1120.75|1131.42|1120.62|1131.55|1120.75|1131.42|1120.62|2
1644094150000|2022-02-05 20:49:10|1131.24|1120.44|1131.09|1120.29|1131.24|1120.44|1131.09|1120.29|3
1644094190000|2022-02-05 20:49:50|1131.04|1120.24|1131.09|1120.29|1131.09|1120.29|1131.04|1120.24|2
1644094230000|2022-02-05 20:50:30|1131.2|1120.4|1131.45|1120.65|1131.45|1120.65|1131.2|1120.4|2
1644094250000|2022-02-05 20:50:50|1131.41|1120.61|1131.41|1120.61|1131.41|1120.61|1131.41|1120.61|1
1644094260000|2022-02-05 20:51:00|1131.56|1120.76|1131.51|1120.71|1131.56|1120.76|1131.51|1120.71|2
1644094270000|2022-02-05 20:51:10|1131.66|1120.86|1131.98|1121.18|1131.98|1121.18|1131.66|1120.86|4
1644094280000|2022-02-05 20:51:20|1132.04|1121.24|1132.04|1121.24|1132.04|1121.24|1132.04|1121.24|1
1644094290000|2022-02-05 20:51:30|1132.05|1121.25|1132.05|1121.25|1132.05|1121.25|1132.05|1121.25|1
1644094300000|2022-02-05 20:51:40|1131.91|1121.11|1131.66|1120.86|1131.91|1121.11|1131.42|1120.62|5
1644094320000|2022-02-05 20:52:00|1131.75|1120.95|1131.75|1120.95|1131.75|1120.95|1131.75|1120.95|1
1644094330000|2022-02-05 20:52:10|1131.79|1120.99|1131.76|1120.96|1131.79|1120.99|1131.76|1120.96|2
1644094340000|2022-02-05 20:52:20|1131.63|1120.83|1131.9|1121.1|1131.9|1121.1|1131.63|1120.83|4
1644094350000|2022-02-05 20:52:30|1131.69|1120.89|1131.71|1120.91|1131.71|1120.91|1131.69|1120.89|2
1644094360000|2022-02-05 20:52:40|1131.59|1120.79|1131.26|1120.46|1131.59|1120.79|1131.26|1120.46|2
1644094370000|2022-02-05 20:52:50|1131|1120.2|1131.11|1120.31|1131.27|1120.47|1130.89|1120.09|6
1644094380000|2022-02-05 20:53:00|1131.09|1120.29|1131.11|1120.31|1131.11|1120.31|1131.09|1120.29|2
1644094400000|2022-02-05 20:53:20|1131.09|1120.29|1131.36|1120.56|1131.65|1120.85|1131.09|1120.29|3
1644094430000|2022-02-05 20:53:50|1131.68|1120.88|1131.68|1120.88|1131.68|1120.88|1131.68|1120.88|1
1644094450000|2022-02-05 20:54:10|1131.64|1120.84|1131.64|1120.84|1131.64|1120.84|1131.64|1120.84|1
1644094460000|2022-02-05 20:54:20|1131.6|1120.8|1131.59|1120.79|1131.66|1120.86|1131.59|1120.79|3
1644094470000|2022-02-05 20:54:30|1131.45|1120.65|1131.08|1120.28|1131.5|1120.7|1131.08|1120.28|4
1644094480000|2022-02-05 20:54:40|1130.96|1120.16|1130.96|1120.16|1130.96|1120.16|1130.96|1120.16|1
1644094500000|2022-02-05 20:55:00|1130.93|1120.13|1130.8|1120|1130.93|1120.13|1130.79|1119.99|3
1644094510000|2022-02-05 20:55:10|1130.79|1119.99|1130.61|1119.81|1130.8|1120|1130.61|1119.81|4
1644094540000|2022-02-05 20:55:40|1130.51|1119.71|1130.51|1119.71|1130.51|1119.71|1130.51|1119.71|1
1644094560000|2022-02-05 20:56:00|1130.57|1119.77|1130.57|1119.77|1130.57|1119.77|1130.57|1119.77|1
1644094590000|2022-02-05 20:56:30|1130.69|1119.89|1130.69|1119.89|1130.69|1119.89|1130.69|1119.89|1
1644094600000|2022-02-05 20:56:40|1130.91|1120.11|1130.91|1120.11|1130.94|1120.14|1130.91|1120.11|3
1644094610000|2022-02-05 20:56:50|1131|1120.2|1131.74|1120.94|1131.74|1120.94|1131|1120.2|5
1644094620000|2022-02-05 20:57:00|1131.84|1121.04|1131.86|1121.06|1131.86|1121.06|1131.7|1120.9|3
1644094690000|2022-02-05 20:58:10|1131.9|1121.1|1131.9|1121.1|1131.9|1121.1|1131.9|1121.1|1
1644094700000|2022-02-05 20:58:20|1131.81|1121.01|1131.81|1121.01|1131.81|1121.01|1131.81|1121.01|1
1644094730000|2022-02-05 20:58:50|1131.89|1121.09|1131.89|1121.09|1131.89|1121.09|1131.89|1121.09|1
1644094740000|2022-02-05 20:59:00|1131.91|1121.11|1131.91|1121.11|1131.91|1121.11|1131.91|1121.11|1
1644094750000|2022-02-05 20:59:10|1131.89|1121.09|1131.89|1121.09|1131.89|1121.09|1131.89|1121.09|1
1644094760000|2022-02-05 20:59:20|1131.78|1120.98|1131.35|1120.55|1131.78|1120.98|1131.35|1120.55|2
1644094770000|2022-02-05 20:59:30|1131.04|1120.24|1131.04|1120.24|1131.04|1120.24|1131.04|1120.24|1
1644094780000|2022-02-05 20:59:40|1131.26|1120.46|1132.45|1121.65|1133.64|1122.84|1131.26|1120.46|19
1644094790000|2022-02-05 20:59:50|1132.51|1121.71|1133.82|1123.02|1133.82|1123.02|1132.46|1121.66|17
1644094800000|2022-02-05 21:00:00|1133.65|1122.85|1133.69|1122.89|1133.69|1122.89|1133.22|1122.42|8
1644094810000|2022-02-05 21:00:10|1133.82|1123.02|1133.82|1123.02|1133.82|1123.02|1133.82|1123.02|1
1644094830000|2022-02-05 21:00:30|1133.61|1122.81|1133.31|1122.51|1133.61|1122.81|1133.31|1122.51|2
1644094840000|2022-02-05 21:00:40|1133.29|1122.49|1133.23|1122.43|1133.31|1122.51|1133.23|1122.43|5
1644094850000|2022-02-05 21:00:50|1132.95|1122.15|1132.95|1122.15|1132.95|1122.15|1132.95|1122.15|1
1644094860000|2022-02-05 21:01:00|1132.92|1122.12|1132.97|1122.17|1132.97|1122.17|1132.92|1122.12|2
1644094880000|2022-02-05 21:01:20|1132.95|1122.15|1132.95|1122.15|1132.95|1122.15|1132.95|1122.15|1
1644094890000|2022-02-05 21:01:30|1132.93|1122.13|1132.93|1122.13|1132.93|1122.13|1132.93|1122.13|1
1644094900000|2022-02-05 21:01:40|1132.85|1122.05|1132.29|1121.49|1132.85|1122.05|1132.29|1121.49|5
1644094910000|2022-02-05 21:01:50|1132.16|1121.36|1131.17|1120.37|1132.16|1121.36|1131.17|1120.37|10
1644094920000|2022-02-05 21:02:00|1131.02|1120.22|1131.12|1120.32|1131.32|1120.52|1131.02|1120.22|4
1644094930000|2022-02-05 21:02:10|1131.3|1120.5|1131.12|1120.32|1131.3|1120.5|1131.12|1120.32|2
1644094940000|2022-02-05 21:02:20|1131.14|1120.34|1131.12|1120.32|1131.14|1120.34|1131.12|1120.32|2
1644094970000|2022-02-05 21:02:50|1131.07|1120.27|1131.07|1120.27|1131.07|1120.27|1131.07|1120.27|1
1644094980000|2022-02-05 21:03:00|1131.04|1120.24|1131.07|1120.27|1131.35|1120.55|1131.04|1120.24|6
1644095000000|2022-02-05 21:03:20|1131|1120.2|1130.9|1120.1|1131.63|1120.83|1130.9|1120.1|6
1644095010000|2022-02-05 21:03:30|1130.99|1120.19|1130.99|1120.19|1130.99|1120.19|1130.99|1120.19|1
1644095020000|2022-02-05 21:03:40|1131.04|1120.24|1131.04|1120.24|1131.04|1120.24|1131.04|1120.24|1
1644095030000|2022-02-05 21:03:50|1131.12|1120.32|1131.12|1120.32|1131.12|1120.32|1131.12|1120.32|1
1644095040000|2022-02-05 21:04:00|1131.13|1120.33|1131.13|1120.33|1131.13|1120.33|1131.13|1120.33|1
1644095060000|2022-02-05 21:04:20|1131.12|1120.32|1131.12|1120.32|1131.12|1120.32|1131.12|1120.32|1
1644095080000|2022-02-05 21:04:40|1131.13|1120.33|1131.01|1120.21|1131.13|1120.33|1131.01|1120.21|2
1644095090000|2022-02-05 21:04:50|1131.13|1120.33|1131.13|1120.33|1131.13|1120.33|1131.13|1120.33|1
1644095100000|2022-02-05 21:05:00|1131.12|1120.32|1131.12|1120.32|1131.12|1120.32|1131.12|1120.32|1
1644095110000|2022-02-05 21:05:10|1130.99|1120.19|1130.99|1120.19|1130.99|1120.19|1130.99|1120.19|1
1644095130000|2022-02-05 21:05:30|1131.04|1120.24|1131.04|1120.24|1131.04|1120.24|1131.04|1120.24|1
1644095140000|2022-02-05 21:05:40|1131.13|1120.33|1131.13|1120.33|1131.13|1120.33|1131.13|1120.33|1
1644095170000|2022-02-05 21:06:10|1131.06|1120.26|1131.65|1120.85|1131.65|1120.85|1131.06|1120.26|4
1644095180000|2022-02-05 21:06:20|1131.82|1121.02|1131.79|1120.99|1131.82|1121.02|1131.79|1120.99|2
1644095190000|2022-02-05 21:06:30|1131.78|1120.98|1131.91|1121.11|1131.91|1121.11|1131.78|1120.98|3
1644095200000|2022-02-05 21:06:40|1131.9|1121.1|1131.9|1121.1|1131.9|1121.1|1131.9|1121.1|1
1644095210000|2022-02-05 21:06:50|1131.91|1121.11|1132.53|1121.73|1132.53|1121.73|1131.79|1120.99|7
1644095220000|2022-02-05 21:07:00|1132.41|1121.61|1132.57|1121.77|1132.57|1121.77|1132.41|1121.61|2
1644095230000|2022-02-05 21:07:10|1132.5|1121.7|1132.5|1121.7|1132.5|1121.7|1132.5|1121.7|1
1644095240000|2022-02-05 21:07:20|1132.39|1121.59|1133.22|1122.42|1133.22|1122.42|1132.39|1121.59|6
1644095260000|2022-02-05 21:07:40|1133.25|1122.45|1133.46|1122.66|1133.46|1122.66|1133.15|1122.35|4
1644095270000|2022-02-05 21:07:50|1133.83|1123.03|1134|1123.2|1134|1123.2|1133.83|1123.03|2
1644095290000|2022-02-05 21:08:10|1134.01|1123.21|1134.9|1124.1|1135|1124.2|1134.01|1123.21|9
1644095300000|2022-02-05 21:08:20|1134.92|1124.12|1134.19|1123.39|1134.92|1124.12|1134.19|1123.39|7
1644095310000|2022-02-05 21:08:30|1134.15|1123.35|1134.19|1123.39|1134.19|1123.39|1134.15|1123.35|2
1644095340000|2022-02-05 21:09:00|1133.94|1123.14|1133.94|1123.14|1133.94|1123.14|1133.94|1123.14|1
1644095360000|2022-02-05 21:09:20|1133.93|1123.13|1133.93|1123.13|1133.93|1123.13|1133.93|1123.13|1
1644095370000|2022-02-05 21:09:30|1133.94|1123.14|1136.49|1125.69|1136.49|1125.69|1133.94|1123.14|19
1644095380000|2022-02-05 21:09:40|1136.41|1125.61|1135.81|1125.01|1136.41|1125.61|1134.91|1124.11|19
1644095400000|2022-02-05 21:10:00|1135.83|1125.03|1136|1125.2|1136|1125.2|1135.83|1125.03|3
1644095410000|2022-02-05 21:10:10|1135.97|1125.17|1136.88|1126.08|1136.88|1126.08|1135.97|1125.17|12
1644095420000|2022-02-05 21:10:20|1136.93|1126.13|1136.71|1125.91|1137.09|1126.29|1136.67|1125.87|9
1644095430000|2022-02-05 21:10:30|1136.67|1125.87|1136.79|1125.99|1136.79|1125.99|1136.67|1125.87|2
1644095440000|2022-02-05 21:10:40|1136.87|1126.07|1136.93|1126.13|1136.94|1126.14|1136.75|1125.95|5
1644095450000|2022-02-05 21:10:50|1136.91|1126.11|1136.91|1126.11|1136.91|1126.11|1136.91|1126.11|1
1644095460000|2022-02-05 21:11:00|1137.06|1126.26|1137.06|1126.26|1137.06|1126.26|1137.06|1126.26|1
1644095470000|2022-02-05 21:11:10|1137.12|1126.32|1136.92|1126.12|1137.39|1126.59|1136.92|1126.12|5
1644095480000|2022-02-05 21:11:20|1137.1|1126.3|1135.98|1125.18|1137.15|1126.35|1135.98|1125.18|7
1644095490000|2022-02-05 21:11:30|1135.88|1125.08|1136.78|1125.98|1136.78|1125.98|1135.88|1125.08|6
1644095520000|2022-02-05 21:12:00|1136.71|1125.91|1136.71|1125.91|1136.71|1125.91|1136.71|1125.91|1
1644095530000|2022-02-05 21:12:10|1136.79|1125.99|1136.85|1126.05|1136.85|1126.05|1136.79|1125.99|2
1644095540000|2022-02-05 21:12:20|1136.97|1126.17|1136.97|1126.17|1136.97|1126.17|1136.77|1125.97|5
1644095550000|2022-02-05 21:12:30|1136.99|1126.19|1136.99|1126.19|1136.99|1126.19|1136.99|1126.19|1
1644095560000|2022-02-05 21:12:40|1137.23|1126.43|1136.93|1126.13|1137.23|1126.43|1136.93|1126.13|3
1644095580000|2022-02-05 21:13:00|1136.81|1126.01|1136.96|1126.16|1136.96|1126.16|1136.81|1126.01|3
1644095590000|2022-02-05 21:13:10|1136.93|1126.13|1136.93|1126.13|1137.18|1126.38|1136.93|1126.13|5
1644095600000|2022-02-05 21:13:20|1136.82|1126.02|1136.82|1126.02|1136.82|1126.02|1136.82|1126.02|1
1644095610000|2022-02-05 21:13:30|1136.85|1126.05|1136.93|1126.13|1136.93|1126.13|1136.85|1126.05|2
1644095620000|2022-02-05 21:13:40|1136.85|1126.05|1136.93|1126.13|1136.93|1126.13|1136.85|1126.05|2
1644095630000|2022-02-05 21:13:50|1137.11|1126.31|1138.48|1127.68|1138.48|1127.68|1137.11|1126.31|11
1644095640000|2022-02-05 21:14:00|1138.37|1127.57|1138.01|1127.21|1138.38|1127.58|1138.01|1127.21|5
1644095650000|2022-02-05 21:14:10|1137.95|1127.15|1137.95|1127.15|1137.95|1127.15|1137.95|1127.15|1
1644095660000|2022-02-05 21:14:20|1138.07|1127.27|1137.92|1127.12|1138.07|1127.27|1137.92|1127.12|3
1644095670000|2022-02-05 21:14:30|1138|1127.2|1138.1|1127.3|1138.1|1127.3|1138|1127.2|2
1644095680000|2022-02-05 21:14:40|1138.13|1127.33|1138.13|1127.33|1138.13|1127.33|1138.13|1127.33|1
1644095700000|2022-02-05 21:15:00|1138.15|1127.35|1138.15|1127.35|1138.15|1127.35|1138.15|1127.35|1
1644095710000|2022-02-05 21:15:10|1138.21|1127.41|1138.21|1127.41|1138.21|1127.41|1138.21|1127.41|1
1644095720000|2022-02-05 21:15:20|1138|1127.2|1138.21|1127.41|1138.21|1127.41|1138|1127.2|3
1644095740000|2022-02-05 21:15:40|1138.19|1127.39|1138.19|1127.39|1138.19|1127.39|1138.19|1127.39|1
1644095770000|2022-02-05 21:16:10|1138.37|1127.57|1138.44|1127.64|1138.75|1127.95|1138.37|1127.57|7
1644095780000|2022-02-05 21:16:20|1138.48|1127.68|1138.35|1127.55|1138.48|1127.68|1138.35|1127.55|2
1644095790000|2022-02-05 21:16:30|1138.19|1127.39|1137.09|1126.29|1138.19|1127.39|1137.09|1126.29|8
1644095800000|2022-02-05 21:16:40|1137.22|1126.42|1137.09|1126.29|1137.33|1126.53|1137.09|1126.29|4
1644095810000|2022-02-05 21:16:50|1136.86|1126.06|1136.76|1125.96|1136.86|1126.06|1136.76|1125.96|2
1644095820000|2022-02-05 21:17:00|1136.8|1126|1135.77|1124.97|1136.8|1126|1135.77|1124.97|6
1644095830000|2022-02-05 21:17:10|1135.63|1124.83|1135.14|1124.34|1135.65|1124.85|1135.14|1124.34|8
1644095840000|2022-02-05 21:17:20|1134.73|1123.93|1135.1|1124.3|1135.1|1124.3|1134.73|1123.93|3
1644095850000|2022-02-05 21:17:30|1134.93|1124.13|1134.91|1124.11|1134.93|1124.13|1134.71|1123.91|5
1644095860000|2022-02-05 21:17:40|1134.95|1124.15|1134.95|1124.15|1134.95|1124.15|1134.95|1124.15|1
1644095870000|2022-02-05 21:17:50|1134.98|1124.18|1134.82|1124.02|1134.98|1124.18|1134.82|1124.02|3
1644095880000|2022-02-05 21:18:00|1134.75|1123.95|1134.78|1123.98|1134.78|1123.98|1134.55|1123.75|4
1644095890000|2022-02-05 21:18:10|1134.82|1124.02|1134.82|1124.02|1134.82|1124.02|1134.79|1123.99|3
1644095900000|2022-02-05 21:18:20|1134.97|1124.17|1134.97|1124.17|1134.97|1124.17|1134.97|1124.17|1
1644095910000|2022-02-05 21:18:30|1134.82|1124.02|1134.82|1124.02|1134.82|1124.02|1134.82|1124.02|1
1644095920000|2022-02-05 21:18:40|1134.74|1123.94|1134.74|1123.94|1134.74|1123.94|1134.74|1123.94|1
1644095950000|2022-02-05 21:19:10|1134.78|1123.98|1134.78|1123.98|1134.78|1123.98|1134.78|1123.98|1
1644095960000|2022-02-05 21:19:20|1134.76|1123.96|1134.76|1123.96|1134.76|1123.96|1134.76|1123.96|1
1644095980000|2022-02-05 21:19:40|1134.74|1123.94|1134.74|1123.94|1134.74|1123.94|1134.74|1123.94|1
1644095990000|2022-02-05 21:19:50|1134.81|1124.01|1135.61|1124.81|1135.61|1124.81|1134.81|1124.01|6
1644096000000|2022-02-05 21:20:00|1135.74|1124.94|1135.86|1125.06|1136.02|1125.22|1135.74|1124.94|7
1644096010000|2022-02-05 21:20:10|1135.73|1124.93|1135.32|1124.52|1135.93|1125.13|1135.32|1124.52|6
1644096020000|2022-02-05 21:20:20|1135.31|1124.51|1135.31|1124.51|1135.4|1124.6|1135.31|1124.51|3
1644096030000|2022-02-05 21:20:30|1135.4|1124.6|1135.4|1124.6|1135.4|1124.6|1135.4|1124.6|1
1644096050000|2022-02-05 21:20:50|1135.44|1124.64|1135.44|1124.64|1135.44|1124.64|1135.44|1124.64|1
1644096060000|2022-02-05 21:21:00|1135.49|1124.69|1135.49|1124.69|1135.49|1124.69|1135.49|1124.69|1
1644096080000|2022-02-05 21:21:20|1135.33|1124.53|1134.93|1124.13|1135.33|1124.53|1134.93|1124.13|3
1644096090000|2022-02-05 21:21:30|1135.05|1124.25|1134.94|1124.14|1135.24|1124.44|1134.94|1124.14|5
1644096120000|2022-02-05 21:22:00|1134.91|1124.11|1134.91|1124.11|1134.91|1124.11|1134.91|1124.11|1
1644096140000|2022-02-05 21:22:20|1135|1124.2|1135.21|1124.41|1135.21|1124.41|1135|1124.2|3
1644096150000|2022-02-05 21:22:30|1135.58|1124.78|1135.58|1124.78|1135.58|1124.78|1135.58|1124.78|1
1644096160000|2022-02-05 21:22:40|1135.55|1124.75|1135.64|1124.84|1135.64|1124.84|1135.55|1124.75|2
1644096170000|2022-02-05 21:22:50|1135.32|1124.52|1135.32|1124.52|1135.32|1124.52|1135.32|1124.52|1
1644096180000|2022-02-05 21:23:00|1135.47|1124.67|1135.47|1124.67|1135.47|1124.67|1135.47|1124.67|1
1644096200000|2022-02-05 21:23:20|1135.4|1124.6|1135.4|1124.6|1135.4|1124.6|1135.4|1124.6|1
1644096230000|2022-02-05 21:23:50|1135.44|1124.64|1135.91|1125.11|1135.91|1125.11|1135.44|1124.64|5
1644096240000|2022-02-05 21:24:00|1135.92|1125.12|1135.74|1124.94|1135.92|1125.12|1135.74|1124.94|3
1644096260000|2022-02-05 21:24:20|1135.84|1125.04|1135.84|1125.04|1135.84|1125.04|1135.84|1125.04|1
1644096270000|2022-02-05 21:24:30|1135.92|1125.12|1135.84|1125.04|1135.92|1125.12|1135.84|1125.04|2
1644096280000|2022-02-05 21:24:40|1135.92|1125.12|1135.92|1125.12|1135.92|1125.12|1135.92|1125.12|1
1644096300000|2022-02-05 21:25:00|1135.83|1125.03|1135.99|1125.19|1135.99|1125.19|1135.83|1125.03|3
1644096340000|2022-02-05 21:25:40|1135.96|1125.16|1135.99|1125.19|1135.99|1125.19|1135.96|1125.16|2
1644096350000|2022-02-05 21:25:50|1136.02|1125.22|1136.41|1125.61|1136.61|1125.81|1136.02|1125.22|12
1644096360000|2022-02-05 21:26:00|1136.18|1125.38|1136.64|1125.84|1136.74|1125.94|1136.18|1125.38|7
1644096370000|2022-02-05 21:26:10|1136.52|1125.72|1136.52|1125.72|1136.52|1125.72|1136.52|1125.72|1
1644096380000|2022-02-05 21:26:20|1136.44|1125.64|1136.44|1125.64|1136.44|1125.64|1136.44|1125.64|1
1644096410000|2022-02-05 21:26:50|1136.27|1125.47|1136.24|1125.44|1136.3|1125.5|1136.24|1125.44|3
1644096440000|2022-02-05 21:27:20|1136.06|1125.26|1136.06|1125.26|1136.06|1125.26|1136.06|1125.26|1
1644096450000|2022-02-05 21:27:30|1136.1|1125.3|1136.1|1125.3|1136.1|1125.3|1136.1|1125.3|1
1644096470000|2022-02-05 21:27:50|1136.13|1125.33|1136.13|1125.33|1136.13|1125.33|1136.13|1125.33|1
1644096480000|2022-02-05 21:28:00|1136.24|1125.44|1136.27|1125.47|1136.62|1125.82|1136.24|1125.44|4
1644096490000|2022-02-05 21:28:10|1136.72|1125.92|1136.72|1125.92|1136.72|1125.92|1136.72|1125.92|1
1644096530000|2022-02-05 21:28:50|1136.8|1126|1137.1|1126.3|1137.1|1126.3|1136.8|1126|2
1644096540000|2022-02-05 21:29:00|1137.2|1126.4|1137.2|1126.4|1137.2|1126.4|1137.2|1126.4|1
1644096560000|2022-02-05 21:29:20|1137.17|1126.37|1137.59|1126.79|1137.59|1126.79|1137.17|1126.37|3
1644096570000|2022-02-05 21:29:30|1137.76|1126.96|1137.76|1126.96|1137.76|1126.96|1137.76|1126.96|1
1644096580000|2022-02-05 21:29:40|1137.84|1127.04|1138.42|1127.62|1138.42|1127.62|1137.84|1127.04|6
1644096590000|2022-02-05 21:29:50|1138.39|1127.59|1138.42|1127.62|1138.42|1127.62|1138.39|1127.59|2
1644096600000|2022-02-05 21:30:00|1138.35|1127.55|1138.06|1127.26|1138.35|1127.55|1138.06|1127.26|3
1644096610000|2022-02-05 21:30:10|1137.92|1127.12|1136.4|1125.6|1137.92|1127.12|1136.4|1125.6|12
1644096620000|2022-02-05 21:30:20|1136.39|1125.59|1135.17|1124.37|1136.4|1125.6|1135.17|1124.37|8
1644096640000|2022-02-05 21:30:40|1135.45|1124.65|1135.9|1125.1|1135.9|1125.1|1135.45|1124.65|3
1644096660000|2022-02-05 21:31:00|1135.58|1124.78|1135.74|1124.94|1135.74|1124.94|1135.58|1124.78|2
1644096680000|2022-02-05 21:31:20|1135.79|1124.99|1135.79|1124.99|1135.79|1124.99|1135.79|1124.99|1
1644096690000|2022-02-05 21:31:30|1135.74|1124.94|1135.25|1124.45|1135.74|1124.94|1135.25|1124.45|3
1644096700000|2022-02-05 21:31:40|1135.14|1124.34|1134.79|1123.99|1135.14|1124.34|1134.76|1123.96|5
1644096710000|2022-02-05 21:31:50|1134.72|1123.92|1134.72|1123.92|1134.72|1123.92|1134.71|1123.91|3
1644096740000|2022-02-05 21:32:20|1134.8|1124|1134.8|1124|1134.8|1124|1134.8|1124|1
1644096750000|2022-02-05 21:32:30|1134.86|1124.06|1134.68|1123.88|1134.86|1124.06|1134.68|1123.88|5
1644096760000|2022-02-05 21:32:40|1134.55|1123.75|1134.55|1123.75|1134.61|1123.81|1133.93|1123.13|12
1644096770000|2022-02-05 21:32:50|1134.69|1123.89|1134.69|1123.89|1134.69|1123.89|1134.69|1123.89|1
1644096780000|2022-02-05 21:33:00|1134.55|1123.75|1134.6|1123.8|1134.6|1123.8|1134.55|1123.75|2
1644096800000|2022-02-05 21:33:20|1134.44|1123.64|1134.61|1123.81|1134.61|1123.81|1134.44|1123.64|2
1644096810000|2022-02-05 21:33:30|1134.65|1123.85|1134.65|1123.85|1134.65|1123.85|1134.65|1123.85|1
1644096830000|2022-02-05 21:33:50|1134.78|1123.98|1134.85|1124.05|1134.85|1124.05|1134.78|1123.98|2
1644096840000|2022-02-05 21:34:00|1134.95|1124.15|1134.83|1124.03|1134.95|1124.15|1134.83|1124.03|4
1644096850000|2022-02-05 21:34:10|1134.73|1123.93|1134.73|1123.93|1134.73|1123.93|1134.73|1123.93|1
1644096860000|2022-02-05 21:34:20|1134.65|1123.85|1134.65|1123.85|1134.65|1123.85|1134.65|1123.85|1
1644096880000|2022-02-05 21:34:40|1134.81|1124.01|1134.9|1124.1|1134.9|1124.1|1134.81|1124.01|2
1644096890000|2022-02-05 21:34:50|1135|1124.2|1135.25|1124.45|1135.25|1124.45|1135|1124.2|3
1644096900000|2022-02-05 21:35:00|1135.35|1124.55|1135.35|1124.55|1135.35|1124.55|1135.35|1124.55|1
1644096910000|2022-02-05 21:35:10|1135.19|1124.39|1135.37|1124.57|1135.37|1124.57|1135.19|1124.39|2
1644096920000|2022-02-05 21:35:20|1135.63|1124.83|1136.44|1125.64|1136.44|1125.64|1135.63|1124.83|4
1644096950000|2022-02-05 21:35:50|1136.37|1125.57|1136.65|1125.85|1136.65|1125.85|1136.37|1125.57|2
1644096960000|2022-02-05 21:36:00|1136.76|1125.96|1136.76|1125.96|1136.76|1125.96|1136.76|1125.96|1
1644096980000|2022-02-05 21:36:20|1136.81|1126.01|1136.81|1126.01|1136.81|1126.01|1136.81|1126.01|1
1644097000000|2022-02-05 21:36:40|1136.79|1125.99|1136.86|1126.06|1136.86|1126.06|1136.79|1125.99|2
1644097010000|2022-02-05 21:36:50|1136.94|1126.14|1137.01|1126.21|1137.01|1126.21|1136.94|1126.14|2
1644097020000|2022-02-05 21:37:00|1137.07|1126.27|1137.07|1126.27|1137.07|1126.27|1137.07|1126.27|1
1644097030000|2022-02-05 21:37:10|1137|1126.2|1137|1126.2|1137|1126.2|1137|1126.2|1
1644097040000|2022-02-05 21:37:20|1136.97|1126.17|1137.03|1126.23|1137.03|1126.23|1136.97|1126.17|2
1644097050000|2022-02-05 21:37:30|1137.13|1126.33|1137.33|1126.53|1137.33|1126.53|1137.02|1126.22|4
1644097060000|2022-02-05 21:37:40|1137.67|1126.87|1137.67|1126.87|1137.67|1126.87|1137.67|1126.87|1
1644097070000|2022-02-05 21:37:50|1137.65|1126.85|1137.87|1127.07|1137.87|1127.07|1137.65|1126.85|4
1644097080000|2022-02-05 21:38:00|1137.8|1127|1137.68|1126.88|1137.87|1127.07|1137.68|1126.88|4
1644097090000|2022-02-05 21:38:10|1137.8|1127|1137.72|1126.92|1137.92|1127.12|1137.72|1126.92|5
1644097100000|2022-02-05 21:38:20|1137.48|1126.68|1137.18|1126.38|1137.48|1126.68|1137.15|1126.35|4
1644097130000|2022-02-05 21:38:50|1137.17|1126.37|1137.17|1126.37|1137.17|1126.37|1137.17|1126.37|1
1644097140000|2022-02-05 21:39:00|1137.15|1126.35|1137.79|1126.99|1137.79|1126.99|1137.15|1126.35|4
1644097150000|2022-02-05 21:39:10|1137.89|1127.09|1137.89|1127.09|1137.89|1127.09|1137.89|1127.09|1
1644097160000|2022-02-05 21:39:20|1137.81|1127.01|1137.69|1126.89|1137.81|1127.01|1137.69|1126.89|2
1644097170000|2022-02-05 21:39:30|1137.89|1127.09|1137.89|1127.09|1137.89|1127.09|1137.89|1127.09|1
1644097190000|2022-02-05 21:39:50|1138|1127.2|1138.12|1127.32|1138.12|1127.32|1138|1127.2|5
1644097200000|2022-02-05 21:40:00|1138.02|1127.22|1137.95|1127.15|1138.02|1127.22|1137.95|1127.15|2
1644097210000|2022-02-05 21:40:10|1138.02|1127.22|1138.02|1127.22|1138.02|1127.22|1138.02|1127.22|1
1644097230000|2022-02-05 21:40:30|1138.14|1127.34|1138.14|1127.34|1138.14|1127.34|1138.14|1127.34|1
1644097250000|2022-02-05 21:40:50|1138.03|1127.23|1138.08|1127.28|1138.08|1127.28|1138.03|1127.23|2
1644097280000|2022-02-05 21:41:20|1138|1127.2|1138.17|1127.37|1138.17|1127.37|1138|1127.2|2
1644097320000|2022-02-05 21:42:00|1138.09|1127.29|1138.09|1127.29|1138.09|1127.29|1138.09|1127.29|1
1644097330000|2022-02-05 21:42:10|1138.19|1127.39|1138.19|1127.39|1138.19|1127.39|1138.19|1127.39|1
1644097350000|2022-02-05 21:42:30|1138.03|1127.23|1138.19|1127.39|1138.19|1127.39|1138.03|1127.23|2
1644097360000|2022-02-05 21:42:40|1138.26|1127.46|1138.73|1127.93|1138.73|1127.93|1138.26|1127.46|5
1644097370000|2022-02-05 21:42:50|1138.89|1128.09|1138.58|1127.78|1138.89|1128.09|1138.58|1127.78|3
1644097380000|2022-02-05 21:43:00|1138.52|1127.72|1138.31|1127.51|1138.52|1127.72|1138.31|1127.51|2
1644097390000|2022-02-05 21:43:10|1138.18|1127.38|1138.18|1127.38|1138.18|1127.38|1138.18|1127.38|1
1644097400000|2022-02-05 21:43:20|1138.22|1127.42|1138.22|1127.42|1138.22|1127.42|1138.22|1127.42|1
1644097410000|2022-02-05 21:43:30|1138.26|1127.46|1138.26|1127.46|1138.26|1127.46|1138.26|1127.46|1
1644097440000|2022-02-05 21:44:00|1138.25|1127.45|1138.3|1127.5|1138.3|1127.5|1138.25|1127.45|2
1644097490000|2022-02-05 21:44:50|1138.42|1127.62|1138.42|1127.62|1138.42|1127.62|1138.42|1127.62|1
1644097510000|2022-02-05 21:45:10|1138.21|1127.41|1138.21|1127.41|1138.21|1127.41|1138.21|1127.41|1
1644097520000|2022-02-05 21:45:20|1138.3|1127.5|1138.3|1127.5|1138.3|1127.5|1138.3|1127.5|1
1644097540000|2022-02-05 21:45:40|1138.13|1127.33|1138.13|1127.33|1138.3|1127.5|1137.98|1127.18|5
1644097550000|2022-02-05 21:45:50|1137.98|1127.18|1138.03|1127.23|1138.3|1127.5|1137.98|1127.18|9
1644097560000|2022-02-05 21:46:00|1137.93|1127.13|1137.88|1127.08|1137.93|1127.13|1137.81|1127.01|3
1644097570000|2022-02-05 21:46:10|1137.77|1126.97|1137.51|1126.71|1137.77|1126.97|1137.39|1126.59|4
1644097590000|2022-02-05 21:46:30|1137.26|1126.46|1136.95|1126.15|1137.26|1126.46|1136.95|1126.15|5
1644097600000|2022-02-05 21:46:40|1137.03|1126.23|1137.14|1126.34|1137.14|1126.34|1137.03|1126.23|4
1644097610000|2022-02-05 21:46:50|1137.15|1126.35|1137.07|1126.27|1137.15|1126.35|1137.05|1126.25|3
1644097620000|2022-02-05 21:47:00|1137.05|1126.25|1137.1|1126.3|1137.1|1126.3|1137.05|1126.25|3
1644097630000|2022-02-05 21:47:10|1137.09|1126.29|1137.1|1126.3|1137.1|1126.3|1137.09|1126.29|4
1644097640000|2022-02-05 21:47:20|1137.09|1126.29|1137.2|1126.4|1137.2|1126.4|1137.09|1126.29|3
1644097650000|2022-02-05 21:47:30|1137.05|1126.25|1137.05|1126.25|1137.05|1126.25|1137.05|1126.25|1
1644097660000|2022-02-05 21:47:40|1137.03|1126.23|1136.89|1126.09|1137.03|1126.23|1136.89|1126.09|3
1644097680000|2022-02-05 21:48:00|1136.95|1126.15|1136.89|1126.09|1136.95|1126.15|1136.89|1126.09|2
1644097690000|2022-02-05 21:48:10|1136.84|1126.04|1136.84|1126.04|1136.84|1126.04|1136.84|1126.04|1
1644097700000|2022-02-05 21:48:20|1136.76|1125.96|1136.17|1125.37|1136.76|1125.96|1136.17|1125.37|2
1644097710000|2022-02-05 21:48:30|1136.09|1125.29|1136.55|1125.75|1136.55|1125.75|1136.09|1125.29|4
1644097720000|2022-02-05 21:48:40|1136.73|1125.93|1136.61|1125.81|1136.73|1125.93|1136.61|1125.81|2
1644097730000|2022-02-05 21:48:50|1136.6|1125.8|1136.6|1125.8|1136.6|1125.8|1136.6|1125.8|1
1644097750000|2022-02-05 21:49:10|1136.61|1125.81|1136.44|1125.64|1136.61|1125.81|1136.09|1125.29|6
1644097770000|2022-02-05 21:49:30|1136.39|1125.59|1136.68|1125.88|1136.68|1125.88|1136.39|1125.59|6
1644097780000|2022-02-05 21:49:40|1136.85|1126.05|1137.3|1126.5|1137.3|1126.5|1136.85|1126.05|5
1644097790000|2022-02-05 21:49:50|1137.35|1126.55|1137.37|1126.57|1137.37|1126.57|1137.35|1126.55|2
1644097800000|2022-02-05 21:50:00|1137.23|1126.43|1137.37|1126.57|1137.37|1126.57|1137.2|1126.4|4
1644097810000|2022-02-05 21:50:10|1137.44|1126.64|1136.99|1126.19|1137.44|1126.64|1136.99|1126.19|4
1644097820000|2022-02-05 21:50:20|1136.84|1126.04|1136.84|1126.04|1136.84|1126.04|1136.84|1126.04|1
1644097830000|2022-02-05 21:50:30|1136.76|1125.96|1136.77|1125.97|1136.77|1125.97|1136.76|1125.96|2
1644097840000|2022-02-05 21:50:40|1136.76|1125.96|1136.77|1125.97|1136.77|1125.97|1136.76|1125.96|2
1644097860000|2022-02-05 21:51:00|1136.69|1125.89|1136.88|1126.08|1136.88|1126.08|1136.69|1125.89|2
1644097870000|2022-02-05 21:51:10|1136.57|1125.77|1136.32|1125.52|1136.57|1125.77|1136.32|1125.52|4
1644097910000|2022-02-05 21:51:50|1136.31|1125.51|1136.31|1125.51|1136.31|1125.51|1136.31|1125.51|1
1644097920000|2022-02-05 21:52:00|1136.34|1125.54|1136.34|1125.54|1136.34|1125.54|1136.34|1125.54|1
1644097930000|2022-02-05 21:52:10|1136.36|1125.56|1136.32|1125.52|1136.36|1125.56|1136.32|1125.52|2
1644097970000|2022-02-05 21:52:50|1136.23|1125.43|1136.19|1125.39|1136.23|1125.43|1136.19|1125.39|2
1644097990000|2022-02-05 21:53:10|1136.04|1125.24|1136.49|1125.69|1136.49|1125.69|1136.04|1125.24|5
1644098010000|2022-02-05 21:53:30|1136.45|1125.65|1136.45|1125.65|1136.45|1125.65|1136.45|1125.65|1
1644098060000|2022-02-05 21:54:20|1136.46|1125.66|1137.01|1126.21|1137.01|1126.21|1136.46|1125.66|5
1644098090000|2022-02-05 21:54:50|1137.33|1126.53|1137.73|1126.93|1137.73|1126.93|1137.33|1126.53|3
1644098100000|2022-02-05 21:55:00|1137.86|1127.06|1137.42|1126.62|1137.86|1127.06|1137.42|1126.62|3
1644098110000|2022-02-05 21:55:10|1137.34|1126.54|1137.89|1127.09|1137.89|1127.09|1137.34|1126.54|4
1644098120000|2022-02-05 21:55:20|1137.86|1127.06|1137.11|1126.31|1137.86|1127.06|1137.11|1126.31|5
1644098130000|2022-02-05 21:55:30|1136.96|1126.16|1136.98|1126.18|1136.98|1126.18|1136.96|1126.16|2
1644098140000|2022-02-05 21:55:40|1136.91|1126.11|1137.17|1126.37|1137.17|1126.37|1136.9|1126.1|3
1644098150000|2022-02-05 21:55:50|1137.16|1126.36|1137.2|1126.4|1137.2|1126.4|1137.16|1126.36|2
1644098160000|2022-02-05 21:56:00|1137.42|1126.62|1137.05|1126.25|1137.42|1126.62|1137.05|1126.25|3
1644098170000|2022-02-05 21:56:10|1137.25|1126.45|1138.3|1127.5|1138.3|1127.5|1137.22|1126.42|16
1644098180000|2022-02-05 21:56:20|1138.25|1127.45|1138.5|1127.7|1138.5|1127.7|1138.25|1127.45|2
1644098200000|2022-02-05 21:56:40|1138.51|1127.71|1138.01|1127.21|1138.51|1127.71|1138.01|1127.21|2
1644098210000|2022-02-05 21:56:50|1137.9|1127.1|1137.38|1126.58|1137.9|1127.1|1137.38|1126.58|3
1644098220000|2022-02-05 21:57:00|1137.28|1126.48|1137.36|1126.56|1137.39|1126.59|1137.28|1126.48|3
1644098260000|2022-02-05 21:57:40|1137.28|1126.48|1137.02|1126.22|1137.28|1126.48|1137.02|1126.22|3
1644098280000|2022-02-05 21:58:00|1136.9|1126.1|1136.9|1126.1|1136.9|1126.1|1136.9|1126.1|1
1644098300000|2022-02-05 21:58:20|1137.01|1126.21|1137.01|1126.21|1137.01|1126.21|1137.01|1126.21|1
1644098310000|2022-02-05 21:58:30|1137.19|1126.39|1137.19|1126.39|1137.19|1126.39|1137.19|1126.39|1
1644098330000|2022-02-05 21:58:50|1137.21|1126.41|1137.21|1126.41|1137.21|1126.41|1137.21|1126.41|1
1644098340000|2022-02-05 21:59:00|1137.28|1126.48|1137.63|1126.83|1137.63|1126.83|1137.2|1126.4|4
1644098360000|2022-02-05 21:59:20|1137.83|1127.03|1137.83|1127.03|1137.83|1127.03|1137.83|1127.03|1
1644098370000|2022-02-05 21:59:30|1137.5|1126.7|1137.15|1126.35|1137.5|1126.7|1137.15|1126.35|2
1644098380000|2022-02-05 21:59:40|1137.05|1126.25|1136.27|1125.47|1137.05|1126.25|1136.27|1125.47|11
1644098390000|2022-02-05 21:59:50|1136.16|1125.36|1134.92|1124.12|1136.18|1125.38|1134.92|1124.12|10
1644098400000|2022-02-05 22:00:00|1134.96|1124.16|1135.05|1124.25|1135.05|1124.25|1134.8|1124|7
1644098410000|2022-02-05 22:00:10|1135.04|1124.24|1135.79|1124.99|1136.12|1125.32|1135.04|1124.24|8
1644098420000|2022-02-05 22:00:20|1135.8|1125|1135.58|1124.78|1135.8|1125|1135.58|1124.78|3
1644098430000|2022-02-05 22:00:30|1135.44|1124.64|1135.54|1124.74|1135.54|1124.74|1135.4|1124.6|4
1644098440000|2022-02-05 22:00:40|1135.34|1124.54|1134.91|1124.11|1135.34|1124.54|1134.91|1124.11|4
1644098450000|2022-02-05 22:00:50|1134.9|1124.1|1134.9|1124.1|1134.9|1124.1|1134.9|1124.1|1
1644098460000|2022-02-05 22:01:00|1134.89|1124.09|1134.32|1123.52|1134.89|1124.09|1134.32|1123.52|6
1644098470000|2022-02-05 22:01:10|1134.47|1123.67|1134.47|1123.67|1134.47|1123.67|1134.47|1123.67|1
1644098490000|2022-02-05 22:01:30|1134.48|1123.68|1134.91|1124.11|1134.91|1124.11|1134.48|1123.68|6
1644098500000|2022-02-05 22:01:40|1135.11|1124.31|1135.49|1124.69|1135.49|1124.69|1135.11|1124.31|5
1644098510000|2022-02-05 22:01:50|1135.41|1124.61|1135.6|1124.8|1135.9|1125.1|1135.41|1124.61|5
1644098520000|2022-02-05 22:02:00|1135.78|1124.98|1135.83|1125.03|1135.86|1125.06|1135.78|1124.98|3
1644098530000|2022-02-05 22:02:10|1135.89|1125.09|1136.7|1125.9|1136.7|1125.9|1135.89|1125.09|8
1644098540000|2022-02-05 22:02:20|1136.84|1126.04|1137.67|1126.87|1137.92|1127.12|1136.84|1126.04|8
1644098550000|2022-02-05 22:02:30|1137.57|1126.77|1137.46|1126.66|1137.9|1127.1|1137.45|1126.65|5
1644098560000|2022-02-05 22:02:40|1137.35|1126.55|1137.35|1126.55|1137.35|1126.55|1137.34|1126.54|3
1644098570000|2022-02-05 22:02:50|1137.46|1126.66|1137.23|1126.43|1137.46|1126.66|1137.23|1126.43|2
1644098580000|2022-02-05 22:03:00|1137.45|1126.65|1137.45|1126.65|1137.45|1126.65|1137.45|1126.65|1
1644098590000|2022-02-05 22:03:10|1137.3|1126.5|1137.99|1127.19|1137.99|1127.19|1137.3|1126.5|11
1644098600000|2022-02-05 22:03:20|1137.92|1127.12|1137.66|1126.86|1137.98|1127.18|1137.66|1126.86|4
1644098610000|2022-02-05 22:03:30|1137.84|1127.04|1137.83|1127.03|1138.12|1127.32|1137.83|1127.03|7
1644098620000|2022-02-05 22:03:40|1137.64|1126.84|1137.31|1126.51|1137.64|1126.84|1137.14|1126.34|7
1644098630000|2022-02-05 22:03:50|1137.16|1126.36|1137.31|1126.51|1137.31|1126.51|1136.98|1126.18|4
1644098640000|2022-02-05 22:04:00|1137.47|1126.67|1137.47|1126.67|1137.47|1126.67|1137.47|1126.67|1
1644098680000|2022-02-05 22:04:40|1137.61|1126.81|1137.62|1126.82|1138.02|1127.22|1137.5|1126.7|7
1644098690000|2022-02-05 22:04:50|1137.5|1126.7|1137.01|1126.21|1137.5|1126.7|1137.01|1126.21|6
1644098720000|2022-02-05 22:05:20|1137.02|1126.22|1137.46|1126.66|1137.46|1126.66|1137.02|1126.22|3
1644098730000|2022-02-05 22:05:30|1137.48|1126.68|1138.16|1127.36|1138.27|1127.47|1137.48|1126.68|11
1644098740000|2022-02-05 22:05:40|1138.24|1127.44|1138.24|1127.44|1138.24|1127.44|1138.24|1127.44|1
1644098750000|2022-02-05 22:05:50|1138.52|1127.72|1138.76|1127.96|1138.76|1127.96|1138.52|1127.72|2
1644098760000|2022-02-05 22:06:00|1138.52|1127.72|1138.53|1127.73|1138.53|1127.73|1138.52|1127.72|2
1644098770000|2022-02-05 22:06:10|1138.52|1127.72|1138.52|1127.72|1138.52|1127.72|1138.52|1127.72|1
1644098780000|2022-02-05 22:06:20|1138.51|1127.71|1138.51|1127.71|1138.51|1127.71|1138.51|1127.71|1
1644098800000|2022-02-05 22:06:40|1138.56|1127.76|1138.56|1127.76|1138.56|1127.76|1138.56|1127.76|1
1644098810000|2022-02-05 22:06:50|1138.35|1127.55|1138.35|1127.55|1138.35|1127.55|1138.35|1127.55|1
1644098820000|2022-02-05 22:07:00|1138.32|1127.52|1138.32|1127.52|1138.32|1127.52|1138.32|1127.52|1
1644098830000|2022-02-05 22:07:10|1138.22|1127.42|1138.22|1127.42|1138.22|1127.42|1138.22|1127.42|1
1644098840000|2022-02-05 22:07:20|1138.15|1127.35|1138.81|1128.01|1138.81|1128.01|1138.15|1127.35|4
1644098860000|2022-02-05 22:07:40|1138.85|1128.05|1138.85|1128.05|1138.85|1128.05|1138.85|1128.05|1
1644098870000|2022-02-05 22:07:50|1138.86|1128.06|1138.58|1127.78|1138.86|1128.06|1138.58|1127.78|4
1644098880000|2022-02-05 22:08:00|1138.61|1127.81|1139.44|1128.64|1139.44|1128.64|1138.61|1127.81|4
1644098890000|2022-02-05 22:08:10|1139.43|1128.63|1139.48|1128.68|1139.48|1128.68|1139.43|1128.63|2
1644098900000|2022-02-05 22:08:20|1139.45|1128.65|1139.45|1128.65|1139.45|1128.65|1139.45|1128.65|1
1644098920000|2022-02-05 22:08:40|1139.34|1128.54|1138.42|1127.62|1139.34|1128.54|1138.42|1127.62|7
1644098930000|2022-02-05 22:08:50|1138.47|1127.67|1138.42|1127.62|1138.47|1127.67|1138.42|1127.62|2
1644098940000|2022-02-05 22:09:00|1138.46|1127.66|1137.91|1127.11|1138.46|1127.66|1137.91|1127.11|4
1644098950000|2022-02-05 22:09:10|1137.95|1127.15|1136.98|1126.18|1137.95|1127.15|1136.98|1126.18|10
1644098960000|2022-02-05 22:09:20|1136.93|1126.13|1136.4|1125.6|1136.93|1126.13|1136.4|1125.6|2
1644098970000|2022-02-05 22:09:30|1136.23|1125.43|1135.82|1125.02|1136.23|1125.43|1135.82|1125.02|5
1644098980000|2022-02-05 22:09:40|1135.91|1125.11|1135.59|1124.79|1135.91|1125.11|1135.59|1124.79|2
1644099000000|2022-02-05 22:10:00|1135.81|1125.01|1136.51|1125.71|1136.51|1125.71|1135.81|1125.01|7
1644099010000|2022-02-05 22:10:10|1136.24|1125.44|1136.54|1125.74|1136.6|1125.8|1136.24|1125.44|4
1644099030000|2022-02-05 22:10:30|1136.67|1125.87|1136.35|1125.55|1136.67|1125.87|1136.34|1125.54|3
1644099040000|2022-02-05 22:10:40|1136.39|1125.59|1136.39|1125.59|1136.39|1125.59|1136.39|1125.59|1
1644099050000|2022-02-05 22:10:50|1136.4|1125.6|1136.4|1125.6|1136.4|1125.6|1136.4|1125.6|1
1644099080000|2022-02-05 22:11:20|1136.27|1125.47|1136.27|1125.47|1136.27|1125.47|1136.27|1125.47|1
1644099090000|2022-02-05 22:11:30|1136.4|1125.6|1136.39|1125.59|1136.4|1125.6|1136.39|1125.59|2
1644099110000|2022-02-05 22:11:50|1136.47|1125.67|1136.47|1125.67|1136.47|1125.67|1136.47|1125.67|1
1644099120000|2022-02-05 22:12:00|1136.4|1125.6|1136.4|1125.6|1136.4|1125.6|1136.4|1125.6|1
1644099130000|2022-02-05 22:12:10|1136.43|1125.63|1136.43|1125.63|1136.43|1125.63|1136.43|1125.63|1
1644099140000|2022-02-05 22:12:20|1136.37|1125.57|1136.37|1125.57|1136.37|1125.57|1136.37|1125.57|1
1644099160000|2022-02-05 22:12:40|1136.36|1125.56|1136.78|1125.98|1136.78|1125.98|1136.36|1125.56|6
1644099170000|2022-02-05 22:12:50|1136.79|1125.99|1136.79|1125.99|1136.79|1125.99|1136.79|1125.99|1
1644099180000|2022-02-05 22:13:00|1136.8|1126|1136.8|1126|1136.8|1126|1136.8|1126|1
1644099190000|2022-02-05 22:13:10|1136.95|1126.15|1137.38|1126.58|1137.38|1126.58|1136.95|1126.15|4
1644099200000|2022-02-05 22:13:20|1137.33|1126.53|1137.78|1126.98|1137.78|1126.98|1137.33|1126.53|5
1644099210000|2022-02-05 22:13:30|1137.67|1126.87|1137.9|1127.1|1137.9|1127.1|1137.67|1126.87|3
1644099230000|2022-02-05 22:13:50|1137.91|1127.11|1137.91|1127.11|1137.91|1127.11|1137.91|1127.11|1
1644099240000|2022-02-05 22:14:00|1137.92|1127.12|1137.92|1127.12|1137.92|1127.12|1137.92|1127.12|1
1644099250000|2022-02-05 22:14:10|1137.96|1127.16|1137.96|1127.16|1137.96|1127.16|1137.96|1127.16|1
1644099270000|2022-02-05 22:14:30|1138.14|1127.34|1138.34|1127.54|1138.34|1127.54|1138.14|1127.34|2
1644099300000|2022-02-05 22:15:00|1138.62|1127.82|1138.62|1127.82|1138.62|1127.82|1138.62|1127.82|1
1644099330000|2022-02-05 22:15:30|1138.66|1127.86|1138.52|1127.72|1138.66|1127.86|1138.52|1127.72|2
1644099340000|2022-02-05 22:15:40|1138.54|1127.74|1138.68|1127.88|1138.68|1127.88|1138.53|1127.73|3
1644099350000|2022-02-05 22:15:50|1138.86|1128.06|1139.23|1128.43|1139.23|1128.43|1138.86|1128.06|3
1644099360000|2022-02-05 22:16:00|1139.33|1128.53|1139.33|1128.53|1139.33|1128.53|1139.33|1128.53|1
1644099380000|2022-02-05 22:16:20|1139.29|1128.49|1139.33|1128.53|1139.33|1128.53|1139.29|1128.49|2
1644099390000|2022-02-05 22:16:30|1139.48|1128.68|1139.49|1128.69|1139.49|1128.69|1139.48|1128.68|2
1644099420000|2022-02-05 22:17:00|1139.45|1128.65|1139.45|1128.65|1139.45|1128.65|1139.45|1128.65|1
1644099440000|2022-02-05 22:17:20|1139.54|1128.74|1139.54|1128.74|1139.54|1128.74|1139.54|1128.74|1
1644099470000|2022-02-05 22:17:50|1139.48|1128.68|1139.48|1128.68|1139.48|1128.68|1139.48|1128.68|1
1644099490000|2022-02-05 22:18:10|1139.47|1128.67|1139.47|1128.67|1139.47|1128.67|1139.47|1128.67|1
1644099500000|2022-02-05 22:18:20|1139.23|1128.43|1139.23|1128.43|1139.23|1128.43|1139.23|1128.43|1
1644099510000|2022-02-05 22:18:30|1139.15|1128.35|1138.64|1127.84|1139.15|1128.35|1138.64|1127.84|3
1644099520000|2022-02-05 22:18:40|1138.66|1127.86|1138.47|1127.67|1138.66|1127.86|1138.47|1127.67|4
1644099530000|2022-02-05 22:18:50|1138.35|1127.55|1138.14|1127.34|1138.35|1127.55|1137.92|1127.12|6
1644099540000|2022-02-05 22:19:00|1138.4|1127.6|1138.3|1127.5|1138.4|1127.6|1138.3|1127.5|2
1644099560000|2022-02-05 22:19:20|1138.23|1127.43|1138.28|1127.48|1138.28|1127.48|1138.23|1127.43|2
1644099600000|2022-02-05 22:20:00|1138.02|1127.22|1138.03|1127.23|1138.03|1127.23|1138.02|1127.22|2
1644099610000|2022-02-05 22:20:10|1137.99|1127.19|1137.99|1127.19|1137.99|1127.19|1137.99|1127.19|1
1644099620000|2022-02-05 22:20:20|1138.01|1127.21|1138.01|1127.21|1138.01|1127.21|1138.01|1127.21|1
1644099640000|2022-02-05 22:20:40|1138.05|1127.25|1138.05|1127.25|1138.05|1127.25|1138.05|1127.25|1
1644099650000|2022-02-05 22:20:50|1137.87|1127.07|1137.7|1126.9|1137.87|1127.07|1137.57|1126.77|4
1644099660000|2022-02-05 22:21:00|1137.8|1127|1137.7|1126.9|1137.86|1127.06|1137.7|1126.9|4
1644099670000|2022-02-05 22:21:10|1137.58|1126.78|1137.58|1126.78|1137.58|1126.78|1137.58|1126.78|1
1644099680000|2022-02-05 22:21:20|1137.82|1127.02|1137.58|1126.78|1137.82|1127.02|1137.58|1126.78|2
1644099690000|2022-02-05 22:21:30|1137.56|1126.76|1137.4|1126.6|1137.56|1126.76|1137.4|1126.6|2
1644099700000|2022-02-05 22:21:40|1137.29|1126.49|1137.27|1126.47|1137.29|1126.49|1137.27|1126.47|2
1644099710000|2022-02-05 22:21:50|1137.25|1126.45|1137.24|1126.44|1137.25|1126.45|1137.24|1126.44|2
1644099720000|2022-02-05 22:22:00|1137.17|1126.37|1137.17|1126.37|1137.17|1126.37|1137.17|1126.37|1
1644099730000|2022-02-05 22:22:10|1137.14|1126.34|1137.14|1126.34|1137.14|1126.34|1137.14|1126.34|1
1644099740000|2022-02-05 22:22:20|1137.11|1126.31|1137.11|1126.31|1137.11|1126.31|1137.11|1126.31|1
1644099750000|2022-02-05 22:22:30|1137.16|1126.36|1137.16|1126.36|1137.16|1126.36|1137.16|1126.36|1
1644099770000|2022-02-05 22:22:50|1137.14|1126.34|1137.1|1126.3|1137.14|1126.34|1137.1|1126.3|2
1644099790000|2022-02-05 22:23:10|1137|1126.2|1137.32|1126.52|1137.43|1126.63|1137|1126.2|3
1644099800000|2022-02-05 22:23:20|1137.58|1126.78|1137.58|1126.78|1137.58|1126.78|1137.58|1126.78|1
1644099840000|2022-02-05 22:24:00|1137.52|1126.72|1137.5|1126.7|1137.52|1126.72|1137.5|1126.7|3
1644099850000|2022-02-05 22:24:10|1137.62|1126.82|1137.62|1126.82|1137.62|1126.82|1137.62|1126.82|1
1644099880000|2022-02-05 22:24:40|1137.73|1126.93|1137.73|1126.93|1137.73|1126.93|1137.73|1126.93|1
1644099890000|2022-02-05 22:24:50|1137.62|1126.82|1137.62|1126.82|1137.62|1126.82|1137.62|1126.82|1
1644099900000|2022-02-05 22:25:00|1137.65|1126.85|1137.65|1126.85|1137.65|1126.85|1137.65|1126.85|1
1644099910000|2022-02-05 22:25:10|1137.7|1126.9|1138.49|1127.69|1138.49|1127.69|1137.7|1126.9|8
1644099920000|2022-02-05 22:25:20|1138.55|1127.75|1138.55|1127.75|1138.55|1127.75|1138.55|1127.75|1
1644099930000|2022-02-05 22:25:30|1138.28|1127.48|1138.28|1127.48|1138.28|1127.48|1138.28|1127.48|1
1644099940000|2022-02-05 22:25:40|1138.21|1127.41|1138.28|1127.48|1138.28|1127.48|1138.21|1127.41|2
1644099960000|2022-02-05 22:26:00|1137.98|1127.18|1137.97|1127.17|1137.98|1127.18|1137.97|1127.17|2
1644099970000|2022-02-05 22:26:10|1137.84|1127.04|1137.84|1127.04|1137.84|1127.04|1137.84|1127.04|1
1644099980000|2022-02-05 22:26:20|1137.72|1126.92|1137.67|1126.87|1137.72|1126.92|1137.67|1126.87|4
1644099990000|2022-02-05 22:26:30|1137.62|1126.82|1137.39|1126.59|1137.62|1126.82|1137.39|1126.59|2
1644100020000|2022-02-05 22:27:00|1137.36|1126.56|1137.36|1126.56|1137.36|1126.56|1137.36|1126.56|1
1644100060000|2022-02-05 22:27:40|1137.32|1126.52|1137.37|1126.57|1137.37|1126.57|1137.32|1126.52|3
1644100070000|2022-02-05 22:27:50|1137.13|1126.33|1136.83|1126.03|1137.13|1126.33|1136.83|1126.03|4
1644100080000|2022-02-05 22:28:00|1136.63|1125.83|1136.5|1125.7|1136.63|1125.83|1136.5|1125.7|2
1644100090000|2022-02-05 22:28:10|1136.48|1125.68|1136.5|1125.7|1136.5|1125.7|1136.48|1125.68|2
1644100100000|2022-02-05 22:28:20|1136.51|1125.71|1136.51|1125.71|1136.51|1125.71|1136.51|1125.71|1
1644100130000|2022-02-05 22:28:50|1136.55|1125.75|1136.41|1125.61|1136.55|1125.75|1136.41|1125.61|2
1644100140000|2022-02-05 22:29:00|1136.37|1125.57|1136.15|1125.35|1136.37|1125.57|1136.15|1125.35|3
1644100150000|2022-02-05 22:29:10|1136.11|1125.31|1136.11|1125.31|1136.11|1125.31|1136.11|1125.31|1
1644100200000|2022-02-05 22:30:00|1136.15|1125.35|1136.19|1125.39|1136.19|1125.39|1136.15|1125.35|2
1644100220000|2022-02-05 22:30:20|1136.15|1125.35|1136.3|1125.5|1136.59|1125.79|1136.15|1125.35|6
1644100260000|2022-02-05 22:31:00|1136.33|1125.53|1136.3|1125.5|1136.33|1125.53|1136.3|1125.5|2
1644100280000|2022-02-05 22:31:20|1136.47|1125.67|1136.78|1125.98|1136.78|1125.98|1136.47|1125.67|4
1644100290000|2022-02-05 22:31:30|1136.95|1126.15|1136.95|1126.15|1136.95|1126.15|1136.95|1126.15|1
1644100300000|2022-02-05 22:31:40|1136.88|1126.08|1136.95|1126.15|1136.95|1126.15|1136.88|1126.08|2
1644100330000|2022-02-05 22:32:10|1136.96|1126.16|1136.96|1126.16|1136.96|1126.16|1136.96|1126.16|1
1644100360000|2022-02-05 22:32:40|1137.19|1126.39|1136.96|1126.16|1137.19|1126.39|1136.96|1126.16|2
1644100370000|2022-02-05 22:32:50|1136.98|1126.18|1136.96|1126.16|1136.98|1126.18|1136.96|1126.16|2
1644100390000|2022-02-05 22:33:10|1136.97|1126.17|1136.97|1126.17|1136.97|1126.17|1136.97|1126.17|1
1644100410000|2022-02-05 22:33:30|1137.1|1126.3|1137.1|1126.3|1137.1|1126.3|1137.1|1126.3|1
1644100430000|2022-02-05 22:33:50|1137.33|1126.53|1137.33|1126.53|1137.33|1126.53|1137.33|1126.53|1
1644100460000|2022-02-05 22:34:20|1137.4|1126.6|1137.4|1126.6|1137.4|1126.6|1137.4|1126.6|1
1644100500000|2022-02-05 22:35:00|1137.37|1126.57|1137.37|1126.57|1137.37|1126.57|1137.37|1126.57|1
1644100510000|2022-02-05 22:35:10|1137.61|1126.81|1137.61|1126.81|1137.61|1126.81|1137.61|1126.81|1
1644100520000|2022-02-05 22:35:20|1137.62|1126.82|1137.86|1127.06|1137.86|1127.06|1137.62|1126.82|2
1644100540000|2022-02-05 22:35:40|1137.89|1127.09|1138.05|1127.25|1138.05|1127.25|1137.89|1127.09|5
1644100550000|2022-02-05 22:35:50|1138.12|1127.32|1138.12|1127.32|1138.12|1127.32|1138.12|1127.32|1
1644100570000|2022-02-05 22:36:10|1138.06|1127.26|1138.12|1127.32|1138.12|1127.32|1138.06|1127.26|2
1644100580000|2022-02-05 22:36:20|1138.13|1127.33|1138.23|1127.43|1138.23|1127.43|1138.13|1127.33|2
1644100600000|2022-02-05 22:36:40|1138.25|1127.45|1138.25|1127.45|1138.25|1127.45|1138.25|1127.45|1
1644100610000|2022-02-05 22:36:50|1138.21|1127.41|1138.21|1127.41|1138.21|1127.41|1138.21|1127.41|1
1644100620000|2022-02-05 22:37:00|1138.18|1127.38|1138.18|1127.38|1138.18|1127.38|1138.18|1127.38|1
1644100640000|2022-02-05 22:37:20|1138.17|1127.37|1138.21|1127.41|1138.21|1127.41|1138.17|1127.37|3
1644100650000|2022-02-05 22:37:30|1138.17|1127.37|1138.19|1127.39|1138.19|1127.39|1138.17|1127.37|2
1644100680000|2022-02-05 22:38:00|1138.2|1127.4|1138.18|1127.38|1138.21|1127.41|1138.18|1127.38|3
1644100690000|2022-02-05 22:38:10|1138.24|1127.44|1138.24|1127.44|1138.24|1127.44|1138.24|1127.44|1
1644100710000|2022-02-05 22:38:30|1138.21|1127.41|1138.21|1127.41|1138.21|1127.41|1138.21|1127.41|1
1644100720000|2022-02-05 22:38:40|1138.2|1127.4|1138.2|1127.4|1138.2|1127.4|1138.2|1127.4|1
1644100730000|2022-02-05 22:38:50|1138.19|1127.39|1138.21|1127.41|1138.21|1127.41|1138.19|1127.39|2
1644100750000|2022-02-05 22:39:10|1138.2|1127.4|1138.2|1127.4|1138.2|1127.4|1138.2|1127.4|1
1644100760000|2022-02-05 22:39:20|1138.21|1127.41|1138.21|1127.41|1138.21|1127.41|1138.21|1127.41|1
1644100770000|2022-02-05 22:39:30|1138.19|1127.39|1138.19|1127.39|1138.19|1127.39|1138.19|1127.39|1
1644100780000|2022-02-05 22:39:40|1138.18|1127.38|1138.18|1127.38|1138.18|1127.38|1138.18|1127.38|1
1644100800000|2022-02-05 22:40:00|1138.24|1127.44|1138.24|1127.44|1138.24|1127.44|1138.24|1127.44|1
1644100840000|2022-02-05 22:40:40|1138.15|1127.35|1138.21|1127.41|1138.21|1127.41|1138.15|1127.35|3
1644100850000|2022-02-05 22:40:50|1138.34|1127.54|1138.77|1127.97|1138.77|1127.97|1138.21|1127.41|5
1644100860000|2022-02-05 22:41:00|1138.84|1128.04|1138.85|1128.05|1138.85|1128.05|1138.84|1128.04|2
1644100910000|2022-02-05 22:41:50|1138.8|1128|1138.8|1128|1138.8|1128|1138.8|1128|1
1644100970000|2022-02-05 22:42:50|1138.78|1127.98|1138.85|1128.05|1138.85|1128.05|1138.78|1127.98|2
1644101000000|2022-02-05 22:43:20|1138.94|1128.14|1138.94|1128.14|1138.94|1128.14|1138.94|1128.14|1
1644101010000|2022-02-05 22:43:30|1138.92|1128.12|1138.92|1128.12|1138.92|1128.12|1138.92|1128.12|1
1644101030000|2022-02-05 22:43:50|1138.85|1128.05|1138.85|1128.05|1138.85|1128.05|1138.85|1128.05|1
1644101060000|2022-02-05 22:44:20|1138.93|1128.13|1138.85|1128.05|1138.93|1128.13|1138.85|1128.05|2
1644101080000|2022-02-05 22:44:40|1138.93|1128.13|1138.93|1128.13|1138.93|1128.13|1138.93|1128.13|1
1644101090000|2022-02-05 22:44:50|1138.91|1128.11|1138.91|1128.11|1138.91|1128.11|1138.91|1128.11|1
1644101100000|2022-02-05 22:45:00|1139.01|1128.21|1138.91|1128.11|1139.01|1128.21|1138.91|1128.11|2
1644101120000|2022-02-05 22:45:20|1138.9|1128.1|1138.73|1127.93|1138.9|1128.1|1138.7|1127.9|3
1644101130000|2022-02-05 22:45:30|1138.74|1127.94|1138.61|1127.81|1138.77|1127.97|1138.61|1127.81|3
1644101140000|2022-02-05 22:45:40|1138.44|1127.64|1138.44|1127.64|1138.44|1127.64|1138.44|1127.64|1
1644101150000|2022-02-05 22:45:50|1138.47|1127.67|1138.47|1127.67|1138.47|1127.67|1138.47|1127.67|1
1644101170000|2022-02-05 22:46:10|1138.41|1127.61|1138.52|1127.72|1138.52|1127.72|1138.41|1127.61|2
1644101190000|2022-02-05 22:46:30|1138.64|1127.84|1138.72|1127.92|1138.72|1127.92|1138.64|1127.84|2
1644101200000|2022-02-05 22:46:40|1138.71|1127.91|1138.74|1127.94|1138.74|1127.94|1138.71|1127.91|4
1644101210000|2022-02-05 22:46:50|1138.83|1128.03|1138.83|1128.03|1138.83|1128.03|1138.83|1128.03|1
1644101220000|2022-02-05 22:47:00|1138.96|1128.16|1138.92|1128.12|1138.96|1128.16|1138.83|1128.03|3
1644101230000|2022-02-05 22:47:10|1138.93|1128.13|1138.93|1128.13|1138.93|1128.13|1138.93|1128.13|1
1644101240000|2022-02-05 22:47:20|1139.11|1128.31|1139.24|1128.44|1139.24|1128.44|1139.11|1128.31|2
1644101250000|2022-02-05 22:47:30|1139.26|1128.46|1139.68|1128.88|1139.68|1128.88|1139.24|1128.44|7
1644101260000|2022-02-05 22:47:40|1139.69|1128.89|1139.69|1128.89|1139.69|1128.89|1139.69|1128.89|1
1644101270000|2022-02-05 22:47:50|1139.78|1128.98|1139.78|1128.98|1139.78|1128.98|1139.78|1128.98|1
1644101280000|2022-02-05 22:48:00|1139.92|1129.12|1139.92|1129.12|1139.92|1129.12|1139.92|1129.12|1
1644101340000|2022-02-05 22:49:00|1139.86|1129.06|1139.86|1129.06|1139.86|1129.06|1139.86|1129.06|1
1644101350000|2022-02-05 22:49:10|1139.69|1128.89|1139.63|1128.83|1139.69|1128.89|1139.42|1128.62|5
1644101360000|2022-02-05 22:49:20|1139.68|1128.88|1139.68|1128.88|1139.68|1128.88|1139.68|1128.88|1
1644101370000|2022-02-05 22:49:30|1139.66|1128.86|1139.66|1128.86|1139.66|1128.86|1139.66|1128.86|1
1644101390000|2022-02-05 22:49:50|1139.55|1128.75|1139.55|1128.75|1139.55|1128.75|1139.55|1128.75|1
1644101400000|2022-02-05 22:50:00|1139.53|1128.73|1139.53|1128.73|1139.53|1128.73|1139.53|1128.73|1
1644101430000|2022-02-05 22:50:30|1139.31|1128.51|1139.31|1128.51|1139.31|1128.51|1139.31|1128.51|1
1644101460000|2022-02-05 22:51:00|1139.26|1128.46|1139.26|1128.46|1139.26|1128.46|1139.26|1128.46|1
1644101470000|2022-02-05 22:51:10|1139.23|1128.43|1139.23|1128.43|1139.23|1128.43|1139.23|1128.43|1
1644101500000|2022-02-05 22:51:40|1139.22|1128.42|1139.22|1128.42|1139.22|1128.42|1139.22|1128.42|1
1644101520000|2022-02-05 22:52:00|1139.09|1128.29|1139.1|1128.3|1139.1|1128.3|1139.09|1128.29|2
1644101540000|2022-02-05 22:52:20|1139.09|1128.29|1139.12|1128.32|1139.12|1128.32|1139.09|1128.29|2
1644101550000|2022-02-05 22:52:30|1138.99|1128.19|1138.99|1128.19|1139|1128.2|1138.99|1128.19|3
1644101560000|2022-02-05 22:52:40|1139|1128.2|1139|1128.2|1139|1128.2|1138.99|1128.19|3
1644101570000|2022-02-05 22:52:50|1138.99|1128.19|1138.87|1128.07|1139|1128.2|1138.87|1128.07|3
1644101600000|2022-02-05 22:53:20|1138.89|1128.09|1138.75|1127.95|1138.89|1128.09|1138.75|1127.95|3
1644101610000|2022-02-05 22:53:30|1138.45|1127.65|1138.45|1127.65|1138.45|1127.65|1138.45|1127.65|1
1644101620000|2022-02-05 22:53:40|1138.44|1127.64|1138.63|1127.83|1138.67|1127.87|1138.44|1127.64|3
1644101630000|2022-02-05 22:53:50|1138.61|1127.81|1138.61|1127.81|1138.61|1127.81|1138.61|1127.81|1
1644101660000|2022-02-05 22:54:20|1138.62|1127.82|1138.62|1127.82|1138.62|1127.82|1138.62|1127.82|1
1644101710000|2022-02-05 22:55:10|1138.35|1127.55|1138.35|1127.55|1138.35|1127.55|1138.35|1127.55|1
1644101750000|2022-02-05 22:55:50|1138.41|1127.61|1138.82|1128.02|1138.82|1128.02|1138.41|1127.61|4
1644101760000|2022-02-05 22:56:00|1138.99|1128.19|1138.99|1128.19|1138.99|1128.19|1138.99|1128.19|1
1644101780000|2022-02-05 22:56:20|1139|1128.2|1139|1128.2|1139|1128.2|1139|1128.2|1
1644101790000|2022-02-05 22:56:30|1139.01|1128.21|1139.01|1128.21|1139.01|1128.21|1139.01|1128.21|1
1644101810000|2022-02-05 22:56:50|1139|1128.2|1139|1128.2|1139|1128.2|1139|1128.2|1
1644101820000|2022-02-05 22:57:00|1139.02|1128.22|1139.02|1128.22|1139.02|1128.22|1139.02|1128.22|1
1644101830000|2022-02-05 22:57:10|1139.03|1128.23|1139.03|1128.23|1139.03|1128.23|1139.03|1128.23|1
1644101850000|2022-02-05 22:57:30|1139.08|1128.28|1139.08|1128.28|1139.08|1128.28|1139.08|1128.28|1
1644101860000|2022-02-05 22:57:40|1139.06|1128.26|1139.15|1128.35|1139.15|1128.35|1139.06|1128.26|2
1644101870000|2022-02-05 22:57:50|1139.12|1128.32|1139.62|1128.82|1139.76|1128.96|1139.12|1128.32|9
1644101880000|2022-02-05 22:58:00|1139.65|1128.85|1139.65|1128.85|1139.65|1128.85|1139.65|1128.85|1
1644101890000|2022-02-05 22:58:10|1139.62|1128.82|1139.62|1128.82|1139.62|1128.82|1139.62|1128.82|1
1644101900000|2022-02-05 22:58:20|1139.67|1128.87|1139.67|1128.87|1139.67|1128.87|1139.67|1128.87|1
1644101920000|2022-02-05 22:58:40|1139.61|1128.81|1140.05|1129.25|1140.07|1129.27|1139.61|1128.81|3
1644101930000|2022-02-05 22:58:50|1140.23|1129.43|1140.23|1129.43|1140.23|1129.43|1140.23|1129.43|1
1644101940000|2022-02-05 22:59:00|1140.24|1129.44|1140.24|1129.44|1140.24|1129.44|1140.24|1129.44|1
1644101950000|2022-02-05 22:59:10|1140.29|1129.49|1140.45|1129.65|1140.45|1129.65|1140.29|1129.49|2
1644101970000|2022-02-05 22:59:30|1140.49|1129.69|1140.49|1129.69|1140.49|1129.69|1140.49|1129.69|1
1644101990000|2022-02-05 22:59:50|1140.54|1129.74|1140.54|1129.74|1140.54|1129.74|1140.54|1129.74|1
1644102010000|2022-02-05 23:00:10|1140.49|1129.69|1140.42|1129.62|1140.49|1129.69|1140.42|1129.62|2
1644102020000|2022-02-05 23:00:20|1140.49|1129.69|1140.27|1129.47|1140.49|1129.69|1140.27|1129.47|2
1644102030000|2022-02-05 23:00:30|1140.17|1129.37|1139.93|1129.13|1140.17|1129.37|1139.93|1129.13|3
1644102040000|2022-02-05 23:00:40|1139.91|1129.11|1139.91|1129.11|1140.09|1129.29|1139.91|1129.11|3
1644102050000|2022-02-05 23:00:50|1139.83|1129.03|1140.06|1129.26|1140.06|1129.26|1139.83|1129.03|4
1644102060000|2022-02-05 23:01:00|1140.07|1129.27|1140.41|1129.61|1140.9|1130.1|1140.07|1129.27|11
1644102070000|2022-02-05 23:01:10|1140.32|1129.52|1140.32|1129.52|1140.32|1129.52|1140.32|1129.52|1
1644102080000|2022-02-05 23:01:20|1140.31|1129.51|1140.31|1129.51|1140.31|1129.51|1140.31|1129.51|1
1644102090000|2022-02-05 23:01:30|1140.53|1129.73|1140.53|1129.73|1140.53|1129.73|1140.53|1129.73|1
1644102110000|2022-02-05 23:01:50|1140.58|1129.78|1140.58|1129.78|1140.58|1129.78|1140.58|1129.78|1
1644102120000|2022-02-05 23:02:00|1140.53|1129.73|1140.53|1129.73|1140.53|1129.73|1140.34|1129.54|3
1644102140000|2022-02-05 23:02:20|1140.48|1129.68|1140.48|1129.68|1140.48|1129.68|1140.48|1129.68|1
1644102170000|2022-02-05 23:02:50|1140.54|1129.74|1140.26|1129.46|1140.54|1129.74|1140.26|1129.46|3
1644102190000|2022-02-05 23:03:10|1140.16|1129.36|1139.95|1129.15|1140.16|1129.36|1139.95|1129.15|2
1644102200000|2022-02-05 23:03:20|1139.93|1129.13|1139.8|1129|1139.93|1129.13|1139.8|1129|3
1644102210000|2022-02-05 23:03:30|1139.81|1129.01|1139.81|1129.01|1139.81|1129.01|1139.8|1129|3
1644102230000|2022-02-05 23:03:50|1139.79|1128.99|1139.79|1128.99|1139.79|1128.99|1139.79|1128.99|1
1644102280000|2022-02-05 23:04:40|1139.87|1129.07|1139.79|1128.99|1139.95|1129.15|1139.79|1128.99|3
1644102300000|2022-02-05 23:05:00|1139.87|1129.07|1139.95|1129.15|1139.95|1129.15|1139.87|1129.07|2
1644102310000|2022-02-05 23:05:10|1139.87|1129.07|1139.65|1128.85|1139.87|1129.07|1139.65|1128.85|3
1644102320000|2022-02-05 23:05:20|1139.49|1128.69|1139.65|1128.85|1139.65|1128.85|1139.49|1128.69|2
1644102360000|2022-02-05 23:06:00|1139.54|1128.74|1139.68|1128.88|1139.68|1128.88|1139.54|1128.74|2
1644102380000|2022-02-05 23:06:20|1139.81|1129.01|1138.1|1127.3|1139.81|1129.01|1138.1|1127.3|12
1644102390000|2022-02-05 23:06:30|1138.38|1127.58|1138.61|1127.81|1138.61|1127.81|1138.38|1127.58|2
1644102410000|2022-02-05 23:06:50|1138.71|1127.91|1138.51|1127.71|1138.71|1127.91|1138.51|1127.71|3
1644102420000|2022-02-05 23:07:00|1138.4|1127.6|1137.93|1127.13|1138.4|1127.6|1137.93|1127.13|5
1644102430000|2022-02-05 23:07:10|1137.84|1127.04|1137.41|1126.61|1137.84|1127.04|1137.07|1126.27|12
1644102440000|2022-02-05 23:07:20|1137.43|1126.63|1137.63|1126.83|1137.63|1126.83|1137.43|1126.63|3
1644102450000|2022-02-05 23:07:30|1137.71|1126.91|1137.71|1126.91|1137.71|1126.91|1137.7|1126.9|3
1644102460000|2022-02-05 23:07:40|1137.57|1126.77|1136.6|1125.8|1137.57|1126.77|1136.6|1125.8|9
1644102470000|2022-02-05 23:07:50|1136.99|1126.19|1136.74|1125.94|1136.99|1126.19|1136.74|1125.94|4
1644102480000|2022-02-05 23:08:00|1136.59|1125.79|1136.53|1125.73|1136.59|1125.79|1136.53|1125.73|2
1644102490000|2022-02-05 23:08:10|1136.41|1125.61|1136.63|1125.83|1136.63|1125.83|1136.41|1125.61|2
1644102510000|2022-02-05 23:08:30|1136.55|1125.75|1136.11|1125.31|1136.55|1125.75|1136.11|1125.31|3
1644102520000|2022-02-05 23:08:40|1136.33|1125.53|1136.04|1125.24|1136.4|1125.6|1136.04|1125.24|4
1644102530000|2022-02-05 23:08:50|1136.33|1125.53|1136.25|1125.45|1136.4|1125.6|1136.25|1125.45|3
1644102540000|2022-02-05 23:09:00|1136.28|1125.48|1136.28|1125.48|1136.28|1125.48|1136.28|1125.48|1
1644102550000|2022-02-05 23:09:10|1136.48|1125.68|1136.62|1125.82|1136.62|1125.82|1136.48|1125.68|2
1644102560000|2022-02-05 23:09:20|1136.55|1125.75|1136|1125.2|1136.55|1125.75|1136|1125.2|4
1644102570000|2022-02-05 23:09:30|1136.27|1125.47|1136.42|1125.62|1136.42|1125.62|1136.27|1125.47|2
1644102580000|2022-02-05 23:09:40|1136.3|1125.5|1136.3|1125.5|1136.3|1125.5|1136.3|1125.5|1
1644102620000|2022-02-05 23:10:20|1136.46|1125.66|1136.64|1125.84|1136.64|1125.84|1136.46|1125.66|2
1644102630000|2022-02-05 23:10:30|1136.65|1125.85|1136.53|1125.73|1136.69|1125.89|1136.53|1125.73|3
1644102640000|2022-02-05 23:10:40|1136.57|1125.77|1136.11|1125.31|1136.57|1125.77|1136.11|1125.31|5
1644102650000|2022-02-05 23:10:50|1136.02|1125.22|1136.02|1125.22|1136.02|1125.22|1136.02|1125.22|1
1644102660000|2022-02-05 23:11:00|1135.91|1125.11|1135.91|1125.11|1135.91|1125.11|1135.91|1125.11|1
1644102680000|2022-02-05 23:11:20|1135.9|1125.1|1135.9|1125.1|1135.9|1125.1|1135.9|1125.1|1
1644102690000|2022-02-05 23:11:30|1135.87|1125.07|1135.87|1125.07|1135.87|1125.07|1135.87|1125.07|1
1644102710000|2022-02-05 23:11:50|1135.81|1125.01|1135.81|1125.01|1135.81|1125.01|1135.81|1125.01|1
1644102720000|2022-02-05 23:12:00|1135.84|1125.04|1135.84|1125.04|1135.84|1125.04|1135.84|1125.04|1
1644102730000|2022-02-05 23:12:10|1135.81|1125.01|1135.81|1125.01|1135.81|1125.01|1135.81|1125.01|1
1644102740000|2022-02-05 23:12:20|1135.61|1124.81|1135.14|1124.34|1135.61|1124.81|1135.14|1124.34|6
1644102750000|2022-02-05 23:12:30|1134.92|1124.12|1134.92|1124.12|1134.92|1124.12|1134.92|1124.12|1
1644102760000|2022-02-05 23:12:40|1134.91|1124.11|1134.91|1124.11|1134.91|1124.11|1134.91|1124.11|1
1644102770000|2022-02-05 23:12:50|1134.92|1124.12|1134.92|1124.12|1134.92|1124.12|1134.92|1124.12|1
1644102780000|2022-02-05 23:13:00|1134.91|1124.11|1134.92|1124.12|1134.92|1124.12|1134.91|1124.11|2
1644102790000|2022-02-05 23:13:10|1134.89|1124.09|1134.89|1124.09|1134.89|1124.09|1134.89|1124.09|1
1644102800000|2022-02-05 23:13:20|1134.83|1124.03|1134.83|1124.03|1134.83|1124.03|1134.83|1124.03|1
1644102820000|2022-02-05 23:13:40|1134.8|1124|1134.8|1124|1134.8|1124|1134.8|1124|1
1644102830000|2022-02-05 23:13:50|1134.77|1123.97|1134.77|1123.97|1134.77|1123.97|1134.77|1123.97|1
1644102840000|2022-02-05 23:14:00|1134.86|1124.06|1134.86|1124.06|1134.86|1124.06|1134.86|1124.06|1
1644102850000|2022-02-05 23:14:10|1134.92|1124.12|1135.15|1124.35|1135.15|1124.35|1134.92|1124.12|4
1644102880000|2022-02-05 23:14:40|1135.57|1124.77|1135.73|1124.93|1135.73|1124.93|1135.57|1124.77|2
1644102900000|2022-02-05 23:15:00|1135.74|1124.94|1135.75|1124.95|1135.75|1124.95|1135.74|1124.94|2
1644102910000|2022-02-05 23:15:10|1135.77|1124.97|1135.71|1124.91|1135.79|1124.99|1135.71|1124.91|4
1644102920000|2022-02-05 23:15:20|1135.81|1125.01|1135.86|1125.06|1135.86|1125.06|1135.81|1125.01|2
1644102940000|2022-02-05 23:15:40|1135.88|1125.08|1135.88|1125.08|1135.88|1125.08|1135.88|1125.08|1
1644102960000|2022-02-05 23:16:00|1135.91|1125.11|1135.91|1125.11|1135.91|1125.11|1135.91|1125.11|1
1644102990000|2022-02-05 23:16:30|1135.92|1125.12|1135.92|1125.12|1135.92|1125.12|1135.92|1125.12|1
1644103000000|2022-02-05 23:16:40|1135.99|1125.19|1136.18|1125.38|1136.18|1125.38|1135.99|1125.19|2
1644103010000|2022-02-05 23:16:50|1136.14|1125.34|1136.14|1125.34|1136.14|1125.34|1136.14|1125.34|1
1644103020000|2022-02-05 23:17:00|1136.13|1125.33|1136.13|1125.33|1136.13|1125.33|1136.13|1125.33|1
1644103030000|2022-02-05 23:17:10|1136.14|1125.34|1136.14|1125.34|1136.14|1125.34|1136.14|1125.34|1
1644103050000|2022-02-05 23:17:30|1136.12|1125.32|1136.12|1125.32|1136.12|1125.32|1136.12|1125.32|1
1644103080000|2022-02-05 23:18:00|1136.23|1125.43|1136.23|1125.43|1136.23|1125.43|1136.23|1125.43|1
1644103110000|2022-02-05 23:18:30|1136.26|1125.46|1135.88|1125.08|1136.26|1125.46|1135.88|1125.08|4
1644103140000|2022-02-05 23:19:00|1135.85|1125.05|1134.09|1123.29|1135.85|1125.05|1134.09|1123.29|4
1644103150000|2022-02-05 23:19:10|1134.07|1123.27|1133.86|1123.06|1134.07|1123.27|1133.86|1123.06|5
1644103160000|2022-02-05 23:19:20|1133.92|1123.12|1133.92|1123.12|1133.92|1123.12|1133.92|1123.12|1
1644103210000|2022-02-05 23:20:10|1133.94|1123.14|1133.94|1123.14|1133.94|1123.14|1133.94|1123.14|1
1644103220000|2022-02-05 23:20:20|1133.93|1123.13|1133.94|1123.14|1133.94|1123.14|1133.93|1123.13|2
1644103230000|2022-02-05 23:20:30|1133.93|1123.13|1133.93|1123.13|1133.93|1123.13|1133.93|1123.13|1
1644103240000|2022-02-05 23:20:40|1133.99|1123.19|1133.99|1123.19|1133.99|1123.19|1133.99|1123.19|1
1644103260000|2022-02-05 23:21:00|1133.93|1123.13|1133.93|1123.13|1133.93|1123.13|1133.93|1123.13|1
1644103270000|2022-02-05 23:21:10|1133.92|1123.12|1133.92|1123.12|1133.92|1123.12|1133.92|1123.12|1
1644103280000|2022-02-05 23:21:20|1133.93|1123.13|1133.93|1123.13|1133.93|1123.13|1133.93|1123.13|1
1644103290000|2022-02-05 23:21:30|1133.83|1123.03|1133.46|1122.66|1133.93|1123.13|1133.46|1122.66|6
1644103300000|2022-02-05 23:21:40|1133.24|1122.44|1133.24|1122.44|1133.24|1122.44|1133.24|1122.44|1
1644103310000|2022-02-05 23:21:50|1133.2|1122.4|1133.32|1122.52|1133.59|1122.79|1133.2|1122.4|4
1644103320000|2022-02-05 23:22:00|1133.11|1122.31|1132.63|1121.83|1133.11|1122.31|1132.63|1121.83|4
1644103350000|2022-02-05 23:22:30|1132.83|1122.03|1132.75|1121.95|1132.86|1122.06|1132.75|1121.95|3
1644103370000|2022-02-05 23:22:50|1132.58|1121.78|1132.01|1121.21|1132.58|1121.78|1132.01|1121.21|5
1644103380000|2022-02-05 23:23:00|1132|1121.2|1132|1121.2|1132|1121.2|1132|1121.2|1
1644103400000|2022-02-05 23:23:20|1131.94|1121.14|1131.71|1120.91|1131.94|1121.14|1131.71|1120.91|3
1644103410000|2022-02-05 23:23:30|1131.6|1120.8|1131.6|1120.8|1131.6|1120.8|1131.6|1120.8|1
1644103450000|2022-02-05 23:24:10|1131.68|1120.88|1131.68|1120.88|1131.68|1120.88|1131.68|1120.88|1
1644103460000|2022-02-05 23:24:20|1131.73|1120.93|1131.88|1121.08|1131.88|1121.08|1131.71|1120.91|3
1644103470000|2022-02-05 23:24:30|1131.94|1121.14|1132.07|1121.27|1132.07|1121.27|1131.94|1121.14|3
1644103480000|2022-02-05 23:24:40|1132.53|1121.73|1132.53|1121.73|1132.53|1121.73|1132.53|1121.73|1
1644103500000|2022-02-05 23:25:00|1132.5|1121.7|1133.63|1122.83|1133.88|1123.08|1132.5|1121.7|11
1644103510000|2022-02-05 23:25:10|1133.6|1122.8|1134.18|1123.38|1134.18|1123.38|1133.53|1122.73|6
1644103520000|2022-02-05 23:25:20|1134.17|1123.37|1134.18|1123.38|1134.18|1123.38|1134.17|1123.37|2
1644103540000|2022-02-05 23:25:40|1134.35|1123.55|1134.35|1123.55|1134.35|1123.55|1134.35|1123.55|1
1644103550000|2022-02-05 23:25:50|1134.39|1123.59|1134.61|1123.81|1134.61|1123.81|1134.39|1123.59|3
1644103560000|2022-02-05 23:26:00|1134.62|1123.82|1134.62|1123.82|1134.62|1123.82|1134.62|1123.82|1
1644103570000|2022-02-05 23:26:10|1134.61|1123.81|1134.7|1123.9|1134.7|1123.9|1134.61|1123.81|2
1644103590000|2022-02-05 23:26:30|1134.57|1123.77|1133.94|1123.14|1134.57|1123.77|1133.94|1123.14|10
1644103600000|2022-02-05 23:26:40|1134.09|1123.29|1134.21|1123.41|1134.21|1123.41|1134.09|1123.29|2
1644103620000|2022-02-05 23:27:00|1134.36|1123.56|1134.46|1123.66|1134.46|1123.66|1134.36|1123.56|2
1644103630000|2022-02-05 23:27:10|1134.49|1123.69|1133.85|1123.05|1134.49|1123.69|1133.85|1123.05|6
1644103680000|2022-02-05 23:28:00|1133.86|1123.06|1133.14|1122.34|1133.86|1123.06|1133.14|1122.34|5
1644103690000|2022-02-05 23:28:10|1133.36|1122.56|1133.36|1122.56|1133.36|1122.56|1133.36|1122.56|1
1644103700000|2022-02-05 23:28:20|1133.17|1122.37|1133.17|1122.37|1133.17|1122.37|1133.17|1122.37|1
1644103720000|2022-02-05 23:28:40|1133.14|1122.34|1133.14|1122.34|1133.14|1122.34|1133.14|1122.34|1
1644103730000|2022-02-05 23:28:50|1133.08|1122.28|1133.08|1122.28|1133.08|1122.28|1133.08|1122.28|1
1644103740000|2022-02-05 23:29:00|1133.39|1122.59|1133.39|1122.59|1133.39|1122.59|1133.39|1122.59|1
1644103750000|2022-02-05 23:29:10|1133.17|1122.37|1132.74|1121.94|1133.17|1122.37|1132.74|1121.94|4
1644103760000|2022-02-05 23:29:20|1132.71|1121.91|1132.99|1122.19|1133.04|1122.24|1132.71|1121.91|5
1644103770000|2022-02-05 23:29:30|1132.9|1122.1|1132.86|1122.06|1132.9|1122.1|1132.86|1122.06|2
1644103780000|2022-02-05 23:29:40|1132.96|1122.16|1133.08|1122.28|1133.08|1122.28|1132.96|1122.16|3
1644103800000|2022-02-05 23:30:00|1133.13|1122.33|1133.39|1122.59|1133.39|1122.59|1133.13|1122.33|3
1644103810000|2022-02-05 23:30:10|1133.17|1122.37|1133.17|1122.37|1133.17|1122.37|1133.17|1122.37|1
1644103820000|2022-02-05 23:30:20|1133.36|1122.56|1133.22|1122.42|1133.36|1122.56|1132.82|1122.02|5
1644103840000|2022-02-05 23:30:40|1133.36|1122.56|1133.36|1122.56|1133.36|1122.56|1133.36|1122.56|1
1644103860000|2022-02-05 23:31:00|1133.39|1122.59|1132.71|1121.91|1133.39|1122.59|1132.71|1121.91|5
1644103880000|2022-02-05 23:31:20|1132.64|1121.84|1132.64|1121.84|1132.64|1121.84|1132.64|1121.84|1
1644103890000|2022-02-05 23:31:30|1132.59|1121.79|1132.34|1121.54|1132.59|1121.79|1132.34|1121.54|3
1644103900000|2022-02-05 23:31:40|1132.21|1121.41|1132.52|1121.72|1132.55|1121.75|1132.21|1121.41|4
1644103910000|2022-02-05 23:31:50|1132.39|1121.59|1131.67|1120.87|1132.52|1121.72|1131.67|1120.87|11
1644103920000|2022-02-05 23:32:00|1131.68|1120.88|1131.13|1120.33|1131.68|1120.88|1131.13|1120.33|6
1644103930000|2022-02-05 23:32:10|1131.07|1120.27|1131|1120.2|1131.07|1120.27|1131|1120.2|2
1644103940000|2022-02-05 23:32:20|1130.99|1120.19|1130.79|1119.99|1131|1120.2|1130.74|1119.94|7
1644103960000|2022-02-05 23:32:40|1130.74|1119.94|1130.75|1119.95|1130.75|1119.95|1130.74|1119.94|2
1644103970000|2022-02-05 23:32:50|1130.91|1120.11|1130.91|1120.11|1130.91|1120.11|1130.91|1120.11|1
1644103980000|2022-02-05 23:33:00|1130.99|1120.19|1130.99|1120.19|1130.99|1120.19|1130.99|1120.19|1
1644103990000|2022-02-05 23:33:10|1131.03|1120.23|1131.03|1120.23|1131.03|1120.23|1131.03|1120.23|1
1644104000000|2022-02-05 23:33:20|1131|1120.2|1131|1120.2|1131|1120.2|1131|1120.2|1
1644104050000|2022-02-05 23:34:10|1130.96|1120.16|1130.84|1120.04|1130.96|1120.16|1130.84|1120.04|2
1644104090000|2022-02-05 23:34:50|1130.77|1119.97|1130.79|1119.99|1130.79|1119.99|1130.77|1119.97|2
1644104100000|2022-02-05 23:35:00|1130.82|1120.02|1130.83|1120.03|1130.83|1120.03|1130.82|1120.02|2
1644104110000|2022-02-05 23:35:10|1130.82|1120.02|1130.82|1120.02|1130.82|1120.02|1130.82|1120.02|1
1644104120000|2022-02-05 23:35:20|1130.83|1120.03|1130.83|1120.03|1130.83|1120.03|1130.83|1120.03|1
1644104130000|2022-02-05 23:35:30|1130.73|1119.93|1130.49|1119.69|1130.73|1119.93|1130.49|1119.69|4
1644104150000|2022-02-05 23:35:50|1130.38|1119.58|1130.38|1119.58|1130.38|1119.58|1130.38|1119.58|1
1644104170000|2022-02-05 23:36:10|1130.22|1119.42|1129.93|1119.13|1130.22|1119.42|1129.93|1119.13|3
1644104180000|2022-02-05 23:36:20|1130.23|1119.43|1130.46|1119.66|1130.63|1119.83|1130.23|1119.43|6
1644104190000|2022-02-05 23:36:30|1130.63|1119.83|1130.46|1119.66|1130.63|1119.83|1130.24|1119.44|6
1644104200000|2022-02-05 23:36:40|1130.43|1119.63|1130.21|1119.41|1130.43|1119.63|1130.21|1119.41|2
1644104250000|2022-02-05 23:37:30|1130.16|1119.36|1130.12|1119.32|1130.16|1119.36|1130.12|1119.32|2
1644104260000|2022-02-05 23:37:40|1130.08|1119.28|1130.08|1119.28|1130.08|1119.28|1130.08|1119.28|1
1644104270000|2022-02-05 23:37:50|1130.1|1119.3|1130.1|1119.3|1130.1|1119.3|1130.1|1119.3|1
1644104290000|2022-02-05 23:38:10|1130.08|1119.28|1129.89|1119.09|1130.08|1119.28|1129.89|1119.09|3
1644104300000|2022-02-05 23:38:20|1129.87|1119.07|1129.87|1119.07|1129.87|1119.07|1129.87|1119.07|1
1644104320000|2022-02-05 23:38:40|1129.88|1119.08|1130.02|1119.22|1130.02|1119.22|1129.88|1119.08|2
1644104330000|2022-02-05 23:38:50|1129.88|1119.08|1129.86|1119.06|1129.88|1119.08|1129.83|1119.03|3
1644104350000|2022-02-05 23:39:10|1129.87|1119.07|1129.87|1119.07|1129.87|1119.07|1129.86|1119.06|3
1644104370000|2022-02-05 23:39:30|1129.83|1119.03|1129.83|1119.03|1129.83|1119.03|1129.83|1119.03|1
1644104390000|2022-02-05 23:39:50|1129.87|1119.07|1129.87|1119.07|1129.87|1119.07|1129.87|1119.07|1
1644104400000|2022-02-05 23:40:00|1129.61|1118.81|1129.48|1118.68|1129.61|1118.81|1129.48|1118.68|2
1644104410000|2022-02-05 23:40:10|1129.51|1118.71|1130.45|1119.65|1130.45|1119.65|1129.51|1118.71|5
1644104420000|2022-02-05 23:40:20|1131.06|1120.26|1131.21|1120.41|1131.55|1120.75|1131.06|1120.26|4
1644104430000|2022-02-05 23:40:30|1131.48|1120.68|1131.02|1120.22|1131.55|1120.75|1131.02|1120.22|5
1644104440000|2022-02-05 23:40:40|1131.04|1120.24|1131.04|1120.24|1131.04|1120.24|1131.04|1120.24|1
1644104450000|2022-02-05 23:40:50|1131.26|1120.46|1131.04|1120.24|1131.41|1120.61|1131.04|1120.24|4
1644104460000|2022-02-05 23:41:00|1131.18|1120.38|1131.18|1120.38|1131.18|1120.38|1131.18|1120.38|1
1644104470000|2022-02-05 23:41:10|1131.21|1120.41|1131.35|1120.55|1131.35|1120.55|1131.21|1120.41|4
1644104480000|2022-02-05 23:41:20|1131.64|1120.84|1131.74|1120.94|1131.74|1120.94|1131.64|1120.84|3
1644104490000|2022-02-05 23:41:30|1131.9|1121.1|1131.79|1120.99|1131.9|1121.1|1131.74|1120.94|3
1644104500000|2022-02-05 23:41:40|1131.82|1121.02|1132.05|1121.25|1132.05|1121.25|1131.81|1121.01|5
1644104510000|2022-02-05 23:41:50|1132.09|1121.29|1132.13|1121.33|1132.13|1121.33|1132.09|1121.29|2
1644104520000|2022-02-05 23:42:00|1132.12|1121.32|1131.88|1121.08|1132.12|1121.32|1131.79|1120.99|7
1644104530000|2022-02-05 23:42:10|1131.85|1121.05|1131.85|1121.05|1131.85|1121.05|1131.85|1121.05|1
1644104540000|2022-02-05 23:42:20|1131.86|1121.06|1132.03|1121.23|1132.03|1121.23|1131.86|1121.06|3
1644104560000|2022-02-05 23:42:40|1132.04|1121.24|1132.04|1121.24|1132.04|1121.24|1132.04|1121.24|1
1644104570000|2022-02-05 23:42:50|1132.2|1121.4|1132.57|1121.77|1132.57|1121.77|1132.04|1121.24|5
1644104600000|2022-02-05 23:43:20|1132.77|1121.97|1133.27|1122.47|1133.27|1122.47|1132.77|1121.97|4
1644104610000|2022-02-05 23:43:30|1133.42|1122.62|1133.42|1122.62|1133.42|1122.62|1133.42|1122.62|1
1644104620000|2022-02-05 23:43:40|1133.43|1122.63|1133.43|1122.63|1133.43|1122.63|1133.43|1122.63|1
1644104630000|2022-02-05 23:43:50|1133.45|1122.65|1133.45|1122.65|1133.45|1122.65|1133.45|1122.65|1
1644104640000|2022-02-05 23:44:00|1133.25|1122.45|1134.03|1123.23|1134.03|1123.23|1133.12|1122.32|11
1644104650000|2022-02-05 23:44:10|1134|1123.2|1134|1123.2|1134|1123.2|1134|1123.2|1
1644104660000|2022-02-05 23:44:20|1133.95|1123.15|1133.26|1122.46|1133.96|1123.16|1133.26|1122.46|7
1644104670000|2022-02-05 23:44:30|1133.37|1122.57|1133.44|1122.64|1133.5|1122.7|1133.37|1122.57|3
1644104680000|2022-02-05 23:44:40|1133.83|1123.03|1134.06|1123.26|1134.06|1123.26|1133.83|1123.03|3
1644104690000|2022-02-05 23:44:50|1133.95|1123.15|1134.05|1123.25|1134.05|1123.25|1133.83|1123.03|3
1644104700000|2022-02-05 23:45:00|1134.13|1123.33|1134.55|1123.75|1134.55|1123.75|1134.13|1123.33|3
1644104710000|2022-02-05 23:45:10|1134.59|1123.79|1134.59|1123.79|1134.59|1123.79|1134.59|1123.79|1
1644104720000|2022-02-05 23:45:20|1134.89|1124.09|1134.9|1124.1|1134.9|1124.1|1134.89|1124.09|2
1644104730000|2022-02-05 23:45:30|1134.91|1124.11|1134.93|1124.13|1134.93|1124.13|1134.91|1124.11|2
1644104750000|2022-02-05 23:45:50|1135.13|1124.33|1135.77|1124.97|1135.77|1124.97|1135.13|1124.33|6
1644104760000|2022-02-05 23:46:00|1135.78|1124.98|1135.78|1124.98|1135.78|1124.98|1135.78|1124.98|1
1644104770000|2022-02-05 23:46:10|1135.79|1124.99|1135.8|1125|1135.8|1125|1135.79|1124.99|2
1644104780000|2022-02-05 23:46:20|1135.85|1125.05|1135.87|1125.07|1136.01|1125.21|1135.85|1125.05|4
1644104790000|2022-02-05 23:46:30|1135.88|1125.08|1135.88|1125.08|1135.88|1125.08|1135.88|1125.08|1
1644104800000|2022-02-05 23:46:40|1135.85|1125.05|1136.55|1125.75|1136.55|1125.75|1135.85|1125.05|7
1644104810000|2022-02-05 23:46:50|1136.26|1125.46|1136.23|1125.43|1136.26|1125.46|1136.23|1125.43|2
1644104820000|2022-02-05 23:47:00|1136.51|1125.71|1136.66|1125.86|1136.66|1125.86|1136.51|1125.71|2
1644104830000|2022-02-05 23:47:10|1136.67|1125.87|1136.66|1125.86|1136.67|1125.87|1136.66|1125.86|2
1644104840000|2022-02-05 23:47:20|1136.67|1125.87|1136.67|1125.87|1136.67|1125.87|1136.67|1125.87|1
1644104850000|2022-02-05 23:47:30|1136.66|1125.86|1136.67|1125.87|1136.67|1125.87|1136.66|1125.86|6
1644104860000|2022-02-05 23:47:40|1136.66|1125.86|1136.66|1125.86|1136.66|1125.86|1136.66|1125.86|1
1644104870000|2022-02-05 23:47:50|1136.87|1126.07|1136.87|1126.07|1136.87|1126.07|1136.87|1126.07|1
1644104890000|2022-02-05 23:48:10|1136.85|1126.05|1137.54|1126.74|1137.54|1126.74|1136.83|1126.03|6
1644104900000|2022-02-05 23:48:20|1137.3|1126.5|1136.92|1126.12|1137.3|1126.5|1136.92|1126.12|4
1644104910000|2022-02-05 23:48:30|1136.94|1126.14|1137.03|1126.23|1137.18|1126.38|1136.92|1126.12|4
1644104930000|2022-02-05 23:48:50|1137.17|1126.37|1137.17|1126.37|1137.17|1126.37|1137.17|1126.37|1
1644104940000|2022-02-05 23:49:00|1137.16|1126.36|1135.14|1124.34|1137.16|1126.36|1135.14|1124.34|12
1644104950000|2022-02-05 23:49:10|1134.99|1124.19|1133.94|1123.14|1134.99|1124.19|1133.94|1123.14|5
1644104960000|2022-02-05 23:49:20|1133.88|1123.08|1133.25|1122.45|1133.88|1123.08|1133.25|1122.45|4
1644104970000|2022-02-05 23:49:30|1133.45|1122.65|1133.45|1122.65|1133.55|1122.75|1133.45|1122.65|4
1644104980000|2022-02-05 23:49:40|1133.29|1122.49|1133.28|1122.48|1133.29|1122.49|1133.05|1122.25|4
1644104990000|2022-02-05 23:49:50|1133.45|1122.65|1133.45|1122.65|1133.45|1122.65|1133.45|1122.65|1
1644105000000|2022-02-05 23:50:00|1133.59|1122.79|1133.51|1122.71|1133.59|1122.79|1133.51|1122.71|2
1644105010000|2022-02-05 23:50:10|1133.64|1122.84|1134.11|1123.31|1134.11|1123.31|1133.64|1122.84|5
1644105020000|2022-02-05 23:50:20|1134.03|1123.23|1133.84|1123.04|1134.03|1123.23|1133.84|1123.04|2
1644105040000|2022-02-05 23:50:40|1134.04|1123.24|1134.04|1123.24|1134.04|1123.24|1134.04|1123.24|1
1644105050000|2022-02-05 23:50:50|1134.11|1123.31|1134.39|1123.59|1134.39|1123.59|1134.11|1123.31|2
1644105060000|2022-02-05 23:51:00|1134.27|1123.47|1134|1123.2|1134.27|1123.47|1134|1123.2|2
1644105070000|2022-02-05 23:51:10|1133.84|1123.04|1133.57|1122.77|1133.84|1123.04|1133.57|1122.77|3
1644105080000|2022-02-05 23:51:20|1133.51|1122.71|1133.51|1122.71|1133.51|1122.71|1133.51|1122.71|1
1644105090000|2022-02-05 23:51:30|1133.43|1122.63|1133.05|1122.25|1133.43|1122.63|1133.05|1122.25|3
1644105100000|2022-02-05 23:51:40|1132.82|1122.02|1132.82|1122.02|1132.82|1122.02|1132.82|1122.02|1
1644105110000|2022-02-05 23:51:50|1132.81|1122.01|1132.08|1121.28|1132.81|1122.01|1131.9|1121.1|11
1644105130000|2022-02-05 23:52:10|1132.09|1121.29|1132.09|1121.29|1132.09|1121.29|1132.09|1121.29|1
1644105140000|2022-02-05 23:52:20|1131.92|1121.12|1131.61|1120.81|1131.92|1121.12|1131.42|1120.62|7
1644105150000|2022-02-05 23:52:30|1131.58|1120.78|1131|1120.2|1131.58|1120.78|1131|1120.2|7
1644105160000|2022-02-05 23:52:40|1131.01|1120.21|1131.01|1120.21|1131.01|1120.21|1131.01|1120.21|1
1644105170000|2022-02-05 23:52:50|1131|1120.2|1130.84|1120.04|1131|1120.2|1130.84|1120.04|3
1644105180000|2022-02-05 23:53:00|1130.79|1119.99|1130.37|1119.57|1130.79|1119.99|1130.37|1119.57|4
1644105190000|2022-02-05 23:53:10|1130.02|1119.22|1130.09|1119.29|1130.09|1119.29|1130.02|1119.22|2
1644105210000|2022-02-05 23:53:30|1130.1|1119.3|1129.07|1118.27|1130.1|1119.3|1129.07|1118.27|9
1644105220000|2022-02-05 23:53:40|1129.36|1118.56|1129.34|1118.54|1129.36|1118.56|1129.24|1118.44|3
1644105230000|2022-02-05 23:53:50|1129.56|1118.76|1129.56|1118.76|1129.56|1118.76|1129.56|1118.76|1
1644105240000|2022-02-05 23:54:00|1129.66|1118.86|1130.01|1119.21|1130.01|1119.21|1129.66|1118.86|6
1644105250000|2022-02-05 23:54:10|1130.52|1119.72|1130.53|1119.73|1130.53|1119.73|1130.36|1119.56|5
1644105260000|2022-02-05 23:54:20|1130.48|1119.68|1130.65|1119.85|1130.65|1119.85|1130.48|1119.68|3
1644105270000|2022-02-05 23:54:30|1130.71|1119.91|1130.71|1119.91|1130.71|1119.91|1130.71|1119.91|1
1644105280000|2022-02-05 23:54:40|1130.65|1119.85|1130.81|1120.01|1130.81|1120.01|1130.65|1119.85|10
1644105290000|2022-02-05 23:54:50|1130.8|1120|1130.8|1120|1130.81|1120.01|1130.8|1120|3
1644105300000|2022-02-05 23:55:00|1130.9|1120.1|1130.55|1119.75|1130.9|1120.1|1130.55|1119.75|3
1644105350000|2022-02-05 23:55:50|1130.64|1119.84|1130.64|1119.84|1130.64|1119.84|1130.64|1119.84|1
1644105360000|2022-02-05 23:56:00|1130.63|1119.83|1130.63|1119.83|1130.63|1119.83|1130.63|1119.83|1
1644105370000|2022-02-05 23:56:10|1130.65|1119.85|1130.94|1120.14|1130.94|1120.14|1130.65|1119.85|3
1644105380000|2022-02-05 23:56:20|1131.4|1120.6|1131.03|1120.23|1131.4|1120.6|1131.03|1120.23|3
1644105390000|2022-02-05 23:56:30|1131.14|1120.34|1131.14|1120.34|1131.14|1120.34|1131.14|1120.34|1
1644105400000|2022-02-05 23:56:40|1131.23|1120.43|1131.14|1120.34|1131.45|1120.65|1131.14|1120.34|4
1644105410000|2022-02-05 23:56:50|1131.32|1120.52|1131.32|1120.52|1131.32|1120.52|1131.32|1120.52|1
1644105420000|2022-02-05 23:57:00|1131.18|1120.38|1131.18|1120.38|1131.18|1120.38|1131.18|1120.38|1
1644105440000|2022-02-05 23:57:20|1131.17|1120.37|1130.98|1120.18|1131.18|1120.38|1130.98|1120.18|3
1644105470000|2022-02-05 23:57:50|1130.74|1119.94|1130.76|1119.96|1130.76|1119.96|1130.74|1119.94|2
1644105480000|2022-02-05 23:58:00|1130.59|1119.79|1130.59|1119.79|1130.59|1119.79|1130.59|1119.79|1
1644105490000|2022-02-05 23:58:10|1130.74|1119.94|1131.07|1120.27|1131.07|1120.27|1130.7|1119.9|6
1644105500000|2022-02-05 23:58:20|1131.14|1120.34|1131.71|1120.91|1131.71|1120.91|1131.14|1120.34|7
1644105510000|2022-02-05 23:58:30|1131.78|1120.98|1133.01|1122.21|1133.01|1122.21|1131.78|1120.98|12
1644105520000|2022-02-05 23:58:40|1132.93|1122.13|1132.92|1122.12|1132.93|1122.13|1132.8|1122|3
1644105530000|2022-02-05 23:58:50|1132.91|1122.11|1132.91|1122.11|1132.91|1122.11|1132.91|1122.11|1
1644105540000|2022-02-05 23:59:00|1132.89|1122.09|1132.23|1121.43|1132.89|1122.09|1132.23|1121.43|4
1644105550000|2022-02-05 23:59:10|1132.22|1121.42|1131.81|1121.01|1132.22|1121.42|1131.81|1121.01|5
1644105570000|2022-02-05 23:59:30|1131.64|1120.84|1131.5|1120.7|1131.64|1120.84|1131.5|1120.7|6
1644105580000|2022-02-05 23:59:40|1131.07|1120.27|1131.07|1120.27|1131.07|1120.27|1131.07|1120.27|1
1644105590000|2022-02-05 23:59:50|1130.96|1120.16|1129.93|1119.13|1130.96|1120.16|1129.93|1119.13|8
1644105600000|2022-02-06 00:00:00|1130.11|1119.31|1130.1|1119.3|1130.11|1119.31|1130.1|1119.3|2
1644105610000|2022-02-06 00:00:10|1130.2|1119.4|1130.8|1120|1130.8|1120|1130.1|1119.3|13
1644105620000|2022-02-06 00:00:20|1130.96|1120.16|1132.6|1121.8|1132.63|1121.83|1130.96|1120.16|15
1644105630000|2022-02-06 00:00:30|1132.66|1121.86|1132.66|1121.86|1132.85|1122.05|1132.66|1121.86|3
1644105640000|2022-02-06 00:00:40|1132.67|1121.87|1132.67|1121.87|1132.67|1121.87|1132.67|1121.87|1
1644105650000|2022-02-06 00:00:50|1132.85|1122.05|1133.1|1122.3|1133.1|1122.3|1132.85|1122.05|4
1644105660000|2022-02-06 00:01:00|1133.47|1122.67|1133.47|1122.67|1133.47|1122.67|1133.47|1122.67|1
1644105670000|2022-02-06 00:01:10|1133.28|1122.48|1133.47|1122.67|1133.47|1122.67|1133.28|1122.48|2
1644105680000|2022-02-06 00:01:20|1133.28|1122.48|1133.47|1122.67|1133.47|1122.67|1133.28|1122.48|2
1644105690000|2022-02-06 00:01:30|1133.28|1122.48|1133.4|1122.6|1133.4|1122.6|1133|1122.2|4
1644105700000|2022-02-06 00:01:40|1133.17|1122.37|1133.17|1122.37|1133.17|1122.37|1133.17|1122.37|1
1644105710000|2022-02-06 00:01:50|1133.32|1122.52|1134.46|1123.66|1134.46|1123.66|1133.32|1122.52|9
1644105720000|2022-02-06 00:02:00|1134.53|1123.73|1133.84|1123.04|1134.53|1123.73|1133.84|1123.04|5
1644105730000|2022-02-06 00:02:10|1133.83|1123.03|1133.77|1122.97|1133.83|1123.03|1133.27|1122.47|7
1644105740000|2022-02-06 00:02:20|1133.76|1122.96|1133.76|1122.96|1133.76|1122.96|1133.76|1122.96|1
1644105750000|2022-02-06 00:02:30|1133.69|1122.89|1134.13|1123.33|1134.13|1123.33|1133.69|1122.89|5
1644105760000|2022-02-06 00:02:40|1134.33|1123.53|1134.2|1123.4|1134.33|1123.53|1133.98|1123.18|4
1644105770000|2022-02-06 00:02:50|1134.33|1123.53|1134.39|1123.59|1134.39|1123.59|1134.33|1123.53|2
1644105780000|2022-02-06 00:03:00|1134.31|1123.51|1133.87|1123.07|1134.31|1123.51|1133.87|1123.07|5
1644105790000|2022-02-06 00:03:10|1133.81|1123.01|1133.81|1123.01|1133.81|1123.01|1133.81|1123.01|1
1644105800000|2022-02-06 00:03:20|1133.8|1123|1133.69|1122.89|1133.83|1123.03|1133.69|1122.89|5
1644105810000|2022-02-06 00:03:30|1133.65|1122.85|1132.92|1122.12|1133.78|1122.98|1132.92|1122.12|9
1644105820000|2022-02-06 00:03:40|1132.86|1122.06|1133.47|1122.67|1133.47|1122.67|1132.86|1122.06|5
1644105830000|2022-02-06 00:03:50|1133.69|1122.89|1133.9|1123.1|1133.9|1123.1|1133.69|1122.89|4
1644105840000|2022-02-06 00:04:00|1134.02|1123.22|1134.04|1123.24|1134.04|1123.24|1134.02|1123.22|2
1644105850000|2022-02-06 00:04:10|1134.05|1123.25|1134.04|1123.24|1134.06|1123.26|1134.04|1123.24|3
1644105860000|2022-02-06 00:04:20|1134.26|1123.46|1134.04|1123.24|1134.26|1123.46|1134.04|1123.24|2
1644105870000|2022-02-06 00:04:30|1134.2|1123.4|1134.85|1124.05|1134.85|1124.05|1134.2|1123.4|4
1644105880000|2022-02-06 00:04:40|1134.91|1124.11|1134.91|1124.11|1134.91|1124.11|1134.91|1124.11|1
1644105890000|2022-02-06 00:04:50|1135.02|1124.22|1135.14|1124.34|1135.14|1124.34|1135.02|1124.22|2
1644105900000|2022-02-06 00:05:00|1135.02|1124.22|1135.28|1124.48|1135.28|1124.48|1135|1124.2|4
1644105910000|2022-02-06 00:05:10|1135.21|1124.41|1135.28|1124.48|1135.28|1124.48|1135.21|1124.41|2
1644105920000|2022-02-06 00:05:20|1135.14|1124.34|1135.36|1124.56|1135.36|1124.56|1135.14|1124.34|2
1644105930000|2022-02-06 00:05:30|1135.5|1124.7|1135.46|1124.66|1135.5|1124.7|1135.36|1124.56|4
1644105940000|2022-02-06 00:05:40|1135.32|1124.52|1135.5|1124.7|1135.5|1124.7|1135.32|1124.52|3
1644105950000|2022-02-06 00:05:50|1135.36|1124.56|1135.36|1124.56|1135.36|1124.56|1135.36|1124.56|1
1644105960000|2022-02-06 00:06:00|1135.12|1124.32|1135.31|1124.51|1135.31|1124.51|1134.94|1124.14|4
1644105970000|2022-02-06 00:06:10|1135.5|1124.7|1135.5|1124.7|1135.5|1124.7|1135.5|1124.7|1
1644105980000|2022-02-06 00:06:20|1135.51|1124.71|1135.51|1124.71|1135.51|1124.71|1135.51|1124.71|1
1644105990000|2022-02-06 00:06:30|1135.46|1124.66|1135.46|1124.66|1135.46|1124.66|1135.46|1124.66|1
1644106000000|2022-02-06 00:06:40|1135.53|1124.73|1135.62|1124.82|1135.62|1124.82|1135.53|1124.73|2
1644106010000|2022-02-06 00:06:50|1135.5|1124.7|1135.42|1124.62|1135.51|1124.71|1135.42|1124.62|3
1644106020000|2022-02-06 00:07:00|1135.37|1124.57|1135.37|1124.57|1135.37|1124.57|1135.37|1124.57|1
1644106030000|2022-02-06 00:07:10|1135.42|1124.62|1135.42|1124.62|1135.42|1124.62|1135.42|1124.62|1
1644106050000|2022-02-06 00:07:30|1135.56|1124.76|1136.15|1125.35|1136.15|1125.35|1135.56|1124.76|5
1644106070000|2022-02-06 00:07:50|1136.05|1125.25|1135.73|1124.93|1136.05|1125.25|1135.69|1124.89|6
1644106080000|2022-02-06 00:08:00|1135.49|1124.69|1135.16|1124.36|1135.49|1124.69|1135.16|1124.36|3
1644106090000|2022-02-06 00:08:10|1134.93|1124.13|1134.34|1123.54|1134.93|1124.13|1134.34|1123.54|5
1644106100000|2022-02-06 00:08:20|1134.06|1123.26|1134.06|1123.26|1134.06|1123.26|1134.06|1123.26|1
1644106110000|2022-02-06 00:08:30|1134.28|1123.48|1134.86|1124.06|1134.91|1124.11|1134.21|1123.41|8
1644106120000|2022-02-06 00:08:40|1134.82|1124.02|1134.87|1124.07|1134.87|1124.07|1134.82|1124.02|2
1644106130000|2022-02-06 00:08:50|1134.95|1124.15|1135.11|1124.31|1135.11|1124.31|1134.93|1124.13|4
1644106140000|2022-02-06 00:09:00|1135.39|1124.59|1135.39|1124.59|1135.39|1124.59|1135.39|1124.59|1
1644106160000|2022-02-06 00:09:20|1135.41|1124.61|1135.48|1124.68|1135.48|1124.68|1135.41|1124.61|2
1644106170000|2022-02-06 00:09:30|1135.54|1124.74|1135.32|1124.52|1135.54|1124.74|1135.32|1124.52|2
1644106180000|2022-02-06 00:09:40|1135.16|1124.36|1133.99|1123.19|1135.16|1124.36|1133.99|1123.19|8
1644106190000|2022-02-06 00:09:50|1133.93|1123.13|1133.93|1123.13|1133.93|1123.13|1133.93|1123.13|1
1644106200000|2022-02-06 00:10:00|1133.92|1123.12|1133.84|1123.04|1133.92|1123.12|1133.84|1123.04|3
1644106210000|2022-02-06 00:10:10|1133.86|1123.06|1133.54|1122.74|1133.86|1123.06|1133.54|1122.74|6
1644106220000|2022-02-06 00:10:20|1133.64|1122.84|1133.64|1122.84|1133.64|1122.84|1133.64|1122.84|1
1644106230000|2022-02-06 00:10:30|1133.67|1122.87|1133.64|1122.84|1133.67|1122.87|1133.64|1122.84|2
1644106260000|2022-02-06 00:11:00|1133.45|1122.65|1133.18|1122.38|1133.45|1122.65|1133.18|1122.38|2
1644106270000|2022-02-06 00:11:10|1133.5|1122.7|1133.52|1122.72|1133.52|1122.72|1133.5|1122.7|2
1644106280000|2022-02-06 00:11:20|1133.4|1122.6|1133.88|1123.08|1133.88|1123.08|1133.34|1122.54|6
1644106290000|2022-02-06 00:11:30|1133.67|1122.87|1133.67|1122.87|1133.67|1122.87|1133.67|1122.87|1
1644106300000|2022-02-06 00:11:40|1133.79|1122.99|1134.04|1123.24|1134.04|1123.24|1133.79|1122.99|3
1644106310000|2022-02-06 00:11:50|1134.08|1123.28|1134.08|1123.28|1134.08|1123.28|1134.08|1123.28|1
1644106320000|2022-02-06 00:12:00|1134.06|1123.26|1134.07|1123.27|1134.07|1123.27|1134.04|1123.24|3
1644106330000|2022-02-06 00:12:10|1134.08|1123.28|1134.08|1123.28|1134.08|1123.28|1134.08|1123.28|1
1644106340000|2022-02-06 00:12:20|1134.42|1123.62|1134.09|1123.29|1134.42|1123.62|1134.09|1123.29|2
1644106350000|2022-02-06 00:12:30|1134.22|1123.42|1134.22|1123.42|1134.22|1123.42|1134.2|1123.4|3
1644106360000|2022-02-06 00:12:40|1134.43|1123.63|1134.43|1123.63|1134.43|1123.63|1134.43|1123.63|1
1644106370000|2022-02-06 00:12:50|1134.37|1123.57|1134.43|1123.63|1134.43|1123.63|1134.14|1123.34|4
1644106400000|2022-02-06 00:13:20|1134.41|1123.61|1134.41|1123.61|1134.41|1123.61|1134.41|1123.61|1
1644106410000|2022-02-06 00:13:30|1134.47|1123.67|1134.95|1124.15|1134.95|1124.15|1134.47|1123.67|3
1644106420000|2022-02-06 00:13:40|1134.9|1124.1|1135.38|1124.58|1135.38|1124.58|1134.9|1124.1|3
1644106450000|2022-02-06 00:14:10|1135.36|1124.56|1135.34|1124.54|1135.36|1124.56|1135.34|1124.54|2
1644106460000|2022-02-06 00:14:20|1135.4|1124.6|1135.94|1125.14|1135.94|1125.14|1135.4|1124.6|6
1644106500000|2022-02-06 00:15:00|1135.97|1125.17|1135.97|1125.17|1135.97|1125.17|1135.97|1125.17|1
1644106510000|2022-02-06 00:15:10|1135.95|1125.15|1136.13|1125.33|1136.13|1125.33|1135.95|1125.15|2
1644106530000|2022-02-06 00:15:30|1136.57|1125.77|1136.57|1125.77|1136.57|1125.77|1136.47|1125.67|3
1644106540000|2022-02-06 00:15:40|1136.6|1125.8|1136.92|1126.12|1136.96|1126.16|1136.6|1125.8|4
1644106550000|2022-02-06 00:15:50|1137.03|1126.23|1137.31|1126.51|1137.31|1126.51|1137.03|1126.23|2
1644106560000|2022-02-06 00:16:00|1137.56|1126.76|1137.88|1127.08|1137.92|1127.12|1137.56|1126.76|6
1644106570000|2022-02-06 00:16:10|1137.96|1127.16|1138.04|1127.24|1138.04|1127.24|1137.88|1127.08|4
1644106580000|2022-02-06 00:16:20|1138.13|1127.33|1138.25|1127.45|1138.25|1127.45|1137.93|1127.13|3
1644106590000|2022-02-06 00:16:30|1138.26|1127.46|1138.26|1127.46|1138.26|1127.46|1138.25|1127.45|3
1644106600000|2022-02-06 00:16:40|1138.25|1127.45|1138.15|1127.35|1138.26|1127.46|1138.14|1127.34|4
1644106610000|2022-02-06 00:16:50|1138.02|1127.22|1137.9|1127.1|1138.02|1127.22|1137.9|1127.1|2
1644106620000|2022-02-06 00:17:00|1138.02|1127.22|1138.15|1127.35|1138.15|1127.35|1138.02|1127.22|2
1644106630000|2022-02-06 00:17:10|1138.05|1127.25|1138.05|1127.25|1138.05|1127.25|1138.05|1127.25|1
1644106640000|2022-02-06 00:17:20|1138.12|1127.32|1138.12|1127.32|1138.12|1127.32|1138.12|1127.32|1
1644106650000|2022-02-06 00:17:30|1138.15|1127.35|1138.15|1127.35|1138.15|1127.35|1138.15|1127.35|1
1644106670000|2022-02-06 00:17:50|1138.19|1127.39|1138.19|1127.39|1138.19|1127.39|1138.19|1127.39|1
1644106680000|2022-02-06 00:18:00|1138.06|1127.26|1138.11|1127.31|1138.11|1127.31|1137.9|1127.1|5
1644106700000|2022-02-06 00:18:20|1138.01|1127.21|1137.9|1127.1|1138.01|1127.21|1137.9|1127.1|2
1644106710000|2022-02-06 00:18:30|1138.01|1127.21|1138.08|1127.28|1138.11|1127.31|1138.01|1127.21|3
1644106730000|2022-02-06 00:18:50|1138.15|1127.35|1138.15|1127.35|1138.15|1127.35|1138.15|1127.35|1
1644106750000|2022-02-06 00:19:10|1138.02|1127.22|1137.89|1127.09|1138.02|1127.22|1137.89|1127.09|3
1644106760000|2022-02-06 00:19:20|1137.79|1126.99|1137.28|1126.48|1137.79|1126.99|1137.28|1126.48|4
1644106770000|2022-02-06 00:19:30|1137.27|1126.47|1136.71|1125.91|1137.27|1126.47|1136.71|1125.91|6
1644106780000|2022-02-06 00:19:40|1136.57|1125.77|1136.1|1125.3|1136.57|1125.77|1136.1|1125.3|4
1644106800000|2022-02-06 00:20:00|1136|1125.2|1135.44|1124.64|1136|1125.2|1135.44|1124.64|6
1644106810000|2022-02-06 00:20:10|1135.43|1124.63|1135.43|1124.63|1135.43|1124.63|1135.43|1124.63|1
1644106820000|2022-02-06 00:20:20|1135.15|1124.35|1135.11|1124.31|1135.15|1124.35|1135.11|1124.31|2
1644106830000|2022-02-06 00:20:30|1135.21|1124.41|1135.21|1124.41|1135.21|1124.41|1135.21|1124.41|1
1644106840000|2022-02-06 00:20:40|1135.46|1124.66|1135.46|1124.66|1135.46|1124.66|1135.46|1124.66|1
1644106860000|2022-02-06 00:21:00|1135.45|1124.65|1135.47|1124.67|1135.47|1124.67|1135.45|1124.65|2
1644106870000|2022-02-06 00:21:10|1135.6|1124.8|1136.18|1125.38|1136.18|1125.38|1135.6|1124.8|5
1644106880000|2022-02-06 00:21:20|1136.17|1125.37|1136.17|1125.37|1136.17|1125.37|1136.17|1125.37|1
1644106890000|2022-02-06 00:21:30|1136.15|1125.35|1136.15|1125.35|1136.15|1125.35|1136.15|1125.35|1
1644106920000|2022-02-06 00:22:00|1136.13|1125.33|1136.13|1125.33|1136.13|1125.33|1136.13|1125.33|1
1644106940000|2022-02-06 00:22:20|1136.19|1125.39|1136.19|1125.39|1136.19|1125.39|1136.19|1125.39|1
1644106960000|2022-02-06 00:22:40|1136.28|1125.48|1136.7|1125.9|1136.7|1125.9|1136.28|1125.48|3
1644106970000|2022-02-06 00:22:50|1136.84|1126.04|1137.07|1126.27|1137.07|1126.27|1136.84|1126.04|5
1644106980000|2022-02-06 00:23:00|1137.08|1126.28|1137.08|1126.28|1137.08|1126.28|1137.08|1126.28|1
1644106990000|2022-02-06 00:23:10|1137.07|1126.27|1137.1|1126.3|1137.28|1126.48|1137.07|1126.27|6
1644107010000|2022-02-06 00:23:30|1137.3|1126.5|1137.3|1126.5|1137.3|1126.5|1137.3|1126.5|1
1644107020000|2022-02-06 00:23:40|1137.34|1126.54|1137.87|1127.07|1137.87|1127.07|1137.34|1126.54|5
1644107030000|2022-02-06 00:23:50|1137.88|1127.08|1138.94|1128.14|1138.94|1128.14|1137.88|1127.08|7
1644107040000|2022-02-06 00:24:00|1138.96|1128.16|1139|1128.2|1139|1128.2|1138.96|1128.16|2
1644107050000|2022-02-06 00:24:10|1138.96|1128.16|1139|1128.2|1139|1128.2|1138.69|1127.89|6
1644107070000|2022-02-06 00:24:30|1138.87|1128.07|1138.69|1127.89|1138.87|1128.07|1138.69|1127.89|2
1644107080000|2022-02-06 00:24:40|1138.64|1127.84|1138.64|1127.84|1138.64|1127.84|1138.64|1127.84|1
1644107100000|2022-02-06 00:25:00|1138.72|1127.92|1138.98|1128.18|1138.98|1128.18|1138.72|1127.92|4
1644107110000|2022-02-06 00:25:10|1139.02|1128.22|1139.02|1128.22|1139.02|1128.22|1139.02|1128.22|1
1644107120000|2022-02-06 00:25:20|1139.13|1128.33|1139.99|1129.19|1139.99|1129.19|1139.13|1128.33|8
1644107130000|2022-02-06 00:25:30|1140.02|1129.22|1140.12|1129.32|1140.12|1129.32|1140.01|1129.21|5
1644107140000|2022-02-06 00:25:40|1140.45|1129.65|1140.45|1129.65|1140.45|1129.65|1140.45|1129.65|1
1644107150000|2022-02-06 00:25:50|1140.52|1129.72|1140.47|1129.67|1140.52|1129.72|1140.47|1129.67|4
1644107160000|2022-02-06 00:26:00|1140.51|1129.71|1140.56|1129.76|1140.56|1129.76|1140.51|1129.71|3
1644107170000|2022-02-06 00:26:10|1140.39|1129.59|1140.76|1129.96|1140.76|1129.96|1140.39|1129.59|2
1644107180000|2022-02-06 00:26:20|1140.82|1130.02|1140.82|1130.02|1140.82|1130.02|1140.82|1130.02|1
1644107190000|2022-02-06 00:26:30|1140.81|1130.01|1140|1129.2|1140.81|1130.01|1140|1129.2|6
1644107200000|2022-02-06 00:26:40|1139.91|1129.11|1139.91|1129.11|1139.91|1129.11|1139.91|1129.11|1
1644107210000|2022-02-06 00:26:50|1139.82|1129.02|1139.82|1129.02|1139.82|1129.02|1139.82|1129.02|1
1644107230000|2022-02-06 00:27:10|1139.81|1129.01|1139.52|1128.72|1139.81|1129.01|1139.52|1128.72|3
1644107240000|2022-02-06 00:27:20|1139.39|1128.59|1138.94|1128.14|1139.39|1128.59|1138.94|1128.14|5
1644107250000|2022-02-06 00:27:30|1138.91|1128.11|1138.43|1127.63|1138.91|1128.11|1138.43|1127.63|6
1644107270000|2022-02-06 00:27:50|1138.18|1127.38|1138.18|1127.38|1138.18|1127.38|1138.18|1127.38|1
1644107280000|2022-02-06 00:28:00|1138.06|1127.26|1137.91|1127.11|1138.06|1127.26|1137.91|1127.11|5
1644107300000|2022-02-06 00:28:20|1137.9|1127.1|1137.9|1127.1|1137.9|1127.1|1137.9|1127.1|1
1644107320000|2022-02-06 00:28:40|1137.8|1127|1137.69|1126.89|1137.8|1127|1137.69|1126.89|2
1644107330000|2022-02-06 00:28:50|1137.56|1126.76|1137.31|1126.51|1137.56|1126.76|1137.31|1126.51|3
1644107340000|2022-02-06 00:29:00|1137.24|1126.44|1136.24|1125.44|1137.31|1126.51|1136.24|1125.44|8
1644107350000|2022-02-06 00:29:10|1136.18|1125.38|1135.99|1125.19|1136.18|1125.38|1135.99|1125.19|2
1644107360000|2022-02-06 00:29:20|1135.91|1125.11|1136.09|1125.29|1136.09|1125.29|1135.9|1125.1|4
1644107370000|2022-02-06 00:29:30|1136.24|1125.44|1136.68|1125.88|1136.68|1125.88|1136.24|1125.44|3
1644107380000|2022-02-06 00:29:40|1136.63|1125.83|1136.12|1125.32|1136.68|1125.88|1136.1|1125.3|6
1644107390000|2022-02-06 00:29:50|1135.96|1125.16|1135.96|1125.16|1135.96|1125.16|1135.96|1125.16|1
1644107400000|2022-02-06 00:30:00|1135.91|1125.11|1135.78|1124.98|1135.91|1125.11|1135.73|1124.93|3
1644107410000|2022-02-06 00:30:10|1135.88|1125.08|1136.26|1125.46|1136.26|1125.46|1135.88|1125.08|4
1644107420000|2022-02-06 00:30:20|1136.29|1125.49|1136.14|1125.34|1136.6|1125.8|1136.14|1125.34|5
1644107430000|2022-02-06 00:30:30|1136.1|1125.3|1136.1|1125.3|1136.1|1125.3|1136.1|1125.3|1
1644107440000|2022-02-06 00:30:40|1135.95|1125.15|1135.92|1125.12|1135.95|1125.15|1135.92|1125.12|2
1644107460000|2022-02-06 00:31:00|1135.93|1125.13|1135.93|1125.13|1135.93|1125.13|1135.93|1125.13|1
1644107470000|2022-02-06 00:31:10|1135.86|1125.06|1135.86|1125.06|1135.86|1125.06|1135.86|1125.06|1
1644107480000|2022-02-06 00:31:20|1135.84|1125.04|1135.5|1124.7|1135.84|1125.04|1135.5|1124.7|5
1644107490000|2022-02-06 00:31:30|1135.49|1124.69|1135.5|1124.7|1135.5|1124.7|1135.49|1124.69|2
1644107500000|2022-02-06 00:31:40|1135.49|1124.69|1135.49|1124.69|1135.49|1124.69|1135.49|1124.69|1
1644107510000|2022-02-06 00:31:50|1135.35|1124.55|1134.98|1124.18|1135.39|1124.59|1134.98|1124.18|5
1644107520000|2022-02-06 00:32:00|1134.91|1124.11|1134.96|1124.16|1134.96|1124.16|1134.91|1124.11|2
1644107530000|2022-02-06 00:32:10|1135.03|1124.23|1134.64|1123.84|1135.03|1124.23|1134.64|1123.84|4
1644107540000|2022-02-06 00:32:20|1134.38|1123.58|1133.92|1123.12|1134.38|1123.58|1133.92|1123.12|7
1644107550000|2022-02-06 00:32:30|1133.81|1123.01|1133.21|1122.41|1133.81|1123.01|1133.21|1122.41|6
1644107560000|2022-02-06 00:32:40|1133.22|1122.42|1132.93|1122.13|1133.22|1122.42|1132.93|1122.13|5
1644107570000|2022-02-06 00:32:50|1133.01|1122.21|1133.01|1122.21|1133.01|1122.21|1133.01|1122.21|1
1644107580000|2022-02-06 00:33:00|1133.1|1122.3|1132.86|1122.06|1133.1|1122.3|1132.86|1122.06|4
1644107590000|2022-02-06 00:33:10|1132.87|1122.07|1132.29|1121.49|1132.87|1122.07|1132.29|1121.49|3
1644107600000|2022-02-06 00:33:20|1132.09|1121.29|1132.82|1122.02|1132.82|1122.02|1132.09|1121.29|7
1644107610000|2022-02-06 00:33:30|1132.86|1122.06|1132.5|1121.7|1132.86|1122.06|1132.5|1121.7|2
1644107620000|2022-02-06 00:33:40|1132.46|1121.66|1132.46|1121.66|1132.46|1121.66|1132.46|1121.66|1
1644107630000|2022-02-06 00:33:50|1132.4|1121.6|1132.4|1121.6|1132.4|1121.6|1132.4|1121.6|1
1644107640000|2022-02-06 00:34:00|1132.43|1121.63|1132.43|1121.63|1132.43|1121.63|1132.43|1121.63|1
1644107650000|2022-02-06 00:34:10|1132.35|1121.55|1132.35|1121.55|1132.35|1121.55|1132.35|1121.55|1
1644107660000|2022-02-06 00:34:20|1132.29|1121.49|1132.29|1121.49|1132.29|1121.49|1132.29|1121.49|1
1644107670000|2022-02-06 00:34:30|1132.35|1121.55|1132.99|1122.19|1132.99|1122.19|1132.35|1121.55|6
1644107680000|2022-02-06 00:34:40|1133.05|1122.25|1133.1|1122.3|1133.1|1122.3|1133.05|1122.25|2
1644107690000|2022-02-06 00:34:50|1133.13|1122.33|1133.3|1122.5|1133.72|1122.92|1133.13|1122.33|9
1644107710000|2022-02-06 00:35:10|1133.51|1122.71|1133.95|1123.15|1133.95|1123.15|1133.45|1122.65|4
1644107720000|2022-02-06 00:35:20|1134.08|1123.28|1133.91|1123.11|1134.08|1123.28|1133.84|1123.04|6
1644107760000|2022-02-06 00:36:00|1134.1|1123.3|1134.17|1123.37|1134.17|1123.37|1134.1|1123.3|2
1644107770000|2022-02-06 00:36:10|1134.1|1123.3|1134.1|1123.3|1134.17|1123.37|1133.91|1123.11|5
1644107780000|2022-02-06 00:36:20|1134.17|1123.37|1134.34|1123.54|1134.34|1123.54|1134.1|1123.3|5
1644107790000|2022-02-06 00:36:30|1134.55|1123.75|1134.55|1123.75|1134.55|1123.75|1134.55|1123.75|1
1644107810000|2022-02-06 00:36:50|1134.56|1123.76|1135.15|1124.35|1135.15|1124.35|1134.55|1123.75|5
1644107820000|2022-02-06 00:37:00|1135.24|1124.44|1135.28|1124.48|1135.28|1124.48|1135.24|1124.44|2
1644107830000|2022-02-06 00:37:10|1135.33|1124.53|1135.4|1124.6|1135.4|1124.6|1135.33|1124.53|2
1644107840000|2022-02-06 00:37:20|1135.46|1124.66|1137.5|1126.7|1137.88|1127.08|1135.46|1124.66|17
1644107860000|2022-02-06 00:37:40|1137.43|1126.63|1137.37|1126.57|1137.49|1126.69|1137.1|1126.3|7
1644107870000|2022-02-06 00:37:50|1137.4|1126.6|1137.44|1126.64|1137.44|1126.64|1137.4|1126.6|2
1644107880000|2022-02-06 00:38:00|1137.41|1126.61|1137.28|1126.48|1137.44|1126.64|1137.28|1126.48|3
1644107890000|2022-02-06 00:38:10|1137.44|1126.64|1137.28|1126.48|1137.44|1126.64|1137.28|1126.48|4
1644107910000|2022-02-06 00:38:30|1137.03|1126.23|1136.99|1126.19|1137.03|1126.23|1136.99|1126.19|2
1644107920000|2022-02-06 00:38:40|1136.91|1126.11|1136.91|1126.11|1136.91|1126.11|1136.91|1126.11|1
1644107930000|2022-02-06 00:38:50|1136.99|1126.19|1136.91|1126.11|1137.14|1126.34|1136.91|1126.11|4
1644107940000|2022-02-06 00:39:00|1137.14|1126.34|1137.32|1126.52|1137.32|1126.52|1137.14|1126.34|2
1644107960000|2022-02-06 00:39:20|1137.47|1126.67|1137.63|1126.83|1137.63|1126.83|1137.47|1126.67|2
1644107990000|2022-02-06 00:39:50|1137.65|1126.85|1137.52|1126.72|1137.65|1126.85|1137.52|1126.72|2
1644108000000|2022-02-06 00:40:00|1137.44|1126.64|1137.44|1126.64|1137.44|1126.64|1137.44|1126.64|1
1644108010000|2022-02-06 00:40:10|1137.47|1126.67|1137.47|1126.67|1137.47|1126.67|1137.47|1126.67|1
1644108030000|2022-02-06 00:40:30|1137.54|1126.74|1137.32|1126.52|1137.54|1126.74|1137.32|1126.52|2
1644108040000|2022-02-06 00:40:40|1137.39|1126.59|1137.63|1126.83|1137.63|1126.83|1137.39|1126.59|2
1644108050000|2022-02-06 00:40:50|1137.68|1126.88|1137.68|1126.88|1137.68|1126.88|1137.68|1126.88|1
1644108060000|2022-02-06 00:41:00|1137.64|1126.84|1137.67|1126.87|1137.67|1126.87|1137.64|1126.84|2
1644108070000|2022-02-06 00:41:10|1137.59|1126.79|1137.59|1126.79|1137.59|1126.79|1137.59|1126.79|1
1644108100000|2022-02-06 00:41:40|1137.55|1126.75|1137.41|1126.61|1137.55|1126.75|1137.41|1126.61|2
1644108110000|2022-02-06 00:41:50|1137.21|1126.41|1136.95|1126.15|1137.21|1126.41|1136.95|1126.15|2
1644108120000|2022-02-06 00:42:00|1136.91|1126.11|1136.91|1126.11|1136.91|1126.11|1136.91|1126.11|1
1644108130000|2022-02-06 00:42:10|1137.06|1126.26|1137.06|1126.26|1137.2|1126.4|1137.06|1126.26|3
1644108140000|2022-02-06 00:42:20|1137.11|1126.31|1136.85|1126.05|1137.11|1126.31|1136.85|1126.05|6
1644108150000|2022-02-06 00:42:30|1136.82|1126.02|1136.68|1125.88|1136.82|1126.02|1136.68|1125.88|2
1644108160000|2022-02-06 00:42:40|1136.86|1126.06|1136.99|1126.19|1136.99|1126.19|1136.86|1126.06|8
1644108170000|2022-02-06 00:42:50|1137.11|1126.31|1136.98|1126.18|1137.11|1126.31|1136.98|1126.18|4
1644108180000|2022-02-06 00:43:00|1136.91|1126.11|1137.02|1126.22|1137.02|1126.22|1136.81|1126.01|3
1644108190000|2022-02-06 00:43:10|1137.14|1126.34|1137.14|1126.34|1137.14|1126.34|1137.14|1126.34|1
1644108210000|2022-02-06 00:43:30|1137.12|1126.32|1136.84|1126.04|1137.12|1126.32|1136.84|1126.04|3
1644108230000|2022-02-06 00:43:50|1136.83|1126.03|1136.78|1125.98|1136.83|1126.03|1136.78|1125.98|2
1644108240000|2022-02-06 00:44:00|1136.72|1125.92|1136.72|1125.92|1136.72|1125.92|1136.72|1125.92|1
1644108260000|2022-02-06 00:44:20|1136.52|1125.72|1136.36|1125.56|1136.52|1125.72|1136.15|1125.35|4
1644108270000|2022-02-06 00:44:30|1136.21|1125.41|1136.7|1125.9|1136.7|1125.9|1136.21|1125.41|3
1644108280000|2022-02-06 00:44:40|1136.71|1125.91|1136.71|1125.91|1136.71|1125.91|1136.71|1125.91|1
1644108300000|2022-02-06 00:45:00|1136.79|1125.99|1137.16|1126.36|1137.16|1126.36|1136.79|1125.99|6
1644108320000|2022-02-06 00:45:20|1137.31|1126.51|1137.64|1126.84|1137.64|1126.84|1137.31|1126.51|2
1644108330000|2022-02-06 00:45:30|1137.51|1126.71|1137.51|1126.71|1137.51|1126.71|1137.51|1126.71|1
1644108340000|2022-02-06 00:45:40|1137.39|1126.59|1137.02|1126.22|1137.39|1126.59|1137.02|1126.22|3
1644108350000|2022-02-06 00:45:50|1136.94|1126.14|1136.56|1125.76|1136.94|1126.14|1136.56|1125.76|5
1644108360000|2022-02-06 00:46:00|1136.49|1125.69|1136.49|1125.69|1136.49|1125.69|1136.49|1125.69|1
1644108370000|2022-02-06 00:46:10|1136.47|1125.67|1136.42|1125.62|1136.48|1125.68|1136.42|1125.62|3
1644108390000|2022-02-06 00:46:30|1136.27|1125.47|1136.27|1125.47|1136.27|1125.47|1136.27|1125.47|1
1644108400000|2022-02-06 00:46:40|1136.28|1125.48|1136.28|1125.48|1136.28|1125.48|1136.28|1125.48|1
1644108410000|2022-02-06 00:46:50|1136.54|1125.74|1136.54|1125.74|1136.54|1125.74|1136.54|1125.74|1
1644108420000|2022-02-06 00:47:00|1136.48|1125.68|1136.48|1125.68|1136.48|1125.68|1136.48|1125.68|1
1644108440000|2022-02-06 00:47:20|1136.49|1125.69|1137.24|1126.44|1137.24|1126.44|1136.49|1125.69|5
1644108450000|2022-02-06 00:47:30|1137.21|1126.41|1137.37|1126.57|1137.37|1126.57|1137.21|1126.41|3
1644108460000|2022-02-06 00:47:40|1137.43|1126.63|1137.43|1126.63|1137.43|1126.63|1137.43|1126.63|1
1644108470000|2022-02-06 00:47:50|1137.5|1126.7|1137.71|1126.91|1137.71|1126.91|1137.42|1126.62|4
1644108480000|2022-02-06 00:48:00|1137.74|1126.94|1138.47|1127.67|1138.47|1127.67|1137.74|1126.94|8
1644108490000|2022-02-06 00:48:10|1138.62|1127.82|1138.81|1128.01|1138.81|1128.01|1138.62|1127.82|3
1644108510000|2022-02-06 00:48:30|1138.97|1128.17|1138.58|1127.78|1138.97|1128.17|1138.28|1127.48|7
1644108520000|2022-02-06 00:48:40|1138.66|1127.86|1138.98|1128.18|1138.98|1128.18|1138.66|1127.86|6
1644108530000|2022-02-06 00:48:50|1139|1128.2|1138.99|1128.19|1139|1128.2|1138.99|1128.19|2
1644108540000|2022-02-06 00:49:00|1139.26|1128.46|1139.41|1128.61|1139.41|1128.61|1139.26|1128.46|3
1644108550000|2022-02-06 00:49:10|1139.44|1128.64|1139.78|1128.98|1139.78|1128.98|1139.44|1128.64|4
1644108560000|2022-02-06 00:49:20|1139.74|1128.94|1140.15|1129.35|1140.15|1129.35|1139.74|1128.94|5
1644108570000|2022-02-06 00:49:30|1140.02|1129.22|1139.92|1129.12|1140.02|1129.22|1139.92|1129.12|2
1644108580000|2022-02-06 00:49:40|1139.73|1128.93|1139.99|1129.19|1139.99|1129.19|1139.55|1128.75|8
1644108590000|2022-02-06 00:49:50|1140.27|1129.47|1140.38|1129.58|1140.43|1129.63|1140.27|1129.47|5
1644108600000|2022-02-06 00:50:00|1140.42|1129.62|1140.55|1129.75|1140.55|1129.75|1140.38|1129.58|3
1644108610000|2022-02-06 00:50:10|1140.65|1129.85|1141.76|1130.96|1141.76|1130.96|1140.65|1129.85|9
1644108620000|2022-02-06 00:50:20|1141.81|1131.01|1141.8|1131|1141.81|1131.01|1141.8|1131|2
1644108630000|2022-02-06 00:50:30|1141.92|1131.12|1141.99|1131.19|1141.99|1131.19|1141.92|1131.12|2
1644108640000|2022-02-06 00:50:40|1142.03|1131.23|1142.12|1131.32|1142.12|1131.32|1142.03|1131.23|3
1644108660000|2022-02-06 00:51:00|1142.24|1131.44|1142.5|1131.7|1142.5|1131.7|1142.24|1131.44|3
1644108680000|2022-02-06 00:51:20|1142.64|1131.84|1142.64|1131.84|1142.64|1131.84|1142.64|1131.84|1
1644108690000|2022-02-06 00:51:30|1142.58|1131.78|1143.08|1132.28|1143.08|1132.28|1142.58|1131.78|8
1644108720000|2022-02-06 00:52:00|1143.27|1132.47|1143.31|1132.51|1143.31|1132.51|1143.27|1132.47|2
1644108730000|2022-02-06 00:52:10|1143.36|1132.56|1143.3|1132.5|1143.36|1132.56|1143.28|1132.48|3
1644108740000|2022-02-06 00:52:20|1143.48|1132.68|1143.77|1132.97|1143.77|1132.97|1143.48|1132.68|3
1644108760000|2022-02-06 00:52:40|1143.63|1132.83|1143.62|1132.82|1143.63|1132.83|1143.62|1132.82|2
1644108770000|2022-02-06 00:52:50|1143.56|1132.76|1143.69|1132.89|1143.69|1132.89|1143.55|1132.75|3
1644108780000|2022-02-06 00:53:00|1143.68|1132.88|1143.68|1132.88|1143.68|1132.88|1143.68|1132.88|1
1644108790000|2022-02-06 00:53:10|1143.45|1132.65|1143.45|1132.65|1143.45|1132.65|1143.45|1132.65|1
1644108820000|2022-02-06 00:53:40|1143.4|1132.6|1143.91|1133.11|1143.91|1133.11|1143.4|1132.6|5
1644108830000|2022-02-06 00:53:50|1143.94|1133.14|1144.86|1134.06|1144.86|1134.06|1143.94|1133.14|9
1644108840000|2022-02-06 00:54:00|1144.9|1134.1|1144.81|1134.01|1144.9|1134.1|1144.71|1133.91|6
1644108850000|2022-02-06 00:54:10|1144.71|1133.91|1144.83|1134.03|1144.83|1134.03|1144.54|1133.74|4
1644108860000|2022-02-06 00:54:20|1144.81|1134.01|1144.26|1133.46|1144.81|1134.01|1144.26|1133.46|7
1644108870000|2022-02-06 00:54:30|1144.22|1133.42|1144.22|1133.42|1144.22|1133.42|1144.22|1133.42|1
1644108880000|2022-02-06 00:54:40|1144.31|1133.51|1144.31|1133.51|1144.31|1133.51|1144.31|1133.51|1
1644108890000|2022-02-06 00:54:50|1144.35|1133.55|1144.75|1133.95|1144.75|1133.95|1144.35|1133.55|3
1644108900000|2022-02-06 00:55:00|1144.82|1134.02|1144.87|1134.07|1144.87|1134.07|1144.82|1134.02|3
1644108910000|2022-02-06 00:55:10|1144.9|1134.1|1145.17|1134.37|1145.17|1134.37|1144.9|1134.1|3
1644108920000|2022-02-06 00:55:20|1145.2|1134.4|1145.44|1134.64|1145.44|1134.64|1145.17|1134.37|4
1644108930000|2022-02-06 00:55:30|1145.27|1134.47|1145.44|1134.64|1145.44|1134.64|1145|1134.2|4
1644108950000|2022-02-06 00:55:50|1145.27|1134.47|1145.27|1134.47|1145.27|1134.47|1145|1134.2|3
1644108960000|2022-02-06 00:56:00|1145.44|1134.64|1144.73|1133.93|1145.44|1134.64|1144.73|1133.93|5
1644108970000|2022-02-06 00:56:10|1144.65|1133.85|1144.58|1133.78|1144.65|1133.85|1144.58|1133.78|2
1644108980000|2022-02-06 00:56:20|1144.67|1133.87|1144.66|1133.86|1144.67|1133.87|1144.66|1133.86|2
1644108990000|2022-02-06 00:56:30|1144.48|1133.68|1144.48|1133.68|1144.48|1133.68|1144.48|1133.68|1
1644109000000|2022-02-06 00:56:40|1144.39|1133.59|1144.08|1133.28|1144.39|1133.59|1144.08|1133.28|2
1644109010000|2022-02-06 00:56:50|1144.3|1133.5|1144.38|1133.58|1144.39|1133.59|1144.3|1133.5|3
1644109020000|2022-02-06 00:57:00|1144.5|1133.7|1144.39|1133.59|1144.5|1133.7|1144.39|1133.59|2
1644109030000|2022-02-06 00:57:10|1144.5|1133.7|1144.5|1133.7|1144.5|1133.7|1144.5|1133.7|1
1644109040000|2022-02-06 00:57:20|1144.69|1133.89|1145.02|1134.22|1145.02|1134.22|1144.69|1133.89|5
1644109050000|2022-02-06 00:57:30|1144.97|1134.17|1144.94|1134.14|1144.97|1134.17|1144.94|1134.14|2
1644109060000|2022-02-06 00:57:40|1144.97|1134.17|1145.05|1134.25|1145.05|1134.25|1144.97|1134.17|2
1644109080000|2022-02-06 00:58:00|1145.35|1134.55|1145.35|1134.55|1145.35|1134.55|1145.35|1134.55|1
1644109090000|2022-02-06 00:58:10|1145.21|1134.41|1145.28|1134.48|1145.28|1134.48|1145.21|1134.41|2
1644109110000|2022-02-06 00:58:30|1145.42|1134.62|1145.44|1134.64|1145.44|1134.64|1145.42|1134.62|2
1644109120000|2022-02-06 00:58:40|1145.48|1134.68|1145.48|1134.68|1145.48|1134.68|1145.48|1134.68|1
1644109130000|2022-02-06 00:58:50|1145.65|1134.85|1145.65|1134.85|1145.65|1134.85|1145.65|1134.85|1
1644109140000|2022-02-06 00:59:00|1145.6|1134.8|1145.6|1134.8|1145.6|1134.8|1145.6|1134.8|1
1644109150000|2022-02-06 00:59:10|1145.63|1134.83|1145.63|1134.83|1145.63|1134.83|1145.63|1134.83|1
1644109180000|2022-02-06 00:59:40|1145.54|1134.74|1145.47|1134.67|1145.54|1134.74|1145.47|1134.67|2
1644109190000|2022-02-06 00:59:50|1145.46|1134.66|1145.9|1135.1|1145.9|1135.1|1145.46|1134.66|4
1644109200000|2022-02-06 01:00:00|1145.98|1135.18|1146.51|1135.71|1146.51|1135.71|1145.98|1135.18|8
1644109210000|2022-02-06 01:00:10|1146.5|1135.7|1147.09|1136.29|1147.22|1136.42|1146.5|1135.7|5
1644109240000|2022-02-06 01:00:40|1147.13|1136.33|1147.3|1136.5|1147.3|1136.5|1147.08|1136.28|3
1644109250000|2022-02-06 01:00:50|1147.41|1136.61|1147.41|1136.61|1147.41|1136.61|1147.41|1136.61|1
1644109260000|2022-02-06 01:01:00|1147.33|1136.53|1147.55|1136.75|1147.55|1136.75|1147.12|1136.32|5
1644109270000|2022-02-06 01:01:10|1147.63|1136.83|1147.77|1136.97|1147.77|1136.97|1147.63|1136.83|4
1644109280000|2022-02-06 01:01:20|1147.86|1137.06|1147.86|1137.06|1147.86|1137.06|1147.86|1137.06|1
1644109290000|2022-02-06 01:01:30|1147.85|1137.05|1149.56|1138.76|1149.62|1138.82|1147.85|1137.05|12
1644109300000|2022-02-06 01:01:40|1149.3|1138.5|1149.43|1138.63|1149.57|1138.77|1149.16|1138.36|9
1644109310000|2022-02-06 01:01:50|1149.24|1138.44|1149.45|1138.65|1149.45|1138.65|1149.24|1138.44|3
1644109320000|2022-02-06 01:02:00|1149.6|1138.8|1149.46|1138.66|1149.6|1138.8|1149.15|1138.35|6
1644109330000|2022-02-06 01:02:10|1149.53|1138.73|1149.1|1138.3|1149.53|1138.73|1149.1|1138.3|3
1644109340000|2022-02-06 01:02:20|1149|1138.2|1148.01|1137.21|1149|1138.2|1148.01|1137.21|6
1644109360000|2022-02-06 01:02:40|1148|1137.2|1147.52|1136.72|1148|1137.2|1147.45|1136.65|9
1644109370000|2022-02-06 01:02:50|1147.54|1136.74|1147.81|1137.01|1147.81|1137.01|1147.54|1136.74|2
1644109380000|2022-02-06 01:03:00|1147.9|1137.1|1147.9|1137.1|1147.9|1137.1|1147.9|1137.1|1
1644109390000|2022-02-06 01:03:10|1147.69|1136.89|1147.82|1137.02|1147.87|1137.07|1147.54|1136.74|4
1644109400000|2022-02-06 01:03:20|1147.49|1136.69|1147.53|1136.73|1147.6|1136.8|1147.49|1136.69|5
1644109410000|2022-02-06 01:03:30|1147.39|1136.59|1147.1|1136.3|1147.39|1136.59|1147.1|1136.3|3
1644109420000|2022-02-06 01:03:40|1146.88|1136.08|1146.87|1136.07|1146.88|1136.08|1146.87|1136.07|2
1644109430000|2022-02-06 01:03:50|1146.84|1136.04|1147.2|1136.4|1147.2|1136.4|1146.6|1135.8|9
1644109440000|2022-02-06 01:04:00|1147.11|1136.31|1146.89|1136.09|1147.2|1136.4|1146.89|1136.09|7
1644109450000|2022-02-06 01:04:10|1146.9|1136.1|1147.18|1136.38|1147.18|1136.38|1146.9|1136.1|4
1644109460000|2022-02-06 01:04:20|1147.53|1136.73|1147.77|1136.97|1147.77|1136.97|1147.53|1136.73|2
1644109490000|2022-02-06 01:04:50|1147.88|1137.08|1147.84|1137.04|1147.88|1137.08|1147.84|1137.04|2
1644109500000|2022-02-06 01:05:00|1147.97|1137.17|1147.9|1137.1|1147.97|1137.17|1147.84|1137.04|4
1644109510000|2022-02-06 01:05:10|1147.88|1137.08|1147.89|1137.09|1147.89|1137.09|1147.84|1137.04|3
1644109520000|2022-02-06 01:05:20|1147.95|1137.15|1147.89|1137.09|1147.95|1137.15|1147.89|1137.09|2
1644109530000|2022-02-06 01:05:30|1147.92|1137.12|1147.88|1137.08|1147.92|1137.12|1147.88|1137.08|2
1644109540000|2022-02-06 01:05:40|1147.9|1137.1|1148.08|1137.28|1148.08|1137.28|1147.9|1137.1|3
1644109550000|2022-02-06 01:05:50|1148.14|1137.34|1148.14|1137.34|1148.14|1137.34|1148.14|1137.34|1
1644109560000|2022-02-06 01:06:00|1148.41|1137.61|1148.41|1137.61|1148.41|1137.61|1148.41|1137.61|1
1644109570000|2022-02-06 01:06:10|1148.46|1137.66|1148.46|1137.66|1148.46|1137.66|1148.46|1137.66|1
1644109580000|2022-02-06 01:06:20|1148.28|1137.48|1148.28|1137.48|1148.28|1137.48|1148.28|1137.48|1
1644109590000|2022-02-06 01:06:30|1148.16|1137.36|1147.64|1136.84|1148.16|1137.36|1147.64|1136.84|4
1644109600000|2022-02-06 01:06:40|1147.45|1136.65|1147.36|1136.56|1147.45|1136.65|1147.36|1136.56|2
1644109610000|2022-02-06 01:06:50|1147.13|1136.33|1147.14|1136.34|1147.17|1136.37|1147.13|1136.33|3
1644109620000|2022-02-06 01:07:00|1147.24|1136.44|1147.63|1136.83|1147.63|1136.83|1147.24|1136.44|4
1644109630000|2022-02-06 01:07:10|1147.8|1137|1147.8|1137|1147.8|1137|1147.8|1137|1
1644109640000|2022-02-06 01:07:20|1147.73|1136.93|1147.73|1136.93|1147.73|1136.93|1147.73|1136.93|1
1644109650000|2022-02-06 01:07:30|1147.77|1136.97|1147.8|1137|1147.8|1137|1147.2|1136.4|7
1644109660000|2022-02-06 01:07:40|1147.97|1137.17|1148.19|1137.39|1148.19|1137.39|1147.97|1137.17|2
1644109670000|2022-02-06 01:07:50|1148.16|1137.36|1148.16|1137.36|1148.16|1137.36|1148.16|1137.36|1
1644109680000|2022-02-06 01:08:00|1148.13|1137.33|1148.13|1137.33|1148.13|1137.33|1148.13|1137.33|1
1644109690000|2022-02-06 01:08:10|1148.08|1137.28|1148.16|1137.36|1148.16|1137.36|1148.08|1137.28|2
1644109710000|2022-02-06 01:08:30|1148.13|1137.33|1148.49|1137.69|1148.49|1137.69|1148.13|1137.33|3
1644109720000|2022-02-06 01:08:40|1148.46|1137.66|1148.47|1137.67|1148.47|1137.67|1148.46|1137.66|2
1644109730000|2022-02-06 01:08:50|1148.56|1137.76|1148.56|1137.76|1148.56|1137.76|1148.56|1137.76|1
1644109740000|2022-02-06 01:09:00|1148.53|1137.73|1149.04|1138.24|1149.04|1138.24|1148.53|1137.73|3
1644109750000|2022-02-06 01:09:10|1149.28|1138.48|1149.23|1138.43|1149.28|1138.48|1149.23|1138.43|2
1644109760000|2022-02-06 01:09:20|1149.15|1138.35|1148.91|1138.11|1149.15|1138.35|1148.91|1138.11|3
1644109780000|2022-02-06 01:09:40|1148.69|1137.89|1148.69|1137.89|1148.69|1137.89|1148.69|1137.89|1
1644109790000|2022-02-06 01:09:50|1148.91|1138.11|1148.91|1138.11|1148.91|1138.11|1148.91|1138.11|1
1644109800000|2022-02-06 01:10:00|1149.02|1138.22|1149.12|1138.32|1149.14|1138.34|1149.02|1138.22|3
1644109810000|2022-02-06 01:10:10|1149.26|1138.46|1149.26|1138.46|1149.26|1138.46|1149.26|1138.46|1
1644109820000|2022-02-06 01:10:20|1149.28|1138.48|1149.28|1138.48|1149.28|1138.48|1149.28|1138.48|1
1644109830000|2022-02-06 01:10:30|1149.61|1138.81|1149.5|1138.7|1149.66|1138.86|1149.5|1138.7|3
1644109840000|2022-02-06 01:10:40|1149.47|1138.67|1149.47|1138.67|1149.47|1138.67|1149.47|1138.67|1
1644109850000|2022-02-06 01:10:50|1149.42|1138.62|1149.88|1139.08|1149.88|1139.08|1149.42|1138.62|4
1644109860000|2022-02-06 01:11:00|1150.08|1139.28|1150.08|1139.28|1150.08|1139.28|1150.08|1139.28|1
1644109870000|2022-02-06 01:11:10|1150.03|1139.23|1150.03|1139.23|1150.03|1139.23|1150.03|1139.23|1
1644109880000|2022-02-06 01:11:20|1150.2|1139.4|1150.1|1139.3|1150.2|1139.4|1150.1|1139.3|3
1644109890000|2022-02-06 01:11:30|1150.15|1139.35|1150.19|1139.39|1150.19|1139.39|1150.15|1139.35|2
1644109920000|2022-02-06 01:12:00|1150.2|1139.4|1150.2|1139.4|1150.2|1139.4|1150.2|1139.4|1
1644109970000|2022-02-06 01:12:50|1150.1|1139.3|1150.07|1139.27|1150.14|1139.34|1150.07|1139.27|3
1644109980000|2022-02-06 01:13:00|1150.08|1139.28|1150.08|1139.28|1150.08|1139.28|1150.08|1139.28|1
1644110020000|2022-02-06 01:13:40|1150.1|1139.3|1150.1|1139.3|1150.1|1139.3|1150.03|1139.23|3
1644110040000|2022-02-06 01:14:00|1150.12|1139.32|1150.12|1139.32|1150.12|1139.32|1150.12|1139.32|1
1644110050000|2022-02-06 01:14:10|1150.1|1139.3|1150.1|1139.3|1150.1|1139.3|1150.1|1139.3|1
1644110060000|2022-02-06 01:14:20|1150.12|1139.32|1150.12|1139.32|1150.12|1139.32|1150.12|1139.32|1
1644110070000|2022-02-06 01:14:30|1150.07|1139.27|1150.07|1139.27|1150.07|1139.27|1150.07|1139.27|1
1644110080000|2022-02-06 01:14:40|1149.95|1139.15|1150.01|1139.21|1150.01|1139.21|1149.95|1139.15|2
1644110090000|2022-02-06 01:14:50|1150.16|1139.36|1150.16|1139.36|1150.16|1139.36|1150.16|1139.36|1
1644110100000|2022-02-06 01:15:00|1150.26|1139.46|1150.63|1139.83|1150.63|1139.83|1150.26|1139.46|3
1644110110000|2022-02-06 01:15:10|1150.76|1139.96|1150.78|1139.98|1150.78|1139.98|1150.76|1139.96|2
1644110120000|2022-02-06 01:15:20|1150.77|1139.97|1150.94|1140.14|1150.94|1140.14|1150.77|1139.97|3
1644110130000|2022-02-06 01:15:30|1151.03|1140.23|1151.18|1140.38|1151.18|1140.38|1151.03|1140.23|2
1644110160000|2022-02-06 01:16:00|1151.21|1140.41|1151.21|1140.41|1151.21|1140.41|1151.21|1140.41|1
1644110170000|2022-02-06 01:16:10|1151.39|1140.59|1151.41|1140.61|1151.41|1140.61|1151.39|1140.59|2
1644110180000|2022-02-06 01:16:20|1151.27|1140.47|1149.75|1138.95|1151.27|1140.47|1149.75|1138.95|10
1644110190000|2022-02-06 01:16:30|1149.63|1138.83|1147.48|1136.68|1149.63|1138.83|1147.48|1136.68|17
1644110200000|2022-02-06 01:16:40|1147.62|1136.82|1147.63|1136.83|1147.63|1136.83|1147.62|1136.82|2
1644110210000|2022-02-06 01:16:50|1147.49|1136.69|1146.81|1136.01|1147.49|1136.69|1146.75|1135.95|6
1644110220000|2022-02-06 01:17:00|1146.65|1135.85|1146.64|1135.84|1146.65|1135.85|1146.64|1135.84|2
1644110230000|2022-02-06 01:17:10|1146.65|1135.85|1146.59|1135.79|1146.65|1135.85|1146.59|1135.79|2
1644110240000|2022-02-06 01:17:20|1146.68|1135.88|1146.68|1135.88|1146.68|1135.88|1146.68|1135.88|1
1644110260000|2022-02-06 01:17:40|1146.66|1135.86|1146.44|1135.64|1146.84|1136.04|1146.44|1135.64|5
1644110270000|2022-02-06 01:17:50|1146.49|1135.69|1146.49|1135.69|1146.49|1135.69|1146.49|1135.69|1
1644110280000|2022-02-06 01:18:00|1146.54|1135.74|1146.6|1135.8|1146.6|1135.8|1146.54|1135.74|2
1644110290000|2022-02-06 01:18:10|1146.39|1135.59|1146.37|1135.57|1146.39|1135.59|1146.37|1135.57|2
1644110310000|2022-02-06 01:18:30|1146.21|1135.41|1145.64|1134.84|1146.21|1135.41|1145.64|1134.84|5
1644110320000|2022-02-06 01:18:40|1145.7|1134.9|1144.62|1133.82|1145.7|1134.9|1144.62|1133.82|6
1644110330000|2022-02-06 01:18:50|1144.55|1133.75|1142.95|1132.15|1144.55|1133.75|1142.95|1132.15|11
1644110340000|2022-02-06 01:19:00|1142.87|1132.07|1143.47|1132.67|1143.47|1132.67|1142.87|1132.07|8
1644110350000|2022-02-06 01:19:10|1143.35|1132.55|1143.66|1132.86|1143.74|1132.94|1143.35|1132.55|8
1644110360000|2022-02-06 01:19:20|1143.7|1132.9|1143.7|1132.9|1143.7|1132.9|1143.7|1132.9|1
1644110370000|2022-02-06 01:19:30|1143.41|1132.61|1143.03|1132.23|1143.41|1132.61|1143.03|1132.23|4
1644110400000|2022-02-06 01:20:00|1142.91|1132.11|1142.8|1132|1142.91|1132.11|1142.8|1132|2
1644110410000|2022-02-06 01:20:10|1142.78|1131.98|1142.78|1131.98|1142.78|1131.98|1142.78|1131.98|1
1644110420000|2022-02-06 01:20:20|1142.8|1132|1142.77|1131.97|1142.8|1132|1142.77|1131.97|2
1644110430000|2022-02-06 01:20:30|1142.83|1132.03|1142.75|1131.95|1142.83|1132.03|1142.75|1131.95|2
1644110440000|2022-02-06 01:20:40|1142.83|1132.03|1142.83|1132.03|1142.83|1132.03|1142.83|1132.03|1
1644110450000|2022-02-06 01:20:50|1142.62|1131.82|1142.62|1131.82|1142.62|1131.82|1142.62|1131.82|1
1644110460000|2022-02-06 01:21:00|1142.64|1131.84|1142.64|1131.84|1142.64|1131.84|1142.64|1131.84|1
1644110470000|2022-02-06 01:21:10|1142.52|1131.72|1142.52|1131.72|1142.52|1131.72|1142.52|1131.72|1
1644110480000|2022-02-06 01:21:20|1142.47|1131.67|1142.47|1131.67|1142.47|1131.67|1142.47|1131.67|1
1644110500000|2022-02-06 01:21:40|1142.55|1131.75|1142.55|1131.75|1142.55|1131.75|1142.55|1131.75|1
1644110510000|2022-02-06 01:21:50|1142.49|1131.69|1142.49|1131.69|1142.49|1131.69|1142.49|1131.69|1
1644110540000|2022-02-06 01:22:20|1142.78|1131.98|1143.99|1133.19|1143.99|1133.19|1142.78|1131.98|11
1644110550000|2022-02-06 01:22:30|1144.08|1133.28|1143.97|1133.17|1144.18|1133.38|1143.97|1133.17|3
1644110570000|2022-02-06 01:22:50|1143.96|1133.16|1143.94|1133.14|1143.96|1133.16|1143.94|1133.14|2
1644110600000|2022-02-06 01:23:20|1143.91|1133.11|1144.08|1133.28|1144.08|1133.28|1143.91|1133.11|2
1644110620000|2022-02-06 01:23:40|1144.03|1133.23|1144.03|1133.23|1144.03|1133.23|1144.03|1133.23|1
1644110630000|2022-02-06 01:23:50|1144.22|1133.42|1144.07|1133.27|1144.22|1133.42|1144.07|1133.27|3
1644110660000|2022-02-06 01:24:20|1143.99|1133.19|1143.99|1133.19|1143.99|1133.19|1143.99|1133.19|1
1644110690000|2022-02-06 01:24:50|1144|1133.2|1143.99|1133.19|1144|1133.2|1143.99|1133.19|2
1644110700000|2022-02-06 01:25:00|1143.93|1133.13|1144.08|1133.28|1144.08|1133.28|1143.93|1133.13|2
1644110710000|2022-02-06 01:25:10|1144.13|1133.33|1143.31|1132.51|1144.13|1133.33|1143.31|1132.51|7
1644110720000|2022-02-06 01:25:20|1143.06|1132.26|1143.06|1132.26|1143.06|1132.26|1143.06|1132.26|1
1644110760000|2022-02-06 01:26:00|1143.18|1132.38|1143.18|1132.38|1143.18|1132.38|1143.18|1132.38|1
1644110790000|2022-02-06 01:26:30|1143.01|1132.21|1142.89|1132.09|1143.01|1132.21|1142.89|1132.09|2
1644110800000|2022-02-06 01:26:40|1142.91|1132.11|1142.9|1132.1|1142.91|1132.11|1142.9|1132.1|2
1644110810000|2022-02-06 01:26:50|1143.1|1132.3|1143.56|1132.76|1143.56|1132.76|1143.1|1132.3|3
1644110820000|2022-02-06 01:27:00|1143.57|1132.77|1143.57|1132.77|1143.57|1132.77|1143.57|1132.77|1
1644110830000|2022-02-06 01:27:10|1143.73|1132.93|1143.93|1133.13|1143.93|1133.13|1143.73|1132.93|4
1644110880000|2022-02-06 01:28:00|1143.92|1133.12|1143.97|1133.17|1143.97|1133.17|1143.92|1133.12|2
1644110900000|2022-02-06 01:28:20|1143.91|1133.11|1143.91|1133.11|1143.91|1133.11|1143.91|1133.11|1
1644110940000|2022-02-06 01:29:00|1143.92|1133.12|1143.92|1133.12|1143.92|1133.12|1143.92|1133.12|1
1644110970000|2022-02-06 01:29:30|1143.82|1133.02|1144.81|1134.01|1144.81|1134.01|1143.82|1133.02|7
1644110980000|2022-02-06 01:29:40|1144.91|1134.11|1145.82|1135.02|1145.82|1135.02|1144.91|1134.11|4
1644110990000|2022-02-06 01:29:50|1145.89|1135.09|1145.89|1135.09|1145.89|1135.09|1145.89|1135.09|1
1644111000000|2022-02-06 01:30:00|1145.9|1135.1|1145.92|1135.12|1145.92|1135.12|1145.9|1135.1|2
1644111010000|2022-02-06 01:30:10|1145.93|1135.13|1147.57|1136.77|1147.57|1136.77|1145.93|1135.13|9
1644111020000|2022-02-06 01:30:20|1147.9|1137.1|1147.81|1137.01|1147.9|1137.1|1147.81|1137.01|2
1644111030000|2022-02-06 01:30:30|1147.69|1136.89|1147.24|1136.44|1147.69|1136.89|1147.24|1136.44|3
1644111040000|2022-02-06 01:30:40|1147.21|1136.41|1147.21|1136.41|1147.21|1136.41|1147.21|1136.41|1
1644111050000|2022-02-06 01:30:50|1147.01|1136.21|1147.01|1136.21|1147.01|1136.21|1147.01|1136.21|1
1644111060000|2022-02-06 01:31:00|1147.02|1136.22|1147.02|1136.22|1147.02|1136.22|1147.02|1136.22|1
1644111070000|2022-02-06 01:31:10|1147.12|1136.32|1147.19|1136.39|1147.19|1136.39|1147.12|1136.32|3
1644111080000|2022-02-06 01:31:20|1147.28|1136.48|1147.28|1136.48|1147.3|1136.5|1147.28|1136.48|3
1644111090000|2022-02-06 01:31:30|1147.29|1136.49|1147.51|1136.71|1147.51|1136.71|1147.29|1136.49|2
1644111100000|2022-02-06 01:31:40|1147.28|1136.48|1147.28|1136.48|1147.28|1136.48|1147.28|1136.48|1
1644111120000|2022-02-06 01:32:00|1147.35|1136.55|1147.35|1136.55|1147.35|1136.55|1147.35|1136.55|1
1644111140000|2022-02-06 01:32:20|1147.28|1136.48|1147.28|1136.48|1147.28|1136.48|1147.28|1136.48|1
1644111150000|2022-02-06 01:32:30|1147.3|1136.5|1147.28|1136.48|1147.3|1136.5|1147.28|1136.48|4
1644111160000|2022-02-06 01:32:40|1147.16|1136.36|1146.16|1135.36|1147.16|1136.36|1146.16|1135.36|8
1644111170000|2022-02-06 01:32:50|1146.15|1135.35|1146.15|1135.35|1146.15|1135.35|1146.15|1135.35|1
1644111190000|2022-02-06 01:33:10|1146.17|1135.37|1146.17|1135.37|1146.17|1135.37|1146.17|1135.37|1
1644111200000|2022-02-06 01:33:20|1146.08|1135.28|1145.35|1134.55|1146.08|1135.28|1145.35|1134.55|6
1644111220000|2022-02-06 01:33:40|1144.99|1134.19|1144.99|1134.19|1144.99|1134.19|1144.99|1134.19|1
1644111230000|2022-02-06 01:33:50|1145|1134.2|1145|1134.2|1145|1134.2|1145|1134.2|1
1644111260000|2022-02-06 01:34:20|1144.93|1134.13|1144.93|1134.13|1144.93|1134.13|1144.93|1134.13|1
1644111290000|2022-02-06 01:34:50|1145.15|1134.35|1145.83|1135.03|1145.83|1135.03|1145.15|1134.35|5
1644111300000|2022-02-06 01:35:00|1146.1|1135.3|1146.1|1135.3|1146.1|1135.3|1146.1|1135.3|1
1644111310000|2022-02-06 01:35:10|1145.98|1135.18|1145.98|1135.18|1145.98|1135.18|1145.98|1135.18|1
1644111320000|2022-02-06 01:35:20|1145.99|1135.19|1145.99|1135.19|1145.99|1135.19|1145.99|1135.19|1
1644111340000|2022-02-06 01:35:40|1146.08|1135.28|1146.08|1135.28|1146.08|1135.28|1146.08|1135.28|1
1644111360000|2022-02-06 01:36:00|1145.99|1135.19|1146.02|1135.22|1146.02|1135.22|1145.99|1135.19|2
1644111370000|2022-02-06 01:36:10|1146.15|1135.35|1146.15|1135.35|1146.39|1135.59|1146.15|1135.35|3
1644111380000|2022-02-06 01:36:20|1146.14|1135.34|1146.26|1135.46|1146.26|1135.46|1146.14|1135.34|3
1644111390000|2022-02-06 01:36:30|1146.27|1135.47|1146.27|1135.47|1146.27|1135.47|1146.27|1135.47|1
1644111410000|2022-02-06 01:36:50|1146.48|1135.68|1146.72|1135.92|1146.72|1135.92|1146.27|1135.47|5
1644111420000|2022-02-06 01:37:00|1146.68|1135.88|1146.78|1135.98|1146.78|1135.98|1146.68|1135.88|2
1644111430000|2022-02-06 01:37:10|1146.89|1136.09|1146.9|1136.1|1146.9|1136.1|1146.89|1136.09|2
1644111440000|2022-02-06 01:37:20|1146.95|1136.15|1146.96|1136.16|1146.96|1136.16|1146.95|1136.15|2
1644111450000|2022-02-06 01:37:30|1147.2|1136.4|1147.23|1136.43|1147.23|1136.43|1147.2|1136.4|2
1644111480000|2022-02-06 01:38:00|1147.19|1136.39|1147.19|1136.39|1147.19|1136.39|1147.19|1136.39|1
1644111490000|2022-02-06 01:38:10|1147.21|1136.41|1147.21|1136.41|1147.21|1136.41|1147.21|1136.41|1
1644111520000|2022-02-06 01:38:40|1147.18|1136.38|1147.18|1136.38|1147.18|1136.38|1147.18|1136.38|1
1644111530000|2022-02-06 01:38:50|1147.2|1136.4|1147.2|1136.4|1147.2|1136.4|1147.2|1136.4|1
1644111540000|2022-02-06 01:39:00|1147.36|1136.56|1147.36|1136.56|1147.36|1136.56|1147.36|1136.56|1
1644111550000|2022-02-06 01:39:10|1147.26|1136.46|1147.9|1137.1|1147.9|1137.1|1147.26|1136.46|6
1644111560000|2022-02-06 01:39:20|1147.91|1137.11|1148.22|1137.42|1148.26|1137.46|1147.91|1137.11|5
1644111570000|2022-02-06 01:39:30|1148.12|1137.32|1147.97|1137.17|1148.12|1137.32|1147.97|1137.17|3
1644111580000|2022-02-06 01:39:40|1147.76|1136.96|1147.76|1136.96|1147.76|1136.96|1147.76|1136.96|1
1644111600000|2022-02-06 01:40:00|1147.75|1136.95|1147.75|1136.95|1147.75|1136.95|1147.75|1136.95|1
1644111620000|2022-02-06 01:40:20|1147.85|1137.05|1147.85|1137.05|1147.85|1137.05|1147.85|1137.05|1
1644111630000|2022-02-06 01:40:30|1147.96|1137.16|1148.07|1137.27|1148.07|1137.27|1147.96|1137.16|2
1644111640000|2022-02-06 01:40:40|1148.31|1137.51|1148.31|1137.51|1148.31|1137.51|1148.31|1137.51|1
1644111650000|2022-02-06 01:40:50|1148.32|1137.52|1148.32|1137.52|1148.32|1137.52|1148.32|1137.52|1
1644111660000|2022-02-06 01:41:00|1148.15|1137.35|1146.93|1136.13|1148.15|1137.35|1146.93|1136.13|7
1644111690000|2022-02-06 01:41:30|1147|1136.2|1147|1136.2|1147|1136.2|1147|1136.2|1
1644111710000|2022-02-06 01:41:50|1146.94|1136.14|1146.94|1136.14|1146.94|1136.14|1146.94|1136.14|1
1644111720000|2022-02-06 01:42:00|1147.01|1136.21|1147.01|1136.21|1147.01|1136.21|1147.01|1136.21|1
1644111800000|2022-02-06 01:43:20|1146.93|1136.13|1146.93|1136.13|1146.93|1136.13|1146.93|1136.13|1
1644111810000|2022-02-06 01:43:30|1146.92|1136.12|1146.92|1136.12|1146.92|1136.12|1146.92|1136.12|1
1644111820000|2022-02-06 01:43:40|1146.88|1136.08|1147|1136.2|1147|1136.2|1146.88|1136.08|2
1644111830000|2022-02-06 01:43:50|1147.11|1136.31|1147.11|1136.31|1147.11|1136.31|1147.11|1136.31|1
1644111850000|2022-02-06 01:44:10|1147.1|1136.3|1147.47|1136.67|1147.47|1136.67|1147.1|1136.3|3
1644111860000|2022-02-06 01:44:20|1147.64|1136.84|1147.82|1137.02|1147.82|1137.02|1147.64|1136.84|3
1644111880000|2022-02-06 01:44:40|1147.92|1137.12|1148.13|1137.33|1148.13|1137.33|1147.92|1137.12|2
1644111890000|2022-02-06 01:44:50|1148.27|1137.47|1148.27|1137.47|1148.27|1137.47|1148.27|1137.47|1
1644111900000|2022-02-06 01:45:00|1148.26|1137.46|1148.26|1137.46|1148.26|1137.46|1148.26|1137.46|1
1644111910000|2022-02-06 01:45:10|1148.17|1137.37|1147.6|1136.8|1148.17|1137.37|1147.6|1136.8|5
1644111920000|2022-02-06 01:45:20|1147.22|1136.42|1147.32|1136.52|1147.32|1136.52|1147.22|1136.42|2
1644111930000|2022-02-06 01:45:30|1147.4|1136.6|1147.4|1136.6|1147.4|1136.6|1147.4|1136.6|1
1644111940000|2022-02-06 01:45:40|1147.41|1136.61|1147.4|1136.6|1147.41|1136.61|1147.4|1136.6|2
1644111960000|2022-02-06 01:46:00|1147.41|1136.61|1147.41|1136.61|1147.41|1136.61|1147.41|1136.61|1
1644111970000|2022-02-06 01:46:10|1147.42|1136.62|1147.81|1137.01|1147.81|1137.01|1147.42|1136.62|4
1644111980000|2022-02-06 01:46:20|1147.95|1137.15|1147.99|1137.19|1147.99|1137.19|1147.95|1137.15|2
1644112000000|2022-02-06 01:46:40|1148.14|1137.34|1148.23|1137.43|1148.23|1137.43|1148.14|1137.34|3
1644112020000|2022-02-06 01:47:00|1148.19|1137.39|1148.19|1137.39|1148.19|1137.39|1148.19|1137.39|1
1644112030000|2022-02-06 01:47:10|1148.45|1137.65|1148.62|1137.82|1148.62|1137.82|1148.45|1137.65|2
1644112040000|2022-02-06 01:47:20|1148.72|1137.92|1148.56|1137.76|1148.72|1137.92|1148.56|1137.76|3
1644112050000|2022-02-06 01:47:30|1148.58|1137.78|1149.01|1138.21|1149.01|1138.21|1148.57|1137.77|4
1644112060000|2022-02-06 01:47:40|1149.14|1138.34|1149.43|1138.63|1149.43|1138.63|1149.14|1138.34|2
1644112080000|2022-02-06 01:48:00|1149.36|1138.56|1149.73|1138.93|1149.73|1138.93|1149.36|1138.56|3
1644112100000|2022-02-06 01:48:20|1149.79|1138.99|1149.54|1138.74|1149.79|1138.99|1149.54|1138.74|3
1644112120000|2022-02-06 01:48:40|1149.32|1138.52|1149.31|1138.51|1149.32|1138.52|1149.31|1138.51|2
1644112130000|2022-02-06 01:48:50|1149|1138.2|1148.94|1138.14|1149.28|1138.48|1148.94|1138.14|6
1644112140000|2022-02-06 01:49:00|1148.38|1137.58|1148.16|1137.36|1148.38|1137.58|1147.94|1137.14|3
1644112150000|2022-02-06 01:49:10|1148.28|1137.48|1148.49|1137.69|1148.49|1137.69|1148.28|1137.48|2
1644112160000|2022-02-06 01:49:20|1148.56|1137.76|1149.63|1138.83|1149.63|1138.83|1148.56|1137.76|8
1644112170000|2022-02-06 01:49:30|1149.67|1138.87|1149.21|1138.41|1149.67|1138.87|1149.14|1138.34|6
1644112180000|2022-02-06 01:49:40|1149.28|1138.48|1149.24|1138.44|1149.29|1138.49|1149.23|1138.43|8
1644112190000|2022-02-06 01:49:50|1149.29|1138.49|1149.29|1138.49|1149.29|1138.49|1149.24|1138.44|5
1644112200000|2022-02-06 01:50:00|1149.25|1138.45|1149.27|1138.47|1149.29|1138.49|1149.22|1138.42|5
1644112210000|2022-02-06 01:50:10|1149.2|1138.4|1149.2|1138.4|1149.2|1138.4|1149.2|1138.4|1
1644112230000|2022-02-06 01:50:30|1149.03|1138.23|1149.03|1138.23|1149.03|1138.23|1149.03|1138.23|1
1644112260000|2022-02-06 01:51:00|1149.2|1138.4|1149.21|1138.41|1149.21|1138.41|1149.2|1138.4|2
1644112270000|2022-02-06 01:51:10|1149.19|1138.39|1149.19|1138.39|1149.19|1138.39|1149.19|1138.39|1
1644112280000|2022-02-06 01:51:20|1149.45|1138.65|1149.45|1138.65|1149.45|1138.65|1149.19|1138.39|5
1644112290000|2022-02-06 01:51:30|1149.57|1138.77|1150.01|1139.21|1150.01|1139.21|1149.57|1138.77|5
1644112300000|2022-02-06 01:51:40|1150|1139.2|1150|1139.2|1150|1139.2|1150|1139.2|1
1644112310000|2022-02-06 01:51:50|1149.99|1139.19|1150.81|1140.01|1150.81|1140.01|1149.99|1139.19|8
1644112320000|2022-02-06 01:52:00|1150.82|1140.02|1150.99|1140.19|1150.99|1140.19|1150.82|1140.02|2
1644112330000|2022-02-06 01:52:10|1151.18|1140.38|1151.18|1140.38|1151.18|1140.38|1151.18|1140.38|1
1644112340000|2022-02-06 01:52:20|1151.26|1140.46|1151.84|1141.04|1151.84|1141.04|1151.26|1140.46|6
1644112350000|2022-02-06 01:52:30|1151.93|1141.13|1151.94|1141.14|1151.94|1141.14|1151.93|1141.13|2
1644112380000|2022-02-06 01:53:00|1151.95|1141.15|1151.95|1141.15|1151.95|1141.15|1151.95|1141.15|1
1644112390000|2022-02-06 01:53:10|1152.04|1141.24|1152.04|1141.24|1152.04|1141.24|1152.04|1141.24|1
1644112400000|2022-02-06 01:53:20|1152.16|1141.36|1152.16|1141.36|1152.16|1141.36|1152.16|1141.36|1
1644112420000|2022-02-06 01:53:40|1152.17|1141.37|1153.39|1142.59|1153.68|1142.88|1152.17|1141.37|13
1644112430000|2022-02-06 01:53:50|1153.56|1142.76|1153.93|1143.13|1153.93|1143.13|1153.56|1142.76|5
1644112440000|2022-02-06 01:54:00|1153.99|1143.19|1153.93|1143.13|1153.99|1143.19|1153.93|1143.13|2
1644112450000|2022-02-06 01:54:10|1153.94|1143.14|1154.8|1144|1154.8|1144|1153.93|1143.13|5
1644112460000|2022-02-06 01:54:20|1154.79|1143.99|1154.79|1143.99|1154.79|1143.99|1154.22|1143.42|6
1644112470000|2022-02-06 01:54:30|1154.65|1143.85|1154.06|1143.26|1154.65|1143.85|1154.06|1143.26|4
1644112480000|2022-02-06 01:54:40|1154.33|1143.53|1155.23|1144.43|1155.23|1144.43|1154.33|1143.53|5
1644112490000|2022-02-06 01:54:50|1155.39|1144.59|1155.69|1144.89|1155.69|1144.89|1155.36|1144.56|4
1644112500000|2022-02-06 01:55:00|1155.86|1145.06|1156.52|1145.72|1156.52|1145.72|1155.86|1145.06|11
1644112510000|2022-02-06 01:55:10|1156.54|1145.74|1156.59|1145.79|1156.61|1145.81|1156.54|1145.74|10
1644112520000|2022-02-06 01:55:20|1156.73|1145.93|1157.09|1146.29|1157.09|1146.29|1156.73|1145.93|5
1644112530000|2022-02-06 01:55:30|1157.16|1146.36|1157.16|1146.36|1157.16|1146.36|1157.16|1146.36|1
1644112540000|2022-02-06 01:55:40|1157.19|1146.39|1157.12|1146.32|1157.19|1146.39|1157.12|1146.32|2
1644112550000|2022-02-06 01:55:50|1157.19|1146.39|1157.28|1146.48|1157.28|1146.48|1157.19|1146.39|2
1644112560000|2022-02-06 01:56:00|1157.44|1146.64|1157.53|1146.73|1157.53|1146.73|1157.44|1146.64|3
1644112580000|2022-02-06 01:56:20|1157.57|1146.77|1157.57|1146.77|1157.57|1146.77|1157.57|1146.77|1
1644112590000|2022-02-06 01:56:30|1157.59|1146.79|1157.76|1146.96|1157.92|1147.12|1157.58|1146.78|4
1644112600000|2022-02-06 01:56:40|1157.61|1146.81|1157.63|1146.83|1157.63|1146.83|1157.61|1146.81|2
1644112610000|2022-02-06 01:56:50|1157.7|1146.9|1157.7|1146.9|1157.7|1146.9|1157.7|1146.9|1
1644112620000|2022-02-06 01:57:00|1157.66|1146.86|1157.66|1146.86|1157.66|1146.86|1157.66|1146.86|1
1644112630000|2022-02-06 01:57:10|1157.53|1146.73|1156.81|1146.01|1157.53|1146.73|1156.8|1146|8
1644112640000|2022-02-06 01:57:20|1156.79|1145.99|1154.77|1143.97|1156.79|1145.99|1154.77|1143.97|12
1644112650000|2022-02-06 01:57:30|1154.79|1143.99|1154.79|1143.99|1154.79|1143.99|1154.79|1143.99|1
1644112660000|2022-02-06 01:57:40|1154.7|1143.9|1153.54|1142.74|1154.7|1143.9|1153.48|1142.68|10
1644112670000|2022-02-06 01:57:50|1153.58|1142.78|1153.95|1143.15|1153.95|1143.15|1153.54|1142.74|7
1644112680000|2022-02-06 01:58:00|1154.02|1143.22|1153.84|1143.04|1154.02|1143.22|1153.84|1143.04|5
1644112690000|2022-02-06 01:58:10|1153.98|1143.18|1154.21|1143.41|1154.21|1143.41|1153.98|1143.18|3
1644112700000|2022-02-06 01:58:20|1154.22|1143.42|1154.5|1143.7|1154.5|1143.7|1154.22|1143.42|4
1644112710000|2022-02-06 01:58:30|1154.46|1143.66|1154.11|1143.31|1154.46|1143.66|1154.11|1143.31|3
1644112720000|2022-02-06 01:58:40|1154.13|1143.33|1154.13|1143.33|1154.13|1143.33|1154.13|1143.33|1
1644112730000|2022-02-06 01:58:50|1153.89|1143.09|1153.93|1143.13|1153.93|1143.13|1153.89|1143.09|2
1644112740000|2022-02-06 01:59:00|1153.91|1143.11|1153.91|1143.11|1153.91|1143.11|1153.91|1143.11|1
1644112750000|2022-02-06 01:59:10|1153.9|1143.1|1152.13|1141.33|1153.9|1143.1|1152.13|1141.33|10
1644112760000|2022-02-06 01:59:20|1151.92|1141.12|1151.99|1141.19|1151.99|1141.19|1151.83|1141.03|3
1644112770000|2022-02-06 01:59:30|1152.08|1141.28|1151.99|1141.19|1152.47|1141.67|1151.99|1141.19|5
1644112780000|2022-02-06 01:59:40|1151.89|1141.09|1151.89|1141.09|1151.89|1141.09|1151.89|1141.09|1
1644112790000|2022-02-06 01:59:50|1151.92|1141.12|1151.92|1141.12|1151.92|1141.12|1151.92|1141.12|1
1644112800000|2022-02-06 02:00:00|1152.1|1141.3|1152.27|1141.47|1152.27|1141.47|1151.92|1141.12|4
1644112810000|2022-02-06 02:00:10|1152.38|1141.58|1152.79|1141.99|1152.79|1141.99|1152.38|1141.58|7
1644112820000|2022-02-06 02:00:20|1152.9|1142.1|1153.69|1142.89|1153.69|1142.89|1152.9|1142.1|8
1644112830000|2022-02-06 02:00:30|1153.77|1142.97|1153.77|1142.97|1153.77|1142.97|1153.77|1142.97|1
1644112840000|2022-02-06 02:00:40|1153.84|1143.04|1154.48|1143.68|1154.51|1143.71|1153.84|1143.04|6
1644112850000|2022-02-06 02:00:50|1154.8|1144|1154.8|1144|1154.8|1144|1154.8|1144|1
1644112860000|2022-02-06 02:01:00|1154.71|1143.91|1154.15|1143.35|1154.71|1143.91|1154.15|1143.35|5
1644112870000|2022-02-06 02:01:10|1153.91|1143.11|1153.9|1143.1|1153.91|1143.11|1153.9|1143.1|2
1644112900000|2022-02-06 02:01:40|1153.72|1142.92|1153.4|1142.6|1153.72|1142.92|1153.12|1142.32|6
1644112910000|2022-02-06 02:01:50|1153.25|1142.45|1153.03|1142.23|1153.25|1142.45|1153.03|1142.23|4
1644112920000|2022-02-06 02:02:00|1153.02|1142.22|1152.97|1142.17|1153.02|1142.22|1152.6|1141.8|12
1644112930000|2022-02-06 02:02:10|1153.07|1142.27|1153.97|1143.17|1153.97|1143.17|1153.07|1142.27|8
1644112940000|2022-02-06 02:02:20|1154|1143.2|1154.5|1143.7|1154.5|1143.7|1154|1143.2|3
1644112950000|2022-02-06 02:02:30|1154.51|1143.71|1154.87|1144.07|1154.9|1144.1|1154.51|1143.71|4
1644112970000|2022-02-06 02:02:50|1154.79|1143.99|1154.87|1144.07|1154.87|1144.07|1154.79|1143.99|2
1644112980000|2022-02-06 02:03:00|1154.8|1144|1154.91|1144.11|1154.91|1144.11|1154.8|1144|2
1644112990000|2022-02-06 02:03:10|1155.02|1144.22|1155.21|1144.41|1155.21|1144.41|1155.02|1144.22|2
1644113000000|2022-02-06 02:03:20|1154.97|1144.17|1154.97|1144.17|1154.97|1144.17|1154.97|1144.17|1
1644113010000|2022-02-06 02:03:30|1154.96|1144.16|1154.96|1144.16|1154.96|1144.16|1154.96|1144.16|1
1644113020000|2022-02-06 02:03:40|1154.8|1144|1154.67|1143.87|1154.8|1144|1154.67|1143.87|2
1644113030000|2022-02-06 02:03:50|1154.45|1143.65|1153.47|1142.67|1154.45|1143.65|1153.47|1142.67|8
1644113040000|2022-02-06 02:04:00|1153.46|1142.66|1153.01|1142.21|1153.46|1142.66|1153.01|1142.21|3
1644113050000|2022-02-06 02:04:10|1153.04|1142.24|1153.28|1142.48|1153.28|1142.48|1153.01|1142.21|3
1644113060000|2022-02-06 02:04:20|1153.43|1142.63|1154.02|1143.22|1154.02|1143.22|1153.43|1142.63|6
1644113070000|2022-02-06 02:04:30|1154.05|1143.25|1155.12|1144.32|1155.12|1144.32|1154.05|1143.25|9
1644113080000|2022-02-06 02:04:40|1155.48|1144.68|1154.92|1144.12|1155.48|1144.68|1154.92|1144.12|4
1644113090000|2022-02-06 02:04:50|1155.1|1144.3|1155.1|1144.3|1155.1|1144.3|1155.1|1144.3|1
1644113100000|2022-02-06 02:05:00|1155.3|1144.5|1155.05|1144.25|1155.3|1144.5|1155.03|1144.23|5
1644113110000|2022-02-06 02:05:10|1154.94|1144.14|1154.94|1144.14|1154.94|1144.14|1154.94|1144.14|1
1644113120000|2022-02-06 02:05:20|1154.93|1144.13|1154.26|1143.46|1154.93|1144.13|1154.26|1143.46|3
1644113130000|2022-02-06 02:05:30|1154.55|1143.75|1154.17|1143.37|1154.55|1143.75|1154.17|1143.37|5
1644113140000|2022-02-06 02:05:40|1154.16|1143.36|1154.02|1143.22|1154.16|1143.36|1153.88|1143.08|4
1644113150000|2022-02-06 02:05:50|1154.16|1143.36|1154.19|1143.39|1154.19|1143.39|1154.16|1143.36|2
1644113160000|2022-02-06 02:06:00|1154.18|1143.38|1154.88|1144.08|1154.88|1144.08|1154.18|1143.38|5
1644113170000|2022-02-06 02:06:10|1154.93|1144.13|1154.95|1144.15|1155.02|1144.22|1154.93|1144.13|5
1644113190000|2022-02-06 02:06:30|1154.99|1144.19|1154.66|1143.86|1154.99|1144.19|1154.66|1143.86|3
1644113200000|2022-02-06 02:06:40|1154.65|1143.85|1154.13|1143.33|1154.65|1143.85|1154.13|1143.33|5
1644113210000|2022-02-06 02:06:50|1154.35|1143.55|1154.55|1143.75|1154.55|1143.75|1154.35|1143.55|3
1644113220000|2022-02-06 02:07:00|1154.67|1143.87|1154.71|1143.91|1154.71|1143.91|1154.67|1143.87|2
1644113230000|2022-02-06 02:07:10|1154.77|1143.97|1154.67|1143.87|1154.77|1143.97|1154.67|1143.87|2
1644113240000|2022-02-06 02:07:20|1154.38|1143.58|1154.41|1143.61|1154.41|1143.61|1154.15|1143.35|6
1644113260000|2022-02-06 02:07:40|1154.63|1143.83|1154.75|1143.95|1154.75|1143.95|1154.2|1143.4|4
1644113270000|2022-02-06 02:07:50|1154.9|1144.1|1154.61|1143.81|1154.9|1144.1|1154.54|1143.74|5
1644113280000|2022-02-06 02:08:00|1154.57|1143.77|1154.57|1143.77|1154.57|1143.77|1154.57|1143.77|1
1644113290000|2022-02-06 02:08:10|1154.61|1143.81|1154.77|1143.97|1154.77|1143.97|1154.61|1143.81|3
1644113300000|2022-02-06 02:08:20|1154.92|1144.12|1155.1|1144.3|1155.1|1144.3|1154.92|1144.12|3
1644113310000|2022-02-06 02:08:30|1155.11|1144.31|1155.18|1144.38|1155.18|1144.38|1155.11|1144.31|2
1644113320000|2022-02-06 02:08:40|1155.36|1144.56|1155.36|1144.56|1155.36|1144.56|1155.36|1144.56|1
1644113330000|2022-02-06 02:08:50|1155.29|1144.49|1155.29|1144.49|1155.29|1144.49|1155.29|1144.49|1
1644113340000|2022-02-06 02:09:00|1155.21|1144.41|1154.96|1144.16|1155.21|1144.41|1154.88|1144.08|9
1644113350000|2022-02-06 02:09:10|1154.81|1144.01|1154.96|1144.16|1154.96|1144.16|1154.81|1144.01|4
1644113370000|2022-02-06 02:09:30|1154.81|1144.01|1154.59|1143.79|1154.81|1144.01|1154.59|1143.79|4
1644113380000|2022-02-06 02:09:40|1154.63|1143.83|1154.36|1143.56|1154.63|1143.83|1154.36|1143.56|5
1644113390000|2022-02-06 02:09:50|1154.54|1143.74|1154.5|1143.7|1154.54|1143.74|1154.5|1143.7|2
1644113400000|2022-02-06 02:10:00|1154.38|1143.58|1154.13|1143.33|1154.38|1143.58|1154.13|1143.33|2
1644113410000|2022-02-06 02:10:10|1154.06|1143.26|1153.58|1142.78|1154.11|1143.31|1153.58|1142.78|4
1644113420000|2022-02-06 02:10:20|1153.54|1142.74|1153.54|1142.74|1153.54|1142.74|1153.54|1142.74|1
1644113430000|2022-02-06 02:10:30|1153.7|1142.9|1153.7|1142.9|1153.7|1142.9|1153.7|1142.9|1
1644113440000|2022-02-06 02:10:40|1153.72|1142.92|1153.72|1142.92|1153.72|1142.92|1153.72|1142.92|1
1644113450000|2022-02-06 02:10:50|1153.7|1142.9|1153.72|1142.92|1153.72|1142.92|1153.7|1142.9|2
1644113460000|2022-02-06 02:11:00|1153.62|1142.82|1153.62|1142.82|1153.62|1142.82|1153.62|1142.82|1
1644113470000|2022-02-06 02:11:10|1153.59|1142.79|1153.59|1142.79|1153.59|1142.79|1153.59|1142.79|1
1644113480000|2022-02-06 02:11:20|1153.62|1142.82|1153.53|1142.73|1153.62|1142.82|1153.53|1142.73|3
1644113490000|2022-02-06 02:11:30|1153.55|1142.75|1153.39|1142.59|1153.55|1142.75|1153.39|1142.59|5
1644113500000|2022-02-06 02:11:40|1153.31|1142.51|1153.31|1142.51|1153.31|1142.51|1153.31|1142.51|1
1644113530000|2022-02-06 02:12:10|1153.47|1142.67|1153.47|1142.67|1153.47|1142.67|1153.47|1142.67|1
1644113540000|2022-02-06 02:12:20|1153.83|1143.03|1154.45|1143.65|1154.45|1143.65|1153.83|1143.03|7
1644113550000|2022-02-06 02:12:30|1154.53|1143.73|1154.53|1143.73|1154.53|1143.73|1154.51|1143.71|3
1644113560000|2022-02-06 02:12:40|1154.63|1143.83|1154.63|1143.83|1154.63|1143.83|1154.63|1143.83|1
1644113570000|2022-02-06 02:12:50|1154.59|1143.79|1154.59|1143.79|1154.59|1143.79|1154.59|1143.79|1
1644113580000|2022-02-06 02:13:00|1154.72|1143.92|1154.66|1143.86|1154.72|1143.92|1154.66|1143.86|2
1644113590000|2022-02-06 02:13:10|1154.8|1144|1155.51|1144.71|1155.51|1144.71|1154.8|1144|7
1644113600000|2022-02-06 02:13:20|1155.55|1144.75|1155.72|1144.92|1156.46|1145.66|1155.51|1144.71|11
1644113610000|2022-02-06 02:13:30|1155.57|1144.77|1156.2|1145.4|1156.2|1145.4|1155.57|1144.77|5
1644113620000|2022-02-06 02:13:40|1156.46|1145.66|1156.47|1145.67|1156.47|1145.67|1156.46|1145.66|2
1644113630000|2022-02-06 02:13:50|1156.43|1145.63|1156.43|1145.63|1156.43|1145.63|1156.43|1145.63|1
1644113650000|2022-02-06 02:14:10|1156.59|1145.79|1156.59|1145.79|1156.59|1145.79|1156.59|1145.79|1
1644113660000|2022-02-06 02:14:20|1156.66|1145.86|1156.66|1145.86|1156.66|1145.86|1156.66|1145.86|1
1644113670000|2022-02-06 02:14:30|1156.81|1146.01|1156.66|1145.86|1156.81|1146.01|1156.66|1145.86|2
1644113680000|2022-02-06 02:14:40|1156.57|1145.77|1157.05|1146.25|1157.05|1146.25|1156.57|1145.77|4
1644113690000|2022-02-06 02:14:50|1157.14|1146.34|1157.14|1146.34|1157.14|1146.34|1157.14|1146.34|1
1644113700000|2022-02-06 02:15:00|1157.01|1146.21|1157.14|1146.34|1157.14|1146.34|1157.01|1146.21|2
1644113740000|2022-02-06 02:15:40|1157.04|1146.24|1156.77|1145.97|1157.04|1146.24|1156.66|1145.86|6
1644113750000|2022-02-06 02:15:50|1156.83|1146.03|1156.83|1146.03|1156.83|1146.03|1156.83|1146.03|1
1644113760000|2022-02-06 02:16:00|1156.7|1145.9|1156.7|1145.9|1156.7|1145.9|1156.7|1145.9|1
1644113780000|2022-02-06 02:16:20|1156.55|1145.75|1156.14|1145.34|1156.6|1145.8|1156.14|1145.34|10
1644113790000|2022-02-06 02:16:30|1156.06|1145.26|1154.68|1143.88|1156.06|1145.26|1154.68|1143.88|10
1644113800000|2022-02-06 02:16:40|1154.65|1143.85|1153.63|1142.83|1154.65|1143.85|1153.63|1142.83|5
1644113810000|2022-02-06 02:16:50|1153.54|1142.74|1153.36|1142.56|1153.54|1142.74|1153.36|1142.56|7
1644113820000|2022-02-06 02:17:00|1153.38|1142.58|1153.19|1142.39|1153.38|1142.58|1153.19|1142.39|2
1644113840000|2022-02-06 02:17:20|1153.22|1142.42|1153.22|1142.42|1153.22|1142.42|1153.22|1142.42|1
1644113850000|2022-02-06 02:17:30|1153.32|1142.52|1154.04|1143.24|1154.04|1143.24|1153.32|1142.52|5
1644113860000|2022-02-06 02:17:40|1153.95|1143.15|1153.78|1142.98|1153.95|1143.15|1153.78|1142.98|3
1644113870000|2022-02-06 02:17:50|1153.52|1142.72|1153.52|1142.72|1153.52|1142.72|1153.52|1142.72|1
1644113880000|2022-02-06 02:18:00|1153.3|1142.5|1152.99|1142.19|1153.42|1142.62|1152.99|1142.19|5
1644113890000|2022-02-06 02:18:10|1152.89|1142.09|1152.43|1141.63|1152.89|1142.09|1152.12|1141.32|5
1644113910000|2022-02-06 02:18:30|1152.25|1141.45|1152.2|1141.4|1152.25|1141.45|1152.2|1141.4|2
1644113920000|2022-02-06 02:18:40|1152.05|1141.25|1152.05|1141.25|1152.05|1141.25|1152.05|1141.25|1
1644113930000|2022-02-06 02:18:50|1152.04|1141.24|1151.98|1141.18|1152.04|1141.24|1151.98|1141.18|4
1644113940000|2022-02-06 02:19:00|1151.9|1141.1|1151.55|1140.75|1151.9|1141.1|1151.47|1140.67|8
1644113950000|2022-02-06 02:19:10|1151.47|1140.67|1151.47|1140.67|1151.47|1140.67|1151.47|1140.67|1
1644113960000|2022-02-06 02:19:20|1151.3|1140.5|1151.26|1140.46|1151.3|1140.5|1151.26|1140.46|2
1644113990000|2022-02-06 02:19:50|1151.02|1140.22|1151.02|1140.22|1151.02|1140.22|1151.02|1140.22|1
1644114000000|2022-02-06 02:20:00|1150.94|1140.14|1150.49|1139.69|1150.94|1140.14|1150.49|1139.69|6
1644114010000|2022-02-06 02:20:10|1150.2|1139.4|1149.86|1139.06|1150.2|1139.4|1149.86|1139.06|7
1644114020000|2022-02-06 02:20:20|1149.87|1139.07|1149.2|1138.4|1149.87|1139.07|1149.2|1138.4|4
1644114030000|2022-02-06 02:20:30|1149.08|1138.28|1149|1138.2|1149.08|1138.28|1149|1138.2|2
1644114040000|2022-02-06 02:20:40|1149.29|1138.49|1148.92|1138.12|1149.29|1138.49|1148.92|1138.12|3
1644114050000|2022-02-06 02:20:50|1148.95|1138.15|1149.77|1138.97|1149.77|1138.97|1148.95|1138.15|6
1644114060000|2022-02-06 02:21:00|1149.94|1139.14|1150.2|1139.4|1150.84|1140.04|1149.94|1139.14|10
1644114070000|2022-02-06 02:21:10|1150.13|1139.33|1150.75|1139.95|1150.75|1139.95|1149.99|1139.19|5
1644114080000|2022-02-06 02:21:20|1150.78|1139.98|1151.99|1141.19|1152.58|1141.78|1150.78|1139.98|13
1644114090000|2022-02-06 02:21:30|1152.01|1141.21|1152.78|1141.98|1152.78|1141.98|1151.99|1141.19|9
1644114100000|2022-02-06 02:21:40|1152.65|1141.85|1152.55|1141.75|1152.65|1141.85|1152.45|1141.65|3
1644114110000|2022-02-06 02:21:50|1152.73|1141.93|1152.75|1141.95|1152.84|1142.04|1152.73|1141.93|4
1644114120000|2022-02-06 02:22:00|1152.84|1142.04|1152.84|1142.04|1152.84|1142.04|1152.84|1142.04|1
1644114130000|2022-02-06 02:22:10|1152.83|1142.03|1152.84|1142.04|1152.84|1142.04|1152.83|1142.03|2
1644114140000|2022-02-06 02:22:20|1152.94|1142.14|1154.24|1143.44|1154.24|1143.44|1152.94|1142.14|9
1644114150000|2022-02-06 02:22:30|1154.23|1143.43|1154.23|1143.43|1154.23|1143.43|1154.23|1143.43|1
1644114160000|2022-02-06 02:22:40|1154.39|1143.59|1154.42|1143.62|1154.42|1143.62|1154.39|1143.59|2
1644114170000|2022-02-06 02:22:50|1154.5|1143.7|1154.51|1143.71|1154.53|1143.73|1154.5|1143.7|3
1644114180000|2022-02-06 02:23:00|1154.87|1144.07|1155.1|1144.3|1155.1|1144.3|1154.87|1144.07|3
1644114190000|2022-02-06 02:23:10|1155.28|1144.48|1155.28|1144.48|1155.28|1144.48|1155.28|1144.48|1
1644114200000|2022-02-06 02:23:20|1155.21|1144.41|1155.33|1144.53|1155.33|1144.53|1155.21|1144.41|2
1644114220000|2022-02-06 02:23:40|1155.31|1144.51|1155.31|1144.51|1155.31|1144.51|1155.31|1144.51|1
1644114230000|2022-02-06 02:23:50|1155.17|1144.37|1154.46|1143.66|1155.17|1144.37|1154.4|1143.6|10
1644114240000|2022-02-06 02:24:00|1154.48|1143.68|1154.48|1143.68|1154.48|1143.68|1154.48|1143.68|1
1644114260000|2022-02-06 02:24:20|1154.65|1143.85|1154.63|1143.83|1154.65|1143.85|1154.63|1143.83|3
1644114270000|2022-02-06 02:24:30|1154.61|1143.81|1154.61|1143.81|1154.61|1143.81|1154.61|1143.81|1
1644114280000|2022-02-06 02:24:40|1154.54|1143.74|1154.11|1143.31|1154.54|1143.74|1153.8|1143|8
1644114290000|2022-02-06 02:24:50|1153.93|1143.13|1153.59|1142.79|1154.22|1143.42|1153.59|1142.79|8
1644114300000|2022-02-06 02:25:00|1153.57|1142.77|1153.28|1142.48|1153.57|1142.77|1153.28|1142.48|4
1644114310000|2022-02-06 02:25:10|1153.27|1142.47|1153.21|1142.41|1153.27|1142.47|1153.21|1142.41|3
1644114330000|2022-02-06 02:25:30|1153.18|1142.38|1152.41|1141.61|1153.18|1142.38|1152.41|1141.61|6
1644114340000|2022-02-06 02:25:40|1152.34|1141.54|1152.34|1141.54|1152.34|1141.54|1152.34|1141.54|1
1644114350000|2022-02-06 02:25:50|1152.23|1141.43|1152.23|1141.43|1152.23|1141.43|1152.23|1141.43|1
1644114360000|2022-02-06 02:26:00|1152.45|1141.65|1152.37|1141.57|1152.45|1141.65|1152.37|1141.57|2
1644114370000|2022-02-06 02:26:10|1152.51|1141.71|1152.51|1141.71|1152.51|1141.71|1152.51|1141.71|1
1644114390000|2022-02-06 02:26:30|1152.39|1141.59|1152.39|1141.59|1152.39|1141.59|1152.39|1141.59|1
1644114410000|2022-02-06 02:26:50|1152.52|1141.72|1152.52|1141.72|1152.52|1141.72|1152.52|1141.72|1
1644114420000|2022-02-06 02:27:00|1152.53|1141.73|1152.53|1141.73|1152.53|1141.73|1152.53|1141.73|1
1644114440000|2022-02-06 02:27:20|1152.64|1141.84|1152.91|1142.11|1152.91|1142.11|1152.64|1141.84|3
1644114450000|2022-02-06 02:27:30|1153.06|1142.26|1152.91|1142.11|1153.06|1142.26|1152.91|1142.11|2
1644114460000|2022-02-06 02:27:40|1152.93|1142.13|1153.15|1142.35|1153.15|1142.35|1152.93|1142.13|3
1644114470000|2022-02-06 02:27:50|1153.1|1142.3|1153.69|1142.89|1153.69|1142.89|1152.95|1142.15|5
1644114480000|2022-02-06 02:28:00|1153.82|1143.02|1153.82|1143.02|1153.82|1143.02|1153.82|1143.02|1
1644114490000|2022-02-06 02:28:10|1153.69|1142.89|1153.26|1142.46|1153.69|1142.89|1153.07|1142.27|4
1644114500000|2022-02-06 02:28:20|1153.47|1142.67|1153.47|1142.67|1153.47|1142.67|1153.47|1142.67|1
1644114510000|2022-02-06 02:28:30|1153.29|1142.49|1153.29|1142.49|1153.29|1142.49|1153.29|1142.49|1
1644114520000|2022-02-06 02:28:40|1153.23|1142.43|1153.23|1142.43|1153.23|1142.43|1153.23|1142.43|1
1644114530000|2022-02-06 02:28:50|1153.29|1142.49|1153.22|1142.42|1153.29|1142.49|1153.21|1142.41|4
1644114540000|2022-02-06 02:29:00|1153.14|1142.34|1152.8|1142|1153.14|1142.34|1152.8|1142|3
1644114550000|2022-02-06 02:29:10|1152.59|1141.79|1152.23|1141.43|1152.62|1141.82|1152.23|1141.43|5
1644114560000|2022-02-06 02:29:20|1152.24|1141.44|1152.12|1141.32|1152.24|1141.44|1152.12|1141.32|2
1644114580000|2022-02-06 02:29:40|1152.18|1141.38|1152.18|1141.38|1152.18|1141.38|1152.18|1141.38|1
1644114600000|2022-02-06 02:30:00|1152.08|1141.28|1152.08|1141.28|1152.08|1141.28|1152.08|1141.28|1
1644114620000|2022-02-06 02:30:20|1152.14|1141.34|1152.08|1141.28|1152.14|1141.34|1152.08|1141.28|3
1644114630000|2022-02-06 02:30:30|1152.39|1141.59|1152.39|1141.59|1152.39|1141.59|1152.39|1141.59|1
1644114650000|2022-02-06 02:30:50|1152.25|1141.45|1152.25|1141.45|1152.25|1141.45|1152.25|1141.45|1
1644114660000|2022-02-06 02:31:00|1152.37|1141.57|1152.37|1141.57|1152.37|1141.57|1152.37|1141.57|1
1644114680000|2022-02-06 02:31:20|1152.27|1141.47|1152.38|1141.58|1152.38|1141.58|1152.27|1141.47|2
1644114690000|2022-02-06 02:31:30|1152.1|1141.3|1152.08|1141.28|1152.15|1141.35|1152.08|1141.28|3
1644114700000|2022-02-06 02:31:40|1152.07|1141.27|1152.05|1141.25|1152.07|1141.27|1152.05|1141.25|2
1644114710000|2022-02-06 02:31:50|1152.06|1141.26|1152.06|1141.26|1152.06|1141.26|1152.06|1141.26|1
1644114720000|2022-02-06 02:32:00|1151.99|1141.19|1152.08|1141.28|1152.08|1141.28|1151.99|1141.19|3
1644114740000|2022-02-06 02:32:20|1152.07|1141.27|1152.07|1141.27|1152.07|1141.27|1152.07|1141.27|1
1644114760000|2022-02-06 02:32:40|1151.99|1141.19|1151.36|1140.56|1151.99|1141.19|1151.36|1140.56|7
1644114770000|2022-02-06 02:32:50|1151.3|1140.5|1150.33|1139.53|1151.36|1140.56|1150.33|1139.53|6
1644114780000|2022-02-06 02:33:00|1150.29|1139.49|1149.24|1138.44|1150.29|1139.49|1149.04|1138.24|10
1644114790000|2022-02-06 02:33:10|1149.18|1138.38|1148.57|1137.77|1149.18|1138.38|1148.57|1137.77|4
1644114800000|2022-02-06 02:33:20|1148.37|1137.57|1148.28|1137.48|1148.37|1137.57|1148.28|1137.48|3
1644114810000|2022-02-06 02:33:30|1148.27|1137.47|1148.1|1137.3|1148.27|1137.47|1148.1|1137.3|3
1644114820000|2022-02-06 02:33:40|1148.2|1137.4|1148.03|1137.23|1148.31|1137.51|1148.03|1137.23|4
1644114830000|2022-02-06 02:33:50|1148|1137.2|1147.66|1136.86|1148|1137.2|1147.66|1136.86|3
1644114840000|2022-02-06 02:34:00|1147.55|1136.75|1148.12|1137.32|1148.12|1137.32|1147.55|1136.75|4
1644114850000|2022-02-06 02:34:10|1148.27|1137.47|1149.9|1139.1|1149.9|1139.1|1148.27|1137.47|8
1644114860000|2022-02-06 02:34:20|1150.1|1139.3|1150.48|1139.68|1150.5|1139.7|1150.1|1139.3|6
1644114870000|2022-02-06 02:34:30|1150.37|1139.57|1150.48|1139.68|1150.48|1139.68|1150.37|1139.57|2
1644114890000|2022-02-06 02:34:50|1150.52|1139.72|1150.9|1140.1|1150.9|1140.1|1150.52|1139.72|4
1644114900000|2022-02-06 02:35:00|1150.8|1140|1150.48|1139.68|1150.8|1140|1150.48|1139.68|4
1644114910000|2022-02-06 02:35:10|1150.18|1139.38|1150.15|1139.35|1150.18|1139.38|1149.92|1139.12|6
1644114920000|2022-02-06 02:35:20|1150.09|1139.29|1150.09|1139.29|1150.09|1139.29|1150.09|1139.29|1
1644114930000|2022-02-06 02:35:30|1149.99|1139.19|1150.09|1139.29|1150.09|1139.29|1149.84|1139.04|4
1644114950000|2022-02-06 02:35:50|1150.14|1139.34|1149.67|1138.87|1150.14|1139.34|1149.67|1138.87|4
1644114960000|2022-02-06 02:36:00|1149.6|1138.8|1149.6|1138.8|1149.6|1138.8|1149.6|1138.8|1
1644114970000|2022-02-06 02:36:10|1149.69|1138.89|1149.93|1139.13|1149.93|1139.13|1149.69|1138.89|4
1644114980000|2022-02-06 02:36:20|1150.22|1139.42|1150.82|1140.02|1150.82|1140.02|1150.12|1139.32|6
1644114990000|2022-02-06 02:36:30|1150.79|1139.99|1150.6|1139.8|1150.9|1140.1|1150.6|1139.8|8
1644115000000|2022-02-06 02:36:40|1150.72|1139.92|1150.97|1140.17|1150.97|1140.17|1150.72|1139.92|5
1644115010000|2022-02-06 02:36:50|1151.12|1140.32|1151.12|1140.32|1151.12|1140.32|1151.12|1140.32|1
1644115020000|2022-02-06 02:37:00|1151.03|1140.23|1150.25|1139.45|1151.03|1140.23|1150.25|1139.45|7
1644115030000|2022-02-06 02:37:10|1150.34|1139.54|1150.34|1139.54|1150.34|1139.54|1150.34|1139.54|1
1644115040000|2022-02-06 02:37:20|1150.32|1139.52|1150.32|1139.52|1150.32|1139.52|1150.32|1139.52|1
1644115050000|2022-02-06 02:37:30|1150.26|1139.46|1150.26|1139.46|1150.26|1139.46|1150.26|1139.46|1
1644115060000|2022-02-06 02:37:40|1150.12|1139.32|1150.12|1139.32|1150.12|1139.32|1150.12|1139.32|1
1644115090000|2022-02-06 02:38:10|1150.18|1139.38|1150.18|1139.38|1150.18|1139.38|1150.18|1139.38|1
1644115100000|2022-02-06 02:38:20|1150.17|1139.37|1150.17|1139.37|1150.17|1139.37|1150.17|1139.37|1
1644115110000|2022-02-06 02:38:30|1150.14|1139.34|1150.14|1139.34|1150.14|1139.34|1150.14|1139.34|1
1644115120000|2022-02-06 02:38:40|1150.07|1139.27|1150.06|1139.26|1150.07|1139.27|1150.06|1139.26|2
1644115130000|2022-02-06 02:38:50|1150.07|1139.27|1150.07|1139.27|1150.07|1139.27|1150.07|1139.27|1
1644115150000|2022-02-06 02:39:10|1150.05|1139.25|1150.05|1139.25|1150.05|1139.25|1150.05|1139.25|1
1644115160000|2022-02-06 02:39:20|1149.99|1139.19|1150.01|1139.21|1150.01|1139.21|1149.99|1139.19|2
1644115180000|2022-02-06 02:39:40|1149.99|1139.19|1149.99|1139.19|1149.99|1139.19|1149.99|1139.19|1
1644115190000|2022-02-06 02:39:50|1149.95|1139.15|1149.98|1139.18|1149.99|1139.19|1149.95|1139.15|3
1644115200000|2022-02-06 02:40:00|1149.91|1139.11|1149.92|1139.12|1149.92|1139.12|1149.91|1139.11|2
1644115210000|2022-02-06 02:40:10|1149.84|1139.04|1149.48|1138.68|1149.84|1139.04|1149.48|1138.68|3
1644115220000|2022-02-06 02:40:20|1149.23|1138.43|1149.23|1138.43|1149.23|1138.43|1149.23|1138.43|1
1644115230000|2022-02-06 02:40:30|1149.21|1138.41|1149.03|1138.23|1149.21|1138.41|1149|1138.2|3
1644115260000|2022-02-06 02:41:00|1148.97|1138.17|1148.92|1138.12|1148.97|1138.17|1148.92|1138.12|2
1644115270000|2022-02-06 02:41:10|1148.89|1138.09|1148.9|1138.1|1148.9|1138.1|1148.88|1138.08|3
1644115280000|2022-02-06 02:41:20|1148.93|1138.13|1148.41|1137.61|1148.93|1138.13|1148.41|1137.61|3
1644115310000|2022-02-06 02:41:50|1148.22|1137.42|1148.22|1137.42|1148.25|1137.45|1148.22|1137.42|3
1644115320000|2022-02-06 02:42:00|1148.21|1137.41|1148.11|1137.31|1148.21|1137.41|1148.11|1137.31|3
1644115330000|2022-02-06 02:42:10|1148.18|1137.38|1148.17|1137.37|1148.18|1137.38|1148.17|1137.37|2
1644115340000|2022-02-06 02:42:20|1148.19|1137.39|1147.62|1136.82|1148.19|1137.39|1147.62|1136.82|4
1644115350000|2022-02-06 02:42:30|1147.44|1136.64|1147.44|1136.64|1147.44|1136.64|1147.44|1136.64|1
1644115370000|2022-02-06 02:42:50|1147.26|1136.46|1146.92|1136.12|1147.26|1136.46|1146.92|1136.12|4
1644115380000|2022-02-06 02:43:00|1146.93|1136.13|1147.08|1136.28|1147.09|1136.29|1146.81|1136.01|6
1644115400000|2022-02-06 02:43:20|1147.13|1136.33|1146.76|1135.96|1147.2|1136.4|1146.76|1135.96|4
1644115410000|2022-02-06 02:43:30|1146.83|1136.03|1146.76|1135.96|1146.83|1136.03|1146.76|1135.96|2
1644115420000|2022-02-06 02:43:40|1146.73|1135.93|1145.55|1134.75|1146.73|1135.93|1145.55|1134.75|5
1644115430000|2022-02-06 02:43:50|1145.6|1134.8|1145.49|1134.69|1145.63|1134.83|1145.49|1134.69|4
1644115440000|2022-02-06 02:44:00|1145.21|1134.41|1145.21|1134.41|1145.21|1134.41|1145.21|1134.41|1
1644115450000|2022-02-06 02:44:10|1145.25|1134.45|1145.47|1134.67|1145.47|1134.67|1145.25|1134.45|2
1644115460000|2022-02-06 02:44:20|1145.61|1134.81|1146.05|1135.25|1146.05|1135.25|1145.61|1134.81|4
1644115470000|2022-02-06 02:44:30|1146.27|1135.47|1146.3|1135.5|1146.3|1135.5|1146.27|1135.47|2
1644115480000|2022-02-06 02:44:40|1145.99|1135.19|1146.3|1135.5|1146.3|1135.5|1145.99|1135.19|2
1644115490000|2022-02-06 02:44:50|1146.43|1135.63|1146.65|1135.85|1146.71|1135.91|1146.07|1135.27|10
1644115500000|2022-02-06 02:45:00|1146.75|1135.95|1146.77|1135.97|1146.77|1135.97|1146.75|1135.95|2
1644115520000|2022-02-06 02:45:20|1147.02|1136.22|1146.9|1136.1|1147.02|1136.22|1146.83|1136.03|5
1644115530000|2022-02-06 02:45:30|1146.97|1136.17|1146.32|1135.52|1146.97|1136.17|1146.32|1135.52|4
1644115550000|2022-02-06 02:45:50|1146.37|1135.57|1146.55|1135.75|1146.55|1135.75|1146.37|1135.57|2
1644115560000|2022-02-06 02:46:00|1146.58|1135.78|1146.58|1135.78|1146.58|1135.78|1146.58|1135.78|1
1644115580000|2022-02-06 02:46:20|1146.44|1135.64|1146.12|1135.32|1146.44|1135.64|1146.12|1135.32|3
1644115590000|2022-02-06 02:46:30|1146.04|1135.24|1145.84|1135.04|1146.12|1135.32|1145.84|1135.04|4
1644115600000|2022-02-06 02:46:40|1145.93|1135.13|1145.7|1134.9|1145.93|1135.13|1145.7|1134.9|2
1644115610000|2022-02-06 02:46:50|1145.57|1134.77|1145.57|1134.77|1145.57|1134.77|1145.57|1134.77|1
1644115620000|2022-02-06 02:47:00|1145.73|1134.93|1145.81|1135.01|1146.09|1135.29|1145.73|1134.93|3
1644115630000|2022-02-06 02:47:10|1145.94|1135.14|1146.43|1135.63|1146.46|1135.66|1145.94|1135.14|3
1644115640000|2022-02-06 02:47:20|1146.37|1135.57|1146.76|1135.96|1146.76|1135.96|1146.37|1135.57|4
1644115650000|2022-02-06 02:47:30|1146.57|1135.77|1146.46|1135.66|1146.57|1135.77|1146.46|1135.66|2
1644115660000|2022-02-06 02:47:40|1146.47|1135.67|1146.4|1135.6|1146.47|1135.67|1146.4|1135.6|2
1644115680000|2022-02-06 02:48:00|1146.5|1135.7|1146.5|1135.7|1146.5|1135.7|1146.5|1135.7|1
1644115690000|2022-02-06 02:48:10|1146.28|1135.48|1146.5|1135.7|1146.5|1135.7|1146.28|1135.48|2
1644115700000|2022-02-06 02:48:20|1146.46|1135.66|1146.5|1135.7|1146.5|1135.7|1146.46|1135.66|2
1644115710000|2022-02-06 02:48:30|1146.4|1135.6|1146.39|1135.59|1146.4|1135.6|1146.39|1135.59|2
1644115720000|2022-02-06 02:48:40|1146.43|1135.63|1146.43|1135.63|1146.43|1135.63|1146.43|1135.63|1
1644115730000|2022-02-06 02:48:50|1146.38|1135.58|1146.5|1135.7|1146.5|1135.7|1146.38|1135.58|2
1644115740000|2022-02-06 02:49:00|1146.43|1135.63|1146.43|1135.63|1146.43|1135.63|1146.43|1135.63|1
1644115760000|2022-02-06 02:49:20|1146.25|1135.45|1146.17|1135.37|1146.25|1135.45|1146.15|1135.35|3
1644115770000|2022-02-06 02:49:30|1146.25|1135.45|1146.17|1135.37|1146.25|1135.45|1146.17|1135.37|2
1644115780000|2022-02-06 02:49:40|1146.14|1135.34|1145.53|1134.73|1146.14|1135.34|1145.53|1134.73|6
1644115790000|2022-02-06 02:49:50|1145.26|1134.46|1145.01|1134.21|1145.31|1134.51|1145.01|1134.21|5
1644115800000|2022-02-06 02:50:00|1145.06|1134.26|1145.06|1134.26|1145.06|1134.26|1145.06|1134.26|1
1644115820000|2022-02-06 02:50:20|1144.96|1134.16|1144.71|1133.91|1144.96|1134.16|1144.6|1133.8|4
1644115830000|2022-02-06 02:50:30|1144.7|1133.9|1144.4|1133.6|1144.7|1133.9|1144.4|1133.6|4
1644115840000|2022-02-06 02:50:40|1144.39|1133.59|1144.39|1133.59|1144.39|1133.59|1144.39|1133.59|1
1644115850000|2022-02-06 02:50:50|1144.27|1133.47|1144.27|1133.47|1144.27|1133.47|1144.27|1133.47|1
1644115870000|2022-02-06 02:51:10|1144.21|1133.41|1144.21|1133.41|1144.21|1133.41|1144.21|1133.41|1
1644115910000|2022-02-06 02:51:50|1144.14|1133.34|1143.64|1132.84|1144.14|1133.34|1143.64|1132.84|2
1644115920000|2022-02-06 02:52:00|1143.55|1132.75|1142.63|1131.83|1143.55|1132.75|1142.63|1131.83|6
1644115930000|2022-02-06 02:52:10|1142.72|1131.92|1142.64|1131.84|1142.72|1131.92|1142.64|1131.84|2
1644115940000|2022-02-06 02:52:20|1142.54|1131.74|1143.03|1132.23|1143.03|1132.23|1142.54|1131.74|5
1644115950000|2022-02-06 02:52:30|1143.29|1132.49|1143.29|1132.49|1143.29|1132.49|1143.29|1132.49|1
1644115960000|2022-02-06 02:52:40|1143.42|1132.62|1143.56|1132.76|1143.56|1132.76|1143.42|1132.62|2
1644115970000|2022-02-06 02:52:50|1143.5|1132.7|1143.32|1132.52|1143.5|1132.7|1143.32|1132.52|3
1644115980000|2022-02-06 02:53:00|1143.17|1132.37|1143.17|1132.37|1143.17|1132.37|1143.17|1132.37|1
1644116000000|2022-02-06 02:53:20|1143.41|1132.61|1143.46|1132.66|1143.46|1132.66|1143.41|1132.61|2
1644116010000|2022-02-06 02:53:30|1143.55|1132.75|1143.55|1132.75|1143.55|1132.75|1143.55|1132.75|1
1644116020000|2022-02-06 02:53:40|1143.5|1132.7|1143.53|1132.73|1143.53|1132.73|1143.47|1132.67|3
1644116040000|2022-02-06 02:54:00|1143.22|1132.42|1143.22|1132.42|1143.22|1132.42|1143.22|1132.42|1
1644116060000|2022-02-06 02:54:20|1143.39|1132.59|1143.39|1132.59|1143.39|1132.59|1143.39|1132.59|1
1644116070000|2022-02-06 02:54:30|1143.33|1132.53|1143.33|1132.53|1143.33|1132.53|1143.33|1132.53|1
1644116080000|2022-02-06 02:54:40|1143.39|1132.59|1143.39|1132.59|1143.39|1132.59|1143.39|1132.59|1
1644116090000|2022-02-06 02:54:50|1143.49|1132.69|1143.84|1133.04|1143.84|1133.04|1143.49|1132.69|4
1644116100000|2022-02-06 02:55:00|1143.71|1132.91|1143.46|1132.66|1143.79|1132.99|1143.46|1132.66|4
1644116120000|2022-02-06 02:55:20|1143.51|1132.71|1143.26|1132.46|1143.51|1132.71|1143.26|1132.46|2
1644116150000|2022-02-06 02:55:50|1143.49|1132.69|1143.42|1132.62|1143.5|1132.7|1143.42|1132.62|3
1644116160000|2022-02-06 02:56:00|1143.56|1132.76|1143.73|1132.93|1143.73|1132.93|1143.56|1132.76|2
1644116190000|2022-02-06 02:56:30|1143.64|1132.84|1143.73|1132.93|1143.73|1132.93|1143.64|1132.84|2
1644116200000|2022-02-06 02:56:40|1143.51|1132.71|1143.51|1132.71|1143.51|1132.71|1143.51|1132.71|1
1644116210000|2022-02-06 02:56:50|1143.55|1132.75|1143.6|1132.8|1143.6|1132.8|1143.55|1132.75|2
1644116220000|2022-02-06 02:57:00|1143.54|1132.74|1143.56|1132.76|1143.56|1132.76|1143.54|1132.74|2
1644116240000|2022-02-06 02:57:20|1143.57|1132.77|1144.48|1133.68|1144.53|1133.73|1143.57|1132.77|6
1644116250000|2022-02-06 02:57:30|1144.53|1133.73|1144.48|1133.68|1144.53|1133.73|1144.48|1133.68|2
1644116270000|2022-02-06 02:57:50|1144.67|1133.87|1144.67|1133.87|1144.67|1133.87|1144.67|1133.87|1
1644116280000|2022-02-06 02:58:00|1144.91|1134.11|1145.12|1134.32|1145.12|1134.32|1144.91|1134.11|3
1644116290000|2022-02-06 02:58:10|1145.19|1134.39|1145.37|1134.57|1145.37|1134.57|1145.19|1134.39|2
1644116310000|2022-02-06 02:58:30|1145.63|1134.83|1145.61|1134.81|1145.63|1134.83|1145.61|1134.81|2
1644116320000|2022-02-06 02:58:40|1145.58|1134.78|1145.58|1134.78|1145.58|1134.78|1145.58|1134.78|1
1644116330000|2022-02-06 02:58:50|1145.82|1135.02|1145.96|1135.16|1145.96|1135.16|1145.82|1135.02|2
1644116340000|2022-02-06 02:59:00|1146.09|1135.29|1146|1135.2|1146.09|1135.29|1146|1135.2|2
1644116380000|2022-02-06 02:59:40|1146.15|1135.35|1147.07|1136.27|1147.82|1137.02|1146.15|1135.35|14
1644116390000|2022-02-06 02:59:50|1147.32|1136.52|1146.99|1136.19|1147.32|1136.52|1146.73|1135.93|9
1644116400000|2022-02-06 03:00:00|1146.79|1135.99|1145.93|1135.13|1147|1136.2|1145.93|1135.13|9
1644116410000|2022-02-06 03:00:10|1145.92|1135.12|1146.24|1135.44|1146.24|1135.44|1145.92|1135.12|3
1644116420000|2022-02-06 03:00:20|1146.38|1135.58|1146.27|1135.47|1146.38|1135.58|1146.27|1135.47|2
1644116430000|2022-02-06 03:00:30|1146.43|1135.63|1146.41|1135.61|1146.52|1135.72|1146.41|1135.61|3
1644116440000|2022-02-06 03:00:40|1146.26|1135.46|1146.32|1135.52|1146.32|1135.52|1146.01|1135.21|6
1644116450000|2022-02-06 03:00:50|1146.39|1135.59|1146.37|1135.57|1146.39|1135.59|1146.32|1135.52|5
1644116460000|2022-02-06 03:01:00|1146.35|1135.55|1148.51|1137.71|1148.52|1137.72|1146.35|1135.55|6
1644116470000|2022-02-06 03:01:10|1148.34|1137.54|1147.57|1136.77|1148.34|1137.54|1147.57|1136.77|8
1644116480000|2022-02-06 03:01:20|1147.65|1136.85|1147.65|1136.85|1147.65|1136.85|1147.65|1136.85|1
1644116490000|2022-02-06 03:01:30|1147.62|1136.82|1147.77|1136.97|1147.78|1136.98|1147.62|1136.82|5
1644116500000|2022-02-06 03:01:40|1147.81|1137.01|1147.84|1137.04|1147.84|1137.04|1147.81|1137.01|2
1644116520000|2022-02-06 03:02:00|1147.85|1137.05|1147.84|1137.04|1147.85|1137.05|1147.84|1137.04|2
1644116530000|2022-02-06 03:02:10|1147.83|1137.03|1147.8|1137|1147.83|1137.03|1147.8|1137|3
1644116550000|2022-02-06 03:02:30|1147.83|1137.03|1147.86|1137.06|1147.86|1137.06|1147.83|1137.03|2
1644116560000|2022-02-06 03:02:40|1147.88|1137.08|1147.82|1137.02|1147.88|1137.08|1147.82|1137.02|3
1644116570000|2022-02-06 03:02:50|1147.87|1137.07|1147.8|1137|1147.87|1137.07|1147.8|1137|3
1644116580000|2022-02-06 03:03:00|1147.86|1137.06|1147.86|1137.06|1147.86|1137.06|1147.86|1137.06|1
1644116620000|2022-02-06 03:03:40|1147.87|1137.07|1148.59|1137.79|1148.59|1137.79|1147.87|1137.07|4
1644116630000|2022-02-06 03:03:50|1148.81|1138.01|1148.82|1138.02|1148.82|1138.02|1148.8|1138|3
1644116640000|2022-02-06 03:04:00|1148.72|1137.92|1148.82|1138.02|1148.82|1138.02|1148.72|1137.92|2
1644116650000|2022-02-06 03:04:10|1148.81|1138.01|1148.81|1138.01|1148.81|1138.01|1148.81|1138.01|1
1644116670000|2022-02-06 03:04:30|1148.8|1138|1148.76|1137.96|1148.8|1138|1148.76|1137.96|2
1644116680000|2022-02-06 03:04:40|1148.74|1137.94|1148.74|1137.94|1148.74|1137.94|1148.74|1137.94|1
1644116700000|2022-02-06 03:05:00|1148.44|1137.64|1148.92|1138.12|1148.92|1138.12|1148.44|1137.64|5
1644116710000|2022-02-06 03:05:10|1148.91|1138.11|1148.97|1138.17|1148.97|1138.17|1148.91|1138.11|2
1644116720000|2022-02-06 03:05:20|1149.46|1138.66|1149.46|1138.66|1149.46|1138.66|1149.46|1138.66|1
1644116750000|2022-02-06 03:05:50|1149.25|1138.45|1149.86|1139.06|1149.86|1139.06|1149.25|1138.45|5
1644116760000|2022-02-06 03:06:00|1150.09|1139.29|1150.09|1139.29|1150.09|1139.29|1150.09|1139.29|1
1644116770000|2022-02-06 03:06:10|1150.14|1139.34|1151.13|1140.33|1151.13|1140.33|1150.11|1139.31|8
1644116790000|2022-02-06 03:06:30|1151.39|1140.59|1151.58|1140.78|1151.58|1140.78|1151.39|1140.59|3
1644116800000|2022-02-06 03:06:40|1151.51|1140.71|1151.83|1141.03|1151.83|1141.03|1151.51|1140.71|3
1644116810000|2022-02-06 03:06:50|1151.86|1141.06|1152.02|1141.22|1152.02|1141.22|1151.86|1141.06|4
1644116820000|2022-02-06 03:07:00|1152.05|1141.25|1152.06|1141.26|1152.06|1141.26|1152.03|1141.23|3
1644116840000|2022-02-06 03:07:20|1151.97|1141.17|1151.97|1141.17|1151.97|1141.17|1151.97|1141.17|1
1644116850000|2022-02-06 03:07:30|1152|1141.2|1152|1141.2|1152|1141.2|1152|1141.2|1
1644116860000|2022-02-06 03:07:40|1151.95|1141.15|1151.59|1140.79|1151.95|1141.15|1151.59|1140.79|3
1644116870000|2022-02-06 03:07:50|1151.67|1140.87|1151.59|1140.79|1151.67|1140.87|1151.59|1140.79|3
1644116880000|2022-02-06 03:08:00|1151.58|1140.78|1151.58|1140.78|1151.58|1140.78|1151.58|1140.78|1
1644116890000|2022-02-06 03:08:10|1151.52|1140.72|1152.06|1141.26|1152.06|1141.26|1151.52|1140.72|5
1644116900000|2022-02-06 03:08:20|1152.04|1141.24|1152.34|1141.54|1152.34|1141.54|1152.04|1141.24|4
1644116910000|2022-02-06 03:08:30|1152.29|1141.49|1153.06|1142.26|1153.16|1142.36|1152.29|1141.49|4
1644116920000|2022-02-06 03:08:40|1153.15|1142.35|1153.57|1142.77|1153.57|1142.77|1153.15|1142.35|3
1644116930000|2022-02-06 03:08:50|1153.43|1142.63|1153.43|1142.63|1153.43|1142.63|1153.43|1142.63|1
1644116940000|2022-02-06 03:09:00|1153.44|1142.64|1153.52|1142.72|1153.52|1142.72|1153.44|1142.64|2
1644116950000|2022-02-06 03:09:10|1153.53|1142.73|1153.59|1142.79|1153.59|1142.79|1153.5|1142.7|3
1644116960000|2022-02-06 03:09:20|1153.66|1142.86|1155.16|1144.36|1155.16|1144.36|1153.66|1142.86|8
1644116970000|2022-02-06 03:09:30|1155.23|1144.43|1156.67|1145.87|1156.67|1145.87|1155.23|1144.43|6
1644116980000|2022-02-06 03:09:40|1156.86|1146.06|1159.27|1148.47|1159.38|1148.58|1156.86|1146.06|8
1644116990000|2022-02-06 03:09:50|1159.22|1148.42|1160.35|1149.55|1160.35|1149.55|1159.12|1148.32|10
1644117000000|2022-02-06 03:10:00|1160.79|1149.99|1158.9|1148.1|1161.02|1150.22|1158.9|1148.1|15
1644117010000|2022-02-06 03:10:10|1158.57|1147.77|1158.48|1147.68|1158.58|1147.78|1158.47|1147.67|6
1644117020000|2022-02-06 03:10:20|1158.35|1147.55|1156.84|1146.04|1158.35|1147.55|1156.71|1145.91|11
1644117030000|2022-02-06 03:10:30|1156.83|1146.03|1156.58|1145.78|1156.83|1146.03|1156.37|1145.57|6
1644117040000|2022-02-06 03:10:40|1156.37|1145.57|1155.39|1144.59|1156.37|1145.57|1155.26|1144.46|14
1644117050000|2022-02-06 03:10:50|1155.26|1144.46|1154.23|1143.43|1155.26|1144.46|1154.23|1143.43|10
1644117060000|2022-02-06 03:11:00|1154.21|1143.41|1154.14|1143.34|1154.21|1143.41|1154.01|1143.21|5
1644117070000|2022-02-06 03:11:10|1154.37|1143.57|1154.16|1143.36|1154.55|1143.75|1154.16|1143.36|5
1644117080000|2022-02-06 03:11:20|1154.17|1143.37|1153.68|1142.88|1154.17|1143.37|1153.68|1142.88|5
1644117090000|2022-02-06 03:11:30|1153.61|1142.81|1153.61|1142.81|1153.61|1142.81|1153.61|1142.81|1
1644117100000|2022-02-06 03:11:40|1153.76|1142.96|1153.79|1142.99|1153.79|1142.99|1153.76|1142.96|2
1644117110000|2022-02-06 03:11:50|1153.86|1143.06|1154.02|1143.22|1154.02|1143.22|1153.84|1143.04|5
1644117120000|2022-02-06 03:12:00|1154.18|1143.38|1153.91|1143.11|1154.19|1143.39|1153.91|1143.11|4
1644117130000|2022-02-06 03:12:10|1153.9|1143.1|1153.9|1143.1|1153.9|1143.1|1153.9|1143.1|1
1644117150000|2022-02-06 03:12:30|1153.87|1143.07|1153.87|1143.07|1153.87|1143.07|1153.87|1143.07|1
1644117170000|2022-02-06 03:12:50|1153.83|1143.03|1153.75|1142.95|1153.83|1143.03|1153.75|1142.95|3
1644117180000|2022-02-06 03:13:00|1153.66|1142.86|1153.02|1142.22|1153.66|1142.86|1153.01|1142.21|5
1644117190000|2022-02-06 03:13:10|1153|1142.2|1153|1142.2|1153|1142.2|1153|1142.2|1
1644117200000|2022-02-06 03:13:20|1152.99|1142.19|1152.03|1141.23|1152.99|1142.19|1152.03|1141.23|4
1644117210000|2022-02-06 03:13:30|1151.93|1141.13|1151.97|1141.17|1151.97|1141.17|1151.93|1141.13|2
1644117220000|2022-02-06 03:13:40|1151.91|1141.11|1151.18|1140.38|1151.91|1141.11|1151.18|1140.38|4
1644117230000|2022-02-06 03:13:50|1151.02|1140.22|1150.94|1140.14|1151.02|1140.22|1150.94|1140.14|4
1644117240000|2022-02-06 03:14:00|1150.93|1140.13|1150.93|1140.13|1150.93|1140.13|1150.93|1140.13|1
1644117250000|2022-02-06 03:14:10|1150.91|1140.11|1150.91|1140.11|1150.91|1140.11|1150.91|1140.11|1
1644117270000|2022-02-06 03:14:30|1150.85|1140.05|1150.58|1139.78|1150.85|1140.05|1150.58|1139.78|3
1644117290000|2022-02-06 03:14:50|1150.62|1139.82|1150.62|1139.82|1150.62|1139.82|1150.62|1139.82|1
1644117300000|2022-02-06 03:15:00|1150.41|1139.61|1148.92|1138.12|1150.41|1139.61|1148.92|1138.12|7
1644117310000|2022-02-06 03:15:10|1148.91|1138.11|1148.91|1138.11|1148.91|1138.11|1148.91|1138.11|1
1644117320000|2022-02-06 03:15:20|1149.01|1138.21|1149.67|1138.87|1149.67|1138.87|1149.01|1138.21|4
1644117330000|2022-02-06 03:15:30|1149.91|1139.11|1150.47|1139.67|1150.47|1139.67|1149.9|1139.1|8
1644117340000|2022-02-06 03:15:40|1150.62|1139.82|1150.53|1139.73|1150.62|1139.82|1150.53|1139.73|2
1644117360000|2022-02-06 03:16:00|1150.56|1139.76|1150.56|1139.76|1150.56|1139.76|1150.56|1139.76|1
1644117370000|2022-02-06 03:16:10|1150.53|1139.73|1150.15|1139.35|1150.53|1139.73|1149.99|1139.19|7
1644117390000|2022-02-06 03:16:30|1150.18|1139.38|1150.18|1139.38|1150.18|1139.38|1150.18|1139.38|1
1644117400000|2022-02-06 03:16:40|1150.17|1139.37|1150.17|1139.37|1150.17|1139.37|1150.17|1139.37|1
1644117430000|2022-02-06 03:17:10|1150.15|1139.35|1150.19|1139.39|1150.64|1139.84|1150.15|1139.35|8
1644117440000|2022-02-06 03:17:20|1150.31|1139.51|1150.18|1139.38|1150.31|1139.51|1150.18|1139.38|2
1644117450000|2022-02-06 03:17:30|1149.92|1139.12|1149.92|1139.12|1149.92|1139.12|1149.92|1139.12|1
1644117460000|2022-02-06 03:17:40|1149.89|1139.09|1149.89|1139.09|1149.89|1139.09|1149.89|1139.09|1
1644117500000|2022-02-06 03:18:20|1149.84|1139.04|1148.95|1138.15|1149.84|1139.04|1148.9|1138.1|10
1644117510000|2022-02-06 03:18:30|1148.81|1138.01|1148.34|1137.54|1148.81|1138.01|1148.34|1137.54|4
1644117520000|2022-02-06 03:18:40|1148.43|1137.63|1148.16|1137.36|1148.43|1137.63|1148.16|1137.36|4
1644117540000|2022-02-06 03:19:00|1148.03|1137.23|1148.03|1137.23|1148.03|1137.23|1148.03|1137.23|1
1644117550000|2022-02-06 03:19:10|1148.07|1137.27|1148.17|1137.37|1148.17|1137.37|1148.07|1137.27|2
1644117560000|2022-02-06 03:19:20|1148.07|1137.27|1147.98|1137.18|1148.44|1137.64|1147.98|1137.18|5
1644117570000|2022-02-06 03:19:30|1147.79|1136.99|1147.79|1136.99|1147.79|1136.99|1147.79|1136.99|1
1644117580000|2022-02-06 03:19:40|1147.81|1137.01|1147.81|1137.01|1147.81|1137.01|1147.81|1137.01|1
1644117590000|2022-02-06 03:19:50|1147.77|1136.97|1147.78|1136.98|1147.78|1136.98|1147.77|1136.97|2
1644117600000|2022-02-06 03:20:00|1147.7|1136.9|1147.56|1136.76|1147.7|1136.9|1147.34|1136.54|5
1644117610000|2022-02-06 03:20:10|1147.81|1137.01|1147.81|1137.01|1147.81|1137.01|1147.81|1137.01|1
1644117620000|2022-02-06 03:20:20|1147.73|1136.93|1147.73|1136.93|1147.73|1136.93|1147.73|1136.93|1
1644117630000|2022-02-06 03:20:30|1147.67|1136.87|1147.67|1136.87|1147.67|1136.87|1147.67|1136.87|1
1644117640000|2022-02-06 03:20:40|1147.53|1136.73|1147.55|1136.75|1147.55|1136.75|1147.53|1136.73|2
1644117660000|2022-02-06 03:21:00|1147.56|1136.76|1147.56|1136.76|1147.56|1136.76|1147.56|1136.76|1
1644117670000|2022-02-06 03:21:10|1147.82|1137.02|1148.6|1137.8|1148.6|1137.8|1147.82|1137.02|11
1644117680000|2022-02-06 03:21:20|1148.63|1137.83|1149.11|1138.31|1149.11|1138.31|1148.63|1137.83|2
1644117700000|2022-02-06 03:21:40|1149.54|1138.74|1149.54|1138.74|1149.54|1138.74|1149.54|1138.74|1
1644117710000|2022-02-06 03:21:50|1149.48|1138.68|1149.49|1138.69|1149.49|1138.69|1149.48|1138.68|2
1644117720000|2022-02-06 03:22:00|1149.43|1138.63|1151.51|1140.71|1151.51|1140.71|1149.43|1138.63|8
1644117730000|2022-02-06 03:22:10|1151.52|1140.72|1152.2|1141.4|1152.2|1141.4|1151.52|1140.72|7
1644117740000|2022-02-06 03:22:20|1152.51|1141.71|1152.61|1141.81|1152.61|1141.81|1152.51|1141.71|2
1644117750000|2022-02-06 03:22:30|1152.83|1142.03|1152.24|1141.44|1152.83|1142.03|1152.24|1141.44|4
1644117760000|2022-02-06 03:22:40|1152.02|1141.22|1152.02|1141.22|1152.02|1141.22|1152.02|1141.22|1
1644117770000|2022-02-06 03:22:50|1152.32|1141.52|1151.94|1141.14|1152.41|1141.61|1151.94|1141.14|5
1644117780000|2022-02-06 03:23:00|1152.22|1141.42|1152.56|1141.76|1152.56|1141.76|1152.22|1141.42|5
1644117790000|2022-02-06 03:23:10|1152.52|1141.72|1152.52|1141.72|1152.52|1141.72|1152.4|1141.6|3
1644117800000|2022-02-06 03:23:20|1152.51|1141.71|1152.56|1141.76|1152.56|1141.76|1152.51|1141.71|2
1644117810000|2022-02-06 03:23:30|1152.8|1142|1152.8|1142|1152.8|1142|1152.8|1142|1
1644117820000|2022-02-06 03:23:40|1152.68|1141.88|1152.68|1141.88|1152.68|1141.88|1152.68|1141.88|1
1644117840000|2022-02-06 03:24:00|1152.8|1142|1152.8|1142|1152.8|1142|1152.8|1142|1
1644117850000|2022-02-06 03:24:10|1152.81|1142.01|1152.81|1142.01|1152.81|1142.01|1152.81|1142.01|1
1644117870000|2022-02-06 03:24:30|1152.76|1141.96|1152.76|1141.96|1152.76|1141.96|1152.76|1141.96|1
1644117880000|2022-02-06 03:24:40|1152.55|1141.75|1152.49|1141.69|1152.55|1141.75|1152.49|1141.69|2
1644117890000|2022-02-06 03:24:50|1152.33|1141.53|1152.43|1141.63|1152.43|1141.63|1152.02|1141.22|4
1644117900000|2022-02-06 03:25:00|1152.48|1141.68|1152.53|1141.73|1152.53|1141.73|1152.48|1141.68|2
1644117920000|2022-02-06 03:25:20|1152.48|1141.68|1152.8|1142|1152.8|1142|1152.48|1141.68|4
1644117940000|2022-02-06 03:25:40|1152.81|1142.01|1152.83|1142.03|1152.83|1142.03|1152.81|1142.01|2
1644117950000|2022-02-06 03:25:50|1152.92|1142.12|1152.93|1142.13|1152.93|1142.13|1152.92|1142.12|2
1644117960000|2022-02-06 03:26:00|1152.94|1142.14|1152.94|1142.14|1152.94|1142.14|1152.94|1142.14|1
1644117970000|2022-02-06 03:26:10|1152.86|1142.06|1152.86|1142.06|1152.86|1142.06|1152.86|1142.06|1
1644117980000|2022-02-06 03:26:20|1152.93|1142.13|1152.93|1142.13|1152.93|1142.13|1152.93|1142.13|1
1644117990000|2022-02-06 03:26:30|1152.81|1142.01|1152.37|1141.57|1152.81|1142.01|1152.37|1141.57|3
1644118000000|2022-02-06 03:26:40|1152.29|1141.49|1152.29|1141.49|1152.29|1141.49|1152.29|1141.49|1
1644118010000|2022-02-06 03:26:50|1152.32|1141.52|1152.32|1141.52|1152.32|1141.52|1152.32|1141.52|1
1644118030000|2022-02-06 03:27:10|1152.34|1141.54|1152.34|1141.54|1152.34|1141.54|1152.34|1141.54|1
1644118040000|2022-02-06 03:27:20|1152.54|1141.74|1152.77|1141.97|1152.77|1141.97|1152.54|1141.74|3
1644118050000|2022-02-06 03:27:30|1152.91|1142.11|1152.91|1142.11|1152.91|1142.11|1152.91|1142.11|1
1644118070000|2022-02-06 03:27:50|1152.92|1142.12|1152.99|1142.19|1152.99|1142.19|1152.92|1142.12|2
1644118080000|2022-02-06 03:28:00|1153.05|1142.25|1153.05|1142.25|1153.05|1142.25|1153.05|1142.25|1
1644118100000|2022-02-06 03:28:20|1152.98|1142.18|1152.98|1142.18|1152.98|1142.18|1152.98|1142.18|1
1644118110000|2022-02-06 03:28:30|1153.15|1142.35|1153.78|1142.98|1153.78|1142.98|1153.15|1142.35|10
1644118120000|2022-02-06 03:28:40|1153.89|1143.09|1153.89|1143.09|1153.89|1143.09|1153.89|1143.09|1
1644118130000|2022-02-06 03:28:50|1153.79|1142.99|1153.41|1142.61|1153.79|1142.99|1153.26|1142.46|4
1644118140000|2022-02-06 03:29:00|1153.3|1142.5|1153.27|1142.47|1153.3|1142.5|1153.27|1142.47|2
1644118180000|2022-02-06 03:29:40|1153.02|1142.22|1152.7|1141.9|1153.02|1142.22|1152.7|1141.9|4
1644118200000|2022-02-06 03:30:00|1152.24|1141.44|1152.18|1141.38|1152.24|1141.44|1152.18|1141.38|3
1644118210000|2022-02-06 03:30:10|1152.16|1141.36|1152.17|1141.37|1152.17|1141.37|1152.16|1141.36|2
1644118220000|2022-02-06 03:30:20|1152.04|1141.24|1151.61|1140.81|1152.04|1141.24|1151.31|1140.51|9
1644118230000|2022-02-06 03:30:30|1151.56|1140.76|1151.61|1140.81|1151.61|1140.81|1151.56|1140.76|2
1644118240000|2022-02-06 03:30:40|1151.65|1140.85|1151.43|1140.63|1151.65|1140.85|1151.16|1140.36|5
1644118260000|2022-02-06 03:31:00|1151.71|1140.91|1151.71|1140.91|1151.71|1140.91|1151.71|1140.91|1
1644118270000|2022-02-06 03:31:10|1151.51|1140.71|1151.51|1140.71|1151.51|1140.71|1151.51|1140.71|1
1644118290000|2022-02-06 03:31:30|1151.5|1140.7|1151.54|1140.74|1151.56|1140.76|1151.5|1140.7|6
1644118300000|2022-02-06 03:31:40|1151.34|1140.54|1151.07|1140.27|1151.34|1140.54|1151.07|1140.27|3
1644118320000|2022-02-06 03:32:00|1151.05|1140.25|1151.05|1140.25|1151.05|1140.25|1151.05|1140.25|1
1644118330000|2022-02-06 03:32:10|1151.13|1140.33|1151.04|1140.24|1151.13|1140.33|1151.04|1140.24|3
1644118340000|2022-02-06 03:32:20|1151.01|1140.21|1151.01|1140.21|1151.01|1140.21|1151.01|1140.21|1
1644118350000|2022-02-06 03:32:30|1151.08|1140.28|1151.15|1140.35|1151.15|1140.35|1151.08|1140.28|2
1644118360000|2022-02-06 03:32:40|1151.18|1140.38|1151.18|1140.38|1151.18|1140.38|1151.18|1140.38|1
1644118370000|2022-02-06 03:32:50|1151.15|1140.35|1151.15|1140.35|1151.15|1140.35|1151.15|1140.35|1
1644118410000|2022-02-06 03:33:30|1151.19|1140.39|1152.1|1141.3|1152.1|1141.3|1151.19|1140.39|7
1644118420000|2022-02-06 03:33:40|1152.02|1141.22|1152.12|1141.32|1152.12|1141.32|1151.82|1141.02|3
1644118430000|2022-02-06 03:33:50|1152.36|1141.56|1152.51|1141.71|1152.51|1141.71|1152.36|1141.56|3
1644118450000|2022-02-06 03:34:10|1152.68|1141.88|1152.91|1142.11|1152.91|1142.11|1152.68|1141.88|4
1644118460000|2022-02-06 03:34:20|1152.83|1142.03|1153.15|1142.35|1153.15|1142.35|1152.83|1142.03|5
1644118470000|2022-02-06 03:34:30|1153.03|1142.23|1153.32|1142.52|1153.32|1142.52|1153.03|1142.23|3
1644118480000|2022-02-06 03:34:40|1153.34|1142.54|1153.56|1142.76|1153.56|1142.76|1153.34|1142.54|3
1644118500000|2022-02-06 03:35:00|1153.85|1143.05|1153.85|1143.05|1153.85|1143.05|1153.85|1143.05|1
1644118520000|2022-02-06 03:35:20|1153.8|1143|1153.8|1143|1153.8|1143|1153.8|1143|1
1644118550000|2022-02-06 03:35:50|1153.76|1142.96|1153.81|1143.01|1153.81|1143.01|1153.76|1142.96|2
1644118560000|2022-02-06 03:36:00|1153.88|1143.08|1154.08|1143.28|1154.08|1143.28|1153.88|1143.08|6
1644118570000|2022-02-06 03:36:10|1154.16|1143.36|1154.16|1143.36|1154.16|1143.36|1154.08|1143.28|3
1644118580000|2022-02-06 03:36:20|1154.58|1143.78|1154.58|1143.78|1154.58|1143.78|1154.58|1143.78|1
1644118590000|2022-02-06 03:36:30|1154.88|1144.08|1155|1144.2|1155|1144.2|1154.88|1144.08|3
1644118600000|2022-02-06 03:36:40|1155.01|1144.21|1155.79|1144.99|1155.79|1144.99|1155.01|1144.21|5
1644118610000|2022-02-06 03:36:50|1155.92|1145.12|1156.67|1145.87|1156.67|1145.87|1155.92|1145.12|8
1644118630000|2022-02-06 03:37:10|1156.68|1145.88|1156.84|1146.04|1156.84|1146.04|1156.68|1145.88|2
1644118640000|2022-02-06 03:37:20|1156.91|1146.11|1156.92|1146.12|1156.92|1146.12|1156.91|1146.11|2
1644118660000|2022-02-06 03:37:40|1156.88|1146.08|1156.88|1146.08|1156.88|1146.08|1156.88|1146.08|1
1644118670000|2022-02-06 03:37:50|1156.87|1146.07|1156.11|1145.31|1156.87|1146.07|1156.11|1145.31|6
1644118680000|2022-02-06 03:38:00|1156.01|1145.21|1154.58|1143.78|1156.01|1145.21|1154.53|1143.73|11
1644118690000|2022-02-06 03:38:10|1154.56|1143.76|1154.56|1143.76|1154.81|1144.01|1154.07|1143.27|6
1644118700000|2022-02-06 03:38:20|1154.35|1143.55|1154.06|1143.26|1154.35|1143.55|1154.06|1143.26|2
1644118710000|2022-02-06 03:38:30|1154.05|1143.25|1154.01|1143.21|1154.05|1143.25|1154.01|1143.21|4
1644118730000|2022-02-06 03:38:50|1154.28|1143.48|1154.42|1143.62|1154.42|1143.62|1154.28|1143.48|2
1644118740000|2022-02-06 03:39:00|1154.28|1143.48|1154.42|1143.62|1154.42|1143.62|1154.01|1143.21|6
1644118750000|2022-02-06 03:39:10|1154.43|1143.63|1154.51|1143.71|1154.51|1143.71|1154.43|1143.63|2
1644118760000|2022-02-06 03:39:20|1154.41|1143.61|1154.92|1144.12|1154.92|1144.12|1154.41|1143.61|6
1644118780000|2022-02-06 03:39:40|1155.13|1144.33|1155.13|1144.33|1155.13|1144.33|1155.13|1144.33|1
1644118790000|2022-02-06 03:39:50|1155.11|1144.31|1155.77|1144.97|1155.77|1144.97|1155.11|1144.31|6
1644118800000|2022-02-06 03:40:00|1155.74|1144.94|1156.01|1145.21|1156.01|1145.21|1155.74|1144.94|2
1644118810000|2022-02-06 03:40:10|1156.08|1145.28|1156.89|1146.09|1156.9|1146.1|1156.08|1145.28|9
1644118820000|2022-02-06 03:40:20|1156.9|1146.1|1157.15|1146.35|1157.15|1146.35|1156.9|1146.1|3
1644118830000|2022-02-06 03:40:30|1157.06|1146.26|1156.69|1145.89|1157.15|1146.35|1156.69|1145.89|7
1644118840000|2022-02-06 03:40:40|1156.41|1145.61|1155.89|1145.09|1156.41|1145.61|1155.89|1145.09|4
1644118850000|2022-02-06 03:40:50|1155.84|1145.04|1155.84|1145.04|1155.84|1145.04|1155.84|1145.04|1
1644118860000|2022-02-06 03:41:00|1155.77|1144.97|1155.73|1144.93|1155.77|1144.97|1155.73|1144.93|2
1644118870000|2022-02-06 03:41:10|1155.81|1145.01|1155.81|1145.01|1155.81|1145.01|1155.81|1145.01|1
1644118880000|2022-02-06 03:41:20|1155.77|1144.97|1155.77|1144.97|1155.77|1144.97|1155.77|1144.97|1
1644118890000|2022-02-06 03:41:30|1155.91|1145.11|1155.91|1145.11|1155.91|1145.11|1155.91|1145.11|1
1644118910000|2022-02-06 03:41:50|1155.82|1145.02|1155.82|1145.02|1155.82|1145.02|1155.82|1145.02|1
1644118920000|2022-02-06 03:42:00|1155.83|1145.03|1155.83|1145.03|1155.83|1145.03|1155.83|1145.03|1
1644118930000|2022-02-06 03:42:10|1155.82|1145.02|1155.82|1145.02|1155.82|1145.02|1155.82|1145.02|1
1644118950000|2022-02-06 03:42:30|1155.76|1144.96|1155.76|1144.96|1155.76|1144.96|1155.76|1144.96|1
1644118960000|2022-02-06 03:42:40|1155.86|1145.06|1155.86|1145.06|1155.86|1145.06|1155.86|1145.06|1
1644118970000|2022-02-06 03:42:50|1155.89|1145.09|1155.89|1145.09|1155.89|1145.09|1155.89|1145.09|1
1644118980000|2022-02-06 03:43:00|1155.85|1145.05|1155.85|1145.05|1155.85|1145.05|1155.85|1145.05|1
1644119000000|2022-02-06 03:43:20|1155.71|1144.91|1155.31|1144.51|1155.71|1144.91|1155.31|1144.51|5
1644119010000|2022-02-06 03:43:30|1155.02|1144.22|1155.26|1144.46|1155.26|1144.46|1155.02|1144.22|7
1644119020000|2022-02-06 03:43:40|1155.11|1144.31|1155.02|1144.22|1155.11|1144.31|1155.02|1144.22|2
1644119030000|2022-02-06 03:43:50|1155.03|1144.23|1155.31|1144.51|1155.31|1144.51|1155.03|1144.23|5
1644119040000|2022-02-06 03:44:00|1155.28|1144.48|1155.11|1144.31|1155.28|1144.48|1155.11|1144.31|3
1644119050000|2022-02-06 03:44:10|1155.17|1144.37|1155.17|1144.37|1155.17|1144.37|1155.17|1144.37|1
1644119070000|2022-02-06 03:44:30|1155.4|1144.6|1155.76|1144.96|1155.76|1144.96|1155.31|1144.51|5
1644119090000|2022-02-06 03:44:50|1155.78|1144.98|1155.79|1144.99|1155.79|1144.99|1155.78|1144.98|2
1644119100000|2022-02-06 03:45:00|1155.82|1145.02|1157.07|1146.27|1157.08|1146.28|1155.82|1145.02|7
1644119110000|2022-02-06 03:45:10|1157.42|1146.62|1157.27|1146.47|1157.42|1146.62|1157.27|1146.47|4
1644119120000|2022-02-06 03:45:20|1157.26|1146.46|1157.91|1147.11|1157.91|1147.11|1157.26|1146.46|4
1644119130000|2022-02-06 03:45:30|1158.15|1147.35|1157.91|1147.11|1158.15|1147.35|1157.91|1147.11|3
1644119140000|2022-02-06 03:45:40|1157.95|1147.15|1157.95|1147.15|1157.95|1147.15|1157.95|1147.15|1
1644119150000|2022-02-06 03:45:50|1157.88|1147.08|1157.13|1146.33|1157.88|1147.08|1157.13|1146.33|4
1644119160000|2022-02-06 03:46:00|1157.12|1146.32|1157.11|1146.31|1157.12|1146.32|1157.11|1146.31|2
1644119170000|2022-02-06 03:46:10|1157.13|1146.33|1155.78|1144.98|1157.13|1146.33|1155.78|1144.98|14
1644119180000|2022-02-06 03:46:20|1155.41|1144.61|1155.41|1144.61|1155.41|1144.61|1155.41|1144.61|1
1644119190000|2022-02-06 03:46:30|1155.43|1144.63|1155.66|1144.86|1155.96|1145.16|1155.43|1144.63|4
1644119210000|2022-02-06 03:46:50|1155.83|1145.03|1155.83|1145.03|1155.83|1145.03|1155.83|1145.03|1
1644119220000|2022-02-06 03:47:00|1155.81|1145.01|1155.81|1145.01|1155.81|1145.01|1155.81|1145.01|1
1644119230000|2022-02-06 03:47:10|1155.9|1145.1|1155.9|1145.1|1155.9|1145.1|1155.9|1145.1|1
1644119240000|2022-02-06 03:47:20|1156.05|1145.25|1155.91|1145.11|1156.15|1145.35|1155.91|1145.11|5
1644119260000|2022-02-06 03:47:40|1155.83|1145.03|1155.83|1145.03|1155.83|1145.03|1155.83|1145.03|1
1644119270000|2022-02-06 03:47:50|1155.9|1145.1|1155.72|1144.92|1155.9|1145.1|1155.72|1144.92|2
1644119280000|2022-02-06 03:48:00|1155.69|1144.89|1155.69|1144.89|1155.69|1144.89|1155.69|1144.89|1
1644119290000|2022-02-06 03:48:10|1155.72|1144.92|1155.72|1144.92|1155.72|1144.92|1155.72|1144.92|1
1644119310000|2022-02-06 03:48:30|1155.71|1144.91|1155.4|1144.6|1155.71|1144.91|1155.4|1144.6|3
1644119320000|2022-02-06 03:48:40|1155.33|1144.53|1154.9|1144.1|1155.33|1144.53|1154.9|1144.1|5
1644119330000|2022-02-06 03:48:50|1154.86|1144.06|1154.86|1144.06|1154.86|1144.06|1154.86|1144.06|1
1644119340000|2022-02-06 03:49:00|1155.08|1144.28|1155.16|1144.36|1155.16|1144.36|1155.08|1144.28|2
1644119350000|2022-02-06 03:49:10|1155.08|1144.28|1154.86|1144.06|1155.08|1144.28|1154.86|1144.06|2
1644119360000|2022-02-06 03:49:20|1154.85|1144.05|1154.83|1144.03|1154.86|1144.06|1154.83|1144.03|3
1644119370000|2022-02-06 03:49:30|1154.81|1144.01|1154.69|1143.89|1154.81|1144.01|1154.69|1143.89|3
1644119380000|2022-02-06 03:49:40|1154.77|1143.97|1153.74|1142.94|1154.77|1143.97|1153.56|1142.76|8
1644119390000|2022-02-06 03:49:50|1153.46|1142.66|1152.86|1142.06|1153.46|1142.66|1152.86|1142.06|3
1644119400000|2022-02-06 03:50:00|1152.83|1142.03|1152.68|1141.88|1152.86|1142.06|1152.68|1141.88|4
1644119410000|2022-02-06 03:50:10|1152.52|1141.72|1152.47|1141.67|1152.52|1141.72|1152.47|1141.67|2
1644119420000|2022-02-06 03:50:20|1152.45|1141.65|1151.92|1141.12|1152.45|1141.65|1151.92|1141.12|6
1644119430000|2022-02-06 03:50:30|1151.91|1141.11|1151.61|1140.81|1151.91|1141.11|1151.61|1140.81|3
1644119440000|2022-02-06 03:50:40|1151.41|1140.61|1151.13|1140.33|1151.52|1140.72|1151.13|1140.33|6
1644119450000|2022-02-06 03:50:50|1150.94|1140.14|1150.62|1139.82|1150.94|1140.14|1150.62|1139.82|5
1644119460000|2022-02-06 03:51:00|1150.79|1139.99|1150.83|1140.03|1150.83|1140.03|1150.79|1139.99|3
1644119470000|2022-02-06 03:51:10|1150.93|1140.13|1151.25|1140.45|1151.25|1140.45|1150.91|1140.11|5
1644119490000|2022-02-06 03:51:30|1151.26|1140.46|1151.19|1140.39|1151.39|1140.59|1151.02|1140.22|7
1644119500000|2022-02-06 03:51:40|1151.11|1140.31|1151.11|1140.31|1151.11|1140.31|1151.11|1140.31|1
1644119510000|2022-02-06 03:51:50|1150.95|1140.15|1150.69|1139.89|1150.95|1140.15|1150.69|1139.89|3
1644119520000|2022-02-06 03:52:00|1150.68|1139.88|1150.71|1139.91|1150.71|1139.91|1150.68|1139.88|2
1644119540000|2022-02-06 03:52:20|1150.76|1139.96|1150.79|1139.99|1150.79|1139.99|1150.67|1139.87|3
1644119550000|2022-02-06 03:52:30|1150.67|1139.87|1150.6|1139.8|1150.67|1139.87|1150.6|1139.8|2
1644119560000|2022-02-06 03:52:40|1150.73|1139.93|1150.72|1139.92|1150.83|1140.03|1150.72|1139.92|3
1644119570000|2022-02-06 03:52:50|1150.81|1140.01|1150.81|1140.01|1150.81|1140.01|1150.81|1140.01|1
1644119600000|2022-02-06 03:53:20|1150.79|1139.99|1151.7|1140.9|1151.7|1140.9|1150.79|1139.99|9
1644119640000|2022-02-06 03:54:00|1151.85|1141.05|1151.85|1141.05|1151.85|1141.05|1151.85|1141.05|1
1644119650000|2022-02-06 03:54:10|1152.03|1141.23|1152.13|1141.33|1152.13|1141.33|1152.03|1141.23|3
1644119670000|2022-02-06 03:54:30|1152.12|1141.32|1152.13|1141.33|1152.13|1141.33|1152.12|1141.32|2
1644119680000|2022-02-06 03:54:40|1152.44|1141.64|1152.48|1141.68|1152.73|1141.93|1152.44|1141.64|4
1644119690000|2022-02-06 03:54:50|1152.45|1141.65|1152.45|1141.65|1152.45|1141.65|1152.45|1141.65|1
1644119700000|2022-02-06 03:55:00|1152.26|1141.46|1152.48|1141.68|1152.48|1141.68|1152.26|1141.46|3
1644119710000|2022-02-06 03:55:10|1152.29|1141.49|1152.01|1141.21|1152.29|1141.49|1152.01|1141.21|2
1644119730000|2022-02-06 03:55:30|1151.91|1141.11|1151.23|1140.43|1151.91|1141.11|1151.23|1140.43|8
1644119740000|2022-02-06 03:55:40|1150.92|1140.12|1150.92|1140.12|1150.92|1140.12|1150.92|1140.12|1
1644119750000|2022-02-06 03:55:50|1150.85|1140.05|1150.82|1140.02|1150.85|1140.05|1150.82|1140.02|5
1644119760000|2022-02-06 03:56:00|1150.8|1140|1149.9|1139.1|1150.8|1140|1149.9|1139.1|4
1644119770000|2022-02-06 03:56:10|1149.94|1139.14|1149.86|1139.06|1149.94|1139.14|1149.52|1138.72|7
1644119780000|2022-02-06 03:56:20|1149.69|1138.89|1149.67|1138.87|1149.69|1138.89|1149.67|1138.87|2
1644119790000|2022-02-06 03:56:30|1149.75|1138.95|1150.04|1139.24|1150.04|1139.24|1149.75|1138.95|3
1644119800000|2022-02-06 03:56:40|1149.96|1139.16|1149.8|1139|1149.96|1139.16|1149.8|1139|3
1644119810000|2022-02-06 03:56:50|1149.77|1138.97|1149.1|1138.3|1149.77|1138.97|1149.1|1138.3|3
1644119820000|2022-02-06 03:57:00|1149.23|1138.43|1149.3|1138.5|1149.3|1138.5|1149.23|1138.43|2
1644119830000|2022-02-06 03:57:10|1149.37|1138.57|1149.37|1138.57|1149.37|1138.57|1149.37|1138.57|1
1644119840000|2022-02-06 03:57:20|1149.34|1138.54|1149.34|1138.54|1149.34|1138.54|1149.34|1138.54|1
1644119850000|2022-02-06 03:57:30|1149.4|1138.6|1149.4|1138.6|1149.4|1138.6|1149.4|1138.6|1
1644119860000|2022-02-06 03:57:40|1149.08|1138.28|1149.08|1138.28|1149.08|1138.28|1149.08|1138.28|1
1644119870000|2022-02-06 03:57:50|1149.22|1138.42|1149.22|1138.42|1149.22|1138.42|1149.22|1138.42|1
1644119880000|2022-02-06 03:58:00|1149.2|1138.4|1149.2|1138.4|1149.2|1138.4|1149.2|1138.4|1
1644119890000|2022-02-06 03:58:10|1149.19|1138.39|1148.86|1138.06|1149.19|1138.39|1148.86|1138.06|3
1644119900000|2022-02-06 03:58:20|1148.87|1138.07|1148.44|1137.64|1148.87|1138.07|1148.44|1137.64|4
1644119910000|2022-02-06 03:58:30|1148.36|1137.56|1148.14|1137.34|1148.36|1137.56|1147.81|1137.01|7
1644119920000|2022-02-06 03:58:40|1148.44|1137.64|1148.32|1137.52|1148.44|1137.64|1148.32|1137.52|2
1644119930000|2022-02-06 03:58:50|1148.21|1137.41|1148.16|1137.36|1148.21|1137.41|1148.16|1137.36|2
1644119940000|2022-02-06 03:59:00|1148.07|1137.27|1148|1137.2|1148.07|1137.27|1148|1137.2|4
1644119950000|2022-02-06 03:59:10|1147.89|1137.09|1147.89|1137.09|1147.89|1137.09|1147.89|1137.09|1
1644119960000|2022-02-06 03:59:20|1147.83|1137.03|1147.83|1137.03|1147.83|1137.03|1147.83|1137.03|1
1644119970000|2022-02-06 03:59:30|1147.78|1136.98|1147.61|1136.81|1147.78|1136.98|1147.61|1136.81|3
1644119980000|2022-02-06 03:59:40|1147.47|1136.67|1147.47|1136.67|1147.47|1136.67|1147.47|1136.67|1
1644119990000|2022-02-06 03:59:50|1147.42|1136.62|1147.16|1136.36|1147.42|1136.62|1147.16|1136.36|3
1644120000000|2022-02-06 04:00:00|1147.09|1136.29|1147.39|1136.59|1147.39|1136.59|1147.09|1136.29|3
1644120010000|2022-02-06 04:00:10|1147.38|1136.58|1147.09|1136.29|1147.38|1136.58|1147.09|1136.29|3
1644120030000|2022-02-06 04:00:30|1147.16|1136.36|1147.44|1136.64|1147.44|1136.64|1147.16|1136.36|2
1644120040000|2022-02-06 04:00:40|1147.55|1136.75|1149.81|1139.01|1149.81|1139.01|1147.55|1136.75|13
1644120050000|2022-02-06 04:00:50|1149.88|1139.08|1149.88|1139.08|1149.88|1139.08|1149.88|1139.08|1
1644120060000|2022-02-06 04:01:00|1149.97|1139.17|1154.03|1143.23|1154.03|1143.23|1149.97|1139.17|16
1644120070000|2022-02-06 04:01:10|1153.79|1142.99|1153.52|1142.72|1154.03|1143.23|1153.52|1142.72|15
1644120080000|2022-02-06 04:01:20|1153.6|1142.8|1153.67|1142.87|1153.98|1143.18|1153.6|1142.8|7
1644120090000|2022-02-06 04:01:30|1153.61|1142.81|1153.59|1142.79|1153.61|1142.81|1153.59|1142.79|2
1644120100000|2022-02-06 04:01:40|1153.51|1142.71|1153.01|1142.21|1153.51|1142.71|1152.99|1142.19|8
1644120110000|2022-02-06 04:01:50|1153.31|1142.51|1153.36|1142.56|1153.37|1142.57|1153.01|1142.21|5
1644120120000|2022-02-06 04:02:00|1153.37|1142.57|1153.01|1142.21|1153.37|1142.57|1153.01|1142.21|8
1644120130000|2022-02-06 04:02:10|1152.93|1142.13|1152.5|1141.7|1152.93|1142.13|1152.5|1141.7|4
1644120140000|2022-02-06 04:02:20|1152.49|1141.69|1152.5|1141.7|1152.5|1141.7|1152.49|1141.69|2
1644120150000|2022-02-06 04:02:30|1152.49|1141.69|1152.5|1141.7|1152.5|1141.7|1152.49|1141.69|2
1644120160000|2022-02-06 04:02:40|1152.49|1141.69|1152.22|1141.42|1152.49|1141.69|1152.22|1141.42|3
1644120170000|2022-02-06 04:02:50|1152.02|1141.22|1152.02|1141.22|1152.02|1141.22|1152.02|1141.22|1
1644120180000|2022-02-06 04:03:00|1151.57|1140.77|1150.63|1139.83|1151.57|1140.77|1150.63|1139.83|11
1644120190000|2022-02-06 04:03:10|1150.69|1139.89|1150.63|1139.83|1150.69|1139.89|1150.63|1139.83|5
1644120200000|2022-02-06 04:03:20|1150.58|1139.78|1150.31|1139.51|1150.58|1139.78|1150.31|1139.51|3
1644120210000|2022-02-06 04:03:30|1150.24|1139.44|1149.83|1139.03|1150.24|1139.44|1149.83|1139.03|4
1644120220000|2022-02-06 04:03:40|1149.63|1138.83|1149.63|1138.83|1149.63|1138.83|1149.63|1138.83|1
1644120230000|2022-02-06 04:03:50|1149.5|1138.7|1149.37|1138.57|1149.5|1138.7|1149.37|1138.57|2
1644120240000|2022-02-06 04:04:00|1149.08|1138.28|1149.08|1138.28|1149.08|1138.28|1149.08|1138.28|1
1644120250000|2022-02-06 04:04:10|1149.09|1138.29|1149.56|1138.76|1149.56|1138.76|1149.09|1138.29|2
1644120260000|2022-02-06 04:04:20|1149.65|1138.85|1149.81|1139.01|1149.81|1139.01|1149.62|1138.82|3
1644120270000|2022-02-06 04:04:30|1149.79|1138.99|1149.57|1138.77|1149.79|1138.99|1149.57|1138.77|3
1644120280000|2022-02-06 04:04:40|1149.45|1138.65|1148.99|1138.19|1149.45|1138.65|1148.62|1137.82|8
1644120290000|2022-02-06 04:04:50|1148.92|1138.12|1148.48|1137.68|1148.92|1138.12|1148.48|1137.68|8
1644120300000|2022-02-06 04:05:00|1148.64|1137.84|1148.37|1137.57|1148.64|1137.84|1148.37|1137.57|3
1644120310000|2022-02-06 04:05:10|1148.34|1137.54|1148.42|1137.62|1148.42|1137.62|1148.34|1137.54|3
1644120320000|2022-02-06 04:05:20|1148.38|1137.58|1148.38|1137.58|1148.38|1137.58|1148.38|1137.58|1
1644120330000|2022-02-06 04:05:30|1148.31|1137.51|1147.82|1137.02|1148.31|1137.51|1147.82|1137.02|5
1644120340000|2022-02-06 04:05:40|1147.57|1136.77|1146.71|1135.91|1147.57|1136.77|1146.66|1135.86|8
1644120350000|2022-02-06 04:05:50|1146.81|1136.01|1146.08|1135.28|1146.81|1136.01|1146.08|1135.28|7
1644120360000|2022-02-06 04:06:00|1145.9|1135.1|1145.08|1134.28|1145.9|1135.1|1145.08|1134.28|9
1644120370000|2022-02-06 04:06:10|1145.17|1134.37|1143.99|1133.19|1145.17|1134.37|1143.99|1133.19|8
1644120380000|2022-02-06 04:06:20|1143.92|1133.12|1143.87|1133.07|1143.92|1133.12|1143.87|1133.07|2
1644120390000|2022-02-06 04:06:30|1143.86|1133.06|1143.02|1132.22|1143.86|1133.06|1143.02|1132.22|8
1644120400000|2022-02-06 04:06:40|1143.29|1132.49|1143.3|1132.5|1143.77|1132.97|1143.29|1132.49|7
1644120410000|2022-02-06 04:06:50|1143.27|1132.47|1142.76|1131.96|1143.27|1132.47|1142.76|1131.96|6
1644120420000|2022-02-06 04:07:00|1142.52|1131.72|1142.18|1131.38|1142.52|1131.72|1142.18|1131.38|4
1644120430000|2022-02-06 04:07:10|1142.26|1131.46|1142.26|1131.46|1142.26|1131.46|1142.26|1131.46|1
1644120440000|2022-02-06 04:07:20|1142.11|1131.31|1142.11|1131.31|1142.11|1131.31|1142.11|1131.31|1
1644120450000|2022-02-06 04:07:30|1141.95|1131.15|1141.95|1131.15|1141.95|1131.15|1141.95|1131.15|1
1644120460000|2022-02-06 04:07:40|1141.99|1131.19|1140.97|1130.17|1141.99|1131.19|1140.97|1130.17|9
1644120470000|2022-02-06 04:07:50|1140.56|1129.76|1139.98|1129.18|1140.56|1129.76|1139.98|1129.18|7
1644120480000|2022-02-06 04:08:00|1139.92|1129.12|1139.11|1128.31|1139.92|1129.12|1139.11|1128.31|7
1644120490000|2022-02-06 04:08:10|1139.1|1128.3|1137.91|1127.11|1139.1|1128.3|1137.72|1126.92|13
1644120500000|2022-02-06 04:08:20|1137.8|1127|1137.74|1126.94|1137.88|1127.08|1137.49|1126.69|13
1644120510000|2022-02-06 04:08:30|1137.5|1126.7|1137.22|1126.42|1137.91|1127.11|1137.21|1126.41|9
1644120520000|2022-02-06 04:08:40|1137.09|1126.29|1137|1126.2|1137.09|1126.29|1137|1126.2|5
1644120530000|2022-02-06 04:08:50|1136.97|1126.17|1136.44|1125.64|1136.97|1126.17|1136.44|1125.64|6
1644120540000|2022-02-06 04:09:00|1136.09|1125.29|1135.27|1124.47|1136.09|1125.29|1135.16|1124.36|6
1644120550000|2022-02-06 04:09:10|1135.36|1124.56|1135.34|1124.54|1135.36|1124.56|1135.23|1124.43|3
1644120560000|2022-02-06 04:09:20|1135.64|1124.84|1136.85|1126.05|1136.85|1126.05|1135.6|1124.8|10
1644120570000|2022-02-06 04:09:30|1136.74|1125.94|1136.11|1125.31|1136.74|1125.94|1136.1|1125.3|6
1644120580000|2022-02-06 04:09:40|1135.91|1125.11|1135.84|1125.04|1135.91|1125.11|1135.84|1125.04|2
1644120590000|2022-02-06 04:09:50|1135.87|1125.07|1135.87|1125.07|1135.87|1125.07|1135.87|1125.07|1
1644120600000|2022-02-06 04:10:00|1135.96|1125.16|1137.85|1127.05|1137.85|1127.05|1135.96|1125.16|14
1644120610000|2022-02-06 04:10:10|1137.92|1127.12|1139.47|1128.67|1139.47|1128.67|1137.92|1127.12|8
1644120620000|2022-02-06 04:10:20|1139.52|1128.72|1140.01|1129.21|1140.54|1129.74|1139.52|1128.72|10
1644120630000|2022-02-06 04:10:30|1140.28|1129.48|1140.2|1129.4|1140.55|1129.75|1140.2|1129.4|6
1644120640000|2022-02-06 04:10:40|1140.19|1129.39|1138.52|1127.72|1140.19|1129.39|1138.52|1127.72|10
1644120650000|2022-02-06 04:10:50|1138.43|1127.63|1137.8|1127|1138.43|1127.63|1137.58|1126.78|5
1644120660000|2022-02-06 04:11:00|1137.76|1126.96|1137.6|1126.8|1137.76|1126.96|1137.19|1126.39|6
1644120670000|2022-02-06 04:11:10|1137.84|1127.04|1137.55|1126.75|1137.84|1127.04|1137.55|1126.75|2
1644120680000|2022-02-06 04:11:20|1137.67|1126.87|1137.67|1126.87|1137.67|1126.87|1137.67|1126.87|1
1644120690000|2022-02-06 04:11:30|1137.7|1126.9|1139.39|1128.59|1139.45|1128.65|1137.7|1126.9|10
1644120700000|2022-02-06 04:11:40|1139.11|1128.31|1138.59|1127.79|1139.11|1128.31|1138.54|1127.74|10
1644120710000|2022-02-06 04:11:50|1138.26|1127.46|1138.14|1127.34|1138.26|1127.46|1138.14|1127.34|4
1644120720000|2022-02-06 04:12:00|1137.85|1127.05|1138.08|1127.28|1138.08|1127.28|1137.85|1127.05|3
1644120730000|2022-02-06 04:12:10|1138.17|1127.37|1138.08|1127.28|1138.17|1127.37|1138.08|1127.28|2
1644120740000|2022-02-06 04:12:20|1137.85|1127.05|1137.85|1127.05|1137.85|1127.05|1137.85|1127.05|1
1644120750000|2022-02-06 04:12:30|1138.08|1127.28|1138.08|1127.28|1138.08|1127.28|1138.08|1127.28|1
1644120760000|2022-02-06 04:12:40|1138.3|1127.5|1138|1127.2|1138.3|1127.5|1138|1127.2|2
1644120790000|2022-02-06 04:13:10|1137.84|1127.04|1137.27|1126.47|1137.84|1127.04|1137.27|1126.47|8
1644120800000|2022-02-06 04:13:20|1137.28|1126.48|1136.98|1126.18|1137.28|1126.48|1136.98|1126.18|4
1644120810000|2022-02-06 04:13:30|1136.96|1126.16|1136.82|1126.02|1136.96|1126.16|1136.82|1126.02|2
1644120820000|2022-02-06 04:13:40|1136.76|1125.96|1136.43|1125.63|1136.76|1125.96|1136.43|1125.63|2
1644120830000|2022-02-06 04:13:50|1136.1|1125.3|1136.1|1125.3|1136.1|1125.3|1136.1|1125.3|1
1644120840000|2022-02-06 04:14:00|1136.09|1125.29|1134.99|1124.19|1136.09|1125.29|1134.99|1124.19|11
1644120850000|2022-02-06 04:14:10|1134.95|1124.15|1135.07|1124.27|1135.07|1124.27|1134.92|1124.12|4
1644120860000|2022-02-06 04:14:20|1135.14|1124.34|1135.67|1124.87|1135.67|1124.87|1134.92|1124.12|7
1644120870000|2022-02-06 04:14:30|1135.6|1124.8|1135.79|1124.99|1135.79|1124.99|1135.6|1124.8|3
1644120880000|2022-02-06 04:14:40|1135.66|1124.86|1135.75|1124.95|1135.79|1124.99|1135.55|1124.75|4
1644120890000|2022-02-06 04:14:50|1135.79|1124.99|1135.67|1124.87|1135.79|1124.99|1135.67|1124.87|2
1644120900000|2022-02-06 04:15:00|1135.6|1124.8|1135.09|1124.29|1135.6|1124.8|1135.09|1124.29|4
1644120910000|2022-02-06 04:15:10|1135.07|1124.27|1134.95|1124.15|1135.07|1124.27|1134.41|1123.61|11
1644120920000|2022-02-06 04:15:20|1134.96|1124.16|1134.96|1124.16|1134.96|1124.16|1134.96|1124.16|1
1644120930000|2022-02-06 04:15:30|1134.92|1124.12|1134.92|1124.12|1134.92|1124.12|1134.92|1124.12|1
1644120960000|2022-02-06 04:16:00|1134.9|1124.1|1134.45|1123.65|1134.9|1124.1|1134.45|1123.65|3
1644120970000|2022-02-06 04:16:10|1134.43|1123.63|1134.05|1123.25|1134.43|1123.63|1134.05|1123.25|2
1644120980000|2022-02-06 04:16:20|1133.92|1123.12|1133.18|1122.38|1133.92|1123.12|1133.18|1122.38|8
1644120990000|2022-02-06 04:16:30|1132.97|1122.17|1130.42|1119.62|1132.97|1122.17|1130.4|1119.6|15
1644121000000|2022-02-06 04:16:40|1130.6|1119.8|1130.9|1120.1|1130.9|1120.1|1130.6|1119.8|3
1644121010000|2022-02-06 04:16:50|1130.79|1119.99|1129.11|1118.31|1130.79|1119.99|1129.11|1118.31|10
1644121020000|2022-02-06 04:17:00|1128.9|1118.1|1128.81|1118.01|1128.9|1118.1|1128.81|1118.01|2
1644121030000|2022-02-06 04:17:10|1128.72|1117.92|1129.64|1118.84|1129.64|1118.84|1128.57|1117.77|10
1644121040000|2022-02-06 04:17:20|1129.65|1118.85|1129.92|1119.12|1129.92|1119.12|1129.63|1118.83|3
1644121050000|2022-02-06 04:17:30|1129.91|1119.11|1128.81|1118.01|1129.91|1119.11|1128.81|1118.01|5
1644121060000|2022-02-06 04:17:40|1128.41|1117.61|1128.89|1118.09|1128.89|1118.09|1128.41|1117.61|9
1644121070000|2022-02-06 04:17:50|1128.96|1118.16|1128.51|1117.71|1128.96|1118.16|1128.51|1117.71|6
1644121080000|2022-02-06 04:18:00|1128.47|1117.67|1128.24|1117.44|1128.47|1117.67|1127.94|1117.14|6
1644121090000|2022-02-06 04:18:10|1128.59|1117.79|1129.58|1118.78|1129.58|1118.78|1128.59|1117.79|12
1644121100000|2022-02-06 04:18:20|1129.52|1118.72|1129.6|1118.8|1129.6|1118.8|1129.52|1118.72|2
1644121110000|2022-02-06 04:18:30|1129.91|1119.11|1130.28|1119.48|1130.28|1119.48|1129.91|1119.11|4
1644121120000|2022-02-06 04:18:40|1130.21|1119.41|1129.02|1118.22|1130.21|1119.41|1129.02|1118.22|8
1644121130000|2022-02-06 04:18:50|1128.87|1118.07|1128.86|1118.06|1128.87|1118.07|1128.68|1117.88|4
1644121140000|2022-02-06 04:19:00|1128.79|1117.99|1128.79|1117.99|1128.79|1117.99|1128.79|1117.99|1
1644121150000|2022-02-06 04:19:10|1128.95|1118.15|1130.86|1120.06|1130.86|1120.06|1128.95|1118.15|11
1644121160000|2022-02-06 04:19:20|1130.87|1120.07|1133.51|1122.71|1133.55|1122.75|1130.86|1120.06|18
1644121170000|2022-02-06 04:19:30|1133.4|1122.6|1131.84|1121.04|1133.46|1122.66|1131.84|1121.04|13
1644121180000|2022-02-06 04:19:40|1131.74|1120.94|1131.24|1120.44|1131.74|1120.94|1131.07|1120.27|10
1644121190000|2022-02-06 04:19:50|1131.52|1120.72|1131.75|1120.95|1131.87|1121.07|1131.5|1120.7|6
1644121200000|2022-02-06 04:20:00|1131.71|1120.91|1130.13|1119.33|1131.71|1120.91|1129.92|1119.12|11
1644121210000|2022-02-06 04:20:10|1129.63|1118.83|1129.69|1118.89|1129.69|1118.89|1129.63|1118.83|5
1644121220000|2022-02-06 04:20:20|1129.89|1119.09|1131.67|1120.87|1131.67|1120.87|1129.89|1119.09|12
1644121230000|2022-02-06 04:20:30|1131.54|1120.74|1130.26|1119.46|1132.1|1121.3|1130.26|1119.46|15
1644121240000|2022-02-06 04:20:40|1130.25|1119.45|1129.35|1118.55|1130.32|1119.52|1129.35|1118.55|7
1644121250000|2022-02-06 04:20:50|1129.71|1118.91|1130.8|1120|1130.8|1120|1129.71|1118.91|12
1644121260000|2022-02-06 04:21:00|1130.66|1119.86|1130.2|1119.4|1130.66|1119.86|1130.2|1119.4|4
1644121270000|2022-02-06 04:21:10|1130.41|1119.61|1130.8|1120|1130.8|1120|1130.41|1119.61|9
1644121280000|2022-02-06 04:21:20|1130.72|1119.92|1131.65|1120.85|1131.65|1120.85|1130.72|1119.92|7
1644121290000|2022-02-06 04:21:30|1131.66|1120.86|1131.74|1120.94|1131.74|1120.94|1131.65|1120.85|3
1644121300000|2022-02-06 04:21:40|1131.84|1121.04|1132.62|1121.82|1132.62|1121.82|1131.84|1121.04|8
1644121310000|2022-02-06 04:21:50|1132.69|1121.89|1133.66|1122.86|1133.66|1122.86|1132.69|1121.89|6
1644121320000|2022-02-06 04:22:00|1133.72|1122.92|1133.72|1122.92|1133.85|1123.05|1133.66|1122.86|7
1644121330000|2022-02-06 04:22:10|1133.76|1122.96|1134.17|1123.37|1134.17|1123.37|1133.76|1122.96|4
1644121340000|2022-02-06 04:22:20|1134.37|1123.57|1134.37|1123.57|1134.37|1123.57|1134.37|1123.57|1
1644121350000|2022-02-06 04:22:30|1134.27|1123.47|1134.32|1123.52|1134.37|1123.57|1134|1123.2|5
1644121370000|2022-02-06 04:22:50|1134.24|1123.44|1133.35|1122.55|1134.24|1123.44|1133.35|1122.55|8
1644121380000|2022-02-06 04:23:00|1133.08|1122.28|1133.82|1123.02|1133.82|1123.02|1133.08|1122.28|7
1644121390000|2022-02-06 04:23:10|1133.94|1123.14|1134.94|1124.14|1134.94|1124.14|1133.91|1123.11|8
1644121400000|2022-02-06 04:23:20|1135.08|1124.28|1135.5|1124.7|1135.5|1124.7|1135.08|1124.28|5
1644121410000|2022-02-06 04:23:30|1135.69|1124.89|1135.49|1124.69|1136.01|1125.21|1135.42|1124.62|12
1644121420000|2022-02-06 04:23:40|1135.59|1124.79|1135.65|1124.85|1135.99|1125.19|1135.59|1124.79|7
1644121430000|2022-02-06 04:23:50|1135.22|1124.42|1135.08|1124.28|1135.34|1124.54|1134.97|1124.17|9
1644121440000|2022-02-06 04:24:00|1135.23|1124.43|1134.42|1123.62|1135.23|1124.43|1134.42|1123.62|5
1644121450000|2022-02-06 04:24:10|1134.41|1123.61|1134.41|1123.61|1134.41|1123.61|1134.41|1123.61|1
1644121470000|2022-02-06 04:24:30|1134.42|1123.62|1134.42|1123.62|1134.42|1123.62|1134.42|1123.62|1
1644121490000|2022-02-06 04:24:50|1134.27|1123.47|1133.94|1123.14|1134.27|1123.47|1133.94|1123.14|2
1644121500000|2022-02-06 04:25:00|1133.75|1122.95|1133.49|1122.69|1133.75|1122.95|1132.89|1122.09|8
1644121510000|2022-02-06 04:25:10|1133.28|1122.48|1134.8|1124|1134.8|1124|1133.28|1122.48|9
1644121520000|2022-02-06 04:25:20|1135.15|1124.35|1135.23|1124.43|1135.47|1124.67|1135.15|1124.35|4
1644121530000|2022-02-06 04:25:30|1135.44|1124.64|1135.52|1124.72|1135.52|1124.72|1135.42|1124.62|3
1644121540000|2022-02-06 04:25:40|1135.53|1124.73|1135.53|1124.73|1135.53|1124.73|1135.53|1124.73|1
1644121550000|2022-02-06 04:25:50|1135.5|1124.7|1135.57|1124.77|1135.57|1124.77|1135.5|1124.7|2
1644121560000|2022-02-06 04:26:00|1135.59|1124.79|1135.59|1124.79|1135.59|1124.79|1135.59|1124.79|1
1644121570000|2022-02-06 04:26:10|1135.37|1124.57|1134.7|1123.9|1135.37|1124.57|1134.7|1123.9|5
1644121580000|2022-02-06 04:26:20|1134.75|1123.95|1134.75|1123.95|1134.75|1123.95|1134.75|1123.95|1
1644121600000|2022-02-06 04:26:40|1134.74|1123.94|1134.15|1123.35|1134.74|1123.94|1134.15|1123.35|6
1644122380000|2022-02-06 04:39:40|1144.56|1133.76|1144.81|1134.01|1144.81|1134.01|1144.56|1133.76|3
1644122400000|2022-02-06 04:40:00|1144.82|1134.02|1144.82|1134.02|1144.82|1134.02|1144.82|1134.02|1
1644122410000|2022-02-06 04:40:10|1144.69|1133.89|1144.83|1134.03|1144.83|1134.03|1144.26|1133.46|6
1644122440000|2022-02-06 04:40:40|1144.97|1134.17|1145.21|1134.41|1145.21|1134.41|1144.97|1134.17|2
1644122450000|2022-02-06 04:40:50|1145.22|1134.42|1145.59|1134.79|1145.59|1134.79|1145.22|1134.42|2
1644122460000|2022-02-06 04:41:00|1145.63|1134.83|1144.87|1134.07|1145.63|1134.83|1144.87|1134.07|4
1644122470000|2022-02-06 04:41:10|1144.79|1133.99|1144.79|1133.99|1144.79|1133.99|1144.79|1133.99|1
1644122490000|2022-02-06 04:41:30|1144.69|1133.89|1144.47|1133.67|1144.69|1133.89|1144.47|1133.67|2
1644122500000|2022-02-06 04:41:40|1144.46|1133.66|1144.71|1133.91|1144.79|1133.99|1144.46|1133.66|5
1644122510000|2022-02-06 04:41:50|1144.74|1133.94|1144.74|1133.94|1144.74|1133.94|1144.74|1133.94|1
1644122520000|2022-02-06 04:42:00|1144.77|1133.97|1144.77|1133.97|1144.77|1133.97|1144.77|1133.97|1
1644122530000|2022-02-06 04:42:10|1144.69|1133.89|1144.31|1133.51|1144.69|1133.89|1144.31|1133.51|2
1644122540000|2022-02-06 04:42:20|1144.2|1133.4|1143.94|1133.14|1144.2|1133.4|1143.94|1133.14|2
1644122560000|2022-02-06 04:42:40|1144.11|1133.31|1143.91|1133.11|1144.11|1133.31|1143.91|1133.11|3
1644122580000|2022-02-06 04:43:00|1143.85|1133.05|1143.3|1132.5|1143.85|1133.05|1143.09|1132.29|5
1644122590000|2022-02-06 04:43:10|1143.21|1132.41|1143.88|1133.08|1143.88|1133.08|1143.21|1132.41|6
1644122600000|2022-02-06 04:43:20|1143.76|1132.96|1143.62|1132.82|1143.76|1132.96|1143.62|1132.82|2
1644122610000|2022-02-06 04:43:30|1143.73|1132.93|1143.89|1133.09|1143.89|1133.09|1143.73|1132.93|3
1644122620000|2022-02-06 04:43:40|1143.84|1133.04|1143.85|1133.05|1143.85|1133.05|1143.65|1132.85|5
1644122630000|2022-02-06 04:43:50|1143.74|1132.94|1143.74|1132.94|1143.74|1132.94|1143.74|1132.94|1
1644122640000|2022-02-06 04:44:00|1143.5|1132.7|1143.5|1132.7|1143.5|1132.7|1143.5|1132.7|1
1644122650000|2022-02-06 04:44:10|1143.4|1132.6|1143.4|1132.6|1143.4|1132.6|1143.4|1132.6|1
1644122660000|2022-02-06 04:44:20|1143.64|1132.84|1143.71|1132.91|1143.79|1132.99|1143.39|1132.59|8
1644122670000|2022-02-06 04:44:30|1143.79|1132.99|1144.02|1133.22|1144.02|1133.22|1143.79|1132.99|5
1644122680000|2022-02-06 04:44:40|1143.92|1133.12|1143.82|1133.02|1143.92|1133.12|1143.82|1133.02|3
1644122700000|2022-02-06 04:45:00|1143.85|1133.05|1144.05|1133.25|1144.05|1133.25|1143.85|1133.05|2
1644122710000|2022-02-06 04:45:10|1144.12|1133.32|1144.12|1133.32|1144.12|1133.32|1144.12|1133.32|1
1644122720000|2022-02-06 04:45:20|1143.98|1133.18|1144.47|1133.67|1144.47|1133.67|1143.91|1133.11|7
1644122730000|2022-02-06 04:45:30|1144.8|1134|1144.82|1134.02|1144.82|1134.02|1144.8|1134|2
1644122740000|2022-02-06 04:45:40|1144.81|1134.01|1144.81|1134.01|1144.81|1134.01|1144.81|1134.01|1
1644122750000|2022-02-06 04:45:50|1144.89|1134.09|1144.89|1134.09|1144.89|1134.09|1144.89|1134.09|1
1644122760000|2022-02-06 04:46:00|1144.99|1134.19|1145.01|1134.21|1145.01|1134.21|1144.99|1134.19|2
1644122770000|2022-02-06 04:46:10|1145.02|1134.22|1144.46|1133.66|1145.02|1134.22|1144.46|1133.66|5
1644122780000|2022-02-06 04:46:20|1144.17|1133.37|1144.17|1133.37|1144.17|1133.37|1144.17|1133.37|1
1644122790000|2022-02-06 04:46:30|1144.39|1133.59|1144.64|1133.84|1144.64|1133.84|1144.39|1133.59|3
1644122800000|2022-02-06 04:46:40|1144.63|1133.83|1144.63|1133.83|1144.63|1133.83|1144.63|1133.83|1
1644122810000|2022-02-06 04:46:50|1144.45|1133.65|1144.51|1133.71|1144.51|1133.71|1144.24|1133.44|4
1644122820000|2022-02-06 04:47:00|1144.68|1133.88|1144.68|1133.88|1144.68|1133.88|1144.68|1133.88|1
1644122830000|2022-02-06 04:47:10|1144.72|1133.92|1144.72|1133.92|1144.72|1133.92|1144.72|1133.92|1
1644122850000|2022-02-06 04:47:30|1144.71|1133.91|1144.71|1133.91|1144.71|1133.91|1144.71|1133.91|1
1644122860000|2022-02-06 04:47:40|1144.72|1133.92|1144.72|1133.92|1144.72|1133.92|1144.72|1133.92|1
1644122870000|2022-02-06 04:47:50|1144.73|1133.93|1145.3|1134.5|1145.3|1134.5|1144.71|1133.91|6
1644122880000|2022-02-06 04:48:00|1145.47|1134.67|1145.47|1134.67|1145.47|1134.67|1145.47|1134.67|1
1644122890000|2022-02-06 04:48:10|1145.52|1134.72|1145.87|1135.07|1145.87|1135.07|1145.52|1134.72|6
1644122900000|2022-02-06 04:48:20|1145.92|1135.12|1146.13|1135.33|1146.13|1135.33|1145.92|1135.12|3
1644122910000|2022-02-06 04:48:30|1146.19|1135.39|1146.32|1135.52|1146.32|1135.52|1146.19|1135.39|3
1644122920000|2022-02-06 04:48:40|1146.56|1135.76|1147.69|1136.89|1147.72|1136.92|1146.56|1135.76|8
1644122930000|2022-02-06 04:48:50|1147.7|1136.9|1148.21|1137.41|1148.21|1137.41|1147.7|1136.9|4
1644122940000|2022-02-06 04:49:00|1148.28|1137.48|1149.01|1138.21|1149.01|1138.21|1148.22|1137.42|6
1644122950000|2022-02-06 04:49:10|1148.88|1138.08|1148.91|1138.11|1149.15|1138.35|1148.76|1137.96|7
1644122960000|2022-02-06 04:49:20|1148.77|1137.97|1147.89|1137.09|1148.77|1137.97|1147.89|1137.09|8
1644122970000|2022-02-06 04:49:30|1147.83|1137.03|1147.71|1136.91|1147.83|1137.03|1147.56|1136.76|6
1644122990000|2022-02-06 04:49:50|1147.63|1136.83|1147.65|1136.85|1147.65|1136.85|1147.63|1136.83|2
1644123000000|2022-02-06 04:50:00|1147.66|1136.86|1147.55|1136.75|1147.66|1136.86|1147.55|1136.75|2
1644123010000|2022-02-06 04:50:10|1147.51|1136.71|1147.55|1136.75|1147.55|1136.75|1147.36|1136.56|5
1644123020000|2022-02-06 04:50:20|1147.37|1136.57|1147.08|1136.28|1147.51|1136.71|1147.08|1136.28|6
1644123030000|2022-02-06 04:50:30|1147.3|1136.5|1147.1|1136.3|1147.58|1136.78|1147.1|1136.3|5
1644123060000|2022-02-06 04:51:00|1147.32|1136.52|1147.19|1136.39|1147.67|1136.87|1147.19|1136.39|5
1644123070000|2022-02-06 04:51:10|1147.02|1136.22|1147.01|1136.21|1147.02|1136.22|1147.01|1136.21|2
1644123100000|2022-02-06 04:51:40|1147.17|1136.37|1147.17|1136.37|1147.17|1136.37|1147.17|1136.37|1
1644123130000|2022-02-06 04:52:10|1147.44|1136.64|1147.87|1137.07|1147.87|1137.07|1147.44|1136.64|3
1644123140000|2022-02-06 04:52:20|1147.9|1137.1|1147.9|1137.1|1147.9|1137.1|1147.9|1137.1|1
1644123150000|2022-02-06 04:52:30|1147.89|1137.09|1147.89|1137.09|1147.89|1137.09|1147.89|1137.09|1
1644123160000|2022-02-06 04:52:40|1147.9|1137.1|1147.9|1137.1|1147.9|1137.1|1147.9|1137.1|1
1644123170000|2022-02-06 04:52:50|1147.96|1137.16|1148.11|1137.31|1148.11|1137.31|1147.96|1137.16|2
1644123180000|2022-02-06 04:53:00|1148.13|1137.33|1148.13|1137.33|1148.13|1137.33|1148.13|1137.33|1
1644123190000|2022-02-06 04:53:10|1148.11|1137.31|1148.11|1137.31|1148.12|1137.32|1148.11|1137.31|3
1644123200000|2022-02-06 04:53:20|1148.13|1137.33|1148.11|1137.31|1148.13|1137.33|1148.11|1137.31|2
1644123210000|2022-02-06 04:53:30|1148.01|1137.21|1148.01|1137.21|1148.01|1137.21|1148.01|1137.21|1
1644123220000|2022-02-06 04:53:40|1147.77|1136.97|1147.75|1136.95|1147.77|1136.97|1147.74|1136.94|3
1644123240000|2022-02-06 04:54:00|1147.7|1136.9|1147.7|1136.9|1147.7|1136.9|1147.7|1136.9|1
1644123270000|2022-02-06 04:54:30|1147.66|1136.86|1147|1136.2|1147.66|1136.86|1147|1136.2|5
1644123280000|2022-02-06 04:54:40|1146.88|1136.08|1146.26|1135.46|1146.88|1136.08|1146.26|1135.46|7
1644123300000|2022-02-06 04:55:00|1146.16|1135.36|1146.36|1135.56|1146.36|1135.56|1146.16|1135.36|2
1644123310000|2022-02-06 04:55:10|1146.46|1135.66|1146.46|1135.66|1146.46|1135.66|1146.46|1135.66|1
1644123320000|2022-02-06 04:55:20|1146.5|1135.7|1146.43|1135.63|1146.5|1135.7|1146.43|1135.63|2
1644123330000|2022-02-06 04:55:30|1146.41|1135.61|1146.41|1135.61|1146.41|1135.61|1146.41|1135.61|1
1644123340000|2022-02-06 04:55:40|1146.31|1135.51|1146|1135.2|1146.31|1135.51|1146|1135.2|3
1644123350000|2022-02-06 04:55:50|1146.27|1135.47|1146|1135.2|1146.27|1135.47|1146|1135.2|4
1644123360000|2022-02-06 04:56:00|1145.91|1135.11|1145.91|1135.11|1145.91|1135.11|1145.91|1135.11|1
1644123380000|2022-02-06 04:56:20|1145.87|1135.07|1145.87|1135.07|1145.87|1135.07|1145.87|1135.07|1
1644123390000|2022-02-06 04:56:30|1145.86|1135.06|1145.42|1134.62|1145.86|1135.06|1145.42|1134.62|4
1644123400000|2022-02-06 04:56:40|1145.43|1134.63|1145.43|1134.63|1145.43|1134.63|1145.43|1134.63|1
1644123420000|2022-02-06 04:57:00|1145.24|1134.44|1145.19|1134.39|1145.24|1134.44|1145.19|1134.39|2
1644123440000|2022-02-06 04:57:20|1145.17|1134.37|1145.13|1134.33|1145.17|1134.37|1145.13|1134.33|2
1644123450000|2022-02-06 04:57:30|1145.21|1134.41|1145.21|1134.41|1145.21|1134.41|1145.21|1134.41|1
1644123470000|2022-02-06 04:57:50|1145.19|1134.39|1145.19|1134.39|1145.19|1134.39|1145.19|1134.39|1
1644123490000|2022-02-06 04:58:10|1145.16|1134.36|1145.13|1134.33|1145.16|1134.36|1145.13|1134.33|2
1644123520000|2022-02-06 04:58:40|1145.12|1134.32|1145.12|1134.32|1145.12|1134.32|1145.12|1134.32|1
1644123540000|2022-02-06 04:59:00|1145.46|1134.66|1146.09|1135.29|1146.09|1135.29|1145.46|1134.66|7
1644123550000|2022-02-06 04:59:10|1146.04|1135.24|1146.01|1135.21|1146.04|1135.24|1146.01|1135.21|2
1644123560000|2022-02-06 04:59:20|1146|1135.2|1145.99|1135.19|1146|1135.2|1145.99|1135.19|2
1644123600000|2022-02-06 05:00:00|1145.71|1134.91|1145.57|1134.77|1145.71|1134.91|1145.57|1134.77|2
1644123610000|2022-02-06 05:00:10|1145.54|1134.74|1145.57|1134.77|1145.57|1134.77|1145.54|1134.74|2
1644123620000|2022-02-06 05:00:20|1145.6|1134.8|1145.77|1134.97|1145.91|1135.11|1145.6|1134.8|4
1644123630000|2022-02-06 05:00:30|1145.62|1134.82|1145.62|1134.82|1145.62|1134.82|1145.62|1134.82|1
1644123660000|2022-02-06 05:01:00|1145.59|1134.79|1145.59|1134.79|1145.59|1134.79|1145.59|1134.79|1
1644123670000|2022-02-06 05:01:10|1145.62|1134.82|1145.92|1135.12|1145.92|1135.12|1145.61|1134.81|3
1644123680000|2022-02-06 05:01:20|1146.07|1135.27|1146.07|1135.27|1146.07|1135.27|1146.07|1135.27|1
1644123690000|2022-02-06 05:01:30|1146.16|1135.36|1146.16|1135.36|1146.16|1135.36|1146.16|1135.36|1
1644123700000|2022-02-06 05:01:40|1146.14|1135.34|1146.63|1135.83|1146.87|1136.07|1146.14|1135.34|5
1644123710000|2022-02-06 05:01:50|1146.79|1135.99|1146.79|1135.99|1146.79|1135.99|1146.79|1135.99|1
1644123720000|2022-02-06 05:02:00|1146.83|1136.03|1147.17|1136.37|1147.17|1136.37|1146.83|1136.03|8
1644123730000|2022-02-06 05:02:10|1147.45|1136.65|1147.28|1136.48|1147.64|1136.84|1147.28|1136.48|6
1644123740000|2022-02-06 05:02:20|1147.55|1136.75|1147.8|1137|1147.8|1137|1147.55|1136.75|5
1644123750000|2022-02-06 05:02:30|1147.91|1137.11|1147.93|1137.13|1147.93|1137.13|1147.91|1137.11|2
1644123770000|2022-02-06 05:02:50|1148.06|1137.26|1148.06|1137.26|1148.06|1137.26|1148.06|1137.26|1
1644123780000|2022-02-06 05:03:00|1148.12|1137.32|1148.12|1137.32|1148.12|1137.32|1148.12|1137.32|1
1644123790000|2022-02-06 05:03:10|1148.14|1137.34|1148.14|1137.34|1148.14|1137.34|1148.14|1137.34|1
1644123810000|2022-02-06 05:03:30|1148|1137.2|1148|1137.2|1148|1137.2|1148|1137.2|1
1644123820000|2022-02-06 05:03:40|1148.04|1137.24|1148.05|1137.25|1148.05|1137.25|1148.04|1137.24|2
1644123830000|2022-02-06 05:03:50|1148.04|1137.24|1147.83|1137.03|1148.04|1137.24|1147.76|1136.96|8
1644123840000|2022-02-06 05:04:00|1147.78|1136.98|1146.44|1135.64|1147.78|1136.98|1146.44|1135.64|9
1644123850000|2022-02-06 05:04:10|1146.29|1135.49|1146.28|1135.48|1146.3|1135.5|1146.28|1135.48|4
1644123860000|2022-02-06 05:04:20|1145.82|1135.02|1145.82|1135.02|1145.82|1135.02|1145.82|1135.02|1
1644123880000|2022-02-06 05:04:40|1145.83|1135.03|1145.57|1134.77|1145.83|1135.03|1145.57|1134.77|3
1644123890000|2022-02-06 05:04:50|1145.13|1134.33|1144.89|1134.09|1145.13|1134.33|1144.89|1134.09|5
1644123900000|2022-02-06 05:05:00|1144.77|1133.97|1144.77|1133.97|1144.77|1133.97|1144.77|1133.97|1
1644123910000|2022-02-06 05:05:10|1144.67|1133.87|1144.14|1133.34|1144.67|1133.87|1144.14|1133.34|4
1644123920000|2022-02-06 05:05:20|1144.13|1133.33|1144.23|1133.43|1144.23|1133.43|1144.13|1133.33|2
1644123930000|2022-02-06 05:05:30|1144.13|1133.33|1144.33|1133.53|1144.33|1133.53|1144.13|1133.33|3
1644123940000|2022-02-06 05:05:40|1144.38|1133.58|1144.38|1133.58|1144.38|1133.58|1144.38|1133.58|1
1644123950000|2022-02-06 05:05:50|1144.52|1133.72|1144.52|1133.72|1144.52|1133.72|1144.52|1133.72|1
1644123970000|2022-02-06 05:06:10|1144.56|1133.76|1144.56|1133.76|1144.56|1133.76|1144.56|1133.76|1
1644123980000|2022-02-06 05:06:20|1144.77|1133.97|1144.99|1134.19|1144.99|1134.19|1144.77|1133.97|2
1644124000000|2022-02-06 05:06:40|1144.87|1134.07|1144.63|1133.83|1144.87|1134.07|1144.63|1133.83|3
1644124010000|2022-02-06 05:06:50|1144.51|1133.71|1144.51|1133.71|1144.51|1133.71|1144.51|1133.71|1
1644124020000|2022-02-06 05:07:00|1144.5|1133.7|1144.68|1133.88|1144.68|1133.88|1144.5|1133.7|2
1644124050000|2022-02-06 05:07:30|1144.74|1133.94|1144.74|1133.94|1144.74|1133.94|1144.74|1133.94|1
1644124060000|2022-02-06 05:07:40|1144.76|1133.96|1144.76|1133.96|1144.76|1133.96|1144.76|1133.96|1
1644124070000|2022-02-06 05:07:50|1144.74|1133.94|1144.81|1134.01|1144.81|1134.01|1144.74|1133.94|3
1644124080000|2022-02-06 05:08:00|1144.98|1134.18|1145.4|1134.6|1145.4|1134.6|1144.98|1134.18|4
1644124090000|2022-02-06 05:08:10|1145.58|1134.78|1145.58|1134.78|1145.58|1134.78|1145.58|1134.78|1
1644124110000|2022-02-06 05:08:30|1145.45|1134.65|1145.45|1134.65|1145.45|1134.65|1145.45|1134.65|1
1644124120000|2022-02-06 05:08:40|1145.42|1134.62|1145|1134.2|1145.42|1134.62|1145|1134.2|3
1644124140000|2022-02-06 05:09:00|1144.92|1134.12|1144.99|1134.19|1144.99|1134.19|1144.92|1134.12|2
1644124150000|2022-02-06 05:09:10|1144.93|1134.13|1144.93|1134.13|1144.93|1134.13|1144.93|1134.13|1
1644124160000|2022-02-06 05:09:20|1144.91|1134.11|1144.91|1134.11|1144.91|1134.11|1144.91|1134.11|1
1644124180000|2022-02-06 05:09:40|1145.07|1134.27|1145.1|1134.3|1145.1|1134.3|1144.92|1134.12|4
1644124190000|2022-02-06 05:09:50|1145.19|1134.39|1145.19|1134.39|1145.19|1134.39|1145.1|1134.3|3
1644124200000|2022-02-06 05:10:00|1145.25|1134.45|1145.3|1134.5|1145.3|1134.5|1145.25|1134.45|2
1644124210000|2022-02-06 05:10:10|1145.48|1134.68|1145.38|1134.58|1145.48|1134.68|1145.38|1134.58|2
1644124220000|2022-02-06 05:10:20|1145.15|1134.35|1145.15|1134.35|1145.15|1134.35|1145.15|1134.35|1
1644124240000|2022-02-06 05:10:40|1145.02|1134.22|1144.63|1133.83|1145.02|1134.22|1144.63|1133.83|3
1644124250000|2022-02-06 05:10:50|1144.48|1133.68|1144.48|1133.68|1144.48|1133.68|1144.48|1133.68|1
1644124260000|2022-02-06 05:11:00|1144.33|1133.53|1144.33|1133.53|1144.33|1133.53|1144.33|1133.53|1
1644124270000|2022-02-06 05:11:10|1144.28|1133.48|1144.26|1133.46|1144.28|1133.48|1144.26|1133.46|2
1644124280000|2022-02-06 05:11:20|1144.11|1133.31|1142.54|1131.74|1144.11|1133.31|1142.54|1131.74|11
1644124290000|2022-02-06 05:11:30|1142.51|1131.71|1141.94|1131.14|1142.51|1131.71|1141.94|1131.14|2
1644124320000|2022-02-06 05:12:00|1142.16|1131.36|1142.46|1131.66|1142.68|1131.88|1142.16|1131.36|8
1644124330000|2022-02-06 05:12:10|1142.24|1131.44|1143|1132.2|1143|1132.2|1142.24|1131.44|8
1644124340000|2022-02-06 05:12:20|1143.38|1132.58|1143.38|1132.58|1143.38|1132.58|1143.38|1132.58|1
1644124350000|2022-02-06 05:12:30|1143.27|1132.47|1143|1132.2|1143.27|1132.47|1143|1132.2|2
1644124360000|2022-02-06 05:12:40|1142.97|1132.17|1142.81|1132.01|1142.97|1132.17|1142.72|1131.92|5
1644124370000|2022-02-06 05:12:50|1142.96|1132.16|1142.96|1132.16|1142.96|1132.16|1142.96|1132.16|1
1644124380000|2022-02-06 05:13:00|1142.9|1132.1|1142.9|1132.1|1142.9|1132.1|1142.9|1132.1|1
1644124390000|2022-02-06 05:13:10|1142.86|1132.06|1143.26|1132.46|1143.26|1132.46|1142.86|1132.06|5
1644124400000|2022-02-06 05:13:20|1143.35|1132.55|1143.72|1132.92|1143.72|1132.92|1143.35|1132.55|6
1644124410000|2022-02-06 05:13:30|1144.01|1133.21|1143.29|1132.49|1144.03|1133.23|1143.29|1132.49|8
1644124430000|2022-02-06 05:13:50|1142.86|1132.06|1142.73|1131.93|1142.86|1132.06|1142.42|1131.62|12
1644124440000|2022-02-06 05:14:00|1143.12|1132.32|1143.12|1132.32|1143.12|1132.32|1143.12|1132.32|1
1644124460000|2022-02-06 05:14:20|1142.93|1132.13|1142.93|1132.13|1142.93|1132.13|1142.93|1132.13|1
1644124470000|2022-02-06 05:14:30|1142.67|1131.87|1142.67|1131.87|1142.67|1131.87|1142.67|1131.87|1
1644124480000|2022-02-06 05:14:40|1142.68|1131.88|1142.56|1131.76|1142.68|1131.88|1142.56|1131.76|3
1644124490000|2022-02-06 05:14:50|1142.63|1131.83|1142.63|1131.83|1142.63|1131.83|1142.63|1131.83|1
1644124500000|2022-02-06 05:15:00|1142.68|1131.88|1142.68|1131.88|1142.68|1131.88|1142.68|1131.88|1
1644124510000|2022-02-06 05:15:10|1142.63|1131.83|1142.63|1131.83|1142.63|1131.83|1142.63|1131.83|1
1644124520000|2022-02-06 05:15:20|1142.64|1131.84|1142.88|1132.08|1142.88|1132.08|1142.64|1131.84|4
1644124530000|2022-02-06 05:15:30|1143|1132.2|1142.94|1132.14|1143|1132.2|1142.94|1132.14|2
1644124560000|2022-02-06 05:16:00|1143.16|1132.36|1143.77|1132.97|1143.77|1132.97|1143.16|1132.36|5
1644124570000|2022-02-06 05:16:10|1143.76|1132.96|1143.76|1132.96|1143.76|1132.96|1143.76|1132.96|1
1644124580000|2022-02-06 05:16:20|1143.75|1132.95|1143.75|1132.95|1143.75|1132.95|1143.75|1132.95|1
1644124590000|2022-02-06 05:16:30|1143.76|1132.96|1143.85|1133.05|1143.85|1133.05|1143.76|1132.96|2
1644124600000|2022-02-06 05:16:40|1143.92|1133.12|1143.92|1133.12|1143.92|1133.12|1143.92|1133.12|1
1644124620000|2022-02-06 05:17:00|1143.89|1133.09|1143.55|1132.75|1143.89|1133.09|1143.41|1132.61|5
1644124630000|2022-02-06 05:17:10|1143.61|1132.81|1143.77|1132.97|1143.77|1132.97|1143.61|1132.81|3
1644124640000|2022-02-06 05:17:20|1143.85|1133.05|1143.35|1132.55|1143.85|1133.05|1143.33|1132.53|5
1644124650000|2022-02-06 05:17:30|1143.05|1132.25|1143.03|1132.23|1143.05|1132.25|1143.03|1132.23|2
1644124680000|2022-02-06 05:18:00|1143.06|1132.26|1143.06|1132.26|1143.06|1132.26|1143.06|1132.26|1
1644124690000|2022-02-06 05:18:10|1143.08|1132.28|1143.08|1132.28|1143.08|1132.28|1143.08|1132.28|1
1644124730000|2022-02-06 05:18:50|1143.09|1132.29|1143.09|1132.29|1143.09|1132.29|1143.09|1132.29|1
1644124770000|2022-02-06 05:19:30|1143.1|1132.3|1143.11|1132.31|1143.11|1132.31|1143.1|1132.3|2
1644124790000|2022-02-06 05:19:50|1143.08|1132.28|1143.07|1132.27|1143.08|1132.28|1142.84|1132.04|5
1644124800000|2022-02-06 05:20:00|1142.87|1132.07|1142.87|1132.07|1142.87|1132.07|1142.81|1132.01|4
1644124820000|2022-02-06 05:20:20|1142.81|1132.01|1143.35|1132.55|1143.41|1132.61|1142.81|1132.01|7
1644124830000|2022-02-06 05:20:30|1143.63|1132.83|1144.34|1133.54|1144.34|1133.54|1143.63|1132.83|4
1644124840000|2022-02-06 05:20:40|1144.45|1133.65|1144.45|1133.65|1144.45|1133.65|1144.45|1133.65|1
1644124850000|2022-02-06 05:20:50|1144.47|1133.67|1145|1134.2|1145|1134.2|1144.47|1133.67|5
1644124860000|2022-02-06 05:21:00|1144.9|1134.1|1144.9|1134.1|1144.9|1134.1|1144.9|1134.1|1
1644124880000|2022-02-06 05:21:20|1145.12|1134.32|1145.9|1135.1|1145.9|1135.1|1145.12|1134.32|3
1644124900000|2022-02-06 05:21:40|1146|1135.2|1146|1135.2|1146|1135.2|1146|1135.2|1
1644124920000|2022-02-06 05:22:00|1146.04|1135.24|1146.23|1135.43|1146.23|1135.43|1146.04|1135.24|3
1644124930000|2022-02-06 05:22:10|1146.48|1135.68|1146.76|1135.96|1146.76|1135.96|1146.48|1135.68|3
1644124940000|2022-02-06 05:22:20|1146.82|1136.02|1147.75|1136.95|1147.75|1136.95|1146.82|1136.02|8
1644124950000|2022-02-06 05:22:30|1147.93|1137.13|1147.98|1137.18|1147.98|1137.18|1147.93|1137.13|2
1644124960000|2022-02-06 05:22:40|1148.18|1137.38|1148.12|1137.32|1148.18|1137.38|1148.12|1137.32|2
1644124970000|2022-02-06 05:22:50|1148.11|1137.31|1148.11|1137.31|1148.11|1137.31|1148.11|1137.31|1
1644124990000|2022-02-06 05:23:10|1147.99|1137.19|1146.81|1136.01|1147.99|1137.19|1146.81|1136.01|9
1644125000000|2022-02-06 05:23:20|1146.91|1136.11|1145.93|1135.13|1146.91|1136.11|1145.93|1135.13|7
1644125010000|2022-02-06 05:23:30|1145.83|1135.03|1145.83|1135.03|1145.83|1135.03|1145.83|1135.03|1
1644125020000|2022-02-06 05:23:40|1145.7|1134.9|1145.5|1134.7|1145.7|1134.9|1145.5|1134.7|6
1644125030000|2022-02-06 05:23:50|1145.46|1134.66|1145.85|1135.05|1145.85|1135.05|1145.46|1134.66|3
1644125040000|2022-02-06 05:24:00|1145.61|1134.81|1145.21|1134.41|1145.61|1134.81|1145.21|1134.41|3
1644125060000|2022-02-06 05:24:20|1145.35|1134.55|1145.8|1135|1145.8|1135|1145.35|1134.55|6
1644125070000|2022-02-06 05:24:30|1145.81|1135.01|1145.82|1135.02|1145.82|1135.02|1145.8|1135|3
1644125100000|2022-02-06 05:25:00|1145.9|1135.1|1145.9|1135.1|1145.9|1135.1|1145.9|1135.1|1
1644125120000|2022-02-06 05:25:20|1145.87|1135.07|1144.56|1133.76|1145.87|1135.07|1144.55|1133.75|9
1644125130000|2022-02-06 05:25:30|1144.59|1133.79|1144.7|1133.9|1144.7|1133.9|1144.59|1133.79|2
1644125140000|2022-02-06 05:25:40|1144.67|1133.87|1144.96|1134.16|1144.96|1134.16|1144.62|1133.82|5
1644125150000|2022-02-06 05:25:50|1145.1|1134.3|1145.1|1134.3|1145.1|1134.3|1145.1|1134.3|1
1644125160000|2022-02-06 05:26:00|1145.43|1134.63|1145.43|1134.63|1145.43|1134.63|1145.43|1134.63|1
1644125170000|2022-02-06 05:26:10|1145.41|1134.61|1145.41|1134.61|1145.41|1134.61|1145.41|1134.61|1
1644125180000|2022-02-06 05:26:20|1145.44|1134.64|1145.44|1134.64|1145.44|1134.64|1145.44|1134.64|1
1644125190000|2022-02-06 05:26:30|1145.49|1134.69|1146.01|1135.21|1146.01|1135.21|1145.49|1134.69|6
1644125200000|2022-02-06 05:26:40|1146.03|1135.23|1146.83|1136.03|1146.83|1136.03|1146.03|1135.23|5
1644125210000|2022-02-06 05:26:50|1146.82|1136.02|1146.95|1136.15|1146.98|1136.18|1146.82|1136.02|4
1644125220000|2022-02-06 05:27:00|1146.88|1136.08|1146.82|1136.02|1146.88|1136.08|1146.82|1136.02|2
1644125240000|2022-02-06 05:27:20|1146.74|1135.94|1146.74|1135.94|1146.74|1135.94|1146.74|1135.94|1
1644125260000|2022-02-06 05:27:40|1146.75|1135.95|1146.9|1136.1|1146.9|1136.1|1146.75|1135.95|3
1644125270000|2022-02-06 05:27:50|1147.01|1136.21|1147.01|1136.21|1147.01|1136.21|1147.01|1136.21|1
1644125290000|2022-02-06 05:28:10|1147.05|1136.25|1147.05|1136.25|1147.05|1136.25|1147.05|1136.25|1
1644125300000|2022-02-06 05:28:20|1147.06|1136.26|1147.06|1136.26|1147.06|1136.26|1147.06|1136.26|1
1644125310000|2022-02-06 05:28:30|1147.03|1136.23|1147.03|1136.23|1147.03|1136.23|1147.03|1136.23|1
1644125320000|2022-02-06 05:28:40|1147|1136.2|1147|1136.2|1147.03|1136.23|1147|1136.2|3
1644125330000|2022-02-06 05:28:50|1146.94|1136.14|1147.04|1136.24|1147.04|1136.24|1146.94|1136.14|2
1644125340000|2022-02-06 05:29:00|1147.07|1136.27|1148.37|1137.57|1148.37|1137.57|1147.07|1136.27|9
1644125350000|2022-02-06 05:29:10|1148.43|1137.63|1148.56|1137.76|1148.56|1137.76|1148.43|1137.63|2
1644125360000|2022-02-06 05:29:20|1148.57|1137.77|1148.52|1137.72|1148.57|1137.77|1148.52|1137.72|2
1644125370000|2022-02-06 05:29:30|1148.75|1137.95|1148.77|1137.97|1148.77|1137.97|1148.66|1137.86|3
1644125380000|2022-02-06 05:29:40|1148.8|1138|1148.8|1138|1148.8|1138|1148.8|1138|1
1644125400000|2022-02-06 05:30:00|1148.9|1138.1|1149.18|1138.38|1149.18|1138.38|1148.9|1138.1|3
1644125410000|2022-02-06 05:30:10|1149.31|1138.51|1148.92|1138.12|1149.31|1138.51|1148.92|1138.12|2
1644125420000|2022-02-06 05:30:20|1148.91|1138.11|1148.91|1138.11|1148.91|1138.11|1148.91|1138.11|1
1644125450000|2022-02-06 05:30:50|1148.9|1138.1|1149.69|1138.89|1149.84|1139.04|1148.9|1138.1|8
1644125460000|2022-02-06 05:31:00|1149.6|1138.8|1150.05|1139.25|1150.05|1139.25|1149.6|1138.8|5
1644125470000|2022-02-06 05:31:10|1150.07|1139.27|1151.56|1140.76|1151.56|1140.76|1150.07|1139.27|7
1644125480000|2022-02-06 05:31:20|1151.58|1140.78|1151.81|1141.01|1151.81|1141.01|1151.58|1140.78|4
1644125490000|2022-02-06 05:31:30|1151.85|1141.05|1151.85|1141.05|1151.85|1141.05|1151.85|1141.05|1
1644125500000|2022-02-06 05:31:40|1151.88|1141.08|1151.91|1141.11|1151.91|1141.11|1151.88|1141.08|2
1644125510000|2022-02-06 05:31:50|1151.92|1141.12|1152.04|1141.24|1152.04|1141.24|1151.92|1141.12|3
1644125520000|2022-02-06 05:32:00|1152.03|1141.23|1151.94|1141.14|1152.04|1141.24|1151.94|1141.14|4
1644125550000|2022-02-06 05:32:30|1152.02|1141.22|1152.02|1141.22|1152.02|1141.22|1152.02|1141.22|1
1644125570000|2022-02-06 05:32:50|1151.94|1141.14|1151.94|1141.14|1151.94|1141.14|1151.94|1141.14|1
1644125580000|2022-02-06 05:33:00|1152.16|1141.36|1152.81|1142.01|1152.81|1142.01|1152.16|1141.36|3
1644125590000|2022-02-06 05:33:10|1152.9|1142.1|1152.9|1142.1|1152.9|1142.1|1152.9|1142.1|1
1644125600000|2022-02-06 05:33:20|1152.39|1141.59|1152.32|1141.52|1152.39|1141.59|1152.32|1141.52|4
1644125610000|2022-02-06 05:33:30|1152.03|1141.23|1151.57|1140.77|1152.03|1141.23|1151.57|1140.77|5
1644125620000|2022-02-06 05:33:40|1151.47|1140.67|1151.1|1140.3|1151.47|1140.67|1151.1|1140.3|4
1644125630000|2022-02-06 05:33:50|1151.02|1140.22|1151.02|1140.22|1151.02|1140.22|1151.02|1140.22|1
1644125640000|2022-02-06 05:34:00|1151.31|1140.51|1151.38|1140.58|1151.39|1140.59|1151.31|1140.51|4
1644125650000|2022-02-06 05:34:10|1151.17|1140.37|1151.32|1140.52|1151.58|1140.78|1151.17|1140.37|5
1644125660000|2022-02-06 05:34:20|1151.03|1140.23|1151.03|1140.23|1151.03|1140.23|1151.03|1140.23|1
1644125670000|2022-02-06 05:34:30|1150.86|1140.06|1150.86|1140.06|1150.86|1140.06|1150.86|1140.06|1
1644125680000|2022-02-06 05:34:40|1150.91|1140.11|1150.85|1140.05|1150.91|1140.11|1150.85|1140.05|2
1644125690000|2022-02-06 05:34:50|1150.94|1140.14|1150.94|1140.14|1150.94|1140.14|1150.94|1140.14|1
1644125700000|2022-02-06 05:35:00|1150.93|1140.13|1150.93|1140.13|1150.93|1140.13|1150.93|1140.13|1
1644125710000|2022-02-06 05:35:10|1150.85|1140.05|1150.07|1139.27|1150.85|1140.05|1150.07|1139.27|4
1644125720000|2022-02-06 05:35:20|1149.91|1139.11|1149.91|1139.11|1149.91|1139.11|1149.91|1139.11|1
1644125740000|2022-02-06 05:35:40|1149.9|1139.1|1149.85|1139.05|1149.9|1139.1|1149.85|1139.05|2
1644125780000|2022-02-06 05:36:20|1149.8|1139|1149.8|1139|1149.8|1139|1149.8|1139|1
1644125790000|2022-02-06 05:36:30|1149.63|1138.83|1149.67|1138.87|1149.67|1138.87|1149.63|1138.83|2
1644125810000|2022-02-06 05:36:50|1149.63|1138.83|1149.63|1138.83|1149.63|1138.83|1149.63|1138.83|1
1644125820000|2022-02-06 05:37:00|1149.59|1138.79|1149.59|1138.79|1149.59|1138.79|1149.59|1138.79|1
1644125850000|2022-02-06 05:37:30|1149.56|1138.76|1149.56|1138.76|1149.56|1138.76|1149.56|1138.76|1
1644125860000|2022-02-06 05:37:40|1149.6|1138.8|1149.43|1138.63|1149.6|1138.8|1149.43|1138.63|2
1644125870000|2022-02-06 05:37:50|1149.47|1138.67|1149.47|1138.67|1149.47|1138.67|1149.47|1138.67|1
1644125880000|2022-02-06 05:38:00|1149.45|1138.65|1149.42|1138.62|1149.45|1138.65|1149.42|1138.62|2
1644125890000|2022-02-06 05:38:10|1149.41|1138.61|1149.41|1138.61|1149.41|1138.61|1149.41|1138.61|1
1644125900000|2022-02-06 05:38:20|1149.33|1138.53|1149.33|1138.53|1149.33|1138.53|1149.33|1138.53|1
1644125910000|2022-02-06 05:38:30|1149.49|1138.69|1149.49|1138.69|1149.49|1138.69|1149.49|1138.69|1
1644125920000|2022-02-06 05:38:40|1149.35|1138.55|1149.34|1138.54|1149.35|1138.55|1149.34|1138.54|2
1644125930000|2022-02-06 05:38:50|1149.33|1138.53|1149.33|1138.53|1149.33|1138.53|1149.33|1138.53|1
1644125940000|2022-02-06 05:39:00|1149.32|1138.52|1149.29|1138.49|1149.33|1138.53|1149.29|1138.49|3
1644125950000|2022-02-06 05:39:10|1149.26|1138.46|1149.26|1138.46|1149.26|1138.46|1149.26|1138.46|1
1644125960000|2022-02-06 05:39:20|1149.22|1138.42|1148.8|1138|1149.22|1138.42|1148.8|1138|4
1644125970000|2022-02-06 05:39:30|1148.64|1137.84|1148.64|1137.84|1148.64|1137.84|1148.64|1137.84|1
1644126000000|2022-02-06 05:40:00|1148.58|1137.78|1147.98|1137.18|1148.58|1137.78|1147.98|1137.18|6
1644126010000|2022-02-06 05:40:10|1147.9|1137.1|1147.9|1137.1|1147.9|1137.1|1147.9|1137.1|1
1644126020000|2022-02-06 05:40:20|1147.83|1137.03|1147.83|1137.03|1147.83|1137.03|1147.83|1137.03|1
1644126030000|2022-02-06 05:40:30|1147.85|1137.05|1147.77|1136.97|1147.89|1137.09|1147.77|1136.97|3
1644126040000|2022-02-06 05:40:40|1147.79|1136.99|1147.81|1137.01|1147.87|1137.07|1147.79|1136.99|3
1644126050000|2022-02-06 05:40:50|1147.75|1136.95|1147.16|1136.36|1147.75|1136.95|1147.16|1136.36|2
1644126060000|2022-02-06 05:41:00|1147.17|1136.37|1147.12|1136.32|1147.17|1136.37|1147.12|1136.32|2
1644126070000|2022-02-06 05:41:10|1147.1|1136.3|1147.64|1136.84|1147.64|1136.84|1147.1|1136.3|4
1644126110000|2022-02-06 05:41:50|1147.76|1136.96|1147.46|1136.66|1147.76|1136.96|1147.46|1136.66|2
1644126120000|2022-02-06 05:42:00|1147.58|1136.78|1147.58|1136.78|1147.58|1136.78|1147.58|1136.78|1
1644126140000|2022-02-06 05:42:20|1147.54|1136.74|1147.54|1136.74|1147.54|1136.74|1147.54|1136.74|1
1644126150000|2022-02-06 05:42:30|1147.83|1137.03|1147.91|1137.11|1147.91|1137.11|1147.83|1137.03|2
1644126170000|2022-02-06 05:42:50|1148.03|1137.23|1148.64|1137.84|1148.64|1137.84|1148.03|1137.23|6
1644126180000|2022-02-06 05:43:00|1148.58|1137.78|1148.11|1137.31|1148.58|1137.78|1148.11|1137.31|4
1644126190000|2022-02-06 05:43:10|1147.92|1137.12|1147.92|1137.12|1147.92|1137.12|1147.92|1137.12|1
1644126230000|2022-02-06 05:43:50|1147.87|1137.07|1147.87|1137.07|1147.87|1137.07|1147.87|1137.07|1
1644126240000|2022-02-06 05:44:00|1147.93|1137.13|1147.93|1137.13|1147.93|1137.13|1147.93|1137.13|1
1644126250000|2022-02-06 05:44:10|1148.11|1137.31|1149.76|1138.96|1149.76|1138.96|1148.11|1137.31|13
1644126260000|2022-02-06 05:44:20|1149.89|1139.09|1150.8|1140|1150.8|1140|1149.89|1139.09|11
1644126270000|2022-02-06 05:44:30|1150.82|1140.02|1150.93|1140.13|1150.93|1140.13|1150.82|1140.02|2
1644126290000|2022-02-06 05:44:50|1151|1140.2|1151|1140.2|1151|1140.2|1151|1140.2|1
1644126300000|2022-02-06 05:45:00|1151.11|1140.31|1151.11|1140.31|1151.11|1140.31|1151.11|1140.31|1
1644126310000|2022-02-06 05:45:10|1150.93|1140.13|1150.93|1140.13|1150.93|1140.13|1150.93|1140.13|1
1644126360000|2022-02-06 05:46:00|1150.79|1139.99|1150.79|1139.99|1150.79|1139.99|1150.79|1139.99|1
1644126380000|2022-02-06 05:46:20|1150.82|1140.02|1150.82|1140.02|1150.82|1140.02|1150.82|1140.02|1
1644126400000|2022-02-06 05:46:40|1150.79|1139.99|1150.79|1139.99|1150.79|1139.99|1150.79|1139.99|1
1644126410000|2022-02-06 05:46:50|1150.82|1140.02|1150.82|1140.02|1150.82|1140.02|1150.82|1140.02|1
1644126430000|2022-02-06 05:47:10|1150.79|1139.99|1150.6|1139.8|1150.79|1139.99|1150.38|1139.58|5
1644126440000|2022-02-06 05:47:20|1150.67|1139.87|1150.12|1139.32|1150.67|1139.87|1150.12|1139.32|4
1644126460000|2022-02-06 05:47:40|1150.02|1139.22|1150.02|1139.22|1150.02|1139.22|1150.02|1139.22|1
1644126470000|2022-02-06 05:47:50|1149.93|1139.13|1149.96|1139.16|1149.96|1139.16|1149.93|1139.13|2
1644126480000|2022-02-06 05:48:00|1149.95|1139.15|1150.03|1139.23|1150.03|1139.23|1149.94|1139.14|3
1644126520000|2022-02-06 05:48:40|1150.3|1139.5|1150.5|1139.7|1150.5|1139.7|1150.3|1139.5|2
1644126540000|2022-02-06 05:49:00|1150.55|1139.75|1150.85|1140.05|1150.85|1140.05|1150.55|1139.75|5
1644126550000|2022-02-06 05:49:10|1150.93|1140.13|1151.11|1140.31|1151.11|1140.31|1150.93|1140.13|3
1644126570000|2022-02-06 05:49:30|1150.99|1140.19|1151.43|1140.63|1151.54|1140.74|1150.99|1140.19|4
1644126580000|2022-02-06 05:49:40|1151.5|1140.7|1151.5|1140.7|1151.5|1140.7|1151.5|1140.7|1
1644126590000|2022-02-06 05:49:50|1151.26|1140.46|1151.5|1140.7|1151.5|1140.7|1151.26|1140.46|4
1644126600000|2022-02-06 05:50:00|1151.6|1140.8|1151.64|1140.84|1151.64|1140.84|1151.6|1140.8|2
1644126620000|2022-02-06 05:50:20|1151.61|1140.81|1151.29|1140.49|1151.61|1140.81|1151.13|1140.33|6
1644126630000|2022-02-06 05:50:30|1151|1140.2|1151.02|1140.22|1151.02|1140.22|1151|1140.2|2
1644126640000|2022-02-06 05:50:40|1151.13|1140.33|1150.2|1139.4|1151.13|1140.33|1150.2|1139.4|4
1644126650000|2022-02-06 05:50:50|1150.16|1139.36|1149.99|1139.19|1150.16|1139.36|1149.99|1139.19|4
1644126660000|2022-02-06 05:51:00|1149.87|1139.07|1149.87|1139.07|1149.87|1139.07|1149.87|1139.07|1
1644126670000|2022-02-06 05:51:10|1149.86|1139.06|1149.15|1138.35|1149.86|1139.06|1149.15|1138.35|4
1644126690000|2022-02-06 05:51:30|1149.13|1138.33|1148.92|1138.12|1149.13|1138.33|1148.92|1138.12|3
1644126700000|2022-02-06 05:51:40|1148.87|1138.07|1148|1137.2|1148.87|1138.07|1148|1137.2|6
1644126710000|2022-02-06 05:51:50|1147.92|1137.12|1147.92|1137.12|1147.92|1137.12|1147.92|1137.12|1
1644126720000|2022-02-06 05:52:00|1147.99|1137.19|1147.92|1137.12|1147.99|1137.19|1147.87|1137.07|4
1644126730000|2022-02-06 05:52:10|1147.87|1137.07|1147.2|1136.4|1147.87|1137.07|1147.2|1136.4|5
1644126770000|2022-02-06 05:52:50|1147.15|1136.35|1147.15|1136.35|1147.15|1136.35|1147.15|1136.35|1
1644126780000|2022-02-06 05:53:00|1146.94|1136.14|1146.94|1136.14|1146.94|1136.14|1146.94|1136.14|1
1644126790000|2022-02-06 05:53:10|1147.16|1136.36|1147.48|1136.68|1147.48|1136.68|1147.16|1136.36|2
1644126820000|2022-02-06 05:53:40|1147.45|1136.65|1147.45|1136.65|1147.45|1136.65|1147.45|1136.65|1
1644126830000|2022-02-06 05:53:50|1147.36|1136.56|1148.03|1137.23|1148.03|1137.23|1147.36|1136.56|7
1644126840000|2022-02-06 05:54:00|1148.04|1137.24|1148.72|1137.92|1148.72|1137.92|1148.04|1137.24|9
1644126850000|2022-02-06 05:54:10|1148.73|1137.93|1149|1138.2|1149|1138.2|1148.73|1137.93|3
1644126860000|2022-02-06 05:54:20|1149.09|1138.29|1149.09|1138.29|1149.34|1138.54|1149.09|1138.29|3
1644126870000|2022-02-06 05:54:30|1148.93|1138.13|1148.93|1138.13|1148.93|1138.13|1148.93|1138.13|1
1644126920000|2022-02-06 05:55:20|1148.89|1138.09|1148.21|1137.41|1148.89|1138.09|1148.21|1137.41|5
1644126930000|2022-02-06 05:55:30|1148.18|1137.38|1148.02|1137.22|1148.18|1137.38|1148.02|1137.22|3
1644126940000|2022-02-06 05:55:40|1148.32|1137.52|1148.46|1137.66|1148.46|1137.66|1148.32|1137.52|2
1644126950000|2022-02-06 05:55:50|1148.32|1137.52|1148.02|1137.22|1148.32|1137.52|1148.02|1137.22|2
1644126980000|2022-02-06 05:56:20|1148.13|1137.33|1148.13|1137.33|1148.13|1137.33|1148.13|1137.33|1
1644127040000|2022-02-06 05:57:20|1148.04|1137.24|1148.04|1137.24|1148.04|1137.24|1148.04|1137.24|1
1644127060000|2022-02-06 05:57:40|1147.96|1137.16|1147.96|1137.16|1147.96|1137.16|1147.96|1137.16|1
1644127070000|2022-02-06 05:57:50|1147.97|1137.17|1147.97|1137.17|1147.97|1137.17|1147.97|1137.17|1
1644127080000|2022-02-06 05:58:00|1147.92|1137.12|1147.92|1137.12|1147.92|1137.12|1147.92|1137.12|1
1644127100000|2022-02-06 05:58:20|1148.03|1137.23|1148.03|1137.23|1148.03|1137.23|1148.03|1137.23|1
1644127110000|2022-02-06 05:58:30|1147.9|1137.1|1147.9|1137.1|1147.9|1137.1|1147.9|1137.1|1
1644127120000|2022-02-06 05:58:40|1147.92|1137.12|1147.9|1137.1|1147.92|1137.12|1147.9|1137.1|2
1644127140000|2022-02-06 05:59:00|1148.03|1137.23|1148.03|1137.23|1148.03|1137.23|1148.03|1137.23|1
1644127160000|2022-02-06 05:59:20|1147.97|1137.17|1147.97|1137.17|1147.97|1137.17|1147.97|1137.17|1
1644127190000|2022-02-06 05:59:50|1147.88|1137.08|1147.45|1136.65|1147.88|1137.08|1147.45|1136.65|4
1644127200000|2022-02-06 06:00:00|1147.42|1136.62|1147.39|1136.59|1147.42|1136.62|1147.02|1136.22|3
1644127210000|2022-02-06 06:00:10|1147.52|1136.72|1147.15|1136.35|1147.52|1136.72|1147.15|1136.35|4
1644127220000|2022-02-06 06:00:20|1147.03|1136.23|1146.68|1135.88|1147.03|1136.23|1146.68|1135.88|5
1644127230000|2022-02-06 06:00:30|1146.7|1135.9|1146.12|1135.32|1146.7|1135.9|1146.12|1135.32|3
1644127240000|2022-02-06 06:00:40|1146.27|1135.47|1147.19|1136.39|1147.19|1136.39|1146.27|1135.47|6
1644127250000|2022-02-06 06:00:50|1147|1136.2|1146.97|1136.17|1147.17|1136.37|1146.92|1136.12|4
1644127260000|2022-02-06 06:01:00|1146.91|1136.11|1146.91|1136.11|1146.91|1136.11|1146.91|1136.11|1
1644127270000|2022-02-06 06:01:10|1146.89|1136.09|1146.89|1136.09|1146.89|1136.09|1146.89|1136.09|1
1644127290000|2022-02-06 06:01:30|1147.01|1136.21|1146.91|1136.11|1147.01|1136.21|1146.89|1136.09|3
1644127300000|2022-02-06 06:01:40|1147.05|1136.25|1146.91|1136.11|1147.16|1136.36|1146.91|1136.11|4
1644127320000|2022-02-06 06:02:00|1146.93|1136.13|1146.93|1136.13|1146.93|1136.13|1146.93|1136.13|1
1644127330000|2022-02-06 06:02:10|1146.9|1136.1|1146.9|1136.1|1146.9|1136.1|1146.9|1136.1|1
1644127350000|2022-02-06 06:02:30|1146.98|1136.18|1146.84|1136.04|1146.98|1136.18|1146.84|1136.04|3
1644127360000|2022-02-06 06:02:40|1146.85|1136.05|1146.85|1136.05|1146.85|1136.05|1146.85|1136.05|1
1644127380000|2022-02-06 06:03:00|1146.83|1136.03|1146.83|1136.03|1146.83|1136.03|1146.83|1136.03|1
1644127420000|2022-02-06 06:03:40|1146.92|1136.12|1146.7|1135.9|1146.92|1136.12|1146.7|1135.9|2
1644127430000|2022-02-06 06:03:50|1146.71|1135.91|1146.71|1135.91|1146.71|1135.91|1146.71|1135.91|1
1644127440000|2022-02-06 06:04:00|1146.75|1135.95|1146.75|1135.95|1146.75|1135.95|1146.75|1135.95|1
1644127450000|2022-02-06 06:04:10|1146.84|1136.04|1147.8|1137|1147.8|1137|1146.84|1136.04|5
1644127460000|2022-02-06 06:04:20|1147.92|1137.12|1147.92|1137.12|1147.92|1137.12|1147.92|1137.12|1
1644127470000|2022-02-06 06:04:30|1147.88|1137.08|1147.24|1136.44|1147.88|1137.08|1147.24|1136.44|4
1644127480000|2022-02-06 06:04:40|1147.08|1136.28|1147.59|1136.79|1147.59|1136.79|1147.08|1136.28|3
1644127490000|2022-02-06 06:04:50|1147.39|1136.59|1148.61|1137.81|1148.61|1137.81|1147.39|1136.59|10
1644127500000|2022-02-06 06:05:00|1148.89|1138.09|1148.89|1138.09|1148.89|1138.09|1148.89|1138.09|1
1644127510000|2022-02-06 06:05:10|1148.91|1138.11|1148.86|1138.06|1148.91|1138.11|1148.86|1138.06|2
1644127520000|2022-02-06 06:05:20|1148.92|1138.12|1148.92|1138.12|1148.92|1138.12|1148.92|1138.12|1
1644127540000|2022-02-06 06:05:40|1148.87|1138.07|1147.98|1137.18|1148.87|1138.07|1147.98|1137.18|10
1644127550000|2022-02-06 06:05:50|1147.3|1136.5|1147.14|1136.34|1147.3|1136.5|1147.14|1136.34|2
1644127560000|2022-02-06 06:06:00|1147.13|1136.33|1147.13|1136.33|1147.13|1136.33|1147.13|1136.33|1
1644127570000|2022-02-06 06:06:10|1146.92|1136.12|1145.38|1134.58|1146.92|1136.12|1145.38|1134.58|8
1644127580000|2022-02-06 06:06:20|1145.3|1134.5|1144.58|1133.78|1145.3|1134.5|1144.58|1133.78|8
1644127590000|2022-02-06 06:06:30|1144.51|1133.71|1144.74|1133.94|1144.74|1133.94|1144.51|1133.71|3
1644127600000|2022-02-06 06:06:40|1144.77|1133.97|1144.97|1134.17|1144.97|1134.17|1144.77|1133.97|5
1644127610000|2022-02-06 06:06:50|1145.34|1134.54|1144.84|1134.04|1145.34|1134.54|1144.84|1134.04|7
1644127630000|2022-02-06 06:07:10|1144.88|1134.08|1144.88|1134.08|1144.88|1134.08|1144.88|1134.08|1
1644127650000|2022-02-06 06:07:30|1144.92|1134.12|1144.92|1134.12|1144.92|1134.12|1144.92|1134.12|1
1644127670000|2022-02-06 06:07:50|1144.91|1134.11|1144.91|1134.11|1144.91|1134.11|1144.91|1134.11|1
1644127690000|2022-02-06 06:08:10|1145.01|1134.21|1145.4|1134.6|1145.4|1134.6|1145.01|1134.21|3
1644127700000|2022-02-06 06:08:20|1145.32|1134.52|1144.97|1134.17|1145.32|1134.52|1144.97|1134.17|2
1644127730000|2022-02-06 06:08:50|1144.91|1134.11|1144.91|1134.11|1144.91|1134.11|1144.91|1134.11|1
1644127740000|2022-02-06 06:09:00|1144.88|1134.08|1144.88|1134.08|1144.88|1134.08|1144.88|1134.08|1
1644127750000|2022-02-06 06:09:10|1144.57|1133.77|1144.54|1133.74|1144.57|1133.77|1144.54|1133.74|2
1644127780000|2022-02-06 06:09:40|1144.52|1133.72|1144.17|1133.37|1144.52|1133.72|1144.17|1133.37|4
1644127790000|2022-02-06 06:09:50|1144.04|1133.24|1143.28|1132.48|1144.04|1133.24|1143.28|1132.48|5
1644127800000|2022-02-06 06:10:00|1142.92|1132.12|1142.91|1132.11|1142.93|1132.13|1142.91|1132.11|3
1644127810000|2022-02-06 06:10:10|1142.84|1132.04|1142.02|1131.22|1142.84|1132.04|1142.02|1131.22|6
1644127820000|2022-02-06 06:10:20|1142.03|1131.23|1142.02|1131.22|1142.03|1131.23|1142.02|1131.22|2
1644127840000|2022-02-06 06:10:40|1142.03|1131.23|1142.03|1131.23|1142.03|1131.23|1142.03|1131.23|1
1644127860000|2022-02-06 06:11:00|1142.01|1131.21|1142.01|1131.21|1142.01|1131.21|1142.01|1131.21|1
1644127870000|2022-02-06 06:11:10|1142|1131.2|1140.95|1130.15|1142|1131.2|1140.95|1130.15|7
1644127890000|2022-02-06 06:11:30|1140.94|1130.14|1140.93|1130.13|1140.94|1130.14|1140.93|1130.13|2
1644127900000|2022-02-06 06:11:40|1140.95|1130.15|1141.43|1130.63|1141.43|1130.63|1140.95|1130.15|4
1644127920000|2022-02-06 06:12:00|1141.41|1130.61|1141.41|1130.61|1141.41|1130.61|1141.41|1130.61|1
1644127940000|2022-02-06 06:12:20|1141.32|1130.52|1141.6|1130.8|1141.76|1130.96|1141.32|1130.52|5
1644127960000|2022-02-06 06:12:40|1141.76|1130.96|1141.76|1130.96|1141.76|1130.96|1141.76|1130.96|1
1644127970000|2022-02-06 06:12:50|1141.81|1131.01|1141.81|1131.01|1141.81|1131.01|1141.81|1131.01|1
1644127990000|2022-02-06 06:13:10|1141.86|1131.06|1141.86|1131.06|1141.86|1131.06|1141.86|1131.06|1
1644128000000|2022-02-06 06:13:20|1141.9|1131.1|1141.72|1130.92|1141.9|1131.1|1141.72|1130.92|3
1644128020000|2022-02-06 06:13:40|1141.65|1130.85|1141.47|1130.67|1141.65|1130.85|1141.23|1130.43|4
1644128030000|2022-02-06 06:13:50|1141.23|1130.43|1140.21|1129.41|1141.23|1130.43|1140.21|1129.41|7
1644128040000|2022-02-06 06:14:00|1140.07|1129.27|1140.07|1129.27|1140.07|1129.27|1140.07|1129.27|1
1644128050000|2022-02-06 06:14:10|1140.09|1129.29|1140.1|1129.3|1140.11|1129.31|1139.94|1129.14|4
1644128060000|2022-02-06 06:14:20|1140.07|1129.27|1140.03|1129.23|1140.07|1129.27|1140.03|1129.23|2
1644128070000|2022-02-06 06:14:30|1140.11|1129.31|1139.85|1129.05|1140.11|1129.31|1139.85|1129.05|5
1644128100000|2022-02-06 06:15:00|1139.84|1129.04|1139.83|1129.03|1139.84|1129.04|1139.64|1128.84|4
1644128110000|2022-02-06 06:15:10|1139.85|1129.05|1139.83|1129.03|1139.85|1129.05|1139.6|1128.8|6
1644128120000|2022-02-06 06:15:20|1139.6|1128.8|1139.18|1128.38|1139.6|1128.8|1139.18|1128.38|6
1644128130000|2022-02-06 06:15:30|1138.96|1128.16|1138.78|1127.98|1138.96|1128.16|1138.78|1127.98|3
1644128140000|2022-02-06 06:15:40|1138.76|1127.96|1138.51|1127.71|1138.76|1127.96|1138.51|1127.71|7
1644128150000|2022-02-06 06:15:50|1138.27|1127.47|1138.43|1127.63|1138.43|1127.63|1138.27|1127.47|2
1644128160000|2022-02-06 06:16:00|1138.27|1127.47|1138.27|1127.47|1138.27|1127.47|1138.27|1127.47|1
1644128170000|2022-02-06 06:16:10|1138.16|1127.36|1138.22|1127.42|1138.22|1127.42|1138.11|1127.31|3
1644128190000|2022-02-06 06:16:30|1138.11|1127.31|1137.92|1127.12|1138.11|1127.31|1137.92|1127.12|3
1644128200000|2022-02-06 06:16:40|1137.61|1126.81|1137.37|1126.57|1137.61|1126.81|1137.37|1126.57|3
1644128210000|2022-02-06 06:16:50|1137|1126.2|1137|1126.2|1137|1126.2|1137|1126.2|1
1644128220000|2022-02-06 06:17:00|1136.99|1126.19|1136.93|1126.13|1136.99|1126.19|1136.93|1126.13|3
1644128230000|2022-02-06 06:17:10|1136.83|1126.03|1136.67|1125.87|1136.83|1126.03|1136.67|1125.87|2
1644128240000|2022-02-06 06:17:20|1136.56|1125.76|1135.72|1124.92|1136.56|1125.76|1135.69|1124.89|9
1644128250000|2022-02-06 06:17:30|1135.88|1125.08|1135.9|1125.1|1135.9|1125.1|1135.88|1125.08|2
1644128260000|2022-02-06 06:17:40|1136.09|1125.29|1138.31|1127.51|1138.31|1127.51|1136.09|1125.29|12
1644128270000|2022-02-06 06:17:50|1138.36|1127.56|1138.75|1127.95|1138.75|1127.95|1138.36|1127.56|7
1644128280000|2022-02-06 06:18:00|1138.76|1127.96|1139.36|1128.56|1139.36|1128.56|1138.76|1127.96|6
1644128290000|2022-02-06 06:18:10|1139.37|1128.57|1139.81|1129.01|1139.81|1129.01|1139.36|1128.56|6
1644128300000|2022-02-06 06:18:20|1139.83|1129.03|1139.9|1129.1|1139.9|1129.1|1139.83|1129.03|3
1644128320000|2022-02-06 06:18:40|1140.03|1129.23|1139.66|1128.86|1140.11|1129.31|1139.66|1128.86|7
1644128330000|2022-02-06 06:18:50|1139.68|1128.88|1139.66|1128.86|1139.68|1128.88|1139.66|1128.86|2
1644128340000|2022-02-06 06:19:00|1139.12|1128.32|1138.48|1127.68|1139.14|1128.34|1138.48|1127.68|4
1644128350000|2022-02-06 06:19:10|1138.38|1127.58|1138.04|1127.24|1138.38|1127.58|1138.03|1127.23|3
1644128360000|2022-02-06 06:19:20|1138.01|1127.21|1138.01|1127.21|1138.01|1127.21|1138.01|1127.21|1
1644128370000|2022-02-06 06:19:30|1137.98|1127.18|1136.95|1126.15|1137.98|1127.18|1136.95|1126.15|11
1644128400000|2022-02-06 06:20:00|1137.39|1126.59|1137.39|1126.59|1137.39|1126.59|1137.39|1126.59|1
1644128410000|2022-02-06 06:20:10|1137.49|1126.69|1137.49|1126.69|1137.49|1126.69|1137.49|1126.69|1
1644128420000|2022-02-06 06:20:20|1137.32|1126.52|1137.32|1126.52|1137.32|1126.52|1137.32|1126.52|1
1644128430000|2022-02-06 06:20:30|1137.49|1126.69|1137.32|1126.52|1137.49|1126.69|1137.02|1126.22|4
1644128440000|2022-02-06 06:20:40|1137.02|1126.22|1136.94|1126.14|1137.02|1126.22|1136.94|1126.14|2
1644128450000|2022-02-06 06:20:50|1136.93|1126.13|1136.82|1126.02|1136.93|1126.13|1136.82|1126.02|5
1644128470000|2022-02-06 06:21:10|1136.77|1125.97|1136|1125.2|1136.77|1125.97|1136|1125.2|4
1644128480000|2022-02-06 06:21:20|1136.01|1125.21|1135.96|1125.16|1136.01|1125.21|1135.96|1125.16|2
1644128490000|2022-02-06 06:21:30|1135.84|1125.04|1135.84|1125.04|1135.84|1125.04|1135.84|1125.04|1
1644128500000|2022-02-06 06:21:40|1135.9|1125.1|1135.9|1125.1|1135.9|1125.1|1135.9|1125.1|1
1644128510000|2022-02-06 06:21:50|1135.84|1125.04|1135.9|1125.1|1135.9|1125.1|1135.84|1125.04|2
1644128520000|2022-02-06 06:22:00|1135.91|1125.11|1135.91|1125.11|1135.91|1125.11|1135.91|1125.11|1
1644128530000|2022-02-06 06:22:10|1136.3|1125.5|1136.67|1125.87|1136.8|1126|1136.3|1125.5|4
1644128540000|2022-02-06 06:22:20|1136.8|1126|1137.02|1126.22|1137.02|1126.22|1136.8|1126|2
1644128550000|2022-02-06 06:22:30|1136.8|1126|1137.36|1126.56|1137.36|1126.56|1136.67|1125.87|4
1644128560000|2022-02-06 06:22:40|1137.12|1126.32|1137.01|1126.21|1137.12|1126.32|1137.01|1126.21|2
1644128570000|2022-02-06 06:22:50|1137|1126.2|1137|1126.2|1137|1126.2|1137|1126.2|1
1644128600000|2022-02-06 06:23:20|1137.01|1126.21|1137.01|1126.21|1137.01|1126.21|1137.01|1126.21|1
1644128610000|2022-02-06 06:23:30|1137|1126.2|1137|1126.2|1137|1126.2|1137|1126.2|1
1644128640000|2022-02-06 06:24:00|1137.11|1126.31|1137.11|1126.31|1137.11|1126.31|1137.11|1126.31|1
1644128670000|2022-02-06 06:24:30|1136.93|1126.13|1135.9|1125.1|1136.93|1126.13|1135.9|1125.1|9
1644128680000|2022-02-06 06:24:40|1135.85|1125.05|1135.74|1124.94|1135.85|1125.05|1135.74|1124.94|5
1644128690000|2022-02-06 06:24:50|1135.84|1125.04|1135.23|1124.43|1135.84|1125.04|1135.23|1124.43|5
1644128700000|2022-02-06 06:25:00|1135.53|1124.73|1135.74|1124.94|1135.74|1124.94|1135.23|1124.43|7
1644128710000|2022-02-06 06:25:10|1135.77|1124.97|1135.77|1124.97|1135.77|1124.97|1135.77|1124.97|1
1644128720000|2022-02-06 06:25:20|1135.91|1125.11|1136.1|1125.3|1136.37|1125.57|1135.91|1125.11|10
1644128730000|2022-02-06 06:25:30|1135.91|1125.11|1136.12|1125.32|1136.12|1125.32|1135.91|1125.11|3
1644128740000|2022-02-06 06:25:40|1136.47|1125.67|1136.55|1125.75|1136.55|1125.75|1136.47|1125.67|2
1644128750000|2022-02-06 06:25:50|1136.49|1125.69|1136.49|1125.69|1136.49|1125.69|1136.49|1125.69|1
1644128760000|2022-02-06 06:26:00|1136.55|1125.75|1138.04|1127.24|1138.04|1127.24|1136.55|1125.75|9
1644128770000|2022-02-06 06:26:10|1138.47|1127.67|1138.47|1127.67|1138.47|1127.67|1138.47|1127.67|1
1644128780000|2022-02-06 06:26:20|1138.48|1127.68|1139.06|1128.26|1139.06|1128.26|1138.46|1127.66|8
1644128790000|2022-02-06 06:26:30|1139.4|1128.6|1140.92|1130.12|1141.04|1130.24|1139.4|1128.6|12
1644128800000|2022-02-06 06:26:40|1140.81|1130.01|1140.23|1129.43|1140.81|1130.01|1140.03|1129.23|8
1644128810000|2022-02-06 06:26:50|1140.36|1129.56|1140.95|1130.15|1140.95|1130.15|1140.36|1129.56|6
1644128820000|2022-02-06 06:27:00|1140.97|1130.17|1142.07|1131.27|1142.07|1131.27|1140.97|1130.17|10
1644128830000|2022-02-06 06:27:10|1142.12|1131.32|1143.33|1132.53|1143.33|1132.53|1142.02|1131.22|7
1644128840000|2022-02-06 06:27:20|1143.24|1132.44|1143.24|1132.44|1143.24|1132.44|1143.24|1132.44|1
1644128850000|2022-02-06 06:27:30|1143.34|1132.54|1143.34|1132.54|1143.34|1132.54|1143.34|1132.54|1
1644128860000|2022-02-06 06:27:40|1143.26|1132.46|1142.87|1132.07|1143.26|1132.46|1142.83|1132.03|6
1644128870000|2022-02-06 06:27:50|1142.83|1132.03|1141.52|1130.72|1142.83|1132.03|1141.52|1130.72|5
1644128880000|2022-02-06 06:28:00|1141.46|1130.66|1141.52|1130.72|1141.53|1130.73|1141.46|1130.66|3
1644128900000|2022-02-06 06:28:20|1141.54|1130.74|1141.18|1130.38|1141.54|1130.74|1140.99|1130.19|7
1644128910000|2022-02-06 06:28:30|1141.08|1130.28|1141.08|1130.28|1141.08|1130.28|1140.93|1130.13|3
1644128920000|2022-02-06 06:28:40|1140.93|1130.13|1140.93|1130.13|1140.93|1130.13|1140.93|1130.13|1
1644128940000|2022-02-06 06:29:00|1140.9|1130.1|1140.77|1129.97|1140.9|1130.1|1140.77|1129.97|4
1644128950000|2022-02-06 06:29:10|1140.6|1129.8|1140.6|1129.8|1140.6|1129.8|1140.6|1129.8|1
1644128970000|2022-02-06 06:29:30|1140.61|1129.81|1139.8|1129|1140.61|1129.81|1139.8|1129|8
1644128980000|2022-02-06 06:29:40|1139.79|1128.99|1139.18|1128.38|1139.79|1128.99|1139.18|1128.38|2
1644128990000|2022-02-06 06:29:50|1139.14|1128.34|1138.56|1127.76|1139.14|1128.34|1138.56|1127.76|7
1644129000000|2022-02-06 06:30:00|1138.38|1127.58|1138.22|1127.42|1138.38|1127.58|1138.16|1127.36|3
1644129010000|2022-02-06 06:30:10|1138.48|1127.68|1137.92|1127.12|1138.48|1127.68|1137.92|1127.12|5
1644129020000|2022-02-06 06:30:20|1137.93|1127.13|1137.52|1126.72|1137.93|1127.13|1137.52|1126.72|5
1644129030000|2022-02-06 06:30:30|1137.42|1126.62|1137.32|1126.52|1137.42|1126.62|1137.32|1126.52|4
1644129040000|2022-02-06 06:30:40|1137.25|1126.45|1136.61|1125.81|1137.25|1126.45|1136.61|1125.81|6
1644129050000|2022-02-06 06:30:50|1136.55|1125.75|1137.33|1126.53|1137.33|1126.53|1136.55|1125.75|6
1644129060000|2022-02-06 06:31:00|1137.24|1126.44|1137.18|1126.38|1137.36|1126.56|1137.18|1126.38|3
1644129070000|2022-02-06 06:31:10|1137.21|1126.41|1137.48|1126.68|1137.48|1126.68|1137.21|1126.41|2
1644129080000|2022-02-06 06:31:20|1137.4|1126.6|1137.82|1127.02|1137.82|1127.02|1137.4|1126.6|3
1644129090000|2022-02-06 06:31:30|1137.95|1127.15|1138.8|1128|1138.8|1128|1137.95|1127.15|4
1644129100000|2022-02-06 06:31:40|1138.75|1127.95|1138.65|1127.85|1138.75|1127.95|1138.65|1127.85|2
1644129110000|2022-02-06 06:31:50|1138.7|1127.9|1138.96|1128.16|1138.96|1128.16|1138.67|1127.87|3
1644129120000|2022-02-06 06:32:00|1139.09|1128.29|1139.53|1128.73|1139.53|1128.73|1139.09|1128.29|2
1644129130000|2022-02-06 06:32:10|1139.48|1128.68|1139.5|1128.7|1139.51|1128.71|1139.48|1128.68|3
1644129140000|2022-02-06 06:32:20|1139.56|1128.76|1140.44|1129.64|1140.44|1129.64|1139.56|1128.76|6
1644129150000|2022-02-06 06:32:30|1140.48|1129.68|1140.71|1129.91|1140.71|1129.91|1140.48|1129.68|4
1644129160000|2022-02-06 06:32:40|1140.88|1130.08|1141.25|1130.45|1141.25|1130.45|1140.88|1130.08|4
1644129170000|2022-02-06 06:32:50|1141.32|1130.52|1140.98|1130.18|1141.32|1130.52|1140.98|1130.18|2
1644129180000|2022-02-06 06:33:00|1140.85|1130.05|1140.85|1130.05|1140.85|1130.05|1140.85|1130.05|1
1644129190000|2022-02-06 06:33:10|1141.04|1130.24|1140.65|1129.85|1141.04|1130.24|1140.65|1129.85|5
1644129200000|2022-02-06 06:33:20|1140.66|1129.86|1140.66|1129.86|1140.66|1129.86|1140.66|1129.86|1
1644129210000|2022-02-06 06:33:30|1140.64|1129.84|1140.64|1129.84|1140.64|1129.84|1140.64|1129.84|1
1644129220000|2022-02-06 06:33:40|1140.63|1129.83|1140.78|1129.98|1140.78|1129.98|1140.63|1129.83|2
1644129230000|2022-02-06 06:33:50|1140.81|1130.01|1140.78|1129.98|1140.81|1130.01|1140.78|1129.98|2
1644129240000|2022-02-06 06:34:00|1140.66|1129.86|1140.66|1129.86|1140.66|1129.86|1140.66|1129.86|1
1644129250000|2022-02-06 06:34:10|1140.76|1129.96|1140.57|1129.77|1140.76|1129.96|1140.57|1129.77|2
1644129260000|2022-02-06 06:34:20|1140.62|1129.82|1140.62|1129.82|1140.62|1129.82|1140.62|1129.82|1
1644129320000|2022-02-06 06:35:20|1140.85|1130.05|1141.5|1130.7|1141.5|1130.7|1140.85|1130.05|4
1644129330000|2022-02-06 06:35:30|1141.47|1130.67|1142.09|1131.29|1142.09|1131.29|1141.47|1130.67|7
1644129340000|2022-02-06 06:35:40|1142.2|1131.4|1141.94|1131.14|1142.52|1131.72|1141.94|1131.14|6
1644129360000|2022-02-06 06:36:00|1141.87|1131.07|1142.03|1131.23|1142.03|1131.23|1141.87|1131.07|2
1644129370000|2022-02-06 06:36:10|1142.08|1131.28|1142.14|1131.34|1142.5|1131.7|1142.03|1131.23|7
1644129380000|2022-02-06 06:36:20|1142.38|1131.58|1142.5|1131.7|1142.5|1131.7|1142.38|1131.58|2
1644129390000|2022-02-06 06:36:30|1142.43|1131.63|1142.52|1131.72|1142.52|1131.72|1142.43|1131.63|2
1644129400000|2022-02-06 06:36:40|1142.6|1131.8|1142.6|1131.8|1142.6|1131.8|1142.6|1131.8|1
1644129410000|2022-02-06 06:36:50|1142.62|1131.82|1142.65|1131.85|1142.65|1131.85|1142.62|1131.82|2
1644129420000|2022-02-06 06:37:00|1142.62|1131.82|1142.62|1131.82|1142.62|1131.82|1142.62|1131.82|1
1644129430000|2022-02-06 06:37:10|1142.65|1131.85|1141.84|1131.04|1142.65|1131.85|1141.84|1131.04|8
1644129440000|2022-02-06 06:37:20|1141.74|1130.94|1141.73|1130.93|1141.74|1130.94|1141.73|1130.93|2
1644129450000|2022-02-06 06:37:30|1141.78|1130.98|1141.78|1130.98|1141.78|1130.98|1141.78|1130.98|1
1644129470000|2022-02-06 06:37:50|1141.83|1131.03|1141.02|1130.22|1141.83|1131.03|1141.02|1130.22|4
1644129480000|2022-02-06 06:38:00|1140.94|1130.14|1140.69|1129.89|1140.94|1130.14|1140.69|1129.89|4
1644129490000|2022-02-06 06:38:10|1140.68|1129.88|1140.66|1129.86|1140.68|1129.88|1140.66|1129.86|2
1644129500000|2022-02-06 06:38:20|1140.65|1129.85|1140.58|1129.78|1140.65|1129.85|1140.58|1129.78|2
1644129510000|2022-02-06 06:38:30|1140.65|1129.85|1140.6|1129.8|1140.65|1129.85|1140.6|1129.8|2
1644129520000|2022-02-06 06:38:40|1140.69|1129.89|1140.69|1129.89|1140.69|1129.89|1140.69|1129.89|1
1644129530000|2022-02-06 06:38:50|1140.72|1129.92|1140.72|1129.92|1140.72|1129.92|1140.72|1129.92|1
1644129550000|2022-02-06 06:39:10|1140.69|1129.89|1140.72|1129.92|1140.72|1129.92|1140.45|1129.65|3
1644129560000|2022-02-06 06:39:20|1140.67|1129.87|1139.87|1129.07|1140.67|1129.87|1139.87|1129.07|6
1644129570000|2022-02-06 06:39:30|1139.9|1129.1|1139.9|1129.1|1139.9|1129.1|1139.9|1129.1|1
1644129590000|2022-02-06 06:39:50|1139.64|1128.84|1139.82|1129.02|1139.83|1129.03|1139.64|1128.84|3
1644129600000|2022-02-06 06:40:00|1139.83|1129.03|1139.83|1129.03|1139.83|1129.03|1139.83|1129.03|1
1644129610000|2022-02-06 06:40:10|1139.63|1128.83|1139.57|1128.77|1139.63|1128.83|1139.56|1128.76|3
1644129620000|2022-02-06 06:40:20|1139.24|1128.44|1139.61|1128.81|1139.61|1128.81|1139.24|1128.44|3
1644129630000|2022-02-06 06:40:30|1139.49|1128.69|1139.49|1128.69|1139.49|1128.69|1139.49|1128.69|1
1644129650000|2022-02-06 06:40:50|1139.46|1128.66|1139.46|1128.66|1139.46|1128.66|1139.46|1128.66|1
1644129660000|2022-02-06 06:41:00|1139.49|1128.69|1139.49|1128.69|1139.49|1128.69|1139.49|1128.69|1
1644129670000|2022-02-06 06:41:10|1139.61|1128.81|1139.59|1128.79|1139.61|1128.81|1139.59|1128.79|2
1644129680000|2022-02-06 06:41:20|1139.69|1128.89|1139.89|1129.09|1140.01|1129.21|1139.66|1128.86|6
1644129690000|2022-02-06 06:41:30|1140.04|1129.24|1140.12|1129.32|1140.12|1129.32|1139.92|1129.12|3
1644129700000|2022-02-06 06:41:40|1139.99|1129.19|1139.99|1129.19|1139.99|1129.19|1139.99|1129.19|1
1644129710000|2022-02-06 06:41:50|1140.06|1129.26|1140.26|1129.46|1140.27|1129.47|1140.06|1129.26|3
1644129720000|2022-02-06 06:42:00|1140.08|1129.28|1139.99|1129.19|1140.08|1129.28|1139.99|1129.19|2
1644129740000|2022-02-06 06:42:20|1140.01|1129.21|1140.25|1129.45|1140.25|1129.45|1140.01|1129.21|3
1644129770000|2022-02-06 06:42:50|1140.37|1129.57|1140.42|1129.62|1140.53|1129.73|1140.23|1129.43|5
1644129790000|2022-02-06 06:43:10|1140.22|1129.42|1140.02|1129.22|1140.22|1129.42|1140.02|1129.22|3
1644129800000|2022-02-06 06:43:20|1140.12|1129.32|1139.27|1128.47|1140.12|1129.32|1139.14|1128.34|6
1644129820000|2022-02-06 06:43:40|1139.42|1128.62|1139.42|1128.62|1139.42|1128.62|1139.42|1128.62|1
1644129830000|2022-02-06 06:43:50|1139.48|1128.68|1139.48|1128.68|1139.48|1128.68|1139.48|1128.68|1
1644129840000|2022-02-06 06:44:00|1139.24|1128.44|1139.24|1128.44|1139.24|1128.44|1139.24|1128.44|1
1644129850000|2022-02-06 06:44:10|1139.5|1128.7|1139.5|1128.7|1139.5|1128.7|1139.5|1128.7|1
1644129860000|2022-02-06 06:44:20|1139.39|1128.59|1139.39|1128.59|1139.39|1128.59|1139.39|1128.59|1
1644129870000|2022-02-06 06:44:30|1139.1|1128.3|1139.1|1128.3|1139.1|1128.3|1139.1|1128.3|1
1644129880000|2022-02-06 06:44:40|1139.23|1128.43|1139.23|1128.43|1139.23|1128.43|1139.23|1128.43|1
1644129890000|2022-02-06 06:44:50|1139.16|1128.36|1139.81|1129.01|1139.81|1129.01|1139.16|1128.36|5
1644129900000|2022-02-06 06:45:00|1139.7|1128.9|1139.27|1128.47|1139.7|1128.9|1139.27|1128.47|4
1644129910000|2022-02-06 06:45:10|1139.3|1128.5|1139.3|1128.5|1139.3|1128.5|1139.3|1128.5|1
1644129930000|2022-02-06 06:45:30|1139.13|1128.33|1139|1128.2|1139.13|1128.33|1139|1128.2|2
1644129940000|2022-02-06 06:45:40|1138.89|1128.09|1138.93|1128.13|1138.93|1128.13|1138.89|1128.09|2
1644129950000|2022-02-06 06:45:50|1138.81|1128.01|1138.81|1128.01|1138.81|1128.01|1138.81|1128.01|1
1644129960000|2022-02-06 06:46:00|1138.88|1128.08|1139.08|1128.28|1139.08|1128.28|1138.81|1128.01|5
1644129980000|2022-02-06 06:46:20|1139.14|1128.34|1139.32|1128.52|1139.32|1128.52|1139.14|1128.34|3
1644129990000|2022-02-06 06:46:30|1139.66|1128.86|1139.8|1129|1139.8|1129|1139.66|1128.86|5
1644130010000|2022-02-06 06:46:50|1139.79|1128.99|1139.79|1128.99|1139.79|1128.99|1139.79|1128.99|1
1644130020000|2022-02-06 06:47:00|1139.85|1129.05|1139.85|1129.05|1139.85|1129.05|1139.85|1129.05|1
1644130040000|2022-02-06 06:47:20|1139.86|1129.06|1140.32|1129.52|1140.32|1129.52|1139.86|1129.06|4
1644130050000|2022-02-06 06:47:30|1140.18|1129.38|1140.1|1129.3|1140.18|1129.38|1140.02|1129.22|6
1644130060000|2022-02-06 06:47:40|1139.95|1129.15|1139.99|1129.19|1140.43|1129.63|1139.95|1129.15|6
1644130080000|2022-02-06 06:48:00|1140.08|1129.28|1140.08|1129.28|1140.08|1129.28|1140.08|1129.28|1
1644130090000|2022-02-06 06:48:10|1140.01|1129.21|1140.03|1129.23|1140.03|1129.23|1140.01|1129.21|2
1644130110000|2022-02-06 06:48:30|1140.19|1129.39|1139.57|1128.77|1140.19|1129.39|1139.57|1128.77|5
1644130120000|2022-02-06 06:48:40|1139.73|1128.93|1139.61|1128.81|1139.73|1128.93|1139.61|1128.81|2
1644130130000|2022-02-06 06:48:50|1139.39|1128.59|1139.02|1128.22|1139.39|1128.59|1138.96|1128.16|5
1644130140000|2022-02-06 06:49:00|1139.32|1128.52|1139.32|1128.52|1139.32|1128.52|1139.32|1128.52|1
1644130150000|2022-02-06 06:49:10|1139.38|1128.58|1139.55|1128.75|1139.55|1128.75|1139.38|1128.58|2
1644130160000|2022-02-06 06:49:20|1139.51|1128.71|1139.51|1128.71|1139.51|1128.71|1139.51|1128.71|1
1644130170000|2022-02-06 06:49:30|1139.47|1128.67|1139.47|1128.67|1139.47|1128.67|1139.47|1128.67|1
1644130180000|2022-02-06 06:49:40|1139.54|1128.74|1139.54|1128.74|1139.54|1128.74|1139.54|1128.74|1
1644130190000|2022-02-06 06:49:50|1139.37|1128.57|1139.01|1128.21|1139.37|1128.57|1139.01|1128.21|4
1644130200000|2022-02-06 06:50:00|1138.93|1128.13|1138.93|1128.13|1138.93|1128.13|1138.93|1128.13|1
1644130210000|2022-02-06 06:50:10|1138.94|1128.14|1139.01|1128.21|1139.01|1128.21|1138.91|1128.11|4
1644130220000|2022-02-06 06:50:20|1138.91|1128.11|1138.91|1128.11|1138.91|1128.11|1138.91|1128.11|1
1644130230000|2022-02-06 06:50:30|1138.86|1128.06|1138.86|1128.06|1138.86|1128.06|1138.86|1128.06|1
1644130250000|2022-02-06 06:50:50|1138.85|1128.05|1138.85|1128.05|1138.85|1128.05|1138.85|1128.05|1
1644130260000|2022-02-06 06:51:00|1138.81|1128.01|1138.32|1127.52|1138.81|1128.01|1138.32|1127.52|4
1644130270000|2022-02-06 06:51:10|1138.31|1127.51|1138.31|1127.51|1138.31|1127.51|1138.31|1127.51|1
1644130280000|2022-02-06 06:51:20|1138.29|1127.49|1137.98|1127.18|1138.31|1127.51|1137.98|1127.18|4
1644130320000|2022-02-06 06:52:00|1137.91|1127.11|1137.93|1127.13|1137.93|1127.13|1137.91|1127.11|2
1644130340000|2022-02-06 06:52:20|1137.85|1127.05|1137.48|1126.68|1137.85|1127.05|1137.48|1126.68|3
1644130360000|2022-02-06 06:52:40|1137.5|1126.7|1136.13|1125.33|1137.5|1126.7|1136.13|1125.33|11
1644130370000|2022-02-06 06:52:50|1136.11|1125.31|1135.94|1125.14|1136.13|1125.33|1135.94|1125.14|3
1644130380000|2022-02-06 06:53:00|1136.16|1125.36|1137.54|1126.74|1137.54|1126.74|1136.16|1125.36|8
1644130390000|2022-02-06 06:53:10|1137.59|1126.79|1138.04|1127.24|1138.04|1127.24|1137.59|1126.79|6
1644130400000|2022-02-06 06:53:20|1138.59|1127.79|1138.8|1128|1138.8|1128|1138.59|1127.79|2
1644130410000|2022-02-06 06:53:30|1138.75|1127.95|1138.69|1127.89|1138.75|1127.95|1138.69|1127.89|3
1644130420000|2022-02-06 06:53:40|1138|1127.2|1137.17|1126.37|1138|1127.2|1137.05|1126.25|5
1644130430000|2022-02-06 06:53:50|1137.15|1126.35|1136.97|1126.17|1137.15|1126.35|1136.83|1126.03|6
1644130440000|2022-02-06 06:54:00|1136.88|1126.08|1136.97|1126.17|1136.97|1126.17|1136.58|1125.78|7
1644130450000|2022-02-06 06:54:10|1136.94|1126.14|1136.94|1126.14|1136.94|1126.14|1136.94|1126.14|1
1644130460000|2022-02-06 06:54:20|1136.86|1126.06|1136.17|1125.37|1136.86|1126.06|1136.17|1125.37|4
1644130470000|2022-02-06 06:54:30|1135.97|1125.17|1135.61|1124.81|1135.97|1125.17|1135.61|1124.81|6
1644130480000|2022-02-06 06:54:40|1135.38|1124.58|1135.38|1124.58|1135.38|1124.58|1135.38|1124.58|1
1644130490000|2022-02-06 06:54:50|1135.09|1124.29|1135.09|1124.29|1135.09|1124.29|1135.09|1124.29|1
1644130500000|2022-02-06 06:55:00|1135.04|1124.24|1135.03|1124.23|1135.04|1124.24|1135.03|1124.23|2
1644130510000|2022-02-06 06:55:10|1134.96|1124.16|1134.33|1123.53|1134.96|1124.16|1134.33|1123.53|7
1644130520000|2022-02-06 06:55:20|1134.04|1123.24|1133.14|1122.34|1134.04|1123.24|1133.14|1122.34|7
1644130530000|2022-02-06 06:55:30|1133.1|1122.3|1133.07|1122.27|1133.1|1122.3|1133.07|1122.27|2
1644130540000|2022-02-06 06:55:40|1132.76|1121.96|1132.35|1121.55|1132.76|1121.96|1131.99|1121.19|11
1644130550000|2022-02-06 06:55:50|1132.47|1121.67|1132.47|1121.67|1132.47|1121.67|1132.47|1121.67|1
1644130560000|2022-02-06 06:56:00|1132.6|1121.8|1132.77|1121.97|1132.77|1121.97|1132.49|1121.69|4
1644130570000|2022-02-06 06:56:10|1132.73|1121.93|1132.76|1121.96|1132.76|1121.96|1132.73|1121.93|3
1644130580000|2022-02-06 06:56:20|1132.85|1122.05|1132.85|1122.05|1132.89|1122.09|1132.85|1122.05|5
1644130590000|2022-02-06 06:56:30|1132.89|1122.09|1132.97|1122.17|1132.97|1122.17|1132.89|1122.09|2
1644130600000|2022-02-06 06:56:40|1132.89|1122.09|1133.63|1122.83|1133.64|1122.84|1132.85|1122.05|10
1644130610000|2022-02-06 06:56:50|1133.89|1123.09|1134.1|1123.3|1134.1|1123.3|1133.89|1123.09|3
1644130620000|2022-02-06 06:57:00|1134.28|1123.48|1134.27|1123.47|1134.28|1123.48|1134|1123.2|4
1644130630000|2022-02-06 06:57:10|1134|1123.2|1133.82|1123.02|1134|1123.2|1133.82|1123.02|3
1644130640000|2022-02-06 06:57:20|1133.84|1123.04|1133.95|1123.15|1133.95|1123.15|1133.84|1123.04|3
1644130650000|2022-02-06 06:57:30|1133.97|1123.17|1133.96|1123.16|1133.97|1123.17|1133.96|1123.16|2
1644130660000|2022-02-06 06:57:40|1134.01|1123.21|1134.01|1123.21|1134.01|1123.21|1134.01|1123.21|1
1644130680000|2022-02-06 06:58:00|1134.04|1123.24|1134.04|1123.24|1134.04|1123.24|1134.04|1123.24|1
1644130690000|2022-02-06 06:58:10|1134.08|1123.28|1134.08|1123.28|1134.08|1123.28|1134.08|1123.28|1
1644130700000|2022-02-06 06:58:20|1134.02|1123.22|1134.08|1123.28|1134.08|1123.28|1134.02|1123.22|2
1644130710000|2022-02-06 06:58:30|1134.25|1123.45|1134.18|1123.38|1134.63|1123.83|1134.18|1123.38|7
1644130720000|2022-02-06 06:58:40|1134.29|1123.49|1134.29|1123.49|1134.29|1123.49|1134.29|1123.49|1
1644130730000|2022-02-06 06:58:50|1134.37|1123.57|1134.37|1123.57|1134.61|1123.81|1134.37|1123.57|3
1644130740000|2022-02-06 06:59:00|1134.61|1123.81|1134.94|1124.14|1134.94|1124.14|1134.61|1123.81|6
1644130750000|2022-02-06 06:59:10|1135.09|1124.29|1135.64|1124.84|1135.64|1124.84|1135.09|1124.29|4
1644130770000|2022-02-06 06:59:30|1135.67|1124.87|1135.69|1124.89|1135.71|1124.91|1135.67|1124.87|3
1644130790000|2022-02-06 06:59:50|1135.71|1124.91|1135.89|1125.09|1135.89|1125.09|1135.71|1124.91|4
1644130800000|2022-02-06 07:00:00|1135.9|1125.1|1135.93|1125.13|1135.93|1125.13|1135.9|1125.1|3
1644130810000|2022-02-06 07:00:10|1136.01|1125.21|1136.06|1125.26|1136.06|1125.26|1136.01|1125.21|2
1644130820000|2022-02-06 07:00:20|1136.08|1125.28|1136.72|1125.92|1136.72|1125.92|1136.08|1125.28|4
1644130830000|2022-02-06 07:00:30|1136.77|1125.97|1136.77|1125.97|1136.77|1125.97|1136.77|1125.97|1
1644130840000|2022-02-06 07:00:40|1136.73|1125.93|1136.77|1125.97|1136.77|1125.97|1136.73|1125.93|3
1644130860000|2022-02-06 07:01:00|1136.76|1125.96|1136.17|1125.37|1136.76|1125.96|1136.17|1125.37|5
1644130870000|2022-02-06 07:01:10|1136.11|1125.31|1136.07|1125.27|1136.11|1125.31|1136.07|1125.27|3
1644130880000|2022-02-06 07:01:20|1136.13|1125.33|1136.07|1125.27|1136.13|1125.33|1136.07|1125.27|2
1644130890000|2022-02-06 07:01:30|1135.98|1125.18|1135.98|1125.18|1135.98|1125.18|1135.98|1125.18|1
1644130900000|2022-02-06 07:01:40|1135.95|1125.15|1135.75|1124.95|1135.95|1125.15|1135.75|1124.95|3
1644130910000|2022-02-06 07:01:50|1135.71|1124.91|1134.85|1124.05|1135.71|1124.91|1134.85|1124.05|6
1644130920000|2022-02-06 07:02:00|1134.83|1124.03|1133.21|1122.41|1134.83|1124.03|1133.21|1122.41|12
1644130930000|2022-02-06 07:02:10|1132.95|1122.15|1132.95|1122.15|1132.95|1122.15|1132.95|1122.15|1
1644130950000|2022-02-06 07:02:30|1132.93|1122.13|1132.04|1121.24|1132.93|1122.13|1132.04|1121.24|7
1644130960000|2022-02-06 07:02:40|1132.05|1121.25|1132.05|1121.25|1132.05|1121.25|1132.05|1121.25|1
1644130970000|2022-02-06 07:02:50|1132.04|1121.24|1132.04|1121.24|1132.04|1121.24|1132.04|1121.24|1
1644130980000|2022-02-06 07:03:00|1132.03|1121.23|1132.04|1121.24|1132.04|1121.24|1132.03|1121.23|2
1644130990000|2022-02-06 07:03:10|1131.92|1121.12|1131.83|1121.03|1131.92|1121.12|1131.62|1120.82|5
1644131000000|2022-02-06 07:03:20|1131.96|1121.16|1131.83|1121.03|1131.96|1121.16|1131.83|1121.03|3
1644131010000|2022-02-06 07:03:30|1131.65|1120.85|1131.67|1120.87|1131.67|1120.87|1131.38|1120.58|5
1644131020000|2022-02-06 07:03:40|1131.62|1120.82|1131.62|1120.82|1131.62|1120.82|1131.62|1120.82|1
1644131030000|2022-02-06 07:03:50|1131.67|1120.87|1131.93|1121.13|1131.93|1121.13|1131.67|1120.87|3
1644131040000|2022-02-06 07:04:00|1131.98|1121.18|1132.48|1121.68|1132.48|1121.68|1131.98|1121.18|3
1644131050000|2022-02-06 07:04:10|1132.46|1121.66|1132.9|1122.1|1132.9|1122.1|1132.46|1121.66|6
1644131070000|2022-02-06 07:04:30|1132.96|1122.16|1133.32|1122.52|1133.33|1122.53|1132.96|1122.16|6
1644131100000|2022-02-06 07:05:00|1133.19|1122.39|1133.19|1122.39|1133.19|1122.39|1132.92|1122.12|4
1644131110000|2022-02-06 07:05:10|1133.1|1122.3|1132.92|1122.12|1133.1|1122.3|1132.92|1122.12|2
1644131120000|2022-02-06 07:05:20|1132.91|1122.11|1132.68|1121.88|1132.91|1122.11|1132.68|1121.88|3
1644131130000|2022-02-06 07:05:30|1132.39|1121.59|1132.39|1121.59|1132.39|1121.59|1132.39|1121.59|1
1644131140000|2022-02-06 07:05:40|1132.62|1121.82|1132.73|1121.93|1132.73|1121.93|1132.62|1121.82|2
1644131160000|2022-02-06 07:06:00|1132.91|1122.11|1132.91|1122.11|1132.91|1122.11|1132.91|1122.11|1
1644131170000|2022-02-06 07:06:10|1132.97|1122.17|1133.18|1122.38|1133.18|1122.38|1132.97|1122.17|4
1644131180000|2022-02-06 07:06:20|1133.38|1122.58|1133.71|1122.91|1133.71|1122.91|1133.38|1122.58|4
1644131190000|2022-02-06 07:06:30|1133.74|1122.94|1133.99|1123.19|1133.99|1123.19|1133.74|1122.94|3
1644131200000|2022-02-06 07:06:40|1134|1123.2|1134.14|1123.34|1134.14|1123.34|1134|1123.2|3
1644131210000|2022-02-06 07:06:50|1134.44|1123.64|1134.75|1123.95|1134.75|1123.95|1134.44|1123.64|5
1644131220000|2022-02-06 07:07:00|1134.85|1124.05|1134.85|1124.05|1134.85|1124.05|1134.85|1124.05|1
1644131230000|2022-02-06 07:07:10|1134.89|1124.09|1134.89|1124.09|1134.89|1124.09|1134.89|1124.09|1
1644131260000|2022-02-06 07:07:40|1134.91|1124.11|1134.91|1124.11|1134.91|1124.11|1134.91|1124.11|1
1644131270000|2022-02-06 07:07:50|1134.94|1124.14|1135.03|1124.23|1135.03|1124.23|1134.94|1124.14|2
1644131290000|2022-02-06 07:08:10|1135.07|1124.27|1135.07|1124.27|1135.07|1124.27|1135.07|1124.27|1
1644131300000|2022-02-06 07:08:20|1135.1|1124.3|1135.1|1124.3|1135.1|1124.3|1135.1|1124.3|1
1644131310000|2022-02-06 07:08:30|1135.21|1124.41|1135.28|1124.48|1135.28|1124.48|1135.21|1124.41|2
1644131320000|2022-02-06 07:08:40|1135.21|1124.41|1135.12|1124.32|1135.21|1124.41|1135.1|1124.3|3
1644131340000|2022-02-06 07:09:00|1135.03|1124.23|1135.03|1124.23|1135.03|1124.23|1135.03|1124.23|1
1644131350000|2022-02-06 07:09:10|1135.04|1124.24|1135.12|1124.32|1135.12|1124.32|1135.04|1124.24|2
1644131360000|2022-02-06 07:09:20|1135.14|1124.34|1135.14|1124.34|1135.14|1124.34|1135.14|1124.34|1
1644131410000|2022-02-06 07:10:10|1135.13|1124.33|1135.13|1124.33|1135.13|1124.33|1135.13|1124.33|1
1644131420000|2022-02-06 07:10:20|1135.24|1124.44|1135.13|1124.33|1135.43|1124.63|1135.13|1124.33|3
1644131430000|2022-02-06 07:10:30|1135.24|1124.44|1135.43|1124.63|1135.43|1124.63|1135.24|1124.44|2
1644131440000|2022-02-06 07:10:40|1135.14|1124.34|1135.14|1124.34|1135.14|1124.34|1135.14|1124.34|1
1644131450000|2022-02-06 07:10:50|1135.19|1124.39|1135.19|1124.39|1135.19|1124.39|1135.19|1124.39|1
1644131460000|2022-02-06 07:11:00|1135.45|1124.65|1135.05|1124.25|1135.45|1124.65|1135.05|1124.25|3
1644131470000|2022-02-06 07:11:10|1134.95|1124.15|1134.95|1124.15|1134.95|1124.15|1134.95|1124.15|1
1644131510000|2022-02-06 07:11:50|1134.98|1124.18|1134.98|1124.18|1134.98|1124.18|1134.98|1124.18|1
1644131520000|2022-02-06 07:12:00|1134.92|1124.12|1134.83|1124.03|1134.92|1124.12|1134.83|1124.03|2
1644131540000|2022-02-06 07:12:20|1134.92|1124.12|1135.01|1124.21|1135.01|1124.21|1134.92|1124.12|4
1644131560000|2022-02-06 07:12:40|1135.02|1124.22|1135.1|1124.3|1135.1|1124.3|1135.01|1124.21|3
1644131570000|2022-02-06 07:12:50|1135.48|1124.68|1135.12|1124.32|1135.48|1124.68|1135.12|1124.32|3
1644131580000|2022-02-06 07:13:00|1135.36|1124.56|1135.48|1124.68|1135.48|1124.68|1135.36|1124.56|2
1644131590000|2022-02-06 07:13:10|1135.68|1124.88|1136.02|1125.22|1136.02|1125.22|1135.68|1124.88|5
1644131620000|2022-02-06 07:13:40|1136.44|1125.64|1136.44|1125.64|1136.44|1125.64|1136.44|1125.64|1
1644131630000|2022-02-06 07:13:50|1136.58|1125.78|1136.87|1126.07|1136.87|1126.07|1136.58|1125.78|4
1644131640000|2022-02-06 07:14:00|1136.9|1126.1|1136.94|1126.14|1137.11|1126.31|1136.9|1126.1|5
1644131700000|2022-02-06 07:15:00|1136.91|1126.11|1136.36|1125.56|1136.91|1126.11|1136.36|1125.56|3
1644131710000|2022-02-06 07:15:10|1136.59|1125.79|1136.16|1125.36|1136.59|1125.79|1136.16|1125.36|3
1644131730000|2022-02-06 07:15:30|1136.09|1125.29|1136.09|1125.29|1136.09|1125.29|1136.09|1125.29|1
1644131740000|2022-02-06 07:15:40|1136.04|1125.24|1136.04|1125.24|1136.05|1125.25|1136.04|1125.24|3
1644131750000|2022-02-06 07:15:50|1136.13|1125.33|1136.13|1125.33|1136.13|1125.33|1136.13|1125.33|1
1644131760000|2022-02-06 07:16:00|1136.05|1125.25|1135.87|1125.07|1136.05|1125.25|1135.87|1125.07|4
1644131770000|2022-02-06 07:16:10|1135.83|1125.03|1135.61|1124.81|1135.83|1125.03|1135.61|1124.81|4
1644131790000|2022-02-06 07:16:30|1135.64|1124.84|1135.53|1124.73|1135.64|1124.84|1135.53|1124.73|2
1644131820000|2022-02-06 07:17:00|1135.23|1124.43|1134.15|1123.35|1135.23|1124.43|1134.15|1123.35|8
1644131830000|2022-02-06 07:17:10|1134.1|1123.3|1133.59|1122.79|1134.1|1123.3|1133.59|1122.79|4
1644131840000|2022-02-06 07:17:20|1133.44|1122.64|1133.27|1122.47|1133.44|1122.64|1133.27|1122.47|4
1644131870000|2022-02-06 07:17:50|1133.3|1122.5|1133.3|1122.5|1133.3|1122.5|1133.3|1122.5|1
1644131880000|2022-02-06 07:18:00|1133.45|1122.65|1133.45|1122.65|1133.45|1122.65|1133.45|1122.65|1
1644131900000|2022-02-06 07:18:20|1133.57|1122.77|1133.99|1123.19|1133.99|1123.19|1133.57|1122.77|6
1644131910000|2022-02-06 07:18:30|1133.8|1123|1133.8|1123|1133.8|1123|1133.8|1123|1
1644131940000|2022-02-06 07:19:00|1133.81|1123.01|1134.03|1123.23|1134.03|1123.23|1133.81|1123.01|3
1644131950000|2022-02-06 07:19:10|1134.09|1123.29|1134.09|1123.29|1134.09|1123.29|1134.09|1123.29|1
1644131960000|2022-02-06 07:19:20|1134.12|1123.32|1134.45|1123.65|1134.45|1123.65|1134.12|1123.32|2
1644131970000|2022-02-06 07:19:30|1134.49|1123.69|1134.79|1123.99|1134.79|1123.99|1134.49|1123.69|4
1644131980000|2022-02-06 07:19:40|1134.82|1124.02|1135.31|1124.51|1135.31|1124.51|1134.82|1124.02|3
1644132000000|2022-02-06 07:20:00|1135.36|1124.56|1135.36|1124.56|1135.36|1124.56|1135.36|1124.56|1
1644132010000|2022-02-06 07:20:10|1135.4|1124.6|1135.41|1124.61|1135.41|1124.61|1135.4|1124.6|2
1644132020000|2022-02-06 07:20:20|1135.53|1124.73|1136.01|1125.21|1136.02|1125.22|1135.53|1124.73|12
1644132030000|2022-02-06 07:20:30|1136.14|1125.34|1136.27|1125.47|1136.27|1125.47|1136.14|1125.34|2
1644132040000|2022-02-06 07:20:40|1136.4|1125.6|1137.11|1126.31|1137.11|1126.31|1136.4|1125.6|8
1644132050000|2022-02-06 07:20:50|1137.15|1126.35|1137.11|1126.31|1137.15|1126.35|1137.11|1126.31|2
1644132060000|2022-02-06 07:21:00|1137.18|1126.38|1137.18|1126.38|1137.18|1126.38|1137.18|1126.38|1
1644132070000|2022-02-06 07:21:10|1137.15|1126.35|1137.4|1126.6|1137.4|1126.6|1137.15|1126.35|4
1644132080000|2022-02-06 07:21:20|1137.18|1126.38|1137.21|1126.41|1137.21|1126.41|1137.18|1126.38|2
1644132100000|2022-02-06 07:21:40|1137.32|1126.52|1137.32|1126.52|1137.32|1126.52|1137.32|1126.52|1
1644132110000|2022-02-06 07:21:50|1137.27|1126.47|1136.9|1126.1|1137.27|1126.47|1136.88|1126.08|5
1644132120000|2022-02-06 07:22:00|1136.82|1126.02|1136.82|1126.02|1136.82|1126.02|1136.82|1126.02|1
1644132130000|2022-02-06 07:22:10|1136.81|1126.01|1136.81|1126.01|1136.86|1126.06|1136.81|1126.01|3
1644132140000|2022-02-06 07:22:20|1136.86|1126.06|1136.81|1126.01|1136.86|1126.06|1136.81|1126.01|2
1644132150000|2022-02-06 07:22:30|1136.83|1126.03|1136.83|1126.03|1136.83|1126.03|1136.83|1126.03|1
1644132160000|2022-02-06 07:22:40|1136.88|1126.08|1137.42|1126.62|1137.42|1126.62|1136.88|1126.08|3
1644132170000|2022-02-06 07:22:50|1137.49|1126.69|1137.5|1126.7|1137.5|1126.7|1137.49|1126.69|2
1644132180000|2022-02-06 07:23:00|1137.7|1126.9|1137.7|1126.9|1137.7|1126.9|1137.7|1126.9|1
1644132190000|2022-02-06 07:23:10|1137.5|1126.7|1137.53|1126.73|1137.53|1126.73|1137.5|1126.7|2
1644132200000|2022-02-06 07:23:20|1137.42|1126.62|1137.48|1126.68|1137.48|1126.68|1137.42|1126.62|2
1644132210000|2022-02-06 07:23:30|1137.44|1126.64|1136.84|1126.04|1137.57|1126.77|1136.84|1126.04|11
1644132220000|2022-02-06 07:23:40|1136.85|1126.05|1136.88|1126.08|1136.88|1126.08|1136.84|1126.04|3
1644132230000|2022-02-06 07:23:50|1136.89|1126.09|1136.48|1125.68|1136.89|1126.09|1136.48|1125.68|4
1644132240000|2022-02-06 07:24:00|1136.34|1125.54|1135.92|1125.12|1136.34|1125.54|1135.92|1125.12|4
1644132250000|2022-02-06 07:24:10|1136.1|1125.3|1136.58|1125.78|1136.95|1126.15|1136.1|1125.3|6
1644132260000|2022-02-06 07:24:20|1136.52|1125.72|1136.62|1125.82|1136.62|1125.82|1136.51|1125.71|3
1644132270000|2022-02-06 07:24:30|1136.63|1125.83|1136.63|1125.83|1136.63|1125.83|1136.63|1125.83|1
1644132280000|2022-02-06 07:24:40|1136.58|1125.78|1136.58|1125.78|1136.58|1125.78|1136.58|1125.78|1
1644132290000|2022-02-06 07:24:50|1136.54|1125.74|1136.54|1125.74|1136.54|1125.74|1136.54|1125.74|1
1644132300000|2022-02-06 07:25:00|1136.49|1125.69|1136.49|1125.69|1136.49|1125.69|1136.49|1125.69|1
1644132330000|2022-02-06 07:25:30|1136.53|1125.73|1136.53|1125.73|1136.53|1125.73|1136.53|1125.73|1
1644132340000|2022-02-06 07:25:40|1136.79|1125.99|1136.79|1125.99|1136.79|1125.99|1136.79|1125.99|1
1644132350000|2022-02-06 07:25:50|1136.82|1126.02|1137.46|1126.66|1137.46|1126.66|1136.82|1126.02|7
1644132360000|2022-02-06 07:26:00|1137.51|1126.71|1137.78|1126.98|1137.78|1126.98|1137.51|1126.71|4
1644132370000|2022-02-06 07:26:10|1137.86|1127.06|1137.78|1126.98|1137.86|1127.06|1137.78|1126.98|2
1644132420000|2022-02-06 07:27:00|1137.77|1126.97|1137.46|1126.66|1137.77|1126.97|1137.13|1126.33|9
1644132430000|2022-02-06 07:27:10|1137.54|1126.74|1137.54|1126.74|1137.54|1126.74|1137.54|1126.74|1
1644132440000|2022-02-06 07:27:20|1137.31|1126.51|1137.09|1126.29|1137.31|1126.51|1137.09|1126.29|2
1644132470000|2022-02-06 07:27:50|1137|1126.2|1137|1126.2|1137|1126.2|1137|1126.2|1
1644132480000|2022-02-06 07:28:00|1136.8|1126|1136.76|1125.96|1136.85|1126.05|1136.76|1125.96|6
1644132490000|2022-02-06 07:28:10|1136.52|1125.72|1136.52|1125.72|1136.52|1125.72|1136.52|1125.72|1
1644132540000|2022-02-06 07:29:00|1136.51|1125.71|1136.23|1125.43|1136.51|1125.71|1136.23|1125.43|3
1644132560000|2022-02-06 07:29:20|1136.52|1125.72|1136.52|1125.72|1136.52|1125.72|1136.52|1125.72|1
1644132580000|2022-02-06 07:29:40|1136.58|1125.78|1134.73|1123.93|1136.58|1125.78|1134.73|1123.93|19
1644132600000|2022-02-06 07:30:00|1134.74|1123.94|1134.23|1123.43|1134.74|1123.94|1134.23|1123.43|4
1644132610000|2022-02-06 07:30:10|1134.34|1123.54|1135.08|1124.28|1135.08|1124.28|1134.34|1123.54|5
1644132620000|2022-02-06 07:30:20|1135.19|1124.39|1135.18|1124.38|1135.19|1124.39|1135.08|1124.28|3
1644132640000|2022-02-06 07:30:40|1135.17|1124.37|1135.34|1124.54|1135.34|1124.54|1135.17|1124.37|6
1644132650000|2022-02-06 07:30:50|1135.32|1124.52|1135.1|1124.3|1135.32|1124.52|1135.1|1124.3|2
1644132660000|2022-02-06 07:31:00|1135.18|1124.38|1135.18|1124.38|1135.18|1124.38|1135.18|1124.38|1
1644132680000|2022-02-06 07:31:20|1135.2|1124.4|1135.2|1124.4|1135.2|1124.4|1135.2|1124.4|1
1644132690000|2022-02-06 07:31:30|1135.32|1124.52|1135.32|1124.52|1135.32|1124.52|1135.32|1124.52|1
1644132700000|2022-02-06 07:31:40|1135.34|1124.54|1136|1125.2|1136|1125.2|1135.22|1124.42|6
1644132710000|2022-02-06 07:31:50|1135.94|1125.14|1136.47|1125.67|1136.53|1125.73|1135.94|1125.14|6
1644132720000|2022-02-06 07:32:00|1136.48|1125.68|1136.91|1126.11|1136.91|1126.11|1136.48|1125.68|9
1644132730000|2022-02-06 07:32:10|1136.92|1126.12|1136.92|1126.12|1136.92|1126.12|1136.92|1126.12|1
1644132740000|2022-02-06 07:32:20|1137.1|1126.3|1137.54|1126.74|1137.54|1126.74|1137.1|1126.3|6
1644132750000|2022-02-06 07:32:30|1137.5|1126.7|1137.5|1126.7|1137.5|1126.7|1137.5|1126.7|1
1644132760000|2022-02-06 07:32:40|1137.43|1126.63|1137.43|1126.63|1137.43|1126.63|1137.43|1126.63|1
1644132770000|2022-02-06 07:32:50|1137.46|1126.66|1137.46|1126.66|1137.46|1126.66|1137.46|1126.66|1
1644132780000|2022-02-06 07:33:00|1137.02|1126.22|1137.02|1126.22|1137.46|1126.66|1137.02|1126.22|4
1644132790000|2022-02-06 07:33:10|1136.9|1126.1|1136.9|1126.1|1136.9|1126.1|1136.9|1126.1|1
1644132810000|2022-02-06 07:33:30|1137|1126.2|1137|1126.2|1137|1126.2|1137|1126.2|1
1644132820000|2022-02-06 07:33:40|1137.28|1126.48|1137.48|1126.68|1137.48|1126.68|1137|1126.2|5
1644132830000|2022-02-06 07:33:50|1137.54|1126.74|1137.87|1127.07|1137.87|1127.07|1137.54|1126.74|4
1644132840000|2022-02-06 07:34:00|1137.96|1127.16|1138.43|1127.63|1138.43|1127.63|1137.96|1127.16|2
1644132850000|2022-02-06 07:34:10|1138.41|1127.61|1138.41|1127.61|1138.41|1127.61|1138.41|1127.61|1
1644132860000|2022-02-06 07:34:20|1138.31|1127.51|1138.43|1127.63|1138.43|1127.63|1138.31|1127.51|2
1644132870000|2022-02-06 07:34:30|1138.31|1127.51|1138.31|1127.51|1138.31|1127.51|1138.31|1127.51|1
1644132910000|2022-02-06 07:35:10|1138.39|1127.59|1138.57|1127.77|1138.57|1127.77|1138.39|1127.59|3
1644132920000|2022-02-06 07:35:20|1138.6|1127.8|1138.6|1127.8|1138.6|1127.8|1138.6|1127.8|1
1644132930000|2022-02-06 07:35:30|1138.63|1127.83|1138.63|1127.83|1138.63|1127.83|1138.63|1127.83|1
1644132940000|2022-02-06 07:35:40|1138.61|1127.81|1138.61|1127.81|1138.61|1127.81|1138.61|1127.81|1
1644132950000|2022-02-06 07:35:50|1138.56|1127.76|1138.39|1127.59|1138.56|1127.76|1138.39|1127.59|2
1644132960000|2022-02-06 07:36:00|1138.09|1127.29|1137.83|1127.03|1138.09|1127.29|1137.83|1127.03|2
1644132970000|2022-02-06 07:36:10|1137.43|1126.63|1137.72|1126.92|1137.72|1126.92|1137.43|1126.63|3
1644132980000|2022-02-06 07:36:20|1137.75|1126.95|1137.75|1126.95|1137.75|1126.95|1137.75|1126.95|1
1644133010000|2022-02-06 07:36:50|1137.99|1127.19|1138.25|1127.45|1138.25|1127.45|1137.78|1126.98|5
1644133020000|2022-02-06 07:37:00|1138.11|1127.31|1138.11|1127.31|1138.11|1127.31|1138.11|1127.31|1
1644133030000|2022-02-06 07:37:10|1138.09|1127.29|1138.09|1127.29|1138.09|1127.29|1138.09|1127.29|1
1644133040000|2022-02-06 07:37:20|1138.11|1127.31|1138.11|1127.31|1138.11|1127.31|1138.11|1127.31|1
1644133050000|2022-02-06 07:37:30|1138.09|1127.29|1138.09|1127.29|1138.09|1127.29|1138.09|1127.29|1
1644133060000|2022-02-06 07:37:40|1138.12|1127.32|1137.93|1127.13|1138.12|1127.32|1137.93|1127.13|2
1644133070000|2022-02-06 07:37:50|1137.99|1127.19|1137.57|1126.77|1137.99|1127.19|1137.57|1126.77|3
1644133080000|2022-02-06 07:38:00|1137.5|1126.7|1137.5|1126.7|1137.5|1126.7|1137.5|1126.7|1
1644133090000|2022-02-06 07:38:10|1137.57|1126.77|1137.89|1127.09|1137.89|1127.09|1137.55|1126.75|5
1644133100000|2022-02-06 07:38:20|1138.07|1127.27|1138.07|1127.27|1138.07|1127.27|1138.07|1127.27|1
1644133130000|2022-02-06 07:38:50|1138.09|1127.29|1138.37|1127.57|1138.37|1127.57|1138.09|1127.29|4
1644133140000|2022-02-06 07:39:00|1138.36|1127.56|1138.63|1127.83|1138.69|1127.89|1138.36|1127.56|5
1644133150000|2022-02-06 07:39:10|1138.66|1127.86|1139|1128.2|1139|1128.2|1138.66|1127.86|5
1644133160000|2022-02-06 07:39:20|1139.1|1128.3|1139.1|1128.3|1139.1|1128.3|1139.1|1128.3|1
1644133170000|2022-02-06 07:39:30|1139.07|1128.27|1139.07|1128.27|1139.07|1128.27|1139.07|1128.27|1
1644133180000|2022-02-06 07:39:40|1139.08|1128.28|1139.91|1129.11|1139.91|1129.11|1139.08|1128.28|7
1644133190000|2022-02-06 07:39:50|1140.01|1129.21|1140.08|1129.28|1140.11|1129.31|1140.01|1129.21|3
1644133210000|2022-02-06 07:40:10|1140.02|1129.22|1140.11|1129.31|1140.11|1129.31|1140.02|1129.22|2
1644133220000|2022-02-06 07:40:20|1140.08|1129.28|1140.08|1129.28|1140.08|1129.28|1140.08|1129.28|1
1644133230000|2022-02-06 07:40:30|1140.11|1129.31|1140.11|1129.31|1140.11|1129.31|1140.11|1129.31|1
1644133240000|2022-02-06 07:40:40|1140.08|1129.28|1140.23|1129.43|1140.33|1129.53|1140.08|1129.28|4
1644133250000|2022-02-06 07:40:50|1140.25|1129.45|1140.83|1130.03|1140.83|1130.03|1140.25|1129.45|4
1644133260000|2022-02-06 07:41:00|1140.93|1130.13|1141.06|1130.26|1141.06|1130.26|1140.93|1130.13|2
1644133270000|2022-02-06 07:41:10|1140.99|1130.19|1141.09|1130.29|1141.09|1130.29|1140.99|1130.19|3
1644133280000|2022-02-06 07:41:20|1141.1|1130.3|1141.2|1130.4|1141.2|1130.4|1141.1|1130.3|2
1644133290000|2022-02-06 07:41:30|1141.32|1130.52|1141.32|1130.52|1141.32|1130.52|1141.32|1130.52|1
1644133300000|2022-02-06 07:41:40|1141.56|1130.76|1141.93|1131.13|1141.93|1131.13|1141.56|1130.76|5
1644133320000|2022-02-06 07:42:00|1142.08|1131.28|1142.08|1131.28|1142.08|1131.28|1142.08|1131.28|1
1644133330000|2022-02-06 07:42:10|1142.17|1131.37|1142.21|1131.41|1142.25|1131.45|1142.17|1131.37|3
1644133340000|2022-02-06 07:42:20|1142.31|1131.51|1142.31|1131.51|1142.31|1131.51|1142.31|1131.51|1
1644133350000|2022-02-06 07:42:30|1142.21|1131.41|1142.21|1131.41|1142.21|1131.41|1142.21|1131.41|1
1644133360000|2022-02-06 07:42:40|1142.22|1131.42|1142.24|1131.44|1142.24|1131.44|1142.22|1131.42|2
1644133370000|2022-02-06 07:42:50|1142.26|1131.46|1142.26|1131.46|1142.26|1131.46|1142.26|1131.46|1
1644133380000|2022-02-06 07:43:00|1142.32|1131.52|1142.5|1131.7|1142.5|1131.7|1142.32|1131.52|3
1644133400000|2022-02-06 07:43:20|1142.52|1131.72|1142.56|1131.76|1142.56|1131.76|1142.52|1131.72|2
1644133410000|2022-02-06 07:43:30|1142.52|1131.72|1142.53|1131.73|1142.53|1131.73|1142.52|1131.72|2
1644133420000|2022-02-06 07:43:40|1142.74|1131.94|1143.16|1132.36|1143.16|1132.36|1142.74|1131.94|5
1644133430000|2022-02-06 07:43:50|1143.3|1132.5|1143.5|1132.7|1143.5|1132.7|1143.3|1132.5|3
1644133440000|2022-02-06 07:44:00|1143.42|1132.62|1143.91|1133.11|1143.91|1133.11|1143.3|1132.5|7
1644133450000|2022-02-06 07:44:10|1144.01|1133.21|1144.01|1133.21|1144.01|1133.21|1144.01|1133.21|1
1644133460000|2022-02-06 07:44:20|1143.79|1132.99|1143.54|1132.74|1143.79|1132.99|1143.49|1132.69|4
1644133470000|2022-02-06 07:44:30|1143.65|1132.85|1143.92|1133.12|1143.92|1133.12|1143.65|1132.85|4
1644133480000|2022-02-06 07:44:40|1144.05|1133.25|1144.05|1133.25|1144.05|1133.25|1144.05|1133.25|1
1644133490000|2022-02-06 07:44:50|1144.07|1133.27|1144.09|1133.29|1144.09|1133.29|1144.07|1133.27|3
1644133500000|2022-02-06 07:45:00|1144.12|1133.32|1144.12|1133.32|1144.12|1133.32|1144.12|1133.32|1
1644133510000|2022-02-06 07:45:10|1144.13|1133.33|1143.63|1132.83|1144.13|1133.33|1143.63|1132.83|5
1644133520000|2022-02-06 07:45:20|1143.57|1132.77|1143.84|1133.04|1143.84|1133.04|1143.53|1132.73|3
1644133530000|2022-02-06 07:45:30|1144.2|1133.4|1144.56|1133.76|1144.56|1133.76|1144.2|1133.4|3
1644133550000|2022-02-06 07:45:50|1144.8|1134|1145.73|1134.93|1145.73|1134.93|1144.8|1134|7
1644133560000|2022-02-06 07:46:00|1145.93|1135.13|1145.91|1135.11|1146.87|1136.07|1145.91|1135.11|11
1644133570000|2022-02-06 07:46:10|1145.71|1134.91|1146.53|1135.73|1146.53|1135.73|1145.71|1134.91|7
1644133580000|2022-02-06 07:46:20|1146.35|1135.55|1146.09|1135.29|1146.58|1135.78|1146.09|1135.29|7
1644133590000|2022-02-06 07:46:30|1145.99|1135.19|1146.38|1135.58|1146.38|1135.58|1145.99|1135.19|4
1644133600000|2022-02-06 07:46:40|1146.61|1135.81|1146.85|1136.05|1146.96|1136.16|1146.61|1135.81|6
1644133610000|2022-02-06 07:46:50|1146.89|1136.09|1146.57|1135.77|1146.89|1136.09|1146.38|1135.58|10
1644133620000|2022-02-06 07:47:00|1146.69|1135.89|1147.17|1136.37|1147.17|1136.37|1146.69|1135.89|6
1644133630000|2022-02-06 07:47:10|1147.29|1136.49|1147.29|1136.49|1147.29|1136.49|1147.29|1136.49|1
1644133640000|2022-02-06 07:47:20|1147.28|1136.48|1147.85|1137.05|1147.85|1137.05|1147.28|1136.48|10
1644133650000|2022-02-06 07:47:30|1147.76|1136.96|1147.77|1136.97|1147.77|1136.97|1147.76|1136.96|2
1644133660000|2022-02-06 07:47:40|1147.78|1136.98|1147.61|1136.81|1147.78|1136.98|1147.13|1136.33|7
1644133670000|2022-02-06 07:47:50|1147.77|1136.97|1147.77|1136.97|1147.77|1136.97|1147.77|1136.97|1
1644133680000|2022-02-06 07:48:00|1147.82|1137.02|1147.86|1137.06|1148.05|1137.25|1147.82|1137.02|5
1644133690000|2022-02-06 07:48:10|1147.93|1137.13|1146.34|1135.54|1148.76|1137.96|1146.34|1135.54|21
1644133700000|2022-02-06 07:48:20|1146.25|1135.45|1145.87|1135.07|1146.25|1135.45|1145.87|1135.07|4
1644133710000|2022-02-06 07:48:30|1145.76|1134.96|1146.66|1135.86|1146.66|1135.86|1145.76|1134.96|8
1644133720000|2022-02-06 07:48:40|1146.67|1135.87|1146.79|1135.99|1146.79|1135.99|1146.67|1135.87|2
1644133730000|2022-02-06 07:48:50|1146.82|1136.02|1147.02|1136.22|1147.14|1136.34|1146.82|1136.02|7
1644133740000|2022-02-06 07:49:00|1146.9|1136.1|1146.8|1136|1146.9|1136.1|1146.8|1136|5
1644133750000|2022-02-06 07:49:10|1146.79|1135.99|1146.76|1135.96|1146.79|1135.99|1146.76|1135.96|2
1644133760000|2022-02-06 07:49:20|1146.67|1135.87|1146.67|1135.87|1146.67|1135.87|1146.67|1135.87|1
1644133770000|2022-02-06 07:49:30|1146.62|1135.82|1146.61|1135.81|1146.62|1135.82|1145.98|1135.18|10
1644133780000|2022-02-06 07:49:40|1146.77|1135.97|1146.77|1135.97|1146.77|1135.97|1146.77|1135.97|1
1644133790000|2022-02-06 07:49:50|1146.7|1135.9|1146.27|1135.47|1146.7|1135.9|1146.08|1135.28|7
1644133800000|2022-02-06 07:50:00|1146.55|1135.75|1146.34|1135.54|1146.57|1135.77|1146.34|1135.54|4
1644133810000|2022-02-06 07:50:10|1146.11|1135.31|1146.29|1135.49|1146.49|1135.69|1146.07|1135.27|6
1644133820000|2022-02-06 07:50:20|1146.36|1135.56|1146.73|1135.93|1146.73|1135.93|1146.36|1135.56|3
1644133830000|2022-02-06 07:50:30|1146.84|1136.04|1146.84|1136.04|1146.84|1136.04|1146.84|1136.04|1
1644133840000|2022-02-06 07:50:40|1146.8|1136|1146.8|1136|1146.8|1136|1146.8|1136|1
1644133850000|2022-02-06 07:50:50|1146.81|1136.01|1147.5|1136.7|1147.5|1136.7|1146.81|1136.01|7
1644133860000|2022-02-06 07:51:00|1147.18|1136.38|1147.56|1136.76|1147.56|1136.76|1147.18|1136.38|4
1644133870000|2022-02-06 07:51:10|1147.47|1136.67|1147.47|1136.67|1147.47|1136.67|1147.47|1136.67|1
1644133880000|2022-02-06 07:51:20|1147.56|1136.76|1146.93|1136.13|1147.56|1136.76|1146.93|1136.13|4
1644133890000|2022-02-06 07:51:30|1146.92|1136.12|1146.92|1136.12|1146.92|1136.12|1146.82|1136.02|3
1644133900000|2022-02-06 07:51:40|1146.93|1136.13|1146.72|1135.92|1146.93|1136.13|1146.72|1135.92|6
1644133910000|2022-02-06 07:51:50|1146.63|1135.83|1146.63|1135.83|1146.63|1135.83|1146.63|1135.83|1
1644133920000|2022-02-06 07:52:00|1146.73|1135.93|1146.9|1136.1|1146.9|1136.1|1146.73|1135.93|2
1644133930000|2022-02-06 07:52:10|1146.95|1136.15|1146.95|1136.15|1146.95|1136.15|1146.95|1136.15|1
1644133940000|2022-02-06 07:52:20|1146.96|1136.16|1146.95|1136.15|1146.96|1136.16|1146.95|1136.15|2
1644133950000|2022-02-06 07:52:30|1146.94|1136.14|1146.94|1136.14|1146.94|1136.14|1146.94|1136.14|1
1644133970000|2022-02-06 07:52:50|1146.74|1135.94|1146.78|1135.98|1146.78|1135.98|1146.74|1135.94|2
1644133980000|2022-02-06 07:53:00|1146.87|1136.07|1146.54|1135.74|1146.87|1136.07|1146.54|1135.74|4
1644133990000|2022-02-06 07:53:10|1146.43|1135.63|1146.65|1135.85|1146.65|1135.85|1146.43|1135.63|2
1644134000000|2022-02-06 07:53:20|1146.62|1135.82|1146.62|1135.82|1146.62|1135.82|1146.62|1135.82|1
1644134030000|2022-02-06 07:53:50|1146.72|1135.92|1146.72|1135.92|1146.72|1135.92|1146.72|1135.92|1
1644134040000|2022-02-06 07:54:00|1146.69|1135.89|1146.69|1135.89|1146.69|1135.89|1146.69|1135.89|1
1644134050000|2022-02-06 07:54:10|1146.47|1135.67|1146.73|1135.93|1146.73|1135.93|1146.47|1135.67|2
1644134060000|2022-02-06 07:54:20|1146.9|1136.1|1146.9|1136.1|1146.9|1136.1|1146.9|1136.1|1
1644134070000|2022-02-06 07:54:30|1146.95|1136.15|1146.95|1136.15|1146.95|1136.15|1146.95|1136.15|1
1644134080000|2022-02-06 07:54:40|1146.9|1136.1|1146.9|1136.1|1146.9|1136.1|1146.9|1136.1|1
1644134100000|2022-02-06 07:55:00|1146.93|1136.13|1146.93|1136.13|1146.93|1136.13|1146.93|1136.13|1
1644134120000|2022-02-06 07:55:20|1146.9|1136.1|1146.89|1136.09|1146.9|1136.1|1146.7|1135.9|5
1644134130000|2022-02-06 07:55:30|1146.92|1136.12|1146.88|1136.08|1147.02|1136.22|1146.88|1136.08|3
1644134140000|2022-02-06 07:55:40|1147|1136.2|1148.7|1137.9|1148.7|1137.9|1147|1136.2|12
1644134150000|2022-02-06 07:55:50|1148.78|1137.98|1148.55|1137.75|1148.78|1137.98|1148.55|1137.75|4
1644134160000|2022-02-06 07:56:00|1148.25|1137.45|1147.75|1136.95|1148.25|1137.45|1147.75|1136.95|7
1644134170000|2022-02-06 07:56:10|1147.89|1137.09|1147.78|1136.98|1148.18|1137.38|1147.78|1136.98|10
1644134180000|2022-02-06 07:56:20|1147.86|1137.06|1147.89|1137.09|1147.93|1137.13|1147.86|1137.06|3
1644134200000|2022-02-06 07:56:40|1147.87|1137.07|1147.87|1137.07|1147.87|1137.07|1147.87|1137.07|1
1644134210000|2022-02-06 07:56:50|1147.8|1137|1147.33|1136.53|1147.8|1137|1147.33|1136.53|2
1644134220000|2022-02-06 07:57:00|1147.54|1136.74|1147.03|1136.23|1147.54|1136.74|1147.03|1136.23|4
1644134230000|2022-02-06 07:57:10|1146.97|1136.17|1146.97|1136.17|1146.97|1136.17|1146.97|1136.17|1
1644134240000|2022-02-06 07:57:20|1146.94|1136.14|1146.78|1135.98|1146.94|1136.14|1146.44|1135.64|5
1644134250000|2022-02-06 07:57:30|1146.69|1135.89|1146.69|1135.89|1146.69|1135.89|1146.69|1135.89|1
1644134260000|2022-02-06 07:57:40|1146.51|1135.71|1145.92|1135.12|1146.52|1135.72|1145.92|1135.12|6
1644134270000|2022-02-06 07:57:50|1146.1|1135.3|1146.2|1135.4|1146.2|1135.4|1145.93|1135.13|4
1644134280000|2022-02-06 07:58:00|1146.41|1135.61|1146.41|1135.61|1146.41|1135.61|1146.41|1135.61|1
1644134290000|2022-02-06 07:58:10|1146.63|1135.83|1146.47|1135.67|1146.71|1135.91|1146.47|1135.67|6
1644134300000|2022-02-06 07:58:20|1146.41|1135.61|1146.41|1135.61|1146.41|1135.61|1146.41|1135.61|1
1644134310000|2022-02-06 07:58:30|1146.38|1135.58|1146.38|1135.58|1146.38|1135.58|1146.38|1135.58|1
1644134320000|2022-02-06 07:58:40|1146.36|1135.56|1146.36|1135.56|1146.36|1135.56|1146.36|1135.56|1
1644134330000|2022-02-06 07:58:50|1146.35|1135.55|1145.91|1135.11|1146.35|1135.55|1145.91|1135.11|4
1644134340000|2022-02-06 07:59:00|1145.84|1135.04|1145.84|1135.04|1145.84|1135.04|1145.84|1135.04|1
1644134370000|2022-02-06 07:59:30|1145.93|1135.13|1146.02|1135.22|1146.02|1135.22|1145.93|1135.13|2
1644134380000|2022-02-06 07:59:40|1146.03|1135.23|1146.03|1135.23|1146.03|1135.23|1146.03|1135.23|1
1644134390000|2022-02-06 07:59:50|1146.31|1135.51|1146.2|1135.4|1146.31|1135.51|1146.2|1135.4|2
1644134400000|2022-02-06 08:00:00|1146.14|1135.34|1145.6|1134.8|1146.14|1135.34|1145.6|1134.8|6
1644134410000|2022-02-06 08:00:10|1145.54|1134.74|1144.91|1134.11|1145.57|1134.77|1144.91|1134.11|7
1644134420000|2022-02-06 08:00:20|1144.99|1134.19|1145.05|1134.25|1145.14|1134.34|1144.99|1134.19|3
1644134430000|2022-02-06 08:00:30|1145.17|1134.37|1145.17|1134.37|1145.17|1134.37|1145.17|1134.37|1
1644134440000|2022-02-06 08:00:40|1145.37|1134.57|1145.37|1134.57|1145.37|1134.57|1145.37|1134.57|1
1644134450000|2022-02-06 08:00:50|1145.31|1134.51|1145.91|1135.11|1145.91|1135.11|1145.31|1134.51|4
1644134460000|2022-02-06 08:01:00|1145.99|1135.19|1145.99|1135.19|1145.99|1135.19|1145.99|1135.19|1
1644134470000|2022-02-06 08:01:10|1145.92|1135.12|1146.03|1135.23|1146.03|1135.23|1145.92|1135.12|3
1644134480000|2022-02-06 08:01:20|1145.93|1135.13|1146.18|1135.38|1146.18|1135.38|1145.86|1135.06|3
1644134490000|2022-02-06 08:01:30|1145.84|1135.04|1145.51|1134.71|1145.84|1135.04|1145.51|1134.71|3
1644134500000|2022-02-06 08:01:40|1145.64|1134.84|1144.55|1133.75|1145.64|1134.84|1144.55|1133.75|11
1644134510000|2022-02-06 08:01:50|1144.57|1133.77|1144.55|1133.75|1144.58|1133.78|1144.55|1133.75|3
1644134520000|2022-02-06 08:02:00|1144.3|1133.5|1144.32|1133.52|1144.43|1133.63|1144.3|1133.5|3
1644134530000|2022-02-06 08:02:10|1144.02|1133.22|1143.88|1133.08|1144.02|1133.22|1143.88|1133.08|6
1644134540000|2022-02-06 08:02:20|1143.87|1133.07|1143.87|1133.07|1143.87|1133.07|1143.87|1133.07|1
1644134550000|2022-02-06 08:02:30|1143.83|1133.03|1144|1133.2|1144|1133.2|1143.83|1133.03|3
1644134560000|2022-02-06 08:02:40|1144.32|1133.52|1144.22|1133.42|1144.37|1133.57|1144.22|1133.42|3
1644134570000|2022-02-06 08:02:50|1143.98|1133.18|1143.85|1133.05|1143.98|1133.18|1143.85|1133.05|2
1644134610000|2022-02-06 08:03:30|1143.88|1133.08|1144.05|1133.25|1144.05|1133.25|1143.88|1133.08|3
1644134620000|2022-02-06 08:03:40|1143.98|1133.18|1142.92|1132.12|1143.98|1133.18|1142.92|1132.12|10
1644134630000|2022-02-06 08:03:50|1142.51|1131.71|1142.52|1131.72|1142.79|1131.99|1142.44|1131.64|8
1644134640000|2022-02-06 08:04:00|1142.39|1131.59|1142.41|1131.61|1142.41|1131.61|1142.02|1131.22|4
1644134650000|2022-02-06 08:04:10|1142.29|1131.49|1141.88|1131.08|1142.41|1131.61|1141.88|1131.08|6
1644134660000|2022-02-06 08:04:20|1142.03|1131.23|1141.92|1131.12|1142.12|1131.32|1141.92|1131.12|4
1644134670000|2022-02-06 08:04:30|1142.07|1131.27|1142.43|1131.63|1142.43|1131.63|1142.07|1131.27|4
1644134680000|2022-02-06 08:04:40|1142.44|1131.64|1142.44|1131.64|1142.44|1131.64|1142.44|1131.64|1
1644134700000|2022-02-06 08:05:00|1142.26|1131.46|1142.44|1131.64|1142.44|1131.64|1142.26|1131.46|2
1644134710000|2022-02-06 08:05:10|1142.23|1131.43|1142.23|1131.43|1142.23|1131.43|1142.23|1131.43|1
1644134730000|2022-02-06 08:05:30|1142.48|1131.68|1143.46|1132.66|1143.46|1132.66|1142.48|1131.68|6
1644134740000|2022-02-06 08:05:40|1143.47|1132.67|1143.78|1132.98|1143.78|1132.98|1143.46|1132.66|5
1644134750000|2022-02-06 08:05:50|1144.05|1133.25|1145.08|1134.28|1145.08|1134.28|1144.05|1133.25|6
1644134760000|2022-02-06 08:06:00|1144.96|1134.16|1144.81|1134.01|1144.96|1134.16|1144.68|1133.88|7
1644134770000|2022-02-06 08:06:10|1144.8|1134|1144.13|1133.33|1144.8|1134|1144.13|1133.33|5
1644134780000|2022-02-06 08:06:20|1144.19|1133.39|1144.55|1133.75|1144.55|1133.75|1144.19|1133.39|2
1644134790000|2022-02-06 08:06:30|1144.66|1133.86|1144.77|1133.97|1144.77|1133.97|1144.66|1133.86|2
1644134800000|2022-02-06 08:06:40|1144.83|1134.03|1144.97|1134.17|1144.97|1134.17|1144.83|1134.03|2
1644134810000|2022-02-06 08:06:50|1144.82|1134.02|1144.81|1134.01|1144.82|1134.02|1144.81|1134.01|2
1644134820000|2022-02-06 08:07:00|1144.8|1134|1144.8|1134|1144.8|1134|1144.8|1134|1
1644134830000|2022-02-06 08:07:10|1144.66|1133.86|1144.67|1133.87|1144.67|1133.87|1144.55|1133.75|6
1644134840000|2022-02-06 08:07:20|1144.68|1133.88|1144.66|1133.86|1144.68|1133.88|1144.66|1133.86|2
1644134850000|2022-02-06 08:07:30|1144.77|1133.97|1144.79|1133.99|1144.79|1133.99|1144.77|1133.97|2
1644134860000|2022-02-06 08:07:40|1144.77|1133.97|1144.53|1133.73|1144.77|1133.97|1144.53|1133.73|3
1644134870000|2022-02-06 08:07:50|1144.54|1133.74|1144.54|1133.74|1144.54|1133.74|1144.54|1133.74|1
1644134880000|2022-02-06 08:08:00|1144.66|1133.86|1144.67|1133.87|1144.79|1133.99|1144.66|1133.86|3
1644134890000|2022-02-06 08:08:10|1144.76|1133.96|1144.76|1133.96|1144.76|1133.96|1144.76|1133.96|1
1644134900000|2022-02-06 08:08:20|1144.75|1133.95|1144.65|1133.85|1144.75|1133.95|1144.65|1133.85|4
1644134910000|2022-02-06 08:08:30|1144.62|1133.82|1144.62|1133.82|1144.62|1133.82|1144.62|1133.82|1
1644134930000|2022-02-06 08:08:50|1144.66|1133.86|1144.69|1133.89|1144.69|1133.89|1144.61|1133.81|3
1644134940000|2022-02-06 08:09:00|1144.63|1133.83|1144.63|1133.83|1144.63|1133.83|1144.63|1133.83|1
1644134970000|2022-02-06 08:09:30|1144.54|1133.74|1144.68|1133.88|1144.68|1133.88|1144.54|1133.74|2
1644134980000|2022-02-06 08:09:40|1144.7|1133.9|1144.7|1133.9|1144.7|1133.9|1144.7|1133.9|1
1644135000000|2022-02-06 08:10:00|1144.58|1133.78|1144.63|1133.83|1144.63|1133.83|1144.54|1133.74|3
1644135020000|2022-02-06 08:10:20|1144.7|1133.9|1144.7|1133.9|1144.7|1133.9|1144.7|1133.9|1
1644135030000|2022-02-06 08:10:30|1144.73|1133.93|1144.73|1133.93|1144.73|1133.93|1144.73|1133.93|1
1644135040000|2022-02-06 08:10:40|1144.69|1133.89|1145.11|1134.31|1145.11|1134.31|1144.69|1133.89|4
1644135050000|2022-02-06 08:10:50|1145.26|1134.46|1145.01|1134.21|1145.26|1134.46|1145.01|1134.21|4
1644135060000|2022-02-06 08:11:00|1144.9|1134.1|1144.53|1133.73|1144.9|1134.1|1144.53|1133.73|3
1644135070000|2022-02-06 08:11:10|1144.62|1133.82|1144.53|1133.73|1144.62|1133.82|1144.53|1133.73|2
1644135080000|2022-02-06 08:11:20|1144.3|1133.5|1144.53|1133.73|1144.56|1133.76|1144.2|1133.4|7
1644135090000|2022-02-06 08:11:30|1144.57|1133.77|1144.61|1133.81|1144.61|1133.81|1144.57|1133.77|2
1644135100000|2022-02-06 08:11:40|1144.57|1133.77|1144.61|1133.81|1144.61|1133.81|1144.57|1133.77|2
1644135110000|2022-02-06 08:11:50|1144.57|1133.77|1144.61|1133.81|1144.61|1133.81|1144.57|1133.77|2
1644135120000|2022-02-06 08:12:00|1144.57|1133.77|1144.68|1133.88|1144.68|1133.88|1144.57|1133.77|3
1644135130000|2022-02-06 08:12:10|1144.59|1133.79|1144.65|1133.85|1144.65|1133.85|1144.56|1133.76|4
1644135140000|2022-02-06 08:12:20|1144.64|1133.84|1145.24|1134.44|1145.24|1134.44|1144.64|1133.84|5
1644135160000|2022-02-06 08:12:40|1145.05|1134.25|1145.24|1134.44|1145.24|1134.44|1145.05|1134.25|2
1644135170000|2022-02-06 08:12:50|1145.05|1134.25|1145.58|1134.78|1145.58|1134.78|1145.05|1134.25|4
1644135180000|2022-02-06 08:13:00|1145.39|1134.59|1145.58|1134.78|1145.58|1134.78|1145.39|1134.59|2
1644135190000|2022-02-06 08:13:10|1145.22|1134.42|1145.32|1134.52|1145.32|1134.52|1145.07|1134.27|4
1644135200000|2022-02-06 08:13:20|1145.18|1134.38|1145.32|1134.52|1145.32|1134.52|1145.18|1134.38|2
1644135210000|2022-02-06 08:13:30|1145.26|1134.46|1145.26|1134.46|1145.26|1134.46|1145.13|1134.33|3
1644135220000|2022-02-06 08:13:40|1145.13|1134.33|1145.38|1134.58|1145.38|1134.58|1145.13|1134.33|3
1644135230000|2022-02-06 08:13:50|1145.22|1134.42|1145.38|1134.58|1145.38|1134.58|1145.22|1134.42|2
1644135240000|2022-02-06 08:14:00|1145.42|1134.62|1145.42|1134.62|1145.42|1134.62|1145.16|1134.36|3
1644135250000|2022-02-06 08:14:10|1145.31|1134.51|1145.31|1134.51|1145.31|1134.51|1145.18|1134.38|3
1644135260000|2022-02-06 08:14:20|1145.18|1134.38|1145.31|1134.51|1145.31|1134.51|1145.18|1134.38|2
1644135270000|2022-02-06 08:14:30|1145.26|1134.46|1144.74|1133.94|1145.26|1134.46|1144.52|1133.72|6
1644135280000|2022-02-06 08:14:40|1144.52|1133.72|1144.21|1133.41|1144.52|1133.72|1144.21|1133.41|3
1644135290000|2022-02-06 08:14:50|1144.15|1133.35|1143.58|1132.78|1144.21|1133.41|1143.57|1132.77|8
1644135300000|2022-02-06 08:15:00|1143.57|1132.77|1143.36|1132.56|1143.57|1132.77|1143.36|1132.56|2
1644135310000|2022-02-06 08:15:10|1143.02|1132.22|1142.83|1132.03|1143.02|1132.22|1142.83|1132.03|6
1644135320000|2022-02-06 08:15:20|1142.82|1132.02|1142.27|1131.47|1142.82|1132.02|1142.27|1131.47|5
1644135340000|2022-02-06 08:15:40|1142.08|1131.28|1142.27|1131.47|1142.27|1131.47|1142.08|1131.28|2
1644135350000|2022-02-06 08:15:50|1142.11|1131.31|1142.03|1131.23|1142.11|1131.31|1142.03|1131.23|2
1644135360000|2022-02-06 08:16:00|1141.93|1131.13|1141.92|1131.12|1141.93|1131.13|1141.92|1131.12|2
1644135370000|2022-02-06 08:16:10|1141.86|1131.06|1140.93|1130.13|1141.86|1131.06|1140.93|1130.13|7
1644135380000|2022-02-06 08:16:20|1140.8|1130|1140.8|1130|1140.8|1130|1140.8|1130|1
1644135390000|2022-02-06 08:16:30|1140.78|1129.98|1141.03|1130.23|1141.03|1130.23|1140.78|1129.98|2
1644135400000|2022-02-06 08:16:40|1141.09|1130.29|1141.09|1130.29|1141.09|1130.29|1141.09|1130.29|1
1644135410000|2022-02-06 08:16:50|1141.07|1130.27|1141.07|1130.27|1141.07|1130.27|1141.07|1130.27|1
1644135420000|2022-02-06 08:17:00|1141.16|1130.36|1141.16|1130.36|1141.16|1130.36|1141.16|1130.36|1
1644135430000|2022-02-06 08:17:10|1141.14|1130.34|1140.57|1129.77|1141.14|1130.34|1140.57|1129.77|5
1644135440000|2022-02-06 08:17:20|1140.32|1129.52|1140.32|1129.52|1140.32|1129.52|1140.32|1129.52|1
1644135450000|2022-02-06 08:17:30|1140.24|1129.44|1140.2|1129.4|1140.24|1129.44|1140.2|1129.4|2
1644135460000|2022-02-06 08:17:40|1140.03|1129.23|1140.27|1129.47|1140.27|1129.47|1140.03|1129.23|2
1644135480000|2022-02-06 08:18:00|1140.18|1129.38|1140.18|1129.38|1140.18|1129.38|1140.18|1129.38|1
1644135490000|2022-02-06 08:18:10|1140.11|1129.31|1140.32|1129.52|1140.32|1129.52|1140.11|1129.31|2
1644135510000|2022-02-06 08:18:30|1140.22|1129.42|1140.49|1129.69|1140.49|1129.69|1140.22|1129.42|2
1644135520000|2022-02-06 08:18:40|1140.76|1129.96|1140.9|1130.1|1140.9|1130.1|1140.76|1129.96|3
1644135530000|2022-02-06 08:18:50|1140.76|1129.96|1140.63|1129.83|1140.76|1129.96|1140.63|1129.83|3
1644135540000|2022-02-06 08:19:00|1140.59|1129.79|1140.59|1129.79|1140.59|1129.79|1140.59|1129.79|1
1644135550000|2022-02-06 08:19:10|1140.39|1129.59|1140.39|1129.59|1140.39|1129.59|1140.39|1129.59|1
1644135560000|2022-02-06 08:19:20|1140.34|1129.54|1140.85|1130.05|1140.85|1130.05|1140.34|1129.54|4
1644135570000|2022-02-06 08:19:30|1140.97|1130.17|1140.97|1130.17|1140.97|1130.17|1140.97|1130.17|1
1644135580000|2022-02-06 08:19:40|1141|1130.2|1141.95|1131.15|1141.95|1131.15|1141|1130.2|4
1644135590000|2022-02-06 08:19:50|1141.78|1130.98|1142.2|1131.4|1142.2|1131.4|1141.78|1130.98|3
1644135600000|2022-02-06 08:20:00|1142.1|1131.3|1141.48|1130.68|1142.1|1131.3|1141.48|1130.68|7
1644135610000|2022-02-06 08:20:10|1141.19|1130.39|1140.59|1129.79|1141.19|1130.39|1140.5|1129.7|8
1644135620000|2022-02-06 08:20:20|1140.77|1129.97|1140.92|1130.12|1140.92|1130.12|1140.64|1129.84|3
1644135650000|2022-02-06 08:20:50|1140.98|1130.18|1140.98|1130.18|1140.98|1130.18|1140.98|1130.18|1
1644135670000|2022-02-06 08:21:10|1141.1|1130.3|1141.93|1131.13|1141.93|1131.13|1141.1|1130.3|5
1644135680000|2022-02-06 08:21:20|1142.16|1131.36|1142.16|1131.36|1142.16|1131.36|1142.16|1131.36|1
1644135700000|2022-02-06 08:21:40|1142.19|1131.39|1142.39|1131.59|1142.39|1131.59|1142.19|1131.39|2
1644135720000|2022-02-06 08:22:00|1142.43|1131.63|1142.45|1131.65|1142.45|1131.65|1142.43|1131.63|2
1644135740000|2022-02-06 08:22:20|1142.49|1131.69|1142.49|1131.69|1142.49|1131.69|1142.49|1131.69|1
1644135750000|2022-02-06 08:22:30|1142.34|1131.54|1142.34|1131.54|1142.34|1131.54|1142.34|1131.54|1
1644135770000|2022-02-06 08:22:50|1142.49|1131.69|1142.49|1131.69|1142.49|1131.69|1142.49|1131.69|1
1644135800000|2022-02-06 08:23:20|1142.3|1131.5|1142.69|1131.89|1142.69|1131.89|1142.3|1131.5|3
1644135810000|2022-02-06 08:23:30|1142.62|1131.82|1142.35|1131.55|1142.62|1131.82|1142.35|1131.55|2
1644135820000|2022-02-06 08:23:40|1142.49|1131.69|1142.49|1131.69|1142.49|1131.69|1142.49|1131.69|1
1644135840000|2022-02-06 08:24:00|1142.55|1131.75|1142.55|1131.75|1142.55|1131.75|1142.55|1131.75|1
1644135850000|2022-02-06 08:24:10|1142.63|1131.83|1142.63|1131.83|1142.63|1131.83|1142.63|1131.83|1
1644135870000|2022-02-06 08:24:30|1142.68|1131.88|1142.68|1131.88|1142.68|1131.88|1142.68|1131.88|1
1644135880000|2022-02-06 08:24:40|1142.64|1131.84|1142.64|1131.84|1142.64|1131.84|1142.64|1131.84|1
1644135890000|2022-02-06 08:24:50|1142.34|1131.54|1142.34|1131.54|1142.34|1131.54|1142.34|1131.54|1
1644135900000|2022-02-06 08:25:00|1142.52|1131.72|1142.78|1131.98|1142.96|1132.16|1142.52|1131.72|5
1644135910000|2022-02-06 08:25:10|1142.65|1131.85|1142.65|1131.85|1142.65|1131.85|1142.65|1131.85|1
1644135930000|2022-02-06 08:25:30|1142.62|1131.82|1142.85|1132.05|1142.95|1132.15|1142.62|1131.82|6
1644135950000|2022-02-06 08:25:50|1142.92|1132.12|1142.67|1131.87|1142.92|1132.12|1142.67|1131.87|4
1644135960000|2022-02-06 08:26:00|1142.6|1131.8|1142.67|1131.87|1142.67|1131.87|1142.6|1131.8|2
1644135990000|2022-02-06 08:26:30|1142.62|1131.82|1142.62|1131.82|1142.62|1131.82|1142.62|1131.82|1
1644136000000|2022-02-06 08:26:40|1142.56|1131.76|1142.56|1131.76|1142.56|1131.76|1142.56|1131.76|1
1644136010000|2022-02-06 08:26:50|1142.58|1131.78|1142.58|1131.78|1142.58|1131.78|1142.58|1131.78|1
1644136020000|2022-02-06 08:27:00|1142.59|1131.79|1142.59|1131.79|1142.59|1131.79|1142.59|1131.79|1
1644136030000|2022-02-06 08:27:10|1142.61|1131.81|1142.61|1131.81|1142.61|1131.81|1142.61|1131.81|1
1644136040000|2022-02-06 08:27:20|1142.51|1131.71|1142.51|1131.71|1142.51|1131.71|1142.51|1131.71|1
1644136050000|2022-02-06 08:27:30|1142.48|1131.68|1142.31|1131.51|1142.48|1131.68|1142.31|1131.51|3
1644136070000|2022-02-06 08:27:50|1142.25|1131.45|1142.25|1131.45|1142.25|1131.45|1142.25|1131.45|1
1644136080000|2022-02-06 08:28:00|1142.33|1131.53|1142.35|1131.55|1142.35|1131.55|1142.33|1131.53|2
1644136100000|2022-02-06 08:28:20|1142.31|1131.51|1142.31|1131.51|1142.31|1131.51|1142.31|1131.51|1
1644136110000|2022-02-06 08:28:30|1142.28|1131.48|1142.28|1131.48|1142.28|1131.48|1142.28|1131.48|1
1644136130000|2022-02-06 08:28:50|1142.35|1131.55|1142.25|1131.45|1142.35|1131.55|1142.25|1131.45|3
1644136140000|2022-02-06 08:29:00|1142.09|1131.29|1141.37|1130.57|1142.09|1131.29|1141.37|1130.57|5
1644136150000|2022-02-06 08:29:10|1141.38|1130.58|1141.38|1130.58|1141.38|1130.58|1141.38|1130.58|1
1644136160000|2022-02-06 08:29:20|1141.41|1130.61|1141.41|1130.61|1141.41|1130.61|1141.41|1130.61|1
1644136180000|2022-02-06 08:29:40|1141.46|1130.66|1141.99|1131.19|1141.99|1131.19|1141.46|1130.66|4
1644136190000|2022-02-06 08:29:50|1142.23|1131.43|1142.23|1131.43|1142.23|1131.43|1142.23|1131.43|1
1644136200000|2022-02-06 08:30:00|1142.17|1131.37|1142.17|1131.37|1142.17|1131.37|1142.17|1131.37|1
1644136210000|2022-02-06 08:30:10|1142.48|1131.68|1142.39|1131.59|1142.48|1131.68|1142.39|1131.59|2
1644136250000|2022-02-06 08:30:50|1142.26|1131.46|1142.26|1131.46|1142.26|1131.46|1142.26|1131.46|1
1644136260000|2022-02-06 08:31:00|1142.28|1131.48|1142.28|1131.48|1142.28|1131.48|1142.28|1131.48|1
1644136270000|2022-02-06 08:31:10|1142.34|1131.54|1142.5|1131.7|1142.5|1131.7|1142.34|1131.54|2
1644136280000|2022-02-06 08:31:20|1142.31|1131.51|1142.24|1131.44|1142.34|1131.54|1142.24|1131.44|3
1644136290000|2022-02-06 08:31:30|1142.34|1131.54|1141.75|1130.95|1142.34|1131.54|1141.75|1130.95|5
1644136310000|2022-02-06 08:31:50|1141.73|1130.93|1141.73|1130.93|1141.73|1130.93|1141.73|1130.93|1
1644136330000|2022-02-06 08:32:10|1141.78|1130.98|1141.78|1130.98|1141.78|1130.98|1141.78|1130.98|1
1644136340000|2022-02-06 08:32:20|1141.84|1131.04|1141.67|1130.87|1141.84|1131.04|1141.67|1130.87|3
1644136370000|2022-02-06 08:32:50|1141.59|1130.79|1141.59|1130.79|1141.59|1130.79|1141.59|1130.79|1
1644136420000|2022-02-06 08:33:40|1141.75|1130.95|1141.74|1130.94|1141.75|1130.95|1141.74|1130.94|2
1644136430000|2022-02-06 08:33:50|1141.75|1130.95|1141.14|1130.34|1141.76|1130.96|1141.14|1130.34|6
1644136440000|2022-02-06 08:34:00|1141.37|1130.57|1141.65|1130.85|1141.65|1130.85|1141.37|1130.57|3
1644136480000|2022-02-06 08:34:40|1141.73|1130.93|1141.73|1130.93|1141.73|1130.93|1141.73|1130.93|1
1644136500000|2022-02-06 08:35:00|1141.65|1130.85|1141.65|1130.85|1141.65|1130.85|1141.65|1130.85|1
1644136570000|2022-02-06 08:36:10|1141.52|1130.72|1140.93|1130.13|1141.52|1130.72|1140.93|1130.13|5
1644136590000|2022-02-06 08:36:30|1140.78|1129.98|1140.78|1129.98|1140.78|1129.98|1140.78|1129.98|1
1644136600000|2022-02-06 08:36:40|1140.83|1130.03|1140.83|1130.03|1140.83|1130.03|1140.83|1130.03|1
1644136610000|2022-02-06 08:36:50|1140.8|1130|1140.7|1129.9|1140.8|1130|1140.7|1129.9|2
1644136620000|2022-02-06 08:37:00|1140.53|1129.73|1140.53|1129.73|1140.53|1129.73|1140.53|1129.73|1
1644136630000|2022-02-06 08:37:10|1140.54|1129.74|1140.52|1129.72|1140.54|1129.74|1140.52|1129.72|2
1644136650000|2022-02-06 08:37:30|1140.57|1129.77|1140.78|1129.98|1140.78|1129.98|1140.57|1129.77|3
1644136660000|2022-02-06 08:37:40|1141.08|1130.28|1141.37|1130.57|1141.37|1130.57|1141.08|1130.28|2
1644136670000|2022-02-06 08:37:50|1141.47|1130.67|1141.47|1130.67|1141.47|1130.67|1141.47|1130.67|1
1644136680000|2022-02-06 08:38:00|1141.53|1130.73|1141.91|1131.11|1141.91|1131.11|1141.53|1130.73|3
1644136690000|2022-02-06 08:38:10|1142.03|1131.23|1142.03|1131.23|1142.03|1131.23|1142.03|1131.23|1
1644136700000|2022-02-06 08:38:20|1142.21|1131.41|1142.58|1131.78|1142.58|1131.78|1142.21|1131.41|2
1644136710000|2022-02-06 08:38:30|1142.39|1131.59|1142.89|1132.09|1142.89|1132.09|1142.39|1131.59|4
1644136720000|2022-02-06 08:38:40|1143.01|1132.21|1142.84|1132.04|1143.01|1132.21|1142.84|1132.04|4
1644136730000|2022-02-06 08:38:50|1142.56|1131.76|1142.56|1131.76|1142.56|1131.76|1142.56|1131.76|1
1644136740000|2022-02-06 08:39:00|1142.11|1131.31|1142.11|1131.31|1142.11|1131.31|1142.11|1131.31|1
1644136750000|2022-02-06 08:39:10|1142.23|1131.43|1142.23|1131.43|1142.23|1131.43|1142.23|1131.43|1
1644136760000|2022-02-06 08:39:20|1142.47|1131.67|1143.63|1132.83|1143.65|1132.85|1142.47|1131.67|9
1644136770000|2022-02-06 08:39:30|1143.65|1132.85|1146.95|1136.15|1146.95|1136.15|1143.65|1132.85|23
1644136780000|2022-02-06 08:39:40|1146.99|1136.19|1146.65|1135.85|1146.99|1136.19|1146.65|1135.85|5
1644136790000|2022-02-06 08:39:50|1146.43|1135.63|1146.66|1135.86|1146.66|1135.86|1146.43|1135.63|2
1644136800000|2022-02-06 08:40:00|1146.57|1135.77|1146.64|1135.84|1146.69|1135.89|1146.57|1135.77|4
1644136810000|2022-02-06 08:40:10|1146.95|1136.15|1145.86|1135.06|1146.95|1136.15|1145.7|1134.9|12
1644136820000|2022-02-06 08:40:20|1145.87|1135.07|1145.61|1134.81|1145.87|1135.07|1145.61|1134.81|5
1644136830000|2022-02-06 08:40:30|1145.84|1135.04|1145.87|1135.07|1145.97|1135.17|1145.84|1135.04|5
1644136850000|2022-02-06 08:40:50|1145.9|1135.1|1145.94|1135.14|1145.94|1135.14|1145.9|1135.1|2
1644136860000|2022-02-06 08:41:00|1146.01|1135.21|1146.11|1135.31|1146.11|1135.31|1146.01|1135.21|3
1644136870000|2022-02-06 08:41:10|1146.02|1135.22|1145.28|1134.48|1146.11|1135.31|1145.28|1134.48|11
1644136880000|2022-02-06 08:41:20|1145.14|1134.34|1144.88|1134.08|1145.14|1134.34|1144.88|1134.08|3
1644136890000|2022-02-06 08:41:30|1144.87|1134.07|1144.69|1133.89|1144.87|1134.07|1144.69|1133.89|4
1644136910000|2022-02-06 08:41:50|1144.68|1133.88|1144.68|1133.88|1144.68|1133.88|1144.68|1133.88|1
1644136920000|2022-02-06 08:42:00|1144.71|1133.91|1143.93|1133.13|1144.71|1133.91|1143.93|1133.13|5
1644136940000|2022-02-06 08:42:20|1143.67|1132.87|1143.67|1132.87|1143.67|1132.87|1143.67|1132.87|1
1644136950000|2022-02-06 08:42:30|1143.52|1132.72|1143.49|1132.69|1143.52|1132.72|1143.49|1132.69|2
1644136960000|2022-02-06 08:42:40|1143.5|1132.7|1143.5|1132.7|1143.5|1132.7|1143.5|1132.7|1
1644136970000|2022-02-06 08:42:50|1143.6|1132.8|1143.56|1132.76|1143.6|1132.8|1143.56|1132.76|2
1644136990000|2022-02-06 08:43:10|1143.15|1132.35|1143.15|1132.35|1143.15|1132.35|1143.15|1132.35|1
1644137000000|2022-02-06 08:43:20|1143.23|1132.43|1143.23|1132.43|1143.23|1132.43|1143.23|1132.43|1
1644137020000|2022-02-06 08:43:40|1143.26|1132.46|1144.12|1133.32|1144.12|1133.32|1143.26|1132.46|5
1644137030000|2022-02-06 08:43:50|1144.51|1133.71|1145.04|1134.24|1145.04|1134.24|1144.48|1133.68|7
1644137040000|2022-02-06 08:44:00|1145.12|1134.32|1145.51|1134.71|1145.51|1134.71|1145.12|1134.32|2
1644137050000|2022-02-06 08:44:10|1145.57|1134.77|1145.57|1134.77|1145.57|1134.77|1145.57|1134.77|1
1644137060000|2022-02-06 08:44:20|1145.51|1134.71|1145.75|1134.95|1145.78|1134.98|1145.51|1134.71|6
1644137070000|2022-02-06 08:44:30|1145.74|1134.94|1145.77|1134.97|1145.77|1134.97|1145.74|1134.94|2
1644137080000|2022-02-06 08:44:40|1145.78|1134.98|1146.49|1135.69|1146.49|1135.69|1145.78|1134.98|5
1644137090000|2022-02-06 08:44:50|1146.33|1135.53|1146.26|1135.46|1146.49|1135.69|1145.94|1135.14|7
1644137100000|2022-02-06 08:45:00|1146.16|1135.36|1146.16|1135.36|1146.27|1135.47|1146.16|1135.36|3
1644137110000|2022-02-06 08:45:10|1146.32|1135.52|1146.32|1135.52|1146.43|1135.63|1146.32|1135.52|3
1644137120000|2022-02-06 08:45:20|1146.1|1135.3|1146.09|1135.29|1146.1|1135.3|1146.09|1135.29|2
1644137130000|2022-02-06 08:45:30|1146.1|1135.3|1145.85|1135.05|1146.1|1135.3|1145.85|1135.05|3
1644137150000|2022-02-06 08:45:50|1145.61|1134.81|1144.65|1133.85|1145.61|1134.81|1144.62|1133.82|10
1644137160000|2022-02-06 08:46:00|1144.6|1133.8|1144.6|1133.8|1144.6|1133.8|1144.6|1133.8|1
1644137170000|2022-02-06 08:46:10|1144.71|1133.91|1144.54|1133.74|1144.72|1133.92|1144.54|1133.74|5
1644137180000|2022-02-06 08:46:20|1144.58|1133.78|1144.58|1133.78|1144.58|1133.78|1144.58|1133.78|1
1644137190000|2022-02-06 08:46:30|1144.71|1133.91|1144.99|1134.19|1144.99|1134.19|1144.71|1133.91|4
1644137200000|2022-02-06 08:46:40|1145.05|1134.25|1145.05|1134.25|1145.05|1134.25|1145.05|1134.25|1
1644137220000|2022-02-06 08:47:00|1145.07|1134.27|1145.07|1134.27|1145.07|1134.27|1145.07|1134.27|1
1644137230000|2022-02-06 08:47:10|1145.1|1134.3|1144.55|1133.75|1145.1|1134.3|1144.55|1133.75|6
1644137240000|2022-02-06 08:47:20|1144.5|1133.7|1144.5|1133.7|1144.5|1133.7|1144.5|1133.7|1
1644137250000|2022-02-06 08:47:30|1144.57|1133.77|1144.93|1134.13|1144.93|1134.13|1144.57|1133.77|3
1644137260000|2022-02-06 08:47:40|1145|1134.2|1144.55|1133.75|1145|1134.2|1144.55|1133.75|5
1644137270000|2022-02-06 08:47:50|1144.58|1133.78|1144.58|1133.78|1144.58|1133.78|1144.58|1133.78|1
1644137290000|2022-02-06 08:48:10|1144.67|1133.87|1144.82|1134.02|1145.14|1134.34|1144.67|1133.87|8
1644137310000|2022-02-06 08:48:30|1144.8|1134|1144.8|1134|1144.81|1134.01|1144.8|1134|3
1644137320000|2022-02-06 08:48:40|1144.96|1134.16|1144.92|1134.12|1145.19|1134.39|1144.92|1134.12|5
1644137330000|2022-02-06 08:48:50|1144.81|1134.01|1144.47|1133.67|1144.81|1134.01|1144.47|1133.67|5
1644137340000|2022-02-06 08:49:00|1144.44|1133.64|1144.8|1134|1144.8|1134|1144.44|1133.64|4
1644137350000|2022-02-06 08:49:10|1144.76|1133.96|1144.59|1133.79|1144.76|1133.96|1144.59|1133.79|3
1644137360000|2022-02-06 08:49:20|1144.55|1133.75|1145.08|1134.28|1145.08|1134.28|1144.55|1133.75|5
1644137370000|2022-02-06 08:49:30|1145.11|1134.31|1145.13|1134.33|1145.13|1134.33|1145.11|1134.31|2
1644137380000|2022-02-06 08:49:40|1145.14|1134.34|1145.14|1134.34|1145.14|1134.34|1145.14|1134.34|1
1644137390000|2022-02-06 08:49:50|1145.21|1134.41|1144.93|1134.13|1145.21|1134.41|1144.93|1134.13|3
1644137400000|2022-02-06 08:50:00|1144.82|1134.02|1145.05|1134.25|1145.05|1134.25|1144.82|1134.02|3
1644137410000|2022-02-06 08:50:10|1145.14|1134.34|1145.14|1134.34|1145.14|1134.34|1145.14|1134.34|1
1644137420000|2022-02-06 08:50:20|1145.24|1134.44|1145.24|1134.44|1145.24|1134.44|1145.24|1134.44|1
1644137430000|2022-02-06 08:50:30|1145.23|1134.43|1144.99|1134.19|1145.23|1134.43|1144.99|1134.19|3
1644137440000|2022-02-06 08:50:40|1145.17|1134.37|1145.24|1134.44|1145.24|1134.44|1145.17|1134.37|3
1644137450000|2022-02-06 08:50:50|1145.23|1134.43|1145.19|1134.39|1145.23|1134.43|1145.17|1134.37|4
1644137460000|2022-02-06 08:51:00|1145.3|1134.5|1145.3|1134.5|1145.3|1134.5|1145.3|1134.5|1
1644137470000|2022-02-06 08:51:10|1145.53|1134.73|1145.53|1134.73|1145.53|1134.73|1145.53|1134.73|1
1644137490000|2022-02-06 08:51:30|1145.42|1134.62|1145.59|1134.79|1145.59|1134.79|1145.42|1134.62|2
1644137510000|2022-02-06 08:51:50|1145.68|1134.88|1145.68|1134.88|1145.68|1134.88|1145.68|1134.88|1
1644137520000|2022-02-06 08:52:00|1145.65|1134.85|1145.87|1135.07|1145.87|1135.07|1145.65|1134.85|5
1644137530000|2022-02-06 08:52:10|1145.91|1135.11|1145.91|1135.11|1145.91|1135.11|1145.91|1135.11|1
1644137550000|2022-02-06 08:52:30|1145.92|1135.12|1145.55|1134.75|1145.92|1135.12|1145.55|1134.75|6
1644137560000|2022-02-06 08:52:40|1145.7|1134.9|1145.7|1134.9|1145.7|1134.9|1145.7|1134.9|1
1644137570000|2022-02-06 08:52:50|1145.76|1134.96|1145.8|1135|1145.8|1135|1145.76|1134.96|2
1644137580000|2022-02-06 08:53:00|1145.83|1135.03|1145.83|1135.03|1145.83|1135.03|1145.83|1135.03|1
1644137600000|2022-02-06 08:53:20|1145.64|1134.84|1145.63|1134.83|1145.64|1134.84|1145.63|1134.83|2
1644137610000|2022-02-06 08:53:30|1145.57|1134.77|1146|1135.2|1146|1135.2|1145.57|1134.77|3
1644137620000|2022-02-06 08:53:40|1145.93|1135.13|1146.03|1135.23|1146.03|1135.23|1145.9|1135.1|4
1644137630000|2022-02-06 08:53:50|1146.05|1135.25|1146.05|1135.25|1146.05|1135.25|1146.05|1135.25|1
1644137640000|2022-02-06 08:54:00|1146.25|1135.45|1146.25|1135.45|1146.25|1135.45|1146.25|1135.45|1
1644137650000|2022-02-06 08:54:10|1146.27|1135.47|1146.27|1135.47|1146.27|1135.47|1146.27|1135.47|1
1644137660000|2022-02-06 08:54:20|1146.22|1135.42|1146.6|1135.8|1146.65|1135.85|1146.22|1135.42|5
1644137670000|2022-02-06 08:54:30|1146.92|1136.12|1146.92|1136.12|1146.92|1136.12|1146.92|1136.12|1
1644137680000|2022-02-06 08:54:40|1147.01|1136.21|1146.99|1136.19|1147.25|1136.45|1146.8|1136|7
1644137690000|2022-02-06 08:54:50|1147.07|1136.27|1147.11|1136.31|1147.11|1136.31|1147.07|1136.27|2
1644137700000|2022-02-06 08:55:00|1147.25|1136.45|1147.37|1136.57|1147.37|1136.57|1147.25|1136.45|2
1644137710000|2022-02-06 08:55:10|1147.5|1136.7|1147.65|1136.85|1147.65|1136.85|1147.5|1136.7|5
1644137720000|2022-02-06 08:55:20|1147.5|1136.7|1147.41|1136.61|1147.5|1136.7|1147.41|1136.61|2
1644137730000|2022-02-06 08:55:30|1147.09|1136.29|1147.09|1136.29|1147.09|1136.29|1147.09|1136.29|1
1644137740000|2022-02-06 08:55:40|1147.06|1136.26|1147.11|1136.31|1147.11|1136.31|1147.06|1136.26|2
1644137750000|2022-02-06 08:55:50|1147.37|1136.57|1147.5|1136.7|1147.5|1136.7|1147.37|1136.57|2
1644137760000|2022-02-06 08:56:00|1147.64|1136.84|1148.09|1137.29|1148.09|1137.29|1147.64|1136.84|6
1644137770000|2022-02-06 08:56:10|1148.14|1137.34|1148.48|1137.68|1148.48|1137.68|1148.14|1137.34|2
1644137780000|2022-02-06 08:56:20|1148.43|1137.63|1148.43|1137.63|1148.43|1137.63|1148.43|1137.63|1
1644137790000|2022-02-06 08:56:30|1148.44|1137.64|1148.85|1138.05|1148.85|1138.05|1148.44|1137.64|3
1644137800000|2022-02-06 08:56:40|1149.05|1138.25|1148.97|1138.17|1149.05|1138.25|1148.97|1138.17|2
1644137820000|2022-02-06 08:57:00|1149.07|1138.27|1149.09|1138.29|1149.3|1138.5|1149.07|1138.27|4
1644137830000|2022-02-06 08:57:10|1149.14|1138.34|1149.2|1138.4|1149.2|1138.4|1149.14|1138.34|3
1644137840000|2022-02-06 08:57:20|1149.15|1138.35|1149.17|1138.37|1149.17|1138.37|1149.15|1138.35|2
1644137850000|2022-02-06 08:57:30|1149.26|1138.46|1149.68|1138.88|1149.86|1139.06|1149.26|1138.46|5
1644137860000|2022-02-06 08:57:40|1149.83|1139.03|1149.83|1139.03|1149.83|1139.03|1149.83|1139.03|1
1644137870000|2022-02-06 08:57:50|1149.93|1139.13|1149.93|1139.13|1149.93|1139.13|1149.93|1139.13|1
1644137880000|2022-02-06 08:58:00|1149.87|1139.07|1149.35|1138.55|1149.87|1139.07|1149.35|1138.55|4
1644137890000|2022-02-06 08:58:10|1149.33|1138.53|1149.37|1138.57|1149.37|1138.57|1149.33|1138.53|2
1644137910000|2022-02-06 08:58:30|1149.34|1138.54|1149.42|1138.62|1149.42|1138.62|1149.34|1138.54|2
1644137920000|2022-02-06 08:58:40|1149.07|1138.27|1149.07|1138.27|1149.18|1138.38|1149.07|1138.27|3
1644137930000|2022-02-06 08:58:50|1149.3|1138.5|1149.29|1138.49|1149.3|1138.5|1149.29|1138.49|2
1644137940000|2022-02-06 08:59:00|1149.02|1138.22|1148.99|1138.19|1149.02|1138.22|1148.99|1138.19|2
1644137950000|2022-02-06 08:59:10|1149.05|1138.25|1149.29|1138.49|1149.29|1138.49|1149.05|1138.25|3
1644137960000|2022-02-06 08:59:20|1149.31|1138.51|1149.8|1139|1149.8|1139|1149.31|1138.51|3
1644137970000|2022-02-06 08:59:30|1150.07|1139.27|1150.45|1139.65|1150.95|1140.15|1150.07|1139.27|9
1644137980000|2022-02-06 08:59:40|1150.51|1139.71|1150.51|1139.71|1150.51|1139.71|1150.51|1139.71|1
1644137990000|2022-02-06 08:59:50|1150.5|1139.7|1150.51|1139.71|1150.51|1139.71|1150.5|1139.7|2
1644138000000|2022-02-06 09:00:00|1150.47|1139.67|1150.09|1139.29|1150.47|1139.67|1150.02|1139.22|7
1644138010000|2022-02-06 09:00:10|1150.01|1139.21|1149.73|1138.93|1150.01|1139.21|1149.73|1138.93|4
1644138020000|2022-02-06 09:00:20|1149.84|1139.04|1149.72|1138.92|1149.84|1139.04|1149.53|1138.73|3
1644138030000|2022-02-06 09:00:30|1149.79|1138.99|1149.79|1138.99|1149.79|1138.99|1149.79|1138.99|1
1644138040000|2022-02-06 09:00:40|1150.09|1139.29|1150.25|1139.45|1150.52|1139.72|1150.09|1139.29|5
1644138050000|2022-02-06 09:00:50|1149.86|1139.06|1148.99|1138.19|1149.86|1139.06|1148.99|1138.19|6
1644138060000|2022-02-06 09:01:00|1148.98|1138.18|1148.89|1138.09|1149.01|1138.21|1148.89|1138.09|3
1644138070000|2022-02-06 09:01:10|1149.11|1138.31|1148.88|1138.08|1149.26|1138.46|1148.88|1138.08|5
1644138080000|2022-02-06 09:01:20|1148.93|1138.13|1148.93|1138.13|1148.93|1138.13|1148.93|1138.13|1
1644138110000|2022-02-06 09:01:50|1149.15|1138.35|1149.34|1138.54|1149.34|1138.54|1149.15|1138.35|3
1644138120000|2022-02-06 09:02:00|1149.31|1138.51|1148.99|1138.19|1149.31|1138.51|1148.99|1138.19|3
1644138130000|2022-02-06 09:02:10|1148.93|1138.13|1148.93|1138.13|1148.93|1138.13|1148.93|1138.13|1
1644138140000|2022-02-06 09:02:20|1149.15|1138.35|1149.2|1138.4|1149.2|1138.4|1149.15|1138.35|2
1644138150000|2022-02-06 09:02:30|1149.18|1138.38|1148.97|1138.17|1149.18|1138.38|1148.97|1138.17|3
1644138170000|2022-02-06 09:02:50|1148.87|1138.07|1148.87|1138.07|1148.87|1138.07|1148.87|1138.07|1
1644138180000|2022-02-06 09:03:00|1148.82|1138.02|1148.56|1137.76|1148.82|1138.02|1148.56|1137.76|3
1644138190000|2022-02-06 09:03:10|1148.78|1137.98|1149.04|1138.24|1149.04|1138.24|1148.78|1137.98|3
1644138200000|2022-02-06 09:03:20|1149.2|1138.4|1149.58|1138.78|1149.58|1138.78|1149.2|1138.4|4
1644138210000|2022-02-06 09:03:30|1149.53|1138.73|1149.53|1138.73|1149.53|1138.73|1149.53|1138.73|1
1644138220000|2022-02-06 09:03:40|1149.83|1139.03|1150.06|1139.26|1150.06|1139.26|1149.63|1138.83|6
1644138230000|2022-02-06 09:03:50|1150.33|1139.53|1150.33|1139.53|1150.33|1139.53|1150.33|1139.53|1
1644138240000|2022-02-06 09:04:00|1150.37|1139.57|1150.37|1139.57|1150.37|1139.57|1150.37|1139.57|1
1644138250000|2022-02-06 09:04:10|1150.42|1139.62|1150.76|1139.96|1150.76|1139.96|1150.35|1139.55|5
1644138280000|2022-02-06 09:04:40|1150.81|1140.01|1150.9|1140.1|1150.9|1140.1|1150.81|1140.01|2
1644138290000|2022-02-06 09:04:50|1150.8|1140|1150.68|1139.88|1150.8|1140|1150.68|1139.88|2
1644138300000|2022-02-06 09:05:00|1150.71|1139.91|1150.88|1140.08|1150.88|1140.08|1150.63|1139.83|6
1644138310000|2022-02-06 09:05:10|1151.04|1140.24|1151.03|1140.23|1151.04|1140.24|1151.03|1140.23|2
1644138320000|2022-02-06 09:05:20|1151.06|1140.26|1151.12|1140.32|1151.12|1140.32|1151.06|1140.26|2
1644138330000|2022-02-06 09:05:30|1151.1|1140.3|1151.49|1140.69|1151.49|1140.69|1151.1|1140.3|3
1644138340000|2022-02-06 09:05:40|1151.18|1140.38|1151.18|1140.38|1151.18|1140.38|1151.18|1140.38|1
1644138350000|2022-02-06 09:05:50|1151.11|1140.31|1151.11|1140.31|1151.11|1140.31|1151.11|1140.31|1
1644138360000|2022-02-06 09:06:00|1151.21|1140.41|1151.21|1140.41|1151.21|1140.41|1151.21|1140.41|1
1644138370000|2022-02-06 09:06:10|1151.18|1140.38|1151.21|1140.41|1151.21|1140.41|1151.18|1140.38|2
1644138380000|2022-02-06 09:06:20|1151.05|1140.25|1151.15|1140.35|1151.15|1140.35|1151.05|1140.25|2
1644138390000|2022-02-06 09:06:30|1151|1140.2|1151.1|1140.3|1151.1|1140.3|1151|1140.2|2
1644138400000|2022-02-06 09:06:40|1151.17|1140.37|1151.17|1140.37|1151.17|1140.37|1151.17|1140.37|1
1644138410000|2022-02-06 09:06:50|1151.25|1140.45|1151.25|1140.45|1151.25|1140.45|1151.25|1140.45|1
1644138430000|2022-02-06 09:07:10|1151.06|1140.26|1150.28|1139.48|1151.06|1140.26|1150.15|1139.35|10
1644138450000|2022-02-06 09:07:30|1150.57|1139.77|1150.57|1139.77|1150.57|1139.77|1150.57|1139.77|1
1644138460000|2022-02-06 09:07:40|1150.43|1139.63|1150.43|1139.63|1150.43|1139.63|1150.43|1139.63|1
1644138470000|2022-02-06 09:07:50|1150.34|1139.54|1150.32|1139.52|1150.34|1139.54|1150.32|1139.52|2
1644138490000|2022-02-06 09:08:10|1150.15|1139.35|1150.06|1139.26|1150.15|1139.35|1150.06|1139.26|2
1644138500000|2022-02-06 09:08:20|1150.04|1139.24|1150.04|1139.24|1150.04|1139.24|1150.04|1139.24|1
1644138510000|2022-02-06 09:08:30|1149.98|1139.18|1149.48|1138.68|1149.98|1139.18|1149.33|1138.53|5
1644138520000|2022-02-06 09:08:40|1149.44|1138.64|1149.32|1138.52|1149.44|1138.64|1149.32|1138.52|2
1644138530000|2022-02-06 09:08:50|1149.17|1138.37|1149.13|1138.33|1149.32|1138.52|1149.13|1138.33|3
1644138540000|2022-02-06 09:09:00|1149.06|1138.26|1149.06|1138.26|1149.06|1138.26|1149.06|1138.26|1
1644138550000|2022-02-06 09:09:10|1149.05|1138.25|1149.01|1138.21|1149.05|1138.25|1148.96|1138.16|3
1644138560000|2022-02-06 09:09:20|1148.95|1138.15|1148.95|1138.15|1148.95|1138.15|1148.95|1138.15|1
1644138570000|2022-02-06 09:09:30|1148.94|1138.14|1148.94|1138.14|1148.94|1138.14|1148.94|1138.14|1
1644138580000|2022-02-06 09:09:40|1148.87|1138.07|1148.38|1137.58|1148.87|1138.07|1148.38|1137.58|4
1644138590000|2022-02-06 09:09:50|1148.28|1137.48|1148.28|1137.48|1148.28|1137.48|1148.28|1137.48|1
1644138600000|2022-02-06 09:10:00|1148.12|1137.32|1148.18|1137.38|1148.18|1137.38|1148.12|1137.32|2
1644138610000|2022-02-06 09:10:10|1148.01|1137.21|1148.01|1137.21|1148.01|1137.21|1148.01|1137.21|1
1644138640000|2022-02-06 09:10:40|1148.02|1137.22|1148.96|1138.16|1148.97|1138.17|1148.02|1137.22|8
1644138650000|2022-02-06 09:10:50|1148.77|1137.97|1148.37|1137.57|1148.82|1138.02|1148.37|1137.57|5
1644138660000|2022-02-06 09:11:00|1148.48|1137.68|1148.48|1137.68|1148.48|1137.68|1148.48|1137.68|1
1644138680000|2022-02-06 09:11:20|1148.27|1137.47|1148.27|1137.47|1148.27|1137.47|1148.27|1137.47|1
1644138690000|2022-02-06 09:11:30|1148.34|1137.54|1148.34|1137.54|1148.34|1137.54|1148.34|1137.54|1
1644138710000|2022-02-06 09:11:50|1148.31|1137.51|1148.31|1137.51|1148.31|1137.51|1148.31|1137.51|1
1644138720000|2022-02-06 09:12:00|1148.42|1137.62|1148.09|1137.29|1148.47|1137.67|1148.09|1137.29|4
1644138730000|2022-02-06 09:12:10|1148.03|1137.23|1147.83|1137.03|1148.03|1137.23|1147.83|1137.03|3
1644138740000|2022-02-06 09:12:20|1147.76|1136.96|1147.36|1136.56|1147.76|1136.96|1147.32|1136.52|4
1644138750000|2022-02-06 09:12:30|1147.45|1136.65|1147.45|1136.65|1147.45|1136.65|1147.45|1136.65|1
1644138760000|2022-02-06 09:12:40|1147.62|1136.82|1147.67|1136.87|1147.67|1136.87|1147.62|1136.82|2
1644138770000|2022-02-06 09:12:50|1147.64|1136.84|1147.96|1137.16|1147.96|1137.16|1147.64|1136.84|5
1644138780000|2022-02-06 09:13:00|1147.95|1137.15|1148.46|1137.66|1148.47|1137.67|1147.95|1137.15|5
1644138830000|2022-02-06 09:13:50|1148.42|1137.62|1148.42|1137.62|1148.42|1137.62|1148.42|1137.62|1
1644138870000|2022-02-06 09:14:30|1148.54|1137.74|1148.54|1137.74|1148.54|1137.74|1148.54|1137.74|1
1644138900000|2022-02-06 09:15:00|1148.51|1137.71|1148.51|1137.71|1148.51|1137.71|1148.51|1137.71|1
1644138910000|2022-02-06 09:15:10|1148.54|1137.74|1148.54|1137.74|1148.54|1137.74|1148.54|1137.74|1
1644138920000|2022-02-06 09:15:20|1148.51|1137.71|1148.51|1137.71|1148.51|1137.71|1148.51|1137.71|1
1644138940000|2022-02-06 09:15:40|1148.48|1137.68|1149.46|1138.66|1149.46|1138.66|1148.48|1137.68|5
1644138950000|2022-02-06 09:15:50|1149.67|1138.87|1150.17|1139.37|1150.17|1139.37|1149.45|1138.65|7
1644138960000|2022-02-06 09:16:00|1150.36|1139.56|1150.56|1139.76|1150.56|1139.76|1150.36|1139.56|3
1644138970000|2022-02-06 09:16:10|1150.57|1139.77|1150.7|1139.9|1150.7|1139.9|1150.56|1139.76|3
1644138980000|2022-02-06 09:16:20|1150.79|1139.99|1150.9|1140.1|1150.9|1140.1|1150.79|1139.99|2
1644138990000|2022-02-06 09:16:30|1151.24|1140.44|1151.24|1140.44|1151.24|1140.44|1151.24|1140.44|1
1644139020000|2022-02-06 09:17:00|1151.23|1140.43|1151.6|1140.8|1151.6|1140.8|1151.23|1140.43|4
1644139030000|2022-02-06 09:17:10|1151.71|1140.91|1151.77|1140.97|1151.77|1140.97|1151.71|1140.91|2
1644139040000|2022-02-06 09:17:20|1151.75|1140.95|1151.43|1140.63|1151.75|1140.95|1151.15|1140.35|7
1644139050000|2022-02-06 09:17:30|1151.22|1140.42|1151.22|1140.42|1151.22|1140.42|1151.22|1140.42|1
1644139060000|2022-02-06 09:17:40|1151.04|1140.24|1150.67|1139.87|1151.04|1140.24|1150.67|1139.87|5
1644139070000|2022-02-06 09:17:50|1150.56|1139.76|1150.56|1139.76|1150.56|1139.76|1150.56|1139.76|1
1644139100000|2022-02-06 09:18:20|1150.53|1139.73|1150.53|1139.73|1150.53|1139.73|1150.53|1139.73|1
1644139110000|2022-02-06 09:18:30|1150.51|1139.71|1150.57|1139.77|1150.58|1139.78|1150.51|1139.71|5
1644139120000|2022-02-06 09:18:40|1150.48|1139.68|1150.54|1139.74|1150.54|1139.74|1150.48|1139.68|2
1644139130000|2022-02-06 09:18:50|1150.51|1139.71|1150.4|1139.6|1150.51|1139.71|1150.37|1139.57|3
1644139140000|2022-02-06 09:19:00|1150.29|1139.49|1150.29|1139.49|1150.29|1139.49|1150.29|1139.49|1
1644139150000|2022-02-06 09:19:10|1150.22|1139.42|1150.22|1139.42|1150.22|1139.42|1150.22|1139.42|1
1644139170000|2022-02-06 09:19:30|1150.23|1139.43|1150.23|1139.43|1150.23|1139.43|1150.23|1139.43|1
1644139200000|2022-02-06 09:20:00|1150.41|1139.61|1150.23|1139.43|1150.41|1139.61|1150.23|1139.43|2
1644139210000|2022-02-06 09:20:10|1150.49|1139.69|1150.24|1139.44|1150.49|1139.69|1150.24|1139.44|2
1644139220000|2022-02-06 09:20:20|1150.03|1139.23|1150.54|1139.74|1150.77|1139.97|1150.03|1139.23|7
1644139230000|2022-02-06 09:20:30|1150.66|1139.86|1150.44|1139.64|1150.66|1139.86|1150.37|1139.57|4
1644139250000|2022-02-06 09:20:50|1150.34|1139.54|1150.34|1139.54|1150.34|1139.54|1150.34|1139.54|1
1644139260000|2022-02-06 09:21:00|1150.42|1139.62|1150.42|1139.62|1150.42|1139.62|1150.42|1139.62|1
1644139270000|2022-02-06 09:21:10|1150.4|1139.6|1150.15|1139.35|1150.4|1139.6|1150.15|1139.35|4
1644139280000|2022-02-06 09:21:20|1150.18|1139.38|1150.18|1139.38|1150.18|1139.38|1150.18|1139.38|1
1644139290000|2022-02-06 09:21:30|1150.14|1139.34|1150.03|1139.23|1150.14|1139.34|1150.03|1139.23|2
1644139310000|2022-02-06 09:21:50|1149.92|1139.12|1149.92|1139.12|1149.92|1139.12|1149.92|1139.12|1
1644139320000|2022-02-06 09:22:00|1149.94|1139.14|1149.94|1139.14|1149.94|1139.14|1149.94|1139.14|1
1644139330000|2022-02-06 09:22:10|1149.92|1139.12|1149.92|1139.12|1149.92|1139.12|1149.92|1139.12|1
1644139360000|2022-02-06 09:22:40|1149.9|1139.1|1149.57|1138.77|1149.9|1139.1|1149.57|1138.77|4
1644139370000|2022-02-06 09:22:50|1149.5|1138.7|1149.5|1138.7|1149.5|1138.7|1149.5|1138.7|1
1644139380000|2022-02-06 09:23:00|1149.45|1138.65|1149.19|1138.39|1149.45|1138.65|1149.19|1138.39|2
1644139390000|2022-02-06 09:23:10|1149.12|1138.32|1149.12|1138.32|1149.12|1138.32|1149.12|1138.32|1
1644139400000|2022-02-06 09:23:20|1149.06|1138.26|1149.06|1138.26|1149.06|1138.26|1149.06|1138.26|1
1644139410000|2022-02-06 09:23:30|1148.94|1138.14|1148.75|1137.95|1148.94|1138.14|1148.75|1137.95|3
1644139420000|2022-02-06 09:23:40|1148.83|1138.03|1148.9|1138.1|1148.9|1138.1|1148.83|1138.03|2
1644139430000|2022-02-06 09:23:50|1149|1138.2|1149|1138.2|1149|1138.2|1149|1138.2|1
1644139440000|2022-02-06 09:24:00|1148.92|1138.12|1148.9|1138.1|1148.92|1138.12|1148.75|1137.95|5
1644139460000|2022-02-06 09:24:20|1148.92|1138.12|1148.92|1138.12|1148.92|1138.12|1148.92|1138.12|1
1644139490000|2022-02-06 09:24:50|1148.86|1138.06|1148.42|1137.62|1148.86|1138.06|1148.42|1137.62|4
1644139500000|2022-02-06 09:25:00|1148.24|1137.44|1148.23|1137.43|1148.24|1137.44|1148.23|1137.43|2
1644139520000|2022-02-06 09:25:20|1148.35|1137.55|1148.35|1137.55|1148.35|1137.55|1148.35|1137.55|1
1644139530000|2022-02-06 09:25:30|1148.28|1137.48|1148.37|1137.57|1148.37|1137.57|1148.28|1137.48|2
1644139540000|2022-02-06 09:25:40|1148.35|1137.55|1148.35|1137.55|1148.35|1137.55|1148.35|1137.55|1
1644139550000|2022-02-06 09:25:50|1148.26|1137.46|1148.26|1137.46|1148.26|1137.46|1148.26|1137.46|1
1644139560000|2022-02-06 09:26:00|1148.32|1137.52|1148.32|1137.52|1148.32|1137.52|1148.32|1137.52|1
1644139620000|2022-02-06 09:27:00|1148.27|1137.47|1148.27|1137.47|1148.27|1137.47|1148.27|1137.47|1
1644139660000|2022-02-06 09:27:40|1148.31|1137.51|1148.31|1137.51|1148.31|1137.51|1148.31|1137.51|1
1644139670000|2022-02-06 09:27:50|1148.28|1137.48|1148.28|1137.48|1148.28|1137.48|1148.28|1137.48|1
1644139680000|2022-02-06 09:28:00|1148.16|1137.36|1148.16|1137.36|1148.16|1137.36|1148.16|1137.36|1
1644139690000|2022-02-06 09:28:10|1148.01|1137.21|1147.65|1136.85|1148.01|1137.21|1147.65|1136.85|5
1644139700000|2022-02-06 09:28:20|1147.77|1136.97|1148.05|1137.25|1148.05|1137.25|1147.72|1136.92|3
1644139710000|2022-02-06 09:28:30|1147.87|1137.07|1147.79|1136.99|1147.87|1137.07|1147.79|1136.99|2
1644139720000|2022-02-06 09:28:40|1147.68|1136.88|1147.65|1136.85|1147.68|1136.88|1147.65|1136.85|2
1644139730000|2022-02-06 09:28:50|1147.8|1137|1147.8|1137|1147.8|1137|1147.8|1137|1
1644139740000|2022-02-06 09:29:00|1147.83|1137.03|1148.46|1137.66|1148.46|1137.66|1147.8|1137|4
1644139760000|2022-02-06 09:29:20|1148.58|1137.78|1148.58|1137.78|1148.58|1137.78|1148.58|1137.78|1
1644139780000|2022-02-06 09:29:40|1148.61|1137.81|1148.61|1137.81|1148.61|1137.81|1148.61|1137.81|1
1644139800000|2022-02-06 09:30:00|1148.58|1137.78|1148.62|1137.82|1148.62|1137.82|1148.58|1137.78|2
1644139820000|2022-02-06 09:30:20|1148.65|1137.85|1148.7|1137.9|1148.7|1137.9|1148.65|1137.85|2
1644139830000|2022-02-06 09:30:30|1148.72|1137.92|1148.72|1137.92|1148.72|1137.92|1148.72|1137.92|1
1644139840000|2022-02-06 09:30:40|1148.58|1137.78|1148.58|1137.78|1148.58|1137.78|1148.58|1137.78|1
1644139850000|2022-02-06 09:30:50|1148.65|1137.85|1148.65|1137.85|1148.65|1137.85|1148.65|1137.85|1
1644139870000|2022-02-06 09:31:10|1148.66|1137.86|1148.97|1138.17|1148.97|1138.17|1148.66|1137.86|4
1644139880000|2022-02-06 09:31:20|1149.39|1138.59|1149.39|1138.59|1149.39|1138.59|1149.39|1138.59|1
1644139890000|2022-02-06 09:31:30|1149.37|1138.57|1149.37|1138.57|1149.37|1138.57|1149.37|1138.57|1
1644139900000|2022-02-06 09:31:40|1149.16|1138.36|1149.16|1138.36|1149.16|1138.36|1149.16|1138.36|1
1644139910000|2022-02-06 09:31:50|1149.02|1138.22|1149.02|1138.22|1149.02|1138.22|1149.02|1138.22|1
1644139920000|2022-02-06 09:32:00|1149.13|1138.33|1149.13|1138.33|1149.13|1138.33|1149.13|1138.33|1
1644139930000|2022-02-06 09:32:10|1149.15|1138.35|1149.21|1138.41|1149.21|1138.41|1149.15|1138.35|2
1644139940000|2022-02-06 09:32:20|1149.56|1138.76|1149.56|1138.76|1149.56|1138.76|1149.56|1138.76|1
1644139950000|2022-02-06 09:32:30|1149.57|1138.77|1150.03|1139.23|1150.03|1139.23|1149.57|1138.77|5
1644139960000|2022-02-06 09:32:40|1149.55|1138.75|1149.55|1138.75|1149.55|1138.75|1149.55|1138.75|1
1644140000000|2022-02-06 09:33:20|1149.59|1138.79|1149.59|1138.79|1149.59|1138.79|1149.59|1138.79|1
1644140020000|2022-02-06 09:33:40|1149.62|1138.82|1149.63|1138.83|1149.63|1138.83|1149.62|1138.82|2
1644140040000|2022-02-06 09:34:00|1149.62|1138.82|1149.62|1138.82|1149.62|1138.82|1149.62|1138.82|1
1644140050000|2022-02-06 09:34:10|1149.59|1138.79|1150.22|1139.42|1150.23|1139.43|1149.59|1138.79|5
1644140060000|2022-02-06 09:34:20|1150.59|1139.79|1150.55|1139.75|1150.59|1139.79|1150.55|1139.75|2
1644140070000|2022-02-06 09:34:30|1150.35|1139.55|1149.82|1139.02|1150.35|1139.55|1149.82|1139.02|4
1644140080000|2022-02-06 09:34:40|1149.83|1139.03|1149.83|1139.03|1149.83|1139.03|1149.83|1139.03|1
1644140100000|2022-02-06 09:35:00|1149.82|1139.02|1149.31|1138.51|1149.82|1139.02|1149.31|1138.51|4
1644140110000|2022-02-06 09:35:10|1149.16|1138.36|1148.42|1137.62|1149.16|1138.36|1148.42|1137.62|7
1644140120000|2022-02-06 09:35:20|1148.64|1137.84|1148.03|1137.23|1148.64|1137.84|1148.03|1137.23|3
1644140130000|2022-02-06 09:35:30|1148.11|1137.31|1147.86|1137.06|1148.11|1137.31|1147.86|1137.06|3
1644140140000|2022-02-06 09:35:40|1147.81|1137.01|1147.81|1137.01|1147.81|1137.01|1147.81|1137.01|1
1644140170000|2022-02-06 09:36:10|1148.01|1137.21|1147.81|1137.01|1148.01|1137.21|1147.81|1137.01|2
1644140180000|2022-02-06 09:36:20|1147.92|1137.12|1148.15|1137.35|1148.15|1137.35|1147.92|1137.12|3
1644140190000|2022-02-06 09:36:30|1148.16|1137.36|1148.16|1137.36|1148.16|1137.36|1148.16|1137.36|1
1644140210000|2022-02-06 09:36:50|1148.55|1137.75|1148.27|1137.47|1148.61|1137.81|1148.27|1137.47|4
1644140220000|2022-02-06 09:37:00|1148.2|1137.4|1148.36|1137.56|1148.36|1137.56|1148.2|1137.4|2
1644140240000|2022-02-06 09:37:20|1148.33|1137.53|1148.33|1137.53|1148.33|1137.53|1148.33|1137.53|1
1644140250000|2022-02-06 09:37:30|1148.11|1137.31|1148.41|1137.61|1148.41|1137.61|1148.11|1137.31|3
1644140270000|2022-02-06 09:37:50|1148.43|1137.63|1148.43|1137.63|1148.43|1137.63|1148.43|1137.63|1
1644140280000|2022-02-06 09:38:00|1148.44|1137.64|1148.44|1137.64|1148.44|1137.64|1148.44|1137.64|1
1644140300000|2022-02-06 09:38:20|1148.59|1137.79|1148.89|1138.09|1148.89|1138.09|1148.59|1137.79|3
1644140310000|2022-02-06 09:38:30|1148.72|1137.92|1148.81|1138.01|1148.81|1138.01|1148.72|1137.92|2
1644140320000|2022-02-06 09:38:40|1148.97|1138.17|1148.99|1138.19|1148.99|1138.19|1148.97|1138.17|2
1644140340000|2022-02-06 09:39:00|1149|1138.2|1149|1138.2|1149|1138.2|1149|1138.2|1
1644140360000|2022-02-06 09:39:20|1149.09|1138.29|1149.82|1139.02|1149.82|1139.02|1149.09|1138.29|4
1644140380000|2022-02-06 09:39:40|1149.91|1139.11|1149.61|1138.81|1150.02|1139.22|1149.61|1138.81|6
1644140390000|2022-02-06 09:39:50|1149.75|1138.95|1149.96|1139.16|1149.96|1139.16|1149.7|1138.9|9
1644140400000|2022-02-06 09:40:00|1149.95|1139.15|1149.95|1139.15|1149.95|1139.15|1149.95|1139.15|1
1644140420000|2022-02-06 09:40:20|1150.06|1139.26|1150.06|1139.26|1150.06|1139.26|1150.06|1139.26|1
1644140430000|2022-02-06 09:40:30|1150.16|1139.36|1150.16|1139.36|1150.16|1139.36|1150.16|1139.36|1
1644140440000|2022-02-06 09:40:40|1150.18|1139.38|1150.89|1140.09|1150.89|1140.09|1150.18|1139.38|4
1644140450000|2022-02-06 09:40:50|1150.94|1140.14|1150.87|1140.07|1150.94|1140.14|1150.87|1140.07|2
1644140460000|2022-02-06 09:41:00|1150.94|1140.14|1150.87|1140.07|1150.94|1140.14|1150.87|1140.07|2
1644140470000|2022-02-06 09:41:10|1150.91|1140.11|1151|1140.2|1151|1140.2|1150.91|1140.11|2
1644140480000|2022-02-06 09:41:20|1151.08|1140.28|1151.93|1141.13|1151.93|1141.13|1151.08|1140.28|6
1644140490000|2022-02-06 09:41:30|1151.95|1141.15|1152.01|1141.21|1152.01|1141.21|1151.95|1141.15|2
1644140500000|2022-02-06 09:41:40|1152.1|1141.3|1152.1|1141.3|1152.1|1141.3|1152.1|1141.3|1
1644140510000|2022-02-06 09:41:50|1152.01|1141.21|1151.58|1140.78|1152.01|1141.21|1151.58|1140.78|5
1644140520000|2022-02-06 09:42:00|1151.31|1140.51|1151.31|1140.51|1151.31|1140.51|1151.31|1140.51|1
1644140540000|2022-02-06 09:42:20|1151.26|1140.46|1151.03|1140.23|1151.26|1140.46|1151.03|1140.23|3
1644140550000|2022-02-06 09:42:30|1150.95|1140.15|1150.94|1140.14|1150.95|1140.15|1150.94|1140.14|2
1644140560000|2022-02-06 09:42:40|1150.93|1140.13|1150.62|1139.82|1150.93|1140.13|1150.62|1139.82|4
1644140570000|2022-02-06 09:42:50|1150.54|1139.74|1149.67|1138.87|1150.54|1139.74|1149.67|1138.87|6
1644140580000|2022-02-06 09:43:00|1149.64|1138.84|1149.51|1138.71|1149.64|1138.84|1149.51|1138.71|5
1644140590000|2022-02-06 09:43:10|1149.37|1138.57|1149.19|1138.39|1149.37|1138.57|1149.16|1138.36|4
1644140600000|2022-02-06 09:43:20|1149.11|1138.31|1148.8|1138|1149.11|1138.31|1148.8|1138|3
1644140610000|2022-02-06 09:43:30|1148.94|1138.14|1149.05|1138.25|1149.05|1138.25|1148.94|1138.14|2
1644140630000|2022-02-06 09:43:50|1149.16|1138.36|1149.16|1138.36|1149.16|1138.36|1149.16|1138.36|1
1644140650000|2022-02-06 09:44:10|1149.1|1138.3|1149.04|1138.24|1149.1|1138.3|1149.04|1138.24|4
1644140660000|2022-02-06 09:44:20|1148.89|1138.09|1149.1|1138.3|1149.1|1138.3|1148.89|1138.09|7
1644140670000|2022-02-06 09:44:30|1149.04|1138.24|1148.71|1137.91|1149.04|1138.24|1148.71|1137.91|5
1644140680000|2022-02-06 09:44:40|1148.57|1137.77|1148.57|1137.77|1148.57|1137.77|1148.57|1137.77|1
1644140690000|2022-02-06 09:44:50|1148.49|1137.69|1148.3|1137.5|1148.49|1137.69|1148.3|1137.5|2
1644140700000|2022-02-06 09:45:00|1148.02|1137.22|1148.28|1137.48|1148.28|1137.48|1148|1137.2|6
1644140730000|2022-02-06 09:45:30|1148.3|1137.5|1148.3|1137.5|1148.3|1137.5|1148.3|1137.5|1
1644140760000|2022-02-06 09:46:00|1148.67|1137.87|1148.67|1137.87|1148.67|1137.87|1148.67|1137.87|1
1644140770000|2022-02-06 09:46:10|1148.77|1137.97|1148.99|1138.19|1148.99|1138.19|1148.77|1137.97|4
1644140780000|2022-02-06 09:46:20|1149.04|1138.24|1149.58|1138.78|1149.58|1138.78|1149.04|1138.24|7
1644140790000|2022-02-06 09:46:30|1149.56|1138.76|1149.02|1138.22|1149.69|1138.89|1149.02|1138.22|5
1644140800000|2022-02-06 09:46:40|1149.29|1138.49|1148.84|1138.04|1149.29|1138.49|1148.84|1138.04|3
1644140820000|2022-02-06 09:47:00|1148.83|1138.03|1148.84|1138.04|1148.84|1138.04|1148.83|1138.03|2
1644140830000|2022-02-06 09:47:10|1149.04|1138.24|1149.67|1138.87|1149.67|1138.87|1149.04|1138.24|7
1644140840000|2022-02-06 09:47:20|1149.82|1139.02|1149.82|1139.02|1149.82|1139.02|1149.82|1139.02|1
1644140870000|2022-02-06 09:47:50|1149.8|1139|1149.8|1139|1149.8|1139|1149.8|1139|1
1644140890000|2022-02-06 09:48:10|1149.78|1138.98|1149.78|1138.98|1149.78|1138.98|1149.78|1138.98|1
1644140940000|2022-02-06 09:49:00|1149.85|1139.05|1149.85|1139.05|1149.85|1139.05|1149.85|1139.05|1
1644140960000|2022-02-06 09:49:20|1149.89|1139.09|1149.89|1139.09|1149.89|1139.09|1149.89|1139.09|1
1644140970000|2022-02-06 09:49:30|1149.86|1139.06|1149.69|1138.89|1149.86|1139.06|1149.69|1138.89|2
1644140990000|2022-02-06 09:49:50|1149.72|1138.92|1149.72|1138.92|1149.72|1138.92|1149.72|1138.92|1
1644141000000|2022-02-06 09:50:00|1149.71|1138.91|1149.71|1138.91|1149.71|1138.91|1149.71|1138.91|1
1644141010000|2022-02-06 09:50:10|1149.74|1138.94|1149.74|1138.94|1149.74|1138.94|1149.74|1138.94|1
1644141020000|2022-02-06 09:50:20|1149.72|1138.92|1150.64|1139.84|1150.64|1139.84|1149.72|1138.92|4
1644141030000|2022-02-06 09:50:30|1150.66|1139.86|1150.67|1139.87|1150.67|1139.87|1150.66|1139.86|2
1644141040000|2022-02-06 09:50:40|1150.82|1140.02|1150.82|1140.02|1150.82|1140.02|1150.82|1140.02|1
1644141050000|2022-02-06 09:50:50|1150.85|1140.05|1150.85|1140.05|1150.85|1140.05|1150.85|1140.05|1
1644141060000|2022-02-06 09:51:00|1150.81|1140.01|1151.71|1140.91|1151.71|1140.91|1150.81|1140.01|9
1644141070000|2022-02-06 09:51:10|1151.8|1141|1151.24|1140.44|1151.8|1141|1151.24|1140.44|4
1644141080000|2022-02-06 09:51:20|1150.95|1140.15|1150.95|1140.15|1150.95|1140.15|1150.95|1140.15|1
1644141090000|2022-02-06 09:51:30|1150.93|1140.13|1150.13|1139.33|1150.93|1140.13|1150.13|1139.33|6
1644141100000|2022-02-06 09:51:40|1150.16|1139.36|1149.78|1138.98|1150.16|1139.36|1149.78|1138.98|3
1644141110000|2022-02-06 09:51:50|1149.75|1138.95|1149.34|1138.54|1149.78|1138.98|1149.34|1138.54|6
1644141120000|2022-02-06 09:52:00|1149.16|1138.36|1148.89|1138.09|1149.16|1138.36|1148.89|1138.09|3
1644141130000|2022-02-06 09:52:10|1148.85|1138.05|1148.85|1138.05|1148.85|1138.05|1148.85|1138.05|1
1644141140000|2022-02-06 09:52:20|1148.84|1138.04|1148.88|1138.08|1148.88|1138.08|1148.84|1138.04|2
1644141160000|2022-02-06 09:52:40|1148.84|1138.04|1148.84|1138.04|1148.84|1138.04|1148.84|1138.04|1
1644141170000|2022-02-06 09:52:50|1148.89|1138.09|1148.89|1138.09|1148.89|1138.09|1148.89|1138.09|1
1644141180000|2022-02-06 09:53:00|1148.84|1138.04|1148.84|1138.04|1148.84|1138.04|1148.84|1138.04|1
1644141200000|2022-02-06 09:53:20|1148.82|1138.02|1148.83|1138.03|1148.83|1138.03|1148.82|1138.02|2
1644141220000|2022-02-06 09:53:40|1148.79|1137.99|1148.79|1137.99|1148.79|1137.99|1148.79|1137.99|1
1644141230000|2022-02-06 09:53:50|1148.82|1138.02|1148.82|1138.02|1148.82|1138.02|1148.82|1138.02|1
1644141240000|2022-02-06 09:54:00|1148.83|1138.03|1148.82|1138.02|1148.83|1138.03|1148.82|1138.02|2
1644141290000|2022-02-06 09:54:50|1148.87|1138.07|1148.87|1138.07|1148.87|1138.07|1148.87|1138.07|1
1644141300000|2022-02-06 09:55:00|1149.07|1138.27|1150.66|1139.86|1150.66|1139.86|1149.07|1138.27|10
1644141310000|2022-02-06 09:55:10|1150.31|1139.51|1149.91|1139.11|1150.31|1139.51|1149.91|1139.11|3
1644141330000|2022-02-06 09:55:30|1149.86|1139.06|1149.86|1139.06|1149.86|1139.06|1149.86|1139.06|1
1644141380000|2022-02-06 09:56:20|1149.81|1139.01|1149.73|1138.93|1149.82|1139.02|1149.73|1138.93|4
1644141390000|2022-02-06 09:56:30|1149.42|1138.62|1149.17|1138.37|1149.64|1138.84|1149.14|1138.34|9
1644141400000|2022-02-06 09:56:40|1149.08|1138.28|1149.08|1138.28|1149.08|1138.28|1149.08|1138.28|1
1644141420000|2022-02-06 09:57:00|1149.07|1138.27|1149.07|1138.27|1149.07|1138.27|1149.07|1138.27|1
1644141460000|2022-02-06 09:57:40|1149.12|1138.32|1149.12|1138.32|1149.12|1138.32|1149.12|1138.32|1
1644141470000|2022-02-06 09:57:50|1149.19|1138.39|1149.12|1138.32|1149.19|1138.39|1149.12|1138.32|2
1644141480000|2022-02-06 09:58:00|1148.94|1138.14|1149.86|1139.06|1149.86|1139.06|1148.94|1138.14|5
1644141490000|2022-02-06 09:58:10|1149.87|1139.07|1150.7|1139.9|1150.7|1139.9|1149.87|1139.07|5
1644141500000|2022-02-06 09:58:20|1150.86|1140.06|1150.85|1140.05|1150.86|1140.06|1150.37|1139.57|7
1644141510000|2022-02-06 09:58:30|1150.82|1140.02|1151.02|1140.22|1151.02|1140.22|1150.81|1140.01|4
1644141520000|2022-02-06 09:58:40|1151.1|1140.3|1150.89|1140.09|1151.11|1140.31|1150.89|1140.09|4
1644141530000|2022-02-06 09:58:50|1150.93|1140.13|1150.83|1140.03|1150.93|1140.13|1150.83|1140.03|2
1644141560000|2022-02-06 09:59:20|1150.87|1140.07|1150.87|1140.07|1150.87|1140.07|1150.87|1140.07|1
1644141570000|2022-02-06 09:59:30|1150.72|1139.92|1150.65|1139.85|1150.72|1139.92|1150.6|1139.8|4
1644141580000|2022-02-06 09:59:40|1150.56|1139.76|1150.56|1139.76|1150.56|1139.76|1150.56|1139.76|1
1644141590000|2022-02-06 09:59:50|1150.49|1139.69|1150.2|1139.4|1150.49|1139.69|1150.2|1139.4|2
1644141600000|2022-02-06 10:00:00|1150.12|1139.32|1150.12|1139.32|1150.12|1139.32|1150.12|1139.32|1
1644141610000|2022-02-06 10:00:10|1150.42|1139.62|1150.69|1139.89|1150.69|1139.89|1150.42|1139.62|3
1644141620000|2022-02-06 10:00:20|1150.77|1139.97|1150.77|1139.97|1150.77|1139.97|1150.77|1139.97|1
1644141630000|2022-02-06 10:00:30|1150.81|1140.01|1150.81|1140.01|1150.81|1140.01|1150.81|1140.01|1
1644141660000|2022-02-06 10:01:00|1150.86|1140.06|1150.95|1140.15|1150.95|1140.15|1150.86|1140.06|2
1644141680000|2022-02-06 10:01:20|1151.01|1140.21|1151.01|1140.21|1151.01|1140.21|1151.01|1140.21|1
1644141690000|2022-02-06 10:01:30|1151.11|1140.31|1151.33|1140.53|1151.33|1140.53|1151.01|1140.21|6
1644141700000|2022-02-06 10:01:40|1151.47|1140.67|1151.78|1140.98|1151.78|1140.98|1151.47|1140.67|4
1644141710000|2022-02-06 10:01:50|1151.82|1141.02|1151.82|1141.02|1151.82|1141.02|1151.24|1140.44|9
1644141720000|2022-02-06 10:02:00|1151.78|1140.98|1151.79|1140.99|1151.79|1140.99|1151.78|1140.98|2
1644141730000|2022-02-06 10:02:10|1151.7|1140.9|1151.53|1140.73|1151.7|1140.9|1151.46|1140.66|4
1644141740000|2022-02-06 10:02:20|1151.46|1140.66|1151.11|1140.31|1151.46|1140.66|1151.11|1140.31|4
1644141760000|2022-02-06 10:02:40|1151.1|1140.3|1151.1|1140.3|1151.2|1140.4|1151.1|1140.3|3
1644141770000|2022-02-06 10:02:50|1151.17|1140.37|1151.17|1140.37|1151.17|1140.37|1151.17|1140.37|1
1644141790000|2022-02-06 10:03:10|1151.15|1140.35|1151.15|1140.35|1151.15|1140.35|1151.15|1140.35|1
1644141810000|2022-02-06 10:03:30|1151.12|1140.32|1150.75|1139.95|1151.12|1140.32|1150.75|1139.95|3
1644141830000|2022-02-06 10:03:50|1150.81|1140.01|1150.81|1140.01|1150.81|1140.01|1150.81|1140.01|1
1644141840000|2022-02-06 10:04:00|1150.85|1140.05|1150.85|1140.05|1150.85|1140.05|1150.85|1140.05|1
1644141850000|2022-02-06 10:04:10|1151|1140.2|1151.59|1140.79|1151.59|1140.79|1151|1140.2|5
1644141860000|2022-02-06 10:04:20|1151.82|1141.02|1151.88|1141.08|1151.88|1141.08|1151.78|1140.98|5
1644141880000|2022-02-06 10:04:40|1151.94|1141.14|1151.94|1141.14|1151.94|1141.14|1151.94|1141.14|1
1644141910000|2022-02-06 10:05:10|1151.93|1141.13|1151.93|1141.13|1151.93|1141.13|1151.93|1141.13|1
1644141930000|2022-02-06 10:05:30|1151.92|1141.12|1151.92|1141.12|1151.92|1141.12|1151.92|1141.12|1
1644141940000|2022-02-06 10:05:40|1151.91|1141.11|1151.77|1140.97|1151.91|1141.11|1151.77|1140.97|2
1644141950000|2022-02-06 10:05:50|1151.69|1140.89|1151.03|1140.23|1151.69|1140.89|1151.03|1140.23|3
1644141960000|2022-02-06 10:06:00|1151.02|1140.22|1151.02|1140.22|1151.02|1140.22|1151|1140.2|3
1644141990000|2022-02-06 10:06:30|1150.89|1140.09|1150.9|1140.1|1150.9|1140.1|1150.89|1140.09|2
1644142000000|2022-02-06 10:06:40|1150.85|1140.05|1150.85|1140.05|1150.85|1140.05|1150.85|1140.05|1
1644142020000|2022-02-06 10:07:00|1150.82|1140.02|1150.82|1140.02|1150.82|1140.02|1150.82|1140.02|1
1644142040000|2022-02-06 10:07:20|1150.93|1140.13|1150.93|1140.13|1150.93|1140.13|1150.93|1140.13|1
1644142070000|2022-02-06 10:07:50|1150.91|1140.11|1150.99|1140.19|1150.99|1140.19|1150.91|1140.11|2
1644142080000|2022-02-06 10:08:00|1150.93|1140.13|1150.93|1140.13|1150.93|1140.13|1150.93|1140.13|1
1644142090000|2022-02-06 10:08:10|1151.01|1140.21|1151.01|1140.21|1151.01|1140.21|1151.01|1140.21|1
1644142100000|2022-02-06 10:08:20|1150.9|1140.1|1150.89|1140.09|1150.9|1140.1|1150.89|1140.09|2
1644142120000|2022-02-06 10:08:40|1150.7|1139.9|1150.22|1139.42|1150.7|1139.9|1150.22|1139.42|4
1644142130000|2022-02-06 10:08:50|1150.31|1139.51|1150.04|1139.24|1150.31|1139.51|1150.04|1139.24|2
1644142140000|2022-02-06 10:09:00|1149.98|1139.18|1149.98|1139.18|1149.98|1139.18|1149.98|1139.18|1
1644142160000|2022-02-06 10:09:20|1149.97|1139.17|1150.03|1139.23|1150.03|1139.23|1149.97|1139.17|2
1644142170000|2022-02-06 10:09:30|1149.94|1139.14|1149.94|1139.14|1149.94|1139.14|1149.94|1139.14|1
1644142190000|2022-02-06 10:09:50|1149.98|1139.18|1149.29|1138.49|1149.98|1139.18|1149.29|1138.49|6
1644142210000|2022-02-06 10:10:10|1149.01|1138.21|1148.96|1138.16|1149.17|1138.37|1148.96|1138.16|3
1644142220000|2022-02-06 10:10:20|1148.93|1138.13|1148.93|1138.13|1148.93|1138.13|1148.93|1138.13|1
1644142250000|2022-02-06 10:10:50|1148.96|1138.16|1148.96|1138.16|1148.96|1138.16|1148.96|1138.16|1
1644142260000|2022-02-06 10:11:00|1148.97|1138.17|1148.97|1138.17|1148.97|1138.17|1148.97|1138.17|1
1644142270000|2022-02-06 10:11:10|1148.92|1138.12|1148.97|1138.17|1148.97|1138.17|1148.92|1138.12|2
1644142280000|2022-02-06 10:11:20|1148.92|1138.12|1148.98|1138.18|1148.98|1138.18|1148.83|1138.03|3
1644142290000|2022-02-06 10:11:30|1149.06|1138.26|1149.06|1138.26|1149.06|1138.26|1149.06|1138.26|1
1644142300000|2022-02-06 10:11:40|1149.08|1138.28|1149.86|1139.06|1149.86|1139.06|1149.08|1138.28|5
1644142310000|2022-02-06 10:11:50|1149.91|1139.11|1149.91|1139.11|1149.91|1139.11|1149.91|1139.11|1
1644142320000|2022-02-06 10:12:00|1149.92|1139.12|1149.92|1139.12|1149.92|1139.12|1149.92|1139.12|1
1644142330000|2022-02-06 10:12:10|1149.95|1139.15|1149.95|1139.15|1149.95|1139.15|1149.95|1139.15|1
1644142340000|2022-02-06 10:12:20|1149.94|1139.14|1149.94|1139.14|1149.94|1139.14|1149.94|1139.14|1
1644142350000|2022-02-06 10:12:30|1150.17|1139.37|1150.17|1139.37|1150.17|1139.37|1150.17|1139.37|1
1644142380000|2022-02-06 10:13:00|1150.15|1139.35|1150.15|1139.35|1150.15|1139.35|1150.15|1139.35|1
1644142410000|2022-02-06 10:13:30|1150.16|1139.36|1150.91|1140.11|1150.91|1140.11|1150.16|1139.36|5
1644142420000|2022-02-06 10:13:40|1150.92|1140.12|1150.92|1140.12|1150.92|1140.12|1150.92|1140.12|1
1644142440000|2022-02-06 10:14:00|1150.93|1140.13|1150.93|1140.13|1150.93|1140.13|1150.93|1140.13|1
1644142480000|2022-02-06 10:14:40|1150.94|1140.14|1150.94|1140.14|1150.94|1140.14|1150.94|1140.14|1
1644142490000|2022-02-06 10:14:50|1150.95|1140.15|1150.94|1140.14|1150.95|1140.15|1150.94|1140.14|2
1644142500000|2022-02-06 10:15:00|1150.95|1140.15|1150.95|1140.15|1150.95|1140.15|1150.95|1140.15|1
1644142510000|2022-02-06 10:15:10|1150.84|1140.04|1150.06|1139.26|1150.84|1140.04|1150.06|1139.26|4
1644142520000|2022-02-06 10:15:20|1150|1139.2|1149.86|1139.06|1150|1139.2|1149.86|1139.06|2
1644142540000|2022-02-06 10:15:40|1149.82|1139.02|1149.81|1139.01|1149.82|1139.02|1149.81|1139.01|2
1644142550000|2022-02-06 10:15:50|1149.77|1138.97|1149.77|1138.97|1149.77|1138.97|1149.77|1138.97|1
1644142560000|2022-02-06 10:16:00|1149.81|1139.01|1149.81|1139.01|1149.81|1139.01|1149.81|1139.01|1
1644142570000|2022-02-06 10:16:10|1149.82|1139.02|1149.81|1139.01|1149.82|1139.02|1149.81|1139.01|2
1644142580000|2022-02-06 10:16:20|1149.75|1138.95|1149.75|1138.95|1149.75|1138.95|1149.75|1138.95|1
1644142620000|2022-02-06 10:17:00|1149.72|1138.92|1149.71|1138.91|1149.72|1138.92|1149.71|1138.91|2
1644142630000|2022-02-06 10:17:10|1149.6|1138.8|1149.24|1138.44|1149.6|1138.8|1148.93|1138.13|7
1644142640000|2022-02-06 10:17:20|1149.15|1138.35|1148.93|1138.13|1149.15|1138.35|1148.93|1138.13|2
1644142650000|2022-02-06 10:17:30|1148.92|1138.12|1149.07|1138.27|1149.07|1138.27|1148.92|1138.12|2
1644142660000|2022-02-06 10:17:40|1148.92|1138.12|1148.89|1138.09|1148.92|1138.12|1148.89|1138.09|2
1644142670000|2022-02-06 10:17:50|1148.93|1138.13|1148.93|1138.13|1148.93|1138.13|1148.93|1138.13|1
1644142690000|2022-02-06 10:18:10|1148.89|1138.09|1148.89|1138.09|1148.89|1138.09|1148.89|1138.09|1
1644142720000|2022-02-06 10:18:40|1148.93|1138.13|1149.58|1138.78|1149.58|1138.78|1148.93|1138.13|4
1644142740000|2022-02-06 10:19:00|1149.73|1138.93|1149.73|1138.93|1149.73|1138.93|1149.73|1138.93|1
1644142750000|2022-02-06 10:19:10|1149.78|1138.98|1149.78|1138.98|1149.78|1138.98|1149.78|1138.98|1
1644142760000|2022-02-06 10:19:20|1149.73|1138.93|1149.58|1138.78|1149.73|1138.93|1149.58|1138.78|2
1644142770000|2022-02-06 10:19:30|1149.35|1138.55|1149.61|1138.81|1149.61|1138.81|1149.35|1138.55|3
1644142780000|2022-02-06 10:19:40|1149.6|1138.8|1149.6|1138.8|1149.6|1138.8|1149.6|1138.8|1
1644142800000|2022-02-06 10:20:00|1149.64|1138.84|1149.64|1138.84|1149.64|1138.84|1149.64|1138.84|1
1644142810000|2022-02-06 10:20:10|1149.76|1138.96|1149.76|1138.96|1149.76|1138.96|1149.76|1138.96|1
1644142890000|2022-02-06 10:21:30|1149.85|1139.05|1149.85|1139.05|1149.85|1139.05|1149.85|1139.05|1
1644142930000|2022-02-06 10:22:10|1149.88|1139.08|1149.73|1138.93|1149.88|1139.08|1149.73|1138.93|2
1644142940000|2022-02-06 10:22:20|1149.75|1138.95|1149.75|1138.95|1149.75|1138.95|1149.75|1138.95|1
1644142960000|2022-02-06 10:22:40|1149.9|1139.1|1149.9|1139.1|1149.9|1139.1|1149.9|1139.1|1
1644142970000|2022-02-06 10:22:50|1149.89|1139.09|1149.89|1139.09|1149.89|1139.09|1149.89|1139.09|1
1644143000000|2022-02-06 10:23:20|1149.7|1138.9|1149.74|1138.94|1149.74|1138.94|1149.7|1138.9|2
1644143020000|2022-02-06 10:23:40|1149.79|1138.99|1149.23|1138.43|1149.81|1139.01|1149.23|1138.43|5
1644143030000|2022-02-06 10:23:50|1149.37|1138.57|1148.92|1138.12|1149.37|1138.57|1148.92|1138.12|4
1644143040000|2022-02-06 10:24:00|1148.93|1138.13|1148.32|1137.52|1148.93|1138.13|1148.31|1137.51|8
1644143050000|2022-02-06 10:24:10|1148.35|1137.55|1148.1|1137.3|1148.35|1137.55|1148.1|1137.3|2
1644143060000|2022-02-06 10:24:20|1148.13|1137.33|1148.13|1137.33|1148.13|1137.33|1148.13|1137.33|1
1644143080000|2022-02-06 10:24:40|1148.14|1137.34|1146.53|1135.73|1148.14|1137.34|1146.53|1135.73|11
1644143090000|2022-02-06 10:24:50|1146.03|1135.23|1146.01|1135.21|1146.03|1135.23|1146.01|1135.21|2
1644143100000|2022-02-06 10:25:00|1145.93|1135.13|1145.29|1134.49|1146.01|1135.21|1145.29|1134.49|5
1644143110000|2022-02-06 10:25:10|1145.28|1134.48|1145.56|1134.76|1145.85|1135.05|1145.28|1134.48|8
1644143120000|2022-02-06 10:25:20|1145.38|1134.58|1144.94|1134.14|1145.38|1134.58|1144.94|1134.14|3
1644143150000|2022-02-06 10:25:50|1145.16|1134.36|1145.3|1134.5|1145.3|1134.5|1145.16|1134.36|2
1644143160000|2022-02-06 10:26:00|1145.17|1134.37|1145.92|1135.12|1145.92|1135.12|1145.17|1134.37|5
1644143180000|2022-02-06 10:26:20|1145.97|1135.17|1146.7|1135.9|1146.7|1135.9|1145.97|1135.17|3
1644143220000|2022-02-06 10:27:00|1146.76|1135.96|1147.65|1136.85|1147.65|1136.85|1146.76|1135.96|6
1644143230000|2022-02-06 10:27:10|1147.67|1136.87|1147.78|1136.98|1147.78|1136.98|1147.67|1136.87|4
1644143240000|2022-02-06 10:27:20|1147.67|1136.87|1147.78|1136.98|1147.78|1136.98|1147.67|1136.87|2
1644143250000|2022-02-06 10:27:30|1147.85|1137.05|1147.85|1137.05|1147.85|1137.05|1147.85|1137.05|1
1644143260000|2022-02-06 10:27:40|1147.86|1137.06|1147.86|1137.06|1147.86|1137.06|1147.86|1137.06|1
1644143270000|2022-02-06 10:27:50|1147.92|1137.12|1147.86|1137.06|1147.92|1137.12|1147.86|1137.06|2
1644143280000|2022-02-06 10:28:00|1148.06|1137.26|1148.6|1137.8|1148.6|1137.8|1148.06|1137.26|3
1644143290000|2022-02-06 10:28:10|1148.7|1137.9|1148.7|1137.9|1148.7|1137.9|1148.7|1137.9|1
1644143300000|2022-02-06 10:28:20|1148.74|1137.94|1148.74|1137.94|1148.74|1137.94|1148.74|1137.94|1
1644143310000|2022-02-06 10:28:30|1148.59|1137.79|1148.01|1137.21|1148.59|1137.79|1148.01|1137.21|5
1644143330000|2022-02-06 10:28:50|1148.14|1137.34|1147.95|1137.15|1148.14|1137.34|1147.95|1137.15|2
1644143340000|2022-02-06 10:29:00|1147.92|1137.12|1147.77|1136.97|1147.92|1137.12|1147.77|1136.97|3
1644143350000|2022-02-06 10:29:10|1147.76|1136.96|1147.43|1136.63|1147.76|1136.96|1147.43|1136.63|4
1644143360000|2022-02-06 10:29:20|1147.08|1136.28|1146.56|1135.76|1147.08|1136.28|1146.55|1135.75|7
1644143370000|2022-02-06 10:29:30|1146.31|1135.51|1145.15|1134.35|1146.31|1135.51|1145.15|1134.35|3
1644143380000|2022-02-06 10:29:40|1145.42|1134.62|1145.23|1134.43|1145.42|1134.62|1145.23|1134.43|2
1644143390000|2022-02-06 10:29:50|1145.21|1134.41|1145.99|1135.19|1145.99|1135.19|1145.21|1134.41|7
1644143400000|2022-02-06 10:30:00|1146.18|1135.38|1146.18|1135.38|1146.18|1135.38|1146.18|1135.38|1
1644143410000|2022-02-06 10:30:10|1146.23|1135.43|1146.15|1135.35|1146.23|1135.43|1145.93|1135.13|6
1644143420000|2022-02-06 10:30:20|1145.93|1135.13|1145.83|1135.03|1145.93|1135.13|1145.83|1135.03|2
1644143440000|2022-02-06 10:30:40|1145.8|1135|1145.8|1135|1145.8|1135|1145.8|1135|1
1644143460000|2022-02-06 10:31:00|1145.92|1135.12|1145.91|1135.11|1145.92|1135.12|1145.91|1135.11|2
1644143470000|2022-02-06 10:31:10|1145.75|1134.95|1143.7|1132.9|1145.75|1134.95|1143.7|1132.9|10
1644143480000|2022-02-06 10:31:20|1143.8|1133|1143.72|1132.92|1143.8|1133|1143.7|1132.9|4
1644143490000|2022-02-06 10:31:30|1143.62|1132.82|1143.19|1132.39|1143.66|1132.86|1143.19|1132.39|4
1644143500000|2022-02-06 10:31:40|1143.17|1132.37|1143.17|1132.37|1143.17|1132.37|1143.17|1132.37|1
1644143510000|2022-02-06 10:31:50|1143.07|1132.27|1142.87|1132.07|1143.07|1132.27|1142.85|1132.05|3
1644143520000|2022-02-06 10:32:00|1142.83|1132.03|1142.87|1132.07|1142.87|1132.07|1142.83|1132.03|2
1644143530000|2022-02-06 10:32:10|1142.84|1132.04|1142.64|1131.84|1142.84|1132.04|1142.64|1131.84|3
1644143540000|2022-02-06 10:32:20|1142.61|1131.81|1142.61|1131.81|1142.61|1131.81|1142.61|1131.81|1
1644143570000|2022-02-06 10:32:50|1142.46|1131.66|1140.16|1129.36|1142.46|1131.66|1140.16|1129.36|17
1644143580000|2022-02-06 10:33:00|1140.19|1129.39|1139.86|1129.06|1140.19|1129.39|1139.78|1128.98|6
1644143590000|2022-02-06 10:33:10|1139.9|1129.1|1139.85|1129.05|1139.9|1129.1|1139.81|1129.01|4
1644143600000|2022-02-06 10:33:20|1139.81|1129.01|1139.85|1129.05|1139.95|1129.15|1139.81|1129.01|4
1644143620000|2022-02-06 10:33:40|1139.86|1129.06|1139.86|1129.06|1139.86|1129.06|1139.86|1129.06|1
1644143640000|2022-02-06 10:34:00|1139.9|1129.1|1139.9|1129.1|1139.9|1129.1|1139.9|1129.1|1
1644143650000|2022-02-06 10:34:10|1139.8|1129|1139.36|1128.56|1139.8|1129|1139.36|1128.56|3
1644143660000|2022-02-06 10:34:20|1139.23|1128.43|1138.82|1128.02|1139.23|1128.43|1138.82|1128.02|3
1644143670000|2022-02-06 10:34:30|1138.97|1128.17|1138.8|1128|1138.97|1128.17|1138.8|1128|2
1644143680000|2022-02-06 10:34:40|1138.98|1128.18|1139.1|1128.3|1139.1|1128.3|1138.98|1128.18|3
1644143690000|2022-02-06 10:34:50|1139.17|1128.37|1139.17|1128.37|1139.17|1128.37|1139.17|1128.37|1
1644143700000|2022-02-06 10:35:00|1139.47|1128.67|1141.04|1130.24|1141.04|1130.24|1139.47|1128.67|10
1644143710000|2022-02-06 10:35:10|1140.85|1130.05|1140.61|1129.81|1140.95|1130.15|1140.61|1129.81|4
1644143720000|2022-02-06 10:35:20|1140.43|1129.63|1140.65|1129.85|1140.65|1129.85|1140.43|1129.63|3
1644143730000|2022-02-06 10:35:30|1140.82|1130.02|1140.51|1129.71|1140.82|1130.02|1140.5|1129.7|4
1644143740000|2022-02-06 10:35:40|1140.52|1129.72|1140.68|1129.88|1140.68|1129.88|1140.52|1129.72|3
1644143750000|2022-02-06 10:35:50|1140.7|1129.9|1140.7|1129.9|1140.7|1129.9|1140.7|1129.9|1
1644143760000|2022-02-06 10:36:00|1140.84|1130.04|1141.19|1130.39|1141.19|1130.39|1140.84|1130.04|4
1644143770000|2022-02-06 10:36:10|1141.24|1130.44|1141.69|1130.89|1141.72|1130.92|1141.24|1130.44|8
1644143780000|2022-02-06 10:36:20|1141.81|1131.01|1141.81|1131.01|1141.81|1131.01|1141.81|1131.01|1
1644143810000|2022-02-06 10:36:50|1141.9|1131.1|1141.9|1131.1|1141.9|1131.1|1141.9|1131.1|1
1644143820000|2022-02-06 10:37:00|1141.89|1131.09|1141.89|1131.09|1141.89|1131.09|1141.89|1131.09|1
1644143830000|2022-02-06 10:37:10|1141.86|1131.06|1141.86|1131.06|1141.86|1131.06|1141.86|1131.06|1
1644143840000|2022-02-06 10:37:20|1141.87|1131.07|1141.87|1131.07|1141.87|1131.07|1141.87|1131.07|1
1644143850000|2022-02-06 10:37:30|1141.88|1131.08|1142.09|1131.29|1142.09|1131.29|1141.88|1131.08|3
1644143860000|2022-02-06 10:37:40|1142.03|1131.23|1142.47|1131.67|1142.47|1131.67|1141.88|1131.08|6
1644143870000|2022-02-06 10:37:50|1142.62|1131.82|1142.66|1131.86|1142.66|1131.86|1142.62|1131.82|2
1644143890000|2022-02-06 10:38:10|1142.79|1131.99|1142.79|1131.99|1142.79|1131.99|1142.79|1131.99|1
1644143900000|2022-02-06 10:38:20|1142.81|1132.01|1142.81|1132.01|1142.81|1132.01|1142.81|1132.01|1
1644143920000|2022-02-06 10:38:40|1142.79|1131.99|1142.59|1131.79|1142.79|1131.99|1142.59|1131.79|2
1644143940000|2022-02-06 10:39:00|1142.49|1131.69|1142.49|1131.69|1142.49|1131.69|1142.49|1131.69|1
1644143950000|2022-02-06 10:39:10|1142.77|1131.97|1142.79|1131.99|1142.79|1131.99|1142.77|1131.97|2
1644143960000|2022-02-06 10:39:20|1142.71|1131.91|1142.71|1131.91|1142.71|1131.91|1142.71|1131.91|1
1644143970000|2022-02-06 10:39:30|1142.75|1131.95|1142.03|1131.23|1142.75|1131.95|1142.03|1131.23|4
1644143980000|2022-02-06 10:39:40|1141.89|1131.09|1141.89|1131.09|1141.89|1131.09|1141.89|1131.09|1
1644143990000|2022-02-06 10:39:50|1141.78|1130.98|1141.78|1130.98|1141.78|1130.98|1141.78|1130.98|1
1644144020000|2022-02-06 10:40:20|1141.87|1131.07|1141.87|1131.07|1141.87|1131.07|1141.87|1131.07|1
1644144040000|2022-02-06 10:40:40|1141.82|1131.02|1141.82|1131.02|1141.82|1131.02|1141.82|1131.02|1
1644144060000|2022-02-06 10:41:00|1141.8|1131|1141.8|1131|1141.8|1131|1141.8|1131|1
1644144070000|2022-02-06 10:41:10|1141.92|1131.12|1141.91|1131.11|1141.92|1131.12|1141.91|1131.11|2
1644144120000|2022-02-06 10:42:00|1141.9|1131.1|1141.9|1131.1|1141.9|1131.1|1141.9|1131.1|1
1644144140000|2022-02-06 10:42:20|1141.91|1131.11|1142.33|1131.53|1142.33|1131.53|1141.91|1131.11|3
1644144150000|2022-02-06 10:42:30|1142.46|1131.66|1142.38|1131.58|1142.46|1131.66|1142.38|1131.58|2
1644144160000|2022-02-06 10:42:40|1142.49|1131.69|1142.49|1131.69|1142.49|1131.69|1142.49|1131.69|1
1644144170000|2022-02-06 10:42:50|1142.48|1131.68|1142.87|1132.07|1142.87|1132.07|1142.48|1131.68|3
1644144190000|2022-02-06 10:43:10|1142.86|1132.06|1142.49|1131.69|1142.86|1132.06|1142.49|1131.69|2
1644144200000|2022-02-06 10:43:20|1142.51|1131.71|1142.51|1131.71|1142.51|1131.71|1142.51|1131.71|1
1644144220000|2022-02-06 10:43:40|1142.58|1131.78|1142.42|1131.62|1142.58|1131.78|1142.42|1131.62|2
1644144240000|2022-02-06 10:44:00|1142.45|1131.65|1142.45|1131.65|1142.45|1131.65|1142.45|1131.65|1
1644144250000|2022-02-06 10:44:10|1142.22|1131.42|1142.1|1131.3|1142.22|1131.42|1142.1|1131.3|2
1644144260000|2022-02-06 10:44:20|1141.95|1131.15|1140.84|1130.04|1141.95|1131.15|1140.84|1130.04|5
1644144270000|2022-02-06 10:44:30|1140.72|1129.92|1140.72|1129.92|1140.72|1129.92|1140.72|1129.92|1
1644144280000|2022-02-06 10:44:40|1140.71|1129.91|1139.98|1129.18|1140.71|1129.91|1139.98|1129.18|4
1644144290000|2022-02-06 10:44:50|1139.95|1129.15|1139.95|1129.15|1139.95|1129.15|1139.95|1129.15|1
1644144300000|2022-02-06 10:45:00|1140.17|1129.37|1139.91|1129.11|1140.17|1129.37|1139.91|1129.11|3
1644144310000|2022-02-06 10:45:10|1139.94|1129.14|1139.94|1129.14|1139.94|1129.14|1139.94|1129.14|1
1644144320000|2022-02-06 10:45:20|1140|1129.2|1140.01|1129.21|1140.01|1129.21|1140|1129.2|2
1644144360000|2022-02-06 10:46:00|1140|1129.2|1140|1129.2|1140|1129.2|1140|1129.2|1
1644144380000|2022-02-06 10:46:20|1140.08|1129.28|1140|1129.2|1140.08|1129.28|1140|1129.2|2
1644144400000|2022-02-06 10:46:40|1140.04|1129.24|1140.04|1129.24|1140.04|1129.24|1140.04|1129.24|1
1644144440000|2022-02-06 10:47:20|1139.9|1129.1|1139.93|1129.13|1139.93|1129.13|1139.9|1129.1|2
1644144460000|2022-02-06 10:47:40|1140|1129.2|1140|1129.2|1140|1129.2|1140|1129.2|1
1644144470000|2022-02-06 10:47:50|1140.23|1129.43|1140|1129.2|1140.23|1129.43|1140|1129.2|2
1644144480000|2022-02-06 10:48:00|1139.95|1129.15|1139.42|1128.62|1139.95|1129.15|1139.42|1128.62|6
1644144490000|2022-02-06 10:48:10|1139.11|1128.31|1138.77|1127.97|1139.11|1128.31|1138.77|1127.97|4
1644144500000|2022-02-06 10:48:20|1138.76|1127.96|1137.92|1127.12|1138.76|1127.96|1137.92|1127.12|7
1644144520000|2022-02-06 10:48:40|1137.81|1127.01|1138.01|1127.21|1138.01|1127.21|1137.81|1127.01|5
1644144530000|2022-02-06 10:48:50|1138.04|1127.24|1138.62|1127.82|1138.62|1127.82|1138.04|1127.24|5
1644144540000|2022-02-06 10:49:00|1138.66|1127.86|1138.66|1127.86|1138.66|1127.86|1138.66|1127.86|1
1644144550000|2022-02-06 10:49:10|1138.67|1127.87|1138.67|1127.87|1138.67|1127.87|1138.67|1127.87|1
1644144580000|2022-02-06 10:49:40|1138.75|1127.95|1138.75|1127.95|1138.89|1128.09|1138.75|1127.95|5
1644144590000|2022-02-06 10:49:50|1138.76|1127.96|1138.84|1128.04|1138.84|1128.04|1138.76|1127.96|2
1644144600000|2022-02-06 10:50:00|1138.86|1128.06|1138.87|1128.07|1138.87|1128.07|1138.86|1128.06|2
1644144610000|2022-02-06 10:50:10|1138.97|1128.17|1139.58|1128.78|1139.58|1128.78|1138.97|1128.17|5
1644144620000|2022-02-06 10:50:20|1139.57|1128.77|1139.58|1128.78|1139.66|1128.86|1139.57|1128.77|4
1644144660000|2022-02-06 10:51:00|1139.82|1129.02|1139.82|1129.02|1139.82|1129.02|1139.82|1129.02|1
1644144690000|2022-02-06 10:51:30|1139.91|1129.11|1139.91|1129.11|1139.91|1129.11|1139.91|1129.11|1
1644144700000|2022-02-06 10:51:40|1139.8|1129|1139.42|1128.62|1139.8|1129|1139.42|1128.62|4
1644144710000|2022-02-06 10:51:50|1139.07|1128.27|1139.07|1128.27|1139.07|1128.27|1139.07|1128.27|1
1644144720000|2022-02-06 10:52:00|1139.29|1128.49|1139.22|1128.42|1139.35|1128.55|1139.22|1128.42|3
1644144750000|2022-02-06 10:52:30|1139.19|1128.39|1139.19|1128.39|1139.19|1128.39|1139.19|1128.39|1
1644144770000|2022-02-06 10:52:50|1139.31|1128.51|1139.19|1128.39|1139.31|1128.51|1139.19|1128.39|2
1644144780000|2022-02-06 10:53:00|1139.12|1128.32|1139.19|1128.39|1139.19|1128.39|1138.9|1128.1|4
1644144790000|2022-02-06 10:53:10|1139.28|1128.48|1139.28|1128.48|1139.28|1128.48|1139.28|1128.48|1
1644144800000|2022-02-06 10:53:20|1139.29|1128.49|1139.64|1128.84|1139.64|1128.84|1139.29|1128.49|3
1644144810000|2022-02-06 10:53:30|1139.69|1128.89|1140.01|1129.21|1140.01|1129.21|1139.69|1128.89|3
1644144820000|2022-02-06 10:53:40|1139.82|1129.02|1139.69|1128.89|1139.82|1129.02|1139.69|1128.89|2
1644144830000|2022-02-06 10:53:50|1139.72|1128.92|1139.56|1128.76|1139.72|1128.92|1139.56|1128.76|3
1644144840000|2022-02-06 10:54:00|1139.25|1128.45|1139.25|1128.45|1139.25|1128.45|1139.25|1128.45|1
1644144860000|2022-02-06 10:54:20|1139.15|1128.35|1139.28|1128.48|1139.28|1128.48|1139.15|1128.35|3
1644144870000|2022-02-06 10:54:30|1139.2|1128.4|1138.96|1128.16|1139.2|1128.4|1138.96|1128.16|3
1644144880000|2022-02-06 10:54:40|1138.92|1128.12|1139.11|1128.31|1139.11|1128.31|1138.92|1128.12|3
1644144890000|2022-02-06 10:54:50|1139.2|1128.4|1139.2|1128.4|1139.2|1128.4|1139.2|1128.4|1
1644144900000|2022-02-06 10:55:00|1139.22|1128.42|1139.22|1128.42|1139.22|1128.42|1139.22|1128.42|1
1644144910000|2022-02-06 10:55:10|1139.17|1128.37|1139.17|1128.37|1139.17|1128.37|1139.17|1128.37|1
1644144930000|2022-02-06 10:55:30|1139.06|1128.26|1139.06|1128.26|1139.06|1128.26|1139.06|1128.26|1
1644144940000|2022-02-06 10:55:40|1139.29|1128.49|1139.2|1128.4|1139.29|1128.49|1139.2|1128.4|2
1644144950000|2022-02-06 10:55:50|1139.28|1128.48|1139.28|1128.48|1139.28|1128.48|1139.28|1128.48|1
1644144970000|2022-02-06 10:56:10|1139.35|1128.55|1139.35|1128.55|1139.35|1128.55|1139.35|1128.55|1
1644145040000|2022-02-06 10:57:20|1139.28|1128.48|1139.28|1128.48|1139.28|1128.48|1139.28|1128.48|1
1644145060000|2022-02-06 10:57:40|1139.12|1128.32|1138.97|1128.17|1139.12|1128.32|1138.97|1128.17|2
1644145070000|2022-02-06 10:57:50|1138.93|1128.13|1138.93|1128.13|1138.93|1128.13|1138.93|1128.13|1
1644145080000|2022-02-06 10:58:00|1138.77|1127.97|1138.91|1128.11|1138.91|1128.11|1138.77|1127.97|2
1644145100000|2022-02-06 10:58:20|1138.92|1128.12|1138.79|1127.99|1138.92|1128.12|1138.79|1127.99|2
1644145110000|2022-02-06 10:58:30|1138.55|1127.75|1138.55|1127.75|1138.55|1127.75|1138.55|1127.75|1
1644145120000|2022-02-06 10:58:40|1138.72|1127.92|1138.06|1127.26|1138.72|1127.92|1138.06|1127.26|4
1644145130000|2022-02-06 10:58:50|1138.04|1127.24|1138.04|1127.24|1138.04|1127.24|1138.04|1127.24|1
1644145140000|2022-02-06 10:59:00|1138.2|1127.4|1138.35|1127.55|1138.35|1127.55|1138.2|1127.4|2
1644145170000|2022-02-06 10:59:30|1138.48|1127.68|1138.48|1127.68|1138.48|1127.68|1138.48|1127.68|1
1644145180000|2022-02-06 10:59:40|1138.38|1127.58|1138.38|1127.58|1138.38|1127.58|1138.38|1127.58|1
1644145200000|2022-02-06 11:00:00|1138.47|1127.67|1138.47|1127.67|1138.47|1127.67|1138.47|1127.67|1
1644145240000|2022-02-06 11:00:40|1138.53|1127.73|1138.53|1127.73|1138.53|1127.73|1138.53|1127.73|1
1644145250000|2022-02-06 11:00:50|1138.61|1127.81|1138.61|1127.81|1138.61|1127.81|1138.61|1127.81|1
1644145260000|2022-02-06 11:01:00|1138.62|1127.82|1138.62|1127.82|1138.63|1127.83|1138.62|1127.82|3
1644145270000|2022-02-06 11:01:10|1138.6|1127.8|1139.05|1128.25|1139.05|1128.25|1138.58|1127.78|5
1644145290000|2022-02-06 11:01:30|1139.23|1128.43|1139.23|1128.43|1139.23|1128.43|1139.23|1128.43|1
1644145300000|2022-02-06 11:01:40|1139.01|1128.21|1139.09|1128.29|1139.09|1128.29|1139.01|1128.21|2
1644145310000|2022-02-06 11:01:50|1139.15|1128.35|1139.15|1128.35|1139.15|1128.35|1139.15|1128.35|1
1644145320000|2022-02-06 11:02:00|1139.3|1128.5|1139.54|1128.74|1139.54|1128.74|1139.3|1128.5|3
1644145330000|2022-02-06 11:02:10|1139.85|1129.05|1139.93|1129.13|1139.93|1129.13|1139.85|1129.05|5
1644145340000|2022-02-06 11:02:20|1140.07|1129.27|1140.89|1130.09|1140.89|1130.09|1139.93|1129.13|8
1644145350000|2022-02-06 11:02:30|1141.01|1130.21|1141.01|1130.21|1141.01|1130.21|1141.01|1130.21|1
1644145360000|2022-02-06 11:02:40|1141.03|1130.23|1140.74|1129.94|1141.03|1130.23|1140.74|1129.94|8
1644145370000|2022-02-06 11:02:50|1140.66|1129.86|1140.15|1129.35|1140.66|1129.86|1140.15|1129.35|5
1644145380000|2022-02-06 11:03:00|1140.14|1129.34|1140.13|1129.33|1140.14|1129.34|1140.13|1129.33|2
1644145390000|2022-02-06 11:03:10|1140.08|1129.28|1139.88|1129.08|1140.08|1129.28|1139.88|1129.08|3
1644145400000|2022-02-06 11:03:20|1139.63|1128.83|1139.44|1128.64|1139.63|1128.83|1139.2|1128.4|5
1644145410000|2022-02-06 11:03:30|1139.39|1128.59|1139.36|1128.56|1139.39|1128.59|1139.36|1128.56|2
1644145430000|2022-02-06 11:03:50|1139.2|1128.4|1139.05|1128.25|1139.2|1128.4|1139.05|1128.25|2
1644145440000|2022-02-06 11:04:00|1139.06|1128.26|1138.76|1127.96|1139.06|1128.26|1138.76|1127.96|3
1644145450000|2022-02-06 11:04:10|1138.51|1127.71|1138.38|1127.58|1138.51|1127.71|1138.38|1127.58|3
1644145460000|2022-02-06 11:04:20|1138.26|1127.46|1137.99|1127.19|1138.26|1127.46|1137.99|1127.19|2
1644145480000|2022-02-06 11:04:40|1138.26|1127.46|1138.18|1127.38|1138.38|1127.58|1138.18|1127.38|3
1644145500000|2022-02-06 11:05:00|1138.15|1127.35|1138.15|1127.35|1138.15|1127.35|1138.15|1127.35|1
1644145510000|2022-02-06 11:05:10|1138.27|1127.47|1138.27|1127.47|1138.27|1127.47|1138.27|1127.47|1
1644145530000|2022-02-06 11:05:30|1138.22|1127.42|1138.22|1127.42|1138.22|1127.42|1138.22|1127.42|1
1644145560000|2022-02-06 11:06:00|1138.15|1127.35|1137.65|1126.85|1138.15|1127.35|1137.62|1126.82|6
1644145570000|2022-02-06 11:06:10|1137.66|1126.86|1137.66|1126.86|1137.66|1126.86|1137.66|1126.86|1
1644145600000|2022-02-06 11:06:40|1137.52|1126.72|1137.52|1126.72|1137.52|1126.72|1137.52|1126.72|1
1644145610000|2022-02-06 11:06:50|1137.44|1126.64|1137|1126.2|1137.44|1126.64|1137|1126.2|4
1644145620000|2022-02-06 11:07:00|1136.98|1126.18|1137.22|1126.42|1137.22|1126.42|1136.98|1126.18|3
1644145640000|2022-02-06 11:07:20|1137.3|1126.5|1137.3|1126.5|1137.3|1126.5|1137.3|1126.5|1
1644145650000|2022-02-06 11:07:30|1137.29|1126.49|1137.29|1126.49|1137.29|1126.49|1137.29|1126.49|1
1644145660000|2022-02-06 11:07:40|1137.3|1126.5|1137.3|1126.5|1137.3|1126.5|1137.3|1126.5|1
1644145670000|2022-02-06 11:07:50|1137.22|1126.42|1137.19|1126.39|1137.22|1126.42|1137.19|1126.39|2
1644145680000|2022-02-06 11:08:00|1137.23|1126.43|1137.23|1126.43|1137.23|1126.43|1137.23|1126.43|1
1644145690000|2022-02-06 11:08:10|1137.12|1126.32|1137.15|1126.35|1137.15|1126.35|1137.12|1126.32|2
1644145710000|2022-02-06 11:08:30|1137.1|1126.3|1136.92|1126.12|1137.1|1126.3|1136.92|1126.12|2
1644145720000|2022-02-06 11:08:40|1137.15|1126.35|1137.15|1126.35|1137.15|1126.35|1137.15|1126.35|1
1644145750000|2022-02-06 11:09:10|1137.1|1126.3|1137.06|1126.26|1137.1|1126.3|1136.92|1126.12|4
1644145760000|2022-02-06 11:09:20|1137.13|1126.33|1137.12|1126.32|1137.13|1126.33|1137.12|1126.32|2
1644145770000|2022-02-06 11:09:30|1137.05|1126.25|1136.85|1126.05|1137.05|1126.25|1136.85|1126.05|3
1644145780000|2022-02-06 11:09:40|1136.83|1126.03|1136.28|1125.48|1136.83|1126.03|1136.28|1125.48|6
1644145790000|2022-02-06 11:09:50|1136.19|1125.39|1135.67|1124.87|1136.19|1125.39|1135.67|1124.87|6
1644145800000|2022-02-06 11:10:00|1135.5|1124.7|1135.54|1124.74|1135.55|1124.75|1135.1|1124.3|7
1644145810000|2022-02-06 11:10:10|1135.61|1124.81|1136.1|1125.3|1136.1|1125.3|1135.61|1124.81|4
1644145820000|2022-02-06 11:10:20|1136.3|1125.5|1136.71|1125.91|1136.97|1126.17|1136.3|1125.5|12
1644145830000|2022-02-06 11:10:30|1136.84|1126.04|1136.61|1125.81|1136.84|1126.04|1136.61|1125.81|2
1644145850000|2022-02-06 11:10:50|1136.58|1125.78|1136.47|1125.67|1136.58|1125.78|1136.47|1125.67|2
1644145860000|2022-02-06 11:11:00|1136.51|1125.71|1136.76|1125.96|1136.76|1125.96|1136.48|1125.68|3
1644145870000|2022-02-06 11:11:10|1136.77|1125.97|1136.77|1125.97|1136.77|1125.97|1136.77|1125.97|1
1644145880000|2022-02-06 11:11:20|1136.92|1126.12|1137.06|1126.26|1137.06|1126.26|1136.92|1126.12|3
1644145900000|2022-02-06 11:11:40|1137.19|1126.39|1137.36|1126.56|1137.36|1126.56|1137.19|1126.39|2
1644145910000|2022-02-06 11:11:50|1137.31|1126.51|1137.31|1126.51|1137.31|1126.51|1137.31|1126.51|1
1644145930000|2022-02-06 11:12:10|1137.39|1126.59|1137.47|1126.67|1137.47|1126.67|1137.39|1126.59|2
1644145950000|2022-02-06 11:12:30|1137.39|1126.59|1137.39|1126.59|1137.39|1126.59|1137.39|1126.59|1
1644145980000|2022-02-06 11:13:00|1137.27|1126.47|1136.84|1126.04|1137.27|1126.47|1136.84|1126.04|4
1644145990000|2022-02-06 11:13:10|1136.59|1125.79|1136.59|1125.79|1136.59|1125.79|1136.59|1125.79|1
1644146010000|2022-02-06 11:13:30|1136.66|1125.86|1136.75|1125.95|1136.75|1125.95|1136.66|1125.86|2
1644146040000|2022-02-06 11:14:00|1136.57|1125.77|1136.52|1125.72|1136.57|1125.77|1136.52|1125.72|2
1644146060000|2022-02-06 11:14:20|1136.49|1125.69|1136.49|1125.69|1136.49|1125.69|1136.49|1125.69|1
1644146070000|2022-02-06 11:14:30|1136.5|1125.7|1136.52|1125.72|1136.52|1125.72|1136.5|1125.7|2
1644146080000|2022-02-06 11:14:40|1136.51|1125.71|1136.56|1125.76|1136.56|1125.76|1136.51|1125.71|2
1644146100000|2022-02-06 11:15:00|1136.51|1125.71|1136.51|1125.71|1136.51|1125.71|1136.51|1125.71|1
1644146110000|2022-02-06 11:15:10|1136.53|1125.73|1137.2|1126.4|1137.2|1126.4|1136.53|1125.73|5
1644146120000|2022-02-06 11:15:20|1137.56|1126.76|1137.56|1126.76|1137.56|1126.76|1137.56|1126.76|1
1644146130000|2022-02-06 11:15:30|1137.79|1126.99|1138.13|1127.33|1138.13|1127.33|1137.79|1126.99|7
1644146140000|2022-02-06 11:15:40|1138.18|1127.38|1138.9|1128.1|1138.9|1128.1|1138.18|1127.38|7
1644146150000|2022-02-06 11:15:50|1139.11|1128.31|1138.92|1128.12|1139.11|1128.31|1138.91|1128.11|4
1644146160000|2022-02-06 11:16:00|1138.76|1127.96|1138.75|1127.95|1138.76|1127.96|1138.75|1127.95|2
1644146170000|2022-02-06 11:16:10|1138.71|1127.91|1138.71|1127.91|1138.71|1127.91|1138.71|1127.91|1
1644146190000|2022-02-06 11:16:30|1138.57|1127.77|1137.78|1126.98|1138.67|1127.87|1137.78|1126.98|8
1644146200000|2022-02-06 11:16:40|1137.83|1127.03|1137.84|1127.04|1137.84|1127.04|1137.83|1127.03|2
1644146210000|2022-02-06 11:16:50|1137.82|1127.02|1137.82|1127.02|1137.82|1127.02|1137.82|1127.02|1
1644146220000|2022-02-06 11:17:00|1137.8|1127|1137.8|1127|1137.8|1127|1137.8|1127|1
1644146230000|2022-02-06 11:17:10|1137.66|1126.86|1137.65|1126.85|1137.66|1126.86|1137.41|1126.61|3
1644146240000|2022-02-06 11:17:20|1137.41|1126.61|1137.65|1126.85|1137.65|1126.85|1137.41|1126.61|2
1644146260000|2022-02-06 11:17:40|1137.27|1126.47|1137.56|1126.76|1137.56|1126.76|1137.27|1126.47|2
1644146270000|2022-02-06 11:17:50|1137.78|1126.98|1137.41|1126.61|1137.78|1126.98|1137.41|1126.61|3
1644146280000|2022-02-06 11:18:00|1137.11|1126.31|1136.67|1125.87|1137.11|1126.31|1136.67|1125.87|4
1644146320000|2022-02-06 11:18:40|1136.52|1125.72|1136.52|1125.72|1136.52|1125.72|1136.52|1125.72|1
1644146350000|2022-02-06 11:19:10|1136.41|1125.61|1136.41|1125.61|1136.41|1125.61|1136.41|1125.61|1
1644146360000|2022-02-06 11:19:20|1136.38|1125.58|1136.38|1125.58|1136.38|1125.58|1136.38|1125.58|1
1644146370000|2022-02-06 11:19:30|1136.41|1125.61|1136.41|1125.61|1136.41|1125.61|1136.41|1125.61|1
1644146400000|2022-02-06 11:20:00|1136.38|1125.58|1136.23|1125.43|1136.38|1125.58|1136.23|1125.43|2
1644146420000|2022-02-06 11:20:20|1136.43|1125.63|1136.43|1125.63|1136.43|1125.63|1136.43|1125.63|1
1644146430000|2022-02-06 11:20:30|1136.42|1125.62|1136.42|1125.62|1136.42|1125.62|1136.42|1125.62|1
1644146460000|2022-02-06 11:21:00|1136.34|1125.54|1136.34|1125.54|1136.34|1125.54|1136.34|1125.54|1
1644146480000|2022-02-06 11:21:20|1136.44|1125.64|1137.4|1126.6|1137.4|1126.6|1136.44|1125.64|5
1644146500000|2022-02-06 11:21:40|1137.18|1126.38|1137.24|1126.44|1137.24|1126.44|1137.18|1126.38|2
1644146510000|2022-02-06 11:21:50|1137.14|1126.34|1137.16|1126.36|1137.16|1126.36|1137.14|1126.34|2
1644146520000|2022-02-06 11:22:00|1137.36|1126.56|1137.44|1126.64|1137.44|1126.64|1137.36|1126.56|2
1644146540000|2022-02-06 11:22:20|1137.48|1126.68|1137.97|1127.17|1137.97|1127.17|1137.48|1126.68|6
1644146550000|2022-02-06 11:22:30|1138.08|1127.28|1138.19|1127.39|1138.19|1127.39|1138.08|1127.28|2
1644146560000|2022-02-06 11:22:40|1138.47|1127.67|1138.47|1127.67|1138.47|1127.67|1138.47|1127.67|1
1644146570000|2022-02-06 11:22:50|1138.42|1127.62|1138.42|1127.62|1138.42|1127.62|1138.42|1127.62|1
1644146580000|2022-02-06 11:23:00|1138.47|1127.67|1138.47|1127.67|1138.47|1127.67|1138.47|1127.67|1
1644146590000|2022-02-06 11:23:10|1138.56|1127.76|1138.56|1127.76|1138.56|1127.76|1138.56|1127.76|1
1644146600000|2022-02-06 11:23:20|1138.63|1127.83|1138.63|1127.83|1138.63|1127.83|1138.63|1127.83|1
1644146610000|2022-02-06 11:23:30|1138.64|1127.84|1138.59|1127.79|1138.64|1127.84|1138.59|1127.79|2
1644146620000|2022-02-06 11:23:40|1138.6|1127.8|1138.6|1127.8|1138.6|1127.8|1138.6|1127.8|1
1644146630000|2022-02-06 11:23:50|1138.75|1127.95|1139.26|1128.46|1139.26|1128.46|1138.75|1127.95|5
1644146640000|2022-02-06 11:24:00|1139.32|1128.52|1139.32|1128.52|1139.32|1128.52|1139.32|1128.52|1
1644146650000|2022-02-06 11:24:10|1139.27|1128.47|1139.27|1128.47|1139.27|1128.47|1139.27|1128.47|1
1644146660000|2022-02-06 11:24:20|1139.15|1128.35|1138.82|1128.02|1139.4|1128.6|1138.82|1128.02|6
1644146680000|2022-02-06 11:24:40|1138.81|1128.01|1138.81|1128.01|1138.81|1128.01|1138.81|1128.01|1
1644146690000|2022-02-06 11:24:50|1138.8|1128|1138.8|1128|1138.8|1128|1138.8|1128|1
1644146700000|2022-02-06 11:25:00|1138.83|1128.03|1138.83|1128.03|1138.83|1128.03|1138.83|1128.03|1
1644146720000|2022-02-06 11:25:20|1139.02|1128.22|1138.95|1128.15|1139.04|1128.24|1138.95|1128.15|3
1644146730000|2022-02-06 11:25:30|1138.87|1128.07|1139.08|1128.28|1139.08|1128.28|1138.87|1128.07|3
1644146740000|2022-02-06 11:25:40|1139.25|1128.45|1139.11|1128.31|1139.25|1128.45|1139.1|1128.3|3
1644146810000|2022-02-06 11:26:50|1139.26|1128.46|1139.11|1128.31|1139.26|1128.46|1139.11|1128.31|2
1644146820000|2022-02-06 11:27:00|1139.08|1128.28|1138.86|1128.06|1139.08|1128.28|1138.86|1128.06|3
1644146860000|2022-02-06 11:27:40|1138.91|1128.11|1138.91|1128.11|1138.91|1128.11|1138.91|1128.11|1
1644146870000|2022-02-06 11:27:50|1138.92|1128.12|1138.92|1128.12|1138.92|1128.12|1138.92|1128.12|1
1644146920000|2022-02-06 11:28:40|1138.94|1128.14|1138.94|1128.14|1138.94|1128.14|1138.94|1128.14|1
1644146960000|2022-02-06 11:29:20|1138.88|1128.08|1138.7|1127.9|1138.88|1128.08|1138.64|1127.84|6
1644147000000|2022-02-06 11:30:00|1138.74|1127.94|1138.74|1127.94|1138.74|1127.94|1138.74|1127.94|1
1644147070000|2022-02-06 11:31:10|1138.7|1127.9|1138.77|1127.97|1138.77|1127.97|1138.7|1127.9|2
1644147080000|2022-02-06 11:31:20|1138.8|1128|1138.7|1127.9|1138.84|1128.04|1138.7|1127.9|3
1644147090000|2022-02-06 11:31:30|1138.49|1127.69|1138.24|1127.44|1138.49|1127.69|1138.2|1127.4|4
1644147100000|2022-02-06 11:31:40|1138.2|1127.4|1138.2|1127.4|1138.2|1127.4|1138.2|1127.4|1
1644147110000|2022-02-06 11:31:50|1138.14|1127.34|1137.56|1126.76|1138.14|1127.34|1137.56|1126.76|8
1644147120000|2022-02-06 11:32:00|1137.15|1126.35|1136.16|1125.36|1137.15|1126.35|1136.16|1125.36|8
1644147130000|2022-02-06 11:32:10|1135.88|1125.08|1135.83|1125.03|1135.88|1125.08|1135.83|1125.03|2
1644147140000|2022-02-06 11:32:20|1135.88|1125.08|1136.14|1125.34|1136.14|1125.34|1135.88|1125.08|3
1644147150000|2022-02-06 11:32:30|1136.34|1125.54|1136.35|1125.55|1136.35|1125.55|1136.34|1125.54|2
1644147170000|2022-02-06 11:32:50|1136.44|1125.64|1136.44|1125.64|1136.44|1125.64|1136.44|1125.64|1
1644147190000|2022-02-06 11:33:10|1136.38|1125.58|1136.38|1125.58|1136.38|1125.58|1136.38|1125.58|1
1644147200000|2022-02-06 11:33:20|1136.44|1125.64|1137.03|1126.23|1137.08|1126.28|1136.44|1125.64|6
1644147210000|2022-02-06 11:33:30|1137.33|1126.53|1137.33|1126.53|1137.33|1126.53|1137.33|1126.53|1
1644147230000|2022-02-06 11:33:50|1137.36|1126.56|1137.36|1126.56|1137.36|1126.56|1137.36|1126.56|1
1644147240000|2022-02-06 11:34:00|1137.25|1126.45|1137.25|1126.45|1137.25|1126.45|1137.25|1126.45|1
1644147250000|2022-02-06 11:34:10|1137.21|1126.41|1137.21|1126.41|1137.21|1126.41|1137.21|1126.41|1
1644147260000|2022-02-06 11:34:20|1137.35|1126.55|1137.35|1126.55|1137.35|1126.55|1137.35|1126.55|1
1644147280000|2022-02-06 11:34:40|1137.21|1126.41|1137.21|1126.41|1137.21|1126.41|1137.21|1126.41|1
1644147290000|2022-02-06 11:34:50|1137.35|1126.55|1137.35|1126.55|1137.35|1126.55|1137.35|1126.55|1
1644147300000|2022-02-06 11:35:00|1137.21|1126.41|1137.21|1126.41|1137.21|1126.41|1137.21|1126.41|1
1644147310000|2022-02-06 11:35:10|1137.28|1126.48|1137.28|1126.48|1137.28|1126.48|1137.28|1126.48|1
1644147330000|2022-02-06 11:35:30|1137.3|1126.5|1137.3|1126.5|1137.3|1126.5|1137.3|1126.5|1
1644147350000|2022-02-06 11:35:50|1137.36|1126.56|1138.18|1127.38|1138.18|1127.38|1137.36|1126.56|3
1644147360000|2022-02-06 11:36:00|1138.2|1127.4|1138.69|1127.89|1138.69|1127.89|1138.2|1127.4|4
1644147370000|2022-02-06 11:36:10|1138.84|1128.04|1138.84|1128.04|1138.84|1128.04|1138.66|1127.86|5
1644147380000|2022-02-06 11:36:20|1138.95|1128.15|1138.95|1128.15|1138.95|1128.15|1138.95|1128.15|1
1644147390000|2022-02-06 11:36:30|1138.84|1128.04|1138.54|1127.74|1138.84|1128.04|1138.54|1127.74|4
1644147400000|2022-02-06 11:36:40|1138.62|1127.82|1138.49|1127.69|1138.62|1127.82|1138.49|1127.69|2
1644147410000|2022-02-06 11:36:50|1138.51|1127.71|1138.51|1127.71|1138.51|1127.71|1138.51|1127.71|1
1644147420000|2022-02-06 11:37:00|1138.52|1127.72|1138.52|1127.72|1138.52|1127.72|1138.52|1127.72|1
1644147430000|2022-02-06 11:37:10|1138.62|1127.82|1138.75|1127.95|1138.75|1127.95|1138.62|1127.82|2
1644147440000|2022-02-06 11:37:20|1139.18|1128.38|1139.26|1128.46|1139.26|1128.46|1139.12|1128.32|3
1644147450000|2022-02-06 11:37:30|1139.59|1128.79|1139.75|1128.95|1139.75|1128.95|1139.59|1128.79|2
1644147460000|2022-02-06 11:37:40|1139.79|1128.99|1139.79|1128.99|1139.79|1128.99|1139.79|1128.99|1
1644147470000|2022-02-06 11:37:50|1139.67|1128.87|1138.97|1128.17|1139.67|1128.87|1138.97|1128.17|3
1644147480000|2022-02-06 11:38:00|1138.98|1128.18|1138.97|1128.17|1138.98|1128.18|1138.97|1128.17|2
1644147490000|2022-02-06 11:38:10|1139.09|1128.29|1139.09|1128.29|1139.15|1128.35|1139.09|1128.29|3
1644147500000|2022-02-06 11:38:20|1139.24|1128.44|1139.52|1128.72|1139.52|1128.72|1139.24|1128.44|3
1644147510000|2022-02-06 11:38:30|1139.61|1128.81|1139.17|1128.37|1139.61|1128.81|1139.17|1128.37|3
1644147520000|2022-02-06 11:38:40|1139.23|1128.43|1139.18|1128.38|1139.23|1128.43|1139.18|1128.38|2
1644147540000|2022-02-06 11:39:00|1139.08|1128.28|1139.08|1128.28|1139.08|1128.28|1139.08|1128.28|1
1644147550000|2022-02-06 11:39:10|1139.11|1128.31|1139.11|1128.31|1139.11|1128.31|1139.11|1128.31|1
1644147570000|2022-02-06 11:39:30|1138.93|1128.13|1138.93|1128.13|1138.93|1128.13|1138.93|1128.13|1
1644147580000|2022-02-06 11:39:40|1138.86|1128.06|1138.86|1128.06|1138.86|1128.06|1138.86|1128.06|1
1644147590000|2022-02-06 11:39:50|1138.9|1128.1|1138.9|1128.1|1138.9|1128.1|1138.9|1128.1|1
1644147600000|2022-02-06 11:40:00|1138.87|1128.07|1138.87|1128.07|1138.87|1128.07|1138.87|1128.07|1
1644147640000|2022-02-06 11:40:40|1138.99|1128.19|1139.23|1128.43|1139.23|1128.43|1138.99|1128.19|2
1644147650000|2022-02-06 11:40:50|1139.35|1128.55|1139.37|1128.57|1139.37|1128.57|1139.35|1128.55|3
1644147680000|2022-02-06 11:41:20|1139.44|1128.64|1139.44|1128.64|1139.44|1128.64|1139.44|1128.64|1
1644147690000|2022-02-06 11:41:30|1139.26|1128.46|1139.45|1128.65|1139.45|1128.65|1139.26|1128.46|2
1644147700000|2022-02-06 11:41:40|1139.42|1128.62|1139.42|1128.62|1139.42|1128.62|1139.42|1128.62|1
1644147720000|2022-02-06 11:42:00|1139.52|1128.72|1139.53|1128.73|1139.53|1128.73|1139.52|1128.72|2
1644147740000|2022-02-06 11:42:20|1139.51|1128.71|1139.94|1129.14|1139.94|1129.14|1139.51|1128.71|4
1644147760000|2022-02-06 11:42:40|1140.13|1129.33|1139.9|1129.1|1140.13|1129.33|1139.9|1129.1|3
1644147770000|2022-02-06 11:42:50|1139.74|1128.94|1139.1|1128.3|1139.74|1128.94|1139.1|1128.3|3
1644147780000|2022-02-06 11:43:00|1138.95|1128.15|1138.94|1128.14|1138.95|1128.15|1138.83|1128.03|4
1644147790000|2022-02-06 11:43:10|1138.85|1128.05|1138.81|1128.01|1138.85|1128.05|1138.81|1128.01|2
1644147800000|2022-02-06 11:43:20|1138.52|1127.72|1138.77|1127.97|1138.81|1128.01|1138.52|1127.72|4
1644147820000|2022-02-06 11:43:40|1138.75|1127.95|1138.75|1127.95|1138.75|1127.95|1138.75|1127.95|1
1644147830000|2022-02-06 11:43:50|1138.74|1127.94|1138.74|1127.94|1138.74|1127.94|1138.74|1127.94|1
1644147860000|2022-02-06 11:44:20|1138.84|1128.04|1138.7|1127.9|1138.84|1128.04|1138.7|1127.9|2
1644147880000|2022-02-06 11:44:40|1138.52|1127.72|1138.49|1127.69|1138.83|1128.03|1138.49|1127.69|5
1644147890000|2022-02-06 11:44:50|1138.45|1127.65|1138.3|1127.5|1138.45|1127.65|1138.3|1127.5|3
1644147900000|2022-02-06 11:45:00|1138.15|1127.35|1137.18|1126.38|1138.15|1127.35|1137.18|1126.38|4
1644147910000|2022-02-06 11:45:10|1136.9|1126.1|1136.9|1126.1|1136.9|1126.1|1136.9|1126.1|1
1644147940000|2022-02-06 11:45:40|1136.71|1125.91|1136.13|1125.33|1136.71|1125.91|1136.12|1125.32|6
1644147950000|2022-02-06 11:45:50|1135.92|1125.12|1135.92|1125.12|1135.92|1125.12|1135.92|1125.12|1
1644147960000|2022-02-06 11:46:00|1135.91|1125.11|1135.91|1125.11|1135.91|1125.11|1135.91|1125.11|1
1644147970000|2022-02-06 11:46:10|1135.92|1125.12|1135.94|1125.14|1135.94|1125.14|1135.92|1125.12|2
1644147990000|2022-02-06 11:46:30|1136.15|1125.35|1136.15|1125.35|1136.15|1125.35|1136.15|1125.35|1
1644148000000|2022-02-06 11:46:40|1136.32|1125.52|1136.32|1125.52|1136.32|1125.52|1136.32|1125.52|1
1644148030000|2022-02-06 11:47:10|1136.16|1125.36|1136.16|1125.36|1136.16|1125.36|1136.16|1125.36|1
1644148040000|2022-02-06 11:47:20|1136.32|1125.52|1136.32|1125.52|1136.32|1125.52|1136.32|1125.52|1
1644148050000|2022-02-06 11:47:30|1136.19|1125.39|1135.62|1124.82|1136.19|1125.39|1135.62|1124.82|3
1644148060000|2022-02-06 11:47:40|1135.11|1124.31|1135.2|1124.4|1135.2|1124.4|1135.11|1124.31|2
1644148070000|2022-02-06 11:47:50|1135.11|1124.31|1134.51|1123.71|1135.11|1124.31|1134.51|1123.71|6
1644148080000|2022-02-06 11:48:00|1134.44|1123.64|1134.06|1123.26|1134.44|1123.64|1134.06|1123.26|5
1644148090000|2022-02-06 11:48:10|1133.98|1123.18|1133.92|1123.12|1133.98|1123.18|1133.92|1123.12|2
1644148100000|2022-02-06 11:48:20|1133.93|1123.13|1133.93|1123.13|1133.93|1123.13|1133.93|1123.13|1
1644148110000|2022-02-06 11:48:30|1133.85|1123.05|1133.59|1122.79|1133.85|1123.05|1133.33|1122.53|5
1644148120000|2022-02-06 11:48:40|1133.79|1122.99|1134.52|1123.72|1134.52|1123.72|1133.77|1122.97|5
1644148130000|2022-02-06 11:48:50|1134.81|1124.01|1134.92|1124.12|1134.92|1124.12|1134.81|1124.01|2
1644148140000|2022-02-06 11:49:00|1134.91|1124.11|1134.91|1124.11|1134.91|1124.11|1134.91|1124.11|1
1644148160000|2022-02-06 11:49:20|1134.99|1124.19|1135.5|1124.7|1135.5|1124.7|1134.99|1124.19|4
1644148170000|2022-02-06 11:49:30|1135.67|1124.87|1135.87|1125.07|1135.87|1125.07|1135.67|1124.87|2
1644148180000|2022-02-06 11:49:40|1136.05|1125.25|1136.75|1125.95|1136.75|1125.95|1136.05|1125.25|4
1644148190000|2022-02-06 11:49:50|1136.83|1126.03|1136.83|1126.03|1136.83|1126.03|1136.83|1126.03|1
1644148200000|2022-02-06 11:50:00|1136.75|1125.95|1136.75|1125.95|1136.75|1125.95|1136.75|1125.95|1
1644148210000|2022-02-06 11:50:10|1136.83|1126.03|1136.83|1126.03|1136.83|1126.03|1136.83|1126.03|1
1644148220000|2022-02-06 11:50:20|1136.87|1126.07|1136.83|1126.03|1136.87|1126.07|1136.83|1126.03|2
1644148230000|2022-02-06 11:50:30|1136.46|1125.66|1136.46|1125.66|1136.46|1125.66|1136.46|1125.66|1
1644148240000|2022-02-06 11:50:40|1136.42|1125.62|1136.42|1125.62|1136.42|1125.62|1136.42|1125.62|1
1644148250000|2022-02-06 11:50:50|1136.23|1125.43|1135.94|1125.14|1136.23|1125.43|1135.94|1125.14|3
1644148270000|2022-02-06 11:51:10|1136.12|1125.32|1136.46|1125.66|1136.46|1125.66|1136.12|1125.32|3
1644148280000|2022-02-06 11:51:20|1136.39|1125.59|1136.39|1125.59|1136.39|1125.59|1136.39|1125.59|1
1644148300000|2022-02-06 11:51:40|1136.44|1125.64|1136.44|1125.64|1136.44|1125.64|1136.44|1125.64|1
1644148310000|2022-02-06 11:51:50|1136.42|1125.62|1136.63|1125.83|1136.63|1125.83|1136.42|1125.62|2
1644148320000|2022-02-06 11:52:00|1136.71|1125.91|1136.97|1126.17|1136.97|1126.17|1136.71|1125.91|4
1644148330000|2022-02-06 11:52:10|1137.09|1126.29|1138.43|1127.63|1138.71|1127.91|1137.09|1126.29|13
1644148340000|2022-02-06 11:52:20|1138.63|1127.83|1138.69|1127.89|1138.69|1127.89|1138.61|1127.81|8
1644148350000|2022-02-06 11:52:30|1138.72|1127.92|1138.48|1127.68|1138.76|1127.96|1138.48|1127.68|5
1644148360000|2022-02-06 11:52:40|1138.63|1127.83|1138.71|1127.91|1138.74|1127.94|1138.61|1127.81|6
1644148370000|2022-02-06 11:52:50|1138.7|1127.9|1138.79|1127.99|1138.79|1127.99|1138.7|1127.9|2
1644148380000|2022-02-06 11:53:00|1138.78|1127.98|1138.78|1127.98|1138.78|1127.98|1138.78|1127.98|1
1644148390000|2022-02-06 11:53:10|1138.74|1127.94|1138.02|1127.22|1138.74|1127.94|1137.95|1127.15|6
1644148400000|2022-02-06 11:53:20|1138.01|1127.21|1138.38|1127.58|1138.38|1127.58|1138.01|1127.21|3
1644148410000|2022-02-06 11:53:30|1138.53|1127.73|1138.54|1127.74|1138.54|1127.74|1138.53|1127.73|2
1644148420000|2022-02-06 11:53:40|1138.74|1127.94|1138.82|1128.02|1138.9|1128.1|1138.74|1127.94|3
1644148430000|2022-02-06 11:53:50|1138.83|1128.03|1138.85|1128.05|1138.87|1128.07|1138.83|1128.03|3
1644148440000|2022-02-06 11:54:00|1138.84|1128.04|1138.84|1128.04|1138.84|1128.04|1138.84|1128.04|1
1644148450000|2022-02-06 11:54:10|1138.79|1127.99|1138.79|1127.99|1138.79|1127.99|1138.79|1127.99|1
1644148460000|2022-02-06 11:54:20|1138.89|1128.09|1138.89|1128.09|1138.89|1128.09|1138.89|1128.09|1
1644148470000|2022-02-06 11:54:30|1138.96|1128.16|1139.18|1128.38|1139.18|1128.38|1138.96|1128.16|3
1644148490000|2022-02-06 11:54:50|1139.25|1128.45|1139.18|1128.38|1139.25|1128.45|1139.18|1128.38|2
1644148510000|2022-02-06 11:55:10|1139.09|1128.29|1139.06|1128.26|1139.09|1128.29|1139.02|1128.22|3
1644148520000|2022-02-06 11:55:20|1138.95|1128.15|1139.02|1128.22|1139.11|1128.31|1138.95|1128.15|6
1644148530000|2022-02-06 11:55:30|1139.11|1128.31|1138.89|1128.09|1139.11|1128.31|1138.89|1128.09|3
1644148550000|2022-02-06 11:55:50|1138.93|1128.13|1138.93|1128.13|1138.93|1128.13|1138.93|1128.13|1
1644148590000|2022-02-06 11:56:30|1138.92|1128.12|1138.92|1128.12|1138.92|1128.12|1138.92|1128.12|1
1644148600000|2022-02-06 11:56:40|1138.91|1128.11|1138.79|1127.99|1138.91|1128.11|1138.79|1127.99|2
1644148610000|2022-02-06 11:56:50|1138.88|1128.08|1138.88|1128.08|1138.88|1128.08|1138.88|1128.08|1
1644148620000|2022-02-06 11:57:00|1139.07|1128.27|1139.15|1128.35|1139.15|1128.35|1139.03|1128.23|3
1644148640000|2022-02-06 11:57:20|1139.18|1128.38|1139.18|1128.38|1139.18|1128.38|1139.18|1128.38|1
1644148660000|2022-02-06 11:57:40|1139.15|1128.35|1139.14|1128.34|1139.15|1128.35|1139.14|1128.34|2
1644148670000|2022-02-06 11:57:50|1139.16|1128.36|1139.17|1128.37|1139.17|1128.37|1139.16|1128.36|2
1644148690000|2022-02-06 11:58:10|1139.15|1128.35|1138.81|1128.01|1139.15|1128.35|1138.81|1128.01|4
1644148700000|2022-02-06 11:58:20|1138.55|1127.75|1138.55|1127.75|1138.55|1127.75|1138.55|1127.75|1
1644148710000|2022-02-06 11:58:30|1138.54|1127.74|1138.67|1127.87|1138.67|1127.87|1138.54|1127.74|2
1644148720000|2022-02-06 11:58:40|1138.69|1127.89|1138.8|1128|1138.8|1128|1138.69|1127.89|2
1644148750000|2022-02-06 11:59:10|1138.87|1128.07|1138.97|1128.17|1138.97|1128.17|1138.8|1128|4
1644148770000|2022-02-06 11:59:30|1139.04|1128.24|1139.04|1128.24|1139.04|1128.24|1139.04|1128.24|1
1644148780000|2022-02-06 11:59:40|1139.29|1128.49|1139.6|1128.8|1139.6|1128.8|1139.29|1128.49|2
1644148800000|2022-02-06 12:00:00|1139.85|1129.05|1140.03|1129.23|1140.03|1129.23|1139.85|1129.05|3
1644148810000|2022-02-06 12:00:10|1140.13|1129.33|1140.66|1129.86|1140.66|1129.86|1140.13|1129.33|3
1644148820000|2022-02-06 12:00:20|1140.79|1129.99|1141.08|1130.28|1141.08|1130.28|1140.79|1129.99|4
1644148830000|2022-02-06 12:00:30|1141.11|1130.31|1141.46|1130.66|1141.46|1130.66|1141.11|1130.31|2
1644148840000|2022-02-06 12:00:40|1141.11|1130.31|1141.46|1130.66|1141.46|1130.66|1141.11|1130.31|3
1644148850000|2022-02-06 12:00:50|1141.57|1130.77|1141.61|1130.81|1141.61|1130.81|1141.57|1130.77|2
1644148860000|2022-02-06 12:01:00|1141.76|1130.96|1141.57|1130.77|1141.76|1130.96|1141.57|1130.77|2
1644148870000|2022-02-06 12:01:10|1141.76|1130.96|1141.19|1130.39|1141.76|1130.96|1141.19|1130.39|4
1644148880000|2022-02-06 12:01:20|1140.97|1130.17|1140.97|1130.17|1140.97|1130.17|1140.97|1130.17|1
1644148890000|2022-02-06 12:01:30|1140.96|1130.16|1141.32|1130.52|1141.32|1130.52|1140.96|1130.16|4
1644148900000|2022-02-06 12:01:40|1141.64|1130.84|1141.79|1130.99|1141.79|1130.99|1141.64|1130.84|2
1644148920000|2022-02-06 12:02:00|1141.76|1130.96|1141.05|1130.25|1141.76|1130.96|1141.05|1130.25|6
1644148930000|2022-02-06 12:02:10|1140.91|1130.11|1141.03|1130.23|1141.03|1130.23|1140.91|1130.11|2
1644148960000|2022-02-06 12:02:40|1141.04|1130.24|1141.04|1130.24|1141.04|1130.24|1141.04|1130.24|1
1644148970000|2022-02-06 12:02:50|1141.02|1130.22|1141.02|1130.22|1141.02|1130.22|1141.02|1130.22|1
1644149000000|2022-02-06 12:03:20|1140.92|1130.12|1140.77|1129.97|1140.92|1130.12|1140.77|1129.97|2
1644149010000|2022-02-06 12:03:30|1140.91|1130.11|1140.92|1130.12|1140.92|1130.12|1140.91|1130.11|2
1644149020000|2022-02-06 12:03:40|1140.83|1130.03|1140.39|1129.59|1140.83|1130.03|1140.39|1129.59|3
1644149030000|2022-02-06 12:03:50|1140.62|1129.82|1140.62|1129.82|1140.77|1129.97|1140.39|1129.59|5
1644149040000|2022-02-06 12:04:00|1140.51|1129.71|1140.25|1129.45|1140.69|1129.89|1140.25|1129.45|4
1644149050000|2022-02-06 12:04:10|1140.23|1129.43|1139.83|1129.03|1140.23|1129.43|1139.83|1129.03|4
1644149060000|2022-02-06 12:04:20|1139.76|1128.96|1139.55|1128.75|1139.76|1128.96|1139.55|1128.75|3
1644149080000|2022-02-06 12:04:40|1139.37|1128.57|1139.16|1128.36|1139.37|1128.57|1139.16|1128.36|2
1644149090000|2022-02-06 12:04:50|1139.19|1128.39|1138.91|1128.11|1139.19|1128.39|1138.91|1128.11|3
1644149100000|2022-02-06 12:05:00|1139.09|1128.29|1140.49|1129.69|1140.65|1129.85|1139.05|1128.25|8
1644149110000|2022-02-06 12:05:10|1140.53|1129.73|1141.17|1130.37|1141.17|1130.37|1140.53|1129.73|5
1644149120000|2022-02-06 12:05:20|1140.98|1130.18|1141.17|1130.37|1141.17|1130.37|1140.98|1130.18|2
1644149130000|2022-02-06 12:05:30|1141.22|1130.42|1142.26|1131.46|1142.26|1131.46|1141.22|1130.42|10
1644149140000|2022-02-06 12:05:40|1142.54|1131.74|1142.62|1131.82|1142.62|1131.82|1142.54|1131.74|2
1644149150000|2022-02-06 12:05:50|1142.64|1131.84|1142.89|1132.09|1142.89|1132.09|1142.64|1131.84|2
1644149160000|2022-02-06 12:06:00|1142.84|1132.04|1142.76|1131.96|1142.84|1132.04|1142.75|1131.95|3
1644149180000|2022-02-06 12:06:20|1142.8|1132|1142.85|1132.05|1142.96|1132.16|1142.8|1132|8
1644149190000|2022-02-06 12:06:30|1142.8|1132|1142.8|1132|1142.8|1132|1142.79|1131.99|7
1644149200000|2022-02-06 12:06:40|1142.94|1132.14|1143.5|1132.7|1143.5|1132.7|1142.94|1132.14|6
1644149210000|2022-02-06 12:06:50|1143.31|1132.51|1143.31|1132.51|1143.31|1132.51|1143.3|1132.5|3
1644149220000|2022-02-06 12:07:00|1143.32|1132.52|1143.31|1132.51|1143.32|1132.52|1143.31|1132.51|2
1644149230000|2022-02-06 12:07:10|1143.27|1132.47|1143.27|1132.47|1143.27|1132.47|1143.27|1132.47|1
1644149250000|2022-02-06 12:07:30|1143.55|1132.75|1143.92|1133.12|1143.92|1133.12|1143.55|1132.75|4
1644149260000|2022-02-06 12:07:40|1143.9|1133.1|1143.9|1133.1|1143.9|1133.1|1143.9|1133.1|1
1644149270000|2022-02-06 12:07:50|1143.96|1133.16|1145.16|1134.36|1145.16|1134.36|1143.96|1133.16|7
1644149280000|2022-02-06 12:08:00|1145.06|1134.26|1145.21|1134.41|1146.1|1135.3|1145.06|1134.26|12
1644149290000|2022-02-06 12:08:10|1145.32|1134.52|1145.17|1134.37|1145.32|1134.52|1145.17|1134.37|2
1644149300000|2022-02-06 12:08:20|1145.09|1134.29|1145.37|1134.57|1145.37|1134.57|1144.87|1134.07|4
1644149310000|2022-02-06 12:08:30|1145.31|1134.51|1145.02|1134.22|1145.41|1134.61|1145.02|1134.22|5
1644149320000|2022-02-06 12:08:40|1145.31|1134.51|1145.51|1134.71|1145.51|1134.71|1145.31|1134.51|5
1644149330000|2022-02-06 12:08:50|1145.49|1134.69|1145.77|1134.97|1145.92|1135.12|1145.49|1134.69|5
1644149340000|2022-02-06 12:09:00|1145.76|1134.96|1145.35|1134.55|1145.76|1134.96|1145.33|1134.53|7
1644149350000|2022-02-06 12:09:10|1145.13|1134.33|1144.95|1134.15|1145.13|1134.33|1144.95|1134.15|2
1644149360000|2022-02-06 12:09:20|1144.94|1134.14|1144.81|1134.01|1144.94|1134.14|1144.81|1134.01|3
1644149370000|2022-02-06 12:09:30|1144.8|1134|1144.8|1134|1144.8|1134|1144.8|1134|1
1644149380000|2022-02-06 12:09:40|1144.83|1134.03|1144.83|1134.03|1144.83|1134.03|1144.83|1134.03|1
1644149390000|2022-02-06 12:09:50|1144.91|1134.11|1145.47|1134.67|1145.47|1134.67|1144.8|1134|10
1644149400000|2022-02-06 12:10:00|1145.57|1134.77|1145.23|1134.43|1145.57|1134.77|1145.1|1134.3|6
1644149410000|2022-02-06 12:10:10|1145.1|1134.3|1145.39|1134.59|1145.39|1134.59|1144.98|1134.18|4
1644149420000|2022-02-06 12:10:20|1145.62|1134.82|1145.03|1134.23|1145.62|1134.82|1145.03|1134.23|4
1644149430000|2022-02-06 12:10:30|1145.12|1134.32|1145.32|1134.52|1145.38|1134.58|1145.12|1134.32|5
1644149440000|2022-02-06 12:10:40|1145.02|1134.22|1145.07|1134.27|1145.46|1134.66|1145.02|1134.22|5
1644149460000|2022-02-06 12:11:00|1144.96|1134.16|1144.92|1134.12|1144.96|1134.16|1144.92|1134.12|2
1644149480000|2022-02-06 12:11:20|1144.96|1134.16|1145.07|1134.27|1145.07|1134.27|1144.96|1134.16|4
1644149500000|2022-02-06 12:11:40|1144.96|1134.16|1145.32|1134.52|1145.32|1134.52|1144.96|1134.16|4
1644149510000|2022-02-06 12:11:50|1145.15|1134.35|1144.97|1134.17|1145.15|1134.35|1144.97|1134.17|2
1644149520000|2022-02-06 12:12:00|1144.91|1134.11|1144.94|1134.14|1144.94|1134.14|1144.91|1134.11|2
1644149530000|2022-02-06 12:12:10|1144.89|1134.09|1144.88|1134.08|1144.89|1134.09|1144.88|1134.08|2
1644149560000|2022-02-06 12:12:40|1144.91|1134.11|1144.91|1134.11|1144.91|1134.11|1144.91|1134.11|1
1644149570000|2022-02-06 12:12:50|1145.02|1134.22|1145.15|1134.35|1145.15|1134.35|1145.02|1134.22|3
1644149580000|2022-02-06 12:13:00|1145.04|1134.24|1144.89|1134.09|1145.04|1134.24|1144.89|1134.09|3
1644149590000|2022-02-06 12:13:10|1144.9|1134.1|1144.9|1134.1|1144.9|1134.1|1144.9|1134.1|1
1644149600000|2022-02-06 12:13:20|1144.83|1134.03|1144.8|1134|1144.83|1134.03|1144.51|1133.71|4
1644149610000|2022-02-06 12:13:30|1144.97|1134.17|1144.81|1134.01|1144.97|1134.17|1144.81|1134.01|2
1644149620000|2022-02-06 12:13:40|1144.7|1133.9|1144.7|1133.9|1144.7|1133.9|1144.7|1133.9|1
1644149640000|2022-02-06 12:14:00|1144.69|1133.89|1144.25|1133.45|1144.69|1133.89|1144.25|1133.45|4
1644149650000|2022-02-06 12:14:10|1144.14|1133.34|1144.08|1133.28|1144.14|1133.34|1144.08|1133.28|2
1644149660000|2022-02-06 12:14:20|1144.19|1133.39|1144.04|1133.24|1144.19|1133.39|1144.04|1133.24|3
1644149670000|2022-02-06 12:14:30|1144.21|1133.41|1144.64|1133.84|1144.64|1133.84|1144.21|1133.41|6
1644149690000|2022-02-06 12:14:50|1144.5|1133.7|1144.5|1133.7|1144.5|1133.7|1144.5|1133.7|1
1644149700000|2022-02-06 12:15:00|1144.49|1133.69|1144.54|1133.74|1144.87|1134.07|1144.49|1133.69|5
1644149710000|2022-02-06 12:15:10|1144.5|1133.7|1145.3|1134.5|1145.3|1134.5|1144.5|1133.7|5
1644149720000|2022-02-06 12:15:20|1145.72|1134.92|1145.91|1135.11|1145.91|1135.11|1145.72|1134.92|3
1644149730000|2022-02-06 12:15:30|1145.82|1135.02|1145.82|1135.02|1145.82|1135.02|1145.82|1135.02|1
1644149740000|2022-02-06 12:15:40|1145.81|1135.01|1145.81|1135.01|1145.81|1135.01|1145.81|1135.01|1
1644149750000|2022-02-06 12:15:50|1145.64|1134.84|1145.15|1134.35|1145.64|1134.84|1145.15|1134.35|4
1644149760000|2022-02-06 12:16:00|1145.14|1134.34|1145.14|1134.34|1145.14|1134.34|1145.14|1134.34|1
1644149770000|2022-02-06 12:16:10|1144.93|1134.13|1144.93|1134.13|1144.93|1134.13|1144.93|1134.13|1
1644149780000|2022-02-06 12:16:20|1144.94|1134.14|1144.94|1134.14|1144.94|1134.14|1144.94|1134.14|1
1644149800000|2022-02-06 12:16:40|1144.93|1134.13|1144.93|1134.13|1144.93|1134.13|1144.93|1134.13|1
1644149820000|2022-02-06 12:17:00|1144.84|1134.04|1144.84|1134.04|1144.84|1134.04|1144.84|1134.04|1
1644149840000|2022-02-06 12:17:20|1144.82|1134.02|1144.07|1133.27|1144.82|1134.02|1144.07|1133.27|5
1644149860000|2022-02-06 12:17:40|1144|1133.2|1144|1133.2|1144|1133.2|1144|1133.2|1
1644149870000|2022-02-06 12:17:50|1143.9|1133.1|1143.9|1133.1|1143.9|1133.1|1143.9|1133.1|1
1644149900000|2022-02-06 12:18:20|1143.86|1133.06|1143.86|1133.06|1143.86|1133.06|1143.86|1133.06|1
1644149920000|2022-02-06 12:18:40|1143.89|1133.09|1143.96|1133.16|1143.96|1133.16|1143.89|1133.09|2
1644149930000|2022-02-06 12:18:50|1144.02|1133.22|1144.38|1133.58|1144.38|1133.58|1144.02|1133.22|3
1644149940000|2022-02-06 12:19:00|1144.07|1133.27|1144.6|1133.8|1144.65|1133.85|1144.07|1133.27|6
1644149980000|2022-02-06 12:19:40|1144.52|1133.72|1144.52|1133.72|1144.52|1133.72|1144.52|1133.72|1
1644150020000|2022-02-06 12:20:20|1144.57|1133.77|1144.57|1133.77|1144.57|1133.77|1144.57|1133.77|1
1644150040000|2022-02-06 12:20:40|1144.72|1133.92|1144.72|1133.92|1144.72|1133.92|1144.72|1133.92|1
1644150070000|2022-02-06 12:21:10|1144.57|1133.77|1144.9|1134.1|1145.05|1134.25|1144.57|1133.77|5
1644150080000|2022-02-06 12:21:20|1144.92|1134.12|1144.92|1134.12|1144.92|1134.12|1144.92|1134.12|1
1644150090000|2022-02-06 12:21:30|1145.04|1134.24|1145.15|1134.35|1145.15|1134.35|1145.04|1134.24|2
1644150130000|2022-02-06 12:22:10|1145.04|1134.24|1144.92|1134.12|1145.04|1134.24|1144.92|1134.12|2
1644150140000|2022-02-06 12:22:20|1144.93|1134.13|1144.92|1134.12|1144.93|1134.13|1144.92|1134.12|2
1644150150000|2022-02-06 12:22:30|1144.93|1134.13|1144.93|1134.13|1144.93|1134.13|1144.93|1134.13|1
1644150180000|2022-02-06 12:23:00|1144.92|1134.12|1144.92|1134.12|1144.92|1134.12|1144.92|1134.12|1
1644150190000|2022-02-06 12:23:10|1144.91|1134.11|1144.91|1134.11|1145.09|1134.29|1144.91|1134.11|3
1644150220000|2022-02-06 12:23:40|1144.85|1134.05|1143.64|1132.84|1144.85|1134.05|1143.64|1132.84|5
1644150230000|2022-02-06 12:23:50|1142.95|1132.15|1142.95|1132.15|1142.95|1132.15|1142.95|1132.15|1
1644150240000|2022-02-06 12:24:00|1142.96|1132.16|1142.96|1132.16|1142.96|1132.16|1142.96|1132.16|1
1644150260000|2022-02-06 12:24:20|1143.03|1132.23|1143.33|1132.53|1143.33|1132.53|1143.03|1132.23|2
1644150270000|2022-02-06 12:24:30|1143.47|1132.67|1143.79|1132.99|1143.79|1132.99|1143.47|1132.67|3
1644150280000|2022-02-06 12:24:40|1143.89|1133.09|1143.89|1133.09|1143.89|1133.09|1143.89|1133.09|1
1644150290000|2022-02-06 12:24:50|1143.69|1132.89|1143.69|1132.89|1143.69|1132.89|1143.69|1132.89|1
1644150310000|2022-02-06 12:25:10|1143.7|1132.9|1143.7|1132.9|1143.7|1132.9|1143.7|1132.9|1
1644150320000|2022-02-06 12:25:20|1143.8|1133|1144.87|1134.07|1144.87|1134.07|1143.8|1133|8
1644150330000|2022-02-06 12:25:30|1144.81|1134.01|1144.81|1134.01|1144.81|1134.01|1144.81|1134.01|1
1644150350000|2022-02-06 12:25:50|1144.87|1134.07|1144.87|1134.07|1144.87|1134.07|1144.87|1134.07|1
1644150360000|2022-02-06 12:26:00|1144.81|1134.01|1144.81|1134.01|1144.81|1134.01|1144.81|1134.01|1
1644150380000|2022-02-06 12:26:20|1144.87|1134.07|1144.87|1134.07|1144.87|1134.07|1144.87|1134.07|1
1644150390000|2022-02-06 12:26:30|1144.81|1134.01|1144.84|1134.04|1144.84|1134.04|1144.81|1134.01|2
1644150410000|2022-02-06 12:26:50|1144.75|1133.95|1144.75|1133.95|1144.75|1133.95|1144.75|1133.95|1
1644150420000|2022-02-06 12:27:00|1144.56|1133.76|1144.54|1133.74|1144.56|1133.76|1144.54|1133.74|2
1644150430000|2022-02-06 12:27:10|1144.52|1133.72|1144.52|1133.72|1144.52|1133.72|1144.52|1133.72|1
1644150460000|2022-02-06 12:27:40|1144.44|1133.64|1143.98|1133.18|1144.44|1133.64|1143.98|1133.18|4
1644150470000|2022-02-06 12:27:50|1143.87|1133.07|1143.87|1133.07|1143.87|1133.07|1143.87|1133.07|1
1644150490000|2022-02-06 12:28:10|1143.9|1133.1|1143.9|1133.1|1143.9|1133.1|1143.9|1133.1|1
1644150510000|2022-02-06 12:28:30|1143.89|1133.09|1143.89|1133.09|1144.05|1133.25|1143.89|1133.09|4
1644150520000|2022-02-06 12:28:40|1143.9|1133.1|1143.9|1133.1|1143.9|1133.1|1143.9|1133.1|1
1644150530000|2022-02-06 12:28:50|1143.88|1133.08|1144.31|1133.51|1144.31|1133.51|1143.88|1133.08|6
1644150540000|2022-02-06 12:29:00|1144.19|1133.39|1144.31|1133.51|1144.31|1133.51|1144.19|1133.39|2
1644150550000|2022-02-06 12:29:10|1144.24|1133.44|1144.24|1133.44|1144.24|1133.44|1144.24|1133.44|1
1644150570000|2022-02-06 12:29:30|1144.22|1133.42|1144.24|1133.44|1144.24|1133.44|1144.22|1133.42|2
1644150580000|2022-02-06 12:29:40|1144.09|1133.29|1144.04|1133.24|1144.09|1133.29|1144.04|1133.24|2
1644150590000|2022-02-06 12:29:50|1143.95|1133.15|1143.68|1132.88|1143.95|1133.15|1143.68|1132.88|3
1644150600000|2022-02-06 12:30:00|1143.72|1132.92|1143.91|1133.11|1143.91|1133.11|1143.72|1132.92|4
1644150610000|2022-02-06 12:30:10|1144.18|1133.38|1144.67|1133.87|1144.67|1133.87|1144.18|1133.38|5
1644150620000|2022-02-06 12:30:20|1144.75|1133.95|1144.75|1133.95|1144.75|1133.95|1144.75|1133.95|1
1644150660000|2022-02-06 12:31:00|1144.68|1133.88|1144.68|1133.88|1144.68|1133.88|1144.68|1133.88|1
1644150670000|2022-02-06 12:31:10|1144.71|1133.91|1144.79|1133.99|1144.79|1133.99|1144.71|1133.91|2
1644150700000|2022-02-06 12:31:40|1145.01|1134.21|1145.01|1134.21|1145.01|1134.21|1145.01|1134.21|1
1644150710000|2022-02-06 12:31:50|1145|1134.2|1145.93|1135.13|1145.93|1135.13|1145|1134.2|7
1644150720000|2022-02-06 12:32:00|1146.06|1135.26|1145.83|1135.03|1146.06|1135.26|1145.83|1135.03|4
1644150740000|2022-02-06 12:32:20|1145.66|1134.86|1145.66|1134.86|1145.66|1134.86|1145.66|1134.86|1
1644150750000|2022-02-06 12:32:30|1145.67|1134.87|1145.67|1134.87|1145.67|1134.87|1145.67|1134.87|1
1644150760000|2022-02-06 12:32:40|1145.58|1134.78|1143.76|1132.96|1145.58|1134.78|1143.64|1132.84|8
1644150780000|2022-02-06 12:33:00|1143.75|1132.95|1143.75|1132.95|1143.75|1132.95|1143.75|1132.95|1
1644150790000|2022-02-06 12:33:10|1143.76|1132.96|1143.76|1132.96|1143.76|1132.96|1143.76|1132.96|1
1644150800000|2022-02-06 12:33:20|1143.65|1132.85|1143.48|1132.68|1143.65|1132.85|1143.48|1132.68|3
1644150810000|2022-02-06 12:33:30|1143.49|1132.69|1143.27|1132.47|1143.49|1132.69|1143.27|1132.47|3
1644150820000|2022-02-06 12:33:40|1143.16|1132.36|1142.9|1132.1|1143.16|1132.36|1142.9|1132.1|3
1644150850000|2022-02-06 12:34:10|1142.88|1132.08|1142.21|1131.41|1142.88|1132.08|1142.21|1131.41|5
1644150860000|2022-02-06 12:34:20|1142.02|1131.22|1142.02|1131.22|1142.02|1131.22|1142.02|1131.22|1
1644150870000|2022-02-06 12:34:30|1141.88|1131.08|1141.88|1131.08|1141.88|1131.08|1141.88|1131.08|1
1644150880000|2022-02-06 12:34:40|1141.87|1131.07|1141.87|1131.07|1141.87|1131.07|1141.87|1131.07|1
1644150890000|2022-02-06 12:34:50|1141.82|1131.02|1141.83|1131.03|1141.83|1131.03|1141.82|1131.02|2
1644150900000|2022-02-06 12:35:00|1141.82|1131.02|1141.82|1131.02|1141.82|1131.02|1141.82|1131.02|1
1644150910000|2022-02-06 12:35:10|1141.81|1131.01|1141.81|1131.01|1141.81|1131.01|1141.81|1131.01|1
1644150930000|2022-02-06 12:35:30|1141.78|1130.98|1141.11|1130.31|1141.78|1130.98|1141.11|1130.31|5
1644150940000|2022-02-06 12:35:40|1141.12|1130.32|1139.15|1128.35|1141.12|1130.32|1139.15|1128.35|7
1644150950000|2022-02-06 12:35:50|1139.25|1128.45|1139.22|1128.42|1139.5|1128.7|1139.15|1128.35|5
1644150960000|2022-02-06 12:36:00|1139.11|1128.31|1138.86|1128.06|1139.11|1128.31|1138.86|1128.06|3
1644150980000|2022-02-06 12:36:20|1138.75|1127.95|1138.75|1127.95|1138.75|1127.95|1138.75|1127.95|1
1644151000000|2022-02-06 12:36:40|1138.76|1127.96|1138.9|1128.1|1138.95|1128.15|1138.76|1127.96|4
1644151020000|2022-02-06 12:37:00|1139.1|1128.3|1139.1|1128.3|1139.1|1128.3|1139.1|1128.3|1
1644151030000|2022-02-06 12:37:10|1139.12|1128.32|1140.94|1130.14|1140.94|1130.14|1139.12|1128.32|5
1644151040000|2022-02-06 12:37:20|1140.99|1130.19|1141.56|1130.76|1141.56|1130.76|1140.99|1130.19|3
1644151060000|2022-02-06 12:37:40|1141.5|1130.7|1141.5|1130.7|1141.5|1130.7|1141.5|1130.7|1
1644151070000|2022-02-06 12:37:50|1141.7|1130.9|1142.44|1131.64|1142.44|1131.64|1141.7|1130.9|5
1644151080000|2022-02-06 12:38:00|1142.24|1131.44|1142.24|1131.44|1142.24|1131.44|1142.24|1131.44|1
1644151110000|2022-02-06 12:38:30|1142.47|1131.67|1142.47|1131.67|1142.47|1131.67|1142.47|1131.67|1
1644151120000|2022-02-06 12:38:40|1142.53|1131.73|1142.53|1131.73|1142.53|1131.73|1142.53|1131.73|1
1644151130000|2022-02-06 12:38:50|1142.59|1131.79|1142.01|1131.21|1143.03|1132.23|1142.01|1131.21|12
1644151140000|2022-02-06 12:39:00|1142.29|1131.49|1142.27|1131.47|1142.36|1131.56|1142.15|1131.35|4
1644151150000|2022-02-06 12:39:10|1142.41|1131.61|1142.39|1131.59|1142.41|1131.61|1142.27|1131.47|3
1644151160000|2022-02-06 12:39:20|1142.28|1131.48|1142.24|1131.44|1142.36|1131.56|1142.24|1131.44|4
1644151170000|2022-02-06 12:39:30|1142.41|1131.61|1142.41|1131.61|1142.41|1131.61|1142.41|1131.61|1
1644151190000|2022-02-06 12:39:50|1142.39|1131.59|1142.43|1131.63|1142.43|1131.63|1142.39|1131.59|2
1644151200000|2022-02-06 12:40:00|1142.37|1131.57|1141.87|1131.07|1142.37|1131.57|1141.87|1131.07|7
1644151220000|2022-02-06 12:40:20|1141.97|1131.17|1142.42|1131.62|1142.42|1131.62|1141.97|1131.17|4
1644151230000|2022-02-06 12:40:30|1142.64|1131.84|1142.69|1131.89|1142.69|1131.89|1142.64|1131.84|3
1644151240000|2022-02-06 12:40:40|1142.71|1131.91|1142.71|1131.91|1142.71|1131.91|1142.71|1131.91|1
1644151250000|2022-02-06 12:40:50|1142.79|1131.99|1142.9|1132.1|1142.9|1132.1|1142.79|1131.99|2
1644151260000|2022-02-06 12:41:00|1143.11|1132.31|1143.11|1132.31|1143.11|1132.31|1143.11|1132.31|1
1644151280000|2022-02-06 12:41:20|1143.05|1132.25|1142.8|1132|1143.05|1132.25|1142.8|1132|3
1644151310000|2022-02-06 12:41:50|1142.79|1131.99|1142.79|1131.99|1142.79|1131.99|1142.79|1131.99|1
1644151320000|2022-02-06 12:42:00|1142.61|1131.81|1142.63|1131.83|1142.63|1131.83|1142.61|1131.81|3
1644151330000|2022-02-06 12:42:10|1142.6|1131.8|1142.6|1131.8|1142.6|1131.8|1142.6|1131.8|1
1644151350000|2022-02-06 12:42:30|1142.58|1131.78|1142.58|1131.78|1142.58|1131.78|1142.58|1131.78|1
1644151370000|2022-02-06 12:42:50|1142.59|1131.79|1142.59|1131.79|1142.59|1131.79|1142.59|1131.79|1
1644151380000|2022-02-06 12:43:00|1142.57|1131.77|1142.57|1131.77|1142.57|1131.77|1142.57|1131.77|1
1644151450000|2022-02-06 12:44:10|1142.52|1131.72|1142.53|1131.73|1142.53|1131.73|1142.52|1131.72|2
1644151480000|2022-02-06 12:44:40|1142.6|1131.8|1142.6|1131.8|1142.6|1131.8|1142.6|1131.8|1
1644151510000|2022-02-06 12:45:10|1142.51|1131.71|1141.61|1130.81|1142.51|1131.71|1141.61|1130.81|4
1644151520000|2022-02-06 12:45:20|1141.73|1130.93|1141.77|1130.97|1141.77|1130.97|1141.73|1130.93|2
1644151530000|2022-02-06 12:45:30|1141.62|1130.82|1141.64|1130.84|1141.64|1130.84|1141.62|1130.82|2
1644151540000|2022-02-06 12:45:40|1141.6|1130.8|1141.02|1130.22|1141.6|1130.8|1141.02|1130.22|3
1644151560000|2022-02-06 12:46:00|1141.01|1130.21|1140.74|1129.94|1141.01|1130.21|1140.74|1129.94|2
1644151570000|2022-02-06 12:46:10|1140.68|1129.88|1140.5|1129.7|1140.68|1129.88|1140.5|1129.7|3
1644151580000|2022-02-06 12:46:20|1140.06|1129.26|1139.7|1128.9|1140.06|1129.26|1139.7|1128.9|3
1644151590000|2022-02-06 12:46:30|1139.69|1128.89|1139.23|1128.43|1139.69|1128.89|1139.23|1128.43|5
1644151600000|2022-02-06 12:46:40|1139.13|1128.33|1139.13|1128.33|1139.13|1128.33|1139.13|1128.33|1
1644151610000|2022-02-06 12:46:50|1139.12|1128.32|1139.12|1128.32|1139.12|1128.32|1139.12|1128.32|1
1644151620000|2022-02-06 12:47:00|1139.15|1128.35|1139.15|1128.35|1139.15|1128.35|1139.15|1128.35|1
1644151640000|2022-02-06 12:47:20|1139.07|1128.27|1139.07|1128.27|1139.07|1128.27|1139.07|1128.27|1
1644151650000|2022-02-06 12:47:30|1139.23|1128.43|1138.95|1128.15|1139.23|1128.43|1138.95|1128.15|2
1644151660000|2022-02-06 12:47:40|1138.94|1128.14|1138.33|1127.53|1138.94|1128.14|1138.33|1127.53|4
1644151670000|2022-02-06 12:47:50|1138.21|1127.41|1137.92|1127.12|1138.21|1127.41|1137.92|1127.12|2
1644151680000|2022-02-06 12:48:00|1138.05|1127.25|1138.13|1127.33|1138.25|1127.45|1138.05|1127.25|3
1644151710000|2022-02-06 12:48:30|1138|1127.2|1137.88|1127.08|1138|1127.2|1137.88|1127.08|3
1644151720000|2022-02-06 12:48:40|1137.79|1126.99|1137.5|1126.7|1137.79|1126.99|1137.5|1126.7|2
1644151730000|2022-02-06 12:48:50|1137.18|1126.38|1137.16|1126.36|1137.18|1126.38|1137.16|1126.36|2
1644151740000|2022-02-06 12:49:00|1137.21|1126.41|1137.21|1126.41|1137.21|1126.41|1137.21|1126.41|1
1644151750000|2022-02-06 12:49:10|1137.04|1126.24|1136.89|1126.09|1137.17|1126.37|1136.78|1125.98|5
1644151760000|2022-02-06 12:49:20|1136.47|1125.67|1135.96|1125.16|1136.47|1125.67|1135.96|1125.16|4
1644151770000|2022-02-06 12:49:30|1136.18|1125.38|1136.4|1125.6|1136.4|1125.6|1136.18|1125.38|4
1644151780000|2022-02-06 12:49:40|1136.55|1125.75|1137.52|1126.72|1137.52|1126.72|1136.55|1125.75|6
1644151790000|2022-02-06 12:49:50|1137.59|1126.79|1138.14|1127.34|1138.14|1127.34|1137.59|1126.79|4
1644151800000|2022-02-06 12:50:00|1138.15|1127.35|1138.19|1127.39|1138.19|1127.39|1138.15|1127.35|2
1644151820000|2022-02-06 12:50:20|1138.34|1127.54|1138.99|1128.19|1138.99|1128.19|1138.34|1127.54|6
1644151830000|2022-02-06 12:50:30|1139.05|1128.25|1138.83|1128.03|1139.07|1128.27|1138.83|1128.03|6
1644151850000|2022-02-06 12:50:50|1138.69|1127.89|1138.14|1127.34|1138.69|1127.89|1138.14|1127.34|6
1644151860000|2022-02-06 12:51:00|1137.86|1127.06|1137.6|1126.8|1137.86|1127.06|1137.6|1126.8|4
1644151870000|2022-02-06 12:51:10|1137.49|1126.69|1137.45|1126.65|1137.49|1126.69|1137.45|1126.65|2
1644151880000|2022-02-06 12:51:20|1137.69|1126.89|1137.64|1126.84|1138.01|1127.21|1137.64|1126.84|4
1644151890000|2022-02-06 12:51:30|1137.73|1126.93|1137.73|1126.93|1137.73|1126.93|1137.73|1126.93|1
1644151900000|2022-02-06 12:51:40|1137.86|1127.06|1138.08|1127.28|1138.08|1127.28|1137.86|1127.06|3
1644151910000|2022-02-06 12:51:50|1138.09|1127.29|1138.09|1127.29|1138.09|1127.29|1138.09|1127.29|1
1644151920000|2022-02-06 12:52:00|1138.04|1127.24|1138.04|1127.24|1138.04|1127.24|1138.04|1127.24|1
1644151940000|2022-02-06 12:52:20|1138.08|1127.28|1138.09|1127.29|1138.09|1127.29|1138.08|1127.28|2
1644151950000|2022-02-06 12:52:30|1138.01|1127.21|1137.78|1126.98|1138.01|1127.21|1137.78|1126.98|5
1644151960000|2022-02-06 12:52:40|1137.93|1127.13|1138.1|1127.3|1138.11|1127.31|1137.93|1127.13|4
1644151980000|2022-02-06 12:53:00|1138.06|1127.26|1138.06|1127.26|1138.06|1127.26|1138.06|1127.26|1
1644151990000|2022-02-06 12:53:10|1138.07|1127.27|1138.06|1127.26|1138.07|1127.27|1138.06|1127.26|2
1644152000000|2022-02-06 12:53:20|1138.08|1127.28|1138.85|1128.05|1138.9|1128.1|1138.08|1127.28|6
1644152010000|2022-02-06 12:53:30|1138.98|1128.18|1139.08|1128.28|1139.08|1128.28|1138.98|1128.18|6
1644152020000|2022-02-06 12:53:40|1139.28|1128.48|1139.25|1128.45|1139.28|1128.48|1139.25|1128.45|2
1644152030000|2022-02-06 12:53:50|1139.23|1128.43|1139.26|1128.46|1139.26|1128.46|1139.23|1128.43|2
1644152040000|2022-02-06 12:54:00|1139.41|1128.61|1139.41|1128.61|1139.41|1128.61|1139.41|1128.61|1
1644152050000|2022-02-06 12:54:10|1139.38|1128.58|1139.23|1128.43|1139.38|1128.58|1139.23|1128.43|4
1644152080000|2022-02-06 12:54:40|1139.26|1128.46|1139.46|1128.66|1139.46|1128.66|1139.26|1128.46|2
1644152100000|2022-02-06 12:55:00|1139.43|1128.63|1139.1|1128.3|1139.43|1128.63|1139.1|1128.3|2
1644152140000|2022-02-06 12:55:40|1139.23|1128.43|1139.23|1128.43|1139.23|1128.43|1139.23|1128.43|1
1644152150000|2022-02-06 12:55:50|1139.15|1128.35|1138.72|1127.92|1139.15|1128.35|1138.72|1127.92|3
1644152170000|2022-02-06 12:56:10|1138.68|1127.88|1138.97|1128.17|1138.97|1128.17|1138.68|1127.88|3
1644152180000|2022-02-06 12:56:20|1139.08|1128.28|1138.97|1128.17|1139.08|1128.28|1138.82|1128.02|4
1644152190000|2022-02-06 12:56:30|1138.82|1128.02|1138.8|1128|1138.82|1128.02|1138.8|1128|2
1644152210000|2022-02-06 12:56:50|1138.75|1127.95|1138.75|1127.95|1138.75|1127.95|1138.75|1127.95|1
1644152230000|2022-02-06 12:57:10|1138.81|1128.01|1139.7|1128.9|1139.7|1128.9|1138.81|1128.01|8
1644152240000|2022-02-06 12:57:20|1139.69|1128.89|1140.81|1130.01|1141.16|1130.36|1139.69|1128.89|10
1644152250000|2022-02-06 12:57:30|1141.03|1130.23|1141.15|1130.35|1141.16|1130.36|1141.03|1130.23|3
1644152260000|2022-02-06 12:57:40|1141.07|1130.27|1140.88|1130.08|1141.07|1130.27|1140.88|1130.08|2
1644152270000|2022-02-06 12:57:50|1141.1|1130.3|1141.16|1130.36|1141.21|1130.41|1141.1|1130.3|4
1644152280000|2022-02-06 12:58:00|1141.19|1130.39|1141.19|1130.39|1141.19|1130.39|1141.19|1130.39|1
1644152290000|2022-02-06 12:58:10|1141.21|1130.41|1141.21|1130.41|1141.21|1130.41|1141.21|1130.41|1
1644152310000|2022-02-06 12:58:30|1141.15|1130.35|1141.14|1130.34|1141.15|1130.35|1141.14|1130.34|2
1644152320000|2022-02-06 12:58:40|1141.01|1130.21|1141.13|1130.33|1141.14|1130.34|1141.01|1130.21|3
1644152330000|2022-02-06 12:58:50|1140.96|1130.16|1140.68|1129.88|1140.96|1130.16|1140.68|1129.88|5
1644152340000|2022-02-06 12:59:00|1140.25|1129.45|1139.71|1128.91|1140.25|1129.45|1139.71|1128.91|7
1644152350000|2022-02-06 12:59:10|1139.37|1128.57|1139.37|1128.57|1139.37|1128.57|1139.24|1128.44|3
1644152370000|2022-02-06 12:59:30|1139.33|1128.53|1142.13|1131.33|1142.13|1131.33|1139.33|1128.53|15
1644152380000|2022-02-06 12:59:40|1142.37|1131.57|1141.45|1130.65|1142.37|1131.57|1141.29|1130.49|10
1644152390000|2022-02-06 12:59:50|1141.52|1130.72|1142.4|1131.6|1142.4|1131.6|1141.52|1130.72|5
1644152400000|2022-02-06 13:00:00|1142.35|1131.55|1142.35|1131.55|1142.35|1131.55|1142.35|1131.55|1
1644152410000|2022-02-06 13:00:10|1142.44|1131.64|1142.44|1131.64|1142.44|1131.64|1142.44|1131.64|1
1644152420000|2022-02-06 13:00:20|1142.35|1131.55|1142.35|1131.55|1142.35|1131.55|1142.35|1131.55|1
1644152430000|2022-02-06 13:00:30|1142.25|1131.45|1141.78|1130.98|1142.25|1131.45|1141.78|1130.98|4
1644152460000|2022-02-06 13:01:00|1141.6|1130.8|1141.7|1130.9|1141.7|1130.9|1141.6|1130.8|2
1644152470000|2022-02-06 13:01:10|1141.81|1131.01|1141.81|1131.01|1141.81|1131.01|1141.81|1131.01|1
1644152480000|2022-02-06 13:01:20|1141.68|1130.88|1141.68|1130.88|1141.68|1130.88|1141.68|1130.88|1
1644152490000|2022-02-06 13:01:30|1141.64|1130.84|1142.01|1131.21|1142.01|1131.21|1141.64|1130.84|3
1644152500000|2022-02-06 13:01:40|1141.93|1131.13|1142.57|1131.77|1142.57|1131.77|1141.82|1131.02|7
1644152510000|2022-02-06 13:01:50|1142.55|1131.75|1142.72|1131.92|1143.16|1132.36|1142.55|1131.75|4
1644152520000|2022-02-06 13:02:00|1142.75|1131.95|1143.14|1132.34|1143.16|1132.36|1142.75|1131.95|4
1644152530000|2022-02-06 13:02:10|1143.54|1132.74|1144.2|1133.4|1144.2|1133.4|1143.54|1132.74|6
1644152540000|2022-02-06 13:02:20|1144.26|1133.46|1144.26|1133.46|1144.26|1133.46|1144.26|1133.46|1
1644152560000|2022-02-06 13:02:40|1144.33|1133.53|1144.37|1133.57|1144.37|1133.57|1144.33|1133.53|3
1644152570000|2022-02-06 13:02:50|1144.25|1133.45|1143.96|1133.16|1144.25|1133.45|1143.88|1133.08|6
1644152580000|2022-02-06 13:03:00|1143.95|1133.15|1144.27|1133.47|1144.27|1133.47|1143.81|1133.01|7
1644152590000|2022-02-06 13:03:10|1144.29|1133.49|1144.29|1133.49|1144.29|1133.49|1144.29|1133.49|1
1644152620000|2022-02-06 13:03:40|1144.42|1133.62|1144.38|1133.58|1144.42|1133.62|1144.38|1133.58|2
1644152630000|2022-02-06 13:03:50|1144.15|1133.35|1143.95|1133.15|1144.15|1133.35|1143.85|1133.05|4
1644152640000|2022-02-06 13:04:00|1143.94|1133.14|1143.47|1132.67|1143.94|1133.14|1143.47|1132.67|6
1644152650000|2022-02-06 13:04:10|1143.1|1132.3|1142.91|1132.11|1143.1|1132.3|1142.91|1132.11|2
1644152660000|2022-02-06 13:04:20|1142.79|1131.99|1142.28|1131.48|1142.79|1131.99|1142.28|1131.48|5
1644152670000|2022-02-06 13:04:30|1142.11|1131.31|1142.11|1131.31|1142.11|1131.31|1142.11|1131.31|1
1644152700000|2022-02-06 13:05:00|1142.1|1131.3|1142.1|1131.3|1142.1|1131.3|1142.1|1131.3|1
1644152710000|2022-02-06 13:05:10|1142.11|1131.31|1142.11|1131.31|1142.11|1131.31|1142.11|1131.31|1
1644152730000|2022-02-06 13:05:30|1141.97|1131.17|1141.97|1131.17|1141.97|1131.17|1141.97|1131.17|1
1644152780000|2022-02-06 13:06:20|1142.17|1131.37|1142.17|1131.37|1142.17|1131.37|1142.17|1131.37|1
1644152800000|2022-02-06 13:06:40|1142.16|1131.36|1142.17|1131.37|1142.17|1131.37|1142.16|1131.36|2
1644152810000|2022-02-06 13:06:50|1142.45|1131.65|1145.63|1134.83|1145.63|1134.83|1142.37|1131.57|14
1644152820000|2022-02-06 13:07:00|1145.46|1134.66|1145.8|1135|1145.8|1135|1145.01|1134.21|7
1644152830000|2022-02-06 13:07:10|1146.08|1135.28|1145.08|1134.28|1146.08|1135.28|1145.08|1134.28|11
1644152840000|2022-02-06 13:07:20|1145.11|1134.31|1145.94|1135.14|1145.94|1135.14|1145.11|1134.31|5
1644152850000|2022-02-06 13:07:30|1146.1|1135.3|1146.1|1135.3|1146.1|1135.3|1146.1|1135.3|1
1644152860000|2022-02-06 13:07:40|1146.04|1135.24|1146.04|1135.24|1146.04|1135.24|1146.04|1135.24|1
1644152870000|2022-02-06 13:07:50|1146.07|1135.27|1146.17|1135.37|1146.17|1135.37|1146.07|1135.27|3
1644152880000|2022-02-06 13:08:00|1146.21|1135.41|1146.81|1136.01|1146.81|1136.01|1146.21|1135.41|3
1644152890000|2022-02-06 13:08:10|1146.83|1136.03|1146.29|1135.49|1146.83|1136.03|1146.29|1135.49|4
1644152900000|2022-02-06 13:08:20|1146.08|1135.28|1146.08|1135.28|1146.08|1135.28|1146.08|1135.28|1
1644152910000|2022-02-06 13:08:30|1146.19|1135.39|1147.05|1136.25|1147.05|1136.25|1146.19|1135.39|6
1644152920000|2022-02-06 13:08:40|1146.96|1136.16|1146.99|1136.19|1146.99|1136.19|1146.95|1136.15|3
1644152930000|2022-02-06 13:08:50|1147|1136.2|1146.58|1135.78|1147|1136.2|1146.58|1135.78|7
1644152940000|2022-02-06 13:09:00|1146.32|1135.52|1145.84|1135.04|1146.38|1135.58|1145.84|1135.04|9
1644152950000|2022-02-06 13:09:10|1145.96|1135.16|1148.54|1137.74|1148.54|1137.74|1145.96|1135.16|14
1644152960000|2022-02-06 13:09:20|1148.64|1137.84|1148.47|1137.67|1148.84|1138.04|1148.47|1137.67|7
1644152970000|2022-02-06 13:09:30|1148.42|1137.62|1148.42|1137.62|1148.42|1137.62|1148.42|1137.62|1
1644152980000|2022-02-06 13:09:40|1148.47|1137.67|1148.68|1137.88|1148.68|1137.88|1148.47|1137.67|3
1644152990000|2022-02-06 13:09:50|1148.74|1137.94|1149.23|1138.43|1149.23|1138.43|1148.74|1137.94|5
1644153000000|2022-02-06 13:10:00|1149.21|1138.41|1149.08|1138.28|1149.21|1138.41|1149.08|1138.28|3
1644153010000|2022-02-06 13:10:10|1149.15|1138.35|1149.76|1138.96|1149.96|1139.16|1149.15|1138.35|11
1644153020000|2022-02-06 13:10:20|1149.66|1138.86|1149.4|1138.6|1149.77|1138.97|1149.23|1138.43|9
1644153030000|2022-02-06 13:10:30|1149.6|1138.8|1149.65|1138.85|1149.65|1138.85|1149.6|1138.8|2
1644153040000|2022-02-06 13:10:40|1149.63|1138.83|1148.67|1137.87|1149.63|1138.83|1148.67|1137.87|6
1644153050000|2022-02-06 13:10:50|1148.59|1137.79|1148.59|1137.79|1148.67|1137.87|1148.35|1137.55|7
1644153060000|2022-02-06 13:11:00|1148.65|1137.85|1149.48|1138.68|1149.48|1138.68|1148.65|1137.85|3
1644153070000|2022-02-06 13:11:10|1149.22|1138.42|1149|1138.2|1149.22|1138.42|1148.72|1137.92|8
1644153080000|2022-02-06 13:11:20|1149.39|1138.59|1149.96|1139.16|1149.96|1139.16|1149.39|1138.59|6
1644153090000|2022-02-06 13:11:30|1149.9|1139.1|1149.8|1139|1149.9|1139.1|1149.71|1138.91|6
1644153100000|2022-02-06 13:11:40|1149.74|1138.94|1149.4|1138.6|1149.81|1139.01|1149.4|1138.6|6
1644153110000|2022-02-06 13:11:50|1149.35|1138.55|1149.35|1138.55|1149.35|1138.55|1149.35|1138.55|1
1644153120000|2022-02-06 13:12:00|1149.12|1138.32|1149.1|1138.3|1149.12|1138.32|1149.1|1138.3|2
1644153130000|2022-02-06 13:12:10|1149.17|1138.37|1149.17|1138.37|1149.17|1138.37|1148.81|1138.01|6
1644153140000|2022-02-06 13:12:20|1149.44|1138.64|1149.53|1138.73|1149.53|1138.73|1149.44|1138.64|2
1644153150000|2022-02-06 13:12:30|1149.54|1138.74|1149.98|1139.18|1150.11|1139.31|1149.54|1138.74|10
1644153160000|2022-02-06 13:12:40|1149.92|1139.12|1149.79|1138.99|1149.92|1139.12|1149.79|1138.99|4
1644153170000|2022-02-06 13:12:50|1149.69|1138.89|1149.69|1138.89|1149.79|1138.99|1149.69|1138.89|3
1644153180000|2022-02-06 13:13:00|1149.6|1138.8|1149.68|1138.88|1149.79|1138.99|1149.59|1138.79|7
1644153190000|2022-02-06 13:13:10|1149.78|1138.98|1149.88|1139.08|1149.88|1139.08|1149.78|1138.98|2
1644153200000|2022-02-06 13:13:20|1149.89|1139.09|1149.91|1139.11|1149.91|1139.11|1149.89|1139.09|2
1644153210000|2022-02-06 13:13:30|1149.82|1139.02|1144.47|1133.67|1149.82|1139.02|1144.47|1133.67|24
1644153220000|2022-02-06 13:13:40|1144.37|1133.57|1142.37|1131.57|1144.37|1133.57|1142.37|1131.57|14
1644153230000|2022-02-06 13:13:50|1142.21|1131.41|1142.29|1131.49|1142.46|1131.66|1142.12|1131.32|8
1644153240000|2022-02-06 13:14:00|1142.39|1131.59|1142.33|1131.53|1142.39|1131.59|1142.25|1131.45|4
1644153250000|2022-02-06 13:14:10|1142.62|1131.82|1142.23|1131.43|1142.73|1131.93|1142.23|1131.43|14
1644153260000|2022-02-06 13:14:20|1142.35|1131.55|1140.5|1129.7|1142.35|1131.55|1140.5|1129.7|14
1644153270000|2022-02-06 13:14:30|1140.47|1129.67|1138.79|1127.99|1140.48|1129.68|1138.79|1127.99|16
1644153280000|2022-02-06 13:14:40|1138.68|1127.88|1138.7|1127.9|1138.7|1127.9|1138.6|1127.8|4
1644153290000|2022-02-06 13:14:50|1138.74|1127.94|1139.19|1128.39|1139.19|1128.39|1138.65|1127.85|6
1644153300000|2022-02-06 13:15:00|1139.54|1128.74|1140.89|1130.09|1141.12|1130.32|1139.54|1128.74|14
1644153310000|2022-02-06 13:15:10|1140.43|1129.63|1139.16|1128.36|1140.43|1129.63|1139.16|1128.36|15
1644153320000|2022-02-06 13:15:20|1138.87|1128.07|1138.08|1127.28|1138.88|1128.08|1138.08|1127.28|8
1644153330000|2022-02-06 13:15:30|1138.37|1127.57|1138.35|1127.55|1138.37|1127.57|1137.94|1127.14|9
1644153340000|2022-02-06 13:15:40|1138.49|1127.69|1137.95|1127.15|1138.49|1127.69|1137.94|1127.14|11
1644153350000|2022-02-06 13:15:50|1138.1|1127.3|1138.1|1127.3|1138.1|1127.3|1138.1|1127.3|1
1644153360000|2022-02-06 13:16:00|1137.93|1127.13|1138.06|1127.26|1138.06|1127.26|1137.9|1127.1|5
1644153370000|2022-02-06 13:16:10|1137.91|1127.11|1138.01|1127.21|1138.01|1127.21|1137.91|1127.11|2
1644153380000|2022-02-06 13:16:20|1137.92|1127.12|1137.76|1126.96|1137.92|1127.12|1137.69|1126.89|4
1644153390000|2022-02-06 13:16:30|1138.01|1127.21|1138.2|1127.4|1138.2|1127.4|1137.76|1126.96|5
1644153400000|2022-02-06 13:16:40|1138.07|1127.27|1138.64|1127.84|1138.64|1127.84|1137.92|1127.12|7
1644153410000|2022-02-06 13:16:50|1138.57|1127.77|1137.12|1126.32|1138.83|1128.03|1137.12|1126.32|12
1644153420000|2022-02-06 13:17:00|1137.34|1126.54|1137.31|1126.51|1137.52|1126.72|1137.12|1126.32|5
1644153430000|2022-02-06 13:17:10|1137.42|1126.62|1137.28|1126.48|1137.42|1126.62|1137.28|1126.48|2
1644153440000|2022-02-06 13:17:20|1137|1126.2|1137|1126.2|1137|1126.2|1137|1126.2|1
1644153450000|2022-02-06 13:17:30|1136.92|1126.12|1136.92|1126.12|1136.92|1126.12|1136.92|1126.12|1
1644153470000|2022-02-06 13:17:50|1136.82|1126.02|1136.8|1126|1136.82|1126.02|1136.8|1126|2
1644153490000|2022-02-06 13:18:10|1136.83|1126.03|1137.42|1126.62|1137.42|1126.62|1136.83|1126.03|4
1644153500000|2022-02-06 13:18:20|1137.12|1126.32|1137.12|1126.32|1137.12|1126.32|1137.12|1126.32|1
1644153510000|2022-02-06 13:18:30|1137.18|1126.38|1138.72|1127.92|1138.72|1127.92|1137.18|1126.38|7
1644153520000|2022-02-06 13:18:40|1138.43|1127.63|1138.31|1127.51|1138.58|1127.78|1138.27|1127.47|4
1644153530000|2022-02-06 13:18:50|1138.44|1127.64|1138.44|1127.64|1138.44|1127.64|1138.44|1127.64|1
1644153540000|2022-02-06 13:19:00|1138.62|1127.82|1138.67|1127.87|1138.67|1127.87|1138.62|1127.82|2
1644153550000|2022-02-06 13:19:10|1138.63|1127.83|1138.63|1127.83|1138.63|1127.83|1138.63|1127.83|1
1644153560000|2022-02-06 13:19:20|1138.55|1127.75|1138.55|1127.75|1138.55|1127.75|1138.55|1127.75|1
1644153570000|2022-02-06 13:19:30|1138.2|1127.4|1138.41|1127.61|1138.41|1127.61|1138.2|1127.4|2
1644153610000|2022-02-06 13:20:10|1138.36|1127.56|1137.95|1127.15|1138.42|1127.62|1137.95|1127.15|6
1644153620000|2022-02-06 13:20:20|1137.94|1127.14|1137.91|1127.11|1137.94|1127.14|1137.74|1126.94|4
1644153630000|2022-02-06 13:20:30|1138.11|1127.31|1137.91|1127.11|1138.11|1127.31|1137.91|1127.11|2
1644153640000|2022-02-06 13:20:40|1137.98|1127.18|1137.66|1126.86|1137.98|1127.18|1137.66|1126.86|4
1644153650000|2022-02-06 13:20:50|1137.62|1126.82|1137.62|1126.82|1137.62|1126.82|1137.62|1126.82|1
1644153660000|2022-02-06 13:21:00|1137.57|1126.77|1137.84|1127.04|1137.84|1127.04|1137.57|1126.77|2
1644153670000|2022-02-06 13:21:10|1137.57|1126.77|1137.05|1126.25|1137.57|1126.77|1137.05|1126.25|4
1644153680000|2022-02-06 13:21:20|1137.04|1126.24|1137.05|1126.25|1137.05|1126.25|1137.04|1126.24|2
1644153690000|2022-02-06 13:21:30|1137.38|1126.58|1137.26|1126.46|1137.38|1126.58|1137.26|1126.46|2
1644153700000|2022-02-06 13:21:40|1137.14|1126.34|1137.27|1126.47|1137.27|1126.47|1137.14|1126.34|2
1644153710000|2022-02-06 13:21:50|1137.12|1126.32|1137.01|1126.21|1137.12|1126.32|1137.01|1126.21|4
1644153720000|2022-02-06 13:22:00|1137.03|1126.23|1137.61|1126.81|1137.61|1126.81|1137.03|1126.23|4
1644153730000|2022-02-06 13:22:10|1137.32|1126.52|1137.46|1126.66|1137.46|1126.66|1137.3|1126.5|3
1644153740000|2022-02-06 13:22:20|1137.59|1126.79|1137.34|1126.54|1137.59|1126.79|1137.34|1126.54|3
1644153750000|2022-02-06 13:22:30|1137.29|1126.49|1137.29|1126.49|1137.29|1126.49|1137.29|1126.49|1
1644153760000|2022-02-06 13:22:40|1137.3|1126.5|1137.3|1126.5|1137.3|1126.5|1137.3|1126.5|1
1644153770000|2022-02-06 13:22:50|1137.46|1126.66|1137.81|1127.01|1137.81|1127.01|1137.24|1126.44|6
1644153780000|2022-02-06 13:23:00|1137.93|1127.13|1138.29|1127.49|1138.29|1127.49|1137.93|1127.13|4
1644153800000|2022-02-06 13:23:20|1138.21|1127.41|1138.19|1127.39|1138.21|1127.41|1138.19|1127.39|2
1644153810000|2022-02-06 13:23:30|1138.2|1127.4|1138.7|1127.9|1138.7|1127.9|1138.2|1127.4|6
1644153820000|2022-02-06 13:23:40|1138.75|1127.95|1138.75|1127.95|1138.94|1128.14|1138.75|1127.95|3
1644153830000|2022-02-06 13:23:50|1138.67|1127.87|1138.71|1127.91|1138.71|1127.91|1138.67|1127.87|2
1644153840000|2022-02-06 13:24:00|1138.79|1127.99|1140.86|1130.06|1140.86|1130.06|1138.79|1127.99|19
1644153850000|2022-02-06 13:24:10|1140.95|1130.15|1140.91|1130.11|1141.68|1130.88|1140.91|1130.11|12
1644153860000|2022-02-06 13:24:20|1140.83|1130.03|1140.84|1130.04|1141.07|1130.27|1140.71|1129.91|8
1644153870000|2022-02-06 13:24:30|1140.82|1130.02|1140.93|1130.13|1140.93|1130.13|1140.82|1130.02|2
1644153880000|2022-02-06 13:24:40|1140.82|1130.02|1140.82|1130.02|1140.82|1130.02|1140.82|1130.02|1
1644153890000|2022-02-06 13:24:50|1140.85|1130.05|1141.01|1130.21|1141.01|1130.21|1140.85|1130.05|4
1644153920000|2022-02-06 13:25:20|1141.06|1130.26|1141.06|1130.26|1141.06|1130.26|1141.06|1130.26|1
1644153930000|2022-02-06 13:25:30|1141.24|1130.44|1141.15|1130.35|1141.48|1130.68|1141.15|1130.35|3
1644153950000|2022-02-06 13:25:50|1141.21|1130.41|1141.21|1130.41|1141.21|1130.41|1141.21|1130.41|1
1644153960000|2022-02-06 13:26:00|1141.38|1130.58|1141.38|1130.58|1141.38|1130.58|1141.38|1130.58|1
1644153970000|2022-02-06 13:26:10|1141.47|1130.67|1141.92|1131.12|1141.92|1131.12|1141.47|1130.67|5
1644153980000|2022-02-06 13:26:20|1142.18|1131.38|1142.88|1132.08|1142.88|1132.08|1142.18|1131.38|7
1644153990000|2022-02-06 13:26:30|1142.79|1131.99|1142.7|1131.9|1142.79|1131.99|1142.67|1131.87|3
1644154010000|2022-02-06 13:26:50|1142.65|1131.85|1142.65|1131.85|1142.65|1131.85|1142.65|1131.85|1
1644154020000|2022-02-06 13:27:00|1142.67|1131.87|1142.67|1131.87|1142.67|1131.87|1142.67|1131.87|1
1644154030000|2022-02-06 13:27:10|1142.65|1131.85|1142.77|1131.97|1142.79|1131.99|1142.65|1131.85|3
1644154040000|2022-02-06 13:27:20|1142.72|1131.92|1142.6|1131.8|1142.72|1131.92|1142.6|1131.8|2
1644154060000|2022-02-06 13:27:40|1142.29|1131.49|1142.41|1131.61|1142.41|1131.61|1142.01|1131.21|4
1644154070000|2022-02-06 13:27:50|1142.16|1131.36|1142.17|1131.37|1142.17|1131.37|1142.16|1131.36|2
1644154080000|2022-02-06 13:28:00|1142.16|1131.36|1141.57|1130.77|1142.16|1131.36|1141.57|1130.77|5
1644154090000|2022-02-06 13:28:10|1141.59|1130.79|1141.17|1130.37|1141.59|1130.79|1141.08|1130.28|9
1644154100000|2022-02-06 13:28:20|1141.3|1130.5|1141.58|1130.78|1141.6|1130.8|1141.3|1130.5|3
1644154110000|2022-02-06 13:28:30|1141.73|1130.93|1141.97|1131.17|1142.07|1131.27|1141.73|1130.93|5
1644154120000|2022-02-06 13:28:40|1142|1131.2|1142|1131.2|1142|1131.2|1142|1131.2|1
1644154130000|2022-02-06 13:28:50|1141.92|1131.12|1141.87|1131.07|1141.92|1131.12|1141.87|1131.07|2
1644154140000|2022-02-06 13:29:00|1141.7|1130.9|1141.8|1131|1141.8|1131|1141.7|1130.9|2
1644154150000|2022-02-06 13:29:10|1141.88|1131.08|1141.88|1131.08|1141.88|1131.08|1141.88|1131.08|1
1644154160000|2022-02-06 13:29:20|1142.09|1131.29|1142.53|1131.73|1142.53|1131.73|1142.09|1131.29|3
1644154170000|2022-02-06 13:29:30|1142.87|1132.07|1143.94|1133.14|1143.94|1133.14|1142.87|1132.07|7
1644154190000|2022-02-06 13:29:50|1143.83|1133.03|1143.82|1133.02|1143.83|1133.03|1143.82|1133.02|2
1644154200000|2022-02-06 13:30:00|1143.72|1132.92|1142.92|1132.12|1143.72|1132.92|1142.92|1132.12|5
1644154210000|2022-02-06 13:30:10|1143|1132.2|1143.55|1132.75|1143.56|1132.76|1142.93|1132.13|8
1644154220000|2022-02-06 13:30:20|1143.56|1132.76|1143.08|1132.28|1143.78|1132.98|1143.08|1132.28|10
1644154230000|2022-02-06 13:30:30|1142.99|1132.19|1142.97|1132.17|1142.99|1132.19|1142.97|1132.17|2
1644154240000|2022-02-06 13:30:40|1142.87|1132.07|1142.23|1131.43|1142.87|1132.07|1142.23|1131.43|4
1644154250000|2022-02-06 13:30:50|1142.22|1131.42|1140.84|1130.04|1142.22|1131.42|1140.84|1130.04|11
1644154260000|2022-02-06 13:31:00|1140.81|1130.01|1141.45|1130.65|1141.45|1130.65|1140.81|1130.01|6
1644154270000|2022-02-06 13:31:10|1141.49|1130.69|1141.71|1130.91|1141.71|1130.91|1141.49|1130.69|3
1644154280000|2022-02-06 13:31:20|1141.79|1130.99|1142.51|1131.71|1142.51|1131.71|1141.79|1130.99|5
1644154290000|2022-02-06 13:31:30|1142.52|1131.72|1143.16|1132.36|1143.16|1132.36|1142.48|1131.68|9
1644154300000|2022-02-06 13:31:40|1143.09|1132.29|1142.82|1132.02|1143.09|1132.29|1142.82|1132.02|3
1644154310000|2022-02-06 13:31:50|1142.92|1132.12|1142.93|1132.13|1143.15|1132.35|1142.85|1132.05|6
1644154320000|2022-02-06 13:32:00|1142.86|1132.06|1142.47|1131.67|1142.86|1132.06|1142.47|1131.67|3
1644154330000|2022-02-06 13:32:10|1142.46|1131.66|1141.97|1131.17|1142.52|1131.72|1141.97|1131.17|13
1644154340000|2022-02-06 13:32:20|1141.9|1131.1|1142.08|1131.28|1142.08|1131.28|1141.9|1131.1|3
1644154350000|2022-02-06 13:32:30|1142.01|1131.21|1142.11|1131.31|1142.11|1131.31|1141.9|1131.1|5
1644154360000|2022-02-06 13:32:40|1142.21|1131.41|1142.1|1131.3|1142.21|1131.41|1142.1|1131.3|2
1644154370000|2022-02-06 13:32:50|1142.21|1131.41|1142.23|1131.43|1142.23|1131.43|1142.13|1131.33|3
1644154390000|2022-02-06 13:33:10|1142.16|1131.36|1142.16|1131.36|1142.16|1131.36|1142.16|1131.36|1
1644154400000|2022-02-06 13:33:20|1142.13|1131.33|1142.79|1131.99|1142.84|1132.04|1142.13|1131.33|7
1644154410000|2022-02-06 13:33:30|1142.83|1132.03|1142.83|1132.03|1142.83|1132.03|1142.83|1132.03|1
1644154420000|2022-02-06 13:33:40|1142.94|1132.14|1143.07|1132.27|1143.07|1132.27|1142.94|1132.14|2
1644154430000|2022-02-06 13:33:50|1143.6|1132.8|1143.61|1132.81|1143.61|1132.81|1143.6|1132.8|2
1644154440000|2022-02-06 13:34:00|1143.76|1132.96|1143.77|1132.97|1143.77|1132.97|1143.76|1132.96|2
1644154460000|2022-02-06 13:34:20|1143.8|1133|1143.91|1133.11|1143.91|1133.11|1143.8|1133|2
1644154470000|2022-02-06 13:34:30|1143.89|1133.09|1144.58|1133.78|1144.58|1133.78|1143.89|1133.09|5
1644154480000|2022-02-06 13:34:40|1144.51|1133.71|1144.21|1133.41|1144.61|1133.81|1144.07|1133.27|6
1644154490000|2022-02-06 13:34:50|1144.06|1133.26|1144.12|1133.32|1144.12|1133.32|1144.06|1133.26|2
1644154500000|2022-02-06 13:35:00|1143.97|1133.17|1143.97|1133.17|1143.97|1133.17|1143.97|1133.17|1
1644154510000|2022-02-06 13:35:10|1143.9|1133.1|1143.91|1133.11|1143.91|1133.11|1143.9|1133.1|2
1644154520000|2022-02-06 13:35:20|1143.67|1132.87|1143.94|1133.14|1143.98|1133.18|1143.67|1132.87|9
1644154530000|2022-02-06 13:35:30|1144.03|1133.23|1144.03|1133.23|1144.03|1133.23|1144.03|1133.23|1
1644154540000|2022-02-06 13:35:40|1144.13|1133.33|1144.85|1134.05|1144.85|1134.05|1144.13|1133.33|5
1644154550000|2022-02-06 13:35:50|1144.93|1134.13|1144.69|1133.89|1144.93|1134.13|1144.69|1133.89|4
1644154560000|2022-02-06 13:36:00|1144.72|1133.92|1144.72|1133.92|1144.72|1133.92|1144.72|1133.92|1
1644154580000|2022-02-06 13:36:20|1144.79|1133.99|1144.79|1133.99|1144.79|1133.99|1144.79|1133.99|1
1644154590000|2022-02-06 13:36:30|1144.72|1133.92|1144.22|1133.42|1144.72|1133.92|1144.22|1133.42|3
1644154600000|2022-02-06 13:36:40|1144.16|1133.36|1144.61|1133.81|1144.75|1133.95|1144.16|1133.36|7
1644154610000|2022-02-06 13:36:50|1144.52|1133.72|1144.53|1133.73|1144.53|1133.73|1144.25|1133.45|4
1644154620000|2022-02-06 13:37:00|1144.35|1133.55|1144|1133.2|1144.35|1133.55|1144|1133.2|3
1644154630000|2022-02-06 13:37:10|1143.93|1133.13|1143.84|1133.04|1143.93|1133.13|1143.84|1133.04|3
1644154640000|2022-02-06 13:37:20|1143.83|1133.03|1142.74|1131.94|1143.83|1133.03|1142.74|1131.94|7
1644154650000|2022-02-06 13:37:30|1142.57|1131.77|1142.06|1131.26|1142.57|1131.77|1141.61|1130.81|11
1644154660000|2022-02-06 13:37:40|1141.99|1131.19|1141.99|1131.19|1141.99|1131.19|1141.86|1131.06|3
1644154670000|2022-02-06 13:37:50|1142.06|1131.26|1142.06|1131.26|1142.06|1131.26|1142.06|1131.26|1
1644154680000|2022-02-06 13:38:00|1142.04|1131.24|1142.04|1131.24|1142.04|1131.24|1142.04|1131.24|1
1644154690000|2022-02-06 13:38:10|1141.95|1131.15|1141.95|1131.15|1141.95|1131.15|1141.95|1131.15|1
1644154700000|2022-02-06 13:38:20|1142.04|1131.24|1142.73|1131.93|1142.73|1131.93|1142.04|1131.24|3
1644154710000|2022-02-06 13:38:30|1142.77|1131.97|1143.73|1132.93|1143.73|1132.93|1142.77|1131.97|5
1644154720000|2022-02-06 13:38:40|1143.67|1132.87|1143.43|1132.63|1143.73|1132.93|1143.43|1132.63|4
1644154730000|2022-02-06 13:38:50|1143.34|1132.54|1143.34|1132.54|1143.34|1132.54|1143.33|1132.53|3
1644154740000|2022-02-06 13:39:00|1143.5|1132.7|1143.69|1132.89|1143.69|1132.89|1143.5|1132.7|3
1644154750000|2022-02-06 13:39:10|1143.84|1133.04|1143.86|1133.06|1143.86|1133.06|1143.84|1133.04|2
1644154760000|2022-02-06 13:39:20|1143.78|1132.98|1143.78|1132.98|1143.78|1132.98|1143.78|1132.98|1
1644154770000|2022-02-06 13:39:30|1143.93|1133.13|1144.72|1133.92|1144.72|1133.92|1143.93|1133.13|6
1644154780000|2022-02-06 13:39:40|1144.81|1134.01|1144.81|1134.01|1144.81|1134.01|1144.57|1133.77|3
1644154800000|2022-02-06 13:40:00|1144.57|1133.77|1144.11|1133.31|1144.58|1133.78|1144.11|1133.31|5
1644154810000|2022-02-06 13:40:10|1144.34|1133.54|1144.26|1133.46|1144.41|1133.61|1144.26|1133.46|3
1644154820000|2022-02-06 13:40:20|1144.5|1133.7|1144.64|1133.84|1144.64|1133.84|1144.5|1133.7|2
1644154840000|2022-02-06 13:40:40|1144.72|1133.92|1144.72|1133.92|1144.72|1133.92|1144.72|1133.92|1
1644154850000|2022-02-06 13:40:50|1144.78|1133.98|1144.81|1134.01|1144.81|1134.01|1144.78|1133.98|3
1644154870000|2022-02-06 13:41:10|1144.82|1134.02|1144.82|1134.02|1144.82|1134.02|1144.82|1134.02|1
1644154880000|2022-02-06 13:41:20|1144.9|1134.1|1144.9|1134.1|1144.9|1134.1|1144.9|1134.1|1
1644154890000|2022-02-06 13:41:30|1144.91|1134.11|1144.91|1134.11|1144.91|1134.11|1144.91|1134.11|1
1644154900000|2022-02-06 13:41:40|1144.92|1134.12|1144.92|1134.12|1144.92|1134.12|1144.92|1134.12|1
1644154910000|2022-02-06 13:41:50|1144.8|1134|1144.61|1133.81|1144.8|1134|1144.36|1133.56|6
1644154920000|2022-02-06 13:42:00|1144.58|1133.78|1144.83|1134.03|1144.83|1134.03|1144.58|1133.78|3
1644154930000|2022-02-06 13:42:10|1144.84|1134.04|1144.08|1133.28|1144.84|1134.04|1144.08|1133.28|7
1644154940000|2022-02-06 13:42:20|1144.32|1133.52|1144.13|1133.33|1144.48|1133.68|1144.13|1133.33|6
1644154950000|2022-02-06 13:42:30|1144.01|1133.21|1143.38|1132.58|1144.01|1133.21|1143.38|1132.58|11
1644154960000|2022-02-06 13:42:40|1143.04|1132.24|1143.57|1132.77|1143.57|1132.77|1143.04|1132.24|5
1644154970000|2022-02-06 13:42:50|1143.34|1132.54|1143.03|1132.23|1143.34|1132.54|1143.03|1132.23|3
1644154980000|2022-02-06 13:43:00|1143.04|1132.24|1143.04|1132.24|1143.04|1132.24|1143.04|1132.24|1
1644155000000|2022-02-06 13:43:20|1143.34|1132.54|1143.53|1132.73|1143.53|1132.73|1143.33|1132.53|3
1644155010000|2022-02-06 13:43:30|1143.57|1132.77|1144.01|1133.21|1144.42|1133.62|1143.57|1132.77|10
1644155020000|2022-02-06 13:43:40|1143.99|1133.19|1143.99|1133.19|1143.99|1133.19|1143.99|1133.19|1
1644155040000|2022-02-06 13:44:00|1144|1133.2|1144.59|1133.79|1144.71|1133.91|1144|1133.2|6
1644155070000|2022-02-06 13:44:30|1144.6|1133.8|1144.82|1134.02|1144.82|1134.02|1144.6|1133.8|2
1644155080000|2022-02-06 13:44:40|1144.83|1134.03|1144.83|1134.03|1144.83|1134.03|1144.83|1134.03|1
1644155090000|2022-02-06 13:44:50|1144.92|1134.12|1145.06|1134.26|1145.06|1134.26|1144.92|1134.12|2
1644155100000|2022-02-06 13:45:00|1145.13|1134.33|1145.13|1134.33|1145.13|1134.33|1145.13|1134.33|1
1644155110000|2022-02-06 13:45:10|1145.07|1134.27|1145|1134.2|1145.07|1134.27|1145|1134.2|2
1644155120000|2022-02-06 13:45:20|1145.07|1134.27|1145.07|1134.27|1145.07|1134.27|1145.07|1134.27|1
1644155130000|2022-02-06 13:45:30|1145.11|1134.31|1145.11|1134.31|1145.11|1134.31|1145.11|1134.31|1
1644155150000|2022-02-06 13:45:50|1145.1|1134.3|1145.1|1134.3|1145.1|1134.3|1145.1|1134.3|1
1644155160000|2022-02-06 13:46:00|1145.11|1134.31|1145.11|1134.31|1145.11|1134.31|1145.11|1134.31|1
1644155170000|2022-02-06 13:46:10|1145.1|1134.3|1145.51|1134.71|1145.51|1134.71|1145.1|1134.3|3
1644155180000|2022-02-06 13:46:20|1145.3|1134.5|1145.3|1134.5|1145.3|1134.5|1145.3|1134.5|1
1644155190000|2022-02-06 13:46:30|1145.16|1134.36|1144.88|1134.08|1145.16|1134.36|1144.88|1134.08|3
1644155200000|2022-02-06 13:46:40|1144.57|1133.77|1144|1133.2|1144.57|1133.77|1144|1133.2|5
1644155210000|2022-02-06 13:46:50|1143.94|1133.14|1143.09|1132.29|1143.95|1133.15|1143.09|1132.29|8
1644155220000|2022-02-06 13:47:00|1142.9|1132.1|1143.02|1132.22|1143.04|1132.24|1142.46|1131.66|8
1644155240000|2022-02-06 13:47:20|1143.45|1132.65|1143.45|1132.65|1143.45|1132.65|1143.45|1132.65|1
1644155250000|2022-02-06 13:47:30|1143.56|1132.76|1143.45|1132.65|1143.56|1132.76|1143.45|1132.65|2
1644155260000|2022-02-06 13:47:40|1143.5|1132.7|1143.27|1132.47|1143.56|1132.76|1143.18|1132.38|6
1644155270000|2022-02-06 13:47:50|1143.19|1132.39|1143.17|1132.37|1143.19|1132.39|1143.17|1132.37|2
1644155280000|2022-02-06 13:48:00|1143.02|1132.22|1143.14|1132.34|1143.14|1132.34|1142.98|1132.18|3
1644155290000|2022-02-06 13:48:10|1142.98|1132.18|1143.14|1132.34|1143.14|1132.34|1142.98|1132.18|2
1644155310000|2022-02-06 13:48:30|1143.11|1132.31|1143.11|1132.31|1143.11|1132.31|1143.11|1132.31|1
1644155320000|2022-02-06 13:48:40|1143.13|1132.33|1143.13|1132.33|1143.13|1132.33|1143.13|1132.33|1
1644155330000|2022-02-06 13:48:50|1143.14|1132.34|1143.08|1132.28|1143.14|1132.34|1143.08|1132.28|2
1644155340000|2022-02-06 13:49:00|1143.14|1132.34|1143.9|1133.1|1143.9|1133.1|1143.14|1132.34|3
1644155350000|2022-02-06 13:49:10|1143.8|1133|1144.19|1133.39|1144.19|1133.39|1143.26|1132.46|8
1644155360000|2022-02-06 13:49:20|1144.55|1133.75|1144.55|1133.75|1144.55|1133.75|1144.55|1133.75|1
1644155390000|2022-02-06 13:49:50|1144.57|1133.77|1144.57|1133.77|1144.57|1133.77|1144.57|1133.77|1
1644155400000|2022-02-06 13:50:00|1144.58|1133.78|1144.58|1133.78|1144.58|1133.78|1144.58|1133.78|1
1644155420000|2022-02-06 13:50:20|1144.55|1133.75|1144.55|1133.75|1144.55|1133.75|1144.55|1133.75|1
1644155430000|2022-02-06 13:50:30|1144.51|1133.71|1144.51|1133.71|1144.51|1133.71|1144.51|1133.71|1
1644155450000|2022-02-06 13:50:50|1144.57|1133.77|1144.57|1133.77|1144.57|1133.77|1144.57|1133.77|1
1644155460000|2022-02-06 13:51:00|1144.51|1133.71|1144.25|1133.45|1144.51|1133.71|1144.25|1133.45|3
1644155470000|2022-02-06 13:51:10|1144.16|1133.36|1144.03|1133.23|1144.16|1133.36|1143.94|1133.14|4
1644155500000|2022-02-06 13:51:40|1144.25|1133.45|1144.37|1133.57|1144.37|1133.57|1144.25|1133.45|2
1644155510000|2022-02-06 13:51:50|1144.49|1133.69|1144.49|1133.69|1144.49|1133.69|1144.49|1133.69|1
1644155530000|2022-02-06 13:52:10|1144.37|1133.57|1143.96|1133.16|1144.37|1133.57|1143.96|1133.16|3
1644155550000|2022-02-06 13:52:30|1144.02|1133.22|1144.02|1133.22|1144.02|1133.22|1144.02|1133.22|1
1644155570000|2022-02-06 13:52:50|1143.96|1133.16|1143.86|1133.06|1144.02|1133.22|1143.86|1133.06|3
1644155580000|2022-02-06 13:53:00|1143.77|1132.97|1143.81|1133.01|1143.81|1133.01|1143.77|1132.97|2
1644155590000|2022-02-06 13:53:10|1143.66|1132.86|1143.76|1132.96|1143.81|1133.01|1143.51|1132.71|5
1644155610000|2022-02-06 13:53:30|1143.82|1133.02|1143.52|1132.72|1143.82|1133.02|1143.52|1132.72|3
1644155620000|2022-02-06 13:53:40|1143.12|1132.32|1143.12|1132.32|1143.12|1132.32|1143.12|1132.32|1
1644155630000|2022-02-06 13:53:50|1143.19|1132.39|1143.52|1132.72|1143.52|1132.72|1143.19|1132.39|3
1644155640000|2022-02-06 13:54:00|1143.5|1132.7|1143.65|1132.85|1143.65|1132.85|1143.5|1132.7|2
1644155650000|2022-02-06 13:54:10|1143.79|1132.99|1143.79|1132.99|1143.79|1132.99|1143.79|1132.99|1
1644155660000|2022-02-06 13:54:20|1143.81|1133.01|1144.11|1133.31|1144.11|1133.31|1143.81|1133.01|5
1644155670000|2022-02-06 13:54:30|1144.43|1133.63|1144.43|1133.63|1144.43|1133.63|1144.43|1133.63|1
1644155690000|2022-02-06 13:54:50|1144.18|1133.38|1144.18|1133.38|1144.18|1133.38|1144.18|1133.38|1
1644155700000|2022-02-06 13:55:00|1144.12|1133.32|1144.85|1134.05|1144.85|1134.05|1143.91|1133.11|7
1644155710000|2022-02-06 13:55:10|1144.92|1134.12|1144.77|1133.97|1144.92|1134.12|1144.36|1133.56|7
1644155730000|2022-02-06 13:55:30|1144.81|1134.01|1144.95|1134.15|1144.95|1134.15|1144.81|1134.01|3
1644155740000|2022-02-06 13:55:40|1144.88|1134.08|1144.54|1133.74|1144.88|1134.08|1144.54|1133.74|3
1644155750000|2022-02-06 13:55:50|1144.67|1133.87|1144.94|1134.14|1144.96|1134.16|1144.67|1133.87|4
1644155760000|2022-02-06 13:56:00|1144.86|1134.06|1144.52|1133.72|1144.86|1134.06|1144.52|1133.72|3
1644155770000|2022-02-06 13:56:10|1144.34|1133.54|1144.31|1133.51|1144.34|1133.54|1144.31|1133.51|2
1644155780000|2022-02-06 13:56:20|1144.21|1133.41|1144.17|1133.37|1144.21|1133.41|1144.17|1133.37|2
1644155790000|2022-02-06 13:56:30|1144.21|1133.41|1144.21|1133.41|1144.21|1133.41|1144.21|1133.41|1
1644155810000|2022-02-06 13:56:50|1144.19|1133.39|1143.98|1133.18|1144.19|1133.39|1143.98|1133.18|3
1644155820000|2022-02-06 13:57:00|1144.03|1133.23|1144.09|1133.29|1144.19|1133.39|1144.03|1133.23|3
1644155830000|2022-02-06 13:57:10|1144.08|1133.28|1144.11|1133.31|1144.11|1133.31|1144.08|1133.28|2
1644155840000|2022-02-06 13:57:20|1144.05|1133.25|1144.05|1133.25|1144.05|1133.25|1144.05|1133.25|1
1644155850000|2022-02-06 13:57:30|1144.24|1133.44|1144.24|1133.44|1144.24|1133.44|1144.24|1133.44|1
1644155860000|2022-02-06 13:57:40|1144.23|1133.43|1144.22|1133.42|1144.23|1133.43|1144.22|1133.42|2
1644155870000|2022-02-06 13:57:50|1144.23|1133.43|1144.26|1133.46|1144.26|1133.46|1144.23|1133.43|2
1644155880000|2022-02-06 13:58:00|1144.18|1133.38|1144.14|1133.34|1144.18|1133.38|1144.14|1133.34|2
1644155890000|2022-02-06 13:58:10|1144.21|1133.41|1144.1|1133.3|1144.21|1133.41|1144.1|1133.3|2
1644155900000|2022-02-06 13:58:20|1143.99|1133.19|1143.86|1133.06|1143.99|1133.19|1143.86|1133.06|2
1644155910000|2022-02-06 13:58:30|1143.82|1133.02|1143.82|1133.02|1143.82|1133.02|1143.82|1133.02|1
1644155920000|2022-02-06 13:58:40|1143.72|1132.92|1143.37|1132.57|1143.72|1132.92|1143.37|1132.57|3
1644155930000|2022-02-06 13:58:50|1143.07|1132.27|1143.29|1132.49|1143.29|1132.49|1143.07|1132.27|3
1644155940000|2022-02-06 13:59:00|1143.18|1132.38|1143.2|1132.4|1143.2|1132.4|1143.18|1132.38|2
1644155950000|2022-02-06 13:59:10|1143.05|1132.25|1143.19|1132.39|1143.19|1132.39|1143.05|1132.25|4
1644155970000|2022-02-06 13:59:30|1143.33|1132.53|1143.25|1132.45|1143.33|1132.53|1143.04|1132.24|4
1644155990000|2022-02-06 13:59:50|1143.62|1132.82|1143.82|1133.02|1143.82|1133.02|1143.62|1132.82|2
1644156000000|2022-02-06 14:00:00|1143.68|1132.88|1143.68|1132.88|1143.68|1132.88|1143.68|1132.88|1
1644156010000|2022-02-06 14:00:10|1143.7|1132.9|1143.7|1132.9|1143.7|1132.9|1143.7|1132.9|1
1644156020000|2022-02-06 14:00:20|1143.94|1133.14|1144.19|1133.39|1144.19|1133.39|1143.94|1133.14|3
1644156040000|2022-02-06 14:00:40|1143.94|1133.14|1144.29|1133.49|1144.29|1133.49|1143.94|1133.14|5
1644156050000|2022-02-06 14:00:50|1144.54|1133.74|1144.54|1133.74|1144.54|1133.74|1144.54|1133.74|1
1644156060000|2022-02-06 14:01:00|1144.38|1133.58|1144.09|1133.29|1144.54|1133.74|1144.09|1133.29|7
1644156070000|2022-02-06 14:01:10|1144.37|1133.57|1144.22|1133.42|1144.51|1133.71|1144.22|1133.42|3
1644156090000|2022-02-06 14:01:30|1144.53|1133.73|1143.67|1132.87|1144.53|1133.73|1143.67|1132.87|6
1644156100000|2022-02-06 14:01:40|1143.62|1132.82|1143.09|1132.29|1143.62|1132.82|1143.09|1132.29|3
1644156110000|2022-02-06 14:01:50|1143.15|1132.35|1143.09|1132.29|1143.15|1132.35|1143.09|1132.29|2
1644156140000|2022-02-06 14:02:20|1143|1132.2|1142.67|1131.87|1143|1132.2|1142.67|1131.87|4
1644156150000|2022-02-06 14:02:30|1142.85|1132.05|1142.61|1131.81|1142.9|1132.1|1142.19|1131.39|8
1644156170000|2022-02-06 14:02:50|1142.32|1131.52|1142.78|1131.98|1142.78|1131.98|1142.32|1131.52|3
1644156180000|2022-02-06 14:03:00|1142.92|1132.12|1142.77|1131.97|1142.99|1132.19|1142.58|1131.78|6
1644156190000|2022-02-06 14:03:10|1142.58|1131.78|1142.58|1131.78|1142.58|1131.78|1142.58|1131.78|1
1644156200000|2022-02-06 14:03:20|1142.52|1131.72|1142.54|1131.74|1142.54|1131.74|1142.52|1131.72|2
1644156210000|2022-02-06 14:03:30|1142.63|1131.83|1142.05|1131.25|1142.63|1131.83|1142.05|1131.25|4
1644156220000|2022-02-06 14:03:40|1142.03|1131.23|1142.03|1131.23|1142.03|1131.23|1142.03|1131.23|1
1644156230000|2022-02-06 14:03:50|1142.02|1131.22|1142.02|1131.22|1142.02|1131.22|1142.02|1131.22|1
1644156240000|2022-02-06 14:04:00|1142.03|1131.23|1142.03|1131.23|1142.03|1131.23|1142.03|1131.23|1
1644156250000|2022-02-06 14:04:10|1142.02|1131.22|1142.02|1131.22|1142.31|1131.51|1142.02|1131.22|3
1644156260000|2022-02-06 14:04:20|1142.19|1131.39|1142.19|1131.39|1142.19|1131.39|1142.19|1131.39|1
1644156280000|2022-02-06 14:04:40|1142.05|1131.25|1142.05|1131.25|1142.05|1131.25|1142.05|1131.25|1
1644156300000|2022-02-06 14:05:00|1142.18|1131.38|1142.18|1131.38|1142.18|1131.38|1142.18|1131.38|1
1644156310000|2022-02-06 14:05:10|1142.04|1131.24|1141.94|1131.14|1142.04|1131.24|1141.94|1131.14|3
1644156320000|2022-02-06 14:05:20|1141.88|1131.08|1141.92|1131.12|1141.92|1131.12|1141.88|1131.08|2
1644156350000|2022-02-06 14:05:50|1141.99|1131.19|1141.99|1131.19|1141.99|1131.19|1141.99|1131.19|1
1644156370000|2022-02-06 14:06:10|1141.94|1131.14|1141.99|1131.19|1141.99|1131.19|1141.94|1131.14|2
1644156380000|2022-02-06 14:06:20|1142.27|1131.47|1142.48|1131.68|1142.48|1131.68|1142.27|1131.47|3
1644156390000|2022-02-06 14:06:30|1142.56|1131.76|1142.83|1132.03|1142.83|1132.03|1142.56|1131.76|3
1644156400000|2022-02-06 14:06:40|1142.92|1132.12|1143.25|1132.45|1143.51|1132.71|1142.92|1132.12|6
1644156410000|2022-02-06 14:06:50|1142.98|1132.18|1142.91|1132.11|1142.98|1132.18|1142.91|1132.11|2
1644156420000|2022-02-06 14:07:00|1143.01|1132.21|1143.51|1132.71|1143.51|1132.71|1143.01|1132.21|4
1644156430000|2022-02-06 14:07:10|1143.46|1132.66|1143.46|1132.66|1143.46|1132.66|1143.46|1132.66|1
1644156440000|2022-02-06 14:07:20|1143.54|1132.74|1143.46|1132.66|1143.54|1132.74|1143.16|1132.36|4
1644156450000|2022-02-06 14:07:30|1143.32|1132.52|1143.13|1132.33|1143.32|1132.52|1143.13|1132.33|2
1644156460000|2022-02-06 14:07:40|1142.94|1132.14|1142.94|1132.14|1142.94|1132.14|1142.94|1132.14|1
1644156470000|2022-02-06 14:07:50|1143.16|1132.36|1142.94|1132.14|1143.16|1132.36|1142.94|1132.14|2
1644156480000|2022-02-06 14:08:00|1143.14|1132.34|1143.14|1132.34|1143.14|1132.34|1143.14|1132.34|1
1644156490000|2022-02-06 14:08:10|1143.37|1132.57|1143.51|1132.71|1143.51|1132.71|1143.37|1132.57|2
1644156520000|2022-02-06 14:08:40|1143.37|1132.57|1143.37|1132.57|1143.37|1132.57|1143.37|1132.57|1
1644156530000|2022-02-06 14:08:50|1143.54|1132.74|1143.54|1132.74|1143.54|1132.74|1143.54|1132.74|1
1644156590000|2022-02-06 14:09:50|1143.51|1132.71|1143.51|1132.71|1143.51|1132.71|1143.51|1132.71|1
1644156600000|2022-02-06 14:10:00|1143.39|1132.59|1143.39|1132.59|1143.39|1132.59|1143.39|1132.59|1
1644156610000|2022-02-06 14:10:10|1143.45|1132.65|1143.45|1132.65|1143.45|1132.65|1143.45|1132.65|1
1644156620000|2022-02-06 14:10:20|1143.49|1132.69|1143.82|1133.02|1144.09|1133.29|1143.45|1132.65|8
1644156630000|2022-02-06 14:10:30|1143.93|1133.13|1143.93|1133.13|1143.93|1133.13|1143.93|1133.13|1
1644156660000|2022-02-06 14:11:00|1144|1133.2|1144|1133.2|1144|1133.2|1144|1133.2|1
1644156670000|2022-02-06 14:11:10|1143.93|1133.13|1143.92|1133.12|1143.93|1133.13|1143.92|1133.12|2
1644156710000|2022-02-06 14:11:50|1143.93|1133.13|1143.93|1133.13|1143.93|1133.13|1143.93|1133.13|1
1644156730000|2022-02-06 14:12:10|1144|1133.2|1144.01|1133.21|1144.01|1133.21|1144|1133.2|2
1644156750000|2022-02-06 14:12:30|1143.92|1133.12|1143.3|1132.5|1143.92|1133.12|1143.3|1132.5|4
1644156760000|2022-02-06 14:12:40|1143.05|1132.25|1143.05|1132.25|1143.05|1132.25|1143.05|1132.25|1
1644156770000|2022-02-06 14:12:50|1143.03|1132.23|1143.03|1132.23|1143.03|1132.23|1143.03|1132.23|1
1644156780000|2022-02-06 14:13:00|1143.33|1132.53|1143.63|1132.83|1143.63|1132.83|1143.33|1132.53|3
1644156800000|2022-02-06 14:13:20|1143.66|1132.86|1143.68|1132.88|1143.68|1132.88|1143.66|1132.86|2
1644156810000|2022-02-06 14:13:30|1143.64|1132.84|1143.64|1132.84|1143.64|1132.84|1143.64|1132.84|1
1644156830000|2022-02-06 14:13:50|1143.67|1132.87|1143.67|1132.87|1143.67|1132.87|1143.67|1132.87|1
1644156840000|2022-02-06 14:14:00|1143.66|1132.86|1143.66|1132.86|1143.66|1132.86|1143.66|1132.86|1
1644156880000|2022-02-06 14:14:40|1143.67|1132.87|1143.67|1132.87|1143.67|1132.87|1143.67|1132.87|1
1644156900000|2022-02-06 14:15:00|1143.74|1132.94|1144.2|1133.4|1144.2|1133.4|1143.7|1132.9|5
1644156910000|2022-02-06 14:15:10|1144.27|1133.47|1144.27|1133.47|1144.27|1133.47|1144.27|1133.47|1
1644156920000|2022-02-06 14:15:20|1144.15|1133.35|1144.27|1133.47|1144.27|1133.47|1144.03|1133.23|4
1644156930000|2022-02-06 14:15:30|1144.47|1133.67|1144.47|1133.67|1144.47|1133.67|1144.47|1133.67|1
1644156940000|2022-02-06 14:15:40|1144.37|1133.57|1144.37|1133.57|1144.37|1133.57|1144.37|1133.57|1
1644156980000|2022-02-06 14:16:20|1144.5|1133.7|1144.77|1133.97|1144.77|1133.97|1144.5|1133.7|3
1644157000000|2022-02-06 14:16:40|1144.5|1133.7|1144.5|1133.7|1144.5|1133.7|1144.5|1133.7|1
1644157020000|2022-02-06 14:17:00|1144.54|1133.74|1144.84|1134.04|1144.84|1134.04|1144.54|1133.74|3
1644157030000|2022-02-06 14:17:10|1144.79|1133.99|1144.79|1133.99|1144.79|1133.99|1144.79|1133.99|1
1644157040000|2022-02-06 14:17:20|1144.85|1134.05|1144.64|1133.84|1144.85|1134.05|1144.64|1133.84|2
1644157050000|2022-02-06 14:17:30|1144.52|1133.72|1144.52|1133.72|1144.52|1133.72|1144.52|1133.72|1
1644157060000|2022-02-06 14:17:40|1144.47|1133.67|1144.47|1133.67|1144.47|1133.67|1144.47|1133.67|1
1644157070000|2022-02-06 14:17:50|1144.52|1133.72|1144.52|1133.72|1144.52|1133.72|1144.52|1133.72|1
1644157110000|2022-02-06 14:18:30|1144.32|1133.52|1144.32|1133.52|1144.32|1133.52|1144.32|1133.52|1
1644157120000|2022-02-06 14:18:40|1144.51|1133.71|1144.86|1134.06|1144.86|1134.06|1144.51|1133.71|4
1644157130000|2022-02-06 14:18:50|1144.78|1133.98|1144.54|1133.74|1144.78|1133.98|1144.51|1133.71|4
1644157140000|2022-02-06 14:19:00|1144.53|1133.73|1144.67|1133.87|1144.89|1134.09|1144.41|1133.61|8
1644157150000|2022-02-06 14:19:10|1144.73|1133.93|1144.73|1133.93|1144.73|1133.93|1144.73|1133.93|1
1644157160000|2022-02-06 14:19:20|1144.81|1134.01|1144.62|1133.82|1144.9|1134.1|1144.62|1133.82|8
1644157170000|2022-02-06 14:19:30|1144.68|1133.88|1144.62|1133.82|1144.68|1133.88|1144.62|1133.82|2
1644157180000|2022-02-06 14:19:40|1144.68|1133.88|1144.73|1133.93|1144.73|1133.93|1144.62|1133.82|4
1644157200000|2022-02-06 14:20:00|1144.77|1133.97|1144.77|1133.97|1144.77|1133.97|1144.77|1133.97|1
1644157220000|2022-02-06 14:20:20|1144.96|1134.16|1145|1134.2|1145.01|1134.21|1144.96|1134.16|3
1644157230000|2022-02-06 14:20:30|1145.27|1134.47|1145.34|1134.54|1145.34|1134.54|1145.27|1134.47|3
1644157240000|2022-02-06 14:20:40|1145.28|1134.48|1145.11|1134.31|1145.28|1134.48|1145.11|1134.31|2
1644157250000|2022-02-06 14:20:50|1144.98|1134.18|1144.98|1134.18|1144.98|1134.18|1144.98|1134.18|1
1644157260000|2022-02-06 14:21:00|1144.97|1134.17|1145.06|1134.26|1145.06|1134.26|1144.97|1134.17|2
1644157280000|2022-02-06 14:21:20|1145.09|1134.29|1145.08|1134.28|1145.11|1134.31|1145.08|1134.28|3
1644157290000|2022-02-06 14:21:30|1144.98|1134.18|1144.98|1134.18|1144.98|1134.18|1144.98|1134.18|1
1644157310000|2022-02-06 14:21:50|1144.91|1134.11|1144.35|1133.55|1144.92|1134.12|1144.35|1133.55|6
1644157320000|2022-02-06 14:22:00|1144.31|1133.51|1144.21|1133.41|1144.31|1133.51|1144.21|1133.41|3
1644157330000|2022-02-06 14:22:10|1144.25|1133.45|1144.17|1133.37|1144.25|1133.45|1144.17|1133.37|3
1644157340000|2022-02-06 14:22:20|1144.41|1133.61|1144.65|1133.85|1144.65|1133.85|1144.41|1133.61|2
1644157350000|2022-02-06 14:22:30|1144.47|1133.67|1144.47|1133.67|1144.47|1133.67|1144.47|1133.67|1
1644157360000|2022-02-06 14:22:40|1144.77|1133.97|1144.89|1134.09|1144.89|1134.09|1144.77|1133.97|2
1644157370000|2022-02-06 14:22:50|1144.97|1134.17|1144.91|1134.11|1145.06|1134.26|1144.89|1134.09|6
1644157380000|2022-02-06 14:23:00|1144.9|1134.1|1144.9|1134.1|1144.9|1134.1|1144.9|1134.1|1
1644157390000|2022-02-06 14:23:10|1144.91|1134.11|1144.91|1134.11|1144.91|1134.11|1144.91|1134.11|1
1644157400000|2022-02-06 14:23:20|1144.95|1134.15|1144.95|1134.15|1144.95|1134.15|1144.95|1134.15|1
1644157410000|2022-02-06 14:23:30|1145.11|1134.31|1147.69|1136.89|1148|1137.2|1145.11|1134.31|15
1644157420000|2022-02-06 14:23:40|1147.59|1136.79|1147.59|1136.79|1147.69|1136.89|1147.59|1136.79|3
1644157430000|2022-02-06 14:23:50|1147.7|1136.9|1148.85|1138.05|1148.85|1138.05|1147.7|1136.9|9
1644157440000|2022-02-06 14:24:00|1148.94|1138.14|1149.24|1138.44|1149.24|1138.44|1148.94|1138.14|3
1644157450000|2022-02-06 14:24:10|1149.22|1138.42|1149.41|1138.61|1149.41|1138.61|1149.22|1138.42|5
1644157460000|2022-02-06 14:24:20|1149.4|1138.6|1149.46|1138.66|1149.46|1138.66|1149.4|1138.6|2
1644157470000|2022-02-06 14:24:30|1149.43|1138.63|1149.64|1138.84|1149.64|1138.84|1149.43|1138.63|2
1644157480000|2022-02-06 14:24:40|1149.76|1138.96|1149.91|1139.11|1149.91|1139.11|1149.72|1138.92|4
1644157490000|2022-02-06 14:24:50|1149.92|1139.12|1150.12|1139.32|1150.12|1139.32|1149.92|1139.12|2
1644157500000|2022-02-06 14:25:00|1150.05|1139.25|1150.72|1139.92|1150.72|1139.92|1150.04|1139.24|7
1644157510000|2022-02-06 14:25:10|1150.69|1139.89|1151.13|1140.33|1151.13|1140.33|1150.67|1139.87|7
1644157520000|2022-02-06 14:25:20|1151.41|1140.61|1151.68|1140.88|1151.68|1140.88|1151.41|1140.61|3
1644157530000|2022-02-06 14:25:30|1151.63|1140.83|1152.19|1141.39|1152.19|1141.39|1151.6|1140.8|9
1644157540000|2022-02-06 14:25:40|1152.17|1141.37|1152.22|1141.42|1152.22|1141.42|1152.17|1141.37|2
1644157550000|2022-02-06 14:25:50|1152.25|1141.45|1152.25|1141.45|1152.25|1141.45|1152.25|1141.45|1
1644157560000|2022-02-06 14:26:00|1152.22|1141.42|1152.21|1141.41|1152.25|1141.45|1152.21|1141.41|3
1644157570000|2022-02-06 14:26:10|1152.25|1141.45|1152.25|1141.45|1152.25|1141.45|1152.25|1141.45|1
1644157580000|2022-02-06 14:26:20|1151.93|1141.13|1151.59|1140.79|1151.93|1141.13|1151.51|1140.71|5
1644157590000|2022-02-06 14:26:30|1151.62|1140.82|1151.7|1140.9|1151.7|1140.9|1151.62|1140.82|2
1644157600000|2022-02-06 14:26:40|1151.65|1140.85|1151.9|1141.1|1151.9|1141.1|1151.62|1140.82|7
1644157610000|2022-02-06 14:26:50|1151.73|1140.93|1151.62|1140.82|1151.73|1140.93|1151.59|1140.79|6
1644157620000|2022-02-06 14:27:00|1151.63|1140.83|1151.84|1141.04|1151.92|1141.12|1151.62|1140.82|7
1644157630000|2022-02-06 14:27:10|1152.03|1141.23|1152.03|1141.23|1152.03|1141.23|1151.92|1141.12|3
1644157640000|2022-02-06 14:27:20|1151.94|1141.14|1151.97|1141.17|1151.97|1141.17|1151.83|1141.03|5
1644157650000|2022-02-06 14:27:30|1151.88|1141.08|1151.93|1141.13|1151.93|1141.13|1151.88|1141.08|2
1644157660000|2022-02-06 14:27:40|1151.92|1141.12|1151.75|1140.95|1151.93|1141.13|1151.75|1140.95|7
1644157670000|2022-02-06 14:27:50|1151.73|1140.93|1151.37|1140.57|1151.73|1140.93|1151.37|1140.57|3
1644157680000|2022-02-06 14:28:00|1151.34|1140.54|1151.34|1140.54|1151.34|1140.54|1151.34|1140.54|1
1644157690000|2022-02-06 14:28:10|1151.37|1140.57|1151.95|1141.15|1151.95|1141.15|1151.37|1140.57|6
1644157700000|2022-02-06 14:28:20|1152.31|1141.51|1152.17|1141.37|1152.31|1141.51|1152.17|1141.37|2
1644157710000|2022-02-06 14:28:30|1152.12|1141.32|1151.71|1140.91|1152.12|1141.32|1151.71|1140.91|3
1644157720000|2022-02-06 14:28:40|1151.48|1140.68|1154.07|1143.27|1154.6|1143.8|1151.44|1140.64|10
1644157730000|2022-02-06 14:28:50|1154.19|1143.39|1154.1|1143.3|1154.19|1143.39|1154.1|1143.3|2
1644157740000|2022-02-06 14:29:00|1154.15|1143.35|1154.55|1143.75|1154.55|1143.75|1154.15|1143.35|4
1644157750000|2022-02-06 14:29:10|1154.57|1143.77|1154.4|1143.6|1154.57|1143.77|1154.2|1143.4|5
1644157760000|2022-02-06 14:29:20|1154.26|1143.46|1154.28|1143.48|1154.28|1143.48|1154.26|1143.46|2
1644157770000|2022-02-06 14:29:30|1154.26|1143.46|1154.5|1143.7|1154.79|1143.99|1154.26|1143.46|6
1644157780000|2022-02-06 14:29:40|1154.56|1143.76|1154.51|1143.71|1154.56|1143.76|1154.51|1143.71|2
1644157790000|2022-02-06 14:29:50|1154.55|1143.75|1154.54|1143.74|1154.57|1143.77|1154.53|1143.73|5
1644157800000|2022-02-06 14:30:00|1154.52|1143.72|1156.34|1145.54|1156.34|1145.54|1154.52|1143.72|13
1644157810000|2022-02-06 14:30:10|1156.54|1145.74|1156.54|1145.74|1156.54|1145.74|1156.54|1145.74|1
1644157820000|2022-02-06 14:30:20|1156.56|1145.76|1157.24|1146.44|1157.24|1146.44|1156.56|1145.76|12
1644157830000|2022-02-06 14:30:30|1157.13|1146.33|1157.21|1146.41|1157.24|1146.44|1156.94|1146.14|7
1644157840000|2022-02-06 14:30:40|1156.99|1146.19|1157.4|1146.6|1157.4|1146.6|1156.99|1146.19|4
1644157850000|2022-02-06 14:30:50|1157.63|1146.83|1157.63|1146.83|1157.63|1146.83|1157.63|1146.83|1
1644157860000|2022-02-06 14:31:00|1157.55|1146.75|1157.63|1146.83|1157.63|1146.83|1157.51|1146.71|3
1644157870000|2022-02-06 14:31:10|1157.52|1146.72|1158.14|1147.34|1158.14|1147.34|1157.52|1146.72|6
1644157880000|2022-02-06 14:31:20|1158.49|1147.69|1158.51|1147.71|1159.13|1148.33|1158.49|1147.69|15
1644157890000|2022-02-06 14:31:30|1158.3|1147.5|1158.9|1148.1|1158.9|1148.1|1158.26|1147.46|6
1644157900000|2022-02-06 14:31:40|1158.94|1148.14|1159.3|1148.5|1159.31|1148.51|1158.94|1148.14|5
1644157910000|2022-02-06 14:31:50|1159.29|1148.49|1162.35|1151.55|1162.35|1151.55|1159.25|1148.45|20
1644157920000|2022-02-06 14:32:00|1162.53|1151.73|1165.23|1154.43|1165.75|1154.95|1162.53|1151.73|29
1644157930000|2022-02-06 14:32:10|1164.81|1154.01|1162.02|1151.22|1165.13|1154.33|1161.85|1151.05|28
1644157940000|2022-02-06 14:32:20|1161.7|1150.9|1160.49|1149.69|1161.72|1152.45|1156.49|1147.92|30
1644157950000|2022-02-06 14:32:30|1160.43|1149.63|1158.86|1148.06|1160.66|1149.86|1157.85|1147.05|25
1644157960000|2022-02-06 14:32:40|1159.46|1148.66|1159.59|1148.79|1159.59|1148.79|1158.21|1147.41|25
1644157970000|2022-02-06 14:32:50|1160.06|1149.26|1160.44|1149.64|1161.33|1150.53|1159.61|1148.81|25
1644157980000|2022-02-06 14:33:00|1160.52|1149.72|1161.46|1150.66|1161.46|1150.66|1160.52|1149.72|8
1644157990000|2022-02-06 14:33:10|1161.35|1150.55|1158.36|1147.56|1161.35|1150.55|1157.91|1147.11|30
1644158000000|2022-02-06 14:33:20|1158.44|1147.64|1155.77|1144.97|1158.44|1147.64|1155.77|1144.97|17
1644158010000|2022-02-06 14:33:30|1155.81|1145.01|1154.63|1143.83|1155.81|1145.01|1154.56|1143.76|19
1644158020000|2022-02-06 14:33:40|1154.65|1143.85|1151.81|1141.01|1154.65|1143.85|1151.81|1141.01|25
1644158030000|2022-02-06 14:33:50|1152.03|1141.23|1151.83|1141.03|1152.06|1141.26|1151.73|1140.93|21
1644158040000|2022-02-06 14:34:00|1151.76|1140.96|1149.94|1139.14|1151.93|1141.13|1149.6|1138.8|26
1644158050000|2022-02-06 14:34:10|1149.9|1139.1|1152.12|1141.32|1152.62|1141.82|1149.83|1139.03|23
1644158060000|2022-02-06 14:34:20|1152.24|1141.44|1154.76|1143.96|1154.78|1143.98|1152.24|1141.44|21
1644158070000|2022-02-06 14:34:30|1154.77|1143.97|1155.79|1144.99|1155.79|1144.99|1154.77|1143.97|15
1644158080000|2022-02-06 14:34:40|1155.68|1144.88|1154.21|1143.41|1155.68|1144.88|1154.08|1143.28|13
1644158090000|2022-02-06 14:34:50|1154.25|1143.45|1154.17|1143.37|1154.28|1143.48|1153.98|1143.18|6
1644158100000|2022-02-06 14:35:00|1154.28|1143.48|1153.9|1143.1|1154.47|1143.67|1153.9|1143.1|11
1644158110000|2022-02-06 14:35:10|1153.65|1142.85|1152.96|1142.16|1153.65|1142.85|1152.96|1142.16|4
1644158120000|2022-02-06 14:35:20|1152.88|1142.08|1151.61|1140.81|1152.88|1142.08|1151.58|1140.78|18
1644158130000|2022-02-06 14:35:30|1151.9|1141.1|1152.78|1141.98|1153.48|1142.68|1151.89|1141.09|15
1644158140000|2022-02-06 14:35:40|1152.54|1141.74|1153.11|1142.31|1153.47|1142.67|1152.43|1141.63|11
1644158150000|2022-02-06 14:35:50|1153.36|1142.56|1153.21|1142.41|1153.47|1142.67|1153.11|1142.31|7
1644158160000|2022-02-06 14:36:00|1153.43|1142.63|1153.02|1142.22|1153.43|1142.63|1153.01|1142.21|8
1644158170000|2022-02-06 14:36:10|1152.92|1142.12|1151.75|1140.95|1152.92|1142.12|1151.75|1140.95|11
1644158180000|2022-02-06 14:36:20|1151.5|1140.7|1148.18|1137.38|1151.5|1140.7|1148.18|1137.38|24
1644158190000|2022-02-06 14:36:30|1148.12|1137.32|1146.6|1135.8|1148.18|1137.38|1146.6|1135.8|14
1644158200000|2022-02-06 14:36:40|1146.49|1135.69|1145.55|1134.75|1147.03|1136.23|1145.25|1134.45|17
1644158210000|2022-02-06 14:36:50|1145.25|1134.45|1143.8|1133|1145.77|1134.97|1143.8|1133|25
1644158220000|2022-02-06 14:37:00|1144.02|1133.22|1143.44|1132.64|1144.02|1133.22|1143.44|1132.64|17
1644158230000|2022-02-06 14:37:10|1143.3|1132.5|1141.83|1131.03|1143.3|1132.5|1141.83|1131.03|12
1644158240000|2022-02-06 14:37:20|1141.82|1131.02|1142.91|1132.11|1142.91|1132.11|1140.37|1129.57|24
1644158250000|2022-02-06 14:37:30|1143.02|1132.22|1143.12|1132.32|1143.24|1132.44|1142.92|1132.12|13
1644158260000|2022-02-06 14:37:40|1143.27|1132.47|1143.75|1132.95|1144.81|1134.01|1142.9|1132.1|16
1644158270000|2022-02-06 14:37:50|1143.64|1132.84|1142.91|1132.11|1144.04|1133.24|1142.91|1132.11|15
1644158280000|2022-02-06 14:38:00|1142.7|1131.9|1141.92|1131.12|1142.73|1131.93|1141.92|1131.12|9
1644158290000|2022-02-06 14:38:10|1142.08|1131.28|1140.02|1129.22|1142.08|1131.28|1140.02|1129.22|20
1644158300000|2022-02-06 14:38:20|1140.34|1129.54|1138.86|1128.06|1140.34|1129.54|1138.86|1128.06|12
1644158310000|2022-02-06 14:38:30|1138.85|1128.05|1138.21|1127.41|1138.96|1128.16|1138.09|1127.29|10
1644158320000|2022-02-06 14:38:40|1138.09|1127.29|1138.87|1128.07|1138.87|1128.07|1138.09|1127.29|12
1644158330000|2022-02-06 14:38:50|1138.86|1128.06|1140.94|1130.14|1140.94|1130.14|1138.86|1128.06|19
1644158340000|2022-02-06 14:39:00|1141.07|1130.27|1142.1|1131.3|1142.1|1131.3|1141.07|1130.27|12
1644158350000|2022-02-06 14:39:10|1142.61|1131.81|1144.23|1133.43|1145|1134.2|1142.61|1131.81|21
1644158360000|2022-02-06 14:39:20|1144.38|1133.58|1144.01|1133.21|1144.44|1133.64|1143.34|1132.54|14
1644158370000|2022-02-06 14:39:30|1144.09|1133.29|1144.28|1133.48|1144.28|1133.48|1144.03|1133.23|6
1644158380000|2022-02-06 14:39:40|1144.35|1133.55|1146.66|1135.86|1146.66|1135.86|1144.35|1133.55|17
1644158390000|2022-02-06 14:39:50|1146.82|1136.02|1146.02|1135.22|1146.82|1136.02|1145.9|1135.1|19
1644158400000|2022-02-06 14:40:00|1146|1135.2|1143.6|1132.8|1146|1135.2|1143.6|1132.8|18
1644158410000|2022-02-06 14:40:10|1143.32|1132.52|1142.89|1132.09|1143.62|1132.82|1142.89|1132.09|14
1644158420000|2022-02-06 14:40:20|1143.03|1132.23|1142.13|1131.33|1143.03|1132.23|1142.13|1131.33|14
1644158430000|2022-02-06 14:40:30|1142.12|1131.32|1142.36|1131.56|1142.36|1131.56|1142.12|1131.32|2
1644158440000|2022-02-06 14:40:40|1142.15|1131.35|1141.46|1130.66|1142.17|1131.37|1141.46|1130.66|12
1644158450000|2022-02-06 14:40:50|1141.43|1130.63|1141.32|1130.52|1141.46|1130.66|1141.31|1130.51|10
1644158460000|2022-02-06 14:41:00|1141.37|1130.57|1140.49|1129.69|1141.37|1130.57|1140.43|1129.63|7
1644158470000|2022-02-06 14:41:10|1140.33|1129.53|1139.44|1128.64|1140.36|1129.56|1139.44|1128.64|11
1644158480000|2022-02-06 14:41:20|1139.34|1128.54|1138.87|1128.07|1139.34|1128.54|1138.84|1128.04|8
1644158490000|2022-02-06 14:41:30|1138.59|1127.79|1138.6|1127.8|1138.63|1127.83|1137.94|1127.14|12
1644158500000|2022-02-06 14:41:40|1138.57|1127.77|1138.24|1127.44|1138.57|1127.77|1138|1127.2|9
1644158510000|2022-02-06 14:41:50|1138.28|1127.48|1137.99|1127.19|1138.28|1127.48|1137.99|1127.19|3
1644158520000|2022-02-06 14:42:00|1137.94|1127.14|1136.48|1125.68|1137.94|1127.14|1136.44|1125.64|18
1644158530000|2022-02-06 14:42:10|1136.47|1125.67|1135.51|1124.71|1136.47|1125.67|1133.85|1123.05|23
1644158540000|2022-02-06 14:42:20|1135.63|1124.83|1134.49|1123.69|1136.54|1125.74|1134.49|1123.69|23
1644158550000|2022-02-06 14:42:30|1134.63|1123.83|1134.35|1123.55|1134.63|1123.83|1134.25|1123.45|8
1644158560000|2022-02-06 14:42:40|1134.38|1123.58|1134.03|1123.23|1134.5|1123.7|1134.03|1123.23|10
1644158570000|2022-02-06 14:42:50|1134.17|1123.37|1134.63|1123.83|1134.74|1123.94|1134.17|1123.37|12
1644158580000|2022-02-06 14:43:00|1134.35|1123.55|1132.88|1122.08|1134.44|1123.64|1132.56|1121.76|15
1644158590000|2022-02-06 14:43:10|1132.87|1122.07|1131.53|1120.73|1132.88|1122.08|1131.53|1120.73|17
1644158600000|2022-02-06 14:43:20|1131.28|1120.48|1126.77|1115.97|1131.28|1120.48|1126.69|1115.89|28
1644158610000|2022-02-06 14:43:30|1126.69|1115.89|1130.59|1119.79|1130.59|1119.79|1126.53|1115.73|27
1644158620000|2022-02-06 14:43:40|1130.54|1119.74|1130.6|1119.8|1131.86|1121.06|1130.46|1119.66|20
1644158630000|2022-02-06 14:43:50|1131.01|1120.21|1132.31|1121.51|1132.49|1121.69|1131.01|1120.21|10
1644158640000|2022-02-06 14:44:00|1132.28|1121.48|1131.71|1120.91|1132.46|1121.66|1131.48|1120.68|22
1644158650000|2022-02-06 14:44:10|1131.97|1121.17|1132.84|1122.04|1132.84|1122.04|1131.97|1121.17|10
1644158660000|2022-02-06 14:44:20|1132.85|1122.05|1132.72|1121.92|1133.03|1122.23|1132.69|1121.89|14
1644158670000|2022-02-06 14:44:30|1132.64|1121.84|1132.97|1122.17|1132.97|1122.17|1132.18|1121.38|9
1644158680000|2022-02-06 14:44:40|1133.08|1122.28|1132.45|1121.65|1133.08|1122.28|1132.45|1121.65|7
1644158690000|2022-02-06 14:44:50|1132.76|1121.96|1132.53|1121.73|1132.76|1121.96|1132.37|1121.57|9
1644158700000|2022-02-06 14:45:00|1132.38|1121.58|1131.73|1120.93|1132.52|1121.72|1131.73|1120.93|9
1644158710000|2022-02-06 14:45:10|1131.74|1120.94|1131.55|1120.75|1132.11|1121.31|1131.55|1120.75|8
1644158720000|2022-02-06 14:45:20|1131.31|1120.51|1129.2|1118.4|1131.31|1120.51|1129.2|1118.4|13
1644158730000|2022-02-06 14:45:30|1128.98|1118.18|1127.78|1116.98|1128.98|1118.18|1127.78|1116.98|16
1644158740000|2022-02-06 14:45:40|1127.53|1116.73|1127.29|1116.49|1127.53|1116.73|1126.63|1115.83|18
1644158750000|2022-02-06 14:45:50|1127.64|1116.84|1127.61|1116.81|1127.81|1117.01|1127.48|1116.68|11
1644158760000|2022-02-06 14:46:00|1127.64|1116.84|1128.12|1117.32|1128.19|1117.39|1127.64|1116.84|8
1644158770000|2022-02-06 14:46:10|1128.19|1117.39|1128.74|1117.94|1128.74|1117.94|1127.9|1117.1|10
1644158780000|2022-02-06 14:46:20|1128.78|1117.98|1131.12|1120.32|1131.12|1120.32|1128.78|1117.98|20
1644158790000|2022-02-06 14:46:30|1131.03|1120.23|1132.19|1121.39|1132.2|1121.4|1131.03|1120.23|10
1644158800000|2022-02-06 14:46:40|1132.47|1121.67|1133.09|1122.29|1133.09|1122.29|1132.11|1121.31|17
1644158810000|2022-02-06 14:46:50|1133.08|1122.28|1133.74|1122.94|1133.99|1123.19|1133.08|1122.28|18
1644158820000|2022-02-06 14:47:00|1133.67|1122.87|1132.39|1121.59|1133.74|1122.94|1132.39|1121.59|18
1644158830000|2022-02-06 14:47:10|1132.31|1121.51|1132.61|1121.81|1132.61|1121.81|1132.11|1121.31|6
1644158840000|2022-02-06 14:47:20|1132.67|1121.87|1133.45|1122.65|1133.45|1122.65|1132.64|1121.84|7
1644158850000|2022-02-06 14:47:30|1133.46|1122.66|1134.14|1123.34|1134.14|1123.34|1133.46|1122.66|5
1644158860000|2022-02-06 14:47:40|1134.21|1123.41|1134.81|1124.01|1134.81|1124.01|1134.21|1123.41|11
1644158870000|2022-02-06 14:47:50|1134.95|1124.15|1133.84|1123.04|1135.94|1125.14|1133.84|1123.04|24
1644158880000|2022-02-06 14:48:00|1133.4|1122.6|1131.22|1120.42|1133.4|1122.6|1131.22|1120.42|13
1644158890000|2022-02-06 14:48:10|1131.31|1120.51|1131.79|1120.99|1131.79|1120.99|1131.31|1120.51|13
1644158900000|2022-02-06 14:48:20|1131.55|1120.75|1129.52|1118.72|1131.63|1120.83|1129.52|1118.72|18
1644158910000|2022-02-06 14:48:30|1129.64|1118.84|1127.78|1116.98|1129.64|1118.84|1127.57|1116.77|13
1644158920000|2022-02-06 14:48:40|1127.01|1116.21|1126.42|1115.62|1127.01|1116.21|1125.85|1115.05|15
1644158930000|2022-02-06 14:48:50|1126.41|1115.61|1124.16|1113.36|1126.93|1116.13|1124.16|1113.36|21
1644158940000|2022-02-06 14:49:00|1123.59|1112.79|1120.77|1109.97|1123.87|1113.07|1120.77|1109.97|28
1644158950000|2022-02-06 14:49:10|1120.82|1110.02|1117.34|1106.54|1120.82|1110.02|1117.34|1106.54|28
1644158960000|2022-02-06 14:49:20|1117.43|1106.63|1116.36|1105.56|1117.65|1106.85|1116.36|1105.56|18
1644158970000|2022-02-06 14:49:30|1115.88|1105.08|1121.49|1110.69|1121.85|1111.05|1115.88|1105.08|25
1644158980000|2022-02-06 14:49:40|1121.74|1110.94|1122.92|1112.12|1123.31|1112.51|1121.41|1110.61|22
1644158990000|2022-02-06 14:49:50|1123.12|1112.32|1123.38|1112.58|1124.25|1113.45|1123.11|1112.31|21
1644159000000|2022-02-06 14:50:00|1123.42|1112.62|1125.47|1114.67|1125.47|1114.67|1123.42|1112.62|19
1644159010000|2022-02-06 14:50:10|1125.65|1114.85|1123.54|1112.74|1125.91|1115.11|1123.54|1112.74|19
1644159020000|2022-02-06 14:50:20|1123.28|1112.48|1123.49|1112.69|1123.85|1113.05|1123.26|1112.46|13
1644159030000|2022-02-06 14:50:30|1123.39|1112.59|1122.35|1111.55|1123.39|1112.59|1122.35|1111.55|16
1644159040000|2022-02-06 14:50:40|1122.38|1111.58|1122.24|1111.44|1122.38|1111.58|1122.24|1111.44|2
1644159050000|2022-02-06 14:50:50|1122.25|1111.45|1122.03|1111.23|1122.51|1111.71|1121.59|1110.79|9
1644159060000|2022-02-06 14:51:00|1121.86|1111.06|1120.84|1110.04|1122.03|1111.23|1120.84|1110.04|14
1644159070000|2022-02-06 14:51:10|1120.93|1110.13|1121.35|1110.55|1121.35|1110.55|1120.89|1110.09|7
1644159080000|2022-02-06 14:51:20|1121.33|1110.53|1120.44|1109.64|1121.51|1110.71|1120.38|1109.58|15
1644159090000|2022-02-06 14:51:30|1120.46|1109.66|1119.44|1108.64|1120.46|1109.66|1119.44|1108.64|7
1644159100000|2022-02-06 14:51:40|1119.53|1108.73|1120.64|1109.84|1120.64|1109.84|1119.49|1108.69|12
1644159110000|2022-02-06 14:51:50|1120.86|1110.06|1123.76|1112.96|1123.76|1112.96|1120.86|1110.06|22
1644159120000|2022-02-06 14:52:00|1123.48|1112.68|1121.9|1111.1|1123.51|1112.71|1121.9|1111.1|14
1644159130000|2022-02-06 14:52:10|1121.73|1110.93|1121.22|1110.42|1121.73|1110.93|1121.22|1110.42|5
1644159140000|2022-02-06 14:52:20|1121.47|1110.67|1121.52|1110.72|1121.82|1111.02|1121.47|1110.67|7
1644159150000|2022-02-06 14:52:30|1121.55|1110.75|1123.75|1112.95|1123.75|1112.95|1121.55|1110.75|13
1644159160000|2022-02-06 14:52:40|1123.37|1112.57|1122.54|1111.74|1123.74|1112.94|1122.37|1111.57|14
1644159170000|2022-02-06 14:52:50|1122.83|1112.03|1123.86|1113.06|1123.86|1113.06|1122.83|1112.03|14
1644159180000|2022-02-06 14:53:00|1123.74|1112.94|1124.19|1113.39|1124.23|1113.43|1123.74|1112.94|6
1644159190000|2022-02-06 14:53:10|1124.13|1113.33|1125.9|1115.1|1125.9|1115.1|1124.13|1113.33|15
1644159200000|2022-02-06 14:53:20|1126.09|1115.29|1125.88|1115.08|1126.09|1115.29|1125.36|1114.56|9
1644159210000|2022-02-06 14:53:30|1126.21|1115.41|1125.71|1114.91|1126.21|1115.41|1125.63|1114.83|7
1644159220000|2022-02-06 14:53:40|1125.88|1115.08|1125.68|1114.88|1125.89|1115.09|1125.67|1114.87|12
1644159230000|2022-02-06 14:53:50|1125.34|1114.54|1126.01|1115.21|1126.01|1115.21|1125.33|1114.53|9
1644159240000|2022-02-06 14:54:00|1126.13|1115.33|1125.77|1114.97|1126.29|1115.49|1125.68|1114.88|11
1644159250000|2022-02-06 14:54:10|1125.92|1115.12|1125.51|1114.71|1125.92|1115.12|1125.51|1114.71|7
1644159260000|2022-02-06 14:54:20|1125.64|1114.84|1125.85|1115.05|1125.99|1115.19|1125.54|1114.74|8
1644159270000|2022-02-06 14:54:30|1125.96|1115.16|1125.93|1115.13|1125.96|1115.16|1125.8|1115|5
1644159280000|2022-02-06 14:54:40|1125.87|1115.07|1125|1114.2|1125.87|1115.07|1124.9|1114.1|9
1644159290000|2022-02-06 14:54:50|1124.9|1114.1|1124.76|1113.96|1125|1114.2|1124.65|1113.85|6
1644159300000|2022-02-06 14:55:00|1124.75|1113.95|1125.3|1114.5|1125.35|1114.55|1124.54|1113.74|14
1644159310000|2022-02-06 14:55:10|1125.34|1114.54|1126.03|1115.23|1126.03|1115.23|1125.34|1114.54|5
1644159320000|2022-02-06 14:55:20|1126.04|1115.24|1126.89|1116.09|1126.91|1116.11|1126.04|1115.24|12
1644159330000|2022-02-06 14:55:30|1126.96|1116.16|1126.96|1116.16|1126.96|1116.16|1126.96|1116.16|1
1644159340000|2022-02-06 14:55:40|1126.9|1116.1|1124.57|1113.77|1126.9|1116.1|1124.57|1113.77|13
1644159350000|2022-02-06 14:55:50|1124.58|1113.78|1124.41|1113.61|1124.58|1113.78|1124.18|1113.38|9
1644159370000|2022-02-06 14:56:10|1124.33|1113.53|1122.91|1112.11|1124.33|1113.53|1122.89|1112.09|15
1644159380000|2022-02-06 14:56:20|1122.77|1111.97|1122.36|1111.56|1122.86|1112.06|1122.29|1111.49|10
1644159390000|2022-02-06 14:56:30|1122.43|1111.63|1122.05|1111.25|1122.43|1111.63|1122.05|1111.25|6
1644159400000|2022-02-06 14:56:40|1122.08|1111.28|1121.25|1110.45|1122.08|1111.28|1121.25|1110.45|3
1644159410000|2022-02-06 14:56:50|1121.48|1110.68|1119.59|1108.79|1121.48|1110.68|1119.07|1108.27|16
1644159420000|2022-02-06 14:57:00|1119.52|1108.72|1119.51|1108.71|1119.63|1108.83|1119.24|1108.44|9
1644159430000|2022-02-06 14:57:10|1119.38|1108.58|1120.33|1109.53|1120.46|1109.66|1119.38|1108.58|16
1644159440000|2022-02-06 14:57:20|1120.37|1109.57|1121.99|1111.19|1121.99|1111.19|1120.33|1109.53|15
1644159450000|2022-02-06 14:57:30|1121.92|1111.12|1122.06|1111.26|1122.1|1111.3|1121.76|1110.96|12
1644159460000|2022-02-06 14:57:40|1121.84|1111.04|1121.57|1110.77|1122.06|1111.26|1121.57|1110.77|8
1644159470000|2022-02-06 14:57:50|1121.42|1110.62|1120.41|1109.61|1121.83|1111.03|1120.41|1109.61|16
1644159480000|2022-02-06 14:58:00|1120.42|1109.62|1120.21|1109.41|1120.43|1109.63|1119.93|1109.13|10
1644159490000|2022-02-06 14:58:10|1120.07|1109.27|1120.75|1109.95|1120.89|1110.09|1120.07|1109.27|10
1644159500000|2022-02-06 14:58:20|1120.83|1110.03|1120.96|1110.16|1120.96|1110.16|1120.75|1109.95|9
1644159510000|2022-02-06 14:58:30|1121.03|1110.23|1120.96|1110.16|1121.03|1110.23|1120.6|1109.8|7
1644159520000|2022-02-06 14:58:40|1121.03|1110.23|1121.01|1110.21|1121.03|1110.23|1120.42|1109.62|13
1644159530000|2022-02-06 14:58:50|1121.02|1110.22|1121.78|1110.98|1121.78|1110.98|1121|1110.2|6
1644159540000|2022-02-06 14:59:00|1121.67|1110.87|1120.82|1110.02|1121.7|1110.9|1120.82|1110.02|10
1644159550000|2022-02-06 14:59:10|1120.83|1110.03|1122.03|1111.23|1122.03|1111.23|1120.26|1109.46|16
1644159560000|2022-02-06 14:59:20|1122.44|1111.64|1122.61|1111.81|1122.71|1111.91|1122.44|1111.64|13
1644159570000|2022-02-06 14:59:30|1122.53|1111.73|1122.41|1111.61|1122.53|1111.73|1122.19|1111.39|7
1644159580000|2022-02-06 14:59:40|1122.56|1111.76|1122.51|1111.71|1122.56|1111.76|1122.12|1111.32|8
1644159590000|2022-02-06 14:59:50|1122.54|1111.74|1122.54|1111.74|1122.54|1111.74|1122.54|1111.74|1
1644159600000|2022-02-06 15:00:00|1122.35|1111.55|1122.1|1111.3|1122.35|1111.55|1121.59|1110.79|11
1644159610000|2022-02-06 15:00:10|1122.17|1111.37|1121.34|1110.54|1122.28|1111.48|1121.34|1110.54|10
1644159620000|2022-02-06 15:00:20|1121.33|1110.53|1118.63|1107.83|1121.33|1110.53|1118.3|1107.5|18
1644159630000|2022-02-06 15:00:30|1118.69|1107.89|1118.79|1107.99|1118.79|1107.99|1118.57|1107.77|5
1644159640000|2022-02-06 15:00:40|1118.8|1108|1116.93|1106.13|1118.8|1108|1116.93|1106.13|15
1644159650000|2022-02-06 15:00:50|1116.91|1106.11|1115.97|1105.17|1116.91|1106.11|1115.97|1105.17|13
1644159660000|2022-02-06 15:01:00|1116.02|1105.22|1115.28|1104.48|1116.02|1105.22|1115.28|1104.48|7
1644159670000|2022-02-06 15:01:10|1115.51|1104.71|1115.87|1105.07|1115.88|1105.08|1115.51|1104.71|6
1644159680000|2022-02-06 15:01:20|1116.08|1105.28|1116.03|1105.23|1116.08|1105.28|1115.58|1104.78|9
1644159690000|2022-02-06 15:01:30|1115.86|1105.06|1115.77|1104.97|1115.98|1105.18|1115.45|1104.65|13
1644159700000|2022-02-06 15:01:40|1115.49|1104.69|1115.92|1105.12|1115.92|1105.12|1115.49|1104.69|12
1644159710000|2022-02-06 15:01:50|1115.81|1105.01|1112.12|1101.32|1115.81|1105.01|1111.97|1101.17|25
1644159720000|2022-02-06 15:02:00|1112.28|1101.48|1111.29|1100.49|1112.69|1101.89|1111.29|1100.49|25
1644159730000|2022-02-06 15:02:10|1111.18|1100.38|1106.58|1095.78|1111.18|1100.38|1106.58|1095.78|26
1644159740000|2022-02-06 15:02:20|1106.66|1095.86|1111.92|1101.12|1111.92|1101.12|1106.66|1095.86|30
1644159750000|2022-02-06 15:02:30|1112.1|1101.3|1114.74|1103.94|1115.39|1104.59|1112.1|1101.3|25
1644159760000|2022-02-06 15:02:40|1114.48|1103.68|1115.97|1105.17|1115.97|1105.17|1114.48|1103.68|14
1644159770000|2022-02-06 15:02:50|1115.95|1105.15|1115.67|1104.87|1115.97|1105.17|1115.39|1104.59|11
1644159780000|2022-02-06 15:03:00|1115.97|1105.17|1113.69|1102.89|1116.34|1105.54|1113.69|1102.89|23
1644159790000|2022-02-06 15:03:10|1113.4|1102.6|1112.16|1101.36|1113.93|1103.13|1111.99|1101.19|17
1644159800000|2022-02-06 15:03:20|1112.17|1101.37|1113.19|1102.39|1113.19|1102.39|1111.81|1101.01|17
1644159810000|2022-02-06 15:03:30|1113.32|1102.52|1114.34|1103.54|1114.34|1103.54|1113.25|1102.45|7
1644159820000|2022-02-06 15:03:40|1114.25|1103.45|1113.99|1103.19|1114.25|1103.45|1113.56|1102.76|12
1644159830000|2022-02-06 15:03:50|1114.03|1103.23|1114.92|1104.12|1114.92|1104.12|1114.03|1103.23|12
1644159840000|2022-02-06 15:04:00|1114.67|1103.87|1114.95|1104.15|1114.95|1104.15|1114.64|1103.84|7
1644159850000|2022-02-06 15:04:10|1114.83|1104.03|1111.79|1100.99|1114.83|1104.03|1111.79|1100.99|19
1644159860000|2022-02-06 15:04:20|1111.89|1101.09|1112.82|1102.02|1112.84|1102.04|1111.89|1101.09|16
1644159870000|2022-02-06 15:04:30|1112.94|1102.14|1114.08|1103.28|1114.08|1103.28|1112.88|1102.08|11
1644159880000|2022-02-06 15:04:40|1114.14|1103.34|1112.63|1101.83|1114.14|1103.34|1112.6|1101.8|12
1644159890000|2022-02-06 15:04:50|1112.85|1102.05|1113.88|1103.08|1113.95|1103.15|1112.85|1102.05|15
1644159900000|2022-02-06 15:05:00|1113.73|1102.93|1114.32|1103.52|1114.48|1103.68|1113.73|1102.93|17
1644159910000|2022-02-06 15:05:10|1114.42|1103.62|1113.77|1102.97|1114.42|1103.62|1113.38|1102.58|16
1644159920000|2022-02-06 15:05:20|1113.74|1102.94|1113.47|1102.67|1113.77|1102.97|1113.47|1102.67|11
1644159930000|2022-02-06 15:05:30|1113.13|1102.33|1113.37|1102.57|1113.37|1102.57|1113.13|1102.33|2
1644159940000|2022-02-06 15:05:40|1113.27|1102.47|1113.88|1103.08|1113.88|1103.08|1112.62|1101.82|12
1644159950000|2022-02-06 15:05:50|1113.95|1103.15|1117.64|1106.84|1117.83|1107.03|1113.94|1103.14|24
1644159960000|2022-02-06 15:06:00|1117.57|1106.77|1116.42|1105.62|1117.74|1106.94|1116.13|1105.33|15
1644159970000|2022-02-06 15:06:10|1116.44|1105.64|1117.01|1106.21|1117.04|1106.24|1116.44|1105.64|7
1644159980000|2022-02-06 15:06:20|1117.04|1106.24|1118.44|1107.64|1119.18|1108.38|1117.04|1106.24|14
1644159990000|2022-02-06 15:06:30|1118.36|1107.56|1119.97|1109.17|1119.97|1109.17|1118.36|1107.56|16
1644160000000|2022-02-06 15:06:40|1120|1109.2|1120.11|1109.31|1120.11|1109.31|1120|1109.2|3
1644160010000|2022-02-06 15:06:50|1120.44|1109.64|1121.96|1111.16|1121.96|1111.16|1120.44|1109.64|19
1644160020000|2022-02-06 15:07:00|1122.06|1111.26|1120.46|1109.66|1122.34|1111.54|1120.3|1109.5|20
1644160030000|2022-02-06 15:07:10|1120.5|1109.7|1120.52|1109.72|1120.65|1109.85|1120.46|1109.66|8
1644160040000|2022-02-06 15:07:20|1120.53|1109.73|1122.34|1111.54|1122.34|1111.54|1120.53|1109.73|16
1644160050000|2022-02-06 15:07:30|1122.57|1111.77|1124.06|1113.26|1124.45|1113.65|1122.54|1111.74|30
1644160060000|2022-02-06 15:07:40|1124.27|1113.47|1121.36|1110.56|1124.27|1113.47|1121.36|1110.56|24
1644160070000|2022-02-06 15:07:50|1121.86|1111.06|1122.03|1111.23|1122.51|1111.71|1121.86|1111.06|17
1644160080000|2022-02-06 15:08:00|1121.76|1110.96|1120.63|1109.83|1122.03|1111.23|1120.63|1109.83|17
1644160090000|2022-02-06 15:08:10|1120.84|1110.04|1119.33|1108.53|1120.97|1110.17|1119.33|1108.53|13
1644160100000|2022-02-06 15:08:20|1119.06|1108.26|1118.39|1107.59|1119.06|1108.26|1118.39|1107.59|7
1644160110000|2022-02-06 15:08:30|1117.71|1106.91|1118.01|1107.21|1118.01|1107.21|1117.49|1106.69|9
1644160120000|2022-02-06 15:08:40|1117.91|1107.11|1119.99|1109.19|1120.14|1109.34|1117.91|1107.11|11
1644160130000|2022-02-06 15:08:50|1120|1109.2|1120.59|1109.79|1121.02|1110.22|1120|1109.2|10
1644160140000|2022-02-06 15:09:00|1120.55|1109.75|1121.17|1110.37|1121.17|1110.37|1120.55|1109.75|7
1644160160000|2022-02-06 15:09:20|1121.19|1110.39|1119.6|1108.8|1121.19|1110.39|1119.6|1108.8|11
1644160170000|2022-02-06 15:09:30|1119.1|1108.3|1119.52|1108.72|1119.55|1108.75|1119.06|1108.26|10
1644160180000|2022-02-06 15:09:40|1119.4|1108.6|1119.44|1108.64|1119.44|1108.64|1119|1108.2|7
1644160190000|2022-02-06 15:09:50|1119.58|1108.78|1121.39|1110.59|1121.48|1110.68|1119.58|1108.78|19
1644160200000|2022-02-06 15:10:00|1121.33|1110.53|1120.09|1109.29|1121.33|1110.53|1120.09|1109.29|18
1644160210000|2022-02-06 15:10:10|1119.79|1108.99|1119.48|1108.68|1119.79|1108.99|1119.48|1108.68|4
1644160220000|2022-02-06 15:10:20|1119.21|1108.41|1119.26|1108.46|1119.89|1109.09|1119.21|1108.41|8
1644160230000|2022-02-06 15:10:30|1119.16|1108.36|1118.9|1108.1|1119.16|1108.36|1118.9|1108.1|3
1644160240000|2022-02-06 15:10:40|1118.77|1107.97|1118.39|1107.59|1118.9|1108.1|1118.38|1107.58|8
1644160250000|2022-02-06 15:10:50|1118.31|1107.51|1118.29|1107.49|1118.31|1107.51|1117.94|1107.14|7
1644160260000|2022-02-06 15:11:00|1118.1|1107.3|1116.79|1105.99|1118.1|1107.3|1116.79|1105.99|10
1644160270000|2022-02-06 15:11:10|1116.68|1105.88|1117.72|1106.92|1117.84|1107.04|1116.52|1105.72|17
1644160280000|2022-02-06 15:11:20|1117.8|1107|1117.5|1106.7|1117.81|1107.01|1117.5|1106.7|7
1644160290000|2022-02-06 15:11:30|1117.33|1106.53|1117.06|1106.26|1117.36|1106.56|1116.91|1106.11|9
1644160300000|2022-02-06 15:11:40|1117.22|1106.42|1118.75|1107.95|1118.75|1107.95|1117.22|1106.42|9
1644160310000|2022-02-06 15:11:50|1118.91|1108.11|1118.68|1107.88|1118.98|1108.18|1118.68|1107.88|6
1644160320000|2022-02-06 15:12:00|1118.91|1108.11|1118.3|1107.5|1118.91|1108.11|1118.1|1107.3|11
1644160330000|2022-02-06 15:12:10|1118.1|1107.3|1118.64|1107.84|1118.64|1107.84|1117.99|1107.19|5
1644160340000|2022-02-06 15:12:20|1118.75|1107.95|1119.59|1108.79|1119.59|1108.79|1118.75|1107.95|8
1644160350000|2022-02-06 15:12:30|1119.61|1108.81|1120.77|1109.97|1120.77|1109.97|1119.61|1108.81|14
1644160360000|2022-02-06 15:12:40|1120.87|1110.07|1122.68|1111.88|1122.68|1111.88|1120.87|1110.07|11
1644160370000|2022-02-06 15:12:50|1122.65|1111.85|1121.76|1110.96|1122.65|1111.85|1121.76|1110.96|8
1644160380000|2022-02-06 15:13:00|1121.8|1111|1122.18|1111.38|1122.65|1111.85|1121.76|1110.96|11
1644160390000|2022-02-06 15:13:10|1122.41|1111.61|1122.21|1111.41|1122.67|1111.87|1122.18|1111.38|8
1644160400000|2022-02-06 15:13:20|1122.08|1111.28|1121.92|1111.12|1122.08|1111.28|1121.92|1111.12|7
1644160410000|2022-02-06 15:13:30|1121.99|1111.19|1121.47|1110.67|1121.99|1111.19|1121.16|1110.36|7
1644160420000|2022-02-06 15:13:40|1121.65|1110.85|1121.9|1111.1|1121.9|1111.1|1121.65|1110.85|3
1644160430000|2022-02-06 15:13:50|1121.92|1111.12|1122.37|1111.57|1122.37|1111.57|1121.92|1111.12|5
1644160440000|2022-02-06 15:14:00|1122.3|1111.5|1122.02|1111.22|1122.3|1111.5|1121.96|1111.16|3
1644160460000|2022-02-06 15:14:20|1121.9|1111.1|1120.74|1109.94|1121.9|1111.1|1120.74|1109.94|9
1644160470000|2022-02-06 15:14:30|1120.69|1109.89|1120.64|1109.84|1120.69|1109.89|1120.64|1109.84|3
1644160480000|2022-02-06 15:14:40|1120.09|1109.29|1119.88|1109.08|1120.09|1109.29|1119.39|1108.59|8
1644160490000|2022-02-06 15:14:50|1119.94|1109.14|1120.82|1110.02|1120.92|1110.12|1119.94|1109.14|9
1644160500000|2022-02-06 15:15:00|1120.76|1109.96|1120.01|1109.21|1120.82|1110.02|1119.97|1109.17|11
1644160510000|2022-02-06 15:15:10|1119.8|1109|1120.65|1109.85|1120.65|1109.85|1119.8|1109|8
1644160520000|2022-02-06 15:15:20|1120.66|1109.86|1121.72|1110.92|1121.72|1110.92|1120.66|1109.86|9
1644160530000|2022-02-06 15:15:30|1121.73|1110.93|1124.21|1113.41|1124.21|1113.41|1121.73|1110.93|14
1644160540000|2022-02-06 15:15:40|1124.14|1113.34|1123.77|1112.97|1124.14|1113.34|1123.72|1112.92|7
1644160550000|2022-02-06 15:15:50|1123.84|1113.04|1123.81|1113.01|1123.94|1113.14|1123.75|1112.95|6
1644160560000|2022-02-06 15:16:00|1123.8|1113|1123.86|1113.06|1123.97|1113.17|1123.47|1112.67|12
1644160570000|2022-02-06 15:16:10|1123.91|1113.11|1123.81|1113.01|1123.98|1113.18|1123.79|1112.99|9
1644160580000|2022-02-06 15:16:20|1123.87|1113.07|1124.31|1113.51|1124.31|1113.51|1123.87|1113.07|7
1644160590000|2022-02-06 15:16:30|1124.35|1113.55|1124.79|1113.99|1124.8|1114|1124.35|1113.55|8
1644160600000|2022-02-06 15:16:40|1124.34|1113.54|1123.98|1113.18|1124.35|1113.55|1123.98|1113.18|8
1644160610000|2022-02-06 15:16:50|1124.09|1113.29|1123.95|1113.15|1124.09|1113.29|1123.95|1113.15|2
1644160620000|2022-02-06 15:17:00|1123.98|1113.18|1124.29|1113.49|1124.63|1113.83|1123.98|1113.18|9
1644160630000|2022-02-06 15:17:10|1124.2|1113.4|1123.86|1113.06|1124.2|1113.4|1123.86|1113.06|6
1644160640000|2022-02-06 15:17:20|1123.81|1113.01|1123.51|1112.71|1123.81|1113.01|1123.51|1112.71|7
1644160650000|2022-02-06 15:17:30|1123.63|1112.83|1123.63|1112.83|1123.63|1112.83|1123.63|1112.83|1
1644160660000|2022-02-06 15:17:40|1123.74|1112.94|1123.62|1112.82|1123.95|1113.15|1123.62|1112.82|5
1644160670000|2022-02-06 15:17:50|1123.48|1112.68|1122.46|1111.66|1123.48|1112.68|1122.46|1111.66|9
1644160680000|2022-02-06 15:18:00|1122.4|1111.6|1121.86|1111.06|1122.4|1111.6|1121.82|1111.02|8
1644160690000|2022-02-06 15:18:10|1121.87|1111.07|1121.32|1110.52|1121.87|1111.07|1121.28|1110.48|6
1644160700000|2022-02-06 15:18:20|1121.36|1110.56|1121.36|1110.56|1121.36|1110.56|1121.36|1110.56|1
1644160710000|2022-02-06 15:18:30|1121.3|1110.5|1121.94|1111.14|1121.94|1111.14|1121.3|1110.5|9
1644160720000|2022-02-06 15:18:40|1121.87|1111.07|1121.4|1110.6|1121.88|1111.08|1121.4|1110.6|5
1644160730000|2022-02-06 15:18:50|1121.35|1110.55|1121.35|1110.55|1121.35|1110.55|1121.35|1110.55|1
1644160750000|2022-02-06 15:19:10|1121.18|1110.38|1120.74|1109.94|1121.18|1110.38|1120.74|1109.94|7
1644160760000|2022-02-06 15:19:20|1120.69|1109.89|1121.88|1111.08|1121.88|1111.08|1120.69|1109.89|8
1644160770000|2022-02-06 15:19:30|1121.96|1111.16|1121.96|1111.16|1121.96|1111.16|1121.96|1111.16|1
1644160780000|2022-02-06 15:19:40|1122.02|1111.22|1120.95|1110.15|1122.02|1111.22|1120.95|1110.15|10
1644160790000|2022-02-06 15:19:50|1120.82|1110.02|1120.91|1110.11|1120.91|1110.11|1120.59|1109.79|6
1644160800000|2022-02-06 15:20:00|1121|1110.2|1120.84|1110.04|1121|1110.2|1120.68|1109.88|6
1644160810000|2022-02-06 15:20:10|1120.89|1110.09|1121.9|1111.1|1121.9|1111.1|1120.89|1110.09|6
1644160820000|2022-02-06 15:20:20|1122.01|1111.21|1122.6|1111.8|1123.04|1112.24|1122.01|1111.21|11
1644160830000|2022-02-06 15:20:30|1122.63|1111.83|1122.82|1112.02|1122.82|1112.02|1122.53|1111.73|4
1644160840000|2022-02-06 15:20:40|1122.77|1111.97|1121.6|1110.8|1122.77|1111.97|1121.26|1110.46|13
1644160850000|2022-02-06 15:20:50|1121.7|1110.9|1122.39|1111.59|1122.39|1111.59|1121.7|1110.9|5
1644160860000|2022-02-06 15:21:00|1122.57|1111.77|1122.45|1111.65|1122.95|1112.15|1122.45|1111.65|8
1644160870000|2022-02-06 15:21:10|1122.56|1111.76|1122.19|1111.39|1122.7|1111.9|1122.01|1111.21|6
1644160880000|2022-02-06 15:21:20|1122.51|1111.71|1122.76|1111.96|1122.97|1112.17|1122.51|1111.71|6
1644160900000|2022-02-06 15:21:40|1122.71|1111.91|1122.71|1111.91|1122.71|1111.91|1122.71|1111.91|1
1644160920000|2022-02-06 15:22:00|1122.44|1111.64|1122.16|1111.36|1122.44|1111.64|1122.16|1111.36|2
1644160930000|2022-02-06 15:22:10|1122.29|1111.49|1121.94|1111.14|1122.29|1111.49|1121.94|1111.14|3
1644160950000|2022-02-06 15:22:30|1121.89|1111.09|1121.77|1110.97|1121.89|1111.09|1121.77|1110.97|3
1644160960000|2022-02-06 15:22:40|1121.79|1110.99|1120.78|1109.98|1121.79|1110.99|1120.78|1109.98|12
1644160970000|2022-02-06 15:22:50|1120.69|1109.89|1120.68|1109.88|1120.77|1109.97|1120.68|1109.88|3
1644160980000|2022-02-06 15:23:00|1120.87|1110.07|1121.1|1110.3|1121.1|1110.3|1120.87|1110.07|4
1644160990000|2022-02-06 15:23:10|1121.61|1110.81|1122.63|1111.83|1122.63|1111.83|1121.61|1110.81|6
1644161000000|2022-02-06 15:23:20|1122.58|1111.78|1121.66|1110.86|1122.58|1111.78|1121.66|1110.86|8
1644161010000|2022-02-06 15:23:30|1121.01|1110.21|1121.33|1110.53|1121.33|1110.53|1121.01|1110.21|3
1644161020000|2022-02-06 15:23:40|1121.37|1110.57|1121.37|1110.57|1121.37|1110.57|1121.37|1110.57|1
1644161030000|2022-02-06 15:23:50|1121.3|1110.5|1121.3|1110.5|1121.3|1110.5|1121.3|1110.5|1
1644161040000|2022-02-06 15:24:00|1121.1|1110.3|1120.91|1110.11|1121.1|1110.3|1120.91|1110.11|3
1644161060000|2022-02-06 15:24:20|1120.92|1110.12|1120.92|1110.12|1120.92|1110.12|1120.92|1110.12|1
1644161080000|2022-02-06 15:24:40|1121|1110.2|1122.26|1111.46|1122.26|1111.46|1121|1110.2|7
1644161090000|2022-02-06 15:24:50|1122.28|1111.48|1122.48|1111.68|1122.7|1111.9|1122.28|1111.48|4
1644161100000|2022-02-06 15:25:00|1122.29|1111.49|1122.21|1111.41|1122.29|1111.49|1121.93|1111.13|5
1644161110000|2022-02-06 15:25:10|1122.38|1111.58|1121.9|1111.1|1122.47|1111.67|1121.9|1111.1|6
1644161120000|2022-02-06 15:25:20|1121.93|1111.13|1122.06|1111.26|1122.06|1111.26|1121.93|1111.13|2
1644161130000|2022-02-06 15:25:30|1122.25|1111.45|1122.56|1111.76|1122.74|1111.94|1122.25|1111.45|7
1644161140000|2022-02-06 15:25:40|1122.36|1111.56|1122.35|1111.55|1122.36|1111.56|1122.35|1111.55|2
1644161160000|2022-02-06 15:26:00|1122.62|1111.82|1122.62|1111.82|1122.62|1111.82|1122.62|1111.82|1
1644161170000|2022-02-06 15:26:10|1122.59|1111.79|1122.03|1111.23|1122.59|1111.79|1122.03|1111.23|5
1644161180000|2022-02-06 15:26:20|1122.05|1111.25|1121.32|1110.52|1122.09|1111.29|1121.32|1110.52|9
1644161190000|2022-02-06 15:26:30|1120.87|1110.07|1121.02|1110.22|1121.02|1110.22|1120.87|1110.07|3
1644161200000|2022-02-06 15:26:40|1121.14|1110.34|1122.26|1111.46|1122.26|1111.46|1121.14|1110.34|8
1644161210000|2022-02-06 15:26:50|1122.38|1111.58|1122.47|1111.67|1122.51|1111.71|1122.38|1111.58|5
1644161220000|2022-02-06 15:27:00|1122.37|1111.57|1122.7|1111.9|1122.7|1111.9|1122.37|1111.57|5
1644161230000|2022-02-06 15:27:10|1122.9|1112.1|1123.22|1112.42|1123.22|1112.42|1122.9|1112.1|4
1644161240000|2022-02-06 15:27:20|1123.36|1112.56|1123.71|1112.91|1123.95|1113.15|1123.36|1112.56|8
1644161250000|2022-02-06 15:27:30|1123.81|1113.01|1123.91|1113.11|1123.91|1113.11|1123.81|1113.01|2
1644161260000|2022-02-06 15:27:40|1124.03|1113.23|1124.11|1113.31|1124.11|1113.31|1124.03|1113.23|4
1644161270000|2022-02-06 15:27:50|1124.03|1113.23|1124.02|1113.22|1124.03|1113.23|1123.9|1113.1|6
1644161280000|2022-02-06 15:28:00|1124.01|1113.21|1124.11|1113.31|1124.11|1113.31|1123.83|1113.03|7
1644161290000|2022-02-06 15:28:10|1124.17|1113.37|1123.99|1113.19|1124.17|1113.37|1123.99|1113.19|3
1644161300000|2022-02-06 15:28:20|1123.96|1113.16|1123.96|1113.16|1123.96|1113.16|1123.96|1113.16|1
1644161310000|2022-02-06 15:28:30|1123.95|1113.15|1123.71|1112.91|1123.95|1113.15|1123.71|1112.91|5
1644161330000|2022-02-06 15:28:50|1123.67|1112.87|1123.67|1112.87|1123.67|1112.87|1123.67|1112.87|1
1644161340000|2022-02-06 15:29:00|1123.58|1112.78|1123.27|1112.47|1123.58|1112.78|1123.27|1112.47|2
1644161350000|2022-02-06 15:29:10|1123.31|1112.51|1123.31|1112.51|1123.31|1112.51|1123.31|1112.51|1
1644161360000|2022-02-06 15:29:20|1123.55|1112.75|1124|1113.2|1124|1113.2|1123.55|1112.75|5
1644161370000|2022-02-06 15:29:30|1124.21|1113.41|1124.28|1113.48|1124.28|1113.48|1124.21|1113.41|2
1644161380000|2022-02-06 15:29:40|1124.49|1113.69|1124.93|1114.13|1124.93|1114.13|1124.49|1113.69|9
1644161390000|2022-02-06 15:29:50|1125.03|1114.23|1126.66|1115.86|1126.66|1115.86|1125.03|1114.23|19
1644161400000|2022-02-06 15:30:00|1126.63|1115.83|1126.38|1115.58|1126.63|1115.83|1126.04|1115.24|6
1644161410000|2022-02-06 15:30:10|1126.23|1115.43|1125.53|1114.73|1126.23|1115.43|1125.53|1114.73|10
1644161420000|2022-02-06 15:30:20|1125.49|1114.69|1125.78|1114.98|1125.78|1114.98|1125.48|1114.68|5
1644161430000|2022-02-06 15:30:30|1125.62|1114.82|1125.97|1115.17|1125.97|1115.17|1125.61|1114.81|7
1644161440000|2022-02-06 15:30:40|1126.15|1115.35|1126.23|1115.43|1126.23|1115.43|1126.15|1115.35|2
1644161450000|2022-02-06 15:30:50|1126.38|1115.58|1126.57|1115.77|1126.57|1115.77|1126.38|1115.58|5
1644161460000|2022-02-06 15:31:00|1126.75|1115.95|1126.74|1115.94|1126.75|1115.95|1126.74|1115.94|2
1644161470000|2022-02-06 15:31:10|1126.59|1115.79|1126.3|1115.5|1126.59|1115.79|1126.12|1115.32|7
1644161480000|2022-02-06 15:31:20|1126.78|1115.98|1127.43|1116.63|1127.43|1116.63|1126.78|1115.98|10
1644161490000|2022-02-06 15:31:30|1127.72|1116.92|1127.99|1117.19|1128|1117.2|1127.72|1116.92|8
1644161500000|2022-02-06 15:31:40|1128.26|1117.46|1128.78|1117.98|1128.91|1118.11|1128.26|1117.46|14
1644161510000|2022-02-06 15:31:50|1128.91|1118.11|1129.21|1118.41|1129.29|1118.49|1128.82|1118.02|10
1644161520000|2022-02-06 15:32:00|1129.14|1118.34|1128.83|1118.03|1129.14|1118.34|1128.83|1118.03|6
1644161530000|2022-02-06 15:32:10|1128.87|1118.07|1129.2|1118.4|1129.2|1118.4|1128.87|1118.07|5
1644161540000|2022-02-06 15:32:20|1129.13|1118.33|1129.2|1118.4|1129.2|1118.4|1128.9|1118.1|6
1644161550000|2022-02-06 15:32:30|1129.26|1118.46|1129.87|1119.07|1129.87|1119.07|1129.26|1118.46|4
1644161560000|2022-02-06 15:32:40|1129.91|1119.11|1129.96|1119.16|1129.96|1119.16|1129.91|1119.11|4
1644161570000|2022-02-06 15:32:50|1130.09|1119.29|1129.96|1119.16|1130.3|1119.5|1129.96|1119.16|4
1644161580000|2022-02-06 15:33:00|1130.03|1119.23|1129.84|1119.04|1130.03|1119.23|1129.67|1118.87|12
1644161590000|2022-02-06 15:33:10|1129.92|1119.12|1129.81|1119.01|1129.96|1119.16|1129.8|1119|9
1644161600000|2022-02-06 15:33:20|1129.95|1119.15|1129.38|1118.58|1129.95|1119.15|1129.38|1118.58|7
1644161610000|2022-02-06 15:33:30|1129.62|1118.82|1128.11|1117.31|1129.63|1118.83|1128.11|1117.31|10
1644161620000|2022-02-06 15:33:40|1128.01|1117.21|1128.77|1117.97|1128.85|1118.05|1128.01|1117.21|10
1644161630000|2022-02-06 15:33:50|1128.69|1117.89|1128.69|1117.89|1128.69|1117.89|1128.69|1117.89|1
1644161640000|2022-02-06 15:34:00|1128.88|1118.08|1128.82|1118.02|1129.17|1118.37|1128.64|1117.84|8
1644161650000|2022-02-06 15:34:10|1128.95|1118.15|1128.87|1118.07|1129|1118.2|1128.87|1118.07|4
1644161660000|2022-02-06 15:34:20|1128.94|1118.14|1128.94|1118.14|1128.94|1118.14|1128.94|1118.14|1
1644161670000|2022-02-06 15:34:30|1128.81|1118.01|1128.13|1117.33|1128.81|1118.01|1128.13|1117.33|6
1644161690000|2022-02-06 15:34:50|1128.35|1117.55|1128.81|1118.01|1128.81|1118.01|1128.35|1117.55|3
1644161700000|2022-02-06 15:35:00|1128.9|1118.1|1128.39|1117.59|1128.92|1118.12|1128.39|1117.59|5
1644161710000|2022-02-06 15:35:10|1128.41|1117.61|1128.67|1117.87|1128.67|1117.87|1128.14|1117.34|4
1644161720000|2022-02-06 15:35:20|1128.87|1118.07|1128.87|1118.07|1128.87|1118.07|1128.87|1118.07|1
1644161730000|2022-02-06 15:35:30|1128.96|1118.16|1128.54|1117.74|1128.96|1118.16|1128.54|1117.74|8
1644161740000|2022-02-06 15:35:40|1128.55|1117.75|1127.81|1117.01|1128.55|1117.75|1127.81|1117.01|8
1644161750000|2022-02-06 15:35:50|1127.93|1117.13|1127.79|1116.99|1127.93|1117.13|1127.79|1116.99|5
1644161760000|2022-02-06 15:36:00|1127.81|1117.01|1127.9|1117.1|1127.9|1117.1|1127.81|1117.01|2
1644161770000|2022-02-06 15:36:10|1127.85|1117.05|1126.98|1116.18|1127.85|1117.05|1126.98|1116.18|7
1644161780000|2022-02-06 15:36:20|1127.02|1116.22|1126.44|1115.64|1127.02|1116.22|1125.56|1114.76|17
1644161790000|2022-02-06 15:36:30|1126.22|1115.42|1125.9|1115.1|1126.22|1115.42|1125.9|1115.1|4
1644161800000|2022-02-06 15:36:40|1125.89|1115.09|1125.89|1115.09|1125.89|1115.09|1125.89|1115.09|1
1644161810000|2022-02-06 15:36:50|1126.07|1115.27|1125.89|1115.09|1126.07|1115.27|1125.89|1115.09|2
1644161820000|2022-02-06 15:37:00|1125.98|1115.18|1125.92|1115.12|1125.98|1115.18|1125.92|1115.12|2
1644161830000|2022-02-06 15:37:10|1126.1|1115.3|1126.09|1115.29|1126.73|1115.93|1126.09|1115.29|13
1644161840000|2022-02-06 15:37:20|1126.37|1115.57|1126.75|1115.95|1126.75|1115.95|1126.37|1115.57|5
1644161860000|2022-02-06 15:37:40|1126.81|1116.01|1126.81|1116.01|1126.81|1116.01|1126.81|1116.01|1
1644161870000|2022-02-06 15:37:50|1126.91|1116.11|1126.16|1115.36|1126.91|1116.11|1126.16|1115.36|4
1644161880000|2022-02-06 15:38:00|1126|1115.2|1125.29|1114.49|1126.03|1115.23|1125.28|1114.48|8
1644161890000|2022-02-06 15:38:10|1125.28|1114.48|1124.11|1113.31|1125.28|1114.48|1124.11|1113.31|7
1644161900000|2022-02-06 15:38:20|1124.1|1113.3|1123.61|1112.81|1124.1|1113.3|1123.61|1112.81|8
1644161910000|2022-02-06 15:38:30|1123.88|1113.08|1123.94|1113.14|1123.96|1113.16|1123.61|1112.81|6
1644161920000|2022-02-06 15:38:40|1124.06|1113.26|1125.12|1114.32|1125.36|1114.56|1124.06|1113.26|11
1644161930000|2022-02-06 15:38:50|1125.06|1114.26|1124.97|1114.17|1125.32|1114.52|1124.72|1113.92|13
1644161940000|2022-02-06 15:39:00|1124.94|1114.14|1124.2|1113.4|1124.95|1114.15|1124.2|1113.4|10
1644161950000|2022-02-06 15:39:10|1124.19|1113.39|1123.83|1113.03|1124.19|1113.39|1123.83|1113.03|6
1644161960000|2022-02-06 15:39:20|1123.7|1112.9|1122.93|1112.13|1123.7|1112.9|1122.93|1112.13|6
1644161970000|2022-02-06 15:39:30|1123.15|1112.35|1123.69|1112.89|1123.69|1112.89|1123.15|1112.35|5
1644161980000|2022-02-06 15:39:40|1123.6|1112.8|1123.28|1112.48|1123.6|1112.8|1123.01|1112.21|6
1644161990000|2022-02-06 15:39:50|1123.01|1112.21|1123.15|1112.35|1123.15|1112.35|1122.91|1112.11|6
1644162000000|2022-02-06 15:40:00|1123.21|1112.41|1123.89|1113.09|1124.06|1113.26|1123.21|1112.41|10
1644162010000|2022-02-06 15:40:10|1123.59|1112.79|1123.47|1112.67|1123.59|1112.79|1123.47|1112.67|5
1644162020000|2022-02-06 15:40:20|1123.33|1112.53|1122.94|1112.14|1123.33|1112.53|1122.94|1112.14|4
1644162030000|2022-02-06 15:40:30|1123.12|1112.32|1123.23|1112.43|1123.23|1112.43|1123.12|1112.32|2
1644162050000|2022-02-06 15:40:50|1123.16|1112.36|1123.66|1112.86|1123.66|1112.86|1123.16|1112.36|5
1644162060000|2022-02-06 15:41:00|1123.78|1112.98|1123.78|1112.98|1123.79|1112.99|1123.78|1112.98|3
1644162070000|2022-02-06 15:41:10|1123.79|1112.99|1123.78|1112.98|1123.79|1112.99|1123.78|1112.98|2
1644162140000|2022-02-06 15:42:20|1123.91|1113.11|1124.06|1113.26|1124.06|1113.26|1123.91|1113.11|2
1644162150000|2022-02-06 15:42:30|1124.09|1113.29|1125.9|1115.1|1126.19|1115.39|1124.09|1113.29|13
1644162160000|2022-02-06 15:42:40|1126.12|1115.32|1126.22|1115.42|1126.8|1116|1126.12|1115.32|11
1644162170000|2022-02-06 15:42:50|1126.21|1115.41|1126.21|1115.41|1126.21|1115.41|1126.21|1115.41|1
1644162180000|2022-02-06 15:43:00|1126|1115.2|1126|1115.2|1126|1115.2|1126|1115.2|1
1644162190000|2022-02-06 15:43:10|1125.95|1115.15|1125.94|1115.14|1125.95|1115.15|1125.8|1115|4
1644162200000|2022-02-06 15:43:20|1125.91|1115.11|1125.91|1115.11|1125.91|1115.11|1125.91|1115.11|1
1644162210000|2022-02-06 15:43:30|1125.9|1115.1|1125.45|1114.65|1125.9|1115.1|1125.45|1114.65|6
1644162220000|2022-02-06 15:43:40|1125.47|1114.67|1124.02|1113.22|1125.47|1114.67|1124.02|1113.22|7
1644162230000|2022-02-06 15:43:50|1123.98|1113.18|1123.93|1113.13|1123.98|1113.18|1123.93|1113.13|2
1644162240000|2022-02-06 15:44:00|1123.92|1113.12|1123.71|1112.91|1123.92|1113.12|1123.71|1112.91|2
1644162250000|2022-02-06 15:44:10|1123.57|1112.77|1123.43|1112.63|1123.57|1112.77|1123.43|1112.63|2
1644162260000|2022-02-06 15:44:20|1123.42|1112.62|1123.4|1112.6|1123.43|1112.63|1123.4|1112.6|4
1644162270000|2022-02-06 15:44:30|1123.02|1112.22|1122.36|1111.56|1123.02|1112.22|1122.36|1111.56|5
1644162280000|2022-02-06 15:44:40|1122.1|1111.3|1120.92|1110.12|1122.1|1111.3|1120.92|1110.12|9
1644162290000|2022-02-06 15:44:50|1120.91|1110.11|1120.67|1109.87|1120.91|1110.11|1120.09|1109.29|10
1644162300000|2022-02-06 15:45:00|1120.63|1109.83|1123.68|1112.88|1123.68|1112.88|1120.63|1109.83|16
1644162310000|2022-02-06 15:45:10|1123.75|1112.95|1124.57|1113.77|1124.57|1113.77|1123.75|1112.95|6
1644162320000|2022-02-06 15:45:20|1124.62|1113.82|1124.11|1113.31|1124.62|1113.82|1124.11|1113.31|8
1644162330000|2022-02-06 15:45:30|1124.09|1113.29|1124.14|1113.34|1124.53|1113.73|1123.91|1113.11|9
1644162340000|2022-02-06 15:45:40|1124.02|1113.22|1123.95|1113.15|1124.02|1113.22|1123.95|1113.15|3
1644162350000|2022-02-06 15:45:50|1123.74|1112.94|1123.92|1113.12|1123.92|1113.12|1123.36|1112.56|9
1644162360000|2022-02-06 15:46:00|1123.93|1113.13|1123.93|1113.13|1123.93|1113.13|1123.93|1113.13|1
1644162370000|2022-02-06 15:46:10|1124.08|1113.28|1124.71|1113.91|1124.71|1113.91|1124.08|1113.28|5
1644162380000|2022-02-06 15:46:20|1124.79|1113.99|1124.2|1113.4|1124.79|1113.99|1124.2|1113.4|5
1644162390000|2022-02-06 15:46:30|1124.16|1113.36|1124.71|1113.91|1124.71|1113.91|1124.16|1113.36|5
1644162400000|2022-02-06 15:46:40|1124.72|1113.92|1124.93|1114.13|1124.93|1114.13|1124.72|1113.92|3
1644162410000|2022-02-06 15:46:50|1124.94|1114.14|1124.94|1114.14|1124.95|1114.15|1124.94|1114.14|3
1644162420000|2022-02-06 15:47:00|1124.95|1114.15|1124.94|1114.14|1124.95|1114.15|1124.94|1114.14|2
1644162430000|2022-02-06 15:47:10|1124.83|1114.03|1124.3|1113.5|1124.83|1114.03|1124.3|1113.5|4
1644162440000|2022-02-06 15:47:20|1124.41|1113.61|1124.82|1114.02|1124.82|1114.02|1124.41|1113.61|7
1644162450000|2022-02-06 15:47:30|1124.85|1114.05|1125.13|1114.33|1125.13|1114.33|1124.85|1114.05|3
1644162460000|2022-02-06 15:47:40|1125.56|1114.76|1127.39|1116.59|1127.55|1116.75|1125.56|1114.76|18
1644162470000|2022-02-06 15:47:50|1127.57|1116.77|1127.7|1116.9|1127.82|1117.02|1127.57|1116.77|12
1644162480000|2022-02-06 15:48:00|1127.62|1116.82|1125.72|1114.92|1127.77|1116.97|1125.72|1114.92|20
1644162490000|2022-02-06 15:48:10|1125.66|1114.86|1127.39|1116.59|1127.39|1116.59|1125.54|1114.74|11
1644162500000|2022-02-06 15:48:20|1127.26|1116.46|1127.37|1116.57|1127.42|1116.62|1126.68|1115.88|14
1644162510000|2022-02-06 15:48:30|1127.23|1116.43|1127.65|1116.85|1127.76|1116.96|1127.23|1116.43|10
1644162520000|2022-02-06 15:48:40|1127.43|1116.63|1126.94|1116.14|1127.43|1116.63|1126.94|1116.14|5
1644162530000|2022-02-06 15:48:50|1127.02|1116.22|1127.3|1116.5|1127.47|1116.67|1127.02|1116.22|4
1644162540000|2022-02-06 15:49:00|1127.2|1116.4|1127.41|1116.61|1127.41|1116.61|1127.2|1116.4|3
1644162550000|2022-02-06 15:49:10|1127.65|1116.85|1127.58|1116.78|1127.65|1116.85|1127.53|1116.73|4
1644162560000|2022-02-06 15:49:20|1127.42|1116.62|1128.07|1117.27|1128.07|1117.27|1127.42|1116.62|8
1644162570000|2022-02-06 15:49:30|1127.96|1117.16|1127.9|1117.1|1127.96|1117.16|1127.9|1117.1|4
1644162580000|2022-02-06 15:49:40|1127.81|1117.01|1127.44|1116.64|1127.81|1117.01|1127.19|1116.39|7
1644162590000|2022-02-06 15:49:50|1127.58|1116.78|1127.59|1116.79|1127.92|1117.12|1127.55|1116.75|8
1644162600000|2022-02-06 15:50:00|1127.63|1116.83|1127.43|1116.63|1127.86|1117.06|1127.43|1116.63|5
1644162610000|2022-02-06 15:50:10|1127.58|1116.78|1127.59|1116.79|1127.59|1116.79|1127.43|1116.63|4
1644162620000|2022-02-06 15:50:20|1127.67|1116.87|1127.67|1116.87|1127.67|1116.87|1127.67|1116.87|1
1644162630000|2022-02-06 15:50:30|1127.7|1116.9|1127.71|1116.91|1127.71|1116.91|1127.7|1116.9|2
1644162640000|2022-02-06 15:50:40|1127.88|1117.08|1128.37|1117.57|1128.37|1117.57|1127.88|1117.08|3
1644162660000|2022-02-06 15:51:00|1128.27|1117.47|1128.11|1117.31|1128.27|1117.47|1127.88|1117.08|6
1644162670000|2022-02-06 15:51:10|1127.88|1117.08|1127.89|1117.09|1128.19|1117.39|1127.88|1117.08|5
1644162680000|2022-02-06 15:51:20|1128.11|1117.31|1127.92|1117.12|1128.11|1117.31|1127.89|1117.09|3
1644162690000|2022-02-06 15:51:30|1127.81|1117.01|1127.81|1117.01|1127.81|1117.01|1127.5|1116.7|3
1644162700000|2022-02-06 15:51:40|1127.76|1116.96|1127.63|1116.83|1127.76|1116.96|1127.46|1116.66|4
1644162710000|2022-02-06 15:51:50|1127.76|1116.96|1127.76|1116.96|1127.76|1116.96|1127.76|1116.96|1
1644162720000|2022-02-06 15:52:00|1127.63|1116.83|1127.91|1117.11|1127.91|1117.11|1127.63|1116.83|3
1644162730000|2022-02-06 15:52:10|1127.82|1117.02|1127.82|1117.02|1127.82|1117.02|1127.82|1117.02|1
1644162740000|2022-02-06 15:52:20|1127.92|1117.12|1127.94|1117.14|1128.1|1117.3|1127.92|1117.12|4
1644162750000|2022-02-06 15:52:30|1127.95|1117.15|1127.78|1116.98|1127.95|1117.15|1127.78|1116.98|2
1644162760000|2022-02-06 15:52:40|1127.63|1116.83|1127.36|1116.56|1127.72|1116.92|1127.36|1116.56|5
1644162770000|2022-02-06 15:52:50|1127.07|1116.27|1127.07|1116.27|1127.07|1116.27|1127.07|1116.27|1
1644162780000|2022-02-06 15:53:00|1127.14|1116.34|1127.12|1116.32|1127.14|1116.34|1127.07|1116.27|3
1644162800000|2022-02-06 15:53:20|1127.11|1116.31|1126.16|1115.36|1127.11|1116.31|1126.16|1115.36|10
1644162810000|2022-02-06 15:53:30|1126.39|1115.59|1126.16|1115.36|1126.62|1115.82|1126.16|1115.36|6
1644162820000|2022-02-06 15:53:40|1126.39|1115.59|1126.16|1115.36|1126.6|1115.8|1126.16|1115.36|4
1644162840000|2022-02-06 15:54:00|1126.02|1115.22|1126.71|1115.91|1126.71|1115.91|1126.02|1115.22|7
1644162850000|2022-02-06 15:54:10|1126.84|1116.04|1126.95|1116.15|1127.17|1116.37|1126.34|1115.54|16
1644162860000|2022-02-06 15:54:20|1126.82|1116.02|1127.46|1116.66|1127.76|1116.96|1126.82|1116.02|9
1644162870000|2022-02-06 15:54:30|1127.36|1116.56|1127.29|1116.49|1127.46|1116.66|1127.02|1116.22|5
1644162880000|2022-02-06 15:54:40|1127.45|1116.65|1127.45|1116.65|1127.45|1116.65|1127.45|1116.65|1
1644162890000|2022-02-06 15:54:50|1127.29|1116.49|1127.02|1116.22|1127.29|1116.49|1127.02|1116.22|2
1644162900000|2022-02-06 15:55:00|1127.29|1116.49|1127.51|1116.71|1127.51|1116.71|1127.29|1116.49|2
1644162910000|2022-02-06 15:55:10|1127.61|1116.81|1127.61|1116.81|1127.61|1116.81|1127.61|1116.81|1
1644162920000|2022-02-06 15:55:20|1127.56|1116.76|1127.56|1116.76|1127.56|1116.76|1127.56|1116.76|1
1644162930000|2022-02-06 15:55:30|1127.62|1116.82|1127.62|1116.82|1127.62|1116.82|1127.43|1116.63|3
1644162960000|2022-02-06 15:56:00|1127.63|1116.83|1127.78|1116.98|1127.78|1116.98|1127.63|1116.83|2
1644162970000|2022-02-06 15:56:10|1127.85|1117.05|1127.57|1116.77|1127.85|1117.05|1127.57|1116.77|2
1644162980000|2022-02-06 15:56:20|1127.6|1116.8|1127.6|1116.8|1127.6|1116.8|1127.6|1116.8|1
1644162990000|2022-02-06 15:56:30|1127.47|1116.67|1127.8|1117|1127.8|1117|1127.47|1116.67|2
1644163000000|2022-02-06 15:56:40|1127.93|1117.13|1127.88|1117.08|1128.11|1117.31|1127.88|1117.08|4
1644163020000|2022-02-06 15:57:00|1127.93|1117.13|1127.7|1116.9|1127.93|1117.13|1127.7|1116.9|2
1644163030000|2022-02-06 15:57:10|1127.75|1116.95|1127.95|1117.15|1127.95|1117.15|1127.7|1116.9|3
1644163040000|2022-02-06 15:57:20|1127.96|1117.16|1127.96|1117.16|1127.96|1117.16|1127.96|1117.16|1
1644163060000|2022-02-06 15:57:40|1127.93|1117.13|1127.93|1117.13|1127.93|1117.13|1127.93|1117.13|1
1644163070000|2022-02-06 15:57:50|1128.11|1117.31|1128.26|1117.46|1128.26|1117.46|1128.11|1117.31|5
1644163080000|2022-02-06 15:58:00|1128.41|1117.61|1127.99|1117.19|1128.41|1117.61|1127.99|1117.19|3
1644163100000|2022-02-06 15:58:20|1127.93|1117.13|1127.82|1117.02|1127.93|1117.13|1127.63|1116.83|5
1644163110000|2022-02-06 15:58:30|1127.71|1116.91|1127.68|1116.88|1127.72|1116.92|1127.68|1116.88|4
1644163120000|2022-02-06 15:58:40|1127.7|1116.9|1127.41|1116.61|1127.7|1116.9|1127.41|1116.61|4
1644163130000|2022-02-06 15:58:50|1127.3|1116.5|1126.87|1116.07|1127.3|1116.5|1126.84|1116.04|6
1644163140000|2022-02-06 15:59:00|1127.02|1116.22|1126.32|1115.52|1127.02|1116.22|1126.32|1115.52|5
1644163150000|2022-02-06 15:59:10|1126.52|1115.72|1126.81|1116.01|1126.81|1116.01|1126.52|1115.72|4
1644163160000|2022-02-06 15:59:20|1126.83|1116.03|1127.52|1116.72|1127.52|1116.72|1126.83|1116.03|6
1644163170000|2022-02-06 15:59:30|1127.4|1116.6|1127.52|1116.72|1127.52|1116.72|1127.14|1116.34|4
1644163180000|2022-02-06 15:59:40|1127.56|1116.76|1127.56|1116.76|1127.56|1116.76|1127.56|1116.76|1
1644163190000|2022-02-06 15:59:50|1127.57|1116.77|1128.07|1117.27|1128.07|1117.27|1127.57|1116.77|3
1644163200000|2022-02-06 16:00:00|1128.01|1117.21|1128.43|1117.63|1128.43|1117.63|1128.01|1117.21|3
1644163210000|2022-02-06 16:00:10|1128.45|1117.65|1128.58|1117.78|1128.58|1117.78|1128.44|1117.64|4
1644163220000|2022-02-06 16:00:20|1128.62|1117.82|1129.31|1118.51|1129.31|1118.51|1128.44|1117.64|8
1644163230000|2022-02-06 16:00:30|1129.34|1118.54|1129.52|1118.72|1129.52|1118.72|1129.34|1118.54|3
1644163240000|2022-02-06 16:00:40|1129.35|1118.55|1128.69|1117.89|1129.35|1118.55|1128.69|1117.89|7
1644163250000|2022-02-06 16:00:50|1128.62|1117.82|1126.92|1116.12|1128.62|1117.82|1126.92|1116.12|11
1644163260000|2022-02-06 16:01:00|1126.93|1116.13|1125.68|1114.88|1126.93|1116.13|1125.68|1114.88|14
1644163270000|2022-02-06 16:01:10|1125.46|1114.66|1124.84|1114.04|1125.46|1114.66|1124.84|1114.04|4
1644163280000|2022-02-06 16:01:20|1125.14|1114.34|1126.02|1115.22|1126.02|1115.22|1125.07|1114.27|8
1644163290000|2022-02-06 16:01:30|1126.35|1115.55|1126.66|1115.86|1126.66|1115.86|1126.35|1115.55|4
1644163300000|2022-02-06 16:01:40|1126.4|1115.6|1127.02|1116.22|1127.02|1116.22|1126.35|1115.55|8
1644163310000|2022-02-06 16:01:50|1127|1116.2|1126.22|1115.42|1127.38|1116.58|1125.92|1115.12|12
1644163320000|2022-02-06 16:02:00|1126.17|1115.37|1125.6|1114.8|1126.18|1115.38|1125.6|1114.8|7
1644163330000|2022-02-06 16:02:10|1125.44|1114.64|1124.74|1113.94|1125.44|1114.64|1124.74|1113.94|8
1644163340000|2022-02-06 16:02:20|1124.66|1113.86|1122.87|1112.07|1124.66|1113.86|1122.87|1112.07|9
1644163350000|2022-02-06 16:02:30|1122.8|1112|1124.29|1113.49|1124.29|1113.49|1122.8|1112|10
1644163360000|2022-02-06 16:02:40|1124.74|1113.94|1128.37|1117.57|1128.86|1118.06|1124.58|1113.78|24
1644163370000|2022-02-06 16:02:50|1128.64|1117.84|1127.94|1117.14|1128.77|1117.97|1127.94|1117.14|13
1644163380000|2022-02-06 16:03:00|1127.95|1117.15|1127.2|1116.4|1128.17|1117.37|1127.2|1116.4|12
1644163390000|2022-02-06 16:03:10|1127.16|1116.36|1126.16|1115.36|1127.16|1116.36|1126.16|1115.36|9
1644163400000|2022-02-06 16:03:20|1126.23|1115.43|1125.53|1114.73|1126.26|1115.46|1125.53|1114.73|14
1644163410000|2022-02-06 16:03:30|1125.39|1114.59|1125.02|1114.22|1125.39|1114.59|1124.74|1113.94|10
1644163420000|2022-02-06 16:03:40|1125.29|1114.49|1125.07|1114.27|1125.36|1114.56|1124.77|1113.97|11
1644163430000|2022-02-06 16:03:50|1125.32|1114.52|1124.95|1114.15|1125.32|1114.52|1124.64|1113.84|5
1644163440000|2022-02-06 16:04:00|1124.64|1113.84|1124.82|1114.02|1125.09|1114.29|1124.62|1113.82|13
1644163460000|2022-02-06 16:04:20|1124.95|1114.15|1124.7|1113.9|1124.95|1114.15|1124.7|1113.9|4
1644163470000|2022-02-06 16:04:30|1124.43|1113.63|1123.64|1112.84|1124.43|1113.63|1123.35|1112.55|14
1644163480000|2022-02-06 16:04:40|1123.75|1112.95|1123.83|1113.03|1123.83|1113.03|1123.75|1112.95|3
1644163490000|2022-02-06 16:04:50|1123.82|1113.02|1123.84|1113.04|1123.84|1113.04|1123.54|1112.74|5
1644163500000|2022-02-06 16:05:00|1124.02|1113.22|1123.93|1113.13|1124.11|1113.31|1123.93|1113.13|4
1644163510000|2022-02-06 16:05:10|1124.1|1113.3|1124.64|1113.84|1124.71|1113.91|1124.1|1113.3|8
1644163520000|2022-02-06 16:05:20|1124.71|1113.91|1124.2|1113.4|1124.71|1113.91|1124.08|1113.28|7
1644163530000|2022-02-06 16:05:30|1124.23|1113.43|1124.34|1113.54|1124.34|1113.54|1123.97|1113.17|6
1644163540000|2022-02-06 16:05:40|1124.61|1113.81|1123.53|1112.73|1124.66|1113.86|1123.52|1112.72|9
1644163550000|2022-02-06 16:05:50|1122.98|1112.18|1122.97|1112.17|1122.98|1112.18|1122.97|1112.17|2
1644163560000|2022-02-06 16:06:00|1123.19|1112.39|1123.41|1112.61|1123.41|1112.61|1123.19|1112.39|2
1644163570000|2022-02-06 16:06:10|1123.19|1112.39|1122.58|1111.78|1123.19|1112.39|1122.58|1111.78|6
1644163580000|2022-02-06 16:06:20|1122.53|1111.73|1122.62|1111.82|1122.62|1111.82|1122.38|1111.58|4
1644163590000|2022-02-06 16:06:30|1122.67|1111.87|1122.81|1112.01|1122.81|1112.01|1122.67|1111.87|2
1644163600000|2022-02-06 16:06:40|1122.67|1111.87|1122.66|1111.86|1122.67|1111.87|1122.66|1111.86|2
1644163610000|2022-02-06 16:06:50|1122.69|1111.89|1122.7|1111.9|1122.81|1112.01|1122.66|1111.86|5
1644163620000|2022-02-06 16:07:00|1122.69|1111.89|1122.59|1111.79|1122.69|1111.89|1122.59|1111.79|2
1644163630000|2022-02-06 16:07:10|1122.51|1111.71|1122.37|1111.57|1122.51|1111.71|1122.03|1111.23|5
1644163640000|2022-02-06 16:07:20|1122.43|1111.63|1122.43|1111.63|1122.43|1111.63|1122.16|1111.36|3
1644163650000|2022-02-06 16:07:30|1122.28|1111.48|1122.43|1111.63|1122.43|1111.63|1122.28|1111.48|2
1644163660000|2022-02-06 16:07:40|1122.16|1111.36|1122.07|1111.27|1122.16|1111.36|1121.99|1111.19|3
1644163690000|2022-02-06 16:08:10|1122.37|1111.57|1122.64|1111.84|1122.64|1111.84|1122.37|1111.57|3
1644163700000|2022-02-06 16:08:20|1122.62|1111.82|1121.92|1111.12|1122.62|1111.82|1121.92|1111.12|5
1644163710000|2022-02-06 16:08:30|1121.99|1111.19|1122.12|1111.32|1122.23|1111.43|1121.99|1111.19|4
1644163720000|2022-02-06 16:08:40|1121.97|1111.17|1122.16|1111.36|1122.16|1111.36|1121.97|1111.17|2
1644163730000|2022-02-06 16:08:50|1122.02|1111.22|1122.16|1111.36|1122.16|1111.36|1122.02|1111.22|2
1644163740000|2022-02-06 16:09:00|1121.99|1111.19|1121.99|1111.19|1121.99|1111.19|1121.99|1111.19|1
1644163750000|2022-02-06 16:09:10|1121.98|1111.18|1121.88|1111.08|1121.98|1111.18|1121.86|1111.06|4
1644163760000|2022-02-06 16:09:20|1121.81|1111.01|1120.84|1110.04|1121.84|1111.04|1120.84|1110.04|7
1644163770000|2022-02-06 16:09:30|1120.83|1110.03|1120.91|1110.11|1120.91|1110.11|1120.75|1109.95|5
1644163790000|2022-02-06 16:09:50|1120.99|1110.19|1122.02|1111.22|1122.02|1111.22|1120.99|1110.19|8
1644163800000|2022-02-06 16:10:00|1122.49|1111.69|1123.16|1112.36|1123.53|1112.73|1122.49|1111.69|14
1644163810000|2022-02-06 16:10:10|1123.31|1112.51|1123.84|1113.04|1123.84|1113.04|1122.94|1112.14|9
1644163820000|2022-02-06 16:10:20|1124.03|1113.23|1124.78|1113.98|1124.78|1113.98|1124.03|1113.23|6
1644163830000|2022-02-06 16:10:30|1124.76|1113.96|1125.12|1114.32|1125.19|1114.39|1124.76|1113.96|6
1644163840000|2022-02-06 16:10:40|1124.93|1114.13|1124.44|1113.64|1124.93|1114.13|1124.22|1113.42|8
1644163850000|2022-02-06 16:10:50|1124.65|1113.85|1124.58|1113.78|1124.82|1114.02|1124.58|1113.78|5
1644163860000|2022-02-06 16:11:00|1124.59|1113.79|1125.28|1114.48|1125.29|1114.49|1124.59|1113.79|7
1644163870000|2022-02-06 16:11:10|1125.16|1114.36|1124.66|1113.86|1125.16|1114.36|1124.66|1113.86|4
1644163880000|2022-02-06 16:11:20|1124.51|1113.71|1124.57|1113.77|1124.57|1113.77|1124.51|1113.71|2
1644163890000|2022-02-06 16:11:30|1124.73|1113.93|1124.73|1113.93|1124.73|1113.93|1124.73|1113.93|1
1644163910000|2022-02-06 16:11:50|1124.7|1113.9|1124.61|1113.81|1124.7|1113.9|1124.61|1113.81|2
1644163920000|2022-02-06 16:12:00|1124.69|1113.89|1124.63|1113.83|1124.69|1113.89|1124.63|1113.83|2
1644163930000|2022-02-06 16:12:10|1124.25|1113.45|1123.49|1112.69|1124.25|1113.45|1123.43|1112.63|10
1644163940000|2022-02-06 16:12:20|1123.78|1112.98|1123.01|1112.21|1123.78|1112.98|1123.01|1112.21|5
1644163950000|2022-02-06 16:12:30|1122.88|1112.08|1122.88|1112.08|1123.04|1112.24|1122.88|1112.08|3
1644163960000|2022-02-06 16:12:40|1123.1|1112.3|1122.88|1112.08|1123.1|1112.3|1122.88|1112.08|2
1644163970000|2022-02-06 16:12:50|1122.89|1112.09|1123.12|1112.32|1123.12|1112.32|1122.89|1112.09|4
1644163980000|2022-02-06 16:13:00|1123.18|1112.38|1123.23|1112.43|1123.23|1112.43|1123.18|1112.38|2
1644163990000|2022-02-06 16:13:10|1123.16|1112.36|1122.93|1112.13|1123.16|1112.36|1122.93|1112.13|3
1644164000000|2022-02-06 16:13:20|1122.94|1112.14|1122.7|1111.9|1122.94|1112.14|1122.7|1111.9|3
1644164010000|2022-02-06 16:13:30|1122.71|1111.91|1122.9|1112.1|1123|1112.2|1122.71|1111.91|5
1644164020000|2022-02-06 16:13:40|1123.04|1112.24|1123.04|1112.24|1123.04|1112.24|1122.92|1112.12|3
1644164030000|2022-02-06 16:13:50|1122.92|1112.12|1122.74|1111.94|1122.92|1112.12|1122.74|1111.94|3
1644164040000|2022-02-06 16:14:00|1122.82|1112.02|1124.06|1113.26|1124.06|1113.26|1122.82|1112.02|10
1644164050000|2022-02-06 16:14:10|1123.97|1113.17|1123.89|1113.09|1123.97|1113.17|1123.82|1113.02|4
1644164060000|2022-02-06 16:14:20|1123.73|1112.93|1123.66|1112.86|1123.73|1112.93|1123.45|1112.65|4
1644164070000|2022-02-06 16:14:30|1123.71|1112.91|1123.43|1112.63|1123.71|1112.91|1123.43|1112.63|3
1644164080000|2022-02-06 16:14:40|1123.59|1112.79|1123.58|1112.78|1123.59|1112.79|1123.58|1112.78|2
1644164090000|2022-02-06 16:14:50|1123.69|1112.89|1123.69|1112.89|1123.69|1112.89|1123.69|1112.89|1
1644164100000|2022-02-06 16:15:00|1124.07|1113.27|1124.09|1113.29|1124.1|1113.3|1124.07|1113.27|4
1644164110000|2022-02-06 16:15:10|1124.1|1113.3|1124.09|1113.29|1124.1|1113.3|1124.09|1113.29|2
1644164120000|2022-02-06 16:15:20|1124.24|1113.44|1124.72|1113.92|1124.72|1113.92|1124.24|1113.44|3
1644164130000|2022-02-06 16:15:30|1124.8|1114|1124.8|1114|1124.8|1114|1124.8|1114|1
1644164140000|2022-02-06 16:15:40|1124.99|1114.19|1125.44|1114.64|1125.44|1114.64|1124.99|1114.19|8
1644164150000|2022-02-06 16:15:50|1125.49|1114.69|1126.2|1115.4|1126.2|1115.4|1125.49|1114.69|6
1644164160000|2022-02-06 16:16:00|1126.22|1115.42|1126.19|1115.39|1126.34|1115.54|1126.19|1115.39|3
1644164180000|2022-02-06 16:16:20|1126.11|1115.31|1125.92|1115.12|1126.11|1115.31|1125.92|1115.12|2
1644164190000|2022-02-06 16:16:30|1125.68|1114.88|1125.67|1114.87|1125.68|1114.88|1125.67|1114.87|2
1644164200000|2022-02-06 16:16:40|1125.73|1114.93|1125.78|1114.98|1125.78|1114.98|1125.71|1114.91|4
1644164210000|2022-02-06 16:16:50|1125.8|1115|1125.83|1115.03|1125.83|1115.03|1125.8|1115|3
1644164220000|2022-02-06 16:17:00|1125.79|1114.99|1125.79|1114.99|1125.79|1114.99|1125.79|1114.99|1
1644164230000|2022-02-06 16:17:10|1125.81|1115.01|1125.81|1115.01|1125.81|1115.01|1125.81|1115.01|1
1644164260000|2022-02-06 16:17:40|1125.79|1114.99|1125.79|1114.99|1125.79|1114.99|1125.79|1114.99|1
1644164270000|2022-02-06 16:17:50|1125.86|1115.06|1126.28|1115.48|1126.28|1115.48|1125.86|1115.06|4
1644164280000|2022-02-06 16:18:00|1126.5|1115.7|1126.5|1115.7|1126.5|1115.7|1126.5|1115.7|1
1644164290000|2022-02-06 16:18:10|1126.54|1115.74|1126.72|1115.92|1126.72|1115.92|1126.54|1115.74|4
1644164300000|2022-02-06 16:18:20|1126.52|1115.72|1125.78|1114.98|1126.52|1115.72|1125.78|1114.98|6
1644164310000|2022-02-06 16:18:30|1125.75|1114.95|1125.74|1114.94|1125.75|1114.95|1125.74|1114.94|2
1644164320000|2022-02-06 16:18:40|1125.5|1114.7|1125.54|1114.74|1125.54|1114.74|1125.5|1114.7|3
1644164330000|2022-02-06 16:18:50|1125.56|1114.76|1126.04|1115.24|1126.04|1115.24|1125.55|1114.75|9
1644164340000|2022-02-06 16:19:00|1126.52|1115.72|1126.52|1115.72|1126.52|1115.72|1126.52|1115.72|1
1644164350000|2022-02-06 16:19:10|1126.31|1115.51|1125.84|1115.04|1126.31|1115.51|1125.84|1115.04|3
1644164360000|2022-02-06 16:19:20|1125.79|1114.99|1125.66|1114.86|1125.79|1114.99|1125.66|1114.86|2
1644164370000|2022-02-06 16:19:30|1125.96|1115.16|1126.09|1115.29|1126.09|1115.29|1125.96|1115.16|4
1644164380000|2022-02-06 16:19:40|1126.23|1115.43|1126.23|1115.43|1126.23|1115.43|1126.23|1115.43|1
1644164390000|2022-02-06 16:19:50|1126.08|1115.28|1126.08|1115.28|1126.08|1115.28|1126.08|1115.28|1
1644164410000|2022-02-06 16:20:10|1126.21|1115.41|1126.86|1116.06|1126.86|1116.06|1126.21|1115.41|2
1644164420000|2022-02-06 16:20:20|1126.63|1115.83|1126.63|1115.83|1126.81|1116.01|1126.63|1115.83|5
1644164430000|2022-02-06 16:20:30|1126.52|1115.72|1127.03|1116.23|1127.03|1116.23|1126.52|1115.72|4
1644164440000|2022-02-06 16:20:40|1127.04|1116.24|1127.04|1116.24|1127.04|1116.24|1127.04|1116.24|1
1644164450000|2022-02-06 16:20:50|1127.1|1116.3|1127.1|1116.3|1127.1|1116.3|1127.1|1116.3|1
1644164460000|2022-02-06 16:21:00|1127.18|1116.38|1127.92|1117.12|1127.92|1117.12|1127.15|1116.35|5
1644164470000|2022-02-06 16:21:10|1127.93|1117.13|1127.93|1117.13|1127.93|1117.13|1127.93|1117.13|1
1644164490000|2022-02-06 16:21:30|1127.91|1117.11|1128.65|1117.85|1128.65|1117.85|1127.91|1117.11|3
1644164510000|2022-02-06 16:21:50|1128.68|1117.88|1129.16|1118.36|1129.16|1118.36|1128.68|1117.88|6
1644164520000|2022-02-06 16:22:00|1129.04|1118.24|1128.74|1117.94|1129.04|1118.24|1128.74|1117.94|3
1644164530000|2022-02-06 16:22:10|1128.72|1117.92|1128.72|1117.92|1128.72|1117.92|1128.72|1117.92|1
1644164540000|2022-02-06 16:22:20|1128.74|1117.94|1129.12|1118.32|1129.12|1118.32|1128.74|1117.94|5
1644164550000|2022-02-06 16:22:30|1129.17|1118.37|1129.17|1118.37|1129.17|1118.37|1129.17|1118.37|1
1644164560000|2022-02-06 16:22:40|1129.32|1118.52|1129.29|1118.49|1129.32|1118.52|1129.29|1118.49|2
1644164570000|2022-02-06 16:22:50|1129.59|1118.79|1129.59|1118.79|1129.59|1118.79|1129.59|1118.79|1
1644164580000|2022-02-06 16:23:00|1129.63|1118.83|1129.67|1118.87|1129.67|1118.87|1129.63|1118.83|2
1644164590000|2022-02-06 16:23:10|1129.42|1118.62|1129.52|1118.72|1129.52|1118.72|1129.42|1118.62|2
1644164610000|2022-02-06 16:23:30|1129.54|1118.74|1129.54|1118.74|1129.54|1118.74|1129.54|1118.74|1
1644164620000|2022-02-06 16:23:40|1129.64|1118.84|1129.64|1118.84|1129.64|1118.84|1129.64|1118.84|1
1644164630000|2022-02-06 16:23:50|1129.66|1118.86|1130.27|1119.47|1130.27|1119.47|1129.66|1118.86|5
1644164640000|2022-02-06 16:24:00|1130.38|1119.58|1130.59|1119.79|1130.59|1119.79|1130.38|1119.58|2
1644164660000|2022-02-06 16:24:20|1130.71|1119.91|1130.75|1119.95|1130.75|1119.95|1130.71|1119.91|2
1644164670000|2022-02-06 16:24:30|1130.67|1119.87|1131.22|1120.42|1131.22|1120.42|1130.67|1119.87|5
1644164680000|2022-02-06 16:24:40|1131.4|1120.6|1130.81|1120.01|1131.4|1120.6|1130.81|1120.01|7
1644164700000|2022-02-06 16:25:00|1130.69|1119.89|1131.22|1120.42|1131.22|1120.42|1130.64|1119.84|6
1644164710000|2022-02-06 16:25:10|1131.28|1120.48|1131.61|1120.81|1131.61|1120.81|1131.28|1120.48|2
1644164720000|2022-02-06 16:25:20|1131.74|1120.94|1131.74|1120.94|1131.74|1120.94|1131.74|1120.94|1
1644164730000|2022-02-06 16:25:30|1131.71|1120.91|1131.71|1120.91|1131.71|1120.91|1131.71|1120.91|1
1644164750000|2022-02-06 16:25:50|1131.74|1120.94|1131.77|1120.97|1131.77|1120.97|1131.74|1120.94|3
1644164770000|2022-02-06 16:26:10|1131.74|1120.94|1131.74|1120.94|1131.74|1120.94|1131.74|1120.94|1
1644164780000|2022-02-06 16:26:20|1131.68|1120.88|1131.68|1120.88|1131.68|1120.88|1131.68|1120.88|1
1644164800000|2022-02-06 16:26:40|1131.76|1120.96|1131.76|1120.96|1131.76|1120.96|1131.76|1120.96|1
1644164820000|2022-02-06 16:27:00|1131.75|1120.95|1131.77|1120.97|1131.77|1120.97|1131.75|1120.95|2
1644164830000|2022-02-06 16:27:10|1131.96|1121.16|1130.6|1119.8|1132.08|1121.28|1130.6|1119.8|13
1644164840000|2022-02-06 16:27:20|1130.63|1119.83|1130.6|1119.8|1130.88|1120.08|1130.59|1119.79|6
1644164850000|2022-02-06 16:27:30|1130.59|1119.79|1130.63|1119.83|1130.63|1119.83|1130.37|1119.57|4
1644164860000|2022-02-06 16:27:40|1130.6|1119.8|1131.42|1120.62|1131.42|1120.62|1130.6|1119.8|5
1644164870000|2022-02-06 16:27:50|1131.27|1120.47|1131.01|1120.21|1131.27|1120.47|1131.01|1120.21|2
1644164880000|2022-02-06 16:28:00|1130.9|1120.1|1130.54|1119.74|1130.9|1120.1|1130.54|1119.74|3
1644164890000|2022-02-06 16:28:10|1130.45|1119.65|1130.54|1119.74|1130.54|1119.74|1130.33|1119.53|4
1644164910000|2022-02-06 16:28:30|1130.58|1119.78|1130.58|1119.78|1130.58|1119.78|1130.58|1119.78|1
1644164920000|2022-02-06 16:28:40|1130.59|1119.79|1130.35|1119.55|1130.73|1119.93|1130.35|1119.55|4
1644164930000|2022-02-06 16:28:50|1130.09|1119.29|1130.07|1119.27|1130.09|1119.29|1130.07|1119.27|2
1644164940000|2022-02-06 16:29:00|1130.03|1119.23|1129.77|1118.97|1130.03|1119.23|1129.77|1118.97|4
1644164950000|2022-02-06 16:29:10|1129.74|1118.94|1129.78|1118.98|1129.78|1118.98|1129.56|1118.76|5
1644164970000|2022-02-06 16:29:30|1129.79|1118.99|1130.02|1119.22|1130.02|1119.22|1129.79|1118.99|3
1644164980000|2022-02-06 16:29:40|1130.03|1119.23|1130.03|1119.23|1130.03|1119.23|1130.03|1119.23|1
1644164990000|2022-02-06 16:29:50|1130.02|1119.22|1130.02|1119.22|1130.02|1119.22|1130.02|1119.22|1
1644165010000|2022-02-06 16:30:10|1130.03|1119.23|1130.03|1119.23|1130.03|1119.23|1130.03|1119.23|1
1644165020000|2022-02-06 16:30:20|1130.21|1119.41|1130.57|1119.77|1130.57|1119.77|1130.21|1119.41|2
1644165030000|2022-02-06 16:30:30|1130.69|1119.89|1130.44|1119.64|1130.76|1119.96|1130.44|1119.64|4
1644165040000|2022-02-06 16:30:40|1130.12|1119.32|1130.12|1119.32|1130.12|1119.32|1130.12|1119.32|1
1644165060000|2022-02-06 16:31:00|1130.17|1119.37|1130.17|1119.37|1130.17|1119.37|1130.17|1119.37|1
1644165070000|2022-02-06 16:31:10|1130.24|1119.44|1130.24|1119.44|1130.24|1119.44|1130.24|1119.44|1
1644165090000|2022-02-06 16:31:30|1130.53|1119.73|1130.36|1119.56|1130.74|1119.94|1130.36|1119.56|5
1644165100000|2022-02-06 16:31:40|1130.39|1119.59|1130.27|1119.47|1130.39|1119.59|1130.25|1119.45|3
1644165110000|2022-02-06 16:31:50|1130.56|1119.76|1130.81|1120.01|1130.81|1120.01|1130.56|1119.76|3
1644165120000|2022-02-06 16:32:00|1130.8|1120|1130.8|1120|1130.8|1120|1130.8|1120|1
1644165140000|2022-02-06 16:32:20|1130.85|1120.05|1130.85|1120.05|1130.85|1120.05|1130.85|1120.05|1
1644165160000|2022-02-06 16:32:40|1130.81|1120.01|1130.84|1120.04|1130.84|1120.04|1130.81|1120.01|2
1644165170000|2022-02-06 16:32:50|1130.81|1120.01|1131.36|1120.56|1131.36|1120.56|1130.81|1120.01|4
1644165180000|2022-02-06 16:33:00|1131.37|1120.57|1131.84|1121.04|1131.84|1121.04|1131.37|1120.57|3
1644165190000|2022-02-06 16:33:10|1131.95|1121.15|1132.77|1121.97|1132.77|1121.97|1131.95|1121.15|8
1644165200000|2022-02-06 16:33:20|1132.67|1121.87|1133.04|1122.24|1133.07|1122.27|1132.56|1121.76|5
1644165210000|2022-02-06 16:33:30|1132.92|1122.12|1132.87|1122.07|1133.07|1122.27|1132.82|1122.02|5
1644165230000|2022-02-06 16:33:50|1133.16|1122.36|1133.09|1122.29|1133.16|1122.36|1132.88|1122.08|7
1644165240000|2022-02-06 16:34:00|1133.16|1122.36|1133.19|1122.39|1133.19|1122.39|1133.14|1122.34|3
1644165250000|2022-02-06 16:34:10|1133.12|1122.32|1133.12|1122.32|1133.12|1122.32|1133.12|1122.32|1
1644165260000|2022-02-06 16:34:20|1133.17|1122.37|1133.17|1122.37|1133.17|1122.37|1133.17|1122.37|1
1644165270000|2022-02-06 16:34:30|1133.29|1122.49|1133.58|1122.78|1133.66|1122.86|1133.29|1122.49|5
1644165280000|2022-02-06 16:34:40|1133.63|1122.83|1133.48|1122.68|1133.63|1122.83|1133.48|1122.68|2
1644165300000|2022-02-06 16:35:00|1133.59|1122.79|1133.59|1122.79|1133.59|1122.79|1133.59|1122.79|1
1644165310000|2022-02-06 16:35:10|1133.66|1122.86|1134.03|1123.23|1134.03|1123.23|1133.66|1122.86|4
1644165320000|2022-02-06 16:35:20|1134.15|1123.35|1134.43|1123.63|1134.43|1123.63|1134.04|1123.24|6
1644165330000|2022-02-06 16:35:30|1134.4|1123.6|1134.46|1123.66|1134.46|1123.66|1134.4|1123.6|2
1644165340000|2022-02-06 16:35:40|1134.43|1123.63|1134.43|1123.63|1134.43|1123.63|1134.43|1123.63|1
1644165350000|2022-02-06 16:35:50|1134.7|1123.9|1134.87|1124.07|1134.87|1124.07|1134.7|1123.9|2
1644165360000|2022-02-06 16:36:00|1135.61|1124.81|1136.62|1125.82|1136.71|1125.91|1135.61|1124.81|14
1644165370000|2022-02-06 16:36:10|1136.54|1125.74|1137.99|1127.19|1139.25|1128.45|1136.25|1125.45|21
1644165380000|2022-02-06 16:36:20|1138.27|1127.47|1137.64|1126.84|1138.27|1127.47|1137.64|1126.84|10
1644165390000|2022-02-06 16:36:30|1137.61|1126.81|1136.5|1125.7|1137.61|1126.81|1136.5|1125.7|8
1644165400000|2022-02-06 16:36:40|1136.3|1125.5|1135.6|1124.8|1136.35|1125.55|1135.6|1124.8|10
1644165410000|2022-02-06 16:36:50|1135.52|1124.72|1135.54|1124.74|1135.6|1124.8|1135.52|1124.72|3
1644165420000|2022-02-06 16:37:00|1135.52|1124.72|1134.98|1124.18|1135.52|1124.72|1134.98|1124.18|4
1644165430000|2022-02-06 16:37:10|1135.2|1124.4|1135.39|1124.59|1135.39|1124.59|1135.2|1124.4|4
1644165440000|2022-02-06 16:37:20|1135.43|1124.63|1136.65|1125.85|1136.65|1125.85|1135.39|1124.59|8
1644165450000|2022-02-06 16:37:30|1136.63|1125.83|1136.49|1125.69|1136.63|1125.83|1136.49|1125.69|2
1644165460000|2022-02-06 16:37:40|1136.24|1125.44|1135.85|1125.05|1136.24|1125.44|1135.85|1125.05|7
1644165470000|2022-02-06 16:37:50|1135.13|1124.33|1133.73|1122.93|1135.13|1124.33|1133.73|1122.93|13
1644165480000|2022-02-06 16:38:00|1133.49|1122.69|1133.82|1123.02|1133.82|1123.02|1132.91|1122.11|17
1644165490000|2022-02-06 16:38:10|1133.61|1122.81|1133.6|1122.8|1133.61|1122.81|1133.6|1122.8|2
1644165500000|2022-02-06 16:38:20|1133.78|1122.98|1134.91|1124.11|1134.91|1124.11|1133.78|1122.98|7
1644165510000|2022-02-06 16:38:30|1134.87|1124.07|1135.92|1125.12|1135.92|1125.12|1134.87|1124.07|6
1644165520000|2022-02-06 16:38:40|1136.01|1125.21|1136.08|1125.28|1136.12|1125.32|1136.01|1125.21|3
1644165530000|2022-02-06 16:38:50|1135.95|1125.15|1135.84|1125.04|1135.95|1125.15|1135.84|1125.04|3
1644165540000|2022-02-06 16:39:00|1135.82|1125.02|1135.49|1124.69|1135.82|1125.02|1135.49|1124.69|2
1644165550000|2022-02-06 16:39:10|1135.34|1124.54|1135.52|1124.72|1135.9|1125.1|1135.32|1124.52|10
1644165560000|2022-02-06 16:39:20|1135.81|1125.01|1136.01|1125.21|1136.01|1125.21|1135.81|1125.01|3
1644165570000|2022-02-06 16:39:30|1136.08|1125.28|1136.08|1125.28|1136.08|1125.28|1136.08|1125.28|1
1644165580000|2022-02-06 16:39:40|1135.95|1125.15|1136.08|1125.28|1136.08|1125.28|1135.82|1125.02|4
1644165590000|2022-02-06 16:39:50|1136.04|1125.24|1136.04|1125.24|1136.04|1125.24|1136.04|1125.24|1
1644165600000|2022-02-06 16:40:00|1136.11|1125.31|1136.14|1125.34|1136.14|1125.34|1136.11|1125.31|2
1644165630000|2022-02-06 16:40:30|1136.23|1125.43|1136.79|1125.99|1136.98|1126.18|1136.23|1125.43|6
1644165640000|2022-02-06 16:40:40|1136.87|1126.07|1137.01|1126.21|1137.47|1126.67|1136.84|1126.04|8
1644165650000|2022-02-06 16:40:50|1136.93|1126.13|1136.63|1125.83|1136.93|1126.13|1136.63|1125.83|5
1644165660000|2022-02-06 16:41:00|1136.65|1125.85|1136.26|1125.46|1136.65|1125.85|1136.26|1125.46|5
1644165670000|2022-02-06 16:41:10|1136.06|1125.26|1135.9|1125.1|1136.14|1125.34|1135.84|1125.04|5
1644165680000|2022-02-06 16:41:20|1135.79|1124.99|1136.18|1125.38|1136.38|1125.58|1135.79|1124.99|6
1644165690000|2022-02-06 16:41:30|1136.43|1125.63|1136.58|1125.78|1136.58|1125.78|1136.43|1125.63|2
1644165700000|2022-02-06 16:41:40|1136.7|1125.9|1136.7|1125.9|1136.7|1125.9|1136.7|1125.9|1
1644165720000|2022-02-06 16:42:00|1136.55|1125.75|1136.55|1125.75|1136.55|1125.75|1136.55|1125.75|1
1644165730000|2022-02-06 16:42:10|1136.7|1125.9|1137.04|1126.24|1137.04|1126.24|1136.7|1125.9|4
1644165740000|2022-02-06 16:42:20|1137.18|1126.38|1136.73|1125.93|1137.18|1126.38|1136.73|1125.93|4
1644165750000|2022-02-06 16:42:30|1136.64|1125.84|1136.08|1125.28|1136.73|1125.93|1135.93|1125.13|7
1644165760000|2022-02-06 16:42:40|1136.3|1125.5|1135.86|1125.06|1136.45|1125.65|1135.86|1125.06|6
1644165770000|2022-02-06 16:42:50|1135.8|1125|1135.8|1125|1135.8|1125|1135.8|1125|1
1644165780000|2022-02-06 16:43:00|1135.81|1125.01|1135.81|1125.01|1135.81|1125.01|1135.81|1125.01|1
1644165790000|2022-02-06 16:43:10|1135.77|1124.97|1135.77|1124.97|1135.77|1124.97|1135.77|1124.97|1
1644165800000|2022-02-06 16:43:20|1135.21|1124.41|1135.73|1124.93|1135.73|1124.93|1135.2|1124.4|4
1644165810000|2022-02-06 16:43:30|1135.49|1124.69|1135.63|1124.83|1135.63|1124.83|1135.1|1124.3|4
1644165820000|2022-02-06 16:43:40|1135.3|1124.5|1135.48|1124.68|1135.48|1124.68|1135.3|1124.5|3
1644165830000|2022-02-06 16:43:50|1135.62|1124.82|1135.62|1124.82|1135.62|1124.82|1135.62|1124.82|1
1644165840000|2022-02-06 16:44:00|1135.54|1124.74|1134.85|1124.05|1135.54|1124.74|1134.85|1124.05|5
1644165850000|2022-02-06 16:44:10|1134.74|1123.94|1133.55|1122.75|1134.74|1123.94|1133.55|1122.75|9
1644165860000|2022-02-06 16:44:20|1133.19|1122.39|1132.91|1122.11|1133.19|1122.39|1132.91|1122.11|5
1644165870000|2022-02-06 16:44:30|1132.9|1122.1|1131.87|1121.07|1132.9|1122.1|1131.87|1121.07|11
1644165880000|2022-02-06 16:44:40|1131.88|1121.08|1132.4|1121.6|1132.4|1121.6|1131.88|1121.08|4
1644165890000|2022-02-06 16:44:50|1132.22|1121.42|1131.93|1121.13|1132.22|1121.42|1131.93|1121.13|3
1644165900000|2022-02-06 16:45:00|1131.92|1121.12|1133.17|1122.37|1133.29|1122.49|1131.92|1121.12|13
1644165910000|2022-02-06 16:45:10|1133.78|1122.98|1134.6|1123.8|1134.72|1123.92|1133.78|1122.98|12
1644165920000|2022-02-06 16:45:20|1134.61|1123.81|1135.09|1124.29|1135.09|1124.29|1134.61|1123.81|6
1644165930000|2022-02-06 16:45:30|1134.97|1124.17|1134.51|1123.71|1134.97|1124.17|1134.51|1123.71|4
1644165940000|2022-02-06 16:45:40|1134.41|1123.61|1134.16|1123.36|1134.41|1123.61|1134.16|1123.36|2
1644165950000|2022-02-06 16:45:50|1133.98|1123.18|1133.87|1123.07|1134.28|1123.48|1133.87|1123.07|10
1644165960000|2022-02-06 16:46:00|1133.78|1122.98|1133.91|1123.11|1133.91|1123.11|1133.67|1122.87|4
1644165970000|2022-02-06 16:46:10|1133.95|1123.15|1134.9|1124.1|1134.9|1124.1|1133.95|1123.15|10
1644165980000|2022-02-06 16:46:20|1134.97|1124.17|1134.61|1123.81|1135.01|1124.21|1134.61|1123.81|6
1644165990000|2022-02-06 16:46:30|1134.55|1123.75|1134.53|1123.73|1134.55|1123.75|1134.43|1123.63|4
1644166000000|2022-02-06 16:46:40|1134.45|1123.65|1134.58|1123.78|1135.01|1124.21|1134.44|1123.64|10
1644166010000|2022-02-06 16:46:50|1134.68|1123.88|1134.49|1123.69|1134.68|1123.88|1134.49|1123.69|3
1644166020000|2022-02-06 16:47:00|1134.67|1123.87|1134.92|1124.12|1134.92|1124.12|1134.67|1123.87|5
1644166030000|2022-02-06 16:47:10|1134.81|1124.01|1134.53|1123.73|1134.81|1124.01|1134.53|1123.73|4
1644166040000|2022-02-06 16:47:20|1134.22|1123.42|1134.66|1123.86|1134.66|1123.86|1134.22|1123.42|3
1644166050000|2022-02-06 16:47:30|1134.67|1123.87|1134.78|1123.98|1134.78|1123.98|1134.67|1123.87|2
1644166060000|2022-02-06 16:47:40|1134.8|1124|1134.8|1124|1134.8|1124|1134.74|1123.94|3
1644166080000|2022-02-06 16:48:00|1134.74|1123.94|1134.78|1123.98|1134.8|1124|1134.74|1123.94|4
1644166090000|2022-02-06 16:48:10|1134.81|1124.01|1135.09|1124.29|1135.25|1124.45|1134.81|1124.01|5
1644166100000|2022-02-06 16:48:20|1135.25|1124.45|1135.25|1124.45|1135.25|1124.45|1135.25|1124.45|1
1644166110000|2022-02-06 16:48:30|1135.09|1124.29|1135.03|1124.23|1135.09|1124.29|1135.03|1124.23|2
1644166120000|2022-02-06 16:48:40|1135.11|1124.31|1135.11|1124.31|1135.11|1124.31|1135.11|1124.31|1
1644166130000|2022-02-06 16:48:50|1135.07|1124.27|1135.08|1124.28|1135.08|1124.28|1135.07|1124.27|2
1644166140000|2022-02-06 16:49:00|1135.04|1124.24|1135.04|1124.24|1135.04|1124.24|1135.04|1124.24|1
1644166170000|2022-02-06 16:49:30|1135.07|1124.27|1135.07|1124.27|1135.07|1124.27|1135.07|1124.27|1
1644166190000|2022-02-06 16:49:50|1134.85|1124.05|1135.18|1124.38|1135.18|1124.38|1134.85|1124.05|4
1644166200000|2022-02-06 16:50:00|1135.26|1124.46|1135.26|1124.46|1135.26|1124.46|1135.26|1124.46|1
1644166210000|2022-02-06 16:50:10|1135.32|1124.52|1135.34|1124.54|1135.34|1124.54|1135.32|1124.52|2
1644166220000|2022-02-06 16:50:20|1135.35|1124.55|1135.9|1125.1|1135.9|1125.1|1135.35|1124.55|5
1644166230000|2022-02-06 16:50:30|1135.86|1125.06|1135.91|1125.11|1136.1|1125.3|1135.86|1125.06|6
1644166240000|2022-02-06 16:50:40|1135.93|1125.13|1135.93|1125.13|1135.93|1125.13|1135.93|1125.13|1
1644166260000|2022-02-06 16:51:00|1135.84|1125.04|1135.93|1125.13|1135.93|1125.13|1135.84|1125.04|2
1644166270000|2022-02-06 16:51:10|1135.99|1125.19|1135.99|1125.19|1135.99|1125.19|1135.99|1125.19|1
1644166290000|2022-02-06 16:51:30|1136.01|1125.21|1136.01|1125.21|1136.01|1125.21|1136.01|1125.21|1
1644166300000|2022-02-06 16:51:40|1135.92|1125.12|1135.53|1124.73|1135.92|1125.12|1135.53|1124.73|3
1644166310000|2022-02-06 16:51:50|1135.43|1124.63|1134.55|1123.75|1135.43|1124.63|1134.55|1123.75|3
1644166330000|2022-02-06 16:52:10|1134.49|1123.69|1134.49|1123.69|1134.49|1123.69|1134.49|1123.69|1
1644166340000|2022-02-06 16:52:20|1134.8|1124|1134.96|1124.16|1134.96|1124.16|1134.79|1123.99|4
1644166350000|2022-02-06 16:52:30|1135.12|1124.32|1135.19|1124.39|1135.19|1124.39|1135.11|1124.31|4
1644166360000|2022-02-06 16:52:40|1135.41|1124.61|1135.41|1124.61|1135.41|1124.61|1135.41|1124.61|1
1644166370000|2022-02-06 16:52:50|1135.54|1124.74|1135.67|1124.87|1135.67|1124.87|1135.54|1124.74|2
1644166380000|2022-02-06 16:53:00|1135.55|1124.75|1135.55|1124.75|1135.55|1124.75|1135.55|1124.75|1
1644166400000|2022-02-06 16:53:20|1135.29|1124.49|1135.29|1124.49|1135.29|1124.49|1135.29|1124.49|1
1644166440000|2022-02-06 16:54:00|1135.6|1124.8|1135.6|1124.8|1135.6|1124.8|1135.6|1124.8|1
1644166450000|2022-02-06 16:54:10|1135.75|1124.95|1135.97|1125.17|1135.97|1125.17|1135.73|1124.93|6
1644166460000|2022-02-06 16:54:20|1136.13|1125.33|1136.13|1125.33|1136.13|1125.33|1136.13|1125.33|1
1644166470000|2022-02-06 16:54:30|1136.15|1125.35|1135.92|1125.12|1136.15|1125.35|1135.92|1125.12|2
1644166480000|2022-02-06 16:54:40|1136.03|1125.23|1136.07|1125.27|1136.07|1125.27|1136.03|1125.23|2
1644166490000|2022-02-06 16:54:50|1136.06|1125.26|1136.5|1125.7|1136.5|1125.7|1136.06|1125.26|3
1644166510000|2022-02-06 16:55:10|1136.73|1125.93|1136.83|1126.03|1136.83|1126.03|1136.73|1125.93|2
1644166520000|2022-02-06 16:55:20|1136.81|1126.01|1136.81|1126.01|1136.81|1126.01|1136.81|1126.01|1
1644166540000|2022-02-06 16:55:40|1136.91|1126.11|1136.91|1126.11|1136.91|1126.11|1136.91|1126.11|1
1644166570000|2022-02-06 16:56:10|1136.9|1126.1|1136.57|1125.77|1136.9|1126.1|1136.57|1125.77|7
1644166580000|2022-02-06 16:56:20|1136.58|1125.78|1136.88|1126.08|1136.88|1126.08|1136.57|1125.77|4
1644166590000|2022-02-06 16:56:30|1136.91|1126.11|1136.91|1126.11|1136.91|1126.11|1136.91|1126.11|1
1644166610000|2022-02-06 16:56:50|1136.88|1126.08|1136.88|1126.08|1136.88|1126.08|1136.88|1126.08|1
1644166620000|2022-02-06 16:57:00|1136.92|1126.12|1137.11|1126.31|1137.24|1126.44|1136.92|1126.12|4
1644166630000|2022-02-06 16:57:10|1136.6|1125.8|1136.85|1126.05|1136.93|1126.13|1136.6|1125.8|5
1644166650000|2022-02-06 16:57:30|1136.79|1125.99|1136.11|1125.31|1136.79|1125.99|1136.11|1125.31|4
1644166660000|2022-02-06 16:57:40|1136.01|1125.21|1136.01|1125.21|1136.01|1125.21|1136.01|1125.21|1
1644166670000|2022-02-06 16:57:50|1135.92|1125.12|1135.92|1125.12|1135.92|1125.12|1135.92|1125.12|1
1644166680000|2022-02-06 16:58:00|1135.81|1125.01|1132.93|1122.13|1135.81|1125.01|1132.93|1122.13|12
1644166690000|2022-02-06 16:58:10|1132.59|1121.79|1133.86|1123.06|1133.86|1123.06|1132.59|1121.79|11
1644166700000|2022-02-06 16:58:20|1133.84|1123.04|1134.01|1123.21|1134.01|1123.21|1133.84|1123.04|2
1644166710000|2022-02-06 16:58:30|1134.3|1123.5|1133.92|1123.12|1134.3|1123.5|1133.92|1123.12|2
1644166720000|2022-02-06 16:58:40|1134.13|1123.33|1134.3|1123.5|1134.3|1123.5|1134.13|1123.33|2
1644166730000|2022-02-06 16:58:50|1134.33|1123.53|1134.56|1123.76|1134.56|1123.76|1134.24|1123.44|3
1644166740000|2022-02-06 16:59:00|1134.65|1123.85|1134.74|1123.94|1134.81|1124.01|1134.59|1123.79|6
1644166750000|2022-02-06 16:59:10|1134.89|1124.09|1134.84|1124.04|1134.89|1124.09|1134.8|1124|3
1644166780000|2022-02-06 16:59:40|1134.7|1123.9|1134.3|1123.5|1134.7|1123.9|1134.22|1123.42|4
1644166790000|2022-02-06 16:59:50|1134.22|1123.42|1134.22|1123.42|1134.3|1123.5|1134.22|1123.42|3
1644166800000|2022-02-06 17:00:00|1134.11|1123.31|1134.65|1123.85|1134.65|1123.85|1134.11|1123.31|5
1644166810000|2022-02-06 17:00:10|1134.87|1124.07|1134.87|1124.07|1134.87|1124.07|1134.87|1124.07|1
1644166820000|2022-02-06 17:00:20|1134.86|1124.06|1133.99|1123.19|1134.86|1124.06|1133.99|1123.19|8
1644166830000|2022-02-06 17:00:30|1134.13|1123.33|1134.13|1123.33|1134.13|1123.33|1134.13|1123.33|1
1644166840000|2022-02-06 17:00:40|1134.4|1123.6|1134.5|1123.7|1134.5|1123.7|1134.13|1123.33|5
1644166850000|2022-02-06 17:00:50|1134.6|1123.8|1135.48|1124.68|1135.48|1124.68|1134.6|1123.8|4
1644166860000|2022-02-06 17:01:00|1135.5|1124.7|1135.5|1124.7|1135.5|1124.7|1135.5|1124.7|1
1644166870000|2022-02-06 17:01:10|1135.47|1124.67|1135.51|1124.71|1135.51|1124.71|1135.47|1124.67|2
1644166880000|2022-02-06 17:01:20|1135.54|1124.74|1135.54|1124.74|1135.54|1124.74|1135.54|1124.74|1
1644166910000|2022-02-06 17:01:50|1135.62|1124.82|1135.62|1124.82|1135.62|1124.82|1135.62|1124.82|1
1644166920000|2022-02-06 17:02:00|1135.61|1124.81|1135.61|1124.81|1135.61|1124.81|1135.61|1124.81|1
1644166930000|2022-02-06 17:02:10|1135.43|1124.63|1135.83|1125.03|1135.83|1125.03|1135.42|1124.62|5
1644166940000|2022-02-06 17:02:20|1135.85|1125.05|1135.87|1125.07|1135.87|1125.07|1135.85|1125.05|2
1644166950000|2022-02-06 17:02:30|1135.89|1125.09|1135.89|1125.09|1135.89|1125.09|1135.89|1125.09|1
1644166960000|2022-02-06 17:02:40|1136.22|1125.42|1135.95|1125.15|1136.22|1125.42|1135.95|1125.15|3
1644166970000|2022-02-06 17:02:50|1136.02|1125.22|1135.95|1125.15|1136.22|1125.42|1135.95|1125.15|4
1644166980000|2022-02-06 17:03:00|1135.77|1124.97|1135.77|1124.97|1135.77|1124.97|1135.77|1124.97|1
1644166990000|2022-02-06 17:03:10|1135.81|1125.01|1136|1125.2|1136|1125.2|1135.81|1125.01|3
1644167000000|2022-02-06 17:03:20|1136.02|1125.22|1136.02|1125.22|1136.02|1125.22|1136.02|1125.22|1
1644167010000|2022-02-06 17:03:30|1135.87|1125.07|1135.82|1125.02|1135.87|1125.07|1135.82|1125.02|2
1644167020000|2022-02-06 17:03:40|1135.83|1125.03|1135.69|1124.89|1135.83|1125.03|1135.69|1124.89|3
1644167030000|2022-02-06 17:03:50|1135.68|1124.88|1135.8|1125|1135.8|1125|1135.68|1124.88|3
1644167040000|2022-02-06 17:04:00|1135.94|1125.14|1135.94|1125.14|1135.94|1125.14|1135.94|1125.14|1
1644167050000|2022-02-06 17:04:10|1136.03|1125.23|1136.03|1125.23|1136.03|1125.23|1136.03|1125.23|1
1644167060000|2022-02-06 17:04:20|1136.19|1125.39|1136.57|1125.77|1136.57|1125.77|1136.19|1125.39|3
1644167070000|2022-02-06 17:04:30|1136.63|1125.83|1136.71|1125.91|1136.71|1125.91|1136.63|1125.83|2
1644167080000|2022-02-06 17:04:40|1136.76|1125.96|1136.94|1126.14|1136.94|1126.14|1136.76|1125.96|2
1644167100000|2022-02-06 17:05:00|1136.97|1126.17|1136.85|1126.05|1136.97|1126.17|1136.85|1126.05|2
1644167110000|2022-02-06 17:05:10|1136.76|1125.96|1135.6|1124.8|1136.78|1125.98|1135.6|1124.8|9
1644167120000|2022-02-06 17:05:20|1135.43|1124.63|1135.02|1124.22|1135.43|1124.63|1135.02|1124.22|4
1644167130000|2022-02-06 17:05:30|1135.01|1124.21|1135.42|1124.62|1135.42|1124.62|1135.01|1124.21|2
1644167140000|2022-02-06 17:05:40|1135.32|1124.52|1134.92|1124.12|1135.32|1124.52|1134.92|1124.12|3
1644167150000|2022-02-06 17:05:50|1134.91|1124.11|1134.93|1124.13|1134.93|1124.13|1134.91|1124.11|2
1644167160000|2022-02-06 17:06:00|1134.88|1124.08|1134.87|1124.07|1134.88|1124.08|1134.87|1124.07|2
1644167180000|2022-02-06 17:06:20|1134.77|1123.97|1134.77|1123.97|1134.77|1123.97|1134.77|1123.97|1
1644167190000|2022-02-06 17:06:30|1134.83|1124.03|1134.83|1124.03|1134.83|1124.03|1134.83|1124.03|1
1644167200000|2022-02-06 17:06:40|1134.9|1124.1|1135.54|1124.74|1135.54|1124.74|1134.9|1124.1|7
1644167210000|2022-02-06 17:06:50|1135.82|1125.02|1135.83|1125.03|1135.91|1125.11|1135.82|1125.02|4
1644167220000|2022-02-06 17:07:00|1135.81|1125.01|1135.81|1125.01|1135.81|1125.01|1135.81|1125.01|1
1644167240000|2022-02-06 17:07:20|1135.91|1125.11|1135.99|1125.19|1135.99|1125.19|1135.91|1125.11|2
1644167250000|2022-02-06 17:07:30|1136.14|1125.34|1136.15|1125.35|1136.15|1125.35|1136.14|1125.34|2
1644167260000|2022-02-06 17:07:40|1136.21|1125.41|1136.21|1125.41|1136.21|1125.41|1136.21|1125.41|1
1644167270000|2022-02-06 17:07:50|1136.51|1125.71|1136.51|1125.71|1136.51|1125.71|1136.51|1125.71|1
1644167280000|2022-02-06 17:08:00|1136.4|1125.6|1137.01|1126.21|1137.01|1126.21|1136.39|1125.59|8
1644167290000|2022-02-06 17:08:10|1136.98|1126.18|1136.29|1125.49|1136.98|1126.18|1135.3|1124.5|13
1644167300000|2022-02-06 17:08:20|1136.32|1125.52|1133.61|1122.81|1136.72|1125.92|1133.61|1122.81|13
1644167310000|2022-02-06 17:08:30|1133.73|1122.93|1133.73|1122.93|1133.73|1122.93|1133.73|1122.93|1
1644167320000|2022-02-06 17:08:40|1133.74|1122.94|1133.45|1122.65|1133.74|1122.94|1133.45|1122.65|3
1644167330000|2022-02-06 17:08:50|1133.46|1122.66|1133.41|1122.61|1133.46|1122.66|1133.41|1122.61|2
1644167340000|2022-02-06 17:09:00|1133.43|1122.63|1133.96|1123.16|1133.96|1123.16|1133.43|1122.63|5
1644167350000|2022-02-06 17:09:10|1133.7|1122.9|1133.51|1122.71|1133.8|1123|1133.51|1122.71|3
1644167360000|2022-02-06 17:09:20|1133.57|1122.77|1133.88|1123.08|1133.88|1123.08|1133.57|1122.77|3
1644167370000|2022-02-06 17:09:30|1133.95|1123.15|1133.94|1123.14|1133.95|1123.15|1133.94|1123.14|2
1644167380000|2022-02-06 17:09:40|1133.95|1123.15|1133.95|1123.15|1133.95|1123.15|1133.95|1123.15|1
1644167390000|2022-02-06 17:09:50|1133.94|1123.14|1133.94|1123.14|1133.94|1123.14|1133.94|1123.14|1
1644167400000|2022-02-06 17:10:00|1134.32|1123.52|1134.98|1124.18|1134.98|1124.18|1134.32|1123.52|10
1644167410000|2022-02-06 17:10:10|1134.9|1124.1|1135.08|1124.28|1135.08|1124.28|1134.9|1124.1|3
1644167420000|2022-02-06 17:10:20|1135.09|1124.29|1135.09|1124.29|1135.09|1124.29|1135.09|1124.29|1
1644167430000|2022-02-06 17:10:30|1135.17|1124.37|1135.17|1124.37|1135.17|1124.37|1135.17|1124.37|1
1644167440000|2022-02-06 17:10:40|1135.25|1124.45|1135.22|1124.42|1135.25|1124.45|1135.22|1124.42|2
1644167460000|2022-02-06 17:11:00|1135.34|1124.54|1135.34|1124.54|1135.34|1124.54|1135.34|1124.54|1
1644167470000|2022-02-06 17:11:10|1135.26|1124.46|1135.26|1124.46|1135.26|1124.46|1135.26|1124.46|1
1644167480000|2022-02-06 17:11:20|1135.43|1124.63|1135.93|1125.13|1135.93|1125.13|1135.43|1124.63|7
1644167500000|2022-02-06 17:11:40|1135.94|1125.14|1136.44|1125.64|1136.44|1125.64|1135.94|1125.14|4
1644167520000|2022-02-06 17:12:00|1136.25|1125.45|1135.93|1125.13|1136.25|1125.45|1135.93|1125.13|3
1644167530000|2022-02-06 17:12:10|1135.92|1125.12|1135.55|1124.75|1135.92|1125.12|1135.55|1124.75|4
1644167570000|2022-02-06 17:12:50|1135.59|1124.79|1135.59|1124.79|1135.59|1124.79|1135.59|1124.79|1
1644167580000|2022-02-06 17:13:00|1135.61|1124.81|1135.61|1124.81|1135.61|1124.81|1135.61|1124.81|1
1644167590000|2022-02-06 17:13:10|1135.4|1124.6|1135.45|1124.65|1135.45|1124.65|1135.4|1124.6|2
1644167600000|2022-02-06 17:13:20|1135.4|1124.6|1135.45|1124.65|1135.45|1124.65|1135.4|1124.6|2
1644167610000|2022-02-06 17:13:30|1135.4|1124.6|1134.68|1123.88|1135.4|1124.6|1134.68|1123.88|10
1644167620000|2022-02-06 17:13:40|1134.52|1123.72|1134.13|1123.33|1134.52|1123.72|1134.13|1123.33|2
1644167630000|2022-02-06 17:13:50|1134.3|1123.5|1134.16|1123.36|1134.52|1123.72|1134.14|1123.34|6
1644167640000|2022-02-06 17:14:00|1134.31|1123.51|1134.17|1123.37|1134.54|1123.74|1134.04|1123.24|6
1644167650000|2022-02-06 17:14:10|1134.04|1123.24|1134.12|1123.32|1134.12|1123.32|1133.97|1123.17|4
1644167660000|2022-02-06 17:14:20|1133.97|1123.17|1133.84|1123.04|1134.13|1123.33|1133.84|1123.04|3
1644167670000|2022-02-06 17:14:30|1133.75|1122.95|1133.75|1122.95|1133.75|1122.95|1133.75|1122.95|1
1644167690000|2022-02-06 17:14:50|1133.77|1122.97|1133.52|1122.72|1133.77|1122.97|1133.52|1122.72|5
1644167700000|2022-02-06 17:15:00|1133.48|1122.68|1133.95|1123.15|1133.95|1123.15|1133.48|1122.68|6
1644167710000|2022-02-06 17:15:10|1133.98|1123.18|1133.98|1123.18|1133.99|1123.19|1133.98|1123.18|3
1644167720000|2022-02-06 17:15:20|1133.99|1123.19|1135.1|1124.3|1135.1|1124.3|1133.99|1123.19|6
1644167740000|2022-02-06 17:15:40|1135.39|1124.59|1135.39|1124.59|1135.39|1124.59|1135.39|1124.59|1
1644167750000|2022-02-06 17:15:50|1135|1124.2|1135|1124.2|1135|1124.2|1135|1124.2|1
1644167760000|2022-02-06 17:16:00|1135.27|1124.47|1135.72|1124.92|1135.72|1124.92|1135.27|1124.47|6
1644167770000|2022-02-06 17:16:10|1135.92|1125.12|1135.92|1125.12|1135.92|1125.12|1135.92|1125.12|1
1644167800000|2022-02-06 17:16:40|1135.6|1124.8|1135.1|1124.3|1135.64|1124.84|1135.1|1124.3|7
1644167810000|2022-02-06 17:16:50|1135.34|1124.54|1135.15|1124.35|1135.34|1124.54|1135.15|1124.35|2
1644167820000|2022-02-06 17:17:00|1134.93|1124.13|1134.93|1124.13|1134.93|1124.13|1134.93|1124.13|1
1644167830000|2022-02-06 17:17:10|1134.88|1124.08|1133.86|1123.06|1134.93|1124.13|1133.86|1123.06|10
1644167840000|2022-02-06 17:17:20|1133.8|1123|1133.9|1123.1|1133.9|1123.1|1133.75|1122.95|5
1644167850000|2022-02-06 17:17:30|1133.91|1123.11|1133.91|1123.11|1133.91|1123.11|1133.91|1123.11|1
1644167860000|2022-02-06 17:17:40|1133.9|1123.1|1134.11|1123.31|1134.11|1123.31|1133.9|1123.1|3
1644167870000|2022-02-06 17:17:50|1134.35|1123.55|1134.57|1123.77|1134.57|1123.77|1134.35|1123.55|2
1644167880000|2022-02-06 17:18:00|1134.71|1123.91|1134.45|1123.65|1134.71|1123.91|1134.45|1123.65|2
1644167890000|2022-02-06 17:18:10|1134.28|1123.48|1134.28|1123.48|1134.28|1123.48|1134.28|1123.48|1
1644167900000|2022-02-06 17:18:20|1134.19|1123.39|1134.19|1123.39|1134.19|1123.39|1134.19|1123.39|1
1644167910000|2022-02-06 17:18:30|1134.23|1123.43|1134.53|1123.73|1134.53|1123.73|1134.23|1123.43|2
1644167920000|2022-02-06 17:18:40|1134.57|1123.77|1134.21|1123.41|1134.57|1123.77|1134.12|1123.32|3
1644167930000|2022-02-06 17:18:50|1134.14|1123.34|1134.14|1123.34|1134.14|1123.34|1134.14|1123.34|1
1644167940000|2022-02-06 17:19:00|1133.95|1123.15|1133.96|1123.16|1133.96|1123.16|1133.95|1123.15|2
1644167960000|2022-02-06 17:19:20|1134.03|1123.23|1134.03|1123.23|1134.03|1123.23|1134.03|1123.23|1
1644167970000|2022-02-06 17:19:30|1133.91|1123.11|1133.91|1123.11|1133.91|1123.11|1133.91|1123.11|1
1644167980000|2022-02-06 17:19:40|1133.81|1123.01|1133.81|1123.01|1133.81|1123.01|1133.81|1123.01|1
1644167990000|2022-02-06 17:19:50|1133.91|1123.11|1133.91|1123.11|1133.91|1123.11|1133.91|1123.11|1
1644168010000|2022-02-06 17:20:10|1133.9|1123.1|1133.9|1123.1|1133.9|1123.1|1133.9|1123.1|1
1644168020000|2022-02-06 17:20:20|1133.94|1123.14|1134.05|1123.25|1134.05|1123.25|1133.94|1123.14|2
1644168050000|2022-02-06 17:20:50|1134.1|1123.3|1134.52|1123.72|1134.52|1123.72|1134.1|1123.3|2
1644168060000|2022-02-06 17:21:00|1134.67|1123.87|1134.75|1123.95|1134.75|1123.95|1134.67|1123.87|2
1644168080000|2022-02-06 17:21:20|1134.83|1124.03|1134.84|1124.04|1134.84|1124.04|1134.83|1124.03|2
1644168090000|2022-02-06 17:21:30|1134.75|1123.95|1134.64|1123.84|1134.75|1123.95|1134.64|1123.84|2
1644168100000|2022-02-06 17:21:40|1134.74|1123.94|1134.74|1123.94|1134.74|1123.94|1134.74|1123.94|1
1644168110000|2022-02-06 17:21:50|1134.71|1123.91|1134.71|1123.91|1134.71|1123.91|1134.71|1123.91|1
1644168120000|2022-02-06 17:22:00|1134.67|1123.87|1134.67|1123.87|1134.67|1123.87|1134.67|1123.87|1
1644168130000|2022-02-06 17:22:10|1134.7|1123.9|1134.9|1124.1|1134.9|1124.1|1134.7|1123.9|3
1644168150000|2022-02-06 17:22:30|1134.89|1124.09|1134.9|1124.1|1134.9|1124.1|1134.89|1124.09|2
1644168180000|2022-02-06 17:23:00|1134.92|1124.12|1134.94|1124.14|1134.94|1124.14|1134.92|1124.12|2
1644168190000|2022-02-06 17:23:10|1135.03|1124.23|1135.03|1124.23|1135.03|1124.23|1135.03|1124.23|1
1644168240000|2022-02-06 17:24:00|1135.11|1124.31|1135.11|1124.31|1135.11|1124.31|1135.11|1124.31|1
1644168250000|2022-02-06 17:24:10|1135.12|1124.32|1135.12|1124.32|1135.12|1124.32|1135.12|1124.32|1
1644168260000|2022-02-06 17:24:20|1135.13|1124.33|1135.9|1125.1|1135.9|1125.1|1135.13|1124.33|4
1644168270000|2022-02-06 17:24:30|1135.93|1125.13|1135.93|1125.13|1135.93|1125.13|1135.93|1125.13|1
1644168280000|2022-02-06 17:24:40|1135.96|1125.16|1136.16|1125.36|1136.16|1125.36|1135.96|1125.16|2
1644168300000|2022-02-06 17:25:00|1136.24|1125.44|1136.24|1125.44|1136.24|1125.44|1136.24|1125.44|1
1644168320000|2022-02-06 17:25:20|1136.26|1125.46|1136.24|1125.44|1136.26|1125.46|1136.24|1125.44|2
1644168330000|2022-02-06 17:25:30|1136.15|1125.35|1136.15|1125.35|1136.15|1125.35|1136.15|1125.35|1
1644168340000|2022-02-06 17:25:40|1136.18|1125.38|1136.11|1125.31|1136.18|1125.38|1136.11|1125.31|2
1644168350000|2022-02-06 17:25:50|1136.1|1125.3|1135.19|1124.39|1136.1|1125.3|1135.19|1124.39|6
1644168360000|2022-02-06 17:26:00|1135.16|1124.36|1134.94|1124.14|1135.16|1124.36|1134.94|1124.14|3
1644168370000|2022-02-06 17:26:10|1135.01|1124.21|1135.01|1124.21|1135.01|1124.21|1135.01|1124.21|1
1644168380000|2022-02-06 17:26:20|1134.93|1124.13|1134.8|1124|1134.93|1124.13|1134.8|1124|2
1644168390000|2022-02-06 17:26:30|1134.93|1124.13|1134.93|1124.13|1134.93|1124.13|1134.93|1124.13|1
1644168410000|2022-02-06 17:26:50|1134.89|1124.09|1134.88|1124.08|1134.89|1124.09|1134.88|1124.08|2
1644168440000|2022-02-06 17:27:20|1135.06|1124.26|1135.13|1124.33|1135.13|1124.33|1135.06|1124.26|2
1644168450000|2022-02-06 17:27:30|1135.34|1124.54|1135.79|1124.99|1135.79|1124.99|1135.34|1124.54|6
1644168460000|2022-02-06 17:27:40|1135.85|1125.05|1135.85|1125.05|1135.85|1125.05|1135.85|1125.05|1
1644168470000|2022-02-06 17:27:50|1135.87|1125.07|1135.89|1125.09|1135.89|1125.09|1135.87|1125.07|2
1644168480000|2022-02-06 17:28:00|1135.87|1125.07|1135.87|1125.07|1135.87|1125.07|1135.87|1125.07|1
1644168490000|2022-02-06 17:28:10|1135.89|1125.09|1135.89|1125.09|1135.89|1125.09|1135.89|1125.09|1
1644168500000|2022-02-06 17:28:20|1135.93|1125.13|1135.93|1125.13|1135.93|1125.13|1135.93|1125.13|1
1644168510000|2022-02-06 17:28:30|1135.99|1125.19|1135.99|1125.19|1135.99|1125.19|1135.99|1125.19|1
1644168520000|2022-02-06 17:28:40|1136.09|1125.29|1136.7|1125.9|1136.7|1125.9|1136.09|1125.29|6
1644168530000|2022-02-06 17:28:50|1136.8|1126|1136.92|1126.12|1136.92|1126.12|1136.8|1126|2
1644168540000|2022-02-06 17:29:00|1136.8|1126|1136.8|1126|1136.8|1126|1136.8|1126|1
1644168550000|2022-02-06 17:29:10|1136.86|1126.06|1136.86|1126.06|1136.86|1126.06|1136.86|1126.06|1
1644168570000|2022-02-06 17:29:30|1136.84|1126.04|1136.84|1126.04|1136.84|1126.04|1136.84|1126.04|1
1644168600000|2022-02-06 17:30:00|1136.92|1126.12|1136.99|1126.19|1137.62|1126.82|1136.92|1126.12|6
1644168610000|2022-02-06 17:30:10|1137.12|1126.32|1137.34|1126.54|1137.35|1126.55|1137.12|1126.32|3
1644168630000|2022-02-06 17:30:30|1137.58|1126.78|1137.7|1126.9|1137.7|1126.9|1137.58|1126.78|2
1644168640000|2022-02-06 17:30:40|1137.62|1126.82|1137.19|1126.39|1137.62|1126.82|1137.19|1126.39|2
1644168660000|2022-02-06 17:31:00|1137.18|1126.38|1137.18|1126.38|1137.18|1126.38|1137.18|1126.38|1
1644168680000|2022-02-06 17:31:20|1137.19|1126.39|1137.34|1126.54|1137.34|1126.54|1137.19|1126.39|3
1644168690000|2022-02-06 17:31:30|1137.29|1126.49|1137.32|1126.52|1137.32|1126.52|1137.29|1126.49|2
1644168700000|2022-02-06 17:31:40|1137.34|1126.54|1137.34|1126.54|1137.34|1126.54|1137.34|1126.54|1
1644168710000|2022-02-06 17:31:50|1137.21|1126.41|1136.84|1126.04|1137.21|1126.41|1136.84|1126.04|6
1644168720000|2022-02-06 17:32:00|1136.4|1125.6|1136.12|1125.32|1136.79|1125.99|1136.12|1125.32|5
1644168730000|2022-02-06 17:32:10|1136.02|1125.22|1136.02|1125.22|1136.02|1125.22|1136.02|1125.22|1
1644168740000|2022-02-06 17:32:20|1136.32|1125.52|1136.12|1125.32|1136.32|1125.52|1136.02|1125.22|5
1644168760000|2022-02-06 17:32:40|1136.37|1125.57|1136.53|1125.73|1136.54|1125.74|1136.37|1125.57|3
1644168770000|2022-02-06 17:32:50|1136.35|1125.55|1136.1|1125.3|1136.35|1125.55|1136.1|1125.3|2
1644168780000|2022-02-06 17:33:00|1136.35|1125.55|1136.56|1125.76|1136.56|1125.76|1136.35|1125.55|3
1644168800000|2022-02-06 17:33:20|1136.57|1125.77|1136.57|1125.77|1136.57|1125.77|1136.57|1125.77|1
1644168820000|2022-02-06 17:33:40|1136.66|1125.86|1136.66|1125.86|1136.66|1125.86|1136.66|1125.86|1
1644168840000|2022-02-06 17:34:00|1136.64|1125.84|1136.64|1125.84|1136.64|1125.84|1136.64|1125.84|1
1644168860000|2022-02-06 17:34:20|1136.6|1125.8|1136.19|1125.39|1136.6|1125.8|1136.19|1125.39|4
1644168890000|2022-02-06 17:34:50|1136|1125.2|1136|1125.2|1136|1125.2|1136|1125.2|1
1644168900000|2022-02-06 17:35:00|1135.94|1125.14|1135.53|1124.73|1135.94|1125.14|1135.52|1124.72|7
1644168910000|2022-02-06 17:35:10|1135.75|1124.95|1135.8|1125|1135.82|1125.02|1135.75|1124.95|3
1644168940000|2022-02-06 17:35:40|1135.82|1125.02|1135.39|1124.59|1135.95|1125.15|1135.39|1124.59|6
1644168950000|2022-02-06 17:35:50|1135.61|1124.81|1135.79|1124.99|1135.79|1124.99|1135.61|1124.81|2
1644168960000|2022-02-06 17:36:00|1135.85|1125.05|1135.56|1124.76|1135.85|1125.05|1135.56|1124.76|3
1644168980000|2022-02-06 17:36:20|1135.57|1124.77|1135.56|1124.76|1135.57|1124.77|1135.56|1124.76|2
1644168990000|2022-02-06 17:36:30|1135.57|1124.77|1135.57|1124.77|1135.57|1124.77|1135.57|1124.77|1
1644169000000|2022-02-06 17:36:40|1135.59|1124.79|1135.59|1124.79|1135.59|1124.79|1135.59|1124.79|1
1644169010000|2022-02-06 17:36:50|1135.58|1124.78|1135.54|1124.74|1135.58|1124.78|1135.54|1124.74|3
1644169020000|2022-02-06 17:37:00|1135.22|1124.42|1135.6|1124.8|1135.71|1124.91|1135.22|1124.42|4
1644169030000|2022-02-06 17:37:10|1135.75|1124.95|1135.98|1125.18|1135.98|1125.18|1135.75|1124.95|4
1644169040000|2022-02-06 17:37:20|1136.02|1125.22|1136.02|1125.22|1136.02|1125.22|1136.02|1125.22|1
1644169050000|2022-02-06 17:37:30|1136.19|1125.39|1136.19|1125.39|1136.19|1125.39|1136.19|1125.39|1
1644169060000|2022-02-06 17:37:40|1136.35|1125.55|1136.35|1125.55|1136.35|1125.55|1136.35|1125.55|1
1644169070000|2022-02-06 17:37:50|1136.37|1125.57|1136.37|1125.57|1136.37|1125.57|1136.37|1125.57|1
1644169080000|2022-02-06 17:38:00|1136.36|1125.56|1136.11|1125.31|1136.36|1125.56|1136.11|1125.31|2
1644169100000|2022-02-06 17:38:20|1136.21|1125.41|1135.86|1125.06|1136.21|1125.41|1135.83|1125.03|7
1644169120000|2022-02-06 17:38:40|1135.87|1125.07|1135.86|1125.06|1135.87|1125.07|1135.86|1125.06|2
1644169130000|2022-02-06 17:38:50|1135.26|1124.46|1135.26|1124.46|1135.26|1124.46|1135.26|1124.46|1
1644169140000|2022-02-06 17:39:00|1135.01|1124.21|1135.01|1124.21|1135.01|1124.21|1135.01|1124.21|1
1644169160000|2022-02-06 17:39:20|1134.99|1124.19|1134.99|1124.19|1134.99|1124.19|1134.99|1124.19|1
1644169190000|2022-02-06 17:39:50|1135.01|1124.21|1135.01|1124.21|1135.01|1124.21|1135.01|1124.21|1
1644169200000|2022-02-06 17:40:00|1135.28|1124.48|1135.01|1124.21|1135.28|1124.48|1135.01|1124.21|2
1644169230000|2022-02-06 17:40:30|1135.28|1124.48|1135.6|1124.8|1135.6|1124.8|1135.28|1124.48|4
1644169240000|2022-02-06 17:40:40|1135.63|1124.83|1135.63|1124.83|1135.63|1124.83|1135.63|1124.83|1
1644169250000|2022-02-06 17:40:50|1135.79|1124.99|1135.91|1125.11|1135.91|1125.11|1135.79|1124.99|3
1644169260000|2022-02-06 17:41:00|1135.92|1125.12|1136.3|1125.5|1136.69|1125.89|1135.92|1125.12|11
1644169270000|2022-02-06 17:41:10|1136.29|1125.49|1135.77|1124.97|1136.29|1125.49|1135.77|1124.97|6
1644169280000|2022-02-06 17:41:20|1135.68|1124.88|1135.68|1124.88|1135.86|1125.06|1135.68|1124.88|3
1644169290000|2022-02-06 17:41:30|1135.71|1124.91|1134.96|1124.16|1135.71|1124.91|1134.96|1124.16|11
1644169300000|2022-02-06 17:41:40|1134.84|1124.04|1134.94|1124.14|1134.94|1124.14|1134.84|1124.04|2
1644169310000|2022-02-06 17:41:50|1134.87|1124.07|1134.76|1123.96|1134.87|1124.07|1134.58|1123.78|5
1644169320000|2022-02-06 17:42:00|1134.77|1123.97|1134.9|1124.1|1134.9|1124.1|1134.77|1123.97|2
1644169370000|2022-02-06 17:42:50|1134.99|1124.19|1134.23|1123.43|1134.99|1124.19|1134.23|1123.43|9
1644169380000|2022-02-06 17:43:00|1134.22|1123.42|1132.26|1121.46|1134.22|1123.42|1132.26|1121.46|14
1644169390000|2022-02-06 17:43:10|1131.97|1121.17|1130.95|1120.15|1131.97|1121.17|1130.58|1119.78|19
1644169400000|2022-02-06 17:43:20|1130.88|1120.08|1130.22|1119.42|1130.88|1120.08|1130.22|1119.42|6
1644169410000|2022-02-06 17:43:30|1130.21|1119.41|1130.7|1119.9|1130.7|1119.9|1130.21|1119.41|3
1644169420000|2022-02-06 17:43:40|1130.72|1119.92|1131.01|1120.21|1131.01|1120.21|1130.72|1119.92|3
1644169430000|2022-02-06 17:43:50|1130.94|1120.14|1130.52|1119.72|1130.94|1120.14|1130.52|1119.72|3
1644169440000|2022-02-06 17:44:00|1130.71|1119.91|1130.25|1119.45|1130.71|1119.91|1130.23|1119.43|4
1644169450000|2022-02-06 17:44:10|1130.54|1119.74|1130.71|1119.91|1130.71|1119.91|1130.25|1119.45|4
1644169460000|2022-02-06 17:44:20|1130.79|1119.99|1130.98|1120.18|1131.11|1120.31|1130.79|1119.99|4
1644169480000|2022-02-06 17:44:40|1131.07|1120.27|1131.24|1120.44|1131.24|1120.44|1131.07|1120.27|2
1644169490000|2022-02-06 17:44:50|1131.07|1120.27|1130.8|1120|1131.07|1120.27|1130.56|1119.76|6
1644169500000|2022-02-06 17:45:00|1130.56|1119.76|1130.13|1119.33|1130.56|1119.76|1130.13|1119.33|3
1644169510000|2022-02-06 17:45:10|1130.1|1119.3|1130.32|1119.52|1130.32|1119.52|1130.1|1119.3|2
1644169520000|2022-02-06 17:45:20|1130.56|1119.76|1130.72|1119.92|1130.72|1119.92|1130.56|1119.76|2
1644169530000|2022-02-06 17:45:30|1130.82|1120.02|1130.91|1120.11|1130.91|1120.11|1130.82|1120.02|2
1644169550000|2022-02-06 17:45:50|1130.98|1120.18|1131.06|1120.26|1131.06|1120.26|1130.98|1120.18|3
1644169560000|2022-02-06 17:46:00|1131.01|1120.21|1131.01|1120.21|1131.01|1120.21|1131.01|1120.21|1
1644169590000|2022-02-06 17:46:30|1131|1120.2|1131.05|1120.25|1131.05|1120.25|1131|1120.2|2
1644169600000|2022-02-06 17:46:40|1131.09|1120.29|1131.09|1120.29|1131.09|1120.29|1131.09|1120.29|1
1644169610000|2022-02-06 17:46:50|1130.99|1120.19|1130.78|1119.98|1130.99|1120.19|1130.78|1119.98|8
1644169620000|2022-02-06 17:47:00|1130.17|1119.37|1130.92|1120.12|1130.92|1120.12|1130.17|1119.37|7
1644169630000|2022-02-06 17:47:10|1130.94|1120.14|1130.92|1120.12|1130.94|1120.14|1130.92|1120.12|2
1644169650000|2022-02-06 17:47:30|1130.83|1120.03|1130.63|1119.83|1130.83|1120.03|1130.4|1119.6|4
1644169660000|2022-02-06 17:47:40|1130.8|1120|1130.92|1120.12|1130.92|1120.12|1130.8|1120|3
1644169680000|2022-02-06 17:48:00|1130.95|1120.15|1130.95|1120.15|1130.95|1120.15|1130.95|1120.15|1
1644169710000|2022-02-06 17:48:30|1130.86|1120.06|1130.73|1119.93|1130.86|1120.06|1130.73|1119.93|2
1644169730000|2022-02-06 17:48:50|1130.83|1120.03|1130.63|1119.83|1130.83|1120.03|1130.63|1119.83|3
1644169750000|2022-02-06 17:49:10|1130.66|1119.86|1130.66|1119.86|1130.66|1119.86|1130.66|1119.86|1
1644169760000|2022-02-06 17:49:20|1130.51|1119.71|1130.14|1119.34|1130.51|1119.71|1130.14|1119.34|3
1644169770000|2022-02-06 17:49:30|1130.23|1119.43|1130.13|1119.33|1130.23|1119.43|1130.13|1119.33|2
1644169780000|2022-02-06 17:49:40|1130.1|1119.3|1130.1|1119.3|1130.1|1119.3|1130.1|1119.3|1
1644169800000|2022-02-06 17:50:00|1130.13|1119.33|1130.13|1119.33|1130.13|1119.33|1130.13|1119.33|1
1644169810000|2022-02-06 17:50:10|1130.16|1119.36|1130.55|1119.75|1130.55|1119.75|1130.16|1119.36|3
1644169830000|2022-02-06 17:50:30|1130.62|1119.82|1130.92|1120.12|1130.92|1120.12|1130.62|1119.82|3
1644169840000|2022-02-06 17:50:40|1131.06|1120.26|1131.11|1120.31|1131.11|1120.31|1131.06|1120.26|2
1644169860000|2022-02-06 17:51:00|1130.98|1120.18|1130.98|1120.18|1130.98|1120.18|1130.98|1120.18|1
1644169870000|2022-02-06 17:51:10|1131.03|1120.23|1131.53|1120.73|1131.53|1120.73|1131.03|1120.23|4
1644169880000|2022-02-06 17:51:20|1131.45|1120.65|1132.75|1121.95|1132.97|1122.17|1131.45|1120.65|13
1644169900000|2022-02-06 17:51:40|1132.81|1122.01|1132.81|1122.01|1132.81|1122.01|1132.81|1122.01|1
1644169940000|2022-02-06 17:52:20|1132.83|1122.03|1132.97|1122.17|1133.24|1122.44|1132.83|1122.03|7
1644169950000|2022-02-06 17:52:30|1132.98|1122.18|1132.68|1121.88|1132.98|1122.18|1132.68|1121.88|3
1644169960000|2022-02-06 17:52:40|1132.76|1121.96|1132.76|1121.96|1132.76|1121.96|1132.76|1121.96|1
1644169970000|2022-02-06 17:52:50|1132.83|1122.03|1132.83|1122.03|1132.83|1122.03|1132.83|1122.03|1
1644169980000|2022-02-06 17:53:00|1132.74|1121.94|1132.63|1121.83|1132.74|1121.94|1132.62|1121.82|3
1644170000000|2022-02-06 17:53:20|1132.61|1121.81|1133.06|1122.26|1133.06|1122.26|1132.58|1121.78|4
1644170010000|2022-02-06 17:53:30|1133.35|1122.55|1133.35|1122.55|1133.35|1122.55|1133.35|1122.55|1
1644170020000|2022-02-06 17:53:40|1133.21|1122.41|1133.21|1122.41|1133.21|1122.41|1133.21|1122.41|1
1644170040000|2022-02-06 17:54:00|1133.37|1122.57|1133.26|1122.46|1133.37|1122.57|1133.26|1122.46|2
1644170050000|2022-02-06 17:54:10|1133.11|1122.31|1133.26|1122.46|1133.26|1122.46|1133.11|1122.31|2
1644170070000|2022-02-06 17:54:30|1133.31|1122.51|1133.51|1122.71|1133.52|1122.72|1133.31|1122.51|3
1644170080000|2022-02-06 17:54:40|1133.57|1122.77|1133.58|1122.78|1133.58|1122.78|1133.57|1122.77|2
1644170100000|2022-02-06 17:55:00|1133.4|1122.6|1133.03|1122.23|1133.4|1122.6|1133.03|1122.23|3
1644170110000|2022-02-06 17:55:10|1133.04|1122.24|1132.63|1121.83|1133.04|1122.24|1132.61|1121.81|5
1644170140000|2022-02-06 17:55:40|1132.65|1121.85|1133.03|1122.23|1133.03|1122.23|1132.65|1121.85|5
1644170150000|2022-02-06 17:55:50|1133.01|1122.21|1133.18|1122.38|1133.18|1122.38|1133.01|1122.21|3
1644170170000|2022-02-06 17:56:10|1133.39|1122.59|1133.42|1122.62|1133.42|1122.62|1133.39|1122.59|2
1644170190000|2022-02-06 17:56:30|1133.39|1122.59|1133.82|1123.02|1133.82|1123.02|1133.39|1122.59|4
1644170210000|2022-02-06 17:56:50|1133.89|1123.09|1133.98|1123.18|1133.98|1123.18|1133.89|1123.09|3
1644170220000|2022-02-06 17:57:00|1134.16|1123.36|1133.7|1122.9|1134.16|1123.36|1133.7|1122.9|4
1644170230000|2022-02-06 17:57:10|1133.61|1122.81|1133.61|1122.81|1133.61|1122.81|1133.61|1122.81|1
1644170240000|2022-02-06 17:57:20|1133.62|1122.82|1133.62|1122.82|1133.62|1122.82|1133.62|1122.82|1
1644170250000|2022-02-06 17:57:30|1133.51|1122.71|1133.15|1122.35|1133.51|1122.71|1133.15|1122.35|2
1644170260000|2022-02-06 17:57:40|1133.06|1122.26|1132.04|1121.24|1133.06|1122.26|1132.04|1121.24|11
1644170270000|2022-02-06 17:57:50|1132.03|1121.23|1131.78|1120.98|1132.03|1121.23|1131.78|1120.98|2
1644170280000|2022-02-06 17:58:00|1131.75|1120.95|1131.75|1120.95|1131.75|1120.95|1131.75|1120.95|1
1644170290000|2022-02-06 17:58:10|1131.65|1120.85|1131.65|1120.85|1131.65|1120.85|1131.65|1120.85|1
1644170300000|2022-02-06 17:58:20|1131.46|1120.66|1130.83|1120.03|1131.46|1120.66|1130.83|1120.03|5
1644170310000|2022-02-06 17:58:30|1130.58|1119.78|1130.08|1119.28|1130.58|1119.78|1130.08|1119.28|4
1644170320000|2022-02-06 17:58:40|1130.24|1119.44|1130.56|1119.76|1130.56|1119.76|1130.24|1119.44|2
1644170340000|2022-02-06 17:59:00|1130.58|1119.78|1131.15|1120.35|1131.15|1120.35|1130.58|1119.78|3
1644170350000|2022-02-06 17:59:10|1131.59|1120.79|1132.1|1121.3|1132.1|1121.3|1131.59|1120.79|6
1644170360000|2022-02-06 17:59:20|1132.09|1121.29|1132.11|1121.31|1132.11|1121.31|1132.09|1121.29|2
1644170370000|2022-02-06 17:59:30|1132.61|1121.81|1132.61|1121.81|1132.61|1121.81|1132.61|1121.81|1
1644170380000|2022-02-06 17:59:40|1132.62|1121.82|1132.62|1121.82|1132.62|1121.82|1132.62|1121.82|1
1644170390000|2022-02-06 17:59:50|1132.65|1121.85|1133.14|1122.34|1133.14|1122.34|1132.65|1121.85|4
1644170400000|2022-02-06 18:00:00|1133.17|1122.37|1133.33|1122.53|1133.33|1122.53|1133.17|1122.37|2
1644170410000|2022-02-06 18:00:10|1133.17|1122.37|1132.69|1121.89|1133.17|1122.37|1132.69|1121.89|5
1644170420000|2022-02-06 18:00:20|1132.67|1121.87|1132.56|1121.76|1132.67|1121.87|1132.32|1121.52|7
1644170430000|2022-02-06 18:00:30|1132.67|1121.87|1133.03|1122.23|1133.03|1122.23|1132.63|1121.83|5
1644170440000|2022-02-06 18:00:40|1132.91|1122.11|1133.03|1122.23|1133.03|1122.23|1132.91|1122.11|2
1644170460000|2022-02-06 18:01:00|1133.38|1122.58|1133.38|1122.58|1133.38|1122.58|1133.38|1122.58|1
1644170470000|2022-02-06 18:01:10|1133.42|1122.62|1133.42|1122.62|1133.42|1122.62|1133.42|1122.62|1
1644170480000|2022-02-06 18:01:20|1133.39|1122.59|1133.67|1122.87|1133.67|1122.87|1133.39|1122.59|4
1644170490000|2022-02-06 18:01:30|1133.57|1122.77|1133.55|1122.75|1133.57|1122.77|1133.55|1122.75|2
1644170500000|2022-02-06 18:01:40|1133.57|1122.77|1133.57|1122.77|1133.57|1122.77|1133.57|1122.77|1
1644170510000|2022-02-06 18:01:50|1133.44|1122.64|1133.44|1122.64|1133.44|1122.64|1133.44|1122.64|1
1644170520000|2022-02-06 18:02:00|1133.58|1122.78|1133.67|1122.87|1133.67|1122.87|1133.58|1122.78|2
1644170530000|2022-02-06 18:02:10|1133.69|1122.89|1133.69|1122.89|1133.69|1122.89|1133.69|1122.89|1
1644170550000|2022-02-06 18:02:30|1133.47|1122.67|1133.64|1122.84|1133.64|1122.84|1133.47|1122.67|3
1644170560000|2022-02-06 18:02:40|1133.82|1123.02|1133.77|1122.97|1133.82|1123.02|1133.77|1122.97|2
1644170570000|2022-02-06 18:02:50|1133.68|1122.88|1133.58|1122.78|1133.78|1122.98|1132.89|1122.09|10
1644170580000|2022-02-06 18:03:00|1133.67|1122.87|1133.67|1122.87|1133.67|1122.87|1133.67|1122.87|1
1644170610000|2022-02-06 18:03:30|1133.68|1122.88|1133.68|1122.88|1133.68|1122.88|1133.68|1122.88|1
1644170620000|2022-02-06 18:03:40|1133.78|1122.98|1133.82|1123.02|1133.82|1123.02|1133.78|1122.98|2
1644170680000|2022-02-06 18:04:40|1133.94|1123.14|1134.34|1123.54|1134.34|1123.54|1133.94|1123.14|4
1644170700000|2022-02-06 18:05:00|1134.32|1123.52|1134.32|1123.52|1134.32|1123.52|1134.32|1123.52|1
1644170710000|2022-02-06 18:05:10|1134.44|1123.64|1134.76|1123.96|1134.89|1124.09|1134.44|1123.64|4
1644170730000|2022-02-06 18:05:30|1134.79|1123.99|1134.92|1124.12|1134.92|1124.12|1134.79|1123.99|2
1644170750000|2022-02-06 18:05:50|1134.95|1124.15|1135.02|1124.22|1135.02|1124.22|1134.95|1124.15|2
1644170760000|2022-02-06 18:06:00|1134.94|1124.14|1134.94|1124.14|1134.94|1124.14|1134.94|1124.14|1
1644170770000|2022-02-06 18:06:10|1134.93|1124.13|1134.76|1123.96|1134.93|1124.13|1134.76|1123.96|3
1644170780000|2022-02-06 18:06:20|1134.56|1123.76|1134.17|1123.37|1134.56|1123.76|1134.17|1123.37|2
1644170790000|2022-02-06 18:06:30|1134.16|1123.36|1133.64|1122.84|1134.16|1123.36|1133.64|1122.84|6
1644170800000|2022-02-06 18:06:40|1133.63|1122.83|1133.5|1122.7|1133.63|1122.83|1133.5|1122.7|2
1644170810000|2022-02-06 18:06:50|1133.26|1122.46|1132.73|1121.93|1133.26|1122.46|1132.71|1121.91|5
1644170820000|2022-02-06 18:07:00|1132.61|1121.81|1132.61|1121.81|1132.61|1121.81|1132.61|1121.81|1
1644170830000|2022-02-06 18:07:10|1132.62|1121.82|1132.61|1121.81|1132.62|1121.82|1132.61|1121.81|2
1644170840000|2022-02-06 18:07:20|1132.67|1121.87|1132.67|1121.87|1132.67|1121.87|1132.67|1121.87|1
1644170860000|2022-02-06 18:07:40|1132.64|1121.84|1132.64|1121.84|1132.64|1121.84|1132.64|1121.84|1
1644170870000|2022-02-06 18:07:50|1132.87|1122.07|1132.65|1121.85|1133.06|1122.26|1132.65|1121.85|6
1644170880000|2022-02-06 18:08:00|1132.62|1121.82|1132.62|1121.82|1132.62|1121.82|1132.62|1121.82|1
1644170900000|2022-02-06 18:08:20|1132.61|1121.81|1132.61|1121.81|1132.61|1121.81|1132.61|1121.81|1
1644170910000|2022-02-06 18:08:30|1132.66|1121.86|1132.66|1121.86|1132.66|1121.86|1132.66|1121.86|1
1644170920000|2022-02-06 18:08:40|1132.59|1121.79|1132.59|1121.79|1132.59|1121.79|1132.59|1121.79|1
1644170930000|2022-02-06 18:08:50|1132.63|1121.83|1131.85|1121.05|1132.64|1121.84|1131.85|1121.05|9
1644170940000|2022-02-06 18:09:00|1131.77|1120.97|1130.96|1120.16|1131.77|1120.97|1130.96|1120.16|6
1644170950000|2022-02-06 18:09:10|1131.01|1120.21|1131.56|1120.76|1131.56|1120.76|1131.01|1120.21|5
1644170960000|2022-02-06 18:09:20|1131.66|1120.86|1132.49|1121.69|1132.49|1121.69|1131.61|1120.81|5
1644170970000|2022-02-06 18:09:30|1132.4|1121.6|1132.42|1121.62|1132.42|1121.62|1132.4|1121.6|2
1644170980000|2022-02-06 18:09:40|1132.54|1121.74|1132.12|1121.32|1132.54|1121.74|1132.12|1121.32|2
1644170990000|2022-02-06 18:09:50|1132.35|1121.55|1132.46|1121.66|1132.54|1121.74|1132.35|1121.55|3
1644171000000|2022-02-06 18:10:00|1132.42|1121.62|1132.95|1122.15|1132.95|1122.15|1132.42|1121.62|6
1644171010000|2022-02-06 18:10:10|1132.98|1122.18|1132.98|1122.18|1132.98|1122.18|1132.98|1122.18|1
1644171020000|2022-02-06 18:10:20|1133.22|1122.42|1132.6|1121.8|1133.22|1122.42|1132.6|1121.8|4
1644171030000|2022-02-06 18:10:30|1132.59|1121.79|1132.63|1121.83|1132.63|1121.83|1132.59|1121.79|2
1644171040000|2022-02-06 18:10:40|1132.6|1121.8|1132.6|1121.8|1132.6|1121.8|1132.6|1121.8|1
1644171060000|2022-02-06 18:11:00|1132.55|1121.75|1132.55|1121.75|1132.55|1121.75|1132.55|1121.75|1
1644171070000|2022-02-06 18:11:10|1132.62|1121.82|1132.62|1121.82|1132.62|1121.82|1132.62|1121.82|1
1644171080000|2022-02-06 18:11:20|1132.65|1121.85|1132.65|1121.85|1132.65|1121.85|1132.65|1121.85|1
1644171120000|2022-02-06 18:12:00|1132.55|1121.75|1132.55|1121.75|1132.55|1121.75|1132.55|1121.75|1
1644171140000|2022-02-06 18:12:20|1132.58|1121.78|1132.76|1121.96|1132.76|1121.96|1132.58|1121.78|2
1644171150000|2022-02-06 18:12:30|1133.09|1122.29|1133.17|1122.37|1133.17|1122.37|1133.09|1122.29|2
1644171160000|2022-02-06 18:12:40|1133.34|1122.54|1133.42|1122.62|1133.42|1122.62|1133.34|1122.54|2
1644171170000|2022-02-06 18:12:50|1133.36|1122.56|1132.84|1122.04|1133.36|1122.56|1132.84|1122.04|3
1644171180000|2022-02-06 18:13:00|1132.76|1121.96|1132.76|1121.96|1132.76|1121.96|1132.76|1121.96|1
1644171190000|2022-02-06 18:13:10|1132.74|1121.94|1132.74|1121.94|1132.74|1121.94|1132.74|1121.94|1
1644171210000|2022-02-06 18:13:30|1132.71|1121.91|1132.71|1121.91|1132.71|1121.91|1132.71|1121.91|1
1644171220000|2022-02-06 18:13:40|1132.77|1121.97|1132.77|1121.97|1132.77|1121.97|1132.77|1121.97|1
1644171240000|2022-02-06 18:14:00|1132.71|1121.91|1132.71|1121.91|1132.71|1121.91|1132.71|1121.91|1
1644171250000|2022-02-06 18:14:10|1132.72|1121.92|1132.82|1122.02|1132.82|1122.02|1132.72|1121.92|2
1644171260000|2022-02-06 18:14:20|1132.61|1121.81|1132.66|1121.86|1132.66|1121.86|1132.61|1121.81|2
1644171290000|2022-02-06 18:14:50|1132.46|1121.66|1132.14|1121.34|1132.46|1121.66|1132.14|1121.34|4
1644171300000|2022-02-06 18:15:00|1132.37|1121.57|1132.37|1121.57|1132.53|1121.73|1132.37|1121.57|3
1644171310000|2022-02-06 18:15:10|1132.27|1121.47|1132.45|1121.65|1132.45|1121.65|1132.01|1121.21|7
1644171340000|2022-02-06 18:15:40|1132.57|1121.77|1133.1|1122.3|1133.1|1122.3|1132.57|1121.77|5
1644171350000|2022-02-06 18:15:50|1132.96|1122.16|1133.1|1122.3|1133.1|1122.3|1132.76|1121.96|4
1644171360000|2022-02-06 18:16:00|1133.34|1122.54|1133.34|1122.54|1133.34|1122.54|1133.34|1122.54|1
1644171370000|2022-02-06 18:16:10|1133.42|1122.62|1133.42|1122.62|1133.42|1122.62|1133.42|1122.62|1
1644171380000|2022-02-06 18:16:20|1133.52|1122.72|1133.45|1122.65|1133.52|1122.72|1133.31|1122.51|3
1644171410000|2022-02-06 18:16:50|1133.39|1122.59|1133.48|1122.68|1133.48|1122.68|1133.39|1122.59|2
1644171430000|2022-02-06 18:17:10|1133.39|1122.59|1133.1|1122.3|1133.39|1122.59|1133.1|1122.3|3
1644171440000|2022-02-06 18:17:20|1132.97|1122.17|1132.84|1122.04|1132.97|1122.17|1132.8|1122|3
1644171450000|2022-02-06 18:17:30|1132.81|1122.01|1132.81|1122.01|1132.81|1122.01|1132.81|1122.01|1
1644171460000|2022-02-06 18:17:40|1132.83|1122.03|1132.83|1122.03|1132.83|1122.03|1132.83|1122.03|1
1644171490000|2022-02-06 18:18:10|1132.79|1121.99|1132.83|1122.03|1132.83|1122.03|1132.55|1121.75|4
1644171500000|2022-02-06 18:18:20|1132.79|1121.99|1131.74|1120.94|1132.79|1121.99|1131.74|1120.94|5
1644171510000|2022-02-06 18:18:30|1131.68|1120.88|1131.23|1120.43|1131.68|1120.88|1130.93|1120.13|7
1644171520000|2022-02-06 18:18:40|1131.52|1120.72|1131.52|1120.72|1131.52|1120.72|1131.52|1120.72|1
1644171530000|2022-02-06 18:18:50|1131.22|1120.42|1131.52|1120.72|1131.52|1120.72|1131.22|1120.42|2
1644171540000|2022-02-06 18:19:00|1131.61|1120.81|1131.96|1121.16|1131.96|1121.16|1131.61|1120.81|2
1644171550000|2022-02-06 18:19:10|1132.07|1121.27|1131.96|1121.16|1132.08|1121.28|1131.96|1121.16|3
1644171560000|2022-02-06 18:19:20|1132.18|1121.38|1131.82|1121.02|1132.18|1121.38|1131.82|1121.02|4
1644171570000|2022-02-06 18:19:30|1131.81|1121.01|1130.91|1120.11|1131.81|1121.01|1130.91|1120.11|4
1644171580000|2022-02-06 18:19:40|1130.94|1120.14|1131.39|1120.59|1131.39|1120.59|1130.94|1120.14|3
1644171590000|2022-02-06 18:19:50|1131.55|1120.75|1131.55|1120.75|1131.55|1120.75|1131.55|1120.75|1
1644171600000|2022-02-06 18:20:00|1131.63|1120.83|1131.63|1120.83|1131.63|1120.83|1131.63|1120.83|1
1644171620000|2022-02-06 18:20:20|1131.58|1120.78|1131.58|1120.78|1131.58|1120.78|1131.58|1120.78|1
1644171630000|2022-02-06 18:20:30|1131.47|1120.67|1131.53|1120.73|1131.53|1120.73|1131.47|1120.67|2
1644171660000|2022-02-06 18:21:00|1131.56|1120.76|1131.55|1120.75|1131.56|1120.76|1131.55|1120.75|2
1644171670000|2022-02-06 18:21:10|1131.43|1120.63|1131.39|1120.59|1131.43|1120.63|1131.39|1120.59|2
1644171680000|2022-02-06 18:21:20|1131.27|1120.47|1131.27|1120.47|1131.27|1120.47|1131.27|1120.47|1
1644171690000|2022-02-06 18:21:30|1131.31|1120.51|1131.31|1120.51|1131.31|1120.51|1131.31|1120.51|1
1644171700000|2022-02-06 18:21:40|1131.26|1120.46|1131.26|1120.46|1131.26|1120.46|1131.26|1120.46|1
1644171710000|2022-02-06 18:21:50|1131.24|1120.44|1131.24|1120.44|1131.24|1120.44|1131.24|1120.44|1
1644171720000|2022-02-06 18:22:00|1131.44|1120.64|1131.44|1120.64|1131.44|1120.64|1131.44|1120.64|1
1644171740000|2022-02-06 18:22:20|1131.43|1120.63|1131.42|1120.62|1131.43|1120.63|1131.42|1120.62|2
1644171750000|2022-02-06 18:22:30|1131.23|1120.43|1131.23|1120.43|1131.23|1120.43|1131.23|1120.43|1
1644171770000|2022-02-06 18:22:50|1131.22|1120.42|1131.22|1120.42|1131.22|1120.42|1131.22|1120.42|1
1644171780000|2022-02-06 18:23:00|1131.41|1120.61|1131.41|1120.61|1131.41|1120.61|1131.41|1120.61|1
1644171810000|2022-02-06 18:23:30|1131.37|1120.57|1131.37|1120.57|1131.37|1120.57|1131.37|1120.57|1
1644171820000|2022-02-06 18:23:40|1131.3|1120.5|1131.3|1120.5|1131.3|1120.5|1131.3|1120.5|1
1644171830000|2022-02-06 18:23:50|1131.27|1120.47|1130.9|1120.1|1131.27|1120.47|1130.9|1120.1|3
1644171840000|2022-02-06 18:24:00|1130.55|1119.75|1130.55|1119.75|1130.55|1119.75|1130.55|1119.75|1
1644171850000|2022-02-06 18:24:10|1130.59|1119.79|1130.57|1119.77|1130.59|1119.79|1130.57|1119.77|2
1644171890000|2022-02-06 18:24:50|1130.62|1119.82|1130.6|1119.8|1130.62|1119.82|1130.6|1119.8|2
1644171900000|2022-02-06 18:25:00|1130.59|1119.79|1129.83|1119.03|1130.59|1119.79|1129.83|1119.03|4
1644171910000|2022-02-06 18:25:10|1129.82|1119.02|1129.51|1118.71|1129.82|1119.02|1129.11|1118.31|12
1644171920000|2022-02-06 18:25:20|1129.52|1118.72|1129.97|1119.17|1129.97|1119.17|1129.52|1118.72|8
1644171930000|2022-02-06 18:25:30|1129.85|1119.05|1129.97|1119.17|1129.97|1119.17|1129.85|1119.05|2
1644171950000|2022-02-06 18:25:50|1129.87|1119.07|1129.64|1118.84|1129.87|1119.07|1129.61|1118.81|3
1644171960000|2022-02-06 18:26:00|1129.58|1118.78|1129.58|1118.78|1129.58|1118.78|1129.58|1118.78|1
1644171970000|2022-02-06 18:26:10|1129.45|1118.65|1129.39|1118.59|1129.45|1118.65|1129.39|1118.59|2
1644171980000|2022-02-06 18:26:20|1129.33|1118.53|1129.33|1118.53|1129.33|1118.53|1129.29|1118.49|3
1644171990000|2022-02-06 18:26:30|1129.29|1118.49|1129.28|1118.48|1129.29|1118.49|1129.28|1118.48|2
1644172000000|2022-02-06 18:26:40|1129.21|1118.41|1129.21|1118.41|1129.21|1118.41|1129.21|1118.41|1
1644172010000|2022-02-06 18:26:50|1129.3|1118.5|1129.79|1118.99|1129.79|1118.99|1129.3|1118.5|5
1644172020000|2022-02-06 18:27:00|1130.01|1119.21|1129.43|1118.63|1130.01|1119.21|1129.43|1118.63|5
1644172030000|2022-02-06 18:27:10|1129.47|1118.67|1129.42|1118.62|1129.47|1118.67|1129.42|1118.62|2
1644172040000|2022-02-06 18:27:20|1129.61|1118.81|1129.68|1118.88|1129.68|1118.88|1129.61|1118.81|2
1644172070000|2022-02-06 18:27:50|1129.62|1118.82|1129.68|1118.88|1129.68|1118.88|1129.56|1118.76|3
1644172080000|2022-02-06 18:28:00|1129.67|1118.87|1130.56|1119.76|1130.56|1119.76|1129.67|1118.87|5
1644172090000|2022-02-06 18:28:10|1130.73|1119.93|1130.73|1119.93|1130.73|1119.93|1130.73|1119.93|1
1644172110000|2022-02-06 18:28:30|1130.75|1119.95|1130.75|1119.95|1130.75|1119.95|1130.75|1119.95|1
1644172130000|2022-02-06 18:28:50|1130.81|1120.01|1130.79|1119.99|1130.81|1120.01|1130.79|1119.99|2
1644172140000|2022-02-06 18:29:00|1130.51|1119.71|1129.88|1119.08|1130.51|1119.71|1129.88|1119.08|5
1644172150000|2022-02-06 18:29:10|1129.73|1118.93|1129.03|1118.23|1129.73|1118.93|1129.03|1118.23|4
1644172160000|2022-02-06 18:29:20|1129.25|1118.45|1129.02|1118.22|1129.46|1118.66|1129.02|1118.22|6
1644172170000|2022-02-06 18:29:30|1128.94|1118.14|1128.97|1118.17|1129.3|1118.5|1128.81|1118.01|8
1644172190000|2022-02-06 18:29:50|1129.12|1118.32|1129.98|1119.18|1129.98|1119.18|1129.12|1118.32|6
1644172200000|2022-02-06 18:30:00|1129.88|1119.08|1129.63|1118.83|1129.91|1119.11|1129.63|1118.83|4
1644172220000|2022-02-06 18:30:20|1129.69|1118.89|1129.69|1118.89|1129.69|1118.89|1129.69|1118.89|1
1644172230000|2022-02-06 18:30:30|1129.64|1118.84|1129.28|1118.48|1129.64|1118.84|1129.28|1118.48|3
1644172250000|2022-02-06 18:30:50|1129.02|1118.22|1129.04|1118.24|1129.04|1118.24|1129.02|1118.22|2
1644172270000|2022-02-06 18:31:10|1129.35|1118.55|1129.35|1118.55|1129.35|1118.55|1129.35|1118.55|1
1644172280000|2022-02-06 18:31:20|1129.59|1118.79|1129.35|1118.55|1129.66|1118.86|1129.35|1118.55|4
1644172290000|2022-02-06 18:31:30|1129.09|1118.29|1129.44|1118.64|1129.44|1118.64|1129.09|1118.29|3
1644172300000|2022-02-06 18:31:40|1129.73|1118.93|1129.73|1118.93|1129.73|1118.93|1129.73|1118.93|1
1644172320000|2022-02-06 18:32:00|1129.72|1118.92|1129.72|1118.92|1129.72|1118.92|1129.72|1118.92|1
1644172330000|2022-02-06 18:32:10|1129.64|1118.84|1129.64|1118.84|1129.64|1118.84|1129.64|1118.84|1
1644172340000|2022-02-06 18:32:20|1129.69|1118.89|1129.69|1118.89|1129.69|1118.89|1129.69|1118.89|1
1644172350000|2022-02-06 18:32:30|1129.6|1118.8|1129.6|1118.8|1129.6|1118.8|1129.6|1118.8|1
1644172370000|2022-02-06 18:32:50|1129.5|1118.7|1129.5|1118.7|1129.5|1118.7|1129.5|1118.7|1
1644172400000|2022-02-06 18:33:20|1129.51|1118.71|1128.59|1117.79|1129.51|1118.71|1128.52|1117.72|7
1644172410000|2022-02-06 18:33:30|1128.67|1117.87|1128.67|1117.87|1128.67|1117.87|1128.67|1117.87|1
1644172420000|2022-02-06 18:33:40|1128.57|1117.77|1128.62|1117.82|1128.62|1117.82|1128.57|1117.77|2
1644172430000|2022-02-06 18:33:50|1128.51|1117.71|1128.37|1117.57|1128.51|1117.71|1128.37|1117.57|2
1644172440000|2022-02-06 18:34:00|1128.48|1117.68|1128.48|1117.68|1128.48|1117.68|1128.48|1117.68|1
1644172450000|2022-02-06 18:34:10|1128.45|1117.65|1128.45|1117.65|1128.45|1117.65|1128.45|1117.65|1
1644172460000|2022-02-06 18:34:20|1128.2|1117.4|1128.2|1117.4|1128.2|1117.4|1128.2|1117.4|1
1644172480000|2022-02-06 18:34:40|1128.03|1117.23|1127.33|1116.53|1128.03|1117.23|1127.33|1116.53|7
1644172490000|2022-02-06 18:34:50|1127.32|1116.52|1127.32|1116.52|1127.32|1116.52|1127.32|1116.52|1
1644172500000|2022-02-06 18:35:00|1127.33|1116.53|1127.25|1116.45|1127.33|1116.53|1127.25|1116.45|2
1644172510000|2022-02-06 18:35:10|1127.11|1116.31|1128.12|1117.32|1128.12|1117.32|1127.11|1116.31|4
1644172520000|2022-02-06 18:35:20|1128.16|1117.36|1128.16|1117.36|1128.16|1117.36|1128.16|1117.36|1
1644172530000|2022-02-06 18:35:30|1128.45|1117.65|1128.63|1117.83|1128.63|1117.83|1128.45|1117.65|2
1644172540000|2022-02-06 18:35:40|1128.66|1117.86|1129.1|1118.3|1129.1|1118.3|1128.66|1117.86|8
1644172560000|2022-02-06 18:36:00|1129.53|1118.73|1129.53|1118.73|1129.53|1118.73|1129.53|1118.73|1
1644172570000|2022-02-06 18:36:10|1129.83|1119.03|1129.95|1119.15|1129.95|1119.15|1129.82|1119.02|4
1644172580000|2022-02-06 18:36:20|1129.93|1119.13|1129.93|1119.13|1129.93|1119.13|1129.93|1119.13|1
1644172590000|2022-02-06 18:36:30|1129.81|1119.01|1129.75|1118.95|1129.81|1119.01|1129.75|1118.95|2
1644172610000|2022-02-06 18:36:50|1129.81|1119.01|1130.06|1119.26|1130.06|1119.26|1129.81|1119.01|4
1644172620000|2022-02-06 18:37:00|1130.11|1119.31|1130.29|1119.49|1130.29|1119.49|1130.11|1119.31|2
1644172640000|2022-02-06 18:37:20|1130.28|1119.48|1130.33|1119.53|1130.33|1119.53|1130.28|1119.48|2
1644172660000|2022-02-06 18:37:40|1130.59|1119.79|1130.45|1119.65|1130.59|1119.79|1130.45|1119.65|2
1644172670000|2022-02-06 18:37:50|1130.52|1119.72|1130.52|1119.72|1130.52|1119.72|1130.52|1119.72|1
1644172680000|2022-02-06 18:38:00|1130.63|1119.83|1130.8|1120|1130.8|1120|1130.63|1119.83|4
1644172690000|2022-02-06 18:38:10|1130.91|1120.11|1130.89|1120.09|1130.91|1120.11|1130.89|1120.09|2
1644172720000|2022-02-06 18:38:40|1130.98|1120.18|1130.89|1120.09|1130.98|1120.18|1130.89|1120.09|2
1644172740000|2022-02-06 18:39:00|1130.86|1120.06|1130.48|1119.68|1130.86|1120.06|1130.48|1119.68|6
1644172760000|2022-02-06 18:39:20|1130.45|1119.65|1130.23|1119.43|1130.45|1119.65|1130.23|1119.43|3
1644172770000|2022-02-06 18:39:30|1129.99|1119.19|1129.38|1118.58|1129.99|1119.19|1129.38|1118.58|6
1644172780000|2022-02-06 18:39:40|1129.39|1118.59|1129.39|1118.59|1129.39|1118.59|1129.39|1118.59|1
1644172790000|2022-02-06 18:39:50|1129.27|1118.47|1129.27|1118.47|1129.27|1118.47|1129.27|1118.47|1
1644172810000|2022-02-06 18:40:10|1129.21|1118.41|1129.21|1118.41|1129.21|1118.41|1129.21|1118.41|1
1644172830000|2022-02-06 18:40:30|1129.32|1118.52|1130.02|1119.22|1130.02|1119.22|1129.32|1118.52|5
1644172850000|2022-02-06 18:40:50|1130.13|1119.33|1130.13|1119.33|1130.13|1119.33|1130.13|1119.33|1
1644172860000|2022-02-06 18:41:00|1130.25|1119.45|1130.68|1119.88|1131.04|1120.24|1130.25|1119.45|7
1644172870000|2022-02-06 18:41:10|1130.66|1119.86|1130.66|1119.86|1130.66|1119.86|1130.66|1119.86|1
1644172890000|2022-02-06 18:41:30|1130.48|1119.68|1130.47|1119.67|1130.48|1119.68|1130.47|1119.67|2
1644172900000|2022-02-06 18:41:40|1130.48|1119.68|1130.53|1119.73|1130.53|1119.73|1130.47|1119.67|3
1644172910000|2022-02-06 18:41:50|1130.47|1119.67|1131.55|1120.75|1131.55|1120.75|1130.47|1119.67|6
1644172920000|2022-02-06 18:42:00|1131.57|1120.77|1131.57|1120.77|1131.57|1120.77|1131.57|1120.77|1
1644172930000|2022-02-06 18:42:10|1131.53|1120.73|1131.53|1120.73|1131.53|1120.73|1131.53|1120.73|1
1644172940000|2022-02-06 18:42:20|1131.56|1120.76|1132.07|1121.27|1132.07|1121.27|1131.56|1120.76|6
1644172960000|2022-02-06 18:42:40|1132.41|1121.61|1132.02|1121.22|1132.41|1121.61|1132.02|1121.22|3
1644172970000|2022-02-06 18:42:50|1131.98|1121.18|1131.42|1120.62|1132.01|1121.21|1131.42|1120.62|7
1644172980000|2022-02-06 18:43:00|1131.53|1120.73|1130.73|1119.93|1131.53|1120.73|1130.73|1119.93|7
1644173000000|2022-02-06 18:43:20|1130.46|1119.66|1130.78|1119.98|1130.78|1119.98|1130.42|1119.62|4
1644173010000|2022-02-06 18:43:30|1130.51|1119.71|1130.51|1119.71|1130.51|1119.71|1130.51|1119.71|1
1644173020000|2022-02-06 18:43:40|1130.42|1119.62|1130.51|1119.71|1130.51|1119.71|1130.06|1119.26|5
1644173030000|2022-02-06 18:43:50|1130.47|1119.67|1130.47|1119.67|1130.47|1119.67|1130.47|1119.67|1
1644173040000|2022-02-06 18:44:00|1130.35|1119.55|1130.35|1119.55|1130.35|1119.55|1130.35|1119.55|1
1644173050000|2022-02-06 18:44:10|1130.21|1119.41|1129.99|1119.19|1130.21|1119.41|1129.99|1119.19|2
1644173060000|2022-02-06 18:44:20|1129.92|1119.12|1129.73|1118.93|1129.92|1119.12|1129.73|1118.93|3
1644173070000|2022-02-06 18:44:30|1129.6|1118.8|1129.12|1118.32|1129.6|1118.8|1128.29|1117.49|16
1644173080000|2022-02-06 18:44:40|1128.97|1118.17|1127.64|1116.84|1128.97|1118.17|1127.64|1116.84|7
1644173090000|2022-02-06 18:44:50|1127.62|1116.82|1126.9|1116.1|1127.62|1116.82|1126.87|1116.07|6
1644173100000|2022-02-06 18:45:00|1126.85|1116.05|1126.85|1116.05|1126.85|1116.05|1126.85|1116.05|1
1644173110000|2022-02-06 18:45:10|1126.9|1116.1|1127.04|1116.24|1127.04|1116.24|1126.9|1116.1|3
1644173120000|2022-02-06 18:45:20|1127.14|1116.34|1127.14|1116.34|1127.14|1116.34|1127.14|1116.34|1
1644173130000|2022-02-06 18:45:30|1127.07|1116.27|1126.91|1116.11|1127.07|1116.27|1126.91|1116.11|2
1644173140000|2022-02-06 18:45:40|1127.07|1116.27|1127.23|1116.43|1127.23|1116.43|1127.07|1116.27|2
1644173160000|2022-02-06 18:46:00|1127.24|1116.44|1127.27|1116.47|1127.27|1116.47|1127.24|1116.44|2
1644173170000|2022-02-06 18:46:10|1127.44|1116.64|1127.44|1116.64|1127.44|1116.64|1127.44|1116.64|1
1644173190000|2022-02-06 18:46:30|1127.3|1116.5|1127.24|1116.44|1127.3|1116.5|1127.24|1116.44|3
1644173200000|2022-02-06 18:46:40|1127.28|1116.48|1127.09|1116.29|1127.28|1116.48|1127.09|1116.29|5
1644173210000|2022-02-06 18:46:50|1127.12|1116.32|1127.12|1116.32|1127.12|1116.32|1127.12|1116.32|1
1644173220000|2022-02-06 18:47:00|1127.07|1116.27|1126.87|1116.07|1127.07|1116.27|1126.87|1116.07|3
1644173270000|2022-02-06 18:47:50|1126.73|1115.93|1125.35|1114.55|1126.73|1115.93|1125.35|1114.55|8
1644173280000|2022-02-06 18:48:00|1125.03|1114.23|1125.03|1114.23|1125.03|1114.23|1125.03|1114.23|1
1644173290000|2022-02-06 18:48:10|1125.04|1114.24|1125.04|1114.24|1125.04|1114.24|1125.04|1114.24|1
1644173300000|2022-02-06 18:48:20|1125.03|1114.23|1125.03|1114.23|1125.03|1114.23|1125.03|1114.23|1
1644173320000|2022-02-06 18:48:40|1125.02|1114.22|1125.02|1114.22|1125.02|1114.22|1125.02|1114.22|1
1644173330000|2022-02-06 18:48:50|1125.03|1114.23|1125.26|1114.46|1125.26|1114.46|1125.03|1114.23|2
1644173340000|2022-02-06 18:49:00|1125.19|1114.39|1125.19|1114.39|1125.19|1114.39|1125.19|1114.39|1
1644173350000|2022-02-06 18:49:10|1125.14|1114.34|1125.14|1114.34|1125.14|1114.34|1125.14|1114.34|1
1644173390000|2022-02-06 18:49:50|1125.06|1114.26|1125.06|1114.26|1125.06|1114.26|1125.06|1114.26|1
1644173430000|2022-02-06 18:50:30|1125.03|1114.23|1125.03|1114.23|1125.03|1114.23|1125.03|1114.23|1
1644173450000|2022-02-06 18:50:50|1125.13|1114.33|1125.13|1114.33|1125.13|1114.33|1125.13|1114.33|1
1644173470000|2022-02-06 18:51:10|1125.04|1114.24|1124.05|1113.25|1125.04|1114.24|1124.05|1113.25|7
1644173480000|2022-02-06 18:51:20|1123.95|1113.15|1123.95|1113.15|1123.95|1113.15|1123.95|1113.15|1
1644173510000|2022-02-06 18:51:50|1123.94|1113.14|1123.92|1113.12|1123.94|1113.14|1123.92|1113.12|2
1644173520000|2022-02-06 18:52:00|1123.84|1113.04|1123.84|1113.04|1123.84|1113.04|1123.84|1113.04|1
1644173530000|2022-02-06 18:52:10|1123.87|1113.07|1123.87|1113.07|1123.87|1113.07|1123.87|1113.07|1
1644173540000|2022-02-06 18:52:20|1123.88|1113.08|1123.88|1113.08|1123.88|1113.08|1123.88|1113.08|1
1644173550000|2022-02-06 18:52:30|1123.93|1113.13|1123.93|1113.13|1123.93|1113.13|1123.93|1113.13|1
1644173560000|2022-02-06 18:52:40|1123.91|1113.11|1123.91|1113.11|1123.91|1113.11|1123.91|1113.11|1
1644173580000|2022-02-06 18:53:00|1123.89|1113.09|1123.89|1113.09|1123.89|1113.09|1123.89|1113.09|1
1644173600000|2022-02-06 18:53:20|1123.87|1113.07|1122.43|1111.63|1123.87|1113.07|1122.43|1111.63|9
1644173610000|2022-02-06 18:53:30|1122.13|1111.33|1122.13|1111.33|1122.13|1111.33|1122.13|1111.33|1
1644173620000|2022-02-06 18:53:40|1122.03|1111.23|1121.98|1111.18|1122.03|1111.23|1121.98|1111.18|2
1644173630000|2022-02-06 18:53:50|1121.99|1111.19|1121.99|1111.19|1121.99|1111.19|1121.99|1111.19|1
1644173640000|2022-02-06 18:54:00|1121.98|1111.18|1121.09|1110.29|1121.99|1111.19|1121.09|1110.29|9
1644173650000|2022-02-06 18:54:10|1121.07|1110.27|1120.26|1109.46|1121.07|1110.27|1120.26|1109.46|6
1644173660000|2022-02-06 18:54:20|1120.16|1109.36|1119.93|1109.13|1120.16|1109.36|1118.92|1108.12|25
1644173670000|2022-02-06 18:54:30|1119.94|1109.14|1121.56|1110.76|1121.56|1110.76|1119.88|1109.08|9
1644173680000|2022-02-06 18:54:40|1121.38|1110.58|1123.01|1112.21|1123.01|1112.21|1121.38|1110.58|11
1644173690000|2022-02-06 18:54:50|1122.92|1112.12|1121.96|1111.16|1123.13|1112.33|1121.96|1111.16|8
1644173700000|2022-02-06 18:55:00|1121.46|1110.66|1122.61|1111.81|1123.01|1112.21|1121.19|1110.39|16
1644173710000|2022-02-06 18:55:10|1122.49|1111.69|1121.97|1111.17|1122.49|1111.69|1121.95|1111.15|8
1644173720000|2022-02-06 18:55:20|1121.91|1111.11|1121.45|1110.65|1121.91|1111.11|1121.45|1110.65|3
1644173730000|2022-02-06 18:55:30|1121.44|1110.64|1121.04|1110.24|1121.44|1110.64|1121.04|1110.24|2
1644173740000|2022-02-06 18:55:40|1121.3|1110.5|1121.67|1110.87|1121.67|1110.87|1121.3|1110.5|5
1644173750000|2022-02-06 18:55:50|1121.44|1110.64|1121.21|1110.41|1121.44|1110.64|1121.21|1110.41|2
1644173760000|2022-02-06 18:56:00|1121.02|1110.22|1121.02|1110.22|1121.02|1110.22|1121.02|1110.22|1
1644173770000|2022-02-06 18:56:10|1121.05|1110.25|1121.05|1110.25|1121.05|1110.25|1121.05|1110.25|1
1644173780000|2022-02-06 18:56:20|1120.99|1110.19|1120.76|1109.96|1121.06|1110.26|1120.76|1109.96|5
1644173790000|2022-02-06 18:56:30|1120.5|1109.7|1120.41|1109.61|1120.5|1109.7|1120.41|1109.61|3
1644173800000|2022-02-06 18:56:40|1120.58|1109.78|1120.93|1110.13|1120.93|1110.13|1120.58|1109.78|5
1644173810000|2022-02-06 18:56:50|1120.87|1110.07|1120.87|1110.07|1120.87|1110.07|1120.87|1110.07|1
1644173820000|2022-02-06 18:57:00|1120.84|1110.04|1120.63|1109.83|1121.01|1110.21|1120.63|1109.83|5
1644173830000|2022-02-06 18:57:10|1120.59|1109.79|1120.15|1109.35|1120.59|1109.79|1120.15|1109.35|5
1644173840000|2022-02-06 18:57:20|1120.01|1109.21|1120.6|1109.8|1120.6|1109.8|1120.01|1109.21|7
1644173850000|2022-02-06 18:57:30|1120.56|1109.76|1120.56|1109.76|1120.56|1109.76|1120.56|1109.76|1
1644173860000|2022-02-06 18:57:40|1120.63|1109.83|1120.63|1109.83|1120.63|1109.83|1120.63|1109.83|1
1644173870000|2022-02-06 18:57:50|1120.37|1109.57|1120.61|1109.81|1120.61|1109.81|1120.15|1109.35|6
1644173880000|2022-02-06 18:58:00|1120.47|1109.67|1120.47|1109.67|1120.47|1109.67|1120.47|1109.67|1
1644173890000|2022-02-06 18:58:10|1120.52|1109.72|1120.52|1109.72|1120.52|1109.72|1120.52|1109.72|1
1644173900000|2022-02-06 18:58:20|1120.6|1109.8|1120.89|1110.09|1120.89|1110.09|1120.58|1109.78|3
1644173910000|2022-02-06 18:58:30|1120.85|1110.05|1120.61|1109.81|1120.85|1110.05|1120.61|1109.81|2
1644173920000|2022-02-06 18:58:40|1120.6|1109.8|1120.65|1109.85|1120.65|1109.85|1120.6|1109.8|2
1644173930000|2022-02-06 18:58:50|1120.62|1109.82|1120.62|1109.82|1120.62|1109.82|1120.62|1109.82|1
1644173940000|2022-02-06 18:59:00|1120.61|1109.81|1120.9|1110.1|1120.9|1110.1|1120.61|1109.81|4
1644173960000|2022-02-06 18:59:20|1120.92|1110.12|1120.92|1110.12|1120.92|1110.12|1120.92|1110.12|1
1644173970000|2022-02-06 18:59:30|1120.93|1110.13|1121.26|1110.46|1121.26|1110.46|1120.93|1110.13|3
1644173980000|2022-02-06 18:59:40|1121.46|1110.66|1121.2|1110.4|1121.46|1110.66|1121.2|1110.4|6
1644173990000|2022-02-06 18:59:50|1121.24|1110.44|1121.42|1110.62|1121.42|1110.62|1121.24|1110.44|2
1644174000000|2022-02-06 19:00:00|1121.24|1110.44|1121.05|1110.25|1121.24|1110.44|1120.97|1110.17|4
1644174010000|2022-02-06 19:00:10|1120.99|1110.19|1121.35|1110.55|1121.35|1110.55|1120.99|1110.19|3
1644174020000|2022-02-06 19:00:20|1121.21|1110.41|1121.35|1110.55|1121.35|1110.55|1121.21|1110.41|2
1644174030000|2022-02-06 19:00:30|1121.62|1110.82|1121.92|1111.12|1121.92|1111.12|1121.62|1110.82|6
1644174040000|2022-02-06 19:00:40|1122.38|1111.58|1122.21|1111.41|1122.38|1111.58|1122.21|1111.41|4
1644174050000|2022-02-06 19:00:50|1122.38|1111.58|1122.38|1111.58|1122.38|1111.58|1122.38|1111.58|1
1644174060000|2022-02-06 19:01:00|1122.49|1111.69|1122.49|1111.69|1122.49|1111.69|1122.49|1111.69|1
1644174080000|2022-02-06 19:01:20|1122.07|1111.27|1122.64|1111.84|1122.64|1111.84|1122.07|1111.27|5
1644174100000|2022-02-06 19:01:40|1122.8|1112|1122.53|1111.73|1122.98|1112.18|1122.53|1111.73|6
1644174110000|2022-02-06 19:01:50|1122.48|1111.68|1122.93|1112.13|1122.93|1112.13|1122.29|1111.49|7
1644174120000|2022-02-06 19:02:00|1122.83|1112.03|1122.51|1111.71|1122.83|1112.03|1122.51|1111.71|3
1644174130000|2022-02-06 19:02:10|1122.84|1112.04|1122.9|1112.1|1122.9|1112.1|1122.84|1112.04|2
1644174140000|2022-02-06 19:02:20|1122.91|1112.11|1122.96|1112.16|1122.96|1112.16|1122.91|1112.11|2
1644174150000|2022-02-06 19:02:30|1123.06|1112.26|1123.18|1112.38|1123.18|1112.38|1123.06|1112.26|2
1644174160000|2022-02-06 19:02:40|1123.06|1112.26|1123.09|1112.29|1123.09|1112.29|1122.96|1112.16|5
1644174180000|2022-02-06 19:03:00|1123.31|1112.51|1123.36|1112.56|1123.36|1112.56|1123.31|1112.51|2
1644174200000|2022-02-06 19:03:20|1123.74|1112.94|1123.8|1113|1123.8|1113|1123.74|1112.94|2
1644174210000|2022-02-06 19:03:30|1123.9|1113.1|1123.9|1113.1|1123.9|1113.1|1123.9|1113.1|1
1644174230000|2022-02-06 19:03:50|1123.74|1112.94|1123.9|1113.1|1123.9|1113.1|1123.74|1112.94|2
1644174240000|2022-02-06 19:04:00|1123.91|1113.11|1123.98|1113.18|1123.99|1113.19|1123.91|1113.11|5
1644174260000|2022-02-06 19:04:20|1124.09|1113.29|1123.79|1112.99|1124.09|1113.29|1123.79|1112.99|4
1644174270000|2022-02-06 19:04:30|1123.56|1112.76|1123.83|1113.03|1123.83|1113.03|1123.52|1112.72|5
1644174280000|2022-02-06 19:04:40|1123.47|1112.67|1123.13|1112.33|1123.48|1112.68|1123.13|1112.33|3
1644174290000|2022-02-06 19:04:50|1123.11|1112.31|1123.13|1112.33|1123.13|1112.33|1123.11|1112.31|2
1644174300000|2022-02-06 19:05:00|1123.05|1112.25|1123.23|1112.43|1123.23|1112.43|1122.39|1111.59|10
1644174310000|2022-02-06 19:05:10|1123.19|1112.39|1123.95|1113.15|1123.95|1113.15|1123.19|1112.39|5
1644174320000|2022-02-06 19:05:20|1123.89|1113.09|1123.89|1113.09|1124|1113.2|1123.89|1113.09|3
1644174330000|2022-02-06 19:05:30|1123.78|1112.98|1123.71|1112.91|1123.78|1112.98|1123.7|1112.9|3
1644174340000|2022-02-06 19:05:40|1123.81|1113.01|1123.81|1113.01|1123.81|1113.01|1123.81|1113.01|1
1644174350000|2022-02-06 19:05:50|1123.8|1113|1123.8|1113|1123.8|1113|1123.8|1113|1
1644174360000|2022-02-06 19:06:00|1123.81|1113.01|1123.81|1113.01|1123.81|1113.01|1123.81|1113.01|1
1644174370000|2022-02-06 19:06:10|1123.6|1112.8|1123.56|1112.76|1123.6|1112.8|1123.56|1112.76|2
1644174410000|2022-02-06 19:06:50|1123.47|1112.67|1123.5|1112.7|1123.5|1112.7|1123.47|1112.67|3
1644174420000|2022-02-06 19:07:00|1123.42|1112.62|1123.64|1112.84|1123.64|1112.84|1123.42|1112.62|2
1644174430000|2022-02-06 19:07:10|1123.59|1112.79|1123.59|1112.79|1123.59|1112.79|1123.59|1112.79|1
1644174450000|2022-02-06 19:07:30|1123.69|1112.89|1123.85|1113.05|1123.85|1113.05|1123.69|1112.89|2
1644174460000|2022-02-06 19:07:40|1124.1|1113.3|1123.68|1112.88|1124.1|1113.3|1123.68|1112.88|4
1644174470000|2022-02-06 19:07:50|1123.57|1112.77|1123.57|1112.77|1123.57|1112.77|1123.57|1112.77|1
1644174490000|2022-02-06 19:08:10|1123.82|1113.02|1123.82|1113.02|1123.82|1113.02|1123.82|1113.02|1
1644174500000|2022-02-06 19:08:20|1123.69|1112.89|1123.69|1112.89|1123.69|1112.89|1123.69|1112.89|1
1644174510000|2022-02-06 19:08:30|1123.65|1112.85|1122.52|1111.72|1123.65|1112.85|1122.45|1111.65|8
1644174530000|2022-02-06 19:08:50|1122.67|1111.87|1122.66|1111.86|1122.95|1112.15|1122.66|1111.86|6
1644174540000|2022-02-06 19:09:00|1122.65|1111.85|1122.9|1112.1|1122.9|1112.1|1122.65|1111.85|4
1644174550000|2022-02-06 19:09:10|1123|1112.2|1122.9|1112.1|1123.08|1112.28|1122.9|1112.1|4
1644174560000|2022-02-06 19:09:20|1122.87|1112.07|1122.55|1111.75|1122.87|1112.07|1122.55|1111.75|3
1644174570000|2022-02-06 19:09:30|1122.47|1111.67|1122.57|1111.77|1122.57|1111.77|1122.47|1111.67|2
1644174580000|2022-02-06 19:09:40|1122.55|1111.75|1122.16|1111.36|1122.55|1111.75|1122.16|1111.36|3
1644174590000|2022-02-06 19:09:50|1121.94|1111.14|1121.94|1111.14|1121.94|1111.14|1121.94|1111.14|1
1644174610000|2022-02-06 19:10:10|1122.22|1111.42|1122.51|1111.71|1122.51|1111.71|1122.22|1111.42|3
1644174620000|2022-02-06 19:10:20|1122.37|1111.57|1122.38|1111.58|1122.38|1111.58|1122.17|1111.37|3
1644174630000|2022-02-06 19:10:30|1122.04|1111.24|1122.04|1111.24|1122.04|1111.24|1122.04|1111.24|1
1644174640000|2022-02-06 19:10:40|1122.11|1111.31|1122.11|1111.31|1122.11|1111.31|1122.11|1111.31|1
1644174670000|2022-02-06 19:11:10|1122.04|1111.24|1122.04|1111.24|1122.04|1111.24|1122.04|1111.24|1
1644174680000|2022-02-06 19:11:20|1122.32|1111.52|1122.47|1111.67|1122.47|1111.67|1122.32|1111.52|3
1644174690000|2022-02-06 19:11:30|1122.39|1111.59|1122.39|1111.59|1122.39|1111.59|1122.39|1111.59|1
1644174700000|2022-02-06 19:11:40|1122.47|1111.67|1122.08|1111.28|1122.47|1111.67|1122.07|1111.27|4
1644174710000|2022-02-06 19:11:50|1122.36|1111.56|1122.44|1111.64|1122.44|1111.64|1122.36|1111.56|2
1644174720000|2022-02-06 19:12:00|1122.62|1111.82|1122.62|1111.82|1122.62|1111.82|1122.62|1111.82|1
1644174730000|2022-02-06 19:12:10|1122.49|1111.69|1122.26|1111.46|1122.49|1111.69|1122.26|1111.46|2
1644174750000|2022-02-06 19:12:30|1122.12|1111.32|1122.53|1111.73|1122.53|1111.73|1122.12|1111.32|3
1644174760000|2022-02-06 19:12:40|1122.64|1111.84|1122.64|1111.84|1122.64|1111.84|1122.64|1111.84|1
1644174770000|2022-02-06 19:12:50|1122.57|1111.77|1122.64|1111.84|1122.64|1111.84|1122.57|1111.77|2
1644174780000|2022-02-06 19:13:00|1122.55|1111.75|1122.59|1111.79|1122.59|1111.79|1122.47|1111.67|4
1644174790000|2022-02-06 19:13:10|1122.76|1111.96|1122.88|1112.08|1122.88|1112.08|1122.76|1111.96|2
1644174830000|2022-02-06 19:13:50|1122.98|1112.18|1123.04|1112.24|1123.04|1112.24|1122.98|1112.18|2
1644174840000|2022-02-06 19:14:00|1123.43|1112.63|1123.08|1112.28|1123.43|1112.63|1123.08|1112.28|3
1644174850000|2022-02-06 19:14:10|1123.06|1112.26|1123.21|1112.41|1123.21|1112.41|1122.98|1112.18|3
1644174900000|2022-02-06 19:15:00|1123.45|1112.65|1123.76|1112.96|1123.76|1112.96|1123.45|1112.65|5
1644174910000|2022-02-06 19:15:10|1123.73|1112.93|1123.73|1112.93|1123.73|1112.93|1123.73|1112.93|1
1644174920000|2022-02-06 19:15:20|1123.6|1112.8|1123.99|1113.19|1123.99|1113.19|1123.6|1112.8|5
1644174990000|2022-02-06 19:16:30|1124.07|1113.27|1124.85|1114.05|1124.85|1114.05|1124.07|1113.27|8
1644175000000|2022-02-06 19:16:40|1124.74|1113.94|1124.95|1114.15|1124.95|1114.15|1124.74|1113.94|5
1644175020000|2022-02-06 19:17:00|1124.93|1114.13|1124.93|1114.13|1124.93|1114.13|1124.93|1114.13|1
1644175030000|2022-02-06 19:17:10|1124.88|1114.08|1124.3|1113.5|1124.88|1114.08|1124.3|1113.5|6
1644175040000|2022-02-06 19:17:20|1124.19|1113.39|1124.19|1113.39|1124.19|1113.39|1124.19|1113.39|1
1644175050000|2022-02-06 19:17:30|1124.17|1113.37|1124.17|1113.37|1124.17|1113.37|1124.17|1113.37|1
1644175060000|2022-02-06 19:17:40|1124.42|1113.62|1124.42|1113.62|1124.42|1113.62|1124.42|1113.62|1
1644175070000|2022-02-06 19:17:50|1124.47|1113.67|1124.67|1113.87|1124.67|1113.87|1124.47|1113.67|5
1644175130000|2022-02-06 19:18:50|1124.8|1114|1124.5|1113.7|1124.86|1114.06|1124.5|1113.7|6
1644175140000|2022-02-06 19:19:00|1124.67|1113.87|1124.7|1113.9|1124.7|1113.9|1124.67|1113.87|2
1644175150000|2022-02-06 19:19:10|1125.11|1114.31|1125.14|1114.34|1125.14|1114.34|1125.05|1114.25|3
1644175180000|2022-02-06 19:19:40|1125.38|1114.58|1125.61|1114.81|1125.61|1114.81|1125.38|1114.58|2
1644175190000|2022-02-06 19:19:50|1125.6|1114.8|1125.6|1114.8|1125.6|1114.8|1125.6|1114.8|1
1644175200000|2022-02-06 19:20:00|1125.59|1114.79|1125.59|1114.79|1125.59|1114.79|1125.59|1114.79|1
1644175220000|2022-02-06 19:20:20|1125.46|1114.66|1125.6|1114.8|1125.6|1114.8|1125.46|1114.66|4
1644175270000|2022-02-06 19:21:10|1125.52|1114.72|1125.85|1115.05|1126.02|1115.22|1125.52|1114.72|6
1644175300000|2022-02-06 19:21:40|1125.98|1115.18|1125.97|1115.17|1125.98|1115.18|1125.97|1115.17|2
1644175310000|2022-02-06 19:21:50|1126.04|1115.24|1126.04|1115.24|1126.04|1115.24|1126.04|1115.24|1
1644175320000|2022-02-06 19:22:00|1125.99|1115.19|1125.64|1114.84|1125.99|1115.19|1125.3|1114.5|5
1644175330000|2022-02-06 19:22:10|1125.6|1114.8|1125.1|1114.3|1125.6|1114.8|1125.1|1114.3|4
1644175340000|2022-02-06 19:22:20|1125.19|1114.39|1125.19|1114.39|1125.19|1114.39|1125.19|1114.39|1
1644175360000|2022-02-06 19:22:40|1125.2|1114.4|1125.2|1114.4|1125.2|1114.4|1125.2|1114.4|1
1644175370000|2022-02-06 19:22:50|1125.47|1114.67|1125.76|1114.96|1125.76|1114.96|1125.47|1114.67|3
1644175380000|2022-02-06 19:23:00|1125.49|1114.69|1125.61|1114.81|1125.61|1114.81|1125.49|1114.69|3
1644175390000|2022-02-06 19:23:10|1125.77|1114.97|1125.98|1115.18|1125.98|1115.18|1125.7|1114.9|6
1644175400000|2022-02-06 19:23:20|1125.95|1115.15|1125.98|1115.18|1125.98|1115.18|1125.95|1115.15|2
1644175420000|2022-02-06 19:23:40|1125.93|1115.13|1125.93|1115.13|1125.93|1115.13|1125.93|1115.13|1
1644175440000|2022-02-06 19:24:00|1125.97|1115.17|1125.97|1115.17|1125.97|1115.17|1125.97|1115.17|1
1644175480000|2022-02-06 19:24:40|1126.15|1115.35|1126.41|1115.61|1126.41|1115.61|1126.15|1115.35|2
1644175490000|2022-02-06 19:24:50|1126.52|1115.72|1126.52|1115.72|1126.52|1115.72|1126.52|1115.72|1
1644175500000|2022-02-06 19:25:00|1126.49|1115.69|1126.49|1115.69|1126.49|1115.69|1126.49|1115.69|1
1644175510000|2022-02-06 19:25:10|1126.25|1115.45|1126.45|1115.65|1126.45|1115.65|1126.09|1115.29|4
1644175520000|2022-02-06 19:25:20|1126.53|1115.73|1126.76|1115.96|1126.76|1115.96|1126.45|1115.65|4
1644175530000|2022-02-06 19:25:30|1126.81|1116.01|1126.31|1115.51|1126.81|1116.01|1126.31|1115.51|3
1644175540000|2022-02-06 19:25:40|1126.08|1115.28|1126.08|1115.28|1126.34|1115.54|1126.08|1115.28|4
1644175550000|2022-02-06 19:25:50|1126.12|1115.32|1126.12|1115.32|1126.12|1115.32|1126.12|1115.32|1
1644175560000|2022-02-06 19:26:00|1125.97|1115.17|1125.89|1115.09|1125.97|1115.17|1125.89|1115.09|3
1644175570000|2022-02-06 19:26:10|1125.91|1115.11|1124.83|1114.03|1125.91|1115.11|1124.17|1113.37|13
1644175580000|2022-02-06 19:26:20|1124.92|1114.12|1124.94|1114.14|1124.94|1114.14|1124.92|1114.12|2
1644175610000|2022-02-06 19:26:50|1124.96|1114.16|1124.96|1114.16|1124.96|1114.16|1124.96|1114.16|1
1644175620000|2022-02-06 19:27:00|1124.95|1114.15|1124.95|1114.15|1124.95|1114.15|1124.95|1114.15|1
1644175630000|2022-02-06 19:27:10|1124.96|1114.16|1124.92|1114.12|1124.96|1114.16|1124.92|1114.12|2
1644175640000|2022-02-06 19:27:20|1125.02|1114.22|1125.39|1114.59|1125.39|1114.59|1125.02|1114.22|2
1644175650000|2022-02-06 19:27:30|1125.49|1114.69|1125.38|1114.58|1125.49|1114.69|1125.38|1114.58|2
1644175660000|2022-02-06 19:27:40|1125.25|1114.45|1125.26|1114.46|1125.26|1114.46|1125.03|1114.23|3
1644175670000|2022-02-06 19:27:50|1125.48|1114.68|1125.6|1114.8|1125.6|1114.8|1125.48|1114.68|2
1644175680000|2022-02-06 19:28:00|1125.54|1114.74|1125.23|1114.43|1125.54|1114.74|1125.23|1114.43|2
1644175690000|2022-02-06 19:28:10|1125.1|1114.3|1125.1|1114.3|1125.1|1114.3|1125.1|1114.3|1
1644175700000|2022-02-06 19:28:20|1125.18|1114.38|1125.18|1114.38|1125.18|1114.38|1125.18|1114.38|1
1644175710000|2022-02-06 19:28:30|1124.96|1114.16|1124.96|1114.16|1124.96|1114.16|1124.96|1114.16|1
1644175720000|2022-02-06 19:28:40|1125.01|1114.21|1125.13|1114.33|1125.42|1114.62|1125.01|1114.21|4
1644175730000|2022-02-06 19:28:50|1124.99|1114.19|1124.91|1114.11|1124.99|1114.19|1124.91|1114.11|2
1644175740000|2022-02-06 19:29:00|1124.9|1114.1|1125.03|1114.23|1125.03|1114.23|1124.9|1114.1|2
1644175750000|2022-02-06 19:29:10|1125.05|1114.25|1125.05|1114.25|1125.05|1114.25|1125.05|1114.25|1
1644175770000|2022-02-06 19:29:30|1125.1|1114.3|1125.61|1114.81|1125.61|1114.81|1125.1|1114.3|5
1644175780000|2022-02-06 19:29:40|1125.75|1114.95|1125.75|1114.95|1125.75|1114.95|1125.75|1114.95|1
1644175790000|2022-02-06 19:29:50|1125.79|1114.99|1125.97|1115.17|1126.12|1115.32|1125.79|1114.99|8
1644175800000|2022-02-06 19:30:00|1125.86|1115.06|1126.44|1115.64|1126.45|1115.65|1125.86|1115.06|7
1644175820000|2022-02-06 19:30:20|1126.72|1115.92|1126.65|1115.85|1126.72|1115.92|1126.65|1115.85|3
1644175830000|2022-02-06 19:30:30|1126.36|1115.56|1126.59|1115.79|1126.61|1115.81|1126.36|1115.56|4
1644175850000|2022-02-06 19:30:50|1126.72|1115.92|1126.72|1115.92|1126.72|1115.92|1126.72|1115.92|1
1644175860000|2022-02-06 19:31:00|1126.61|1115.81|1126.61|1115.81|1126.61|1115.81|1126.61|1115.81|1
1644175870000|2022-02-06 19:31:10|1126.62|1115.82|1126.62|1115.82|1126.62|1115.82|1126.62|1115.82|1
1644175900000|2022-02-06 19:31:40|1126.9|1116.1|1126.97|1116.17|1126.97|1116.17|1126.9|1116.1|2
1644175910000|2022-02-06 19:31:50|1126.99|1116.19|1126.99|1116.19|1126.99|1116.19|1126.99|1116.19|1
1644175920000|2022-02-06 19:32:00|1127.03|1116.23|1127.03|1116.23|1127.03|1116.23|1127.03|1116.23|1
1644175940000|2022-02-06 19:32:20|1127.14|1116.34|1127.14|1116.34|1127.14|1116.34|1127.14|1116.34|1
1644175970000|2022-02-06 19:32:50|1126.93|1116.13|1126.93|1116.13|1126.93|1116.13|1126.93|1116.13|1
1644175980000|2022-02-06 19:33:00|1126.9|1116.1|1126.9|1116.1|1126.9|1116.1|1126.9|1116.1|1
1644175990000|2022-02-06 19:33:10|1126.93|1116.13|1126.9|1116.1|1126.93|1116.13|1126.9|1116.1|2
1644176010000|2022-02-06 19:33:30|1126.88|1116.08|1126.88|1116.08|1126.88|1116.08|1126.88|1116.08|1
1644176030000|2022-02-06 19:33:50|1126.84|1116.04|1126.84|1116.04|1126.84|1116.04|1126.84|1116.04|1
1644176040000|2022-02-06 19:34:00|1126.81|1116.01|1126.81|1116.01|1126.81|1116.01|1126.81|1116.01|1
1644176060000|2022-02-06 19:34:20|1126.76|1115.96|1126.14|1115.34|1126.76|1115.96|1126.14|1115.34|5
1644176070000|2022-02-06 19:34:30|1125.99|1115.19|1125.85|1115.05|1125.99|1115.19|1125.61|1114.81|3
1644176090000|2022-02-06 19:34:50|1125.84|1115.04|1125.98|1115.18|1125.98|1115.18|1125.84|1115.04|2
1644176100000|2022-02-06 19:35:00|1126.1|1115.3|1125.75|1114.95|1126.1|1115.3|1125.71|1114.91|8
1644176110000|2022-02-06 19:35:10|1125.82|1115.02|1125.75|1114.95|1125.88|1115.08|1125.75|1114.95|4
1644176120000|2022-02-06 19:35:20|1125.52|1114.72|1125.79|1114.99|1125.79|1114.99|1125.52|1114.72|3
1644176130000|2022-02-06 19:35:30|1125.85|1115.05|1125.87|1115.07|1125.98|1115.18|1125.85|1115.05|4
1644176140000|2022-02-06 19:35:40|1126.06|1115.26|1126.21|1115.41|1126.46|1115.66|1126.06|1115.26|8
1644176150000|2022-02-06 19:35:50|1126.07|1115.27|1126.07|1115.27|1126.07|1115.27|1126.07|1115.27|1
1644176160000|2022-02-06 19:36:00|1126.02|1115.22|1125.85|1115.05|1126.02|1115.22|1125.85|1115.05|2
1644176170000|2022-02-06 19:36:10|1125.84|1115.04|1125.59|1114.79|1125.84|1115.04|1125.59|1114.79|2
1644176180000|2022-02-06 19:36:20|1125.49|1114.69|1125.49|1114.69|1125.49|1114.69|1125.49|1114.69|1
1644176190000|2022-02-06 19:36:30|1125.31|1114.51|1125.27|1114.47|1125.32|1114.52|1125.27|1114.47|3
1644176210000|2022-02-06 19:36:50|1125.51|1114.71|1125.61|1114.81|1125.61|1114.81|1125.51|1114.71|2
1644176220000|2022-02-06 19:37:00|1125.51|1114.71|1124.51|1113.71|1125.51|1114.71|1124.47|1113.67|7
1644176240000|2022-02-06 19:37:20|1124.44|1113.64|1124.46|1113.66|1124.61|1113.81|1124.44|1113.64|6
1644176250000|2022-02-06 19:37:30|1124.51|1113.71|1124.17|1113.37|1124.51|1113.71|1124.17|1113.37|3
1644176260000|2022-02-06 19:37:40|1124.16|1113.36|1124.16|1113.36|1124.16|1113.36|1124.16|1113.36|1
1644176280000|2022-02-06 19:38:00|1124.02|1113.22|1124.02|1113.22|1124.02|1113.22|1124.02|1113.22|1
1644176290000|2022-02-06 19:38:10|1124.32|1113.52|1124.02|1113.22|1124.32|1113.52|1124.02|1113.22|2
1644176300000|2022-02-06 19:38:20|1124.01|1113.21|1123.94|1113.14|1124.01|1113.21|1123.94|1113.14|3
1644176310000|2022-02-06 19:38:30|1123.82|1113.02|1123.82|1113.02|1123.82|1113.02|1123.82|1113.02|1
1644176350000|2022-02-06 19:39:10|1123.9|1113.1|1123.36|1112.56|1123.91|1113.11|1123.36|1112.56|4
1644176380000|2022-02-06 19:39:40|1123.23|1112.43|1123.23|1112.43|1123.23|1112.43|1123.23|1112.43|1
1644176390000|2022-02-06 19:39:50|1123.25|1112.45|1123.91|1113.11|1123.91|1113.11|1123.25|1112.45|6
1644176400000|2022-02-06 19:40:00|1124.01|1113.21|1124.01|1113.21|1124.01|1113.21|1124.01|1113.21|1
1644176410000|2022-02-06 19:40:10|1124.03|1113.23|1124.03|1113.23|1124.03|1113.23|1124.03|1113.23|1
1644176420000|2022-02-06 19:40:20|1124.2|1113.4|1124.26|1113.46|1124.26|1113.46|1124.2|1113.4|2
1644176440000|2022-02-06 19:40:40|1124.49|1113.69|1124.66|1113.86|1124.66|1113.86|1124.49|1113.69|3
1644176450000|2022-02-06 19:40:50|1124.77|1113.97|1124.86|1114.06|1124.86|1114.06|1124.77|1113.97|2
1644176470000|2022-02-06 19:41:10|1124.93|1114.13|1124.93|1114.13|1124.93|1114.13|1124.93|1114.13|1
1644176480000|2022-02-06 19:41:20|1124.94|1114.14|1124.94|1114.14|1124.94|1114.14|1124.94|1114.14|1
1644176520000|2022-02-06 19:42:00|1124.95|1114.15|1124.94|1114.14|1124.95|1114.15|1124.94|1114.14|2
1644176530000|2022-02-06 19:42:10|1124.86|1114.06|1124.16|1113.36|1124.86|1114.06|1124.16|1113.36|6
1644176560000|2022-02-06 19:42:40|1124.07|1113.27|1124.07|1113.27|1124.07|1113.27|1124.07|1113.27|1
1644176570000|2022-02-06 19:42:50|1124.13|1113.33|1124.13|1113.33|1124.13|1113.33|1124.13|1113.33|1
1644176580000|2022-02-06 19:43:00|1124.07|1113.27|1124.07|1113.27|1124.07|1113.27|1124.07|1113.27|1
1644176590000|2022-02-06 19:43:10|1123.93|1113.13|1122.47|1111.67|1123.93|1113.13|1122.17|1111.37|12
1644176600000|2022-02-06 19:43:20|1122.57|1111.77|1122.9|1112.1|1122.9|1112.1|1122.57|1111.77|4
1644176630000|2022-02-06 19:43:50|1122.95|1112.15|1122.91|1112.11|1122.95|1112.15|1122.91|1112.11|2
1644176640000|2022-02-06 19:44:00|1123.01|1112.21|1123.6|1112.8|1123.6|1112.8|1123.01|1112.21|6
1644176650000|2022-02-06 19:44:10|1123.61|1112.81|1123.78|1112.98|1123.78|1112.98|1123.61|1112.81|2
1644176660000|2022-02-06 19:44:20|1123.79|1112.99|1123.79|1112.99|1123.79|1112.99|1123.79|1112.99|1
1644176670000|2022-02-06 19:44:30|1123.63|1112.83|1123.18|1112.38|1123.63|1112.83|1123.18|1112.38|4
1644176680000|2022-02-06 19:44:40|1123.6|1112.8|1123.55|1112.75|1123.6|1112.8|1123.55|1112.75|2
1644176690000|2022-02-06 19:44:50|1123.51|1112.71|1123.51|1112.71|1123.51|1112.71|1123.51|1112.71|1
1644176700000|2022-02-06 19:45:00|1123.6|1112.8|1123.6|1112.8|1123.6|1112.8|1123.6|1112.8|1
1644176710000|2022-02-06 19:45:10|1123.64|1112.84|1123.56|1112.76|1123.64|1112.84|1123.42|1112.62|4
1644176720000|2022-02-06 19:45:20|1123.6|1112.8|1123.6|1112.8|1123.6|1112.8|1123.6|1112.8|1
1644176730000|2022-02-06 19:45:30|1123.67|1112.87|1123.77|1112.97|1123.77|1112.97|1123.67|1112.87|2
1644176740000|2022-02-06 19:45:40|1123.7|1112.9|1123.28|1112.48|1123.7|1112.9|1123.28|1112.48|2
1644176750000|2022-02-06 19:45:50|1123.53|1112.73|1123.76|1112.96|1123.76|1112.96|1123.53|1112.73|3
1644176760000|2022-02-06 19:46:00|1123.85|1113.05|1123.85|1113.05|1123.85|1113.05|1123.85|1113.05|1
1644176780000|2022-02-06 19:46:20|1123.87|1113.07|1123.87|1113.07|1123.87|1113.07|1123.87|1113.07|1
1644176790000|2022-02-06 19:46:30|1123.92|1113.12|1123.98|1113.18|1123.98|1113.18|1123.92|1113.12|2
1644176810000|2022-02-06 19:46:50|1124.02|1113.22|1124.02|1113.22|1124.02|1113.22|1124.02|1113.22|1
1644176820000|2022-02-06 19:47:00|1124.03|1113.23|1124.07|1113.27|1124.07|1113.27|1124.03|1113.23|2
1644176830000|2022-02-06 19:47:10|1123.98|1113.18|1123.12|1112.32|1123.98|1113.18|1123.12|1112.32|6
1644176840000|2022-02-06 19:47:20|1123.1|1112.3|1123.5|1112.7|1123.5|1112.7|1123.1|1112.3|2
1644176850000|2022-02-06 19:47:30|1123.52|1112.72|1123.1|1112.3|1123.52|1112.72|1123.1|1112.3|3
1644176860000|2022-02-06 19:47:40|1123.01|1112.21|1123.64|1112.84|1123.64|1112.84|1123.01|1112.21|4
1644176870000|2022-02-06 19:47:50|1123.65|1112.85|1123.77|1112.97|1123.77|1112.97|1123.65|1112.85|2
1644176900000|2022-02-06 19:48:20|1123.84|1113.04|1123.84|1113.04|1123.84|1113.04|1123.84|1113.04|1
1644176910000|2022-02-06 19:48:30|1123.88|1113.08|1123.88|1113.08|1123.88|1113.08|1123.88|1113.08|1
1644176920000|2022-02-06 19:48:40|1123.89|1113.09|1123.99|1113.19|1123.99|1113.19|1123.89|1113.09|2
1644176940000|2022-02-06 19:49:00|1124.01|1113.21|1124.01|1113.21|1124.01|1113.21|1124.01|1113.21|1
1644176950000|2022-02-06 19:49:10|1124.12|1113.32|1124.12|1113.32|1124.12|1113.32|1124.12|1113.32|1
1644176970000|2022-02-06 19:49:30|1124.21|1113.41|1124.21|1113.41|1124.21|1113.41|1124.21|1113.41|1
1644176980000|2022-02-06 19:49:40|1123.95|1113.15|1123.95|1113.15|1123.95|1113.15|1123.95|1113.15|1
1644176990000|2022-02-06 19:49:50|1124.09|1113.29|1124.09|1113.29|1124.09|1113.29|1124.09|1113.29|1
1644177000000|2022-02-06 19:50:00|1124.08|1113.28|1123.88|1113.08|1124.08|1113.28|1123.22|1112.42|7
1644177020000|2022-02-06 19:50:20|1123.62|1112.82|1123.78|1112.98|1123.78|1112.98|1123.62|1112.82|2
1644177040000|2022-02-06 19:50:40|1123.84|1113.04|1123.78|1112.98|1123.84|1113.04|1123.78|1112.98|2
1644177050000|2022-02-06 19:50:50|1123.49|1112.69|1123.17|1112.37|1123.49|1112.69|1123.17|1112.37|4
1644177060000|2022-02-06 19:51:00|1123.4|1112.6|1123.61|1112.81|1123.61|1112.81|1123.4|1112.6|3
1644177070000|2022-02-06 19:51:10|1123.67|1112.87|1123.78|1112.98|1123.78|1112.98|1123.67|1112.87|2
1644177180000|2022-02-06 19:53:00|1123.85|1113.05|1123.89|1113.09|1123.89|1113.09|1123.85|1113.05|3
1644177190000|2022-02-06 19:53:10|1123.9|1113.1|1123.9|1113.1|1123.91|1113.11|1123.9|1113.1|3
1644177210000|2022-02-06 19:53:30|1123.81|1113.01|1123.81|1113.01|1123.81|1113.01|1123.81|1113.01|1
1644177220000|2022-02-06 19:53:40|1123.87|1113.07|1123.87|1113.07|1123.87|1113.07|1123.87|1113.07|1
1644177230000|2022-02-06 19:53:50|1123.81|1113.01|1123.73|1112.93|1123.81|1113.01|1123.69|1112.89|3
1644177240000|2022-02-06 19:54:00|1123.6|1112.8|1123.36|1112.56|1123.6|1112.8|1123.36|1112.56|2
1644177250000|2022-02-06 19:54:10|1123.73|1112.93|1123.36|1112.56|1123.73|1112.93|1123.36|1112.56|4
1644177260000|2022-02-06 19:54:20|1123.32|1112.52|1123.36|1112.56|1123.36|1112.56|1123.32|1112.52|2
1644177270000|2022-02-06 19:54:30|1123.24|1112.44|1123.01|1112.21|1123.24|1112.44|1123.01|1112.21|3
1644177280000|2022-02-06 19:54:40|1123.04|1112.24|1123.04|1112.24|1123.04|1112.24|1123.04|1112.24|1
1644177290000|2022-02-06 19:54:50|1123.06|1112.26|1123.1|1112.3|1123.1|1112.3|1123.06|1112.26|2
1644177300000|2022-02-06 19:55:00|1123.07|1112.27|1123.07|1112.27|1123.09|1112.29|1123.07|1112.27|3
1644177310000|2022-02-06 19:55:10|1123.23|1112.43|1123.92|1113.12|1123.92|1113.12|1123.23|1112.43|5
1644177320000|2022-02-06 19:55:20|1123.93|1113.13|1124.05|1113.25|1124.05|1113.25|1123.93|1113.13|2
1644177330000|2022-02-06 19:55:30|1124.16|1113.36|1124.47|1113.67|1124.47|1113.67|1124.16|1113.36|3
1644177340000|2022-02-06 19:55:40|1124.57|1113.77|1124.57|1113.77|1124.57|1113.77|1124.57|1113.77|1
1644177350000|2022-02-06 19:55:50|1124.61|1113.81|1124.76|1113.96|1124.76|1113.96|1124.61|1113.81|3
1644177360000|2022-02-06 19:56:00|1124.89|1114.09|1125.37|1114.57|1125.37|1114.57|1124.89|1114.09|6
1644177370000|2022-02-06 19:56:10|1125.47|1114.67|1125.95|1115.15|1125.95|1115.15|1125.47|1114.67|8
1644177380000|2022-02-06 19:56:20|1126.18|1115.38|1126.54|1115.74|1126.54|1115.74|1126.18|1115.38|3
1644177400000|2022-02-06 19:56:40|1126.36|1115.56|1126.1|1115.3|1126.36|1115.56|1126.1|1115.3|3
1644177410000|2022-02-06 19:56:50|1126.04|1115.24|1125.95|1115.15|1126.04|1115.24|1125.95|1115.15|2
1644177420000|2022-02-06 19:57:00|1126.01|1115.21|1125.8|1115|1126.01|1115.21|1125.8|1115|2
1644177430000|2022-02-06 19:57:10|1125.83|1115.03|1125.98|1115.18|1125.98|1115.18|1125.83|1115.03|3
1644177450000|2022-02-06 19:57:30|1125.84|1115.04|1125.2|1114.4|1125.89|1115.09|1125.2|1114.4|4
1644177460000|2022-02-06 19:57:40|1124.92|1114.12|1124.92|1114.12|1124.92|1114.12|1124.92|1114.12|1
1644177470000|2022-02-06 19:57:50|1124.95|1114.15|1124.95|1114.15|1124.95|1114.15|1124.95|1114.15|1
1644177480000|2022-02-06 19:58:00|1125.22|1114.42|1125.74|1114.94|1125.74|1114.94|1125.22|1114.42|5
1644177490000|2022-02-06 19:58:10|1125.78|1114.98|1125.84|1115.04|1125.84|1115.04|1125.78|1114.98|2
1644177500000|2022-02-06 19:58:20|1125.91|1115.11|1125.91|1115.11|1125.91|1115.11|1125.91|1115.11|1
1644177510000|2022-02-06 19:58:30|1125.75|1114.95|1125.29|1114.49|1125.75|1114.95|1125.29|1114.49|5
1644177530000|2022-02-06 19:58:50|1125.52|1114.72|1125.76|1114.96|1125.96|1115.16|1125.52|1114.72|8
1644177540000|2022-02-06 19:59:00|1125.93|1115.13|1125.93|1115.13|1125.93|1115.13|1125.93|1115.13|1
1644177550000|2022-02-06 19:59:10|1126.04|1115.24|1126.21|1115.41|1126.21|1115.41|1126.04|1115.24|2
1644177560000|2022-02-06 19:59:20|1126.35|1115.55|1126.64|1115.84|1126.64|1115.84|1126.35|1115.55|3
1644177570000|2022-02-06 19:59:30|1126.76|1115.96|1126.75|1115.95|1126.76|1115.96|1126.75|1115.95|2
1644177580000|2022-02-06 19:59:40|1126.57|1115.77|1126.39|1115.59|1126.57|1115.77|1126.18|1115.38|6
1644177590000|2022-02-06 19:59:50|1126.21|1115.41|1126.37|1115.57|1126.37|1115.57|1126.21|1115.41|2
1644177600000|2022-02-06 20:00:00|1126.58|1115.78|1126.85|1116.05|1126.85|1116.05|1126.58|1115.78|2
1644177610000|2022-02-06 20:00:10|1126.58|1115.78|1126.43|1115.63|1126.61|1115.81|1126.25|1115.45|5
1644177620000|2022-02-06 20:00:20|1126.47|1115.67|1126.48|1115.68|1126.63|1115.83|1126.47|1115.67|3
1644177630000|2022-02-06 20:00:30|1126.58|1115.78|1126.52|1115.72|1126.85|1116.05|1126.52|1115.72|4
1644177640000|2022-02-06 20:00:40|1126.47|1115.67|1126.21|1115.41|1126.47|1115.67|1126.21|1115.41|6
1644177650000|2022-02-06 20:00:50|1126.05|1115.25|1125.1|1114.3|1126.05|1115.25|1125.1|1114.3|7
1644177660000|2022-02-06 20:01:00|1124.92|1114.12|1125.42|1114.62|1125.42|1114.62|1124.92|1114.12|6
1644177670000|2022-02-06 20:01:10|1125.44|1114.64|1125.8|1115|1125.8|1115|1125.44|1114.64|4
1644177680000|2022-02-06 20:01:20|1125.81|1115.01|1125.81|1115.01|1125.81|1115.01|1125.81|1115.01|1
1644177690000|2022-02-06 20:01:30|1125.91|1115.11|1125.9|1115.1|1125.91|1115.11|1125.9|1115.1|2
1644177700000|2022-02-06 20:01:40|1125.81|1115.01|1125.81|1115.01|1125.81|1115.01|1125.81|1115.01|1
1644177720000|2022-02-06 20:02:00|1125.57|1114.77|1125.65|1114.85|1125.65|1114.85|1125.28|1114.48|6
1644177730000|2022-02-06 20:02:10|1125.57|1114.77|1125.81|1115.01|1125.81|1115.01|1125.57|1114.77|2
1644177740000|2022-02-06 20:02:20|1125.87|1115.07|1125.87|1115.07|1125.87|1115.07|1125.87|1115.07|1
1644177750000|2022-02-06 20:02:30|1125.81|1115.01|1125.49|1114.69|1125.81|1115.01|1125.49|1114.69|3
1644177760000|2022-02-06 20:02:40|1125.81|1115.01|1125.91|1115.11|1125.91|1115.11|1125.81|1115.01|2
1644177780000|2022-02-06 20:03:00|1125.94|1115.14|1125.94|1115.14|1125.94|1115.14|1125.94|1115.14|1
1644177790000|2022-02-06 20:03:10|1125.99|1115.19|1125.99|1115.19|1125.99|1115.19|1125.99|1115.19|1
1644177810000|2022-02-06 20:03:30|1125.93|1115.13|1125.93|1115.13|1125.93|1115.13|1125.93|1115.13|1
1644177820000|2022-02-06 20:03:40|1126|1115.2|1126|1115.2|1126|1115.2|1126|1115.2|1
1644177830000|2022-02-06 20:03:50|1125.99|1115.19|1125.99|1115.19|1125.99|1115.19|1125.99|1115.19|1
1644177840000|2022-02-06 20:04:00|1125.93|1115.13|1125.93|1115.13|1125.93|1115.13|1125.93|1115.13|1
1644177860000|2022-02-06 20:04:20|1125.91|1115.11|1126.18|1115.38|1126.18|1115.38|1125.91|1115.11|3
1644177870000|2022-02-06 20:04:30|1126.36|1115.56|1126.73|1115.93|1126.73|1115.93|1126.36|1115.56|3
1644177880000|2022-02-06 20:04:40|1126.65|1115.85|1126.43|1115.63|1126.65|1115.85|1126.43|1115.63|3
1644177890000|2022-02-06 20:04:50|1126.11|1115.31|1126.11|1115.31|1126.11|1115.31|1126.11|1115.31|1
1644177900000|2022-02-06 20:05:00|1126.15|1115.35|1126.15|1115.35|1126.15|1115.35|1126.15|1115.35|1
1644177910000|2022-02-06 20:05:10|1126.19|1115.39|1126.15|1115.35|1126.19|1115.39|1126.15|1115.35|2
1644177920000|2022-02-06 20:05:20|1126.19|1115.39|1126.19|1115.39|1126.19|1115.39|1126.19|1115.39|1
1644177930000|2022-02-06 20:05:30|1126.37|1115.57|1126.93|1116.13|1126.93|1116.13|1126.37|1115.57|9
1644177940000|2022-02-06 20:05:40|1126.91|1116.11|1126.91|1116.11|1126.91|1116.11|1126.91|1116.11|1
1644177950000|2022-02-06 20:05:50|1126.64|1115.84|1126.5|1115.7|1126.64|1115.84|1126.5|1115.7|2
1644177960000|2022-02-06 20:06:00|1126.55|1115.75|1126.55|1115.75|1126.55|1115.75|1126.3|1115.5|4
1644177970000|2022-02-06 20:06:10|1126.58|1115.78|1126.58|1115.78|1126.58|1115.78|1126.58|1115.78|1
1644177980000|2022-02-06 20:06:20|1126.61|1115.81|1126.61|1115.81|1126.61|1115.81|1126.61|1115.81|1
1644177990000|2022-02-06 20:06:30|1126.66|1115.86|1126.99|1116.19|1126.99|1116.19|1126.66|1115.86|3
1644178000000|2022-02-06 20:06:40|1126.88|1116.08|1126.89|1116.09|1126.89|1116.09|1126.88|1116.08|2
1644178020000|2022-02-06 20:07:00|1126.95|1116.15|1127.67|1116.87|1127.67|1116.87|1126.95|1116.15|6
1644178030000|2022-02-06 20:07:10|1127.8|1117|1128.06|1117.26|1128.06|1117.26|1127.63|1116.83|5
1644178050000|2022-02-06 20:07:30|1127.89|1117.09|1127.83|1117.03|1127.89|1117.09|1127.81|1117.01|3
1644178060000|2022-02-06 20:07:40|1127.94|1117.14|1128.07|1117.27|1128.07|1117.27|1127.94|1117.14|2
1644178070000|2022-02-06 20:07:50|1128.05|1117.25|1128.8|1118|1128.8|1118|1127.93|1117.13|6
1644178080000|2022-02-06 20:08:00|1128.79|1117.99|1128.64|1117.84|1128.79|1117.99|1128.64|1117.84|2
1644178090000|2022-02-06 20:08:10|1128.6|1117.8|1128.64|1117.84|1128.64|1117.84|1128.6|1117.8|2
1644178100000|2022-02-06 20:08:20|1128.68|1117.88|1128.68|1117.88|1128.68|1117.88|1128.68|1117.88|1
1644178110000|2022-02-06 20:08:30|1128.65|1117.85|1128.8|1118|1128.8|1118|1128.65|1117.85|2
1644178140000|2022-02-06 20:09:00|1128.89|1118.09|1128.89|1118.09|1128.89|1118.09|1128.89|1118.09|1
1644178160000|2022-02-06 20:09:20|1128.9|1118.1|1128.9|1118.1|1128.9|1118.1|1128.9|1118.1|1
1644178170000|2022-02-06 20:09:30|1128.76|1117.96|1128.79|1117.99|1128.79|1117.99|1128.71|1117.91|4
1644178180000|2022-02-06 20:09:40|1128.9|1118.1|1128.9|1118.1|1128.9|1118.1|1128.9|1118.1|1
1644178200000|2022-02-06 20:10:00|1128.99|1118.19|1129.42|1118.62|1129.43|1118.63|1128.99|1118.19|5
1644178210000|2022-02-06 20:10:10|1129.46|1118.66|1129.01|1118.21|1129.46|1118.66|1129.01|1118.21|5
1644178220000|2022-02-06 20:10:20|1128.99|1118.19|1129.01|1118.21|1129.01|1118.21|1128.99|1118.19|2
1644178230000|2022-02-06 20:10:30|1128.9|1118.1|1128.9|1118.1|1128.9|1118.1|1128.9|1118.1|1
1644178260000|2022-02-06 20:11:00|1128.92|1118.12|1128.34|1117.54|1128.92|1118.12|1128.34|1117.54|5
1644178270000|2022-02-06 20:11:10|1128.49|1117.69|1128.58|1117.78|1128.58|1117.78|1128.49|1117.69|3
1644178280000|2022-02-06 20:11:20|1128.63|1117.83|1128.63|1117.83|1128.63|1117.83|1128.63|1117.83|1
1644178290000|2022-02-06 20:11:30|1128.56|1117.76|1128.56|1117.76|1128.56|1117.76|1128.56|1117.76|1
1644178300000|2022-02-06 20:11:40|1128.6|1117.8|1128.6|1117.8|1128.6|1117.8|1128.6|1117.8|1
1644178330000|2022-02-06 20:12:10|1128.63|1117.83|1128.77|1117.97|1128.77|1117.97|1128.63|1117.83|3
1644178340000|2022-02-06 20:12:20|1128.73|1117.93|1128.83|1118.03|1128.83|1118.03|1128.73|1117.93|2
1644178350000|2022-02-06 20:12:30|1128.6|1117.8|1128.6|1117.8|1128.6|1117.8|1128.6|1117.8|1
1644178360000|2022-02-06 20:12:40|1128.63|1117.83|1128.63|1117.83|1128.63|1117.83|1128.63|1117.83|1
1644178370000|2022-02-06 20:12:50|1128.6|1117.8|1128.6|1117.8|1128.6|1117.8|1128.6|1117.8|1
1644178380000|2022-02-06 20:13:00|1128.58|1117.78|1128.63|1117.83|1128.63|1117.83|1128.58|1117.78|2
1644178400000|2022-02-06 20:13:20|1128.7|1117.9|1128.78|1117.98|1128.78|1117.98|1128.7|1117.9|2
1644178410000|2022-02-06 20:13:30|1128.8|1118|1128.78|1117.98|1128.8|1118|1128.78|1117.98|2
1644178430000|2022-02-06 20:13:50|1128.66|1117.86|1128.44|1117.64|1128.66|1117.86|1128.44|1117.64|2
1644178470000|2022-02-06 20:14:30|1128.29|1117.49|1128.29|1117.49|1128.29|1117.49|1128.29|1117.49|1
1644178480000|2022-02-06 20:14:40|1128.28|1117.48|1127.64|1116.84|1128.28|1117.48|1127.41|1116.61|10
1644178490000|2022-02-06 20:14:50|1127.63|1116.83|1126.2|1115.4|1127.63|1116.83|1126.19|1115.39|6
1644178500000|2022-02-06 20:15:00|1126.04|1115.24|1126.2|1115.4|1126.2|1115.4|1126.04|1115.24|2
1644178510000|2022-02-06 20:15:10|1126.11|1115.31|1126.11|1115.31|1126.11|1115.31|1126.11|1115.31|1
1644178520000|2022-02-06 20:15:20|1125.91|1115.11|1125.91|1115.11|1125.91|1115.11|1125.91|1115.11|1
1644178540000|2022-02-06 20:15:40|1125.92|1115.12|1125.92|1115.12|1125.92|1115.12|1125.92|1115.12|1
1644178550000|2022-02-06 20:15:50|1125.85|1115.05|1125.91|1115.11|1125.92|1115.12|1125.85|1115.05|3
1644178560000|2022-02-06 20:16:00|1125.96|1115.16|1126|1115.2|1126.1|1115.3|1125.95|1115.15|6
1644178570000|2022-02-06 20:16:10|1125.97|1115.17|1126.86|1116.06|1126.87|1116.07|1125.97|1115.17|9
1644178580000|2022-02-06 20:16:20|1126.85|1116.05|1126.84|1116.04|1126.85|1116.05|1126.84|1116.04|2
1644178600000|2022-02-06 20:16:40|1126.86|1116.06|1126.85|1116.05|1126.88|1116.08|1126.85|1116.05|3
1644178610000|2022-02-06 20:16:50|1126.86|1116.06|1126.86|1116.06|1126.86|1116.06|1126.86|1116.06|1
1644178620000|2022-02-06 20:17:00|1126.83|1116.03|1126.83|1116.03|1126.83|1116.03|1126.83|1116.03|1
1644178630000|2022-02-06 20:17:10|1126.63|1115.83|1125.97|1115.17|1126.63|1115.83|1125.97|1115.17|5
1644178640000|2022-02-06 20:17:20|1125.9|1115.1|1125.9|1115.1|1125.9|1115.1|1125.9|1115.1|1
1644178650000|2022-02-06 20:17:30|1125.84|1115.04|1125.84|1115.04|1125.84|1115.04|1125.84|1115.04|1
1644178670000|2022-02-06 20:17:50|1125.67|1114.87|1125.29|1114.49|1125.84|1115.04|1125.29|1114.49|6
1644178680000|2022-02-06 20:18:00|1124.98|1114.18|1124.98|1114.18|1124.98|1114.18|1124.98|1114.18|1
1644178690000|2022-02-06 20:18:10|1124.99|1114.19|1124.99|1114.19|1124.99|1114.19|1124.99|1114.19|1
1644178710000|2022-02-06 20:18:30|1125.14|1114.34|1125.08|1114.28|1125.58|1114.78|1125.08|1114.28|6
1644178720000|2022-02-06 20:18:40|1125.23|1114.43|1125.03|1114.23|1125.23|1114.43|1125.03|1114.23|3
1644178740000|2022-02-06 20:19:00|1124.96|1114.16|1124.63|1113.83|1124.96|1114.16|1124.63|1113.83|5
1644178750000|2022-02-06 20:19:10|1124.48|1113.68|1124.22|1113.42|1124.48|1113.68|1124.22|1113.42|2
1644178760000|2022-02-06 20:19:20|1124.15|1113.35|1123.02|1112.22|1124.15|1113.35|1123.02|1112.22|7
1644178770000|2022-02-06 20:19:30|1123.29|1112.49|1123.02|1112.22|1123.29|1112.49|1123.02|1112.22|2
1644178780000|2022-02-06 20:19:40|1123.29|1112.49|1123.81|1113.01|1123.92|1113.12|1123.29|1112.49|6
1644178800000|2022-02-06 20:20:00|1123.8|1113|1123.8|1113|1123.8|1113|1123.8|1113|1
1644178820000|2022-02-06 20:20:20|1123.75|1112.95|1122.8|1112|1123.75|1112.95|1122.8|1112|7
1644178830000|2022-02-06 20:20:30|1122.66|1111.86|1122.42|1111.62|1122.66|1111.86|1121.91|1111.11|13
1644178840000|2022-02-06 20:20:40|1122.41|1111.61|1122.76|1111.96|1122.76|1111.96|1122.38|1111.58|6
1644178860000|2022-02-06 20:21:00|1122.86|1112.06|1122.86|1112.06|1122.86|1112.06|1122.86|1112.06|1
1644178900000|2022-02-06 20:21:40|1122.67|1111.87|1122.04|1111.24|1122.67|1111.87|1122.04|1111.24|4
1644178910000|2022-02-06 20:21:50|1122.01|1111.21|1122.01|1111.21|1122.01|1111.21|1122.01|1111.21|1
1644178930000|2022-02-06 20:22:10|1122.02|1111.22|1121.99|1111.19|1122.02|1111.22|1121.99|1111.19|4
1644178940000|2022-02-06 20:22:20|1122.23|1111.43|1122.31|1111.51|1122.31|1111.51|1122.23|1111.43|2
1644178950000|2022-02-06 20:22:30|1122.44|1111.64|1122.44|1111.64|1122.44|1111.64|1122.44|1111.64|1
1644178960000|2022-02-06 20:22:40|1122.43|1111.63|1122.43|1111.63|1122.43|1111.63|1122.43|1111.63|1
1644178980000|2022-02-06 20:23:00|1122.44|1111.64|1122.43|1111.63|1122.44|1111.64|1122.43|1111.63|2
1644178990000|2022-02-06 20:23:10|1122.44|1111.64|1122.8|1112|1122.8|1112|1122.44|1111.64|5
1644179000000|2022-02-06 20:23:20|1122.92|1112.12|1122.86|1112.06|1122.92|1112.12|1122.86|1112.06|2
1644179010000|2022-02-06 20:23:30|1122.87|1112.07|1123.19|1112.39|1123.19|1112.39|1122.87|1112.07|6
1644179020000|2022-02-06 20:23:40|1123.24|1112.44|1123.06|1112.26|1123.24|1112.44|1123.05|1112.25|6
1644179030000|2022-02-06 20:23:50|1123.14|1112.34|1123.38|1112.58|1123.38|1112.58|1123.14|1112.34|3
1644179040000|2022-02-06 20:24:00|1123.49|1112.69|1123.49|1112.69|1123.49|1112.69|1123.49|1112.69|1
1644179050000|2022-02-06 20:24:10|1123.51|1112.71|1124.43|1113.63|1124.43|1113.63|1123.51|1112.71|7
1644179060000|2022-02-06 20:24:20|1124.25|1113.45|1123.92|1113.12|1124.25|1113.45|1123.92|1113.12|3
1644179070000|2022-02-06 20:24:30|1123.86|1113.06|1123.86|1113.06|1123.86|1113.06|1123.86|1113.06|1
1644179080000|2022-02-06 20:24:40|1123.88|1113.08|1123.88|1113.08|1123.88|1113.08|1123.88|1113.08|1
1644179090000|2022-02-06 20:24:50|1124.03|1113.23|1123.82|1113.02|1124.07|1113.27|1123.82|1113.02|3
1644179100000|2022-02-06 20:25:00|1123.92|1113.12|1124.06|1113.26|1124.07|1113.27|1123.92|1113.12|3
1644179110000|2022-02-06 20:25:10|1123.99|1113.19|1123.25|1112.45|1123.99|1113.19|1123.25|1112.45|5
1644179120000|2022-02-06 20:25:20|1123.02|1112.22|1123.02|1112.22|1123.02|1112.22|1123.02|1112.22|1
1644179130000|2022-02-06 20:25:30|1123.28|1112.48|1123.13|1112.33|1123.28|1112.48|1123.02|1112.22|3
1644179140000|2022-02-06 20:25:40|1123.11|1112.31|1123.11|1112.31|1123.11|1112.31|1123.11|1112.31|1
1644179150000|2022-02-06 20:25:50|1123.02|1112.22|1123.02|1112.22|1123.02|1112.22|1123.02|1112.22|1
1644179160000|2022-02-06 20:26:00|1123.28|1112.48|1123.38|1112.58|1123.38|1112.58|1123.28|1112.48|2
1644179170000|2022-02-06 20:26:10|1123.13|1112.33|1123.13|1112.33|1123.13|1112.33|1123.13|1112.33|1
1644179180000|2022-02-06 20:26:20|1123.02|1112.22|1122.89|1112.09|1123.02|1112.22|1122.89|1112.09|4
1644179200000|2022-02-06 20:26:40|1122.8|1112|1122.87|1112.07|1122.88|1112.08|1122.8|1112|4
1644179220000|2022-02-06 20:27:00|1122.92|1112.12|1122.92|1112.12|1122.92|1112.12|1122.92|1112.12|1
1644179240000|2022-02-06 20:27:20|1122.93|1112.13|1122.93|1112.13|1122.93|1112.13|1122.93|1112.13|1
1644179280000|2022-02-06 20:28:00|1123.01|1112.21|1123.22|1112.42|1123.22|1112.42|1123.01|1112.21|3
1644179290000|2022-02-06 20:28:10|1123.57|1112.77|1123.8|1113|1123.8|1113|1123.57|1112.77|3
1644179300000|2022-02-06 20:28:20|1123.84|1113.04|1123.84|1113.04|1123.84|1113.04|1123.84|1113.04|1
1644179310000|2022-02-06 20:28:30|1123.9|1113.1|1123.9|1113.1|1123.9|1113.1|1123.9|1113.1|1
1644179320000|2022-02-06 20:28:40|1123.85|1113.05|1123.85|1113.05|1123.85|1113.05|1123.85|1113.05|1
1644179340000|2022-02-06 20:29:00|1123.92|1113.12|1123.97|1113.17|1123.97|1113.17|1123.92|1113.12|2
1644179350000|2022-02-06 20:29:10|1124.14|1113.34|1124.7|1113.9|1124.7|1113.9|1124.14|1113.34|4
1644179360000|2022-02-06 20:29:20|1124.9|1114.1|1124.9|1114.1|1124.9|1114.1|1124.9|1114.1|1
1644179390000|2022-02-06 20:29:50|1125.02|1114.22|1125.04|1114.24|1125.04|1114.24|1125.02|1114.22|2
1644179400000|2022-02-06 20:30:00|1125.07|1114.27|1125.08|1114.28|1125.08|1114.28|1125.07|1114.27|2
1644179410000|2022-02-06 20:30:10|1125.24|1114.44|1125.24|1114.44|1125.24|1114.44|1125.24|1114.44|1
1644179430000|2022-02-06 20:30:30|1125.05|1114.25|1125.07|1114.27|1125.07|1114.27|1125.05|1114.25|2
1644179440000|2022-02-06 20:30:40|1125.05|1114.25|1125.09|1114.29|1125.09|1114.29|1125.05|1114.25|3
1644179450000|2022-02-06 20:30:50|1125.13|1114.33|1125.34|1114.54|1125.78|1114.98|1125.13|1114.33|6
1644179470000|2022-02-06 20:31:10|1125.59|1114.79|1125.92|1115.12|1125.92|1115.12|1125.59|1114.79|4
1644179490000|2022-02-06 20:31:30|1126.14|1115.34|1126.14|1115.34|1126.14|1115.34|1126.14|1115.34|1
1644179500000|2022-02-06 20:31:40|1126.16|1115.36|1126.38|1115.58|1126.38|1115.58|1126.16|1115.36|3
1644179510000|2022-02-06 20:31:50|1126.44|1115.64|1126.8|1116|1126.8|1116|1126.44|1115.64|3
1644179520000|2022-02-06 20:32:00|1126.81|1116.01|1127.14|1116.34|1127.14|1116.34|1126.81|1116.01|3
1644179530000|2022-02-06 20:32:10|1127.23|1116.43|1127.71|1116.91|1127.71|1116.91|1127.23|1116.43|2
1644179540000|2022-02-06 20:32:20|1127.54|1116.74|1127.11|1116.31|1127.54|1116.74|1127.11|1116.31|5
1644179550000|2022-02-06 20:32:30|1127.07|1116.27|1127.07|1116.27|1127.07|1116.27|1127.07|1116.27|1
1644179560000|2022-02-06 20:32:40|1127.12|1116.32|1127.12|1116.32|1127.12|1116.32|1127.12|1116.32|1
1644179570000|2022-02-06 20:32:50|1127.16|1116.36|1127.38|1116.58|1127.38|1116.58|1127.16|1116.36|3
1644179580000|2022-02-06 20:33:00|1127.39|1116.59|1127.38|1116.58|1127.39|1116.59|1127.38|1116.58|2
1644179590000|2022-02-06 20:33:10|1127.39|1116.59|1127.39|1116.59|1127.39|1116.59|1127.39|1116.59|1
1644179600000|2022-02-06 20:33:20|1127.3|1116.5|1127.32|1116.52|1127.32|1116.52|1127.3|1116.5|2
1644179610000|2022-02-06 20:33:30|1127.72|1116.92|1127.73|1116.93|1127.73|1116.93|1127.72|1116.92|2
1644179620000|2022-02-06 20:33:40|1127.79|1116.99|1127.83|1117.03|1127.83|1117.03|1127.79|1116.99|3
1644179630000|2022-02-06 20:33:50|1127.85|1117.05|1127.85|1117.05|1127.85|1117.05|1127.85|1117.05|1
1644179640000|2022-02-06 20:34:00|1127.9|1117.1|1128.31|1117.51|1128.93|1118.13|1127.9|1117.1|12
1644179650000|2022-02-06 20:34:10|1128.95|1118.15|1128.85|1118.05|1129.07|1118.27|1128.84|1118.04|5
1644179660000|2022-02-06 20:34:20|1128.94|1118.14|1128.97|1118.17|1128.97|1118.17|1128.94|1118.14|2
1644179670000|2022-02-06 20:34:30|1129.01|1118.21|1129.01|1118.21|1129.01|1118.21|1129.01|1118.21|1
1644179680000|2022-02-06 20:34:40|1129.02|1118.22|1129.02|1118.22|1129.02|1118.22|1129.02|1118.22|1
1644179690000|2022-02-06 20:34:50|1129.01|1118.21|1129.01|1118.21|1129.01|1118.21|1129.01|1118.21|1
1644179700000|2022-02-06 20:35:00|1129.06|1118.26|1129.12|1118.32|1129.12|1118.32|1129.06|1118.26|2
1644179710000|2022-02-06 20:35:10|1129.39|1118.59|1131.95|1121.15|1132.31|1121.51|1129.39|1118.59|19
1644179720000|2022-02-06 20:35:20|1132.08|1121.28|1133.17|1122.37|1133.79|1122.99|1131.55|1120.75|14
1644179730000|2022-02-06 20:35:30|1133.6|1122.8|1135.26|1124.46|1136.11|1125.31|1133.6|1122.8|23
1644179740000|2022-02-06 20:35:40|1135.41|1124.61|1135.12|1122.82|1136.06|1125.01|1135.12|1122.82|20
1644179750000|2022-02-06 20:35:50|1135.39|1123.09|1135.69|1123.39|1135.71|1123.41|1135.12|1122.82|6
1644179760000|2022-02-06 20:36:00|1135.85|1123.55|1135.85|1123.55|1135.97|1123.67|1135.82|1123.52|5
1644179770000|2022-02-06 20:36:10|1136.05|1123.75|1136.56|1124.26|1136.56|1124.26|1136.05|1123.75|4
1644179780000|2022-02-06 20:36:20|1136.49|1124.19|1136.03|1123.73|1136.49|1124.19|1136.03|1123.73|5
1644179790000|2022-02-06 20:36:30|1136.05|1123.75|1135.93|1123.63|1136.05|1123.75|1135.93|1123.63|3
1644179800000|2022-02-06 20:36:40|1135.98|1123.68|1136.77|1124.47|1136.77|1124.47|1135.93|1123.63|5
1644179820000|2022-02-06 20:37:00|1136.78|1124.48|1136.86|1124.56|1136.91|1124.61|1136.77|1124.47|6
1644179830000|2022-02-06 20:37:10|1136.9|1124.6|1136.9|1124.6|1136.9|1124.6|1136.9|1124.6|1
1644179840000|2022-02-06 20:37:20|1136.91|1124.61|1136.91|1124.61|1136.91|1124.61|1136.91|1124.61|1
1644179850000|2022-02-06 20:37:30|1136.82|1124.52|1136.66|1124.36|1136.82|1124.52|1136.66|1124.36|2
1644179860000|2022-02-06 20:37:40|1136.67|1124.37|1136.67|1124.37|1136.67|1124.37|1136.67|1124.37|1
1644179880000|2022-02-06 20:38:00|1136.71|1124.41|1136.71|1124.41|1136.71|1124.41|1136.71|1124.41|1
1644179890000|2022-02-06 20:38:10|1136.88|1124.58|1137.15|1124.85|1137.15|1124.85|1136.71|1124.41|7
1644179900000|2022-02-06 20:38:20|1137.11|1124.81|1137.11|1124.81|1137.11|1124.81|1137.11|1124.81|1
1644179910000|2022-02-06 20:38:30|1136.94|1124.64|1136.81|1124.51|1137.11|1124.81|1136.74|1124.44|5
1644179920000|2022-02-06 20:38:40|1136.84|1124.54|1136.84|1124.54|1136.84|1124.54|1136.84|1124.54|1
1644179930000|2022-02-06 20:38:50|1136.89|1124.59|1136.89|1124.59|1136.89|1124.59|1136.89|1124.59|1
1644179950000|2022-02-06 20:39:10|1136.84|1124.54|1136.84|1124.54|1136.84|1124.54|1136.84|1124.54|1
1644179960000|2022-02-06 20:39:20|1136.9|1124.6|1136.9|1124.6|1136.9|1124.6|1136.9|1124.6|1
1644179970000|2022-02-06 20:39:30|1136.95|1124.65|1136.87|1124.57|1136.95|1124.65|1136.87|1124.57|2
1644179980000|2022-02-06 20:39:40|1136.84|1124.54|1137.3|1125|1137.3|1125|1136.84|1124.54|4
1644180000000|2022-02-06 20:40:00|1137.58|1125.28|1137.78|1125.48|1138.04|1125.74|1137.27|1124.97|11
1644180020000|2022-02-06 20:40:20|1137.67|1125.37|1136.85|1124.55|1137.67|1125.37|1136.85|1124.55|8
1644180030000|2022-02-06 20:40:30|1136.74|1124.44|1135.9|1123.6|1136.74|1124.44|1135.9|1123.6|5
1644180060000|2022-02-06 20:41:00|1135.77|1123.47|1135.78|1123.48|1135.78|1123.48|1135.77|1123.47|2
1644180080000|2022-02-06 20:41:20|1135.7|1123.4|1135.88|1123.58|1135.88|1123.58|1135.7|1123.4|2
1644180090000|2022-02-06 20:41:30|1135.7|1123.4|1135.7|1123.4|1135.7|1123.4|1135.7|1123.4|1
1644180100000|2022-02-06 20:41:40|1135.5|1123.2|1135.65|1123.35|1135.65|1123.35|1135.22|1122.92|4
1644180110000|2022-02-06 20:41:50|1135.61|1123.31|1135.22|1122.92|1135.62|1123.32|1135.22|1122.92|4
1644180120000|2022-02-06 20:42:00|1135.14|1122.84|1134.89|1122.59|1135.14|1122.84|1134.89|1122.59|2
1644180130000|2022-02-06 20:42:10|1134.69|1122.39|1134.69|1122.39|1134.69|1122.39|1134.69|1122.39|1
1644180150000|2022-02-06 20:42:30|1134.68|1122.38|1134.61|1122.31|1134.68|1122.38|1134.61|1122.31|4
1644180160000|2022-02-06 20:42:40|1134.62|1122.32|1134.6|1122.3|1134.62|1122.32|1134.6|1122.3|2
1644180180000|2022-02-06 20:43:00|1134.66|1122.36|1134.66|1122.36|1134.66|1122.36|1134.66|1122.36|1
1644180190000|2022-02-06 20:43:10|1134.55|1122.25|1134.41|1122.11|1134.55|1122.25|1134.41|1122.11|2
1644180200000|2022-02-06 20:43:20|1134.36|1122.06|1134.33|1122.03|1134.36|1122.06|1134.33|1122.03|2
1644180210000|2022-02-06 20:43:30|1134.36|1122.06|1134.36|1122.06|1134.36|1122.06|1134.36|1122.06|1
1644180220000|2022-02-06 20:43:40|1134.27|1121.97|1133.6|1121.3|1134.27|1121.97|1133.49|1121.19|10
1644180230000|2022-02-06 20:43:50|1133.15|1120.85|1133.15|1120.85|1133.15|1120.85|1133.15|1120.85|1
1644180240000|2022-02-06 20:44:00|1133.59|1121.29|1132.69|1120.39|1133.62|1121.32|1132.69|1120.39|10
1644180250000|2022-02-06 20:44:10|1132.67|1120.37|1131.68|1119.38|1132.67|1120.37|1131.68|1119.38|6
1644180260000|2022-02-06 20:44:20|1131.47|1119.17|1132.46|1120.16|1132.49|1120.19|1131.44|1119.14|8
1644180270000|2022-02-06 20:44:30|1132.65|1120.35|1132.6|1120.3|1132.65|1120.35|1132.6|1120.3|3
1644180280000|2022-02-06 20:44:40|1132.67|1120.37|1133.87|1121.57|1133.87|1121.57|1132.67|1120.37|9
1644180290000|2022-02-06 20:44:50|1134.2|1121.9|1134.23|1121.93|1134.3|1122|1134.03|1121.73|5
1644180300000|2022-02-06 20:45:00|1134.05|1121.75|1134.98|1122.68|1134.98|1122.68|1134.05|1121.75|7
1644180310000|2022-02-06 20:45:10|1135.1|1122.8|1135.37|1123.07|1135.37|1123.07|1135.1|1122.8|2
1644180320000|2022-02-06 20:45:20|1135.33|1123.03|1135.27|1122.97|1135.33|1123.03|1135.27|1122.97|2
1644180330000|2022-02-06 20:45:30|1135.1|1122.8|1135.26|1122.96|1135.26|1122.96|1135.1|1122.8|3
1644180340000|2022-02-06 20:45:40|1135.49|1123.19|1135.97|1123.67|1135.97|1123.67|1135.49|1123.19|5
1644180350000|2022-02-06 20:45:50|1135.98|1123.68|1136.23|1123.93|1136.23|1123.93|1135.98|1123.68|3
1644180360000|2022-02-06 20:46:00|1136.04|1123.74|1136.25|1123.95|1136.25|1123.95|1135.77|1123.47|6
1644180380000|2022-02-06 20:46:20|1136.22|1123.92|1136.22|1123.92|1136.22|1123.92|1136.22|1123.92|1
1644180390000|2022-02-06 20:46:30|1136.04|1123.74|1135.77|1123.47|1136.04|1123.74|1135.77|1123.47|2
1644180400000|2022-02-06 20:46:40|1135.69|1123.39|1135.45|1123.15|1135.69|1123.39|1135.45|1123.15|3
1644180410000|2022-02-06 20:46:50|1135.43|1123.13|1135.43|1123.13|1135.43|1123.13|1135.43|1123.13|1
1644180420000|2022-02-06 20:47:00|1135.41|1123.11|1135.41|1123.11|1135.41|1123.11|1135.41|1123.11|1
1644180450000|2022-02-06 20:47:30|1135.44|1123.14|1135.78|1123.48|1135.89|1123.59|1135.44|1123.14|6
1644180460000|2022-02-06 20:47:40|1135.9|1123.6|1136.29|1123.99|1136.37|1124.07|1135.88|1123.58|8
1644180470000|2022-02-06 20:47:50|1136.1|1123.8|1134.31|1122.01|1136.1|1123.8|1134.31|1122.01|13
1644180480000|2022-02-06 20:48:00|1134.61|1122.31|1134.61|1122.31|1134.61|1122.31|1134.61|1122.31|1
1644180490000|2022-02-06 20:48:10|1134.59|1122.29|1132.68|1120.38|1134.59|1122.29|1132.68|1120.38|8
1644180500000|2022-02-06 20:48:20|1132.86|1120.56|1132.97|1120.67|1132.97|1120.67|1132.86|1120.56|2
1644180510000|2022-02-06 20:48:30|1132.86|1120.56|1132.68|1120.38|1132.86|1120.56|1132.68|1120.38|2
1644180520000|2022-02-06 20:48:40|1132.67|1120.37|1132.67|1120.37|1132.67|1120.37|1132.67|1120.37|1
1644180530000|2022-02-06 20:48:50|1132.52|1120.22|1131.7|1119.4|1132.52|1120.22|1131.7|1119.4|4
1644180540000|2022-02-06 20:49:00|1131.68|1119.38|1128.7|1116.4|1131.68|1119.38|1128.57|1116.27|14
1644180550000|2022-02-06 20:49:10|1128.67|1116.37|1126.97|1114.67|1128.67|1116.37|1126.66|1114.36|13
1644180560000|2022-02-06 20:49:20|1126.89|1114.59|1126.06|1113.76|1126.89|1114.59|1126.06|1113.76|7
1644180570000|2022-02-06 20:49:30|1126|1113.7|1127.57|1115.27|1127.57|1115.27|1126|1113.7|16
1644180580000|2022-02-06 20:49:40|1128.39|1116.09|1128.54|1116.24|1129.03|1116.73|1128.39|1116.09|10
1644180590000|2022-02-06 20:49:50|1128.5|1116.2|1128.5|1116.2|1128.5|1116.2|1128.5|1116.2|1
1644180600000|2022-02-06 20:50:00|1128.46|1116.16|1128.06|1115.76|1128.46|1116.16|1128.06|1115.76|4
1644180610000|2022-02-06 20:50:10|1127.99|1115.69|1127.12|1114.82|1127.99|1115.69|1127.12|1114.82|7
1644180630000|2022-02-06 20:50:30|1126.97|1114.67|1126.97|1114.67|1126.97|1114.67|1126.97|1114.67|1
1644180640000|2022-02-06 20:50:40|1127.04|1114.74|1127.7|1115.4|1127.7|1115.4|1127.04|1114.74|9
1644180650000|2022-02-06 20:50:50|1127.75|1115.45|1127.61|1115.31|1127.75|1115.45|1127.61|1115.31|3
1644180660000|2022-02-06 20:51:00|1127.64|1115.34|1127.64|1115.34|1127.64|1115.34|1127.64|1115.34|1
1644180670000|2022-02-06 20:51:10|1127.73|1115.43|1127.78|1115.48|1127.8|1115.5|1127.73|1115.43|3
1644180690000|2022-02-06 20:51:30|1127.94|1115.64|1128.06|1115.76|1128.06|1115.76|1127.94|1115.64|5
1644180700000|2022-02-06 20:51:40|1128.16|1115.86|1128.16|1115.86|1128.16|1115.86|1128.16|1115.86|1
1644180710000|2022-02-06 20:51:50|1128.18|1115.88|1128.32|1116.02|1128.32|1116.02|1128.18|1115.88|3
1644180720000|2022-02-06 20:52:00|1128.36|1116.06|1127.92|1115.62|1128.36|1116.06|1127.85|1115.55|4
1644180730000|2022-02-06 20:52:10|1127.85|1115.55|1126.88|1114.58|1127.85|1115.55|1126.88|1114.58|7
1644180740000|2022-02-06 20:52:20|1126.76|1114.46|1126.58|1114.28|1126.76|1114.46|1126.58|1114.28|4
1644180750000|2022-02-06 20:52:30|1126.53|1114.23|1126.37|1114.07|1126.53|1114.23|1126.37|1114.07|3
1644180760000|2022-02-06 20:52:40|1126.19|1113.89|1125.92|1113.62|1126.19|1113.89|1125.92|1113.62|3
1644180770000|2022-02-06 20:52:50|1125.7|1113.4|1125.7|1113.4|1125.7|1113.4|1125.7|1113.4|1
1644180780000|2022-02-06 20:53:00|1125.62|1113.32|1124.67|1112.37|1125.62|1113.32|1124.62|1112.32|6
1644180790000|2022-02-06 20:53:10|1124.59|1112.29|1124.59|1112.29|1124.59|1112.29|1124.59|1112.29|1
1644180800000|2022-02-06 20:53:20|1124.6|1112.3|1124.07|1111.77|1124.6|1112.3|1124.07|1111.77|5
1644180810000|2022-02-06 20:53:30|1123.78|1111.48|1123.78|1111.48|1123.78|1111.48|1123.78|1111.48|1
1644180820000|2022-02-06 20:53:40|1123.77|1111.47|1123.58|1111.28|1123.77|1111.47|1123.58|1111.28|4
1644180830000|2022-02-06 20:53:50|1123.52|1111.22|1123.01|1110.71|1123.56|1111.26|1122.95|1110.65|10
1644180840000|2022-02-06 20:54:00|1123.12|1110.82|1123.38|1111.08|1123.62|1111.32|1122.98|1110.68|8
1644180850000|2022-02-06 20:54:10|1123.43|1111.13|1123.43|1111.13|1123.59|1111.29|1123.43|1111.13|3
1644180860000|2022-02-06 20:54:20|1123.59|1111.29|1123.38|1111.08|1123.59|1111.29|1123.38|1111.08|3
1644180880000|2022-02-06 20:54:40|1123.48|1111.18|1123.68|1111.38|1123.68|1111.38|1123.48|1111.18|2
1644180890000|2022-02-06 20:54:50|1123.72|1111.42|1123.67|1111.37|1123.72|1111.42|1123.67|1111.37|2
1644180900000|2022-02-06 20:55:00|1123.72|1111.42|1124.46|1112.16|1124.46|1112.16|1123.72|1111.42|8
1644180910000|2022-02-06 20:55:10|1124.55|1112.25|1125.64|1113.34|1125.64|1113.34|1124.24|1111.94|14
1644180920000|2022-02-06 20:55:20|1125.65|1113.35|1129.33|1117.03|1129.33|1117.03|1125.65|1113.35|15
1644180930000|2022-02-06 20:55:30|1129.79|1117.49|1128.86|1116.56|1129.79|1117.49|1128.86|1116.56|11
1644180940000|2022-02-06 20:55:40|1128.56|1116.26|1127.87|1115.57|1128.56|1116.26|1127.38|1115.08|14
1644180950000|2022-02-06 20:55:50|1128.26|1115.96|1128.25|1115.95|1128.26|1115.96|1128.25|1115.95|2
1644180960000|2022-02-06 20:56:00|1128.24|1115.94|1128.11|1115.81|1128.24|1115.94|1128.11|1115.81|2
1644180970000|2022-02-06 20:56:10|1128.24|1115.94|1127.91|1115.61|1128.24|1115.94|1127.88|1115.58|7
1644180980000|2022-02-06 20:56:20|1127.69|1115.39|1128.18|1115.88|1128.18|1115.88|1127.69|1115.39|9
1644180990000|2022-02-06 20:56:30|1128.37|1116.07|1128.49|1116.19|1128.49|1116.19|1128.37|1116.07|2
1644181000000|2022-02-06 20:56:40|1128.5|1116.2|1128.5|1116.2|1128.5|1116.2|1128.5|1116.2|1
1644181010000|2022-02-06 20:56:50|1128.54|1116.24|1128.31|1116.01|1128.54|1116.24|1128.31|1116.01|3
1644181020000|2022-02-06 20:57:00|1127.98|1115.68|1127.98|1115.68|1127.98|1115.68|1127.98|1115.68|1
1644181030000|2022-02-06 20:57:10|1127.99|1115.69|1128.44|1116.14|1128.44|1116.14|1127.99|1115.69|3
1644181040000|2022-02-06 20:57:20|1128.4|1116.1|1129.1|1116.8|1129.1|1116.8|1128.4|1116.1|7
1644181050000|2022-02-06 20:57:30|1129.11|1116.81|1129.72|1117.42|1129.72|1117.42|1129.11|1116.81|8
1644181060000|2022-02-06 20:57:40|1129.66|1117.36|1129.64|1117.34|1129.66|1117.36|1129.64|1117.34|2
1644181070000|2022-02-06 20:57:50|1129.49|1117.19|1128.9|1116.6|1129.49|1117.19|1128.9|1116.6|5
1644181080000|2022-02-06 20:58:00|1128.93|1116.63|1129.36|1117.06|1129.36|1117.06|1128.93|1116.63|3
1644181090000|2022-02-06 20:58:10|1129.29|1116.99|1129.29|1116.99|1129.29|1116.99|1129.29|1116.99|1
1644181100000|2022-02-06 20:58:20|1129.28|1116.98|1129.32|1117.02|1129.32|1117.02|1129.28|1116.98|3
1644181110000|2022-02-06 20:58:30|1129.33|1117.03|1129.7|1117.4|1129.7|1117.4|1129.33|1117.03|6
1644181130000|2022-02-06 20:58:50|1129.88|1117.58|1130.07|1117.77|1130.07|1117.77|1129.88|1117.58|3
1644181140000|2022-02-06 20:59:00|1130.15|1117.85|1130.61|1118.31|1130.61|1118.31|1130.15|1117.85|6
1644181150000|2022-02-06 20:59:10|1130.54|1118.24|1130.54|1118.24|1130.54|1118.24|1130.54|1118.24|1
1644181160000|2022-02-06 20:59:20|1130.31|1118.01|1129.97|1117.67|1130.31|1118.01|1129.97|1117.67|3
1644181170000|2022-02-06 20:59:30|1129.94|1117.64|1129.66|1117.36|1129.94|1117.64|1129.66|1117.36|4
1644181180000|2022-02-06 20:59:40|1129.6|1117.3|1129.48|1117.18|1129.6|1117.3|1129.48|1117.18|2
1644181200000|2022-02-06 21:00:00|1129.65|1117.35|1130.19|1117.89|1130.19|1117.89|1129.65|1117.35|3
1644181210000|2022-02-06 21:00:10|1130.27|1117.97|1130.51|1118.21|1130.51|1118.21|1130.27|1117.97|5
1644181220000|2022-02-06 21:00:20|1130.69|1118.39|1131.17|1118.87|1131.17|1118.87|1130.69|1118.39|5
1644181230000|2022-02-06 21:00:30|1131.18|1118.88|1131.29|1118.99|1131.29|1118.99|1131.18|1118.88|2
1644181240000|2022-02-06 21:00:40|1131.41|1119.11|1131.42|1119.12|1131.42|1119.12|1131.4|1119.1|3
1644181250000|2022-02-06 21:00:50|1131.53|1119.23|1131.64|1119.34|1131.99|1119.69|1131.49|1119.19|8
1644181260000|2022-02-06 21:01:00|1131.5|1119.2|1131.12|1118.82|1131.5|1119.2|1131.12|1118.82|3
1644181280000|2022-02-06 21:01:20|1131.1|1118.8|1130.91|1118.61|1131.1|1118.8|1130.9|1118.6|5
1644181290000|2022-02-06 21:01:30|1130.69|1118.39|1131.01|1118.71|1131.01|1118.71|1130.69|1118.39|3
1644181310000|2022-02-06 21:01:50|1130.91|1118.61|1130.91|1118.61|1130.91|1118.61|1130.91|1118.61|1
1644181320000|2022-02-06 21:02:00|1130.69|1118.39|1130.83|1118.53|1130.91|1118.61|1130.68|1118.38|5
1644181330000|2022-02-06 21:02:10|1130.86|1118.56|1131.27|1118.97|1131.27|1118.97|1130.86|1118.56|2
1644181340000|2022-02-06 21:02:20|1131.37|1119.07|1131.56|1119.26|1131.56|1119.26|1131.37|1119.07|3
1644181360000|2022-02-06 21:02:40|1131.66|1119.36|1131.75|1119.45|1131.75|1119.45|1131.56|1119.26|4
1644181380000|2022-02-06 21:03:00|1131.88|1119.58|1131.92|1119.62|1131.92|1119.62|1131.88|1119.58|2
1644181390000|2022-02-06 21:03:10|1132.05|1119.75|1132.4|1120.1|1132.4|1120.1|1132.01|1119.71|6
1644181400000|2022-02-06 21:03:20|1132.5|1120.2|1132.5|1120.2|1132.5|1120.2|1132.5|1120.2|1
1644181410000|2022-02-06 21:03:30|1132.56|1120.26|1132.65|1120.35|1132.65|1120.35|1132.56|1120.26|3
1644181420000|2022-02-06 21:03:40|1132.57|1120.27|1132.57|1120.27|1132.57|1120.27|1132.57|1120.27|1
1644181430000|2022-02-06 21:03:50|1132.53|1120.23|1132.44|1120.14|1132.53|1120.23|1132.44|1120.14|2
1644181440000|2022-02-06 21:04:00|1132.41|1120.11|1131.47|1119.17|1132.41|1120.11|1131.19|1118.89|8
1644181450000|2022-02-06 21:04:10|1131.14|1118.84|1131.5|1119.2|1131.5|1119.2|1131.03|1118.73|5
1644181460000|2022-02-06 21:04:20|1131.53|1119.23|1131.65|1119.35|1131.75|1119.45|1131.53|1119.23|7
1644181470000|2022-02-06 21:04:30|1131.54|1119.24|1130.91|1118.61|1131.54|1119.24|1130.91|1118.61|4
1644181480000|2022-02-06 21:04:40|1131.14|1118.84|1130.81|1118.51|1131.14|1118.84|1130.81|1118.51|3
1644181490000|2022-02-06 21:04:50|1131|1118.7|1130.87|1118.57|1131|1118.7|1130.76|1118.46|3
1644181500000|2022-02-06 21:05:00|1131.18|1118.88|1130.99|1118.69|1131.18|1118.88|1130.8|1118.5|4
1644181520000|2022-02-06 21:05:20|1131.18|1118.88|1131.18|1118.88|1131.18|1118.88|1131.18|1118.88|1
1644181530000|2022-02-06 21:05:30|1130.99|1118.69|1130.8|1118.5|1130.99|1118.69|1130.8|1118.5|2
1644181540000|2022-02-06 21:05:40|1130.66|1118.36|1130.64|1118.34|1130.66|1118.36|1130.64|1118.34|2
1644181550000|2022-02-06 21:05:50|1130.32|1118.02|1129.73|1117.43|1130.32|1118.02|1129.73|1117.43|4
1644181560000|2022-02-06 21:06:00|1129.59|1117.29|1129.29|1116.99|1129.59|1117.29|1129.29|1116.99|4
1644181570000|2022-02-06 21:06:10|1129.16|1116.86|1128.79|1116.49|1129.16|1116.86|1128.79|1116.49|5
1644181580000|2022-02-06 21:06:20|1128.78|1116.48|1128.55|1116.25|1128.78|1116.48|1128.55|1116.25|2
1644181590000|2022-02-06 21:06:30|1128.45|1116.15|1128.45|1116.15|1128.45|1116.15|1128.45|1116.15|1
1644181610000|2022-02-06 21:06:50|1128.4|1116.1|1128.4|1116.1|1128.4|1116.1|1128.4|1116.1|1
1644181620000|2022-02-06 21:07:00|1128.38|1116.08|1128.27|1115.97|1128.53|1116.23|1128.27|1115.97|6
1644181630000|2022-02-06 21:07:10|1128.19|1115.89|1126.81|1114.51|1128.19|1115.89|1126.81|1114.51|9
1644181640000|2022-02-06 21:07:20|1126.65|1114.35|1126.65|1114.35|1126.65|1114.35|1126.65|1114.35|1
1644181650000|2022-02-06 21:07:30|1126.73|1114.43|1126.65|1114.35|1126.73|1114.43|1126.65|1114.35|2
1644181660000|2022-02-06 21:07:40|1126.63|1114.33|1126.71|1114.41|1126.71|1114.41|1126.63|1114.33|2
1644181670000|2022-02-06 21:07:50|1126.63|1114.33|1127.81|1115.51|1127.81|1115.51|1126.63|1114.33|13
1644181680000|2022-02-06 21:08:00|1127.83|1115.53|1128.22|1115.92|1128.22|1115.92|1127.64|1115.34|9
1644181690000|2022-02-06 21:08:10|1128.23|1115.93|1128.44|1116.14|1128.44|1116.14|1128.23|1115.93|2
1644181700000|2022-02-06 21:08:20|1128.28|1115.98|1128.29|1115.99|1128.29|1115.99|1128.27|1115.97|4
1644181710000|2022-02-06 21:08:30|1128.59|1116.29|1128.85|1116.55|1128.85|1116.55|1128.59|1116.29|5
1644181720000|2022-02-06 21:08:40|1128.87|1116.57|1128.87|1116.57|1128.87|1116.57|1128.87|1116.57|1
1644181730000|2022-02-06 21:08:50|1128.86|1116.56|1128.86|1116.56|1128.86|1116.56|1128.86|1116.56|1
1644181740000|2022-02-06 21:09:00|1129.05|1116.75|1128.72|1116.42|1129.05|1116.75|1128.72|1116.42|3
1644181770000|2022-02-06 21:09:30|1128.9|1116.6|1128.95|1116.65|1128.95|1116.65|1128.72|1116.42|6
1644181800000|2022-02-06 21:10:00|1129.17|1116.87|1129.13|1116.83|1129.24|1116.94|1129.13|1116.83|3
1644181830000|2022-02-06 21:10:30|1129.2|1116.9|1129.68|1117.38|1129.68|1117.38|1129.2|1116.9|3
1644181850000|2022-02-06 21:10:50|1129.94|1117.64|1130.6|1118.3|1130.63|1118.33|1129.94|1117.64|5
1644181860000|2022-02-06 21:11:00|1130.59|1118.29|1130.85|1118.55|1130.85|1118.55|1130.59|1118.29|5
1644181880000|2022-02-06 21:11:20|1130.78|1118.48|1130.85|1118.55|1130.85|1118.55|1130.78|1118.48|2
1644181920000|2022-02-06 21:12:00|1131.18|1118.88|1130.99|1118.69|1131.18|1118.88|1130.74|1118.44|7
1644181930000|2022-02-06 21:12:10|1130.98|1118.68|1130.99|1118.69|1131.13|1118.83|1130.74|1118.44|7
1644181940000|2022-02-06 21:12:20|1131.15|1118.85|1130.98|1118.68|1131.15|1118.85|1130.98|1118.68|3
1644181950000|2022-02-06 21:12:30|1131.13|1118.83|1130.98|1118.68|1131.13|1118.83|1130.98|1118.68|2
1644181960000|2022-02-06 21:12:40|1130.74|1118.44|1130.65|1118.35|1130.74|1118.44|1130.63|1118.33|4
1644181980000|2022-02-06 21:13:00|1130.56|1118.26|1130.56|1118.26|1130.56|1118.26|1130.56|1118.26|1
1644182000000|2022-02-06 21:13:20|1130.55|1118.25|1129.96|1117.66|1130.55|1118.25|1129.96|1117.66|6
1644182010000|2022-02-06 21:13:30|1129.73|1117.43|1129.63|1117.33|1129.73|1117.43|1129.57|1117.27|6
1644182020000|2022-02-06 21:13:40|1129.73|1117.43|1129.65|1117.35|1129.79|1117.49|1129.65|1117.35|5
1644182030000|2022-02-06 21:13:50|1129.57|1117.27|1129.57|1117.27|1129.57|1117.27|1129.57|1117.27|1
1644182040000|2022-02-06 21:14:00|1129.36|1117.06|1128.82|1116.52|1129.36|1117.06|1128.82|1116.52|4
1644182050000|2022-02-06 21:14:10|1128.81|1116.51|1128.55|1116.25|1128.81|1116.51|1128.55|1116.25|4
1644182070000|2022-02-06 21:14:30|1128.5|1116.2|1128.5|1116.2|1128.5|1116.2|1128.5|1116.2|1
1644182100000|2022-02-06 21:15:00|1128.38|1116.08|1127.73|1115.43|1128.45|1116.15|1127.73|1115.43|8
1644182110000|2022-02-06 21:15:10|1127.83|1115.53|1128.48|1116.18|1128.48|1116.18|1127.83|1115.53|6
1644182120000|2022-02-06 21:15:20|1128.56|1116.26|1128.57|1116.27|1128.57|1116.27|1128.56|1116.26|2
1644182140000|2022-02-06 21:15:40|1128.53|1116.23|1128.53|1116.23|1128.53|1116.23|1128.53|1116.23|1
1644182160000|2022-02-06 21:16:00|1128.55|1116.25|1128.79|1116.49|1128.79|1116.49|1128.55|1116.25|4
1644182170000|2022-02-06 21:16:10|1128.8|1116.5|1129.43|1117.13|1129.43|1117.13|1128.8|1116.5|4
1644182190000|2022-02-06 21:16:30|1129.57|1117.27|1129.57|1117.27|1129.57|1117.27|1129.57|1117.27|1
1644182200000|2022-02-06 21:16:40|1129.54|1117.24|1129.66|1117.36|1129.66|1117.36|1129.54|1117.24|2
1644182210000|2022-02-06 21:16:50|1129.78|1117.48|1129.94|1117.64|1129.94|1117.64|1129.78|1117.48|2
1644182230000|2022-02-06 21:17:10|1130.01|1117.71|1130.01|1117.71|1130.01|1117.71|1130.01|1117.71|1
1644182250000|2022-02-06 21:17:30|1129.82|1117.52|1130.01|1117.71|1130.01|1117.71|1129.82|1117.52|2
1644182260000|2022-02-06 21:17:40|1130.25|1117.95|1130.26|1117.96|1130.26|1117.96|1130.25|1117.95|2
1644182270000|2022-02-06 21:17:50|1130.25|1117.95|1130.04|1117.74|1130.25|1117.95|1130.04|1117.74|3
1644182280000|2022-02-06 21:18:00|1129.97|1117.67|1129.97|1117.67|1129.97|1117.67|1129.97|1117.67|1
1644182290000|2022-02-06 21:18:10|1130.18|1117.88|1130.18|1117.88|1130.18|1117.88|1130.18|1117.88|1
1644182300000|2022-02-06 21:18:20|1130.19|1117.89|1130.6|1118.3|1130.6|1118.3|1130.19|1117.89|5
1644182310000|2022-02-06 21:18:30|1130.83|1118.53|1131.77|1119.47|1131.77|1119.47|1130.83|1118.53|9
1644182330000|2022-02-06 21:18:50|1131.69|1119.39|1131.98|1119.68|1131.98|1119.68|1131.69|1119.39|2
1644182340000|2022-02-06 21:19:00|1132.06|1119.76|1132.24|1119.94|1132.24|1119.94|1132.06|1119.76|3
1644182350000|2022-02-06 21:19:10|1132.06|1119.76|1131.78|1119.48|1132.06|1119.76|1131.78|1119.48|2
1644182360000|2022-02-06 21:19:20|1131.96|1119.66|1131.93|1119.63|1131.96|1119.66|1131.75|1119.45|3
1644182370000|2022-02-06 21:19:30|1132.09|1119.79|1132.76|1120.46|1132.76|1120.46|1132.09|1119.79|7
1644182380000|2022-02-06 21:19:40|1132.85|1120.55|1133.22|1120.92|1133.22|1120.92|1132.85|1120.55|3
1644182390000|2022-02-06 21:19:50|1132.97|1120.67|1132.95|1120.65|1132.97|1120.67|1132.95|1120.65|2
1644182400000|2022-02-06 21:20:00|1133|1120.7|1133|1120.7|1133|1120.7|1133|1120.7|1
1644182410000|2022-02-06 21:20:10|1132.8|1120.5|1132.57|1120.27|1132.8|1120.5|1132.57|1120.27|5
1644182420000|2022-02-06 21:20:20|1132.63|1120.33|1132.63|1120.33|1132.63|1120.33|1132.63|1120.33|1
1644182430000|2022-02-06 21:20:30|1132.57|1120.27|1132.57|1120.27|1132.57|1120.27|1132.57|1120.27|1
1644182440000|2022-02-06 21:20:40|1132.63|1120.33|1132.68|1120.38|1132.68|1120.38|1132.63|1120.33|2
1644182450000|2022-02-06 21:20:50|1132.59|1120.29|1133.05|1120.75|1133.05|1120.75|1132.59|1120.29|5
1644182460000|2022-02-06 21:21:00|1133.19|1120.89|1133.79|1121.49|1133.79|1121.49|1133.19|1120.89|5
1644182470000|2022-02-06 21:21:10|1133.77|1121.47|1133.62|1121.32|1133.77|1121.47|1133.61|1121.31|5
1644182490000|2022-02-06 21:21:30|1133.5|1121.2|1133.5|1121.2|1133.5|1121.2|1133.5|1121.2|1
1644182510000|2022-02-06 21:21:50|1133.63|1121.33|1133.88|1121.58|1133.88|1121.58|1133.63|1121.33|6
1644182520000|2022-02-06 21:22:00|1133.87|1121.57|1134.21|1121.91|1134.21|1121.91|1133.87|1121.57|3
1644182530000|2022-02-06 21:22:10|1134.11|1121.81|1133.77|1121.47|1134.11|1121.81|1133.77|1121.47|3
1644182550000|2022-02-06 21:22:30|1133.75|1121.45|1133.75|1121.45|1133.75|1121.45|1133.75|1121.45|1
1644182580000|2022-02-06 21:23:00|1133.67|1121.37|1133.67|1121.37|1133.67|1121.37|1133.67|1121.37|1
1644182630000|2022-02-06 21:23:50|1133.54|1121.24|1132.89|1120.59|1133.54|1121.24|1132.89|1120.59|4
1644182640000|2022-02-06 21:24:00|1132.77|1120.47|1132.77|1120.47|1132.77|1120.47|1132.77|1120.47|1
1644182660000|2022-02-06 21:24:20|1133.07|1120.77|1132.89|1120.59|1133.12|1120.82|1132.89|1120.59|3
1644182670000|2022-02-06 21:24:30|1133.12|1120.82|1133.41|1121.11|1133.41|1121.11|1133.12|1120.82|3
1644182680000|2022-02-06 21:24:40|1133.32|1121.02|1132.71|1120.41|1133.32|1121.02|1132.71|1120.41|4
1644182690000|2022-02-06 21:24:50|1132.93|1120.63|1133.13|1120.83|1133.13|1120.83|1132.93|1120.63|2
1644182700000|2022-02-06 21:25:00|1133.32|1121.02|1133.32|1121.02|1133.32|1121.02|1133.32|1121.02|1
1644182720000|2022-02-06 21:25:20|1133.4|1121.1|1133.52|1121.22|1133.52|1121.22|1133.4|1121.1|2
1644182730000|2022-02-06 21:25:30|1133.46|1121.16|1133.46|1121.16|1133.46|1121.16|1133.46|1121.16|1
1644182750000|2022-02-06 21:25:50|1133.42|1121.12|1133.23|1120.93|1133.42|1121.12|1133.23|1120.93|2
1644182760000|2022-02-06 21:26:00|1133.06|1120.76|1133.29|1120.99|1133.29|1120.99|1133.06|1120.76|2
1644182780000|2022-02-06 21:26:20|1133.33|1121.03|1133.63|1121.33|1133.63|1121.33|1133.33|1121.03|2
1644182800000|2022-02-06 21:26:40|1133.43|1121.13|1133.61|1121.31|1133.61|1121.31|1133.43|1121.13|2
1644182810000|2022-02-06 21:26:50|1133.59|1121.29|1133.54|1121.24|1133.59|1121.29|1133.13|1120.83|4
1644182820000|2022-02-06 21:27:00|1133.37|1121.07|1133.23|1120.93|1133.37|1121.07|1133.23|1120.93|2
1644182830000|2022-02-06 21:27:10|1133.39|1121.09|1136.2|1123.9|1136.2|1123.9|1133.39|1121.09|21
1644182840000|2022-02-06 21:27:20|1136.48|1124.18|1136.52|1124.22|1136.52|1124.22|1136.48|1124.18|4
1644182850000|2022-02-06 21:27:30|1136.53|1124.23|1136.71|1124.41|1136.71|1124.41|1136.53|1124.23|4
1644182860000|2022-02-06 21:27:40|1136.74|1124.44|1136.62|1124.32|1136.77|1124.47|1136.62|1124.32|4
1644182870000|2022-02-06 21:27:50|1136.64|1124.34|1136.64|1124.34|1136.64|1124.34|1136.64|1124.34|1
1644182880000|2022-02-06 21:28:00|1136.73|1124.43|1137.01|1124.71|1137.01|1124.71|1136.73|1124.43|3
1644182890000|2022-02-06 21:28:10|1137.1|1124.8|1137.1|1124.8|1137.1|1124.8|1137.1|1124.8|1
1644182900000|2022-02-06 21:28:20|1137.06|1124.76|1137.06|1124.76|1137.06|1124.76|1137.06|1124.76|1
1644182910000|2022-02-06 21:28:30|1136.74|1124.44|1136.69|1124.39|1136.74|1124.44|1136.69|1124.39|2
1644182920000|2022-02-06 21:28:40|1136.8|1124.5|1136.94|1124.64|1137.03|1124.73|1136.8|1124.5|5
1644182930000|2022-02-06 21:28:50|1137.04|1124.74|1136.97|1124.67|1137.16|1124.86|1136.97|1124.67|3
1644182940000|2022-02-06 21:29:00|1136.77|1124.47|1136.77|1124.47|1136.97|1124.67|1136.77|1124.47|7
1644182950000|2022-02-06 21:29:10|1136.6|1124.3|1136.89|1124.59|1136.89|1124.59|1136.6|1124.3|3
1644182970000|2022-02-06 21:29:30|1137.03|1124.73|1137.16|1124.86|1137.16|1124.86|1137.03|1124.73|2
1644182980000|2022-02-06 21:29:40|1137.19|1124.89|1137.57|1125.27|1137.8|1125.5|1137.19|1124.89|8
1644182990000|2022-02-06 21:29:50|1137.44|1125.14|1137.44|1125.14|1137.44|1125.14|1137.44|1125.14|1
1644183000000|2022-02-06 21:30:00|1137.25|1124.95|1136.79|1124.49|1137.25|1124.95|1136.78|1124.48|8
1644183010000|2022-02-06 21:30:10|1136.63|1124.33|1136.63|1124.33|1136.63|1124.33|1136.63|1124.33|1
1644183020000|2022-02-06 21:30:20|1136.49|1124.19|1136.25|1123.95|1136.49|1124.19|1136.25|1123.95|3
1644183030000|2022-02-06 21:30:30|1136.24|1123.94|1136.24|1123.94|1136.24|1123.94|1136.24|1123.94|1
1644183040000|2022-02-06 21:30:40|1136.22|1123.92|1136.15|1123.85|1136.24|1123.94|1136.15|1123.85|3
1644183060000|2022-02-06 21:31:00|1136.14|1123.84|1136.14|1123.84|1136.14|1123.84|1136.14|1123.84|1
1644183070000|2022-02-06 21:31:10|1136.1|1123.8|1136.1|1123.8|1136.1|1123.8|1136.1|1123.8|1
1644183080000|2022-02-06 21:31:20|1136.24|1123.94|1135.74|1123.44|1136.24|1123.94|1135.74|1123.44|4
1644183090000|2022-02-06 21:31:30|1135.98|1123.68|1135.98|1123.68|1135.98|1123.68|1135.98|1123.68|1
1644183100000|2022-02-06 21:31:40|1135.74|1123.44|1135.74|1123.44|1135.98|1123.68|1135.74|1123.44|3
1644183120000|2022-02-06 21:32:00|1135.98|1123.68|1135.8|1123.5|1136.19|1123.89|1135.8|1123.5|5
1644183130000|2022-02-06 21:32:10|1135.81|1123.51|1136.58|1124.28|1136.58|1124.28|1135.81|1123.51|6
1644183140000|2022-02-06 21:32:20|1136.3|1124|1135.98|1123.68|1136.3|1124|1135.98|1123.68|2
1644183150000|2022-02-06 21:32:30|1135.9|1123.6|1136.32|1124.02|1136.32|1124.02|1135.9|1123.6|3
1644183170000|2022-02-06 21:32:50|1136.19|1123.89|1136.19|1123.89|1136.19|1123.89|1136.19|1123.89|1
1644183180000|2022-02-06 21:33:00|1135.97|1123.67|1135.79|1123.49|1136|1123.7|1135.79|1123.49|5
1644183220000|2022-02-06 21:33:40|1135.72|1123.42|1135.72|1123.42|1135.72|1123.42|1135.72|1123.42|1
1644183230000|2022-02-06 21:33:50|1135.85|1123.55|1135.85|1123.55|1135.85|1123.55|1135.85|1123.55|1
1644183240000|2022-02-06 21:34:00|1136.01|1123.71|1136.1|1123.8|1136.24|1123.94|1136.01|1123.71|3
1644183250000|2022-02-06 21:34:10|1136.04|1123.74|1136.5|1124.2|1136.61|1124.31|1136.04|1123.74|5
1644183260000|2022-02-06 21:34:20|1136.61|1124.31|1136.72|1124.42|1136.72|1124.42|1136.61|1124.31|2
1644183270000|2022-02-06 21:34:30|1136.71|1124.41|1136.8|1124.5|1136.8|1124.5|1136.71|1124.41|5
1644183310000|2022-02-06 21:35:10|1136.73|1124.43|1136.76|1124.46|1136.77|1124.47|1136.73|1124.43|3
1644183320000|2022-02-06 21:35:20|1136.73|1124.43|1136.73|1124.43|1136.73|1124.43|1136.73|1124.43|1
1644183330000|2022-02-06 21:35:30|1136.82|1124.52|1137.16|1124.86|1137.16|1124.86|1136.81|1124.51|5
1644183340000|2022-02-06 21:35:40|1137.26|1124.96|1137|1124.7|1137.26|1124.96|1137|1124.7|2
1644183350000|2022-02-06 21:35:50|1137.26|1124.96|1137.26|1124.96|1137.26|1124.96|1137.26|1124.96|1
1644183360000|2022-02-06 21:36:00|1137.3|1125|1137.76|1125.46|1137.76|1125.46|1137.3|1125|4
1644183370000|2022-02-06 21:36:10|1137.62|1125.32|1136.79|1124.49|1137.62|1125.32|1136.78|1124.48|8
1644183380000|2022-02-06 21:36:20|1136.85|1124.55|1136.79|1124.49|1136.96|1124.66|1136.79|1124.49|6
1644183390000|2022-02-06 21:36:30|1136.59|1124.29|1136.59|1124.29|1136.59|1124.29|1136.59|1124.29|1
1644183400000|2022-02-06 21:36:40|1135.85|1123.55|1135.97|1123.67|1135.97|1123.67|1135.85|1123.55|4
1644183410000|2022-02-06 21:36:50|1135.85|1123.55|1135.73|1123.43|1135.85|1123.55|1135.73|1123.43|2
1644183420000|2022-02-06 21:37:00|1135.68|1123.38|1135.68|1123.38|1135.68|1123.38|1135.68|1123.38|1
1644183430000|2022-02-06 21:37:10|1135.69|1123.39|1136.02|1123.72|1136.02|1123.72|1135.69|1123.39|3
1644183440000|2022-02-06 21:37:20|1136|1123.7|1136.53|1124.23|1136.53|1124.23|1136|1123.7|6
1644183450000|2022-02-06 21:37:30|1136.44|1124.14|1135.93|1123.63|1136.44|1124.14|1135.93|1123.63|3
1644183460000|2022-02-06 21:37:40|1136.06|1123.76|1135.96|1123.66|1136.06|1123.76|1135.72|1123.42|5
1644183470000|2022-02-06 21:37:50|1136.35|1124.05|1136.65|1124.35|1136.65|1124.35|1136.35|1124.05|4
1644183480000|2022-02-06 21:38:00|1136.55|1124.25|1136.25|1123.95|1136.55|1124.25|1136.25|1123.95|7
1644183500000|2022-02-06 21:38:20|1136.01|1123.71|1136.01|1123.71|1136.01|1123.71|1136.01|1123.71|1
1644183510000|2022-02-06 21:38:30|1135.88|1123.58|1136.01|1123.71|1136.01|1123.71|1135.88|1123.58|2
1644183520000|2022-02-06 21:38:40|1136.13|1123.83|1136.13|1123.83|1136.13|1123.83|1136.13|1123.83|1
1644183530000|2022-02-06 21:38:50|1135.93|1123.63|1135.65|1123.35|1135.93|1123.63|1135.65|1123.35|5
1644183540000|2022-02-06 21:39:00|1135.56|1123.26|1135.56|1123.26|1135.56|1123.26|1135.56|1123.26|1
1644183550000|2022-02-06 21:39:10|1135.66|1123.36|1135.66|1123.36|1135.66|1123.36|1135.66|1123.36|1
1644183560000|2022-02-06 21:39:20|1135.75|1123.45|1135.82|1123.52|1135.82|1123.52|1135.75|1123.45|3
1644183570000|2022-02-06 21:39:30|1135.75|1123.45|1135.68|1123.38|1135.82|1123.52|1135.66|1123.36|5
1644183590000|2022-02-06 21:39:50|1135.67|1123.37|1135.65|1123.35|1135.67|1123.37|1135.65|1123.35|2
1644183610000|2022-02-06 21:40:10|1135.44|1123.14|1134.67|1122.37|1135.44|1123.14|1134.67|1122.37|5
1644183620000|2022-02-06 21:40:20|1134.82|1122.52|1134.67|1122.37|1134.82|1122.52|1134.67|1122.37|2
1644183630000|2022-02-06 21:40:30|1134.82|1122.52|1134.92|1122.62|1134.92|1122.62|1134.82|1122.52|2
1644183640000|2022-02-06 21:40:40|1135.27|1122.97|1134.77|1122.47|1135.27|1122.97|1134.77|1122.47|3
1644183660000|2022-02-06 21:41:00|1134.75|1122.45|1134.75|1122.45|1134.75|1122.45|1134.75|1122.45|1
1644183670000|2022-02-06 21:41:10|1134.73|1122.43|1134.67|1122.37|1134.73|1122.43|1134.67|1122.37|2
1644183680000|2022-02-06 21:41:20|1134.55|1122.25|1134.53|1122.23|1134.55|1122.25|1134.53|1122.23|3
1644183700000|2022-02-06 21:41:40|1134.63|1122.33|1134.78|1122.48|1134.78|1122.48|1134.6|1122.3|3
1644183710000|2022-02-06 21:41:50|1134.71|1122.41|1134.79|1122.49|1134.79|1122.49|1134.61|1122.31|3
1644183720000|2022-02-06 21:42:00|1134.61|1122.31|1134.55|1122.25|1134.61|1122.31|1134.55|1122.25|2
1644183730000|2022-02-06 21:42:10|1134.54|1122.24|1134.54|1122.24|1134.54|1122.24|1134.54|1122.24|1
1644183740000|2022-02-06 21:42:20|1134.6|1122.3|1134.79|1122.49|1134.8|1122.5|1134.6|1122.3|4
1644183750000|2022-02-06 21:42:30|1134.82|1122.52|1134.56|1122.26|1134.88|1122.58|1134.56|1122.26|6
1644183760000|2022-02-06 21:42:40|1134.49|1122.19|1134.49|1122.19|1134.49|1122.19|1134.49|1122.19|1
1644183770000|2022-02-06 21:42:50|1134.48|1122.18|1134.48|1122.18|1134.48|1122.18|1134.48|1122.18|1
1644183780000|2022-02-06 21:43:00|1134.41|1122.11|1134.41|1122.11|1134.41|1122.11|1134.41|1122.11|1
1644183790000|2022-02-06 21:43:10|1134.18|1121.88|1134.29|1121.99|1134.29|1121.99|1134.03|1121.73|7
1644183800000|2022-02-06 21:43:20|1134.43|1122.13|1134.36|1122.06|1134.44|1122.14|1134.13|1121.83|4
1644183830000|2022-02-06 21:43:50|1134.32|1122.02|1134.32|1122.02|1134.32|1122.02|1134.32|1122.02|1
1644183840000|2022-02-06 21:44:00|1134.36|1122.06|1134.36|1122.06|1134.36|1122.06|1134.36|1122.06|1
1644183870000|2022-02-06 21:44:30|1134.5|1122.2|1134.95|1122.65|1134.95|1122.65|1134.5|1122.2|4
1644183900000|2022-02-06 21:45:00|1135.19|1122.89|1135.19|1122.89|1135.19|1122.89|1135.19|1122.89|1
1644183910000|2022-02-06 21:45:10|1135.03|1122.73|1134.67|1122.37|1135.03|1122.73|1134.67|1122.37|5
1644183920000|2022-02-06 21:45:20|1134.62|1122.32|1134.62|1122.32|1134.62|1122.32|1134.62|1122.32|1
1644183930000|2022-02-06 21:45:30|1134.59|1122.29|1134.09|1121.79|1134.59|1122.29|1134.09|1121.79|4
1644183940000|2022-02-06 21:45:40|1134.03|1121.73|1134.59|1122.29|1134.59|1122.29|1133.99|1121.69|7
1644183950000|2022-02-06 21:45:50|1134.65|1122.35|1134.09|1121.79|1134.65|1122.35|1134.09|1121.79|4
1644183960000|2022-02-06 21:46:00|1134.08|1121.78|1134.28|1121.98|1134.28|1121.98|1134.08|1121.78|2
1644183970000|2022-02-06 21:46:10|1134.27|1121.97|1134.27|1121.97|1134.27|1121.97|1134.27|1121.97|1
1644183980000|2022-02-06 21:46:20|1134.14|1121.84|1133.7|1121.4|1134.14|1121.84|1133.7|1121.4|2
1644183990000|2022-02-06 21:46:30|1133.97|1121.67|1134.09|1121.79|1134.09|1121.79|1133.97|1121.67|2
1644184000000|2022-02-06 21:46:40|1134.22|1121.92|1134.22|1121.92|1134.22|1121.92|1134.22|1121.92|1
1644184020000|2022-02-06 21:47:00|1134.25|1121.95|1134.41|1122.11|1134.41|1122.11|1134.25|1121.95|2
1644184030000|2022-02-06 21:47:10|1134.33|1122.03|1134.1|1121.8|1134.33|1122.03|1134.1|1121.8|2
1644184040000|2022-02-06 21:47:20|1133.79|1121.49|1133.79|1121.49|1133.79|1121.49|1133.79|1121.49|1
1644184050000|2022-02-06 21:47:30|1134.01|1121.71|1134.12|1121.82|1134.12|1121.82|1134.01|1121.71|2
1644184080000|2022-02-06 21:48:00|1134.38|1122.08|1134.38|1122.08|1134.38|1122.08|1134.38|1122.08|1
1644184090000|2022-02-06 21:48:10|1134.49|1122.19|1134.42|1122.12|1134.66|1122.36|1134.42|1122.12|6
1644184100000|2022-02-06 21:48:20|1134.49|1122.19|1134.48|1122.18|1134.49|1122.19|1134.31|1122.01|4
1644184110000|2022-02-06 21:48:30|1134.52|1122.22|1134.71|1122.41|1134.82|1122.52|1134.52|1122.22|5
1644184120000|2022-02-06 21:48:40|1134.67|1122.37|1134.86|1122.56|1134.86|1122.56|1134.67|1122.37|2
1644184140000|2022-02-06 21:49:00|1134.96|1122.66|1135.17|1122.87|1135.17|1122.87|1134.96|1122.66|3
1644184150000|2022-02-06 21:49:10|1135.09|1122.79|1135.09|1122.79|1135.09|1122.79|1135.09|1122.79|1
1644184160000|2022-02-06 21:49:20|1134.9|1122.6|1134.81|1122.51|1134.9|1122.6|1134.81|1122.51|4
1644184170000|2022-02-06 21:49:30|1134.61|1122.31|1134.62|1122.32|1134.62|1122.32|1134.61|1122.31|2
1644184180000|2022-02-06 21:49:40|1134.63|1122.33|1134.82|1122.52|1134.82|1122.52|1134.63|1122.33|2
1644184190000|2022-02-06 21:49:50|1134.86|1122.56|1134.86|1122.56|1134.86|1122.56|1134.86|1122.56|1
1644184200000|2022-02-06 21:50:00|1134.89|1122.59|1134.85|1122.55|1135.14|1122.84|1134.85|1122.55|6
1644184220000|2022-02-06 21:50:20|1134.77|1122.47|1134.77|1122.47|1134.77|1122.47|1134.77|1122.47|1
1644184260000|2022-02-06 21:51:00|1134.85|1122.55|1134.66|1122.36|1134.85|1122.55|1134.66|1122.36|2
1644184270000|2022-02-06 21:51:10|1134.63|1122.33|1134.66|1122.36|1134.66|1122.36|1134.63|1122.33|3
1644184290000|2022-02-06 21:51:30|1134.74|1122.44|1134.85|1122.55|1134.85|1122.55|1134.74|1122.44|2
1644184310000|2022-02-06 21:51:50|1135.1|1122.8|1135.41|1123.11|1135.41|1123.11|1135.1|1122.8|3
1644184320000|2022-02-06 21:52:00|1135.5|1123.2|1135.75|1123.45|1135.75|1123.45|1135.5|1123.2|5
1644184330000|2022-02-06 21:52:10|1135.83|1123.53|1135.83|1123.53|1135.83|1123.53|1135.83|1123.53|1
1644184340000|2022-02-06 21:52:20|1136.16|1123.86|1136.16|1123.86|1136.16|1123.86|1135.83|1123.53|3
1644184350000|2022-02-06 21:52:30|1136.27|1123.97|1136.27|1123.97|1136.27|1123.97|1136.27|1123.97|1
1644184360000|2022-02-06 21:52:40|1136.4|1124.1|1136.7|1124.4|1136.7|1124.4|1136.4|1124.1|3
1644184370000|2022-02-06 21:52:50|1136.91|1124.61|1136.91|1124.61|1136.91|1124.61|1136.91|1124.61|1
1644184380000|2022-02-06 21:53:00|1136.81|1124.51|1136.7|1124.4|1136.81|1124.51|1136.7|1124.4|2
1644184390000|2022-02-06 21:53:10|1136.58|1124.28|1136.64|1124.34|1136.64|1124.34|1136.58|1124.28|2
1644184400000|2022-02-06 21:53:20|1136.58|1124.28|1136.16|1123.86|1136.58|1124.28|1136.16|1123.86|3
1644184410000|2022-02-06 21:53:30|1135.96|1123.66|1136.21|1123.91|1136.21|1123.91|1135.96|1123.66|4
1644184420000|2022-02-06 21:53:40|1136.31|1124.01|1136.31|1124.01|1136.31|1124.01|1136.31|1124.01|1
1644184430000|2022-02-06 21:53:50|1136.22|1123.92|1136.21|1123.91|1136.22|1123.92|1136.1|1123.8|3
1644184470000|2022-02-06 21:54:30|1136.07|1123.77|1136.07|1123.77|1136.07|1123.77|1136.07|1123.77|1
1644184480000|2022-02-06 21:54:40|1136.28|1123.98|1136.57|1124.27|1136.57|1124.27|1136.28|1123.98|2
1644184490000|2022-02-06 21:54:50|1136.71|1124.41|1136.66|1124.36|1136.71|1124.41|1136.55|1124.25|4
1644184500000|2022-02-06 21:55:00|1136.71|1124.41|1136.71|1124.41|1136.71|1124.41|1136.71|1124.41|1
1644184520000|2022-02-06 21:55:20|1136.7|1124.4|1136.41|1124.11|1136.75|1124.45|1136.41|1124.11|5
1644184530000|2022-02-06 21:55:30|1136.46|1124.16|1136.46|1124.16|1136.46|1124.16|1136.46|1124.16|1
1644184540000|2022-02-06 21:55:40|1136.31|1124.01|1135.78|1123.48|1136.31|1124.01|1135.78|1123.48|3
1644184550000|2022-02-06 21:55:50|1135.82|1123.52|1135.89|1123.59|1135.89|1123.59|1135.82|1123.52|2
1644184560000|2022-02-06 21:56:00|1136.03|1123.73|1136.03|1123.73|1136.03|1123.73|1136.03|1123.73|1
1644184580000|2022-02-06 21:56:20|1135.95|1123.65|1135.83|1123.53|1135.95|1123.65|1135.83|1123.53|2
1644184590000|2022-02-06 21:56:30|1135.99|1123.69|1135.92|1123.62|1135.99|1123.69|1135.64|1123.34|7
1644184600000|2022-02-06 21:56:40|1135.95|1123.65|1135.95|1123.65|1135.95|1123.65|1135.95|1123.65|1
1644184610000|2022-02-06 21:56:50|1135.92|1123.62|1135.9|1123.6|1135.92|1123.62|1135.9|1123.6|2
1644184620000|2022-02-06 21:57:00|1135.79|1123.49|1135.52|1123.22|1135.79|1123.49|1135.52|1123.22|4
1644184640000|2022-02-06 21:57:20|1135.35|1123.05|1135.35|1123.05|1135.35|1123.05|1135.35|1123.05|1
1644184650000|2022-02-06 21:57:30|1135.38|1123.08|1135.38|1123.08|1135.38|1123.08|1135.38|1123.08|1
1644184660000|2022-02-06 21:57:40|1135.31|1123.01|1135.18|1122.88|1135.31|1123.01|1135.02|1122.72|5
1644184680000|2022-02-06 21:58:00|1135.17|1122.87|1135.17|1122.87|1135.17|1122.87|1135.17|1122.87|1
1644184690000|2022-02-06 21:58:10|1135.28|1122.98|1135.56|1123.26|1135.56|1123.26|1135.12|1122.82|4
1644184730000|2022-02-06 21:58:50|1135.62|1123.32|1135.86|1123.56|1135.87|1123.57|1135.61|1123.31|6
1644184740000|2022-02-06 21:59:00|1135.68|1123.38|1135.66|1123.36|1135.68|1123.38|1135.66|1123.36|2
1644184750000|2022-02-06 21:59:10|1135.64|1123.34|1135.27|1122.97|1135.64|1123.34|1135.27|1122.97|4
1644184760000|2022-02-06 21:59:20|1135.13|1122.83|1135.23|1122.93|1135.23|1122.93|1134.86|1122.56|8
1644184800000|2022-02-06 22:00:00|1135.16|1122.86|1134.82|1122.52|1135.16|1122.86|1134.82|1122.52|4
1644184810000|2022-02-06 22:00:10|1134.81|1122.51|1134.23|1121.93|1134.81|1122.51|1134.18|1121.88|9
1644184820000|2022-02-06 22:00:20|1134.26|1121.96|1135.18|1122.88|1135.18|1122.88|1134.26|1121.96|7
1644184830000|2022-02-06 22:00:30|1135.12|1122.82|1135.12|1122.82|1135.12|1122.82|1135.12|1122.82|1
1644184840000|2022-02-06 22:00:40|1135.18|1122.88|1136.21|1123.91|1136.21|1123.91|1135.18|1122.88|8
1644184850000|2022-02-06 22:00:50|1136.65|1124.35|1136.96|1124.66|1136.96|1124.66|1136.65|1124.35|8
1644184870000|2022-02-06 22:01:10|1136.76|1124.46|1136.66|1124.36|1136.76|1124.46|1136.66|1124.36|2
1644184880000|2022-02-06 22:01:20|1136.65|1124.35|1136.89|1124.59|1136.89|1124.59|1136.65|1124.35|2
1644184890000|2022-02-06 22:01:30|1136.95|1124.65|1136.95|1124.65|1136.95|1124.65|1136.95|1124.65|1
1644184900000|2022-02-06 22:01:40|1136.94|1124.64|1136.94|1124.64|1136.94|1124.64|1136.94|1124.64|1
1644184920000|2022-02-06 22:02:00|1136.99|1124.69|1136.99|1124.69|1136.99|1124.69|1136.99|1124.69|1
1644184930000|2022-02-06 22:02:10|1136.94|1124.64|1136.99|1124.69|1136.99|1124.69|1136.94|1124.64|2
1644184940000|2022-02-06 22:02:20|1136.95|1124.65|1136.95|1124.65|1136.95|1124.65|1136.95|1124.65|1
1644184960000|2022-02-06 22:02:40|1136.79|1124.49|1136.87|1124.57|1136.95|1124.65|1136.79|1124.49|3
1644184970000|2022-02-06 22:02:50|1136.75|1124.45|1136.32|1124.02|1136.75|1124.45|1136.32|1124.02|5
1644184980000|2022-02-06 22:03:00|1136.35|1124.05|1136.35|1124.05|1136.35|1124.05|1136.35|1124.05|1
1644184990000|2022-02-06 22:03:10|1136.14|1123.84|1134.83|1122.53|1136.14|1123.84|1134.83|1122.53|11
1644185000000|2022-02-06 22:03:20|1135.06|1122.76|1135.14|1122.84|1135.14|1122.84|1135.02|1122.72|3
1644185010000|2022-02-06 22:03:30|1135.2|1122.9|1135.15|1122.85|1135.2|1122.9|1135.15|1122.85|2
1644185020000|2022-02-06 22:03:40|1135.1|1122.8|1135.56|1123.26|1135.71|1123.41|1135.1|1122.8|7
1644185030000|2022-02-06 22:03:50|1135.55|1123.25|1135.56|1123.26|1135.56|1123.26|1135.55|1123.25|2
1644185040000|2022-02-06 22:04:00|1135.73|1123.43|1135.73|1123.43|1135.73|1123.43|1135.73|1123.43|1
1644185050000|2022-02-06 22:04:10|1135.65|1123.35|1135.65|1123.35|1135.65|1123.35|1135.65|1123.35|1
1644185080000|2022-02-06 22:04:40|1135.85|1123.55|1135.85|1123.55|1135.85|1123.55|1135.85|1123.55|1
1644185090000|2022-02-06 22:04:50|1135.1|1124.3|1135.1|1124.3|1135.1|1124.3|1135.1|1124.3|1
1644185100000|2022-02-06 22:05:00|1134.9|1124.1|1134.9|1124.1|1134.9|1124.1|1134.9|1124.1|1
1644185110000|2022-02-06 22:05:10|1134.5|1123.7|1133|1122.2|1134.5|1123.7|1133|1122.2|5
1644185120000|2022-02-06 22:05:20|1132.9|1122.1|1132.9|1122.1|1133.3|1122.5|1132.9|1122.1|3
1644185180000|2022-02-06 22:06:20|1132.76|1121.96|1132.76|1121.96|1132.76|1121.96|1132.76|1121.96|1
1644185190000|2022-02-06 22:06:30|1132.6|1121.8|1133.35|1122.55|1133.35|1122.55|1132.6|1121.8|6
1644185230000|2022-02-06 22:07:10|1133.8|1123|1133.8|1123|1133.8|1123|1133.8|1123|1
1644185240000|2022-02-06 22:07:20|1133.9|1123.1|1133.9|1123.1|1133.9|1123.1|1133.9|1123.1|1
1644185280000|2022-02-06 22:08:00|1134.15|1123.35|1134.15|1123.35|1134.15|1123.35|1134.15|1123.35|1
1644185300000|2022-02-06 22:08:20|1134.4|1123.6|1134.4|1123.6|1134.4|1123.6|1134.4|1123.6|1
1644185350000|2022-02-06 22:09:10|1134.5|1123.7|1135.56|1124.76|1135.56|1124.76|1134.5|1123.7|3
1644185360000|2022-02-06 22:09:20|1135.8|1125|1135.8|1125|1135.8|1125|1135.8|1125|1
1644185370000|2022-02-06 22:09:30|1135.9|1125.1|1135.9|1125.1|1135.9|1125.1|1135.9|1125.1|1
1644185400000|2022-02-06 22:10:00|1136.01|1125.21|1136.04|1125.24|1136.04|1125.24|1136.01|1125.21|2
1644185430000|2022-02-06 22:10:30|1135.95|1125.15|1135.7|1124.9|1135.95|1125.15|1135.68|1124.88|4
1644185440000|2022-02-06 22:10:40|1135.4|1124.6|1135.4|1124.6|1135.4|1124.6|1135.4|1124.6|1
1644185540000|2022-02-06 22:12:20|1134.9|1124.1|1134.9|1124.1|1134.9|1124.1|1134.9|1124.1|1
1644185550000|2022-02-06 22:12:30|1135.28|1124.48|1135.28|1124.48|1135.28|1124.48|1135.28|1124.48|1
1644185580000|2022-02-06 22:13:00|1135.69|1124.89|1135.8|1125|1135.8|1125|1135.69|1124.89|2
1644185600000|2022-02-06 22:13:20|1135.9|1125.1|1135.9|1125.1|1135.9|1125.1|1135.9|1125.1|1
1644185610000|2022-02-06 22:13:30|1136.04|1125.24|1136.04|1125.24|1136.04|1125.24|1136.04|1125.24|1
1644185630000|2022-02-06 22:13:50|1136.14|1125.34|1136.04|1125.24|1136.14|1125.34|1136.04|1125.24|2
1644185680000|2022-02-06 22:14:40|1135.9|1125.1|1135.9|1125.1|1135.9|1125.1|1135.9|1125.1|1
1644185690000|2022-02-06 22:14:50|1135.74|1124.94|1135.02|1124.22|1135.74|1124.94|1135.02|1124.22|3
1644185700000|2022-02-06 22:15:00|1134.9|1124.1|1134.9|1124.1|1134.9|1124.1|1134.9|1124.1|1
1644185760000|2022-02-06 22:16:00|1135.15|1124.35|1134.9|1124.1|1135.15|1124.35|1134.9|1124.1|2
1644185840000|2022-02-06 22:17:20|1134.72|1123.92|1134.8|1124|1134.8|1124|1134.72|1123.92|2
1644185860000|2022-02-06 22:17:40|1134.72|1123.92|1134.72|1123.92|1134.72|1123.92|1134.72|1123.92|1
1644185880000|2022-02-06 22:18:00|1134.9|1124.1|1134.9|1124.1|1134.9|1124.1|1134.9|1124.1|1
1644185900000|2022-02-06 22:18:20|1135.25|1124.45|1135.25|1124.45|1135.25|1124.45|1135.25|1124.45|1
1644185910000|2022-02-06 22:18:30|1135.08|1124.28|1134.9|1124.1|1135.08|1124.28|1134.9|1124.1|2
1644185920000|2022-02-06 22:18:40|1134.72|1123.92|1134.72|1123.92|1134.72|1123.92|1134.72|1123.92|1
1644185950000|2022-02-06 22:19:10|1134.9|1124.1|1134.9|1124.1|1134.9|1124.1|1134.9|1124.1|1
1644186040000|2022-02-06 22:20:40|1135.05|1124.25|1135.65|1124.85|1135.65|1124.85|1135.05|1124.25|3
1644186050000|2022-02-06 22:20:50|1135.7|1124.9|1135.7|1124.9|1135.7|1124.9|1135.7|1124.9|1
1644186060000|2022-02-06 22:21:00|1135.9|1125.1|1135.9|1125.1|1135.9|1125.1|1135.9|1125.1|1
1644186080000|2022-02-06 22:21:20|1136.15|1125.35|1135.9|1125.1|1136.15|1125.35|1135.9|1125.1|3
1644186090000|2022-02-06 22:21:30|1135.83|1125.03|1135.83|1125.03|1135.83|1125.03|1135.83|1125.03|1
1644186130000|2022-02-06 22:22:10|1135.8|1125|1135.8|1125|1135.8|1125|1135.8|1125|1
1644186180000|2022-02-06 22:23:00|1135.7|1124.9|1135.7|1124.9|1135.7|1124.9|1135.7|1124.9|1
1644186200000|2022-02-06 22:23:20|1135.8|1125|1135.8|1125|1135.8|1125|1135.8|1125|1
1644186210000|2022-02-06 22:23:30|1135.75|1124.95|1135.75|1124.95|1135.75|1124.95|1135.75|1124.95|1
1644186220000|2022-02-06 22:23:40|1135.65|1124.85|1135.65|1124.85|1135.65|1124.85|1135.65|1124.85|1
1644186240000|2022-02-06 22:24:00|1135.6|1124.8|1135.6|1124.8|1135.6|1124.8|1135.6|1124.8|1
1644186290000|2022-02-06 22:24:50|1135.46|1124.66|1134.9|1124.1|1135.46|1124.66|1134.9|1124.1|3
1644186310000|2022-02-06 22:25:10|1134.77|1123.97|1134.77|1123.97|1134.77|1123.97|1134.77|1123.97|1
1644186360000|2022-02-06 22:26:00|1134.45|1123.65|1134.45|1123.65|1134.45|1123.65|1134.45|1123.65|1
1644186450000|2022-02-06 22:27:30|1134.9|1124.1|1134.65|1123.85|1134.9|1124.1|1134.65|1123.85|2
1644186460000|2022-02-06 22:27:40|1134.31|1123.51|1134.27|1123.47|1134.31|1123.51|1134.27|1123.47|2
1644186470000|2022-02-06 22:27:50|1134.28|1123.48|1134.28|1123.48|1134.28|1123.48|1134.27|1123.47|7
1644186480000|2022-02-06 22:28:00|1134|1123.2|1134|1123.2|1134|1123.2|1134|1123.2|1
1644186490000|2022-02-06 22:28:10|1134.21|1123.41|1134.9|1124.1|1135.05|1124.25|1133.9|1123.1|9
1644186500000|2022-02-06 22:28:20|1135.01|1124.21|1134.9|1124.1|1135.15|1124.35|1134.9|1124.1|3
1644186520000|2022-02-06 22:28:40|1135.28|1124.48|1134.9|1124.1|1135.6|1124.8|1134.9|1124.1|7
1644186540000|2022-02-06 22:29:00|1135.1|1124.3|1134.85|1124.05|1135.1|1124.3|1134.85|1124.05|2
1644186590000|2022-02-06 22:29:50|1134.9|1124.1|1134.9|1124.1|1134.9|1124.1|1134.9|1124.1|1
1644186710000|2022-02-06 22:31:50|1134.73|1123.93|1134.4|1123.6|1134.73|1123.93|1134.4|1123.6|3
1644186740000|2022-02-06 22:32:20|1134.49|1123.69|1134.4|1123.6|1134.49|1123.69|1134.4|1123.6|2
1644186840000|2022-02-06 22:34:00|1134.09|1123.29|1134.09|1123.29|1134.09|1123.29|1134.09|1123.29|1
1644186910000|2022-02-06 22:35:10|1134.07|1123.27|1134.09|1123.29|1134.09|1123.29|1134.05|1123.25|3
1644186920000|2022-02-06 22:35:20|1133.9|1123.1|1133.9|1123.1|1133.9|1123.1|1133.9|1123.1|1
1644186930000|2022-02-06 22:35:30|1134.55|1123.75|1134.35|1123.55|1134.55|1123.75|1134.35|1123.55|3
1644186940000|2022-02-06 22:35:40|1134.55|1123.75|1134.55|1123.75|1134.55|1123.75|1134.55|1123.75|1
1644186950000|2022-02-06 22:35:50|1134.75|1123.95|1134.75|1123.95|1134.75|1123.95|1134.75|1123.95|1
1644186960000|2022-02-06 22:36:00|1134.59|1123.79|1134.59|1123.79|1134.59|1123.79|1134.59|1123.79|1
1644186970000|2022-02-06 22:36:10|1134.75|1123.95|1134.75|1123.95|1134.75|1123.95|1134.75|1123.95|1
1644187050000|2022-02-06 22:37:30|1134.9|1124.1|1135.05|1124.25|1135.05|1124.25|1134.9|1124.1|2
1644187070000|2022-02-06 22:37:50|1134.9|1124.1|1134.9|1124.1|1134.9|1124.1|1134.9|1124.1|1
1644187080000|2022-02-06 22:38:00|1135.35|1124.55|1135.4|1124.6|1135.4|1124.6|1134.9|1124.1|3
1644187090000|2022-02-06 22:38:10|1135.9|1125.1|1135.99|1125.19|1135.99|1125.19|1135.9|1125.1|2
1644187100000|2022-02-06 22:38:20|1136.24|1125.44|1135.9|1125.1|1136.24|1125.44|1135.9|1125.1|3
1644187110000|2022-02-06 22:38:30|1136.01|1125.21|1136.01|1125.21|1136.01|1125.21|1136.01|1125.21|1
1644187170000|2022-02-06 22:39:30|1136.12|1125.32|1136.12|1125.32|1136.12|1125.32|1136.12|1125.32|1
1644187180000|2022-02-06 22:39:40|1136.39|1125.59|1135.99|1125.19|1136.39|1125.59|1135.99|1125.19|2
1644187190000|2022-02-06 22:39:50|1136.39|1125.59|1136.01|1125.21|1136.39|1125.59|1136.01|1125.21|2
1644187200000|2022-02-06 22:40:00|1135.9|1125.1|1135.95|1125.15|1135.95|1125.15|1135.9|1125.1|2
1644187220000|2022-02-06 22:40:20|1135.9|1125.1|1135.9|1125.1|1135.9|1125.1|1135.9|1125.1|1
1644187300000|2022-02-06 22:41:40|1136.35|1125.55|1136.01|1125.21|1136.35|1125.55|1136.01|1125.21|2
1644187310000|2022-02-06 22:41:50|1135.9|1125.1|1135.9|1125.1|1135.9|1125.1|1135.9|1125.1|1
1644187340000|2022-02-06 22:42:20|1136.04|1125.24|1136.04|1125.24|1136.04|1125.24|1136.04|1125.24|1
1644187420000|2022-02-06 22:43:40|1136.9|1126.1|1136.9|1126.1|1136.9|1126.1|1136.9|1126.1|1
1644187560000|2022-02-06 22:46:00|1136.85|1126.05|1136.9|1126.1|1136.9|1126.1|1136.85|1126.05|3
1644187580000|2022-02-06 22:46:20|1136.65|1125.85|1136.65|1125.85|1136.65|1125.85|1136.65|1125.85|1
1644187590000|2022-02-06 22:46:30|1136.9|1126.1|1136.9|1126.1|1136.9|1126.1|1136.9|1126.1|1
1644187600000|2022-02-06 22:46:40|1136.85|1126.05|1136.9|1126.1|1136.9|1126.1|1136.85|1126.05|2
1644187610000|2022-02-06 22:46:50|1136.7|1125.9|1136.7|1125.9|1136.7|1125.9|1136.7|1125.9|1
1644187650000|2022-02-06 22:47:30|1136.6|1125.8|1136.6|1125.8|1136.6|1125.8|1136.6|1125.8|1
1644187680000|2022-02-06 22:48:00|1136.5|1125.7|1136.12|1125.32|1136.5|1125.7|1136.12|1125.32|2
1644187720000|2022-02-06 22:48:40|1136.16|1125.36|1136.16|1125.36|1136.16|1125.36|1136.16|1125.36|1
1644187730000|2022-02-06 22:48:50|1136.17|1125.37|1135.91|1125.11|1136.31|1125.51|1135.91|1125.11|4
1644187740000|2022-02-06 22:49:00|1136|1125.2|1135.9|1125.1|1136|1125.2|1135.9|1125.1|2
1644187810000|2022-02-06 22:50:10|1135.6|1124.8|1135.6|1124.8|1135.6|1124.8|1135.6|1124.8|1
1644187820000|2022-02-06 22:50:20|1135.33|1124.53|1135.08|1124.28|1135.33|1124.53|1135.08|1124.28|4
1644187830000|2022-02-06 22:50:30|1134.98|1124.18|1133.4|1122.6|1134.98|1124.18|1133.4|1122.6|6
1644187840000|2022-02-06 22:50:40|1132.9|1122.1|1132.9|1122.1|1132.9|1122.1|1132.9|1122.1|1
1644187850000|2022-02-06 22:50:50|1132.55|1121.75|1131.9|1121.1|1132.55|1121.75|1131.9|1121.1|3
1644187860000|2022-02-06 22:51:00|1131.78|1120.98|1131.4|1120.6|1131.78|1120.98|1131.4|1120.6|3
1644187870000|2022-02-06 22:51:10|1130.9|1120.1|1130.9|1120.1|1130.9|1120.1|1130.9|1120.1|1
1644187880000|2022-02-06 22:51:20|1130.53|1119.73|1130.53|1119.73|1130.53|1119.73|1130.53|1119.73|1
1644187890000|2022-02-06 22:51:30|1130.9|1120.1|1131.7|1120.9|1131.7|1120.9|1130.9|1120.1|3
1644187900000|2022-02-06 22:51:40|1131.9|1121.1|1131.4|1120.6|1131.9|1121.1|1131.4|1120.6|4
1644187910000|2022-02-06 22:51:50|1131.55|1120.75|1131.4|1120.6|1131.55|1120.75|1131.32|1120.52|3
1644187920000|2022-02-06 22:52:00|1131.85|1121.05|1131.85|1121.05|1131.85|1121.05|1131.85|1121.05|1
1644187930000|2022-02-06 22:52:10|1131.9|1121.1|1131.9|1121.1|1131.9|1121.1|1131.9|1121.1|1
1644187940000|2022-02-06 22:52:20|1132.4|1121.6|1132.65|1121.85|1132.65|1121.85|1132.4|1121.6|2
1644187960000|2022-02-06 22:52:40|1132.5|1121.7|1132|1121.2|1132.5|1121.7|1132|1121.2|3
1644187970000|2022-02-06 22:52:50|1132.5|1121.7|1132.42|1121.62|1132.65|1121.85|1132.1|1121.3|6
1644187980000|2022-02-06 22:53:00|1132.3|1121.5|1132.5|1121.7|1132.74|1121.94|1132.3|1121.5|3
1644187990000|2022-02-06 22:53:10|1132.53|1121.73|1132.59|1121.79|1132.59|1121.79|1132.53|1121.73|2
1644188010000|2022-02-06 22:53:30|1132.9|1122.1|1132.9|1122.1|1132.9|1122.1|1132.9|1122.1|1
1644188060000|2022-02-06 22:54:20|1133.28|1122.48|1133.28|1122.48|1133.28|1122.48|1133.28|1122.48|1
1644188070000|2022-02-06 22:54:30|1133.75|1122.95|1133.75|1122.95|1133.75|1122.95|1133.75|1122.95|1
1644188080000|2022-02-06 22:54:40|1133.9|1123.1|1133.9|1123.1|1133.9|1123.1|1133.9|1123.1|1
1644188120000|2022-02-06 22:55:20|1133.73|1122.93|1133.6|1122.8|1133.73|1122.93|1133.6|1122.8|2
1644188130000|2022-02-06 22:55:30|1133.4|1122.6|1132.9|1122.1|1133.4|1122.6|1132.9|1122.1|2
1644188160000|2022-02-06 22:56:00|1132.62|1121.82|1132.53|1121.73|1132.62|1121.82|1132.53|1121.73|2
1644188190000|2022-02-06 22:56:30|1132.4|1121.6|1131|1120.2|1132.4|1121.6|1131|1120.2|4
1644188200000|2022-02-06 22:56:40|1130.9|1120.1|1130.9|1120.1|1130.9|1120.1|1130.9|1120.1|1
1644188240000|2022-02-06 22:57:20|1130.78|1119.98|1130.4|1119.6|1130.9|1120.1|1130.25|1119.45|6
1644188250000|2022-02-06 22:57:30|1129.9|1119.1|1129.9|1119.1|1129.9|1119.1|1129.9|1119.1|1
1644188340000|2022-02-06 22:59:00|1129.4|1118.6|1128.9|1118.1|1129.4|1118.6|1128.9|1118.1|2
1644188350000|2022-02-06 22:59:10|1129.06|1118.26|1129.06|1118.26|1129.06|1118.26|1129.06|1118.26|1
1644188370000|2022-02-06 22:59:30|1129.52|1118.72|1129.52|1118.72|1129.52|1118.72|1129.52|1118.72|1
1644188380000|2022-02-06 22:59:40|1129.86|1119.06|1130.2|1119.4|1130.2|1119.4|1129.86|1119.06|2
1644188400000|2022-02-06 23:00:00|1130.1|1119.3|1129.86|1119.06|1130.1|1119.3|1129.86|1119.06|3
1644188410000|2022-02-06 23:00:10|1129.9|1119.1|1129.4|1118.6|1129.9|1119.1|1129.4|1118.6|2
1644188420000|2022-02-06 23:00:20|1128.85|1118.05|1129.4|1118.6|1129.4|1118.6|1128.85|1118.05|3
1644188430000|2022-02-06 23:00:30|1129.48|1118.68|1129.9|1119.1|1129.9|1119.1|1129.48|1118.68|4
1644188440000|2022-02-06 23:00:40|1130.01|1119.21|1130.7|1119.9|1130.7|1119.9|1130.01|1119.21|2
1644188450000|2022-02-06 23:00:50|1130.6|1119.8|1130.6|1119.8|1130.6|1119.8|1130.6|1119.8|1
1644188460000|2022-02-06 23:01:00|1130.7|1119.9|1132.5|1121.7|1132.5|1121.7|1130.66|1119.86|9
1644188470000|2022-02-06 23:01:10|1132.9|1122.1|1133.9|1123.1|1133.9|1123.1|1132.9|1122.1|8
1644188490000|2022-02-06 23:01:30|1133.4|1122.6|1132.9|1122.1|1133.4|1122.6|1132.9|1122.1|2
1644188500000|2022-02-06 23:01:40|1133.4|1122.6|1134.15|1123.35|1134.15|1123.35|1133.4|1122.6|4
1644188520000|2022-02-06 23:02:00|1134.1|1123.3|1134.1|1123.3|1134.1|1123.3|1134.1|1123.3|1
1644188540000|2022-02-06 23:02:20|1133.9|1123.1|1133.55|1122.75|1133.9|1123.1|1133.55|1122.75|2
1644188550000|2022-02-06 23:02:30|1133.15|1122.35|1132.9|1122.1|1133.15|1122.35|1132.9|1122.1|2
1644188560000|2022-02-06 23:02:40|1133.3|1122.5|1133.6|1122.8|1133.6|1122.8|1133.3|1122.5|2
1644188570000|2022-02-06 23:02:50|1133.8|1123|1133.8|1123|1133.8|1123|1133.8|1123|1
1644188580000|2022-02-06 23:03:00|1133.65|1122.85|1133.4|1122.6|1133.65|1122.85|1133.4|1122.6|3
1644188590000|2022-02-06 23:03:10|1133.28|1122.48|1132.4|1121.6|1133.28|1122.48|1132.4|1121.6|2
1644188600000|2022-02-06 23:03:20|1132.25|1121.45|1131.9|1121.1|1132.25|1121.45|1131.9|1121.1|2
1644188610000|2022-02-06 23:03:30|1131.74|1120.94|1130.9|1120.1|1131.9|1121.1|1130.9|1120.1|6
1644188620000|2022-02-06 23:03:40|1131.12|1120.32|1132.21|1121.41|1132.21|1121.41|1130.9|1120.1|7
1644188630000|2022-02-06 23:03:50|1132.4|1121.6|1131.9|1121.1|1132.8|1122|1131.9|1121.1|10
1644188650000|2022-02-06 23:04:10|1132.19|1121.39|1131.9|1121.1|1132.19|1121.39|1131.71|1120.91|4
1644188680000|2022-02-06 23:04:40|1131.4|1120.6|1131.4|1120.6|1131.4|1120.6|1131.4|1120.6|1
1644188690000|2022-02-06 23:04:50|1130.79|1119.99|1130.9|1120.1|1130.9|1120.1|1130.67|1119.87|4
1644188710000|2022-02-06 23:05:10|1130.71|1119.91|1130.71|1119.91|1130.71|1119.91|1130.71|1119.91|1
1644188720000|2022-02-06 23:05:20|1130.85|1120.05|1130.9|1120.1|1130.9|1120.1|1130.59|1119.79|3
1644188730000|2022-02-06 23:05:30|1131.19|1120.39|1131.19|1120.39|1131.19|1120.39|1131.19|1120.39|1
1644188740000|2022-02-06 23:05:40|1131.57|1120.77|1131.4|1120.6|1131.57|1120.77|1131.4|1120.6|2
1644188750000|2022-02-06 23:05:50|1131.5|1120.7|1131.5|1120.7|1131.5|1120.7|1131.5|1120.7|1
1644188760000|2022-02-06 23:06:00|1131.8|1121|1131.9|1121.1|1131.9|1121.1|1131.8|1121|2
1644188780000|2022-02-06 23:06:20|1132.71|1121.91|1132.84|1122.04|1132.84|1122.04|1132.71|1121.91|4
1644188790000|2022-02-06 23:06:30|1133.01|1122.21|1132.9|1122.1|1133.01|1122.21|1132.9|1122.1|2
1644188800000|2022-02-06 23:06:40|1133.15|1122.35|1134.09|1123.29|1134.09|1123.29|1133.15|1122.35|3
1644188810000|2022-02-06 23:06:50|1134.5|1123.7|1134.15|1123.35|1134.6|1123.8|1134.15|1123.35|4
1644188820000|2022-02-06 23:07:00|1134.8|1124|1133.85|1123.05|1134.8|1124|1133.85|1123.05|6
1644188830000|2022-02-06 23:07:10|1134.1|1123.3|1134.65|1123.85|1134.65|1123.85|1134.1|1123.3|3
1644188840000|2022-02-06 23:07:20|1134.77|1123.97|1134.9|1124.1|1134.9|1124.1|1134.77|1123.97|2
1644188860000|2022-02-06 23:07:40|1135.4|1124.6|1135.4|1124.6|1135.4|1124.6|1135.4|1124.6|1
1644188870000|2022-02-06 23:07:50|1134.9|1124.1|1137.9|1127.1|1137.9|1127.1|1134.9|1124.1|12
1644188880000|2022-02-06 23:08:00|1138.4|1127.6|1136.22|1125.42|1139.5|1128.7|1135.74|1124.94|26
1644188890000|2022-02-06 23:08:10|1136.9|1126.1|1136.7|1125.9|1138.09|1127.29|1136.7|1125.9|10
1644188900000|2022-02-06 23:08:20|1136.92|1126.12|1136.4|1125.6|1137.12|1126.32|1136.4|1125.6|8
1644188910000|2022-02-06 23:08:30|1136|1125.2|1135.9|1125.1|1136|1125.2|1135.9|1125.1|2
1644188920000|2022-02-06 23:08:40|1135.69|1124.89|1136.22|1125.42|1136.22|1125.42|1135.69|1124.89|4
1644188930000|2022-02-06 23:08:50|1136.75|1125.95|1136.4|1125.6|1136.75|1125.95|1136.4|1125.6|2
1644188940000|2022-02-06 23:09:00|1135.9|1125.1|1135.9|1125.1|1135.9|1125.1|1135.9|1125.1|1
1644188950000|2022-02-06 23:09:10|1136.32|1125.52|1136.4|1125.6|1136.6|1125.8|1136.32|1125.52|3
1644188960000|2022-02-06 23:09:20|1136.9|1126.1|1136.9|1126.1|1136.9|1126.1|1136.9|1126.1|1
1644188970000|2022-02-06 23:09:30|1137.28|1126.48|1138.01|1127.21|1138.01|1127.21|1137.28|1126.48|5
1644188980000|2022-02-06 23:09:40|1138.09|1127.29|1138.65|1127.85|1139.6|1128.8|1138.09|1127.29|6
1644188990000|2022-02-06 23:09:50|1138.69|1127.89|1138.9|1128.1|1138.9|1128.1|1138.69|1127.89|3
1644189000000|2022-02-06 23:10:00|1139.15|1128.35|1141.45|1130.65|1141.45|1130.65|1139.15|1128.35|14
1644189010000|2022-02-06 23:10:10|1141.62|1130.82|1145.26|1134.46|1145.26|1134.46|1141.62|1130.82|17
1644189020000|2022-02-06 23:10:20|1145.61|1134.81|1143.75|1132.95|1146.65|1135.85|1143.75|1132.95|14
1644189030000|2022-02-06 23:10:30|1143.42|1132.62|1142.4|1131.6|1143.54|1132.74|1142.4|1131.6|8
1644189040000|2022-02-06 23:10:40|1141.9|1131.1|1140.32|1129.52|1141.9|1131.1|1140.32|1129.52|13
1644189050000|2022-02-06 23:10:50|1140.7|1129.9|1141.55|1130.75|1141.55|1130.75|1140.7|1129.9|10
1644189060000|2022-02-06 23:11:00|1141.4|1130.6|1141.9|1131.1|1142.26|1131.46|1141.4|1130.6|10
1644189070000|2022-02-06 23:11:10|1140.9|1130.1|1140.9|1130.1|1140.9|1130.1|1140.83|1130.03|3
1644189080000|2022-02-06 23:11:20|1141.15|1130.35|1141.9|1131.1|1142.17|1131.37|1140.9|1130.1|9
1644189090000|2022-02-06 23:11:30|1142.09|1131.29|1141.9|1131.1|1142.55|1131.75|1141.9|1131.1|6
1644189100000|2022-02-06 23:11:40|1141.65|1130.85|1141.1|1130.3|1141.9|1131.1|1141.1|1130.3|3
1644189110000|2022-02-06 23:11:50|1141.52|1130.72|1141.4|1130.6|1141.9|1131.1|1141.4|1130.6|4
1644189120000|2022-02-06 23:12:00|1140.9|1130.1|1140.86|1130.06|1140.9|1130.1|1140.86|1130.06|2
1644189130000|2022-02-06 23:12:10|1141.65|1130.85|1141.9|1131.1|1141.9|1131.1|1141.65|1130.85|3
1644189140000|2022-02-06 23:12:20|1142|1131.2|1140.58|1129.78|1142|1131.2|1140.48|1129.68|6
1644189150000|2022-02-06 23:12:30|1140.4|1129.6|1139.65|1128.85|1140.4|1129.6|1139.65|1128.85|3
1644189160000|2022-02-06 23:12:40|1139.62|1128.82|1138.9|1128.1|1139.62|1128.82|1138.4|1127.6|8
1644189170000|2022-02-06 23:12:50|1138.84|1128.04|1137.69|1126.89|1138.9|1128.1|1137.34|1126.54|7
1644189190000|2022-02-06 23:13:10|1137.47|1126.67|1137.47|1126.67|1137.47|1126.67|1137.47|1126.67|1
1644189200000|2022-02-06 23:13:20|1137.9|1127.1|1137.95|1127.15|1138.21|1127.41|1137.9|1127.1|5
1644189210000|2022-02-06 23:13:30|1137.9|1127.1|1136.93|1126.13|1137.9|1127.1|1136.93|1126.13|4
1644189220000|2022-02-06 23:13:40|1136.48|1125.68|1136.82|1126.02|1137.4|1126.6|1136.48|1125.68|7
1644189230000|2022-02-06 23:13:50|1136.78|1125.98|1137.53|1126.73|1137.53|1126.73|1136.75|1125.95|8
1644189240000|2022-02-06 23:14:00|1137.54|1126.74|1137.9|1127.1|1137.9|1127.1|1137.54|1126.74|2
1644189250000|2022-02-06 23:14:10|1137.49|1126.69|1137.64|1126.84|1137.64|1126.84|1137.49|1126.69|3
1644189260000|2022-02-06 23:14:20|1137.9|1127.1|1138.56|1127.76|1138.56|1127.76|1137.9|1127.1|4
1644189270000|2022-02-06 23:14:30|1138.93|1128.13|1138.53|1127.73|1138.93|1128.13|1138.53|1127.73|4
1644189280000|2022-02-06 23:14:40|1138.59|1127.79|1138.75|1127.95|1138.97|1128.17|1138.58|1127.78|7
1644189290000|2022-02-06 23:14:50|1138.25|1127.45|1138.05|1127.25|1138.25|1127.45|1138.05|1127.25|3
1644189300000|2022-02-06 23:15:00|1138.35|1127.55|1141.1|1130.3|1141.4|1130.6|1138.35|1127.55|15
1644189310000|2022-02-06 23:15:10|1141.19|1130.39|1140.8|1130|1141.23|1130.43|1140.73|1129.93|10
1644189320000|2022-02-06 23:15:20|1141.02|1130.22|1142.53|1131.73|1142.9|1132.1|1141.02|1130.22|14
1644189330000|2022-02-06 23:15:30|1142.72|1131.92|1142.61|1131.81|1142.9|1132.1|1142.49|1131.69|6
1644189340000|2022-02-06 23:15:40|1142.21|1131.41|1141.9|1131.1|1142.21|1131.41|1141.9|1131.1|3
1644189350000|2022-02-06 23:15:50|1142.4|1131.6|1142.8|1132|1142.8|1132|1142.05|1131.25|4
1644189360000|2022-02-06 23:16:00|1142.9|1132.1|1143.32|1132.52|1143.6|1132.8|1142.9|1132.1|7
1644189370000|2022-02-06 23:16:10|1143.79|1132.99|1143.4|1132.6|1143.9|1133.1|1143.32|1132.52|5
1644189380000|2022-02-06 23:16:20|1143.32|1132.52|1143.85|1133.05|1143.85|1133.05|1143.32|1132.52|3
1644189390000|2022-02-06 23:16:30|1143.9|1133.1|1143.9|1133.1|1144.25|1133.45|1143.9|1133.1|3
1644189400000|2022-02-06 23:16:40|1144.75|1133.95|1146.19|1135.39|1146.4|1135.6|1144.66|1133.86|13
1644189410000|2022-02-06 23:16:50|1146.27|1135.47|1145.9|1135.1|1146.4|1135.6|1145.65|1134.85|8
1644189420000|2022-02-06 23:17:00|1145.81|1135.01|1145.75|1134.95|1146.31|1135.51|1145.75|1134.95|5
1644189430000|2022-02-06 23:17:10|1145.97|1135.17|1146.65|1135.85|1146.7|1135.9|1145.9|1135.1|10
1644189440000|2022-02-06 23:17:20|1146.76|1135.96|1147.18|1136.38|1147.43|1136.63|1146.76|1135.96|9
1644189450000|2022-02-06 23:17:30|1146.9|1136.1|1146.8|1136|1146.9|1136.1|1146.4|1135.6|3
1644189460000|2022-02-06 23:17:40|1146.4|1135.6|1146.3|1135.5|1146.8|1136|1146.3|1135.5|5
1644189470000|2022-02-06 23:17:50|1146.85|1136.05|1147.78|1136.98|1147.78|1136.98|1146.39|1135.59|9
1644189480000|2022-02-06 23:18:00|1147.85|1137.05|1147.41|1136.61|1148.76|1137.96|1147.41|1136.61|14
1644189490000|2022-02-06 23:18:10|1147.24|1136.44|1146.9|1136.1|1147.24|1136.44|1146.72|1135.92|12
1644189500000|2022-02-06 23:18:20|1147.6|1136.8|1146.76|1135.96|1147.6|1136.8|1146.76|1135.96|9
1644189510000|2022-02-06 23:18:30|1146.32|1135.52|1147.52|1136.72|1147.52|1136.72|1146.32|1135.52|9
1644189520000|2022-02-06 23:18:40|1147.58|1136.78|1146.9|1136.1|1148.1|1137.3|1146.9|1136.1|8
1644189530000|2022-02-06 23:18:50|1146.42|1135.62|1146.4|1135.6|1146.49|1135.69|1146.09|1135.29|4
1644189540000|2022-02-06 23:19:00|1145.9|1135.1|1145.9|1135.1|1146.9|1136.1|1145.9|1135.1|12
1644189560000|2022-02-06 23:19:20|1146.19|1135.39|1147.1|1136.3|1147.1|1136.3|1145.9|1135.1|9
1644189570000|2022-02-06 23:19:30|1146.9|1136.1|1147.75|1136.95|1147.75|1136.95|1146.9|1136.1|6
1644189580000|2022-02-06 23:19:40|1147.85|1137.05|1147.25|1136.45|1147.85|1137.05|1147.25|1136.45|10
1644189590000|2022-02-06 23:19:50|1147.55|1136.75|1147.7|1136.9|1147.7|1136.9|1147.4|1136.6|3
1644189600000|2022-02-06 23:20:00|1147.55|1136.75|1147.66|1136.86|1147.75|1136.95|1147.35|1136.55|6
1644189610000|2022-02-06 23:20:10|1147.86|1137.06|1151.49|1140.69|1151.5|1140.7|1147.85|1137.05|19
1644189620000|2022-02-06 23:20:20|1151.4|1140.6|1150.12|1139.32|1152.4|1141.6|1149.7|1138.9|18
1644189630000|2022-02-06 23:20:30|1149.9|1139.1|1150.44|1139.64|1150.44|1139.64|1148.15|1137.35|13
1644189640000|2022-02-06 23:20:40|1150.94|1140.14|1151.4|1140.6|1152.17|1141.37|1150.72|1139.92|15
1644189650000|2022-02-06 23:20:50|1151.65|1140.85|1150.4|1139.6|1152.06|1141.26|1150.4|1139.6|14
1644189660000|2022-02-06 23:21:00|1150.65|1139.85|1150.55|1139.75|1150.9|1140.1|1150.4|1139.6|12
1644189670000|2022-02-06 23:21:10|1150.9|1140.1|1151.47|1140.67|1151.47|1140.67|1150.9|1140.1|3
1644189680000|2022-02-06 23:21:20|1151.4|1140.6|1153|1142.2|1153.65|1142.85|1151.4|1140.6|12
1644189690000|2022-02-06 23:21:30|1152.9|1142.1|1152.11|1141.31|1153|1142.2|1152.06|1141.26|7
1644189700000|2022-02-06 23:21:40|1151.99|1141.19|1151.99|1141.19|1152.09|1141.29|1151.9|1141.1|11
1644189710000|2022-02-06 23:21:50|1151.9|1141.1|1152.03|1141.23|1152.21|1141.41|1151.9|1141.1|11
1644189720000|2022-02-06 23:22:00|1151.9|1141.1|1151.4|1140.6|1152.03|1141.23|1151.4|1140.6|8
1644189730000|2022-02-06 23:22:10|1151.5|1140.7|1151.85|1141.05|1151.85|1141.05|1150.9|1140.1|4
1644189740000|2022-02-06 23:22:20|1151.93|1141.13|1151.85|1141.05|1151.98|1141.18|1151.85|1141.05|4
1644189750000|2022-02-06 23:22:30|1151.75|1140.95|1151.75|1140.95|1151.75|1140.95|1151.75|1140.95|1
1644189760000|2022-02-06 23:22:40|1151.9|1141.1|1153.25|1142.45|1153.25|1142.45|1151.9|1141.1|7
1644189770000|2022-02-06 23:22:50|1152.97|1142.17|1153.9|1143.1|1154.04|1143.24|1152.97|1142.17|10
1644189780000|2022-02-06 23:23:00|1153.4|1142.6|1152.7|1141.9|1153.4|1142.6|1151.9|1141.1|9
1644189790000|2022-02-06 23:23:10|1152.9|1142.1|1152.4|1141.6|1152.9|1142.1|1152.4|1141.6|3
1644189800000|2022-02-06 23:23:20|1152.12|1141.32|1151.9|1141.1|1152.6|1141.8|1151.9|1141.1|4
1644189810000|2022-02-06 23:23:30|1151.67|1140.87|1151.4|1140.6|1151.85|1141.05|1151.4|1140.6|6
1644189820000|2022-02-06 23:23:40|1150.9|1140.1|1150.55|1139.75|1150.9|1140.1|1150.4|1139.6|4
1644189830000|2022-02-06 23:23:50|1150.8|1140|1151.19|1140.39|1151.45|1140.65|1150.8|1140|11
1644189840000|2022-02-06 23:24:00|1151.4|1140.6|1152.9|1142.1|1152.9|1142.1|1151.4|1140.6|4
1644189850000|2022-02-06 23:24:10|1151.9|1141.1|1152.22|1141.42|1152.4|1141.6|1151.9|1141.1|3
1644189860000|2022-02-06 23:24:20|1151.9|1141.1|1152.9|1142.1|1152.9|1142.1|1151.9|1141.1|7
1644189870000|2022-02-06 23:24:30|1153.12|1142.32|1153|1142.2|1153.45|1142.65|1153|1142.2|6
1644189880000|2022-02-06 23:24:40|1152.9|1142.1|1152.9|1142.1|1152.9|1142.1|1152.9|1142.1|1
1644189890000|2022-02-06 23:24:50|1153.19|1142.39|1153.85|1143.05|1153.85|1143.05|1153.19|1142.39|3
1644189900000|2022-02-06 23:25:00|1154.07|1143.27|1154.99|1144.19|1155.13|1144.33|1153.9|1143.1|11
1644189910000|2022-02-06 23:25:10|1154.9|1144.1|1154.12|1143.32|1154.9|1144.1|1153.9|1143.1|5
1644189920000|2022-02-06 23:25:20|1154.45|1143.65|1153.9|1143.1|1154.45|1143.65|1153.9|1143.1|6
1644189930000|2022-02-06 23:25:30|1154.3|1143.5|1156.8|1146|1156.8|1146|1154.3|1143.5|10
1644189940000|2022-02-06 23:25:40|1156.4|1145.6|1156.4|1145.6|1156.4|1145.6|1156.34|1145.54|3
1644189950000|2022-02-06 23:25:50|1156.84|1146.04|1156.9|1146.1|1156.9|1146.1|1156.64|1145.84|4
1644189960000|2022-02-06 23:26:00|1157.19|1146.39|1156.9|1146.1|1157.65|1146.85|1156.9|1146.1|6
1644189970000|2022-02-06 23:26:10|1156.85|1146.05|1156.68|1145.88|1156.85|1146.05|1156.68|1145.88|3
1644189980000|2022-02-06 23:26:20|1156.85|1146.05|1155.65|1144.85|1156.85|1146.05|1155.65|1144.85|9
1644189990000|2022-02-06 23:26:30|1155.95|1145.15|1154.9|1144.1|1155.95|1145.15|1154.9|1144.1|6
1644190000000|2022-02-06 23:26:40|1154.2|1143.4|1153.75|1142.95|1154.2|1143.4|1153.75|1142.95|5
1644190010000|2022-02-06 23:26:50|1153.97|1143.17|1154.13|1143.33|1154.13|1143.33|1153.75|1142.95|5
1644190020000|2022-02-06 23:27:00|1154.1|1143.3|1153.65|1142.85|1154.1|1143.3|1153.65|1142.85|3
1644190030000|2022-02-06 23:27:10|1153.4|1142.6|1153.4|1142.6|1153.65|1142.85|1153.4|1142.6|3
1644190040000|2022-02-06 23:27:20|1153.7|1142.9|1151.9|1141.1|1153.7|1142.9|1151.9|1141.1|5
1644190050000|2022-02-06 23:27:30|1151.53|1140.73|1151.4|1140.6|1151.53|1140.73|1151.31|1140.51|3
1644190060000|2022-02-06 23:27:40|1151.5|1140.7|1151.32|1140.52|1151.6|1140.8|1150.9|1140.1|7
1644190070000|2022-02-06 23:27:50|1150.9|1140.1|1150.62|1139.82|1150.9|1140.1|1150.62|1139.82|4
1644190080000|2022-02-06 23:28:00|1150.4|1139.6|1150.4|1139.6|1150.75|1139.95|1149.9|1139.1|7
1644190090000|2022-02-06 23:28:10|1149.9|1139.1|1149.4|1138.6|1149.9|1139.1|1149.4|1138.6|4
1644190100000|2022-02-06 23:28:20|1149.12|1138.32|1148.77|1137.97|1149.4|1138.6|1148.77|1137.97|7
1644190110000|2022-02-06 23:28:30|1148.62|1137.82|1148.63|1137.83|1148.63|1137.83|1148.13|1137.33|6
1644190120000|2022-02-06 23:28:40|1148.35|1137.55|1148.13|1137.33|1148.4|1137.6|1147.78|1136.98|8
1644190130000|2022-02-06 23:28:50|1148.02|1137.22|1148.9|1138.1|1148.9|1138.1|1148.02|1137.22|8
1644190140000|2022-02-06 23:29:00|1148.95|1138.15|1149.9|1139.1|1149.9|1139.1|1148.9|1138.1|5
1644190150000|2022-02-06 23:29:10|1150.12|1139.32|1150.4|1139.6|1150.8|1140|1150.12|1139.32|3
1644190160000|2022-02-06 23:29:20|1150.33|1139.53|1150.9|1140.1|1151.02|1140.22|1150.3|1139.5|7
1644190170000|2022-02-06 23:29:30|1150.65|1139.85|1150.65|1139.85|1150.65|1139.85|1150.65|1139.85|1
1644190190000|2022-02-06 23:29:50|1150.7|1139.9|1150.9|1140.1|1150.9|1140.1|1150.7|1139.9|2
1644190200000|2022-02-06 23:30:00|1150.45|1139.65|1151.95|1141.15|1152.12|1141.32|1150.45|1139.65|11
1644190210000|2022-02-06 23:30:10|1152.75|1141.95|1153.4|1142.6|1153.4|1142.6|1152.75|1141.95|7
1644190220000|2022-02-06 23:30:20|1153.41|1142.61|1152.9|1142.1|1153.41|1142.61|1152.78|1141.98|3
1644190230000|2022-02-06 23:30:30|1152.74|1141.94|1153.12|1142.32|1153.4|1142.6|1152.69|1141.89|6
1644190240000|2022-02-06 23:30:40|1153.14|1142.34|1153.19|1142.39|1153.43|1142.63|1152.9|1142.1|5
1644190250000|2022-02-06 23:30:50|1153.5|1142.7|1153.19|1142.39|1153.5|1142.7|1153.19|1142.39|5
1644190260000|2022-02-06 23:31:00|1152.9|1142.1|1152.9|1142.1|1153.4|1142.6|1152.9|1142.1|6
1644190270000|2022-02-06 23:31:10|1152.66|1141.86|1152.52|1141.72|1152.9|1142.1|1152.52|1141.72|4
1644190280000|2022-02-06 23:31:20|1152.4|1141.6|1152.85|1142.05|1152.9|1142.1|1152.4|1141.6|5
1644190290000|2022-02-06 23:31:30|1152.8|1142|1154.12|1143.32|1154.35|1143.55|1152.8|1142|9
1644190300000|2022-02-06 23:31:40|1154.55|1143.75|1153.73|1142.93|1154.55|1143.75|1153.73|1142.93|4
1644190310000|2022-02-06 23:31:50|1153.8|1143|1153.56|1142.76|1153.9|1143.1|1153.56|1142.76|7
1644190320000|2022-02-06 23:32:00|1153.67|1142.87|1153.56|1142.76|1153.85|1143.05|1153.56|1142.76|4
1644190340000|2022-02-06 23:32:20|1153.73|1142.93|1154.31|1143.51|1154.31|1143.51|1153.73|1142.93|3
1644190350000|2022-02-06 23:32:30|1154.28|1143.48|1154.65|1143.85|1154.8|1144|1154.28|1143.48|5
1644190360000|2022-02-06 23:32:40|1154.9|1144.1|1155.3|1144.5|1155.65|1144.85|1154.9|1144.1|6
1644190370000|2022-02-06 23:32:50|1155.75|1144.95|1155.4|1144.6|1155.75|1144.95|1155.3|1144.5|3
1644190380000|2022-02-06 23:33:00|1155.3|1144.5|1155.3|1144.5|1155.8|1145|1154.9|1144.1|6
1644190390000|2022-02-06 23:33:10|1155.71|1144.91|1156.09|1145.29|1156.09|1145.29|1155.71|1144.91|3
1644190400000|2022-02-06 23:33:20|1156.28|1145.48|1156.15|1145.35|1156.65|1145.85|1156.15|1145.35|3
1644190410000|2022-02-06 23:33:30|1156.45|1145.65|1156.75|1145.95|1156.75|1145.95|1156.45|1145.65|2
1644190420000|2022-02-06 23:33:40|1156.3|1145.5|1156.4|1145.6|1156.4|1145.6|1156|1145.2|5
1644190430000|2022-02-06 23:33:50|1156.59|1145.79|1156.9|1146.1|1156.9|1146.1|1156.59|1145.79|2
1644190450000|2022-02-06 23:34:10|1157.08|1146.28|1157.08|1146.28|1157.08|1146.28|1156.9|1146.1|3
1644190460000|2022-02-06 23:34:20|1156.9|1146.1|1156.9|1146.1|1156.9|1146.1|1156.9|1146.1|1
1644190470000|2022-02-06 23:34:30|1157.05|1146.25|1157.05|1146.25|1157.05|1146.25|1157.05|1146.25|1
1644190480000|2022-02-06 23:34:40|1156.9|1146.1|1156.9|1146.1|1157.1|1146.3|1156.75|1145.95|5
1644190490000|2022-02-06 23:34:50|1157.08|1146.28|1156.9|1146.1|1157.25|1146.45|1156.75|1145.95|4
1644190500000|2022-02-06 23:35:00|1157.36|1146.56|1157.55|1146.75|1157.93|1147.13|1157.36|1146.56|5
1644190510000|2022-02-06 23:35:10|1157.95|1147.15|1157.45|1146.65|1157.95|1147.15|1157.45|1146.65|4
1644190530000|2022-02-06 23:35:30|1157.3|1146.5|1157.3|1146.5|1157.3|1146.5|1157.3|1146.5|1
1644190540000|2022-02-06 23:35:40|1156.81|1146.01|1156.71|1145.91|1156.9|1146.1|1156.71|1145.91|4
1644190550000|2022-02-06 23:35:50|1156.84|1146.04|1156.9|1146.1|1157.35|1146.55|1156.23|1145.43|7
1644190560000|2022-02-06 23:36:00|1157.15|1146.35|1158.35|1147.55|1158.68|1147.88|1156.9|1146.1|14
1644190570000|2022-02-06 23:36:10|1158.15|1147.35|1158.14|1147.34|1158.15|1147.35|1158.1|1147.3|4
1644190580000|2022-02-06 23:36:20|1158.15|1147.35|1158.35|1147.55|1158.35|1147.55|1158.14|1147.34|6
1644190590000|2022-02-06 23:36:30|1158.05|1147.25|1158.09|1147.29|1158.1|1147.3|1158.05|1147.25|3
1644190600000|2022-02-06 23:36:40|1158.35|1147.55|1158.35|1147.55|1158.35|1147.55|1158.35|1147.55|1
1644190610000|2022-02-06 23:36:50|1157.95|1147.15|1157.95|1147.15|1157.95|1147.15|1157.95|1147.15|1
1644190620000|2022-02-06 23:37:00|1157.99|1147.19|1158.1|1147.3|1158.1|1147.3|1157.99|1147.19|4
1644190630000|2022-02-06 23:37:10|1157.8|1147|1157.57|1146.77|1157.8|1147|1157.36|1146.56|10
1644190640000|2022-02-06 23:37:20|1157.58|1146.78|1157.87|1147.07|1157.95|1147.15|1157.58|1146.78|7
1644190650000|2022-02-06 23:37:30|1158.05|1147.25|1157.96|1147.16|1158.05|1147.25|1157.9|1147.1|3
1644190660000|2022-02-06 23:37:40|1157.9|1147.1|1156.98|1146.18|1157.96|1147.16|1156.91|1146.11|9
1644190670000|2022-02-06 23:37:50|1156.58|1145.78|1157|1146.2|1157.04|1146.24|1156.58|1145.78|7
1644190680000|2022-02-06 23:38:00|1157.35|1146.55|1157.32|1146.52|1157.35|1146.55|1157.15|1146.35|3
1644190690000|2022-02-06 23:38:10|1157.55|1146.75|1157.6|1146.8|1157.6|1146.8|1157.55|1146.75|3
1644190700000|2022-02-06 23:38:20|1157.48|1146.68|1157.01|1146.21|1157.5|1146.7|1156.84|1146.04|10
1644190710000|2022-02-06 23:38:30|1157.1|1146.3|1156.9|1146.1|1157.45|1146.65|1156.81|1146.01|8
1644190720000|2022-02-06 23:38:40|1156.86|1146.06|1157.9|1147.1|1157.9|1147.1|1156.86|1146.06|6
1644190730000|2022-02-06 23:38:50|1157.85|1147.05|1158.48|1147.68|1158.48|1147.68|1157.85|1147.05|4
1644190750000|2022-02-06 23:39:10|1158.3|1147.5|1159.03|1148.23|1159.1|1148.3|1158.25|1147.45|8
1644190760000|2022-02-06 23:39:20|1159.1|1148.3|1159.34|1148.54|1159.34|1148.54|1159.1|1148.3|5
1644190770000|2022-02-06 23:39:30|1159.11|1148.31|1159.71|1148.91|1159.95|1149.15|1159.11|1148.31|4
1644190780000|2022-02-06 23:39:40|1159.95|1149.15|1159.9|1149.1|1160.15|1149.35|1159.6|1148.8|9
1644190790000|2022-02-06 23:39:50|1159.73|1148.93|1159.11|1148.31|1159.73|1148.93|1159.11|1148.31|3
1644190800000|2022-02-06 23:40:00|1159.65|1148.85|1159.95|1149.15|1159.95|1149.15|1159.65|1148.85|2
1644190810000|2022-02-06 23:40:10|1160.4|1149.6|1160.5|1149.7|1160.95|1150.15|1160.4|1149.6|9
1644190820000|2022-02-06 23:40:20|1160.19|1149.39|1159.9|1149.1|1160.19|1149.39|1159.9|1149.1|6
1644190830000|2022-02-06 23:40:30|1159.4|1148.6|1159.1|1148.3|1159.4|1148.6|1159.1|1148.3|2
1644190850000|2022-02-06 23:40:50|1159|1148.2|1158.98|1148.18|1159|1148.2|1158.72|1147.92|5
1644190860000|2022-02-06 23:41:00|1158.9|1148.1|1159.05|1148.25|1159.1|1148.3|1158.9|1148.1|4
1644190870000|2022-02-06 23:41:10|1158.9|1148.1|1158.9|1148.1|1158.9|1148.1|1158.9|1148.1|1
1644190880000|2022-02-06 23:41:20|1158.67|1147.87|1158.57|1147.77|1159.2|1148.4|1158.57|1147.77|5
1644190890000|2022-02-06 23:41:30|1158.85|1148.05|1158.85|1148.05|1158.85|1148.05|1158.85|1148.05|1
1644190900000|2022-02-06 23:41:40|1158.8|1148|1158.32|1147.52|1158.8|1148|1158.32|1147.52|2
1644190910000|2022-02-06 23:41:50|1158.65|1147.85|1158.9|1148.1|1158.9|1148.1|1158.6|1147.8|3
1644190920000|2022-02-06 23:42:00|1158.98|1148.18|1159.5|1148.7|1159.5|1148.7|1158.98|1148.18|2
1644190930000|2022-02-06 23:42:10|1159.94|1149.14|1160.45|1149.65|1160.45|1149.65|1159.94|1149.14|4
1644190940000|2022-02-06 23:42:20|1160|1149.2|1162.85|1152.05|1163.15|1152.35|1160|1149.2|13
1644190950000|2022-02-06 23:42:30|1163.15|1152.35|1163.15|1152.35|1163.75|1152.95|1162.64|1151.84|8
1644190960000|2022-02-06 23:42:40|1163.8|1153|1163.28|1152.48|1163.8|1153|1163.28|1152.48|2
1644190970000|2022-02-06 23:42:50|1163.7|1152.9|1163.85|1153.05|1163.85|1153.05|1163.28|1152.48|5
1644190980000|2022-02-06 23:43:00|1164.04|1153.24|1164.08|1153.28|1164.08|1153.28|1163.85|1153.05|4
1644190990000|2022-02-06 23:43:10|1164.19|1153.39|1164.24|1153.44|1165.7|1154.9|1163.76|1152.96|15
1644191000000|2022-02-06 23:43:20|1164.4|1153.6|1164.32|1153.52|1164.5|1153.7|1164.32|1153.52|7
1644191010000|2022-02-06 23:43:30|1164.19|1153.39|1163.9|1153.1|1164.55|1153.75|1163.9|1153.1|13
1644191020000|2022-02-06 23:43:40|1163.8|1153|1163.9|1153.1|1164.03|1153.23|1163.8|1153|4
1644191030000|2022-02-06 23:43:50|1164.03|1153.23|1164.03|1153.23|1164.03|1153.23|1164.03|1153.23|1
1644191040000|2022-02-06 23:44:00|1163.9|1153.1|1165.44|1154.64|1165.92|1155.12|1163.9|1153.1|13
1644191050000|2022-02-06 23:44:10|1164.98|1154.18|1164.69|1153.89|1165.6|1154.8|1164.69|1153.89|9
1644191060000|2022-02-06 23:44:20|1164.9|1154.1|1165.1|1154.3|1165.55|1154.75|1164.9|1154.1|8
1644191070000|2022-02-06 23:44:30|1164.83|1154.03|1162.4|1151.6|1164.9|1154.1|1162.34|1151.54|11
1644191080000|2022-02-06 23:44:40|1161.8|1151|1163.35|1152.55|1163.35|1152.55|1161.8|1151|7
1644191090000|2022-02-06 23:44:50|1162.9|1152.1|1163.83|1153.03|1163.83|1153.03|1162.9|1152.1|5
1644191100000|2022-02-06 23:45:00|1164.1|1153.3|1166.39|1155.59|1166.39|1155.59|1163.9|1153.1|13
1644191110000|2022-02-06 23:45:10|1166.58|1155.78|1166.1|1155.3|1167.95|1157.15|1166.1|1155.3|15
1644191120000|2022-02-06 23:45:20|1165.9|1155.1|1165.4|1154.6|1166.9|1156.1|1165.07|1154.27|16
1644191130000|2022-02-06 23:45:30|1164.9|1154.1|1165.12|1154.32|1165.12|1154.32|1164.34|1153.54|8
1644191140000|2022-02-06 23:45:40|1165.38|1154.58|1165.19|1154.39|1165.51|1154.71|1165.19|1154.39|6
1644191150000|2022-02-06 23:45:50|1165.3|1154.5|1163.9|1153.1|1165.3|1154.5|1163.9|1153.1|7
1644191160000|2022-02-06 23:46:00|1163.5|1152.7|1162.9|1152.1|1163.5|1152.7|1162.9|1152.1|7
1644191170000|2022-02-06 23:46:10|1163.9|1153.1|1165.9|1155.1|1165.9|1155.1|1163.9|1153.1|16
1644191180000|2022-02-06 23:46:20|1165.85|1155.05|1165.23|1154.43|1165.9|1155.1|1165.23|1154.43|5
1644191190000|2022-02-06 23:46:30|1165.5|1154.7|1165.19|1154.39|1165.5|1154.7|1165.19|1154.39|4
1644191200000|2022-02-06 23:46:40|1165.21|1154.41|1165.9|1155.1|1166.9|1156.1|1164.9|1154.1|7
1644191210000|2022-02-06 23:46:50|1165.86|1155.06|1165.9|1155.1|1165.9|1155.1|1165.8|1155|3
1644191220000|2022-02-06 23:47:00|1166|1155.2|1165.52|1154.72|1166|1155.2|1165.15|1154.35|6
1644191230000|2022-02-06 23:47:10|1165.6|1154.8|1164.57|1153.77|1165.6|1154.8|1164.15|1153.35|8
1644191240000|2022-02-06 23:47:20|1164.15|1153.35|1164.57|1153.77|1164.57|1153.77|1164.15|1153.35|2
1644191250000|2022-02-06 23:47:30|1164.15|1153.35|1164.19|1153.39|1165.45|1154.65|1164.15|1153.35|10
1644191260000|2022-02-06 23:47:40|1164.32|1153.52|1164.15|1153.35|1164.4|1153.6|1163.9|1153.1|5
1644191270000|2022-02-06 23:47:50|1164.22|1153.42|1163.9|1153.1|1164.22|1153.42|1163.86|1153.06|4
1644191280000|2022-02-06 23:48:00|1164.28|1153.48|1163.53|1152.73|1164.28|1153.48|1163.53|1152.73|5
1644191290000|2022-02-06 23:48:10|1163.65|1152.85|1161.4|1150.6|1163.65|1152.85|1161.4|1150.6|8
1644191300000|2022-02-06 23:48:20|1162.33|1151.53|1162.65|1151.85|1162.9|1152.1|1162.33|1151.53|3
1644191310000|2022-02-06 23:48:30|1162.9|1152.1|1162.9|1152.1|1162.9|1152.1|1162.8|1152|3
1644191320000|2022-02-06 23:48:40|1163.25|1152.45|1164.99|1154.19|1164.99|1154.19|1162.9|1152.1|11
1644191340000|2022-02-06 23:49:00|1165.02|1154.22|1165.61|1154.81|1165.79|1154.99|1165.02|1154.22|4
1644191350000|2022-02-06 23:49:10|1165.79|1154.99|1169.99|1159.19|1170.14|1159.34|1165.79|1154.99|15
1644191360000|2022-02-06 23:49:20|1170.14|1159.34|1170.95|1160.15|1171.2|1160.4|1170.14|1159.34|11
1644191370000|2022-02-06 23:49:30|1171.05|1160.25|1171.9|1161.1|1171.9|1161.1|1171|1160.2|7
1644191380000|2022-02-06 23:49:40|1171.93|1161.13|1171.9|1161.1|1172.42|1161.62|1171.9|1161.1|9
1644191390000|2022-02-06 23:49:50|1171.69|1160.89|1171.9|1161.1|1171.9|1161.1|1171.69|1160.89|3
1644191400000|2022-02-06 23:50:00|1171.89|1161.09|1172.88|1162.08|1172.88|1162.08|1171.89|1161.09|11
1644191410000|2022-02-06 23:50:10|1172.9|1162.1|1173.42|1162.62|1175.09|1164.29|1172.1|1161.3|20
1644191420000|2022-02-06 23:50:20|1173.32|1162.52|1173.15|1162.35|1173.32|1162.52|1172.4|1161.6|12
1644191430000|2022-02-06 23:50:30|1173.55|1162.75|1172.9|1162.1|1173.7|1162.9|1172.9|1162.1|7
1644191440000|2022-02-06 23:50:40|1172.57|1161.77|1173.14|1162.34|1173.15|1162.35|1172.57|1161.77|9
1644191450000|2022-02-06 23:50:50|1173.09|1162.29|1173.8|1163|1173.8|1163|1172.8|1162|12
1644191460000|2022-02-06 23:51:00|1174.3|1163.5|1174.25|1163.45|1174.3|1163.5|1173.51|1162.71|10
1644191470000|2022-02-06 23:51:10|1173.97|1163.17|1173.9|1163.1|1174.35|1163.55|1173.75|1162.95|8
1644191480000|2022-02-06 23:51:20|1173.6|1162.8|1173.29|1162.49|1173.6|1162.8|1173.29|1162.49|4
1644191490000|2022-02-06 23:51:30|1173.6|1162.8|1170.9|1160.1|1173.6|1162.8|1170.9|1160.1|8
1644191500000|2022-02-06 23:51:40|1170.8|1160|1170.8|1160|1171.45|1160.65|1170.8|1160|5
1644191510000|2022-02-06 23:51:50|1170.4|1159.6|1169.79|1158.99|1170.4|1159.6|1169.72|1158.92|8
1644191520000|2022-02-06 23:52:00|1169.67|1158.87|1169.79|1158.99|1169.79|1158.99|1169.17|1158.37|10
1644191530000|2022-02-06 23:52:10|1169.29|1158.49|1169.65|1158.85|1169.79|1158.99|1169.29|1158.49|5
1644191540000|2022-02-06 23:52:20|1169.15|1158.35|1166.9|1156.1|1169.78|1158.98|1165.9|1155.1|19
1644191550000|2022-02-06 23:52:30|1167.2|1156.4|1169.28|1158.48|1169.9|1159.1|1167.15|1156.35|11
1644191560000|2022-02-06 23:52:40|1169.4|1158.6|1168.4|1157.6|1169.4|1158.6|1168.4|1157.6|9
1644191570000|2022-02-06 23:52:50|1168.38|1157.58|1168.5|1157.7|1168.65|1157.85|1167.9|1157.1|14
1644191580000|2022-02-06 23:53:00|1168.32|1157.52|1168.4|1157.6|1168.6|1157.8|1168.32|1157.52|6
1644191600000|2022-02-06 23:53:20|1168.7|1157.9|1168.68|1157.88|1168.78|1157.98|1168.36|1157.56|5
1644191610000|2022-02-06 23:53:30|1168.3|1157.5|1168.9|1158.1|1168.98|1158.18|1168.3|1157.5|8
1644191620000|2022-02-06 23:53:40|1168.51|1157.71|1168.51|1157.71|1168.51|1157.71|1168.51|1157.71|1
1644191630000|2022-02-06 23:53:50|1168.75|1157.95|1168.75|1157.95|1168.75|1157.95|1168.75|1157.95|1
1644191640000|2022-02-06 23:54:00|1168.4|1157.6|1168.3|1157.5|1168.5|1157.7|1168.3|1157.5|5
1644191650000|2022-02-06 23:54:10|1168.65|1157.85|1168.3|1157.5|1168.65|1157.85|1168.3|1157.5|5
1644191660000|2022-02-06 23:54:20|1168.19|1157.39|1168.4|1157.6|1168.75|1157.95|1168.19|1157.39|8
1644191670000|2022-02-06 23:54:30|1168.75|1157.95|1168.4|1157.6|1168.8|1158|1168.4|1157.6|5
1644191680000|2022-02-06 23:54:40|1168.9|1158.1|1169.88|1159.08|1169.91|1159.11|1168.9|1158.1|6
1644191700000|2022-02-06 23:55:00|1170.13|1159.33|1169.61|1158.81|1170.13|1159.33|1169.61|1158.81|8
1644191710000|2022-02-06 23:55:10|1169.81|1159.01|1169.56|1158.76|1169.81|1159.01|1169.15|1158.35|6
1644191720000|2022-02-06 23:55:20|1169.25|1158.45|1169.33|1158.53|1169.61|1158.81|1169.24|1158.44|6
1644191730000|2022-02-06 23:55:30|1169.9|1159.1|1170.19|1159.39|1170.22|1159.42|1169.9|1159.1|3
1644191740000|2022-02-06 23:55:40|1170.12|1159.32|1169.9|1159.1|1170.12|1159.32|1169.9|1159.1|2
1644191750000|2022-02-06 23:55:50|1169.72|1158.92|1169.72|1158.92|1169.9|1159.1|1169.72|1158.92|3
1644191760000|2022-02-06 23:56:00|1169.8|1159|1170.15|1159.35|1170.7|1159.9|1169.53|1158.73|5
1644191770000|2022-02-06 23:56:10|1170.27|1159.47|1169.9|1159.1|1170.27|1159.47|1169.7|1158.9|6
1644191790000|2022-02-06 23:56:30|1169.8|1159|1169.8|1159|1169.8|1159|1169.8|1159|1
1644191800000|2022-02-06 23:56:40|1169.9|1159.1|1170.4|1159.6|1170.65|1159.85|1169.9|1159.1|6
1644191810000|2022-02-06 23:56:50|1170.75|1159.95|1170.28|1159.48|1170.75|1159.95|1169.75|1158.95|3
1644191820000|2022-02-06 23:57:00|1170.41|1159.61|1170.96|1160.16|1170.97|1160.17|1170.41|1159.61|4
1644191830000|2022-02-06 23:57:10|1171.03|1160.23|1171.4|1160.6|1171.65|1160.85|1171.03|1160.23|3
1644191840000|2022-02-06 23:57:20|1171.52|1160.72|1172.69|1161.89|1172.88|1162.08|1171.4|1160.6|9
1644191850000|2022-02-06 23:57:30|1172.59|1161.79|1173.12|1162.32|1173.4|1162.6|1172.53|1161.73|10
1644191860000|2022-02-06 23:57:40|1173.11|1162.31|1173.19|1162.39|1173.65|1162.85|1173.11|1162.31|6
1644191870000|2022-02-06 23:57:50|1173.7|1162.9|1173.3|1162.5|1173.7|1162.9|1173.3|1162.5|7
1644191880000|2022-02-06 23:58:00|1173.75|1162.95|1173.75|1162.95|1174.13|1163.33|1173.39|1162.59|8
1644191900000|2022-02-06 23:58:20|1174.25|1163.45|1176.36|1165.56|1176.36|1165.56|1174.12|1163.32|9
1644191910000|2022-02-06 23:58:30|1176.18|1165.38|1176.93|1166.13|1177.3|1166.5|1176.18|1165.38|12
1644191920000|2022-02-06 23:58:40|1176.9|1166.1|1177.57|1166.77|1177.75|1166.95|1176.83|1166.03|12
1644191930000|2022-02-06 23:58:50|1177.47|1166.67|1176.72|1165.92|1177.47|1166.67|1176.72|1165.92|4
1644191940000|2022-02-06 23:59:00|1176.67|1165.87|1176.72|1165.92|1176.85|1166.05|1176.52|1165.72|10
1644191950000|2022-02-06 23:59:10|1176.55|1165.75|1175.73|1164.93|1176.55|1165.75|1175.73|1164.93|4
1644191960000|2022-02-06 23:59:20|1175.62|1164.82|1174.82|1164.02|1175.62|1164.82|1174.82|1164.02|6
1644191970000|2022-02-06 23:59:30|1174.84|1164.04|1174.57|1163.77|1175.12|1164.32|1174.5|1163.7|11
1644191980000|2022-02-06 23:59:40|1174.4|1163.6|1173.4|1162.6|1174.4|1163.6|1172.9|1162.1|8
1644191990000|2022-02-06 23:59:50|1173.8|1163|1173.19|1162.39|1173.8|1163|1173.19|1162.39|5
1644192000000|2022-02-07 00:00:00|1173.69|1162.89|1173.9|1163.1|1173.9|1163.1|1173.69|1162.89|4
1644192010000|2022-02-07 00:00:10|1173.65|1162.85|1174.98|1164.18|1174.98|1164.18|1173.65|1162.85|10
1644192020000|2022-02-07 00:00:20|1175.2|1164.4|1176.65|1165.85|1176.65|1165.85|1175.2|1164.4|7
1644192030000|2022-02-07 00:00:30|1176.8|1166|1178.58|1167.78|1178.58|1167.78|1176.8|1166|8
1644192040000|2022-02-07 00:00:40|1178.73|1167.93|1178.9|1168.1|1178.9|1168.1|1178.18|1167.38|11
1644192050000|2022-02-07 00:00:50|1179.02|1168.22|1178.71|1167.91|1179.21|1168.41|1178.5|1167.7|11
1644192060000|2022-02-07 00:01:00|1178.9|1168.1|1178.71|1167.91|1178.9|1168.1|1178.54|1167.74|8
1644192070000|2022-02-07 00:01:10|1178.4|1167.6|1177.9|1167.1|1178.4|1167.6|1177.9|1167.1|2
1644192080000|2022-02-07 00:01:20|1178.21|1167.41|1179.04|1168.24|1179.21|1168.41|1178.21|1167.41|11
1644192090000|2022-02-07 00:01:30|1179.16|1168.36|1178.6|1167.8|1179.16|1168.36|1178.5|1167.7|5
1644192100000|2022-02-07 00:01:40|1178.9|1168.1|1178.69|1167.89|1178.9|1168.1|1178.69|1167.89|6
1644192110000|2022-02-07 00:01:50|1178.77|1167.97|1176.8|1166|1178.77|1167.97|1176.4|1165.6|19
1644192120000|2022-02-07 00:02:00|1176.4|1165.6|1174.47|1163.67|1176.4|1165.6|1174.47|1163.67|13
1644192130000|2022-02-07 00:02:10|1174.49|1163.69|1174.58|1163.78|1174.9|1164.1|1173.95|1163.15|6
1644192140000|2022-02-07 00:02:20|1174.08|1163.28|1173.98|1163.18|1174.9|1164.1|1173.98|1163.18|10
1644192150000|2022-02-07 00:02:30|1174.48|1163.68|1174.09|1163.29|1174.48|1163.68|1173.59|1162.79|11
1644192160000|2022-02-07 00:02:40|1174|1163.2|1174.4|1163.6|1175.5|1164.7|1173.7|1162.9|15
1644192170000|2022-02-07 00:02:50|1174.2|1163.4|1174.12|1163.32|1174.2|1163.4|1174.03|1163.23|3
1644192180000|2022-02-07 00:03:00|1174.15|1163.35|1174.09|1163.29|1174.4|1163.6|1174.09|1163.29|4
1644192190000|2022-02-07 00:03:10|1174.4|1163.6|1173.57|1162.77|1174.4|1163.6|1173.57|1162.77|5
1644192200000|2022-02-07 00:03:20|1174.07|1163.27|1173.9|1163.1|1174.15|1163.35|1173.57|1162.77|9
1644192210000|2022-02-07 00:03:30|1173.65|1162.85|1172.24|1161.44|1173.65|1162.85|1172.24|1161.44|7
1644192220000|2022-02-07 00:03:40|1172.21|1161.41|1170.9|1160.1|1172.21|1161.41|1170.4|1159.6|13
1644192230000|2022-02-07 00:03:50|1170.4|1159.6|1171.55|1160.75|1171.76|1160.96|1170.4|1159.6|9
1644192240000|2022-02-07 00:04:00|1171.15|1160.35|1173.12|1162.32|1173.55|1162.75|1171.14|1160.34|15
1644192250000|2022-02-07 00:04:10|1173.4|1162.6|1173.4|1162.6|1173.8|1163|1173.4|1162.6|6
1644192260000|2022-02-07 00:04:20|1173.35|1162.55|1173.59|1162.79|1173.59|1162.79|1173.09|1162.29|6
1644192270000|2022-02-07 00:04:30|1173.99|1163.19|1174.4|1163.6|1174.64|1163.84|1173.99|1163.19|8
1644192280000|2022-02-07 00:04:40|1174.51|1163.71|1173.9|1163.1|1174.51|1163.71|1173.9|1163.1|2
1644192290000|2022-02-07 00:04:50|1173.99|1163.19|1174.1|1163.3|1174.35|1163.55|1173.99|1163.19|6
1644192300000|2022-02-07 00:05:00|1174.12|1163.32|1174.07|1163.27|1174.12|1163.32|1174.07|1163.27|5
1644192310000|2022-02-07 00:05:10|1173.85|1163.05|1173.9|1163.1|1174.07|1163.27|1173.85|1163.05|4
1644192320000|2022-02-07 00:05:20|1174.19|1163.39|1172.99|1162.19|1174.9|1164.1|1172.99|1162.19|11
1644192330000|2022-02-07 00:05:30|1172.7|1161.9|1172.9|1162.1|1173.56|1162.76|1172.7|1161.9|14
1644192340000|2022-02-07 00:05:40|1173.06|1162.26|1172.99|1162.19|1173.06|1162.26|1172.99|1162.19|2
1644192350000|2022-02-07 00:05:50|1172.9|1162.1|1171.77|1160.97|1172.9|1162.1|1171.77|1160.97|3
1644192360000|2022-02-07 00:06:00|1171.55|1160.75|1172.54|1161.74|1172.54|1161.74|1171.14|1160.34|11
1644192370000|2022-02-07 00:06:10|1172.7|1161.9|1171.9|1161.1|1172.7|1161.9|1171.9|1161.1|8
1644192380000|2022-02-07 00:06:20|1171.76|1160.96|1171.9|1161.1|1171.9|1161.1|1171.76|1160.96|2
1644192390000|2022-02-07 00:06:30|1171.73|1160.93|1171.9|1161.1|1171.9|1161.1|1171.65|1160.85|3
1644192400000|2022-02-07 00:06:40|1171.82|1161.02|1171.8|1161|1171.82|1161.02|1171.4|1160.6|4
1644192410000|2022-02-07 00:06:50|1171.69|1160.89|1171.97|1161.17|1171.97|1161.17|1171.69|1160.89|3
1644192420000|2022-02-07 00:07:00|1172.52|1161.72|1172.04|1161.24|1172.52|1161.72|1172.04|1161.24|3
1644192430000|2022-02-07 00:07:10|1172.38|1161.58|1172.86|1162.06|1172.86|1162.06|1172.38|1161.58|3
1644192450000|2022-02-07 00:07:30|1173.06|1162.26|1174.9|1164.1|1174.9|1164.1|1172.86|1162.06|9
1644192460000|2022-02-07 00:07:40|1174.95|1164.15|1174.9|1164.1|1174.99|1164.19|1174.9|1164.1|4
1644192470000|2022-02-07 00:07:50|1175.82|1165.02|1174.95|1164.15|1175.9|1165.1|1174.95|1164.15|8
1644192480000|2022-02-07 00:08:00|1175|1164.2|1174.9|1164.1|1175.05|1164.25|1174.9|1164.1|3
1644192490000|2022-02-07 00:08:10|1175|1164.2|1174.9|1164.1|1175.05|1164.25|1174.9|1164.1|5
1644192500000|2022-02-07 00:08:20|1174.96|1164.16|1174.9|1164.1|1175|1164.2|1174.9|1164.1|3
1644192510000|2022-02-07 00:08:30|1175.25|1164.45|1174.9|1164.1|1175.25|1164.45|1174.9|1164.1|2
1644192520000|2022-02-07 00:08:40|1174.96|1164.16|1174.9|1164.1|1175|1164.2|1174.63|1163.83|8
1644192530000|2022-02-07 00:08:50|1174.5|1163.7|1173.9|1163.1|1174.6|1163.8|1173.9|1163.1|3
1644192540000|2022-02-07 00:09:00|1173.65|1162.85|1173.32|1162.52|1173.65|1162.85|1173.32|1162.52|2
1644192550000|2022-02-07 00:09:10|1173.7|1162.9|1171.9|1161.1|1173.7|1162.9|1171.9|1161.1|10
1644192560000|2022-02-07 00:09:20|1172.04|1161.24|1171.9|1161.1|1172.54|1161.74|1171.9|1161.1|9
1644192570000|2022-02-07 00:09:30|1171.51|1160.71|1171.69|1160.89|1171.9|1161.1|1171.51|1160.71|4
1644192580000|2022-02-07 00:09:40|1171.52|1160.72|1170.9|1160.1|1171.69|1160.89|1170.9|1160.1|5
1644192590000|2022-02-07 00:09:50|1170.88|1160.08|1170.88|1160.08|1170.88|1160.08|1170.88|1160.08|1
1644192600000|2022-02-07 00:10:00|1170.9|1160.1|1169.9|1159.1|1170.9|1160.1|1169.88|1159.08|5
1644192610000|2022-02-07 00:10:10|1169.67|1158.87|1169.34|1158.54|1169.8|1159|1169.34|1158.54|9
1644192620000|2022-02-07 00:10:20|1169.03|1158.23|1168.75|1157.95|1169.03|1158.23|1168.75|1157.95|3
1644192630000|2022-02-07 00:10:30|1168.65|1157.85|1168.4|1157.6|1168.8|1158|1168.15|1157.35|5
1644192640000|2022-02-07 00:10:40|1167.4|1156.6|1165.77|1154.97|1167.4|1156.6|1165.77|1154.97|10
1644192650000|2022-02-07 00:10:50|1165.74|1154.94|1165.74|1154.94|1165.77|1154.97|1165.53|1154.73|10
1644192660000|2022-02-07 00:11:00|1165.39|1154.59|1164.9|1154.1|1165.39|1154.59|1164.9|1154.1|3
1644192670000|2022-02-07 00:11:10|1164.56|1153.76|1164.65|1153.85|1164.72|1153.92|1164.56|1153.76|3
1644192680000|2022-02-07 00:11:20|1164.9|1154.1|1162.3|1151.5|1164.9|1154.1|1162.3|1151.5|10
1644192690000|2022-02-07 00:11:30|1162.22|1151.42|1161.9|1151.1|1162.4|1151.6|1161.9|1151.1|5
1644192700000|2022-02-07 00:11:40|1161.57|1150.77|1160.9|1150.1|1161.57|1150.77|1160.72|1149.92|6
1644192710000|2022-02-07 00:11:50|1160.8|1150|1164.9|1154.1|1165.15|1154.35|1160.6|1149.8|13
1644192720000|2022-02-07 00:12:00|1164.67|1153.87|1164.8|1154|1164.9|1154.1|1164.67|1153.87|5
1644192730000|2022-02-07 00:12:10|1164.9|1154.1|1165.95|1155.15|1165.95|1155.15|1164.9|1154.1|4
1644192740000|2022-02-07 00:12:20|1165.93|1155.13|1167.31|1156.51|1167.31|1156.51|1165.93|1155.13|13
1644192750000|2022-02-07 00:12:30|1167.53|1156.73|1167.3|1156.5|1167.53|1156.73|1166.93|1156.13|6
1644192760000|2022-02-07 00:12:40|1166.9|1156.1|1168.15|1157.35|1168.4|1157.6|1166.9|1156.1|7
1644192770000|2022-02-07 00:12:50|1168.7|1157.9|1167.56|1156.76|1168.7|1157.9|1167.56|1156.76|5
1644192780000|2022-02-07 00:13:00|1168.06|1157.26|1166.9|1156.1|1168.19|1157.39|1166.9|1156.1|10
1644192790000|2022-02-07 00:13:10|1167.4|1156.6|1165.91|1155.11|1167.4|1156.6|1165.91|1155.11|9
1644192800000|2022-02-07 00:13:20|1165.75|1154.95|1164.79|1153.99|1165.75|1154.95|1164.79|1153.99|4
1644192810000|2022-02-07 00:13:30|1164.71|1153.91|1165.19|1154.39|1165.19|1154.39|1164.54|1153.74|6
1644192820000|2022-02-07 00:13:40|1165.1|1154.3|1165.3|1154.5|1165.55|1154.75|1165.1|1154.3|5
1644192830000|2022-02-07 00:13:50|1165.19|1154.39|1164.65|1153.85|1165.19|1154.39|1164.65|1153.85|6
1644192840000|2022-02-07 00:14:00|1164.56|1153.76|1163.8|1153|1164.56|1153.76|1163.48|1152.68|8
1644192850000|2022-02-07 00:14:10|1163.48|1152.68|1161.22|1150.42|1163.48|1152.68|1161.22|1150.42|7
1644192860000|2022-02-07 00:14:20|1160.9|1150.1|1160.24|1149.44|1160.9|1150.1|1160.24|1149.44|7
1644192870000|2022-02-07 00:14:30|1159.95|1149.15|1158.17|1147.37|1161.15|1150.35|1158.17|1147.37|12
1644192880000|2022-02-07 00:14:40|1158.43|1147.63|1158.95|1148.15|1158.95|1148.15|1156.9|1146.1|13
1644192890000|2022-02-07 00:14:50|1159.69|1148.89|1159.03|1148.23|1159.9|1149.1|1159.03|1148.23|9
1644192900000|2022-02-07 00:15:00|1158.99|1148.19|1159.9|1149.1|1159.9|1149.1|1158.9|1148.1|8
1644192910000|2022-02-07 00:15:10|1159.7|1148.9|1161.9|1151.1|1161.9|1151.1|1159.7|1148.9|8
1644192920000|2022-02-07 00:15:20|1161.75|1150.95|1161.4|1150.6|1161.9|1151.1|1161.4|1150.6|6
1644192930000|2022-02-07 00:15:30|1160.9|1150.1|1160.4|1149.6|1160.9|1150.1|1160.31|1149.51|4
1644192940000|2022-02-07 00:15:40|1160.55|1149.75|1160.9|1150.1|1161|1150.2|1160.4|1149.6|9
1644192950000|2022-02-07 00:15:50|1161|1150.2|1161.19|1150.39|1161.19|1150.39|1160.9|1150.1|6
1644192960000|2022-02-07 00:16:00|1161.53|1150.73|1161.4|1150.6|1161.7|1150.9|1161.4|1150.6|3
1644192970000|2022-02-07 00:16:10|1161.55|1150.75|1160.9|1150.1|1161.55|1150.75|1160.9|1150.1|4
1644192980000|2022-02-07 00:16:20|1160.65|1149.85|1160.19|1149.39|1160.79|1149.99|1159.9|1149.1|11
1644192990000|2022-02-07 00:16:30|1159.9|1149.1|1159.54|1148.74|1159.9|1149.1|1159.25|1148.45|8
1644193000000|2022-02-07 00:16:40|1159.25|1148.45|1157.73|1146.93|1159.25|1148.45|1157.64|1146.84|7
1644193010000|2022-02-07 00:16:50|1157.65|1146.85|1156.35|1145.55|1157.73|1146.93|1156.35|1145.55|5
1644193020000|2022-02-07 00:17:00|1156.7|1145.9|1157|1146.2|1157|1146.2|1156.7|1145.9|3
1644193030000|2022-02-07 00:17:10|1156.9|1146.1|1157.2|1146.4|1157.2|1146.4|1156.9|1146.1|2
1644193040000|2022-02-07 00:17:20|1157.7|1146.9|1157.9|1147.1|1157.9|1147.1|1157.7|1146.9|3
1644193050000|2022-02-07 00:17:30|1157.73|1146.93|1156.75|1145.95|1157.73|1146.93|1156.75|1145.95|4
1644193060000|2022-02-07 00:17:40|1156.9|1146.1|1156.8|1146|1156.9|1146.1|1156.7|1145.9|4
1644193070000|2022-02-07 00:17:50|1156.67|1145.87|1155.9|1145.1|1156.8|1146|1155.9|1145.1|7
1644193080000|2022-02-07 00:18:00|1155.4|1144.6|1155.4|1144.6|1155.8|1145|1155.4|1144.6|3
1644193090000|2022-02-07 00:18:10|1154.9|1144.1|1154.89|1144.09|1154.9|1144.1|1154.68|1143.88|4
1644193100000|2022-02-07 00:18:20|1154.88|1144.08|1154.8|1144|1154.88|1144.08|1153.83|1143.03|10
1644193110000|2022-02-07 00:18:30|1154.65|1143.85|1154.5|1143.7|1154.65|1143.85|1154.5|1143.7|2
1644193120000|2022-02-07 00:18:40|1154.4|1143.6|1153.9|1143.1|1154.5|1143.7|1153.9|1143.1|4
1644193140000|2022-02-07 00:19:00|1153.72|1142.92|1153.8|1143|1153.8|1143|1153.72|1142.92|2
1644193150000|2022-02-07 00:19:10|1153.45|1142.65|1154.9|1144.1|1155.4|1144.6|1153.45|1142.65|12
1644193160000|2022-02-07 00:19:20|1155.53|1144.73|1155.65|1144.85|1155.65|1144.85|1155.53|1144.73|2
1644193170000|2022-02-07 00:19:30|1155.9|1145.1|1156.26|1145.46|1156.26|1145.46|1155.9|1145.1|2
1644193180000|2022-02-07 00:19:40|1155.95|1145.15|1154.45|1143.65|1155.95|1145.15|1154.45|1143.65|6
1644193190000|2022-02-07 00:19:50|1153.95|1143.15|1151.9|1141.1|1153.99|1143.19|1151.9|1141.1|7
1644193200000|2022-02-07 00:20:00|1151.61|1140.81|1150.8|1140|1151.61|1140.81|1150.4|1139.6|9
1644193210000|2022-02-07 00:20:10|1151.08|1140.28|1153.85|1143.05|1153.85|1143.05|1150.75|1139.95|15
1644193220000|2022-02-07 00:20:20|1153.7|1142.9|1153.7|1142.9|1153.7|1142.9|1153.7|1142.9|1
1644193230000|2022-02-07 00:20:30|1153.85|1143.05|1153.4|1142.6|1153.85|1143.05|1153.4|1142.6|4
1644193240000|2022-02-07 00:20:40|1153.8|1143|1153.4|1142.6|1153.8|1143|1153.4|1142.6|3
1644193250000|2022-02-07 00:20:50|1153.55|1142.75|1153.87|1143.07|1154.02|1143.22|1153.55|1142.75|8
1644193260000|2022-02-07 00:21:00|1153.76|1142.96|1153.76|1142.96|1153.76|1142.96|1153.76|1142.96|1
1644193270000|2022-02-07 00:21:10|1153.8|1143|1153.8|1143|1153.8|1143|1153.8|1143|1
1644193280000|2022-02-07 00:21:20|1153.9|1143.1|1155.9|1145.1|1155.9|1145.1|1153.9|1143.1|10
1644193290000|2022-02-07 00:21:30|1156.4|1145.6|1156.15|1145.35|1156.4|1145.6|1156.15|1145.35|2
1644193300000|2022-02-07 00:21:40|1156.4|1145.6|1155.4|1144.6|1156.4|1145.6|1155.4|1144.6|7
1644193310000|2022-02-07 00:21:50|1155.35|1144.55|1155.6|1144.8|1155.6|1144.8|1154.9|1144.1|6
1644193320000|2022-02-07 00:22:00|1155.66|1144.86|1155.6|1144.8|1155.75|1144.95|1155.6|1144.8|4
1644193330000|2022-02-07 00:22:10|1156.1|1145.3|1155.6|1144.8|1156.1|1145.3|1155.6|1144.8|3
1644193340000|2022-02-07 00:22:20|1155.82|1145.02|1155.9|1145.1|1155.9|1145.1|1155.6|1144.8|3
1644193350000|2022-02-07 00:22:30|1156.15|1145.35|1156.15|1145.35|1156.15|1145.35|1155.9|1145.1|3
1644193360000|2022-02-07 00:22:40|1155.9|1145.1|1155.64|1144.84|1156.4|1145.6|1155.55|1144.75|9
1644193370000|2022-02-07 00:22:50|1155.58|1144.78|1155.64|1144.84|1155.64|1144.84|1155.29|1144.49|3
1644193380000|2022-02-07 00:23:00|1155.9|1145.1|1155.9|1145.1|1155.9|1145.1|1155.4|1144.6|6
1644193390000|2022-02-07 00:23:10|1156.28|1145.48|1156.28|1145.48|1156.28|1145.48|1156.28|1145.48|1
1644193400000|2022-02-07 00:23:20|1156.4|1145.6|1156.4|1145.6|1156.4|1145.6|1156.4|1145.6|1
1644193410000|2022-02-07 00:23:30|1156.75|1145.95|1156.9|1146.1|1156.9|1146.1|1156.75|1145.95|2
1644193420000|2022-02-07 00:23:40|1156.8|1146|1157.07|1146.27|1157.07|1146.27|1156.8|1146|5
1644193430000|2022-02-07 00:23:50|1157.54|1146.74|1158.75|1147.95|1158.75|1147.95|1157.54|1146.74|8
1644193440000|2022-02-07 00:24:00|1158.9|1148.1|1159.19|1148.39|1159.19|1148.39|1158.9|1148.1|2
1644193450000|2022-02-07 00:24:10|1159.7|1148.9|1159.4|1148.6|1159.7|1148.9|1159.4|1148.6|2
1644193460000|2022-02-07 00:24:20|1159.9|1149.1|1156.9|1146.1|1159.9|1149.1|1156.9|1146.1|13
1644193470000|2022-02-07 00:24:30|1156.4|1145.6|1155.51|1144.71|1156.4|1145.6|1155.36|1144.56|4
1644193480000|2022-02-07 00:24:40|1155.4|1144.6|1153.89|1143.09|1155.4|1144.6|1153.89|1143.09|5
1644193490000|2022-02-07 00:24:50|1153.87|1143.07|1153.4|1142.6|1153.9|1143.1|1152.8|1142|12
1644193500000|2022-02-07 00:25:00|1153.8|1143|1154.55|1143.75|1154.55|1143.75|1153.4|1142.6|12
1644193510000|2022-02-07 00:25:10|1154.34|1143.54|1154.9|1144.1|1154.9|1144.1|1154.34|1143.54|3
1644193520000|2022-02-07 00:25:20|1155.48|1144.68|1154.4|1143.6|1155.48|1144.68|1154.4|1143.6|6
1644193530000|2022-02-07 00:25:30|1154.62|1143.82|1153.4|1142.6|1154.62|1143.82|1153.4|1142.6|10
1644193540000|2022-02-07 00:25:40|1152.9|1142.1|1151.4|1140.6|1152.9|1142.1|1151.05|1140.25|9
1644193550000|2022-02-07 00:25:50|1150.9|1140.1|1149.35|1138.55|1150.9|1140.1|1148.77|1137.97|11
1644193560000|2022-02-07 00:26:00|1149.94|1139.14|1151.9|1141.1|1152.11|1141.31|1149.94|1139.14|16
1644193570000|2022-02-07 00:26:10|1152|1141.2|1151.4|1140.6|1152|1141.2|1151.4|1140.6|4
1644193580000|2022-02-07 00:26:20|1151.9|1141.1|1150.4|1139.6|1152.21|1141.41|1149.9|1139.1|10
1644193590000|2022-02-07 00:26:30|1150.05|1139.25|1149.9|1139.1|1150.4|1139.6|1149.85|1139.05|13
1644193600000|2022-02-07 00:26:40|1149.55|1138.75|1149.52|1138.72|1149.55|1138.75|1149.4|1138.6|3
1644193610000|2022-02-07 00:26:50|1149.02|1138.22|1148.55|1137.75|1149.4|1138.6|1148.47|1137.67|9
1644193620000|2022-02-07 00:27:00|1148.64|1137.84|1148.42|1137.62|1149.93|1139.13|1148.29|1137.49|14
1644193630000|2022-02-07 00:27:10|1148.13|1137.33|1148.13|1137.33|1148.9|1138.1|1148.13|1137.33|10
1644193640000|2022-02-07 00:27:20|1148.05|1137.25|1148.63|1137.83|1148.8|1138|1148.05|1137.25|15
1644193650000|2022-02-07 00:27:30|1148.75|1137.95|1148.13|1137.33|1148.75|1137.95|1148.13|1137.33|5
1644193660000|2022-02-07 00:27:40|1148.67|1137.87|1148.85|1138.05|1148.93|1138.13|1148.67|1137.87|11
1644193670000|2022-02-07 00:27:50|1148.77|1137.97|1148.9|1138.1|1148.92|1138.12|1148.77|1137.97|3
1644193680000|2022-02-07 00:28:00|1149.05|1138.25|1148.84|1138.04|1149.05|1138.25|1148.55|1137.75|4
1644193690000|2022-02-07 00:28:10|1148.9|1138.1|1149.4|1138.6|1149.96|1139.16|1148.77|1137.97|9
1644193700000|2022-02-07 00:28:20|1149.33|1138.53|1149.12|1138.32|1149.4|1138.6|1148.9|1138.1|5
1644193710000|2022-02-07 00:28:30|1149.4|1138.6|1149.19|1138.39|1149.45|1138.65|1148.78|1137.98|7
1644193720000|2022-02-07 00:28:40|1149.8|1139|1149.12|1138.32|1149.8|1139|1149.12|1138.32|5
1644193730000|2022-02-07 00:28:50|1148.9|1138.1|1148.74|1137.94|1149.12|1138.32|1148.74|1137.94|6
1644193740000|2022-02-07 00:29:00|1148.05|1137.25|1148.24|1137.44|1148.24|1137.44|1148.05|1137.25|2
1644193750000|2022-02-07 00:29:10|1148.74|1137.94|1148.69|1137.89|1148.74|1137.94|1148.66|1137.86|3
1644193760000|2022-02-07 00:29:20|1148.9|1138.1|1150.55|1139.75|1150.55|1139.75|1148.9|1138.1|14
1644193770000|2022-02-07 00:29:30|1150.4|1139.6|1150.42|1139.62|1150.5|1139.7|1150.32|1139.52|7
1644193780000|2022-02-07 00:29:40|1150.35|1139.55|1150.19|1139.39|1150.43|1139.63|1149.9|1139.1|9
1644193790000|2022-02-07 00:29:50|1150.6|1139.8|1150.51|1139.71|1150.6|1139.8|1150.51|1139.71|2
1644193800000|2022-02-07 00:30:00|1150.4|1139.6|1149.4|1138.6|1150.4|1139.6|1149.4|1138.6|6
1644193810000|2022-02-07 00:30:10|1149.33|1138.53|1148.9|1138.1|1149.33|1138.53|1148.75|1137.95|3
1644193820000|2022-02-07 00:30:20|1149.15|1138.35|1150.15|1139.35|1150.15|1139.35|1149.15|1138.35|6
1644193830000|2022-02-07 00:30:30|1150.6|1139.8|1150.28|1139.48|1150.6|1139.8|1149.77|1138.97|6
1644193840000|2022-02-07 00:30:40|1150.65|1139.85|1150.4|1139.6|1150.65|1139.85|1150.4|1139.6|2
1644193850000|2022-02-07 00:30:50|1150.9|1140.1|1152.4|1141.6|1152.4|1141.6|1150.9|1140.1|10
1644193860000|2022-02-07 00:31:00|1152.28|1141.48|1152.4|1141.6|1153.4|1142.6|1152.28|1141.48|7
1644193870000|2022-02-07 00:31:10|1152.8|1142|1152.57|1141.77|1152.8|1142|1152.4|1141.6|4
1644193880000|2022-02-07 00:31:20|1152.4|1141.6|1152.75|1141.95|1152.75|1141.95|1152.4|1141.6|2
1644193890000|2022-02-07 00:31:30|1152.85|1142.05|1154.12|1143.32|1154.4|1143.6|1152.85|1142.05|11
1644193900000|2022-02-07 00:31:40|1153.9|1143.1|1153.28|1142.48|1154.12|1143.32|1152.9|1142.1|10
1644193910000|2022-02-07 00:31:50|1153.55|1142.75|1153.28|1142.48|1153.55|1142.75|1153.28|1142.48|4
1644193920000|2022-02-07 00:32:00|1153.46|1142.66|1153.4|1142.6|1153.46|1142.66|1153.29|1142.49|3
1644193930000|2022-02-07 00:32:10|1153.75|1142.95|1153|1142.2|1154.4|1143.6|1153|1142.2|9
1644193940000|2022-02-07 00:32:20|1152.94|1142.14|1152.84|1142.04|1152.94|1142.14|1152.84|1142.04|3
1644193950000|2022-02-07 00:32:30|1152.9|1142.1|1153.12|1142.32|1153.12|1142.32|1152.9|1142.1|2
1644193960000|2022-02-07 00:32:40|1153.15|1142.35|1153.4|1142.6|1153.75|1142.95|1153.15|1142.35|4
1644193970000|2022-02-07 00:32:50|1153.74|1142.94|1153.85|1143.05|1153.85|1143.05|1153.74|1142.94|4
1644193980000|2022-02-07 00:33:00|1153.4|1142.6|1153.4|1142.6|1153.4|1142.6|1153.4|1142.6|1
1644193990000|2022-02-07 00:33:10|1154.05|1143.25|1154.05|1143.25|1154.36|1143.56|1154.05|1143.25|3
1644194000000|2022-02-07 00:33:20|1154.22|1143.42|1154.22|1143.42|1154.22|1143.42|1154.22|1143.42|1
1644194010000|2022-02-07 00:33:30|1154|1143.2|1153.9|1143.1|1154.17|1143.37|1153.9|1143.1|3
1644194020000|2022-02-07 00:33:40|1154.17|1143.37|1154.71|1143.91|1154.71|1143.91|1154.17|1143.37|3
1644194030000|2022-02-07 00:33:50|1154.84|1144.04|1154.84|1144.04|1154.84|1144.04|1154.76|1143.96|3
1644194040000|2022-02-07 00:34:00|1154.76|1143.96|1154.76|1143.96|1154.87|1144.07|1154.76|1143.96|10
1644194050000|2022-02-07 00:34:10|1154.48|1143.68|1154.18|1143.38|1154.48|1143.68|1154.05|1143.25|6
1644194060000|2022-02-07 00:34:20|1154.03|1143.23|1152.9|1142.1|1154.03|1143.23|1152.9|1142.1|3
1644194070000|2022-02-07 00:34:30|1152.4|1141.6|1151.9|1141.1|1152.4|1141.6|1151.75|1140.95|4
1644194080000|2022-02-07 00:34:40|1151.78|1140.98|1151.9|1141.1|1151.9|1141.1|1151.71|1140.91|4
1644194090000|2022-02-07 00:34:50|1151.72|1140.92|1151.49|1140.69|1151.9|1141.1|1151.49|1140.69|4
1644194110000|2022-02-07 00:35:10|1151.4|1140.6|1151.4|1140.6|1151.4|1140.6|1151.4|1140.6|1
1644194120000|2022-02-07 00:35:20|1151.07|1140.27|1151.04|1140.24|1151.07|1140.27|1150.9|1140.1|5
1644194130000|2022-02-07 00:35:30|1150.9|1140.1|1150.9|1140.1|1151.04|1140.24|1150.9|1140.1|3
1644194140000|2022-02-07 00:35:40|1151.05|1140.25|1151.78|1140.98|1151.78|1140.98|1151.05|1140.25|7
1644194150000|2022-02-07 00:35:50|1151.62|1140.82|1151.8|1141|1151.9|1141.1|1151.62|1140.82|4
1644194160000|2022-02-07 00:36:00|1151.9|1141.1|1153|1142.2|1153|1142.2|1151.85|1141.05|8
1644194170000|2022-02-07 00:36:10|1152.93|1142.13|1152.9|1142.1|1152.93|1142.13|1152.9|1142.1|2
1644194190000|2022-02-07 00:36:30|1152.4|1141.6|1151.77|1140.97|1152.4|1141.6|1151.77|1140.97|3
1644194200000|2022-02-07 00:36:40|1151.9|1141.1|1152.15|1141.35|1152.15|1141.35|1151.66|1140.86|4
1644194210000|2022-02-07 00:36:50|1152.08|1141.28|1152.08|1141.28|1152.08|1141.28|1152.08|1141.28|1
1644194220000|2022-02-07 00:37:00|1152.37|1141.57|1152.15|1141.35|1152.37|1141.57|1152|1141.2|3
1644194250000|2022-02-07 00:37:30|1151.9|1141.1|1151.74|1140.94|1151.9|1141.1|1151.74|1140.94|2
1644194260000|2022-02-07 00:37:40|1152.05|1141.25|1152.31|1141.51|1152.37|1141.57|1151.9|1141.1|12
1644194270000|2022-02-07 00:37:50|1152.22|1141.42|1152.22|1141.42|1152.31|1141.51|1152.22|1141.42|3
1644194280000|2022-02-07 00:38:00|1152.52|1141.72|1152.18|1141.38|1152.52|1141.72|1152.18|1141.38|3
1644194290000|2022-02-07 00:38:10|1152.09|1141.29|1151.79|1140.99|1152.09|1141.29|1151.46|1140.66|5
1644194310000|2022-02-07 00:38:30|1151.39|1140.59|1150.75|1139.95|1151.39|1140.59|1150.75|1139.95|5
1644194320000|2022-02-07 00:38:40|1150.74|1139.94|1150.74|1139.94|1150.74|1139.94|1150.74|1139.94|1
1644194340000|2022-02-07 00:39:00|1150.64|1139.84|1149.9|1139.1|1150.74|1139.94|1149.9|1139.1|12
1644194350000|2022-02-07 00:39:10|1149.51|1138.71|1149.51|1138.71|1149.51|1138.71|1149.51|1138.71|1
1644194360000|2022-02-07 00:39:20|1149.01|1138.21|1148.59|1137.79|1149.01|1138.21|1148.59|1137.79|5
1644194370000|2022-02-07 00:39:30|1148.54|1137.74|1147.9|1137.1|1148.54|1137.74|1146.9|1136.1|9
1644194380000|2022-02-07 00:39:40|1147.48|1136.68|1147.15|1136.35|1147.6|1136.8|1147.1|1136.3|7
1644194390000|2022-02-07 00:39:50|1146.9|1136.1|1147.01|1136.21|1147.01|1136.21|1146.74|1135.94|8
1644194400000|2022-02-07 00:40:00|1146.92|1136.12|1147.5|1136.7|1147.55|1136.75|1146.92|1136.12|8
1644194410000|2022-02-07 00:40:10|1147.8|1137|1147.9|1137.1|1147.9|1137.1|1147.4|1136.6|11
1644194420000|2022-02-07 00:40:20|1147.85|1137.05|1147.9|1137.1|1147.9|1137.1|1147.85|1137.05|2
1644194430000|2022-02-07 00:40:30|1147.84|1137.04|1147.89|1137.09|1147.95|1137.15|1147.84|1137.04|5
1644194440000|2022-02-07 00:40:40|1148.08|1137.28|1149.4|1138.6|1149.4|1138.6|1148.08|1137.28|10
1644194450000|2022-02-07 00:40:50|1149.43|1138.63|1149.9|1139.1|1149.9|1139.1|1149.43|1138.63|3
1644194460000|2022-02-07 00:41:00|1149.85|1139.05|1150.19|1139.39|1150.24|1139.44|1149.85|1139.05|7
1644194470000|2022-02-07 00:41:10|1150.57|1139.77|1150.35|1139.55|1150.9|1140.1|1150.35|1139.55|4
1644194480000|2022-02-07 00:41:20|1150.75|1139.95|1150.67|1139.87|1150.75|1139.95|1150.67|1139.87|2
1644194490000|2022-02-07 00:41:30|1150.25|1139.45|1148.9|1138.1|1150.25|1139.45|1148.55|1137.75|10
1644194500000|2022-02-07 00:41:40|1148.98|1138.18|1148.9|1138.1|1149.05|1138.25|1148.9|1138.1|3
1644194510000|2022-02-07 00:41:50|1149.15|1138.35|1148.9|1138.1|1149.15|1138.35|1148.9|1138.1|5
1644194520000|2022-02-07 00:42:00|1148.93|1138.13|1149.9|1139.1|1149.9|1139.1|1148.9|1138.1|6
1644194530000|2022-02-07 00:42:10|1149.65|1138.85|1149.65|1138.85|1149.65|1138.85|1149.65|1138.85|1
1644194540000|2022-02-07 00:42:20|1149.3|1138.5|1149.7|1138.9|1149.7|1138.9|1149.3|1138.5|3
1644194550000|2022-02-07 00:42:30|1149.9|1139.1|1150.65|1139.85|1150.65|1139.85|1149.88|1139.08|7
1644194560000|2022-02-07 00:42:40|1150.55|1139.75|1149.47|1138.67|1150.55|1139.75|1149.47|1138.67|9
1644194570000|2022-02-07 00:42:50|1149.32|1138.52|1149.32|1138.52|1149.32|1138.52|1149.32|1138.52|1
1644194580000|2022-02-07 00:43:00|1149.5|1138.7|1149.15|1138.35|1149.5|1138.7|1148.9|1138.1|8
1644194590000|2022-02-07 00:43:10|1149.4|1138.6|1149.9|1139.1|1150.15|1139.35|1149.4|1138.6|7
1644194600000|2022-02-07 00:43:20|1149.6|1138.8|1149.65|1138.85|1149.65|1138.85|1149.6|1138.8|2
1644194610000|2022-02-07 00:43:30|1149.4|1138.6|1149.8|1139|1149.8|1139|1149.4|1138.6|5
1644194620000|2022-02-07 00:43:40|1149.5|1138.7|1149.32|1138.52|1149.5|1138.7|1149.32|1138.52|2
1644194630000|2022-02-07 00:43:50|1149|1138.2|1148.55|1137.75|1149.5|1138.7|1148.55|1137.75|5
1644194640000|2022-02-07 00:44:00|1148.7|1137.9|1148.7|1137.9|1148.83|1138.03|1148.7|1137.9|5
1644194650000|2022-02-07 00:44:10|1148.83|1138.03|1149.93|1139.13|1149.93|1139.13|1148.83|1138.03|7
1644194660000|2022-02-07 00:44:20|1149.9|1139.1|1149.9|1139.1|1149.9|1139.1|1149.9|1139.1|1
1644194670000|2022-02-07 00:44:30|1150.25|1139.45|1150.64|1139.84|1150.95|1140.15|1150.25|1139.45|8
1644194680000|2022-02-07 00:44:40|1150.67|1139.87|1150.45|1139.65|1150.7|1139.9|1150.45|1139.65|3
1644194690000|2022-02-07 00:44:50|1150.17|1139.37|1149.9|1139.1|1150.31|1139.51|1149.63|1138.83|4
1644194700000|2022-02-07 00:45:00|1150.13|1139.33|1149.88|1139.08|1150.13|1139.33|1149.88|1139.08|4
1644194710000|2022-02-07 00:45:10|1150.13|1139.33|1149.88|1139.08|1150.2|1139.4|1149.88|1139.08|4
1644194720000|2022-02-07 00:45:20|1150.13|1139.33|1150.15|1139.35|1150.15|1139.35|1149.88|1139.08|3
1644194730000|2022-02-07 00:45:30|1150.41|1139.61|1150.41|1139.61|1150.41|1139.61|1150.41|1139.61|1
1644194740000|2022-02-07 00:45:40|1150.3|1139.5|1150.3|1139.5|1150.3|1139.5|1150.3|1139.5|1
1644194750000|2022-02-07 00:45:50|1150.15|1139.35|1150.4|1139.6|1150.4|1139.6|1150.15|1139.35|2
1644194760000|2022-02-07 00:46:00|1150.13|1139.33|1148.9|1138.1|1150.13|1139.33|1148.85|1138.05|12
1644194770000|2022-02-07 00:46:10|1148.4|1137.6|1146.75|1135.95|1148.4|1137.6|1146.75|1135.95|8
1644194780000|2022-02-07 00:46:20|1146.74|1135.94|1146.75|1135.95|1146.75|1135.95|1146.5|1135.7|4
1644194790000|2022-02-07 00:46:30|1146.65|1135.85|1147.23|1136.43|1147.23|1136.43|1146.65|1135.85|6
1644194800000|2022-02-07 00:46:40|1146.97|1136.17|1147.13|1136.33|1147.13|1136.33|1146.9|1136.1|4
1644194810000|2022-02-07 00:46:50|1147.53|1136.73|1147.23|1136.43|1147.86|1137.06|1147.13|1136.33|6
1644194820000|2022-02-07 00:47:00|1147.5|1136.7|1148.3|1137.5|1148.49|1137.69|1147.5|1136.7|7
1644194830000|2022-02-07 00:47:10|1148.56|1137.76|1148.4|1137.6|1148.56|1137.76|1148.4|1137.6|2
1644194840000|2022-02-07 00:47:20|1148.6|1137.8|1148.19|1137.39|1148.6|1137.8|1148.18|1137.38|4
1644194850000|2022-02-07 00:47:30|1147.65|1136.85|1147.5|1136.7|1148.4|1137.6|1147.5|1136.7|4
1644194860000|2022-02-07 00:47:40|1147.25|1136.45|1147.29|1136.49|1147.29|1136.49|1147.25|1136.45|2
1644194870000|2022-02-07 00:47:50|1147|1136.2|1146.8|1136|1147|1136.2|1146.75|1135.95|7
1644194880000|2022-02-07 00:48:00|1146.75|1135.95|1146.75|1135.95|1146.75|1135.95|1146.47|1135.67|4
1644194890000|2022-02-07 00:48:10|1146.39|1135.59|1146.39|1135.59|1146.39|1135.59|1146.39|1135.59|1
1644194900000|2022-02-07 00:48:20|1146.53|1135.73|1146.75|1135.95|1146.75|1135.95|1146.53|1135.73|2
1644194910000|2022-02-07 00:48:30|1146.84|1136.04|1146.8|1136|1146.84|1136.04|1146.75|1135.95|3
1644194920000|2022-02-07 00:48:40|1146.75|1135.95|1146.9|1136.1|1146.9|1136.1|1146.75|1135.95|2
1644194930000|2022-02-07 00:48:50|1147|1136.2|1146.65|1135.85|1147|1136.2|1146.47|1135.67|11
1644194940000|2022-02-07 00:49:00|1146.64|1135.84|1144.9|1134.1|1146.65|1135.85|1144.79|1133.99|11
1644194950000|2022-02-07 00:49:10|1144.85|1134.05|1144.47|1133.67|1144.85|1134.05|1144.4|1133.6|4
1644194960000|2022-02-07 00:49:20|1144.32|1133.52|1144.3|1133.5|1144.36|1133.56|1144.3|1133.5|4
1644194970000|2022-02-07 00:49:30|1144.56|1133.76|1145.14|1134.34|1145.4|1134.6|1144.56|1133.76|9
1644194980000|2022-02-07 00:49:40|1145.15|1134.35|1145.88|1135.08|1145.88|1135.08|1145.15|1134.35|7
1644194990000|2022-02-07 00:49:50|1145.83|1135.03|1145.9|1135.1|1145.94|1135.14|1145.83|1135.03|3
1644195000000|2022-02-07 00:50:00|1146.9|1136.1|1145.9|1135.1|1146.9|1136.1|1145.9|1135.1|8
1644195010000|2022-02-07 00:50:10|1146.9|1136.1|1147.37|1136.57|1147.45|1136.65|1146.2|1135.4|7
1644195020000|2022-02-07 00:50:20|1147.28|1136.48|1147.34|1136.54|1147.34|1136.54|1147.28|1136.48|2
1644195030000|2022-02-07 00:50:30|1147.39|1136.59|1147.39|1136.59|1147.39|1136.59|1147.39|1136.59|1
1644195040000|2022-02-07 00:50:40|1147.34|1136.54|1147.28|1136.48|1147.47|1136.67|1147.28|1136.48|3
1644195050000|2022-02-07 00:50:50|1147.56|1136.76|1147.4|1136.6|1147.56|1136.76|1147.4|1136.6|2
1644195060000|2022-02-07 00:51:00|1147.6|1136.8|1148.74|1137.94|1148.74|1137.94|1147.4|1136.6|11
1644195070000|2022-02-07 00:51:10|1148.46|1137.66|1148.7|1137.9|1148.9|1138.1|1148.18|1137.38|5
1644195080000|2022-02-07 00:51:20|1148.65|1137.85|1148.65|1137.85|1148.65|1137.85|1148.65|1137.85|1
1644195090000|2022-02-07 00:51:30|1148.9|1138.1|1148.8|1138|1148.9|1138.1|1148.8|1138|2
1644195100000|2022-02-07 00:51:40|1148.9|1138.1|1148.9|1138.1|1148.9|1138.1|1148.9|1138.1|1
1644195110000|2022-02-07 00:51:50|1149.05|1138.25|1150.22|1139.42|1150.72|1139.92|1149.05|1138.25|11
1644195120000|2022-02-07 00:52:00|1150.11|1139.31|1149.9|1139.1|1150.45|1139.65|1149.53|1138.73|9
1644195140000|2022-02-07 00:52:20|1149.84|1139.04|1149.4|1138.6|1149.9|1139.1|1149.4|1138.6|3
1644195150000|2022-02-07 00:52:30|1149.7|1138.9|1149.56|1138.76|1149.7|1138.9|1149.4|1138.6|4
1644195160000|2022-02-07 00:52:40|1149.65|1138.85|1149.58|1138.78|1149.65|1138.85|1149.58|1138.78|2
1644195170000|2022-02-07 00:52:50|1149.75|1138.95|1150.65|1139.85|1150.65|1139.85|1149.4|1138.6|9
1644195180000|2022-02-07 00:53:00|1150.9|1140.1|1152.09|1141.29|1152.25|1141.45|1150.9|1140.1|9
1644195190000|2022-02-07 00:53:10|1151.9|1141.1|1152.4|1141.6|1152.4|1141.6|1151.9|1141.1|2
1644195200000|2022-02-07 00:53:20|1151.9|1141.1|1152.12|1141.32|1152.5|1141.7|1151.9|1141.1|6
1644195210000|2022-02-07 00:53:30|1152.4|1141.6|1152.28|1141.48|1152.65|1141.85|1152.28|1141.48|3
1644195220000|2022-02-07 00:53:40|1152.4|1141.6|1152.63|1141.83|1152.75|1141.95|1152.4|1141.6|6
1644195240000|2022-02-07 00:54:00|1152.43|1141.63|1152.3|1141.5|1152.55|1141.75|1152.3|1141.5|4
1644195250000|2022-02-07 00:54:10|1152.65|1141.85|1152.9|1142.1|1152.9|1142.1|1152.65|1141.85|3
1644195260000|2022-02-07 00:54:20|1152.93|1142.13|1152.9|1142.1|1152.95|1142.15|1152.9|1142.1|5
1644195270000|2022-02-07 00:54:30|1152.93|1142.13|1152.9|1142.1|1152.95|1142.15|1152.9|1142.1|3
1644195280000|2022-02-07 00:54:40|1153.15|1142.35|1153.89|1143.09|1153.89|1143.09|1152.9|1142.1|7
1644195290000|2022-02-07 00:54:50|1153.84|1143.04|1153.9|1143.1|1153.9|1143.1|1153.84|1143.04|6
1644195300000|2022-02-07 00:55:00|1153.89|1143.09|1153.89|1143.09|1153.89|1143.09|1153.89|1143.09|1
1644195310000|2022-02-07 00:55:10|1153.9|1143.1|1153.95|1143.15|1153.95|1143.15|1153.81|1143.01|8
1644195320000|2022-02-07 00:55:20|1154.2|1143.4|1154.15|1143.35|1154.2|1143.4|1154.15|1143.35|2
1644195330000|2022-02-07 00:55:30|1154.3|1143.5|1154.3|1143.5|1154.3|1143.5|1154.3|1143.5|1
1644195340000|2022-02-07 00:55:40|1154.9|1144.1|1154.9|1144.1|1155.15|1144.35|1154.9|1144.1|4
1644195350000|2022-02-07 00:55:50|1154.99|1144.19|1155.23|1144.43|1155.53|1144.73|1154.99|1144.19|7
1644195360000|2022-02-07 00:56:00|1155.53|1144.73|1155.38|1144.58|1155.53|1144.73|1155.38|1144.58|2
1644195370000|2022-02-07 00:56:10|1155.65|1144.85|1155.8|1145|1155.9|1145.1|1155.53|1144.73|5
1644195380000|2022-02-07 00:56:20|1156.1|1145.3|1156.2|1145.4|1156.2|1145.4|1156.03|1145.23|4
1644195390000|2022-02-07 00:56:30|1156.49|1145.69|1155.52|1144.72|1156.7|1145.9|1155.52|1144.72|5
1644195400000|2022-02-07 00:56:40|1155.6|1144.8|1155.9|1145.1|1155.9|1145.1|1155.6|1144.8|2
1644195410000|2022-02-07 00:56:50|1155.82|1145.02|1155.69|1144.89|1155.9|1145.1|1155.4|1144.6|5
1644195420000|2022-02-07 00:57:00|1155.65|1144.85|1155.65|1144.85|1155.65|1144.85|1155.65|1144.85|1
1644195440000|2022-02-07 00:57:20|1155.4|1144.6|1154.4|1143.6|1155.65|1144.85|1154.4|1143.6|6
1644195450000|2022-02-07 00:57:30|1153.9|1143.1|1153.9|1143.1|1153.9|1143.1|1153.9|1143.1|1
1644195470000|2022-02-07 00:57:50|1153.82|1143.02|1152.9|1142.1|1153.82|1143.02|1152.9|1142.1|3
1644195480000|2022-02-07 00:58:00|1152.84|1142.04|1153.63|1142.83|1153.63|1142.83|1152.84|1142.04|5
1644195490000|2022-02-07 00:58:10|1153.44|1142.64|1152.7|1141.9|1153.55|1142.75|1152.7|1141.9|5
1644195500000|2022-02-07 00:58:20|1152.92|1142.12|1152.7|1141.9|1152.92|1142.12|1152.7|1141.9|2
1644195510000|2022-02-07 00:58:30|1152.92|1142.12|1152.7|1141.9|1153.2|1142.4|1152.7|1141.9|3
1644195520000|2022-02-07 00:58:40|1152.47|1141.67|1152.47|1141.67|1152.55|1141.75|1152.47|1141.67|3
1644195540000|2022-02-07 00:59:00|1152.55|1141.75|1151.4|1140.6|1152.55|1141.75|1151.4|1140.6|6
1644195550000|2022-02-07 00:59:10|1151.52|1140.72|1151.52|1140.72|1151.52|1140.72|1151.52|1140.72|1
1644195560000|2022-02-07 00:59:20|1151.44|1140.64|1151.32|1140.52|1151.44|1140.64|1151.32|1140.52|2
1644195570000|2022-02-07 00:59:30|1151.6|1140.8|1151.32|1140.52|1151.6|1140.8|1151.32|1140.52|3
1644195580000|2022-02-07 00:59:40|1151.44|1140.64|1151.44|1140.64|1151.44|1140.64|1151.44|1140.64|1
1644195590000|2022-02-07 00:59:50|1151.53|1140.73|1151.53|1140.73|1151.53|1140.73|1151.53|1140.73|1
1644195600000|2022-02-07 01:00:00|1151.57|1140.77|1151.4|1140.6|1151.57|1140.77|1151.4|1140.6|2
1644195610000|2022-02-07 01:00:10|1151.75|1140.95|1153.7|1142.9|1153.7|1142.9|1151.75|1140.95|10
1644195620000|2022-02-07 01:00:20|1153.4|1142.6|1152.4|1141.6|1153.4|1142.6|1152.4|1141.6|7
1644195630000|2022-02-07 01:00:30|1152.65|1141.85|1151.88|1141.08|1152.65|1141.85|1151.88|1141.08|3
1644195640000|2022-02-07 01:00:40|1151.85|1141.05|1150.9|1140.1|1151.9|1141.1|1150.75|1139.95|7
1644195650000|2022-02-07 01:00:50|1150.65|1139.85|1150.85|1140.05|1150.85|1140.05|1150.32|1139.52|7
1644195660000|2022-02-07 01:01:00|1150.4|1139.6|1150.9|1140.1|1151.4|1140.6|1150.4|1139.6|6
1644195670000|2022-02-07 01:01:10|1151.32|1140.52|1151.75|1140.95|1151.75|1140.95|1151.21|1140.41|3
1644195700000|2022-02-07 01:01:40|1151.7|1140.9|1151.58|1140.78|1151.7|1140.9|1151.58|1140.78|2
1644195710000|2022-02-07 01:01:50|1151.75|1140.95|1151.58|1140.78|1151.75|1140.95|1151.58|1140.78|2
1644195720000|2022-02-07 01:02:00|1151.29|1140.49|1151.52|1140.72|1151.6|1140.8|1151.1|1140.3|5
1644195730000|2022-02-07 01:02:10|1151.1|1140.3|1151.19|1140.39|1151.19|1140.39|1150.9|1140.1|3
1644195740000|2022-02-07 01:02:20|1150.9|1140.1|1150.7|1139.9|1150.9|1140.1|1150.25|1139.45|5
1644195750000|2022-02-07 01:02:30|1150.2|1139.4|1150.55|1139.75|1150.55|1139.75|1150.2|1139.4|3
1644195760000|2022-02-07 01:02:40|1150.65|1139.85|1150.55|1139.75|1150.65|1139.85|1150.55|1139.75|2
1644195770000|2022-02-07 01:02:50|1150.15|1139.35|1149.9|1139.1|1150.15|1139.35|1149.9|1139.1|2
1644195780000|2022-02-07 01:03:00|1149.8|1139|1149.9|1139.1|1149.9|1139.1|1149.8|1139|4
1644195790000|2022-02-07 01:03:10|1150.3|1139.5|1150.3|1139.5|1150.3|1139.5|1150.3|1139.5|1
1644195800000|2022-02-07 01:03:20|1150.4|1139.6|1151.05|1140.25|1151.25|1140.45|1150.4|1139.6|7
1644195810000|2022-02-07 01:03:30|1151.24|1140.44|1151.24|1140.44|1151.24|1140.44|1151.24|1140.44|1
1644195820000|2022-02-07 01:03:40|1151.09|1140.29|1150.82|1140.02|1151.09|1140.29|1150.69|1139.89|7
1644195840000|2022-02-07 01:04:00|1150.77|1139.97|1149.4|1138.6|1150.77|1139.97|1149.4|1138.6|5
1644195850000|2022-02-07 01:04:10|1148.68|1137.88|1147.81|1137.01|1148.68|1137.88|1147.81|1137.01|3
1644195860000|2022-02-07 01:04:20|1147.9|1137.1|1148.3|1137.5|1148.63|1137.83|1146.9|1136.1|15
1644195870000|2022-02-07 01:04:30|1148.63|1137.83|1148.63|1137.83|1148.63|1137.83|1148.63|1137.83|1
1644195880000|2022-02-07 01:04:40|1148.2|1137.4|1147.9|1137.1|1148.2|1137.4|1147.84|1137.04|5
1644195890000|2022-02-07 01:04:50|1147.85|1137.05|1147.65|1136.85|1147.9|1137.1|1147.65|1136.85|6
1644195900000|2022-02-07 01:05:00|1147.78|1136.98|1148.13|1137.33|1148.13|1137.33|1147.78|1136.98|3
1644195910000|2022-02-07 01:05:10|1148.15|1137.35|1148.74|1137.94|1148.9|1138.1|1148.13|1137.33|7
1644195920000|2022-02-07 01:05:20|1148.63|1137.83|1147.9|1137.1|1148.63|1137.83|1147.9|1137.1|5
1644195950000|2022-02-07 01:05:50|1147.71|1136.91|1147.71|1136.91|1147.71|1136.91|1147.71|1136.91|1
1644195960000|2022-02-07 01:06:00|1147.82|1137.02|1148.7|1137.9|1148.7|1137.9|1147.75|1136.95|6
1644195970000|2022-02-07 01:06:10|1148.63|1137.83|1147.9|1137.1|1148.63|1137.83|1147.9|1137.1|3
1644195980000|2022-02-07 01:06:20|1147.78|1136.98|1147.9|1137.1|1147.9|1137.1|1147.78|1136.98|4
1644195990000|2022-02-07 01:06:30|1147.88|1137.08|1148.63|1137.83|1148.63|1137.83|1147.88|1137.08|4
1644196000000|2022-02-07 01:06:40|1148.55|1137.75|1148.55|1137.75|1148.55|1137.75|1148.55|1137.75|1
1644196010000|2022-02-07 01:06:50|1148.63|1137.83|1147.9|1137.1|1148.63|1137.83|1147.9|1137.1|4
1644196020000|2022-02-07 01:07:00|1148.4|1137.6|1148.12|1137.32|1148.4|1137.6|1148.12|1137.32|2
1644196030000|2022-02-07 01:07:10|1147.9|1137.1|1148.38|1137.58|1148.63|1137.83|1147.9|1137.1|6
1644196060000|2022-02-07 01:07:40|1148.5|1137.7|1148.5|1137.7|1148.5|1137.7|1148.5|1137.7|1
1644196080000|2022-02-07 01:08:00|1148.53|1137.73|1148.3|1137.5|1148.6|1137.8|1148.3|1137.5|4
1644196090000|2022-02-07 01:08:10|1148.05|1137.25|1147.9|1137.1|1148.05|1137.25|1147.9|1137.1|2
1644196100000|2022-02-07 01:08:20|1147.4|1136.6|1146.9|1136.1|1147.4|1136.6|1146.9|1136.1|2
1644196110000|2022-02-07 01:08:30|1146.82|1136.02|1146.9|1136.1|1146.9|1136.1|1146.82|1136.02|2
1644196130000|2022-02-07 01:08:50|1147.12|1136.32|1147.4|1136.6|1147.4|1136.6|1146.9|1136.1|3
1644196170000|2022-02-07 01:09:30|1147.83|1137.03|1147.63|1136.83|1147.83|1137.03|1147.25|1136.45|6
1644196180000|2022-02-07 01:09:40|1147.3|1136.5|1147.35|1136.55|1147.35|1136.55|1147.3|1136.5|2
1644196190000|2022-02-07 01:09:50|1147.3|1136.5|1147.05|1136.25|1147.3|1136.5|1147.05|1136.25|3
1644196210000|2022-02-07 01:10:10|1147|1136.2|1146.9|1136.1|1147|1136.2|1146.74|1135.94|4
1644196220000|2022-02-07 01:10:20|1146.57|1135.77|1146.15|1135.35|1146.57|1135.77|1146.15|1135.35|2
1644196230000|2022-02-07 01:10:30|1146.55|1135.75|1146.44|1135.64|1146.55|1135.75|1146.44|1135.64|2
1644196240000|2022-02-07 01:10:40|1146.65|1135.85|1146.65|1135.85|1146.65|1135.85|1146.65|1135.85|1
1644196250000|2022-02-07 01:10:50|1146.4|1135.6|1146.4|1135.6|1146.4|1135.6|1146.4|1135.6|1
1644196260000|2022-02-07 01:11:00|1146.55|1135.75|1146.55|1135.75|1146.55|1135.75|1146.55|1135.75|1
1644196290000|2022-02-07 01:11:30|1146.39|1135.59|1146.9|1136.1|1146.9|1136.1|1146.1|1135.3|3
1644196300000|2022-02-07 01:11:40|1146.86|1136.06|1146.9|1136.1|1147.08|1136.28|1146.86|1136.06|4
1644196310000|2022-02-07 01:11:50|1147.26|1136.46|1147.87|1137.07|1147.87|1137.07|1147.26|1136.46|5
1644196320000|2022-02-07 01:12:00|1148|1137.2|1148.9|1138.1|1148.9|1138.1|1148|1137.2|3
1644196330000|2022-02-07 01:12:10|1148.5|1137.7|1148|1137.2|1148.9|1138.1|1148|1137.2|7
1644196340000|2022-02-07 01:12:20|1147.93|1137.13|1147.81|1137.01|1147.97|1137.17|1147.81|1137.01|9
1644196360000|2022-02-07 01:12:40|1147.2|1136.4|1147.2|1136.4|1147.2|1136.4|1147.2|1136.4|1
1644196370000|2022-02-07 01:12:50|1147.85|1137.05|1148.13|1137.33|1148.13|1137.33|1147.85|1137.05|4
1644196380000|2022-02-07 01:13:00|1148.57|1137.77|1148.82|1138.02|1148.82|1138.02|1148.57|1137.77|2
1644196420000|2022-02-07 01:13:40|1148.4|1137.6|1148.4|1137.6|1148.82|1138.02|1148.4|1137.6|3
1644196430000|2022-02-07 01:13:50|1148.82|1138.02|1148.81|1138.01|1148.9|1138.1|1148.69|1137.89|5
1644196440000|2022-02-07 01:14:00|1148.9|1138.1|1149|1138.2|1149.29|1138.49|1148.43|1137.63|10
1644196450000|2022-02-07 01:14:10|1149.25|1138.45|1149.65|1138.85|1149.9|1139.1|1149.25|1138.45|4
1644196460000|2022-02-07 01:14:20|1149.9|1139.1|1149.9|1139.1|1149.9|1139.1|1149.9|1139.1|1
1644196470000|2022-02-07 01:14:30|1149.83|1139.03|1149.83|1139.03|1149.83|1139.03|1149.83|1139.03|1
1644196480000|2022-02-07 01:14:40|1149.9|1139.1|1149.9|1139.1|1149.9|1139.1|1149.9|1139.1|1
1644196490000|2022-02-07 01:14:50|1149.81|1139.01|1149.9|1139.1|1149.9|1139.1|1149.81|1139.01|2
1644196500000|2022-02-07 01:15:00|1149.79|1138.99|1149.75|1138.95|1149.9|1139.1|1149.75|1138.95|3
1644196510000|2022-02-07 01:15:10|1149.9|1139.1|1149.77|1138.97|1149.9|1139.1|1149.77|1138.97|2
1644196520000|2022-02-07 01:15:20|1149.9|1139.1|1150.4|1139.6|1150.4|1139.6|1149.9|1139.1|2
1644196530000|2022-02-07 01:15:30|1150.29|1139.49|1150.4|1139.6|1150.4|1139.6|1150.29|1139.49|2
1644196540000|2022-02-07 01:15:40|1150.82|1140.02|1151.69|1140.89|1151.9|1141.1|1150.81|1140.01|5
1644196550000|2022-02-07 01:15:50|1151.4|1140.6|1151.69|1140.89|1151.69|1140.89|1151.4|1140.6|4
1644196560000|2022-02-07 01:16:00|1151.4|1140.6|1151.52|1140.72|1151.69|1140.89|1151.4|1140.6|3
1644196580000|2022-02-07 01:16:20|1151.74|1140.94|1151.9|1141.1|1151.9|1141.1|1151.74|1140.94|2
1644196590000|2022-02-07 01:16:30|1151.65|1140.85|1151.4|1140.6|1151.82|1141.02|1151.4|1140.6|3
1644196600000|2022-02-07 01:16:40|1150.9|1140.1|1150.9|1140.1|1150.9|1140.1|1150.9|1140.1|1
1644196610000|2022-02-07 01:16:50|1150.4|1139.6|1149.49|1138.69|1150.4|1139.6|1149.49|1138.69|5
1644196620000|2022-02-07 01:17:00|1149.65|1138.85|1149.65|1138.85|1149.65|1138.85|1149.65|1138.85|1
1644196630000|2022-02-07 01:17:10|1149.35|1138.55|1149.75|1138.95|1149.75|1138.95|1149.35|1138.55|2
1644196640000|2022-02-07 01:17:20|1149.6|1138.8|1149.65|1138.85|1149.65|1138.85|1149.6|1138.8|2
1644196650000|2022-02-07 01:17:30|1148.9|1138.1|1148.9|1138.1|1148.9|1138.1|1148.76|1137.96|3
1644196660000|2022-02-07 01:17:40|1149.12|1138.32|1149|1138.2|1149.12|1138.32|1148.9|1138.1|3
1644196670000|2022-02-07 01:17:50|1149.02|1138.22|1149.75|1138.95|1149.9|1139.1|1149.02|1138.22|4
1644196680000|2022-02-07 01:18:00|1149.86|1139.06|1149.57|1138.77|1149.88|1139.08|1149.57|1138.77|3
1644196690000|2022-02-07 01:18:10|1149.8|1139|1150.9|1140.1|1150.9|1140.1|1149.8|1139|7
1644196700000|2022-02-07 01:18:20|1150.85|1140.05|1150.4|1139.6|1150.85|1140.05|1150.4|1139.6|3
1644196720000|2022-02-07 01:18:40|1150.03|1139.23|1150.3|1139.5|1150.3|1139.5|1150.03|1139.23|2
1644196730000|2022-02-07 01:18:50|1150.5|1139.7|1150.3|1139.5|1150.5|1139.7|1150.3|1139.5|3
1644196740000|2022-02-07 01:19:00|1149.9|1139.1|1149.8|1139|1150.3|1139.5|1149.38|1138.58|7
1644196750000|2022-02-07 01:19:10|1150.3|1139.5|1150.3|1139.5|1150.3|1139.5|1150.3|1139.5|1
1644196760000|2022-02-07 01:19:20|1150.12|1139.32|1150.3|1139.5|1150.6|1139.8|1150.12|1139.32|5
1644196780000|2022-02-07 01:19:40|1149.9|1139.1|1150.3|1139.5|1150.3|1139.5|1149.9|1139.1|2
1644196790000|2022-02-07 01:19:50|1149.9|1139.1|1150.9|1140.1|1150.9|1140.1|1149.9|1139.1|2
1644196800000|2022-02-07 01:20:00|1151.04|1140.24|1151.04|1140.24|1151.04|1140.24|1150.72|1139.92|5
1644196820000|2022-02-07 01:20:20|1150.9|1140.1|1151.07|1140.27|1151.07|1140.27|1150.9|1140.1|2
1644196830000|2022-02-07 01:20:30|1151.37|1140.57|1151.37|1140.57|1151.43|1140.63|1151.1|1140.3|4
1644196840000|2022-02-07 01:20:40|1151.43|1140.63|1150.9|1140.1|1151.43|1140.63|1150.9|1140.1|6
1644196850000|2022-02-07 01:20:50|1150.44|1139.64|1150.44|1139.64|1150.44|1139.64|1150.44|1139.64|1
1644196860000|2022-02-07 01:21:00|1150.64|1139.84|1151.03|1140.23|1151.03|1140.23|1150.3|1139.5|3
1644196870000|2022-02-07 01:21:10|1150.9|1140.1|1150.4|1139.6|1150.9|1140.1|1150.4|1139.6|3
1644196880000|2022-02-07 01:21:20|1150.25|1139.45|1150.4|1139.6|1150.5|1139.7|1150.22|1139.42|4
1644196910000|2022-02-07 01:21:50|1150.27|1139.47|1149.9|1139.1|1150.27|1139.47|1149.9|1139.1|4
1644196920000|2022-02-07 01:22:00|1149.15|1138.35|1149.8|1139|1149.8|1139|1149.15|1138.35|3
1644196930000|2022-02-07 01:22:10|1150.17|1139.37|1150.07|1139.27|1150.2|1139.4|1149.93|1139.13|10
1644196940000|2022-02-07 01:22:20|1150.22|1139.42|1149.9|1139.1|1150.22|1139.42|1149.9|1139.1|5
1644196950000|2022-02-07 01:22:30|1149.7|1138.9|1149.7|1138.9|1149.7|1138.9|1149.7|1138.9|1
1644196960000|2022-02-07 01:22:40|1149.55|1138.75|1149.55|1138.75|1149.55|1138.75|1149.55|1138.75|1
1644196970000|2022-02-07 01:22:50|1149.76|1138.96|1149.76|1138.96|1149.76|1138.96|1149.76|1138.96|1
1644196980000|2022-02-07 01:23:00|1150.12|1139.32|1150.81|1140.01|1150.81|1140.01|1149.89|1139.09|9
1644196990000|2022-02-07 01:23:10|1150.8|1140|1151.72|1140.92|1152.5|1141.7|1150.8|1140|15
1644197000000|2022-02-07 01:23:20|1151.9|1141.1|1152.3|1141.5|1152.55|1141.75|1151.9|1141.1|5
1644197030000|2022-02-07 01:23:50|1152.47|1141.67|1152.57|1141.77|1152.85|1142.05|1152.47|1141.67|6
1644197060000|2022-02-07 01:24:20|1152.17|1141.37|1152.07|1141.27|1152.17|1141.37|1151.04|1140.24|4
1644197070000|2022-02-07 01:24:30|1151.97|1141.17|1151.4|1140.6|1151.97|1141.17|1151.4|1140.6|7
1644197090000|2022-02-07 01:24:50|1150.4|1139.6|1149.9|1139.1|1150.4|1139.6|1149.9|1139.1|2
1644197100000|2022-02-07 01:25:00|1150.3|1139.5|1150.3|1139.5|1150.4|1139.6|1150.3|1139.5|3
1644197110000|2022-02-07 01:25:10|1150.4|1139.6|1150.9|1140.1|1150.9|1140.1|1150.4|1139.6|2
1644197120000|2022-02-07 01:25:20|1151.25|1140.45|1151.95|1141.15|1151.95|1141.15|1150.9|1140.1|4
1644197130000|2022-02-07 01:25:30|1151.9|1141.1|1151.9|1141.1|1151.9|1141.1|1151.9|1141.1|1
1644197140000|2022-02-07 01:25:40|1151.62|1140.82|1151.4|1140.6|1151.66|1140.86|1151.4|1140.6|3
1644197150000|2022-02-07 01:25:50|1151.8|1141|1151.9|1141.1|1152|1141.2|1151.8|1141|9
1644197160000|2022-02-07 01:26:00|1152.19|1141.39|1152.4|1141.6|1152.4|1141.6|1152.19|1141.39|2
1644197170000|2022-02-07 01:26:10|1152.19|1141.39|1152.4|1141.6|1152.4|1141.6|1152.19|1141.39|2
1644197180000|2022-02-07 01:26:20|1152.85|1142.05|1152.85|1142.05|1152.85|1142.05|1152.85|1142.05|1
1644197190000|2022-02-07 01:26:30|1152.9|1142.1|1153.75|1142.95|1153.84|1143.04|1152.9|1142.1|4
1644197200000|2022-02-07 01:26:40|1153.79|1142.99|1153.34|1142.54|1153.79|1142.99|1153.34|1142.54|2
1644197210000|2022-02-07 01:26:50|1152.9|1142.1|1152.75|1141.95|1152.9|1142.1|1152.75|1141.95|3
1644197220000|2022-02-07 01:27:00|1152.77|1141.97|1152.59|1141.79|1152.9|1142.1|1152.59|1141.79|4
1644197230000|2022-02-07 01:27:10|1152.65|1141.85|1152.97|1142.17|1153.03|1142.23|1152.65|1141.85|5
1644197240000|2022-02-07 01:27:20|1152.9|1142.1|1152.9|1142.1|1153|1142.2|1152.9|1142.1|4
1644197250000|2022-02-07 01:27:30|1153|1142.2|1152.9|1142.1|1153|1142.2|1152.9|1142.1|2
1644197300000|2022-02-07 01:28:20|1152.56|1141.76|1152.56|1141.76|1152.56|1141.76|1152.56|1141.76|1
1644197310000|2022-02-07 01:28:30|1152.51|1141.71|1152.51|1141.71|1152.51|1141.71|1152.51|1141.71|1
1644197320000|2022-02-07 01:28:40|1152.4|1141.6|1152.13|1141.33|1152.4|1141.6|1152.13|1141.33|2
1644197340000|2022-02-07 01:29:00|1152.03|1141.23|1152.03|1141.23|1152.03|1141.23|1152.03|1141.23|1
1644197350000|2022-02-07 01:29:10|1152.02|1141.22|1150.9|1140.1|1152.02|1141.22|1150.9|1140.1|5
1644197370000|2022-02-07 01:29:30|1151.2|1140.4|1150.69|1139.89|1151.2|1140.4|1150.4|1139.6|10
1644197380000|2022-02-07 01:29:40|1150.64|1139.84|1150.59|1139.79|1150.64|1139.84|1150.51|1139.71|4
1644197390000|2022-02-07 01:29:50|1150.9|1140.1|1150.9|1140.1|1150.9|1140.1|1150.9|1140.1|1
1644197400000|2022-02-07 01:30:00|1150.97|1140.17|1152.55|1141.75|1152.55|1141.75|1150.97|1140.17|9
1644197410000|2022-02-07 01:30:10|1152.53|1141.73|1152.39|1141.59|1152.53|1141.73|1152.39|1141.59|3
1644197430000|2022-02-07 01:30:30|1152.85|1142.05|1151.96|1141.16|1152.85|1142.05|1151.96|1141.16|7
1644197450000|2022-02-07 01:30:50|1151.9|1141.1|1151.67|1140.87|1151.9|1141.1|1151.67|1140.87|2
1644197460000|2022-02-07 01:31:00|1151.8|1141|1151.62|1140.82|1151.8|1141|1151.62|1140.82|2
1644197470000|2022-02-07 01:31:10|1151.7|1140.9|1151.7|1140.9|1151.7|1140.9|1151.7|1140.9|1
1644197490000|2022-02-07 01:31:30|1151.59|1140.79|1151.59|1140.79|1151.59|1140.79|1151.59|1140.79|1
1644197500000|2022-02-07 01:31:40|1151.8|1141|1151.8|1141|1151.8|1141|1151.8|1141|1
1644197520000|2022-02-07 01:32:00|1151.62|1140.82|1151.9|1141.1|1152.4|1141.6|1151.42|1140.62|8
1644197540000|2022-02-07 01:32:20|1152.28|1141.48|1152.4|1141.6|1152.4|1141.6|1151.9|1141.1|6
1644197550000|2022-02-07 01:32:30|1152.9|1142.1|1152.9|1142.1|1153.09|1142.29|1152.9|1142.1|5
1644197560000|2022-02-07 01:32:40|1153.09|1142.29|1153.81|1143.01|1153.81|1143.01|1153.09|1142.29|3
1644197570000|2022-02-07 01:32:50|1153.9|1143.1|1152.93|1142.13|1153.9|1143.1|1152.74|1141.94|6
1644197580000|2022-02-07 01:33:00|1153.43|1142.63|1153.43|1142.63|1153.43|1142.63|1153.43|1142.63|1
1644197620000|2022-02-07 01:33:40|1152.93|1142.13|1152.94|1142.14|1152.97|1142.17|1152.93|1142.13|3
1644197630000|2022-02-07 01:33:50|1152.9|1142.1|1152.9|1142.1|1152.9|1142.1|1152.9|1142.1|1
1644197640000|2022-02-07 01:34:00|1152.6|1141.8|1152.6|1141.8|1152.6|1141.8|1152.6|1141.8|1
1644197650000|2022-02-07 01:34:10|1152.4|1141.6|1151.77|1140.97|1152.4|1141.6|1151.77|1140.97|3
1644197660000|2022-02-07 01:34:20|1151.65|1140.85|1152.15|1141.35|1152.15|1141.35|1151.63|1140.83|6
1644197670000|2022-02-07 01:34:30|1152.12|1141.32|1152.65|1141.85|1152.65|1141.85|1152.12|1141.32|4
1644197680000|2022-02-07 01:34:40|1152.6|1141.8|1153.8|1143|1153.8|1143|1152.6|1141.8|6
1644197690000|2022-02-07 01:34:50|1153.4|1142.6|1153.4|1142.6|1153.4|1142.6|1153.4|1142.6|1
1644197700000|2022-02-07 01:35:00|1153.07|1142.27|1153.3|1142.5|1153.7|1142.9|1152.9|1142.1|5
1644197710000|2022-02-07 01:35:10|1153.75|1142.95|1153.3|1142.5|1153.75|1142.95|1153.3|1142.5|2
1644197730000|2022-02-07 01:35:30|1153.48|1142.68|1154.01|1143.21|1154.01|1143.21|1153.48|1142.68|4
1644197750000|2022-02-07 01:35:50|1154.45|1143.65|1154.62|1143.82|1154.62|1143.82|1154.45|1143.65|2
1644197760000|2022-02-07 01:36:00|1154.4|1143.6|1154.67|1143.87|1154.67|1143.87|1154.4|1143.6|6
1644197770000|2022-02-07 01:36:10|1154.7|1143.9|1155.13|1144.33|1155.38|1144.58|1154.7|1143.9|5
1644197780000|2022-02-07 01:36:20|1155.33|1144.53|1155.35|1144.55|1155.35|1144.55|1155.23|1144.43|3
1644197790000|2022-02-07 01:36:30|1155.23|1144.43|1155.24|1144.44|1155.24|1144.44|1155.19|1144.39|3
1644197810000|2022-02-07 01:36:50|1155.38|1144.58|1155.9|1145.1|1156.6|1145.8|1155.38|1144.58|6
1644197820000|2022-02-07 01:37:00|1155.95|1145.15|1156.21|1145.41|1156.21|1145.41|1155.67|1144.87|8
1644197840000|2022-02-07 01:37:20|1156.8|1146|1156.8|1146|1156.8|1146|1156.8|1146|1
1644197850000|2022-02-07 01:37:30|1156.9|1146.1|1157.87|1147.07|1157.9|1147.1|1156.9|1146.1|9
1644197860000|2022-02-07 01:37:40|1157.81|1147.01|1158.9|1148.1|1158.9|1148.1|1157.79|1146.99|8
1644197870000|2022-02-07 01:37:50|1158.79|1147.99|1158.77|1147.97|1158.9|1148.1|1158.6|1147.8|4
1644197880000|2022-02-07 01:38:00|1158.69|1147.89|1157.9|1147.1|1158.69|1147.89|1157.82|1147.02|5
1644197890000|2022-02-07 01:38:10|1157.89|1147.09|1157.9|1147.1|1157.9|1147.1|1157.89|1147.09|2
1644197900000|2022-02-07 01:38:20|1157.35|1146.55|1157.65|1146.85|1157.65|1146.85|1157.11|1146.31|5
1644197910000|2022-02-07 01:38:30|1157.9|1147.1|1157.9|1147.1|1157.9|1147.1|1157.9|1147.1|1
1644197920000|2022-02-07 01:38:40|1157.82|1147.02|1157.01|1146.21|1157.82|1147.02|1157.01|1146.21|4
1644197930000|2022-02-07 01:38:50|1156.9|1146.1|1156.76|1145.96|1156.9|1146.1|1156.51|1145.71|4
1644197940000|2022-02-07 01:39:00|1156.7|1145.9|1157.75|1146.95|1157.75|1146.95|1156.7|1145.9|4
1644197950000|2022-02-07 01:39:10|1157.51|1146.71|1157.9|1147.1|1157.9|1147.1|1157.51|1146.71|3
1644197960000|2022-02-07 01:39:20|1157.8|1147|1156.9|1146.1|1157.9|1147.1|1156.9|1146.1|5
1644197980000|2022-02-07 01:39:40|1156.8|1146|1156.8|1146|1156.8|1146|1156.8|1146|1
1644197990000|2022-02-07 01:39:50|1156.75|1145.95|1156.75|1145.95|1156.75|1145.95|1156.75|1145.95|1
1644198010000|2022-02-07 01:40:10|1156.05|1145.25|1155.9|1145.1|1156.05|1145.25|1155.9|1145.1|3
1644198020000|2022-02-07 01:40:20|1155.71|1144.91|1155.82|1145.02|1155.9|1145.1|1155.71|1144.91|5
1644198030000|2022-02-07 01:40:30|1155.9|1145.1|1155.9|1145.1|1155.9|1145.1|1155.9|1145.1|1
1644198050000|2022-02-07 01:40:50|1155.6|1144.8|1155.9|1145.1|1155.9|1145.1|1155.6|1144.8|2
1644198060000|2022-02-07 01:41:00|1156.05|1145.25|1155.9|1145.1|1156.05|1145.25|1155.9|1145.1|2
1644198070000|2022-02-07 01:41:10|1156.2|1145.4|1154.86|1144.06|1156.2|1145.4|1154.86|1144.06|9
1644198080000|2022-02-07 01:41:20|1154.36|1143.56|1153.77|1142.97|1154.36|1143.56|1153.6|1142.8|5
1644198090000|2022-02-07 01:41:30|1153.6|1142.8|1152.7|1141.9|1153.67|1142.87|1152.4|1141.6|10
1644198100000|2022-02-07 01:41:40|1152.8|1142|1152.8|1142|1152.8|1142|1152.8|1142|1
1644198110000|2022-02-07 01:41:50|1152.9|1142.1|1153.12|1142.32|1153.12|1142.32|1152.9|1142.1|2
1644198120000|2022-02-07 01:42:00|1153.19|1142.39|1154.15|1143.35|1154.79|1143.99|1153.19|1142.39|11
1644198130000|2022-02-07 01:42:10|1153.9|1143.1|1153.76|1142.96|1153.9|1143.1|1153.76|1142.96|2
1644198140000|2022-02-07 01:42:20|1153.4|1142.6|1152.9|1142.1|1153.5|1142.7|1152.9|1142.1|6
1644198150000|2022-02-07 01:42:30|1153.07|1142.27|1153.24|1142.44|1153.51|1142.71|1153.07|1142.27|4
1644198160000|2022-02-07 01:42:40|1153.54|1142.74|1153.54|1142.74|1153.54|1142.74|1153.54|1142.74|1
1644198170000|2022-02-07 01:42:50|1153.69|1142.89|1154.26|1143.46|1154.26|1143.46|1153.69|1142.89|5
1644198180000|2022-02-07 01:43:00|1154.7|1143.9|1154.84|1144.04|1154.84|1144.04|1154.7|1143.9|2
1644198190000|2022-02-07 01:43:10|1154.9|1144.1|1156.2|1145.4|1156.2|1145.4|1154.9|1144.1|12
1644198200000|2022-02-07 01:43:20|1155.9|1145.1|1156.3|1145.5|1156.3|1145.5|1155.85|1145.05|4
1644198210000|2022-02-07 01:43:30|1156|1145.2|1156|1145.2|1156|1145.2|1156|1145.2|1
1644198220000|2022-02-07 01:43:40|1156.35|1145.55|1156.35|1145.55|1156.35|1145.55|1156.35|1145.55|1
1644198230000|2022-02-07 01:43:50|1155.9|1145.1|1155.9|1145.1|1155.9|1145.1|1155.9|1145.1|1
1644198240000|2022-02-07 01:44:00|1155.89|1145.09|1156.45|1145.65|1156.45|1145.65|1155.85|1145.05|8
1644198250000|2022-02-07 01:44:10|1156.14|1145.34|1156.65|1145.85|1156.65|1145.85|1156.12|1145.32|4
1644198280000|2022-02-07 01:44:40|1156.8|1146|1156.75|1145.95|1156.8|1146|1156.65|1145.85|3
1644198290000|2022-02-07 01:44:50|1156.64|1145.84|1156.7|1145.9|1156.7|1145.9|1156.64|1145.84|2
1644198300000|2022-02-07 01:45:00|1156.92|1146.12|1157.58|1146.78|1157.6|1146.8|1156.92|1146.12|4
1644198310000|2022-02-07 01:45:10|1157.65|1146.85|1158.7|1147.9|1159.42|1148.62|1157.65|1146.85|15
1644198320000|2022-02-07 01:45:20|1158.75|1147.95|1158.75|1147.95|1158.75|1147.95|1158.75|1147.95|1
1644198330000|2022-02-07 01:45:30|1158.9|1148.1|1158.9|1148.1|1158.9|1148.1|1158.85|1148.05|3
1644198340000|2022-02-07 01:45:40|1158.85|1148.05|1158.4|1147.6|1158.85|1148.05|1158.4|1147.6|5
1644198350000|2022-02-07 01:45:50|1158.5|1147.7|1158.9|1148.1|1158.9|1148.1|1158.5|1147.7|3
1644198360000|2022-02-07 01:46:00|1158.6|1147.8|1158|1147.2|1158.6|1147.8|1158|1147.2|5
1644198370000|2022-02-07 01:46:10|1158.29|1147.49|1157.7|1146.9|1158.29|1147.49|1157.62|1146.82|5
1644198380000|2022-02-07 01:46:20|1157.62|1146.82|1157.53|1146.73|1157.62|1146.82|1157.12|1146.32|5
1644198390000|2022-02-07 01:46:30|1157.12|1146.32|1156.51|1145.71|1157.12|1146.32|1156.51|1145.71|3
1644198410000|2022-02-07 01:46:50|1156.53|1145.73|1157.65|1146.85|1157.65|1146.85|1156.53|1145.73|6
1644198420000|2022-02-07 01:47:00|1157.85|1147.05|1157.85|1147.05|1157.85|1147.05|1157.85|1147.05|1
1644198430000|2022-02-07 01:47:10|1157.76|1146.96|1159.94|1149.14|1160.11|1149.31|1157.58|1146.78|8
1644198440000|2022-02-07 01:47:20|1159.95|1149.15|1160.91|1150.11|1160.99|1150.19|1159.95|1149.15|9
1644198450000|2022-02-07 01:47:30|1160.92|1150.12|1160.96|1150.16|1160.96|1150.16|1160.9|1150.1|3
1644198460000|2022-02-07 01:47:40|1161.14|1150.34|1160.9|1150.1|1161.76|1150.96|1160.9|1150.1|8
1644198470000|2022-02-07 01:47:50|1160.79|1149.99|1160.9|1150.1|1160.9|1150.1|1160.79|1149.99|2
1644198480000|2022-02-07 01:48:00|1161.19|1150.39|1160.9|1150.1|1161.4|1150.6|1160.9|1150.1|5
1644198490000|2022-02-07 01:48:10|1160.79|1149.99|1161.72|1150.92|1161.72|1150.92|1160.79|1149.99|8
1644198500000|2022-02-07 01:48:20|1161.75|1150.95|1161.75|1150.95|1161.75|1150.95|1161.75|1150.95|1
1644198510000|2022-02-07 01:48:30|1161.46|1150.66|1161.46|1150.66|1161.72|1150.92|1161.46|1150.66|3
1644198520000|2022-02-07 01:48:40|1161.02|1150.22|1160.75|1149.95|1161.02|1150.22|1160.25|1149.45|9
1644198530000|2022-02-07 01:48:50|1160.5|1149.7|1160.75|1149.95|1160.75|1149.95|1160.5|1149.7|3
1644198540000|2022-02-07 01:49:00|1160.15|1149.35|1160.91|1150.11|1160.91|1150.11|1160.15|1149.35|9
1644198550000|2022-02-07 01:49:10|1161.65|1150.85|1160.91|1150.11|1161.65|1150.85|1160.91|1150.11|4
1644198560000|2022-02-07 01:49:20|1160.61|1149.81|1159.9|1149.1|1160.61|1149.81|1159.9|1149.1|3
1644198580000|2022-02-07 01:49:40|1159.81|1149.01|1158.9|1148.1|1159.81|1149.01|1158.9|1148.1|4
1644198590000|2022-02-07 01:49:50|1159.22|1148.42|1159.22|1148.42|1159.22|1148.42|1159.22|1148.42|1
1644198600000|2022-02-07 01:50:00|1159.35|1148.55|1159.35|1148.55|1159.35|1148.55|1159.35|1148.55|1
1644198610000|2022-02-07 01:50:10|1159.25|1148.45|1158.49|1147.69|1159.4|1148.6|1158.49|1147.69|6
1644198620000|2022-02-07 01:50:20|1158.7|1147.9|1158.49|1147.69|1158.7|1147.9|1158.49|1147.69|2
1644198630000|2022-02-07 01:50:30|1158.57|1147.77|1159.19|1148.39|1159.4|1148.6|1157.99|1147.19|10
1644198640000|2022-02-07 01:50:40|1159.4|1148.6|1159.4|1148.6|1159.4|1148.6|1159.4|1148.6|1
1644198650000|2022-02-07 01:50:50|1159.19|1148.39|1158.64|1147.84|1159.19|1148.39|1158.64|1147.84|3
1644198660000|2022-02-07 01:51:00|1158.6|1147.8|1158.52|1147.72|1158.6|1147.8|1158.52|1147.72|3
1644198670000|2022-02-07 01:51:10|1158.91|1148.11|1158.9|1148.1|1159.05|1148.25|1158.9|1148.1|5
1644198680000|2022-02-07 01:51:20|1158.69|1147.89|1158.69|1147.89|1158.69|1147.89|1158.69|1147.89|1
1644198690000|2022-02-07 01:51:30|1158.9|1148.1|1158.56|1147.76|1158.9|1148.1|1158.55|1147.75|5
1644198700000|2022-02-07 01:51:40|1158.67|1147.87|1159.07|1148.27|1159.19|1148.39|1158.67|1147.87|5
1644198710000|2022-02-07 01:51:50|1159.19|1148.39|1158.69|1147.89|1159.19|1148.39|1158.69|1147.89|4
1644198720000|2022-02-07 01:52:00|1158.67|1147.87|1158.75|1147.95|1158.75|1147.95|1158.67|1147.87|2
1644198730000|2022-02-07 01:52:10|1158.67|1147.87|1158.56|1147.76|1158.67|1147.87|1158.56|1147.76|3
1644198740000|2022-02-07 01:52:20|1158.35|1147.55|1158.43|1147.63|1158.43|1147.63|1158.35|1147.55|2
1644198750000|2022-02-07 01:52:30|1158.49|1147.69|1158.7|1147.9|1158.81|1148.01|1158.49|1147.69|4
1644198760000|2022-02-07 01:52:40|1158.65|1147.85|1158.65|1147.85|1158.65|1147.85|1158.65|1147.85|1
1644198770000|2022-02-07 01:52:50|1158.49|1147.69|1158.5|1147.7|1158.5|1147.7|1158.49|1147.69|2
1644198780000|2022-02-07 01:53:00|1158.49|1147.69|1158.49|1147.69|1158.51|1147.71|1158.49|1147.69|3
1644198790000|2022-02-07 01:53:10|1158.19|1147.39|1158.19|1147.39|1158.19|1147.39|1158.19|1147.39|1
1644198810000|2022-02-07 01:53:30|1157.95|1147.15|1157.9|1147.1|1157.95|1147.15|1157.9|1147.1|2
1644198820000|2022-02-07 01:53:40|1158.3|1147.5|1157.9|1147.1|1158.3|1147.5|1157.9|1147.1|4
1644198860000|2022-02-07 01:54:20|1157.71|1146.91|1157.71|1146.91|1157.9|1147.1|1157.4|1146.6|6
1644198870000|2022-02-07 01:54:30|1157.4|1146.6|1157.71|1146.91|1157.71|1146.91|1157.4|1146.6|2
1644198880000|2022-02-07 01:54:40|1157.4|1146.6|1157.71|1146.91|1157.71|1146.91|1157.4|1146.6|2
1644198890000|2022-02-07 01:54:50|1157.58|1146.78|1157.58|1146.78|1157.58|1146.78|1157.58|1146.78|1
1644198900000|2022-02-07 01:55:00|1157.87|1147.07|1157.9|1147.1|1157.9|1147.1|1157.87|1147.07|2
1644198910000|2022-02-07 01:55:10|1157.8|1147|1157.8|1147|1157.8|1147|1157.8|1147|1
1644198920000|2022-02-07 01:55:20|1157.7|1146.9|1157.2|1146.4|1157.7|1146.9|1157.2|1146.4|2
1644198930000|2022-02-07 01:55:30|1156.9|1146.1|1156.9|1146.1|1156.9|1146.1|1156.9|1146.1|1
1644198940000|2022-02-07 01:55:40|1157.19|1146.39|1156.9|1146.1|1157.55|1146.75|1156.9|1146.1|6
1644198950000|2022-02-07 01:55:50|1157.19|1146.39|1157.19|1146.39|1157.19|1146.39|1156.9|1146.1|3
1644198960000|2022-02-07 01:56:00|1157.65|1146.85|1157.65|1146.85|1157.65|1146.85|1157.65|1146.85|1
1644198980000|2022-02-07 01:56:20|1156.9|1146.1|1156.9|1146.1|1156.9|1146.1|1156.9|1146.1|1
1644199020000|2022-02-07 01:57:00|1156.87|1146.07|1155.9|1145.1|1156.87|1146.07|1155.9|1145.1|4
1644199030000|2022-02-07 01:57:10|1155.73|1144.93|1155.52|1144.72|1155.73|1144.93|1155.52|1144.72|3
1644199050000|2022-02-07 01:57:30|1155.29|1144.49|1155.02|1144.22|1155.42|1144.62|1155.02|1144.22|5
1644199080000|2022-02-07 01:58:00|1154.9|1144.1|1154.9|1144.1|1154.9|1144.1|1154.9|1144.1|1
1644199090000|2022-02-07 01:58:10|1154.82|1144.02|1154.82|1144.02|1154.9|1144.1|1154.82|1144.02|3
1644199100000|2022-02-07 01:58:20|1154.81|1144.01|1154.81|1144.01|1154.9|1144.1|1154.81|1144.01|3
1644199110000|2022-02-07 01:58:30|1154.9|1144.1|1154.9|1144.1|1154.9|1144.1|1154.9|1144.1|1
1644199140000|2022-02-07 01:59:00|1154.75|1143.95|1154.75|1143.95|1154.75|1143.95|1154.75|1143.95|1
1644199150000|2022-02-07 01:59:10|1154.78|1143.98|1155.83|1145.03|1155.83|1145.03|1154.78|1143.98|6
1644199160000|2022-02-07 01:59:20|1155.68|1144.88|1155.3|1144.5|1155.9|1145.1|1155.3|1144.5|5
1644199170000|2022-02-07 01:59:30|1155.58|1144.78|1155.38|1144.58|1155.58|1144.78|1155.21|1144.41|5
1644199180000|2022-02-07 01:59:40|1155.18|1144.38|1155.96|1145.16|1155.96|1145.16|1155|1144.2|7
1644199190000|2022-02-07 01:59:50|1156.04|1145.24|1156.22|1145.42|1156.22|1145.42|1155.9|1145.1|5
1644199200000|2022-02-07 02:00:00|1156.05|1145.25|1156.65|1145.85|1156.65|1145.85|1155.9|1145.1|5
1644199210000|2022-02-07 02:00:10|1157.3|1146.5|1157.13|1146.33|1157.3|1146.5|1157.13|1146.33|3
1644199220000|2022-02-07 02:00:20|1157.15|1146.35|1158.23|1147.43|1158.23|1147.43|1157.15|1146.35|8
1644199230000|2022-02-07 02:00:30|1158.57|1147.77|1158.5|1147.7|1158.65|1147.85|1158.41|1147.61|5
1644199240000|2022-02-07 02:00:40|1158.49|1147.69|1158.41|1147.61|1158.49|1147.69|1158.41|1147.61|4
1644199250000|2022-02-07 02:00:50|1158.77|1147.97|1159.07|1148.27|1159.28|1148.48|1158.28|1147.48|5
1644199260000|2022-02-07 02:01:00|1159.2|1148.4|1159.6|1148.8|1159.7|1148.9|1159.2|1148.4|3
1644199270000|2022-02-07 02:01:10|1159.55|1148.75|1161.19|1150.39|1161.24|1150.44|1159.55|1148.75|13
1644199280000|2022-02-07 02:01:20|1160.9|1150.1|1160.4|1149.6|1160.9|1150.1|1160.4|1149.6|4
1644199290000|2022-02-07 02:01:30|1160.7|1149.9|1160.47|1149.67|1160.7|1149.9|1160.05|1149.25|4
1644199320000|2022-02-07 02:02:00|1160.82|1150.02|1160.98|1150.18|1160.98|1150.18|1160.79|1149.99|3
1644199330000|2022-02-07 02:02:10|1160.9|1150.1|1160.9|1150.1|1160.9|1150.1|1160.82|1150.02|3
1644199340000|2022-02-07 02:02:20|1160.88|1150.08|1161.46|1150.66|1161.46|1150.66|1160.88|1150.08|3
1644199350000|2022-02-07 02:02:30|1161.49|1150.69|1161.27|1150.47|1161.77|1150.97|1161.27|1150.47|4
1644199360000|2022-02-07 02:02:40|1161.49|1150.69|1161.77|1150.97|1161.77|1150.97|1161.49|1150.69|3
1644199370000|2022-02-07 02:02:50|1161.56|1150.76|1161.56|1150.76|1161.56|1150.76|1161.56|1150.76|1
1644199380000|2022-02-07 02:03:00|1161.5|1150.7|1161.67|1150.87|1161.85|1151.05|1161.27|1150.47|6
1644199390000|2022-02-07 02:03:10|1161.41|1150.61|1161.8|1151|1161.9|1151.1|1161.1|1150.3|6
1644199400000|2022-02-07 02:03:20|1161.69|1150.89|1161.9|1151.1|1161.9|1151.1|1161.4|1150.6|5
1644199420000|2022-02-07 02:03:40|1162|1151.2|1161.9|1151.1|1162|1151.2|1161.9|1151.1|2
1644199440000|2022-02-07 02:04:00|1161.71|1150.91|1161.73|1150.93|1161.8|1151|1161.71|1150.91|3
1644199450000|2022-02-07 02:04:10|1161.9|1151.1|1162.05|1151.25|1162.25|1151.45|1161.9|1151.1|3
1644199460000|2022-02-07 02:04:20|1161.9|1151.1|1161.9|1151.1|1161.9|1151.1|1161.9|1151.1|1
1644199470000|2022-02-07 02:04:30|1161.15|1150.35|1161.15|1150.35|1161.15|1150.35|1161.15|1150.35|1
1644199480000|2022-02-07 02:04:40|1161.44|1150.64|1161.73|1150.93|1161.73|1150.93|1161.44|1150.64|3
1644199490000|2022-02-07 02:04:50|1161.9|1151.1|1161.9|1151.1|1161.9|1151.1|1161.9|1151.1|1
1644199500000|2022-02-07 02:05:00|1161.81|1151.01|1161.81|1151.01|1161.81|1151.01|1161.81|1151.01|1
1644199510000|2022-02-07 02:05:10|1161.71|1150.91|1161.9|1151.1|1161.9|1151.1|1161.71|1150.91|3
1644199530000|2022-02-07 02:05:30|1161.71|1150.91|1161.8|1151|1161.81|1151.01|1161.71|1150.91|3
1644199540000|2022-02-07 02:05:40|1161.77|1150.97|1161.9|1151.1|1162.75|1151.95|1161.77|1150.97|7
1644199550000|2022-02-07 02:05:50|1161.71|1150.91|1161.71|1150.91|1161.71|1150.91|1161.71|1150.91|1
1644199560000|2022-02-07 02:06:00|1161.81|1151.01|1161.8|1151|1161.9|1151.1|1161.8|1151|4
1644199570000|2022-02-07 02:06:10|1161.79|1150.99|1161.71|1150.91|1161.79|1150.99|1161.58|1150.78|4
1644199580000|2022-02-07 02:06:20|1161.9|1151.1|1161.94|1151.14|1161.94|1151.14|1161.72|1150.92|4
1644199600000|2022-02-07 02:06:40|1161.54|1150.74|1161.94|1151.14|1161.98|1151.18|1161.2|1150.4|6
1644199610000|2022-02-07 02:06:50|1161.73|1150.93|1161.95|1151.15|1161.95|1151.15|1161.69|1150.89|6
1644199620000|2022-02-07 02:07:00|1161.9|1151.1|1161.9|1151.1|1161.95|1151.15|1161.9|1151.1|3
1644199630000|2022-02-07 02:07:10|1161.98|1151.18|1161.96|1151.16|1161.98|1151.18|1161.96|1151.16|2
1644199640000|2022-02-07 02:07:20|1161.9|1151.1|1162.15|1151.35|1162.15|1151.35|1161.9|1151.1|2
1644199650000|2022-02-07 02:07:30|1161.98|1151.18|1161.81|1151.01|1161.98|1151.18|1161.81|1151.01|4
1644199660000|2022-02-07 02:07:40|1161.54|1150.74|1161.49|1150.69|1161.54|1150.74|1161.42|1150.62|3
1644199670000|2022-02-07 02:07:50|1161.42|1150.62|1161.42|1150.62|1161.54|1150.74|1161.42|1150.62|4
1644199680000|2022-02-07 02:08:00|1161.45|1150.65|1161.42|1150.62|1161.45|1150.65|1161.42|1150.62|2
1644199690000|2022-02-07 02:08:10|1161.68|1150.88|1161.9|1151.1|1161.9|1151.1|1161.68|1150.88|4
1644199710000|2022-02-07 02:08:30|1161.98|1151.18|1161.98|1151.18|1161.98|1151.18|1161.98|1151.18|1
1644199720000|2022-02-07 02:08:40|1161.9|1151.1|1162.4|1151.6|1162.4|1151.6|1161.9|1151.1|5
1644199730000|2022-02-07 02:08:50|1162.7|1151.9|1162.86|1152.06|1162.86|1152.06|1162.7|1151.9|3
1644199740000|2022-02-07 02:09:00|1162.84|1152.04|1162.98|1152.18|1162.98|1152.18|1162.84|1152.04|2
1644199750000|2022-02-07 02:09:10|1162.9|1152.1|1162.61|1151.81|1162.9|1152.1|1162.61|1151.81|4
1644199770000|2022-02-07 02:09:30|1162.53|1151.73|1162.4|1151.6|1162.53|1151.73|1162.4|1151.6|4
1644199780000|2022-02-07 02:09:40|1162.25|1151.45|1162.25|1151.45|1162.25|1151.45|1162.25|1151.45|1
1644199790000|2022-02-07 02:09:50|1162.32|1151.52|1162.32|1151.52|1162.33|1151.53|1162.32|1151.52|3
1644199800000|2022-02-07 02:10:00|1162.1|1151.3|1161.42|1150.62|1162.1|1151.3|1161.42|1150.62|6
1644199810000|2022-02-07 02:10:10|1161.41|1150.61|1161.52|1150.72|1161.6|1150.8|1161.41|1150.61|4
1644199820000|2022-02-07 02:10:20|1161.69|1150.89|1161.52|1150.72|1161.75|1150.95|1161.52|1150.72|5
1644199830000|2022-02-07 02:10:30|1161.4|1150.6|1160.9|1150.1|1161.4|1150.6|1160.61|1149.81|4
1644199840000|2022-02-07 02:10:40|1159.95|1149.15|1158.9|1148.1|1159.95|1149.15|1158.9|1148.1|10
1644199850000|2022-02-07 02:10:50|1158.75|1147.95|1158.9|1148.1|1158.9|1148.1|1158.75|1147.95|3
1644199860000|2022-02-07 02:11:00|1159.12|1148.32|1158.9|1148.1|1159.4|1148.6|1158.71|1147.91|11
1644199870000|2022-02-07 02:11:10|1158.78|1147.98|1158.78|1147.98|1158.78|1147.98|1158.78|1147.98|1
1644199880000|2022-02-07 02:11:20|1158.68|1147.88|1158.41|1147.61|1158.73|1147.93|1158.41|1147.61|5
1644199890000|2022-02-07 02:11:30|1158.1|1147.3|1157.9|1147.1|1158.1|1147.3|1157.9|1147.1|2
1644199900000|2022-02-07 02:11:40|1157.75|1146.95|1157.85|1147.05|1157.9|1147.1|1157.75|1146.95|6
1644199920000|2022-02-07 02:12:00|1156.91|1146.11|1156.9|1146.1|1156.91|1146.11|1156.77|1145.97|8
1644199940000|2022-02-07 02:12:20|1157.4|1146.6|1156.9|1146.1|1157.4|1146.6|1156.9|1146.1|6
1644199950000|2022-02-07 02:12:30|1157.32|1146.52|1156.9|1146.1|1157.6|1146.8|1156.9|1146.1|5
1644199970000|2022-02-07 02:12:50|1157.32|1146.52|1156.9|1146.1|1157.32|1146.52|1156.9|1146.1|2
1644200040000|2022-02-07 02:14:00|1157.32|1146.52|1157.64|1146.84|1157.64|1146.84|1157.32|1146.52|2
1644200050000|2022-02-07 02:14:10|1157.7|1146.9|1157.9|1147.1|1157.9|1147.1|1157.7|1146.9|2
1644200110000|2022-02-07 02:15:10|1158.19|1147.39|1159.75|1148.95|1159.75|1148.95|1158.19|1147.39|7
1644200120000|2022-02-07 02:15:20|1159.62|1148.82|1158.58|1147.78|1159.62|1148.82|1158.18|1147.38|7
1644200140000|2022-02-07 02:15:40|1158.9|1148.1|1158.9|1148.1|1158.9|1148.1|1158.9|1148.1|1
1644200170000|2022-02-07 02:16:10|1158.82|1148.02|1158.11|1147.31|1158.82|1148.02|1158.11|1147.31|4
1644200190000|2022-02-07 02:16:30|1158.51|1147.71|1158.65|1147.85|1158.65|1147.85|1158.51|1147.71|2
1644200200000|2022-02-07 02:16:40|1158.46|1147.66|1158.46|1147.66|1158.46|1147.66|1158.46|1147.66|1
1644200240000|2022-02-07 02:17:20|1158.54|1147.74|1158.54|1147.74|1158.54|1147.74|1158.54|1147.74|1
1644200260000|2022-02-07 02:17:40|1158.65|1147.85|1158.95|1148.15|1158.95|1148.15|1158.65|1147.85|3
1644200270000|2022-02-07 02:17:50|1158.97|1148.17|1159.4|1148.6|1159.4|1148.6|1158.97|1148.17|3
1644200280000|2022-02-07 02:18:00|1159.2|1148.4|1159.9|1149.1|1159.9|1149.1|1159.2|1148.4|4
1644200290000|2022-02-07 02:18:10|1159.75|1148.95|1159.2|1148.4|1159.75|1148.95|1159.2|1148.4|2
1644200300000|2022-02-07 02:18:20|1159.3|1148.5|1159.2|1148.4|1159.4|1148.6|1159.2|1148.4|3
1644200310000|2022-02-07 02:18:30|1159.55|1148.75|1159.9|1149.1|1159.9|1149.1|1159.55|1148.75|2
1644200320000|2022-02-07 02:18:40|1159.8|1149|1159.8|1149|1159.8|1149|1159.8|1149|1
1644200340000|2022-02-07 02:19:00|1159.75|1148.95|1159.1|1148.3|1159.75|1148.95|1159.1|1148.3|5
1644200350000|2022-02-07 02:19:10|1159.05|1148.25|1158.7|1147.9|1159.05|1148.25|1158.57|1147.77|3
1644200360000|2022-02-07 02:19:20|1158.57|1147.77|1159.4|1148.6|1159.7|1148.9|1158.57|1147.77|7
1644200370000|2022-02-07 02:19:30|1159.55|1148.75|1159.84|1149.04|1160.11|1149.31|1159.55|1148.75|5
1644200380000|2022-02-07 02:19:40|1159.9|1149.1|1159.86|1149.06|1159.9|1149.1|1159.86|1149.06|2
1644200390000|2022-02-07 02:19:50|1159.73|1148.93|1159.4|1148.6|1159.84|1149.04|1159.4|1148.6|3
1644200400000|2022-02-07 02:20:00|1159.65|1148.85|1160.08|1149.28|1160.21|1149.41|1159.65|1148.85|5
1644200420000|2022-02-07 02:20:20|1160.12|1149.32|1160.3|1149.5|1160.3|1149.5|1160|1149.2|4
1644200430000|2022-02-07 02:20:30|1160.71|1149.91|1160.71|1149.91|1160.71|1149.91|1160.71|1149.91|1
1644200440000|2022-02-07 02:20:40|1160.37|1149.57|1160.46|1149.66|1160.46|1149.66|1160.37|1149.57|2
1644200460000|2022-02-07 02:21:00|1160.71|1149.91|1160.71|1149.91|1160.83|1150.03|1160.71|1149.91|3
1644200470000|2022-02-07 02:21:10|1161.26|1150.46|1162.12|1151.32|1162.12|1151.32|1161.26|1150.46|9
1644200480000|2022-02-07 02:21:20|1161.95|1151.15|1161.54|1150.74|1161.95|1151.15|1161.54|1150.74|6
1644200490000|2022-02-07 02:21:30|1161.55|1150.75|1161.05|1150.25|1161.9|1151.1|1161.05|1150.25|5
1644200510000|2022-02-07 02:21:50|1160.9|1150.1|1160.25|1149.45|1160.9|1150.1|1160.25|1149.45|3
1644200520000|2022-02-07 02:22:00|1159.9|1149.1|1159.9|1149.1|1160.3|1149.5|1159.9|1149.1|4
1644200530000|2022-02-07 02:22:10|1160.3|1149.5|1161.98|1151.18|1161.98|1151.18|1159.9|1149.1|7
1644200540000|2022-02-07 02:22:20|1162.4|1151.6|1162.38|1151.58|1162.4|1151.6|1162.38|1151.58|2
1644200550000|2022-02-07 02:22:30|1162.75|1151.95|1162.63|1151.83|1162.75|1151.95|1162.63|1151.83|2
1644200560000|2022-02-07 02:22:40|1162.75|1151.95|1162.59|1151.79|1162.9|1152.1|1162.59|1151.79|11
1644200570000|2022-02-07 02:22:50|1162.75|1151.95|1162.56|1151.76|1162.75|1151.95|1162.45|1151.65|5
1644200580000|2022-02-07 02:23:00|1162.53|1151.73|1162.69|1151.89|1162.69|1151.89|1162.53|1151.73|3
1644200590000|2022-02-07 02:23:10|1162.54|1151.74|1162.87|1152.07|1163.03|1152.23|1162.54|1151.74|5
1644200600000|2022-02-07 02:23:20|1162.75|1151.95|1162.87|1152.07|1162.87|1152.07|1162.57|1151.77|5
1644200620000|2022-02-07 02:23:40|1162.86|1152.06|1164.09|1153.29|1164.09|1153.29|1162.86|1152.06|4
1644200630000|2022-02-07 02:23:50|1164.55|1153.75|1164.44|1153.64|1164.65|1153.85|1164.15|1153.35|6
1644200640000|2022-02-07 02:24:00|1164.5|1153.7|1164.27|1153.47|1164.5|1153.7|1164.27|1153.47|3
1644200650000|2022-02-07 02:24:10|1164.38|1153.58|1163.78|1152.98|1164.49|1153.69|1163.78|1152.98|7
1644200660000|2022-02-07 02:24:20|1163.74|1152.94|1163.73|1152.93|1163.74|1152.94|1163.63|1152.83|6
1644200670000|2022-02-07 02:24:30|1163.9|1153.1|1163.74|1152.94|1163.9|1153.1|1163.65|1152.85|4
1644200680000|2022-02-07 02:24:40|1163.9|1153.1|1163.9|1153.1|1163.9|1153.1|1163.9|1153.1|1
1644200690000|2022-02-07 02:24:50|1164.15|1153.35|1164.9|1154.1|1164.9|1154.1|1164.15|1153.35|6
1644200700000|2022-02-07 02:25:00|1164.97|1154.17|1164.55|1153.75|1165.38|1154.58|1164.5|1153.7|12
1644200710000|2022-02-07 02:25:10|1164.6|1153.8|1164.55|1153.75|1164.6|1153.8|1164.55|1153.75|2
1644200720000|2022-02-07 02:25:20|1164.8|1154|1164.55|1153.75|1164.8|1154|1164.55|1153.75|3
1644200750000|2022-02-07 02:25:50|1164.05|1153.25|1164.42|1153.62|1164.6|1153.8|1164.05|1153.25|4
1644200760000|2022-02-07 02:26:00|1164.6|1153.8|1164.6|1153.8|1164.6|1153.8|1164.6|1153.8|1
1644200770000|2022-02-07 02:26:10|1164.52|1153.72|1164.87|1154.07|1164.9|1154.1|1164.05|1153.25|8
1644200780000|2022-02-07 02:26:20|1164.86|1154.06|1164.79|1153.99|1164.86|1154.06|1164.29|1153.49|8
1644200790000|2022-02-07 02:26:30|1164.67|1153.87|1164.65|1153.85|1164.67|1153.87|1164.56|1153.76|4
1644200800000|2022-02-07 02:26:40|1164.66|1153.86|1164.6|1153.8|1164.66|1153.86|1164.6|1153.8|3
1644200810000|2022-02-07 02:26:50|1164.66|1153.86|1164.66|1153.86|1164.66|1153.86|1164.6|1153.8|3
1644200820000|2022-02-07 02:27:00|1164.67|1153.87|1164.67|1153.87|1164.67|1153.87|1164.67|1153.87|1
1644200830000|2022-02-07 02:27:10|1164.65|1153.85|1164.62|1153.82|1164.67|1153.87|1164.62|1153.82|4
1644200840000|2022-02-07 02:27:20|1164.59|1153.79|1164.59|1153.79|1164.59|1153.79|1164.59|1153.79|1
1644200850000|2022-02-07 02:27:30|1164.79|1153.99|1165.21|1154.41|1165.29|1154.49|1164.3|1153.5|7
1644200860000|2022-02-07 02:27:40|1165.45|1154.65|1165.21|1154.41|1165.45|1154.65|1164.9|1154.1|9
1644200870000|2022-02-07 02:27:50|1165.19|1154.39|1165.12|1154.32|1165.4|1154.6|1164.8|1154|6
1644200890000|2022-02-07 02:28:10|1165.45|1154.65|1164.9|1154.1|1165.45|1154.65|1164.9|1154.1|3
1644200900000|2022-02-07 02:28:20|1164.76|1153.96|1164.67|1153.87|1164.76|1153.96|1164.67|1153.87|2
1644200910000|2022-02-07 02:28:30|1164.85|1154.05|1166.9|1156.1|1166.9|1156.1|1164.85|1154.05|13
1644200920000|2022-02-07 02:28:40|1166.71|1155.91|1166.89|1156.09|1166.9|1156.1|1166.23|1155.43|6
1644200930000|2022-02-07 02:28:50|1166.61|1155.81|1162.85|1152.05|1166.61|1155.81|1162.47|1151.67|17
1644200940000|2022-02-07 02:29:00|1162.4|1151.6|1161.9|1151.1|1162.4|1151.6|1161.9|1151.1|2
1644200950000|2022-02-07 02:29:10|1161.85|1151.05|1161.15|1150.35|1161.85|1151.05|1161.15|1150.35|4
1644200960000|2022-02-07 02:29:20|1160.9|1150.1|1160.9|1150.1|1160.9|1150.1|1160.9|1150.1|1
1644200980000|2022-02-07 02:29:40|1160.4|1149.6|1160.4|1149.6|1160.4|1149.6|1160.4|1149.6|1
1644200990000|2022-02-07 02:29:50|1160.55|1149.75|1160.5|1149.7|1160.55|1149.75|1160.43|1149.63|3
1644201000000|2022-02-07 02:30:00|1160.4|1149.6|1160.9|1150.1|1160.9|1150.1|1160.3|1149.5|8
1644201010000|2022-02-07 02:30:10|1161.12|1150.32|1161.02|1150.22|1161.12|1150.32|1161.02|1150.22|2
1644201020000|2022-02-07 02:30:20|1161.08|1150.28|1162.7|1151.9|1162.96|1152.16|1161.08|1150.28|6
1644201030000|2022-02-07 02:30:30|1162.35|1151.55|1162.9|1152.1|1162.9|1152.1|1161.9|1151.1|8
1644201040000|2022-02-07 02:30:40|1162.69|1151.89|1163.3|1152.5|1163.3|1152.5|1162.58|1151.78|5
1644201050000|2022-02-07 02:30:50|1163.39|1152.59|1162.9|1152.1|1163.55|1152.75|1162.9|1152.1|4
1644201080000|2022-02-07 02:31:20|1163.3|1152.5|1163.4|1152.6|1163.4|1152.6|1162.95|1152.15|3
1644201090000|2022-02-07 02:31:30|1163.9|1153.1|1163.66|1152.86|1163.9|1153.1|1163.62|1152.82|4
1644201100000|2022-02-07 02:31:40|1163.9|1153.1|1163.9|1153.1|1163.9|1153.1|1163.9|1153.1|1
1644201110000|2022-02-07 02:31:50|1163.66|1152.86|1163.25|1152.45|1163.66|1152.86|1162.83|1152.03|8
1644201120000|2022-02-07 02:32:00|1163.19|1152.39|1162.9|1152.1|1163.21|1152.41|1162.9|1152.1|3
1644201140000|2022-02-07 02:32:20|1162.86|1152.06|1162.9|1152.1|1162.9|1152.1|1162.86|1152.06|2
1644201160000|2022-02-07 02:32:40|1163.09|1152.29|1163.32|1152.52|1163.7|1152.9|1163.09|1152.29|3
1644201190000|2022-02-07 02:33:10|1163.4|1152.6|1164.4|1153.6|1164.4|1153.6|1163.4|1152.6|5
1644201210000|2022-02-07 02:33:30|1164.53|1153.73|1163.77|1152.97|1164.53|1153.73|1163.77|1152.97|3
1644201220000|2022-02-07 02:33:40|1163.61|1152.81|1163.4|1152.6|1163.61|1152.81|1163.4|1152.6|2
1644201230000|2022-02-07 02:33:50|1163.37|1152.57|1163.32|1152.52|1163.37|1152.57|1163.32|1152.52|2
1644201240000|2022-02-07 02:34:00|1162.9|1152.1|1163.61|1152.81|1163.9|1153.1|1162.9|1152.1|4
1644201250000|2022-02-07 02:34:10|1163.9|1153.1|1163.9|1153.1|1163.9|1153.1|1163.9|1153.1|1
1644201260000|2022-02-07 02:34:20|1163.61|1152.81|1163.8|1153|1163.8|1153|1163.61|1152.81|2
1644201270000|2022-02-07 02:34:30|1163.69|1152.89|1163.61|1152.81|1163.69|1152.89|1163.61|1152.81|2
1644201280000|2022-02-07 02:34:40|1163.9|1153.1|1163.7|1152.9|1163.9|1153.1|1163.7|1152.9|2
1644201290000|2022-02-07 02:34:50|1163.9|1153.1|1163.9|1153.1|1163.9|1153.1|1163.9|1153.1|1
1644201300000|2022-02-07 02:35:00|1164.03|1153.23|1163.9|1153.1|1164.2|1153.4|1163.9|1153.1|3
1644201320000|2022-02-07 02:35:20|1163.99|1153.19|1163.9|1153.1|1163.99|1153.19|1163.9|1153.1|2
1644201330000|2022-02-07 02:35:30|1164.05|1153.25|1163.99|1153.19|1164.05|1153.25|1163.99|1153.19|2
1644201340000|2022-02-07 02:35:40|1163.9|1153.1|1163.9|1153.1|1163.9|1153.1|1163.9|1153.1|1
1644201350000|2022-02-07 02:35:50|1164.03|1153.23|1163.9|1153.1|1164.03|1153.23|1163.9|1153.1|2
1644201360000|2022-02-07 02:36:00|1164.03|1153.23|1163.9|1153.1|1164.03|1153.23|1163.9|1153.1|2
1644201390000|2022-02-07 02:36:30|1163.99|1153.19|1163.99|1153.19|1163.99|1153.19|1163.99|1153.19|1
1644201400000|2022-02-07 02:36:40|1163.9|1153.1|1164.03|1153.23|1164.03|1153.23|1163.9|1153.1|2
1644201410000|2022-02-07 02:36:50|1163.9|1153.1|1163.9|1153.1|1163.9|1153.1|1163.9|1153.1|1
1644201420000|2022-02-07 02:37:00|1163.99|1153.19|1163.9|1153.1|1163.99|1153.19|1163.9|1153.1|2
1644201430000|2022-02-07 02:37:10|1163.99|1153.19|1163.9|1153.1|1164.05|1153.25|1163.9|1153.1|3
1644201440000|2022-02-07 02:37:20|1163.99|1153.19|1163.9|1153.1|1163.99|1153.19|1163.9|1153.1|2
1644201450000|2022-02-07 02:37:30|1163.4|1152.6|1163.12|1152.32|1163.4|1152.6|1162.19|1151.39|8
1644201460000|2022-02-07 02:37:40|1162.9|1152.1|1162.9|1152.1|1162.9|1152.1|1162.9|1152.1|1
1644201470000|2022-02-07 02:37:50|1163.06|1152.26|1163.06|1152.26|1163.06|1152.26|1163.06|1152.26|1
1644201480000|2022-02-07 02:38:00|1162.9|1152.1|1162.98|1152.18|1162.98|1152.18|1162.52|1151.72|5
1644201490000|2022-02-07 02:38:10|1162.9|1152.1|1162.9|1152.1|1162.9|1152.1|1162.9|1152.1|1
1644201500000|2022-02-07 02:38:20|1162.97|1152.17|1162.96|1152.16|1162.97|1152.17|1162.96|1152.16|2
1644201510000|2022-02-07 02:38:30|1162.97|1152.17|1162.94|1152.14|1163.4|1152.6|1162.94|1152.14|6
1644201520000|2022-02-07 02:38:40|1163.12|1152.32|1163.84|1153.04|1163.9|1153.1|1162.94|1152.14|8
1644201530000|2022-02-07 02:38:50|1164.15|1153.35|1164.65|1153.85|1164.65|1153.85|1164.15|1153.35|2
1644201540000|2022-02-07 02:39:00|1164.9|1154.1|1165.9|1155.1|1165.9|1155.1|1164.25|1153.45|8
1644201550000|2022-02-07 02:39:10|1165.56|1154.76|1165.56|1154.76|1165.56|1154.76|1165.24|1154.44|5
1644201560000|2022-02-07 02:39:20|1165.61|1154.81|1165.65|1154.85|1165.65|1154.85|1165.61|1154.81|2
1644201570000|2022-02-07 02:39:30|1165.56|1154.76|1165.56|1154.76|1165.56|1154.76|1165.56|1154.76|1
1644201580000|2022-02-07 02:39:40|1165.64|1154.84|1165.56|1154.76|1165.7|1154.9|1165.56|1154.76|3
1644201590000|2022-02-07 02:39:50|1165.55|1154.75|1165.36|1154.56|1165.55|1154.75|1165.36|1154.56|2
1644201600000|2022-02-07 02:40:00|1165.05|1154.25|1163.9|1153.1|1165.56|1154.76|1163.73|1152.93|13
1644201610000|2022-02-07 02:40:10|1164.15|1153.35|1164.32|1153.52|1164.4|1153.6|1164.15|1153.35|7
1644201620000|2022-02-07 02:40:20|1164.46|1153.66|1164.8|1154|1165.3|1154.5|1164.46|1153.66|4
1644201630000|2022-02-07 02:40:30|1164.99|1154.19|1165.09|1154.29|1165.09|1154.29|1164.9|1154.1|3
1644201640000|2022-02-07 02:40:40|1164.9|1154.1|1165.81|1155.01|1165.9|1155.1|1164.55|1153.75|7
1644201650000|2022-02-07 02:40:50|1165.9|1155.1|1166.25|1155.45|1166.25|1155.45|1165.81|1155.01|4
1644201660000|2022-02-07 02:41:00|1166.2|1155.4|1166.5|1155.7|1166.9|1156.1|1166.2|1155.4|4
1644201670000|2022-02-07 02:41:10|1166.9|1156.1|1166.7|1155.9|1166.9|1156.1|1166.7|1155.9|2
1644201680000|2022-02-07 02:41:20|1166.9|1156.1|1167.6|1156.8|1167.6|1156.8|1166.64|1155.84|11
1644201690000|2022-02-07 02:41:30|1167.9|1157.1|1167.67|1156.87|1167.9|1157.1|1167.6|1156.8|5
1644201700000|2022-02-07 02:41:40|1167.9|1157.1|1167.85|1157.05|1167.9|1157.1|1167.83|1157.03|4
1644201730000|2022-02-07 02:42:10|1167.65|1156.85|1167.65|1156.85|1167.65|1156.85|1167.65|1156.85|1
1644201740000|2022-02-07 02:42:20|1167.85|1157.05|1168.67|1157.87|1168.75|1157.95|1167.85|1157.05|5
1644201750000|2022-02-07 02:42:30|1168.05|1157.25|1168.47|1157.67|1168.55|1157.75|1168.05|1157.25|3
1644201760000|2022-02-07 02:42:40|1168.75|1157.95|1168.55|1157.75|1168.8|1158|1168.25|1157.45|7
1644201770000|2022-02-07 02:42:50|1168.61|1157.81|1168.55|1157.75|1168.85|1158.05|1168.55|1157.75|5
1644201780000|2022-02-07 02:43:00|1168.61|1157.81|1168.6|1157.8|1168.61|1157.81|1168.55|1157.75|3
1644201790000|2022-02-07 02:43:10|1168.56|1157.76|1167.9|1157.1|1168.65|1157.85|1167.9|1157.1|6
1644201800000|2022-02-07 02:43:20|1167.87|1157.07|1167.9|1157.1|1167.9|1157.1|1167.87|1157.07|2
1644201820000|2022-02-07 02:43:40|1168.22|1157.42|1168.22|1157.42|1168.22|1157.42|1167.9|1157.1|3
1644201830000|2022-02-07 02:43:50|1167.9|1157.1|1168.35|1157.55|1168.35|1157.55|1167.85|1157.05|6
1644201840000|2022-02-07 02:44:00|1168.13|1157.33|1168.7|1157.9|1168.7|1157.9|1168.13|1157.33|9
1644201850000|2022-02-07 02:44:10|1168.83|1158.03|1169.56|1158.76|1169.65|1158.85|1168.83|1158.03|9
1644201860000|2022-02-07 02:44:20|1169.65|1158.85|1169.12|1158.32|1169.65|1158.85|1168.9|1158.1|10
1644201870000|2022-02-07 02:44:30|1169.4|1158.6|1168.9|1158.1|1169.4|1158.6|1168.9|1158.1|11
1644201880000|2022-02-07 02:44:40|1168.84|1158.04|1168.84|1158.04|1168.84|1158.04|1168.65|1157.85|4
1644201890000|2022-02-07 02:44:50|1168.64|1157.84|1168.55|1157.75|1168.64|1157.84|1168.55|1157.75|3
1644201900000|2022-02-07 02:45:00|1168.8|1158|1169.3|1158.5|1169.4|1158.6|1168.8|1158|7
1644201910000|2022-02-07 02:45:10|1169.28|1158.48|1169.51|1158.71|1169.7|1158.9|1169.28|1158.48|9
1644201920000|2022-02-07 02:45:20|1169.9|1159.1|1170.24|1159.44|1170.35|1159.55|1169.9|1159.1|4
1644201930000|2022-02-07 02:45:30|1170.12|1159.32|1169.9|1159.1|1170.12|1159.32|1169.9|1159.1|6
1644201940000|2022-02-07 02:45:40|1169.85|1159.05|1169.8|1159|1169.85|1159.05|1169.8|1159|2
1644201950000|2022-02-07 02:45:50|1169.9|1159.1|1169.85|1159.05|1169.9|1159.1|1169.8|1159|4
1644201970000|2022-02-07 02:46:10|1169.94|1159.14|1169.85|1159.05|1169.99|1159.19|1169.85|1159.05|3
1644201980000|2022-02-07 02:46:20|1169.8|1159|1169|1158.2|1169.8|1159|1169|1158.2|5
1644201990000|2022-02-07 02:46:30|1169.4|1158.6|1169.31|1158.51|1169.71|1158.91|1169.31|1158.51|8
1644202000000|2022-02-07 02:46:40|1168.9|1158.1|1168.9|1158.1|1168.9|1158.1|1168.9|1158.1|1
1644202010000|2022-02-07 02:46:50|1168.6|1157.8|1168.9|1158.1|1168.9|1158.1|1168.6|1157.8|2
1644202020000|2022-02-07 02:47:00|1168.71|1157.91|1168.9|1158.1|1168.9|1158.1|1168.4|1157.6|9
1644202030000|2022-02-07 02:47:10|1168.72|1157.92|1168.9|1158.1|1169.09|1158.29|1168.72|1157.92|7
1644202040000|2022-02-07 02:47:20|1169.4|1158.6|1168.9|1158.1|1169.4|1158.6|1168.82|1158.02|4
1644202050000|2022-02-07 02:47:30|1169.09|1158.29|1169.81|1159.01|1169.81|1159.01|1169.09|1158.29|6
1644202060000|2022-02-07 02:47:40|1169.9|1159.1|1170.07|1159.27|1170.19|1159.39|1169.9|1159.1|6
1644202070000|2022-02-07 02:47:50|1170.24|1159.44|1170.17|1159.37|1170.28|1159.48|1170|1159.2|8
1644202080000|2022-02-07 02:48:00|1170.2|1159.4|1170.39|1159.59|1170.7|1159.9|1170.19|1159.39|7
1644202090000|2022-02-07 02:48:10|1170.28|1159.48|1169.86|1159.06|1170.28|1159.48|1169.86|1159.06|6
1644202100000|2022-02-07 02:48:20|1169.97|1159.17|1169.86|1159.06|1169.97|1159.17|1169.86|1159.06|8
1644202110000|2022-02-07 02:48:30|1170.1|1159.3|1169.3|1158.5|1170.1|1159.3|1169.3|1158.5|6
1644202120000|2022-02-07 02:48:40|1169.05|1158.25|1168.9|1158.1|1169.55|1158.75|1168.9|1158.1|6
1644202130000|2022-02-07 02:48:50|1168.6|1157.8|1168.52|1157.72|1168.6|1157.8|1168.52|1157.72|2
1644202140000|2022-02-07 02:49:00|1168.6|1157.8|1168.08|1157.28|1168.6|1157.8|1167.76|1156.96|5
1644202150000|2022-02-07 02:49:10|1167.76|1156.96|1167.8|1157|1168.4|1157.6|1167.76|1156.96|7
1644202160000|2022-02-07 02:49:20|1168.12|1157.32|1167.8|1157|1168.12|1157.32|1167.8|1157|4
1644202170000|2022-02-07 02:49:30|1167.76|1156.96|1167.55|1156.75|1167.76|1156.96|1167.55|1156.75|2
1644202180000|2022-02-07 02:49:40|1167.4|1156.6|1167.15|1156.35|1167.4|1156.6|1166.9|1156.1|8
1644202190000|2022-02-07 02:49:50|1166.9|1156.1|1166.73|1155.93|1166.9|1156.1|1166.73|1155.93|5
1644202200000|2022-02-07 02:50:00|1166.65|1155.85|1166.64|1155.84|1166.65|1155.85|1166.6|1155.8|6
1644202210000|2022-02-07 02:50:10|1166.55|1155.75|1165.9|1155.1|1166.64|1155.84|1165.9|1155.1|5
1644202220000|2022-02-07 02:50:20|1165.74|1154.94|1165.71|1154.91|1165.74|1154.94|1165.55|1154.75|5
1644202230000|2022-02-07 02:50:30|1165.5|1154.7|1165.63|1154.83|1165.63|1154.83|1165.5|1154.7|3
1644202240000|2022-02-07 02:50:40|1165.57|1154.77|1165.71|1154.91|1165.71|1154.91|1165.57|1154.77|3
1644202250000|2022-02-07 02:50:50|1165.4|1154.6|1164.9|1154.1|1165.4|1154.6|1164.9|1154.1|2
1644202260000|2022-02-07 02:51:00|1164.83|1154.03|1164.9|1154.1|1164.9|1154.1|1164.49|1153.69|7
1644202270000|2022-02-07 02:51:10|1165.3|1154.5|1164.9|1154.1|1165.3|1154.5|1164.9|1154.1|2
1644202280000|2022-02-07 02:51:20|1164.85|1154.05|1165.15|1154.35|1165.15|1154.35|1164.85|1154.05|3
1644202290000|2022-02-07 02:51:30|1165.4|1154.6|1164.9|1154.1|1165.4|1154.6|1164.9|1154.1|3
1644202300000|2022-02-07 02:51:40|1165.19|1154.39|1164.85|1154.05|1165.19|1154.39|1164.85|1154.05|3
1644202310000|2022-02-07 02:51:50|1164.9|1154.1|1164.85|1154.05|1164.9|1154.1|1164.78|1153.98|5
1644202320000|2022-02-07 02:52:00|1164.78|1153.98|1164.62|1153.82|1164.85|1154.05|1164.09|1153.29|7
1644202330000|2022-02-07 02:52:10|1164.84|1154.04|1164.9|1154.1|1165.3|1154.5|1164.84|1154.04|5
1644202340000|2022-02-07 02:52:20|1164.85|1154.05|1164.9|1154.1|1165.3|1154.5|1164.85|1154.05|6
1644202350000|2022-02-07 02:52:30|1164.77|1153.97|1164.73|1153.93|1164.85|1154.05|1164.68|1153.88|7
1644202360000|2022-02-07 02:52:40|1164.76|1153.96|1164.73|1153.93|1164.76|1153.96|1164.73|1153.93|2
1644202380000|2022-02-07 02:53:00|1164.8|1154|1164.73|1153.93|1164.8|1154|1164.73|1153.93|3
1644202390000|2022-02-07 02:53:10|1164.85|1154.05|1164.85|1154.05|1164.85|1154.05|1164.85|1154.05|1
1644202400000|2022-02-07 02:53:20|1164.73|1153.93|1164.57|1153.77|1164.73|1153.93|1164.15|1153.35|3
1644202410000|2022-02-07 02:53:30|1164.15|1153.35|1164.65|1153.85|1164.72|1153.92|1164.15|1153.35|6
1644202420000|2022-02-07 02:53:40|1164.23|1153.43|1164.2|1153.4|1164.23|1153.43|1164.2|1153.4|2
1644202430000|2022-02-07 02:53:50|1164.62|1153.82|1164.23|1153.43|1164.65|1153.85|1164.23|1153.43|7
1644202440000|2022-02-07 02:54:00|1164.65|1153.85|1164.73|1153.93|1164.73|1153.93|1164.23|1153.43|5
1644202450000|2022-02-07 02:54:10|1164.8|1154|1164.59|1153.79|1164.85|1154.05|1164.59|1153.79|5
1644202460000|2022-02-07 02:54:20|1164.73|1153.93|1164.73|1153.93|1164.73|1153.93|1164.64|1153.84|4
1644202470000|2022-02-07 02:54:30|1164.76|1153.96|1164.73|1153.93|1164.76|1153.96|1164.73|1153.93|2
1644202480000|2022-02-07 02:54:40|1164.85|1154.05|1164.65|1153.85|1164.85|1154.05|1164.65|1153.85|4
1644202500000|2022-02-07 02:55:00|1164.64|1153.84|1164.65|1153.85|1164.65|1153.85|1164.47|1153.67|3
1644202510000|2022-02-07 02:55:10|1164.64|1153.84|1163.9|1153.1|1164.64|1153.84|1163.9|1153.1|8
1644202520000|2022-02-07 02:55:20|1163.76|1152.96|1162.7|1151.9|1163.9|1153.1|1162.7|1151.9|4
1644202530000|2022-02-07 02:55:30|1162.2|1151.4|1161.9|1151.1|1162.4|1151.6|1161.82|1151.02|4
1644202540000|2022-02-07 02:55:40|1162.4|1151.6|1162.57|1151.77|1162.9|1152.1|1162.4|1151.6|5
1644202550000|2022-02-07 02:55:50|1162.76|1151.96|1162.57|1151.77|1162.76|1151.96|1162.57|1151.77|4
1644202560000|2022-02-07 02:56:00|1161.95|1151.15|1161.68|1150.88|1162.22|1151.42|1161.68|1150.88|7
1644202570000|2022-02-07 02:56:10|1161.9|1151.1|1161.9|1151.1|1162.21|1151.41|1161.9|1151.1|9
1644202580000|2022-02-07 02:56:20|1161.72|1150.92|1161.72|1150.92|1161.72|1150.92|1161.72|1150.92|1
1644202590000|2022-02-07 02:56:30|1161.71|1150.91|1162.15|1151.35|1162.4|1151.6|1161.68|1150.88|6
1644202600000|2022-02-07 02:56:40|1162.4|1151.6|1162.8|1152|1162.8|1152|1162.32|1151.52|4
1644202620000|2022-02-07 02:57:00|1162.47|1151.67|1161.9|1151.1|1162.47|1151.67|1161.9|1151.1|3
1644202630000|2022-02-07 02:57:10|1162.32|1151.52|1161.9|1151.1|1162.4|1151.6|1161.9|1151.1|6
1644202650000|2022-02-07 02:57:30|1162.19|1151.39|1162.19|1151.39|1162.4|1151.6|1161.9|1151.1|4
1644202660000|2022-02-07 02:57:40|1162.4|1151.6|1162.19|1151.39|1162.4|1151.6|1161.9|1151.1|4
1644202670000|2022-02-07 02:57:50|1161.9|1151.1|1162.15|1151.35|1162.19|1151.39|1161.9|1151.1|4
1644202680000|2022-02-07 02:58:00|1161.9|1151.1|1161.44|1150.64|1161.9|1151.1|1161.44|1150.64|5
1644202690000|2022-02-07 02:58:10|1161.1|1150.3|1160.9|1150.1|1161.1|1150.3|1160.9|1150.1|2
1644202700000|2022-02-07 02:58:20|1160.05|1149.25|1159.9|1149.1|1160.05|1149.25|1159.9|1149.1|3
1644202710000|2022-02-07 02:58:30|1159.6|1148.8|1159.29|1148.49|1159.86|1149.06|1159.25|1148.45|5
1644202720000|2022-02-07 02:58:40|1159.05|1148.25|1158.9|1148.1|1159.05|1148.25|1158.9|1148.1|2
1644202730000|2022-02-07 02:58:50|1158.7|1147.9|1158.7|1147.9|1158.7|1147.9|1158.7|1147.9|1
1644202740000|2022-02-07 02:59:00|1158.9|1148.1|1158.9|1148.1|1158.9|1148.1|1158.9|1148.1|1
1644202760000|2022-02-07 02:59:20|1159.1|1148.3|1158.9|1148.1|1159.1|1148.3|1158.9|1148.1|2
1644202770000|2022-02-07 02:59:30|1158.4|1147.6|1158.4|1147.6|1158.4|1147.6|1158.4|1147.6|1
1644202780000|2022-02-07 02:59:40|1158.1|1147.3|1158.1|1147.3|1158.52|1147.72|1158.1|1147.3|3
1644202790000|2022-02-07 02:59:50|1158.52|1147.72|1158.9|1148.1|1158.9|1148.1|1158.52|1147.72|3
1644202810000|2022-02-07 03:00:10|1159.19|1148.39|1159.64|1148.84|1159.64|1148.84|1159.19|1148.39|4
1644202820000|2022-02-07 03:00:20|1159.59|1148.79|1159.77|1148.97|1159.86|1149.06|1159.25|1148.45|14
1644202830000|2022-02-07 03:00:30|1159.86|1149.06|1159.86|1149.06|1159.86|1149.06|1159.77|1148.97|5
1644202860000|2022-02-07 03:01:00|1160.27|1149.47|1161.75|1150.95|1161.75|1150.95|1160.27|1149.47|9
1644202870000|2022-02-07 03:01:10|1161.4|1150.6|1161.4|1150.6|1161.6|1150.8|1161.4|1150.6|3
1644202880000|2022-02-07 03:01:20|1161.55|1150.75|1160.85|1150.05|1161.55|1150.75|1160.85|1150.05|6
1644202890000|2022-02-07 03:01:30|1160.5|1149.7|1160|1149.2|1160.5|1149.7|1160|1149.2|2
1644202900000|2022-02-07 03:01:40|1160.41|1149.61|1160.75|1149.95|1160.75|1149.95|1160.41|1149.61|3
1644202910000|2022-02-07 03:01:50|1160.85|1150.05|1160.85|1150.05|1160.85|1150.05|1160.85|1150.05|1
1644202920000|2022-02-07 03:02:00|1160.9|1150.1|1161.51|1150.71|1161.51|1150.71|1160.9|1150.1|4
1644202930000|2022-02-07 03:02:10|1161.9|1151.1|1161.9|1151.1|1161.9|1151.1|1161.9|1151.1|1
1644202940000|2022-02-07 03:02:20|1162.09|1151.29|1162.51|1151.71|1162.51|1151.71|1162.09|1151.29|4
1644202950000|2022-02-07 03:02:30|1162.5|1151.7|1162.72|1151.92|1162.72|1151.92|1162.5|1151.7|5
1644202990000|2022-02-07 03:03:10|1162.9|1152.1|1161.9|1151.1|1162.9|1152.1|1161.9|1151.1|5
1644203000000|2022-02-07 03:03:20|1162.15|1151.35|1161.9|1151.1|1162.15|1151.35|1161.9|1151.1|2
1644203040000|2022-02-07 03:04:00|1161.81|1151.01|1161.72|1150.92|1161.9|1151.1|1161.4|1150.6|6
1644203050000|2022-02-07 03:04:10|1161.85|1151.05|1161.9|1151.1|1161.9|1151.1|1161.85|1151.05|2
1644203080000|2022-02-07 03:04:40|1162.35|1151.55|1162.85|1152.05|1162.85|1152.05|1162.35|1151.55|5
1644203120000|2022-02-07 03:05:20|1162.75|1151.95|1162.58|1151.78|1162.75|1151.95|1162.17|1151.37|4
1644203130000|2022-02-07 03:05:30|1162.64|1151.84|1162.67|1151.87|1162.67|1151.87|1162.64|1151.84|2
1644203150000|2022-02-07 03:05:50|1162.9|1152.1|1162.9|1152.1|1162.9|1152.1|1162.9|1152.1|1
1644203160000|2022-02-07 03:06:00|1162.85|1152.05|1162.85|1152.05|1162.85|1152.05|1162.85|1152.05|1
1644203170000|2022-02-07 03:06:10|1162.9|1152.1|1162.9|1152.1|1162.9|1152.1|1162.9|1152.1|1
1644203180000|2022-02-07 03:06:20|1162.67|1151.87|1161.9|1151.1|1162.67|1151.87|1161.9|1151.1|3
1644203190000|2022-02-07 03:06:30|1162.12|1151.32|1162.12|1151.32|1162.4|1151.6|1162.12|1151.32|3
1644203200000|2022-02-07 03:06:40|1162.15|1151.35|1162.77|1151.97|1162.77|1151.97|1162.15|1151.35|4
1644203210000|2022-02-07 03:06:50|1162.9|1152.1|1163.4|1152.6|1163.4|1152.6|1162.85|1152.05|10
1644203220000|2022-02-07 03:07:00|1163.92|1153.12|1164.49|1153.69|1164.55|1153.75|1163.92|1153.12|9
1644203240000|2022-02-07 03:07:20|1164.85|1154.05|1164.85|1154.05|1164.85|1154.05|1164.85|1154.05|1
1644203260000|2022-02-07 03:07:40|1164.58|1153.78|1163.5|1152.7|1164.58|1153.78|1163.5|1152.7|5
1644203270000|2022-02-07 03:07:50|1163.4|1152.6|1163.4|1152.6|1163.4|1152.6|1163.4|1152.6|1
1644203300000|2022-02-07 03:08:20|1163.71|1152.91|1163.71|1152.91|1163.71|1152.91|1163.71|1152.91|1
1644203310000|2022-02-07 03:08:30|1163.9|1153.1|1163.9|1153.1|1163.9|1153.1|1163.9|1153.1|1
1644203320000|2022-02-07 03:08:40|1163.79|1152.99|1163.65|1152.85|1163.79|1152.99|1163.65|1152.85|2
1644203340000|2022-02-07 03:09:00|1163.1|1152.3|1163.69|1152.89|1163.69|1152.89|1163.1|1152.3|3
1644203350000|2022-02-07 03:09:10|1163.71|1152.91|1163.9|1153.1|1163.9|1153.1|1163.69|1152.89|3
1644203360000|2022-02-07 03:09:20|1164.29|1153.49|1164.1|1153.3|1164.29|1153.49|1164.1|1153.3|2
1644203370000|2022-02-07 03:09:30|1163.9|1153.1|1164.5|1153.7|1164.5|1153.7|1163.9|1153.1|3
1644203380000|2022-02-07 03:09:40|1164.79|1153.99|1165.7|1154.9|1165.7|1154.9|1164.79|1153.99|6
1644203390000|2022-02-07 03:09:50|1165.75|1154.95|1164.79|1153.99|1165.75|1154.95|1164.79|1153.99|6
1644203400000|2022-02-07 03:10:00|1164.7|1153.9|1164.79|1153.99|1164.79|1153.99|1164.29|1153.49|6
1644203410000|2022-02-07 03:10:10|1164.6|1153.8|1164.64|1153.84|1164.79|1153.99|1164.6|1153.8|4
1644203420000|2022-02-07 03:10:20|1164.79|1153.99|1164.42|1153.62|1164.79|1153.99|1164.42|1153.62|3
1644203430000|2022-02-07 03:10:30|1164.52|1153.72|1164.52|1153.72|1164.7|1153.9|1164.52|1153.72|3
1644203440000|2022-02-07 03:10:40|1164.7|1153.9|1164.7|1153.9|1164.79|1153.99|1164.7|1153.9|3
1644203450000|2022-02-07 03:10:50|1164.64|1153.84|1164.57|1153.77|1164.79|1153.99|1164.55|1153.75|7
1644203460000|2022-02-07 03:11:00|1164.7|1153.9|1164.54|1153.74|1164.79|1153.99|1164.54|1153.74|4
1644203470000|2022-02-07 03:11:10|1164.43|1153.63|1164.85|1154.05|1164.85|1154.05|1164.38|1153.58|6
1644203480000|2022-02-07 03:11:20|1165.08|1154.28|1165.08|1154.28|1165.08|1154.28|1165.08|1154.28|1
1644203490000|2022-02-07 03:11:30|1164.5|1153.7|1165.12|1154.32|1165.58|1154.78|1164.5|1153.7|9
1644203500000|2022-02-07 03:11:40|1165.23|1154.43|1165.58|1154.78|1165.58|1154.78|1165.08|1154.28|5
1644203510000|2022-02-07 03:11:50|1165.49|1154.69|1164.9|1154.1|1165.58|1154.78|1164.85|1154.05|8
1644203520000|2022-02-07 03:12:00|1164.72|1153.92|1163.9|1153.1|1164.72|1153.92|1163.9|1153.1|3
1644203530000|2022-02-07 03:12:10|1163.84|1153.04|1163.9|1153.1|1163.9|1153.1|1163.6|1152.8|7
1644203540000|2022-02-07 03:12:20|1162.95|1152.15|1162.75|1151.95|1163.45|1152.65|1162.75|1151.95|4
1644203550000|2022-02-07 03:12:30|1163|1152.2|1163.21|1152.41|1163.4|1152.6|1163|1152.2|6
1644203560000|2022-02-07 03:12:40|1163.45|1152.65|1163.19|1152.39|1163.45|1152.65|1163.19|1152.39|4
1644203570000|2022-02-07 03:12:50|1162.9|1152.1|1163.19|1152.39|1163.38|1152.58|1162.9|1152.1|5
1644203580000|2022-02-07 03:13:00|1163.38|1152.58|1163.19|1152.39|1163.4|1152.6|1163.19|1152.39|6
1644203590000|2022-02-07 03:13:10|1163.37|1152.57|1163.4|1152.6|1163.55|1152.75|1163.32|1152.52|5
1644203600000|2022-02-07 03:13:20|1163.53|1152.73|1163.4|1152.6|1163.53|1152.73|1163.4|1152.6|2
1644203610000|2022-02-07 03:13:30|1163.19|1152.39|1163.15|1152.35|1163.4|1152.6|1163.15|1152.35|7
1644203620000|2022-02-07 03:13:40|1163.4|1152.6|1163.09|1152.29|1163.4|1152.6|1162.8|1152|7
1644203630000|2022-02-07 03:13:50|1162.8|1152|1162.5|1151.7|1163.09|1152.29|1162.5|1151.7|5
1644203640000|2022-02-07 03:14:00|1162.74|1151.94|1162.74|1151.94|1162.74|1151.94|1162.74|1151.94|1
1644203650000|2022-02-07 03:14:10|1162.5|1151.7|1162.23|1151.43|1162.74|1151.94|1162.23|1151.43|6
1644203660000|2022-02-07 03:14:20|1162.55|1151.75|1162.65|1151.85|1162.65|1151.85|1162.42|1151.62|4
1644203670000|2022-02-07 03:14:30|1162.47|1151.67|1163.3|1152.5|1163.3|1152.5|1162.23|1151.43|9
1644203680000|2022-02-07 03:14:40|1163.16|1152.36|1163.19|1152.39|1163.35|1152.55|1163.16|1152.36|4
1644203690000|2022-02-07 03:14:50|1162.9|1152.1|1162.75|1151.95|1163.19|1152.39|1162.74|1151.94|5
1644203700000|2022-02-07 03:15:00|1162.74|1151.94|1162.9|1152.1|1162.9|1152.1|1162.66|1151.86|3
1644203710000|2022-02-07 03:15:10|1163.12|1152.32|1165.52|1154.72|1166.4|1155.6|1162.9|1152.1|9
1644203720000|2022-02-07 03:15:20|1165.58|1154.78|1166.08|1155.28|1166.15|1155.35|1165.5|1154.7|8
1644203730000|2022-02-07 03:15:30|1166.27|1155.47|1167.6|1156.8|1167.6|1156.8|1166.18|1155.38|10
1644203740000|2022-02-07 03:15:40|1168.15|1157.35|1168.62|1157.82|1168.7|1157.9|1168.13|1157.33|6
1644203750000|2022-02-07 03:15:50|1168.65|1157.85|1168.52|1157.72|1168.75|1157.95|1168.52|1157.72|5
1644203760000|2022-02-07 03:16:00|1168.65|1157.85|1168.71|1157.91|1168.71|1157.91|1168.52|1157.72|4
1644203770000|2022-02-07 03:16:10|1168.8|1158|1169.3|1158.5|1169.6|1158.8|1168.8|1158|13
1644203780000|2022-02-07 03:16:20|1169.05|1158.25|1168.82|1158.02|1169.55|1158.75|1168.82|1158.02|8
1644203790000|2022-02-07 03:16:30|1169.32|1158.52|1168.47|1157.67|1169.32|1158.52|1168.47|1157.67|5
1644203800000|2022-02-07 03:16:40|1168.37|1157.57|1168.61|1157.81|1168.61|1157.81|1168.37|1157.57|2
1644203810000|2022-02-07 03:16:50|1168.8|1158|1168.57|1157.77|1168.8|1158|1168.42|1157.62|5
1644203820000|2022-02-07 03:17:00|1168.71|1157.91|1167.69|1156.89|1168.71|1157.91|1167.69|1156.89|9
1644203830000|2022-02-07 03:17:10|1167.82|1157.02|1166.9|1156.1|1167.9|1157.1|1166.85|1156.05|6
1644203840000|2022-02-07 03:17:20|1166.74|1155.94|1166.74|1155.94|1166.74|1155.94|1166.65|1155.85|7
1644203850000|2022-02-07 03:17:30|1166.47|1155.67|1166.66|1155.86|1166.66|1155.86|1166.47|1155.67|3
1644203860000|2022-02-07 03:17:40|1166.55|1155.75|1166.55|1155.75|1166.74|1155.94|1166.24|1155.44|7
1644203870000|2022-02-07 03:17:50|1166.66|1155.86|1166.55|1155.75|1167.09|1156.29|1166.55|1155.75|15
1644203880000|2022-02-07 03:18:00|1167.05|1156.25|1166.68|1155.88|1167.18|1156.38|1166.68|1155.88|7
1644203890000|2022-02-07 03:18:10|1167.18|1156.38|1167.09|1156.29|1167.4|1156.6|1166.8|1156|12
1644203900000|2022-02-07 03:18:20|1167.4|1156.6|1167.27|1156.47|1167.4|1156.6|1167.12|1156.32|5
1644203910000|2022-02-07 03:18:30|1166.9|1156.1|1166.69|1155.89|1167.22|1156.42|1166.27|1155.47|8
1644203920000|2022-02-07 03:18:40|1166.42|1155.62|1166.69|1155.89|1166.77|1155.97|1166.42|1155.62|5
1644203930000|2022-02-07 03:18:50|1166.64|1155.84|1166.77|1155.97|1166.77|1155.97|1166.36|1155.56|9
1644203940000|2022-02-07 03:19:00|1166.27|1155.47|1166.56|1155.76|1166.58|1155.78|1166.27|1155.47|3
1644203950000|2022-02-07 03:19:10|1166.58|1155.78|1166.56|1155.76|1166.58|1155.78|1166.56|1155.76|2
1644203960000|2022-02-07 03:19:20|1166.27|1155.47|1165.57|1154.77|1166.27|1155.47|1165.57|1154.77|3
1644203970000|2022-02-07 03:19:30|1165.15|1154.35|1165.46|1154.66|1165.65|1154.85|1165.15|1154.35|4
1644203980000|2022-02-07 03:19:40|1165.67|1154.87|1165.67|1154.87|1165.75|1154.95|1165.67|1154.87|3
1644204000000|2022-02-07 03:20:00|1165.25|1154.45|1163.57|1152.77|1165.25|1154.45|1163.57|1152.77|10
1644204010000|2022-02-07 03:20:10|1163.7|1152.9|1163.51|1152.71|1163.7|1152.9|1163.5|1152.7|3
1644204020000|2022-02-07 03:20:20|1163.6|1152.8|1163.51|1152.71|1163.65|1152.85|1163.51|1152.71|6
1644204030000|2022-02-07 03:20:30|1163.53|1152.73|1163.42|1152.62|1163.53|1152.73|1163.42|1152.62|2
1644204050000|2022-02-07 03:20:50|1163.6|1152.8|1163.51|1152.71|1163.65|1152.85|1163.51|1152.71|3
1644204060000|2022-02-07 03:21:00|1163.1|1152.3|1163.42|1152.62|1163.51|1152.71|1163.1|1152.3|3
1644204070000|2022-02-07 03:21:10|1163.65|1152.85|1163.59|1152.79|1163.8|1153|1163.51|1152.71|4
1644204080000|2022-02-07 03:21:20|1163.51|1152.71|1163.36|1152.56|1163.53|1152.73|1163.36|1152.56|3
1644204090000|2022-02-07 03:21:30|1163.01|1152.21|1163.32|1152.52|1163.32|1152.52|1163.01|1152.21|2
1644204110000|2022-02-07 03:21:50|1163.46|1152.66|1163.51|1152.71|1163.75|1152.95|1163.46|1152.66|4
1644204120000|2022-02-07 03:22:00|1163.65|1152.85|1163.51|1152.71|1163.65|1152.85|1163.51|1152.71|2
1644204130000|2022-02-07 03:22:10|1162.95|1152.15|1162.9|1152.1|1162.95|1152.15|1162.84|1152.04|4
1644204140000|2022-02-07 03:22:20|1163.4|1152.6|1163.22|1152.42|1163.45|1152.65|1163.12|1152.32|6
1644204150000|2022-02-07 03:22:30|1163.35|1152.55|1163.42|1152.62|1163.42|1152.62|1163.35|1152.55|2
1644204160000|2022-02-07 03:22:40|1163.7|1152.9|1163.51|1152.71|1163.7|1152.9|1163.51|1152.71|2
1644204170000|2022-02-07 03:22:50|1163.47|1152.67|1163.42|1152.62|1163.47|1152.67|1163.42|1152.62|2
1644204180000|2022-02-07 03:23:00|1163.01|1152.21|1164.09|1153.29|1164.12|1153.32|1163.01|1152.21|5
1644204190000|2022-02-07 03:23:10|1163.9|1153.1|1164.09|1153.29|1164.09|1153.29|1163.9|1153.1|2
1644204200000|2022-02-07 03:23:20|1164.15|1153.35|1164.15|1153.35|1164.15|1153.35|1163.9|1153.1|7
1644204210000|2022-02-07 03:23:30|1164.22|1153.42|1164.19|1153.39|1164.22|1153.42|1164.19|1153.39|2
1644204220000|2022-02-07 03:23:40|1163.9|1153.1|1163.61|1152.81|1163.9|1153.1|1163.61|1152.81|2
1644204230000|2022-02-07 03:23:50|1163.6|1152.8|1163.51|1152.71|1163.6|1152.8|1163.51|1152.71|2
1644204240000|2022-02-07 03:24:00|1163.89|1153.09|1164.29|1153.49|1164.5|1153.7|1163.89|1153.09|7
1644204250000|2022-02-07 03:24:10|1164.51|1153.71|1164.9|1154.1|1165.18|1154.38|1164.51|1153.71|9
1644204260000|2022-02-07 03:24:20|1165.01|1154.21|1165.01|1154.21|1165.01|1154.21|1165.01|1154.21|1
1644204270000|2022-02-07 03:24:30|1165.18|1154.38|1165.43|1154.63|1165.43|1154.63|1165.18|1154.38|2
1644204280000|2022-02-07 03:24:40|1165.46|1154.66|1165.46|1154.66|1165.46|1154.66|1165.46|1154.66|1
1644204290000|2022-02-07 03:24:50|1165.68|1154.88|1165.82|1155.02|1165.82|1155.02|1165.68|1154.88|2
1644204310000|2022-02-07 03:25:10|1165.68|1154.88|1165.82|1155.02|1165.82|1155.02|1165.57|1154.77|6
1644204320000|2022-02-07 03:25:20|1165.9|1155.1|1165.71|1154.91|1165.9|1155.1|1165.71|1154.91|2
1644204340000|2022-02-07 03:25:40|1165.82|1155.02|1165.82|1155.02|1165.82|1155.02|1165.82|1155.02|1
1644204350000|2022-02-07 03:25:50|1165.9|1155.1|1165.4|1154.6|1165.9|1155.1|1165.4|1154.6|3
1644204360000|2022-02-07 03:26:00|1165.71|1154.91|1165.9|1155.1|1166.4|1155.6|1165.71|1154.91|5
1644204370000|2022-02-07 03:26:10|1165.83|1155.03|1165.81|1155.01|1165.9|1155.1|1165.81|1155.01|3
1644204380000|2022-02-07 03:26:20|1165.9|1155.1|1165.9|1155.1|1165.9|1155.1|1165.9|1155.1|1
1644204390000|2022-02-07 03:26:30|1165.82|1155.02|1165.1|1154.3|1165.82|1155.02|1165.1|1154.3|3
1644204400000|2022-02-07 03:26:40|1165.52|1154.72|1165.82|1155.02|1165.82|1155.02|1165.52|1154.72|2
1644204410000|2022-02-07 03:26:50|1165.4|1154.6|1165.82|1155.02|1165.9|1155.1|1165.4|1154.6|3
1644204440000|2022-02-07 03:27:20|1165.81|1155.01|1165.81|1155.01|1165.81|1155.01|1165.81|1155.01|1
1644204450000|2022-02-07 03:27:30|1165.71|1154.91|1165.71|1154.91|1165.71|1154.91|1165.71|1154.91|1
1644204460000|2022-02-07 03:27:40|1165.4|1154.6|1167.01|1156.21|1167.51|1156.71|1165.4|1154.6|9
1644204470000|2022-02-07 03:27:50|1166.9|1156.1|1165.9|1155.1|1166.9|1156.1|1165.9|1155.1|5
1644204480000|2022-02-07 03:28:00|1166.19|1155.39|1165.9|1155.1|1166.69|1155.89|1165.84|1155.04|6
1644204490000|2022-02-07 03:28:10|1166.4|1155.6|1165.9|1155.1|1166.4|1155.6|1165.9|1155.1|2
1644204500000|2022-02-07 03:28:20|1165.82|1155.02|1165.9|1155.1|1166.09|1155.29|1165.82|1155.02|4
1644204510000|2022-02-07 03:28:30|1166.12|1155.32|1166.65|1155.85|1166.9|1156.1|1166.12|1155.32|4
1644204530000|2022-02-07 03:28:50|1166.8|1156|1166.69|1155.89|1166.9|1156.1|1166.4|1155.6|7
1644204540000|2022-02-07 03:29:00|1166.9|1156.1|1170.16|1159.36|1170.16|1159.36|1166.9|1156.1|11
1644204550000|2022-02-07 03:29:10|1170.8|1160|1169.22|1158.42|1171.25|1160.45|1169.08|1158.28|18
1644204560000|2022-02-07 03:29:20|1170.14|1159.34|1167.9|1157.1|1170.14|1159.34|1167.9|1157.1|18
1644204570000|2022-02-07 03:29:30|1167.71|1156.91|1168.49|1157.69|1168.54|1157.74|1167.4|1156.6|17
1644204580000|2022-02-07 03:29:40|1168.15|1157.35|1168.04|1157.24|1168.54|1157.74|1168.04|1157.24|8
1644204590000|2022-02-07 03:29:50|1168.29|1157.49|1168.17|1157.37|1168.4|1157.6|1167.73|1156.93|13
1644204600000|2022-02-07 03:30:00|1168.09|1157.29|1167.4|1156.6|1168.15|1157.35|1167.4|1156.6|15
1644204610000|2022-02-07 03:30:10|1166.9|1156.1|1167|1156.2|1167|1156.2|1166.6|1155.8|5
1644204620000|2022-02-07 03:30:20|1166.9|1156.1|1166.71|1155.91|1167.4|1156.6|1166.71|1155.91|8
1644204630000|2022-02-07 03:30:30|1166.82|1156.02|1165.9|1155.1|1166.9|1156.1|1165.9|1155.1|6
1644204640000|2022-02-07 03:30:40|1164.9|1154.1|1164.57|1153.77|1165.4|1154.6|1164.57|1153.77|11
1644204650000|2022-02-07 03:30:50|1165.07|1154.27|1165.4|1154.6|1165.45|1154.65|1165.07|1154.27|6
1644204660000|2022-02-07 03:31:00|1165.32|1154.52|1165.47|1154.67|1165.55|1154.75|1165.32|1154.52|3
1644204670000|2022-02-07 03:31:10|1165.55|1154.75|1166.19|1155.39|1166.35|1155.55|1165.05|1154.25|7
1644204680000|2022-02-07 03:31:20|1166.7|1155.9|1166.19|1155.39|1166.7|1155.9|1166.19|1155.39|5
1644204690000|2022-02-07 03:31:30|1165.9|1155.1|1166.89|1156.09|1166.9|1156.1|1165.9|1155.1|4
1644204700000|2022-02-07 03:31:40|1167|1156.2|1167.87|1157.07|1167.87|1157.07|1167|1156.2|7
1644204710000|2022-02-07 03:31:50|1167.78|1156.98|1168.12|1157.32|1168.4|1157.6|1167.78|1156.98|7
1644204720000|2022-02-07 03:32:00|1168.62|1157.82|1168.62|1157.82|1168.62|1157.82|1168.62|1157.82|1
1644204730000|2022-02-07 03:32:10|1168.64|1157.84|1168.69|1157.89|1168.69|1157.89|1168.43|1157.63|3
1644204740000|2022-02-07 03:32:20|1168.4|1157.6|1168.9|1158.1|1168.96|1158.16|1168.34|1157.54|12
1644204750000|2022-02-07 03:32:30|1168.93|1158.13|1169.12|1158.32|1169.43|1158.63|1168.9|1158.1|8
1644204760000|2022-02-07 03:32:40|1168.9|1158.1|1170|1159.2|1170|1159.2|1168.9|1158.1|7
1644204770000|2022-02-07 03:32:50|1169.9|1159.1|1170.17|1159.37|1170.76|1159.96|1169.9|1159.1|12
1644204780000|2022-02-07 03:33:00|1170.2|1159.4|1170.8|1160|1170.8|1160|1170.17|1159.37|8
1644204790000|2022-02-07 03:33:10|1170.75|1159.95|1171.05|1160.25|1171.05|1160.25|1170.59|1159.79|9
1644204800000|2022-02-07 03:33:20|1171.03|1160.23|1172.11|1161.31|1172.11|1161.31|1171|1160.2|7
1644204810000|2022-02-07 03:33:30|1172.12|1161.32|1171.93|1161.13|1172.62|1161.82|1171.92|1161.12|8
1644204820000|2022-02-07 03:33:40|1171.9|1161.1|1171.9|1161.1|1171.93|1161.13|1171.9|1161.1|3
1644204830000|2022-02-07 03:33:50|1171.79|1160.99|1171.9|1161.1|1172.14|1161.34|1171.79|1160.99|6
1644204840000|2022-02-07 03:34:00|1171.77|1160.97|1172.14|1161.34|1172.14|1161.34|1171.77|1160.97|6
1644204860000|2022-02-07 03:34:20|1172.46|1161.66|1171.9|1161.1|1172.59|1161.79|1171.77|1160.97|10
1644204870000|2022-02-07 03:34:30|1171.77|1160.97|1171.69|1160.89|1171.8|1161|1171.69|1160.89|4
1644204880000|2022-02-07 03:34:40|1171.79|1160.99|1171.9|1161.1|1171.9|1161.1|1171.79|1160.99|2
1644204890000|2022-02-07 03:34:50|1171.77|1160.97|1171.9|1161.1|1171.9|1161.1|1171.77|1160.97|2
1644204900000|2022-02-07 03:35:00|1172.14|1161.34|1172.57|1161.77|1172.57|1161.77|1172.05|1161.25|11
1644204910000|2022-02-07 03:35:10|1172.51|1161.71|1172.66|1161.86|1172.66|1161.86|1172.1|1161.3|6
1644204920000|2022-02-07 03:35:20|1172.67|1161.87|1172.77|1161.97|1172.96|1162.16|1172.67|1161.87|10
1644204930000|2022-02-07 03:35:30|1172.52|1161.72|1172.4|1161.6|1172.68|1161.88|1172.18|1161.38|7
1644204950000|2022-02-07 03:35:50|1172.83|1162.03|1172.59|1161.79|1172.89|1162.09|1172.4|1161.6|9
1644204960000|2022-02-07 03:36:00|1172.77|1161.97|1172.68|1161.88|1172.89|1162.09|1172.23|1161.43|8
1644204970000|2022-02-07 03:36:10|1172.77|1161.97|1172.67|1161.87|1172.94|1162.14|1172.67|1161.87|7
1644204980000|2022-02-07 03:36:20|1172.71|1161.91|1172.68|1161.88|1172.71|1161.91|1172.3|1161.5|7
1644204990000|2022-02-07 03:36:30|1172.77|1161.97|1172.98|1162.18|1172.98|1162.18|1172.68|1161.88|8
1644205000000|2022-02-07 03:36:40|1173|1162.2|1173.56|1162.76|1173.7|1162.9|1172.9|1162.1|9
1644205010000|2022-02-07 03:36:50|1173.88|1163.08|1174.62|1163.82|1174.9|1164.1|1173.87|1163.07|16
1644205020000|2022-02-07 03:37:00|1174.59|1163.79|1174.53|1163.73|1174.62|1163.82|1174.12|1163.32|6
1644205030000|2022-02-07 03:37:10|1174.65|1163.85|1174.12|1163.32|1174.65|1163.85|1174.12|1163.32|6
1644205040000|2022-02-07 03:37:20|1174.53|1163.73|1174.12|1163.32|1174.57|1163.77|1174.12|1163.32|7
1644205050000|2022-02-07 03:37:30|1174.53|1163.73|1174.9|1164.1|1174.9|1164.1|1174.53|1163.73|3
1644205070000|2022-02-07 03:37:50|1175.15|1164.35|1175.85|1165.05|1176.65|1165.85|1175.15|1164.35|13
1644205080000|2022-02-07 03:38:00|1175.71|1164.91|1175.81|1165.01|1176.31|1165.51|1175.65|1164.85|7
1644205090000|2022-02-07 03:38:10|1175.9|1165.1|1176.32|1165.52|1176.4|1165.6|1175.82|1165.02|11
1644205100000|2022-02-07 03:38:20|1176.4|1165.6|1176.62|1165.82|1176.9|1166.1|1176.35|1165.55|6
1644205110000|2022-02-07 03:38:30|1176.9|1166.1|1176.4|1165.6|1176.9|1166.1|1176.4|1165.6|7
1644205120000|2022-02-07 03:38:40|1176.9|1166.1|1176.4|1165.6|1176.9|1166.1|1176.3|1165.5|6
1644205130000|2022-02-07 03:38:50|1176.79|1165.99|1177.59|1166.79|1177.78|1166.98|1176.79|1165.99|15
1644205140000|2022-02-07 03:39:00|1177.25|1166.45|1175.9|1165.1|1177.25|1166.45|1175.9|1165.1|11
1644205150000|2022-02-07 03:39:10|1176.4|1165.6|1175.82|1165.02|1176.4|1165.6|1175.72|1164.92|8
1644205160000|2022-02-07 03:39:20|1175.72|1164.92|1173.9|1163.1|1175.9|1165.1|1173.9|1163.1|9
1644205170000|2022-02-07 03:39:30|1173.84|1163.04|1174.2|1163.4|1174.2|1163.4|1173.5|1162.7|10
1644205180000|2022-02-07 03:39:40|1174.12|1163.32|1174.25|1163.45|1174.96|1164.16|1173.9|1163.1|6
1644205190000|2022-02-07 03:39:50|1174.43|1163.63|1174.37|1163.57|1174.55|1163.75|1174.05|1163.25|6
1644205200000|2022-02-07 03:40:00|1174.32|1163.52|1174.47|1163.67|1174.9|1164.1|1174|1163.2|12
1644205210000|2022-02-07 03:40:10|1174.05|1163.25|1176.07|1165.27|1176.4|1165.6|1174.05|1163.25|11
1644205220000|2022-02-07 03:40:20|1175.85|1165.05|1176.12|1165.32|1176.4|1165.6|1175.85|1165.05|10
1644205230000|2022-02-07 03:40:30|1175.9|1165.1|1176.3|1165.5|1176.4|1165.6|1175.9|1165.1|8
1644205240000|2022-02-07 03:40:40|1176|1165.2|1176.09|1165.29|1176.55|1165.75|1175.81|1165.01|10
1644205250000|2022-02-07 03:40:50|1176.03|1165.23|1176.12|1165.32|1176.25|1165.45|1176|1165.2|5
1644205260000|2022-02-07 03:41:00|1176.31|1165.51|1175.9|1165.1|1176.6|1165.8|1175.9|1165.1|4
1644205270000|2022-02-07 03:41:10|1176.19|1165.39|1176.8|1166|1176.8|1166|1176.19|1165.39|5
1644205280000|2022-02-07 03:41:20|1176.65|1165.85|1177.12|1166.32|1177.29|1166.49|1176.39|1165.59|10
1644205290000|2022-02-07 03:41:30|1177.1|1166.3|1177.93|1167.13|1178.15|1167.35|1177.1|1166.3|9
1644205300000|2022-02-07 03:41:40|1177.9|1167.1|1177.77|1166.97|1178.13|1167.33|1177.6|1166.8|10
1644205310000|2022-02-07 03:41:50|1177.58|1166.78|1177.12|1166.32|1177.8|1167|1177.12|1166.32|5
1644205320000|2022-02-07 03:42:00|1177.25|1166.45|1177.73|1166.93|1177.85|1167.05|1177.12|1166.32|8
1644205330000|2022-02-07 03:42:10|1177.98|1167.18|1177.79|1166.99|1177.98|1167.18|1177.79|1166.99|3
1644205340000|2022-02-07 03:42:20|1177.8|1167|1177.3|1166.5|1178|1167.2|1177.3|1166.5|8
1644205350000|2022-02-07 03:42:30|1177.4|1166.6|1177.35|1166.55|1177.4|1166.6|1177.3|1166.5|5
1644205360000|2022-02-07 03:42:40|1177.1|1166.3|1178.14|1167.34|1178.14|1167.34|1177.1|1166.3|5
1644205370000|2022-02-07 03:42:50|1178.02|1167.22|1177.95|1167.15|1178.02|1167.22|1177.64|1166.84|6
1644205380000|2022-02-07 03:43:00|1177.96|1167.16|1177.75|1166.95|1178.02|1167.22|1177.54|1166.74|16
1644205390000|2022-02-07 03:43:10|1178.02|1167.22|1177.9|1167.1|1178.22|1167.42|1177.64|1166.84|10
1644205400000|2022-02-07 03:43:20|1178.02|1167.22|1178.02|1167.22|1178.02|1167.22|1178.02|1167.22|1
1644205410000|2022-02-07 03:43:30|1177.9|1167.1|1177.75|1166.95|1177.9|1167.1|1177.75|1166.95|2
1644205420000|2022-02-07 03:43:40|1177.39|1166.59|1177.1|1166.3|1177.6|1166.8|1177.05|1166.25|7
1644205430000|2022-02-07 03:43:50|1177.5|1166.7|1177.9|1167.1|1178.02|1167.22|1177.1|1166.3|11
1644205440000|2022-02-07 03:44:00|1177.75|1166.95|1178.02|1167.22|1178.02|1167.22|1177.75|1166.95|3
1644205450000|2022-02-07 03:44:10|1177.9|1167.1|1177.6|1166.8|1178.02|1167.22|1177.45|1166.65|10
1644205460000|2022-02-07 03:44:20|1177.5|1166.7|1177.5|1166.7|1177.5|1166.7|1177.5|1166.7|1
1644205470000|2022-02-07 03:44:30|1177.25|1166.45|1176.6|1165.8|1177.4|1166.6|1176.6|1165.8|7
1644205480000|2022-02-07 03:44:40|1176.39|1165.59|1176.35|1165.55|1176.6|1165.8|1176.1|1165.3|5
1644205490000|2022-02-07 03:44:50|1176.6|1165.8|1176.35|1165.55|1176.6|1165.8|1176.1|1165.3|8
1644205500000|2022-02-07 03:45:00|1176.5|1165.7|1176.71|1165.91|1176.9|1166.1|1176|1165.2|7
1644205510000|2022-02-07 03:45:10|1176.55|1165.75|1176.36|1165.56|1176.55|1165.75|1176.36|1165.56|2
1644205520000|2022-02-07 03:45:20|1176.21|1165.41|1176.25|1165.45|1176.4|1165.6|1176.12|1165.32|7
1644205530000|2022-02-07 03:45:30|1176.18|1165.38|1175.19|1164.39|1176.18|1165.38|1175.19|1164.39|8
1644205540000|2022-02-07 03:45:40|1175.45|1164.65|1175.19|1164.39|1175.45|1164.65|1175.19|1164.39|3
1644205550000|2022-02-07 03:45:50|1175.22|1164.42|1175.24|1164.44|1175.45|1164.65|1175.19|1164.39|5
1644205560000|2022-02-07 03:46:00|1174.96|1164.16|1176.09|1165.29|1176.35|1165.55|1174.9|1164.1|9
1644205570000|2022-02-07 03:46:10|1176.12|1165.32|1177.09|1166.29|1177.16|1166.36|1176|1165.2|5
1644205580000|2022-02-07 03:46:20|1176.9|1166.1|1176.13|1165.33|1176.9|1166.1|1176.13|1165.33|6
1644205590000|2022-02-07 03:46:30|1176.14|1165.34|1177.12|1166.32|1177.12|1166.32|1176.14|1165.34|3
1644205600000|2022-02-07 03:46:40|1177.18|1166.38|1177.12|1166.32|1177.45|1166.65|1177.12|1166.32|5
1644205610000|2022-02-07 03:46:50|1177.09|1166.29|1177.22|1166.42|1177.22|1166.42|1177.09|1166.29|4
1644205620000|2022-02-07 03:47:00|1177.25|1166.45|1177.25|1166.45|1177.25|1166.45|1177.25|1166.45|1
1644205630000|2022-02-07 03:47:10|1177.22|1166.42|1177.12|1166.32|1177.4|1166.6|1177.12|1166.32|4
1644205650000|2022-02-07 03:47:30|1177.15|1166.35|1177.85|1167.05|1177.9|1167.1|1176.9|1166.1|5
1644205660000|2022-02-07 03:47:40|1177.51|1166.71|1177.74|1166.94|1178.17|1167.37|1177.51|1166.71|10
1644205670000|2022-02-07 03:47:50|1177.8|1167|1177.4|1166.6|1177.8|1167|1177.4|1166.6|4
1644205680000|2022-02-07 03:48:00|1177.9|1167.1|1177.53|1166.73|1177.9|1167.1|1177.29|1166.49|7
1644205690000|2022-02-07 03:48:10|1177.3|1166.5|1177.22|1166.42|1177.5|1166.7|1177.22|1166.42|5
1644205700000|2022-02-07 03:48:20|1177|1166.2|1178.02|1167.22|1178.02|1167.22|1177|1166.2|6
1644205710000|2022-02-07 03:48:30|1177.9|1167.1|1177.99|1167.19|1178.26|1167.46|1177.9|1167.1|6
1644205720000|2022-02-07 03:48:40|1178.06|1167.26|1178.42|1167.62|1178.82|1168.02|1178.06|1167.26|9
1644205730000|2022-02-07 03:48:50|1178.11|1167.31|1178.23|1167.43|1178.42|1167.62|1178.11|1167.31|4
1644205740000|2022-02-07 03:49:00|1178.11|1167.31|1178.23|1167.43|1178.28|1167.48|1178.11|1167.31|4
1644205750000|2022-02-07 03:49:10|1178.28|1167.48|1178.51|1167.71|1178.9|1168.1|1178.28|1167.48|12
1644205760000|2022-02-07 03:49:20|1178|1167.2|1178|1167.2|1178|1167.2|1178|1167.2|1
1644205770000|2022-02-07 03:49:30|1178.57|1167.77|1178.75|1167.95|1178.75|1167.95|1178.57|1167.77|2
1644205780000|2022-02-07 03:49:40|1178.9|1168.1|1178.9|1168.1|1178.9|1168.1|1178.9|1168.1|1
1644205790000|2022-02-07 03:49:50|1178.82|1168.02|1178.9|1168.1|1178.9|1168.1|1178.82|1168.02|2
1644205800000|2022-02-07 03:50:00|1178.96|1168.16|1178.86|1168.06|1178.96|1168.16|1178.71|1167.91|5
1644205810000|2022-02-07 03:50:10|1179.11|1168.31|1179.69|1168.89|1179.69|1168.89|1179.11|1168.31|5
1644205820000|2022-02-07 03:50:20|1179.9|1169.1|1180.12|1169.32|1180.4|1169.6|1179.9|1169.1|5
1644205830000|2022-02-07 03:50:30|1180.4|1169.6|1179.29|1168.49|1180.4|1169.6|1179.29|1168.49|7
1644205840000|2022-02-07 03:50:40|1179.5|1168.7|1181.64|1170.84|1181.65|1170.85|1179.5|1168.7|11
1644205850000|2022-02-07 03:50:50|1181.7|1170.9|1181.64|1170.84|1181.7|1170.9|1181.09|1170.29|4
1644205860000|2022-02-07 03:51:00|1181.77|1170.97|1182.62|1171.82|1182.7|1171.9|1181.64|1170.84|11
1644205870000|2022-02-07 03:51:10|1182.52|1171.72|1182.32|1171.52|1182.52|1171.72|1181.9|1171.1|5
1644205880000|2022-02-07 03:51:20|1182.82|1172.02|1182.65|1171.85|1182.82|1172.02|1182.34|1171.54|3
1644205890000|2022-02-07 03:51:30|1182.69|1171.89|1183.23|1172.43|1183.23|1172.43|1182.4|1171.6|6
1644205900000|2022-02-07 03:51:40|1183.59|1172.79|1183.4|1172.6|1183.61|1172.81|1183.34|1172.54|5
1644205910000|2022-02-07 03:51:50|1183.59|1172.79|1183.9|1173.1|1183.95|1173.15|1183.11|1172.31|7
1644205920000|2022-02-07 03:52:00|1183.63|1172.83|1183.9|1173.1|1183.9|1173.1|1183.63|1172.83|6
1644205930000|2022-02-07 03:52:10|1183.93|1173.13|1183.9|1173.1|1183.93|1173.13|1183.9|1173.1|2
1644205940000|2022-02-07 03:52:20|1183.62|1172.82|1183.69|1172.89|1183.9|1173.1|1183.62|1172.82|3
1644205950000|2022-02-07 03:52:30|1183.9|1173.1|1182.69|1171.89|1183.9|1173.1|1182.15|1171.35|14
1644205960000|2022-02-07 03:52:40|1182.4|1171.6|1183.56|1172.76|1183.86|1173.06|1182.4|1171.6|10
1644205970000|2022-02-07 03:52:50|1183.39|1172.59|1183.99|1173.19|1183.99|1173.19|1183.39|1172.59|2
1644205980000|2022-02-07 03:53:00|1184.06|1173.26|1183.1|1172.3|1184.06|1173.26|1183.1|1172.3|2
1644205990000|2022-02-07 03:53:10|1183.23|1172.43|1183.69|1172.89|1183.9|1173.1|1183.23|1172.43|5
1644206000000|2022-02-07 03:53:20|1183.4|1172.6|1183.56|1172.76|1183.56|1172.76|1183.4|1172.6|2
1644206030000|2022-02-07 03:53:50|1183.15|1172.35|1184.72|1173.92|1184.72|1173.92|1183.15|1172.35|7
1644206040000|2022-02-07 03:54:00|1185.08|1174.28|1184.17|1173.37|1185.08|1174.28|1184.17|1173.37|15
1644206050000|2022-02-07 03:54:10|1184.08|1173.28|1184.17|1173.37|1184.35|1173.55|1184.08|1173.28|6
1644206060000|2022-02-07 03:54:20|1184.35|1173.55|1184.17|1173.37|1184.35|1173.55|1183.99|1173.19|9
1644206070000|2022-02-07 03:54:30|1184.29|1173.49|1184.3|1173.5|1184.41|1173.61|1183.99|1173.19|9
1644206080000|2022-02-07 03:54:40|1184.18|1173.38|1184.3|1173.5|1184.3|1173.5|1184.18|1173.38|2
1644206090000|2022-02-07 03:54:50|1184.22|1173.42|1184.22|1173.42|1184.36|1173.56|1184|1173.2|4
1644206100000|2022-02-07 03:55:00|1184.29|1173.49|1184.03|1173.23|1184.29|1173.49|1183.93|1173.13|5
1644206110000|2022-02-07 03:55:10|1183.79|1172.99|1183.9|1173.1|1183.91|1173.11|1183.74|1172.94|5
1644206120000|2022-02-07 03:55:20|1183.77|1172.97|1184.2|1173.4|1184.4|1173.6|1183|1172.2|8
1644206130000|2022-02-07 03:55:30|1184.15|1173.35|1184.9|1174.1|1184.9|1174.1|1184.15|1173.35|7
1644206140000|2022-02-07 03:55:40|1185.05|1174.25|1185.05|1174.25|1185.05|1174.25|1185.05|1174.25|1
1644206150000|2022-02-07 03:55:50|1185.2|1174.4|1185.2|1174.4|1185.2|1174.4|1185.2|1174.4|1
1644206170000|2022-02-07 03:56:10|1185.1|1174.3|1185|1174.2|1185.72|1174.92|1185|1174.2|5
1644206180000|2022-02-07 03:56:20|1185.2|1174.4|1185.03|1174.23|1185.2|1174.4|1185.03|1174.23|2
1644206190000|2022-02-07 03:56:30|1185.1|1174.3|1185.1|1174.3|1185.1|1174.3|1185.1|1174.3|1
1644206200000|2022-02-07 03:56:40|1185.03|1174.23|1185.03|1174.23|1185.03|1174.23|1185|1174.2|4
1644206210000|2022-02-07 03:56:50|1184.9|1174.1|1184.4|1173.6|1184.9|1174.1|1184.4|1173.6|2
1644206220000|2022-02-07 03:57:00|1184.9|1174.1|1184.4|1173.6|1184.9|1174.1|1184.4|1173.6|2
1644206230000|2022-02-07 03:57:10|1183.88|1173.08|1184.4|1173.6|1184.4|1173.6|1183.88|1173.08|2
1644206240000|2022-02-07 03:57:20|1184.03|1173.23|1184.03|1173.23|1184.03|1173.23|1184.03|1173.23|1
1644206250000|2022-02-07 03:57:30|1184.4|1173.6|1184.75|1173.95|1184.93|1174.13|1184.4|1173.6|5
1644206260000|2022-02-07 03:57:40|1184.78|1173.98|1184.2|1173.4|1184.78|1173.98|1184.2|1173.4|3
1644206270000|2022-02-07 03:57:50|1184.48|1173.68|1184.55|1173.75|1184.9|1174.1|1184.47|1173.67|11
1644206280000|2022-02-07 03:58:00|1184.45|1173.65|1184.15|1173.35|1184.61|1173.81|1184|1173.2|10
1644206290000|2022-02-07 03:58:10|1183.65|1172.85|1184.15|1173.35|1184.15|1173.35|1183.65|1172.85|2
1644206300000|2022-02-07 03:58:20|1183.7|1172.9|1183.65|1172.85|1184.15|1173.35|1183.6|1172.8|8
1644206310000|2022-02-07 03:58:30|1184.15|1173.35|1184.2|1173.4|1184.27|1173.47|1183.65|1172.85|7
1644206320000|2022-02-07 03:58:40|1184.15|1173.35|1182.69|1171.89|1184.27|1173.47|1182.4|1171.6|10
1644206330000|2022-02-07 03:58:50|1182.19|1171.39|1182.4|1171.6|1182.4|1171.6|1182.19|1171.39|4
1644206340000|2022-02-07 03:59:00|1182.31|1171.51|1181.9|1171.1|1182.6|1171.8|1181.9|1171.1|5
1644206350000|2022-02-07 03:59:10|1182.15|1171.35|1183.97|1173.17|1184.02|1173.22|1182.15|1171.35|10
1644206360000|2022-02-07 03:59:20|1183.96|1173.16|1188.24|1177.44|1188.45|1177.65|1183.86|1173.06|14
1644206370000|2022-02-07 03:59:30|1187.82|1177.02|1189.72|1178.92|1189.84|1179.04|1187.82|1177.02|9
1644206380000|2022-02-07 03:59:40|1189.84|1179.04|1189.44|1178.64|1190.76|1179.96|1188.4|1177.6|14
1644206390000|2022-02-07 03:59:50|1189.24|1178.44|1187.8|1177|1189.59|1178.79|1187.4|1176.6|12
1644206400000|2022-02-07 04:00:00|1187.05|1176.25|1187.88|1177.08|1188.05|1177.25|1187.05|1176.25|8
1644206410000|2022-02-07 04:00:10|1188.1|1177.3|1190.84|1180.04|1190.84|1180.04|1188.1|1177.3|13
1644206420000|2022-02-07 04:00:20|1190.34|1179.54|1190.4|1179.6|1190.95|1180.15|1190.34|1179.54|11
1644206430000|2022-02-07 04:00:30|1190.37|1179.57|1190.89|1180.09|1191.42|1180.62|1190.37|1179.57|9
1644206440000|2022-02-07 04:00:40|1191.15|1180.35|1191.1|1180.3|1191.6|1180.8|1191.1|1180.3|4
1644206450000|2022-02-07 04:00:50|1191.45|1180.65|1191.45|1180.65|1191.45|1180.65|1191.45|1180.65|1
1644206460000|2022-02-07 04:01:00|1191.25|1180.45|1192.18|1181.38|1192.29|1181.49|1191.15|1180.35|7
1644206470000|2022-02-07 04:01:10|1191.29|1180.49|1192.09|1181.29|1192.18|1181.38|1191.29|1180.49|6
1644206480000|2022-02-07 04:01:20|1192.18|1181.38|1192.05|1181.25|1192.75|1181.95|1191.9|1181.1|8
1644206490000|2022-02-07 04:01:30|1192.15|1181.35|1191.9|1181.1|1192.15|1181.35|1191.9|1181.1|2
1644206500000|2022-02-07 04:01:40|1192.64|1181.84|1193.48|1182.68|1193.48|1182.68|1192.64|1181.84|13
1644206510000|2022-02-07 04:01:50|1193.26|1182.46|1194.15|1183.35|1194.15|1183.35|1192.9|1182.1|11
1644206520000|2022-02-07 04:02:00|1194.37|1183.57|1195.42|1184.62|1195.42|1184.62|1194.25|1183.45|9
1644206530000|2022-02-07 04:02:10|1194.95|1184.15|1194.7|1183.9|1195.85|1185.05|1194.7|1183.9|10
1644206540000|2022-02-07 04:02:20|1194.35|1183.55|1194.98|1184.18|1195.26|1184.46|1194.21|1183.41|11
1644206550000|2022-02-07 04:02:30|1195.27|1184.47|1195.8|1185|1195.8|1185|1194.9|1184.1|8
1644206560000|2022-02-07 04:02:40|1195.9|1185.1|1195.31|1184.51|1195.9|1185.1|1194.9|1184.1|5
1644206570000|2022-02-07 04:02:50|1195.54|1184.74|1195.55|1184.75|1195.95|1185.15|1195.35|1184.55|10
1644206580000|2022-02-07 04:03:00|1195.18|1184.38|1195.6|1184.8|1195.65|1184.85|1194.9|1184.1|9
1644206590000|2022-02-07 04:03:10|1195.42|1184.62|1194.11|1183.31|1195.42|1184.62|1194.11|1183.31|5
1644206600000|2022-02-07 04:03:20|1193.75|1182.95|1193.75|1182.95|1193.75|1182.95|1193.75|1182.95|1
1644206610000|2022-02-07 04:03:30|1194.11|1183.31|1194.46|1183.66|1194.61|1183.81|1194.11|1183.31|3
1644206620000|2022-02-07 04:03:40|1194.61|1183.81|1194.11|1183.31|1195.14|1184.34|1193.85|1183.05|9
1644206630000|2022-02-07 04:03:50|1193.9|1183.1|1194.15|1183.35|1194.15|1183.35|1193.42|1182.62|4
1644206640000|2022-02-07 04:04:00|1193.15|1182.35|1193.1|1182.3|1193.95|1183.15|1192.1|1181.3|10
1644206650000|2022-02-07 04:04:10|1192.85|1182.05|1192.2|1181.4|1192.9|1182.1|1191.85|1181.05|7
1644206660000|2022-02-07 04:04:20|1192.25|1181.45|1190.07|1179.27|1192.25|1181.45|1189.88|1179.08|7
1644206670000|2022-02-07 04:04:30|1188.88|1178.08|1189.1|1178.3|1189.71|1178.91|1187.9|1177.1|19
1644206680000|2022-02-07 04:04:40|1188.99|1178.19|1188.16|1177.36|1188.99|1178.19|1187.49|1176.69|8
1644206690000|2022-02-07 04:04:50|1188.36|1177.56|1188.1|1177.3|1188.54|1177.74|1188.08|1177.28|9
1644206700000|2022-02-07 04:05:00|1187.08|1176.28|1186.9|1176.1|1187.57|1176.77|1186.64|1175.84|16
1644206710000|2022-02-07 04:05:10|1186.4|1175.6|1186.69|1175.89|1186.9|1176.1|1186.4|1175.6|4
1644206720000|2022-02-07 04:05:20|1186.4|1175.6|1185.4|1174.6|1186.9|1176.1|1185.4|1174.6|7
1644206730000|2022-02-07 04:05:30|1184.9|1174.1|1183.9|1173.1|1184.9|1174.1|1183.9|1173.1|8
1644206740000|2022-02-07 04:05:40|1183.71|1172.91|1183.25|1172.45|1183.97|1173.17|1183.1|1172.3|9
1644206750000|2022-02-07 04:05:50|1183.5|1172.7|1182.25|1171.45|1183.5|1172.7|1182.25|1171.45|6
1644206760000|2022-02-07 04:06:00|1182.47|1171.67|1184.16|1173.36|1184.16|1173.36|1182.47|1171.67|15
1644206770000|2022-02-07 04:06:10|1184.05|1173.25|1184|1173.2|1184.21|1173.41|1183.9|1173.1|8
1644206780000|2022-02-07 04:06:20|1183.9|1173.1|1183.49|1172.69|1183.9|1173.1|1182.94|1172.14|8
1644206790000|2022-02-07 04:06:30|1183.72|1172.92|1183.26|1172.46|1183.72|1172.92|1183.02|1172.22|10
1644206800000|2022-02-07 04:06:40|1183.05|1172.25|1183.11|1172.31|1183.11|1172.31|1183.05|1172.25|3
1644206810000|2022-02-07 04:06:50|1183.09|1172.29|1182.91|1172.11|1183.09|1172.29|1182.42|1171.62|8
1644206820000|2022-02-07 04:07:00|1182.88|1172.08|1183.1|1172.3|1183.1|1172.3|1182.88|1172.08|8
1644206830000|2022-02-07 04:07:10|1183.19|1172.39|1183.81|1173.01|1183.81|1173.01|1183.19|1172.39|5
1644206840000|2022-02-07 04:07:20|1183.5|1172.7|1183.9|1173.1|1183.9|1173.1|1183.5|1172.7|3
1644206850000|2022-02-07 04:07:30|1183.3|1172.5|1183.3|1172.5|1183.3|1172.5|1183.3|1172.5|1
1644206860000|2022-02-07 04:07:40|1183.26|1172.46|1183.26|1172.46|1183.26|1172.46|1183.26|1172.46|1
1644206870000|2022-02-07 04:07:50|1183.15|1172.35|1184.9|1174.1|1184.9|1174.1|1183.15|1172.35|8
1644206880000|2022-02-07 04:08:00|1185.05|1174.25|1184.9|1174.1|1185.4|1174.6|1184.7|1173.9|10
1644206890000|2022-02-07 04:08:10|1184.4|1173.6|1183.51|1172.71|1184.4|1173.6|1183.16|1172.36|9
1644206900000|2022-02-07 04:08:20|1183.5|1172.7|1183.01|1172.21|1183.5|1172.7|1183|1172.2|5
1644206910000|2022-02-07 04:08:30|1183.3|1172.5|1183.01|1172.21|1183.3|1172.5|1183.01|1172.21|6
1644206920000|2022-02-07 04:08:40|1183.1|1172.3|1183.47|1172.67|1183.51|1172.71|1183.01|1172.21|4
1644206930000|2022-02-07 04:08:50|1183.4|1172.6|1182.9|1172.1|1183.4|1172.6|1182.14|1171.34|7
1644206940000|2022-02-07 04:09:00|1182.4|1171.6|1182.4|1171.6|1182.82|1172.02|1182.14|1171.34|9
1644206950000|2022-02-07 04:09:10|1182.9|1172.1|1182.82|1172.02|1182.9|1172.1|1182.82|1172.02|2
1644206960000|2022-02-07 04:09:20|1182.9|1172.1|1181.9|1171.1|1182.9|1172.1|1181.9|1171.1|3
1644206970000|2022-02-07 04:09:30|1181.8|1171|1181.9|1171.1|1181.9|1171.1|1181.4|1170.6|5
1644206980000|2022-02-07 04:09:40|1181.69|1170.89|1181.12|1170.32|1181.9|1171.1|1181.12|1170.32|5
1644206990000|2022-02-07 04:09:50|1181.07|1170.27|1180.78|1169.98|1181.07|1170.27|1180.78|1169.98|2
1644207000000|2022-02-07 04:10:00|1180.55|1169.75|1180.57|1169.77|1180.65|1169.85|1180.55|1169.75|3
1644207010000|2022-02-07 04:10:10|1180.64|1169.84|1179.9|1169.1|1180.78|1169.98|1179.82|1169.02|11
1644207030000|2022-02-07 04:10:30|1180.09|1169.29|1180.5|1169.7|1180.78|1169.98|1180.09|1169.29|7
1644207040000|2022-02-07 04:10:40|1180.53|1169.73|1180.78|1169.98|1180.8|1170|1180.53|1169.73|3
1644207050000|2022-02-07 04:10:50|1180.34|1169.54|1180.28|1169.48|1180.78|1169.98|1180.28|1169.48|6
1644207060000|2022-02-07 04:11:00|1179.9|1169.1|1179.69|1168.89|1179.9|1169.1|1179.69|1168.89|2
1644207070000|2022-02-07 04:11:10|1179.82|1169.02|1179.82|1169.02|1179.82|1169.02|1179.05|1168.25|4
1644207080000|2022-02-07 04:11:20|1179.69|1168.89|1178.9|1168.1|1179.69|1168.89|1178.9|1168.1|4
1644207090000|2022-02-07 04:11:30|1179.4|1168.6|1179.4|1168.6|1179.9|1169.1|1179.4|1168.6|4
1644207100000|2022-02-07 04:11:40|1179.7|1168.9|1179.62|1168.82|1180.49|1169.69|1179.62|1168.82|9
1644207110000|2022-02-07 04:11:50|1179.9|1169.1|1179.62|1168.82|1179.9|1169.1|1179.62|1168.82|6
1644207120000|2022-02-07 04:12:00|1179.9|1169.1|1179.4|1168.6|1179.9|1169.1|1179.4|1168.6|3
1644207150000|2022-02-07 04:12:30|1178.9|1168.1|1178.9|1168.1|1178.9|1168.1|1178.9|1168.1|1
1644207170000|2022-02-07 04:12:50|1179.35|1168.55|1179.35|1168.55|1179.35|1168.55|1178.9|1168.1|3
1644207180000|2022-02-07 04:13:00|1178.9|1168.1|1179.77|1168.97|1179.77|1168.97|1178.9|1168.1|3
1644207190000|2022-02-07 04:13:10|1179.2|1168.4|1179.37|1168.57|1179.37|1168.57|1178.9|1168.1|3
1644207200000|2022-02-07 04:13:20|1179.52|1168.72|1180.08|1169.28|1180.08|1169.28|1179.47|1168.67|7
1644207210000|2022-02-07 04:13:30|1180.03|1169.23|1179.31|1168.51|1180.03|1169.23|1179.31|1168.51|6
1644207220000|2022-02-07 04:13:40|1179.38|1168.58|1179.22|1168.42|1179.38|1168.58|1179.09|1168.29|5
1644207230000|2022-02-07 04:13:50|1179.26|1168.46|1179.07|1168.27|1179.26|1168.46|1179.07|1168.27|2
1644207240000|2022-02-07 04:14:00|1179.38|1168.58|1179.8|1169|1179.8|1169|1179.31|1168.51|3
1644207250000|2022-02-07 04:14:10|1179.79|1168.99|1180.89|1170.09|1180.89|1170.09|1179.79|1168.99|6
1644207260000|2022-02-07 04:14:20|1180.96|1170.16|1180.29|1169.49|1180.96|1170.16|1180.29|1169.49|7
1644207270000|2022-02-07 04:14:30|1180.31|1169.51|1179.28|1168.48|1180.4|1169.6|1178.9|1168.1|12
1644207290000|2022-02-07 04:14:50|1179.15|1168.35|1178.9|1168.1|1179.4|1168.6|1178.9|1168.1|3
1644207300000|2022-02-07 04:15:00|1179.05|1168.25|1179.9|1169.1|1179.9|1169.1|1179.05|1168.25|2
1644207310000|2022-02-07 04:15:10|1179.75|1168.95|1179.9|1169.1|1179.9|1169.1|1179.7|1168.9|5
1644207320000|2022-02-07 04:15:20|1179.75|1168.95|1179.96|1169.16|1180.13|1169.33|1179.75|1168.95|5
1644207330000|2022-02-07 04:15:30|1179.75|1168.95|1179.99|1169.19|1180.13|1169.33|1179.75|1168.95|3
1644207340000|2022-02-07 04:15:40|1180.05|1169.25|1180.29|1169.49|1180.43|1169.63|1180.05|1169.25|4
1644207350000|2022-02-07 04:15:50|1180.15|1169.35|1180.15|1169.35|1180.53|1169.73|1180.15|1169.35|4
1644207360000|2022-02-07 04:16:00|1180.25|1169.45|1180.25|1169.45|1180.3|1169.5|1180.25|1169.45|3
1644207370000|2022-02-07 04:16:10|1180.15|1169.35|1180.15|1169.35|1180.15|1169.35|1180.15|1169.35|1
1644207380000|2022-02-07 04:16:20|1180.3|1169.5|1181|1170.2|1181.57|1170.77|1180.3|1169.5|7
1644207390000|2022-02-07 04:16:30|1180.9|1170.1|1181.68|1170.88|1181.77|1170.97|1180.9|1170.1|8
1644207400000|2022-02-07 04:16:40|1181.73|1170.93|1181.91|1171.11|1181.92|1171.12|1181.73|1170.93|7
1644207410000|2022-02-07 04:16:50|1182.07|1171.27|1183.57|1172.77|1183.65|1172.85|1182.07|1171.27|12
1644207420000|2022-02-07 04:17:00|1183.32|1172.52|1182.47|1171.67|1183.32|1172.52|1182.47|1171.67|4
1644207430000|2022-02-07 04:17:10|1182.54|1171.74|1182.63|1171.83|1182.63|1171.83|1182.08|1171.28|5
1644207440000|2022-02-07 04:17:20|1181.9|1171.1|1181.41|1170.61|1181.9|1171.1|1181.06|1170.26|4
1644207450000|2022-02-07 04:17:30|1181|1170.2|1182.09|1171.29|1182.4|1171.6|1181|1170.2|4
1644207460000|2022-02-07 04:17:40|1182.25|1171.45|1181.41|1170.61|1182.25|1171.45|1181|1170.2|7
1644207470000|2022-02-07 04:17:50|1181.52|1170.72|1182.09|1171.29|1182.09|1171.29|1181|1170.2|7
1644207480000|2022-02-07 04:18:00|1182.11|1171.31|1182.02|1171.22|1182.11|1171.31|1181.52|1170.72|4
1644207490000|2022-02-07 04:18:10|1182.3|1171.5|1181.99|1171.19|1182.3|1171.5|1181.49|1170.69|5
1644207500000|2022-02-07 04:18:20|1181.49|1170.69|1181.83|1171.03|1182.15|1171.35|1181.49|1170.69|6
1644207510000|2022-02-07 04:18:30|1182.15|1171.35|1182.08|1171.28|1182.15|1171.35|1182.08|1171.28|2
1644207520000|2022-02-07 04:18:40|1182.09|1171.29|1182.09|1171.29|1182.25|1171.45|1182.03|1171.23|4
1644207530000|2022-02-07 04:18:50|1182.06|1171.26|1183.12|1172.32|1183.33|1172.53|1181.92|1171.12|9
1644207540000|2022-02-07 04:19:00|1183.09|1172.29|1182.62|1171.82|1183.09|1172.29|1182.2|1171.4|5
1644207550000|2022-02-07 04:19:10|1182.6|1171.8|1182.6|1171.8|1182.6|1171.8|1182.6|1171.8|1
1644207560000|2022-02-07 04:19:20|1182.3|1171.5|1182.38|1171.58|1182.38|1171.58|1181.85|1171.05|7
1644207570000|2022-02-07 04:19:30|1182.17|1171.37|1182.05|1171.25|1182.55|1171.75|1182.05|1171.25|5
1644207580000|2022-02-07 04:19:40|1182.35|1171.55|1182.35|1171.55|1182.35|1171.55|1182.35|1171.55|1
1644207590000|2022-02-07 04:19:50|1182.25|1171.45|1182.25|1171.45|1182.25|1171.45|1182.25|1171.45|1
1644207600000|2022-02-07 04:20:00|1182.3|1171.5|1182.3|1171.5|1182.3|1171.5|1182.3|1171.5|1
1644207610000|2022-02-07 04:20:10|1182.25|1171.45|1182.13|1171.33|1182.25|1171.45|1182.13|1171.33|2
1644207620000|2022-02-07 04:20:20|1182.12|1171.32|1182.9|1172.1|1182.9|1172.1|1182.12|1171.32|2
1644207630000|2022-02-07 04:20:30|1182.64|1171.84|1182.25|1171.45|1182.64|1171.84|1182.25|1171.45|3
1644207640000|2022-02-07 04:20:40|1182.67|1171.87|1182.25|1171.45|1182.67|1171.87|1182.25|1171.45|4
1644207650000|2022-02-07 04:20:50|1182.67|1171.87|1182.57|1171.77|1182.67|1171.87|1182.15|1171.35|4
1644207660000|2022-02-07 04:21:00|1182.15|1171.35|1182.05|1171.25|1182.15|1171.35|1182.05|1171.25|2
1644207670000|2022-02-07 04:21:10|1182.15|1171.35|1182.15|1171.35|1182.15|1171.35|1182.15|1171.35|1
1644207680000|2022-02-07 04:21:20|1182.57|1171.77|1182.57|1171.77|1182.57|1171.77|1182.57|1171.77|1
1644207690000|2022-02-07 04:21:30|1182.36|1171.56|1181.88|1171.08|1182.37|1171.57|1181.88|1171.08|8
1644207700000|2022-02-07 04:21:40|1182.1|1171.3|1183.64|1172.84|1183.64|1172.84|1182.1|1171.3|5
1644207710000|2022-02-07 04:21:50|1183.92|1173.12|1187.01|1176.21|1187.01|1176.21|1183.92|1173.12|8
1644207720000|2022-02-07 04:22:00|1186.85|1176.05|1188.45|1177.65|1188.45|1177.65|1186.85|1176.05|11
1644207730000|2022-02-07 04:22:10|1188.08|1177.28|1186.19|1175.39|1188.64|1177.84|1186.15|1175.35|20
1644207740000|2022-02-07 04:22:20|1185.94|1175.14|1186.15|1175.35|1186.18|1175.38|1185.4|1174.6|13
1644207750000|2022-02-07 04:22:30|1186.3|1175.5|1186.88|1176.08|1187.01|1176.21|1185.64|1174.84|14
1644207760000|2022-02-07 04:22:40|1187.2|1176.4|1186.28|1175.48|1187.2|1176.4|1185.9|1175.1|14
1644207770000|2022-02-07 04:22:50|1186.15|1175.35|1186.38|1175.58|1186.75|1175.95|1185.84|1175.04|12
1644207780000|2022-02-07 04:23:00|1186.28|1175.48|1187.4|1176.6|1187.45|1176.65|1186.28|1175.48|9
1644207790000|2022-02-07 04:23:10|1187.43|1176.63|1188.98|1178.18|1188.98|1178.18|1187.43|1176.63|5
1644207800000|2022-02-07 04:23:20|1188.65|1177.85|1188.15|1177.35|1188.98|1178.18|1188.15|1177.35|7
1644207810000|2022-02-07 04:23:30|1188.6|1177.8|1189.24|1178.44|1189.24|1178.44|1188.6|1177.8|10
1644207820000|2022-02-07 04:23:40|1189.01|1178.21|1188.77|1177.97|1189.09|1178.29|1188.77|1177.97|9
1644207830000|2022-02-07 04:23:50|1188.89|1178.09|1188.89|1178.09|1188.89|1178.09|1188.89|1178.09|1
1644207840000|2022-02-07 04:24:00|1188.77|1177.97|1188.18|1177.38|1188.77|1177.97|1188.18|1177.38|6
1644207850000|2022-02-07 04:24:10|1188.36|1177.56|1188.28|1177.48|1188.59|1177.79|1188.28|1177.48|5
1644207860000|2022-02-07 04:24:20|1188.3|1177.5|1188.45|1177.65|1188.45|1177.65|1187.9|1177.1|7
1644207870000|2022-02-07 04:24:30|1188.18|1177.38|1187|1176.2|1188.18|1177.38|1187|1176.2|6
1644207880000|2022-02-07 04:24:40|1187.31|1176.51|1188.2|1177.4|1188.2|1177.4|1187|1176.2|6
1644207890000|2022-02-07 04:24:50|1187.9|1177.1|1188.24|1177.44|1188.24|1177.44|1187.9|1177.1|2
1644207900000|2022-02-07 04:25:00|1188.07|1177.27|1187.96|1177.16|1188.4|1177.6|1187.86|1177.06|9
1644207910000|2022-02-07 04:25:10|1188.21|1177.41|1187.95|1177.15|1188.21|1177.41|1187.95|1177.15|11
1644207920000|2022-02-07 04:25:20|1188.42|1177.62|1188.1|1177.3|1188.62|1177.82|1188.1|1177.3|3
1644207930000|2022-02-07 04:25:30|1188|1177.2|1188.25|1177.45|1188.25|1177.45|1188|1177.2|2
1644207940000|2022-02-07 04:25:40|1188|1177.2|1188.52|1177.72|1188.69|1177.89|1188|1177.2|6
1644207950000|2022-02-07 04:25:50|1188.1|1177.3|1188.99|1178.19|1188.99|1178.19|1188.1|1177.3|5
1644207960000|2022-02-07 04:26:00|1189.12|1178.32|1189.01|1178.21|1189.19|1178.39|1188.9|1178.1|8
1644207970000|2022-02-07 04:26:10|1189.09|1178.29|1189.74|1178.94|1189.78|1178.98|1189.09|1178.29|5
1644207980000|2022-02-07 04:26:20|1189.72|1178.92|1190.83|1180.03|1191.05|1180.25|1189.72|1178.92|9
1644207990000|2022-02-07 04:26:30|1190.9|1180.1|1191.16|1180.36|1191.5|1180.7|1190.9|1180.1|6
1644208000000|2022-02-07 04:26:40|1191.29|1180.49|1191.05|1180.25|1191.29|1180.49|1191.05|1180.25|2
1644208010000|2022-02-07 04:26:50|1190.2|1179.4|1190.9|1180.1|1191.51|1180.71|1190.2|1179.4|12
1644208020000|2022-02-07 04:27:00|1190.95|1180.15|1190.95|1180.15|1190.95|1180.15|1190.95|1180.15|1
1644208030000|2022-02-07 04:27:10|1191.05|1180.25|1191.3|1180.5|1192.05|1181.25|1191.05|1180.25|13
1644208040000|2022-02-07 04:27:20|1191.1|1180.3|1191.1|1180.3|1191.1|1180.3|1191.1|1180.3|1
1644208080000|2022-02-07 04:28:00|1191.39|1180.59|1191.2|1180.4|1191.55|1180.75|1191.2|1180.4|3
1644208090000|2022-02-07 04:28:10|1191.04|1180.24|1190.04|1179.24|1191.04|1180.24|1190.04|1179.24|3
1644208100000|2022-02-07 04:28:20|1190.03|1179.23|1189.8|1179|1190.5|1179.7|1189.8|1179|6
1644208110000|2022-02-07 04:28:30|1190.35|1179.55|1190.35|1179.55|1190.35|1179.55|1190.35|1179.55|1
1644208120000|2022-02-07 04:28:40|1191.36|1180.56|1191.36|1180.56|1191.36|1180.56|1191.36|1180.56|1
1644208130000|2022-02-07 04:28:50|1190.15|1179.35|1190.15|1179.35|1190.15|1179.35|1190.15|1179.35|1
1644208140000|2022-02-07 04:29:00|1190.1|1179.3|1191.46|1180.66|1191.53|1180.73|1190.1|1179.3|9
1644208150000|2022-02-07 04:29:10|1191.81|1181.01|1191.73|1180.93|1191.86|1181.06|1191.73|1180.93|3
1644208170000|2022-02-07 04:29:30|1191.2|1180.4|1191.2|1180.4|1191.86|1181.06|1191.2|1180.4|7
1644208180000|2022-02-07 04:29:40|1191.48|1180.68|1191.2|1180.4|1191.86|1181.06|1191.2|1180.4|3
1644208190000|2022-02-07 04:29:50|1191.15|1180.35|1191.15|1180.35|1191.15|1180.35|1191.15|1180.35|1
1644208200000|2022-02-07 04:30:00|1191.1|1180.3|1191.98|1181.18|1191.98|1181.18|1191.1|1180.3|7
1644208210000|2022-02-07 04:30:10|1191.97|1181.17|1191.96|1181.16|1192.26|1181.46|1191.79|1180.99|7
1644208220000|2022-02-07 04:30:20|1191.86|1181.06|1188.9|1178.1|1191.86|1181.06|1188.9|1178.1|15
1644208230000|2022-02-07 04:30:30|1189.15|1178.35|1188.4|1177.6|1189.4|1178.6|1188.4|1177.6|13
1644208240000|2022-02-07 04:30:40|1188.75|1177.95|1188.1|1177.3|1188.75|1177.95|1187.4|1176.6|9
1644208250000|2022-02-07 04:30:50|1188.35|1177.55|1187.35|1176.55|1188.35|1177.55|1187.35|1176.55|2
1644208260000|2022-02-07 04:31:00|1188.25|1177.45|1187.29|1176.49|1188.25|1177.45|1187.15|1176.35|9
1644208270000|2022-02-07 04:31:10|1187.35|1176.55|1187.15|1176.35|1187.35|1176.55|1186.85|1176.05|8
1644208280000|2022-02-07 04:31:20|1186.9|1176.1|1187.18|1176.38|1187.39|1176.59|1186.9|1176.1|3
1644208290000|2022-02-07 04:31:30|1186.9|1176.1|1187|1176.2|1187.39|1176.59|1186.9|1176.1|7
1644208300000|2022-02-07 04:31:40|1187.12|1176.32|1187|1176.2|1187.12|1176.32|1186.9|1176.1|3
1644208310000|2022-02-07 04:31:50|1187.12|1176.32|1186.94|1176.14|1187.12|1176.32|1186.72|1175.92|5
1644208320000|2022-02-07 04:32:00|1186.87|1176.07|1183.64|1172.84|1186.87|1176.07|1183.17|1172.37|11
1644208330000|2022-02-07 04:32:10|1183.71|1172.91|1183.24|1172.44|1183.74|1172.94|1183.24|1172.44|8
1644208340000|2022-02-07 04:32:20|1183.05|1172.25|1183.9|1173.1|1184.4|1173.6|1183.05|1172.25|7
1644208350000|2022-02-07 04:32:30|1183.88|1173.08|1183.24|1172.44|1183.97|1173.17|1183.24|1172.44|9
1644208360000|2022-02-07 04:32:40|1183.52|1172.72|1183.05|1172.25|1183.52|1172.72|1183.05|1172.25|3
1644208370000|2022-02-07 04:32:50|1183.24|1172.44|1183.38|1172.58|1183.54|1172.74|1183.15|1172.35|12
1644208380000|2022-02-07 04:33:00|1183.39|1172.59|1183.4|1172.6|1183.54|1172.74|1182.3|1171.5|13
1644208390000|2022-02-07 04:33:10|1183.41|1172.61|1182.9|1172.1|1183.52|1172.72|1182.9|1172.1|10
1644208400000|2022-02-07 04:33:20|1182.99|1172.19|1182.97|1172.17|1183.07|1172.27|1182.97|1172.17|3
1644208410000|2022-02-07 04:33:30|1183.04|1172.24|1183.65|1172.85|1183.65|1172.85|1182.97|1172.17|4
1644208420000|2022-02-07 04:33:40|1183.64|1172.84|1183.55|1172.75|1183.65|1172.85|1183.19|1172.39|12
1644208430000|2022-02-07 04:33:50|1183.65|1172.85|1183.51|1172.71|1183.65|1172.85|1183.5|1172.7|8
1644208440000|2022-02-07 04:34:00|1183.6|1172.8|1183.6|1172.8|1183.6|1172.8|1183.5|1172.7|3
1644208450000|2022-02-07 04:34:10|1183.55|1172.75|1184.1|1173.3|1184.79|1173.99|1183.55|1172.75|7
1644208460000|2022-02-07 04:34:20|1184.14|1173.34|1184.9|1174.1|1184.9|1174.1|1184.14|1173.34|2
1644208470000|2022-02-07 04:34:30|1185.2|1174.4|1184.9|1174.1|1185.2|1174.4|1184.9|1174.1|7
1644208480000|2022-02-07 04:34:40|1185.1|1174.3|1186.9|1176.1|1186.9|1176.1|1185.1|1174.3|8
1644208490000|2022-02-07 04:34:50|1186.65|1175.85|1186.9|1176.1|1186.9|1176.1|1186.65|1175.85|2
1644208500000|2022-02-07 04:35:00|1186.81|1176.01|1186.7|1175.9|1186.9|1176.1|1186.7|1175.9|3
1644208510000|2022-02-07 04:35:10|1186.24|1175.44|1185.1|1174.3|1186.24|1175.44|1185.1|1174.3|4
1644208530000|2022-02-07 04:35:30|1185.09|1174.29|1185.09|1174.29|1185.09|1174.29|1185.09|1174.29|1
1644208560000|2022-02-07 04:36:00|1185.25|1174.45|1185.1|1174.3|1185.25|1174.45|1185.1|1174.3|2
1644208580000|2022-02-07 04:36:20|1185.42|1174.62|1184.9|1174.1|1185.42|1174.62|1184.9|1174.1|6
1644208590000|2022-02-07 04:36:30|1184.99|1174.19|1186.05|1175.25|1186.05|1175.25|1184.99|1174.19|4
1644208600000|2022-02-07 04:36:40|1186.13|1175.33|1186.11|1175.31|1186.13|1175.33|1186.11|1175.31|2
1644208610000|2022-02-07 04:36:50|1186.04|1175.24|1186.04|1175.24|1186.11|1175.31|1185.9|1175.1|5
1644208620000|2022-02-07 04:37:00|1185.9|1175.1|1186.02|1175.22|1186.02|1175.22|1185.9|1175.1|2
1644208630000|2022-02-07 04:37:10|1186.11|1175.31|1185.96|1175.16|1186.23|1175.43|1185.9|1175.1|5
1644208640000|2022-02-07 04:37:20|1185.98|1175.18|1185.64|1174.84|1185.98|1175.18|1185.64|1174.84|3
1644208650000|2022-02-07 04:37:30|1185.1|1174.3|1185.75|1174.95|1185.95|1175.15|1185.1|1174.3|4
1644208660000|2022-02-07 04:37:40|1185.1|1174.3|1185.59|1174.79|1185.71|1174.91|1185.1|1174.3|3
1644208670000|2022-02-07 04:37:50|1185.76|1174.96|1185.5|1174.7|1185.76|1174.96|1185.15|1174.35|3
1644208680000|2022-02-07 04:38:00|1185.76|1174.96|1185.76|1174.96|1185.76|1174.96|1185.76|1174.96|1
1644208690000|2022-02-07 04:38:10|1185.95|1175.15|1185.9|1175.1|1186.01|1175.21|1185.9|1175.1|4
1644208700000|2022-02-07 04:38:20|1185.96|1175.16|1185.9|1175.1|1185.96|1175.16|1185.84|1175.04|3
1644208710000|2022-02-07 04:38:30|1185.53|1174.73|1185.33|1174.53|1185.53|1174.73|1185.28|1174.48|4
1644208720000|2022-02-07 04:38:40|1185.23|1174.43|1185.96|1175.16|1186.06|1175.26|1185.23|1174.43|8
1644208730000|2022-02-07 04:38:50|1186.07|1175.27|1185.93|1175.13|1186.07|1175.27|1185.93|1175.13|3
1644208740000|2022-02-07 04:39:00|1185.96|1175.16|1186.06|1175.26|1186.11|1175.31|1185.96|1175.16|3
1644208750000|2022-02-07 04:39:10|1186.76|1175.96|1186.86|1176.06|1186.9|1176.1|1186.76|1175.96|4
1644208760000|2022-02-07 04:39:20|1186.8|1176|1186.15|1175.35|1186.8|1176|1186.15|1175.35|3
1644208770000|2022-02-07 04:39:30|1186.24|1175.44|1186.3|1175.5|1186.41|1175.61|1186.24|1175.44|3
1644208790000|2022-02-07 04:39:50|1186.37|1175.57|1186.29|1175.49|1186.37|1175.57|1186.27|1175.47|5
1644208800000|2022-02-07 04:40:00|1186.1|1175.3|1186.09|1175.29|1186.1|1175.3|1186.07|1175.27|3
1644208810000|2022-02-07 04:40:10|1186.1|1175.3|1187.13|1176.33|1187.13|1176.33|1186.09|1175.29|7
1644208820000|2022-02-07 04:40:20|1186.9|1176.1|1186.9|1176.1|1186.9|1176.1|1186.9|1176.1|1
1644208830000|2022-02-07 04:40:30|1186.84|1176.04|1186.84|1176.04|1186.84|1176.04|1186.84|1176.04|1
1644208840000|2022-02-07 04:40:40|1186.9|1176.1|1186.86|1176.06|1186.9|1176.1|1186.86|1176.06|2
1644208850000|2022-02-07 04:40:50|1186.9|1176.1|1186.86|1176.06|1186.9|1176.1|1186.86|1176.06|2
1644208860000|2022-02-07 04:41:00|1186.9|1176.1|1186.9|1176.1|1186.9|1176.1|1186.88|1176.08|3
1644208880000|2022-02-07 04:41:20|1186.8|1176|1186.8|1176|1186.8|1176|1186.8|1176|1
1644208890000|2022-02-07 04:41:30|1187.41|1176.61|1187.41|1176.61|1187.41|1176.61|1187.41|1176.61|1
1644208900000|2022-02-07 04:41:40|1187.44|1176.64|1186.9|1176.1|1187.44|1176.64|1186.9|1176.1|2
1644208920000|2022-02-07 04:42:00|1187.12|1176.32|1187.22|1176.42|1187.22|1176.42|1187.12|1176.32|2
1644208930000|2022-02-07 04:42:10|1188.01|1177.21|1187.62|1176.82|1188.01|1177.21|1187.62|1176.82|3
1644208940000|2022-02-07 04:42:20|1187.72|1176.92|1187.94|1177.14|1188.15|1177.35|1187.72|1176.92|4
1644208950000|2022-02-07 04:42:30|1187.9|1177.1|1188.76|1177.96|1188.79|1177.99|1187.9|1177.1|8
1644208960000|2022-02-07 04:42:40|1188.68|1177.88|1188.45|1177.65|1188.76|1177.96|1188.45|1177.65|7
1644208970000|2022-02-07 04:42:50|1188.6|1177.8|1188.15|1177.35|1188.6|1177.8|1188.15|1177.35|4
1644208980000|2022-02-07 04:43:00|1188.31|1177.51|1188.37|1177.57|1188.37|1177.57|1188.31|1177.51|2
1644208990000|2022-02-07 04:43:10|1188.79|1177.99|1188.9|1178.1|1188.9|1178.1|1188.79|1177.99|2
1644209000000|2022-02-07 04:43:20|1189.05|1178.25|1189.94|1179.14|1190.22|1179.42|1189.05|1178.25|6
1644209010000|2022-02-07 04:43:30|1189.9|1179.1|1189.95|1179.15|1189.95|1179.15|1189.9|1179.1|2
1644209020000|2022-02-07 04:43:40|1189.98|1179.18|1189.15|1178.35|1189.98|1179.18|1189.15|1178.35|2
1644209030000|2022-02-07 04:43:50|1189.48|1178.68|1189.4|1178.6|1189.9|1179.1|1188.9|1178.1|7
1644209040000|2022-02-07 04:44:00|1188.9|1178.1|1190.46|1179.66|1190.67|1179.87|1188.9|1178.1|9
1644209050000|2022-02-07 04:44:10|1190.43|1179.63|1190.58|1179.78|1190.69|1179.89|1190.4|1179.6|5
1644209060000|2022-02-07 04:44:20|1190.4|1179.6|1189.94|1179.14|1190.4|1179.6|1189.94|1179.14|3
1644209070000|2022-02-07 04:44:30|1189.63|1178.83|1189.82|1179.02|1189.9|1179.1|1189.52|1178.72|5
1644209080000|2022-02-07 04:44:40|1189.9|1179.1|1189.94|1179.14|1189.98|1179.18|1189.64|1178.84|5
1644209090000|2022-02-07 04:44:50|1190.44|1179.64|1190.15|1179.35|1190.44|1179.64|1189.9|1179.1|7
1644209100000|2022-02-07 04:45:00|1190.4|1179.6|1189.9|1179.1|1190.4|1179.6|1189.9|1179.1|4
1644209110000|2022-02-07 04:45:10|1190.15|1179.35|1189.4|1178.6|1190.6|1179.8|1189.32|1178.52|12
1644209120000|2022-02-07 04:45:20|1189.9|1179.1|1188.4|1177.6|1189.9|1179.1|1188.4|1177.6|6
1644209130000|2022-02-07 04:45:30|1188.15|1177.35|1188.18|1177.38|1188.21|1177.41|1187.65|1176.85|9
1644209140000|2022-02-07 04:45:40|1187.9|1177.1|1188.21|1177.41|1188.4|1177.6|1187.9|1177.1|3
1644209150000|2022-02-07 04:45:50|1188.4|1177.6|1188.21|1177.41|1188.4|1177.6|1188.21|1177.41|2
1644209160000|2022-02-07 04:46:00|1188.4|1177.6|1187.9|1177.1|1188.4|1177.6|1187.9|1177.1|3
1644209170000|2022-02-07 04:46:10|1187.19|1176.39|1186.4|1175.6|1187.19|1176.39|1186.4|1175.6|5
1644209180000|2022-02-07 04:46:20|1186.5|1175.7|1186.32|1175.52|1186.5|1175.7|1186.32|1175.52|3
1644209190000|2022-02-07 04:46:30|1185.9|1175.1|1185.15|1174.35|1185.9|1175.1|1185.15|1174.35|3
1644209200000|2022-02-07 04:46:40|1184.9|1174.1|1184.54|1173.74|1184.9|1174.1|1184.54|1173.74|4
1644209210000|2022-02-07 04:46:50|1184.42|1173.62|1184.35|1173.55|1184.54|1173.74|1184.32|1173.52|5
1644209220000|2022-02-07 04:47:00|1184.22|1173.42|1184.22|1173.42|1184.22|1173.42|1184.22|1173.42|1
1644209240000|2022-02-07 04:47:20|1184.19|1173.39|1183.68|1172.88|1184.22|1173.42|1183.68|1172.88|4
1644209250000|2022-02-07 04:47:30|1183.42|1172.62|1184.2|1173.4|1184.2|1173.4|1183.4|1172.6|13
1644209260000|2022-02-07 04:47:40|1184.12|1173.32|1183.93|1173.13|1184.4|1173.6|1183.49|1172.69|8
1644209280000|2022-02-07 04:48:00|1183.94|1173.14|1183.95|1173.15|1183.95|1173.15|1183.94|1173.14|2
1644209290000|2022-02-07 04:48:10|1183.94|1173.14|1184.21|1173.41|1184.21|1173.41|1183.94|1173.14|6
1644209300000|2022-02-07 04:48:20|1184.2|1173.4|1184.83|1174.03|1184.83|1174.03|1184.18|1173.38|5
1644209310000|2022-02-07 04:48:30|1184.81|1174.01|1184.85|1174.05|1184.95|1174.15|1184.6|1173.8|7
1644209320000|2022-02-07 04:48:40|1184.86|1174.06|1184.8|1174|1184.9|1174.1|1184.41|1173.61|6
1644209330000|2022-02-07 04:48:50|1184.88|1174.08|1184.41|1173.61|1184.88|1174.08|1184.41|1173.61|3
1644209360000|2022-02-07 04:49:20|1184.8|1174|1184.8|1174|1184.8|1174|1184.8|1174|1
1644209370000|2022-02-07 04:49:30|1184.9|1174.1|1186.09|1175.29|1186.1|1175.3|1184.13|1173.33|15
1644209380000|2022-02-07 04:49:40|1186.15|1175.35|1186.27|1175.47|1186.45|1175.65|1185.93|1175.13|4
1644209390000|2022-02-07 04:49:50|1186|1175.2|1186.9|1176.1|1186.9|1176.1|1186|1175.2|6
1644209400000|2022-02-07 04:50:00|1186.72|1175.92|1186.67|1175.87|1186.75|1175.95|1186.67|1175.87|4
1644209410000|2022-02-07 04:50:10|1186.25|1175.45|1187.74|1176.94|1187.74|1176.94|1186.25|1175.45|5
1644209420000|2022-02-07 04:50:20|1187.92|1177.12|1187.88|1177.08|1187.92|1177.12|1187.73|1176.93|7
1644209430000|2022-02-07 04:50:30|1187.9|1177.1|1187.88|1177.08|1187.9|1177.1|1187.87|1177.07|5
1644209440000|2022-02-07 04:50:40|1187.87|1177.07|1187.87|1177.07|1187.87|1177.07|1187.87|1177.07|1
1644209450000|2022-02-07 04:50:50|1187.9|1177.1|1187.45|1176.65|1188.01|1177.21|1187.45|1176.65|5
1644209460000|2022-02-07 04:51:00|1186.9|1176.1|1186.36|1175.56|1186.9|1176.1|1186.19|1175.39|8
1644209470000|2022-02-07 04:51:10|1186.49|1175.69|1186.31|1175.51|1186.49|1175.69|1186.06|1175.26|3
1644209480000|2022-02-07 04:51:20|1186.08|1175.28|1186.33|1175.53|1186.33|1175.53|1186.08|1175.28|4
1644209490000|2022-02-07 04:51:30|1186.71|1175.91|1186.28|1175.48|1186.71|1175.91|1186.15|1175.35|4
1644209500000|2022-02-07 04:51:40|1186.15|1175.35|1185.9|1175.1|1186.15|1175.35|1185.9|1175.1|2
1644209510000|2022-02-07 04:51:50|1185.72|1174.92|1186.71|1175.91|1186.71|1175.91|1185.71|1174.91|7
1644209520000|2022-02-07 04:52:00|1186.49|1175.69|1189.02|1178.22|1189.02|1178.22|1186.21|1175.41|15
1644209530000|2022-02-07 04:52:10|1189.55|1178.75|1188.78|1177.98|1189.55|1178.75|1188.4|1177.6|6
1644209540000|2022-02-07 04:52:20|1188.28|1177.48|1189.08|1178.28|1189.08|1178.28|1188.28|1177.48|2
1644209550000|2022-02-07 04:52:30|1189.11|1178.31|1189.25|1178.45|1189.4|1178.6|1188.61|1177.81|10
1644209560000|2022-02-07 04:52:40|1189.67|1178.87|1192.2|1181.4|1192.76|1181.96|1189.67|1178.87|13
1644209570000|2022-02-07 04:52:50|1192.05|1181.25|1192.34|1181.54|1192.34|1181.54|1192.05|1181.25|4
1644209580000|2022-02-07 04:53:00|1192.05|1181.25|1192.7|1181.9|1192.7|1181.9|1192.05|1181.25|6
1644209590000|2022-02-07 04:53:10|1192.66|1181.86|1193.07|1182.27|1193.2|1182.4|1192.66|1181.86|7
1644209600000|2022-02-07 04:53:20|1192.9|1182.1|1192.9|1182.1|1193|1182.2|1192.9|1182.1|4
1644209610000|2022-02-07 04:53:30|1193.05|1182.25|1194.69|1183.89|1194.97|1184.17|1192.9|1182.1|14
1644209620000|2022-02-07 04:53:40|1194.27|1183.47|1193.69|1182.89|1194.69|1183.89|1193.69|1182.89|6
1644209630000|2022-02-07 04:53:50|1193.9|1183.1|1193.32|1182.52|1193.9|1183.1|1193.32|1182.52|6
1644209640000|2022-02-07 04:54:00|1193.5|1182.7|1193.25|1182.45|1193.5|1182.7|1193.25|1182.45|4
1644209650000|2022-02-07 04:54:10|1192.94|1182.14|1191.71|1180.91|1192.94|1182.14|1191.71|1180.91|8
1644209660000|2022-02-07 04:54:20|1191.62|1180.82|1191.62|1180.82|1191.71|1180.91|1191.62|1180.82|3
1644209670000|2022-02-07 04:54:30|1191.21|1180.41|1192.12|1181.32|1192.35|1181.55|1191.21|1180.41|5
1644209680000|2022-02-07 04:54:40|1192.07|1181.27|1192.07|1181.27|1192.07|1181.27|1192.07|1181.27|1
1644209690000|2022-02-07 04:54:50|1192.35|1181.55|1192.09|1181.29|1192.35|1181.55|1192.09|1181.29|2
1644209700000|2022-02-07 04:55:00|1191.9|1181.1|1191.62|1180.82|1191.9|1181.1|1191.62|1180.82|5
1644209710000|2022-02-07 04:55:10|1191.75|1180.95|1191.6|1180.8|1191.75|1180.95|1191.1|1180.3|4
1644209720000|2022-02-07 04:55:20|1191.65|1180.85|1191.53|1180.73|1191.9|1181.1|1191.53|1180.73|4
1644209730000|2022-02-07 04:55:30|1191.69|1180.89|1191.19|1180.39|1191.69|1180.89|1191.19|1180.39|10
1644209740000|2022-02-07 04:55:40|1191.12|1180.32|1191.43|1180.63|1191.43|1180.63|1191.12|1180.32|4
1644209750000|2022-02-07 04:55:50|1191.5|1180.7|1191.39|1180.59|1191.6|1180.8|1191.1|1180.3|6
1644209760000|2022-02-07 04:56:00|1191.1|1180.3|1191.39|1180.59|1191.6|1180.8|1191.1|1180.3|3
1644209770000|2022-02-07 04:56:10|1191.32|1180.52|1191.32|1180.52|1191.6|1180.8|1191.32|1180.52|3
1644209780000|2022-02-07 04:56:20|1191.6|1180.8|1191.5|1180.7|1191.6|1180.8|1191.5|1180.7|2
1644209790000|2022-02-07 04:56:30|1191.1|1180.3|1190.9|1180.1|1191.1|1180.3|1190.9|1180.1|2
1644209800000|2022-02-07 04:56:40|1190.56|1179.76|1188.9|1178.1|1190.56|1179.76|1188.9|1178.1|7
1644209810000|2022-02-07 04:56:50|1189.07|1178.27|1190.4|1179.6|1190.4|1179.6|1189.07|1178.27|8
1644209820000|2022-02-07 04:57:00|1190|1179.2|1190.12|1179.32|1190.4|1179.6|1190|1179.2|8
1644209830000|2022-02-07 04:57:10|1190.4|1179.6|1190.05|1179.25|1190.4|1179.6|1190.05|1179.25|5
1644209840000|2022-02-07 04:57:20|1190.12|1179.32|1190.25|1179.45|1190.49|1179.69|1190.12|1179.32|3
1644209860000|2022-02-07 04:57:40|1190.3|1179.5|1190.92|1180.12|1190.92|1180.12|1190|1179.2|6
1644209870000|2022-02-07 04:57:50|1190.88|1180.08|1191|1180.2|1191.35|1180.55|1190.86|1180.06|9
1644209880000|2022-02-07 04:58:00|1190.92|1180.12|1190.23|1179.43|1190.92|1180.12|1190.23|1179.43|4
1644209890000|2022-02-07 04:58:10|1190.18|1179.38|1190.81|1180.01|1190.84|1180.04|1190|1179.2|7
1644209900000|2022-02-07 04:58:20|1190.58|1179.78|1190.88|1180.08|1190.88|1180.08|1190.58|1179.78|3
1644209920000|2022-02-07 04:58:40|1191.05|1180.25|1190.95|1180.15|1191.1|1180.3|1190.95|1180.15|4
1644209930000|2022-02-07 04:58:50|1191.1|1180.3|1191.1|1180.3|1191.1|1180.3|1191.1|1180.3|1
1644209940000|2022-02-07 04:59:00|1192.1|1181.3|1192.97|1182.17|1192.97|1182.17|1191.46|1180.66|8
1644209950000|2022-02-07 04:59:10|1193.28|1182.48|1193.19|1182.39|1193.4|1182.6|1193.12|1182.32|7
1644209960000|2022-02-07 04:59:20|1193.22|1182.42|1192.62|1181.82|1193.35|1182.55|1192.62|1181.82|4
1644209970000|2022-02-07 04:59:30|1192.61|1181.81|1192.43|1181.63|1192.62|1181.82|1192.41|1181.61|5
1644209980000|2022-02-07 04:59:40|1192.62|1181.82|1191.86|1181.06|1192.62|1181.82|1191.86|1181.06|5
1644209990000|2022-02-07 04:59:50|1192.12|1181.32|1192.12|1181.32|1192.4|1181.6|1192.12|1181.32|4
1644210000000|2022-02-07 05:00:00|1192.21|1181.41|1192.21|1181.41|1192.5|1181.7|1192.21|1181.41|4
1644210010000|2022-02-07 05:00:10|1192.45|1181.65|1191.4|1180.6|1192.45|1181.65|1191.4|1180.6|10
1644210020000|2022-02-07 05:00:20|1191.45|1180.65|1190.9|1180.1|1191.45|1180.65|1190.9|1180.1|3
1644210040000|2022-02-07 05:00:40|1191.22|1180.42|1191.9|1181.1|1191.9|1181.1|1191.22|1180.42|5
1644210050000|2022-02-07 05:00:50|1191.93|1181.13|1191.93|1181.13|1191.95|1181.15|1191.9|1181.1|6
1644210060000|2022-02-07 05:01:00|1191.71|1180.91|1191.15|1180.35|1191.74|1180.94|1191.15|1180.35|3
1644210070000|2022-02-07 05:01:10|1191.1|1180.3|1191.19|1180.39|1191.74|1180.94|1191.1|1180.3|6
1644210080000|2022-02-07 05:01:20|1191.15|1180.35|1190.9|1180.1|1191.17|1180.37|1190.9|1180.1|3
1644210090000|2022-02-07 05:01:30|1191.4|1180.6|1191.91|1181.11|1191.97|1181.17|1191.28|1180.48|6
1644210100000|2022-02-07 05:01:40|1191.94|1181.14|1191.91|1181.11|1191.94|1181.14|1191.91|1181.11|4
1644210110000|2022-02-07 05:01:50|1191.9|1181.1|1191.95|1181.15|1192.09|1181.29|1191.25|1180.45|9
1644210120000|2022-02-07 05:02:00|1191.76|1180.96|1191.1|1180.3|1191.76|1180.96|1191.1|1180.3|3
1644210150000|2022-02-07 05:02:30|1191.6|1180.8|1191.6|1180.8|1191.6|1180.8|1191.6|1180.8|1
1644210160000|2022-02-07 05:02:40|1191.41|1180.61|1191.41|1180.61|1191.41|1180.61|1191.41|1180.61|1
1644210180000|2022-02-07 05:03:00|1191.21|1180.41|1191.23|1180.43|1191.41|1180.61|1191.1|1180.3|4
1644210190000|2022-02-07 05:03:10|1191.03|1180.23|1189.9|1179.1|1191.21|1180.41|1189.9|1179.1|7
1644210200000|2022-02-07 05:03:20|1190.4|1179.6|1189.95|1179.15|1190.9|1180.1|1189.95|1179.15|4
1644210210000|2022-02-07 05:03:30|1190.2|1179.4|1190.2|1179.4|1190.2|1179.4|1190.2|1179.4|1
1644210220000|2022-02-07 05:03:40|1190.01|1179.21|1189.51|1178.71|1190.01|1179.21|1189.51|1178.71|4
1644210230000|2022-02-07 05:03:50|1189.15|1178.35|1189.15|1178.35|1189.15|1178.35|1189.15|1178.35|1
1644210240000|2022-02-07 05:04:00|1189.01|1178.21|1188.17|1177.37|1189.43|1178.63|1187.92|1177.12|10
1644210250000|2022-02-07 05:04:10|1187.9|1177.1|1187.55|1176.75|1187.92|1177.12|1187.55|1176.75|5
1644210270000|2022-02-07 05:04:30|1187.77|1176.97|1187.91|1177.11|1187.91|1177.11|1187.77|1176.97|2
1644210280000|2022-02-07 05:04:40|1187.85|1177.05|1187.78|1176.98|1187.85|1177.05|1187.34|1176.54|4
1644210290000|2022-02-07 05:04:50|1187.34|1176.54|1187.86|1177.06|1187.86|1177.06|1187.34|1176.54|5
1644210300000|2022-02-07 05:05:00|1187.8|1177|1187.86|1177.06|1187.86|1177.06|1187.34|1176.54|7
1644210310000|2022-02-07 05:05:10|1187.1|1176.3|1187.67|1176.87|1187.67|1176.87|1187.1|1176.3|9
1644210320000|2022-02-07 05:05:20|1188.15|1177.35|1188.13|1177.33|1188.15|1177.35|1187.15|1176.35|10
1644210330000|2022-02-07 05:05:30|1187.9|1177.1|1187.9|1177.1|1187.9|1177.1|1187.9|1177.1|1
1644210340000|2022-02-07 05:05:40|1188.1|1177.3|1187.9|1177.1|1188.7|1177.9|1187.9|1177.1|5
1644210350000|2022-02-07 05:05:50|1188.32|1177.52|1188.19|1177.39|1188.6|1177.8|1187.9|1177.1|7
1644210360000|2022-02-07 05:06:00|1188.32|1177.52|1188.15|1177.35|1188.4|1177.6|1188.15|1177.35|4
1644210370000|2022-02-07 05:06:10|1188.19|1177.39|1188.15|1177.35|1188.19|1177.39|1188.15|1177.35|2
1644210380000|2022-02-07 05:06:20|1188.4|1177.6|1188.15|1177.35|1188.4|1177.6|1188.15|1177.35|3
1644210390000|2022-02-07 05:06:30|1188.4|1177.6|1187.9|1177.1|1188.4|1177.6|1187.9|1177.1|5
1644210410000|2022-02-07 05:06:50|1188.13|1177.33|1188.55|1177.75|1188.55|1177.75|1187.88|1177.08|5
1644210420000|2022-02-07 05:07:00|1188.05|1177.25|1190.4|1179.6|1190.4|1179.6|1188.05|1177.25|10
1644210430000|2022-02-07 05:07:10|1190.15|1179.35|1190.3|1179.5|1190.3|1179.5|1190.05|1179.25|3
1644210440000|2022-02-07 05:07:20|1190.12|1179.32|1190.12|1179.32|1190.35|1179.55|1190.1|1179.3|4
1644210470000|2022-02-07 05:07:50|1190.35|1179.55|1190.49|1179.69|1190.84|1180.04|1190.13|1179.33|10
1644210480000|2022-02-07 05:08:00|1189.9|1179.1|1191.09|1180.29|1191.33|1180.53|1189.9|1179.1|4
1644210500000|2022-02-07 05:08:20|1190.9|1180.1|1191.12|1180.32|1191.4|1180.6|1190.9|1180.1|4
1644210510000|2022-02-07 05:08:30|1191.35|1180.55|1191.12|1180.32|1191.35|1180.55|1191.12|1180.32|2
1644210520000|2022-02-07 05:08:40|1191.22|1180.42|1191.12|1180.32|1191.22|1180.42|1191.12|1180.32|2
1644210530000|2022-02-07 05:08:50|1191.22|1180.42|1191.9|1181.1|1191.9|1181.1|1190.9|1180.1|4
1644210550000|2022-02-07 05:09:10|1192.35|1181.55|1191.9|1181.1|1192.4|1181.6|1191.9|1181.1|7
1644210560000|2022-02-07 05:09:20|1192.25|1181.45|1192.9|1182.1|1193.59|1182.79|1192.25|1181.45|4
1644210570000|2022-02-07 05:09:30|1193.04|1182.24|1194.12|1183.32|1194.3|1183.5|1193.04|1182.24|4
1644210580000|2022-02-07 05:09:40|1193.9|1183.1|1194.05|1183.25|1194.18|1183.38|1193.9|1183.1|3
1644210590000|2022-02-07 05:09:50|1194.47|1183.67|1193.72|1182.92|1194.47|1183.67|1193.72|1182.92|3
1644210600000|2022-02-07 05:10:00|1193.61|1182.81|1193.18|1182.38|1193.68|1182.88|1193.18|1182.38|3
1644210610000|2022-02-07 05:10:10|1193.17|1182.37|1193.59|1182.79|1193.59|1182.79|1193.15|1182.35|4
1644210620000|2022-02-07 05:10:20|1193.18|1182.38|1192.9|1182.1|1193.68|1182.88|1192.9|1182.1|11
1644210630000|2022-02-07 05:10:30|1192.69|1181.89|1192.9|1182.1|1192.9|1182.1|1191.9|1181.1|11
1644210640000|2022-02-07 05:10:40|1192.4|1181.6|1192.4|1181.6|1192.4|1181.6|1192.4|1181.6|1
1644210650000|2022-02-07 05:10:50|1192.9|1182.1|1192.4|1181.6|1192.9|1182.1|1192.4|1181.6|5
1644210660000|2022-02-07 05:11:00|1192.69|1181.89|1192.69|1181.89|1192.9|1182.1|1192.69|1181.89|3
1644210670000|2022-02-07 05:11:10|1192.9|1182.1|1193.43|1182.63|1193.43|1182.63|1192.9|1182.1|3
1644210700000|2022-02-07 05:11:40|1193.2|1182.4|1193.23|1182.43|1193.68|1182.88|1193.2|1182.4|4
1644210710000|2022-02-07 05:11:50|1193.33|1182.53|1193.46|1182.66|1193.68|1182.88|1193.33|1182.53|3
1644210720000|2022-02-07 05:12:00|1193.39|1182.59|1193.12|1182.32|1193.68|1182.88|1193.12|1182.32|4
1644210730000|2022-02-07 05:12:10|1193.02|1182.22|1192.9|1182.1|1193.02|1182.22|1192.71|1181.91|4
1644210740000|2022-02-07 05:12:20|1193.4|1182.6|1195.42|1184.62|1195.55|1184.75|1193.08|1182.28|14
1644210750000|2022-02-07 05:12:30|1195.97|1185.17|1195.87|1185.07|1196.03|1185.23|1195.79|1184.99|10
1644210760000|2022-02-07 05:12:40|1195.72|1184.92|1195.28|1184.48|1195.72|1184.92|1194.9|1184.1|7
1644210770000|2022-02-07 05:12:50|1194.75|1183.95|1193.9|1183.1|1194.75|1183.95|1193.9|1183.1|6
1644210780000|2022-02-07 05:13:00|1194.2|1183.4|1195.18|1184.38|1195.3|1184.5|1193.9|1183.1|6
1644210790000|2022-02-07 05:13:10|1195.19|1184.39|1195.43|1184.63|1195.56|1184.76|1194.91|1184.11|10
1644210800000|2022-02-07 05:13:20|1195.45|1184.65|1195.42|1184.62|1195.99|1185.19|1195.27|1184.47|10
1644210810000|2022-02-07 05:13:30|1195.15|1184.35|1195.55|1184.75|1195.55|1184.75|1194.45|1183.65|8
1644210820000|2022-02-07 05:13:40|1195.98|1185.18|1194.97|1184.17|1195.98|1185.18|1194.97|1184.17|8
1644210830000|2022-02-07 05:13:50|1195.22|1184.42|1195.41|1184.61|1195.87|1185.07|1194.9|1184.1|6
1644210840000|2022-02-07 05:14:00|1195.09|1184.29|1195.5|1184.7|1195.87|1185.07|1195.09|1184.29|6
1644210850000|2022-02-07 05:14:10|1195.22|1184.42|1194.72|1183.92|1195.22|1184.42|1194.72|1183.92|5
1644210860000|2022-02-07 05:14:20|1194.4|1183.6|1194.9|1184.1|1194.9|1184.1|1194.4|1183.6|3
1644210870000|2022-02-07 05:14:30|1194.69|1183.89|1194.7|1183.9|1195.07|1184.27|1194.65|1183.85|6
1644210880000|2022-02-07 05:14:40|1194.34|1183.54|1194.11|1183.31|1194.34|1183.54|1194.11|1183.31|3
1644210890000|2022-02-07 05:14:50|1194.97|1184.17|1194.9|1184.1|1195.22|1184.42|1194.9|1184.1|4
1644210900000|2022-02-07 05:15:00|1194.72|1183.92|1194.4|1183.6|1194.9|1184.1|1194.4|1183.6|5
1644210910000|2022-02-07 05:15:10|1194.9|1184.1|1194.9|1184.1|1194.9|1184.1|1194.8|1184|4
1644210920000|2022-02-07 05:15:20|1194.6|1183.8|1194.5|1183.7|1194.6|1183.8|1194.5|1183.7|3
1644210930000|2022-02-07 05:15:30|1194.22|1183.42|1193.4|1182.6|1194.5|1183.7|1193.4|1182.6|8
1644210940000|2022-02-07 05:15:40|1193.5|1182.7|1193|1182.2|1194.3|1183.5|1193|1182.2|10
1644210950000|2022-02-07 05:15:50|1193.4|1182.6|1193|1182.2|1193.9|1183.1|1192.9|1182.1|8
1644210960000|2022-02-07 05:16:00|1193.25|1182.45|1194.68|1183.88|1194.68|1183.88|1193.25|1182.45|6
1644210970000|2022-02-07 05:16:10|1194.27|1183.47|1194.22|1183.42|1194.5|1183.7|1194.19|1183.39|5
1644210980000|2022-02-07 05:16:20|1194|1183.2|1194.37|1183.57|1194.73|1183.93|1194|1183.2|6
1644210990000|2022-02-07 05:16:30|1194|1183.2|1194.99|1184.19|1194.99|1184.19|1194|1183.2|3
1644211000000|2022-02-07 05:16:40|1194.9|1184.1|1194.54|1183.74|1195.4|1184.6|1194.54|1183.74|7
1644211010000|2022-02-07 05:16:50|1194.52|1183.72|1194.04|1183.24|1194.52|1183.72|1194.02|1183.22|3
1644211050000|2022-02-07 05:17:30|1194.35|1183.55|1194.04|1183.24|1194.54|1183.74|1194.04|1183.24|4
1644211060000|2022-02-07 05:17:40|1194.35|1183.55|1194.04|1183.24|1194.6|1183.8|1194.04|1183.24|4
1644211070000|2022-02-07 05:17:50|1194.6|1183.8|1195.25|1184.45|1195.52|1184.72|1194.6|1183.8|7
1644211080000|2022-02-07 05:18:00|1195.15|1184.35|1194.9|1184.1|1195.42|1184.62|1194.9|1184.1|4
1644211090000|2022-02-07 05:18:10|1194.95|1184.15|1194.54|1183.74|1194.95|1184.15|1194.54|1183.74|5
1644211100000|2022-02-07 05:18:20|1194.29|1183.49|1193.54|1182.74|1194.54|1183.74|1193.54|1182.74|4
1644211110000|2022-02-07 05:18:30|1194.04|1183.24|1193.62|1182.82|1194.04|1183.24|1193.4|1182.6|5
1644211120000|2022-02-07 05:18:40|1193.9|1183.1|1193.54|1182.74|1193.9|1183.1|1193.15|1182.35|4
1644211140000|2022-02-07 05:19:00|1193.4|1182.6|1193.59|1182.79|1193.9|1183.1|1193.22|1182.42|4
1644211150000|2022-02-07 05:19:10|1193.15|1182.35|1192.9|1182.1|1193.15|1182.35|1192.9|1182.1|2
1644211160000|2022-02-07 05:19:20|1192.71|1181.91|1192.71|1181.91|1193.16|1182.36|1192.66|1181.86|7
1644211170000|2022-02-07 05:19:30|1192.43|1181.63|1192.43|1181.63|1192.43|1181.63|1191.92|1181.12|7
1644211180000|2022-02-07 05:19:40|1192.1|1181.3|1191.6|1180.8|1192.1|1181.3|1191.4|1180.6|11
1644211190000|2022-02-07 05:19:50|1191.1|1180.3|1191.73|1180.93|1191.9|1181.1|1191.1|1180.3|9
1644211200000|2022-02-07 05:20:00|1192.12|1181.32|1191.78|1180.98|1192.12|1181.32|1191.43|1180.63|3
1644211210000|2022-02-07 05:20:10|1191.43|1180.63|1191.92|1181.12|1191.92|1181.12|1191.43|1180.63|6
1644211220000|2022-02-07 05:20:20|1191.95|1181.15|1191.78|1180.98|1192.12|1181.32|1191.78|1180.98|5
1644211230000|2022-02-07 05:20:30|1191.43|1180.63|1191.78|1180.98|1192.12|1181.32|1191.43|1180.63|4
1644211240000|2022-02-07 05:20:40|1191.89|1181.09|1191.89|1181.09|1191.89|1181.09|1191.89|1181.09|1
1644211250000|2022-02-07 05:20:50|1191.2|1180.4|1191.3|1180.5|1191.75|1180.95|1191.2|1180.4|6
1644211260000|2022-02-07 05:21:00|1190.9|1180.1|1191.01|1180.21|1191.3|1180.5|1190.9|1180.1|8
1644211270000|2022-02-07 05:21:10|1191.28|1180.48|1191.28|1180.48|1191.28|1180.48|1191.28|1180.48|1
1644211290000|2022-02-07 05:21:30|1191.78|1180.98|1191.78|1180.98|1191.78|1180.98|1191.58|1180.78|3
1644211300000|2022-02-07 05:21:40|1191.86|1181.06|1192.9|1182.1|1193.2|1182.4|1191.86|1181.06|7
1644211310000|2022-02-07 05:21:50|1192.97|1182.17|1194.22|1183.42|1194.22|1183.42|1192.9|1182.1|6
1644211320000|2022-02-07 05:22:00|1194.65|1183.85|1194.09|1183.29|1194.65|1183.85|1194.09|1183.29|6
1644211330000|2022-02-07 05:22:10|1194.4|1183.6|1192.4|1181.6|1194.4|1183.6|1192.4|1181.6|7
1644211340000|2022-02-07 05:22:20|1191.9|1181.1|1191.9|1181.1|1191.9|1181.1|1191.9|1181.1|1
1644211350000|2022-02-07 05:22:30|1192.15|1181.35|1191.9|1181.1|1192.15|1181.35|1191.9|1181.1|4
1644211360000|2022-02-07 05:22:40|1191.95|1181.15|1191.9|1181.1|1192.45|1181.65|1191.9|1181.1|8
1644211370000|2022-02-07 05:22:50|1192.15|1181.35|1191.9|1181.1|1192.15|1181.35|1191.9|1181.1|4
1644211380000|2022-02-07 05:23:00|1192.9|1182.1|1192.9|1182.1|1192.9|1182.1|1192.8|1182|3
1644211390000|2022-02-07 05:23:10|1192.8|1182|1192.9|1182.1|1192.9|1182.1|1192.8|1182|2
1644211400000|2022-02-07 05:23:20|1192.58|1181.78|1192.08|1181.28|1192.58|1181.78|1192.08|1181.28|4
1644211420000|2022-02-07 05:23:40|1192.12|1181.32|1192.08|1181.28|1192.12|1181.32|1192.08|1181.28|2
1644211430000|2022-02-07 05:23:50|1191.9|1181.1|1191.9|1181.1|1192.32|1181.52|1191.9|1181.1|8
1644211440000|2022-02-07 05:24:00|1191.85|1181.05|1192.02|1181.22|1192.06|1181.26|1191.85|1181.05|4
1644211450000|2022-02-07 05:24:10|1192.74|1181.94|1192.91|1182.11|1192.91|1182.11|1192.51|1181.71|6
1644211460000|2022-02-07 05:24:20|1192.83|1182.03|1192.96|1182.16|1193|1182.2|1192.83|1182.03|4
1644211470000|2022-02-07 05:24:30|1193|1182.2|1193.05|1182.25|1193.05|1182.25|1193|1182.2|2
1644211480000|2022-02-07 05:24:40|1192.9|1182.1|1193.19|1182.39|1193.55|1182.75|1192.9|1182.1|6
1644211490000|2022-02-07 05:24:50|1193.15|1182.35|1193.15|1182.35|1193.4|1182.6|1193.15|1182.35|3
1644211510000|2022-02-07 05:25:10|1193.4|1182.6|1192.9|1182.1|1193.4|1182.6|1192.9|1182.1|4
1644211520000|2022-02-07 05:25:20|1193.1|1182.3|1193.1|1182.3|1193.1|1182.3|1193.1|1182.3|1
1644211530000|2022-02-07 05:25:30|1193.05|1182.25|1193.05|1182.25|1193.05|1182.25|1193.05|1182.25|1
1644211540000|2022-02-07 05:25:40|1192.9|1182.1|1192.9|1182.1|1192.9|1182.1|1192.9|1182.1|1
1644211550000|2022-02-07 05:25:50|1193.32|1182.52|1192.95|1182.15|1193.32|1182.52|1192.9|1182.1|3
1644211560000|2022-02-07 05:26:00|1193.25|1182.45|1193.25|1182.45|1193.25|1182.45|1193.25|1182.45|1
1644211570000|2022-02-07 05:26:10|1193.15|1182.35|1193.15|1182.35|1193.15|1182.35|1193.15|1182.35|1
1644211600000|2022-02-07 05:26:40|1192.95|1182.15|1192.9|1182.1|1192.95|1182.15|1192.9|1182.1|2
1644211610000|2022-02-07 05:26:50|1193.47|1182.67|1194.41|1183.61|1194.59|1183.79|1193.47|1182.67|7
1644211620000|2022-02-07 05:27:00|1194.36|1183.56|1194.36|1183.56|1194.54|1183.74|1194.36|1183.56|3
1644211640000|2022-02-07 05:27:20|1194.54|1183.74|1194.05|1183.25|1194.54|1183.74|1194.05|1183.25|3
1644211650000|2022-02-07 05:27:30|1194.54|1183.74|1194.36|1183.56|1194.54|1183.74|1194.36|1183.56|2
1644211670000|2022-02-07 05:27:50|1194.54|1183.74|1194.59|1183.79|1194.59|1183.79|1194.05|1183.25|4
1644211680000|2022-02-07 05:28:00|1194.1|1183.3|1197.44|1186.64|1197.96|1187.16|1194.1|1183.3|20
1644211690000|2022-02-07 05:28:10|1197.4|1186.6|1200.4|1189.6|1201.38|1190.58|1196.9|1186.1|26
1644211700000|2022-02-07 05:28:20|1200.05|1189.25|1197.87|1187.07|1200.4|1189.6|1197.85|1187.05|21
1644211710000|2022-02-07 05:28:30|1198.09|1187.29|1196.88|1186.08|1198.45|1187.65|1196.88|1186.08|19
1644211720000|2022-02-07 05:28:40|1196.95|1186.15|1196.9|1186.1|1197.45|1186.65|1196.86|1186.06|5
1644211730000|2022-02-07 05:28:50|1197.78|1186.98|1198|1187.2|1198.69|1187.89|1196.9|1186.1|14
1644211740000|2022-02-07 05:29:00|1197.9|1187.1|1197.9|1187.1|1198.32|1187.52|1197.9|1187.1|8
1644211750000|2022-02-07 05:29:10|1198.19|1187.39|1197.2|1186.4|1198.4|1187.6|1196.9|1186.1|12
1644211760000|2022-02-07 05:29:20|1196.9|1186.1|1196.9|1186.1|1197.9|1187.1|1196.9|1186.1|6
1644211770000|2022-02-07 05:29:30|1197.4|1186.6|1196.05|1185.25|1197.4|1186.6|1196.05|1185.25|6
1644211780000|2022-02-07 05:29:40|1196.36|1185.56|1196.05|1185.25|1196.36|1185.56|1196.05|1185.25|2
1644211790000|2022-02-07 05:29:50|1196.1|1185.3|1196.15|1185.35|1197.1|1186.3|1196.1|1185.3|6
1644211800000|2022-02-07 05:30:00|1196.14|1185.34|1195.83|1185.03|1196.39|1185.59|1195.83|1185.03|14
1644211810000|2022-02-07 05:30:10|1196.11|1185.31|1195.26|1184.46|1196.11|1185.31|1195.11|1184.31|6
1644211820000|2022-02-07 05:30:20|1195.12|1184.32|1195.1|1184.3|1195.47|1184.67|1194.9|1184.1|9
1644211830000|2022-02-07 05:30:30|1194.1|1183.3|1194.1|1183.3|1194.1|1183.3|1194.1|1183.3|1
1644211840000|2022-02-07 05:30:40|1194.12|1183.32|1194.2|1183.4|1194.9|1184.1|1194.12|1183.32|4
1644211850000|2022-02-07 05:30:50|1194.12|1183.32|1195.25|1184.45|1195.25|1184.45|1194.12|1183.32|6
1644211860000|2022-02-07 05:31:00|1195.02|1184.22|1194.9|1184.1|1195.4|1184.6|1194.9|1184.1|7
1644211870000|2022-02-07 05:31:10|1195.1|1184.3|1196.09|1185.29|1196.16|1185.36|1194.9|1184.1|5
1644211880000|2022-02-07 05:31:20|1196.15|1185.35|1196.09|1185.29|1196.4|1185.6|1196.09|1185.29|4
1644211890000|2022-02-07 05:31:30|1196.1|1185.3|1195.98|1185.18|1196.1|1185.3|1195.1|1184.3|6
1644211900000|2022-02-07 05:31:40|1196.09|1185.29|1196.82|1186.02|1196.82|1186.02|1195.9|1185.1|9
1644211910000|2022-02-07 05:31:50|1197.09|1186.29|1197.17|1186.37|1197.17|1186.37|1197|1186.2|3
1644211920000|2022-02-07 05:32:00|1197.02|1186.22|1196.99|1186.19|1197.02|1186.22|1196.72|1185.92|5
1644211930000|2022-02-07 05:32:10|1196.7|1185.9|1196.99|1186.19|1197.05|1186.25|1196.58|1185.78|10
1644211940000|2022-02-07 05:32:20|1197.03|1186.23|1197.05|1186.25|1197.15|1186.35|1196.89|1186.09|5
1644211950000|2022-02-07 05:32:30|1197.13|1186.33|1196.78|1185.98|1197.13|1186.33|1196.78|1185.98|5
1644211960000|2022-02-07 05:32:40|1196.6|1185.8|1196.39|1185.59|1196.6|1185.8|1196.22|1185.42|5
1644211970000|2022-02-07 05:32:50|1196.22|1185.42|1196.44|1185.64|1196.55|1185.75|1196.22|1185.42|5
1644211980000|2022-02-07 05:33:00|1196.27|1185.47|1197.03|1186.23|1197.03|1186.23|1196.05|1185.25|12
1644211990000|2022-02-07 05:33:10|1196.93|1186.13|1197|1186.2|1197.27|1186.47|1196.93|1186.13|7
1644212000000|2022-02-07 05:33:20|1197.07|1186.27|1197.07|1186.27|1197.07|1186.27|1197.07|1186.27|1
1644212010000|2022-02-07 05:33:30|1197|1186.2|1197.11|1186.31|1197.27|1186.47|1196.97|1186.17|7
1644212020000|2022-02-07 05:33:40|1197.32|1186.52|1197.8|1187|1197.8|1187|1197.11|1186.31|3
1644212030000|2022-02-07 05:33:50|1197.67|1186.87|1197.46|1186.66|1197.67|1186.87|1197.25|1186.45|5
1644212040000|2022-02-07 05:34:00|1197.37|1186.57|1197.83|1187.03|1197.83|1187.03|1197.17|1186.37|3
1644212050000|2022-02-07 05:34:10|1197.37|1186.57|1197.83|1187.03|1197.83|1187.03|1197.37|1186.57|2
1644212070000|2022-02-07 05:34:30|1197.8|1187|1198.9|1188.1|1198.9|1188.1|1197.8|1187|5
1644212080000|2022-02-07 05:34:40|1198.85|1188.05|1198.9|1188.1|1198.95|1188.15|1198.85|1188.05|4
1644212090000|2022-02-07 05:34:50|1198.49|1187.69|1198.2|1187.4|1198.49|1187.69|1197.9|1187.1|7
1644212100000|2022-02-07 05:35:00|1198.04|1187.24|1198.14|1187.34|1198.4|1187.6|1197.7|1186.9|14
1644212110000|2022-02-07 05:35:10|1198.11|1187.31|1197.21|1186.41|1198.3|1187.5|1197.21|1186.41|8
1644212120000|2022-02-07 05:35:20|1197.5|1186.7|1197.21|1186.41|1197.5|1186.7|1196.96|1186.16|8
1644212130000|2022-02-07 05:35:30|1196.93|1186.13|1196.9|1186.1|1197.43|1186.63|1196.13|1185.33|8
1644212140000|2022-02-07 05:35:40|1197.11|1186.31|1197.09|1186.29|1197.13|1186.33|1196.9|1186.1|7
1644212150000|2022-02-07 05:35:50|1196.9|1186.1|1197.6|1186.8|1197.6|1186.8|1196.86|1186.06|4
1644212160000|2022-02-07 05:36:00|1197.1|1186.3|1197.05|1186.25|1197.1|1186.3|1197.05|1186.25|2
1644212170000|2022-02-07 05:36:10|1197.36|1186.56|1197.41|1186.61|1197.6|1186.8|1197.36|1186.56|5
1644212180000|2022-02-07 05:36:20|1197.45|1186.65|1196.8|1186|1197.45|1186.65|1196.8|1186|4
1644212190000|2022-02-07 05:36:30|1196.05|1185.25|1196|1185.2|1196.45|1185.65|1196|1185.2|4
1644212200000|2022-02-07 05:36:40|1196.5|1185.7|1196.31|1185.51|1196.5|1185.7|1196.29|1185.49|4
1644212210000|2022-02-07 05:36:50|1196.19|1185.39|1196.09|1185.29|1196.19|1185.39|1195.9|1185.1|7
1644212220000|2022-02-07 05:37:00|1196.4|1185.6|1195.68|1184.88|1196.4|1185.6|1195.68|1184.88|5
1644212230000|2022-02-07 05:37:10|1195.6|1184.8|1195.46|1184.66|1195.85|1185.05|1195.1|1184.3|7
1644212240000|2022-02-07 05:37:20|1195.1|1184.3|1195.63|1184.83|1195.63|1184.83|1195.05|1184.25|10
1644212250000|2022-02-07 05:37:30|1195.87|1185.07|1195.98|1185.18|1196.35|1185.55|1195.85|1185.05|6
1644212260000|2022-02-07 05:37:40|1195.33|1184.53|1195.1|1184.3|1195.53|1184.73|1195.1|1184.3|3
1644212270000|2022-02-07 05:37:50|1195|1184.2|1195|1184.2|1195.43|1184.63|1195|1184.2|5
1644212280000|2022-02-07 05:38:00|1194.9|1184.1|1195.09|1184.29|1195.4|1184.6|1194.9|1184.1|3
1644212290000|2022-02-07 05:38:10|1194.9|1184.1|1195.64|1184.84|1195.75|1184.95|1194.9|1184.1|11
1644212300000|2022-02-07 05:38:20|1195.67|1184.87|1195.81|1185.01|1195.87|1185.07|1195.67|1184.87|5
1644212310000|2022-02-07 05:38:30|1195.87|1185.07|1195.65|1184.85|1196.02|1185.22|1195.54|1184.74|10
1644212320000|2022-02-07 05:38:40|1195.81|1185.01|1196.95|1186.15|1197.12|1186.32|1195.64|1184.84|13
1644212330000|2022-02-07 05:38:50|1197|1186.2|1197.21|1186.41|1197.4|1186.6|1197|1186.2|4
1644212340000|2022-02-07 05:39:00|1197.71|1186.91|1196.4|1185.6|1197.71|1186.91|1196.4|1185.6|16
1644212350000|2022-02-07 05:39:10|1196.45|1185.65|1196.32|1185.52|1196.45|1185.65|1196.32|1185.52|2
1644212360000|2022-02-07 05:39:20|1196.4|1185.6|1196.9|1186.1|1196.9|1186.1|1195.9|1185.1|5
1644212370000|2022-02-07 05:39:30|1196.7|1185.9|1196.54|1185.74|1196.7|1185.9|1196.54|1185.74|5
1644212380000|2022-02-07 05:39:40|1196.55|1185.75|1195.29|1184.49|1196.55|1185.75|1194.79|1183.99|10
1644212390000|2022-02-07 05:39:50|1194.79|1183.99|1193.15|1182.35|1194.79|1183.99|1192.98|1182.18|12
1644212400000|2022-02-07 05:40:00|1193.4|1182.6|1193.09|1182.29|1193.4|1182.6|1193.09|1182.29|4
1644212410000|2022-02-07 05:40:10|1193.3|1182.5|1193.35|1182.55|1193.35|1182.55|1193.09|1182.29|6
1644212420000|2022-02-07 05:40:20|1193.25|1182.45|1192.25|1181.45|1193.25|1182.45|1192.25|1181.45|2
1644212440000|2022-02-07 05:40:40|1192.01|1181.21|1193.47|1182.67|1193.76|1182.96|1192.01|1181.21|8
1644212450000|2022-02-07 05:40:50|1193.46|1182.66|1193.86|1183.06|1193.97|1183.17|1193.46|1182.66|6
1644212460000|2022-02-07 05:41:00|1193.93|1183.13|1193.98|1183.18|1194.4|1183.6|1193.74|1182.94|15
1644212470000|2022-02-07 05:41:10|1194|1183.2|1193.98|1183.18|1194|1183.2|1193.9|1183.1|3
1644212480000|2022-02-07 05:41:20|1194.04|1183.24|1193.88|1183.08|1194.15|1183.35|1193.86|1183.06|6
1644212490000|2022-02-07 05:41:30|1193.86|1183.06|1193.88|1183.08|1194.05|1183.25|1193.86|1183.06|5
1644212500000|2022-02-07 05:41:40|1194.02|1183.22|1193.97|1183.17|1194.02|1183.22|1193.88|1183.08|3
1644212510000|2022-02-07 05:41:50|1193.9|1183.1|1193.23|1182.43|1193.9|1183.1|1193.23|1182.43|4
1644212520000|2022-02-07 05:42:00|1192.96|1182.16|1193.61|1182.81|1193.81|1183.01|1192.96|1182.16|6
1644212530000|2022-02-07 05:42:10|1193.2|1182.4|1193.92|1183.12|1193.92|1183.12|1193.12|1182.32|9
1644212540000|2022-02-07 05:42:20|1193.86|1183.06|1193.27|1182.47|1193.99|1183.19|1193.25|1182.45|10
1644212550000|2022-02-07 05:42:30|1193.15|1182.35|1193.22|1182.42|1193.45|1182.65|1192.93|1182.13|9
1644212560000|2022-02-07 05:42:40|1192.9|1182.1|1193.73|1182.93|1193.96|1183.16|1192.9|1182.1|7
1644212570000|2022-02-07 05:42:50|1193.4|1182.6|1193.96|1183.16|1193.96|1183.16|1193.4|1182.6|3
1644212580000|2022-02-07 05:43:00|1193.86|1183.06|1194.02|1183.22|1194.2|1183.4|1193.86|1183.06|7
1644212590000|2022-02-07 05:43:10|1194.2|1183.4|1194.21|1183.41|1194.9|1184.1|1194.1|1183.3|14
1644212600000|2022-02-07 05:43:20|1194.9|1184.1|1194.7|1183.9|1194.9|1184.1|1194.1|1183.3|5
1644212610000|2022-02-07 05:43:30|1194.9|1184.1|1195.12|1184.32|1195.38|1184.58|1194.75|1183.95|8
1644212620000|2022-02-07 05:43:40|1194.9|1184.1|1195.9|1185.1|1195.9|1185.1|1194.75|1183.95|6
1644212630000|2022-02-07 05:43:50|1195.98|1185.18|1195.99|1185.19|1196.09|1185.29|1195.98|1185.18|3
1644212640000|2022-02-07 05:44:00|1196.04|1185.24|1195.78|1184.98|1196.09|1185.29|1195.65|1184.85|8
1644212650000|2022-02-07 05:44:10|1195.99|1185.19|1195.99|1185.19|1195.99|1185.19|1195.99|1185.19|1
1644212660000|2022-02-07 05:44:20|1195.9|1185.1|1195.99|1185.19|1196.09|1185.29|1195.9|1185.1|3
1644212670000|2022-02-07 05:44:30|1196.09|1185.29|1194.9|1184.1|1196.09|1185.29|1194.9|1184.1|8
1644212680000|2022-02-07 05:44:40|1194.5|1183.7|1194.42|1183.62|1194.5|1183.7|1194.42|1183.62|2
1644212690000|2022-02-07 05:44:50|1194.5|1183.7|1194.5|1183.7|1194.5|1183.7|1194.5|1183.7|1
1644212700000|2022-02-07 05:45:00|1194.32|1183.52|1194.9|1184.1|1194.9|1184.1|1194|1183.2|5
1644212710000|2022-02-07 05:45:10|1194.8|1184|1194.9|1184.1|1194.9|1184.1|1194.8|1184|3
1644212730000|2022-02-07 05:45:30|1194.85|1184.05|1194.4|1183.6|1194.85|1184.05|1194.4|1183.6|3
1644212740000|2022-02-07 05:45:40|1194.35|1183.55|1194.15|1183.35|1194.35|1183.55|1194.15|1183.35|2
1644212750000|2022-02-07 05:45:50|1193.92|1183.12|1194.17|1183.37|1194.17|1183.37|1193.67|1182.87|4
1644212760000|2022-02-07 05:46:00|1193.67|1182.87|1193.72|1182.92|1194.14|1183.34|1193.58|1182.78|9
1644212770000|2022-02-07 05:46:10|1193.82|1183.02|1193.65|1182.85|1193.9|1183.1|1193.4|1182.6|8
1644212780000|2022-02-07 05:46:20|1193.9|1183.1|1193.59|1182.79|1193.9|1183.1|1193.59|1182.79|2
1644212790000|2022-02-07 05:46:30|1193.07|1182.27|1192.64|1181.84|1193.14|1182.34|1192.64|1181.84|7
1644212800000|2022-02-07 05:46:40|1193.14|1182.34|1192.71|1181.91|1193.14|1182.34|1192.64|1181.84|6
1644212810000|2022-02-07 05:46:50|1192.9|1182.1|1192.9|1182.1|1192.9|1182.1|1192.4|1181.6|6
1644212820000|2022-02-07 05:47:00|1192.6|1181.8|1192.2|1181.4|1192.75|1181.95|1192.2|1181.4|4
1644212840000|2022-02-07 05:47:20|1192.62|1181.82|1192.39|1181.59|1192.62|1181.82|1192.39|1181.59|5
1644212850000|2022-02-07 05:47:30|1192.2|1181.4|1192.2|1181.4|1192.2|1181.4|1192.2|1181.4|1
1644212860000|2022-02-07 05:47:40|1192.1|1181.3|1191.93|1181.13|1192.28|1181.48|1191.53|1180.73|10
1644212870000|2022-02-07 05:47:50|1191.94|1181.14|1191.98|1181.18|1191.98|1181.18|1191.51|1180.71|9
1644212880000|2022-02-07 05:48:00|1192|1181.2|1193.17|1182.37|1193.9|1183.1|1192|1181.2|10
1644212890000|2022-02-07 05:48:10|1193.16|1182.36|1193.17|1182.37|1193.25|1182.45|1192.92|1182.12|10
1644212900000|2022-02-07 05:48:20|1193.15|1182.35|1192.86|1182.06|1193.4|1182.6|1192.86|1182.06|7
1644212920000|2022-02-07 05:48:40|1193.25|1182.45|1193.25|1182.45|1193.25|1182.45|1193.25|1182.45|1
1644212930000|2022-02-07 05:48:50|1193.3|1182.5|1193.3|1182.5|1193.3|1182.5|1193.3|1182.5|1
1644212940000|2022-02-07 05:49:00|1193.19|1182.39|1193.9|1183.1|1193.9|1183.1|1193.19|1182.39|2
1644212950000|2022-02-07 05:49:10|1193.88|1183.08|1194.83|1184.03|1194.89|1184.09|1193.88|1183.08|5
1644212960000|2022-02-07 05:49:20|1194.89|1184.09|1194.89|1184.09|1194.89|1184.09|1194.88|1184.08|5
1644212970000|2022-02-07 05:49:30|1194.9|1184.1|1195.27|1184.47|1195.27|1184.47|1194.88|1184.08|4
1644212980000|2022-02-07 05:49:40|1195.45|1184.65|1195.94|1185.14|1195.94|1185.14|1194.9|1184.1|10
1644212990000|2022-02-07 05:49:50|1196.29|1185.49|1196.36|1185.56|1196.36|1185.56|1195.94|1185.14|6
1644213000000|2022-02-07 05:50:00|1196|1185.2|1196.97|1186.17|1197.03|1186.23|1196|1185.2|14
1644213010000|2022-02-07 05:50:10|1197.05|1186.25|1197.12|1186.32|1197.18|1186.38|1197.05|1186.25|3
1644213020000|2022-02-07 05:50:20|1197.33|1186.53|1197.3|1186.5|1197.33|1186.53|1197.2|1186.4|3
1644213030000|2022-02-07 05:50:30|1197.1|1186.3|1197.17|1186.37|1197.23|1186.43|1197.1|1186.3|3
1644213050000|2022-02-07 05:50:50|1197|1186.2|1197|1186.2|1197|1186.2|1197|1186.2|1
1644213060000|2022-02-07 05:51:00|1197.13|1186.33|1197.83|1187.03|1197.83|1187.03|1196.89|1186.09|10
1644213070000|2022-02-07 05:51:10|1198.15|1187.35|1198|1187.2|1198.15|1187.35|1197.93|1187.13|5
1644213080000|2022-02-07 05:51:20|1198.02|1187.22|1197.66|1186.86|1198.02|1187.22|1197.2|1186.4|5
1644213090000|2022-02-07 05:51:30|1197.79|1186.99|1197.46|1186.66|1197.79|1186.99|1197.12|1186.32|3
1644213100000|2022-02-07 05:51:40|1197.68|1186.88|1197.79|1186.99|1198.07|1187.27|1197.46|1186.66|9
1644213120000|2022-02-07 05:52:00|1197.76|1186.96|1197.37|1186.57|1197.76|1186.96|1197.37|1186.57|2
1644213130000|2022-02-07 05:52:10|1197.46|1186.66|1197.46|1186.66|1197.79|1186.99|1197.12|1186.32|9
1644213140000|2022-02-07 05:52:20|1197.87|1187.07|1198|1187.2|1198|1187.2|1197.57|1186.77|5
1644213150000|2022-02-07 05:52:30|1198.27|1187.47|1198.78|1187.98|1198.78|1187.98|1198.03|1187.23|5
1644213160000|2022-02-07 05:52:40|1198.9|1188.1|1198.53|1187.73|1198.9|1188.1|1198.47|1187.67|5
1644213170000|2022-02-07 05:52:50|1198.42|1187.62|1198.42|1187.62|1198.42|1187.62|1198.42|1187.62|1
1644213180000|2022-02-07 05:53:00|1198.25|1187.45|1198.39|1187.59|1198.42|1187.62|1198.25|1187.45|3
1644213190000|2022-02-07 05:53:10|1198.2|1187.4|1198.32|1187.52|1198.32|1187.52|1198.1|1187.3|5
1644213210000|2022-02-07 05:53:30|1198.27|1187.47|1198.85|1188.05|1198.85|1188.05|1198.27|1187.47|5
1644213220000|2022-02-07 05:53:40|1198.75|1187.95|1198.47|1187.67|1198.75|1187.95|1198.47|1187.67|2
1644213230000|2022-02-07 05:53:50|1198.4|1187.6|1198.4|1187.6|1198.4|1187.6|1198.4|1187.6|1
1644213240000|2022-02-07 05:54:00|1198.47|1187.67|1198.43|1187.63|1198.47|1187.67|1198.43|1187.63|4
1644213250000|2022-02-07 05:54:10|1198.47|1187.67|1198.84|1188.04|1198.85|1188.05|1198.47|1187.67|5
1644213260000|2022-02-07 05:54:20|1199.05|1188.25|1198.51|1187.71|1199.1|1188.3|1198.51|1187.71|9
1644213270000|2022-02-07 05:54:30|1198.48|1187.68|1198.44|1187.64|1198.51|1187.71|1198.2|1187.4|7
1644213280000|2022-02-07 05:54:40|1198|1187.2|1198.04|1187.24|1198.07|1187.27|1197.96|1187.16|6
1644213290000|2022-02-07 05:54:50|1197.57|1186.77|1197.57|1186.77|1197.57|1186.77|1197.57|1186.77|1
1644213300000|2022-02-07 05:55:00|1197.24|1186.44|1197.78|1186.98|1197.78|1186.98|1197.24|1186.44|4
1644213310000|2022-02-07 05:55:10|1197.99|1187.19|1197.97|1187.17|1197.99|1187.19|1197.97|1187.17|2
1644213320000|2022-02-07 05:55:20|1198.15|1187.35|1198.28|1187.48|1198.32|1187.52|1198.15|1187.35|5
1644213330000|2022-02-07 05:55:30|1198.41|1187.61|1198.9|1188.1|1198.9|1188.1|1198.07|1187.27|8
1644213340000|2022-02-07 05:55:40|1199.48|1188.68|1199.48|1188.68|1199.48|1188.68|1199.48|1188.68|1
1644213350000|2022-02-07 05:55:50|1200.94|1190.14|1203.22|1192.42|1203.26|1192.46|1199.87|1189.07|25
1644213360000|2022-02-07 05:56:00|1203.58|1192.78|1204.22|1193.42|1204.22|1193.42|1202.9|1192.1|10
1644213370000|2022-02-07 05:56:10|1204.39|1193.59|1204.33|1193.53|1204.51|1193.71|1203.9|1193.1|13
1644213380000|2022-02-07 05:56:20|1204.25|1193.45|1204.7|1193.9|1204.74|1193.94|1204.25|1193.45|8
1644213390000|2022-02-07 05:56:30|1204.66|1193.86|1204.52|1193.72|1204.8|1194|1204.1|1193.3|8
1644213400000|2022-02-07 05:56:40|1204.55|1193.75|1204.55|1193.75|1204.55|1193.75|1204.47|1193.67|3
1644213410000|2022-02-07 05:56:50|1204.4|1193.6|1205.13|1194.33|1205.58|1194.78|1204.4|1193.6|7
1644213420000|2022-02-07 05:57:00|1204.85|1194.05|1204.02|1193.22|1205.13|1194.33|1204.02|1193.22|8
1644213430000|2022-02-07 05:57:10|1202.9|1192.1|1202.9|1192.1|1202.9|1192.1|1201.9|1191.1|16
1644213440000|2022-02-07 05:57:20|1202.82|1192.02|1202.82|1192.02|1203.52|1192.72|1202.82|1192.02|5
1644213450000|2022-02-07 05:57:30|1203.15|1192.35|1202.9|1192.1|1203.77|1192.97|1202.9|1192.1|5
1644213460000|2022-02-07 05:57:40|1202.4|1191.6|1202.96|1192.16|1203.52|1192.72|1202.4|1191.6|6
1644213470000|2022-02-07 05:57:50|1203.97|1193.17|1204.01|1193.21|1204.18|1193.38|1203.77|1192.97|8
1644213480000|2022-02-07 05:58:00|1204.18|1193.38|1204.01|1193.21|1204.18|1193.38|1203.9|1193.1|7
1644213490000|2022-02-07 05:58:10|1203.93|1193.13|1203.9|1193.1|1204.18|1193.38|1203.9|1193.1|3
1644213500000|2022-02-07 05:58:20|1203.8|1193|1204.01|1193.21|1204.18|1193.38|1203.8|1193|7
1644213510000|2022-02-07 05:58:30|1204.18|1193.38|1204|1193.2|1204.18|1193.38|1203.77|1192.97|9
1644213520000|2022-02-07 05:58:40|1204.17|1193.37|1204.12|1193.32|1204.17|1193.37|1204|1193.2|10
1644213530000|2022-02-07 05:58:50|1204.17|1193.37|1203.97|1193.17|1204.17|1193.37|1203.97|1193.17|6
1644213540000|2022-02-07 05:59:00|1204.14|1193.34|1203.97|1193.17|1204.14|1193.34|1203.87|1193.07|7
1644213560000|2022-02-07 05:59:20|1204.14|1193.34|1203.97|1193.17|1204.14|1193.34|1203.97|1193.17|4
1644213570000|2022-02-07 05:59:30|1204.02|1193.22|1204.27|1193.47|1204.37|1193.57|1203.97|1193.17|11
1644213580000|2022-02-07 05:59:40|1204.37|1193.57|1204.31|1193.51|1204.42|1193.62|1204.31|1193.51|4
1644213590000|2022-02-07 05:59:50|1204.42|1193.62|1204.8|1194|1204.8|1194|1204.29|1193.49|6
1644213600000|2022-02-07 06:00:00|1205.05|1194.25|1206.71|1195.91|1206.71|1195.91|1204.9|1194.1|8
1644213610000|2022-02-07 06:00:10|1206.25|1195.45|1205.3|1194.5|1206.43|1195.63|1205.3|1194.5|6
1644213620000|2022-02-07 06:00:20|1205.1|1194.3|1204.99|1194.19|1205.15|1194.35|1204.76|1193.96|7
1644213630000|2022-02-07 06:00:30|1204.76|1193.96|1204.36|1193.56|1204.76|1193.96|1204.36|1193.56|7
1644213640000|2022-02-07 06:00:40|1204.5|1193.7|1204.79|1193.99|1204.79|1193.99|1204.14|1193.34|10
1644213650000|2022-02-07 06:00:50|1204.97|1194.17|1205.05|1194.25|1205.15|1194.35|1204.85|1194.05|8
1644213660000|2022-02-07 06:01:00|1205.1|1194.3|1205.1|1194.3|1205.1|1194.3|1205.1|1194.3|1
1644213670000|2022-02-07 06:01:10|1205.25|1194.45|1205.9|1195.1|1206.41|1195.61|1205.25|1194.45|12
1644213680000|2022-02-07 06:01:20|1206.28|1195.48|1205.9|1195.1|1206.61|1195.81|1205.9|1195.1|12
1644213690000|2022-02-07 06:01:30|1206.28|1195.48|1205.74|1194.94|1206.28|1195.48|1205.74|1194.94|3
1644213700000|2022-02-07 06:01:40|1205.15|1194.35|1205.95|1195.15|1205.95|1195.15|1205.15|1194.35|6
1644213710000|2022-02-07 06:01:50|1205.9|1195.1|1206.26|1195.46|1206.26|1195.46|1205.4|1194.6|3
1644213720000|2022-02-07 06:02:00|1206.12|1195.32|1206.67|1195.87|1206.88|1196.08|1206.12|1195.32|11
1644213730000|2022-02-07 06:02:10|1206.66|1195.86|1205.74|1194.94|1206.67|1195.87|1205.62|1194.82|12
1644213740000|2022-02-07 06:02:20|1205.34|1194.54|1205.34|1194.54|1205.34|1194.54|1205.34|1194.54|1
1644213760000|2022-02-07 06:02:40|1205.19|1194.39|1205.19|1194.39|1205.26|1194.46|1205.16|1194.36|5
1644213770000|2022-02-07 06:02:50|1205.45|1194.65|1205.9|1195.1|1205.9|1195.1|1204.9|1194.1|8
1644213780000|2022-02-07 06:03:00|1205.93|1195.13|1205.4|1194.6|1205.95|1195.15|1205.4|1194.6|8
1644213790000|2022-02-07 06:03:10|1204.81|1194.01|1204.23|1193.43|1204.81|1194.01|1204.23|1193.43|4
1644213800000|2022-02-07 06:03:20|1205.23|1194.43|1205.19|1194.39|1205.4|1194.6|1204.9|1194.1|6
1644213810000|2022-02-07 06:03:30|1204.9|1194.1|1205.16|1194.36|1205.3|1194.5|1204.88|1194.08|5
1644213820000|2022-02-07 06:03:40|1205.15|1194.35|1204.73|1193.93|1205.15|1194.35|1204.64|1193.84|4
1644213830000|2022-02-07 06:03:50|1204.15|1193.35|1204.26|1193.46|1204.73|1193.93|1203.87|1193.07|11
1644213840000|2022-02-07 06:04:00|1204.73|1193.93|1203.48|1192.68|1204.73|1193.93|1203.4|1192.6|7
1644213850000|2022-02-07 06:04:10|1203.4|1192.6|1202.9|1192.1|1203.4|1192.6|1202.18|1191.38|12
1644213860000|2022-02-07 06:04:20|1201.9|1191.1|1202.9|1192.1|1202.9|1192.1|1201.9|1191.1|4
1644213870000|2022-02-07 06:04:30|1202.93|1192.13|1203.15|1192.35|1203.45|1192.65|1202.93|1192.13|3
1644213880000|2022-02-07 06:04:40|1203.3|1192.5|1202.9|1192.1|1203.3|1192.5|1202.9|1192.1|5
1644213890000|2022-02-07 06:04:50|1202.53|1191.73|1201.65|1190.85|1202.53|1191.73|1201.65|1190.85|3
1644213910000|2022-02-07 06:05:10|1201.6|1190.8|1201.6|1190.8|1201.6|1190.8|1201.6|1190.8|1
1644213920000|2022-02-07 06:05:20|1201.52|1190.72|1201.52|1190.72|1201.52|1190.72|1201.52|1190.72|1
1644213930000|2022-02-07 06:05:30|1201.5|1190.7|1200.64|1189.84|1201.5|1190.7|1200.64|1189.84|7
1644213940000|2022-02-07 06:05:40|1200.85|1190.05|1200.37|1189.57|1200.85|1190.05|1200.05|1189.25|8
1644213950000|2022-02-07 06:05:50|1200.1|1189.3|1200.52|1189.72|1200.6|1189.8|1200.1|1189.3|4
1644213960000|2022-02-07 06:06:00|1200.1|1189.3|1201.93|1191.13|1201.93|1191.13|1200.1|1189.3|11
1644213970000|2022-02-07 06:06:10|1201.92|1191.12|1203.62|1192.82|1203.62|1192.82|1201.9|1191.1|8
1644213980000|2022-02-07 06:06:20|1203.66|1192.86|1204.19|1193.39|1204.19|1193.39|1203.45|1192.65|9
1644213990000|2022-02-07 06:06:30|1204.4|1193.6|1204.9|1194.1|1204.9|1194.1|1203.9|1193.1|7
1644214000000|2022-02-07 06:06:40|1204.85|1194.05|1204.9|1194.1|1204.9|1194.1|1204.75|1193.95|6
1644214010000|2022-02-07 06:06:50|1204.8|1194|1204.9|1194.1|1204.9|1194.1|1204.8|1194|3
1644214020000|2022-02-07 06:07:00|1204.8|1194|1204.9|1194.1|1204.9|1194.1|1204.8|1194|2
1644214030000|2022-02-07 06:07:10|1204.99|1194.19|1205.27|1194.47|1205.27|1194.47|1204.9|1194.1|3
1644214040000|2022-02-07 06:07:20|1205.74|1194.94|1205.98|1195.18|1206.04|1195.24|1205.74|1194.94|6
1644214060000|2022-02-07 06:07:40|1205.99|1195.19|1205.98|1195.18|1206.09|1195.29|1205.88|1195.08|7
1644214070000|2022-02-07 06:07:50|1205.9|1195.1|1205.9|1195.1|1206.04|1195.24|1205.9|1195.1|4
1644214080000|2022-02-07 06:08:00|1205.88|1195.08|1205.9|1195.1|1205.9|1195.1|1205.88|1195.08|2
1644214090000|2022-02-07 06:08:10|1205.95|1195.15|1205.43|1194.63|1205.95|1195.15|1205.22|1194.42|7
1644214100000|2022-02-07 06:08:20|1205.15|1194.35|1205.12|1194.32|1205.34|1194.54|1205.05|1194.25|5
1644214110000|2022-02-07 06:08:30|1205.02|1194.22|1205.05|1194.25|1205.4|1194.6|1204.86|1194.06|8
1644214120000|2022-02-07 06:08:40|1205.36|1194.56|1205.09|1194.29|1205.36|1194.56|1205.09|1194.29|4
1644214130000|2022-02-07 06:08:50|1205.15|1194.35|1203.34|1192.54|1205.15|1194.35|1202.4|1191.6|9
1644214140000|2022-02-07 06:09:00|1203.84|1193.04|1203.9|1193.1|1203.9|1193.1|1202.99|1192.19|14
1644214150000|2022-02-07 06:09:10|1203.84|1193.04|1203.84|1193.04|1203.88|1193.08|1203.34|1192.54|5
1644214160000|2022-02-07 06:09:20|1203.9|1193.1|1203.93|1193.13|1203.93|1193.13|1203.9|1193.1|2
1644214170000|2022-02-07 06:09:30|1203.9|1193.1|1205.9|1195.1|1206.64|1195.84|1203.9|1193.1|17
1644214180000|2022-02-07 06:09:40|1205.75|1194.95|1205.19|1194.39|1205.75|1194.95|1205.19|1194.39|8
1644214190000|2022-02-07 06:09:50|1205.14|1194.34|1205.9|1195.1|1205.9|1195.1|1205.14|1194.34|4
1644214200000|2022-02-07 06:10:00|1205.7|1194.9|1205.9|1195.1|1205.9|1195.1|1205.7|1194.9|2
1644214210000|2022-02-07 06:10:10|1205.96|1195.16|1206.77|1195.97|1206.88|1196.08|1205.9|1195.1|6
1644214220000|2022-02-07 06:10:20|1206.81|1196.01|1207.19|1196.39|1207.19|1196.39|1206.81|1196.01|4
1644214230000|2022-02-07 06:10:30|1207.35|1196.55|1207.19|1196.39|1207.35|1196.55|1206.9|1196.1|6
1644214240000|2022-02-07 06:10:40|1207.4|1196.6|1204.9|1194.1|1207.4|1196.6|1204.9|1194.1|6
1644214250000|2022-02-07 06:10:50|1205.4|1194.6|1204.72|1193.92|1205.65|1194.85|1204.7|1193.9|6
1644214260000|2022-02-07 06:11:00|1204.9|1194.1|1204.76|1193.96|1204.9|1194.1|1204.72|1193.92|4
1644214270000|2022-02-07 06:11:10|1204.58|1193.78|1203.66|1192.86|1204.58|1193.78|1203.66|1192.86|13
1644214280000|2022-02-07 06:11:20|1203.67|1192.87|1204.18|1193.38|1204.18|1193.38|1203.35|1192.55|16
1644214290000|2022-02-07 06:11:30|1204.19|1193.39|1204.09|1193.29|1204.19|1193.39|1203.85|1193.05|11
1644214300000|2022-02-07 06:11:40|1204.12|1193.32|1204.13|1193.33|1204.47|1193.67|1204.12|1193.32|7
1644214310000|2022-02-07 06:11:50|1203.94|1193.14|1203.77|1192.97|1204.47|1193.67|1203.19|1192.39|10
1644214320000|2022-02-07 06:12:00|1203.52|1192.72|1203.77|1192.97|1203.77|1192.97|1203.19|1192.39|6
1644214330000|2022-02-07 06:12:10|1203.64|1192.84|1203.85|1193.05|1203.85|1193.05|1203.29|1192.49|7
1644214340000|2022-02-07 06:12:20|1203.64|1192.84|1203.75|1192.95|1203.75|1192.95|1203.1|1192.3|7
1644214350000|2022-02-07 06:12:30|1203.85|1193.05|1203.88|1193.08|1203.88|1193.08|1203.35|1192.55|5
1644214360000|2022-02-07 06:12:40|1204.23|1193.43|1203.85|1193.05|1204.23|1193.43|1203.85|1193.05|5
1644214370000|2022-02-07 06:12:50|1203.1|1192.3|1203.88|1193.08|1203.88|1193.08|1203.1|1192.3|3
1644214380000|2022-02-07 06:13:00|1203.9|1193.1|1203.9|1193.1|1203.9|1193.1|1203.88|1193.08|3
1644214390000|2022-02-07 06:13:10|1203.35|1192.55|1203.35|1192.55|1203.35|1192.55|1203.35|1192.55|1
1644214400000|2022-02-07 06:13:20|1203.71|1192.91|1203.98|1193.18|1203.98|1193.18|1203.35|1192.55|6
1644214410000|2022-02-07 06:13:30|1203.73|1192.93|1203.94|1193.14|1203.98|1193.18|1203.73|1192.93|4
1644214420000|2022-02-07 06:13:40|1203.9|1193.1|1203.9|1193.1|1203.9|1193.1|1203.9|1193.1|1
1644214430000|2022-02-07 06:13:50|1203.94|1193.14|1203.98|1193.18|1204.01|1193.21|1203.94|1193.14|3
1644214440000|2022-02-07 06:14:00|1203.85|1193.05|1203.1|1192.3|1203.85|1193.05|1203.1|1192.3|3
1644214450000|2022-02-07 06:14:10|1203.25|1192.45|1203.25|1192.45|1203.25|1192.45|1203.25|1192.45|1
1644214460000|2022-02-07 06:14:20|1203.9|1193.1|1203.9|1193.1|1204.03|1193.23|1203.9|1193.1|6
1644214470000|2022-02-07 06:14:30|1203.97|1193.17|1204.15|1193.35|1204.72|1193.92|1203.97|1193.17|5
1644214480000|2022-02-07 06:14:40|1204.28|1193.48|1204.23|1193.43|1204.28|1193.48|1204.23|1193.43|7
1644214490000|2022-02-07 06:14:50|1204.25|1193.45|1204.84|1194.04|1204.84|1194.04|1204.25|1193.45|3
1644214500000|2022-02-07 06:15:00|1204.95|1194.15|1204.33|1193.53|1205|1194.2|1204.33|1193.53|4
1644214510000|2022-02-07 06:15:10|1204.07|1193.27|1204|1193.2|1204.07|1193.27|1204|1193.2|2
1644214520000|2022-02-07 06:15:20|1204.13|1193.33|1204.07|1193.27|1204.13|1193.33|1204.07|1193.27|2
1644214530000|2022-02-07 06:15:30|1204.15|1193.35|1203.92|1193.12|1204.28|1193.48|1203.87|1193.07|13
1644214540000|2022-02-07 06:15:40|1204.05|1193.25|1204.9|1194.1|1204.9|1194.1|1203.95|1193.15|8
1644214550000|2022-02-07 06:15:50|1205.9|1195.1|1206.15|1195.35|1206.15|1195.35|1205.8|1195|4
1644214560000|2022-02-07 06:16:00|1206.25|1195.45|1206.55|1195.75|1206.65|1195.85|1205.9|1195.1|5
1644214570000|2022-02-07 06:16:10|1206.2|1195.4|1205.95|1195.15|1206.2|1195.4|1205.95|1195.15|2
1644214580000|2022-02-07 06:16:20|1206.3|1195.5|1206.08|1195.28|1206.3|1195.5|1206.08|1195.28|2
1644214590000|2022-02-07 06:16:30|1206.3|1195.5|1206.22|1195.42|1206.3|1195.5|1206.22|1195.42|2
1644214600000|2022-02-07 06:16:40|1205.9|1195.1|1207.59|1196.79|1207.59|1196.79|1205.9|1195.1|9
1644214610000|2022-02-07 06:16:50|1207.75|1196.95|1207.8|1197|1207.8|1197|1207.29|1196.49|6
1644214620000|2022-02-07 06:17:00|1207.85|1197.05|1208.96|1198.16|1209.06|1198.26|1207.85|1197.05|11
1644214630000|2022-02-07 06:17:10|1208.94|1198.14|1208.94|1198.14|1208.96|1198.16|1208.61|1197.81|7
1644214640000|2022-02-07 06:17:20|1209.09|1198.29|1209.21|1198.41|1209.21|1198.41|1209.05|1198.25|9
1644214650000|2022-02-07 06:17:30|1209.18|1198.38|1208.9|1198.1|1209.18|1198.38|1208.9|1198.1|3
1644214660000|2022-02-07 06:17:40|1208.05|1197.25|1206.9|1196.1|1208.05|1197.25|1206.9|1196.1|6
1644214670000|2022-02-07 06:17:50|1207.3|1196.5|1206.68|1195.88|1207.3|1196.5|1206.68|1195.88|5
1644214680000|2022-02-07 06:18:00|1206.18|1195.38|1205.9|1195.1|1206.6|1195.8|1205.9|1195.1|5
1644214690000|2022-02-07 06:18:10|1205.67|1194.87|1205.05|1194.25|1205.76|1194.96|1205.05|1194.25|12
1644214700000|2022-02-07 06:18:20|1205.26|1194.46|1205.15|1194.35|1205.76|1194.96|1205.12|1194.32|14
1644214710000|2022-02-07 06:18:30|1205.32|1194.52|1204.94|1194.14|1205.57|1194.77|1204.94|1194.14|6
1644214720000|2022-02-07 06:18:40|1205|1194.2|1204.47|1193.67|1205.25|1194.45|1204.05|1193.25|10
1644214730000|2022-02-07 06:18:50|1204.05|1193.25|1204.9|1194.1|1204.9|1194.1|1204.05|1193.25|5
1644214740000|2022-02-07 06:19:00|1205.13|1194.33|1205.42|1194.62|1206.28|1195.48|1204.9|1194.1|18
1644214750000|2022-02-07 06:19:10|1205.36|1194.56|1204.6|1193.8|1205.36|1194.56|1204.59|1193.79|12
1644214760000|2022-02-07 06:19:20|1203.9|1193.1|1204.3|1193.5|1204.66|1193.86|1203.9|1193.1|8
1644214770000|2022-02-07 06:19:30|1204.66|1193.86|1204.44|1193.64|1204.66|1193.86|1204.15|1193.35|9
1644214780000|2022-02-07 06:19:40|1204.66|1193.86|1204.57|1193.77|1204.66|1193.86|1204.44|1193.64|7
1644214790000|2022-02-07 06:19:50|1204.65|1193.85|1204.65|1193.85|1204.65|1193.85|1204.65|1193.85|1
1644214800000|2022-02-07 06:20:00|1204.44|1193.64|1204.44|1193.64|1204.65|1193.85|1204.44|1193.64|3
1644214810000|2022-02-07 06:20:10|1204.4|1193.6|1204.4|1193.6|1204.65|1193.85|1204.4|1193.6|3
1644214820000|2022-02-07 06:20:20|1204.15|1193.35|1204.85|1194.05|1204.85|1194.05|1204.15|1193.35|5
1644214830000|2022-02-07 06:20:30|1204.86|1194.06|1204.94|1194.14|1204.94|1194.14|1204.86|1194.06|3
1644214840000|2022-02-07 06:20:40|1204.88|1194.08|1204.88|1194.08|1204.88|1194.08|1204.88|1194.08|1
1644214850000|2022-02-07 06:20:50|1204.94|1194.14|1204.85|1194.05|1204.94|1194.14|1204.85|1194.05|4
1644214860000|2022-02-07 06:21:00|1204.99|1194.19|1204.9|1194.1|1205.05|1194.25|1204.9|1194.1|3
1644214870000|2022-02-07 06:21:10|1205.15|1194.35|1205.15|1194.35|1205.15|1194.35|1205.15|1194.35|1
1644214880000|2022-02-07 06:21:20|1205.03|1194.23|1207.01|1196.21|1207.01|1196.21|1205.03|1194.23|9
1644214890000|2022-02-07 06:21:30|1207.15|1196.35|1207.3|1196.5|1207.79|1196.99|1206.88|1196.08|7
1644214900000|2022-02-07 06:21:40|1207.4|1196.6|1206.3|1195.5|1207.4|1196.6|1206.3|1195.5|6
1644214910000|2022-02-07 06:21:50|1206.45|1195.65|1205.9|1195.1|1206.45|1195.65|1205.9|1195.1|6
1644214920000|2022-02-07 06:22:00|1205.5|1194.7|1205.31|1194.51|1205.5|1194.7|1205.31|1194.51|6
1644214930000|2022-02-07 06:22:10|1205|1194.2|1205.5|1194.7|1205.5|1194.7|1205|1194.2|5
1644214940000|2022-02-07 06:22:20|1205.9|1195.1|1205.9|1195.1|1205.9|1195.1|1205.85|1195.05|4
1644214950000|2022-02-07 06:22:30|1205.85|1195.05|1205.9|1195.1|1205.9|1195.1|1205.85|1195.05|2
1644214960000|2022-02-07 06:22:40|1205.88|1195.08|1206.02|1195.22|1206.02|1195.22|1205.85|1195.05|4
1644214970000|2022-02-07 06:22:50|1205.9|1195.1|1205.4|1194.6|1205.9|1195.1|1205.17|1194.37|4
1644214980000|2022-02-07 06:23:00|1205.47|1194.67|1204.85|1194.05|1205.47|1194.67|1204.85|1194.05|7
1644214990000|2022-02-07 06:23:10|1204.96|1194.16|1204.96|1194.16|1204.96|1194.16|1204.96|1194.16|1
1644215000000|2022-02-07 06:23:20|1204.46|1193.66|1204.32|1193.52|1204.46|1193.66|1204.01|1193.21|3
1644215010000|2022-02-07 06:23:30|1204.22|1193.42|1200.4|1189.6|1204.35|1193.55|1199.9|1189.1|23
1644215020000|2022-02-07 06:23:40|1199.99|1189.19|1200.9|1190.1|1200.9|1190.1|1198.64|1187.84|18
1644215030000|2022-02-07 06:23:50|1200.68|1189.88|1200.3|1189.5|1200.9|1190.1|1200.28|1189.48|5
1644215040000|2022-02-07 06:24:00|1200.25|1189.45|1199.65|1188.85|1200.25|1189.45|1199.65|1188.85|5
1644215050000|2022-02-07 06:24:10|1199.48|1188.68|1199.2|1188.4|1199.65|1188.85|1199.2|1188.4|6
1644215060000|2022-02-07 06:24:20|1199.7|1188.9|1198.52|1187.72|1199.7|1188.9|1198.52|1187.72|10
1644215070000|2022-02-07 06:24:30|1198.19|1187.39|1197.97|1187.17|1198.19|1187.39|1197.96|1187.16|7
1644215080000|2022-02-07 06:24:40|1198.07|1187.27|1197.97|1187.17|1198.12|1187.32|1197.93|1187.13|9
1644215090000|2022-02-07 06:24:50|1198.03|1187.23|1197.98|1187.18|1198.22|1187.42|1197.98|1187.18|3
1644215100000|2022-02-07 06:25:00|1198.12|1187.32|1198.66|1187.86|1198.9|1188.1|1197.96|1187.16|9
1644215110000|2022-02-07 06:25:10|1199.01|1188.21|1198.4|1187.6|1199.01|1188.21|1198.4|1187.6|4
1644215120000|2022-02-07 06:25:20|1198.3|1187.5|1197.9|1187.1|1198.3|1187.5|1197.9|1187.1|8
1644215130000|2022-02-07 06:25:30|1197.82|1187.02|1197.82|1187.02|1197.9|1187.1|1197.67|1186.87|7
1644215140000|2022-02-07 06:25:40|1197.85|1187.05|1197.05|1186.25|1197.9|1187.1|1197.05|1186.25|3
1644215150000|2022-02-07 06:25:50|1197.75|1186.95|1197.05|1186.25|1197.82|1187.02|1197.05|1186.25|6
1644215180000|2022-02-07 06:26:20|1197.3|1186.5|1197.36|1186.56|1197.36|1186.56|1197.3|1186.5|2
1644215200000|2022-02-07 06:26:40|1197.8|1187|1197.9|1187.1|1197.9|1187.1|1197.8|1187|3
1644215210000|2022-02-07 06:26:50|1197.98|1187.18|1198.41|1187.61|1198.44|1187.64|1197.98|1187.18|3
1644215230000|2022-02-07 06:27:10|1198.44|1187.64|1198.25|1187.45|1198.44|1187.64|1198.25|1187.45|4
1644215240000|2022-02-07 06:27:20|1197.9|1187.1|1197.9|1187.1|1197.9|1187.1|1197.9|1187.1|1
1644215250000|2022-02-07 06:27:30|1197.79|1186.99|1197.9|1187.1|1197.9|1187.1|1197.79|1186.99|2
1644215260000|2022-02-07 06:27:40|1197.8|1187|1197.8|1187|1197.8|1187|1197.8|1187|1
1644215270000|2022-02-07 06:27:50|1197.68|1186.88|1197.68|1186.88|1197.68|1186.88|1197.68|1186.88|1
1644215280000|2022-02-07 06:28:00|1197.4|1186.6|1197.22|1186.42|1197.4|1186.6|1197.22|1186.42|4
1644215290000|2022-02-07 06:28:10|1197.4|1186.6|1197.9|1187.1|1197.9|1187.1|1197.4|1186.6|6
1644215300000|2022-02-07 06:28:20|1198.2|1187.4|1198.2|1187.4|1198.2|1187.4|1197.9|1187.1|5
1644215310000|2022-02-07 06:28:30|1198.39|1187.59|1198.9|1188.1|1198.9|1188.1|1198.39|1187.59|5
1644215320000|2022-02-07 06:28:40|1199.1|1188.3|1198.9|1188.1|1199.1|1188.3|1198.9|1188.1|3
1644215330000|2022-02-07 06:28:50|1198.99|1188.19|1200.6|1189.8|1200.6|1189.8|1198.9|1188.1|8
1644215340000|2022-02-07 06:29:00|1200.52|1189.72|1201.6|1190.8|1201.6|1190.8|1200.1|1189.3|5
1644215350000|2022-02-07 06:29:10|1201.7|1190.9|1199.9|1189.1|1201.7|1190.9|1199.9|1189.1|7
1644215370000|2022-02-07 06:29:30|1199.64|1188.84|1200.15|1189.35|1200.4|1189.6|1199.05|1188.25|10
1644215380000|2022-02-07 06:29:40|1200.25|1189.45|1199.6|1188.8|1200.6|1189.8|1199.6|1188.8|7
1644215390000|2022-02-07 06:29:50|1199.63|1188.83|1199.64|1188.84|1200.15|1189.35|1199.63|1188.83|4
1644215400000|2022-02-07 06:30:00|1199.69|1188.89|1200.09|1189.29|1200.24|1189.44|1199.64|1188.84|7
1644215410000|2022-02-07 06:30:10|1200.5|1189.7|1200.16|1189.36|1200.5|1189.7|1200.13|1189.33|6
1644215420000|2022-02-07 06:30:20|1200.2|1189.4|1200.12|1189.32|1200.2|1189.4|1199.31|1188.51|8
1644215430000|2022-02-07 06:30:30|1200.22|1189.42|1200.67|1189.87|1200.75|1189.95|1200.22|1189.42|3
1644215440000|2022-02-07 06:30:40|1200.6|1189.8|1200.52|1189.72|1200.6|1189.8|1200.1|1189.3|4
1644215450000|2022-02-07 06:30:50|1200.31|1189.51|1200.31|1189.51|1200.31|1189.51|1200.24|1189.44|3
1644215460000|2022-02-07 06:31:00|1200.2|1189.4|1200.65|1189.85|1200.65|1189.85|1200.13|1189.33|4
1644215470000|2022-02-07 06:31:10|1200.57|1189.77|1200.67|1189.87|1200.75|1189.95|1200.32|1189.52|4
1644215480000|2022-02-07 06:31:20|1200.25|1189.45|1201.19|1190.39|1201.55|1190.75|1200.25|1189.45|9
1644215490000|2022-02-07 06:31:30|1201.15|1190.35|1201.45|1190.65|1201.45|1190.65|1201.15|1190.35|4
1644215500000|2022-02-07 06:31:40|1201.4|1190.6|1201.6|1190.8|1201.6|1190.8|1201.19|1190.39|4
1644215510000|2022-02-07 06:31:50|1201.3|1190.5|1202.51|1191.71|1202.75|1191.95|1201.15|1190.35|10
1644215520000|2022-02-07 06:32:00|1202.76|1191.96|1203.19|1192.39|1203.5|1192.7|1202.76|1191.96|5
1644215530000|2022-02-07 06:32:10|1203.4|1192.6|1203.19|1192.39|1203.4|1192.6|1203.19|1192.39|2
1644215540000|2022-02-07 06:32:20|1203.6|1192.8|1202.3|1191.5|1203.6|1192.8|1202.3|1191.5|7
1644215550000|2022-02-07 06:32:30|1201.76|1190.96|1201.62|1190.82|1202.12|1191.32|1201.55|1190.75|7
1644215560000|2022-02-07 06:32:40|1201.9|1191.1|1201.9|1191.1|1201.9|1191.1|1201.9|1191.1|1
1644215590000|2022-02-07 06:33:10|1201.83|1191.03|1201.69|1190.89|1201.83|1191.03|1201.69|1190.89|2
1644215600000|2022-02-07 06:33:20|1201.47|1190.67|1202.12|1191.32|1202.21|1191.41|1201.47|1190.67|12
1644215610000|2022-02-07 06:33:30|1202.4|1191.6|1202.9|1192.1|1202.9|1192.1|1202.12|1191.32|7
1644215620000|2022-02-07 06:33:40|1202.57|1191.77|1202.57|1191.77|1202.65|1191.85|1202.57|1191.77|3
1644215630000|2022-02-07 06:33:50|1202.65|1191.85|1203.12|1192.32|1203.5|1192.7|1202.65|1191.85|7
1644215650000|2022-02-07 06:34:10|1202.9|1192.1|1202.68|1191.88|1203.12|1192.32|1202.68|1191.88|4
1644215660000|2022-02-07 06:34:20|1202.7|1191.9|1201.79|1190.99|1202.7|1191.9|1201.79|1190.99|4
1644215670000|2022-02-07 06:34:30|1202.29|1191.49|1202.88|1192.08|1203.19|1192.39|1201.9|1191.1|10
1644215680000|2022-02-07 06:34:40|1202.69|1191.89|1203.07|1192.27|1203.35|1192.55|1202.69|1191.89|5
1644215690000|2022-02-07 06:34:50|1202.85|1192.05|1203.4|1192.6|1203.4|1192.6|1202.85|1192.05|5
1644215700000|2022-02-07 06:35:00|1203.19|1192.39|1203.3|1192.5|1203.8|1193|1202.69|1191.89|12
1644215710000|2022-02-07 06:35:10|1203.18|1192.38|1203.15|1192.35|1203.45|1192.65|1202.74|1191.94|12
1644215720000|2022-02-07 06:35:20|1203.6|1192.8|1202.8|1192|1203.6|1192.8|1202.8|1192|5
1644215730000|2022-02-07 06:35:30|1202.71|1191.91|1203.12|1192.32|1203.4|1192.6|1202.71|1191.91|9
1644215740000|2022-02-07 06:35:40|1203.5|1192.7|1203.47|1192.67|1203.7|1192.9|1203.12|1192.32|7
1644215750000|2022-02-07 06:35:50|1203.3|1192.5|1204|1193.2|1204.17|1193.37|1203.3|1192.5|7
1644215760000|2022-02-07 06:36:00|1204.27|1193.47|1204|1193.2|1204.27|1193.47|1203.96|1193.16|4
1644215770000|2022-02-07 06:36:10|1204.37|1193.57|1204.36|1193.56|1204.42|1193.62|1204.01|1193.21|8
1644215780000|2022-02-07 06:36:20|1204.42|1193.62|1205.88|1195.08|1205.9|1195.1|1204.42|1193.62|11
1644215790000|2022-02-07 06:36:30|1206.17|1195.37|1206.97|1196.17|1207.07|1196.27|1206.17|1195.37|16
1644215800000|2022-02-07 06:36:40|1207.38|1196.58|1208.02|1197.22|1208.9|1198.1|1207.38|1196.58|13
1644215810000|2022-02-07 06:36:50|1208.7|1197.9|1208.83|1198.03|1208.9|1198.1|1208.02|1197.22|8
1644215820000|2022-02-07 06:37:00|1208.62|1197.82|1208.02|1197.22|1208.62|1197.82|1208.02|1197.22|9
1644215830000|2022-02-07 06:37:10|1207.9|1197.1|1205.86|1195.06|1208.02|1197.22|1205.86|1195.06|8
1644215840000|2022-02-07 06:37:20|1206.36|1195.56|1203.9|1193.1|1206.36|1195.56|1203.85|1193.05|14
1644215850000|2022-02-07 06:37:30|1204.4|1193.6|1203.42|1192.62|1204.4|1193.6|1203.42|1192.62|5
1644215860000|2022-02-07 06:37:40|1203.1|1192.3|1202.72|1191.92|1203.1|1192.3|1202.5|1191.7|5
1644215870000|2022-02-07 06:37:50|1202.53|1191.73|1202|1191.2|1202.53|1191.73|1202|1191.2|2
1644215880000|2022-02-07 06:38:00|1201.9|1191.1|1201.53|1190.73|1201.9|1191.1|1201.53|1190.73|4
1644215890000|2022-02-07 06:38:10|1201.54|1190.74|1200.9|1190.1|1201.54|1190.74|1200.9|1190.1|7
1644215900000|2022-02-07 06:38:20|1200.55|1189.75|1200.47|1189.67|1200.55|1189.75|1200.47|1189.67|2
1644215910000|2022-02-07 06:38:30|1200.65|1189.85|1200.44|1189.64|1200.65|1189.85|1200.44|1189.64|2
1644215920000|2022-02-07 06:38:40|1200.34|1189.54|1200.34|1189.54|1200.34|1189.54|1200.34|1189.54|1
1644215940000|2022-02-07 06:39:00|1200.05|1189.25|1200.37|1189.57|1200.58|1189.78|1200.05|1189.25|4
1644215950000|2022-02-07 06:39:10|1200.05|1189.25|1200.9|1190.1|1200.93|1190.13|1200.05|1189.25|6
1644215960000|2022-02-07 06:39:20|1200.95|1190.15|1200.2|1189.4|1200.95|1190.15|1200.2|1189.4|6
1644215970000|2022-02-07 06:39:30|1200.25|1189.45|1200.75|1189.95|1200.75|1189.95|1200.25|1189.45|2
1644215980000|2022-02-07 06:39:40|1200.1|1189.3|1200.52|1189.72|1200.52|1189.72|1200.1|1189.3|2
1644215990000|2022-02-07 06:39:50|1200.1|1189.3|1201.83|1191.03|1201.9|1191.1|1200.1|1189.3|10
1644216000000|2022-02-07 06:40:00|1201.81|1191.01|1202.9|1192.1|1203.3|1192.5|1201.81|1191.01|10
1644216020000|2022-02-07 06:40:20|1202.95|1192.15|1202.9|1192.1|1202.95|1192.15|1202.9|1192.1|2
1644216030000|2022-02-07 06:40:30|1202.4|1191.6|1200.9|1190.1|1202.4|1191.6|1200.9|1190.1|4
1644216040000|2022-02-07 06:40:40|1200.91|1190.11|1199.94|1189.14|1200.94|1190.14|1199.94|1189.14|8
1644216060000|2022-02-07 06:41:00|1200.19|1189.39|1200.98|1190.18|1201.05|1190.25|1200.16|1189.36|6
1644216070000|2022-02-07 06:41:10|1200.95|1190.15|1200.9|1190.1|1200.95|1190.15|1200.83|1190.03|3
1644216080000|2022-02-07 06:41:20|1200.85|1190.05|1200.85|1190.05|1201.16|1190.36|1200.85|1190.05|6
1644216090000|2022-02-07 06:41:30|1200.72|1189.92|1200.79|1189.99|1200.79|1189.99|1200.72|1189.92|2
1644216100000|2022-02-07 06:41:40|1201|1190.2|1201.88|1191.08|1201.9|1191.1|1200.87|1190.07|8
1644216110000|2022-02-07 06:41:50|1201.9|1191.1|1201.25|1190.45|1201.9|1191.1|1201.25|1190.45|6
1644216120000|2022-02-07 06:42:00|1201.2|1190.4|1201.25|1190.45|1201.9|1191.1|1201.2|1190.4|5
1644216130000|2022-02-07 06:42:10|1201.8|1191|1201.9|1191.1|1201.9|1191.1|1201.5|1190.7|7
1644216140000|2022-02-07 06:42:20|1202.05|1191.25|1201.9|1191.1|1202.05|1191.25|1201.9|1191.1|2
1644216150000|2022-02-07 06:42:30|1202|1191.2|1202.25|1191.45|1202.25|1191.45|1201.9|1191.1|3
1644216160000|2022-02-07 06:42:40|1201.9|1191.1|1201.9|1191.1|1201.9|1191.1|1201.9|1191.1|1
1644216170000|2022-02-07 06:42:50|1201.83|1191.03|1201.4|1190.6|1201.9|1191.1|1201.4|1190.6|3
1644216180000|2022-02-07 06:43:00|1201.23|1190.43|1201.25|1190.45|1201.28|1190.48|1201.15|1190.35|5
1644216190000|2022-02-07 06:43:10|1201.23|1190.43|1201.9|1191.1|1201.9|1191.1|1201.23|1190.43|5
1644216200000|2022-02-07 06:43:20|1201.6|1190.8|1201.4|1190.6|1201.9|1191.1|1201.4|1190.6|4
1644216210000|2022-02-07 06:43:30|1201.1|1190.3|1201.1|1190.3|1201.1|1190.3|1201.1|1190.3|1
1644216220000|2022-02-07 06:43:40|1201.15|1190.35|1201.8|1191|1201.8|1191|1201.15|1190.35|3
1644216240000|2022-02-07 06:44:00|1201.68|1190.88|1201.35|1190.55|1201.85|1191.05|1201.35|1190.55|3
1644216250000|2022-02-07 06:44:10|1201.33|1190.53|1201.2|1190.4|1201.33|1190.53|1201.2|1190.4|3
1644216260000|2022-02-07 06:44:20|1201.7|1190.9|1201.9|1191.1|1202.4|1191.6|1201.6|1190.8|12
1644216270000|2022-02-07 06:44:30|1202.4|1191.6|1202|1191.2|1202.4|1191.6|1201.9|1191.1|6
1644216280000|2022-02-07 06:44:40|1201.85|1191.05|1201.75|1190.95|1202.35|1191.55|1201.63|1190.83|6
1644216290000|2022-02-07 06:44:50|1201.68|1190.88|1201.9|1191.1|1202.35|1191.55|1201.68|1190.88|7
1644216300000|2022-02-07 06:45:00|1201.63|1190.83|1201.63|1190.83|1201.7|1190.9|1201.57|1190.77|6
1644216310000|2022-02-07 06:45:10|1201.62|1190.82|1201.64|1190.84|1201.65|1190.85|1201.14|1190.34|5
1644216320000|2022-02-07 06:45:20|1201.63|1190.83|1201.63|1190.83|1201.63|1190.83|1201.54|1190.74|3
1644216340000|2022-02-07 06:45:40|1201.57|1190.77|1201.19|1190.39|1201.64|1190.84|1200.9|1190.1|8
1644216350000|2022-02-07 06:45:50|1200.9|1190.1|1200.9|1190.1|1200.9|1190.1|1200.9|1190.1|1
1644216360000|2022-02-07 06:46:00|1200.57|1189.77|1200.57|1189.77|1200.65|1189.85|1200.57|1189.77|3
1644216370000|2022-02-07 06:46:10|1200|1189.2|1200.27|1189.47|1200.5|1189.7|1200|1189.2|5
1644216380000|2022-02-07 06:46:20|1200.45|1189.65|1200.55|1189.75|1200.55|1189.75|1200.27|1189.47|4
1644216390000|2022-02-07 06:46:30|1200.37|1189.57|1199.65|1188.85|1200.45|1189.65|1199.65|1188.85|6
1644216400000|2022-02-07 06:46:40|1199.62|1188.82|1199.59|1188.79|1199.62|1188.82|1199.59|1188.79|2
1644216420000|2022-02-07 06:47:00|1200.09|1189.29|1200.12|1189.32|1200.12|1189.32|1199.25|1188.45|6
1644216430000|2022-02-07 06:47:10|1200.35|1189.55|1200.45|1189.65|1200.45|1189.65|1200.35|1189.55|2
1644216440000|2022-02-07 06:47:20|1200.35|1189.55|1200.35|1189.55|1200.35|1189.55|1200.35|1189.55|1
1644216460000|2022-02-07 06:47:40|1200.53|1189.73|1200.9|1190.1|1201.09|1190.29|1200.15|1189.35|6
1644216470000|2022-02-07 06:47:50|1200.4|1189.6|1200.19|1189.39|1200.5|1189.7|1200.19|1189.39|6
1644216480000|2022-02-07 06:48:00|1200.4|1189.6|1199.66|1188.86|1200.4|1189.6|1199.66|1188.86|3
1644216490000|2022-02-07 06:48:10|1199.9|1189.1|1199.75|1188.95|1199.9|1189.1|1199.75|1188.95|2
1644216500000|2022-02-07 06:48:20|1199.59|1188.79|1200.53|1189.73|1200.88|1190.08|1199.59|1188.79|8
1644216520000|2022-02-07 06:48:40|1200.63|1189.83|1200.63|1189.83|1200.63|1189.83|1200.63|1189.83|1
1644216530000|2022-02-07 06:48:50|1200.3|1189.5|1200.99|1190.19|1200.99|1190.19|1200.3|1189.5|4
1644216540000|2022-02-07 06:49:00|1201|1190.2|1201.02|1190.22|1201.33|1190.53|1201|1190.2|4
1644216550000|2022-02-07 06:49:10|1200.9|1190.1|1200.59|1189.79|1200.9|1190.1|1200.59|1189.79|3
1644216560000|2022-02-07 06:49:20|1200.25|1189.45|1200.25|1189.45|1200.25|1189.45|1200.25|1189.45|1
1644216570000|2022-02-07 06:49:30|1200.55|1189.75|1199.65|1188.85|1200.59|1189.79|1199.65|1188.85|7
1644216580000|2022-02-07 06:49:40|1200.15|1189.35|1200.12|1189.32|1200.4|1189.6|1199.65|1188.85|9
1644216590000|2022-02-07 06:49:50|1199.9|1189.1|1200.9|1190.1|1200.9|1190.1|1199.88|1189.08|6
1644216600000|2022-02-07 06:50:00|1200.84|1190.04|1200.9|1190.1|1200.9|1190.1|1200.75|1189.95|3
1644216610000|2022-02-07 06:50:10|1200.88|1190.08|1200.88|1190.08|1200.88|1190.08|1200.88|1190.08|1
1644216620000|2022-02-07 06:50:20|1200.85|1190.05|1201.07|1190.27|1201.49|1190.69|1200.85|1190.05|4
1644216630000|2022-02-07 06:50:30|1201.39|1190.59|1201.07|1190.27|1201.39|1190.59|1200.9|1190.1|3
1644216640000|2022-02-07 06:50:40|1201.18|1190.38|1201.27|1190.47|1201.44|1190.64|1201.1|1190.3|5
1644216650000|2022-02-07 06:50:50|1201.59|1190.79|1201.37|1190.57|1201.59|1190.79|1201.25|1190.45|6
1644216660000|2022-02-07 06:51:00|1201.48|1190.68|1202.18|1191.38|1202.45|1191.65|1201.48|1190.68|7
1644216670000|2022-02-07 06:51:10|1202.43|1191.63|1202.12|1191.32|1202.43|1191.63|1202.12|1191.32|5
1644216680000|2022-02-07 06:51:20|1202.7|1191.9|1202.3|1191.5|1202.7|1191.9|1202.3|1191.5|3
1644216690000|2022-02-07 06:51:30|1202.6|1191.8|1201.49|1190.69|1202.6|1191.8|1201.41|1190.61|9
1644216700000|2022-02-07 06:51:40|1201.8|1191|1201.84|1191.04|1201.9|1191.1|1201.4|1190.6|6
1644216710000|2022-02-07 06:51:50|1201.54|1190.74|1197.85|1187.05|1201.6|1190.8|1196.33|1185.53|19
1644216720000|2022-02-07 06:52:00|1197.8|1187|1197.8|1187|1197.8|1187|1197.69|1186.89|3
1644216730000|2022-02-07 06:52:10|1197.75|1186.95|1197.75|1186.95|1197.75|1186.95|1197.75|1186.95|1
1644216740000|2022-02-07 06:52:20|1197.65|1186.85|1196.4|1185.6|1197.65|1186.85|1196.4|1185.6|7
1644216750000|2022-02-07 06:52:30|1196.75|1185.95|1196.21|1185.41|1196.75|1185.95|1195.96|1185.16|5
1644216760000|2022-02-07 06:52:40|1196.19|1185.39|1196.19|1185.39|1196.19|1185.39|1196.19|1185.39|1
1644216770000|2022-02-07 06:52:50|1196.4|1185.6|1195.65|1184.85|1196.4|1185.6|1195.65|1184.85|6
1644216780000|2022-02-07 06:53:00|1195.8|1185|1195.62|1184.82|1195.8|1185|1195.62|1184.82|3
1644216790000|2022-02-07 06:53:10|1195.75|1184.95|1195.75|1184.95|1195.75|1184.95|1195.67|1184.87|3
1644216800000|2022-02-07 06:53:20|1195.5|1184.7|1194.9|1184.1|1195.5|1184.7|1194.87|1184.07|8
1644216810000|2022-02-07 06:53:30|1194.87|1184.07|1195.15|1184.35|1195.15|1184.35|1194.87|1184.07|3
1644216820000|2022-02-07 06:53:40|1195.16|1184.36|1195.16|1184.36|1195.16|1184.36|1195.16|1184.36|1
1644216830000|2022-02-07 06:53:50|1194.92|1184.12|1194.92|1184.12|1194.92|1184.12|1194.92|1184.12|1
1644216840000|2022-02-07 06:54:00|1194.91|1184.11|1194.92|1184.12|1194.93|1184.13|1194.91|1184.11|3
1644216860000|2022-02-07 06:54:20|1195.36|1184.56|1195.26|1184.46|1195.36|1184.56|1195.25|1184.45|4
1644216870000|2022-02-07 06:54:30|1195.22|1184.42|1195.05|1184.25|1195.22|1184.42|1195.05|1184.25|7
1644216880000|2022-02-07 06:54:40|1195.07|1184.27|1194.88|1184.08|1195.07|1184.27|1194.88|1184.08|5
1644216890000|2022-02-07 06:54:50|1194.89|1184.09|1194.87|1184.07|1195.12|1184.32|1194.87|1184.07|5
1644216900000|2022-02-07 06:55:00|1195.08|1184.28|1194.94|1184.14|1195.08|1184.28|1194.87|1184.07|8
1644216910000|2022-02-07 06:55:10|1195.01|1184.21|1195.9|1185.1|1196|1185.2|1194.5|1183.7|11
1644216920000|2022-02-07 06:55:20|1196.1|1185.3|1195.9|1185.1|1196.1|1185.3|1195.9|1185.1|5
1644216930000|2022-02-07 06:55:30|1195.82|1185.02|1195.89|1185.09|1195.9|1185.1|1195.7|1184.9|4
1644216940000|2022-02-07 06:55:40|1195.9|1185.1|1196.75|1185.95|1196.9|1186.1|1195.9|1185.1|5
1644216950000|2022-02-07 06:55:50|1196.6|1185.8|1196.6|1185.8|1196.6|1185.8|1196.6|1185.8|1
1644216960000|2022-02-07 06:56:00|1196.7|1185.9|1196.7|1185.9|1196.7|1185.9|1196.7|1185.9|1
1644216970000|2022-02-07 06:56:10|1196.75|1185.95|1196.75|1185.95|1196.75|1185.95|1196.75|1185.95|1
1644216980000|2022-02-07 06:56:20|1196.4|1185.6|1197.12|1186.32|1197.13|1186.33|1196.4|1185.6|7
1644217000000|2022-02-07 06:56:40|1197.5|1186.7|1197.19|1186.39|1197.55|1186.75|1196.9|1186.1|8
1644217010000|2022-02-07 06:56:50|1197.21|1186.41|1197.19|1186.39|1197.43|1186.63|1197.19|1186.39|3
1644217020000|2022-02-07 06:57:00|1197.6|1186.8|1197.3|1186.5|1197.6|1186.8|1196.9|1186.1|3
1644217040000|2022-02-07 06:57:20|1197.43|1186.63|1197.4|1186.6|1197.65|1186.85|1197.4|1186.6|3
1644217050000|2022-02-07 06:57:30|1197.52|1186.72|1197.32|1186.52|1197.54|1186.74|1197.04|1186.24|4
1644217060000|2022-02-07 06:57:40|1197.3|1186.5|1197.3|1186.5|1197.54|1186.74|1197.3|1186.5|4
1644217080000|2022-02-07 06:58:00|1197.39|1186.59|1198.09|1187.29|1198.09|1187.29|1197.02|1186.22|8
1644217090000|2022-02-07 06:58:10|1198.65|1187.85|1198.4|1187.6|1198.65|1187.85|1198.3|1187.5|5
1644217100000|2022-02-07 06:58:20|1198.5|1187.7|1198.3|1187.5|1198.5|1187.7|1198.3|1187.5|4
1644217110000|2022-02-07 06:58:30|1198.65|1187.85|1198.19|1187.39|1198.65|1187.85|1198.19|1187.39|2
1644217120000|2022-02-07 06:58:40|1198.32|1187.52|1198.4|1187.6|1198.75|1187.95|1198.32|1187.52|4
1644217130000|2022-02-07 06:58:50|1198.79|1187.99|1198.82|1188.02|1198.82|1188.02|1198.68|1187.88|7
1644217140000|2022-02-07 06:59:00|1198.84|1188.04|1199.59|1188.79|1199.59|1188.79|1198.84|1188.04|4
1644217150000|2022-02-07 06:59:10|1199.72|1188.92|1199.6|1188.8|1199.75|1188.95|1199.6|1188.8|5
1644217160000|2022-02-07 06:59:20|1199.84|1189.04|1200.24|1189.44|1200.45|1189.65|1199.8|1189|7
1644217170000|2022-02-07 06:59:30|1200.5|1189.7|1200.29|1189.49|1200.5|1189.7|1200.29|1189.49|2
1644217180000|2022-02-07 06:59:40|1200.52|1189.72|1200.65|1189.85|1200.65|1189.85|1200.52|1189.72|3
1644217190000|2022-02-07 06:59:50|1200.47|1189.67|1200.8|1190|1200.8|1190|1200.47|1189.67|2
1644217200000|2022-02-07 07:00:00|1200.65|1189.85|1200.85|1190.05|1200.85|1190.05|1200.44|1189.64|5
1644217210000|2022-02-07 07:00:10|1200.9|1190.1|1201.15|1190.35|1201.4|1190.6|1200.9|1190.1|4
1644217220000|2022-02-07 07:00:20|1201.8|1191|1202.28|1191.48|1202.28|1191.48|1201.8|1191|9
1644217230000|2022-02-07 07:00:30|1202.66|1191.86|1202.66|1191.86|1202.66|1191.86|1202.37|1191.57|7
1644217240000|2022-02-07 07:00:40|1202.47|1191.67|1202.66|1191.86|1202.66|1191.86|1202.34|1191.54|6
1644217250000|2022-02-07 07:00:50|1202.47|1191.67|1202.47|1191.67|1202.63|1191.83|1202.44|1191.64|4
1644217260000|2022-02-07 07:01:00|1202.7|1191.9|1202.71|1191.91|1202.71|1191.91|1202.57|1191.77|3
1644217270000|2022-02-07 07:01:10|1202.66|1191.86|1201.9|1191.1|1202.66|1191.86|1201.9|1191.1|3
1644217280000|2022-02-07 07:01:20|1201.82|1191.02|1201.82|1191.02|1201.9|1191.1|1201.82|1191.02|3
1644217300000|2022-02-07 07:01:40|1201.8|1191|1201.4|1190.6|1201.8|1191|1201.4|1190.6|2
1644217320000|2022-02-07 07:02:00|1200.9|1190.1|1201.15|1190.35|1201.15|1190.35|1200.81|1190.01|6
1644217330000|2022-02-07 07:02:10|1201.7|1190.9|1201.7|1190.9|1201.7|1190.9|1201.7|1190.9|1
1644217350000|2022-02-07 07:02:30|1201.75|1190.95|1201.4|1190.6|1201.84|1191.04|1201.4|1190.6|4
1644217360000|2022-02-07 07:02:40|1201.9|1191.1|1201.4|1190.6|1201.9|1191.1|1201.4|1190.6|3
1644217370000|2022-02-07 07:02:50|1200.9|1190.1|1200.9|1190.1|1200.9|1190.1|1200.9|1190.1|1
1644217380000|2022-02-07 07:03:00|1200.15|1189.35|1200.69|1189.89|1200.9|1190.1|1200.15|1189.35|8
1644217390000|2022-02-07 07:03:10|1200.36|1189.56|1200.62|1189.82|1200.65|1189.85|1200.27|1189.47|6
1644217400000|2022-02-07 07:03:20|1200.34|1189.54|1199.9|1189.1|1200.34|1189.54|1199.79|1188.99|5
1644217410000|2022-02-07 07:03:30|1199.4|1188.6|1198.8|1188|1199.69|1188.89|1198.8|1188|5
1644217420000|2022-02-07 07:03:40|1198.9|1188.1|1199.4|1188.6|1199.4|1188.6|1198.9|1188.1|5
1644217430000|2022-02-07 07:03:50|1199.9|1189.1|1199.8|1189|1199.9|1189.1|1199.8|1189|2
1644217440000|2022-02-07 07:04:00|1199.4|1188.6|1198.55|1187.75|1199.4|1188.6|1198.55|1187.75|6
1644217450000|2022-02-07 07:04:10|1198.5|1187.7|1197.9|1187.1|1198.5|1187.7|1197.84|1187.04|6
1644217460000|2022-02-07 07:04:20|1197.86|1187.06|1198.43|1187.63|1198.55|1187.75|1197.86|1187.06|4
1644217470000|2022-02-07 07:04:30|1198.3|1187.5|1198.25|1187.45|1198.55|1187.75|1198.05|1187.25|8
1644217480000|2022-02-07 07:04:40|1198.29|1187.49|1198.7|1187.9|1198.7|1187.9|1198.29|1187.49|2
1644217500000|2022-02-07 07:05:00|1198.6|1187.8|1198.11|1187.31|1198.6|1187.8|1198.11|1187.31|3
1644217510000|2022-02-07 07:05:10|1198.75|1187.95|1198.94|1188.14|1199.04|1188.24|1198.75|1187.95|4
1644217520000|2022-02-07 07:05:20|1199.09|1188.29|1199.19|1188.39|1199.5|1188.7|1199.09|1188.29|4
1644217530000|2022-02-07 07:05:30|1199.14|1188.34|1199.12|1188.32|1199.45|1188.65|1199.12|1188.32|3
1644217540000|2022-02-07 07:05:40|1199.16|1188.36|1199.16|1188.36|1199.16|1188.36|1199.16|1188.36|1
1644217550000|2022-02-07 07:05:50|1199.2|1188.4|1199.16|1188.36|1199.2|1188.4|1199.16|1188.36|2
1644217570000|2022-02-07 07:06:10|1199.45|1188.65|1198.9|1188.1|1199.45|1188.65|1198.9|1188.1|2
1644217580000|2022-02-07 07:06:20|1198.69|1187.89|1198.65|1187.85|1198.69|1187.89|1198.4|1187.6|5
1644217590000|2022-02-07 07:06:30|1198.4|1187.6|1198.65|1187.85|1198.65|1187.85|1197.9|1187.1|4
1644217600000|2022-02-07 07:06:40|1198.39|1187.59|1198.25|1187.45|1198.64|1187.84|1198.25|1187.45|7
1644217610000|2022-02-07 07:06:50|1198.65|1187.85|1198.65|1187.85|1198.65|1187.85|1198.14|1187.34|5
1644217620000|2022-02-07 07:07:00|1198.55|1187.75|1198.28|1187.48|1198.55|1187.75|1198.15|1187.35|4
1644217630000|2022-02-07 07:07:10|1198.25|1187.45|1198.25|1187.45|1198.53|1187.73|1198.25|1187.45|3
1644217650000|2022-02-07 07:07:30|1198.41|1187.61|1198.3|1187.5|1198.72|1187.92|1198.15|1187.35|6
1644217660000|2022-02-07 07:07:40|1198.22|1187.42|1198.15|1187.35|1198.5|1187.7|1198.15|1187.35|3
1644217670000|2022-02-07 07:07:50|1198.5|1187.7|1198.12|1187.32|1198.5|1187.7|1198.12|1187.32|2
1644217680000|2022-02-07 07:08:00|1198.65|1187.85|1197.8|1187|1198.65|1187.85|1197.8|1187|6
1644217700000|2022-02-07 07:08:20|1197.78|1186.98|1197.73|1186.93|1197.78|1186.98|1197.46|1186.66|5
1644217710000|2022-02-07 07:08:30|1197.44|1186.64|1196.73|1185.93|1197.44|1186.64|1196.73|1185.93|2
1644217730000|2022-02-07 07:08:50|1196.4|1185.6|1196.69|1185.89|1196.82|1186.02|1196.4|1185.6|3
1644217740000|2022-02-07 07:09:00|1196.9|1186.1|1196.2|1185.4|1196.9|1186.1|1196.2|1185.4|4
1644217750000|2022-02-07 07:09:10|1196.25|1185.45|1196.3|1185.5|1196.3|1185.5|1196.25|1185.45|2
1644217760000|2022-02-07 07:09:20|1196.4|1185.6|1196.9|1186.1|1196.9|1186.1|1196.4|1185.6|2
1644217780000|2022-02-07 07:09:40|1196.65|1185.85|1196.82|1186.02|1196.82|1186.02|1196.4|1185.6|5
1644217800000|2022-02-07 07:10:00|1196.84|1186.04|1196.9|1186.1|1196.9|1186.1|1196.84|1186.04|4
1644217810000|2022-02-07 07:10:10|1197.4|1186.6|1196.9|1186.1|1197.4|1186.6|1196.9|1186.1|6
1644217820000|2022-02-07 07:10:20|1197.12|1186.32|1196.9|1186.1|1197.9|1187.1|1196.9|1186.1|9
1644217830000|2022-02-07 07:10:30|1196.81|1186.01|1196.9|1186.1|1196.9|1186.1|1196.65|1185.85|3
1644217840000|2022-02-07 07:10:40|1196.4|1185.6|1196.71|1185.91|1196.9|1186.1|1196.4|1185.6|4
1644217850000|2022-02-07 07:10:50|1196.69|1185.89|1196.62|1185.82|1196.9|1186.1|1196.62|1185.82|6
1644217860000|2022-02-07 07:11:00|1196.9|1186.1|1196.69|1185.89|1196.9|1186.1|1196.4|1185.6|5
1644217870000|2022-02-07 07:11:10|1196.9|1186.1|1196.62|1185.82|1196.9|1186.1|1196.62|1185.82|2
1644217880000|2022-02-07 07:11:20|1196.9|1186.1|1196.65|1185.85|1196.9|1186.1|1196.65|1185.85|2
1644217890000|2022-02-07 07:11:30|1196.81|1186.01|1196.69|1185.89|1196.9|1186.1|1196.15|1185.35|5
1644217900000|2022-02-07 07:11:40|1196.71|1185.91|1196.8|1186|1196.8|1186|1196.15|1185.35|3
1644217910000|2022-02-07 07:11:50|1197.18|1186.38|1197.59|1186.79|1197.9|1187.1|1197.18|1186.38|7
1644217920000|2022-02-07 07:12:00|1197.9|1187.1|1197.4|1186.6|1197.9|1187.1|1197.4|1186.6|7
1644217930000|2022-02-07 07:12:10|1197.9|1187.1|1197.4|1186.6|1197.9|1187.1|1197.4|1186.6|4
1644217940000|2022-02-07 07:12:20|1196.9|1186.1|1197.34|1186.54|1197.53|1186.73|1196.84|1186.04|6
1644217950000|2022-02-07 07:12:30|1197.09|1186.29|1196.9|1186.1|1197.09|1186.29|1196.74|1185.94|5
1644217960000|2022-02-07 07:12:40|1196.82|1186.02|1196.84|1186.04|1196.84|1186.04|1196.82|1186.02|2
1644217970000|2022-02-07 07:12:50|1196.9|1186.1|1196.71|1185.91|1196.9|1186.1|1196.4|1185.6|5
1644217980000|2022-02-07 07:13:00|1196.9|1186.1|1197.12|1186.32|1197.12|1186.32|1196.9|1186.1|2
1644217990000|2022-02-07 07:13:10|1196.9|1186.1|1197.12|1186.32|1197.12|1186.32|1196.9|1186.1|2
1644218000000|2022-02-07 07:13:20|1197.4|1186.6|1198.22|1187.42|1198.22|1187.42|1197.4|1186.6|5
1644218010000|2022-02-07 07:13:30|1198.19|1187.39|1198.17|1187.37|1198.64|1187.84|1198.17|1187.37|5
1644218020000|2022-02-07 07:13:40|1198.9|1188.1|1198.67|1187.87|1198.9|1188.1|1198.14|1187.34|5
1644218030000|2022-02-07 07:13:50|1198.17|1187.37|1199.17|1188.37|1199.3|1188.5|1198.17|1187.37|7
1644218040000|2022-02-07 07:14:00|1198.67|1187.87|1198.48|1187.68|1198.69|1187.89|1198.36|1187.56|8
1644218050000|2022-02-07 07:14:10|1198.59|1187.79|1198.71|1187.91|1198.71|1187.91|1198.17|1187.37|5
1644218060000|2022-02-07 07:14:20|1198.81|1188.01|1198.8|1188|1198.81|1188.01|1198.4|1187.6|4
1644218070000|2022-02-07 07:14:30|1198.4|1187.6|1198.65|1187.85|1198.9|1188.1|1198.4|1187.6|4
1644218090000|2022-02-07 07:14:50|1198.71|1187.91|1197.9|1187.1|1198.71|1187.91|1197.9|1187.1|3
1644218100000|2022-02-07 07:15:00|1197.4|1186.6|1197.82|1187.02|1197.82|1187.02|1197.4|1186.6|2
1644218110000|2022-02-07 07:15:10|1197.71|1186.91|1197.71|1186.91|1197.9|1187.1|1197.71|1186.91|3
1644218120000|2022-02-07 07:15:20|1197.4|1186.6|1197|1186.2|1197.9|1187.1|1197|1186.2|10
1644218130000|2022-02-07 07:15:30|1197.25|1186.45|1196.43|1185.63|1197.25|1186.45|1196.43|1185.63|8
1644218140000|2022-02-07 07:15:40|1196.41|1185.61|1196.41|1185.61|1196.41|1185.61|1196.41|1185.61|1
1644218150000|2022-02-07 07:15:50|1196.6|1185.8|1197.39|1186.59|1197.39|1186.59|1196.1|1185.3|9
1644218160000|2022-02-07 07:16:00|1197.52|1186.72|1197.05|1186.25|1197.52|1186.72|1196.9|1186.1|4
1644218170000|2022-02-07 07:16:10|1196.9|1186.1|1196.75|1185.95|1196.9|1186.1|1196.75|1185.95|2
1644218210000|2022-02-07 07:16:50|1196.6|1185.8|1196.6|1185.8|1196.6|1185.8|1196.6|1185.8|1
1644218220000|2022-02-07 07:17:00|1196.41|1185.61|1196.41|1185.61|1196.41|1185.61|1196.41|1185.61|1
1644218230000|2022-02-07 07:17:10|1196.7|1185.9|1196.9|1186.1|1196.9|1186.1|1196.7|1185.9|3
1644218260000|2022-02-07 07:17:40|1196.8|1186|1196.9|1186.1|1196.9|1186.1|1196.8|1186|2
1644218270000|2022-02-07 07:17:50|1196.8|1186|1196.69|1185.89|1196.9|1186.1|1196.21|1185.41|5
1644218280000|2022-02-07 07:18:00|1196.7|1185.9|1196.9|1186.1|1196.9|1186.1|1196.7|1185.9|4
1644218300000|2022-02-07 07:18:20|1197|1186.2|1197.19|1186.39|1197.65|1186.85|1196.9|1186.1|6
1644218310000|2022-02-07 07:18:30|1196.9|1186.1|1197.9|1187.1|1197.9|1187.1|1196.9|1186.1|6
1644218340000|2022-02-07 07:19:00|1197.95|1187.15|1198.21|1187.41|1198.21|1187.41|1197.9|1187.1|7
1644218350000|2022-02-07 07:19:10|1198.05|1187.25|1197.9|1187.1|1198.05|1187.25|1197.9|1187.1|2
1644218360000|2022-02-07 07:19:20|1197.4|1186.6|1197.4|1186.6|1197.4|1186.6|1197.4|1186.6|1
1644218380000|2022-02-07 07:19:40|1196.7|1185.9|1196.2|1185.4|1196.7|1185.9|1196.2|1185.4|4
1644218390000|2022-02-07 07:19:50|1196.62|1185.82|1196.74|1185.94|1196.74|1185.94|1196.62|1185.82|2
1644218400000|2022-02-07 07:20:00|1196.8|1186|1196.8|1186|1196.85|1186.05|1196.79|1185.99|4
1644218410000|2022-02-07 07:20:10|1195.9|1185.1|1195.9|1185.1|1195.9|1185.1|1195.9|1185.1|1
1644218430000|2022-02-07 07:20:30|1196.15|1185.35|1196.39|1185.59|1196.64|1185.84|1196.15|1185.35|4
1644218440000|2022-02-07 07:20:40|1196.6|1185.8|1197.09|1186.29|1197.4|1186.6|1196.6|1185.8|5
1644218460000|2022-02-07 07:21:00|1197.35|1186.55|1197.12|1186.32|1197.4|1186.6|1197.1|1186.3|5
1644218490000|2022-02-07 07:21:30|1196.9|1186.1|1196.9|1186.1|1196.9|1186.1|1196.9|1186.1|1
1644218500000|2022-02-07 07:21:40|1197.12|1186.32|1197.12|1186.32|1197.4|1186.6|1197.12|1186.32|3
1644218510000|2022-02-07 07:21:50|1197.45|1186.65|1197.14|1186.34|1197.45|1186.65|1197.14|1186.34|2
1644218520000|2022-02-07 07:22:00|1197.12|1186.32|1197.55|1186.75|1198.09|1187.29|1197.12|1186.32|10
1644218530000|2022-02-07 07:22:10|1197.85|1187.05|1197.85|1187.05|1197.85|1187.05|1197.85|1187.05|1
1644218560000|2022-02-07 07:22:40|1197.8|1187|1197.8|1187|1197.8|1187|1197.8|1187|1
1644218570000|2022-02-07 07:22:50|1197.75|1186.95|1197.75|1186.95|1197.75|1186.95|1197.75|1186.95|1
1644218580000|2022-02-07 07:23:00|1197.94|1187.14|1198.4|1187.6|1198.7|1187.9|1197.94|1187.14|6
1644218590000|2022-02-07 07:23:10|1199.3|1188.5|1199.12|1188.32|1199.43|1188.63|1199.04|1188.24|6
1644218600000|2022-02-07 07:23:20|1199.15|1188.35|1199.61|1188.81|1199.61|1188.81|1199.03|1188.23|4
1644218610000|2022-02-07 07:23:30|1199.75|1188.95|1199.85|1189.05|1199.85|1189.05|1199.53|1188.73|5
1644218620000|2022-02-07 07:23:40|1199.9|1189.1|1199.9|1189.1|1199.9|1189.1|1199.9|1189.1|1
1644218630000|2022-02-07 07:23:50|1199.97|1189.17|1199.97|1189.17|1199.97|1189.17|1199.97|1189.17|1
1644218640000|2022-02-07 07:24:00|1200.24|1189.44|1200.4|1189.6|1200.4|1189.6|1200.14|1189.34|4
1644218650000|2022-02-07 07:24:10|1200.69|1189.89|1200.72|1189.92|1200.75|1189.95|1200.69|1189.89|3
1644218660000|2022-02-07 07:24:20|1200.73|1189.93|1200.4|1189.6|1200.82|1190.02|1200.4|1189.6|3
1644218670000|2022-02-07 07:24:30|1199.9|1189.1|1199.9|1189.1|1199.9|1189.1|1199.9|1189.1|1
1644218680000|2022-02-07 07:24:40|1199.93|1189.13|1199.9|1189.1|1199.93|1189.13|1199.9|1189.1|2
1644218700000|2022-02-07 07:25:00|1199.86|1189.06|1199.9|1189.1|1199.9|1189.1|1199.8|1189|3
1644218740000|2022-02-07 07:25:40|1200.18|1189.38|1200.18|1189.38|1200.18|1189.38|1200.18|1189.38|1
1644218750000|2022-02-07 07:25:50|1200.43|1189.63|1200.72|1189.92|1200.72|1189.92|1200.37|1189.57|5
1644218760000|2022-02-07 07:26:00|1200.9|1190.1|1201.15|1190.35|1201.15|1190.35|1200.9|1190.1|2
1644218770000|2022-02-07 07:26:10|1201.6|1190.8|1201.21|1190.41|1201.6|1190.8|1200.93|1190.13|5
1644218780000|2022-02-07 07:26:20|1201.43|1190.63|1200.9|1190.1|1201.43|1190.63|1200.9|1190.1|5
1644218790000|2022-02-07 07:26:30|1201.19|1190.39|1200.9|1190.1|1201.19|1190.39|1200.9|1190.1|2
1644218800000|2022-02-07 07:26:40|1201.19|1190.39|1201.15|1190.35|1201.45|1190.65|1200.93|1190.13|4
1644218810000|2022-02-07 07:26:50|1201.65|1190.85|1201.65|1190.85|1201.65|1190.85|1201.65|1190.85|1
1644218820000|2022-02-07 07:27:00|1201.9|1191.1|1201.84|1191.04|1201.9|1191.1|1201.65|1190.85|3
1644218830000|2022-02-07 07:27:10|1201.82|1191.02|1201.82|1191.02|1201.82|1191.02|1201.82|1191.02|1
1644218840000|2022-02-07 07:27:20|1201.4|1190.6|1201.82|1191.02|1201.82|1191.02|1201.4|1190.6|2
1644218860000|2022-02-07 07:27:40|1201.88|1191.08|1201.9|1191.1|1201.9|1191.1|1201.88|1191.08|2
1644218880000|2022-02-07 07:28:00|1201.81|1191.01|1201.9|1191.1|1201.9|1191.1|1201.81|1191.01|2
1644218890000|2022-02-07 07:28:10|1202|1191.2|1202.45|1191.65|1202.65|1191.85|1202|1191.2|4
1644218900000|2022-02-07 07:28:20|1202.25|1191.45|1201.9|1191.1|1202.25|1191.45|1201.84|1191.04|4
1644218910000|2022-02-07 07:28:30|1201.82|1191.02|1200.9|1190.1|1201.9|1191.1|1200.85|1190.05|8
1644218920000|2022-02-07 07:28:40|1200.47|1189.67|1200.47|1189.67|1200.55|1189.75|1200.47|1189.67|5
1644218930000|2022-02-07 07:28:50|1200.7|1189.9|1200.34|1189.54|1200.7|1189.9|1200.34|1189.54|6
1644218940000|2022-02-07 07:29:00|1200.75|1189.95|1200.9|1190.1|1200.9|1190.1|1200.75|1189.95|2
1644218950000|2022-02-07 07:29:10|1200.96|1190.16|1200.9|1190.1|1201|1190.2|1200.9|1190.1|3
1644218980000|2022-02-07 07:29:40|1201.12|1190.32|1200.9|1190.1|1201.12|1190.32|1200.9|1190.1|5
1644218990000|2022-02-07 07:29:50|1201.54|1190.74|1201.1|1190.3|1201.54|1190.74|1201.1|1190.3|2
1644219000000|2022-02-07 07:30:00|1201.69|1190.89|1200.9|1190.1|1201.69|1190.89|1200.9|1190.1|9
1644219010000|2022-02-07 07:30:10|1201.19|1190.39|1201.25|1190.45|1201.25|1190.45|1200.9|1190.1|3
1644219020000|2022-02-07 07:30:20|1202.25|1191.45|1201.47|1190.67|1202.25|1191.45|1201.14|1190.34|7
1644219030000|2022-02-07 07:30:30|1201.32|1190.52|1201.19|1190.39|1201.32|1190.52|1200.9|1190.1|4
1644219050000|2022-02-07 07:30:50|1201.4|1190.6|1199.9|1189.1|1201.4|1190.6|1199.73|1188.93|8
1644219060000|2022-02-07 07:31:00|1199.64|1188.84|1199.49|1188.69|1199.64|1188.84|1199.49|1188.69|2
1644219070000|2022-02-07 07:31:10|1199.52|1188.72|1199.4|1188.6|1199.56|1188.76|1199.4|1188.6|3
1644219080000|2022-02-07 07:31:20|1199.02|1188.22|1199.4|1188.6|1199.52|1188.72|1199.02|1188.22|3
1644219090000|2022-02-07 07:31:30|1198.99|1188.19|1198.9|1188.1|1199.3|1188.5|1198.85|1188.05|6
1644219100000|2022-02-07 07:31:40|1198.85|1188.05|1198.75|1187.95|1198.9|1188.1|1198.75|1187.95|3
1644219120000|2022-02-07 07:32:00|1198.6|1187.8|1198.84|1188.04|1198.84|1188.04|1198.6|1187.8|3
1644219130000|2022-02-07 07:32:10|1198.93|1188.13|1198.9|1188.1|1199.29|1188.49|1198.9|1188.1|3
1644219140000|2022-02-07 07:32:20|1198.5|1187.7|1199.03|1188.23|1199.03|1188.23|1198.5|1187.7|9
1644219150000|2022-02-07 07:32:30|1198.9|1188.1|1198.9|1188.1|1199.03|1188.23|1198.9|1188.1|3
1644219160000|2022-02-07 07:32:40|1198.65|1187.85|1198.75|1187.95|1198.75|1187.95|1198.65|1187.85|4
1644219170000|2022-02-07 07:32:50|1198.25|1187.45|1198.2|1187.4|1198.25|1187.45|1198.2|1187.4|2
1644219180000|2022-02-07 07:33:00|1198.81|1188.01|1198.81|1188.01|1198.81|1188.01|1198.81|1188.01|1
1644219190000|2022-02-07 07:33:10|1198.86|1188.06|1198.86|1188.06|1198.86|1188.06|1198.86|1188.06|1
1644219210000|2022-02-07 07:33:30|1198.81|1188.01|1198.81|1188.01|1198.81|1188.01|1198.5|1187.7|3
1644219220000|2022-02-07 07:33:40|1198.4|1187.6|1198.4|1187.6|1198.4|1187.6|1198.4|1187.6|1
1644219230000|2022-02-07 07:33:50|1197.9|1187.1|1197.8|1187|1197.9|1187.1|1197.56|1186.76|4
1644219240000|2022-02-07 07:34:00|1197.9|1187.1|1197.95|1187.15|1197.98|1187.18|1197.4|1186.6|5
1644219260000|2022-02-07 07:34:20|1198.17|1187.37|1198.25|1187.45|1198.25|1187.45|1197.95|1187.15|3
1644219270000|2022-02-07 07:34:30|1198.75|1187.95|1198.25|1187.45|1198.75|1187.95|1198.25|1187.45|3
1644219280000|2022-02-07 07:34:40|1198.15|1187.35|1198.15|1187.35|1198.15|1187.35|1198.15|1187.35|1
1644219290000|2022-02-07 07:34:50|1199.15|1188.35|1199.15|1188.35|1199.15|1188.35|1199.15|1188.35|1
1644219300000|2022-02-07 07:35:00|1199.4|1188.6|1199.15|1188.35|1199.4|1188.6|1199.15|1188.35|2
1644219310000|2022-02-07 07:35:10|1199.27|1188.47|1199.19|1188.39|1199.55|1188.75|1199.19|1188.39|4
1644219320000|2022-02-07 07:35:20|1199.5|1188.7|1199.19|1188.39|1199.5|1188.7|1198.96|1188.16|5
1644219330000|2022-02-07 07:35:30|1198.9|1188.1|1198.76|1187.96|1198.9|1188.1|1198.76|1187.96|2
1644219340000|2022-02-07 07:35:40|1198.67|1187.87|1198.48|1187.68|1198.67|1187.87|1198.48|1187.68|2
1644219360000|2022-02-07 07:36:00|1198.67|1187.87|1197.9|1187.1|1198.67|1187.87|1197.9|1187.1|5
1644219380000|2022-02-07 07:36:20|1197.3|1186.5|1197.9|1187.1|1197.9|1187.1|1197.3|1186.5|2
1644219390000|2022-02-07 07:36:30|1197.75|1186.95|1197.9|1187.1|1197.9|1187.1|1197.75|1186.95|3
1644219400000|2022-02-07 07:36:40|1198.4|1187.6|1198.4|1187.6|1198.4|1187.6|1197.9|1187.1|3
1644219410000|2022-02-07 07:36:50|1198.65|1187.85|1199.19|1188.39|1199.19|1188.39|1198.65|1187.85|4
1644219420000|2022-02-07 07:37:00|1199.26|1188.46|1199.43|1188.63|1199.68|1188.88|1199.26|1188.46|3
1644219430000|2022-02-07 07:37:10|1199.5|1188.7|1199.26|1188.46|1199.68|1188.88|1199.12|1188.32|5
1644219440000|2022-02-07 07:37:20|1199.04|1188.24|1198.9|1188.1|1199.29|1188.49|1198.89|1188.09|7
1644219460000|2022-02-07 07:37:40|1198.8|1188|1198.82|1188.02|1198.9|1188.1|1198.8|1188|5
1644219470000|2022-02-07 07:37:50|1198.4|1187.6|1198.82|1188.02|1198.9|1188.1|1198.4|1187.6|6
1644219480000|2022-02-07 07:38:00|1198.4|1187.6|1198.9|1188.1|1198.9|1188.1|1198.34|1187.54|4
1644219490000|2022-02-07 07:38:10|1198.4|1187.6|1198.82|1188.02|1198.9|1188.1|1198.4|1187.6|5
1644219500000|2022-02-07 07:38:20|1198.69|1187.89|1198.65|1187.85|1198.69|1187.89|1198.65|1187.85|2
1644219510000|2022-02-07 07:38:30|1197.65|1186.85|1198.4|1187.6|1198.65|1187.85|1197.65|1186.85|5
1644219520000|2022-02-07 07:38:40|1198.07|1187.27|1197.96|1187.16|1198.15|1187.35|1197.96|1187.16|3
1644219540000|2022-02-07 07:39:00|1197.65|1186.85|1196.84|1186.04|1197.9|1187.1|1196.77|1185.97|11
1644219550000|2022-02-07 07:39:10|1196.68|1185.88|1196.59|1185.79|1196.84|1186.04|1196.18|1185.38|5
1644219560000|2022-02-07 07:39:20|1196.84|1186.04|1196.59|1185.79|1196.84|1186.04|1196.34|1185.54|4
1644219570000|2022-02-07 07:39:30|1196.34|1185.54|1195.72|1184.92|1196.34|1185.54|1195.72|1184.92|5
1644219590000|2022-02-07 07:39:50|1195.9|1185.1|1195.84|1185.04|1195.9|1185.1|1195.4|1184.6|4
1644219600000|2022-02-07 07:40:00|1195.39|1184.59|1196.18|1185.38|1196.18|1185.38|1195.26|1184.46|8
1644219610000|2022-02-07 07:40:10|1196.15|1185.35|1196.42|1185.62|1196.5|1185.7|1196.15|1185.35|3
1644219640000|2022-02-07 07:40:40|1196.5|1185.7|1196.29|1185.49|1196.5|1185.7|1196|1185.2|3
1644219650000|2022-02-07 07:40:50|1196.31|1185.51|1196.6|1185.8|1196.6|1185.8|1196.29|1185.49|3
1644219660000|2022-02-07 07:41:00|1196.39|1185.59|1195.5|1184.7|1196.39|1185.59|1195|1184.2|9
1644219670000|2022-02-07 07:41:10|1195.64|1184.84|1195.74|1184.94|1195.84|1185.04|1195.64|1184.84|3
1644219680000|2022-02-07 07:41:20|1195.34|1184.54|1195.45|1184.65|1195.62|1184.82|1195.05|1184.25|7
1644219700000|2022-02-07 07:41:40|1195.15|1184.35|1195.55|1184.75|1195.65|1184.85|1195.15|1184.35|3
1644219710000|2022-02-07 07:41:50|1195.44|1184.64|1195.44|1184.64|1195.65|1184.85|1195.44|1184.64|3
1644219720000|2022-02-07 07:42:00|1195.25|1184.45|1195.22|1184.42|1195.5|1184.7|1195|1184.2|9
1644219730000|2022-02-07 07:42:10|1195|1184.2|1194.75|1183.95|1195|1184.2|1194.75|1183.95|3
1644219740000|2022-02-07 07:42:20|1194.6|1183.8|1193.9|1183.1|1194.6|1183.8|1193.9|1183.1|10
1644219750000|2022-02-07 07:42:30|1193.79|1182.99|1193.82|1183.02|1193.9|1183.1|1193.1|1182.3|5
1644219760000|2022-02-07 07:42:40|1193.72|1182.92|1193.82|1183.02|1193.82|1183.02|1193.72|1182.92|3
1644219770000|2022-02-07 07:42:50|1194.15|1183.35|1194.69|1183.89|1194.75|1183.95|1194.09|1183.29|7
1644219790000|2022-02-07 07:43:10|1194.75|1183.95|1194.9|1184.1|1195|1184.2|1194.61|1183.81|5
1644219800000|2022-02-07 07:43:20|1194.72|1183.92|1194.72|1183.92|1194.72|1183.92|1194.72|1183.92|1
1644219810000|2022-02-07 07:43:30|1194.82|1184.02|1194.82|1184.02|1194.82|1184.02|1194.82|1184.02|1
1644219820000|2022-02-07 07:43:40|1194.9|1184.1|1194.82|1184.02|1194.9|1184.1|1194.82|1184.02|2
1644219830000|2022-02-07 07:43:50|1194.9|1184.1|1194.61|1183.81|1194.9|1184.1|1194.4|1183.6|5
1644219840000|2022-02-07 07:44:00|1194.39|1183.59|1195.11|1184.31|1195.11|1184.31|1194.1|1183.3|5
1644219850000|2022-02-07 07:44:10|1195.01|1184.21|1195.03|1184.23|1195.11|1184.31|1194.9|1184.1|4
1644219860000|2022-02-07 07:44:20|1195.01|1184.21|1195.32|1184.52|1195.32|1184.52|1194.75|1183.95|9
1644219870000|2022-02-07 07:44:30|1195.01|1184.21|1195.01|1184.21|1195.01|1184.21|1195.01|1184.21|1
1644219880000|2022-02-07 07:44:40|1195.32|1184.52|1195.32|1184.52|1195.32|1184.52|1195.05|1184.25|4
1644219890000|2022-02-07 07:44:50|1195.57|1184.77|1193.9|1183.1|1195.57|1184.77|1193.9|1183.1|8
1644219900000|2022-02-07 07:45:00|1194.4|1183.6|1194.62|1183.82|1194.9|1184.1|1194.4|1183.6|7
1644219910000|2022-02-07 07:45:10|1194.79|1183.99|1195.19|1184.39|1195.19|1184.39|1194.28|1183.48|4
1644219920000|2022-02-07 07:45:20|1194.77|1183.97|1194.65|1183.85|1194.77|1183.97|1194.65|1183.85|2
1644219930000|2022-02-07 07:45:30|1194.71|1183.91|1195.37|1184.57|1195.37|1184.57|1194.63|1183.83|6
1644219940000|2022-02-07 07:45:40|1194.78|1183.98|1194.8|1184|1194.85|1184.05|1194.78|1183.98|3
1644219950000|2022-02-07 07:45:50|1194.62|1183.82|1194.62|1183.82|1194.9|1184.1|1194.62|1183.82|3
1644219960000|2022-02-07 07:46:00|1194.9|1184.1|1193.9|1183.1|1194.9|1184.1|1193.9|1183.1|3
1644219970000|2022-02-07 07:46:10|1193.82|1183.02|1193.82|1183.02|1193.9|1183.1|1193.82|1183.02|3
1644219980000|2022-02-07 07:46:20|1193.4|1182.6|1193.9|1183.1|1193.9|1183.1|1193.4|1182.6|4
1644219990000|2022-02-07 07:46:30|1194.12|1183.32|1194.12|1183.32|1194.4|1183.6|1194.12|1183.32|3
1644220000000|2022-02-07 07:46:40|1194.37|1183.57|1193.82|1183.02|1194.4|1183.6|1193.71|1182.91|10
1644220010000|2022-02-07 07:46:50|1193.4|1182.6|1192.69|1181.89|1193.4|1182.6|1191.9|1181.1|8
1644220020000|2022-02-07 07:47:00|1192.4|1181.6|1191.9|1181.1|1192.4|1181.6|1191.81|1181.01|4
1644220030000|2022-02-07 07:47:10|1191.82|1181.02|1191.69|1180.89|1191.9|1181.1|1191.4|1180.6|6
1644220040000|2022-02-07 07:47:20|1191.4|1180.6|1191.69|1180.89|1191.9|1181.1|1191.4|1180.6|9
1644220050000|2022-02-07 07:47:30|1191.4|1180.6|1191.9|1181.1|1192.4|1181.6|1191.4|1180.6|9
1644220060000|2022-02-07 07:47:40|1191.69|1180.89|1191.59|1180.79|1191.9|1181.1|1190.9|1180.1|9
1644220070000|2022-02-07 07:47:50|1191.9|1181.1|1191.62|1180.82|1191.9|1181.1|1191.62|1180.82|2
1644220080000|2022-02-07 07:48:00|1191.4|1180.6|1191.62|1180.82|1191.9|1181.1|1191.4|1180.6|3
1644220090000|2022-02-07 07:48:10|1191.59|1180.79|1191.59|1180.79|1191.9|1181.1|1191.4|1180.6|4
1644220100000|2022-02-07 07:48:20|1191.9|1181.1|1189.9|1179.1|1191.9|1181.1|1189.9|1179.1|10
1644220110000|2022-02-07 07:48:30|1190.4|1179.6|1188.82|1178.02|1190.4|1179.6|1188.32|1177.52|10
1644220120000|2022-02-07 07:48:40|1188.73|1177.93|1187.9|1177.1|1188.9|1178.1|1187.9|1177.1|8
1644220130000|2022-02-07 07:48:50|1188.4|1177.6|1188.4|1177.6|1188.4|1177.6|1187.9|1177.1|5
1644220140000|2022-02-07 07:49:00|1188.16|1177.36|1188.52|1177.72|1188.91|1178.11|1188.12|1177.32|5
1644220150000|2022-02-07 07:49:10|1188.7|1177.9|1188.75|1177.95|1188.75|1177.95|1188.25|1177.45|7
1644220160000|2022-02-07 07:49:20|1188.55|1177.75|1188.7|1177.9|1188.91|1178.11|1188.34|1177.54|4
1644220170000|2022-02-07 07:49:30|1188.41|1177.61|1189.17|1178.37|1189.2|1178.4|1188.32|1177.52|8
1644220180000|2022-02-07 07:49:40|1189.55|1178.75|1189.9|1179.1|1189.9|1179.1|1189.55|1178.75|2
1644220190000|2022-02-07 07:49:50|1189.84|1179.04|1190.21|1179.41|1190.21|1179.41|1189.75|1178.95|4
1644220200000|2022-02-07 07:50:00|1190.19|1179.39|1190.19|1179.39|1190.4|1179.6|1189.9|1179.1|5
1644220210000|2022-02-07 07:50:10|1190.14|1179.34|1190.19|1179.39|1190.4|1179.6|1189.9|1179.1|7
1644220220000|2022-02-07 07:50:20|1190.37|1179.57|1189.29|1178.49|1190.5|1179.7|1189.03|1178.23|8
1644220230000|2022-02-07 07:50:30|1189.53|1178.73|1189.4|1178.6|1189.53|1178.73|1189|1178.2|4
1644220240000|2022-02-07 07:50:40|1189|1178.2|1189.12|1178.32|1189.4|1178.6|1188.9|1178.1|9
1644220250000|2022-02-07 07:50:50|1189.4|1178.6|1189.24|1178.44|1189.5|1178.7|1188.9|1178.1|12
1644220260000|2022-02-07 07:51:00|1189.29|1178.49|1189.29|1178.49|1189.53|1178.73|1189.29|1178.49|6
1644220270000|2022-02-07 07:51:10|1189|1178.2|1189.9|1179.1|1189.9|1179.1|1189|1178.2|3
1644220290000|2022-02-07 07:51:30|1189.91|1179.11|1190.1|1179.3|1190.41|1179.61|1189.91|1179.11|4
1644220300000|2022-02-07 07:51:40|1190.09|1179.29|1190.16|1179.36|1190.42|1179.62|1189.9|1179.1|5
1644220310000|2022-02-07 07:51:50|1190.15|1179.35|1189.91|1179.11|1190.15|1179.35|1189.82|1179.02|5
1644220320000|2022-02-07 07:52:00|1189.7|1178.9|1189.49|1178.69|1189.7|1178.9|1189.2|1178.4|4
1644220330000|2022-02-07 07:52:10|1189.52|1178.72|1188.9|1178.1|1189.7|1178.9|1188.9|1178.1|6
1644220340000|2022-02-07 07:52:20|1188.74|1177.94|1188.9|1178.1|1188.9|1178.1|1188.25|1177.45|3
1644220350000|2022-02-07 07:52:30|1188.75|1177.95|1189.4|1178.6|1189.4|1178.6|1188.75|1177.95|7
1644220360000|2022-02-07 07:52:40|1188.9|1178.1|1189.09|1178.29|1189.4|1178.6|1188.9|1178.1|7
1644220370000|2022-02-07 07:52:50|1189.3|1178.5|1188.9|1178.1|1189.4|1178.6|1188.83|1178.03|7
1644220390000|2022-02-07 07:53:10|1189.4|1178.6|1188.9|1178.1|1189.9|1179.1|1188.9|1178.1|4
1644220400000|2022-02-07 07:53:20|1188.71|1177.91|1189.4|1178.6|1189.4|1178.6|1188.71|1177.91|6
1644220410000|2022-02-07 07:53:30|1189.72|1178.92|1189.72|1178.92|1189.9|1179.1|1189.72|1178.92|3
1644220420000|2022-02-07 07:53:40|1189.1|1178.3|1189.72|1178.92|1189.79|1178.99|1189.1|1178.3|3
1644220430000|2022-02-07 07:53:50|1189.15|1178.35|1189.72|1178.92|1189.9|1179.1|1189.15|1178.35|4
1644220440000|2022-02-07 07:54:00|1189.82|1179.02|1189.69|1178.89|1189.82|1179.02|1189.69|1178.89|2
1644220450000|2022-02-07 07:54:10|1189.9|1179.1|1189.65|1178.85|1189.9|1179.1|1189.4|1178.6|5
1644220460000|2022-02-07 07:54:20|1189.4|1178.6|1189.4|1178.6|1189.9|1179.1|1189.4|1178.6|10
1644220470000|2022-02-07 07:54:30|1189.82|1179.02|1189.82|1179.02|1189.9|1179.1|1189.3|1178.5|9
1644220480000|2022-02-07 07:54:40|1189.58|1178.78|1189.3|1178.5|1189.8|1179|1189.3|1178.5|5
1644220490000|2022-02-07 07:54:50|1189.4|1178.6|1189.82|1179.02|1189.82|1179.02|1189.4|1178.6|2
1644220510000|2022-02-07 07:55:10|1189.4|1178.6|1187.9|1177.1|1189.4|1178.6|1187.9|1177.1|12
1644220520000|2022-02-07 07:55:20|1188.12|1177.32|1188.55|1177.75|1188.55|1177.75|1188.12|1177.32|3
1644220530000|2022-02-07 07:55:30|1188.6|1177.8|1189.1|1178.3|1189.1|1178.3|1188.6|1177.8|4
1644220540000|2022-02-07 07:55:40|1189.41|1178.61|1189.41|1178.61|1189.41|1178.61|1189.41|1178.61|1
1644220550000|2022-02-07 07:55:50|1189.1|1178.3|1189.12|1178.32|1189.41|1178.61|1189.1|1178.3|4
1644220560000|2022-02-07 07:56:00|1189.55|1178.75|1189.05|1178.25|1189.55|1178.75|1189.05|1178.25|6
1644220570000|2022-02-07 07:56:10|1189.37|1178.57|1189.75|1178.95|1189.75|1178.95|1189.37|1178.57|6
1644220580000|2022-02-07 07:56:20|1189.52|1178.72|1189.52|1178.72|1189.52|1178.72|1189.52|1178.72|1
1644220590000|2022-02-07 07:56:30|1189.1|1178.3|1189.85|1179.05|1189.85|1179.05|1189.1|1178.3|2
1644220600000|2022-02-07 07:56:40|1190.09|1179.29|1190.68|1179.88|1191.09|1180.29|1189.95|1179.15|11
1644220610000|2022-02-07 07:56:50|1190.4|1179.6|1190.15|1179.35|1190.5|1179.7|1190.15|1179.35|6
1644220630000|2022-02-07 07:57:10|1190.4|1179.6|1190.15|1179.35|1190.4|1179.6|1190.15|1179.35|4
1644220640000|2022-02-07 07:57:20|1189.9|1179.1|1189.41|1178.61|1189.9|1179.1|1188.91|1178.11|7
1644220650000|2022-02-07 07:57:30|1188.91|1178.11|1188.91|1178.11|1189.21|1178.41|1188.1|1177.3|8
1644220660000|2022-02-07 07:57:40|1189.22|1178.42|1189.16|1178.36|1189.41|1178.61|1189.15|1178.35|5
1644220670000|2022-02-07 07:57:50|1188.91|1178.11|1190.47|1179.67|1190.55|1179.75|1188.91|1178.11|7
1644220680000|2022-02-07 07:58:00|1190.5|1179.7|1190.42|1179.62|1190.5|1179.7|1190.42|1179.62|2
1644220690000|2022-02-07 07:58:10|1190.5|1179.7|1190.8|1180|1191.3|1180.5|1190.5|1179.7|9
1644220700000|2022-02-07 07:58:20|1191.3|1180.5|1191.05|1180.25|1191.35|1180.55|1190.85|1180.05|9
1644220710000|2022-02-07 07:58:30|1190.8|1180|1190.31|1179.51|1190.85|1180.05|1190.31|1179.51|4
1644220720000|2022-02-07 07:58:40|1190.5|1179.7|1190.62|1179.82|1190.7|1179.9|1190|1179.2|8
1644220730000|2022-02-07 07:58:50|1190.95|1180.15|1190.75|1179.95|1190.95|1180.15|1190.7|1179.9|4
1644220740000|2022-02-07 07:59:00|1190.65|1179.85|1190.57|1179.77|1190.65|1179.85|1190.57|1179.77|4
1644220750000|2022-02-07 07:59:10|1190.55|1179.75|1190.1|1179.3|1190.55|1179.75|1190.05|1179.25|6
1644220760000|2022-02-07 07:59:20|1190.9|1180.1|1191.18|1180.38|1191.25|1180.45|1190.35|1179.55|7
1644220770000|2022-02-07 07:59:30|1191.5|1180.7|1191.89|1181.09|1191.89|1181.09|1190.9|1180.1|7
1644220780000|2022-02-07 07:59:40|1191.4|1180.6|1191.4|1180.6|1191.4|1180.6|1190.9|1180.1|3
1644220790000|2022-02-07 07:59:50|1191.21|1180.41|1190.47|1179.67|1191.21|1180.41|1190.47|1179.67|4
1644220800000|2022-02-07 08:00:00|1190.31|1179.51|1190.31|1179.51|1190.31|1179.51|1190.31|1179.51|1
1644220820000|2022-02-07 08:00:20|1190|1179.2|1189.89|1179.09|1190|1179.2|1189.89|1179.09|2
1644220830000|2022-02-07 08:00:30|1189.47|1178.67|1189.45|1178.65|1189.47|1178.67|1189.45|1178.65|2
1644220840000|2022-02-07 08:00:40|1189.55|1178.75|1187.9|1177.1|1189.55|1178.75|1187.9|1177.1|4
1644220850000|2022-02-07 08:00:50|1187.8|1177|1188.44|1177.64|1188.74|1177.94|1187.8|1177|5
1644220860000|2022-02-07 08:01:00|1188.82|1178.02|1189.15|1178.35|1189.4|1178.6|1188.82|1178.02|5
1644220870000|2022-02-07 08:01:10|1189.57|1178.77|1190.32|1179.52|1190.6|1179.8|1189.57|1178.77|7
1644220880000|2022-02-07 08:01:20|1190.4|1179.6|1191.12|1180.32|1191.12|1180.32|1190.19|1179.39|7
1644220890000|2022-02-07 08:01:30|1190.9|1180.1|1190.4|1179.6|1190.9|1180.1|1190.21|1179.41|6
1644220900000|2022-02-07 08:01:40|1190.53|1179.73|1191.21|1180.41|1191.35|1180.55|1190.4|1179.6|5
1644220910000|2022-02-07 08:01:50|1191.24|1180.44|1190.7|1179.9|1191.24|1180.44|1190.7|1179.9|4
1644220920000|2022-02-07 08:02:00|1191.01|1180.21|1191.4|1180.6|1191.7|1180.9|1191.01|1180.21|7
1644220930000|2022-02-07 08:02:10|1191.9|1181.1|1192.4|1181.6|1192.4|1181.6|1191.9|1181.1|5
1644220940000|2022-02-07 08:02:20|1192.9|1182.1|1192.9|1182.1|1192.9|1182.1|1192.9|1182.1|1
1644220970000|2022-02-07 08:02:50|1192.71|1181.91|1192.31|1181.51|1192.71|1181.91|1192.31|1181.51|3
1644220980000|2022-02-07 08:03:00|1192.47|1181.67|1192.52|1181.72|1192.55|1181.75|1192.36|1181.56|5
1644220990000|2022-02-07 08:03:10|1192.1|1181.3|1192.82|1182.02|1192.82|1182.02|1192.1|1181.3|6
1644221010000|2022-02-07 08:03:30|1192.4|1181.6|1191.71|1180.91|1192.4|1181.6|1191.71|1180.91|4
1644221020000|2022-02-07 08:03:40|1191.4|1180.6|1191.71|1180.91|1191.71|1180.91|1190.9|1180.1|5
1644221030000|2022-02-07 08:03:50|1191.97|1181.17|1192.08|1181.28|1192.12|1181.32|1191.97|1181.17|3
1644221040000|2022-02-07 08:04:00|1192.14|1181.34|1191.82|1181.02|1192.36|1181.56|1191.82|1181.02|7
1644221050000|2022-02-07 08:04:10|1192.32|1181.52|1191.72|1180.92|1192.32|1181.52|1191.55|1180.75|9
1644221060000|2022-02-07 08:04:20|1191.74|1180.94|1191.82|1181.02|1191.82|1181.02|1191.74|1180.94|2
1644221070000|2022-02-07 08:04:30|1191.4|1180.6|1190.88|1180.08|1191.4|1180.6|1190.88|1180.08|3
1644221080000|2022-02-07 08:04:40|1191.31|1180.51|1190.9|1180.1|1191.31|1180.51|1190.88|1180.08|3
1644221090000|2022-02-07 08:04:50|1191.4|1180.6|1192.15|1181.35|1192.39|1181.59|1191.15|1180.35|15
1644221100000|2022-02-07 08:05:00|1192.39|1181.59|1192.45|1181.65|1192.64|1181.84|1192|1181.2|8
1644221110000|2022-02-07 08:05:10|1192.57|1181.77|1192.57|1181.77|1192.57|1181.77|1192.57|1181.77|1
1644221120000|2022-02-07 08:05:20|1192.55|1181.75|1192.15|1181.35|1192.55|1181.75|1191.72|1180.92|5
1644221130000|2022-02-07 08:05:30|1192.3|1181.5|1191.9|1181.1|1192.47|1181.67|1191.9|1181.1|7
1644221140000|2022-02-07 08:05:40|1191.84|1181.04|1191.8|1181|1191.9|1181.1|1191.74|1180.94|5
1644221150000|2022-02-07 08:05:50|1192.2|1181.4|1191.8|1181|1192.7|1181.9|1191.8|1181|3
1644221160000|2022-02-07 08:06:00|1191.84|1181.04|1191.9|1181.1|1191.9|1181.1|1191.84|1181.04|2
1644221170000|2022-02-07 08:06:10|1192.4|1181.6|1192.65|1181.85|1192.65|1181.85|1192.11|1181.31|4
1644221180000|2022-02-07 08:06:20|1192.4|1181.6|1192.21|1181.41|1192.9|1182.1|1191.9|1181.1|9
1644221190000|2022-02-07 08:06:30|1192.19|1181.39|1191.9|1181.1|1192.19|1181.39|1191.9|1181.1|2
1644221200000|2022-02-07 08:06:40|1192.4|1181.6|1192.65|1181.85|1192.65|1181.85|1192.12|1181.32|5
1644221210000|2022-02-07 08:06:50|1192.4|1181.6|1192.4|1181.6|1192.4|1181.6|1192.4|1181.6|1
1644221220000|2022-02-07 08:07:00|1191.9|1181.1|1191.88|1181.08|1191.9|1181.1|1191.8|1181|3
1644221230000|2022-02-07 08:07:10|1192.13|1181.33|1191.9|1181.1|1192.9|1182.1|1191.9|1181.1|6
1644221240000|2022-02-07 08:07:20|1191.4|1180.6|1191.9|1181.1|1191.9|1181.1|1190.9|1180.1|3
1644221250000|2022-02-07 08:07:30|1191.65|1180.85|1191.65|1180.85|1191.65|1180.85|1191.4|1180.6|3
1644221260000|2022-02-07 08:07:40|1191.4|1180.6|1191.69|1180.89|1192.4|1181.6|1191.4|1180.6|7
1644221270000|2022-02-07 08:07:50|1191.79|1180.99|1191.9|1181.1|1191.9|1181.1|1191.79|1180.99|4
1644221280000|2022-02-07 08:08:00|1191.69|1180.89|1191.69|1180.89|1191.69|1180.89|1191.69|1180.89|1
1644221290000|2022-02-07 08:08:10|1191.9|1181.1|1191.69|1180.89|1191.9|1181.1|1191.69|1180.89|2
1644221300000|2022-02-07 08:08:20|1191.9|1181.1|1191.9|1181.1|1192.4|1181.6|1191.4|1180.6|7
1644221330000|2022-02-07 08:08:50|1191.71|1180.91|1191.71|1180.91|1191.9|1181.1|1191.71|1180.91|3
1644221340000|2022-02-07 08:09:00|1191.4|1180.6|1191.9|1181.1|1191.9|1181.1|1191.4|1180.6|4
1644221350000|2022-02-07 08:09:10|1191.69|1180.89|1191.69|1180.89|1191.69|1180.89|1191.69|1180.89|1
1644221360000|2022-02-07 08:09:20|1191.79|1180.99|1191.9|1181.1|1191.9|1181.1|1191.6|1180.8|3
1644221370000|2022-02-07 08:09:30|1191.69|1180.89|1189.9|1179.1|1191.69|1180.89|1189.9|1179.1|10
1644221380000|2022-02-07 08:09:40|1190.4|1179.6|1190.09|1179.29|1190.4|1179.6|1189.83|1179.03|6
1644221390000|2022-02-07 08:09:50|1190.01|1179.21|1189.83|1179.03|1190.04|1179.24|1189.83|1179.03|4
1644221400000|2022-02-07 08:10:00|1188.97|1178.17|1189.61|1178.81|1189.61|1178.81|1188.86|1178.06|7
1644221410000|2022-02-07 08:10:10|1189.33|1178.53|1189.49|1178.69|1189.49|1178.69|1188.28|1177.48|13
1644221420000|2022-02-07 08:10:20|1189.3|1178.5|1189.64|1178.84|1189.83|1179.03|1189.24|1178.44|6
1644221430000|2022-02-07 08:10:30|1189.83|1179.03|1189.33|1178.53|1189.86|1179.06|1189.33|1178.53|5
1644221440000|2022-02-07 08:10:40|1189.29|1178.49|1189.61|1178.81|1189.83|1179.03|1189.25|1178.45|6
1644221450000|2022-02-07 08:10:50|1189.83|1179.03|1189.61|1178.81|1189.83|1179.03|1189.29|1178.49|7
1644221460000|2022-02-07 08:11:00|1189.68|1178.88|1188.9|1178.1|1189.83|1179.03|1188.9|1178.1|8
1644221480000|2022-02-07 08:11:20|1188.4|1177.6|1188.9|1178.1|1188.9|1178.1|1187.9|1177.1|5
1644221490000|2022-02-07 08:11:30|1188.43|1177.63|1188.4|1177.6|1188.9|1178.1|1188.4|1177.6|3
1644221500000|2022-02-07 08:11:40|1188.36|1177.56|1188.59|1177.79|1188.9|1178.1|1188.36|1177.56|4
1644221510000|2022-02-07 08:11:50|1188.8|1178|1188.8|1178|1188.9|1178.1|1188.8|1178|3
1644221520000|2022-02-07 08:12:00|1188.69|1177.89|1188.69|1177.89|1188.9|1178.1|1188.69|1177.89|3
1644221530000|2022-02-07 08:12:10|1188.4|1177.6|1188.4|1177.6|1188.4|1177.6|1188.4|1177.6|1
1644221540000|2022-02-07 08:12:20|1188.69|1177.89|1188.8|1178|1188.9|1178.1|1188.1|1177.3|5
1644221550000|2022-02-07 08:12:30|1189.01|1178.21|1189.08|1178.28|1189.3|1178.5|1189.01|1178.21|5
1644221560000|2022-02-07 08:12:40|1189.5|1178.7|1188.9|1178.1|1189.5|1178.7|1188.9|1178.1|4
1644221570000|2022-02-07 08:12:50|1189.4|1178.6|1188.9|1178.1|1189.9|1179.1|1188.9|1178.1|7
1644221580000|2022-02-07 08:13:00|1189.4|1178.6|1189.4|1178.6|1189.4|1178.6|1188.9|1178.1|3
1644221600000|2022-02-07 08:13:20|1188.4|1177.6|1188.82|1178.02|1188.9|1178.1|1188.4|1177.6|4
1644221620000|2022-02-07 08:13:40|1188.4|1177.6|1189.19|1178.39|1189.19|1178.39|1188.4|1177.6|3
1644221630000|2022-02-07 08:13:50|1189.21|1178.41|1189.4|1178.6|1189.4|1178.6|1189.21|1178.41|6
1644221640000|2022-02-07 08:14:00|1189.9|1179.1|1189.62|1178.82|1189.9|1179.1|1189.62|1178.82|2
1644221650000|2022-02-07 08:14:10|1189.4|1178.6|1188.9|1178.1|1189.4|1178.6|1188.9|1178.1|2
1644221660000|2022-02-07 08:14:20|1188.71|1177.91|1188.71|1177.91|1188.9|1178.1|1188.71|1177.91|3
1644221670000|2022-02-07 08:14:30|1188.4|1177.6|1188.82|1178.02|1189.4|1178.6|1188.4|1177.6|9
1644221680000|2022-02-07 08:14:40|1188.9|1178.1|1189.62|1178.82|1189.9|1179.1|1188.9|1178.1|4
1644221690000|2022-02-07 08:14:50|1189.9|1179.1|1189.4|1178.6|1189.9|1179.1|1189.4|1178.6|5
1644221700000|2022-02-07 08:15:00|1189.9|1179.1|1188.9|1178.1|1189.9|1179.1|1188.9|1178.1|8
1644221710000|2022-02-07 08:15:10|1188.91|1178.11|1189.19|1178.39|1189.19|1178.39|1188.7|1177.9|6
1644221720000|2022-02-07 08:15:20|1189.7|1178.9|1189.7|1178.9|1189.7|1178.9|1189.7|1178.9|1
1644221730000|2022-02-07 08:15:30|1189.37|1178.57|1188.85|1178.05|1189.55|1178.75|1188.55|1177.75|7
1644221740000|2022-02-07 08:15:40|1188.64|1177.84|1188.7|1177.9|1188.7|1177.9|1188.64|1177.84|2
1644221750000|2022-02-07 08:15:50|1188.31|1177.51|1188.5|1177.7|1188.5|1177.7|1188.31|1177.51|2
1644221760000|2022-02-07 08:16:00|1188.31|1177.51|1188.25|1177.45|1188.5|1177.7|1188.25|1177.45|4
1644221770000|2022-02-07 08:16:10|1188.05|1177.25|1188.34|1177.54|1188.55|1177.75|1188.05|1177.25|7
1644221790000|2022-02-07 08:16:30|1188.52|1177.72|1188.47|1177.67|1188.6|1177.8|1188.47|1177.67|6
1644221800000|2022-02-07 08:16:40|1188.6|1177.8|1188.36|1177.56|1188.6|1177.8|1188.36|1177.56|4
1644221810000|2022-02-07 08:16:50|1188.65|1177.85|1188.6|1177.8|1188.65|1177.85|1188.52|1177.72|6
1644221820000|2022-02-07 08:17:00|1188.52|1177.72|1188.52|1177.72|1188.52|1177.72|1188.52|1177.72|1
1644221830000|2022-02-07 08:17:10|1188.62|1177.82|1188.7|1177.9|1188.7|1177.9|1188.62|1177.82|2
1644221840000|2022-02-07 08:17:20|1188.65|1177.85|1188.57|1177.77|1188.65|1177.85|1188.57|1177.77|2
1644221860000|2022-02-07 08:17:40|1188.15|1177.35|1187.9|1177.1|1188.15|1177.35|1187.9|1177.1|2
1644221870000|2022-02-07 08:17:50|1187.72|1176.92|1187.72|1176.92|1187.72|1176.92|1187.4|1176.6|3
1644221880000|2022-02-07 08:18:00|1187.82|1177.02|1186.82|1176.02|1187.9|1177.1|1186.82|1176.02|11
1644221890000|2022-02-07 08:18:10|1186.4|1175.6|1187.9|1177.1|1187.9|1177.1|1186.4|1175.6|8
1644221900000|2022-02-07 08:18:20|1187.4|1176.6|1187.3|1176.5|1187.9|1177.1|1186.9|1176.1|6
1644221910000|2022-02-07 08:18:30|1187.9|1177.1|1187.62|1176.82|1187.9|1177.1|1186.45|1175.65|7
1644221920000|2022-02-07 08:18:40|1187.65|1176.85|1187.62|1176.82|1187.9|1177.1|1187.4|1176.6|5
1644221930000|2022-02-07 08:18:50|1187.9|1177.1|1187.62|1176.82|1187.9|1177.1|1187.4|1176.6|3
1644221940000|2022-02-07 08:19:00|1187.9|1177.1|1185.29|1174.49|1187.9|1177.1|1185.29|1174.49|6
1644221950000|2022-02-07 08:19:10|1185.24|1174.44|1185.29|1174.49|1185.29|1174.49|1185.24|1174.44|4
1644221960000|2022-02-07 08:19:20|1186.29|1175.49|1186.06|1175.26|1186.29|1175.49|1185.68|1174.88|5
1644221970000|2022-02-07 08:19:30|1185.68|1174.88|1186.06|1175.26|1186.44|1175.64|1185.68|1174.88|4
1644221980000|2022-02-07 08:19:40|1186.44|1175.64|1184.69|1173.89|1186.44|1175.64|1184.69|1173.89|6
1644221990000|2022-02-07 08:19:50|1184.99|1174.19|1184.62|1173.82|1185.68|1174.88|1184.62|1173.82|9
1644222000000|2022-02-07 08:20:00|1184.9|1174.1|1183.73|1172.93|1184.9|1174.1|1183.73|1172.93|4
1644222010000|2022-02-07 08:20:10|1184|1173.2|1183.52|1172.72|1184.9|1174.1|1183.4|1172.6|15
1644222020000|2022-02-07 08:20:20|1184.27|1173.47|1185.19|1174.39|1185.4|1174.6|1183.97|1173.17|8
1644222030000|2022-02-07 08:20:30|1185.35|1174.55|1184.96|1174.16|1185.5|1174.7|1184.96|1174.16|5
1644222040000|2022-02-07 08:20:40|1184.9|1174.1|1184.9|1174.1|1185.19|1174.39|1184.9|1174.1|3
1644222050000|2022-02-07 08:20:50|1185.15|1174.35|1185.3|1174.5|1185.3|1174.5|1185.15|1174.35|2
1644222060000|2022-02-07 08:21:00|1185.1|1174.3|1185.1|1174.3|1185.1|1174.3|1185.1|1174.3|1
1644222070000|2022-02-07 08:21:10|1185.25|1174.45|1185|1174.2|1185.5|1174.7|1185|1174.2|5
1644222080000|2022-02-07 08:21:20|1185.15|1174.35|1185.2|1174.4|1185.2|1174.4|1185.15|1174.35|2
1644222090000|2022-02-07 08:21:30|1185.25|1174.45|1186.3|1175.5|1186.35|1175.55|1184.9|1174.1|7
1644222100000|2022-02-07 08:21:40|1185.8|1175|1185.95|1175.15|1186.3|1175.5|1185.8|1175|4
1644222110000|2022-02-07 08:21:50|1185.2|1174.4|1186.3|1175.5|1186.6|1175.8|1185.2|1174.4|9
1644222120000|2022-02-07 08:22:00|1185.9|1175.1|1185.9|1175.1|1186.4|1175.6|1185.9|1175.1|11
1644222130000|2022-02-07 08:22:10|1186.4|1175.6|1186.62|1175.82|1186.8|1176|1186.4|1175.6|6
1644222140000|2022-02-07 08:22:20|1186.72|1175.92|1186.4|1175.6|1186.72|1175.92|1186.19|1175.39|3
1644222150000|2022-02-07 08:22:30|1186.2|1175.4|1186.2|1175.4|1186.2|1175.4|1186.2|1175.4|1
1644222160000|2022-02-07 08:22:40|1186.3|1175.5|1186.35|1175.55|1186.35|1175.55|1186.3|1175.5|2
1644222170000|2022-02-07 08:22:50|1186.12|1175.32|1186.12|1175.32|1186.12|1175.32|1186.12|1175.32|1
1644222180000|2022-02-07 08:23:00|1186.4|1175.6|1186.29|1175.49|1186.4|1175.6|1186.29|1175.49|3
1644222190000|2022-02-07 08:23:10|1186.37|1175.57|1186.45|1175.65|1186.55|1175.75|1186.1|1175.3|7
1644222200000|2022-02-07 08:23:20|1186.6|1175.8|1186.6|1175.8|1186.6|1175.8|1186.6|1175.8|1
1644222210000|2022-02-07 08:23:30|1186.37|1175.57|1186.37|1175.57|1186.37|1175.57|1185.67|1174.87|5
1644222220000|2022-02-07 08:23:40|1186.38|1175.58|1185.87|1175.07|1186.38|1175.58|1185.79|1174.99|5
1644222230000|2022-02-07 08:23:50|1186.56|1175.76|1187.2|1176.4|1187.2|1176.4|1185.87|1175.07|9
1644222240000|2022-02-07 08:24:00|1187.4|1176.6|1187.4|1176.6|1187.4|1176.6|1187.4|1176.6|1
1644222250000|2022-02-07 08:24:10|1186.65|1175.85|1187.29|1176.49|1187.32|1176.52|1186.65|1175.85|9
1644222260000|2022-02-07 08:24:20|1187.68|1176.88|1187.68|1176.88|1187.68|1176.88|1187.68|1176.88|1
1644222270000|2022-02-07 08:24:30|1187.9|1177.1|1187.9|1177.1|1187.9|1177.1|1187.9|1177.1|1
1644222280000|2022-02-07 08:24:40|1187.69|1176.89|1186.9|1176.1|1187.9|1177.1|1186.9|1176.1|5
1644222300000|2022-02-07 08:25:00|1186.86|1176.06|1185.9|1175.1|1186.9|1176.1|1185.9|1175.1|3
1644222310000|2022-02-07 08:25:10|1185.87|1175.07|1185.12|1174.32|1185.87|1175.07|1185.12|1174.32|3
1644222330000|2022-02-07 08:25:30|1184.9|1174.1|1185.9|1175.1|1185.9|1175.1|1184.9|1174.1|2
1644222340000|2022-02-07 08:25:40|1186.25|1175.45|1186.25|1175.45|1186.25|1175.45|1186.25|1175.45|1
1644222350000|2022-02-07 08:25:50|1185.75|1174.95|1184.9|1174.1|1185.75|1174.95|1184.9|1174.1|8
1644222360000|2022-02-07 08:26:00|1185.15|1174.35|1185.1|1174.3|1185.4|1174.6|1184.9|1174.1|6
1644222370000|2022-02-07 08:26:10|1184.9|1174.1|1186.15|1175.35|1186.35|1175.55|1184.9|1174.1|5
1644222390000|2022-02-07 08:26:30|1185.93|1175.13|1187.12|1176.32|1187.4|1176.6|1185.9|1175.1|7
1644222410000|2022-02-07 08:26:50|1186.99|1176.19|1187.19|1176.39|1187.27|1176.47|1186.99|1176.19|3
1644222420000|2022-02-07 08:27:00|1186.9|1176.1|1186.73|1175.93|1186.9|1176.1|1186.73|1175.93|4
1644222430000|2022-02-07 08:27:10|1186.9|1176.1|1187.28|1176.48|1187.28|1176.48|1186.82|1176.02|3
1644222440000|2022-02-07 08:27:20|1187.33|1176.53|1187.44|1176.64|1187.53|1176.73|1187.33|1176.53|4
1644222450000|2022-02-07 08:27:30|1187.03|1176.23|1186.9|1176.1|1187.03|1176.23|1186.81|1176.01|4
1644222460000|2022-02-07 08:27:40|1187.4|1176.6|1187.31|1176.51|1187.53|1176.73|1187.14|1176.34|4
1644222480000|2022-02-07 08:28:00|1187.28|1176.48|1187.9|1177.1|1187.9|1177.1|1187.28|1176.48|4
1644222490000|2022-02-07 08:28:10|1187.4|1176.6|1187.9|1177.1|1187.9|1177.1|1186.9|1176.1|8
1644222500000|2022-02-07 08:28:20|1187.62|1176.82|1187.69|1176.89|1187.9|1177.1|1187.62|1176.82|3
1644222510000|2022-02-07 08:28:30|1187.77|1176.97|1187.69|1176.89|1187.77|1176.97|1187.69|1176.89|2
1644222530000|2022-02-07 08:28:50|1187.4|1176.6|1186.9|1176.1|1187.4|1176.6|1186.9|1176.1|2
1644222540000|2022-02-07 08:29:00|1187.9|1177.1|1187.59|1176.79|1187.9|1177.1|1187.56|1176.76|4
1644222560000|2022-02-07 08:29:20|1187.9|1177.1|1187.4|1176.6|1187.9|1177.1|1187.4|1176.6|2
1644222570000|2022-02-07 08:29:30|1187.9|1177.1|1187.62|1176.82|1187.9|1177.1|1187.62|1176.82|4
1644222590000|2022-02-07 08:29:50|1187.9|1177.1|1187.62|1176.82|1187.9|1177.1|1187.62|1176.82|2
1644222600000|2022-02-07 08:30:00|1187.9|1177.1|1186.9|1176.1|1187.9|1177.1|1186.9|1176.1|5
1644222610000|2022-02-07 08:30:10|1186.69|1175.89|1187.34|1176.54|1187.34|1176.54|1186.4|1175.6|9
1644222620000|2022-02-07 08:30:20|1187.37|1176.57|1188.29|1177.49|1188.31|1177.51|1187.37|1176.57|4
1644222640000|2022-02-07 08:30:40|1188.25|1177.45|1186.65|1175.85|1188.25|1177.45|1186.65|1175.85|11
1644222650000|2022-02-07 08:30:50|1186.5|1175.7|1186.4|1175.6|1186.7|1175.9|1185.9|1175.1|7
1644222660000|2022-02-07 08:31:00|1186.43|1175.63|1186.32|1175.52|1186.6|1175.8|1186.32|1175.52|3
1644222670000|2022-02-07 08:31:10|1185.9|1175.1|1186|1175.2|1186.5|1175.7|1185.9|1175.1|4
1644222680000|2022-02-07 08:31:20|1186.9|1176.1|1186.9|1176.1|1186.9|1176.1|1186.84|1176.04|3
1644222690000|2022-02-07 08:31:30|1186.84|1176.04|1186.62|1175.82|1186.84|1176.04|1186.62|1175.82|4
1644222700000|2022-02-07 08:31:40|1186.2|1175.4|1185.69|1174.89|1186.35|1175.55|1185.69|1174.89|9
1644222710000|2022-02-07 08:31:50|1185.47|1174.67|1185.5|1174.7|1185.69|1174.89|1185.13|1174.33|6
1644222720000|2022-02-07 08:32:00|1185.69|1174.89|1185.32|1174.52|1185.69|1174.89|1185.32|1174.52|3
1644222730000|2022-02-07 08:32:10|1185.62|1174.82|1185.69|1174.89|1185.69|1174.89|1185.42|1174.62|5
1644222740000|2022-02-07 08:32:20|1185.25|1174.45|1185.69|1174.89|1185.69|1174.89|1185.25|1174.45|3
1644222750000|2022-02-07 08:32:30|1185.2|1174.4|1186.91|1176.11|1187.41|1176.61|1185.2|1174.4|13
1644222760000|2022-02-07 08:32:40|1187.65|1176.85|1188.21|1177.41|1188.21|1177.41|1187.6|1176.8|6
1644222770000|2022-02-07 08:32:50|1188.5|1177.7|1188.32|1177.52|1188.5|1177.7|1188.32|1177.52|3
1644222780000|2022-02-07 08:33:00|1188.38|1177.58|1188.32|1177.52|1188.74|1177.94|1188.32|1177.52|5
1644222790000|2022-02-07 08:33:10|1187.9|1177.1|1188.62|1177.82|1189.15|1178.35|1187.9|1177.1|5
1644222800000|2022-02-07 08:33:20|1188.32|1177.52|1188.15|1177.35|1188.45|1177.65|1187.67|1176.87|12
1644222810000|2022-02-07 08:33:30|1187.9|1177.1|1187.74|1176.94|1188.21|1177.41|1187.67|1176.87|8
1644222820000|2022-02-07 08:33:40|1188.24|1177.44|1188.3|1177.5|1188.5|1177.7|1188.12|1177.32|8
1644222830000|2022-02-07 08:33:50|1188.38|1177.58|1188.1|1177.3|1188.38|1177.58|1188.1|1177.3|2
1644222840000|2022-02-07 08:34:00|1188.38|1177.58|1187.9|1177.1|1188.5|1177.7|1187.9|1177.1|8
1644222850000|2022-02-07 08:34:10|1187.76|1176.96|1188.12|1177.32|1188.4|1177.6|1187.76|1176.96|9
1644222860000|2022-02-07 08:34:20|1187.9|1177.1|1187.9|1177.1|1188.4|1177.6|1187.9|1177.1|5
1644222870000|2022-02-07 08:34:30|1187.73|1176.93|1187.82|1177.02|1187.82|1177.02|1187.73|1176.93|2
1644222890000|2022-02-07 08:34:50|1187.73|1176.93|1187.4|1176.6|1187.9|1177.1|1187.4|1176.6|5
1644222900000|2022-02-07 08:35:00|1187.82|1177.02|1187.82|1177.02|1187.82|1177.02|1187.82|1177.02|1
1644222910000|2022-02-07 08:35:10|1187.9|1177.1|1187.9|1177.1|1187.98|1177.18|1187.4|1176.6|6
1644222920000|2022-02-07 08:35:20|1187.25|1176.45|1187.82|1177.02|1187.9|1177.1|1187.25|1176.45|6
1644222930000|2022-02-07 08:35:30|1187.79|1176.99|1187.4|1176.6|1187.9|1177.1|1187.4|1176.6|7
1644222940000|2022-02-07 08:35:40|1187.9|1177.1|1187.82|1177.02|1187.9|1177.1|1187.82|1177.02|2
1644222950000|2022-02-07 08:35:50|1187.9|1177.1|1187.9|1177.1|1188.4|1177.6|1187.4|1176.6|9
1644222970000|2022-02-07 08:36:10|1188.19|1177.39|1188.69|1177.89|1188.9|1178.1|1188.19|1177.39|10
1644222980000|2022-02-07 08:36:20|1188.71|1177.91|1187.9|1177.1|1188.71|1177.91|1187.9|1177.1|4
1644222990000|2022-02-07 08:36:30|1187.82|1177.02|1188.4|1177.6|1188.4|1177.6|1187.82|1177.02|3
1644223000000|2022-02-07 08:36:40|1187.9|1177.1|1188.62|1177.82|1188.9|1178.1|1187.9|1177.1|10
1644223010000|2022-02-07 08:36:50|1188.4|1177.6|1187.9|1177.1|1188.9|1178.1|1187.9|1177.1|6
1644223020000|2022-02-07 08:37:00|1187.8|1177|1188.59|1177.79|1188.9|1178.1|1187.8|1177|6
1644223040000|2022-02-07 08:37:20|1188.4|1177.6|1187.9|1177.1|1188.62|1177.82|1187.9|1177.1|4
1644223050000|2022-02-07 08:37:30|1187.82|1177.02|1187.82|1177.02|1187.82|1177.02|1187.4|1176.6|3
1644223060000|2022-02-07 08:37:40|1187.86|1177.06|1188.65|1177.85|1188.9|1178.1|1187.86|1177.06|7
1644223070000|2022-02-07 08:37:50|1188.9|1178.1|1189|1178.2|1189.4|1178.6|1188.9|1178.1|3
1644223080000|2022-02-07 08:38:00|1189.4|1178.6|1189.69|1178.89|1189.9|1179.1|1189.4|1178.6|4
1644223090000|2022-02-07 08:38:10|1189.9|1179.1|1189.9|1179.1|1189.9|1179.1|1189.9|1179.1|1
1644223100000|2022-02-07 08:38:20|1189.65|1178.85|1189.82|1179.02|1189.9|1179.1|1189.15|1178.35|7
1644223110000|2022-02-07 08:38:30|1189.4|1178.6|1189.72|1178.92|1189.9|1179.1|1189.4|1178.6|4
1644223120000|2022-02-07 08:38:40|1189.4|1178.6|1189.84|1179.04|1189.9|1179.1|1189.15|1178.35|7
1644223130000|2022-02-07 08:38:50|1189.82|1179.02|1189.72|1178.92|1189.9|1179.1|1189.72|1178.92|3
1644223140000|2022-02-07 08:39:00|1189.4|1178.6|1189.82|1179.02|1189.9|1179.1|1189.4|1178.6|3
1644223150000|2022-02-07 08:39:10|1189.4|1178.6|1189.9|1179.1|1189.9|1179.1|1189.4|1178.6|3
1644223160000|2022-02-07 08:39:20|1189.72|1178.92|1188.4|1177.6|1189.72|1178.92|1188.4|1177.6|4
1644223180000|2022-02-07 08:39:40|1188.46|1177.66|1188.32|1177.52|1188.55|1177.75|1188.32|1177.52|3
1644223200000|2022-02-07 08:40:00|1188|1177.2|1188.32|1177.52|1188.5|1177.7|1188|1177.2|4
1644223210000|2022-02-07 08:40:10|1188.15|1177.35|1188.8|1178|1188.8|1178|1188.15|1177.35|3
1644223220000|2022-02-07 08:40:20|1188.1|1177.3|1188.48|1177.68|1188.6|1177.8|1188.1|1177.3|4
1644223230000|2022-02-07 08:40:30|1188.43|1177.63|1188.2|1177.4|1188.55|1177.75|1188.2|1177.4|6
1644223240000|2022-02-07 08:40:40|1187.95|1177.15|1188.17|1177.37|1188.45|1177.65|1187.95|1177.15|4
1644223250000|2022-02-07 08:40:50|1187.95|1177.15|1186.65|1175.85|1188.17|1177.37|1186.65|1175.85|6
1644223260000|2022-02-07 08:41:00|1186.49|1175.69|1185.9|1175.1|1186.49|1175.69|1185.53|1174.73|12
1644223270000|2022-02-07 08:41:10|1185.82|1175.02|1185.82|1175.02|1185.82|1175.02|1185.82|1175.02|1
1644223280000|2022-02-07 08:41:20|1185.8|1175|1184.9|1174.1|1185.8|1175|1184.9|1174.1|2
1644223290000|2022-02-07 08:41:30|1185.4|1174.6|1185.03|1174.23|1185.4|1174.6|1184.9|1174.1|10
1644223300000|2022-02-07 08:41:40|1184.9|1174.1|1184.53|1173.73|1185.03|1174.23|1184.53|1173.73|7
1644223310000|2022-02-07 08:41:50|1184.07|1173.27|1184.03|1173.23|1184.07|1173.27|1183.93|1173.13|3
1644223320000|2022-02-07 08:42:00|1183.98|1173.18|1184.03|1173.23|1184.03|1173.23|1183.98|1173.18|2
1644223330000|2022-02-07 08:42:10|1183.9|1173.1|1183.9|1173.1|1183.9|1173.1|1183.9|1173.1|1
1644223350000|2022-02-07 08:42:30|1183.65|1172.85|1184.03|1173.23|1184.03|1173.23|1183.4|1172.6|6
1644223360000|2022-02-07 08:42:40|1183.9|1173.1|1183.8|1173|1183.9|1173.1|1183.73|1172.93|6
1644223370000|2022-02-07 08:42:50|1183.9|1173.1|1183.4|1172.6|1183.9|1173.1|1183.4|1172.6|3
1644223400000|2022-02-07 08:43:20|1183.79|1172.99|1183.23|1172.43|1183.79|1172.99|1183.23|1172.43|4
1644223410000|2022-02-07 08:43:30|1183.62|1172.82|1183.05|1172.25|1183.62|1172.82|1183.05|1172.25|3
1644223420000|2022-02-07 08:43:40|1183.4|1172.6|1183.73|1172.93|1183.79|1172.99|1183.3|1172.5|6
1644223430000|2022-02-07 08:43:50|1183.85|1173.05|1184|1173.2|1184|1173.2|1183.85|1173.05|5
1644223440000|2022-02-07 08:44:00|1183.91|1173.11|1183.79|1172.99|1183.91|1173.11|1183.79|1172.99|2
1644223450000|2022-02-07 08:44:10|1183.9|1173.1|1183.9|1173.1|1183.9|1173.1|1183.9|1173.1|1
1644223460000|2022-02-07 08:44:20|1183.65|1172.85|1183.96|1173.16|1183.96|1173.16|1183.4|1172.6|6
1644223470000|2022-02-07 08:44:30|1184.03|1173.23|1183.97|1173.17|1184.03|1173.23|1183.9|1173.1|3
1644223480000|2022-02-07 08:44:40|1184.06|1173.26|1184.03|1173.23|1184.06|1173.26|1184.03|1173.23|3
1644223500000|2022-02-07 08:45:00|1184.02|1173.22|1184.02|1173.22|1184.02|1173.22|1184.02|1173.22|1
1644223510000|2022-02-07 08:45:10|1184.04|1173.24|1184.82|1174.02|1184.82|1174.02|1184.04|1173.24|2
1644223520000|2022-02-07 08:45:20|1185.15|1174.35|1186.1|1175.3|1186.35|1175.55|1185.15|1174.35|11
1644223530000|2022-02-07 08:45:30|1185.85|1175.05|1185.9|1175.1|1185.9|1175.1|1185.49|1174.69|4
1644223540000|2022-02-07 08:45:40|1185.15|1174.35|1185.93|1175.13|1185.93|1175.13|1185.15|1174.35|5
1644223550000|2022-02-07 08:45:50|1185.95|1175.15|1186.21|1175.41|1186.21|1175.41|1185.95|1175.15|6
1644223560000|2022-02-07 08:46:00|1186.14|1175.34|1186.21|1175.41|1186.21|1175.41|1186.05|1175.25|3
1644223570000|2022-02-07 08:46:10|1186.13|1175.33|1186.9|1176.1|1186.9|1176.1|1186.13|1175.33|6
1644223590000|2022-02-07 08:46:30|1186.72|1175.92|1186.4|1175.6|1186.72|1175.92|1186.4|1175.6|3
1644223600000|2022-02-07 08:46:40|1186.69|1175.89|1186.69|1175.89|1186.69|1175.89|1186.69|1175.89|1
1644223610000|2022-02-07 08:46:50|1186.9|1176.1|1187.02|1176.22|1187.22|1176.42|1186.4|1175.6|8
1644223620000|2022-02-07 08:47:00|1187.22|1176.42|1186.9|1176.1|1187.22|1176.42|1186.9|1176.1|4
1644223630000|2022-02-07 08:47:10|1187.03|1176.23|1186.82|1176.02|1187.03|1176.23|1186.82|1176.02|3
1644223640000|2022-02-07 08:47:20|1186.81|1176.01|1186.8|1176|1186.82|1176.02|1186.71|1175.91|5
1644223650000|2022-02-07 08:47:30|1186.82|1176.02|1186.65|1175.85|1186.9|1176.1|1186.4|1175.6|6
1644223660000|2022-02-07 08:47:40|1186.69|1175.89|1186.69|1175.89|1186.9|1176.1|1186.69|1175.89|3
1644223670000|2022-02-07 08:47:50|1186.4|1175.6|1187.59|1176.79|1187.9|1177.1|1186.4|1175.6|8
1644223680000|2022-02-07 08:48:00|1187.73|1176.93|1187.69|1176.89|1187.9|1177.1|1187.65|1176.85|5
1644223690000|2022-02-07 08:48:10|1187.4|1176.6|1188.24|1177.44|1188.7|1177.9|1187.4|1176.6|4
1644223710000|2022-02-07 08:48:30|1188.07|1177.27|1188.34|1177.54|1188.7|1177.9|1188.07|1177.27|7
1644223720000|2022-02-07 08:48:40|1187.9|1177.1|1187.9|1177.1|1187.9|1177.1|1187.9|1177.1|1
1644223730000|2022-02-07 08:48:50|1187.4|1176.6|1187.69|1176.89|1187.9|1177.1|1187.4|1176.6|3
1644223740000|2022-02-07 08:49:00|1187.4|1176.6|1187.69|1176.89|1187.9|1177.1|1187.4|1176.6|3
1644223750000|2022-02-07 08:49:10|1187.4|1176.6|1187.9|1177.1|1187.9|1177.1|1187.4|1176.6|4
1644223760000|2022-02-07 08:49:20|1187.65|1176.85|1187.69|1176.89|1187.69|1176.89|1187.4|1176.6|3
1644223770000|2022-02-07 08:49:30|1187.4|1176.6|1187.69|1176.89|1187.69|1176.89|1187.4|1176.6|2
1644223780000|2022-02-07 08:49:40|1187.9|1177.1|1187.9|1177.1|1187.9|1177.1|1187.9|1177.1|1
1644223790000|2022-02-07 08:49:50|1187.72|1176.92|1187.79|1176.99|1187.79|1176.99|1187.72|1176.92|2
1644223800000|2022-02-07 08:50:00|1187.29|1176.49|1187.9|1177.1|1187.9|1177.1|1187.29|1176.49|3
1644223810000|2022-02-07 08:50:10|1187.82|1177.02|1187.4|1176.6|1187.9|1177.1|1187.1|1176.3|10
1644223820000|2022-02-07 08:50:20|1187.82|1177.02|1187.9|1177.1|1187.9|1177.1|1187.1|1176.3|4
1644223850000|2022-02-07 08:50:50|1187.6|1176.8|1187.52|1176.72|1187.6|1176.8|1187.52|1176.72|2
1644223860000|2022-02-07 08:51:00|1187.5|1176.7|1187.45|1176.65|1187.5|1176.7|1187.32|1176.52|3
1644223870000|2022-02-07 08:51:10|1187.27|1176.47|1187.9|1177.1|1187.9|1177.1|1187.27|1176.47|3
1644223880000|2022-02-07 08:51:20|1187.85|1177.05|1187.7|1176.9|1187.9|1177.1|1187.7|1176.9|4
1644223890000|2022-02-07 08:51:30|1187.9|1177.1|1187.9|1177.1|1187.9|1177.1|1187.9|1177.1|1
1644223900000|2022-02-07 08:51:40|1187.88|1177.08|1187.9|1177.1|1187.9|1177.1|1187.85|1177.05|4
1644223920000|2022-02-07 08:52:00|1187.85|1177.05|1188.12|1177.32|1188.12|1177.32|1187.85|1177.05|3
1644223930000|2022-02-07 08:52:10|1188.45|1177.65|1188.18|1177.38|1188.45|1177.65|1188.18|1177.38|2
1644223940000|2022-02-07 08:52:20|1187.9|1177.1|1188.15|1177.35|1188.15|1177.35|1187.9|1177.1|2
1644223960000|2022-02-07 08:52:40|1188.55|1177.75|1188.65|1177.85|1188.65|1177.85|1188.32|1177.52|3
1644223970000|2022-02-07 08:52:50|1188.4|1177.6|1188.4|1177.6|1188.75|1177.95|1188.4|1177.6|4
1644223980000|2022-02-07 08:53:00|1188.9|1178.1|1189.09|1178.29|1189.09|1178.29|1188.9|1178.1|2
1644224000000|2022-02-07 08:53:20|1189.35|1178.55|1189.22|1178.42|1189.6|1178.8|1188.88|1178.08|8
1644224010000|2022-02-07 08:53:30|1189.6|1178.8|1189.32|1178.52|1189.6|1178.8|1189.32|1178.52|2
1644224020000|2022-02-07 08:53:40|1189.55|1178.75|1189.32|1178.52|1189.55|1178.75|1189.32|1178.52|2
1644224040000|2022-02-07 08:54:00|1188.9|1178.1|1189.63|1178.83|1189.67|1178.87|1188.9|1178.1|8
1644224050000|2022-02-07 08:54:10|1189.55|1178.75|1189.9|1179.1|1189.95|1179.15|1189.13|1178.33|6
1644224060000|2022-02-07 08:54:20|1189.85|1179.05|1189.9|1179.1|1189.9|1179.1|1189.85|1179.05|2
1644224090000|2022-02-07 08:54:50|1190|1179.2|1189.9|1179.1|1190|1179.2|1189.9|1179.1|2
1644224110000|2022-02-07 08:55:10|1189.75|1178.95|1189.9|1179.1|1189.9|1179.1|1189.67|1178.87|3
1644224120000|2022-02-07 08:55:20|1190.12|1179.32|1190.12|1179.32|1190.12|1179.32|1190.12|1179.32|1
1644224130000|2022-02-07 08:55:30|1189.9|1179.1|1189.9|1179.1|1190.4|1179.6|1189.9|1179.1|3
1644224160000|2022-02-07 08:56:00|1189.4|1178.6|1189.9|1179.1|1189.9|1179.1|1189.4|1178.6|5
1644224180000|2022-02-07 08:56:20|1189.82|1179.02|1189.82|1179.02|1189.9|1179.1|1189.82|1179.02|3
1644224190000|2022-02-07 08:56:30|1189.52|1178.72|1189.6|1178.8|1189.6|1178.8|1189.52|1178.72|2
1644224200000|2022-02-07 08:56:40|1189.05|1178.25|1189.37|1178.57|1189.55|1178.75|1189.05|1178.25|3
1644224210000|2022-02-07 08:56:50|1189.05|1178.25|1189.47|1178.67|1189.55|1178.75|1189.05|1178.25|3
1644224220000|2022-02-07 08:57:00|1189.1|1178.3|1189.52|1178.72|1189.6|1178.8|1189.1|1178.3|3
1644224230000|2022-02-07 08:57:10|1189.65|1178.85|1189.57|1178.77|1189.65|1178.85|1189.57|1178.77|2
1644224240000|2022-02-07 08:57:20|1189.32|1178.52|1189.19|1178.39|1189.5|1178.7|1189.19|1178.39|3
1644224250000|2022-02-07 08:57:30|1188.9|1178.1|1188.9|1178.1|1188.9|1178.1|1188.9|1178.1|1
1644224270000|2022-02-07 08:57:50|1188.55|1177.75|1188.55|1177.75|1188.55|1177.75|1188.05|1177.25|4
1644224280000|2022-02-07 08:58:00|1188.47|1177.67|1187.72|1176.92|1188.55|1177.75|1187.72|1176.92|6
1644224300000|2022-02-07 08:58:20|1187.68|1176.88|1186.82|1176.02|1187.68|1176.88|1186.75|1175.95|5
1644224310000|2022-02-07 08:58:30|1186.9|1176.1|1186.4|1175.6|1186.9|1176.1|1185.9|1175.1|10
1644224320000|2022-02-07 08:58:40|1186.38|1175.58|1186.62|1175.82|1186.9|1176.1|1186.38|1175.58|3
1644224330000|2022-02-07 08:58:50|1186.65|1175.85|1186.8|1176|1186.8|1176|1186.65|1175.85|3
1644224340000|2022-02-07 08:59:00|1186.65|1175.85|1187.39|1176.59|1187.39|1176.59|1186.55|1175.75|6
1644224350000|2022-02-07 08:59:10|1187.14|1176.34|1187.79|1176.99|1187.9|1177.1|1187.14|1176.34|5
1644224360000|2022-02-07 08:59:20|1187.9|1177.1|1187.9|1177.1|1188.15|1177.35|1187.9|1177.1|5
1644224370000|2022-02-07 08:59:30|1187.57|1176.77|1187.11|1176.31|1187.57|1176.77|1187.11|1176.31|5
1644224400000|2022-02-07 09:00:00|1187.46|1176.66|1187.38|1176.58|1187.46|1176.66|1187.25|1176.45|4
1644224410000|2022-02-07 09:00:10|1186.95|1176.15|1186.56|1175.76|1187.16|1176.36|1186.56|1175.76|7
1644224420000|2022-02-07 09:00:20|1186.84|1176.04|1186.23|1175.43|1186.84|1176.04|1186.12|1175.32|6
1644224430000|2022-02-07 09:00:30|1186.34|1175.54|1186.63|1175.83|1186.63|1175.83|1186.34|1175.54|4
1644224440000|2022-02-07 09:00:40|1186.34|1175.54|1186.9|1176.1|1186.9|1176.1|1186.32|1175.52|5
1644224450000|2022-02-07 09:00:50|1186.95|1176.15|1187.11|1176.31|1187.32|1176.52|1186.95|1176.15|4
1644224460000|2022-02-07 09:01:00|1187.18|1176.38|1187.85|1177.05|1187.85|1177.05|1187.11|1176.31|11
1644224470000|2022-02-07 09:01:10|1187.77|1176.97|1187.39|1176.59|1187.77|1176.97|1187.39|1176.59|3
1644224480000|2022-02-07 09:01:20|1187.44|1176.64|1187.84|1177.04|1187.84|1177.04|1187.39|1176.59|3
1644224490000|2022-02-07 09:01:30|1187.72|1176.92|1187.39|1176.59|1187.9|1177.1|1187.39|1176.59|7
1644224500000|2022-02-07 09:01:40|1187.48|1176.68|1187.84|1177.04|1187.9|1177.1|1187.48|1176.68|10
1644224510000|2022-02-07 09:01:50|1188.12|1177.32|1188.12|1177.32|1188.4|1177.6|1187.9|1177.1|4
1644224520000|2022-02-07 09:02:00|1188.09|1177.29|1188.12|1177.32|1188.35|1177.55|1188.09|1177.29|3
1644224530000|2022-02-07 09:02:10|1188.09|1177.29|1187.97|1177.17|1188.35|1177.55|1187.75|1176.95|9
1644224540000|2022-02-07 09:02:20|1188.12|1177.32|1188.12|1177.32|1188.35|1177.55|1188.09|1177.29|4
1644224550000|2022-02-07 09:02:30|1188.15|1177.35|1188.37|1177.57|1188.37|1177.57|1188.15|1177.35|2
1644224560000|2022-02-07 09:02:40|1188.62|1177.82|1189.15|1178.35|1189.16|1178.36|1188.62|1177.82|4
1644224570000|2022-02-07 09:02:50|1189.46|1178.66|1190.12|1179.32|1190.12|1179.32|1188.9|1178.1|6
1644224580000|2022-02-07 09:03:00|1190.13|1179.33|1190.23|1179.43|1190.51|1179.71|1189.9|1179.1|9
1644224590000|2022-02-07 09:03:10|1190.12|1179.32|1189.9|1179.1|1190.23|1179.43|1189.9|1179.1|3
1644224600000|2022-02-07 09:03:20|1189.82|1179.02|1189.82|1179.02|1189.9|1179.1|1189.05|1178.25|7
1644224610000|2022-02-07 09:03:30|1189.9|1179.1|1189.9|1179.1|1189.96|1179.16|1189.9|1179.1|3
1644224620000|2022-02-07 09:03:40|1189.96|1179.16|1189.9|1179.1|1190.01|1179.21|1189.9|1179.1|4
1644224630000|2022-02-07 09:03:50|1190.01|1179.21|1190.4|1179.6|1190.62|1179.82|1189.9|1179.1|11
1644224650000|2022-02-07 09:04:10|1190.62|1179.82|1190.71|1179.91|1190.9|1180.1|1190.62|1179.82|6
1644224670000|2022-02-07 09:04:30|1190.54|1179.74|1190.71|1179.91|1190.9|1180.1|1190.23|1179.43|7
1644224680000|2022-02-07 09:04:40|1190.4|1179.6|1190.9|1180.1|1191.4|1180.6|1190.4|1179.6|6
1644224690000|2022-02-07 09:04:50|1191.4|1180.6|1191.15|1180.35|1191.4|1180.6|1190.9|1180.1|4
1644224700000|2022-02-07 09:05:00|1190.9|1180.1|1191.4|1180.6|1191.4|1180.6|1190.9|1180.1|2
1644224710000|2022-02-07 09:05:10|1191.65|1180.85|1191.4|1180.6|1191.78|1180.98|1191.28|1180.48|5
1644224720000|2022-02-07 09:05:20|1191.05|1180.25|1190.9|1180.1|1191.05|1180.25|1190.9|1180.1|2
1644224730000|2022-02-07 09:05:30|1190.71|1179.91|1190.71|1179.91|1190.71|1179.91|1190.71|1179.91|1
1644224740000|2022-02-07 09:05:40|1190.9|1180.1|1190.71|1179.91|1190.9|1180.1|1190.71|1179.91|2
1644224750000|2022-02-07 09:05:50|1190.4|1179.6|1190.21|1179.41|1190.4|1179.6|1190.21|1179.41|2
1644224760000|2022-02-07 09:06:00|1189.9|1179.1|1189.4|1178.6|1190.4|1179.6|1189.4|1178.6|5
1644224770000|2022-02-07 09:06:10|1189.73|1178.93|1189.83|1179.03|1189.83|1179.03|1189.6|1178.8|4
1644224780000|2022-02-07 09:06:20|1189.74|1178.94|1189.74|1178.94|1189.74|1178.94|1189.74|1178.94|1
1644224790000|2022-02-07 09:06:30|1189.83|1179.03|1189.9|1179.1|1190.45|1179.65|1189.83|1179.03|5
1644224810000|2022-02-07 09:06:50|1189.89|1179.09|1189.89|1179.09|1190.02|1179.22|1189.88|1179.08|5
1644224820000|2022-02-07 09:07:00|1190.14|1179.34|1189.89|1179.09|1190.14|1179.34|1189.88|1179.08|8
1644224830000|2022-02-07 09:07:10|1189.9|1179.1|1190.9|1180.1|1190.9|1180.1|1189.9|1179.1|4
1644224840000|2022-02-07 09:07:20|1190.84|1180.04|1191.2|1180.4|1191.2|1180.4|1190.7|1179.9|4
1644224850000|2022-02-07 09:07:30|1191.45|1180.65|1191.45|1180.65|1191.45|1180.65|1191.45|1180.65|1
1644224860000|2022-02-07 09:07:40|1191.84|1181.04|1192.65|1181.85|1192.65|1181.85|1191.5|1180.7|4
1644224870000|2022-02-07 09:07:50|1192.8|1182|1192.8|1182|1192.8|1182|1192.8|1182|1
1644224880000|2022-02-07 09:08:00|1192.99|1182.19|1193.22|1182.42|1193.5|1182.7|1192.99|1182.19|7
1644224890000|2022-02-07 09:08:10|1193.4|1182.6|1193.85|1183.05|1193.85|1183.05|1193.4|1182.6|3
1644224900000|2022-02-07 09:08:20|1193.9|1183.1|1194.82|1184.02|1194.98|1184.18|1193.88|1183.08|8
1644224910000|2022-02-07 09:08:30|1194.91|1184.11|1195|1184.2|1195|1184.2|1194.82|1184.02|4
1644224920000|2022-02-07 09:08:40|1195.19|1184.39|1194.4|1183.6|1195.19|1184.39|1194.4|1183.6|11
1644224930000|2022-02-07 09:08:50|1194.25|1183.45|1194.25|1183.45|1194.5|1183.7|1194|1183.2|4
1644224940000|2022-02-07 09:09:00|1194.5|1183.7|1194.15|1183.35|1194.5|1183.7|1194.15|1183.35|3
1644224960000|2022-02-07 09:09:20|1193.9|1183.1|1193.9|1183.1|1194.4|1183.6|1193.9|1183.1|3
1644224970000|2022-02-07 09:09:30|1194.22|1183.42|1194.22|1183.42|1194.4|1183.6|1193.9|1183.1|5
1644224980000|2022-02-07 09:09:40|1193.9|1183.1|1194.52|1183.72|1194.52|1183.72|1193.9|1183.1|5
1644224990000|2022-02-07 09:09:50|1194.8|1184|1194.43|1183.63|1194.8|1184|1194.43|1183.63|4
1644225000000|2022-02-07 09:10:00|1194.52|1183.72|1194.8|1184|1194.8|1184|1194.52|1183.72|3
1644225010000|2022-02-07 09:10:10|1194.75|1183.95|1194.35|1183.55|1194.75|1183.95|1194.35|1183.55|3
1644225020000|2022-02-07 09:10:20|1194.53|1183.73|1194.35|1183.55|1194.53|1183.73|1194.35|1183.55|2
1644225030000|2022-02-07 09:10:30|1194.52|1183.72|1194.45|1183.65|1194.58|1183.78|1194.45|1183.65|3
1644225040000|2022-02-07 09:10:40|1194.53|1183.73|1194.6|1183.8|1194.6|1183.8|1194.45|1183.65|4
1644225050000|2022-02-07 09:10:50|1194.85|1184.05|1194.85|1184.05|1194.85|1184.05|1194.85|1184.05|1
1644225070000|2022-02-07 09:11:10|1194.8|1184|1194.8|1184|1194.8|1184|1194.8|1184|1
1644225080000|2022-02-07 09:11:20|1194.6|1183.8|1194.43|1183.63|1194.6|1183.8|1194.03|1183.23|5
1644225090000|2022-02-07 09:11:30|1194.25|1183.45|1194.25|1183.45|1194.53|1183.73|1194.25|1183.45|5
1644225100000|2022-02-07 09:11:40|1194.3|1183.5|1194.28|1183.48|1194.54|1183.74|1194.03|1183.23|5
1644225110000|2022-02-07 09:11:50|1194.52|1183.72|1194.25|1183.45|1194.53|1183.73|1194.25|1183.45|4
1644225130000|2022-02-07 09:12:10|1194.03|1183.23|1193.39|1182.59|1194.53|1183.73|1193.39|1182.59|7
1644225140000|2022-02-07 09:12:20|1193.07|1182.27|1193.9|1183.1|1193.93|1183.13|1193.05|1182.25|9
1644225150000|2022-02-07 09:12:30|1193.87|1183.07|1193.87|1183.07|1193.87|1183.07|1193.87|1183.07|1
1644225160000|2022-02-07 09:12:40|1193.83|1183.03|1193.68|1182.88|1193.83|1183.03|1193.68|1182.88|2
1644225170000|2022-02-07 09:12:50|1193.25|1182.45|1193.25|1182.45|1193.25|1182.45|1193.25|1182.45|1
1644225180000|2022-02-07 09:13:00|1192.9|1182.1|1192.9|1182.1|1192.9|1182.1|1192.9|1182.1|1
1644225190000|2022-02-07 09:13:10|1192.64|1181.84|1192.57|1181.77|1192.9|1182.1|1192.57|1181.77|4
1644225200000|2022-02-07 09:13:20|1192.56|1181.76|1192.21|1181.41|1192.57|1181.77|1191.93|1181.13|9
1644225210000|2022-02-07 09:13:30|1192.43|1181.63|1191.51|1180.71|1192.43|1181.63|1191.51|1180.71|6
1644225220000|2022-02-07 09:13:40|1191.6|1180.8|1191.39|1180.59|1191.6|1180.8|1191.1|1180.3|7
1644225230000|2022-02-07 09:13:50|1191.6|1180.8|1191.55|1180.75|1191.6|1180.8|1191.34|1180.54|5
1644225240000|2022-02-07 09:14:00|1191.9|1181.1|1191.86|1181.06|1191.9|1181.1|1191.86|1181.06|2
1644225250000|2022-02-07 09:14:10|1191.85|1181.05|1192.24|1181.44|1192.24|1181.44|1191.85|1181.05|4
1644225260000|2022-02-07 09:14:20|1192.71|1181.91|1192.8|1182|1192.9|1182.1|1192.71|1181.91|6
1644225280000|2022-02-07 09:14:40|1192.85|1182.05|1192.9|1182.1|1192.9|1182.1|1192.85|1182.05|2
1644225290000|2022-02-07 09:14:50|1192.88|1182.08|1193.09|1182.29|1193.09|1182.29|1192.85|1182.05|5
1644225300000|2022-02-07 09:15:00|1193.3|1182.5|1194.46|1183.66|1194.46|1183.66|1193.3|1182.5|6
1644225310000|2022-02-07 09:15:10|1194.6|1183.8|1194.6|1183.8|1194.6|1183.8|1194.6|1183.8|1
1644225320000|2022-02-07 09:15:20|1194.8|1184|1194.8|1184|1194.8|1184|1194.8|1184|1
1644225330000|2022-02-07 09:15:30|1194.85|1184.05|1195.08|1184.28|1195.08|1184.28|1194.85|1184.05|4
1644225340000|2022-02-07 09:15:40|1195.65|1184.85|1194.9|1184.1|1195.65|1184.85|1194.9|1184.1|4
1644225350000|2022-02-07 09:15:50|1194.59|1183.79|1194.4|1183.6|1194.59|1183.79|1194.4|1183.6|2
1644225360000|2022-02-07 09:16:00|1193.9|1183.1|1193.6|1182.8|1193.9|1183.1|1193.25|1182.45|4
1644225390000|2022-02-07 09:16:30|1193.65|1182.85|1193.8|1183|1193.8|1183|1193.65|1182.85|2
1644225400000|2022-02-07 09:16:40|1193.75|1182.95|1193.4|1182.6|1193.75|1182.95|1193.4|1182.6|3
1644225410000|2022-02-07 09:16:50|1192.9|1182.1|1192.9|1182.1|1193.4|1182.6|1192.9|1182.1|4
1644225430000|2022-02-07 09:17:10|1192.7|1181.9|1192.19|1181.39|1192.7|1181.9|1191.9|1181.1|5
1644225440000|2022-02-07 09:17:20|1192.6|1181.8|1192.32|1181.52|1192.6|1181.8|1192.32|1181.52|2
1644225450000|2022-02-07 09:17:30|1191.9|1181.1|1191.9|1181.1|1191.9|1181.1|1191.9|1181.1|1
1644225460000|2022-02-07 09:17:40|1191.73|1180.93|1190.9|1180.1|1191.73|1180.93|1190.9|1180.1|4
1644225480000|2022-02-07 09:18:00|1190.64|1179.84|1190.87|1180.07|1190.87|1180.07|1190.64|1179.84|2
1644225490000|2022-02-07 09:18:10|1190.65|1179.85|1190.53|1179.73|1190.65|1179.85|1190.53|1179.73|2
1644225520000|2022-02-07 09:18:40|1190.7|1179.9|1190.58|1179.78|1190.7|1179.9|1190.2|1179.4|3
1644225530000|2022-02-07 09:18:50|1190.7|1179.9|1190.98|1180.18|1190.98|1180.18|1190.58|1179.78|5
1644225540000|2022-02-07 09:19:00|1190.89|1180.09|1190.9|1180.1|1190.9|1180.1|1190.81|1180.01|3
1644225560000|2022-02-07 09:19:20|1190.76|1179.96|1190.76|1179.96|1190.76|1179.96|1190.76|1179.96|1
1644225570000|2022-02-07 09:19:30|1190.67|1179.87|1190.63|1179.83|1190.67|1179.87|1190.26|1179.46|4
1644225580000|2022-02-07 09:19:40|1190.76|1179.96|1190.26|1179.46|1190.76|1179.96|1190.26|1179.46|3
1644225590000|2022-02-07 09:19:50|1190.51|1179.71|1190.51|1179.71|1190.51|1179.71|1190.51|1179.71|1
1644225600000|2022-02-07 09:20:00|1190.26|1179.46|1189.74|1178.94|1190.26|1179.46|1189.74|1178.94|3
1644225620000|2022-02-07 09:20:20|1189.64|1178.84|1190.27|1179.47|1190.27|1179.47|1189.64|1178.84|8
1644225630000|2022-02-07 09:20:30|1190.06|1179.26|1190.85|1180.05|1190.85|1180.05|1190.06|1179.26|3
1644225650000|2022-02-07 09:20:50|1189.88|1179.08|1189.72|1178.92|1189.88|1179.08|1189.72|1178.92|3
1644225660000|2022-02-07 09:21:00|1189.75|1178.95|1189.87|1179.07|1189.87|1179.07|1189.25|1178.45|5
1644225670000|2022-02-07 09:21:10|1190.08|1179.28|1189.87|1179.07|1190.08|1179.28|1189.84|1179.04|6
1644225680000|2022-02-07 09:21:20|1189.84|1179.04|1189.99|1179.19|1189.99|1179.19|1189.84|1179.04|5
1644225690000|2022-02-07 09:21:30|1189.89|1179.09|1189.87|1179.07|1189.99|1179.19|1189.87|1179.07|4
1644225700000|2022-02-07 09:21:40|1189.9|1179.1|1190.06|1179.26|1190.06|1179.26|1189.9|1179.1|6
1644225710000|2022-02-07 09:21:50|1189.9|1179.1|1189.9|1179.1|1189.9|1179.1|1189.9|1179.1|1
1644225720000|2022-02-07 09:22:00|1189.93|1179.13|1189.9|1179.1|1189.93|1179.13|1189.9|1179.1|2
1644225730000|2022-02-07 09:22:10|1190.03|1179.23|1190.35|1179.55|1190.45|1179.65|1189.9|1179.1|5
1644225740000|2022-02-07 09:22:20|1189.95|1179.15|1190.25|1179.45|1190.3|1179.5|1189.95|1179.15|5
1644225750000|2022-02-07 09:22:30|1189.68|1178.88|1189.68|1178.88|1189.68|1178.88|1189.68|1178.88|1
1644225770000|2022-02-07 09:22:50|1189.7|1178.9|1189.7|1178.9|1189.7|1178.9|1189.7|1178.9|1
1644225780000|2022-02-07 09:23:00|1189.66|1178.86|1189.38|1178.58|1189.68|1178.88|1189.38|1178.58|3
1644225810000|2022-02-07 09:23:30|1189.7|1178.9|1189.7|1178.9|1189.7|1178.9|1189.7|1178.9|1
1644225840000|2022-02-07 09:24:00|1189.35|1178.55|1189.35|1178.55|1189.35|1178.55|1189.35|1178.55|1
1644225850000|2022-02-07 09:24:10|1189.02|1178.22|1188.97|1178.17|1189.02|1178.22|1188.97|1178.17|2
1644225860000|2022-02-07 09:24:20|1189.01|1178.21|1188.97|1178.17|1189.01|1178.21|1188.97|1178.17|2
1644225870000|2022-02-07 09:24:30|1188.85|1178.05|1188.73|1177.93|1188.85|1178.05|1188.73|1177.93|2
1644225880000|2022-02-07 09:24:40|1188.39|1177.59|1187.4|1176.6|1188.39|1177.59|1187|1176.2|10
1644225890000|2022-02-07 09:24:50|1187.74|1176.94|1185.43|1174.63|1187.74|1176.94|1185.43|1174.63|12
1644225900000|2022-02-07 09:25:00|1185.55|1174.75|1185.27|1174.47|1185.55|1174.75|1185.27|1174.47|5
1644225910000|2022-02-07 09:25:10|1185.48|1174.68|1184.9|1174.1|1185.48|1174.68|1184.9|1174.1|6
1644225930000|2022-02-07 09:25:30|1184.06|1173.26|1183.8|1173|1184.26|1173.46|1183.8|1173|10
1644225940000|2022-02-07 09:25:40|1183.4|1172.6|1182|1171.2|1183.4|1172.6|1182|1171.2|7
1644225950000|2022-02-07 09:25:50|1181.9|1171.1|1181.53|1170.73|1181.9|1171.1|1181.53|1170.73|2
1644225960000|2022-02-07 09:26:00|1181.4|1170.6|1180.9|1170.1|1181.55|1170.75|1180.9|1170.1|7
1644225970000|2022-02-07 09:26:10|1181.12|1170.32|1181.29|1170.49|1181.29|1170.49|1181.12|1170.32|3
1644225980000|2022-02-07 09:26:20|1181.42|1170.62|1181.18|1170.38|1181.42|1170.62|1180.9|1170.1|8
1644225990000|2022-02-07 09:26:30|1181.04|1170.24|1177.75|1166.95|1181.04|1170.24|1177.75|1166.95|10
1644226000000|2022-02-07 09:26:40|1178.25|1167.45|1177.9|1167.1|1178.32|1167.52|1177.9|1167.1|8
1644226010000|2022-02-07 09:26:50|1177.8|1167|1177.9|1167.1|1177.92|1167.12|1177.8|1167|5
1644226020000|2022-02-07 09:27:00|1177.95|1167.15|1177.9|1167.1|1177.95|1167.15|1177.9|1167.1|2
1644226030000|2022-02-07 09:27:10|1177.65|1166.85|1177.83|1167.03|1177.9|1167.1|1177.49|1166.69|4
1644226040000|2022-02-07 09:27:20|1177.75|1166.95|1178.9|1168.1|1178.9|1168.1|1177.75|1166.95|12
1644226050000|2022-02-07 09:27:30|1179.2|1168.4|1178.9|1168.1|1179.2|1168.4|1178.9|1168.1|3
1644226060000|2022-02-07 09:27:40|1179.05|1168.25|1179.87|1169.07|1179.87|1169.07|1178.9|1168.1|6
1644226070000|2022-02-07 09:27:50|1179.93|1169.13|1181.9|1171.1|1181.9|1171.1|1179.93|1169.13|10
1644226080000|2022-02-07 09:28:00|1182.15|1171.35|1181.63|1170.83|1182.45|1171.65|1181.63|1170.83|9
1644226090000|2022-02-07 09:28:10|1181.61|1170.81|1181.57|1170.77|1181.65|1170.85|1181.56|1170.76|5
1644226100000|2022-02-07 09:28:20|1181.48|1170.68|1181.88|1171.08|1181.9|1171.1|1181.06|1170.26|9
1644226110000|2022-02-07 09:28:30|1181.85|1171.05|1181.9|1171.1|1182|1171.2|1181.85|1171.05|5
1644226120000|2022-02-07 09:28:40|1182|1171.2|1181.9|1171.1|1182|1171.2|1181.9|1171.1|2
1644226130000|2022-02-07 09:28:50|1181.93|1171.13|1182.57|1171.77|1182.9|1172.1|1181.93|1171.13|6
1644226140000|2022-02-07 09:29:00|1182.4|1171.6|1182.4|1171.6|1183.09|1172.29|1182.32|1171.52|9
1644226150000|2022-02-07 09:29:10|1182.9|1172.1|1182.9|1172.1|1183.09|1172.29|1182.6|1171.8|9
1644226160000|2022-02-07 09:29:20|1182.85|1172.05|1182.9|1172.1|1182.9|1172.1|1182.85|1172.05|2
1644226190000|2022-02-07 09:29:50|1182.85|1172.05|1182.9|1172.1|1182.9|1172.1|1182.85|1172.05|3
1644226200000|2022-02-07 09:30:00|1182.85|1172.05|1181.69|1170.89|1182.9|1172.1|1181.69|1170.89|7
1644226210000|2022-02-07 09:30:10|1181.4|1170.6|1181.88|1171.08|1181.88|1171.08|1180.9|1170.1|11
1644226220000|2022-02-07 09:30:20|1181.86|1171.06|1182.12|1171.32|1182.25|1171.45|1181.1|1170.3|10
1644226230000|2022-02-07 09:30:30|1182.05|1171.25|1182.9|1172.1|1182.9|1172.1|1181.87|1171.07|10
1644226240000|2022-02-07 09:30:40|1183.09|1172.29|1183.3|1172.5|1183.6|1172.8|1182.99|1172.19|9
1644226250000|2022-02-07 09:30:50|1183.35|1172.55|1183.3|1172.5|1183.5|1172.7|1182.93|1172.13|6
1644226260000|2022-02-07 09:31:00|1183.35|1172.55|1182.9|1172.1|1183.35|1172.55|1182.9|1172.1|4
1644226270000|2022-02-07 09:31:10|1182.68|1171.88|1182.62|1171.82|1182.7|1171.9|1182.62|1171.82|4
1644226280000|2022-02-07 09:31:20|1182.26|1171.46|1182.21|1171.41|1182.45|1171.65|1182.21|1171.41|4
1644226290000|2022-02-07 09:31:30|1182.4|1171.6|1181.6|1170.8|1182.4|1171.6|1181.6|1170.8|4
1644226300000|2022-02-07 09:31:40|1181.9|1171.1|1181.9|1171.1|1181.9|1171.1|1181.9|1171.1|1
1644226310000|2022-02-07 09:31:50|1181.63|1170.83|1181.87|1171.07|1181.87|1171.07|1180.9|1170.1|12
1644226320000|2022-02-07 09:32:00|1181.9|1171.1|1181.9|1171.1|1181.9|1171.1|1181.89|1171.09|3
1644226330000|2022-02-07 09:32:10|1181.91|1171.11|1181.4|1170.6|1181.91|1171.11|1181.4|1170.6|7
1644226340000|2022-02-07 09:32:20|1181.6|1170.8|1181.21|1170.41|1181.6|1170.8|1181.15|1170.35|7
1644226350000|2022-02-07 09:32:30|1181.44|1170.64|1181.77|1170.97|1181.77|1170.97|1181.4|1170.6|8
1644226360000|2022-02-07 09:32:40|1181.32|1170.52|1181.83|1171.03|1181.83|1171.03|1180.9|1170.1|7
1644226370000|2022-02-07 09:32:50|1181.65|1170.85|1181.15|1170.35|1181.65|1170.85|1181.15|1170.35|3
1644226390000|2022-02-07 09:33:10|1180.88|1170.08|1180.89|1170.09|1180.89|1170.09|1180.88|1170.08|2
1644226400000|2022-02-07 09:33:20|1180.88|1170.08|1180.88|1170.08|1180.88|1170.08|1180.88|1170.08|1
1644226440000|2022-02-07 09:34:00|1180.89|1170.09|1180.89|1170.09|1180.89|1170.09|1180.89|1170.09|1
1644226450000|2022-02-07 09:34:10|1180.88|1170.08|1180.78|1169.98|1180.88|1170.08|1180.78|1169.98|2
1644226460000|2022-02-07 09:34:20|1180.47|1169.67|1179.4|1168.6|1180.47|1169.67|1179.4|1168.6|4
1644226470000|2022-02-07 09:34:30|1179|1168.2|1178.9|1168.1|1179|1168.2|1178.9|1168.1|2
1644226480000|2022-02-07 09:34:40|1178.2|1167.4|1176.71|1165.91|1178.45|1167.65|1176.69|1165.89|14
1644226490000|2022-02-07 09:34:50|1176.4|1165.6|1177.07|1166.27|1177.07|1166.27|1175.81|1165.01|10
1644226500000|2022-02-07 09:35:00|1177.5|1166.7|1176.89|1166.09|1177.55|1166.75|1176.8|1166|8
1644226510000|2022-02-07 09:35:10|1176.9|1166.1|1175.9|1165.1|1176.9|1166.1|1175.9|1165.1|12
1644226520000|2022-02-07 09:35:20|1175.79|1164.99|1175.01|1164.21|1175.79|1164.99|1174.8|1164|13
1644226530000|2022-02-07 09:35:30|1174.9|1164.1|1174.9|1164.1|1174.9|1164.1|1174.51|1163.71|9
1644226540000|2022-02-07 09:35:40|1174.87|1164.07|1174.76|1163.96|1174.92|1164.12|1174.76|1163.96|6
1644226550000|2022-02-07 09:35:50|1173.9|1163.1|1174.09|1163.29|1174.36|1163.56|1173.9|1163.1|7
1644226560000|2022-02-07 09:36:00|1174.29|1163.49|1171.82|1161.02|1174.29|1163.49|1171.82|1161.02|9
1644226570000|2022-02-07 09:36:10|1172.32|1161.52|1171.69|1160.89|1172.32|1161.52|1171.42|1160.62|18
1644226580000|2022-02-07 09:36:20|1171.67|1160.87|1171.69|1160.89|1171.86|1161.06|1171.44|1160.64|12
1644226590000|2022-02-07 09:36:30|1171.22|1160.42|1168.66|1157.86|1171.69|1160.89|1168.66|1157.86|14
1644226600000|2022-02-07 09:36:40|1168.9|1158.1|1169.96|1159.16|1170.46|1159.66|1168.9|1158.1|11
1644226610000|2022-02-07 09:36:50|1170.01|1159.21|1169.15|1158.35|1170.01|1159.21|1169.15|1158.35|6
1644226620000|2022-02-07 09:37:00|1169.05|1158.25|1169.91|1159.11|1169.91|1159.11|1169.05|1158.25|4
1644226630000|2022-02-07 09:37:10|1169.72|1158.92|1171.9|1161.1|1172.35|1161.55|1169.72|1158.92|11
1644226640000|2022-02-07 09:37:20|1172.19|1161.39|1171.9|1161.1|1172.65|1161.85|1171.9|1161.1|6
1644226650000|2022-02-07 09:37:30|1171.51|1160.71|1171.51|1160.71|1171.51|1160.71|1171.51|1160.71|1
1644226660000|2022-02-07 09:37:40|1171.4|1160.6|1171.9|1161.1|1171.9|1161.1|1171.4|1160.6|6
1644226670000|2022-02-07 09:37:50|1171.85|1161.05|1170.9|1160.1|1171.85|1161.05|1170.9|1160.1|6
1644226680000|2022-02-07 09:38:00|1170.72|1159.92|1170.83|1160.03|1170.83|1160.03|1170.24|1159.44|8
1644226690000|2022-02-07 09:38:10|1170.9|1160.1|1171.4|1160.6|1171.9|1161.1|1170.9|1160.1|6
1644226700000|2022-02-07 09:38:20|1171.5|1160.7|1171.9|1161.1|1172.05|1161.25|1171.5|1160.7|7
1644226710000|2022-02-07 09:38:30|1172.55|1161.75|1172.39|1161.59|1172.55|1161.75|1172.28|1161.48|5
1644226720000|2022-02-07 09:38:40|1172.4|1161.6|1172.39|1161.59|1172.7|1161.9|1172.39|1161.59|4
1644226730000|2022-02-07 09:38:50|1172.69|1161.89|1172.9|1162.1|1173.9|1163.1|1172.69|1161.89|8
1644226740000|2022-02-07 09:39:00|1172.94|1162.14|1172.2|1161.4|1172.94|1162.14|1172.2|1161.4|8
1644226750000|2022-02-07 09:39:10|1172.3|1161.5|1171.9|1161.1|1172.3|1161.5|1171.4|1160.6|5
1644226760000|2022-02-07 09:39:20|1171.89|1161.09|1172.14|1161.34|1172.14|1161.34|1171.89|1161.09|2
1644226770000|2022-02-07 09:39:30|1172.79|1161.99|1172.9|1162.1|1172.94|1162.14|1172.79|1161.99|5
1644226780000|2022-02-07 09:39:40|1173.4|1162.6|1173.6|1162.8|1173.6|1162.8|1172.9|1162.1|9
1644226790000|2022-02-07 09:39:50|1173.4|1162.6|1173.9|1163.1|1174.1|1163.3|1173.4|1162.6|4
1644226800000|2022-02-07 09:40:00|1174.33|1163.53|1174.85|1164.05|1174.85|1164.05|1174.33|1163.53|4
1644226810000|2022-02-07 09:40:10|1174.55|1163.75|1174.37|1163.57|1174.55|1163.75|1174.37|1163.57|4
1644226820000|2022-02-07 09:40:20|1174.6|1163.8|1174.1|1163.3|1174.6|1163.8|1174.1|1163.3|4
1644226830000|2022-02-07 09:40:30|1174.9|1164.1|1176.9|1166.1|1176.9|1166.1|1174.9|1164.1|14
1644226840000|2022-02-07 09:40:40|1176.8|1166|1176.55|1165.75|1176.8|1166|1176.55|1165.75|2
1644226850000|2022-02-07 09:40:50|1176|1165.2|1175.85|1165.05|1176.15|1165.35|1175.53|1164.73|6
1644226860000|2022-02-07 09:41:00|1175.59|1164.79|1174.9|1164.1|1175.59|1164.79|1174.9|1164.1|3
1644226870000|2022-02-07 09:41:10|1174.7|1163.9|1174.7|1163.9|1174.7|1163.9|1174.7|1163.9|1
1644226890000|2022-02-07 09:41:30|1174.5|1163.7|1174.42|1163.62|1174.5|1163.7|1174.42|1163.62|4
1644226900000|2022-02-07 09:41:40|1174|1163.2|1174.75|1163.95|1174.75|1163.95|1174|1163.2|6
1644226910000|2022-02-07 09:41:50|1174.9|1164.1|1174.9|1164.1|1174.95|1164.15|1174.9|1164.1|4
1644226920000|2022-02-07 09:42:00|1175.05|1164.25|1176.09|1165.29|1176.09|1165.29|1175.05|1164.25|8
1644226930000|2022-02-07 09:42:10|1176.03|1165.23|1176.03|1165.23|1176.03|1165.23|1176.03|1165.23|1
1644226940000|2022-02-07 09:42:20|1176.33|1165.53|1176.19|1165.39|1176.43|1165.63|1175.79|1164.99|8
1644226950000|2022-02-07 09:42:30|1176.16|1165.36|1175.9|1165.1|1176.3|1165.5|1175.9|1165.1|13
1644226960000|2022-02-07 09:42:40|1176.21|1165.41|1176.5|1165.7|1176.5|1165.7|1176.18|1165.38|4
1644226970000|2022-02-07 09:42:50|1176.31|1165.51|1176.57|1165.77|1176.65|1165.85|1176.15|1165.35|4
1644226980000|2022-02-07 09:43:00|1176.15|1165.35|1175.91|1165.11|1176.15|1165.35|1175.9|1165.1|4
1644227000000|2022-02-07 09:43:20|1175.41|1164.61|1175.4|1164.6|1175.41|1164.61|1174.9|1164.1|5
1644227010000|2022-02-07 09:43:30|1174.9|1164.1|1175.2|1164.4|1175.4|1164.6|1174.9|1164.1|8
1644227020000|2022-02-07 09:43:40|1175.14|1164.34|1175.62|1164.82|1175.62|1164.82|1175.14|1164.34|4
1644227030000|2022-02-07 09:43:50|1175.9|1165.1|1175.12|1164.32|1175.9|1165.1|1174.9|1164.1|7
1644227040000|2022-02-07 09:44:00|1174.9|1164.1|1175.65|1164.85|1175.9|1165.1|1174.88|1164.08|11
1644227050000|2022-02-07 09:44:10|1175.73|1164.93|1175.65|1164.85|1175.9|1165.1|1175.65|1164.85|3
1644227060000|2022-02-07 09:44:20|1175.4|1164.6|1174.9|1164.1|1175.65|1164.85|1174.65|1163.85|7
1644227070000|2022-02-07 09:44:30|1175.4|1164.6|1175.12|1164.32|1175.4|1164.6|1174.9|1164.1|3
1644227080000|2022-02-07 09:44:40|1174.9|1164.1|1175.12|1164.32|1175.12|1164.32|1174.9|1164.1|2
1644227090000|2022-02-07 09:44:50|1175.9|1165.1|1174.9|1164.1|1175.9|1165.1|1174.9|1164.1|5
1644227100000|2022-02-07 09:45:00|1174.86|1164.06|1174.9|1164.1|1174.9|1164.1|1174.86|1164.06|2
1644227110000|2022-02-07 09:45:10|1174.81|1164.01|1172.49|1161.69|1174.81|1164.01|1171.83|1161.03|14
1644227120000|2022-02-07 09:45:20|1172.62|1161.82|1173.01|1162.21|1173.05|1162.25|1172.3|1161.5|7
1644227130000|2022-02-07 09:45:30|1173.07|1162.27|1173.9|1163.1|1173.9|1163.1|1173.07|1162.27|5
1644227140000|2022-02-07 09:45:40|1174.9|1164.1|1174.7|1163.9|1175.12|1164.32|1174.66|1163.86|8
1644227150000|2022-02-07 09:45:50|1174.67|1163.87|1175.43|1164.63|1175.65|1164.85|1174.67|1163.87|10
1644227160000|2022-02-07 09:46:00|1175.3|1164.5|1175.3|1164.5|1175.3|1164.5|1175.3|1164.5|1
1644227170000|2022-02-07 09:46:10|1175.5|1164.7|1176.15|1165.35|1176.45|1165.65|1175.3|1164.5|7
1644227180000|2022-02-07 09:46:20|1176.19|1165.39|1178.15|1167.35|1178.51|1167.71|1175.9|1165.1|11
1644227190000|2022-02-07 09:46:30|1178.82|1168.02|1178.52|1167.72|1179.25|1168.45|1178.52|1167.72|5
1644227200000|2022-02-07 09:46:40|1178.67|1167.87|1180.58|1169.78|1180.6|1169.8|1178.67|1167.87|9
1644227210000|2022-02-07 09:46:50|1180.4|1169.6|1180.4|1169.6|1180.4|1169.6|1179.65|1168.85|10
1644227220000|2022-02-07 09:47:00|1180.3|1169.5|1180.6|1169.8|1180.6|1169.8|1179.9|1169.1|4
1644227230000|2022-02-07 09:47:10|1180.3|1169.5|1180.8|1170|1180.8|1170|1180.3|1169.5|5
1644227240000|2022-02-07 09:47:20|1180.74|1169.94|1180.21|1169.41|1180.8|1170|1179.9|1169.1|5
1644227250000|2022-02-07 09:47:30|1179.9|1169.1|1180.65|1169.85|1180.85|1170.05|1179.9|1169.1|4
1644227260000|2022-02-07 09:47:40|1180.3|1169.5|1180.4|1169.6|1180.7|1169.9|1180.3|1169.5|4
1644227270000|2022-02-07 09:47:50|1179.87|1169.07|1178.9|1168.1|1179.87|1169.07|1178.9|1168.1|6
1644227280000|2022-02-07 09:48:00|1179|1168.2|1179.63|1168.83|1179.63|1168.83|1179|1168.2|3
1644227290000|2022-02-07 09:48:10|1179.54|1168.74|1179.85|1169.05|1180.35|1169.55|1179.54|1168.74|11
1644227300000|2022-02-07 09:48:20|1179.65|1168.85|1178.9|1168.1|1179.65|1168.85|1178.86|1168.06|5
1644227310000|2022-02-07 09:48:30|1178.7|1167.9|1176.9|1166.1|1178.7|1167.9|1176.9|1166.1|6
1644227320000|2022-02-07 09:48:40|1177|1166.2|1178.32|1167.52|1178.6|1167.8|1176.7|1165.9|13
1644227330000|2022-02-07 09:48:50|1178.75|1167.95|1178.9|1168.1|1179.12|1168.32|1178.4|1167.6|8
1644227340000|2022-02-07 09:49:00|1178.64|1167.84|1178.9|1168.1|1178.9|1168.1|1178.55|1167.75|7
1644227350000|2022-02-07 09:49:10|1178.96|1168.16|1178.96|1168.16|1178.96|1168.16|1178.89|1168.09|5
1644227360000|2022-02-07 09:49:20|1178.85|1168.05|1178.45|1167.65|1178.85|1168.05|1178.45|1167.65|3
1644227370000|2022-02-07 09:49:30|1178.4|1167.6|1178.4|1167.6|1178.4|1167.6|1178.4|1167.6|1
1644227380000|2022-02-07 09:49:40|1178|1167.2|1178.4|1167.6|1178.82|1168.02|1178|1167.2|4
1644227390000|2022-02-07 09:49:50|1177.9|1167.1|1177.9|1167.1|1177.9|1167.1|1177.9|1167.1|1
1644227400000|2022-02-07 09:50:00|1177.15|1166.35|1177.69|1166.89|1177.9|1167.1|1177.15|1166.35|5
1644227410000|2022-02-07 09:50:10|1177.4|1166.6|1177.9|1167.1|1177.9|1167.1|1177.15|1166.35|7
1644227420000|2022-02-07 09:50:20|1178.05|1167.25|1177.9|1167.1|1178.05|1167.25|1177.8|1167|4
1644227430000|2022-02-07 09:50:30|1178.15|1167.35|1178.4|1167.6|1178.7|1167.9|1178.08|1167.28|4
1644227440000|2022-02-07 09:50:40|1178.85|1168.05|1178.4|1167.6|1178.85|1168.05|1178.4|1167.6|2
1644227450000|2022-02-07 09:50:50|1178.5|1167.7|1178.5|1167.7|1178.5|1167.7|1178.5|1167.7|1
1644227460000|2022-02-07 09:51:00|1178.9|1168.1|1178.9|1168.1|1178.9|1168.1|1178.9|1168.1|1
1644227470000|2022-02-07 09:51:10|1179.4|1168.6|1180.4|1169.6|1180.4|1169.6|1179.4|1168.6|9
1644227480000|2022-02-07 09:51:20|1180.9|1170.1|1180.28|1169.48|1180.9|1170.1|1180.28|1169.48|4
1644227490000|2022-02-07 09:51:30|1180.05|1169.25|1180.05|1169.25|1180.05|1169.25|1180.05|1169.25|1
1644227500000|2022-02-07 09:51:40|1180.4|1169.6|1180.9|1170.1|1180.9|1170.1|1180.4|1169.6|2
1644227520000|2022-02-07 09:52:00|1180.46|1169.66|1180.46|1169.66|1180.46|1169.66|1180.46|1169.66|1
1644227530000|2022-02-07 09:52:10|1180.4|1169.6|1179.9|1169.1|1180.4|1169.6|1179.9|1169.1|2
1644227540000|2022-02-07 09:52:20|1179.75|1168.95|1179.64|1168.84|1179.75|1168.95|1179.64|1168.84|2
1644227550000|2022-02-07 09:52:30|1179.58|1168.78|1179.64|1168.84|1179.64|1168.84|1179.29|1168.49|3
1644227560000|2022-02-07 09:52:40|1179.9|1169.1|1179.9|1169.1|1179.9|1169.1|1179.9|1169.1|1
1644227570000|2022-02-07 09:52:50|1179.77|1168.97|1179.77|1168.97|1179.77|1168.97|1179.77|1168.97|1
1644227580000|2022-02-07 09:53:00|1179.9|1169.1|1179.9|1169.1|1179.9|1169.1|1179.9|1169.1|1
1644227660000|2022-02-07 09:54:20|1179.64|1168.84|1179.64|1168.84|1179.77|1168.97|1179.64|1168.84|3
1644227670000|2022-02-07 09:54:30|1179.29|1168.49|1179.64|1168.84|1179.64|1168.84|1179.29|1168.49|3
1644227680000|2022-02-07 09:54:40|1179.68|1168.88|1179.75|1168.95|1179.9|1169.1|1179.68|1168.88|3
1644227690000|2022-02-07 09:54:50|1179.55|1168.75|1179.64|1168.84|1179.64|1168.84|1179.55|1168.75|2
1644227700000|2022-02-07 09:55:00|1179.58|1168.78|1179.65|1168.85|1179.65|1168.85|1179.58|1168.78|3
1644227710000|2022-02-07 09:55:10|1179.5|1168.7|1179.9|1169.1|1179.9|1169.1|1179.5|1168.7|2
1644227720000|2022-02-07 09:55:20|1180.15|1169.35|1180.3|1169.5|1180.65|1169.85|1180.15|1169.35|3
1644227730000|2022-02-07 09:55:30|1180.8|1170|1180.4|1169.6|1180.8|1170|1180.4|1169.6|3
1644227740000|2022-02-07 09:55:40|1180.85|1170.05|1181.4|1170.6|1181.4|1170.6|1180.4|1169.6|5
1644227750000|2022-02-07 09:55:50|1180.9|1170.1|1180.9|1170.1|1180.9|1170.1|1180.9|1170.1|1
1644227780000|2022-02-07 09:56:20|1180.46|1169.66|1180.85|1170.05|1180.85|1170.05|1180.46|1169.66|2
1644227790000|2022-02-07 09:56:30|1180.9|1170.1|1180.9|1170.1|1180.9|1170.1|1180.9|1170.1|1
1644227800000|2022-02-07 09:56:40|1181.28|1170.48|1181.28|1170.48|1181.34|1170.54|1181.28|1170.48|3
1644227810000|2022-02-07 09:56:50|1181.32|1170.52|1181.4|1170.6|1181.8|1171|1181.32|1170.52|3
1644227820000|2022-02-07 09:57:00|1180.9|1170.1|1180.9|1170.1|1181.19|1170.39|1180.9|1170.1|3
1644227830000|2022-02-07 09:57:10|1181.19|1170.39|1180.9|1170.1|1181.4|1170.6|1180.9|1170.1|4
1644227840000|2022-02-07 09:57:20|1180.83|1170.03|1180.83|1170.03|1180.83|1170.03|1180.83|1170.03|1
1644227860000|2022-02-07 09:57:40|1180.79|1169.99|1180.79|1169.99|1180.79|1169.99|1180.79|1169.99|1
1644227870000|2022-02-07 09:57:50|1180.45|1169.65|1179.79|1168.99|1180.45|1169.65|1179.08|1168.28|7
1644227880000|2022-02-07 09:58:00|1179.9|1169.1|1179.52|1168.72|1179.9|1169.1|1179.1|1168.3|4
1644227890000|2022-02-07 09:58:10|1179.82|1169.02|1180.12|1169.32|1180.4|1169.6|1179.82|1169.02|5
1644227900000|2022-02-07 09:58:20|1179.9|1169.1|1179.9|1169.1|1179.9|1169.1|1179.9|1169.1|1
1644227910000|2022-02-07 09:58:30|1179.4|1168.6|1178.9|1168.1|1179.4|1168.6|1178.7|1167.9|3
1644227930000|2022-02-07 09:58:50|1179.4|1168.6|1179.19|1168.39|1179.65|1168.85|1179.12|1168.32|8
1644227940000|2022-02-07 09:59:00|1179.21|1168.41|1179.21|1168.41|1179.21|1168.41|1179.21|1168.41|1
1644227950000|2022-02-07 09:59:10|1179.19|1168.39|1179.22|1168.42|1179.22|1168.42|1179.19|1168.39|2
1644227960000|2022-02-07 09:59:20|1179.79|1168.99|1179.85|1169.05|1179.85|1169.05|1179.79|1168.99|2
1644227970000|2022-02-07 09:59:30|1179.75|1168.95|1179.4|1168.6|1179.75|1168.95|1179.4|1168.6|2
1644227980000|2022-02-07 09:59:40|1179.75|1168.95|1179.75|1168.95|1179.75|1168.95|1179.75|1168.95|1
1644228000000|2022-02-07 10:00:00|1178.9|1168.1|1179.19|1168.39|1179.19|1168.39|1178.9|1168.1|2
1644228010000|2022-02-07 10:00:10|1179.75|1168.95|1179.8|1169|1179.8|1169|1179.75|1168.95|2
1644228020000|2022-02-07 10:00:20|1179.7|1168.9|1179.7|1168.9|1179.7|1168.9|1179.7|1168.9|1
1644228030000|2022-02-07 10:00:30|1179.8|1169|1179.8|1169|1179.8|1169|1179.8|1169|1
1644228060000|2022-02-07 10:01:00|1179.7|1168.9|1179.7|1168.9|1179.7|1168.9|1179.7|1168.9|1
1644228080000|2022-02-07 10:01:20|1179.8|1169|1179.8|1169|1179.8|1169|1179.8|1169|1
1644228090000|2022-02-07 10:01:30|1179.4|1168.6|1180.15|1169.35|1180.15|1169.35|1179.4|1168.6|2
1644228100000|2022-02-07 10:01:40|1180.8|1170|1180.9|1170.1|1180.9|1170.1|1180.4|1169.6|4
1644228110000|2022-02-07 10:01:50|1181.17|1170.37|1183.25|1172.45|1183.5|1172.7|1181.17|1170.37|17
1644228120000|2022-02-07 10:02:00|1183.15|1172.35|1183.77|1172.97|1183.9|1173.1|1183.15|1172.35|11
1644228130000|2022-02-07 10:02:10|1183.9|1173.1|1183.63|1172.83|1183.9|1173.1|1183.54|1172.74|5
1644228140000|2022-02-07 10:02:20|1183.9|1173.1|1183.9|1173.1|1183.9|1173.1|1183.75|1172.95|3
1644228150000|2022-02-07 10:02:30|1183.8|1173|1182.21|1171.41|1183.8|1173|1180.82|1170.02|12
1644228160000|2022-02-07 10:02:40|1182.43|1171.63|1181.9|1171.1|1182.43|1171.63|1181.9|1171.1|5
1644228170000|2022-02-07 10:02:50|1181.31|1170.51|1181.21|1170.41|1181.5|1170.7|1181.21|1170.41|4
1644228180000|2022-02-07 10:03:00|1180.9|1170.1|1180.9|1170.1|1180.9|1170.1|1180.8|1170|4
1644228200000|2022-02-07 10:03:20|1180.4|1169.6|1180.19|1169.39|1180.69|1169.89|1180.19|1169.39|3
1644228210000|2022-02-07 10:03:30|1179.9|1169.1|1180.42|1169.62|1180.69|1169.89|1179.9|1169.1|6
1644228220000|2022-02-07 10:03:40|1180.65|1169.85|1180.42|1169.62|1180.67|1169.87|1180|1169.2|5
1644228230000|2022-02-07 10:03:50|1180.5|1169.7|1180.42|1169.62|1180.5|1169.7|1180.42|1169.62|2
1644228240000|2022-02-07 10:04:00|1180.31|1169.51|1179.9|1169.1|1180.63|1169.83|1179.9|1169.1|4
1644228260000|2022-02-07 10:04:20|1179.62|1168.82|1179.62|1168.82|1179.62|1168.82|1179.62|1168.82|1
1644228270000|2022-02-07 10:04:30|1179.57|1168.77|1179.7|1168.9|1179.7|1168.9|1179.57|1168.77|3
1644228280000|2022-02-07 10:04:40|1179.61|1168.81|1179.75|1168.95|1179.75|1168.95|1179.2|1168.4|5
1644228290000|2022-02-07 10:04:50|1179.62|1168.82|1179.62|1168.82|1179.62|1168.82|1179.62|1168.82|1
1644228300000|2022-02-07 10:05:00|1179.57|1168.77|1179.57|1168.77|1179.57|1168.77|1179.57|1168.77|1
1644228310000|2022-02-07 10:05:10|1179.65|1168.85|1179.65|1168.85|1179.65|1168.85|1179.65|1168.85|1
1644228320000|2022-02-07 10:05:20|1179.57|1168.77|1179.42|1168.62|1179.57|1168.77|1179.42|1168.62|2
1644228330000|2022-02-07 10:05:30|1179.47|1168.67|1179.47|1168.67|1179.47|1168.67|1179.47|1168.67|1
1644228340000|2022-02-07 10:05:40|1179.32|1168.52|1179.32|1168.52|1179.32|1168.52|1179.32|1168.52|1
1644228360000|2022-02-07 10:06:00|1179.47|1168.67|1179.47|1168.67|1179.47|1168.67|1179.47|1168.67|1
1644228400000|2022-02-07 10:06:40|1179.05|1168.25|1178.39|1167.59|1179.05|1168.25|1177.98|1167.18|4
1644228410000|2022-02-07 10:06:50|1177.89|1167.09|1176.56|1165.76|1177.89|1167.09|1176.56|1165.76|11
1644228420000|2022-02-07 10:07:00|1176.4|1165.6|1175.15|1164.35|1176.45|1165.65|1175.15|1164.35|10
1644228430000|2022-02-07 10:07:10|1174.9|1164.1|1174.68|1163.88|1174.9|1164.1|1174.51|1163.71|4
1644228440000|2022-02-07 10:07:20|1174.85|1164.05|1174.93|1164.13|1174.93|1164.13|1174.85|1164.05|3
1644228450000|2022-02-07 10:07:30|1174.88|1164.08|1174.4|1163.6|1174.9|1164.1|1174.4|1163.6|3
1644228460000|2022-02-07 10:07:40|1173.9|1163.1|1174.73|1163.93|1175.09|1164.29|1173.9|1163.1|9
1644228470000|2022-02-07 10:07:50|1175.02|1164.22|1174.8|1164|1175.02|1164.22|1174.8|1164|2
1644228480000|2022-02-07 10:08:00|1175.02|1164.22|1174.75|1163.95|1175.05|1164.25|1174.75|1163.95|5
1644228490000|2022-02-07 10:08:10|1174.55|1163.75|1173.75|1162.95|1174.55|1163.75|1173.72|1162.92|8
1644228500000|2022-02-07 10:08:20|1173.97|1163.17|1173.75|1162.95|1174.12|1163.32|1173.75|1162.95|4
1644228510000|2022-02-07 10:08:30|1174.09|1163.29|1173.9|1163.1|1174.09|1163.29|1173.9|1163.1|2
1644228520000|2022-02-07 10:08:40|1174.37|1163.57|1174.18|1163.38|1174.37|1163.57|1174.18|1163.38|3
1644228530000|2022-02-07 10:08:50|1173.9|1163.1|1174.9|1164.1|1174.9|1164.1|1173.9|1163.1|4
1644228540000|2022-02-07 10:09:00|1175.4|1164.6|1175.15|1164.35|1175.4|1164.6|1175.15|1164.35|2
1644228550000|2022-02-07 10:09:10|1174.9|1164.1|1174.53|1163.73|1175.15|1164.35|1174.53|1163.73|4
1644228560000|2022-02-07 10:09:20|1174.64|1163.84|1174.32|1163.52|1174.64|1163.84|1174.32|1163.52|4
1644228570000|2022-02-07 10:09:30|1174.55|1163.75|1174.41|1163.61|1174.55|1163.75|1174.41|1163.61|2
1644228580000|2022-02-07 10:09:40|1174.32|1163.52|1174.32|1163.52|1174.32|1163.52|1174.32|1163.52|1
1644228590000|2022-02-07 10:09:50|1173.9|1163.1|1175.19|1164.39|1175.4|1164.6|1173.9|1163.1|8
1644228600000|2022-02-07 10:10:00|1175.4|1164.6|1175.4|1164.6|1175.4|1164.6|1175.19|1164.39|5
1644228610000|2022-02-07 10:10:10|1175.5|1164.7|1175.19|1164.39|1175.5|1164.7|1175.19|1164.39|4
1644228620000|2022-02-07 10:10:20|1175.49|1164.69|1175.47|1164.67|1175.49|1164.69|1175.47|1164.67|2
1644228630000|2022-02-07 10:10:30|1175.57|1164.77|1175.3|1164.5|1175.57|1164.77|1175.3|1164.5|2
1644228640000|2022-02-07 10:10:40|1175.55|1164.75|1175.9|1165.1|1176.09|1165.29|1175.55|1164.75|7
1644228650000|2022-02-07 10:10:50|1176.3|1165.5|1176.45|1165.65|1176.45|1165.65|1176.12|1165.32|4
1644228660000|2022-02-07 10:11:00|1176.15|1165.35|1176.15|1165.35|1176.4|1165.6|1176.15|1165.35|3
1644228670000|2022-02-07 10:11:10|1175.99|1165.19|1175.99|1165.19|1175.99|1165.19|1175.99|1165.19|1
1644228680000|2022-02-07 10:11:20|1176.3|1165.5|1176.3|1165.5|1176.3|1165.5|1175.9|1165.1|3
1644228690000|2022-02-07 10:11:30|1176.4|1165.6|1176.12|1165.32|1176.4|1165.6|1175.9|1165.1|3
1644228700000|2022-02-07 10:11:40|1176.45|1165.65|1176.15|1165.35|1176.45|1165.65|1176.15|1165.35|2
1644228720000|2022-02-07 10:12:00|1175.9|1165.1|1175.75|1164.95|1176.4|1165.6|1175.75|1164.95|7
1644228730000|2022-02-07 10:12:10|1175.4|1164.6|1174.53|1163.73|1175.4|1164.6|1174.53|1163.73|4
1644228740000|2022-02-07 10:12:20|1174.5|1163.7|1174.32|1163.52|1174.65|1163.85|1174.32|1163.52|5
1644228750000|2022-02-07 10:12:30|1174.31|1163.51|1174.22|1163.42|1174.4|1163.6|1174.22|1163.42|4
1644228760000|2022-02-07 10:12:40|1173.9|1163.1|1175.22|1164.42|1175.55|1164.75|1173.9|1163.1|8
1644228770000|2022-02-07 10:12:50|1175.19|1164.39|1175.19|1164.39|1175.35|1164.55|1175.14|1164.34|4
1644228780000|2022-02-07 10:13:00|1174.9|1164.1|1175.9|1165.1|1175.9|1165.1|1174.9|1164.1|4
1644228800000|2022-02-07 10:13:20|1175.75|1164.95|1175.35|1164.55|1175.75|1164.95|1174.85|1164.05|4
1644228810000|2022-02-07 10:13:30|1174.85|1164.05|1175.29|1164.49|1175.5|1164.7|1174.85|1164.05|5
1644228820000|2022-02-07 10:13:40|1175|1164.2|1175.9|1165.1|1175.9|1165.1|1175|1164.2|4
1644228830000|2022-02-07 10:13:50|1175.65|1164.85|1175.7|1164.9|1175.9|1165.1|1175.65|1164.85|3
1644228840000|2022-02-07 10:14:00|1175.75|1164.95|1175.75|1164.95|1175.75|1164.95|1175.75|1164.95|1
1644228850000|2022-02-07 10:14:10|1175.45|1164.65|1175.24|1164.44|1175.45|1164.65|1175.24|1164.44|2
1644228860000|2022-02-07 10:14:20|1175.47|1164.67|1175.32|1164.52|1175.55|1164.75|1175.32|1164.52|4
1644228870000|2022-02-07 10:14:30|1175.4|1164.6|1175.7|1164.9|1175.7|1164.9|1175.4|1164.6|2
1644228880000|2022-02-07 10:14:40|1175.52|1164.72|1175.52|1164.72|1175.6|1164.8|1175.52|1164.72|3
1644228890000|2022-02-07 10:14:50|1175.55|1164.75|1175.55|1164.75|1175.55|1164.75|1175.55|1164.75|1
1644228900000|2022-02-07 10:15:00|1175.9|1165.1|1176.4|1165.6|1176.5|1165.7|1175.7|1164.9|8
1644228910000|2022-02-07 10:15:10|1176.15|1165.35|1176.15|1165.35|1176.5|1165.7|1176.15|1165.35|4
1644228920000|2022-02-07 10:15:20|1176.5|1165.7|1176.12|1165.32|1176.5|1165.7|1176.12|1165.32|2
1644228930000|2022-02-07 10:15:30|1176.55|1165.75|1176.32|1165.52|1176.7|1165.9|1176.19|1165.39|4
1644228940000|2022-02-07 10:15:40|1176.65|1165.85|1176.53|1165.73|1176.65|1165.85|1176.53|1165.73|2
1644228950000|2022-02-07 10:15:50|1176.4|1165.6|1177.09|1166.29|1177.09|1166.29|1176.4|1165.6|3
1644228960000|2022-02-07 10:16:00|1177.4|1166.6|1176.9|1166.1|1177.4|1166.6|1176.9|1166.1|4
1644228970000|2022-02-07 10:16:10|1176.57|1165.77|1176.65|1165.85|1176.65|1165.85|1176.57|1165.77|4
1644228980000|2022-02-07 10:16:20|1176.57|1165.77|1176.9|1166.1|1176.9|1166.1|1176.57|1165.77|4
1644228990000|2022-02-07 10:16:30|1177.09|1166.29|1177.22|1166.42|1177.22|1166.42|1177.09|1166.29|2
1644229000000|2022-02-07 10:16:40|1177.39|1166.59|1177.69|1166.89|1177.69|1166.89|1177.39|1166.59|5
1644229010000|2022-02-07 10:16:50|1177.4|1166.6|1178.48|1167.68|1178.48|1167.68|1177.4|1166.6|6
1644229020000|2022-02-07 10:17:00|1178.65|1167.85|1178.65|1167.85|1178.65|1167.85|1178.65|1167.85|1
1644229030000|2022-02-07 10:17:10|1178.75|1167.95|1178.7|1167.9|1178.75|1167.95|1178.7|1167.9|2
1644229050000|2022-02-07 10:17:30|1178.95|1168.15|1179.22|1168.42|1179.45|1168.65|1178.95|1168.15|4
1644229060000|2022-02-07 10:17:40|1179.5|1168.7|1179.5|1168.7|1179.5|1168.7|1179.5|1168.7|1
1644229070000|2022-02-07 10:17:50|1179.72|1168.92|1179.72|1168.92|1179.72|1168.92|1179.72|1168.92|1
1644229080000|2022-02-07 10:18:00|1179.59|1168.79|1179.72|1168.92|1179.72|1168.92|1179.59|1168.79|2
1644229100000|2022-02-07 10:18:20|1179.9|1169.1|1179.9|1169.1|1179.9|1169.1|1179.9|1169.1|1
1644229110000|2022-02-07 10:18:30|1179.77|1168.97|1179.72|1168.92|1179.77|1168.97|1179.59|1168.79|3
1644229120000|2022-02-07 10:18:40|1179.9|1169.1|1179.72|1168.92|1179.9|1169.1|1179.72|1168.92|2
1644229130000|2022-02-07 10:18:50|1179.57|1168.77|1179.57|1168.77|1179.57|1168.77|1179.57|1168.77|1
1644229140000|2022-02-07 10:19:00|1179.9|1169.1|1179.9|1169.1|1179.9|1169.1|1179.9|1169.1|1
1644229150000|2022-02-07 10:19:10|1179.84|1169.04|1179.9|1169.1|1179.9|1169.1|1179.84|1169.04|2
1644229200000|2022-02-07 10:20:00|1179.88|1169.08|1179.9|1169.1|1179.9|1169.1|1179.88|1169.08|2
1644229210000|2022-02-07 10:20:10|1179.7|1168.9|1179.9|1169.1|1179.9|1169.1|1179.7|1168.9|2
1644229220000|2022-02-07 10:20:20|1179.82|1169.02|1179.82|1169.02|1179.9|1169.1|1179.82|1169.02|3
1644229230000|2022-02-07 10:20:30|1179.86|1169.06|1179.9|1169.1|1179.9|1169.1|1179.86|1169.06|2
1644229240000|2022-02-07 10:20:40|1180.4|1169.6|1180.4|1169.6|1180.4|1169.6|1180.4|1169.6|1
1644229250000|2022-02-07 10:20:50|1180.82|1170.02|1180.9|1170.1|1180.9|1170.1|1180.79|1169.99|3
1644229280000|2022-02-07 10:21:20|1181.12|1170.32|1181.9|1171.1|1181.9|1171.1|1181.12|1170.32|6
1644229290000|2022-02-07 10:21:30|1181.78|1170.98|1181.9|1171.1|1181.9|1171.1|1181.78|1170.98|2
1644229300000|2022-02-07 10:21:40|1181.6|1170.8|1181.1|1170.3|1181.6|1170.8|1181.1|1170.3|2
1644229320000|2022-02-07 10:22:00|1180.9|1170.1|1180.75|1169.95|1180.9|1170.1|1180.75|1169.95|2
1644229330000|2022-02-07 10:22:10|1180.25|1169.45|1179.9|1169.1|1180.25|1169.45|1179.9|1169.1|2
1644229380000|2022-02-07 10:23:00|1179.4|1168.6|1179.4|1168.6|1179.4|1168.6|1179.4|1168.6|1
1644229410000|2022-02-07 10:23:30|1179.82|1169.02|1179.57|1168.77|1179.82|1169.02|1179.55|1168.75|3
1644229420000|2022-02-07 10:23:40|1179.9|1169.1|1179.9|1169.1|1179.9|1169.1|1179.9|1169.1|1
1644229510000|2022-02-07 10:25:10|1180.19|1169.39|1180.64|1169.84|1180.64|1169.84|1180.19|1169.39|3
1644229520000|2022-02-07 10:25:20|1180.83|1170.03|1181.9|1171.1|1182.4|1171.6|1180.83|1170.03|8
1644229570000|2022-02-07 10:26:10|1182.3|1171.5|1182.9|1172.1|1182.9|1172.1|1182.3|1171.5|6
1644229580000|2022-02-07 10:26:20|1183|1172.2|1183|1172.2|1183|1172.2|1183|1172.2|1
1644229600000|2022-02-07 10:26:40|1183.25|1172.45|1183.25|1172.45|1183.25|1172.45|1183.25|1172.45|1
1644229610000|2022-02-07 10:26:50|1183.1|1172.3|1183.1|1172.3|1183.1|1172.3|1183.1|1172.3|1
1644229700000|2022-02-07 10:28:20|1183.32|1172.52|1182.4|1171.6|1183.9|1173.1|1182.4|1171.6|9
1644229720000|2022-02-07 10:28:40|1181.9|1171.1|1181.9|1171.1|1181.9|1171.1|1181.9|1171.1|1
1644229730000|2022-02-07 10:28:50|1181.4|1170.6|1181.4|1170.6|1181.4|1170.6|1180.94|1170.14|3
1644229740000|2022-02-07 10:29:00|1181.19|1170.39|1181.4|1170.6|1181.4|1170.6|1181.19|1170.39|2
1644229770000|2022-02-07 10:29:30|1181.8|1171|1181.8|1171|1181.8|1171|1181.8|1171|1
1644229810000|2022-02-07 10:30:10|1181.88|1171.08|1182.35|1171.55|1182.35|1171.55|1181.88|1171.08|4
1644229830000|2022-02-07 10:30:30|1182.55|1171.75|1182.55|1171.75|1182.55|1171.75|1182.55|1171.75|1
1644229840000|2022-02-07 10:30:40|1182.85|1172.05|1182.9|1172.1|1182.9|1172.1|1182.85|1172.05|2
1644229850000|2022-02-07 10:30:50|1183.12|1172.32|1183.43|1172.63|1183.7|1172.9|1183.12|1172.32|3
1644229860000|2022-02-07 10:31:00|1183.3|1172.5|1182.9|1172.1|1183.3|1172.5|1182.9|1172.1|2
1644229890000|2022-02-07 10:31:30|1183.2|1172.4|1183.2|1172.4|1183.2|1172.4|1183.2|1172.4|1
1644229900000|2022-02-07 10:31:40|1183.45|1172.65|1183.9|1173.1|1183.9|1173.1|1183.45|1172.65|4
1644229910000|2022-02-07 10:31:50|1183.85|1173.05|1183.85|1173.05|1183.85|1173.05|1183.85|1173.05|1
1644229930000|2022-02-07 10:32:10|1183.73|1172.93|1185.3|1174.5|1185.3|1174.5|1183.73|1172.93|14
1644229940000|2022-02-07 10:32:20|1185.31|1174.51|1185.2|1174.4|1185.31|1174.51|1185.2|1174.4|3
1644229950000|2022-02-07 10:32:30|1185.31|1174.51|1185.37|1174.57|1185.37|1174.57|1185.31|1174.51|3
1644229960000|2022-02-07 10:32:40|1185.32|1174.52|1185.61|1174.81|1185.61|1174.81|1185.32|1174.52|2
1644229970000|2022-02-07 10:32:50|1185.05|1174.25|1185.05|1174.25|1185.05|1174.25|1185.05|1174.25|1
1644229980000|2022-02-07 10:33:00|1185.16|1174.36|1183.35|1172.55|1185.61|1174.81|1182.9|1172.1|10
1644229990000|2022-02-07 10:33:10|1182.9|1172.1|1182.9|1172.1|1183.4|1172.6|1182.9|1172.1|3
1644230000000|2022-02-07 10:33:20|1183.19|1172.39|1183.4|1172.6|1183.4|1172.6|1182.9|1172.1|7
1644230010000|2022-02-07 10:33:30|1183.32|1172.52|1182.9|1172.1|1183.32|1172.52|1182.9|1172.1|2
1644230060000|2022-02-07 10:34:20|1183.19|1172.39|1182.9|1172.1|1183.19|1172.39|1182.9|1172.1|2
1644230080000|2022-02-07 10:34:40|1183.15|1172.35|1182.9|1172.1|1183.5|1172.7|1182.9|1172.1|6
1644230090000|2022-02-07 10:34:50|1183.21|1172.41|1183.4|1172.6|1183.4|1172.6|1183.21|1172.41|2
1644230100000|2022-02-07 10:35:00|1183.81|1173.01|1182.56|1171.76|1183.81|1173.01|1182.56|1171.76|5
1644230110000|2022-02-07 10:35:10|1182.71|1171.91|1182.75|1171.95|1182.75|1171.95|1182.68|1171.88|4
1644230120000|2022-02-07 10:35:20|1182.85|1172.05|1182.85|1172.05|1182.85|1172.05|1182.85|1172.05|1
1644230130000|2022-02-07 10:35:30|1182.8|1172|1182.8|1172|1182.8|1172|1182.8|1172|1
1644230150000|2022-02-07 10:35:50|1182.9|1172.1|1182.9|1172.1|1182.9|1172.1|1182.9|1172.1|1
1644230160000|2022-02-07 10:36:00|1182.75|1171.95|1182.75|1171.95|1182.75|1171.95|1182.75|1171.95|1
1644230170000|2022-02-07 10:36:10|1182.56|1171.76|1182.56|1171.76|1182.56|1171.76|1182.56|1171.76|1
1644230180000|2022-02-07 10:36:20|1182.7|1171.9|1182.7|1171.9|1182.7|1171.9|1182.7|1171.9|1
1644230190000|2022-02-07 10:36:30|1182.57|1171.77|1183.4|1172.6|1183.4|1172.6|1182.57|1171.77|4
1644230200000|2022-02-07 10:36:40|1183.9|1173.1|1183.9|1173.1|1183.9|1173.1|1183.9|1173.1|1
1644230210000|2022-02-07 10:36:50|1183.85|1173.05|1183.54|1172.74|1183.85|1173.05|1183.54|1172.74|2
1644230220000|2022-02-07 10:37:00|1183.75|1172.95|1183.45|1172.65|1183.75|1172.95|1183.45|1172.65|8
1644230230000|2022-02-07 10:37:10|1183.04|1172.24|1183.55|1172.75|1183.9|1173.1|1183.04|1172.24|4
1644230240000|2022-02-07 10:37:20|1183.85|1173.05|1183.85|1173.05|1183.85|1173.05|1183.85|1173.05|1
1644230250000|2022-02-07 10:37:30|1183.55|1172.75|1183.55|1172.75|1183.55|1172.75|1183.55|1172.75|1
1644230260000|2022-02-07 10:37:40|1183.64|1172.84|1183.55|1172.75|1183.64|1172.84|1183.55|1172.75|2
1644230280000|2022-02-07 10:38:00|1183.75|1172.95|1183.75|1172.95|1183.75|1172.95|1183.55|1172.75|3
1644230290000|2022-02-07 10:38:10|1183.9|1173.1|1184.12|1173.32|1184.35|1173.55|1183.9|1173.1|3
1644230300000|2022-02-07 10:38:20|1184.65|1173.85|1184.15|1173.35|1184.65|1173.85|1184.15|1173.35|2
1644230310000|2022-02-07 10:38:30|1184.55|1173.75|1184.15|1173.35|1184.55|1173.75|1183.9|1173.1|4
1644230320000|2022-02-07 10:38:40|1184.55|1173.75|1184.15|1173.35|1184.55|1173.75|1184.15|1173.35|2
1644230330000|2022-02-07 10:38:50|1184.5|1173.7|1185|1174.2|1185.16|1174.36|1183.96|1173.16|7
1644230340000|2022-02-07 10:39:00|1185.11|1174.31|1185|1174.2|1185.11|1174.31|1184.9|1174.1|3
1644230350000|2022-02-07 10:39:10|1185.26|1174.46|1184.9|1174.1|1185.26|1174.46|1184.9|1174.1|3
1644230360000|2022-02-07 10:39:20|1184.73|1173.93|1184.7|1173.9|1184.73|1173.93|1184.6|1173.8|5
1644230370000|2022-02-07 10:39:30|1184.75|1173.95|1184.75|1173.95|1184.75|1173.95|1184.75|1173.95|1
1644230390000|2022-02-07 10:39:50|1184.63|1173.83|1184.6|1173.8|1184.63|1173.83|1184.48|1173.68|3
1644230430000|2022-02-07 10:40:30|1184.9|1174.1|1184.9|1174.1|1184.9|1174.1|1184.9|1174.1|1
1644230440000|2022-02-07 10:40:40|1185.01|1174.21|1185.02|1174.22|1185.31|1174.51|1185.01|1174.21|3
1644230450000|2022-02-07 10:40:50|1185.46|1174.66|1185.79|1174.99|1185.79|1174.99|1185.08|1174.28|10
1644230460000|2022-02-07 10:41:00|1185.9|1175.1|1185.9|1175.1|1185.9|1175.1|1185.9|1175.1|1
1644230470000|2022-02-07 10:41:10|1185.95|1175.15|1185.9|1175.1|1185.95|1175.15|1185.9|1175.1|4
1644230480000|2022-02-07 10:41:20|1185.8|1175|1185.9|1175.1|1185.9|1175.1|1185.8|1175|2
1644230490000|2022-02-07 10:41:30|1186|1175.2|1185.9|1175.1|1186.05|1175.25|1185.9|1175.1|3
1644230510000|2022-02-07 10:41:50|1186.02|1175.22|1185.95|1175.15|1186.02|1175.22|1185.9|1175.1|3
1644230520000|2022-02-07 10:42:00|1186.25|1175.45|1186.3|1175.5|1186.3|1175.5|1186.25|1175.45|2
1644230530000|2022-02-07 10:42:10|1186.21|1175.41|1187.79|1176.99|1188.12|1177.32|1186.15|1175.35|9
1644230540000|2022-02-07 10:42:20|1188.01|1177.21|1188.32|1177.52|1188.5|1177.7|1188.01|1177.21|5
1644230550000|2022-02-07 10:42:30|1188.4|1177.6|1188.21|1177.41|1188.71|1177.91|1188.21|1177.41|11
1644230560000|2022-02-07 10:42:40|1188.63|1177.83|1187.9|1177.1|1188.71|1177.91|1187.9|1177.1|7
1644230580000|2022-02-07 10:43:00|1187.87|1177.07|1187.9|1177.1|1187.9|1177.1|1187.87|1177.07|2
1644230590000|2022-02-07 10:43:10|1187.72|1176.92|1187.4|1176.6|1187.82|1177.02|1187.4|1176.6|4
1644230600000|2022-02-07 10:43:20|1186.52|1175.72|1184.4|1173.6|1186.52|1175.72|1183.8|1173|14
1644230610000|2022-02-07 10:43:30|1184.03|1173.23|1184.51|1173.71|1184.51|1173.71|1184.03|1173.23|3
1644230620000|2022-02-07 10:43:40|1184.42|1173.62|1184.42|1173.62|1184.56|1173.76|1184.42|1173.62|5
1644230630000|2022-02-07 10:43:50|1184.32|1173.52|1184.32|1173.52|1184.32|1173.52|1184.32|1173.52|1
1644230640000|2022-02-07 10:44:00|1184.41|1173.61|1184.41|1173.61|1184.41|1173.61|1184.41|1173.61|1
1644230650000|2022-02-07 10:44:10|1184.38|1173.58|1184.38|1173.58|1184.38|1173.58|1184.38|1173.58|1
1644230660000|2022-02-07 10:44:20|1184.47|1173.67|1184.32|1173.52|1184.57|1173.77|1184.32|1173.52|3
1644230690000|2022-02-07 10:44:50|1183.9|1173.1|1184.9|1174.1|1185.4|1174.6|1183.9|1173.1|4
1644230700000|2022-02-07 10:45:00|1185.9|1175.1|1185.9|1175.1|1185.93|1175.13|1185.47|1174.67|5
1644230710000|2022-02-07 10:45:10|1185.82|1175.02|1185.9|1175.1|1186.29|1175.49|1185.4|1174.6|7
1644230720000|2022-02-07 10:45:20|1185.83|1175.03|1185.9|1175.1|1185.9|1175.1|1185.83|1175.03|2
1644230730000|2022-02-07 10:45:30|1186.12|1175.32|1186.3|1175.5|1186.3|1175.5|1186.12|1175.32|2
1644230740000|2022-02-07 10:45:40|1186.22|1175.42|1186|1175.2|1186.22|1175.42|1186|1175.2|2
1644230750000|2022-02-07 10:45:50|1185.9|1175.1|1185.9|1175.1|1185.9|1175.1|1185.9|1175.1|1
1644230760000|2022-02-07 10:46:00|1185.82|1175.02|1185.4|1174.6|1185.82|1175.02|1185.4|1174.6|2
1644230770000|2022-02-07 10:46:10|1185.8|1175|1184.9|1174.1|1185.8|1175|1184.9|1174.1|4
1644230780000|2022-02-07 10:46:20|1184.84|1174.04|1184.4|1173.6|1184.9|1174.1|1184.4|1173.6|3
1644230790000|2022-02-07 10:46:30|1184.69|1173.89|1184.61|1173.81|1184.69|1173.89|1184.61|1173.81|3
1644230820000|2022-02-07 10:47:00|1184.57|1173.77|1184.57|1173.77|1184.57|1173.77|1184.57|1173.77|1
1644230830000|2022-02-07 10:47:10|1184.61|1173.81|1184.9|1174.1|1184.9|1174.1|1184.61|1173.81|3
1644230840000|2022-02-07 10:47:20|1185.4|1174.6|1185.12|1174.32|1185.4|1174.6|1185.12|1174.32|2
1644230860000|2022-02-07 10:47:40|1184.9|1174.1|1184.9|1174.1|1185.4|1174.6|1184.9|1174.1|6
1644230870000|2022-02-07 10:47:50|1184.69|1173.89|1184.4|1173.6|1184.69|1173.89|1184.4|1173.6|2
1644230880000|2022-02-07 10:48:00|1183.9|1173.1|1184.65|1173.85|1184.65|1173.85|1183.9|1173.1|5
1644230890000|2022-02-07 10:48:10|1184.9|1174.1|1184.9|1174.1|1184.9|1174.1|1184.9|1174.1|1
1644230900000|2022-02-07 10:48:20|1185.19|1174.39|1185.19|1174.39|1185.19|1174.39|1185.19|1174.39|1
1644230910000|2022-02-07 10:48:30|1185.41|1174.61|1185.75|1174.95|1185.75|1174.95|1185.3|1174.5|3
1644230920000|2022-02-07 10:48:40|1185.4|1174.6|1185.9|1175.1|1185.9|1175.1|1184.9|1174.1|9
1644230930000|2022-02-07 10:48:50|1185.8|1175|1185.8|1175|1185.8|1175|1185.8|1175|1
1644230940000|2022-02-07 10:49:00|1185.75|1174.95|1185.4|1174.6|1185.75|1174.95|1185.4|1174.6|5
1644230960000|2022-02-07 10:49:20|1184.9|1174.1|1184.9|1174.1|1184.9|1174.1|1184.9|1174.1|1
1644230990000|2022-02-07 10:49:50|1185.15|1174.35|1185.65|1174.85|1185.65|1174.85|1185.15|1174.35|2
1644231000000|2022-02-07 10:50:00|1185.69|1174.89|1185.69|1174.89|1185.69|1174.89|1185.69|1174.89|1
1644231010000|2022-02-07 10:50:10|1185.9|1175.1|1185.69|1174.89|1185.9|1175.1|1185.69|1174.89|2
1644231020000|2022-02-07 10:50:20|1185.19|1174.39|1185.19|1174.39|1185.19|1174.39|1185.19|1174.39|1
1644231040000|2022-02-07 10:50:40|1185.7|1174.9|1185.4|1174.6|1185.7|1174.9|1185.4|1174.6|3
1644231060000|2022-02-07 10:51:00|1185.7|1174.9|1185.7|1174.9|1185.7|1174.9|1185.47|1174.67|3
1644231080000|2022-02-07 10:51:20|1185.4|1174.6|1185.4|1174.6|1185.4|1174.6|1185.4|1174.6|1
1644231090000|2022-02-07 10:51:30|1185.45|1174.65|1185.3|1174.5|1185.65|1174.85|1185.3|1174.5|3
1644231100000|2022-02-07 10:51:40|1185.4|1174.6|1185.3|1174.5|1185.5|1174.7|1184.9|1174.1|6
1644231110000|2022-02-07 10:51:50|1185.03|1174.23|1184.65|1173.85|1185.6|1174.8|1184.65|1173.85|5
1644231120000|2022-02-07 10:52:00|1184.4|1173.6|1183.63|1172.83|1184.4|1173.6|1183.63|1172.83|6
1644231130000|2022-02-07 10:52:10|1183.53|1172.73|1182.9|1172.1|1183.53|1172.73|1182.9|1172.1|6
1644231180000|2022-02-07 10:53:00|1182.85|1172.05|1182.85|1172.05|1182.85|1172.05|1182.85|1172.05|1
1644231190000|2022-02-07 10:53:10|1182.8|1172|1182.4|1171.6|1182.8|1172|1182.4|1171.6|2
1644231200000|2022-02-07 10:53:20|1181.9|1171.1|1181.9|1171.1|1181.9|1171.1|1181.9|1171.1|1
1644231210000|2022-02-07 10:53:30|1181.75|1170.95|1180.9|1170.1|1181.9|1171.1|1180.9|1170.1|5
1644231220000|2022-02-07 10:53:40|1181.19|1170.39|1181.19|1170.39|1181.19|1170.39|1181.19|1170.39|1
1644231230000|2022-02-07 10:53:50|1180.9|1170.1|1180.9|1170.1|1180.9|1170.1|1180.9|1170.1|1
1644231260000|2022-02-07 10:54:20|1180.8|1170|1180.8|1170|1180.8|1170|1180.8|1170|1
1644231280000|2022-02-07 10:54:40|1180.6|1169.8|1179.9|1169.1|1180.6|1169.8|1179.9|1169.1|3
1644231290000|2022-02-07 10:54:50|1180.32|1169.52|1180.38|1169.58|1180.41|1169.61|1179.9|1169.1|7
1644231300000|2022-02-07 10:55:00|1180.32|1169.52|1179.9|1169.1|1180.32|1169.52|1179.9|1169.1|2
1644231320000|2022-02-07 10:55:20|1180.19|1169.39|1179.85|1169.05|1180.19|1169.39|1179.85|1169.05|7
1644231330000|2022-02-07 10:55:30|1180.1|1169.3|1180.56|1169.76|1180.56|1169.76|1180.1|1169.3|3
1644231340000|2022-02-07 10:55:40|1180.85|1170.05|1180.85|1170.05|1180.85|1170.05|1180.85|1170.05|1
1644231350000|2022-02-07 10:55:50|1180.65|1169.85|1180.65|1169.85|1180.65|1169.85|1180.65|1169.85|1
1644231360000|2022-02-07 10:56:00|1180.51|1169.71|1180.21|1169.41|1180.6|1169.8|1179.9|1169.1|6
1644231370000|2022-02-07 10:56:10|1180.32|1169.52|1180.75|1169.95|1180.75|1169.95|1180.32|1169.52|3
1644231390000|2022-02-07 10:56:30|1180.85|1170.05|1180.85|1170.05|1180.85|1170.05|1180.85|1170.05|1
1644231400000|2022-02-07 10:56:40|1180.8|1170|1180.8|1170|1180.8|1170|1180.8|1170|1
1644231410000|2022-02-07 10:56:50|1180.85|1170.05|1180.85|1170.05|1180.85|1170.05|1180.85|1170.05|1
1644231460000|2022-02-07 10:57:40|1180.51|1169.71|1180.21|1169.41|1180.51|1169.71|1180.21|1169.41|4
1644231470000|2022-02-07 10:57:50|1180.19|1169.39|1180.55|1169.75|1180.55|1169.75|1180.19|1169.39|3
1644231480000|2022-02-07 10:58:00|1180.6|1169.8|1180.6|1169.8|1180.6|1169.8|1180.6|1169.8|1
1644231490000|2022-02-07 10:58:10|1180.75|1169.95|1180.75|1169.95|1180.75|1169.95|1180.75|1169.95|1
1644231500000|2022-02-07 10:58:20|1181|1170.2|1181|1170.2|1181|1170.2|1181|1170.2|1
1644231510000|2022-02-07 10:58:30|1181.15|1170.35|1181.15|1170.35|1181.19|1170.39|1180.9|1170.1|5
1644231520000|2022-02-07 10:58:40|1180.99|1170.19|1181.4|1170.6|1181.4|1170.6|1180.9|1170.1|7
1644231530000|2022-02-07 10:58:50|1181.85|1171.05|1181.85|1171.05|1181.85|1171.05|1181.85|1171.05|1
1644231550000|2022-02-07 10:59:10|1181.9|1171.1|1182.4|1171.6|1182.53|1171.73|1181.9|1171.1|3
1644231560000|2022-02-07 10:59:20|1182.85|1172.05|1182.85|1172.05|1182.85|1172.05|1182.85|1172.05|1
1644231570000|2022-02-07 10:59:30|1182.79|1171.99|1182.29|1171.49|1182.79|1171.99|1182.29|1171.49|2
1644231580000|2022-02-07 10:59:40|1181.9|1171.1|1181.9|1171.1|1181.9|1171.1|1181.9|1171.1|1
1644231600000|2022-02-07 11:00:00|1182.12|1171.32|1182.12|1171.32|1182.12|1171.32|1182.12|1171.32|1
1644231610000|2022-02-07 11:00:10|1182.51|1171.71|1182.79|1171.99|1182.79|1171.99|1182.51|1171.71|2
1644231620000|2022-02-07 11:00:20|1182.85|1172.05|1183.54|1172.74|1183.9|1173.1|1182.85|1172.05|9
1644231630000|2022-02-07 11:00:30|1183.9|1173.1|1183.5|1172.7|1183.9|1173.1|1183.5|1172.7|4
1644231640000|2022-02-07 11:00:40|1183.54|1172.74|1183.4|1172.6|1183.54|1172.74|1183.4|1172.6|2
1644231650000|2022-02-07 11:00:50|1182.9|1172.1|1182.79|1171.99|1182.9|1172.1|1182.79|1171.99|3
1644231660000|2022-02-07 11:01:00|1182.66|1171.86|1182.9|1172.1|1182.9|1172.1|1182.55|1171.75|4
1644231670000|2022-02-07 11:01:10|1182.67|1171.87|1182.9|1172.1|1182.9|1172.1|1182.47|1171.67|5
1644231690000|2022-02-07 11:01:30|1183.12|1172.32|1183.1|1172.3|1183.31|1172.51|1183.1|1172.3|3
1644231700000|2022-02-07 11:01:40|1183.31|1172.51|1183.1|1172.3|1183.31|1172.51|1183.1|1172.3|2
1644231720000|2022-02-07 11:02:00|1183.39|1172.59|1183.41|1172.61|1184.5|1173.7|1183.39|1172.59|10
1644231740000|2022-02-07 11:02:20|1183.42|1172.62|1182.9|1172.1|1183.9|1173.1|1182.9|1172.1|5
1644231760000|2022-02-07 11:02:40|1182.99|1172.19|1182.99|1172.19|1182.99|1172.19|1182.99|1172.19|1
1644231780000|2022-02-07 11:03:00|1183.65|1172.85|1184.12|1173.32|1184.45|1173.65|1183.17|1172.37|7
1644231790000|2022-02-07 11:03:10|1183.9|1173.1|1184.12|1173.32|1184.12|1173.32|1183.84|1173.04|5
1644231800000|2022-02-07 11:03:20|1184.4|1173.6|1184.25|1173.45|1184.5|1173.7|1184.12|1173.32|4
1644231810000|2022-02-07 11:03:30|1184.5|1173.7|1183.88|1173.08|1184.5|1173.7|1183.88|1173.08|5
1644231840000|2022-02-07 11:04:00|1183.57|1172.77|1183.77|1172.97|1183.77|1172.97|1183.15|1172.35|4
1644231850000|2022-02-07 11:04:10|1183.36|1172.56|1183|1172.2|1183.77|1172.97|1183|1172.2|5
1644231880000|2022-02-07 11:04:40|1183.29|1172.49|1183.64|1172.84|1183.64|1172.84|1183.29|1172.49|2
1644231890000|2022-02-07 11:04:50|1183.69|1172.89|1183.69|1172.89|1183.69|1172.89|1183.1|1172.3|3
1644231900000|2022-02-07 11:05:00|1183.52|1172.72|1183.8|1173|1183.8|1173|1183.5|1172.7|3
1644231910000|2022-02-07 11:05:10|1183.65|1172.85|1183.62|1172.82|1183.8|1173|1183.62|1172.82|3
1644231920000|2022-02-07 11:05:20|1183.4|1172.6|1184.12|1173.32|1184.12|1173.32|1183.4|1172.6|5
1644231930000|2022-02-07 11:05:30|1184.11|1173.31|1184.63|1173.83|1184.85|1174.05|1184.11|1173.31|6
1644231950000|2022-02-07 11:05:50|1184.72|1173.92|1184.58|1173.78|1184.72|1173.92|1184.54|1173.74|4
1644231960000|2022-02-07 11:06:00|1184.67|1173.87|1184.67|1173.87|1184.67|1173.87|1184.58|1173.78|3
1644231980000|2022-02-07 11:06:20|1184.79|1173.99|1184.79|1173.99|1184.79|1173.99|1184.79|1173.99|1
1644231990000|2022-02-07 11:06:30|1184.9|1174.1|1183.9|1173.1|1184.9|1174.1|1183.9|1173.1|3
1644232010000|2022-02-07 11:06:50|1183.71|1172.91|1183.82|1173.02|1183.82|1173.02|1183.1|1172.3|5
1644232020000|2022-02-07 11:07:00|1183.71|1172.91|1183.74|1172.94|1183.82|1173.02|1183.71|1172.91|4
1644232030000|2022-02-07 11:07:10|1183.9|1173.1|1183.81|1173.01|1183.9|1173.1|1183.81|1173.01|2
1644232040000|2022-02-07 11:07:20|1183.9|1173.1|1183.9|1173.1|1183.9|1173.1|1183.9|1173.1|1
1644232060000|2022-02-07 11:07:40|1183.71|1172.91|1183.32|1172.52|1183.82|1173.02|1183.32|1172.52|3
1644232070000|2022-02-07 11:07:50|1182.9|1172.1|1184.15|1173.35|1184.45|1173.65|1182.9|1172.1|5
1644232080000|2022-02-07 11:08:00|1183.9|1173.1|1184.15|1173.35|1184.15|1173.35|1183.9|1173.1|4
1644232090000|2022-02-07 11:08:10|1184.35|1173.55|1184.49|1173.69|1184.65|1173.85|1184.03|1173.23|9
1644232100000|2022-02-07 11:08:20|1184.68|1173.88|1184.99|1174.19|1184.99|1174.19|1184.68|1173.88|3
1644232110000|2022-02-07 11:08:30|1185.2|1174.4|1184.96|1174.16|1185.2|1174.4|1184.96|1174.16|2
1644232120000|2022-02-07 11:08:40|1185.01|1174.21|1185.01|1174.21|1185.01|1174.21|1185.01|1174.21|1
1644232130000|2022-02-07 11:08:50|1184.9|1174.1|1184.99|1174.19|1185.1|1174.3|1184.45|1173.65|7
1644232140000|2022-02-07 11:09:00|1184.88|1174.08|1184.88|1174.08|1184.88|1174.08|1184.88|1174.08|1
1644232150000|2022-02-07 11:09:10|1184.87|1174.07|1184.87|1174.07|1185|1174.2|1184.87|1174.07|5
1644232160000|2022-02-07 11:09:20|1184.86|1174.06|1184.86|1174.06|1184.86|1174.06|1184.86|1174.06|1
1644232170000|2022-02-07 11:09:30|1185|1174.2|1185.79|1174.99|1185.86|1175.06|1185|1174.2|7
1644232180000|2022-02-07 11:09:40|1185.9|1175.1|1185.9|1175.1|1185.9|1175.1|1185.9|1175.1|1
1644232200000|2022-02-07 11:10:00|1185.88|1175.08|1185.9|1175.1|1185.9|1175.1|1185.88|1175.08|2
1644232210000|2022-02-07 11:10:10|1185.75|1174.95|1185.29|1174.49|1185.75|1174.95|1185.29|1174.49|3
1644232220000|2022-02-07 11:10:20|1185|1174.2|1185.85|1175.05|1185.9|1175.1|1185|1174.2|3
1644232240000|2022-02-07 11:10:40|1185.47|1174.67|1185.47|1174.67|1185.47|1174.67|1185.47|1174.67|1
1644232250000|2022-02-07 11:10:50|1185.52|1174.72|1185.52|1174.72|1185.52|1174.72|1185.52|1174.72|1
1644232260000|2022-02-07 11:11:00|1185.65|1174.85|1185.9|1175.1|1185.97|1175.17|1185.61|1174.81|5
1644232270000|2022-02-07 11:11:10|1185.75|1174.95|1185.75|1174.95|1185.75|1174.95|1185.75|1174.95|1
1644232280000|2022-02-07 11:11:20|1185.25|1174.45|1185.77|1174.97|1185.77|1174.97|1185.25|1174.45|7
1644232290000|2022-02-07 11:11:30|1185.9|1175.1|1185.9|1175.1|1185.9|1175.1|1185.9|1175.1|1
1644232300000|2022-02-07 11:11:40|1185.83|1175.03|1185.1|1174.3|1185.83|1175.03|1185.1|1174.3|3
1644232310000|2022-02-07 11:11:50|1185.02|1174.22|1185.02|1174.22|1185.02|1174.22|1185.02|1174.22|1
1644232320000|2022-02-07 11:12:00|1185.15|1174.35|1185.15|1174.35|1185.15|1174.35|1185.15|1174.35|1
1644232330000|2022-02-07 11:12:10|1185.2|1174.4|1185.02|1174.22|1185.2|1174.4|1185.02|1174.22|4
1644232340000|2022-02-07 11:12:20|1185.39|1174.59|1185.01|1174.21|1185.43|1174.63|1184.97|1174.17|7
1644232350000|2022-02-07 11:12:30|1184.97|1174.17|1185.4|1174.6|1185.4|1174.6|1184.97|1174.17|2
1644232360000|2022-02-07 11:12:40|1185.45|1174.65|1185.45|1174.65|1185.45|1174.65|1185.45|1174.65|1
1644232370000|2022-02-07 11:12:50|1185.2|1174.4|1185.2|1174.4|1185.2|1174.4|1185.2|1174.4|1
1644232380000|2022-02-07 11:13:00|1185.25|1174.45|1185.25|1174.45|1185.25|1174.45|1185.25|1174.45|1
1644232390000|2022-02-07 11:13:10|1185.4|1174.6|1185.03|1174.23|1185.4|1174.6|1185.03|1174.23|3
1644232400000|2022-02-07 11:13:20|1185|1174.2|1184.88|1174.08|1185.01|1174.21|1184.88|1174.08|4
1644232410000|2022-02-07 11:13:30|1184.86|1174.06|1184.36|1173.56|1184.86|1174.06|1184.36|1173.56|4
1644232420000|2022-02-07 11:13:40|1183.9|1173.1|1183.9|1173.1|1183.9|1173.1|1183.5|1172.7|3
1644232430000|2022-02-07 11:13:50|1183.49|1172.69|1183.3|1172.5|1183.49|1172.69|1183.3|1172.5|2
1644232440000|2022-02-07 11:14:00|1183.37|1172.57|1183.24|1172.44|1183.83|1173.03|1183.24|1172.44|4
1644232450000|2022-02-07 11:14:10|1183.34|1172.54|1183.09|1172.29|1183.34|1172.54|1183.09|1172.29|2
1644232460000|2022-02-07 11:14:20|1183.15|1172.35|1183.15|1172.35|1183.15|1172.35|1183.15|1172.35|1
1644232470000|2022-02-07 11:14:30|1183.05|1172.25|1181.9|1171.1|1183.05|1172.25|1181.9|1171.1|6
1644232490000|2022-02-07 11:14:50|1182.03|1171.23|1182.06|1171.26|1182.06|1171.26|1182.03|1171.23|2
1644232500000|2022-02-07 11:15:00|1181.9|1171.1|1182.24|1171.44|1182.25|1171.45|1181.9|1171.1|7
1644232510000|2022-02-07 11:15:10|1182.25|1171.45|1182.75|1171.95|1182.75|1171.95|1182.25|1171.45|2
1644232520000|2022-02-07 11:15:20|1182.9|1172.1|1182.9|1172.1|1182.9|1172.1|1182.9|1172.1|1
1644232540000|2022-02-07 11:15:40|1183.19|1172.39|1183.19|1172.39|1183.19|1172.39|1183.19|1172.39|1
1644232550000|2022-02-07 11:15:50|1183.55|1172.75|1183.9|1173.1|1183.9|1173.1|1183.55|1172.75|2
1644232570000|2022-02-07 11:16:10|1183.4|1172.6|1183.4|1172.6|1183.4|1172.6|1183.4|1172.6|1
1644232580000|2022-02-07 11:16:20|1182.9|1172.1|1182.9|1172.1|1182.9|1172.1|1182.9|1172.1|1
1644232600000|2022-02-07 11:16:40|1183.21|1172.41|1183.65|1172.85|1183.65|1172.85|1183.15|1172.35|5
1644232610000|2022-02-07 11:16:50|1183.75|1172.95|1183.75|1172.95|1183.75|1172.95|1183.75|1172.95|1
1644232620000|2022-02-07 11:17:00|1183.84|1173.04|1183.9|1173.1|1183.9|1173.1|1183.84|1173.04|2
1644232660000|2022-02-07 11:17:40|1183.88|1173.08|1184.52|1173.72|1184.52|1173.72|1183.88|1173.08|3
1644232680000|2022-02-07 11:18:00|1184.7|1173.9|1184.7|1173.9|1184.7|1173.9|1184.7|1173.9|1
1644232690000|2022-02-07 11:18:10|1184.75|1173.95|1184.75|1173.95|1184.85|1174.05|1184.75|1173.95|3
1644232700000|2022-02-07 11:18:20|1184.8|1174|1184.8|1174|1184.8|1174|1184.8|1174|1
1644232790000|2022-02-07 11:19:50|1184.52|1173.72|1184.4|1173.6|1184.52|1173.72|1184.4|1173.6|2
1644232800000|2022-02-07 11:20:00|1184.27|1173.47|1183.9|1173.1|1184.27|1173.47|1183.9|1173.1|3
1644232840000|2022-02-07 11:20:40|1183.73|1172.93|1183.23|1172.43|1183.73|1172.93|1183.23|1172.43|4
1644232850000|2022-02-07 11:20:50|1182.9|1172.1|1182.8|1172|1182.9|1172.1|1182.25|1171.45|6
1644232860000|2022-02-07 11:21:00|1182.71|1171.91|1182.69|1171.89|1182.81|1172.01|1182.2|1171.4|7
1644232870000|2022-02-07 11:21:10|1182.57|1171.77|1182.69|1171.89|1182.9|1172.1|1182.57|1171.77|4
1644232890000|2022-02-07 11:21:30|1182.79|1171.99|1182.8|1172|1182.9|1172.1|1182.79|1171.99|3
1644232900000|2022-02-07 11:21:40|1182.4|1171.6|1183.42|1172.62|1183.5|1172.7|1182.4|1171.6|6
1644232910000|2022-02-07 11:21:50|1183.4|1172.6|1183.73|1172.93|1183.73|1172.93|1183.27|1172.47|5
1644232920000|2022-02-07 11:22:00|1183.52|1172.72|1183.73|1172.93|1183.73|1172.93|1183.52|1172.72|2
1644232940000|2022-02-07 11:22:20|1183.9|1173.1|1183.9|1173.1|1183.9|1173.1|1183.9|1173.1|1
1644232970000|2022-02-07 11:22:50|1184|1173.2|1184.12|1173.32|1184.12|1173.32|1184|1173.2|2
1644232980000|2022-02-07 11:23:00|1183.9|1173.1|1183.9|1173.1|1183.9|1173.1|1183.9|1173.1|1
1644232990000|2022-02-07 11:23:10|1184.07|1173.27|1184.07|1173.27|1184.07|1173.27|1184.07|1173.27|1
1644233000000|2022-02-07 11:23:20|1184.27|1173.47|1184.27|1173.47|1184.27|1173.47|1184.27|1173.47|1
1644233010000|2022-02-07 11:23:30|1184.64|1173.84|1184.9|1174.1|1184.9|1174.1|1184.64|1173.84|2
1644233020000|2022-02-07 11:23:40|1184.85|1174.05|1184.85|1174.05|1184.85|1174.05|1184.85|1174.05|1
1644233060000|2022-02-07 11:24:20|1184.9|1174.1|1184.9|1174.1|1184.9|1174.1|1184.9|1174.1|1
1644233070000|2022-02-07 11:24:30|1185.05|1174.25|1185.05|1174.25|1185.05|1174.25|1185.05|1174.25|1
1644233080000|2022-02-07 11:24:40|1185.1|1174.3|1185.1|1174.3|1185.1|1174.3|1185.1|1174.3|1
1644233090000|2022-02-07 11:24:50|1185.78|1174.98|1185.82|1175.02|1185.82|1175.02|1185.78|1174.98|2
1644233100000|2022-02-07 11:25:00|1185.4|1174.6|1185.9|1175.1|1185.9|1175.1|1185.3|1174.5|4
1644233130000|2022-02-07 11:25:30|1185.5|1174.7|1185.1|1174.3|1185.5|1174.7|1185.1|1174.3|2
1644233160000|2022-02-07 11:26:00|1184.9|1174.1|1184.4|1173.6|1184.9|1174.1|1184.4|1173.6|3
1644233170000|2022-02-07 11:26:10|1183.9|1173.1|1183.9|1173.1|1183.9|1173.1|1183.9|1173.1|1
1644233190000|2022-02-07 11:26:30|1184.15|1173.35|1184.15|1173.35|1184.15|1173.35|1184.15|1173.35|1
1644233200000|2022-02-07 11:26:40|1184.43|1173.63|1184.4|1173.6|1184.43|1173.63|1184.4|1173.6|2
1644233220000|2022-02-07 11:27:00|1184.75|1173.95|1184.95|1174.15|1184.95|1174.15|1184.75|1173.95|3
1644233230000|2022-02-07 11:27:10|1184.93|1174.13|1184.9|1174.1|1185.53|1174.73|1184.9|1174.1|9
1644233240000|2022-02-07 11:27:20|1185.32|1174.52|1185.32|1174.52|1185.4|1174.6|1185.32|1174.52|3
1644233250000|2022-02-07 11:27:30|1184.9|1174.1|1185.32|1174.52|1185.44|1174.64|1184.9|1174.1|4
1644233260000|2022-02-07 11:27:40|1185.44|1174.64|1185.85|1175.05|1185.85|1175.05|1185.32|1174.52|5
1644233270000|2022-02-07 11:27:50|1185.9|1175.1|1185.9|1175.1|1185.9|1175.1|1185.9|1175.1|1
1644233310000|2022-02-07 11:28:30|1186.25|1175.45|1186.69|1175.89|1186.79|1175.99|1186.25|1175.45|6
1644233320000|2022-02-07 11:28:40|1186.8|1176|1186.65|1175.85|1186.8|1176|1186.65|1175.85|2
1644233330000|2022-02-07 11:28:50|1186.78|1175.98|1185.9|1175.1|1186.78|1175.98|1185.9|1175.1|4
1644233340000|2022-02-07 11:29:00|1185.81|1175.01|1185.9|1175.1|1186.34|1175.54|1185.81|1175.01|9
1644233350000|2022-02-07 11:29:10|1185.81|1175.01|1185.9|1175.1|1185.9|1175.1|1185.81|1175.01|2
1644233370000|2022-02-07 11:29:30|1185.84|1175.04|1186.34|1175.54|1186.38|1175.58|1185.84|1175.04|5
1644233380000|2022-02-07 11:29:40|1186.09|1175.29|1186.1|1175.3|1186.5|1175.7|1185.9|1175.1|7
1644233400000|2022-02-07 11:30:00|1186.32|1175.52|1186.62|1175.82|1186.62|1175.82|1186.32|1175.52|2
1644233410000|2022-02-07 11:30:10|1186.54|1175.74|1186.54|1175.74|1186.54|1175.74|1186.54|1175.74|1
1644233420000|2022-02-07 11:30:20|1186.69|1175.89|1186.8|1176|1186.8|1176|1186.69|1175.89|2
1644233430000|2022-02-07 11:30:30|1186.71|1175.91|1187.06|1176.26|1187.06|1176.26|1186.71|1175.91|4
1644233440000|2022-02-07 11:30:40|1187.25|1176.45|1187.64|1176.84|1187.64|1176.84|1187.25|1176.45|4
1644233450000|2022-02-07 11:30:50|1187.35|1176.55|1187.1|1176.3|1187.35|1176.55|1187.1|1176.3|2
1644233460000|2022-02-07 11:31:00|1186.9|1176.1|1186.9|1176.1|1186.9|1176.1|1186.9|1176.1|1
1644233470000|2022-02-07 11:31:10|1186.84|1176.04|1186.9|1176.1|1186.9|1176.1|1186.84|1176.04|2
1644233480000|2022-02-07 11:31:20|1187.4|1176.6|1187.53|1176.73|1187.53|1176.73|1186.75|1175.95|4
1644233490000|2022-02-07 11:31:30|1187.65|1176.85|1187.5|1176.7|1187.65|1176.85|1187.5|1176.7|2
1644233500000|2022-02-07 11:31:40|1187.82|1177.02|1189.53|1178.73|1189.9|1179.1|1187.82|1177.02|16
1644233510000|2022-02-07 11:31:50|1189.34|1178.54|1189.42|1178.62|1189.47|1178.67|1189.28|1178.48|4
1644233520000|2022-02-07 11:32:00|1189.28|1178.48|1189.53|1178.73|1189.7|1178.9|1189.15|1178.35|6
1644233530000|2022-02-07 11:32:10|1189.75|1178.95|1189.44|1178.64|1189.75|1178.95|1189.1|1178.3|5
1644233540000|2022-02-07 11:32:20|1189.97|1179.17|1189.35|1178.55|1189.97|1179.17|1189.15|1178.35|14
1644233550000|2022-02-07 11:32:30|1189.48|1178.68|1189.48|1178.68|1189.48|1178.68|1189.48|1178.68|1
1644233560000|2022-02-07 11:32:40|1189.35|1178.55|1189.35|1178.55|1189.35|1178.55|1189.35|1178.55|1
1644233580000|2022-02-07 11:33:00|1189.5|1178.7|1189.43|1178.63|1189.62|1178.82|1189.43|1178.63|3
1644233590000|2022-02-07 11:33:10|1189.21|1178.41|1187.9|1177.1|1189.43|1178.63|1187.9|1177.1|6
1644233600000|2022-02-07 11:33:20|1186.9|1176.1|1186.8|1176|1187.4|1176.6|1186.8|1176|6
1644233610000|2022-02-07 11:33:30|1186.4|1175.6|1186.2|1175.4|1186.4|1175.6|1185.92|1175.12|3
1644233620000|2022-02-07 11:33:40|1185.92|1175.12|1186.07|1175.27|1186.07|1175.27|1185.92|1175.12|2
1644233630000|2022-02-07 11:33:50|1186.12|1175.32|1187.9|1177.1|1188.05|1177.25|1186.12|1175.32|11
1644233640000|2022-02-07 11:34:00|1187.99|1177.19|1187.95|1177.15|1187.99|1177.19|1187.95|1177.15|2
1644233650000|2022-02-07 11:34:10|1187.9|1177.1|1188.07|1177.27|1188.07|1177.27|1187.9|1177.1|5
1644233660000|2022-02-07 11:34:20|1188.13|1177.33|1189.28|1178.48|1189.55|1178.75|1188.07|1177.27|12
1644233670000|2022-02-07 11:34:30|1188.9|1178.1|1189.28|1178.48|1189.28|1178.48|1188.9|1178.1|2
1644233680000|2022-02-07 11:34:40|1189.59|1178.79|1190.8|1180|1191.78|1180.98|1189.59|1178.79|15
1644233690000|2022-02-07 11:34:50|1190.5|1179.7|1189.11|1178.31|1191.21|1180.41|1188.81|1178.01|14
1644233700000|2022-02-07 11:35:00|1189.09|1178.29|1189.5|1178.7|1189.9|1179.1|1188.88|1178.08|10
1644233710000|2022-02-07 11:35:10|1189.4|1178.6|1188.47|1177.67|1189.4|1178.6|1188.47|1177.67|7
1644233720000|2022-02-07 11:35:20|1188.31|1177.51|1188.48|1177.68|1188.6|1177.8|1188.08|1177.28|8
1644233730000|2022-02-07 11:35:30|1188.08|1177.28|1187.75|1176.95|1188.58|1177.78|1187.75|1176.95|6
1644233740000|2022-02-07 11:35:40|1187.5|1176.7|1187.5|1176.7|1187.5|1176.7|1187.5|1176.7|1
1644233760000|2022-02-07 11:36:00|1186.9|1176.1|1185.9|1175.1|1186.9|1176.1|1185.9|1175.1|8
1644233770000|2022-02-07 11:36:10|1185.7|1174.9|1186.9|1176.1|1186.9|1176.1|1185.7|1174.9|8
1644233780000|2022-02-07 11:36:20|1187.07|1176.27|1187.9|1177.1|1188|1177.2|1186.85|1176.05|8
1644233790000|2022-02-07 11:36:30|1188|1177.2|1187.9|1177.1|1188.03|1177.23|1187.9|1177.1|12
1644233800000|2022-02-07 11:36:40|1188.03|1177.23|1187.55|1176.75|1188.03|1177.23|1187.55|1176.75|4
1644233810000|2022-02-07 11:36:50|1187.65|1176.85|1187.9|1177.1|1188.16|1177.36|1187.65|1176.85|4
1644233820000|2022-02-07 11:37:00|1188.05|1177.25|1188.05|1177.25|1188.05|1177.25|1187.9|1177.1|5
1644233830000|2022-02-07 11:37:10|1188.26|1177.46|1188.06|1177.26|1188.26|1177.46|1187.96|1177.16|3
1644233840000|2022-02-07 11:37:20|1187.93|1177.13|1187.95|1177.15|1187.95|1177.15|1187.9|1177.1|7
1644233860000|2022-02-07 11:37:40|1188.25|1177.45|1188.46|1177.66|1188.46|1177.66|1188.25|1177.45|2
1644233870000|2022-02-07 11:37:50|1188.6|1177.8|1190.27|1179.47|1190.29|1179.49|1188.6|1177.8|7
1644233880000|2022-02-07 11:38:00|1190.19|1179.39|1190.3|1179.5|1190.6|1179.8|1190.19|1179.39|4
1644233890000|2022-02-07 11:38:10|1190.43|1179.63|1190.8|1180|1190.8|1180|1190.3|1179.5|4
1644233900000|2022-02-07 11:38:20|1191.09|1180.29|1191.09|1180.29|1191.4|1180.6|1190.9|1180.1|7
1644233910000|2022-02-07 11:38:30|1190.9|1180.1|1191.12|1180.32|1191.4|1180.6|1190.8|1180|9
1644233920000|2022-02-07 11:38:40|1191.19|1180.39|1191.12|1180.32|1191.19|1180.39|1191.12|1180.32|2
1644233930000|2022-02-07 11:38:50|1190.9|1180.1|1191.25|1180.45|1191.5|1180.7|1190.9|1180.1|4
1644233940000|2022-02-07 11:39:00|1191.3|1180.5|1191.64|1180.84|1191.64|1180.84|1191.3|1180.5|3
1644233950000|2022-02-07 11:39:10|1191.89|1181.09|1191.89|1181.09|1191.89|1181.09|1191.89|1181.09|1
1644233990000|2022-02-07 11:39:50|1191.75|1180.95|1191.75|1180.95|1191.75|1180.95|1191.63|1180.83|3
1644234000000|2022-02-07 11:40:00|1191.7|1180.9|1191.7|1180.9|1191.7|1180.9|1191.7|1180.9|1
1644234010000|2022-02-07 11:40:10|1191.65|1180.85|1191.1|1180.3|1191.65|1180.85|1191.05|1180.25|3
1644234030000|2022-02-07 11:40:30|1191.08|1180.28|1191.2|1180.4|1191.2|1180.4|1191.08|1180.28|2
1644234040000|2022-02-07 11:40:40|1191.25|1180.45|1191.25|1180.45|1191.25|1180.45|1191.25|1180.45|1
1644234050000|2022-02-07 11:40:50|1191.1|1180.3|1190.9|1180.1|1191.15|1180.35|1190.9|1180.1|4
1644234060000|2022-02-07 11:41:00|1190.85|1180.05|1190.85|1180.05|1190.85|1180.05|1190.85|1180.05|1
1644234090000|2022-02-07 11:41:30|1190.97|1180.17|1191.05|1180.25|1191.05|1180.25|1190.97|1180.17|2
1644234100000|2022-02-07 11:41:40|1190.9|1180.1|1191.22|1180.42|1191.22|1180.42|1190.9|1180.1|4
1644234110000|2022-02-07 11:41:50|1191.51|1180.71|1191.4|1180.6|1191.51|1180.71|1191.4|1180.6|2
1644234120000|2022-02-07 11:42:00|1191.51|1180.71|1191.51|1180.71|1191.51|1180.71|1191.51|1180.71|1
1644234130000|2022-02-07 11:42:10|1191.69|1180.89|1191.89|1181.09|1192.03|1181.23|1191.69|1180.89|7
1644234140000|2022-02-07 11:42:20|1191.9|1181.1|1191.9|1181.1|1191.9|1181.1|1191.9|1181.1|1
1644234150000|2022-02-07 11:42:30|1192.2|1181.4|1192.18|1181.38|1192.2|1181.4|1192.18|1181.38|2
1644234170000|2022-02-07 11:42:50|1193.43|1182.63|1193.43|1182.63|1193.43|1182.63|1193.43|1182.63|1
1644234180000|2022-02-07 11:43:00|1193.62|1182.82|1192.83|1182.03|1193.62|1182.82|1192.83|1182.03|2
1644234190000|2022-02-07 11:43:10|1192.47|1181.67|1192.47|1181.67|1192.47|1181.67|1192.47|1181.67|1
1644234200000|2022-02-07 11:43:20|1192.05|1181.25|1192.05|1181.25|1192.05|1181.25|1192.05|1181.25|1
1644234230000|2022-02-07 11:43:50|1192.4|1181.6|1192.4|1181.6|1192.4|1181.6|1192.4|1181.6|1
1644234280000|2022-02-07 11:44:40|1192.53|1181.73|1192.53|1181.73|1192.53|1181.73|1192.53|1181.73|1
1644234340000|2022-02-07 11:45:40|1191.9|1181.1|1190.69|1179.89|1191.9|1181.1|1190.69|1179.89|2
1644234350000|2022-02-07 11:45:50|1190.25|1179.45|1189.75|1178.95|1190.25|1179.45|1189.75|1178.95|2
1644234370000|2022-02-07 11:46:10|1189.8|1179|1189.8|1179|1189.8|1179|1189.8|1179|1
1644234420000|2022-02-07 11:47:00|1189.01|1178.21|1189.01|1178.21|1189.01|1178.21|1189.01|1178.21|1
1644234440000|2022-02-07 11:47:20|1188.51|1177.71|1188.51|1177.71|1188.51|1177.71|1188.51|1177.71|1
1644234450000|2022-02-07 11:47:30|1188.59|1177.79|1188.67|1177.87|1188.67|1177.87|1188.59|1177.79|2
1644234460000|2022-02-07 11:47:40|1189.9|1179.1|1190.51|1179.71|1190.9|1180.1|1189.9|1179.1|4
1644234470000|2022-02-07 11:47:50|1190.9|1180.1|1191.5|1180.7|1191.5|1180.7|1190.9|1180.1|2
1644234490000|2022-02-07 11:48:10|1192|1181.2|1192.4|1181.6|1192.4|1181.6|1192|1181.2|2
1644234520000|2022-02-07 11:48:40|1192.49|1181.69|1192.49|1181.69|1192.49|1181.69|1192.49|1181.69|1
1644234530000|2022-02-07 11:48:50|1192.9|1182.1|1193.06|1182.26|1193.06|1182.26|1192.9|1182.1|2
1644234550000|2022-02-07 11:49:10|1192.76|1181.96|1192.6|1181.8|1192.76|1181.96|1192.6|1181.8|2
1644234600000|2022-02-07 11:50:00|1192.35|1181.55|1191.92|1181.12|1192.35|1181.55|1191.88|1181.08|4
1644234610000|2022-02-07 11:50:10|1191.82|1181.02|1191.01|1180.21|1191.82|1181.02|1191.01|1180.21|9
1644234620000|2022-02-07 11:50:20|1191.15|1180.35|1191.01|1180.21|1191.15|1180.35|1191.01|1180.21|4
1644234630000|2022-02-07 11:50:30|1191|1180.2|1191.01|1180.21|1191.05|1180.25|1191|1180.2|5
1644234640000|2022-02-07 11:50:40|1191.16|1180.36|1191.13|1180.33|1191.17|1180.37|1191.13|1180.33|3
1644234650000|2022-02-07 11:50:50|1191.25|1180.45|1191.25|1180.45|1191.25|1180.45|1191.25|1180.45|1
1644234670000|2022-02-07 11:51:10|1191.59|1180.79|1191.17|1180.37|1191.59|1180.79|1191.17|1180.37|4
1644234680000|2022-02-07 11:51:20|1191.29|1180.49|1191.17|1180.37|1191.29|1180.49|1191.17|1180.37|2
1644234690000|2022-02-07 11:51:30|1191.13|1180.33|1191.13|1180.33|1191.13|1180.33|1191.13|1180.33|1
1644234710000|2022-02-07 11:51:50|1191.15|1180.35|1191.13|1180.33|1191.15|1180.35|1191.13|1180.33|2
1644234720000|2022-02-07 11:52:00|1190.86|1180.06|1190.86|1180.06|1190.86|1180.06|1190.86|1180.06|1
1644234730000|2022-02-07 11:52:10|1190.81|1180.01|1190.81|1180.01|1190.81|1180.01|1190.81|1180.01|1
1644234740000|2022-02-07 11:52:20|1190.76|1179.96|1190.45|1179.65|1190.76|1179.96|1190.45|1179.65|2
1644234750000|2022-02-07 11:52:30|1190.76|1179.96|1190.57|1179.77|1190.76|1179.96|1190.29|1179.49|4
1644234760000|2022-02-07 11:52:40|1190.64|1179.84|1190.49|1179.69|1190.64|1179.84|1190.17|1179.37|8
1644234770000|2022-02-07 11:52:50|1190.66|1179.86|1190.66|1179.86|1190.66|1179.86|1190.66|1179.86|1
1644234780000|2022-02-07 11:53:00|1190.74|1179.94|1190.81|1180.01|1190.81|1180.01|1190.52|1179.72|6
1644234790000|2022-02-07 11:53:10|1190.91|1180.11|1191|1180.2|1191|1180.2|1190.91|1180.11|2
1644234800000|2022-02-07 11:53:20|1190.98|1180.18|1190.9|1180.1|1190.98|1180.18|1190.88|1180.08|3
1644234810000|2022-02-07 11:53:30|1191|1180.2|1191|1180.2|1191|1180.2|1191|1180.2|1
1644234820000|2022-02-07 11:53:40|1190.98|1180.18|1190.88|1180.08|1190.98|1180.18|1190.88|1180.08|2
1644234830000|2022-02-07 11:53:50|1190.8|1180|1190.25|1179.45|1190.81|1180.01|1190.25|1179.45|3
1644234840000|2022-02-07 11:54:00|1190.61|1179.81|1190.61|1179.81|1190.61|1179.81|1190.61|1179.81|1
1644234850000|2022-02-07 11:54:10|1190.49|1179.69|1190.81|1180.01|1190.81|1180.01|1190.49|1179.69|3
1644234860000|2022-02-07 11:54:20|1190.65|1179.85|1190.65|1179.85|1190.65|1179.85|1190.65|1179.85|1
1644234870000|2022-02-07 11:54:30|1190.33|1179.53|1190.23|1179.43|1190.48|1179.68|1190.23|1179.43|3
1644234880000|2022-02-07 11:54:40|1190.22|1179.42|1190.23|1179.43|1190.23|1179.43|1190.22|1179.42|2
1644234890000|2022-02-07 11:54:50|1190.22|1179.42|1190.22|1179.42|1190.22|1179.42|1190.22|1179.42|1
1644234900000|2022-02-07 11:55:00|1190|1179.2|1190|1179.2|1190.07|1179.27|1190|1179.2|3
1644234910000|2022-02-07 11:55:10|1189.9|1179.1|1189.9|1179.1|1189.9|1179.1|1189.9|1179.1|1
1644234920000|2022-02-07 11:55:20|1189.1|1178.3|1189.1|1178.3|1189.1|1178.3|1189.1|1178.3|1
1644234940000|2022-02-07 11:55:40|1189.15|1178.35|1189.18|1178.38|1189.18|1178.38|1189.15|1178.35|2
1644234950000|2022-02-07 11:55:50|1189.3|1178.5|1189.3|1178.5|1189.3|1178.5|1189.3|1178.5|1
1644234960000|2022-02-07 11:56:00|1189.89|1179.09|1189.8|1179|1189.89|1179.09|1189.75|1178.95|4
1644234970000|2022-02-07 11:56:10|1189.95|1179.15|1189.95|1179.15|1189.99|1179.19|1189.9|1179.1|5
1644234980000|2022-02-07 11:56:20|1190.09|1179.29|1190.05|1179.25|1190.09|1179.29|1190.05|1179.25|2
1644234990000|2022-02-07 11:56:30|1190.16|1179.36|1190.17|1179.37|1190.9|1180.1|1190.16|1179.36|6
1644235000000|2022-02-07 11:56:40|1190.11|1179.31|1190.11|1179.31|1190.11|1179.31|1190.11|1179.31|1
1644235020000|2022-02-07 11:57:00|1190.4|1179.6|1191.06|1180.26|1191.06|1180.26|1190.33|1179.53|3
1644235030000|2022-02-07 11:57:10|1191.09|1180.29|1191.83|1181.03|1191.83|1181.03|1191.09|1180.29|6
1644235040000|2022-02-07 11:57:20|1192.02|1181.22|1192.2|1181.4|1192.5|1181.7|1192.02|1181.22|7
1644235050000|2022-02-07 11:57:30|1192.57|1181.77|1192.28|1181.48|1192.57|1181.77|1191.9|1181.1|4
1644235060000|2022-02-07 11:57:40|1191.9|1181.1|1191.9|1181.1|1191.9|1181.1|1191.9|1181.1|1
1644235070000|2022-02-07 11:57:50|1191.79|1180.99|1191.79|1180.99|1191.79|1180.99|1191.79|1180.99|1
1644235080000|2022-02-07 11:58:00|1191.9|1181.1|1191.9|1181.1|1191.9|1181.1|1191.81|1181.01|3
1644235090000|2022-02-07 11:58:10|1192.37|1181.57|1191.9|1181.1|1192.37|1181.57|1191.9|1181.1|2
1644235110000|2022-02-07 11:58:30|1191.99|1181.19|1191.9|1181.1|1191.99|1181.19|1191.9|1181.1|2
1644235120000|2022-02-07 11:58:40|1192|1181.2|1192.93|1182.13|1192.93|1182.13|1191.9|1181.1|6
1644235130000|2022-02-07 11:58:50|1192.86|1182.06|1192.9|1182.1|1192.94|1182.14|1192.86|1182.06|3
1644235140000|2022-02-07 11:59:00|1192.94|1182.14|1192.92|1182.12|1192.94|1182.14|1192.89|1182.09|3
1644235150000|2022-02-07 11:59:10|1192.1|1181.3|1192.1|1181.3|1192.1|1181.3|1192.1|1181.3|1
1644235170000|2022-02-07 11:59:30|1191.96|1181.16|1191.96|1181.16|1191.96|1181.16|1191.96|1181.16|1
1644235190000|2022-02-07 11:59:50|1192.15|1181.35|1192.15|1181.35|1192.15|1181.35|1192.15|1181.35|1
1644235200000|2022-02-07 12:00:00|1192.35|1181.55|1192.3|1181.5|1192.35|1181.55|1192.3|1181.5|2
1644235210000|2022-02-07 12:00:10|1192.82|1182.02|1192.94|1182.14|1192.94|1182.14|1192.69|1181.89|4
1644235220000|2022-02-07 12:00:20|1192.92|1182.12|1193.21|1182.41|1193.69|1182.89|1192.92|1182.12|9
1644235230000|2022-02-07 12:00:30|1193.17|1182.37|1193.21|1182.41|1193.22|1182.42|1193.17|1182.37|4
1644235240000|2022-02-07 12:00:40|1193.27|1182.47|1193.21|1182.41|1193.27|1182.47|1193.21|1182.41|2
1644235250000|2022-02-07 12:00:50|1193.15|1182.35|1192.51|1181.71|1193.15|1182.35|1192.51|1181.71|4
1644235260000|2022-02-07 12:01:00|1192.6|1181.8|1192.6|1181.8|1192.6|1181.8|1192.6|1181.8|1
1644235270000|2022-02-07 12:01:10|1192.51|1181.71|1192.01|1181.21|1192.51|1181.71|1192.01|1181.21|2
1644235280000|2022-02-07 12:01:20|1191.9|1181.1|1191.56|1180.76|1191.9|1181.1|1191.56|1180.76|3
1644235290000|2022-02-07 12:01:30|1191.06|1180.26|1191.62|1180.82|1191.68|1180.88|1191.06|1180.26|7
1644235300000|2022-02-07 12:01:40|1191.7|1180.9|1191.36|1180.56|1191.7|1180.9|1191.36|1180.56|3
1644235310000|2022-02-07 12:01:50|1191.53|1180.73|1191.32|1180.52|1191.73|1180.93|1191.32|1180.52|6
1644235320000|2022-02-07 12:02:00|1190.9|1180.1|1190.52|1179.72|1190.9|1180.1|1190.52|1179.72|2
1644235340000|2022-02-07 12:02:20|1190.65|1179.85|1190.65|1179.85|1190.65|1179.85|1190.65|1179.85|1
1644235350000|2022-02-07 12:02:30|1190.15|1179.35|1189.9|1179.1|1190.15|1179.35|1189.62|1178.82|7
1644235360000|2022-02-07 12:02:40|1190.15|1179.35|1189.65|1178.85|1190.21|1179.41|1189.47|1178.67|9
1644235370000|2022-02-07 12:02:50|1189.38|1178.58|1188.9|1178.1|1189.38|1178.58|1188.9|1178.1|3
1644235380000|2022-02-07 12:03:00|1188.97|1178.17|1188.9|1178.1|1188.97|1178.17|1188.9|1178.1|2
1644235390000|2022-02-07 12:03:10|1188.4|1177.6|1188.4|1177.6|1188.4|1177.6|1188|1177.2|3
1644235400000|2022-02-07 12:03:20|1188.29|1177.49|1188.29|1177.49|1188.29|1177.49|1188.29|1177.49|1
1644235410000|2022-02-07 12:03:30|1188.42|1177.62|1188.42|1177.62|1188.5|1177.7|1188.42|1177.62|3
1644235420000|2022-02-07 12:03:40|1188.29|1177.49|1188.29|1177.49|1188.5|1177.7|1188.29|1177.49|3
1644235430000|2022-02-07 12:03:50|1188.27|1177.47|1188.27|1177.47|1188.27|1177.47|1188.27|1177.47|1
1644235440000|2022-02-07 12:04:00|1187.98|1177.18|1188.45|1177.65|1188.67|1177.87|1187.98|1177.18|8
1644235450000|2022-02-07 12:04:10|1188.05|1177.25|1188.94|1178.14|1188.94|1178.14|1188.05|1177.25|8
1644235470000|2022-02-07 12:04:30|1188.96|1178.16|1188.9|1178.1|1189.08|1178.28|1188.9|1178.1|4
1644235480000|2022-02-07 12:04:40|1189|1178.2|1188.95|1178.15|1189|1178.2|1188.95|1178.15|2
1644235490000|2022-02-07 12:04:50|1188.9|1178.1|1188.95|1178.15|1189.06|1178.26|1188.9|1178.1|5
1644235500000|2022-02-07 12:05:00|1188.9|1178.1|1188.9|1178.1|1188.95|1178.15|1188.9|1178.1|3
1644235510000|2022-02-07 12:05:10|1188.95|1178.15|1189|1178.2|1189|1178.2|1188.95|1178.15|2
1644235520000|2022-02-07 12:05:20|1188.9|1178.1|1189|1178.2|1189|1178.2|1188.9|1178.1|2
1644235530000|2022-02-07 12:05:30|1188.95|1178.15|1188.9|1178.1|1189.1|1178.3|1188.9|1178.1|4
1644235540000|2022-02-07 12:05:40|1189.01|1178.21|1189.01|1178.21|1189.01|1178.21|1189.01|1178.21|1
1644235550000|2022-02-07 12:05:50|1189.06|1178.26|1188.9|1178.1|1189.06|1178.26|1188.9|1178.1|2
1644235560000|2022-02-07 12:06:00|1188.98|1178.18|1188.98|1178.18|1189|1178.2|1188.98|1178.18|3
1644235580000|2022-02-07 12:06:20|1189.34|1178.54|1191.04|1180.24|1191.04|1180.24|1189.34|1178.54|11
1644235590000|2022-02-07 12:06:30|1191.37|1180.57|1191.62|1180.82|1191.62|1180.82|1191.32|1180.52|4
1644235600000|2022-02-07 12:06:40|1191.7|1180.9|1191.65|1180.85|1191.7|1180.9|1191.62|1180.82|3
1644235610000|2022-02-07 12:06:50|1191.46|1180.66|1191.38|1180.58|1191.46|1180.66|1191.15|1180.35|5
1644235620000|2022-02-07 12:07:00|1191.07|1180.27|1191.75|1180.95|1191.75|1180.95|1191.07|1180.27|3
1644235650000|2022-02-07 12:07:30|1191.8|1181|1191.57|1180.77|1191.8|1181|1191.57|1180.77|4
1644235660000|2022-02-07 12:07:40|1191.56|1180.76|1191.44|1180.64|1191.7|1180.9|1191.44|1180.64|6
1644235670000|2022-02-07 12:07:50|1190.9|1180.1|1191.43|1180.63|1191.43|1180.63|1190.9|1180.1|3
1644235680000|2022-02-07 12:08:00|1191.63|1180.83|1191.85|1181.05|1191.85|1181.05|1191.43|1180.63|4
1644235690000|2022-02-07 12:08:10|1191.92|1181.12|1191.97|1181.17|1191.97|1181.17|1191.92|1181.12|2
1644235700000|2022-02-07 12:08:20|1191.95|1181.15|1192.08|1181.28|1192.14|1181.34|1191.95|1181.15|3
1644235720000|2022-02-07 12:08:40|1192|1181.2|1192|1181.2|1192|1181.2|1192|1181.2|1
1644235730000|2022-02-07 12:08:50|1192.14|1181.34|1192.08|1181.28|1192.14|1181.34|1192|1181.2|4
1644235740000|2022-02-07 12:09:00|1191.98|1181.18|1191.86|1181.06|1192.03|1181.23|1191.79|1180.99|8
1644235750000|2022-02-07 12:09:10|1191.88|1181.08|1191|1180.2|1191.88|1181.08|1191|1180.2|6
1644235760000|2022-02-07 12:09:20|1190.9|1180.1|1190.9|1180.1|1190.9|1180.1|1190.81|1180.01|5
1644235770000|2022-02-07 12:09:30|1190.84|1180.04|1189.9|1179.1|1190.9|1180.1|1189.9|1179.1|3
1644235790000|2022-02-07 12:09:50|1189.8|1179|1188.95|1178.15|1189.8|1179|1188.95|1178.15|3
1644235800000|2022-02-07 12:10:00|1188.9|1178.1|1188.9|1178.1|1188.9|1178.1|1188.9|1178.1|1
1644235810000|2022-02-07 12:10:10|1188.4|1177.6|1187.9|1177.1|1188.4|1177.6|1187.9|1177.1|2
1644235820000|2022-02-07 12:10:20|1187.84|1177.04|1186.69|1175.89|1187.84|1177.04|1186.4|1175.6|13
1644235830000|2022-02-07 12:10:30|1186.29|1175.49|1186.19|1175.39|1186.44|1175.64|1186|1175.2|4
1644235840000|2022-02-07 12:10:40|1186.44|1175.64|1186.95|1176.15|1186.95|1176.15|1186.03|1175.23|8
1644235850000|2022-02-07 12:10:50|1186.9|1176.1|1186.33|1175.53|1186.9|1176.1|1186.2|1175.4|7
1644235860000|2022-02-07 12:11:00|1186.38|1175.58|1186.2|1175.4|1186.55|1175.75|1186.2|1175.4|3
1644235880000|2022-02-07 12:11:20|1186.06|1175.26|1185.95|1175.15|1186.4|1175.6|1185.95|1175.15|3
1644235900000|2022-02-07 12:11:40|1185.93|1175.13|1185.75|1174.95|1185.93|1175.13|1185.75|1174.95|2
1644235910000|2022-02-07 12:11:50|1185.1|1174.3|1185.15|1174.35|1185.15|1174.35|1185.1|1174.3|2
1644235920000|2022-02-07 12:12:00|1185.05|1174.25|1185.05|1174.25|1185.05|1174.25|1185.05|1174.25|1
1644235950000|2022-02-07 12:12:30|1184.9|1174.1|1184.9|1174.1|1184.9|1174.1|1184.9|1174.1|1
1644235960000|2022-02-07 12:12:40|1185.02|1174.22|1184.9|1174.1|1185.02|1174.22|1184.9|1174.1|2
1644235970000|2022-02-07 12:12:50|1185.02|1174.22|1184.9|1174.1|1185.02|1174.22|1184.9|1174.1|2
1644235980000|2022-02-07 12:13:00|1185.02|1174.22|1184.71|1173.91|1185.02|1174.22|1184.71|1173.91|3
1644236000000|2022-02-07 12:13:20|1184.66|1173.86|1184.66|1173.86|1184.66|1173.86|1184.66|1173.86|1
1644236010000|2022-02-07 12:13:30|1184.51|1173.71|1183.9|1173.1|1184.51|1173.71|1183.9|1173.1|2
1644236020000|2022-02-07 12:13:40|1184.08|1173.28|1184.08|1173.28|1184.08|1173.28|1184.08|1173.28|1
1644236030000|2022-02-07 12:13:50|1184.05|1173.25|1183.94|1173.14|1184.05|1173.25|1183.77|1172.97|9
1644236040000|2022-02-07 12:14:00|1183.97|1173.17|1183.97|1173.17|1184.14|1173.34|1183.94|1173.14|5
1644236050000|2022-02-07 12:14:10|1183.87|1173.07|1183.87|1173.07|1183.87|1173.07|1183.87|1173.07|1
1644236060000|2022-02-07 12:14:20|1183.77|1172.97|1183.84|1173.04|1183.84|1173.04|1183.34|1172.54|4
1644236070000|2022-02-07 12:14:30|1183.54|1172.74|1183.49|1172.69|1183.54|1172.74|1183.49|1172.69|2
1644236080000|2022-02-07 12:14:40|1183.85|1173.05|1183.9|1173.1|1183.91|1173.11|1183.85|1173.05|3
1644236090000|2022-02-07 12:14:50|1183.86|1173.06|1183.9|1173.1|1183.9|1173.1|1183.86|1173.06|2
1644236100000|2022-02-07 12:15:00|1183.85|1173.05|1183.45|1172.65|1183.85|1173.05|1183.45|1172.65|3
1644236110000|2022-02-07 12:15:10|1183.55|1172.75|1183.44|1172.64|1183.55|1172.75|1183.24|1172.44|5
1644236120000|2022-02-07 12:15:20|1183.5|1172.7|1184.4|1173.6|1184.4|1173.6|1183.5|1172.7|5
1644236130000|2022-02-07 12:15:30|1184.85|1174.05|1184.85|1174.05|1184.85|1174.05|1184.85|1174.05|1
1644236140000|2022-02-07 12:15:40|1184.9|1174.1|1184.9|1174.1|1184.9|1174.1|1184.9|1174.1|1
1644236160000|2022-02-07 12:16:00|1184.85|1174.05|1184.85|1174.05|1184.85|1174.05|1184.85|1174.05|1
1644236180000|2022-02-07 12:16:20|1184.9|1174.1|1184.94|1174.14|1184.94|1174.14|1184.9|1174.1|2
1644236190000|2022-02-07 12:16:30|1185.47|1174.67|1185.4|1174.6|1185.75|1174.95|1185.4|1174.6|3
1644236200000|2022-02-07 12:16:40|1184.95|1174.15|1184.9|1174.1|1184.95|1174.15|1184.9|1174.1|2
1644236230000|2022-02-07 12:17:10|1184.85|1174.05|1184.52|1173.72|1184.85|1174.05|1184.48|1173.68|6
1644236240000|2022-02-07 12:17:20|1184.61|1173.81|1184.64|1173.84|1184.64|1173.84|1184.61|1173.81|3
1644236250000|2022-02-07 12:17:30|1184.86|1174.06|1185.75|1174.95|1185.75|1174.95|1184.86|1174.06|2
1644236260000|2022-02-07 12:17:40|1185.25|1174.45|1185.25|1174.45|1185.25|1174.45|1185.25|1174.45|1
1644236310000|2022-02-07 12:18:30|1184.9|1174.1|1184.9|1174.1|1184.9|1174.1|1184.9|1174.1|1
1644236350000|2022-02-07 12:19:10|1185.26|1174.46|1185.26|1174.46|1185.26|1174.46|1185.26|1174.46|1
1644236360000|2022-02-07 12:19:20|1185.35|1174.55|1185.15|1174.35|1185.6|1174.8|1185.15|1174.35|3
1644236380000|2022-02-07 12:19:40|1184.9|1174.1|1184.9|1174.1|1184.9|1174.1|1184.9|1174.1|1
1644236390000|2022-02-07 12:19:50|1185.2|1174.4|1184.9|1174.1|1185.51|1174.71|1184.9|1174.1|3
1644236410000|2022-02-07 12:20:10|1184.83|1174.03|1184.83|1174.03|1184.83|1174.03|1184.83|1174.03|1
1644236420000|2022-02-07 12:20:20|1184.78|1173.98|1184.4|1173.6|1184.9|1174.1|1184.4|1173.6|6
1644236430000|2022-02-07 12:20:30|1183.9|1173.1|1183.2|1172.4|1183.9|1173.1|1183.2|1172.4|5
1644236490000|2022-02-07 12:21:30|1182.9|1172.1|1182.9|1172.1|1182.9|1172.1|1182.9|1172.1|1
1644236520000|2022-02-07 12:22:00|1182|1171.2|1182|1171.2|1182|1171.2|1182|1171.2|1
1644236540000|2022-02-07 12:22:20|1182.15|1171.35|1182.15|1171.35|1182.15|1171.35|1182.15|1171.35|1
1644236550000|2022-02-07 12:22:30|1182|1171.2|1182|1171.2|1182|1171.2|1182|1171.2|1
1644236560000|2022-02-07 12:22:40|1182.25|1171.45|1182.69|1171.89|1182.69|1171.89|1182.25|1171.45|2
1644236570000|2022-02-07 12:22:50|1182.9|1172.1|1182.9|1172.1|1182.98|1172.18|1182.9|1172.1|3
1644236580000|2022-02-07 12:23:00|1182.73|1171.93|1182.9|1172.1|1182.9|1172.1|1182.73|1171.93|2
1644236600000|2022-02-07 12:23:20|1182.05|1171.25|1182.9|1172.1|1182.9|1172.1|1182.05|1171.25|4
1644236610000|2022-02-07 12:23:30|1182.78|1171.98|1182.9|1172.1|1182.9|1172.1|1182.65|1171.85|3
1644236630000|2022-02-07 12:23:50|1182.97|1172.17|1182.9|1172.1|1182.97|1172.17|1182.9|1172.1|4
1644236640000|2022-02-07 12:24:00|1182.92|1172.12|1182.99|1172.19|1182.99|1172.19|1182.92|1172.12|2
1644236650000|2022-02-07 12:24:10|1183.28|1172.48|1183.75|1172.95|1183.75|1172.95|1183.28|1172.48|2
1644236660000|2022-02-07 12:24:20|1183.9|1173.1|1183.99|1173.19|1183.99|1173.19|1183.9|1173.1|2
1644236670000|2022-02-07 12:24:30|1183.9|1173.1|1184.3|1173.5|1184.3|1173.5|1183.9|1173.1|2
1644236690000|2022-02-07 12:24:50|1184.48|1173.68|1184.9|1174.1|1184.9|1174.1|1184.48|1173.68|3
1644236700000|2022-02-07 12:25:00|1185.32|1174.52|1185.4|1174.6|1185.75|1174.95|1185.32|1174.52|6
1644236710000|2022-02-07 12:25:10|1184.9|1174.1|1184.9|1174.1|1184.9|1174.1|1184.9|1174.1|1
1644236750000|2022-02-07 12:25:50|1184.85|1174.05|1184.85|1174.05|1184.85|1174.05|1184.85|1174.05|1
1644236760000|2022-02-07 12:26:00|1184.72|1173.92|1184.5|1173.7|1184.72|1173.92|1184.46|1173.66|3
1644236770000|2022-02-07 12:26:10|1184.8|1174|1184.75|1173.95|1184.8|1174|1184.75|1173.95|2
1644236810000|2022-02-07 12:26:50|1184.4|1173.6|1183.9|1173.1|1184.4|1173.6|1183.9|1173.1|2
1644236830000|2022-02-07 12:27:10|1183.85|1173.05|1184.12|1173.32|1184.12|1173.32|1183.85|1173.05|2
1644236840000|2022-02-07 12:27:20|1184.4|1173.6|1183.9|1173.1|1184.4|1173.6|1183.9|1173.1|3
1644236850000|2022-02-07 12:27:30|1183.75|1172.95|1183.16|1172.36|1183.75|1172.95|1183.16|1172.36|8
1644236860000|2022-02-07 12:27:40|1182.9|1172.1|1182.9|1172.1|1182.9|1172.1|1182.9|1172.1|1
1644236870000|2022-02-07 12:27:50|1182.42|1171.62|1181.4|1170.6|1182.69|1171.89|1181.4|1170.6|5
1644236880000|2022-02-07 12:28:00|1180.9|1170.1|1180.9|1170.1|1180.9|1170.1|1180.9|1170.1|1
1644236890000|2022-02-07 12:28:10|1180.93|1170.13|1181.03|1170.23|1181.15|1170.35|1180.9|1170.1|6
1644236900000|2022-02-07 12:28:20|1180.9|1170.1|1181.01|1170.21|1181.01|1170.21|1180.9|1170.1|2
1644236910000|2022-02-07 12:28:30|1180.9|1170.1|1180.9|1170.1|1180.9|1170.1|1180.9|1170.1|1
1644236920000|2022-02-07 12:28:40|1180.96|1170.16|1180.9|1170.1|1180.99|1170.19|1180.9|1170.1|4
1644236930000|2022-02-07 12:28:50|1180.85|1170.05|1180.85|1170.05|1180.85|1170.05|1180.85|1170.05|1
1644236940000|2022-02-07 12:29:00|1180.88|1170.08|1180.88|1170.08|1180.88|1170.08|1180.88|1170.08|1
1644236950000|2022-02-07 12:29:10|1180.85|1170.05|1181.3|1170.5|1181.3|1170.5|1180.85|1170.05|2
1644236960000|2022-02-07 12:29:20|1181.15|1170.35|1181.35|1170.55|1181.4|1170.6|1181.15|1170.35|3
1644236970000|2022-02-07 12:29:30|1181.3|1170.5|1181.3|1170.5|1181.3|1170.5|1181.3|1170.5|1
1644236980000|2022-02-07 12:29:40|1181.25|1170.45|1181.18|1170.38|1181.25|1170.45|1181.15|1170.35|4
1644236990000|2022-02-07 12:29:50|1181.2|1170.4|1181.2|1170.4|1181.7|1170.9|1181.2|1170.4|3
1644237000000|2022-02-07 12:30:00|1181.35|1170.55|1181.35|1170.55|1181.35|1170.55|1181.35|1170.55|1
1644237010000|2022-02-07 12:30:10|1181.1|1170.3|1181.07|1170.27|1181.1|1170.3|1181.07|1170.27|2
1644237030000|2022-02-07 12:30:30|1181.4|1170.6|1181.4|1170.6|1181.4|1170.6|1181.4|1170.6|1
1644237040000|2022-02-07 12:30:40|1181.5|1170.7|1181.85|1171.05|1181.85|1171.05|1181.5|1170.7|2
1644237050000|2022-02-07 12:30:50|1181.52|1170.72|1181.7|1170.9|1181.7|1170.9|1181.52|1170.72|2
1644237060000|2022-02-07 12:31:00|1181.2|1170.4|1180.93|1170.13|1181.2|1170.4|1180.93|1170.13|2
1644237080000|2022-02-07 12:31:20|1181.22|1170.42|1181.22|1170.42|1181.22|1170.42|1181.22|1170.42|1
1644237090000|2022-02-07 12:31:30|1181.34|1170.54|1181.34|1170.54|1181.34|1170.54|1181.34|1170.54|1
1644237100000|2022-02-07 12:31:40|1181.22|1170.42|1180.93|1170.13|1181.22|1170.42|1180.93|1170.13|2
1644237110000|2022-02-07 12:31:50|1180.9|1170.1|1180.9|1170.1|1180.9|1170.1|1180.9|1170.1|1
1644237130000|2022-02-07 12:32:10|1180.54|1169.74|1180.05|1169.25|1180.54|1169.74|1180.05|1169.25|3
1644237140000|2022-02-07 12:32:20|1180.47|1169.67|1180.92|1170.12|1180.92|1170.12|1180.05|1169.25|7
1644237150000|2022-02-07 12:32:30|1181.42|1170.62|1181.05|1170.25|1181.5|1170.7|1181.05|1170.25|7
1644237160000|2022-02-07 12:32:40|1181|1170.2|1180.8|1170|1181|1170.2|1180.05|1169.25|7
1644237170000|2022-02-07 12:32:50|1180.7|1169.9|1180.8|1170|1180.8|1170|1180.7|1169.9|2
1644237180000|2022-02-07 12:33:00|1180.78|1169.98|1180.9|1170.1|1180.9|1170.1|1180.78|1169.98|2
1644237200000|2022-02-07 12:33:20|1180.44|1169.64|1180.75|1169.95|1180.8|1170|1180.15|1169.35|9
1644237220000|2022-02-07 12:33:40|1181.63|1170.83|1180.9|1170.1|1181.63|1170.83|1180.9|1170.1|4
1644237240000|2022-02-07 12:34:00|1181.4|1170.6|1181.71|1170.91|1181.75|1170.95|1181.4|1170.6|5
1644237250000|2022-02-07 12:34:10|1181.05|1170.25|1181.33|1170.53|1181.71|1170.91|1180.82|1170.02|7
1644237260000|2022-02-07 12:34:20|1181.73|1170.93|1181.85|1171.05|1181.85|1171.05|1181.73|1170.93|2
1644237290000|2022-02-07 12:34:50|1181.9|1171.1|1182.1|1171.3|1182.1|1171.3|1181.9|1171.1|2
1644237300000|2022-02-07 12:35:00|1181.9|1171.1|1182.65|1171.85|1182.65|1171.85|1181.9|1171.1|3
1644237310000|2022-02-07 12:35:10|1182.9|1172.1|1182.9|1172.1|1182.9|1172.1|1182.9|1172.1|1
1644237320000|2022-02-07 12:35:20|1183.65|1172.85|1183.9|1173.1|1183.9|1173.1|1183.65|1172.85|2
1644237330000|2022-02-07 12:35:30|1184.12|1173.32|1184.8|1174|1184.8|1174|1184.12|1173.32|6
1644237340000|2022-02-07 12:35:40|1184.7|1173.9|1184.7|1173.9|1184.7|1173.9|1184.7|1173.9|1
1644237350000|2022-02-07 12:35:50|1184.61|1173.81|1184.73|1173.93|1184.73|1173.93|1184.61|1173.81|2
1644237360000|2022-02-07 12:36:00|1184.9|1174.1|1184.9|1174.1|1184.9|1174.1|1184.9|1174.1|1
1644237400000|2022-02-07 12:36:40|1184.94|1174.14|1184.94|1174.14|1184.94|1174.14|1184.94|1174.14|1
1644237450000|2022-02-07 12:37:30|1185.25|1174.45|1185.25|1174.45|1185.25|1174.45|1185.25|1174.45|1
1644237460000|2022-02-07 12:37:40|1185.71|1174.91|1185.71|1174.91|1185.71|1174.91|1185.71|1174.91|1
1644237480000|2022-02-07 12:38:00|1185.45|1174.65|1185.9|1175.1|1185.9|1175.1|1185.45|1174.65|3
1644237490000|2022-02-07 12:38:10|1185.82|1175.02|1185.3|1174.5|1185.82|1175.02|1185.05|1174.25|3
1644237500000|2022-02-07 12:38:20|1185.05|1174.25|1185.05|1174.25|1185.05|1174.25|1185.05|1174.25|1
1644237510000|2022-02-07 12:38:30|1184.9|1174.1|1184.9|1174.1|1184.9|1174.1|1184.9|1174.1|1
1644237530000|2022-02-07 12:38:50|1184.72|1173.92|1184.24|1173.44|1184.72|1173.92|1184.24|1173.44|3
1644237540000|2022-02-07 12:39:00|1184.17|1173.37|1184.17|1173.37|1184.17|1173.37|1184.17|1173.37|1
1644237570000|2022-02-07 12:39:30|1184.1|1173.3|1183.9|1173.1|1184.1|1173.3|1183.9|1173.1|2
1644237590000|2022-02-07 12:39:50|1183.85|1173.05|1183.85|1173.05|1183.85|1173.05|1183.85|1173.05|1
1644237620000|2022-02-07 12:40:20|1183.9|1173.1|1183.9|1173.1|1183.9|1173.1|1183.9|1173.1|1
1644237640000|2022-02-07 12:40:40|1184.15|1173.35|1184.75|1173.95|1184.75|1173.95|1184.15|1173.35|3
1644237650000|2022-02-07 12:40:50|1184.85|1174.05|1184.85|1174.05|1184.85|1174.05|1184.85|1174.05|1
1644237660000|2022-02-07 12:41:00|1184.94|1174.14|1184.9|1174.1|1185.33|1174.53|1184.9|1174.1|3
1644237670000|2022-02-07 12:41:10|1184.85|1174.05|1185.64|1174.84|1185.74|1174.94|1184.85|1174.05|9
1644237680000|2022-02-07 12:41:20|1185.4|1174.6|1186.07|1175.27|1186.07|1175.27|1185.4|1174.6|3
1644237690000|2022-02-07 12:41:30|1186.05|1175.25|1186.05|1175.25|1186.05|1175.25|1186.05|1175.25|1
1644237700000|2022-02-07 12:41:40|1185.65|1174.85|1185.65|1174.85|1185.65|1174.85|1185.65|1174.85|1
1644237710000|2022-02-07 12:41:50|1185.75|1174.95|1185.3|1174.5|1185.75|1174.95|1185.3|1174.5|2
1644237720000|2022-02-07 12:42:00|1185.1|1174.3|1185.1|1174.3|1185.1|1174.3|1185.1|1174.3|1
1644237730000|2022-02-07 12:42:10|1185.15|1174.35|1185.15|1174.35|1185.15|1174.35|1185.15|1174.35|1
1644237750000|2022-02-07 12:42:30|1185|1174.2|1185|1174.2|1185|1174.2|1185|1174.2|1
1644237760000|2022-02-07 12:42:40|1185.15|1174.35|1185.15|1174.35|1185.15|1174.35|1185.15|1174.35|1
1644237770000|2022-02-07 12:42:50|1185.2|1174.4|1185.2|1174.4|1185.2|1174.4|1185.2|1174.4|1
1644237780000|2022-02-07 12:43:00|1185.1|1174.3|1185.1|1174.3|1185.1|1174.3|1185.1|1174.3|1
1644237790000|2022-02-07 12:43:10|1185.2|1174.4|1185.64|1174.84|1185.7|1174.9|1185.2|1174.4|3
1644237800000|2022-02-07 12:43:20|1185.7|1174.9|1185.8|1175|1185.8|1175|1185.7|1174.9|2
1644237860000|2022-02-07 12:44:20|1185.65|1174.85|1185.55|1174.75|1185.65|1174.85|1185.47|1174.67|3
1644237900000|2022-02-07 12:45:00|1185.9|1175.1|1185.45|1174.65|1185.9|1175.1|1185.45|1174.65|2
1644237910000|2022-02-07 12:45:10|1185.85|1175.05|1184.9|1174.1|1185.85|1175.05|1184.9|1174.1|4
1644237920000|2022-02-07 12:45:20|1184.4|1173.6|1183.9|1173.1|1184.4|1173.6|1183.9|1173.1|2
1644237990000|2022-02-07 12:46:30|1184.15|1173.35|1184.65|1173.85|1184.65|1173.85|1184.15|1173.35|2
1644238000000|2022-02-07 12:46:40|1184.9|1174.1|1184.9|1174.1|1184.9|1174.1|1184.9|1174.1|1
1644238020000|2022-02-07 12:47:00|1184.98|1174.18|1187.4|1176.6|1187.69|1176.89|1184.9|1174.1|12
1644238030000|2022-02-07 12:47:10|1187.5|1176.7|1188.77|1177.97|1188.77|1177.97|1187.5|1176.7|12
1644238040000|2022-02-07 12:47:20|1188.27|1177.47|1188.27|1177.47|1188.27|1177.47|1188.27|1177.47|1
1644238050000|2022-02-07 12:47:30|1188.05|1177.25|1188.05|1177.25|1188.05|1177.25|1188.05|1177.25|1
1644238070000|2022-02-07 12:47:50|1188.15|1177.35|1188.15|1177.35|1188.15|1177.35|1188.15|1177.35|1
1644238080000|2022-02-07 12:48:00|1188.65|1177.85|1188.77|1177.97|1188.77|1177.97|1188.65|1177.85|5
1644238090000|2022-02-07 12:48:10|1188.79|1177.99|1188.85|1178.05|1188.85|1178.05|1188.79|1177.99|2
1644238100000|2022-02-07 12:48:20|1188.77|1177.97|1188.77|1177.97|1188.77|1177.97|1188.75|1177.95|4
1644238110000|2022-02-07 12:48:30|1187.9|1177.1|1187.4|1176.6|1187.9|1177.1|1187.4|1176.6|2
1644238120000|2022-02-07 12:48:40|1186.9|1176.1|1186.9|1176.1|1187.19|1176.39|1186.9|1176.1|3
1644238210000|2022-02-07 12:50:10|1187.15|1176.35|1186.9|1176.1|1187.28|1176.48|1186.9|1176.1|4
1644238260000|2022-02-07 12:51:00|1187.32|1176.52|1187.18|1176.38|1187.32|1176.52|1187.18|1176.38|2
1644238270000|2022-02-07 12:51:10|1187.15|1176.35|1187.15|1176.35|1187.15|1176.35|1187.15|1176.35|1
1644238280000|2022-02-07 12:51:20|1187.49|1176.69|1187.79|1176.99|1187.79|1176.99|1187.49|1176.69|5
1644238290000|2022-02-07 12:51:30|1187.98|1177.18|1188.8|1178|1188.8|1178|1187.98|1177.18|3
1644238310000|2022-02-07 12:51:50|1188.39|1177.59|1187.96|1177.16|1188.39|1177.59|1187.96|1177.16|2
1644238320000|2022-02-07 12:52:00|1188.55|1177.75|1188.47|1177.67|1188.55|1177.75|1188.47|1177.67|2
1644238330000|2022-02-07 12:52:10|1188.75|1177.95|1188.67|1177.87|1188.75|1177.95|1188.67|1177.87|4
1644238340000|2022-02-07 12:52:20|1188.25|1177.45|1188.67|1177.87|1188.67|1177.87|1188.25|1177.45|2
1644238370000|2022-02-07 12:52:50|1188.71|1177.91|1188.71|1177.91|1188.71|1177.91|1188.71|1177.91|1
1644238380000|2022-02-07 12:53:00|1188.77|1177.97|1188.9|1178.1|1188.9|1178.1|1188.77|1177.97|5
1644238400000|2022-02-07 12:53:20|1188.8|1178|1188.55|1177.75|1188.9|1178.1|1188.52|1177.72|7
1644238420000|2022-02-07 12:53:40|1188.45|1177.65|1188.45|1177.65|1188.45|1177.65|1188.45|1177.65|1
1644238440000|2022-02-07 12:54:00|1188.35|1177.55|1188.55|1177.75|1188.55|1177.75|1188.35|1177.55|2
1644238450000|2022-02-07 12:54:10|1188.3|1177.5|1187.9|1177.1|1188.3|1177.5|1187.55|1176.75|4
1644238460000|2022-02-07 12:54:20|1187.79|1176.99|1186.9|1176.1|1187.79|1176.99|1186.68|1175.88|7
1644238470000|2022-02-07 12:54:30|1186.88|1176.08|1186.87|1176.07|1186.9|1176.1|1186.87|1176.07|4
1644238480000|2022-02-07 12:54:40|1186.88|1176.08|1186.53|1175.73|1186.88|1176.08|1186.53|1175.73|3
1644238500000|2022-02-07 12:55:00|1186.62|1175.82|1186.62|1175.82|1186.62|1175.82|1186.62|1175.82|1
1644238520000|2022-02-07 12:55:20|1186.34|1175.54|1186.34|1175.54|1186.34|1175.54|1186.34|1175.54|1
1644238530000|2022-02-07 12:55:30|1186.6|1175.8|1186.35|1175.55|1186.7|1175.9|1186.35|1175.55|4
1644238540000|2022-02-07 12:55:40|1186.85|1176.05|1186.9|1176.1|1186.9|1176.1|1186.85|1176.05|2
1644238550000|2022-02-07 12:55:50|1186.69|1175.89|1186.57|1175.77|1186.69|1175.89|1186.57|1175.77|4
1644238560000|2022-02-07 12:56:00|1186.47|1175.67|1186.58|1175.78|1186.58|1175.78|1186.47|1175.67|2
1644238570000|2022-02-07 12:56:10|1186.06|1175.26|1185.92|1175.12|1186.06|1175.26|1185.92|1175.12|2
1644238580000|2022-02-07 12:56:20|1186.05|1175.25|1186.72|1175.92|1186.95|1176.15|1186.05|1175.25|7
1644238590000|2022-02-07 12:56:30|1186.9|1176.1|1186.9|1176.1|1186.9|1176.1|1186.9|1176.1|1
1644238600000|2022-02-07 12:56:40|1186.75|1175.95|1186.75|1175.95|1186.75|1175.95|1186.75|1175.95|1
1644238610000|2022-02-07 12:56:50|1186.68|1175.88|1186.72|1175.92|1186.8|1176|1186.68|1175.88|5
1644238620000|2022-02-07 12:57:00|1186.9|1176.1|1186.95|1176.15|1186.95|1176.15|1186.9|1176.1|3
1644238630000|2022-02-07 12:57:10|1186.9|1176.1|1186.9|1176.1|1186.9|1176.1|1186.9|1176.1|1
1644238650000|2022-02-07 12:57:30|1186.72|1175.92|1186.51|1175.71|1186.72|1175.92|1186.51|1175.71|2
1644238660000|2022-02-07 12:57:40|1186.22|1175.42|1185.9|1175.1|1186.22|1175.42|1185.9|1175.1|2
1644238670000|2022-02-07 12:57:50|1186.15|1175.35|1187.05|1176.25|1187.05|1176.25|1186.15|1175.35|4
1644238680000|2022-02-07 12:58:00|1186.9|1176.1|1186.9|1176.1|1186.9|1176.1|1186.9|1176.1|1
1644238710000|2022-02-07 12:58:30|1186.79|1175.99|1186.79|1175.99|1186.79|1175.99|1186.79|1175.99|1
1644238720000|2022-02-07 12:58:40|1186.74|1175.94|1186.75|1175.95|1186.84|1176.04|1186.74|1175.94|3
1644238730000|2022-02-07 12:58:50|1186.9|1176.1|1186.1|1175.3|1186.9|1176.1|1186.1|1175.3|4
1644238740000|2022-02-07 12:59:00|1186|1175.2|1185.9|1175.1|1186|1175.2|1185.9|1175.1|2
1644238750000|2022-02-07 12:59:10|1185.78|1174.98|1186.05|1175.25|1186.05|1175.25|1185.78|1174.98|3
1644238760000|2022-02-07 12:59:20|1185.95|1175.15|1185.9|1175.1|1185.95|1175.15|1185.84|1175.04|4
1644238770000|2022-02-07 12:59:30|1185.77|1174.97|1185.9|1175.1|1185.9|1175.1|1185.77|1174.97|2
1644238780000|2022-02-07 12:59:40|1185.78|1174.98|1185.79|1174.99|1185.9|1175.1|1185.78|1174.98|3
1644238790000|2022-02-07 12:59:50|1185.9|1175.1|1185.15|1174.35|1185.9|1175.1|1185.15|1174.35|2
1644238800000|2022-02-07 13:00:00|1184.95|1174.15|1184.74|1173.94|1184.95|1174.15|1184.44|1173.64|4
1644238810000|2022-02-07 13:00:10|1184.9|1174.1|1184.78|1173.98|1184.9|1174.1|1184.78|1173.98|4
1644238820000|2022-02-07 13:00:20|1184.9|1174.1|1184.9|1174.1|1184.9|1174.1|1184.9|1174.1|1
1644238830000|2022-02-07 13:00:30|1185.03|1174.23|1185.07|1174.27|1185.23|1174.43|1184.9|1174.1|6
1644238840000|2022-02-07 13:00:40|1184.9|1174.1|1184.9|1174.1|1184.9|1174.1|1184.9|1174.1|1
1644238860000|2022-02-07 13:01:00|1184.8|1174|1184.8|1174|1184.8|1174|1184.8|1174|1
1644238880000|2022-02-07 13:01:20|1184.9|1174.1|1185.77|1174.97|1185.77|1174.97|1184.9|1174.1|5
1644238890000|2022-02-07 13:01:30|1185.96|1175.16|1186.21|1175.41|1186.21|1175.41|1185.96|1175.16|3
1644238900000|2022-02-07 13:01:40|1186.15|1175.35|1186.52|1175.72|1186.7|1175.9|1186.15|1175.35|5
1644238920000|2022-02-07 13:02:00|1186.68|1175.88|1186.52|1175.72|1186.68|1175.88|1186.52|1175.72|5
1644238930000|2022-02-07 13:02:10|1186.62|1175.82|1187.08|1176.28|1187.18|1176.38|1186.62|1175.82|3
1644238940000|2022-02-07 13:02:20|1186.89|1176.09|1187.77|1176.97|1187.9|1177.1|1186.89|1176.09|4
1644238950000|2022-02-07 13:02:30|1187.59|1176.79|1187.9|1177.1|1187.9|1177.1|1187.59|1176.79|3
1644238960000|2022-02-07 13:02:40|1187.5|1176.7|1187.7|1176.9|1187.7|1176.9|1187.5|1176.7|7
1644238970000|2022-02-07 13:02:50|1187.85|1177.05|1187.9|1177.1|1187.9|1177.1|1187.85|1177.05|2
1644238980000|2022-02-07 13:03:00|1188.01|1177.21|1187.9|1177.1|1188.01|1177.21|1187.9|1177.1|2
1644238990000|2022-02-07 13:03:10|1188.02|1177.22|1188.02|1177.22|1188.02|1177.22|1188.02|1177.22|1
1644239040000|2022-02-07 13:04:00|1188.9|1178.1|1188.59|1177.79|1188.9|1178.1|1188.59|1177.79|3
1644239050000|2022-02-07 13:04:10|1187.96|1177.16|1188.1|1177.3|1188.1|1177.3|1187.21|1176.41|8
1644239060000|2022-02-07 13:04:20|1188.9|1178.1|1188.52|1177.72|1188.9|1178.1|1188.52|1177.72|3
1644239070000|2022-02-07 13:04:30|1188.02|1177.22|1188.02|1177.22|1188.02|1177.22|1188.02|1177.22|1
1644239080000|2022-02-07 13:04:40|1188|1177.2|1188|1177.2|1188|1177.2|1188|1177.2|1
1644239130000|2022-02-07 13:05:30|1187.4|1176.6|1187.4|1176.6|1187.4|1176.6|1187.4|1176.6|1
1644239140000|2022-02-07 13:05:40|1186.9|1176.1|1186.5|1175.7|1186.9|1176.1|1186.5|1175.7|4
1644239150000|2022-02-07 13:05:50|1186.7|1175.9|1186.7|1175.9|1186.7|1175.9|1186.7|1175.9|1
1644239160000|2022-02-07 13:06:00|1186.9|1176.1|1187.7|1176.9|1187.7|1176.9|1186.9|1176.1|6
1644239170000|2022-02-07 13:06:10|1187.9|1177.1|1187.9|1177.1|1187.9|1177.1|1187.9|1177.1|1
1644239180000|2022-02-07 13:06:20|1188.01|1177.21|1188.2|1177.4|1188.2|1177.4|1188.01|1177.21|2
1644239200000|2022-02-07 13:06:40|1188.9|1178.1|1188.9|1178.1|1189.05|1178.25|1188.9|1178.1|4
1644239220000|2022-02-07 13:07:00|1189.07|1178.27|1189.68|1178.88|1189.68|1178.88|1189.07|1178.27|3
1644239230000|2022-02-07 13:07:10|1189.44|1178.64|1189.87|1179.07|1189.97|1179.17|1189.44|1178.64|6
1644239240000|2022-02-07 13:07:20|1190.1|1179.3|1190.16|1179.36|1190.44|1179.64|1190.05|1179.25|8
1644239250000|2022-02-07 13:07:30|1190.24|1179.44|1189.9|1179.1|1190.37|1179.57|1189.9|1179.1|5
1644239270000|2022-02-07 13:07:50|1189.74|1178.94|1188.9|1178.1|1189.74|1178.94|1188.9|1178.1|7
1644239280000|2022-02-07 13:08:00|1188.95|1178.15|1189.55|1178.75|1189.55|1178.75|1188.95|1178.15|3
1644239300000|2022-02-07 13:08:20|1189.63|1178.83|1190.02|1179.22|1190.09|1179.29|1189.63|1178.83|4
1644239310000|2022-02-07 13:08:30|1190.03|1179.23|1190.06|1179.26|1190.06|1179.26|1190.03|1179.23|2
1644239320000|2022-02-07 13:08:40|1189.96|1179.16|1190.42|1179.62|1190.6|1179.8|1189.96|1179.16|7
1644239340000|2022-02-07 13:09:00|1190.7|1179.9|1190.8|1180|1190.8|1180|1190.7|1179.9|2
1644239360000|2022-02-07 13:09:20|1190.7|1179.9|1190.7|1179.9|1190.7|1179.9|1190.7|1179.9|1
1644239370000|2022-02-07 13:09:30|1190.9|1180.1|1190.9|1180.1|1190.9|1180.1|1190.9|1180.1|1
1644239380000|2022-02-07 13:09:40|1190.86|1180.06|1190.86|1180.06|1190.86|1180.06|1190.86|1180.06|1
1644239390000|2022-02-07 13:09:50|1190.7|1179.9|1190.7|1179.9|1190.86|1180.06|1190.7|1179.9|3
1644239400000|2022-02-07 13:10:00|1190.54|1179.74|1190.54|1179.74|1190.54|1179.74|1190.54|1179.74|1
1644239410000|2022-02-07 13:10:10|1190.52|1179.72|1190.53|1179.73|1190.55|1179.75|1190.52|1179.72|4
1644239420000|2022-02-07 13:10:20|1190.2|1179.4|1190.45|1179.65|1190.49|1179.69|1190.2|1179.4|3
1644239430000|2022-02-07 13:10:30|1190.4|1179.6|1191.2|1180.4|1191.2|1180.4|1190.4|1179.6|4
1644239440000|2022-02-07 13:10:40|1191.25|1180.45|1193.29|1182.49|1193.71|1182.91|1191.11|1180.31|11
1644239450000|2022-02-07 13:10:50|1193|1182.2|1193.29|1182.49|1193.29|1182.49|1193|1182.2|3
1644239460000|2022-02-07 13:11:00|1193.35|1182.55|1193.78|1182.98|1193.78|1182.98|1193.35|1182.55|2
1644239470000|2022-02-07 13:11:10|1193.81|1183.01|1193.82|1183.02|1193.86|1183.06|1193.81|1183.01|3
1644239490000|2022-02-07 13:11:30|1193.81|1183.01|1190.9|1180.1|1193.81|1183.01|1190.9|1180.1|10
1644239500000|2022-02-07 13:11:40|1191.4|1180.6|1190.9|1180.1|1191.4|1180.6|1190.9|1180.1|5
1644239510000|2022-02-07 13:11:50|1191.32|1180.52|1190.9|1180.1|1191.4|1180.6|1190.9|1180.1|4
1644239520000|2022-02-07 13:12:00|1191.4|1180.6|1190.9|1180.1|1191.4|1180.6|1190.9|1180.1|3
1644239530000|2022-02-07 13:12:10|1191.19|1180.39|1190.95|1180.15|1191.55|1180.75|1190.9|1180.1|7
1644239540000|2022-02-07 13:12:20|1190.9|1180.1|1190.9|1180.1|1190.9|1180.1|1190.9|1180.1|1
1644239560000|2022-02-07 13:12:40|1190.54|1179.74|1190.54|1179.74|1190.54|1179.74|1190.14|1179.34|3
1644239570000|2022-02-07 13:12:50|1190.45|1179.65|1190.8|1180|1190.8|1180|1190.45|1179.65|3
1644239580000|2022-02-07 13:13:00|1190.9|1180.1|1190.98|1180.18|1191.4|1180.6|1190.76|1179.96|10
1644239590000|2022-02-07 13:13:10|1191.12|1180.32|1190.9|1180.1|1191.3|1180.5|1190.76|1179.96|6
1644239610000|2022-02-07 13:13:30|1191.4|1180.6|1191.3|1180.5|1191.4|1180.6|1190.9|1180.1|6
1644239620000|2022-02-07 13:13:40|1190.9|1180.1|1190.9|1180.1|1190.9|1180.1|1190.9|1180.1|1
1644239630000|2022-02-07 13:13:50|1190.85|1180.05|1193.88|1183.08|1194.78|1183.98|1190.85|1180.05|9
1644239640000|2022-02-07 13:14:00|1193.4|1182.6|1197.9|1187.1|1199.81|1189.01|1193.4|1182.6|24
1644239650000|2022-02-07 13:14:10|1197.49|1186.69|1197.47|1186.67|1197.54|1186.74|1197.4|1186.6|4
1644239660000|2022-02-07 13:14:20|1197.55|1186.75|1200.39|1189.59|1201.78|1190.98|1197.55|1186.75|20
1644239670000|2022-02-07 13:14:30|1199.89|1189.09|1197.9|1187.1|1199.89|1189.09|1197.9|1187.1|17
1644239680000|2022-02-07 13:14:40|1196.9|1186.1|1196.4|1185.6|1196.9|1186.1|1196.4|1185.6|2
1644239690000|2022-02-07 13:14:50|1195.9|1185.1|1197.8|1187|1197.8|1187|1195.4|1184.6|9
1644239700000|2022-02-07 13:15:00|1197.4|1186.6|1199.4|1188.6|1199.4|1188.6|1197.4|1186.6|5
1644239710000|2022-02-07 13:15:10|1198.9|1188.1|1197.73|1186.93|1198.9|1188.1|1197.73|1186.93|5
1644239720000|2022-02-07 13:15:20|1197.9|1187.1|1197|1186.2|1197.9|1187.1|1197|1186.2|7
1644239730000|2022-02-07 13:15:30|1197.5|1186.7|1197.27|1186.47|1197.68|1186.88|1197.27|1186.47|5
1644239740000|2022-02-07 13:15:40|1196.9|1186.1|1196.71|1185.91|1196.9|1186.1|1196.71|1185.91|3
1644239750000|2022-02-07 13:15:50|1196.52|1185.72|1195.82|1185.02|1196.52|1185.72|1195.82|1185.02|4
1644239760000|2022-02-07 13:16:00|1195.84|1185.04|1195.9|1185.1|1196.4|1185.6|1195.84|1185.04|5
1644239770000|2022-02-07 13:16:10|1195.84|1185.04|1195.26|1184.46|1195.9|1185.1|1194.75|1183.95|14
1644239780000|2022-02-07 13:16:20|1194.97|1184.17|1195.15|1184.35|1195.4|1184.6|1194.9|1184.1|7
1644239790000|2022-02-07 13:16:30|1195.55|1184.75|1195.94|1185.14|1195.94|1185.14|1194.9|1184.1|10
1644239800000|2022-02-07 13:16:40|1196.23|1185.43|1196.8|1186|1196.8|1186|1195.9|1185.1|7
1644239810000|2022-02-07 13:16:50|1196.58|1185.78|1197.69|1186.89|1197.69|1186.89|1196.58|1185.78|8
1644239820000|2022-02-07 13:17:00|1197.9|1187.1|1197.47|1186.67|1197.9|1187.1|1197.47|1186.67|3
1644239830000|2022-02-07 13:17:10|1197.42|1186.62|1197.7|1186.9|1197.75|1186.95|1197.42|1186.62|5
1644239840000|2022-02-07 13:17:20|1197.65|1186.85|1197.9|1187.1|1197.9|1187.1|1197.6|1186.8|5
1644239850000|2022-02-07 13:17:30|1197.93|1187.13|1198.1|1187.3|1198.1|1187.3|1197.9|1187.1|5
1644239860000|2022-02-07 13:17:40|1198.11|1187.31|1200.4|1189.6|1200.53|1189.73|1198.11|1187.31|11
1644239870000|2022-02-07 13:17:50|1200.3|1189.5|1200.3|1189.5|1200.4|1189.6|1200.3|1189.5|3
1644239880000|2022-02-07 13:18:00|1200.4|1189.6|1199.72|1188.92|1200.4|1189.6|1199.67|1188.87|9
1644239890000|2022-02-07 13:18:10|1199.68|1188.88|1200.19|1189.39|1200.22|1189.42|1199.68|1188.88|5
1644239900000|2022-02-07 13:18:20|1200.55|1189.75|1200.61|1189.81|1200.61|1189.81|1200.55|1189.75|2
1644239910000|2022-02-07 13:18:30|1200.65|1189.85|1200.69|1189.89|1200.69|1189.89|1200.48|1189.68|4
1644239920000|2022-02-07 13:18:40|1201.58|1190.78|1201.88|1191.08|1201.88|1191.08|1201.38|1190.58|6
1644239930000|2022-02-07 13:18:50|1202.19|1191.39|1204.66|1193.86|1204.66|1193.86|1201.9|1191.1|11
1644239940000|2022-02-07 13:19:00|1203.91|1193.11|1204.9|1194.1|1204.9|1194.1|1203.91|1193.11|12
1644239950000|2022-02-07 13:19:10|1205.04|1194.24|1206.24|1195.44|1206.59|1195.79|1205.04|1194.24|12
1644239960000|2022-02-07 13:19:20|1206.74|1195.94|1207.2|1196.4|1207.65|1196.85|1206.74|1195.94|8
1644239970000|2022-02-07 13:19:30|1206.9|1196.1|1203.4|1192.6|1206.9|1196.1|1202.4|1191.6|17
1644239980000|2022-02-07 13:19:40|1203.18|1192.38|1203.46|1192.66|1203.52|1192.72|1202.4|1191.6|16
1644239990000|2022-02-07 13:19:50|1202.96|1192.16|1205.25|1194.45|1205.75|1194.95|1202.96|1192.16|12
1644240000000|2022-02-07 13:20:00|1205.05|1194.25|1204.98|1194.18|1205.1|1194.3|1204.94|1194.14|9
1644240010000|2022-02-07 13:20:10|1205.03|1194.23|1205.55|1194.75|1205.55|1194.75|1204.98|1194.18|5
1644240020000|2022-02-07 13:20:20|1205.9|1195.1|1205.9|1195.1|1205.9|1195.1|1205.9|1195.1|1
1644240030000|2022-02-07 13:20:30|1206.32|1195.52|1206.9|1196.1|1206.9|1196.1|1206.32|1195.52|5
1644240040000|2022-02-07 13:20:40|1206.86|1196.06|1206.67|1195.87|1206.9|1196.1|1206.67|1195.87|4
1644240050000|2022-02-07 13:20:50|1206.25|1195.45|1206.21|1195.41|1206.4|1195.6|1205.9|1195.1|7
1644240060000|2022-02-07 13:21:00|1206.15|1195.35|1213.52|1202.72|1213.66|1202.86|1206.15|1195.35|19
1644240070000|2022-02-07 13:21:10|1213.4|1202.6|1209.19|1198.39|1213.47|1202.67|1208.54|1197.74|23
1644240080000|2022-02-07 13:21:20|1208.9|1198.1|1206.4|1195.6|1208.9|1198.1|1205.55|1194.75|11
1644240090000|2022-02-07 13:21:30|1206.2|1195.4|1206.21|1195.41|1206.21|1195.41|1205.5|1194.7|8
1644240100000|2022-02-07 13:21:40|1205.9|1195.1|1207.32|1196.52|1207.4|1196.6|1205.9|1195.1|10
1644240110000|2022-02-07 13:21:50|1207.48|1196.68|1206.9|1196.1|1207.6|1196.8|1206.9|1196.1|6
1644240120000|2022-02-07 13:22:00|1206.65|1195.85|1206.42|1195.62|1206.9|1196.1|1205.92|1195.12|10
1644240130000|2022-02-07 13:22:10|1206.33|1195.53|1206.4|1195.6|1206.6|1195.8|1206.33|1195.53|7
1644240140000|2022-02-07 13:22:20|1206.29|1195.49|1205.61|1194.81|1206.29|1195.49|1205.2|1194.4|8
1644240150000|2022-02-07 13:22:30|1205.2|1194.4|1205.45|1194.65|1205.7|1194.9|1205.2|1194.4|13
1644240160000|2022-02-07 13:22:40|1205.58|1194.78|1205.4|1194.6|1205.65|1194.85|1205.4|1194.6|5
1644240170000|2022-02-07 13:22:50|1205.6|1194.8|1206.34|1195.54|1206.34|1195.54|1205.2|1194.4|10
1644240180000|2022-02-07 13:23:00|1206.65|1195.85|1206.85|1196.05|1206.85|1196.05|1206.65|1195.85|2
1644240190000|2022-02-07 13:23:10|1206.9|1196.1|1206.65|1195.85|1206.9|1196.1|1206.65|1195.85|2
1644240220000|2022-02-07 13:23:40|1206.9|1196.1|1206.9|1196.1|1206.9|1196.1|1206.9|1196.1|1
1644240230000|2022-02-07 13:23:50|1207|1196.2|1210.45|1199.65|1210.45|1199.65|1207|1196.2|11
1644240240000|2022-02-07 13:24:00|1210.3|1199.5|1210.22|1199.42|1210.55|1199.75|1210.22|1199.42|7
1644240250000|2022-02-07 13:24:10|1209.9|1199.1|1211.72|1200.92|1211.9|1201.1|1209.9|1199.1|12
1644240260000|2022-02-07 13:24:20|1211.9|1201.1|1210.9|1200.1|1211.9|1201.1|1210.9|1200.1|6
1644240270000|2022-02-07 13:24:30|1210.83|1200.03|1209.4|1198.6|1210.9|1200.1|1208.9|1198.1|11
1644240280000|2022-02-07 13:24:40|1209.45|1198.65|1209.9|1199.1|1210.4|1199.6|1209.45|1198.65|7
1644240290000|2022-02-07 13:24:50|1210.1|1199.3|1212.12|1201.32|1212.4|1201.6|1210.1|1199.3|9
1644240300000|2022-02-07 13:25:00|1212.24|1201.44|1214.12|1203.32|1215.9|1205.1|1211.9|1201.1|16
1644240310000|2022-02-07 13:25:10|1213.9|1203.1|1214.81|1204.01|1215.78|1204.98|1213.9|1203.1|16
1644240320000|2022-02-07 13:25:20|1214.9|1204.1|1213.9|1203.1|1214.9|1204.1|1212.75|1201.95|18
1644240330000|2022-02-07 13:25:30|1214.2|1203.4|1214.28|1203.48|1214.5|1203.7|1213.78|1202.98|10
1644240340000|2022-02-07 13:25:40|1214.18|1203.38|1214.98|1204.18|1214.98|1204.18|1213.8|1203|7
1644240350000|2022-02-07 13:25:50|1214.92|1204.12|1214.98|1204.18|1214.98|1204.18|1214.49|1203.69|16
1644240360000|2022-02-07 13:26:00|1214.95|1204.15|1211.32|1200.52|1215.32|1204.52|1211.32|1200.52|17
1644240370000|2022-02-07 13:26:10|1211.06|1200.26|1211.32|1200.52|1211.5|1200.7|1209.4|1198.6|20
1644240380000|2022-02-07 13:26:20|1211.53|1200.73|1207.9|1197.1|1211.53|1200.73|1207.9|1197.1|9
1644240390000|2022-02-07 13:26:30|1206.82|1196.02|1205.8|1195|1206.82|1196.02|1205.8|1195|3
1644240400000|2022-02-07 13:26:40|1205.9|1195.1|1205.21|1194.41|1206.4|1195.6|1204.8|1194|13
1644240410000|2022-02-07 13:26:50|1204.9|1194.1|1207.99|1197.19|1208.1|1197.3|1204.4|1193.6|11
1644240420000|2022-02-07 13:27:00|1208.06|1197.26|1206.92|1196.12|1208.14|1197.34|1206.88|1196.08|10
1644240430000|2022-02-07 13:27:10|1206.9|1196.1|1205.4|1194.6|1206.92|1196.12|1205.4|1194.6|8
1644240440000|2022-02-07 13:27:20|1205.49|1194.69|1205.4|1194.6|1205.49|1194.69|1205.4|1194.6|2
1644240450000|2022-02-07 13:27:30|1205.48|1194.68|1206.91|1196.11|1206.91|1196.11|1205.48|1194.68|11
1644240460000|2022-02-07 13:27:40|1207.2|1196.4|1207.9|1197.1|1207.9|1197.1|1206.95|1196.15|5
1644240470000|2022-02-07 13:27:50|1207.65|1196.85|1207.65|1196.85|1207.65|1196.85|1207.65|1196.85|1
1644240480000|2022-02-07 13:28:00|1207.17|1196.37|1206.91|1196.11|1207.17|1196.37|1206.91|1196.11|3
1644240490000|2022-02-07 13:28:10|1206.66|1195.86|1204.9|1194.1|1206.66|1195.86|1204.9|1194.1|7
1644240500000|2022-02-07 13:28:20|1205.47|1194.67|1205.4|1194.6|1205.9|1195.1|1205.4|1194.6|7
1644240510000|2022-02-07 13:28:30|1205.9|1195.1|1205.9|1195.1|1205.93|1195.13|1205.75|1194.95|6
1644240520000|2022-02-07 13:28:40|1206.06|1195.26|1205.9|1195.1|1206.06|1195.26|1205.9|1195.1|4
1644240540000|2022-02-07 13:29:00|1205.75|1194.95|1205.19|1194.39|1205.75|1194.95|1205.19|1194.39|7
1644240550000|2022-02-07 13:29:10|1204.9|1194.1|1204.57|1193.77|1204.9|1194.1|1204.51|1193.71|6
1644240560000|2022-02-07 13:29:20|1204.75|1193.95|1205.4|1194.6|1205.4|1194.6|1204.41|1193.61|11
1644240570000|2022-02-07 13:29:30|1205.88|1195.08|1205.88|1195.08|1206.12|1195.32|1205.88|1195.08|7
1644240580000|2022-02-07 13:29:40|1205.99|1195.19|1206.2|1195.4|1206.2|1195.4|1205.88|1195.08|4
1644240590000|2022-02-07 13:29:50|1205.9|1195.1|1207.86|1197.06|1207.86|1197.06|1205.9|1195.1|7
1644240600000|2022-02-07 13:30:00|1207.9|1197.1|1208.4|1197.6|1208.4|1197.6|1207.51|1196.71|9
1644240610000|2022-02-07 13:30:10|1207.78|1196.98|1207.4|1196.6|1207.9|1197.1|1207.4|1196.6|4
1644240620000|2022-02-07 13:30:20|1207.75|1196.95|1208.12|1197.32|1208.25|1197.45|1207.75|1196.95|3
1644240630000|2022-02-07 13:30:30|1208.15|1197.35|1208.9|1198.1|1208.95|1198.15|1207.9|1197.1|7
1644240640000|2022-02-07 13:30:40|1209.32|1198.52|1210.09|1199.29|1210.09|1199.29|1208.9|1198.1|8
1644240650000|2022-02-07 13:30:50|1210.1|1199.3|1210.3|1199.5|1210.3|1199.5|1209.85|1199.05|6
1644240660000|2022-02-07 13:31:00|1210.4|1199.6|1210.51|1199.71|1210.51|1199.71|1210.12|1199.32|3
1644240670000|2022-02-07 13:31:10|1210.4|1199.6|1210.12|1199.32|1210.4|1199.6|1210.12|1199.32|5
1644240680000|2022-02-07 13:31:20|1209.9|1199.1|1209.9|1199.1|1210.12|1199.32|1209.72|1198.92|10
1644240690000|2022-02-07 13:31:30|1209.65|1198.85|1208.9|1198.1|1209.65|1198.85|1208.9|1198.1|4
1644240700000|2022-02-07 13:31:40|1208.75|1197.95|1207.4|1196.6|1208.75|1197.95|1207.4|1196.6|4
1644240710000|2022-02-07 13:31:50|1207.62|1196.82|1207.4|1196.6|1208.32|1197.52|1207.4|1196.6|6
1644240720000|2022-02-07 13:32:00|1206.9|1196.1|1206.7|1195.9|1206.9|1196.1|1206.66|1195.86|6
1644240730000|2022-02-07 13:32:10|1206.8|1196|1206.85|1196.05|1206.85|1196.05|1206.8|1196|2
1644240740000|2022-02-07 13:32:20|1206.8|1196|1206.8|1196|1206.8|1196|1206.8|1196|1
1644240750000|2022-02-07 13:32:30|1206.58|1195.78|1206.55|1195.75|1206.58|1195.78|1206.4|1195.6|3
1644240760000|2022-02-07 13:32:40|1206.32|1195.52|1206.4|1195.6|1206.8|1196|1206.32|1195.52|4
1644240770000|2022-02-07 13:32:50|1206.5|1195.7|1206.8|1196|1206.8|1196|1206.32|1195.52|4
1644240780000|2022-02-07 13:33:00|1206.65|1195.85|1206.65|1195.85|1206.65|1195.85|1206.65|1195.85|1
1644240790000|2022-02-07 13:33:10|1206.4|1195.6|1206.4|1195.6|1206.6|1195.8|1206.4|1195.6|4
1644240800000|2022-02-07 13:33:20|1205.9|1195.1|1205.7|1194.9|1205.9|1195.1|1205.7|1194.9|2
1644240810000|2022-02-07 13:33:30|1205.75|1194.95|1205.75|1194.95|1205.75|1194.95|1205.75|1194.95|1
1644240820000|2022-02-07 13:33:40|1205.7|1194.9|1205.75|1194.95|1205.75|1194.95|1205.7|1194.9|2
1644240830000|2022-02-07 13:33:50|1205.7|1194.9|1206.5|1195.7|1206.5|1195.7|1205.7|1194.9|6
1644240850000|2022-02-07 13:34:10|1206.65|1195.85|1206.07|1195.27|1206.65|1195.85|1206.07|1195.27|3
1644240860000|2022-02-07 13:34:20|1205.9|1195.1|1205.9|1195.1|1205.9|1195.1|1205.9|1195.1|1
1644240880000|2022-02-07 13:34:40|1205.88|1195.08|1204.5|1193.7|1205.89|1195.09|1204.1|1193.3|14
1644240890000|2022-02-07 13:34:50|1204.4|1193.6|1203.57|1192.77|1204.49|1193.69|1203.57|1192.77|5
1644240900000|2022-02-07 13:35:00|1203.65|1192.85|1203.05|1192.25|1203.65|1192.85|1203.05|1192.25|6
1644240910000|2022-02-07 13:35:10|1203.34|1192.54|1203.9|1193.1|1203.9|1193.1|1203.05|1192.25|9
1644240920000|2022-02-07 13:35:20|1203.8|1193|1204.09|1193.29|1204.09|1193.29|1203.73|1192.93|4
1644240930000|2022-02-07 13:35:30|1203.9|1193.1|1204.09|1193.29|1204.4|1193.6|1203.9|1193.1|3
1644240940000|2022-02-07 13:35:40|1204.4|1193.6|1203.9|1193.1|1204.4|1193.6|1203.9|1193.1|3
1644240950000|2022-02-07 13:35:50|1204.05|1193.25|1203.9|1193.1|1204.05|1193.25|1203.9|1193.1|4
1644240960000|2022-02-07 13:36:00|1204.05|1193.25|1203.9|1193.1|1204.05|1193.25|1203.9|1193.1|2
1644240970000|2022-02-07 13:36:10|1203.4|1192.6|1203.4|1192.6|1203.4|1192.6|1203.4|1192.6|1
1644241010000|2022-02-07 13:36:50|1202.9|1192.1|1202.93|1192.13|1203.05|1192.25|1202.9|1192.1|6
1644241020000|2022-02-07 13:37:00|1202.78|1191.98|1202.5|1191.7|1202.78|1191.98|1202.5|1191.7|2
1644241030000|2022-02-07 13:37:10|1202.68|1191.88|1202.51|1191.71|1202.68|1191.88|1202.51|1191.71|3
1644241040000|2022-02-07 13:37:20|1202.69|1191.89|1202.9|1192.1|1202.9|1192.1|1202.69|1191.89|4
1644241050000|2022-02-07 13:37:30|1202.7|1191.9|1202.78|1191.98|1202.9|1192.1|1202.7|1191.9|4
1644241060000|2022-02-07 13:37:40|1202.9|1192.1|1203.5|1192.7|1203.55|1192.75|1202.9|1192.1|4
1644241070000|2022-02-07 13:37:50|1203.2|1192.4|1203.7|1192.9|1203.7|1192.9|1203.2|1192.4|2
1644241080000|2022-02-07 13:38:00|1203.6|1192.8|1202.9|1192.1|1203.6|1192.8|1202.9|1192.1|4
1644241090000|2022-02-07 13:38:10|1202.1|1191.3|1202.1|1191.3|1202.39|1191.59|1202.1|1191.3|3
1644241100000|2022-02-07 13:38:20|1201.9|1191.1|1201.9|1191.1|1201.9|1191.1|1201.9|1191.1|1
1644241130000|2022-02-07 13:38:50|1201.85|1191.05|1202.31|1191.51|1202.31|1191.51|1201.85|1191.05|4
1644241140000|2022-02-07 13:39:00|1202.47|1191.67|1202.52|1191.72|1202.52|1191.72|1202.3|1191.5|3
1644241150000|2022-02-07 13:39:10|1202.4|1191.6|1201.85|1191.05|1202.4|1191.6|1201.8|1191|3
1644241160000|2022-02-07 13:39:20|1201.34|1190.54|1200.9|1190.1|1201.34|1190.54|1200.9|1190.1|3
1644241170000|2022-02-07 13:39:30|1200.85|1190.05|1200.9|1190.1|1200.9|1190.1|1200.85|1190.05|5
1644241240000|2022-02-07 13:40:40|1200.86|1190.06|1201.11|1190.31|1201.11|1190.31|1200.86|1190.06|2
1644241250000|2022-02-07 13:40:50|1201.15|1190.35|1201.65|1190.85|1201.9|1191.1|1201.15|1190.35|7
1644241260000|2022-02-07 13:41:00|1201.9|1191.1|1202.4|1191.6|1202.48|1191.68|1201.9|1191.1|4
1644241270000|2022-02-07 13:41:10|1201.9|1191.1|1202.15|1191.35|1202.55|1191.75|1201.9|1191.1|4
1644241280000|2022-02-07 13:41:20|1202.19|1191.39|1202.9|1192.1|1202.9|1192.1|1202.19|1191.39|5
1644241330000|2022-02-07 13:42:10|1202.4|1191.6|1202.4|1191.6|1202.4|1191.6|1202.4|1191.6|1
1644241340000|2022-02-07 13:42:20|1201.9|1191.1|1201.9|1191.1|1201.9|1191.1|1201.9|1191.1|1
1644241360000|2022-02-07 13:42:40|1201.85|1191.05|1201.75|1190.95|1201.85|1191.05|1201.75|1190.95|2
1644241370000|2022-02-07 13:42:50|1201.9|1191.1|1201.9|1191.1|1201.9|1191.1|1201.9|1191.1|1
1644241380000|2022-02-07 13:43:00|1202.1|1191.3|1202.54|1191.74|1202.54|1191.74|1201.9|1191.1|6
1644241410000|2022-02-07 13:43:30|1202.9|1192.1|1202.9|1192.1|1202.9|1192.1|1202.9|1192.1|1
1644241420000|2022-02-07 13:43:40|1203.15|1192.35|1204.27|1193.47|1204.27|1193.47|1203.15|1192.35|4
1644241430000|2022-02-07 13:43:50|1204.65|1193.85|1205.48|1194.68|1205.48|1194.68|1204.65|1193.85|9
1644241440000|2022-02-07 13:44:00|1204.9|1194.1|1205.65|1194.85|1205.65|1194.85|1204.9|1194.1|9
1644241450000|2022-02-07 13:44:10|1205.9|1195.1|1205.9|1195.1|1205.9|1195.1|1205.9|1195.1|1
1644241460000|2022-02-07 13:44:20|1206.05|1195.25|1206.29|1195.49|1206.49|1195.69|1205.96|1195.16|6
1644241470000|2022-02-07 13:44:30|1206.69|1195.89|1206.4|1195.6|1206.69|1195.89|1206.4|1195.6|4
1644241480000|2022-02-07 13:44:40|1205.99|1195.19|1205.9|1195.1|1205.99|1195.19|1205.9|1195.1|2
1644241500000|2022-02-07 13:45:00|1206.12|1195.32|1206.32|1195.52|1206.32|1195.52|1205.9|1195.1|6
1644241510000|2022-02-07 13:45:10|1206.4|1195.6|1206.19|1195.39|1206.4|1195.6|1205.9|1195.1|8
1644241520000|2022-02-07 13:45:20|1205.9|1195.1|1205.65|1194.85|1205.9|1195.1|1205.64|1194.84|3
1644241530000|2022-02-07 13:45:30|1205.9|1195.1|1216.21|1205.41|1216.44|1205.64|1205.9|1195.1|18
1644241540000|2022-02-07 13:45:40|1216.46|1205.66|1212.9|1202.1|1216.76|1205.96|1212.9|1202.1|19
1644241550000|2022-02-07 13:45:50|1212.65|1201.85|1210.5|1199.7|1212.65|1201.85|1210.5|1199.7|21
1644241560000|2022-02-07 13:46:00|1209.66|1198.86|1208.9|1198.1|1209.66|1198.86|1208.68|1197.88|9
1644241570000|2022-02-07 13:46:10|1209.3|1198.5|1208.72|1197.92|1209.3|1198.5|1207.9|1197.1|11
1644241580000|2022-02-07 13:46:20|1208.8|1198|1209.32|1198.52|1209.4|1198.6|1208.72|1197.92|9
1644241590000|2022-02-07 13:46:30|1208.9|1198.1|1210.36|1199.56|1210.65|1199.85|1208.9|1198.1|13
1644241600000|2022-02-07 13:46:40|1211.17|1200.37|1214.4|1203.6|1214.42|1203.62|1211.12|1200.32|14
1644241610000|2022-02-07 13:46:50|1214.34|1203.54|1214.9|1204.1|1215.21|1204.41|1214.32|1203.52|7
1644241620000|2022-02-07 13:47:00|1214.4|1203.6|1214.4|1203.6|1214.8|1204|1214.4|1203.6|6
1644241630000|2022-02-07 13:47:10|1214.34|1203.54|1214.9|1204.1|1214.9|1204.1|1214.34|1203.54|5
1644241640000|2022-02-07 13:47:20|1214.82|1204.02|1214.6|1203.8|1214.9|1204.1|1214.4|1203.6|9
1644241650000|2022-02-07 13:47:30|1214.88|1204.08|1215.52|1204.72|1215.6|1204.8|1214.88|1204.08|8
1644241660000|2022-02-07 13:47:40|1215.67|1204.87|1220.93|1210.13|1220.93|1210.13|1215.15|1204.35|16
1644241670000|2022-02-07 13:47:50|1221.8|1211|1218.62|1207.82|1221.8|1211|1218.62|1207.82|19
1644241680000|2022-02-07 13:48:00|1219.15|1208.35|1218.76|1207.96|1220.08|1209.28|1218.76|1207.96|13
1644241690000|2022-02-07 13:48:10|1219.26|1208.46|1219.9|1209.1|1219.9|1209.1|1218.76|1207.96|14
1644241700000|2022-02-07 13:48:20|1220.37|1209.57|1219.18|1208.38|1220.37|1209.57|1218.68|1207.88|17
1644241710000|2022-02-07 13:48:30|1218.9|1208.1|1216.9|1206.1|1218.9|1208.1|1216.9|1206.1|12
1644241720000|2022-02-07 13:48:40|1216.4|1205.6|1215.5|1204.7|1216.4|1205.6|1214.57|1203.77|12
1644241730000|2022-02-07 13:48:50|1215.4|1204.6|1217.4|1206.6|1217.9|1207.1|1215.4|1204.6|11
1644241740000|2022-02-07 13:49:00|1216.9|1206.1|1215.4|1204.6|1216.9|1206.1|1215.4|1204.6|5
1644241750000|2022-02-07 13:49:10|1215.5|1204.7|1213.9|1203.1|1215.5|1204.7|1213.9|1203.1|9
1644241760000|2022-02-07 13:49:20|1214.4|1203.6|1215.32|1204.52|1215.55|1204.75|1213.82|1203.02|12
1644241770000|2022-02-07 13:49:30|1215.4|1204.6|1214.75|1203.95|1215.4|1204.6|1214.75|1203.95|6
1644241780000|2022-02-07 13:49:40|1214.9|1204.1|1213.84|1203.04|1214.9|1204.1|1213.84|1203.04|6
1644241790000|2022-02-07 13:49:50|1213.32|1202.52|1213.21|1202.41|1213.4|1202.6|1212.9|1202.1|6
1644241800000|2022-02-07 13:50:00|1213.4|1202.6|1213.8|1203|1213.8|1203|1213.4|1202.6|5
1644241810000|2022-02-07 13:50:10|1213.9|1203.1|1213.9|1203.1|1214.57|1203.77|1213.9|1203.1|8
1644241820000|2022-02-07 13:50:20|1214.03|1203.23|1214|1203.2|1214.03|1203.23|1213.9|1203.1|5
1644241830000|2022-02-07 13:50:30|1213.9|1203.1|1213.9|1203.1|1213.9|1203.1|1213.9|1203.1|1
1644241840000|2022-02-07 13:50:40|1213.75|1202.95|1213.4|1202.6|1213.75|1202.95|1212.9|1202.1|6
1644241850000|2022-02-07 13:50:50|1213.15|1202.35|1212.9|1202.1|1213.15|1202.35|1212.9|1202.1|2
1644241860000|2022-02-07 13:51:00|1213.06|1202.26|1212.9|1202.1|1213.06|1202.26|1212.86|1202.06|5
1644241870000|2022-02-07 13:51:10|1212.82|1202.02|1212.89|1202.09|1212.91|1202.11|1212.82|1202.02|4
1644241880000|2022-02-07 13:51:20|1212.86|1202.06|1212.78|1201.98|1212.86|1202.06|1212.1|1201.3|6
1644241890000|2022-02-07 13:51:30|1212.87|1202.07|1213.19|1202.39|1213.19|1202.39|1212.87|1202.07|5
1644241900000|2022-02-07 13:51:40|1213.36|1202.56|1213.55|1202.75|1213.55|1202.75|1213.36|1202.56|4
1644241910000|2022-02-07 13:51:50|1213.7|1202.9|1213.9|1203.1|1213.9|1203.1|1213.7|1202.9|2
1644241920000|2022-02-07 13:52:00|1213.93|1203.13|1213.96|1203.16|1213.96|1203.16|1213.93|1203.13|2
1644241930000|2022-02-07 13:52:10|1213.87|1203.07|1214.9|1204.1|1214.9|1204.1|1213.87|1203.07|8
1644241940000|2022-02-07 13:52:20|1215.4|1204.6|1215.9|1205.1|1216.09|1205.29|1215.09|1204.29|12
1644241950000|2022-02-07 13:52:30|1215.75|1204.95|1215.32|1204.52|1215.75|1204.95|1214.9|1204.1|5
1644241960000|2022-02-07 13:52:40|1214.9|1204.1|1215.9|1205.1|1215.9|1205.1|1214.9|1204.1|4
1644241970000|2022-02-07 13:52:50|1216.15|1205.35|1220.88|1210.08|1221.22|1210.42|1216.15|1205.35|16
1644241980000|2022-02-07 13:53:00|1220.6|1209.8|1222.15|1211.35|1222.21|1211.41|1220.58|1209.78|11
1644241990000|2022-02-07 13:53:10|1222.91|1212.11|1222.9|1212.1|1222.92|1212.12|1222.19|1211.39|9
1644242000000|2022-02-07 13:53:20|1222.85|1212.05|1222.9|1212.1|1222.9|1212.1|1222.75|1211.95|5
1644242010000|2022-02-07 13:53:30|1222.85|1212.05|1223.93|1213.13|1224.71|1213.91|1222.85|1212.05|12
1644242020000|2022-02-07 13:53:40|1224.01|1213.21|1224.63|1213.83|1224.63|1213.83|1224.01|1213.21|8
1644242030000|2022-02-07 13:53:50|1224.27|1213.47|1224.92|1214.12|1224.92|1214.12|1224.27|1213.47|9
1644242040000|2022-02-07 13:54:00|1224.9|1214.1|1224.28|1213.48|1224.9|1214.1|1224.27|1213.47|8
1644242050000|2022-02-07 13:54:10|1224.27|1213.47|1224.24|1213.44|1224.27|1213.47|1223.9|1213.1|8
1644242060000|2022-02-07 13:54:20|1224.4|1213.6|1224.9|1214.1|1224.9|1214.1|1224.4|1213.6|5
1644242070000|2022-02-07 13:54:30|1224.84|1214.04|1226.02|1215.22|1226.52|1215.72|1224.41|1213.61|13
1644242080000|2022-02-07 13:54:40|1226.23|1215.43|1224.88|1214.08|1226.23|1215.43|1224.49|1213.69|13
1644242090000|2022-02-07 13:54:50|1224.85|1214.05|1225.03|1214.23|1225.53|1214.73|1224.85|1214.05|18
1644242100000|2022-02-07 13:55:00|1225.28|1214.48|1224.93|1214.13|1225.4|1214.6|1224.65|1213.85|17
1644242110000|2022-02-07 13:55:10|1225.12|1214.32|1226|1215.2|1226.33|1215.53|1225.12|1214.32|11
1644242120000|2022-02-07 13:55:20|1225.93|1215.13|1226|1215.2|1226.28|1215.48|1225.9|1215.1|12
1644242130000|2022-02-07 13:55:30|1226.13|1215.33|1226.39|1215.59|1226.39|1215.59|1225.6|1214.8|19
1644242140000|2022-02-07 13:55:40|1226.76|1215.96|1229.21|1218.41|1229.5|1218.7|1226.76|1215.96|21
1644242150000|2022-02-07 13:55:50|1229.04|1218.24|1229.65|1218.85|1229.86|1219.06|1229.04|1218.24|15
1644242160000|2022-02-07 13:56:00|1229.6|1218.8|1229.86|1219.06|1229.86|1219.06|1229.55|1218.75|10
1644242170000|2022-02-07 13:56:10|1230|1219.2|1227.47|1216.67|1231.4|1220.6|1226.9|1216.1|16
1644242180000|2022-02-07 13:56:20|1227.45|1216.65|1224.45|1213.65|1227.45|1216.65|1224.45|1213.65|12
1644242190000|2022-02-07 13:56:30|1223.9|1213.1|1222.13|1211.33|1223.9|1213.1|1222.1|1211.3|12
1644242200000|2022-02-07 13:56:40|1221.9|1211.1|1221.9|1211.1|1222.4|1211.6|1220.65|1209.85|16
1644242210000|2022-02-07 13:56:50|1222.32|1211.52|1222.11|1211.31|1222.32|1211.52|1221.65|1210.85|8
1644242220000|2022-02-07 13:57:00|1221.8|1211|1220.9|1210.1|1221.85|1211.05|1220.9|1210.1|6
1644242230000|2022-02-07 13:57:10|1221.19|1210.39|1220.4|1209.6|1222.09|1211.29|1220.4|1209.6|14
1644242240000|2022-02-07 13:57:20|1220.62|1209.82|1220.4|1209.6|1220.75|1209.95|1220.4|1209.6|4
1644242250000|2022-02-07 13:57:30|1220.43|1209.63|1220.9|1210.1|1221.4|1210.6|1220.43|1209.63|9
1644242260000|2022-02-07 13:57:40|1220.75|1209.95|1220.65|1209.85|1220.75|1209.95|1220.4|1209.6|6
1644242270000|2022-02-07 13:57:50|1220.57|1209.77|1220.15|1209.35|1220.57|1209.77|1219.8|1209|6
1644242280000|2022-02-07 13:58:00|1219.9|1209.1|1220.08|1209.28|1220.09|1209.29|1219.9|1209.1|3
1644242290000|2022-02-07 13:58:10|1219.89|1209.09|1220.15|1209.35|1220.15|1209.35|1219.57|1208.77|13
1644242300000|2022-02-07 13:58:20|1220.4|1209.6|1220.15|1209.35|1220.4|1209.6|1219.9|1209.1|7
1644242310000|2022-02-07 13:58:30|1220.54|1209.74|1222.02|1211.22|1222.1|1211.3|1220.54|1209.74|12
1644242320000|2022-02-07 13:58:40|1222.12|1211.32|1226.4|1215.6|1226.4|1215.6|1222.12|1211.32|13
1644242330000|2022-02-07 13:58:50|1226.32|1215.52|1226.21|1215.41|1226.4|1215.6|1226.21|1215.41|5
1644242340000|2022-02-07 13:59:00|1226.3|1215.5|1222.4|1211.6|1226.3|1215.5|1222.4|1211.6|9
1644242350000|2022-02-07 13:59:10|1222.55|1211.75|1220.9|1210.1|1222.55|1211.75|1220.9|1210.1|6
1644242360000|2022-02-07 13:59:20|1220.65|1209.85|1219.9|1209.1|1220.65|1209.85|1219.9|1209.1|5
1644242370000|2022-02-07 13:59:30|1219.6|1208.8|1219.73|1208.93|1220.17|1209.37|1219.6|1208.8|7
1644242380000|2022-02-07 13:59:40|1219.9|1209.1|1220.22|1209.42|1220.25|1209.45|1219.9|1209.1|4
1644242390000|2022-02-07 13:59:50|1220.57|1209.77|1220.75|1209.95|1220.76|1209.96|1220.22|1209.42|12
1644242400000|2022-02-07 14:00:00|1220.4|1209.6|1218.84|1208.04|1220.4|1209.6|1218.34|1207.54|8
1644242410000|2022-02-07 14:00:10|1218.55|1207.75|1216.9|1206.1|1218.65|1207.85|1216.9|1206.1|6
1644242420000|2022-02-07 14:00:20|1215.9|1205.1|1216.4|1205.6|1216.4|1205.6|1215.9|1205.1|14
1644242430000|2022-02-07 14:00:30|1216.32|1205.52|1216.9|1206.1|1216.9|1206.1|1215.9|1205.1|6
1644242440000|2022-02-07 14:00:40|1217.35|1206.55|1217.91|1207.11|1217.91|1207.11|1217.35|1206.55|6
1644242450000|2022-02-07 14:00:50|1218.01|1207.21|1217.95|1207.15|1218.15|1207.35|1217.91|1207.11|8
1644242460000|2022-02-07 14:01:00|1218.9|1208.1|1219.8|1209|1219.9|1209.1|1218.83|1208.03|6
1644242470000|2022-02-07 14:01:10|1219.4|1208.6|1219.8|1209|1219.8|1209|1219.4|1208.6|4
1644242480000|2022-02-07 14:01:20|1219.75|1208.95|1219.8|1209|1219.8|1209|1219.51|1208.71|3
1644242490000|2022-02-07 14:01:30|1219.75|1208.95|1219.08|1208.28|1219.75|1208.95|1219.08|1208.28|2
1644242500000|2022-02-07 14:01:40|1218.95|1208.15|1218.75|1207.95|1219.4|1208.6|1218.75|1207.95|4
1644242510000|2022-02-07 14:01:50|1218.55|1207.75|1217.9|1207.1|1218.6|1207.8|1217.9|1207.1|4
1644242520000|2022-02-07 14:02:00|1217.85|1207.05|1217.71|1206.91|1218.9|1208.1|1217.71|1206.91|11
1644242530000|2022-02-07 14:02:10|1217.9|1207.1|1216.8|1206|1217.9|1207.1|1216.8|1206|5
1644242540000|2022-02-07 14:02:20|1216.76|1205.96|1216.65|1205.85|1216.76|1205.96|1216.3|1205.5|4
1644242550000|2022-02-07 14:02:30|1216.57|1205.77|1216.9|1206.1|1216.9|1206.1|1216.57|1205.77|3
1644242560000|2022-02-07 14:02:40|1216.4|1205.6|1216.4|1205.6|1216.4|1205.6|1216.4|1205.6|1
1644242570000|2022-02-07 14:02:50|1215.87|1205.07|1216.55|1205.75|1216.55|1205.75|1215.87|1205.07|3
1644242580000|2022-02-07 14:03:00|1216.73|1205.93|1216.9|1206.1|1216.9|1206.1|1216.73|1205.93|3
1644242590000|2022-02-07 14:03:10|1216.5|1205.7|1216.81|1206.01|1216.81|1206.01|1216.05|1205.25|7
1644242600000|2022-02-07 14:03:20|1215.88|1205.08|1215.78|1204.98|1215.88|1205.08|1215.62|1204.82|3
1644242610000|2022-02-07 14:03:30|1215.53|1204.73|1215.62|1204.82|1215.62|1204.82|1215.53|1204.73|3
1644242620000|2022-02-07 14:03:40|1215.87|1205.07|1215.58|1204.78|1215.87|1205.07|1215.58|1204.78|4
1644242630000|2022-02-07 14:03:50|1215.37|1204.57|1216.14|1205.34|1216.15|1205.35|1215.37|1204.57|7
1644242640000|2022-02-07 14:04:00|1216.05|1205.25|1215.87|1205.07|1216.14|1205.34|1215.87|1205.07|4
1644242660000|2022-02-07 14:04:20|1215.1|1204.3|1215.4|1204.6|1215.87|1205.07|1215.1|1204.3|7
1644242670000|2022-02-07 14:04:30|1215.87|1205.07|1215.9|1205.1|1215.9|1205.1|1215.87|1205.07|5
1644242680000|2022-02-07 14:04:40|1215.88|1205.08|1217.9|1207.1|1218.53|1207.73|1215.88|1205.08|12
1644242690000|2022-02-07 14:04:50|1218.4|1207.6|1219.15|1208.35|1219.4|1208.6|1218.4|1207.6|11
1644242700000|2022-02-07 14:05:00|1219.35|1208.55|1218.59|1207.79|1219.35|1208.55|1218.59|1207.79|3
1644242710000|2022-02-07 14:05:10|1218.55|1207.75|1218.5|1207.7|1218.65|1207.85|1218.4|1207.6|8
1644242720000|2022-02-07 14:05:20|1218.59|1207.79|1218.59|1207.79|1218.6|1207.8|1218.5|1207.7|7
1644242730000|2022-02-07 14:05:30|1218.65|1207.85|1219.12|1208.32|1219.3|1208.5|1218.59|1207.79|8
1644242740000|2022-02-07 14:05:40|1219.29|1208.49|1219.8|1209|1219.8|1209|1219.29|1208.49|7
1644242750000|2022-02-07 14:05:50|1219.87|1209.07|1219.57|1208.77|1220.02|1209.22|1219.57|1208.77|6
1644242760000|2022-02-07 14:06:00|1219.86|1209.06|1219.85|1209.05|1220.04|1209.24|1219.57|1208.77|7
1644242770000|2022-02-07 14:06:10|1219.88|1209.08|1219.57|1208.77|1219.88|1209.08|1219.57|1208.77|4
1644242780000|2022-02-07 14:06:20|1219.4|1208.6|1219.67|1208.87|1219.67|1208.87|1219.4|1208.6|4
1644242790000|2022-02-07 14:06:30|1219.96|1209.16|1219.47|1208.67|1219.96|1209.16|1219.47|1208.67|4
1644242800000|2022-02-07 14:06:40|1219.86|1209.06|1219.55|1208.75|1219.91|1209.11|1219.07|1208.27|11
1644242810000|2022-02-07 14:06:50|1219.29|1208.49|1219.68|1208.88|1219.72|1208.92|1219.29|1208.49|6
1644242820000|2022-02-07 14:07:00|1219.58|1208.78|1219.91|1209.11|1219.91|1209.11|1219.57|1208.77|4
1644242830000|2022-02-07 14:07:10|1219.96|1209.16|1219.91|1209.11|1219.96|1209.16|1219.91|1209.11|2
1644242840000|2022-02-07 14:07:20|1219.99|1209.19|1220.96|1210.16|1220.96|1210.16|1219.91|1209.11|7
1644242850000|2022-02-07 14:07:30|1220.9|1210.1|1222.12|1211.32|1222.4|1211.6|1220.9|1210.1|11
1644242860000|2022-02-07 14:07:40|1222.15|1211.35|1222.15|1211.35|1222.47|1211.67|1221.9|1211.1|6
1644242870000|2022-02-07 14:07:50|1222.31|1211.51|1222.31|1211.51|1222.31|1211.51|1222.31|1211.51|1
1644242880000|2022-02-07 14:08:00|1222.57|1211.77|1222.22|1211.42|1222.57|1211.77|1221.9|1211.1|9
1644242890000|2022-02-07 14:08:10|1222.47|1211.67|1222.15|1211.35|1222.47|1211.67|1222.15|1211.35|2
1644242900000|2022-02-07 14:08:20|1221.9|1211.1|1221.94|1211.14|1222.25|1211.45|1221.58|1210.78|9
1644242910000|2022-02-07 14:08:30|1222.03|1211.23|1222.15|1211.35|1222.15|1211.35|1221.84|1211.04|5
1644242920000|2022-02-07 14:08:40|1221.95|1211.15|1221.95|1211.15|1221.95|1211.15|1221.95|1211.15|1
1644242930000|2022-02-07 14:08:50|1221.9|1211.1|1221.9|1211.1|1221.9|1211.1|1221.9|1211.1|1
1644242950000|2022-02-07 14:09:10|1221.85|1211.05|1221.85|1211.05|1221.85|1211.05|1221.85|1211.05|1
1644242960000|2022-02-07 14:09:20|1221.8|1211|1221.9|1211.1|1222|1211.2|1221.8|1211|6
1644242990000|2022-02-07 14:09:50|1221.95|1211.15|1222|1211.2|1222|1211.2|1221.95|1211.15|2
1644243000000|2022-02-07 14:10:00|1222.05|1211.25|1222.05|1211.25|1222.05|1211.25|1222.05|1211.25|1
1644243010000|2022-02-07 14:10:10|1221.97|1211.17|1221.97|1211.17|1221.97|1211.17|1221.97|1211.17|1
1644243020000|2022-02-07 14:10:20|1221.9|1211.1|1221.9|1211.1|1221.9|1211.1|1221.9|1211.1|1
1644243040000|2022-02-07 14:10:40|1221.85|1211.05|1221.85|1211.05|1221.85|1211.05|1221.85|1211.05|1
1644243050000|2022-02-07 14:10:50|1221.9|1211.1|1221.8|1211|1221.9|1211.1|1221.8|1211|2
1644243060000|2022-02-07 14:11:00|1221.85|1211.05|1221.9|1211.1|1221.9|1211.1|1221.85|1211.05|2
1644243070000|2022-02-07 14:11:10|1221.82|1211.02|1221.78|1210.98|1221.9|1211.1|1221.78|1210.98|4
1644243080000|2022-02-07 14:11:20|1221.58|1210.78|1220.85|1210.05|1221.58|1210.78|1220.85|1210.05|8
1644243090000|2022-02-07 14:11:30|1220.9|1210.1|1220.9|1210.1|1220.9|1210.1|1220.9|1210.1|1
1644243100000|2022-02-07 14:11:40|1220.8|1210|1220.8|1210|1220.8|1210|1220.8|1210|1
1644243110000|2022-02-07 14:11:50|1220.75|1209.95|1220.75|1209.95|1220.75|1209.95|1220.75|1209.95|1
1644243120000|2022-02-07 14:12:00|1220.65|1209.85|1220.85|1210.05|1220.85|1210.05|1220.65|1209.85|2
1644243130000|2022-02-07 14:12:10|1220.62|1209.82|1219.9|1209.1|1220.62|1209.82|1219.4|1208.6|8
1644243140000|2022-02-07 14:12:20|1219.82|1209.02|1219.76|1208.96|1219.9|1209.1|1219.36|1208.56|12
1644243150000|2022-02-07 14:12:30|1219.67|1208.87|1219.76|1208.96|1219.76|1208.96|1219.67|1208.87|3
1644243160000|2022-02-07 14:12:40|1219.6|1208.8|1219.9|1209.1|1219.9|1209.1|1219.1|1208.3|11
1644243170000|2022-02-07 14:12:50|1220.09|1209.29|1220.9|1210.1|1221.01|1210.21|1220.09|1209.29|11
1644243180000|2022-02-07 14:13:00|1220.69|1209.89|1220.5|1209.7|1220.69|1209.89|1220.5|1209.7|4
1644243190000|2022-02-07 14:13:10|1220.45|1209.65|1219.59|1208.79|1220.55|1209.75|1219.59|1208.79|4
1644243200000|2022-02-07 14:13:20|1219.7|1208.9|1219.57|1208.77|1219.7|1208.9|1219.57|1208.77|3
1644243210000|2022-02-07 14:13:30|1219.36|1208.56|1218.95|1208.15|1219.36|1208.56|1218.95|1208.15|2
1644243220000|2022-02-07 14:13:40|1218.9|1208.1|1218.5|1207.7|1218.9|1208.1|1218.49|1207.69|4
1644243230000|2022-02-07 14:13:50|1218|1207.2|1218.42|1207.62|1218.42|1207.62|1218|1207.2|3
1644243240000|2022-02-07 14:14:00|1218.52|1207.72|1219.21|1208.41|1219.21|1208.41|1218.1|1207.3|4
1644243250000|2022-02-07 14:14:10|1219.5|1208.7|1219.57|1208.77|1219.65|1208.85|1219.15|1208.35|7
1644243260000|2022-02-07 14:14:20|1219.5|1208.7|1219.51|1208.71|1219.72|1208.92|1219.5|1208.7|8
1644243270000|2022-02-07 14:14:30|1219.4|1208.6|1219.15|1208.35|1219.4|1208.6|1219.15|1208.35|2
1644243280000|2022-02-07 14:14:40|1219.4|1208.6|1218.37|1207.57|1219.4|1208.6|1218.37|1207.57|7
1644243290000|2022-02-07 14:14:50|1217.99|1207.19|1217.98|1207.18|1218|1207.2|1217.98|1207.18|5
1644243300000|2022-02-07 14:15:00|1217.9|1207.1|1217.9|1207.1|1218.06|1207.26|1217.9|1207.1|3
1644243310000|2022-02-07 14:15:10|1217.76|1206.96|1217.69|1206.89|1217.76|1206.96|1217.69|1206.89|2
1644243320000|2022-02-07 14:15:20|1217.19|1206.39|1217.19|1206.39|1217.19|1206.39|1217.19|1206.39|1
1644243330000|2022-02-07 14:15:30|1216.7|1205.9|1217.1|1206.3|1217.1|1206.3|1216.7|1205.9|3
1644243340000|2022-02-07 14:15:40|1217.39|1206.59|1217.1|1206.3|1217.39|1206.59|1216.89|1206.09|4
1644243350000|2022-02-07 14:15:50|1217.35|1206.55|1217.45|1206.65|1217.45|1206.65|1217.35|1206.55|3
1644243360000|2022-02-07 14:16:00|1217.55|1206.75|1216.89|1206.09|1217.55|1206.75|1216.89|1206.09|5
1644243370000|2022-02-07 14:16:10|1216.4|1205.6|1216.89|1206.09|1216.96|1206.16|1216.4|1205.6|9
1644243380000|2022-02-07 14:16:20|1217|1206.2|1217.1|1206.3|1217.14|1206.34|1216.99|1206.19|5
1644243390000|2022-02-07 14:16:30|1217.2|1206.4|1217.9|1207.1|1217.9|1207.1|1217.2|1206.4|4
1644243400000|2022-02-07 14:16:40|1217.98|1207.18|1217.9|1207.1|1217.98|1207.18|1217.8|1207|6
1644243410000|2022-02-07 14:16:50|1217.8|1207|1217.5|1206.7|1217.88|1207.08|1217.5|1206.7|5
1644243420000|2022-02-07 14:17:00|1217.45|1206.65|1217.07|1206.27|1217.45|1206.65|1216.95|1206.15|8
1644243430000|2022-02-07 14:17:10|1216.95|1206.15|1217.77|1206.97|1217.77|1206.97|1216.95|1206.15|6
1644243440000|2022-02-07 14:17:20|1217.54|1206.74|1217.51|1206.71|1217.9|1207.1|1217.51|1206.71|6
1644243450000|2022-02-07 14:17:30|1217.39|1206.59|1216.99|1206.19|1217.39|1206.59|1216.86|1206.06|10
1644243460000|2022-02-07 14:17:40|1217|1206.2|1217.09|1206.29|1217.1|1206.3|1217|1206.2|3
1644243470000|2022-02-07 14:17:50|1216.89|1206.09|1216.89|1206.09|1216.89|1206.09|1216.89|1206.09|1
1644243480000|2022-02-07 14:18:00|1216.9|1206.1|1216.89|1206.09|1216.9|1206.1|1216.89|1206.09|2
1644243490000|2022-02-07 14:18:10|1216.62|1205.82|1216.5|1205.7|1216.65|1205.85|1216.48|1205.68|4
1644243500000|2022-02-07 14:18:20|1216.56|1205.76|1216.29|1205.49|1216.56|1205.76|1216.29|1205.49|2
1644243510000|2022-02-07 14:18:30|1216.24|1205.44|1216.24|1205.44|1216.24|1205.44|1216.24|1205.44|1
1644243520000|2022-02-07 14:18:40|1216.39|1205.59|1216.9|1206.1|1216.9|1206.1|1216.29|1205.49|6
1644243530000|2022-02-07 14:18:50|1216.62|1205.82|1216.29|1205.49|1216.9|1206.1|1216.29|1205.49|5
1644243540000|2022-02-07 14:19:00|1216.5|1205.7|1216.86|1206.06|1217.36|1206.56|1216.5|1205.7|12
1644243550000|2022-02-07 14:19:10|1216.75|1205.95|1216.9|1206.1|1217.25|1206.45|1216.75|1205.95|5
1644243560000|2022-02-07 14:19:20|1216.63|1205.83|1216.05|1205.25|1217.31|1206.51|1216.05|1205.25|9
1644243570000|2022-02-07 14:19:30|1216.55|1205.75|1215.82|1205.02|1216.56|1205.76|1215.71|1204.91|7
1644243580000|2022-02-07 14:19:40|1215.9|1205.1|1215.69|1204.89|1215.9|1205.1|1215.69|1204.89|4
1644243590000|2022-02-07 14:19:50|1215.9|1205.1|1213.35|1202.55|1215.9|1205.1|1212.85|1202.05|11
1644243600000|2022-02-07 14:20:00|1213.9|1203.1|1213.9|1203.1|1213.9|1203.1|1213.64|1202.84|4
1644243610000|2022-02-07 14:20:10|1213.88|1203.08|1213.71|1202.91|1213.9|1203.1|1213.69|1202.89|6
1644243620000|2022-02-07 14:20:20|1213.69|1202.89|1213.8|1203|1213.9|1203.1|1213.69|1202.89|3
1644243630000|2022-02-07 14:20:30|1213.69|1202.89|1212.84|1202.04|1213.69|1202.89|1212.84|1202.04|6
1644243640000|2022-02-07 14:20:40|1212.52|1201.72|1213.21|1202.41|1213.21|1202.41|1212.32|1201.52|9
1644243650000|2022-02-07 14:20:50|1213.28|1202.48|1215.67|1204.87|1215.9|1205.1|1213.28|1202.48|9
1644243660000|2022-02-07 14:21:00|1215.71|1204.91|1216.15|1205.35|1216.4|1205.6|1215.71|1204.91|9
1644243670000|2022-02-07 14:21:10|1216|1205.2|1215.63|1204.83|1216|1205.2|1215.17|1204.37|7
1644243680000|2022-02-07 14:21:20|1215.9|1205.1|1215.75|1204.95|1215.9|1205.1|1215.75|1204.95|2
1644243690000|2022-02-07 14:21:30|1215.8|1205|1215.9|1205.1|1215.9|1205.1|1215.8|1205|2
1644243700000|2022-02-07 14:21:40|1215.93|1205.13|1216.23|1205.43|1216.23|1205.43|1215.9|1205.1|4
1644243710000|2022-02-07 14:21:50|1216.76|1205.96|1217.95|1207.15|1217.95|1207.15|1216.76|1205.96|6
1644243720000|2022-02-07 14:22:00|1218.09|1207.29|1219.61|1208.81|1219.85|1209.05|1218.09|1207.29|13
1644243730000|2022-02-07 14:22:10|1219.51|1208.71|1219.61|1208.81|1219.9|1209.1|1219.51|1208.71|4
1644243740000|2022-02-07 14:22:20|1219.9|1209.1|1220.06|1209.26|1220.36|1209.56|1219.9|1209.1|6
1644243750000|2022-02-07 14:22:30|1219.99|1209.19|1221.61|1210.81|1221.77|1210.97|1219.99|1209.19|11
1644243760000|2022-02-07 14:22:40|1221.77|1210.97|1222.85|1212.05|1222.85|1212.05|1221.61|1210.81|6
1644243770000|2022-02-07 14:22:50|1222.15|1211.35|1221.4|1210.6|1222.15|1211.35|1221.15|1210.35|6
1644243780000|2022-02-07 14:23:00|1220.9|1210.1|1220.9|1210.1|1220.9|1210.1|1220.8|1210|3
1644243800000|2022-02-07 14:23:20|1220.76|1209.96|1219.85|1209.05|1220.76|1209.96|1219.73|1208.93|11
1644243810000|2022-02-07 14:23:30|1219.76|1208.96|1219.73|1208.93|1219.77|1208.97|1219.65|1208.85|6
1644243820000|2022-02-07 14:23:40|1219.91|1209.11|1219.4|1208.6|1219.91|1209.11|1219.4|1208.6|9
1644243830000|2022-02-07 14:23:50|1219.62|1208.82|1219.88|1209.08|1220.19|1209.39|1219.62|1208.82|10
1644243840000|2022-02-07 14:24:00|1219.87|1209.07|1220.19|1209.39|1220.27|1209.47|1219.87|1209.07|8
1644243850000|2022-02-07 14:24:10|1219.9|1209.1|1219.9|1209.1|1219.9|1209.1|1219.9|1209.1|1
1644243860000|2022-02-07 14:24:20|1220.19|1209.39|1219.9|1209.1|1220.19|1209.39|1219.86|1209.06|6
1644243880000|2022-02-07 14:24:40|1220.01|1209.21|1219.9|1209.1|1220.01|1209.21|1219.88|1209.08|5
1644243890000|2022-02-07 14:24:50|1219.88|1209.08|1220.83|1210.03|1220.9|1210.1|1219.88|1209.08|6
1644243900000|2022-02-07 14:25:00|1220.96|1210.16|1220.9|1210.1|1220.96|1210.16|1220.9|1210.1|2
1644243910000|2022-02-07 14:25:10|1221|1210.2|1220.9|1210.1|1221|1210.2|1220.9|1210.1|2
1644243920000|2022-02-07 14:25:20|1220.75|1209.95|1220.9|1210.1|1221.25|1210.45|1220.75|1209.95|6
1644243930000|2022-02-07 14:25:30|1220.85|1210.05|1220.85|1210.05|1220.85|1210.05|1220.75|1209.95|5
1644243940000|2022-02-07 14:25:40|1220.9|1210.1|1221.82|1211.02|1221.91|1211.11|1220.8|1210|8
1644243950000|2022-02-07 14:25:50|1221.99|1211.19|1221.1|1210.3|1221.99|1211.19|1221.1|1210.3|8
1644243960000|2022-02-07 14:26:00|1221.25|1210.45|1220.95|1210.15|1221.25|1210.45|1220.95|1210.15|2
1644243970000|2022-02-07 14:26:10|1221.41|1210.61|1221.91|1211.11|1221.91|1211.11|1221.41|1210.61|6
1644243980000|2022-02-07 14:26:20|1221.86|1211.06|1221.91|1211.11|1221.91|1211.11|1221.4|1210.6|10
1644243990000|2022-02-07 14:26:30|1222.05|1211.25|1222.9|1212.1|1222.9|1212.1|1222.05|1211.25|4
1644244000000|2022-02-07 14:26:40|1222.95|1212.15|1224.8|1214|1224.8|1214|1222.95|1212.15|10
1644244010000|2022-02-07 14:26:50|1224.85|1214.05|1224.63|1213.83|1224.9|1214.1|1224.63|1213.83|3
1644244020000|2022-02-07 14:27:00|1224.9|1214.1|1225.15|1214.35|1225.35|1214.55|1224.56|1213.76|7
1644244030000|2022-02-07 14:27:10|1225.12|1214.32|1225.17|1214.37|1225.45|1214.65|1225.12|1214.32|4
1644244040000|2022-02-07 14:27:20|1225.5|1214.7|1226.44|1215.64|1226.44|1215.64|1225.5|1214.7|9
1644244050000|2022-02-07 14:27:30|1226.74|1215.94|1225.9|1215.1|1227.3|1216.5|1225.9|1215.1|16
1644244060000|2022-02-07 14:27:40|1226.3|1215.5|1225.9|1215.1|1226.4|1215.6|1225.9|1215.1|9
1644244070000|2022-02-07 14:27:50|1225.69|1214.89|1224.6|1213.8|1225.69|1214.89|1224.56|1213.76|11
1644244080000|2022-02-07 14:28:00|1224.55|1213.75|1224.47|1213.67|1224.55|1213.75|1224.05|1213.25|3
1644244090000|2022-02-07 14:28:10|1224.05|1213.25|1224.05|1213.25|1224.55|1213.75|1224.05|1213.25|10
1644244100000|2022-02-07 14:28:20|1224.37|1213.57|1224.65|1213.85|1224.65|1213.85|1224.37|1213.57|2
1644244110000|2022-02-07 14:28:30|1224.51|1213.71|1224.37|1213.57|1224.55|1213.75|1224.37|1213.57|4
1644244120000|2022-02-07 14:28:40|1224.25|1213.45|1224.25|1213.45|1224.25|1213.45|1224.25|1213.45|1
1644244130000|2022-02-07 14:28:50|1223.94|1213.14|1225.32|1214.52|1225.53|1214.73|1223.94|1213.14|13
1644244140000|2022-02-07 14:29:00|1225.58|1214.78|1225.19|1214.39|1225.58|1214.78|1224.76|1213.96|15
1644244150000|2022-02-07 14:29:10|1224.9|1214.1|1224.8|1214|1224.9|1214.1|1224.8|1214|2
1644244160000|2022-02-07 14:29:20|1224.65|1213.85|1223.88|1213.08|1224.65|1213.85|1223.88|1213.08|6
1644244170000|2022-02-07 14:29:30|1223.9|1213.1|1222.9|1212.1|1223.9|1213.1|1222.9|1212.1|8
1644244180000|2022-02-07 14:29:40|1222.6|1211.8|1221.92|1211.12|1222.6|1211.8|1221.92|1211.12|4
1644244190000|2022-02-07 14:29:50|1221.94|1211.14|1220.78|1209.98|1221.94|1211.14|1220.78|1209.98|5
1644244200000|2022-02-07 14:30:00|1220.9|1210.1|1220.85|1210.05|1221.4|1210.6|1220.64|1209.84|16
1644244210000|2022-02-07 14:30:10|1220.58|1209.78|1218.9|1208.1|1220.58|1209.78|1218.85|1208.05|7
1644244220000|2022-02-07 14:30:20|1218.85|1208.05|1217.9|1207.1|1218.85|1208.05|1217.2|1206.4|9
1644244230000|2022-02-07 14:30:30|1218.4|1207.6|1219.4|1208.6|1219.4|1208.6|1218.4|1207.6|4
1644244240000|2022-02-07 14:30:40|1219.25|1208.45|1217.9|1207.1|1219.25|1208.45|1217.9|1207.1|8
1644244250000|2022-02-07 14:30:50|1218.32|1207.52|1217.9|1207.1|1218.32|1207.52|1217.9|1207.1|2
1644244260000|2022-02-07 14:31:00|1218|1207.2|1217.9|1207.1|1218|1207.2|1217.9|1207.1|2
1644244270000|2022-02-07 14:31:10|1217.71|1206.91|1216.99|1206.19|1217.82|1207.02|1216.99|1206.19|4
1644244280000|2022-02-07 14:31:20|1216.9|1206.1|1215.9|1205.1|1216.9|1206.1|1215.88|1205.08|7
1644244290000|2022-02-07 14:31:30|1216.3|1205.5|1216.9|1206.1|1216.9|1206.1|1216.3|1205.5|7
1644244300000|2022-02-07 14:31:40|1216.69|1205.89|1216.7|1205.9|1217.9|1207.1|1216.69|1205.89|10
1644244310000|2022-02-07 14:31:50|1216.32|1205.52|1216.4|1205.6|1216.4|1205.6|1216.32|1205.52|2
1644244320000|2022-02-07 14:32:00|1216.8|1206|1220.36|1209.56|1220.57|1209.77|1216.8|1206|15
1644244330000|2022-02-07 14:32:10|1220.03|1209.23|1223.32|1212.52|1223.32|1212.52|1220.03|1209.23|18
1644244340000|2022-02-07 14:32:20|1222.9|1212.1|1224|1213.2|1224|1213.2|1222.25|1211.45|14
1644244350000|2022-02-07 14:32:30|1224.4|1213.6|1225.67|1214.87|1225.67|1214.87|1224.4|1213.6|12
1644244360000|2022-02-07 14:32:40|1225.79|1214.99|1223|1212.2|1225.79|1214.99|1223|1212.2|15
1644244370000|2022-02-07 14:32:50|1223.4|1212.6|1222.39|1211.59|1223.4|1212.6|1221.89|1211.09|6
1644244380000|2022-02-07 14:33:00|1222.65|1211.85|1224.47|1213.67|1224.6|1213.8|1222.59|1211.79|25
1644244390000|2022-02-07 14:33:10|1224.4|1213.6|1223.65|1212.85|1224.4|1213.6|1223.4|1212.6|10
1644244400000|2022-02-07 14:33:20|1223.59|1212.79|1224.12|1213.32|1224.4|1213.6|1223.09|1212.29|8
1644244410000|2022-02-07 14:33:30|1223.9|1213.1|1221.49|1210.69|1223.9|1213.1|1221.49|1210.69|9
1644244420000|2022-02-07 14:33:40|1221.39|1210.59|1219.8|1209|1221.39|1210.59|1219.8|1209|9
1644244430000|2022-02-07 14:33:50|1219.31|1208.51|1218.99|1208.19|1219.4|1208.6|1218.74|1207.94|13
1644244440000|2022-02-07 14:34:00|1218.51|1207.71|1215.88|1205.08|1218.51|1207.71|1215.88|1205.08|8
1644244450000|2022-02-07 14:34:10|1215.87|1205.07|1215.9|1205.1|1215.9|1205.1|1214.9|1204.1|11
1644244460000|2022-02-07 14:34:20|1215.4|1204.6|1215|1204.2|1215.78|1204.98|1215|1204.2|10
1644244470000|2022-02-07 14:34:30|1215.4|1204.6|1215.65|1204.85|1215.87|1205.07|1214.9|1204.1|12
1644244480000|2022-02-07 14:34:40|1215.87|1205.07|1216.09|1205.29|1216.09|1205.29|1215.5|1204.7|9
1644244490000|2022-02-07 14:34:50|1216.59|1205.79|1217.12|1206.32|1217.56|1206.76|1216|1205.2|15
1644244500000|2022-02-07 14:35:00|1216.9|1206.1|1215.32|1204.52|1216.9|1206.1|1215.32|1204.52|7
1644244510000|2022-02-07 14:35:10|1214.9|1204.1|1215.82|1205.02|1215.82|1205.02|1214.9|1204.1|7
1644244520000|2022-02-07 14:35:20|1215.78|1204.98|1213.9|1203.1|1215.78|1204.98|1213.9|1203.1|7
1644244530000|2022-02-07 14:35:30|1213.8|1203|1214.12|1203.32|1214.85|1204.05|1213.4|1202.6|13
1644244540000|2022-02-07 14:35:40|1214.46|1203.66|1214.9|1204.1|1215.06|1204.26|1214.46|1203.66|7
1644244550000|2022-02-07 14:35:50|1214.96|1204.16|1216.16|1205.36|1216.16|1205.36|1214.9|1204.1|13
1644244560000|2022-02-07 14:36:00|1216.35|1205.55|1216.02|1205.22|1216.87|1206.07|1216.02|1205.22|8
1644244570000|2022-02-07 14:36:10|1216|1205.2|1215.92|1205.12|1216.02|1205.22|1215.92|1205.12|6
1644244580000|2022-02-07 14:36:20|1215.4|1204.6|1214.9|1204.1|1215.4|1204.6|1214.9|1204.1|3
1644244590000|2022-02-07 14:36:30|1215.4|1204.6|1215.96|1205.16|1215.96|1205.16|1214.9|1204.1|7
1644244600000|2022-02-07 14:36:40|1215.91|1205.11|1216.01|1205.21|1216.02|1205.22|1215.91|1205.11|8
1644244610000|2022-02-07 14:36:50|1216.21|1205.41|1215.92|1205.12|1216.21|1205.41|1215.92|1205.12|8
1644244620000|2022-02-07 14:37:00|1215.66|1204.86|1215.9|1205.1|1216.5|1205.7|1215.66|1204.86|5
1644244630000|2022-02-07 14:37:10|1215.56|1204.76|1216.31|1205.51|1216.5|1205.7|1215.56|1204.76|8
1644244640000|2022-02-07 14:37:20|1216|1205.2|1216.55|1205.75|1216.9|1206.1|1216|1205.2|8
1644244650000|2022-02-07 14:37:30|1216.9|1206.1|1216.64|1205.84|1216.9|1206.1|1216.64|1205.84|2
1644244660000|2022-02-07 14:37:40|1216.6|1205.8|1216.53|1205.73|1216.9|1206.1|1216.53|1205.73|5
1644244670000|2022-02-07 14:37:50|1216.49|1205.69|1216.41|1205.61|1216.5|1205.7|1216|1205.2|5
1644244680000|2022-02-07 14:38:00|1216.6|1205.8|1216.7|1205.9|1217.15|1206.35|1216.56|1205.76|9
1644244690000|2022-02-07 14:38:10|1216.9|1206.1|1215.9|1205.1|1217.24|1206.44|1215.9|1205.1|13
1644244700000|2022-02-07 14:38:20|1216.15|1205.35|1216.31|1205.51|1216.5|1205.7|1216.15|1205.35|4
1644244710000|2022-02-07 14:38:30|1216|1205.2|1219.09|1208.29|1219.09|1208.29|1216|1205.2|9
1644244720000|2022-02-07 14:38:40|1218.95|1208.15|1219.93|1209.13|1220.16|1209.36|1218.95|1208.15|18
1644244730000|2022-02-07 14:38:50|1219.71|1208.91|1218.65|1207.85|1219.71|1208.91|1218.65|1207.85|9
1644244740000|2022-02-07 14:39:00|1218.57|1207.77|1217.9|1207.1|1218.65|1207.85|1217.9|1207.1|10
1644244750000|2022-02-07 14:39:10|1218.15|1207.35|1220.9|1210.1|1220.9|1210.1|1218.15|1207.35|15
1644244760000|2022-02-07 14:39:20|1221.18|1210.38|1222.65|1211.85|1223.9|1213.1|1221.18|1210.38|17
1644244770000|2022-02-07 14:39:30|1222.57|1211.77|1222.07|1211.27|1222.78|1211.98|1222.07|1211.27|8
1644244780000|2022-02-07 14:39:40|1222.57|1211.77|1220.4|1209.6|1222.57|1211.77|1220.4|1209.6|13
1644244790000|2022-02-07 14:39:50|1220.18|1209.38|1220.62|1209.82|1221.12|1210.32|1220.18|1209.38|8
1644244800000|2022-02-07 14:40:00|1220.79|1209.99|1220.4|1209.6|1220.79|1209.99|1219.78|1208.98|13
1644244810000|2022-02-07 14:40:10|1219.9|1209.1|1220.65|1209.85|1220.65|1209.85|1219.9|1209.1|13
1644244820000|2022-02-07 14:40:20|1220.87|1210.07|1220.85|1210.05|1222|1211.2|1220.85|1210.05|10
1644244830000|2022-02-07 14:40:30|1221.25|1210.45|1221.21|1210.41|1221.4|1210.6|1220.35|1209.55|15
1644244840000|2022-02-07 14:40:40|1221.4|1210.6|1221.4|1210.6|1221.9|1211.1|1221.4|1210.6|10
1644244850000|2022-02-07 14:40:50|1221.51|1210.71|1221.96|1211.16|1222.02|1211.22|1221.4|1210.6|11
1644244860000|2022-02-07 14:41:00|1221.86|1211.06|1221.6|1210.8|1222.06|1211.26|1221.4|1210.6|8
1644244870000|2022-02-07 14:41:10|1221.4|1210.6|1222.17|1211.37|1222.37|1211.57|1221.4|1210.6|12
1644244880000|2022-02-07 14:41:20|1222.3|1211.5|1223.56|1212.76|1223.88|1213.08|1222.3|1211.5|14
1644244890000|2022-02-07 14:41:30|1223.44|1212.64|1223.37|1212.57|1223.47|1212.67|1222.9|1212.1|7
1644244900000|2022-02-07 14:41:40|1222.9|1212.1|1223.47|1212.67|1223.47|1212.67|1222.9|1212.1|5
1644244910000|2022-02-07 14:41:50|1223.57|1212.77|1223.9|1213.1|1223.9|1213.1|1223.48|1212.68|6
1644244920000|2022-02-07 14:42:00|1223.84|1213.04|1224.55|1213.75|1225.86|1215.06|1223.84|1213.04|15
1644244930000|2022-02-07 14:42:10|1224.7|1213.9|1223.45|1212.65|1224.9|1214.1|1223.4|1212.6|7
1644244940000|2022-02-07 14:42:20|1223.75|1212.95|1223.9|1213.1|1223.9|1213.1|1223.75|1212.95|4
1644244950000|2022-02-07 14:42:30|1223.85|1213.05|1222.9|1212.1|1223.85|1213.05|1222.9|1212.1|3
1644244960000|2022-02-07 14:42:40|1222.4|1211.6|1223.4|1212.6|1223.4|1212.6|1221.4|1210.6|17
1644244970000|2022-02-07 14:42:50|1223.55|1212.75|1224.28|1213.48|1224.6|1213.8|1223.4|1212.6|10
1644244980000|2022-02-07 14:43:00|1223.9|1213.1|1223.85|1213.05|1223.9|1213.1|1223.55|1212.75|6
1644244990000|2022-02-07 14:43:10|1223.9|1213.1|1224.4|1213.6|1224.62|1213.82|1223.9|1213.1|7
1644245000000|2022-02-07 14:43:20|1224.52|1213.72|1225.02|1214.22|1225.02|1214.22|1224.4|1213.6|9
1644245010000|2022-02-07 14:43:30|1224.97|1214.17|1224.75|1213.95|1225.27|1214.47|1224.75|1213.95|12
1644245020000|2022-02-07 14:43:40|1224.84|1214.04|1224.8|1214|1225.02|1214.22|1224.8|1214|12
1644245030000|2022-02-07 14:43:50|1224.86|1214.06|1224.9|1214.1|1225.02|1214.22|1224.75|1213.95|9
1644245040000|2022-02-07 14:44:00|1224.97|1214.17|1224.8|1214|1225.02|1214.22|1224.8|1214|8
1644245050000|2022-02-07 14:44:10|1224.3|1213.5|1222.5|1211.7|1224.3|1213.5|1221.9|1211.1|10
1644245060000|2022-02-07 14:44:20|1222.42|1211.62|1221.85|1211.05|1222.5|1211.7|1221.85|1211.05|8
1644245070000|2022-02-07 14:44:30|1222.13|1211.33|1222.61|1211.81|1222.79|1211.99|1222.13|1211.33|7
1644245080000|2022-02-07 14:44:40|1222.9|1212.1|1222.9|1212.1|1222.9|1212.1|1222.9|1212.1|1
1644245090000|2022-02-07 14:44:50|1222.93|1212.13|1222.4|1211.6|1222.95|1212.15|1222.4|1211.6|6
1644245100000|2022-02-07 14:45:00|1222.75|1211.95|1223.09|1212.29|1223.3|1212.5|1222.4|1211.6|12
1644245110000|2022-02-07 14:45:10|1223.19|1212.39|1222.4|1211.6|1223.45|1212.65|1222.4|1211.6|16
1644245120000|2022-02-07 14:45:20|1222.6|1211.8|1222.9|1212.1|1222.9|1212.1|1222.6|1211.8|2
1644245130000|2022-02-07 14:45:30|1222.5|1211.7|1221.32|1210.52|1222.5|1211.7|1220.8|1210|13
1644245140000|2022-02-07 14:45:40|1220.9|1210.1|1221.58|1210.78|1222.12|1211.32|1220.9|1210.1|12
1644245150000|2022-02-07 14:45:50|1221.98|1211.18|1221.85|1211.05|1222.08|1211.28|1221.58|1210.78|6
1644245160000|2022-02-07 14:46:00|1221.58|1210.78|1221.4|1210.6|1221.65|1210.85|1221.4|1210.6|6
1644245170000|2022-02-07 14:46:10|1221.65|1210.85|1221.32|1210.52|1221.65|1210.85|1220.9|1210.1|8
1644245180000|2022-02-07 14:46:20|1220.9|1210.1|1221.21|1210.41|1221.32|1210.52|1220.9|1210.1|7
1644245190000|2022-02-07 14:46:30|1221.6|1210.8|1221.9|1211.1|1222.43|1211.63|1221.4|1210.6|12
1644245200000|2022-02-07 14:46:40|1221.6|1210.8|1221.52|1210.72|1222.06|1211.26|1221.37|1210.57|12
1644245210000|2022-02-07 14:46:50|1221.47|1210.67|1221.4|1210.6|1221.47|1210.67|1221.4|1210.6|2
1644245220000|2022-02-07 14:47:00|1221.65|1210.85|1221.4|1210.6|1221.7|1210.9|1221.3|1210.5|6
1644245230000|2022-02-07 14:47:10|1220.9|1210.1|1220.9|1210.1|1221.65|1210.85|1220.9|1210.1|8
1644245240000|2022-02-07 14:47:20|1220.47|1209.67|1220.9|1210.1|1220.9|1210.1|1220.4|1209.6|8
1644245250000|2022-02-07 14:47:30|1219.9|1209.1|1219.76|1208.96|1220.32|1209.52|1219.76|1208.96|19
1644245260000|2022-02-07 14:47:40|1219.9|1209.1|1220.22|1209.42|1220.4|1209.6|1219.9|1209.1|13
1644245270000|2022-02-07 14:47:50|1220.32|1209.52|1220.4|1209.6|1220.9|1210.1|1220|1209.2|6
1644245280000|2022-02-07 14:48:00|1220.51|1209.71|1220.05|1209.25|1220.65|1209.85|1219.9|1209.1|5
1644245290000|2022-02-07 14:48:10|1220.55|1209.75|1220.55|1209.75|1220.55|1209.75|1220.55|1209.75|1
1644245300000|2022-02-07 14:48:20|1220.05|1209.25|1220.37|1209.57|1220.55|1209.75|1220.05|1209.25|5
1644245310000|2022-02-07 14:48:30|1220.05|1209.25|1220.32|1209.52|1220.37|1209.57|1220|1209.2|11
1644245320000|2022-02-07 14:48:40|1220|1209.2|1220.37|1209.57|1220.37|1209.57|1220|1209.2|5
1644245330000|2022-02-07 14:48:50|1220.42|1209.62|1220.55|1209.75|1220.55|1209.75|1220.42|1209.62|3
1644245340000|2022-02-07 14:49:00|1220.9|1210.1|1220.55|1209.75|1221.45|1210.65|1220.55|1209.75|8
1644245350000|2022-02-07 14:49:10|1220.74|1209.94|1221|1210.2|1221.4|1210.6|1220.55|1209.75|9
1644245360000|2022-02-07 14:49:20|1221.5|1210.7|1221.52|1210.72|1221.65|1210.85|1221.1|1210.3|11
1644245370000|2022-02-07 14:49:30|1221.9|1211.1|1223.03|1212.23|1223.41|1212.61|1221.9|1211.1|13
1644245380000|2022-02-07 14:49:40|1222.9|1212.1|1222.9|1212.1|1222.9|1212.1|1222.9|1212.1|1
1644245390000|2022-02-07 14:49:50|1223.21|1212.41|1223.4|1212.6|1223.49|1212.69|1223.21|1212.41|3
1644245410000|2022-02-07 14:50:10|1223.69|1212.89|1223.9|1213.1|1224.4|1213.6|1223.69|1212.89|6
1644245420000|2022-02-07 14:50:20|1224.22|1213.42|1224.9|1214.1|1224.9|1214.1|1223.9|1213.1|11
1644245430000|2022-02-07 14:50:30|1225.15|1214.35|1225.4|1214.6|1225.4|1214.6|1225.15|1214.35|2
1644245440000|2022-02-07 14:50:40|1225.47|1214.67|1227.9|1217.1|1228.9|1218.1|1225.47|1214.67|21
1644245450000|2022-02-07 14:50:50|1227.46|1216.66|1229.7|1218.9|1229.7|1218.9|1227.08|1216.28|17
1644245460000|2022-02-07 14:51:00|1229.2|1218.4|1227.9|1217.1|1229.2|1218.4|1227.9|1217.1|16
1644245470000|2022-02-07 14:51:10|1227.79|1216.99|1227.77|1216.97|1228.32|1217.52|1227.4|1216.6|10
1644245480000|2022-02-07 14:51:20|1227.76|1216.96|1229.3|1218.5|1229.65|1218.85|1227.76|1216.96|17
1644245490000|2022-02-07 14:51:30|1229.6|1218.8|1229.9|1219.1|1230.47|1219.67|1229.57|1218.77|5
1644245500000|2022-02-07 14:51:40|1230.06|1219.26|1228.81|1218.01|1230.06|1219.26|1228.57|1217.77|11
1644245510000|2022-02-07 14:51:50|1228.9|1218.1|1228.9|1218.1|1229.3|1218.5|1228.85|1218.05|7
1644245520000|2022-02-07 14:52:00|1228.65|1217.85|1228.68|1217.88|1228.68|1217.88|1228.65|1217.85|3
1644245530000|2022-02-07 14:52:10|1228.65|1217.85|1228.02|1217.22|1229.09|1218.29|1228.02|1217.22|17
1644245540000|2022-02-07 14:52:20|1228.3|1217.5|1228.8|1218|1229.21|1218.41|1228.02|1217.22|16
1644245550000|2022-02-07 14:52:30|1229.05|1218.25|1228.52|1217.72|1229.05|1218.25|1228.52|1217.72|8
1644245560000|2022-02-07 14:52:40|1228.8|1218|1229.15|1218.35|1229.4|1218.6|1228.52|1217.72|16
1644245570000|2022-02-07 14:52:50|1228.9|1218.1|1229.4|1218.6|1229.9|1219.1|1228.9|1218.1|13
1644245580000|2022-02-07 14:53:00|1229.12|1218.32|1228.85|1218.05|1229.4|1218.6|1228.85|1218.05|11
1644245590000|2022-02-07 14:53:10|1229.07|1218.27|1228.02|1217.22|1229.12|1218.32|1228.02|1217.22|7
1644245600000|2022-02-07 14:53:20|1228.43|1217.63|1227.9|1217.1|1228.73|1217.93|1227.9|1217.1|14
1644245620000|2022-02-07 14:53:40|1228.19|1217.39|1228.27|1217.47|1228.27|1217.47|1227.55|1216.75|8
1644245630000|2022-02-07 14:53:50|1228.3|1217.5|1228.3|1217.5|1228.3|1217.5|1228.02|1217.22|7
1644245640000|2022-02-07 14:54:00|1228.02|1217.22|1227.9|1217.1|1228.12|1217.32|1227.9|1217.1|7
1644245650000|2022-02-07 14:54:10|1227.73|1216.93|1227.9|1217.1|1227.9|1217.1|1227.73|1216.93|6
1644245660000|2022-02-07 14:54:20|1227.97|1217.17|1228.18|1217.38|1228.18|1217.38|1227.97|1217.17|2
1644245670000|2022-02-07 14:54:30|1228.17|1217.37|1228.23|1217.43|1228.51|1217.71|1228.17|1217.37|4
1644245680000|2022-02-07 14:54:40|1228.52|1217.72|1228.25|1217.45|1228.65|1217.85|1227.95|1217.15|8
1644245690000|2022-02-07 14:54:50|1228|1217.2|1226.84|1216.04|1228|1217.2|1226.5|1215.7|6
1644245700000|2022-02-07 14:55:00|1226.32|1215.52|1226.4|1215.6|1226.81|1216.01|1225.9|1215.1|12
1644245710000|2022-02-07 14:55:10|1225.9|1215.1|1226.4|1215.6|1226.77|1215.97|1225.9|1215.1|16
1644245720000|2022-02-07 14:55:20|1226.75|1215.95|1225.9|1215.1|1226.75|1215.95|1225.9|1215.1|7
1644245730000|2022-02-07 14:55:30|1225.74|1214.94|1225.24|1214.44|1225.74|1214.94|1225.24|1214.44|2
1644245750000|2022-02-07 14:55:50|1225|1214.2|1223.65|1212.85|1225|1214.2|1222.9|1212.1|8
1644245760000|2022-02-07 14:56:00|1223.46|1212.66|1223.4|1212.6|1223.66|1212.86|1223.05|1212.25|9
1644245770000|2022-02-07 14:56:10|1222.9|1212.1|1223.4|1212.6|1223.78|1212.98|1222.85|1212.05|10
1644245780000|2022-02-07 14:56:20|1223.8|1213|1224.38|1213.58|1224.38|1213.58|1223.8|1213|5
1644245790000|2022-02-07 14:56:30|1224.46|1213.66|1224.9|1214.1|1224.9|1214.1|1224.41|1213.61|4
1644245800000|2022-02-07 14:56:40|1225.3|1214.5|1226.15|1215.35|1226.15|1215.35|1224.9|1214.1|12
1644245810000|2022-02-07 14:56:50|1226.4|1215.6|1226.37|1215.57|1226.4|1215.6|1225.9|1215.1|5
1644245820000|2022-02-07 14:57:00|1226.4|1215.6|1227.7|1216.9|1227.78|1216.98|1226.4|1215.6|12
1644245830000|2022-02-07 14:57:10|1227.64|1216.84|1227.4|1216.6|1227.7|1216.9|1227.4|1216.6|5
1644245840000|2022-02-07 14:57:20|1226.75|1215.95|1226.66|1215.86|1226.75|1215.95|1226.66|1215.86|2
1644245850000|2022-02-07 14:57:30|1226.56|1215.76|1225.15|1214.35|1226.56|1215.76|1224.75|1213.95|13
1644245860000|2022-02-07 14:57:40|1224.9|1214.1|1224.9|1214.1|1225.12|1214.32|1224.8|1214|6
1644245870000|2022-02-07 14:57:50|1224.4|1213.6|1225.12|1214.32|1225.12|1214.32|1224.4|1213.6|7
1644245880000|2022-02-07 14:58:00|1224.9|1214.1|1225.75|1214.95|1225.75|1214.95|1224.9|1214.1|9
1644245890000|2022-02-07 14:58:10|1225.63|1214.83|1225|1214.2|1225.63|1214.83|1225|1214.2|4
1644245900000|2022-02-07 14:58:20|1225.29|1214.49|1225.42|1214.62|1225.42|1214.62|1225.13|1214.33|4
1644245910000|2022-02-07 14:58:30|1225.52|1214.72|1225.55|1214.75|1225.55|1214.75|1224.95|1214.15|7
1644245920000|2022-02-07 14:58:40|1225.6|1214.8|1225.9|1215.1|1226.21|1215.41|1225.05|1214.25|13
1644245930000|2022-02-07 14:58:50|1226.32|1215.52|1226.21|1215.41|1226.6|1215.8|1226.21|1215.41|3
1644245940000|2022-02-07 14:59:00|1225.9|1215.1|1229.38|1218.58|1229.4|1218.6|1225.9|1215.1|13
1644245950000|2022-02-07 14:59:10|1229.6|1218.8|1228.4|1217.6|1229.6|1218.8|1228.4|1217.6|6
1644245960000|2022-02-07 14:59:20|1228.65|1217.85|1228.47|1217.67|1228.65|1217.85|1228.47|1217.67|3
1644245970000|2022-02-07 14:59:30|1228.4|1217.6|1226.88|1216.08|1228.4|1217.6|1226.88|1216.08|6
1644245980000|2022-02-07 14:59:40|1227.13|1216.33|1227.25|1216.45|1227.7|1216.9|1227.13|1216.33|5
1644245990000|2022-02-07 14:59:50|1227.15|1216.35|1226.38|1215.58|1227.15|1216.35|1226.38|1215.58|4
1644246000000|2022-02-07 15:00:00|1226.69|1215.89|1226.67|1215.87|1226.88|1216.08|1226.38|1215.58|12
1644246010000|2022-02-07 15:00:10|1226.55|1215.75|1224.7|1213.9|1226.55|1215.75|1224.45|1213.65|5
1644246020000|2022-02-07 15:00:20|1224.2|1213.4|1224.9|1214.1|1224.9|1214.1|1224.2|1213.4|3
1644246030000|2022-02-07 15:00:30|1225.09|1214.29|1228.09|1217.29|1228.09|1217.29|1224.9|1214.1|11
1644246040000|2022-02-07 15:00:40|1227.9|1217.1|1227.57|1216.77|1228.4|1217.6|1227.57|1216.77|10
1644246050000|2022-02-07 15:00:50|1227.5|1216.7|1225.63|1214.83|1227.5|1216.7|1225.63|1214.83|8
1644246060000|2022-02-07 15:01:00|1225.92|1215.12|1226.55|1215.75|1226.55|1215.75|1225.6|1214.8|12
1644246070000|2022-02-07 15:01:10|1226.7|1215.9|1226.4|1215.6|1226.7|1215.9|1226.4|1215.6|2
1644246080000|2022-02-07 15:01:20|1226.65|1215.85|1226.65|1215.85|1226.65|1215.85|1226.65|1215.85|1
1644246090000|2022-02-07 15:01:30|1226.9|1216.1|1228.55|1217.75|1228.55|1217.75|1226.9|1216.1|7
1644246100000|2022-02-07 15:01:40|1228.4|1217.6|1228.4|1217.6|1228.7|1217.9|1228.4|1217.6|3
1644246110000|2022-02-07 15:01:50|1228.59|1217.79|1228.9|1218.1|1229.45|1218.65|1228.59|1217.79|7
1644246120000|2022-02-07 15:02:00|1228.85|1218.05|1227.4|1216.6|1228.85|1218.05|1227.4|1216.6|4
1644246130000|2022-02-07 15:02:10|1227.32|1216.52|1226.9|1216.1|1227.32|1216.52|1226.9|1216.1|2
1644246140000|2022-02-07 15:02:20|1226.74|1215.94|1225.9|1215.1|1226.74|1215.94|1225.9|1215.1|5
1644246150000|2022-02-07 15:02:30|1225.4|1214.6|1224.72|1213.92|1225.4|1214.6|1224.55|1213.75|5
1644246160000|2022-02-07 15:02:40|1224.4|1213.6|1224.9|1214.1|1224.9|1214.1|1224.4|1213.6|5
1644246170000|2022-02-07 15:02:50|1224.7|1213.9|1224.9|1214.1|1225.29|1214.49|1224.7|1213.9|5
1644246180000|2022-02-07 15:03:00|1224.77|1213.97|1224.9|1214.1|1224.9|1214.1|1224.77|1213.97|4
1644246190000|2022-02-07 15:03:10|1224.82|1214.02|1224.9|1214.1|1224.9|1214.1|1224.15|1213.35|7
1644246200000|2022-02-07 15:03:20|1224.6|1213.8|1223.67|1212.87|1224.6|1213.8|1223.67|1212.87|8
1644246210000|2022-02-07 15:03:30|1223.32|1212.52|1222.9|1212.1|1223.32|1212.52|1222.9|1212.1|2
1644246220000|2022-02-07 15:03:40|1222.85|1212.05|1222.85|1212.05|1222.85|1212.05|1222.85|1212.05|1
1644246230000|2022-02-07 15:03:50|1223.14|1212.34|1222.63|1211.83|1223.14|1212.34|1222.63|1211.83|5
1644246240000|2022-02-07 15:04:00|1222.61|1211.81|1222.63|1211.83|1222.68|1211.88|1222.47|1211.67|8
1644246250000|2022-02-07 15:04:10|1222.75|1211.95|1222.9|1212.1|1223.15|1212.35|1222.75|1211.95|4
1644246260000|2022-02-07 15:04:20|1223.15|1212.35|1223.75|1212.95|1223.75|1212.95|1222.9|1212.1|8
1644246270000|2022-02-07 15:04:30|1223.94|1213.14|1223.45|1212.65|1224.4|1213.6|1223.4|1212.6|13
1644246280000|2022-02-07 15:04:40|1223.85|1213.05|1223.6|1212.8|1223.85|1213.05|1223.6|1212.8|2
1644246290000|2022-02-07 15:04:50|1223.85|1213.05|1223.8|1213|1223.85|1213.05|1223.8|1213|2
1644246300000|2022-02-07 15:05:00|1223.52|1212.72|1223.65|1212.85|1223.65|1212.85|1223.52|1212.72|4
1644246320000|2022-02-07 15:05:20|1223.7|1212.9|1224.62|1213.82|1225.09|1214.29|1223.7|1212.9|10
1644246330000|2022-02-07 15:05:30|1224.85|1214.05|1224.7|1213.9|1225.04|1214.24|1224.62|1213.82|7
1644246340000|2022-02-07 15:05:40|1224.89|1214.09|1225.4|1214.6|1225.45|1214.65|1224.7|1213.9|8
1644246350000|2022-02-07 15:05:50|1225.8|1215|1226.55|1215.75|1226.55|1215.75|1225.8|1215|4
1644246360000|2022-02-07 15:06:00|1226.74|1215.94|1227.19|1216.39|1227.45|1216.65|1226.74|1215.94|6
1644246370000|2022-02-07 15:06:10|1227.02|1216.22|1227.19|1216.39|1227.4|1216.6|1227.02|1216.22|8
1644246380000|2022-02-07 15:06:20|1227.45|1216.65|1228.15|1217.35|1228.25|1217.45|1227.45|1216.65|6
1644246390000|2022-02-07 15:06:30|1228.24|1217.44|1228.5|1217.7|1228.5|1217.7|1228.19|1217.39|4
1644246400000|2022-02-07 15:06:40|1228.75|1217.95|1228.85|1218.05|1228.85|1218.05|1228.75|1217.95|2
1644246410000|2022-02-07 15:06:50|1228.9|1218.1|1229.15|1218.35|1229.4|1218.6|1228.9|1218.1|3
1644246420000|2022-02-07 15:07:00|1229.17|1218.37|1229.24|1218.44|1229.45|1218.65|1228.85|1218.05|8
1644246430000|2022-02-07 15:07:10|1229.19|1218.39|1228.83|1218.03|1229.19|1218.39|1228.83|1218.03|4
1644246440000|2022-02-07 15:07:20|1228.4|1217.6|1226.9|1216.1|1228.4|1217.6|1226.9|1216.1|4
1644246450000|2022-02-07 15:07:30|1226.88|1216.08|1226.9|1216.1|1226.9|1216.1|1226.88|1216.08|2
1644246460000|2022-02-07 15:07:40|1226.7|1215.9|1226.19|1215.39|1226.7|1215.9|1226.19|1215.39|4
1644246470000|2022-02-07 15:07:50|1225.9|1215.1|1226.4|1215.6|1226.7|1215.9|1225.9|1215.1|9
1644246480000|2022-02-07 15:08:00|1225.9|1215.1|1225.9|1215.1|1225.9|1215.1|1225.9|1215.1|1
1644246490000|2022-02-07 15:08:10|1225.76|1214.96|1225.9|1215.1|1226.09|1215.29|1225.76|1214.96|4
1644246500000|2022-02-07 15:08:20|1225.76|1214.96|1226.15|1215.35|1226.15|1215.35|1225.76|1214.96|5
1644246510000|2022-02-07 15:08:30|1225.9|1215.1|1226.44|1215.64|1226.6|1215.8|1225.9|1215.1|9
1644246520000|2022-02-07 15:08:40|1226.32|1215.52|1225.85|1215.05|1226.32|1215.52|1225.85|1215.05|7
1644246530000|2022-02-07 15:08:50|1225.8|1215|1226.15|1215.35|1226.15|1215.35|1225.8|1215|3
1644246540000|2022-02-07 15:09:00|1225.9|1215.1|1225.9|1215.1|1226.4|1215.6|1225.9|1215.1|4
1644246550000|2022-02-07 15:09:10|1225.76|1214.96|1225.76|1214.96|1225.76|1214.96|1225.76|1214.96|1
1644246560000|2022-02-07 15:09:20|1225.4|1214.6|1224.88|1214.08|1225.4|1214.6|1224.8|1214|4
1644246570000|2022-02-07 15:09:30|1224.9|1214.1|1225.68|1214.88|1225.68|1214.88|1224.9|1214.1|5
1644246580000|2022-02-07 15:09:40|1225.7|1214.9|1225.76|1214.96|1226.26|1215.46|1225.7|1214.9|7
1644246590000|2022-02-07 15:09:50|1225.67|1214.87|1225.76|1214.96|1225.76|1214.96|1225.67|1214.87|2
1644246600000|2022-02-07 15:10:00|1225.9|1215.1|1226.4|1215.6|1226.4|1215.6|1225.9|1215.1|8
1644246610000|2022-02-07 15:10:10|1226.8|1216|1226.15|1215.35|1226.8|1216|1225.9|1215.1|9
1644246620000|2022-02-07 15:10:20|1225.9|1215.1|1226.43|1215.63|1226.43|1215.63|1225.9|1215.1|5
1644246630000|2022-02-07 15:10:30|1226.62|1215.82|1226.64|1215.84|1226.7|1215.9|1226.62|1215.82|4
1644246640000|2022-02-07 15:10:40|1225.95|1215.15|1226.64|1215.84|1226.64|1215.84|1225.95|1215.15|4
1644246650000|2022-02-07 15:10:50|1226.43|1215.63|1226.9|1216.1|1226.9|1216.1|1226.14|1215.34|9
1644246660000|2022-02-07 15:11:00|1226.69|1215.89|1226.9|1216.1|1226.9|1216.1|1226.4|1215.6|8
1644246670000|2022-02-07 15:11:10|1226.65|1215.85|1227.59|1216.79|1227.75|1216.95|1226.65|1215.85|8
1644246680000|2022-02-07 15:11:20|1227.87|1217.07|1226.9|1216.1|1227.87|1217.07|1226.9|1216.1|6
1644246690000|2022-02-07 15:11:30|1226.81|1216.01|1228.69|1217.89|1228.8|1218|1226.81|1216.01|10
1644246700000|2022-02-07 15:11:40|1228.9|1218.1|1229.55|1218.75|1229.55|1218.75|1228.9|1218.1|3
1644246710000|2022-02-07 15:11:50|1229.75|1218.95|1229.15|1218.35|1229.75|1218.95|1229.15|1218.35|5
1644246720000|2022-02-07 15:12:00|1229.05|1218.25|1228.62|1217.82|1229.05|1218.25|1228.6|1217.8|4
1644246730000|2022-02-07 15:12:10|1228.75|1217.95|1227.87|1217.07|1228.75|1217.95|1227.87|1217.07|4
1644246740000|2022-02-07 15:12:20|1227.37|1216.57|1226.9|1216.1|1227.37|1216.57|1226.9|1216.1|2
1644246750000|2022-02-07 15:12:30|1226.86|1216.06|1226.4|1215.6|1226.9|1216.1|1226.4|1215.6|6
1644246760000|2022-02-07 15:12:40|1226.82|1216.02|1226.55|1215.75|1226.82|1216.02|1225.9|1215.1|9
1644246770000|2022-02-07 15:12:50|1226.05|1215.25|1225.9|1215.1|1226.05|1215.25|1225.86|1215.06|4
1644246780000|2022-02-07 15:13:00|1225.8|1215|1224.9|1214.1|1225.9|1215.1|1224.9|1214.1|5
1644246790000|2022-02-07 15:13:10|1224.8|1214|1224.8|1214|1224.8|1214|1224.8|1214|1
1644246800000|2022-02-07 15:13:20|1224.67|1213.87|1224.9|1214.1|1224.9|1214.1|1224.54|1213.74|5
1644246810000|2022-02-07 15:13:30|1224.7|1213.9|1224.52|1213.72|1224.9|1214.1|1224.52|1213.72|4
1644246820000|2022-02-07 15:13:40|1224.1|1213.3|1225.09|1214.29|1225.4|1214.6|1224.1|1213.3|14
1644246830000|2022-02-07 15:13:50|1225.6|1214.8|1225.9|1215.1|1226.4|1215.6|1225.4|1214.6|8
1644246840000|2022-02-07 15:14:00|1225.89|1215.09|1224.9|1214.1|1225.89|1215.09|1224.2|1213.4|7
1644246870000|2022-02-07 15:14:30|1224.81|1214.01|1224.9|1214.1|1224.9|1214.1|1224.7|1213.9|3
1644246880000|2022-02-07 15:14:40|1225.05|1214.25|1225.05|1214.25|1225.05|1214.25|1225.05|1214.25|1
1644246890000|2022-02-07 15:14:50|1224.9|1214.1|1224.9|1214.1|1224.9|1214.1|1224.81|1214.01|3
1644246900000|2022-02-07 15:15:00|1224.7|1213.9|1224.9|1214.1|1224.9|1214.1|1224.7|1213.9|2
1644246910000|2022-02-07 15:15:10|1225.15|1214.35|1224.87|1214.07|1225.15|1214.35|1224.75|1213.95|7
1644246920000|2022-02-07 15:15:20|1224.9|1214.1|1224.65|1213.85|1224.9|1214.1|1224.65|1213.85|2
1644246930000|2022-02-07 15:15:30|1224.7|1213.9|1224.05|1213.25|1224.7|1213.9|1224.05|1213.25|7
1644246940000|2022-02-07 15:15:40|1223.9|1213.1|1223.9|1213.1|1223.9|1213.1|1223.9|1213.1|1
1644246950000|2022-02-07 15:15:50|1223.81|1213.01|1223.82|1213.02|1223.9|1213.1|1223.81|1213.01|6
1644246960000|2022-02-07 15:16:00|1223.4|1212.6|1223.9|1213.1|1223.9|1213.1|1223.1|1212.3|8
1644246970000|2022-02-07 15:16:10|1224.4|1213.6|1224.4|1213.6|1224.4|1213.6|1224.22|1213.42|3
1644246980000|2022-02-07 15:16:20|1224.32|1213.52|1224.42|1213.62|1224.7|1213.9|1224.32|1213.52|3
1644246990000|2022-02-07 15:16:30|1224.55|1213.75|1224.55|1213.75|1224.55|1213.75|1224.55|1213.75|1
1644247000000|2022-02-07 15:16:40|1224.9|1214.1|1224.9|1214.1|1224.9|1214.1|1224.9|1214.1|1
1644247010000|2022-02-07 15:16:50|1224.69|1213.89|1224.9|1214.1|1224.9|1214.1|1224.69|1213.89|4
1644247020000|2022-02-07 15:17:00|1224.72|1213.92|1224.67|1213.87|1224.72|1213.92|1224.67|1213.87|2
1644247030000|2022-02-07 15:17:10|1224.47|1213.67|1223.9|1213.1|1224.47|1213.67|1223.9|1213.1|5
1644247040000|2022-02-07 15:17:20|1223.4|1212.6|1223.19|1212.39|1223.53|1212.73|1223.19|1212.39|4
1644247050000|2022-02-07 15:17:30|1222.9|1212.1|1223.28|1212.48|1223.28|1212.48|1222.9|1212.1|3
1644247060000|2022-02-07 15:17:40|1223.19|1212.39|1222.9|1212.1|1223.32|1212.52|1222.9|1212.1|3
1644247070000|2022-02-07 15:17:50|1222.82|1212.02|1222.25|1211.45|1222.82|1212.02|1222.25|1211.45|7
1644247080000|2022-02-07 15:18:00|1221.9|1211.1|1221.05|1210.25|1221.9|1211.1|1221.05|1210.25|2
1644247090000|2022-02-07 15:18:10|1220.9|1210.1|1218.9|1208.1|1220.9|1210.1|1218.82|1208.02|6
1644247100000|2022-02-07 15:18:20|1218.7|1207.9|1218.9|1208.1|1218.9|1208.1|1218.7|1207.9|5
1644247110000|2022-02-07 15:18:30|1218.84|1208.04|1218.84|1208.04|1218.84|1208.04|1217.9|1207.1|9
1644247120000|2022-02-07 15:18:40|1218.87|1208.07|1218.84|1208.04|1218.87|1208.07|1218.81|1208.01|4
1644247130000|2022-02-07 15:18:50|1218.9|1208.1|1219.79|1208.99|1219.86|1209.06|1218.9|1208.1|14
1644247140000|2022-02-07 15:19:00|1220.01|1209.21|1219.8|1209|1220.44|1209.64|1219.8|1209|10
1644247150000|2022-02-07 15:19:10|1219.71|1208.91|1219.16|1208.36|1219.75|1208.95|1219.16|1208.36|4
1644247160000|2022-02-07 15:19:20|1218.9|1208.1|1218.9|1208.1|1218.9|1208.1|1218.4|1207.6|7
1644247170000|2022-02-07 15:19:30|1218.65|1207.85|1218.9|1208.1|1218.9|1208.1|1218.65|1207.85|8
1644247180000|2022-02-07 15:19:40|1218.82|1208.02|1218.4|1207.6|1218.9|1208.1|1218.05|1207.25|7
1644247190000|2022-02-07 15:19:50|1217.9|1207.1|1215.87|1205.07|1217.9|1207.1|1215.87|1205.07|8
1644247200000|2022-02-07 15:20:00|1215.9|1205.1|1215.9|1205.1|1216.4|1205.6|1215.9|1205.1|4
1644247210000|2022-02-07 15:20:10|1215.87|1205.07|1215.65|1204.85|1215.87|1205.07|1215.65|1204.85|2
1644247220000|2022-02-07 15:20:20|1215.87|1205.07|1215.87|1205.07|1216.07|1205.27|1215.65|1204.85|6
1644247230000|2022-02-07 15:20:30|1216.15|1205.35|1218.4|1207.6|1218.4|1207.6|1216.12|1205.32|17
1644247240000|2022-02-07 15:20:40|1218.22|1207.42|1217.1|1206.3|1218.22|1207.42|1217.1|1206.3|6
1644247250000|2022-02-07 15:20:50|1216.55|1205.75|1217.4|1206.6|1217.45|1206.65|1216.4|1205.6|8
1644247260000|2022-02-07 15:21:00|1217.32|1206.52|1216.9|1206.1|1217.4|1206.6|1216.9|1206.1|6
1644247270000|2022-02-07 15:21:10|1217.19|1206.39|1217.4|1206.6|1217.4|1206.6|1216.9|1206.1|3
1644247280000|2022-02-07 15:21:20|1217.49|1206.69|1217.85|1207.05|1217.85|1207.05|1217.4|1206.6|4
1644247290000|2022-02-07 15:21:30|1218|1207.2|1218.84|1208.04|1218.89|1208.09|1218|1207.2|5
1644247300000|2022-02-07 15:21:40|1218.49|1207.69|1217.9|1207.1|1218.49|1207.69|1217.9|1207.1|3
1644247310000|2022-02-07 15:21:50|1217.93|1207.13|1218.44|1207.64|1218.44|1207.64|1217.85|1207.05|5
1644247320000|2022-02-07 15:22:00|1218.45|1207.65|1218.69|1207.89|1218.89|1208.09|1218.45|1207.65|4
1644247330000|2022-02-07 15:22:10|1218.2|1207.4|1217.9|1207.1|1218.2|1207.4|1217.9|1207.1|4
1644247340000|2022-02-07 15:22:20|1217.96|1207.16|1218.69|1207.89|1218.73|1207.93|1217.9|1207.1|10
1644247350000|2022-02-07 15:22:30|1218.63|1207.83|1218.85|1208.05|1219|1208.2|1218.59|1207.79|7
1644247360000|2022-02-07 15:22:40|1218.88|1208.08|1218.89|1208.09|1219.14|1208.34|1218.83|1208.03|5
1644247370000|2022-02-07 15:22:50|1218.9|1208.1|1218.88|1208.08|1218.9|1208.1|1218.88|1208.08|2
1644247380000|2022-02-07 15:23:00|1219.71|1208.91|1220.19|1209.39|1220.3|1209.5|1219.56|1208.76|7
1644247390000|2022-02-07 15:23:10|1220.16|1209.36|1220.19|1209.39|1220.19|1209.39|1220.16|1209.36|4
1644247400000|2022-02-07 15:23:20|1220|1209.2|1221.88|1211.08|1221.88|1211.08|1220|1209.2|8
1644247410000|2022-02-07 15:23:30|1221.81|1211.01|1221.88|1211.08|1221.88|1211.08|1221.7|1210.9|6
1644247420000|2022-02-07 15:23:40|1221.73|1210.93|1221.26|1210.46|1221.76|1210.96|1221.26|1210.46|7
1644247430000|2022-02-07 15:23:50|1221.63|1210.83|1221.96|1211.16|1221.96|1211.16|1221.63|1210.83|6
1644247440000|2022-02-07 15:24:00|1221.88|1211.08|1221.88|1211.08|1221.88|1211.08|1221.78|1210.98|3
1644247450000|2022-02-07 15:24:10|1221.9|1211.1|1222.76|1211.96|1222.9|1212.1|1221.85|1211.05|8
1644247460000|2022-02-07 15:24:20|1222.7|1211.9|1223.85|1213.05|1223.85|1213.05|1222.7|1211.9|8
1644247470000|2022-02-07 15:24:30|1223.8|1213|1224.14|1213.34|1224.4|1213.6|1223.74|1212.94|14
1644247480000|2022-02-07 15:24:40|1223.96|1213.16|1224.4|1213.6|1224.45|1213.65|1223.64|1212.84|6
1644247490000|2022-02-07 15:24:50|1224.22|1213.42|1224.32|1213.52|1224.32|1213.52|1223.9|1213.1|5
1644247500000|2022-02-07 15:25:00|1224.4|1213.6|1224.4|1213.6|1224.4|1213.6|1223.82|1213.02|7
1644247510000|2022-02-07 15:25:10|1224.09|1213.29|1224.62|1213.82|1224.62|1213.82|1223.9|1213.1|7
1644247520000|2022-02-07 15:25:20|1224.37|1213.57|1224.9|1214.1|1224.9|1214.1|1223.9|1213.1|8
1644247530000|2022-02-07 15:25:30|1224.22|1213.42|1224.9|1214.1|1225.36|1214.56|1224.22|1213.42|10
1644247540000|2022-02-07 15:25:40|1224.97|1214.17|1224.9|1214.1|1225.05|1214.25|1224.9|1214.1|3
1644247550000|2022-02-07 15:25:50|1224.99|1214.19|1224.9|1214.1|1224.99|1214.19|1224.9|1214.1|2
1644247590000|2022-02-07 15:26:30|1225.05|1214.25|1224.98|1214.18|1225.05|1214.25|1224.9|1214.1|4
1644247600000|2022-02-07 15:26:40|1225.05|1214.25|1225.83|1215.03|1226|1215.2|1225.05|1214.25|7
1644247610000|2022-02-07 15:26:50|1225.55|1214.75|1225.35|1214.55|1225.55|1214.75|1225.26|1214.46|3
1644247620000|2022-02-07 15:27:00|1225.3|1214.5|1225.97|1215.17|1225.97|1215.17|1225.3|1214.5|4
1644247630000|2022-02-07 15:27:10|1225.88|1215.08|1225.98|1215.18|1225.98|1215.18|1225.88|1215.08|2
1644247640000|2022-02-07 15:27:20|1226|1215.2|1227.85|1217.05|1228.35|1217.55|1226|1215.2|12
1644247650000|2022-02-07 15:27:30|1228.07|1217.27|1228.43|1217.63|1228.43|1217.63|1227.74|1216.94|11
1644247660000|2022-02-07 15:27:40|1228.9|1218.1|1229.28|1218.48|1229.45|1218.65|1228.8|1218|6
1644247670000|2022-02-07 15:27:50|1229.39|1218.59|1229.95|1219.15|1229.99|1219.19|1229.39|1218.59|6
1644247680000|2022-02-07 15:28:00|1229.99|1219.19|1230.17|1219.37|1230.28|1219.48|1229.95|1219.15|10
1644247690000|2022-02-07 15:28:10|1230.19|1219.39|1231.12|1220.32|1231.12|1220.32|1230.19|1219.39|9
1644247700000|2022-02-07 15:28:20|1231.21|1220.41|1231.7|1220.9|1231.7|1220.9|1231.15|1220.35|4
1644247710000|2022-02-07 15:28:30|1231.47|1220.67|1231.83|1221.03|1231.83|1221.03|1231.15|1220.35|8
1644247720000|2022-02-07 15:28:40|1231.99|1221.19|1232|1221.2|1232.08|1221.28|1231.72|1220.92|10
1644247730000|2022-02-07 15:28:50|1231.9|1221.1|1232.68|1221.88|1232.8|1222|1231.9|1221.1|9
1644247740000|2022-02-07 15:29:00|1232.8|1222|1232.12|1221.32|1232.8|1222|1231.99|1221.19|9
1644247750000|2022-02-07 15:29:10|1232.78|1221.98|1232.2|1221.4|1232.86|1222.06|1232.2|1221.4|7
1644247760000|2022-02-07 15:29:20|1232.18|1221.38|1232.78|1221.98|1232.78|1221.98|1231.99|1221.19|5
1644247770000|2022-02-07 15:29:30|1232.63|1221.83|1233.12|1222.32|1233.4|1222.6|1232.1|1221.3|11
1644247780000|2022-02-07 15:29:40|1233.16|1222.36|1232.78|1221.98|1233.4|1222.6|1232.78|1221.98|8
1644247790000|2022-02-07 15:29:50|1232.6|1221.8|1232.21|1221.41|1232.78|1221.98|1232.21|1221.41|18
1644247800000|2022-02-07 15:30:00|1232.4|1221.6|1232.17|1221.37|1232.9|1222.1|1231.9|1221.1|8
1644247810000|2022-02-07 15:30:10|1232.9|1222.1|1231.9|1221.1|1232.9|1222.1|1231.71|1220.91|11
1644247820000|2022-02-07 15:30:20|1231.71|1220.91|1230.9|1220.1|1231.71|1220.91|1230.84|1220.04|7
1644247830000|2022-02-07 15:30:30|1230.82|1220.02|1230.9|1220.1|1230.9|1220.1|1230.82|1220.02|2
1644247850000|2022-02-07 15:30:50|1230.93|1220.13|1230.65|1219.85|1230.93|1220.13|1230.65|1219.85|3
1644247860000|2022-02-07 15:31:00|1230.7|1219.9|1230.7|1219.9|1230.7|1219.9|1230.7|1219.9|1
1644247870000|2022-02-07 15:31:10|1230.65|1219.85|1230.7|1219.9|1230.9|1220.1|1230.65|1219.85|3
1644247880000|2022-02-07 15:31:20|1230.65|1219.85|1230.65|1219.85|1230.65|1219.85|1230.65|1219.85|1
1644247890000|2022-02-07 15:31:30|1230.55|1219.75|1230.19|1219.39|1230.55|1219.75|1230.19|1219.39|4
1644247900000|2022-02-07 15:31:40|1230.55|1219.75|1230.4|1219.6|1230.7|1219.9|1230.19|1219.39|5
1644247910000|2022-02-07 15:31:50|1230.3|1219.5|1230.8|1220|1230.8|1220|1229.9|1219.1|5
1644247920000|2022-02-07 15:32:00|1230.6|1219.8|1230.9|1220.1|1230.9|1220.1|1230.6|1219.8|4
1644247930000|2022-02-07 15:32:10|1230.7|1219.9|1230.8|1220|1230.9|1220.1|1230.7|1219.9|3
1644247940000|2022-02-07 15:32:20|1230.9|1220.1|1230.7|1219.9|1230.91|1220.11|1230.7|1219.9|3
1644247950000|2022-02-07 15:32:30|1230.81|1220.01|1232.7|1221.9|1232.7|1221.9|1230.75|1219.95|14
1644247960000|2022-02-07 15:32:40|1232.78|1221.98|1233.04|1222.24|1233.07|1222.27|1232.78|1221.98|4
1644247970000|2022-02-07 15:32:50|1233.27|1222.47|1235.46|1224.66|1235.69|1224.89|1233.27|1222.47|15
1644247980000|2022-02-07 15:33:00|1235.11|1224.31|1235.1|1224.3|1235.37|1224.57|1234.9|1224.1|13
1644247990000|2022-02-07 15:33:10|1235.34|1224.54|1236.4|1225.6|1237.5|1226.7|1235.34|1224.54|13
1644248000000|2022-02-07 15:33:20|1235.9|1225.1|1236.9|1226.1|1236.91|1226.11|1235.5|1224.7|13
1644248010000|2022-02-07 15:33:30|1236.8|1226|1236.15|1225.35|1236.93|1226.13|1236.15|1225.35|10
1644248020000|2022-02-07 15:33:40|1235.9|1225.1|1235.82|1225.02|1235.9|1225.1|1235.73|1224.93|8
1644248030000|2022-02-07 15:33:50|1235.79|1224.99|1235.4|1224.6|1235.9|1225.1|1235.4|1224.6|7
1644248040000|2022-02-07 15:34:00|1235.72|1224.92|1235.79|1224.99|1235.79|1224.99|1235.4|1224.6|8
1644248050000|2022-02-07 15:34:10|1235.97|1225.17|1236.35|1225.55|1236.59|1225.79|1235.9|1225.1|9
1644248060000|2022-02-07 15:34:20|1236.44|1225.64|1236.15|1225.35|1236.44|1225.64|1236.15|1225.35|5
1644248070000|2022-02-07 15:34:30|1236.29|1225.49|1237.79|1226.99|1237.9|1227.1|1235.9|1225.1|9
1644248080000|2022-02-07 15:34:40|1237.77|1226.97|1237.05|1226.25|1238.15|1227.35|1236.15|1225.35|16
1644248090000|2022-02-07 15:34:50|1236.69|1225.89|1236.31|1225.51|1236.95|1226.15|1236.31|1225.51|11
1644248100000|2022-02-07 15:35:00|1236.79|1225.99|1236.54|1225.74|1236.79|1225.99|1236.54|1225.74|4
1644248110000|2022-02-07 15:35:10|1236.79|1225.99|1235.63|1224.83|1236.79|1225.99|1235.63|1224.83|6
1644248120000|2022-02-07 15:35:20|1235.7|1224.9|1234.9|1224.1|1235.7|1224.9|1234.9|1224.1|9
1644248130000|2022-02-07 15:35:30|1234.4|1223.6|1235.2|1224.4|1235.2|1224.4|1233.4|1222.6|9
1644248140000|2022-02-07 15:35:40|1234.9|1224.1|1234.9|1224.1|1235.28|1224.48|1234.6|1223.8|8
1644248150000|2022-02-07 15:35:50|1234.68|1223.88|1234.82|1224.02|1234.9|1224.1|1234.4|1223.6|4
1644248160000|2022-02-07 15:36:00|1234.9|1224.1|1234.47|1223.67|1234.9|1224.1|1233.9|1223.1|8
1644248170000|2022-02-07 15:36:10|1234.19|1223.39|1234.78|1223.98|1235.46|1224.66|1234.19|1223.39|9
1644248180000|2022-02-07 15:36:20|1234.62|1223.82|1235.28|1224.48|1235.46|1224.66|1234.62|1223.82|8
1644248190000|2022-02-07 15:36:30|1235.2|1224.4|1235.62|1224.82|1235.62|1224.82|1235.2|1224.4|5
1644248200000|2022-02-07 15:36:40|1235.88|1225.08|1237.8|1227|1237.8|1227|1235.81|1225.01|14
1644248210000|2022-02-07 15:36:50|1237.67|1226.87|1237.55|1226.75|1238.9|1228.1|1237.55|1226.75|10
1644248220000|2022-02-07 15:37:00|1237.4|1226.6|1236.62|1225.82|1237.4|1226.6|1236.62|1225.82|12
1644248230000|2022-02-07 15:37:10|1236.9|1226.1|1237.09|1226.29|1237.4|1226.6|1236.6|1225.8|11
1644248240000|2022-02-07 15:37:20|1237.4|1226.6|1238.4|1227.6|1238.79|1227.99|1237.19|1226.39|9
1644248250000|2022-02-07 15:37:30|1238.81|1228.01|1238.83|1228.03|1239.6|1228.8|1238.54|1227.74|11
1644248260000|2022-02-07 15:37:40|1238.67|1227.87|1238.54|1227.74|1238.9|1228.1|1238.54|1227.74|10
1644248270000|2022-02-07 15:37:50|1238.48|1227.68|1238.35|1227.55|1238.48|1227.68|1237.9|1227.1|11
1644248280000|2022-02-07 15:38:00|1238.5|1227.7|1238.7|1227.9|1238.81|1228.01|1238.2|1227.4|8
1644248290000|2022-02-07 15:38:10|1238.83|1228.03|1238.81|1228.01|1238.83|1228.03|1238.24|1227.44|14
1644248300000|2022-02-07 15:38:20|1238.7|1227.9|1238.7|1227.9|1238.86|1228.06|1238.36|1227.56|12
1644248310000|2022-02-07 15:38:30|1238.6|1227.8|1238.41|1227.61|1238.6|1227.8|1238.19|1227.39|7
1644248320000|2022-02-07 15:38:40|1238.74|1227.94|1238.65|1227.85|1238.85|1228.05|1238.65|1227.85|10
1644248330000|2022-02-07 15:38:50|1238.83|1228.03|1238.7|1227.9|1238.83|1228.03|1238.7|1227.9|6
1644248340000|2022-02-07 15:39:00|1238.83|1228.03|1237.9|1227.1|1238.83|1228.03|1237.9|1227.1|6
1644248350000|2022-02-07 15:39:10|1237.4|1226.6|1236.9|1226.1|1237.9|1227.1|1236.4|1225.6|11
1644248360000|2022-02-07 15:39:20|1237.12|1226.32|1236.9|1226.1|1237.9|1227.1|1236.9|1226.1|9
1644248370000|2022-02-07 15:39:30|1237.09|1226.29|1236.7|1225.9|1237.38|1226.58|1236.7|1225.9|5
1644248380000|2022-02-07 15:39:40|1236.52|1225.72|1236.55|1225.75|1236.7|1225.9|1236.05|1225.25|7
1644248390000|2022-02-07 15:39:50|1236.75|1225.95|1236.37|1225.57|1236.75|1225.95|1236.37|1225.57|4
1644248400000|2022-02-07 15:40:00|1236.9|1226.1|1237.02|1226.22|1237.35|1226.55|1236.9|1226.1|5
1644248410000|2022-02-07 15:40:10|1237.12|1226.32|1237.79|1226.99|1237.9|1227.1|1237.12|1226.32|12
1644248420000|2022-02-07 15:40:20|1237.6|1226.8|1237.29|1226.49|1237.6|1226.8|1236.62|1225.82|9
1644248430000|2022-02-07 15:40:30|1237.07|1226.27|1236.9|1226.1|1237.07|1226.27|1236.9|1226.1|3
1644248440000|2022-02-07 15:40:40|1236.99|1226.19|1236.9|1226.1|1237.29|1226.49|1236.69|1225.89|14
1644248450000|2022-02-07 15:40:50|1236.65|1225.85|1236.65|1225.85|1236.9|1226.1|1236.48|1225.68|5
1644248460000|2022-02-07 15:41:00|1236.3|1225.5|1234.4|1223.6|1236.3|1225.5|1233.9|1223.1|13
1644248470000|2022-02-07 15:41:10|1234.9|1224.1|1233.9|1223.1|1234.9|1224.1|1233.4|1222.6|10
1644248480000|2022-02-07 15:41:20|1234.01|1223.21|1233.6|1222.8|1234.29|1223.49|1233.6|1222.8|12
1644248490000|2022-02-07 15:41:30|1233.9|1223.1|1233.9|1223.1|1233.9|1223.1|1233.6|1222.8|3
1644248500000|2022-02-07 15:41:40|1234.14|1223.34|1234.44|1223.64|1234.44|1223.64|1233.9|1223.1|6
1644248510000|2022-02-07 15:41:50|1234.78|1223.98|1234.3|1223.5|1234.78|1223.98|1234.06|1223.26|8
1644248520000|2022-02-07 15:42:00|1234.4|1223.6|1234.42|1223.62|1234.42|1223.62|1234.06|1223.26|10
1644248530000|2022-02-07 15:42:10|1234.76|1223.96|1234.24|1223.44|1234.9|1224.1|1234.24|1223.44|8
1644248540000|2022-02-07 15:42:20|1234.5|1223.7|1233.95|1223.15|1234.75|1223.95|1233.95|1223.15|10
1644248550000|2022-02-07 15:42:30|1234|1223.2|1234.18|1223.38|1234.78|1223.98|1233.95|1223.15|11
1644248560000|2022-02-07 15:42:40|1234.17|1223.37|1235.09|1224.29|1235.4|1224.6|1234.17|1223.37|10
1644248570000|2022-02-07 15:42:50|1235.4|1224.6|1234.57|1223.77|1235.4|1224.6|1234.48|1223.68|9
1644248580000|2022-02-07 15:43:00|1234.07|1223.27|1234.35|1223.55|1234.35|1223.55|1233.21|1222.41|9
1644248590000|2022-02-07 15:43:10|1234.07|1223.27|1234.9|1224.1|1234.9|1224.1|1233.95|1223.15|6
1644248600000|2022-02-07 15:43:20|1234.85|1224.05|1234.4|1223.6|1234.85|1224.05|1234.4|1223.6|4
1644248610000|2022-02-07 15:43:30|1234.21|1223.41|1233.8|1223|1234.45|1223.65|1233.8|1223|7
1644248620000|2022-02-07 15:43:40|1234.3|1223.5|1234.12|1223.32|1234.4|1223.6|1234.12|1223.32|5
1644248630000|2022-02-07 15:43:50|1233.9|1223.1|1233.85|1223.05|1234.2|1223.4|1233.7|1222.9|9
1644248640000|2022-02-07 15:44:00|1234.35|1223.55|1233.75|1222.95|1234.35|1223.55|1233.75|1222.95|5
1644248650000|2022-02-07 15:44:10|1233.47|1222.67|1232.4|1221.6|1233.47|1222.67|1232.4|1221.6|7
1644248660000|2022-02-07 15:44:20|1231.97|1221.17|1232.15|1221.35|1232.55|1221.75|1231.97|1221.17|8
1644248670000|2022-02-07 15:44:30|1231.9|1221.1|1232.32|1221.52|1232.9|1222.1|1231.9|1221.1|5
1644248680000|2022-02-07 15:44:40|1232.41|1221.61|1233.25|1222.45|1233.35|1222.55|1231.9|1221.1|10
1644248690000|2022-02-07 15:44:50|1233.12|1222.32|1233.41|1222.61|1233.5|1222.7|1233.12|1222.32|8
1644248700000|2022-02-07 15:45:00|1233.28|1222.48|1233.99|1223.19|1234.11|1223.31|1233.28|1222.48|5
1644248710000|2022-02-07 15:45:10|1233.93|1223.13|1233.95|1223.15|1233.98|1223.18|1233.77|1222.97|8
1644248720000|2022-02-07 15:45:20|1233.87|1223.07|1235.5|1224.7|1235.5|1224.7|1233.87|1223.07|8
1644248730000|2022-02-07 15:45:30|1235.32|1224.52|1234.54|1223.74|1235.4|1224.6|1234.54|1223.74|6
1644248740000|2022-02-07 15:45:40|1234|1223.2|1234.45|1223.65|1234.52|1223.72|1234|1223.2|8
1644248750000|2022-02-07 15:45:50|1234.55|1223.75|1234.54|1223.74|1234.6|1223.8|1234.54|1223.74|4
1644248760000|2022-02-07 15:46:00|1234.5|1223.7|1234.19|1223.39|1234.5|1223.7|1233.8|1223|8
1644248770000|2022-02-07 15:46:10|1234.55|1223.75|1236.19|1225.39|1236.3|1225.5|1233.9|1223.1|14
1644248780000|2022-02-07 15:46:20|1236.45|1225.65|1237.09|1226.29|1237.1|1226.3|1236.19|1225.39|5
1644248790000|2022-02-07 15:46:30|1237.5|1226.7|1238.09|1227.29|1238.4|1227.6|1236.9|1226.1|12
1644248800000|2022-02-07 15:46:40|1238.18|1227.38|1237.9|1227.1|1239.09|1228.29|1237.63|1226.83|14
1644248810000|2022-02-07 15:46:50|1237.4|1226.6|1237.15|1226.35|1237.69|1226.89|1236.9|1226.1|5
1644248820000|2022-02-07 15:47:00|1237.42|1226.62|1237.55|1226.75|1237.65|1226.85|1237.42|1226.62|6
1644248830000|2022-02-07 15:47:10|1237.77|1226.97|1238.21|1227.41|1238.75|1227.95|1237.77|1226.97|11
1644248840000|2022-02-07 15:47:20|1238.19|1227.39|1236.9|1226.1|1238.19|1227.39|1236.65|1225.85|12
1644248850000|2022-02-07 15:47:30|1236.7|1225.9|1236.3|1225.5|1236.7|1225.9|1235.76|1224.96|6
1644248860000|2022-02-07 15:47:40|1236.12|1225.32|1235.9|1225.1|1236.4|1225.6|1235.9|1225.1|5
1644248870000|2022-02-07 15:47:50|1236.15|1225.35|1236.12|1225.32|1236.15|1225.35|1235.92|1225.12|7
1644248880000|2022-02-07 15:48:00|1236.02|1225.22|1235.51|1224.71|1236.02|1225.22|1235.51|1224.71|3
1644248890000|2022-02-07 15:48:10|1234.9|1224.1|1235.22|1224.42|1235.4|1224.6|1234.64|1223.84|11
1644248900000|2022-02-07 15:48:20|1235.43|1224.63|1235.32|1224.52|1235.6|1224.8|1235.19|1224.39|5
1644248910000|2022-02-07 15:48:30|1235.25|1224.45|1235.85|1225.05|1235.9|1225.1|1235.25|1224.45|6
1644248920000|2022-02-07 15:48:40|1235.63|1224.83|1235.28|1224.48|1235.63|1224.83|1235.28|1224.48|3
1644248930000|2022-02-07 15:48:50|1235|1224.2|1235.9|1225.1|1235.9|1225.1|1234.9|1224.1|7
1644248940000|2022-02-07 15:49:00|1235.93|1225.13|1236.15|1225.35|1236.15|1225.35|1235.61|1224.81|5
1644248950000|2022-02-07 15:49:10|1236.64|1225.84|1236|1225.2|1236.85|1226.05|1236|1225.2|7
1644248960000|2022-02-07 15:49:20|1236.15|1225.35|1236.88|1226.08|1236.88|1226.08|1236.15|1225.35|5
1644248970000|2022-02-07 15:49:30|1237.22|1226.42|1237.25|1226.45|1237.5|1226.7|1237.22|1226.42|5
1644248980000|2022-02-07 15:49:40|1237.5|1226.7|1236.9|1226.1|1237.5|1226.7|1236.9|1226.1|5
1644248990000|2022-02-07 15:49:50|1236.72|1225.92|1237.17|1226.37|1237.17|1226.37|1236.59|1225.79|7
1644249000000|2022-02-07 15:50:00|1236.9|1226.1|1237.24|1226.44|1237.45|1226.65|1236.9|1226.1|4
1644249010000|2022-02-07 15:50:10|1237.22|1226.42|1238.45|1227.65|1238.66|1227.86|1236.93|1226.13|15
1644249020000|2022-02-07 15:50:20|1238.78|1227.98|1238.55|1227.75|1238.9|1228.1|1238.55|1227.75|7
1644249030000|2022-02-07 15:50:30|1238.4|1227.6|1238.7|1227.9|1238.7|1227.9|1238.4|1227.6|2
1644249040000|2022-02-07 15:50:40|1238.9|1228.1|1239.09|1228.29|1239.09|1228.29|1238.55|1227.75|8
1644249050000|2022-02-07 15:50:50|1239.12|1228.32|1238.8|1228|1239.12|1228.32|1238.8|1228|7
1644249060000|2022-02-07 15:51:00|1239.02|1228.22|1238.4|1227.6|1239.07|1228.27|1238.4|1227.6|6
1644249070000|2022-02-07 15:51:10|1237.9|1227.1|1238.09|1227.29|1238.09|1227.29|1237.52|1226.72|7
1644249080000|2022-02-07 15:51:20|1238.55|1227.75|1237.9|1227.1|1238.55|1227.75|1237.9|1227.1|6
1644249090000|2022-02-07 15:51:30|1238.9|1228.1|1238.4|1227.6|1239.19|1228.39|1238.4|1227.6|7
1644249100000|2022-02-07 15:51:40|1238.55|1227.75|1238.19|1227.39|1238.55|1227.75|1238.19|1227.39|6
1644249110000|2022-02-07 15:51:50|1237.9|1227.1|1237.52|1226.72|1237.9|1227.1|1237.52|1226.72|5
1644249120000|2022-02-07 15:52:00|1237.6|1226.8|1238.9|1228.1|1238.9|1228.1|1237.6|1226.8|13
1644249130000|2022-02-07 15:52:10|1238.19|1227.39|1237.75|1226.95|1239.15|1228.35|1237.75|1226.95|15
1644249140000|2022-02-07 15:52:20|1237.54|1226.74|1234.53|1223.73|1237.54|1226.74|1234.4|1223.6|11
1644249150000|2022-02-07 15:52:30|1234.25|1223.45|1233.68|1222.88|1234.45|1223.65|1233.68|1222.88|12
1644249160000|2022-02-07 15:52:40|1233.74|1222.94|1232.6|1221.8|1233.74|1222.94|1232.6|1221.8|12
1644249170000|2022-02-07 15:52:50|1232.76|1221.96|1233.26|1222.46|1233.64|1222.84|1232.76|1221.96|11
1644249180000|2022-02-07 15:53:00|1233.09|1222.29|1232.9|1222.1|1233.43|1222.63|1232.83|1222.03|9
1644249190000|2022-02-07 15:53:10|1232.4|1221.6|1231.9|1221.1|1232.4|1221.6|1231.9|1221.1|4
1644249200000|2022-02-07 15:53:20|1231.8|1221|1231.62|1220.82|1231.8|1221|1231.2|1220.4|6
1644249210000|2022-02-07 15:53:30|1231.7|1220.9|1231.49|1220.69|1231.7|1220.9|1231.49|1220.69|3
1644249220000|2022-02-07 15:53:40|1231.2|1220.4|1231.85|1221.05|1232.35|1221.55|1231.2|1220.4|11
1644249230000|2022-02-07 15:53:50|1231.6|1220.8|1231.16|1220.36|1231.85|1221.05|1230.15|1219.35|9
1644249240000|2022-02-07 15:54:00|1231.09|1220.29|1231.16|1220.36|1231.41|1220.61|1231.09|1220.29|5
1644249250000|2022-02-07 15:54:10|1230.83|1220.03|1230.91|1220.11|1230.91|1220.11|1230.35|1219.55|11
1644249260000|2022-02-07 15:54:20|1230.9|1220.1|1231.09|1220.29|1231.12|1220.32|1230.9|1220.1|3
1644249270000|2022-02-07 15:54:30|1230.91|1220.11|1230.91|1220.11|1230.91|1220.11|1230.41|1219.61|3
1644249280000|2022-02-07 15:54:40|1230.5|1219.7|1230.91|1220.11|1230.91|1220.11|1230.45|1219.65|5
1644249290000|2022-02-07 15:54:50|1230.6|1219.8|1229.9|1219.1|1230.6|1219.8|1229.9|1219.1|3
1644249300000|2022-02-07 15:55:00|1229.65|1218.85|1229.8|1219|1229.9|1219.1|1229.15|1218.35|13
1644249310000|2022-02-07 15:55:10|1229.4|1218.6|1228.12|1217.32|1229.4|1218.6|1227.3|1216.5|6
1644249320000|2022-02-07 15:55:20|1228.01|1217.21|1227.9|1217.1|1228.15|1217.35|1227.9|1217.1|5
1644249330000|2022-02-07 15:55:30|1227.81|1217.01|1228.87|1218.07|1228.9|1218.1|1227.15|1216.35|10
1644249340000|2022-02-07 15:55:40|1228.9|1218.1|1228.83|1218.03|1228.9|1218.1|1228.74|1217.94|7
1644249350000|2022-02-07 15:55:50|1228.74|1217.94|1229|1218.2|1229.34|1218.54|1228.74|1217.94|9
1644249360000|2022-02-07 15:56:00|1228.96|1218.16|1229.9|1219.1|1230.32|1219.52|1228.96|1218.16|9
1644249370000|2022-02-07 15:56:10|1230.9|1220.1|1231.4|1220.6|1231.8|1221|1230.9|1220.1|8
1644249380000|2022-02-07 15:56:20|1231.3|1220.5|1231.14|1220.34|1231.3|1220.5|1230.57|1219.77|8
1644249390000|2022-02-07 15:56:30|1231.12|1220.32|1231.12|1220.32|1231.4|1220.6|1231.12|1220.32|5
1644249400000|2022-02-07 15:56:40|1231.2|1220.4|1231.99|1221.19|1231.99|1221.19|1231.15|1220.35|8
1644249410000|2022-02-07 15:56:50|1231.9|1221.1|1231.3|1220.5|1232.55|1221.75|1231.3|1220.5|14
1644249420000|2022-02-07 15:57:00|1231.32|1220.52|1234.19|1223.39|1234.35|1223.55|1231.32|1220.52|10
1644249430000|2022-02-07 15:57:10|1234.4|1223.6|1234.9|1224.1|1234.9|1224.1|1233.9|1223.1|8
1644249440000|2022-02-07 15:57:20|1234.84|1224.04|1236.14|1225.34|1236.14|1225.34|1234.75|1223.95|11
1644249450000|2022-02-07 15:57:30|1235.97|1225.17|1236.22|1225.42|1236.43|1225.63|1235.9|1225.1|9
1644249460000|2022-02-07 15:57:40|1235.9|1225.1|1236.09|1225.29|1236.4|1225.6|1235.5|1224.7|12
1644249470000|2022-02-07 15:57:50|1236.4|1225.6|1236.15|1225.35|1236.4|1225.6|1235.65|1224.85|9
1644249480000|2022-02-07 15:58:00|1236.45|1225.65|1236.12|1225.32|1236.45|1225.65|1236.12|1225.32|8
1644249490000|2022-02-07 15:58:10|1236.18|1225.38|1237.8|1227|1238|1227.2|1236.18|1225.38|15
1644249500000|2022-02-07 15:58:20|1237.6|1226.8|1237.16|1226.36|1237.6|1226.8|1236.66|1225.86|11
1644249510000|2022-02-07 15:58:30|1237.1|1226.3|1237.1|1226.3|1237.35|1226.55|1236.6|1225.8|11
1644249520000|2022-02-07 15:58:40|1237.12|1226.32|1237.1|1226.3|1237.17|1226.37|1236.81|1226.01|9
1644249530000|2022-02-07 15:58:50|1236.6|1225.8|1236.59|1225.79|1237.25|1226.45|1236.59|1225.79|5
1644249540000|2022-02-07 15:59:00|1236.47|1225.67|1236.1|1225.3|1236.51|1225.71|1236.1|1225.3|3
1644249550000|2022-02-07 15:59:10|1236.52|1225.72|1236.25|1225.45|1236.6|1225.8|1236.1|1225.3|5
1644249560000|2022-02-07 15:59:20|1236.07|1225.27|1237.12|1226.32|1237.4|1226.6|1236.07|1225.27|7
1644249570000|2022-02-07 15:59:30|1237.55|1226.75|1237.1|1226.3|1237.8|1227|1237.1|1226.3|9
1644249580000|2022-02-07 15:59:40|1237.7|1226.9|1236.9|1226.1|1237.7|1226.9|1236.9|1226.1|9
1644249590000|2022-02-07 15:59:50|1236.52|1225.72|1235.9|1225.1|1236.6|1225.8|1235.9|1225.1|7
1644249600000|2022-02-07 16:00:00|1235.67|1224.87|1235.9|1225.1|1235.9|1225.1|1235.67|1224.87|4
1644249610000|2022-02-07 16:00:10|1235.85|1225.05|1236.12|1225.32|1236.4|1225.6|1235.85|1225.05|6
1644249620000|2022-02-07 16:00:20|1236.17|1225.37|1236.95|1226.15|1237|1226.2|1235.77|1224.97|12
1644249630000|2022-02-07 16:00:30|1237.33|1226.53|1236.17|1225.37|1237.33|1226.53|1235.65|1224.85|16
1644249640000|2022-02-07 16:00:40|1236.54|1225.74|1237|1226.2|1237|1226.2|1236.54|1225.74|7
1644249650000|2022-02-07 16:00:50|1236.99|1226.19|1238.07|1227.27|1238.07|1227.27|1236.99|1226.19|6
1644249660000|2022-02-07 16:01:00|1238.23|1227.43|1239.4|1228.6|1239.9|1229.1|1238.23|1227.43|10
1644249670000|2022-02-07 16:01:10|1239.25|1228.45|1241.09|1230.29|1241.09|1230.29|1239.25|1228.45|8
1644249680000|2022-02-07 16:01:20|1240.9|1230.1|1241.24|1230.44|1241.9|1231.1|1240.9|1230.1|15
1644249690000|2022-02-07 16:01:30|1241.36|1230.56|1240.65|1229.85|1241.55|1230.75|1240.56|1229.76|20
1644249700000|2022-02-07 16:01:40|1240.56|1229.76|1240.9|1230.1|1241.18|1230.38|1240.55|1229.75|9
1644249710000|2022-02-07 16:01:50|1240.97|1230.17|1242.66|1231.86|1243.25|1232.45|1240.97|1230.17|22
1644249720000|2022-02-07 16:02:00|1241.95|1231.15|1241.71|1230.91|1242.4|1231.6|1241.67|1230.87|11
1644249730000|2022-02-07 16:02:10|1241.65|1230.85|1241.47|1230.67|1242.5|1231.7|1241.47|1230.67|7
1644249740000|2022-02-07 16:02:20|1241.4|1230.6|1240.9|1230.1|1241.4|1230.6|1240.52|1229.72|20
1644249750000|2022-02-07 16:02:30|1241.9|1231.1|1238.9|1228.1|1241.9|1231.1|1238.72|1227.92|13
1644249760000|2022-02-07 16:02:40|1239.4|1228.6|1240.12|1229.32|1240.12|1229.32|1238.9|1228.1|13
1644249770000|2022-02-07 16:02:50|1239.9|1229.1|1237.9|1227.1|1239.9|1229.1|1237.9|1227.1|9
1644249780000|2022-02-07 16:03:00|1238.4|1227.6|1236.4|1225.6|1238.4|1227.6|1236.4|1225.6|11
1644249790000|2022-02-07 16:03:10|1236.35|1225.55|1236.32|1225.52|1236.45|1225.65|1236.32|1225.52|3
1644249800000|2022-02-07 16:03:20|1235.9|1225.1|1235.12|1224.32|1235.9|1225.1|1234.9|1224.1|8
1644249810000|2022-02-07 16:03:30|1235.03|1224.23|1234.9|1224.1|1235.03|1224.23|1234.8|1224|5
1644249820000|2022-02-07 16:03:40|1234.8|1224|1234.35|1223.55|1234.86|1224.06|1234.15|1223.35|10
1644249830000|2022-02-07 16:03:50|1234.56|1223.76|1234.31|1223.51|1234.56|1223.76|1234.31|1223.51|2
1644249840000|2022-02-07 16:04:00|1234.33|1223.53|1234.17|1223.37|1234.38|1223.58|1232.85|1222.05|17
1644249850000|2022-02-07 16:04:10|1234.19|1223.39|1233.32|1222.52|1234.19|1223.39|1232.9|1222.1|18
1644249860000|2022-02-07 16:04:20|1233.4|1222.6|1233.35|1222.55|1234.23|1223.43|1232.76|1221.96|22
1644249870000|2022-02-07 16:04:30|1233.44|1222.64|1234.98|1224.18|1234.98|1224.18|1232.9|1222.1|13
1644249880000|2022-02-07 16:04:40|1235.16|1224.36|1234.93|1224.13|1235.95|1225.15|1234.93|1224.13|9
1644249890000|2022-02-07 16:04:50|1234.9|1224.1|1235.57|1224.77|1235.7|1224.9|1234.53|1223.73|17
1644249900000|2022-02-07 16:05:00|1235.65|1224.85|1238.06|1227.26|1238.06|1227.26|1235.65|1224.85|16
1644249910000|2022-02-07 16:05:10|1237.91|1227.11|1237.58|1226.78|1237.91|1227.11|1237.05|1226.25|12
1644249920000|2022-02-07 16:05:20|1237.15|1226.35|1238.15|1227.35|1238.16|1227.36|1237.15|1226.35|9
1644249930000|2022-02-07 16:05:30|1238.25|1227.45|1236.9|1226.1|1238.26|1227.46|1236.61|1225.81|8
1644249940000|2022-02-07 16:05:40|1237.22|1226.42|1235.4|1224.6|1237.39|1226.59|1234.9|1224.1|13
1644249950000|2022-02-07 16:05:50|1234.9|1224.1|1234.81|1224.01|1235.2|1224.4|1234.59|1223.79|11
1644249960000|2022-02-07 16:06:00|1234.59|1223.79|1234.9|1224.1|1235.4|1224.6|1233.9|1223.1|13
1644249970000|2022-02-07 16:06:10|1235.45|1224.65|1235.15|1224.35|1235.45|1224.65|1235.05|1224.25|5
1644249980000|2022-02-07 16:06:20|1234.9|1224.1|1235.9|1225.1|1235.9|1225.1|1234.9|1224.1|6
1644249990000|2022-02-07 16:06:30|1235.85|1225.05|1237.3|1226.5|1237.6|1226.8|1235.85|1225.05|13
1644250000000|2022-02-07 16:06:40|1237.35|1226.55|1237.12|1226.32|1237.35|1226.55|1237.12|1226.32|2
1644250010000|2022-02-07 16:06:50|1236.9|1226.1|1238.04|1227.24|1238.04|1227.24|1236.9|1226.1|5
1644250020000|2022-02-07 16:07:00|1237.9|1227.1|1237.45|1226.65|1238.07|1227.27|1237.4|1226.6|9
1644250030000|2022-02-07 16:07:10|1237.96|1227.16|1237.55|1226.75|1237.96|1227.16|1237.07|1226.27|14
1644250040000|2022-02-07 16:07:20|1237.69|1226.89|1238.3|1227.5|1238.4|1227.6|1237.69|1226.89|16
1644250050000|2022-02-07 16:07:30|1238.4|1227.6|1237.32|1226.52|1238.9|1228.1|1237.32|1226.52|12
1644250060000|2022-02-07 16:07:40|1237.4|1226.6|1237.75|1226.95|1237.75|1226.95|1236.9|1226.1|8
1644250070000|2022-02-07 16:07:50|1237.85|1227.05|1237.32|1226.52|1237.85|1227.05|1237.32|1226.52|5
1644250080000|2022-02-07 16:08:00|1237.22|1226.42|1237.22|1226.42|1237.4|1226.6|1236.9|1226.1|14
1644250090000|2022-02-07 16:08:10|1236.9|1226.1|1237|1226.2|1237.5|1226.7|1236.9|1226.1|13
1644250100000|2022-02-07 16:08:20|1237.32|1226.52|1236.34|1225.54|1237.5|1226.7|1236.34|1225.54|14
1644250110000|2022-02-07 16:08:30|1236.52|1225.72|1236.32|1225.52|1236.6|1225.8|1236.32|1225.52|7
1644250120000|2022-02-07 16:08:40|1236.22|1225.42|1237.12|1226.32|1237.13|1226.33|1235.9|1225.1|9
1644250130000|2022-02-07 16:08:50|1237.4|1226.6|1236.9|1226.1|1237.4|1226.6|1236.9|1226.1|3
1644250140000|2022-02-07 16:09:00|1236.57|1225.77|1234.9|1224.1|1236.57|1225.77|1234.9|1224.1|9
1644250150000|2022-02-07 16:09:10|1234.66|1223.86|1235.09|1224.29|1235.3|1224.5|1233.91|1223.11|13
1644250160000|2022-02-07 16:09:20|1234.8|1224|1234.37|1223.57|1235.15|1224.35|1234.37|1223.57|14
1644250170000|2022-02-07 16:09:30|1234.18|1223.38|1234.09|1223.29|1234.18|1223.38|1233.45|1222.65|17
1644250180000|2022-02-07 16:09:40|1234.4|1223.6|1234.3|1223.5|1234.4|1223.6|1233.9|1223.1|6
1644250190000|2022-02-07 16:09:50|1233.9|1223.1|1233.92|1223.12|1234.9|1224.1|1233.9|1223.1|13
1644250200000|2022-02-07 16:10:00|1233.67|1222.87|1234.12|1223.32|1234.4|1223.6|1233.67|1222.87|9
1644250210000|2022-02-07 16:10:10|1233.9|1223.1|1232.8|1222|1234.4|1223.6|1232.76|1221.96|11
1644250220000|2022-02-07 16:10:20|1232.57|1221.77|1233.18|1222.38|1233.4|1222.6|1232.14|1221.34|13
1644250230000|2022-02-07 16:10:30|1233.4|1222.6|1233.21|1222.41|1233.4|1222.6|1232.9|1222.1|8
1644250240000|2022-02-07 16:10:40|1233.45|1222.65|1233.9|1223.1|1234.35|1223.55|1232.9|1222.1|19
1644250250000|2022-02-07 16:10:50|1234.15|1223.35|1234.9|1224.1|1234.9|1224.1|1233.9|1223.1|5
1644250260000|2022-02-07 16:11:00|1234.79|1223.99|1235.83|1225.03|1235.83|1225.03|1234.65|1223.85|7
1644250270000|2022-02-07 16:11:10|1235.75|1224.95|1235.25|1224.45|1235.9|1225.1|1235.25|1224.45|9
1644250280000|2022-02-07 16:11:20|1235.1|1224.3|1235.05|1224.25|1235.25|1224.45|1234.85|1224.05|10
1644250290000|2022-02-07 16:11:30|1235|1224.2|1234.9|1224.1|1235|1224.2|1234.54|1223.74|5
1644250300000|2022-02-07 16:11:40|1234.85|1224.05|1234.9|1224.1|1234.9|1224.1|1234.85|1224.05|2
1644250310000|2022-02-07 16:11:50|1234.7|1223.9|1234.7|1223.9|1234.9|1224.1|1234.04|1223.24|10
1644250320000|2022-02-07 16:12:00|1234.45|1223.65|1233.9|1223.1|1234.7|1223.9|1233.9|1223.1|8
1644250330000|2022-02-07 16:12:10|1234.9|1224.1|1235.25|1224.45|1235.82|1225.02|1234.75|1223.95|11
1644250340000|2022-02-07 16:12:20|1235.32|1224.52|1234.4|1223.6|1235.39|1224.59|1234.4|1223.6|8
1644250350000|2022-02-07 16:12:30|1234.35|1223.55|1234.22|1223.42|1234.4|1223.6|1233.93|1223.13|6
1644250360000|2022-02-07 16:12:40|1233.9|1223.1|1234.15|1223.35|1234.35|1223.55|1233.9|1223.1|5
1644250370000|2022-02-07 16:12:50|1234.12|1223.32|1233.66|1222.86|1234.4|1223.6|1233.55|1222.75|8
1644250380000|2022-02-07 16:13:00|1234.16|1223.36|1233.57|1222.77|1234.16|1223.36|1233.57|1222.77|5
1644250390000|2022-02-07 16:13:10|1233.52|1222.72|1233.47|1222.67|1233.66|1222.86|1233.16|1222.36|5
1644250400000|2022-02-07 16:13:20|1233.66|1222.86|1234.15|1223.35|1234.3|1223.5|1233.66|1222.86|4
1644250410000|2022-02-07 16:13:30|1234.29|1223.49|1234.25|1223.45|1234.5|1223.7|1234.25|1223.45|3
1644250420000|2022-02-07 16:13:40|1234.15|1223.35|1233.9|1223.1|1234.15|1223.35|1233.9|1223.1|2
1644250430000|2022-02-07 16:13:50|1233.93|1223.13|1233.93|1223.13|1233.93|1223.13|1233.93|1223.13|1
1644250440000|2022-02-07 16:14:00|1233.9|1223.1|1233.41|1222.61|1233.9|1223.1|1233.1|1222.3|5
1644250450000|2022-02-07 16:14:10|1233.1|1222.3|1233.7|1222.9|1233.7|1222.9|1233.05|1222.25|4
1644250460000|2022-02-07 16:14:20|1233.9|1223.1|1233.93|1223.13|1233.93|1223.13|1233.89|1223.09|4
1644250470000|2022-02-07 16:14:30|1233.88|1223.08|1233.86|1223.06|1233.88|1223.08|1233.86|1223.06|2
1644250480000|2022-02-07 16:14:40|1233.88|1223.08|1233.88|1223.08|1233.88|1223.08|1233.88|1223.08|1
1644250490000|2022-02-07 16:14:50|1233.93|1223.13|1234.15|1223.35|1234.15|1223.35|1233.9|1223.1|5
1644250500000|2022-02-07 16:15:00|1233.9|1223.1|1233.38|1222.58|1233.9|1223.1|1233.38|1222.58|10
1644250510000|2022-02-07 16:15:10|1233|1222.2|1233|1222.2|1233.1|1222.3|1233|1222.2|5
1644250530000|2022-02-07 16:15:30|1233.24|1222.44|1233.05|1222.25|1233.83|1223.03|1233.05|1222.25|5
1644250540000|2022-02-07 16:15:40|1233.1|1222.3|1233.9|1223.1|1234.68|1223.88|1233.1|1222.3|9
1644250550000|2022-02-07 16:15:50|1234.3|1223.5|1237.95|1227.15|1237.95|1227.15|1234.3|1223.5|14
1644250560000|2022-02-07 16:16:00|1237.9|1227.1|1236.65|1225.85|1237.9|1227.1|1236.4|1225.6|10
1644250570000|2022-02-07 16:16:10|1236.5|1225.7|1236.52|1225.72|1236.6|1225.8|1236.1|1225.3|6
1644250580000|2022-02-07 16:16:20|1236.6|1225.8|1236.6|1225.8|1236.6|1225.8|1236.6|1225.8|1
1644250590000|2022-02-07 16:16:30|1236.5|1225.7|1236.32|1225.52|1236.5|1225.7|1236|1225.2|4
1644250600000|2022-02-07 16:16:40|1236|1225.2|1236.08|1225.28|1236.65|1225.85|1235.9|1225.1|8
1644250610000|2022-02-07 16:16:50|1235.4|1224.6|1235.75|1224.95|1236.25|1225.45|1235.4|1224.6|7
1644250620000|2022-02-07 16:17:00|1235.69|1224.89|1234.85|1224.05|1235.73|1224.93|1234.5|1223.7|8
1644250630000|2022-02-07 16:17:10|1235.35|1224.55|1234.46|1223.66|1235.35|1224.55|1234.46|1223.66|3
1644250640000|2022-02-07 16:17:20|1234.28|1223.48|1234.4|1223.6|1234.4|1223.6|1233.9|1223.1|7
1644250650000|2022-02-07 16:17:30|1234.46|1223.66|1233.36|1222.56|1234.46|1223.66|1233.05|1222.25|9
1644250660000|2022-02-07 16:17:40|1233.55|1222.75|1233.42|1222.62|1233.55|1222.75|1233.42|1222.62|3
1644250670000|2022-02-07 16:17:50|1233.47|1222.67|1233.9|1223.1|1233.9|1223.1|1233.06|1222.26|6
1644250680000|2022-02-07 16:18:00|1233.75|1222.95|1231.09|1220.29|1233.75|1222.95|1230.65|1219.85|12
1644250690000|2022-02-07 16:18:10|1231.19|1220.39|1231.31|1220.51|1231.41|1220.61|1231.19|1220.39|8
1644250700000|2022-02-07 16:18:20|1231.19|1220.39|1231.9|1221.1|1231.9|1221.1|1230.91|1220.11|8
1644250710000|2022-02-07 16:18:30|1231.56|1220.76|1231.56|1220.76|1232.16|1221.36|1231.56|1220.76|5
1644250720000|2022-02-07 16:18:40|1231.15|1220.35|1230.9|1220.1|1231.25|1220.45|1230.9|1220.1|3
1644250730000|2022-02-07 16:18:50|1231.25|1220.45|1231.56|1220.76|1231.56|1220.76|1230.9|1220.1|14
1644250740000|2022-02-07 16:19:00|1231.25|1220.45|1231.34|1220.54|1231.56|1220.76|1231|1220.2|8
1644250750000|2022-02-07 16:19:10|1231.46|1220.66|1231.06|1220.26|1231.56|1220.76|1231.06|1220.26|5
1644250770000|2022-02-07 16:19:30|1231.1|1220.3|1230.91|1220.11|1231.1|1220.3|1230.81|1220.01|6
1644250780000|2022-02-07 16:19:40|1231.23|1220.43|1232.01|1221.21|1232.01|1221.21|1231.23|1220.43|6
1644250790000|2022-02-07 16:19:50|1231.96|1221.16|1232.75|1221.95|1233.25|1222.45|1231.9|1221.1|13
1644250800000|2022-02-07 16:20:00|1232.52|1221.72|1232.31|1221.51|1232.52|1221.72|1232|1221.2|7
1644250810000|2022-02-07 16:20:10|1232|1221.2|1232.82|1222.02|1233.09|1222.29|1232|1221.2|5
1644250820000|2022-02-07 16:20:20|1232.5|1221.7|1232.9|1222.1|1232.9|1222.1|1231.9|1221.1|6
1644250830000|2022-02-07 16:20:30|1233.4|1222.6|1233.09|1222.29|1233.4|1222.6|1233.09|1222.29|4
1644250840000|2022-02-07 16:20:40|1233.3|1222.5|1233.12|1222.32|1233.4|1222.6|1232.86|1222.06|7
1644250860000|2022-02-07 16:21:00|1233.4|1222.6|1233.09|1222.29|1233.4|1222.6|1233.09|1222.29|6
1644250870000|2022-02-07 16:21:10|1233.12|1222.32|1233.21|1222.41|1233.4|1222.6|1233.09|1222.29|5
1644250880000|2022-02-07 16:21:20|1234|1223.2|1233.65|1222.85|1234|1223.2|1233.48|1222.68|7
1644250890000|2022-02-07 16:21:30|1233.48|1222.68|1233.17|1222.37|1233.48|1222.68|1233.17|1222.37|7
1644250900000|2022-02-07 16:21:40|1233.12|1222.32|1232.7|1221.9|1233.29|1222.49|1232.7|1221.9|8
1644250910000|2022-02-07 16:21:50|1233.2|1222.4|1233.15|1222.35|1233.27|1222.47|1232.1|1221.3|6
1644250920000|2022-02-07 16:22:00|1233.2|1222.4|1233.07|1222.27|1233.27|1222.47|1233.07|1222.27|6
1644250930000|2022-02-07 16:22:10|1233.35|1222.55|1232.68|1221.88|1233.35|1222.55|1232.57|1221.77|8
1644250940000|2022-02-07 16:22:20|1232.27|1221.47|1232.52|1221.72|1232.52|1221.72|1231.4|1220.6|5
1644250950000|2022-02-07 16:22:30|1232.15|1221.35|1232.12|1221.32|1232.3|1221.5|1232.12|1221.32|4
1644250960000|2022-02-07 16:22:40|1232.4|1221.6|1232.15|1221.35|1232.4|1221.6|1232.15|1221.35|3
1644250970000|2022-02-07 16:22:50|1232.26|1221.46|1232.33|1221.53|1232.55|1221.75|1232.26|1221.46|6
1644250980000|2022-02-07 16:23:00|1232.45|1221.65|1232.9|1222.1|1232.9|1222.1|1232|1221.2|6
1644250990000|2022-02-07 16:23:10|1232.88|1222.08|1232.56|1221.76|1233.12|1222.32|1232.56|1221.76|5
1644251000000|2022-02-07 16:23:20|1232.6|1221.8|1232.46|1221.66|1232.6|1221.8|1232.46|1221.66|7
1644251010000|2022-02-07 16:23:30|1232.05|1221.25|1231.4|1220.6|1232.05|1221.25|1230.9|1220.1|9
1644251020000|2022-02-07 16:23:40|1230.9|1220.1|1231.19|1220.39|1231.9|1221.1|1230.84|1220.04|11
1644251030000|2022-02-07 16:23:50|1231.78|1220.98|1231.9|1221.1|1231.9|1221.1|1231.62|1220.82|3
1644251040000|2022-02-07 16:24:00|1231.62|1220.82|1231.62|1220.82|1231.62|1220.82|1231.62|1220.82|1
1644251050000|2022-02-07 16:24:10|1231.12|1220.32|1231.3|1220.5|1231.3|1220.5|1231.12|1220.32|2
1644251060000|2022-02-07 16:24:20|1231.08|1220.28|1230.9|1220.1|1231.3|1220.5|1230.9|1220.1|4
1644251070000|2022-02-07 16:24:30|1230.55|1219.75|1229.9|1219.1|1230.55|1219.75|1229.8|1219|7
1644251080000|2022-02-07 16:24:40|1230.4|1219.6|1229.69|1218.89|1230.4|1219.6|1229.15|1218.35|7
1644251090000|2022-02-07 16:24:50|1229.9|1219.1|1229.62|1218.82|1229.9|1219.1|1229.62|1218.82|6
1644251100000|2022-02-07 16:25:00|1229.65|1218.85|1229.65|1218.85|1229.9|1219.1|1229.65|1218.85|3
1644251110000|2022-02-07 16:25:10|1229.81|1219.01|1230.91|1220.11|1230.91|1220.11|1229.81|1219.01|10
1644251120000|2022-02-07 16:25:20|1231.19|1220.39|1230.6|1219.8|1231.19|1220.39|1230.6|1219.8|5
1644251130000|2022-02-07 16:25:30|1230.85|1220.05|1231.09|1220.29|1231.1|1220.3|1230.6|1219.8|8
1644251140000|2022-02-07 16:25:40|1231.41|1220.61|1231.19|1220.39|1231.41|1220.61|1230.91|1220.11|8
1644251150000|2022-02-07 16:25:50|1231.29|1220.49|1231.25|1220.45|1231.5|1220.7|1231.18|1220.38|7
1644251160000|2022-02-07 16:26:00|1231.39|1220.59|1232.07|1221.27|1232.09|1221.29|1231|1220.2|7
1644251170000|2022-02-07 16:26:10|1232.39|1221.59|1233.09|1222.29|1233.12|1222.32|1232.1|1221.3|6
1644251180000|2022-02-07 16:26:20|1233.47|1222.67|1232.8|1222|1233.47|1222.67|1232.74|1221.94|5
1644251190000|2022-02-07 16:26:30|1232.65|1221.85|1232.62|1221.82|1232.65|1221.85|1232.62|1221.82|2
1644251210000|2022-02-07 16:26:50|1232.7|1221.9|1232.7|1221.9|1232.7|1221.9|1232.7|1221.9|1
1644251220000|2022-02-07 16:27:00|1232.8|1222|1232.68|1221.88|1232.8|1222|1232.68|1221.88|3
1644251240000|2022-02-07 16:27:20|1232.75|1221.95|1233.15|1222.35|1233.15|1222.35|1232.35|1221.55|5
1644251250000|2022-02-07 16:27:30|1233.24|1222.44|1232.74|1221.94|1233.28|1222.48|1232.74|1221.94|5
1644251260000|2022-02-07 16:27:40|1232.9|1222.1|1233.17|1222.37|1233.17|1222.37|1232.67|1221.87|5
1644251270000|2022-02-07 16:27:50|1232.67|1221.87|1232.67|1221.87|1232.67|1221.87|1232.67|1221.87|1
1644251280000|2022-02-07 16:28:00|1232.85|1222.05|1232.57|1221.77|1232.85|1222.05|1232.57|1221.77|3
1644251290000|2022-02-07 16:28:10|1232.48|1221.68|1231.7|1220.9|1232.48|1221.68|1231.7|1220.9|8
1644251300000|2022-02-07 16:28:20|1231.2|1220.4|1231.61|1220.81|1231.7|1220.9|1231.2|1220.4|4
1644251310000|2022-02-07 16:28:30|1231.7|1220.9|1231.7|1220.9|1231.7|1220.9|1231.7|1220.9|1
1644251330000|2022-02-07 16:28:50|1231.61|1220.81|1232.09|1221.29|1232.09|1221.29|1231.61|1220.81|4
1644251340000|2022-02-07 16:29:00|1231.9|1221.1|1231.48|1220.68|1231.9|1221.1|1231.48|1220.68|4
1644251350000|2022-02-07 16:29:10|1231.29|1220.49|1230.91|1220.11|1231.5|1220.7|1230.91|1220.11|5
1644251360000|2022-02-07 16:29:20|1230.55|1219.75|1230.47|1219.67|1230.55|1219.75|1230.47|1219.67|2
1644251370000|2022-02-07 16:29:30|1230.05|1219.25|1230.75|1219.95|1230.9|1220.1|1230.05|1219.25|7
1644251380000|2022-02-07 16:29:40|1230.6|1219.8|1231.09|1220.29|1231.09|1220.29|1230.52|1219.72|5
1644251390000|2022-02-07 16:29:50|1231.41|1220.61|1232.13|1221.33|1232.13|1221.33|1230.91|1220.11|9
1644251400000|2022-02-07 16:30:00|1232.52|1221.72|1232.4|1221.6|1232.52|1221.72|1231.9|1221.1|6
1644251410000|2022-02-07 16:30:10|1231.9|1221.1|1232.12|1221.32|1232.2|1221.4|1231.7|1220.9|6
1644251420000|2022-02-07 16:30:20|1232.09|1221.29|1232.12|1221.32|1232.12|1221.32|1232.09|1221.29|2
1644251430000|2022-02-07 16:30:30|1232.09|1221.29|1232.12|1221.32|1232.45|1221.65|1232.09|1221.29|4
1644251440000|2022-02-07 16:30:40|1232.18|1221.38|1233.12|1222.32|1233.12|1222.32|1232.06|1221.26|7
1644251450000|2022-02-07 16:30:50|1233.47|1222.67|1233.05|1222.25|1233.47|1222.67|1233.05|1222.25|4
1644251460000|2022-02-07 16:31:00|1233.9|1223.1|1234.47|1223.67|1235.15|1224.35|1233.9|1223.1|13
1644251470000|2022-02-07 16:31:10|1234.77|1223.97|1235.57|1224.77|1235.57|1224.77|1234.35|1223.55|6
1644251480000|2022-02-07 16:31:20|1235.15|1224.35|1235.46|1224.66|1235.46|1224.66|1235.04|1224.24|3
1644251490000|2022-02-07 16:31:30|1235.62|1224.82|1235.46|1224.66|1235.62|1224.82|1235.46|1224.66|4
1644251500000|2022-02-07 16:31:40|1235.54|1224.74|1235.36|1224.56|1235.54|1224.74|1235.36|1224.56|2
1644251510000|2022-02-07 16:31:50|1235.04|1224.24|1236.8|1226|1236.8|1226|1235.04|1224.24|9
1644251520000|2022-02-07 16:32:00|1236.55|1225.75|1237.02|1226.22|1237.81|1227.01|1236.05|1225.25|14
1644251530000|2022-02-07 16:32:10|1236.98|1226.18|1237.72|1226.92|1237.9|1227.1|1236.98|1226.18|9
1644251540000|2022-02-07 16:32:20|1237.9|1227.1|1234.9|1224.1|1237.9|1227.1|1234.81|1224.01|12
1644251550000|2022-02-07 16:32:30|1235.4|1224.6|1235.18|1224.38|1235.54|1224.74|1234.99|1224.19|6
1644251560000|2022-02-07 16:32:40|1234.93|1224.13|1234.9|1224.1|1235.45|1224.65|1234.85|1224.05|6
1644251570000|2022-02-07 16:32:50|1234.82|1224.02|1234.69|1223.89|1234.82|1224.02|1234.4|1223.6|6
1644251580000|2022-02-07 16:33:00|1234.65|1223.85|1234.72|1223.92|1234.9|1224.1|1234.65|1223.85|4
1644251590000|2022-02-07 16:33:10|1234.4|1223.6|1233.9|1223.1|1234.72|1223.92|1233.9|1223.1|6
1644251600000|2022-02-07 16:33:20|1233.79|1222.99|1233.9|1223.1|1234.9|1224.1|1233.79|1222.99|9
1644251610000|2022-02-07 16:33:30|1233.81|1223.01|1233.9|1223.1|1234.4|1223.6|1233.81|1223.01|4
1644251620000|2022-02-07 16:33:40|1233.71|1222.91|1234.31|1223.51|1234.31|1223.51|1233.4|1222.6|9
1644251630000|2022-02-07 16:33:50|1234.75|1223.95|1234.82|1224.02|1234.82|1224.02|1234.67|1223.87|3
1644251640000|2022-02-07 16:34:00|1234.72|1223.92|1234.4|1223.6|1234.72|1223.92|1233.9|1223.1|6
1644251650000|2022-02-07 16:34:10|1234.15|1223.35|1233.84|1223.04|1234.34|1223.54|1233.84|1223.04|5
1644251660000|2022-02-07 16:34:20|1233.9|1223.1|1233.84|1223.04|1233.9|1223.1|1232.9|1222.1|15
1644251670000|2022-02-07 16:34:30|1233.59|1222.79|1234.22|1223.42|1234.22|1223.42|1233.59|1222.79|8
1644251680000|2022-02-07 16:34:40|1234.15|1223.35|1234.47|1223.67|1234.55|1223.75|1234.15|1223.35|6
1644251690000|2022-02-07 16:34:50|1234.5|1223.7|1234.62|1223.82|1234.75|1223.95|1234.42|1223.62|10
1644251710000|2022-02-07 16:35:10|1234.2|1223.4|1234.52|1223.72|1234.7|1223.9|1234.2|1223.4|3
1644251720000|2022-02-07 16:35:20|1234.26|1223.46|1234.32|1223.52|1234.5|1223.7|1234.26|1223.46|5
1644251730000|2022-02-07 16:35:30|1234.25|1223.45|1235.15|1224.35|1235.15|1224.35|1234.08|1223.28|7
1644251740000|2022-02-07 16:35:40|1234.9|1224.1|1240.24|1229.44|1240.24|1229.44|1234.9|1224.1|21
1644251750000|2022-02-07 16:35:50|1240.42|1229.62|1237.9|1227.1|1241.04|1230.24|1237.9|1227.1|15
1644251760000|2022-02-07 16:36:00|1237.4|1226.6|1237.5|1226.7|1237.9|1227.1|1236.78|1225.98|11
1644251770000|2022-02-07 16:36:10|1237.9|1227.1|1238.71|1227.91|1238.9|1228.1|1237.72|1226.92|15
1644251780000|2022-02-07 16:36:20|1238.4|1227.6|1237.9|1227.1|1238.9|1228.1|1237.86|1227.06|16
1644251790000|2022-02-07 16:36:30|1238.2|1227.4|1237.9|1227.1|1238.9|1228.1|1237.82|1227.02|9
1644251800000|2022-02-07 16:36:40|1237.83|1227.03|1237.9|1227.1|1238.9|1228.1|1237.83|1227.03|9
1644251810000|2022-02-07 16:36:50|1237.2|1226.4|1237.1|1226.3|1237.4|1226.6|1236.35|1225.55|13
1644251820000|2022-02-07 16:37:00|1236.82|1226.02|1236.9|1226.1|1237.1|1226.3|1236.82|1226.02|6
1644251830000|2022-02-07 16:37:10|1236.4|1225.6|1236.41|1225.61|1236.41|1225.61|1236.22|1225.42|5
1644251840000|2022-02-07 16:37:20|1236.55|1225.75|1237.15|1226.35|1237.27|1226.47|1236.32|1225.52|10
1644251850000|2022-02-07 16:37:30|1237.4|1226.6|1236.77|1225.97|1237.4|1226.6|1235.9|1225.1|8
1644251860000|2022-02-07 16:37:40|1236.15|1225.35|1235.72|1224.92|1236.15|1225.35|1235.72|1224.92|5
1644251870000|2022-02-07 16:37:50|1235.9|1225.1|1235.8|1225|1236.4|1225.6|1235.72|1224.92|11
1644251880000|2022-02-07 16:38:00|1235.4|1224.6|1234.9|1224.1|1235.9|1225.1|1234.9|1224.1|10
1644251890000|2022-02-07 16:38:10|1234.4|1223.6|1233.42|1222.62|1234.4|1223.6|1233.42|1222.62|4
1644251900000|2022-02-07 16:38:20|1233.6|1222.8|1233.55|1222.75|1233.6|1222.8|1233.55|1222.75|2
1644251910000|2022-02-07 16:38:30|1233.6|1222.8|1232.64|1221.84|1233.6|1222.8|1232.64|1221.84|8
1644251920000|2022-02-07 16:38:40|1233.14|1222.34|1232.84|1222.04|1233.14|1222.34|1232.52|1221.72|14
1644251930000|2022-02-07 16:38:50|1232.65|1221.85|1233.32|1222.52|1233.5|1222.7|1232.65|1221.85|7
1644251940000|2022-02-07 16:39:00|1233.55|1222.75|1233.64|1222.84|1234.1|1223.3|1233.55|1222.75|7
1644251950000|2022-02-07 16:39:10|1233.7|1222.9|1233.56|1222.76|1233.7|1222.9|1233|1222.2|5
1644251960000|2022-02-07 16:39:20|1233.64|1222.84|1231.9|1221.1|1233.64|1222.84|1231.9|1221.1|9
1644251970000|2022-02-07 16:39:30|1231.67|1220.87|1231.7|1220.9|1231.9|1221.1|1231.67|1220.87|3
1644251980000|2022-02-07 16:39:40|1230.9|1220.1|1230.9|1220.1|1231.55|1220.75|1230.9|1220.1|7
1644251990000|2022-02-07 16:39:50|1230.84|1220.04|1229.9|1219.1|1230.9|1220.1|1229.84|1219.04|10
1644252000000|2022-02-07 16:40:00|1229.84|1219.04|1229.9|1219.1|1229.9|1219.1|1229.84|1219.04|2
1644252010000|2022-02-07 16:40:10|1229.84|1219.04|1229.9|1219.1|1229.9|1219.1|1229.84|1219.04|6
1644252020000|2022-02-07 16:40:20|1229.4|1218.6|1228.9|1218.1|1229.4|1218.6|1228.9|1218.1|2
1644252030000|2022-02-07 16:40:30|1228.91|1218.11|1227.9|1217.1|1228.91|1218.11|1227.9|1217.1|5
1644252040000|2022-02-07 16:40:40|1227.81|1217.01|1228.42|1217.62|1228.5|1217.7|1227.81|1217.01|8
1644252050000|2022-02-07 16:40:50|1228.65|1217.85|1227.9|1217.1|1228.65|1217.85|1227.9|1217.1|6
1644252060000|2022-02-07 16:41:00|1228.15|1217.35|1228.15|1217.35|1228.4|1217.6|1227.9|1217.1|6
1644252070000|2022-02-07 16:41:10|1228.19|1217.39|1227.9|1217.1|1228.55|1217.75|1227.9|1217.1|12
1644252080000|2022-02-07 16:41:20|1227.84|1217.04|1227.9|1217.1|1228.4|1217.6|1227.81|1217.01|9
1644252090000|2022-02-07 16:41:30|1227.72|1216.92|1226.9|1216.1|1227.72|1216.92|1226.9|1216.1|3
1644252100000|2022-02-07 16:41:40|1227.15|1216.35|1226.9|1216.1|1227.9|1217.1|1226.84|1216.04|14
1644252110000|2022-02-07 16:41:50|1227.15|1216.35|1227.4|1216.6|1227.9|1217.1|1227.15|1216.35|9
1644252120000|2022-02-07 16:42:00|1227.82|1217.02|1227.82|1217.02|1227.9|1217.1|1227.4|1216.6|8
1644252130000|2022-02-07 16:42:10|1227.79|1216.99|1228.91|1218.11|1229.41|1218.61|1227.79|1216.99|16
1644252140000|2022-02-07 16:42:20|1228.65|1217.85|1228.42|1217.62|1228.65|1217.85|1228.42|1217.62|2
1644252150000|2022-02-07 16:42:30|1228|1217.2|1228.15|1217.35|1228.42|1217.62|1228|1217.2|4
1644252160000|2022-02-07 16:42:40|1228.47|1217.67|1228.55|1217.75|1228.9|1218.1|1228.37|1217.57|8
1644252170000|2022-02-07 16:42:50|1228.05|1217.25|1227.9|1217.1|1228.55|1217.75|1227.82|1217.02|7
1644252180000|2022-02-07 16:43:00|1227.35|1216.55|1227.69|1216.89|1227.99|1217.19|1227|1216.2|10
1644252190000|2022-02-07 16:43:10|1227.65|1216.85|1227.55|1216.75|1228.49|1217.69|1227.55|1216.75|12
1644252200000|2022-02-07 16:43:20|1227.5|1216.7|1227.47|1216.67|1227.55|1216.75|1227.47|1216.67|6
1644252210000|2022-02-07 16:43:30|1227.38|1216.58|1224.4|1213.6|1227.38|1216.58|1224.4|1213.6|7
1644252220000|2022-02-07 16:43:40|1223.9|1213.1|1224.15|1213.35|1224.15|1213.35|1222.6|1211.8|10
1644252230000|2022-02-07 16:43:50|1224.4|1213.6|1223.47|1212.67|1224.4|1213.6|1222.9|1212.1|10
1644252240000|2022-02-07 16:44:00|1223.05|1212.25|1225.75|1214.95|1226.25|1215.45|1223.05|1212.25|18
1644252250000|2022-02-07 16:44:10|1225.64|1214.84|1225.13|1214.33|1225.64|1214.84|1225.13|1214.33|6
1644252260000|2022-02-07 16:44:20|1225.2|1214.4|1224.32|1213.52|1225.2|1214.4|1223.96|1213.16|9
1644252270000|2022-02-07 16:44:30|1224.5|1213.7|1223.9|1213.1|1224.5|1213.7|1223.9|1213.1|8
1644252280000|2022-02-07 16:44:40|1223.49|1212.69|1223.4|1212.6|1223.49|1212.69|1223.4|1212.6|4
1644252290000|2022-02-07 16:44:50|1223.49|1212.69|1222.82|1212.02|1223.49|1212.69|1222.4|1211.6|6
1644252300000|2022-02-07 16:45:00|1222.4|1211.6|1223.42|1212.62|1223.72|1212.92|1222.15|1211.35|14
1644252310000|2022-02-07 16:45:10|1223.72|1212.92|1224.19|1213.39|1224.6|1213.8|1223.42|1212.62|7
1644252320000|2022-02-07 16:45:20|1224.4|1213.6|1224.59|1213.79|1224.59|1213.79|1223.7|1212.9|12
1644252330000|2022-02-07 16:45:30|1224.99|1214.19|1225.32|1214.52|1225.6|1214.8|1224.99|1214.19|9
1644252340000|2022-02-07 16:45:40|1225.53|1214.73|1225.5|1214.7|1225.53|1214.73|1225.27|1214.47|4
1644252350000|2022-02-07 16:45:50|1225.75|1214.95|1225.4|1214.6|1225.75|1214.95|1225.4|1214.6|2
1644252360000|2022-02-07 16:46:00|1224.75|1213.95|1225.09|1214.29|1225.09|1214.29|1224.47|1213.67|9
1644252370000|2022-02-07 16:46:10|1224.86|1214.06|1225.9|1215.1|1226.12|1215.32|1224.86|1214.06|12
1644252380000|2022-02-07 16:46:20|1226.21|1215.41|1225.07|1214.27|1226.21|1215.41|1225.07|1214.27|8
1644252390000|2022-02-07 16:46:30|1224.9|1214.1|1224.9|1214.1|1225.4|1214.6|1224.9|1214.1|10
1644252400000|2022-02-07 16:46:40|1224.81|1214.01|1224.9|1214.1|1224.9|1214.1|1224.81|1214.01|2
1644252410000|2022-02-07 16:46:50|1224.69|1213.89|1224.65|1213.85|1224.9|1214.1|1224.4|1213.6|8
1644252420000|2022-02-07 16:47:00|1224.4|1213.6|1224.4|1213.6|1224.65|1213.85|1224.4|1213.6|5
1644252430000|2022-02-07 16:47:10|1223.9|1213.1|1224.65|1213.85|1224.9|1214.1|1223.9|1213.1|9
1644252440000|2022-02-07 16:47:20|1224.69|1213.89|1224.05|1213.25|1224.69|1213.89|1224.05|1213.25|6
1644252450000|2022-02-07 16:47:30|1224.47|1213.67|1224.69|1213.89|1225.07|1214.27|1224.4|1213.6|12
1644252460000|2022-02-07 16:47:40|1224.4|1213.6|1224.82|1214.02|1224.9|1214.1|1224.4|1213.6|14
1644252470000|2022-02-07 16:47:50|1224.54|1213.74|1225.2|1214.4|1225.57|1214.77|1224.4|1213.6|7
1644252480000|2022-02-07 16:48:00|1225.31|1214.51|1225.4|1214.6|1225.9|1215.1|1224.9|1214.1|11
1644252490000|2022-02-07 16:48:10|1225.19|1214.39|1224.82|1214.02|1225.19|1214.39|1224.65|1213.85|6
1644252500000|2022-02-07 16:48:20|1224.4|1213.6|1224.99|1214.19|1225.07|1214.27|1224.4|1213.6|6
1644252510000|2022-02-07 16:48:30|1225.21|1214.41|1225.58|1214.78|1225.65|1214.85|1225.21|1214.41|4
1644252520000|2022-02-07 16:48:40|1225.65|1214.85|1225.05|1214.25|1225.65|1214.85|1225.05|1214.25|3
1644252530000|2022-02-07 16:48:50|1225.47|1214.67|1225.58|1214.78|1225.8|1215|1225.08|1214.28|8
1644252540000|2022-02-07 16:49:00|1225.9|1215.1|1225.8|1215|1225.9|1215.1|1225.8|1215|6
1644252550000|2022-02-07 16:49:10|1225.87|1215.07|1226.47|1215.67|1226.47|1215.67|1225.87|1215.07|8
1644252560000|2022-02-07 16:49:20|1226.8|1216|1226.9|1216.1|1226.9|1216.1|1226.8|1216|2
1644252570000|2022-02-07 16:49:30|1226.66|1215.86|1226.9|1216.1|1226.9|1216.1|1226.6|1215.8|4
1644252580000|2022-02-07 16:49:40|1226.74|1215.94|1226.9|1216.1|1227.4|1216.6|1226.74|1215.94|8
1644252600000|2022-02-07 16:50:00|1226.56|1215.76|1226.9|1216.1|1227.15|1216.35|1226.56|1215.76|7
1644252610000|2022-02-07 16:50:10|1227.4|1216.6|1226.82|1216.02|1227.4|1216.6|1226.82|1216.02|3
1644252620000|2022-02-07 16:50:20|1226.83|1216.03|1227.22|1216.42|1227.22|1216.42|1226.82|1216.02|9
1644252630000|2022-02-07 16:50:30|1227.09|1216.29|1227.65|1216.85|1227.65|1216.85|1227.09|1216.29|5
1644252640000|2022-02-07 16:50:40|1227.62|1216.82|1227.62|1216.82|1227.9|1217.1|1227.62|1216.82|3
1644252650000|2022-02-07 16:50:50|1227.65|1216.85|1228.16|1217.36|1228.82|1218.02|1227.65|1216.85|7
1644252660000|2022-02-07 16:51:00|1228.18|1217.38|1228.69|1217.89|1228.69|1217.89|1228.18|1217.38|3
1644252670000|2022-02-07 16:51:10|1228.8|1218|1227.9|1217.1|1228.8|1218|1227.79|1216.99|5
1644252680000|2022-02-07 16:51:20|1227.8|1217|1227.82|1217.02|1227.9|1217.1|1227.71|1216.91|5
1644252690000|2022-02-07 16:51:30|1227.65|1216.85|1226.9|1216.1|1227.65|1216.85|1226.9|1216.1|4
1644252700000|2022-02-07 16:51:40|1226.4|1215.6|1226.69|1215.89|1226.82|1216.02|1225.9|1215.1|7
1644252710000|2022-02-07 16:51:50|1226.71|1215.91|1226.67|1215.87|1226.71|1215.91|1226.67|1215.87|2
1644252720000|2022-02-07 16:52:00|1226.82|1216.02|1227.5|1216.7|1227.63|1216.83|1226.4|1215.6|10
1644252730000|2022-02-07 16:52:10|1227.6|1216.8|1226.9|1216.1|1227.72|1216.92|1226.9|1216.1|7
1644252740000|2022-02-07 16:52:20|1226.85|1216.05|1226.9|1216.1|1226.9|1216.1|1226.69|1215.89|5
1644252750000|2022-02-07 16:52:30|1226.36|1215.56|1226.36|1215.56|1226.36|1215.56|1226.05|1215.25|3
1644252760000|2022-02-07 16:52:40|1226.56|1215.76|1226.4|1215.6|1226.69|1215.89|1226.05|1215.25|8
1644252770000|2022-02-07 16:52:50|1226.69|1215.89|1226.9|1216.1|1226.9|1216.1|1226.65|1215.85|5
1644252780000|2022-02-07 16:53:00|1226.91|1216.11|1227.69|1216.89|1227.77|1216.97|1226.91|1216.11|7
1644252790000|2022-02-07 16:53:10|1227.4|1216.6|1227.65|1216.85|1227.9|1217.1|1226.9|1216.1|9
1644252800000|2022-02-07 16:53:20|1227.69|1216.89|1227.69|1216.89|1227.69|1216.89|1227.4|1216.6|3
1644252810000|2022-02-07 16:53:30|1227.4|1216.6|1226.9|1216.1|1227.4|1216.6|1226.9|1216.1|2
1644252820000|2022-02-07 16:53:40|1226.71|1215.91|1226.3|1215.5|1226.71|1215.91|1225.99|1215.19|6
1644252830000|2022-02-07 16:53:50|1226.36|1215.56|1226.3|1215.5|1226.36|1215.56|1225.99|1215.19|4
1644252840000|2022-02-07 16:54:00|1226.27|1215.47|1226.82|1216.02|1226.99|1216.19|1225.99|1215.19|5
1644252850000|2022-02-07 16:54:10|1227.3|1216.5|1226.74|1215.94|1227.3|1216.5|1226.47|1215.67|8
1644252860000|2022-02-07 16:54:20|1226.53|1215.73|1226.49|1215.69|1226.62|1215.82|1226.4|1215.6|4
1644252870000|2022-02-07 16:54:30|1226.71|1215.91|1226.57|1215.77|1226.85|1216.05|1226.49|1215.69|5
1644252880000|2022-02-07 16:54:40|1226.9|1216.1|1227.7|1216.9|1227.7|1216.9|1226.74|1215.94|9
1644252890000|2022-02-07 16:54:50|1227.4|1216.6|1227.4|1216.6|1227.4|1216.6|1227.4|1216.6|1
1644252900000|2022-02-07 16:55:00|1227.55|1216.75|1227.32|1216.52|1227.55|1216.75|1226.9|1216.1|6
1644252910000|2022-02-07 16:55:10|1227.6|1216.8|1228.07|1217.27|1228.07|1217.27|1227.32|1216.52|10
1644252920000|2022-02-07 16:55:20|1228.58|1217.78|1228.49|1217.69|1228.75|1217.95|1228.4|1217.6|4
1644252940000|2022-02-07 16:55:40|1228.32|1217.52|1228.32|1217.52|1228.32|1217.52|1228.32|1217.52|1
1644252960000|2022-02-07 16:56:00|1228.55|1217.75|1229.32|1218.52|1229.5|1218.7|1228.55|1217.75|9
1644252970000|2022-02-07 16:56:10|1228.9|1218.1|1229.45|1218.65|1229.55|1218.75|1228.9|1218.1|7
1644252980000|2022-02-07 16:56:20|1229.5|1218.7|1228.77|1217.97|1229.5|1218.7|1228.73|1217.93|12
1644252990000|2022-02-07 16:56:30|1229.27|1218.47|1229.21|1218.41|1229.27|1218.47|1229.15|1218.35|4
1644253000000|2022-02-07 16:56:40|1229.7|1218.9|1229.51|1218.71|1229.7|1218.9|1229.51|1218.71|6
1644253010000|2022-02-07 16:56:50|1230.01|1219.21|1229.22|1218.42|1230.01|1219.21|1228.82|1218.02|5
1644253020000|2022-02-07 16:57:00|1229.15|1218.35|1230.19|1219.39|1230.35|1219.55|1229.01|1218.21|8
1644253030000|2022-02-07 16:57:10|1230.4|1219.6|1229.42|1218.62|1230.4|1219.6|1229.42|1218.62|6
1644253040000|2022-02-07 16:57:20|1229.52|1218.72|1229.62|1218.82|1229.85|1219.05|1229.42|1218.62|6
1644253050000|2022-02-07 16:57:30|1229.95|1219.15|1230.18|1219.38|1230.18|1219.38|1229.95|1219.15|5
1644253060000|2022-02-07 16:57:40|1230.6|1219.8|1230.41|1219.61|1230.6|1219.8|1230.1|1219.3|6
1644253070000|2022-02-07 16:57:50|1230.84|1220.04|1230.9|1220.1|1231.4|1220.6|1230.55|1219.75|6
1644253080000|2022-02-07 16:58:00|1231.4|1220.6|1231.7|1220.9|1231.7|1220.9|1231.29|1220.49|4
1644253090000|2022-02-07 16:58:10|1231.4|1220.6|1231.45|1220.65|1231.7|1220.9|1231.4|1220.6|5
1644253100000|2022-02-07 16:58:20|1231.7|1220.9|1231.99|1221.19|1231.99|1221.19|1231.42|1220.62|12
1644253110000|2022-02-07 16:58:30|1231.75|1220.95|1232.09|1221.29|1232.13|1221.33|1231.45|1220.65|8
1644253120000|2022-02-07 16:58:40|1232.08|1221.28|1232.03|1221.23|1232.08|1221.28|1231.99|1221.19|3
1644253130000|2022-02-07 16:58:50|1232.08|1221.28|1232.15|1221.35|1232.15|1221.35|1231.6|1220.8|10
1644253140000|2022-02-07 16:59:00|1232.3|1221.5|1232.51|1221.71|1232.78|1221.98|1232.3|1221.5|11
1644253150000|2022-02-07 16:59:10|1232.64|1221.84|1231.97|1221.17|1232.9|1222.1|1231.74|1220.94|12
1644253160000|2022-02-07 16:59:20|1231.74|1220.94|1231.4|1220.6|1232.17|1221.37|1231.4|1220.6|10
1644253170000|2022-02-07 16:59:30|1232.17|1221.37|1231.9|1221.1|1232.34|1221.54|1231.9|1221.1|11
1644253180000|2022-02-07 16:59:40|1231.78|1220.98|1231.62|1220.82|1231.9|1221.1|1231.62|1220.82|4
1644253190000|2022-02-07 16:59:50|1231.75|1220.95|1231.78|1220.98|1231.9|1221.1|1231.05|1220.25|4
1644253200000|2022-02-07 17:00:00|1231.4|1220.6|1231.65|1220.85|1232.16|1221.36|1231.1|1220.3|8
1644253210000|2022-02-07 17:00:10|1231.4|1220.6|1231.4|1220.6|1231.77|1220.97|1230.9|1220.1|7
1644253220000|2022-02-07 17:00:20|1230.9|1220.1|1230.25|1219.45|1230.9|1220.1|1229.84|1219.04|7
1644253230000|2022-02-07 17:00:30|1229.82|1219.02|1229.42|1218.62|1229.9|1219.1|1229.42|1218.62|7
1644253240000|2022-02-07 17:00:40|1229.55|1218.75|1229.25|1218.45|1229.8|1219|1229.25|1218.45|6
1644253250000|2022-02-07 17:00:50|1229.6|1218.8|1228.65|1217.85|1229.6|1218.8|1228.65|1217.85|10
1644253260000|2022-02-07 17:01:00|1228.32|1217.52|1227.9|1217.1|1228.32|1217.52|1227.9|1217.1|3
1644253270000|2022-02-07 17:01:10|1227.61|1216.81|1228.13|1217.33|1228.18|1217.38|1227.43|1216.63|9
1644253280000|2022-02-07 17:01:20|1228.5|1217.7|1228.2|1217.4|1228.5|1217.7|1228|1217.2|7
1644253290000|2022-02-07 17:01:30|1228.03|1217.23|1228.53|1217.73|1228.53|1217.73|1228.03|1217.23|4
1644253300000|2022-02-07 17:01:40|1228.31|1217.51|1228.53|1217.73|1228.53|1217.73|1228.28|1217.48|4
1644253310000|2022-02-07 17:01:50|1228.28|1217.48|1228.53|1217.73|1228.53|1217.73|1228.28|1217.48|2
1644253320000|2022-02-07 17:02:00|1228.1|1217.3|1228.53|1217.73|1228.53|1217.73|1227.97|1217.17|8
1644253340000|2022-02-07 17:02:20|1228.6|1217.8|1228.43|1217.63|1228.64|1217.84|1228|1217.2|7
1644253350000|2022-02-07 17:02:30|1228.03|1217.23|1228.44|1217.64|1228.78|1217.98|1228.03|1217.23|5
1644253360000|2022-02-07 17:02:40|1228.53|1217.73|1228.5|1217.7|1228.53|1217.73|1228.5|1217.7|2
1644253370000|2022-02-07 17:02:50|1228.42|1217.62|1228.75|1217.95|1228.75|1217.95|1228.42|1217.62|4
1644253380000|2022-02-07 17:03:00|1228.42|1217.62|1227.9|1217.1|1228.75|1217.95|1227.9|1217.1|4
1644253390000|2022-02-07 17:03:10|1228.65|1217.85|1230.26|1219.46|1230.26|1219.46|1227.9|1217.1|8
1644253400000|2022-02-07 17:03:20|1229.76|1218.96|1229.26|1218.46|1230.26|1219.46|1229.26|1218.46|3
1644253410000|2022-02-07 17:03:30|1228.95|1218.15|1228.95|1218.15|1228.95|1218.15|1228.95|1218.15|1
1644253420000|2022-02-07 17:03:40|1228.9|1218.1|1228.9|1218.1|1229.5|1218.7|1228.9|1218.1|11
1644253430000|2022-02-07 17:03:50|1228.95|1218.15|1229.05|1218.25|1229.67|1218.87|1228.9|1218.1|6
1644253440000|2022-02-07 17:04:00|1229.9|1219.1|1230.3|1219.5|1230.3|1219.5|1229.25|1218.45|5
1644253450000|2022-02-07 17:04:10|1230.02|1219.22|1230.12|1219.32|1230.12|1219.32|1230.02|1219.22|2
1644253460000|2022-02-07 17:04:20|1229.9|1219.1|1229.95|1219.15|1230.2|1219.4|1229.9|1219.1|5
1644253470000|2022-02-07 17:04:30|1229.81|1219.01|1229.48|1218.68|1229.81|1219.01|1229.48|1218.68|2
1644253480000|2022-02-07 17:04:40|1229.56|1218.76|1229.37|1218.57|1229.56|1218.76|1229.06|1218.26|3
1644253490000|2022-02-07 17:04:50|1229.31|1218.51|1229.4|1218.6|1229.4|1218.6|1229.31|1218.51|3
1644253500000|2022-02-07 17:05:00|1228.1|1217.3|1228.22|1217.42|1228.3|1217.5|1228.1|1217.3|3
1644253510000|2022-02-07 17:05:10|1228.4|1217.6|1228.2|1217.4|1228.4|1217.6|1228.2|1217.4|7
1644253520000|2022-02-07 17:05:20|1228.24|1217.44|1228.29|1217.49|1228.29|1217.49|1228.24|1217.44|2
1644253530000|2022-02-07 17:05:30|1228.3|1217.5|1227.8|1217|1228.3|1217.5|1227.8|1217|2
1644253540000|2022-02-07 17:05:40|1227.9|1217.1|1226.9|1216.1|1227.9|1217.1|1226.9|1216.1|9
1644253560000|2022-02-07 17:06:00|1227|1216.2|1226.9|1216.1|1227|1216.2|1226.9|1216.1|2
1644253570000|2022-02-07 17:06:10|1227.9|1217.1|1227.99|1217.19|1228.19|1217.39|1227.9|1217.1|5
1644253580000|2022-02-07 17:06:20|1227.9|1217.1|1227.9|1217.1|1227.9|1217.1|1227.75|1216.95|3
1644253610000|2022-02-07 17:06:50|1227.85|1217.05|1228.12|1217.32|1228.13|1217.33|1227.63|1216.83|4
1644253620000|2022-02-07 17:07:00|1227.12|1216.32|1227.12|1216.32|1227.12|1216.32|1227.12|1216.32|1
1644253630000|2022-02-07 17:07:10|1226.9|1216.1|1227.15|1216.35|1227.22|1216.42|1226.9|1216.1|4
1644253650000|2022-02-07 17:07:30|1227.4|1216.6|1227.2|1216.4|1227.4|1216.6|1227.2|1216.4|2
1644253660000|2022-02-07 17:07:40|1227.15|1216.35|1226.1|1215.3|1227.2|1216.4|1226.1|1215.3|5
1644253710000|2022-02-07 17:08:30|1226.9|1216.1|1227.91|1217.11|1228.53|1217.73|1226.9|1216.1|6
1644253720000|2022-02-07 17:08:40|1228.13|1217.33|1228.41|1217.61|1228.41|1217.61|1227.79|1216.99|6
1644253730000|2022-02-07 17:08:50|1228.12|1217.32|1228.41|1217.61|1228.41|1217.61|1228.12|1217.32|3
1644253740000|2022-02-07 17:09:00|1228.34|1217.54|1227.84|1217.04|1228.34|1217.54|1227.84|1217.04|2
1644253750000|2022-02-07 17:09:10|1228.1|1217.3|1228.81|1218.01|1229.12|1218.32|1228.1|1217.3|8
1644253760000|2022-02-07 17:09:20|1229.1|1218.3|1228.6|1217.8|1229.1|1218.3|1228.6|1217.8|4
1644253770000|2022-02-07 17:09:30|1228.1|1217.3|1227.37|1216.57|1228.6|1217.8|1227.3|1216.5|8
1644253780000|2022-02-07 17:09:40|1227.12|1216.32|1227.9|1217.1|1227.9|1217.1|1227.12|1216.32|5
1644253790000|2022-02-07 17:09:50|1227.3|1216.5|1227.3|1216.5|1227.3|1216.5|1227.3|1216.5|1
1644253800000|2022-02-07 17:10:00|1227.37|1216.57|1228.1|1217.3|1228.1|1217.3|1227.25|1216.45|5
1644253810000|2022-02-07 17:10:10|1227.6|1216.8|1228.1|1217.3|1228.1|1217.3|1227.6|1216.8|3
1644253820000|2022-02-07 17:10:20|1227.6|1216.8|1227.6|1216.8|1227.6|1216.8|1227.6|1216.8|1
1644253840000|2022-02-07 17:10:40|1227.41|1216.61|1227.91|1217.11|1227.91|1217.11|1227.41|1216.61|3
1644253850000|2022-02-07 17:10:50|1227.41|1216.61|1226.7|1215.9|1227.41|1216.61|1226.7|1215.9|2
1644253860000|2022-02-07 17:11:00|1226.4|1215.6|1227.41|1216.61|1227.41|1216.61|1226.4|1215.6|3
1644253870000|2022-02-07 17:11:10|1227.2|1216.4|1227.41|1216.61|1227.41|1216.61|1227.2|1216.4|3
1644253900000|2022-02-07 17:11:40|1227.2|1216.4|1227.2|1216.4|1227.2|1216.4|1227.2|1216.4|1
1644253910000|2022-02-07 17:11:50|1227.1|1216.3|1227.1|1216.3|1227.1|1216.3|1227.1|1216.3|1
1644253920000|2022-02-07 17:12:00|1227.25|1216.45|1228.95|1218.15|1228.95|1218.15|1227.25|1216.45|7
1644253930000|2022-02-07 17:12:10|1228.93|1218.13|1228.7|1217.9|1228.93|1218.13|1228.45|1217.65|6
1644253940000|2022-02-07 17:12:20|1229.12|1218.32|1229.12|1218.32|1229.12|1218.32|1229.12|1218.32|1
1644253950000|2022-02-07 17:12:30|1229.93|1219.13|1229.12|1218.32|1229.93|1219.13|1229.12|1218.32|2
1644253960000|2022-02-07 17:12:40|1229.93|1219.13|1229.9|1219.1|1229.93|1219.13|1229.12|1218.32|4
1644253970000|2022-02-07 17:12:50|1230.19|1219.39|1230.29|1219.49|1230.29|1219.49|1229.9|1219.1|6
1644253980000|2022-02-07 17:13:00|1230|1219.2|1230|1219.2|1230|1219.2|1230|1219.2|1
1644253990000|2022-02-07 17:13:10|1230.5|1219.7|1231.47|1220.67|1231.83|1221.03|1230.5|1219.7|7
1644254000000|2022-02-07 17:13:20|1231.1|1220.3|1232.78|1221.98|1232.78|1221.98|1231.1|1220.3|13
1644254010000|2022-02-07 17:13:30|1232.63|1221.83|1232.16|1221.36|1232.98|1222.18|1232.09|1221.29|10
1644254020000|2022-02-07 17:13:40|1231.96|1221.16|1232.39|1221.59|1232.39|1221.59|1231.96|1221.16|2
1644254030000|2022-02-07 17:13:50|1232.34|1221.54|1232.34|1221.54|1232.39|1221.59|1232.34|1221.54|3
1644254040000|2022-02-07 17:14:00|1232.15|1221.35|1231.9|1221.1|1232.15|1221.35|1231.4|1220.6|5
1644254050000|2022-02-07 17:14:10|1231.49|1220.69|1231.65|1220.85|1231.9|1221.1|1231.49|1220.69|3
1644254060000|2022-02-07 17:14:20|1231.9|1221.1|1231.82|1221.02|1231.9|1221.1|1231.4|1220.6|6
1644254070000|2022-02-07 17:14:30|1231.9|1221.1|1230.9|1220.1|1231.9|1221.1|1230.79|1219.99|4
1644254080000|2022-02-07 17:14:40|1230.69|1219.89|1230.62|1219.82|1230.69|1219.89|1230.4|1219.6|3
1644254090000|2022-02-07 17:14:50|1229.79|1218.99|1230.1|1219.3|1230.1|1219.3|1229.79|1218.99|2
1644254100000|2022-02-07 17:15:00|1229.9|1219.1|1229.29|1218.49|1229.9|1219.1|1229.29|1218.49|4
1644254110000|2022-02-07 17:15:10|1229.21|1218.41|1229.21|1218.41|1229.21|1218.41|1229.21|1218.41|1
1644254120000|2022-02-07 17:15:20|1228.9|1218.1|1229.9|1219.1|1229.9|1219.1|1228.9|1218.1|6
1644254130000|2022-02-07 17:15:30|1230.15|1219.35|1230.19|1219.39|1230.24|1219.44|1230.15|1219.35|3
1644254140000|2022-02-07 17:15:40|1230.34|1219.54|1230.34|1219.54|1230.34|1219.54|1230.05|1219.25|3
1644254150000|2022-02-07 17:15:50|1230.52|1219.72|1230.52|1219.72|1230.52|1219.72|1230.52|1219.72|1
1644254160000|2022-02-07 17:16:00|1230.1|1219.3|1231.22|1220.42|1231.45|1220.65|1230.1|1219.3|7
1644254170000|2022-02-07 17:16:10|1231.19|1220.39|1231.39|1220.59|1231.4|1220.6|1230.9|1220.1|7
1644254180000|2022-02-07 17:16:20|1231.7|1220.9|1232.08|1221.28|1232.3|1221.5|1231.08|1220.28|7
1644254190000|2022-02-07 17:16:30|1231.58|1220.78|1232.15|1221.35|1232.15|1221.35|1231.58|1220.78|6
1644254200000|2022-02-07 17:16:40|1231.85|1221.05|1231.85|1221.05|1231.85|1221.05|1231.85|1221.05|1
1644254210000|2022-02-07 17:16:50|1231.83|1221.03|1231.83|1221.03|1231.83|1221.03|1231.83|1221.03|1
1644254220000|2022-02-07 17:17:00|1231.98|1221.18|1232.77|1221.97|1232.9|1222.1|1231.3|1220.5|7
1644254230000|2022-02-07 17:17:10|1232.96|1222.16|1233.16|1222.36|1233.16|1222.36|1232.96|1222.16|4
1644254240000|2022-02-07 17:17:20|1233.19|1222.39|1233.19|1222.39|1233.19|1222.39|1233.19|1222.39|1
1644254250000|2022-02-07 17:17:30|1232.9|1222.1|1233.19|1222.39|1233.19|1222.39|1232.9|1222.1|2
1644254260000|2022-02-07 17:17:40|1233.4|1222.6|1234.16|1223.36|1234.17|1223.37|1232.9|1222.1|6
1644254270000|2022-02-07 17:17:50|1234.12|1223.32|1234.55|1223.75|1234.55|1223.75|1234.12|1223.32|7
1644254280000|2022-02-07 17:18:00|1234.4|1223.6|1233.9|1223.1|1234.55|1223.75|1233.9|1223.1|9
1644254290000|2022-02-07 17:18:10|1233.38|1222.58|1233.38|1222.58|1233.9|1223.1|1233.34|1222.54|4
1644254300000|2022-02-07 17:18:20|1233.9|1223.1|1233.37|1222.57|1233.9|1223.1|1233.37|1222.57|3
1644254310000|2022-02-07 17:18:30|1233.47|1222.67|1233.55|1222.75|1233.86|1223.06|1233.47|1222.67|3
1644254320000|2022-02-07 17:18:40|1233.86|1223.06|1233.62|1222.82|1233.86|1223.06|1233.62|1222.82|3
1644254340000|2022-02-07 17:19:00|1233.72|1222.92|1233.86|1223.06|1233.86|1223.06|1233.55|1222.75|4
1644254350000|2022-02-07 17:19:10|1233.1|1222.3|1233.66|1222.86|1233.84|1223.04|1233.1|1222.3|4
1644254360000|2022-02-07 17:19:20|1233.1|1222.3|1233.9|1223.1|1233.9|1223.1|1233.1|1222.3|2
1644254370000|2022-02-07 17:19:30|1233.4|1222.6|1233.9|1223.1|1233.9|1223.1|1233.4|1222.6|4
1644254380000|2022-02-07 17:19:40|1233.33|1222.53|1232.9|1222.1|1233.33|1222.53|1232.58|1221.78|3
1644254400000|2022-02-07 17:20:00|1232.58|1221.78|1232.9|1222.1|1232.9|1222.1|1232.58|1221.78|2
1644254410000|2022-02-07 17:20:10|1232.3|1221.5|1233.41|1222.61|1234.07|1223.27|1232.3|1221.5|6
1644254420000|2022-02-07 17:20:20|1233.1|1222.3|1233.59|1222.79|1233.59|1222.79|1233.1|1222.3|2
1644254430000|2022-02-07 17:20:30|1233.81|1223.01|1234.81|1224.01|1234.86|1224.06|1233.15|1222.35|16
1644254440000|2022-02-07 17:20:40|1234.67|1223.87|1234.9|1224.1|1234.9|1224.1|1234.67|1223.87|3
1644254450000|2022-02-07 17:20:50|1235.05|1224.25|1235.05|1224.25|1235.05|1224.25|1235.05|1224.25|1
1644254460000|2022-02-07 17:21:00|1235.85|1225.05|1235.1|1224.3|1235.85|1225.05|1235.05|1224.25|3
1644254480000|2022-02-07 17:21:20|1235.2|1224.4|1235.2|1224.4|1235.2|1224.4|1235.2|1224.4|1
1644254490000|2022-02-07 17:21:30|1235.15|1224.35|1235.9|1225.1|1236.15|1225.35|1235.15|1224.35|10
1644254500000|2022-02-07 17:21:40|1236.43|1225.63|1235.86|1225.06|1236.43|1225.63|1235.86|1225.06|6
1644254510000|2022-02-07 17:21:50|1235.8|1225|1235.86|1225.06|1235.86|1225.06|1235.8|1225|3
1644254520000|2022-02-07 17:22:00|1236.39|1225.59|1236.33|1225.53|1236.39|1225.59|1236.33|1225.53|2
1644254530000|2022-02-07 17:22:10|1236.39|1225.59|1236.38|1225.58|1236.39|1225.59|1236.38|1225.58|2
1644254540000|2022-02-07 17:22:20|1236.39|1225.59|1236.39|1225.59|1236.39|1225.59|1236.39|1225.59|1
1644254560000|2022-02-07 17:22:40|1236.43|1225.63|1236.39|1225.59|1236.43|1225.63|1236.39|1225.59|3
1644254570000|2022-02-07 17:22:50|1236.38|1225.58|1236.38|1225.58|1236.38|1225.58|1236.38|1225.58|1
1644254580000|2022-02-07 17:23:00|1236.33|1225.53|1236.38|1225.58|1236.38|1225.58|1236.33|1225.53|2
1644254590000|2022-02-07 17:23:10|1236.39|1225.59|1236.39|1225.59|1236.39|1225.59|1236.39|1225.59|1
1644254600000|2022-02-07 17:23:20|1236.41|1225.61|1236.92|1226.12|1236.92|1226.12|1236.15|1225.35|14
1644254610000|2022-02-07 17:23:30|1236.91|1226.11|1236.72|1225.92|1236.92|1226.12|1236.72|1225.92|4
1644254620000|2022-02-07 17:23:40|1236.35|1225.55|1236.72|1225.92|1236.72|1225.92|1236.35|1225.55|2
1644254630000|2022-02-07 17:23:50|1236.4|1225.6|1238.12|1227.32|1238.12|1227.32|1236.4|1225.6|13
1644254640000|2022-02-07 17:24:00|1237.95|1227.15|1238.12|1227.32|1238.45|1227.65|1237.45|1226.65|8
1644254650000|2022-02-07 17:24:10|1237.55|1226.75|1238.12|1227.32|1238.12|1227.32|1237.5|1226.7|3
1644254660000|2022-02-07 17:24:20|1237.6|1226.8|1238.31|1227.51|1238.43|1227.63|1237.6|1226.8|13
1644254670000|2022-02-07 17:24:30|1238.37|1227.57|1237.91|1227.11|1238.37|1227.57|1237.91|1227.11|5
1644254680000|2022-02-07 17:24:40|1237.93|1227.13|1238.02|1227.22|1238.19|1227.39|1237.13|1226.33|10
1644254690000|2022-02-07 17:24:50|1238.19|1227.39|1237.9|1227.1|1238.19|1227.39|1237.9|1227.1|10
1644254700000|2022-02-07 17:25:00|1238.19|1227.39|1238.06|1227.26|1238.19|1227.39|1238.02|1227.22|8
1644254710000|2022-02-07 17:25:10|1238.19|1227.39|1238.65|1227.85|1238.65|1227.85|1238.08|1227.28|6
1644254720000|2022-02-07 17:25:20|1238.59|1227.79|1238.28|1227.48|1238.59|1227.79|1238.17|1227.37|5
1644254730000|2022-02-07 17:25:30|1238.27|1227.47|1238.5|1227.7|1238.5|1227.7|1238.27|1227.47|3
1644254740000|2022-02-07 17:25:40|1238.6|1227.8|1238.6|1227.8|1238.6|1227.8|1238.6|1227.8|1
1644254750000|2022-02-07 17:25:50|1238.3|1227.5|1238.65|1227.85|1238.65|1227.85|1238.3|1227.5|4
1644254760000|2022-02-07 17:26:00|1238.35|1227.55|1238.55|1227.75|1238.55|1227.75|1238.35|1227.55|2
1644254780000|2022-02-07 17:26:20|1238.5|1227.7|1240.9|1230.1|1241.15|1230.35|1238.49|1227.69|11
1644254790000|2022-02-07 17:26:30|1240.76|1229.96|1239.71|1228.91|1240.76|1229.96|1239.71|1228.91|6
1644254800000|2022-02-07 17:26:40|1239.65|1228.85|1243.3|1232.5|1243.47|1232.67|1239.65|1228.85|12
1644254810000|2022-02-07 17:26:50|1242.73|1231.93|1242.26|1231.46|1243.47|1232.67|1242.26|1231.46|11
1644254820000|2022-02-07 17:27:00|1242.6|1231.8|1242.26|1231.46|1243|1232.2|1242.26|1231.46|7
1644254830000|2022-02-07 17:27:10|1242.5|1231.7|1242.66|1231.86|1242.66|1231.86|1242.5|1231.7|3
1644254840000|2022-02-07 17:27:20|1242.75|1231.95|1242.44|1231.64|1242.75|1231.95|1242.44|1231.64|6
1644254850000|2022-02-07 17:27:30|1242.16|1231.36|1242.55|1231.75|1242.55|1231.75|1242.15|1231.35|5
1644254860000|2022-02-07 17:27:40|1242.35|1231.55|1242.4|1231.6|1242.4|1231.6|1242.35|1231.55|2
1644254870000|2022-02-07 17:27:50|1242.55|1231.75|1243.03|1232.23|1243.03|1232.23|1242.35|1231.55|3
1644254880000|2022-02-07 17:28:00|1243.34|1232.54|1243.59|1232.79|1243.59|1232.79|1242.86|1232.06|7
1644254890000|2022-02-07 17:28:10|1243.49|1232.69|1244.64|1233.84|1244.64|1233.84|1243.49|1232.69|8
1644254900000|2022-02-07 17:28:20|1244.26|1233.46|1248.91|1238.11|1248.91|1238.11|1244.26|1233.46|31
1644254910000|2022-02-07 17:28:30|1248.92|1238.12|1249.04|1238.24|1249.28|1238.48|1248.6|1237.8|23
1644254920000|2022-02-07 17:28:40|1249.27|1238.47|1249.48|1238.68|1249.75|1238.95|1249.08|1238.28|9
1644254930000|2022-02-07 17:28:50|1249.29|1238.49|1249.75|1238.95|1249.75|1238.95|1249.09|1238.29|10
1644254940000|2022-02-07 17:29:00|1249.62|1238.82|1250.29|1239.49|1250.29|1239.49|1249.47|1238.67|10
1644254950000|2022-02-07 17:29:10|1250.18|1239.38|1252.16|1241.36|1252.16|1241.36|1250.14|1239.34|13
1644254960000|2022-02-07 17:29:20|1251.94|1241.14|1252.19|1241.39|1253.15|1242.35|1251.79|1240.99|14
1644254970000|2022-02-07 17:29:30|1252.11|1241.31|1252.75|1241.95|1253.25|1242.45|1251.9|1241.1|10
1644254980000|2022-02-07 17:29:40|1252.7|1241.9|1252.45|1241.65|1252.75|1241.95|1252.37|1241.57|5
1644254990000|2022-02-07 17:29:50|1252.37|1241.57|1252.55|1241.75|1252.65|1241.85|1252.35|1241.55|5
1644255000000|2022-02-07 17:30:00|1252.65|1241.85|1249.9|1239.1|1252.65|1241.85|1249.49|1238.69|10
1644255010000|2022-02-07 17:30:10|1249.4|1238.6|1249.4|1238.6|1249.9|1239.1|1248.82|1238.02|15
1644255020000|2022-02-07 17:30:20|1249.76|1238.96|1248.9|1238.1|1249.76|1238.96|1248.73|1237.93|18
1644255030000|2022-02-07 17:30:30|1248.71|1237.91|1249.76|1238.96|1249.76|1238.96|1248.27|1237.47|15
1644255040000|2022-02-07 17:30:40|1249.31|1238.51|1249.26|1238.46|1249.68|1238.88|1249|1238.2|8
1644255050000|2022-02-07 17:30:50|1249.84|1239.04|1249.35|1238.55|1249.9|1239.1|1249.35|1238.55|7
1644255060000|2022-02-07 17:31:00|1249.36|1238.56|1250.01|1239.21|1250.27|1239.47|1249.36|1238.56|8
1644255070000|2022-02-07 17:31:10|1250.62|1239.82|1250.45|1239.65|1250.71|1239.91|1250.36|1239.56|4
1644255080000|2022-02-07 17:31:20|1250.71|1239.91|1250.71|1239.91|1250.71|1239.91|1250.71|1239.91|1
1644255090000|2022-02-07 17:31:30|1250.86|1240.06|1250.96|1240.16|1250.96|1240.16|1250.86|1240.06|3
1644255100000|2022-02-07 17:31:40|1251.11|1240.31|1250.88|1240.08|1251.11|1240.31|1250.88|1240.08|6
1644255110000|2022-02-07 17:31:50|1250.93|1240.13|1250.75|1239.95|1251.01|1240.21|1250.4|1239.6|5
1644255120000|2022-02-07 17:32:00|1250.37|1239.57|1250.63|1239.83|1250.63|1239.83|1250.02|1239.22|3
1644255130000|2022-02-07 17:32:10|1249.1|1238.3|1249.1|1238.3|1249.9|1239.1|1249.1|1238.3|4
1644255140000|2022-02-07 17:32:20|1249.51|1238.71|1252.05|1241.25|1253.05|1242.25|1249.51|1238.71|14
1644255150000|2022-02-07 17:32:30|1252.15|1241.35|1252.1|1241.3|1252.9|1242.1|1251.9|1241.1|4
1644255160000|2022-02-07 17:32:40|1251.9|1241.1|1253.15|1242.35|1253.15|1242.35|1251.28|1240.48|7
1644255170000|2022-02-07 17:32:50|1252.41|1241.61|1253.1|1242.3|1254.49|1243.69|1252.41|1241.61|16
1644255180000|2022-02-07 17:33:00|1252.9|1242.1|1253.2|1242.4|1253.45|1242.65|1252.9|1242.1|5
1644255190000|2022-02-07 17:33:10|1253.15|1242.35|1253.15|1242.35|1253.2|1242.4|1252.9|1242.1|4
1644255200000|2022-02-07 17:33:20|1252.9|1242.1|1253.22|1242.42|1253.6|1242.8|1252.9|1242.1|10
1644255210000|2022-02-07 17:33:30|1252.45|1241.65|1253.24|1242.44|1253.78|1242.98|1252.45|1241.65|10
1644255220000|2022-02-07 17:33:40|1253.3|1242.5|1253.5|1242.7|1253.75|1242.95|1253.24|1242.44|9
1644255230000|2022-02-07 17:33:50|1253.59|1242.79|1253.09|1242.29|1253.59|1242.79|1253.09|1242.29|3
1644255240000|2022-02-07 17:34:00|1253.4|1242.6|1253.77|1242.97|1253.78|1242.98|1253.24|1242.44|6
1644255250000|2022-02-07 17:34:10|1253.78|1242.98|1254.04|1243.24|1254.04|1243.24|1253.78|1242.98|6
1644255260000|2022-02-07 17:34:20|1254.22|1243.42|1253.95|1243.15|1254.22|1243.42|1253.95|1243.15|6
1644255270000|2022-02-07 17:34:30|1253.9|1243.1|1253.81|1243.01|1253.95|1243.15|1253.17|1242.37|9
1644255280000|2022-02-07 17:34:40|1253.65|1242.85|1253.65|1242.85|1253.67|1242.87|1253.48|1242.68|4
1644255290000|2022-02-07 17:34:50|1253.15|1242.35|1253.65|1242.85|1253.78|1242.98|1253.15|1242.35|7
1644255300000|2022-02-07 17:35:00|1253.67|1242.87|1253.43|1242.63|1253.67|1242.87|1253.28|1242.48|8
1644255310000|2022-02-07 17:35:10|1253.65|1242.85|1253.95|1243.15|1253.96|1243.16|1253.15|1242.35|10
1644255320000|2022-02-07 17:35:20|1253.4|1242.6|1253.95|1243.15|1253.95|1243.15|1253.4|1242.6|6
1644255330000|2022-02-07 17:35:30|1253.94|1243.14|1253.54|1242.74|1253.95|1243.15|1253.15|1242.35|10
1644255340000|2022-02-07 17:35:40|1253.52|1242.72|1253.04|1242.24|1253.6|1242.8|1253.04|1242.24|9
1644255350000|2022-02-07 17:35:50|1252.6|1241.8|1253.12|1242.32|1253.12|1242.32|1252.6|1241.8|2
1644255360000|2022-02-07 17:36:00|1253.2|1242.4|1253.4|1242.6|1253.4|1242.6|1253|1242.2|7
1644255370000|2022-02-07 17:36:10|1253.47|1242.67|1253.25|1242.45|1253.5|1242.7|1253.24|1242.44|7
1644255380000|2022-02-07 17:36:20|1253.46|1242.66|1253.15|1242.35|1253.46|1242.66|1253.15|1242.35|3
1644255390000|2022-02-07 17:36:30|1253.11|1242.31|1253.9|1243.1|1253.9|1243.1|1253.11|1242.31|9
1644255400000|2022-02-07 17:36:40|1253.86|1243.06|1254.11|1243.31|1254.29|1243.49|1253.86|1243.06|9
1644255410000|2022-02-07 17:36:50|1254.38|1243.58|1255.57|1244.77|1255.57|1244.77|1254.38|1243.58|6
1644255420000|2022-02-07 17:37:00|1255.15|1244.35|1255.57|1244.77|1255.57|1244.77|1255.15|1244.35|4
1644255430000|2022-02-07 17:37:10|1255.36|1244.56|1255.36|1244.56|1255.36|1244.56|1255.36|1244.56|1
1644255440000|2022-02-07 17:37:20|1255.05|1244.25|1254.63|1243.83|1255.36|1244.56|1254.63|1243.83|9
1644255450000|2022-02-07 17:37:30|1254.9|1244.1|1254.42|1243.62|1254.9|1244.1|1254.42|1243.62|3
1644255460000|2022-02-07 17:37:40|1254.47|1243.67|1258.96|1248.16|1258.97|1248.17|1254.05|1243.25|17
1644255470000|2022-02-07 17:37:50|1258.7|1247.9|1257.9|1247.1|1258.9|1248.1|1257.37|1246.57|12
1644255480000|2022-02-07 17:38:00|1258.65|1247.85|1258.72|1247.92|1258.96|1248.16|1257.82|1247.02|12
1644255490000|2022-02-07 17:38:10|1258.73|1247.93|1260.9|1250.1|1261.91|1251.11|1258.73|1247.93|21
1644255500000|2022-02-07 17:38:20|1260.62|1249.82|1259|1248.2|1260.62|1249.82|1257.5|1246.7|19
1644255510000|2022-02-07 17:38:30|1259.07|1248.27|1260.91|1250.11|1260.91|1250.11|1259.01|1248.21|15
1644255520000|2022-02-07 17:38:40|1261|1250.2|1260.86|1250.06|1261|1250.2|1260.4|1249.6|8
1644255530000|2022-02-07 17:38:50|1260.8|1250|1258.47|1247.67|1260.9|1250.1|1258.47|1247.67|10
1644255540000|2022-02-07 17:39:00|1258.05|1247.25|1259.03|1248.23|1259.03|1248.23|1257.63|1246.83|21
1644255550000|2022-02-07 17:39:10|1258.92|1248.12|1259.33|1248.53|1259.6|1248.8|1258.4|1247.6|15
1644255560000|2022-02-07 17:39:20|1258.83|1248.03|1257.97|1247.17|1258.83|1248.03|1257.97|1247.17|5
1644255570000|2022-02-07 17:39:30|1257.85|1247.05|1257.19|1246.39|1258.07|1247.27|1256.77|1245.97|15
1644255580000|2022-02-07 17:39:40|1257.4|1246.6|1257.4|1246.6|1257.4|1246.6|1256.77|1245.97|7
1644255590000|2022-02-07 17:39:50|1257.19|1246.39|1257.32|1246.52|1257.9|1247.1|1256.9|1246.1|15
1644255600000|2022-02-07 17:40:00|1257.4|1246.6|1258.8|1248|1259.3|1248.5|1256.9|1246.1|11
1644255610000|2022-02-07 17:40:10|1259.3|1248.5|1259.05|1248.25|1259.3|1248.5|1258.55|1247.75|10
1644255620000|2022-02-07 17:40:20|1258.55|1247.75|1258.7|1247.9|1259.2|1248.4|1258.55|1247.75|12
1644255630000|2022-02-07 17:40:30|1258.62|1247.82|1258.32|1247.52|1258.95|1248.15|1258.32|1247.52|9
1644255640000|2022-02-07 17:40:40|1258.65|1247.85|1258.26|1247.46|1258.65|1247.85|1258.26|1247.46|8
1644255650000|2022-02-07 17:40:50|1258.45|1247.65|1259.2|1248.4|1259.2|1248.4|1258.26|1247.46|6
1644255660000|2022-02-07 17:41:00|1259.3|1248.5|1259.3|1248.5|1259.3|1248.5|1258.8|1248|5
1644255670000|2022-02-07 17:41:10|1259.15|1248.35|1258.96|1248.16|1259.21|1248.41|1258.93|1248.13|8
1644255680000|2022-02-07 17:41:20|1259.11|1248.31|1260.14|1249.34|1260.14|1249.34|1259.11|1248.31|7
1644255690000|2022-02-07 17:41:30|1259.94|1249.14|1259.1|1248.3|1259.94|1249.14|1259.1|1248.3|8
1644255700000|2022-02-07 17:41:40|1259.16|1248.36|1258.65|1247.85|1259.16|1248.36|1258.65|1247.85|3
1644255710000|2022-02-07 17:41:50|1258.6|1247.8|1259.1|1248.3|1259.1|1248.3|1258.6|1247.8|4
1644255720000|2022-02-07 17:42:00|1258.8|1248|1258.43|1247.63|1258.8|1248|1258.16|1247.36|8
1644255730000|2022-02-07 17:42:10|1257.93|1247.13|1257.93|1247.13|1258.24|1247.44|1257.93|1247.13|3
1644255740000|2022-02-07 17:42:20|1258|1247.2|1258|1247.2|1258|1247.2|1258|1247.2|1
1644255760000|2022-02-07 17:42:40|1258.44|1247.64|1258.44|1247.64|1258.55|1247.75|1258|1247.2|6
1644255770000|2022-02-07 17:42:50|1258|1247.2|1258.56|1247.76|1258.65|1247.85|1258|1247.2|5
1644255780000|2022-02-07 17:43:00|1258.1|1247.3|1258.16|1247.36|1258.6|1247.8|1258.05|1247.25|7
1644255790000|2022-02-07 17:43:10|1258.34|1247.54|1258.16|1247.36|1258.34|1247.54|1258.05|1247.25|7
1644255800000|2022-02-07 17:43:20|1258.01|1247.21|1258.01|1247.21|1258.01|1247.21|1257.96|1247.16|3
1644255810000|2022-02-07 17:43:30|1258.1|1247.3|1258.18|1247.38|1258.39|1247.59|1258.01|1247.21|7
1644255820000|2022-02-07 17:43:40|1258.25|1247.45|1258.39|1247.59|1258.44|1247.64|1258.25|1247.45|3
1644255830000|2022-02-07 17:43:50|1258.8|1248|1258.9|1248.1|1259.38|1248.58|1258.8|1248|6
1644255840000|2022-02-07 17:44:00|1259.49|1248.69|1259.77|1248.97|1259.77|1248.97|1259.49|1248.69|3
1644255850000|2022-02-07 17:44:10|1259.53|1248.73|1259.1|1248.3|1259.53|1248.73|1259.1|1248.3|3
1644255860000|2022-02-07 17:44:20|1259.2|1248.4|1258.59|1247.79|1259.8|1249|1258.59|1247.79|6
1644255870000|2022-02-07 17:44:30|1258.7|1247.9|1258.59|1247.79|1258.7|1247.9|1258.59|1247.79|2
1644255880000|2022-02-07 17:44:40|1258.9|1248.1|1259.18|1248.38|1259.54|1248.74|1258.9|1248.1|8
1644255890000|2022-02-07 17:44:50|1259.77|1248.97|1259.75|1248.95|1259.77|1248.97|1259.75|1248.95|2
1644255900000|2022-02-07 17:45:00|1259.97|1249.17|1260.14|1249.34|1260.14|1249.34|1259.92|1249.12|6
1644255910000|2022-02-07 17:45:10|1260.24|1249.44|1260.44|1249.64|1261.12|1250.32|1260.24|1249.44|12
1644255920000|2022-02-07 17:45:20|1260.7|1249.9|1261.18|1250.38|1261.3|1250.5|1260.34|1249.54|12
1644255930000|2022-02-07 17:45:30|1260.9|1250.1|1260.79|1249.99|1261|1250.2|1260.79|1249.99|4
1644255940000|2022-02-07 17:45:40|1260.9|1250.1|1261.1|1250.3|1261.28|1250.48|1260.9|1250.1|7
1644255950000|2022-02-07 17:45:50|1261.47|1250.67|1261.47|1250.67|1261.47|1250.67|1261.47|1250.67|1
1644255960000|2022-02-07 17:46:00|1261.2|1250.4|1261.85|1251.05|1261.9|1251.1|1261.2|1250.4|6
1644255970000|2022-02-07 17:46:10|1261.65|1250.85|1262.2|1251.4|1262.2|1251.4|1261.65|1250.85|2
1644255980000|2022-02-07 17:46:20|1262.3|1251.5|1261.3|1250.5|1262.3|1251.5|1261.3|1250.5|2
1644255990000|2022-02-07 17:46:30|1261.25|1250.45|1261.15|1250.35|1261.25|1250.45|1261.15|1250.35|2
1644256000000|2022-02-07 17:46:40|1262.15|1251.35|1262.1|1251.3|1262.18|1251.38|1261.85|1251.05|7
1644256010000|2022-02-07 17:46:50|1262.45|1251.65|1261.97|1251.17|1262.47|1251.67|1261.97|1251.17|7
1644256020000|2022-02-07 17:47:00|1261.95|1251.15|1262.1|1251.3|1262.15|1251.35|1261.95|1251.15|4
1644256030000|2022-02-07 17:47:10|1262.83|1252.03|1263.12|1252.32|1263.87|1253.07|1262.83|1252.03|8
1644256040000|2022-02-07 17:47:20|1263.2|1252.4|1262.28|1251.48|1263.2|1252.4|1262.28|1251.48|5
1644256050000|2022-02-07 17:47:30|1262.35|1251.55|1261.9|1251.1|1262.4|1251.6|1261.9|1251.1|6
1644256060000|2022-02-07 17:47:40|1262.25|1251.45|1262.1|1251.3|1262.67|1251.87|1262.05|1251.25|5
1644256070000|2022-02-07 17:47:50|1262.14|1251.34|1262.32|1251.52|1263.05|1252.25|1262.14|1251.34|9
1644256080000|2022-02-07 17:48:00|1262.65|1251.85|1262.49|1251.69|1262.65|1251.85|1262.4|1251.6|6
1644256090000|2022-02-07 17:48:10|1261.99|1251.19|1261.99|1251.19|1261.99|1251.19|1261.99|1251.19|1
1644256100000|2022-02-07 17:48:20|1261.95|1251.15|1261.95|1251.15|1261.95|1251.15|1261.95|1251.15|1
1644256120000|2022-02-07 17:48:40|1261.99|1251.19|1261.4|1250.6|1261.99|1251.19|1261.4|1250.6|6
1644256130000|2022-02-07 17:48:50|1261.62|1250.82|1261.81|1251.01|1261.81|1251.01|1261.4|1250.6|5
1644256140000|2022-02-07 17:49:00|1261.61|1250.81|1258.9|1248.1|1261.61|1250.81|1257.81|1247.01|19
1644256150000|2022-02-07 17:49:10|1259.15|1248.35|1258.9|1248.1|1259.49|1248.69|1258.9|1248.1|6
1644256160000|2022-02-07 17:49:20|1259.32|1248.52|1259.83|1249.03|1260.15|1249.35|1259.32|1248.52|14
1644256170000|2022-02-07 17:49:30|1259.78|1248.98|1258.53|1247.73|1259.78|1248.98|1258.4|1247.6|6
1644256180000|2022-02-07 17:49:40|1258.4|1247.6|1257.3|1246.5|1258.4|1247.6|1257.3|1246.5|4
1644256190000|2022-02-07 17:49:50|1256.9|1246.1|1255.9|1245.1|1256.9|1246.1|1255.9|1245.1|7
1644256200000|2022-02-07 17:50:00|1255.81|1245.01|1256.9|1246.1|1256.9|1246.1|1255.74|1244.94|8
1644256210000|2022-02-07 17:50:10|1257.01|1246.21|1258.25|1247.45|1258.25|1247.45|1257.01|1246.21|9
1644256220000|2022-02-07 17:50:20|1258.35|1247.55|1261.4|1250.6|1261.9|1251.1|1258.35|1247.55|16
1644256230000|2022-02-07 17:50:30|1261.32|1250.52|1261.4|1250.6|1261.9|1251.1|1260.63|1249.83|13
1644256240000|2022-02-07 17:50:40|1260.9|1250.1|1259.9|1249.1|1260.9|1250.1|1259.9|1249.1|4
1644256250000|2022-02-07 17:50:50|1260.32|1249.52|1259.4|1248.6|1260.32|1249.52|1259.3|1248.5|8
1644256260000|2022-02-07 17:51:00|1259.5|1248.7|1259.22|1248.42|1259.5|1248.7|1259.22|1248.42|5
1644256270000|2022-02-07 17:51:10|1259.47|1248.67|1257.9|1247.1|1259.65|1248.85|1257.9|1247.1|7
1644256290000|2022-02-07 17:51:30|1257.95|1247.15|1258.61|1247.81|1258.8|1248|1257.95|1247.15|7
1644256300000|2022-02-07 17:51:40|1258.36|1247.56|1258.66|1247.86|1258.66|1247.86|1258.36|1247.56|4
1644256310000|2022-02-07 17:51:50|1258.85|1248.05|1260.9|1250.1|1261.32|1250.52|1258.85|1248.05|9
1644256320000|2022-02-07 17:52:00|1260.86|1250.06|1260.67|1249.87|1260.86|1250.06|1260.67|1249.87|2
1644256330000|2022-02-07 17:52:10|1260.9|1250.1|1260.43|1249.63|1260.9|1250.1|1260.43|1249.63|7
1644256340000|2022-02-07 17:52:20|1260.71|1249.91|1260.63|1249.83|1260.71|1249.91|1260.63|1249.83|6
1644256350000|2022-02-07 17:52:30|1260.5|1249.7|1260.5|1249.7|1260.5|1249.7|1260.5|1249.7|1
1644256360000|2022-02-07 17:52:40|1260.9|1250.1|1260.71|1249.91|1260.9|1250.1|1260.71|1249.91|2
1644256370000|2022-02-07 17:52:50|1260.67|1249.87|1260.68|1249.88|1260.71|1249.91|1260.63|1249.83|5
1644256380000|2022-02-07 17:53:00|1260.7|1249.9|1261.39|1250.59|1261.39|1250.59|1260.68|1249.88|14
1644256390000|2022-02-07 17:53:10|1261.55|1250.75|1260.9|1250.1|1261.55|1250.75|1260.9|1250.1|3
1644256400000|2022-02-07 17:53:20|1260.79|1249.99|1260.79|1249.99|1260.79|1249.99|1260.75|1249.95|4
1644256410000|2022-02-07 17:53:30|1260.85|1250.05|1260.85|1250.05|1260.85|1250.05|1260.85|1250.05|1
1644256420000|2022-02-07 17:53:40|1260.9|1250.1|1260.9|1250.1|1260.9|1250.1|1260.9|1250.1|1
1644256450000|2022-02-07 17:54:10|1260.97|1250.17|1262.1|1251.3|1262.1|1251.3|1260.97|1250.17|5
1644256470000|2022-02-07 17:54:30|1262.15|1251.35|1262.15|1251.35|1262.15|1251.35|1262.15|1251.35|1
1644256480000|2022-02-07 17:54:40|1262.2|1251.4|1262.2|1251.4|1262.2|1251.4|1262.2|1251.4|1
1644256490000|2022-02-07 17:54:50|1262.15|1251.35|1262.15|1251.35|1262.15|1251.35|1262.15|1251.35|1
1644256500000|2022-02-07 17:55:00|1261.81|1251.01|1262.45|1251.65|1262.45|1251.65|1261.4|1250.6|8
1644256510000|2022-02-07 17:55:10|1262.5|1251.7|1262.5|1251.7|1262.59|1251.79|1262.1|1251.3|7
1644256520000|2022-02-07 17:55:20|1262.85|1252.05|1262.8|1252|1262.85|1252.05|1262.4|1251.6|8
1644256530000|2022-02-07 17:55:30|1262.9|1252.1|1262.9|1252.1|1262.9|1252.1|1262.5|1251.7|8
1644256540000|2022-02-07 17:55:40|1262.85|1252.05|1262.9|1252.1|1262.9|1252.1|1262.85|1252.05|2
1644256550000|2022-02-07 17:55:50|1263.01|1252.21|1262.9|1252.1|1263.01|1252.21|1262.9|1252.1|2
1644256560000|2022-02-07 17:56:00|1263.02|1252.22|1262.9|1252.1|1263.39|1252.59|1262.9|1252.1|7
1644256570000|2022-02-07 17:56:10|1263.02|1252.22|1264.43|1253.63|1264.73|1253.93|1263.02|1252.22|12
1644256580000|2022-02-07 17:56:20|1264.62|1253.82|1263.57|1252.77|1264.62|1253.82|1263.57|1252.77|11
1644256590000|2022-02-07 17:56:30|1263.07|1252.27|1263.12|1252.32|1263.76|1252.96|1263.07|1252.27|5
1644256600000|2022-02-07 17:56:40|1263.57|1252.77|1263.9|1253.1|1263.9|1253.1|1263.48|1252.68|4
1644256610000|2022-02-07 17:56:50|1263.76|1252.96|1260.9|1250.1|1263.76|1252.96|1260.9|1250.1|4
1644256620000|2022-02-07 17:57:00|1260.56|1249.76|1259.6|1248.8|1260.56|1249.76|1259.6|1248.8|3
1644256630000|2022-02-07 17:57:10|1259.85|1249.05|1259.4|1248.6|1259.85|1249.05|1259.4|1248.6|3
1644256640000|2022-02-07 17:57:20|1259.19|1248.39|1259.9|1249.1|1259.9|1249.1|1259.19|1248.39|6
1644256650000|2022-02-07 17:57:30|1259.8|1249|1259.4|1248.6|1259.8|1249|1259.4|1248.6|8
1644256660000|2022-02-07 17:57:40|1259.5|1248.7|1259.19|1248.39|1259.5|1248.7|1258.9|1248.1|4
1644256670000|2022-02-07 17:57:50|1259.35|1248.55|1259.38|1248.58|1259.4|1248.6|1259.1|1248.3|8
1644256680000|2022-02-07 17:58:00|1259.13|1248.33|1258.9|1248.1|1259.4|1248.6|1258.77|1247.97|9
1644256690000|2022-02-07 17:58:10|1258.42|1247.62|1258.11|1247.31|1258.5|1247.7|1257.9|1247.1|14
1644256700000|2022-02-07 17:58:20|1258.12|1247.32|1258.75|1247.95|1258.76|1247.96|1257.9|1247.1|8
1644256710000|2022-02-07 17:58:30|1258.65|1247.85|1258.46|1247.66|1258.65|1247.85|1258.15|1247.35|4
1644256720000|2022-02-07 17:58:40|1258.31|1247.51|1258.68|1247.88|1258.68|1247.88|1258.31|1247.51|6
1644256730000|2022-02-07 17:58:50|1258.8|1248|1258.8|1248|1258.8|1248|1258.8|1248|1
1644256740000|2022-02-07 17:59:00|1258.68|1247.88|1258.68|1247.88|1258.68|1247.88|1258.68|1247.88|1
1644256750000|2022-02-07 17:59:10|1258.85|1248.05|1258.85|1248.05|1258.85|1248.05|1258.85|1248.05|1
1644256760000|2022-02-07 17:59:20|1258.8|1248|1258.8|1248|1258.8|1248|1258.8|1248|1
1644256770000|2022-02-07 17:59:30|1258.9|1248.1|1259.25|1248.45|1259.25|1248.45|1258.9|1248.1|3
1644256780000|2022-02-07 17:59:40|1259.15|1248.35|1259.25|1248.45|1259.25|1248.45|1259.15|1248.35|2
1644256790000|2022-02-07 17:59:50|1259.3|1248.5|1259.85|1249.05|1259.85|1249.05|1259.3|1248.5|2
1644256800000|2022-02-07 18:00:00|1259.8|1249|1259.8|1249|1259.8|1249|1259.8|1249|1
1644256810000|2022-02-07 18:00:10|1259.9|1249.1|1261.59|1250.79|1261.59|1250.79|1259.9|1249.1|7
1644256820000|2022-02-07 18:00:20|1261.65|1250.85|1261.65|1250.85|1261.65|1250.85|1261.65|1250.85|1
1644256830000|2022-02-07 18:00:30|1261.59|1250.79|1260.9|1250.1|1261.59|1250.79|1260.9|1250.1|3
1644256840000|2022-02-07 18:00:40|1260.52|1249.72|1260.02|1249.22|1260.6|1249.8|1260.02|1249.22|5
1644256850000|2022-02-07 18:00:50|1260.52|1249.72|1258.9|1248.1|1260.52|1249.72|1258.9|1248.1|9
1644256860000|2022-02-07 18:01:00|1258.75|1247.95|1258.9|1248.1|1258.9|1248.1|1258.75|1247.95|2
1644256870000|2022-02-07 18:01:10|1258.6|1247.8|1258.6|1247.8|1258.6|1247.8|1258.6|1247.8|1
1644256880000|2022-02-07 18:01:20|1258.52|1247.72|1258.62|1247.82|1258.7|1247.9|1258.1|1247.3|4
1644256890000|2022-02-07 18:01:30|1258.47|1247.67|1259.87|1249.07|1259.87|1249.07|1258.47|1247.67|9
1644256900000|2022-02-07 18:01:40|1260.16|1249.36|1260.12|1249.32|1260.35|1249.55|1259.79|1248.99|11
1644256910000|2022-02-07 18:01:50|1260.7|1249.9|1260.75|1249.95|1260.75|1249.95|1260.4|1249.6|3
1644256920000|2022-02-07 18:02:00|1260.84|1250.04|1260.9|1250.1|1260.9|1250.1|1260.6|1249.8|5
1644256930000|2022-02-07 18:02:10|1261.4|1250.6|1261.65|1250.85|1261.9|1251.1|1261.17|1250.37|12
1644256940000|2022-02-07 18:02:20|1261.4|1250.6|1260.85|1250.05|1261.4|1250.6|1260.5|1249.7|5
1644256950000|2022-02-07 18:02:30|1260.4|1249.6|1261.12|1250.32|1261.12|1250.32|1260.4|1249.6|4
1644256960000|2022-02-07 18:02:40|1261.26|1250.46|1260.4|1249.6|1261.6|1250.8|1260.4|1249.6|5
1644256970000|2022-02-07 18:02:50|1260.5|1249.7|1260.22|1249.42|1260.5|1249.7|1260.22|1249.42|3
1644256980000|2022-02-07 18:03:00|1259.9|1249.1|1259.66|1248.86|1260.12|1249.32|1259.4|1248.6|7
1644256990000|2022-02-07 18:03:10|1259.88|1249.08|1260.51|1249.71|1260.85|1250.05|1259.88|1249.08|7
1644257000000|2022-02-07 18:03:20|1260.5|1249.7|1261.15|1250.35|1261.4|1250.6|1260.5|1249.7|6
1644257010000|2022-02-07 18:03:30|1261.5|1250.7|1260.4|1249.6|1261.5|1250.7|1259.61|1248.81|10
1644257020000|2022-02-07 18:03:40|1260.3|1249.5|1260.9|1250.1|1262.15|1251.35|1260.3|1249.5|16
1644257030000|2022-02-07 18:03:50|1260.4|1249.6|1258.4|1247.6|1260.4|1249.6|1258.4|1247.6|11
1644257040000|2022-02-07 18:04:00|1258.7|1247.9|1259.4|1248.6|1259.4|1248.6|1258.7|1247.9|7
1644257050000|2022-02-07 18:04:10|1259.59|1248.79|1259.32|1248.52|1259.9|1249.1|1258.9|1248.1|11
1644257060000|2022-02-07 18:04:20|1258.9|1248.1|1259.2|1248.4|1259.2|1248.4|1258.9|1248.1|2
1644257070000|2022-02-07 18:04:30|1259.9|1249.1|1259.9|1249.1|1259.9|1249.1|1259.85|1249.05|3
1644257080000|2022-02-07 18:04:40|1259.64|1248.84|1259.47|1248.67|1259.7|1248.9|1259.05|1248.25|6
1644257090000|2022-02-07 18:04:50|1259.6|1248.8|1259.9|1249.1|1259.9|1249.1|1259.6|1248.8|2
1644257100000|2022-02-07 18:05:00|1259.8|1249|1259.9|1249.1|1260.05|1249.25|1259.8|1249|3
1644257110000|2022-02-07 18:05:10|1259.85|1249.05|1258.55|1247.75|1259.98|1249.18|1258.55|1247.75|8
1644257120000|2022-02-07 18:05:20|1258.32|1247.52|1257.8|1247|1258.65|1247.85|1257.8|1247|11
1644257130000|2022-02-07 18:05:30|1257.66|1246.86|1257.72|1246.92|1257.86|1247.06|1257.55|1246.75|8
1644257140000|2022-02-07 18:05:40|1257.71|1246.91|1258.22|1247.42|1258.22|1247.42|1257.3|1246.5|10
1644257150000|2022-02-07 18:05:50|1258.09|1247.29|1258.22|1247.42|1258.22|1247.42|1257.86|1247.06|7
1644257160000|2022-02-07 18:06:00|1257.95|1247.15|1257.95|1247.15|1258.22|1247.42|1257.85|1247.05|13
1644257170000|2022-02-07 18:06:10|1257.85|1247.05|1257.8|1247|1258.12|1247.32|1257.8|1247|12
1644257180000|2022-02-07 18:06:20|1257.55|1246.75|1257.55|1246.75|1257.8|1247|1257.3|1246.5|9
1644257190000|2022-02-07 18:06:30|1257.88|1247.08|1257.8|1247|1257.99|1247.19|1257.66|1246.86|5
1644257200000|2022-02-07 18:06:40|1258.05|1247.25|1256.9|1246.1|1258.36|1247.56|1256.77|1245.97|14
1644257210000|2022-02-07 18:06:50|1256.85|1246.05|1256.85|1246.05|1256.85|1246.05|1256.85|1246.05|1
1644257220000|2022-02-07 18:07:00|1257.1|1246.3|1257.65|1246.85|1257.65|1246.85|1257.1|1246.3|4
1644257230000|2022-02-07 18:07:10|1257.62|1246.82|1258.09|1247.29|1258.09|1247.29|1257.2|1246.4|5
1644257240000|2022-02-07 18:07:20|1258.4|1247.6|1258.99|1248.19|1258.99|1248.19|1258.12|1247.32|7
1644257250000|2022-02-07 18:07:30|1258.9|1248.1|1258.75|1247.95|1258.9|1248.1|1258.75|1247.95|2
1644257260000|2022-02-07 18:07:40|1258.7|1247.9|1258.7|1247.9|1258.7|1247.9|1258.7|1247.9|1
1644257270000|2022-02-07 18:07:50|1258.8|1248|1258.8|1248|1258.8|1248|1258.8|1248|1
1644257290000|2022-02-07 18:08:10|1258.7|1247.9|1258.7|1247.9|1258.7|1247.9|1258.7|1247.9|1
1644257300000|2022-02-07 18:08:20|1258.45|1247.65|1258.45|1247.65|1258.45|1247.65|1258.45|1247.65|1
1644257310000|2022-02-07 18:08:30|1258.2|1247.4|1258.75|1247.95|1258.75|1247.95|1258.2|1247.4|4
1644257320000|2022-02-07 18:08:40|1258.8|1248|1259.75|1248.95|1259.75|1248.95|1258.8|1248|3
1644257330000|2022-02-07 18:08:50|1259.85|1249.05|1260.04|1249.24|1260.07|1249.27|1259.85|1249.05|7
1644257340000|2022-02-07 18:09:00|1259.9|1249.1|1259.37|1248.57|1259.9|1249.1|1259|1248.2|6
1644257350000|2022-02-07 18:09:10|1259.69|1248.89|1259.55|1248.75|1259.69|1248.89|1259.29|1248.49|7
1644257360000|2022-02-07 18:09:20|1258.9|1248.1|1258.95|1248.15|1258.95|1248.15|1258.9|1248.1|2
1644257370000|2022-02-07 18:09:30|1259.17|1248.37|1259.6|1248.8|1259.6|1248.8|1259.17|1248.37|4
1644257380000|2022-02-07 18:09:40|1259.62|1248.82|1259.81|1249.01|1259.81|1249.01|1259.52|1248.72|8
1644257390000|2022-02-07 18:09:50|1259.98|1249.18|1259.99|1249.19|1260.17|1249.37|1259.9|1249.1|7
1644257400000|2022-02-07 18:10:00|1260.24|1249.44|1260.01|1249.21|1260.24|1249.44|1260.01|1249.21|3
1644257410000|2022-02-07 18:10:10|1259.9|1249.1|1259.9|1249.1|1259.9|1249.1|1259.55|1248.75|5
1644257420000|2022-02-07 18:10:20|1259.4|1248.6|1259.4|1248.6|1259.64|1248.84|1259.31|1248.51|7
1644257440000|2022-02-07 18:10:40|1259.79|1248.99|1260.12|1249.32|1260.12|1249.32|1259.79|1248.99|4
1644257450000|2022-02-07 18:10:50|1260.24|1249.44|1260.4|1249.6|1260.65|1249.85|1260.15|1249.35|5
1644257460000|2022-02-07 18:11:00|1260.6|1249.8|1261.84|1251.04|1261.84|1251.04|1260.4|1249.6|8
1644257470000|2022-02-07 18:11:10|1261.9|1251.1|1261.4|1250.6|1263.4|1252.6|1261.4|1250.6|16
1644257480000|2022-02-07 18:11:20|1260.79|1249.99|1260.4|1249.6|1261.15|1250.35|1260.4|1249.6|8
1644257490000|2022-02-07 18:11:30|1260.32|1249.52|1258.4|1247.6|1260.32|1249.52|1258.4|1247.6|8
1644257500000|2022-02-07 18:11:40|1257.9|1247.1|1258.3|1247.5|1258.4|1247.6|1257.8|1247|11
1644257510000|2022-02-07 18:11:50|1258.09|1247.29|1259.15|1248.35|1259.4|1248.6|1257.9|1247.1|15
1644257520000|2022-02-07 18:12:00|1259.28|1248.48|1261.12|1250.32|1261.12|1250.32|1259.05|1248.25|12
1644257530000|2022-02-07 18:12:10|1261.45|1250.65|1260.5|1249.7|1261.9|1251.1|1260.5|1249.7|14
1644257540000|2022-02-07 18:12:20|1260.68|1249.88|1260.69|1249.89|1261.4|1250.6|1260.4|1249.6|10
1644257550000|2022-02-07 18:12:30|1260.75|1249.95|1260.4|1249.6|1261.25|1250.45|1260.4|1249.6|9
1644257560000|2022-02-07 18:12:40|1259.79|1248.99|1259.97|1249.17|1260.29|1249.49|1259.52|1248.72|14
1644257570000|2022-02-07 18:12:50|1259.87|1249.07|1259.9|1249.1|1260.5|1249.7|1259.87|1249.07|8
1644257580000|2022-02-07 18:13:00|1260.4|1249.6|1260.12|1249.32|1260.4|1249.6|1259.8|1249|14
1644257590000|2022-02-07 18:13:10|1260.57|1249.77|1260.47|1249.67|1260.65|1249.85|1260.15|1249.35|11
1644257600000|2022-02-07 18:13:20|1260.15|1249.35|1261.07|1250.27|1261.07|1250.27|1260.15|1249.35|5
1644257610000|2022-02-07 18:13:30|1261.57|1250.77|1260.6|1249.8|1261.85|1251.05|1260.6|1249.8|11
1644257620000|2022-02-07 18:13:40|1260.4|1249.6|1259.2|1248.4|1260.4|1249.6|1258.95|1248.15|15
1644257630000|2022-02-07 18:13:50|1258.95|1248.15|1259.63|1248.83|1259.7|1248.9|1258.9|1248.1|9
1644257640000|2022-02-07 18:14:00|1259.64|1248.84|1259.4|1248.6|1260.14|1249.34|1259.4|1248.6|9
1644257650000|2022-02-07 18:14:10|1258.9|1248.1|1258.9|1248.1|1259.4|1248.6|1258.53|1247.73|14
1644257660000|2022-02-07 18:14:20|1258.7|1247.9|1258.65|1247.85|1259.13|1248.33|1258.63|1247.83|6
1644257670000|2022-02-07 18:14:30|1258.7|1247.9|1258.54|1247.74|1258.8|1248|1258.54|1247.74|4
1644257680000|2022-02-07 18:14:40|1258.04|1247.24|1257.69|1246.89|1258.04|1247.24|1257.69|1246.89|4
1644257690000|2022-02-07 18:14:50|1257.62|1246.82|1257.55|1246.75|1257.84|1247.04|1257.55|1246.75|7
1644257700000|2022-02-07 18:15:00|1257.65|1246.85|1256.9|1246.1|1257.65|1246.85|1256.9|1246.1|8
1644257710000|2022-02-07 18:15:10|1256.84|1246.04|1257.16|1246.36|1257.42|1246.62|1256.84|1246.04|6
1644257720000|2022-02-07 18:15:20|1257.7|1246.9|1256.87|1246.07|1257.7|1246.9|1256.87|1246.07|4
1644257730000|2022-02-07 18:15:30|1256.7|1245.9|1256.84|1246.04|1256.84|1246.04|1256.7|1245.9|2
1644257740000|2022-02-07 18:15:40|1256.75|1245.95|1256.84|1246.04|1256.84|1246.04|1256.75|1245.95|2
1644257750000|2022-02-07 18:15:50|1256.81|1246.01|1256.42|1245.62|1256.81|1246.01|1256.34|1245.54|9
1644257760000|2022-02-07 18:16:00|1256.76|1245.96|1255.9|1245.1|1256.84|1246.04|1255.83|1245.03|14
1644257770000|2022-02-07 18:16:10|1255.75|1244.95|1255.66|1244.86|1255.9|1245.1|1255.58|1244.78|7
1644257780000|2022-02-07 18:16:20|1255.74|1244.94|1255.74|1244.94|1255.75|1244.95|1255.24|1244.44|8
1644257790000|2022-02-07 18:16:30|1255.8|1245|1255.66|1244.86|1255.8|1245|1255.64|1244.84|4
1644257800000|2022-02-07 18:16:40|1255.05|1244.25|1255.55|1244.75|1255.74|1244.94|1255.05|1244.25|8
1644257810000|2022-02-07 18:16:50|1255.53|1244.73|1255.49|1244.69|1255.74|1244.94|1255.49|1244.69|5
1644257820000|2022-02-07 18:17:00|1255.46|1244.66|1255.24|1244.44|1255.74|1244.94|1255.05|1244.25|9
1644257830000|2022-02-07 18:17:10|1255.05|1244.25|1255.74|1244.94|1255.74|1244.94|1255.05|1244.25|12
1644257840000|2022-02-07 18:17:20|1254.9|1244.1|1255.74|1244.94|1255.74|1244.94|1254.9|1244.1|6
1644257850000|2022-02-07 18:17:30|1255.03|1244.23|1255.74|1244.94|1255.74|1244.94|1254.45|1243.65|4
1644257860000|2022-02-07 18:17:40|1254.1|1243.3|1254.3|1243.5|1254.3|1243.5|1254.1|1243.3|2
1644257870000|2022-02-07 18:17:50|1254.84|1244.04|1255.54|1244.74|1255.54|1244.74|1254.35|1243.55|13
1644257880000|2022-02-07 18:18:00|1255.09|1244.29|1255.11|1244.31|1255.54|1244.74|1254.95|1244.15|6
1644257890000|2022-02-07 18:18:10|1255.54|1244.74|1254.74|1243.94|1255.54|1244.74|1254.74|1243.94|2
1644257910000|2022-02-07 18:18:30|1255.08|1244.28|1255.08|1244.28|1255.42|1244.62|1254.74|1243.94|4
1644257920000|2022-02-07 18:18:40|1254.1|1243.3|1255.08|1244.28|1255.42|1244.62|1254.1|1243.3|6
1644257930000|2022-02-07 18:18:50|1255.42|1244.62|1255.42|1244.62|1255.42|1244.62|1254.43|1243.63|8
1644257940000|2022-02-07 18:19:00|1255.08|1244.28|1255.08|1244.28|1255.08|1244.28|1254.73|1243.93|3
1644257950000|2022-02-07 18:19:10|1254.58|1243.78|1252.15|1241.35|1254.58|1243.78|1251.9|1241.1|10
1644257960000|2022-02-07 18:19:20|1252.9|1242.1|1253.01|1242.21|1253.09|1242.29|1251.75|1240.95|11
1644257970000|2022-02-07 18:19:30|1252.82|1242.02|1252.9|1242.1|1253.61|1242.81|1252.82|1242.02|6
1644257980000|2022-02-07 18:19:40|1253.15|1242.35|1253.29|1242.49|1253.29|1242.49|1252.9|1242.1|6
1644257990000|2022-02-07 18:19:50|1252.9|1242.1|1252.93|1242.13|1253.61|1242.81|1252.9|1242.1|7
1644258000000|2022-02-07 18:20:00|1252.87|1242.07|1252.7|1241.9|1252.93|1242.13|1252.7|1241.9|7
1644258010000|2022-02-07 18:20:10|1252.75|1241.95|1252.9|1242.1|1252.9|1242.1|1252.45|1241.65|6
1644258020000|2022-02-07 18:20:20|1252.87|1242.07|1252.6|1241.8|1252.87|1242.07|1252.44|1241.64|5
1644258030000|2022-02-07 18:20:30|1252.44|1241.64|1252.86|1242.06|1252.86|1242.06|1252.44|1241.64|4
1644258040000|2022-02-07 18:20:40|1252.87|1242.07|1253.15|1242.35|1253.15|1242.35|1252.86|1242.06|4
1644258050000|2022-02-07 18:20:50|1253|1242.2|1252.49|1241.69|1253.1|1242.3|1252.49|1241.69|5
1644258060000|2022-02-07 18:21:00|1252.48|1241.68|1252.9|1242.1|1252.9|1242.1|1252.29|1241.49|7
1644258070000|2022-02-07 18:21:10|1253.25|1242.45|1252.31|1241.51|1253.25|1242.45|1252.31|1241.51|6
1644258080000|2022-02-07 18:21:20|1252.23|1241.43|1253.82|1243.02|1253.82|1243.02|1252.22|1241.42|17
1644258090000|2022-02-07 18:21:30|1253.79|1242.99|1253.57|1242.77|1253.9|1243.1|1253.57|1242.77|6
1644258100000|2022-02-07 18:21:40|1253.62|1242.82|1252.03|1241.23|1253.85|1243.05|1252.03|1241.23|7
1644258110000|2022-02-07 18:21:50|1252.53|1241.73|1252.24|1241.44|1252.53|1241.73|1251.5|1240.7|11
1644258120000|2022-02-07 18:22:00|1252.37|1241.57|1252.25|1241.45|1252.45|1241.65|1252.12|1241.32|7
1644258130000|2022-02-07 18:22:10|1252.38|1241.58|1252.9|1242.1|1252.9|1242.1|1252.04|1241.24|6
1644258140000|2022-02-07 18:22:20|1252.88|1242.08|1252.9|1242.1|1252.9|1242.1|1252.63|1241.83|4
1644258150000|2022-02-07 18:22:30|1252.86|1242.06|1252.9|1242.1|1252.9|1242.1|1252.8|1242|6
1644258160000|2022-02-07 18:22:40|1253.21|1242.41|1252.9|1242.1|1253.21|1242.41|1252.9|1242.1|4
1644258170000|2022-02-07 18:22:50|1252.96|1242.16|1252.96|1242.16|1252.96|1242.16|1252.96|1242.16|1
1644258180000|2022-02-07 18:23:00|1252.9|1242.1|1253.9|1243.1|1254.09|1243.29|1252.9|1242.1|7
1644258190000|2022-02-07 18:23:10|1253.98|1243.18|1254.01|1243.21|1254.29|1243.49|1253.9|1243.1|7
1644258200000|2022-02-07 18:23:20|1254.03|1243.23|1254.03|1243.23|1254.03|1243.23|1254.03|1243.23|1
1644258210000|2022-02-07 18:23:30|1253.98|1243.18|1253.98|1243.18|1253.98|1243.18|1253.98|1243.18|1
1644258220000|2022-02-07 18:23:40|1253.93|1243.13|1253.9|1243.1|1253.93|1243.13|1253.79|1242.99|3
1644258230000|2022-02-07 18:23:50|1253.45|1242.65|1253.2|1242.4|1253.7|1242.9|1253.2|1242.4|4
1644258240000|2022-02-07 18:24:00|1253.58|1242.78|1253.48|1242.68|1253.58|1242.78|1253|1242.2|5
1644258250000|2022-02-07 18:24:10|1253.1|1242.3|1253.01|1242.21|1253.1|1242.3|1253.01|1242.21|2
1644258260000|2022-02-07 18:24:20|1252.9|1242.1|1252.85|1242.05|1252.9|1242.1|1252.85|1242.05|2
1644258270000|2022-02-07 18:24:30|1253.09|1242.29|1253.09|1242.29|1253.09|1242.29|1252.94|1242.14|4
1644258280000|2022-02-07 18:24:40|1252.94|1242.14|1253.1|1242.3|1253.1|1242.3|1252.85|1242.05|5
1644258290000|2022-02-07 18:24:50|1253.05|1242.25|1253.25|1242.45|1253.29|1242.49|1253.05|1242.25|6
1644258300000|2022-02-07 18:25:00|1253.44|1242.64|1252.9|1242.1|1253.44|1242.64|1252.9|1242.1|8
1644258310000|2022-02-07 18:25:10|1252.4|1241.6|1251|1240.2|1252.4|1241.6|1251|1240.2|12
1644258320000|2022-02-07 18:25:20|1250.9|1240.1|1249.64|1238.84|1250.9|1240.1|1249.14|1238.34|16
1644258330000|2022-02-07 18:25:30|1249.45|1238.65|1249.9|1239.1|1249.98|1239.18|1249.14|1238.34|14
1644258340000|2022-02-07 18:25:40|1249.64|1238.84|1249.91|1239.11|1250.4|1239.6|1249.47|1238.67|7
1644258350000|2022-02-07 18:25:50|1250.5|1239.7|1249.64|1238.84|1250.5|1239.7|1249.64|1238.84|8
1644258360000|2022-02-07 18:26:00|1248.9|1238.1|1248.9|1238.1|1248.99|1238.19|1248.81|1238.01|4
1644258370000|2022-02-07 18:26:10|1249.14|1238.34|1249.86|1239.06|1249.94|1239.14|1248.64|1237.84|14
1644258380000|2022-02-07 18:26:20|1249.7|1238.9|1249.92|1239.12|1249.99|1239.19|1249.61|1238.81|6
1644258390000|2022-02-07 18:26:30|1250.27|1239.47|1251.02|1240.22|1251.02|1240.22|1250.14|1239.34|8
1644258400000|2022-02-07 18:26:40|1250.9|1240.1|1250.5|1239.7|1250.9|1240.1|1250.5|1239.7|2
1644258410000|2022-02-07 18:26:50|1250.51|1239.71|1250.34|1239.54|1250.51|1239.71|1250.18|1239.38|6
1644258420000|2022-02-07 18:27:00|1250.41|1239.61|1250.34|1239.54|1250.52|1239.72|1250.34|1239.54|3
1644258430000|2022-02-07 18:27:10|1250.57|1239.77|1250.65|1239.85|1250.65|1239.85|1250.57|1239.77|2
1644258440000|2022-02-07 18:27:20|1250.6|1239.8|1250.85|1240.05|1250.85|1240.05|1250.6|1239.8|2
1644258450000|2022-02-07 18:27:30|1250.9|1240.1|1252.15|1241.35|1252.15|1241.35|1250.9|1240.1|9
1644258460000|2022-02-07 18:27:40|1252.4|1241.6|1252.54|1241.74|1253.05|1242.25|1252.4|1241.6|7
1644258470000|2022-02-07 18:27:50|1252.4|1241.6|1251.69|1240.89|1252.4|1241.6|1251.62|1240.82|6
1644258480000|2022-02-07 18:28:00|1251.63|1240.83|1251.31|1240.51|1251.69|1240.89|1250.94|1240.14|9
1644258490000|2022-02-07 18:28:10|1251.36|1240.56|1251.56|1240.76|1251.62|1240.82|1251.36|1240.56|4
1644258500000|2022-02-07 18:28:20|1251.55|1240.75|1251.56|1240.76|1251.75|1240.95|1251.55|1240.75|5
1644258510000|2022-02-07 18:28:30|1251.79|1240.99|1251.47|1240.67|1251.79|1240.99|1251.47|1240.67|6
1644258520000|2022-02-07 18:28:40|1251.56|1240.76|1251.47|1240.67|1251.61|1240.81|1251.06|1240.26|7
1644258530000|2022-02-07 18:28:50|1251.06|1240.26|1252.22|1241.42|1252.22|1241.42|1251.06|1240.26|11
1644258540000|2022-02-07 18:29:00|1252.55|1241.75|1252.62|1241.82|1252.7|1241.9|1252.55|1241.75|3
1644258550000|2022-02-07 18:29:10|1252.47|1241.67|1252.47|1241.67|1252.47|1241.67|1252.47|1241.67|1
1644258560000|2022-02-07 18:29:20|1252.37|1241.57|1251.9|1241.1|1252.37|1241.57|1251.9|1241.1|2
1644258570000|2022-02-07 18:29:30|1252.4|1241.6|1250.83|1240.03|1252.4|1241.6|1250.83|1240.03|8
1644258580000|2022-02-07 18:29:40|1250.9|1240.1|1252.13|1241.33|1252.13|1241.33|1250.64|1239.84|12
1644258590000|2022-02-07 18:29:50|1252.7|1241.9|1252.06|1241.26|1252.7|1241.9|1252.06|1241.26|5
1644258600000|2022-02-07 18:30:00|1251.56|1240.76|1251.63|1240.83|1252.15|1241.35|1251.56|1240.76|12
1644258610000|2022-02-07 18:30:10|1251.62|1240.82|1251.48|1240.68|1252.06|1241.26|1251.48|1240.68|6
1644258620000|2022-02-07 18:30:20|1251.81|1241.01|1251.65|1240.85|1251.81|1241.01|1251.48|1240.68|5
1644258630000|2022-02-07 18:30:30|1251.56|1240.76|1250.89|1240.09|1251.56|1240.76|1250.89|1240.09|3
1644258640000|2022-02-07 18:30:40|1251.39|1240.59|1250.8|1240|1251.4|1240.6|1250.8|1240|4
1644258650000|2022-02-07 18:30:50|1250.89|1240.09|1250.74|1239.94|1251.24|1240.44|1250.74|1239.94|5
1644258660000|2022-02-07 18:31:00|1251.24|1240.44|1251.65|1240.85|1251.65|1240.85|1251.12|1240.32|8
1644258670000|2022-02-07 18:31:10|1251.25|1240.45|1251.08|1240.28|1251.3|1240.5|1250.74|1239.94|6
1644258680000|2022-02-07 18:31:20|1251.14|1240.34|1251.2|1240.4|1251.27|1240.47|1250.9|1240.1|8
1644258700000|2022-02-07 18:31:40|1251.14|1240.34|1251.47|1240.67|1251.47|1240.67|1251.12|1240.32|6
1644258710000|2022-02-07 18:31:50|1251.28|1240.48|1251.1|1240.3|1251.31|1240.51|1250.75|1239.95|6
1644258720000|2022-02-07 18:32:00|1251.03|1240.23|1250.64|1239.84|1251.03|1240.23|1250.64|1239.84|3
1644258740000|2022-02-07 18:32:20|1250.69|1239.89|1250.64|1239.84|1250.7|1239.9|1250.64|1239.84|3
1644258750000|2022-02-07 18:32:30|1250.84|1240.04|1250.9|1240.1|1250.9|1240.1|1250.67|1239.87|4
1644258760000|2022-02-07 18:32:40|1250.73|1239.93|1250.26|1239.46|1250.73|1239.93|1250.26|1239.46|3
1644258770000|2022-02-07 18:32:50|1250.17|1239.37|1250.9|1240.1|1251.03|1240.23|1250.17|1239.37|5
1644258780000|2022-02-07 18:33:00|1251|1240.2|1250.81|1240.01|1251|1240.2|1250.81|1240.01|4
1644258790000|2022-02-07 18:33:10|1250.75|1239.95|1251.13|1240.33|1251.13|1240.33|1250.64|1239.84|6
1644258800000|2022-02-07 18:33:20|1251.4|1240.6|1250.9|1240.1|1251.5|1240.7|1250.82|1240.02|8
1644258810000|2022-02-07 18:33:30|1250.79|1239.99|1250.79|1239.99|1250.79|1239.99|1250.79|1239.99|1
1644258820000|2022-02-07 18:33:40|1250.84|1240.04|1250.84|1240.04|1250.84|1240.04|1250.84|1240.04|1
1644258840000|2022-02-07 18:34:00|1250.78|1239.98|1250.35|1239.55|1250.78|1239.98|1250.35|1239.55|3
1644258850000|2022-02-07 18:34:10|1250.3|1239.5|1249.9|1239.1|1250.3|1239.5|1249.9|1239.1|2
1644258870000|2022-02-07 18:34:30|1249.64|1238.84|1248.95|1238.15|1249.64|1238.84|1248.88|1238.08|4
1644258880000|2022-02-07 18:34:40|1249.23|1238.43|1249.57|1238.77|1249.57|1238.77|1249.23|1238.43|2
1644258890000|2022-02-07 18:34:50|1249.65|1238.85|1249.39|1238.59|1249.65|1238.85|1249.39|1238.59|4
1644258900000|2022-02-07 18:35:00|1249.6|1238.8|1249.37|1238.57|1249.6|1238.8|1249.37|1238.57|4
1644258920000|2022-02-07 18:35:20|1249.35|1238.55|1249.6|1238.8|1249.6|1238.8|1249.34|1238.54|3
1644258930000|2022-02-07 18:35:30|1249.75|1238.95|1249.58|1238.78|1249.75|1238.95|1249.58|1238.78|2
1644258940000|2022-02-07 18:35:40|1249.55|1238.75|1249.33|1238.53|1249.58|1238.78|1249.33|1238.53|5
1644258950000|2022-02-07 18:35:50|1249.35|1238.55|1249.33|1238.53|1249.44|1238.64|1249.33|1238.53|4
1644258960000|2022-02-07 18:36:00|1249.32|1238.52|1249.42|1238.62|1249.42|1238.62|1249.1|1238.3|5
1644258970000|2022-02-07 18:36:10|1249.28|1238.48|1250.57|1239.77|1250.57|1239.77|1249.28|1238.48|7
1644258980000|2022-02-07 18:36:20|1250.85|1240.05|1250.35|1239.55|1250.85|1240.05|1250.35|1239.55|2
1644258990000|2022-02-07 18:36:30|1249.9|1239.1|1249.9|1239.1|1250.4|1239.6|1249.9|1239.1|5
1644259000000|2022-02-07 18:36:40|1250.4|1239.6|1249.72|1238.92|1250.4|1239.6|1249.72|1238.92|3
1644259010000|2022-02-07 18:36:50|1249.73|1238.93|1249.72|1238.92|1249.8|1239|1249.72|1238.92|3
1644259020000|2022-02-07 18:37:00|1249.75|1238.95|1249.55|1238.75|1249.75|1238.95|1249.55|1238.75|2
1644259030000|2022-02-07 18:37:10|1249.23|1238.43|1249.23|1238.43|1249.23|1238.43|1249.23|1238.43|1
1644259040000|2022-02-07 18:37:20|1249.33|1238.53|1249.33|1238.53|1249.33|1238.53|1249.33|1238.53|1
1644259050000|2022-02-07 18:37:30|1249.28|1238.48|1246.91|1236.11|1249.28|1238.48|1246.9|1236.1|8
1644259060000|2022-02-07 18:37:40|1247.31|1236.51|1247.14|1236.34|1247.41|1236.61|1246.65|1235.85|11
1644259070000|2022-02-07 18:37:50|1247.33|1236.53|1247.36|1236.56|1247.45|1236.65|1246.95|1236.15|6
1644259080000|2022-02-07 18:38:00|1246.95|1236.15|1246.91|1236.11|1247.7|1236.9|1246.91|1236.11|6
1644259090000|2022-02-07 18:38:10|1246.62|1235.82|1246.62|1235.82|1246.7|1235.9|1246.62|1235.82|3
1644259100000|2022-02-07 18:38:20|1246.7|1235.9|1247.13|1236.33|1247.41|1236.61|1246.7|1235.9|8
1644259110000|2022-02-07 18:38:30|1247.15|1236.35|1246.79|1235.99|1247.15|1236.35|1246.79|1235.99|5
1644259120000|2022-02-07 18:38:40|1246.85|1236.05|1248.65|1237.85|1248.65|1237.85|1246.85|1236.05|14
1644259130000|2022-02-07 18:38:50|1248.57|1237.77|1248.72|1237.92|1249.06|1238.26|1248.57|1237.77|5
1644259140000|2022-02-07 18:39:00|1248.74|1237.94|1249.5|1238.7|1249.5|1238.7|1248.74|1237.94|7
1644259150000|2022-02-07 18:39:10|1249.29|1238.49|1248.81|1238.01|1249.29|1238.49|1248.81|1238.01|4
1644259160000|2022-02-07 18:39:20|1248.66|1237.86|1249.19|1238.39|1249.4|1238.6|1248.31|1237.51|14
1644259170000|2022-02-07 18:39:30|1248.9|1238.1|1248.85|1238.05|1249.35|1238.55|1248.85|1238.05|5
1644259180000|2022-02-07 18:39:40|1249.25|1238.45|1248.81|1238.01|1249.25|1238.45|1248.72|1237.92|6
1644259200000|2022-02-07 18:40:00|1248.47|1237.67|1248.05|1237.25|1248.47|1237.67|1248.05|1237.25|2
1644259210000|2022-02-07 18:40:10|1247.9|1237.1|1247.9|1237.1|1247.9|1237.1|1247.9|1237.1|1
1644259220000|2022-02-07 18:40:20|1247.6|1236.8|1247.9|1237.1|1247.9|1237.1|1247.6|1236.8|2
1644259240000|2022-02-07 18:40:40|1247.83|1237.03|1247.71|1236.91|1247.9|1237.1|1247.4|1236.6|7
1644259250000|2022-02-07 18:40:50|1247.9|1237.1|1247.6|1236.8|1247.9|1237.1|1247.6|1236.8|3
1644259260000|2022-02-07 18:41:00|1247.82|1237.02|1247.82|1237.02|1247.82|1237.02|1247.82|1237.02|1
1644259270000|2022-02-07 18:41:10|1247.9|1237.1|1247.82|1237.02|1247.9|1237.1|1247.82|1237.02|2
1644259280000|2022-02-07 18:41:20|1247.9|1237.1|1247.82|1237.02|1247.9|1237.1|1247.4|1236.6|5
1644259290000|2022-02-07 18:41:30|1247.79|1236.99|1248.65|1237.85|1248.65|1237.85|1247.4|1236.6|8
1644259300000|2022-02-07 18:41:40|1248.22|1237.42|1247.9|1237.1|1248.69|1237.89|1247.9|1237.1|6
1644259310000|2022-02-07 18:41:50|1247.8|1237|1247.8|1237|1247.8|1237|1247.8|1237|1
1644259320000|2022-02-07 18:42:00|1247.86|1237.06|1247.83|1237.03|1247.9|1237.1|1247.83|1237.03|3
1644259330000|2022-02-07 18:42:10|1247.9|1237.1|1245.9|1235.1|1247.9|1237.1|1245.9|1235.1|6
1644259340000|2022-02-07 18:42:20|1245.73|1234.93|1245.9|1235.1|1245.9|1235.1|1245.1|1234.3|11
1644259350000|2022-02-07 18:42:30|1246.9|1236.1|1245.9|1235.1|1246.9|1236.1|1245.9|1235.1|3
1644259360000|2022-02-07 18:42:40|1245.77|1234.97|1245.9|1235.1|1245.9|1235.1|1245.77|1234.97|2
1644259370000|2022-02-07 18:42:50|1245.81|1235.01|1244.9|1234.1|1245.9|1235.1|1244.9|1234.1|5
1644259380000|2022-02-07 18:43:00|1245.4|1234.6|1245.82|1235.02|1245.9|1235.1|1245.4|1234.6|7
1644259390000|2022-02-07 18:43:10|1245.81|1235.01|1245.72|1234.92|1245.82|1235.02|1245.6|1234.8|4
1644259400000|2022-02-07 18:43:20|1245.85|1235.05|1245.9|1235.1|1245.9|1235.1|1245.79|1234.99|6
1644259410000|2022-02-07 18:43:30|1245.7|1234.9|1245.6|1234.8|1245.7|1234.9|1245.52|1234.72|3
1644259420000|2022-02-07 18:43:40|1245.1|1234.3|1244.75|1233.95|1245.1|1234.3|1244.75|1233.95|3
1644259430000|2022-02-07 18:43:50|1244.7|1233.9|1244.57|1233.77|1244.7|1233.9|1244.57|1233.77|3
1644259440000|2022-02-07 18:44:00|1244.5|1233.7|1243.83|1233.03|1244.5|1233.7|1243.83|1233.03|5
1644259450000|2022-02-07 18:44:10|1243.87|1233.07|1243.49|1232.69|1243.87|1233.07|1243.49|1232.69|6
1644259460000|2022-02-07 18:44:20|1243.7|1232.9|1243.55|1232.75|1243.79|1232.99|1243.55|1232.75|3
1644259470000|2022-02-07 18:44:30|1243.52|1232.72|1242.78|1231.98|1244.43|1233.63|1242.78|1231.98|14
1644259480000|2022-02-07 18:44:40|1242.9|1232.1|1241.9|1231.1|1243.4|1232.6|1241.84|1231.04|10
1644259490000|2022-02-07 18:44:50|1241.4|1230.6|1241.65|1230.85|1242.4|1231.6|1241.4|1230.6|9
1644259500000|2022-02-07 18:45:00|1241.82|1231.02|1240.82|1230.02|1241.82|1231.02|1240.8|1230|6
1644259510000|2022-02-07 18:45:10|1240.71|1229.91|1240.71|1229.91|1240.9|1230.1|1240.71|1229.91|3
1644259520000|2022-02-07 18:45:20|1240.82|1230.02|1241.17|1230.37|1241.9|1231.1|1240.4|1229.6|7
1644259530000|2022-02-07 18:45:30|1241.75|1230.95|1241.69|1230.89|1241.9|1231.1|1241.4|1230.6|10
1644259540000|2022-02-07 18:45:40|1241.4|1230.6|1241.9|1231.1|1241.9|1231.1|1240.9|1230.1|8
1644259550000|2022-02-07 18:45:50|1241.62|1230.82|1242.51|1231.71|1242.51|1231.71|1241.4|1230.6|6
1644259560000|2022-02-07 18:46:00|1242.23|1231.43|1243.15|1232.35|1243.3|1232.5|1242.12|1231.32|13
1644259570000|2022-02-07 18:46:10|1243.34|1232.54|1243.11|1232.31|1243.55|1232.75|1243.11|1232.31|6
1644259580000|2022-02-07 18:46:20|1243.05|1232.25|1243.24|1232.44|1243.24|1232.44|1242.8|1232|5
1644259590000|2022-02-07 18:46:30|1243.45|1232.65|1243.29|1232.49|1243.5|1232.7|1243.19|1232.39|5
1644259600000|2022-02-07 18:46:40|1243.19|1232.39|1243.19|1232.39|1243.4|1232.6|1243.19|1232.39|3
1644259610000|2022-02-07 18:46:50|1242.9|1232.1|1243.19|1232.39|1243.19|1232.39|1242.9|1232.1|2
1644259620000|2022-02-07 18:47:00|1242.9|1232.1|1242.82|1232.02|1243.32|1232.52|1242.7|1231.9|16
1644259630000|2022-02-07 18:47:10|1243.03|1232.23|1243.8|1233|1243.8|1233|1243.03|1232.23|7
1644259650000|2022-02-07 18:47:30|1243.99|1233.19|1244.09|1233.29|1244.09|1233.29|1243.9|1233.1|4
1644259660000|2022-02-07 18:47:40|1243.99|1233.19|1243.61|1232.81|1244.3|1233.5|1243.61|1232.81|6
1644259670000|2022-02-07 18:47:50|1243.42|1232.62|1243.52|1232.72|1243.71|1232.91|1243.15|1232.35|6
1644259680000|2022-02-07 18:48:00|1243.71|1232.91|1243.15|1232.35|1243.71|1232.91|1243.15|1232.35|4
1644259690000|2022-02-07 18:48:10|1243.8|1233|1243.8|1233|1243.8|1233|1243.23|1232.43|3
1644259700000|2022-02-07 18:48:20|1242.95|1232.15|1242.82|1232.02|1243.55|1232.75|1242.82|1232.02|5
1644259710000|2022-02-07 18:48:30|1242.71|1231.91|1242.69|1231.89|1242.9|1232.1|1242.69|1231.89|5
1644259720000|2022-02-07 18:48:40|1242.9|1232.1|1241.66|1230.86|1242.9|1232.1|1241.4|1230.6|9
1644259730000|2022-02-07 18:48:50|1241.82|1231.02|1241.9|1231.1|1241.9|1231.1|1241.79|1230.99|3
1644259740000|2022-02-07 18:49:00|1241.4|1230.6|1240.31|1229.51|1241.4|1230.6|1240.31|1229.51|6
1644259750000|2022-02-07 18:49:10|1240.42|1229.62|1240.12|1229.32|1240.42|1229.62|1239.56|1228.76|7
1644259760000|2022-02-07 18:49:20|1240.19|1229.39|1239.68|1228.88|1240.28|1229.48|1239.68|1228.88|5
1644259770000|2022-02-07 18:49:30|1239.75|1228.95|1239.42|1228.62|1239.75|1228.95|1239.42|1228.62|2
1644259780000|2022-02-07 18:49:40|1239.32|1228.52|1239.15|1228.35|1239.5|1228.7|1238.37|1227.57|10
1644259790000|2022-02-07 18:49:50|1239.14|1228.34|1239.47|1228.67|1239.47|1228.67|1239.05|1228.25|4
1644259800000|2022-02-07 18:50:00|1239.37|1228.57|1239.37|1228.57|1239.37|1228.57|1239.37|1228.57|1
1644259810000|2022-02-07 18:50:10|1239.3|1228.5|1239.3|1228.5|1239.3|1228.5|1239.3|1228.5|1
1644259820000|2022-02-07 18:50:20|1239.37|1228.57|1239.15|1228.35|1239.48|1228.68|1238.77|1227.97|10
1644259830000|2022-02-07 18:50:30|1239.29|1228.49|1239.31|1228.51|1239.73|1228.93|1238.9|1228.1|5
1644259840000|2022-02-07 18:50:40|1239.15|1228.35|1239.02|1228.22|1239.23|1228.43|1238.75|1227.95|8
1644259850000|2022-02-07 18:50:50|1239.73|1228.93|1237.4|1226.6|1239.73|1228.93|1237.4|1226.6|15
1644259860000|2022-02-07 18:51:00|1238.15|1227.35|1237.9|1227.1|1238.15|1227.35|1237.4|1226.6|6
1644259870000|2022-02-07 18:51:10|1237.4|1226.6|1236.9|1226.1|1237.82|1227.02|1236.9|1226.1|7
1644259880000|2022-02-07 18:51:20|1237.4|1226.6|1238.4|1227.6|1238.4|1227.6|1236.82|1226.02|12
1644259890000|2022-02-07 18:51:30|1238.75|1227.95|1240.32|1229.52|1240.32|1229.52|1238.1|1227.3|13
1644259900000|2022-02-07 18:51:40|1240.21|1229.41|1240.21|1229.41|1240.6|1229.8|1239.9|1229.1|13
1644259910000|2022-02-07 18:51:50|1239.9|1229.1|1239.32|1228.52|1239.9|1229.1|1239.32|1228.52|8
1644259920000|2022-02-07 18:52:00|1239.45|1228.65|1239.32|1228.52|1239.45|1228.65|1239.32|1228.52|2
1644259930000|2022-02-07 18:52:10|1239.55|1228.75|1239.8|1229|1240.05|1229.25|1239.32|1228.52|7
1644259940000|2022-02-07 18:52:20|1239.75|1228.95|1240.35|1229.55|1240.85|1230.05|1238.9|1228.1|11
1644259950000|2022-02-07 18:52:30|1240.4|1229.6|1241.3|1230.5|1241.3|1230.5|1240.21|1229.41|8
1644259960000|2022-02-07 18:52:40|1240.9|1230.1|1240.57|1229.77|1240.9|1230.1|1240.57|1229.77|3
1644259970000|2022-02-07 18:52:50|1240.65|1229.85|1240.75|1229.95|1241.4|1230.6|1240.54|1229.74|8
1644259980000|2022-02-07 18:53:00|1240.6|1229.8|1241.53|1230.73|1241.53|1230.73|1240.6|1229.8|7
1644259990000|2022-02-07 18:53:10|1241.6|1230.8|1241.4|1230.6|1241.6|1230.8|1241.4|1230.6|2
1644260000000|2022-02-07 18:53:20|1241.6|1230.8|1241.85|1231.05|1241.85|1231.05|1241.6|1230.8|3
1644260010000|2022-02-07 18:53:30|1241.65|1230.85|1241.45|1230.65|1241.65|1230.85|1241.45|1230.65|2
1644260020000|2022-02-07 18:53:40|1241.5|1230.7|1241.75|1230.95|1241.75|1230.95|1241.42|1230.62|5
1644260030000|2022-02-07 18:53:50|1241.67|1230.87|1242.61|1231.81|1243.09|1232.29|1241.25|1230.45|13
1644260040000|2022-02-07 18:54:00|1242.8|1232|1243.3|1232.5|1243.35|1232.55|1242.8|1232|6
1644260050000|2022-02-07 18:54:10|1243.22|1232.42|1244.3|1233.5|1244.35|1233.55|1242.88|1232.08|15
1644260060000|2022-02-07 18:54:20|1244.4|1233.6|1243.6|1232.8|1244.4|1233.6|1243.56|1232.76|5
1644260070000|2022-02-07 18:54:30|1243.57|1232.77|1243.57|1232.77|1243.57|1232.77|1243.57|1232.77|1
1644260080000|2022-02-07 18:54:40|1243.65|1232.85|1244.15|1233.35|1244.35|1233.55|1243.56|1232.76|6
1644260090000|2022-02-07 18:54:50|1243.9|1233.1|1243.9|1233.1|1244.15|1233.35|1243.5|1232.7|6
1644260100000|2022-02-07 18:55:00|1243.69|1232.89|1244.19|1233.39|1244.4|1233.6|1243.69|1232.89|9
1644260110000|2022-02-07 18:55:10|1244.3|1233.5|1244.83|1234.03|1244.83|1234.03|1244.3|1233.5|4
1644260120000|2022-02-07 18:55:20|1244.79|1233.99|1245.1|1234.3|1245.35|1234.55|1244.79|1233.99|10
1644260130000|2022-02-07 18:55:30|1245.19|1234.39|1244.84|1234.04|1245.4|1234.6|1244.84|1234.04|7
1644260140000|2022-02-07 18:55:40|1245.34|1234.54|1245.27|1234.47|1245.34|1234.54|1245.08|1234.28|4
1644260150000|2022-02-07 18:55:50|1244.85|1234.05|1245.52|1234.72|1245.52|1234.72|1244.85|1234.05|6
1644260160000|2022-02-07 18:56:00|1245.85|1235.05|1245.52|1234.72|1245.85|1235.05|1245.52|1234.72|5
1644260170000|2022-02-07 18:56:10|1245.8|1235|1245.52|1234.72|1245.8|1235|1245.52|1234.72|2
1644260180000|2022-02-07 18:56:20|1245.85|1235.05|1243.9|1233.1|1245.85|1235.05|1243.9|1233.1|6
1644260200000|2022-02-07 18:56:40|1243.82|1233.02|1243.82|1233.02|1243.82|1233.02|1243.82|1233.02|1
1644260210000|2022-02-07 18:56:50|1243.4|1232.6|1243.72|1232.92|1243.82|1233.02|1243.4|1232.6|3
1644260220000|2022-02-07 18:57:00|1243.4|1232.6|1243.72|1232.92|1243.9|1233.1|1243.4|1232.6|8
1644260230000|2022-02-07 18:57:10|1243.4|1232.6|1242.9|1232.1|1243.4|1232.6|1242.8|1232|4
1644260240000|2022-02-07 18:57:20|1242.7|1231.9|1242.9|1232.1|1243.4|1232.6|1242.7|1231.9|9
1644260250000|2022-02-07 18:57:30|1242.8|1232|1242.56|1231.76|1242.9|1232.1|1242.56|1231.76|3
1644260260000|2022-02-07 18:57:40|1242.64|1231.84|1242.47|1231.67|1242.7|1231.9|1242.05|1231.25|6
1644260280000|2022-02-07 18:58:00|1242.81|1232.01|1242.66|1231.86|1242.81|1232.01|1242.16|1231.36|4
1644260290000|2022-02-07 18:58:10|1242.75|1231.95|1242.47|1231.67|1242.75|1231.95|1242.06|1231.26|6
1644260300000|2022-02-07 18:58:20|1242.55|1231.75|1242.49|1231.69|1243.11|1232.31|1242.49|1231.69|8
1644260310000|2022-02-07 18:58:30|1242.56|1231.76|1242.4|1231.6|1242.56|1231.76|1241.99|1231.19|5
1644260320000|2022-02-07 18:58:40|1241.99|1231.19|1241.9|1231.1|1242.4|1231.6|1241.9|1231.1|4
1644260330000|2022-02-07 18:58:50|1241.4|1230.6|1240.82|1230.02|1241.4|1230.6|1240.72|1229.92|7
1644260340000|2022-02-07 18:59:00|1240.74|1229.94|1240.82|1230.02|1240.82|1230.02|1240.74|1229.94|2
1644260350000|2022-02-07 18:59:10|1240.8|1230|1241.45|1230.65|1241.45|1230.65|1239.4|1228.6|17
1644260360000|2022-02-07 18:59:20|1241.4|1230.6|1244.4|1233.6|1245.15|1234.35|1241.28|1230.48|12
1644260370000|2022-02-07 18:59:30|1243.9|1233.1|1243.71|1232.91|1244.4|1233.6|1243.71|1232.91|13
1644260380000|2022-02-07 18:59:40|1243.55|1232.75|1246.95|1236.15|1247.09|1236.29|1243.55|1232.75|14
1644260390000|2022-02-07 18:59:50|1246.9|1236.1|1245.9|1235.1|1247|1236.2|1245.9|1235.1|17
1644260400000|2022-02-07 19:00:00|1245.79|1234.99|1245.79|1234.99|1245.9|1235.1|1245.58|1234.78|10
1644260410000|2022-02-07 19:00:10|1244.9|1234.1|1244.9|1234.1|1244.9|1234.1|1244.9|1234.1|1
1644260420000|2022-02-07 19:00:20|1245.4|1234.6|1245.9|1235.1|1246.39|1235.59|1245.15|1234.35|11
1644260430000|2022-02-07 19:00:30|1246.38|1235.58|1246.05|1235.25|1247|1236.2|1246.05|1235.25|10
1644260440000|2022-02-07 19:00:40|1246.55|1235.75|1247.25|1236.45|1247.25|1236.45|1246.55|1235.75|8
1644260450000|2022-02-07 19:00:50|1247.1|1236.3|1248.21|1237.41|1248.3|1237.5|1246.93|1236.13|13
1644260460000|2022-02-07 19:01:00|1248.2|1237.4|1248.45|1237.65|1248.45|1237.65|1247.91|1237.11|13
1644260470000|2022-02-07 19:01:10|1248.24|1237.44|1248.77|1237.97|1249.27|1238.47|1247.73|1236.93|17
1644260480000|2022-02-07 19:01:20|1248.74|1237.94|1248.09|1237.29|1248.85|1238.05|1248.05|1237.25|10
1644260490000|2022-02-07 19:01:30|1248.59|1237.79|1248.9|1238.1|1248.9|1238.1|1248.59|1237.79|4
1644260500000|2022-02-07 19:01:40|1248.75|1237.95|1248.74|1237.94|1248.75|1237.95|1248.7|1237.9|4
1644260510000|2022-02-07 19:01:50|1248.72|1237.92|1248.4|1237.6|1248.72|1237.92|1247.9|1237.1|6
1644260520000|2022-02-07 19:02:00|1247.9|1237.1|1248.4|1237.6|1248.4|1237.6|1247.88|1237.08|13
1644260530000|2022-02-07 19:02:10|1247.9|1237.1|1248.05|1237.25|1248.4|1237.6|1247.79|1236.99|11
1644260540000|2022-02-07 19:02:20|1248.49|1237.69|1246.9|1236.1|1248.49|1237.69|1246.9|1236.1|11
1644260550000|2022-02-07 19:02:30|1247.4|1236.6|1246.9|1236.1|1247.4|1236.6|1246.9|1236.1|4
1644260560000|2022-02-07 19:02:40|1246.55|1235.75|1246.55|1235.75|1246.55|1235.75|1246.4|1235.6|3
1644260570000|2022-02-07 19:02:50|1246.3|1235.5|1246.36|1235.56|1246.55|1235.75|1246.3|1235.5|4
1644260580000|2022-02-07 19:03:00|1246.57|1235.77|1246.4|1235.6|1246.61|1235.81|1246.23|1235.43|6
1644260590000|2022-02-07 19:03:10|1245.9|1235.1|1245.82|1235.02|1246.4|1235.6|1245.15|1234.35|7
1644260600000|2022-02-07 19:03:20|1245.9|1235.1|1245.82|1235.02|1245.9|1235.1|1245.82|1235.02|2
1644260620000|2022-02-07 19:03:40|1245.9|1235.1|1245.9|1235.1|1245.9|1235.1|1245.9|1235.1|1
1644260630000|2022-02-07 19:03:50|1245.82|1235.02|1246.25|1235.45|1246.35|1235.55|1245.4|1234.6|9
1644260640000|2022-02-07 19:04:00|1246.65|1235.85|1247.15|1236.35|1247.15|1236.35|1246.65|1235.85|2
1644260650000|2022-02-07 19:04:10|1247.3|1236.5|1247.37|1236.57|1247.37|1236.57|1246.87|1236.07|4
1644260660000|2022-02-07 19:04:20|1247.35|1236.55|1246.78|1235.98|1247.37|1236.57|1246.78|1235.98|10
1644260670000|2022-02-07 19:04:30|1246.68|1235.88|1246.68|1235.88|1246.68|1235.88|1246.68|1235.88|1
1644260680000|2022-02-07 19:04:40|1246.37|1235.57|1246.9|1236.1|1247.37|1236.57|1246.37|1235.57|8
1644260690000|2022-02-07 19:04:50|1247.12|1236.32|1247.52|1236.72|1247.52|1236.72|1246.88|1236.08|5
1644260700000|2022-02-07 19:05:00|1247.1|1236.3|1247.38|1236.58|1247.52|1236.72|1247.1|1236.3|5
1644260710000|2022-02-07 19:05:10|1247.08|1236.28|1247.13|1236.33|1247.37|1236.57|1247.08|1236.28|3
1644260720000|2022-02-07 19:05:20|1246.73|1235.93|1247.37|1236.57|1247.37|1236.57|1246.7|1235.9|6
1644260730000|2022-02-07 19:05:30|1247.2|1236.4|1247.37|1236.57|1247.37|1236.57|1246.87|1236.07|4
1644260740000|2022-02-07 19:05:40|1247.3|1236.5|1246.85|1236.05|1247.3|1236.5|1246.8|1236|7
1644260750000|2022-02-07 19:05:50|1247.25|1236.45|1246.57|1235.77|1247.37|1236.57|1246.57|1235.77|9
1644260760000|2022-02-07 19:06:00|1246.65|1235.85|1246.87|1236.07|1246.87|1236.07|1246.47|1235.67|7
1644260770000|2022-02-07 19:06:10|1246.78|1235.98|1246.31|1235.51|1246.87|1236.07|1246.31|1235.51|4
1644260780000|2022-02-07 19:06:20|1246.57|1235.77|1246.87|1236.07|1246.87|1236.07|1246.57|1235.77|3
1644260790000|2022-02-07 19:06:30|1246.78|1235.98|1247.86|1237.06|1248.1|1237.3|1246.37|1235.57|15
1644260800000|2022-02-07 19:06:40|1247.68|1236.88|1247.89|1237.09|1248.4|1237.6|1247.66|1236.86|8
1644260810000|2022-02-07 19:06:50|1247.67|1236.87|1249.82|1239.02|1250|1239.2|1247.42|1236.62|19
1644260820000|2022-02-07 19:07:00|1250|1239.2|1250.26|1239.46|1250.34|1239.54|1249.58|1238.78|11
1644260830000|2022-02-07 19:07:10|1250|1239.2|1249.73|1238.93|1250.34|1239.54|1249.55|1238.75|11
1644260840000|2022-02-07 19:07:20|1249.78|1238.98|1250.48|1239.68|1250.48|1239.68|1249.65|1238.85|10
1644260850000|2022-02-07 19:07:30|1250.37|1239.57|1249.9|1239.1|1250.48|1239.68|1249.9|1239.1|5
1644260860000|2022-02-07 19:07:40|1250.08|1239.28|1249.9|1239.1|1250.08|1239.28|1249.9|1239.1|2
1644260870000|2022-02-07 19:07:50|1249.75|1238.95|1249.9|1239.1|1250.08|1239.28|1249.45|1238.65|8
1644260880000|2022-02-07 19:08:00|1249.4|1238.6|1247.89|1237.09|1249.4|1238.6|1247.89|1237.09|3
1644260890000|2022-02-07 19:08:10|1247.73|1236.93|1247.87|1237.07|1247.87|1237.07|1247.73|1236.93|2
1644260900000|2022-02-07 19:08:20|1247.8|1237|1247.87|1237.07|1247.87|1237.07|1247.8|1237|3
1644260910000|2022-02-07 19:08:30|1247.65|1236.85|1246.9|1236.1|1247.77|1236.97|1246.9|1236.1|4
1644260920000|2022-02-07 19:08:40|1246.71|1235.91|1246.71|1235.91|1246.79|1235.99|1246.71|1235.91|3
1644260930000|2022-02-07 19:08:50|1246.82|1236.02|1246.71|1235.91|1246.82|1236.02|1246.71|1235.91|2
1644260940000|2022-02-07 19:09:00|1246.82|1236.02|1246.82|1236.02|1246.9|1236.1|1246.82|1236.02|5
1644260950000|2022-02-07 19:09:10|1246.71|1235.91|1245.9|1235.1|1246.71|1235.91|1245.9|1235.1|3
1644260960000|2022-02-07 19:09:20|1245.72|1234.92|1245.72|1234.92|1245.9|1235.1|1245.72|1234.92|3
1644260970000|2022-02-07 19:09:30|1245.5|1234.7|1245.32|1234.52|1245.5|1234.7|1245.32|1234.52|4
1644260980000|2022-02-07 19:09:40|1245.5|1234.7|1245.32|1234.52|1245.5|1234.7|1245|1234.2|5
1644260990000|2022-02-07 19:09:50|1245.23|1234.43|1244.7|1233.9|1245.23|1234.43|1244.7|1233.9|5
1644261000000|2022-02-07 19:10:00|1245.2|1234.4|1245.7|1234.9|1245.7|1234.9|1245.13|1234.33|5
1644261010000|2022-02-07 19:10:10|1245.61|1234.81|1245.42|1234.62|1245.61|1234.81|1245.42|1234.62|3
1644261020000|2022-02-07 19:10:20|1245.52|1234.72|1245.11|1234.31|1245.63|1234.83|1245.11|1234.31|5
1644261030000|2022-02-07 19:10:30|1244.7|1233.9|1244.7|1233.9|1244.7|1233.9|1244.7|1233.9|1
1644261040000|2022-02-07 19:10:40|1244.62|1233.82|1244.63|1233.83|1244.63|1233.83|1244.28|1233.48|5
1644261050000|2022-02-07 19:10:50|1244.82|1234.02|1244.82|1234.02|1244.82|1234.02|1244.82|1234.02|1
1644261060000|2022-02-07 19:11:00|1244.83|1234.03|1244.67|1233.87|1244.83|1234.03|1244.67|1233.87|2
1644261070000|2022-02-07 19:11:10|1244.73|1233.93|1244.74|1233.94|1244.74|1233.94|1244.73|1233.93|2
1644261080000|2022-02-07 19:11:20|1244.78|1233.98|1245.15|1234.35|1245.19|1234.39|1244.78|1233.98|9
1644261090000|2022-02-07 19:11:30|1245.19|1234.39|1245.42|1234.62|1245.5|1234.7|1245.19|1234.39|4
1644261110000|2022-02-07 19:11:50|1245.32|1234.52|1245.42|1234.62|1245.5|1234.7|1245.32|1234.52|3
1644261120000|2022-02-07 19:12:00|1245.57|1234.77|1245.57|1234.77|1245.57|1234.77|1245.57|1234.77|1
1644261130000|2022-02-07 19:12:10|1245.37|1234.57|1244.9|1234.1|1245.37|1234.57|1244.9|1234.1|3
1644261140000|2022-02-07 19:12:20|1245.32|1234.52|1244.85|1234.05|1245.35|1234.55|1244.85|1234.05|9
1644261150000|2022-02-07 19:12:30|1245.17|1234.37|1245.32|1234.52|1245.45|1234.65|1245.17|1234.37|5
1644261160000|2022-02-07 19:12:40|1245.47|1234.67|1245.47|1234.67|1245.47|1234.67|1245.47|1234.67|1
1644261170000|2022-02-07 19:12:50|1245.52|1234.72|1245.52|1234.72|1245.52|1234.72|1245.52|1234.72|1
1644261180000|2022-02-07 19:13:00|1245.62|1234.82|1245.62|1234.82|1245.62|1234.82|1245.62|1234.82|1
1644261190000|2022-02-07 19:13:10|1245.52|1234.72|1245.52|1234.72|1245.52|1234.72|1245.52|1234.72|1
1644261220000|2022-02-07 19:13:40|1245.85|1235.05|1246.09|1235.29|1246.09|1235.29|1245.85|1235.05|2
1644261230000|2022-02-07 19:13:50|1246.15|1235.35|1246.79|1235.99|1247.2|1236.4|1246.11|1235.31|9
1644261240000|2022-02-07 19:14:00|1246.98|1236.18|1246.98|1236.18|1247.31|1236.51|1246.79|1235.99|6
1644261250000|2022-02-07 19:14:10|1246.79|1235.99|1247.04|1236.24|1247.29|1236.49|1246.71|1235.91|8
1644261260000|2022-02-07 19:14:20|1246.79|1235.99|1247.04|1236.24|1247.15|1236.35|1246.79|1235.99|8
1644261270000|2022-02-07 19:14:30|1247.15|1236.35|1247.19|1236.39|1247.4|1236.6|1246.9|1236.1|8
1644261280000|2022-02-07 19:14:40|1247.32|1236.52|1247.7|1236.9|1247.7|1236.9|1247.21|1236.41|4
1644261290000|2022-02-07 19:14:50|1247.47|1236.67|1247.38|1236.58|1247.47|1236.67|1247.38|1236.58|2
1644261300000|2022-02-07 19:15:00|1247.47|1236.67|1247.35|1236.55|1247.47|1236.67|1247.21|1236.41|5
1644261310000|2022-02-07 19:15:10|1247.5|1236.7|1247.42|1236.62|1247.5|1236.7|1247.42|1236.62|4
1644261320000|2022-02-07 19:15:20|1247.47|1236.67|1246.8|1236|1247.47|1236.67|1246.8|1236|5
1644261330000|2022-02-07 19:15:30|1246.3|1235.5|1246.3|1235.5|1246.61|1235.81|1246.3|1235.5|3
1644261340000|2022-02-07 19:15:40|1246.61|1235.81|1246.61|1235.81|1246.61|1235.81|1246.61|1235.81|1
1644261350000|2022-02-07 19:15:50|1246.42|1235.62|1246.82|1236.02|1246.82|1236.02|1246.42|1235.62|2
1644261360000|2022-02-07 19:16:00|1246.9|1236.1|1246.9|1236.1|1246.9|1236.1|1246.9|1236.1|1
1644261380000|2022-02-07 19:16:20|1247.05|1236.25|1247.05|1236.25|1247.05|1236.25|1247.05|1236.25|1
1644261390000|2022-02-07 19:16:30|1247.34|1236.54|1248.15|1237.35|1248.4|1237.6|1247.34|1236.54|13
1644261400000|2022-02-07 19:16:40|1247.9|1237.1|1248.73|1237.93|1248.73|1237.93|1247.9|1237.1|7
1644261410000|2022-02-07 19:16:50|1248.54|1237.74|1248.73|1237.93|1248.73|1237.93|1248.54|1237.74|2
1644261420000|2022-02-07 19:17:00|1248.9|1238.1|1249.17|1238.37|1249.42|1238.62|1248.9|1238.1|8
1644261430000|2022-02-07 19:17:10|1248.92|1238.12|1249.2|1238.4|1249.45|1238.65|1248.92|1238.12|8
1644261440000|2022-02-07 19:17:20|1248.95|1238.15|1248.9|1238.1|1248.95|1238.15|1248.84|1238.04|3
1644261450000|2022-02-07 19:17:30|1248.82|1238.02|1248.82|1238.02|1248.9|1238.1|1248.4|1237.6|5
1644261460000|2022-02-07 19:17:40|1248.4|1237.6|1248.82|1238.02|1248.82|1238.02|1248.4|1237.6|2
1644261470000|2022-02-07 19:17:50|1248.4|1237.6|1249|1238.2|1249|1238.2|1248.31|1237.51|7
1644261480000|2022-02-07 19:18:00|1248.9|1238.1|1249.9|1239.1|1249.9|1239.1|1248.9|1238.1|3
1644261490000|2022-02-07 19:18:10|1249.4|1238.6|1247.9|1237.1|1249.4|1238.6|1247.9|1237.1|4
1644261500000|2022-02-07 19:18:20|1247.93|1237.13|1247.97|1237.17|1247.97|1237.17|1247.93|1237.13|4
1644261510000|2022-02-07 19:18:30|1247.93|1237.13|1247.97|1237.17|1247.97|1237.17|1247.93|1237.13|2
1644261520000|2022-02-07 19:18:40|1247.93|1237.13|1247.9|1237.1|1247.97|1237.17|1247.9|1237.1|3
1644261540000|2022-02-07 19:19:00|1247.82|1237.02|1247.4|1236.6|1247.9|1237.1|1247.4|1236.6|3
1644261550000|2022-02-07 19:19:10|1247.82|1237.02|1247.82|1237.02|1247.82|1237.02|1247.82|1237.02|1
1644261560000|2022-02-07 19:19:20|1247.6|1236.8|1247.52|1236.72|1247.6|1236.8|1247.1|1236.3|6
1644261570000|2022-02-07 19:19:30|1247.1|1236.3|1247.32|1236.52|1247.52|1236.72|1246.9|1236.1|5
1644261590000|2022-02-07 19:19:50|1247.4|1236.6|1247.32|1236.52|1247.4|1236.6|1247.32|1236.52|2
1644261600000|2022-02-07 19:20:00|1246.9|1236.1|1246.91|1236.11|1247.41|1236.61|1246.9|1236.1|5
1644261610000|2022-02-07 19:20:10|1247.16|1236.36|1246.91|1236.11|1247.16|1236.36|1246.91|1236.11|2
1644261620000|2022-02-07 19:20:20|1247.16|1236.36|1247.16|1236.36|1247.16|1236.36|1246.91|1236.11|3
1644261630000|2022-02-07 19:20:30|1247.41|1236.61|1246.9|1236.1|1247.41|1236.61|1246.9|1236.1|3
1644261640000|2022-02-07 19:20:40|1247.19|1236.39|1246.9|1236.1|1247.19|1236.39|1246.9|1236.1|2
1644261650000|2022-02-07 19:20:50|1247.19|1236.39|1247.19|1236.39|1247.19|1236.39|1247.19|1236.39|1
1644261660000|2022-02-07 19:21:00|1246.9|1236.1|1247.21|1236.41|1247.21|1236.41|1246.9|1236.1|5
1644261700000|2022-02-07 19:21:40|1247.6|1236.8|1248.32|1237.52|1248.4|1237.6|1247.52|1236.72|7
1644261710000|2022-02-07 19:21:50|1247.9|1237.1|1248.32|1237.52|1248.32|1237.52|1247.9|1237.1|6
1644261720000|2022-02-07 19:22:00|1248.21|1237.41|1248.4|1237.6|1248.71|1237.91|1248.21|1237.41|5
1644261730000|2022-02-07 19:22:10|1248.9|1238.1|1250|1239.2|1250|1239.2|1248.9|1238.1|9
1644261740000|2022-02-07 19:22:20|1249.9|1239.1|1249.65|1238.85|1250.18|1239.38|1249.65|1238.85|8
1644261750000|2022-02-07 19:22:30|1249.9|1239.1|1249.54|1238.74|1249.9|1239.1|1249.54|1238.74|2
1644261760000|2022-02-07 19:22:40|1249.65|1238.85|1249.65|1238.85|1249.65|1238.85|1249.65|1238.85|1
1644261770000|2022-02-07 19:22:50|1249.83|1239.03|1249.89|1239.09|1249.98|1239.18|1249.77|1238.97|7
1644261780000|2022-02-07 19:23:00|1249.97|1239.17|1249.9|1239.1|1249.97|1239.17|1249.89|1239.09|3
1644261800000|2022-02-07 19:23:20|1249.15|1238.35|1248.9|1238.1|1249.15|1238.35|1248.9|1238.1|2
1644261810000|2022-02-07 19:23:30|1248.79|1237.99|1249.19|1238.39|1249.4|1238.6|1248.79|1237.99|4
1644261820000|2022-02-07 19:23:40|1249.65|1238.85|1249.78|1238.98|1249.9|1239.1|1249.65|1238.85|3
1644261840000|2022-02-07 19:24:00|1249.9|1239.1|1249.65|1238.85|1249.9|1239.1|1249.65|1238.85|2
1644261850000|2022-02-07 19:24:10|1249.9|1239.1|1249.9|1239.1|1249.9|1239.1|1249.9|1239.1|1
1644261860000|2022-02-07 19:24:20|1250|1239.2|1250.51|1239.71|1250.51|1239.71|1250|1239.2|3
1644261870000|2022-02-07 19:24:30|1250.01|1239.21|1250.01|1239.21|1250.01|1239.21|1250.01|1239.21|1
1644261880000|2022-02-07 19:24:40|1250.08|1239.28|1249.9|1239.1|1250.08|1239.28|1249.9|1239.1|8
1644261890000|2022-02-07 19:24:50|1250|1239.2|1249.98|1239.18|1250.08|1239.28|1249.9|1239.1|8
1644261900000|2022-02-07 19:25:00|1249.93|1239.13|1249.98|1239.18|1250.18|1239.38|1249.93|1239.13|6
1644261910000|2022-02-07 19:25:10|1250.08|1239.28|1250.53|1239.73|1250.53|1239.73|1250.08|1239.28|5
1644261920000|2022-02-07 19:25:20|1250.32|1239.52|1250.32|1239.52|1250.32|1239.52|1250.32|1239.52|1
1644261930000|2022-02-07 19:25:30|1250.05|1239.25|1250.29|1239.49|1250.29|1239.49|1250.05|1239.25|6
1644261940000|2022-02-07 19:25:40|1250.14|1239.34|1250|1239.2|1250.29|1239.49|1250|1239.2|10
1644261950000|2022-02-07 19:25:50|1250.11|1239.31|1250.24|1239.44|1250.32|1239.52|1250|1239.2|10
1644261960000|2022-02-07 19:26:00|1250.14|1239.34|1250.32|1239.52|1250.32|1239.52|1250.14|1239.34|4
1644261970000|2022-02-07 19:26:10|1250.05|1239.25|1250.53|1239.73|1250.53|1239.73|1250.05|1239.25|6
1644261980000|2022-02-07 19:26:20|1250.43|1239.63|1250.55|1239.75|1250.87|1240.07|1250.43|1239.63|9
1644261990000|2022-02-07 19:26:30|1250.58|1239.78|1251.18|1240.38|1251.18|1240.38|1250.58|1239.78|5
1644262000000|2022-02-07 19:26:40|1251.2|1240.4|1251.05|1240.25|1251.2|1240.4|1250.9|1240.1|5
1644262010000|2022-02-07 19:26:50|1250.9|1240.1|1250.55|1239.75|1250.9|1240.1|1250.55|1239.75|2
1644262020000|2022-02-07 19:27:00|1250.27|1239.47|1250.49|1239.69|1250.49|1239.69|1250.24|1239.44|3
1644262030000|2022-02-07 19:27:10|1250.29|1239.49|1250.44|1239.64|1250.52|1239.72|1250.05|1239.25|5
1644262040000|2022-02-07 19:27:20|1250.36|1239.56|1250.52|1239.72|1250.52|1239.72|1250.18|1239.38|5
1644262050000|2022-02-07 19:27:30|1250.58|1239.78|1250.58|1239.78|1250.58|1239.78|1250.58|1239.78|1
1644262060000|2022-02-07 19:27:40|1250.51|1239.71|1250.58|1239.78|1250.58|1239.78|1250.47|1239.67|4
1644262080000|2022-02-07 19:28:00|1250.42|1239.62|1250.9|1240.1|1250.9|1240.1|1250.42|1239.62|9
1644262090000|2022-02-07 19:28:10|1250.83|1240.03|1250.98|1240.18|1250.99|1240.19|1250.83|1240.03|6
1644262100000|2022-02-07 19:28:20|1250.99|1240.19|1250.65|1239.85|1250.99|1240.19|1250.65|1239.85|5
1644262110000|2022-02-07 19:28:30|1250.7|1239.9|1250.7|1239.9|1250.7|1239.9|1250.7|1239.9|1
1644262130000|2022-02-07 19:28:50|1250.9|1240.1|1250.85|1240.05|1250.9|1240.1|1250.85|1240.05|2
1644262140000|2022-02-07 19:29:00|1250.87|1240.07|1250.87|1240.07|1250.87|1240.07|1250.87|1240.07|1
1644262150000|2022-02-07 19:29:10|1250.9|1240.1|1251.24|1240.44|1251.5|1240.7|1250.9|1240.1|4
1644262160000|2022-02-07 19:29:20|1251.22|1240.42|1251.35|1240.55|1251.35|1240.55|1251.22|1240.42|2
1644262170000|2022-02-07 19:29:30|1251.4|1240.6|1251.4|1240.6|1251.4|1240.6|1251.4|1240.6|1
1644262180000|2022-02-07 19:29:40|1251.7|1240.9|1251.7|1240.9|1251.7|1240.9|1251.7|1240.9|1
1644262190000|2022-02-07 19:29:50|1251.55|1240.75|1252.34|1241.54|1252.43|1241.63|1251.55|1240.75|10
1644262200000|2022-02-07 19:30:00|1252.62|1241.82|1251.95|1241.15|1252.7|1241.9|1251.95|1241.15|5
1644262220000|2022-02-07 19:30:20|1251.9|1241.1|1251.9|1241.1|1251.9|1241.1|1251.77|1240.97|5
1644262240000|2022-02-07 19:30:40|1251.4|1240.6|1250.9|1240.1|1251.4|1240.6|1250.9|1240.1|2
1644262250000|2022-02-07 19:30:50|1250.33|1239.53|1248.63|1237.83|1250.9|1240.1|1248.21|1237.41|14
1644262260000|2022-02-07 19:31:00|1248.21|1237.41|1248.9|1238.1|1248.9|1238.1|1248.21|1237.41|4
1644262270000|2022-02-07 19:31:10|1248.8|1238|1248.55|1237.75|1248.8|1238|1248.55|1237.75|2
1644262280000|2022-02-07 19:31:20|1248.9|1238.1|1248.55|1237.75|1248.9|1238.1|1248.55|1237.75|2
1644262290000|2022-02-07 19:31:30|1248.9|1238.1|1249.49|1238.69|1249.49|1238.69|1248.9|1238.1|7
1644262300000|2022-02-07 19:31:40|1249.7|1238.9|1249.7|1238.9|1249.7|1238.9|1249.7|1238.9|1
1644262310000|2022-02-07 19:31:50|1249.8|1239|1250.09|1239.29|1250.09|1239.29|1249.49|1238.69|6
1644262320000|2022-02-07 19:32:00|1249.9|1239.1|1249.49|1238.69|1250.09|1239.29|1249.09|1238.29|8
1644262330000|2022-02-07 19:32:10|1249.41|1238.61|1248.95|1238.15|1249.41|1238.61|1248.95|1238.15|3
1644262340000|2022-02-07 19:32:20|1249.37|1238.57|1250.63|1239.83|1250.63|1239.83|1249.37|1238.57|11
1644262350000|2022-02-07 19:32:30|1250.84|1240.04|1250.68|1239.88|1250.84|1240.04|1250.68|1239.88|2
1644262380000|2022-02-07 19:33:00|1250.63|1239.83|1250.13|1239.33|1250.63|1239.83|1250.13|1239.33|3
1644262390000|2022-02-07 19:33:10|1250.63|1239.83|1250.32|1239.52|1250.63|1239.83|1250.32|1239.52|3
1644262400000|2022-02-07 19:33:20|1250.64|1239.84|1250.7|1239.9|1250.7|1239.9|1250.64|1239.84|2
1644262410000|2022-02-07 19:33:30|1250.45|1239.65|1250.9|1240.1|1250.9|1240.1|1250.45|1239.65|3
1644262430000|2022-02-07 19:33:50|1251.1|1240.3|1251.1|1240.3|1251.1|1240.3|1251.1|1240.3|1
1644262440000|2022-02-07 19:34:00|1251|1240.2|1250.87|1240.07|1251|1240.2|1250.82|1240.02|6
1644262450000|2022-02-07 19:34:10|1251.65|1240.85|1251.65|1240.85|1251.65|1240.85|1251.2|1240.4|4
1644262460000|2022-02-07 19:34:20|1251.32|1240.52|1250.82|1240.02|1251.36|1240.56|1250.76|1239.96|6
1644262470000|2022-02-07 19:34:30|1249.97|1239.17|1248.95|1238.15|1249.97|1239.17|1248.95|1238.15|5
1644262480000|2022-02-07 19:34:40|1248.74|1237.94|1248.74|1237.94|1248.74|1237.94|1248.74|1237.94|1
1644262490000|2022-02-07 19:34:50|1248.7|1237.9|1247.9|1237.1|1248.7|1237.9|1247.79|1236.99|7
1644262500000|2022-02-07 19:35:00|1248.4|1237.6|1247.9|1237.1|1248.4|1237.6|1247.9|1237.1|6
1644262510000|2022-02-07 19:35:10|1247.15|1236.35|1246.74|1235.94|1247.57|1236.77|1246.74|1235.94|8
1644262520000|2022-02-07 19:35:20|1246.9|1236.1|1246.75|1235.95|1246.9|1236.1|1246.65|1235.85|3
1644262530000|2022-02-07 19:35:30|1246.45|1235.65|1247.09|1236.29|1247.09|1236.29|1246.25|1235.45|6
1644262540000|2022-02-07 19:35:40|1247.25|1236.45|1247.22|1236.42|1247.43|1236.63|1246.93|1236.13|8
1644262550000|2022-02-07 19:35:50|1246.93|1236.13|1247.35|1236.55|1247.35|1236.55|1246.93|1236.13|3
1644262560000|2022-02-07 19:36:00|1246.93|1236.13|1246.9|1236.1|1247.35|1236.55|1246.83|1236.03|5
1644262570000|2022-02-07 19:36:10|1247.19|1236.39|1247.4|1236.6|1247.4|1236.6|1247.15|1236.35|3
1644262580000|2022-02-07 19:36:20|1247.8|1237|1247.9|1237.1|1248.3|1237.5|1247.8|1237|5
1644262590000|2022-02-07 19:36:30|1247.57|1236.77|1246.95|1236.15|1247.61|1236.81|1246.95|1236.15|4
1644262600000|2022-02-07 19:36:40|1247.37|1236.57|1246.92|1236.12|1247.37|1236.57|1246.92|1236.12|5
1644262610000|2022-02-07 19:36:50|1246.69|1235.89|1246.9|1236.1|1246.9|1236.1|1246.69|1235.89|2
1644262620000|2022-02-07 19:37:00|1246.69|1235.89|1246.9|1236.1|1246.9|1236.1|1246.69|1235.89|2
1644262630000|2022-02-07 19:37:10|1246.74|1235.94|1247.18|1236.38|1247.43|1236.63|1246.74|1235.94|7
1644262640000|2022-02-07 19:37:20|1247.21|1236.41|1247.45|1236.65|1247.6|1236.8|1247.21|1236.41|3
1644262650000|2022-02-07 19:37:30|1247.37|1236.57|1247.37|1236.57|1247.37|1236.57|1247.37|1236.57|1
1644262660000|2022-02-07 19:37:40|1247.24|1236.44|1247.24|1236.44|1247.24|1236.44|1247.24|1236.44|1
1644262680000|2022-02-07 19:38:00|1246.95|1236.15|1247.86|1237.06|1247.9|1237.1|1246.95|1236.15|6
1644262690000|2022-02-07 19:38:10|1247.9|1237.1|1247.67|1236.87|1247.9|1237.1|1247.67|1236.87|2
1644262700000|2022-02-07 19:38:20|1247.82|1237.02|1247.82|1237.02|1247.82|1237.02|1247.82|1237.02|1
1644262710000|2022-02-07 19:38:30|1247.4|1236.6|1246.9|1236.1|1247.4|1236.6|1246.9|1236.1|3
1644262720000|2022-02-07 19:38:40|1246.88|1236.08|1246.9|1236.1|1246.9|1236.1|1246.88|1236.08|2
1644262730000|2022-02-07 19:38:50|1246.82|1236.02|1246.9|1236.1|1246.9|1236.1|1246.82|1236.02|2
1644262740000|2022-02-07 19:39:00|1247.4|1236.6|1247.69|1236.89|1247.9|1237.1|1247.15|1236.35|6
1644262760000|2022-02-07 19:39:20|1247.71|1236.91|1247.82|1237.02|1247.82|1237.02|1247.71|1236.91|2
1644262770000|2022-02-07 19:39:30|1247.4|1236.6|1247.69|1236.89|1247.9|1237.1|1247.4|1236.6|3
1644262780000|2022-02-07 19:39:40|1247.4|1236.6|1247.82|1237.02|1247.82|1237.02|1247.4|1236.6|7
1644262800000|2022-02-07 19:40:00|1247.4|1236.6|1247.82|1237.02|1247.82|1237.02|1247.4|1236.6|4
1644262810000|2022-02-07 19:40:10|1247.69|1236.89|1247.69|1236.89|1247.9|1237.1|1247.4|1236.6|5
1644262820000|2022-02-07 19:40:20|1247.4|1236.6|1247.4|1236.6|1247.4|1236.6|1247.4|1236.6|1
1644262830000|2022-02-07 19:40:30|1247.1|1236.3|1248.09|1237.29|1248.1|1237.3|1247.1|1236.3|3
1644262840000|2022-02-07 19:40:40|1248.18|1237.38|1248.82|1238.02|1248.9|1238.1|1248.18|1237.38|5
1644262860000|2022-02-07 19:41:00|1248.4|1237.6|1249.15|1238.35|1249.43|1238.63|1248.4|1237.6|5
1644262870000|2022-02-07 19:41:10|1249.18|1238.38|1249.75|1238.95|1249.75|1238.95|1249.18|1238.38|2
1644262880000|2022-02-07 19:41:20|1249.6|1238.8|1249.52|1238.72|1249.6|1238.8|1249.52|1238.72|4
1644262890000|2022-02-07 19:41:30|1249.5|1238.7|1250.1|1239.3|1250.12|1239.32|1249|1238.2|6
1644262900000|2022-02-07 19:41:40|1250.11|1239.31|1250.32|1239.52|1250.32|1239.52|1249.9|1239.1|4
1644262920000|2022-02-07 19:42:00|1250.67|1239.87|1250.67|1239.87|1250.76|1239.96|1250.26|1239.46|5
1644262930000|2022-02-07 19:42:10|1250.55|1239.75|1250.55|1239.75|1250.76|1239.96|1250.55|1239.75|4
1644262940000|2022-02-07 19:42:20|1250.76|1239.96|1250.76|1239.96|1250.85|1240.05|1250.76|1239.96|3
1644262950000|2022-02-07 19:42:30|1250.85|1240.05|1250.76|1239.96|1250.85|1240.05|1250.59|1239.79|4
1644262960000|2022-02-07 19:42:40|1250.54|1239.74|1250.54|1239.74|1250.54|1239.74|1250.54|1239.74|1
1644262970000|2022-02-07 19:42:50|1250.76|1239.96|1250.69|1239.89|1250.76|1239.96|1250.26|1239.46|5
1644262990000|2022-02-07 19:43:10|1250.4|1239.6|1250.4|1239.6|1250.9|1240.1|1250.37|1239.57|8
1644263000000|2022-02-07 19:43:20|1249.9|1239.1|1249.82|1239.02|1249.9|1239.1|1249.82|1239.02|2
1644263010000|2022-02-07 19:43:30|1249.4|1238.6|1249.65|1238.85|1249.82|1239.02|1249.4|1238.6|3
1644263020000|2022-02-07 19:43:40|1249.9|1239.1|1250.22|1239.42|1250.4|1239.6|1249.9|1239.1|10
1644263030000|2022-02-07 19:43:50|1249.9|1239.1|1249.9|1239.1|1250.1|1239.3|1249.9|1239.1|3
1644263040000|2022-02-07 19:44:00|1248.9|1238.1|1249.09|1238.29|1249.09|1238.29|1248.42|1237.62|8
1644263050000|2022-02-07 19:44:10|1249.56|1238.76|1249.4|1238.6|1249.65|1238.85|1249.32|1238.52|6
1644263060000|2022-02-07 19:44:20|1249.32|1238.52|1249.32|1238.52|1249.32|1238.52|1249.32|1238.52|1
1644263070000|2022-02-07 19:44:30|1248.9|1238.1|1248.9|1238.1|1248.9|1238.1|1248.9|1238.1|1
1644263080000|2022-02-07 19:44:40|1248.65|1237.85|1248.65|1237.85|1248.65|1237.85|1248.65|1237.85|1
1644263100000|2022-02-07 19:45:00|1248.57|1237.77|1248.57|1237.77|1248.57|1237.77|1248.57|1237.77|1
1644263110000|2022-02-07 19:45:10|1248.52|1237.72|1248.52|1237.72|1248.52|1237.72|1248.52|1237.72|1
1644263120000|2022-02-07 19:45:20|1248.1|1237.3|1247.9|1237.1|1248.1|1237.3|1247.9|1237.1|2
1644263140000|2022-02-07 19:45:40|1247.82|1237.02|1247.82|1237.02|1247.82|1237.02|1247.82|1237.02|1
1644263150000|2022-02-07 19:45:50|1247.71|1236.91|1247.71|1236.91|1247.71|1236.91|1247.71|1236.91|1
1644263160000|2022-02-07 19:46:00|1247.4|1236.6|1249.19|1238.39|1249.4|1238.6|1247.4|1236.6|10
1644263170000|2022-02-07 19:46:10|1249.36|1238.56|1248.82|1238.02|1249.55|1238.75|1248.82|1238.02|5
1644263180000|2022-02-07 19:46:20|1249.32|1238.52|1249.06|1238.26|1249.4|1238.6|1249.06|1238.26|11
1644263190000|2022-02-07 19:46:30|1249.19|1238.39|1249.27|1238.47|1249.27|1238.47|1249.19|1238.39|2
1644263210000|2022-02-07 19:46:50|1249.49|1238.69|1248|1237.2|1249.49|1238.69|1248|1237.2|3
1644263220000|2022-02-07 19:47:00|1248.5|1237.7|1248.28|1237.48|1248.5|1237.7|1248|1237.2|5
1644263230000|2022-02-07 19:47:10|1248.15|1237.35|1247.9|1237.1|1248.15|1237.35|1247.9|1237.1|2
1644263240000|2022-02-07 19:47:20|1247.81|1237.01|1247.82|1237.02|1247.82|1237.02|1247.72|1236.92|3
1644263250000|2022-02-07 19:47:30|1247.4|1236.6|1246.65|1235.85|1247.82|1237.02|1246.65|1235.85|4
1644263260000|2022-02-07 19:47:40|1246.52|1235.72|1246.7|1235.9|1247.2|1236.4|1246.52|1235.72|8
1644263270000|2022-02-07 19:47:50|1246.52|1235.72|1246.53|1235.73|1247.25|1236.45|1246.52|1235.72|9
1644263280000|2022-02-07 19:48:00|1246.7|1235.9|1246.7|1235.9|1246.7|1235.9|1246.7|1235.9|1
1644263290000|2022-02-07 19:48:10|1246.95|1236.15|1247.19|1236.39|1247.3|1236.5|1246.95|1236.15|3
1644263300000|2022-02-07 19:48:20|1247.65|1236.85|1247.65|1236.85|1247.65|1236.85|1247.65|1236.85|1
1644263310000|2022-02-07 19:48:30|1247.15|1236.35|1246.85|1236.05|1247.15|1236.35|1246.85|1236.05|3
1644263320000|2022-02-07 19:48:40|1246.65|1235.85|1246.65|1235.85|1246.65|1235.85|1246.65|1235.85|1
1644263330000|2022-02-07 19:48:50|1246.56|1235.76|1246.6|1235.8|1246.6|1235.8|1246.56|1235.76|2
1644263340000|2022-02-07 19:49:00|1246.59|1235.79|1245.95|1235.15|1246.59|1235.79|1245.95|1235.15|3
1644263350000|2022-02-07 19:49:10|1245.92|1235.12|1245.4|1234.6|1245.92|1235.12|1244.9|1234.1|7
1644263360000|2022-02-07 19:49:20|1244.9|1234.1|1244.9|1234.1|1244.9|1234.1|1244.9|1234.1|1
1644263370000|2022-02-07 19:49:30|1244.77|1233.97|1245.05|1234.25|1245.5|1234.7|1244.77|1233.97|8
1644263380000|2022-02-07 19:49:40|1244.9|1234.1|1244.9|1234.1|1244.9|1234.1|1244.88|1234.08|5
1644263400000|2022-02-07 19:50:00|1244.84|1234.04|1244.75|1233.95|1244.9|1234.1|1244.5|1233.7|5
1644263410000|2022-02-07 19:50:10|1244.85|1234.05|1243.64|1232.84|1244.85|1234.05|1243.64|1232.84|4
1644263420000|2022-02-07 19:50:20|1243.52|1232.72|1243.55|1232.75|1243.55|1232.75|1242.97|1232.17|6
1644263430000|2022-02-07 19:50:30|1243.74|1232.94|1243.15|1232.35|1243.74|1232.94|1243.15|1232.35|3
1644263450000|2022-02-07 19:50:50|1243.55|1232.75|1242.9|1232.1|1243.61|1232.81|1242.83|1232.03|10
1644263460000|2022-02-07 19:51:00|1242.2|1231.4|1239.9|1229.1|1242.2|1231.4|1239.9|1229.1|6
1644263470000|2022-02-07 19:51:10|1239.85|1229.05|1239.85|1229.05|1239.85|1229.05|1239.85|1229.05|1
1644263480000|2022-02-07 19:51:20|1239.9|1229.1|1239.9|1229.1|1239.9|1229.1|1239.9|1229.1|1
1644263510000|2022-02-07 19:51:50|1239.93|1229.13|1239.93|1229.13|1239.93|1229.13|1239.93|1229.13|1
1644263570000|2022-02-07 19:52:50|1239.5|1228.7|1239.47|1228.67|1239.85|1229.05|1239.47|1228.67|3
1644263580000|2022-02-07 19:53:00|1239.05|1228.25|1239.9|1229.1|1239.9|1229.1|1239.05|1228.25|4
1644263590000|2022-02-07 19:53:10|1239.7|1228.9|1239.7|1228.9|1239.7|1228.9|1239.7|1228.9|1
1644263600000|2022-02-07 19:53:20|1239.9|1229.1|1239.9|1229.1|1239.9|1229.1|1239.9|1229.1|1
1644263630000|2022-02-07 19:53:50|1239.8|1229|1239.44|1228.64|1239.8|1229|1239.44|1228.64|3
1644263640000|2022-02-07 19:54:00|1239.74|1228.94|1239.7|1228.9|1239.74|1228.94|1239.7|1228.9|2
1644263650000|2022-02-07 19:54:10|1239.6|1228.8|1239.6|1228.8|1239.6|1228.8|1239.6|1228.8|1
1644263670000|2022-02-07 19:54:30|1239.65|1228.85|1239.9|1229.1|1239.9|1229.1|1239.65|1228.85|4
1644263700000|2022-02-07 19:55:00|1239.81|1229.01|1239.74|1228.94|1239.9|1229.1|1239.7|1228.9|6
1644263710000|2022-02-07 19:55:10|1239.34|1228.54|1239.25|1228.45|1239.34|1228.54|1239.25|1228.45|2
1644263720000|2022-02-07 19:55:20|1239.3|1228.5|1239.71|1228.91|1239.71|1228.91|1239.3|1228.5|3
1644263730000|2022-02-07 19:55:30|1239.9|1229.1|1239.9|1229.1|1239.9|1229.1|1239.74|1228.94|3
1644263740000|2022-02-07 19:55:40|1240|1229.2|1240|1229.2|1240|1229.2|1240|1229.2|1
1644263750000|2022-02-07 19:55:50|1240.08|1229.28|1240.58|1229.78|1240.58|1229.78|1240.08|1229.28|2
1644263770000|2022-02-07 19:56:10|1240.18|1229.38|1240.18|1229.38|1240.18|1229.38|1240.18|1229.38|1
1644263780000|2022-02-07 19:56:20|1240.23|1229.43|1240.23|1229.43|1240.23|1229.43|1240.23|1229.43|1
1644263790000|2022-02-07 19:56:30|1240.18|1229.38|1240|1229.2|1240.18|1229.38|1240|1229.2|2
1644263800000|2022-02-07 19:56:40|1240.4|1229.6|1240.9|1230.1|1240.9|1230.1|1240.4|1229.6|2
1644263810000|2022-02-07 19:56:50|1240.95|1230.15|1241.05|1230.25|1241.05|1230.25|1240.95|1230.15|2
1644263820000|2022-02-07 19:57:00|1240.9|1230.1|1240.9|1230.1|1240.9|1230.1|1240.9|1230.1|1
1644263830000|2022-02-07 19:57:10|1240.05|1229.25|1240.05|1229.25|1240.05|1229.25|1240.05|1229.25|1
1644263870000|2022-02-07 19:57:50|1240.34|1229.54|1240.1|1229.3|1240.69|1229.89|1240.1|1229.3|4
1644263880000|2022-02-07 19:58:00|1240.05|1229.25|1240.05|1229.25|1240.05|1229.25|1240.05|1229.25|1
1644263890000|2022-02-07 19:58:10|1239.9|1229.1|1239.1|1228.3|1239.9|1229.1|1239.1|1228.3|3
1644263900000|2022-02-07 19:58:20|1239.15|1228.35|1239.15|1228.35|1239.15|1228.35|1239.15|1228.35|1
1644263910000|2022-02-07 19:58:30|1238.9|1228.1|1238.9|1228.1|1238.9|1228.1|1238.9|1228.1|1
1644263920000|2022-02-07 19:58:40|1238.8|1228|1238.4|1227.6|1238.8|1228|1238.4|1227.6|3
1644263930000|2022-02-07 19:58:50|1238.05|1227.25|1237.82|1227.02|1238.05|1227.25|1237.05|1226.25|6
1644263940000|2022-02-07 19:59:00|1237.4|1226.6|1237.12|1226.32|1237.4|1226.6|1237.12|1226.32|2
1644263950000|2022-02-07 19:59:10|1236.9|1226.1|1236.9|1226.1|1236.9|1226.1|1236.9|1226.1|1
1644263960000|2022-02-07 19:59:20|1236.97|1226.17|1236.97|1226.17|1236.97|1226.17|1236.97|1226.17|1
1644263970000|2022-02-07 19:59:30|1236.9|1226.1|1236.9|1226.1|1236.9|1226.1|1236.9|1226.1|1
1644263980000|2022-02-07 19:59:40|1236.97|1226.17|1236.97|1226.17|1236.97|1226.17|1236.97|1226.17|1
1644263990000|2022-02-07 19:59:50|1236.95|1226.15|1236.95|1226.15|1236.95|1226.15|1236.95|1226.15|1
1644264000000|2022-02-07 20:00:00|1236.97|1226.17|1236.9|1226.1|1236.97|1226.17|1236.9|1226.1|2
1644264010000|2022-02-07 20:00:10|1236.8|1226|1236.2|1225.4|1236.8|1226|1236.2|1225.4|3
1644264020000|2022-02-07 20:00:20|1236.15|1225.35|1236.9|1226.1|1236.9|1226.1|1236.15|1225.35|3
1644264030000|2022-02-07 20:00:30|1236.95|1226.15|1236.97|1226.17|1236.97|1226.17|1236.95|1226.15|2
1644264040000|2022-02-07 20:00:40|1236.9|1226.1|1236.9|1226.1|1236.97|1226.17|1236.9|1226.1|3
1644264050000|2022-02-07 20:00:50|1236.95|1226.15|1236.95|1226.15|1236.95|1226.15|1236.95|1226.15|1
1644264060000|2022-02-07 20:01:00|1236.97|1226.17|1236.97|1226.17|1236.97|1226.17|1236.97|1226.17|1
1644264070000|2022-02-07 20:01:10|1237.47|1226.67|1237.9|1227.1|1238.5|1227.7|1237.47|1226.67|8
1644264080000|2022-02-07 20:01:20|1238.3|1227.5|1238.3|1227.5|1238.3|1227.5|1238.3|1227.5|1
1644264090000|2022-02-07 20:01:30|1238.85|1228.05|1238.9|1228.1|1238.9|1228.1|1238.4|1227.6|5
1644264100000|2022-02-07 20:01:40|1238.8|1228|1238.8|1228|1238.8|1228|1238.8|1228|1
1644264110000|2022-02-07 20:01:50|1238.67|1227.87|1238.67|1227.87|1238.67|1227.87|1238.67|1227.87|1
1644264120000|2022-02-07 20:02:00|1238.96|1228.16|1240.61|1229.81|1240.85|1230.05|1238.96|1228.16|9
1644264130000|2022-02-07 20:02:10|1240.52|1229.72|1240.4|1229.6|1240.79|1229.99|1240.4|1229.6|6
1644264140000|2022-02-07 20:02:20|1240.55|1229.75|1240.55|1229.75|1240.55|1229.75|1240.47|1229.67|3
1644264150000|2022-02-07 20:02:30|1240.05|1229.25|1240.05|1229.25|1240.05|1229.25|1240.05|1229.25|1
1644264160000|2022-02-07 20:02:40|1239.9|1229.1|1239.9|1229.1|1239.9|1229.1|1239.9|1229.1|1
1644264170000|2022-02-07 20:02:50|1240.15|1229.35|1239.9|1229.1|1240.15|1229.35|1239.9|1229.1|2
1644264180000|2022-02-07 20:03:00|1239.54|1228.74|1239.54|1228.74|1239.54|1228.74|1239.54|1228.74|1
1644264190000|2022-02-07 20:03:10|1239.04|1228.24|1239.04|1228.24|1239.04|1228.24|1239.04|1228.24|1
1644264200000|2022-02-07 20:03:20|1238.9|1228.1|1238.9|1228.1|1238.9|1228.1|1238.5|1227.7|3
1644264220000|2022-02-07 20:03:40|1238.15|1227.35|1238.6|1227.8|1238.6|1227.8|1238.15|1227.35|4
1644264260000|2022-02-07 20:04:20|1238.95|1228.15|1238.9|1228.1|1238.95|1228.15|1238.76|1227.96|3
1644264350000|2022-02-07 20:05:50|1239.2|1228.4|1239.2|1228.4|1239.2|1228.4|1239.2|1228.4|1
1644264360000|2022-02-07 20:06:00|1239.25|1228.45|1239.25|1228.45|1239.25|1228.45|1239.25|1228.45|1
1644264380000|2022-02-07 20:06:20|1238.9|1228.1|1238.25|1227.45|1238.9|1228.1|1238.25|1227.45|2
1644264400000|2022-02-07 20:06:40|1237.9|1227.1|1238.4|1227.6|1238.4|1227.6|1237.9|1227.1|2
1644264410000|2022-02-07 20:06:50|1238.6|1227.8|1238.9|1228.1|1238.9|1228.1|1238.6|1227.8|3
1644264420000|2022-02-07 20:07:00|1238.74|1227.94|1238.17|1227.37|1238.9|1228.1|1238.17|1227.37|8
1644264430000|2022-02-07 20:07:10|1238|1227.2|1237.9|1227.1|1238|1227.2|1237.9|1227.1|2
1644264440000|2022-02-07 20:07:20|1238.32|1227.52|1238.15|1227.35|1238.32|1227.52|1238.15|1227.35|2
1644264480000|2022-02-07 20:08:00|1238.57|1227.77|1238|1227.2|1238.9|1228.1|1238|1227.2|11
1644264490000|2022-02-07 20:08:10|1237.9|1227.1|1237.36|1226.56|1237.9|1227.1|1236.98|1226.18|5
1644264500000|2022-02-07 20:08:20|1236.6|1225.8|1236.7|1225.9|1236.79|1225.99|1236.6|1225.8|4
1644264510000|2022-02-07 20:08:30|1236.65|1225.85|1236.65|1225.85|1236.65|1225.85|1236.65|1225.85|1
1644264530000|2022-02-07 20:08:50|1236.15|1225.35|1235.4|1224.6|1236.15|1225.35|1235.4|1224.6|3
1644264540000|2022-02-07 20:09:00|1235.69|1224.89|1235.25|1224.45|1235.69|1224.89|1235.2|1224.4|5
1644264550000|2022-02-07 20:09:10|1235.05|1224.25|1235.05|1224.25|1235.05|1224.25|1235.05|1224.25|1
1644264580000|2022-02-07 20:09:40|1235.1|1224.3|1235.1|1224.3|1235.1|1224.3|1235.1|1224.3|1
1644264590000|2022-02-07 20:09:50|1234.95|1224.15|1234.15|1223.35|1234.95|1224.15|1234.15|1223.35|2
1644264600000|2022-02-07 20:10:00|1233.9|1223.1|1233.15|1222.35|1233.9|1223.1|1233.15|1222.35|4
1644264610000|2022-02-07 20:10:10|1232.9|1222.1|1233.05|1222.25|1233.47|1222.67|1232.9|1222.1|4
1644264620000|2022-02-07 20:10:20|1233.55|1222.75|1233.6|1222.8|1233.6|1222.8|1233.55|1222.75|2
1644264630000|2022-02-07 20:10:30|1233.1|1222.3|1233.1|1222.3|1233.1|1222.3|1233.1|1222.3|1
1644264640000|2022-02-07 20:10:40|1232.9|1222.1|1232.9|1222.1|1232.9|1222.1|1232.9|1222.1|1
1644264650000|2022-02-07 20:10:50|1232.69|1221.89|1232.75|1221.95|1232.75|1221.95|1232.69|1221.89|2
1644264670000|2022-02-07 20:11:10|1233.15|1222.35|1233.56|1222.76|1233.56|1222.76|1233.15|1222.35|2
1644264680000|2022-02-07 20:11:20|1233.7|1222.9|1234.55|1223.75|1234.55|1223.75|1233.7|1222.9|6
1644264690000|2022-02-07 20:11:30|1235.05|1224.25|1236|1225.2|1236|1225.2|1235.05|1224.25|5
1644264720000|2022-02-07 20:12:00|1235.95|1225.15|1235.95|1225.15|1235.95|1225.15|1235.95|1225.15|1
1644264730000|2022-02-07 20:12:10|1236.45|1225.65|1236.57|1225.77|1236.57|1225.77|1235.95|1225.15|7
1644264740000|2022-02-07 20:12:20|1236.5|1225.7|1236.6|1225.8|1236.83|1226.03|1236.5|1225.7|4
1644264750000|2022-02-07 20:12:30|1236.42|1225.62|1236.85|1226.05|1236.85|1226.05|1236.42|1225.62|7
1644264760000|2022-02-07 20:12:40|1236.9|1226.1|1236.9|1226.1|1236.9|1226.1|1236.9|1226.1|1
1644264770000|2022-02-07 20:12:50|1237.19|1226.39|1236.9|1226.1|1237.22|1226.42|1236.9|1226.1|3
1644264780000|2022-02-07 20:13:00|1236.83|1226.03|1235.9|1225.1|1236.9|1226.1|1235.9|1225.1|4
1644264790000|2022-02-07 20:13:10|1236.22|1225.42|1236.3|1225.5|1236.3|1225.5|1236.22|1225.42|2
1644264800000|2022-02-07 20:13:20|1236.55|1225.75|1236.05|1225.25|1236.55|1225.75|1236.05|1225.25|4
1644264810000|2022-02-07 20:13:30|1236.47|1225.67|1236.47|1225.67|1236.47|1225.67|1236.05|1225.25|5
1644264820000|2022-02-07 20:13:40|1236.58|1225.78|1236.58|1225.78|1236.58|1225.78|1236.58|1225.78|1
1644264830000|2022-02-07 20:13:50|1236.7|1225.9|1236.9|1226.1|1236.9|1226.1|1236.55|1225.75|5
1644264840000|2022-02-07 20:14:00|1236.93|1226.13|1236.9|1226.1|1236.93|1226.13|1236.9|1226.1|2
1644264850000|2022-02-07 20:14:10|1237.15|1226.35|1237.1|1226.3|1237.15|1226.35|1237.1|1226.3|2
1644264860000|2022-02-07 20:14:20|1236.9|1226.1|1236.9|1226.1|1236.9|1226.1|1236.9|1226.1|1
1644264870000|2022-02-07 20:14:30|1237|1226.2|1237.1|1226.3|1237.1|1226.3|1237|1226.2|2
1644264880000|2022-02-07 20:14:40|1237.12|1226.32|1237.4|1226.6|1237.4|1226.6|1237.12|1226.32|3
1644264890000|2022-02-07 20:14:50|1237.24|1226.44|1238.16|1227.36|1238.16|1227.36|1237.24|1226.44|5
1644264900000|2022-02-07 20:15:00|1238.21|1227.41|1237.9|1227.1|1238.65|1227.85|1237.9|1227.1|3
1644264910000|2022-02-07 20:15:10|1237.8|1227|1238.4|1227.6|1238.9|1228.1|1237.8|1227|7
1644264920000|2022-02-07 20:15:20|1238.12|1227.32|1238.69|1227.89|1238.69|1227.89|1237.9|1227.1|3
1644264930000|2022-02-07 20:15:30|1238.82|1228.02|1238.82|1228.02|1238.9|1228.1|1238.4|1227.6|8
1644264940000|2022-02-07 20:15:40|1238.9|1228.1|1238.82|1228.02|1238.9|1228.1|1238.82|1228.02|2
1644264950000|2022-02-07 20:15:50|1238.79|1227.99|1238.71|1227.91|1238.9|1228.1|1238.4|1227.6|7
1644264970000|2022-02-07 20:16:10|1238.46|1227.66|1238.46|1227.66|1238.46|1227.66|1238.46|1227.66|1
1644264980000|2022-02-07 20:16:20|1238.9|1228.1|1238.9|1228.1|1238.9|1228.1|1238.9|1228.1|1
1644264990000|2022-02-07 20:16:30|1238.85|1228.05|1239.43|1228.63|1239.9|1229.1|1238.85|1228.05|7
1644265000000|2022-02-07 20:16:40|1239.21|1228.41|1234.9|1224.1|1239.9|1229.1|1234.9|1224.1|14
1644265010000|2022-02-07 20:16:50|1235.4|1224.6|1234.45|1223.65|1236.15|1225.35|1234.45|1223.65|13
1644265020000|2022-02-07 20:17:00|1234.1|1223.3|1234.33|1223.53|1234.4|1223.6|1233.48|1222.68|12
1644265030000|2022-02-07 20:17:10|1234.22|1223.42|1234.47|1223.67|1234.47|1223.67|1233.9|1223.1|4
1644265040000|2022-02-07 20:17:20|1234.52|1223.72|1235.18|1224.38|1235.45|1224.65|1234.52|1223.72|6
1644265050000|2022-02-07 20:17:30|1235.15|1224.35|1235.26|1224.46|1235.45|1224.65|1234.9|1224.1|6
1644265060000|2022-02-07 20:17:40|1235.36|1224.56|1236.15|1225.35|1236.15|1225.35|1234.95|1224.15|3
1644265070000|2022-02-07 20:17:50|1236.07|1225.27|1236.9|1226.1|1236.9|1226.1|1236.07|1225.27|5
1644265080000|2022-02-07 20:18:00|1235.9|1225.1|1235.9|1225.1|1235.9|1225.1|1235.9|1225.1|1
1644265090000|2022-02-07 20:18:10|1235.84|1225.04|1235.9|1225.1|1235.9|1225.1|1235.84|1225.04|2
1644265110000|2022-02-07 20:18:30|1236.1|1225.3|1236.1|1225.3|1236.1|1225.3|1236.1|1225.3|1
1644265120000|2022-02-07 20:18:40|1235.9|1225.1|1235.9|1225.1|1235.9|1225.1|1235.82|1225.02|3
1644265130000|2022-02-07 20:18:50|1235.72|1224.92|1235.72|1224.92|1235.72|1224.92|1235.72|1224.92|1
1644265140000|2022-02-07 20:19:00|1235.57|1224.77|1235.82|1225.02|1235.82|1225.02|1235.4|1224.6|3
1644265150000|2022-02-07 20:19:10|1235.4|1224.6|1235.82|1225.02|1235.82|1225.02|1235.4|1224.6|2
1644265160000|2022-02-07 20:19:20|1235.41|1224.61|1235.65|1224.85|1235.65|1224.85|1235.41|1224.61|2
1644265180000|2022-02-07 20:19:40|1235.49|1224.69|1235.9|1225.1|1235.9|1225.1|1235.49|1224.69|3
1644265190000|2022-02-07 20:19:50|1235.93|1225.13|1235.9|1225.1|1235.93|1225.13|1235.84|1225.04|4
1644265200000|2022-02-07 20:20:00|1234.95|1224.15|1234.82|1224.02|1234.99|1224.19|1234.49|1223.69|6
1644265210000|2022-02-07 20:20:10|1234.42|1223.62|1234.82|1224.02|1234.82|1224.02|1234.42|1223.62|5
1644265220000|2022-02-07 20:20:20|1234.9|1224.1|1234.32|1223.52|1234.9|1224.1|1234.32|1223.52|9
1644265230000|2022-02-07 20:20:30|1234.69|1223.89|1234.74|1223.94|1234.9|1224.1|1234.69|1223.89|4
1644265240000|2022-02-07 20:20:40|1234.65|1223.85|1235.27|1224.47|1235.29|1224.49|1234.24|1223.44|7
1644265250000|2022-02-07 20:20:50|1235.31|1224.51|1234.9|1224.1|1235.31|1224.51|1234.85|1224.05|4
1644265260000|2022-02-07 20:21:00|1234.52|1223.72|1235.15|1224.35|1235.2|1224.4|1234.52|1223.72|5
1644265270000|2022-02-07 20:21:10|1235.5|1224.7|1236|1225.2|1236.31|1225.51|1235.4|1224.6|9
1644265280000|2022-02-07 20:21:20|1235.81|1225.01|1235.81|1225.01|1235.81|1225.01|1235.81|1225.01|1
1644265290000|2022-02-07 20:21:30|1235.6|1224.8|1235.65|1224.85|1235.81|1225.01|1235.6|1224.8|3
1644265300000|2022-02-07 20:21:40|1235.75|1224.95|1235.81|1225.01|1235.81|1225.01|1235.75|1224.95|2
1644265310000|2022-02-07 20:21:50|1235.73|1224.93|1235.73|1224.93|1235.73|1224.93|1235.73|1224.93|1
1644265320000|2022-02-07 20:22:00|1235.31|1224.51|1234.9|1224.1|1235.31|1224.51|1234.9|1224.1|2
1644265330000|2022-02-07 20:22:10|1235.19|1224.39|1235.86|1225.06|1235.86|1225.06|1235|1224.2|6
1644265340000|2022-02-07 20:22:20|1235.81|1225.01|1235.9|1225.1|1236.13|1225.33|1235.81|1225.01|6
1644265350000|2022-02-07 20:22:30|1236.13|1225.33|1236.41|1225.61|1236.41|1225.61|1235.9|1225.1|4
1644265360000|2022-02-07 20:22:40|1236.63|1225.83|1236.63|1225.83|1236.97|1226.17|1236.63|1225.83|7
1644265370000|2022-02-07 20:22:50|1236.47|1225.67|1236.47|1225.67|1236.47|1225.67|1236.47|1225.67|1
1644265380000|2022-02-07 20:23:00|1236.54|1225.74|1236.55|1225.75|1236.6|1225.8|1236.54|1225.74|3
1644265390000|2022-02-07 20:23:10|1236.6|1225.8|1236.63|1225.83|1236.63|1225.83|1236.6|1225.8|2
1644265400000|2022-02-07 20:23:20|1236.7|1225.9|1236.63|1225.83|1236.7|1225.9|1236.63|1225.83|3
1644265410000|2022-02-07 20:23:30|1236.72|1225.92|1236.63|1225.83|1236.72|1225.92|1236.63|1225.83|2
1644265420000|2022-02-07 20:23:40|1236.9|1226.1|1236.9|1226.1|1236.9|1226.1|1236.9|1226.1|1
1644265430000|2022-02-07 20:23:50|1236.82|1226.02|1236.9|1226.1|1236.9|1226.1|1236.82|1226.02|2
1644265440000|2022-02-07 20:24:00|1236.82|1226.02|1236.4|1225.6|1236.9|1226.1|1236.4|1225.6|6
1644265450000|2022-02-07 20:24:10|1236.73|1225.93|1236.72|1225.92|1236.82|1226.02|1236.72|1225.92|3
1644265470000|2022-02-07 20:24:30|1236.82|1226.02|1236.44|1225.64|1236.82|1226.02|1236.44|1225.64|3
1644265480000|2022-02-07 20:24:40|1236.54|1225.74|1236.54|1225.74|1236.63|1225.83|1236.54|1225.74|3
1644265490000|2022-02-07 20:24:50|1236.82|1226.02|1236.65|1225.85|1236.82|1226.02|1236.65|1225.85|2
1644265500000|2022-02-07 20:25:00|1236.82|1226.02|1237.17|1226.37|1237.29|1226.49|1236.49|1225.69|4
1644265510000|2022-02-07 20:25:10|1237.47|1226.67|1237.31|1226.51|1237.47|1226.67|1237.31|1226.51|2
1644265520000|2022-02-07 20:25:20|1236.99|1226.19|1237.28|1226.48|1237.31|1226.51|1236.99|1226.19|3
1644265530000|2022-02-07 20:25:30|1237.19|1226.39|1237.19|1226.39|1237.19|1226.39|1236.9|1226.1|3
1644265540000|2022-02-07 20:25:40|1236.9|1226.1|1236.9|1226.1|1236.9|1226.1|1236.69|1225.89|3
1644265550000|2022-02-07 20:25:50|1236.64|1225.84|1236.64|1225.84|1236.64|1225.84|1236.64|1225.84|1
1644265560000|2022-02-07 20:26:00|1236.9|1226.1|1236.9|1226.1|1236.9|1226.1|1236.9|1226.1|1
1644265570000|2022-02-07 20:26:10|1236.79|1225.99|1236.9|1226.1|1236.9|1226.1|1236.79|1225.99|2
1644265580000|2022-02-07 20:26:20|1236.4|1225.6|1236.4|1225.6|1236.4|1225.6|1236.4|1225.6|1
1644265590000|2022-02-07 20:26:30|1236.72|1225.92|1236.72|1225.92|1236.72|1225.92|1236.4|1225.6|5
1644265610000|2022-02-07 20:26:50|1236.15|1225.35|1235.9|1225.1|1236.15|1225.35|1235.9|1225.1|2
1644265620000|2022-02-07 20:27:00|1235.47|1224.67|1235.05|1224.25|1235.55|1224.75|1235.05|1224.25|6
1644265630000|2022-02-07 20:27:10|1235.47|1224.67|1234.57|1223.77|1235.47|1224.67|1234.57|1223.77|5
1644265640000|2022-02-07 20:27:20|1234.65|1223.85|1234.6|1223.8|1234.65|1223.85|1234.56|1223.76|4
1644265650000|2022-02-07 20:27:30|1235.08|1224.28|1235.12|1224.32|1235.23|1224.43|1234.56|1223.76|5
1644265660000|2022-02-07 20:27:40|1234.94|1224.14|1234.8|1224|1234.94|1224.14|1234.8|1224|2
1644265670000|2022-02-07 20:27:50|1234.55|1223.75|1234.38|1223.58|1234.55|1223.75|1233.96|1223.16|5
1644265680000|2022-02-07 20:28:00|1234.28|1223.48|1233.96|1223.16|1234.28|1223.48|1233.96|1223.16|4
1644265690000|2022-02-07 20:28:10|1233.57|1222.77|1233.57|1222.77|1233.57|1222.77|1233.57|1222.77|1
1644265700000|2022-02-07 20:28:20|1233.65|1222.85|1233.65|1222.85|1233.65|1222.85|1233.65|1222.85|1
1644265720000|2022-02-07 20:28:40|1233.29|1222.49|1233|1222.2|1233.5|1222.7|1233|1222.2|4
1644265730000|2022-02-07 20:28:50|1233.29|1222.49|1233.29|1222.49|1233.29|1222.49|1233.29|1222.49|1
1644265740000|2022-02-07 20:29:00|1233.25|1222.45|1233.25|1222.45|1233.25|1222.45|1233.25|1222.45|1
1644265750000|2022-02-07 20:29:10|1233.29|1222.49|1233.29|1222.49|1233.29|1222.49|1233|1222.2|3
1644265760000|2022-02-07 20:29:20|1233|1222.2|1233.65|1222.85|1233.65|1222.85|1233|1222.2|3
1644265770000|2022-02-07 20:29:30|1233.7|1222.9|1233.7|1222.9|1233.7|1222.9|1233.7|1222.9|1
1644265780000|2022-02-07 20:29:40|1233.6|1222.8|1234.08|1223.28|1234.4|1223.6|1233.6|1222.8|4
1644265800000|2022-02-07 20:30:00|1234.34|1223.54|1234.37|1223.57|1234.55|1223.75|1234.34|1223.54|5
1644265810000|2022-02-07 20:30:10|1234.05|1223.25|1235.51|1224.71|1235.51|1224.71|1234.05|1223.25|4
1644265820000|2022-02-07 20:30:20|1235.4|1224.6|1235.85|1225.05|1236.09|1225.29|1235.4|1224.6|7
1644265830000|2022-02-07 20:30:30|1235.79|1224.99|1235.85|1225.05|1235.85|1225.05|1235.79|1224.99|2
1644265850000|2022-02-07 20:30:50|1235.55|1224.75|1235.47|1224.67|1235.55|1224.75|1235.47|1224.67|2
1644265860000|2022-02-07 20:31:00|1235.05|1224.25|1235.47|1224.67|1235.47|1224.67|1235.05|1224.25|2
1644265870000|2022-02-07 20:31:10|1235.34|1224.54|1234.91|1224.11|1235.55|1224.75|1234.91|1224.11|9
1644265880000|2022-02-07 20:31:20|1234.75|1223.95|1234.9|1224.1|1234.9|1224.1|1234.7|1223.9|3
1644265910000|2022-02-07 20:31:50|1234.83|1224.03|1234.82|1224.02|1234.83|1224.03|1234.82|1224.02|2
1644265920000|2022-02-07 20:32:00|1234.72|1223.92|1233.61|1222.81|1234.72|1223.92|1233.61|1222.81|4
1644265930000|2022-02-07 20:32:10|1233.51|1222.71|1233.3|1222.5|1233.61|1222.81|1233.3|1222.5|4
1644265940000|2022-02-07 20:32:20|1233.52|1222.72|1232.9|1222.1|1233.52|1222.72|1232.9|1222.1|4
1644265950000|2022-02-07 20:32:30|1233.4|1222.6|1233.19|1222.39|1233.51|1222.71|1232.81|1222.01|6
1644265960000|2022-02-07 20:32:40|1233.12|1222.32|1233.12|1222.32|1233.12|1222.32|1233.12|1222.32|1
1644265970000|2022-02-07 20:32:50|1233.18|1222.38|1233.27|1222.47|1233.46|1222.66|1233.18|1222.38|4
1644265980000|2022-02-07 20:33:00|1233.32|1222.52|1233.43|1222.63|1233.43|1222.63|1233.01|1222.21|3
1644265990000|2022-02-07 20:33:10|1233.01|1222.21|1233.43|1222.63|1233.43|1222.63|1233.01|1222.21|2
1644266000000|2022-02-07 20:33:20|1233.32|1222.52|1233.32|1222.52|1233.32|1222.52|1233.32|1222.52|1
1644266010000|2022-02-07 20:33:30|1233.51|1222.71|1233.32|1222.52|1233.51|1222.71|1233.32|1222.52|2
1644266020000|2022-02-07 20:33:40|1233.57|1222.77|1232.95|1222.15|1233.57|1222.77|1232.95|1222.15|4
1644266030000|2022-02-07 20:33:50|1232.9|1222.1|1232.9|1222.1|1232.9|1222.1|1232.44|1221.64|7
1644266040000|2022-02-07 20:34:00|1233.01|1222.21|1232.9|1222.1|1233.01|1222.21|1232.9|1222.1|3
1644266050000|2022-02-07 20:34:10|1232.75|1221.95|1232.9|1222.1|1232.9|1222.1|1232.75|1221.95|2
1644266060000|2022-02-07 20:34:20|1233.01|1222.21|1232.9|1222.1|1233.01|1222.21|1232.78|1221.98|4
1644266090000|2022-02-07 20:34:50|1232.43|1221.63|1232.43|1221.63|1232.43|1221.63|1232.43|1221.63|1
1644266100000|2022-02-07 20:35:00|1232.35|1221.55|1232.9|1222.1|1233.18|1222.38|1232.35|1221.55|9
1644266110000|2022-02-07 20:35:10|1232.69|1221.89|1232.69|1221.89|1232.69|1221.89|1232.69|1221.89|1
1644266120000|2022-02-07 20:35:20|1232.82|1222.02|1232.4|1221.6|1232.82|1222.02|1232.4|1221.6|2
1644266130000|2022-02-07 20:35:30|1232.8|1222|1232.82|1222.02|1232.82|1222.02|1232.8|1222|2
1644266140000|2022-02-07 20:35:40|1232.71|1221.91|1232.71|1221.91|1232.71|1221.91|1232.71|1221.91|1
1644266150000|2022-02-07 20:35:50|1232.9|1222.1|1232.71|1221.91|1232.9|1222.1|1232.71|1221.91|2
1644266160000|2022-02-07 20:36:00|1232.65|1221.85|1232.65|1221.85|1232.65|1221.85|1232.65|1221.85|1
1644266170000|2022-02-07 20:36:10|1232.4|1221.6|1232.65|1221.85|1232.65|1221.85|1232.4|1221.6|2
1644266180000|2022-02-07 20:36:20|1232.4|1221.6|1232.15|1221.35|1232.65|1221.85|1231.71|1220.91|9
1644266190000|2022-02-07 20:36:30|1232.65|1221.85|1233.16|1222.36|1233.78|1222.98|1232.19|1221.39|8
1644266200000|2022-02-07 20:36:40|1233.18|1222.38|1233.53|1222.73|1233.69|1222.89|1233.18|1222.38|6
1644266210000|2022-02-07 20:36:50|1234.28|1223.48|1234.18|1223.38|1234.39|1223.59|1234.18|1223.38|6
1644266220000|2022-02-07 20:37:00|1233.9|1223.1|1234.4|1223.6|1234.55|1223.75|1233.9|1223.1|6
1644266230000|2022-02-07 20:37:10|1234.9|1224.1|1235.25|1224.45|1235.25|1224.45|1234.9|1224.1|2
1644266240000|2022-02-07 20:37:20|1235.3|1224.5|1235.12|1224.32|1235.3|1224.5|1235.12|1224.32|2
1644266250000|2022-02-07 20:37:30|1234.9|1224.1|1235.12|1224.32|1235.12|1224.32|1234.9|1224.1|2
1644266260000|2022-02-07 20:37:40|1235.4|1224.6|1235.4|1224.6|1235.4|1224.6|1234.9|1224.1|4
1644266280000|2022-02-07 20:38:00|1235.25|1224.45|1234.9|1224.1|1235.4|1224.6|1234.72|1223.92|5
1644266290000|2022-02-07 20:38:10|1234.44|1223.64|1234.82|1224.02|1234.9|1224.1|1234.44|1223.64|5
1644266300000|2022-02-07 20:38:20|1234.72|1223.92|1234.72|1223.92|1234.9|1224.1|1234.72|1223.92|5
1644266310000|2022-02-07 20:38:30|1234.4|1223.6|1234.9|1224.1|1234.9|1224.1|1233.9|1223.1|11
1644266320000|2022-02-07 20:38:40|1233.9|1223.1|1233.82|1223.02|1233.9|1223.1|1233.4|1222.6|7
1644266330000|2022-02-07 20:38:50|1233.9|1223.1|1233.4|1222.6|1233.9|1223.1|1233.4|1222.6|8
1644266340000|2022-02-07 20:39:00|1233.9|1223.1|1231.9|1221.1|1233.9|1223.1|1231.9|1221.1|10
1644266350000|2022-02-07 20:39:10|1232.4|1221.6|1231.82|1221.02|1232.4|1221.6|1231.4|1220.6|11
1644266360000|2022-02-07 20:39:20|1231.4|1220.6|1231.6|1220.8|1231.9|1221.1|1231.4|1220.6|9
1644266370000|2022-02-07 20:39:30|1231.9|1221.1|1232.71|1221.91|1233.03|1222.23|1231.8|1221|7
1644266380000|2022-02-07 20:39:40|1232.82|1222.02|1232.9|1222.1|1232.9|1222.1|1232.82|1222.02|4
1644266390000|2022-02-07 20:39:50|1232.49|1221.69|1232.9|1222.1|1232.9|1222.1|1231.5|1220.7|3
1644266400000|2022-02-07 20:40:00|1232.47|1221.67|1232.65|1221.85|1232.9|1222.1|1232.47|1221.67|5
1644266410000|2022-02-07 20:40:10|1232.41|1221.61|1232.9|1222.1|1232.9|1222.1|1232.41|1221.61|2
1644266420000|2022-02-07 20:40:20|1232.4|1221.6|1231.71|1220.91|1232.4|1221.6|1231.71|1220.91|3
1644266430000|2022-02-07 20:40:30|1231.9|1221.1|1230.91|1220.11|1231.9|1221.1|1230.91|1220.11|11
1644266440000|2022-02-07 20:40:40|1231.41|1220.61|1231.34|1220.54|1231.55|1220.75|1230.91|1220.11|11
1644266450000|2022-02-07 20:40:50|1231.55|1220.75|1231.05|1220.25|1231.55|1220.75|1231.05|1220.25|5
1644266460000|2022-02-07 20:41:00|1231.47|1220.67|1231.21|1220.41|1231.47|1220.67|1231.19|1220.39|7
1644266470000|2022-02-07 20:41:10|1231.43|1220.63|1230.93|1220.13|1231.43|1220.63|1230.93|1220.13|5
1644266480000|2022-02-07 20:41:20|1231.34|1220.54|1231.1|1220.3|1231.34|1220.54|1230.93|1220.13|3
1644266540000|2022-02-07 20:42:20|1231.2|1220.4|1231.2|1220.4|1231.2|1220.4|1231.2|1220.4|1
1644266550000|2022-02-07 20:42:30|1231.3|1220.5|1231.3|1220.5|1231.3|1220.5|1231.3|1220.5|1
1644266560000|2022-02-07 20:42:40|1231.35|1220.55|1233.9|1223.1|1234.1|1223.3|1231.35|1220.55|11
1644266570000|2022-02-07 20:42:50|1233.4|1222.6|1232.9|1222.1|1233.9|1223.1|1232.9|1222.1|7
1644266580000|2022-02-07 20:43:00|1233.05|1222.25|1232.9|1222.1|1233.05|1222.25|1232.9|1222.1|3
1644266590000|2022-02-07 20:43:10|1233.1|1222.3|1233.9|1223.1|1234.2|1223.4|1232.9|1222.1|5
1644266600000|2022-02-07 20:43:20|1234.37|1223.57|1236.4|1225.6|1236.85|1226.05|1234.37|1223.57|10
1644266610000|2022-02-07 20:43:30|1236.8|1226|1236.95|1226.15|1237.2|1226.4|1236.05|1225.25|6
1644266620000|2022-02-07 20:43:40|1237.25|1226.45|1237.25|1226.45|1237.25|1226.45|1237.25|1226.45|1
1644266630000|2022-02-07 20:43:50|1237.3|1226.5|1237.3|1226.5|1237.3|1226.5|1237.3|1226.5|1
1644266640000|2022-02-07 20:44:00|1236.9|1226.1|1236.9|1226.1|1237.1|1226.3|1236.9|1226.1|3
1644266650000|2022-02-07 20:44:10|1236.85|1226.05|1237.25|1226.45|1237.25|1226.45|1236.85|1226.05|4
1644266660000|2022-02-07 20:44:20|1237.2|1226.4|1237.14|1226.34|1237.2|1226.4|1236.9|1226.1|5
1644266670000|2022-02-07 20:44:30|1237.35|1226.55|1237.14|1226.34|1237.35|1226.55|1237.14|1226.34|2
1644266680000|2022-02-07 20:44:40|1237.18|1226.38|1237|1226.2|1237.18|1226.38|1236.9|1226.1|5
1644266690000|2022-02-07 20:44:50|1236.9|1226.1|1238.14|1227.34|1238.37|1227.57|1236.9|1226.1|7
1644266700000|2022-02-07 20:45:00|1237.93|1227.13|1237.09|1226.29|1238.12|1227.32|1237.09|1226.29|10
1644266710000|2022-02-07 20:45:10|1237.87|1227.07|1238.19|1227.39|1238.19|1227.39|1237.09|1226.29|4
1644266720000|2022-02-07 20:45:20|1237.41|1226.61|1237.41|1226.61|1237.41|1226.61|1237.41|1226.61|1
1644266730000|2022-02-07 20:45:30|1237.3|1226.5|1237.41|1226.61|1237.41|1226.61|1237.2|1226.4|4
1644266740000|2022-02-07 20:45:40|1237.48|1226.68|1237.51|1226.71|1237.51|1226.71|1237.48|1226.68|2
1644266750000|2022-02-07 20:45:50|1237.1|1226.3|1237.41|1226.61|1237.41|1226.61|1237.1|1226.3|2
1644266760000|2022-02-07 20:46:00|1237.3|1226.5|1237.4|1226.6|1237.6|1226.8|1237.08|1226.28|5
1644266770000|2022-02-07 20:46:10|1236.4|1225.6|1236.4|1225.6|1237.2|1226.4|1236.4|1225.6|5
1644266780000|2022-02-07 20:46:20|1236.91|1226.11|1237.41|1226.61|1237.41|1226.61|1236.91|1226.11|4
1644266790000|2022-02-07 20:46:30|1237.73|1226.93|1237.91|1227.11|1237.91|1227.11|1237.05|1226.25|5
1644266800000|2022-02-07 20:46:40|1237.1|1226.3|1237.91|1227.11|1237.91|1227.11|1237.1|1226.3|6
1644266820000|2022-02-07 20:47:00|1237.71|1226.91|1237.71|1226.91|1237.91|1227.11|1237.71|1226.91|3
1644266830000|2022-02-07 20:47:10|1237.66|1226.86|1237.15|1226.35|1237.66|1226.86|1236.93|1226.13|3
1644266840000|2022-02-07 20:47:20|1237.9|1227.1|1237.65|1226.85|1237.9|1227.1|1237.65|1226.85|2
1644266850000|2022-02-07 20:47:30|1237.9|1227.1|1237.8|1227|1238.11|1227.31|1236.45|1225.65|9
1644266860000|2022-02-07 20:47:40|1236.79|1225.99|1238.33|1227.53|1238.36|1227.56|1236.79|1225.99|4
1644266870000|2022-02-07 20:47:50|1238.38|1227.58|1238.6|1227.8|1238.77|1227.97|1238.3|1227.5|5
1644266880000|2022-02-07 20:48:00|1238.72|1227.92|1238.75|1227.95|1238.89|1228.09|1238.68|1227.88|9
1644266890000|2022-02-07 20:48:10|1238.74|1227.94|1239.07|1228.27|1239.07|1228.27|1238.74|1227.94|4
1644266900000|2022-02-07 20:48:20|1238.75|1227.95|1239.18|1228.38|1239.22|1228.42|1238.6|1227.8|5
1644266910000|2022-02-07 20:48:30|1239.21|1228.41|1239.18|1228.38|1239.21|1228.41|1239.18|1228.38|2
1644266920000|2022-02-07 20:48:40|1239.39|1228.59|1239.31|1228.51|1239.39|1228.59|1238.89|1228.09|3
1644266930000|2022-02-07 20:48:50|1239.39|1228.59|1239.58|1228.78|1239.58|1228.78|1239.18|1228.38|4
1644266940000|2022-02-07 20:49:00|1239.61|1228.81|1238.79|1227.99|1239.79|1228.99|1238.79|1227.99|5
1644266950000|2022-02-07 20:49:10|1239.59|1228.79|1238.1|1227.3|1239.59|1228.79|1238.1|1227.3|3
1644266960000|2022-02-07 20:49:20|1238.4|1227.6|1238.4|1227.6|1238.9|1228.1|1238.38|1227.58|6
1644266970000|2022-02-07 20:49:30|1238.9|1228.1|1237.9|1227.1|1238.9|1228.1|1236.98|1226.18|10
1644266980000|2022-02-07 20:49:40|1237.58|1226.78|1239.07|1228.27|1239.46|1228.66|1237.58|1226.78|5
1644266990000|2022-02-07 20:49:50|1237.9|1227.1|1237.9|1227.1|1237.9|1227.1|1237.4|1226.6|5
1644267000000|2022-02-07 20:50:00|1237.72|1226.92|1239.89|1229.09|1239.89|1229.09|1237.4|1226.6|17
1644267010000|2022-02-07 20:50:10|1240.14|1229.34|1240.37|1229.57|1240.37|1229.57|1240.11|1229.31|8
1644267020000|2022-02-07 20:50:20|1239.89|1229.09|1240.12|1229.32|1240.12|1229.32|1239.37|1228.57|8
1644267030000|2022-02-07 20:50:30|1239.37|1228.57|1240.37|1229.57|1240.37|1229.57|1239.37|1228.57|7
1644267040000|2022-02-07 20:50:40|1241.1|1230.3|1240.9|1230.1|1241.1|1230.3|1240.1|1229.3|4
1644267050000|2022-02-07 20:50:50|1240.1|1229.3|1240.15|1229.35|1240.95|1230.15|1240.1|1229.3|4
1644267060000|2022-02-07 20:51:00|1241.15|1230.35|1240.9|1230.1|1241.2|1230.4|1240.9|1230.1|3
1644267070000|2022-02-07 20:51:10|1241.4|1230.6|1241.85|1231.05|1242.05|1231.25|1240.9|1230.1|6
1644267080000|2022-02-07 20:51:20|1242.6|1231.8|1242.9|1232.1|1242.9|1232.1|1242.38|1231.58|4
1644267090000|2022-02-07 20:51:30|1243.08|1232.28|1242.74|1231.94|1243.24|1232.44|1242.25|1231.45|6
1644267100000|2022-02-07 20:51:40|1242.4|1231.6|1241.9|1231.1|1242.9|1232.1|1241.9|1231.1|10
1644267110000|2022-02-07 20:51:50|1242.4|1231.6|1242.65|1231.85|1242.9|1232.1|1241.9|1231.1|5
1644267120000|2022-02-07 20:52:00|1242.9|1232.1|1241.15|1230.35|1242.9|1232.1|1241.15|1230.35|11
1644267130000|2022-02-07 20:52:10|1241.9|1231.1|1242.4|1231.6|1243.2|1232.4|1241.4|1230.6|8
1644267140000|2022-02-07 20:52:20|1241.9|1231.1|1240.37|1229.57|1241.9|1231.1|1240.37|1229.57|9
1644267150000|2022-02-07 20:52:30|1240.18|1229.38|1239.87|1229.07|1240.18|1229.38|1239.87|1229.07|2
1644267160000|2022-02-07 20:52:40|1240.18|1229.38|1240.37|1229.57|1240.37|1229.57|1239.87|1229.07|6
1644267170000|2022-02-07 20:52:50|1239.37|1228.57|1239.37|1228.57|1240.37|1229.57|1239.37|1228.57|3
1644267180000|2022-02-07 20:53:00|1239.28|1228.48|1239.18|1228.38|1240.37|1229.57|1239.15|1228.35|6
1644267190000|2022-02-07 20:53:10|1238.9|1228.1|1237.55|1226.75|1239.18|1228.38|1237.55|1226.75|7
1644267200000|2022-02-07 20:53:20|1237.63|1226.83|1235.9|1225.1|1237.63|1226.83|1235.9|1225.1|15
1644267210000|2022-02-07 20:53:30|1235.85|1225.05|1236.2|1225.4|1236.22|1225.42|1235.85|1225.05|11
1644267220000|2022-02-07 20:53:40|1235.9|1225.1|1236.15|1225.35|1236.4|1225.6|1235.9|1225.1|6
1644267230000|2022-02-07 20:53:50|1235.65|1224.85|1235.09|1224.29|1235.65|1224.85|1234.9|1224.1|8
1644267240000|2022-02-07 20:54:00|1234.9|1224.1|1234.9|1224.1|1235.85|1225.05|1234.9|1224.1|12
1644267250000|2022-02-07 20:54:10|1234.99|1224.19|1235.15|1224.35|1235.6|1224.8|1234.4|1223.6|8
1644267260000|2022-02-07 20:54:20|1234.82|1224.02|1234.9|1224.1|1235.4|1224.6|1234.82|1224.02|5
1644267270000|2022-02-07 20:54:30|1234.4|1223.6|1235.15|1224.35|1235.4|1224.6|1234.4|1223.6|6
1644267280000|2022-02-07 20:54:40|1234.82|1224.02|1234.17|1223.37|1234.9|1224.1|1233.89|1223.09|18
1644267290000|2022-02-07 20:54:50|1234.45|1223.65|1234.96|1224.16|1234.96|1224.16|1234.34|1223.54|4
1644267300000|2022-02-07 20:55:00|1234.93|1224.13|1236.13|1225.33|1236.19|1225.39|1234.93|1224.13|14
1644267310000|2022-02-07 20:55:10|1236.12|1225.32|1238.11|1227.31|1238.11|1227.31|1236.12|1225.32|8
1644267320000|2022-02-07 20:55:20|1238.12|1227.32|1238.65|1227.85|1239.05|1228.25|1237.9|1227.1|9
1644267330000|2022-02-07 20:55:30|1238.9|1228.1|1238.65|1227.85|1238.9|1228.1|1238.65|1227.85|4
1644267340000|2022-02-07 20:55:40|1239|1228.2|1238.25|1227.45|1239|1228.2|1237.9|1227.1|9
1644267360000|2022-02-07 20:56:00|1238|1227.2|1237.9|1227.1|1238.47|1227.67|1237.25|1226.45|5
1644267370000|2022-02-07 20:56:10|1238.19|1227.39|1237.9|1227.1|1238.51|1227.71|1237.5|1226.7|5
1644267380000|2022-02-07 20:56:20|1237.99|1227.19|1239.17|1228.37|1239.17|1228.37|1237.99|1227.19|8
1644267390000|2022-02-07 20:56:30|1239.77|1228.97|1240.9|1230.1|1240.9|1230.1|1239.77|1228.97|5
1644267400000|2022-02-07 20:56:40|1241.1|1230.3|1242.11|1231.31|1242.11|1231.31|1241.1|1230.3|3
1644267410000|2022-02-07 20:56:50|1242.35|1231.55|1242|1231.2|1242.55|1231.75|1242|1231.2|8
1644267420000|2022-02-07 20:57:00|1242.44|1231.64|1242.96|1232.16|1242.96|1232.16|1242.1|1231.3|10
1644267430000|2022-02-07 20:57:10|1242.93|1232.13|1243.11|1232.31|1243.16|1232.36|1242.9|1232.1|10
1644267440000|2022-02-07 20:57:20|1243.1|1232.3|1244.84|1234.04|1245.12|1234.32|1243.1|1232.3|10
1644267450000|2022-02-07 20:57:30|1245.1|1234.3|1246.9|1236.1|1247.44|1236.64|1245.1|1234.3|11
1644267460000|2022-02-07 20:57:40|1247.9|1237.1|1249.19|1238.39|1249.48|1238.68|1247.9|1237.1|6
1644267470000|2022-02-07 20:57:50|1249.58|1238.78|1249.45|1238.65|1249.68|1238.88|1248.99|1238.19|9
1644267480000|2022-02-07 20:58:00|1249.02|1238.22|1248.4|1237.6|1249.02|1238.22|1247.9|1237.1|8
1644267490000|2022-02-07 20:58:10|1248.2|1237.4|1248.15|1237.35|1248.7|1237.9|1247.89|1237.09|9
1644267500000|2022-02-07 20:58:20|1247.15|1236.35|1247.35|1236.55|1247.57|1236.77|1247.13|1236.33|5
1644267510000|2022-02-07 20:58:30|1247.27|1236.47|1247.13|1236.33|1247.63|1236.83|1246.77|1235.97|8
1644267520000|2022-02-07 20:58:40|1247.31|1236.51|1248.3|1237.5|1248.3|1237.5|1246.86|1236.06|6
1644267530000|2022-02-07 20:58:50|1248.05|1237.25|1247.3|1236.5|1248.05|1237.25|1247.3|1236.5|2
1644267540000|2022-02-07 20:59:00|1247.61|1236.81|1247.21|1236.41|1247.8|1237|1246.99|1236.19|8
1644267550000|2022-02-07 20:59:10|1247.57|1236.77|1247.21|1236.41|1247.57|1236.77|1246.9|1236.1|6
1644267560000|2022-02-07 20:59:20|1247.1|1236.3|1247.08|1236.28|1247.45|1236.65|1245.97|1235.17|12
1644267570000|2022-02-07 20:59:30|1247.15|1236.35|1246.08|1235.28|1247.15|1236.35|1246.08|1235.28|4
1644267580000|2022-02-07 20:59:40|1246.2|1235.4|1247.02|1236.22|1247.02|1236.22|1246.08|1235.28|3
1644267590000|2022-02-07 20:59:50|1247.08|1236.28|1247.08|1236.28|1247.08|1236.28|1247.08|1236.28|1
1644267600000|2022-02-07 21:00:00|1246.08|1235.28|1246.01|1235.21|1246.58|1235.78|1245.58|1234.78|11
1644267610000|2022-02-07 21:00:10|1246.58|1235.78|1246.83|1236.03|1247.08|1236.28|1246.58|1235.78|4
1644267620000|2022-02-07 21:00:20|1246.65|1235.85|1246.3|1235.5|1246.8|1236|1246.3|1235.5|3
1644267630000|2022-02-07 21:00:30|1246.2|1235.4|1246.08|1235.28|1246.2|1235.4|1246.08|1235.28|2
1644267640000|2022-02-07 21:00:40|1246.07|1235.27|1244.9|1234.1|1246.07|1235.27|1244.9|1234.1|4
1644267650000|2022-02-07 21:00:50|1244.49|1233.69|1243.46|1232.66|1244.9|1234.1|1243.46|1232.66|5
1644267660000|2022-02-07 21:01:00|1243.7|1232.9|1243.48|1232.68|1243.7|1232.9|1243.48|1232.68|3
1644267670000|2022-02-07 21:01:10|1242.5|1231.7|1243.9|1233.1|1244.4|1233.6|1242.5|1231.7|6
1644267680000|2022-02-07 21:01:20|1243.4|1232.6|1242.9|1232.1|1243.46|1232.66|1242.4|1231.6|6
1644267690000|2022-02-07 21:01:30|1242.4|1231.6|1242.5|1231.7|1242.5|1231.7|1242.4|1231.6|2
1644267700000|2022-02-07 21:01:40|1242.4|1231.6|1241.45|1230.65|1242.4|1231.6|1241.15|1230.35|9
1644267710000|2022-02-07 21:01:50|1241.4|1230.6|1240.82|1230.02|1241.4|1230.6|1240.15|1229.35|7
1644267720000|2022-02-07 21:02:00|1240.71|1229.91|1238.9|1228.1|1240.9|1230.1|1238.9|1228.1|14
1644267730000|2022-02-07 21:02:10|1238.62|1227.82|1236.69|1225.89|1238.62|1227.82|1236.4|1225.6|15
1644267740000|2022-02-07 21:02:20|1236.74|1225.94|1236.94|1226.14|1237.37|1226.57|1236.74|1225.94|6
1644267750000|2022-02-07 21:02:30|1237.16|1226.36|1237.45|1226.65|1237.55|1226.75|1237.16|1226.36|6
1644267760000|2022-02-07 21:02:40|1237.05|1226.25|1237.25|1226.45|1237.25|1226.45|1237.05|1226.25|2
1644267770000|2022-02-07 21:02:50|1237.39|1226.59|1237.85|1227.05|1237.85|1227.05|1237.39|1226.59|4
1644267780000|2022-02-07 21:03:00|1237.95|1227.15|1237.9|1227.1|1237.96|1227.16|1237.9|1227.1|3
1644267790000|2022-02-07 21:03:10|1238.06|1227.26|1239.2|1228.4|1239.46|1228.66|1238.06|1227.26|6
1644267800000|2022-02-07 21:03:20|1240.4|1229.6|1240.9|1230.1|1240.9|1230.1|1239.9|1229.1|10
1644267810000|2022-02-07 21:03:30|1240.62|1229.82|1240.32|1229.52|1240.62|1229.82|1240.32|1229.52|4
1644267830000|2022-02-07 21:03:50|1240.35|1229.55|1241.2|1230.4|1241.2|1230.4|1240.27|1229.47|12
1644267840000|2022-02-07 21:04:00|1240.9|1230.1|1243.18|1232.38|1243.57|1232.77|1240.9|1230.1|12
1644267850000|2022-02-07 21:04:10|1243.1|1232.3|1242.9|1232.1|1243.1|1232.3|1242.65|1231.85|9
1644267860000|2022-02-07 21:04:20|1243.1|1232.3|1243.99|1233.19|1243.99|1233.19|1242.11|1231.31|10
1644267870000|2022-02-07 21:04:30|1243.9|1233.1|1244.02|1233.22|1244.14|1233.34|1243.9|1233.1|3
1644267880000|2022-02-07 21:04:40|1243.81|1233.01|1243.07|1232.27|1243.81|1233.01|1243.07|1232.27|6
1644267890000|2022-02-07 21:04:50|1243.81|1233.01|1243.81|1233.01|1244.14|1233.34|1243.44|1232.64|9
1644267900000|2022-02-07 21:05:00|1243.86|1233.06|1243.89|1233.09|1243.89|1233.09|1243.35|1232.55|10
1644267910000|2022-02-07 21:05:10|1243|1232.2|1244.81|1234.01|1244.81|1234.01|1243|1232.2|13
1644267920000|2022-02-07 21:05:20|1244.9|1234.1|1244.9|1234.1|1245.2|1234.4|1244.9|1234.1|6
1644267930000|2022-02-07 21:05:30|1245.4|1234.6|1245.19|1234.39|1245.4|1234.6|1245.16|1234.36|4
1644267940000|2022-02-07 21:05:40|1244.9|1234.1|1244.9|1234.1|1245.05|1234.25|1244.9|1234.1|4
1644267950000|2022-02-07 21:05:50|1245.25|1234.45|1244.93|1234.13|1245.75|1234.95|1244.93|1234.13|4
1644267960000|2022-02-07 21:06:00|1244.95|1234.15|1244.83|1234.03|1245.19|1234.39|1244.83|1234.03|7
1644267970000|2022-02-07 21:06:10|1244.12|1233.32|1244.12|1233.32|1244.12|1233.32|1244.12|1233.32|1
1644267980000|2022-02-07 21:06:20|1244.11|1233.31|1245.12|1234.32|1245.12|1234.32|1244.11|1233.31|3
1644267990000|2022-02-07 21:06:30|1244.9|1234.1|1245.9|1235.1|1245.9|1235.1|1244.9|1234.1|6
1644268000000|2022-02-07 21:06:40|1245.8|1235|1245.9|1235.1|1245.9|1235.1|1245.8|1235|3
1644268010000|2022-02-07 21:06:50|1245.75|1234.95|1246.69|1235.89|1246.9|1236.1|1245.75|1234.95|6
1644268020000|2022-02-07 21:07:00|1246.18|1235.38|1245.95|1235.15|1246.29|1235.49|1245.89|1235.09|8
1644268030000|2022-02-07 21:07:10|1245.35|1234.55|1245.75|1234.95|1246|1235.2|1245.35|1234.55|4
1644268040000|2022-02-07 21:07:20|1246.17|1235.37|1245.71|1234.91|1246.17|1235.37|1245.54|1234.74|6
1644268050000|2022-02-07 21:07:30|1245.55|1234.75|1245.33|1234.53|1245.71|1234.91|1245.05|1234.25|6
1644268060000|2022-02-07 21:07:40|1245.05|1234.25|1244.84|1234.04|1245.05|1234.25|1244.22|1233.42|11
1644268070000|2022-02-07 21:07:50|1245.12|1234.32|1245.42|1234.62|1245.42|1234.62|1244.9|1234.1|5
1644268080000|2022-02-07 21:08:00|1244.9|1234.1|1244.91|1234.11|1245.55|1234.75|1244.9|1234.1|8
1644268090000|2022-02-07 21:08:10|1244.9|1234.1|1244.9|1234.1|1244.91|1234.11|1244.81|1234.01|7
1644268100000|2022-02-07 21:08:20|1244.86|1234.06|1245.22|1234.42|1245.81|1235.01|1244.86|1234.06|13
1644268110000|2022-02-07 21:08:30|1244.3|1233.5|1244.91|1234.11|1245.16|1234.36|1244.3|1233.5|7
1644268120000|2022-02-07 21:08:40|1244.76|1233.96|1244.76|1233.96|1244.76|1233.96|1244.76|1233.96|1
1644268140000|2022-02-07 21:09:00|1243.95|1233.15|1243.95|1233.15|1244.21|1233.41|1243.95|1233.15|3
1644268150000|2022-02-07 21:09:10|1244.05|1233.25|1244.05|1233.25|1244.37|1233.57|1244.05|1233.25|5
1644268160000|2022-02-07 21:09:20|1243.8|1233|1243.38|1232.58|1243.8|1233|1243.24|1232.44|4
1644268170000|2022-02-07 21:09:30|1242.88|1232.08|1242.9|1232.1|1242.9|1232.1|1242.88|1232.08|2
1644268180000|2022-02-07 21:09:40|1242.89|1232.09|1242.56|1231.76|1242.9|1232.1|1242.25|1231.45|9
1644268190000|2022-02-07 21:09:50|1242.55|1231.75|1242.53|1231.73|1242.55|1231.75|1242.53|1231.73|2
1644268200000|2022-02-07 21:10:00|1242.52|1231.72|1242.3|1231.5|1242.52|1231.72|1242.22|1231.42|4
1644268210000|2022-02-07 21:10:10|1242.52|1231.72|1242.35|1231.55|1242.52|1231.72|1242.35|1231.55|2
1644268230000|2022-02-07 21:10:30|1242.64|1231.84|1243.83|1233.03|1243.83|1233.03|1242.35|1231.55|9
1644268240000|2022-02-07 21:10:40|1244|1233.2|1243.91|1233.11|1244|1233.2|1243.91|1233.11|3
1644268250000|2022-02-07 21:10:50|1244|1233.2|1243.91|1233.11|1244.01|1233.21|1243.91|1233.11|3
1644268260000|2022-02-07 21:11:00|1244.06|1233.26|1244.06|1233.26|1244.06|1233.26|1244.05|1233.25|3
1644268270000|2022-02-07 21:11:10|1244.05|1233.25|1244.05|1233.25|1244.06|1233.26|1244.05|1233.25|3
1644268280000|2022-02-07 21:11:20|1244.1|1233.3|1243.91|1233.11|1244.11|1233.31|1243.91|1233.11|3
1644268290000|2022-02-07 21:11:30|1243.9|1233.1|1243.9|1233.1|1243.9|1233.1|1243.9|1233.1|1
1644268300000|2022-02-07 21:11:40|1243.91|1233.11|1243.91|1233.11|1243.91|1233.11|1243.91|1233.11|1
1644268320000|2022-02-07 21:12:00|1244.05|1233.25|1244.06|1233.26|1244.06|1233.26|1244.05|1233.25|2
1644268330000|2022-02-07 21:12:10|1244.05|1233.25|1244|1233.2|1244.06|1233.26|1244|1233.2|4
1644268340000|2022-02-07 21:12:20|1244.01|1233.21|1243.44|1232.64|1244.01|1233.21|1243.44|1232.64|4
1644268350000|2022-02-07 21:12:30|1243.07|1232.27|1241.62|1230.82|1243.07|1232.27|1241.62|1230.82|7
1644268360000|2022-02-07 21:12:40|1241.6|1230.8|1242.04|1231.24|1242.04|1231.24|1241.6|1230.8|3
1644268370000|2022-02-07 21:12:50|1242.16|1231.36|1242|1231.2|1242.22|1231.42|1242|1231.2|3
1644268380000|2022-02-07 21:13:00|1241.96|1231.16|1241.9|1231.1|1242.15|1231.35|1241.9|1231.1|3
1644268390000|2022-02-07 21:13:10|1242.4|1231.6|1242.46|1231.66|1242.46|1231.66|1242.15|1231.35|3
1644268400000|2022-02-07 21:13:20|1241.93|1231.13|1242.15|1231.35|1242.18|1231.38|1241.93|1231.13|3
1644268410000|2022-02-07 21:13:30|1241.93|1231.13|1242.15|1231.35|1242.15|1231.35|1241.93|1231.13|2
1644268420000|2022-02-07 21:13:40|1242.46|1231.66|1242.93|1232.13|1242.93|1232.13|1241.93|1231.13|9
1644268430000|2022-02-07 21:13:50|1242.91|1232.11|1242.91|1232.11|1242.91|1232.11|1242.53|1231.73|4
1644268440000|2022-02-07 21:14:00|1241.9|1231.1|1242.15|1231.35|1242.15|1231.35|1241.9|1231.1|2
1644268450000|2022-02-07 21:14:10|1242.32|1231.52|1242.32|1231.52|1242.32|1231.52|1242.32|1231.52|1
1644268460000|2022-02-07 21:14:20|1241.9|1231.1|1242.64|1231.84|1242.67|1231.87|1241.9|1231.1|8
1644268480000|2022-02-07 21:14:40|1242.5|1231.7|1242.32|1231.52|1242.5|1231.7|1242.32|1231.52|3
1644268490000|2022-02-07 21:14:50|1241.9|1231.1|1242.32|1231.52|1242.32|1231.52|1241.9|1231.1|2
1644268500000|2022-02-07 21:15:00|1242.15|1231.35|1242.12|1231.32|1242.4|1231.6|1241.9|1231.1|4
1644268510000|2022-02-07 21:15:10|1242.21|1231.41|1242.19|1231.39|1242.21|1231.41|1242.19|1231.39|2
1644268520000|2022-02-07 21:15:20|1242.4|1231.6|1242.19|1231.39|1242.55|1231.75|1242.19|1231.39|7
1644268530000|2022-02-07 21:15:30|1241.9|1231.1|1242.3|1231.5|1242.3|1231.5|1241.9|1231.1|2
1644268540000|2022-02-07 21:15:40|1241.9|1231.1|1241.37|1230.57|1242.3|1231.5|1241.37|1230.57|7
1644268550000|2022-02-07 21:15:50|1241.2|1230.4|1241.2|1230.4|1241.2|1230.4|1241.2|1230.4|1
1644268560000|2022-02-07 21:16:00|1241.45|1230.65|1241.01|1230.21|1241.45|1230.65|1240.95|1230.15|9
1644268570000|2022-02-07 21:16:10|1241.05|1230.25|1240.9|1230.1|1241.05|1230.25|1240.25|1229.45|8
1644268580000|2022-02-07 21:16:20|1240.95|1230.15|1240.95|1230.15|1240.95|1230.15|1240.95|1230.15|1
1644268590000|2022-02-07 21:16:30|1241.23|1230.43|1241.88|1231.08|1241.88|1231.08|1241.23|1230.43|3
1644268600000|2022-02-07 21:16:40|1241.9|1231.1|1243.06|1232.26|1243.4|1232.6|1241.89|1231.09|7
1644268610000|2022-02-07 21:16:50|1243.19|1232.39|1243.19|1232.39|1243.19|1232.39|1243.19|1232.39|1
1644268620000|2022-02-07 21:17:00|1242.9|1232.1|1242.75|1231.95|1242.9|1232.1|1242.66|1231.86|3
1644268630000|2022-02-07 21:17:10|1242.42|1231.62|1242.19|1231.39|1242.42|1231.62|1242|1231.2|4
1644268640000|2022-02-07 21:17:20|1242.15|1231.35|1241.9|1231.1|1242.15|1231.35|1241.9|1231.1|2
1644268650000|2022-02-07 21:17:30|1242.15|1231.35|1242.15|1231.35|1242.15|1231.35|1241.9|1231.1|3
1644268660000|2022-02-07 21:17:40|1242.19|1231.39|1242.41|1231.61|1242.41|1231.61|1242.19|1231.39|2
1644268670000|2022-02-07 21:17:50|1242.17|1231.37|1242.14|1231.34|1242.17|1231.37|1242.14|1231.34|2
1644268680000|2022-02-07 21:18:00|1241.98|1231.18|1242.13|1231.33|1242.17|1231.37|1241.67|1230.87|8
1644268690000|2022-02-07 21:18:10|1242.15|1231.35|1242.39|1231.59|1242.39|1231.59|1242.15|1231.35|2
1644268700000|2022-02-07 21:18:20|1242.3|1231.5|1242.36|1231.56|1242.36|1231.56|1242.3|1231.5|2
1644268710000|2022-02-07 21:18:30|1242.3|1231.5|1242.19|1231.39|1242.3|1231.5|1242.19|1231.39|2
1644268720000|2022-02-07 21:18:40|1242.11|1231.31|1241.67|1230.87|1242.11|1231.31|1241.67|1230.87|4
1644268730000|2022-02-07 21:18:50|1241.58|1230.78|1241.26|1230.46|1241.58|1230.78|1241.26|1230.46|5
1644268740000|2022-02-07 21:19:00|1241.55|1230.75|1241.21|1230.41|1241.55|1230.75|1240.9|1230.1|6
1644268750000|2022-02-07 21:19:10|1241.4|1230.6|1240.9|1230.1|1241.4|1230.6|1240.9|1230.1|6
1644268760000|2022-02-07 21:19:20|1241.32|1230.52|1241.26|1230.46|1241.65|1230.85|1241.26|1230.46|4
1644268770000|2022-02-07 21:19:30|1241.6|1230.8|1241.6|1230.8|1241.6|1230.8|1241.6|1230.8|1
1644268780000|2022-02-07 21:19:40|1241.52|1230.72|1241.4|1230.6|1241.6|1230.8|1241.4|1230.6|3
1644268790000|2022-02-07 21:19:50|1241.5|1230.7|1241.22|1230.42|1241.5|1230.7|1241|1230.2|6
1644268800000|2022-02-07 21:20:00|1241|1230.2|1241|1230.2|1241.5|1230.7|1241|1230.2|7
1644268810000|2022-02-07 21:20:10|1241.25|1230.45|1237.94|1227.14|1241.25|1230.45|1235.81|1225.01|27
1644268820000|2022-02-07 21:20:20|1237.96|1227.16|1237.9|1227.1|1239.4|1228.6|1237.74|1226.94|14
1644268830000|2022-02-07 21:20:30|1238.4|1227.6|1238.9|1228.1|1239.35|1228.55|1237.9|1227.1|19
1644268840000|2022-02-07 21:20:40|1238.4|1227.6|1238.15|1227.35|1238.9|1228.1|1238.15|1227.35|10
1644268850000|2022-02-07 21:20:50|1238.4|1227.6|1237.6|1226.8|1238.4|1227.6|1237.6|1226.8|7
1644268860000|2022-02-07 21:21:00|1236.94|1226.14|1236.4|1225.6|1236.94|1226.14|1236.4|1225.6|8
1644268870000|2022-02-07 21:21:10|1236.69|1225.89|1236.69|1225.89|1236.9|1226.1|1236.69|1225.89|3
1644268880000|2022-02-07 21:21:20|1236.4|1225.6|1236.9|1226.1|1236.97|1226.17|1236.4|1225.6|9
1644268890000|2022-02-07 21:21:30|1236.66|1225.86|1236.2|1225.4|1236.66|1225.86|1236.16|1225.36|9
1644268900000|2022-02-07 21:21:40|1236.39|1225.59|1236.02|1225.22|1236.39|1225.59|1235.9|1225.1|4
1644268910000|2022-02-07 21:21:50|1236.15|1225.35|1236.52|1225.72|1236.52|1225.72|1235.9|1225.1|8
1644268920000|2022-02-07 21:22:00|1236.72|1225.92|1236.72|1225.92|1236.9|1226.1|1236.4|1225.6|4
1644268930000|2022-02-07 21:22:10|1236.64|1225.84|1235.9|1225.1|1236.9|1226.1|1235.9|1225.1|8
1644268940000|2022-02-07 21:22:20|1236.4|1225.6|1235.82|1225.02|1236.4|1225.6|1235.4|1224.6|6
1644268950000|2022-02-07 21:22:30|1235.79|1224.99|1235.72|1224.92|1235.9|1225.1|1235.4|1224.6|9
1644268960000|2022-02-07 21:22:40|1235.69|1224.89|1235.69|1224.89|1235.9|1225.1|1235.4|1224.6|7
1644268970000|2022-02-07 21:22:50|1235.9|1225.1|1235.4|1224.6|1235.9|1225.1|1235.4|1224.6|5
1644268980000|2022-02-07 21:23:00|1235.9|1225.1|1235.4|1224.6|1235.9|1225.1|1235.4|1224.6|11
1644268990000|2022-02-07 21:23:10|1235.69|1224.89|1235.82|1225.02|1235.9|1225.1|1235.4|1224.6|7
1644269000000|2022-02-07 21:23:20|1235.9|1225.1|1235.4|1224.6|1235.9|1225.1|1235.4|1224.6|7
1644269010000|2022-02-07 21:23:30|1235.9|1225.1|1235.99|1225.19|1235.99|1225.19|1235.4|1224.6|4
1644269020000|2022-02-07 21:23:40|1236.14|1225.34|1236.74|1225.94|1236.74|1225.94|1235.99|1225.19|6
1644269030000|2022-02-07 21:23:50|1236.83|1226.03|1236.74|1225.94|1236.9|1226.1|1236.74|1225.94|12
1644269040000|2022-02-07 21:24:00|1236.47|1225.67|1236.67|1225.87|1236.67|1225.87|1236.43|1225.63|6
1644269050000|2022-02-07 21:24:10|1236.43|1225.63|1236.57|1225.77|1236.67|1225.87|1236.1|1225.3|15
1644269060000|2022-02-07 21:24:20|1236.4|1225.6|1236.54|1225.74|1236.57|1225.77|1236.4|1225.6|3
1644269070000|2022-02-07 21:24:30|1236.44|1225.64|1236.67|1225.87|1236.67|1225.87|1236.44|1225.64|2
1644269080000|2022-02-07 21:24:40|1236.37|1225.57|1236.54|1225.74|1236.67|1225.87|1236.1|1225.3|6
1644269090000|2022-02-07 21:24:50|1236.4|1225.6|1236.57|1225.77|1236.67|1225.87|1236.4|1225.6|9
1644269100000|2022-02-07 21:25:00|1236.54|1225.74|1236.67|1225.87|1236.74|1225.94|1236.51|1225.71|6
1644269110000|2022-02-07 21:25:10|1236.31|1225.51|1236.54|1225.74|1236.67|1225.87|1236.31|1225.51|5
1644269120000|2022-02-07 21:25:20|1236.36|1225.56|1236.51|1225.71|1236.62|1225.82|1236.36|1225.56|4
1644269130000|2022-02-07 21:25:30|1236.54|1225.74|1236.62|1225.82|1236.62|1225.82|1236.54|1225.74|4
1644269140000|2022-02-07 21:25:40|1236.59|1225.79|1236.59|1225.79|1236.59|1225.79|1236.53|1225.73|4
1644269150000|2022-02-07 21:25:50|1236.66|1225.86|1236.59|1225.79|1236.66|1225.86|1236.4|1225.6|5
1644269160000|2022-02-07 21:26:00|1236.47|1225.67|1236.35|1225.55|1236.54|1225.74|1236.35|1225.55|5
1644269170000|2022-02-07 21:26:10|1236.63|1225.83|1236.56|1225.76|1236.63|1225.83|1236.56|1225.76|4
1644269180000|2022-02-07 21:26:20|1236.63|1225.83|1236.63|1225.83|1236.63|1225.83|1236.56|1225.76|5
1644269190000|2022-02-07 21:26:30|1236.56|1225.76|1236.56|1225.76|1236.56|1225.76|1236.56|1225.76|1
1644269200000|2022-02-07 21:26:40|1236.52|1225.72|1236.52|1225.72|1236.52|1225.72|1236.52|1225.72|1
1644269210000|2022-02-07 21:26:50|1236.29|1225.49|1236.5|1225.7|1236.52|1225.72|1236.29|1225.49|4
1644269220000|2022-02-07 21:27:00|1236.46|1225.66|1236.46|1225.66|1236.5|1225.7|1236.46|1225.66|3
1644269230000|2022-02-07 21:27:10|1236.4|1225.6|1236.46|1225.66|1236.5|1225.7|1236.4|1225.6|5
1644269240000|2022-02-07 21:27:20|1236.1|1225.3|1236.48|1225.68|1236.5|1225.7|1236.1|1225.3|7
1644269250000|2022-02-07 21:27:30|1236.1|1225.3|1236.46|1225.66|1236.5|1225.7|1236.1|1225.3|6
1644269260000|2022-02-07 21:27:40|1236.4|1225.6|1236.46|1225.66|1236.5|1225.7|1236.4|1225.6|3
1644269280000|2022-02-07 21:28:00|1236.5|1225.7|1235.96|1225.16|1236.55|1225.75|1235.96|1225.16|7
1644269290000|2022-02-07 21:28:10|1236.15|1225.35|1235.9|1225.1|1236.15|1225.35|1235.9|1225.1|3
1644269310000|2022-02-07 21:28:30|1236.05|1225.25|1235.9|1225.1|1236.05|1225.25|1235.9|1225.1|2
1644269320000|2022-02-07 21:28:40|1236.05|1225.25|1236.46|1225.66|1236.9|1226.1|1236.05|1225.25|7
1644269330000|2022-02-07 21:28:50|1236.63|1225.83|1236.46|1225.66|1236.63|1225.83|1236.4|1225.6|4
1644269340000|2022-02-07 21:29:00|1236.4|1225.6|1235.5|1224.7|1236.4|1225.6|1235.5|1224.7|3
1644269350000|2022-02-07 21:29:10|1235.2|1224.4|1234.9|1224.1|1235.2|1224.4|1234.9|1224.1|3
1644269360000|2022-02-07 21:29:20|1234.59|1223.79|1234.59|1223.79|1234.59|1223.79|1234.59|1223.79|1
1644269370000|2022-02-07 21:29:30|1234.42|1223.62|1234.47|1223.67|1234.9|1224.1|1234.1|1223.3|8
1644269380000|2022-02-07 21:29:40|1234.82|1224.02|1234.78|1223.98|1234.9|1224.1|1234.78|1223.98|5
1644269390000|2022-02-07 21:29:50|1234.9|1224.1|1234.9|1224.1|1234.9|1224.1|1234.9|1224.1|1
1644269400000|2022-02-07 21:30:00|1234.65|1223.85|1234.56|1223.76|1234.9|1224.1|1234.15|1223.35|5
1644269420000|2022-02-07 21:30:20|1234.65|1223.85|1235.11|1224.31|1235.38|1224.58|1234.65|1223.85|5
1644269430000|2022-02-07 21:30:30|1235|1224.2|1235.08|1224.28|1235.31|1224.51|1234.9|1224.1|5
1644269440000|2022-02-07 21:30:40|1234.5|1223.7|1234.5|1223.7|1234.8|1224|1234.5|1223.7|3
1644269450000|2022-02-07 21:30:50|1234.8|1224|1234.9|1224.1|1234.9|1224.1|1234.5|1223.7|7
1644269460000|2022-02-07 21:31:00|1234.78|1223.98|1234.65|1223.85|1234.8|1224|1234.65|1223.85|3
1644269470000|2022-02-07 21:31:10|1234.8|1224|1235.25|1224.45|1235.25|1224.45|1234.78|1223.98|6
1644269480000|2022-02-07 21:31:20|1235.13|1224.33|1235.39|1224.59|1235.39|1224.59|1235.13|1224.33|2
1644269490000|2022-02-07 21:31:30|1235.28|1224.48|1235.28|1224.48|1235.28|1224.48|1235.28|1224.48|1
1644269510000|2022-02-07 21:31:50|1235.3|1224.5|1235.79|1224.99|1235.79|1224.99|1235.3|1224.5|6
1644269520000|2022-02-07 21:32:00|1235.96|1225.16|1236.9|1226.1|1236.9|1226.1|1235.9|1225.1|5
1644269530000|2022-02-07 21:32:10|1236.86|1226.06|1236.86|1226.06|1236.86|1226.06|1236.86|1226.06|1
1644269540000|2022-02-07 21:32:20|1236.85|1226.05|1237.4|1226.6|1237.65|1226.85|1236.85|1226.05|6
1644269550000|2022-02-07 21:32:30|1237.7|1226.9|1239.19|1228.39|1239.4|1228.6|1237.7|1226.9|9
1644269560000|2022-02-07 21:32:40|1239.21|1228.41|1239.22|1228.42|1239.6|1228.8|1239.19|1228.39|7
1644269570000|2022-02-07 21:32:50|1239.24|1228.44|1239.19|1228.39|1239.46|1228.66|1239.19|1228.39|3
1644269580000|2022-02-07 21:33:00|1238.9|1228.1|1238|1227.2|1238.9|1228.1|1238|1227.2|7
1644269590000|2022-02-07 21:33:10|1238.42|1227.62|1238.75|1227.95|1238.84|1228.04|1238|1227.2|5
1644269600000|2022-02-07 21:33:20|1238.9|1228.1|1238.85|1228.05|1238.9|1228.1|1238.45|1227.65|4
1644269610000|2022-02-07 21:33:30|1238.4|1227.6|1237.9|1227.1|1238.4|1227.6|1237.55|1226.75|5
1644269620000|2022-02-07 21:33:40|1237.4|1226.6|1237.72|1226.92|1237.9|1227.1|1237.4|1226.6|3
1644269630000|2022-02-07 21:33:50|1237.47|1226.67|1237.05|1226.25|1237.55|1226.75|1237.05|1226.25|3
1644269640000|2022-02-07 21:34:00|1237.47|1226.67|1237.65|1226.85|1237.9|1227.1|1237.4|1226.6|7
1644269650000|2022-02-07 21:34:10|1238.15|1227.35|1237.9|1227.1|1238.75|1227.95|1237.9|1227.1|5
1644269670000|2022-02-07 21:34:30|1238.07|1227.27|1238.2|1227.4|1238.2|1227.4|1238.07|1227.27|2
1644269680000|2022-02-07 21:34:40|1238.76|1227.96|1237.9|1227.1|1238.76|1227.96|1237.9|1227.1|4
1644269690000|2022-02-07 21:34:50|1238.06|1227.26|1237.9|1227.1|1238.15|1227.35|1237.9|1227.1|3
1644269720000|2022-02-07 21:35:20|1237.8|1227|1237.4|1226.6|1237.8|1227|1237.4|1226.6|2
1644269730000|2022-02-07 21:35:30|1237.55|1226.75|1236.84|1226.04|1237.55|1226.75|1236.84|1226.04|4
1644269750000|2022-02-07 21:35:50|1236.76|1225.96|1236.84|1226.04|1236.84|1226.04|1236.76|1225.96|2
1644269760000|2022-02-07 21:36:00|1236.76|1225.96|1236.55|1225.75|1236.9|1226.1|1236.49|1225.69|9
1644269770000|2022-02-07 21:36:10|1236.15|1225.35|1236.08|1225.28|1236.15|1225.35|1236|1225.2|3
1644269780000|2022-02-07 21:36:20|1236.09|1225.29|1236.74|1225.94|1236.74|1225.94|1236.09|1225.29|2
1644269790000|2022-02-07 21:36:30|1236.85|1226.05|1236.9|1226.1|1236.9|1226.1|1236.85|1226.05|2
1644269800000|2022-02-07 21:36:40|1236.8|1226|1237.9|1227.1|1237.9|1227.1|1236.7|1225.9|7
1644269810000|2022-02-07 21:36:50|1237.66|1226.86|1237.3|1226.5|1237.85|1227.05|1236.9|1226.1|9
1644269820000|2022-02-07 21:37:00|1237.8|1227|1237.9|1227.1|1237.9|1227.1|1237.65|1226.85|4
1644269830000|2022-02-07 21:37:10|1237.7|1226.9|1238.19|1227.39|1238.21|1227.41|1237.7|1226.9|6
1644269840000|2022-02-07 21:37:20|1238.37|1227.57|1238.32|1227.52|1238.45|1227.65|1238.32|1227.52|3
1644269850000|2022-02-07 21:37:30|1238.55|1227.75|1238.19|1227.39|1238.55|1227.75|1238.19|1227.39|3
1644269860000|2022-02-07 21:37:40|1238.35|1227.55|1238.15|1227.35|1238.35|1227.55|1238.15|1227.35|2
1644269870000|2022-02-07 21:37:50|1237.97|1227.17|1238.19|1227.39|1238.4|1227.6|1237.97|1227.17|4
1644269880000|2022-02-07 21:38:00|1237.9|1227.1|1237.99|1227.19|1238.05|1227.25|1237.9|1227.1|6
1644269890000|2022-02-07 21:38:10|1237.9|1227.1|1237.9|1227.1|1237.95|1227.15|1237.9|1227.1|4
1644269910000|2022-02-07 21:38:30|1238.15|1227.35|1237.9|1227.1|1238.15|1227.35|1237.9|1227.1|3
1644269930000|2022-02-07 21:38:50|1238.01|1227.21|1238.9|1228.1|1238.9|1228.1|1237.76|1226.96|6
1644269940000|2022-02-07 21:39:00|1238.5|1227.7|1240.9|1230.1|1240.9|1230.1|1238.5|1227.7|11
1644269950000|2022-02-07 21:39:10|1241.09|1230.29|1240.6|1229.8|1241.09|1230.29|1240.6|1229.8|3
1644269960000|2022-02-07 21:39:20|1240.32|1229.52|1240.4|1229.6|1240.53|1229.73|1240.32|1229.52|3
1644269980000|2022-02-07 21:39:40|1240.38|1229.58|1240.32|1229.52|1240.46|1229.66|1240.32|1229.52|3
1644269990000|2022-02-07 21:39:50|1240|1229.2|1239.81|1229.01|1240.6|1229.8|1239.81|1229.01|8
1644270000000|2022-02-07 21:40:00|1240.31|1229.51|1239.65|1228.85|1240.31|1229.51|1239.57|1228.77|8
1644270010000|2022-02-07 21:40:10|1239.23|1228.43|1239.5|1228.7|1239.5|1228.7|1239|1228.2|5
1644270020000|2022-02-07 21:40:20|1239.73|1228.93|1239.65|1228.85|1239.73|1228.93|1239.55|1228.75|6
1644270030000|2022-02-07 21:40:30|1239.23|1228.43|1239.9|1229.1|1239.9|1229.1|1239.23|1228.43|2
1644270050000|2022-02-07 21:40:50|1239.85|1229.05|1239.9|1229.1|1239.95|1229.15|1239.85|1229.05|4
1644270060000|2022-02-07 21:41:00|1240.15|1229.35|1241.15|1230.35|1241.15|1230.35|1239.9|1229.1|5
1644270070000|2022-02-07 21:41:10|1240.9|1230.1|1240.9|1230.1|1240.9|1230.1|1240.9|1230.1|1
1644270080000|2022-02-07 21:41:20|1240.75|1229.95|1240.75|1229.95|1240.75|1229.95|1240.75|1229.95|1
1644270090000|2022-02-07 21:41:30|1240.8|1230|1240.8|1230|1240.8|1230|1240.8|1230|1
1644270100000|2022-02-07 21:41:40|1240.75|1229.95|1240.75|1229.95|1240.75|1229.95|1240.75|1229.95|1
1644270150000|2022-02-07 21:42:30|1240.4|1229.6|1240.4|1229.6|1240.4|1229.6|1240.4|1229.6|1
1644270180000|2022-02-07 21:43:00|1239.9|1229.1|1240.32|1229.52|1240.32|1229.52|1239.9|1229.1|2
1644270190000|2022-02-07 21:43:10|1239.9|1229.1|1239.9|1229.1|1239.9|1229.1|1239.9|1229.1|1
1644270250000|2022-02-07 21:44:10|1239.79|1228.99|1239.64|1228.84|1239.8|1229|1239.64|1228.84|4
1644270260000|2022-02-07 21:44:20|1239.79|1228.99|1239.43|1228.63|1239.79|1228.99|1239.43|1228.63|3
1644270270000|2022-02-07 21:44:30|1239.64|1228.84|1239.64|1228.84|1239.64|1228.84|1239.14|1228.34|5
1644270280000|2022-02-07 21:44:40|1239.43|1228.63|1238.9|1228.1|1239.43|1228.63|1238.84|1228.04|7
1644270290000|2022-02-07 21:44:50|1238.4|1227.6|1238.4|1227.6|1238.69|1227.89|1238.4|1227.6|3
1644270300000|2022-02-07 21:45:00|1237.9|1227.1|1237.9|1227.1|1237.9|1227.1|1237.9|1227.1|1
1644270310000|2022-02-07 21:45:10|1237.4|1226.6|1236.69|1225.89|1237.4|1226.6|1236.4|1225.6|8
1644270320000|2022-02-07 21:45:20|1236.4|1225.6|1234.9|1224.1|1236.69|1225.89|1234.9|1224.1|13
1644270330000|2022-02-07 21:45:30|1234.81|1224.01|1233.9|1223.1|1234.82|1224.02|1233.89|1223.09|8
1644270340000|2022-02-07 21:45:40|1233.89|1223.09|1234.31|1223.51|1235.34|1224.54|1233.4|1222.6|17
1644270350000|2022-02-07 21:45:50|1233.9|1223.1|1238.21|1227.41|1238.5|1227.7|1233.9|1223.1|12
1644270360000|2022-02-07 21:46:00|1238.6|1227.8|1236.9|1226.1|1238.6|1227.8|1234.9|1224.1|18
1644270370000|2022-02-07 21:46:10|1237.18|1226.38|1237.49|1226.69|1237.6|1226.8|1237.15|1226.35|5
1644270380000|2022-02-07 21:46:20|1237.22|1226.42|1237.22|1226.42|1237.22|1226.42|1237.22|1226.42|1
1644270390000|2022-02-07 21:46:30|1237.3|1226.5|1237.9|1227.1|1237.9|1227.1|1236.85|1226.05|5
1644270400000|2022-02-07 21:46:40|1237.88|1227.08|1237|1226.2|1237.96|1227.16|1237|1226.2|6
1644270410000|2022-02-07 21:46:50|1237.1|1226.3|1237.1|1226.3|1237.1|1226.3|1237.1|1226.3|1
1644270430000|2022-02-07 21:47:10|1236.9|1226.1|1240.65|1229.85|1240.9|1230.1|1236.9|1226.1|12
1644270440000|2022-02-07 21:47:20|1240.53|1229.73|1240.53|1229.73|1241.03|1230.23|1240.53|1229.73|9
1644270450000|2022-02-07 21:47:30|1241.03|1230.23|1241.09|1230.29|1241.09|1230.29|1241.03|1230.23|2
1644270460000|2022-02-07 21:47:40|1241.6|1230.8|1241.32|1230.52|1241.6|1230.8|1241.32|1230.52|4
1644270470000|2022-02-07 21:47:50|1241.65|1230.85|1241.4|1230.6|1241.65|1230.85|1241.4|1230.6|3
1644270480000|2022-02-07 21:48:00|1241.57|1230.77|1241.4|1230.6|1241.7|1230.9|1241.4|1230.6|3
1644270490000|2022-02-07 21:48:10|1240.9|1230.1|1240.77|1229.97|1241.27|1230.47|1240.77|1229.97|4
1644270500000|2022-02-07 21:48:20|1240.65|1229.85|1240.4|1229.6|1240.65|1229.85|1240.4|1229.6|2
1644270510000|2022-02-07 21:48:30|1240.55|1229.75|1241.07|1230.27|1241.09|1230.29|1240.32|1229.52|9
1644270520000|2022-02-07 21:48:40|1241.6|1230.8|1241.5|1230.7|1241.6|1230.8|1241.5|1230.7|4
1644270530000|2022-02-07 21:48:50|1241.65|1230.85|1241.55|1230.75|1241.65|1230.85|1241.55|1230.75|4
1644270540000|2022-02-07 21:49:00|1241.73|1230.93|1242|1231.2|1242.07|1231.27|1241.73|1230.93|3
1644270550000|2022-02-07 21:49:10|1242.37|1231.57|1242.8|1232|1242.86|1232.06|1242.04|1231.24|9
1644270560000|2022-02-07 21:49:20|1242.95|1232.15|1243.9|1233.1|1243.9|1233.1|1242.95|1232.15|11
1644270570000|2022-02-07 21:49:30|1243.86|1233.06|1243.81|1233.01|1243.88|1233.08|1243.38|1232.58|7
1644270580000|2022-02-07 21:49:40|1243.86|1233.06|1243.86|1233.06|1243.86|1233.06|1243.75|1232.95|3
1644270590000|2022-02-07 21:49:50|1243.7|1232.9|1243.9|1233.1|1243.96|1233.16|1243.7|1232.9|6
1644270600000|2022-02-07 21:50:00|1243.86|1233.06|1244.21|1233.41|1244.21|1233.41|1243.86|1233.06|6
1644270610000|2022-02-07 21:50:10|1244.42|1233.62|1244.79|1233.99|1244.9|1234.1|1244.42|1233.62|8
1644270620000|2022-02-07 21:50:20|1245.13|1234.33|1245.1|1234.3|1245.15|1234.35|1245.1|1234.3|3
1644270630000|2022-02-07 21:50:30|1245.18|1234.38|1246.4|1235.6|1246.4|1235.6|1245.15|1234.35|7
1644270640000|2022-02-07 21:50:40|1246.35|1235.55|1246.2|1235.4|1246.35|1235.55|1246.2|1235.4|2
1644270650000|2022-02-07 21:50:50|1246.25|1235.45|1246.29|1235.49|1246.29|1235.49|1246.15|1235.35|3
1644270670000|2022-02-07 21:51:10|1246|1235.2|1246.29|1235.49|1246.5|1235.7|1246|1235.2|3
1644270680000|2022-02-07 21:51:20|1246.39|1235.59|1247.09|1236.29|1247.2|1236.4|1246.1|1235.3|7
1644270690000|2022-02-07 21:51:30|1246.9|1236.1|1247.15|1236.35|1247.15|1236.35|1246.9|1236.1|3
1644270700000|2022-02-07 21:51:40|1247.18|1236.38|1247.18|1236.38|1247.18|1236.38|1247.18|1236.38|1
1644270710000|2022-02-07 21:51:50|1247.15|1236.35|1247.02|1236.22|1247.52|1236.72|1247.02|1236.22|8
1644270720000|2022-02-07 21:52:00|1248.3|1237.5|1247.52|1236.72|1248.3|1237.5|1247.52|1236.72|6
1644270730000|2022-02-07 21:52:10|1247.65|1236.85|1247.21|1236.41|1247.65|1236.85|1247.21|1236.41|5
1644270740000|2022-02-07 21:52:20|1247.19|1236.39|1246.43|1235.63|1247.19|1236.39|1246.32|1235.52|8
1644270750000|2022-02-07 21:52:30|1246.32|1235.52|1246.32|1235.52|1246.55|1235.75|1245.9|1235.1|7
1644270770000|2022-02-07 21:52:50|1246.3|1235.5|1245.9|1235.1|1246.3|1235.5|1245.9|1235.1|4
1644270780000|2022-02-07 21:53:00|1246.15|1235.35|1246.4|1235.6|1246.55|1235.75|1246.05|1235.25|4
1644270800000|2022-02-07 21:53:20|1246.36|1235.56|1246.36|1235.56|1246.36|1235.56|1246.36|1235.56|1
1644270810000|2022-02-07 21:53:30|1246.34|1235.54|1246.36|1235.56|1246.36|1235.56|1246.34|1235.54|2
1644270820000|2022-02-07 21:53:40|1246.55|1235.75|1246.36|1235.56|1246.55|1235.75|1246.36|1235.56|2
1644270830000|2022-02-07 21:53:50|1246.55|1235.75|1246.1|1235.3|1246.55|1235.75|1246.05|1235.25|6
1644270840000|2022-02-07 21:54:00|1246.6|1235.8|1246.35|1235.55|1246.6|1235.8|1246.35|1235.55|2
1644270850000|2022-02-07 21:54:10|1246.4|1235.6|1246.4|1235.6|1246.4|1235.6|1246.4|1235.6|1
1644270860000|2022-02-07 21:54:20|1246.68|1235.88|1246.15|1235.35|1246.68|1235.88|1246.15|1235.35|2
1644270870000|2022-02-07 21:54:30|1246.4|1235.6|1246.98|1236.18|1246.98|1236.18|1246.15|1235.35|6
1644270890000|2022-02-07 21:54:50|1246.9|1236.1|1246.99|1236.19|1246.99|1236.19|1246.2|1235.4|10
1644270900000|2022-02-07 21:55:00|1246.98|1236.18|1247.24|1236.44|1247.24|1236.44|1246.98|1236.18|3
1644270910000|2022-02-07 21:55:10|1247.32|1236.52|1247.9|1237.1|1247.93|1237.13|1247.25|1236.45|7
1644270920000|2022-02-07 21:55:20|1247.93|1237.13|1248.9|1238.1|1248.9|1238.1|1247.9|1237.1|6
1644270930000|2022-02-07 21:55:30|1249.07|1238.27|1249.12|1238.32|1249.4|1238.6|1249.07|1238.27|5
1644270940000|2022-02-07 21:55:40|1249.24|1238.44|1249.25|1238.45|1249.68|1238.88|1249.24|1238.44|4
1644270950000|2022-02-07 21:55:50|1249.48|1238.68|1249.65|1238.85|1249.65|1238.85|1249.48|1238.68|4
1644270960000|2022-02-07 21:56:00|1249.48|1238.68|1251.55|1240.75|1251.55|1240.75|1249.48|1238.68|12
1644270970000|2022-02-07 21:56:10|1251.75|1240.95|1254.63|1243.83|1255.45|1244.65|1251.75|1240.95|13
1644270980000|2022-02-07 21:56:20|1254.56|1243.76|1253.41|1242.61|1254.56|1243.76|1253.4|1242.6|10
1644270990000|2022-02-07 21:56:30|1253.5|1242.7|1255.09|1244.29|1255.17|1244.37|1253.03|1242.23|12
1644271000000|2022-02-07 21:56:40|1255.01|1244.21|1254.76|1243.96|1255.5|1244.7|1254.76|1243.96|7
1644271010000|2022-02-07 21:56:50|1254.66|1243.86|1254.67|1243.87|1255.17|1244.37|1254.65|1243.85|7
1644271020000|2022-02-07 21:57:00|1254.64|1243.84|1253.79|1242.99|1254.64|1243.84|1253.79|1242.99|3
1644271030000|2022-02-07 21:57:10|1253.67|1242.87|1251.79|1240.99|1253.67|1242.87|1251.79|1240.99|10
1644271040000|2022-02-07 21:57:20|1251.62|1240.82|1251.63|1240.83|1251.72|1240.92|1251.31|1240.51|7
1644271050000|2022-02-07 21:57:30|1251.72|1240.92|1251.4|1240.6|1251.8|1241|1251.3|1240.5|8
1644271060000|2022-02-07 21:57:40|1251.31|1240.51|1250.9|1240.1|1251.55|1240.75|1250.9|1240.1|6
1644271070000|2022-02-07 21:57:50|1250.75|1239.95|1250.74|1239.94|1250.75|1239.95|1250.74|1239.94|2
1644271080000|2022-02-07 21:58:00|1250.72|1239.92|1249.66|1238.86|1250.72|1239.92|1249.66|1238.86|6
1644271090000|2022-02-07 21:58:10|1249.4|1238.6|1249.37|1238.57|1249.55|1238.75|1249.05|1238.25|6
1644271100000|2022-02-07 21:58:20|1249.05|1238.25|1249.37|1238.57|1249.37|1238.57|1249.05|1238.25|2
1644271110000|2022-02-07 21:58:30|1249.59|1238.79|1249.05|1238.25|1249.65|1238.85|1249.05|1238.25|8
1644271120000|2022-02-07 21:58:40|1249.47|1238.67|1249.86|1239.06|1249.86|1239.06|1249.05|1238.25|14
1644271130000|2022-02-07 21:58:50|1249.8|1239|1249.47|1238.67|1250.3|1239.5|1249.47|1238.67|7
1644271140000|2022-02-07 21:59:00|1249.55|1238.75|1249.55|1238.75|1249.55|1238.75|1249.47|1238.67|3
1644271150000|2022-02-07 21:59:10|1249.47|1238.67|1249.47|1238.67|1249.47|1238.67|1249.37|1238.57|3
1644271160000|2022-02-07 21:59:20|1249.05|1238.25|1250.15|1239.35|1250.5|1239.7|1249.05|1238.25|7
1644271170000|2022-02-07 21:59:30|1250.19|1239.39|1251.25|1240.45|1251.3|1240.5|1250.19|1239.39|13
1644271180000|2022-02-07 21:59:40|1251.23|1240.43|1251.23|1240.43|1251.23|1240.43|1251.23|1240.43|1
1644271190000|2022-02-07 21:59:50|1251.09|1240.29|1251.11|1240.31|1251.11|1240.31|1251.09|1240.29|2
1644271200000|2022-02-07 22:00:00|1251.17|1240.37|1250.99|1240.19|1251.41|1240.61|1250.99|1240.19|7
1644271210000|2022-02-07 22:00:10|1250.96|1240.16|1250.96|1240.16|1250.96|1240.16|1250.96|1240.16|1
1644271220000|2022-02-07 22:00:20|1251.03|1240.23|1251.27|1240.47|1251.27|1240.47|1251.03|1240.23|2
1644271230000|2022-02-07 22:00:30|1251.35|1240.55|1250.66|1239.86|1251.35|1240.55|1250.66|1239.86|5
1644271240000|2022-02-07 22:00:40|1250.55|1239.75|1250.95|1240.15|1250.95|1240.15|1250.55|1239.75|5
1644271250000|2022-02-07 22:00:50|1251.06|1240.26|1250.61|1239.81|1251.06|1240.26|1250.61|1239.81|5
1644271260000|2022-02-07 22:01:00|1250.55|1239.75|1250.55|1239.75|1250.56|1239.76|1250.55|1239.75|3
1644271270000|2022-02-07 22:01:10|1250.47|1239.67|1250.34|1239.54|1250.47|1239.67|1250.34|1239.54|4
1644271280000|2022-02-07 22:01:20|1250.33|1239.53|1250.33|1239.53|1250.33|1239.53|1250.33|1239.53|1
1644271300000|2022-02-07 22:01:40|1250.26|1239.46|1250.19|1239.39|1250.26|1239.46|1249.99|1239.19|4
1644271310000|2022-02-07 22:01:50|1250.28|1239.48|1250.58|1239.78|1250.58|1239.78|1250.28|1239.48|3
1644271320000|2022-02-07 22:02:00|1250.69|1239.89|1250.69|1239.89|1250.69|1239.89|1250.69|1239.89|1
1644271330000|2022-02-07 22:02:10|1250.72|1239.92|1250.84|1240.04|1250.84|1240.04|1250.72|1239.92|5
1644271340000|2022-02-07 22:02:20|1250.97|1240.17|1251|1240.2|1251|1240.2|1250.97|1240.17|2
1644271390000|2022-02-07 22:03:10|1251.3|1240.5|1251.46|1240.66|1251.56|1240.76|1251.3|1240.5|4
1644271400000|2022-02-07 22:03:20|1251.61|1240.81|1251.79|1240.99|1251.83|1241.03|1251.61|1240.81|7
1644271410000|2022-02-07 22:03:30|1252.25|1241.45|1251.78|1240.98|1252.25|1241.45|1251.78|1240.98|5
1644271420000|2022-02-07 22:03:40|1251.54|1240.74|1251.21|1240.41|1251.54|1240.74|1251.21|1240.41|3
1644271430000|2022-02-07 22:03:50|1251.2|1240.4|1251.2|1240.4|1251.2|1240.4|1251.2|1240.4|1
1644271440000|2022-02-07 22:04:00|1251.21|1240.41|1251.15|1240.35|1251.21|1240.41|1251.15|1240.35|2
1644271450000|2022-02-07 22:04:10|1251.14|1240.34|1250.62|1239.82|1251.14|1240.34|1250.62|1239.82|5
1644271470000|2022-02-07 22:04:30|1250.58|1239.78|1250.4|1239.6|1250.58|1239.78|1250.4|1239.6|3
1644271480000|2022-02-07 22:04:40|1250.45|1239.65|1250.29|1239.49|1250.47|1239.67|1250.27|1239.47|4
1644271490000|2022-02-07 22:04:50|1250.13|1239.33|1249.24|1238.44|1250.13|1239.33|1249.24|1238.44|6
1644271500000|2022-02-07 22:05:00|1249.12|1238.32|1249.12|1238.32|1249.12|1238.32|1249.12|1238.32|1
1644271510000|2022-02-07 22:05:10|1249.04|1238.24|1248.12|1237.32|1249.04|1238.24|1248.12|1237.32|6
1644271520000|2022-02-07 22:05:20|1247.85|1237.05|1247.91|1237.11|1247.91|1237.11|1247.22|1236.42|12
1644271530000|2022-02-07 22:05:30|1247.88|1237.08|1247.6|1236.8|1247.88|1237.08|1247.6|1236.8|3
1644271540000|2022-02-07 22:05:40|1247.42|1236.62|1248.13|1237.33|1248.13|1237.33|1247.34|1236.54|5
1644271550000|2022-02-07 22:05:50|1247.97|1237.17|1247.83|1237.03|1247.97|1237.17|1247.83|1237.03|5
1644271560000|2022-02-07 22:06:00|1248.07|1237.27|1248.63|1237.83|1248.78|1237.98|1248.07|1237.27|7
1644271570000|2022-02-07 22:06:10|1248.52|1237.72|1248.82|1238.02|1248.82|1238.02|1248.31|1237.51|8
1644271580000|2022-02-07 22:06:20|1248.81|1238.01|1248.88|1238.08|1248.88|1238.08|1248.81|1238.01|3
1644271590000|2022-02-07 22:06:30|1248.81|1238.01|1247.13|1236.33|1248.81|1238.01|1247.13|1236.33|13
1644271600000|2022-02-07 22:06:40|1247.22|1236.42|1247.14|1236.34|1247.34|1236.54|1247.11|1236.31|4
1644271610000|2022-02-07 22:06:50|1247.04|1236.24|1246.63|1235.83|1247.14|1236.34|1246.43|1235.63|11
1644271620000|2022-02-07 22:07:00|1246.9|1236.1|1247.78|1236.98|1247.78|1236.98|1246.86|1236.06|7
1644271630000|2022-02-07 22:07:10|1247.79|1236.99|1248|1237.2|1248|1237.2|1247.79|1236.99|3
1644271650000|2022-02-07 22:07:30|1248.03|1237.23|1247.76|1236.96|1248.04|1237.24|1247.76|1236.96|8
1644271660000|2022-02-07 22:07:40|1247.66|1236.86|1247.66|1236.86|1247.66|1236.86|1247.66|1236.86|1
1644271670000|2022-02-07 22:07:50|1247.82|1237.02|1247.89|1237.09|1247.89|1237.09|1247.82|1237.02|2
1644271680000|2022-02-07 22:08:00|1247.81|1237.01|1247.83|1237.03|1247.84|1237.04|1247.81|1237.01|3
1644271690000|2022-02-07 22:08:10|1247.84|1237.04|1247.8|1237|1247.84|1237.04|1247.76|1236.96|3
1644271700000|2022-02-07 22:08:20|1247.87|1237.07|1247.83|1237.03|1247.87|1237.07|1247.83|1237.03|2
1644271710000|2022-02-07 22:08:30|1247.95|1237.15|1249.13|1238.33|1249.19|1238.39|1247.95|1237.15|7
1644271720000|2022-02-07 22:08:40|1249.03|1238.23|1249.13|1238.33|1249.13|1238.33|1249.03|1238.23|4
1644271730000|2022-02-07 22:08:50|1249.46|1238.66|1249.05|1238.25|1249.46|1238.66|1249.05|1238.25|2
1644271740000|2022-02-07 22:09:00|1249.16|1238.36|1249.16|1238.36|1249.16|1238.36|1249.16|1238.36|1
1644271750000|2022-02-07 22:09:10|1249.06|1238.26|1248.91|1238.11|1249.06|1238.26|1248.91|1238.11|3
1644271760000|2022-02-07 22:09:20|1248.84|1238.04|1248.84|1238.04|1248.84|1238.04|1248.84|1238.04|1
1644271780000|2022-02-07 22:09:40|1248.6|1237.8|1248.6|1237.8|1248.6|1237.8|1248.6|1237.8|1
1644271790000|2022-02-07 22:09:50|1248.69|1237.89|1248.76|1237.96|1248.76|1237.96|1248.69|1237.89|3
1644271800000|2022-02-07 22:10:00|1248.83|1238.03|1248.84|1238.04|1248.9|1238.1|1248.83|1238.03|3
1644271810000|2022-02-07 22:10:10|1248.75|1237.95|1248.75|1237.95|1248.75|1237.95|1248.75|1237.95|1
1644271820000|2022-02-07 22:10:20|1248.37|1237.57|1248.17|1237.37|1248.37|1237.57|1247.95|1237.15|9
1644271830000|2022-02-07 22:10:30|1248.02|1237.22|1247.74|1236.94|1248.02|1237.22|1247.67|1236.87|7
1644271840000|2022-02-07 22:10:40|1247.64|1236.84|1247.58|1236.78|1247.74|1236.94|1247.4|1236.6|4
1644271860000|2022-02-07 22:11:00|1247.9|1237.1|1247.9|1237.1|1247.9|1237.1|1247.9|1237.1|1
1644271870000|2022-02-07 22:11:10|1247.88|1237.08|1247.9|1237.1|1247.9|1237.1|1247.88|1237.08|2
1644271890000|2022-02-07 22:11:30|1248.03|1237.23|1248|1237.2|1248.03|1237.23|1248|1237.2|2
1644271900000|2022-02-07 22:11:40|1248.06|1237.26|1247.9|1237.1|1248.15|1237.35|1247.9|1237.1|3
1644271920000|2022-02-07 22:12:00|1247.75|1236.95|1247.75|1236.95|1247.75|1236.95|1247.75|1236.95|1
1644271930000|2022-02-07 22:12:10|1247.9|1237.1|1247.9|1237.1|1247.93|1237.13|1247.84|1237.04|4
1644271940000|2022-02-07 22:12:20|1247.98|1237.18|1247.8|1237|1248|1237.2|1247.8|1237|3
1644271950000|2022-02-07 22:12:30|1247.63|1236.83|1247.31|1236.51|1247.63|1236.83|1247.05|1236.25|8
1644271970000|2022-02-07 22:12:50|1247.46|1236.66|1247.94|1237.14|1247.94|1237.14|1247.46|1236.66|3
1644271980000|2022-02-07 22:13:00|1247.9|1237.1|1249.15|1238.35|1249.4|1238.6|1247.9|1237.1|8
1644271990000|2022-02-07 22:13:10|1249.02|1238.22|1248.9|1238.1|1249.02|1238.22|1248.77|1237.97|3
1644272000000|2022-02-07 22:13:20|1248.57|1237.77|1248.57|1237.77|1248.57|1237.77|1248.57|1237.77|1
1644272010000|2022-02-07 22:13:30|1248.62|1237.82|1249.09|1238.29|1249.23|1238.43|1248.62|1237.82|5
1644272020000|2022-02-07 22:13:40|1249.15|1238.35|1249.47|1238.67|1249.55|1238.75|1249.15|1238.35|5
1644272030000|2022-02-07 22:13:50|1249.55|1238.75|1250.12|1239.32|1250.25|1239.45|1249.05|1238.25|7
1644272040000|2022-02-07 22:14:00|1250.37|1239.57|1251.15|1240.35|1251.15|1240.35|1250.37|1239.57|3
1644272050000|2022-02-07 22:14:10|1251.08|1240.28|1251.12|1240.32|1251.3|1240.5|1251.08|1240.28|4
1644272090000|2022-02-07 22:14:50|1251.45|1240.65|1251.45|1240.65|1251.7|1240.9|1251.45|1240.65|3
1644272100000|2022-02-07 22:15:00|1251.3|1240.5|1251.3|1240.5|1251.3|1240.5|1251.05|1240.25|3
1644272110000|2022-02-07 22:15:10|1251.6|1240.8|1251.6|1240.8|1251.6|1240.8|1251.6|1240.8|1
1644272130000|2022-02-07 22:15:30|1251.7|1240.9|1251.6|1240.8|1251.7|1240.9|1251.6|1240.8|2
1644272150000|2022-02-07 22:15:50|1251.55|1240.75|1251.55|1240.75|1251.65|1240.85|1251.55|1240.75|3
1644272160000|2022-02-07 22:16:00|1251|1240.2|1251.25|1240.45|1251.25|1240.45|1251|1240.2|4
1644272170000|2022-02-07 22:16:10|1251.5|1240.7|1251.95|1241.15|1251.95|1241.15|1251|1240.2|6
1644272180000|2022-02-07 22:16:20|1251.84|1241.04|1252.03|1241.23|1252.03|1241.23|1251.73|1240.93|4
1644272190000|2022-02-07 22:16:30|1252.16|1241.36|1252.4|1241.6|1252.4|1241.6|1251.9|1241.1|7
1644272200000|2022-02-07 22:16:40|1252.55|1241.75|1252.85|1242.05|1252.85|1242.05|1252.55|1241.75|3
1644272210000|2022-02-07 22:16:50|1252.42|1241.62|1252.47|1241.67|1252.55|1241.75|1252.42|1241.62|4
1644272230000|2022-02-07 22:17:10|1252.42|1241.62|1252.42|1241.62|1252.42|1241.62|1252.42|1241.62|1
1644272250000|2022-02-07 22:17:30|1252.5|1241.7|1252.42|1241.62|1252.5|1241.7|1252.42|1241.62|2
1644272260000|2022-02-07 22:17:40|1252.35|1241.55|1251.6|1240.8|1252.44|1241.64|1251.6|1240.8|4
1644272270000|2022-02-07 22:17:50|1251.52|1240.72|1251.52|1240.72|1251.52|1240.72|1251.52|1240.72|1
1644272280000|2022-02-07 22:18:00|1251.47|1240.67|1251.47|1240.67|1251.47|1240.67|1251.47|1240.67|1
1644272300000|2022-02-07 22:18:20|1251.75|1240.95|1252.12|1241.32|1252.25|1241.45|1251.75|1240.95|3
1644272320000|2022-02-07 22:18:40|1252.18|1241.38|1252.18|1241.38|1252.18|1241.38|1252.18|1241.38|1
1644272330000|2022-02-07 22:18:50|1252.15|1241.35|1252.5|1241.7|1252.5|1241.7|1252.15|1241.35|3
1644272340000|2022-02-07 22:19:00|1252.25|1241.45|1252.78|1241.98|1252.78|1241.98|1252.25|1241.45|4
1644272350000|2022-02-07 22:19:10|1252.82|1242.02|1252.82|1242.02|1252.82|1242.02|1252.82|1242.02|1
1644272360000|2022-02-07 22:19:20|1252.67|1241.87|1252.47|1241.67|1252.67|1241.87|1252.47|1241.67|2
1644272370000|2022-02-07 22:19:30|1252.18|1241.38|1251.9|1241.1|1252.38|1241.58|1251.89|1241.09|5
1644272380000|2022-02-07 22:19:40|1251.83|1241.03|1252.4|1241.6|1252.9|1242.1|1251.83|1241.03|7
1644272390000|2022-02-07 22:19:50|1251.9|1241.1|1252.4|1241.6|1252.9|1242.1|1251.9|1241.1|6
1644272400000|2022-02-07 22:20:00|1252.82|1242.02|1252.82|1242.02|1252.9|1242.1|1252.82|1242.02|3
1644272410000|2022-02-07 22:20:10|1252.75|1241.95|1253.24|1242.44|1253.47|1242.67|1252.25|1241.45|8
1644272420000|2022-02-07 22:20:20|1253.28|1242.48|1253.87|1243.07|1253.87|1243.07|1253.06|1242.26|4
1644272430000|2022-02-07 22:20:30|1253.95|1243.15|1253.95|1243.15|1253.95|1243.15|1253.9|1243.1|3
1644272440000|2022-02-07 22:20:40|1254.1|1243.3|1254|1243.2|1254.1|1243.3|1254|1243.2|2
1644272450000|2022-02-07 22:20:50|1254.12|1243.32|1254|1243.2|1254.12|1243.32|1254|1243.2|2
1644272470000|2022-02-07 22:21:10|1254.2|1243.4|1254.2|1243.4|1254.2|1243.4|1254.2|1243.4|1
1644272480000|2022-02-07 22:21:20|1254.25|1243.45|1254.25|1243.45|1254.25|1243.45|1254.25|1243.45|1
1644272490000|2022-02-07 22:21:30|1254|1243.2|1254|1243.2|1254|1243.2|1254|1243.2|1
1644272500000|2022-02-07 22:21:40|1254.25|1243.45|1254.65|1243.85|1254.65|1243.85|1254.25|1243.45|2
1644272510000|2022-02-07 22:21:50|1254.75|1243.95|1254.75|1243.95|1254.75|1243.95|1254.75|1243.95|1
1644272530000|2022-02-07 22:22:10|1255.25|1244.45|1255.15|1244.35|1255.35|1244.55|1255.15|1244.35|4
1644272540000|2022-02-07 22:22:20|1255.53|1244.73|1255.4|1244.6|1255.53|1244.73|1255.4|1244.6|2
1644272550000|2022-02-07 22:22:30|1255.58|1244.78|1255.9|1245.1|1255.9|1245.1|1255.58|1244.78|2
1644272560000|2022-02-07 22:22:40|1255.72|1244.92|1255.58|1244.78|1255.85|1245.05|1255.57|1244.77|5
1644272580000|2022-02-07 22:23:00|1255.6|1244.8|1255.75|1244.95|1255.75|1244.95|1255.6|1244.8|2
1644272590000|2022-02-07 22:23:10|1255.85|1245.05|1255.85|1245.05|1255.85|1245.05|1255.85|1245.05|1
1644272600000|2022-02-07 22:23:20|1255.79|1244.99|1255.58|1244.78|1255.79|1244.99|1255.58|1244.78|3
1644272610000|2022-02-07 22:23:30|1255.65|1244.85|1255.7|1244.9|1255.7|1244.9|1255.65|1244.85|2
1644272630000|2022-02-07 22:23:50|1255.58|1244.78|1255.45|1244.65|1255.58|1244.78|1255.45|1244.65|2
1644272640000|2022-02-07 22:24:00|1255.48|1244.68|1255.48|1244.68|1255.48|1244.68|1255.48|1244.68|1
1644272650000|2022-02-07 22:24:10|1255.45|1244.65|1255.45|1244.65|1255.45|1244.65|1255.45|1244.65|1
1644272660000|2022-02-07 22:24:20|1255.08|1244.28|1255.05|1244.25|1255.08|1244.28|1255.05|1244.25|3
1644272670000|2022-02-07 22:24:30|1255|1244.2|1255.87|1245.07|1255.87|1245.07|1255|1244.2|4
1644272680000|2022-02-07 22:24:40|1255.85|1245.05|1255.75|1244.95|1255.85|1245.05|1255.75|1244.95|2
1644272690000|2022-02-07 22:24:50|1255.8|1245|1255|1244.2|1255.8|1245|1255|1244.2|4
1644272710000|2022-02-07 22:25:10|1255.1|1244.3|1255.1|1244.3|1255.1|1244.3|1255.1|1244.3|1
1644272720000|2022-02-07 22:25:20|1255.09|1244.29|1254.91|1244.11|1255.09|1244.29|1254.9|1244.1|4
1644272740000|2022-02-07 22:25:40|1254.89|1244.09|1254.35|1243.55|1254.89|1244.09|1254|1243.2|7
1644272750000|2022-02-07 22:25:50|1254.39|1243.59|1253.9|1243.1|1254.39|1243.59|1253.9|1243.1|6
1644272760000|2022-02-07 22:26:00|1253.84|1243.04|1253.47|1242.67|1253.84|1243.04|1253.47|1242.67|3
1644272770000|2022-02-07 22:26:10|1253.55|1242.75|1252.9|1242.1|1253.65|1242.85|1252.75|1241.95|9
1644272780000|2022-02-07 22:26:20|1252.82|1242.02|1252.82|1242.02|1252.9|1242.1|1252.82|1242.02|3
1644272790000|2022-02-07 22:26:30|1252.4|1241.6|1252.4|1241.6|1252.4|1241.6|1252.4|1241.6|1
1644272800000|2022-02-07 22:26:40|1251.83|1241.03|1251.9|1241.1|1251.9|1241.1|1251.83|1241.03|2
1644272820000|2022-02-07 22:27:00|1251.88|1241.08|1251.88|1241.08|1251.88|1241.08|1251.88|1241.08|1
1644272830000|2022-02-07 22:27:10|1251.9|1241.1|1251.9|1241.1|1251.9|1241.1|1251.9|1241.1|1
1644272840000|2022-02-07 22:27:20|1251.75|1240.95|1251.82|1241.02|1251.82|1241.02|1251.75|1240.95|2
1644272850000|2022-02-07 22:27:30|1251.9|1241.1|1251.9|1241.1|1251.9|1241.1|1251.9|1241.1|1
1644272870000|2022-02-07 22:27:50|1252.12|1241.32|1251.9|1241.1|1252.12|1241.32|1251.9|1241.1|2
1644272930000|2022-02-07 22:28:50|1252.4|1241.6|1252.4|1241.6|1252.4|1241.6|1252.4|1241.6|1
1644272940000|2022-02-07 22:29:00|1252.82|1242.02|1252.82|1242.02|1252.82|1242.02|1252.82|1242.02|1
1644272960000|2022-02-07 22:29:20|1252.78|1241.98|1252.78|1241.98|1252.78|1241.98|1252.78|1241.98|1
1644272970000|2022-02-07 22:29:30|1252.9|1242.1|1252.77|1241.97|1252.9|1242.1|1252.77|1241.97|2
1644272980000|2022-02-07 22:29:40|1252.6|1241.8|1252.6|1241.8|1252.6|1241.8|1252.6|1241.8|1
1644272990000|2022-02-07 22:29:50|1252.4|1241.6|1251.9|1241.1|1252.4|1241.6|1251.9|1241.1|2
1644273000000|2022-02-07 22:30:00|1251.7|1240.9|1251.5|1240.7|1251.89|1241.09|1251.5|1240.7|4
1644273010000|2022-02-07 22:30:10|1251|1240.2|1250.9|1240.1|1251|1240.2|1250.9|1240.1|2
1644273020000|2022-02-07 22:30:20|1250.32|1239.52|1249.82|1239.02|1250.32|1239.52|1249.65|1238.85|5
1644273030000|2022-02-07 22:30:30|1249.65|1238.85|1249.55|1238.75|1249.65|1238.85|1249.55|1238.75|2
1644273060000|2022-02-07 22:31:00|1249.4|1238.6|1249.4|1238.6|1249.4|1238.6|1249.4|1238.6|1
1644273070000|2022-02-07 22:31:10|1248.9|1238.1|1248.4|1237.6|1248.9|1238.1|1248.4|1237.6|2
1644273080000|2022-02-07 22:31:20|1247.75|1236.95|1246.9|1236.1|1247.75|1236.95|1246.87|1236.07|4
1644273090000|2022-02-07 22:31:30|1246.85|1236.05|1246.53|1235.73|1246.85|1236.05|1246.53|1235.73|2
1644273100000|2022-02-07 22:31:40|1246.4|1235.6|1245.3|1234.5|1246.4|1235.6|1245.3|1234.5|5
1644273120000|2022-02-07 22:32:00|1244.9|1234.1|1244.9|1234.1|1244.9|1234.1|1244.9|1234.1|1
1644273130000|2022-02-07 22:32:10|1244.94|1234.14|1244.9|1234.1|1244.94|1234.14|1244.9|1234.1|2
1644273140000|2022-02-07 22:32:20|1245.82|1235.02|1244.9|1234.1|1245.82|1235.02|1244.9|1234.1|4
1644273150000|2022-02-07 22:32:30|1244.97|1234.17|1245.61|1234.81|1245.82|1235.02|1244.9|1234.1|4
1644273160000|2022-02-07 22:32:40|1245.82|1235.02|1245.62|1234.82|1245.82|1235.02|1245.58|1234.78|3
1644273170000|2022-02-07 22:32:50|1245.58|1234.78|1245.58|1234.78|1245.58|1234.78|1245.58|1234.78|1
1644273180000|2022-02-07 22:33:00|1245.16|1234.36|1245.25|1234.45|1245.25|1234.45|1245.16|1234.36|3
1644273190000|2022-02-07 22:33:10|1245.4|1234.6|1245.4|1234.6|1245.4|1234.6|1245.4|1234.6|1
1644273200000|2022-02-07 22:33:20|1245.85|1235.05|1245.7|1234.9|1245.85|1235.05|1245.7|1234.9|2
1644273210000|2022-02-07 22:33:30|1245.75|1234.95|1245.75|1234.95|1245.75|1234.95|1245.75|1234.95|1
1644273230000|2022-02-07 22:33:50|1245.9|1235.1|1245.9|1235.1|1245.9|1235.1|1245.9|1235.1|1
1644273240000|2022-02-07 22:34:00|1246.03|1235.23|1246.03|1235.23|1246.03|1235.23|1246.03|1235.23|1
1644273260000|2022-02-07 22:34:20|1245.9|1235.1|1246.02|1235.22|1246.02|1235.22|1245.9|1235.1|4
1644273290000|2022-02-07 22:34:50|1245.9|1235.1|1245.9|1235.1|1245.9|1235.1|1245.9|1235.1|1
1644273340000|2022-02-07 22:35:40|1245.64|1234.84|1245.56|1234.76|1245.64|1234.84|1245.56|1234.76|2
1644273390000|2022-02-07 22:36:30|1245.06|1234.26|1245.06|1234.26|1245.06|1234.26|1245.06|1234.26|1
1644273430000|2022-02-07 22:37:10|1244.9|1234.1|1244.9|1234.1|1244.9|1234.1|1244.9|1234.1|1
1644273590000|2022-02-07 22:39:50|1244.66|1233.86|1244.1|1233.3|1244.66|1233.86|1244.1|1233.3|2
1644273600000|2022-02-07 22:40:00|1244.05|1233.25|1244.05|1233.25|1244.05|1233.25|1244.05|1233.25|1
1644273630000|2022-02-07 22:40:30|1243.9|1233.1|1243.9|1233.1|1243.9|1233.1|1243.9|1233.1|1
1644273810000|2022-02-07 22:43:30|1244.09|1233.29|1244.09|1233.29|1244.09|1233.29|1244.09|1233.29|1
1644273860000|2022-02-07 22:44:20|1244|1233.2|1244|1233.2|1244|1233.2|1244|1233.2|1
1644273880000|2022-02-07 22:44:40|1243.9|1233.1|1243.9|1233.1|1243.9|1233.1|1243.9|1233.1|1
1644273890000|2022-02-07 22:44:50|1243.65|1232.85|1243.65|1232.85|1243.65|1232.85|1243.65|1232.85|1
1644273930000|2022-02-07 22:45:30|1243.15|1232.35|1243.15|1232.35|1243.15|1232.35|1243.15|1232.35|1
1644273950000|2022-02-07 22:45:50|1243.25|1232.45|1243.25|1232.45|1243.25|1232.45|1243.25|1232.45|1
1644273960000|2022-02-07 22:46:00|1243.1|1232.3|1243.1|1232.3|1243.1|1232.3|1243.1|1232.3|1
1644273990000|2022-02-07 22:46:30|1243.05|1232.25|1243.05|1232.25|1243.05|1232.25|1243.05|1232.25|1
1644274160000|2022-02-07 22:49:20|1243.09|1232.29|1243.49|1232.69|1243.49|1232.69|1243.09|1232.29|2
1644274170000|2022-02-07 22:49:30|1243.5|1232.7|1243.51|1232.71|1243.51|1232.71|1243.49|1232.69|3
1644274180000|2022-02-07 22:49:40|1243.62|1232.82|1243.62|1232.82|1243.62|1232.82|1243.62|1232.82|1
1644274200000|2022-02-07 22:50:00|1243.51|1232.71|1243.51|1232.71|1243.51|1232.71|1243.51|1232.71|1
1644274210000|2022-02-07 22:50:10|1243.67|1232.87|1244.75|1233.95|1244.75|1233.95|1243.59|1232.79|8
1644274220000|2022-02-07 22:50:20|1244.57|1233.77|1244.85|1234.05|1244.85|1234.05|1244.57|1233.77|3
1644274230000|2022-02-07 22:50:30|1244.82|1234.02|1244.9|1234.1|1244.9|1234.1|1244.82|1234.02|2
1644274290000|2022-02-07 22:51:30|1244.84|1234.04|1244.82|1234.02|1244.84|1234.04|1244.82|1234.02|4
1644274300000|2022-02-07 22:51:40|1243.97|1233.17|1243.97|1233.17|1243.97|1233.17|1243.97|1233.17|1
1644274310000|2022-02-07 22:51:50|1243.85|1233.05|1243.85|1233.05|1243.85|1233.05|1243.85|1233.05|1
1644274320000|2022-02-07 22:52:00|1243.9|1233.1|1243.88|1233.08|1243.9|1233.1|1243.88|1233.08|2
1644274330000|2022-02-07 22:52:10|1243.93|1233.13|1244|1233.2|1244|1233.2|1243.93|1233.13|2
1644274340000|2022-02-07 22:52:20|1243.86|1233.06|1243.86|1233.06|1243.86|1233.06|1243.86|1233.06|1
1644274350000|2022-02-07 22:52:30|1243.9|1233.1|1243.88|1233.08|1243.9|1233.1|1243.88|1233.08|2
1644274360000|2022-02-07 22:52:40|1243.9|1233.1|1243.65|1232.85|1243.9|1233.1|1243.65|1232.85|2
1644274380000|2022-02-07 22:53:00|1243.64|1232.84|1243.9|1233.1|1243.9|1233.1|1243.64|1232.84|3
1644274390000|2022-02-07 22:53:10|1243.91|1233.11|1244.52|1233.72|1244.52|1233.72|1243.91|1233.11|4
1644274410000|2022-02-07 22:53:30|1244.69|1233.89|1244.69|1233.89|1244.69|1233.89|1244.69|1233.89|1
1644274430000|2022-02-07 22:53:50|1244.79|1233.99|1244.74|1233.94|1244.79|1233.99|1244.74|1233.94|2
1644274450000|2022-02-07 22:54:10|1244.71|1233.91|1246.23|1235.43|1246.23|1235.43|1244.71|1233.91|7
1644274460000|2022-02-07 22:54:20|1246.8|1236|1246.55|1235.75|1246.8|1236|1246.55|1235.75|2
1644274480000|2022-02-07 22:54:40|1246.4|1235.6|1246.05|1235.25|1246.4|1235.6|1246.05|1235.25|2
1644274490000|2022-02-07 22:54:50|1246|1235.2|1246|1235.2|1246|1235.2|1246|1235.2|1
1644274590000|2022-02-07 22:56:30|1245.9|1235.1|1245.49|1234.69|1245.9|1235.1|1245.49|1234.69|2
1644274600000|2022-02-07 22:56:40|1245.01|1234.21|1245.01|1234.21|1245.01|1234.21|1245.01|1234.21|1
1644274610000|2022-02-07 22:56:50|1244.82|1234.02|1244.84|1234.04|1244.9|1234.1|1244.82|1234.02|3
1644274620000|2022-02-07 22:57:00|1244.9|1234.1|1244.9|1234.1|1244.9|1234.1|1244.9|1234.1|1
1644274640000|2022-02-07 22:57:20|1244.5|1233.7|1243.9|1233.1|1244.5|1233.7|1243.9|1233.1|2
1644274650000|2022-02-07 22:57:30|1243.85|1233.05|1243.85|1233.05|1243.85|1233.05|1243.85|1233.05|1
1644274660000|2022-02-07 22:57:40|1243.9|1233.1|1243.55|1232.75|1243.9|1233.1|1243.55|1232.75|4
1644274670000|2022-02-07 22:57:50|1243.58|1232.78|1243.1|1232.3|1243.58|1232.78|1243.08|1232.28|3
1644274690000|2022-02-07 22:58:10|1243.15|1232.35|1243.9|1233.1|1243.9|1233.1|1243.15|1232.35|6
1644274720000|2022-02-07 22:58:40|1244.05|1233.25|1244.05|1233.25|1244.05|1233.25|1244.05|1233.25|1
1644274730000|2022-02-07 22:58:50|1243.9|1233.1|1242.01|1231.21|1243.9|1233.1|1242.01|1231.21|4
1644274740000|2022-02-07 22:59:00|1241.51|1230.71|1241.82|1231.02|1241.82|1231.02|1241.15|1230.35|4
1644274750000|2022-02-07 22:59:10|1241.67|1230.87|1241.67|1230.87|1241.67|1230.87|1241.67|1230.87|1
1644274760000|2022-02-07 22:59:20|1241.9|1231.1|1241.75|1230.95|1241.9|1231.1|1241.75|1230.95|4
1644274780000|2022-02-07 22:59:40|1241.65|1230.85|1241.8|1231|1241.9|1231.1|1241.65|1230.85|4
1644274800000|2022-02-07 23:00:00|1241.82|1231.02|1241.82|1231.02|1241.82|1231.02|1241.82|1231.02|1
1644274810000|2022-02-07 23:00:10|1241.9|1231.1|1241.71|1230.91|1241.9|1231.1|1241.71|1230.91|3
1644274840000|2022-02-07 23:00:40|1241.73|1230.93|1239.9|1229.1|1241.73|1230.93|1239.9|1229.1|5
1644274850000|2022-02-07 23:00:50|1240.15|1229.35|1241.09|1230.29|1241.28|1230.48|1240|1229.2|7
1644274860000|2022-02-07 23:01:00|1240.9|1230.1|1241.07|1230.27|1241.36|1230.56|1240.86|1230.06|7
1644274880000|2022-02-07 23:01:20|1240.86|1230.06|1240.55|1229.75|1240.86|1230.06|1240.55|1229.75|2
1644274890000|2022-02-07 23:01:30|1240.68|1229.88|1240.55|1229.75|1240.68|1229.88|1240.55|1229.75|2
1644274900000|2022-02-07 23:01:40|1240.83|1230.03|1241.3|1230.5|1241.3|1230.5|1240.83|1230.03|5
1644274910000|2022-02-07 23:01:50|1240.9|1230.1|1241.3|1230.5|1241.3|1230.5|1240.9|1230.1|4
1644274920000|2022-02-07 23:02:00|1241.4|1230.6|1241.3|1230.5|1241.4|1230.6|1240.9|1230.1|4
1644274930000|2022-02-07 23:02:10|1241.19|1230.39|1241.19|1230.39|1241.19|1230.39|1241.19|1230.39|1
1644274940000|2022-02-07 23:02:20|1241.22|1230.42|1241.22|1230.42|1241.22|1230.42|1241.22|1230.42|1
1644274950000|2022-02-07 23:02:30|1241.19|1230.39|1240.73|1229.93|1241.19|1230.39|1240.68|1229.88|4
1644274970000|2022-02-07 23:02:50|1240.8|1230|1240.73|1229.93|1240.8|1230|1240.73|1229.93|2
1644274990000|2022-02-07 23:03:10|1241.23|1230.43|1241.32|1230.52|1241.5|1230.7|1241.12|1230.32|6
1644275000000|2022-02-07 23:03:20|1240.9|1230.1|1242.1|1231.3|1242.1|1231.3|1240.9|1230.1|4
1644275010000|2022-02-07 23:03:30|1242.15|1231.35|1242.57|1231.77|1242.57|1231.77|1242.15|1231.35|4
1644275020000|2022-02-07 23:03:40|1242.4|1231.6|1242.4|1231.6|1242.4|1231.6|1242.4|1231.6|1
1644275040000|2022-02-07 23:04:00|1242.58|1231.78|1242.4|1231.6|1242.58|1231.78|1242.4|1231.6|2
1644275050000|2022-02-07 23:04:10|1242.85|1232.05|1244.32|1233.52|1244.6|1233.8|1242.85|1232.05|12
1644275060000|2022-02-07 23:04:20|1244.65|1233.85|1244.65|1233.85|1244.65|1233.85|1244.65|1233.85|1
1644275070000|2022-02-07 23:04:30|1244.9|1234.1|1245.22|1234.42|1245.4|1234.6|1244.9|1234.1|3
1644275080000|2022-02-07 23:04:40|1245.52|1234.72|1245.4|1234.6|1245.52|1234.72|1245.4|1234.6|2
1644275090000|2022-02-07 23:04:50|1245.9|1235.1|1245.9|1235.1|1245.9|1235.1|1245.9|1235.1|1
1644275100000|2022-02-07 23:05:00|1246.21|1235.41|1246.5|1235.7|1246.5|1235.7|1246.21|1235.41|3
1644275110000|2022-02-07 23:05:10|1246.9|1236.1|1246.9|1236.1|1246.9|1236.1|1246.9|1236.1|1
1644275140000|2022-02-07 23:05:40|1247|1236.2|1247|1236.2|1247|1236.2|1247|1236.2|1
1644275150000|2022-02-07 23:05:50|1246.9|1236.1|1246.6|1235.8|1246.9|1236.1|1246.6|1235.8|2
1644275160000|2022-02-07 23:06:00|1246.52|1235.72|1246.79|1235.99|1246.82|1236.02|1246.52|1235.72|3
1644275170000|2022-02-07 23:06:10|1246.77|1235.97|1246.77|1235.97|1246.77|1235.97|1246.77|1235.97|1
1644275180000|2022-02-07 23:06:20|1246.9|1236.1|1246.9|1236.1|1246.9|1236.1|1246.9|1236.1|1
1644275200000|2022-02-07 23:06:40|1246.4|1235.6|1246.82|1236.02|1246.82|1236.02|1246.4|1235.6|4
1644275210000|2022-02-07 23:06:50|1246.84|1236.04|1246.9|1236.1|1246.9|1236.1|1246.84|1236.04|2
1644275230000|2022-02-07 23:07:10|1246.4|1235.6|1245.9|1235.1|1246.4|1235.6|1245.9|1235.1|2
1644275240000|2022-02-07 23:07:20|1245.79|1234.99|1245.79|1234.99|1245.79|1234.99|1245.79|1234.99|1
1644275250000|2022-02-07 23:07:30|1245.65|1234.85|1244.4|1233.6|1245.65|1234.85|1244.4|1233.6|5
1644275260000|2022-02-07 23:07:40|1244.82|1234.02|1244.72|1233.92|1244.82|1234.02|1244.4|1233.6|4
1644275270000|2022-02-07 23:07:50|1244.4|1233.6|1244.72|1233.92|1244.72|1233.92|1244.4|1233.6|2
1644275280000|2022-02-07 23:08:00|1244.82|1234.02|1245.15|1234.35|1245.17|1234.37|1244.4|1233.6|7
1644275290000|2022-02-07 23:08:10|1244.9|1234.1|1244.9|1234.1|1245.15|1234.35|1244.9|1234.1|3
1644275300000|2022-02-07 23:08:20|1244.85|1234.05|1244.85|1234.05|1244.85|1234.05|1244.85|1234.05|1
1644275320000|2022-02-07 23:08:40|1244.4|1233.6|1244.4|1233.6|1244.4|1233.6|1244.4|1233.6|1
1644275340000|2022-02-07 23:09:00|1243.9|1233.1|1243.4|1232.6|1243.9|1233.1|1243.4|1232.6|4
1644275350000|2022-02-07 23:09:10|1242.29|1231.49|1241.9|1231.1|1242.29|1231.49|1241.9|1231.1|3
1644275360000|2022-02-07 23:09:20|1241.55|1230.75|1240.58|1229.78|1241.55|1230.75|1240.58|1229.78|3
1644275370000|2022-02-07 23:09:30|1240.4|1229.6|1240.4|1229.6|1240.4|1229.6|1240.4|1229.6|1
1644275380000|2022-02-07 23:09:40|1239.9|1229.1|1239.9|1229.1|1239.9|1229.1|1239.9|1229.1|1
1644275390000|2022-02-07 23:09:50|1239.85|1229.05|1239.9|1229.1|1239.9|1229.1|1239.85|1229.05|2
1644275410000|2022-02-07 23:10:10|1239.47|1228.67|1238.9|1228.1|1239.47|1228.67|1238.9|1228.1|6
1644275420000|2022-02-07 23:10:20|1239|1228.2|1239|1228.2|1239|1228.2|1239|1228.2|1
1644275450000|2022-02-07 23:10:50|1238.9|1228.1|1239.91|1229.11|1239.91|1229.11|1238.9|1228.1|7
1644275460000|2022-02-07 23:11:00|1240.01|1229.21|1240.01|1229.21|1240.01|1229.21|1240.01|1229.21|1
1644275470000|2022-02-07 23:11:10|1240.06|1229.26|1240.06|1229.26|1240.06|1229.26|1240.06|1229.26|1
1644275480000|2022-02-07 23:11:20|1239.91|1229.11|1239.91|1229.11|1239.91|1229.11|1239.91|1229.11|1
1644275490000|2022-02-07 23:11:30|1239.81|1229.01|1239.81|1229.01|1239.81|1229.01|1239.81|1229.01|1
1644275500000|2022-02-07 23:11:40|1239.05|1228.25|1238.9|1228.1|1239.05|1228.25|1238.9|1228.1|2
1644275510000|2022-02-07 23:11:50|1238.8|1228|1237.9|1227.1|1238.8|1228|1237.9|1227.1|2
1644275520000|2022-02-07 23:12:00|1238.32|1227.52|1238.23|1227.43|1238.71|1227.91|1237.9|1227.1|7
1644275540000|2022-02-07 23:12:20|1238.03|1227.23|1238.03|1227.23|1238.03|1227.23|1237.96|1227.16|3
1644275550000|2022-02-07 23:12:30|1237.95|1227.15|1237.95|1227.15|1237.95|1227.15|1237.95|1227.15|1
1644275560000|2022-02-07 23:12:40|1237.4|1226.6|1235.9|1225.1|1237.4|1226.6|1235.84|1225.04|7
1644275570000|2022-02-07 23:12:50|1235.88|1225.08|1236.9|1226.1|1237.09|1226.29|1235.88|1225.08|7
1644275580000|2022-02-07 23:13:00|1237.22|1226.42|1237.12|1226.32|1237.78|1226.98|1237.12|1226.32|5
1644275590000|2022-02-07 23:13:10|1236.97|1226.17|1236.97|1226.17|1236.97|1226.17|1236.97|1226.17|1
1644275600000|2022-02-07 23:13:20|1237.29|1226.49|1237.29|1226.49|1237.29|1226.49|1236.97|1226.17|3
1644275610000|2022-02-07 23:13:30|1237.75|1226.95|1237.55|1226.75|1237.79|1226.99|1237.55|1226.75|3
1644275620000|2022-02-07 23:13:40|1237.85|1227.05|1237.7|1226.9|1237.85|1227.05|1237.65|1226.85|3
1644275630000|2022-02-07 23:13:50|1237.75|1226.95|1237.9|1227.1|1237.9|1227.1|1237.75|1226.95|2
1644275650000|2022-02-07 23:14:10|1237.85|1227.05|1237.7|1226.9|1237.85|1227.05|1237.7|1226.9|2
1644275660000|2022-02-07 23:14:20|1237.8|1227|1237.07|1226.27|1237.8|1227|1237.07|1226.27|3
1644275670000|2022-02-07 23:14:30|1236.97|1226.17|1236.97|1226.17|1236.97|1226.17|1236.97|1226.17|1
1644275680000|2022-02-07 23:14:40|1236.95|1226.15|1237.27|1226.47|1237.27|1226.47|1236.95|1226.15|3
1644275690000|2022-02-07 23:14:50|1237.7|1226.9|1237.8|1227|1237.8|1227|1237.62|1226.82|4
1644275700000|2022-02-07 23:15:00|1237.79|1226.99|1237.9|1227.1|1237.9|1227.1|1237.72|1226.92|4
1644275710000|2022-02-07 23:15:10|1237.75|1226.95|1239.49|1228.69|1239.49|1228.69|1237.75|1226.95|13
1644275720000|2022-02-07 23:15:20|1239.4|1228.6|1238.9|1228.1|1239.4|1228.6|1238.9|1228.1|2
1644275730000|2022-02-07 23:15:30|1238.5|1227.7|1238.5|1227.7|1238.5|1227.7|1238.5|1227.7|1
1644275740000|2022-02-07 23:15:40|1238.85|1228.05|1238.85|1228.05|1238.85|1228.05|1238.85|1228.05|1
1644275750000|2022-02-07 23:15:50|1239.17|1228.37|1239.19|1228.39|1239.19|1228.39|1239.17|1228.37|2
1644275760000|2022-02-07 23:16:00|1239.29|1228.49|1239.4|1228.6|1239.4|1228.6|1239.29|1228.49|3
1644275770000|2022-02-07 23:16:10|1239.32|1228.52|1239.32|1228.52|1239.32|1228.52|1239.32|1228.52|1
1644275790000|2022-02-07 23:16:30|1239.8|1229|1240.57|1229.77|1240.57|1229.77|1239.8|1229|5
1644275800000|2022-02-07 23:16:40|1240.7|1229.9|1240.56|1229.76|1240.7|1229.9|1239.9|1229.1|8
1644275810000|2022-02-07 23:16:50|1241.06|1230.26|1241.4|1230.6|1242.2|1231.4|1241.06|1230.26|6
1644275820000|2022-02-07 23:17:00|1241.68|1230.88|1241.9|1231.1|1242.18|1231.38|1241.4|1230.6|5
1644275830000|2022-02-07 23:17:10|1242.21|1231.41|1242.21|1231.41|1242.21|1231.41|1242.21|1231.41|1
1644275840000|2022-02-07 23:17:20|1242.43|1231.63|1242.48|1231.68|1242.48|1231.68|1242.4|1231.6|3
1644275850000|2022-02-07 23:17:30|1242.53|1231.73|1242.47|1231.67|1242.53|1231.73|1242.47|1231.67|2
1644275860000|2022-02-07 23:17:40|1242.32|1231.52|1242|1231.2|1242.32|1231.52|1242|1231.2|2
1644275870000|2022-02-07 23:17:50|1242.4|1231.6|1242.4|1231.6|1242.4|1231.6|1242.4|1231.6|1
1644275880000|2022-02-07 23:18:00|1242.69|1231.89|1242.35|1231.55|1242.69|1231.89|1242.35|1231.55|2
1644275890000|2022-02-07 23:18:10|1242.75|1231.95|1242.75|1231.95|1242.75|1231.95|1242.75|1231.95|1
1644275900000|2022-02-07 23:18:20|1242.85|1232.05|1242.8|1232|1242.85|1232.05|1242.8|1232|2
1644275910000|2022-02-07 23:18:30|1242.64|1231.84|1242.7|1231.9|1242.7|1231.9|1242.64|1231.84|2
1644275920000|2022-02-07 23:18:40|1242.2|1231.4|1242.2|1231.4|1242.2|1231.4|1242.2|1231.4|1
1644275950000|2022-02-07 23:19:10|1241.92|1231.12|1241.89|1231.09|1241.92|1231.12|1241.89|1231.09|2
1644275960000|2022-02-07 23:19:20|1241.6|1230.8|1241.6|1230.8|1241.6|1230.8|1241.6|1230.8|1
1644275980000|2022-02-07 23:19:40|1241.73|1230.93|1241.73|1230.93|1241.73|1230.93|1241.73|1230.93|1
1644275990000|2022-02-07 23:19:50|1241.65|1230.85|1241.65|1230.85|1241.65|1230.85|1241.65|1230.85|1
1644276000000|2022-02-07 23:20:00|1241.7|1230.9|1241.9|1231.1|1242.21|1231.41|1241.7|1230.9|5
1644276010000|2022-02-07 23:20:10|1241.76|1230.96|1241.73|1230.93|1241.76|1230.96|1241.73|1230.93|2
1644276020000|2022-02-07 23:20:20|1241|1230.2|1240.9|1230.1|1241|1230.2|1240.9|1230.1|2
1644276030000|2022-02-07 23:20:30|1240.77|1229.97|1240.9|1230.1|1240.9|1230.1|1240.77|1229.97|2
1644276040000|2022-02-07 23:20:40|1240.71|1229.91|1239.9|1229.1|1240.71|1229.91|1239.9|1229.1|3
1644276060000|2022-02-07 23:21:00|1239.49|1228.69|1239.54|1228.74|1239.54|1228.74|1239.49|1228.69|2
1644276070000|2022-02-07 23:21:10|1239.6|1228.8|1239.6|1228.8|1239.6|1228.8|1239.6|1228.8|1
1644276080000|2022-02-07 23:21:20|1239.79|1228.99|1239.81|1229.01|1240.26|1229.46|1239.74|1228.94|6
1644276090000|2022-02-07 23:21:30|1240.06|1229.26|1240.21|1229.41|1240.21|1229.41|1239.9|1229.1|5
1644276100000|2022-02-07 23:21:40|1240.36|1229.56|1239.9|1229.1|1240.36|1229.56|1239.9|1229.1|3
1644276110000|2022-02-07 23:21:50|1239.84|1229.04|1239.84|1229.04|1239.84|1229.04|1239.84|1229.04|1
1644276120000|2022-02-07 23:22:00|1239.73|1228.93|1240.23|1229.43|1240.41|1229.61|1239.49|1228.69|10
1644276140000|2022-02-07 23:22:20|1240.62|1229.82|1240.62|1229.82|1240.62|1229.82|1240.62|1229.82|1
1644276150000|2022-02-07 23:22:30|1240.8|1230|1240.9|1230.1|1240.9|1230.1|1240.8|1230|2
1644276160000|2022-02-07 23:22:40|1241.12|1230.32|1241.9|1231.1|1241.9|1231.1|1241.12|1230.32|4
1644276170000|2022-02-07 23:22:50|1241.84|1231.04|1241.84|1231.04|1241.84|1231.04|1241.84|1231.04|1
1644276180000|2022-02-07 23:23:00|1241.75|1230.95|1242.83|1232.03|1242.83|1232.03|1241.75|1230.95|7
1644276190000|2022-02-07 23:23:10|1242.59|1231.79|1241.9|1231.1|1242.59|1231.79|1241.9|1231.1|4
1644276200000|2022-02-07 23:23:20|1241.72|1230.92|1241.82|1231.02|1241.82|1231.02|1241.72|1230.92|3
1644276210000|2022-02-07 23:23:30|1241.4|1230.6|1242.75|1231.95|1242.75|1231.95|1241.4|1230.6|4
1644276220000|2022-02-07 23:23:40|1242.68|1231.88|1242.75|1231.95|1242.75|1231.95|1242.6|1231.8|3
1644276230000|2022-02-07 23:23:50|1242.67|1231.87|1242.75|1231.95|1242.75|1231.95|1242.67|1231.87|2
1644276240000|2022-02-07 23:24:00|1242.52|1231.72|1242.75|1231.95|1242.75|1231.95|1242.52|1231.72|2
1644276250000|2022-02-07 23:24:10|1242.83|1232.03|1243.34|1232.54|1243.34|1232.54|1242.83|1232.03|4
1644276260000|2022-02-07 23:24:20|1243.15|1232.35|1243.65|1232.85|1243.9|1233.1|1243.15|1232.35|4
1644276270000|2022-02-07 23:24:30|1243.45|1232.65|1243.62|1232.82|1243.62|1232.82|1243.05|1232.25|4
1644276290000|2022-02-07 23:24:50|1243.9|1233.1|1242.64|1231.84|1243.9|1233.1|1242.6|1231.8|5
1644276300000|2022-02-07 23:25:00|1242.33|1231.53|1241.9|1231.1|1242.33|1231.53|1241.9|1231.1|2
1644276310000|2022-02-07 23:25:10|1241.71|1230.91|1241.4|1230.6|1241.9|1231.1|1241.4|1230.6|5
1644276320000|2022-02-07 23:25:20|1241.52|1230.72|1241.4|1230.6|1241.52|1230.72|1241.4|1230.6|2
1644276330000|2022-02-07 23:25:30|1241.69|1230.89|1241.4|1230.6|1241.69|1230.89|1241.4|1230.6|2
1644276340000|2022-02-07 23:25:40|1241.44|1230.64|1241.44|1230.64|1241.44|1230.64|1241.44|1230.64|1
1644276350000|2022-02-07 23:25:50|1241.74|1230.94|1242.21|1231.41|1242.21|1231.41|1241.66|1230.86|5
1644276360000|2022-02-07 23:26:00|1241.9|1231.1|1241.67|1230.87|1241.9|1231.1|1241.67|1230.87|2
1644276390000|2022-02-07 23:26:30|1241.4|1230.6|1240.75|1229.95|1241.4|1230.6|1240.75|1229.95|4
1644276400000|2022-02-07 23:26:40|1239.93|1229.13|1239.9|1229.1|1239.93|1229.13|1239.9|1229.1|2
1644276410000|2022-02-07 23:26:50|1238.9|1228.1|1238.88|1228.08|1238.9|1228.1|1238.88|1228.08|2
1644276420000|2022-02-07 23:27:00|1239.28|1228.48|1239.4|1228.6|1239.72|1228.92|1239.28|1228.48|4
1644276440000|2022-02-07 23:27:20|1238.8|1228|1236.9|1226.1|1238.8|1228|1235.96|1225.16|11
1644276450000|2022-02-07 23:27:30|1237.15|1226.35|1236.72|1225.92|1237.15|1226.35|1236.72|1225.92|3
1644276460000|2022-02-07 23:27:40|1236.53|1225.73|1236.42|1225.62|1236.53|1225.73|1236.33|1225.53|5
1644276470000|2022-02-07 23:27:50|1236|1225.2|1236.42|1225.62|1236.42|1225.62|1236|1225.2|2
1644276480000|2022-02-07 23:28:00|1236|1225.2|1236.34|1225.54|1236.34|1225.54|1236|1225.2|3
1644276490000|2022-02-07 23:28:10|1236.48|1225.68|1236.67|1225.87|1236.67|1225.87|1236.48|1225.68|3
1644276500000|2022-02-07 23:28:20|1236.8|1226|1237.05|1226.25|1237.05|1226.25|1236.53|1225.73|4
1644276510000|2022-02-07 23:28:30|1236.8|1226|1236.8|1226|1237.05|1226.25|1236.8|1226|3
1644276520000|2022-02-07 23:28:40|1236.85|1226.05|1236.85|1226.05|1236.85|1226.05|1236.85|1226.05|1
1644276560000|2022-02-07 23:29:20|1237.1|1226.3|1239.12|1228.32|1239.12|1228.32|1237.1|1226.3|9
1644276570000|2022-02-07 23:29:30|1238.83|1228.03|1239.65|1228.85|1239.65|1228.85|1238.83|1228.03|4
1644276580000|2022-02-07 23:29:40|1239.74|1228.94|1240.9|1230.1|1240.9|1230.1|1239.74|1228.94|6
1644276600000|2022-02-07 23:30:00|1240.8|1230|1241.19|1230.39|1241.19|1230.39|1240.8|1230|3
1644276610000|2022-02-07 23:30:10|1241.23|1230.43|1242.32|1231.52|1242.65|1231.85|1240.9|1230.1|9
1644276620000|2022-02-07 23:30:20|1242.65|1231.85|1244.28|1233.48|1244.85|1234.05|1242.15|1231.35|10
1644276630000|2022-02-07 23:30:30|1244.36|1233.56|1243.8|1233|1244.36|1233.56|1243.8|1233|6
1644276640000|2022-02-07 23:30:40|1243.9|1233.1|1244.87|1234.07|1244.9|1234.1|1243.9|1233.1|6
1644276650000|2022-02-07 23:30:50|1244.85|1234.05|1245.4|1234.6|1245.43|1234.63|1244.75|1233.95|7
1644276660000|2022-02-07 23:31:00|1245.65|1234.85|1246.9|1236.1|1247.4|1236.6|1245.65|1234.85|8
1644276670000|2022-02-07 23:31:10|1246.75|1235.95|1246.9|1236.1|1246.9|1236.1|1246.75|1235.95|2
1644276700000|2022-02-07 23:31:40|1246.8|1236|1246.9|1236.1|1246.9|1236.1|1246.69|1235.89|6
1644276710000|2022-02-07 23:31:50|1247.15|1236.35|1247.75|1236.95|1247.75|1236.95|1247.15|1236.35|4
1644276720000|2022-02-07 23:32:00|1247.5|1236.7|1246.9|1236.1|1247.5|1236.7|1246.79|1235.99|5
1644276730000|2022-02-07 23:32:10|1246.79|1235.99|1246.9|1236.1|1246.9|1236.1|1246.79|1235.99|2
1644276760000|2022-02-07 23:32:40|1246.82|1236.02|1246.82|1236.02|1246.82|1236.02|1246.4|1235.6|3
1644276770000|2022-02-07 23:32:50|1246.9|1236.1|1246.9|1236.1|1246.9|1236.1|1246.9|1236.1|1
1644276780000|2022-02-07 23:33:00|1247.22|1236.42|1247.9|1237.1|1247.9|1237.1|1247.22|1236.42|3
1644276800000|2022-02-07 23:33:20|1247.87|1237.07|1247.1|1236.3|1247.87|1237.07|1247.1|1236.3|8
1644276810000|2022-02-07 23:33:30|1247.16|1236.36|1247.4|1236.6|1247.4|1236.6|1247.1|1236.3|6
1644276820000|2022-02-07 23:33:40|1247.1|1236.3|1247.4|1236.6|1247.4|1236.6|1247.1|1236.3|2
1644276830000|2022-02-07 23:33:50|1246.9|1236.1|1246.9|1236.1|1246.9|1236.1|1246.9|1236.1|1
1644276840000|2022-02-07 23:34:00|1247.18|1236.38|1246.9|1236.1|1247.18|1236.38|1246.9|1236.1|4
1644276850000|2022-02-07 23:34:10|1246.62|1235.82|1244.9|1234.1|1246.62|1235.82|1244.9|1234.1|8
1644276860000|2022-02-07 23:34:20|1243.9|1233.1|1244.9|1234.1|1245.55|1234.75|1243.9|1233.1|9
1644276870000|2022-02-07 23:34:30|1245.32|1234.52|1246.21|1235.41|1246.21|1235.41|1245.32|1234.52|8
1644276880000|2022-02-07 23:34:40|1245.9|1235.1|1246.75|1235.95|1246.75|1235.95|1245.9|1235.1|4
1644276890000|2022-02-07 23:34:50|1246.9|1236.1|1246.9|1236.1|1246.9|1236.1|1246.9|1236.1|1
1644276900000|2022-02-07 23:35:00|1246.95|1236.15|1247.27|1236.47|1247.27|1236.47|1246.9|1236.1|6
1644276910000|2022-02-07 23:35:10|1247.3|1236.5|1247.6|1236.8|1247.6|1236.8|1247.3|1236.5|2
1644276920000|2022-02-07 23:35:20|1247.9|1237.1|1249.73|1238.93|1249.73|1238.93|1247.9|1237.1|6
1644276930000|2022-02-07 23:35:30|1250.08|1239.28|1249.9|1239.1|1250.08|1239.28|1249.9|1239.1|4
1644276950000|2022-02-07 23:35:50|1249.95|1239.15|1249.95|1239.15|1250.13|1239.33|1249.9|1239.1|5
1644276960000|2022-02-07 23:36:00|1250.06|1239.26|1249.9|1239.1|1250.06|1239.26|1249.9|1239.1|7
1644276970000|2022-02-07 23:36:10|1250|1239.2|1249.9|1239.1|1250|1239.2|1249.9|1239.1|4
1644276980000|2022-02-07 23:36:20|1249.95|1239.15|1249.95|1239.15|1249.95|1239.15|1249.95|1239.15|1
1644276990000|2022-02-07 23:36:30|1249.9|1239.1|1249.9|1239.1|1249.9|1239.1|1249.9|1239.1|1
1644277000000|2022-02-07 23:36:40|1249.65|1238.85|1249.65|1238.85|1249.65|1238.85|1249.4|1238.6|3
1644277010000|2022-02-07 23:36:50|1249.9|1239.1|1250|1239.2|1250|1239.2|1249.9|1239.1|2
1644277020000|2022-02-07 23:37:00|1249.9|1239.1|1250.3|1239.5|1250.3|1239.5|1249.9|1239.1|3
1644277040000|2022-02-07 23:37:20|1250.35|1239.55|1250.89|1240.09|1250.89|1240.09|1250.35|1239.55|3
1644277050000|2022-02-07 23:37:30|1250.86|1240.06|1250.79|1239.99|1250.86|1240.06|1250.78|1239.98|3
1644277060000|2022-02-07 23:37:40|1250.55|1239.75|1250.63|1239.83|1250.78|1239.98|1250.42|1239.62|4
1644277080000|2022-02-07 23:38:00|1250.88|1240.08|1250.88|1240.08|1250.88|1240.08|1250.88|1240.08|1
1644277090000|2022-02-07 23:38:10|1250.97|1240.17|1251.5|1240.7|1251.5|1240.7|1250.88|1240.08|3
1644277110000|2022-02-07 23:38:30|1251.9|1241.1|1251.9|1241.1|1251.9|1241.1|1251.88|1241.08|3
1644277120000|2022-02-07 23:38:40|1251.72|1240.92|1251.82|1241.02|1251.82|1241.02|1251.72|1240.92|2
1644277130000|2022-02-07 23:38:50|1251.7|1240.9|1251.9|1241.1|1251.9|1241.1|1251.7|1240.9|3
1644277160000|2022-02-07 23:39:20|1251.75|1240.95|1249.95|1239.15|1251.75|1240.95|1249.95|1239.15|7
1644277170000|2022-02-07 23:39:30|1249.9|1239.1|1249.9|1239.1|1249.9|1239.1|1249.9|1239.1|1
1644277180000|2022-02-07 23:39:40|1249.85|1239.05|1249.35|1238.55|1249.85|1239.05|1249.35|1238.55|3
1644277190000|2022-02-07 23:39:50|1248.9|1238.1|1248.9|1238.1|1248.9|1238.1|1248.9|1238.1|1
1644277200000|2022-02-07 23:40:00|1249.32|1238.52|1248.9|1238.1|1249.32|1238.52|1248.9|1238.1|2
1644277210000|2022-02-07 23:40:10|1249.32|1238.52|1249.79|1238.99|1249.79|1238.99|1249.32|1238.52|4
1644277220000|2022-02-07 23:40:20|1249.9|1239.1|1249.9|1239.1|1250.4|1239.6|1249.9|1239.1|8
1644277230000|2022-02-07 23:40:30|1250.03|1239.23|1250.04|1239.24|1250.16|1239.36|1250.03|1239.23|3
1644277240000|2022-02-07 23:40:40|1250.4|1239.6|1250.4|1239.6|1250.4|1239.6|1250.4|1239.6|1
1644277260000|2022-02-07 23:41:00|1250.35|1239.55|1250.35|1239.55|1250.35|1239.55|1250.35|1239.55|1
1644277270000|2022-02-07 23:41:10|1250.09|1239.29|1250.14|1239.34|1250.14|1239.34|1250.09|1239.29|2
1644277280000|2022-02-07 23:41:20|1249.85|1239.05|1249.85|1239.05|1249.85|1239.05|1249.85|1239.05|1
1644277290000|2022-02-07 23:41:30|1249.73|1238.93|1249.66|1238.86|1249.73|1238.93|1249.66|1238.86|3
1644277300000|2022-02-07 23:41:40|1249.4|1238.6|1249.62|1238.82|1249.62|1238.82|1249.4|1238.6|2
1644277320000|2022-02-07 23:42:00|1249.12|1238.32|1249.12|1238.32|1249.12|1238.32|1249.12|1238.32|1
1644277340000|2022-02-07 23:42:20|1249.05|1238.25|1249.05|1238.25|1249.05|1238.25|1249.05|1238.25|1
1644277350000|2022-02-07 23:42:30|1249.49|1238.69|1249.75|1238.95|1249.75|1238.95|1249.49|1238.69|3
1644277360000|2022-02-07 23:42:40|1249.85|1239.05|1249.85|1239.05|1249.85|1239.05|1249.66|1238.86|3
1644277370000|2022-02-07 23:42:50|1249.65|1238.85|1249.62|1238.82|1249.65|1238.85|1249.62|1238.82|2
1644277380000|2022-02-07 23:43:00|1249.12|1238.32|1248.9|1238.1|1249.12|1238.32|1248.9|1238.1|2
1644277390000|2022-02-07 23:43:10|1249.08|1238.28|1249.08|1238.28|1249.08|1238.28|1249.08|1238.28|1
1644277430000|2022-02-07 23:43:50|1249.18|1238.38|1249.05|1238.25|1249.18|1238.38|1249.05|1238.25|3
1644277450000|2022-02-07 23:44:10|1248.9|1238.1|1248.9|1238.1|1248.9|1238.1|1248.9|1238.1|1
1644277470000|2022-02-07 23:44:30|1248.6|1237.8|1248.67|1237.87|1248.68|1237.88|1248.6|1237.8|3
1644277480000|2022-02-07 23:44:40|1248.9|1238.1|1249.9|1239.1|1249.9|1239.1|1248.9|1238.1|8
1644277490000|2022-02-07 23:44:50|1250.35|1239.55|1250.35|1239.55|1250.35|1239.55|1250.35|1239.55|1
1644277500000|2022-02-07 23:45:00|1250.4|1239.6|1251.75|1240.95|1251.75|1240.95|1250.4|1239.6|5
1644277510000|2022-02-07 23:45:10|1251.9|1241.1|1253.7|1242.9|1253.7|1242.9|1251.9|1241.1|10
1644277520000|2022-02-07 23:45:20|1253.32|1242.52|1253|1242.2|1253.32|1242.52|1253|1242.2|2
1644277550000|2022-02-07 23:45:50|1252.9|1242.1|1252.95|1242.15|1252.95|1242.15|1252.9|1242.1|2
1644277560000|2022-02-07 23:46:00|1253|1242.2|1252.95|1242.15|1253|1242.2|1252.95|1242.15|2
1644277570000|2022-02-07 23:46:10|1252.9|1242.1|1252.9|1242.1|1252.9|1242.1|1252.9|1242.1|1
1644277590000|2022-02-07 23:46:30|1252.95|1242.15|1252.95|1242.15|1252.95|1242.15|1252.95|1242.15|1
1644277600000|2022-02-07 23:46:40|1253.1|1242.3|1253.1|1242.3|1253.1|1242.3|1253.1|1242.3|1
1644277610000|2022-02-07 23:46:50|1253|1242.2|1253|1242.2|1253|1242.2|1253|1242.2|1
1644277620000|2022-02-07 23:47:00|1253.23|1242.43|1254.45|1243.65|1254.45|1243.65|1253.1|1242.3|8
1644277630000|2022-02-07 23:47:10|1254.59|1243.79|1255.83|1245.03|1255.88|1245.08|1254.59|1243.79|7
1644277650000|2022-02-07 23:47:30|1255.85|1245.05|1257.9|1247.1|1258.05|1247.25|1255.85|1245.05|8
1644277660000|2022-02-07 23:47:40|1258.05|1247.25|1258.4|1247.6|1258.4|1247.6|1258.05|1247.25|2
1644277670000|2022-02-07 23:47:50|1258.69|1247.89|1259.9|1249.1|1259.9|1249.1|1258.69|1247.89|5
1644277680000|2022-02-07 23:48:00|1260.25|1249.45|1260.4|1249.6|1260.4|1249.6|1260.25|1249.45|2
1644277690000|2022-02-07 23:48:10|1260.9|1250.1|1260.97|1250.17|1260.97|1250.17|1260.9|1250.1|2
1644277700000|2022-02-07 23:48:20|1260.9|1250.1|1258.8|1248|1261.05|1250.25|1258.8|1248|12
1644277710000|2022-02-07 23:48:30|1259.12|1248.32|1260.3|1249.5|1260.3|1249.5|1259.12|1248.32|5
1644277720000|2022-02-07 23:48:40|1260.1|1249.3|1259.17|1248.37|1260.9|1250.1|1257.25|1246.45|7
1644277730000|2022-02-07 23:48:50|1256.69|1245.89|1255.9|1245.1|1257.4|1246.6|1255.9|1245.1|11
1644277740000|2022-02-07 23:49:00|1255.4|1244.6|1255.4|1244.6|1255.4|1244.6|1255.4|1244.6|1
1644277750000|2022-02-07 23:49:10|1254.9|1244.1|1253.4|1242.6|1254.9|1244.1|1251.72|1240.92|11
1644277760000|2022-02-07 23:49:20|1253.3|1242.5|1253.4|1242.6|1253.6|1242.8|1253.3|1242.5|7
1644277770000|2022-02-07 23:49:30|1252.9|1242.1|1251.9|1241.1|1252.9|1242.1|1251.9|1241.1|3
1644277790000|2022-02-07 23:49:50|1251.85|1241.05|1248.77|1237.97|1251.85|1241.05|1248.77|1237.97|5
1644277800000|2022-02-07 23:50:00|1248.88|1238.08|1247.9|1237.1|1248.9|1238.1|1247.9|1237.1|6
1644277810000|2022-02-07 23:50:10|1248.3|1237.5|1248.9|1238.1|1248.9|1238.1|1248.3|1237.5|3
1644277820000|2022-02-07 23:50:20|1248.79|1237.99|1246.4|1235.6|1248.79|1237.99|1246.4|1235.6|6
1644277830000|2022-02-07 23:50:30|1246.3|1235.5|1246.28|1235.48|1246.6|1235.8|1246.25|1235.45|5
1644277840000|2022-02-07 23:50:40|1246.35|1235.55|1246.7|1235.9|1246.7|1235.9|1246.28|1235.48|8
1644277850000|2022-02-07 23:50:50|1246.85|1236.05|1246.85|1236.05|1246.85|1236.05|1246.85|1236.05|1
1644277860000|2022-02-07 23:51:00|1246.75|1235.95|1246.32|1235.52|1246.75|1235.95|1246.3|1235.5|5
1644277870000|2022-02-07 23:51:10|1246.24|1235.44|1244.7|1233.9|1246.24|1235.44|1244.65|1233.85|8
1644277880000|2022-02-07 23:51:20|1244.75|1233.95|1244.75|1233.95|1244.75|1233.95|1244.75|1233.95|1
1644277890000|2022-02-07 23:51:30|1245.07|1234.27|1244.39|1233.59|1245.07|1234.27|1244.39|1233.59|8
1644277900000|2022-02-07 23:51:40|1244.4|1233.6|1244.4|1233.6|1244.75|1233.95|1244.4|1233.6|6
1644277910000|2022-02-07 23:51:50|1244.51|1233.71|1243.6|1232.8|1244.51|1233.71|1243.6|1232.8|4
1644277920000|2022-02-07 23:52:00|1243.1|1232.3|1242.82|1232.02|1243.4|1232.6|1242.8|1232|6
1644277930000|2022-02-07 23:52:10|1242.62|1231.82|1242.28|1231.48|1242.62|1231.82|1242.28|1231.48|5
1644277940000|2022-02-07 23:52:20|1242.29|1231.49|1242.85|1232.05|1242.9|1232.1|1242.29|1231.49|7
1644277950000|2022-02-07 23:52:30|1242.86|1232.06|1242.9|1232.1|1242.9|1232.1|1242.65|1231.85|7
1644277960000|2022-02-07 23:52:40|1242.7|1231.9|1242.7|1231.9|1242.7|1231.9|1242.7|1231.9|1
1644277970000|2022-02-07 23:52:50|1242.81|1232.01|1244.09|1233.29|1244.09|1233.29|1242.81|1232.01|6
1644277980000|2022-02-07 23:53:00|1243.9|1233.1|1244.4|1233.6|1244.5|1233.7|1243.9|1233.1|8
1644277990000|2022-02-07 23:53:10|1245.02|1234.22|1246.85|1236.05|1246.85|1236.05|1245.02|1234.22|6
1644278000000|2022-02-07 23:53:20|1246.9|1236.1|1247.4|1236.6|1247.42|1236.62|1246.9|1236.1|5
1644278010000|2022-02-07 23:53:30|1246.4|1235.6|1246.6|1235.8|1246.6|1235.8|1246.4|1235.6|2
1644278020000|2022-02-07 23:53:40|1246.8|1236|1246.8|1236|1246.8|1236|1246.8|1236|1
1644278030000|2022-02-07 23:53:50|1247.11|1236.31|1247.24|1236.44|1247.24|1236.44|1247.11|1236.31|3
1644278040000|2022-02-07 23:54:00|1246.93|1236.13|1246.9|1236.1|1247.4|1236.6|1246.9|1236.1|9
1644278060000|2022-02-07 23:54:20|1246.75|1235.95|1246.75|1235.95|1246.75|1235.95|1246.75|1235.95|1
1644278070000|2022-02-07 23:54:30|1246.55|1235.75|1245.9|1235.1|1246.55|1235.75|1245.9|1235.1|2
1644278080000|2022-02-07 23:54:40|1245.82|1235.02|1244.9|1234.1|1245.82|1235.02|1244.9|1234.1|3
1644278090000|2022-02-07 23:54:50|1245.3|1234.5|1245.19|1234.39|1245.3|1234.5|1245.19|1234.39|2
1644278100000|2022-02-07 23:55:00|1245.32|1234.52|1245.8|1235|1245.8|1235|1245.32|1234.52|3
1644278110000|2022-02-07 23:55:10|1246.02|1235.22|1246.04|1235.24|1246.25|1235.45|1246.02|1235.22|3
1644278120000|2022-02-07 23:55:20|1246.32|1235.52|1245.9|1235.1|1246.32|1235.52|1245.9|1235.1|2
1644278140000|2022-02-07 23:55:40|1245.85|1235.05|1244.9|1234.1|1245.85|1235.05|1244.9|1234.1|3
1644278150000|2022-02-07 23:55:50|1244.65|1233.85|1244.4|1233.6|1244.65|1233.85|1244.4|1233.6|2
1644278160000|2022-02-07 23:56:00|1244.5|1233.7|1243.4|1232.6|1244.5|1233.7|1243.4|1232.6|5
1644278170000|2022-02-07 23:56:10|1243.32|1232.52|1241.95|1231.15|1243.32|1232.52|1241.95|1231.15|5
1644278180000|2022-02-07 23:56:20|1241.78|1230.98|1241.9|1231.1|1241.9|1231.1|1241.7|1230.9|3
1644278190000|2022-02-07 23:56:30|1241.65|1230.85|1241.73|1230.93|1241.82|1231.02|1241.65|1230.85|3
1644278200000|2022-02-07 23:56:40|1241.9|1231.1|1240.53|1229.73|1241.9|1231.1|1240.53|1229.73|3
1644278210000|2022-02-07 23:56:50|1240.4|1229.6|1240.32|1229.52|1240.64|1229.84|1240.32|1229.52|5
1644278220000|2022-02-07 23:57:00|1240.44|1229.64|1240.32|1229.52|1240.65|1229.85|1240.32|1229.52|5
1644278230000|2022-02-07 23:57:10|1239.9|1229.1|1239.9|1229.1|1239.9|1229.1|1239.9|1229.1|1
1644278240000|2022-02-07 23:57:20|1239.77|1228.97|1239.19|1228.39|1239.9|1229.1|1238.9|1228.1|9
1644278250000|2022-02-07 23:57:30|1239.15|1228.35|1238.9|1228.1|1239.4|1228.6|1238.9|1228.1|4
1644278270000|2022-02-07 23:57:50|1238.93|1228.13|1238.9|1228.1|1238.93|1228.13|1238.9|1228.1|2
1644278280000|2022-02-07 23:58:00|1238.53|1227.73|1237.78|1226.98|1238.53|1227.73|1237.78|1226.98|6
1644278290000|2022-02-07 23:58:10|1237.9|1227.1|1237.9|1227.1|1237.9|1227.1|1237.64|1226.84|4
1644278300000|2022-02-07 23:58:20|1238.12|1227.32|1237.73|1226.93|1238.12|1227.32|1237.6|1226.8|6
1644278310000|2022-02-07 23:58:30|1237.9|1227.1|1237.79|1226.99|1237.9|1227.1|1237.5|1226.7|7
1644278320000|2022-02-07 23:58:40|1238.15|1227.35|1238.9|1228.1|1238.9|1228.1|1237.9|1227.1|8
1644278330000|2022-02-07 23:58:50|1239.03|1228.23|1241.01|1230.21|1241.15|1230.35|1239.03|1228.23|11
1644278340000|2022-02-07 23:59:00|1241.19|1230.39|1240.9|1230.1|1241.59|1230.79|1240.9|1230.1|3
1644278350000|2022-02-07 23:59:10|1240.59|1229.79|1240.3|1229.5|1240.88|1230.08|1240.3|1229.5|4
1644278360000|2022-02-07 23:59:20|1240.4|1229.6|1239.9|1229.1|1240.6|1229.8|1239.62|1228.82|6
1644278370000|2022-02-07 23:59:30|1240.15|1229.35|1240.15|1229.35|1240.15|1229.35|1240.15|1229.35|1
1644278380000|2022-02-07 23:59:40|1240.24|1229.44|1240.19|1229.39|1240.24|1229.44|1239.9|1229.1|5
1644278390000|2022-02-07 23:59:50|1240.3|1229.5|1241.9|1231.1|1241.9|1231.1|1240.3|1229.5|7
1644278400000|2022-02-08 00:00:00|1242.9|1232.1|1242.9|1232.1|1242.9|1232.1|1242.9|1232.1|1
1644278420000|2022-02-08 00:00:20|1243.43|1232.63|1245.59|1234.79|1245.59|1234.79|1243.4|1232.6|9
1644278430000|2022-02-08 00:00:30|1245.4|1234.6|1247.26|1236.46|1247.26|1236.46|1245.4|1234.6|11
1644278440000|2022-02-08 00:00:40|1247.21|1236.41|1245.5|1234.7|1247.21|1236.41|1245.5|1234.7|7
1644278450000|2022-02-08 00:00:50|1245.4|1234.6|1244.4|1233.6|1245.5|1234.7|1244.4|1233.6|6
1644278460000|2022-02-08 00:01:00|1244.47|1233.67|1245.4|1234.6|1245.4|1234.6|1244.4|1233.6|7
1644278470000|2022-02-08 00:01:10|1245.5|1234.7|1245.32|1234.52|1245.5|1234.7|1245.32|1234.52|3
1644278480000|2022-02-08 00:01:20|1245.4|1234.6|1245.86|1235.06|1245.86|1235.06|1245.3|1234.5|7
1644278490000|2022-02-08 00:01:30|1246.21|1235.41|1246.84|1236.04|1246.95|1236.15|1246.21|1235.41|15
1644278500000|2022-02-08 00:01:40|1246.95|1236.15|1247.8|1237|1247.8|1237|1246.95|1236.15|6
1644278510000|2022-02-08 00:01:50|1248.09|1237.29|1248.43|1237.63|1248.65|1237.85|1247.15|1236.35|13
1644278520000|2022-02-08 00:02:00|1247.9|1237.1|1247.32|1236.52|1247.9|1237.1|1247.32|1236.52|5
1644278530000|2022-02-08 00:02:10|1246.9|1236.1|1246.9|1236.1|1246.9|1236.1|1246.9|1236.1|1
1644278540000|2022-02-08 00:02:20|1246.69|1235.89|1247.25|1236.45|1247.25|1236.45|1246.69|1235.89|3
1644278550000|2022-02-08 00:02:30|1247.43|1236.63|1248.4|1237.6|1248.55|1237.75|1247.43|1236.63|7
1644278560000|2022-02-08 00:02:40|1248.32|1237.52|1248.82|1238.02|1248.82|1238.02|1248.32|1237.52|4
1644278570000|2022-02-08 00:02:50|1248.4|1237.6|1247.9|1237.1|1248.4|1237.6|1247.9|1237.1|2
1644278580000|2022-02-08 00:03:00|1247.4|1236.6|1245.91|1235.11|1247.4|1236.6|1245.85|1235.05|5
1644278590000|2022-02-08 00:03:10|1245.92|1235.12|1244.93|1234.13|1245.92|1235.12|1244.93|1234.13|4
1644278600000|2022-02-08 00:03:20|1244.88|1234.08|1244.9|1234.1|1244.9|1234.1|1244.88|1234.08|2
1644278610000|2022-02-08 00:03:30|1244.52|1233.72|1244.91|1234.11|1244.91|1234.11|1244.52|1233.72|3
1644278620000|2022-02-08 00:03:40|1245.15|1234.35|1244.9|1234.1|1245.5|1234.7|1244.9|1234.1|7
1644278630000|2022-02-08 00:03:50|1245.4|1234.6|1244.69|1233.89|1245.4|1234.6|1244.69|1233.89|6
1644278640000|2022-02-08 00:04:00|1244.4|1233.6|1243.9|1233.1|1244.4|1233.6|1243.9|1233.1|2
1644278650000|2022-02-08 00:04:10|1243.72|1232.92|1243.66|1232.86|1243.72|1232.92|1243.66|1232.86|2
1644278660000|2022-02-08 00:04:20|1243.68|1232.88|1242.9|1232.1|1243.68|1232.88|1242.9|1232.1|8
1644278670000|2022-02-08 00:04:30|1243.32|1232.52|1242.9|1232.1|1243.32|1232.52|1242.9|1232.1|4
1644278680000|2022-02-08 00:04:40|1242.71|1231.91|1241.96|1231.16|1242.71|1231.91|1241.96|1231.16|4
1644278690000|2022-02-08 00:04:50|1241.9|1231.1|1240.75|1229.95|1241.9|1231.1|1240.75|1229.95|6
1644278700000|2022-02-08 00:05:00|1240.49|1229.69|1239.4|1228.6|1240.75|1229.95|1239.34|1228.54|11
1644278710000|2022-02-08 00:05:10|1238.86|1228.06|1239.22|1228.42|1239.4|1228.6|1238.82|1228.02|9
1644278720000|2022-02-08 00:05:20|1239.32|1228.52|1239.34|1228.54|1239.53|1228.73|1238.9|1228.1|7
1644278730000|2022-02-08 00:05:30|1239.64|1228.84|1238.14|1227.34|1239.7|1228.9|1238.14|1227.34|7
1644278740000|2022-02-08 00:05:40|1238.19|1227.39|1238.19|1227.39|1238.4|1227.6|1237.9|1227.1|7
1644278750000|2022-02-08 00:05:50|1238.4|1227.6|1237.9|1227.1|1238.4|1227.6|1237.9|1227.1|5
1644278760000|2022-02-08 00:06:00|1238.21|1227.41|1237.9|1227.1|1238.4|1227.6|1237.9|1227.1|4
1644278770000|2022-02-08 00:06:10|1237.75|1226.95|1237.47|1226.67|1237.85|1227.05|1237.47|1226.67|4
1644278780000|2022-02-08 00:06:20|1237.4|1226.6|1237.36|1226.56|1237.44|1226.64|1236.9|1226.1|11
1644278790000|2022-02-08 00:06:30|1236.94|1226.14|1235.96|1225.16|1237.36|1226.56|1235.96|1225.16|10
1644278800000|2022-02-08 00:06:40|1236.02|1225.22|1234.9|1224.1|1236.02|1225.22|1234.9|1224.1|9
1644278810000|2022-02-08 00:06:50|1234.76|1223.96|1233.32|1222.52|1234.9|1224.1|1233.32|1222.52|7
1644278820000|2022-02-08 00:07:00|1233.55|1222.75|1228.28|1217.48|1233.55|1222.75|1228.28|1217.48|14
1644278830000|2022-02-08 00:07:10|1229.07|1218.27|1234.27|1223.47|1235.3|1224.5|1229.07|1218.27|21
1644278840000|2022-02-08 00:07:20|1234.4|1223.6|1232.33|1221.53|1234.4|1223.6|1232.33|1221.53|12
1644278850000|2022-02-08 00:07:30|1232.4|1221.6|1232.73|1221.93|1232.79|1221.99|1231.55|1220.75|13
1644278860000|2022-02-08 00:07:40|1233.01|1222.21|1233.01|1222.21|1233.35|1222.55|1232.51|1221.71|7
1644278870000|2022-02-08 00:07:50|1232.51|1221.71|1232.15|1221.35|1232.51|1221.71|1231.9|1221.1|8
1644278880000|2022-02-08 00:08:00|1231.9|1221.1|1233.61|1222.81|1233.61|1222.81|1231.8|1221|12
1644278890000|2022-02-08 00:08:10|1233.23|1222.43|1233.89|1223.09|1233.89|1223.09|1232.88|1222.08|15
1644278900000|2022-02-08 00:08:20|1234.21|1223.41|1234.49|1223.69|1234.76|1223.96|1234.21|1223.41|7
1644278910000|2022-02-08 00:08:30|1234.9|1224.1|1234.9|1224.1|1234.9|1224.1|1234.75|1223.95|4
1644278920000|2022-02-08 00:08:40|1234.95|1224.15|1236.4|1225.6|1236.4|1225.6|1234.9|1224.1|8
1644278930000|2022-02-08 00:08:50|1236.15|1225.35|1237.4|1226.6|1237.6|1226.8|1235.76|1224.96|12
1644278940000|2022-02-08 00:09:00|1237.65|1226.85|1238.15|1227.35|1238.15|1227.35|1237.4|1226.6|4
1644278950000|2022-02-08 00:09:10|1238.55|1227.75|1236.9|1226.1|1238.55|1227.75|1236.65|1225.85|13
1644278960000|2022-02-08 00:09:20|1236.46|1225.66|1235.4|1224.6|1236.46|1225.66|1235.4|1224.6|10
1644278970000|2022-02-08 00:09:30|1234.9|1224.1|1234.4|1223.6|1235.4|1224.6|1234.4|1223.6|7
1644278980000|2022-02-08 00:09:40|1233.9|1223.1|1233.4|1222.6|1233.9|1223.1|1233.4|1222.6|3
1644278990000|2022-02-08 00:09:50|1233.5|1222.7|1233.5|1222.7|1233.5|1222.7|1233.4|1222.6|5
1644279000000|2022-02-08 00:10:00|1233|1222.2|1231.9|1221.1|1233.19|1222.39|1231.9|1221.1|7
1644279010000|2022-02-08 00:10:10|1230.91|1220.11|1229.9|1219.1|1231.41|1220.61|1229.81|1219.01|9
1644279020000|2022-02-08 00:10:20|1229.15|1218.35|1229.4|1218.6|1229.4|1218.6|1228.77|1217.97|8
1644279030000|2022-02-08 00:10:30|1228.9|1218.1|1228.4|1217.6|1229.05|1218.25|1227.82|1217.02|18
1644279040000|2022-02-08 00:10:40|1228.9|1218.1|1227.9|1217.1|1228.9|1218.1|1227.9|1217.1|6
1644279050000|2022-02-08 00:10:50|1227.82|1217.02|1227.82|1217.02|1227.9|1217.1|1227.1|1216.3|14
1644279060000|2022-02-08 00:11:00|1227.75|1216.95|1227.4|1216.6|1227.9|1217.1|1227.3|1216.5|4
1644279070000|2022-02-08 00:11:10|1227.65|1216.85|1224.9|1214.1|1227.9|1217.1|1224.9|1214.1|10
1644279080000|2022-02-08 00:11:20|1223.9|1213.1|1223.9|1213.1|1224.9|1214.1|1223.9|1213.1|8
1644279090000|2022-02-08 00:11:30|1224.4|1213.6|1224.68|1213.88|1224.87|1214.07|1222.9|1212.1|15
1644279100000|2022-02-08 00:11:40|1224.37|1213.57|1225.14|1214.34|1225.15|1214.35|1224.15|1213.35|11
1644279110000|2022-02-08 00:11:50|1224.89|1214.09|1224.37|1213.57|1225.39|1214.59|1224.37|1213.57|9
1644279120000|2022-02-08 00:12:00|1224.78|1213.98|1225.17|1214.37|1225.39|1214.59|1224.37|1213.57|12
1644279130000|2022-02-08 00:12:10|1225.15|1214.35|1224.65|1213.85|1225.5|1214.7|1224.65|1213.85|10
1644279140000|2022-02-08 00:12:20|1224.6|1213.8|1224.87|1214.07|1225.37|1214.57|1224.6|1213.8|6
1644279150000|2022-02-08 00:12:30|1224.7|1213.9|1224.7|1213.9|1224.7|1213.9|1224.7|1213.9|1
1644279160000|2022-02-08 00:12:40|1224.93|1214.13|1225.28|1214.48|1225.37|1214.57|1224.87|1214.07|10
1644279170000|2022-02-08 00:12:50|1224.88|1214.08|1225.05|1214.25|1225.37|1214.57|1224.8|1214|10
1644279180000|2022-02-08 00:13:00|1225.12|1214.32|1224.78|1213.98|1225.12|1214.32|1224.4|1213.6|7
1644279190000|2022-02-08 00:13:10|1224.47|1213.67|1223.69|1212.89|1224.47|1213.67|1223.69|1212.89|4
1644279200000|2022-02-08 00:13:20|1223.4|1212.6|1223.4|1212.6|1223.69|1212.89|1223.4|1212.6|9
1644279210000|2022-02-08 00:13:30|1222.82|1212.02|1223.1|1212.3|1223.4|1212.6|1222.82|1212.02|6
1644279220000|2022-02-08 00:13:40|1223.09|1212.29|1222.8|1212|1223.09|1212.29|1222.72|1211.92|5
1644279230000|2022-02-08 00:13:50|1222.67|1211.87|1223.17|1212.37|1223.25|1212.45|1222.25|1211.45|12
1644279240000|2022-02-08 00:14:00|1223.1|1212.3|1223.19|1212.39|1223.19|1212.39|1222.9|1212.1|8
1644279250000|2022-02-08 00:14:10|1223.2|1212.4|1223.4|1212.6|1223.4|1212.6|1223.2|1212.4|2
1644279260000|2022-02-08 00:14:20|1223.5|1212.7|1224.02|1213.22|1224.21|1213.41|1223.5|1212.7|4
1644279270000|2022-02-08 00:14:30|1224.09|1213.29|1224.15|1213.35|1224.15|1213.35|1223.8|1213|5
1644279280000|2022-02-08 00:14:40|1224.22|1213.42|1223.9|1213.1|1224.45|1213.65|1223.64|1212.84|7
1644279290000|2022-02-08 00:14:50|1223.42|1212.62|1223.25|1212.45|1223.5|1212.7|1223|1212.2|5
1644279300000|2022-02-08 00:15:00|1223.42|1212.62|1223.31|1212.51|1223.42|1212.62|1223|1212.2|4
1644279310000|2022-02-08 00:15:10|1223.42|1212.62|1221.82|1211.02|1223.42|1212.62|1221.82|1211.02|7
1644279320000|2022-02-08 00:15:20|1220.9|1210.1|1219.34|1208.54|1220.9|1210.1|1217.78|1206.98|22
1644279330000|2022-02-08 00:15:30|1218.84|1208.04|1218.62|1207.82|1218.87|1208.07|1218.61|1207.81|7
1644279340000|2022-02-08 00:15:40|1218.34|1207.54|1217.45|1206.65|1218.84|1208.04|1217.45|1206.65|11
1644279350000|2022-02-08 00:15:50|1217.8|1207|1215.88|1205.08|1217.9|1207.1|1215.88|1205.08|8
1644279360000|2022-02-08 00:16:00|1215.55|1204.75|1215.87|1205.07|1215.89|1205.09|1215.55|1204.75|8
1644279370000|2022-02-08 00:16:10|1215.58|1204.78|1214.9|1204.1|1215.87|1205.07|1214.9|1204.1|11
1644279380000|2022-02-08 00:16:20|1215.12|1204.32|1214.72|1203.92|1215.12|1204.32|1214.72|1203.92|3
1644279390000|2022-02-08 00:16:30|1214.82|1204.02|1213.72|1202.92|1214.82|1204.02|1213.4|1202.6|14
1644279400000|2022-02-08 00:16:40|1213.9|1203.1|1215.31|1204.51|1215.41|1204.61|1213.9|1203.1|13
1644279410000|2022-02-08 00:16:50|1214.91|1204.11|1214.91|1204.11|1215.41|1204.61|1214.91|1204.11|11
1644279420000|2022-02-08 00:17:00|1215.16|1204.36|1215.9|1205.1|1215.9|1205.1|1214.91|1204.11|9
1644279430000|2022-02-08 00:17:10|1216.09|1205.29|1219.15|1208.35|1219.15|1208.35|1216.09|1205.29|14
1644279440000|2022-02-08 00:17:20|1219.18|1208.38|1220.32|1209.52|1220.55|1209.75|1218.91|1208.11|14
1644279450000|2022-02-08 00:17:30|1220.4|1209.6|1220.4|1209.6|1221.4|1210.6|1220.22|1209.42|13
1644279460000|2022-02-08 00:17:40|1220.32|1209.52|1219.9|1209.1|1220.5|1209.7|1219.9|1209.1|7
1644279470000|2022-02-08 00:17:50|1220.32|1209.52|1220.19|1209.39|1220.4|1209.6|1219.9|1209.1|5
1644279480000|2022-02-08 00:18:00|1219.9|1209.1|1220.96|1210.16|1220.96|1210.16|1219.9|1209.1|7
1644279490000|2022-02-08 00:18:10|1221.14|1210.34|1219.5|1208.7|1221.3|1210.5|1219.4|1208.6|8
1644279500000|2022-02-08 00:18:20|1219.9|1209.1|1220.9|1210.1|1221.09|1210.29|1219.9|1209.1|7
1644279510000|2022-02-08 00:18:30|1221.09|1210.29|1221.15|1210.35|1221.15|1210.35|1220.53|1209.73|9
1644279520000|2022-02-08 00:18:40|1221.3|1210.5|1225.35|1214.55|1225.35|1214.55|1221.3|1210.5|13
1644279530000|2022-02-08 00:18:50|1225.05|1214.25|1226.9|1216.1|1227.36|1216.56|1225.05|1214.25|10
1644279540000|2022-02-08 00:19:00|1227.4|1216.6|1228.41|1217.61|1228.41|1217.61|1227.4|1216.6|13
1644279550000|2022-02-08 00:19:10|1228.49|1217.69|1228.5|1217.7|1229.15|1218.35|1228.49|1217.69|9
1644279560000|2022-02-08 00:19:20|1227.95|1217.15|1228.5|1217.7|1228.5|1217.7|1227.95|1217.15|7
1644279570000|2022-02-08 00:19:30|1228.4|1217.6|1228.3|1217.5|1228.4|1217.6|1227.42|1216.62|8
1644279580000|2022-02-08 00:19:40|1228.11|1217.31|1228.53|1217.73|1228.53|1217.73|1228.05|1217.25|9
1644279590000|2022-02-08 00:19:50|1228.8|1218|1229.4|1218.6|1229.5|1218.7|1228.8|1218|10
1644279600000|2022-02-08 00:20:00|1229.15|1218.35|1228.88|1218.08|1229.15|1218.35|1228.4|1217.6|6
1644279610000|2022-02-08 00:20:10|1229.73|1218.93|1229.99|1219.19|1229.99|1219.19|1229.05|1218.25|10
1644279620000|2022-02-08 00:20:20|1229.76|1218.96|1230.04|1219.24|1230.04|1219.24|1229.68|1218.88|7
1644279630000|2022-02-08 00:20:30|1229.9|1219.1|1229.92|1219.12|1230.33|1219.53|1229.9|1219.1|11
1644279640000|2022-02-08 00:20:40|1229.81|1219.01|1229.81|1219.01|1229.81|1219.01|1229.81|1219.01|1
1644279650000|2022-02-08 00:20:50|1229.9|1219.1|1228.9|1218.1|1229.9|1219.1|1228.9|1218.1|5
1644279660000|2022-02-08 00:21:00|1228.75|1217.95|1229.9|1219.1|1229.9|1219.1|1228.75|1217.95|4
1644279670000|2022-02-08 00:21:10|1229.37|1218.57|1229.95|1219.15|1230.13|1219.33|1229.37|1218.57|6
1644279680000|2022-02-08 00:21:20|1230.09|1219.29|1230.3|1219.5|1230.34|1219.54|1229.9|1219.1|8
1644279690000|2022-02-08 00:21:30|1230|1219.2|1230.25|1219.45|1230.3|1219.5|1230|1219.2|3
1644279700000|2022-02-08 00:21:40|1230.11|1219.31|1229.9|1219.1|1230.11|1219.31|1229.8|1219|5
1644279710000|2022-02-08 00:21:50|1229.5|1218.7|1229.79|1218.99|1229.79|1218.99|1229.5|1218.7|4
1644279720000|2022-02-08 00:22:00|1229.7|1218.9|1228.75|1217.95|1229.7|1218.9|1228.75|1217.95|3
1644279730000|2022-02-08 00:22:10|1228.4|1217.6|1228.33|1217.53|1228.72|1217.92|1228.22|1217.42|6
1644279740000|2022-02-08 00:22:20|1228.5|1217.7|1228.8|1218|1228.8|1218|1228.5|1217.7|3
1644279750000|2022-02-08 00:22:30|1228.3|1217.5|1227.95|1217.15|1228.3|1217.5|1227.95|1217.15|2
1644279760000|2022-02-08 00:22:40|1227.05|1216.25|1225.53|1214.73|1227.05|1216.25|1225.53|1214.73|5
1644279770000|2022-02-08 00:22:50|1225.03|1214.23|1224.76|1213.96|1225.03|1214.23|1224.57|1213.77|5
1644279780000|2022-02-08 00:23:00|1224.45|1213.65|1223.9|1213.1|1224.45|1213.65|1223.9|1213.1|3
1644279790000|2022-02-08 00:23:10|1223.75|1212.95|1222.75|1211.95|1223.75|1212.95|1222.75|1211.95|5
1644279800000|2022-02-08 00:23:20|1223.25|1212.45|1223.32|1212.52|1223.6|1212.8|1222.9|1212.1|8
1644279810000|2022-02-08 00:23:30|1223.6|1212.8|1223.41|1212.61|1223.6|1212.8|1223.41|1212.61|2
1644279820000|2022-02-08 00:23:40|1223.21|1212.41|1223.65|1212.85|1223.65|1212.85|1223.21|1212.41|2
1644279830000|2022-02-08 00:23:50|1223.75|1212.95|1223.45|1212.65|1223.75|1212.95|1223.25|1212.45|5
1644279840000|2022-02-08 00:24:00|1223.28|1212.48|1223.44|1212.64|1223.9|1213.1|1222.9|1212.1|8
1644279850000|2022-02-08 00:24:10|1223.39|1212.59|1223.9|1213.1|1223.9|1213.1|1223.19|1212.39|6
1644279860000|2022-02-08 00:24:20|1223.85|1213.05|1225.76|1214.96|1226.05|1215.25|1223.85|1213.05|16
1644279870000|2022-02-08 00:24:30|1225.9|1215.1|1225.76|1214.96|1225.9|1215.1|1225.76|1214.96|2
1644279890000|2022-02-08 00:24:50|1225.7|1214.9|1224.9|1214.1|1225.7|1214.9|1224.9|1214.1|4
1644279900000|2022-02-08 00:25:00|1224.55|1213.75|1224.55|1213.75|1224.55|1213.75|1224.55|1213.75|1
1644279910000|2022-02-08 00:25:10|1224.05|1213.25|1224.9|1214.1|1224.9|1214.1|1224.05|1213.25|9
1644279930000|2022-02-08 00:25:30|1225.12|1214.32|1225.76|1214.96|1225.76|1214.96|1225.12|1214.32|4
1644279940000|2022-02-08 00:25:40|1225.8|1215|1227.4|1216.6|1227.6|1216.8|1225.8|1215|16
1644279950000|2022-02-08 00:25:50|1227.8|1217|1227.8|1217|1227.8|1217|1227.8|1217|1
1644279970000|2022-02-08 00:26:10|1227.74|1216.94|1227.85|1217.05|1227.85|1217.05|1227.14|1216.34|8
1644279990000|2022-02-08 00:26:30|1227.75|1216.95|1227.75|1216.95|1227.75|1216.95|1227.75|1216.95|1
1644280000000|2022-02-08 00:26:40|1227.9|1217.1|1228.3|1217.5|1228.3|1217.5|1227.9|1217.1|3
1644280010000|2022-02-08 00:26:50|1228.77|1217.97|1230.41|1219.61|1230.41|1219.61|1228.77|1217.97|9
1644280020000|2022-02-08 00:27:00|1230.6|1219.8|1231.04|1220.24|1231.04|1220.24|1230.6|1219.8|8
1644280030000|2022-02-08 00:27:10|1231.23|1220.43|1232.03|1221.23|1232.15|1221.35|1231.23|1220.43|6
1644280040000|2022-02-08 00:27:20|1232.2|1221.4|1232.12|1221.32|1232.86|1222.06|1232.12|1221.32|7
1644280050000|2022-02-08 00:27:30|1231.9|1221.1|1232.11|1221.31|1232.11|1221.31|1231.9|1221.1|7
1644280060000|2022-02-08 00:27:40|1231.88|1221.08|1232.48|1221.68|1232.48|1221.68|1231.88|1221.08|5
1644280070000|2022-02-08 00:27:50|1232.25|1221.45|1232.44|1221.64|1232.44|1221.64|1232.25|1221.45|4
1644280080000|2022-02-08 00:28:00|1232.1|1221.3|1232.53|1221.73|1232.53|1221.73|1232.1|1221.3|3
1644280090000|2022-02-08 00:28:10|1231.9|1221.1|1232.43|1221.63|1232.43|1221.63|1231.9|1221.1|3
1644280100000|2022-02-08 00:28:20|1232.13|1221.33|1231.9|1221.1|1232.13|1221.33|1231.9|1221.1|2
1644280120000|2022-02-08 00:28:40|1232.02|1221.22|1232.02|1221.22|1232.02|1221.22|1232.02|1221.22|1
1644280130000|2022-02-08 00:28:50|1232.1|1221.3|1231.96|1221.16|1232.13|1221.33|1231.9|1221.1|6
1644280140000|2022-02-08 00:29:00|1232.03|1221.23|1232.52|1221.72|1232.78|1221.98|1232.03|1221.23|10
1644280150000|2022-02-08 00:29:10|1232.4|1221.6|1231.78|1220.98|1232.4|1221.6|1231.78|1220.98|7
1644280160000|2022-02-08 00:29:20|1231.43|1220.63|1231.05|1220.25|1231.55|1220.75|1231.05|1220.25|6
1644280170000|2022-02-08 00:29:30|1231.3|1220.5|1229.9|1219.1|1231.3|1220.5|1229.9|1219.1|8
1644280180000|2022-02-08 00:29:40|1230.21|1219.41|1230.45|1219.65|1230.45|1219.65|1230.19|1219.39|4
1644280190000|2022-02-08 00:29:50|1230.79|1219.99|1231.12|1220.32|1231.12|1220.32|1230.62|1219.82|8
1644280200000|2022-02-08 00:30:00|1231.4|1220.6|1231.99|1221.19|1231.99|1221.19|1230.9|1220.1|8
1644280210000|2022-02-08 00:30:10|1232.11|1221.31|1232.01|1221.21|1232.11|1221.31|1231.9|1221.1|8
1644280220000|2022-02-08 00:30:20|1232.03|1221.23|1231.96|1221.16|1232.03|1221.23|1231.96|1221.16|2
1644280230000|2022-02-08 00:30:30|1232.23|1221.43|1232.99|1222.19|1232.99|1222.19|1231.9|1221.1|8
1644280240000|2022-02-08 00:30:40|1232.9|1222.1|1233.06|1222.26|1233.06|1222.26|1232.9|1222.1|4
1644280250000|2022-02-08 00:30:50|1232.9|1222.1|1232.9|1222.1|1234.15|1223.35|1232.9|1222.1|12
1644280260000|2022-02-08 00:31:00|1232.58|1221.78|1232.4|1221.6|1232.58|1221.78|1232|1221.2|4
1644280270000|2022-02-08 00:31:10|1231.9|1221.1|1231.42|1220.62|1231.9|1221.1|1230.92|1220.12|7
1644280280000|2022-02-08 00:31:20|1230.92|1220.12|1230.9|1220.1|1231.42|1220.62|1230.9|1220.1|4
1644280290000|2022-02-08 00:31:30|1231.32|1220.52|1230.9|1220.1|1231.45|1220.65|1230.9|1220.1|4
1644280300000|2022-02-08 00:31:40|1231.4|1220.6|1230.9|1220.1|1231.4|1220.6|1230.9|1220.1|2
1644280330000|2022-02-08 00:32:10|1231.19|1220.39|1231.9|1221.1|1231.9|1221.1|1231.19|1220.39|3
1644280340000|2022-02-08 00:32:20|1232.09|1221.29|1232.97|1222.17|1232.97|1222.17|1232.05|1221.25|12
1644280350000|2022-02-08 00:32:30|1233.55|1222.75|1232.7|1221.9|1233.55|1222.75|1232.7|1221.9|5
1644280360000|2022-02-08 00:32:40|1232.57|1221.77|1231.9|1221.1|1232.57|1221.77|1231.9|1221.1|3
1644280370000|2022-02-08 00:32:50|1231.56|1220.76|1231.56|1220.76|1231.56|1220.76|1231.56|1220.76|1
1644280380000|2022-02-08 00:33:00|1231.06|1220.26|1230.9|1220.1|1231.55|1220.75|1230.9|1220.1|6
1644280400000|2022-02-08 00:33:20|1230.61|1219.81|1229.4|1218.6|1230.61|1219.81|1229.4|1218.6|5
1644280410000|2022-02-08 00:33:30|1229.72|1218.92|1229.72|1218.92|1229.72|1218.92|1229.4|1218.6|5
1644280420000|2022-02-08 00:33:40|1229.53|1218.73|1229.4|1218.6|1229.53|1218.73|1229.4|1218.6|2
1644280430000|2022-02-08 00:33:50|1229.69|1218.89|1227.9|1217.1|1229.8|1219|1227.9|1217.1|9
1644280440000|2022-02-08 00:34:00|1228.22|1217.42|1227.9|1217.1|1228.22|1217.42|1227.9|1217.1|6
1644280450000|2022-02-08 00:34:10|1228.32|1217.52|1228.37|1217.57|1228.37|1217.57|1228.32|1217.52|2
1644280460000|2022-02-08 00:34:20|1228.32|1217.52|1229.9|1219.1|1229.9|1219.1|1228.32|1217.52|9
1644280480000|2022-02-08 00:34:40|1229.4|1218.6|1228.9|1218.1|1229.4|1218.6|1228.9|1218.1|3
1644280500000|2022-02-08 00:35:00|1227.95|1217.15|1225.9|1215.1|1227.95|1217.15|1225.9|1215.1|6
1644280510000|2022-02-08 00:35:10|1225.62|1214.82|1226.21|1215.41|1226.21|1215.41|1225.62|1214.82|6
1644280520000|2022-02-08 00:35:20|1226.75|1215.95|1226.4|1215.6|1226.85|1216.05|1226.4|1215.6|3
1644280530000|2022-02-08 00:35:30|1225.9|1215.1|1225.9|1215.1|1225.9|1215.1|1225.9|1215.1|1
1644280540000|2022-02-08 00:35:40|1226.19|1215.39|1226.58|1215.78|1226.65|1215.85|1226.19|1215.39|4
1644280550000|2022-02-08 00:35:50|1226.49|1215.69|1226.66|1215.86|1226.66|1215.86|1226.48|1215.68|5
1644280560000|2022-02-08 00:36:00|1226.88|1216.08|1228.4|1217.6|1228.65|1217.85|1226.88|1216.08|5
1644280570000|2022-02-08 00:36:10|1227.8|1217|1227.9|1217.1|1227.9|1217.1|1227.8|1217|2
1644280580000|2022-02-08 00:36:20|1227.45|1216.65|1227.45|1216.65|1227.45|1216.65|1227.45|1216.65|1
1644280590000|2022-02-08 00:36:30|1227.9|1217.1|1226.9|1216.1|1227.9|1217.1|1226.9|1216.1|5
1644280600000|2022-02-08 00:36:40|1226.4|1215.6|1225.47|1214.67|1226.4|1215.6|1224.9|1214.1|5
1644280610000|2022-02-08 00:36:50|1225.55|1214.75|1225.7|1214.9|1225.7|1214.9|1225.47|1214.67|3
1644280620000|2022-02-08 00:37:00|1224.9|1214.1|1224.65|1213.85|1224.9|1214.1|1224.65|1213.85|3
1644280630000|2022-02-08 00:37:10|1224.87|1214.07|1225.09|1214.29|1225.09|1214.29|1224.05|1213.25|8
1644280640000|2022-02-08 00:37:20|1225.05|1214.25|1225.75|1214.95|1225.75|1214.95|1225.05|1214.25|5
1644280650000|2022-02-08 00:37:30|1225.25|1214.45|1224.89|1214.09|1225.25|1214.45|1224.89|1214.09|2
1644280660000|2022-02-08 00:37:40|1224.87|1214.07|1224.8|1214|1224.87|1214.07|1224.8|1214|2
1644280670000|2022-02-08 00:37:50|1224.72|1213.92|1224|1213.2|1224.78|1213.98|1224|1213.2|5
1644280690000|2022-02-08 00:38:10|1223.9|1213.1|1223.81|1213.01|1223.9|1213.1|1223.81|1213.01|2
1644280700000|2022-02-08 00:38:20|1223.9|1213.1|1224.87|1214.07|1224.87|1214.07|1223.79|1212.99|11
1644280710000|2022-02-08 00:38:30|1224.88|1214.08|1225.65|1214.85|1226.15|1215.35|1224.88|1214.08|11
1644280720000|2022-02-08 00:38:40|1225.9|1215.1|1226.19|1215.39|1226.19|1215.39|1225.9|1215.1|3
1644280730000|2022-02-08 00:38:50|1225.9|1215.1|1226.21|1215.41|1226.34|1215.54|1225.59|1214.79|7
1644280740000|2022-02-08 00:39:00|1226.57|1215.77|1227.55|1216.75|1227.55|1216.75|1226.4|1215.6|6
1644280750000|2022-02-08 00:39:10|1227.4|1216.6|1228.19|1217.39|1228.55|1217.75|1227.4|1216.6|8
1644280760000|2022-02-08 00:39:20|1228.22|1217.42|1228.22|1217.42|1228.22|1217.42|1228.22|1217.42|1
1644280770000|2022-02-08 00:39:30|1228.28|1217.48|1227.97|1217.17|1228.28|1217.48|1227.97|1217.17|2
1644280780000|2022-02-08 00:39:40|1228.28|1217.48|1227.97|1217.17|1228.28|1217.48|1227.97|1217.17|2
1644280790000|2022-02-08 00:39:50|1227.55|1216.75|1227.55|1216.75|1227.55|1216.75|1227.55|1216.75|1
1644280800000|2022-02-08 00:40:00|1227.8|1217|1229.3|1218.5|1229.5|1218.7|1227.8|1217|9
1644280810000|2022-02-08 00:40:10|1228.9|1218.1|1229.19|1218.39|1229.4|1218.6|1228.65|1217.85|6
1644280820000|2022-02-08 00:40:20|1229.21|1218.41|1229.19|1218.39|1229.21|1218.41|1229.19|1218.39|2
1644280830000|2022-02-08 00:40:30|1229.75|1218.95|1230.58|1219.78|1231.13|1220.33|1229.69|1218.89|12
1644280850000|2022-02-08 00:40:50|1230.52|1219.72|1230.52|1219.72|1230.52|1219.72|1230.52|1219.72|1
1644280860000|2022-02-08 00:41:00|1230.49|1219.69|1230.59|1219.79|1230.9|1220.1|1229.9|1219.1|10
1644280870000|2022-02-08 00:41:10|1230.6|1219.8|1230.59|1219.79|1230.6|1219.8|1230.59|1219.79|2
1644280880000|2022-02-08 00:41:20|1230.78|1219.98|1231.4|1220.6|1231.55|1220.75|1230.78|1219.98|6
1644280890000|2022-02-08 00:41:30|1231.49|1220.69|1232.35|1221.55|1232.43|1221.63|1231.49|1220.69|8
1644280900000|2022-02-08 00:41:40|1232.2|1221.4|1230.9|1220.1|1232.2|1221.4|1230.9|1220.1|5
1644280910000|2022-02-08 00:41:50|1231.15|1220.35|1231.45|1220.65|1231.45|1220.65|1231.15|1220.35|3
1644280920000|2022-02-08 00:42:00|1231.62|1220.82|1231.86|1221.06|1231.99|1221.19|1231.53|1220.73|8
1644280930000|2022-02-08 00:42:10|1231.93|1221.13|1233.75|1222.95|1233.75|1222.95|1231.93|1221.13|8
1644280940000|2022-02-08 00:42:20|1233.65|1222.85|1233.67|1222.87|1234.15|1223.35|1233.65|1222.85|7
1644280950000|2022-02-08 00:42:30|1234.17|1223.37|1234.15|1223.35|1234.38|1223.58|1234.12|1223.32|5
1644280960000|2022-02-08 00:42:40|1233.9|1223.1|1234.15|1223.35|1234.15|1223.35|1233.9|1223.1|2
1644280970000|2022-02-08 00:42:50|1233.9|1223.1|1234.82|1224.02|1235.09|1224.29|1233.9|1223.1|5
1644280980000|2022-02-08 00:43:00|1234.99|1224.19|1234.75|1223.95|1235.22|1224.42|1234.75|1223.95|6
1644280990000|2022-02-08 00:43:10|1234.4|1223.6|1233.65|1222.85|1234.4|1223.6|1233.4|1222.6|6
1644281000000|2022-02-08 00:43:20|1234.15|1223.35|1233.4|1222.6|1234.15|1223.35|1233.4|1222.6|4
1644281010000|2022-02-08 00:43:30|1233.9|1223.1|1234.15|1223.35|1234.25|1223.45|1233.68|1222.88|10
1644281020000|2022-02-08 00:43:40|1234.08|1223.28|1234.08|1223.28|1234.08|1223.28|1234.08|1223.28|1
1644281030000|2022-02-08 00:43:50|1234.27|1223.47|1234.75|1223.95|1234.75|1223.95|1234.19|1223.39|3
1644281040000|2022-02-08 00:44:00|1234.8|1224|1234.75|1223.95|1234.8|1224|1234.75|1223.95|2
1644281050000|2022-02-08 00:44:10|1234.7|1223.9|1234.7|1223.9|1234.7|1223.9|1234.7|1223.9|1
1644281060000|2022-02-08 00:44:20|1234.4|1223.6|1233.9|1223.1|1234.4|1223.6|1233.9|1223.1|2
1644281070000|2022-02-08 00:44:30|1234.28|1223.48|1234.75|1223.95|1234.75|1223.95|1234.28|1223.48|3
1644281080000|2022-02-08 00:44:40|1234.5|1223.7|1234.62|1223.82|1234.7|1223.9|1234.42|1223.62|4
1644281090000|2022-02-08 00:44:50|1234.66|1223.86|1234.66|1223.86|1234.66|1223.86|1234.66|1223.86|1
1644281100000|2022-02-08 00:45:00|1234.15|1223.35|1234.1|1223.3|1234.69|1223.89|1234.1|1223.3|7
1644281110000|2022-02-08 00:45:10|1234.35|1223.55|1233.9|1223.1|1234.49|1223.69|1233.9|1223.1|5
1644281130000|2022-02-08 00:45:30|1233.81|1223.01|1234.12|1223.32|1234.31|1223.51|1233.81|1223.01|6
1644281140000|2022-02-08 00:45:40|1233.9|1223.1|1234.64|1223.84|1234.66|1223.86|1233.9|1223.1|8
1644281150000|2022-02-08 00:45:50|1234.24|1223.44|1234.8|1224|1234.9|1224.1|1234.24|1223.44|7
1644281160000|2022-02-08 00:46:00|1234.9|1224.1|1235.71|1224.91|1235.71|1224.91|1234.24|1223.44|8
1644281170000|2022-02-08 00:46:10|1235.43|1224.63|1235.42|1224.62|1235.44|1224.64|1235.42|1224.62|4
1644281190000|2022-02-08 00:46:30|1234.92|1224.12|1233.9|1223.1|1234.92|1224.12|1233.9|1223.1|4
1644281200000|2022-02-08 00:46:40|1234.32|1223.52|1235.1|1224.3|1235.43|1224.63|1234.32|1223.52|4
1644281210000|2022-02-08 00:46:50|1235.7|1224.9|1235.8|1225|1235.9|1225.1|1235.62|1224.82|5
1644281220000|2022-02-08 00:47:00|1235.9|1225.1|1235.8|1225|1235.9|1225.1|1235.8|1225|4
1644281240000|2022-02-08 00:47:20|1235.74|1224.94|1235.9|1225.1|1235.95|1225.15|1235.74|1224.94|6
1644281250000|2022-02-08 00:47:30|1236.01|1225.21|1235.85|1225.05|1236.25|1225.45|1235.8|1225|6
1644281260000|2022-02-08 00:47:40|1235.9|1225.1|1235.85|1225.05|1235.9|1225.1|1235.85|1225.05|2
1644281280000|2022-02-08 00:48:00|1235.25|1224.45|1235.55|1224.75|1235.55|1224.75|1234.9|1224.1|6
1644281290000|2022-02-08 00:48:10|1235.62|1224.82|1235.62|1224.82|1235.62|1224.82|1235.62|1224.82|1
1644281300000|2022-02-08 00:48:20|1235.57|1224.77|1235.72|1224.92|1235.8|1225|1235.57|1224.77|4
1644281320000|2022-02-08 00:48:40|1235.3|1224.5|1236.08|1225.28|1236.08|1225.28|1235.3|1224.5|6
1644281330000|2022-02-08 00:48:50|1236.05|1225.25|1236.05|1225.25|1236.05|1225.25|1236.05|1225.25|1
1644281340000|2022-02-08 00:49:00|1235.9|1225.1|1236|1225.2|1236.08|1225.28|1235.78|1224.98|5
1644281350000|2022-02-08 00:49:10|1235.9|1225.1|1235.9|1225.1|1236|1225.2|1235.9|1225.1|3
1644281360000|2022-02-08 00:49:20|1236|1225.2|1236|1225.2|1236|1225.2|1236|1225.2|1
1644281370000|2022-02-08 00:49:30|1236.08|1225.28|1236.08|1225.28|1236.08|1225.28|1236.08|1225.28|1
1644281380000|2022-02-08 00:49:40|1235.9|1225.1|1235.9|1225.1|1235.9|1225.1|1235.9|1225.1|1
1644281390000|2022-02-08 00:49:50|1235.4|1224.6|1235.4|1224.6|1235.4|1224.6|1235.4|1224.6|1
1644281400000|2022-02-08 00:50:00|1235.65|1224.85|1235.4|1224.6|1235.65|1224.85|1235.4|1224.6|2
1644281420000|2022-02-08 00:50:20|1235.65|1224.85|1235.99|1225.19|1235.99|1225.19|1235.65|1224.85|7
1644281430000|2022-02-08 00:50:30|1236.26|1225.46|1236.15|1225.35|1236.26|1225.46|1236.15|1225.35|2
1644281440000|2022-02-08 00:50:40|1235.9|1225.1|1235.4|1224.6|1235.9|1225.1|1235.4|1224.6|3
1644281460000|2022-02-08 00:51:00|1234.9|1224.1|1234.82|1224.02|1234.9|1224.1|1234.82|1224.02|2
1644281470000|2022-02-08 00:51:10|1234.4|1223.6|1234.9|1224.1|1235.9|1225.1|1234.4|1223.6|13
1644281480000|2022-02-08 00:51:20|1235.15|1224.35|1235.9|1225.1|1235.9|1225.1|1235.15|1224.35|3
1644281490000|2022-02-08 00:51:30|1235.99|1225.19|1235.9|1225.1|1236.1|1225.3|1235.9|1225.1|3
1644281500000|2022-02-08 00:51:40|1236.1|1225.3|1235.9|1225.1|1236.1|1225.3|1235.61|1224.81|4
1644281510000|2022-02-08 00:51:50|1235.51|1224.71|1235.51|1224.71|1235.51|1224.71|1235.51|1224.71|1
1644281520000|2022-02-08 00:52:00|1235.43|1224.63|1235.15|1224.35|1235.43|1224.63|1234.65|1223.85|9
1644281530000|2022-02-08 00:52:10|1235.7|1224.9|1235.53|1224.73|1235.7|1224.9|1235.4|1224.6|4
1644281540000|2022-02-08 00:52:20|1235.4|1224.6|1234.65|1223.85|1235.4|1224.6|1234.65|1223.85|4
1644281550000|2022-02-08 00:52:30|1234.5|1223.7|1234.5|1223.7|1234.75|1223.95|1234.5|1223.7|7
1644281560000|2022-02-08 00:52:40|1234.4|1223.6|1234.15|1223.35|1234.4|1223.6|1233.7|1222.9|7
1644281570000|2022-02-08 00:52:50|1234.57|1223.77|1234.57|1223.77|1234.57|1223.77|1234.57|1223.77|1
1644281580000|2022-02-08 00:53:00|1234.55|1223.75|1234.06|1223.26|1234.9|1224.1|1234.06|1223.26|8
1644281590000|2022-02-08 00:53:10|1233.9|1223.1|1233.96|1223.16|1233.96|1223.16|1232.9|1222.1|8
1644281600000|2022-02-08 00:53:20|1234.9|1224.1|1234.45|1223.65|1234.9|1224.1|1233.96|1223.16|5
1644281610000|2022-02-08 00:53:30|1234.65|1223.85|1235.9|1225.1|1235.99|1225.19|1234.65|1223.85|7
1644281620000|2022-02-08 00:53:40|1235.85|1225.05|1235.99|1225.19|1235.99|1225.19|1235.85|1225.05|3
1644281630000|2022-02-08 00:53:50|1235.9|1225.1|1235.9|1225.1|1236.41|1225.61|1235.9|1225.1|7
1644281640000|2022-02-08 00:54:00|1236.03|1225.23|1236.92|1226.12|1236.92|1226.12|1236.03|1225.23|6
1644281650000|2022-02-08 00:54:10|1236.91|1226.11|1237.9|1227.1|1237.96|1227.16|1236.91|1226.11|7
1644281660000|2022-02-08 00:54:20|1238.1|1227.3|1237.67|1226.87|1238.1|1227.3|1237.67|1226.87|4
1644281670000|2022-02-08 00:54:30|1237.62|1226.82|1237.86|1227.06|1237.86|1227.06|1237.62|1226.82|6
1644281680000|2022-02-08 00:54:40|1237.67|1226.87|1237.67|1226.87|1237.67|1226.87|1237.67|1226.87|1
1644281690000|2022-02-08 00:54:50|1237.48|1226.68|1237.57|1226.77|1237.57|1226.77|1237.48|1226.68|2
1644281700000|2022-02-08 00:55:00|1237.86|1227.06|1237.86|1227.06|1237.86|1227.06|1237.67|1226.87|3
1644281710000|2022-02-08 00:55:10|1237.67|1226.87|1237.9|1227.1|1237.93|1227.13|1237.67|1226.87|7
1644281720000|2022-02-08 00:55:20|1238|1227.2|1238.7|1227.9|1238.7|1227.9|1238|1227.2|4
1644281730000|2022-02-08 00:55:30|1238.55|1227.75|1238.31|1227.51|1238.55|1227.75|1238.31|1227.51|2
1644281740000|2022-02-08 00:55:40|1238.05|1227.25|1237.9|1227.1|1238.05|1227.25|1237.9|1227.1|3
1644281750000|2022-02-08 00:55:50|1237.69|1226.89|1237.69|1226.89|1237.69|1226.89|1237.69|1226.89|1
1644281760000|2022-02-08 00:56:00|1237.4|1226.6|1237.73|1226.93|1237.73|1226.93|1237.4|1226.6|3
1644281770000|2022-02-08 00:56:10|1237.65|1226.85|1237.63|1226.83|1237.8|1227|1237.05|1226.25|6
1644281780000|2022-02-08 00:56:20|1237.8|1227|1237.8|1227|1237.8|1227|1237.63|1226.83|4
1644281790000|2022-02-08 00:56:30|1237.4|1226.6|1236.9|1226.1|1237.4|1226.6|1236.9|1226.1|2
1644281800000|2022-02-08 00:56:40|1236.82|1226.02|1236.82|1226.02|1236.82|1226.02|1236.82|1226.02|1
1644281810000|2022-02-08 00:56:50|1236.4|1225.6|1235.9|1225.1|1236.4|1225.6|1235.9|1225.1|2
1644281830000|2022-02-08 00:57:10|1235.77|1224.97|1234.63|1223.83|1235.77|1224.97|1234.63|1223.83|4
1644281840000|2022-02-08 00:57:20|1234.6|1223.8|1234.46|1223.66|1234.6|1223.8|1234.46|1223.66|3
1644281850000|2022-02-08 00:57:30|1234.33|1223.53|1234.36|1223.56|1234.54|1223.74|1234.33|1223.53|4
1644281860000|2022-02-08 00:57:40|1234.22|1223.42|1233.9|1223.1|1234.22|1223.42|1233.9|1223.1|2
1644281870000|2022-02-08 00:57:50|1233.52|1222.72|1233.52|1222.72|1233.52|1222.72|1233.1|1222.3|5
1644281880000|2022-02-08 00:58:00|1233.1|1222.3|1233.21|1222.41|1233.21|1222.41|1232.9|1222.1|3
1644281890000|2022-02-08 00:58:10|1233.6|1222.8|1233.58|1222.78|1233.6|1222.8|1233.58|1222.78|2
1644281910000|2022-02-08 00:58:30|1233.9|1223.1|1233.9|1223.1|1233.9|1223.1|1233.9|1223.1|1
1644281920000|2022-02-08 00:58:40|1233.96|1223.16|1234.15|1223.35|1234.15|1223.35|1233.96|1223.16|6
1644281940000|2022-02-08 00:59:00|1233.92|1223.12|1235.1|1224.3|1235.1|1224.3|1233.92|1223.12|8
1644281950000|2022-02-08 00:59:10|1235.35|1224.55|1236.9|1226.1|1237.3|1226.5|1235.35|1224.55|15
1644281960000|2022-02-08 00:59:20|1237.3|1226.5|1238.13|1227.33|1238.26|1227.46|1237.3|1226.5|15
1644281970000|2022-02-08 00:59:30|1237.9|1227.1|1237.9|1227.1|1237.9|1227.1|1237.9|1227.1|1
1644281980000|2022-02-08 00:59:40|1238.03|1227.23|1238.03|1227.23|1238.03|1227.23|1238.03|1227.23|1
1644281990000|2022-02-08 00:59:50|1237.9|1227.1|1237.9|1227.1|1237.9|1227.1|1237.9|1227.1|1
1644282000000|2022-02-08 01:00:00|1237.63|1226.83|1236.4|1225.6|1237.63|1226.83|1236.4|1225.6|12
1644282010000|2022-02-08 01:00:10|1236.51|1225.71|1235.15|1224.35|1236.51|1225.71|1235.15|1224.35|5
1644282020000|2022-02-08 01:00:20|1235.04|1224.24|1235.04|1224.24|1235.04|1224.24|1235.04|1224.24|1
1644282030000|2022-02-08 01:00:30|1234.94|1224.14|1234.93|1224.13|1234.94|1224.14|1234.93|1224.13|4
1644282040000|2022-02-08 01:00:40|1234.94|1224.14|1233.9|1223.1|1234.94|1224.14|1233.9|1223.1|6
1644282060000|2022-02-08 01:01:00|1233.1|1222.3|1233.9|1223.1|1233.9|1223.1|1233.1|1222.3|8
1644282070000|2022-02-08 01:01:10|1234.05|1223.25|1231.87|1221.07|1234.55|1223.75|1231.5|1220.7|17
1644282080000|2022-02-08 01:01:20|1231.91|1221.11|1232.2|1221.4|1232.34|1221.54|1231.6|1220.8|5
1644282090000|2022-02-08 01:01:30|1232.55|1221.75|1232.15|1221.35|1232.55|1221.75|1232.15|1221.35|2
1644282100000|2022-02-08 01:01:40|1232.35|1221.55|1232.35|1221.55|1232.35|1221.55|1232.35|1221.55|1
1644282110000|2022-02-08 01:01:50|1232.7|1221.9|1232.4|1221.6|1232.7|1221.9|1232.4|1221.6|3
1644282120000|2022-02-08 01:02:00|1232.21|1221.41|1232.21|1221.41|1232.4|1221.6|1231.85|1221.05|6
1644282130000|2022-02-08 01:02:10|1232.4|1221.6|1232.95|1222.15|1233.16|1222.36|1232.4|1221.6|10
1644282140000|2022-02-08 01:02:20|1233.19|1222.39|1233.54|1222.74|1233.54|1222.74|1233.19|1222.39|3
1644282150000|2022-02-08 01:02:30|1233.73|1222.93|1235.77|1224.97|1235.77|1224.97|1233.73|1222.93|10
1644282160000|2022-02-08 01:02:40|1236.35|1225.55|1235.9|1225.1|1236.4|1225.6|1235.9|1225.1|5
1644282170000|2022-02-08 01:02:50|1236.4|1225.6|1236.4|1225.6|1236.4|1225.6|1236.32|1225.52|3
1644282180000|2022-02-08 01:03:00|1236.75|1225.95|1237.91|1227.11|1238.1|1227.3|1236.75|1225.95|12
1644282190000|2022-02-08 01:03:10|1237.8|1227|1238.5|1227.7|1238.7|1227.9|1237.8|1227|8
1644282200000|2022-02-08 01:03:20|1238.35|1227.55|1238.8|1228|1238.83|1228.03|1238.3|1227.5|9
1644282210000|2022-02-08 01:03:30|1238.7|1227.9|1238.83|1228.03|1238.83|1228.03|1238.6|1227.8|4
1644282220000|2022-02-08 01:03:40|1238.75|1227.95|1239.35|1228.55|1239.35|1228.55|1238.7|1227.9|11
1644282230000|2022-02-08 01:03:50|1239.32|1228.52|1239.9|1229.1|1239.9|1229.1|1239.05|1228.25|7
1644282240000|2022-02-08 01:04:00|1240.19|1229.39|1240.32|1229.52|1240.6|1229.8|1240.19|1229.39|3
1644282250000|2022-02-08 01:04:10|1239.9|1229.1|1239.9|1229.1|1241.32|1230.52|1239.9|1229.1|9
1644282260000|2022-02-08 01:04:20|1240.4|1229.6|1240.19|1229.39|1240.4|1229.6|1239.9|1229.1|3
1644282270000|2022-02-08 01:04:30|1240.4|1229.6|1239.85|1229.05|1240.4|1229.6|1239.6|1228.8|5
1644282280000|2022-02-08 01:04:40|1239.9|1229.1|1240.19|1229.39|1240.19|1229.39|1239.9|1229.1|2
1644282290000|2022-02-08 01:04:50|1240.33|1229.53|1240.3|1229.5|1240.45|1229.65|1240.3|1229.5|3
1644282300000|2022-02-08 01:05:00|1240.6|1229.8|1240.8|1230|1240.8|1230|1240.6|1229.8|2
1644282310000|2022-02-08 01:05:10|1240.9|1230.1|1240.78|1229.98|1241.27|1230.47|1240.78|1229.98|9
1644282320000|2022-02-08 01:05:20|1240.9|1230.1|1240.81|1230.01|1240.9|1230.1|1240.81|1230.01|2
1644282330000|2022-02-08 01:05:30|1240.48|1229.68|1240.81|1230.01|1240.81|1230.01|1240.48|1229.68|2
1644282340000|2022-02-08 01:05:40|1240.48|1229.68|1241.38|1230.58|1241.47|1230.67|1240.48|1229.68|9
1644282350000|2022-02-08 01:05:50|1241.45|1230.65|1241.27|1230.47|1241.98|1231.18|1241.27|1230.47|10
1644282360000|2022-02-08 01:06:00|1241.01|1230.21|1240.9|1230.1|1241.17|1230.37|1240.9|1230.1|9
1644282370000|2022-02-08 01:06:10|1240.73|1229.93|1240.82|1230.02|1240.9|1230.1|1240.4|1229.6|5
1644282380000|2022-02-08 01:06:20|1240.4|1229.6|1241.01|1230.21|1241.51|1230.71|1240.23|1229.43|12
1644282390000|2022-02-08 01:06:30|1240.8|1230|1240.9|1230.1|1240.9|1230.1|1240.73|1229.93|4
1644282400000|2022-02-08 01:06:40|1240.73|1229.93|1240.9|1230.1|1240.9|1230.1|1240.73|1229.93|2
1644282410000|2022-02-08 01:06:50|1240.81|1230.01|1241.1|1230.3|1241.28|1230.48|1240.81|1230.01|4
1644282420000|2022-02-08 01:07:00|1241.3|1230.5|1241.32|1230.52|1241.32|1230.52|1241|1230.2|3
1644282430000|2022-02-08 01:07:10|1241.44|1230.64|1241.32|1230.52|1241.65|1230.85|1241.32|1230.52|5
1644282440000|2022-02-08 01:07:20|1240.9|1230.1|1241.32|1230.52|1241.49|1230.69|1240.9|1230.1|4
1644282450000|2022-02-08 01:07:30|1240.9|1230.1|1241.82|1231.02|1241.82|1231.02|1240.9|1230.1|9
1644282460000|2022-02-08 01:07:40|1241.69|1230.89|1241.4|1230.6|1241.69|1230.89|1241.4|1230.6|2
1644282470000|2022-02-08 01:07:50|1241.5|1230.7|1241.96|1231.16|1241.96|1231.16|1241.5|1230.7|6
1644282480000|2022-02-08 01:08:00|1241.9|1231.1|1241.9|1231.1|1242.15|1231.35|1241.9|1231.1|5
1644282490000|2022-02-08 01:08:10|1242.1|1231.3|1242.85|1232.05|1242.85|1232.05|1242.01|1231.21|5
1644282500000|2022-02-08 01:08:20|1242.8|1232|1242.86|1232.06|1242.86|1232.06|1242.75|1231.95|6
1644282510000|2022-02-08 01:08:30|1242.8|1232|1242.86|1232.06|1242.86|1232.06|1242.48|1231.68|11
1644282520000|2022-02-08 01:08:40|1242.8|1232|1242.86|1232.06|1242.86|1232.06|1242.39|1231.59|5
1644282530000|2022-02-08 01:08:50|1242.8|1232|1241.5|1230.7|1242.86|1232.06|1241.5|1230.7|10
1644282540000|2022-02-08 01:09:00|1241.7|1230.9|1241.5|1230.7|1241.7|1230.9|1241.5|1230.7|2
1644282550000|2022-02-08 01:09:10|1241.4|1230.6|1238.53|1227.73|1241.4|1230.6|1238.53|1227.73|6
1644282560000|2022-02-08 01:09:20|1239.03|1228.23|1238.47|1227.67|1239.15|1228.35|1238.47|1227.67|10
1644282570000|2022-02-08 01:09:30|1238.05|1227.25|1238.47|1227.67|1238.55|1227.75|1238.05|1227.25|4
1644282580000|2022-02-08 01:09:40|1238.3|1227.5|1238.3|1227.5|1238.55|1227.75|1238.05|1227.25|4
1644282590000|2022-02-08 01:09:50|1238.7|1227.9|1238.9|1228.1|1238.98|1228.18|1238.7|1227.9|8
1644282600000|2022-02-08 01:10:00|1238.4|1227.6|1237.32|1226.52|1238.4|1227.6|1237.32|1226.52|5
1644282610000|2022-02-08 01:10:10|1237.53|1226.73|1237.32|1226.52|1237.7|1226.9|1237.32|1226.52|6
1644282620000|2022-02-08 01:10:20|1236.9|1226.1|1236.9|1226.1|1237.05|1226.25|1236.9|1226.1|4
1644282630000|2022-02-08 01:10:30|1237.32|1226.52|1237.15|1226.35|1237.32|1226.52|1237.15|1226.35|2
1644282640000|2022-02-08 01:10:40|1237.25|1226.45|1237.99|1227.19|1237.99|1227.19|1237.15|1226.35|6
1644282650000|2022-02-08 01:10:50|1238.21|1227.41|1238.73|1227.93|1238.79|1227.99|1238.21|1227.41|3
1644282660000|2022-02-08 01:11:00|1239.1|1228.3|1238.9|1228.1|1239.1|1228.3|1238.9|1228.1|2
1644282670000|2022-02-08 01:11:10|1238.6|1227.8|1238.02|1227.22|1238.9|1228.1|1238.02|1227.22|4
1644282680000|2022-02-08 01:11:20|1237.96|1227.16|1237.96|1227.16|1237.96|1227.16|1237.96|1227.16|1
1644282690000|2022-02-08 01:11:30|1238.01|1227.21|1237.98|1227.18|1238.01|1227.21|1237.9|1227.1|4
1644282710000|2022-02-08 01:11:50|1237.9|1227.1|1237.58|1226.78|1238.02|1227.22|1237.58|1226.78|9
1644282720000|2022-02-08 01:12:00|1237.48|1226.68|1237.45|1226.65|1237.48|1226.68|1237.45|1226.65|2
1644282730000|2022-02-08 01:12:10|1237.7|1226.9|1237.96|1227.16|1238.02|1227.22|1237.7|1226.9|4
1644282740000|2022-02-08 01:12:20|1238|1227.2|1237.87|1227.07|1238|1227.2|1237.87|1227.07|3
1644282750000|2022-02-08 01:12:30|1238|1227.2|1237.8|1227|1238|1227.2|1237.8|1227|3
1644282770000|2022-02-08 01:12:50|1237.9|1227.1|1237.47|1226.67|1237.9|1227.1|1237.47|1226.67|7
1644282780000|2022-02-08 01:13:00|1237.3|1226.5|1237.3|1226.5|1237.3|1226.5|1237.3|1226.5|1
1644282790000|2022-02-08 01:13:10|1237.47|1226.67|1237.49|1226.69|1237.49|1226.69|1237.47|1226.67|2
1644282800000|2022-02-08 01:13:20|1237.2|1226.4|1237.85|1227.05|1237.85|1227.05|1237.2|1226.4|4
1644282810000|2022-02-08 01:13:30|1237.9|1227.1|1237.85|1227.05|1237.9|1227.1|1237.85|1227.05|2
1644282820000|2022-02-08 01:13:40|1237.9|1227.1|1237.85|1227.05|1237.9|1227.1|1237.85|1227.05|2
1644282830000|2022-02-08 01:13:50|1237.86|1227.06|1239.09|1228.29|1239.09|1228.29|1237.86|1227.06|2
1644282840000|2022-02-08 01:14:00|1239.24|1228.44|1239.4|1228.6|1239.4|1228.6|1239.24|1228.44|2
1644282850000|2022-02-08 01:14:10|1239.9|1229.1|1239.9|1229.1|1240.4|1229.6|1239.9|1229.1|8
1644282860000|2022-02-08 01:14:20|1240.19|1229.39|1240.19|1229.39|1240.19|1229.39|1239.9|1229.1|5
1644282870000|2022-02-08 01:14:30|1239.9|1229.1|1241.35|1230.55|1241.35|1230.55|1239.58|1228.78|9
1644282880000|2022-02-08 01:14:40|1241.19|1230.39|1241.74|1230.94|1241.9|1231.1|1240.9|1230.1|10
1644282890000|2022-02-08 01:14:50|1241.8|1231|1241.3|1230.5|1241.8|1231|1241.3|1230.5|3
1644282900000|2022-02-08 01:15:00|1240.5|1229.7|1240.47|1229.67|1240.55|1229.75|1240.47|1229.67|3
1644282910000|2022-02-08 01:15:10|1240.6|1229.8|1239.72|1228.92|1240.6|1229.8|1239.72|1228.92|4
1644282920000|2022-02-08 01:15:20|1240.22|1229.42|1240.15|1229.35|1240.3|1229.5|1240.15|1229.35|3
1644282930000|2022-02-08 01:15:30|1239.9|1229.1|1239.9|1229.1|1240.15|1229.35|1239.9|1229.1|3
1644282940000|2022-02-08 01:15:40|1240.15|1229.35|1240.15|1229.35|1240.15|1229.35|1240.15|1229.35|1
1644282950000|2022-02-08 01:15:50|1240.5|1229.7|1239.9|1229.1|1240.5|1229.7|1239.9|1229.1|4
1644282960000|2022-02-08 01:16:00|1239.8|1229|1239.8|1229|1240.11|1229.31|1239.8|1229|3
1644282970000|2022-02-08 01:16:10|1240.11|1229.31|1241.9|1231.1|1241.9|1231.1|1240.11|1229.31|10
1644282990000|2022-02-08 01:16:30|1241.95|1231.15|1242.89|1232.09|1242.89|1232.09|1241.9|1231.1|5
1644283000000|2022-02-08 01:16:40|1242.79|1231.99|1242.89|1232.09|1242.89|1232.09|1242.79|1231.99|4
1644283010000|2022-02-08 01:16:50|1242.86|1232.06|1242.97|1232.17|1242.97|1232.17|1242.77|1231.97|8
1644283020000|2022-02-08 01:17:00|1242.89|1232.09|1243.69|1232.89|1243.82|1233.02|1242.89|1232.09|7
1644283030000|2022-02-08 01:17:10|1243.55|1232.75|1243.5|1232.7|1243.55|1232.75|1243.25|1232.45|3
1644283040000|2022-02-08 01:17:20|1243.34|1232.54|1242.78|1231.98|1243.34|1232.54|1242.78|1231.98|4
1644283050000|2022-02-08 01:17:30|1242.6|1231.8|1242.58|1231.78|1242.6|1231.8|1242.58|1231.78|2
1644283070000|2022-02-08 01:17:50|1242.33|1231.53|1242.33|1231.53|1242.33|1231.53|1242.33|1231.53|1
1644283090000|2022-02-08 01:18:10|1242.34|1231.54|1242.34|1231.54|1242.34|1231.54|1242.34|1231.54|1
1644283100000|2022-02-08 01:18:20|1242.45|1231.65|1242.45|1231.65|1242.45|1231.65|1242.45|1231.65|1
1644283110000|2022-02-08 01:18:30|1242.34|1231.54|1242.34|1231.54|1242.55|1231.75|1242.34|1231.54|3
1644283120000|2022-02-08 01:18:40|1242.6|1231.8|1242.6|1231.8|1242.6|1231.8|1242.6|1231.8|1
1644283130000|2022-02-08 01:18:50|1242.64|1231.84|1242.9|1232.1|1243.03|1232.23|1242.3|1231.5|4
1644283140000|2022-02-08 01:19:00|1242.75|1231.95|1242.75|1231.95|1242.75|1231.95|1242.75|1231.95|1
1644283150000|2022-02-08 01:19:10|1242.5|1231.7|1242.5|1231.7|1242.5|1231.7|1242.5|1231.7|1
1644283160000|2022-02-08 01:19:20|1242.75|1231.95|1242.92|1232.12|1242.92|1232.12|1242.75|1231.95|3
1644283170000|2022-02-08 01:19:30|1242.91|1232.11|1243.03|1232.23|1243.03|1232.23|1242.9|1232.1|3
1644283180000|2022-02-08 01:19:40|1242.9|1232.1|1242.9|1232.1|1242.9|1232.1|1242.9|1232.1|1
1644283190000|2022-02-08 01:19:50|1243|1232.2|1243.24|1232.44|1243.24|1232.44|1243|1232.2|2
1644283200000|2022-02-08 01:20:00|1243.3|1232.5|1242.9|1232.1|1243.49|1232.69|1242.9|1232.1|6
1644283210000|2022-02-08 01:20:10|1243.07|1232.27|1242.96|1232.16|1243.24|1232.44|1242.95|1232.15|5
1644283220000|2022-02-08 01:20:20|1242.93|1232.13|1242.9|1232.1|1243.29|1232.49|1242.9|1232.1|4
1644283230000|2022-02-08 01:20:30|1243.06|1232.26|1243.07|1232.27|1243.07|1232.27|1243.06|1232.26|2
1644283240000|2022-02-08 01:20:40|1243.19|1232.39|1243.83|1233.03|1243.86|1233.06|1243.07|1232.27|9
1644283250000|2022-02-08 01:20:50|1243.99|1233.19|1244.03|1233.23|1244.15|1233.35|1243.9|1233.1|5
1644283260000|2022-02-08 01:21:00|1243.9|1233.1|1245.15|1234.35|1245.3|1234.5|1243.9|1233.1|7
1644283270000|2022-02-08 01:21:10|1245.55|1234.75|1245.32|1234.52|1245.55|1234.75|1245.32|1234.52|2
1644283280000|2022-02-08 01:21:20|1244.9|1234.1|1244.4|1233.6|1245.32|1234.52|1244.4|1233.6|4
1644283290000|2022-02-08 01:21:30|1244.6|1233.8|1244.32|1233.52|1244.6|1233.8|1244.32|1233.52|2
1644283300000|2022-02-08 01:21:40|1244.53|1233.73|1244.58|1233.78|1244.58|1233.78|1244.53|1233.73|3
1644283310000|2022-02-08 01:21:50|1244.53|1233.73|1244.53|1233.73|1244.53|1233.73|1244.53|1233.73|1
1644283320000|2022-02-08 01:22:00|1244.4|1233.6|1245.12|1234.32|1245.12|1234.32|1244.4|1233.6|3
1644283330000|2022-02-08 01:22:10|1245.35|1234.55|1244.9|1234.1|1245.35|1234.55|1244.9|1234.1|3
1644283340000|2022-02-08 01:22:20|1244.47|1233.67|1243.9|1233.1|1244.47|1233.67|1243.9|1233.1|4
1644283350000|2022-02-08 01:22:30|1242.9|1232.1|1241.9|1231.1|1242.9|1232.1|1241.83|1231.03|7
1644283360000|2022-02-08 01:22:40|1241.8|1231|1241.8|1231|1241.8|1231|1241.8|1231|1
1644283380000|2022-02-08 01:23:00|1241.52|1230.72|1242.4|1231.6|1242.55|1231.75|1241.1|1230.3|10
1644283390000|2022-02-08 01:23:10|1241.8|1231|1242.02|1231.22|1242.12|1231.32|1241.8|1231|3
1644283400000|2022-02-08 01:23:20|1241.8|1231|1241.85|1231.05|1241.85|1231.05|1241.8|1231|2
1644283410000|2022-02-08 01:23:30|1241.8|1231|1242.05|1231.25|1242.05|1231.25|1241.8|1231|2
1644283420000|2022-02-08 01:23:40|1242.15|1231.35|1241.85|1231.05|1242.4|1231.6|1241.85|1231.05|4
1644283440000|2022-02-08 01:24:00|1241.9|1231.1|1242.34|1231.54|1242.69|1231.89|1241.9|1231.1|7
1644283460000|2022-02-08 01:24:20|1242.19|1231.39|1242.48|1231.68|1242.48|1231.68|1242.19|1231.39|2
1644283490000|2022-02-08 01:24:50|1242.6|1231.8|1242.6|1231.8|1242.6|1231.8|1242.6|1231.8|1
1644283500000|2022-02-08 01:25:00|1242.44|1231.64|1242.9|1232.1|1242.9|1232.1|1242.44|1231.64|4
1644283530000|2022-02-08 01:25:30|1242.85|1232.05|1242.9|1232.1|1242.9|1232.1|1242.85|1232.05|2
1644283540000|2022-02-08 01:25:40|1242.88|1232.08|1242.9|1232.1|1242.9|1232.1|1242.85|1232.05|3
1644283550000|2022-02-08 01:25:50|1242.96|1232.16|1242.9|1232.1|1242.96|1232.16|1242.9|1232.1|2
1644283560000|2022-02-08 01:26:00|1243.17|1232.37|1245.9|1235.1|1245.9|1235.1|1243.17|1232.37|13
1644283570000|2022-02-08 01:26:10|1246.09|1235.29|1245.9|1235.1|1247.5|1236.7|1245.9|1235.1|16
1644283580000|2022-02-08 01:26:20|1245.52|1234.72|1244.9|1234.1|1245.52|1234.72|1244.9|1234.1|8
1644283590000|2022-02-08 01:26:30|1244.75|1233.95|1245.15|1234.35|1245.3|1234.5|1244.75|1233.95|5
1644283600000|2022-02-08 01:26:40|1244.9|1234.1|1244.4|1233.6|1244.9|1234.1|1244.4|1233.6|5
1644283610000|2022-02-08 01:26:50|1244.22|1233.42|1244.32|1233.52|1244.45|1233.65|1244.22|1233.42|4
1644283620000|2022-02-08 01:27:00|1244.8|1234|1244.9|1234.1|1244.9|1234.1|1244.4|1233.6|4
1644283630000|2022-02-08 01:27:10|1245.18|1234.38|1245.15|1234.35|1245.18|1234.38|1245.15|1234.35|4
1644283640000|2022-02-08 01:27:20|1244.9|1234.1|1245.12|1234.32|1245.3|1234.5|1244.9|1234.1|5
1644283650000|2022-02-08 01:27:30|1245.24|1234.44|1245.98|1235.18|1246.09|1235.29|1245.15|1234.35|10
1644283660000|2022-02-08 01:27:40|1245.93|1235.13|1245.95|1235.15|1246.14|1235.34|1245.87|1235.07|7
1644283670000|2022-02-08 01:27:50|1246.1|1235.3|1245.9|1235.1|1246.1|1235.3|1245.77|1234.97|6
1644283680000|2022-02-08 01:28:00|1245.87|1235.07|1246.86|1236.06|1246.9|1236.1|1245.87|1235.07|8
1644283690000|2022-02-08 01:28:10|1247.12|1236.32|1248.15|1237.35|1248.15|1237.35|1246.9|1236.1|10
1644283700000|2022-02-08 01:28:20|1247.97|1237.17|1247.72|1236.92|1248.3|1237.5|1247.72|1236.92|6
1644283710000|2022-02-08 01:28:30|1247.6|1236.8|1248.15|1237.35|1248.23|1237.43|1247.6|1236.8|8
1644283720000|2022-02-08 01:28:40|1248.38|1237.58|1248.32|1237.52|1248.5|1237.7|1248.32|1237.52|7
1644283730000|2022-02-08 01:28:50|1248.41|1237.61|1248.35|1237.55|1248.55|1237.75|1247.9|1237.1|6
1644283740000|2022-02-08 01:29:00|1248.32|1237.52|1248.57|1237.77|1248.57|1237.77|1247.9|1237.1|6
1644283750000|2022-02-08 01:29:10|1248.15|1237.35|1248.35|1237.55|1248.9|1238.1|1247.9|1237.1|5
1644283760000|2022-02-08 01:29:20|1248.52|1237.72|1248.36|1237.56|1248.52|1237.72|1248.31|1237.51|4
1644283770000|2022-02-08 01:29:30|1248.31|1237.51|1248.9|1238.1|1248.9|1238.1|1248|1237.2|3
1644283780000|2022-02-08 01:29:40|1248.56|1237.76|1248.56|1237.76|1248.56|1237.76|1248.52|1237.72|3
1644283790000|2022-02-08 01:29:50|1248.7|1237.9|1248.9|1238.1|1248.9|1238.1|1248.56|1237.76|4
1644283800000|2022-02-08 01:30:00|1248.93|1238.13|1248.9|1238.1|1248.93|1238.13|1248.9|1238.1|2
1644283810000|2022-02-08 01:30:10|1248.7|1237.9|1248.42|1237.62|1248.7|1237.9|1248.42|1237.62|3
1644283820000|2022-02-08 01:30:20|1248.47|1237.67|1248.49|1237.69|1248.49|1237.69|1248.05|1237.25|5
1644283830000|2022-02-08 01:30:30|1248.54|1237.74|1248.25|1237.45|1248.57|1237.77|1248.07|1237.27|9
1644283840000|2022-02-08 01:30:40|1248.19|1237.39|1248.05|1237.25|1248.58|1237.78|1247.9|1237.1|9
1644283850000|2022-02-08 01:30:50|1248.87|1238.07|1249.1|1238.3|1249.34|1238.54|1248.87|1238.07|7
1644283860000|2022-02-08 01:31:00|1249.54|1238.74|1249.24|1238.44|1249.54|1238.74|1249.15|1238.35|5
1644283870000|2022-02-08 01:31:10|1249.05|1238.25|1249.92|1239.12|1249.99|1239.19|1249.05|1238.25|7
1644283880000|2022-02-08 01:31:20|1250.13|1239.33|1250.88|1240.08|1250.88|1240.08|1249.9|1239.1|11
1644283890000|2022-02-08 01:31:30|1251|1240.2|1251.9|1241.1|1251.9|1241.1|1250.95|1240.15|9
1644283900000|2022-02-08 01:31:40|1252.1|1241.3|1251.9|1241.1|1252.1|1241.3|1251.85|1241.05|7
1644283910000|2022-02-08 01:31:50|1252.32|1241.52|1251.52|1240.72|1252.4|1241.6|1251.1|1240.3|7
1644283920000|2022-02-08 01:32:00|1251.4|1240.6|1249.9|1239.1|1251.4|1240.6|1249.9|1239.1|6
1644283930000|2022-02-08 01:32:10|1250.22|1239.42|1249.9|1239.1|1250.4|1239.6|1249.9|1239.1|6
1644283940000|2022-02-08 01:32:20|1249.95|1239.15|1249.15|1238.35|1250|1239.2|1248.9|1238.1|11
1644283950000|2022-02-08 01:32:30|1248.85|1238.05|1249.18|1238.38|1249.25|1238.45|1248.85|1238.05|6
1644283960000|2022-02-08 01:32:40|1248.86|1238.06|1248.9|1238.1|1249.3|1238.5|1248.8|1238|8
1644283970000|2022-02-08 01:32:50|1249.22|1238.42|1249.11|1238.31|1249.32|1238.52|1249|1238.2|6
1644283980000|2022-02-08 01:33:00|1248.11|1237.31|1249|1238.2|1249.11|1238.31|1248.11|1237.31|7
1644283990000|2022-02-08 01:33:10|1248.5|1237.7|1248.18|1237.38|1248.5|1237.7|1248.14|1237.34|6
1644284000000|2022-02-08 01:33:20|1248.45|1237.65|1250.02|1239.22|1250.02|1239.22|1247.9|1237.1|9
1644284010000|2022-02-08 01:33:30|1249.9|1239.1|1249.78|1238.98|1250.18|1239.38|1249|1238.2|10
1644284020000|2022-02-08 01:33:40|1249.39|1238.59|1250.08|1239.28|1250.18|1239.38|1249.39|1238.59|8
1644284030000|2022-02-08 01:33:50|1250.06|1239.26|1250.01|1239.21|1250.13|1239.33|1249.88|1239.08|7
1644284040000|2022-02-08 01:34:00|1250.03|1239.23|1249.98|1239.18|1250.18|1239.38|1249.4|1238.6|7
1644284050000|2022-02-08 01:34:10|1249.79|1238.99|1250.01|1239.21|1250.18|1239.38|1249.79|1238.99|7
1644284060000|2022-02-08 01:34:20|1250.04|1239.24|1249.9|1239.1|1250.05|1239.25|1249.9|1239.1|7
1644284070000|2022-02-08 01:34:30|1249.93|1239.13|1249.93|1239.13|1249.93|1239.13|1249.93|1239.13|1
1644284080000|2022-02-08 01:34:40|1249.9|1239.1|1250.85|1240.05|1250.9|1240.1|1249.86|1239.06|8
1644284090000|2022-02-08 01:34:50|1250.84|1240.04|1250.79|1239.99|1250.9|1240.1|1250.79|1239.99|4
1644284100000|2022-02-08 01:35:00|1250.9|1240.1|1251.21|1240.41|1251.55|1240.75|1250.68|1239.88|14
1644284110000|2022-02-08 01:35:10|1251.15|1240.35|1251.15|1240.35|1251.15|1240.35|1250.95|1240.15|4
1644284120000|2022-02-08 01:35:20|1251.09|1240.29|1250.9|1240.1|1251.19|1240.39|1250.9|1240.1|6
1644284130000|2022-02-08 01:35:30|1251.21|1240.41|1250.95|1240.15|1251.21|1240.41|1250.9|1240.1|4
1644284140000|2022-02-08 01:35:40|1251.19|1240.39|1250.9|1240.1|1251.19|1240.39|1250.9|1240.1|2
1644284150000|2022-02-08 01:35:50|1251.1|1240.3|1251.9|1241.1|1251.9|1241.1|1251.1|1240.3|3
1644284180000|2022-02-08 01:36:20|1251.63|1240.83|1251.13|1240.33|1251.63|1240.83|1251.13|1240.33|2
1644284190000|2022-02-08 01:36:30|1251.9|1241.1|1251.81|1241.01|1252.03|1241.23|1251.81|1241.01|4
1644284200000|2022-02-08 01:36:40|1251.9|1241.1|1252.89|1242.09|1252.9|1242.1|1251.88|1241.08|8
1644284210000|2022-02-08 01:36:50|1252.7|1241.9|1252.15|1241.35|1252.7|1241.9|1252.15|1241.35|7
1644284220000|2022-02-08 01:37:00|1252|1241.2|1251.63|1240.83|1252|1241.2|1251.63|1240.83|4
1644284230000|2022-02-08 01:37:10|1251.9|1241.1|1252.15|1241.35|1252.33|1241.53|1251.9|1241.1|7
1644284240000|2022-02-08 01:37:20|1252.45|1241.65|1252.89|1242.09|1252.9|1242.1|1252.45|1241.65|4
1644284250000|2022-02-08 01:37:30|1252.93|1242.13|1252.89|1242.09|1252.98|1242.18|1252.89|1242.09|4
1644284260000|2022-02-08 01:37:40|1252.9|1242.1|1252.89|1242.09|1252.9|1242.1|1252.89|1242.09|2
1644284270000|2022-02-08 01:37:50|1252.93|1242.13|1252.89|1242.09|1252.93|1242.13|1252.89|1242.09|2
1644284280000|2022-02-08 01:38:00|1252.99|1242.19|1254.15|1243.35|1254.4|1243.6|1252.9|1242.1|8
1644284290000|2022-02-08 01:38:10|1254.5|1243.7|1254.4|1243.6|1255.09|1244.29|1254.4|1243.6|5
1644284300000|2022-02-08 01:38:20|1254.25|1243.45|1255.9|1245.1|1255.9|1245.1|1254.25|1243.45|8
1644284310000|2022-02-08 01:38:30|1255.85|1245.05|1255.6|1244.8|1255.9|1245.1|1255.6|1244.8|3
1644284330000|2022-02-08 01:38:50|1255.59|1244.79|1255.56|1244.76|1255.65|1244.85|1255.3|1244.5|4
1644284340000|2022-02-08 01:39:00|1255.65|1244.85|1255.6|1244.8|1255.65|1244.85|1255.6|1244.8|2
1644284350000|2022-02-08 01:39:10|1255.8|1245|1255.4|1244.6|1255.8|1245|1255.4|1244.6|3
1644284370000|2022-02-08 01:39:30|1255.75|1244.95|1255.9|1245.1|1255.97|1245.17|1255.75|1244.95|3
1644284380000|2022-02-08 01:39:40|1256.04|1245.24|1256.05|1245.25|1256.05|1245.25|1256.04|1245.24|2
1644284390000|2022-02-08 01:39:50|1256.04|1245.24|1255.5|1244.7|1256.04|1245.24|1255.5|1244.7|4
1644284400000|2022-02-08 01:40:00|1255.9|1245.1|1258.1|1247.3|1258.35|1247.55|1255.9|1245.1|14
1644284410000|2022-02-08 01:40:10|1257.85|1247.05|1258.1|1247.3|1258.1|1247.3|1257.85|1247.05|2
1644284420000|2022-02-08 01:40:20|1257.85|1247.05|1257.4|1246.6|1258.1|1247.3|1257.21|1246.41|12
1644284430000|2022-02-08 01:40:30|1257.21|1246.41|1256.4|1245.6|1257.4|1246.6|1256.4|1245.6|6
1644284440000|2022-02-08 01:40:40|1256.32|1245.52|1256.32|1245.52|1256.32|1245.52|1256.32|1245.52|1
1644284450000|2022-02-08 01:40:50|1256.37|1245.57|1256.21|1245.41|1256.37|1245.57|1256.21|1245.41|3
1644284460000|2022-02-08 01:41:00|1255.9|1245.1|1255.9|1245.1|1255.9|1245.1|1255.9|1245.1|1
1644284470000|2022-02-08 01:41:10|1255.47|1244.67|1255.6|1244.8|1255.6|1244.8|1255.47|1244.67|4
1644284480000|2022-02-08 01:41:20|1256.1|1245.3|1255.84|1245.04|1256.23|1245.43|1255.84|1245.04|4
1644284490000|2022-02-08 01:41:30|1256.45|1245.65|1255.9|1245.1|1256.45|1245.65|1255.9|1245.1|3
1644284500000|2022-02-08 01:41:40|1255.53|1244.73|1255.15|1244.35|1255.53|1244.73|1254.9|1244.1|6
1644284510000|2022-02-08 01:41:50|1255.19|1244.39|1255.19|1244.39|1255.19|1244.39|1255.19|1244.39|1
1644284520000|2022-02-08 01:42:00|1255.21|1244.41|1255.21|1244.41|1255.6|1244.8|1255.19|1244.39|4
1644284530000|2022-02-08 01:42:10|1254.9|1244.1|1255.21|1244.41|1255.21|1244.41|1254.9|1244.1|2
1644284540000|2022-02-08 01:42:20|1255.19|1244.39|1255.24|1244.44|1255.24|1244.44|1255.19|1244.39|2
1644284550000|2022-02-08 01:42:30|1255.46|1244.66|1255.81|1245.01|1255.9|1245.1|1255.24|1244.44|9
1644284560000|2022-02-08 01:42:40|1255.9|1245.1|1255.3|1244.5|1255.9|1245.1|1255.3|1244.5|2
1644284570000|2022-02-08 01:42:50|1255.4|1244.6|1256.01|1245.21|1256.01|1245.21|1255.4|1244.6|3
1644284580000|2022-02-08 01:43:00|1255.85|1245.05|1255.85|1245.05|1256.01|1245.21|1255.85|1245.05|3
1644284590000|2022-02-08 01:43:10|1255.75|1244.95|1256.04|1245.24|1256.04|1245.24|1255.75|1244.95|3
1644284600000|2022-02-08 01:43:20|1256.2|1245.4|1256.5|1245.7|1256.77|1245.97|1256.2|1245.4|6
1644284610000|2022-02-08 01:43:30|1256.51|1245.71|1256.9|1246.1|1256.9|1246.1|1256.51|1245.71|2
1644284620000|2022-02-08 01:43:40|1256.75|1245.95|1256.85|1246.05|1256.9|1246.1|1256.75|1245.95|4
1644284630000|2022-02-08 01:43:50|1256.9|1246.1|1256.9|1246.1|1256.9|1246.1|1256.56|1245.76|5
1644284640000|2022-02-08 01:44:00|1256.85|1246.05|1256.85|1246.05|1256.85|1246.05|1256.85|1246.05|1
1644284650000|2022-02-08 01:44:10|1256.83|1246.03|1255.9|1245.1|1256.83|1246.03|1255.9|1245.1|6
1644284660000|2022-02-08 01:44:20|1255.69|1244.89|1255.74|1244.94|1255.9|1245.1|1255.53|1244.73|7
1644284670000|2022-02-08 01:44:30|1254.96|1244.16|1254.93|1244.13|1255.05|1244.25|1254.93|1244.13|3
1644284680000|2022-02-08 01:44:40|1255.05|1244.25|1254.49|1243.69|1255.2|1244.4|1254.49|1243.69|4
1644284690000|2022-02-08 01:44:50|1254.4|1243.6|1255.31|1244.51|1255.31|1244.51|1254.4|1243.6|6
1644284700000|2022-02-08 01:45:00|1254.91|1244.11|1254.91|1244.11|1255.1|1244.3|1254.91|1244.11|4
1644284710000|2022-02-08 01:45:10|1255.18|1244.38|1254.92|1244.12|1255.18|1244.38|1254.91|1244.11|9
1644284720000|2022-02-08 01:45:20|1254.98|1244.18|1254.9|1244.1|1255.03|1244.23|1254.9|1244.1|5
1644284730000|2022-02-08 01:45:30|1254.92|1244.12|1255|1244.2|1255|1244.2|1254.92|1244.12|2
1644284740000|2022-02-08 01:45:40|1254.9|1244.1|1254.9|1244.1|1254.9|1244.1|1254.9|1244.1|1
1644284750000|2022-02-08 01:45:50|1255.01|1244.21|1254.9|1244.1|1255.01|1244.21|1254.9|1244.1|2
1644284760000|2022-02-08 01:46:00|1254.93|1244.13|1255.86|1245.06|1255.86|1245.06|1254.9|1244.1|8
1644284770000|2022-02-08 01:46:10|1255.9|1245.1|1257.9|1247.1|1257.9|1247.1|1255.9|1245.1|4
1644284780000|2022-02-08 01:46:20|1258.4|1247.6|1257.4|1246.6|1258.4|1247.6|1257.4|1246.6|6
1644284790000|2022-02-08 01:46:30|1257.57|1246.77|1257.1|1246.3|1257.7|1246.9|1257.1|1246.3|7
1644284800000|2022-02-08 01:46:40|1257.5|1246.7|1257.95|1247.15|1258.05|1247.25|1257.5|1246.7|6
1644284810000|2022-02-08 01:46:50|1257.9|1247.1|1257.9|1247.1|1258.32|1247.52|1257.9|1247.1|8
1644284820000|2022-02-08 01:47:00|1258.32|1247.52|1258.4|1247.6|1258.55|1247.75|1258.32|1247.52|4
1644284830000|2022-02-08 01:47:10|1258.35|1247.55|1257.9|1247.1|1258.35|1247.55|1257.9|1247.1|3
1644284840000|2022-02-08 01:47:20|1257.65|1246.85|1257.4|1246.6|1257.65|1246.85|1257.31|1246.51|6
1644284850000|2022-02-08 01:47:30|1257.59|1246.79|1258.5|1247.7|1258.5|1247.7|1257.4|1246.6|12
1644284860000|2022-02-08 01:47:40|1258.7|1247.9|1258.75|1247.95|1258.75|1247.95|1258.7|1247.9|2
1644284880000|2022-02-08 01:48:00|1258.74|1247.94|1258.8|1248|1258.8|1248|1258.74|1247.94|2
1644284890000|2022-02-08 01:48:10|1258.75|1247.95|1258.85|1248.05|1258.95|1248.15|1258.7|1247.9|8
1644284900000|2022-02-08 01:48:20|1258.75|1247.95|1258.75|1247.95|1258.75|1247.95|1258.75|1247.95|1
1644284910000|2022-02-08 01:48:30|1258.8|1248|1259.23|1248.43|1259.23|1248.43|1258.46|1247.66|4
1644284920000|2022-02-08 01:48:40|1258.9|1248.1|1258.99|1248.19|1259.2|1248.4|1258.9|1248.1|5
1644284930000|2022-02-08 01:48:50|1259.47|1248.67|1259.95|1249.15|1260.15|1249.35|1259.47|1248.67|6
1644284950000|2022-02-08 01:49:10|1260.02|1249.22|1259.97|1249.17|1260.02|1249.22|1259.97|1249.17|2
1644284960000|2022-02-08 01:49:20|1259.74|1248.94|1260|1249.2|1260|1249.2|1259.74|1248.94|6
1644284970000|2022-02-08 01:49:30|1259.9|1249.1|1259.9|1249.1|1260.05|1249.25|1259.9|1249.1|6
1644284980000|2022-02-08 01:49:40|1259.94|1249.14|1260.03|1249.23|1260.03|1249.23|1259.94|1249.14|2
1644284990000|2022-02-08 01:49:50|1260.07|1249.27|1259.9|1249.1|1260.07|1249.27|1259.9|1249.1|2
1644285000000|2022-02-08 01:50:00|1260|1249.2|1259.94|1249.14|1260|1249.2|1259.94|1249.14|2
1644285010000|2022-02-08 01:50:10|1260.07|1249.27|1260.1|1249.3|1260.32|1249.52|1259.9|1249.1|6
1644285020000|2022-02-08 01:50:20|1260.4|1249.6|1260.4|1249.6|1260.4|1249.6|1260.4|1249.6|1
1644285030000|2022-02-08 01:50:30|1260|1249.2|1260|1249.2|1260|1249.2|1260|1249.2|1
1644285040000|2022-02-08 01:50:40|1260.2|1249.4|1260.1|1249.3|1260.3|1249.5|1260.05|1249.25|7
1644285050000|2022-02-08 01:50:50|1260.2|1249.4|1260.2|1249.4|1260.2|1249.4|1260.2|1249.4|1
1644285060000|2022-02-08 01:51:00|1259.96|1249.16|1260.28|1249.48|1260.28|1249.48|1259.95|1249.15|6
1644285070000|2022-02-08 01:51:10|1260.39|1249.59|1260.39|1249.59|1260.39|1249.59|1260.39|1249.59|1
1644285080000|2022-02-08 01:51:20|1260.35|1249.55|1260.35|1249.55|1260.35|1249.55|1260.35|1249.55|1
1644285120000|2022-02-08 01:52:00|1260.39|1249.59|1260.63|1249.83|1260.9|1250.1|1260.2|1249.4|8
1644285130000|2022-02-08 01:52:10|1260.85|1250.05|1260.88|1250.08|1260.88|1250.08|1260.85|1250.05|2
1644285140000|2022-02-08 01:52:20|1260.85|1250.05|1260.68|1249.88|1260.85|1250.05|1260.68|1249.88|3
1644285150000|2022-02-08 01:52:30|1260.85|1250.05|1260.25|1249.45|1260.85|1250.05|1260.25|1249.45|4
1644285160000|2022-02-08 01:52:40|1260.36|1249.56|1260.36|1249.56|1260.58|1249.78|1260.36|1249.56|4
1644285170000|2022-02-08 01:52:50|1260.43|1249.63|1260.9|1250.1|1260.9|1250.1|1260.36|1249.56|9
1644285180000|2022-02-08 01:53:00|1260.86|1250.06|1260.9|1250.1|1260.97|1250.17|1260.86|1250.06|3
1644285190000|2022-02-08 01:53:10|1261.15|1250.35|1260.9|1250.1|1261.15|1250.35|1260.9|1250.1|3
1644285200000|2022-02-08 01:53:20|1260.99|1250.19|1260.9|1250.1|1261.1|1250.3|1260.9|1250.1|3
1644285210000|2022-02-08 01:53:30|1261.25|1250.45|1261.25|1250.45|1261.25|1250.45|1261.25|1250.45|1
1644285220000|2022-02-08 01:53:40|1261.9|1251.1|1261.23|1250.43|1261.9|1251.1|1261.23|1250.43|6
1644285230000|2022-02-08 01:53:50|1261.05|1250.25|1261.1|1250.3|1261.1|1250.3|1261.05|1250.25|2
1644285240000|2022-02-08 01:54:00|1261.03|1250.23|1261.9|1251.1|1261.9|1251.1|1261.03|1250.23|6
1644285250000|2022-02-08 01:54:10|1261.81|1251.01|1261.35|1250.55|1261.81|1251.01|1261.35|1250.55|4
1644285260000|2022-02-08 01:54:20|1261.13|1250.33|1261.9|1251.1|1261.9|1251.1|1261.13|1250.33|6
1644285280000|2022-02-08 01:54:40|1261.44|1250.64|1261.9|1251.1|1261.9|1251.1|1261.44|1250.64|2
1644285310000|2022-02-08 01:55:10|1261.85|1251.05|1261.85|1251.05|1261.85|1251.05|1261.85|1251.05|1
1644285320000|2022-02-08 01:55:20|1261.49|1250.69|1261.7|1250.9|1261.7|1250.9|1261.49|1250.69|3
1644285330000|2022-02-08 01:55:30|1261.49|1250.69|1260.9|1250.1|1261.49|1250.69|1260.9|1250.1|6
1644285340000|2022-02-08 01:55:40|1260.75|1249.95|1260.75|1249.95|1260.75|1249.95|1260.75|1249.95|1
1644285350000|2022-02-08 01:55:50|1260.94|1250.14|1260.75|1249.95|1260.94|1250.14|1260.75|1249.95|2
1644285360000|2022-02-08 01:56:00|1260.41|1249.61|1260.31|1249.51|1260.41|1249.61|1260.31|1249.51|2
1644285370000|2022-02-08 01:56:10|1260.5|1249.7|1259.9|1249.1|1260.6|1249.8|1259.9|1249.1|5
1644285380000|2022-02-08 01:56:20|1259.85|1249.05|1259.85|1249.05|1259.85|1249.05|1259.85|1249.05|1
1644285390000|2022-02-08 01:56:30|1259.78|1248.98|1258.9|1248.1|1259.78|1248.98|1258.9|1248.1|3
1644285400000|2022-02-08 01:56:40|1258.59|1247.79|1258.32|1247.52|1258.6|1247.8|1258.32|1247.52|4
1644285410000|2022-02-08 01:56:50|1258.3|1247.5|1258.21|1247.41|1258.4|1247.6|1258.21|1247.41|5
1644285420000|2022-02-08 01:57:00|1258.18|1247.38|1258.31|1247.51|1258.31|1247.51|1258.18|1247.38|2
1644285430000|2022-02-08 01:57:10|1258.21|1247.41|1258.21|1247.41|1258.21|1247.41|1258.21|1247.41|1
1644285440000|2022-02-08 01:57:20|1257.9|1247.1|1259.12|1248.32|1259.12|1248.32|1257.9|1247.1|3
1644285450000|2022-02-08 01:57:30|1259.03|1248.23|1259.22|1248.42|1259.35|1248.55|1258.9|1248.1|5
1644285460000|2022-02-08 01:57:40|1258.9|1248.1|1258.9|1248.1|1258.9|1248.1|1258.9|1248.1|1
1644285470000|2022-02-08 01:57:50|1259.22|1248.42|1259.22|1248.42|1259.22|1248.42|1259.22|1248.42|1
1644285480000|2022-02-08 01:58:00|1259.34|1248.54|1259.32|1248.52|1259.34|1248.54|1259.32|1248.52|2
1644285490000|2022-02-08 01:58:10|1259.37|1248.57|1259.37|1248.57|1259.37|1248.57|1259.37|1248.57|1
1644285500000|2022-02-08 01:58:20|1259.5|1248.7|1259.9|1249.1|1259.9|1249.1|1259.5|1248.7|2
1644285510000|2022-02-08 01:58:30|1259.96|1249.16|1259.9|1249.1|1259.96|1249.16|1259.9|1249.1|2
1644285520000|2022-02-08 01:58:40|1260|1249.2|1260.31|1249.51|1260.31|1249.51|1259.9|1249.1|3
1644285530000|2022-02-08 01:58:50|1260.9|1250.1|1261.7|1250.9|1261.7|1250.9|1260.9|1250.1|4
1644285540000|2022-02-08 01:59:00|1261.57|1250.77|1261.57|1250.77|1261.57|1250.77|1261.57|1250.77|1
1644285550000|2022-02-08 01:59:10|1261.7|1250.9|1261.19|1250.39|1261.7|1250.9|1261.19|1250.39|4
1644285560000|2022-02-08 01:59:20|1261.11|1250.31|1260.4|1249.6|1261.11|1250.31|1260.4|1249.6|3
1644285580000|2022-02-08 01:59:40|1259.9|1249.1|1260.22|1249.42|1260.4|1249.6|1259.9|1249.1|3
1644285590000|2022-02-08 01:59:50|1259.88|1249.08|1260.22|1249.42|1260.38|1249.58|1259.88|1249.08|4
1644285600000|2022-02-08 02:00:00|1260.4|1249.6|1260.22|1249.42|1260.4|1249.6|1260.22|1249.42|4
1644285610000|2022-02-08 02:00:10|1260.4|1249.6|1260.22|1249.42|1260.4|1249.6|1260.22|1249.42|2
1644285620000|2022-02-08 02:00:20|1260.3|1249.5|1260.86|1250.06|1260.9|1250.1|1259.9|1249.1|6
1644285630000|2022-02-08 02:00:30|1260.8|1250|1260.47|1249.67|1260.9|1250.1|1260.47|1249.67|5
1644285640000|2022-02-08 02:00:40|1260.34|1249.54|1260.34|1249.54|1260.34|1249.54|1260.05|1249.25|3
1644285650000|2022-02-08 02:00:50|1260.37|1249.57|1259.65|1248.85|1260.37|1249.57|1259.65|1248.85|3
1644285660000|2022-02-08 02:01:00|1259.15|1248.35|1259.15|1248.35|1259.15|1248.35|1259.15|1248.35|1
1644285670000|2022-02-08 02:01:10|1259.21|1248.41|1258.9|1248.1|1259.37|1248.57|1258.9|1248.1|4
1644285680000|2022-02-08 02:01:20|1259.32|1248.52|1258.9|1248.1|1259.32|1248.52|1258.9|1248.1|6
1644285700000|2022-02-08 02:01:40|1258.65|1247.85|1258.6|1247.8|1258.65|1247.85|1258.6|1247.8|2
1644285710000|2022-02-08 02:01:50|1258.4|1247.6|1257.9|1247.1|1258.4|1247.6|1257.72|1246.92|7
1644285720000|2022-02-08 02:02:00|1257.53|1246.73|1258.15|1247.35|1258.4|1247.6|1257.53|1246.73|7
1644285730000|2022-02-08 02:02:10|1258.21|1247.41|1258.89|1248.09|1258.97|1248.17|1258.21|1247.41|6
1644285740000|2022-02-08 02:02:20|1258.76|1247.96|1258.93|1248.13|1259.06|1248.26|1258.76|1247.96|7
1644285760000|2022-02-08 02:02:40|1258.99|1248.19|1258.9|1248.1|1259.06|1248.26|1258.9|1248.1|6
1644285770000|2022-02-08 02:02:50|1258.96|1248.16|1259.69|1248.89|1259.77|1248.97|1258.85|1248.05|6
1644285780000|2022-02-08 02:03:00|1259.87|1249.07|1261.09|1250.29|1261.09|1250.29|1259.8|1249|7
1644285790000|2022-02-08 02:03:10|1261.14|1250.34|1261.3|1250.5|1261.3|1250.5|1261.14|1250.34|2
1644285800000|2022-02-08 02:03:20|1261.21|1250.41|1261.35|1250.55|1261.35|1250.55|1261.21|1250.41|3
1644285810000|2022-02-08 02:03:30|1260.9|1250.1|1261.7|1250.9|1262.4|1251.6|1260.9|1250.1|9
1644285820000|2022-02-08 02:03:40|1261.4|1250.6|1260.65|1249.85|1261.4|1250.6|1260.65|1249.85|8
1644285830000|2022-02-08 02:03:50|1260.61|1249.81|1260.4|1249.6|1260.61|1249.81|1260.4|1249.6|4
1644285840000|2022-02-08 02:04:00|1260.53|1249.73|1260.4|1249.6|1260.53|1249.73|1260.4|1249.6|2
1644285850000|2022-02-08 02:04:10|1260.55|1249.75|1261.92|1251.12|1262.02|1251.22|1260.4|1249.6|10
1644285860000|2022-02-08 02:04:20|1261.74|1250.94|1260.9|1250.1|1261.74|1250.94|1260.9|1250.1|7
1644285870000|2022-02-08 02:04:30|1260.42|1249.62|1260.42|1249.62|1260.42|1249.62|1260.42|1249.62|1
1644285880000|2022-02-08 02:04:40|1260|1249.2|1259.61|1248.81|1260|1249.2|1259.61|1248.81|3
1644285890000|2022-02-08 02:04:50|1259.9|1249.1|1259.42|1248.62|1259.9|1249.1|1259.42|1248.62|5
1644285900000|2022-02-08 02:05:00|1259.52|1248.72|1259.22|1248.42|1259.53|1248.73|1258.75|1247.95|11
1644285910000|2022-02-08 02:05:10|1259.2|1248.4|1259.35|1248.55|1259.35|1248.55|1258.78|1247.98|7
1644285920000|2022-02-08 02:05:20|1259.07|1248.27|1258.7|1247.9|1259.12|1248.32|1258.7|1247.9|4
1644285930000|2022-02-08 02:05:30|1258.69|1247.89|1259.12|1248.32|1259.5|1248.7|1258.69|1247.89|7
1644285940000|2022-02-08 02:05:40|1258.9|1248.1|1258.85|1248.05|1258.9|1248.1|1258.72|1247.92|3
1644285950000|2022-02-08 02:05:50|1258.55|1247.75|1258.34|1247.54|1258.55|1247.75|1258.34|1247.54|2
1644285960000|2022-02-08 02:06:00|1258.05|1247.25|1258.92|1248.12|1258.92|1248.12|1258.05|1247.25|8
1644285970000|2022-02-08 02:06:10|1258.63|1247.83|1258.88|1248.08|1258.92|1248.12|1258.13|1247.33|7
1644285980000|2022-02-08 02:06:20|1258.8|1248|1258.9|1248.1|1259.05|1248.25|1258.8|1248|6
1644285990000|2022-02-08 02:06:30|1258.58|1247.78|1258.21|1247.41|1258.58|1247.78|1258.21|1247.41|3
1644286000000|2022-02-08 02:06:40|1258.28|1247.48|1258.18|1247.38|1258.28|1247.48|1258.05|1247.25|5
1644286010000|2022-02-08 02:06:50|1258.21|1247.41|1256.39|1245.59|1258.21|1247.41|1255.99|1245.19|11
1644286020000|2022-02-08 02:07:00|1255.99|1245.19|1255.5|1244.7|1255.99|1245.19|1255.3|1244.5|9
1644286030000|2022-02-08 02:07:10|1256|1245.2|1255.82|1245.02|1256.31|1245.51|1255.82|1245.02|6
1644286040000|2022-02-08 02:07:20|1255.9|1245.1|1255.9|1245.1|1255.9|1245.1|1255.9|1245.1|1
1644286050000|2022-02-08 02:07:30|1255.84|1245.04|1256.91|1246.11|1256.91|1246.11|1255.41|1244.61|8
1644286060000|2022-02-08 02:07:40|1256.83|1246.03|1256.81|1246.01|1256.91|1246.11|1256.14|1245.34|13
1644286070000|2022-02-08 02:07:50|1256.83|1246.03|1256.57|1245.77|1257.45|1246.65|1256.57|1245.77|7
1644286080000|2022-02-08 02:08:00|1256.56|1245.76|1256.18|1245.38|1256.6|1245.8|1256.03|1245.23|7
1644286090000|2022-02-08 02:08:10|1256.15|1245.35|1256.15|1245.35|1256.15|1245.35|1256.15|1245.35|1
1644286100000|2022-02-08 02:08:20|1256.48|1245.68|1256.4|1245.6|1256.85|1246.05|1256.4|1245.6|3
1644286110000|2022-02-08 02:08:30|1255.9|1245.1|1255.9|1245.1|1256.12|1245.32|1255.9|1245.1|3
1644286120000|2022-02-08 02:08:40|1255.85|1245.05|1255.62|1244.82|1255.85|1245.05|1255.2|1244.4|4
1644286130000|2022-02-08 02:08:50|1255.2|1244.4|1255.9|1245.1|1255.95|1245.15|1255.2|1244.4|7
1644286140000|2022-02-08 02:09:00|1255.75|1244.95|1255.9|1245.1|1256.4|1245.6|1255.75|1244.95|8
1644286150000|2022-02-08 02:09:10|1256.15|1245.35|1256.9|1246.1|1257.02|1246.22|1256.15|1245.35|7
1644286160000|2022-02-08 02:09:20|1256.83|1246.03|1256.9|1246.1|1256.9|1246.1|1256.82|1246.02|7
1644286170000|2022-02-08 02:09:30|1257.25|1246.45|1256.9|1246.1|1257.25|1246.45|1256.9|1246.1|3
1644286180000|2022-02-08 02:09:40|1257.04|1246.24|1256.9|1246.1|1257.04|1246.24|1256.9|1246.1|4
1644286190000|2022-02-08 02:09:50|1256.85|1246.05|1256.85|1246.05|1256.85|1246.05|1256.85|1246.05|1
1644286200000|2022-02-08 02:10:00|1256.8|1246|1256.85|1246.05|1256.85|1246.05|1256.8|1246|2
1644286210000|2022-02-08 02:10:10|1256.7|1245.9|1256.7|1245.9|1256.7|1245.9|1256.7|1245.9|1
1644286220000|2022-02-08 02:10:20|1256.8|1246|1256.1|1245.3|1256.8|1246|1256.1|1245.3|5
1644286230000|2022-02-08 02:10:30|1256.2|1245.4|1256.08|1245.28|1256.3|1245.5|1256.08|1245.28|4
1644286240000|2022-02-08 02:10:40|1256.21|1245.41|1255.81|1245.01|1256.21|1245.41|1255.81|1245.01|7
1644286250000|2022-02-08 02:10:50|1255.71|1244.91|1254.55|1243.75|1255.9|1245.1|1254.55|1243.75|4
1644286260000|2022-02-08 02:11:00|1254.4|1243.6|1254.21|1243.41|1254.4|1243.6|1253.9|1243.1|7
1644286270000|2022-02-08 02:11:10|1254.47|1243.67|1254.47|1243.67|1254.47|1243.67|1254.47|1243.67|1
1644286280000|2022-02-08 02:11:20|1254.31|1243.51|1254|1243.2|1254.31|1243.51|1254|1243.2|2
1644286290000|2022-02-08 02:11:30|1254.3|1243.5|1254.05|1243.25|1254.3|1243.5|1254.05|1243.25|2
1644286300000|2022-02-08 02:11:40|1254.53|1243.73|1254.53|1243.73|1254.53|1243.73|1254.53|1243.73|1
1644286320000|2022-02-08 02:12:00|1254.42|1243.62|1254.19|1243.39|1254.42|1243.62|1254|1243.2|5
1644286330000|2022-02-08 02:12:10|1254.34|1243.54|1255.04|1244.24|1255.68|1244.88|1254.34|1243.54|13
1644286340000|2022-02-08 02:12:20|1255.01|1244.21|1254.53|1243.73|1255.01|1244.21|1254.53|1243.73|6
1644286350000|2022-02-08 02:12:30|1254.05|1243.25|1254.04|1243.24|1254.45|1243.65|1254.04|1243.24|3
1644286360000|2022-02-08 02:12:40|1253.93|1243.13|1254|1243.2|1254|1243.2|1253.93|1243.13|2
1644286370000|2022-02-08 02:12:50|1254.2|1243.4|1254.04|1243.24|1254.37|1243.57|1254.04|1243.24|3
1644286380000|2022-02-08 02:13:00|1254.05|1243.25|1254.05|1243.25|1254.05|1243.25|1254.05|1243.25|1
1644286390000|2022-02-08 02:13:10|1254.31|1243.51|1254.8|1244|1254.8|1244|1254.12|1243.32|8
1644286400000|2022-02-08 02:13:20|1254.9|1244.1|1254.17|1243.37|1254.9|1244.1|1254.17|1243.37|6
1644286410000|2022-02-08 02:13:30|1253.75|1242.95|1253.8|1243|1254.17|1243.37|1253.75|1242.95|7
1644286420000|2022-02-08 02:13:40|1253.9|1243.1|1253.55|1242.75|1253.9|1243.1|1253.55|1242.75|4
1644286430000|2022-02-08 02:13:50|1253.47|1242.67|1252.9|1242.1|1253.47|1242.67|1252.69|1241.89|12
1644286440000|2022-02-08 02:14:00|1253.19|1242.39|1252.8|1242|1253.4|1242.6|1252.8|1242|4
1644286450000|2022-02-08 02:14:10|1252.6|1241.8|1253.4|1242.6|1253.53|1242.73|1252.6|1241.8|5
1644286460000|2022-02-08 02:14:20|1253.32|1242.52|1253.32|1242.52|1253.32|1242.52|1253.32|1242.52|1
1644286470000|2022-02-08 02:14:30|1253.6|1242.8|1253.32|1242.52|1253.6|1242.8|1252.9|1242.1|4
1644286480000|2022-02-08 02:14:40|1253.37|1242.57|1253.5|1242.7|1253.5|1242.7|1253.37|1242.57|2
1644286490000|2022-02-08 02:14:50|1253.4|1242.6|1252.4|1241.6|1253.45|1242.65|1252.4|1241.6|8
1644286500000|2022-02-08 02:15:00|1252.53|1241.73|1252.22|1241.42|1252.53|1241.73|1252.07|1241.27|5
1644286510000|2022-02-08 02:15:10|1252.37|1241.57|1252.96|1242.16|1252.96|1242.16|1251.96|1241.16|7
1644286520000|2022-02-08 02:15:20|1253.75|1242.95|1253.99|1243.19|1253.99|1243.19|1253.6|1242.8|6
1644286530000|2022-02-08 02:15:30|1254.13|1243.33|1254.02|1243.22|1254.13|1243.33|1254.02|1243.22|2
1644286540000|2022-02-08 02:15:40|1253.9|1243.1|1253.9|1243.1|1253.9|1243.1|1253.85|1243.05|3
1644286560000|2022-02-08 02:16:00|1253.85|1243.05|1253.9|1243.1|1253.9|1243.1|1253.85|1243.05|3
1644286570000|2022-02-08 02:16:10|1254.12|1243.32|1254.12|1243.32|1254.12|1243.32|1254.12|1243.32|1
1644286590000|2022-02-08 02:16:30|1253.9|1243.1|1253.51|1242.71|1254.12|1243.32|1253.51|1242.71|5
1644286600000|2022-02-08 02:16:40|1253.43|1242.63|1253.47|1242.67|1253.55|1242.75|1253.43|1242.63|3
1644286610000|2022-02-08 02:16:50|1253.32|1242.52|1253.32|1242.52|1253.32|1242.52|1253.32|1242.52|1
1644286620000|2022-02-08 02:17:00|1253.42|1242.62|1253.42|1242.62|1253.42|1242.62|1253.42|1242.62|1
1644286630000|2022-02-08 02:17:10|1253.5|1242.7|1253.42|1242.62|1253.5|1242.7|1253.42|1242.62|2
1644286640000|2022-02-08 02:17:20|1253.55|1242.75|1253.55|1242.75|1253.55|1242.75|1253.55|1242.75|1
1644286650000|2022-02-08 02:17:30|1253.65|1242.85|1252.4|1241.6|1253.65|1242.85|1252.4|1241.6|6
1644286660000|2022-02-08 02:17:40|1252.15|1241.35|1251.65|1240.85|1252.15|1241.35|1251.65|1240.85|3
1644286670000|2022-02-08 02:17:50|1251.45|1240.65|1251.2|1240.4|1251.45|1240.65|1251.2|1240.4|3
1644286680000|2022-02-08 02:18:00|1250.95|1240.15|1250.15|1239.35|1250.95|1240.15|1250.15|1239.35|9
1644286700000|2022-02-08 02:18:20|1250.65|1239.85|1250.6|1239.8|1250.99|1240.19|1250.15|1239.35|8
1644286710000|2022-02-08 02:18:30|1250.5|1239.7|1250|1239.2|1250.5|1239.7|1250|1239.2|2
1644286720000|2022-02-08 02:18:40|1249.9|1239.1|1249.9|1239.1|1249.9|1239.1|1249.9|1239.1|1
1644286730000|2022-02-08 02:18:50|1250.01|1239.21|1249.4|1238.6|1250.01|1239.21|1249.4|1238.6|5
1644286740000|2022-02-08 02:19:00|1249.18|1238.38|1249.18|1238.38|1249.68|1238.88|1249.18|1238.38|5
1644286750000|2022-02-08 02:19:10|1248.9|1238.1|1249.01|1238.21|1249.14|1238.34|1248.9|1238.1|6
1644286760000|2022-02-08 02:19:20|1249.15|1238.35|1249.45|1238.65|1249.73|1238.93|1249.14|1238.34|9
1644286770000|2022-02-08 02:19:30|1249.27|1238.47|1249.45|1238.65|1249.57|1238.77|1249.27|1238.47|4
1644286780000|2022-02-08 02:19:40|1249.47|1238.67|1249.45|1238.65|1249.47|1238.67|1249.45|1238.65|3
1644286790000|2022-02-08 02:19:50|1249.22|1238.42|1249.27|1238.47|1249.45|1238.65|1248.75|1237.95|5
1644286800000|2022-02-08 02:20:00|1249.45|1238.65|1248.9|1238.1|1249.45|1238.65|1248.9|1238.1|5
1644286810000|2022-02-08 02:20:10|1248.75|1237.95|1248.78|1237.98|1248.9|1238.1|1248.05|1237.25|8
1644286820000|2022-02-08 02:20:20|1249.02|1238.22|1250.95|1240.15|1250.95|1240.15|1248.85|1238.05|15
1644286830000|2022-02-08 02:20:30|1251.5|1240.7|1251.32|1240.52|1251.5|1240.7|1250.96|1240.16|5
1644286840000|2022-02-08 02:20:40|1251.21|1240.41|1251.4|1240.6|1251.7|1240.9|1250.9|1240.1|7
1644286850000|2022-02-08 02:20:50|1251.7|1240.9|1251.9|1241.1|1251.9|1241.1|1251.08|1240.28|5
1644286860000|2022-02-08 02:21:00|1251.6|1240.8|1251.6|1240.8|1251.6|1240.8|1251.6|1240.8|1
1644286870000|2022-02-08 02:21:10|1251.49|1240.69|1250.19|1239.39|1251.9|1241.1|1250.19|1239.39|9
1644286880000|2022-02-08 02:21:20|1250.59|1239.79|1250.4|1239.6|1250.59|1239.79|1250.32|1239.52|8
1644286890000|2022-02-08 02:21:30|1250.09|1239.29|1250.9|1240.1|1250.9|1240.1|1250.09|1239.29|2
1644286900000|2022-02-08 02:21:40|1250.75|1239.95|1250.9|1240.1|1250.9|1240.1|1250.75|1239.95|2
1644286910000|2022-02-08 02:21:50|1250.93|1240.13|1250.95|1240.15|1251.59|1240.79|1250.93|1240.13|3
1644286930000|2022-02-08 02:22:10|1251.5|1240.7|1251.25|1240.45|1251.5|1240.7|1251.25|1240.45|2
1644286940000|2022-02-08 02:22:20|1251.04|1240.24|1251.05|1240.25|1251.12|1240.32|1251.04|1240.24|3
1644286950000|2022-02-08 02:22:30|1251.09|1240.29|1250.72|1239.92|1251.47|1240.67|1250.72|1239.92|6
1644286960000|2022-02-08 02:22:40|1250.59|1239.79|1250.14|1239.34|1250.59|1239.79|1249.95|1239.15|6
1644286970000|2022-02-08 02:22:50|1250.29|1239.49|1250.22|1239.42|1250.45|1239.65|1250.22|1239.42|4
1644286980000|2022-02-08 02:23:00|1250.4|1239.6|1250.22|1239.42|1250.4|1239.6|1250.22|1239.42|2
1644286990000|2022-02-08 02:23:10|1249.9|1239.1|1251.05|1240.25|1251.05|1240.25|1249.9|1239.1|8
1644287010000|2022-02-08 02:23:30|1251.25|1240.45|1251.75|1240.95|1251.92|1241.12|1251.25|1240.45|6
1644287020000|2022-02-08 02:23:40|1251.52|1240.72|1251.55|1240.75|1251.55|1240.75|1251.17|1240.37|5
1644287030000|2022-02-08 02:23:50|1251.92|1241.12|1253.13|1242.33|1253.18|1242.38|1251.88|1241.08|12
1644287040000|2022-02-08 02:24:00|1253.37|1242.57|1253.4|1242.6|1253.5|1242.7|1253.22|1242.42|8
1644287050000|2022-02-08 02:24:10|1252.96|1242.16|1253.32|1242.52|1253.5|1242.7|1252.96|1242.16|3
1644287060000|2022-02-08 02:24:20|1253|1242.2|1252.9|1242.1|1253.55|1242.75|1252.9|1242.1|4
1644287070000|2022-02-08 02:24:30|1252.82|1242.02|1252.69|1241.89|1253.19|1242.39|1252.69|1241.89|5
1644287080000|2022-02-08 02:24:40|1252.68|1241.88|1252.33|1241.53|1252.68|1241.88|1252.01|1241.21|5
1644287090000|2022-02-08 02:24:50|1252.32|1241.52|1252.32|1241.52|1252.32|1241.52|1252.32|1241.52|1
1644287100000|2022-02-08 02:25:00|1252.47|1241.67|1252.37|1241.57|1252.47|1241.67|1252.37|1241.57|2
1644287110000|2022-02-08 02:25:10|1252.33|1241.53|1252.01|1241.21|1252.51|1241.71|1252.01|1241.21|5
1644287120000|2022-02-08 02:25:20|1251.56|1240.76|1251.75|1240.95|1251.75|1240.95|1251.06|1240.26|10
1644287130000|2022-02-08 02:25:30|1251.56|1240.76|1251.63|1240.83|1251.9|1241.1|1251.56|1240.76|5
1644287140000|2022-02-08 02:25:40|1251.65|1240.85|1251.54|1240.74|1251.65|1240.85|1251.54|1240.74|2
1644287150000|2022-02-08 02:25:50|1251.53|1240.73|1251.53|1240.73|1251.53|1240.73|1251.53|1240.73|1
1644287160000|2022-02-08 02:26:00|1251.7|1240.9|1251.7|1240.9|1251.7|1240.9|1251.7|1240.9|1
1644287170000|2022-02-08 02:26:10|1251.75|1240.95|1251.57|1240.77|1251.75|1240.95|1251.57|1240.77|2
1644287180000|2022-02-08 02:26:20|1251.45|1240.65|1252.15|1241.35|1252.35|1241.55|1251.41|1240.61|8
1644287190000|2022-02-08 02:26:30|1252.75|1241.95|1252.75|1241.95|1252.75|1241.95|1252.75|1241.95|1
1644287200000|2022-02-08 02:26:40|1252.4|1241.6|1253.15|1242.35|1253.15|1242.35|1252.4|1241.6|10
1644287210000|2022-02-08 02:26:50|1252.95|1242.15|1253.51|1242.71|1253.85|1243.05|1252.95|1242.15|6
1644287220000|2022-02-08 02:27:00|1252.95|1242.15|1252.52|1241.72|1252.95|1242.15|1252.52|1241.72|3
1644287230000|2022-02-08 02:27:10|1252.6|1241.8|1252.39|1241.59|1252.6|1241.8|1252.39|1241.59|4
1644287250000|2022-02-08 02:27:30|1252.19|1241.39|1251.4|1240.6|1252.19|1241.39|1251.4|1240.6|6
1644287260000|2022-02-08 02:27:40|1251.9|1241.1|1251.56|1240.76|1252.25|1241.45|1251.4|1240.6|7
1644287270000|2022-02-08 02:27:50|1251.65|1240.85|1251.4|1240.6|1251.65|1240.85|1251.4|1240.6|5
1644287280000|2022-02-08 02:28:00|1251.7|1240.9|1251.65|1240.85|1251.7|1240.9|1251.65|1240.85|2
1644287290000|2022-02-08 02:28:10|1251.6|1240.8|1251.6|1240.8|1251.6|1240.8|1251.1|1240.3|4
1644287300000|2022-02-08 02:28:20|1251.52|1240.72|1250.53|1239.73|1251.52|1240.72|1250.53|1239.73|5
1644287310000|2022-02-08 02:28:30|1250.03|1239.23|1249.64|1238.84|1250.53|1239.73|1249.64|1238.84|6
1644287320000|2022-02-08 02:28:40|1249.6|1238.8|1249.85|1239.05|1250.14|1239.34|1249.56|1238.76|7
1644287330000|2022-02-08 02:28:50|1249.64|1238.84|1249.56|1238.76|1249.75|1238.95|1249.54|1238.74|6
1644287340000|2022-02-08 02:29:00|1249.54|1238.74|1249.14|1238.34|1249.64|1238.84|1249.14|1238.34|8
1644287350000|2022-02-08 02:29:10|1249.24|1238.44|1249.86|1239.06|1249.86|1239.06|1249.24|1238.44|6
1644287360000|2022-02-08 02:29:20|1249.75|1238.95|1249.92|1239.12|1250.11|1239.31|1249.75|1238.95|5
1644287370000|2022-02-08 02:29:30|1250.02|1239.22|1249.97|1239.17|1250.07|1239.27|1249.9|1239.1|5
1644287380000|2022-02-08 02:29:40|1250.22|1239.42|1249.51|1238.71|1250.74|1239.94|1249.15|1238.35|14
1644287390000|2022-02-08 02:29:50|1249.32|1238.52|1248.9|1238.1|1249.32|1238.52|1248.9|1238.1|3
1644287400000|2022-02-08 02:30:00|1248.77|1237.97|1248.9|1238.1|1248.9|1238.1|1248.77|1237.97|2
1644287420000|2022-02-08 02:30:20|1248.5|1237.7|1248.86|1238.06|1248.86|1238.06|1248.1|1237.3|4
1644287430000|2022-02-08 02:30:30|1248.8|1238|1249|1238.2|1249.05|1238.25|1248.8|1238|3
1644287440000|2022-02-08 02:30:40|1249.05|1238.25|1249.1|1238.3|1249.1|1238.3|1249.05|1238.25|2
1644287450000|2022-02-08 02:30:50|1249.08|1238.28|1249.08|1238.28|1249.08|1238.28|1249.08|1238.28|1
1644287460000|2022-02-08 02:31:00|1249.1|1238.3|1248.85|1238.05|1249.1|1238.3|1248.73|1237.93|4
1644287470000|2022-02-08 02:31:10|1248.81|1238.01|1248.34|1237.54|1248.85|1238.05|1248.34|1237.54|5
1644287480000|2022-02-08 02:31:20|1248|1237.2|1247.96|1237.16|1248.08|1237.28|1247.9|1237.1|4
1644287500000|2022-02-08 02:31:40|1248.05|1237.25|1247.9|1237.1|1248.13|1237.33|1247.9|1237.1|4
1644287510000|2022-02-08 02:31:50|1247.84|1237.04|1247.97|1237.17|1247.97|1237.17|1247.84|1237.04|2
1644287520000|2022-02-08 02:32:00|1247.9|1237.1|1248.07|1237.27|1248.07|1237.27|1247.9|1237.1|3
1644287540000|2022-02-08 02:32:20|1248.02|1237.22|1248.42|1237.62|1248.42|1237.62|1248.02|1237.22|5
1644287550000|2022-02-08 02:32:30|1248.38|1237.58|1248.53|1237.73|1248.53|1237.73|1248.38|1237.58|2
1644287560000|2022-02-08 02:32:40|1248.38|1237.58|1248.38|1237.58|1248.38|1237.58|1248.38|1237.58|1
1644287570000|2022-02-08 02:32:50|1248.63|1237.83|1249.08|1238.28|1249.23|1238.43|1248.63|1237.83|5
1644287580000|2022-02-08 02:33:00|1249|1238.2|1249|1238.2|1249|1238.2|1249|1238.2|1
1644287600000|2022-02-08 02:33:20|1249.05|1238.25|1248.9|1238.1|1249.05|1238.25|1248.9|1238.1|8
1644287610000|2022-02-08 02:33:30|1248.88|1238.08|1248.9|1238.1|1248.9|1238.1|1248.88|1238.08|2
1644287620000|2022-02-08 02:33:40|1249|1238.2|1249.01|1238.21|1249.01|1238.21|1249|1238.2|2
1644287630000|2022-02-08 02:33:50|1249.3|1238.5|1249.01|1238.21|1249.41|1238.61|1248.91|1238.11|5
1644287640000|2022-02-08 02:34:00|1248.88|1238.08|1248.88|1238.08|1248.88|1238.08|1248.88|1238.08|1
1644287650000|2022-02-08 02:34:10|1248.9|1238.1|1248.91|1238.11|1248.91|1238.11|1248.9|1238.1|2
1644287660000|2022-02-08 02:34:20|1249|1238.2|1247.9|1237.1|1249|1238.2|1247.9|1237.1|7
1644287670000|2022-02-08 02:34:30|1248|1237.2|1247.9|1237.1|1248.05|1237.25|1247.9|1237.1|4
1644287680000|2022-02-08 02:34:40|1248.1|1237.3|1247.9|1237.1|1248.1|1237.3|1247.9|1237.1|3
1644287690000|2022-02-08 02:34:50|1247.93|1237.13|1247.93|1237.13|1247.93|1237.13|1247.93|1237.13|1
1644287700000|2022-02-08 02:35:00|1247.9|1237.1|1247.78|1236.98|1247.9|1237.1|1247.6|1236.8|5
1644287710000|2022-02-08 02:35:10|1247.65|1236.85|1247.52|1236.72|1247.78|1236.98|1247.1|1236.3|15
1644287720000|2022-02-08 02:35:20|1247.1|1236.3|1247.38|1236.58|1247.78|1236.98|1246.9|1236.1|9
1644287730000|2022-02-08 02:35:30|1247.41|1236.61|1247.43|1236.63|1247.43|1236.63|1247.2|1236.4|3
1644287740000|2022-02-08 02:35:40|1247.05|1236.25|1248.15|1237.35|1248.33|1237.53|1247.05|1236.25|6
1644287750000|2022-02-08 02:35:50|1248.47|1237.67|1248.47|1237.67|1248.8|1238|1248.47|1237.67|3
1644287760000|2022-02-08 02:36:00|1248.32|1237.52|1249|1238.2|1249|1238.2|1248.32|1237.52|8
1644287770000|2022-02-08 02:36:10|1249.25|1238.45|1249.1|1238.3|1249.25|1238.45|1249.1|1238.3|2
1644287780000|2022-02-08 02:36:20|1249.3|1238.5|1249.1|1238.3|1249.35|1238.55|1249.1|1238.3|4
1644287790000|2022-02-08 02:36:30|1248.75|1237.95|1248.54|1237.74|1249.1|1238.3|1248.54|1237.74|6
1644287800000|2022-02-08 02:36:40|1248.45|1237.65|1248.54|1237.74|1248.95|1238.15|1248.45|1237.65|5
1644287810000|2022-02-08 02:36:50|1248.7|1237.9|1248.54|1237.74|1248.7|1237.9|1248.54|1237.74|2
1644287820000|2022-02-08 02:37:00|1248.61|1237.81|1249.36|1238.56|1249.36|1238.56|1248.61|1237.81|7
1644287830000|2022-02-08 02:37:10|1249.3|1238.5|1249.4|1238.6|1249.4|1238.6|1248.69|1237.89|5
1644287840000|2022-02-08 02:37:20|1249.21|1238.41|1249.12|1238.32|1249.35|1238.55|1249.12|1238.32|3
1644287850000|2022-02-08 02:37:30|1249.27|1238.47|1249.19|1238.39|1249.49|1238.69|1249.19|1238.39|3
1644287860000|2022-02-08 02:37:40|1249.24|1238.44|1249.24|1238.44|1249.24|1238.44|1249.24|1238.44|1
1644287870000|2022-02-08 02:37:50|1249.43|1238.63|1250.15|1239.35|1250.18|1239.38|1249.43|1238.63|5
1644287880000|2022-02-08 02:38:00|1250.37|1239.57|1249.9|1239.1|1250.37|1239.57|1249.78|1238.98|5
1644287890000|2022-02-08 02:38:10|1249.69|1238.89|1249.69|1238.89|1249.69|1238.89|1249.69|1238.89|1
1644287910000|2022-02-08 02:38:30|1249.28|1238.48|1249.82|1239.02|1249.82|1239.02|1249.28|1238.48|4
1644287930000|2022-02-08 02:38:50|1250.32|1239.52|1249.9|1239.1|1250.68|1239.88|1249.9|1239.1|8
1644287940000|2022-02-08 02:39:00|1249.85|1239.05|1249.9|1239.1|1250.4|1239.6|1249.85|1239.05|4
1644287950000|2022-02-08 02:39:10|1249.82|1239.02|1250.25|1239.45|1250.32|1239.52|1249.82|1239.02|3
1644287960000|2022-02-08 02:39:20|1250.68|1239.88|1250.46|1239.66|1250.68|1239.88|1250.15|1239.35|4
1644287970000|2022-02-08 02:39:30|1250.49|1239.69|1250.72|1239.92|1250.72|1239.92|1250.49|1239.69|4
1644287980000|2022-02-08 02:39:40|1250.36|1239.56|1251.27|1240.47|1251.27|1240.47|1250.36|1239.56|5
1644287990000|2022-02-08 02:39:50|1251.02|1240.22|1251.67|1240.87|1252.25|1241.45|1251.02|1240.22|8
1644288000000|2022-02-08 02:40:00|1252.17|1241.37|1251.54|1240.74|1252.17|1241.37|1251.05|1240.25|10
1644288010000|2022-02-08 02:40:10|1251.13|1240.33|1251.54|1240.74|1251.63|1240.83|1251.13|1240.33|4
1644288020000|2022-02-08 02:40:20|1251.44|1240.64|1251.44|1240.64|1251.44|1240.64|1251.13|1240.33|3
1644288040000|2022-02-08 02:40:40|1251.13|1240.33|1251.13|1240.33|1251.13|1240.33|1251.13|1240.33|1
1644288050000|2022-02-08 02:40:50|1252.21|1241.41|1253.9|1243.1|1254.4|1243.6|1252.21|1241.41|14
1644288060000|2022-02-08 02:41:00|1253.65|1242.85|1253.72|1242.92|1253.81|1243.01|1253.31|1242.51|6
1644288070000|2022-02-08 02:41:10|1253.32|1242.52|1253.62|1242.82|1253.62|1242.82|1253.32|1242.52|2
1644288080000|2022-02-08 02:41:20|1253.31|1242.51|1252.72|1241.92|1253.31|1242.51|1252.72|1241.92|3
1644288100000|2022-02-08 02:41:40|1252.4|1241.6|1252.69|1241.89|1252.9|1242.1|1251.9|1241.1|5
1644288110000|2022-02-08 02:41:50|1252.65|1241.85|1252.8|1242|1252.9|1242.1|1252.65|1241.85|4
1644288120000|2022-02-08 02:42:00|1252.4|1241.6|1252.9|1242.1|1252.9|1242.1|1251.9|1241.1|9
1644288130000|2022-02-08 02:42:10|1252.62|1241.82|1251.9|1241.1|1252.62|1241.82|1251.9|1241.1|3
1644288140000|2022-02-08 02:42:20|1251.57|1240.77|1251.57|1240.77|1251.57|1240.77|1251.57|1240.77|1
1644288170000|2022-02-08 02:42:50|1251.75|1240.95|1251.75|1240.95|1251.75|1240.95|1251.75|1240.95|1
1644288180000|2022-02-08 02:43:00|1252.25|1241.45|1252.19|1241.39|1252.53|1241.73|1252.15|1241.35|10
1644288190000|2022-02-08 02:43:10|1251.9|1241.1|1251.9|1241.1|1252.4|1241.6|1251.9|1241.1|4
1644288200000|2022-02-08 02:43:20|1250.9|1240.1|1251.15|1240.35|1251.4|1240.6|1250.76|1239.96|9
1644288210000|2022-02-08 02:43:30|1251.16|1240.36|1251.85|1241.05|1251.85|1241.05|1251.16|1240.36|2
1644288220000|2022-02-08 02:43:40|1251.7|1240.9|1252.56|1241.76|1252.56|1241.76|1251.7|1240.9|4
1644288230000|2022-02-08 02:43:50|1252.4|1241.6|1252.52|1241.72|1252.52|1241.72|1252.4|1241.6|2
1644288240000|2022-02-08 02:44:00|1252.75|1241.95|1252.9|1242.1|1252.9|1242.1|1252.75|1241.95|3
1644288250000|2022-02-08 02:44:10|1253.03|1242.23|1253.78|1242.98|1254.27|1243.47|1253.03|1242.23|8
1644288260000|2022-02-08 02:44:20|1254.28|1243.48|1254.21|1243.41|1254.3|1243.5|1254.21|1243.41|4
1644288270000|2022-02-08 02:44:30|1254.53|1243.73|1255.19|1244.39|1255.4|1244.6|1254.4|1243.6|7
1644288280000|2022-02-08 02:44:40|1255.5|1244.7|1255.52|1244.72|1255.52|1244.72|1255.19|1244.39|6
1644288290000|2022-02-08 02:44:50|1255.32|1244.52|1255.65|1244.85|1255.65|1244.85|1254.9|1244.1|4
1644288300000|2022-02-08 02:45:00|1255.8|1245|1255.9|1245.1|1255.9|1245.1|1255.62|1244.82|4
1644288310000|2022-02-08 02:45:10|1256|1245.2|1255.9|1245.1|1256|1245.2|1255.9|1245.1|2
1644288320000|2022-02-08 02:45:20|1256.1|1245.3|1256.92|1246.12|1256.92|1246.12|1256|1245.2|6
1644288330000|2022-02-08 02:45:30|1256.88|1246.08|1257|1246.2|1257.09|1246.29|1256.88|1246.08|7
1644288340000|2022-02-08 02:45:40|1256.9|1246.1|1258.6|1247.8|1258.84|1248.04|1256.9|1246.1|11
1644288350000|2022-02-08 02:45:50|1258.65|1247.85|1258.65|1247.85|1258.65|1247.85|1258.65|1247.85|1
1644288360000|2022-02-08 02:46:00|1259.15|1248.35|1259.32|1248.52|1259.35|1248.55|1259.09|1248.29|7
1644288370000|2022-02-08 02:46:10|1258.9|1248.1|1260.4|1249.6|1260.4|1249.6|1258.9|1248.1|5
1644288380000|2022-02-08 02:46:20|1260.13|1249.33|1260.13|1249.33|1260.13|1249.33|1260.13|1249.33|1
1644288390000|2022-02-08 02:46:30|1260.15|1249.35|1259.67|1248.87|1260.15|1249.35|1259.67|1248.87|3
1644288400000|2022-02-08 02:46:40|1259.51|1248.71|1258.82|1248.02|1259.51|1248.71|1258.82|1248.02|4
1644288410000|2022-02-08 02:46:50|1258.9|1248.1|1258.9|1248.1|1258.9|1248.1|1258.9|1248.1|1
1644288420000|2022-02-08 02:47:00|1258.82|1248.02|1259.09|1248.29|1259.32|1248.52|1258.79|1247.99|7
1644288430000|2022-02-08 02:47:10|1258.9|1248.1|1258.9|1248.1|1259.83|1249.03|1258.9|1248.1|5
1644288440000|2022-02-08 02:47:20|1259.4|1248.6|1258.82|1248.02|1259.4|1248.6|1258.71|1247.91|5
1644288450000|2022-02-08 02:47:30|1258.72|1247.92|1259.15|1248.35|1259.15|1248.35|1257.9|1247.1|8
1644288460000|2022-02-08 02:47:40|1259.4|1248.6|1259.86|1249.06|1260.05|1249.25|1259.22|1248.42|10
1644288470000|2022-02-08 02:47:50|1260.36|1249.56|1259.74|1248.94|1260.36|1249.56|1259.47|1248.67|5
1644288480000|2022-02-08 02:48:00|1260.08|1249.28|1257.9|1247.1|1260.31|1249.51|1257.9|1247.1|8
1644288490000|2022-02-08 02:48:10|1257.4|1246.6|1256.4|1245.6|1257.4|1246.6|1256.4|1245.6|3
1644288500000|2022-02-08 02:48:20|1255.9|1245.1|1255.94|1245.14|1256.32|1245.52|1255.9|1245.1|4
1644288510000|2022-02-08 02:48:30|1256.15|1245.35|1255.75|1244.95|1256.15|1245.35|1255.75|1244.95|6
1644288520000|2022-02-08 02:48:40|1254.9|1244.1|1254.4|1243.6|1254.9|1244.1|1254.4|1243.6|3
1644288530000|2022-02-08 02:48:50|1253.4|1242.6|1253.12|1242.32|1253.4|1242.6|1252.85|1242.05|8
1644288540000|2022-02-08 02:49:00|1252.9|1242.1|1253.15|1242.35|1253.4|1242.6|1252.9|1242.1|7
1644288550000|2022-02-08 02:49:10|1252.9|1242.1|1252.65|1241.85|1252.9|1242.1|1252.49|1241.69|7
1644288560000|2022-02-08 02:49:20|1252.55|1241.75|1253.18|1242.38|1253.18|1242.38|1252.15|1241.35|7
1644288570000|2022-02-08 02:49:30|1253.16|1242.36|1254.4|1243.6|1254.4|1243.6|1253.16|1242.36|8
1644288580000|2022-02-08 02:49:40|1254.9|1244.1|1254.7|1243.9|1255.35|1244.55|1254.54|1243.74|14
1644288590000|2022-02-08 02:49:50|1254.54|1243.74|1254.54|1243.74|1254.54|1243.74|1254.54|1243.74|1
1644288600000|2022-02-08 02:50:00|1254.55|1243.75|1254.55|1243.75|1254.55|1243.75|1254.55|1243.75|1
1644288610000|2022-02-08 02:50:10|1254.6|1243.8|1254.24|1243.44|1254.71|1243.91|1254.24|1243.44|5
1644288620000|2022-02-08 02:50:20|1254.64|1243.84|1253.65|1242.85|1254.64|1243.84|1253.53|1242.73|10
1644288630000|2022-02-08 02:50:30|1254.15|1243.35|1254.19|1243.39|1254.19|1243.39|1253.9|1243.1|4
1644288640000|2022-02-08 02:50:40|1254.39|1243.59|1254.39|1243.59|1254.39|1243.59|1254.39|1243.59|1
1644288650000|2022-02-08 02:50:50|1254.1|1243.3|1254.19|1243.39|1254.4|1243.6|1253.81|1243.01|9
1644288660000|2022-02-08 02:51:00|1254.28|1243.48|1254.21|1243.41|1254.28|1243.48|1254.21|1243.41|2
1644288670000|2022-02-08 02:51:10|1254.03|1243.23|1254.11|1243.31|1254.16|1243.36|1254.03|1243.23|5
1644288680000|2022-02-08 02:51:20|1254.16|1243.36|1254.11|1243.31|1254.33|1243.53|1254.07|1243.27|4
1644288690000|2022-02-08 02:51:30|1254.16|1243.36|1256.51|1245.71|1256.6|1245.8|1254.16|1243.36|15
1644288700000|2022-02-08 02:51:40|1256.4|1245.6|1255.4|1244.6|1256.4|1245.6|1255.4|1244.6|7
1644288710000|2022-02-08 02:51:50|1255.65|1244.85|1255.4|1244.6|1255.65|1244.85|1255.4|1244.6|3
1644288720000|2022-02-08 02:52:00|1255.9|1245.1|1256.8|1246|1257.09|1246.29|1255.9|1245.1|9
1644288730000|2022-02-08 02:52:10|1257.3|1246.5|1258.21|1247.41|1258.55|1247.75|1257.3|1246.5|11
1644288740000|2022-02-08 02:52:20|1257.9|1247.1|1257.9|1247.1|1257.9|1247.1|1257.9|1247.1|1
1644288750000|2022-02-08 02:52:30|1258.21|1247.41|1259.22|1248.42|1259.5|1248.7|1258.21|1247.41|9
1644288760000|2022-02-08 02:52:40|1259.4|1248.6|1259.7|1248.9|1259.7|1248.9|1259.4|1248.6|2
1644288770000|2022-02-08 02:52:50|1259.55|1248.75|1259.12|1248.32|1259.55|1248.75|1258.67|1247.87|7
1644288780000|2022-02-08 02:53:00|1259.09|1248.29|1258.57|1247.77|1259.09|1248.29|1258.57|1247.77|5
1644288790000|2022-02-08 02:53:10|1258.17|1247.37|1258.61|1247.81|1258.69|1247.89|1258.17|1247.37|4
1644288800000|2022-02-08 02:53:20|1258.78|1247.98|1258.78|1247.98|1258.78|1247.98|1258.78|1247.98|1
1644288810000|2022-02-08 02:53:30|1258.69|1247.89|1256.45|1245.65|1258.69|1247.89|1255.4|1244.6|13
1644288820000|2022-02-08 02:53:40|1256.32|1245.52|1257.32|1246.52|1257.4|1246.6|1255.9|1245.1|10
1644288830000|2022-02-08 02:53:50|1256.9|1246.1|1258.12|1247.32|1258.19|1247.39|1256.9|1246.1|3
1644288840000|2022-02-08 02:54:00|1258.09|1247.29|1257.4|1246.6|1258.09|1247.29|1257.31|1246.51|5
1644288850000|2022-02-08 02:54:10|1256.9|1246.1|1256.4|1245.6|1256.9|1246.1|1256.4|1245.6|2
1644288860000|2022-02-08 02:54:20|1256.9|1246.1|1257.09|1246.29|1257.09|1246.29|1256.8|1246|4
1644288870000|2022-02-08 02:54:30|1256.9|1246.1|1256.9|1246.1|1256.9|1246.1|1256.9|1246.1|1
1644288880000|2022-02-08 02:54:40|1257.15|1246.35|1257.15|1246.35|1257.15|1246.35|1257.15|1246.35|1
1644288890000|2022-02-08 02:54:50|1257.45|1246.65|1257.11|1246.31|1257.45|1246.65|1256.8|1246|9
1644288900000|2022-02-08 02:55:00|1256.8|1246|1257.16|1246.36|1257.3|1246.5|1256.8|1246|8
1644288910000|2022-02-08 02:55:10|1257.21|1246.41|1257.21|1246.41|1257.45|1246.65|1257.21|1246.41|4
1644288920000|2022-02-08 02:55:20|1257.41|1246.61|1257.47|1246.67|1257.47|1246.67|1256.9|1246.1|5
1644288930000|2022-02-08 02:55:30|1257.32|1246.52|1257.32|1246.52|1257.32|1246.52|1257.32|1246.52|1
1644288940000|2022-02-08 02:55:40|1257.65|1246.85|1257.65|1246.85|1257.65|1246.85|1257.52|1246.72|3
1644288960000|2022-02-08 02:56:00|1257.5|1246.7|1259.65|1248.85|1259.72|1248.92|1257.5|1246.7|8
1644288970000|2022-02-08 02:56:10|1259.6|1248.8|1259.52|1248.72|1259.65|1248.85|1259.47|1248.67|7
1644288980000|2022-02-08 02:56:20|1259.6|1248.8|1259.4|1248.6|1259.6|1248.8|1259.1|1248.3|4
1644288990000|2022-02-08 02:56:30|1259.35|1248.55|1259.32|1248.52|1259.35|1248.55|1258.9|1248.1|4
1644289000000|2022-02-08 02:56:40|1259.45|1248.65|1258.8|1248|1259.45|1248.65|1258.78|1247.98|6
1644289010000|2022-02-08 02:56:50|1258.78|1247.98|1257.9|1247.1|1258.78|1247.98|1257.9|1247.1|6
1644289020000|2022-02-08 02:57:00|1258.4|1247.6|1257.9|1247.1|1258.4|1247.6|1257.9|1247.1|5
1644289040000|2022-02-08 02:57:20|1258.15|1247.35|1258.29|1247.49|1258.53|1247.73|1257.9|1247.1|4
1644289050000|2022-02-08 02:57:30|1258.78|1247.98|1258.56|1247.76|1258.78|1247.98|1258.56|1247.76|2
1644289070000|2022-02-08 02:57:50|1258.67|1247.87|1258.78|1247.98|1259.28|1248.48|1258.67|1247.87|7
1644289080000|2022-02-08 02:58:00|1257.9|1247.1|1257.9|1247.1|1257.9|1247.1|1257.85|1247.05|3
1644289090000|2022-02-08 02:58:10|1257.85|1247.05|1257.9|1247.1|1257.9|1247.1|1257.8|1247|5
1644289100000|2022-02-08 02:58:20|1257.81|1247.01|1257.82|1247.02|1257.82|1247.02|1257.81|1247.01|2
1644289110000|2022-02-08 02:58:30|1257.57|1246.77|1257.9|1247.1|1257.9|1247.1|1257.57|1246.77|3
1644289120000|2022-02-08 02:58:40|1257.79|1246.99|1258.22|1247.42|1258.7|1247.9|1257.79|1246.99|5
1644289130000|2022-02-08 02:58:50|1258.76|1247.96|1258.82|1248.02|1258.82|1248.02|1258.76|1247.96|2
1644289140000|2022-02-08 02:59:00|1258.4|1247.6|1256.9|1246.1|1258.82|1248.02|1256.9|1246.1|7
1644289150000|2022-02-08 02:59:10|1257.4|1246.6|1257.5|1246.7|1258.16|1247.36|1257.19|1246.39|7
1644289160000|2022-02-08 02:59:20|1257.19|1246.39|1258.31|1247.51|1258.32|1247.52|1257.19|1246.39|3
1644289170000|2022-02-08 02:59:30|1258.65|1247.85|1258.9|1248.1|1258.9|1248.1|1258.65|1247.85|9
1644289180000|2022-02-08 02:59:40|1258.78|1247.98|1258.9|1248.1|1259|1248.2|1258.78|1247.98|5
1644289190000|2022-02-08 02:59:50|1258.99|1248.19|1259.7|1248.9|1259.7|1248.9|1258.9|1248.1|4
1644289200000|2022-02-08 03:00:00|1259.9|1249.1|1258.9|1248.1|1259.9|1249.1|1258.9|1248.1|8
1644289210000|2022-02-08 03:00:10|1258.73|1247.93|1258.32|1247.52|1258.73|1247.93|1257.9|1247.1|10
1644289220000|2022-02-08 03:00:20|1258.55|1247.75|1256.9|1246.1|1258.55|1247.75|1256.9|1246.1|5
1644289230000|2022-02-08 03:00:30|1256.83|1246.03|1256.6|1245.8|1257.4|1246.6|1256.6|1245.8|5
1644289240000|2022-02-08 03:00:40|1256.1|1245.3|1255.75|1244.95|1256.1|1245.3|1255.35|1244.55|4
1644289250000|2022-02-08 03:00:50|1255.91|1245.11|1256.42|1245.62|1256.5|1245.7|1255.86|1245.06|9
1644289260000|2022-02-08 03:01:00|1256.55|1245.75|1255.9|1245.1|1256.55|1245.75|1255.9|1245.1|3
1644289270000|2022-02-08 03:01:10|1255.75|1244.95|1255.91|1245.11|1256.41|1245.61|1255.75|1244.95|3
1644289280000|2022-02-08 03:01:20|1255.67|1244.87|1255.75|1244.95|1255.75|1244.95|1255.67|1244.87|2
1644289300000|2022-02-08 03:01:40|1254.9|1244.1|1254.82|1244.02|1254.9|1244.1|1254.81|1244.01|3
1644289320000|2022-02-08 03:02:00|1254.9|1244.1|1254.82|1244.02|1254.9|1244.1|1254.82|1244.02|2
1644289330000|2022-02-08 03:02:10|1254.81|1244.01|1255.5|1244.7|1255.5|1244.7|1254.6|1243.8|5
1644289340000|2022-02-08 03:02:20|1255.25|1244.45|1254.9|1244.1|1255.25|1244.45|1254.9|1244.1|3
1644289360000|2022-02-08 03:02:40|1254.8|1244|1254.9|1244.1|1254.9|1244.1|1254.8|1244|3
1644289370000|2022-02-08 03:02:50|1254.85|1244.05|1253.9|1243.1|1254.9|1244.1|1253.87|1243.07|5
1644289380000|2022-02-08 03:03:00|1253.84|1243.04|1253.9|1243.1|1253.9|1243.1|1253.84|1243.04|2
1644289390000|2022-02-08 03:03:10|1254.4|1243.6|1254.9|1244.1|1254.9|1244.1|1254.4|1243.6|4
1644289400000|2022-02-08 03:03:20|1254.4|1243.6|1254.9|1244.1|1254.9|1244.1|1254.4|1243.6|5
1644289410000|2022-02-08 03:03:30|1255.3|1244.5|1254.9|1244.1|1255.3|1244.5|1254.9|1244.1|2
1644289420000|2022-02-08 03:03:40|1255.05|1244.25|1255.05|1244.25|1255.05|1244.25|1255.05|1244.25|1
1644289440000|2022-02-08 03:04:00|1255.2|1244.4|1255.2|1244.4|1255.2|1244.4|1255.2|1244.4|1
1644289450000|2022-02-08 03:04:10|1255.63|1244.83|1255.83|1245.03|1255.83|1245.03|1255.41|1244.61|4
1644289460000|2022-02-08 03:04:20|1255.41|1244.61|1256.7|1245.9|1256.7|1245.9|1255.2|1244.4|6
1644289470000|2022-02-08 03:04:30|1256.45|1245.65|1256.45|1245.65|1256.45|1245.65|1256.45|1245.65|1
1644289480000|2022-02-08 03:04:40|1256.15|1245.35|1256.15|1245.35|1256.15|1245.35|1256.15|1245.35|1
1644289500000|2022-02-08 03:05:00|1256.16|1245.36|1256.9|1246.1|1256.9|1246.1|1256.16|1245.36|4
1644289510000|2022-02-08 03:05:10|1256.4|1245.6|1256.4|1245.6|1256.4|1245.6|1256.4|1245.6|1
1644289530000|2022-02-08 03:05:30|1256.3|1245.5|1256.3|1245.5|1256.3|1245.5|1256.3|1245.5|1
1644289540000|2022-02-08 03:05:40|1256.45|1245.65|1256.98|1246.18|1257.08|1246.28|1256.22|1245.42|7
1644289550000|2022-02-08 03:05:50|1257.07|1246.27|1257.32|1246.52|1257.32|1246.52|1257.07|1246.27|2
1644289560000|2022-02-08 03:06:00|1257.44|1246.64|1256.9|1246.1|1257.44|1246.64|1256.9|1246.1|3
1644289570000|2022-02-08 03:06:10|1257.35|1246.55|1257.35|1246.55|1257.35|1246.55|1257.35|1246.55|1
1644289580000|2022-02-08 03:06:20|1257.85|1247.05|1257.42|1246.62|1257.85|1247.05|1257.42|1246.62|2
1644289600000|2022-02-08 03:06:40|1257.5|1246.7|1257.52|1246.72|1257.52|1246.72|1257|1246.2|6
1644289610000|2022-02-08 03:06:50|1257.1|1246.3|1257.59|1246.79|1257.59|1246.79|1257.09|1246.29|6
1644289620000|2022-02-08 03:07:00|1257.8|1247|1257.59|1246.79|1257.8|1247|1257.59|1246.79|3
1644289630000|2022-02-08 03:07:10|1257.74|1246.94|1257.9|1247.1|1257.9|1247.1|1257.24|1246.44|5
1644289640000|2022-02-08 03:07:20|1258.15|1247.35|1259.29|1248.49|1259.29|1248.49|1257.9|1247.1|15
1644289650000|2022-02-08 03:07:30|1259.22|1248.42|1258.79|1247.99|1259.24|1248.44|1258.79|1247.99|5
1644289660000|2022-02-08 03:07:40|1258.78|1247.98|1258.78|1247.98|1258.78|1247.98|1258.78|1247.98|1
1644289670000|2022-02-08 03:07:50|1258.85|1248.05|1258.72|1247.92|1258.85|1248.05|1258.72|1247.92|2
1644289680000|2022-02-08 03:08:00|1258.83|1248.03|1258.83|1248.03|1258.83|1248.03|1258.83|1248.03|1
1644289690000|2022-02-08 03:08:10|1258.84|1248.04|1257.9|1247.1|1258.84|1248.04|1257.65|1246.85|8
1644289700000|2022-02-08 03:08:20|1257.83|1247.03|1258.15|1247.35|1258.19|1247.39|1257.83|1247.03|6
1644289710000|2022-02-08 03:08:30|1258.6|1247.8|1259.75|1248.95|1259.75|1248.95|1258.32|1247.52|9
1644289720000|2022-02-08 03:08:40|1259.8|1249|1260.94|1250.14|1260.94|1250.14|1259.8|1249|12
1644289730000|2022-02-08 03:08:50|1260.96|1250.16|1260.65|1249.85|1261.1|1250.3|1260.65|1249.85|5
1644289740000|2022-02-08 03:09:00|1260.76|1249.96|1259.79|1248.99|1260.76|1249.96|1259.79|1248.99|5
1644289750000|2022-02-08 03:09:10|1259.55|1248.75|1259.44|1248.64|1259.55|1248.75|1259.44|1248.64|2
1644289760000|2022-02-08 03:09:20|1259.4|1248.6|1258.75|1247.95|1259.4|1248.6|1258.75|1247.95|5
1644289770000|2022-02-08 03:09:30|1258.7|1247.9|1258.41|1247.61|1258.7|1247.9|1258.41|1247.61|3
1644289780000|2022-02-08 03:09:40|1258.32|1247.52|1257.53|1246.73|1258.32|1247.52|1257.53|1246.73|6
1644289790000|2022-02-08 03:09:50|1258.03|1247.23|1258.19|1247.39|1258.32|1247.52|1256.79|1245.99|15
1644289800000|2022-02-08 03:10:00|1257.9|1247.1|1258.21|1247.41|1258.21|1247.41|1257.71|1246.91|9
1644289810000|2022-02-08 03:10:10|1257.9|1247.1|1257.62|1246.82|1257.9|1247.1|1257.62|1246.82|2
1644289820000|2022-02-08 03:10:20|1257.52|1246.72|1256.91|1246.11|1257.52|1246.72|1256.91|1246.11|4
1644289830000|2022-02-08 03:10:30|1257.41|1246.61|1256.6|1245.8|1257.41|1246.61|1256.52|1245.72|7
1644289840000|2022-02-08 03:10:40|1256.35|1245.55|1257.06|1246.26|1257.06|1246.26|1256.35|1245.55|9
1644289850000|2022-02-08 03:10:50|1257.12|1246.32|1257.75|1246.95|1258.25|1247.45|1256.75|1245.95|9
1644289860000|2022-02-08 03:11:00|1258.25|1247.45|1258.4|1247.6|1258.65|1247.85|1257.75|1246.95|11
1644289870000|2022-02-08 03:11:10|1258.33|1247.53|1257.49|1246.69|1258.4|1247.6|1257.08|1246.28|11
1644289880000|2022-02-08 03:11:20|1257.08|1246.28|1256.67|1245.87|1257.58|1246.78|1256.67|1245.87|6
1644289890000|2022-02-08 03:11:30|1256.64|1245.84|1256.46|1245.66|1256.64|1245.84|1256.04|1245.24|7
1644289900000|2022-02-08 03:11:40|1256.52|1245.72|1256.42|1245.62|1256.52|1245.72|1256.42|1245.62|2
1644289910000|2022-02-08 03:11:50|1256|1245.2|1255.75|1244.95|1256|1245.2|1255.67|1244.87|5
1644289920000|2022-02-08 03:12:00|1255.67|1244.87|1255.67|1244.87|1255.67|1244.87|1255.67|1244.87|1
1644289930000|2022-02-08 03:12:10|1255.6|1244.8|1254.9|1244.1|1255.6|1244.8|1254.9|1244.1|3
1644289940000|2022-02-08 03:12:20|1254.82|1244.02|1253.74|1242.94|1254.9|1244.1|1253.74|1242.94|10
1644289950000|2022-02-08 03:12:30|1253.53|1242.73|1253.63|1242.83|1253.9|1243.1|1253.53|1242.73|6
1644289960000|2022-02-08 03:12:40|1253.69|1242.89|1253.69|1242.89|1253.69|1242.89|1253.69|1242.89|1
1644289970000|2022-02-08 03:12:50|1253.75|1242.95|1253.52|1242.72|1253.75|1242.95|1253.52|1242.72|2
1644289980000|2022-02-08 03:13:00|1253.6|1242.8|1252.9|1242.1|1253.6|1242.8|1252.9|1242.1|4
1644289990000|2022-02-08 03:13:10|1252.79|1241.99|1252.7|1241.9|1252.79|1241.99|1252.7|1241.9|4
1644290000000|2022-02-08 03:13:20|1252.6|1241.8|1252.5|1241.7|1252.6|1241.8|1252.42|1241.62|5
1644290010000|2022-02-08 03:13:30|1252.42|1241.62|1251.61|1240.81|1252.42|1241.62|1251.61|1240.81|13
1644290020000|2022-02-08 03:13:40|1251.9|1241.1|1252.22|1241.42|1252.4|1241.6|1251.9|1241.1|4
1644290030000|2022-02-08 03:13:50|1252.47|1241.67|1252.7|1241.9|1252.7|1241.9|1252.47|1241.67|3
1644290040000|2022-02-08 03:14:00|1252.4|1241.6|1252.4|1241.6|1252.4|1241.6|1252.4|1241.6|1
1644290050000|2022-02-08 03:14:10|1252.6|1241.8|1251.87|1241.07|1252.6|1241.8|1251.87|1241.07|5
1644290060000|2022-02-08 03:14:20|1251.9|1241.1|1251.85|1241.05|1251.9|1241.1|1251.51|1240.71|5
1644290070000|2022-02-08 03:14:30|1251.59|1240.79|1251.59|1240.79|1251.59|1240.79|1251.59|1240.79|1
1644290080000|2022-02-08 03:14:40|1251.09|1240.29|1250.65|1239.85|1251.09|1240.29|1250.56|1239.76|5
1644290100000|2022-02-08 03:15:00|1250.74|1239.94|1250.4|1239.6|1250.74|1239.94|1250.05|1239.25|4
1644290110000|2022-02-08 03:15:10|1250.6|1239.8|1251.13|1240.33|1251.35|1240.55|1250.6|1239.8|5
1644290120000|2022-02-08 03:15:20|1251.65|1240.85|1251.65|1240.85|1251.65|1240.85|1251.65|1240.85|1
1644290130000|2022-02-08 03:15:30|1251.74|1240.94|1251.74|1240.94|1251.74|1240.94|1251.74|1240.94|1
1644290140000|2022-02-08 03:15:40|1251.47|1240.67|1251.23|1240.43|1251.47|1240.67|1250.9|1240.1|5
1644290150000|2022-02-08 03:15:50|1250.73|1239.93|1250.9|1240.1|1250.9|1240.1|1250.58|1239.78|4
1644290160000|2022-02-08 03:16:00|1250.82|1240.02|1250.82|1240.02|1250.82|1240.02|1250.82|1240.02|1
1644290170000|2022-02-08 03:16:10|1250.42|1239.62|1250.27|1239.47|1250.5|1239.7|1249.77|1238.97|10
1644290180000|2022-02-08 03:16:20|1250.14|1239.34|1250.22|1239.42|1250.37|1239.57|1250.14|1239.34|5
1644290190000|2022-02-08 03:16:30|1250.5|1239.7|1249.68|1238.88|1250.5|1239.7|1249.68|1238.88|7
1644290220000|2022-02-08 03:17:00|1249.85|1239.05|1250.09|1239.29|1250.09|1239.29|1249.1|1238.3|6
1644290230000|2022-02-08 03:17:10|1250.04|1239.24|1250.43|1239.63|1250.43|1239.63|1250.04|1239.24|2
1644290240000|2022-02-08 03:17:20|1250.3|1239.5|1250.47|1239.67|1250.47|1239.67|1250.3|1239.5|2
1644290250000|2022-02-08 03:17:30|1250.3|1239.5|1249.64|1238.84|1250.3|1239.5|1249.64|1238.84|7
1644290270000|2022-02-08 03:17:50|1249.52|1238.72|1248.9|1238.1|1249.64|1238.84|1248.9|1238.1|6
1644290280000|2022-02-08 03:18:00|1248.8|1238|1249.45|1238.65|1249.64|1238.84|1248.45|1237.65|9
1644290290000|2022-02-08 03:18:10|1249.6|1238.8|1249.64|1238.84|1250.14|1239.34|1249.6|1238.8|4
1644290300000|2022-02-08 03:18:20|1249.8|1239|1249.75|1238.95|1249.8|1239|1249.64|1238.84|3
1644290310000|2022-02-08 03:18:30|1249.64|1238.84|1249.64|1238.84|1249.75|1238.95|1249.5|1238.7|5
1644290320000|2022-02-08 03:18:40|1249.67|1238.87|1249.55|1238.75|1249.67|1238.87|1249.55|1238.75|2
1644290330000|2022-02-08 03:18:50|1249.67|1238.87|1249.55|1238.75|1249.67|1238.87|1249.14|1238.34|3
1644290340000|2022-02-08 03:19:00|1249.8|1239|1249.64|1238.84|1249.8|1239|1249.64|1238.84|3
1644290350000|2022-02-08 03:19:10|1249.67|1238.87|1248.9|1238.1|1249.67|1238.87|1248.85|1238.05|5
1644290360000|2022-02-08 03:19:20|1248.71|1237.91|1248.4|1237.6|1248.9|1238.1|1247.9|1237.1|6
1644290370000|2022-02-08 03:19:30|1247.9|1237.1|1248.82|1238.02|1248.9|1238.1|1247.9|1237.1|10
1644290380000|2022-02-08 03:19:40|1248.69|1237.89|1248.8|1238|1248.8|1238|1248.4|1237.6|3
1644290390000|2022-02-08 03:19:50|1248.4|1237.6|1248.69|1237.89|1248.9|1238.1|1248.4|1237.6|5
1644290400000|2022-02-08 03:20:00|1248.9|1238.1|1248.71|1237.91|1248.9|1238.1|1248.4|1237.6|6
1644290410000|2022-02-08 03:20:10|1248.9|1238.1|1248.71|1237.91|1248.9|1238.1|1248.71|1237.91|2
1644290420000|2022-02-08 03:20:20|1248.69|1237.89|1248.69|1237.89|1248.69|1237.89|1248.69|1237.89|1
1644290430000|2022-02-08 03:20:30|1248.75|1237.95|1248.82|1238.02|1248.82|1238.02|1248.75|1237.95|2
1644290440000|2022-02-08 03:20:40|1248.4|1237.6|1248.82|1238.02|1248.9|1238.1|1248.28|1237.48|6
1644290450000|2022-02-08 03:20:50|1248.9|1238.1|1248.05|1237.25|1248.9|1238.1|1248.05|1237.25|6
1644290460000|2022-02-08 03:21:00|1247.9|1237.1|1247.9|1237.1|1247.9|1237.1|1247.9|1237.1|1
1644290470000|2022-02-08 03:21:10|1248.15|1237.35|1248.44|1237.64|1248.44|1237.64|1247.9|1237.1|4
1644290480000|2022-02-08 03:21:20|1248.46|1237.66|1248.44|1237.64|1248.46|1237.66|1248.44|1237.64|2
1644290500000|2022-02-08 03:21:40|1248.71|1237.91|1248.44|1237.64|1248.71|1237.91|1248.44|1237.64|2
1644290510000|2022-02-08 03:21:50|1248.9|1238.1|1248.33|1237.53|1248.9|1238.1|1247.68|1236.88|5
1644290520000|2022-02-08 03:22:00|1248.8|1238|1248.8|1238|1248.9|1238.1|1248.8|1238|3
1644290530000|2022-02-08 03:22:10|1248.82|1238.02|1248.82|1238.02|1248.82|1238.02|1248.82|1238.02|1
1644290540000|2022-02-08 03:22:20|1248.56|1237.76|1248.71|1237.91|1248.71|1237.91|1248.56|1237.76|2
1644290550000|2022-02-08 03:22:30|1248.9|1238.1|1248.71|1237.91|1248.9|1238.1|1248.71|1237.91|2
1644290560000|2022-02-08 03:22:40|1248.9|1238.1|1249.19|1238.39|1249.19|1238.39|1248.9|1238.1|8
1644290570000|2022-02-08 03:22:50|1249.6|1238.8|1249.9|1239.1|1249.9|1239.1|1249.6|1238.8|4
1644290580000|2022-02-08 03:23:00|1249.64|1238.84|1250.15|1239.35|1250.15|1239.35|1249.64|1238.84|6
1644290590000|2022-02-08 03:23:10|1250.04|1239.24|1250.14|1239.34|1250.4|1239.6|1249.74|1238.94|6
1644290600000|2022-02-08 03:23:20|1250.19|1239.39|1250.19|1239.39|1250.4|1239.6|1249.9|1239.1|7
1644290610000|2022-02-08 03:23:30|1250.5|1239.7|1250.21|1239.41|1250.5|1239.7|1250.21|1239.41|2
1644290620000|2022-02-08 03:23:40|1249.45|1238.65|1249.9|1239.1|1250.21|1239.41|1249.45|1238.65|10
1644290630000|2022-02-08 03:23:50|1250.65|1239.85|1250.65|1239.85|1250.65|1239.85|1250.32|1239.52|3
1644290640000|2022-02-08 03:24:00|1251.15|1240.35|1251.4|1240.6|1251.4|1240.6|1251.15|1240.35|2
1644290650000|2022-02-08 03:24:10|1250.5|1239.7|1250.9|1240.1|1251.18|1240.38|1250.5|1239.7|4
1644290660000|2022-02-08 03:24:20|1250.14|1239.34|1249.64|1238.84|1250.3|1239.5|1249.64|1238.84|4
1644290670000|2022-02-08 03:24:30|1249.55|1238.75|1249.64|1238.84|1249.64|1238.84|1249.55|1238.75|2
1644290680000|2022-02-08 03:24:40|1249.39|1238.59|1249.64|1238.84|1249.64|1238.84|1249.39|1238.59|4
1644290690000|2022-02-08 03:24:50|1249.1|1238.3|1249.64|1238.84|1249.64|1238.84|1249.1|1238.3|3
1644290700000|2022-02-08 03:25:00|1248.85|1238.05|1249.39|1238.59|1249.39|1238.59|1248.85|1238.05|3
1644290710000|2022-02-08 03:25:10|1249.1|1238.3|1248.64|1237.84|1249.64|1238.84|1248.64|1237.84|4
1644290720000|2022-02-08 03:25:20|1248.25|1237.45|1248.64|1237.84|1249.14|1238.34|1248.25|1237.45|5
1644290730000|2022-02-08 03:25:30|1248.39|1237.59|1249.23|1238.43|1249.43|1238.63|1248.39|1237.59|8
1644290740000|2022-02-08 03:25:40|1249.3|1238.5|1249.42|1238.62|1249.64|1238.84|1249.14|1238.34|5
1644290750000|2022-02-08 03:25:50|1249.45|1238.65|1249.64|1238.84|1249.64|1238.84|1249.45|1238.65|2
1644290760000|2022-02-08 03:26:00|1249.55|1238.75|1249.55|1238.75|1249.64|1238.84|1249.42|1238.62|7
1644290770000|2022-02-08 03:26:10|1249.42|1238.62|1249.14|1238.34|1249.59|1238.79|1249.14|1238.34|4
1644290780000|2022-02-08 03:26:20|1250.35|1239.55|1250.12|1239.32|1250.35|1239.55|1250.12|1239.32|4
1644290810000|2022-02-08 03:26:50|1250.24|1239.44|1249.74|1238.94|1250.4|1239.6|1249.74|1238.94|6
1644290820000|2022-02-08 03:27:00|1250.24|1239.44|1250.12|1239.32|1250.35|1239.55|1250.12|1239.32|5
1644290830000|2022-02-08 03:27:10|1250.4|1239.6|1250.05|1239.25|1250.4|1239.6|1250.05|1239.25|5
1644290840000|2022-02-08 03:27:20|1250.25|1239.45|1250.25|1239.45|1250.25|1239.45|1250.25|1239.45|1
1644290850000|2022-02-08 03:27:30|1250.2|1239.4|1251.12|1240.32|1251.2|1240.4|1250.2|1239.4|3
1644290860000|2022-02-08 03:27:40|1251.1|1240.3|1252.09|1241.29|1252.09|1241.29|1251.1|1240.3|7
1644290870000|2022-02-08 03:27:50|1252.35|1241.55|1252.09|1241.29|1252.35|1241.55|1251.9|1241.1|4
1644290880000|2022-02-08 03:28:00|1251.88|1241.08|1252.22|1241.42|1252.35|1241.55|1251.88|1241.08|6
1644290890000|2022-02-08 03:28:10|1253.01|1242.21|1253.4|1242.6|1253.4|1242.6|1252.91|1242.11|6
1644290900000|2022-02-08 03:28:20|1252.9|1242.1|1253.19|1242.39|1253.19|1242.39|1252.9|1242.1|5
1644290910000|2022-02-08 03:28:30|1252.69|1241.89|1252.94|1242.14|1253.15|1242.35|1252.65|1241.85|5
1644290920000|2022-02-08 03:28:40|1253.07|1242.27|1252.69|1241.89|1253.19|1242.39|1252.65|1241.85|5
1644290930000|2022-02-08 03:28:50|1253.19|1242.39|1252.42|1241.62|1253.35|1242.55|1252.42|1241.62|7
1644290940000|2022-02-08 03:29:00|1252.5|1241.7|1252.5|1241.7|1252.5|1241.7|1252.5|1241.7|1
1644290950000|2022-02-08 03:29:10|1252.42|1241.62|1252.57|1241.77|1252.57|1241.77|1252.42|1241.62|2
1644290960000|2022-02-08 03:29:20|1252.5|1241.7|1251.9|1241.1|1252.5|1241.7|1251.64|1240.84|9
1644290970000|2022-02-08 03:29:30|1251.66|1240.86|1251.56|1240.76|1251.9|1241.1|1251.56|1240.76|3
1644290980000|2022-02-08 03:29:40|1251.65|1240.85|1252.15|1241.35|1252.15|1241.35|1251.55|1240.75|6
1644290990000|2022-02-08 03:29:50|1252.09|1241.29|1252.15|1241.35|1252.3|1241.5|1251.9|1241.1|10
1644291000000|2022-02-08 03:30:00|1252.45|1241.65|1252.45|1241.65|1252.45|1241.65|1252.05|1241.25|3
1644291010000|2022-02-08 03:30:10|1252.55|1241.75|1252.3|1241.5|1252.55|1241.75|1252.05|1241.25|4
1644291020000|2022-02-08 03:30:20|1252.37|1241.57|1253.15|1242.35|1253.4|1242.6|1252.37|1241.57|10
1644291030000|2022-02-08 03:30:30|1252.9|1242.1|1253.19|1242.39|1253.3|1242.5|1252.9|1242.1|5
1644291040000|2022-02-08 03:30:40|1253.4|1242.6|1252.92|1242.12|1253.4|1242.6|1252.92|1242.12|7
1644291050000|2022-02-08 03:30:50|1253.19|1242.39|1252.63|1241.83|1253.19|1242.39|1252.63|1241.83|4
1644291060000|2022-02-08 03:31:00|1252.45|1241.65|1252.37|1241.57|1252.45|1241.65|1252.37|1241.57|2
1644291070000|2022-02-08 03:31:10|1252.42|1241.62|1253.1|1242.3|1253.1|1242.3|1252|1241.2|5
1644291080000|2022-02-08 03:31:20|1252.6|1241.8|1252.42|1241.62|1252.6|1241.8|1252.42|1241.62|2
1644291100000|2022-02-08 03:31:40|1252.1|1241.3|1252.41|1241.61|1252.41|1241.61|1252.09|1241.29|4
1644291110000|2022-02-08 03:31:50|1252.1|1241.3|1253.15|1242.35|1253.36|1242.56|1252.1|1241.3|6
1644291120000|2022-02-08 03:32:00|1253.17|1242.37|1252.82|1242.02|1253.17|1242.37|1252.82|1242.02|4
1644291130000|2022-02-08 03:32:10|1252.9|1242.1|1252.65|1241.85|1252.9|1242.1|1252.65|1241.85|2
1644291150000|2022-02-08 03:32:30|1253.15|1242.35|1253.05|1242.25|1253.29|1242.49|1253.05|1242.25|3
1644291160000|2022-02-08 03:32:40|1253.21|1242.41|1253.51|1242.71|1253.65|1242.85|1253.21|1242.41|7
1644291170000|2022-02-08 03:32:50|1253.7|1242.9|1254.15|1243.35|1254.15|1243.35|1253.7|1242.9|3
1644291180000|2022-02-08 03:33:00|1254.12|1243.32|1254.15|1243.35|1254.15|1243.35|1253.6|1242.8|10
1644291190000|2022-02-08 03:33:10|1254.47|1243.67|1254.32|1243.52|1254.47|1243.67|1254.32|1243.52|2
1644291220000|2022-02-08 03:33:40|1253.9|1243.1|1253.79|1242.99|1254.32|1243.52|1253.79|1242.99|5
1644291230000|2022-02-08 03:33:50|1254.29|1243.49|1255.09|1244.29|1255.09|1244.29|1254.18|1243.38|11
1644291240000|2022-02-08 03:34:00|1255.4|1244.6|1255.18|1244.38|1255.4|1244.6|1255.18|1244.38|2
1644291250000|2022-02-08 03:34:10|1254.9|1244.1|1254.74|1243.94|1254.9|1244.1|1254.74|1243.94|4
1644291260000|2022-02-08 03:34:20|1254.75|1243.95|1254.47|1243.67|1254.75|1243.95|1254.47|1243.67|3
1644291270000|2022-02-08 03:34:30|1254.65|1243.85|1255.19|1244.39|1255.35|1244.55|1254.65|1243.85|8
1644291280000|2022-02-08 03:34:40|1255.4|1244.6|1254.74|1243.94|1255.4|1244.6|1254.73|1243.93|5
1644291290000|2022-02-08 03:34:50|1254.69|1243.89|1256.33|1245.53|1256.33|1245.53|1254.57|1243.77|7
1644291300000|2022-02-08 03:35:00|1256.69|1245.89|1256.33|1245.53|1256.69|1245.89|1255.83|1245.03|11
1644291310000|2022-02-08 03:35:10|1256.07|1245.27|1256.27|1245.47|1256.27|1245.47|1256.07|1245.27|2
1644291320000|2022-02-08 03:35:20|1255.77|1244.97|1255.77|1244.97|1256.27|1245.47|1255.74|1244.94|7
1644291330000|2022-02-08 03:35:30|1255.7|1244.9|1255.35|1244.55|1255.73|1244.93|1254.9|1244.1|9
1644291340000|2022-02-08 03:35:40|1255.19|1244.39|1255.35|1244.55|1255.35|1244.55|1255.19|1244.39|2
1644291350000|2022-02-08 03:35:50|1255.17|1244.37|1254.5|1243.7|1255.17|1244.37|1254.5|1243.7|3
1644291360000|2022-02-08 03:36:00|1254.23|1243.43|1255.15|1244.35|1255.22|1244.42|1254.23|1243.43|8
1644291370000|2022-02-08 03:36:10|1255.25|1244.45|1255.19|1244.39|1255.5|1244.7|1254.9|1244.1|5
1644291380000|2022-02-08 03:36:20|1255.55|1244.75|1255.4|1244.6|1255.65|1244.85|1255.4|1244.6|3
1644291390000|2022-02-08 03:36:30|1254.81|1244.01|1254.81|1244.01|1255.31|1244.51|1254.81|1244.01|5
1644291400000|2022-02-08 03:36:40|1254.69|1243.89|1255.15|1244.35|1255.23|1244.43|1254.69|1243.89|5
1644291420000|2022-02-08 03:37:00|1255.55|1244.75|1255.21|1244.41|1255.55|1244.75|1255.21|1244.41|8
1644291440000|2022-02-08 03:37:20|1255.28|1244.48|1254.73|1243.93|1255.28|1244.48|1254.73|1243.93|3
1644291450000|2022-02-08 03:37:30|1254.72|1243.92|1254.73|1243.93|1254.73|1243.93|1254.72|1243.92|4
1644291460000|2022-02-08 03:37:40|1254.55|1243.75|1253.86|1243.06|1254.55|1243.75|1253.86|1243.06|6
1644291470000|2022-02-08 03:37:50|1253.79|1242.99|1253.9|1243.1|1253.9|1243.1|1253.79|1242.99|2
1644291480000|2022-02-08 03:38:00|1254.4|1243.6|1254.04|1243.24|1254.4|1243.6|1254.01|1243.21|7
1644291490000|2022-02-08 03:38:10|1254.1|1243.3|1254.32|1243.52|1254.45|1243.65|1253.9|1243.1|7
1644291500000|2022-02-08 03:38:20|1254.45|1243.65|1254.21|1243.41|1254.45|1243.65|1254.21|1243.41|3
1644291510000|2022-02-08 03:38:30|1253.9|1243.1|1254.82|1244.02|1254.9|1244.1|1253.9|1243.1|4
1644291520000|2022-02-08 03:38:40|1254.45|1243.65|1254.21|1243.41|1254.45|1243.65|1253.9|1243.1|8
1644291530000|2022-02-08 03:38:50|1253.96|1243.16|1254.32|1243.52|1254.5|1243.7|1253.9|1243.1|5
1644291540000|2022-02-08 03:39:00|1254.19|1243.39|1254|1243.2|1254.29|1243.49|1253.79|1242.99|4
1644291560000|2022-02-08 03:39:20|1254.12|1243.32|1253.9|1243.1|1254.4|1243.6|1253.9|1243.1|4
1644291580000|2022-02-08 03:39:40|1254.18|1243.38|1254.32|1243.52|1254.45|1243.65|1254.15|1243.35|4
1644291600000|2022-02-08 03:40:00|1253.9|1243.1|1254.07|1243.27|1254.35|1243.55|1253.9|1243.1|5
1644291610000|2022-02-08 03:40:10|1254.12|1243.32|1254.19|1243.39|1254.19|1243.39|1254.12|1243.32|2
1644291620000|2022-02-08 03:40:20|1253.9|1243.1|1253.9|1243.1|1253.9|1243.1|1253.9|1243.1|1
1644291630000|2022-02-08 03:40:30|1253.85|1243.05|1252.53|1241.73|1253.85|1243.05|1252.42|1241.62|7
1644291640000|2022-02-08 03:40:40|1252.44|1241.64|1251.64|1240.84|1252.44|1241.64|1251.64|1240.84|8
1644291650000|2022-02-08 03:40:50|1251.88|1241.08|1252.19|1241.39|1252.19|1241.39|1251.88|1241.08|4
1644291660000|2022-02-08 03:41:00|1251.9|1241.1|1252.4|1241.6|1253.05|1242.25|1251.9|1241.1|8
1644291670000|2022-02-08 03:41:10|1252.7|1241.9|1252.7|1241.9|1252.7|1241.9|1252.7|1241.9|1
1644291680000|2022-02-08 03:41:20|1252.79|1241.99|1254.74|1243.94|1255.4|1244.6|1252.75|1241.95|15
1644291690000|2022-02-08 03:41:30|1255.24|1244.44|1254.55|1243.75|1255.24|1244.44|1254.49|1243.69|6
1644291700000|2022-02-08 03:41:40|1254.57|1243.77|1253.9|1243.1|1254.57|1243.77|1253.9|1243.1|6
1644291710000|2022-02-08 03:41:50|1253.65|1242.85|1254.07|1243.27|1254.14|1243.34|1253.64|1242.84|8
1644291720000|2022-02-08 03:42:00|1254.21|1243.41|1253.9|1243.1|1254.21|1243.41|1253.58|1242.78|6
1644291730000|2022-02-08 03:42:10|1253.82|1243.02|1253.53|1242.73|1253.82|1243.02|1253.53|1242.73|5
1644291740000|2022-02-08 03:42:20|1253.03|1242.23|1253.35|1242.55|1253.35|1242.55|1253.03|1242.23|2
1644291750000|2022-02-08 03:42:30|1253.22|1242.42|1253.15|1242.35|1253.22|1242.42|1252.9|1242.1|6
1644291780000|2022-02-08 03:43:00|1253.4|1242.6|1251.45|1240.65|1253.4|1242.6|1251.24|1240.44|11
1644291790000|2022-02-08 03:43:10|1251.49|1240.69|1251.32|1240.52|1251.7|1240.9|1250.9|1240.1|10
1644291800000|2022-02-08 03:43:20|1251.15|1240.35|1250.9|1240.1|1251.15|1240.35|1250.4|1239.6|6
1644291810000|2022-02-08 03:43:30|1250.4|1239.6|1249.99|1239.19|1250.4|1239.6|1249.99|1239.19|2
1644291820000|2022-02-08 03:43:40|1250.05|1239.25|1251.19|1240.39|1251.34|1240.54|1250.05|1239.25|6
1644291830000|2022-02-08 03:43:50|1250.9|1240.1|1251.9|1241.1|1251.9|1241.1|1250.9|1240.1|8
1644291840000|2022-02-08 03:44:00|1251.86|1241.06|1251.86|1241.06|1251.86|1241.06|1251.86|1241.06|1
1644291850000|2022-02-08 03:44:10|1251.9|1241.1|1252.22|1241.42|1252.22|1241.42|1251.85|1241.05|4
1644291860000|2022-02-08 03:44:20|1251.9|1241.1|1252.3|1241.5|1252.6|1241.8|1251.76|1240.96|9
1644291870000|2022-02-08 03:44:30|1252.09|1241.29|1252.18|1241.38|1252.4|1241.6|1251.9|1241.1|4
1644291880000|2022-02-08 03:44:40|1252.55|1241.75|1252.42|1241.62|1253.09|1242.29|1252.4|1241.6|8
1644291890000|2022-02-08 03:44:50|1252.5|1241.7|1252.37|1241.57|1252.5|1241.7|1252.37|1241.57|3
1644291900000|2022-02-08 03:45:00|1252.32|1241.52|1252.32|1241.52|1252.32|1241.52|1252.32|1241.52|1
1644291910000|2022-02-08 03:45:10|1251.9|1241.1|1251.9|1241.1|1251.9|1241.1|1251.9|1241.1|1
1644291920000|2022-02-08 03:45:20|1251.81|1241.01|1250.9|1240.1|1251.9|1241.1|1250.9|1240.1|5
1644291930000|2022-02-08 03:45:30|1250.75|1239.95|1249.64|1238.84|1251.27|1240.47|1249.64|1238.84|10
1644291940000|2022-02-08 03:45:40|1249.14|1238.34|1249.64|1238.84|1249.64|1238.84|1249.14|1238.34|5
1644291950000|2022-02-08 03:45:50|1249.71|1238.91|1249.64|1238.84|1249.9|1239.1|1249.14|1238.34|10
1644291960000|2022-02-08 03:46:00|1249.14|1238.34|1249.64|1238.84|1249.92|1239.12|1249.14|1238.34|8
1644291970000|2022-02-08 03:46:10|1249.57|1238.77|1250.22|1239.42|1250.22|1239.42|1249.14|1238.34|8
1644291990000|2022-02-08 03:46:30|1250.6|1239.8|1249.93|1239.13|1250.6|1239.8|1249.64|1238.84|14
1644292000000|2022-02-08 03:46:40|1249.89|1239.09|1250.19|1239.39|1250.19|1239.39|1249.69|1238.89|6
1644292010000|2022-02-08 03:46:50|1250.4|1239.6|1250.4|1239.6|1250.4|1239.6|1249.9|1239.1|6
1644292020000|2022-02-08 03:47:00|1250.9|1240.1|1251.12|1240.32|1251.12|1240.32|1250.75|1239.95|5
1644292030000|2022-02-08 03:47:10|1251.18|1240.38|1251.18|1240.38|1251.18|1240.38|1251.18|1240.38|1
1644292040000|2022-02-08 03:47:20|1251.6|1240.8|1251.4|1240.6|1251.6|1240.8|1251.4|1240.6|2
1644292050000|2022-02-08 03:47:30|1250.9|1240.1|1250.9|1240.1|1250.9|1240.1|1250.9|1240.1|1
1644292060000|2022-02-08 03:47:40|1250.55|1239.75|1250.72|1239.92|1250.72|1239.92|1250.22|1239.42|5
1644292070000|2022-02-08 03:47:50|1250.22|1239.42|1249.9|1239.1|1250.32|1239.52|1249.9|1239.1|3
1644292080000|2022-02-08 03:48:00|1249.7|1238.9|1250.12|1239.32|1250.2|1239.4|1249.64|1238.84|9
1644292090000|2022-02-08 03:48:10|1250.45|1239.65|1249.9|1239.1|1250.45|1239.65|1249.9|1239.1|5
1644292100000|2022-02-08 03:48:20|1249.68|1238.88|1249.68|1238.88|1249.68|1238.88|1249.68|1238.88|1
1644292120000|2022-02-08 03:48:40|1249.6|1238.8|1249.62|1238.82|1249.64|1238.84|1249.6|1238.8|3
1644292130000|2022-02-08 03:48:50|1249.55|1238.75|1249.55|1238.75|1249.55|1238.75|1249.55|1238.75|1
1644292140000|2022-02-08 03:49:00|1249.42|1238.62|1249.45|1238.65|1249.47|1238.67|1249.1|1238.3|6
1644292150000|2022-02-08 03:49:10|1249.47|1238.67|1248.9|1238.1|1249.47|1238.67|1248.9|1238.1|4
1644292180000|2022-02-08 03:49:40|1248.69|1237.89|1248.4|1237.6|1248.9|1238.1|1248.1|1237.3|7
1644292190000|2022-02-08 03:49:50|1248.71|1237.91|1248.82|1238.02|1248.82|1238.02|1248.69|1237.89|3
1644292200000|2022-02-08 03:50:00|1248.4|1237.6|1248.82|1238.02|1248.82|1238.02|1248.4|1237.6|2
1644292210000|2022-02-08 03:50:10|1248.15|1237.35|1248.15|1237.35|1248.15|1237.35|1247.9|1237.1|5
1644292220000|2022-02-08 03:50:20|1248.65|1237.85|1249.27|1238.47|1249.64|1238.84|1248.4|1237.6|7
1644292230000|2022-02-08 03:50:30|1249.15|1238.35|1249.15|1238.35|1249.15|1238.35|1249.15|1238.35|1
1644292240000|2022-02-08 03:50:40|1248.9|1238.1|1249.64|1238.84|1249.64|1238.84|1248.9|1238.1|6
1644292250000|2022-02-08 03:50:50|1249.6|1238.8|1248.9|1238.1|1249.64|1238.84|1248.9|1238.1|6
1644292260000|2022-02-08 03:51:00|1249.09|1238.29|1248.9|1238.1|1249.64|1238.84|1248.75|1237.95|11
1644292270000|2022-02-08 03:51:10|1248.82|1238.02|1248.82|1238.02|1248.82|1238.02|1248.82|1238.02|1
1644292280000|2022-02-08 03:51:20|1248.71|1237.91|1247.9|1237.1|1248.71|1237.91|1247.9|1237.1|4
1644292290000|2022-02-08 03:51:30|1247.71|1236.91|1247.15|1236.35|1247.9|1237.1|1246.4|1235.6|7
1644292300000|2022-02-08 03:51:40|1246.9|1236.1|1246.8|1236|1246.9|1236.1|1246.8|1236|2
1644292310000|2022-02-08 03:51:50|1246.55|1235.75|1246.47|1235.67|1246.55|1235.75|1246.47|1235.67|2
1644292320000|2022-02-08 03:52:00|1246.75|1235.95|1246.67|1235.87|1246.75|1235.95|1246.67|1235.87|2
1644292330000|2022-02-08 03:52:10|1246.56|1235.76|1246.56|1235.76|1246.75|1235.95|1246.25|1235.45|7
1644292340000|2022-02-08 03:52:20|1246.25|1235.45|1246.9|1236.1|1246.9|1236.1|1246.25|1235.45|3
1644292350000|2022-02-08 03:52:30|1246.4|1235.6|1246.9|1236.1|1246.9|1236.1|1246.4|1235.6|4
1644292360000|2022-02-08 03:52:40|1246.75|1235.95|1246.75|1235.95|1246.75|1235.95|1246.75|1235.95|1
1644292370000|2022-02-08 03:52:50|1246.55|1235.75|1246.36|1235.56|1246.55|1235.75|1246.36|1235.56|4
1644292380000|2022-02-08 03:53:00|1246.05|1235.25|1246.36|1235.56|1246.55|1235.75|1246.05|1235.25|6
1644292390000|2022-02-08 03:53:10|1246.05|1235.25|1246.25|1235.45|1246.75|1235.95|1246.05|1235.25|4
1644292400000|2022-02-08 03:53:20|1246.67|1235.87|1246.65|1235.85|1246.67|1235.87|1246.65|1235.85|2
1644292410000|2022-02-08 03:53:30|1246.6|1235.8|1246.39|1235.59|1246.6|1235.8|1246.1|1235.3|5
1644292420000|2022-02-08 03:53:40|1246.6|1235.8|1246.35|1235.55|1246.6|1235.8|1246.1|1235.3|4
1644292440000|2022-02-08 03:54:00|1246|1235.2|1246.25|1235.45|1246.25|1235.45|1246|1235.2|2
1644292450000|2022-02-08 03:54:10|1246.15|1235.35|1246.45|1235.65|1246.45|1235.65|1246.15|1235.35|3
1644292460000|2022-02-08 03:54:20|1245.95|1235.15|1246.32|1235.52|1246.9|1236.1|1245.95|1235.15|9
1644292470000|2022-02-08 03:54:30|1246.24|1235.44|1246.9|1236.1|1246.9|1236.1|1245.9|1235.1|7
1644292480000|2022-02-08 03:54:40|1247.31|1236.51|1248.19|1237.39|1248.19|1237.39|1246.93|1236.13|3
1644292490000|2022-02-08 03:54:50|1248.11|1237.31|1248.3|1237.5|1248.4|1237.6|1247.9|1237.1|9
1644292500000|2022-02-08 03:55:00|1248.11|1237.31|1247.9|1237.1|1248.35|1237.55|1247.9|1237.1|8
1644292510000|2022-02-08 03:55:10|1247.95|1237.15|1249.32|1238.52|1249.6|1238.8|1247.9|1237.1|9
1644292520000|2022-02-08 03:55:20|1249.59|1238.79|1249.59|1238.79|1249.59|1238.79|1249.59|1238.79|1
1644292530000|2022-02-08 03:55:30|1249.64|1238.84|1249.64|1238.84|1249.64|1238.84|1249.64|1238.84|1
1644292540000|2022-02-08 03:55:40|1249.6|1238.8|1249.67|1238.87|1250.17|1239.37|1249.6|1238.8|4
1644292560000|2022-02-08 03:56:00|1249.47|1238.67|1249.35|1238.55|1249.67|1238.87|1248.9|1238.1|8
1644292580000|2022-02-08 03:56:20|1249.62|1238.82|1249.59|1238.79|1249.69|1238.89|1249.59|1238.79|3
1644292590000|2022-02-08 03:56:30|1249.37|1238.57|1249.62|1238.82|1249.62|1238.82|1249.37|1238.57|2
1644292600000|2022-02-08 03:56:40|1249.49|1238.69|1249.72|1238.92|1249.72|1238.92|1249.49|1238.69|2
1644292610000|2022-02-08 03:56:50|1249.82|1239.02|1249.82|1239.02|1249.82|1239.02|1249.82|1239.02|1
1644292620000|2022-02-08 03:57:00|1249.4|1238.6|1250.22|1239.42|1250.41|1239.61|1249.4|1238.6|6
1644292630000|2022-02-08 03:57:10|1249.72|1238.92|1250.1|1239.3|1250.1|1239.3|1249.72|1238.92|3
1644292640000|2022-02-08 03:57:20|1250.22|1239.42|1250.32|1239.52|1250.5|1239.7|1250.19|1239.39|5
1644292650000|2022-02-08 03:57:30|1250|1239.2|1250.52|1239.72|1250.52|1239.72|1250|1239.2|3
1644292660000|2022-02-08 03:57:40|1250.1|1239.3|1251.21|1240.41|1251.45|1240.65|1250.1|1239.3|10
1644292670000|2022-02-08 03:57:50|1250.9|1240.1|1251.09|1240.29|1251.21|1240.41|1250.59|1239.79|5
1644292680000|2022-02-08 03:58:00|1251.32|1240.52|1251.29|1240.49|1251.4|1240.6|1251.04|1240.24|5
1644292690000|2022-02-08 03:58:10|1251.1|1240.3|1251.64|1240.84|1251.85|1241.05|1250.9|1240.1|7
1644292700000|2022-02-08 03:58:20|1251.45|1240.65|1252.15|1241.35|1252.15|1241.35|1251.24|1240.44|4
1644292710000|2022-02-08 03:58:30|1252.24|1241.44|1252.32|1241.52|1252.52|1241.72|1252|1241.2|8
1644292720000|2022-02-08 03:58:40|1252.19|1241.39|1252.22|1241.42|1252.24|1241.44|1251.9|1241.1|5
1644292730000|2022-02-08 03:58:50|1252.19|1241.39|1251.9|1241.1|1252.19|1241.39|1251.64|1240.84|4
1644292740000|2022-02-08 03:59:00|1251.1|1240.3|1251.65|1240.85|1251.65|1240.85|1251.1|1240.3|2
1644292750000|2022-02-08 03:59:10|1251.82|1241.02|1251.82|1241.02|1251.82|1241.02|1251.4|1240.6|4
1644292770000|2022-02-08 03:59:30|1251.71|1240.91|1251.71|1240.91|1251.71|1240.91|1251.71|1240.91|1
1644292780000|2022-02-08 03:59:40|1251.9|1241.1|1251.71|1240.91|1251.9|1241.1|1251.71|1240.91|2
1644292790000|2022-02-08 03:59:50|1251.4|1240.6|1250.9|1240.1|1251.71|1240.91|1250.82|1240.02|6
1644292800000|2022-02-08 04:00:00|1251.4|1240.6|1250.9|1240.1|1251.9|1241.1|1250.9|1240.1|11
1644292810000|2022-02-08 04:00:10|1250.8|1240|1250.72|1239.92|1250.9|1240.1|1250.72|1239.92|3
1644292820000|2022-02-08 04:00:20|1250.9|1240.1|1253.22|1242.42|1253.32|1242.52|1250.9|1240.1|16
1644292830000|2022-02-08 04:00:30|1252.9|1242.1|1253.79|1242.99|1254.01|1243.21|1252.9|1242.1|4
1644292840000|2022-02-08 04:00:40|1253.9|1243.1|1254.9|1244.1|1255.25|1244.45|1253.9|1243.1|7
1644292850000|2022-02-08 04:00:50|1255.21|1244.41|1255.88|1245.08|1256.1|1245.3|1254.9|1244.1|16
1644292860000|2022-02-08 04:01:00|1255.86|1245.06|1255.37|1244.57|1255.86|1245.06|1255.37|1244.57|4
1644292870000|2022-02-08 04:01:10|1254.95|1244.15|1255.9|1245.1|1256.42|1245.62|1254.9|1244.1|12
1644292880000|2022-02-08 04:01:20|1255.55|1244.75|1254.3|1243.5|1255.55|1244.75|1253.9|1243.1|12
1644292890000|2022-02-08 04:01:30|1253.9|1243.1|1253.4|1242.6|1253.9|1243.1|1252.83|1242.03|10
1644292900000|2022-02-08 04:01:40|1252.9|1242.1|1252.79|1241.99|1252.9|1242.1|1252.79|1241.99|2
1644292910000|2022-02-08 04:01:50|1252.47|1241.67|1252.7|1241.9|1252.7|1241.9|1252.47|1241.67|3
1644292920000|2022-02-08 04:02:00|1252.29|1241.49|1252.7|1241.9|1252.7|1241.9|1252.15|1241.35|7
1644292930000|2022-02-08 04:02:10|1252.32|1241.52|1252.86|1242.06|1252.86|1242.06|1252.32|1241.52|6
1644292940000|2022-02-08 04:02:20|1252.8|1242|1253.14|1242.34|1253.29|1242.49|1252.79|1241.99|11
1644292950000|2022-02-08 04:02:30|1253.13|1242.33|1253.14|1242.34|1253.14|1242.34|1253.13|1242.33|2
1644292960000|2022-02-08 04:02:40|1253.22|1242.42|1253.22|1242.42|1253.22|1242.42|1253.22|1242.42|1
1644292970000|2022-02-08 04:02:50|1252.9|1242.1|1253.4|1242.6|1253.4|1242.6|1252.9|1242.1|2
1644292980000|2022-02-08 04:03:00|1253.66|1242.86|1254.57|1243.77|1254.74|1243.94|1253.66|1242.86|7
1644292990000|2022-02-08 04:03:10|1254.47|1243.67|1254.47|1243.67|1254.47|1243.67|1254.47|1243.67|1
1644293000000|2022-02-08 04:03:20|1254.62|1243.82|1254.62|1243.82|1254.62|1243.82|1254.62|1243.82|1
1644293010000|2022-02-08 04:03:30|1254.52|1243.72|1254.52|1243.72|1254.6|1243.8|1254.52|1243.72|3
1644293030000|2022-02-08 04:03:50|1254.1|1243.3|1254.1|1243.3|1254.1|1243.3|1254.1|1243.3|1
1644293040000|2022-02-08 04:04:00|1254.39|1243.59|1254.41|1243.61|1254.6|1243.8|1254.39|1243.59|6
1644293050000|2022-02-08 04:04:10|1254.47|1243.67|1254.47|1243.67|1254.47|1243.67|1254.47|1243.67|1
1644293070000|2022-02-08 04:04:30|1254.05|1243.25|1255.33|1244.53|1255.33|1244.53|1254.05|1243.25|7
1644293080000|2022-02-08 04:04:40|1255.52|1244.72|1255.52|1244.72|1255.52|1244.72|1255.52|1244.72|1
1644293090000|2022-02-08 04:04:50|1255.65|1244.85|1256.19|1245.39|1256.19|1245.39|1255.65|1244.85|3
1644293100000|2022-02-08 04:05:00|1256.2|1245.4|1256.92|1246.12|1256.92|1246.12|1255.99|1245.19|10
1644293110000|2022-02-08 04:05:10|1256.99|1246.19|1256.94|1246.14|1256.99|1246.19|1256.65|1245.85|8
1644293120000|2022-02-08 04:05:20|1256.92|1246.12|1257.03|1246.23|1257.45|1246.65|1256.92|1246.12|4
1644293130000|2022-02-08 04:05:30|1257|1246.2|1256.59|1245.79|1257|1246.2|1256.59|1245.79|7
1644293140000|2022-02-08 04:05:40|1256.75|1245.95|1256.57|1245.77|1256.75|1245.95|1256.57|1245.77|4
1644293150000|2022-02-08 04:05:50|1256.6|1245.8|1256.6|1245.8|1256.69|1245.89|1256.6|1245.8|3
1644293160000|2022-02-08 04:06:00|1256.82|1246.02|1256.82|1246.02|1256.82|1246.02|1256.45|1245.65|3
1644293170000|2022-02-08 04:06:10|1256.25|1245.45|1256.34|1245.54|1256.34|1245.54|1256.25|1245.45|2
1644293190000|2022-02-08 04:06:30|1256.29|1245.49|1255.9|1245.1|1256.29|1245.49|1255.83|1245.03|4
1644293200000|2022-02-08 04:06:40|1255.4|1244.6|1255.97|1245.17|1255.97|1245.17|1255.4|1244.6|3
1644293210000|2022-02-08 04:06:50|1255.9|1245.1|1256|1245.2|1256.4|1245.6|1255.9|1245.1|6
1644293220000|2022-02-08 04:07:00|1255.95|1245.15|1255.71|1244.91|1255.95|1245.15|1255.71|1244.91|4
1644293230000|2022-02-08 04:07:10|1255.9|1245.1|1255.65|1244.85|1255.9|1245.1|1255.65|1244.85|2
1644293240000|2022-02-08 04:07:20|1255.4|1244.6|1255.9|1245.1|1255.9|1245.1|1255.4|1244.6|4
1644293250000|2022-02-08 04:07:30|1255.4|1244.6|1253.9|1243.1|1255.4|1244.6|1253.9|1243.1|6
1644293260000|2022-02-08 04:07:40|1254.4|1243.6|1253.76|1242.96|1254.4|1243.6|1253.45|1242.65|7
1644293270000|2022-02-08 04:07:50|1254.02|1243.22|1253.79|1242.99|1254.36|1243.56|1253.6|1242.8|13
1644293280000|2022-02-08 04:08:00|1253.6|1242.8|1253.96|1243.16|1253.96|1243.16|1252.9|1242.1|15
1644293290000|2022-02-08 04:08:10|1254.24|1243.44|1253.96|1243.16|1254.24|1243.44|1253.74|1242.94|6
1644293300000|2022-02-08 04:08:20|1253.74|1242.94|1253.21|1242.41|1253.96|1243.16|1253.21|1242.41|10
1644293310000|2022-02-08 04:08:30|1253.28|1242.48|1253.09|1242.29|1253.3|1242.5|1252.51|1241.71|14
1644293320000|2022-02-08 04:08:40|1253.26|1242.46|1252.62|1241.82|1253.26|1242.46|1252.62|1241.82|6
1644293330000|2022-02-08 04:08:50|1252.55|1241.75|1252.37|1241.57|1252.55|1241.75|1252.37|1241.57|4
1644293340000|2022-02-08 04:09:00|1252.55|1241.75|1252.37|1241.57|1252.55|1241.75|1252.37|1241.57|2
1644293350000|2022-02-08 04:09:10|1251.95|1241.15|1252.66|1241.86|1252.81|1242.01|1251.95|1241.15|10
1644293360000|2022-02-08 04:09:20|1252.47|1241.67|1252.52|1241.72|1252.6|1241.8|1252.1|1241.3|5
1644293370000|2022-02-08 04:09:30|1252.57|1241.77|1252.57|1241.77|1252.65|1241.85|1252.57|1241.77|3
1644293380000|2022-02-08 04:09:40|1252.32|1241.52|1252.15|1241.35|1252.32|1241.52|1251.9|1241.1|6
1644293400000|2022-02-08 04:10:00|1252.19|1241.39|1252.24|1241.44|1252.24|1241.44|1252.19|1241.39|2
1644293410000|2022-02-08 04:10:10|1251.95|1241.15|1251.95|1241.15|1252.24|1241.44|1251.95|1241.15|3
1644293420000|2022-02-08 04:10:20|1252.2|1241.4|1252.7|1241.9|1252.7|1241.9|1252.2|1241.4|2
1644293430000|2022-02-08 04:10:30|1252.47|1241.67|1252.82|1242.02|1253.09|1242.29|1252.05|1241.25|6
1644293440000|2022-02-08 04:10:40|1253.09|1242.29|1253.09|1242.29|1253.09|1242.29|1253.09|1242.29|1
1644293450000|2022-02-08 04:10:50|1252.89|1242.09|1253.09|1242.29|1253.09|1242.29|1252.63|1241.83|7
1644293460000|2022-02-08 04:11:00|1253.1|1242.3|1253.3|1242.5|1253.41|1242.61|1253.1|1242.3|4
1644293470000|2022-02-08 04:11:10|1252.9|1242.1|1252.8|1242|1253.3|1242.5|1252.8|1242|6
1644293480000|2022-02-08 04:11:20|1253.3|1242.5|1252.52|1241.72|1253.3|1242.5|1252.47|1241.67|6
1644293490000|2022-02-08 04:11:30|1252.55|1241.75|1252.55|1241.75|1252.55|1241.75|1252.55|1241.75|1
1644293500000|2022-02-08 04:11:40|1253.05|1242.25|1253.12|1242.32|1253.3|1242.5|1253.05|1242.25|4
1644293510000|2022-02-08 04:11:50|1253.15|1242.35|1253.15|1242.35|1253.43|1242.63|1253.15|1242.35|6
1644293520000|2022-02-08 04:12:00|1252.9|1242.1|1253.6|1242.8|1254.09|1243.29|1252.9|1242.1|7
1644293530000|2022-02-08 04:12:10|1253.4|1242.6|1253.23|1242.43|1253.4|1242.6|1252.56|1241.76|8
1644293540000|2022-02-08 04:12:20|1253.2|1242.4|1252.92|1242.12|1253.2|1242.4|1252.92|1242.12|2
1644293550000|2022-02-08 04:12:30|1252.9|1242.1|1252.77|1241.97|1253.22|1242.42|1252.77|1241.97|12
1644293560000|2022-02-08 04:12:40|1252.66|1241.86|1252.77|1241.97|1252.77|1241.97|1252.55|1241.75|4
1644293580000|2022-02-08 04:13:00|1252.96|1242.16|1253.27|1242.47|1253.27|1242.47|1252.96|1242.16|5
1644293590000|2022-02-08 04:13:10|1253.03|1242.23|1253.12|1242.32|1253.12|1242.32|1253.03|1242.23|2
1644293600000|2022-02-08 04:13:20|1253.03|1242.23|1252.77|1241.97|1253.27|1242.47|1252.77|1241.97|7
1644293610000|2022-02-08 04:13:30|1252.7|1241.9|1252.95|1242.15|1252.95|1242.15|1252.62|1241.82|4
1644293620000|2022-02-08 04:13:40|1253.09|1242.29|1252.8|1242|1253.09|1242.29|1252.8|1242|3
1644293630000|2022-02-08 04:13:50|1252.7|1241.9|1253.15|1242.35|1253.4|1242.6|1252.7|1241.9|6
1644293640000|2022-02-08 04:14:00|1253.45|1242.65|1253.14|1242.34|1253.56|1242.76|1253.14|1242.34|5
1644293650000|2022-02-08 04:14:10|1253.18|1242.38|1254.09|1243.29|1254.14|1243.34|1253.14|1242.34|4
1644293660000|2022-02-08 04:14:20|1254.12|1243.32|1254.4|1243.6|1254.6|1243.8|1254.12|1243.32|8
1644293670000|2022-02-08 04:14:30|1254.9|1244.1|1255.09|1244.29|1255.09|1244.29|1254.59|1243.79|9
1644293680000|2022-02-08 04:14:40|1254.9|1244.1|1255.37|1244.57|1255.37|1244.57|1254.9|1244.1|5
1644293690000|2022-02-08 04:14:50|1254.87|1244.07|1254.55|1243.75|1254.87|1244.07|1254.55|1243.75|6
1644293700000|2022-02-08 04:15:00|1254.87|1244.07|1255.1|1244.3|1255.39|1244.59|1254.87|1244.07|5
1644293710000|2022-02-08 04:15:10|1255.5|1244.7|1255.8|1245|1255.8|1245|1255.4|1244.6|5
1644293720000|2022-02-08 04:15:20|1255.9|1245.1|1255.69|1244.89|1255.9|1245.1|1254.9|1244.1|9
1644293730000|2022-02-08 04:15:30|1255.78|1244.98|1255.9|1245.1|1255.9|1245.1|1255.78|1244.98|2
1644293760000|2022-02-08 04:16:00|1255.4|1244.6|1255.69|1244.89|1255.9|1245.1|1255.4|1244.6|3
1644293770000|2022-02-08 04:16:10|1255.81|1245.01|1256.33|1245.53|1256.33|1245.53|1255.71|1244.91|8
1644293780000|2022-02-08 04:16:20|1256.7|1245.9|1256.34|1245.54|1256.72|1245.92|1256.34|1245.54|5
1644293790000|2022-02-08 04:16:30|1256.24|1245.44|1256.86|1246.06|1256.86|1246.06|1256.24|1245.44|5
1644293800000|2022-02-08 04:16:40|1256.9|1246.1|1257.08|1246.28|1257.08|1246.28|1256.86|1246.06|6
1644293810000|2022-02-08 04:16:50|1257.1|1246.3|1257.07|1246.27|1257.2|1246.4|1257.03|1246.23|10
1644293830000|2022-02-08 04:17:10|1257.05|1246.25|1257.03|1246.23|1257.05|1246.25|1257.03|1246.23|2
1644293840000|2022-02-08 04:17:20|1257.05|1246.25|1257.1|1246.3|1257.22|1246.42|1257.05|1246.25|3
1644293860000|2022-02-08 04:17:40|1257.06|1246.26|1257.15|1246.35|1257.15|1246.35|1257.06|1246.26|2
1644293870000|2022-02-08 04:17:50|1257.05|1246.25|1257.05|1246.25|1257.05|1246.25|1257.05|1246.25|1
1644293880000|2022-02-08 04:18:00|1257.15|1246.35|1257.15|1246.35|1257.15|1246.35|1257.15|1246.35|1
1644293890000|2022-02-08 04:18:10|1257.22|1246.42|1257.22|1246.42|1257.22|1246.42|1257.22|1246.42|1
1644293900000|2022-02-08 04:18:20|1256.92|1246.12|1256.92|1246.12|1257.22|1246.42|1256.92|1246.12|3
1644293910000|2022-02-08 04:18:30|1256.94|1246.14|1256.5|1245.7|1257.24|1246.44|1256.5|1245.7|7
1644293920000|2022-02-08 04:18:40|1256.9|1246.1|1257.21|1246.41|1257.22|1246.42|1256.9|1246.1|3
1644293930000|2022-02-08 04:18:50|1256.95|1246.15|1256.92|1246.12|1257.24|1246.44|1256.9|1246.1|7
1644293940000|2022-02-08 04:19:00|1256.9|1246.1|1257.23|1246.43|1257.24|1246.44|1256.9|1246.1|4
1644293950000|2022-02-08 04:19:10|1257.15|1246.35|1257.2|1246.4|1257.2|1246.4|1257.15|1246.35|2
1644293960000|2022-02-08 04:19:20|1257.29|1246.49|1257.3|1246.5|1257.3|1246.5|1256.88|1246.08|6
1644293970000|2022-02-08 04:19:30|1256.88|1246.08|1256.88|1246.08|1256.88|1246.08|1256.88|1246.08|1
1644294000000|2022-02-08 04:20:00|1255.9|1245.1|1255.5|1244.7|1256.4|1245.6|1255.5|1244.7|4
1644294010000|2022-02-08 04:20:10|1255.75|1244.95|1255.9|1245.1|1256.4|1245.6|1255.75|1244.95|8
1644294020000|2022-02-08 04:20:20|1256.4|1245.6|1255.33|1244.53|1256.4|1245.6|1255.33|1244.53|4
1644294030000|2022-02-08 04:20:30|1255.05|1244.25|1255.36|1244.56|1255.55|1244.75|1255.05|1244.25|3
1644294040000|2022-02-08 04:20:40|1255.55|1244.75|1255.05|1244.25|1255.55|1244.75|1254.9|1244.1|4
1644294060000|2022-02-08 04:21:00|1254.1|1243.3|1254.55|1243.75|1254.55|1243.75|1254.1|1243.3|2
1644294070000|2022-02-08 04:21:10|1254.1|1243.3|1254.99|1244.19|1255.05|1244.25|1254.1|1243.3|8
1644294090000|2022-02-08 04:21:30|1255.05|1244.25|1255.05|1244.25|1255.05|1244.25|1254.9|1244.1|5
1644294110000|2022-02-08 04:21:50|1254.8|1244|1254.61|1243.81|1254.85|1244.05|1254.61|1243.81|5
1644294120000|2022-02-08 04:22:00|1254.9|1244.1|1254.46|1243.66|1254.9|1244.1|1254.2|1243.4|5
1644294130000|2022-02-08 04:22:10|1254.11|1243.31|1254.11|1243.31|1254.11|1243.31|1254.11|1243.31|1
1644294150000|2022-02-08 04:22:30|1254.46|1243.66|1254.87|1244.07|1254.87|1244.07|1254.11|1243.31|11
1644294160000|2022-02-08 04:22:40|1255.05|1244.25|1255.05|1244.25|1255.05|1244.25|1255.05|1244.25|1
1644294170000|2022-02-08 04:22:50|1254.98|1244.18|1255.33|1244.53|1255.33|1244.53|1254.98|1244.18|3
1644294180000|2022-02-08 04:23:00|1255.01|1244.21|1254.9|1244.1|1255.33|1244.53|1254.9|1244.1|3
1644294190000|2022-02-08 04:23:10|1255.33|1244.53|1255.33|1244.53|1255.33|1244.53|1255.33|1244.53|1
1644294200000|2022-02-08 04:23:20|1255.65|1244.85|1255.45|1244.65|1255.98|1245.18|1255.45|1244.65|8
1644294210000|2022-02-08 04:23:30|1255.97|1245.17|1255.98|1245.18|1255.98|1245.18|1255.97|1245.17|2
1644294220000|2022-02-08 04:23:40|1255.9|1245.1|1256.4|1245.6|1256.4|1245.6|1255.9|1245.1|2
1644294240000|2022-02-08 04:24:00|1256.71|1245.91|1257.14|1246.34|1257.14|1246.34|1256.41|1245.61|4
1644294250000|2022-02-08 04:24:10|1257.02|1246.22|1257.02|1246.22|1257.02|1246.22|1257.02|1246.22|1
1644294260000|2022-02-08 04:24:20|1257|1246.2|1257.16|1246.36|1257.16|1246.36|1257|1246.2|6
1644294270000|2022-02-08 04:24:30|1257.27|1246.47|1257.14|1246.34|1257.27|1246.47|1257.14|1246.34|3
1644294280000|2022-02-08 04:24:40|1257.15|1246.35|1258.15|1247.35|1258.15|1247.35|1257.11|1246.31|11
1644294290000|2022-02-08 04:24:50|1257.9|1247.1|1259.9|1249.1|1259.9|1249.1|1257.9|1247.1|9
1644294300000|2022-02-08 04:25:00|1260.4|1249.6|1260.19|1249.39|1260.4|1249.6|1260.15|1249.35|5
1644294310000|2022-02-08 04:25:10|1259.9|1249.1|1260.15|1249.35|1260.4|1249.6|1259.9|1249.1|3
1644294320000|2022-02-08 04:25:20|1260.65|1249.85|1259.9|1249.1|1260.65|1249.85|1259.9|1249.1|7
1644294330000|2022-02-08 04:25:30|1260.1|1249.3|1262.53|1251.73|1263.16|1252.36|1260.1|1249.3|18
1644294340000|2022-02-08 04:25:40|1262.47|1251.67|1262.9|1252.1|1262.98|1252.18|1262.47|1251.67|7
1644294350000|2022-02-08 04:25:50|1263.11|1252.31|1263.25|1252.45|1263.77|1252.97|1262.95|1252.15|12
1644294360000|2022-02-08 04:26:00|1263.28|1252.48|1262.15|1251.35|1263.28|1252.48|1261.72|1250.92|13
1644294370000|2022-02-08 04:26:10|1262.4|1251.6|1263.7|1252.9|1263.77|1252.97|1262.15|1251.35|12
1644294380000|2022-02-08 04:26:20|1263.93|1253.13|1263.9|1253.1|1264|1253.2|1263.9|1253.1|5
1644294390000|2022-02-08 04:26:30|1263.95|1253.15|1263.93|1253.13|1263.95|1253.15|1263.93|1253.13|2
1644294400000|2022-02-08 04:26:40|1263.88|1253.08|1263.43|1252.63|1263.88|1253.08|1263.3|1252.5|8
1644294410000|2022-02-08 04:26:50|1263.51|1252.71|1262.9|1252.1|1263.51|1252.71|1262.72|1251.92|5
1644294420000|2022-02-08 04:27:00|1262.79|1251.99|1261.9|1251.1|1262.9|1252.1|1261.9|1251.1|4
1644294430000|2022-02-08 04:27:10|1262.4|1251.6|1260.4|1249.6|1262.4|1251.6|1260.4|1249.6|13
1644294440000|2022-02-08 04:27:20|1260.46|1249.66|1260.4|1249.6|1260.5|1249.7|1260.4|1249.6|3
1644294450000|2022-02-08 04:27:30|1260.58|1249.78|1261.22|1250.42|1261.25|1250.45|1260.58|1249.78|6
1644294460000|2022-02-08 04:27:40|1261.49|1250.69|1261.4|1250.6|1262.12|1251.32|1261.2|1250.4|11
1644294470000|2022-02-08 04:27:50|1261.45|1250.65|1260.4|1249.6|1261.45|1250.65|1260.4|1249.6|7
1644294480000|2022-02-08 04:28:00|1260.55|1249.75|1259.74|1248.94|1260.55|1249.75|1259.74|1248.94|4
1644294490000|2022-02-08 04:28:10|1259.65|1248.85|1259.4|1248.6|1259.74|1248.94|1259.4|1248.6|4
1644294500000|2022-02-08 04:28:20|1259.46|1248.66|1259.3|1248.5|1259.65|1248.85|1259.06|1248.26|4
1644294510000|2022-02-08 04:28:30|1259.47|1248.67|1259.3|1248.5|1259.7|1248.9|1259.3|1248.5|4
1644294520000|2022-02-08 04:28:40|1259.55|1248.75|1259.3|1248.5|1259.55|1248.75|1259.3|1248.5|3
1644294530000|2022-02-08 04:28:50|1259.36|1248.56|1260.84|1250.04|1260.84|1250.04|1259|1248.2|12
1644294540000|2022-02-08 04:29:00|1260.8|1250|1260.8|1250|1260.8|1250|1260.8|1250|1
1644294550000|2022-02-08 04:29:10|1261.05|1250.25|1260.9|1250.1|1261.9|1251.1|1260.41|1249.61|9
1644294560000|2022-02-08 04:29:20|1260.8|1250|1260.9|1250.1|1260.9|1250.1|1260.8|1250|2
1644294570000|2022-02-08 04:29:30|1261.4|1250.6|1261.4|1250.6|1261.4|1250.6|1261.4|1250.6|1
1644294580000|2022-02-08 04:29:40|1261.9|1251.1|1261.4|1250.6|1261.9|1251.1|1260.9|1250.1|4
1644294590000|2022-02-08 04:29:50|1261.9|1251.1|1261.4|1250.6|1261.9|1251.1|1261.4|1250.6|2
1644294600000|2022-02-08 04:30:00|1261.55|1250.75|1262.99|1252.19|1262.99|1252.19|1261.55|1250.75|9
1644294610000|2022-02-08 04:30:10|1263.41|1252.61|1263.9|1253.1|1263.9|1253.1|1263.37|1252.57|5
1644294620000|2022-02-08 04:30:20|1264.3|1253.5|1264.3|1253.5|1264.3|1253.5|1264.3|1253.5|1
1644294630000|2022-02-08 04:30:30|1264.35|1253.55|1264.35|1253.55|1264.45|1253.65|1264.35|1253.55|4
1644294640000|2022-02-08 04:30:40|1264.25|1253.45|1264.54|1253.74|1264.54|1253.74|1263.9|1253.1|5
1644294650000|2022-02-08 04:30:50|1266.9|1256.1|1266.75|1255.95|1267.6|1256.8|1266.62|1255.82|13
1644294660000|2022-02-08 04:31:00|1266.79|1255.99|1266.78|1255.98|1266.9|1256.1|1266.75|1255.95|4
1644294670000|2022-02-08 04:31:10|1266.75|1255.95|1268.32|1257.52|1268.55|1257.75|1266.41|1255.61|13
1644294680000|2022-02-08 04:31:20|1268.45|1257.65|1268.32|1257.52|1268.45|1257.65|1267.69|1256.89|11
1644294690000|2022-02-08 04:31:30|1267.9|1257.1|1267.9|1257.1|1267.9|1257.1|1267.87|1257.07|5
1644294700000|2022-02-08 04:31:40|1267.87|1257.07|1268.9|1258.1|1268.9|1258.1|1267.87|1257.07|7
1644294710000|2022-02-08 04:31:50|1269.02|1258.22|1269.4|1258.6|1269.62|1258.82|1269.02|1258.22|8
1644294720000|2022-02-08 04:32:00|1268.9|1258.1|1267.65|1256.85|1268.9|1258.1|1267.65|1256.85|6
1644294730000|2022-02-08 04:32:10|1267.45|1256.65|1268.67|1257.87|1268.67|1257.87|1267.45|1256.65|9
1644294740000|2022-02-08 04:32:20|1268.9|1258.1|1269.52|1258.72|1269.75|1258.95|1268.9|1258.1|7
1644294750000|2022-02-08 04:32:30|1269.04|1258.24|1268.9|1258.1|1269.55|1258.75|1268.9|1258.1|6
1644294760000|2022-02-08 04:32:40|1268.4|1257.6|1268.61|1257.81|1268.61|1257.81|1267.9|1257.1|8
1644294770000|2022-02-08 04:32:50|1268.81|1258.01|1269.7|1258.9|1269.7|1258.9|1268.81|1258.01|9
1644294780000|2022-02-08 04:33:00|1269.97|1259.17|1270.01|1259.21|1270.34|1259.54|1269.97|1259.17|6
1644294790000|2022-02-08 04:33:10|1270.49|1259.69|1270.54|1259.74|1271.2|1260.4|1270.42|1259.62|8
1644294800000|2022-02-08 04:33:20|1270.9|1260.1|1268.75|1257.95|1270.9|1260.1|1268.75|1257.95|7
1644294810000|2022-02-08 04:33:30|1268.59|1257.79|1268.55|1257.75|1268.59|1257.79|1268.05|1257.25|12
1644294820000|2022-02-08 04:33:40|1268.42|1257.62|1268.59|1257.79|1268.59|1257.79|1268.09|1257.29|7
1644294830000|2022-02-08 04:33:50|1268.09|1257.29|1267.53|1256.73|1268.4|1257.6|1267.4|1256.6|10
1644294840000|2022-02-08 04:34:00|1267.7|1256.9|1265.9|1255.1|1267.7|1256.9|1265.9|1255.1|7
1644294850000|2022-02-08 04:34:10|1265.5|1254.7|1267.58|1256.78|1267.9|1257.1|1265.5|1254.7|15
1644294860000|2022-02-08 04:34:20|1267.48|1256.68|1267.16|1256.36|1267.58|1256.78|1266.87|1256.07|8
1644294870000|2022-02-08 04:34:30|1266.83|1256.03|1267.43|1256.63|1267.43|1256.63|1266.57|1255.77|10
1644294880000|2022-02-08 04:34:40|1267.83|1257.03|1267.9|1257.1|1267.9|1257.1|1267.83|1257.03|2
1644294890000|2022-02-08 04:34:50|1267.99|1257.19|1267.9|1257.1|1267.99|1257.19|1267.9|1257.1|2
1644294900000|2022-02-08 04:35:00|1268.3|1257.5|1267.9|1257.1|1268.3|1257.5|1267.9|1257.1|4
1644294910000|2022-02-08 04:35:10|1267.95|1257.15|1267.9|1257.1|1267.95|1257.15|1267.9|1257.1|2
1644294920000|2022-02-08 04:35:20|1268.05|1257.25|1268.45|1257.65|1268.55|1257.75|1267.9|1257.1|6
1644294930000|2022-02-08 04:35:30|1268.35|1257.55|1268.5|1257.7|1268.55|1257.75|1268.35|1257.55|4
1644294940000|2022-02-08 04:35:40|1268.4|1257.6|1269.12|1258.32|1269.12|1258.32|1267.9|1257.1|4
1644294950000|2022-02-08 04:35:50|1269.15|1258.35|1269.4|1258.6|1269.6|1258.8|1269.15|1258.35|3
1644294960000|2022-02-08 04:36:00|1269.35|1258.55|1269.15|1258.35|1269.35|1258.55|1269.15|1258.35|2
1644294970000|2022-02-08 04:36:10|1268.93|1258.13|1269.6|1258.8|1269.6|1258.8|1268.93|1258.13|5
1644294980000|2022-02-08 04:36:20|1269.22|1258.42|1269.6|1258.8|1269.6|1258.8|1269.22|1258.42|2
1644294990000|2022-02-08 04:36:30|1269.4|1258.6|1269.9|1259.1|1269.9|1259.1|1269.3|1258.5|6
1644295000000|2022-02-08 04:36:40|1270.03|1259.23|1270.03|1259.23|1270.03|1259.23|1270.03|1259.23|1
1644295020000|2022-02-08 04:37:00|1270.16|1259.36|1270|1259.2|1270.16|1259.36|1270|1259.2|2
1644295030000|2022-02-08 04:37:10|1270.35|1259.55|1270.15|1259.35|1270.35|1259.55|1270.15|1259.35|3
1644295040000|2022-02-08 04:37:20|1270.05|1259.25|1270.2|1259.4|1270.2|1259.4|1270.05|1259.25|2
1644295050000|2022-02-08 04:37:30|1270.1|1259.3|1270.04|1259.24|1270.58|1259.78|1270.04|1259.24|5
1644295060000|2022-02-08 04:37:40|1270.43|1259.63|1270.51|1259.71|1270.68|1259.88|1270.04|1259.24|8
1644295070000|2022-02-08 04:37:50|1270.32|1259.52|1270.05|1259.25|1270.32|1259.52|1270.05|1259.25|6
1644295080000|2022-02-08 04:38:00|1270.04|1259.24|1270.89|1260.09|1270.89|1260.09|1270.04|1259.24|4
1644295090000|2022-02-08 04:38:10|1270.88|1260.08|1270.89|1260.09|1270.9|1260.1|1270.76|1259.96|5
1644295100000|2022-02-08 04:38:20|1271.34|1260.54|1271.51|1260.71|1271.9|1261.1|1271.14|1260.34|4
1644295110000|2022-02-08 04:38:30|1271.25|1260.45|1270.45|1259.65|1271.3|1260.5|1270.45|1259.65|7
1644295120000|2022-02-08 04:38:40|1270.25|1259.45|1270.89|1260.09|1270.89|1260.09|1270.25|1259.45|4
1644295130000|2022-02-08 04:38:50|1270.83|1260.03|1270.9|1260.1|1271|1260.2|1270.83|1260.03|3
1644295140000|2022-02-08 04:39:00|1271.03|1260.23|1270.9|1260.1|1271.4|1260.6|1270.9|1260.1|5
1644295150000|2022-02-08 04:39:10|1271.01|1260.21|1274.14|1263.34|1274.14|1263.34|1271.01|1260.21|8
1644295160000|2022-02-08 04:39:20|1274.31|1263.51|1276.92|1266.12|1276.99|1266.19|1274.14|1263.34|16
1644295170000|2022-02-08 04:39:30|1277.16|1266.36|1278.9|1268.1|1279|1268.2|1276.93|1266.13|24
1644295180000|2022-02-08 04:39:40|1278.6|1267.8|1278.9|1268.1|1278.95|1268.15|1278.16|1267.36|11
1644295190000|2022-02-08 04:39:50|1278.95|1268.15|1278.5|1267.7|1278.95|1268.15|1278.1|1267.3|9
1644295200000|2022-02-08 04:40:00|1278.1|1267.3|1278.1|1267.3|1278.9|1268.1|1278.1|1267.3|5
1644295210000|2022-02-08 04:40:10|1277.96|1267.16|1277.93|1267.13|1278.52|1267.72|1277.64|1266.84|11
1644295220000|2022-02-08 04:40:20|1278.01|1267.21|1279.4|1268.6|1279.4|1268.6|1278.01|1267.21|7
1644295230000|2022-02-08 04:40:30|1278.9|1268.1|1279.32|1268.52|1279.35|1268.55|1278.4|1267.6|10
1644295240000|2022-02-08 04:40:40|1278.9|1268.1|1277.82|1267.02|1279.4|1268.6|1277.82|1267.02|8
1644295250000|2022-02-08 04:40:50|1277.62|1266.82|1279.21|1268.41|1279.21|1268.41|1276.87|1266.07|12
1644295260000|2022-02-08 04:41:00|1279.4|1268.6|1279.15|1268.35|1279.4|1268.6|1278.55|1267.75|11
1644295270000|2022-02-08 04:41:10|1279.21|1268.41|1279.53|1268.73|1279.9|1269.1|1279.21|1268.41|7
1644295280000|2022-02-08 04:41:20|1279.8|1269|1279.4|1268.6|1279.85|1269.05|1279.4|1268.6|6
1644295290000|2022-02-08 04:41:30|1279.74|1268.94|1279.4|1268.6|1279.74|1268.94|1279.4|1268.6|4
1644295300000|2022-02-08 04:41:40|1279.47|1268.67|1279.9|1269.1|1279.9|1269.1|1279.1|1268.3|5
1644295310000|2022-02-08 04:41:50|1279.85|1269.05|1281.9|1271.1|1282.2|1271.4|1279.85|1269.05|16
1644295320000|2022-02-08 04:42:00|1281.7|1270.9|1280.8|1270|1281.9|1271.1|1280.8|1270|6
1644295330000|2022-02-08 04:42:10|1280.86|1270.06|1279.9|1269.1|1281.66|1270.86|1279.9|1269.1|12
1644295340000|2022-02-08 04:42:20|1279.65|1268.85|1279.34|1268.54|1279.65|1268.85|1279.34|1268.54|6
1644295350000|2022-02-08 04:42:30|1279.74|1268.94|1278.4|1267.6|1279.8|1269|1278.4|1267.6|6
1644295360000|2022-02-08 04:42:40|1278.82|1268.02|1277.49|1266.69|1278.9|1268.1|1277.49|1266.69|9
1644295370000|2022-02-08 04:42:50|1277.56|1266.76|1277.49|1266.69|1277.64|1266.84|1277.42|1266.62|6
1644295380000|2022-02-08 04:43:00|1277.4|1266.6|1276.53|1265.73|1277.4|1266.6|1276.53|1265.73|5
1644295390000|2022-02-08 04:43:10|1276.55|1265.75|1275.2|1264.4|1276.55|1265.75|1275.2|1264.4|10
1644295400000|2022-02-08 04:43:20|1275.01|1264.21|1273.9|1263.1|1275.01|1264.21|1273.9|1263.1|5
1644295410000|2022-02-08 04:43:30|1274|1263.2|1275.01|1264.21|1275.1|1264.3|1273.9|1263.1|10
1644295420000|2022-02-08 04:43:40|1274.9|1264.1|1274.4|1263.6|1274.9|1264.1|1274.4|1263.6|8
1644295430000|2022-02-08 04:43:50|1274.8|1264|1273.9|1263.1|1274.8|1264|1273.9|1263.1|5
1644295440000|2022-02-08 04:44:00|1274|1263.2|1274.85|1264.05|1274.85|1264.05|1273.9|1263.1|4
1644295450000|2022-02-08 04:44:10|1274.83|1264.03|1274.83|1264.03|1274.83|1264.03|1274.83|1264.03|1
1644295460000|2022-02-08 04:44:20|1274.73|1263.93|1274.9|1264.1|1274.9|1264.1|1274.49|1263.69|5
1644295470000|2022-02-08 04:44:30|1274.97|1264.17|1273.9|1263.1|1274.97|1264.17|1273.9|1263.1|7
1644295480000|2022-02-08 04:44:40|1274.02|1263.22|1271.35|1260.55|1274.14|1263.34|1271.28|1260.48|17
1644295490000|2022-02-08 04:44:50|1271.28|1260.48|1271.96|1261.16|1272|1261.2|1271.28|1260.48|9
1644295500000|2022-02-08 04:45:00|1271.9|1261.1|1271.28|1260.48|1271.9|1261.1|1271.28|1260.48|4
1644295510000|2022-02-08 04:45:10|1271.43|1260.63|1270.9|1260.1|1271.43|1260.63|1270.75|1259.95|5
1644295520000|2022-02-08 04:45:20|1270.75|1259.95|1270.3|1259.5|1270.8|1260|1270.3|1259.5|8
1644295530000|2022-02-08 04:45:30|1270.5|1259.7|1270.4|1259.6|1270.55|1259.75|1270.3|1259.5|8
1644295540000|2022-02-08 04:45:40|1270.65|1259.85|1272.9|1262.1|1272.9|1262.1|1269.9|1259.1|10
1644295550000|2022-02-08 04:45:50|1272.8|1262|1277.04|1266.24|1277.08|1266.28|1272.8|1262|19
1644295560000|2022-02-08 04:46:00|1276.75|1265.95|1277.7|1266.9|1277.95|1267.15|1276.67|1265.87|8
1644295570000|2022-02-08 04:46:10|1277.45|1266.65|1278.4|1267.6|1278.5|1267.7|1277.45|1266.65|11
1644295580000|2022-02-08 04:46:20|1278.9|1268.1|1280.4|1269.6|1280.51|1269.71|1278.9|1268.1|11
1644295590000|2022-02-08 04:46:30|1280.15|1269.35|1280.74|1269.94|1280.74|1269.94|1280.15|1269.35|3
1644295600000|2022-02-08 04:46:40|1280.46|1269.66|1281.28|1270.48|1281.28|1270.48|1280.46|1269.66|8
1644295610000|2022-02-08 04:46:50|1281.4|1270.6|1278.9|1268.1|1281.4|1270.6|1278.9|1268.1|8
1644295620000|2022-02-08 04:47:00|1278.82|1268.02|1278.34|1267.54|1278.9|1268.1|1278.34|1267.54|6
1644295630000|2022-02-08 04:47:10|1278.43|1267.63|1278.65|1267.85|1278.65|1267.85|1278.34|1267.54|6
1644295640000|2022-02-08 04:47:20|1278.5|1267.7|1278.42|1267.62|1278.5|1267.7|1278.42|1267.62|2
1644295650000|2022-02-08 04:47:30|1278.5|1267.7|1278.22|1267.42|1278.5|1267.7|1278|1267.2|11
1644295660000|2022-02-08 04:47:40|1277.9|1267.1|1277.5|1266.7|1277.9|1267.1|1277.08|1266.28|9
1644295670000|2022-02-08 04:47:50|1277.58|1266.78|1278.22|1267.42|1278.45|1267.65|1277.5|1266.7|9
1644295680000|2022-02-08 04:48:00|1277.9|1267.1|1278.19|1267.39|1278.5|1267.7|1277.9|1267.1|6
1644295690000|2022-02-08 04:48:10|1278.5|1267.7|1278.19|1267.39|1278.55|1267.75|1277.9|1267.1|10
1644295700000|2022-02-08 04:48:20|1277.9|1267.1|1277.9|1267.1|1278.4|1267.6|1277.9|1267.1|7
1644295710000|2022-02-08 04:48:30|1277.47|1266.67|1277.47|1266.67|1277.47|1266.67|1277.47|1266.67|1
1644295720000|2022-02-08 04:48:40|1277.22|1266.42|1277.15|1266.35|1277.22|1266.42|1276.88|1266.08|6
1644295730000|2022-02-08 04:48:50|1277.22|1266.42|1277.15|1266.35|1277.22|1266.42|1277.15|1266.35|2
1644295740000|2022-02-08 04:49:00|1276.9|1266.1|1279.03|1268.23|1279.08|1268.28|1276.9|1266.1|12
1644295750000|2022-02-08 04:49:10|1278.86|1268.06|1279.9|1269.1|1279.9|1269.1|1278.86|1268.06|5
1644295760000|2022-02-08 04:49:20|1279.74|1268.94|1279.36|1268.56|1279.74|1268.94|1279.36|1268.56|7
1644295770000|2022-02-08 04:49:30|1279.2|1268.4|1279.08|1268.28|1279.46|1268.66|1278.9|1268.1|14
1644295780000|2022-02-08 04:49:40|1278.9|1268.1|1278.62|1267.82|1279.01|1268.21|1278.49|1267.69|7
1644295790000|2022-02-08 04:49:50|1278.58|1267.78|1278.37|1267.57|1278.58|1267.78|1278.37|1267.57|2
1644295800000|2022-02-08 04:50:00|1278.25|1267.45|1278.49|1267.69|1278.58|1267.78|1278.24|1267.44|9
1644295810000|2022-02-08 04:50:10|1278.37|1267.57|1277.54|1266.74|1278.5|1267.7|1277.54|1266.74|6
1644295820000|2022-02-08 04:50:20|1277.47|1266.67|1277.82|1267.02|1277.82|1267.02|1276.9|1266.1|10
1644295830000|2022-02-08 04:50:30|1278.31|1267.51|1278.15|1267.35|1278.5|1267.7|1277.97|1267.17|8
1644295840000|2022-02-08 04:50:40|1278.05|1267.25|1277.62|1266.82|1278.05|1267.25|1277.62|1266.82|4
1644295850000|2022-02-08 04:50:50|1277.47|1266.67|1277.5|1266.7|1277.55|1266.75|1277.45|1266.65|7
1644295860000|2022-02-08 04:51:00|1277.32|1266.52|1278.15|1267.35|1278.15|1267.35|1277.04|1266.24|9
1644295870000|2022-02-08 04:51:10|1277.84|1267.04|1278.98|1268.18|1278.98|1268.18|1277.84|1267.04|7
1644295880000|2022-02-08 04:51:20|1278.9|1268.1|1277.59|1266.79|1278.9|1268.1|1277.59|1266.79|11
1644295890000|2022-02-08 04:51:30|1277.47|1266.67|1277.51|1266.71|1277.85|1267.05|1277.47|1266.67|5
1644295900000|2022-02-08 04:51:40|1277.63|1266.83|1277.57|1266.77|1277.7|1266.9|1277.47|1266.67|7
1644295910000|2022-02-08 04:51:50|1277.51|1266.71|1277.39|1266.59|1277.51|1266.71|1277.39|1266.59|3
1644295920000|2022-02-08 04:52:00|1277.57|1266.77|1277.49|1266.69|1278.18|1267.38|1277.39|1266.59|7
1644295930000|2022-02-08 04:52:10|1277.57|1266.77|1277.22|1266.42|1277.57|1266.77|1277.22|1266.42|3
1644295940000|2022-02-08 04:52:20|1277.4|1266.6|1278.2|1267.4|1278.2|1267.4|1277.22|1266.42|5
1644295950000|2022-02-08 04:52:30|1277.7|1266.9|1277.62|1266.82|1277.7|1266.9|1277.62|1266.82|2
1644295960000|2022-02-08 04:52:40|1277.57|1266.77|1277.39|1266.59|1277.57|1266.77|1277.07|1266.27|6
1644295970000|2022-02-08 04:52:50|1277.32|1266.52|1276.5|1265.7|1277.32|1266.52|1276.5|1265.7|6
1644295980000|2022-02-08 04:53:00|1276.37|1265.57|1276.14|1265.34|1276.37|1265.57|1275.64|1264.84|8
1644295990000|2022-02-08 04:53:10|1276.1|1265.3|1276.14|1265.34|1276.35|1265.55|1275.85|1265.05|5
1644296000000|2022-02-08 04:53:20|1276.35|1265.55|1280.35|1269.55|1280.46|1269.66|1275.85|1265.05|12
1644296010000|2022-02-08 04:53:30|1280.09|1269.29|1280.21|1269.41|1280.7|1269.9|1279.88|1269.08|9
1644296020000|2022-02-08 04:53:40|1279.9|1269.1|1279.9|1269.1|1281.79|1270.99|1279.9|1269.1|20
1644296030000|2022-02-08 04:53:50|1279.4|1268.6|1279.42|1268.62|1279.5|1268.7|1279|1268.2|8
1644296040000|2022-02-08 04:54:00|1279.5|1268.7|1280.05|1269.25|1280.05|1269.25|1279|1268.2|7
1644296050000|2022-02-08 04:54:10|1280.13|1269.33|1283.91|1273.11|1283.91|1273.11|1279.83|1269.03|18
1644296060000|2022-02-08 04:54:20|1283.96|1273.16|1283.9|1273.1|1284.55|1273.75|1283.9|1273.1|12
1644296070000|2022-02-08 04:54:30|1284|1273.2|1283.98|1273.18|1284.24|1273.44|1283.6|1272.8|9
1644296080000|2022-02-08 04:54:40|1284.04|1273.24|1282.9|1272.1|1284.04|1273.24|1282.9|1272.1|4
1644296090000|2022-02-08 04:54:50|1282.89|1272.09|1283.67|1272.87|1283.67|1272.87|1282.89|1272.09|6
1644296100000|2022-02-08 04:55:00|1283.83|1273.03|1283.36|1272.56|1283.83|1273.03|1283.36|1272.56|6
1644296110000|2022-02-08 04:55:10|1283.65|1272.85|1283.36|1272.56|1283.65|1272.85|1283.36|1272.56|3
1644296120000|2022-02-08 04:55:20|1283.6|1272.8|1283.96|1273.16|1284.04|1273.24|1283.6|1272.8|10
1644296130000|2022-02-08 04:55:30|1283.99|1273.19|1285.15|1274.35|1285.15|1274.35|1283.9|1273.1|10
1644296140000|2022-02-08 04:55:40|1285.35|1274.55|1284.48|1273.68|1285.35|1274.55|1284.45|1273.65|7
1644296150000|2022-02-08 04:55:50|1284.56|1273.76|1284.56|1273.76|1284.56|1273.76|1284.38|1273.58|10
1644296160000|2022-02-08 04:56:00|1285.1|1274.3|1285.35|1274.55|1285.35|1274.55|1284.9|1274.1|3
1644296170000|2022-02-08 04:56:10|1285.1|1274.3|1284.9|1274.1|1285.1|1274.3|1284.83|1274.03|6
1644296180000|2022-02-08 04:56:20|1285.32|1274.52|1284.57|1273.77|1285.4|1274.6|1284.39|1273.59|8
1644296190000|2022-02-08 04:56:30|1284.39|1273.59|1284.11|1273.31|1284.39|1273.59|1283.5|1272.7|11
1644296200000|2022-02-08 04:56:40|1284.37|1273.57|1283.9|1273.1|1284.37|1273.57|1283.9|1273.1|3
1644296210000|2022-02-08 04:56:50|1283.21|1272.41|1284.08|1273.28|1284.3|1273.5|1282.9|1272.1|11
1644296220000|2022-02-08 04:57:00|1284.3|1273.5|1284.15|1273.35|1284.3|1273.5|1283.53|1272.73|7
1644296230000|2022-02-08 04:57:10|1284.4|1273.6|1284.56|1273.76|1285.09|1274.29|1283.87|1273.07|20
1644296240000|2022-02-08 04:57:20|1284.48|1273.68|1283.32|1272.52|1284.56|1273.76|1283.32|1272.52|11
1644296250000|2022-02-08 04:57:30|1283.65|1272.85|1283.37|1272.57|1283.9|1273.1|1283.21|1272.41|8
1644296260000|2022-02-08 04:57:40|1283.7|1272.9|1282.67|1271.87|1283.7|1272.9|1282.67|1271.87|6
1644296270000|2022-02-08 04:57:50|1282.47|1271.67|1282.13|1271.33|1282.67|1271.87|1281.75|1270.95|15
1644296280000|2022-02-08 04:58:00|1282.11|1271.31|1283.19|1272.39|1283.4|1272.6|1281.4|1270.6|18
1644296290000|2022-02-08 04:58:10|1282.81|1272.01|1283.23|1272.43|1283.23|1272.43|1282.52|1271.72|12
1644296300000|2022-02-08 04:58:20|1283.11|1272.31|1282.52|1271.72|1283.11|1272.31|1282.52|1271.72|3
1644296310000|2022-02-08 04:58:30|1282.02|1271.22|1282.21|1271.41|1282.52|1271.72|1281.8|1271|15
1644296320000|2022-02-08 04:58:40|1282.12|1271.32|1286.63|1275.83|1290.44|1279.64|1281.9|1271.1|33
1644296330000|2022-02-08 04:58:50|1286.41|1275.61|1287.11|1276.31|1287.11|1276.31|1285.9|1275.1|21
1644296340000|2022-02-08 04:59:00|1287.14|1276.34|1285.4|1274.6|1287.4|1276.6|1285.4|1274.6|14
1644296350000|2022-02-08 04:59:10|1285.55|1274.75|1283.46|1272.66|1285.55|1274.75|1283.46|1272.66|12
1644296360000|2022-02-08 04:59:20|1283.85|1273.05|1284.09|1273.29|1284.15|1273.35|1282.77|1271.97|11
1644296370000|2022-02-08 04:59:30|1284.26|1273.46|1284.9|1274.1|1285.19|1274.39|1284.15|1273.35|10
1644296380000|2022-02-08 04:59:40|1285.19|1274.39|1284.32|1273.52|1285.19|1274.39|1284.32|1273.52|12
1644296390000|2022-02-08 04:59:50|1284.4|1273.6|1286.53|1275.73|1286.9|1276.1|1284.32|1273.52|15
1644296400000|2022-02-08 05:00:00|1286.7|1275.9|1287.82|1277.02|1289.4|1278.6|1286.7|1275.9|20
1644296410000|2022-02-08 05:00:10|1287.9|1277.1|1285.22|1274.42|1287.9|1277.1|1285.22|1274.42|8
1644296420000|2022-02-08 05:00:20|1285.32|1274.52|1285.22|1274.42|1285.32|1274.52|1285.22|1274.42|2
1644296430000|2022-02-08 05:00:30|1284.9|1274.1|1285.22|1274.42|1285.22|1274.42|1284.9|1274.1|2
1644296440000|2022-02-08 05:00:40|1284.9|1274.1|1284.55|1273.75|1285.4|1274.6|1284.55|1273.75|6
1644296450000|2022-02-08 05:00:50|1284.22|1273.42|1284.42|1273.62|1284.42|1273.62|1284.22|1273.42|4
1644296460000|2022-02-08 05:01:00|1284.23|1273.43|1283.82|1273.02|1284.42|1273.62|1283.4|1272.6|12
1644296470000|2022-02-08 05:01:10|1283.5|1272.7|1283.31|1272.51|1283.5|1272.7|1283.31|1272.51|9
1644296480000|2022-02-08 05:01:20|1283.18|1272.38|1285.12|1274.32|1285.18|1274.38|1282.88|1272.08|17
1644296490000|2022-02-08 05:01:30|1285.02|1274.22|1285.15|1274.35|1285.3|1274.5|1284.9|1274.1|5
1644296500000|2022-02-08 05:01:40|1284.9|1274.1|1285.4|1274.6|1285.4|1274.6|1284.9|1274.1|11
1644296510000|2022-02-08 05:01:50|1284.9|1274.1|1285.1|1274.3|1285.4|1274.6|1284.9|1274.1|9
1644296520000|2022-02-08 05:02:00|1285.62|1274.82|1284.9|1274.1|1285.9|1275.1|1284.9|1274.1|6
1644296530000|2022-02-08 05:02:10|1284.22|1273.42|1282.77|1271.97|1284.22|1273.42|1282.77|1271.97|10
1644296540000|2022-02-08 05:02:20|1282.21|1271.41|1282.15|1271.35|1282.77|1271.97|1281.9|1271.1|13
1644296550000|2022-02-08 05:02:30|1281.9|1271.1|1281.71|1270.91|1282.4|1271.6|1281.71|1270.91|10
1644296560000|2022-02-08 05:02:40|1281.9|1271.1|1281.09|1270.29|1281.9|1271.1|1280.9|1270.1|9
1644296570000|2022-02-08 05:02:50|1281.13|1270.33|1282.1|1271.3|1282.1|1271.3|1281.13|1270.33|10
1644296580000|2022-02-08 05:03:00|1282.12|1271.32|1283.12|1272.32|1283.4|1272.6|1282.12|1271.32|10
1644296590000|2022-02-08 05:03:10|1283.4|1272.6|1283.15|1272.35|1283.4|1272.6|1282.9|1272.1|8
1644296600000|2022-02-08 05:03:20|1283.4|1272.6|1281.7|1270.9|1283.4|1272.6|1281.7|1270.9|7
1644296610000|2022-02-08 05:03:30|1281.62|1270.82|1281.25|1270.45|1281.62|1270.82|1281.25|1270.45|5
1644296620000|2022-02-08 05:03:40|1281.42|1270.62|1282.14|1271.34|1282.38|1271.58|1281.42|1270.62|8
1644296630000|2022-02-08 05:03:50|1282.13|1271.33|1281.53|1270.73|1282.13|1271.33|1281.53|1270.73|9
1644296640000|2022-02-08 05:04:00|1281.86|1271.06|1281.74|1270.94|1282.24|1271.44|1281.74|1270.94|9
1644296650000|2022-02-08 05:04:10|1281.48|1270.68|1281.48|1270.68|1281.48|1270.68|1281.21|1270.41|4
1644296660000|2022-02-08 05:04:20|1281.26|1270.46|1281.26|1270.46|1281.26|1270.46|1281.26|1270.46|1
1644296670000|2022-02-08 05:04:30|1281.71|1270.91|1281.5|1270.7|1281.71|1270.91|1281.34|1270.54|5
1644296680000|2022-02-08 05:04:40|1281.48|1270.68|1280.9|1270.1|1281.48|1270.68|1280.9|1270.1|7
1644296690000|2022-02-08 05:04:50|1280.67|1269.87|1280.71|1269.91|1280.9|1270.1|1280.41|1269.61|6
1644296700000|2022-02-08 05:05:00|1280.4|1269.6|1280.65|1269.85|1280.71|1269.91|1280.4|1269.6|5
1644296710000|2022-02-08 05:05:10|1280.62|1269.82|1280.9|1270.1|1281.28|1270.48|1280.62|1269.82|6
1644296720000|2022-02-08 05:05:20|1281.05|1270.25|1280.9|1270.1|1281.05|1270.25|1280.9|1270.1|2
1644296730000|2022-02-08 05:05:30|1281.08|1270.28|1281.21|1270.41|1281.28|1270.48|1280.9|1270.1|4
1644296740000|2022-02-08 05:05:40|1280.9|1270.1|1281.06|1270.26|1281.28|1270.48|1280.24|1269.44|11
1644296750000|2022-02-08 05:05:50|1281|1270.2|1281.46|1270.66|1281.46|1270.66|1281|1270.2|4
1644296760000|2022-02-08 05:06:00|1281.15|1270.35|1281.26|1270.46|1281.33|1270.53|1281.15|1270.35|6
1644296770000|2022-02-08 05:06:10|1281.76|1270.96|1281.23|1270.43|1281.76|1270.96|1281.21|1270.41|9
1644296780000|2022-02-08 05:06:20|1281.24|1270.44|1280.9|1270.1|1281.24|1270.44|1280.9|1270.1|10
1644296790000|2022-02-08 05:06:30|1281.24|1270.44|1281.09|1270.29|1281.24|1270.44|1280.9|1270.1|10
1644296800000|2022-02-08 05:06:40|1281.12|1270.32|1281.12|1270.32|1281.13|1270.33|1281.09|1270.29|4
1644296810000|2022-02-08 05:06:50|1281.11|1270.31|1281.13|1270.33|1281.13|1270.33|1281.05|1270.25|7
1644296820000|2022-02-08 05:07:00|1281.12|1270.32|1282.9|1272.1|1282.9|1272.1|1281.12|1270.32|9
1644296830000|2022-02-08 05:07:10|1282.35|1271.55|1283.15|1272.35|1283.15|1272.35|1282.15|1271.35|5
1644296840000|2022-02-08 05:07:20|1283.4|1272.6|1283.4|1272.6|1283.4|1272.6|1282.9|1272.1|6
1644296850000|2022-02-08 05:07:30|1282.9|1272.1|1282.9|1272.1|1283.4|1272.6|1282.9|1272.1|10
1644296860000|2022-02-08 05:07:40|1283.21|1272.41|1283.9|1273.1|1283.9|1273.1|1283.21|1272.41|7
1644296870000|2022-02-08 05:07:50|1283.85|1273.05|1283.9|1273.1|1283.9|1273.1|1283.85|1273.05|2
1644296880000|2022-02-08 05:08:00|1283.88|1273.08|1284.05|1273.25|1284.05|1273.25|1283.69|1272.89|5
1644296890000|2022-02-08 05:08:10|1283.81|1273.01|1283.81|1273.01|1283.81|1273.01|1283.81|1273.01|1
1644296910000|2022-02-08 05:08:30|1283.4|1272.6|1282.21|1271.41|1283.4|1272.6|1282.21|1271.41|7
1644296920000|2022-02-08 05:08:40|1282.4|1271.6|1281.8|1271|1282.4|1271.6|1281.8|1271|6
1644296930000|2022-02-08 05:08:50|1281.87|1271.07|1281|1270.2|1281.88|1271.08|1281|1270.2|7
1644296940000|2022-02-08 05:09:00|1281.42|1270.62|1281.42|1270.62|1281.5|1270.7|1281.42|1270.62|3
1644296950000|2022-02-08 05:09:10|1281.65|1270.85|1280.98|1270.18|1281.81|1271.01|1280.98|1270.18|5
1644296960000|2022-02-08 05:09:20|1280.9|1270.1|1280.74|1269.94|1280.9|1270.1|1280.74|1269.94|4
1644296970000|2022-02-08 05:09:30|1280.9|1270.1|1281.29|1270.49|1281.55|1270.75|1280.9|1270.1|9
1644296980000|2022-02-08 05:09:40|1281.4|1270.6|1281.86|1271.06|1281.86|1271.06|1280.9|1270.1|12
1644296990000|2022-02-08 05:09:50|1281.92|1271.12|1283.41|1272.61|1283.55|1272.75|1281.91|1271.11|22
1644297000000|2022-02-08 05:10:00|1283.21|1272.41|1285.62|1274.82|1285.62|1274.82|1283.2|1272.4|17
1644297010000|2022-02-08 05:10:10|1285.99|1275.19|1288.83|1278.03|1288.83|1278.03|1285.99|1275.19|19
1644297020000|2022-02-08 05:10:20|1288.75|1277.95|1290.96|1280.16|1290.96|1280.16|1288.63|1277.83|22
1644297030000|2022-02-08 05:10:30|1291.01|1280.21|1293.79|1282.99|1293.85|1283.05|1291.01|1280.21|20
1644297040000|2022-02-08 05:10:40|1293.85|1283.05|1295.01|1284.21|1295.01|1284.21|1293.65|1282.85|18
1644297050000|2022-02-08 05:10:50|1295.29|1284.49|1296.12|1285.32|1296.37|1285.57|1294.96|1284.16|17
1644297060000|2022-02-08 05:11:00|1296.22|1285.42|1291.79|1280.99|1297.01|1286.21|1291.39|1280.59|31
1644297070000|2022-02-08 05:11:10|1291.74|1280.94|1294.22|1283.42|1294.22|1283.42|1291.65|1280.85|23
1644297080000|2022-02-08 05:11:20|1294.24|1283.44|1294.18|1283.38|1294.24|1283.44|1291.7|1280.9|24
1644297090000|2022-02-08 05:11:30|1293.9|1283.1|1291.4|1280.6|1294.22|1283.42|1291.4|1280.6|14
1644297100000|2022-02-08 05:11:40|1291.35|1280.55|1290.4|1279.6|1291.35|1280.55|1290.4|1279.6|9
1644297110000|2022-02-08 05:11:50|1290.3|1279.5|1289.19|1278.39|1290.4|1279.6|1288.69|1277.89|9
1644297120000|2022-02-08 05:12:00|1289.4|1278.6|1288.8|1278|1289.4|1278.6|1288.5|1277.7|10
1644297130000|2022-02-08 05:12:10|1288.4|1277.6|1287.66|1276.86|1288.55|1277.75|1287.55|1276.75|7
1644297140000|2022-02-08 05:12:20|1287.56|1276.76|1287.66|1276.86|1287.66|1276.86|1286.9|1276.1|13
1644297150000|2022-02-08 05:12:30|1287.32|1276.52|1286.9|1276.1|1287.32|1276.52|1285.9|1275.1|18
1644297160000|2022-02-08 05:12:40|1286.82|1276.02|1286.9|1276.1|1286.9|1276.1|1286.4|1275.6|10
1644297170000|2022-02-08 05:12:50|1286.4|1275.6|1290.56|1279.76|1292.12|1281.32|1286.4|1275.6|22
1644297180000|2022-02-08 05:13:00|1291.06|1280.26|1290.4|1279.6|1291.15|1280.35|1290.4|1279.6|11
1644297190000|2022-02-08 05:13:10|1289.9|1279.1|1289.47|1278.67|1290.15|1279.35|1289.45|1278.65|8
1644297200000|2022-02-08 05:13:20|1289.05|1278.25|1288.5|1277.7|1289.4|1278.6|1288.4|1277.6|6
1644297210000|2022-02-08 05:13:30|1288.46|1277.66|1288.21|1277.41|1288.46|1277.66|1287.71|1276.91|14
1644297220000|2022-02-08 05:13:40|1287.71|1276.91|1287.85|1277.05|1288.26|1277.46|1287.71|1276.91|5
1644297230000|2022-02-08 05:13:50|1288.05|1277.25|1289.11|1278.31|1290.08|1279.28|1288.05|1277.25|10
1644297240000|2022-02-08 05:14:00|1288.9|1278.1|1288.25|1277.45|1288.9|1278.1|1287.78|1276.98|11
1644297250000|2022-02-08 05:14:10|1288.28|1277.48|1287.4|1276.6|1288.28|1277.48|1287.07|1276.27|12
1644297260000|2022-02-08 05:14:20|1286.9|1276.1|1286.4|1275.6|1286.9|1276.1|1285.9|1275.1|10
1644297270000|2022-02-08 05:14:30|1285.9|1275.1|1285.9|1275.1|1286.4|1275.6|1285.8|1275|5
1644297280000|2022-02-08 05:14:40|1285.82|1275.02|1286.4|1275.6|1286.7|1275.9|1285.4|1274.6|13
1644297290000|2022-02-08 05:14:50|1286.2|1275.4|1285.72|1274.92|1286.4|1275.6|1285.4|1274.6|12
1644297300000|2022-02-08 05:15:00|1285.4|1274.6|1285.72|1274.92|1285.9|1275.1|1285.4|1274.6|6
1644297310000|2022-02-08 05:15:10|1285.65|1274.85|1285.2|1274.4|1285.9|1275.1|1284.88|1274.08|19
1644297320000|2022-02-08 05:15:20|1285.36|1274.56|1286.32|1275.52|1286.39|1275.59|1285.36|1274.56|13
1644297330000|2022-02-08 05:15:30|1286.19|1275.39|1286.21|1275.41|1286.46|1275.66|1285.83|1275.03|8
1644297340000|2022-02-08 05:15:40|1286.23|1275.43|1286.19|1275.39|1286.27|1275.47|1285.71|1274.91|11
1644297350000|2022-02-08 05:15:50|1286.22|1275.42|1286.08|1275.28|1286.4|1275.6|1285.38|1274.58|6
1644297360000|2022-02-08 05:16:00|1286.21|1275.41|1286.4|1275.6|1286.9|1276.1|1286.19|1275.39|7
1644297370000|2022-02-08 05:16:10|1286.1|1275.3|1287.15|1276.35|1287.55|1276.75|1286.1|1275.3|12
1644297380000|2022-02-08 05:16:20|1286.81|1276.01|1286.81|1276.01|1286.85|1276.05|1286.56|1275.76|10
1644297390000|2022-02-08 05:16:30|1286.9|1276.1|1289.2|1278.4|1289.2|1278.4|1286.81|1276.01|13
1644297400000|2022-02-08 05:16:40|1289.3|1278.5|1290.15|1279.35|1290.15|1279.35|1289.3|1278.5|14
1644297410000|2022-02-08 05:16:50|1290.05|1279.25|1287.4|1276.6|1290.25|1279.45|1287.4|1276.6|14
1644297420000|2022-02-08 05:17:00|1287.19|1276.39|1286.21|1275.41|1287.22|1276.42|1286.21|1275.41|10
1644297430000|2022-02-08 05:17:10|1286.2|1275.4|1285.8|1275|1286.33|1275.53|1285.32|1274.52|12
1644297440000|2022-02-08 05:17:20|1285.55|1274.75|1284.35|1273.55|1285.55|1274.75|1284.32|1273.52|11
1644297450000|2022-02-08 05:17:30|1284.22|1273.42|1284.1|1273.3|1284.28|1273.48|1284.02|1273.22|8
1644297460000|2022-02-08 05:17:40|1284.11|1273.31|1283.21|1272.41|1284.4|1273.6|1282.9|1272.1|15
1644297470000|2022-02-08 05:17:50|1283.4|1272.6|1283.27|1272.47|1283.4|1272.6|1282.37|1271.57|13
1644297480000|2022-02-08 05:18:00|1283.15|1272.35|1283.12|1272.32|1283.27|1272.47|1282.87|1272.07|8
1644297490000|2022-02-08 05:18:10|1282.87|1272.07|1282.99|1272.19|1283.45|1272.65|1282.87|1272.07|9
1644297500000|2022-02-08 05:18:20|1283.28|1272.48|1283.75|1272.95|1283.75|1272.95|1282.99|1272.19|6
1644297510000|2022-02-08 05:18:30|1284|1273.2|1283.5|1272.7|1284.2|1273.4|1283.5|1272.7|7
1644297520000|2022-02-08 05:18:40|1283.42|1272.62|1283.92|1273.12|1284.15|1273.35|1283.42|1272.62|9
1644297530000|2022-02-08 05:18:50|1284.1|1273.3|1284.39|1273.59|1284.6|1273.8|1284.05|1273.25|6
1644297540000|2022-02-08 05:19:00|1284.5|1273.7|1283.42|1272.62|1284.5|1273.7|1283.13|1272.33|10
1644297550000|2022-02-08 05:19:10|1283|1272.2|1283.27|1272.47|1283.5|1272.7|1282.45|1271.65|9
1644297560000|2022-02-08 05:19:20|1283.5|1272.7|1283.57|1272.77|1284.3|1273.5|1283|1272.2|12
1644297570000|2022-02-08 05:19:30|1283.9|1273.1|1284.09|1273.29|1284.1|1273.3|1283.76|1272.96|5
1644297580000|2022-02-08 05:19:40|1284.1|1273.3|1283.5|1272.7|1284.1|1273.3|1283.5|1272.7|12
1644297590000|2022-02-08 05:19:50|1283.55|1272.75|1282.94|1272.14|1283.55|1272.75|1282.9|1272.1|8
1644297600000|2022-02-08 05:20:00|1283.03|1272.23|1282.9|1272.1|1283.03|1272.23|1282.68|1271.88|4
1644297610000|2022-02-08 05:20:10|1282.62|1271.82|1282.82|1272.02|1282.82|1272.02|1282.62|1271.82|2
1644297620000|2022-02-08 05:20:20|1282.9|1272.1|1282.69|1271.89|1282.9|1272.1|1282.4|1271.6|5
1644297630000|2022-02-08 05:20:30|1282.4|1271.6|1282.27|1271.47|1282.77|1271.97|1281.8|1271|14
1644297640000|2022-02-08 05:20:40|1282.09|1271.29|1282.38|1271.58|1282.8|1272|1282.09|1271.29|7
1644297650000|2022-02-08 05:20:50|1282.35|1271.55|1282.84|1272.04|1283.03|1272.23|1281.65|1270.85|8
1644297660000|2022-02-08 05:21:00|1283.05|1272.25|1283.42|1272.62|1283.42|1272.62|1282.9|1272.1|7
1644297670000|2022-02-08 05:21:10|1283.74|1272.94|1283.88|1273.08|1283.97|1273.17|1283.64|1272.84|7
1644297680000|2022-02-08 05:21:20|1283.84|1273.04|1283.4|1272.6|1283.9|1273.1|1283.4|1272.6|5
1644297690000|2022-02-08 05:21:30|1283.63|1272.83|1283.3|1272.5|1283.63|1272.83|1283.27|1272.47|6
1644297700000|2022-02-08 05:21:40|1283.51|1272.71|1283.63|1272.83|1283.68|1272.88|1283.4|1272.6|8
1644297710000|2022-02-08 05:21:50|1283.4|1272.6|1282.55|1271.75|1283.4|1272.6|1282.55|1271.75|4
1644297720000|2022-02-08 05:22:00|1283.03|1272.23|1282.92|1272.12|1283.03|1272.23|1282.92|1272.12|2
1644297730000|2022-02-08 05:22:10|1282.55|1271.75|1282.9|1272.1|1282.9|1272.1|1282.55|1271.75|2
1644297740000|2022-02-08 05:22:20|1283.04|1272.24|1283.54|1272.74|1283.81|1273.01|1283.04|1272.24|8
1644297750000|2022-02-08 05:22:30|1283.9|1273.1|1283.34|1272.54|1283.9|1273.1|1283.34|1272.54|7
1644297760000|2022-02-08 05:22:40|1283.4|1272.6|1282.87|1272.07|1283.4|1272.6|1282.4|1271.6|6
1644297770000|2022-02-08 05:22:50|1283.03|1272.23|1282.77|1271.97|1283.03|1272.23|1282.05|1271.25|6
1644297780000|2022-02-08 05:23:00|1282.78|1271.98|1281.9|1271.1|1282.78|1271.98|1281.81|1271.01|12
1644297790000|2022-02-08 05:23:10|1282.4|1271.6|1282.15|1271.35|1282.4|1271.6|1282.15|1271.35|3
1644297810000|2022-02-08 05:23:30|1282.77|1271.97|1282.77|1271.97|1282.77|1271.97|1282.31|1271.51|3
1644297820000|2022-02-08 05:23:40|1282.06|1271.26|1282.4|1271.6|1282.4|1271.6|1281.9|1271.1|7
1644297830000|2022-02-08 05:23:50|1282.31|1271.51|1282.08|1271.28|1282.31|1271.51|1281.25|1270.45|8
1644297840000|2022-02-08 05:24:00|1282.33|1271.53|1282.4|1271.6|1282.4|1271.6|1281.9|1271.1|10
1644297850000|2022-02-08 05:24:10|1282.22|1271.42|1282.14|1271.34|1282.4|1271.6|1281.79|1270.99|13
1644297860000|2022-02-08 05:24:20|1282.16|1271.36|1282.77|1271.97|1282.78|1271.98|1282.09|1271.29|11
1644297870000|2022-02-08 05:24:30|1282.7|1271.9|1283.95|1273.15|1283.95|1273.15|1282.7|1271.9|10
1644297880000|2022-02-08 05:24:40|1283.65|1272.85|1283.95|1273.15|1283.95|1273.15|1283.65|1272.85|7
1644297900000|2022-02-08 05:25:00|1283.85|1273.05|1283.7|1272.9|1283.85|1273.05|1283.7|1272.9|2
1644297910000|2022-02-08 05:25:10|1283.6|1272.8|1283.27|1272.47|1283.7|1272.9|1283.27|1272.47|8
1644297920000|2022-02-08 05:25:20|1283.28|1272.48|1282.78|1271.98|1283.33|1272.53|1282.65|1271.85|7
1644297930000|2022-02-08 05:25:30|1282.67|1271.87|1282.4|1271.6|1282.78|1271.98|1282.4|1271.6|4
1644297940000|2022-02-08 05:25:40|1282.77|1271.97|1282.27|1271.47|1282.77|1271.97|1282.09|1271.29|11
1644297950000|2022-02-08 05:25:50|1282.3|1271.5|1282.27|1271.47|1282.3|1271.5|1282.27|1271.47|3
1644297960000|2022-02-08 05:26:00|1283.34|1272.54|1283.58|1272.78|1283.67|1272.87|1283.03|1272.23|6
1644297970000|2022-02-08 05:26:10|1283.73|1272.93|1283.94|1273.14|1283.94|1273.14|1283.66|1272.86|4
1644297980000|2022-02-08 05:26:20|1284.07|1273.27|1284.2|1273.4|1284.22|1273.42|1284.04|1273.24|7
1644297990000|2022-02-08 05:26:30|1284.1|1273.3|1284.23|1273.43|1284.83|1274.03|1284.1|1273.3|6
1644298000000|2022-02-08 05:26:40|1284.42|1273.62|1284.33|1273.53|1284.42|1273.62|1284.23|1273.43|4
1644298010000|2022-02-08 05:26:50|1284.23|1273.43|1284.29|1273.49|1284.29|1273.49|1284.23|1273.43|3
1644298020000|2022-02-08 05:27:00|1284.27|1273.47|1284.27|1273.47|1284.27|1273.47|1284.27|1273.47|1
1644298030000|2022-02-08 05:27:10|1284.2|1273.4|1284.24|1273.44|1284.27|1273.47|1284.2|1273.4|3
1644298040000|2022-02-08 05:27:20|1284.27|1273.47|1284.52|1273.72|1284.52|1273.72|1284.2|1273.4|5
1644298050000|2022-02-08 05:27:30|1284.42|1273.62|1284|1273.2|1284.42|1273.62|1284|1273.2|4
1644298060000|2022-02-08 05:27:40|1284.2|1273.4|1285.2|1274.4|1285.4|1274.6|1284.2|1273.4|8
1644298070000|2022-02-08 05:27:50|1284.7|1273.9|1284.47|1273.67|1285.2|1274.4|1284.47|1273.67|7
1644298080000|2022-02-08 05:28:00|1284.38|1273.58|1283.9|1273.1|1284.38|1273.58|1283.42|1272.62|3
1644298090000|2022-02-08 05:28:10|1283.15|1272.35|1283.99|1273.19|1285.3|1274.5|1282.9|1272.1|13
1644298100000|2022-02-08 05:28:20|1283.8|1273|1283.4|1272.6|1283.8|1273|1283.4|1272.6|8
1644298110000|2022-02-08 05:28:30|1283.49|1272.69|1283.3|1272.5|1283.49|1272.69|1282.99|1272.19|7
1644298120000|2022-02-08 05:28:40|1283.21|1272.41|1283.49|1272.69|1283.49|1272.69|1283.21|1272.41|8
1644298130000|2022-02-08 05:28:50|1283.24|1272.44|1283.49|1272.69|1283.49|1272.69|1283.24|1272.44|2
1644298140000|2022-02-08 05:29:00|1283.45|1272.65|1283.2|1272.4|1283.49|1272.69|1282.49|1271.69|12
1644298150000|2022-02-08 05:29:10|1283.56|1272.76|1282.82|1272.02|1283.56|1272.76|1282.82|1272.02|7
1644298170000|2022-02-08 05:29:30|1282.64|1271.84|1281.9|1271.1|1282.77|1271.97|1281.9|1271.1|10
1644298180000|2022-02-08 05:29:40|1282.4|1271.6|1282.15|1271.35|1282.4|1271.6|1282.15|1271.35|2
1644298190000|2022-02-08 05:29:50|1282.35|1271.55|1282.25|1271.45|1282.77|1271.97|1282.25|1271.45|3
1644298200000|2022-02-08 05:30:00|1282.2|1271.4|1281.73|1270.93|1282.31|1271.51|1281.73|1270.93|4
1644298210000|2022-02-08 05:30:10|1282.06|1271.26|1281.82|1271.02|1282.06|1271.26|1281.73|1270.93|3
1644298220000|2022-02-08 05:30:20|1281.6|1270.8|1281.71|1270.91|1281.71|1270.91|1281.6|1270.8|2
1644298230000|2022-02-08 05:30:30|1281.69|1270.89|1281.69|1270.89|1281.82|1271.02|1281.15|1270.35|8
1644298240000|2022-02-08 05:30:40|1281.4|1270.6|1281.99|1271.19|1281.99|1271.19|1281.4|1270.6|2
1644298250000|2022-02-08 05:30:50|1281.29|1270.49|1281.8|1271|1282.16|1271.36|1281.1|1270.3|4
1644298260000|2022-02-08 05:31:00|1281.72|1270.92|1281.98|1271.18|1282.45|1271.65|1281.72|1270.92|8
1644298270000|2022-02-08 05:31:10|1281.9|1271.1|1281.7|1270.9|1281.9|1271.1|1281.7|1270.9|6
1644298280000|2022-02-08 05:31:20|1281.33|1270.53|1281.15|1270.35|1281.33|1270.53|1281.15|1270.35|3
1644298300000|2022-02-08 05:31:40|1282.31|1271.51|1282.21|1271.41|1282.31|1271.51|1282.21|1271.41|2
1644298310000|2022-02-08 05:31:50|1281.84|1271.04|1281.77|1270.97|1281.84|1271.04|1281.31|1270.51|4
1644298320000|2022-02-08 05:32:00|1281.4|1270.6|1280.69|1269.89|1281.4|1270.6|1280.48|1269.68|6
1644298330000|2022-02-08 05:32:10|1280.4|1269.6|1280.66|1269.86|1280.9|1270.1|1280.15|1269.35|7
1644298340000|2022-02-08 05:32:20|1280.8|1270|1280.62|1269.82|1280.8|1270|1280.6|1269.8|3
1644298350000|2022-02-08 05:32:30|1280.9|1270.1|1279.34|1268.54|1280.9|1270.1|1279.34|1268.54|6
1644298360000|2022-02-08 05:32:40|1279.31|1268.51|1279.82|1269.02|1279.82|1269.02|1279.31|1268.51|3
1644298370000|2022-02-08 05:32:50|1280.15|1269.35|1279.9|1269.1|1280.15|1269.35|1279.29|1268.49|4
1644298380000|2022-02-08 05:33:00|1280.46|1269.66|1280.12|1269.32|1280.49|1269.69|1279.9|1269.1|11
1644298390000|2022-02-08 05:33:10|1280.4|1269.6|1280.52|1269.72|1280.64|1269.84|1280.16|1269.36|11
1644298400000|2022-02-08 05:33:20|1280.6|1269.8|1280.79|1269.99|1280.79|1269.99|1280.1|1269.3|8
1644298410000|2022-02-08 05:33:30|1280.57|1269.77|1280.49|1269.69|1280.57|1269.77|1280.16|1269.36|7
1644298420000|2022-02-08 05:33:40|1280.48|1269.68|1280.48|1269.68|1280.48|1269.68|1280.48|1269.68|1
1644298430000|2022-02-08 05:33:50|1280.19|1269.39|1280.19|1269.39|1280.19|1269.39|1280.19|1269.39|1
1644298440000|2022-02-08 05:34:00|1280.48|1269.68|1281.06|1270.26|1281.06|1270.26|1280.16|1269.36|10
1644298450000|2022-02-08 05:34:10|1281.07|1270.27|1281.22|1270.42|1281.43|1270.63|1281.07|1270.27|8
1644298460000|2022-02-08 05:34:20|1281.08|1270.28|1281.22|1270.42|1281.22|1270.42|1281.08|1270.28|2
1644298470000|2022-02-08 05:34:30|1281.13|1270.33|1281.22|1270.42|1281.22|1270.42|1280.56|1269.76|6
1644298480000|2022-02-08 05:34:40|1280.93|1270.13|1280.8|1270|1281.13|1270.33|1280.64|1269.84|6
1644298490000|2022-02-08 05:34:50|1280.9|1270.1|1280.65|1269.85|1280.9|1270.1|1280.41|1269.61|5
1644298500000|2022-02-08 05:35:00|1280.39|1269.59|1280.35|1269.55|1280.65|1269.85|1280.35|1269.55|3
1644298510000|2022-02-08 05:35:10|1280.65|1269.85|1280.65|1269.85|1280.65|1269.85|1280.05|1269.25|5
1644298520000|2022-02-08 05:35:20|1280.44|1269.64|1280.62|1269.82|1280.62|1269.82|1280.32|1269.52|3
1644298530000|2022-02-08 05:35:30|1280.4|1269.6|1280.4|1269.6|1280.4|1269.6|1280.4|1269.6|1
1644298540000|2022-02-08 05:35:40|1279.99|1269.19|1280.4|1269.6|1280.4|1269.6|1279.99|1269.19|2
1644298550000|2022-02-08 05:35:50|1280.69|1269.89|1281.64|1270.84|1281.64|1270.84|1280.4|1269.6|12
1644298560000|2022-02-08 05:36:00|1281.65|1270.85|1281.48|1270.68|1281.65|1270.85|1281.12|1270.32|12
1644298570000|2022-02-08 05:36:10|1281.39|1270.59|1281.16|1270.36|1281.39|1270.59|1281.16|1270.36|2
1644298580000|2022-02-08 05:36:20|1281.28|1270.48|1281.13|1270.33|1281.28|1270.48|1280.9|1270.1|5
1644298590000|2022-02-08 05:36:30|1281.08|1270.28|1281.13|1270.33|1281.13|1270.33|1281.08|1270.28|2
1644298600000|2022-02-08 05:36:40|1281.08|1270.28|1281.13|1270.33|1281.13|1270.33|1281.08|1270.28|3
1644298610000|2022-02-08 05:36:50|1280.97|1270.17|1281.22|1270.42|1281.22|1270.42|1280.64|1269.84|7
1644298620000|2022-02-08 05:37:00|1280.94|1270.14|1281.13|1270.33|1281.22|1270.42|1280.94|1270.14|4
1644298630000|2022-02-08 05:37:10|1280.97|1270.17|1279.71|1268.91|1280.97|1270.17|1279.4|1268.6|11
1644298640000|2022-02-08 05:37:20|1279.82|1269.02|1279.82|1269.02|1279.82|1269.02|1279.82|1269.02|1
1644298650000|2022-02-08 05:37:30|1279.4|1268.6|1279.98|1269.18|1279.98|1269.18|1279.4|1268.6|3
1644298660000|2022-02-08 05:37:40|1280.19|1269.39|1281.19|1270.39|1281.19|1270.39|1280.19|1269.39|4
1644298670000|2022-02-08 05:37:50|1281.07|1270.27|1279.71|1268.91|1281.67|1270.87|1279.71|1268.91|18
1644298680000|2022-02-08 05:38:00|1279.4|1268.6|1279.71|1268.91|1280.4|1269.6|1279.4|1268.6|6
1644298690000|2022-02-08 05:38:10|1279.4|1268.6|1279.79|1268.99|1279.9|1269.1|1279.4|1268.6|5
1644298700000|2022-02-08 05:38:20|1279.82|1269.02|1279.82|1269.02|1279.82|1269.02|1279.82|1269.02|1
1644298710000|2022-02-08 05:38:30|1279.84|1269.04|1279.84|1269.04|1279.84|1269.04|1279.84|1269.04|1
1644298720000|2022-02-08 05:38:40|1280.34|1269.54|1280.19|1269.39|1280.4|1269.6|1279.9|1269.1|5
1644298740000|2022-02-08 05:39:00|1280.62|1269.82|1279.9|1269.1|1280.9|1270.1|1279.9|1269.1|4
1644298750000|2022-02-08 05:39:10|1280.4|1269.6|1279.9|1269.1|1280.9|1270.1|1279.9|1269.1|7
1644298760000|2022-02-08 05:39:20|1279.81|1269.01|1279.9|1269.1|1279.9|1269.1|1279.81|1269.01|4
1644298770000|2022-02-08 05:39:30|1279.81|1269.01|1280|1269.2|1280.4|1269.6|1279.79|1268.99|6
1644298780000|2022-02-08 05:39:40|1279.9|1269.1|1279.9|1269.1|1279.9|1269.1|1279.9|1269.1|1
1644298790000|2022-02-08 05:39:50|1279.84|1269.04|1279.84|1269.04|1279.9|1269.1|1279.84|1269.04|5
1644298800000|2022-02-08 05:40:00|1279.71|1268.91|1279.71|1268.91|1279.71|1268.91|1279.4|1268.6|5
1644298810000|2022-02-08 05:40:10|1279.4|1268.6|1280|1269.2|1280|1269.2|1279.4|1268.6|9
1644298820000|2022-02-08 05:40:20|1280.4|1269.6|1280.4|1269.6|1280.4|1269.6|1280.4|1269.6|1
1644298830000|2022-02-08 05:40:30|1280.87|1270.07|1280.99|1270.19|1281.06|1270.26|1280.87|1270.07|5
1644298840000|2022-02-08 05:40:40|1280.94|1270.14|1280.94|1270.14|1280.94|1270.14|1280.94|1270.14|1
1644298850000|2022-02-08 05:40:50|1280.9|1270.1|1280.9|1270.1|1280.9|1270.1|1280.9|1270.1|1
1644298860000|2022-02-08 05:41:00|1281.23|1270.43|1280.9|1270.1|1281.48|1270.68|1280.55|1269.75|7
1644298870000|2022-02-08 05:41:10|1281.4|1270.6|1280.8|1270|1281.93|1271.13|1280.8|1270|8
1644298880000|2022-02-08 05:41:20|1280.98|1270.18|1280.71|1269.91|1280.98|1270.18|1280.67|1269.87|6
1644298890000|2022-02-08 05:41:30|1280.9|1270.1|1280.71|1269.91|1280.9|1270.1|1280.71|1269.91|2
1644298910000|2022-02-08 05:41:50|1280.4|1269.6|1279.9|1269.1|1280.4|1269.6|1279.9|1269.1|2
1644298920000|2022-02-08 05:42:00|1280.4|1269.6|1279.8|1269|1280.4|1269.6|1279.8|1269|3
1644298930000|2022-02-08 05:42:10|1279.79|1268.99|1278.85|1268.05|1279.9|1269.1|1278.85|1268.05|13
1644298940000|2022-02-08 05:42:20|1279.04|1268.24|1279.78|1268.98|1279.78|1268.98|1278.67|1267.87|14
1644298950000|2022-02-08 05:42:30|1279.79|1268.99|1281.4|1270.6|1281.5|1270.7|1279.79|1268.99|14
1644298960000|2022-02-08 05:42:40|1281.32|1270.52|1281.7|1270.9|1281.7|1270.9|1280.9|1270.1|4
1644298970000|2022-02-08 05:42:50|1281.75|1270.95|1282.15|1271.35|1282.15|1271.35|1281.67|1270.87|4
1644298980000|2022-02-08 05:43:00|1281.65|1270.85|1282.15|1271.35|1282.15|1271.35|1281.65|1270.85|4
1644298990000|2022-02-08 05:43:10|1281.15|1270.35|1282.96|1272.16|1283.12|1272.32|1281.15|1270.35|11
1644299000000|2022-02-08 05:43:20|1282.84|1272.04|1283.32|1272.52|1283.32|1272.52|1282.8|1272|5
1644299010000|2022-02-08 05:43:30|1282.99|1272.19|1283.55|1272.75|1283.55|1272.75|1282.99|1272.19|5
1644299020000|2022-02-08 05:43:40|1283.14|1272.34|1284.12|1273.32|1284.17|1273.37|1283.14|1272.34|9
1644299030000|2022-02-08 05:43:50|1284.4|1273.6|1285.01|1274.21|1285.05|1274.25|1284.4|1273.6|4
1644299040000|2022-02-08 05:44:00|1285.2|1274.4|1284.5|1273.7|1285.2|1274.4|1284.4|1273.6|9
1644299050000|2022-02-08 05:44:10|1284.3|1273.5|1283.64|1272.84|1284.3|1273.5|1283.62|1272.82|8
1644299060000|2022-02-08 05:44:20|1283.55|1272.75|1282.82|1272.02|1283.55|1272.75|1282.82|1272.02|4
1644299070000|2022-02-08 05:44:30|1282.9|1272.1|1281.9|1271.1|1282.9|1272.1|1281.9|1271.1|9
1644299080000|2022-02-08 05:44:40|1282.4|1271.6|1282.1|1271.3|1282.9|1272.1|1282.1|1271.3|5
1644299090000|2022-02-08 05:44:50|1282.37|1271.57|1282.71|1271.91|1282.9|1272.1|1282.37|1271.57|3
1644299100000|2022-02-08 05:45:00|1282.34|1271.54|1281.9|1271.1|1282.71|1271.91|1281.9|1271.1|8
1644299110000|2022-02-08 05:45:10|1281.4|1270.6|1281.82|1271.02|1281.82|1271.02|1281.4|1270.6|4
1644299120000|2022-02-08 05:45:20|1282.2|1271.4|1282.4|1271.6|1282.9|1272.1|1281.9|1271.1|11
1644299130000|2022-02-08 05:45:30|1282.15|1271.35|1282.99|1272.19|1283.09|1272.29|1282.15|1271.35|9
1644299150000|2022-02-08 05:45:50|1283.09|1272.29|1283.09|1272.29|1283.79|1272.99|1283.09|1272.29|5
1644299160000|2022-02-08 05:46:00|1282.9|1272.1|1283.05|1272.25|1283.55|1272.75|1282.9|1272.1|5
1644299170000|2022-02-08 05:46:10|1282.9|1272.1|1281.74|1270.94|1282.9|1272.1|1281.4|1270.6|8
1644299180000|2022-02-08 05:46:20|1282.09|1271.29|1282.69|1271.89|1284.9|1274.1|1282.09|1271.29|16
1644299190000|2022-02-08 05:46:30|1282.82|1272.02|1284.85|1274.05|1284.9|1274.1|1282.4|1271.6|25
1644299200000|2022-02-08 05:46:40|1285.4|1274.6|1285.4|1274.6|1285.4|1274.6|1284.4|1273.6|9
1644299210000|2022-02-08 05:46:50|1285.9|1275.1|1286.55|1275.75|1287.9|1277.1|1285.9|1275.1|18
1644299220000|2022-02-08 05:47:00|1287.05|1276.25|1285.69|1274.89|1287.15|1276.35|1285.69|1274.89|15
1644299230000|2022-02-08 05:47:10|1284.9|1274.1|1283.9|1273.1|1285.69|1274.89|1283.9|1273.1|17
1644299240000|2022-02-08 05:47:20|1284.4|1273.6|1286.07|1275.27|1286.19|1275.39|1283.9|1273.1|24
1644299250000|2022-02-08 05:47:30|1285.69|1274.89|1285.35|1274.55|1285.69|1274.89|1284.76|1273.96|9
1644299260000|2022-02-08 05:47:40|1285.19|1274.39|1285.12|1274.32|1285.69|1274.89|1284.78|1273.98|14
1644299270000|2022-02-08 05:47:50|1285.02|1274.22|1285.91|1275.11|1285.91|1275.11|1284.72|1273.92|17
1644299280000|2022-02-08 05:48:00|1286.03|1275.23|1287.19|1276.39|1287.35|1276.55|1286.03|1275.23|20
1644299290000|2022-02-08 05:48:10|1287.75|1276.95|1286.86|1276.06|1287.75|1276.95|1286.86|1276.06|6
1644299300000|2022-02-08 05:48:20|1287.15|1276.35|1287.4|1276.6|1287.55|1276.75|1286.9|1276.1|9
1644299310000|2022-02-08 05:48:30|1287.2|1276.4|1286.85|1276.05|1287.2|1276.4|1286.65|1275.85|6
1644299320000|2022-02-08 05:48:40|1286.48|1275.68|1286.22|1275.42|1286.48|1275.68|1285.69|1274.89|12
1644299330000|2022-02-08 05:48:50|1286.16|1275.36|1286.19|1275.39|1286.55|1275.75|1285.79|1274.99|13
1644299340000|2022-02-08 05:49:00|1286.22|1275.42|1286.22|1275.42|1286.22|1275.42|1286.22|1275.42|1
1644299350000|2022-02-08 05:49:10|1286.6|1275.8|1286.57|1275.77|1286.65|1275.85|1286.52|1275.72|4
1644299360000|2022-02-08 05:49:20|1286.5|1275.7|1286.32|1275.52|1286.5|1275.7|1286|1275.2|8
1644299370000|2022-02-08 05:49:30|1286.5|1275.7|1286.42|1275.62|1287.09|1276.29|1286.05|1275.25|14
1644299380000|2022-02-08 05:49:40|1286.75|1275.95|1286.42|1275.62|1287.4|1276.6|1286.42|1275.62|6
1644299390000|2022-02-08 05:49:50|1286.39|1275.59|1286.15|1275.35|1286.39|1275.59|1285.75|1274.95|9
1644299400000|2022-02-08 05:50:00|1286.22|1275.42|1287.75|1276.95|1287.75|1276.95|1285.9|1275.1|14
1644299410000|2022-02-08 05:50:10|1287.5|1276.7|1287.87|1277.07|1288.29|1277.49|1286.9|1276.1|15
1644299420000|2022-02-08 05:50:20|1287.84|1277.04|1287.84|1277.04|1288.1|1277.3|1287.75|1276.95|10
1644299430000|2022-02-08 05:50:30|1287.9|1277.1|1287.84|1277.04|1287.9|1277.1|1287.48|1276.68|9
1644299440000|2022-02-08 05:50:40|1287.73|1276.93|1287.84|1277.04|1287.9|1277.1|1287.3|1276.5|9
1644299450000|2022-02-08 05:50:50|1287.87|1277.07|1286.86|1276.06|1287.87|1277.07|1286.86|1276.06|8
1644299460000|2022-02-08 05:51:00|1286.76|1275.96|1286.4|1275.6|1286.9|1276.1|1286.4|1275.6|7
1644299470000|2022-02-08 05:51:10|1286.3|1275.5|1286.68|1275.88|1287.06|1276.26|1286.3|1275.5|8
1644299480000|2022-02-08 05:51:20|1286.49|1275.69|1286.52|1275.72|1287.12|1276.32|1286.49|1275.69|10
1644299490000|2022-02-08 05:51:30|1286.6|1275.8|1286.44|1275.64|1286.6|1275.8|1286.44|1275.64|4
1644299500000|2022-02-08 05:51:40|1286.77|1275.97|1286.63|1275.83|1287.3|1276.5|1286.63|1275.83|9
1644299510000|2022-02-08 05:51:50|1286.62|1275.82|1286.93|1276.13|1287.18|1276.38|1286.6|1275.8|10
1644299520000|2022-02-08 05:52:00|1287.15|1276.35|1286.65|1275.85|1287.35|1276.55|1286.62|1275.82|10
1644299530000|2022-02-08 05:52:10|1286.64|1275.84|1287.9|1277.1|1287.9|1277.1|1286.49|1275.69|14
1644299540000|2022-02-08 05:52:20|1288.07|1277.27|1288.29|1277.49|1288.85|1278.05|1287.78|1276.98|19
1644299550000|2022-02-08 05:52:30|1288.19|1277.39|1288.49|1277.69|1289.2|1278.4|1288.19|1277.39|18
1644299560000|2022-02-08 05:52:40|1288.29|1277.49|1287.9|1277.1|1288.29|1277.49|1286.69|1275.89|11
1644299570000|2022-02-08 05:52:50|1287.5|1276.7|1287.49|1276.69|1287.5|1276.7|1287.4|1276.6|3
1644299580000|2022-02-08 05:53:00|1287.5|1276.7|1287.15|1276.35|1287.5|1276.7|1286.64|1275.84|13
1644299590000|2022-02-08 05:53:10|1287.45|1276.65|1287.3|1276.5|1287.55|1276.75|1286.9|1276.1|11
1644299600000|2022-02-08 05:53:20|1286.9|1276.1|1287.19|1276.39|1287.4|1276.6|1286.9|1276.1|5
1644299610000|2022-02-08 05:53:30|1287.35|1276.55|1287.19|1276.39|1287.5|1276.7|1287.19|1276.39|6
1644299620000|2022-02-08 05:53:40|1286.9|1276.1|1287.19|1276.39|1287.9|1277.1|1286.9|1276.1|9
1644299630000|2022-02-08 05:53:50|1286.9|1276.1|1287.19|1276.39|1287.45|1276.65|1286.9|1276.1|8
1644299640000|2022-02-08 05:54:00|1286.9|1276.1|1287.32|1276.52|1287.5|1276.7|1286.9|1276.1|6
1644299650000|2022-02-08 05:54:10|1287.4|1276.6|1287.19|1276.39|1287.4|1276.6|1286.9|1276.1|6
1644299660000|2022-02-08 05:54:20|1286.9|1276.1|1287.7|1276.9|1287.7|1276.9|1286.9|1276.1|3
1644299670000|2022-02-08 05:54:30|1287.59|1276.79|1287.83|1277.03|1287.9|1277.1|1287.29|1276.49|6
1644299680000|2022-02-08 05:54:40|1287.9|1277.1|1287.89|1277.09|1287.97|1277.17|1287.89|1277.09|4
1644299690000|2022-02-08 05:54:50|1288.15|1277.35|1288.01|1277.21|1288.47|1277.67|1288|1277.2|6
1644299700000|2022-02-08 05:55:00|1288|1277.2|1288|1277.2|1288|1277.2|1288|1277.2|1
1644299710000|2022-02-08 05:55:10|1288.32|1277.52|1288.9|1278.1|1290.59|1279.79|1288.32|1277.52|11
1644299720000|2022-02-08 05:55:20|1288.8|1278|1288.9|1278.1|1288.95|1278.15|1288.8|1278|6
1644299730000|2022-02-08 05:55:30|1288.7|1277.9|1290.08|1279.28|1290.08|1279.28|1288.4|1277.6|5
1644299740000|2022-02-08 05:55:40|1290.09|1279.29|1290.15|1279.35|1290.8|1280|1289.68|1278.88|14
1644299750000|2022-02-08 05:55:50|1289.9|1279.1|1289.58|1278.78|1289.9|1279.1|1289.58|1278.78|3
1644299760000|2022-02-08 05:56:00|1290.17|1279.37|1292.57|1281.77|1293.35|1282.55|1290.17|1279.37|16
1644299770000|2022-02-08 05:56:10|1293.07|1282.27|1293.21|1282.41|1293.45|1282.65|1293.07|1282.27|9
1644299780000|2022-02-08 05:56:20|1293.19|1282.39|1293.09|1282.29|1293.4|1282.6|1292.32|1281.52|15
1644299790000|2022-02-08 05:56:30|1293.4|1282.6|1293.2|1282.4|1293.4|1282.6|1292.9|1282.1|6
1644299800000|2022-02-08 05:56:40|1292.7|1281.9|1292.32|1281.52|1292.7|1281.9|1292.32|1281.52|6
1644299810000|2022-02-08 05:56:50|1292.17|1281.37|1292.21|1281.41|1292.36|1281.56|1292.17|1281.37|3
1644299820000|2022-02-08 05:57:00|1292.2|1281.4|1292.18|1281.38|1292.4|1281.6|1291.9|1281.1|7
1644299830000|2022-02-08 05:57:10|1292.21|1281.41|1291.28|1280.48|1292.21|1281.41|1291.18|1280.38|6
1644299840000|2022-02-08 05:57:20|1291.56|1280.76|1290.9|1280.1|1291.56|1280.76|1290.9|1280.1|10
1644299850000|2022-02-08 05:57:30|1290.65|1279.85|1290.65|1279.85|1290.9|1280.1|1290.65|1279.85|3
1644299860000|2022-02-08 05:57:40|1290.62|1279.82|1288.9|1278.1|1290.62|1279.82|1288.9|1278.1|7
1644299870000|2022-02-08 05:57:50|1290.08|1279.28|1290.32|1279.52|1290.35|1279.55|1289.78|1278.98|10
1644299880000|2022-02-08 05:58:00|1289.9|1279.1|1290.32|1279.52|1290.45|1279.65|1289.9|1279.1|4
1644299890000|2022-02-08 05:58:10|1289.9|1279.1|1290.32|1279.52|1290.32|1279.52|1289.9|1279.1|4
1644299900000|2022-02-08 05:58:20|1289.9|1279.1|1289.72|1278.92|1289.9|1279.1|1289.72|1278.92|3
1644299910000|2022-02-08 05:58:30|1289.64|1278.84|1288.4|1277.6|1289.64|1278.84|1288.4|1277.6|8
1644299920000|2022-02-08 05:58:40|1287.9|1277.1|1287.21|1276.41|1288.2|1277.4|1287.21|1276.41|9
1644299930000|2022-02-08 05:58:50|1287.4|1276.6|1286.4|1275.6|1287.4|1276.6|1285.18|1274.38|14
1644299940000|2022-02-08 05:59:00|1286.22|1275.42|1287.13|1276.33|1287.55|1276.75|1286.22|1275.42|9
1644299950000|2022-02-08 05:59:10|1287.35|1276.55|1287.21|1276.41|1287.4|1276.6|1287.15|1276.35|4
1644299960000|2022-02-08 05:59:20|1287.15|1276.35|1287.21|1276.41|1287.4|1276.6|1287.15|1276.35|6
1644299970000|2022-02-08 05:59:30|1287.05|1276.25|1285.9|1275.1|1287.05|1276.25|1285.77|1274.97|9
1644299980000|2022-02-08 05:59:40|1285.72|1274.92|1284.9|1274.1|1285.72|1274.92|1284.74|1273.94|7
1644299990000|2022-02-08 05:59:50|1284.82|1274.02|1284.84|1274.04|1285.3|1274.5|1284.82|1274.02|10
1644300000000|2022-02-08 06:00:00|1284.9|1274.1|1283.7|1272.9|1284.9|1274.1|1283.5|1272.7|13
1644300010000|2022-02-08 06:00:10|1284.2|1273.4|1283.57|1272.77|1284.2|1273.4|1283.57|1272.77|5
1644300020000|2022-02-08 06:00:20|1283.42|1272.62|1283.82|1273.02|1284|1273.2|1283.42|1272.62|9
1644300030000|2022-02-08 06:00:30|1283.73|1272.93|1284|1273.2|1284.16|1273.36|1283.73|1272.93|4
1644300040000|2022-02-08 06:00:40|1284.31|1273.51|1284.4|1273.6|1284.76|1273.96|1284.31|1273.51|8
1644300050000|2022-02-08 06:00:50|1284.9|1274.1|1284.32|1273.52|1285.11|1274.31|1284.23|1273.43|9
1644300060000|2022-02-08 06:01:00|1284.4|1273.6|1284.09|1273.29|1284.4|1273.6|1283.52|1272.72|7
1644300070000|2022-02-08 06:01:10|1283.9|1273.1|1283.52|1272.72|1283.9|1273.1|1283.52|1272.72|3
1644300080000|2022-02-08 06:01:20|1283.3|1272.5|1284.18|1273.38|1284.4|1273.6|1283.02|1272.22|15
1644300090000|2022-02-08 06:01:30|1284.22|1273.42|1284.22|1273.42|1284.45|1273.65|1283.93|1273.13|5
1644300100000|2022-02-08 06:01:40|1284.41|1273.61|1284.19|1273.39|1284.41|1273.61|1283.9|1273.1|9
1644300110000|2022-02-08 06:01:50|1283.9|1273.1|1283.69|1272.89|1284.19|1273.39|1283.69|1272.89|8
1644300120000|2022-02-08 06:02:00|1283.62|1272.82|1283.9|1273.1|1284.4|1273.6|1283.19|1272.39|10
1644300130000|2022-02-08 06:02:10|1284.32|1273.52|1283.61|1272.81|1284.4|1273.6|1283.54|1272.74|11
1644300140000|2022-02-08 06:02:20|1283.63|1272.83|1283.61|1272.81|1283.69|1272.89|1283.47|1272.67|5
1644300150000|2022-02-08 06:02:30|1283.62|1272.82|1283.82|1273.02|1283.82|1273.02|1283.62|1272.82|5
1644300160000|2022-02-08 06:02:40|1283.69|1272.89|1283.69|1272.89|1283.69|1272.89|1283.69|1272.89|1
1644300170000|2022-02-08 06:02:50|1282.9|1272.1|1282.82|1272.02|1282.9|1272.1|1282.4|1271.6|4
1644300180000|2022-02-08 06:03:00|1282.9|1272.1|1282.9|1272.1|1283.19|1272.39|1282.71|1271.91|5
1644300190000|2022-02-08 06:03:10|1283.09|1272.29|1283.27|1272.47|1283.69|1272.89|1282.87|1272.07|15
1644300200000|2022-02-08 06:03:20|1283.09|1272.29|1281.9|1271.1|1283.09|1272.29|1281.9|1271.1|8
1644300210000|2022-02-08 06:03:30|1281.56|1270.76|1281.34|1270.54|1281.56|1270.76|1281.05|1270.25|4
1644300220000|2022-02-08 06:03:40|1281.05|1270.25|1281.82|1271.02|1281.9|1271.1|1281.05|1270.25|6
1644300240000|2022-02-08 06:04:00|1281.71|1270.91|1281.4|1270.6|1281.82|1271.02|1281.4|1270.6|5
1644300250000|2022-02-08 06:04:10|1281.77|1270.97|1283.15|1272.35|1283.4|1272.6|1281.77|1270.97|17
1644300260000|2022-02-08 06:04:20|1282.9|1272.1|1283.41|1272.61|1283.55|1272.75|1282.9|1272.1|8
1644300270000|2022-02-08 06:04:30|1283.35|1272.55|1283.4|1272.6|1284.09|1273.29|1282.93|1272.13|9
1644300280000|2022-02-08 06:04:40|1283.9|1273.1|1284.15|1273.35|1284.2|1273.4|1283.65|1272.85|11
1644300290000|2022-02-08 06:04:50|1284.07|1273.27|1284.32|1273.52|1284.5|1273.7|1284.01|1273.21|11
1644300300000|2022-02-08 06:05:00|1284.39|1273.59|1284.3|1273.5|1284.55|1273.75|1283.9|1273.1|5
1644300310000|2022-02-08 06:05:10|1283.9|1273.1|1284.12|1273.32|1284.12|1273.32|1283.6|1272.8|9
1644300320000|2022-02-08 06:05:20|1284.09|1273.29|1285.1|1274.3|1285.1|1274.3|1283.9|1273.1|12
1644300330000|2022-02-08 06:05:30|1284.6|1273.8|1285.09|1274.29|1285.4|1274.6|1284.6|1273.8|4
1644300340000|2022-02-08 06:05:40|1285.15|1274.35|1285.15|1274.35|1285.3|1274.5|1285.1|1274.3|8
1644300350000|2022-02-08 06:05:50|1284.85|1274.05|1285.15|1274.35|1285.15|1274.35|1284.6|1273.8|6
1644300360000|2022-02-08 06:06:00|1285.4|1274.6|1285.35|1274.55|1285.4|1274.6|1284.9|1274.1|6
1644300370000|2022-02-08 06:06:10|1284.9|1274.1|1285.22|1274.42|1285.22|1274.42|1284.9|1274.1|6
1644300380000|2022-02-08 06:06:20|1284.9|1274.1|1287.9|1277.1|1287.9|1277.1|1284.9|1274.1|6
1644300390000|2022-02-08 06:06:30|1288.19|1277.39|1290.32|1279.52|1290.35|1279.55|1288.19|1277.39|14
1644300400000|2022-02-08 06:06:40|1290.65|1279.85|1290.4|1279.6|1291.02|1280.22|1290.4|1279.6|6
1644300410000|2022-02-08 06:06:50|1290.9|1280.1|1290.61|1279.81|1291.15|1280.35|1290.61|1279.81|10
1644300420000|2022-02-08 06:07:00|1290.11|1279.31|1289.62|1278.82|1290.11|1279.31|1289.58|1278.78|8
1644300430000|2022-02-08 06:07:10|1290.12|1279.32|1289.89|1279.09|1290.35|1279.55|1289.58|1278.78|12
1644300440000|2022-02-08 06:07:20|1289.58|1278.78|1289.83|1279.03|1290.08|1279.28|1289.58|1278.78|5
1644300450000|2022-02-08 06:07:30|1290.15|1279.35|1291.02|1280.22|1291.18|1280.38|1290.15|1279.35|7
1644300460000|2022-02-08 06:07:40|1291.65|1280.85|1291.4|1280.6|1291.65|1280.85|1291.05|1280.25|8
1644300470000|2022-02-08 06:07:50|1291.43|1280.63|1290.94|1280.14|1291.6|1280.8|1290.94|1280.14|6
1644300480000|2022-02-08 06:08:00|1291.13|1280.33|1291.13|1280.33|1291.13|1280.33|1290.63|1279.83|5
1644300490000|2022-02-08 06:08:10|1290.63|1279.83|1291.15|1280.35|1291.4|1280.6|1290.63|1279.83|8
1644300500000|2022-02-08 06:08:20|1291.12|1280.32|1290.75|1279.95|1291.2|1280.4|1290.54|1279.74|13
1644300510000|2022-02-08 06:08:30|1291.25|1280.45|1291.14|1280.34|1291.25|1280.45|1290.64|1279.84|4
1644300520000|2022-02-08 06:08:40|1291.15|1280.35|1290.94|1280.14|1291.4|1280.6|1290.55|1279.75|12
1644300530000|2022-02-08 06:08:50|1290.55|1279.75|1291.21|1280.41|1291.42|1280.62|1290.55|1279.75|12
1644300540000|2022-02-08 06:09:00|1290.9|1280.1|1291.36|1280.56|1291.4|1280.6|1290.9|1280.1|11
1644300550000|2022-02-08 06:09:10|1291.11|1280.31|1291.4|1280.6|1291.9|1281.1|1291.11|1280.31|5
1644300560000|2022-02-08 06:09:20|1291.9|1281.1|1291.52|1280.72|1291.9|1281.1|1291.11|1280.31|8
1644300570000|2022-02-08 06:09:30|1291.4|1280.6|1291.15|1280.35|1291.4|1280.6|1290.9|1280.1|6
1644300580000|2022-02-08 06:09:40|1291.4|1280.6|1291.21|1280.41|1291.61|1280.81|1290.9|1280.1|8
1644300590000|2022-02-08 06:09:50|1290.9|1280.1|1290.9|1280.1|1291.21|1280.41|1290.9|1280.1|4
1644300600000|2022-02-08 06:10:00|1290.71|1279.91|1288.9|1278.1|1290.71|1279.91|1288.83|1278.03|10
1644300610000|2022-02-08 06:10:10|1289.15|1278.35|1290.91|1280.11|1291.22|1280.42|1288.9|1278.1|19
1644300620000|2022-02-08 06:10:20|1291.4|1280.6|1296.61|1285.81|1296.99|1286.19|1291.4|1280.6|26
1644300630000|2022-02-08 06:10:30|1296.49|1285.69|1294.75|1283.95|1296.61|1285.81|1294.1|1283.3|17
1644300640000|2022-02-08 06:10:40|1294.9|1284.1|1295.4|1284.6|1296.15|1285.35|1294.9|1284.1|18
1644300650000|2022-02-08 06:10:50|1295.15|1284.35|1295.31|1284.51|1295.5|1284.7|1294.85|1284.05|16
1644300660000|2022-02-08 06:11:00|1295.19|1284.39|1294.22|1283.42|1295.31|1284.51|1294.22|1283.42|13
1644300670000|2022-02-08 06:11:10|1294.29|1283.49|1294.4|1283.6|1294.79|1283.99|1294.22|1283.42|11
1644300680000|2022-02-08 06:11:20|1294.79|1283.99|1296.09|1285.29|1296.4|1285.6|1294.51|1283.71|20
1644300690000|2022-02-08 06:11:30|1296.15|1285.35|1296.9|1286.1|1297.75|1286.95|1295.9|1285.1|19
1644300700000|2022-02-08 06:11:40|1296.44|1285.64|1296.19|1285.39|1296.82|1286.02|1295.9|1285.1|15
1644300710000|2022-02-08 06:11:50|1296.4|1285.6|1295.9|1285.1|1296.9|1286.1|1295.78|1284.98|12
1644300720000|2022-02-08 06:12:00|1295.72|1284.92|1296.82|1286.02|1296.9|1286.1|1295.72|1284.92|12
1644300730000|2022-02-08 06:12:10|1296.4|1285.6|1296.9|1286.1|1296.9|1286.1|1295.9|1285.1|14
1644300740000|2022-02-08 06:12:20|1296.82|1286.02|1296.61|1285.81|1296.9|1286.1|1296.39|1285.59|16
1644300750000|2022-02-08 06:12:30|1297.11|1286.31|1294.9|1284.1|1297.31|1286.51|1294.9|1284.1|15
1644300760000|2022-02-08 06:12:40|1294.72|1283.92|1293.82|1283.02|1294.72|1283.92|1293.8|1283|12
1644300770000|2022-02-08 06:12:50|1293.4|1282.6|1292.9|1282.1|1293.4|1282.6|1292.4|1281.6|16
1644300780000|2022-02-08 06:13:00|1292.62|1281.82|1292.4|1281.6|1293.12|1282.32|1292.4|1281.6|12
1644300790000|2022-02-08 06:13:10|1292.9|1282.1|1293.8|1283|1294.09|1283.29|1292.4|1281.6|19
1644300800000|2022-02-08 06:13:20|1293.9|1283.1|1291.6|1280.8|1295|1284.2|1291.51|1280.71|24
1644300810000|2022-02-08 06:13:30|1291.79|1280.99|1292.32|1281.52|1292.55|1281.75|1291.79|1280.99|13
1644300820000|2022-02-08 06:13:40|1292.4|1281.6|1292.32|1281.52|1292.4|1281.6|1292.21|1281.41|5
1644300830000|2022-02-08 06:13:50|1292.29|1281.49|1292.65|1281.85|1294.25|1283.45|1292.29|1281.49|17
1644300840000|2022-02-08 06:14:00|1292.32|1281.52|1292.2|1281.4|1292.4|1281.6|1291.9|1281.1|14
1644300850000|2022-02-08 06:14:10|1292.29|1281.49|1291.32|1280.52|1292.29|1281.49|1291.32|1280.52|9
1644300860000|2022-02-08 06:14:20|1291.35|1280.55|1291.05|1280.25|1291.45|1280.65|1290.4|1279.6|14
1644300870000|2022-02-08 06:14:30|1290.8|1280|1293.09|1282.29|1293.4|1282.6|1290.8|1280|16
1644300880000|2022-02-08 06:14:40|1292.85|1282.05|1293.15|1282.35|1293.2|1282.4|1292.45|1281.65|8
1644300890000|2022-02-08 06:14:50|1293.04|1282.24|1293.15|1282.35|1293.15|1282.35|1293.04|1282.24|2
1644300900000|2022-02-08 06:15:00|1293.22|1282.42|1292.9|1282.1|1293.4|1282.6|1292.9|1282.1|10
1644300910000|2022-02-08 06:15:10|1292.99|1282.19|1294.4|1283.6|1294.9|1284.1|1292.9|1282.1|10
1644300920000|2022-02-08 06:15:20|1294.9|1284.1|1293.19|1282.39|1294.9|1284.1|1293.19|1282.39|8
1644300930000|2022-02-08 06:15:30|1293.4|1282.6|1294.15|1283.35|1294.15|1283.35|1292.9|1282.1|13
1644300940000|2022-02-08 06:15:40|1294.2|1283.4|1294.19|1283.39|1294.35|1283.55|1293.9|1283.1|9
1644300950000|2022-02-08 06:15:50|1293.9|1283.1|1294.3|1283.5|1294.3|1283.5|1293.9|1283.1|2
1644300960000|2022-02-08 06:16:00|1293.8|1283|1293.32|1282.52|1294.3|1283.5|1293.05|1282.25|6
1644300970000|2022-02-08 06:16:10|1293.45|1282.65|1292.71|1281.91|1293.54|1282.74|1292.71|1281.91|7
1644300980000|2022-02-08 06:16:20|1292.4|1281.6|1291.9|1281.1|1292.71|1281.91|1291.9|1281.1|10
1644300990000|2022-02-08 06:16:30|1291.4|1280.6|1290.9|1280.1|1291.55|1280.75|1290.9|1280.1|4
1644301000000|2022-02-08 06:16:40|1291.21|1280.41|1292.8|1282|1293.3|1282.5|1290.9|1280.1|15
1644301010000|2022-02-08 06:16:50|1292.99|1282.19|1292.98|1282.18|1293.3|1282.5|1292.98|1282.18|6
1644301020000|2022-02-08 06:17:00|1292.64|1281.84|1292.7|1281.9|1293.03|1282.23|1292.64|1281.84|5
1644301030000|2022-02-08 06:17:10|1292.65|1281.85|1292.32|1281.52|1292.65|1281.85|1292.32|1281.52|5
1644301040000|2022-02-08 06:17:20|1291.9|1281.1|1292.19|1281.39|1292.4|1281.6|1291.9|1281.1|3
1644301050000|2022-02-08 06:17:30|1291.9|1281.1|1291.12|1280.32|1292.4|1281.6|1291.12|1280.32|6
1644301060000|2022-02-08 06:17:40|1290.9|1280.1|1291.09|1280.29|1291.4|1280.6|1290.9|1280.1|8
1644301070000|2022-02-08 06:17:50|1291.4|1280.6|1291.35|1280.55|1291.4|1280.6|1290.85|1280.05|8
1644301080000|2022-02-08 06:18:00|1291.15|1280.35|1291.9|1281.1|1291.9|1281.1|1291.09|1280.29|13
1644301090000|2022-02-08 06:18:10|1292.15|1281.35|1292.9|1282.1|1292.9|1282.1|1291.85|1281.05|7
1644301100000|2022-02-08 06:18:20|1292.4|1281.6|1292.9|1282.1|1292.9|1282.1|1292.4|1281.6|9
1644301110000|2022-02-08 06:18:30|1293.12|1282.32|1293.85|1283.05|1293.85|1283.05|1292.29|1281.49|16
1644301120000|2022-02-08 06:18:40|1294.35|1283.55|1294.1|1283.3|1294.35|1283.55|1293.85|1283.05|6
1644301130000|2022-02-08 06:18:50|1293.6|1282.8|1294.4|1283.6|1294.46|1283.66|1293.6|1282.8|10
1644301150000|2022-02-08 06:19:10|1294.9|1284.1|1294.99|1284.19|1295.29|1284.49|1294.8|1284|9
1644301160000|2022-02-08 06:19:20|1294.9|1284.1|1297.2|1286.4|1297.58|1286.78|1294.9|1284.1|19
1644301170000|2022-02-08 06:19:30|1296.93|1286.13|1294.4|1283.6|1296.96|1286.16|1293.9|1283.1|14
1644301180000|2022-02-08 06:19:40|1293.75|1282.95|1291.79|1280.99|1293.75|1282.95|1291.5|1280.7|13
1644301190000|2022-02-08 06:19:50|1292.19|1281.39|1291.9|1281.1|1292.2|1281.4|1291.9|1281.1|5
1644301200000|2022-02-08 06:20:00|1291.41|1280.61|1290.21|1279.41|1291.41|1280.61|1290.21|1279.41|12
1644301210000|2022-02-08 06:20:10|1289.9|1279.1|1289.82|1279.02|1290.4|1279.6|1289.81|1279.01|17
1644301220000|2022-02-08 06:20:20|1289.4|1278.6|1288.9|1278.1|1289.69|1278.89|1288.82|1278.02|12
1644301230000|2022-02-08 06:20:30|1289.4|1278.6|1288.12|1277.32|1289.4|1278.6|1288.12|1277.32|13
1644301240000|2022-02-08 06:20:40|1288.2|1277.4|1287.66|1276.86|1288.2|1277.4|1287.6|1276.8|6
1644301250000|2022-02-08 06:20:50|1287.55|1276.75|1285.9|1275.1|1287.55|1276.75|1285.82|1275.02|7
1644301260000|2022-02-08 06:21:00|1285.82|1275.02|1287.4|1276.6|1287.6|1276.8|1285.72|1274.92|17
1644301270000|2022-02-08 06:21:10|1286.9|1276.1|1286.82|1276.02|1287.16|1276.36|1286.82|1276.02|6
1644301280000|2022-02-08 06:21:20|1286.4|1275.6|1286.9|1276.1|1286.9|1276.1|1286.25|1275.45|10
1644301290000|2022-02-08 06:21:30|1287.4|1276.6|1287.12|1276.32|1287.4|1276.6|1286.9|1276.1|9
1644301300000|2022-02-08 06:21:40|1286.9|1276.1|1287.38|1276.58|1287.66|1276.86|1286.9|1276.1|7
1644301310000|2022-02-08 06:21:50|1287.66|1276.86|1287.85|1277.05|1287.85|1277.05|1286.9|1276.1|9
1644301320000|2022-02-08 06:22:00|1287.66|1276.86|1287.16|1276.36|1287.73|1276.93|1287.16|1276.36|11
1644301330000|2022-02-08 06:22:10|1287.38|1276.58|1286.82|1276.02|1287.38|1276.58|1286.82|1276.02|7
1644301340000|2022-02-08 06:22:20|1286.4|1275.6|1286.72|1275.92|1286.82|1276.02|1286.4|1275.6|4
1644301350000|2022-02-08 06:22:30|1286.65|1275.85|1286.69|1275.89|1286.69|1275.89|1286.65|1275.85|2
1644301360000|2022-02-08 06:22:40|1286.75|1275.95|1286.69|1275.89|1286.75|1275.95|1286.69|1275.89|2
1644301370000|2022-02-08 06:22:50|1286.4|1275.6|1285.03|1274.23|1286.4|1275.6|1284.82|1274.02|10
1644301380000|2022-02-08 06:23:00|1284.82|1274.02|1284.82|1274.02|1284.87|1274.07|1284.82|1274.02|3
1644301390000|2022-02-08 06:23:10|1284.9|1274.1|1285.12|1274.32|1285.12|1274.32|1284.9|1274.1|4
1644301400000|2022-02-08 06:23:20|1284.92|1274.12|1286.4|1275.6|1286.4|1275.6|1284.9|1274.1|8
1644301410000|2022-02-08 06:23:30|1286.35|1275.55|1286.32|1275.52|1286.63|1275.83|1285.88|1275.08|10
1644301420000|2022-02-08 06:23:40|1286.4|1275.6|1286.22|1275.42|1286.4|1275.6|1285.9|1275.1|5
1644301430000|2022-02-08 06:23:50|1285.88|1275.08|1286.9|1276.1|1286.9|1276.1|1285.88|1275.08|9
1644301440000|2022-02-08 06:24:00|1286.57|1275.77|1286.57|1275.77|1286.57|1275.77|1286.36|1275.56|3
1644301450000|2022-02-08 06:24:10|1287.12|1276.32|1285.9|1275.1|1287.12|1276.32|1285.9|1275.1|8
1644301460000|2022-02-08 06:24:20|1285.86|1275.06|1285.67|1274.87|1285.86|1275.06|1285.37|1274.57|4
1644301470000|2022-02-08 06:24:30|1285.36|1274.56|1285.67|1274.87|1285.67|1274.87|1285.36|1274.56|2
1644301480000|2022-02-08 06:24:40|1285.36|1274.56|1285.19|1274.39|1285.86|1275.06|1284.9|1274.1|8
1644301490000|2022-02-08 06:24:50|1284.99|1274.19|1283.32|1272.52|1286.4|1275.6|1283.32|1272.52|16
1644301500000|2022-02-08 06:25:00|1282.9|1272.1|1283.9|1273.1|1284.01|1273.21|1282.9|1272.1|9
1644301510000|2022-02-08 06:25:10|1283.69|1272.89|1282.9|1272.1|1283.69|1272.89|1282.79|1271.99|5
1644301520000|2022-02-08 06:25:20|1282.77|1271.97|1281.9|1271.1|1282.77|1271.97|1281.9|1271.1|8
1644301530000|2022-02-08 06:25:30|1281.8|1271|1281.9|1271.1|1282.12|1271.32|1281.4|1270.6|4
1644301540000|2022-02-08 06:25:40|1282.21|1271.41|1281.05|1270.25|1282.21|1271.41|1280.9|1270.1|4
1644301550000|2022-02-08 06:25:50|1281.2|1270.4|1281.7|1270.9|1281.81|1271.01|1281.2|1270.4|10
1644301560000|2022-02-08 06:26:00|1281.5|1270.7|1281.29|1270.49|1281.7|1270.9|1281|1270.2|14
1644301570000|2022-02-08 06:26:10|1281.7|1270.9|1281.2|1270.4|1281.7|1270.9|1280.9|1270.1|6
1644301580000|2022-02-08 06:26:20|1280.9|1270.1|1281.07|1270.27|1281.2|1270.4|1280.74|1269.94|6
1644301590000|2022-02-08 06:26:30|1281.2|1270.4|1281.83|1271.03|1281.83|1271.03|1281.07|1270.27|10
1644301600000|2022-02-08 06:26:40|1281.7|1270.9|1281.7|1270.9|1281.7|1270.9|1281.48|1270.68|4
1644301610000|2022-02-08 06:26:50|1281.42|1270.62|1281.7|1270.9|1281.7|1270.9|1281.42|1270.62|8
1644301620000|2022-02-08 06:27:00|1281.4|1270.6|1281.37|1270.57|1281.45|1270.65|1281.19|1270.39|5
1644301630000|2022-02-08 06:27:10|1281.35|1270.55|1281.06|1270.26|1281.35|1270.55|1281.06|1270.26|2
1644301640000|2022-02-08 06:27:20|1281.35|1270.55|1282.35|1271.55|1282.35|1271.55|1281.35|1270.55|4
1644301650000|2022-02-08 06:27:30|1282.3|1271.5|1282.03|1271.23|1282.3|1271.5|1281.9|1271.1|4
1644301660000|2022-02-08 06:27:40|1282|1271.2|1282|1271.2|1282.03|1271.23|1282|1271.2|3
1644301670000|2022-02-08 06:27:50|1282.09|1271.29|1282.09|1271.29|1282.4|1271.6|1281.96|1271.16|6
1644301680000|2022-02-08 06:28:00|1282.05|1271.25|1281.65|1270.85|1282.05|1271.25|1281.65|1270.85|4
1644301690000|2022-02-08 06:28:10|1281.26|1270.46|1281.26|1270.46|1281.26|1270.46|1281.26|1270.46|1
1644301700000|2022-02-08 06:28:20|1281.45|1270.65|1281.42|1270.62|1281.5|1270.7|1280.95|1270.15|7
1644301710000|2022-02-08 06:28:30|1281.5|1270.7|1281.25|1270.45|1281.5|1270.7|1281.25|1270.45|2
1644301720000|2022-02-08 06:28:40|1281.5|1270.7|1282.4|1271.6|1283.35|1272.55|1281.5|1270.7|17
1644301730000|2022-02-08 06:28:50|1282.19|1271.39|1281.73|1270.93|1282.4|1271.6|1281.52|1270.72|9
1644301740000|2022-02-08 06:29:00|1281.52|1270.72|1282.09|1271.29|1282.09|1271.29|1281.5|1270.7|8
1644301750000|2022-02-08 06:29:10|1282.21|1271.41|1283.21|1272.41|1283.4|1272.6|1281.9|1271.1|11
1644301760000|2022-02-08 06:29:20|1283.35|1272.55|1283.21|1272.41|1283.35|1272.55|1282.9|1272.1|10
1644301770000|2022-02-08 06:29:30|1283.19|1272.39|1282.91|1272.11|1283.19|1272.39|1282.72|1271.92|9
1644301780000|2022-02-08 06:29:40|1283.41|1272.61|1280.88|1270.08|1283.9|1273.1|1280.88|1270.08|14
1644301790000|2022-02-08 06:29:50|1280.47|1269.67|1281.09|1270.29|1281.09|1270.29|1279.9|1269.1|7
1644301800000|2022-02-08 06:30:00|1280.9|1270.1|1280.9|1270.1|1281.66|1270.86|1280.85|1270.05|12
1644301810000|2022-02-08 06:30:10|1280.77|1269.97|1279.9|1269.1|1280.9|1270.1|1279.9|1269.1|6
1644301820000|2022-02-08 06:30:20|1279.82|1269.02|1279.32|1268.52|1279.9|1269.1|1279.32|1268.52|4
1644301830000|2022-02-08 06:30:30|1279.45|1268.65|1278.9|1268.1|1279.45|1268.65|1278.9|1268.1|4
1644301840000|2022-02-08 06:30:40|1278.72|1267.92|1277.75|1266.95|1278.9|1268.1|1277.42|1266.62|12
1644301850000|2022-02-08 06:30:50|1277.83|1267.03|1276.9|1266.1|1277.83|1267.03|1276.9|1266.1|15
1644301860000|2022-02-08 06:31:00|1277.09|1266.29|1276.82|1266.02|1277.09|1266.29|1276.71|1265.91|14
1644301870000|2022-02-08 06:31:10|1276.9|1266.1|1276.9|1266.1|1277.33|1266.53|1276.4|1265.6|8
1644301880000|2022-02-08 06:31:20|1276.97|1266.17|1276.82|1266.02|1277.33|1266.53|1276.79|1265.99|9
1644301890000|2022-02-08 06:31:30|1276.69|1265.89|1276.69|1265.89|1276.9|1266.1|1276.4|1265.6|8
1644301900000|2022-02-08 06:31:40|1276.4|1265.6|1275.82|1265.02|1276.4|1265.6|1275.82|1265.02|3
1644301910000|2022-02-08 06:31:50|1275.9|1265.1|1274.69|1263.89|1275.9|1265.1|1274.4|1263.6|13
1644301920000|2022-02-08 06:32:00|1274.9|1264.1|1274.82|1264.02|1274.9|1264.1|1274.4|1263.6|11
1644301930000|2022-02-08 06:32:10|1274.9|1264.1|1274.98|1264.18|1274.98|1264.18|1274.4|1263.6|8
1644301940000|2022-02-08 06:32:20|1275.71|1264.91|1275.56|1264.76|1275.85|1265.05|1274.9|1264.1|10
1644301950000|2022-02-08 06:32:30|1275.12|1264.32|1275.12|1264.32|1275.12|1264.32|1275.12|1264.32|1
1644301960000|2022-02-08 06:32:40|1275.23|1264.43|1275.56|1264.76|1275.56|1264.76|1275.23|1264.43|3
1644301970000|2022-02-08 06:32:50|1275.35|1264.55|1275.4|1264.6|1275.56|1264.76|1275.35|1264.55|3
1644301980000|2022-02-08 06:33:00|1274.9|1264.1|1277.01|1266.21|1277.52|1266.72|1274.9|1264.1|15
1644301990000|2022-02-08 06:33:10|1276.79|1265.99|1272.9|1262.1|1277.01|1266.21|1272.9|1262.1|17
1644302000000|2022-02-08 06:33:20|1272.4|1261.6|1269.67|1258.87|1272.4|1261.6|1268.9|1258.1|23
1644302010000|2022-02-08 06:33:30|1270.07|1259.27|1269.44|1258.64|1270.07|1259.27|1268.9|1258.1|11
1644302020000|2022-02-08 06:33:40|1269.4|1258.6|1270.15|1259.35|1270.9|1260.1|1267.71|1256.91|16
1644302030000|2022-02-08 06:33:50|1269.9|1259.1|1266.9|1256.1|1269.9|1259.1|1266.9|1256.1|18
1644302040000|2022-02-08 06:34:00|1266.4|1255.6|1264.46|1253.66|1266.4|1255.6|1264.46|1253.66|7
1644302050000|2022-02-08 06:34:10|1264.42|1253.62|1262.9|1252.1|1264.42|1253.62|1262.9|1252.1|12
1644302060000|2022-02-08 06:34:20|1263.12|1252.32|1263.9|1253.1|1264.05|1253.25|1262.9|1252.1|18
1644302070000|2022-02-08 06:34:30|1264.18|1253.38|1265.4|1254.6|1266.15|1255.35|1263.93|1253.13|13
1644302080000|2022-02-08 06:34:40|1265.5|1254.7|1265.14|1254.34|1265.9|1255.1|1264.9|1254.1|11
1644302090000|2022-02-08 06:34:50|1265.21|1254.41|1265.3|1254.5|1265.5|1254.7|1264.9|1254.1|11
1644302100000|2022-02-08 06:35:00|1265.7|1254.9|1263.34|1252.54|1265.7|1254.9|1263.18|1252.38|14
1644302110000|2022-02-08 06:35:10|1263.9|1253.1|1261.9|1251.1|1263.9|1253.1|1261.9|1251.1|7
1644302120000|2022-02-08 06:35:20|1261.72|1250.92|1260.9|1250.1|1262.4|1251.6|1260.9|1250.1|11
1644302130000|2022-02-08 06:35:30|1260.4|1249.6|1262.24|1251.44|1262.31|1251.51|1259.9|1249.1|12
1644302140000|2022-02-08 06:35:40|1261.8|1251|1260.4|1249.6|1262.39|1251.59|1260.4|1249.6|18
1644302150000|2022-02-08 06:35:50|1259.9|1249.1|1260.09|1249.29|1260.09|1249.29|1258.59|1247.79|16
1644302160000|2022-02-08 06:36:00|1259.57|1248.77|1259.93|1249.13|1260.95|1250.15|1258.89|1248.09|17
1644302170000|2022-02-08 06:36:10|1260.65|1249.85|1261.4|1250.6|1262.95|1252.15|1259.9|1249.1|14
1644302180000|2022-02-08 06:36:20|1261.9|1251.1|1261.7|1250.9|1261.9|1251.1|1260.9|1250.1|11
1644302190000|2022-02-08 06:36:30|1262.1|1251.3|1262.9|1252.1|1263.73|1252.93|1261.9|1251.1|14
1644302200000|2022-02-08 06:36:40|1263.4|1252.6|1262.9|1252.1|1263.4|1252.6|1262.9|1252.1|11
1644302210000|2022-02-08 06:36:50|1262.85|1252.05|1262.47|1251.67|1262.9|1252.1|1261.88|1251.08|7
1644302220000|2022-02-08 06:37:00|1262.65|1251.85|1261.9|1251.1|1262.65|1251.85|1261.9|1251.1|5
1644302230000|2022-02-08 06:37:10|1261.93|1251.13|1261.9|1251.1|1262|1251.2|1261.9|1251.1|6
1644302250000|2022-02-08 06:37:30|1262.05|1251.25|1262.15|1251.35|1262.15|1251.35|1262.05|1251.25|4
1644302260000|2022-02-08 06:37:40|1262.65|1251.85|1262.65|1251.85|1262.65|1251.85|1262.65|1251.85|1
1644302270000|2022-02-08 06:37:50|1262.85|1252.05|1262.9|1252.1|1263.15|1252.35|1262.85|1252.05|4
1644302280000|2022-02-08 06:38:00|1262.15|1251.35|1262.22|1251.42|1262.65|1251.85|1261.9|1251.1|12
1644302290000|2022-02-08 06:38:10|1261.9|1251.1|1262.4|1251.6|1262.4|1251.6|1261.9|1251.1|5
1644302300000|2022-02-08 06:38:20|1262.5|1251.7|1264.1|1253.3|1264.1|1253.3|1262.25|1251.45|11
1644302310000|2022-02-08 06:38:30|1263.9|1253.1|1264.25|1253.45|1264.25|1253.45|1263.9|1253.1|4
1644302320000|2022-02-08 06:38:40|1265.33|1254.53|1264.9|1254.1|1265.4|1254.6|1264.85|1254.05|9
1644302330000|2022-02-08 06:38:50|1264.85|1254.05|1265.36|1254.56|1265.67|1254.87|1264.85|1254.05|12
1644302340000|2022-02-08 06:39:00|1265.4|1254.6|1265.4|1254.6|1265.71|1254.91|1265.4|1254.6|3
1644302350000|2022-02-08 06:39:10|1265.9|1255.1|1265.82|1255.02|1265.9|1255.1|1265.82|1255.02|2
1644302360000|2022-02-08 06:39:20|1265.65|1254.85|1264.9|1254.1|1265.9|1255.1|1264.9|1254.1|4
1644302370000|2022-02-08 06:39:30|1265.4|1254.6|1262.9|1252.1|1265.4|1254.6|1262.9|1252.1|8
1644302380000|2022-02-08 06:39:40|1263.4|1252.6|1263.69|1252.89|1263.9|1253.1|1263.19|1252.39|8
1644302390000|2022-02-08 06:39:50|1263.9|1253.1|1263.62|1252.82|1263.9|1253.1|1263.15|1252.35|8
1644302400000|2022-02-08 06:40:00|1263.37|1252.57|1263.4|1252.6|1263.9|1253.1|1263.15|1252.35|9
1644302410000|2022-02-08 06:40:10|1263.55|1252.75|1263.99|1253.19|1264.55|1253.75|1263.26|1252.46|16
1644302420000|2022-02-08 06:40:20|1264.18|1253.38|1264.24|1253.44|1264.55|1253.75|1263.9|1253.1|10
1644302430000|2022-02-08 06:40:30|1264.45|1253.65|1264.28|1253.48|1264.55|1253.75|1264|1253.2|13
1644302440000|2022-02-08 06:40:40|1264.55|1253.75|1262.9|1252.1|1264.55|1253.75|1262.53|1251.73|9
1644302450000|2022-02-08 06:40:50|1262.1|1251.3|1261.42|1250.62|1262.1|1251.3|1260.95|1250.15|9
1644302460000|2022-02-08 06:41:00|1261.32|1250.52|1260.82|1250.02|1261.4|1250.6|1260.82|1250.02|5
1644302470000|2022-02-08 06:41:10|1260.9|1250.1|1259.3|1248.5|1260.9|1250.1|1259.2|1248.4|9
1644302480000|2022-02-08 06:41:20|1258.8|1248|1258.19|1247.39|1258.8|1248|1257.79|1246.99|12
1644302490000|2022-02-08 06:41:30|1258.55|1247.75|1257.61|1246.81|1258.55|1247.75|1257.61|1246.81|8
1644302500000|2022-02-08 06:41:40|1257.44|1246.64|1258.11|1247.31|1258.11|1247.31|1256.61|1245.81|16
1644302510000|2022-02-08 06:41:50|1258.18|1247.38|1257.02|1246.22|1258.18|1247.38|1256.98|1246.18|14
1644302520000|2022-02-08 06:42:00|1257.59|1246.79|1257.9|1247.1|1258.11|1247.31|1257.45|1246.65|7
1644302530000|2022-02-08 06:42:10|1258.1|1247.3|1258.32|1247.52|1258.6|1247.8|1258.1|1247.3|7
1644302540000|2022-02-08 06:42:20|1257.9|1247.1|1259.07|1248.27|1259.4|1248.6|1257.9|1247.1|13
1644302550000|2022-02-08 06:42:30|1258.35|1247.55|1259.83|1249.03|1260.26|1249.46|1258.35|1247.55|15
1644302560000|2022-02-08 06:42:40|1260.21|1249.41|1261.22|1250.42|1261.4|1250.6|1260.08|1249.28|15
1644302570000|2022-02-08 06:42:50|1260.72|1249.92|1259.75|1248.95|1261.45|1250.65|1259.75|1248.95|13
1644302580000|2022-02-08 06:43:00|1259.9|1249.1|1260.18|1249.38|1260.4|1249.6|1259.42|1248.62|10
1644302590000|2022-02-08 06:43:10|1259.9|1249.1|1260.4|1249.6|1260.4|1249.6|1259.9|1249.1|8
1644302600000|2022-02-08 06:43:20|1260.5|1249.7|1260.23|1249.43|1260.5|1249.7|1259.79|1248.99|7
1644302610000|2022-02-08 06:43:30|1260.2|1249.4|1260.23|1249.43|1260.23|1249.43|1259.97|1249.17|6
1644302620000|2022-02-08 06:43:40|1260.04|1249.24|1260.23|1249.43|1260.23|1249.43|1260.02|1249.22|3
1644302630000|2022-02-08 06:43:50|1260.24|1249.44|1260.9|1250.1|1260.95|1250.15|1259.71|1248.91|12
1644302640000|2022-02-08 06:44:00|1261.19|1250.39|1260.9|1250.1|1261.4|1250.6|1260.75|1249.95|12
1644302650000|2022-02-08 06:44:10|1260.95|1250.15|1262.42|1251.62|1262.42|1251.62|1260.95|1250.15|8
1644302660000|2022-02-08 06:44:20|1262.3|1251.5|1260.9|1250.1|1262.3|1251.5|1260.4|1249.6|5
1644302670000|2022-02-08 06:44:30|1260.65|1249.85|1260.4|1249.6|1260.65|1249.85|1260.4|1249.6|4
1644302680000|2022-02-08 06:44:40|1260.65|1249.85|1260.4|1249.6|1260.65|1249.85|1260.4|1249.6|4
1644302690000|2022-02-08 06:44:50|1260.72|1249.92|1260.4|1249.6|1260.72|1249.92|1260.4|1249.6|2
1644302700000|2022-02-08 06:45:00|1260.72|1249.92|1260.4|1249.6|1260.9|1250.1|1260.4|1249.6|4
1644302710000|2022-02-08 06:45:10|1261.4|1250.6|1261.12|1250.32|1261.4|1250.6|1261.12|1250.32|2
1644302720000|2022-02-08 06:45:20|1261.2|1250.4|1260.9|1250.1|1261.2|1250.4|1260.9|1250.1|4
1644302730000|2022-02-08 06:45:30|1261.1|1250.3|1261.12|1250.32|1261.12|1250.32|1260.82|1250.02|3
1644302740000|2022-02-08 06:45:40|1261.4|1250.6|1260.95|1250.15|1261.4|1250.6|1260.95|1250.15|9
1644302750000|2022-02-08 06:45:50|1260.9|1250.1|1260.1|1249.3|1261.15|1250.35|1260|1249.2|6
1644302760000|2022-02-08 06:46:00|1259.83|1249.03|1260.15|1249.35|1260.15|1249.35|1259.83|1249.03|5
1644302770000|2022-02-08 06:46:10|1260.11|1249.31|1260.11|1249.31|1260.11|1249.31|1260.11|1249.31|1
1644302780000|2022-02-08 06:46:20|1260.15|1249.35|1259.9|1249.1|1260.15|1249.35|1259.9|1249.1|4
1644302790000|2022-02-08 06:46:30|1260.34|1249.54|1259.65|1248.85|1260.34|1249.54|1259.65|1248.85|7
1644302800000|2022-02-08 06:46:40|1259.15|1248.35|1259.15|1248.35|1259.63|1248.83|1259.15|1248.35|7
1644302810000|2022-02-08 06:46:50|1258.9|1248.1|1257.82|1247.02|1258.9|1248.1|1257.82|1247.02|9
1644302820000|2022-02-08 06:47:00|1257.52|1246.72|1256.99|1246.19|1257.61|1246.81|1256.4|1245.6|12
1644302830000|2022-02-08 06:47:10|1256.61|1245.81|1256.9|1246.1|1257.2|1246.4|1256.61|1245.81|6
1644302840000|2022-02-08 06:47:20|1256.4|1245.6|1255.9|1245.1|1256.9|1246.1|1255.9|1245.1|6
1644302850000|2022-02-08 06:47:30|1255.4|1244.6|1254.47|1243.67|1255.4|1244.6|1254.47|1243.67|5
1644302860000|2022-02-08 06:47:40|1254.22|1243.42|1251.9|1241.1|1254.9|1244.1|1251.9|1241.1|15
1644302870000|2022-02-08 06:47:50|1251.95|1241.15|1250.82|1240.02|1251.95|1241.15|1250.2|1239.4|20
1644302880000|2022-02-08 06:48:00|1250.4|1239.6|1252.16|1241.36|1252.66|1241.86|1250.4|1239.6|15
1644302890000|2022-02-08 06:48:10|1252.05|1241.25|1251.9|1241.1|1252.16|1241.36|1251.5|1240.7|9
1644302900000|2022-02-08 06:48:20|1251.82|1241.02|1252.81|1242.01|1253.16|1242.36|1251.4|1240.6|18
1644302910000|2022-02-08 06:48:30|1252.66|1241.86|1252.45|1241.65|1252.66|1241.86|1252.16|1241.36|7
1644302920000|2022-02-08 06:48:40|1252.66|1241.86|1252.4|1241.6|1252.66|1241.86|1252.12|1241.32|7
1644302930000|2022-02-08 06:48:50|1252.29|1241.49|1252.56|1241.76|1252.73|1241.93|1252.03|1241.23|13
1644302940000|2022-02-08 06:49:00|1252.73|1241.93|1254.21|1243.41|1254.21|1243.41|1252.73|1241.93|12
1644302950000|2022-02-08 06:49:10|1254.4|1243.6|1253.9|1243.1|1254.55|1243.75|1253.9|1243.1|6
1644302960000|2022-02-08 06:49:20|1254.9|1244.1|1255.32|1244.52|1255.4|1244.6|1254.9|1244.1|12
1644302970000|2022-02-08 06:49:30|1254.9|1244.1|1254.9|1244.1|1255.4|1244.6|1254.9|1244.1|5
1644302980000|2022-02-08 06:49:40|1255.1|1244.3|1257.1|1246.3|1257.1|1246.3|1254.9|1244.1|14
1644302990000|2022-02-08 06:49:50|1257.12|1246.32|1257.32|1246.52|1257.4|1246.6|1256.78|1245.98|9
1644303000000|2022-02-08 06:50:00|1257.55|1246.75|1258.21|1247.41|1258.4|1247.6|1256.9|1246.1|10
1644303010000|2022-02-08 06:50:10|1257.9|1247.1|1259.32|1248.52|1259.6|1248.8|1257.9|1247.1|7
1644303020000|2022-02-08 06:50:20|1259.5|1248.7|1259.32|1248.52|1260|1249.2|1259.32|1248.52|4
1644303030000|2022-02-08 06:50:30|1259.65|1248.85|1259.9|1249.1|1260.18|1249.38|1259.65|1248.85|6
1644303040000|2022-02-08 06:50:40|1259.91|1249.11|1260.28|1249.48|1261.12|1250.32|1259.78|1248.98|9
1644303050000|2022-02-08 06:50:50|1260.4|1249.6|1260.32|1249.52|1260.4|1249.6|1260|1249.2|6
1644303060000|2022-02-08 06:51:00|1260.17|1249.37|1259.9|1249.1|1260.36|1249.56|1259.86|1249.06|7
1644303070000|2022-02-08 06:51:10|1260.1|1249.3|1261.52|1250.72|1261.52|1250.72|1260.1|1249.3|8
1644303080000|2022-02-08 06:51:20|1262.35|1251.55|1262.16|1251.36|1262.35|1251.55|1262.07|1251.27|3
1644303090000|2022-02-08 06:51:30|1262.56|1251.76|1261.4|1250.6|1262.81|1252.01|1261.4|1250.6|12
1644303100000|2022-02-08 06:51:40|1261.58|1250.78|1261.78|1250.98|1261.78|1250.98|1261.08|1250.28|3
1644303110000|2022-02-08 06:51:50|1261.9|1251.1|1262.93|1252.13|1262.98|1252.18|1261.78|1250.98|6
1644303120000|2022-02-08 06:52:00|1262.96|1252.16|1263.25|1252.45|1263.33|1252.53|1262.9|1252.1|8
1644303130000|2022-02-08 06:52:10|1263.36|1252.56|1263.43|1252.63|1263.43|1252.63|1263.25|1252.45|8
1644303140000|2022-02-08 06:52:20|1263.55|1252.75|1263.86|1253.06|1263.86|1253.06|1263.55|1252.75|5
1644303150000|2022-02-08 06:52:30|1263.84|1253.04|1264.18|1253.38|1264.18|1253.38|1263.84|1253.04|4
1644303160000|2022-02-08 06:52:40|1264|1253.2|1264|1253.2|1264|1253.2|1264|1253.2|1
1644303170000|2022-02-08 06:52:50|1263.98|1253.18|1264.35|1253.55|1264.35|1253.55|1263.76|1252.96|9
1644303180000|2022-02-08 06:53:00|1264.2|1253.4|1264.2|1253.4|1264.2|1253.4|1264.2|1253.4|1
1644303190000|2022-02-08 06:53:10|1264.3|1253.5|1263.9|1253.1|1264.35|1253.55|1263.9|1253.1|4
1644303200000|2022-02-08 06:53:20|1264.08|1253.28|1265.81|1255.01|1265.9|1255.1|1264.08|1253.28|10
1644303210000|2022-02-08 06:53:30|1265.9|1255.1|1265.99|1255.19|1266.32|1255.52|1265.64|1254.84|13
1644303220000|2022-02-08 06:53:40|1266.17|1255.37|1267.19|1256.39|1267.32|1256.52|1266.17|1255.37|10
1644303230000|2022-02-08 06:53:50|1267.34|1256.54|1267.17|1256.37|1267.34|1256.54|1267.17|1256.37|2
1644303240000|2022-02-08 06:54:00|1267.42|1256.62|1266.34|1255.54|1267.42|1256.62|1266.34|1255.54|5
1644303250000|2022-02-08 06:54:10|1266.53|1255.73|1266.94|1256.14|1266.94|1256.14|1266.53|1255.73|2
1644303260000|2022-02-08 06:54:20|1267.34|1256.54|1267.42|1256.62|1268|1257.2|1266.92|1256.12|11
1644303270000|2022-02-08 06:54:30|1267.65|1256.85|1267.65|1256.85|1267.65|1256.85|1267.65|1256.85|1
1644303280000|2022-02-08 06:54:40|1267.9|1257.1|1265.9|1255.1|1267.9|1257.1|1265.9|1255.1|10
1644303290000|2022-02-08 06:54:50|1264.9|1254.1|1264.9|1254.1|1265.4|1254.6|1264.9|1254.1|8
1644303300000|2022-02-08 06:55:00|1264.86|1254.06|1265.9|1255.1|1265.9|1255.1|1264.8|1254|5
1644303310000|2022-02-08 06:55:10|1265.28|1254.48|1265.32|1254.52|1265.7|1254.9|1265.13|1254.33|7
1644303320000|2022-02-08 06:55:20|1265|1254.2|1265.4|1254.6|1265.4|1254.6|1265|1254.2|3
1644303330000|2022-02-08 06:55:30|1265.37|1254.57|1265.32|1254.52|1265.46|1254.66|1265.32|1254.52|3
1644303340000|2022-02-08 06:55:40|1264.9|1254.1|1265.32|1254.52|1265.32|1254.52|1264.9|1254.1|4
1644303350000|2022-02-08 06:55:50|1264.9|1254.1|1264.68|1253.88|1265.4|1254.6|1264.68|1253.88|7
1644303360000|2022-02-08 06:56:00|1264.9|1254.1|1264.27|1253.47|1264.9|1254.1|1264.27|1253.47|9
1644303370000|2022-02-08 06:56:10|1264.22|1253.42|1264.26|1253.46|1264.48|1253.68|1264.22|1253.42|5
1644303380000|2022-02-08 06:56:20|1264.48|1253.68|1264.18|1253.38|1264.48|1253.68|1264.18|1253.38|8
1644303390000|2022-02-08 06:56:30|1263.85|1253.05|1264.82|1254.02|1264.82|1254.02|1263.85|1253.05|14
1644303400000|2022-02-08 06:56:40|1264.9|1254.1|1265.12|1254.32|1265.12|1254.32|1264.9|1254.1|3
1644303410000|2022-02-08 06:56:50|1265.43|1254.63|1264.82|1254.02|1265.43|1254.63|1264.82|1254.02|3
1644303420000|2022-02-08 06:57:00|1264.76|1253.96|1264.76|1253.96|1264.9|1254.1|1264.66|1253.86|8
1644303430000|2022-02-08 06:57:10|1264.9|1254.1|1264.76|1253.96|1264.9|1254.1|1264.7|1253.9|4
1644303440000|2022-02-08 06:57:20|1264.9|1254.1|1264.9|1254.1|1264.9|1254.1|1264.9|1254.1|1
1644303450000|2022-02-08 06:57:30|1264.73|1253.93|1264.9|1254.1|1265.09|1254.29|1264.73|1253.93|10
1644303460000|2022-02-08 06:57:40|1265.09|1254.29|1265.24|1254.44|1265.4|1254.6|1264.9|1254.1|6
1644303470000|2022-02-08 06:57:50|1265.15|1254.35|1266.12|1255.32|1266.4|1255.6|1265.09|1254.29|10
1644303480000|2022-02-08 06:58:00|1266.19|1255.39|1266.19|1255.39|1266.19|1255.39|1266.19|1255.39|1
1644303490000|2022-02-08 06:58:10|1266.36|1255.56|1266.36|1255.56|1266.36|1255.56|1266.36|1255.56|1
1644303500000|2022-02-08 06:58:20|1266.21|1255.41|1267.09|1256.29|1267.25|1256.45|1265.9|1255.1|9
1644303510000|2022-02-08 06:58:30|1267.04|1256.24|1266.99|1256.19|1267.35|1256.55|1266.9|1256.1|7
1644303520000|2022-02-08 06:58:40|1267.55|1256.75|1268.12|1257.32|1268.3|1257.5|1267.55|1256.75|8
1644303530000|2022-02-08 06:58:50|1267.9|1257.1|1268.12|1257.32|1268.25|1257.45|1267.9|1257.1|4
1644303540000|2022-02-08 06:59:00|1268.11|1257.31|1267.7|1256.9|1268.3|1257.5|1267.7|1256.9|7
1644303550000|2022-02-08 06:59:10|1267.5|1256.7|1267.5|1256.7|1267.5|1256.7|1267.5|1256.7|1
1644303560000|2022-02-08 06:59:20|1267.42|1256.62|1267.42|1256.62|1267.5|1256.7|1267.42|1256.62|3
1644303570000|2022-02-08 06:59:30|1267.55|1256.75|1267.55|1256.75|1267.55|1256.75|1267.55|1256.75|1
1644303580000|2022-02-08 06:59:40|1268.05|1257.25|1268.1|1257.3|1268.42|1257.62|1268.05|1257.25|4
1644303590000|2022-02-08 06:59:50|1267.91|1257.11|1267.91|1257.11|1267.91|1257.11|1267.91|1257.11|1
1644303600000|2022-02-08 07:00:00|1267.82|1257.02|1266.9|1256.1|1267.82|1257.02|1266.9|1256.1|12
1644303610000|2022-02-08 07:00:10|1266.7|1255.9|1266.08|1255.28|1266.7|1255.9|1265.9|1255.1|5
1644303620000|2022-02-08 07:00:20|1265.83|1255.03|1264.4|1253.6|1266.08|1255.28|1264.4|1253.6|9
1644303630000|2022-02-08 07:00:30|1263.9|1253.1|1263.71|1252.91|1263.9|1253.1|1263.71|1252.91|2
1644303640000|2022-02-08 07:00:40|1263.9|1253.1|1263.9|1253.1|1263.9|1253.1|1263.4|1252.6|6
1644303650000|2022-02-08 07:00:50|1264.12|1253.32|1264.59|1253.79|1264.9|1254.1|1263.9|1253.1|6
1644303660000|2022-02-08 07:01:00|1264.4|1253.6|1263.9|1253.1|1264.4|1253.6|1263.9|1253.1|2
1644303670000|2022-02-08 07:01:10|1263.4|1252.6|1262.4|1251.6|1263.4|1252.6|1262.4|1251.6|2
1644303680000|2022-02-08 07:01:20|1261.9|1251.1|1260.4|1249.6|1261.9|1251.1|1260.22|1249.42|11
1644303690000|2022-02-08 07:01:30|1260.55|1249.75|1259.22|1248.42|1260.55|1249.75|1258.9|1248.1|7
1644303700000|2022-02-08 07:01:40|1258.9|1248.1|1258.65|1247.85|1258.9|1248.1|1258.65|1247.85|3
1644303710000|2022-02-08 07:01:50|1258.52|1247.72|1258.32|1247.52|1258.6|1247.8|1257.9|1247.1|6
1644303720000|2022-02-08 07:02:00|1258.4|1247.6|1258.92|1248.12|1259.12|1248.32|1257.9|1247.1|7
1644303730000|2022-02-08 07:02:10|1259.04|1248.24|1259.32|1248.52|1259.5|1248.7|1258.88|1248.08|8
1644303760000|2022-02-08 07:02:40|1258.9|1248.1|1259.25|1248.45|1259.4|1248.6|1258.9|1248.1|7
1644303770000|2022-02-08 07:02:50|1258.73|1247.93|1258.62|1247.82|1258.73|1247.93|1258.47|1247.67|5
1644303780000|2022-02-08 07:03:00|1258.32|1247.52|1258.21|1247.41|1258.4|1247.6|1257.9|1247.1|6
1644303790000|2022-02-08 07:03:10|1258.75|1247.95|1257.9|1247.1|1258.75|1247.95|1257.9|1247.1|5
1644303800000|2022-02-08 07:03:20|1257.71|1246.91|1257.65|1246.85|1257.9|1247.1|1257.65|1246.85|7
1644303810000|2022-02-08 07:03:30|1257.4|1246.6|1256.82|1246.02|1257.4|1246.6|1256.81|1246.01|8
1644303820000|2022-02-08 07:03:40|1256.9|1246.1|1255.9|1245.1|1256.9|1246.1|1255.9|1245.1|7
1644303830000|2022-02-08 07:03:50|1255.74|1244.94|1253.9|1243.1|1255.74|1244.94|1253.9|1243.1|13
1644303840000|2022-02-08 07:04:00|1254.4|1243.6|1253.65|1242.85|1254.4|1243.6|1253.4|1242.6|7
1644303850000|2022-02-08 07:04:10|1253.4|1242.6|1256.15|1245.35|1256.15|1245.35|1252.58|1241.78|13
1644303860000|2022-02-08 07:04:20|1256.51|1245.71|1256.32|1245.52|1256.6|1245.8|1255.9|1245.1|6
1644303870000|2022-02-08 07:04:30|1256.55|1245.75|1255.62|1244.82|1256.6|1245.8|1255.62|1244.82|9
1644303880000|2022-02-08 07:04:40|1255.4|1244.6|1253.7|1242.9|1255.4|1244.6|1253.63|1242.83|5
1644303890000|2022-02-08 07:04:50|1253.52|1242.72|1254.15|1243.35|1254.16|1243.36|1253.2|1242.4|5
1644303900000|2022-02-08 07:05:00|1253.96|1243.16|1253.63|1242.83|1254.45|1243.65|1253.63|1242.83|10
1644303910000|2022-02-08 07:05:10|1253.53|1242.73|1253.7|1242.9|1254.02|1243.22|1253.35|1242.55|8
1644303920000|2022-02-08 07:05:20|1253.45|1242.65|1253.45|1242.65|1253.75|1242.95|1253.02|1242.22|10
1644303930000|2022-02-08 07:05:30|1253.04|1242.24|1252.9|1242.1|1253.53|1242.73|1252.9|1242.1|7
1644303940000|2022-02-08 07:05:40|1252.4|1241.6|1252.82|1242.02|1253.16|1242.36|1252.4|1241.6|12
1644303950000|2022-02-08 07:05:50|1252.9|1242.1|1252.4|1241.6|1252.9|1242.1|1252.4|1241.6|5
1644303960000|2022-02-08 07:06:00|1251.9|1241.1|1252.15|1241.35|1252.15|1241.35|1251.9|1241.1|2
1644303970000|2022-02-08 07:06:10|1252.25|1241.45|1252.4|1241.6|1252.9|1242.1|1251.9|1241.1|8
1644303980000|2022-02-08 07:06:20|1251.9|1241.1|1251.82|1241.02|1252.4|1241.6|1251.82|1241.02|7
1644303990000|2022-02-08 07:06:30|1251.4|1240.6|1251.4|1240.6|1251.82|1241.02|1251.4|1240.6|6
1644304000000|2022-02-08 07:06:40|1250.9|1240.1|1249.9|1239.1|1250.9|1240.1|1249.9|1239.1|5
1644304010000|2022-02-08 07:06:50|1249.72|1238.92|1249.72|1238.92|1249.9|1239.1|1249.4|1238.6|7
1644304020000|2022-02-08 07:07:00|1249.9|1239.1|1249.9|1239.1|1249.9|1239.1|1249.6|1238.8|7
1644304030000|2022-02-08 07:07:10|1249.82|1239.02|1252.19|1241.39|1252.19|1241.39|1249.38|1238.58|14
1644304040000|2022-02-08 07:07:20|1251.9|1241.1|1251.54|1240.74|1251.9|1241.1|1251.54|1240.74|7
1644304050000|2022-02-08 07:07:30|1250.96|1240.16|1251.4|1240.6|1251.46|1240.66|1250.9|1240.1|7
1644304060000|2022-02-08 07:07:40|1251.54|1240.74|1251.54|1240.74|1251.54|1240.74|1251.35|1240.55|4
1644304070000|2022-02-08 07:07:50|1251.29|1240.49|1252.3|1241.5|1252.3|1241.5|1251.04|1240.24|7
1644304080000|2022-02-08 07:08:00|1252.17|1241.37|1251.79|1240.99|1252.17|1241.37|1251.79|1240.99|3
1644304090000|2022-02-08 07:08:10|1252.04|1241.24|1251.54|1240.74|1252.04|1241.24|1251.54|1240.74|3
1644304100000|2022-02-08 07:08:20|1251.58|1240.78|1251.45|1240.65|1251.58|1240.78|1251.45|1240.65|5
1644304110000|2022-02-08 07:08:30|1251.04|1240.24|1250.9|1240.1|1251.04|1240.24|1250.4|1239.6|4
1644304120000|2022-02-08 07:08:40|1250.72|1239.92|1249.9|1239.1|1250.9|1240.1|1249.9|1239.1|6
1644304130000|2022-02-08 07:08:50|1249.4|1238.6|1249.82|1239.02|1249.9|1239.1|1249.4|1238.6|5
1644304140000|2022-02-08 07:09:00|1249.4|1238.6|1250.11|1239.31|1250.11|1239.31|1248.55|1237.75|14
1644304150000|2022-02-08 07:09:10|1250.09|1239.29|1250.12|1239.32|1250.4|1239.6|1249.82|1239.02|14
1644304160000|2022-02-08 07:09:20|1250.33|1239.53|1250.4|1239.6|1250.5|1239.7|1250.12|1239.32|6
1644304170000|2022-02-08 07:09:30|1250|1239.2|1251.15|1240.35|1251.15|1240.35|1250|1239.2|8
1644304190000|2022-02-08 07:09:50|1250.9|1240.1|1250.54|1239.74|1251.04|1240.24|1250.54|1239.74|3
1644304200000|2022-02-08 07:10:00|1250.52|1239.72|1250.04|1239.24|1250.52|1239.72|1250.04|1239.24|3
1644304210000|2022-02-08 07:10:10|1250.11|1239.31|1251.09|1240.29|1251.4|1240.6|1250.11|1239.31|8
1644304220000|2022-02-08 07:10:20|1250.9|1240.1|1250.87|1240.07|1251.09|1240.29|1250.87|1240.07|5
1644304230000|2022-02-08 07:10:30|1251.09|1240.29|1251.7|1240.9|1251.7|1240.9|1250.78|1239.98|21
1644304240000|2022-02-08 07:10:40|1251.9|1241.1|1251.9|1241.1|1251.9|1241.1|1251.9|1241.1|1
1644304250000|2022-02-08 07:10:50|1251.8|1241|1251.65|1240.85|1251.8|1241|1251.4|1240.6|5
1644304260000|2022-02-08 07:11:00|1251.9|1241.1|1253.19|1242.39|1253.45|1242.65|1251.9|1241.1|13
1644304270000|2022-02-08 07:11:10|1253.55|1242.75|1252.9|1242.1|1253.55|1242.75|1252.9|1242.1|7
1644304280000|2022-02-08 07:11:20|1253.1|1242.3|1254.15|1243.35|1254.4|1243.6|1253.1|1242.3|13
1644304290000|2022-02-08 07:11:30|1253.82|1243.02|1253.74|1242.94|1253.82|1243.02|1253.2|1242.4|8
1644304300000|2022-02-08 07:11:40|1253.58|1242.78|1253.74|1242.94|1253.82|1243.02|1253.25|1242.45|10
1644304310000|2022-02-08 07:11:50|1253.58|1242.78|1253.74|1242.94|1253.74|1242.94|1253|1242.2|7
1644304320000|2022-02-08 07:12:00|1253.82|1243.02|1253.32|1242.52|1253.82|1243.02|1253.32|1242.52|10
1644304330000|2022-02-08 07:12:10|1253.74|1242.94|1255.09|1244.29|1255.09|1244.29|1253.32|1242.52|11
1644304340000|2022-02-08 07:12:20|1254.9|1244.1|1256.15|1245.35|1256.4|1245.6|1254.84|1244.04|10
1644304350000|2022-02-08 07:12:30|1255.93|1245.13|1256.15|1245.35|1256.43|1245.63|1255.93|1245.13|3
1644304360000|2022-02-08 07:12:40|1255.7|1244.9|1255.4|1244.6|1255.7|1244.9|1255.4|1244.6|2
1644304370000|2022-02-08 07:12:50|1255.65|1244.85|1255.71|1244.91|1255.9|1245.1|1255.32|1244.52|7
1644304380000|2022-02-08 07:13:00|1255.4|1244.6|1255.82|1245.02|1255.9|1245.1|1255.4|1244.6|4
1644304390000|2022-02-08 07:13:10|1255.4|1244.6|1256|1245.2|1256|1245.2|1255.4|1244.6|3
1644304400000|2022-02-08 07:13:20|1255.9|1245.1|1254.9|1244.1|1255.9|1245.1|1254.9|1244.1|4
1644304410000|2022-02-08 07:13:30|1254.67|1243.87|1253.9|1243.1|1254.67|1243.87|1253.9|1243.1|3
1644304420000|2022-02-08 07:13:40|1253.82|1243.02|1253.82|1243.02|1253.82|1243.02|1253.82|1243.02|1
1644304430000|2022-02-08 07:13:50|1253.4|1242.6|1254.15|1243.35|1254.15|1243.35|1253.4|1242.6|2
1644304440000|2022-02-08 07:14:00|1253.82|1243.02|1254.4|1243.6|1254.76|1243.96|1253.82|1243.02|6
1644304450000|2022-02-08 07:14:10|1254.04|1243.24|1253.99|1243.19|1254.04|1243.24|1253.22|1242.42|6
1644304460000|2022-02-08 07:14:20|1253.7|1242.9|1254.12|1243.32|1254.12|1243.32|1253.7|1242.9|3
1644304470000|2022-02-08 07:14:30|1254.4|1243.6|1253.9|1243.1|1254.4|1243.6|1253.9|1243.1|2
1644304480000|2022-02-08 07:14:40|1254.12|1243.32|1253.9|1243.1|1254.12|1243.32|1253.9|1243.1|2
1644304490000|2022-02-08 07:14:50|1254.15|1243.35|1254.9|1244.1|1254.9|1244.1|1254.15|1243.35|3
1644304500000|2022-02-08 07:15:00|1255|1244.2|1256.12|1245.32|1256.4|1245.6|1254.9|1244.1|9
1644304510000|2022-02-08 07:15:10|1256.07|1245.27|1256.07|1245.27|1256.07|1245.27|1256.07|1245.27|1
1644304520000|2022-02-08 07:15:20|1256.09|1245.29|1256.19|1245.39|1256.35|1245.55|1256.09|1245.29|3
1644304530000|2022-02-08 07:15:30|1255.99|1245.19|1256.21|1245.41|1256.55|1245.75|1255.99|1245.19|3
1644304540000|2022-02-08 07:15:40|1255.9|1245.1|1257.07|1246.27|1257.23|1246.43|1255.9|1245.1|3
1644304550000|2022-02-08 07:15:50|1257.19|1246.39|1257.19|1246.39|1257.4|1246.6|1257.19|1246.39|3
1644304560000|2022-02-08 07:16:00|1257.22|1246.42|1257.37|1246.57|1257.45|1246.65|1256.95|1246.15|8
1644304580000|2022-02-08 07:16:20|1257.5|1246.7|1257.27|1246.47|1257.5|1246.7|1257|1246.2|7
1644304590000|2022-02-08 07:16:30|1257.26|1246.46|1257.33|1246.53|1257.33|1246.53|1257.01|1246.21|3
1644304600000|2022-02-08 07:16:40|1257.43|1246.63|1257.47|1246.67|1257.47|1246.67|1257.43|1246.63|2
1644304610000|2022-02-08 07:16:50|1257.54|1246.74|1256.9|1246.1|1257.54|1246.74|1256.9|1246.1|6
1644304620000|2022-02-08 07:17:00|1256.65|1245.85|1256.4|1245.6|1256.9|1246.1|1256.4|1245.6|3
1644304630000|2022-02-08 07:17:10|1255.9|1245.1|1254.9|1244.1|1256.4|1245.6|1254.9|1244.1|6
1644304640000|2022-02-08 07:17:20|1254.65|1243.85|1254.82|1244.02|1254.9|1244.1|1254.65|1243.85|7
1644304650000|2022-02-08 07:17:30|1254.9|1244.1|1254.71|1243.91|1254.9|1244.1|1254.71|1243.91|4
1644304660000|2022-02-08 07:17:40|1254.9|1244.1|1254.71|1243.91|1254.9|1244.1|1254.71|1243.91|2
1644304670000|2022-02-08 07:17:50|1254.2|1243.4|1253.7|1242.9|1254.2|1243.4|1253.7|1242.9|5
1644304680000|2022-02-08 07:18:00|1253.6|1242.8|1253.9|1243.1|1254.15|1243.35|1253.52|1242.72|13
1644304690000|2022-02-08 07:18:10|1254.08|1243.28|1255.43|1244.63|1255.65|1244.85|1254.08|1243.28|7
1644304700000|2022-02-08 07:18:20|1255.32|1244.52|1255.12|1244.32|1255.32|1244.52|1254.9|1244.1|7
1644304710000|2022-02-08 07:18:30|1255.5|1244.7|1255.9|1245.1|1256.19|1245.39|1255.32|1244.52|4
1644304720000|2022-02-08 07:18:40|1256.01|1245.21|1255.9|1245.1|1256.1|1245.3|1255.9|1245.1|3
1644304730000|2022-02-08 07:18:50|1256.4|1245.6|1257.32|1246.52|1257.5|1246.7|1256.4|1245.6|5
1644304740000|2022-02-08 07:19:00|1257.55|1246.75|1257.32|1246.52|1257.55|1246.75|1256.9|1246.1|5
1644304750000|2022-02-08 07:19:10|1257.4|1246.6|1257.64|1246.84|1258.15|1247.35|1256.9|1246.1|6
1644304760000|2022-02-08 07:19:20|1257.7|1246.9|1257.98|1247.18|1258.2|1247.4|1257.7|1246.9|4
1644304770000|2022-02-08 07:19:30|1257.64|1246.84|1258.13|1247.33|1258.13|1247.33|1257.64|1246.84|2
1644304780000|2022-02-08 07:19:40|1258.04|1247.24|1258.2|1247.4|1258.21|1247.41|1257.9|1247.1|5
1644304790000|2022-02-08 07:19:50|1257.9|1247.1|1257.9|1247.1|1257.9|1247.1|1257.9|1247.1|1
1644304800000|2022-02-08 07:20:00|1258.25|1247.45|1258.4|1247.6|1258.69|1247.89|1257.9|1247.1|5
1644304810000|2022-02-08 07:20:10|1258.6|1247.8|1258.53|1247.73|1258.6|1247.8|1258.4|1247.6|4
1644304820000|2022-02-08 07:20:20|1258.75|1247.95|1258.75|1247.95|1258.75|1247.95|1258.75|1247.95|1
1644304830000|2022-02-08 07:20:30|1259.25|1248.45|1259.42|1248.62|1259.42|1248.62|1259.25|1248.45|2
1644304840000|2022-02-08 07:20:40|1259.32|1248.52|1259.42|1248.62|1259.42|1248.62|1259.2|1248.4|3
1644304850000|2022-02-08 07:20:50|1259.13|1248.33|1259.45|1248.65|1259.55|1248.75|1259.13|1248.33|3
1644304860000|2022-02-08 07:21:00|1259.55|1248.75|1259.45|1248.65|1259.55|1248.75|1259.45|1248.65|2
1644304870000|2022-02-08 07:21:10|1259.64|1248.84|1259.44|1248.64|1259.66|1248.86|1259.43|1248.63|5
1644304900000|2022-02-08 07:21:40|1259.29|1248.49|1259.29|1248.49|1259.29|1248.49|1259.29|1248.49|1
1644304910000|2022-02-08 07:21:50|1259.5|1248.7|1259.4|1248.6|1259.8|1249|1259.29|1248.49|6
1644304920000|2022-02-08 07:22:00|1259.8|1249|1259.69|1248.89|1259.9|1249.1|1259.69|1248.89|4
1644304930000|2022-02-08 07:22:10|1259.4|1248.6|1258.82|1248.02|1259.4|1248.6|1258.82|1248.02|6
1644304940000|2022-02-08 07:22:20|1258.9|1248.1|1258.82|1248.02|1259.15|1248.35|1258.4|1247.6|5
1644304950000|2022-02-08 07:22:30|1258.73|1247.93|1259.82|1249.02|1259.82|1249.02|1258.73|1247.93|8
1644304960000|2022-02-08 07:22:40|1259.17|1248.37|1260.68|1249.88|1260.71|1249.91|1258.99|1248.19|13
1644304970000|2022-02-08 07:22:50|1260.69|1249.89|1260.3|1249.5|1260.69|1249.89|1259.8|1249|7
1644304980000|2022-02-08 07:23:00|1260.43|1249.63|1258.4|1247.6|1260.43|1249.63|1257.9|1247.1|12
1644304990000|2022-02-08 07:23:10|1258.9|1248.1|1258.99|1248.19|1259.32|1248.52|1258.29|1247.49|7
1644305000000|2022-02-08 07:23:20|1258.9|1248.1|1259.32|1248.52|1259.32|1248.52|1258.79|1247.99|10
1644305010000|2022-02-08 07:23:30|1258.9|1248.1|1258.82|1248.02|1259.32|1248.52|1258.82|1248.02|7
1644305020000|2022-02-08 07:23:40|1258.4|1247.6|1257.4|1246.6|1258.4|1247.6|1257.32|1246.52|8
1644305030000|2022-02-08 07:23:50|1257.32|1246.52|1257.21|1246.41|1257.4|1246.6|1256.93|1246.13|6
1644305040000|2022-02-08 07:24:00|1257.19|1246.39|1256.52|1245.72|1257.19|1246.39|1256.52|1245.72|5
1644305050000|2022-02-08 07:24:10|1256.21|1245.41|1256.15|1245.35|1256.52|1245.72|1256.15|1245.35|6
1644305060000|2022-02-08 07:24:20|1256.21|1245.41|1255.75|1244.95|1256.4|1245.6|1255.75|1244.95|10
1644305070000|2022-02-08 07:24:30|1255.4|1244.6|1254.62|1243.82|1255.4|1244.6|1254.6|1243.8|9
1644305080000|2022-02-08 07:24:40|1254.61|1243.81|1254.59|1243.79|1254.64|1243.84|1254.11|1243.31|6
1644305090000|2022-02-08 07:24:50|1254.55|1243.75|1254.21|1243.41|1254.55|1243.75|1254.21|1243.41|6
1644305100000|2022-02-08 07:25:00|1253.9|1243.1|1255.12|1244.32|1255.31|1244.51|1253.9|1243.1|6
1644305110000|2022-02-08 07:25:10|1255.21|1244.41|1256|1245.2|1256.09|1245.29|1255.19|1244.39|10
1644305120000|2022-02-08 07:25:20|1256.18|1245.38|1256.65|1245.85|1256.67|1245.87|1255.93|1245.13|6
1644305130000|2022-02-08 07:25:30|1256.56|1245.76|1255.86|1245.06|1256.65|1245.85|1255.86|1245.06|7
1644305140000|2022-02-08 07:25:40|1255.82|1245.02|1256.32|1245.52|1256.32|1245.52|1255.82|1245.02|4
1644305150000|2022-02-08 07:25:50|1256.12|1245.32|1256.3|1245.5|1256.5|1245.7|1256.12|1245.32|4
1644305160000|2022-02-08 07:26:00|1256.1|1245.3|1256.5|1245.7|1256.6|1245.8|1256.1|1245.3|3
1644305170000|2022-02-08 07:26:10|1256.45|1245.65|1256.67|1245.87|1256.8|1246|1256.45|1245.65|7
1644305180000|2022-02-08 07:26:20|1256.8|1246|1257.39|1246.59|1257.39|1246.59|1256.8|1246|5
1644305190000|2022-02-08 07:26:30|1257.3|1246.5|1257.39|1246.59|1257.55|1246.75|1257.3|1246.5|3
1644305200000|2022-02-08 07:26:40|1257.43|1246.63|1257.43|1246.63|1257.45|1246.65|1256.99|1246.19|6
1644305210000|2022-02-08 07:26:50|1257.65|1246.85|1257.25|1246.45|1257.65|1246.85|1256.9|1246.1|5
1644305220000|2022-02-08 07:27:00|1257.3|1246.5|1257.8|1247|1257.8|1247|1257.3|1246.5|2
1644305230000|2022-02-08 07:27:10|1257.4|1246.6|1256.87|1246.07|1257.4|1246.6|1256.87|1246.07|2
1644305240000|2022-02-08 07:27:20|1256.86|1246.06|1256.63|1245.83|1256.86|1246.06|1256.03|1245.23|5
1644305260000|2022-02-08 07:27:40|1256.34|1245.54|1257.09|1246.29|1257.09|1246.29|1256.34|1245.54|4
1644305280000|2022-02-08 07:28:00|1256.87|1246.07|1256.87|1246.07|1256.9|1246.1|1256.87|1246.07|3
1644305290000|2022-02-08 07:28:10|1256.77|1245.97|1256.76|1245.96|1256.77|1245.97|1256.52|1245.72|4
1644305300000|2022-02-08 07:28:20|1256.7|1245.9|1256.84|1246.04|1256.84|1246.04|1256.7|1245.9|2
1644305310000|2022-02-08 07:28:30|1256.75|1245.95|1256.75|1245.95|1256.75|1245.95|1256.75|1245.95|1
1644305320000|2022-02-08 07:28:40|1256.84|1246.04|1256.34|1245.54|1256.84|1246.04|1256.34|1245.54|6
1644305330000|2022-02-08 07:28:50|1256.63|1245.83|1256.32|1245.52|1256.63|1245.83|1256.32|1245.52|3
1644305340000|2022-02-08 07:29:00|1256.34|1245.54|1257.09|1246.29|1257.09|1246.29|1256.34|1245.54|2
1644305350000|2022-02-08 07:29:10|1257.45|1246.65|1257.46|1246.66|1257.67|1246.87|1257.17|1246.37|5
1644305360000|2022-02-08 07:29:20|1257.69|1246.89|1257.82|1247.02|1257.82|1247.02|1257.44|1246.64|4
1644305370000|2022-02-08 07:29:30|1257.15|1246.35|1257.82|1247.02|1257.82|1247.02|1257.15|1246.35|2
1644305380000|2022-02-08 07:29:40|1257.56|1246.76|1257.15|1246.35|1257.9|1247.1|1257.15|1246.35|5
1644305390000|2022-02-08 07:29:50|1257.82|1247.02|1257.82|1247.02|1257.82|1247.02|1257.82|1247.02|1
1644305400000|2022-02-08 07:30:00|1257.81|1247.01|1256.9|1246.1|1257.81|1247.01|1256.9|1246.1|3
1644305410000|2022-02-08 07:30:10|1256.79|1245.99|1256.82|1246.02|1256.82|1246.02|1256.4|1245.6|4
1644305420000|2022-02-08 07:30:20|1256.4|1245.6|1255.9|1245.1|1256.82|1246.02|1255.85|1245.05|6
1644305440000|2022-02-08 07:30:40|1255.72|1244.92|1256.34|1245.54|1256.34|1245.54|1255.72|1244.92|2
1644305450000|2022-02-08 07:30:50|1256.15|1245.35|1256.34|1245.54|1256.34|1245.54|1256.15|1245.35|6
1644305460000|2022-02-08 07:31:00|1256.09|1245.29|1256.57|1245.77|1256.57|1245.77|1256.09|1245.29|2
1644305470000|2022-02-08 07:31:10|1256.4|1245.6|1256.4|1245.6|1256.4|1245.6|1256.4|1245.6|1
1644305480000|2022-02-08 07:31:20|1256.49|1245.69|1256.49|1245.69|1256.49|1245.69|1256.49|1245.69|1
1644305490000|2022-02-08 07:31:30|1256.32|1245.52|1256.72|1245.92|1256.75|1245.95|1256.32|1245.52|4
1644305500000|2022-02-08 07:31:40|1256.9|1246.1|1256.69|1245.89|1256.9|1246.1|1256.69|1245.89|3
1644305510000|2022-02-08 07:31:50|1256.4|1245.6|1255.9|1245.1|1256.4|1245.6|1255.9|1245.1|2
1644305520000|2022-02-08 07:32:00|1255.75|1244.95|1255.75|1244.95|1255.75|1244.95|1255.68|1244.88|3
1644305550000|2022-02-08 07:32:30|1256.25|1245.45|1256.13|1245.33|1256.25|1245.45|1256.07|1245.27|4
1644305560000|2022-02-08 07:32:40|1255.88|1245.08|1257.12|1246.32|1257.12|1246.32|1255.88|1245.08|5
1644305570000|2022-02-08 07:32:50|1257.01|1246.21|1257.51|1246.71|1257.51|1246.71|1257.01|1246.21|3
1644305580000|2022-02-08 07:33:00|1257.19|1246.39|1257.19|1246.39|1257.19|1246.39|1257.19|1246.39|1
1644305600000|2022-02-08 07:33:20|1257.05|1246.25|1259.1|1248.3|1259.1|1248.3|1257.05|1246.25|11
1644305610000|2022-02-08 07:33:30|1258.9|1248.1|1259.9|1249.1|1259.9|1249.1|1258.9|1248.1|6
1644305620000|2022-02-08 07:33:40|1260.15|1249.35|1260.75|1249.95|1260.75|1249.95|1260.02|1249.22|7
1644305630000|2022-02-08 07:33:50|1260.7|1249.9|1260.7|1249.9|1260.7|1249.9|1260.7|1249.9|1
1644305640000|2022-02-08 07:34:00|1260.4|1249.6|1258.13|1247.33|1260.4|1249.6|1257.63|1246.83|9
1644305650000|2022-02-08 07:34:10|1258.12|1247.32|1257.94|1247.14|1258.44|1247.64|1257.4|1246.6|7
1644305660000|2022-02-08 07:34:20|1259.25|1248.45|1259.35|1248.55|1259.35|1248.55|1259.25|1248.45|2
1644305670000|2022-02-08 07:34:30|1259.16|1248.36|1259.15|1248.35|1259.4|1248.6|1259.15|1248.35|4
1644305680000|2022-02-08 07:34:40|1259.27|1248.47|1258.65|1247.85|1259.55|1248.75|1258.65|1247.85|5
1644305690000|2022-02-08 07:34:50|1259.15|1248.35|1259.31|1248.51|1259.4|1248.6|1258.81|1248.01|5
1644305700000|2022-02-08 07:35:00|1259.2|1248.4|1259.09|1248.29|1259.2|1248.4|1259.09|1248.29|2
1644305710000|2022-02-08 07:35:10|1259.3|1248.5|1259.3|1248.5|1259.3|1248.5|1259.3|1248.5|1
1644305720000|2022-02-08 07:35:20|1259.35|1248.55|1259.69|1248.89|1259.69|1248.89|1259.35|1248.55|2
1644305730000|2022-02-08 07:35:30|1259.84|1249.04|1259.95|1249.15|1259.95|1249.15|1259.84|1249.04|2
1644305740000|2022-02-08 07:35:40|1259.3|1248.5|1260.23|1249.43|1260.28|1249.48|1259.3|1248.5|3
1644305750000|2022-02-08 07:35:50|1260.28|1249.48|1259.38|1248.58|1260.28|1249.48|1259.35|1248.55|5
1644305760000|2022-02-08 07:36:00|1259.72|1248.92|1258.63|1247.83|1259.9|1249.1|1258.63|1247.83|8
1644305770000|2022-02-08 07:36:10|1258.71|1247.91|1257.45|1246.65|1258.9|1248.1|1257.45|1246.65|9
1644305780000|2022-02-08 07:36:20|1256.92|1246.12|1258.35|1247.55|1258.35|1247.55|1256.2|1245.4|6
1644305790000|2022-02-08 07:36:30|1258.12|1247.32|1258.05|1247.25|1258.3|1247.5|1258.05|1247.25|3
1644305800000|2022-02-08 07:36:40|1257.8|1247|1259.42|1248.62|1259.42|1248.62|1257.8|1247|8
1644305810000|2022-02-08 07:36:50|1259.53|1248.73|1259.43|1248.63|1259.82|1249.02|1259.36|1248.56|7
1644305820000|2022-02-08 07:37:00|1259.45|1248.65|1259.38|1248.58|1259.45|1248.65|1259.38|1248.58|3
1644305830000|2022-02-08 07:37:10|1259.25|1248.45|1259.78|1248.98|1259.78|1248.98|1259.15|1248.35|7
1644305840000|2022-02-08 07:37:20|1259.83|1249.03|1259.9|1249.1|1259.9|1249.1|1259.83|1249.03|2
1644305850000|2022-02-08 07:37:30|1259.98|1249.18|1259.98|1249.18|1259.98|1249.18|1259.98|1249.18|1
1644305860000|2022-02-08 07:37:40|1259.9|1249.1|1259.91|1249.11|1259.91|1249.11|1259.9|1249.1|2
1644305870000|2022-02-08 07:37:50|1259.9|1249.1|1260|1249.2|1260|1249.2|1259.9|1249.1|2
1644305880000|2022-02-08 07:38:00|1259.9|1249.1|1259.38|1248.58|1259.9|1249.1|1259.38|1248.58|6
1644305900000|2022-02-08 07:38:20|1259.45|1248.65|1259.24|1248.44|1259.45|1248.65|1258.95|1248.15|3
1644305910000|2022-02-08 07:38:30|1259.67|1248.87|1259.9|1249.1|1259.9|1249.1|1259.25|1248.45|6
1644305920000|2022-02-08 07:38:40|1260.38|1249.58|1260.28|1249.48|1260.6|1249.8|1260.28|1249.48|4
1644305930000|2022-02-08 07:38:50|1260.4|1249.6|1260.4|1249.6|1260.4|1249.6|1260.4|1249.6|1
1644305940000|2022-02-08 07:39:00|1260.53|1249.73|1260.4|1249.6|1260.53|1249.73|1260.4|1249.6|2
1644305950000|2022-02-08 07:39:10|1260.28|1249.48|1260.47|1249.67|1260.47|1249.67|1259.9|1249.1|4
1644305960000|2022-02-08 07:39:20|1260.52|1249.72|1260.52|1249.72|1260.52|1249.72|1260.52|1249.72|1
1644305970000|2022-02-08 07:39:30|1260.65|1249.85|1261|1250.2|1261.2|1250.4|1260.65|1249.85|6
1644305980000|2022-02-08 07:39:40|1261.11|1250.31|1261.15|1250.35|1261.21|1250.41|1261|1250.2|5
1644305990000|2022-02-08 07:39:50|1261.28|1250.48|1261.25|1250.45|1261.4|1250.6|1261.15|1250.35|4
1644306000000|2022-02-08 07:40:00|1261.13|1250.33|1261.25|1250.45|1261.25|1250.45|1260.75|1249.95|5
1644306010000|2022-02-08 07:40:10|1261.05|1250.25|1261.05|1250.25|1261.05|1250.25|1261.05|1250.25|1
1644306020000|2022-02-08 07:40:20|1261.25|1250.45|1260.9|1250.1|1261.25|1250.45|1260.9|1250.1|4
1644306030000|2022-02-08 07:40:30|1261.19|1250.39|1261.4|1250.6|1261.51|1250.71|1260.9|1250.1|5
1644306040000|2022-02-08 07:40:40|1261.21|1250.41|1261.21|1250.41|1261.21|1250.41|1261.21|1250.41|1
1644306050000|2022-02-08 07:40:50|1260.5|1249.7|1261.21|1250.41|1261.21|1250.41|1260.46|1249.66|3
1644306060000|2022-02-08 07:41:00|1261.15|1250.35|1261.15|1250.35|1261.18|1250.38|1261.15|1250.35|3
1644306080000|2022-02-08 07:41:20|1260.9|1250.1|1260.9|1250.1|1260.9|1250.1|1260.9|1250.1|1
1644306090000|2022-02-08 07:41:30|1261.7|1250.9|1261.62|1250.82|1261.7|1250.9|1261.62|1250.82|2
1644306100000|2022-02-08 07:41:40|1261.5|1250.7|1260.65|1249.85|1261.5|1250.7|1260.65|1249.85|4
1644306110000|2022-02-08 07:41:50|1260.42|1249.62|1259.76|1248.96|1260.42|1249.62|1259.76|1248.96|8
1644306120000|2022-02-08 07:42:00|1259.77|1248.97|1258.59|1247.79|1259.77|1248.97|1258.59|1247.79|4
1644306130000|2022-02-08 07:42:10|1257.91|1247.11|1256.52|1245.72|1257.91|1247.11|1256.52|1245.72|12
1644306140000|2022-02-08 07:42:20|1256.59|1245.79|1257.07|1246.27|1257.07|1246.27|1256.48|1245.68|10
1644306150000|2022-02-08 07:42:30|1257.08|1246.28|1258.3|1247.5|1258.3|1247.5|1256.9|1246.1|7
1644306160000|2022-02-08 07:42:40|1258.08|1247.28|1258.3|1247.5|1258.3|1247.5|1257.4|1246.6|3
1644306170000|2022-02-08 07:42:50|1258.18|1247.38|1258.12|1247.32|1258.4|1247.6|1257.9|1247.1|9
1644306180000|2022-02-08 07:43:00|1258.24|1247.44|1258.24|1247.44|1258.24|1247.44|1258.24|1247.44|1
1644306190000|2022-02-08 07:43:10|1258.45|1247.65|1258.24|1247.44|1258.45|1247.65|1258.24|1247.44|2
1644306210000|2022-02-08 07:43:30|1258.39|1247.59|1258.39|1247.59|1258.39|1247.59|1258.39|1247.59|1
1644306220000|2022-02-08 07:43:40|1258.6|1247.8|1258.39|1247.59|1258.6|1247.8|1258.39|1247.59|2
1644306230000|2022-02-08 07:43:50|1258.6|1247.8|1259.06|1248.26|1259.06|1248.26|1258.21|1247.41|7
1644306240000|2022-02-08 07:44:00|1259.12|1248.32|1259.6|1248.8|1259.6|1248.8|1259.12|1248.32|2
1644306250000|2022-02-08 07:44:10|1259.65|1248.85|1259.4|1248.6|1259.65|1248.85|1259.4|1248.6|2
1644306260000|2022-02-08 07:44:20|1259.24|1248.44|1258.9|1248.1|1259.24|1248.44|1258.9|1248.1|3
1644306270000|2022-02-08 07:44:30|1258.5|1247.7|1258.5|1247.7|1258.5|1247.7|1258.5|1247.7|1
1644306280000|2022-02-08 07:44:40|1258.42|1247.62|1258.42|1247.62|1258.42|1247.62|1258|1247.2|3
1644306300000|2022-02-08 07:45:00|1258.47|1247.67|1258.47|1247.67|1258.47|1247.67|1258.47|1247.67|1
1644306310000|2022-02-08 07:45:10|1258.55|1247.75|1258.55|1247.75|1258.55|1247.75|1258.55|1247.75|1
1644306320000|2022-02-08 07:45:20|1258.6|1247.8|1258.6|1247.8|1258.6|1247.8|1258.6|1247.8|1
1644306330000|2022-02-08 07:45:30|1258.7|1247.9|1258.7|1247.9|1258.7|1247.9|1258.7|1247.9|1
1644306340000|2022-02-08 07:45:40|1257.9|1247.1|1257.67|1246.87|1257.9|1247.1|1257.67|1246.87|3
1644306350000|2022-02-08 07:45:50|1257.65|1246.85|1257.65|1246.85|1257.65|1246.85|1257.65|1246.85|1
1644306360000|2022-02-08 07:46:00|1257.63|1246.83|1257.63|1246.83|1257.63|1246.83|1257.6|1246.8|3
1644306370000|2022-02-08 07:46:10|1257.54|1246.74|1256.66|1245.86|1257.54|1246.74|1256.66|1245.86|5
1644306380000|2022-02-08 07:46:20|1256.53|1245.73|1256.16|1245.36|1256.53|1245.73|1256.01|1245.21|7
1644306390000|2022-02-08 07:46:30|1256.17|1245.37|1256.52|1245.72|1257.1|1246.3|1256.17|1245.37|5
1644306410000|2022-02-08 07:46:50|1256.49|1245.69|1256.49|1245.69|1256.49|1245.69|1256.49|1245.69|1
1644306420000|2022-02-08 07:47:00|1256.52|1245.72|1256.47|1245.67|1256.56|1245.76|1256.4|1245.6|4
1644306450000|2022-02-08 07:47:30|1256.31|1245.51|1256.31|1245.51|1256.31|1245.51|1256.31|1245.51|1
1644306470000|2022-02-08 07:47:50|1256.36|1245.56|1256.49|1245.69|1256.49|1245.69|1256.3|1245.5|3
1644306480000|2022-02-08 07:48:00|1256.3|1245.5|1256.49|1245.69|1256.75|1245.95|1255.99|1245.19|7
1644306490000|2022-02-08 07:48:10|1256.4|1245.6|1256.27|1245.47|1256.4|1245.6|1256.27|1245.47|3
1644306500000|2022-02-08 07:48:20|1256.5|1245.7|1256.56|1245.76|1256.56|1245.76|1256.37|1245.57|4
1644306510000|2022-02-08 07:48:30|1257.08|1246.28|1257.08|1246.28|1257.36|1246.56|1257.08|1246.28|3
1644306530000|2022-02-08 07:48:50|1257.38|1246.58|1257.58|1246.78|1257.58|1246.78|1257.38|1246.58|2
1644306550000|2022-02-08 07:49:10|1257.3|1246.5|1257.47|1246.67|1257.47|1246.67|1257.3|1246.5|2
1644306560000|2022-02-08 07:49:20|1257.7|1246.9|1257.7|1246.9|1257.75|1246.95|1257.7|1246.9|3
1644306580000|2022-02-08 07:49:40|1257.49|1246.69|1256.86|1246.06|1257.49|1246.69|1256.86|1246.06|3
1644306600000|2022-02-08 07:50:00|1256.78|1245.98|1256.78|1245.98|1256.78|1245.98|1256.78|1245.98|1
1644306610000|2022-02-08 07:50:10|1256.42|1245.62|1256.24|1245.44|1256.42|1245.62|1255.9|1245.1|6
1644306620000|2022-02-08 07:50:20|1255.99|1245.19|1256.57|1245.77|1256.65|1245.85|1255.99|1245.19|4
1644306630000|2022-02-08 07:50:30|1256.46|1245.66|1256.46|1245.66|1256.46|1245.66|1256.46|1245.66|1
1644306650000|2022-02-08 07:50:50|1256.15|1245.35|1255.73|1244.93|1256.21|1245.41|1255.73|1244.93|5
1644306660000|2022-02-08 07:51:00|1255.82|1245.02|1254.82|1244.02|1255.82|1245.02|1254.82|1244.02|4
1644306670000|2022-02-08 07:51:10|1255.32|1244.52|1255.12|1244.32|1255.4|1244.6|1254.82|1244.02|5
1644306680000|2022-02-08 07:51:20|1255.19|1244.39|1255.19|1244.39|1255.19|1244.39|1255.19|1244.39|1
1644306700000|2022-02-08 07:51:40|1254.9|1244.1|1254.9|1244.1|1254.9|1244.1|1254.81|1244.01|3
1644306710000|2022-02-08 07:51:50|1254.6|1243.8|1254.82|1244.02|1254.82|1244.02|1254.1|1243.3|4
1644306720000|2022-02-08 07:52:00|1255.15|1244.35|1255.12|1244.32|1255.15|1244.35|1254.9|1244.1|4
1644306730000|2022-02-08 07:52:10|1255.65|1244.85|1255.65|1244.85|1255.65|1244.85|1255.65|1244.85|1
1644306740000|2022-02-08 07:52:20|1255.45|1244.65|1255.45|1244.65|1255.45|1244.65|1255.45|1244.65|1
1644306770000|2022-02-08 07:52:50|1255.55|1244.75|1255.15|1244.35|1255.55|1244.75|1255.15|1244.35|2
1644306780000|2022-02-08 07:53:00|1254.9|1244.1|1255.12|1244.32|1255.4|1244.6|1254.9|1244.1|3
1644306790000|2022-02-08 07:53:10|1254.9|1244.1|1254.9|1244.1|1254.9|1244.1|1254.9|1244.1|1
1644306820000|2022-02-08 07:53:40|1255|1244.2|1255.88|1245.08|1255.88|1245.08|1255|1244.2|4
1644306830000|2022-02-08 07:53:50|1255.9|1245.1|1255.88|1245.08|1255.9|1245.1|1255.88|1245.08|2
1644306840000|2022-02-08 07:54:00|1255.9|1245.1|1255.89|1245.09|1255.9|1245.1|1255.86|1245.06|6
1644306850000|2022-02-08 07:54:10|1256.15|1245.35|1256.15|1245.35|1256.15|1245.35|1256.15|1245.35|1
1644306870000|2022-02-08 07:54:30|1256.65|1245.85|1257.09|1246.29|1257.09|1246.29|1256.65|1245.85|3
1644306880000|2022-02-08 07:54:40|1257.13|1246.33|1257.15|1246.35|1257.15|1246.35|1256.88|1246.08|3
1644306890000|2022-02-08 07:54:50|1257.09|1246.29|1257.3|1246.5|1257.3|1246.5|1257.09|1246.29|2
1644306900000|2022-02-08 07:55:00|1257.12|1246.32|1256.9|1246.1|1257.12|1246.32|1256.81|1246.01|6
1644306910000|2022-02-08 07:55:10|1256.69|1245.89|1256.69|1245.89|1256.69|1245.89|1256.69|1245.89|1
1644306920000|2022-02-08 07:55:20|1256.58|1245.78|1256.9|1246.1|1257.29|1246.49|1256.27|1245.47|9
1644306930000|2022-02-08 07:55:30|1256.79|1245.99|1256.9|1246.1|1256.9|1246.1|1256.79|1245.99|4
1644306940000|2022-02-08 07:55:40|1256.82|1246.02|1256.82|1246.02|1256.82|1246.02|1256.82|1246.02|1
1644306950000|2022-02-08 07:55:50|1256.9|1246.1|1256.82|1246.02|1256.9|1246.1|1256.82|1246.02|2
1644306960000|2022-02-08 07:56:00|1256.69|1245.89|1256.69|1245.89|1256.69|1245.89|1256.69|1245.89|1
1644306970000|2022-02-08 07:56:10|1256.27|1245.47|1256.97|1246.17|1256.97|1246.17|1256.27|1245.47|2
1644306980000|2022-02-08 07:56:20|1257.67|1246.87|1257.54|1246.74|1257.79|1246.99|1257.35|1246.55|4
1644306990000|2022-02-08 07:56:30|1257.57|1246.77|1258.1|1247.3|1258.1|1247.3|1257.29|1246.49|6
1644307000000|2022-02-08 07:56:40|1257.9|1247.1|1257.9|1247.1|1257.9|1247.1|1257.9|1247.1|1
1644307010000|2022-02-08 07:56:50|1257.82|1247.02|1257.82|1247.02|1257.82|1247.02|1257.82|1247.02|1
1644307020000|2022-02-08 07:57:00|1257.9|1247.1|1257.71|1246.91|1257.9|1247.1|1257.71|1246.91|2
1644307040000|2022-02-08 07:57:20|1257.9|1247.1|1257.69|1246.89|1257.9|1247.1|1257.69|1246.89|5
1644307050000|2022-02-08 07:57:30|1257.9|1247.1|1256.9|1246.1|1257.9|1247.1|1256.9|1246.1|4
1644307070000|2022-02-08 07:57:50|1256.71|1245.91|1257.4|1246.6|1257.4|1246.6|1256.4|1245.6|5
1644307080000|2022-02-08 07:58:00|1256.9|1246.1|1257.12|1246.32|1257.4|1246.6|1256.4|1245.6|7
1644307090000|2022-02-08 07:58:10|1256.9|1246.1|1257.59|1246.79|1257.59|1246.79|1256.9|1246.1|6
1644307100000|2022-02-08 07:58:20|1257.34|1246.54|1257.9|1247.1|1257.9|1247.1|1257.34|1246.54|6
1644307110000|2022-02-08 07:58:30|1257.62|1246.82|1257.65|1246.85|1257.65|1246.85|1257.62|1246.82|2
1644307120000|2022-02-08 07:58:40|1257.62|1246.82|1256.9|1246.1|1257.9|1247.1|1256.9|1246.1|5
1644307130000|2022-02-08 07:58:50|1256.83|1246.03|1256.9|1246.1|1256.9|1246.1|1256.83|1246.03|2
1644307140000|2022-02-08 07:59:00|1257.4|1246.6|1257.12|1246.32|1257.4|1246.6|1257.12|1246.32|4
1644307160000|2022-02-08 07:59:20|1257.46|1246.66|1257.46|1246.66|1257.46|1246.66|1257.46|1246.66|1
1644307170000|2022-02-08 07:59:30|1257.3|1246.5|1257.3|1246.5|1258.06|1247.26|1257.3|1246.5|8
1644307180000|2022-02-08 07:59:40|1257.12|1246.32|1256.56|1245.76|1257.4|1246.6|1256.56|1245.76|5
1644307190000|2022-02-08 07:59:50|1256.47|1245.67|1256.47|1245.67|1256.8|1246|1256.47|1245.67|3
1644307200000|2022-02-08 08:00:00|1256.52|1245.72|1256.9|1246.1|1257.09|1246.29|1256.52|1245.72|5
1644307210000|2022-02-08 08:00:10|1256.7|1245.9|1257.9|1247.1|1257.9|1247.1|1256.09|1245.29|9
1644307220000|2022-02-08 08:00:20|1258.26|1247.46|1259.12|1248.32|1259.12|1248.32|1258.02|1247.22|5
1644307230000|2022-02-08 08:00:30|1259.15|1248.35|1259.32|1248.52|1259.37|1248.57|1259.15|1248.35|3
1644307240000|2022-02-08 08:00:40|1259.4|1248.6|1260.4|1249.6|1260.51|1249.71|1259.4|1248.6|5
1644307250000|2022-02-08 08:00:50|1259.62|1248.82|1258.53|1247.73|1259.62|1248.82|1258.53|1247.73|4
1644307260000|2022-02-08 08:01:00|1258.5|1247.7|1256.65|1245.85|1258.5|1247.7|1256.65|1245.85|4
1644307270000|2022-02-08 08:01:10|1256.6|1245.8|1256.6|1245.8|1256.6|1245.8|1256.6|1245.8|1
1644307280000|2022-02-08 08:01:20|1256.5|1245.7|1255.9|1245.1|1256.5|1245.7|1255.9|1245.1|3
1644307290000|2022-02-08 08:01:30|1255.4|1244.6|1254.9|1244.1|1255.4|1244.6|1253.86|1243.06|8
1644307300000|2022-02-08 08:01:40|1254.4|1243.6|1253.78|1242.98|1254.4|1243.6|1253.78|1242.98|3
1644307310000|2022-02-08 08:01:50|1253.8|1243|1252.9|1242.1|1253.8|1243|1252.9|1242.1|3
1644307330000|2022-02-08 08:02:10|1253.23|1242.43|1254.15|1243.35|1254.15|1243.35|1252.9|1242.1|6
1644307340000|2022-02-08 08:02:20|1253.9|1243.1|1253.4|1242.6|1254.21|1243.41|1253.4|1242.6|8
1644307350000|2022-02-08 08:02:30|1253.35|1242.55|1253.22|1242.42|1253.35|1242.55|1252.9|1242.1|4
1644307360000|2022-02-08 08:02:40|1252.95|1242.15|1252.9|1242.1|1253.45|1242.65|1252.9|1242.1|7
1644307370000|2022-02-08 08:02:50|1252.85|1242.05|1252.22|1241.42|1252.85|1242.05|1252.22|1241.42|3
1644307380000|2022-02-08 08:03:00|1251.4|1240.6|1253.4|1242.6|1253.6|1242.8|1251.4|1240.6|15
1644307390000|2022-02-08 08:03:10|1252.9|1242.1|1252.57|1241.77|1253.4|1242.6|1252.57|1241.77|9
1644307410000|2022-02-08 08:03:30|1253.07|1242.27|1253.15|1242.35|1253.4|1242.6|1252.9|1242.1|9
1644307420000|2022-02-08 08:03:40|1253.22|1242.42|1252.42|1241.62|1253.22|1242.42|1252|1241.2|8
1644307430000|2022-02-08 08:03:50|1252|1241.2|1251.61|1240.81|1252.42|1241.62|1251.45|1240.65|7
1644307440000|2022-02-08 08:04:00|1251.19|1240.39|1250.64|1239.84|1251.19|1240.39|1250.64|1239.84|3
1644307450000|2022-02-08 08:04:10|1250.49|1239.69|1249.99|1239.19|1250.75|1239.95|1249.99|1239.19|3
1644307460000|2022-02-08 08:04:20|1249.9|1239.1|1249.06|1238.26|1250.4|1239.6|1248.91|1238.11|7
1644307470000|2022-02-08 08:04:30|1248.91|1238.11|1248.71|1237.91|1249.16|1238.36|1248.68|1237.88|8
1644307480000|2022-02-08 08:04:40|1248.58|1237.78|1248.52|1237.72|1248.58|1237.78|1248.4|1237.6|4
1644307490000|2022-02-08 08:04:50|1248.71|1237.91|1247.9|1237.1|1248.71|1237.91|1247.9|1237.1|15
1644307500000|2022-02-08 08:05:00|1247.53|1236.73|1246.21|1235.41|1247.53|1236.73|1246.21|1235.41|10
1644307510000|2022-02-08 08:05:10|1245.83|1235.03|1246.32|1235.52|1246.83|1236.03|1245.83|1235.03|7
1644307520000|2022-02-08 08:05:20|1245.9|1235.1|1243.39|1232.59|1245.9|1235.1|1242.9|1232.1|16
1644307530000|2022-02-08 08:05:30|1243.55|1232.75|1242.78|1231.98|1244.33|1233.53|1242.55|1231.75|20
1644307540000|2022-02-08 08:05:40|1243.24|1232.44|1246.21|1235.41|1246.21|1235.41|1243.24|1232.44|12
1644307550000|2022-02-08 08:05:50|1246.32|1235.52|1246.11|1235.31|1246.32|1235.52|1245.9|1235.1|5
1644307560000|2022-02-08 08:06:00|1245.9|1235.1|1245.18|1234.38|1245.9|1235.1|1244.4|1233.6|6
1644307570000|2022-02-08 08:06:10|1245.13|1234.33|1244.4|1233.6|1245.25|1234.45|1244.4|1233.6|7
1644307580000|2022-02-08 08:06:20|1244.45|1233.65|1245.32|1234.52|1245.4|1234.6|1244.45|1233.65|8
1644307590000|2022-02-08 08:06:30|1245.33|1234.53|1246.21|1235.41|1246.47|1235.67|1245.33|1234.53|10
1644307600000|2022-02-08 08:06:40|1246.47|1235.67|1246.34|1235.54|1247.15|1236.35|1246.3|1235.5|11
1644307610000|2022-02-08 08:06:50|1246.32|1235.52|1244.9|1234.1|1246.32|1235.52|1244.9|1234.1|7
1644307620000|2022-02-08 08:07:00|1245.19|1234.39|1243.45|1232.65|1245.19|1234.39|1243.05|1232.25|11
1644307630000|2022-02-08 08:07:10|1243.36|1232.56|1242.9|1232.1|1243.36|1232.56|1242.75|1231.95|5
1644307640000|2022-02-08 08:07:20|1242.46|1231.66|1242.4|1231.6|1242.74|1231.94|1241.83|1231.03|11
1644307650000|2022-02-08 08:07:30|1241.9|1231.1|1241.8|1231|1241.9|1231.1|1241.7|1230.9|3
1644307660000|2022-02-08 08:07:40|1241.4|1230.6|1239.22|1228.42|1241.4|1230.6|1238.9|1228.1|11
1644307670000|2022-02-08 08:07:50|1238.9|1228.1|1238.85|1228.05|1239.13|1228.33|1238.44|1227.64|14
1644307680000|2022-02-08 08:08:00|1238.63|1227.83|1238.54|1227.74|1238.93|1228.13|1238.12|1227.32|11
1644307690000|2022-02-08 08:08:10|1238.13|1227.33|1238.12|1227.32|1238.13|1227.33|1237.9|1227.1|8
1644307700000|2022-02-08 08:08:20|1237.9|1227.1|1236.9|1226.1|1238.01|1227.21|1236.9|1226.1|9
1644307710000|2022-02-08 08:08:30|1235.9|1225.1|1237.8|1227|1237.8|1227|1235.72|1224.92|16
1644307720000|2022-02-08 08:08:40|1237.9|1227.1|1235.3|1224.5|1237.9|1227.1|1235.3|1224.5|8
1644307730000|2022-02-08 08:08:50|1234.9|1224.1|1236.02|1225.22|1236.26|1225.46|1234.72|1223.92|14
1644307740000|2022-02-08 08:09:00|1236.76|1225.96|1237.19|1226.39|1237.4|1226.6|1236.52|1225.72|12
1644307750000|2022-02-08 08:09:10|1237.37|1226.57|1235.9|1225.1|1237.5|1226.7|1235.73|1224.93|16
1644307760000|2022-02-08 08:09:20|1236.15|1225.35|1234.9|1224.1|1236.4|1225.6|1234.9|1224.1|12
1644307770000|2022-02-08 08:09:30|1234.69|1223.89|1233.4|1222.6|1234.9|1224.1|1232.9|1222.1|11
1644307780000|2022-02-08 08:09:40|1233.85|1223.05|1234.9|1224.1|1235.25|1224.45|1233.85|1223.05|10
1644307790000|2022-02-08 08:09:50|1234.88|1224.08|1234.4|1223.6|1235|1224.2|1233.9|1223.1|10
1644307800000|2022-02-08 08:10:00|1234.9|1224.1|1233.69|1222.89|1234.9|1224.1|1233.4|1222.6|14
1644307810000|2022-02-08 08:10:10|1234.09|1223.29|1235.92|1225.12|1235.92|1225.12|1234.05|1223.25|10
1644307820000|2022-02-08 08:10:20|1235.87|1225.07|1236.81|1226.01|1236.9|1226.1|1235.87|1225.07|7
1644307830000|2022-02-08 08:10:30|1236.65|1225.85|1237.99|1227.19|1237.99|1227.19|1235.99|1225.19|10
1644307840000|2022-02-08 08:10:40|1237.9|1227.1|1238.03|1227.23|1238.03|1227.23|1237.67|1226.87|13
1644307850000|2022-02-08 08:10:50|1238.23|1227.43|1237.3|1226.5|1238.23|1227.43|1237.3|1226.5|7
1644307860000|2022-02-08 08:11:00|1236.9|1226.1|1236.18|1225.38|1236.9|1226.1|1235.9|1225.1|8
1644307870000|2022-02-08 08:11:10|1236.45|1225.65|1234.4|1223.6|1236.45|1225.65|1234.4|1223.6|9
1644307880000|2022-02-08 08:11:20|1234.32|1223.52|1233.53|1222.73|1234.65|1223.85|1233.53|1222.73|9
1644307890000|2022-02-08 08:11:30|1233.4|1222.6|1231.9|1221.1|1233.4|1222.6|1231.75|1220.95|14
1644307900000|2022-02-08 08:11:40|1232.2|1221.4|1231.9|1221.1|1233.25|1222.45|1231.9|1221.1|8
1644307910000|2022-02-08 08:11:50|1231.61|1220.81|1231.28|1220.48|1232.3|1221.5|1229.88|1219.08|24
1644307920000|2022-02-08 08:12:00|1231.24|1220.44|1230.9|1220.1|1232.35|1221.55|1230.9|1220.1|18
1644307930000|2022-02-08 08:12:10|1230.69|1219.89|1229.82|1219.02|1230.9|1220.1|1229.82|1219.02|8
1644307940000|2022-02-08 08:12:20|1230.15|1219.35|1228.82|1218.02|1230.62|1219.82|1228.82|1218.02|15
1644307950000|2022-02-08 08:12:30|1228.4|1217.6|1226.9|1216.1|1228.4|1217.6|1226.9|1216.1|9
1644307960000|2022-02-08 08:12:40|1226.4|1215.6|1224.9|1214.1|1226.4|1215.6|1224.9|1214.1|9
1644307970000|2022-02-08 08:12:50|1224.75|1213.95|1221.71|1210.91|1224.9|1214.1|1221.71|1210.91|17
1644307980000|2022-02-08 08:13:00|1221.4|1210.6|1221.12|1210.32|1223.26|1212.46|1219.69|1208.89|24
1644307990000|2022-02-08 08:13:10|1221.9|1211.1|1221.9|1211.1|1222.82|1212.02|1220.85|1210.05|14
1644308000000|2022-02-08 08:13:20|1221.6|1210.8|1219.4|1208.6|1221.6|1210.8|1219.4|1208.6|10
1644308010000|2022-02-08 08:13:30|1219.5|1208.7|1217.88|1207.08|1219.8|1209|1217.88|1207.08|20
1644308020000|2022-02-08 08:13:40|1217.9|1207.1|1219.34|1208.54|1219.34|1208.54|1217.9|1207.1|17
1644308030000|2022-02-08 08:13:50|1218.87|1208.07|1221.9|1211.1|1222.1|1211.3|1218.87|1208.07|13
1644308040000|2022-02-08 08:14:00|1221.57|1210.77|1221.9|1211.1|1222.65|1211.85|1221.57|1210.77|4
1644308050000|2022-02-08 08:14:10|1222.1|1211.3|1223.9|1213.1|1224.15|1213.35|1222.1|1211.3|8
1644308060000|2022-02-08 08:14:20|1224.15|1213.35|1223.9|1213.1|1224.4|1213.6|1223.85|1213.05|12
1644308070000|2022-02-08 08:14:30|1224.4|1213.6|1226.85|1216.05|1227.1|1216.3|1224.4|1213.6|17
1644308080000|2022-02-08 08:14:40|1227.25|1216.45|1228.39|1217.59|1228.46|1217.66|1226.59|1215.79|16
1644308090000|2022-02-08 08:14:50|1228.63|1217.83|1226.9|1216.1|1229.33|1218.53|1226.9|1216.1|9
1644308100000|2022-02-08 08:15:00|1227.33|1216.53|1224.4|1213.6|1227.43|1216.63|1224.4|1213.6|20
1644308110000|2022-02-08 08:15:10|1223.9|1213.1|1223.9|1213.1|1224.4|1213.6|1223.4|1212.6|16
1644308120000|2022-02-08 08:15:20|1224.15|1213.35|1223.82|1213.02|1224.9|1214.1|1223.82|1213.02|12
1644308130000|2022-02-08 08:15:30|1223.8|1213|1220.9|1210.1|1223.8|1213|1220.35|1209.55|17
1644308140000|2022-02-08 08:15:40|1220.22|1209.42|1218.74|1207.94|1220.22|1209.42|1218.74|1207.94|17
1644308150000|2022-02-08 08:15:50|1218.3|1207.5|1217.65|1206.85|1218.84|1208.04|1217.15|1206.35|12
1644308160000|2022-02-08 08:16:00|1217.9|1207.1|1219.55|1208.75|1219.84|1209.04|1216.9|1206.1|18
1644308170000|2022-02-08 08:16:10|1219.6|1208.8|1220.4|1209.6|1221.6|1210.8|1219.6|1208.8|22
1644308180000|2022-02-08 08:16:20|1220.2|1209.4|1219.34|1208.54|1220.27|1209.47|1219.34|1208.54|14
1644308190000|2022-02-08 08:16:30|1219.32|1208.52|1220.9|1210.1|1220.9|1210.1|1218.9|1208.1|17
1644308200000|2022-02-08 08:16:40|1220.4|1209.6|1223.09|1212.29|1223.09|1212.29|1220.4|1209.6|16
1644308210000|2022-02-08 08:16:50|1223.15|1212.35|1222.85|1212.05|1223.15|1212.35|1222.64|1211.84|15
1644308220000|2022-02-08 08:17:00|1222.86|1212.06|1222.9|1212.1|1223.4|1212.6|1222.86|1212.06|7
1644308230000|2022-02-08 08:17:10|1223.15|1212.35|1225.19|1214.39|1225.19|1214.39|1223.15|1212.35|17
1644308240000|2022-02-08 08:17:20|1225.27|1214.47|1227.62|1216.82|1228.08|1217.28|1225.27|1214.47|20
1644308250000|2022-02-08 08:17:30|1228.2|1217.4|1228.18|1217.38|1228.4|1217.6|1227.9|1217.1|11
1644308260000|2022-02-08 08:17:40|1227.9|1217.1|1228.08|1217.28|1228.73|1217.93|1227.58|1216.78|13
1644308270000|2022-02-08 08:17:50|1227.58|1216.78|1226.21|1215.41|1227.58|1216.78|1226.21|1215.41|17
1644308280000|2022-02-08 08:18:00|1225.9|1215.1|1222.6|1211.8|1225.9|1215.1|1222.6|1211.8|19
1644308290000|2022-02-08 08:18:10|1223.1|1212.3|1223.16|1212.36|1223.41|1212.61|1222.21|1211.41|21
1644308300000|2022-02-08 08:18:20|1222.91|1212.11|1223.22|1212.42|1223.91|1213.11|1222.91|1212.11|21
1644308310000|2022-02-08 08:18:30|1223.31|1212.51|1223.22|1212.42|1223.91|1213.11|1222.9|1212.1|12
1644308320000|2022-02-08 08:18:40|1223.41|1212.61|1222.9|1212.1|1223.41|1212.61|1222.9|1212.1|6
1644308330000|2022-02-08 08:18:50|1223.4|1212.6|1224.31|1213.51|1224.31|1213.51|1222.9|1212.1|12
1644308340000|2022-02-08 08:19:00|1224.4|1213.6|1227.94|1217.14|1227.94|1217.14|1224.4|1213.6|20
1644308350000|2022-02-08 08:19:10|1227.72|1216.92|1227.4|1216.6|1228.4|1217.6|1227.4|1216.6|10
1644308360000|2022-02-08 08:19:20|1227.1|1216.3|1226.12|1215.32|1227.22|1216.42|1226.12|1215.32|10
1644308370000|2022-02-08 08:19:30|1226.15|1215.35|1228.14|1217.34|1228.14|1217.34|1225.87|1215.07|14
1644308380000|2022-02-08 08:19:40|1228.37|1217.57|1228.9|1218.1|1228.9|1218.1|1228.1|1217.3|12
1644308390000|2022-02-08 08:19:50|1228.84|1218.04|1227.82|1217.02|1228.84|1218.04|1227.4|1216.6|8
1644308400000|2022-02-08 08:20:00|1227.4|1216.6|1227.96|1217.16|1227.96|1217.16|1227.4|1216.6|7
1644308410000|2022-02-08 08:20:10|1228.26|1217.46|1228.9|1218.1|1229.02|1218.22|1228.26|1217.46|5
1644308420000|2022-02-08 08:20:20|1228.97|1218.17|1229.22|1218.42|1229.73|1218.93|1228.97|1218.17|8
1644308430000|2022-02-08 08:20:30|1229.1|1218.3|1227.9|1217.1|1229.1|1218.3|1227.9|1217.1|9
1644308440000|2022-02-08 08:20:40|1228.05|1217.25|1227.79|1216.99|1228.88|1218.08|1227.79|1216.99|7
1644308450000|2022-02-08 08:20:50|1227.74|1216.94|1228.26|1217.46|1228.88|1218.08|1226.9|1216.1|11
1644308460000|2022-02-08 08:21:00|1227.9|1217.1|1226.5|1215.7|1228.26|1217.46|1226.5|1215.7|9
1644308470000|2022-02-08 08:21:10|1226.4|1215.6|1226.05|1215.25|1226.4|1215.6|1225.4|1214.6|8
1644308480000|2022-02-08 08:21:20|1225.83|1215.03|1227.2|1216.4|1227.26|1216.46|1225.83|1215.03|11
1644308490000|2022-02-08 08:21:30|1227.14|1216.34|1227.27|1216.47|1227.53|1216.73|1227.07|1216.27|14
1644308500000|2022-02-08 08:21:40|1227.07|1216.27|1227.68|1216.88|1227.9|1217.1|1226.65|1215.85|11
1644308510000|2022-02-08 08:21:50|1227.8|1217|1229.65|1218.85|1229.65|1218.85|1227.8|1217|4
1644308520000|2022-02-08 08:22:00|1229.7|1218.9|1229.97|1219.17|1229.97|1219.17|1229.28|1218.48|7
1644308530000|2022-02-08 08:22:10|1230|1219.2|1229.4|1218.6|1230.28|1219.48|1229.4|1218.6|15
1644308540000|2022-02-08 08:22:20|1229.63|1218.83|1230.74|1219.94|1230.74|1219.94|1229.27|1218.47|13
1644308550000|2022-02-08 08:22:30|1230.97|1220.17|1230.65|1219.85|1230.97|1220.17|1230.65|1219.85|4
1644308560000|2022-02-08 08:22:40|1230.55|1219.75|1229.9|1219.1|1230.9|1220.1|1229.9|1219.1|8
1644308570000|2022-02-08 08:22:50|1229.99|1219.19|1230.02|1219.22|1230.08|1219.28|1229.69|1218.89|13
1644308580000|2022-02-08 08:23:00|1230.13|1219.33|1230.19|1219.39|1230.19|1219.39|1229.9|1219.1|5
1644308590000|2022-02-08 08:23:10|1230.39|1219.59|1230.3|1219.5|1230.39|1219.59|1230.3|1219.5|2
1644308600000|2022-02-08 08:23:20|1230.27|1219.47|1230.75|1219.95|1230.78|1219.98|1230.1|1219.3|7
1644308610000|2022-02-08 08:23:30|1231.15|1220.35|1231.93|1221.13|1232.33|1221.53|1231.15|1220.35|11
1644308620000|2022-02-08 08:23:40|1232.16|1221.36|1230.9|1220.1|1232.16|1221.36|1230.9|1220.1|7
1644308630000|2022-02-08 08:23:50|1231.4|1220.6|1228.82|1218.02|1231.4|1220.6|1228.79|1217.99|13
1644308640000|2022-02-08 08:24:00|1229.15|1218.35|1228.9|1218.1|1229.31|1218.51|1228.81|1218.01|9
1644308650000|2022-02-08 08:24:10|1229.4|1218.6|1226.62|1215.82|1229.4|1218.6|1226.62|1215.82|11
1644308660000|2022-02-08 08:24:20|1227.12|1216.32|1227.32|1216.52|1227.4|1216.6|1226.62|1215.82|9
1644308670000|2022-02-08 08:24:30|1227.35|1216.55|1227.22|1216.42|1227.35|1216.55|1226.85|1216.05|10
1644308680000|2022-02-08 08:24:40|1226.9|1216.1|1228.32|1217.52|1228.43|1217.63|1226.9|1216.1|8
1644308690000|2022-02-08 08:24:50|1228.4|1217.6|1228.35|1217.55|1229.09|1218.29|1227.9|1217.1|9
1644308700000|2022-02-08 08:25:00|1228.04|1217.24|1227.9|1217.1|1228.54|1217.74|1227.4|1216.6|11
1644308710000|2022-02-08 08:25:10|1227.71|1216.91|1227.4|1216.6|1227.71|1216.91|1227.4|1216.6|2
1644308720000|2022-02-08 08:25:20|1227.22|1216.42|1227.22|1216.42|1227.22|1216.42|1227.22|1216.42|1
1644308730000|2022-02-08 08:25:30|1227.55|1216.75|1227.19|1216.39|1227.55|1216.75|1227.19|1216.39|6
1644308740000|2022-02-08 08:25:40|1227.17|1216.37|1227.22|1216.42|1227.4|1216.6|1226.72|1215.92|9
1644308750000|2022-02-08 08:25:50|1226.9|1216.1|1227.65|1216.85|1228.15|1217.35|1226.9|1216.1|10
1644308760000|2022-02-08 08:26:00|1227.47|1216.67|1225.97|1215.17|1227.47|1216.67|1225.97|1215.17|8
1644308770000|2022-02-08 08:26:10|1225.72|1214.92|1223.9|1213.1|1225.72|1214.92|1223.9|1213.1|11
1644308780000|2022-02-08 08:26:20|1224.06|1213.26|1224.52|1213.72|1224.79|1213.99|1223.9|1213.1|9
1644308790000|2022-02-08 08:26:30|1224.32|1213.52|1223.83|1213.03|1224.4|1213.6|1223.8|1213|7
1644308800000|2022-02-08 08:26:40|1223.61|1212.81|1223.42|1212.62|1223.83|1213.03|1223.42|1212.62|4
1644308810000|2022-02-08 08:26:50|1223.59|1212.79|1222.9|1212.1|1223.75|1212.95|1222.71|1211.91|12
1644308820000|2022-02-08 08:27:00|1222.4|1211.6|1223.24|1212.44|1223.24|1212.44|1222.4|1211.6|12
1644308830000|2022-02-08 08:27:10|1223.3|1212.5|1226.3|1215.5|1226.4|1215.6|1222.99|1212.19|14
1644308840000|2022-02-08 08:27:20|1225.9|1215.1|1228.32|1217.52|1228.32|1217.52|1225.9|1215.1|12
1644308850000|2022-02-08 08:27:30|1228.34|1217.54|1229.12|1218.32|1229.27|1218.47|1228.32|1217.52|10
1644308860000|2022-02-08 08:27:40|1229.6|1218.8|1230|1219.2|1230.15|1219.35|1229.6|1218.8|8
1644308870000|2022-02-08 08:27:50|1230.19|1219.39|1229.66|1218.86|1230.19|1219.39|1229.66|1218.86|3
1644308880000|2022-02-08 08:28:00|1229.5|1218.7|1229.66|1218.86|1229.92|1219.12|1229.5|1218.7|7
1644308890000|2022-02-08 08:28:10|1229.65|1218.85|1229.55|1218.75|1229.66|1218.86|1229.55|1218.75|3
1644308900000|2022-02-08 08:28:20|1229.66|1218.86|1230.13|1219.33|1230.27|1219.47|1229.66|1218.86|3
1644308910000|2022-02-08 08:28:30|1230.15|1219.35|1230.9|1220.1|1230.95|1220.15|1229.9|1219.1|10
1644308920000|2022-02-08 08:28:40|1231.15|1220.35|1231.34|1220.54|1231.54|1220.74|1230.9|1220.1|11
1644308930000|2022-02-08 08:28:50|1231.54|1220.74|1230.9|1220.1|1231.54|1220.74|1230.9|1220.1|5
1644308940000|2022-02-08 08:29:00|1230.5|1219.7|1230.5|1219.7|1230.62|1219.82|1230.5|1219.7|4
1644308950000|2022-02-08 08:29:10|1230.1|1219.3|1228.35|1217.55|1230.1|1219.3|1228.35|1217.55|8
1644308960000|2022-02-08 08:29:20|1228.09|1217.29|1229.18|1218.38|1229.2|1218.4|1227.9|1217.1|10
1644308970000|2022-02-08 08:29:30|1229.2|1218.4|1228.9|1218.1|1229.5|1218.7|1228.66|1217.86|6
1644308980000|2022-02-08 08:29:40|1228.59|1217.79|1227.81|1217.01|1228.59|1217.79|1227.81|1217.01|9
1644308990000|2022-02-08 08:29:50|1228.31|1217.51|1227.7|1216.9|1228.31|1217.51|1227.57|1216.77|6
1644309000000|2022-02-08 08:30:00|1227.79|1216.99|1227.29|1216.49|1227.79|1216.99|1227.29|1216.49|12
1644309010000|2022-02-08 08:30:10|1228.04|1217.24|1230.15|1219.35|1230.25|1219.45|1227.86|1217.06|18
1644309020000|2022-02-08 08:30:20|1230.07|1219.27|1230.8|1220|1230.85|1220.05|1230.07|1219.27|7
1644309030000|2022-02-08 08:30:30|1230.47|1219.67|1229.9|1219.1|1230.47|1219.67|1229.9|1219.1|10
1644309040000|2022-02-08 08:30:40|1228.93|1218.13|1229.1|1218.3|1229.5|1218.7|1228.79|1217.99|9
1644309050000|2022-02-08 08:30:50|1229.56|1218.76|1227.79|1216.99|1229.65|1218.85|1227.78|1216.98|11
1644309060000|2022-02-08 08:31:00|1227.47|1216.67|1227.7|1216.9|1227.79|1216.99|1227.29|1216.49|7
1644309070000|2022-02-08 08:31:10|1227.29|1216.49|1226.82|1216.02|1227.29|1216.49|1226.4|1215.6|7
1644309080000|2022-02-08 08:31:20|1226.83|1216.03|1227.79|1216.99|1227.79|1216.99|1226.83|1216.03|6
1644309090000|2022-02-08 08:31:30|1227.4|1216.6|1226.9|1216.1|1227.4|1216.6|1226.77|1215.97|4
1644309100000|2022-02-08 08:31:40|1226.4|1215.6|1223.9|1213.1|1226.4|1215.6|1223.9|1213.1|14
1644309110000|2022-02-08 08:31:50|1224.4|1213.6|1223.15|1212.35|1224.4|1213.6|1222.86|1212.06|13
1644309120000|2022-02-08 08:32:00|1223.4|1212.6|1224.47|1213.67|1224.47|1213.67|1222.84|1212.04|18
1644309130000|2022-02-08 08:32:10|1224.55|1213.75|1226.85|1216.05|1226.9|1216.1|1224.47|1213.67|12
1644309140000|2022-02-08 08:32:20|1226.9|1216.1|1226.65|1215.85|1226.95|1216.15|1226.65|1215.85|4
1644309150000|2022-02-08 08:32:30|1226.9|1216.1|1227.9|1217.1|1227.9|1217.1|1226.9|1216.1|7
1644309160000|2022-02-08 08:32:40|1227.95|1217.15|1227.93|1217.13|1229.3|1218.5|1227.93|1217.13|11
1644309170000|2022-02-08 08:32:50|1227.92|1217.12|1227.96|1217.16|1227.96|1217.16|1227.8|1217|11
1644309180000|2022-02-08 08:33:00|1227.9|1217.1|1228.9|1218.1|1229.1|1218.3|1227.9|1217.1|7
1644309190000|2022-02-08 08:33:10|1228.65|1217.85|1230.14|1219.34|1230.9|1220.1|1228.65|1217.85|15
1644309200000|2022-02-08 08:33:20|1230|1219.2|1229.45|1218.65|1230.4|1219.6|1229.45|1218.65|11
1644309210000|2022-02-08 08:33:30|1229.05|1218.25|1227.81|1217.01|1229.05|1218.25|1227.77|1216.97|6
1644309220000|2022-02-08 08:33:40|1227.65|1216.85|1228.65|1217.85|1228.74|1217.94|1227.65|1216.85|5
1644309230000|2022-02-08 08:33:50|1228.6|1217.8|1228.5|1217.7|1228.6|1217.8|1228.5|1217.7|2
1644309240000|2022-02-08 08:34:00|1228|1217.2|1228.32|1217.52|1228.5|1217.7|1228|1217.2|6
1644309250000|2022-02-08 08:34:10|1228|1217.2|1227.69|1216.89|1228|1217.2|1227.4|1216.6|8
1644309260000|2022-02-08 08:34:20|1227.4|1216.6|1226.17|1215.37|1227.4|1216.6|1225.95|1215.15|5
1644309270000|2022-02-08 08:34:30|1225.95|1215.15|1226.09|1215.29|1227.08|1216.28|1225.9|1215.1|13
1644309280000|2022-02-08 08:34:40|1225.9|1215.1|1224.9|1214.1|1226.3|1215.5|1224.9|1214.1|9
1644309290000|2022-02-08 08:34:50|1224.4|1213.6|1224.29|1213.49|1224.4|1213.6|1223.4|1212.6|14
1644309300000|2022-02-08 08:35:00|1224.82|1214.02|1223|1212.2|1224.9|1214.1|1222.9|1212.1|12
1644309310000|2022-02-08 08:35:10|1222.88|1212.08|1224.4|1213.6|1224.5|1213.7|1222.88|1212.08|10
1644309320000|2022-02-08 08:35:20|1224.65|1213.85|1228.09|1217.29|1228.18|1217.38|1224.65|1213.85|12
1644309330000|2022-02-08 08:35:30|1228.45|1217.65|1228.88|1218.08|1228.88|1218.08|1228.15|1217.35|12
1644309340000|2022-02-08 08:35:40|1228.77|1217.97|1228.09|1217.29|1228.77|1217.97|1227.38|1216.58|15
1644309350000|2022-02-08 08:35:50|1228.32|1217.52|1227.97|1217.17|1228.42|1217.62|1227.8|1217|12
1644309360000|2022-02-08 08:36:00|1228.42|1217.62|1228.27|1217.47|1228.52|1217.72|1227.83|1217.03|8
1644309370000|2022-02-08 08:36:10|1227.9|1217.1|1228.21|1217.41|1228.37|1217.57|1227.9|1217.1|9
1644309380000|2022-02-08 08:36:20|1228.06|1217.26|1228.67|1217.87|1228.9|1218.1|1228.06|1217.26|9
1644309390000|2022-02-08 08:36:30|1228.37|1217.57|1227.91|1217.11|1228.37|1217.57|1227.91|1217.11|5
1644309400000|2022-02-08 08:36:40|1227.45|1216.65|1227.91|1217.11|1227.91|1217.11|1227.05|1216.25|5
1644309410000|2022-02-08 08:36:50|1228.12|1217.32|1228.34|1217.54|1228.52|1217.72|1227.91|1217.11|10
1644309420000|2022-02-08 08:37:00|1228.47|1217.67|1228.15|1217.35|1228.47|1217.67|1228.1|1217.3|5
1644309430000|2022-02-08 08:37:10|1228.43|1217.63|1227.85|1217.05|1228.43|1217.63|1227.68|1216.88|7
1644309440000|2022-02-08 08:37:20|1227.35|1216.55|1225.9|1215.1|1227.35|1216.55|1225.9|1215.1|8
1644309450000|2022-02-08 08:37:30|1225.84|1215.04|1224.28|1213.48|1225.9|1215.1|1223.9|1213.1|9
1644309460000|2022-02-08 08:37:40|1224.35|1213.55|1224.9|1214.1|1224.9|1214.1|1223.9|1213.1|10
1644309470000|2022-02-08 08:37:50|1225.12|1214.32|1225.9|1215.1|1226.15|1215.35|1224.9|1214.1|11
1644309480000|2022-02-08 08:38:00|1225.93|1215.13|1225.9|1215.1|1226.23|1215.43|1224.9|1214.1|7
1644309490000|2022-02-08 08:38:10|1225.85|1215.05|1226.94|1216.14|1226.94|1216.14|1225.85|1215.05|5
1644309500000|2022-02-08 08:38:20|1226.99|1216.19|1225.94|1215.14|1227.15|1216.35|1225.94|1215.14|9
1644309510000|2022-02-08 08:38:30|1226.18|1215.38|1225.9|1215.1|1226.18|1215.38|1225.9|1215.1|3
1644309520000|2022-02-08 08:38:40|1225.8|1215|1226.9|1216.1|1227.01|1216.21|1225.8|1215|10
1644309530000|2022-02-08 08:38:50|1226.88|1216.08|1226.97|1216.17|1226.97|1216.17|1226.85|1216.05|4
1644309540000|2022-02-08 08:39:00|1226.9|1216.1|1226.54|1215.74|1226.9|1216.1|1226.54|1215.74|4
1644309550000|2022-02-08 08:39:10|1226.22|1215.42|1226.18|1215.38|1226.22|1215.42|1226.18|1215.38|2
1644309560000|2022-02-08 08:39:20|1226|1215.2|1225.9|1215.1|1226.17|1215.37|1225.81|1215.01|5
1644309570000|2022-02-08 08:39:30|1225.83|1215.03|1224.9|1214.1|1225.9|1215.1|1224.9|1214.1|8
1644309580000|2022-02-08 08:39:40|1224.73|1213.93|1224.9|1214.1|1225.15|1214.35|1224.56|1213.76|7
1644309590000|2022-02-08 08:39:50|1225.2|1214.4|1225|1214.2|1225.3|1214.5|1224.95|1214.15|6
1644309600000|2022-02-08 08:40:00|1225.25|1214.45|1226.99|1216.19|1226.99|1216.19|1225|1214.2|11
1644309610000|2022-02-08 08:40:10|1227.01|1216.21|1228.3|1217.5|1228.4|1217.6|1227.01|1216.21|8
1644309620000|2022-02-08 08:40:20|1228.65|1217.85|1227.8|1217|1228.7|1217.9|1227.8|1217|6
1644309630000|2022-02-08 08:40:30|1227.5|1216.7|1227.29|1216.49|1227.5|1216.7|1227.29|1216.49|2
1644309640000|2022-02-08 08:40:40|1227.14|1216.34|1227.14|1216.34|1227.14|1216.34|1227.14|1216.34|1
1644309650000|2022-02-08 08:40:50|1227.29|1216.49|1227.29|1216.49|1227.29|1216.49|1227.29|1216.49|1
1644309660000|2022-02-08 08:41:00|1227.32|1216.52|1225.9|1215.1|1227.5|1216.7|1225.9|1215.1|11
1644309670000|2022-02-08 08:41:10|1224.9|1214.1|1224.9|1214.1|1224.9|1214.1|1224.84|1214.04|3
1644309680000|2022-02-08 08:41:20|1224.82|1214.02|1224.9|1214.1|1224.9|1214.1|1224.82|1214.02|2
1644309690000|2022-02-08 08:41:30|1224.82|1214.02|1224.32|1213.52|1224.9|1214.1|1224.32|1213.52|5
1644309700000|2022-02-08 08:41:40|1223.9|1213.1|1222.9|1212.1|1223.9|1213.1|1222.9|1212.1|6
1644309710000|2022-02-08 08:41:50|1223.32|1212.52|1223.32|1212.52|1223.32|1212.52|1223.01|1212.21|5
1644309720000|2022-02-08 08:42:00|1223.18|1212.38|1223.85|1213.05|1224.32|1213.52|1223.1|1212.3|8
1644309730000|2022-02-08 08:42:10|1224.15|1213.35|1223.82|1213.02|1224.4|1213.6|1223.82|1213.02|11
1644309740000|2022-02-08 08:42:20|1223.72|1212.92|1221.9|1211.1|1223.72|1212.92|1221.9|1211.1|8
1644309750000|2022-02-08 08:42:30|1221.4|1210.6|1221.9|1211.1|1221.9|1211.1|1221.4|1210.6|4
1644309760000|2022-02-08 08:42:40|1221.8|1211|1221.9|1211.1|1221.9|1211.1|1221.77|1210.97|6
1644309770000|2022-02-08 08:42:50|1221.4|1210.6|1220.9|1210.1|1222.4|1211.6|1220.9|1210.1|16
1644309780000|2022-02-08 08:43:00|1220.73|1209.93|1220.8|1210|1220.9|1210.1|1220.73|1209.93|6
1644309790000|2022-02-08 08:43:10|1220.4|1209.6|1218.84|1208.04|1220.4|1209.6|1218.84|1208.04|10
1644309800000|2022-02-08 08:43:20|1219.09|1208.29|1218.84|1208.04|1219.09|1208.29|1218.84|1208.04|5
1644309810000|2022-02-08 08:43:30|1218.95|1208.15|1218.84|1208.04|1219.31|1208.51|1218.84|1208.04|7
1644309820000|2022-02-08 08:43:40|1218.95|1208.15|1219.08|1208.28|1219.21|1208.41|1218.84|1208.04|10
1644309830000|2022-02-08 08:43:50|1219.36|1208.56|1219.86|1209.06|1219.9|1209.1|1219.36|1208.56|10
1644309840000|2022-02-08 08:44:00|1219.66|1208.86|1219.9|1209.1|1219.9|1209.1|1219.66|1208.86|4
1644309850000|2022-02-08 08:44:10|1220.13|1209.33|1221.4|1210.6|1221.75|1210.95|1220.13|1209.33|10
1644309860000|2022-02-08 08:44:20|1221.9|1211.1|1222.43|1211.63|1222.43|1211.63|1221.9|1211.1|9
1644309870000|2022-02-08 08:44:30|1222.31|1211.51|1220.9|1210.1|1222.31|1211.51|1220.9|1210.1|7
1644309880000|2022-02-08 08:44:40|1220.8|1210|1221.19|1210.39|1221.19|1210.39|1220.6|1209.8|6
1644309890000|2022-02-08 08:44:50|1221.4|1210.6|1220.9|1210.1|1221.4|1210.6|1220.84|1210.04|3
1644309900000|2022-02-08 08:45:00|1220.4|1209.6|1219.54|1208.74|1220.4|1209.6|1219.04|1208.24|7
1644309910000|2022-02-08 08:45:10|1219.7|1208.9|1221.6|1210.8|1221.6|1210.8|1219.7|1208.9|9
1644309920000|2022-02-08 08:45:20|1222.79|1211.99|1223.3|1212.5|1223.3|1212.5|1222.79|1211.99|5
1644309930000|2022-02-08 08:45:30|1223.5|1212.7|1223.4|1212.6|1223.5|1212.7|1222.9|1212.1|8
1644309940000|2022-02-08 08:45:40|1223.3|1212.5|1221.9|1211.1|1223.4|1212.6|1221.71|1210.91|14
1644309950000|2022-02-08 08:45:50|1221.64|1210.84|1221.09|1210.29|1221.65|1210.85|1221.09|1210.29|7
1644309960000|2022-02-08 08:46:00|1221.27|1210.47|1221.19|1210.39|1221.27|1210.47|1220.77|1209.97|4
1644309970000|2022-02-08 08:46:10|1220.9|1210.1|1223.09|1212.29|1223.1|1212.3|1220.9|1210.1|15
1644309980000|2022-02-08 08:46:20|1223.17|1212.37|1223.17|1212.37|1223.17|1212.37|1223.17|1212.37|1
1644309990000|2022-02-08 08:46:30|1223.12|1212.32|1222.4|1211.6|1223.4|1212.6|1222.4|1211.6|6
1644310000000|2022-02-08 08:46:40|1222.7|1211.9|1221.67|1210.87|1222.7|1211.9|1221.6|1210.8|8
1644310010000|2022-02-08 08:46:50|1221.63|1210.83|1221.95|1211.15|1221.95|1211.15|1221.63|1210.83|7
1644310020000|2022-02-08 08:47:00|1221.9|1211.1|1222.4|1211.6|1222.4|1211.6|1221.9|1211.1|3
1644310030000|2022-02-08 08:47:10|1222.52|1211.72|1223.9|1213.1|1223.9|1213.1|1222.52|1211.72|11
1644310040000|2022-02-08 08:47:20|1223.8|1213|1222.8|1212|1223.8|1213|1222.44|1211.64|8
1644310050000|2022-02-08 08:47:30|1222.55|1211.75|1222.9|1212.1|1223.58|1212.78|1222.55|1211.75|11
1644310060000|2022-02-08 08:47:40|1223.12|1212.32|1223.18|1212.38|1223.62|1212.82|1223.12|1212.32|9
1644310070000|2022-02-08 08:47:50|1223.15|1212.35|1224.5|1213.7|1225.4|1214.6|1223.15|1212.35|13
1644310080000|2022-02-08 08:48:00|1224.53|1213.73|1225.12|1214.32|1225.25|1214.45|1224.5|1213.7|8
1644310090000|2022-02-08 08:48:10|1225.3|1214.5|1224.5|1213.7|1225.3|1214.5|1224.5|1213.7|6
1644310100000|2022-02-08 08:48:20|1224.64|1213.84|1224.69|1213.89|1224.69|1213.89|1224.5|1213.7|4
1644310110000|2022-02-08 08:48:30|1224.8|1214|1224.46|1213.66|1224.8|1214|1224.4|1213.6|3
1644310120000|2022-02-08 08:48:40|1224.53|1213.73|1224.9|1214.1|1225.23|1214.43|1223.9|1213.1|9
1644310130000|2022-02-08 08:48:50|1225.04|1214.24|1225.87|1215.07|1225.87|1215.07|1224.9|1214.1|7
1644310140000|2022-02-08 08:49:00|1225.95|1215.15|1225.73|1214.93|1225.95|1215.15|1225.73|1214.93|3
1644310150000|2022-02-08 08:49:10|1225.63|1214.83|1225.82|1215.02|1225.82|1215.02|1225.58|1214.78|3
1644310160000|2022-02-08 08:49:20|1225.85|1215.05|1225.9|1215.1|1226.05|1215.25|1225.85|1215.05|4
1644310170000|2022-02-08 08:49:30|1225.88|1215.08|1225.48|1214.68|1225.88|1215.08|1225.35|1214.55|6
1644310180000|2022-02-08 08:49:40|1225.23|1214.43|1224.44|1213.64|1225.23|1214.43|1224.4|1213.6|11
1644310190000|2022-02-08 08:49:50|1224.32|1213.52|1224.4|1213.6|1224.6|1213.8|1224.32|1213.52|4
1644310200000|2022-02-08 08:50:00|1224.53|1213.73|1224.4|1213.6|1224.6|1213.8|1224.4|1213.6|3
1644310210000|2022-02-08 08:50:10|1224.45|1213.65|1224.9|1214.1|1224.9|1214.1|1223.9|1213.1|4
1644310220000|2022-02-08 08:50:20|1225.15|1214.35|1224.8|1214|1225.15|1214.35|1224.8|1214|3
1644310230000|2022-02-08 08:50:30|1224.4|1213.6|1223.65|1212.85|1224.4|1213.6|1223.65|1212.85|6
1644310250000|2022-02-08 08:50:50|1223.63|1212.83|1222.32|1211.52|1223.63|1212.83|1222.32|1211.52|6
1644310260000|2022-02-08 08:51:00|1222.7|1211.9|1222.7|1211.9|1222.7|1211.9|1222.7|1211.9|1
1644310270000|2022-02-08 08:51:10|1222.9|1212.1|1222.9|1212.1|1222.92|1212.12|1222.9|1212.1|3
1644310280000|2022-02-08 08:51:20|1222.95|1212.15|1222.9|1212.1|1223|1212.2|1222.9|1212.1|5
1644310290000|2022-02-08 08:51:30|1222.85|1212.05|1222.4|1211.6|1222.88|1212.08|1222.4|1211.6|4
1644310300000|2022-02-08 08:51:40|1221.9|1211.1|1221.69|1210.89|1221.9|1211.1|1221.69|1210.89|2
1644310310000|2022-02-08 08:51:50|1221.37|1210.57|1220.59|1209.79|1221.69|1210.89|1220.59|1209.79|6
1644310320000|2022-02-08 08:52:00|1220.4|1209.6|1219.65|1208.85|1220.4|1209.6|1219.65|1208.85|3
1644310330000|2022-02-08 08:52:10|1219.7|1208.9|1221.4|1210.6|1221.55|1210.75|1219.7|1208.9|11
1644310340000|2022-02-08 08:52:20|1221.31|1210.51|1221.77|1210.97|1222.65|1211.85|1221.31|1210.51|12
1644310350000|2022-02-08 08:52:30|1221.9|1211.1|1220.81|1210.01|1221.9|1211.1|1220.74|1209.94|7
1644310360000|2022-02-08 08:52:40|1220.9|1210.1|1217.9|1207.1|1220.9|1210.1|1217.79|1206.99|9
1644310370000|2022-02-08 08:52:50|1216.9|1206.1|1216.9|1206.1|1217.19|1206.39|1216.82|1206.02|5
1644310380000|2022-02-08 08:53:00|1216.82|1206.02|1217.4|1206.6|1217.4|1206.6|1216.4|1205.6|10
1644310390000|2022-02-08 08:53:10|1217.99|1207.19|1218.34|1207.54|1218.84|1208.04|1217.4|1206.6|9
1644310400000|2022-02-08 08:53:20|1218.65|1207.85|1217.9|1207.1|1218.84|1208.04|1217.9|1207.1|11
1644310410000|2022-02-08 08:53:30|1217.4|1206.6|1216.4|1205.6|1217.4|1206.6|1216.4|1205.6|3
1644310420000|2022-02-08 08:53:40|1215.82|1205.02|1211.06|1200.26|1215.85|1205.05|1211.06|1200.26|16
1644310430000|2022-02-08 08:53:50|1211.56|1200.76|1211.4|1200.6|1212.25|1201.45|1211.19|1200.39|16
1644310440000|2022-02-08 08:54:00|1211.89|1201.09|1213.99|1203.19|1213.99|1203.19|1211.47|1200.67|18
1644310450000|2022-02-08 08:54:10|1213.49|1202.69|1215.12|1204.32|1215.41|1204.61|1213.49|1202.69|17
1644310460000|2022-02-08 08:54:20|1214.65|1203.85|1213.9|1203.1|1214.65|1203.85|1213.66|1202.86|16
1644310470000|2022-02-08 08:54:30|1213.66|1202.86|1213.1|1202.3|1213.87|1203.07|1213.1|1202.3|7
1644310480000|2022-02-08 08:54:40|1212.9|1202.1|1208.9|1198.1|1212.9|1202.1|1208.9|1198.1|15
1644310490000|2022-02-08 08:54:50|1208.4|1197.6|1209.2|1198.4|1209.2|1198.4|1206.49|1195.69|21
1644310500000|2022-02-08 08:55:00|1209.77|1198.97|1212.12|1201.32|1212.7|1201.9|1209.65|1198.85|21
1644310510000|2022-02-08 08:55:10|1212.47|1201.67|1213.18|1202.38|1213.18|1202.38|1212.17|1201.37|20
1644310520000|2022-02-08 08:55:20|1213.17|1202.37|1212.67|1201.87|1213.17|1202.37|1212.28|1201.48|13
1644310530000|2022-02-08 08:55:30|1213.04|1202.24|1214.9|1204.1|1215.09|1204.29|1212.97|1202.17|11
1644310540000|2022-02-08 08:55:40|1215.09|1204.29|1214.4|1203.6|1215.4|1204.6|1213.62|1202.82|16
1644310550000|2022-02-08 08:55:50|1214.09|1203.29|1213.34|1202.54|1214.4|1203.6|1213.3|1202.5|8
1644310560000|2022-02-08 08:56:00|1213.32|1202.52|1212.4|1201.6|1213.32|1202.52|1211.68|1200.88|14
1644310570000|2022-02-08 08:56:10|1212.65|1201.85|1213.3|1202.5|1213.36|1202.56|1212.65|1201.85|16
1644310580000|2022-02-08 08:56:20|1212.9|1202.1|1211.9|1201.1|1212.9|1202.1|1211.9|1201.1|11
1644310590000|2022-02-08 08:56:30|1211.82|1201.02|1211.4|1200.6|1211.82|1201.02|1211.31|1200.51|6
1644310600000|2022-02-08 08:56:40|1211.41|1200.61|1211.91|1201.11|1212.06|1201.26|1211.41|1200.61|10
1644310610000|2022-02-08 08:56:50|1211.51|1200.71|1212.9|1202.1|1213.3|1202.5|1211.51|1200.71|10
1644310620000|2022-02-08 08:57:00|1212.99|1202.19|1213.4|1202.6|1213.62|1202.82|1212.9|1202.1|8
1644310630000|2022-02-08 08:57:10|1213.3|1202.5|1213.44|1202.64|1213.58|1202.78|1212.9|1202.1|12
1644310640000|2022-02-08 08:57:20|1213.55|1202.75|1213.7|1202.9|1213.89|1203.09|1213.05|1202.25|7
1644310650000|2022-02-08 08:57:30|1213.1|1202.3|1215.12|1204.32|1215.12|1204.32|1213.1|1202.3|13
1644310660000|2022-02-08 08:57:40|1214.9|1204.1|1215.3|1204.5|1215.4|1204.6|1214.9|1204.1|9
1644310670000|2022-02-08 08:57:50|1214.9|1204.1|1215.3|1204.5|1215.55|1204.75|1214.9|1204.1|8
1644310680000|2022-02-08 08:58:00|1215.15|1204.35|1214.5|1203.7|1215.55|1204.75|1214.5|1203.7|5
1644310690000|2022-02-08 08:58:10|1214.4|1203.6|1214.3|1203.5|1214.5|1203.7|1213.9|1203.1|8
1644310700000|2022-02-08 08:58:20|1214.8|1204|1213.9|1203.1|1214.8|1204|1213.9|1203.1|5
1644310710000|2022-02-08 08:58:30|1213.85|1203.05|1213.9|1203.1|1213.9|1203.1|1213.49|1202.69|4
1644310720000|2022-02-08 08:58:40|1213.2|1202.4|1213.19|1202.39|1213.48|1202.68|1213.01|1202.21|9
1644310730000|2022-02-08 08:58:50|1213.48|1202.68|1212.9|1202.1|1213.66|1202.86|1212.9|1202.1|6
1644310740000|2022-02-08 08:59:00|1212.81|1202.01|1212.15|1201.35|1212.81|1202.01|1211.45|1200.65|12
1644310750000|2022-02-08 08:59:10|1212.55|1201.75|1213.75|1202.95|1214.17|1203.37|1212.55|1201.75|10
1644310760000|2022-02-08 08:59:20|1214.02|1203.22|1213.8|1203|1214.02|1203.22|1213.67|1202.87|8
1644310770000|2022-02-08 08:59:30|1213.6|1202.8|1211.4|1200.6|1213.6|1202.8|1211.4|1200.6|10
1644310780000|2022-02-08 08:59:40|1211.9|1201.1|1212.15|1201.35|1212.75|1201.95|1211.86|1201.06|12
1644310790000|2022-02-08 08:59:50|1212.55|1201.75|1211.65|1200.85|1212.62|1201.82|1211.65|1200.85|9
1644310800000|2022-02-08 09:00:00|1211.4|1200.6|1211.4|1200.6|1211.65|1200.85|1210.7|1199.9|7
1644310810000|2022-02-08 09:00:10|1211.51|1200.71|1212|1201.2|1212|1201.2|1211.3|1200.5|11
1644310820000|2022-02-08 09:00:20|1212.03|1201.23|1214.12|1203.32|1214.17|1203.37|1211.9|1201.1|8
1644310830000|2022-02-08 09:00:30|1214.48|1203.68|1214.12|1203.32|1214.48|1203.68|1214.09|1203.29|7
1644310840000|2022-02-08 09:00:40|1215.13|1204.33|1215.9|1205.1|1216.21|1205.41|1214.9|1204.1|10
1644310850000|2022-02-08 09:00:50|1216.19|1205.39|1216.53|1205.73|1216.92|1206.12|1215.9|1205.1|9
1644310860000|2022-02-08 09:01:00|1216.4|1205.6|1215.44|1204.64|1216.5|1205.7|1215.2|1204.4|7
1644310870000|2022-02-08 09:01:10|1215.49|1204.69|1215.01|1204.21|1215.49|1204.69|1214.78|1203.98|13
1644310880000|2022-02-08 09:01:20|1215.09|1204.29|1214.89|1204.09|1215.57|1204.77|1214.78|1203.98|12
1644310890000|2022-02-08 09:01:30|1215.34|1204.54|1214.74|1203.94|1215.59|1204.79|1214.63|1203.83|6
1644310900000|2022-02-08 09:01:40|1215.59|1204.79|1214.59|1203.79|1215.59|1204.79|1214.59|1203.79|3
1644310910000|2022-02-08 09:01:50|1214.98|1204.18|1214.99|1204.19|1215.41|1204.61|1214.4|1203.6|9
1644310920000|2022-02-08 09:02:00|1215.41|1204.61|1214.9|1204.1|1215.41|1204.61|1214.28|1203.48|5
1644310930000|2022-02-08 09:02:10|1213.3|1202.5|1213.9|1203.1|1214|1203.2|1213.3|1202.5|8
1644310940000|2022-02-08 09:02:20|1213.95|1203.15|1214.1|1203.3|1214.61|1203.81|1213.9|1203.1|11
1644310950000|2022-02-08 09:02:30|1213.85|1203.05|1213.9|1203.1|1214.1|1203.3|1213.85|1203.05|3
1644310960000|2022-02-08 09:02:40|1213.88|1203.08|1213.9|1203.1|1213.9|1203.1|1213.85|1203.05|3
1644310970000|2022-02-08 09:02:50|1214.22|1203.42|1214.15|1203.35|1214.22|1203.42|1213.9|1203.1|5
1644310980000|2022-02-08 09:03:00|1213.9|1203.1|1214.15|1203.35|1214.15|1203.35|1213.9|1203.1|2
1644310990000|2022-02-08 09:03:10|1213.9|1203.1|1214|1203.2|1214.41|1203.61|1213.9|1203.1|7
1644311000000|2022-02-08 09:03:20|1214.1|1203.3|1214.54|1203.74|1214.91|1204.11|1213.9|1203.1|10
1644311010000|2022-02-08 09:03:30|1214.6|1203.8|1213.4|1202.6|1214.6|1203.8|1213.4|1202.6|4
1644311020000|2022-02-08 09:03:40|1213.15|1202.35|1212.9|1202.1|1213.15|1202.35|1212.9|1202.1|4
1644311030000|2022-02-08 09:03:50|1213.4|1202.6|1212.43|1201.63|1213.4|1202.6|1212.35|1201.55|9
1644311040000|2022-02-08 09:04:00|1212.5|1201.7|1213.04|1202.24|1213.54|1202.74|1211.7|1200.9|14
1644311050000|2022-02-08 09:04:10|1212.93|1202.13|1213.85|1203.05|1213.9|1203.1|1212.85|1202.05|10
1644311060000|2022-02-08 09:04:20|1213.9|1203.1|1215.9|1205.1|1216.17|1205.37|1213.9|1203.1|13
1644311070000|2022-02-08 09:04:30|1216.37|1205.57|1215.4|1204.6|1216.37|1205.57|1215.4|1204.6|12
1644311080000|2022-02-08 09:04:40|1215.34|1204.54|1214.9|1204.1|1215.34|1204.54|1214.9|1204.1|4
1644311090000|2022-02-08 09:04:50|1215.23|1204.43|1215.2|1204.4|1215.33|1204.53|1214.9|1204.1|9
1644311100000|2022-02-08 09:05:00|1215.15|1204.35|1215.4|1204.6|1215.9|1205.1|1214.9|1204.1|7
1644311110000|2022-02-08 09:05:10|1215.18|1204.38|1215.42|1204.62|1215.42|1204.62|1215.15|1204.35|3
1644311120000|2022-02-08 09:05:20|1215.9|1205.1|1215.64|1204.84|1215.9|1205.1|1215.5|1204.7|6
1644311130000|2022-02-08 09:05:30|1215.3|1204.5|1215.71|1204.91|1215.9|1205.1|1215.3|1204.5|5
1644311140000|2022-02-08 09:05:40|1215.38|1204.58|1216.73|1205.93|1216.93|1206.13|1215.38|1204.58|15
1644311150000|2022-02-08 09:05:50|1216.59|1205.79|1216.9|1206.1|1217.02|1206.22|1216.5|1205.7|9
1644311160000|2022-02-08 09:06:00|1217|1206.2|1217.65|1206.85|1217.9|1207.1|1216.9|1206.1|8
1644311170000|2022-02-08 09:06:10|1217.4|1206.6|1217.4|1206.6|1217.65|1206.85|1216.59|1205.79|10
1644311180000|2022-02-08 09:06:20|1217.15|1206.35|1216.6|1205.8|1217.15|1206.35|1216.09|1205.29|12
1644311190000|2022-02-08 09:06:30|1216.39|1205.59|1215.82|1205.02|1216.39|1205.59|1215.73|1204.93|11
1644311200000|2022-02-08 09:06:40|1215.4|1204.6|1214.9|1204.1|1215.65|1204.85|1214.9|1204.1|6
1644311210000|2022-02-08 09:06:50|1214.4|1203.6|1214.9|1204.1|1214.9|1204.1|1213.9|1203.1|7
1644311220000|2022-02-08 09:07:00|1214.65|1203.85|1213.4|1202.6|1214.9|1204.1|1213.4|1202.6|6
1644311230000|2022-02-08 09:07:10|1213.45|1202.65|1213.5|1202.7|1213.5|1202.7|1213.3|1202.5|3
1644311240000|2022-02-08 09:07:20|1213.35|1202.55|1212.4|1201.6|1213.35|1202.55|1212.4|1201.6|7
1644311250000|2022-02-08 09:07:30|1212.7|1201.9|1212.65|1201.85|1212.7|1201.9|1212.65|1201.85|2
1644311260000|2022-02-08 09:07:40|1212.4|1201.6|1210.9|1200.1|1212.4|1201.6|1210.9|1200.1|8
1644311270000|2022-02-08 09:07:50|1210.65|1199.85|1208.9|1198.1|1210.65|1199.85|1208.9|1198.1|13
1644311280000|2022-02-08 09:08:00|1208.05|1197.25|1208.4|1197.6|1208.4|1197.6|1207.9|1197.1|6
1644311290000|2022-02-08 09:08:10|1208.9|1198.1|1206|1195.2|1208.9|1198.1|1206|1195.2|13
1644311300000|2022-02-08 09:08:20|1205.9|1195.1|1206.82|1196.02|1207.1|1196.3|1205.9|1195.1|18
1644311310000|2022-02-08 09:08:30|1206.86|1196.06|1206.82|1196.02|1206.9|1196.1|1206.74|1195.94|12
1644311320000|2022-02-08 09:08:40|1206.35|1195.55|1208.09|1197.29|1208.09|1197.29|1206.35|1195.55|8
1644311330000|2022-02-08 09:08:50|1207.9|1197.1|1207.16|1196.36|1207.9|1197.1|1206.86|1196.06|8
1644311340000|2022-02-08 09:09:00|1206.71|1195.91|1207.85|1197.05|1208.09|1197.29|1206.71|1195.91|14
1644311350000|2022-02-08 09:09:10|1207.9|1197.1|1207.9|1197.1|1208.4|1197.6|1207.9|1197.1|8
1644311360000|2022-02-08 09:09:20|1207.45|1196.65|1207.45|1196.65|1207.52|1196.72|1207.2|1196.4|5
1644311370000|2022-02-08 09:09:30|1207.15|1196.35|1207.12|1196.32|1207.4|1196.6|1207.12|1196.32|3
1644311380000|2022-02-08 09:09:40|1207.4|1196.6|1206.55|1195.75|1207.4|1196.6|1206.55|1195.75|9
1644311390000|2022-02-08 09:09:50|1206.74|1195.94|1205.65|1194.85|1206.82|1196.02|1205.65|1194.85|10
1644311400000|2022-02-08 09:10:00|1205.9|1195.1|1205.62|1194.82|1205.9|1195.1|1205.62|1194.82|6
1644311410000|2022-02-08 09:10:10|1205.9|1195.1|1200.9|1190.1|1205.9|1195.1|1200.9|1190.1|13
1644311420000|2022-02-08 09:10:20|1200.89|1190.09|1196.91|1186.11|1200.89|1190.09|1196.91|1186.11|16
1644311430000|2022-02-08 09:10:30|1197.31|1186.51|1199.35|1188.55|1199.35|1188.55|1196.91|1186.11|20
1644311440000|2022-02-08 09:10:40|1198.9|1188.1|1195.9|1185.1|1199.37|1188.57|1195.9|1185.1|16
1644311450000|2022-02-08 09:10:50|1195.4|1184.6|1195.9|1185.1|1196.3|1185.5|1195.25|1184.45|6
1644311460000|2022-02-08 09:11:00|1196.11|1185.31|1197.7|1186.9|1198.4|1187.6|1195.9|1185.1|14
1644311470000|2022-02-08 09:11:10|1197.42|1186.62|1195.69|1184.89|1197.42|1186.62|1195.69|1184.89|14
1644311480000|2022-02-08 09:11:20|1195.4|1184.6|1193.9|1183.1|1195.99|1185.19|1193.55|1182.75|18
1644311490000|2022-02-08 09:11:30|1192.9|1182.1|1193.35|1182.55|1193.9|1183.1|1192.4|1181.6|12
1644311500000|2022-02-08 09:11:40|1192.9|1182.1|1191.4|1180.6|1193.1|1182.3|1191.4|1180.6|12
1644311510000|2022-02-08 09:11:50|1190.9|1180.1|1189.76|1178.96|1191.21|1180.41|1189.76|1178.96|13
1644311520000|2022-02-08 09:12:00|1188.19|1177.39|1191.4|1180.6|1191.53|1180.73|1187.47|1176.67|25
1644311530000|2022-02-08 09:12:10|1192.09|1181.29|1197.82|1187.02|1198.12|1187.32|1191.9|1181.1|15
1644311540000|2022-02-08 09:12:20|1198.32|1187.52|1195.9|1185.1|1200|1189.2|1195.9|1185.1|15
1644311550000|2022-02-08 09:12:30|1196.9|1186.1|1196.47|1185.67|1196.9|1186.1|1195.65|1184.85|12
1644311560000|2022-02-08 09:12:40|1196.62|1185.82|1196.9|1186.1|1197.21|1186.41|1195.9|1185.1|14
1644311570000|2022-02-08 09:12:50|1197|1186.2|1196.9|1186.1|1197.4|1186.6|1196.65|1185.85|9
1644311580000|2022-02-08 09:13:00|1196.4|1185.6|1195.7|1184.9|1196.4|1185.6|1195.22|1184.42|12
1644311590000|2022-02-08 09:13:10|1196.12|1185.32|1196.4|1185.6|1196.72|1185.92|1195.9|1185.1|7
1644311600000|2022-02-08 09:13:20|1196.32|1185.52|1193.9|1183.1|1196.32|1185.52|1193.9|1183.1|14
1644311610000|2022-02-08 09:13:30|1195.33|1184.53|1196.4|1185.6|1196.7|1185.9|1194.9|1184.1|14
1644311620000|2022-02-08 09:13:40|1196.21|1185.41|1195.4|1184.6|1196.55|1185.75|1194.4|1183.6|13
1644311630000|2022-02-08 09:13:50|1195.22|1184.42|1194.15|1183.35|1195.4|1184.6|1193.82|1183.02|11
1644311640000|2022-02-08 09:14:00|1194.22|1183.42|1193.45|1182.65|1194.22|1183.42|1193.45|1182.65|6
1644311650000|2022-02-08 09:14:10|1193.63|1182.83|1192.24|1181.44|1193.63|1182.83|1190.99|1180.19|20
1644311660000|2022-02-08 09:14:20|1192.11|1181.31|1194.69|1183.89|1194.97|1184.17|1191.98|1181.18|15
1644311670000|2022-02-08 09:14:30|1194.53|1183.73|1193.8|1183|1194.55|1183.75|1193.4|1182.6|9
1644311680000|2022-02-08 09:14:40|1193.85|1183.05|1191.9|1181.1|1193.85|1183.05|1190.9|1180.1|15
1644311690000|2022-02-08 09:14:50|1191.17|1180.37|1190.9|1180.1|1192.55|1181.75|1190.9|1180.1|20
1644311700000|2022-02-08 09:15:00|1191.4|1180.6|1191.19|1180.39|1191.9|1181.1|1190.9|1180.1|13
1644311710000|2022-02-08 09:15:10|1190.9|1180.1|1191.12|1180.32|1191.12|1180.32|1190.32|1179.52|10
1644311720000|2022-02-08 09:15:20|1190.9|1180.1|1189.45|1178.65|1190.9|1180.1|1189.45|1178.65|15
1644311730000|2022-02-08 09:15:30|1189.43|1178.63|1188.1|1177.3|1189.58|1178.78|1188.1|1177.3|11
1644311740000|2022-02-08 09:15:40|1188.58|1177.78|1191.1|1180.3|1191.1|1180.3|1188.58|1177.78|11
1644311750000|2022-02-08 09:15:50|1190.9|1180.1|1194.97|1184.17|1195.04|1184.24|1190.9|1180.1|17
1644311760000|2022-02-08 09:16:00|1194.98|1184.18|1197.4|1186.6|1198.9|1188.1|1194.98|1184.18|20
1644311770000|2022-02-08 09:16:10|1197.9|1187.1|1197.7|1186.9|1198.15|1187.35|1196.9|1186.1|11
1644311780000|2022-02-08 09:16:20|1198.1|1187.3|1197.65|1186.85|1198.1|1187.3|1196.4|1185.6|12
1644311790000|2022-02-08 09:16:30|1196.9|1186.1|1198.85|1188.05|1198.85|1188.05|1196.9|1186.1|13
1644311800000|2022-02-08 09:16:40|1198.9|1188.1|1198.9|1188.1|1199.89|1189.09|1198.9|1188.1|8
1644311810000|2022-02-08 09:16:50|1198.95|1188.15|1199.35|1188.55|1199.88|1189.08|1198.4|1187.6|10
1644311820000|2022-02-08 09:17:00|1199.06|1188.26|1198.55|1187.75|1199.06|1188.26|1197.62|1186.82|14
1644311830000|2022-02-08 09:17:10|1198.65|1187.85|1199.4|1188.6|1199.4|1188.6|1198.4|1187.6|11
1644311840000|2022-02-08 09:17:20|1199.85|1189.05|1199.9|1189.1|1200.4|1189.6|1199.4|1188.6|11
1644311850000|2022-02-08 09:17:30|1199.75|1188.95|1200.59|1189.79|1201.53|1190.73|1199.75|1188.95|12
1644311860000|2022-02-08 09:17:40|1200.56|1189.76|1199.9|1189.1|1200.59|1189.79|1199.79|1188.99|6
1644311870000|2022-02-08 09:17:50|1199.4|1188.6|1198.9|1188.1|1199.4|1188.6|1198.9|1188.1|2
1644311880000|2022-02-08 09:18:00|1198.4|1187.6|1199.35|1188.55|1199.35|1188.55|1198.39|1187.59|8
1644311890000|2022-02-08 09:18:10|1199|1188.2|1199.21|1188.41|1199.21|1188.41|1198.65|1187.85|8
1644311900000|2022-02-08 09:18:20|1200.1|1189.3|1199.4|1188.6|1200.4|1189.6|1199.1|1188.3|9
1644311910000|2022-02-08 09:18:30|1199.5|1188.7|1199.9|1189.1|1199.9|1189.1|1199.5|1188.7|2
1644311920000|2022-02-08 09:18:40|1199.4|1188.6|1199.4|1188.6|1199.4|1188.6|1198.55|1187.75|3
1644311930000|2022-02-08 09:18:50|1198.58|1187.78|1199.87|1189.07|1199.87|1189.07|1198.58|1187.78|6
1644311940000|2022-02-08 09:19:00|1200|1189.2|1199.52|1188.72|1200.15|1189.35|1199.15|1188.35|9
1644311950000|2022-02-08 09:19:10|1199.59|1188.79|1199.9|1189.1|1200.08|1189.28|1199.15|1188.35|10
1644311960000|2022-02-08 09:19:20|1199.84|1189.04|1199.4|1188.6|1199.84|1189.04|1199.4|1188.6|5
1644311970000|2022-02-08 09:19:30|1199.55|1188.75|1201.05|1190.25|1201.05|1190.25|1199.55|1188.75|13
1644311980000|2022-02-08 09:19:40|1200.9|1190.1|1201.71|1190.91|1201.71|1190.91|1200.9|1190.1|3
1644311990000|2022-02-08 09:19:50|1201.76|1190.96|1201.84|1191.04|1201.97|1191.17|1201.6|1190.8|11
1644312000000|2022-02-08 09:20:00|1201.41|1190.61|1202.54|1191.74|1202.54|1191.74|1201.41|1190.61|10
1644312010000|2022-02-08 09:20:10|1202.18|1191.38|1201.41|1190.61|1202.18|1191.38|1201.41|1190.61|9
1644312020000|2022-02-08 09:20:20|1201.71|1190.91|1201.9|1191.1|1201.97|1191.17|1201.2|1190.4|8
1644312030000|2022-02-08 09:20:30|1201.97|1191.17|1201.84|1191.04|1202.33|1191.53|1201.84|1191.04|7
1644312040000|2022-02-08 09:20:40|1202.03|1191.23|1201.68|1190.88|1203.9|1193.1|1201.68|1190.88|14
1644312050000|2022-02-08 09:20:50|1201.71|1190.91|1201.4|1190.6|1201.71|1190.91|1200.9|1190.1|7
1644312060000|2022-02-08 09:21:00|1201.71|1190.91|1201.79|1190.99|1201.79|1190.99|1201.15|1190.35|9
1644312070000|2022-02-08 09:21:10|1200.9|1190.1|1201.4|1190.6|1201.9|1191.1|1200.9|1190.1|6
1644312080000|2022-02-08 09:21:20|1201.9|1191.1|1201.4|1190.6|1201.9|1191.1|1201.11|1190.31|9
1644312090000|2022-02-08 09:21:30|1201.89|1191.09|1201.9|1191.1|1201.9|1191.1|1201.2|1190.4|6
1644312100000|2022-02-08 09:21:40|1201.47|1190.67|1198.4|1187.6|1201.9|1191.1|1198.4|1187.6|11
1644312110000|2022-02-08 09:21:50|1198.7|1187.9|1199.9|1189.1|1199.9|1189.1|1197.9|1187.1|7
1644312120000|2022-02-08 09:22:00|1200.35|1189.55|1200.4|1189.6|1200.6|1189.8|1200.05|1189.25|5
1644312130000|2022-02-08 09:22:10|1200.6|1189.8|1201.36|1190.56|1201.36|1190.56|1200.05|1189.25|7
1644312140000|2022-02-08 09:22:20|1201.25|1190.45|1201.5|1190.7|1201.5|1190.7|1200.9|1190.1|8
1644312150000|2022-02-08 09:22:30|1201.75|1190.95|1201.1|1190.3|1201.75|1190.95|1200.55|1189.75|8
1644312160000|2022-02-08 09:22:40|1200.9|1190.1|1202.45|1191.65|1202.45|1191.65|1200.9|1190.1|8
1644312170000|2022-02-08 09:22:50|1203.09|1192.29|1203.47|1192.67|1203.65|1192.85|1203.09|1192.29|5
1644312180000|2022-02-08 09:23:00|1203.4|1192.6|1202.9|1192.1|1203.6|1192.8|1202.9|1192.1|7
1644312190000|2022-02-08 09:23:10|1202.63|1191.83|1202.63|1191.83|1202.63|1191.83|1202.63|1191.83|1
1644312200000|2022-02-08 09:23:20|1202.7|1191.9|1201.57|1190.77|1202.7|1191.9|1200.5|1189.7|12
1644312210000|2022-02-08 09:23:30|1201.86|1191.06|1200.9|1190.1|1201.86|1191.06|1200.79|1189.99|11
1644312220000|2022-02-08 09:23:40|1200.55|1189.75|1201.76|1190.96|1201.86|1191.06|1200.5|1189.7|11
1644312230000|2022-02-08 09:23:50|1201.42|1190.62|1201.86|1191.06|1201.86|1191.06|1201|1190.2|10
1644312240000|2022-02-08 09:24:00|1201.46|1190.66|1201.9|1191.1|1201.9|1191.1|1201.46|1190.66|4
1644312250000|2022-02-08 09:24:10|1201.86|1191.06|1201.86|1191.06|1201.86|1191.06|1201.35|1190.55|4
1644312260000|2022-02-08 09:24:20|1201.4|1190.6|1200.69|1189.89|1201.4|1190.6|1200.63|1189.83|9
1644312270000|2022-02-08 09:24:30|1201.19|1190.39|1200.49|1189.69|1201.19|1190.39|1200.34|1189.54|12
1644312280000|2022-02-08 09:24:40|1200.7|1189.9|1201.35|1190.55|1201.35|1190.55|1200.49|1189.69|7
1644312290000|2022-02-08 09:24:50|1201.6|1190.8|1201.5|1190.7|1201.6|1190.8|1200.9|1190.1|6
1644312300000|2022-02-08 09:25:00|1201.8|1191|1201.83|1191.03|1202.3|1191.5|1201.63|1190.83|6
1644312310000|2022-02-08 09:25:10|1202.23|1191.43|1202.9|1192.1|1203.12|1192.32|1201.83|1191.03|15
1644312320000|2022-02-08 09:25:20|1203.84|1193.04|1202.43|1191.63|1203.84|1193.04|1202.43|1191.63|17
1644312330000|2022-02-08 09:25:30|1202.55|1191.75|1202.9|1192.1|1202.9|1192.1|1202.55|1191.75|5
1644312340000|2022-02-08 09:25:40|1202.65|1191.85|1199.4|1188.6|1202.65|1191.85|1199.3|1188.5|17
1644312350000|2022-02-08 09:25:50|1198.65|1187.85|1199.32|1188.52|1199.5|1188.7|1198.65|1187.85|6
1644312360000|2022-02-08 09:26:00|1199.53|1188.73|1199.4|1188.6|1199.7|1188.9|1199.11|1188.31|9
1644312370000|2022-02-08 09:26:10|1198.85|1188.05|1198.32|1187.52|1199.11|1188.31|1197.9|1187.1|12
1644312380000|2022-02-08 09:26:20|1198.52|1187.72|1198.4|1187.6|1198.58|1187.78|1198.32|1187.52|8
1644312390000|2022-02-08 09:26:30|1197.96|1187.16|1198.4|1187.6|1198.75|1187.95|1197.96|1187.16|7
1644312400000|2022-02-08 09:26:40|1198.9|1188.1|1198.9|1188.1|1198.9|1188.1|1198.9|1188.1|1
1644312410000|2022-02-08 09:26:50|1199.18|1188.38|1199.4|1188.6|1199.7|1188.9|1198.9|1188.1|11
1644312420000|2022-02-08 09:27:00|1199.9|1189.1|1199.65|1188.85|1200.3|1189.5|1199.65|1188.85|8
1644312430000|2022-02-08 09:27:10|1199.56|1188.76|1198.73|1187.93|1199.65|1188.85|1198.73|1187.93|11
1644312440000|2022-02-08 09:27:20|1198.9|1188.1|1199.9|1189.1|1199.9|1189.1|1198.85|1188.05|14
1644312450000|2022-02-08 09:27:30|1200.15|1189.35|1200.12|1189.32|1200.4|1189.6|1199.9|1189.1|9
1644312460000|2022-02-08 09:27:40|1200.45|1189.65|1200.65|1189.85|1200.65|1189.85|1200.15|1189.35|9
1644312470000|2022-02-08 09:27:50|1200.5|1189.7|1199.9|1189.1|1200.5|1189.7|1199.9|1189.1|6
1644312480000|2022-02-08 09:28:00|1199.73|1188.93|1200.66|1189.86|1200.88|1190.08|1199.64|1188.84|10
1644312490000|2022-02-08 09:28:10|1200.45|1189.65|1200.98|1190.18|1200.98|1190.18|1200.2|1189.4|5
1644312500000|2022-02-08 09:28:20|1201.27|1190.47|1201.45|1190.65|1201.61|1190.81|1201.23|1190.43|10
1644312510000|2022-02-08 09:28:30|1201.47|1190.67|1201.15|1190.35|1201.9|1191.1|1201.15|1190.35|7
1644312520000|2022-02-08 09:28:40|1201.22|1190.42|1201.54|1190.74|1201.75|1190.95|1200.5|1189.7|14
1644312530000|2022-02-08 09:28:50|1201.86|1191.06|1202.9|1192.1|1202.9|1192.1|1201.54|1190.74|6
1644312540000|2022-02-08 09:29:00|1203.15|1192.35|1202.9|1192.1|1203.65|1192.85|1202.9|1192.1|11
1644312550000|2022-02-08 09:29:10|1203.23|1192.43|1202.73|1191.93|1203.35|1192.55|1202.73|1191.93|5
1644312560000|2022-02-08 09:29:20|1202.67|1191.87|1203.25|1192.45|1203.42|1192.62|1202.67|1191.87|14
1644312570000|2022-02-08 09:29:30|1203.35|1192.55|1202.82|1192.02|1203.72|1192.92|1202.1|1191.3|8
1644312580000|2022-02-08 09:29:40|1202.67|1191.87|1202.4|1191.6|1202.72|1191.92|1202.25|1191.45|5
1644312590000|2022-02-08 09:29:50|1202.9|1192.1|1203.59|1192.79|1203.72|1192.92|1202.9|1192.1|11
1644312600000|2022-02-08 09:30:00|1203.75|1192.95|1203.92|1193.12|1204.26|1193.46|1203.1|1192.3|11
1644312610000|2022-02-08 09:30:10|1204.55|1193.75|1203.66|1192.86|1204.55|1193.75|1203.66|1192.86|7
1644312620000|2022-02-08 09:30:20|1203.9|1193.1|1203.92|1193.12|1203.94|1193.14|1203.12|1192.32|8
1644312630000|2022-02-08 09:30:30|1204.14|1193.34|1203.9|1193.1|1204.5|1193.7|1203.9|1193.1|7
1644312640000|2022-02-08 09:30:40|1203.72|1192.92|1203.79|1192.99|1204.23|1193.43|1203.72|1192.92|6
1644312650000|2022-02-08 09:30:50|1203.9|1193.1|1204.02|1193.22|1204.02|1193.22|1203.45|1192.65|4
1644312660000|2022-02-08 09:31:00|1203.9|1193.1|1203.9|1193.1|1204.4|1193.6|1203.81|1193.01|7
1644312670000|2022-02-08 09:31:10|1204.4|1193.6|1202.9|1192.1|1204.4|1193.6|1202.9|1192.1|7
1644312680000|2022-02-08 09:31:20|1202.73|1191.93|1202.9|1192.1|1202.9|1192.1|1202.2|1191.4|6
1644312690000|2022-02-08 09:31:30|1203.4|1192.6|1202.9|1192.1|1203.4|1192.6|1202.8|1192|6
1644312700000|2022-02-08 09:31:40|1202.69|1191.89|1202.9|1192.1|1202.9|1192.1|1202.69|1191.89|2
1644312710000|2022-02-08 09:31:50|1202.69|1191.89|1202.69|1191.89|1202.9|1192.1|1202.4|1191.6|12
1644312720000|2022-02-08 09:32:00|1202.9|1192.1|1202.65|1191.85|1202.9|1192.1|1202.62|1191.82|6
1644312730000|2022-02-08 09:32:10|1202.9|1192.1|1202.82|1192.02|1203.4|1192.6|1202.4|1191.6|13
1644312740000|2022-02-08 09:32:20|1202.81|1192.01|1202.9|1192.1|1202.9|1192.1|1202.4|1191.6|4
1644312750000|2022-02-08 09:32:30|1202.82|1192.02|1203.4|1192.6|1203.4|1192.6|1202.82|1192.02|11
1644312760000|2022-02-08 09:32:40|1203.29|1192.49|1203.4|1192.6|1204.16|1193.36|1203.29|1192.49|12
1644312770000|2022-02-08 09:32:50|1203.75|1192.95|1204.25|1193.45|1204.25|1193.45|1203.35|1192.55|7
1644312780000|2022-02-08 09:33:00|1204.47|1193.67|1204.3|1193.5|1204.65|1193.85|1204.3|1193.5|4
1644312790000|2022-02-08 09:33:10|1204.43|1193.63|1204.5|1193.7|1204.63|1193.83|1204.05|1193.25|7
1644312800000|2022-02-08 09:33:20|1204.75|1193.95|1204.84|1194.04|1204.84|1194.04|1204.19|1193.39|6
1644312810000|2022-02-08 09:33:30|1205.18|1194.38|1205.4|1194.6|1205.46|1194.66|1205.15|1194.35|7
1644312820000|2022-02-08 09:33:40|1205|1194.2|1204.81|1194.01|1205.5|1194.7|1204.81|1194.01|6
1644312830000|2022-02-08 09:33:50|1204.7|1193.9|1204.9|1194.1|1205|1194.2|1204.65|1193.85|8
1644312840000|2022-02-08 09:34:00|1205.2|1194.4|1205.49|1194.69|1205.55|1194.75|1205.12|1194.32|8
1644312850000|2022-02-08 09:34:10|1205.99|1195.19|1205.9|1195.1|1205.99|1195.19|1205.4|1194.6|9
1644312860000|2022-02-08 09:34:20|1205.85|1195.05|1207.4|1196.6|1207.96|1197.16|1205.85|1195.05|18
1644312870000|2022-02-08 09:34:30|1206.96|1196.16|1206.6|1195.8|1206.96|1196.16|1205.9|1195.1|9
1644312880000|2022-02-08 09:34:40|1206.4|1195.6|1206.9|1196.1|1207|1196.2|1206.3|1195.5|6
1644312890000|2022-02-08 09:34:50|1207.39|1196.59|1206.9|1196.1|1207.4|1196.6|1206.9|1196.1|3
1644312900000|2022-02-08 09:35:00|1206.5|1195.7|1206.56|1195.76|1206.9|1196.1|1206.4|1195.6|9
1644312910000|2022-02-08 09:35:10|1206.57|1195.77|1205.69|1194.89|1206.61|1195.81|1205.69|1194.89|9
1644312920000|2022-02-08 09:35:20|1205.81|1195.01|1206.22|1195.42|1206.56|1195.76|1205.81|1195.01|6
1644312930000|2022-02-08 09:35:30|1206.34|1195.54|1206.85|1196.05|1207|1196.2|1206.34|1195.54|10
1644312940000|2022-02-08 09:35:40|1206.9|1196.1|1206.8|1196|1207.1|1196.3|1206.8|1196|6
1644312950000|2022-02-08 09:35:50|1206.75|1195.95|1206.35|1195.55|1206.75|1195.95|1206.35|1195.55|3
1644312960000|2022-02-08 09:36:00|1206.06|1195.26|1206.9|1196.1|1206.9|1196.1|1206.06|1195.26|6
1644312970000|2022-02-08 09:36:10|1206.56|1195.76|1206.9|1196.1|1206.9|1196.1|1206.56|1195.76|3
1644312980000|2022-02-08 09:36:20|1206.97|1196.17|1206.9|1196.1|1207.05|1196.25|1206.9|1196.1|5
1644312990000|2022-02-08 09:36:30|1207.45|1196.65|1207.28|1196.48|1207.45|1196.65|1207.28|1196.48|3
1644313000000|2022-02-08 09:36:40|1207.52|1196.72|1207.96|1197.16|1208.02|1197.22|1207.4|1196.6|11
1644313010000|2022-02-08 09:36:50|1207.9|1197.1|1206.9|1196.1|1207.97|1197.17|1206.74|1195.94|12
1644313020000|2022-02-08 09:37:00|1206.74|1195.94|1206.9|1196.1|1206.9|1196.1|1206.74|1195.94|2
1644313030000|2022-02-08 09:37:10|1206.74|1195.94|1206.74|1195.94|1206.74|1195.94|1206.74|1195.94|1
1644313040000|2022-02-08 09:37:20|1206.8|1196|1206.74|1195.94|1206.9|1196.1|1206.74|1195.94|4
1644313050000|2022-02-08 09:37:30|1206.57|1195.77|1205.82|1195.02|1206.74|1195.94|1205.69|1194.89|11
1644313060000|2022-02-08 09:37:40|1205.8|1195|1205.19|1194.39|1205.8|1195|1204.9|1194.1|4
1644313070000|2022-02-08 09:37:50|1205.4|1194.6|1206.74|1195.94|1206.83|1196.03|1205.4|1194.6|10
1644313080000|2022-02-08 09:38:00|1206.65|1195.85|1207.04|1196.24|1207.04|1196.24|1206.42|1195.62|8
1644313090000|2022-02-08 09:38:10|1206.84|1196.04|1207.6|1196.8|1207.96|1197.16|1206.84|1196.04|8
1644313100000|2022-02-08 09:38:20|1207.53|1196.73|1206.9|1196.1|1207.53|1196.73|1206.9|1196.1|7
1644313110000|2022-02-08 09:38:30|1206.77|1195.97|1206.77|1195.97|1206.77|1195.97|1206.77|1195.97|1
1644313120000|2022-02-08 09:38:40|1206.47|1195.67|1206.75|1195.95|1206.84|1196.04|1206.35|1195.55|10
1644313130000|2022-02-08 09:38:50|1206.74|1195.94|1206.42|1195.62|1206.8|1196|1206|1195.2|10
1644313140000|2022-02-08 09:39:00|1206|1195.2|1205.9|1195.1|1206|1195.2|1205.79|1194.99|4
1644313150000|2022-02-08 09:39:10|1205.79|1194.99|1206.03|1195.23|1206.03|1195.23|1205.79|1194.99|8
1644313160000|2022-02-08 09:39:20|1206.66|1195.86|1206.74|1195.94|1206.74|1195.94|1206.61|1195.81|3
1644313170000|2022-02-08 09:39:30|1206.85|1196.05|1206.4|1195.6|1206.85|1196.05|1206.4|1195.6|4
1644313180000|2022-02-08 09:39:40|1206.6|1195.8|1206.28|1195.48|1206.6|1195.8|1205.9|1195.1|4
1644313190000|2022-02-08 09:39:50|1206.4|1195.6|1205.9|1195.1|1206.4|1195.6|1205.6|1194.8|8
1644313200000|2022-02-08 09:40:00|1205.8|1195|1205.9|1195.1|1205.9|1195.1|1205.69|1194.89|4
1644313210000|2022-02-08 09:40:10|1205.85|1195.05|1206.84|1196.04|1206.9|1196.1|1205.85|1195.05|7
1644313220000|2022-02-08 09:40:20|1207.65|1196.85|1207.4|1196.6|1207.65|1196.85|1207.4|1196.6|3
1644313230000|2022-02-08 09:40:30|1207.03|1196.23|1207.4|1196.6|1207.55|1196.75|1206.9|1196.1|6
1644313240000|2022-02-08 09:40:40|1207.52|1196.72|1208.3|1197.5|1208.32|1197.52|1207.52|1196.72|9
1644313250000|2022-02-08 09:40:50|1208.53|1197.73|1208.4|1197.6|1208.53|1197.73|1208.4|1197.6|4
1644313260000|2022-02-08 09:41:00|1208.7|1197.9|1209.09|1198.29|1209.09|1198.29|1208.4|1197.6|7
1644313270000|2022-02-08 09:41:10|1209.55|1198.75|1209.5|1198.7|1209.65|1198.85|1209.39|1198.59|9
1644313280000|2022-02-08 09:41:20|1209.9|1199.1|1209.9|1199.1|1209.9|1199.1|1209.85|1199.05|3
1644313290000|2022-02-08 09:41:30|1209.95|1199.15|1210.3|1199.5|1210.58|1199.78|1209.9|1199.1|8
1644313300000|2022-02-08 09:41:40|1210.77|1199.97|1211.48|1200.68|1211.48|1200.68|1210.58|1199.78|8
1644313310000|2022-02-08 09:41:50|1211.65|1200.85|1211.5|1200.7|1211.9|1201.1|1211.5|1200.7|5
1644313320000|2022-02-08 09:42:00|1210.98|1200.18|1211.04|1200.24|1211.04|1200.24|1209.9|1199.1|16
1644313330000|2022-02-08 09:42:10|1211.09|1200.29|1211|1200.2|1211.11|1200.31|1211|1200.2|4
1644313340000|2022-02-08 09:42:20|1211.34|1200.54|1212.15|1201.35|1212.4|1201.6|1211.34|1200.54|13
1644313350000|2022-02-08 09:42:30|1211.9|1201.1|1212.93|1202.13|1213.4|1202.6|1211.9|1201.1|7
1644313360000|2022-02-08 09:42:40|1212.9|1202.1|1213.97|1203.17|1213.97|1203.17|1212.9|1202.1|5
1644313370000|2022-02-08 09:42:50|1214.17|1203.37|1212.09|1201.29|1214.17|1203.37|1212.09|1201.29|8
1644313380000|2022-02-08 09:43:00|1211.9|1201.1|1211.9|1201.1|1212.06|1201.26|1211.4|1200.6|8
1644313390000|2022-02-08 09:43:10|1212.18|1201.38|1212.23|1201.43|1212.48|1201.68|1211.9|1201.1|13
1644313400000|2022-02-08 09:43:20|1212.55|1201.75|1212.85|1202.05|1213.15|1202.35|1212.45|1201.65|6
1644313410000|2022-02-08 09:43:30|1212.79|1201.99|1212.69|1201.89|1212.79|1201.99|1212.29|1201.49|5
1644313420000|2022-02-08 09:43:40|1212.29|1201.49|1211.9|1201.1|1212.29|1201.49|1211.9|1201.1|2
1644313430000|2022-02-08 09:43:50|1212.4|1201.6|1212.4|1201.6|1212.4|1201.6|1211.9|1201.1|4
1644313440000|2022-02-08 09:44:00|1212.8|1202|1212.9|1202.1|1212.9|1202.1|1212.8|1202|2
1644313450000|2022-02-08 09:44:10|1213.47|1202.67|1212.65|1201.85|1213.47|1202.67|1212.55|1201.75|6
1644313460000|2022-02-08 09:44:20|1212.8|1202|1212.4|1201.6|1212.8|1202|1212.4|1201.6|2
1644313470000|2022-02-08 09:44:30|1211.9|1201.1|1211.9|1201.1|1211.9|1201.1|1211.9|1201.1|1
1644313480000|2022-02-08 09:44:40|1211.4|1200.6|1211.62|1200.82|1211.62|1200.82|1211.4|1200.6|2
1644313490000|2022-02-08 09:44:50|1211.9|1201.1|1212.14|1201.34|1212.69|1201.89|1211.65|1200.85|7
1644313500000|2022-02-08 09:45:00|1212.03|1201.23|1212.9|1202.1|1212.9|1202.1|1211.9|1201.1|5
1644313510000|2022-02-08 09:45:10|1212.53|1201.73|1212.05|1201.25|1212.9|1202.1|1212.05|1201.25|7
1644313520000|2022-02-08 09:45:20|1211.9|1201.1|1211.9|1201.1|1211.9|1201.1|1210.9|1200.1|9
1644313540000|2022-02-08 09:45:40|1212.12|1201.32|1211.9|1201.1|1212.12|1201.32|1211.9|1201.1|2
1644313550000|2022-02-08 09:45:50|1212.4|1201.6|1212.89|1202.09|1213|1202.2|1212.25|1201.45|6
1644313560000|2022-02-08 09:46:00|1213|1202.2|1212.9|1202.1|1213|1202.2|1212.88|1202.08|7
1644313570000|2022-02-08 09:46:10|1212.89|1202.09|1213.09|1202.29|1213.09|1202.29|1212.88|1202.08|7
1644313580000|2022-02-08 09:46:20|1213.1|1202.3|1213.73|1202.93|1213.73|1202.93|1213|1202.2|5
1644313590000|2022-02-08 09:46:30|1214.69|1203.89|1214.9|1204.1|1214.9|1204.1|1214.02|1203.22|6
1644313600000|2022-02-08 09:46:40|1214.8|1204|1212.9|1202.1|1214.9|1204.1|1212.81|1202.01|12
1644313610000|2022-02-08 09:46:50|1212.64|1201.84|1212.4|1201.6|1212.7|1201.9|1212.4|1201.6|3
1644313620000|2022-02-08 09:47:00|1211.9|1201.1|1211.3|1200.5|1211.9|1201.1|1211.3|1200.5|6
1644313630000|2022-02-08 09:47:10|1210.9|1200.1|1209.9|1199.1|1210.9|1200.1|1209.9|1199.1|5
1644313640000|2022-02-08 09:47:20|1209.85|1199.05|1209.9|1199.1|1209.9|1199.1|1209.85|1199.05|2
1644313650000|2022-02-08 09:47:30|1210.15|1199.35|1209.9|1199.1|1210.4|1199.6|1209.9|1199.1|4
1644313660000|2022-02-08 09:47:40|1209.75|1198.95|1209.7|1198.9|1209.8|1199|1209.7|1198.9|3
1644313670000|2022-02-08 09:47:50|1209.6|1198.8|1209|1198.2|1209.6|1198.8|1209|1198.2|7
1644313680000|2022-02-08 09:48:00|1209.4|1198.6|1209.4|1198.6|1209.5|1198.7|1209|1198.2|10
1644313700000|2022-02-08 09:48:20|1209.55|1198.75|1209.7|1198.9|1209.7|1198.9|1209.55|1198.75|5
1644313710000|2022-02-08 09:48:30|1209.5|1198.7|1209.6|1198.8|1209.6|1198.8|1209|1198.2|5
1644313720000|2022-02-08 09:48:40|1209.1|1198.3|1209.35|1198.55|1209.35|1198.55|1209.1|1198.3|6
1644313730000|2022-02-08 09:48:50|1209.1|1198.3|1209.6|1198.8|1209.6|1198.8|1209.1|1198.3|3
1644313740000|2022-02-08 09:49:00|1209.68|1198.88|1210|1199.2|1210|1199.2|1209.68|1198.88|3
1644313750000|2022-02-08 09:49:10|1209.9|1199.1|1209.93|1199.13|1210.12|1199.32|1209.9|1199.1|4
1644313760000|2022-02-08 09:49:20|1210.04|1199.24|1209.73|1198.93|1210.17|1199.37|1209.69|1198.89|8
1644313770000|2022-02-08 09:49:30|1209.69|1198.89|1209.41|1198.61|1209.69|1198.89|1209.41|1198.61|2
1644313780000|2022-02-08 09:49:40|1209.69|1198.89|1209.41|1198.61|1209.69|1198.89|1209.19|1198.39|6
1644313790000|2022-02-08 09:49:50|1209.69|1198.89|1209.41|1198.61|1209.69|1198.89|1209.41|1198.61|2
1644313800000|2022-02-08 09:50:00|1209.69|1198.89|1210.85|1200.05|1210.85|1200.05|1208.9|1198.1|12
1644313810000|2022-02-08 09:50:10|1210.9|1200.1|1208.9|1198.1|1210.9|1200.1|1208.9|1198.1|7
1644313820000|2022-02-08 09:50:20|1207.9|1197.1|1207.4|1196.6|1207.9|1197.1|1206.9|1196.1|8
1644313830000|2022-02-08 09:50:30|1207.52|1196.72|1205.8|1195|1207.6|1196.8|1205.8|1195|10
1644313840000|2022-02-08 09:50:40|1205.9|1195.1|1205.9|1195.1|1205.9|1195.1|1205.9|1195.1|1
1644313850000|2022-02-08 09:50:50|1205.55|1194.75|1205.05|1194.25|1205.55|1194.75|1205.05|1194.25|2
1644313860000|2022-02-08 09:51:00|1205.65|1194.85|1204.89|1194.09|1205.65|1194.85|1204.89|1194.09|5
1644313870000|2022-02-08 09:51:10|1204.9|1194.1|1203.13|1192.33|1204.9|1194.1|1203.13|1192.33|11
1644313880000|2022-02-08 09:51:20|1201.9|1191.1|1203.02|1192.22|1203.02|1192.22|1200.34|1189.54|16
1644313890000|2022-02-08 09:51:30|1203.15|1192.35|1203.9|1193.1|1204.15|1193.35|1202.9|1192.1|11
1644313900000|2022-02-08 09:51:40|1203.95|1193.15|1203.9|1193.1|1204.4|1193.6|1203.65|1192.85|6
1644313910000|2022-02-08 09:51:50|1203.6|1192.8|1202.9|1192.1|1204.15|1193.35|1202.9|1192.1|5
1644313920000|2022-02-08 09:52:00|1203.08|1192.28|1203.9|1193.1|1203.9|1193.1|1203.08|1192.28|6
1644313930000|2022-02-08 09:52:10|1204.16|1193.36|1205.9|1195.1|1205.9|1195.1|1204.16|1193.36|12
1644313940000|2022-02-08 09:52:20|1205.8|1195|1206.04|1195.24|1206.25|1195.45|1205.7|1194.9|8
1644313950000|2022-02-08 09:52:30|1205.75|1194.95|1204.95|1194.15|1205.75|1194.95|1204.95|1194.15|7
1644313960000|2022-02-08 09:52:40|1204.9|1194.1|1204.4|1193.6|1204.95|1194.15|1204.4|1193.6|5
1644313970000|2022-02-08 09:52:50|1203.9|1193.1|1203.9|1193.1|1203.9|1193.1|1203.9|1193.1|1
1644313980000|2022-02-08 09:53:00|1204|1193.2|1203.9|1193.1|1204|1193.2|1203.9|1193.1|2
1644313990000|2022-02-08 09:53:10|1203.95|1193.15|1204.9|1194.1|1205.1|1194.3|1203.9|1193.1|5
1644314000000|2022-02-08 09:53:20|1205.19|1194.39|1204.32|1193.52|1205.19|1194.39|1203.93|1193.13|5
1644314010000|2022-02-08 09:53:30|1204.5|1193.7|1205.4|1194.6|1205.4|1194.6|1204.4|1193.6|6
1644314020000|2022-02-08 09:53:40|1205.9|1195.1|1205.85|1195.05|1205.9|1195.1|1205.85|1195.05|2
1644314030000|2022-02-08 09:53:50|1205.5|1194.7|1204.9|1194.1|1205.5|1194.7|1204.9|1194.1|6
1644314040000|2022-02-08 09:54:00|1204.4|1193.6|1204.9|1194.1|1204.9|1194.1|1204.4|1193.6|5
1644314050000|2022-02-08 09:54:10|1204.8|1194|1204.4|1193.6|1205.01|1194.21|1204.4|1193.6|6
1644314060000|2022-02-08 09:54:20|1204.9|1194.1|1203.54|1192.74|1205.04|1194.24|1203.54|1192.74|8
1644314070000|2022-02-08 09:54:30|1203.9|1193.1|1203.9|1193.1|1203.9|1193.1|1203.9|1193.1|1
1644314080000|2022-02-08 09:54:40|1203.95|1193.15|1203.9|1193.1|1204|1193.2|1203.9|1193.1|3
1644314090000|2022-02-08 09:54:50|1204.4|1193.6|1203.9|1193.1|1204.4|1193.6|1203.9|1193.1|2
1644314100000|2022-02-08 09:55:00|1203.8|1193|1203.9|1193.1|1203.9|1193.1|1203.8|1193|2
1644314110000|2022-02-08 09:55:10|1203.7|1192.9|1203.65|1192.85|1203.9|1193.1|1203.65|1192.85|4
1644314120000|2022-02-08 09:55:20|1203.55|1192.75|1202.9|1192.1|1203.55|1192.75|1202.9|1192.1|7
1644314130000|2022-02-08 09:55:30|1203.45|1192.65|1202.32|1191.52|1203.45|1192.65|1202.32|1191.52|6
1644314140000|2022-02-08 09:55:40|1201.9|1191.1|1202.22|1191.42|1202.9|1192.1|1201.9|1191.1|7
1644314150000|2022-02-08 09:55:50|1202.32|1191.52|1201.83|1191.03|1202.5|1191.7|1201.7|1190.9|11
1644314160000|2022-02-08 09:56:00|1201.88|1191.08|1201.9|1191.1|1201.9|1191.1|1201.85|1191.05|3
1644314170000|2022-02-08 09:56:10|1201.75|1190.95|1201.9|1191.1|1201.9|1191.1|1201.75|1190.95|2
1644314180000|2022-02-08 09:56:20|1201.7|1190.9|1201.7|1190.9|1201.9|1191.1|1201.7|1190.9|9
1644314190000|2022-02-08 09:56:30|1201.55|1190.75|1200.95|1190.15|1201.7|1190.9|1200.95|1190.15|7
1644314200000|2022-02-08 09:56:40|1200.84|1190.04|1200.84|1190.04|1200.84|1190.04|1200.63|1189.83|3
1644314210000|2022-02-08 09:56:50|1200.34|1189.54|1200.84|1190.04|1200.84|1190.04|1200.34|1189.54|7
1644314220000|2022-02-08 09:57:00|1201.09|1190.29|1200.4|1189.6|1201.09|1190.29|1200.4|1189.6|11
1644314230000|2022-02-08 09:57:10|1200.84|1190.04|1199.9|1189.1|1200.87|1190.07|1199.9|1189.1|9
1644314240000|2022-02-08 09:57:20|1200.34|1189.54|1199.99|1189.19|1200.34|1189.54|1199.9|1189.1|3
1644314250000|2022-02-08 09:57:30|1199.9|1189.1|1199.99|1189.19|1199.99|1189.19|1199.9|1189.1|2
1644314260000|2022-02-08 09:57:40|1200.22|1189.42|1202.62|1191.82|1203.15|1192.35|1200.22|1189.42|14
1644314270000|2022-02-08 09:57:50|1202.72|1191.92|1202.4|1191.6|1203.35|1192.55|1202.4|1191.6|9
1644314280000|2022-02-08 09:58:00|1202.15|1191.35|1202.19|1191.39|1202.45|1191.65|1202.15|1191.35|3
1644314290000|2022-02-08 09:58:10|1202.29|1191.49|1202.9|1192.1|1203.12|1192.32|1202.29|1191.49|13
1644314300000|2022-02-08 09:58:20|1203.45|1192.65|1202.9|1192.1|1203.45|1192.65|1202.53|1191.73|6
1644314310000|2022-02-08 09:58:30|1202.8|1192|1202.9|1192.1|1203.09|1192.29|1202.8|1192|6
1644314320000|2022-02-08 09:58:40|1202.4|1191.6|1202.4|1191.6|1202.6|1191.8|1202.4|1191.6|5
1644314330000|2022-02-08 09:58:50|1202.55|1191.75|1202.4|1191.6|1202.55|1191.75|1202.15|1191.35|6
1644314340000|2022-02-08 09:59:00|1201.9|1191.1|1201.9|1191.1|1202.05|1191.25|1201.77|1190.97|7
1644314350000|2022-02-08 09:59:10|1202.24|1191.44|1201.09|1190.29|1202.24|1191.44|1200.9|1190.1|12
1644314360000|2022-02-08 09:59:20|1201.36|1190.56|1201.9|1191.1|1202.44|1191.64|1201.05|1190.25|11
1644314370000|2022-02-08 09:59:30|1202.9|1192.1|1202.9|1192.1|1203.5|1192.7|1202.7|1191.9|8
1644314380000|2022-02-08 09:59:40|1203.11|1192.31|1202.9|1192.1|1203.45|1192.65|1201.84|1191.04|9
1644314390000|2022-02-08 09:59:50|1202.4|1191.6|1202.25|1191.45|1202.4|1191.6|1201.9|1191.1|3
1644314400000|2022-02-08 10:00:00|1201.9|1191.1|1201.27|1190.47|1201.96|1191.16|1201.27|1190.47|9
1644314410000|2022-02-08 10:00:10|1200.9|1190.1|1201.06|1190.26|1201.27|1190.47|1200.9|1190.1|5
1644314420000|2022-02-08 10:00:20|1201.27|1190.47|1200.9|1190.1|1201.27|1190.47|1200.9|1190.1|2
1644314430000|2022-02-08 10:00:30|1200.05|1189.25|1201.06|1190.26|1201.06|1190.26|1200.05|1189.25|8
1644314440000|2022-02-08 10:00:40|1201.29|1190.49|1201.9|1191.1|1202.63|1191.83|1201.27|1190.47|8
1644314450000|2022-02-08 10:00:50|1202.36|1191.56|1203.3|1192.5|1203.81|1193.01|1202.36|1191.56|15
1644314460000|2022-02-08 10:01:00|1203.51|1192.71|1203.9|1193.1|1203.9|1193.1|1203.3|1192.5|7
1644314470000|2022-02-08 10:01:10|1204.14|1193.34|1205.15|1194.35|1205.71|1194.91|1204.14|1193.34|8
1644314480000|2022-02-08 10:01:20|1205.43|1194.63|1205.15|1194.35|1206.19|1195.39|1205.15|1194.35|13
1644314490000|2022-02-08 10:01:30|1204.9|1194.1|1204.7|1193.9|1204.9|1194.1|1204.45|1193.65|5
1644314500000|2022-02-08 10:01:40|1204.9|1194.1|1204.94|1194.14|1204.94|1194.14|1204.4|1193.6|5
1644314510000|2022-02-08 10:01:50|1205.22|1194.42|1205.22|1194.42|1205.22|1194.42|1205.22|1194.42|1
1644314520000|2022-02-08 10:02:00|1205.63|1194.83|1205.22|1194.42|1205.63|1194.83|1205.22|1194.42|5
1644314530000|2022-02-08 10:02:10|1205.14|1194.34|1206.15|1195.35|1206.45|1195.65|1205.05|1194.25|13
1644314540000|2022-02-08 10:02:20|1206.42|1195.62|1206.56|1195.76|1206.9|1196.1|1206.15|1195.35|5
1644314550000|2022-02-08 10:02:30|1206.06|1195.26|1206.16|1195.36|1206.35|1195.55|1205.9|1195.1|5
1644314560000|2022-02-08 10:02:40|1206.21|1195.41|1206.66|1195.86|1206.75|1195.95|1206.21|1195.41|9
1644314570000|2022-02-08 10:02:50|1206.56|1195.76|1206.8|1196|1206.8|1196|1206.45|1195.65|3
1644314580000|2022-02-08 10:03:00|1206.82|1196.02|1205.9|1195.1|1206.82|1196.02|1205.7|1194.9|9
1644314590000|2022-02-08 10:03:10|1205.81|1195.01|1206.4|1195.6|1206.4|1195.6|1205.81|1195.01|8
1644314600000|2022-02-08 10:03:20|1205.9|1195.1|1205.9|1195.1|1205.9|1195.1|1205.7|1194.9|4
1644314610000|2022-02-08 10:03:30|1205.82|1195.02|1205.9|1195.1|1205.9|1195.1|1205.82|1195.02|5
1644314620000|2022-02-08 10:03:40|1205.4|1194.6|1204.8|1194|1205.4|1194.6|1204.5|1193.7|5
1644314630000|2022-02-08 10:03:50|1204.4|1193.6|1203.9|1193.1|1204.4|1193.6|1203.3|1192.5|5
1644314640000|2022-02-08 10:04:00|1204.05|1193.25|1204.65|1193.85|1204.65|1193.85|1204.05|1193.25|7
1644314650000|2022-02-08 10:04:10|1204.45|1193.65|1205.3|1194.5|1205.3|1194.5|1204.45|1193.65|2
1644314660000|2022-02-08 10:04:20|1204.9|1194.1|1204.9|1194.1|1205.05|1194.25|1204.9|1194.1|4
1644314670000|2022-02-08 10:04:30|1205.1|1194.3|1204.9|1194.1|1205.37|1194.57|1204.9|1194.1|4
1644314680000|2022-02-08 10:04:40|1205.9|1195.1|1205.4|1194.6|1206|1195.2|1205.4|1194.6|6
1644314690000|2022-02-08 10:04:50|1204.9|1194.1|1204.55|1193.75|1204.9|1194.1|1204.55|1193.75|3
1644314700000|2022-02-08 10:05:00|1204.05|1193.25|1203.85|1193.05|1204.55|1193.75|1203.79|1192.99|8
1644314710000|2022-02-08 10:05:10|1204.35|1193.55|1203.89|1193.09|1204.39|1193.59|1203.89|1193.09|7
1644314720000|2022-02-08 10:05:20|1203.55|1192.75|1203.65|1192.85|1203.65|1192.85|1203.55|1192.75|2
1644314730000|2022-02-08 10:05:30|1203.89|1193.09|1203.9|1193.1|1203.9|1193.1|1203.89|1193.09|2
1644314740000|2022-02-08 10:05:40|1203.81|1193.01|1201.9|1191.1|1203.9|1193.1|1201.9|1191.1|10
1644314750000|2022-02-08 10:05:50|1201.84|1191.04|1200.9|1190.1|1201.9|1191.1|1200.9|1190.1|8
1644314760000|2022-02-08 10:06:00|1201.19|1190.39|1201.45|1190.65|1201.7|1190.9|1201.19|1190.39|4
1644314770000|2022-02-08 10:06:10|1201.64|1190.84|1201.75|1190.95|1201.75|1190.95|1201.64|1190.84|2
1644314780000|2022-02-08 10:06:20|1201.65|1190.85|1200.86|1190.06|1201.75|1190.95|1200.8|1190|5
1644314790000|2022-02-08 10:06:30|1200.85|1190.05|1198.9|1188.1|1200.85|1190.05|1198.9|1188.1|6
1644314800000|2022-02-08 10:06:40|1198.65|1187.85|1200.05|1189.25|1200.81|1190.01|1198.4|1187.6|14
1644314810000|2022-02-08 10:06:50|1199.86|1189.06|1200.7|1189.9|1200.7|1189.9|1199.86|1189.06|6
1644314820000|2022-02-08 10:07:00|1200.8|1190|1202.19|1191.39|1202.19|1191.39|1200.8|1190|7
1644314830000|2022-02-08 10:07:10|1201.9|1191.1|1201.4|1190.6|1201.9|1191.1|1200.9|1190.1|6
1644314840000|2022-02-08 10:07:20|1201.3|1190.5|1201.55|1190.75|1201.55|1190.75|1200.9|1190.1|7
1644314850000|2022-02-08 10:07:30|1202.19|1191.39|1202.15|1191.35|1202.4|1191.6|1201.9|1191.1|7
1644314860000|2022-02-08 10:07:40|1201.9|1191.1|1201.9|1191.1|1201.9|1191.1|1201.4|1190.6|4
1644314870000|2022-02-08 10:07:50|1201.37|1190.57|1200.4|1189.6|1201.4|1190.6|1200.4|1189.6|11
1644314880000|2022-02-08 10:08:00|1200.9|1190.1|1200.4|1189.6|1201.19|1190.39|1200.4|1189.6|4
1644314890000|2022-02-08 10:08:10|1200.9|1190.1|1202.91|1192.11|1202.91|1192.11|1200.9|1190.1|6
1644314900000|2022-02-08 10:08:20|1203.01|1192.21|1202.53|1191.73|1203.01|1192.21|1202.53|1191.73|3
1644314910000|2022-02-08 10:08:30|1202.28|1191.48|1201.03|1190.23|1202.28|1191.48|1200.25|1189.45|10
1644314920000|2022-02-08 10:08:40|1201.1|1190.3|1200.5|1189.7|1201.1|1190.3|1200.5|1189.7|6
1644314930000|2022-02-08 10:08:50|1201|1190.2|1201.19|1190.39|1201.4|1190.6|1200.6|1189.8|6
1644314940000|2022-02-08 10:09:00|1200.9|1190.1|1201.43|1190.63|1201.43|1190.63|1200.9|1190.1|6
1644314950000|2022-02-08 10:09:10|1201.12|1190.32|1201.3|1190.5|1201.49|1190.69|1200.99|1190.19|5
1644314960000|2022-02-08 10:09:20|1200.9|1190.1|1198.4|1187.6|1200.9|1190.1|1198.3|1187.5|12
1644314970000|2022-02-08 10:09:30|1197.9|1187.1|1197.8|1187|1197.9|1187.1|1197.74|1186.94|3
1644314980000|2022-02-08 10:09:40|1197.9|1187.1|1197.9|1187.1|1198.91|1188.11|1197.9|1187.1|11
1644314990000|2022-02-08 10:09:50|1197.41|1186.61|1197.75|1186.95|1197.9|1187.1|1197.41|1186.61|4
1644315000000|2022-02-08 10:10:00|1197.15|1186.35|1197.4|1186.6|1197.65|1186.85|1197.15|1186.35|8
1644315010000|2022-02-08 10:10:10|1197.15|1186.35|1196.9|1186.1|1197.4|1186.6|1196.9|1186.1|4
1644315020000|2022-02-08 10:10:20|1196.85|1186.05|1196.98|1186.18|1197.08|1186.28|1196.85|1186.05|7
1644315030000|2022-02-08 10:10:30|1197.08|1186.28|1197.75|1186.95|1197.75|1186.95|1196.9|1186.1|8
1644315040000|2022-02-08 10:10:40|1197.92|1187.12|1198.91|1188.11|1198.91|1188.11|1197.7|1186.9|6
1644315050000|2022-02-08 10:10:50|1198.25|1187.45|1198.25|1187.45|1198.25|1187.45|1198.25|1187.45|1
1644315060000|2022-02-08 10:11:00|1198.5|1187.7|1198.1|1187.3|1198.5|1187.7|1198.1|1187.3|2
1644315070000|2022-02-08 10:11:10|1198.4|1187.6|1198.4|1187.6|1198.4|1187.6|1198.4|1187.6|1
1644315080000|2022-02-08 10:11:20|1198.04|1187.24|1197.9|1187.1|1198.15|1187.35|1197.9|1187.1|4
1644315090000|2022-02-08 10:11:30|1197.75|1186.95|1197.67|1186.87|1197.75|1186.95|1197.67|1186.87|2
1644315100000|2022-02-08 10:11:40|1197.65|1186.85|1196.91|1186.11|1197.65|1186.85|1196.91|1186.11|3
1644315110000|2022-02-08 10:11:50|1196.92|1186.12|1196.91|1186.11|1196.92|1186.12|1196.91|1186.11|2
1644315120000|2022-02-08 10:12:00|1196.92|1186.12|1196.7|1185.9|1196.92|1186.12|1196.7|1185.9|3
1644315130000|2022-02-08 10:12:10|1196.92|1186.12|1197.75|1186.95|1197.75|1186.95|1196.92|1186.12|7
1644315140000|2022-02-08 10:12:20|1197.55|1186.75|1197.9|1187.1|1197.9|1187.1|1197.55|1186.75|2
1644315150000|2022-02-08 10:12:30|1197.85|1187.05|1197.06|1186.26|1197.9|1187.1|1196.92|1186.12|5
1644315160000|2022-02-08 10:12:40|1197.1|1186.3|1198.09|1187.29|1198.21|1187.41|1197.1|1186.3|6
1644315170000|2022-02-08 10:12:50|1198.21|1187.41|1199.09|1188.29|1199.09|1188.29|1198.09|1187.29|6
1644315180000|2022-02-08 10:13:00|1198.9|1188.1|1198.9|1188.1|1198.9|1188.1|1198.9|1188.1|1
1644315190000|2022-02-08 10:13:10|1199|1188.2|1200.09|1189.29|1200.09|1189.29|1198.9|1188.1|7
1644315200000|2022-02-08 10:13:20|1200.7|1189.9|1201.4|1190.6|1201.4|1190.6|1200.05|1189.25|10
1644315210000|2022-02-08 10:13:30|1200.9|1190.1|1201.3|1190.5|1201.3|1190.5|1200.9|1190.1|2
1644315220000|2022-02-08 10:13:40|1201.17|1190.37|1201.17|1190.37|1201.17|1190.37|1201.17|1190.37|1
1644315230000|2022-02-08 10:13:50|1201.12|1190.32|1201.12|1190.32|1201.12|1190.32|1201.12|1190.32|1
1644315240000|2022-02-08 10:14:00|1201.39|1190.59|1200.62|1189.82|1201.39|1190.59|1200.62|1189.82|4
1644315250000|2022-02-08 10:14:10|1200.4|1189.6|1199.9|1189.1|1200.8|1190|1199|1188.2|9
1644315260000|2022-02-08 10:14:20|1200.09|1189.29|1199.4|1188.6|1200.09|1189.29|1199.4|1188.6|6
1644315270000|2022-02-08 10:14:30|1199.12|1188.32|1196.85|1186.05|1199.12|1188.32|1196.6|1185.8|18
1644315280000|2022-02-08 10:14:40|1196.9|1186.1|1198.4|1187.6|1198.4|1187.6|1196.9|1186.1|8
1644315290000|2022-02-08 10:14:50|1198.66|1187.86|1198.4|1187.6|1198.66|1187.86|1198.4|1187.6|2
1644315300000|2022-02-08 10:15:00|1198.56|1187.76|1198.7|1187.9|1198.7|1187.9|1198.4|1187.6|3
1644315310000|2022-02-08 10:15:10|1198.4|1187.6|1200.9|1190.1|1201.05|1190.25|1198.4|1187.6|15
1644315320000|2022-02-08 10:15:20|1201.44|1190.64|1201.4|1190.6|1201.9|1191.1|1200.9|1190.1|11
1644315330000|2022-02-08 10:15:30|1200.81|1190.01|1200.9|1190.1|1200.9|1190.1|1200.81|1190.01|2
1644315340000|2022-02-08 10:15:40|1200.4|1189.6|1200.4|1189.6|1200.4|1189.6|1199.81|1189.01|5
1644315350000|2022-02-08 10:15:50|1199.9|1189.1|1199.9|1189.1|1199.9|1189.1|1199.7|1188.9|5
1644315360000|2022-02-08 10:16:00|1199.4|1188.6|1197.95|1187.15|1199.4|1188.6|1197.95|1187.15|3
1644315370000|2022-02-08 10:16:10|1197.9|1187.1|1197.8|1187|1198.4|1187.6|1197.45|1186.65|8
1644315380000|2022-02-08 10:16:20|1197.35|1186.55|1197.75|1186.95|1197.75|1186.95|1197.35|1186.55|2
1644315390000|2022-02-08 10:16:30|1197.65|1186.85|1197.31|1186.51|1197.65|1186.85|1196.92|1186.12|11
1644315400000|2022-02-08 10:16:40|1196.94|1186.14|1196.92|1186.12|1197.44|1186.64|1196.92|1186.12|13
1644315410000|2022-02-08 10:16:50|1196.9|1186.1|1196.92|1186.12|1196.94|1186.14|1196.83|1186.03|6
1644315420000|2022-02-08 10:17:00|1196.94|1186.14|1194.9|1184.1|1197.1|1186.3|1194.9|1184.1|11
1644315430000|2022-02-08 10:17:10|1194.87|1184.07|1194.89|1184.09|1195.13|1184.33|1194.37|1183.57|14
1644315440000|2022-02-08 10:17:20|1194.88|1184.08|1198.02|1187.22|1198.26|1187.46|1194.88|1184.08|11
1644315450000|2022-02-08 10:17:30|1198.07|1187.27|1198.19|1187.39|1198.79|1187.99|1198.07|1187.27|10
1644315460000|2022-02-08 10:17:40|1198.5|1187.7|1197.4|1186.6|1198.5|1187.7|1197.4|1186.6|7
1644315470000|2022-02-08 10:17:50|1196.9|1186.1|1196.9|1186.1|1196.9|1186.1|1196.9|1186.1|1
1644315480000|2022-02-08 10:18:00|1196.82|1186.02|1197.15|1186.35|1197.4|1186.6|1196.82|1186.02|8
1644315490000|2022-02-08 10:18:10|1197.7|1186.9|1197.9|1187.1|1197.9|1187.1|1197.4|1186.6|3
1644315500000|2022-02-08 10:18:20|1197.8|1187|1197.9|1187.1|1197.9|1187.1|1197.8|1187|2
1644315510000|2022-02-08 10:18:30|1198.05|1187.25|1197.9|1187.1|1198.05|1187.25|1197.9|1187.1|2
1644315520000|2022-02-08 10:18:40|1198|1187.2|1197.9|1187.1|1198|1187.2|1197.9|1187.1|2
1644315530000|2022-02-08 10:18:50|1197.76|1186.96|1197.77|1186.97|1197.77|1186.97|1197.61|1186.81|5
1644315540000|2022-02-08 10:19:00|1197.35|1186.55|1197.84|1187.04|1197.9|1187.1|1197.35|1186.55|7
1644315550000|2022-02-08 10:19:10|1197.98|1187.18|1197.9|1187.1|1198.4|1187.6|1197.77|1186.97|9
1644315560000|2022-02-08 10:19:20|1198.35|1187.55|1199.95|1189.15|1200.2|1189.4|1197.9|1187.1|10
1644315570000|2022-02-08 10:19:30|1200|1189.2|1200.9|1190.1|1200.9|1190.1|1200|1189.2|5
1644315580000|2022-02-08 10:19:40|1201.15|1190.35|1200.4|1189.6|1201.15|1190.35|1199.9|1189.1|7
1644315590000|2022-02-08 10:19:50|1200.28|1189.48|1200.95|1190.15|1200.95|1190.15|1200.15|1189.35|8
1644315600000|2022-02-08 10:20:00|1199.9|1189.1|1201.15|1190.35|1201.4|1190.6|1199.9|1189.1|8
1644315610000|2022-02-08 10:20:10|1201.4|1190.6|1201.9|1191.1|1201.98|1191.18|1200.9|1190.1|10
1644315620000|2022-02-08 10:20:20|1201.95|1191.15|1201.85|1191.05|1202.4|1191.6|1201.78|1190.98|8
1644315630000|2022-02-08 10:20:30|1201.9|1191.1|1202.28|1191.48|1202.75|1191.95|1201.9|1191.1|3
1644315640000|2022-02-08 10:20:40|1201.98|1191.18|1201.85|1191.05|1201.98|1191.18|1201.85|1191.05|3
1644315650000|2022-02-08 10:20:50|1201.9|1191.1|1202.4|1191.6|1202.43|1191.63|1201.9|1191.1|10
1644315660000|2022-02-08 10:21:00|1202.12|1191.32|1201.4|1190.6|1202.28|1191.48|1201.4|1190.6|6
1644315670000|2022-02-08 10:21:10|1201.65|1190.85|1201.51|1190.71|1201.7|1190.9|1201.3|1190.5|4
1644315680000|2022-02-08 10:21:20|1201.4|1190.6|1201.19|1190.39|1201.75|1190.95|1201.19|1190.39|7
1644315690000|2022-02-08 10:21:30|1201.3|1190.5|1201.76|1190.96|1202.01|1191.21|1201.3|1190.5|6
1644315700000|2022-02-08 10:21:40|1202.1|1191.3|1202.12|1191.32|1202.12|1191.32|1201.91|1191.11|6
1644315710000|2022-02-08 10:21:50|1202.19|1191.39|1202.99|1192.19|1202.99|1192.19|1202.12|1191.32|10
1644315720000|2022-02-08 10:22:00|1202.75|1191.95|1202.9|1192.1|1203.15|1192.35|1202.53|1191.73|11
1644315730000|2022-02-08 10:22:10|1202.7|1191.9|1201.9|1191.1|1202.7|1191.9|1201.6|1190.8|6
1644315740000|2022-02-08 10:22:20|1201.84|1191.04|1201.9|1191.1|1201.9|1191.1|1201.84|1191.04|2
1644315760000|2022-02-08 10:22:40|1201.85|1191.05|1201.9|1191.1|1201.9|1191.1|1201.85|1191.05|2
1644315770000|2022-02-08 10:22:50|1202.05|1191.25|1201.9|1191.1|1202.05|1191.25|1201.9|1191.1|3
1644315790000|2022-02-08 10:23:10|1202.22|1191.42|1202.19|1191.39|1202.22|1191.42|1202.19|1191.39|2
1644315800000|2022-02-08 10:23:20|1201.9|1191.1|1201.9|1191.1|1201.9|1191.1|1201.84|1191.04|3
1644315810000|2022-02-08 10:23:30|1201.85|1191.05|1201.9|1191.1|1201.9|1191.1|1201.85|1191.05|2
1644315820000|2022-02-08 10:23:40|1201.7|1190.9|1201.9|1191.1|1201.9|1191.1|1201.7|1190.9|2
1644315830000|2022-02-08 10:23:50|1201.85|1191.05|1201.72|1190.92|1201.85|1191.05|1201.72|1190.92|2
1644315840000|2022-02-08 10:24:00|1201.71|1190.91|1201.63|1190.83|1201.71|1190.91|1201.63|1190.83|2
1644315850000|2022-02-08 10:24:10|1201.22|1190.42|1201.85|1191.05|1201.9|1191.1|1201.22|1190.42|4
1644315860000|2022-02-08 10:24:20|1201.72|1190.92|1201.72|1190.92|1201.72|1190.92|1201.72|1190.92|1
1644315870000|2022-02-08 10:24:30|1201.62|1190.82|1201.62|1190.82|1201.62|1190.82|1201.62|1190.82|1
1644315880000|2022-02-08 10:24:40|1201.21|1190.41|1200.77|1189.97|1201.65|1190.85|1200.77|1189.97|5
1644315890000|2022-02-08 10:24:50|1200.9|1190.1|1200.52|1189.72|1200.9|1190.1|1200.52|1189.72|4
1644315900000|2022-02-08 10:25:00|1200.5|1189.7|1202.15|1191.35|1202.15|1191.35|1199.9|1189.1|13
1644315910000|2022-02-08 10:25:10|1202.09|1191.29|1203.01|1192.21|1203.01|1192.21|1202.09|1191.29|7
1644315920000|2022-02-08 10:25:20|1203.09|1192.29|1203.12|1192.32|1203.55|1192.75|1202.59|1191.79|8
1644315930000|2022-02-08 10:25:30|1203.6|1192.8|1202.9|1192.1|1203.6|1192.8|1202.9|1192.1|7
1644315940000|2022-02-08 10:25:40|1203.08|1192.28|1203.9|1193.1|1203.9|1193.1|1202.9|1192.1|3
1644315950000|2022-02-08 10:25:50|1203.4|1192.6|1203.12|1192.32|1203.65|1192.85|1203.07|1192.27|7
1644315960000|2022-02-08 10:26:00|1202.9|1192.1|1202.59|1191.79|1202.9|1192.1|1202.59|1191.79|2
1644315970000|2022-02-08 10:26:10|1202.6|1191.8|1202.59|1191.79|1202.6|1191.8|1202.59|1191.79|2
1644315980000|2022-02-08 10:26:20|1202.09|1191.29|1201.9|1191.1|1202.09|1191.29|1201.9|1191.1|3
1644315990000|2022-02-08 10:26:30|1201.73|1190.93|1201.44|1190.64|1201.8|1191|1201.05|1190.25|5
1644316000000|2022-02-08 10:26:40|1201.73|1190.93|1201.9|1191.1|1201.9|1191.1|1201.62|1190.82|4
1644316010000|2022-02-08 10:26:50|1201.8|1191|1202|1191.2|1202.36|1191.56|1201.8|1191|5
1644316020000|2022-02-08 10:27:00|1202.03|1191.23|1202.25|1191.45|1202.25|1191.45|1202.03|1191.23|2
1644316030000|2022-02-08 10:27:10|1202.2|1191.4|1202.8|1192|1202.8|1192|1202.2|1191.4|4
1644316080000|2022-02-08 10:28:00|1202.88|1192.08|1202.28|1191.48|1202.88|1192.08|1202.28|1191.48|6
1644316090000|2022-02-08 10:28:10|1202.42|1191.62|1202.82|1192.02|1202.82|1192.02|1202.28|1191.48|3
1644316100000|2022-02-08 10:28:20|1202.67|1191.87|1202.9|1192.1|1202.99|1192.19|1202.67|1191.87|4
1644316110000|2022-02-08 10:28:30|1202.97|1192.17|1202.9|1192.1|1202.97|1192.17|1202.9|1192.1|2
1644316120000|2022-02-08 10:28:40|1203.25|1192.45|1204.24|1193.44|1204.24|1193.44|1203.23|1192.43|7
1644316130000|2022-02-08 10:28:50|1204.65|1193.85|1204.4|1193.6|1204.75|1193.95|1204.4|1193.6|4
1644316140000|2022-02-08 10:29:00|1203.83|1193.03|1204.22|1193.42|1204.4|1193.6|1203.83|1193.03|5
1644316150000|2022-02-08 10:29:10|1204.55|1193.75|1204.55|1193.75|1204.55|1193.75|1204.4|1193.6|3
1644316160000|2022-02-08 10:29:20|1204.85|1194.05|1205.12|1194.32|1205.35|1194.55|1204.85|1194.05|3
1644316170000|2022-02-08 10:29:30|1205.2|1194.4|1205.19|1194.39|1205.2|1194.4|1204.9|1194.1|4
1644316180000|2022-02-08 10:29:40|1205.74|1194.94|1205.8|1195|1205.8|1195|1205.74|1194.94|2
1644316190000|2022-02-08 10:29:50|1205.45|1194.65|1206.12|1195.32|1206.14|1195.34|1205.33|1194.53|7
1644316200000|2022-02-08 10:30:00|1206.3|1195.5|1206.19|1195.39|1206.3|1195.5|1205.64|1194.84|9
1644316210000|2022-02-08 10:30:10|1206.24|1195.44|1206.9|1196.1|1206.9|1196.1|1205.9|1195.1|8
1644316220000|2022-02-08 10:30:20|1206.55|1195.75|1206.78|1195.98|1206.78|1195.98|1206.55|1195.75|2
1644316230000|2022-02-08 10:30:30|1206.9|1196.1|1205.69|1194.89|1206.9|1196.1|1205.69|1194.89|6
1644316240000|2022-02-08 10:30:40|1205.71|1194.91|1205.8|1195|1205.8|1195|1205.4|1194.6|4
1644316250000|2022-02-08 10:30:50|1205.72|1194.92|1205.9|1195.1|1205.9|1195.1|1205.72|1194.92|2
1644316260000|2022-02-08 10:31:00|1204.9|1194.1|1204.9|1194.1|1204.9|1194.1|1204.9|1194.1|1
1644316270000|2022-02-08 10:31:10|1204.77|1193.97|1204.4|1193.6|1204.79|1193.99|1204.4|1193.6|4
1644316280000|2022-02-08 10:31:20|1204.53|1193.73|1205.12|1194.32|1205.25|1194.45|1204|1193.2|7
1644316290000|2022-02-08 10:31:30|1205.15|1194.35|1205.24|1194.44|1205.24|1194.44|1205.15|1194.35|2
1644316300000|2022-02-08 10:31:40|1205.75|1194.95|1205.19|1194.39|1205.75|1194.95|1205.19|1194.39|6
1644316310000|2022-02-08 10:31:50|1204.9|1194.1|1205.19|1194.39|1205.19|1194.39|1204.9|1194.1|2
1644316320000|2022-02-08 10:32:00|1205.24|1194.44|1205.19|1194.39|1205.24|1194.44|1205.19|1194.39|2
1644316330000|2022-02-08 10:32:10|1205.55|1194.75|1204.97|1194.17|1205.55|1194.75|1204.76|1193.96|10
1644316340000|2022-02-08 10:32:20|1205.05|1194.25|1204.76|1193.96|1205.05|1194.25|1204.76|1193.96|2
1644316350000|2022-02-08 10:32:30|1204.68|1193.88|1205.21|1194.41|1205.21|1194.41|1204.68|1193.88|5
1644316360000|2022-02-08 10:32:40|1205.15|1194.35|1205.1|1194.3|1205.15|1194.35|1204.9|1194.1|4
1644316370000|2022-02-08 10:32:50|1204.85|1194.05|1205.1|1194.3|1205.1|1194.3|1204.85|1194.05|4
1644316380000|2022-02-08 10:33:00|1204.85|1194.05|1204.9|1194.1|1204.9|1194.1|1204.68|1193.88|6
1644316390000|2022-02-08 10:33:10|1205.09|1194.29|1206.9|1196.1|1206.9|1196.1|1205.09|1194.29|10
1644316400000|2022-02-08 10:33:20|1206.44|1195.64|1204.9|1194.1|1206.44|1195.64|1204.9|1194.1|11
1644316410000|2022-02-08 10:33:30|1204.81|1194.01|1205.15|1194.35|1205.4|1194.6|1204.81|1194.01|8
1644316420000|2022-02-08 10:33:40|1204.9|1194.1|1205.35|1194.55|1205.35|1194.55|1204.9|1194.1|3
1644316430000|2022-02-08 10:33:50|1205.6|1194.8|1205.35|1194.55|1205.6|1194.8|1205.35|1194.55|2
1644316440000|2022-02-08 10:34:00|1205.06|1194.26|1205.5|1194.7|1205.5|1194.7|1205.06|1194.26|2
1644316450000|2022-02-08 10:34:10|1205.06|1194.26|1204.9|1194.1|1205.38|1194.58|1204.9|1194.1|6
1644316460000|2022-02-08 10:34:20|1204.6|1193.8|1204.9|1194.1|1204.9|1194.1|1204.6|1193.8|3
1644316470000|2022-02-08 10:34:30|1204.75|1193.95|1205|1194.2|1205|1194.2|1204.4|1193.6|5
1644316480000|2022-02-08 10:34:40|1205.1|1194.3|1205.1|1194.3|1205.1|1194.3|1205.08|1194.28|3
1644316500000|2022-02-08 10:35:00|1205.05|1194.25|1204.9|1194.1|1205.1|1194.3|1204.78|1193.98|6
1644316510000|2022-02-08 10:35:10|1204.75|1193.95|1204.9|1194.1|1204.9|1194.1|1204.75|1193.95|5
1644316520000|2022-02-08 10:35:20|1204.6|1193.8|1204.6|1193.8|1204.6|1193.8|1204.6|1193.8|1
1644316530000|2022-02-08 10:35:30|1204.9|1194.1|1205.33|1194.53|1205.33|1194.53|1204.57|1193.77|4
1644316550000|2022-02-08 10:35:50|1205.22|1194.42|1205.33|1194.53|1205.33|1194.53|1205.22|1194.42|2
1644316560000|2022-02-08 10:36:00|1205.6|1194.8|1205.7|1194.9|1205.7|1194.9|1205.6|1194.8|3
1644316570000|2022-02-08 10:36:10|1205.78|1194.98|1205.4|1194.6|1205.78|1194.98|1205.23|1194.43|3
1644316590000|2022-02-08 10:36:30|1204.9|1194.1|1204.9|1194.1|1204.9|1194.1|1204.74|1193.94|5
1644316600000|2022-02-08 10:36:40|1204.4|1193.6|1203.4|1192.6|1204.4|1193.6|1203.4|1192.6|6
1644316610000|2022-02-08 10:36:50|1202.8|1192|1202.9|1192.1|1202.9|1192.1|1202.65|1191.85|4
1644316620000|2022-02-08 10:37:00|1202.49|1191.69|1202.4|1191.6|1202.7|1191.9|1201.76|1190.96|10
1644316630000|2022-02-08 10:37:10|1202.9|1192.1|1202.99|1192.19|1203.3|1192.5|1202.9|1192.1|6
1644316640000|2022-02-08 10:37:20|1203.49|1192.69|1203.29|1192.49|1203.49|1192.69|1203.29|1192.49|2
1644316650000|2022-02-08 10:37:30|1202.85|1192.05|1202.9|1192.1|1202.95|1192.15|1202.85|1192.05|5
1644316660000|2022-02-08 10:37:40|1202.94|1192.14|1203.84|1193.04|1203.84|1193.04|1202.94|1192.14|3
1644316670000|2022-02-08 10:37:50|1203.8|1193|1203.4|1192.6|1203.84|1193.04|1203.4|1192.6|5
1644316680000|2022-02-08 10:38:00|1203.45|1192.65|1203.54|1192.74|1203.54|1192.74|1203.4|1192.6|4
1644316700000|2022-02-08 10:38:20|1203.35|1192.55|1203.35|1192.55|1203.35|1192.55|1203.35|1192.55|1
1644316710000|2022-02-08 10:38:30|1203.2|1192.4|1203.2|1192.4|1203.2|1192.4|1203.2|1192.4|1
1644316720000|2022-02-08 10:38:40|1203.4|1192.6|1203.52|1192.72|1203.54|1192.74|1203.4|1192.6|4
1644316730000|2022-02-08 10:38:50|1203.63|1192.83|1203.52|1192.72|1203.7|1192.9|1203.52|1192.72|3
1644316740000|2022-02-08 10:39:00|1203.41|1192.61|1205.31|1194.51|1205.31|1194.51|1203.41|1192.61|10
1644316750000|2022-02-08 10:39:10|1204.96|1194.16|1204.96|1194.16|1205.41|1194.61|1204.96|1194.16|4
1644316760000|2022-02-08 10:39:20|1205.23|1194.43|1206.9|1196.1|1206.9|1196.1|1205.23|1194.43|5
1644316770000|2022-02-08 10:39:30|1206.99|1196.19|1206.9|1196.1|1206.99|1196.19|1206.9|1196.1|2
1644316790000|2022-02-08 10:39:50|1207.15|1196.35|1206.9|1196.1|1207.15|1196.35|1206.9|1196.1|3
1644316800000|2022-02-08 10:40:00|1206.98|1196.18|1207.28|1196.48|1207.8|1197|1206.98|1196.18|3
1644316810000|2022-02-08 10:40:10|1206.9|1196.1|1206.74|1195.94|1207.28|1196.48|1206.55|1195.75|5
1644316820000|2022-02-08 10:40:20|1206.85|1196.05|1207.9|1197.1|1208.02|1197.22|1206.55|1195.75|13
1644316830000|2022-02-08 10:40:30|1207.75|1196.95|1207.9|1197.1|1207.9|1197.1|1207.75|1196.95|2
1644316840000|2022-02-08 10:40:40|1207.43|1196.63|1207.43|1196.63|1207.43|1196.63|1207.43|1196.63|1
1644316860000|2022-02-08 10:41:00|1207.65|1196.85|1207.43|1196.63|1207.65|1196.85|1207.43|1196.63|3
1644316870000|2022-02-08 10:41:10|1207.05|1196.25|1207.05|1196.25|1207.05|1196.25|1207.05|1196.25|1
1644316880000|2022-02-08 10:41:20|1207.08|1196.28|1207.08|1196.28|1207.08|1196.28|1207.08|1196.28|1
1644316890000|2022-02-08 10:41:30|1207.1|1196.3|1207.05|1196.25|1207.1|1196.3|1207|1196.2|3
1644316900000|2022-02-08 10:41:40|1206.94|1196.14|1206.94|1196.14|1206.94|1196.14|1206.7|1195.9|3
1644316910000|2022-02-08 10:41:50|1206.9|1196.1|1206.9|1196.1|1206.9|1196.1|1206.9|1196.1|1
1644316920000|2022-02-08 10:42:00|1206.8|1196|1206.8|1196|1206.8|1196|1206.8|1196|1
1644316930000|2022-02-08 10:42:10|1206.94|1196.14|1206.9|1196.1|1206.94|1196.14|1206.5|1195.7|3
1644316940000|2022-02-08 10:42:20|1207|1196.2|1206.64|1195.84|1207|1196.2|1206.64|1195.84|3
1644316950000|2022-02-08 10:42:30|1206.69|1195.89|1206.32|1195.52|1206.69|1195.89|1206.03|1195.23|7
1644316960000|2022-02-08 10:42:40|1206.31|1195.51|1206.03|1195.23|1206.31|1195.51|1206.03|1195.23|2
1644316970000|2022-02-08 10:42:50|1205.29|1194.49|1205.47|1194.67|1205.55|1194.75|1205|1194.2|6
1644316980000|2022-02-08 10:43:00|1205.74|1194.94|1205.74|1194.94|1205.74|1194.94|1205.74|1194.94|1
1644316990000|2022-02-08 10:43:10|1205.4|1194.6|1206.15|1195.35|1206.5|1195.7|1205.18|1194.38|6
1644317000000|2022-02-08 10:43:20|1205.93|1195.13|1205.93|1195.13|1205.93|1195.13|1205.93|1195.13|1
1644317010000|2022-02-08 10:43:30|1205.9|1195.1|1205.9|1195.1|1205.9|1195.1|1205.65|1194.85|3
1644317020000|2022-02-08 10:43:40|1205.6|1194.8|1205.6|1194.8|1205.6|1194.8|1205.6|1194.8|1
1644317030000|2022-02-08 10:43:50|1205.4|1194.6|1204.74|1193.94|1205.4|1194.6|1204.74|1193.94|4
1644317040000|2022-02-08 10:44:00|1204.79|1193.99|1204.72|1193.92|1204.79|1193.99|1204.72|1193.92|2
1644317050000|2022-02-08 10:44:10|1204.66|1193.86|1204.66|1193.86|1204.66|1193.86|1204.66|1193.86|1
1644317060000|2022-02-08 10:44:20|1204.75|1193.95|1204.53|1193.73|1204.75|1193.95|1204.53|1193.73|2
1644317080000|2022-02-08 10:44:40|1204.03|1193.23|1203.69|1192.89|1204.53|1193.73|1203.69|1192.89|5
1644317090000|2022-02-08 10:44:50|1203.65|1192.85|1203.65|1192.85|1203.75|1192.95|1203.65|1192.85|4
1644317110000|2022-02-08 10:45:10|1203.7|1192.9|1203.97|1193.17|1204.21|1193.41|1203.6|1192.8|8
1644317120000|2022-02-08 10:45:20|1204.25|1193.45|1204.9|1194.1|1204.97|1194.17|1204.25|1193.45|4
1644317130000|2022-02-08 10:45:30|1204.97|1194.17|1204.99|1194.19|1204.99|1194.19|1204.97|1194.17|2
1644317140000|2022-02-08 10:45:40|1204.9|1194.1|1204.95|1194.15|1204.95|1194.15|1204.9|1194.1|2
1644317150000|2022-02-08 10:45:50|1204.9|1194.1|1204.62|1193.82|1204.9|1194.1|1204.62|1193.82|2
1644317160000|2022-02-08 10:46:00|1204.58|1193.78|1204.4|1193.6|1204.64|1193.84|1204.4|1193.6|4
1644317170000|2022-02-08 10:46:10|1204.53|1193.73|1204.87|1194.07|1205.15|1194.35|1204.53|1193.73|5
1644317180000|2022-02-08 10:46:20|1204.9|1194.1|1204.9|1194.1|1204.93|1194.13|1204.84|1194.04|5
1644317190000|2022-02-08 10:46:30|1204.89|1194.09|1204.97|1194.17|1204.97|1194.17|1204.85|1194.05|5
1644317200000|2022-02-08 10:46:40|1205|1194.2|1205.53|1194.73|1205.53|1194.73|1204.9|1194.1|7
1644317220000|2022-02-08 10:47:00|1205.9|1195.1|1206.3|1195.5|1206.3|1195.5|1205.9|1195.1|6
1644317230000|2022-02-08 10:47:10|1206.55|1195.75|1206.55|1195.75|1206.65|1195.85|1206.3|1195.5|6
1644317240000|2022-02-08 10:47:20|1206.15|1195.35|1207.57|1196.77|1207.57|1196.77|1206.15|1195.35|5
1644317250000|2022-02-08 10:47:30|1207.7|1196.9|1207.45|1196.65|1207.7|1196.9|1207.4|1196.6|4
1644317260000|2022-02-08 10:47:40|1207.4|1196.6|1207.92|1197.12|1207.92|1197.12|1207.4|1196.6|11
1644317270000|2022-02-08 10:47:50|1207.97|1197.17|1207.99|1197.19|1208.17|1197.37|1207.9|1197.1|5
1644317280000|2022-02-08 10:48:00|1208.13|1197.33|1207.15|1196.35|1208.31|1197.51|1207.15|1196.35|6
1644317290000|2022-02-08 10:48:10|1207.12|1196.32|1207.12|1196.32|1207.12|1196.32|1207.12|1196.32|1
1644317300000|2022-02-08 10:48:20|1207.2|1196.4|1207.12|1196.32|1207.2|1196.4|1207.12|1196.32|2
1644317310000|2022-02-08 10:48:30|1207|1196.2|1207|1196.2|1207|1196.2|1207|1196.2|1
1644317320000|2022-02-08 10:48:40|1207.12|1196.32|1207.12|1196.32|1207.12|1196.32|1207.12|1196.32|1
1644317330000|2022-02-08 10:48:50|1207.43|1196.63|1207.5|1196.7|1207.62|1196.82|1207.43|1196.63|3
1644317340000|2022-02-08 10:49:00|1207|1196.2|1207|1196.2|1207|1196.2|1207|1196.2|1
1644317350000|2022-02-08 10:49:10|1207.61|1196.81|1209.33|1198.53|1209.73|1198.93|1207.61|1196.81|15
1644317360000|2022-02-08 10:49:20|1209.9|1199.1|1211.4|1200.6|1211.7|1200.9|1209.8|1199|11
1644317370000|2022-02-08 10:49:30|1211.52|1200.72|1211.4|1200.6|1211.9|1201.1|1211.4|1200.6|7
1644317380000|2022-02-08 10:49:40|1211.9|1201.1|1212.15|1201.35|1212.65|1201.85|1211.9|1201.1|7
1644317390000|2022-02-08 10:49:50|1212.25|1201.45|1212.4|1201.6|1212.85|1202.05|1211.9|1201.1|8
1644317400000|2022-02-08 10:50:00|1212.6|1201.8|1212.4|1201.6|1212.7|1201.9|1212.4|1201.6|4
1644317410000|2022-02-08 10:50:10|1212.6|1201.8|1212.4|1201.6|1212.6|1201.8|1212.4|1201.6|2
1644317420000|2022-02-08 10:50:20|1212.75|1201.95|1212.9|1202.1|1212.9|1202.1|1212.75|1201.95|2
1644317430000|2022-02-08 10:50:30|1213.1|1202.3|1213.03|1202.23|1213.15|1202.35|1212.9|1202.1|5
1644317440000|2022-02-08 10:50:40|1212.9|1202.1|1213.28|1202.48|1213.55|1202.75|1212.9|1202.1|7
1644317450000|2022-02-08 10:50:50|1213.6|1202.8|1213.47|1202.67|1213.63|1202.83|1213.28|1202.48|7
1644317460000|2022-02-08 10:51:00|1213|1202.2|1213|1202.2|1213|1202.2|1213|1202.2|1
1644317470000|2022-02-08 10:51:10|1213.05|1202.25|1213.47|1202.67|1213.63|1202.83|1213.05|1202.25|3
1644317480000|2022-02-08 10:51:20|1213|1202.2|1213.05|1202.25|1213.09|1202.29|1213|1202.2|5
1644317490000|2022-02-08 10:51:30|1212.9|1202.1|1212.9|1202.1|1212.9|1202.1|1212.9|1202.1|1
1644317500000|2022-02-08 10:51:40|1212.4|1201.6|1212.69|1201.89|1212.9|1202.1|1212.4|1201.6|7
1644317510000|2022-02-08 10:51:50|1212.4|1201.6|1211.9|1201.1|1212.69|1201.89|1211.9|1201.1|6
1644317520000|2022-02-08 10:52:00|1211.84|1201.04|1211.9|1201.1|1211.9|1201.1|1211.84|1201.04|2
1644317530000|2022-02-08 10:52:10|1211.79|1200.99|1211.82|1201.02|1211.9|1201.1|1211.79|1200.99|3
1644317540000|2022-02-08 10:52:20|1211.9|1201.1|1211.9|1201.1|1211.9|1201.1|1211.9|1201.1|1
1644317550000|2022-02-08 10:52:30|1211.82|1201.02|1211.82|1201.02|1211.82|1201.02|1211.82|1201.02|1
1644317560000|2022-02-08 10:52:40|1211.9|1201.1|1211.3|1200.5|1211.9|1201.1|1210.9|1200.1|8
1644317570000|2022-02-08 10:52:50|1210.9|1200.1|1210.85|1200.05|1211.3|1200.5|1210.85|1200.05|6
1644317580000|2022-02-08 10:53:00|1211.35|1200.55|1211.07|1200.27|1211.35|1200.55|1210.67|1199.87|8
1644317590000|2022-02-08 10:53:10|1211.33|1200.53|1211.7|1200.9|1211.7|1200.9|1210.9|1200.1|8
1644317600000|2022-02-08 10:53:20|1211.9|1201.1|1211.45|1200.65|1211.9|1201.1|1211.45|1200.65|6
1644317610000|2022-02-08 10:53:30|1211.24|1200.44|1211.88|1201.08|1211.9|1201.1|1211.24|1200.44|3
1644317620000|2022-02-08 10:53:40|1211.9|1201.1|1211.98|1201.18|1211.98|1201.18|1211.85|1201.05|5
1644317630000|2022-02-08 10:53:50|1212.1|1201.3|1212.47|1201.67|1212.47|1201.67|1212.1|1201.3|3
1644317640000|2022-02-08 10:54:00|1212|1201.2|1212.42|1201.62|1212.42|1201.62|1212|1201.2|3
1644317650000|2022-02-08 10:54:10|1212|1201.2|1212|1201.2|1212|1201.2|1212|1201.2|1
1644317660000|2022-02-08 10:54:20|1212.18|1201.38|1212.3|1201.5|1212.42|1201.62|1212.18|1201.38|4
1644317670000|2022-02-08 10:54:30|1212.67|1201.87|1212.9|1202.1|1212.9|1202.1|1212.67|1201.87|3
1644317680000|2022-02-08 10:54:40|1212.85|1202.05|1212.47|1201.67|1212.85|1202.05|1212.47|1201.67|3
1644317690000|2022-02-08 10:54:50|1212.56|1201.76|1212.9|1202.1|1212.9|1202.1|1212.56|1201.76|2
1644317700000|2022-02-08 10:55:00|1212.93|1202.13|1212.54|1201.74|1212.99|1202.19|1212.54|1201.74|4
1644317710000|2022-02-08 10:55:10|1212.72|1201.92|1212|1201.2|1212.72|1201.92|1212|1201.2|8
1644317720000|2022-02-08 10:55:20|1212.03|1201.23|1212.48|1201.68|1212.9|1202.1|1212.03|1201.23|13
1644317730000|2022-02-08 10:55:30|1212.5|1201.7|1213.8|1203|1213.8|1203|1212.49|1201.69|8
1644317740000|2022-02-08 10:55:40|1213.73|1202.93|1213.95|1203.15|1214.07|1203.27|1213.44|1202.64|9
1644317750000|2022-02-08 10:55:50|1214.01|1203.21|1213.9|1203.1|1214.01|1203.21|1213.9|1203.1|3
1644317760000|2022-02-08 10:56:00|1213.76|1202.96|1213.77|1202.97|1213.9|1203.1|1213.76|1202.96|4
1644317770000|2022-02-08 10:56:10|1213.89|1203.09|1213.77|1202.97|1213.97|1203.17|1213.75|1202.95|8
1644317780000|2022-02-08 10:56:20|1213.9|1203.1|1213.97|1203.17|1213.97|1203.17|1213.8|1203|4
1644317790000|2022-02-08 10:56:30|1214.22|1203.42|1214.27|1203.47|1214.27|1203.47|1214.22|1203.42|2
1644317800000|2022-02-08 10:56:40|1214|1203.2|1214|1203.2|1214|1203.2|1214|1203.2|1
1644317810000|2022-02-08 10:56:50|1214.2|1203.4|1214.32|1203.52|1214.32|1203.52|1214.2|1203.4|2
1644317820000|2022-02-08 10:57:00|1214.7|1203.9|1215.45|1204.65|1215.45|1204.65|1214.7|1203.9|5
1644317830000|2022-02-08 10:57:10|1215.55|1204.75|1215.51|1204.71|1215.55|1204.75|1215.45|1204.65|5
1644317840000|2022-02-08 10:57:20|1215.59|1204.79|1215.61|1204.81|1215.66|1204.86|1215.59|1204.79|3
1644317850000|2022-02-08 10:57:30|1215.65|1204.85|1214.9|1204.1|1215.65|1204.85|1214.9|1204.1|5
1644317860000|2022-02-08 10:57:40|1214.61|1203.81|1214.52|1203.72|1214.9|1204.1|1214.52|1203.72|7
1644317870000|2022-02-08 10:57:50|1214.49|1203.69|1214.55|1203.75|1214.55|1203.75|1214.46|1203.66|4
1644317880000|2022-02-08 10:58:00|1214.6|1203.8|1214.49|1203.69|1214.6|1203.8|1214.49|1203.69|2
1644317890000|2022-02-08 10:58:10|1214.5|1203.7|1214.27|1203.47|1214.5|1203.7|1214.27|1203.47|2
1644317900000|2022-02-08 10:58:20|1213.99|1203.19|1213.65|1202.85|1213.99|1203.19|1213.65|1202.85|4
1644317910000|2022-02-08 10:58:30|1213.4|1202.6|1213.4|1202.6|1213.4|1202.6|1213.4|1202.6|1
1644317920000|2022-02-08 10:58:40|1213.3|1202.5|1213.58|1202.78|1213.66|1202.86|1213.3|1202.5|4
1644317930000|2022-02-08 10:58:50|1213.4|1202.6|1212.9|1202.1|1213.4|1202.6|1212.65|1201.85|5
1644317940000|2022-02-08 10:59:00|1212.5|1201.7|1211.92|1201.12|1212.5|1201.7|1211.92|1201.12|3
1644317950000|2022-02-08 10:59:10|1211.4|1200.6|1210.7|1199.9|1211.4|1200.6|1210.45|1199.65|10
1644317960000|2022-02-08 10:59:20|1210.6|1199.8|1210.6|1199.8|1210.6|1199.8|1210.6|1199.8|1
1644317970000|2022-02-08 10:59:30|1210.4|1199.6|1210.4|1199.6|1210.4|1199.6|1210.4|1199.6|1
1644317980000|2022-02-08 10:59:40|1210.55|1199.75|1210.4|1199.6|1210.55|1199.75|1209.9|1199.1|4
1644317990000|2022-02-08 10:59:50|1210.85|1200.05|1210.4|1199.6|1211.18|1200.38|1210.27|1199.47|7
1644318000000|2022-02-08 11:00:00|1210.55|1199.75|1211.12|1200.32|1211.35|1200.55|1209.9|1199.1|10
1644318010000|2022-02-08 11:00:10|1210.9|1200.1|1210.28|1199.48|1210.9|1200.1|1210.28|1199.48|6
1644318020000|2022-02-08 11:00:20|1210.65|1199.85|1210.9|1200.1|1211.2|1200.4|1210.15|1199.35|7
1644318030000|2022-02-08 11:00:30|1210.57|1199.77|1210.57|1199.77|1210.65|1199.85|1210.57|1199.77|3
1644318040000|2022-02-08 11:00:40|1210.05|1199.25|1210.05|1199.25|1210.05|1199.25|1210.05|1199.25|1
1644318050000|2022-02-08 11:00:50|1210.34|1199.54|1210.9|1200.1|1210.9|1200.1|1210.05|1199.25|3
1644318060000|2022-02-08 11:01:00|1210.95|1200.15|1210.9|1200.1|1211|1200.2|1210.9|1200.1|3
1644318070000|2022-02-08 11:01:10|1210.95|1200.15|1211.43|1200.63|1211.45|1200.65|1210.95|1200.15|4
1644318080000|2022-02-08 11:01:20|1211.3|1200.5|1215.6|1204.8|1215.65|1204.85|1211.3|1200.5|15
1644318090000|2022-02-08 11:01:30|1215.59|1204.79|1216.57|1205.77|1216.57|1205.77|1215.4|1204.6|12
1644318100000|2022-02-08 11:01:40|1216.29|1205.49|1216.28|1205.48|1216.57|1205.77|1215.9|1205.1|9
1644318110000|2022-02-08 11:01:50|1215.9|1205.1|1215.51|1204.71|1215.9|1205.1|1215.51|1204.71|5
1644318120000|2022-02-08 11:02:00|1215.49|1204.69|1216.44|1205.64|1216.62|1205.82|1215.44|1204.64|9
1644318130000|2022-02-08 11:02:10|1216.84|1206.04|1217|1206.2|1217.27|1206.47|1216.84|1206.04|11
1644318140000|2022-02-08 11:02:20|1217.07|1206.27|1216.7|1205.9|1217.07|1206.27|1216.7|1205.9|11
1644318150000|2022-02-08 11:02:30|1216.65|1205.85|1216.51|1205.71|1216.65|1205.85|1216.51|1205.71|2
1644318160000|2022-02-08 11:02:40|1216.3|1205.5|1216.25|1205.45|1216.55|1205.75|1216.25|1205.45|5
1644318170000|2022-02-08 11:02:50|1216.15|1205.35|1214.8|1204|1216.15|1205.35|1214.8|1204|9
1644318180000|2022-02-08 11:03:00|1214.4|1203.6|1213.7|1202.9|1214.4|1203.6|1213.51|1202.71|7
1644318200000|2022-02-08 11:03:20|1213.55|1202.75|1214.15|1203.35|1214.15|1203.35|1213.05|1202.25|7
1644318210000|2022-02-08 11:03:30|1213.9|1203.1|1213.12|1202.32|1213.9|1203.1|1213.12|1202.32|6
1644318220000|2022-02-08 11:03:40|1212.9|1202.1|1214.19|1203.39|1214.19|1203.39|1212.9|1202.1|9
1644318230000|2022-02-08 11:03:50|1214.6|1203.8|1214.4|1203.6|1214.6|1203.8|1214.4|1203.6|3
1644318240000|2022-02-08 11:04:00|1214.6|1203.8|1214.52|1203.72|1214.6|1203.8|1214.52|1203.72|2
1644318250000|2022-02-08 11:04:10|1214.62|1203.82|1214.52|1203.72|1214.7|1203.9|1214.52|1203.72|6
1644318260000|2022-02-08 11:04:20|1214.85|1204.05|1214.9|1204.1|1214.9|1204.1|1214.85|1204.05|2
1644318270000|2022-02-08 11:04:30|1215.13|1204.33|1215.88|1205.08|1215.88|1205.08|1214.9|1204.1|6
1644318280000|2022-02-08 11:04:40|1215.8|1205|1215.38|1204.58|1215.83|1205.03|1215.38|1204.58|3
1644318300000|2022-02-08 11:05:00|1215.3|1204.5|1214.85|1204.05|1215.3|1204.5|1214.82|1204.02|6
1644318310000|2022-02-08 11:05:10|1214.9|1204.1|1214.9|1204.1|1214.9|1204.1|1214.9|1204.1|1
1644318320000|2022-02-08 11:05:20|1214.93|1204.13|1215.56|1204.76|1215.56|1204.76|1214.93|1204.13|4
1644318330000|2022-02-08 11:05:30|1215.7|1204.9|1215.78|1204.98|1215.78|1204.98|1215.7|1204.9|4
1644318340000|2022-02-08 11:05:40|1215.88|1205.08|1215.89|1205.09|1216|1205.2|1215.85|1205.05|6
1644318350000|2022-02-08 11:05:50|1215.85|1205.05|1215.73|1204.93|1215.85|1205.05|1215.73|1204.93|2
1644318360000|2022-02-08 11:06:00|1215.1|1204.3|1215.1|1204.3|1215.1|1204.3|1215.1|1204.3|1
1644318370000|2022-02-08 11:06:10|1214.9|1204.1|1214.05|1203.25|1214.9|1204.1|1214.05|1203.25|2
1644318380000|2022-02-08 11:06:20|1213.9|1203.1|1211.9|1201.1|1213.9|1203.1|1211.83|1201.03|11
1644318390000|2022-02-08 11:06:30|1212.9|1202.1|1211.4|1200.6|1212.9|1202.1|1211.4|1200.6|8
1644318400000|2022-02-08 11:06:40|1211.53|1200.73|1211.4|1200.6|1211.53|1200.73|1211.4|1200.6|2
1644318410000|2022-02-08 11:06:50|1211.25|1200.45|1211.95|1201.15|1212.13|1201.33|1211.25|1200.45|7
1644318420000|2022-02-08 11:07:00|1212.08|1201.28|1211.95|1201.15|1212.08|1201.28|1211.95|1201.15|2
1644318430000|2022-02-08 11:07:10|1211.87|1201.07|1211.35|1200.55|1211.95|1201.15|1211.35|1200.55|8
1644318440000|2022-02-08 11:07:20|1210.88|1200.08|1210.9|1200.1|1211.2|1200.4|1210.88|1200.08|4
1644318450000|2022-02-08 11:07:30|1211.05|1200.25|1210.9|1200.1|1211.25|1200.45|1210.9|1200.1|7
1644318460000|2022-02-08 11:07:40|1211.25|1200.45|1211.05|1200.25|1211.25|1200.45|1210.88|1200.08|7
1644318470000|2022-02-08 11:07:50|1210.9|1200.1|1211.05|1200.25|1211.25|1200.45|1210.9|1200.1|3
1644318480000|2022-02-08 11:08:00|1211.35|1200.55|1210.9|1200.1|1211.35|1200.55|1210.9|1200.1|3
1644318490000|2022-02-08 11:08:10|1211.05|1200.25|1210.9|1200.1|1211.05|1200.25|1210.87|1200.07|5
1644318500000|2022-02-08 11:08:20|1211.02|1200.22|1211.9|1201.1|1211.9|1201.1|1211.02|1200.22|10
1644318510000|2022-02-08 11:08:30|1211.85|1201.05|1211.86|1201.06|1211.86|1201.06|1211.59|1200.79|10
1644318520000|2022-02-08 11:08:40|1211.9|1201.1|1211.84|1201.04|1211.9|1201.1|1211.53|1200.73|3
1644318530000|2022-02-08 11:08:50|1211.53|1200.73|1211.24|1200.44|1211.53|1200.73|1211.24|1200.44|3
1644318540000|2022-02-08 11:09:00|1211.76|1200.96|1211.61|1200.81|1211.76|1200.96|1211.24|1200.44|5
1644318550000|2022-02-08 11:09:10|1211.24|1200.44|1211.17|1200.37|1211.9|1201.1|1211.17|1200.37|6
1644318570000|2022-02-08 11:09:30|1211.04|1200.24|1211.78|1200.98|1211.78|1200.98|1210.96|1200.16|6
1644318580000|2022-02-08 11:09:40|1211.42|1200.62|1211.94|1201.14|1211.94|1201.14|1211.27|1200.47|6
1644318590000|2022-02-08 11:09:50|1211.9|1201.1|1211.63|1200.83|1211.9|1201.1|1211.45|1200.65|4
1644318600000|2022-02-08 11:10:00|1211.9|1201.1|1211.83|1201.03|1212.13|1201.33|1211.83|1201.03|3
1644318610000|2022-02-08 11:10:10|1211.58|1200.78|1211.2|1200.4|1211.58|1200.78|1211.2|1200.4|2
1644318620000|2022-02-08 11:10:20|1211.15|1200.35|1212.93|1202.13|1212.93|1202.13|1211.15|1200.35|11
1644318630000|2022-02-08 11:10:30|1213.01|1202.21|1214.79|1203.99|1215.09|1204.29|1212.9|1202.1|16
1644318640000|2022-02-08 11:10:40|1214.6|1203.8|1215.45|1204.65|1215.45|1204.65|1214.28|1203.48|8
1644318650000|2022-02-08 11:10:50|1215.19|1204.39|1215.55|1204.75|1215.55|1204.75|1215.19|1204.39|2
1644318660000|2022-02-08 11:11:00|1215.3|1204.5|1216.02|1205.22|1216.02|1205.22|1215.3|1204.5|5
1644318670000|2022-02-08 11:11:10|1215.93|1205.13|1215.9|1205.1|1216.26|1205.46|1215.9|1205.1|5
1644318680000|2022-02-08 11:11:20|1215.61|1204.81|1215.82|1205.02|1216.08|1205.28|1215.51|1204.71|7
1644318690000|2022-02-08 11:11:30|1216.03|1205.23|1215.95|1205.15|1216.03|1205.23|1215.95|1205.15|3
1644318700000|2022-02-08 11:11:40|1216.02|1205.22|1216.51|1205.71|1216.51|1205.71|1216.02|1205.22|5
1644318710000|2022-02-08 11:11:50|1216.61|1205.81|1216.66|1205.86|1216.66|1205.86|1216.61|1205.81|2
1644318720000|2022-02-08 11:12:00|1216.75|1205.95|1216.98|1206.18|1216.98|1206.18|1216.75|1205.95|2
1644318730000|2022-02-08 11:12:10|1217.22|1206.42|1217.37|1206.57|1217.37|1206.57|1217.04|1206.24|4
1644318740000|2022-02-08 11:12:20|1217.45|1206.65|1217.18|1206.38|1217.45|1206.65|1217.07|1206.27|4
1644318750000|2022-02-08 11:12:30|1217.9|1207.1|1219.98|1209.18|1219.98|1209.18|1217.9|1207.1|7
1644318760000|2022-02-08 11:12:40|1220.01|1209.21|1219.98|1209.18|1220.01|1209.21|1219.98|1209.18|3
1644318770000|2022-02-08 11:12:50|1220.24|1209.44|1220.55|1209.75|1220.9|1210.1|1220.24|1209.44|10
1644318780000|2022-02-08 11:13:00|1220.35|1209.55|1218.74|1207.94|1220.39|1209.59|1218.74|1207.94|6
1644318790000|2022-02-08 11:13:10|1218.57|1207.77|1218.57|1207.77|1218.57|1207.77|1218.57|1207.77|1
1644318800000|2022-02-08 11:13:20|1218.6|1207.8|1218.4|1207.6|1218.6|1207.8|1218.4|1207.6|3
1644318810000|2022-02-08 11:13:30|1218.41|1207.61|1218.3|1207.5|1218.46|1207.66|1217.96|1207.16|7
1644318820000|2022-02-08 11:13:40|1217.9|1207.1|1217.1|1206.3|1217.9|1207.1|1217.1|1206.3|3
1644318830000|2022-02-08 11:13:50|1216.9|1206.1|1215.4|1204.6|1216.9|1206.1|1215.4|1204.6|5
1644318840000|2022-02-08 11:14:00|1215.2|1204.4|1215.4|1204.6|1215.65|1204.85|1215.2|1204.4|8
1644318850000|2022-02-08 11:14:10|1215.39|1204.59|1215.4|1204.6|1215.44|1204.64|1215.12|1204.32|5
1644318860000|2022-02-08 11:14:20|1215.12|1204.32|1214.9|1204.1|1215.4|1204.6|1214.9|1204.1|6
1644318870000|2022-02-08 11:14:30|1214.31|1203.51|1214.4|1203.6|1214.6|1203.8|1214.31|1203.51|5
1644318890000|2022-02-08 11:14:50|1214.6|1203.8|1213.9|1203.1|1214.6|1203.8|1213.9|1203.1|5
1644318900000|2022-02-08 11:15:00|1213.66|1202.86|1214.19|1203.39|1214.35|1203.55|1213.66|1202.86|7
1644318910000|2022-02-08 11:15:10|1214.24|1203.44|1214.4|1203.6|1214.65|1203.85|1214.19|1203.39|6
1644318920000|2022-02-08 11:15:20|1214.19|1203.39|1214.15|1203.35|1214.19|1203.39|1213.9|1203.1|3
1644318940000|2022-02-08 11:15:40|1213.9|1203.1|1213.5|1202.7|1213.9|1203.1|1213.5|1202.7|2
1644318950000|2022-02-08 11:15:50|1213|1202.2|1213|1202.2|1213|1202.2|1213|1202.2|1
1644318960000|2022-02-08 11:16:00|1213.5|1202.7|1212.9|1202.1|1213.5|1202.7|1212.9|1202.1|5
1644318970000|2022-02-08 11:16:10|1212.65|1201.85|1212.65|1201.85|1212.65|1201.85|1212.65|1201.85|1
1644318980000|2022-02-08 11:16:20|1212.55|1201.75|1212.9|1202.1|1212.9|1202.1|1212.05|1201.25|10
1644318990000|2022-02-08 11:16:30|1213.05|1202.25|1212.9|1202.1|1213.05|1202.25|1212.9|1202.1|2
1644319010000|2022-02-08 11:16:50|1212.8|1202|1212.6|1201.8|1212.8|1202|1212.6|1201.8|2
1644319020000|2022-02-08 11:17:00|1212.51|1201.71|1212.85|1202.05|1212.9|1202.1|1212.51|1201.71|3
1644319030000|2022-02-08 11:17:10|1212.51|1201.71|1212.51|1201.71|1212.51|1201.71|1212.51|1201.71|1
1644319040000|2022-02-08 11:17:20|1212.74|1201.94|1212.66|1201.86|1212.74|1201.94|1212.66|1201.86|2
1644319050000|2022-02-08 11:17:30|1212.9|1202.1|1212.9|1202.1|1212.9|1202.1|1212.75|1201.95|3
1644319060000|2022-02-08 11:17:40|1212.98|1202.18|1213.03|1202.23|1213.16|1202.36|1212.95|1202.15|4
1644319070000|2022-02-08 11:17:50|1212.88|1202.08|1212.91|1202.11|1212.98|1202.18|1212.88|1202.08|4
1644319080000|2022-02-08 11:18:00|1212.88|1202.08|1212.88|1202.08|1212.88|1202.08|1212.88|1202.08|1
1644319090000|2022-02-08 11:18:10|1213.03|1202.23|1215.02|1204.22|1215.02|1204.22|1213.03|1202.23|9
1644319100000|2022-02-08 11:18:20|1215.37|1204.57|1214.53|1203.73|1215.7|1204.9|1214.53|1203.73|7
1644319110000|2022-02-08 11:18:30|1214.55|1203.75|1214.3|1203.5|1214.55|1203.75|1213.9|1203.1|5
1644319120000|2022-02-08 11:18:40|1214.55|1203.75|1214.4|1203.6|1214.55|1203.75|1214.4|1203.6|3
1644319130000|2022-02-08 11:18:50|1214.58|1203.78|1214.58|1203.78|1214.58|1203.78|1214.58|1203.78|1
1644319140000|2022-02-08 11:19:00|1214.59|1203.79|1214.65|1203.85|1214.65|1203.85|1214.59|1203.79|2
1644319150000|2022-02-08 11:19:10|1214.75|1203.95|1215.06|1204.26|1215.3|1204.5|1214.75|1203.95|4
1644319160000|2022-02-08 11:19:20|1215.37|1204.57|1215.09|1204.29|1215.37|1204.57|1214.95|1204.15|3
1644319170000|2022-02-08 11:19:30|1215.21|1204.41|1216.9|1206.1|1216.9|1206.1|1215.21|1204.41|4
1644319180000|2022-02-08 11:19:40|1217.09|1206.29|1216.85|1206.05|1217.13|1206.33|1216.85|1206.05|4
1644319190000|2022-02-08 11:19:50|1217.1|1206.3|1216.4|1205.6|1217.15|1206.35|1216.4|1205.6|5
1644319200000|2022-02-08 11:20:00|1216.51|1205.71|1216.75|1205.95|1216.75|1205.95|1216.4|1205.6|3
1644319210000|2022-02-08 11:20:10|1216.9|1206.1|1216.84|1206.04|1216.9|1206.1|1216.8|1206|4
1644319220000|2022-02-08 11:20:20|1216.75|1205.95|1216.9|1206.1|1216.9|1206.1|1216.75|1205.95|2
1644319230000|2022-02-08 11:20:30|1216.95|1206.15|1216.9|1206.1|1216.95|1206.15|1216.9|1206.1|2
1644319250000|2022-02-08 11:20:50|1217.21|1206.41|1217.84|1207.04|1217.89|1207.09|1217.21|1206.41|6
1644319260000|2022-02-08 11:21:00|1217.85|1207.05|1217.49|1206.69|1217.9|1207.1|1217.49|1206.69|6
1644319270000|2022-02-08 11:21:10|1217.48|1206.68|1216.9|1206.1|1217.48|1206.68|1216.9|1206.1|3
1644319280000|2022-02-08 11:21:20|1216.65|1205.85|1217.9|1207.1|1217.9|1207.1|1216.65|1205.85|8
1644319290000|2022-02-08 11:21:30|1217.79|1206.99|1217.45|1206.65|1217.79|1206.99|1217.45|1206.65|3
1644319300000|2022-02-08 11:21:40|1217.31|1206.51|1217.88|1207.08|1217.9|1207.1|1217.31|1206.51|4
1644319310000|2022-02-08 11:21:50|1217.85|1207.05|1217.9|1207.1|1218.01|1207.21|1217.65|1206.85|5
1644319320000|2022-02-08 11:22:00|1218.01|1207.21|1218.8|1208|1218.8|1208|1217.9|1207.1|6
1644319330000|2022-02-08 11:22:10|1218.5|1207.7|1218.9|1208.1|1218.9|1208.1|1218.5|1207.7|4
1644319340000|2022-02-08 11:22:20|1219.22|1208.42|1219.1|1208.3|1219.74|1208.94|1219.1|1208.3|6
1644319350000|2022-02-08 11:22:30|1219.7|1208.9|1219.4|1208.6|1219.7|1208.9|1219.4|1208.6|2
1644319360000|2022-02-08 11:22:40|1219.6|1208.8|1219.28|1208.48|1219.6|1208.8|1219.28|1208.48|2
1644319380000|2022-02-08 11:23:00|1219.09|1208.29|1219.09|1208.29|1219.09|1208.29|1219.09|1208.29|1
1644319390000|2022-02-08 11:23:10|1219.13|1208.33|1219.22|1208.42|1219.35|1208.55|1219.13|1208.33|4
1644319400000|2022-02-08 11:23:20|1219.32|1208.52|1218.9|1208.1|1219.37|1208.57|1218.9|1208.1|8
1644319410000|2022-02-08 11:23:30|1218.76|1207.96|1218.4|1207.6|1218.76|1207.96|1218.4|1207.6|2
1644319420000|2022-02-08 11:23:40|1217.9|1207.1|1217.65|1206.85|1217.9|1207.1|1217.65|1206.85|3
1644319430000|2022-02-08 11:23:50|1217.8|1207|1217.65|1206.85|1217.8|1207|1217.65|1206.85|3
1644319440000|2022-02-08 11:24:00|1217.55|1206.75|1217.45|1206.65|1217.55|1206.75|1217.45|1206.65|2
1644319450000|2022-02-08 11:24:10|1217.3|1206.5|1216.9|1206.1|1217.3|1206.5|1216.9|1206.1|4
1644319470000|2022-02-08 11:24:30|1216.4|1205.6|1214.9|1204.1|1216.4|1205.6|1214.9|1204.1|6
1644319480000|2022-02-08 11:24:40|1214.75|1203.95|1213.9|1203.1|1214.75|1203.95|1213.9|1203.1|3
1644319490000|2022-02-08 11:24:50|1214.03|1203.23|1212.95|1202.15|1214.03|1203.23|1212.95|1202.15|6
1644319500000|2022-02-08 11:25:00|1213.4|1202.6|1213.4|1202.6|1213.66|1202.86|1213.3|1202.5|7
1644319510000|2022-02-08 11:25:10|1213.3|1202.5|1212.98|1202.18|1213.3|1202.5|1212.98|1202.18|7
1644319520000|2022-02-08 11:25:20|1212.9|1202.1|1212.9|1202.1|1213.23|1202.43|1212.9|1202.1|7
1644319530000|2022-02-08 11:25:30|1212.53|1201.73|1211.9|1201.1|1212.53|1201.73|1211.9|1201.1|3
1644319540000|2022-02-08 11:25:40|1211.71|1200.91|1211.9|1201.1|1211.9|1201.1|1211.61|1200.81|6
1644319550000|2022-02-08 11:25:50|1211.82|1201.02|1209.8|1199|1211.82|1201.02|1209.8|1199|11
1644319560000|2022-02-08 11:26:00|1210.3|1199.5|1209.8|1199|1210.3|1199.5|1209.3|1198.5|6
1644319570000|2022-02-08 11:26:10|1209.9|1199.1|1210.15|1199.35|1210.15|1199.35|1209.9|1199.1|2
1644319580000|2022-02-08 11:26:20|1210.33|1199.53|1209.9|1199.1|1211.09|1200.29|1209.9|1199.1|9
1644319590000|2022-02-08 11:26:30|1209.96|1199.16|1210.79|1199.99|1210.84|1200.04|1209.89|1199.09|7
1644319600000|2022-02-08 11:26:40|1210.84|1200.04|1210.74|1199.94|1210.84|1200.04|1209.91|1199.11|6
1644319610000|2022-02-08 11:26:50|1210.69|1199.89|1210.69|1199.89|1210.69|1199.89|1210.69|1199.89|1
1644319620000|2022-02-08 11:27:00|1210.39|1199.59|1212.01|1201.21|1212.01|1201.21|1210.39|1199.59|12
1644319630000|2022-02-08 11:27:10|1211.9|1201.1|1212.15|1201.35|1212.15|1201.35|1211.9|1201.1|8
1644319640000|2022-02-08 11:27:20|1212.29|1201.49|1212.79|1201.99|1212.79|1201.99|1212.29|1201.49|2
1644319650000|2022-02-08 11:27:30|1212.65|1201.85|1212.81|1202.01|1212.9|1202.1|1212.6|1201.8|10
1644319670000|2022-02-08 11:27:50|1212.92|1202.12|1214.09|1203.29|1214.15|1203.35|1212.7|1201.9|10
1644319680000|2022-02-08 11:28:00|1214.41|1203.61|1214.3|1203.5|1214.41|1203.61|1214.3|1203.5|2
1644319690000|2022-02-08 11:28:10|1214.5|1203.7|1213.51|1202.71|1214.5|1203.7|1213.51|1202.71|11
1644319700000|2022-02-08 11:28:20|1213.5|1202.7|1212|1201.2|1213.5|1202.7|1212|1201.2|10
1644319710000|2022-02-08 11:28:30|1211.82|1201.02|1211.77|1200.97|1211.82|1201.02|1211.69|1200.89|4
1644319720000|2022-02-08 11:28:40|1211.9|1201.1|1212.03|1201.23|1212.1|1201.3|1211.9|1201.1|6
1644319730000|2022-02-08 11:28:50|1211.9|1201.1|1212.4|1201.6|1212.7|1201.9|1211.9|1201.1|5
1644319740000|2022-02-08 11:29:00|1212.55|1201.75|1213.9|1203.1|1213.9|1203.1|1212.55|1201.75|12
1644319750000|2022-02-08 11:29:10|1214.16|1203.36|1215.12|1204.32|1215.4|1204.6|1214.16|1203.36|5
1644319760000|2022-02-08 11:29:20|1215.4|1204.6|1215.19|1204.39|1215.4|1204.6|1215.12|1204.32|7
1644319770000|2022-02-08 11:29:30|1215.5|1204.7|1215.19|1204.39|1215.5|1204.7|1214.96|1204.16|4
1644319790000|2022-02-08 11:29:50|1214.9|1204.1|1214.19|1203.39|1214.9|1204.1|1214.19|1203.39|7
1644319800000|2022-02-08 11:30:00|1214|1203.2|1214.32|1203.52|1214.55|1203.75|1213.9|1203.1|5
1644319810000|2022-02-08 11:30:10|1213.9|1203.1|1215.15|1204.35|1215.15|1204.35|1213.9|1203.1|4
1644319820000|2022-02-08 11:30:20|1215.65|1204.85|1215.73|1204.93|1215.9|1205.1|1215.15|1204.35|5
1644319830000|2022-02-08 11:30:30|1215.4|1204.6|1214.4|1203.6|1215.4|1204.6|1214.4|1203.6|8
1644319840000|2022-02-08 11:30:40|1214.52|1203.72|1214.15|1203.35|1214.52|1203.72|1214.15|1203.35|5
1644319850000|2022-02-08 11:30:50|1214.55|1203.75|1214.4|1203.6|1214.68|1203.88|1214.3|1203.5|8
1644319860000|2022-02-08 11:31:00|1214.9|1204.1|1215.99|1205.19|1215.99|1205.19|1213.9|1203.1|9
1644319870000|2022-02-08 11:31:10|1216.01|1205.21|1216.01|1205.21|1216.32|1205.52|1215.99|1205.19|7
1644319880000|2022-02-08 11:31:20|1216.22|1205.42|1215.9|1205.1|1216.22|1205.42|1215.9|1205.1|3
1644319890000|2022-02-08 11:31:30|1215.45|1204.65|1215.45|1204.65|1215.45|1204.65|1215.45|1204.65|1
1644319900000|2022-02-08 11:31:40|1215.55|1204.75|1215.87|1205.07|1215.87|1205.07|1215.55|1204.75|4
1644319910000|2022-02-08 11:31:50|1215.91|1205.11|1216.22|1205.42|1216.22|1205.42|1215.45|1204.65|6
1644319920000|2022-02-08 11:32:00|1216.8|1206|1216.9|1206.1|1216.9|1206.1|1216.8|1206|4
1644319930000|2022-02-08 11:32:10|1216.86|1206.06|1216.86|1206.06|1216.86|1206.06|1216.86|1206.06|1
1644319940000|2022-02-08 11:32:20|1216.9|1206.1|1216.9|1206.1|1216.9|1206.1|1216.9|1206.1|1
1644319950000|2022-02-08 11:32:30|1217.21|1206.41|1216.9|1206.1|1217.46|1206.66|1216.9|1206.1|3
1644319960000|2022-02-08 11:32:40|1216.74|1205.94|1216.74|1205.94|1216.74|1205.94|1216.74|1205.94|1
1644319970000|2022-02-08 11:32:50|1216.8|1206|1216.49|1205.69|1216.8|1206|1216.49|1205.69|2
1644319980000|2022-02-08 11:33:00|1216.52|1205.72|1216.49|1205.69|1216.55|1205.75|1216.49|1205.69|4
1644320000000|2022-02-08 11:33:20|1216.6|1205.8|1216.49|1205.69|1216.6|1205.8|1216.49|1205.69|2
1644320020000|2022-02-08 11:33:40|1216.8|1206|1216.9|1206.1|1217.56|1206.76|1216.8|1206|5
1644320030000|2022-02-08 11:33:50|1217.2|1206.4|1216.9|1206.1|1217.2|1206.4|1216.9|1206.1|3
1644320040000|2022-02-08 11:34:00|1217.36|1206.56|1217.9|1207.1|1217.9|1207.1|1217.36|1206.56|5
1644320050000|2022-02-08 11:34:10|1217.88|1207.08|1217.85|1207.05|1217.9|1207.1|1217.85|1207.05|4
1644320060000|2022-02-08 11:34:20|1217.9|1207.1|1217.9|1207.1|1217.9|1207.1|1217.9|1207.1|1
1644320070000|2022-02-08 11:34:30|1217.59|1206.79|1217.09|1206.29|1217.59|1206.79|1217.09|1206.29|2
1644320080000|2022-02-08 11:34:40|1217.24|1206.44|1217.02|1206.22|1217.24|1206.44|1217.02|1206.22|4
1644320090000|2022-02-08 11:34:50|1217.05|1206.25|1217.36|1206.56|1217.86|1207.06|1217.05|1206.25|5
1644320100000|2022-02-08 11:35:00|1217.07|1206.27|1216.9|1206.1|1217.2|1206.4|1216.9|1206.1|3
1644320110000|2022-02-08 11:35:10|1217.2|1206.4|1216.82|1206.02|1217.2|1206.4|1216.82|1206.02|3
1644320120000|2022-02-08 11:35:20|1216.8|1206|1216.4|1205.6|1216.8|1206|1216.4|1205.6|4
1644320130000|2022-02-08 11:35:30|1215.9|1205.1|1215.4|1204.6|1215.9|1205.1|1215.4|1204.6|4
1644320160000|2022-02-08 11:36:00|1215.6|1204.8|1215.32|1204.52|1215.6|1204.8|1215.32|1204.52|2
1644320170000|2022-02-08 11:36:10|1215.5|1204.7|1215.21|1204.41|1215.55|1204.75|1215.21|1204.41|6
1644320180000|2022-02-08 11:36:20|1215.4|1204.6|1215.19|1204.39|1215.4|1204.6|1215.16|1204.36|6
1644320190000|2022-02-08 11:36:30|1215.4|1204.6|1215.9|1205.1|1216.02|1205.22|1215.4|1204.6|5
1644320200000|2022-02-08 11:36:40|1216.02|1205.22|1215.57|1204.77|1216.22|1205.42|1215.57|1204.77|6
1644320210000|2022-02-08 11:36:50|1215.82|1205.02|1215.83|1205.03|1215.83|1205.03|1215.82|1205.02|2
1644320220000|2022-02-08 11:37:00|1215.7|1204.9|1215.82|1205.02|1215.82|1205.02|1215.41|1204.61|7
1644320230000|2022-02-08 11:37:10|1215.9|1205.1|1214.58|1203.78|1215.9|1205.1|1214.58|1203.78|9
1644320240000|2022-02-08 11:37:20|1214.15|1203.35|1214.19|1203.39|1214.4|1203.6|1214.15|1203.35|3
1644320250000|2022-02-08 11:37:30|1214.4|1203.6|1213.45|1202.65|1214.4|1203.6|1213.45|1202.65|6
1644320260000|2022-02-08 11:37:40|1213.04|1202.24|1213.75|1202.95|1213.75|1202.95|1213.04|1202.24|3
1644320270000|2022-02-08 11:37:50|1213.67|1202.87|1213.4|1202.6|1213.75|1202.95|1213.15|1202.35|10
1644320280000|2022-02-08 11:38:00|1213.21|1202.41|1212.85|1202.05|1213.21|1202.41|1212.71|1201.91|5
1644320290000|2022-02-08 11:38:10|1212.35|1201.55|1210.8|1200|1212.35|1201.55|1210.8|1200|8
1644320300000|2022-02-08 11:38:20|1211.29|1200.49|1211.4|1200.6|1211.65|1200.85|1211.29|1200.49|3
1644320310000|2022-02-08 11:38:30|1211.65|1200.85|1210.56|1199.76|1211.65|1200.85|1210.56|1199.76|8
1644320320000|2022-02-08 11:38:40|1210.4|1199.6|1210.95|1200.15|1210.95|1200.15|1210.4|1199.6|3
1644320330000|2022-02-08 11:38:50|1211.07|1200.27|1210.97|1200.17|1211.07|1200.27|1210.75|1199.95|8
1644320340000|2022-02-08 11:39:00|1211.17|1200.37|1210.97|1200.17|1211.17|1200.37|1210.97|1200.17|2
1644320350000|2022-02-08 11:39:10|1211.12|1200.32|1209|1198.2|1211.12|1200.32|1209|1198.2|11
1644320360000|2022-02-08 11:39:20|1209.19|1198.39|1209.86|1199.06|1209.9|1199.1|1209|1198.2|8
1644320370000|2022-02-08 11:39:30|1210.15|1199.35|1209.9|1199.1|1210.15|1199.35|1209.9|1199.1|3
1644320380000|2022-02-08 11:39:40|1209.67|1198.87|1209.87|1199.07|1209.87|1199.07|1209.67|1198.87|6
1644320390000|2022-02-08 11:39:50|1209.82|1199.02|1209.9|1199.1|1209.9|1199.1|1209.8|1199|9
1644320400000|2022-02-08 11:40:00|1210.4|1199.6|1209.63|1198.83|1210.4|1199.6|1209.63|1198.83|7
1644320410000|2022-02-08 11:40:10|1209.8|1199|1210.87|1200.07|1210.95|1200.15|1209.8|1199|8
1644320430000|2022-02-08 11:40:30|1210.9|1200.1|1210.9|1200.1|1210.9|1200.1|1210.9|1200.1|1
1644320440000|2022-02-08 11:40:40|1210.88|1200.08|1210.88|1200.08|1210.88|1200.08|1210.88|1200.08|1
1644320450000|2022-02-08 11:40:50|1210.87|1200.07|1210.87|1200.07|1210.87|1200.07|1210.87|1200.07|1
1644320460000|2022-02-08 11:41:00|1211.07|1200.27|1211.9|1201.1|1211.9|1201.1|1210.9|1200.1|3
1644320470000|2022-02-08 11:41:10|1211.84|1201.04|1211.25|1200.45|1211.84|1201.04|1211.25|1200.45|4
1644320480000|2022-02-08 11:41:20|1211.05|1200.25|1211.05|1200.25|1211.05|1200.25|1211.02|1200.22|3
1644320490000|2022-02-08 11:41:30|1211.55|1200.75|1211.9|1201.1|1211.9|1201.1|1211.05|1200.25|4
1644320500000|2022-02-08 11:41:40|1211.93|1201.13|1211.9|1201.1|1211.95|1201.15|1211.9|1201.1|3
1644320540000|2022-02-08 11:42:20|1211.65|1200.85|1210.54|1199.74|1211.65|1200.85|1210.48|1199.68|8
1644320550000|2022-02-08 11:42:30|1210.49|1199.69|1210.49|1199.69|1210.49|1199.69|1210.49|1199.69|1
1644320560000|2022-02-08 11:42:40|1210.75|1199.95|1210.9|1200.1|1210.9|1200.1|1210.75|1199.95|2
1644320570000|2022-02-08 11:42:50|1210.7|1199.9|1210.9|1200.1|1210.9|1200.1|1210.7|1199.9|2
1644320580000|2022-02-08 11:43:00|1210.95|1200.15|1210.9|1200.1|1210.95|1200.15|1210.9|1200.1|3
1644320590000|2022-02-08 11:43:10|1210.55|1199.75|1210.9|1200.1|1210.9|1200.1|1210.19|1199.39|3
1644320610000|2022-02-08 11:43:30|1211.03|1200.23|1211.89|1201.09|1211.89|1201.09|1211.03|1200.23|4
1644320620000|2022-02-08 11:43:40|1211.93|1201.13|1211.87|1201.07|1211.93|1201.13|1211.47|1200.67|4
1644320630000|2022-02-08 11:43:50|1211.62|1200.82|1211.88|1201.08|1211.9|1201.1|1211.62|1200.82|7
1644320640000|2022-02-08 11:44:00|1211.86|1201.06|1211.79|1200.99|1211.86|1201.06|1211.79|1200.99|3
1644320650000|2022-02-08 11:44:10|1211.15|1200.35|1211.15|1200.35|1211.15|1200.35|1211.15|1200.35|1
1644320660000|2022-02-08 11:44:20|1211.54|1200.74|1211.9|1201.1|1211.9|1201.1|1211.08|1200.28|7
1644320680000|2022-02-08 11:44:40|1211.89|1201.09|1211.72|1200.92|1211.89|1201.09|1211.32|1200.52|5
1644320690000|2022-02-08 11:44:50|1211.25|1200.45|1210.9|1200.1|1211.25|1200.45|1210.9|1200.1|2
1644320700000|2022-02-08 11:45:00|1210.64|1199.84|1209.63|1198.83|1210.64|1199.84|1209.63|1198.83|4
1644320710000|2022-02-08 11:45:10|1209.5|1198.7|1208.9|1198.1|1209.5|1198.7|1208.79|1197.99|7
1644320720000|2022-02-08 11:45:20|1208.75|1197.95|1208.69|1197.89|1208.9|1198.1|1208.25|1197.45|5
1644320730000|2022-02-08 11:45:30|1208.78|1197.98|1208.21|1197.41|1208.9|1198.1|1208.12|1197.32|6
1644320740000|2022-02-08 11:45:40|1207.9|1197.1|1208.4|1197.6|1208.4|1197.6|1207.9|1197.1|4
1644320750000|2022-02-08 11:45:50|1207.9|1197.1|1207.9|1197.1|1207.9|1197.1|1207.65|1196.85|5
1644320760000|2022-02-08 11:46:00|1207.8|1197|1207.8|1197|1207.9|1197.1|1207.8|1197|5
1644320770000|2022-02-08 11:46:10|1207.9|1197.1|1208.12|1197.32|1208.12|1197.32|1207.4|1196.6|4
1644320780000|2022-02-08 11:46:20|1208.71|1197.91|1208.54|1197.74|1208.71|1197.91|1208.53|1197.73|4
1644320790000|2022-02-08 11:46:30|1208.57|1197.77|1208.91|1198.11|1208.91|1198.11|1208.57|1197.77|4
1644320800000|2022-02-08 11:46:40|1208.8|1198|1208.63|1197.83|1208.8|1198|1208.4|1197.6|5
1644320810000|2022-02-08 11:46:50|1208.4|1197.6|1208.68|1197.88|1208.68|1197.88|1208.4|1197.6|6
1644320820000|2022-02-08 11:47:00|1208.9|1198.1|1208.9|1198.1|1209.13|1198.33|1208.84|1198.04|8
1644320830000|2022-02-08 11:47:10|1208.68|1197.88|1208.96|1198.16|1208.96|1198.16|1208.37|1197.57|5
1644320840000|2022-02-08 11:47:20|1209.04|1198.24|1208.96|1198.16|1209.04|1198.24|1208.96|1198.16|2
1644320850000|2022-02-08 11:47:30|1208.98|1198.18|1209.9|1199.1|1209.9|1199.1|1208.98|1198.18|3
1644320860000|2022-02-08 11:47:40|1209.63|1198.83|1209.8|1199|1209.8|1199|1209.63|1198.83|2
1644320870000|2022-02-08 11:47:50|1209.63|1198.83|1209.63|1198.83|1209.63|1198.83|1209.63|1198.83|1
1644320880000|2022-02-08 11:48:00|1209.49|1198.69|1209.01|1198.21|1209.49|1198.69|1207.9|1197.1|11
1644320890000|2022-02-08 11:48:10|1209.26|1198.46|1209.52|1198.72|1209.58|1198.78|1209.23|1198.43|4
1644320900000|2022-02-08 11:48:20|1209.92|1199.12|1209.52|1198.72|1209.92|1199.12|1209.52|1198.72|2
1644320910000|2022-02-08 11:48:30|1209.08|1198.28|1209.9|1199.1|1209.9|1199.1|1209.08|1198.28|7
1644320930000|2022-02-08 11:48:50|1210.2|1199.4|1210.9|1200.1|1210.9|1200.1|1209.9|1199.1|5
1644320940000|2022-02-08 11:49:00|1210.4|1199.6|1210.4|1199.6|1210.4|1199.6|1210.4|1199.6|1
1644320950000|2022-02-08 11:49:10|1210.19|1199.39|1210.3|1199.5|1210.4|1199.6|1209.9|1199.1|9
1644320960000|2022-02-08 11:49:20|1209.88|1199.08|1210.49|1199.69|1210.49|1199.69|1209.62|1198.82|10
1644320970000|2022-02-08 11:49:30|1210.25|1199.45|1210.44|1199.64|1210.44|1199.64|1209.9|1199.1|4
1644320980000|2022-02-08 11:49:40|1210.03|1199.23|1210.03|1199.23|1210.06|1199.26|1210.03|1199.23|3
1644320990000|2022-02-08 11:49:50|1210.53|1199.73|1210.47|1199.67|1210.53|1199.73|1210.47|1199.67|2
1644321000000|2022-02-08 11:50:00|1210.53|1199.73|1210.4|1199.6|1210.53|1199.73|1210.4|1199.6|2
1644321010000|2022-02-08 11:50:10|1210.61|1199.81|1211.15|1200.35|1211.15|1200.35|1210.51|1199.71|3
1644321020000|2022-02-08 11:50:20|1211.43|1200.63|1210.65|1199.85|1211.43|1200.63|1210.61|1199.81|6
1644321030000|2022-02-08 11:50:30|1210.36|1199.56|1211.07|1200.27|1211.4|1200.6|1210.36|1199.56|12
1644321040000|2022-02-08 11:50:40|1211.1|1200.3|1211.12|1200.32|1211.12|1200.32|1211.1|1200.3|3
1644321050000|2022-02-08 11:50:50|1211.07|1200.27|1210.67|1199.87|1211.12|1200.32|1210.59|1199.79|6
1644321060000|2022-02-08 11:51:00|1210.59|1199.79|1210.65|1199.85|1210.65|1199.85|1210.59|1199.79|2
1644321070000|2022-02-08 11:51:10|1210.59|1199.79|1210.88|1200.08|1210.9|1200.1|1210.59|1199.79|3
1644321080000|2022-02-08 11:51:20|1210.9|1200.1|1210.9|1200.1|1211.15|1200.35|1210.9|1200.1|3
1644321090000|2022-02-08 11:51:30|1210.8|1200|1210.4|1199.6|1210.8|1200|1210.4|1199.6|4
1644321100000|2022-02-08 11:51:40|1209.9|1199.1|1210.19|1199.39|1210.4|1199.6|1209.9|1199.1|3
1644321110000|2022-02-08 11:51:50|1209.9|1199.1|1211.09|1200.29|1211.09|1200.29|1209.9|1199.1|6
1644321120000|2022-02-08 11:52:00|1211.4|1200.6|1211.12|1200.32|1211.4|1200.6|1210.9|1200.1|4
1644321130000|2022-02-08 11:52:10|1210.9|1200.1|1209.76|1198.96|1210.9|1200.1|1209.76|1198.96|8
1644321140000|2022-02-08 11:52:20|1209.62|1198.82|1209.62|1198.82|1209.62|1198.82|1209.62|1198.82|1
1644321150000|2022-02-08 11:52:30|1209.91|1199.11|1209.54|1198.74|1210.12|1199.32|1209.54|1198.74|5
1644321170000|2022-02-08 11:52:50|1209.62|1198.82|1209.41|1198.61|1209.62|1198.82|1209.12|1198.32|4
1644321180000|2022-02-08 11:53:00|1209.62|1198.82|1209.41|1198.61|1209.62|1198.82|1209.41|1198.61|2
1644321190000|2022-02-08 11:53:10|1209.4|1198.6|1210.15|1199.35|1210.4|1199.6|1209.12|1198.32|6
1644321200000|2022-02-08 11:53:20|1209.9|1199.1|1209.9|1199.1|1209.9|1199.1|1209.74|1198.94|3
1644321210000|2022-02-08 11:53:30|1209.74|1198.94|1209.1|1198.3|1209.74|1198.94|1209.1|1198.3|2
1644321220000|2022-02-08 11:53:40|1209.48|1198.68|1208.9|1198.1|1209.59|1198.79|1208.9|1198.1|8
1644321240000|2022-02-08 11:54:00|1209.12|1198.32|1208.9|1198.1|1209.12|1198.32|1208.9|1198.1|2
1644321250000|2022-02-08 11:54:10|1209.12|1198.32|1208.9|1198.1|1209.12|1198.32|1208.9|1198.1|2
1644321260000|2022-02-08 11:54:20|1207.9|1197.1|1208.62|1197.82|1208.9|1198.1|1207.84|1197.04|9
1644321270000|2022-02-08 11:54:30|1208.75|1197.95|1208.65|1197.85|1208.75|1197.95|1208.5|1197.7|3
1644321280000|2022-02-08 11:54:40|1208.75|1197.95|1209|1198.2|1209|1198.2|1208.25|1197.45|6
1644321290000|2022-02-08 11:54:50|1209.29|1198.49|1209.12|1198.32|1209.62|1198.82|1209|1198.2|6
1644321300000|2022-02-08 11:55:00|1209.62|1198.82|1208.9|1198.1|1209.62|1198.82|1208.9|1198.1|7
1644321310000|2022-02-08 11:55:10|1208.79|1197.99|1208.9|1198.1|1208.9|1198.1|1208.7|1197.9|3
1644321330000|2022-02-08 11:55:30|1208.73|1197.93|1209.12|1198.32|1209.12|1198.32|1208.3|1197.5|4
1644321350000|2022-02-08 11:55:50|1208.54|1197.74|1209.12|1198.32|1209.12|1198.32|1208.54|1197.74|6
1644321360000|2022-02-08 11:56:00|1209.59|1198.79|1209.12|1198.32|1209.62|1198.82|1209.12|1198.32|3
1644321370000|2022-02-08 11:56:10|1209.66|1198.86|1209.5|1198.7|1209.66|1198.86|1209.5|1198.7|3
1644321380000|2022-02-08 11:56:20|1209.52|1198.72|1209.9|1199.1|1210.12|1199.32|1209.12|1198.32|6
1644321390000|2022-02-08 11:56:30|1210.12|1199.32|1210.52|1199.72|1211.09|1200.29|1209.9|1199.1|12
1644321400000|2022-02-08 11:56:40|1210.79|1199.99|1210.43|1199.63|1210.79|1199.99|1210.43|1199.63|4
1644321410000|2022-02-08 11:56:50|1210.65|1199.85|1210.28|1199.48|1210.84|1200.04|1209.9|1199.1|7
1644321420000|2022-02-08 11:57:00|1210.05|1199.25|1210.28|1199.48|1210.28|1199.48|1210.05|1199.25|3
1644321430000|2022-02-08 11:57:10|1210.32|1199.52|1210.32|1199.52|1210.32|1199.52|1210|1199.2|3
1644321450000|2022-02-08 11:57:30|1210.55|1199.75|1210.55|1199.75|1210.55|1199.75|1210.55|1199.75|1
1644321470000|2022-02-08 11:57:50|1210.51|1199.71|1209.95|1199.15|1210.65|1199.85|1209.95|1199.15|6
1644321480000|2022-02-08 11:58:00|1209.94|1199.14|1209.9|1199.1|1210|1199.2|1209.78|1198.98|6
1644321500000|2022-02-08 11:58:20|1209.8|1199|1210.4|1199.6|1210.4|1199.6|1209.51|1198.71|5
1644321510000|2022-02-08 11:58:30|1209.99|1199.19|1209.86|1199.06|1209.99|1199.19|1209.84|1199.04|4
1644321520000|2022-02-08 11:58:40|1209.81|1199.01|1209.69|1198.89|1209.9|1199.1|1209.65|1198.85|4
1644321540000|2022-02-08 11:59:00|1209.4|1198.6|1209.9|1199.1|1209.9|1199.1|1209.4|1198.6|7
1644321550000|2022-02-08 11:59:10|1210|1199.2|1210.2|1199.4|1210.2|1199.4|1210|1199.2|2
1644321560000|2022-02-08 11:59:20|1209.9|1199.1|1209.81|1199.01|1209.9|1199.1|1209.81|1199.01|2
1644321570000|2022-02-08 11:59:30|1209.44|1198.64|1209.72|1198.92|1209.72|1198.92|1209.44|1198.64|2
1644321580000|2022-02-08 11:59:40|1209.52|1198.72|1209.52|1198.72|1209.52|1198.72|1209.52|1198.72|1
1644321590000|2022-02-08 11:59:50|1209.1|1198.3|1209.92|1199.12|1209.93|1199.13|1209.1|1198.3|8
1644321600000|2022-02-08 12:00:00|1209.61|1198.81|1208.9|1198.1|1209.9|1199.1|1208.9|1198.1|6
1644321610000|2022-02-08 12:00:10|1209.15|1198.35|1207.9|1197.1|1209.15|1198.35|1207.9|1197.1|6
1644321620000|2022-02-08 12:00:20|1208.4|1197.6|1208.69|1197.89|1208.9|1198.1|1207.9|1197.1|7
1644321630000|2022-02-08 12:00:30|1208.37|1197.57|1208.69|1197.89|1208.69|1197.89|1208.37|1197.57|3
1644321640000|2022-02-08 12:00:40|1208.9|1198.1|1207.76|1196.96|1208.9|1198.1|1207.76|1196.96|4
1644321650000|2022-02-08 12:00:50|1207.9|1197.1|1204.3|1193.5|1207.9|1197.1|1204.3|1193.5|15
1644321660000|2022-02-08 12:01:00|1204.35|1193.55|1203.9|1193.1|1204.38|1193.58|1203.9|1193.1|6
1644321670000|2022-02-08 12:01:10|1203.3|1192.5|1203.85|1193.05|1203.9|1193.1|1203.3|1192.5|7
1644321680000|2022-02-08 12:01:20|1203.9|1193.1|1203.7|1192.9|1204.45|1193.65|1203.7|1192.9|6
1644321690000|2022-02-08 12:01:30|1203.9|1193.1|1203.9|1193.1|1203.9|1193.1|1203.85|1193.05|4
1644321700000|2022-02-08 12:01:40|1204.4|1193.6|1203.55|1192.75|1204.4|1193.6|1203.55|1192.75|3
1644321710000|2022-02-08 12:01:50|1203.9|1193.1|1203.9|1193.1|1203.9|1193.1|1203.09|1192.29|5
1644321720000|2022-02-08 12:02:00|1204.15|1193.35|1204.4|1193.6|1204.53|1193.73|1203.9|1193.1|6
1644321730000|2022-02-08 12:02:10|1204.35|1193.55|1204.19|1193.39|1204.35|1193.55|1204.19|1193.39|4
1644321740000|2022-02-08 12:02:20|1204.34|1193.54|1204.4|1193.6|1204.45|1193.65|1203.9|1193.1|6
1644321750000|2022-02-08 12:02:30|1203.9|1193.1|1204.4|1193.6|1204.53|1193.73|1203.9|1193.1|7
1644321760000|2022-02-08 12:02:40|1204.9|1194.1|1204.87|1194.07|1205.15|1194.35|1204.7|1193.9|8
1644321770000|2022-02-08 12:02:50|1205.15|1194.35|1205.15|1194.35|1205.15|1194.35|1205.15|1194.35|1
1644321790000|2022-02-08 12:03:10|1205.65|1194.85|1205.5|1194.7|1205.65|1194.85|1205.5|1194.7|3
1644321800000|2022-02-08 12:03:20|1205.12|1194.32|1204.82|1194.02|1205.4|1194.6|1204.82|1194.02|4
1644321810000|2022-02-08 12:03:30|1204.7|1193.9|1204.82|1194.02|1204.82|1194.02|1204.7|1193.9|3
1644321820000|2022-02-08 12:03:40|1204.6|1193.8|1204.82|1194.02|1204.82|1194.02|1204.6|1193.8|3
1644321830000|2022-02-08 12:03:50|1204.9|1194.1|1204.9|1194.1|1205.15|1194.35|1204.9|1194.1|5
1644321840000|2022-02-08 12:04:00|1205.15|1194.35|1205.12|1194.32|1205.34|1194.54|1204.9|1194.1|6
1644321850000|2022-02-08 12:04:10|1205.45|1194.65|1205.45|1194.65|1205.45|1194.65|1205.15|1194.35|5
1644321860000|2022-02-08 12:04:20|1205.2|1194.4|1205.15|1194.35|1205.4|1194.6|1205.15|1194.35|4
1644321880000|2022-02-08 12:04:40|1204.9|1194.1|1204.32|1193.52|1204.9|1194.1|1204.15|1193.35|6
1644321890000|2022-02-08 12:04:50|1204.87|1194.07|1205.6|1194.8|1205.6|1194.8|1204.87|1194.07|9
1644321900000|2022-02-08 12:05:00|1205.5|1194.7|1205.5|1194.7|1205.5|1194.7|1205.5|1194.7|1
1644321910000|2022-02-08 12:05:10|1205.8|1195|1206.12|1195.32|1206.25|1195.45|1205.8|1195|3
1644321920000|2022-02-08 12:05:20|1205.9|1195.1|1206.32|1195.52|1206.5|1195.7|1205.9|1195.1|6
1644321930000|2022-02-08 12:05:30|1206.3|1195.5|1206.3|1195.5|1206.3|1195.5|1206.3|1195.5|1
1644321940000|2022-02-08 12:05:40|1206.43|1195.63|1206.9|1196.1|1206.9|1196.1|1206.4|1195.6|6
1644321950000|2022-02-08 12:05:50|1206.95|1196.15|1206.53|1195.73|1206.95|1196.15|1206.53|1195.73|3
1644321960000|2022-02-08 12:06:00|1206.31|1195.51|1206.9|1196.1|1206.9|1196.1|1205.9|1195.1|6
1644321970000|2022-02-08 12:06:10|1207.09|1196.29|1208.12|1197.32|1208.12|1197.32|1206.9|1196.1|6
1644321980000|2022-02-08 12:06:20|1208.15|1197.35|1207.9|1197.1|1208.15|1197.35|1207.74|1196.94|6
1644321990000|2022-02-08 12:06:30|1207.69|1196.89|1207.4|1196.6|1207.9|1197.1|1207.4|1196.6|4
1644322000000|2022-02-08 12:06:40|1207.21|1196.41|1208.15|1197.35|1208.22|1197.42|1207.21|1196.41|4
1644322010000|2022-02-08 12:06:50|1207.9|1197.1|1207.9|1197.1|1208.15|1197.35|1207.84|1197.04|5
1644322020000|2022-02-08 12:07:00|1207.21|1196.41|1208.23|1197.43|1208.23|1197.43|1206.9|1196.1|11
1644322030000|2022-02-08 12:07:10|1208.12|1197.32|1208.58|1197.78|1208.68|1197.88|1208.12|1197.32|9
1644322040000|2022-02-08 12:07:20|1208.59|1197.79|1208.28|1197.48|1208.59|1197.79|1208.28|1197.48|7
1644322050000|2022-02-08 12:07:30|1207.9|1197.1|1207.74|1196.94|1207.9|1197.1|1207.68|1196.88|4
1644322060000|2022-02-08 12:07:40|1207.4|1196.6|1207.74|1196.94|1207.74|1196.94|1207.4|1196.6|3
1644322070000|2022-02-08 12:07:50|1207.52|1196.72|1207.66|1196.86|1207.66|1196.86|1207.52|1196.72|2
1644322080000|2022-02-08 12:08:00|1207.53|1196.73|1206.9|1196.1|1207.74|1196.94|1206.9|1196.1|7
1644322090000|2022-02-08 12:08:10|1207.24|1196.44|1206.9|1196.1|1207.24|1196.44|1206.9|1196.1|4
1644322100000|2022-02-08 12:08:20|1206.05|1195.25|1206.05|1195.25|1206.05|1195.25|1206.05|1195.25|1
1644322110000|2022-02-08 12:08:30|1206.77|1195.97|1205.9|1195.1|1206.9|1196.1|1205.78|1194.98|7
1644322130000|2022-02-08 12:08:50|1205.4|1194.6|1204.4|1193.6|1205.4|1194.6|1204.4|1193.6|5
1644322140000|2022-02-08 12:09:00|1203.9|1193.1|1204.19|1193.39|1204.19|1193.39|1203.9|1193.1|4
1644322150000|2022-02-08 12:09:10|1204.4|1193.6|1204.19|1193.39|1204.5|1193.7|1203.9|1193.1|5
1644322170000|2022-02-08 12:09:30|1204.4|1193.6|1204.09|1193.29|1204.4|1193.6|1203.84|1193.04|5
1644322180000|2022-02-08 12:09:40|1204.02|1193.22|1204.66|1193.86|1204.66|1193.86|1203.9|1193.1|7
1644322190000|2022-02-08 12:09:50|1204.3|1193.5|1204.3|1193.5|1204.3|1193.5|1204.3|1193.5|1
1644322200000|2022-02-08 12:10:00|1204.45|1193.65|1203.9|1193.1|1204.45|1193.65|1203.9|1193.1|3
1644322210000|2022-02-08 12:10:10|1203.65|1192.85|1203.55|1192.75|1203.65|1192.85|1203.55|1192.75|5
1644322220000|2022-02-08 12:10:20|1203.15|1192.35|1202.9|1192.1|1203.15|1192.35|1202.81|1192.01|3
1644322240000|2022-02-08 12:10:40|1203.19|1192.39|1203.19|1192.39|1203.4|1192.6|1203.19|1192.39|6
1644322260000|2022-02-08 12:11:00|1203.4|1192.6|1203.15|1192.35|1203.4|1192.6|1203.15|1192.35|2
1644322270000|2022-02-08 12:11:10|1202.9|1192.1|1203.24|1192.44|1203.9|1193.1|1202.9|1192.1|10
1644322290000|2022-02-08 12:11:30|1203.64|1192.84|1203.7|1192.9|1203.7|1192.9|1203.64|1192.84|2
1644322300000|2022-02-08 12:11:40|1203.15|1192.35|1203.27|1192.47|1203.65|1192.85|1203.15|1192.35|5
1644322310000|2022-02-08 12:11:50|1203.9|1193.1|1203.9|1193.1|1203.9|1193.1|1203.9|1193.1|1
1644322320000|2022-02-08 12:12:00|1203.8|1193|1203.54|1192.74|1203.8|1193|1203.36|1192.56|7
1644322330000|2022-02-08 12:12:10|1203.52|1192.72|1203.45|1192.65|1203.52|1192.72|1203.45|1192.65|2
1644322340000|2022-02-08 12:12:20|1203.04|1192.24|1204.46|1193.66|1204.46|1193.66|1203.04|1192.24|9
1644322350000|2022-02-08 12:12:30|1204.3|1193.5|1203.9|1193.1|1204.32|1193.52|1203.9|1193.1|3
1644322360000|2022-02-08 12:12:40|1204.08|1193.28|1204.9|1194.1|1205.39|1194.59|1204.08|1193.28|9
1644322370000|2022-02-08 12:12:50|1205.32|1194.52|1205.3|1194.5|1205.32|1194.52|1205.3|1194.5|2
1644322380000|2022-02-08 12:13:00|1204.9|1194.1|1204.53|1193.73|1204.9|1194.1|1204.53|1193.73|4
1644322390000|2022-02-08 12:13:10|1204.24|1193.44|1204.9|1194.1|1205.19|1194.39|1204.24|1193.44|6
1644322400000|2022-02-08 12:13:20|1205.15|1194.35|1205.9|1195.1|1206.2|1195.4|1205.15|1194.35|4
1644322420000|2022-02-08 12:13:40|1205.05|1194.25|1205.47|1194.67|1205.55|1194.75|1205.05|1194.25|3
1644322430000|2022-02-08 12:13:50|1205.45|1194.65|1205.14|1194.34|1205.45|1194.65|1204.91|1194.11|10
1644322440000|2022-02-08 12:14:00|1205.55|1194.75|1205.45|1194.65|1205.55|1194.75|1205.45|1194.65|2
1644322460000|2022-02-08 12:14:20|1205.05|1194.25|1206.4|1195.6|1206.4|1195.6|1205.05|1194.25|4
1644322470000|2022-02-08 12:14:30|1206.09|1195.29|1207.09|1196.29|1207.4|1196.6|1206.09|1195.29|8
1644322480000|2022-02-08 12:14:40|1206.9|1196.1|1205.62|1194.82|1207.12|1196.32|1204.9|1194.1|11
1644322490000|2022-02-08 12:14:50|1205.9|1195.1|1204.9|1194.1|1205.9|1195.1|1204.66|1193.86|7
1644322500000|2022-02-08 12:15:00|1204.82|1194.02|1204.69|1193.89|1204.82|1194.02|1204.69|1193.89|2
1644322510000|2022-02-08 12:15:10|1204.82|1194.02|1203.9|1193.1|1204.9|1194.1|1203.9|1193.1|6
1644322520000|2022-02-08 12:15:20|1203.65|1192.85|1203.62|1192.82|1203.9|1193.1|1203.62|1192.82|3
1644322530000|2022-02-08 12:15:30|1203.4|1192.6|1203.62|1192.82|1203.62|1192.82|1203.4|1192.6|2
1644322540000|2022-02-08 12:15:40|1203.81|1193.01|1202.52|1191.72|1203.81|1193.01|1202.52|1191.72|5
1644322550000|2022-02-08 12:15:50|1202.57|1191.77|1203.15|1192.35|1203.31|1192.51|1202.15|1191.35|12
1644322560000|2022-02-08 12:16:00|1203.18|1192.38|1202.69|1191.89|1203.18|1192.38|1202.69|1191.89|5
1644322570000|2022-02-08 12:16:10|1202.4|1191.6|1201.9|1191.1|1202.4|1191.6|1201.9|1191.1|2
1644322580000|2022-02-08 12:16:20|1202.4|1191.6|1200.84|1190.04|1202.4|1191.6|1200.84|1190.04|6
1644322590000|2022-02-08 12:16:30|1200.64|1189.84|1200.59|1189.79|1200.84|1190.04|1200.59|1189.79|7
1644322600000|2022-02-08 12:16:40|1200.61|1189.81|1199.9|1189.1|1200.84|1190.04|1199.9|1189.1|8
1644322610000|2022-02-08 12:16:50|1199.8|1189|1200.16|1189.36|1200.64|1189.84|1199.8|1189|4
1644322620000|2022-02-08 12:17:00|1200.72|1189.92|1200.74|1189.94|1200.84|1190.04|1200.34|1189.54|6
1644322630000|2022-02-08 12:17:10|1200.61|1189.81|1200.87|1190.07|1200.91|1190.11|1200.3|1189.5|9
1644322640000|2022-02-08 12:17:20|1201.12|1190.32|1201.27|1190.47|1201.37|1190.57|1201.06|1190.26|6
1644322650000|2022-02-08 12:17:30|1200.87|1190.07|1202.09|1191.29|1202.2|1191.4|1200.87|1190.07|4
1644322660000|2022-02-08 12:17:40|1202.15|1191.35|1201.9|1191.1|1202.15|1191.35|1201.9|1191.1|2
1644322670000|2022-02-08 12:17:50|1201.4|1190.6|1199.9|1189.1|1201.9|1191.1|1199.9|1189.1|10
1644322680000|2022-02-08 12:18:00|1200.34|1189.54|1200.34|1189.54|1200.84|1190.04|1200.34|1189.54|9
1644322690000|2022-02-08 12:18:10|1200.28|1189.48|1200.87|1190.07|1200.87|1190.07|1200.28|1189.48|3
1644322700000|2022-02-08 12:18:20|1200.84|1190.04|1200.01|1189.21|1200.85|1190.05|1200.01|1189.21|5
1644322710000|2022-02-08 12:18:30|1199.9|1189.1|1200.34|1189.54|1200.86|1190.06|1199.9|1189.1|7
1644322720000|2022-02-08 12:18:40|1199.9|1189.1|1199.99|1189.19|1200.34|1189.54|1199.82|1189.02|4
1644322730000|2022-02-08 12:18:50|1199.9|1189.1|1199.9|1189.1|1199.9|1189.1|1199.4|1188.6|7
1644322740000|2022-02-08 12:19:00|1199.82|1189.02|1200.34|1189.54|1200.34|1189.54|1199.4|1188.6|8
1644322750000|2022-02-08 12:19:10|1200.11|1189.31|1200.34|1189.54|1200.34|1189.54|1200.05|1189.25|3
1644322760000|2022-02-08 12:19:20|1200.11|1189.31|1200.34|1189.54|1200.34|1189.54|1200.09|1189.29|4
1644322780000|2022-02-08 12:19:40|1200.59|1189.79|1200.84|1190.04|1200.84|1190.04|1200.59|1189.79|2
1644322790000|2022-02-08 12:19:50|1200.74|1189.94|1200.55|1189.75|1200.84|1190.04|1199.9|1189.1|10
1644322800000|2022-02-08 12:20:00|1200.02|1189.22|1199.9|1189.1|1200.84|1190.04|1199.9|1189.1|5
1644322810000|2022-02-08 12:20:10|1199.4|1188.6|1199.97|1189.17|1199.97|1189.17|1199.4|1188.6|4
1644322820000|2022-02-08 12:20:20|1199.9|1189.1|1199.9|1189.1|1199.9|1189.1|1199.9|1189.1|1
1644322830000|2022-02-08 12:20:30|1200.34|1189.54|1200.34|1189.54|1200.34|1189.54|1200.34|1189.54|1
1644322840000|2022-02-08 12:20:40|1199.9|1189.1|1199.9|1189.1|1199.9|1189.1|1199.9|1189.1|1
1644322850000|2022-02-08 12:20:50|1199.4|1188.6|1199.82|1189.02|1199.82|1189.02|1199.4|1188.6|2
1644322860000|2022-02-08 12:21:00|1199.69|1188.89|1198.5|1187.7|1199.9|1189.1|1198.5|1187.7|7
1644322870000|2022-02-08 12:21:10|1198.75|1187.95|1197.9|1187.1|1198.75|1187.95|1197.78|1186.98|4
1644322880000|2022-02-08 12:21:20|1197.8|1187|1196.92|1186.12|1197.9|1187.1|1196.92|1186.12|4
1644322890000|2022-02-08 12:21:30|1196.5|1185.7|1196.39|1185.59|1196.6|1185.8|1196.39|1185.59|4
1644322900000|2022-02-08 12:21:40|1196.6|1185.8|1196.09|1185.29|1196.6|1185.8|1195.9|1185.1|5
1644322910000|2022-02-08 12:21:50|1196.65|1185.85|1196.52|1185.72|1196.65|1185.85|1196.52|1185.72|3
1644322920000|2022-02-08 12:22:00|1196.1|1185.3|1196.4|1185.6|1196.52|1185.72|1195.8|1185|15
1644322930000|2022-02-08 12:22:10|1196.12|1185.32|1197.9|1187.1|1197.9|1187.1|1196.12|1185.32|14
1644322940000|2022-02-08 12:22:20|1198.12|1187.32|1198.15|1187.35|1198.47|1187.67|1198.12|1187.32|4
1644322950000|2022-02-08 12:22:30|1198.32|1187.52|1197.85|1187.05|1198.75|1187.95|1197.85|1187.05|6
1644322960000|2022-02-08 12:22:40|1197.39|1186.59|1197.32|1186.52|1197.6|1186.8|1197.1|1186.3|8
1644322970000|2022-02-08 12:22:50|1197.4|1186.6|1197.12|1186.32|1197.4|1186.6|1197.12|1186.32|2
1644322980000|2022-02-08 12:23:00|1197.7|1186.9|1198.09|1187.29|1198.2|1187.4|1197.7|1186.9|6
1644322990000|2022-02-08 12:23:10|1198.5|1187.7|1198.3|1187.5|1198.5|1187.7|1198.3|1187.5|3
1644323000000|2022-02-08 12:23:20|1197.9|1187.1|1192.9|1182.1|1197.9|1187.1|1192.9|1182.1|13
1644323010000|2022-02-08 12:23:30|1192.42|1181.62|1189.85|1179.05|1192.42|1181.62|1189.71|1178.91|15
1644323020000|2022-02-08 12:23:40|1190.27|1179.47|1190.61|1179.81|1191.9|1181.1|1188.91|1178.11|20
1644323030000|2022-02-08 12:23:50|1189.67|1178.87|1191.78|1180.98|1191.9|1181.1|1189.67|1178.87|25
1644323040000|2022-02-08 12:24:00|1191.4|1180.6|1191.4|1180.6|1192.4|1181.6|1191.4|1180.6|12
1644323050000|2022-02-08 12:24:10|1191.15|1180.35|1189.41|1178.61|1191.4|1180.6|1189.41|1178.61|13
1644323060000|2022-02-08 12:24:20|1189.31|1178.51|1186.9|1176.1|1189.5|1178.7|1186.9|1176.1|16
1644323070000|2022-02-08 12:24:30|1186.99|1176.19|1188.47|1177.67|1189.07|1178.27|1186.9|1176.1|17
1644323080000|2022-02-08 12:24:40|1188.49|1177.69|1190.15|1179.35|1190.15|1179.35|1188.49|1177.69|8
1644323090000|2022-02-08 12:24:50|1189.9|1179.1|1190.68|1179.88|1191.2|1180.4|1189.9|1179.1|15
1644323100000|2022-02-08 12:25:00|1190.71|1179.91|1190.21|1179.41|1190.9|1180.1|1190.21|1179.41|8
1644323110000|2022-02-08 12:25:10|1190.3|1179.5|1188.9|1178.1|1190.3|1179.5|1188.9|1178.1|6
1644323120000|2022-02-08 12:25:20|1189.32|1178.52|1189.9|1179.1|1189.9|1179.1|1189.3|1178.5|9
1644323130000|2022-02-08 12:25:30|1189.75|1178.95|1188.59|1177.79|1189.75|1178.95|1188.59|1177.79|6
1644323140000|2022-02-08 12:25:40|1187.95|1177.15|1186.9|1176.1|1187.95|1177.15|1186.9|1176.1|9
1644323150000|2022-02-08 12:25:50|1186.65|1175.85|1186.4|1175.6|1186.65|1175.85|1186.4|1175.6|3
1644323160000|2022-02-08 12:26:00|1185.9|1175.1|1185.46|1174.66|1185.9|1175.1|1185.12|1174.32|17
1644323170000|2022-02-08 12:26:10|1186|1175.2|1183.9|1173.1|1186.12|1175.32|1183.9|1173.1|13
1644323180000|2022-02-08 12:26:20|1183.4|1172.6|1182.99|1172.19|1183.4|1172.6|1182.4|1171.6|11
1644323190000|2022-02-08 12:26:30|1183.05|1172.25|1185.6|1174.8|1185.6|1174.8|1183.05|1172.25|11
1644323200000|2022-02-08 12:26:40|1185.9|1175.1|1186.12|1175.32|1187.25|1176.45|1185.9|1175.1|14
1644323210000|2022-02-08 12:26:50|1186.4|1175.6|1186.65|1175.85|1186.65|1175.85|1185.9|1175.1|10
1644323220000|2022-02-08 12:27:00|1186.9|1176.1|1187.6|1176.8|1187.65|1176.85|1186.9|1176.1|8
1644323230000|2022-02-08 12:27:10|1187.4|1176.6|1187.4|1176.6|1187.65|1176.85|1187.4|1176.6|4
1644323240000|2022-02-08 12:27:20|1187.53|1176.73|1186.4|1175.6|1187.7|1176.9|1186.4|1175.6|14
1644323250000|2022-02-08 12:27:30|1185.9|1175.1|1185.9|1175.1|1186.4|1175.6|1185.9|1175.1|8
1644323260000|2022-02-08 12:27:40|1186.15|1175.35|1186.15|1175.35|1186.4|1175.6|1185.9|1175.1|8
1644323270000|2022-02-08 12:27:50|1186.4|1175.6|1185.4|1174.6|1186.4|1175.6|1185.4|1174.6|6
1644323280000|2022-02-08 12:28:00|1184.9|1174.1|1184.9|1174.1|1185.07|1174.27|1183.9|1173.1|8
1644323290000|2022-02-08 12:28:10|1185.19|1174.39|1185.69|1174.89|1185.69|1174.89|1185.19|1174.39|3
1644323300000|2022-02-08 12:28:20|1185.94|1175.14|1186.15|1175.35|1186.4|1175.6|1185.9|1175.1|5
1644323310000|2022-02-08 12:28:30|1186.4|1175.6|1184.9|1174.1|1186.4|1175.6|1184.9|1174.1|9
1644323320000|2022-02-08 12:28:40|1184.55|1173.75|1184.4|1173.6|1184.9|1174.1|1184.4|1173.6|4
1644323330000|2022-02-08 12:28:50|1184.8|1174|1183.9|1173.1|1184.8|1174|1183.83|1173.03|9
1644323340000|2022-02-08 12:29:00|1183.4|1172.6|1183.78|1172.98|1184.11|1173.31|1183.4|1172.6|12
1644323350000|2022-02-08 12:29:10|1183.9|1173.1|1183.81|1173.01|1184.52|1173.72|1183.65|1172.85|9
1644323360000|2022-02-08 12:29:20|1184.14|1173.34|1182.9|1172.1|1184.19|1173.39|1182.9|1172.1|9
1644323370000|2022-02-08 12:29:30|1182.82|1172.02|1183.89|1173.09|1183.89|1173.09|1182.82|1172.02|6
1644323380000|2022-02-08 12:29:40|1183.88|1173.08|1183.8|1173|1183.88|1173.08|1183.8|1173|2
1644323390000|2022-02-08 12:29:50|1183.3|1172.5|1182.9|1172.1|1183.3|1172.5|1182.9|1172.1|2
1644323400000|2022-02-08 12:30:00|1183.15|1172.35|1184.08|1173.28|1184.1|1173.3|1182.9|1172.1|6
1644323410000|2022-02-08 12:30:10|1183.89|1173.09|1184.9|1174.1|1185.09|1174.29|1183.89|1173.09|6
1644323420000|2022-02-08 12:30:20|1185.37|1174.57|1185.4|1174.6|1186.15|1175.35|1184.9|1174.1|6
1644323430000|2022-02-08 12:30:30|1185.6|1174.8|1185.3|1174.5|1185.6|1174.8|1185.3|1174.5|6
1644323440000|2022-02-08 12:30:40|1185.32|1174.52|1182.9|1172.1|1185.32|1174.52|1182.9|1172.1|9
1644323450000|2022-02-08 12:30:50|1183.4|1172.6|1183.88|1173.08|1183.88|1173.08|1182.9|1172.1|10
1644323460000|2022-02-08 12:31:00|1183.89|1173.09|1185.09|1174.29|1185.09|1174.29|1183.89|1173.09|6
1644323470000|2022-02-08 12:31:10|1185.35|1174.55|1184.65|1173.85|1185.4|1174.6|1184.4|1173.6|9
1644323480000|2022-02-08 12:31:20|1184.9|1174.1|1184.8|1174|1184.9|1174.1|1184.4|1173.6|8
1644323490000|2022-02-08 12:31:30|1184.99|1174.19|1184.45|1173.65|1184.99|1174.19|1184.45|1173.65|8
1644323500000|2022-02-08 12:31:40|1184.47|1173.67|1185.15|1174.35|1185.15|1174.35|1184.05|1173.25|12
1644323510000|2022-02-08 12:31:50|1184.9|1174.1|1185.32|1174.52|1185.32|1174.52|1184.64|1173.84|6
1644323520000|2022-02-08 12:32:00|1185.25|1174.45|1186.15|1175.35|1186.25|1175.45|1184.9|1174.1|10
1644323530000|2022-02-08 12:32:10|1186.19|1175.39|1184.6|1173.8|1186.19|1175.39|1184.6|1173.8|12
1644323540000|2022-02-08 12:32:20|1184.35|1173.55|1185.4|1174.6|1185.9|1175.1|1182.75|1171.95|16
1644323550000|2022-02-08 12:32:30|1185.9|1175.1|1185.9|1175.1|1186.11|1175.31|1185.4|1174.6|7
1644323560000|2022-02-08 12:32:40|1186.11|1175.31|1184.9|1174.1|1186.11|1175.31|1184.9|1174.1|7
1644323570000|2022-02-08 12:32:50|1185.9|1175.1|1185.4|1174.6|1185.9|1175.1|1184.9|1174.1|9
1644323580000|2022-02-08 12:33:00|1184.9|1174.1|1185.99|1175.19|1185.99|1175.19|1184.4|1173.6|12
1644323590000|2022-02-08 12:33:10|1185.67|1174.87|1186.2|1175.4|1186.2|1175.4|1185.27|1174.47|12
1644323600000|2022-02-08 12:33:20|1186.09|1175.29|1186.3|1175.5|1186.45|1175.65|1186.09|1175.29|4
1644323610000|2022-02-08 12:33:30|1185.65|1174.85|1185.65|1174.85|1186.15|1175.35|1185.65|1174.85|4
1644323620000|2022-02-08 12:33:40|1185.46|1174.66|1184.39|1173.59|1185.46|1174.66|1183.89|1173.09|4
1644323630000|2022-02-08 12:33:50|1183.88|1173.08|1183.3|1172.5|1183.88|1173.08|1182.9|1172.1|7
1644323640000|2022-02-08 12:34:00|1183.4|1172.6|1183.88|1173.08|1183.89|1173.09|1182.9|1172.1|9
1644323650000|2022-02-08 12:34:10|1183.5|1172.7|1183.12|1172.32|1183.5|1172.7|1182.9|1172.1|10
1644323660000|2022-02-08 12:34:20|1182.9|1172.1|1182.9|1172.1|1182.9|1172.1|1182.4|1171.6|7
1644323670000|2022-02-08 12:34:30|1183.12|1172.32|1182.9|1172.1|1183.88|1173.08|1182.9|1172.1|10
1644323680000|2022-02-08 12:34:40|1183.4|1172.6|1180.86|1170.06|1183.4|1172.6|1179.9|1169.1|13
1644323690000|2022-02-08 12:34:50|1181.29|1170.49|1181.4|1170.6|1182.12|1171.32|1181.29|1170.49|6
1644323700000|2022-02-08 12:35:00|1181.45|1170.65|1183.15|1172.35|1183.15|1172.35|1181.45|1170.65|11
1644323710000|2022-02-08 12:35:10|1182.9|1172.1|1183.4|1172.6|1183.9|1173.1|1182.9|1172.1|14
1644323720000|2022-02-08 12:35:20|1182.9|1172.1|1182.19|1171.39|1182.9|1172.1|1182.19|1171.39|6
1644323730000|2022-02-08 12:35:30|1181.9|1171.1|1181.76|1170.96|1182.52|1171.72|1181.76|1170.96|7
1644323740000|2022-02-08 12:35:40|1181.52|1170.72|1181.32|1170.52|1181.62|1170.82|1181.04|1170.24|7
1644323750000|2022-02-08 12:35:50|1181.62|1170.82|1181.9|1171.1|1182|1171.2|1181.62|1170.82|6
1644323770000|2022-02-08 12:36:10|1182.19|1171.39|1182.34|1171.54|1182.35|1171.55|1182.19|1171.39|4
1644323780000|2022-02-08 12:36:20|1182.36|1171.56|1182|1171.2|1182.36|1171.56|1182|1171.2|4
1644323790000|2022-02-08 12:36:30|1182.25|1171.45|1181.9|1171.1|1182.25|1171.45|1180.9|1170.1|10
1644323800000|2022-02-08 12:36:40|1181.8|1171|1181.8|1171|1181.8|1171|1181.8|1171|1
1644323810000|2022-02-08 12:36:50|1180.9|1170.1|1180.58|1169.78|1180.9|1170.1|1180.4|1169.6|7
1644323820000|2022-02-08 12:37:00|1180.6|1169.8|1178.8|1168|1180.6|1169.8|1178.8|1168|11
1644323830000|2022-02-08 12:37:10|1178.9|1168.1|1180.75|1169.95|1180.77|1169.97|1178.9|1168.1|11
1644323840000|2022-02-08 12:37:20|1180.79|1169.99|1180.79|1169.99|1180.9|1170.1|1180.66|1169.86|5
1644323850000|2022-02-08 12:37:30|1180.54|1169.74|1181.37|1170.57|1181.37|1170.57|1180.24|1169.44|12
1644323860000|2022-02-08 12:37:40|1181.32|1170.52|1180.84|1170.04|1181.34|1170.54|1180.84|1170.04|4
1644323870000|2022-02-08 12:37:50|1180.79|1169.99|1180.79|1169.99|1180.79|1169.99|1180.29|1169.49|5
1644323880000|2022-02-08 12:38:00|1180.71|1169.91|1181.15|1170.35|1181.29|1170.49|1180.29|1169.49|7
1644323890000|2022-02-08 12:38:10|1180.9|1170.1|1182.15|1171.35|1182.2|1171.4|1180.9|1170.1|8
1644323900000|2022-02-08 12:38:20|1181.9|1171.1|1185.52|1174.72|1185.52|1174.72|1181.9|1171.1|16
1644323910000|2022-02-08 12:38:30|1185.42|1174.62|1185.9|1175.1|1186.4|1175.6|1185.4|1174.6|7
1644323920000|2022-02-08 12:38:40|1185.6|1174.8|1185.6|1174.8|1186.3|1175.5|1185.58|1174.78|7
1644323930000|2022-02-08 12:38:50|1185.59|1174.79|1185.9|1175.1|1186.19|1175.39|1185.59|1174.79|7
1644323940000|2022-02-08 12:39:00|1185.6|1174.8|1186.5|1175.7|1186.5|1175.7|1185.6|1174.8|8
1644323950000|2022-02-08 12:39:10|1186.4|1175.6|1186.2|1175.4|1186.45|1175.65|1185.9|1175.1|8
1644323960000|2022-02-08 12:39:20|1186.56|1175.76|1187.15|1176.35|1187.15|1176.35|1186.49|1175.69|5
1644323970000|2022-02-08 12:39:30|1186.9|1176.1|1186.49|1175.69|1186.9|1176.1|1186.49|1175.69|5
1644323980000|2022-02-08 12:39:40|1185.95|1175.15|1185.9|1175.1|1185.95|1175.15|1185.9|1175.1|2
1644323990000|2022-02-08 12:39:50|1186.12|1175.32|1186.56|1175.76|1187.15|1176.35|1185.95|1175.15|11
1644324000000|2022-02-08 12:40:00|1186.9|1176.1|1185.9|1175.1|1186.9|1176.1|1185.65|1174.85|7
1644324010000|2022-02-08 12:40:10|1185.69|1174.89|1185.9|1175.1|1186.71|1175.91|1185.69|1174.89|9
1644324020000|2022-02-08 12:40:20|1186.21|1175.41|1185.9|1175.1|1186.4|1175.6|1185.9|1175.1|4
1644324030000|2022-02-08 12:40:30|1186.21|1175.41|1185.9|1175.1|1186.21|1175.41|1185.9|1175.1|2
1644324040000|2022-02-08 12:40:40|1186.21|1175.41|1186.19|1175.39|1186.71|1175.91|1186.19|1175.39|8
1644324050000|2022-02-08 12:40:50|1186.55|1175.75|1186.53|1175.73|1186.71|1175.91|1186.21|1175.41|10
1644324060000|2022-02-08 12:41:00|1186.55|1175.75|1186.21|1175.41|1186.83|1176.03|1186.21|1175.41|14
1644324070000|2022-02-08 12:41:10|1185.9|1175.1|1186.63|1175.83|1186.71|1175.91|1185.9|1175.1|7
1644324080000|2022-02-08 12:41:20|1186.5|1175.7|1187.12|1176.32|1187.33|1176.53|1186.21|1175.41|7
1644324090000|2022-02-08 12:41:30|1186.9|1176.1|1187.9|1177.1|1187.9|1177.1|1186.9|1176.1|3
1644324100000|2022-02-08 12:41:40|1187.32|1176.52|1189.99|1179.19|1189.99|1179.19|1186.9|1176.1|15
1644324110000|2022-02-08 12:41:50|1189.8|1179|1189.7|1178.9|1190.14|1179.34|1189.7|1178.9|16
1644324120000|2022-02-08 12:42:00|1188.95|1178.15|1189.2|1178.4|1189.57|1178.77|1188.95|1178.15|10
1644324130000|2022-02-08 12:42:10|1189.45|1178.65|1188.9|1178.1|1189.45|1178.65|1188.9|1178.1|6
1644324140000|2022-02-08 12:42:20|1188.55|1177.75|1188.05|1177.25|1188.55|1177.75|1188.05|1177.25|2
1644324150000|2022-02-08 12:42:30|1188.34|1177.54|1187.9|1177.1|1188.6|1177.8|1187.9|1177.1|7
1644324160000|2022-02-08 12:42:40|1186.9|1176.1|1185.8|1175|1186.9|1176.1|1185.8|1175|5
1644324170000|2022-02-08 12:42:50|1186.12|1175.32|1185.75|1174.95|1186.12|1175.32|1185.75|1174.95|4
1644324180000|2022-02-08 12:43:00|1186|1175.2|1186.9|1176.1|1187.18|1176.38|1185.9|1175.1|7
1644324190000|2022-02-08 12:43:10|1187.4|1176.6|1186.9|1176.1|1187.4|1176.6|1186.9|1176.1|2
1644324200000|2022-02-08 12:43:20|1187.3|1176.5|1187.55|1176.75|1187.65|1176.85|1187.3|1176.5|5
1644324210000|2022-02-08 12:43:30|1187.65|1176.85|1187.32|1176.52|1187.65|1176.85|1187.3|1176.5|3
1644324220000|2022-02-08 12:43:40|1186.9|1176.1|1186.9|1176.1|1186.9|1176.1|1186.9|1176.1|1
1644324230000|2022-02-08 12:43:50|1187.32|1176.52|1186.72|1175.92|1187.32|1176.52|1186.72|1175.92|3
1644324240000|2022-02-08 12:44:00|1186.9|1176.1|1186.54|1175.74|1186.9|1176.1|1186.54|1175.74|6
1644324260000|2022-02-08 12:44:20|1186.63|1175.83|1186.04|1175.24|1186.8|1176|1186.04|1175.24|4
1644324270000|2022-02-08 12:44:30|1185.9|1175.1|1186.21|1175.41|1186.21|1175.41|1185.74|1174.94|5
1644324280000|2022-02-08 12:44:40|1186.28|1175.48|1185.9|1175.1|1186.54|1175.74|1185.87|1175.07|10
1644324290000|2022-02-08 12:44:50|1185.4|1174.6|1184.9|1174.1|1185.9|1175.1|1184.9|1174.1|4
1644324300000|2022-02-08 12:45:00|1184.75|1173.95|1184.79|1173.99|1184.9|1174.1|1184.75|1173.95|3
1644324310000|2022-02-08 12:45:10|1184.82|1174.02|1184.9|1174.1|1185.09|1174.29|1183.9|1173.1|11
1644324320000|2022-02-08 12:45:20|1184.82|1174.02|1185.73|1174.93|1185.73|1174.93|1184.25|1173.45|8
1644324330000|2022-02-08 12:45:30|1185.44|1174.64|1185.32|1174.52|1185.9|1175.1|1185.2|1174.4|7
1644324340000|2022-02-08 12:45:40|1185.41|1174.61|1184.76|1173.96|1185.6|1174.8|1184.76|1173.96|5
1644324350000|2022-02-08 12:45:50|1184.56|1173.76|1184.48|1173.68|1184.56|1173.76|1184.06|1173.26|4
1644324360000|2022-02-08 12:46:00|1184.06|1173.26|1184.9|1174.1|1184.9|1174.1|1184.06|1173.26|5
1644324370000|2022-02-08 12:46:10|1185.19|1174.39|1184.06|1173.26|1185.19|1174.39|1183.97|1173.17|10
1644324380000|2022-02-08 12:46:20|1183.97|1173.17|1183.82|1173.02|1184.4|1173.6|1183.82|1173.02|6
1644324390000|2022-02-08 12:46:30|1183.76|1172.96|1183.8|1173|1183.9|1173.1|1183.05|1172.25|5
1644324400000|2022-02-08 12:46:40|1183.9|1173.1|1183.4|1172.6|1183.9|1173.1|1183.4|1172.6|4
1644324410000|2022-02-08 12:46:50|1183.65|1172.85|1183.9|1173.1|1183.9|1173.1|1182.9|1172.1|7
1644324420000|2022-02-08 12:47:00|1183.73|1172.93|1182.9|1172.1|1183.73|1172.93|1182.84|1172.04|6
1644324430000|2022-02-08 12:47:10|1182.65|1171.85|1181.81|1171.01|1182.65|1171.85|1181.81|1171.01|6
1644324440000|2022-02-08 12:47:20|1181.73|1170.93|1179.9|1169.1|1181.73|1170.93|1179.9|1169.1|5
1644324450000|2022-02-08 12:47:30|1179.4|1168.6|1178.9|1168.1|1179.58|1168.78|1178.82|1168.02|9
1644324460000|2022-02-08 12:47:40|1177.9|1167.1|1178.3|1167.5|1178.4|1167.6|1177.9|1167.1|10
1644324470000|2022-02-08 12:47:50|1179.01|1168.21|1178.9|1168.1|1179.19|1168.39|1178.9|1168.1|8
1644324480000|2022-02-08 12:48:00|1178.4|1167.6|1179.01|1168.21|1179.01|1168.21|1177.9|1167.1|11
1644324490000|2022-02-08 12:48:10|1178.9|1168.1|1180.4|1169.6|1180.65|1169.85|1178.9|1168.1|7
1644324500000|2022-02-08 12:48:20|1179.75|1168.95|1179.75|1168.95|1179.75|1168.95|1179.75|1168.95|1
1644324510000|2022-02-08 12:48:30|1179.9|1169.1|1180.8|1170|1180.8|1170|1179.9|1169.1|4
1644324520000|2022-02-08 12:48:40|1180.9|1170.1|1181.12|1170.32|1181.15|1170.35|1180.9|1170.1|3
1644324530000|2022-02-08 12:48:50|1181.25|1170.45|1183.09|1172.29|1183.09|1172.29|1180.9|1170.1|12
1644324540000|2022-02-08 12:49:00|1183.45|1172.65|1182.3|1171.5|1183.45|1172.65|1182.3|1171.5|8
1644324550000|2022-02-08 12:49:10|1181.9|1171.1|1180.69|1169.89|1181.9|1171.1|1180.4|1169.6|10
1644324560000|2022-02-08 12:49:20|1180.4|1169.6|1179.9|1169.1|1180.4|1169.6|1179.53|1168.73|5
1644324570000|2022-02-08 12:49:30|1179.55|1168.75|1179.49|1168.69|1179.55|1168.75|1179.49|1168.69|4
1644324580000|2022-02-08 12:49:40|1179.5|1168.7|1177.85|1167.05|1179.85|1169.05|1177.85|1167.05|11
1644324590000|2022-02-08 12:49:50|1177.9|1167.1|1177.9|1167.1|1177.9|1167.1|1176.9|1166.1|9
1644324600000|2022-02-08 12:50:00|1177.94|1167.14|1180.28|1169.48|1180.4|1169.6|1177.92|1167.12|15
1644324610000|2022-02-08 12:50:10|1180.35|1169.55|1181.41|1170.61|1181.41|1170.61|1179.9|1169.1|8
1644324620000|2022-02-08 12:50:20|1181.38|1170.58|1181.19|1170.39|1182.09|1171.29|1181.19|1170.39|9
1644324630000|2022-02-08 12:50:30|1181.4|1170.6|1183.18|1172.38|1183.18|1172.38|1181.4|1170.6|12
1644324640000|2022-02-08 12:50:40|1183.07|1172.27|1183.4|1172.6|1183.7|1172.9|1183.01|1172.21|11
1644324650000|2022-02-08 12:50:50|1183.41|1172.61|1183.75|1172.95|1183.8|1173|1183.4|1172.6|5
1644324660000|2022-02-08 12:51:00|1183.9|1173.1|1183.9|1173.1|1183.9|1173.1|1183.9|1173.1|1
1644324670000|2022-02-08 12:51:10|1183.48|1172.68|1183.21|1172.41|1183.55|1172.75|1182.9|1172.1|10
1644324680000|2022-02-08 12:51:20|1182.9|1172.1|1184.85|1174.05|1185.09|1174.29|1182.9|1172.1|11
1644324690000|2022-02-08 12:51:30|1185.07|1174.27|1184.8|1174|1185.19|1174.39|1184.8|1174|9
1644324700000|2022-02-08 12:51:40|1184.55|1173.75|1183.9|1173.1|1184.55|1173.75|1182.9|1172.1|9
1644324710000|2022-02-08 12:51:50|1184.09|1173.29|1184.79|1173.99|1184.82|1174.02|1183.9|1173.1|11
1644324720000|2022-02-08 12:52:00|1185.09|1174.29|1186.3|1175.5|1186.4|1175.6|1185.09|1174.29|13
1644324730000|2022-02-08 12:52:10|1185.9|1175.1|1186.32|1175.52|1186.75|1175.95|1185.9|1175.1|13
1644324740000|2022-02-08 12:52:20|1186.3|1175.5|1185.4|1174.6|1186.3|1175.5|1185.4|1174.6|5
1644324750000|2022-02-08 12:52:30|1185.9|1175.1|1185.9|1175.1|1185.9|1175.1|1185.9|1175.1|1
1644324760000|2022-02-08 12:52:40|1185.7|1174.9|1185.4|1174.6|1185.7|1174.9|1185.4|1174.6|3
1644324770000|2022-02-08 12:52:50|1184.69|1173.89|1184.75|1173.95|1184.75|1173.95|1184.4|1173.6|8
1644324780000|2022-02-08 12:53:00|1184.9|1174.1|1184.9|1174.1|1185.4|1174.6|1184.9|1174.1|4
1644324790000|2022-02-08 12:53:10|1185.28|1174.48|1185.28|1174.48|1185.4|1174.6|1184.9|1174.1|7
1644324800000|2022-02-08 12:53:20|1184.9|1174.1|1184.9|1174.1|1184.9|1174.1|1184.9|1174.1|1
1644324810000|2022-02-08 12:53:30|1184.67|1173.87|1185.15|1174.35|1185.15|1174.35|1184.67|1173.87|4
1644324820000|2022-02-08 12:53:40|1185.4|1174.6|1185.6|1174.8|1185.75|1174.95|1185.4|1174.6|3
1644324830000|2022-02-08 12:53:50|1185.75|1174.95|1185.75|1174.95|1185.75|1174.95|1185.75|1174.95|1
1644324840000|2022-02-08 12:54:00|1185.65|1174.85|1184.9|1174.1|1185.65|1174.85|1184.9|1174.1|3
1644324850000|2022-02-08 12:54:10|1184.67|1173.87|1183.9|1173.1|1184.67|1173.87|1183.8|1173|6
1644324860000|2022-02-08 12:54:20|1183.4|1172.6|1183.68|1172.88|1183.68|1172.88|1183.4|1172.6|3
1644324870000|2022-02-08 12:54:30|1183.4|1172.6|1184.15|1173.35|1184.67|1173.87|1183.4|1172.6|6
1644324880000|2022-02-08 12:54:40|1184.8|1174|1184.4|1173.6|1184.8|1174|1184.4|1173.6|2
1644324890000|2022-02-08 12:54:50|1184.22|1173.42|1183.9|1173.1|1184.4|1173.6|1183.9|1173.1|7
1644324900000|2022-02-08 12:55:00|1183.85|1173.05|1184.12|1173.32|1184.22|1173.42|1183.8|1173|6
1644324910000|2022-02-08 12:55:10|1183.9|1173.1|1184.12|1173.32|1184.12|1173.32|1183.9|1173.1|2
1644324920000|2022-02-08 12:55:20|1183.9|1173.1|1184.19|1173.39|1184.19|1173.39|1183.9|1173.1|2
1644324930000|2022-02-08 12:55:30|1183.9|1173.1|1183.9|1173.1|1184.19|1173.39|1183.9|1173.1|3
1644324940000|2022-02-08 12:55:40|1183.91|1173.11|1183.91|1173.11|1183.91|1173.11|1183.91|1173.11|1
1644324950000|2022-02-08 12:55:50|1183.9|1173.1|1184.05|1173.25|1184.05|1173.25|1183.9|1173.1|4
1644324960000|2022-02-08 12:56:00|1183.9|1173.1|1182.5|1171.7|1183.9|1173.1|1182.5|1171.7|5
1644324970000|2022-02-08 12:56:10|1182.65|1171.85|1182.9|1172.1|1182.9|1172.1|1182.65|1171.85|2
1644324980000|2022-02-08 12:56:20|1183.16|1172.36|1183.82|1173.02|1183.91|1173.11|1183.16|1172.36|4
1644324990000|2022-02-08 12:56:30|1183.88|1173.08|1184.9|1174.1|1184.9|1174.1|1183.88|1173.08|3
1644325000000|2022-02-08 12:56:40|1184.81|1174.01|1185.12|1174.32|1185.43|1174.63|1184.81|1174.01|5
1644325010000|2022-02-08 12:56:50|1184.9|1174.1|1184.9|1174.1|1184.9|1174.1|1184.9|1174.1|1
1644325020000|2022-02-08 12:57:00|1184.74|1173.94|1184.8|1174|1184.8|1174|1184.74|1173.94|2
1644325030000|2022-02-08 12:57:10|1183.88|1173.08|1183.86|1173.06|1183.88|1173.08|1183.74|1172.94|3
1644325050000|2022-02-08 12:57:30|1183.88|1173.08|1184.9|1174.1|1184.9|1174.1|1183.88|1173.08|6
1644325070000|2022-02-08 12:57:50|1184.88|1174.08|1186.67|1175.87|1186.67|1175.87|1184.85|1174.05|6
1644325080000|2022-02-08 12:58:00|1186.9|1176.1|1187.52|1176.72|1187.6|1176.8|1186.9|1176.1|9
1644325090000|2022-02-08 12:58:10|1187.75|1176.95|1187.52|1176.72|1187.75|1176.95|1187.52|1176.72|8
1644325110000|2022-02-08 12:58:30|1187.8|1177|1187.8|1177|1187.8|1177|1187.8|1177|1
1644325120000|2022-02-08 12:58:40|1187.4|1176.6|1187.9|1177.1|1188.4|1177.6|1187.4|1176.6|5
1644325130000|2022-02-08 12:58:50|1188.12|1177.32|1188.3|1177.5|1188.65|1177.85|1188.12|1177.32|5
1644325140000|2022-02-08 12:59:00|1188.75|1177.95|1188.49|1177.69|1188.75|1177.95|1188.49|1177.69|6
1644325150000|2022-02-08 12:59:10|1188.57|1177.77|1188.9|1178.1|1188.9|1178.1|1188.49|1177.69|3
1644325160000|2022-02-08 12:59:20|1188.84|1178.04|1188.9|1178.1|1188.9|1178.1|1188.84|1178.04|2
1644325170000|2022-02-08 12:59:30|1188.4|1177.6|1188.79|1177.99|1188.79|1177.99|1188.4|1177.6|3
1644325180000|2022-02-08 12:59:40|1188.9|1178.1|1188.9|1178.1|1188.9|1178.1|1188.9|1178.1|1
1644325200000|2022-02-08 13:00:00|1188.8|1178|1189.41|1178.61|1189.6|1178.8|1188.78|1177.98|8
1644325210000|2022-02-08 13:00:10|1189.27|1178.47|1188.9|1178.1|1189.43|1178.63|1188.9|1178.1|9
1644325220000|2022-02-08 13:00:20|1188.4|1177.6|1187.9|1177.1|1188.4|1177.6|1187.9|1177.1|2
1644325230000|2022-02-08 13:00:30|1187.84|1177.04|1187.82|1177.02|1187.9|1177.1|1187.67|1176.87|5
1644325240000|2022-02-08 13:00:40|1187.78|1176.98|1187.9|1177.1|1187.9|1177.1|1187.78|1176.98|2
1644325250000|2022-02-08 13:00:50|1187.79|1176.99|1187.9|1177.1|1187.9|1177.1|1187.79|1176.99|2
1644325270000|2022-02-08 13:01:10|1187.4|1176.6|1187.4|1176.6|1187.7|1176.9|1186.9|1176.1|8
1644325280000|2022-02-08 13:01:20|1187.41|1176.61|1186.84|1176.04|1187.41|1176.61|1186.84|1176.04|5
1644325290000|2022-02-08 13:01:30|1186.66|1175.86|1186.4|1175.6|1186.66|1175.86|1186.4|1175.6|7
1644325310000|2022-02-08 13:01:50|1186.37|1175.57|1185|1174.2|1186.45|1175.65|1185|1174.2|6
1644325320000|2022-02-08 13:02:00|1184.82|1174.02|1184.4|1173.6|1184.82|1174.02|1184.4|1173.6|4
1644325330000|2022-02-08 13:02:10|1183.9|1173.1|1185.22|1174.42|1185.4|1174.6|1183.9|1173.1|10
1644325340000|2022-02-08 13:02:20|1184.9|1174.1|1184.61|1173.81|1185.85|1175.05|1184.61|1173.81|5
1644325350000|2022-02-08 13:02:30|1184.82|1174.02|1188.12|1177.32|1188.12|1177.32|1184.82|1174.02|16
1644325360000|2022-02-08 13:02:40|1187.9|1177.1|1189.64|1178.84|1190.29|1179.49|1187.63|1176.83|16
1644325370000|2022-02-08 13:02:50|1189.6|1178.8|1189.98|1179.18|1189.98|1179.18|1189.57|1178.77|5
1644325380000|2022-02-08 13:03:00|1189.9|1179.1|1190.06|1179.26|1190.06|1179.26|1189.57|1178.77|4
1644325390000|2022-02-08 13:03:10|1190.24|1179.44|1190.49|1179.69|1190.49|1179.69|1190.24|1179.44|3
1644325400000|2022-02-08 13:03:20|1190.34|1179.54|1190.24|1179.44|1190.34|1179.54|1190.21|1179.41|6
1644325410000|2022-02-08 13:03:30|1190.21|1179.41|1190.09|1179.29|1190.5|1179.7|1190.09|1179.29|6
1644325420000|2022-02-08 13:03:40|1189.9|1179.1|1190.09|1179.29|1190.09|1179.29|1189.59|1178.79|4
1644325440000|2022-02-08 13:04:00|1190.14|1179.34|1190.01|1179.21|1190.14|1179.34|1190.01|1179.21|3
1644325450000|2022-02-08 13:04:10|1190.19|1179.39|1190.09|1179.29|1190.39|1179.59|1190.01|1179.21|8
1644325460000|2022-02-08 13:04:20|1190.28|1179.48|1191.3|1180.5|1191.49|1180.69|1190.28|1179.48|13
1644325470000|2022-02-08 13:04:30|1190.9|1180.1|1190.9|1180.1|1191.3|1180.5|1190.9|1180.1|3
1644325480000|2022-02-08 13:04:40|1191.3|1180.5|1191.3|1180.5|1191.6|1180.8|1191.3|1180.5|6
1644325490000|2022-02-08 13:04:50|1191.6|1180.8|1191.3|1180.5|1191.6|1180.8|1191.3|1180.5|5
1644325500000|2022-02-08 13:05:00|1190.9|1180.1|1190.9|1180.1|1191.4|1180.6|1190.9|1180.1|6
1644325510000|2022-02-08 13:05:10|1190.78|1179.98|1189.9|1179.1|1190.78|1179.98|1189.9|1179.1|7
1644325520000|2022-02-08 13:05:20|1189.65|1178.85|1190.26|1179.46|1190.71|1179.91|1189.65|1178.85|4
1644325530000|2022-02-08 13:05:30|1190.29|1179.49|1190.71|1179.91|1190.85|1180.05|1190.29|1179.49|5
1644325540000|2022-02-08 13:05:40|1190.92|1180.12|1190.92|1180.12|1191.43|1180.63|1190.92|1180.12|7
1644325550000|2022-02-08 13:05:50|1191.12|1180.32|1191.12|1180.32|1191.55|1180.75|1190.9|1180.1|10
1644325560000|2022-02-08 13:06:00|1191.15|1180.35|1190.96|1180.16|1191.21|1180.41|1190.71|1179.91|5
1644325570000|2022-02-08 13:06:10|1190.71|1179.91|1190.21|1179.41|1190.96|1180.16|1189.9|1179.1|8
1644325580000|2022-02-08 13:06:20|1190.46|1179.66|1190.1|1179.3|1190.71|1179.91|1190.1|1179.3|5
1644325590000|2022-02-08 13:06:30|1189.9|1179.1|1190.21|1179.41|1190.21|1179.41|1189.81|1179.01|6
1644325600000|2022-02-08 13:06:40|1189.9|1179.1|1190.6|1179.8|1190.6|1179.8|1189.9|1179.1|7
1644325610000|2022-02-08 13:06:50|1191.4|1180.6|1191.19|1180.39|1191.4|1180.6|1191.15|1180.35|4
1644325620000|2022-02-08 13:07:00|1191.51|1180.71|1191.4|1180.6|1191.6|1180.8|1191.4|1180.6|3
1644325630000|2022-02-08 13:07:10|1191.51|1180.71|1191.8|1181|1192.15|1181.35|1191.4|1180.6|7
1644325640000|2022-02-08 13:07:20|1191.6|1180.8|1190.71|1179.91|1191.6|1180.8|1190.64|1179.84|5
1644325650000|2022-02-08 13:07:30|1191.21|1180.41|1190.4|1179.6|1191.3|1180.5|1190.35|1179.55|10
1644325670000|2022-02-08 13:07:50|1189.9|1179.1|1189.9|1179.1|1189.9|1179.1|1189.75|1178.95|3
1644325680000|2022-02-08 13:08:00|1189.74|1178.94|1190|1179.2|1190.55|1179.75|1189.74|1178.94|14
1644325690000|2022-02-08 13:08:10|1189.87|1179.07|1189.85|1179.05|1190|1179.2|1189.8|1179|6
1644325700000|2022-02-08 13:08:20|1188.91|1178.11|1189.16|1178.36|1189.41|1178.61|1188.83|1178.03|5
1644325710000|2022-02-08 13:08:30|1188.91|1178.11|1184.82|1174.02|1188.91|1178.11|1184.82|1174.02|11
1644325720000|2022-02-08 13:08:40|1184.9|1174.1|1187.4|1176.6|1187.4|1176.6|1184.9|1174.1|22
1644325730000|2022-02-08 13:08:50|1186.9|1176.1|1186.69|1175.89|1186.9|1176.1|1186.4|1175.6|3
1644325740000|2022-02-08 13:09:00|1186.75|1175.95|1186.4|1175.6|1186.75|1175.95|1186.4|1175.6|5
1644325750000|2022-02-08 13:09:10|1186|1175.2|1187.19|1176.39|1187.45|1176.65|1186|1175.2|4
1644325760000|2022-02-08 13:09:20|1187.32|1176.52|1186.8|1176|1187.55|1176.75|1186.8|1176|10
1644325770000|2022-02-08 13:09:30|1186.85|1176.05|1185.85|1175.05|1186.85|1176.05|1185.85|1175.05|4
1644325780000|2022-02-08 13:09:40|1185.81|1175.01|1185.85|1175.05|1185.9|1175.1|1185.81|1175.01|4
1644325790000|2022-02-08 13:09:50|1185.81|1175.01|1185.83|1175.03|1185.83|1175.03|1185.81|1175.01|2
1644325800000|2022-02-08 13:10:00|1185.74|1174.94|1186.05|1175.25|1186.14|1175.34|1185.23|1174.43|9
1644325810000|2022-02-08 13:10:10|1186|1175.2|1184.9|1174.1|1186.4|1175.6|1184.9|1174.1|9
1644325820000|2022-02-08 13:10:20|1185.4|1174.6|1184.79|1173.99|1185.4|1174.6|1184.79|1173.99|5
1644325830000|2022-02-08 13:10:30|1184.6|1173.8|1185.82|1175.02|1185.85|1175.05|1184.6|1173.8|7
1644325840000|2022-02-08 13:10:40|1185.81|1175.01|1184.9|1174.1|1185.81|1175.01|1184.9|1174.1|7
1644325850000|2022-02-08 13:10:50|1184.75|1173.95|1182.9|1172.1|1184.75|1173.95|1182.78|1171.98|9
1644325860000|2022-02-08 13:11:00|1182.97|1172.17|1182.9|1172.1|1183.47|1172.67|1182.78|1171.98|10
1644325870000|2022-02-08 13:11:10|1182.77|1171.97|1182.9|1172.1|1182.9|1172.1|1182.3|1171.5|7
1644325880000|2022-02-08 13:11:20|1182.74|1171.94|1182.74|1171.94|1182.74|1171.94|1182.74|1171.94|1
1644325890000|2022-02-08 13:11:30|1182.9|1172.1|1183.75|1172.95|1183.75|1172.95|1182.9|1172.1|6
1644325900000|2022-02-08 13:11:40|1183.47|1172.67|1183.47|1172.67|1183.47|1172.67|1183.47|1172.67|1
1644325910000|2022-02-08 13:11:50|1183.55|1172.75|1183.37|1172.57|1183.55|1172.75|1182.97|1172.17|5
1644325920000|2022-02-08 13:12:00|1183.7|1172.9|1183.6|1172.8|1183.7|1172.9|1183.2|1172.4|3
1644325930000|2022-02-08 13:12:10|1183.8|1173|1183.6|1172.8|1183.8|1173|1183.6|1172.8|2
1644325940000|2022-02-08 13:12:20|1183.37|1172.57|1182.74|1171.94|1183.37|1172.57|1182.74|1171.94|8
1644325950000|2022-02-08 13:12:30|1182.9|1172.1|1182.69|1171.89|1182.9|1172.1|1182.64|1171.84|4
1644325960000|2022-02-08 13:12:40|1182.62|1171.82|1182.9|1172.1|1182.9|1172.1|1182.62|1171.82|2
1644325970000|2022-02-08 13:12:50|1182.97|1172.17|1183.34|1172.54|1183.55|1172.75|1182.97|1172.17|5
1644325980000|2022-02-08 13:13:00|1183.05|1172.25|1184.15|1173.35|1184.4|1173.6|1183.05|1172.25|4
1644325990000|2022-02-08 13:13:10|1184.65|1173.85|1183.9|1173.1|1184.65|1173.85|1183.9|1173.1|3
1644326000000|2022-02-08 13:13:20|1183.7|1172.9|1183.65|1172.85|1183.7|1172.9|1183.25|1172.45|4
1644326020000|2022-02-08 13:13:40|1183.84|1173.04|1183.9|1173.1|1183.9|1173.1|1183.84|1173.04|2
1644326030000|2022-02-08 13:13:50|1183.84|1173.04|1183.9|1173.1|1183.9|1173.1|1183.84|1173.04|2
1644326050000|2022-02-08 13:14:10|1183.7|1172.9|1182.97|1172.17|1183.7|1172.9|1182.94|1172.14|4
1644326060000|2022-02-08 13:14:20|1182.05|1171.25|1182.65|1171.85|1182.69|1171.89|1181.9|1171.1|5
1644326070000|2022-02-08 13:14:30|1182.4|1171.6|1183.13|1172.33|1183.47|1172.67|1182.4|1171.6|5
1644326080000|2022-02-08 13:14:40|1183.09|1172.29|1183.15|1172.35|1183.15|1172.35|1182.94|1172.14|4
1644326090000|2022-02-08 13:14:50|1182.94|1172.14|1182.94|1172.14|1182.94|1172.14|1182.94|1172.14|1
1644326100000|2022-02-08 13:15:00|1183.19|1172.39|1181.9|1171.1|1183.19|1172.39|1181.9|1171.1|5
1644326110000|2022-02-08 13:15:10|1181.84|1171.04|1181.9|1171.1|1182.4|1171.6|1181.7|1170.9|12
1644326120000|2022-02-08 13:15:20|1182.4|1171.6|1181.9|1171.1|1182.8|1172|1181.9|1171.1|4
1644326130000|2022-02-08 13:15:30|1181.84|1171.04|1183.16|1172.36|1183.25|1172.45|1181.84|1171.04|10
1644326140000|2022-02-08 13:15:40|1183.13|1172.33|1184.2|1173.4|1184.2|1173.4|1183.13|1172.33|3
1644326150000|2022-02-08 13:15:50|1184.09|1173.29|1183.9|1173.1|1184.45|1173.65|1183.9|1173.1|4
1644326160000|2022-02-08 13:16:00|1183.65|1172.85|1182.92|1172.12|1183.65|1172.85|1182.85|1172.05|5
1644326170000|2022-02-08 13:16:10|1182.97|1172.17|1183.39|1172.59|1183.39|1172.59|1182.92|1172.12|5
1644326180000|2022-02-08 13:16:20|1183.37|1172.57|1183.9|1173.1|1183.9|1173.1|1182.97|1172.17|6
1644326190000|2022-02-08 13:16:30|1183.82|1173.02|1183.82|1173.02|1183.82|1173.02|1183.82|1173.02|1
1644326200000|2022-02-08 13:16:40|1183.4|1172.6|1184.15|1173.35|1184.2|1173.4|1183.38|1172.58|10
1644326210000|2022-02-08 13:16:50|1184.12|1173.32|1184.12|1173.32|1184.12|1173.32|1184.12|1173.32|1
1644326220000|2022-02-08 13:17:00|1183.9|1173.1|1183.9|1173.1|1184.12|1173.32|1183.9|1173.1|3
1644326230000|2022-02-08 13:17:10|1184.12|1173.32|1183.85|1173.05|1184.12|1173.32|1183.79|1172.99|5
1644326240000|2022-02-08 13:17:20|1183.35|1172.55|1182.9|1172.1|1183.35|1172.55|1182.9|1172.1|2
1644326250000|2022-02-08 13:17:30|1182.4|1171.6|1181.9|1171.1|1182.9|1172.1|1181.9|1171.1|6
1644326260000|2022-02-08 13:17:40|1181.89|1171.09|1180.84|1170.04|1181.9|1171.1|1180.7|1169.9|8
1644326270000|2022-02-08 13:17:50|1180.59|1169.79|1180.59|1169.79|1180.59|1169.79|1180.59|1169.79|1
1644326280000|2022-02-08 13:18:00|1180.65|1169.85|1179.9|1169.1|1180.65|1169.85|1179.69|1168.89|10
1644326290000|2022-02-08 13:18:10|1179.97|1169.17|1179.9|1169.1|1179.97|1169.17|1179.85|1169.05|5
1644326300000|2022-02-08 13:18:20|1179.69|1168.89|1179.82|1169.02|1179.9|1169.1|1179.4|1168.6|8
1644326310000|2022-02-08 13:18:30|1179.71|1168.91|1178.9|1168.1|1179.82|1169.02|1178.9|1168.1|5
1644326320000|2022-02-08 13:18:40|1177.94|1167.14|1177.92|1167.12|1177.94|1167.14|1177.48|1166.68|8
1644326330000|2022-02-08 13:18:50|1177.9|1167.1|1177.92|1167.12|1177.94|1167.14|1177.9|1167.1|8
1644326340000|2022-02-08 13:19:00|1177.25|1166.45|1177.82|1167.02|1177.82|1167.02|1177.25|1166.45|4
1644326350000|2022-02-08 13:19:10|1177.4|1166.6|1177.93|1167.13|1177.93|1167.13|1177.36|1166.56|8
1644326360000|2022-02-08 13:19:20|1178.21|1167.41|1178.21|1167.41|1178.21|1167.41|1177.93|1167.13|4
1644326370000|2022-02-08 13:19:30|1178.19|1167.39|1177.9|1167.1|1178.19|1167.39|1177.9|1167.1|2
1644326380000|2022-02-08 13:19:40|1177.94|1167.14|1177.9|1167.1|1177.94|1167.14|1177.83|1167.03|4
1644326400000|2022-02-08 13:20:00|1177.05|1166.25|1177.01|1166.21|1177.05|1166.25|1174.73|1163.93|13
1644326410000|2022-02-08 13:20:10|1176.74|1165.94|1176.64|1165.84|1176.85|1166.05|1175.96|1165.16|13
1644326420000|2022-02-08 13:20:20|1176.24|1165.44|1176.4|1165.6|1176.52|1165.72|1175.86|1165.06|7
1644326430000|2022-02-08 13:20:30|1176.65|1165.85|1177.02|1166.22|1177.24|1166.44|1176.49|1165.69|6
1644326440000|2022-02-08 13:20:40|1176.93|1166.13|1177.12|1166.32|1177.4|1166.6|1176.9|1166.1|9
1644326450000|2022-02-08 13:20:50|1177.4|1166.6|1177.3|1166.5|1177.4|1166.6|1176.9|1166.1|6
1644326460000|2022-02-08 13:21:00|1176.9|1166.1|1176.9|1166.1|1176.9|1166.1|1176.9|1166.1|1
1644326470000|2022-02-08 13:21:10|1177.3|1166.5|1178.4|1167.6|1178.4|1167.6|1177.3|1166.5|12
1644326480000|2022-02-08 13:21:20|1179.3|1168.5|1179.9|1169.1|1179.9|1169.1|1179.07|1168.27|9
1644326490000|2022-02-08 13:21:30|1180.14|1169.34|1179.51|1168.71|1180.7|1169.9|1179.51|1168.71|8
1644326500000|2022-02-08 13:21:40|1179.4|1168.6|1179.9|1169.1|1179.9|1169.1|1179.4|1168.6|2
1644326510000|2022-02-08 13:21:50|1179.54|1168.74|1178.8|1168|1179.7|1168.9|1178.8|1168|10
1644326520000|2022-02-08 13:22:00|1178.63|1167.83|1179.19|1168.39|1179.19|1168.39|1178.63|1167.83|5
1644326530000|2022-02-08 13:22:10|1178.9|1168.1|1178.63|1167.83|1179.4|1168.6|1178.63|1167.83|9
1644326540000|2022-02-08 13:22:20|1178.58|1167.78|1178.63|1167.83|1178.9|1168.1|1178.58|1167.78|6
1644326550000|2022-02-08 13:22:30|1178.6|1167.8|1178.6|1167.8|1178.6|1167.8|1178.6|1167.8|1
1644326560000|2022-02-08 13:22:40|1178.63|1167.83|1179.86|1169.06|1179.86|1169.06|1178.63|1167.83|10
1644326570000|2022-02-08 13:22:50|1180.01|1169.21|1180.37|1169.57|1180.65|1169.85|1180.01|1169.21|5
1644326580000|2022-02-08 13:23:00|1180.15|1169.35|1179.9|1169.1|1180.65|1169.85|1179.9|1169.1|8
1644326610000|2022-02-08 13:23:30|1180.15|1169.35|1180.03|1169.23|1180.15|1169.35|1180.01|1169.21|4
1644326620000|2022-02-08 13:23:40|1180.15|1169.35|1182.12|1171.32|1182.25|1171.45|1180.11|1169.31|12
1644326630000|2022-02-08 13:23:50|1182.6|1171.8|1182.4|1171.6|1183.09|1172.29|1182.4|1171.6|8
1644326640000|2022-02-08 13:24:00|1182.73|1171.93|1182.9|1172.1|1182.9|1172.1|1181.9|1171.1|9
1644326650000|2022-02-08 13:24:10|1183.04|1172.24|1182.47|1171.67|1183.04|1172.24|1182.07|1171.27|10
1644326660000|2022-02-08 13:24:20|1182.6|1171.8|1183.09|1172.29|1183.09|1172.29|1182.57|1171.77|6
1644326670000|2022-02-08 13:24:30|1183.15|1172.35|1182.57|1171.77|1183.4|1172.6|1182.57|1171.77|6
1644326680000|2022-02-08 13:24:40|1182.9|1172.1|1182.57|1171.77|1182.9|1172.1|1182.57|1171.77|2
1644326690000|2022-02-08 13:24:50|1182.56|1171.76|1182.9|1172.1|1182.9|1172.1|1182.56|1171.76|3
1644326700000|2022-02-08 13:25:00|1183.09|1172.29|1184.02|1173.22|1184.24|1173.44|1183.03|1172.23|9
1644326710000|2022-02-08 13:25:10|1184.39|1173.59|1183.4|1172.6|1184.39|1173.59|1182.9|1172.1|12
1644326720000|2022-02-08 13:25:20|1183.57|1172.77|1182.9|1172.1|1183.57|1172.77|1182.9|1172.1|5
1644326730000|2022-02-08 13:25:30|1182.69|1171.89|1181.9|1171.1|1182.9|1172.1|1181.9|1171.1|7
1644326740000|2022-02-08 13:25:40|1181.84|1171.04|1181.84|1171.04|1181.84|1171.04|1181.84|1171.04|1
1644326750000|2022-02-08 13:25:50|1182.09|1171.29|1181.9|1171.1|1182.9|1172.1|1181.9|1171.1|5
1644326760000|2022-02-08 13:26:00|1181.65|1170.85|1181.69|1170.89|1181.69|1170.89|1181.65|1170.85|2
1644326770000|2022-02-08 13:26:10|1181.4|1170.6|1181.69|1170.89|1181.9|1171.1|1181.4|1170.6|3
1644326780000|2022-02-08 13:26:20|1181.9|1171.1|1180.51|1169.71|1181.9|1171.1|1180.51|1169.71|9
1644326810000|2022-02-08 13:26:50|1180|1169.2|1180.9|1170.1|1180.9|1170.1|1180|1169.2|6
1644326820000|2022-02-08 13:27:00|1181.12|1170.32|1182|1171.2|1182|1171.2|1180.9|1170.1|7
1644326830000|2022-02-08 13:27:10|1182.09|1171.29|1182|1171.2|1182.09|1171.29|1182|1171.2|2
1644326840000|2022-02-08 13:27:20|1182.65|1171.85|1182.4|1171.6|1182.65|1171.85|1182.4|1171.6|3
1644326850000|2022-02-08 13:27:30|1182.65|1171.85|1182.21|1171.41|1182.65|1171.85|1182.21|1171.41|4
1644326860000|2022-02-08 13:27:40|1182.75|1171.95|1183.04|1172.24|1183.04|1172.24|1182.75|1171.95|3
1644326870000|2022-02-08 13:27:50|1183.09|1172.29|1183.55|1172.75|1183.55|1172.75|1183.09|1172.29|3
1644326880000|2022-02-08 13:28:00|1183.63|1172.83|1184.32|1173.52|1184.32|1173.52|1183.63|1172.83|8
1644326890000|2022-02-08 13:28:10|1184.14|1173.34|1184.02|1173.22|1184.14|1173.34|1183.9|1173.1|13
1644326910000|2022-02-08 13:28:30|1184.11|1173.31|1184.19|1173.39|1184.38|1173.58|1184.11|1173.31|4
1644326920000|2022-02-08 13:28:40|1184.24|1173.44|1184.14|1173.34|1184.24|1173.44|1184|1173.2|3
1644326940000|2022-02-08 13:29:00|1184.18|1173.38|1184.23|1173.43|1184.39|1173.59|1184.18|1173.38|3
1644326950000|2022-02-08 13:29:10|1184.15|1173.35|1184.14|1173.34|1184.24|1173.44|1184.14|1173.34|3
1644326960000|2022-02-08 13:29:20|1184.3|1173.5|1184.59|1173.79|1184.59|1173.79|1184.2|1173.4|7
1644326970000|2022-02-08 13:29:30|1184.76|1173.96|1184.71|1173.91|1185.05|1174.25|1184.52|1173.72|7
1644326980000|2022-02-08 13:29:40|1184.76|1173.96|1184.46|1173.66|1184.9|1174.1|1184.4|1173.6|6
1644326990000|2022-02-08 13:29:50|1184.41|1173.61|1185.19|1174.39|1185.7|1174.9|1184.36|1173.56|12
1644327000000|2022-02-08 13:30:00|1185.75|1174.95|1185.85|1175.05|1185.85|1175.05|1185.75|1174.95|2
1644327010000|2022-02-08 13:30:10|1185.81|1175.01|1185.9|1175.1|1185.9|1175.1|1185.81|1175.01|2
1644327020000|2022-02-08 13:30:20|1185.85|1175.05|1185.4|1174.6|1185.85|1175.05|1185.4|1174.6|2
1644327030000|2022-02-08 13:30:30|1185.84|1175.04|1185.9|1175.1|1185.9|1175.1|1185.84|1175.04|2
1644327040000|2022-02-08 13:30:40|1184.86|1174.06|1184.85|1174.05|1184.86|1174.06|1184.85|1174.05|2
1644327050000|2022-02-08 13:30:50|1184.8|1174|1184.99|1174.19|1185.31|1174.51|1184.8|1174|6
1644327060000|2022-02-08 13:31:00|1185.65|1174.85|1185.55|1174.75|1185.65|1174.85|1185.55|1174.75|2
1644327070000|2022-02-08 13:31:10|1185.72|1174.92|1185.75|1174.95|1185.8|1175|1185.69|1174.89|5
1644327080000|2022-02-08 13:31:20|1185.74|1174.94|1184.85|1174.05|1185.8|1175|1184.85|1174.05|5
1644327090000|2022-02-08 13:31:30|1184.9|1174.1|1184.9|1174.1|1185.58|1174.78|1184.9|1174.1|7
1644327100000|2022-02-08 13:31:40|1185.4|1174.6|1184.9|1174.1|1185.68|1174.88|1184.9|1174.1|7
1644327120000|2022-02-08 13:32:00|1185.4|1174.6|1184.84|1174.04|1185.4|1174.6|1184.84|1174.04|3
1644327130000|2022-02-08 13:32:10|1184.9|1174.1|1184.9|1174.1|1184.9|1174.1|1184.9|1174.1|1
1644327140000|2022-02-08 13:32:20|1184.4|1173.6|1183.4|1172.6|1184.4|1173.6|1183.4|1172.6|5
1644327170000|2022-02-08 13:32:50|1183.65|1172.85|1182.84|1172.04|1183.65|1172.85|1182.84|1172.04|4
1644327180000|2022-02-08 13:33:00|1182.8|1172|1182.6|1171.8|1182.8|1172|1182.6|1171.8|2
1644327190000|2022-02-08 13:33:10|1182.1|1171.3|1182.59|1171.79|1182.69|1171.89|1181.9|1171.1|5
1644327200000|2022-02-08 13:33:20|1182.69|1171.89|1182.35|1171.55|1182.69|1171.89|1182.19|1171.39|5
1644327210000|2022-02-08 13:33:30|1183.2|1172.4|1183.15|1172.35|1183.2|1172.4|1183.15|1172.35|2
1644327220000|2022-02-08 13:33:40|1183.55|1172.75|1183.65|1172.85|1183.65|1172.85|1183.32|1172.52|4
1644327230000|2022-02-08 13:33:50|1183.4|1172.6|1183.4|1172.6|1183.6|1172.8|1183.4|1172.6|4
1644327240000|2022-02-08 13:34:00|1183.9|1173.1|1184.73|1173.93|1184.99|1174.19|1183.9|1173.1|15
1644327250000|2022-02-08 13:34:10|1185.23|1174.43|1184.56|1173.76|1185.23|1174.43|1184.56|1173.76|4
1644327260000|2022-02-08 13:34:20|1183.97|1173.17|1184.47|1173.67|1184.56|1173.76|1183.88|1173.08|9
1644327270000|2022-02-08 13:34:30|1184.42|1173.62|1184.47|1173.67|1184.47|1173.67|1184.06|1173.26|4
1644327280000|2022-02-08 13:34:40|1184.66|1173.86|1184.9|1174.1|1184.9|1174.1|1184.35|1173.55|4
1644327290000|2022-02-08 13:34:50|1185.15|1174.35|1185.12|1174.32|1185.15|1174.35|1184.56|1173.76|8
1644327300000|2022-02-08 13:35:00|1185.15|1174.35|1185.4|1174.6|1185.75|1174.95|1185.15|1174.35|4
1644327310000|2022-02-08 13:35:10|1185.55|1174.75|1185.32|1174.52|1185.55|1174.75|1185.32|1174.52|2
1644327320000|2022-02-08 13:35:20|1185.58|1174.78|1185.16|1174.36|1185.58|1174.78|1184.9|1174.1|5
1644327330000|2022-02-08 13:35:30|1185.66|1174.86|1185.45|1174.65|1185.66|1174.86|1185.09|1174.29|4
1644327340000|2022-02-08 13:35:40|1185.11|1174.31|1185.56|1174.76|1185.61|1174.81|1185.11|1174.31|4
1644327350000|2022-02-08 13:35:50|1185.16|1174.36|1186.98|1176.18|1187.42|1176.62|1184.9|1174.1|19
1644327360000|2022-02-08 13:36:00|1187.16|1176.36|1187.41|1176.61|1187.41|1176.61|1187.16|1176.36|2
1644327370000|2022-02-08 13:36:10|1187.69|1176.89|1187.4|1176.6|1187.75|1176.95|1187.4|1176.6|3
1644327380000|2022-02-08 13:36:20|1187.8|1177|1188.32|1177.52|1188.4|1177.6|1187.8|1177|5
1644327390000|2022-02-08 13:36:30|1188.5|1177.7|1188.32|1177.52|1188.55|1177.75|1187.9|1177.1|15
1644327400000|2022-02-08 13:36:40|1188.5|1177.7|1187.72|1176.92|1188.5|1177.7|1187.64|1176.84|7
1644327410000|2022-02-08 13:36:50|1187.9|1177.1|1188.57|1177.77|1188.57|1177.77|1187.9|1177.1|10
1644327420000|2022-02-08 13:37:00|1188.47|1177.67|1189.4|1178.6|1189.4|1178.6|1188.47|1177.67|12
1644327430000|2022-02-08 13:37:10|1188.9|1178.1|1188.69|1177.89|1188.9|1178.1|1188.69|1177.89|2
1644327440000|2022-02-08 13:37:20|1188.9|1178.1|1188.9|1178.1|1188.9|1178.1|1188.84|1178.04|3
1644327450000|2022-02-08 13:37:30|1188.76|1177.96|1188.93|1178.13|1188.95|1178.15|1188.76|1177.96|8
1644327460000|2022-02-08 13:37:40|1189.55|1178.75|1189.43|1178.63|1189.55|1178.75|1189.43|1178.63|4
1644327470000|2022-02-08 13:37:50|1189.33|1178.53|1188|1177.2|1189.33|1178.53|1188|1177.2|6
1644327480000|2022-02-08 13:38:00|1188.4|1177.6|1188.4|1177.6|1188.9|1178.1|1188.4|1177.6|3
1644327490000|2022-02-08 13:38:10|1188.69|1177.89|1188.69|1177.89|1188.69|1177.89|1188.69|1177.89|1
1644327510000|2022-02-08 13:38:30|1188.65|1177.85|1188.82|1178.02|1188.9|1178.1|1188.65|1177.85|4
1644327520000|2022-02-08 13:38:40|1188.7|1177.9|1188.95|1178.15|1188.95|1178.15|1188.4|1177.6|6
1644327530000|2022-02-08 13:38:50|1188.9|1178.1|1188.9|1178.1|1188.95|1178.15|1188.45|1177.65|6
1644327540000|2022-02-08 13:39:00|1188.95|1178.15|1188.9|1178.1|1188.95|1178.15|1188.9|1178.1|2
1644327560000|2022-02-08 13:39:20|1188.78|1177.98|1189.03|1178.23|1189.25|1178.45|1188.78|1177.98|7
1644327570000|2022-02-08 13:39:30|1189.62|1178.82|1189.78|1178.98|1190.21|1179.41|1189.62|1178.82|5
1644327580000|2022-02-08 13:39:40|1189.69|1178.89|1189.73|1178.93|1189.9|1179.1|1189.69|1178.89|3
1644327590000|2022-02-08 13:39:50|1189.9|1179.1|1189.9|1179.1|1190.18|1179.38|1189.65|1178.85|8
1644327600000|2022-02-08 13:40:00|1189.65|1178.85|1189.4|1178.6|1189.65|1178.85|1188.81|1178.01|7
1644327610000|2022-02-08 13:40:10|1188.82|1178.02|1188.9|1178.1|1188.9|1178.1|1188.82|1178.02|2
1644327620000|2022-02-08 13:40:20|1188.4|1177.6|1188.9|1178.1|1188.9|1178.1|1187.9|1177.1|6
1644327630000|2022-02-08 13:40:30|1189.4|1178.6|1188.82|1178.02|1189.4|1178.6|1188.4|1177.6|12
1644327640000|2022-02-08 13:40:40|1188.4|1177.6|1187.34|1176.54|1188.4|1177.6|1187.34|1176.54|4
1644327650000|2022-02-08 13:40:50|1187.69|1176.89|1187.69|1176.89|1187.69|1176.89|1187.65|1176.85|4
1644327660000|2022-02-08 13:41:00|1187.5|1176.7|1187.59|1176.79|1187.75|1176.95|1187.5|1176.7|5
1644327670000|2022-02-08 13:41:10|1187.5|1176.7|1186.9|1176.1|1187.5|1176.7|1186.61|1175.81|6
1644327680000|2022-02-08 13:41:20|1187.4|1176.6|1187.11|1176.31|1187.4|1176.6|1187.07|1176.27|4
1644327690000|2022-02-08 13:41:30|1186.83|1176.03|1186.9|1176.1|1187.45|1176.65|1186.83|1176.03|9
1644327700000|2022-02-08 13:41:40|1186.83|1176.03|1186.83|1176.03|1186.83|1176.03|1186.83|1176.03|1
1644327710000|2022-02-08 13:41:50|1186.61|1175.81|1186.74|1175.94|1186.74|1175.94|1186.52|1175.72|5
1644327720000|2022-02-08 13:42:00|1186.71|1175.91|1186.9|1176.1|1186.9|1176.1|1186.71|1175.91|4
1644327730000|2022-02-08 13:42:10|1186.83|1176.03|1186.83|1176.03|1186.83|1176.03|1186.83|1176.03|1
1644327750000|2022-02-08 13:42:30|1186.71|1175.91|1186.9|1176.1|1186.9|1176.1|1186.71|1175.91|6
1644327760000|2022-02-08 13:42:40|1186.83|1176.03|1186.85|1176.05|1186.9|1176.1|1186.83|1176.03|3
1644327780000|2022-02-08 13:43:00|1186.69|1175.89|1186.83|1176.03|1186.83|1176.03|1186.69|1175.89|3
1644327790000|2022-02-08 13:43:10|1187.4|1176.6|1187.19|1176.39|1187.4|1176.6|1186.9|1176.1|4
1644327800000|2022-02-08 13:43:20|1186.9|1176.1|1186.9|1176.1|1186.9|1176.1|1186.75|1175.95|8
1644327810000|2022-02-08 13:43:30|1186.86|1176.06|1187.23|1176.43|1187.23|1176.43|1186.83|1176.03|3
1644327820000|2022-02-08 13:43:40|1187.3|1176.5|1186.83|1176.03|1187.3|1176.5|1186.83|1176.03|4
1644327830000|2022-02-08 13:43:50|1186.72|1175.92|1186.83|1176.03|1187.33|1176.53|1186.72|1175.92|7
1644327840000|2022-02-08 13:44:00|1187.33|1176.53|1187.36|1176.56|1187.45|1176.65|1187.19|1176.39|5
1644327850000|2022-02-08 13:44:10|1187.75|1176.95|1187.75|1176.95|1187.75|1176.95|1187.75|1176.95|1
1644327860000|2022-02-08 13:44:20|1188.04|1177.24|1188.04|1177.24|1188.04|1177.24|1188.04|1177.24|1
1644327870000|2022-02-08 13:44:30|1188.55|1177.75|1188.42|1177.62|1188.55|1177.75|1188.42|1177.62|2
1644327880000|2022-02-08 13:44:40|1188.6|1177.8|1188.76|1177.96|1188.76|1177.96|1188.6|1177.8|2
1644327900000|2022-02-08 13:45:00|1188.9|1178.1|1188.82|1178.02|1188.9|1178.1|1188.82|1178.02|2
1644327910000|2022-02-08 13:45:10|1188.8|1178|1187.9|1177.1|1188.9|1178.1|1187.9|1177.1|6
1644327920000|2022-02-08 13:45:20|1186.9|1176.1|1186.9|1176.1|1186.9|1176.1|1186.9|1176.1|1
1644327930000|2022-02-08 13:45:30|1186.79|1175.99|1186.79|1175.99|1186.79|1175.99|1186.79|1175.99|1
1644327940000|2022-02-08 13:45:40|1186.9|1176.1|1187.9|1177.1|1187.9|1177.1|1186.9|1176.1|4
1644327950000|2022-02-08 13:45:50|1187.94|1177.14|1187.83|1177.03|1187.94|1177.14|1187.83|1177.03|2
1644327960000|2022-02-08 13:46:00|1187.92|1177.12|1187.9|1177.1|1187.92|1177.12|1187.84|1177.04|4
1644327970000|2022-02-08 13:46:10|1187.94|1177.14|1188.18|1177.38|1188.18|1177.38|1187.86|1177.06|3
1644327980000|2022-02-08 13:46:20|1187.93|1177.13|1188.9|1178.1|1188.9|1178.1|1187.93|1177.13|5
1644327990000|2022-02-08 13:46:30|1188.8|1178|1188.8|1178|1188.8|1178|1188.8|1178|1
1644328000000|2022-02-08 13:46:40|1188|1177.2|1188.22|1177.42|1188.8|1178|1187.9|1177.1|6
1644328020000|2022-02-08 13:47:00|1188.15|1177.35|1188.7|1177.9|1188.8|1178|1188.15|1177.35|4
1644328030000|2022-02-08 13:47:10|1188.65|1177.85|1188.8|1178|1188.8|1178|1188.65|1177.85|3
1644328050000|2022-02-08 13:47:30|1188.7|1177.9|1189.78|1178.98|1189.98|1179.18|1188.7|1177.9|12
1644328060000|2022-02-08 13:47:40|1189.88|1179.08|1189.75|1178.95|1189.88|1179.08|1189.7|1178.9|4
1644328070000|2022-02-08 13:47:50|1189.94|1179.14|1189.94|1179.14|1189.94|1179.14|1189.94|1179.14|1
1644328080000|2022-02-08 13:48:00|1189.95|1179.15|1190.24|1179.44|1190.24|1179.44|1189.9|1179.1|7
1644328090000|2022-02-08 13:48:10|1189.9|1179.1|1190.05|1179.25|1190.05|1179.25|1189.9|1179.1|2
1644328100000|2022-02-08 13:48:20|1190.06|1179.26|1190.19|1179.39|1190.21|1179.41|1190.06|1179.26|6
1644328110000|2022-02-08 13:48:30|1190.09|1179.29|1190.14|1179.34|1190.29|1179.49|1189.93|1179.13|5
1644328120000|2022-02-08 13:48:40|1190.09|1179.29|1189.7|1178.9|1190.09|1179.29|1189.7|1178.9|4
1644328130000|2022-02-08 13:48:50|1189.5|1178.7|1190.01|1179.21|1190.01|1179.21|1189.38|1178.58|6
1644328140000|2022-02-08 13:49:00|1190.19|1179.39|1189.9|1179.1|1190.27|1179.47|1189.65|1178.85|5
1644328150000|2022-02-08 13:49:10|1189.7|1178.9|1189.9|1179.1|1189.9|1179.1|1189.5|1178.7|7
1644328160000|2022-02-08 13:49:20|1189.63|1178.83|1188.9|1178.1|1189.78|1178.98|1188.9|1178.1|4
1644328170000|2022-02-08 13:49:30|1188.84|1178.04|1188.8|1178|1188.9|1178.1|1188.8|1178|3
1644328180000|2022-02-08 13:49:40|1188.9|1178.1|1188.9|1178.1|1188.9|1178.1|1188.84|1178.04|3
1644328190000|2022-02-08 13:49:50|1188.76|1177.96|1188.9|1178.1|1188.9|1178.1|1188.76|1177.96|2
1644328200000|2022-02-08 13:50:00|1188.7|1177.9|1188.9|1178.1|1188.9|1178.1|1188.7|1177.9|2
1644328220000|2022-02-08 13:50:20|1188.84|1178.04|1188.9|1178.1|1188.9|1178.1|1188.77|1177.97|4
1644328230000|2022-02-08 13:50:30|1189.4|1178.6|1189.4|1178.6|1189.62|1178.82|1189.4|1178.6|5
1644328240000|2022-02-08 13:50:40|1188.9|1178.1|1188.9|1178.1|1188.9|1178.1|1188.82|1178.02|3
1644328260000|2022-02-08 13:51:00|1188.4|1177.6|1189.35|1178.55|1189.35|1178.55|1188.27|1177.47|9
1644328270000|2022-02-08 13:51:10|1189.06|1178.26|1190.08|1179.28|1190.73|1179.93|1189.06|1178.26|10
1644328280000|2022-02-08 13:51:20|1190.62|1179.82|1190.34|1179.54|1190.62|1179.82|1190.34|1179.54|3
1644328290000|2022-02-08 13:51:30|1190.57|1179.77|1190.54|1179.74|1190.57|1179.77|1190.54|1179.74|2
1644328300000|2022-02-08 13:51:40|1190|1179.2|1190.11|1179.31|1190.11|1179.31|1190|1179.2|2
1644328310000|2022-02-08 13:51:50|1190|1179.2|1190.05|1179.25|1190.05|1179.25|1190|1179.2|2
1644328330000|2022-02-08 13:52:10|1190.17|1179.37|1190.16|1179.36|1190.24|1179.44|1190.16|1179.36|3
1644328340000|2022-02-08 13:52:20|1190.41|1179.61|1190.46|1179.66|1190.78|1179.98|1190.26|1179.46|6
1644328350000|2022-02-08 13:52:30|1190.27|1179.47|1190.27|1179.47|1190.27|1179.47|1190.27|1179.47|1
1644328360000|2022-02-08 13:52:40|1190.78|1179.98|1190.9|1180.1|1191.1|1180.3|1190.78|1179.98|5
1644328370000|2022-02-08 13:52:50|1190.74|1179.94|1190.74|1179.94|1190.74|1179.94|1190.74|1179.94|1
1644328380000|2022-02-08 13:53:00|1190.45|1179.65|1190.74|1179.94|1190.79|1179.99|1190.45|1179.65|3
1644328400000|2022-02-08 13:53:20|1190.57|1179.77|1190.57|1179.77|1190.57|1179.77|1190.57|1179.77|1
1644328410000|2022-02-08 13:53:30|1190.47|1179.67|1190.47|1179.67|1190.47|1179.67|1190.47|1179.67|1
1644328420000|2022-02-08 13:53:40|1190.31|1179.51|1190.84|1180.04|1190.84|1180.04|1190.14|1179.34|5
1644328430000|2022-02-08 13:53:50|1191.05|1180.25|1191.23|1180.43|1191.3|1180.5|1190.9|1180.1|6
1644328440000|2022-02-08 13:54:00|1191.11|1180.31|1191.11|1180.31|1191.11|1180.31|1191.11|1180.31|1
1644328450000|2022-02-08 13:54:10|1191.01|1180.21|1191.01|1180.21|1191.01|1180.21|1191.01|1180.21|1
1644328460000|2022-02-08 13:54:20|1191.2|1180.4|1191.06|1180.26|1191.3|1180.5|1191.06|1180.26|5
1644328470000|2022-02-08 13:54:30|1191|1180.2|1191|1180.2|1191|1180.2|1191|1180.2|1
1644328490000|2022-02-08 13:54:50|1190.95|1180.15|1190.9|1180.1|1190.95|1180.15|1190.9|1180.1|2
1644328500000|2022-02-08 13:55:00|1190.4|1179.6|1189.9|1179.1|1190.4|1179.6|1189.9|1179.1|2
1644328510000|2022-02-08 13:55:10|1189.81|1179.01|1189.9|1179.1|1189.9|1179.1|1189.81|1179.01|2
1644328520000|2022-02-08 13:55:20|1189.4|1178.6|1189.09|1178.29|1189.4|1178.6|1188.62|1177.82|6
1644328530000|2022-02-08 13:55:30|1188.9|1178.1|1188.52|1177.72|1188.9|1178.1|1188.52|1177.72|3
1644328550000|2022-02-08 13:55:50|1188.65|1177.85|1188.65|1177.85|1188.65|1177.85|1188.65|1177.85|1
1644328560000|2022-02-08 13:56:00|1188.55|1177.75|1188.15|1177.35|1188.55|1177.75|1188.15|1177.35|3
1644328570000|2022-02-08 13:56:10|1188.63|1177.83|1188.4|1177.6|1188.7|1177.9|1188.4|1177.6|5
1644328580000|2022-02-08 13:56:20|1188.9|1178.1|1190.03|1179.23|1190.09|1179.29|1188.9|1178.1|10
1644328590000|2022-02-08 13:56:30|1190.26|1179.46|1190.9|1180.1|1190.9|1180.1|1190.26|1179.46|3
1644328600000|2022-02-08 13:56:40|1190.51|1179.71|1190.65|1179.85|1190.9|1180.1|1190.51|1179.71|4
1644328610000|2022-02-08 13:56:50|1190.51|1179.71|1190.51|1179.71|1190.51|1179.71|1190.51|1179.71|1
1644328620000|2022-02-08 13:57:00|1190.55|1179.75|1191.64|1180.84|1192.4|1181.6|1190.55|1179.75|11
1644328630000|2022-02-08 13:57:10|1191.85|1181.05|1190.9|1180.1|1191.85|1181.05|1190.9|1180.1|6
1644328650000|2022-02-08 13:57:30|1190.82|1180.02|1191.05|1180.25|1191.14|1180.34|1190.4|1179.6|4
1644328670000|2022-02-08 13:57:50|1191.74|1180.94|1191.56|1180.76|1191.9|1181.1|1191.56|1180.76|4
1644328680000|2022-02-08 13:58:00|1191.7|1180.9|1191.9|1181.1|1191.9|1181.1|1191.64|1180.84|4
1644328690000|2022-02-08 13:58:10|1191.64|1180.84|1191.64|1180.84|1191.64|1180.84|1191.15|1180.35|5
1644328700000|2022-02-08 13:58:20|1191.9|1181.1|1191.9|1181.1|1191.9|1181.1|1191.85|1181.05|4
1644328710000|2022-02-08 13:58:30|1191.64|1180.84|1191.9|1181.1|1191.9|1181.1|1191.64|1180.84|2
1644328720000|2022-02-08 13:58:40|1191.6|1180.8|1191.4|1180.6|1191.9|1181.1|1191.4|1180.6|5
1644328730000|2022-02-08 13:58:50|1191.28|1180.48|1191.9|1181.1|1191.9|1181.1|1191.28|1180.48|6
1644328740000|2022-02-08 13:59:00|1191.99|1181.19|1191.9|1181.1|1191.99|1181.19|1191.81|1181.01|4
1644328750000|2022-02-08 13:59:10|1192.25|1181.45|1191.71|1180.91|1192.25|1181.45|1191.71|1180.91|5
1644328760000|2022-02-08 13:59:20|1191.79|1180.99|1191.79|1180.99|1191.79|1180.99|1191.79|1180.99|1
1644328770000|2022-02-08 13:59:30|1191.65|1180.85|1191.9|1181.1|1192.25|1181.45|1191.65|1180.85|5
1644328780000|2022-02-08 13:59:40|1191.7|1180.9|1192.03|1181.23|1192.4|1181.6|1191.7|1180.9|4
1644328790000|2022-02-08 13:59:50|1192.4|1181.6|1192.62|1181.82|1192.62|1181.82|1192.4|1181.6|2
1644328810000|2022-02-08 14:00:10|1192.65|1181.85|1192.4|1181.6|1192.8|1182|1192.4|1181.6|6
1644328820000|2022-02-08 14:00:20|1191.9|1181.1|1191.9|1181.1|1192.9|1182.1|1191.7|1180.9|8
1644328840000|2022-02-08 14:00:40|1191.4|1180.6|1190.53|1179.73|1191.4|1180.6|1190.53|1179.73|3
1644328850000|2022-02-08 14:00:50|1190.9|1180.1|1190.87|1180.07|1191.24|1180.44|1190.65|1179.85|6
1644328860000|2022-02-08 14:01:00|1191.18|1180.38|1191.32|1180.52|1191.6|1180.8|1191.18|1180.38|5
1644328870000|2022-02-08 14:01:10|1191.5|1180.7|1191|1180.2|1191.5|1180.7|1191|1180.2|3
1644328880000|2022-02-08 14:01:20|1191.4|1180.6|1192.99|1182.19|1193.11|1182.31|1191.4|1180.6|14
1644328890000|2022-02-08 14:01:30|1193.22|1182.42|1193.35|1182.55|1193.5|1182.7|1193.22|1182.42|4
1644328900000|2022-02-08 14:01:40|1193.45|1182.65|1192.68|1181.88|1193.45|1182.65|1192.68|1181.88|7
1644328910000|2022-02-08 14:01:50|1193.18|1182.38|1193.9|1183.1|1194.35|1183.55|1193.18|1182.38|6
1644328920000|2022-02-08 14:02:00|1193.64|1182.84|1192.66|1181.86|1193.7|1182.9|1192.66|1181.86|9
1644328930000|2022-02-08 14:02:10|1192.57|1181.77|1192.57|1181.77|1192.66|1181.86|1192.57|1181.77|3
1644328940000|2022-02-08 14:02:20|1192|1181.2|1192.47|1181.67|1192.6|1181.8|1192|1181.2|3
1644328950000|2022-02-08 14:02:30|1192.66|1181.86|1192.47|1181.67|1192.66|1181.86|1192.47|1181.67|2
1644328960000|2022-02-08 14:02:40|1192.68|1181.88|1192.57|1181.77|1192.68|1181.88|1192.57|1181.77|3
1644328970000|2022-02-08 14:02:50|1192.16|1181.36|1192.57|1181.77|1192.66|1181.86|1192.16|1181.36|3
1644328980000|2022-02-08 14:03:00|1192.13|1181.33|1192.9|1182.1|1192.9|1182.1|1192.13|1181.33|8
1644328990000|2022-02-08 14:03:10|1193.09|1182.29|1193.7|1182.9|1193.7|1182.9|1193.09|1182.29|3
1644329000000|2022-02-08 14:03:20|1193.6|1182.8|1194.12|1183.32|1194.4|1183.6|1193.6|1182.8|5
1644329010000|2022-02-08 14:03:30|1194.18|1183.38|1193.77|1182.97|1194.18|1183.38|1193.77|1182.97|2
1644329030000|2022-02-08 14:03:50|1193.69|1182.89|1193.74|1182.94|1193.74|1182.94|1193.69|1182.89|3
1644329050000|2022-02-08 14:04:10|1193|1182.2|1192.9|1182.1|1193|1182.2|1192.9|1182.1|2
1644329060000|2022-02-08 14:04:20|1193.24|1182.44|1193.46|1182.66|1193.74|1182.94|1193.24|1182.44|5
1644329070000|2022-02-08 14:04:30|1193.49|1182.69|1193.49|1182.69|1193.49|1182.69|1193.15|1182.35|5
1644329080000|2022-02-08 14:04:40|1193.24|1182.44|1192.9|1182.1|1193.24|1182.44|1192.79|1181.99|6
1644329090000|2022-02-08 14:04:50|1193.12|1182.32|1193.46|1182.66|1193.46|1182.66|1193.12|1182.32|2
1644329100000|2022-02-08 14:05:00|1193.58|1182.78|1193.62|1182.82|1193.62|1182.82|1193.58|1182.78|2
1644329110000|2022-02-08 14:05:10|1193.24|1182.44|1192.9|1182.1|1193.24|1182.44|1192.9|1182.1|3
1644329120000|2022-02-08 14:05:20|1192.76|1181.96|1193.29|1182.49|1193.29|1182.49|1192.35|1181.55|4
1644329130000|2022-02-08 14:05:30|1193.07|1182.27|1193.07|1182.27|1193.07|1182.27|1193.07|1182.27|1
1644329140000|2022-02-08 14:05:40|1192.9|1182.1|1192.9|1182.1|1193.07|1182.27|1192.9|1182.1|3
1644329160000|2022-02-08 14:06:00|1193.24|1182.44|1192.9|1182.1|1193.24|1182.44|1192.7|1181.9|5
1644329180000|2022-02-08 14:06:20|1192.65|1181.85|1192.9|1182.1|1192.9|1182.1|1192.65|1181.85|2
1644329190000|2022-02-08 14:06:30|1192.4|1181.6|1192.82|1182.02|1192.9|1182.1|1192.4|1181.6|9
1644329210000|2022-02-08 14:06:50|1192.9|1182.1|1192.69|1181.89|1192.9|1182.1|1192.69|1181.89|2
1644329220000|2022-02-08 14:07:00|1192.9|1182.1|1192.69|1181.89|1192.9|1182.1|1192.4|1181.6|3
1644329230000|2022-02-08 14:07:10|1192.49|1181.69|1193.24|1182.44|1193.24|1182.44|1192.45|1181.65|7
1644329240000|2022-02-08 14:07:20|1192.9|1182.1|1192.9|1182.1|1193.24|1182.44|1192.9|1182.1|3
1644329250000|2022-02-08 14:07:30|1193.24|1182.44|1193.26|1182.46|1193.26|1182.46|1193.05|1182.25|3
1644329260000|2022-02-08 14:07:40|1193.6|1182.8|1192.9|1182.1|1193.6|1182.8|1192.9|1182.1|3
1644329270000|2022-02-08 14:07:50|1192.77|1181.97|1192.61|1181.81|1192.9|1182.1|1192.61|1181.81|4
1644329280000|2022-02-08 14:08:00|1192.8|1182|1192.61|1181.81|1192.8|1182|1192.61|1181.81|2
1644329290000|2022-02-08 14:08:10|1192.31|1181.51|1192.58|1181.78|1192.79|1181.99|1192.31|1181.51|5
1644329300000|2022-02-08 14:08:20|1192.64|1181.84|1192.7|1181.9|1192.7|1181.9|1192.64|1181.84|2
1644329310000|2022-02-08 14:08:30|1192.42|1181.62|1191.63|1180.83|1192.42|1181.62|1191.63|1180.83|4
1644329320000|2022-02-08 14:08:40|1191.38|1180.58|1191.38|1180.58|1191.38|1180.58|1191.38|1180.58|1
1644329330000|2022-02-08 14:08:50|1191.15|1180.35|1191.38|1180.58|1191.38|1180.58|1191.15|1180.35|3
1644329340000|2022-02-08 14:09:00|1191.9|1181.1|1191.9|1181.1|1191.9|1181.1|1191.35|1180.55|5
1644329350000|2022-02-08 14:09:10|1192.4|1181.6|1192.03|1181.23|1192.4|1181.6|1192.03|1181.23|4
1644329360000|2022-02-08 14:09:20|1192.4|1181.6|1191.9|1181.1|1192.4|1181.6|1191.9|1181.1|8
1644329370000|2022-02-08 14:09:30|1191.75|1180.95|1191.75|1180.95|1191.75|1180.95|1191.75|1180.95|1
1644329380000|2022-02-08 14:09:40|1191.52|1180.72|1192.09|1181.29|1192.15|1181.35|1191.2|1180.4|7
1644329390000|2022-02-08 14:09:50|1192|1181.2|1192.19|1181.39|1192.19|1181.39|1191.9|1181.1|3
1644329410000|2022-02-08 14:10:10|1192.15|1181.35|1192.15|1181.35|1192.15|1181.35|1191.9|1181.1|3
1644329420000|2022-02-08 14:10:20|1192|1181.2|1192.15|1181.35|1192.15|1181.35|1192|1181.2|2
1644329430000|2022-02-08 14:10:30|1192.29|1181.49|1192.6|1181.8|1192.6|1181.8|1192.29|1181.49|3
1644329440000|2022-02-08 14:10:40|1192.58|1181.78|1192.55|1181.75|1192.58|1181.78|1192.55|1181.75|2
1644329450000|2022-02-08 14:10:50|1192.52|1181.72|1192.46|1181.66|1192.58|1181.78|1192.46|1181.66|3
1644329460000|2022-02-08 14:11:00|1192.55|1181.75|1193.09|1182.29|1193.09|1182.29|1192.55|1181.75|5
1644329470000|2022-02-08 14:11:10|1193.15|1182.35|1193.15|1182.35|1193.15|1182.35|1193.15|1182.35|1
1644329500000|2022-02-08 14:11:40|1193.7|1182.9|1193.62|1182.82|1193.7|1182.9|1193.62|1182.82|2
1644329530000|2022-02-08 14:12:10|1193.7|1182.9|1193.7|1182.9|1193.7|1182.9|1193.7|1182.9|1
1644329550000|2022-02-08 14:12:30|1193.63|1182.83|1194.6|1183.8|1194.6|1183.8|1193.63|1182.83|6
1644329570000|2022-02-08 14:12:50|1194.62|1183.82|1194.62|1183.82|1194.62|1183.82|1194.62|1183.82|1
1644329580000|2022-02-08 14:13:00|1194.85|1184.05|1194.85|1184.05|1194.85|1184.05|1194.85|1184.05|1
1644329590000|2022-02-08 14:13:10|1194.77|1183.97|1194.9|1184.1|1194.9|1184.1|1194.75|1183.95|4
1644329600000|2022-02-08 14:13:20|1195.02|1184.22|1194.9|1184.1|1195.02|1184.22|1194.9|1184.1|2
1644329640000|2022-02-08 14:14:00|1194.85|1184.05|1194.9|1184.1|1194.9|1184.1|1194.85|1184.05|2
1644329670000|2022-02-08 14:14:30|1194.77|1183.97|1194.56|1183.76|1194.77|1183.97|1194.56|1183.76|2
1644329680000|2022-02-08 14:14:40|1194.48|1183.68|1194.46|1183.66|1194.48|1183.68|1194.46|1183.66|2
1644329690000|2022-02-08 14:14:50|1194.35|1183.55|1194.19|1183.39|1194.4|1183.6|1194.19|1183.39|4
1644329700000|2022-02-08 14:15:00|1194.52|1183.72|1194.52|1183.72|1194.7|1183.9|1194.31|1183.51|4
1644329720000|2022-02-08 14:15:20|1194.6|1183.8|1194.65|1183.85|1194.65|1183.85|1194.6|1183.8|2
1644329730000|2022-02-08 14:15:30|1194.4|1183.6|1194.44|1183.64|1194.44|1183.64|1194.4|1183.6|2
1644329760000|2022-02-08 14:16:00|1194.47|1183.67|1194.47|1183.67|1194.47|1183.67|1194.47|1183.67|1
1644329770000|2022-02-08 14:16:10|1194.05|1183.25|1194.47|1183.67|1194.47|1183.67|1194.05|1183.25|2
1644329790000|2022-02-08 14:16:30|1194.62|1183.82|1194.44|1183.64|1194.62|1183.82|1194.44|1183.64|2
1644329800000|2022-02-08 14:16:40|1194.32|1183.52|1194.24|1183.44|1194.32|1183.52|1194.24|1183.44|3
1644329810000|2022-02-08 14:16:50|1194.3|1183.5|1194.22|1183.42|1194.5|1183.7|1194.22|1183.42|6
1644329820000|2022-02-08 14:17:00|1194.19|1183.39|1194.19|1183.39|1194.19|1183.39|1194.19|1183.39|1
1644329840000|2022-02-08 14:17:20|1194.3|1183.5|1194.19|1183.39|1194.3|1183.5|1194.19|1183.39|2
1644329850000|2022-02-08 14:17:30|1194.32|1183.52|1194.36|1183.56|1194.55|1183.75|1194.32|1183.52|5
1644329870000|2022-02-08 14:17:50|1194.52|1183.72|1194.52|1183.72|1194.52|1183.72|1194.52|1183.72|1
1644329880000|2022-02-08 14:18:00|1194.39|1183.59|1194.33|1183.53|1194.39|1183.59|1194.33|1183.53|2
1644329890000|2022-02-08 14:18:10|1194.46|1183.66|1194.46|1183.66|1194.46|1183.66|1194.46|1183.66|1
1644329900000|2022-02-08 14:18:20|1194.54|1183.74|1196.02|1185.22|1196.3|1185.5|1194.54|1183.74|10
1644329910000|2022-02-08 14:18:30|1196.25|1185.45|1196.27|1185.47|1196.35|1185.55|1196.25|1185.45|3
1644329920000|2022-02-08 14:18:40|1195.97|1185.17|1195.65|1184.85|1195.97|1185.17|1195.52|1184.72|5
1644329930000|2022-02-08 14:18:50|1195.8|1185|1195.99|1185.19|1195.99|1185.19|1195.75|1184.95|5
1644329940000|2022-02-08 14:19:00|1195.9|1185.1|1195.55|1184.75|1195.9|1185.1|1195.4|1184.6|9
1644329950000|2022-02-08 14:19:10|1195.97|1185.17|1195.5|1184.7|1195.97|1185.17|1195.5|1184.7|7
1644329960000|2022-02-08 14:19:20|1195.52|1184.72|1195.28|1184.48|1195.7|1184.9|1195.13|1184.33|8
1644329970000|2022-02-08 14:19:30|1195.17|1184.37|1195.28|1184.48|1195.65|1184.85|1194.6|1183.8|6
1644329980000|2022-02-08 14:19:40|1195.55|1184.75|1195.7|1184.9|1195.7|1184.9|1195.42|1184.62|7
1644329990000|2022-02-08 14:19:50|1195.13|1184.33|1195.86|1185.06|1195.88|1185.08|1195.13|1184.33|6
1644330000000|2022-02-08 14:20:00|1195.73|1184.93|1195.86|1185.06|1195.86|1185.06|1195.7|1184.9|3
1644330010000|2022-02-08 14:20:10|1195.25|1184.45|1195.61|1184.81|1195.86|1185.06|1195.25|1184.45|3
1644330030000|2022-02-08 14:20:30|1195.58|1184.78|1195.74|1184.94|1195.86|1185.06|1195.1|1184.3|6
1644330040000|2022-02-08 14:20:40|1195.63|1184.83|1195.63|1184.83|1195.63|1184.83|1195.63|1184.83|1
1644330050000|2022-02-08 14:20:50|1195.74|1184.94|1195.74|1184.94|1195.74|1184.94|1195.74|1184.94|1
1644330060000|2022-02-08 14:21:00|1195.43|1184.63|1194.9|1184.1|1195.43|1184.63|1194.9|1184.1|3
1644330070000|2022-02-08 14:21:10|1194.2|1183.4|1194.9|1184.1|1195.36|1184.56|1194.2|1183.4|5
1644330080000|2022-02-08 14:21:20|1195.35|1184.55|1195.61|1184.81|1195.61|1184.81|1195.35|1184.55|2
1644330090000|2022-02-08 14:21:30|1195.28|1184.48|1195.58|1184.78|1195.58|1184.78|1195.03|1184.23|4
1644330100000|2022-02-08 14:21:40|1195.18|1184.38|1195.18|1184.38|1195.18|1184.38|1195.18|1184.38|1
1644330110000|2022-02-08 14:21:50|1195.15|1184.35|1195.15|1184.35|1195.15|1184.35|1195.15|1184.35|1
1644330120000|2022-02-08 14:22:00|1195.25|1184.45|1195.25|1184.45|1195.25|1184.45|1195.25|1184.45|1
1644330130000|2022-02-08 14:22:10|1195.62|1184.82|1195.73|1184.93|1195.73|1184.93|1195.62|1184.82|3
1644330140000|2022-02-08 14:22:20|1195.75|1184.95|1196.35|1185.55|1196.86|1186.06|1195.73|1184.93|9
1644330150000|2022-02-08 14:22:30|1196.43|1185.63|1197.55|1186.75|1197.55|1186.75|1196.43|1185.63|5
1644330170000|2022-02-08 14:22:50|1197.4|1186.6|1197.59|1186.79|1197.71|1186.91|1197.4|1186.6|6
1644330180000|2022-02-08 14:23:00|1197.65|1186.85|1196.5|1185.7|1197.65|1186.85|1196.5|1185.7|11
1644330190000|2022-02-08 14:23:10|1196.84|1186.04|1196.84|1186.04|1196.84|1186.04|1196.84|1186.04|1
1644330200000|2022-02-08 14:23:20|1196.5|1185.7|1196.49|1185.69|1196.52|1185.72|1196.49|1185.69|3
1644330210000|2022-02-08 14:23:30|1196.78|1185.98|1196.9|1186.1|1196.9|1186.1|1196.78|1185.98|2
1644330240000|2022-02-08 14:24:00|1196.69|1185.89|1196.9|1186.1|1196.9|1186.1|1196.69|1185.89|2
1644330250000|2022-02-08 14:24:10|1196.79|1185.99|1196.79|1185.99|1196.79|1185.99|1196.79|1185.99|1
1644330260000|2022-02-08 14:24:20|1196.9|1186.1|1196.9|1186.1|1196.9|1186.1|1196.9|1186.1|1
1644330270000|2022-02-08 14:24:30|1196.87|1186.07|1196.9|1186.1|1196.9|1186.1|1196.87|1186.07|2
1644330280000|2022-02-08 14:24:40|1196.82|1186.02|1196.9|1186.1|1196.9|1186.1|1196.82|1186.02|2
1644330290000|2022-02-08 14:24:50|1196.79|1185.99|1196.9|1186.1|1196.9|1186.1|1196.79|1185.99|2
1644330300000|2022-02-08 14:25:00|1197.4|1186.6|1196.9|1186.1|1197.4|1186.6|1196.75|1185.95|5
1644330320000|2022-02-08 14:25:20|1196.77|1185.97|1196.9|1186.1|1196.9|1186.1|1196.77|1185.97|2
1644330330000|2022-02-08 14:25:30|1196.81|1186.01|1196.81|1186.01|1196.81|1186.01|1196.81|1186.01|1
1644330340000|2022-02-08 14:25:40|1196.79|1185.99|1196.79|1185.99|1196.79|1185.99|1196.79|1185.99|1
1644330360000|2022-02-08 14:26:00|1196.74|1185.94|1196.74|1185.94|1196.74|1185.94|1196.74|1185.94|1
1644330370000|2022-02-08 14:26:10|1196.82|1186.02|1196.65|1185.85|1196.82|1186.02|1196.44|1185.64|3
1644330380000|2022-02-08 14:26:20|1196.53|1185.73|1196.26|1185.46|1196.76|1185.96|1196.03|1185.23|7
1644330390000|2022-02-08 14:26:30|1196.1|1185.3|1196|1185.2|1196.3|1185.5|1196|1185.2|4
1644330400000|2022-02-08 14:26:40|1195.9|1185.1|1195.9|1185.1|1195.9|1185.1|1195.9|1185.1|1
1644330420000|2022-02-08 14:27:00|1194.99|1184.19|1194.82|1184.02|1194.99|1184.19|1194.72|1183.92|5
1644330430000|2022-02-08 14:27:10|1194.4|1183.6|1193.4|1182.6|1194.4|1183.6|1193.4|1182.6|4
1644330440000|2022-02-08 14:27:20|1193.25|1182.45|1193.15|1182.35|1193.55|1182.75|1193.15|1182.35|3
1644330450000|2022-02-08 14:27:30|1192.9|1182.1|1192.42|1181.62|1192.9|1182.1|1192.42|1181.62|2
1644330460000|2022-02-08 14:27:40|1192.02|1181.22|1191.05|1180.25|1192.02|1181.22|1191.05|1180.25|6
1644330470000|2022-02-08 14:27:50|1191.1|1180.3|1191.82|1181.02|1191.82|1181.02|1191.1|1180.3|7
1644330480000|2022-02-08 14:28:00|1191.9|1181.1|1191.7|1180.9|1192.32|1181.52|1191.7|1180.9|6
1644330490000|2022-02-08 14:28:10|1192.2|1181.4|1191.7|1180.9|1192.2|1181.4|1191.7|1180.9|2
1644330500000|2022-02-08 14:28:20|1191.8|1181|1192.12|1181.32|1192.12|1181.32|1191.8|1181|3
1644330510000|2022-02-08 14:28:30|1192.09|1181.29|1191.9|1181.1|1192.12|1181.32|1191.9|1181.1|3
1644330520000|2022-02-08 14:28:40|1191.49|1180.69|1191.86|1181.06|1191.9|1181.1|1191.05|1180.25|9
1644330530000|2022-02-08 14:28:50|1191.8|1181|1191.81|1181.01|1191.81|1181.01|1191.66|1180.86|5
1644330540000|2022-02-08 14:29:00|1191.74|1180.94|1191.4|1180.6|1191.74|1180.94|1191.4|1180.6|4
1644330560000|2022-02-08 14:29:20|1191.66|1180.86|1191.74|1180.94|1191.74|1180.94|1191.66|1180.86|2
1644330570000|2022-02-08 14:29:30|1191.8|1181|1192.3|1181.5|1192.3|1181.5|1191.8|1181|2
1644330580000|2022-02-08 14:29:40|1191.9|1181.1|1191.48|1180.68|1191.9|1181.1|1191.48|1180.68|6
1644330590000|2022-02-08 14:29:50|1191.83|1181.03|1191.6|1180.8|1191.83|1181.03|1191.6|1180.8|2
1644330600000|2022-02-08 14:30:00|1191.52|1180.72|1192.4|1181.6|1192.6|1181.8|1191.1|1180.3|16
1644330610000|2022-02-08 14:30:10|1192.24|1181.44|1194.86|1184.06|1195.16|1184.36|1191.95|1181.15|18
1644330620000|2022-02-08 14:30:20|1195.05|1184.25|1194.9|1184.1|1195.05|1184.25|1194.8|1184|4
1644330630000|2022-02-08 14:30:30|1194.63|1183.83|1194.51|1183.71|1194.7|1183.9|1194.45|1183.65|7
1644330640000|2022-02-08 14:30:40|1194.19|1183.39|1194.9|1184.1|1195.05|1184.25|1194.01|1183.21|8
1644330650000|2022-02-08 14:30:50|1194.6|1183.8|1194.6|1183.8|1194.6|1183.8|1194.6|1183.8|1
1644330660000|2022-02-08 14:31:00|1194.35|1183.55|1197|1186.2|1197.72|1186.92|1194.35|1183.55|11
1644330670000|2022-02-08 14:31:10|1196.9|1186.1|1196.9|1186.1|1197.96|1187.16|1196.73|1185.93|10
1644330680000|2022-02-08 14:31:20|1197.8|1187|1197.7|1186.9|1197.82|1187.02|1197|1186.2|6
1644330690000|2022-02-08 14:31:30|1197.82|1187.02|1197.1|1186.3|1197.82|1187.02|1197.1|1186.3|4
1644330700000|2022-02-08 14:31:40|1197.6|1186.8|1197.4|1186.6|1197.96|1187.16|1197.4|1186.6|8
1644330710000|2022-02-08 14:31:50|1197.5|1186.7|1197.9|1187.1|1197.9|1187.1|1197.49|1186.69|3
1644330720000|2022-02-08 14:32:00|1198.02|1187.22|1197.96|1187.16|1198.02|1187.22|1197.1|1186.3|6
1644330730000|2022-02-08 14:32:10|1198.12|1187.32|1196.53|1185.73|1198.12|1187.32|1196.53|1185.73|10
1644330740000|2022-02-08 14:32:20|1196.4|1185.6|1194.9|1184.1|1196.4|1185.6|1194.9|1184.1|11
1644330750000|2022-02-08 14:32:30|1193.9|1183.1|1194.4|1183.6|1194.65|1183.85|1193.82|1183.02|12
1644330760000|2022-02-08 14:32:40|1194.9|1184.1|1194.87|1184.07|1195.35|1184.55|1194.85|1184.05|8
1644330770000|2022-02-08 14:32:50|1195.22|1184.42|1194.9|1184.1|1195.22|1184.42|1194.9|1184.1|2
1644330780000|2022-02-08 14:33:00|1195.4|1184.6|1194.2|1183.4|1195.4|1184.6|1194.2|1183.4|11
1644330790000|2022-02-08 14:33:10|1194.01|1183.21|1193.9|1183.1|1194.8|1184|1193.87|1183.07|8
1644330800000|2022-02-08 14:33:20|1194.4|1183.6|1194.12|1183.32|1194.4|1183.6|1194.12|1183.32|4
1644330810000|2022-02-08 14:33:30|1194.55|1183.75|1194.4|1183.6|1194.55|1183.75|1194.4|1183.6|4
1644330820000|2022-02-08 14:33:40|1194.05|1183.25|1192.9|1182.1|1194.05|1183.25|1192.73|1181.93|15
1644330830000|2022-02-08 14:33:50|1192.4|1181.6|1192.52|1181.72|1192.65|1181.85|1192.4|1181.6|5
1644330840000|2022-02-08 14:34:00|1192.57|1181.77|1192.42|1181.62|1192.6|1181.8|1192.42|1181.62|4
1644330850000|2022-02-08 14:34:10|1192.02|1181.22|1191.64|1180.84|1192.42|1181.62|1191.64|1180.84|5
1644330860000|2022-02-08 14:34:20|1191.62|1180.82|1191.31|1180.51|1191.62|1180.82|1191.18|1180.38|5
1644330870000|2022-02-08 14:34:30|1191.03|1180.23|1189.9|1179.1|1191.03|1180.23|1189.9|1179.1|8
1644330880000|2022-02-08 14:34:40|1189.84|1179.04|1188.91|1178.11|1189.9|1179.1|1188.91|1178.11|5
1644330890000|2022-02-08 14:34:50|1188.9|1178.1|1188.91|1178.11|1189.6|1178.8|1188.9|1178.1|14
1644330900000|2022-02-08 14:35:00|1188.72|1177.92|1189.9|1179.1|1189.9|1179.1|1188.25|1177.45|14
1644330910000|2022-02-08 14:35:10|1189.72|1178.92|1190|1179.2|1190.12|1179.32|1189|1178.2|9
1644330920000|2022-02-08 14:35:20|1190.1|1179.3|1190.3|1179.5|1190.3|1179.5|1189.95|1179.15|4
1644330930000|2022-02-08 14:35:30|1190.43|1179.63|1190.4|1179.6|1190.43|1179.63|1190.4|1179.6|2
1644330940000|2022-02-08 14:35:40|1190.05|1179.25|1189.36|1178.56|1190.05|1179.25|1189.05|1178.25|12
1644330950000|2022-02-08 14:35:50|1189.97|1179.17|1190.44|1179.64|1190.68|1179.88|1189.03|1178.23|13
1644330960000|2022-02-08 14:36:00|1190.84|1180.04|1191.55|1180.75|1191.55|1180.75|1190.84|1180.04|3
1644330970000|2022-02-08 14:36:10|1192.05|1181.25|1192.4|1181.6|1192.55|1181.75|1191.84|1181.04|10
1644330980000|2022-02-08 14:36:20|1191.9|1181.1|1191.4|1180.6|1191.9|1181.1|1191.4|1180.6|6
1644330990000|2022-02-08 14:36:30|1191.45|1180.65|1190.68|1179.88|1191.45|1180.65|1190.64|1179.84|7
1644331000000|2022-02-08 14:36:40|1190.59|1179.79|1191.73|1180.93|1191.73|1180.93|1190.59|1179.79|9
1644331010000|2022-02-08 14:36:50|1191.51|1180.71|1190.96|1180.16|1191.66|1180.86|1190.68|1179.88|12
1644331020000|2022-02-08 14:37:00|1191.19|1180.39|1190.9|1180.1|1191.19|1180.39|1190.85|1180.05|7
1644331030000|2022-02-08 14:37:10|1191.9|1181.1|1192.4|1181.6|1193.4|1182.6|1191.41|1180.61|15
1644331040000|2022-02-08 14:37:20|1192.9|1182.1|1192.8|1182|1193.15|1182.35|1192.4|1181.6|9
1644331050000|2022-02-08 14:37:30|1192.58|1181.78|1194.12|1183.32|1194.12|1183.32|1192.58|1181.78|8
1644331060000|2022-02-08 14:37:40|1193.9|1183.1|1196.2|1185.4|1196.2|1185.4|1193.42|1182.62|23
1644331070000|2022-02-08 14:37:50|1195.7|1184.9|1195.93|1185.13|1196.15|1185.35|1195.46|1184.66|9
1644331080000|2022-02-08 14:38:00|1196.73|1185.93|1195.4|1184.6|1197.38|1186.58|1195.4|1184.6|11
1644331090000|2022-02-08 14:38:10|1195.9|1185.1|1195.9|1185.1|1195.9|1185.1|1195|1184.2|12
1644331100000|2022-02-08 14:38:20|1195.6|1184.8|1195.55|1184.75|1196.1|1185.3|1195.55|1184.75|4
1644331110000|2022-02-08 14:38:30|1195.05|1184.25|1194.87|1184.07|1195.55|1184.75|1194.5|1183.7|7
1644331120000|2022-02-08 14:38:40|1195.12|1184.32|1195|1184.2|1195.12|1184.32|1194.87|1184.07|3
1644331130000|2022-02-08 14:38:50|1195.33|1184.53|1195.05|1184.25|1196.05|1185.25|1195|1184.2|9
1644331140000|2022-02-08 14:39:00|1195.9|1185.1|1195.05|1184.25|1195.9|1185.1|1195.05|1184.25|10
1644331150000|2022-02-08 14:39:10|1195.09|1184.29|1195.15|1184.35|1195.34|1184.54|1194.84|1184.04|8
1644331160000|2022-02-08 14:39:20|1195.09|1184.29|1195.09|1184.29|1195.09|1184.29|1195.09|1184.29|1
1644331170000|2022-02-08 14:39:30|1195.34|1184.54|1195.09|1184.29|1195.34|1184.54|1195.03|1184.23|7
1644331180000|2022-02-08 14:39:40|1195.12|1184.32|1195.63|1184.83|1195.63|1184.83|1194.87|1184.07|7
1644331190000|2022-02-08 14:39:50|1195.71|1184.91|1195.19|1184.39|1195.71|1184.91|1195.19|1184.39|3
1644331200000|2022-02-08 14:40:00|1195.36|1184.56|1194.82|1184.02|1195.71|1184.91|1194.4|1183.6|9
1644331210000|2022-02-08 14:40:10|1194.4|1183.6|1194.4|1183.6|1194.9|1184.1|1194.4|1183.6|9
1644331220000|2022-02-08 14:40:20|1194.71|1183.91|1195.71|1184.91|1195.71|1184.91|1194.4|1183.6|13
1644331230000|2022-02-08 14:40:30|1195.33|1184.53|1195.71|1184.91|1195.71|1184.91|1195.08|1184.28|4
1644331240000|2022-02-08 14:40:40|1195.04|1184.24|1195.36|1184.56|1195.49|1184.69|1195.04|1184.24|9
1644331250000|2022-02-08 14:40:50|1195.19|1184.39|1195.4|1184.6|1195.71|1184.91|1194.74|1183.94|11
1644331260000|2022-02-08 14:41:00|1194.9|1184.1|1195.71|1184.91|1195.71|1184.91|1194.8|1184|10
1644331270000|2022-02-08 14:41:10|1194.9|1184.1|1194.82|1184.02|1194.9|1184.1|1194.4|1183.6|6
1644331280000|2022-02-08 14:41:20|1194.9|1184.1|1194.4|1183.6|1194.9|1184.1|1194.4|1183.6|5
1644331290000|2022-02-08 14:41:30|1194.72|1183.92|1194.4|1183.6|1194.82|1184.02|1194.4|1183.6|5
1644331300000|2022-02-08 14:41:40|1194.82|1184.02|1194.82|1184.02|1194.82|1184.02|1194.82|1184.02|1
1644331310000|2022-02-08 14:41:50|1194.9|1184.1|1193.9|1183.1|1194.9|1184.1|1193.9|1183.1|5
1644331320000|2022-02-08 14:42:00|1194.4|1183.6|1193.75|1182.95|1194.4|1183.6|1193.4|1182.6|10
1644331330000|2022-02-08 14:42:10|1193.6|1182.8|1193.19|1182.39|1193.75|1182.95|1192.77|1181.97|9
1644331340000|2022-02-08 14:42:20|1193.27|1182.47|1192.62|1181.82|1193.27|1182.47|1192.46|1181.66|6
1644331350000|2022-02-08 14:42:30|1192.7|1181.9|1192.54|1181.74|1192.7|1181.9|1192.54|1181.74|2
1644331360000|2022-02-08 14:42:40|1192.55|1181.75|1192.55|1181.75|1192.55|1181.75|1192.55|1181.75|1
1644331370000|2022-02-08 14:42:50|1192.45|1181.65|1192.45|1181.65|1192.45|1181.65|1192.45|1181.65|1
1644331380000|2022-02-08 14:43:00|1192.26|1181.46|1191.62|1180.82|1192.26|1181.46|1191.52|1180.72|8
1644331390000|2022-02-08 14:43:10|1191.57|1180.77|1191.57|1180.77|1191.57|1180.77|1191.57|1180.77|1
1644331400000|2022-02-08 14:43:20|1191.15|1180.35|1191.52|1180.72|1191.8|1181|1191.15|1180.35|5
1644331410000|2022-02-08 14:43:30|1191.75|1180.95|1192.02|1181.22|1192.02|1181.22|1191.75|1180.95|5
1644331420000|2022-02-08 14:43:40|1191.9|1181.1|1191.9|1181.1|1192.16|1181.36|1191.45|1180.65|9
1644331430000|2022-02-08 14:43:50|1192.03|1181.23|1191.57|1180.77|1192.03|1181.23|1191.51|1180.71|7
1644331440000|2022-02-08 14:44:00|1191.82|1181.02|1192.06|1181.26|1192.16|1181.36|1191.82|1181.02|5
1644331450000|2022-02-08 14:44:10|1192.03|1181.23|1191.9|1181.1|1192.46|1181.66|1191.9|1181.1|4
1644331460000|2022-02-08 14:44:20|1192.03|1181.23|1192.98|1182.18|1192.98|1182.18|1192.03|1181.23|6
1644331470000|2022-02-08 14:44:30|1192.93|1182.13|1191.77|1180.97|1192.96|1182.16|1191.77|1180.97|7
1644331480000|2022-02-08 14:44:40|1191.6|1180.8|1192.09|1181.29|1192.4|1181.6|1191.6|1180.8|7
1644331490000|2022-02-08 14:44:50|1191.9|1181.1|1192.32|1181.52|1192.6|1181.8|1191.9|1181.1|3
1644331500000|2022-02-08 14:45:00|1192.4|1181.6|1193.57|1182.77|1193.57|1182.77|1192.4|1181.6|11
1644331510000|2022-02-08 14:45:10|1193.15|1182.35|1194.03|1183.23|1194.36|1183.56|1193.15|1182.35|7
1644331520000|2022-02-08 14:45:20|1194.09|1183.29|1194.12|1183.32|1194.45|1183.65|1194.09|1183.29|3
1644331530000|2022-02-08 14:45:30|1194.1|1183.3|1193.9|1183.1|1194.1|1183.3|1193.64|1182.84|5
1644331540000|2022-02-08 14:45:40|1193.65|1182.85|1193.47|1182.67|1193.65|1182.85|1193.4|1182.6|4
1644331550000|2022-02-08 14:45:50|1193.34|1182.54|1192.56|1181.76|1193.55|1182.75|1192.56|1181.76|6
1644331560000|2022-02-08 14:46:00|1193.06|1182.26|1192.56|1181.76|1193.25|1182.45|1192.56|1181.76|4
1644331570000|2022-02-08 14:46:10|1193.06|1182.26|1193.13|1182.33|1193.15|1182.35|1192.75|1181.95|7
1644331580000|2022-02-08 14:46:20|1192.81|1182.01|1194.12|1183.32|1194.18|1183.38|1192.81|1182.01|5
1644331590000|2022-02-08 14:46:30|1193.9|1183.1|1193.75|1182.95|1193.9|1183.1|1193.65|1182.85|7
1644331600000|2022-02-08 14:46:40|1193.6|1182.8|1193.6|1182.8|1193.6|1182.8|1193.6|1182.8|1
1644331610000|2022-02-08 14:46:50|1193.46|1182.66|1194.15|1183.35|1194.4|1183.6|1193.46|1182.66|3
1644331620000|2022-02-08 14:47:00|1194.6|1183.8|1194.5|1183.7|1194.71|1183.91|1194.5|1183.7|5
1644331630000|2022-02-08 14:47:10|1194.3|1183.5|1194.4|1183.6|1194.77|1183.97|1194.12|1183.32|7
1644331640000|2022-02-08 14:47:20|1194.15|1183.35|1194.15|1183.35|1194.15|1183.35|1194.15|1183.35|1
1644331650000|2022-02-08 14:47:30|1194.12|1183.32|1193.4|1182.6|1194.12|1183.32|1193.4|1182.6|8
1644331670000|2022-02-08 14:47:50|1193.64|1182.84|1193.41|1182.61|1193.9|1183.1|1192.99|1182.19|7
1644331680000|2022-02-08 14:48:00|1193.53|1182.73|1192.6|1181.8|1193.53|1182.73|1192.6|1181.8|7
1644331690000|2022-02-08 14:48:10|1192.62|1181.82|1192.9|1182.1|1192.9|1182.1|1192.1|1181.3|4
1644331700000|2022-02-08 14:48:20|1192.7|1181.9|1192.51|1181.71|1192.9|1182.1|1192.51|1181.71|4
1644331710000|2022-02-08 14:48:30|1192.1|1181.3|1192.91|1182.11|1193.43|1182.63|1192.1|1181.3|8
1644331720000|2022-02-08 14:48:40|1192.85|1182.05|1193.06|1182.26|1193.06|1182.26|1192.8|1182|5
1644331730000|2022-02-08 14:48:50|1193.07|1182.27|1193.65|1182.85|1193.65|1182.85|1193.06|1182.26|6
1644331740000|2022-02-08 14:49:00|1193.43|1182.63|1192.64|1181.84|1193.43|1182.63|1192.63|1181.83|7
1644331750000|2022-02-08 14:49:10|1192.67|1181.87|1192.47|1181.67|1192.67|1181.87|1192.47|1181.67|3
1644331760000|2022-02-08 14:49:20|1192.05|1181.25|1192.17|1181.37|1192.32|1181.52|1191.82|1181.02|7
1644331770000|2022-02-08 14:49:30|1192.3|1181.5|1192.05|1181.25|1192.3|1181.5|1191.68|1180.88|10
1644331780000|2022-02-08 14:49:40|1192.12|1181.32|1191.72|1180.92|1192.12|1181.32|1191.58|1180.78|9
1644331790000|2022-02-08 14:49:50|1191.9|1181.1|1191.59|1180.79|1191.9|1181.1|1191.59|1180.79|3
1644331800000|2022-02-08 14:50:00|1191.8|1181|1191.9|1181.1|1192.18|1181.38|1191.43|1180.63|12
1644331810000|2022-02-08 14:50:10|1192.03|1181.23|1192.65|1181.85|1192.65|1181.85|1191.95|1181.15|6
1644331820000|2022-02-08 14:50:20|1192.47|1181.67|1189.8|1179|1192.47|1181.67|1189.78|1178.98|17
1644331830000|2022-02-08 14:50:30|1189.9|1179.1|1189.5|1178.7|1189.9|1179.1|1189.49|1178.69|5
1644331840000|2022-02-08 14:50:40|1189.29|1178.49|1189|1178.2|1189.29|1178.49|1189|1178.2|4
1644331850000|2022-02-08 14:50:50|1189.5|1178.7|1188.42|1177.62|1189.5|1178.7|1188|1177.2|10
1644331860000|2022-02-08 14:51:00|1188.5|1177.7|1187.4|1176.6|1188.65|1177.85|1186.9|1176.1|8
1644331870000|2022-02-08 14:51:10|1186.9|1176.1|1186.22|1175.42|1186.9|1176.1|1186.22|1175.42|5
1644331880000|2022-02-08 14:51:20|1186.75|1175.95|1188.02|1177.22|1188.02|1177.22|1185.9|1175.1|10
1644331890000|2022-02-08 14:51:30|1187.98|1177.18|1189.22|1178.42|1189.55|1178.75|1187.84|1177.04|10
1644331900000|2022-02-08 14:51:40|1188.9|1178.1|1188.65|1177.85|1189.22|1178.42|1188.65|1177.85|9
1644331910000|2022-02-08 14:51:50|1188.87|1178.07|1188.59|1177.79|1189.12|1178.32|1188.59|1177.79|4
1644331920000|2022-02-08 14:52:00|1189.09|1178.29|1189.11|1178.31|1189.26|1178.46|1188.61|1177.81|9
1644331930000|2022-02-08 14:52:10|1189.3|1178.5|1189.7|1178.9|1190.2|1179.4|1189.12|1178.32|10
1644331940000|2022-02-08 14:52:20|1189.38|1178.58|1187.4|1176.6|1189.4|1178.6|1187.4|1176.6|9
1644331950000|2022-02-08 14:52:30|1187.2|1176.4|1186.4|1175.6|1187.4|1176.6|1185.9|1175.1|11
1644331960000|2022-02-08 14:52:40|1186.12|1175.32|1187.2|1176.4|1187.2|1176.4|1185.9|1175.1|13
1644331970000|2022-02-08 14:52:50|1187.02|1176.22|1186.32|1175.52|1187.09|1176.29|1185.9|1175.1|15
1644331980000|2022-02-08 14:53:00|1185.9|1175.1|1186.57|1175.77|1187.09|1176.29|1185.9|1175.1|16
1644331990000|2022-02-08 14:53:10|1186.39|1175.59|1188.9|1178.1|1189.4|1178.6|1186.07|1175.27|15
1644332000000|2022-02-08 14:53:20|1188.5|1177.7|1187.53|1176.73|1188.5|1177.7|1187.53|1176.73|5
1644332010000|2022-02-08 14:53:30|1188.03|1177.23|1188.12|1177.32|1188.15|1177.35|1187.53|1176.73|10
1644332020000|2022-02-08 14:53:40|1187.9|1177.1|1187.4|1176.6|1187.9|1177.1|1187.4|1176.6|4
1644332030000|2022-02-08 14:53:50|1187.19|1176.39|1187.19|1176.39|1187.19|1176.39|1187.19|1176.39|1
1644332040000|2022-02-08 14:54:00|1186.9|1176.1|1186.39|1175.59|1186.9|1176.1|1186.39|1175.59|3
1644332050000|2022-02-08 14:54:10|1186.07|1175.27|1186.2|1175.4|1186.62|1175.82|1186.07|1175.27|4
1644332060000|2022-02-08 14:54:20|1186.83|1176.03|1188.19|1177.39|1188.19|1177.39|1186.7|1175.9|15
1644332070000|2022-02-08 14:54:30|1187.9|1177.1|1187.9|1177.1|1188.19|1177.39|1187.62|1176.82|9
1644332080000|2022-02-08 14:54:40|1188.19|1177.39|1188.32|1177.52|1188.65|1177.85|1188.19|1177.39|4
1644332090000|2022-02-08 14:54:50|1188.27|1177.47|1188.19|1177.39|1188.45|1177.65|1188.05|1177.25|8
1644332100000|2022-02-08 14:55:00|1187.9|1177.1|1187.65|1176.85|1188.5|1177.7|1187.65|1176.85|12
1644332110000|2022-02-08 14:55:10|1187.6|1176.8|1187.42|1176.62|1187.6|1176.8|1187.42|1176.62|3
1644332130000|2022-02-08 14:55:30|1187.6|1176.8|1187.32|1176.52|1187.6|1176.8|1187.07|1176.27|6
1644332140000|2022-02-08 14:55:40|1186.95|1176.15|1187.12|1176.32|1187.27|1176.47|1186.95|1176.15|6
1644332150000|2022-02-08 14:55:50|1187.07|1176.27|1186.32|1175.52|1187.07|1176.27|1185.9|1175.1|10
1644332160000|2022-02-08 14:56:00|1185.9|1175.1|1185.45|1174.65|1186.82|1176.02|1185.45|1174.65|13
1644332170000|2022-02-08 14:56:10|1184.64|1173.84|1183.9|1173.1|1185.19|1174.39|1183.8|1173|15
1644332180000|2022-02-08 14:56:20|1184.12|1173.32|1182.94|1172.14|1184.12|1173.32|1182.9|1172.1|11
1644332190000|2022-02-08 14:56:30|1183.15|1172.35|1183.19|1172.39|1183.19|1172.39|1183.15|1172.35|2
1644332200000|2022-02-08 14:56:40|1183.22|1172.42|1182.94|1172.14|1183.22|1172.42|1182.9|1172.1|6
1644332210000|2022-02-08 14:56:50|1182.9|1172.1|1182.97|1172.17|1182.97|1172.17|1182.9|1172.1|6
1644332220000|2022-02-08 14:57:00|1182.94|1172.14|1184.4|1173.6|1184.4|1173.6|1182.94|1172.14|10
1644332230000|2022-02-08 14:57:10|1184.19|1173.39|1183.66|1172.86|1184.4|1173.6|1183.66|1172.86|7
1644332240000|2022-02-08 14:57:20|1183.52|1172.72|1182.9|1172.1|1183.6|1172.8|1182.69|1171.89|13
1644332250000|2022-02-08 14:57:30|1182.82|1172.02|1183.13|1172.33|1183.22|1172.42|1182.52|1171.72|5
1644332260000|2022-02-08 14:57:40|1183.15|1172.35|1183.12|1172.32|1183.15|1172.35|1182.9|1172.1|4
1644332270000|2022-02-08 14:57:50|1183.19|1172.39|1183.19|1172.39|1183.19|1172.39|1182.97|1172.17|3
1644332280000|2022-02-08 14:58:00|1183.4|1172.6|1184.09|1173.29|1184.09|1173.29|1183|1172.2|4
1644332290000|2022-02-08 14:58:10|1183.9|1173.1|1183.57|1172.77|1183.9|1173.1|1183.15|1172.35|8
1644332300000|2022-02-08 14:58:20|1183.65|1172.85|1182.93|1172.13|1183.65|1172.85|1182.9|1172.1|5
1644332310000|2022-02-08 14:58:30|1182.97|1172.17|1183.19|1172.39|1183.47|1172.67|1182.61|1171.81|7
1644332340000|2022-02-08 14:59:00|1183.31|1172.51|1184.17|1173.37|1184.64|1173.84|1182.97|1172.17|15
1644332350000|2022-02-08 14:59:10|1183.95|1173.15|1185.19|1174.39|1185.35|1174.55|1183.95|1173.15|13
1644332360000|2022-02-08 14:59:20|1185.25|1174.45|1184.5|1173.7|1185.25|1174.45|1184.5|1173.7|7
1644332370000|2022-02-08 14:59:30|1185|1174.2|1185.09|1174.29|1185.09|1174.29|1184.9|1174.1|4
1644332380000|2022-02-08 14:59:40|1184.9|1174.1|1184.42|1173.62|1185.15|1174.35|1184.42|1173.62|8
1644332390000|2022-02-08 14:59:50|1184.4|1173.6|1183.9|1173.1|1184.4|1173.6|1183.66|1172.86|5
1644332400000|2022-02-08 15:00:00|1183.71|1172.91|1183.13|1172.33|1183.71|1172.91|1182.9|1172.1|8
1644332410000|2022-02-08 15:00:10|1183.25|1172.45|1183.55|1172.75|1184.4|1173.6|1183.13|1172.33|13
1644332420000|2022-02-08 15:00:20|1183.47|1172.67|1182.9|1172.1|1183.47|1172.67|1182.69|1171.89|5
1644332430000|2022-02-08 15:00:30|1183.4|1172.6|1183.4|1172.6|1183.47|1172.67|1182.9|1172.1|14
1644332440000|2022-02-08 15:00:40|1183.47|1172.67|1182.93|1172.13|1183.65|1172.85|1182.9|1172.1|14
1644332450000|2022-02-08 15:00:50|1183.43|1172.63|1182.9|1172.1|1183.43|1172.63|1182.69|1171.89|4
1644332460000|2022-02-08 15:01:00|1183.4|1172.6|1181.9|1171.1|1183.4|1172.6|1181.9|1171.1|10
1644332470000|2022-02-08 15:01:10|1181.84|1171.04|1179.4|1168.6|1181.9|1171.1|1179.4|1168.6|14
1644332480000|2022-02-08 15:01:20|1178.9|1168.1|1178.7|1167.9|1178.9|1168.1|1178.4|1167.6|4
1644332490000|2022-02-08 15:01:30|1178.6|1167.8|1177.75|1166.95|1178.6|1167.8|1177.75|1166.95|6
1644332500000|2022-02-08 15:01:40|1177|1166.2|1176.82|1166.02|1177|1166.2|1176.73|1165.93|6
1644332510000|2022-02-08 15:01:50|1176.4|1165.6|1176.3|1165.5|1176.9|1166.1|1176.3|1165.5|6
1644332520000|2022-02-08 15:02:00|1176.15|1165.35|1178.12|1167.32|1178.4|1167.6|1176.15|1165.35|11
1644332530000|2022-02-08 15:02:10|1178.6|1167.8|1178.9|1168.1|1179.05|1168.25|1178.3|1167.5|8
1644332540000|2022-02-08 15:02:20|1179.4|1168.6|1177.9|1167.1|1179.4|1168.6|1177.9|1167.1|9
1644332550000|2022-02-08 15:02:30|1177.49|1166.69|1176.55|1165.75|1177.5|1166.7|1175.4|1164.6|15
1644332560000|2022-02-08 15:02:40|1176.18|1165.38|1175.9|1165.1|1176.43|1165.63|1175.9|1165.1|9
1644332570000|2022-02-08 15:02:50|1176.12|1165.32|1175.9|1165.1|1176.4|1165.6|1175.9|1165.1|8
1644332580000|2022-02-08 15:03:00|1176.4|1165.6|1176.21|1165.41|1176.5|1165.7|1175.9|1165.1|11
1644332590000|2022-02-08 15:03:10|1176.8|1166|1175.4|1164.6|1176.8|1166|1175.4|1164.6|8
1644332600000|2022-02-08 15:03:20|1175.45|1164.65|1175.7|1164.9|1176.2|1165.4|1174.9|1164.1|11
1644332610000|2022-02-08 15:03:30|1175.55|1164.75|1175.9|1165.1|1175.9|1165.1|1175.55|1164.75|4
1644332620000|2022-02-08 15:03:40|1175.75|1164.95|1173.8|1163|1175.75|1164.95|1173.8|1163|10
1644332630000|2022-02-08 15:03:50|1173.54|1162.74|1173.9|1163.1|1174.05|1163.25|1173.54|1162.74|5
1644332640000|2022-02-08 15:04:00|1173.93|1163.13|1174.9|1164.1|1174.9|1164.1|1173.9|1163.1|12
1644332650000|2022-02-08 15:04:10|1174.75|1163.95|1174.5|1163.7|1174.75|1163.95|1174.5|1163.7|3
1644332660000|2022-02-08 15:04:20|1174.6|1163.8|1173.63|1162.83|1174.6|1163.8|1173.63|1162.83|14
1644332670000|2022-02-08 15:04:30|1173.9|1163.1|1173.9|1163.1|1174.19|1163.39|1173.9|1163.1|7
1644332680000|2022-02-08 15:04:40|1173.93|1163.13|1173.9|1163.1|1174.55|1163.75|1173.9|1163.1|5
1644332690000|2022-02-08 15:04:50|1173.81|1163.01|1173.61|1162.81|1173.9|1163.1|1173.2|1162.4|7
1644332700000|2022-02-08 15:05:00|1173.9|1163.1|1172.99|1162.19|1173.9|1163.1|1172.99|1162.19|7
1644332710000|2022-02-08 15:05:10|1173.3|1162.5|1174.15|1163.35|1174.55|1163.75|1173.3|1162.5|8
1644332720000|2022-02-08 15:05:20|1174.05|1163.25|1174.9|1164.1|1174.9|1164.1|1173.9|1163.1|5
1644332730000|2022-02-08 15:05:30|1174.95|1164.15|1175.9|1165.1|1176.05|1165.25|1174.9|1164.1|6
1644332740000|2022-02-08 15:05:40|1175.8|1165|1176.9|1166.1|1176.9|1166.1|1175.8|1165|6
1644332750000|2022-02-08 15:05:50|1177.15|1166.35|1177.15|1166.35|1177.15|1166.35|1176.9|1166.1|7
1644332760000|2022-02-08 15:06:00|1177.65|1166.85|1177.22|1166.42|1177.65|1166.85|1177.12|1166.32|9
1644332770000|2022-02-08 15:06:10|1176.9|1166.1|1177.9|1167.1|1178.36|1167.56|1176.9|1166.1|10
1644332780000|2022-02-08 15:06:20|1178.15|1167.35|1178.4|1167.6|1178.65|1167.85|1177.9|1167.1|12
1644332790000|2022-02-08 15:06:30|1178.15|1167.35|1177.9|1167.1|1178.4|1167.6|1177.9|1167.1|5
1644332800000|2022-02-08 15:06:40|1177.4|1166.6|1178.12|1167.32|1178.25|1167.45|1177.4|1166.6|5
1644332810000|2022-02-08 15:06:50|1178.5|1167.7|1178.12|1167.32|1178.5|1167.7|1178.12|1167.32|6
1644332820000|2022-02-08 15:07:00|1177.9|1167.1|1179.35|1168.55|1179.35|1168.55|1177.9|1167.1|6
1644332830000|2022-02-08 15:07:10|1178.85|1168.05|1178.32|1167.52|1178.85|1168.05|1178.32|1167.52|6
1644332840000|2022-02-08 15:07:20|1178.5|1167.7|1177.57|1166.77|1178.5|1167.7|1177.57|1166.77|8
1644332850000|2022-02-08 15:07:30|1177.65|1166.85|1177.72|1166.92|1177.72|1166.92|1176.91|1166.11|5
1644332860000|2022-02-08 15:07:40|1177.55|1166.75|1177.75|1166.95|1178.25|1167.45|1177.55|1166.75|6
1644332870000|2022-02-08 15:07:50|1177.65|1166.85|1177.44|1166.64|1177.65|1166.85|1177.44|1166.64|5
1644332880000|2022-02-08 15:08:00|1177.65|1166.85|1176.82|1166.02|1177.65|1166.85|1176.82|1166.02|6
1644332890000|2022-02-08 15:08:10|1176.9|1166.1|1175.9|1165.1|1176.9|1166.1|1175.9|1165.1|10
1644332900000|2022-02-08 15:08:20|1175.11|1164.31|1175.05|1164.25|1175.4|1164.6|1174.55|1163.75|6
1644332910000|2022-02-08 15:08:30|1174.55|1163.75|1175.15|1164.35|1175.25|1164.45|1174.55|1163.75|11
1644332920000|2022-02-08 15:08:40|1174.65|1163.85|1174.52|1163.72|1175.15|1164.35|1174.1|1163.3|7
1644332930000|2022-02-08 15:08:50|1174.39|1163.59|1172.32|1161.52|1174.39|1163.59|1172.32|1161.52|11
1644332940000|2022-02-08 15:09:00|1172.11|1161.31|1167.67|1156.87|1172.23|1161.43|1167.29|1156.49|25
1644332950000|2022-02-08 15:09:10|1167.6|1156.8|1170.4|1159.6|1171.1|1160.3|1167.28|1156.48|21
1644332960000|2022-02-08 15:09:20|1170.9|1160.1|1168.61|1157.81|1170.9|1160.1|1166.9|1156.1|23
1644332970000|2022-02-08 15:09:30|1167.04|1156.24|1169.09|1158.29|1169.28|1158.48|1167.04|1156.24|20
1644332980000|2022-02-08 15:09:40|1169.19|1158.39|1168.65|1157.85|1169.19|1158.39|1168.4|1157.6|11
1644332990000|2022-02-08 15:09:50|1168.4|1157.6|1169.85|1159.05|1170.45|1159.65|1168.4|1157.6|19
1644333000000|2022-02-08 15:10:00|1169.4|1158.6|1167.4|1156.6|1169.4|1158.6|1167.4|1156.6|16
1644333010000|2022-02-08 15:10:10|1166.9|1156.1|1167.4|1156.6|1167.4|1156.6|1165.9|1155.1|14
1644333020000|2022-02-08 15:10:20|1167.09|1156.29|1167.3|1156.5|1167.35|1156.55|1166.21|1155.41|15
1644333030000|2022-02-08 15:10:30|1167.19|1156.39|1164.99|1154.19|1167.19|1156.39|1164.27|1153.47|13
1644333040000|2022-02-08 15:10:40|1164.96|1154.16|1165.24|1154.44|1165.24|1154.44|1164.9|1154.1|17
1644333050000|2022-02-08 15:10:50|1164.9|1154.1|1165.1|1154.3|1165.11|1154.31|1164.9|1154.1|5
1644333060000|2022-02-08 15:11:00|1165.9|1155.1|1169.15|1158.35|1169.2|1158.4|1165.73|1154.93|13
1644333070000|2022-02-08 15:11:10|1168.7|1157.9|1167.89|1157.09|1168.7|1157.9|1167.89|1157.09|12
1644333080000|2022-02-08 15:11:20|1167.96|1157.16|1168.22|1157.42|1168.32|1157.52|1167.01|1156.21|13
1644333090000|2022-02-08 15:11:30|1168.19|1157.39|1168.4|1157.6|1169.45|1158.65|1167.9|1157.1|9
1644333100000|2022-02-08 15:11:40|1168.15|1157.35|1167.4|1156.6|1168.4|1157.6|1167.4|1156.6|5
1644333110000|2022-02-08 15:11:50|1167.08|1156.28|1165.81|1155.01|1167.65|1156.85|1165.81|1155.01|14
1644333120000|2022-02-08 15:12:00|1165.74|1154.94|1165.9|1155.1|1166.18|1155.38|1165.74|1154.94|8
1644333130000|2022-02-08 15:12:10|1165.74|1154.94|1165.24|1154.44|1165.74|1154.94|1165.24|1154.44|2
1644333140000|2022-02-08 15:12:20|1164.9|1154.1|1165.43|1154.63|1165.43|1154.63|1164.9|1154.1|3
1644333150000|2022-02-08 15:12:30|1165.14|1154.34|1165.55|1154.75|1165.74|1154.94|1164.96|1154.16|12
1644333160000|2022-02-08 15:12:40|1165.65|1154.85|1164.9|1154.1|1165.74|1154.94|1164.9|1154.1|6
1644333170000|2022-02-08 15:12:50|1164.4|1153.6|1163.4|1152.6|1164.4|1153.6|1162.4|1151.6|11
1644333180000|2022-02-08 15:13:00|1163.9|1153.1|1163.23|1152.43|1163.9|1153.1|1163.12|1152.32|8
1644333190000|2022-02-08 15:13:10|1163.15|1152.35|1163.15|1152.35|1163.55|1152.75|1163.15|1152.35|3
1644333200000|2022-02-08 15:13:20|1163.25|1152.45|1163.9|1153.1|1164.15|1153.35|1163.25|1152.45|12
1644333210000|2022-02-08 15:13:30|1163.4|1152.6|1164.12|1153.32|1164.35|1153.55|1163.4|1152.6|9
1644333220000|2022-02-08 15:13:40|1164.15|1153.35|1161.62|1150.82|1164.15|1153.35|1161.62|1150.82|8
1644333230000|2022-02-08 15:13:50|1161.64|1150.84|1161.9|1151.1|1162.12|1151.32|1161.12|1150.32|12
1644333240000|2022-02-08 15:14:00|1161.62|1150.82|1161.9|1151.1|1161.9|1151.1|1161.62|1150.82|6
1644333250000|2022-02-08 15:14:10|1161.62|1150.82|1161.9|1151.1|1161.9|1151.1|1161.1|1150.3|4
1644333260000|2022-02-08 15:14:20|1161.62|1150.82|1160.4|1149.6|1161.62|1150.82|1159.8|1149|13
1644333270000|2022-02-08 15:14:30|1160.62|1149.82|1160.12|1149.32|1160.9|1150.1|1159.4|1148.6|19
1644333280000|2022-02-08 15:14:40|1160.37|1149.57|1161.12|1150.32|1161.63|1150.83|1160.37|1149.57|10
1644333290000|2022-02-08 15:14:50|1161.9|1151.1|1162.19|1151.39|1163.25|1152.45|1161.9|1151.1|15
1644333300000|2022-02-08 15:15:00|1161.91|1151.11|1162.9|1152.1|1163.15|1152.35|1161.62|1150.82|15
1644333310000|2022-02-08 15:15:10|1163.74|1152.94|1163.65|1152.85|1164.55|1153.75|1163.3|1152.5|10
1644333320000|2022-02-08 15:15:20|1163.4|1152.6|1162.4|1151.6|1163.4|1152.6|1162.4|1151.6|7
1644333330000|2022-02-08 15:15:30|1162.9|1152.1|1162.9|1152.1|1163.17|1152.37|1162.4|1151.6|9
1644333340000|2022-02-08 15:15:40|1162.8|1152|1161.84|1151.04|1162.8|1152|1161.84|1151.04|3
1644333350000|2022-02-08 15:15:50|1161.4|1150.6|1160.4|1149.6|1161.43|1150.63|1159.9|1149.1|8
1644333360000|2022-02-08 15:16:00|1159.77|1148.97|1157.9|1147.1|1160.4|1149.6|1157.9|1147.1|8
1644333370000|2022-02-08 15:16:10|1157.82|1147.02|1158.53|1147.73|1158.53|1147.73|1157.3|1146.5|15
1644333380000|2022-02-08 15:16:20|1158.22|1147.42|1158.4|1147.6|1158.75|1147.95|1157.6|1146.8|10
1644333390000|2022-02-08 15:16:30|1157.75|1146.95|1157.9|1147.1|1158.98|1148.18|1157.75|1146.95|21
1644333400000|2022-02-08 15:16:40|1156.9|1146.1|1157.9|1147.1|1158.4|1147.6|1156.9|1146.1|11
1644333410000|2022-02-08 15:16:50|1158.08|1147.28|1163.5|1152.7|1163.9|1153.1|1157.9|1147.1|21
1644333420000|2022-02-08 15:17:00|1164|1153.2|1166.2|1155.4|1166.9|1156.1|1164|1153.2|12
1644333430000|2022-02-08 15:17:10|1166.9|1156.1|1165.9|1155.1|1166.9|1156.1|1165.5|1154.7|10
1644333440000|2022-02-08 15:17:20|1165.75|1154.95|1170.1|1159.3|1170.12|1159.32|1165.75|1154.95|17
1644333450000|2022-02-08 15:17:30|1170.18|1159.38|1167.95|1157.15|1170.18|1159.38|1167.33|1156.53|18
1644333460000|2022-02-08 15:17:40|1168.26|1157.46|1169.4|1158.6|1169.9|1159.1|1167.9|1157.1|12
1644333470000|2022-02-08 15:17:50|1169.59|1158.79|1168.4|1157.6|1169.9|1159.1|1168.4|1157.6|12
1644333480000|2022-02-08 15:18:00|1168.5|1157.7|1169.95|1159.15|1170.18|1159.38|1168.3|1157.5|17
1644333490000|2022-02-08 15:18:10|1170.18|1159.38|1169.12|1158.32|1170.25|1159.45|1168.9|1158.1|11
1644333500000|2022-02-08 15:18:20|1169.27|1158.47|1170.9|1160.1|1171.35|1160.55|1169.27|1158.47|18
1644333510000|2022-02-08 15:18:30|1171.2|1160.4|1172.13|1161.33|1172.77|1161.97|1171.2|1160.4|8
1644333520000|2022-02-08 15:18:40|1172.83|1162.03|1171.92|1161.12|1172.83|1162.03|1171.77|1160.97|8
1644333530000|2022-02-08 15:18:50|1171.77|1160.97|1172.37|1161.57|1172.37|1161.57|1171.73|1160.93|7
1644333540000|2022-02-08 15:19:00|1172.85|1162.05|1172.9|1162.1|1173.9|1163.1|1172.85|1162.05|7
1644333550000|2022-02-08 15:19:10|1172.92|1162.12|1171.91|1161.11|1172.92|1162.12|1171.9|1161.1|7
1644333560000|2022-02-08 15:19:20|1171.9|1161.1|1171.91|1161.11|1172.07|1161.27|1171.66|1160.86|6
1644333570000|2022-02-08 15:19:30|1171.9|1161.1|1172.41|1161.61|1172.47|1161.67|1171.9|1161.1|4
1644333580000|2022-02-08 15:19:40|1172.26|1161.46|1172.13|1161.33|1172.5|1161.7|1171.9|1161.1|10
1644333590000|2022-02-08 15:19:50|1172.02|1161.22|1172.71|1161.91|1172.72|1161.92|1171.9|1161.1|7
1644333600000|2022-02-08 15:20:00|1172.86|1162.06|1172.84|1162.04|1172.86|1162.06|1172.77|1161.97|5
1644333610000|2022-02-08 15:20:10|1172.77|1161.97|1172.87|1162.07|1172.9|1162.1|1172.77|1161.97|8
1644333620000|2022-02-08 15:20:20|1172.93|1162.13|1174.12|1163.32|1174.12|1163.32|1172.93|1162.13|4
1644333630000|2022-02-08 15:20:30|1174.4|1163.6|1174.19|1163.39|1174.65|1163.85|1174.15|1163.35|8
1644333640000|2022-02-08 15:20:40|1174.41|1163.61|1174.19|1163.39|1174.41|1163.61|1173.91|1163.11|8
1644333650000|2022-02-08 15:20:50|1174.41|1163.61|1174.41|1163.61|1174.41|1163.61|1174.41|1163.61|1
1644333660000|2022-02-08 15:21:00|1174.19|1163.39|1173.65|1162.85|1174.19|1163.39|1173.65|1162.85|3
1644333670000|2022-02-08 15:21:10|1173.9|1163.1|1173.4|1162.6|1173.9|1163.1|1173.4|1162.6|3
1644333680000|2022-02-08 15:21:20|1173.38|1162.58|1173.9|1163.1|1173.9|1163.1|1173.38|1162.58|3
1644333690000|2022-02-08 15:21:30|1173.69|1162.89|1171.9|1161.1|1173.9|1163.1|1171.4|1160.6|9
1644333700000|2022-02-08 15:21:40|1171.6|1160.8|1173.35|1162.55|1173.35|1162.55|1171.6|1160.8|12
1644333710000|2022-02-08 15:21:50|1173.22|1162.42|1173.81|1163.01|1173.81|1163.01|1173.22|1162.42|8
1644333720000|2022-02-08 15:22:00|1173.67|1162.87|1173.31|1162.51|1173.81|1163.01|1172.9|1162.1|14
1644333730000|2022-02-08 15:22:10|1173.8|1163|1173.9|1163.1|1173.9|1163.1|1173.18|1162.38|7
1644333740000|2022-02-08 15:22:20|1173.67|1162.87|1173.17|1162.37|1173.67|1162.87|1173.17|1162.37|3
1644333750000|2022-02-08 15:22:30|1172.95|1162.15|1172.9|1162.1|1173.22|1162.42|1172.9|1162.1|4
1644333760000|2022-02-08 15:22:40|1173.05|1162.25|1172.9|1162.1|1173.17|1162.37|1172.9|1162.1|3
1644333770000|2022-02-08 15:22:50|1172.65|1161.85|1172.25|1161.45|1173.17|1162.37|1172.25|1161.45|5
1644333780000|2022-02-08 15:23:00|1172.15|1161.35|1171.24|1160.44|1172.15|1161.35|1171.24|1160.44|5
1644333790000|2022-02-08 15:23:10|1171.5|1160.7|1170.9|1160.1|1171.5|1160.7|1170.9|1160.1|6
1644333800000|2022-02-08 15:23:20|1170.72|1159.92|1170.8|1160|1171.11|1160.31|1170.61|1159.81|6
1644333810000|2022-02-08 15:23:30|1171.09|1160.29|1171.4|1160.6|1171.4|1160.6|1170.89|1160.09|10
1644333820000|2022-02-08 15:23:40|1171.15|1160.35|1170.3|1159.5|1171.4|1160.6|1169.99|1159.19|5
1644333830000|2022-02-08 15:23:50|1169.9|1159.1|1169.51|1158.71|1170.12|1159.32|1169.51|1158.71|8
1644333840000|2022-02-08 15:24:00|1169.8|1159|1169.85|1159.05|1170.15|1159.35|1169.75|1158.95|5
1644333850000|2022-02-08 15:24:10|1170.9|1160.1|1171.9|1161.1|1172.48|1161.68|1170.54|1159.74|17
1644333860000|2022-02-08 15:24:20|1172.12|1161.32|1171.9|1161.1|1173.17|1162.37|1171.9|1161.1|7
1644333870000|2022-02-08 15:24:30|1171.45|1160.65|1172.4|1161.6|1172.7|1161.9|1171.45|1160.65|8
1644333880000|2022-02-08 15:24:40|1172.65|1161.85|1172.3|1161.5|1172.65|1161.85|1172.01|1161.21|3
1644333890000|2022-02-08 15:24:50|1171.9|1161.1|1172.98|1162.18|1172.98|1162.18|1171.9|1161.1|8
1644333900000|2022-02-08 15:25:00|1173.03|1162.23|1173|1162.2|1173.03|1162.23|1172.53|1161.73|9
1644333910000|2022-02-08 15:25:10|1172.9|1162.1|1173.97|1163.17|1174.07|1163.27|1172.5|1161.7|9
1644333920000|2022-02-08 15:25:20|1173.87|1163.07|1173.98|1163.18|1174.07|1163.27|1173.87|1163.07|8
1644333930000|2022-02-08 15:25:30|1173.95|1163.15|1174.08|1163.28|1174.17|1163.37|1173.9|1163.1|8
1644333940000|2022-02-08 15:25:40|1174.07|1163.27|1173.91|1163.11|1174.08|1163.28|1173.91|1163.11|7
1644333950000|2022-02-08 15:25:50|1173.61|1162.81|1173.4|1162.6|1173.91|1163.11|1172.9|1162.1|7
1644333960000|2022-02-08 15:26:00|1173.57|1162.77|1173.98|1163.18|1174.01|1163.21|1173.57|1162.77|3
1644333970000|2022-02-08 15:26:10|1174.32|1163.52|1174.29|1163.49|1174.32|1163.52|1174.29|1163.49|2
1644333980000|2022-02-08 15:26:20|1174.22|1163.42|1174.41|1163.61|1174.41|1163.61|1174.16|1163.36|4
1644333990000|2022-02-08 15:26:30|1174.76|1163.96|1175.55|1164.75|1175.55|1164.75|1174.62|1163.82|6
1644334000000|2022-02-08 15:26:40|1175.32|1164.52|1175.12|1164.32|1175.7|1164.9|1175.12|1164.32|8
1644334010000|2022-02-08 15:26:50|1174.84|1164.04|1174.9|1164.1|1174.9|1164.1|1174.81|1164.01|4
1644334020000|2022-02-08 15:27:00|1174.72|1163.92|1173.9|1163.1|1174.72|1163.92|1173.9|1163.1|3
1644334030000|2022-02-08 15:27:10|1173.65|1162.85|1173.9|1163.1|1173.9|1163.1|1173.4|1162.6|6
1644334040000|2022-02-08 15:27:20|1173.65|1162.85|1173.4|1162.6|1173.9|1163.1|1173.4|1162.6|5
1644334050000|2022-02-08 15:27:30|1173.12|1162.32|1173.65|1162.85|1173.9|1163.1|1172.9|1162.1|4
1644334060000|2022-02-08 15:27:40|1173.82|1163.02|1172.9|1162.1|1173.82|1163.02|1172.9|1162.1|4
1644334070000|2022-02-08 15:27:50|1171.9|1161.1|1172.4|1161.6|1172.4|1161.6|1171.9|1161.1|4
1644334080000|2022-02-08 15:28:00|1171.9|1161.1|1171.19|1160.39|1172.12|1161.32|1170.9|1160.1|6
1644334090000|2022-02-08 15:28:10|1171.32|1160.52|1172.15|1161.35|1172.18|1161.38|1171.32|1160.52|6
1644334100000|2022-02-08 15:28:20|1171.9|1161.1|1171.85|1161.05|1171.9|1161.1|1171.85|1161.05|2
1644334110000|2022-02-08 15:28:30|1171.55|1160.75|1170.85|1160.05|1171.55|1160.75|1170.85|1160.05|5
1644334120000|2022-02-08 15:28:40|1170.35|1159.55|1170.9|1160.1|1170.9|1160.1|1170.35|1159.55|6
1644334130000|2022-02-08 15:28:50|1170.62|1159.82|1170.62|1159.82|1170.62|1159.82|1170.4|1159.6|5
1644334140000|2022-02-08 15:29:00|1170.9|1160.1|1171.23|1160.43|1171.69|1160.89|1170.4|1159.6|11
1644334150000|2022-02-08 15:29:10|1171.09|1160.29|1171.47|1160.67|1171.69|1160.89|1170.9|1160.1|7
1644334160000|2022-02-08 15:29:20|1171.19|1160.39|1169.9|1159.1|1171.19|1160.39|1169.9|1159.1|4
1644334170000|2022-02-08 15:29:30|1169.4|1158.6|1169.15|1158.35|1169.9|1159.1|1169.15|1158.35|7
1644334180000|2022-02-08 15:29:40|1169.45|1158.65|1169.9|1159.1|1169.9|1159.1|1168.9|1158.1|7
1644334190000|2022-02-08 15:29:50|1170.6|1159.8|1170.9|1160.1|1170.9|1160.1|1169.9|1159.1|10
1644334200000|2022-02-08 15:30:00|1170.4|1159.6|1170.09|1159.29|1170.4|1159.6|1168.9|1158.1|8
1644334210000|2022-02-08 15:30:10|1170.5|1159.7|1170.9|1160.1|1171.4|1160.6|1169.95|1159.15|10
1644334220000|2022-02-08 15:30:20|1171.09|1160.29|1172.76|1161.96|1172.9|1162.1|1170.9|1160.1|10
1644334230000|2022-02-08 15:30:30|1172.77|1161.97|1172.9|1162.1|1173.5|1162.7|1172.77|1161.97|5
1644334240000|2022-02-08 15:30:40|1172.65|1161.85|1172.9|1162.1|1172.9|1162.1|1172|1161.2|9
1644334250000|2022-02-08 15:30:50|1173.12|1162.32|1172.7|1161.9|1173.12|1162.32|1172.7|1161.9|5
1644334260000|2022-02-08 15:31:00|1172.59|1161.79|1171.15|1160.35|1172.59|1161.79|1170.44|1159.64|12
1644334270000|2022-02-08 15:31:10|1171.46|1160.66|1172.79|1161.99|1172.83|1162.03|1171.15|1160.35|12
1644334280000|2022-02-08 15:31:20|1172.59|1161.79|1174.12|1163.32|1174.62|1163.82|1172.59|1161.79|18
1644334290000|2022-02-08 15:31:30|1173.9|1163.1|1174.12|1163.32|1174.12|1163.32|1173.9|1163.1|2
1644334300000|2022-02-08 15:31:40|1174.24|1163.44|1174.37|1163.57|1174.62|1163.82|1174.12|1163.32|9
1644334310000|2022-02-08 15:31:50|1174.12|1163.32|1173.9|1163.1|1174.12|1163.32|1173.9|1163.1|3
1644334320000|2022-02-08 15:32:00|1173.85|1163.05|1173.4|1162.6|1173.85|1163.05|1173.4|1162.6|2
1644334330000|2022-02-08 15:32:10|1173.12|1162.32|1172.8|1162|1173.4|1162.6|1172.8|1162|5
1644334340000|2022-02-08 15:32:20|1172.9|1162.1|1173.28|1162.48|1173.6|1162.8|1172.9|1162.1|7
1644334350000|2022-02-08 15:32:30|1173.1|1162.3|1173.12|1162.32|1173.35|1162.55|1173.1|1162.3|3
1644334360000|2022-02-08 15:32:40|1173.4|1162.6|1173.5|1162.7|1173.5|1162.7|1173.4|1162.6|2
1644334370000|2022-02-08 15:32:50|1173.25|1162.45|1173.98|1163.18|1173.98|1163.18|1173.25|1162.45|4
1644334380000|2022-02-08 15:33:00|1173.9|1163.1|1172.75|1161.95|1173.98|1163.18|1172.75|1161.95|6
1644334390000|2022-02-08 15:33:10|1172.65|1161.85|1172.37|1161.57|1172.65|1161.85|1172.15|1161.35|3
1644334400000|2022-02-08 15:33:20|1172.12|1161.32|1170.9|1160.1|1172.12|1161.32|1170.9|1160.1|5
1644334410000|2022-02-08 15:33:30|1171.12|1160.32|1171.4|1160.6|1171.55|1160.75|1171|1160.2|8
1644334420000|2022-02-08 15:33:40|1171.75|1160.95|1171.3|1160.5|1171.75|1160.95|1171.01|1160.21|6
1644334430000|2022-02-08 15:33:50|1170.9|1160.1|1170.4|1159.6|1170.9|1160.1|1170.4|1159.6|3
1644334440000|2022-02-08 15:34:00|1170.5|1159.7|1169.52|1158.72|1170.5|1159.7|1169.1|1158.3|12
1644334450000|2022-02-08 15:34:10|1169.5|1158.7|1169|1158.2|1169.5|1158.7|1169|1158.2|3
1644334460000|2022-02-08 15:34:20|1168.9|1158.1|1167.5|1156.7|1168.9|1158.1|1167.39|1156.59|8
1644334470000|2022-02-08 15:34:30|1167.9|1157.1|1167.9|1157.1|1168.65|1157.85|1167.9|1157.1|7
1644334480000|2022-02-08 15:34:40|1168.19|1157.39|1168.4|1157.6|1168.55|1157.75|1168.15|1157.35|7
1644334490000|2022-02-08 15:34:50|1168.7|1157.9|1168.4|1157.6|1168.7|1157.9|1168.4|1157.6|6
1644334500000|2022-02-08 15:35:00|1168.6|1157.8|1167.4|1156.6|1168.6|1157.8|1167.4|1156.6|4
1644334510000|2022-02-08 15:35:10|1166.9|1156.1|1166.62|1155.82|1166.9|1156.1|1166.22|1155.42|8
1644334520000|2022-02-08 15:35:20|1166.75|1155.95|1167.5|1156.7|1167.5|1156.7|1166.75|1155.95|6
1644334530000|2022-02-08 15:35:30|1167.69|1156.89|1166.99|1156.19|1168.09|1157.29|1166.96|1156.16|12
1644334540000|2022-02-08 15:35:40|1166.94|1156.14|1166.9|1156.1|1166.99|1156.19|1166.9|1156.1|3
1644334550000|2022-02-08 15:35:50|1166.4|1155.6|1166.4|1155.6|1166.9|1156.1|1166.4|1155.6|5
1644334560000|2022-02-08 15:36:00|1165.9|1155.1|1163.9|1153.1|1165.9|1155.1|1163.9|1153.1|6
1644334570000|2022-02-08 15:36:10|1164.4|1153.6|1164.9|1154.1|1164.9|1154.1|1163.9|1153.1|8
1644334580000|2022-02-08 15:36:20|1164.99|1154.19|1166.09|1155.29|1166.34|1155.54|1164.9|1154.1|11
1644334590000|2022-02-08 15:36:30|1166.12|1155.32|1166.09|1155.29|1166.12|1155.32|1166.09|1155.29|2
1644334600000|2022-02-08 15:36:40|1166.65|1155.85|1166.4|1155.6|1166.65|1155.85|1166.4|1155.6|2
1644334610000|2022-02-08 15:36:50|1166.9|1156.1|1167.9|1157.1|1167.9|1157.1|1166.9|1156.1|5
1644334620000|2022-02-08 15:37:00|1168.4|1157.6|1168.4|1157.6|1168.5|1157.7|1168.19|1157.39|6
1644334630000|2022-02-08 15:37:10|1168.9|1158.1|1168.9|1158.1|1169.4|1158.6|1168.9|1158.1|9
1644334640000|2022-02-08 15:37:20|1168.85|1158.05|1168.19|1157.39|1168.85|1158.05|1168.19|1157.39|8
1644334650000|2022-02-08 15:37:30|1168.14|1157.34|1167.9|1157.1|1168.45|1157.65|1167.9|1157.1|5
1644334670000|2022-02-08 15:37:50|1167.79|1156.99|1167.9|1157.1|1167.9|1157.1|1167.65|1156.85|3
1644334680000|2022-02-08 15:38:00|1168.45|1157.65|1168.4|1157.6|1168.9|1158.1|1168.4|1157.6|8
1644334690000|2022-02-08 15:38:10|1168.24|1157.44|1167.57|1156.77|1168.5|1157.7|1167.57|1156.77|6
1644334700000|2022-02-08 15:38:20|1167.26|1156.46|1167.26|1156.46|1167.45|1156.65|1167.26|1156.46|3
1644334710000|2022-02-08 15:38:30|1167.45|1156.65|1169.5|1158.7|1169.5|1158.7|1167.45|1156.65|7
1644334720000|2022-02-08 15:38:40|1169.9|1159.1|1169.85|1159.05|1169.9|1159.1|1169.19|1158.39|7
1644334730000|2022-02-08 15:38:50|1169.4|1158.6|1169.4|1158.6|1169.6|1158.8|1169.4|1158.6|4
1644334740000|2022-02-08 15:39:00|1169.75|1158.95|1171.1|1160.3|1171.1|1160.3|1169.75|1158.95|12
1644334750000|2022-02-08 15:39:10|1171.9|1161.1|1172.1|1161.3|1172.5|1161.7|1171.9|1161.1|6
1644334760000|2022-02-08 15:39:20|1171.99|1161.19|1171.99|1161.19|1172.1|1161.3|1171.99|1161.19|3
1644334770000|2022-02-08 15:39:30|1171.9|1161.1|1171.9|1161.1|1172.3|1161.5|1171.9|1161.1|6
1644334780000|2022-02-08 15:39:40|1171.73|1160.93|1171.9|1161.1|1171.9|1161.1|1171.51|1160.71|5
1644334790000|2022-02-08 15:39:50|1171.87|1161.07|1172.05|1161.25|1172.05|1161.25|1171.87|1161.07|3
1644334800000|2022-02-08 15:40:00|1171.9|1161.1|1172.15|1161.35|1172.15|1161.35|1171.9|1161.1|4
1644334810000|2022-02-08 15:40:10|1171.87|1161.07|1171.87|1161.07|1171.87|1161.07|1171.87|1161.07|1
1644334820000|2022-02-08 15:40:20|1171.89|1161.09|1171.9|1161.1|1171.9|1161.1|1171.87|1161.07|5
1644334830000|2022-02-08 15:40:30|1172.1|1161.3|1172.69|1161.89|1172.69|1161.89|1172.1|1161.3|3
1644334840000|2022-02-08 15:40:40|1172.67|1161.87|1172.45|1161.65|1172.73|1161.93|1172.45|1161.65|5
1644334850000|2022-02-08 15:40:50|1172.67|1161.87|1172.5|1161.7|1172.67|1161.87|1172.2|1161.4|4
1644334860000|2022-02-08 15:41:00|1172.67|1161.87|1172.35|1161.55|1172.67|1161.87|1172.35|1161.55|2
1644334880000|2022-02-08 15:41:20|1172.67|1161.87|1172.28|1161.48|1172.67|1161.87|1172.28|1161.48|2
1644334890000|2022-02-08 15:41:30|1171.9|1161.1|1172.28|1161.48|1172.28|1161.48|1171.84|1161.04|6
1644334900000|2022-02-08 15:41:40|1172.1|1161.3|1171.9|1161.1|1172.1|1161.3|1171.9|1161.1|2
1644334910000|2022-02-08 15:41:50|1171.85|1161.05|1171.84|1161.04|1171.9|1161.1|1171.84|1161.04|3
1644334920000|2022-02-08 15:42:00|1171.9|1161.1|1171.9|1161.1|1171.9|1161.1|1171.9|1161.1|1
1644334930000|2022-02-08 15:42:10|1171.75|1160.95|1171.75|1160.95|1171.75|1160.95|1171.75|1160.95|1
1644334950000|2022-02-08 15:42:30|1171.84|1161.04|1171.84|1161.04|1171.84|1161.04|1171.84|1161.04|1
1644334960000|2022-02-08 15:42:40|1171.75|1160.95|1170.4|1159.6|1171.75|1160.95|1170.4|1159.6|6
1644334970000|2022-02-08 15:42:50|1169.9|1159.1|1169.9|1159.1|1170.4|1159.6|1169.9|1159.1|5
1644334980000|2022-02-08 15:43:00|1170.09|1159.29|1169.9|1159.1|1170.09|1159.29|1169.9|1159.1|2
1644334990000|2022-02-08 15:43:10|1170.09|1159.29|1170.12|1159.32|1170.12|1159.32|1169.9|1159.1|3
1644335000000|2022-02-08 15:43:20|1170.18|1159.38|1170.6|1159.8|1170.6|1159.8|1170.15|1159.35|5
1644335010000|2022-02-08 15:43:30|1170.56|1159.76|1168.95|1158.15|1170.56|1159.76|1168.95|1158.15|6
1644335020000|2022-02-08 15:43:40|1168.9|1158.1|1167.9|1157.1|1168.9|1158.1|1167.4|1156.6|8
1644335030000|2022-02-08 15:43:50|1168.51|1157.71|1168.8|1158|1168.8|1158|1168.51|1157.71|3
1644335040000|2022-02-08 15:44:00|1168.4|1157.6|1168.4|1157.6|1168.65|1157.85|1168.4|1157.6|4
1644335050000|2022-02-08 15:44:10|1168.7|1157.9|1168.9|1158.1|1169.09|1158.29|1168.7|1157.9|5
1644335070000|2022-02-08 15:44:30|1168.8|1158|1169.12|1158.32|1169.4|1158.6|1168.8|1158|6
1644335080000|2022-02-08 15:44:40|1169.29|1158.49|1170.9|1160.1|1171.4|1160.6|1168.9|1158.1|13
1644335090000|2022-02-08 15:44:50|1171.15|1160.35|1172.3|1161.5|1172.75|1161.95|1171.15|1160.35|5
1644335100000|2022-02-08 15:45:00|1172.9|1162.1|1174.12|1163.32|1174.32|1163.52|1172.9|1162.1|6
1644335110000|2022-02-08 15:45:10|1174.34|1163.54|1174.12|1163.32|1174.34|1163.54|1174.12|1163.32|2
1644335120000|2022-02-08 15:45:20|1174.32|1163.52|1174.12|1163.32|1174.57|1163.77|1174.12|1163.32|4
1644335130000|2022-02-08 15:45:30|1173.9|1163.1|1174.01|1163.21|1174.12|1163.32|1173.9|1163.1|13
1644335140000|2022-02-08 15:45:40|1173.9|1163.1|1174.62|1163.82|1174.78|1163.98|1173.9|1163.1|8
1644335150000|2022-02-08 15:45:50|1174.78|1163.98|1174.08|1163.28|1174.78|1163.98|1174.08|1163.28|7
1644335160000|2022-02-08 15:46:00|1174.22|1163.42|1175.78|1164.98|1175.78|1164.98|1173.9|1163.1|11
1644335170000|2022-02-08 15:46:10|1175.69|1164.89|1175.9|1165.1|1176.01|1165.21|1175.69|1164.89|7
1644335180000|2022-02-08 15:46:20|1175.63|1164.83|1175.14|1164.34|1175.63|1164.83|1175.14|1164.34|6
1644335190000|2022-02-08 15:46:30|1175.33|1164.53|1175.02|1164.22|1175.33|1164.53|1175.02|1164.22|6
1644335200000|2022-02-08 15:46:40|1175.38|1164.58|1175.04|1164.24|1175.38|1164.58|1174.99|1164.19|7
1644335210000|2022-02-08 15:46:50|1175.03|1164.23|1175.82|1165.02|1175.82|1165.02|1175.03|1164.23|11
1644335220000|2022-02-08 15:47:00|1175.86|1165.06|1175.9|1165.1|1175.95|1165.15|1175.82|1165.02|6
1644335230000|2022-02-08 15:47:10|1175.68|1164.88|1175.82|1165.02|1175.9|1165.1|1175.53|1164.73|6
1644335250000|2022-02-08 15:47:30|1175.86|1165.06|1176.6|1165.8|1176.9|1166.1|1175.86|1165.06|6
1644335260000|2022-02-08 15:47:40|1176.65|1165.85|1176.65|1165.85|1176.65|1165.85|1176.65|1165.85|1
1644335270000|2022-02-08 15:47:50|1176.51|1165.71|1177.4|1166.6|1177.9|1167.1|1176.4|1165.6|10
1644335280000|2022-02-08 15:48:00|1177.19|1166.39|1176.65|1165.85|1177.41|1166.61|1176.65|1165.85|8
1644335290000|2022-02-08 15:48:10|1176.15|1165.35|1176.4|1165.6|1176.65|1165.85|1175.9|1165.1|7
1644335300000|2022-02-08 15:48:20|1176.71|1165.91|1176.4|1165.6|1176.71|1165.91|1176.4|1165.6|2
1644335310000|2022-02-08 15:48:30|1176.65|1165.85|1175.9|1165.1|1176.9|1166.1|1175.9|1165.1|6
1644335320000|2022-02-08 15:48:40|1175.69|1164.89|1175.9|1165.1|1175.9|1165.1|1175.69|1164.89|4
1644335330000|2022-02-08 15:48:50|1175.65|1164.85|1175.65|1164.85|1175.9|1165.1|1175.65|1164.85|3
1644335340000|2022-02-08 15:49:00|1175.4|1164.6|1176.4|1165.6|1176.9|1166.1|1175.4|1164.6|9
1644335350000|2022-02-08 15:49:10|1175.9|1165.1|1175.4|1164.6|1175.9|1165.1|1175.4|1164.6|2
1644335360000|2022-02-08 15:49:20|1175.62|1164.82|1175.4|1164.6|1175.9|1165.1|1175.4|1164.6|6
1644335370000|2022-02-08 15:49:30|1175.65|1164.85|1175.9|1165.1|1175.9|1165.1|1175.65|1164.85|2
1644335380000|2022-02-08 15:49:40|1175.62|1164.82|1175.4|1164.6|1175.65|1164.85|1175.4|1164.6|3
1644335390000|2022-02-08 15:49:50|1175.65|1164.85|1175.78|1164.98|1175.78|1164.98|1175.59|1164.79|3
1644335400000|2022-02-08 15:50:00|1175.4|1164.6|1173.9|1163.1|1175.4|1164.6|1173.9|1163.1|5
1644335410000|2022-02-08 15:50:10|1174.15|1163.35|1174.15|1163.35|1174.38|1163.58|1173.9|1163.1|10
1644335420000|2022-02-08 15:50:20|1174.4|1163.6|1174.47|1163.67|1174.55|1163.75|1174.3|1163.5|4
1644335430000|2022-02-08 15:50:30|1175|1164.2|1175.4|1164.6|1175.92|1165.12|1174.88|1164.08|7
1644335440000|2022-02-08 15:50:40|1175.2|1164.4|1175.92|1165.12|1175.92|1165.12|1175.2|1164.4|3
1644335460000|2022-02-08 15:51:00|1175.87|1165.07|1175.4|1164.6|1175.87|1165.07|1175.4|1164.6|2
1644335470000|2022-02-08 15:51:10|1175.81|1165.01|1175.9|1165.1|1175.92|1165.12|1175.81|1165.01|6
1644335480000|2022-02-08 15:51:20|1175.92|1165.12|1175.92|1165.12|1175.94|1165.14|1175.9|1165.1|4
1644335490000|2022-02-08 15:51:30|1176|1165.2|1175.94|1165.14|1176|1165.2|1175.92|1165.12|4
1644335500000|2022-02-08 15:51:40|1175.9|1165.1|1175.94|1165.14|1175.94|1165.14|1175.9|1165.1|2
1644335510000|2022-02-08 15:51:50|1176.17|1165.37|1176.85|1166.05|1176.85|1166.05|1176.17|1165.37|15
1644335520000|2022-02-08 15:52:00|1176.61|1165.81|1176.41|1165.61|1176.61|1165.81|1176.4|1165.6|13
1644335530000|2022-02-08 15:52:10|1176.4|1165.6|1176.25|1165.45|1176.41|1165.61|1176.25|1165.45|4
1644335540000|2022-02-08 15:52:20|1176.05|1165.25|1176.3|1165.5|1176.43|1165.63|1176.05|1165.25|7
1644335550000|2022-02-08 15:52:30|1176.05|1165.25|1176.05|1165.25|1176.05|1165.25|1176.05|1165.25|1
1644335560000|2022-02-08 15:52:40|1176.16|1165.36|1176.39|1165.59|1176.51|1165.71|1176.16|1165.36|3
1644335570000|2022-02-08 15:52:50|1176.3|1165.5|1176.73|1165.93|1176.73|1165.93|1175.9|1165.1|8
1644335580000|2022-02-08 15:53:00|1176.67|1165.87|1176.69|1165.89|1176.69|1165.89|1176.5|1165.7|8
1644335590000|2022-02-08 15:53:10|1176.79|1165.99|1177.55|1166.75|1177.55|1166.75|1176.79|1165.99|3
1644335600000|2022-02-08 15:53:20|1177.67|1166.87|1179.9|1169.1|1180.6|1169.8|1177.67|1166.87|14
1644335610000|2022-02-08 15:53:30|1179.75|1168.95|1178.9|1168.1|1179.75|1168.95|1178.9|1168.1|7
1644335620000|2022-02-08 15:53:40|1179.4|1168.6|1180.37|1169.57|1180.55|1169.75|1179.4|1168.6|12
1644335630000|2022-02-08 15:53:50|1180.5|1169.7|1180.4|1169.6|1180.6|1169.8|1180.32|1169.52|4
1644335640000|2022-02-08 15:54:00|1180.14|1169.34|1180.19|1169.39|1180.3|1169.5|1179.9|1169.1|5
1644335650000|2022-02-08 15:54:10|1180.5|1169.7|1179.4|1168.6|1180.5|1169.7|1179.4|1168.6|6
1644335660000|2022-02-08 15:54:20|1179.9|1169.1|1179.9|1169.1|1179.9|1169.1|1179.9|1169.1|1
1644335670000|2022-02-08 15:54:30|1179.4|1168.6|1178.64|1167.84|1179.4|1168.6|1178.64|1167.84|5
1644335680000|2022-02-08 15:54:40|1178.85|1168.05|1178.85|1168.05|1178.85|1168.05|1178.85|1168.05|1
1644335690000|2022-02-08 15:54:50|1178.5|1167.7|1178.88|1168.08|1178.88|1168.08|1178.5|1167.7|6
1644335700000|2022-02-08 15:55:00|1178.85|1168.05|1178.72|1167.92|1178.91|1168.11|1178.72|1167.92|4
1644335710000|2022-02-08 15:55:10|1178.35|1167.55|1177.9|1167.1|1178.35|1167.55|1177.9|1167.1|4
1644335720000|2022-02-08 15:55:20|1177.4|1166.6|1176.9|1166.1|1177.4|1166.6|1176.9|1166.1|2
1644335730000|2022-02-08 15:55:30|1177.15|1166.35|1178.47|1167.67|1178.47|1167.67|1176.9|1166.1|9
1644335740000|2022-02-08 15:55:40|1177.9|1167.1|1178.91|1168.11|1178.98|1168.18|1177.9|1167.1|13
1644335750000|2022-02-08 15:55:50|1178.94|1168.14|1178.99|1168.19|1178.99|1168.19|1178.9|1168.1|5
1644335760000|2022-02-08 15:56:00|1178.98|1168.18|1179.01|1168.21|1179.23|1168.43|1178.9|1168.1|5
1644335770000|2022-02-08 15:56:10|1178.9|1168.1|1178.4|1167.6|1178.9|1168.1|1178.4|1167.6|6
1644335780000|2022-02-08 15:56:20|1177.9|1167.1|1178.36|1167.56|1178.65|1167.85|1177.9|1167.1|11
1644335790000|2022-02-08 15:56:30|1178.13|1167.33|1178.09|1167.29|1178.53|1167.73|1178.09|1167.29|6
1644335800000|2022-02-08 15:56:40|1178.34|1167.54|1178.18|1167.38|1178.38|1167.58|1178.17|1167.37|5
1644335810000|2022-02-08 15:56:50|1178.17|1167.37|1179.19|1168.39|1179.45|1168.65|1178.17|1167.37|11
1644335820000|2022-02-08 15:57:00|1178.9|1168.1|1179.12|1168.32|1179.26|1168.46|1178.76|1167.96|8
1644335830000|2022-02-08 15:57:10|1179.4|1168.6|1179.3|1168.5|1179.4|1168.6|1179.3|1168.5|2
1644335840000|2022-02-08 15:57:20|1179.12|1168.32|1179.12|1168.32|1179.12|1168.32|1179.12|1168.32|1
1644335850000|2022-02-08 15:57:30|1178.9|1168.1|1178.9|1168.1|1178.9|1168.1|1178.73|1167.93|4
1644335860000|2022-02-08 15:57:40|1178.95|1168.15|1178.85|1168.05|1178.95|1168.15|1178.85|1168.05|3
1644335870000|2022-02-08 15:57:50|1178.9|1168.1|1179.28|1168.48|1179.28|1168.48|1178.85|1168.05|7
1644335880000|2022-02-08 15:58:00|1178.96|1168.16|1179.67|1168.87|1179.75|1168.95|1178.96|1168.16|5
1644335890000|2022-02-08 15:58:10|1179.42|1168.62|1178.96|1168.16|1179.46|1168.66|1178.96|1168.16|6
1644335900000|2022-02-08 15:58:20|1179.25|1168.45|1178.96|1168.16|1179.75|1168.95|1178.96|1168.16|6
1644335910000|2022-02-08 15:58:30|1178.9|1168.1|1178.82|1168.02|1178.9|1168.1|1178.82|1168.02|4
1644335920000|2022-02-08 15:58:40|1178.4|1167.6|1178.9|1168.1|1178.93|1168.13|1178.4|1167.6|6
1644335930000|2022-02-08 15:58:50|1178.82|1168.02|1178.82|1168.02|1178.9|1168.1|1178.4|1167.6|4
1644335940000|2022-02-08 15:59:00|1178.4|1167.6|1179.19|1168.39|1179.19|1168.39|1178.16|1167.36|5
1644335950000|2022-02-08 15:59:10|1179.15|1168.35|1178.9|1168.1|1179.28|1168.48|1178.9|1168.1|4
1644335970000|2022-02-08 15:59:30|1178.72|1167.92|1178.72|1167.92|1178.72|1167.92|1178.72|1167.92|1
1644335980000|2022-02-08 15:59:40|1178.69|1167.89|1177.9|1167.1|1178.69|1167.89|1177.9|1167.1|3
1644335990000|2022-02-08 15:59:50|1177.72|1166.92|1177.72|1166.92|1178.9|1168.1|1177.72|1166.92|7
1644336000000|2022-02-08 16:00:00|1177.4|1166.6|1177.9|1167.1|1177.99|1167.19|1177.4|1166.6|4
1644336010000|2022-02-08 16:00:10|1178.4|1167.6|1178.64|1167.84|1179.05|1168.25|1177.9|1167.1|13
1644336020000|2022-02-08 16:00:20|1178.9|1168.1|1181.9|1171.1|1181.9|1171.1|1178.9|1168.1|14
1644336030000|2022-02-08 16:00:30|1182.14|1171.34|1182.18|1171.38|1182.45|1171.65|1181.1|1170.3|8
1644336040000|2022-02-08 16:00:40|1182.24|1171.44|1182.9|1172.1|1183.09|1172.29|1181.9|1171.1|10
1644336050000|2022-02-08 16:00:50|1183.9|1173.1|1183.76|1172.96|1184.19|1173.39|1183.52|1172.72|15
1644336060000|2022-02-08 16:01:00|1183.52|1172.72|1179.94|1169.14|1183.52|1172.72|1179.92|1169.12|15
1644336070000|2022-02-08 16:01:10|1179.75|1168.95|1179.28|1168.48|1179.75|1168.95|1179.28|1168.48|6
1644336080000|2022-02-08 16:01:20|1179.52|1168.72|1179.52|1168.72|1179.6|1168.8|1179.52|1168.72|3
1644336090000|2022-02-08 16:01:30|1179.6|1168.8|1178.9|1168.1|1179.6|1168.8|1178.9|1168.1|8
1644336100000|2022-02-08 16:01:40|1178.4|1167.6|1178.1|1167.3|1178.4|1167.6|1177.6|1166.8|5
1644336110000|2022-02-08 16:01:50|1177.6|1166.8|1178.12|1167.32|1178.15|1167.35|1176.68|1165.88|11
1644336120000|2022-02-08 16:02:00|1177.8|1167|1177.4|1166.6|1178.22|1167.42|1177.4|1166.6|11
1644336130000|2022-02-08 16:02:10|1177.57|1166.77|1177.15|1166.35|1177.57|1166.77|1176.9|1166.1|10
1644336140000|2022-02-08 16:02:20|1177.4|1166.6|1177.15|1166.35|1177.4|1166.6|1176.8|1166|8
1644336150000|2022-02-08 16:02:30|1177.35|1166.55|1177.65|1166.85|1178.09|1167.29|1177.35|1166.55|6
1644336160000|2022-02-08 16:02:40|1177.4|1166.6|1177.19|1166.39|1177.45|1166.65|1177.15|1166.35|4
1644336170000|2022-02-08 16:02:50|1177.4|1166.6|1177.19|1166.39|1177.4|1166.6|1176.9|1166.1|5
1644336180000|2022-02-08 16:03:00|1176.9|1166.1|1177.42|1166.62|1178.2|1167.4|1176.9|1166.1|13
1644336190000|2022-02-08 16:03:10|1177|1166.2|1177|1166.2|1177|1166.2|1177|1166.2|1
1644336200000|2022-02-08 16:03:20|1177.5|1166.7|1177.32|1166.52|1177.5|1166.7|1176.9|1166.1|5
1644336210000|2022-02-08 16:03:30|1177.15|1166.35|1177.32|1166.52|1177.32|1166.52|1176.9|1166.1|9
1644336220000|2022-02-08 16:03:40|1176.9|1166.1|1176.77|1165.97|1177.4|1166.6|1176.77|1165.97|6
1644336230000|2022-02-08 16:03:50|1176.58|1165.78|1176.56|1165.76|1176.77|1165.97|1176.56|1165.76|4
1644336240000|2022-02-08 16:04:00|1176.77|1165.97|1175.9|1165.1|1176.77|1165.97|1175.9|1165.1|2
1644336250000|2022-02-08 16:04:10|1175.72|1164.92|1175.4|1164.6|1175.9|1165.1|1175.4|1164.6|6
1644336260000|2022-02-08 16:04:20|1174.9|1164.1|1172.9|1162.1|1174.9|1164.1|1172.9|1162.1|10
1644336270000|2022-02-08 16:04:30|1173.32|1162.52|1173.4|1162.6|1173.65|1162.85|1173.32|1162.52|5
1644336280000|2022-02-08 16:04:40|1172.85|1162.05|1173.09|1162.29|1173.35|1162.55|1172.85|1162.05|4
1644336290000|2022-02-08 16:04:50|1173.4|1162.6|1173.09|1162.29|1173.4|1162.6|1172.9|1162.1|4
1644336300000|2022-02-08 16:05:00|1173.5|1162.7|1174.53|1163.73|1174.71|1163.91|1172.9|1162.1|10
1644336310000|2022-02-08 16:05:10|1174.4|1163.6|1175|1164.2|1175.15|1164.35|1174.4|1163.6|4
1644336320000|2022-02-08 16:05:20|1174.9|1164.1|1174.9|1164.1|1175.2|1164.4|1174.88|1164.08|4
1644336330000|2022-02-08 16:05:30|1175.2|1164.4|1175.91|1165.11|1175.91|1165.11|1175.2|1164.4|3
1644336340000|2022-02-08 16:05:40|1175.66|1164.86|1174.88|1164.08|1175.66|1164.86|1174.88|1164.08|3
1644336350000|2022-02-08 16:05:50|1174.86|1164.06|1173.9|1163.1|1174.86|1164.06|1173.9|1163.1|4
1644336360000|2022-02-08 16:06:00|1174.4|1163.6|1173.19|1162.39|1174.4|1163.6|1173.07|1162.27|8
1644336370000|2022-02-08 16:06:10|1172.9|1162.1|1174.15|1163.35|1174.35|1163.55|1172.9|1162.1|8
1644336380000|2022-02-08 16:06:20|1173.9|1163.1|1173.4|1162.6|1174.15|1163.35|1173.4|1162.6|8
1644336390000|2022-02-08 16:06:30|1172.83|1162.03|1172.75|1161.95|1173.23|1162.43|1172.69|1161.89|9
1644336400000|2022-02-08 16:06:40|1172.94|1162.14|1172.62|1161.82|1173.4|1162.6|1172.62|1161.82|9
1644336410000|2022-02-08 16:06:50|1172.75|1161.95|1172.21|1161.41|1172.75|1161.95|1171.9|1161.1|10
1644336420000|2022-02-08 16:07:00|1172.4|1161.6|1172.85|1162.05|1172.85|1162.05|1171.9|1161.1|5
1644336430000|2022-02-08 16:07:10|1172.9|1162.1|1172.9|1162.1|1172.9|1162.1|1172.75|1161.95|4
1644336440000|2022-02-08 16:07:20|1172.6|1161.8|1172.52|1161.72|1172.6|1161.8|1172.52|1161.72|4
1644336450000|2022-02-08 16:07:30|1172.31|1161.51|1172.31|1161.51|1172.5|1161.7|1172.31|1161.51|3
1644336460000|2022-02-08 16:07:40|1172|1161.2|1173.19|1162.39|1173.19|1162.39|1172|1161.2|6
1644336470000|2022-02-08 16:07:50|1172.9|1162.1|1172.52|1161.72|1172.9|1162.1|1172.49|1161.69|5
1644336480000|2022-02-08 16:08:00|1172.6|1161.8|1172.9|1162.1|1172.9|1162.1|1172.08|1161.28|5
1644336490000|2022-02-08 16:08:10|1172.85|1162.05|1174.01|1163.21|1174.01|1163.21|1172.85|1162.05|8
1644336500000|2022-02-08 16:08:20|1173.82|1163.02|1174.19|1163.39|1174.6|1163.8|1173.82|1163.02|6
1644336510000|2022-02-08 16:08:30|1174.4|1163.6|1173.8|1163|1174.4|1163.6|1173.8|1163|4
1644336520000|2022-02-08 16:08:40|1173.53|1162.73|1173.9|1163.1|1173.9|1163.1|1173.15|1162.35|3
1644336530000|2022-02-08 16:08:50|1174.12|1163.32|1174.4|1163.6|1174.8|1164|1173.9|1163.1|5
1644336540000|2022-02-08 16:09:00|1174.01|1163.21|1174.9|1164.1|1174.9|1164.1|1174.01|1163.21|5
1644336550000|2022-02-08 16:09:10|1175|1164.2|1175|1164.2|1175|1164.2|1175|1164.2|1
1644336570000|2022-02-08 16:09:30|1174.9|1164.1|1175.7|1164.9|1175.7|1164.9|1174.54|1163.74|7
1644336580000|2022-02-08 16:09:40|1175.93|1165.13|1175.93|1165.13|1175.93|1165.13|1175.93|1165.13|1
1644336590000|2022-02-08 16:09:50|1175.88|1165.08|1176.53|1165.73|1176.98|1166.18|1175.88|1165.08|11
1644336600000|2022-02-08 16:10:00|1176.4|1165.6|1176.4|1165.6|1176.65|1165.85|1176.4|1165.6|4
1644336610000|2022-02-08 16:10:10|1176.21|1165.41|1176.32|1165.52|1176.47|1165.67|1176.21|1165.41|3
1644336620000|2022-02-08 16:10:20|1176.44|1165.64|1176.44|1165.64|1176.44|1165.64|1176.44|1165.64|1
1644336630000|2022-02-08 16:10:30|1176.32|1165.52|1176.3|1165.5|1176.32|1165.52|1176.3|1165.5|2
1644336640000|2022-02-08 16:10:40|1175.9|1165.1|1176.9|1166.1|1176.9|1166.1|1175.9|1165.1|3
1644336650000|2022-02-08 16:10:50|1176.85|1166.05|1177.1|1166.3|1177.35|1166.55|1176.85|1166.05|3
1644336660000|2022-02-08 16:11:00|1176.85|1166.05|1177.94|1167.14|1177.94|1167.14|1176.85|1166.05|5
1644336670000|2022-02-08 16:11:10|1177.9|1167.1|1176.9|1166.1|1177.9|1167.1|1176.9|1166.1|3
1644336680000|2022-02-08 16:11:20|1177.4|1166.6|1177.31|1166.51|1177.4|1166.6|1176.9|1166.1|4
1644336690000|2022-02-08 16:11:30|1177.4|1166.6|1176.9|1166.1|1177.4|1166.6|1176.9|1166.1|2
1644336700000|2022-02-08 16:11:40|1176.4|1165.6|1177.4|1166.6|1177.4|1166.6|1176.4|1165.6|7
1644336710000|2022-02-08 16:11:50|1176.9|1166.1|1176.65|1165.85|1176.9|1166.1|1176.65|1165.85|2
1644336720000|2022-02-08 16:12:00|1176.62|1165.82|1175.4|1164.6|1176.62|1165.82|1175.4|1164.6|4
1644336730000|2022-02-08 16:12:10|1175.27|1164.47|1175.15|1164.35|1175.5|1164.7|1175.15|1164.35|4
1644336750000|2022-02-08 16:12:30|1175.19|1164.39|1175.19|1164.39|1175.19|1164.39|1175.19|1164.39|1
1644336760000|2022-02-08 16:12:40|1174.9|1164.1|1174.41|1163.61|1174.9|1164.1|1174.41|1163.61|5
1644336770000|2022-02-08 16:12:50|1174.38|1163.58|1173.4|1162.6|1174.38|1163.58|1173.4|1162.6|5
1644336780000|2022-02-08 16:13:00|1173.61|1162.81|1173.83|1163.03|1174.12|1163.32|1173.61|1162.81|7
1644336790000|2022-02-08 16:13:10|1174.08|1163.28|1174.9|1164.1|1174.9|1164.1|1173.83|1163.03|4
1644336800000|2022-02-08 16:13:20|1175.16|1164.36|1175.14|1164.34|1175.81|1165.01|1175.14|1164.34|5
1644336810000|2022-02-08 16:13:30|1175.19|1164.39|1175.78|1164.98|1176.47|1165.67|1175.19|1164.39|5
1644336820000|2022-02-08 16:13:40|1175.76|1164.96|1176.9|1166.1|1176.9|1166.1|1175.65|1164.85|9
1644336840000|2022-02-08 16:14:00|1176.86|1166.06|1176.52|1165.72|1176.86|1166.06|1176.52|1165.72|4
1644336850000|2022-02-08 16:14:10|1176.5|1165.7|1176.4|1165.6|1176.5|1165.7|1176.4|1165.6|4
1644336860000|2022-02-08 16:14:20|1176.5|1165.7|1176.57|1165.77|1176.65|1165.85|1176.29|1165.49|5
1644336870000|2022-02-08 16:14:30|1176.6|1165.8|1176.45|1165.65|1176.6|1165.8|1176.45|1165.65|5
1644336880000|2022-02-08 16:14:40|1176.55|1165.75|1176.34|1165.54|1176.55|1165.75|1176.34|1165.54|2
1644336890000|2022-02-08 16:14:50|1176.05|1165.25|1177.86|1167.06|1177.86|1167.06|1176.05|1165.25|7
1644336900000|2022-02-08 16:15:00|1177.78|1166.98|1178.35|1167.55|1178.4|1167.6|1177.77|1166.97|11
1644336910000|2022-02-08 16:15:10|1178.2|1167.4|1178.2|1167.4|1178.2|1167.4|1178.2|1167.4|1
1644336920000|2022-02-08 16:15:20|1178.18|1167.38|1178.13|1167.33|1178.2|1167.4|1178.13|1167.33|4
1644336930000|2022-02-08 16:15:30|1177.9|1167.1|1177.82|1167.02|1177.9|1167.1|1177.82|1167.02|3
1644336940000|2022-02-08 16:15:40|1177.4|1166.6|1176.4|1165.6|1177.4|1166.6|1176.4|1165.6|3
1644336950000|2022-02-08 16:15:50|1175.9|1165.1|1175.22|1164.42|1175.93|1165.13|1175.22|1164.42|6
1644336960000|2022-02-08 16:16:00|1175.44|1164.64|1178.27|1167.47|1178.35|1167.55|1175.44|1164.64|16
1644336970000|2022-02-08 16:16:10|1178.6|1167.8|1179.12|1168.32|1179.4|1168.6|1178.6|1167.8|7
1644336980000|2022-02-08 16:16:20|1179.22|1168.42|1179.15|1168.35|1179.45|1168.65|1178.9|1168.1|10
1644336990000|2022-02-08 16:16:30|1179.61|1168.81|1179.4|1168.6|1179.61|1168.81|1179.4|1168.6|2
1644337000000|2022-02-08 16:16:40|1179.6|1168.8|1179.4|1168.6|1179.7|1168.9|1179.15|1168.35|8
1644337010000|2022-02-08 16:16:50|1179.28|1168.48|1179.5|1168.7|1179.8|1169|1179.28|1168.48|4
1644337020000|2022-02-08 16:17:00|1179.4|1168.6|1178.4|1167.6|1179.4|1168.6|1178.4|1167.6|3
1644337030000|2022-02-08 16:17:10|1178.7|1167.9|1178.9|1168.1|1178.9|1168.1|1178.4|1167.6|3
1644337040000|2022-02-08 16:17:20|1179.2|1168.4|1179.6|1168.8|1179.6|1168.8|1179.2|1168.4|2
1644337050000|2022-02-08 16:17:30|1179.35|1168.55|1179.99|1169.19|1179.99|1169.19|1179.35|1168.55|9
1644337060000|2022-02-08 16:17:40|1179.9|1169.1|1179.8|1169|1179.9|1169.1|1179.8|1169|2
1644337070000|2022-02-08 16:17:50|1179.71|1168.91|1178.9|1168.1|1179.71|1168.91|1178.9|1168.1|3
1644337080000|2022-02-08 16:18:00|1179.05|1168.25|1179.05|1168.25|1179.05|1168.25|1179.05|1168.25|1
1644337090000|2022-02-08 16:18:10|1179.15|1168.35|1179.15|1168.35|1179.15|1168.35|1179.15|1168.35|1
1644337100000|2022-02-08 16:18:20|1179.35|1168.55|1179.86|1169.06|1179.86|1169.06|1179.35|1168.55|4
1644337110000|2022-02-08 16:18:30|1179.81|1169.01|1179.65|1168.85|1179.81|1169.01|1179.65|1168.85|2
1644337120000|2022-02-08 16:18:40|1179.5|1168.7|1179.72|1168.92|1179.72|1168.92|1179.41|1168.61|3
1644337130000|2022-02-08 16:18:50|1179.75|1168.95|1179.46|1168.66|1179.75|1168.95|1179.31|1168.51|6
1644337140000|2022-02-08 16:19:00|1179.49|1168.69|1179.5|1168.7|1179.5|1168.7|1179.31|1168.51|5
1644337150000|2022-02-08 16:19:10|1179.15|1168.35|1179.43|1168.63|1179.5|1168.7|1179.15|1168.35|4
1644337160000|2022-02-08 16:19:20|1179.5|1168.7|1179.85|1169.05|1179.85|1169.05|1179.5|1168.7|3
1644337170000|2022-02-08 16:19:30|1179.54|1168.74|1179.5|1168.7|1179.54|1168.74|1179.5|1168.7|2
1644337190000|2022-02-08 16:19:50|1179.37|1168.57|1179.47|1168.67|1179.47|1168.67|1179.1|1168.3|3
1644337200000|2022-02-08 16:20:00|1179.31|1168.51|1179.36|1168.56|1179.5|1168.7|1179.31|1168.51|4
1644337210000|2022-02-08 16:20:10|1179.1|1168.3|1179.34|1168.54|1179.34|1168.54|1179.1|1168.3|2
1644337220000|2022-02-08 16:20:20|1179.13|1168.33|1177.09|1166.29|1179.36|1168.56|1177.09|1166.29|11
1644337230000|2022-02-08 16:20:30|1177.24|1166.44|1178.76|1167.96|1178.78|1167.98|1177.17|1166.37|14
1644337240000|2022-02-08 16:20:40|1178.95|1168.15|1178.93|1168.13|1178.99|1168.19|1178.9|1168.1|5
1644337250000|2022-02-08 16:20:50|1178.9|1168.1|1178.9|1168.1|1178.95|1168.15|1178.9|1168.1|3
1644337260000|2022-02-08 16:21:00|1178.05|1167.25|1177.95|1167.15|1178.18|1167.38|1177.95|1167.15|4
1644337270000|2022-02-08 16:21:10|1177.6|1166.8|1177.2|1166.4|1177.7|1166.9|1177.2|1166.4|4
1644337280000|2022-02-08 16:21:20|1177.6|1166.8|1177.2|1166.4|1177.7|1166.9|1177.2|1166.4|3
1644337290000|2022-02-08 16:21:30|1177.03|1166.23|1177.03|1166.23|1177.03|1166.23|1177.03|1166.23|1
1644337300000|2022-02-08 16:21:40|1176.73|1165.93|1176.73|1165.93|1176.73|1165.93|1176.73|1165.93|1
1644337310000|2022-02-08 16:21:50|1176.66|1165.86|1176.23|1165.43|1176.66|1165.86|1176.23|1165.43|2
1644337320000|2022-02-08 16:22:00|1176.04|1165.24|1175.59|1164.79|1176.19|1165.39|1175.59|1164.79|5
1644337330000|2022-02-08 16:22:10|1175.09|1164.29|1174.9|1164.1|1175.39|1164.59|1174.84|1164.04|7
1644337340000|2022-02-08 16:22:20|1174.75|1163.95|1174.45|1163.65|1174.75|1163.95|1174.45|1163.65|3
1644337350000|2022-02-08 16:22:30|1174.55|1163.75|1174.99|1164.19|1174.99|1164.19|1174.55|1163.75|3
1644337360000|2022-02-08 16:22:40|1175.43|1164.63|1175.04|1164.24|1175.43|1164.63|1175.04|1164.24|5
1644337370000|2022-02-08 16:22:50|1175.13|1164.33|1174.9|1164.1|1175.13|1164.33|1174.9|1164.1|2
1644337380000|2022-02-08 16:23:00|1174.62|1163.82|1174.3|1163.5|1174.62|1163.82|1174.3|1163.5|2
1644337390000|2022-02-08 16:23:10|1174.27|1163.47|1174.85|1164.05|1174.9|1164.1|1174.05|1163.25|6
1644337400000|2022-02-08 16:23:20|1174.99|1164.19|1175.8|1165|1175.88|1165.08|1174.98|1164.18|6
1644337410000|2022-02-08 16:23:30|1175.63|1164.83|1175.53|1164.73|1175.9|1165.1|1175.4|1164.6|7
1644337420000|2022-02-08 16:23:40|1175.1|1164.3|1175.9|1165.1|1175.9|1165.1|1175.1|1164.3|7
1644337430000|2022-02-08 16:23:50|1175.82|1165.02|1175.82|1165.02|1175.82|1165.02|1175.82|1165.02|1
1644337440000|2022-02-08 16:24:00|1175.9|1165.1|1176.9|1166.1|1177.09|1166.29|1175.9|1165.1|7
1644337450000|2022-02-08 16:24:10|1177.19|1166.39|1177.15|1166.35|1177.75|1166.95|1177.15|1166.35|4
1644337460000|2022-02-08 16:24:20|1177.12|1166.32|1177.19|1166.39|1177.3|1166.5|1177.12|1166.32|3
1644337470000|2022-02-08 16:24:30|1176.9|1166.1|1176.9|1166.1|1177.19|1166.39|1176.9|1166.1|3
1644337480000|2022-02-08 16:24:40|1177.12|1166.32|1177.99|1167.19|1178.18|1167.38|1177.12|1166.32|8
1644337490000|2022-02-08 16:24:50|1177.9|1167.1|1177.9|1167.1|1177.9|1167.1|1177.9|1167.1|1
1644337500000|2022-02-08 16:25:00|1178|1167.2|1178|1167.2|1178|1167.2|1178|1167.2|1
1644337510000|2022-02-08 16:25:10|1178.05|1167.25|1178.92|1168.12|1178.92|1168.12|1178.05|1167.25|3
1644337520000|2022-02-08 16:25:20|1178.7|1167.9|1178.93|1168.13|1178.95|1168.15|1178.7|1167.9|4
1644337540000|2022-02-08 16:25:40|1178.99|1168.19|1178.93|1168.13|1178.99|1168.19|1178.93|1168.13|2
1644337550000|2022-02-08 16:25:50|1178.43|1167.63|1177.9|1167.1|1178.93|1168.13|1177.9|1167.1|8
1644337560000|2022-02-08 16:26:00|1178.4|1167.6|1177.84|1167.04|1178.4|1167.6|1177.84|1167.04|3
1644337570000|2022-02-08 16:26:10|1177.83|1167.03|1177.83|1167.03|1177.83|1167.03|1177.83|1167.03|1
1644337580000|2022-02-08 16:26:20|1177.88|1167.08|1178.03|1167.23|1178.4|1167.6|1177.88|1167.08|3
1644337590000|2022-02-08 16:26:30|1177.9|1167.1|1178.4|1167.6|1178.4|1167.6|1177.9|1167.1|2
1644337600000|2022-02-08 16:26:40|1177.88|1167.08|1178.03|1167.23|1178.03|1167.23|1177.88|1167.08|2
1644337610000|2022-02-08 16:26:50|1178.15|1167.35|1178.4|1167.6|1178.4|1167.6|1178.15|1167.35|2
1644337620000|2022-02-08 16:27:00|1178.94|1168.14|1178.95|1168.15|1178.95|1168.15|1178.75|1167.95|5
1644337630000|2022-02-08 16:27:10|1178.4|1167.6|1178.4|1167.6|1178.4|1167.6|1178.4|1167.6|1
1644337640000|2022-02-08 16:27:20|1178.68|1167.88|1178.4|1167.6|1178.68|1167.88|1178.4|1167.6|2
1644337660000|2022-02-08 16:27:40|1178.64|1167.84|1178.99|1168.19|1178.99|1168.19|1178.64|1167.84|3
1644337670000|2022-02-08 16:27:50|1178.89|1168.09|1178.4|1167.6|1178.89|1168.09|1178.4|1167.6|2
1644337700000|2022-02-08 16:28:20|1177.9|1167.1|1178.89|1168.09|1178.89|1168.09|1177|1166.2|7
1644337710000|2022-02-08 16:28:30|1178.87|1168.07|1179.15|1168.35|1179.57|1168.77|1178.86|1168.06|8
1644337720000|2022-02-08 16:28:40|1179.9|1169.1|1179.4|1168.6|1179.9|1169.1|1179.35|1168.55|4
1644337740000|2022-02-08 16:29:00|1179.9|1169.1|1178.57|1167.77|1179.9|1169.1|1178.57|1167.77|4
1644337750000|2022-02-08 16:29:10|1178.15|1167.35|1179.45|1168.65|1179.55|1168.75|1178.15|1167.35|11
1644337760000|2022-02-08 16:29:20|1179.55|1168.75|1180.08|1169.28|1180.08|1169.28|1179.45|1168.65|7
1644337770000|2022-02-08 16:29:30|1179.99|1169.19|1179.65|1168.85|1179.99|1169.19|1179.65|1168.85|7
1644337780000|2022-02-08 16:29:40|1179.9|1169.1|1179.15|1168.35|1179.9|1169.1|1178.9|1168.1|8
1644337800000|2022-02-08 16:30:00|1179.27|1168.47|1178.89|1168.09|1179.99|1169.19|1178.89|1168.09|10
1644337810000|2022-02-08 16:30:10|1178.7|1167.9|1178.96|1168.16|1179.15|1168.35|1178.55|1167.75|6
1644337820000|2022-02-08 16:30:20|1178.93|1168.13|1178.79|1167.99|1179.15|1168.35|1178.52|1167.72|6
1644337830000|2022-02-08 16:30:30|1179|1168.2|1179|1168.2|1179.05|1168.25|1179|1168.2|3
1644337840000|2022-02-08 16:30:40|1179.05|1168.25|1179.9|1169.1|1180|1169.2|1179.05|1168.25|8
1644337850000|2022-02-08 16:30:50|1180.19|1169.39|1181.21|1170.41|1181.4|1170.6|1180|1169.2|10
1644337860000|2022-02-08 16:31:00|1180.9|1170.1|1181.12|1170.32|1181.21|1170.41|1180.69|1169.89|9
1644337870000|2022-02-08 16:31:10|1181.4|1170.6|1180.69|1169.89|1181.4|1170.6|1180.69|1169.89|3
1644337880000|2022-02-08 16:31:20|1180.44|1169.64|1180.69|1169.89|1180.81|1170.01|1180.19|1169.39|4
1644337890000|2022-02-08 16:31:30|1180.68|1169.88|1180.9|1170.1|1180.9|1170.1|1180.68|1169.88|2
1644337900000|2022-02-08 16:31:40|1180.69|1169.89|1180.69|1169.89|1180.69|1169.89|1180.19|1169.39|8
1644337910000|2022-02-08 16:31:50|1180.44|1169.64|1179.9|1169.1|1180.44|1169.64|1179.9|1169.1|7
1644337920000|2022-02-08 16:32:00|1179.69|1168.89|1179.9|1169.1|1179.9|1169.1|1179.68|1168.88|6
1644337930000|2022-02-08 16:32:10|1179.72|1168.92|1178.9|1168.1|1179.82|1169.02|1178.9|1168.1|5
1644337940000|2022-02-08 16:32:20|1178.47|1167.67|1178.34|1167.54|1178.55|1167.75|1178.34|1167.54|3
1644337950000|2022-02-08 16:32:30|1178.37|1167.57|1178.34|1167.54|1178.37|1167.57|1178.34|1167.54|4
1644337960000|2022-02-08 16:32:40|1178.5|1167.7|1178.32|1167.52|1178.5|1167.7|1178.32|1167.52|2
1644337970000|2022-02-08 16:32:50|1178.42|1167.62|1178.42|1167.62|1178.42|1167.62|1178.42|1167.62|1
1644337980000|2022-02-08 16:33:00|1178.1|1167.3|1178.7|1167.9|1178.9|1168.1|1178.1|1167.3|5
1644337990000|2022-02-08 16:33:10|1178.52|1167.72|1178.52|1167.72|1178.52|1167.72|1178.52|1167.72|1
1644338000000|2022-02-08 16:33:20|1178.42|1167.62|1180.55|1169.75|1180.55|1169.75|1178.42|1167.62|9
1644338010000|2022-02-08 16:33:30|1180.44|1169.64|1179.5|1168.7|1180.44|1169.64|1179.41|1168.61|8
1644338020000|2022-02-08 16:33:40|1179.41|1168.61|1179|1168.2|1179.5|1168.7|1179|1168.2|6
1644338030000|2022-02-08 16:33:50|1178.7|1167.9|1178.69|1167.89|1178.7|1167.9|1178.69|1167.89|2
1644338040000|2022-02-08 16:34:00|1178.19|1167.39|1177.58|1166.78|1178.19|1167.39|1177.58|1166.78|7
1644338050000|2022-02-08 16:34:10|1177.39|1166.59|1177.22|1166.42|1177.39|1166.59|1177.22|1166.42|2
1644338060000|2022-02-08 16:34:20|1176.96|1166.16|1177.32|1166.52|1177.5|1166.7|1176.96|1166.16|4
1644338070000|2022-02-08 16:34:30|1177.47|1166.67|1177.25|1166.45|1177.55|1166.75|1177.22|1166.42|4
1644338080000|2022-02-08 16:34:40|1177.22|1166.42|1177.15|1166.35|1177.22|1166.42|1177.15|1166.35|2
1644338090000|2022-02-08 16:34:50|1177.45|1166.65|1177.19|1166.39|1177.45|1166.65|1176.9|1166.1|4
1644338100000|2022-02-08 16:35:00|1176.9|1166.1|1177.19|1166.39|1177.45|1166.65|1176.9|1166.1|5
1644338110000|2022-02-08 16:35:10|1176.92|1166.12|1176.75|1165.95|1176.92|1166.12|1176.75|1165.95|3
1644338120000|2022-02-08 16:35:20|1176.54|1165.74|1176.54|1165.74|1176.54|1165.74|1176.54|1165.74|1
1644338130000|2022-02-08 16:35:30|1176.04|1165.24|1175.76|1164.96|1176.04|1165.24|1175.76|1164.96|3
1644338140000|2022-02-08 16:35:40|1175.34|1164.54|1175.18|1164.38|1175.56|1164.76|1174.9|1164.1|8
1644338150000|2022-02-08 16:35:50|1175.49|1164.69|1174.9|1164.1|1175.57|1164.77|1174.9|1164.1|5
1644338160000|2022-02-08 16:36:00|1175.12|1164.32|1174.69|1163.89|1175.12|1164.32|1174.69|1163.89|3
1644338170000|2022-02-08 16:36:10|1174.4|1163.6|1174.9|1164.1|1174.9|1164.1|1174.4|1163.6|2
1644338180000|2022-02-08 16:36:20|1174.72|1163.92|1174.99|1164.19|1174.99|1164.19|1174.4|1163.6|8
1644338190000|2022-02-08 16:36:30|1175.18|1164.38|1175.34|1164.54|1175.34|1164.54|1175.18|1164.38|2
1644338210000|2022-02-08 16:36:50|1175.35|1164.55|1174.64|1163.84|1175.35|1164.55|1174.57|1163.77|8
1644338220000|2022-02-08 16:37:00|1174.22|1163.42|1174.99|1164.19|1174.99|1164.19|1174.22|1163.42|7
1644338230000|2022-02-08 16:37:10|1175.3|1164.5|1176.26|1165.46|1176.95|1166.15|1175.3|1164.5|10
1644338240000|2022-02-08 16:37:20|1176.16|1165.36|1176.6|1165.8|1176.6|1165.8|1176.16|1165.36|3
1644338250000|2022-02-08 16:37:30|1176.52|1165.72|1176.52|1165.72|1176.52|1165.72|1176.52|1165.72|1
1644338270000|2022-02-08 16:37:50|1176.5|1165.7|1176.5|1165.7|1176.5|1165.7|1176.5|1165.7|1
1644338280000|2022-02-08 16:38:00|1177|1166.2|1177.4|1166.6|1177.55|1166.75|1177|1166.2|7
1644338290000|2022-02-08 16:38:10|1177|1166.2|1177.11|1166.31|1177.11|1166.31|1176.61|1165.81|5
1644338300000|2022-02-08 16:38:20|1177.6|1166.8|1177.48|1166.68|1177.6|1166.8|1177.48|1166.68|2
1644338310000|2022-02-08 16:38:30|1177.55|1166.75|1177.3|1166.5|1177.55|1166.75|1177.3|1166.5|2
1644338330000|2022-02-08 16:38:50|1177.27|1166.47|1176.13|1165.33|1177.27|1166.47|1176.13|1165.33|11
1644338340000|2022-02-08 16:39:00|1176.2|1165.4|1176.39|1165.59|1176.59|1165.79|1176.2|1165.4|4
1644338370000|2022-02-08 16:39:30|1176.49|1165.69|1175.94|1165.14|1176.49|1165.69|1175.9|1165.1|5
1644338390000|2022-02-08 16:39:50|1175.83|1165.03|1175.69|1164.89|1175.9|1165.1|1175.69|1164.89|3
1644338400000|2022-02-08 16:40:00|1175.9|1165.1|1175.4|1164.6|1175.9|1165.1|1175.4|1164.6|3
1644338420000|2022-02-08 16:40:20|1175.6|1164.8|1175.65|1164.85|1175.65|1164.85|1175.6|1164.8|2
1644338430000|2022-02-08 16:40:30|1175.4|1164.6|1176.65|1165.85|1176.65|1165.85|1175.4|1164.6|4
1644338440000|2022-02-08 16:40:40|1176.49|1165.69|1176.26|1165.46|1176.75|1165.95|1176.26|1165.46|4
1644338450000|2022-02-08 16:40:50|1176.3|1165.5|1176.3|1165.5|1176.3|1165.5|1176.3|1165.5|1
1644338460000|2022-02-08 16:41:00|1176.55|1165.75|1176.39|1165.59|1176.6|1165.8|1176.01|1165.21|5
1644338470000|2022-02-08 16:41:10|1176.41|1165.61|1176.41|1165.61|1176.41|1165.61|1176.41|1165.61|1
1644338480000|2022-02-08 16:41:20|1176.66|1165.86|1176.66|1165.86|1176.66|1165.86|1176.66|1165.86|1
1644338490000|2022-02-08 16:41:30|1176.41|1165.61|1176.42|1165.62|1176.55|1165.75|1176.41|1165.61|4
1644338500000|2022-02-08 16:41:40|1176.27|1165.47|1176.27|1165.47|1176.3|1165.5|1176.27|1165.47|3
1644338510000|2022-02-08 16:41:50|1176.24|1165.44|1176.24|1165.44|1176.24|1165.44|1176.24|1165.44|1
1644338520000|2022-02-08 16:42:00|1176.25|1165.45|1175.66|1164.86|1176.27|1165.47|1175.66|1164.86|5
1644338530000|2022-02-08 16:42:10|1175.82|1165.02|1174.9|1164.1|1175.82|1165.02|1174.9|1164.1|7
1644338540000|2022-02-08 16:42:20|1175.4|1164.6|1175.4|1164.6|1175.4|1164.6|1174.9|1164.1|3
1644338550000|2022-02-08 16:42:30|1174.9|1164.1|1174.9|1164.1|1174.9|1164.1|1174.81|1164.01|3
1644338560000|2022-02-08 16:42:40|1174.69|1163.89|1174.34|1163.54|1174.69|1163.89|1174.34|1163.54|3
1644338570000|2022-02-08 16:42:50|1174.38|1163.58|1174.38|1163.58|1174.38|1163.58|1174.38|1163.58|1
1644338580000|2022-02-08 16:43:00|1174.55|1163.75|1175.05|1164.25|1175.38|1164.58|1174.15|1163.35|11
1644338590000|2022-02-08 16:43:10|1174.9|1164.1|1174.42|1163.62|1174.9|1164.1|1174.4|1163.6|11
1644338600000|2022-02-08 16:43:20|1174.3|1163.5|1174.3|1163.5|1174.3|1163.5|1174.3|1163.5|1
1644338610000|2022-02-08 16:43:30|1174.23|1163.43|1173.62|1162.82|1174.23|1163.43|1173.62|1162.82|4
1644338620000|2022-02-08 16:43:40|1173.59|1162.79|1173.37|1162.57|1173.62|1162.82|1173.37|1162.57|3
1644338630000|2022-02-08 16:43:50|1173.27|1162.47|1172.9|1162.1|1173.34|1162.54|1172.9|1162.1|4
1644338640000|2022-02-08 16:44:00|1172.71|1161.91|1172.82|1162.02|1172.82|1162.02|1172.71|1161.91|2
1644338650000|2022-02-08 16:44:10|1172.58|1161.78|1172.71|1161.91|1172.77|1161.97|1172.58|1161.78|5
1644338660000|2022-02-08 16:44:20|1172.73|1161.93|1172.65|1161.85|1172.9|1162.1|1172.65|1161.85|4
1644338670000|2022-02-08 16:44:30|1172.62|1161.82|1172.4|1161.6|1172.62|1161.82|1172.4|1161.6|2
1644338680000|2022-02-08 16:44:40|1173.24|1162.44|1172.4|1161.6|1173.24|1162.44|1172.28|1161.48|5
1644338690000|2022-02-08 16:44:50|1173.12|1162.32|1173.72|1162.92|1174.31|1163.51|1173.07|1162.27|12
1644338700000|2022-02-08 16:45:00|1173.58|1162.78|1172.74|1161.94|1173.6|1162.8|1172.74|1161.94|10
1644338710000|2022-02-08 16:45:10|1172.7|1161.9|1172.9|1162.1|1172.9|1162.1|1172.67|1161.87|5
1644338730000|2022-02-08 16:45:30|1173.19|1162.39|1173.9|1163.1|1173.9|1163.1|1172.99|1162.19|8
1644338740000|2022-02-08 16:45:40|1173.79|1162.99|1173.74|1162.94|1173.79|1162.99|1173.7|1162.9|3
1644338750000|2022-02-08 16:45:50|1173.79|1162.99|1173.9|1163.1|1174.55|1163.75|1173.79|1162.99|5
1644338760000|2022-02-08 16:46:00|1174.15|1163.35|1173.9|1163.1|1174.15|1163.35|1173.9|1163.1|5
1644338770000|2022-02-08 16:46:10|1173.66|1162.86|1174.9|1164.1|1174.9|1164.1|1173.66|1162.86|5
1644338780000|2022-02-08 16:46:20|1174.84|1164.04|1174.24|1163.44|1174.85|1164.05|1174.24|1163.44|5
1644338790000|2022-02-08 16:46:30|1174.55|1163.75|1173.67|1162.87|1174.55|1163.75|1173.66|1162.86|5
1644338800000|2022-02-08 16:46:40|1173.66|1162.86|1174.28|1163.48|1174.55|1163.75|1173.66|1162.86|11
1644338810000|2022-02-08 16:46:50|1174.34|1163.54|1174.28|1163.48|1174.49|1163.69|1174.28|1163.48|3
1644338820000|2022-02-08 16:47:00|1174.24|1163.44|1175.1|1164.3|1175.1|1164.3|1173.9|1163.1|7
1644338830000|2022-02-08 16:47:10|1175.49|1164.69|1176.12|1165.32|1177.09|1166.29|1175.49|1164.69|15
1644338840000|2022-02-08 16:47:20|1176.3|1165.5|1176.12|1165.32|1176.48|1165.68|1176.09|1165.29|7
1644338850000|2022-02-08 16:47:30|1175.9|1165.1|1176.52|1165.72|1176.77|1165.97|1175.81|1165.01|7
1644338860000|2022-02-08 16:47:40|1176.27|1165.47|1175.9|1165.1|1176.27|1165.47|1175.9|1165.1|2
1644338870000|2022-02-08 16:47:50|1176.27|1165.47|1175.55|1164.75|1176.27|1165.47|1175.55|1164.75|3
1644338880000|2022-02-08 16:48:00|1175.97|1165.17|1175.9|1165.1|1176.77|1165.97|1175.9|1165.1|5
1644338890000|2022-02-08 16:48:10|1175.72|1164.92|1175.69|1164.89|1175.72|1164.92|1175.69|1164.89|2
1644338900000|2022-02-08 16:48:20|1175.9|1165.1|1173.4|1162.6|1175.9|1165.1|1172.9|1162.1|18
1644338910000|2022-02-08 16:48:30|1172.9|1162.1|1171.64|1160.84|1172.9|1162.1|1171.64|1160.84|10
1644338920000|2022-02-08 16:48:40|1171.59|1160.79|1170.9|1160.1|1171.59|1160.79|1170.9|1160.1|5
1644338930000|2022-02-08 16:48:50|1170.69|1159.89|1170.09|1159.29|1170.82|1160.02|1169.4|1158.6|8
1644338940000|2022-02-08 16:49:00|1169.9|1159.1|1168.9|1158.1|1170.4|1159.6|1168.9|1158.1|13
1644338950000|2022-02-08 16:49:10|1169.22|1158.42|1166.65|1155.85|1169.5|1158.7|1166.65|1155.85|20
1644338960000|2022-02-08 16:49:20|1166.4|1155.6|1164.9|1154.1|1166.4|1155.6|1164.79|1153.99|17
1644338970000|2022-02-08 16:49:30|1165.03|1154.23|1164.9|1154.1|1165.74|1154.94|1164.9|1154.1|4
1644338980000|2022-02-08 16:49:40|1164.82|1154.02|1166.64|1155.84|1167.09|1156.29|1163.65|1152.85|25
1644338990000|2022-02-08 16:49:50|1166.28|1155.48|1165.9|1155.1|1166.8|1156|1165.9|1155.1|10
1644339000000|2022-02-08 16:50:00|1166.47|1155.67|1166.4|1155.6|1167.21|1156.41|1166.21|1155.41|11
1644339010000|2022-02-08 16:50:10|1166.9|1156.1|1166.9|1156.1|1166.9|1156.1|1166.6|1155.8|3
1644339020000|2022-02-08 16:50:20|1166.32|1155.52|1165.5|1154.7|1166.9|1156.1|1165.5|1154.7|11
1644339030000|2022-02-08 16:50:30|1165.53|1154.73|1165.9|1155.1|1165.9|1155.1|1165.4|1154.6|4
1644339040000|2022-02-08 16:50:40|1165.57|1154.77|1165.4|1154.6|1165.9|1155.1|1165.4|1154.6|8
1644339050000|2022-02-08 16:50:50|1165.63|1154.83|1166.82|1156.02|1166.82|1156.02|1165.63|1154.83|7
1644339060000|2022-02-08 16:51:00|1167.32|1156.52|1165.9|1155.1|1167.32|1156.52|1165.6|1154.8|15
1644339070000|2022-02-08 16:51:10|1165.69|1154.89|1164.89|1154.09|1165.9|1155.1|1164.37|1153.57|7
1644339090000|2022-02-08 16:51:30|1164.87|1154.07|1163.69|1152.89|1164.87|1154.07|1163.65|1152.85|9
1644339100000|2022-02-08 16:51:40|1163.71|1152.91|1162.9|1152.1|1163.71|1152.91|1162.4|1151.6|14
1644339110000|2022-02-08 16:51:50|1162.8|1152|1163.12|1152.32|1163.45|1152.65|1162.8|1152|7
1644339120000|2022-02-08 16:52:00|1163.4|1152.6|1162.9|1152.1|1163.4|1152.6|1162.9|1152.1|4
1644339130000|2022-02-08 16:52:10|1162.81|1152.01|1162.56|1151.76|1162.81|1152.01|1162.56|1151.76|2
1644339140000|2022-02-08 16:52:20|1162.12|1151.32|1162.81|1152.01|1162.85|1152.05|1162.12|1151.32|6
1644339150000|2022-02-08 16:52:30|1162.85|1152.05|1162.86|1152.06|1162.86|1152.06|1162.81|1152.01|3
1644339160000|2022-02-08 16:52:40|1162.88|1152.08|1163.45|1152.65|1163.79|1152.99|1162.88|1152.08|7
1644339170000|2022-02-08 16:52:50|1163.3|1152.5|1162.56|1151.76|1163.3|1152.5|1162.52|1151.72|8
1644339180000|2022-02-08 16:53:00|1162.15|1151.35|1161.9|1151.1|1162.15|1151.35|1161.9|1151.1|2
1644339190000|2022-02-08 16:53:10|1161.81|1151.01|1161.4|1150.6|1161.9|1151.1|1161.4|1150.6|8
1644339200000|2022-02-08 16:53:20|1161.9|1151.1|1161.65|1150.85|1161.9|1151.1|1161.65|1150.85|2
1644339210000|2022-02-08 16:53:30|1161.4|1150.6|1160.9|1150.1|1161.4|1150.6|1160.9|1150.1|2
1644339230000|2022-02-08 16:53:50|1161.45|1150.65|1161.2|1150.4|1161.45|1150.65|1161.2|1150.4|2
1644339250000|2022-02-08 16:54:10|1160.95|1150.15|1160.95|1150.15|1160.95|1150.15|1160.95|1150.15|1
1644339260000|2022-02-08 16:54:20|1161.61|1150.81|1161.9|1151.1|1161.9|1151.1|1161.61|1150.81|4
1644339270000|2022-02-08 16:54:30|1161.94|1151.14|1162.49|1151.69|1162.81|1152.01|1161.94|1151.14|10
1644339280000|2022-02-08 16:54:40|1162.81|1152.01|1162.88|1152.08|1162.9|1152.1|1162.56|1151.76|6
1644339290000|2022-02-08 16:54:50|1163.38|1152.58|1161.69|1150.89|1163.38|1152.58|1161.69|1150.89|10
1644339300000|2022-02-08 16:55:00|1161.9|1151.1|1161.69|1150.89|1161.9|1151.1|1161.4|1150.6|4
1644339310000|2022-02-08 16:55:10|1161.4|1150.6|1161.45|1150.65|1161.69|1150.89|1161.05|1150.25|11
1644339320000|2022-02-08 16:55:20|1161.5|1150.7|1161.95|1151.15|1161.95|1151.15|1161.5|1150.7|8
1644339330000|2022-02-08 16:55:30|1162.44|1151.64|1162.9|1152.1|1162.9|1152.1|1161.9|1151.1|5
1644339340000|2022-02-08 16:55:40|1163.09|1152.29|1162.9|1152.1|1163.09|1152.29|1162.9|1152.1|2
1644339350000|2022-02-08 16:55:50|1163.05|1152.25|1163.4|1152.6|1163.9|1153.1|1163|1152.2|10
1644339360000|2022-02-08 16:56:00|1162.9|1152.1|1161.97|1151.17|1162.9|1152.1|1161|1150.2|18
1644339370000|2022-02-08 16:56:10|1162.72|1151.92|1164|1153.2|1164|1153.2|1161.88|1151.08|10
1644339380000|2022-02-08 16:56:20|1163.85|1153.05|1165.15|1154.35|1165.45|1154.65|1163.85|1153.05|6
1644339390000|2022-02-08 16:56:30|1165.07|1154.27|1165.4|1154.6|1165.55|1154.75|1165.07|1154.27|4
1644339400000|2022-02-08 16:56:40|1165.45|1154.65|1166.9|1156.1|1166.9|1156.1|1165.45|1154.65|8
1644339410000|2022-02-08 16:56:50|1166.59|1155.79|1165.7|1154.9|1166.59|1155.79|1165.68|1154.88|16
1644339420000|2022-02-08 16:57:00|1165.4|1154.6|1165.4|1154.6|1165.4|1154.6|1165.4|1154.6|1
1644339430000|2022-02-08 16:57:10|1164.9|1154.1|1164.9|1154.1|1165.4|1154.6|1164.9|1154.1|5
1644339440000|2022-02-08 16:57:20|1164.78|1153.98|1163.73|1152.93|1164.78|1153.98|1162.9|1152.1|15
1644339450000|2022-02-08 16:57:30|1163.65|1152.85|1164.18|1153.38|1164.56|1153.76|1163.65|1152.85|10
1644339460000|2022-02-08 16:57:40|1164.58|1153.78|1163.9|1153.1|1164.58|1153.78|1163.55|1152.75|8
1644339470000|2022-02-08 16:57:50|1164.09|1153.29|1164.68|1153.88|1164.9|1154.1|1164|1153.2|6
1644339480000|2022-02-08 16:58:00|1164.82|1154.02|1167.09|1156.29|1167.4|1156.6|1164.82|1154.02|11
1644339490000|2022-02-08 16:58:10|1167.5|1156.7|1165.62|1154.82|1167.5|1156.7|1165.62|1154.82|11
1644339500000|2022-02-08 16:58:20|1165.9|1155.1|1166.3|1155.5|1166.9|1156.1|1165.9|1155.1|6
1644339510000|2022-02-08 16:58:30|1165.9|1155.1|1166.12|1155.32|1166.22|1155.42|1165.72|1154.92|6
1644339520000|2022-02-08 16:58:40|1165.9|1155.1|1165.53|1154.73|1166.12|1155.32|1165.53|1154.73|5
1644339540000|2022-02-08 16:59:00|1165.5|1154.7|1164.4|1153.6|1165.52|1154.72|1164.4|1153.6|8
1644339550000|2022-02-08 16:59:10|1164.82|1154.02|1164.73|1153.93|1164.9|1154.1|1163.9|1153.1|6
1644339560000|2022-02-08 16:59:20|1164.69|1153.89|1164.82|1154.02|1164.9|1154.1|1164.69|1153.89|5
1644339570000|2022-02-08 16:59:30|1164.9|1154.1|1164.12|1153.32|1164.9|1154.1|1163.9|1153.1|8
1644339580000|2022-02-08 16:59:40|1164.19|1153.39|1164.07|1153.27|1164.35|1153.55|1163.9|1153.1|10
1644339590000|2022-02-08 16:59:50|1164.78|1153.98|1165.6|1154.8|1165.6|1154.8|1164.78|1153.98|10
1644339600000|2022-02-08 17:00:00|1165.61|1154.81|1169.09|1158.29|1169.09|1158.29|1165|1154.2|22
1644339610000|2022-02-08 17:00:10|1168.9|1158.1|1170.9|1160.1|1170.9|1160.1|1168.9|1158.1|11
1644339620000|2022-02-08 17:00:20|1171.4|1160.6|1171.9|1161.1|1172.85|1162.05|1170.9|1160.1|15
1644339630000|2022-02-08 17:00:30|1171.4|1160.6|1170.32|1159.52|1171.4|1160.6|1169.9|1159.1|9
1644339640000|2022-02-08 17:00:40|1170.45|1159.65|1171.15|1160.35|1171.15|1160.35|1170.32|1159.52|10
1644339650000|2022-02-08 17:00:50|1171.5|1160.7|1171.9|1161.1|1172.23|1161.43|1170.9|1160.1|7
1644339660000|2022-02-08 17:01:00|1171.51|1160.71|1171.98|1161.18|1172.05|1161.25|1171.01|1160.21|6
1644339670000|2022-02-08 17:01:10|1172.2|1161.4|1170.79|1159.99|1172.2|1161.4|1170.79|1159.99|11
1644339680000|2022-02-08 17:01:20|1170.65|1159.85|1169.9|1159.1|1170.65|1159.85|1169.9|1159.1|2
1644339690000|2022-02-08 17:01:30|1168.9|1158.1|1169.69|1158.89|1169.9|1159.1|1168.85|1158.05|10
1644339700000|2022-02-08 17:01:40|1169.9|1159.1|1169.69|1158.89|1169.9|1159.1|1169.4|1158.6|7
1644339710000|2022-02-08 17:01:50|1169.9|1159.1|1169.9|1159.1|1170.23|1159.43|1169.39|1158.59|7
1644339720000|2022-02-08 17:02:00|1169.62|1158.82|1169.62|1158.82|1169.62|1158.82|1169.4|1158.6|3
1644339740000|2022-02-08 17:02:20|1169.9|1159.1|1169.69|1158.89|1169.9|1159.1|1169.69|1158.89|2
1644339750000|2022-02-08 17:02:30|1169.9|1159.1|1169.9|1159.1|1170.81|1160.01|1169.4|1158.6|9
1644339760000|2022-02-08 17:02:40|1170.4|1159.6|1169.9|1159.1|1170.4|1159.6|1169.9|1159.1|2
1644339770000|2022-02-08 17:02:50|1169.71|1158.91|1169.4|1158.6|1169.9|1159.1|1169.4|1158.6|7
1644339780000|2022-02-08 17:03:00|1168.9|1158.1|1169.4|1158.6|1169.4|1158.6|1168.9|1158.1|6
1644339790000|2022-02-08 17:03:10|1168.9|1158.1|1169.4|1158.6|1169.4|1158.6|1168.9|1158.1|2
1644339810000|2022-02-08 17:03:30|1169.65|1158.85|1169.9|1159.1|1169.9|1159.1|1169.31|1158.51|8
1644339820000|2022-02-08 17:03:40|1169.4|1158.6|1168.79|1157.99|1169.4|1158.6|1168.79|1157.99|3
1644339830000|2022-02-08 17:03:50|1168.78|1157.98|1168.9|1158.1|1168.9|1158.1|1168.78|1157.98|3
1644339840000|2022-02-08 17:04:00|1169.16|1158.36|1169.54|1158.74|1169.54|1158.74|1169.16|1158.36|3
1644339850000|2022-02-08 17:04:10|1169.75|1158.95|1168.79|1157.99|1169.83|1159.03|1168.71|1157.91|10
1644339860000|2022-02-08 17:04:20|1168.34|1157.54|1168.29|1157.49|1168.57|1157.77|1168.29|1157.49|3
1644339870000|2022-02-08 17:04:30|1167.9|1157.1|1167.9|1157.1|1168.79|1157.99|1167.81|1157.01|10
1644339880000|2022-02-08 17:04:40|1167.71|1156.91|1165.9|1155.1|1167.9|1157.1|1165.9|1155.1|6
1644339890000|2022-02-08 17:04:50|1165.36|1154.56|1164.9|1154.1|1165.36|1154.56|1164.73|1153.93|5
1644339900000|2022-02-08 17:05:00|1164.6|1153.8|1163.9|1153.1|1164.6|1153.8|1163.64|1152.84|14
1644339910000|2022-02-08 17:05:10|1163.4|1152.6|1163.21|1152.41|1163.4|1152.6|1162.9|1152.1|8
1644339920000|2022-02-08 17:05:20|1163.19|1152.39|1163.15|1152.35|1163.4|1152.6|1163.05|1152.25|8
1644339930000|2022-02-08 17:05:30|1163.4|1152.6|1162.4|1151.6|1163.4|1152.6|1162.05|1151.25|11
1644339940000|2022-02-08 17:05:40|1162.12|1151.32|1161.69|1150.89|1162.12|1151.32|1161.69|1150.89|5
1644339950000|2022-02-08 17:05:50|1161.9|1151.1|1162.19|1151.39|1162.22|1151.42|1161.9|1151.1|4
1644339960000|2022-02-08 17:06:00|1161.9|1151.1|1163.31|1152.51|1163.8|1153|1161.9|1151.1|11
1644339970000|2022-02-08 17:06:10|1163.42|1152.62|1162.4|1151.6|1163.42|1152.62|1161.9|1151.1|7
1644339980000|2022-02-08 17:06:20|1162.12|1151.32|1162.05|1151.25|1162.4|1151.6|1161.8|1151|5
1644339990000|2022-02-08 17:06:30|1162.15|1151.35|1163.09|1152.29|1163.22|1152.42|1162.15|1151.35|7
1644340000000|2022-02-08 17:06:40|1162.93|1152.13|1163.6|1152.8|1163.6|1152.8|1162.93|1152.13|7
1644340010000|2022-02-08 17:06:50|1163.28|1152.48|1163.15|1152.35|1163.6|1152.8|1162.9|1152.1|4
1644340020000|2022-02-08 17:07:00|1163.12|1152.32|1163.9|1153.1|1163.9|1153.1|1163.12|1152.32|7
1644340030000|2022-02-08 17:07:10|1164.15|1153.35|1164.15|1153.35|1164.4|1153.6|1164.15|1153.35|3
1644340040000|2022-02-08 17:07:20|1164.25|1153.45|1164.15|1153.35|1164.25|1153.45|1164.15|1153.35|2
1644340050000|2022-02-08 17:07:30|1163.9|1153.1|1163.62|1152.82|1164.09|1153.29|1163.62|1152.82|7
1644340060000|2022-02-08 17:07:40|1163.41|1152.61|1163.35|1152.55|1163.41|1152.61|1163.12|1152.32|4
1644340070000|2022-02-08 17:07:50|1163.57|1152.77|1164.57|1153.77|1164.77|1153.97|1163.57|1152.77|7
1644340080000|2022-02-08 17:08:00|1164.73|1153.93|1164.69|1153.89|1164.92|1154.12|1164.69|1153.89|6
1644340090000|2022-02-08 17:08:10|1164.47|1153.67|1163.9|1153.1|1164.47|1153.67|1163.9|1153.1|3
1644340100000|2022-02-08 17:08:20|1163.7|1152.9|1161.84|1151.04|1163.7|1152.9|1161.84|1151.04|9
1644340110000|2022-02-08 17:08:30|1162.05|1151.25|1162.09|1151.29|1162.34|1151.54|1161.87|1151.07|8
1644340120000|2022-02-08 17:08:40|1162.45|1151.65|1162.35|1151.55|1162.45|1151.65|1162.35|1151.55|2
1644340130000|2022-02-08 17:08:50|1162.3|1151.5|1161.84|1151.04|1162.32|1151.52|1161.84|1151.04|4
1644340140000|2022-02-08 17:09:00|1161.6|1150.8|1163.01|1152.21|1163.01|1152.21|1161.6|1150.8|12
1644340160000|2022-02-08 17:09:20|1163.09|1152.29|1163.9|1153.1|1163.9|1153.1|1163.09|1152.29|4
1644340170000|2022-02-08 17:09:30|1163.88|1153.08|1163.9|1153.1|1163.9|1153.1|1163.88|1153.08|2
1644340180000|2022-02-08 17:09:40|1163.53|1152.73|1162.6|1151.8|1163.6|1152.8|1162.6|1151.8|6
1644340190000|2022-02-08 17:09:50|1162.9|1152.1|1162.9|1152.1|1162.9|1152.1|1162.9|1152.1|1
1644340200000|2022-02-08 17:10:00|1162.95|1152.15|1162.93|1152.13|1162.95|1152.15|1162.82|1152.02|3
1644340210000|2022-02-08 17:10:10|1162.95|1152.15|1163.88|1153.08|1163.88|1153.08|1162.95|1152.15|6
1644340220000|2022-02-08 17:10:20|1163.85|1153.05|1164.09|1153.29|1164.09|1153.29|1163.85|1153.05|4
1644340230000|2022-02-08 17:10:30|1164.22|1153.42|1165.85|1155.05|1165.88|1155.08|1164.22|1153.42|14
1644340240000|2022-02-08 17:10:40|1165.9|1155.1|1167.09|1156.29|1167.15|1156.35|1165.9|1155.1|9
1644340250000|2022-02-08 17:10:50|1167.07|1156.27|1167.47|1156.67|1167.66|1156.86|1166.9|1156.1|7
1644340260000|2022-02-08 17:11:00|1168.06|1157.26|1168|1157.2|1168.16|1157.36|1167.85|1157.05|5
1644340270000|2022-02-08 17:11:10|1167.9|1157.1|1167.72|1156.92|1167.9|1157.1|1167.72|1156.92|2
1644340280000|2022-02-08 17:11:20|1167.9|1157.1|1168|1157.2|1168.27|1157.47|1167.9|1157.1|8
1644340290000|2022-02-08 17:11:30|1167.9|1157.1|1168.05|1157.25|1168.27|1157.47|1167.9|1157.1|8
1644340300000|2022-02-08 17:11:40|1167.96|1157.16|1167.9|1157.1|1168.05|1157.25|1167.9|1157.1|4
1644340310000|2022-02-08 17:11:50|1168.16|1157.36|1168.06|1157.26|1168.16|1157.36|1167.9|1157.1|5
1644340320000|2022-02-08 17:12:00|1168|1157.2|1168.27|1157.47|1168.27|1157.47|1167.9|1157.1|5
1644340330000|2022-02-08 17:12:10|1168.16|1157.36|1167.41|1156.61|1168.27|1157.47|1167.35|1156.55|6
1644340340000|2022-02-08 17:12:20|1167.35|1156.55|1167.8|1157|1167.9|1157.1|1167.25|1156.45|7
1644340350000|2022-02-08 17:12:30|1167.62|1156.82|1166.9|1156.1|1167.62|1156.82|1166.9|1156.1|3
1644340360000|2022-02-08 17:12:40|1167.4|1156.6|1166.19|1155.39|1167.4|1156.6|1166.19|1155.39|4
1644340370000|2022-02-08 17:12:50|1166.4|1155.6|1165.79|1154.99|1166.4|1155.6|1165.79|1154.99|3
1644340390000|2022-02-08 17:13:10|1165.58|1154.78|1165.58|1154.78|1165.58|1154.78|1165.58|1154.78|1
1644340400000|2022-02-08 17:13:20|1165.29|1154.49|1165.29|1154.49|1165.29|1154.49|1165.29|1154.49|1
1644340410000|2022-02-08 17:13:30|1164.9|1154.1|1162.4|1151.6|1164.9|1154.1|1162.19|1151.39|9
1644340420000|2022-02-08 17:13:40|1162.9|1152.1|1162.9|1152.1|1163.65|1152.85|1162.9|1152.1|9
1644340430000|2022-02-08 17:13:50|1162.75|1151.95|1164.88|1154.08|1164.9|1154.1|1162.75|1151.95|11
1644340440000|2022-02-08 17:14:00|1164.85|1154.05|1163.9|1153.1|1164.85|1154.05|1163.05|1152.25|9
1644340450000|2022-02-08 17:14:10|1163.56|1152.76|1163.55|1152.75|1163.9|1153.1|1163.55|1152.75|3
1644340460000|2022-02-08 17:14:20|1163.9|1153.1|1165.09|1154.29|1165.09|1154.29|1163.9|1153.1|8
1644340470000|2022-02-08 17:14:30|1164.97|1154.17|1164.9|1154.1|1165.67|1154.87|1164.9|1154.1|6
1644340480000|2022-02-08 17:14:40|1165.2|1154.4|1165.3|1154.5|1165.9|1155.1|1165.2|1154.4|8
1644340490000|2022-02-08 17:14:50|1165.32|1154.52|1164.76|1153.96|1165.32|1154.52|1164.76|1153.96|3
1644340500000|2022-02-08 17:15:00|1164.9|1154.1|1164.49|1153.69|1164.9|1154.1|1164.49|1153.69|2
1644340510000|2022-02-08 17:15:10|1163.99|1153.19|1163.99|1153.19|1164.49|1153.69|1163.99|1153.19|4
1644340520000|2022-02-08 17:15:20|1164.14|1153.34|1165.97|1155.17|1165.97|1155.17|1164.14|1153.34|9
1644340530000|2022-02-08 17:15:30|1165.79|1154.99|1165.88|1155.08|1165.9|1155.1|1165.52|1154.72|10
1644340540000|2022-02-08 17:15:40|1166.1|1155.3|1166.91|1156.11|1166.91|1156.11|1165.9|1155.1|9
1644340550000|2022-02-08 17:15:50|1167.25|1156.45|1167.9|1157.1|1168.16|1157.36|1167.15|1156.35|15
1644340560000|2022-02-08 17:16:00|1168|1157.2|1168|1157.2|1168.16|1157.36|1167.88|1157.08|8
1644340570000|2022-02-08 17:16:10|1168.04|1157.24|1168.52|1157.72|1168.84|1158.04|1168.04|1157.24|10
1644340580000|2022-02-08 17:16:20|1168.1|1157.3|1168.71|1157.91|1168.9|1158.1|1168.1|1157.3|5
1644340590000|2022-02-08 17:16:30|1168.9|1158.1|1169.9|1159.1|1169.98|1159.18|1168.9|1158.1|11
1644340600000|2022-02-08 17:16:40|1169.88|1159.08|1169.99|1159.19|1170.17|1159.37|1169.88|1159.08|11
1644340610000|2022-02-08 17:16:50|1170|1159.2|1170.04|1159.24|1170.78|1159.98|1169.9|1159.1|13
1644340620000|2022-02-08 17:17:00|1169.9|1159.1|1169.54|1158.74|1169.9|1159.1|1169.54|1158.74|4
1644340630000|2022-02-08 17:17:10|1169.53|1158.73|1168.9|1158.1|1169.53|1158.73|1168.9|1158.1|7
1644340640000|2022-02-08 17:17:20|1169.08|1158.28|1169.88|1159.08|1169.88|1159.08|1168.9|1158.1|4
1644340650000|2022-02-08 17:17:30|1169.87|1159.07|1169.9|1159.1|1170|1159.2|1169.87|1159.07|7
1644340660000|2022-02-08 17:17:40|1169.99|1159.19|1169.58|1158.78|1169.99|1159.19|1169.58|1158.78|5
1644340670000|2022-02-08 17:17:50|1169.25|1158.45|1169.25|1158.45|1169.25|1158.45|1169.25|1158.45|1
1644340680000|2022-02-08 17:18:00|1169.3|1158.5|1169.3|1158.5|1169.3|1158.5|1169.3|1158.5|1
1644340690000|2022-02-08 17:18:10|1169.71|1158.91|1169.03|1158.23|1169.71|1158.91|1168.78|1157.98|7
1644340700000|2022-02-08 17:18:20|1169.04|1158.24|1169.2|1158.4|1169.45|1158.65|1169.04|1158.24|3
1644340710000|2022-02-08 17:18:30|1169.15|1158.35|1169.93|1159.13|1169.95|1159.15|1169.15|1158.35|8
1644340720000|2022-02-08 17:18:40|1169.98|1159.18|1170|1159.2|1170.17|1159.37|1169.98|1159.18|8
1644340730000|2022-02-08 17:18:50|1170.22|1159.42|1170.04|1159.24|1170.42|1159.62|1170.04|1159.24|6
1644340740000|2022-02-08 17:19:00|1169.9|1159.1|1170.9|1160.1|1170.9|1160.1|1169.9|1159.1|8
1644340750000|2022-02-08 17:19:10|1170.79|1159.99|1170.9|1160.1|1170.9|1160.1|1170.79|1159.99|3
1644340760000|2022-02-08 17:19:20|1171.12|1160.32|1171.9|1161.1|1172|1161.2|1171|1160.2|8
1644340770000|2022-02-08 17:19:30|1171.76|1160.96|1171.35|1160.55|1171.76|1160.96|1171.2|1160.4|5
1644340780000|2022-02-08 17:19:40|1171.45|1160.65|1171.35|1160.55|1171.45|1160.65|1171.35|1160.55|2
1644340790000|2022-02-08 17:19:50|1171.29|1160.49|1171.1|1160.3|1171.29|1160.49|1171.1|1160.3|2
1644340800000|2022-02-08 17:20:00|1171.22|1160.42|1171.29|1160.49|1171.54|1160.74|1171.22|1160.42|5
1644340810000|2022-02-08 17:20:10|1171.04|1160.24|1169.4|1158.6|1171.61|1160.81|1169.11|1158.31|22
1644340820000|2022-02-08 17:20:20|1169.37|1158.57|1169.37|1158.57|1169.37|1158.57|1169.37|1158.57|1
1644340830000|2022-02-08 17:20:30|1169.39|1158.59|1169.19|1158.39|1169.45|1158.65|1169.19|1158.39|5
1644340840000|2022-02-08 17:20:40|1169.4|1158.6|1170.12|1159.32|1170.4|1159.6|1169.4|1158.6|5
1644340850000|2022-02-08 17:20:50|1170.4|1159.6|1170.12|1159.32|1170.4|1159.6|1170.12|1159.32|2
1644340860000|2022-02-08 17:21:00|1169.9|1159.1|1169.9|1159.1|1169.9|1159.1|1169.9|1159.1|1
1644340870000|2022-02-08 17:21:10|1169.67|1158.87|1169.67|1158.87|1169.67|1158.87|1169.67|1158.87|1
1644340880000|2022-02-08 17:21:20|1169.75|1158.95|1170.4|1159.6|1170.4|1159.6|1169.75|1158.95|4
1644340890000|2022-02-08 17:21:30|1170.12|1159.32|1169.13|1158.33|1170.15|1159.35|1169.1|1158.3|6
1644340900000|2022-02-08 17:21:40|1169.66|1158.86|1169.66|1158.86|1169.9|1159.1|1169.16|1158.36|10
1644340910000|2022-02-08 17:21:50|1169.57|1158.77|1169.57|1158.77|1169.57|1158.77|1169.57|1158.77|1
1644340930000|2022-02-08 17:22:10|1169.7|1158.9|1169.9|1159.1|1169.9|1159.1|1169.7|1158.9|3
1644340940000|2022-02-08 17:22:20|1169.98|1159.18|1169.95|1159.15|1169.98|1159.18|1169.95|1159.15|2
1644340950000|2022-02-08 17:22:30|1170.16|1159.36|1170.47|1159.67|1170.47|1159.67|1170.16|1159.36|4
1644340960000|2022-02-08 17:22:40|1170.53|1159.73|1170.9|1160.1|1170.9|1160.1|1170.13|1159.33|6
1644340970000|2022-02-08 17:22:50|1170.82|1160.02|1170.85|1160.05|1170.89|1160.09|1170.13|1159.33|7
1644340980000|2022-02-08 17:23:00|1170.9|1160.1|1170.9|1160.1|1170.9|1160.1|1170.9|1160.1|1
1644340990000|2022-02-08 17:23:10|1171|1160.2|1170.77|1159.97|1171|1160.2|1170.77|1159.97|4
1644341000000|2022-02-08 17:23:20|1169.9|1159.1|1168.9|1158.1|1169.9|1159.1|1168.9|1158.1|6
1644341010000|2022-02-08 17:23:30|1168.86|1158.06|1167.9|1157.1|1168.9|1158.1|1167.9|1157.1|9
1644341020000|2022-02-08 17:23:40|1167.6|1156.8|1167.9|1157.1|1167.9|1157.1|1167.6|1156.8|2
1644341030000|2022-02-08 17:23:50|1167.4|1156.6|1166.19|1155.39|1167.4|1156.6|1165.9|1155.1|8
1644341040000|2022-02-08 17:24:00|1166.65|1155.85|1166.4|1155.6|1166.65|1155.85|1166.4|1155.6|2
1644341050000|2022-02-08 17:24:10|1166.7|1155.9|1166.3|1155.5|1166.7|1155.9|1166.3|1155.5|2
1644341060000|2022-02-08 17:24:20|1166.15|1155.35|1166.15|1155.35|1166.15|1155.35|1166.15|1155.35|1
1644341070000|2022-02-08 17:24:30|1166.4|1155.6|1168.09|1157.29|1168.3|1157.5|1165.9|1155.1|15
1644341080000|2022-02-08 17:24:40|1168.35|1157.55|1167.53|1156.73|1168.35|1157.55|1167.53|1156.73|4
1644341090000|2022-02-08 17:24:50|1167.5|1156.7|1167.5|1156.7|1167.85|1157.05|1167.5|1156.7|6
1644341100000|2022-02-08 17:25:00|1167.9|1157.1|1168.71|1157.91|1168.9|1158.1|1167.8|1157|8
1644341110000|2022-02-08 17:25:10|1168.82|1158.02|1167.66|1156.86|1168.9|1158.1|1167.66|1156.86|10
1644341120000|2022-02-08 17:25:20|1167.9|1157.1|1167.4|1156.6|1167.9|1157.1|1167.4|1156.6|2
1644341130000|2022-02-08 17:25:30|1167.19|1156.39|1167.4|1156.6|1167.4|1156.6|1167.19|1156.39|4
1644341140000|2022-02-08 17:25:40|1166.5|1155.7|1165.82|1155.02|1166.5|1155.7|1165.82|1155.02|4
1644341150000|2022-02-08 17:25:50|1165.84|1155.04|1165.8|1155|1165.9|1155.1|1165.8|1155|4
1644341160000|2022-02-08 17:26:00|1165.65|1154.85|1165.8|1155|1165.8|1155|1165.4|1154.6|6
1644341170000|2022-02-08 17:26:10|1165.4|1154.6|1165.9|1155.1|1165.9|1155.1|1165.35|1154.55|8
1644341190000|2022-02-08 17:26:30|1165.84|1155.04|1165.8|1155|1165.9|1155.1|1165.8|1155|3
1644341210000|2022-02-08 17:26:50|1165.4|1154.6|1164.79|1153.99|1165.4|1154.6|1164.79|1153.99|5
1644341220000|2022-02-08 17:27:00|1164.6|1153.8|1164.6|1153.8|1164.74|1153.94|1164.53|1153.73|4
1644341230000|2022-02-08 17:27:10|1164.42|1153.62|1164.15|1153.35|1164.56|1153.76|1163.9|1153.1|7
1644341240000|2022-02-08 17:27:20|1164.4|1153.6|1163.9|1153.1|1164.4|1153.6|1163.9|1153.1|6
1644341250000|2022-02-08 17:27:30|1163.65|1152.85|1162.9|1152.1|1163.9|1153.1|1162.9|1152.1|3
1644341260000|2022-02-08 17:27:40|1162.66|1151.86|1162.15|1151.35|1162.66|1151.86|1161.9|1151.1|6
1644341280000|2022-02-08 17:28:00|1162.35|1151.55|1162.3|1151.5|1162.5|1151.7|1162.3|1151.5|5
1644341290000|2022-02-08 17:28:10|1162.35|1151.55|1162.8|1152|1163|1152.2|1162.3|1151.5|9
1644341300000|2022-02-08 17:28:20|1162.47|1151.67|1162.47|1151.67|1162.47|1151.67|1162.47|1151.67|1
1644341310000|2022-02-08 17:28:30|1162.55|1151.75|1161.4|1150.6|1162.55|1151.75|1161.4|1150.6|6
1644341320000|2022-02-08 17:28:40|1161.28|1150.48|1161.9|1151.1|1161.9|1151.1|1160.9|1150.1|5
1644341330000|2022-02-08 17:28:50|1161.4|1150.6|1161.4|1150.6|1161.4|1150.6|1161.4|1150.6|1
1644341340000|2022-02-08 17:29:00|1161.5|1150.7|1160.74|1149.94|1161.9|1151.1|1160.74|1149.94|10
1644341350000|2022-02-08 17:29:10|1160.66|1149.86|1163.3|1152.5|1163.6|1152.8|1160.66|1149.86|17
1644341360000|2022-02-08 17:29:20|1163.65|1152.85|1163.7|1152.9|1163.7|1152.9|1163.32|1152.52|6
1644341370000|2022-02-08 17:29:30|1163.85|1153.05|1163.85|1153.05|1163.85|1153.05|1163.85|1153.05|1
1644341380000|2022-02-08 17:29:40|1163.4|1152.6|1162.85|1152.05|1163.4|1152.6|1162.85|1152.05|3
1644341390000|2022-02-08 17:29:50|1162.9|1152.1|1161.53|1150.73|1162.9|1152.1|1161.4|1150.6|6
1644341400000|2022-02-08 17:30:00|1161.4|1150.6|1160.9|1150.1|1161.4|1150.6|1160.9|1150.1|2
1644341410000|2022-02-08 17:30:10|1160.7|1149.9|1160.5|1149.7|1160.9|1150.1|1160.4|1149.6|4
1644341420000|2022-02-08 17:30:20|1160.42|1149.62|1162.55|1151.75|1162.55|1151.75|1160.42|1149.62|9
1644341430000|2022-02-08 17:30:30|1162.4|1151.6|1161.9|1151.1|1162.4|1151.6|1161.9|1151.1|9
1644341440000|2022-02-08 17:30:40|1162.22|1151.42|1163.15|1152.35|1163.15|1152.35|1162.22|1151.42|9
1644341450000|2022-02-08 17:30:50|1163.45|1152.65|1163.4|1152.6|1163.55|1152.75|1163.19|1152.39|7
1644341460000|2022-02-08 17:31:00|1163.7|1152.9|1164.84|1154.04|1164.9|1154.1|1163.7|1152.9|9
1644341470000|2022-02-08 17:31:10|1165.5|1154.7|1165.49|1154.69|1165.9|1155.1|1165.28|1154.48|7
1644341480000|2022-02-08 17:31:20|1165.63|1154.83|1164.9|1154.1|1165.65|1154.85|1164.7|1153.9|14
1644341490000|2022-02-08 17:31:30|1165.19|1154.39|1164.9|1154.1|1165.5|1154.7|1164.9|1154.1|8
1644341500000|2022-02-08 17:31:40|1165.3|1154.5|1164.75|1153.95|1165.3|1154.5|1164.75|1153.95|4
1644341510000|2022-02-08 17:31:50|1165.25|1154.45|1165.62|1154.82|1165.62|1154.82|1165.25|1154.45|3
1644341520000|2022-02-08 17:32:00|1164.9|1154.1|1164.9|1154.1|1165.12|1154.32|1164.9|1154.1|3
1644341530000|2022-02-08 17:32:10|1165|1154.2|1165.8|1155|1166.13|1155.33|1165|1154.2|11
1644341540000|2022-02-08 17:32:20|1165.69|1154.89|1165.62|1154.82|1165.69|1154.89|1165.27|1154.47|4
1644341550000|2022-02-08 17:32:30|1165.12|1154.32|1164.9|1154.1|1165.4|1154.6|1164.9|1154.1|4
1644341570000|2022-02-08 17:32:50|1164.78|1153.98|1164.78|1153.98|1164.9|1154.1|1164.78|1153.98|3
1644341580000|2022-02-08 17:33:00|1164.9|1154.1|1164.9|1154.1|1164.9|1154.1|1164.9|1154.1|1
1644341590000|2022-02-08 17:33:10|1164.05|1153.25|1164.69|1153.89|1164.69|1153.89|1164.05|1153.25|3
1644341600000|2022-02-08 17:33:20|1164.4|1153.6|1163.53|1152.73|1164.4|1153.6|1163.53|1152.73|3
1644341610000|2022-02-08 17:33:30|1163.03|1152.23|1162.9|1152.1|1163.03|1152.23|1162.9|1152.1|2
1644341620000|2022-02-08 17:33:40|1162.4|1151.6|1162.65|1151.85|1162.9|1152.1|1162.4|1151.6|7
1644341630000|2022-02-08 17:33:50|1162.9|1152.1|1162.62|1151.82|1162.9|1152.1|1162.62|1151.82|4
1644341640000|2022-02-08 17:34:00|1162.4|1151.6|1160.72|1149.92|1162.9|1152.1|1160.68|1149.88|12
1644341650000|2022-02-08 17:34:10|1159.9|1149.1|1159.88|1149.08|1159.9|1149.1|1159.88|1149.08|2
1644341660000|2022-02-08 17:34:20|1159.86|1149.06|1158.9|1148.1|1159.86|1149.06|1158.4|1147.6|7
1644341670000|2022-02-08 17:34:30|1158.4|1147.6|1157.9|1147.1|1158.4|1147.6|1157.81|1147.01|5
1644341680000|2022-02-08 17:34:40|1158.15|1147.35|1159.12|1148.32|1159.43|1148.63|1158.15|1147.35|11
1644341690000|2022-02-08 17:34:50|1159.13|1148.33|1159.99|1149.19|1160.02|1149.22|1159.13|1148.33|5
1644341700000|2022-02-08 17:35:00|1159.8|1149|1158.9|1148.1|1159.9|1149.1|1158.62|1147.82|7
1644341710000|2022-02-08 17:35:10|1158.2|1147.4|1158.71|1147.91|1158.9|1148.1|1157.9|1147.1|8
1644341720000|2022-02-08 17:35:20|1158.4|1147.6|1158.92|1148.12|1158.93|1148.13|1158.4|1147.6|12
1644341730000|2022-02-08 17:35:30|1158.9|1148.1|1158.9|1148.1|1158.9|1148.1|1158.9|1148.1|1
1644341740000|2022-02-08 17:35:40|1157.9|1147.1|1157.9|1147.1|1157.9|1147.1|1157.81|1147.01|3
1644341750000|2022-02-08 17:35:50|1158.1|1147.3|1157.25|1146.45|1158.1|1147.3|1157.25|1146.45|3
1644341760000|2022-02-08 17:36:00|1157.15|1146.35|1157.12|1146.32|1157.41|1146.61|1157.07|1146.27|6
1644341770000|2022-02-08 17:36:10|1157.45|1146.65|1157.55|1146.75|1157.55|1146.75|1157.45|1146.65|2
1644341780000|2022-02-08 17:36:20|1157.58|1146.78|1157.58|1146.78|1157.58|1146.78|1157.58|1146.78|1
1644341790000|2022-02-08 17:36:30|1157.67|1146.87|1158.01|1147.21|1158.01|1147.21|1157.67|1146.87|4
1644341800000|2022-02-08 17:36:40|1158.45|1147.65|1158.2|1147.4|1158.45|1147.65|1158.2|1147.4|2
1644341810000|2022-02-08 17:36:50|1158.35|1147.55|1158.14|1147.34|1158.35|1147.55|1157.9|1147.1|4
1644341820000|2022-02-08 17:37:00|1158.05|1147.25|1157.68|1146.88|1158.15|1147.35|1157.68|1146.88|7
1644341830000|2022-02-08 17:37:10|1157.75|1146.95|1157.75|1146.95|1157.75|1146.95|1157.75|1146.95|1
1644341840000|2022-02-08 17:37:20|1158.05|1147.25|1159.4|1148.6|1159.6|1148.8|1157.96|1147.16|10
1644341850000|2022-02-08 17:37:30|1159.59|1148.79|1160.3|1149.5|1160.55|1149.75|1159.59|1148.79|7
1644341860000|2022-02-08 17:37:40|1160.22|1149.42|1161.12|1150.32|1161.25|1150.45|1160.22|1149.42|5
1644341870000|2022-02-08 17:37:50|1160.9|1150.1|1160.9|1150.1|1161.12|1150.32|1160.9|1150.1|3
1644341880000|2022-02-08 17:38:00|1160.71|1149.91|1160.5|1149.7|1160.8|1150|1160.5|1149.7|5
1644341890000|2022-02-08 17:38:10|1160.63|1149.83|1160.97|1150.17|1161.22|1150.42|1160.63|1149.83|10
1644341900000|2022-02-08 17:38:20|1161.76|1150.96|1162.41|1151.61|1162.9|1152.1|1161.48|1150.68|12
1644341910000|2022-02-08 17:38:30|1162.32|1151.52|1162.32|1151.52|1162.32|1151.52|1162.32|1151.52|1
1644341920000|2022-02-08 17:38:40|1162.4|1151.6|1161.77|1150.97|1162.4|1151.6|1161.77|1150.97|4
1644341930000|2022-02-08 17:38:50|1161.69|1150.89|1159.9|1149.1|1161.69|1150.89|1159.9|1149.1|5
1644341940000|2022-02-08 17:39:00|1159.83|1149.03|1159.9|1149.1|1160.09|1149.29|1159.33|1148.53|8
1644341950000|2022-02-08 17:39:10|1160.09|1149.29|1160.09|1149.29|1160.37|1149.57|1160.09|1149.29|3
1644341960000|2022-02-08 17:39:20|1159.9|1149.1|1160.09|1149.29|1160.09|1149.29|1159.9|1149.1|2
1644341970000|2022-02-08 17:39:30|1159.9|1149.1|1159.9|1149.1|1160.09|1149.29|1159.9|1149.1|3
1644341980000|2022-02-08 17:39:40|1159.72|1148.92|1160.37|1149.57|1160.37|1149.57|1159.54|1148.74|7
1644341990000|2022-02-08 17:39:50|1160.09|1149.29|1159.9|1149.1|1160.37|1149.57|1159.9|1149.1|7
1644342000000|2022-02-08 17:40:00|1159.78|1148.98|1159.98|1149.18|1160.09|1149.29|1159.73|1148.93|5
1644342010000|2022-02-08 17:40:10|1159.9|1149.1|1160.09|1149.29|1160.09|1149.29|1159.9|1149.1|5
1644342020000|2022-02-08 17:40:20|1159.9|1149.1|1159.9|1149.1|1159.9|1149.1|1159.9|1149.1|1
1644342030000|2022-02-08 17:40:30|1160.09|1149.29|1161.4|1150.6|1161.4|1150.6|1160.09|1149.29|4
1644342050000|2022-02-08 17:40:50|1161.65|1150.85|1163.9|1153.1|1164.4|1153.6|1161.65|1150.85|10
1644342060000|2022-02-08 17:41:00|1163.57|1152.77|1162.66|1151.86|1163.57|1152.77|1162.66|1151.86|7
1644342070000|2022-02-08 17:41:10|1162.9|1152.1|1163.4|1152.6|1163.4|1152.6|1162.9|1152.1|2
1644342080000|2022-02-08 17:41:20|1162.9|1152.1|1162.9|1152.1|1162.9|1152.1|1162.9|1152.1|1
1644342090000|2022-02-08 17:41:30|1162.89|1152.09|1163.39|1152.59|1163.39|1152.59|1162.89|1152.09|2
1644342120000|2022-02-08 17:42:00|1162.89|1152.09|1162.89|1152.09|1162.89|1152.09|1162.89|1152.09|1
1644342170000|2022-02-08 17:42:50|1161.9|1151.1|1160.9|1150.1|1161.9|1151.1|1160.9|1150.1|2
1644342220000|2022-02-08 17:43:40|1160.21|1149.41|1160.21|1149.41|1160.21|1149.41|1160.21|1149.41|1
1644342230000|2022-02-08 17:43:50|1160.19|1149.39|1159.58|1148.78|1160.19|1149.39|1159.58|1148.78|3
1644342240000|2022-02-08 17:44:00|1159.4|1148.6|1159.4|1148.6|1159.4|1148.6|1158.63|1147.83|5
1644342250000|2022-02-08 17:44:10|1158.9|1148.1|1158.4|1147.6|1158.9|1148.1|1157.66|1146.86|7
1644342260000|2022-02-08 17:44:20|1158.58|1147.78|1159.4|1148.6|1159.4|1148.6|1158.58|1147.78|4
1644342290000|2022-02-08 17:44:50|1159.53|1148.73|1159.53|1148.73|1159.53|1148.73|1159.53|1148.73|1
1644342300000|2022-02-08 17:45:00|1159.79|1148.99|1159.9|1149.1|1159.9|1149.1|1159.79|1148.99|2
1644342310000|2022-02-08 17:45:10|1159.52|1148.72|1160.54|1149.74|1160.54|1149.74|1159.52|1148.72|3
1644342320000|2022-02-08 17:45:20|1160.4|1149.6|1162.34|1151.54|1162.34|1151.54|1160.4|1149.6|6
1644342330000|2022-02-08 17:45:30|1162.71|1151.91|1162.83|1152.03|1163.4|1152.6|1162.62|1151.82|7
1644342340000|2022-02-08 17:45:40|1162.71|1151.91|1161.9|1151.1|1162.83|1152.03|1161.9|1151.1|5
1644342350000|2022-02-08 17:45:50|1162.21|1151.41|1163.01|1152.21|1163.21|1152.41|1161.9|1151.1|9
1644342360000|2022-02-08 17:46:00|1162.9|1152.1|1163.3|1152.5|1163.4|1152.6|1162.71|1151.91|7
1644342370000|2022-02-08 17:46:10|1163.19|1152.39|1163.19|1152.39|1163.4|1152.6|1163.19|1152.39|3
1644342380000|2022-02-08 17:46:20|1163.6|1152.8|1162|1151.2|1163.6|1152.8|1162|1151.2|5
1644342390000|2022-02-08 17:46:30|1162.44|1151.64|1162.34|1151.54|1163.09|1152.29|1162.03|1151.23|9
1644342400000|2022-02-08 17:46:40|1162.31|1151.51|1162.31|1151.51|1162.31|1151.51|1162.31|1151.51|1
1644342410000|2022-02-08 17:46:50|1162.03|1151.23|1163.13|1152.33|1163.47|1152.67|1162.03|1151.23|9
1644342420000|2022-02-08 17:47:00|1163.09|1152.29|1163.65|1152.85|1163.65|1152.85|1162.9|1152.1|7
1644342430000|2022-02-08 17:47:10|1163.47|1152.67|1162.9|1152.1|1163.47|1152.67|1162.66|1151.86|7
1644342440000|2022-02-08 17:47:20|1162.97|1152.17|1162.9|1152.1|1163.47|1152.67|1162.9|1152.1|7
1644342450000|2022-02-08 17:47:30|1162.69|1151.89|1162.9|1152.1|1162.9|1152.1|1162.69|1151.89|2
1644342460000|2022-02-08 17:47:40|1162.97|1152.17|1163.16|1152.36|1163.4|1152.6|1162.9|1152.1|5
1644342470000|2022-02-08 17:47:50|1163.12|1152.32|1163.16|1152.36|1163.16|1152.36|1162.9|1152.1|4
1644342480000|2022-02-08 17:48:00|1163.55|1152.75|1162.97|1152.17|1163.55|1152.75|1162.97|1152.17|8
1644342490000|2022-02-08 17:48:10|1162.92|1152.12|1162.82|1152.02|1162.92|1152.12|1162.56|1151.76|6
1644342500000|2022-02-08 17:48:20|1162.4|1151.6|1162.9|1152.1|1162.9|1152.1|1162.4|1151.6|2
1644342510000|2022-02-08 17:48:30|1162.94|1152.14|1163.5|1152.7|1163.5|1152.7|1162.94|1152.14|6
1644342520000|2022-02-08 17:48:40|1163.39|1152.59|1163.39|1152.59|1163.39|1152.59|1162.99|1152.19|3
1644342530000|2022-02-08 17:48:50|1163.15|1152.35|1162.9|1152.1|1163.15|1152.35|1162.57|1151.77|8
1644342550000|2022-02-08 17:49:10|1162.4|1151.6|1161.55|1150.75|1162.9|1152.1|1161.46|1150.66|16
1644342560000|2022-02-08 17:49:20|1161.57|1150.77|1161.55|1150.75|1161.64|1150.84|1161.3|1150.5|5
1644342570000|2022-02-08 17:49:30|1161.6|1150.8|1162.15|1151.35|1162.5|1151.7|1161.6|1150.8|7
1644342580000|2022-02-08 17:49:40|1162.55|1151.75|1162.9|1152.1|1162.9|1152.1|1162.41|1151.61|5
1644342590000|2022-02-08 17:49:50|1163.09|1152.29|1163.01|1152.21|1163.09|1152.29|1162.9|1152.1|3
1644342600000|2022-02-08 17:50:00|1163.09|1152.29|1163.9|1153.1|1163.97|1153.17|1163.09|1152.29|6
1644342610000|2022-02-08 17:50:10|1164.04|1153.24|1165.1|1154.3|1165.62|1154.82|1164.04|1153.24|8
1644342620000|2022-02-08 17:50:20|1165.2|1154.4|1164.9|1154.1|1165.2|1154.4|1164.74|1153.94|7
1644342630000|2022-02-08 17:50:30|1164.93|1154.13|1164.93|1154.13|1164.93|1154.13|1164.93|1154.13|1
1644342640000|2022-02-08 17:50:40|1164.9|1154.1|1164.9|1154.1|1164.9|1154.1|1164.9|1154.1|1
1644342650000|2022-02-08 17:50:50|1164.93|1154.13|1166.08|1155.28|1166.28|1155.48|1164.93|1154.13|10
1644342660000|2022-02-08 17:51:00|1165.95|1155.15|1165.86|1155.06|1166.21|1155.41|1165.86|1155.06|12
1644342670000|2022-02-08 17:51:10|1165.48|1154.68|1164.56|1153.76|1165.56|1154.76|1164.55|1153.75|12
1644342680000|2022-02-08 17:51:20|1164.65|1153.85|1165.9|1155.1|1165.9|1155.1|1164.56|1153.76|16
1644342690000|2022-02-08 17:51:30|1165.91|1155.11|1165.91|1155.11|1165.91|1155.11|1165.91|1155.11|1
1644342700000|2022-02-08 17:51:40|1166.15|1155.35|1166.29|1155.49|1166.29|1155.49|1166.15|1155.35|2
1644342710000|2022-02-08 17:51:50|1166.04|1155.24|1166.28|1155.48|1166.48|1155.68|1166.04|1155.24|5
1644342720000|2022-02-08 17:52:00|1166.39|1155.59|1166.9|1156.1|1166.9|1156.1|1166.12|1155.32|11
1644342730000|2022-02-08 17:52:10|1166.85|1156.05|1168.03|1157.23|1168.03|1157.23|1166.85|1156.05|10
1644342740000|2022-02-08 17:52:20|1168.06|1157.26|1167.8|1157|1168.6|1157.8|1167.59|1156.79|11
1644342750000|2022-02-08 17:52:30|1167.59|1156.79|1168.12|1157.32|1168.12|1157.32|1167.59|1156.79|4
1644342760000|2022-02-08 17:52:40|1168.6|1157.8|1168.12|1157.32|1168.6|1157.8|1167.9|1157.1|5
1644342770000|2022-02-08 17:52:50|1167.9|1157.1|1167.76|1156.96|1167.9|1157.1|1167.75|1156.95|5
1644342780000|2022-02-08 17:53:00|1167.42|1156.62|1167.65|1156.85|1167.65|1156.85|1167.42|1156.62|2
1644342790000|2022-02-08 17:53:10|1167.51|1156.71|1167.31|1156.51|1167.67|1156.87|1167.31|1156.51|3
1644342800000|2022-02-08 17:53:20|1167.52|1156.72|1166.9|1156.1|1167.67|1156.87|1166.9|1156.1|7
1644342810000|2022-02-08 17:53:30|1166.4|1155.6|1166.4|1155.6|1166.4|1155.6|1166.4|1155.6|1
1644342820000|2022-02-08 17:53:40|1165.9|1155.1|1164.9|1154.1|1165.9|1155.1|1164.4|1153.6|8
1644342830000|2022-02-08 17:53:50|1164.8|1154|1164.9|1154.1|1164.9|1154.1|1164.8|1154|3
1644342840000|2022-02-08 17:54:00|1164.8|1154|1164.4|1153.6|1164.8|1154|1164.4|1153.6|3
1644342850000|2022-02-08 17:54:10|1164.53|1153.73|1164.53|1153.73|1164.53|1153.73|1164.53|1153.73|1
1644342860000|2022-02-08 17:54:20|1164.4|1153.6|1163.79|1152.99|1164.4|1153.6|1163.79|1152.99|3
1644342870000|2022-02-08 17:54:30|1163.68|1152.88|1164.12|1153.32|1164.4|1153.6|1163.68|1152.88|4
1644342880000|2022-02-08 17:54:40|1164.45|1153.65|1163.9|1153.1|1164.45|1153.65|1163.9|1153.1|6
1644342890000|2022-02-08 17:54:50|1163.82|1153.02|1163.47|1152.67|1163.82|1153.02|1163.47|1152.67|5
1644342900000|2022-02-08 17:55:00|1163.6|1152.8|1163.49|1152.69|1163.68|1152.88|1163.11|1152.31|6
1644342920000|2022-02-08 17:55:20|1163.15|1152.35|1163.15|1152.35|1163.15|1152.35|1163.15|1152.35|1
1644342930000|2022-02-08 17:55:30|1163.1|1152.3|1163.74|1152.94|1163.74|1152.94|1163.1|1152.3|8
1644342940000|2022-02-08 17:55:40|1164|1153.2|1163.9|1153.1|1164|1153.2|1163.85|1153.05|4
1644342950000|2022-02-08 17:55:50|1163.99|1153.19|1164.65|1153.85|1164.66|1153.86|1163.99|1153.19|10
1644342960000|2022-02-08 17:56:00|1164.9|1154.1|1164.9|1154.1|1164.9|1154.1|1164.62|1153.82|3
1644342970000|2022-02-08 17:56:10|1164.38|1153.58|1164.38|1153.58|1164.38|1153.58|1164.38|1153.58|1
1644342980000|2022-02-08 17:56:20|1164.72|1153.92|1164.72|1153.92|1164.72|1153.92|1164.72|1153.92|1
1644342990000|2022-02-08 17:56:30|1164.7|1153.9|1164.7|1153.9|1164.7|1153.9|1164.7|1153.9|1
1644343010000|2022-02-08 17:56:50|1164.82|1154.02|1164.92|1154.12|1164.92|1154.12|1164.34|1153.54|6
1644343020000|2022-02-08 17:57:00|1165.14|1154.34|1165.19|1154.39|1165.48|1154.68|1165.14|1154.34|4
1644343030000|2022-02-08 17:57:10|1165.88|1155.08|1165.9|1155.1|1165.9|1155.1|1165.88|1155.08|2
1644343040000|2022-02-08 17:57:20|1166.01|1155.21|1166.51|1155.71|1166.51|1155.71|1166.01|1155.21|5
1644343050000|2022-02-08 17:57:30|1165.98|1155.18|1165.98|1155.18|1165.98|1155.18|1165.98|1155.18|1
1644343060000|2022-02-08 17:57:40|1166.13|1155.33|1166.43|1155.63|1166.51|1155.71|1166.13|1155.33|4
1644343070000|2022-02-08 17:57:50|1166.3|1155.5|1164.9|1154.1|1166.3|1155.5|1164.9|1154.1|6
1644343080000|2022-02-08 17:58:00|1165.4|1154.6|1165.4|1154.6|1165.4|1154.6|1164.9|1154.1|3
1644343090000|2022-02-08 17:58:10|1164.9|1154.1|1164.4|1153.6|1164.9|1154.1|1164.4|1153.6|2
1644343100000|2022-02-08 17:58:20|1164.44|1153.64|1164.32|1153.52|1164.65|1153.85|1164.32|1153.52|4
1644343110000|2022-02-08 17:58:30|1164.55|1153.75|1164.22|1153.42|1164.9|1154.1|1164.22|1153.42|8
1644343120000|2022-02-08 17:58:40|1164.19|1153.39|1164.21|1153.41|1164.28|1153.48|1163.9|1153.1|5
1644343130000|2022-02-08 17:58:50|1164.4|1153.6|1164.6|1153.8|1164.8|1154|1164.4|1153.6|7
1644343140000|2022-02-08 17:59:00|1164.54|1153.74|1164.65|1153.85|1164.65|1153.85|1164|1153.2|5
1644343150000|2022-02-08 17:59:10|1164.4|1153.6|1164.42|1153.62|1164.42|1153.62|1164.4|1153.6|3
1644343160000|2022-02-08 17:59:20|1164.56|1153.76|1165.17|1154.37|1165.17|1154.37|1164.56|1153.76|5
1644343170000|2022-02-08 17:59:30|1165.24|1154.44|1165.24|1154.44|1165.24|1154.44|1165.24|1154.44|1
1644343180000|2022-02-08 17:59:40|1165.29|1154.49|1165.29|1154.49|1165.31|1154.51|1165.29|1154.49|3
1644343190000|2022-02-08 17:59:50|1165.65|1154.85|1165.65|1154.85|1165.65|1154.85|1165.65|1154.85|1
1644343200000|2022-02-08 18:00:00|1165.5|1154.7|1165.25|1154.45|1165.5|1154.7|1165.25|1154.45|2
1644343210000|2022-02-08 18:00:10|1165.29|1154.49|1166.1|1155.3|1166.1|1155.3|1164.9|1154.1|12
1644343220000|2022-02-08 18:00:20|1166.16|1155.36|1166.13|1155.33|1166.16|1155.36|1166.13|1155.33|2
1644343230000|2022-02-08 18:00:30|1165.91|1155.11|1166.32|1155.52|1166.32|1155.52|1165.37|1154.57|7
1644343240000|2022-02-08 18:00:40|1166.07|1155.27|1166.68|1155.88|1166.88|1156.08|1166.07|1155.27|7
1644343260000|2022-02-08 18:01:00|1166.58|1155.78|1166.6|1155.8|1166.68|1155.88|1166.4|1155.6|4
1644343270000|2022-02-08 18:01:10|1166.58|1155.78|1165.81|1155.01|1166.64|1155.84|1165.81|1155.01|7
1644343280000|2022-02-08 18:01:20|1165.9|1155.1|1165.32|1154.52|1165.9|1155.1|1165.26|1154.46|9
1644343290000|2022-02-08 18:01:30|1165.29|1154.49|1165.4|1154.6|1165.5|1154.7|1165.29|1154.49|3
1644343310000|2022-02-08 18:01:50|1165.29|1154.49|1164.9|1154.1|1165.5|1154.7|1164.54|1153.74|9
1644343320000|2022-02-08 18:02:00|1164.7|1153.9|1165.15|1154.35|1165.58|1154.78|1164.61|1153.81|10
1644343340000|2022-02-08 18:02:20|1165.12|1154.32|1165.29|1154.49|1165.29|1154.49|1165.12|1154.32|3
1644343350000|2022-02-08 18:02:30|1165.04|1154.24|1165.43|1154.63|1165.43|1154.63|1165.04|1154.24|3
1644343360000|2022-02-08 18:02:40|1165.38|1154.58|1166.16|1155.36|1166.16|1155.36|1164.9|1154.1|7
1644343370000|2022-02-08 18:02:50|1166.11|1155.31|1166.11|1155.31|1166.11|1155.31|1166.09|1155.29|3
1644343380000|2022-02-08 18:03:00|1166.35|1155.55|1165.85|1155.05|1166.35|1155.55|1165.85|1155.05|6
1644343400000|2022-02-08 18:03:20|1166.35|1155.55|1166.6|1155.8|1166.6|1155.8|1166|1155.2|7
1644343410000|2022-02-08 18:03:30|1166.39|1155.59|1166.39|1155.59|1166.39|1155.59|1166.39|1155.59|1
1644343420000|2022-02-08 18:03:40|1166.24|1155.44|1165.58|1154.78|1166.24|1155.44|1165.58|1154.78|7
1644343430000|2022-02-08 18:03:50|1165.67|1154.87|1166.2|1155.4|1166.2|1155.4|1165.67|1154.87|3
1644343440000|2022-02-08 18:04:00|1166.6|1155.8|1166.8|1156|1166.87|1156.07|1166.54|1155.74|6
1644343450000|2022-02-08 18:04:10|1166.68|1155.88|1166.55|1155.75|1166.68|1155.88|1166.5|1155.7|4
1644343460000|2022-02-08 18:04:20|1166.15|1155.35|1166.57|1155.77|1167.22|1156.42|1166.15|1155.35|10
1644343470000|2022-02-08 18:04:30|1166.56|1155.76|1166.55|1155.75|1166.56|1155.76|1166.15|1155.35|3
1644343490000|2022-02-08 18:04:50|1166.15|1155.35|1168.15|1157.35|1168.15|1157.35|1166.15|1155.35|9
1644343500000|2022-02-08 18:05:00|1168.08|1157.28|1168.13|1157.33|1168.14|1157.34|1167.99|1157.19|5
1644343510000|2022-02-08 18:05:10|1167.98|1157.18|1167.73|1156.93|1168.3|1157.5|1167.73|1156.93|6
1644343520000|2022-02-08 18:05:20|1167.42|1156.62|1167.83|1157.03|1167.83|1157.03|1167.42|1156.62|3
1644343530000|2022-02-08 18:05:30|1167.86|1157.06|1167.9|1157.1|1168|1157.2|1167.86|1157.06|4
1644343550000|2022-02-08 18:05:50|1168.13|1157.33|1168.13|1157.33|1168.13|1157.33|1168.13|1157.33|1
1644343560000|2022-02-08 18:06:00|1167.9|1157.1|1167.69|1156.89|1167.9|1157.1|1167.69|1156.89|2
1644343570000|2022-02-08 18:06:10|1167.4|1156.6|1166.8|1156|1167.4|1156.6|1166.76|1155.96|8
1644343580000|2022-02-08 18:06:20|1166.4|1155.6|1166.9|1156.1|1167.03|1156.23|1166.4|1155.6|4
1644343600000|2022-02-08 18:06:40|1166.79|1155.99|1167.9|1157.1|1167.96|1157.16|1166.79|1155.99|11
1644343610000|2022-02-08 18:06:50|1168.12|1157.32|1168.85|1158.05|1169.15|1158.35|1168.12|1157.32|9
1644343620000|2022-02-08 18:07:00|1168.6|1157.8|1168.45|1157.65|1168.6|1157.8|1168.3|1157.5|4
1644343630000|2022-02-08 18:07:10|1168.33|1157.53|1168.56|1157.76|1168.9|1158.1|1168.33|1157.53|10
1644343640000|2022-02-08 18:07:20|1168.7|1157.9|1168.56|1157.76|1168.7|1157.9|1168.55|1157.75|4
1644343650000|2022-02-08 18:07:30|1168.6|1157.8|1168.4|1157.6|1168.6|1157.8|1168.4|1157.6|3
1644343660000|2022-02-08 18:07:40|1168.05|1157.25|1168.36|1157.56|1168.36|1157.56|1168.05|1157.25|7
1644343670000|2022-02-08 18:07:50|1168.15|1157.35|1167.84|1157.04|1168.15|1157.35|1167.79|1156.99|4
1644343680000|2022-02-08 18:08:00|1167.79|1156.99|1167.79|1156.99|1167.95|1157.15|1167.3|1156.5|8
1644343690000|2022-02-08 18:08:10|1167.85|1157.05|1168.03|1157.23|1168.03|1157.23|1167.85|1157.05|3
1644343700000|2022-02-08 18:08:20|1168.08|1157.28|1167.73|1156.93|1168.08|1157.28|1167.73|1156.93|8
1644343710000|2022-02-08 18:08:30|1167.98|1157.18|1168.01|1157.21|1168.15|1157.35|1167.9|1157.1|5
1644343720000|2022-02-08 18:08:40|1168.15|1157.35|1168.15|1157.35|1168.15|1157.35|1168.01|1157.21|3
1644343730000|2022-02-08 18:08:50|1168.01|1157.21|1167.85|1157.05|1168.01|1157.21|1167.85|1157.05|3
1644343740000|2022-02-08 18:09:00|1167.73|1156.93|1167.73|1156.93|1167.73|1156.93|1167.73|1156.93|1
1644343750000|2022-02-08 18:09:10|1167.23|1156.43|1167.23|1156.43|1167.23|1156.43|1167.23|1156.43|1
1644343760000|2022-02-08 18:09:20|1167.45|1156.65|1168.03|1157.23|1168.03|1157.23|1167.45|1156.65|6
1644343770000|2022-02-08 18:09:30|1168.16|1157.36|1168.16|1157.36|1168.16|1157.36|1168.16|1157.36|1
1644343780000|2022-02-08 18:09:40|1168.33|1157.53|1168.29|1157.49|1168.33|1157.53|1168.29|1157.49|2
1644343790000|2022-02-08 18:09:50|1168.19|1157.39|1168.34|1157.54|1168.34|1157.54|1168.19|1157.39|4
1644343800000|2022-02-08 18:10:00|1168.45|1157.65|1168.19|1157.39|1168.45|1157.65|1168.04|1157.24|5
1644343810000|2022-02-08 18:10:10|1168.04|1157.24|1168.04|1157.24|1168.19|1157.39|1168.04|1157.24|3
1644343820000|2022-02-08 18:10:20|1168|1157.2|1167.73|1156.93|1168|1157.2|1167.73|1156.93|3
1644343830000|2022-02-08 18:10:30|1167.8|1157|1167.8|1157|1167.8|1157|1167.8|1157|1
1644343840000|2022-02-08 18:10:40|1167.73|1156.93|1168|1157.2|1168.15|1157.35|1167.73|1156.93|5
1644343850000|2022-02-08 18:10:50|1167.9|1157.1|1168.72|1157.92|1168.72|1157.92|1167.9|1157.1|11
1644343860000|2022-02-08 18:11:00|1168.6|1157.8|1168.11|1157.31|1168.6|1157.8|1168|1157.2|5
1644343870000|2022-02-08 18:11:10|1168.16|1157.36|1169.44|1158.64|1169.65|1158.85|1168.16|1157.36|7
1644343880000|2022-02-08 18:11:20|1169.15|1158.35|1169.69|1158.89|1169.8|1159|1169.15|1158.35|6
1644343890000|2022-02-08 18:11:30|1169.59|1158.79|1169.59|1158.79|1169.59|1158.79|1169.59|1158.79|1
1644343900000|2022-02-08 18:11:40|1169.6|1158.8|1169.9|1159.1|1169.9|1159.1|1169.19|1158.39|5
1644343910000|2022-02-08 18:11:50|1169.89|1159.09|1169.87|1159.07|1169.89|1159.09|1169.87|1159.07|2
1644343920000|2022-02-08 18:12:00|1170|1159.2|1170.64|1159.84|1170.64|1159.84|1170|1159.2|5
1644343930000|2022-02-08 18:12:10|1170.92|1160.12|1170.92|1160.12|1170.99|1160.19|1170.88|1160.08|4
1644343940000|2022-02-08 18:12:20|1171.1|1160.3|1172.62|1161.82|1172.62|1161.82|1171.1|1160.3|13
1644343950000|2022-02-08 18:12:30|1172.27|1161.47|1171.69|1160.89|1172.27|1161.47|1171.69|1160.89|8
1644343960000|2022-02-08 18:12:40|1171.55|1160.75|1170.9|1160.1|1171.55|1160.75|1170.9|1160.1|8
1644343970000|2022-02-08 18:12:50|1171.15|1160.35|1171.5|1160.7|1171.71|1160.91|1170.9|1160.1|11
1644343980000|2022-02-08 18:13:00|1171.29|1160.49|1171.5|1160.7|1171.62|1160.82|1171.29|1160.49|3
1644343990000|2022-02-08 18:13:10|1171.21|1160.41|1171.21|1160.41|1171.21|1160.41|1171.21|1160.41|1
1644344000000|2022-02-08 18:13:20|1170.9|1160.1|1170.69|1159.89|1170.9|1160.1|1170.69|1159.89|4
1644344010000|2022-02-08 18:13:30|1170.77|1159.97|1170.9|1160.1|1170.9|1160.1|1170.77|1159.97|2
1644344020000|2022-02-08 18:13:40|1170.82|1160.02|1170.72|1159.92|1170.82|1160.02|1170.72|1159.92|2
1644344030000|2022-02-08 18:13:50|1170.8|1160|1171.08|1160.28|1171.08|1160.28|1170.4|1159.6|3
1644344040000|2022-02-08 18:14:00|1171.1|1160.3|1171.21|1160.41|1171.21|1160.41|1171.1|1160.3|2
1644344050000|2022-02-08 18:14:10|1170.9|1160.1|1170.9|1160.1|1170.9|1160.1|1170.82|1160.02|3
1644344060000|2022-02-08 18:14:20|1171.21|1160.41|1171.08|1160.28|1171.21|1160.41|1171.08|1160.28|2
1644344080000|2022-02-08 18:14:40|1171.21|1160.41|1171.3|1160.5|1171.43|1160.63|1171.21|1160.41|3
1644344100000|2022-02-08 18:15:00|1171.65|1160.85|1171.4|1160.6|1171.65|1160.85|1171.4|1160.6|3
1644344110000|2022-02-08 18:15:10|1171.62|1160.82|1170.9|1160.1|1171.62|1160.82|1170.9|1160.1|3
1644344120000|2022-02-08 18:15:20|1171.12|1160.32|1170.9|1160.1|1171.12|1160.32|1170.9|1160.1|4
1644344130000|2022-02-08 18:15:30|1170.83|1160.03|1170.9|1160.1|1170.9|1160.1|1170.83|1160.03|2
1644344140000|2022-02-08 18:15:40|1170.69|1159.89|1170.9|1160.1|1170.9|1160.1|1170.69|1159.89|3
1644344150000|2022-02-08 18:15:50|1170.81|1160.01|1170.8|1160|1170.9|1160.1|1170.8|1160|3
1644344160000|2022-02-08 18:16:00|1170.9|1160.1|1170.4|1159.6|1170.9|1160.1|1170.4|1159.6|3
1644344170000|2022-02-08 18:16:10|1170.8|1160|1170.15|1159.35|1170.8|1160|1169.9|1159.1|8
1644344180000|2022-02-08 18:16:20|1170.4|1159.6|1168.9|1158.1|1170.4|1159.6|1168.77|1157.97|9
1644344190000|2022-02-08 18:16:30|1169.19|1158.39|1169.19|1158.39|1169.19|1158.39|1169.19|1158.39|1
1644344200000|2022-02-08 18:16:40|1168.9|1158.1|1168.9|1158.1|1169.19|1158.39|1168.9|1158.1|3
1644344220000|2022-02-08 18:17:00|1168.8|1158|1168.7|1157.9|1168.8|1158|1168.7|1157.9|2
1644344240000|2022-02-08 18:17:20|1168.73|1157.93|1169.13|1158.33|1169.13|1158.33|1168.73|1157.93|3
1644344250000|2022-02-08 18:17:30|1168.45|1157.65|1168.9|1158.1|1168.9|1158.1|1168.39|1157.59|3
1644344270000|2022-02-08 18:17:50|1168.65|1157.85|1168.9|1158.1|1168.9|1158.1|1168.65|1157.85|4
1644344280000|2022-02-08 18:18:00|1168.85|1158.05|1169.9|1159.1|1169.9|1159.1|1168.85|1158.05|9
1644344290000|2022-02-08 18:18:10|1169.91|1159.11|1169.91|1159.11|1169.91|1159.11|1169.91|1159.11|1
1644344300000|2022-02-08 18:18:20|1170|1159.2|1170|1159.2|1170|1159.2|1170|1159.2|1
1644344330000|2022-02-08 18:18:50|1170.5|1159.7|1170.4|1159.6|1170.5|1159.7|1170.4|1159.6|2
1644344340000|2022-02-08 18:19:00|1170.36|1159.56|1170.88|1160.08|1171|1160.2|1170.15|1159.35|6
1644344350000|2022-02-08 18:19:10|1170.97|1160.17|1171.15|1160.35|1171.15|1160.35|1170.97|1160.17|3
1644344360000|2022-02-08 18:19:20|1171.28|1160.48|1171.9|1161.1|1172|1161.2|1171.28|1160.48|6
1644344370000|2022-02-08 18:19:30|1172|1161.2|1170.56|1159.76|1172|1161.2|1170.56|1159.76|6
1644344380000|2022-02-08 18:19:40|1170.8|1160|1170.8|1160|1170.8|1160|1170.8|1160|1
1644344400000|2022-02-08 18:20:00|1170.45|1159.65|1169.77|1158.97|1170.69|1159.89|1169.77|1158.97|6
1644344410000|2022-02-08 18:20:10|1170.05|1159.25|1170.21|1159.41|1170.21|1159.41|1170.05|1159.25|5
1644344420000|2022-02-08 18:20:20|1170.12|1159.32|1170.12|1159.32|1170.12|1159.32|1169.9|1159.1|3
1644344430000|2022-02-08 18:20:30|1170.15|1159.35|1169.9|1159.1|1170.15|1159.35|1169.9|1159.1|2
1644344450000|2022-02-08 18:20:50|1170.12|1159.32|1170.32|1159.52|1170.32|1159.52|1170.12|1159.32|3
1644344460000|2022-02-08 18:21:00|1170.35|1159.55|1170.9|1160.1|1170.9|1160.1|1170.35|1159.55|5
1644344470000|2022-02-08 18:21:10|1170.99|1160.19|1171|1160.2|1171|1160.2|1170.99|1160.19|2
1644344480000|2022-02-08 18:21:20|1171.06|1160.26|1171.64|1160.84|1172.06|1161.26|1171.06|1160.26|12
1644344490000|2022-02-08 18:21:30|1171.75|1160.95|1171.85|1161.05|1172.06|1161.26|1171.75|1160.95|4
1644344500000|2022-02-08 18:21:40|1171.75|1160.95|1171.75|1160.95|1171.75|1160.95|1171.75|1160.95|1
1644344510000|2022-02-08 18:21:50|1171.53|1160.73|1171.53|1160.73|1171.75|1160.95|1171.25|1160.45|5
1644344520000|2022-02-08 18:22:00|1171.64|1160.84|1171.65|1160.85|1171.65|1160.85|1171.4|1160.6|3
1644344530000|2022-02-08 18:22:10|1171.25|1160.45|1171.9|1161.1|1171.95|1161.15|1171.25|1160.45|9
1644344540000|2022-02-08 18:22:20|1171.65|1160.85|1171.9|1161.1|1171.9|1161.1|1171.65|1160.85|2
1644344550000|2022-02-08 18:22:30|1171.7|1160.9|1171.9|1161.1|1171.9|1161.1|1171.63|1160.83|3
1644344560000|2022-02-08 18:22:40|1171.75|1160.95|1171.8|1161|1171.8|1161|1171.65|1160.85|3
1644344570000|2022-02-08 18:22:50|1171.72|1160.92|1172.06|1161.26|1172.06|1161.26|1171.44|1160.64|3
1644344580000|2022-02-08 18:23:00|1171.9|1161.1|1172.34|1161.54|1172.55|1161.75|1171.9|1161.1|5
1644344590000|2022-02-08 18:23:10|1172.18|1161.38|1171.9|1161.1|1172.34|1161.54|1171.9|1161.1|4
1644344630000|2022-02-08 18:23:50|1171.77|1160.97|1171.56|1160.76|1171.77|1160.97|1171.56|1160.76|2
1644344640000|2022-02-08 18:24:00|1171.69|1160.89|1170.9|1160.1|1171.69|1160.89|1170.9|1160.1|3
1644344650000|2022-02-08 18:24:10|1171.19|1160.39|1171.69|1160.89|1171.69|1160.89|1171.19|1160.39|4
1644344660000|2022-02-08 18:24:20|1171.4|1160.6|1170.52|1159.72|1171.4|1160.6|1170.1|1159.3|4
1644344670000|2022-02-08 18:24:30|1170.56|1159.76|1170.47|1159.67|1170.56|1159.76|1170.47|1159.67|2
1644344680000|2022-02-08 18:24:40|1170.06|1159.26|1170.19|1159.39|1170.4|1159.6|1169.9|1159.1|8
1644344690000|2022-02-08 18:24:50|1169.9|1159.1|1169.9|1159.1|1170.19|1159.39|1169.9|1159.1|3
1644344700000|2022-02-08 18:25:00|1169.75|1158.95|1169.75|1158.95|1169.75|1158.95|1169.75|1158.95|1
1644344710000|2022-02-08 18:25:10|1169.5|1158.7|1169.5|1158.7|1169.75|1158.95|1169.5|1158.7|3
1644344720000|2022-02-08 18:25:20|1169.75|1158.95|1169.5|1158.7|1169.75|1158.95|1169.5|1158.7|2
1644344730000|2022-02-08 18:25:30|1169.35|1158.55|1169.5|1158.7|1169.5|1158.7|1169.35|1158.55|2
1644344740000|2022-02-08 18:25:40|1169.69|1158.89|1169.65|1158.85|1169.69|1158.89|1169.65|1158.85|2
1644344750000|2022-02-08 18:25:50|1169.25|1158.45|1169.25|1158.45|1169.65|1158.85|1169.25|1158.45|3
1644344760000|2022-02-08 18:26:00|1168.9|1158.1|1168.2|1157.4|1168.9|1158.1|1168.2|1157.4|3
1644344770000|2022-02-08 18:26:10|1168.45|1157.65|1168.15|1157.35|1168.45|1157.65|1168.15|1157.35|3
1644344780000|2022-02-08 18:26:20|1168.4|1157.6|1168.41|1157.61|1168.41|1157.61|1168.4|1157.6|2
1644344790000|2022-02-08 18:26:30|1167.82|1157.02|1167.82|1157.02|1167.82|1157.02|1167.82|1157.02|1
1644344800000|2022-02-08 18:26:40|1167.2|1156.4|1167.72|1156.92|1167.72|1156.92|1167.2|1156.4|2
1644344810000|2022-02-08 18:26:50|1167.32|1156.52|1168.15|1157.35|1168.45|1157.65|1167.32|1156.52|7
1644344820000|2022-02-08 18:27:00|1168.45|1157.65|1169.1|1158.3|1169.1|1158.3|1168.45|1157.65|6
1644344830000|2022-02-08 18:27:10|1168.91|1158.11|1170.12|1159.32|1170.4|1159.6|1168.91|1158.11|4
1644344840000|2022-02-08 18:27:20|1170.6|1159.8|1169.81|1159.01|1170.6|1159.8|1169.81|1159.01|4
1644344860000|2022-02-08 18:27:40|1169.64|1158.84|1170.12|1159.32|1170.12|1159.32|1169.23|1158.43|8
1644344870000|2022-02-08 18:27:50|1170.4|1159.6|1170.56|1159.76|1170.7|1159.9|1170.12|1159.32|7
1644344880000|2022-02-08 18:28:00|1170.58|1159.78|1170.63|1159.83|1170.78|1159.98|1170.57|1159.77|4
1644344890000|2022-02-08 18:28:10|1170.94|1160.14|1171.53|1160.73|1171.8|1161|1170.55|1159.75|12
1644344900000|2022-02-08 18:28:20|1171.56|1160.76|1171.8|1161|1171.8|1161|1171.56|1160.76|4
1644344910000|2022-02-08 18:28:30|1171.88|1161.08|1171.99|1161.19|1172|1161.2|1171.87|1161.07|8
1644344920000|2022-02-08 18:28:40|1172|1161.2|1172.14|1161.34|1172.22|1161.42|1172|1161.2|3
1644344930000|2022-02-08 18:28:50|1172.1|1161.3|1172.29|1161.49|1172.29|1161.49|1172.1|1161.3|2
1644344940000|2022-02-08 18:29:00|1172.43|1161.63|1172.43|1161.63|1172.43|1161.63|1172.42|1161.62|7
1644344950000|2022-02-08 18:29:10|1172.42|1161.62|1172.42|1161.62|1172.43|1161.63|1172.42|1161.62|5
1644344960000|2022-02-08 18:29:20|1172.43|1161.63|1172.43|1161.63|1172.43|1161.63|1172.42|1161.62|5
1644344970000|2022-02-08 18:29:30|1172.42|1161.62|1172.29|1161.49|1172.51|1161.71|1172.29|1161.49|9
1644344990000|2022-02-08 18:29:50|1172.05|1161.25|1171.9|1161.1|1172.05|1161.25|1171.9|1161.1|2
1644345000000|2022-02-08 18:30:00|1171.76|1160.96|1172.41|1161.61|1172.43|1161.63|1171.76|1160.96|8
1644345010000|2022-02-08 18:30:10|1172.31|1161.51|1172.31|1161.51|1172.41|1161.61|1172.31|1161.51|5
1644345020000|2022-02-08 18:30:20|1171.9|1161.1|1172.43|1161.63|1172.43|1161.63|1171.77|1160.97|10
1644345030000|2022-02-08 18:30:30|1172.5|1161.7|1172.76|1161.96|1172.84|1162.04|1172.48|1161.68|7
1644345040000|2022-02-08 18:30:40|1172.77|1161.97|1172.68|1161.88|1172.77|1161.97|1172.68|1161.88|3
1644345050000|2022-02-08 18:30:50|1171.97|1161.17|1171.9|1161.1|1171.97|1161.17|1171.79|1160.99|3
1644345060000|2022-02-08 18:31:00|1171.84|1161.04|1171.9|1161.1|1171.9|1161.1|1171.84|1161.04|2
1644345070000|2022-02-08 18:31:10|1171.74|1160.94|1171.8|1161|1171.84|1161.04|1171.34|1160.54|4
1644345080000|2022-02-08 18:31:20|1171.9|1161.1|1171.9|1161.1|1171.9|1161.1|1171.9|1161.1|1
1644345090000|2022-02-08 18:31:30|1171.81|1161.01|1172.77|1161.97|1172.77|1161.97|1171.53|1160.73|7
1644345100000|2022-02-08 18:31:40|1172.65|1161.85|1172.68|1161.88|1172.68|1161.88|1172.15|1161.35|4
1644345110000|2022-02-08 18:31:50|1172.4|1161.6|1172.4|1161.6|1172.68|1161.88|1172.4|1161.6|3
1644345120000|2022-02-08 18:32:00|1172.77|1161.97|1172.56|1161.76|1172.77|1161.97|1172.56|1161.76|2
1644345130000|2022-02-08 18:32:10|1172.66|1161.86|1172.15|1161.35|1172.68|1161.88|1172.15|1161.35|5
1644345140000|2022-02-08 18:32:20|1172.34|1161.54|1172.15|1161.35|1172.34|1161.54|1172.15|1161.35|2
1644345150000|2022-02-08 18:32:30|1172.05|1161.25|1172.56|1161.76|1172.77|1161.97|1172.05|1161.25|4
1644345160000|2022-02-08 18:32:40|1172.44|1161.64|1172.59|1161.79|1172.77|1161.97|1172.44|1161.64|4
1644345170000|2022-02-08 18:32:50|1172.44|1161.64|1172.68|1161.88|1172.77|1161.97|1172.44|1161.64|4
1644345180000|2022-02-08 18:33:00|1172.62|1161.82|1172.4|1161.6|1172.68|1161.88|1172.05|1161.25|7
1644345190000|2022-02-08 18:33:10|1171.9|1161.1|1171.9|1161.1|1171.9|1161.1|1171.9|1161.1|1
1644345220000|2022-02-08 18:33:40|1171.81|1161.01|1171.45|1160.65|1171.9|1161.1|1171.45|1160.65|8
1644345240000|2022-02-08 18:34:00|1171.35|1160.55|1171.35|1160.55|1171.35|1160.55|1171.35|1160.55|1
1644345250000|2022-02-08 18:34:10|1170.9|1160.1|1170.8|1160|1170.9|1160.1|1170.8|1160|2
1644345260000|2022-02-08 18:34:20|1170.82|1160.02|1171|1160.2|1171|1160.2|1170.82|1160.02|3
1644345270000|2022-02-08 18:34:30|1170.9|1160.1|1170.9|1160.1|1170.9|1160.1|1170.9|1160.1|1
1644345290000|2022-02-08 18:34:50|1171.4|1160.6|1171.65|1160.85|1171.9|1161.1|1171.4|1160.6|7
1644345300000|2022-02-08 18:35:00|1171.9|1161.1|1173.65|1162.85|1173.95|1163.15|1171.9|1161.1|17
1644345310000|2022-02-08 18:35:10|1173.64|1162.84|1173.4|1162.6|1173.64|1162.84|1173.4|1162.6|2
1644345340000|2022-02-08 18:35:40|1173.49|1162.69|1173.32|1162.52|1173.75|1162.95|1173.32|1162.52|3
1644345350000|2022-02-08 18:35:50|1173.47|1162.67|1173.56|1162.76|1173.64|1162.84|1173.47|1162.67|4
1644345390000|2022-02-08 18:36:30|1173|1162.2|1172.62|1161.82|1173|1162.2|1172.62|1161.82|4
1644345400000|2022-02-08 18:36:40|1172.58|1161.78|1172.58|1161.78|1172.7|1161.9|1172.58|1161.78|4
1644345420000|2022-02-08 18:37:00|1172.56|1161.76|1172.48|1161.68|1172.56|1161.76|1172.08|1161.28|5
1644345430000|2022-02-08 18:37:10|1172.08|1161.28|1172.17|1161.37|1172.17|1161.37|1171.95|1161.15|3
1644345440000|2022-02-08 18:37:20|1171.95|1161.15|1171.9|1161.1|1172.34|1161.54|1171.9|1161.1|7
1644345450000|2022-02-08 18:37:30|1172.07|1161.27|1171.9|1161.1|1172.07|1161.27|1171.81|1161.01|4
1644345460000|2022-02-08 18:37:40|1171.78|1160.98|1171.9|1161.1|1171.9|1161.1|1171.78|1160.98|2
1644345470000|2022-02-08 18:37:50|1171.99|1161.19|1172.38|1161.58|1172.38|1161.58|1171.9|1161.1|5
1644345480000|2022-02-08 18:38:00|1172.57|1161.77|1172.57|1161.77|1172.57|1161.77|1172.57|1161.77|1
1644345490000|2022-02-08 18:38:10|1172|1161.2|1171.7|1160.9|1172|1161.2|1171.7|1160.9|3
1644345500000|2022-02-08 18:38:20|1171.2|1160.4|1170.9|1160.1|1171.2|1160.4|1170.9|1160.1|2
1644345510000|2022-02-08 18:38:30|1170.82|1160.02|1170.69|1159.89|1170.9|1160.1|1170.4|1159.6|5
1644345520000|2022-02-08 18:38:40|1170.9|1160.1|1170.69|1159.89|1170.9|1160.1|1170.69|1159.89|2
1644345530000|2022-02-08 18:38:50|1170.4|1159.6|1169.9|1159.1|1170.4|1159.6|1169.9|1159.1|2
1644345540000|2022-02-08 18:39:00|1170.12|1159.32|1169.9|1159.1|1170.12|1159.32|1169.9|1159.1|4
1644345550000|2022-02-08 18:39:10|1169.84|1159.04|1167.9|1157.1|1169.84|1159.04|1167.9|1157.1|7
1644345560000|2022-02-08 18:39:20|1167.7|1156.9|1167.45|1156.65|1167.9|1157.1|1167.45|1156.65|4
1644345570000|2022-02-08 18:39:30|1167.3|1156.5|1167.19|1156.39|1167.4|1156.6|1166.9|1156.1|4
1644345580000|2022-02-08 18:39:40|1167.15|1156.35|1166.79|1155.99|1167.15|1156.35|1166.79|1155.99|3
1644345590000|2022-02-08 18:39:50|1166.7|1155.9|1168.02|1157.22|1168.02|1157.22|1166.7|1155.9|9
1644345600000|2022-02-08 18:40:00|1168.22|1157.42|1167.95|1157.15|1168.22|1157.42|1167.9|1157.1|4
1644345610000|2022-02-08 18:40:10|1168.27|1157.47|1168.52|1157.72|1168.6|1157.8|1168.27|1157.47|4
1644345620000|2022-02-08 18:40:20|1168.65|1157.85|1168.05|1157.25|1168.65|1157.85|1168.05|1157.25|6
1644345630000|2022-02-08 18:40:30|1168.2|1157.4|1168.2|1157.4|1168.2|1157.4|1168.02|1157.22|3
1644345640000|2022-02-08 18:40:40|1168.33|1157.53|1168.15|1157.35|1168.33|1157.53|1168.15|1157.35|2
1644345650000|2022-02-08 18:40:50|1168.27|1157.47|1167.95|1157.15|1168.27|1157.47|1167.95|1157.15|3
1644345680000|2022-02-08 18:41:20|1167.9|1157.1|1167.4|1156.6|1167.9|1157.1|1167.4|1156.6|2
1644345690000|2022-02-08 18:41:30|1167.62|1156.82|1167.19|1156.39|1167.62|1156.82|1167.19|1156.39|3
1644345700000|2022-02-08 18:41:40|1167.31|1156.51|1167.9|1157.1|1167.9|1157.1|1167.31|1156.51|2
1644345710000|2022-02-08 18:41:50|1167.69|1156.89|1167.69|1156.89|1167.69|1156.89|1167.69|1156.89|1
1644345720000|2022-02-08 18:42:00|1167.5|1156.7|1167.9|1157.1|1168.1|1157.3|1167.5|1156.7|7
1644345740000|2022-02-08 18:42:20|1167.85|1157.05|1167.9|1157.1|1167.9|1157.1|1167.85|1157.05|2
1644345750000|2022-02-08 18:42:30|1168.43|1157.63|1168.42|1157.62|1168.43|1157.63|1168.41|1157.61|3
1644345760000|2022-02-08 18:42:40|1168.04|1157.24|1168.04|1157.24|1168.04|1157.24|1168.04|1157.24|1
1644345770000|2022-02-08 18:42:50|1168.42|1157.62|1168.04|1157.24|1168.42|1157.62|1168.04|1157.24|2
1644345780000|2022-02-08 18:43:00|1168.42|1157.62|1167.9|1157.1|1168.42|1157.62|1167.9|1157.1|2
1644345790000|2022-02-08 18:43:10|1167.79|1156.99|1167.45|1156.65|1167.85|1157.05|1167.45|1156.65|4
1644345810000|2022-02-08 18:43:30|1167.34|1156.54|1166.94|1156.14|1167.34|1156.54|1166.94|1156.14|2
1644345820000|2022-02-08 18:43:40|1166.93|1156.13|1166.88|1156.08|1166.93|1156.13|1166.88|1156.08|2
1644345830000|2022-02-08 18:43:50|1166.89|1156.09|1166.89|1156.09|1166.89|1156.09|1166.89|1156.09|1
1644345870000|2022-02-08 18:44:30|1167.08|1156.28|1167.08|1156.28|1167.08|1156.28|1167.08|1156.28|1
1644345880000|2022-02-08 18:44:40|1167.09|1156.29|1166.98|1156.18|1167.09|1156.29|1166.98|1156.18|2
1644345890000|2022-02-08 18:44:50|1167.08|1156.28|1166.97|1156.17|1167.08|1156.28|1166.89|1156.09|3
1644345900000|2022-02-08 18:45:00|1166.89|1156.09|1166.89|1156.09|1166.89|1156.09|1166.89|1156.09|1
1644345910000|2022-02-08 18:45:10|1166.75|1155.95|1166.4|1155.6|1166.75|1155.95|1165.9|1155.1|7
1644345920000|2022-02-08 18:45:20|1166.12|1155.32|1166.12|1155.32|1166.35|1155.55|1165.9|1155.1|5
1644345930000|2022-02-08 18:45:30|1165.88|1155.08|1166.3|1155.5|1166.55|1155.75|1165.85|1155.05|6
1644345940000|2022-02-08 18:45:40|1166.15|1155.35|1165.39|1154.59|1166.15|1155.35|1165.39|1154.59|4
1644345950000|2022-02-08 18:45:50|1164.9|1154.1|1164.9|1154.1|1165.07|1154.27|1164.9|1154.1|3
1644345960000|2022-02-08 18:46:00|1165.24|1154.44|1165.05|1154.25|1165.24|1154.44|1164.8|1154|3
1644345970000|2022-02-08 18:46:10|1164.9|1154.1|1165.07|1154.27|1165.24|1154.44|1164.9|1154.1|3
1644345980000|2022-02-08 18:46:20|1164.9|1154.1|1164.9|1154.1|1164.9|1154.1|1164.9|1154.1|1
1644345990000|2022-02-08 18:46:30|1164.8|1154|1165.03|1154.23|1165.24|1154.44|1164.8|1154|7
1644346000000|2022-02-08 18:46:40|1164.9|1154.1|1165.36|1154.56|1165.74|1154.94|1164.9|1154.1|4
1644346010000|2022-02-08 18:46:50|1165.07|1154.27|1166.86|1156.06|1166.86|1156.06|1165.07|1154.27|9
1644346020000|2022-02-08 18:47:00|1166.85|1156.05|1166.9|1156.1|1166.9|1156.1|1166.85|1156.05|2
1644346040000|2022-02-08 18:47:20|1166.98|1156.18|1167.07|1156.27|1167.07|1156.27|1166.98|1156.18|2
1644346050000|2022-02-08 18:47:30|1166.98|1156.18|1167.76|1156.96|1167.9|1157.1|1166.98|1156.18|10
1644346060000|2022-02-08 18:47:40|1167.9|1157.1|1167.9|1157.1|1167.9|1157.1|1167.76|1156.96|6
1644346070000|2022-02-08 18:47:50|1167.93|1157.13|1167.9|1157.1|1167.93|1157.13|1167.9|1157.1|2
1644346080000|2022-02-08 18:48:00|1168.1|1157.3|1168.1|1157.3|1168.1|1157.3|1168.1|1157.3|1
1644346090000|2022-02-08 18:48:10|1168.4|1157.6|1168.4|1157.6|1168.4|1157.6|1168.4|1157.6|1
1644346120000|2022-02-08 18:48:40|1168.29|1157.49|1169|1158.2|1169.05|1158.25|1168.29|1157.49|3
1644346140000|2022-02-08 18:49:00|1169.1|1158.3|1168.9|1158.1|1169.4|1158.6|1168.9|1158.1|4
1644346150000|2022-02-08 18:49:10|1168.69|1157.89|1169|1158.2|1169|1158.2|1168.69|1157.89|3
1644346170000|2022-02-08 18:49:30|1169.1|1158.3|1169.4|1158.6|1169.4|1158.6|1169.1|1158.3|2
1644346180000|2022-02-08 18:49:40|1169.62|1158.82|1169.69|1158.89|1169.69|1158.89|1169.62|1158.82|2
1644346190000|2022-02-08 18:49:50|1169.65|1158.85|1169.65|1158.85|1169.65|1158.85|1169.65|1158.85|1
1644346200000|2022-02-08 18:50:00|1169.66|1158.86|1169.4|1158.6|1169.8|1159|1169.4|1158.6|3
1644346210000|2022-02-08 18:50:10|1168.9|1158.1|1168.62|1157.82|1168.9|1158.1|1168.62|1157.82|2
1644346220000|2022-02-08 18:50:20|1168.65|1157.85|1169|1158.2|1169|1158.2|1168.65|1157.85|4
1644346230000|2022-02-08 18:50:30|1169.4|1158.6|1169.53|1158.73|1169.53|1158.73|1169.4|1158.6|4
1644346240000|2022-02-08 18:50:40|1169.4|1158.6|1168.9|1158.1|1169.4|1158.6|1168.9|1158.1|2
1644346250000|2022-02-08 18:50:50|1168.65|1157.85|1168.08|1157.28|1168.65|1157.85|1168.08|1157.28|3
1644346260000|2022-02-08 18:51:00|1167.66|1156.86|1167.56|1156.76|1167.66|1156.86|1167.5|1156.7|4
1644346270000|2022-02-08 18:51:10|1167.5|1156.7|1167.9|1157.1|1167.9|1157.1|1167.5|1156.7|3
1644346280000|2022-02-08 18:51:20|1167.66|1156.86|1167.66|1156.86|1167.66|1156.86|1167.66|1156.86|1
1644346290000|2022-02-08 18:51:30|1167.58|1156.78|1167.38|1156.58|1167.58|1156.78|1167.38|1156.58|3
1644346300000|2022-02-08 18:51:40|1167.16|1156.36|1167.16|1156.36|1167.16|1156.36|1167.16|1156.36|1
1644346310000|2022-02-08 18:51:50|1166.9|1156.1|1166.9|1156.1|1166.9|1156.1|1166.9|1156.1|1
1644346320000|2022-02-08 18:52:00|1166.4|1155.6|1165.9|1155.1|1166.4|1155.6|1165.79|1154.99|5
1644346330000|2022-02-08 18:52:10|1165.6|1154.8|1165.85|1155.05|1165.85|1155.05|1165.6|1154.8|4
1644346340000|2022-02-08 18:52:20|1165.9|1155.1|1165.4|1154.6|1165.9|1155.1|1165.4|1154.6|2
1644346350000|2022-02-08 18:52:30|1165.25|1154.45|1165.12|1154.32|1165.4|1154.6|1165.12|1154.32|4
1644346360000|2022-02-08 18:52:40|1165.15|1154.35|1165.15|1154.35|1165.15|1154.35|1165.15|1154.35|1
1644346370000|2022-02-08 18:52:50|1165.12|1154.32|1164.18|1153.38|1165.12|1154.32|1164.18|1153.38|5
1644346380000|2022-02-08 18:53:00|1164.15|1153.35|1165|1154.2|1165|1154.2|1164.12|1153.32|5
1644346390000|2022-02-08 18:53:10|1165.16|1154.36|1164.62|1153.82|1165.16|1154.36|1164.62|1153.82|3
1644346400000|2022-02-08 18:53:20|1164.4|1153.6|1163.9|1153.1|1164.62|1153.82|1163.9|1153.1|4
1644346410000|2022-02-08 18:53:30|1164.1|1153.3|1164.1|1153.3|1164.1|1153.3|1164.1|1153.3|1
1644346430000|2022-02-08 18:53:50|1164|1153.2|1164|1153.2|1164|1153.2|1164|1153.2|1
1644346440000|2022-02-08 18:54:00|1163.9|1153.1|1163.6|1152.8|1163.9|1153.1|1163.6|1152.8|3
1644346450000|2022-02-08 18:54:10|1163.54|1152.74|1163.27|1152.47|1163.61|1152.81|1163.03|1152.23|6
1644346460000|2022-02-08 18:54:20|1163.22|1152.42|1163.01|1152.21|1163.23|1152.43|1163.01|1152.21|3
1644346480000|2022-02-08 18:54:40|1163.37|1152.57|1164.63|1153.83|1164.75|1153.95|1163.01|1152.21|9
1644346490000|2022-02-08 18:54:50|1164.44|1153.64|1164.44|1153.64|1164.7|1153.9|1164.44|1153.64|3
1644346500000|2022-02-08 18:55:00|1164.38|1153.58|1164.96|1154.16|1164.96|1154.16|1163.95|1153.15|7
1644346510000|2022-02-08 18:55:10|1164.9|1154.1|1165.9|1155.1|1165.9|1155.1|1164.87|1154.07|3
1644346520000|2022-02-08 18:55:20|1166.09|1155.29|1166.15|1155.35|1166.45|1155.65|1166.09|1155.29|8
1644346530000|2022-02-08 18:55:30|1165.9|1155.1|1165.68|1154.88|1165.9|1155.1|1165.68|1154.88|2
1644346540000|2022-02-08 18:55:40|1165.5|1154.7|1165.25|1154.45|1165.5|1154.7|1165|1154.2|3
1644346560000|2022-02-08 18:56:00|1165.5|1154.7|1165.22|1154.42|1165.5|1154.7|1165.22|1154.42|2
1644346580000|2022-02-08 18:56:20|1165.5|1154.7|1165.22|1154.42|1165.5|1154.7|1165.22|1154.42|4
1644346590000|2022-02-08 18:56:30|1165.12|1154.32|1165.12|1154.32|1165.4|1154.6|1165.12|1154.32|3
1644346600000|2022-02-08 18:56:40|1165.15|1154.35|1165.12|1154.32|1165.45|1154.65|1165.12|1154.32|3
1644346610000|2022-02-08 18:56:50|1165.3|1154.5|1166|1155.2|1166|1155.2|1165.3|1154.5|9
1644346620000|2022-02-08 18:57:00|1166.15|1155.35|1166.36|1155.56|1166.36|1155.56|1166.15|1155.35|2
1644346630000|2022-02-08 18:57:10|1166.35|1155.55|1166.88|1156.08|1166.88|1156.08|1166.34|1155.54|6
1644346640000|2022-02-08 18:57:20|1166.9|1156.1|1166.65|1155.85|1166.9|1156.1|1166.65|1155.85|2
1644346650000|2022-02-08 18:57:30|1166.9|1156.1|1166.91|1156.11|1166.91|1156.11|1166.9|1156.1|2
1644346660000|2022-02-08 18:57:40|1166.9|1156.1|1167|1156.2|1167|1156.2|1166.9|1156.1|3
1644346680000|2022-02-08 18:58:00|1167.1|1156.3|1167.1|1156.3|1167.1|1156.3|1167.1|1156.3|1
1644346690000|2022-02-08 18:58:10|1167.2|1156.4|1167.89|1157.09|1167.89|1157.09|1167.17|1156.37|9
1644346700000|2022-02-08 18:58:20|1168.13|1157.33|1168.59|1157.79|1169.03|1158.23|1168.13|1157.33|8
1644346720000|2022-02-08 18:58:40|1168.45|1157.65|1167.9|1157.1|1168.59|1157.79|1167.9|1157.1|5
1644346740000|2022-02-08 18:59:00|1167.65|1156.85|1167.9|1157.1|1167.9|1157.1|1167.65|1156.85|3
1644346750000|2022-02-08 18:59:10|1167.7|1156.9|1167.9|1157.1|1168.09|1157.29|1167.7|1156.9|4
1644346770000|2022-02-08 18:59:30|1168.07|1157.27|1168.07|1157.27|1168.07|1157.27|1168.07|1157.27|1
1644346780000|2022-02-08 18:59:40|1168|1157.2|1168|1157.2|1168|1157.2|1168|1157.2|1
1644346790000|2022-02-08 18:59:50|1168.05|1157.25|1168.07|1157.27|1168.5|1157.7|1168.05|1157.25|6
1644346800000|2022-02-08 19:00:00|1168.3|1157.5|1168.07|1157.27|1168.3|1157.5|1168.07|1157.27|3
1644346810000|2022-02-08 19:00:10|1167.94|1157.14|1166.9|1156.1|1167.94|1157.14|1166.9|1156.1|4
1644346820000|2022-02-08 19:00:20|1166.4|1155.6|1166.65|1155.85|1166.69|1155.89|1166.4|1155.6|3
1644346830000|2022-02-08 19:00:30|1166.2|1155.4|1165.15|1154.35|1166.2|1155.4|1164.9|1154.1|7
1644346840000|2022-02-08 19:00:40|1165.45|1154.65|1165.83|1155.03|1165.9|1155.1|1164.9|1154.1|8
1644346850000|2022-02-08 19:00:50|1165.71|1154.91|1165.71|1154.91|1165.71|1154.91|1165.71|1154.91|1
1644346860000|2022-02-08 19:01:00|1165.4|1154.6|1165.4|1154.6|1165.4|1154.6|1165.4|1154.6|1
1644346880000|2022-02-08 19:01:20|1165.45|1154.65|1164.9|1154.1|1165.45|1154.65|1164.9|1154.1|4
1644346890000|2022-02-08 19:01:30|1165.4|1154.6|1164.9|1154.1|1165.4|1154.6|1164.9|1154.1|3
1644346920000|2022-02-08 19:02:00|1165.12|1154.32|1164.9|1154.1|1165.12|1154.32|1164.9|1154.1|2
1644346940000|2022-02-08 19:02:20|1165.05|1154.25|1165.05|1154.25|1165.05|1154.25|1165.05|1154.25|1
1644346950000|2022-02-08 19:02:30|1165|1154.2|1165|1154.2|1165|1154.2|1165|1154.2|1
1644346960000|2022-02-08 19:02:40|1165.2|1154.4|1165.86|1155.06|1165.86|1155.06|1165.2|1154.4|4
1644346970000|2022-02-08 19:02:50|1165.81|1155.01|1165.58|1154.78|1165.81|1155.01|1165.48|1154.68|5
1644346980000|2022-02-08 19:03:00|1165|1154.2|1165.33|1154.53|1165.58|1154.78|1165|1154.2|6
1644346990000|2022-02-08 19:03:10|1165.7|1154.9|1166.09|1155.29|1166.09|1155.29|1165.7|1154.9|6
1644347000000|2022-02-08 19:03:20|1166.3|1155.5|1166.3|1155.5|1166.3|1155.5|1166.3|1155.5|1
1644347010000|2022-02-08 19:03:30|1166.15|1155.35|1165.67|1154.87|1166.15|1155.35|1165.67|1154.87|4
1644347020000|2022-02-08 19:03:40|1165.5|1154.7|1165.9|1155.1|1165.9|1155.1|1165.08|1154.28|4
1644347030000|2022-02-08 19:03:50|1165.95|1155.15|1166.3|1155.5|1166.35|1155.55|1165.95|1155.15|3
1644347040000|2022-02-08 19:04:00|1166.46|1155.66|1167.09|1156.29|1167.09|1156.29|1166.46|1155.66|7
1644347050000|2022-02-08 19:04:10|1167.01|1156.21|1167.12|1156.32|1167.12|1156.32|1167.01|1156.21|3
1644347060000|2022-02-08 19:04:20|1166.9|1156.1|1166.82|1156.02|1166.9|1156.1|1166.82|1156.02|3
1644347070000|2022-02-08 19:04:30|1166.39|1155.59|1166.61|1155.81|1166.82|1156.02|1166.39|1155.59|6
1644347090000|2022-02-08 19:04:50|1166.64|1155.84|1167.92|1157.12|1167.99|1157.19|1166.42|1155.62|7
1644347100000|2022-02-08 19:05:00|1167.91|1157.11|1167.9|1157.1|1168.77|1157.97|1167.9|1157.1|10
1644347110000|2022-02-08 19:05:10|1167.75|1156.95|1167.98|1157.18|1167.98|1157.18|1167.63|1156.83|4
1644347120000|2022-02-08 19:05:20|1168.16|1157.36|1168.27|1157.47|1168.51|1157.71|1168.01|1157.21|6
1644347130000|2022-02-08 19:05:30|1168.32|1157.52|1169.28|1158.48|1169.42|1158.62|1168.32|1157.52|8
1644347140000|2022-02-08 19:05:40|1169.29|1158.49|1169.28|1158.48|1169.9|1159.1|1169.28|1158.48|14
1644347150000|2022-02-08 19:05:50|1169.31|1158.51|1169.4|1158.6|1169.45|1158.65|1169.15|1158.35|8
1644347160000|2022-02-08 19:06:00|1168.76|1157.96|1168.52|1157.72|1168.76|1157.96|1168.52|1157.72|7
1644347170000|2022-02-08 19:06:10|1168.44|1157.64|1168.9|1158.1|1168.9|1158.1|1168.23|1157.43|5
1644347180000|2022-02-08 19:06:20|1168.73|1157.93|1168.73|1157.93|1168.8|1158|1168.73|1157.93|3
1644347200000|2022-02-08 19:06:40|1168.44|1157.64|1168.52|1157.72|1168.52|1157.72|1168.44|1157.64|2
1644347210000|2022-02-08 19:06:50|1168.23|1157.43|1168.04|1157.24|1168.23|1157.43|1168.04|1157.24|2
1644347220000|2022-02-08 19:07:00|1168.08|1157.28|1168.19|1157.39|1168.66|1157.86|1168.08|1157.28|6
1644347230000|2022-02-08 19:07:10|1168.4|1157.6|1168.16|1157.36|1168.4|1157.6|1168.16|1157.36|2
1644347240000|2022-02-08 19:07:20|1168.4|1157.6|1168.96|1158.16|1168.96|1158.16|1168.4|1157.6|4
1644347250000|2022-02-08 19:07:30|1169|1158.2|1169.08|1158.28|1169.16|1158.36|1168.96|1158.16|6
1644347260000|2022-02-08 19:07:40|1169.12|1158.32|1169.8|1159|1169.99|1159.19|1169.12|1158.32|9
1644347270000|2022-02-08 19:07:50|1169.62|1158.82|1169.9|1159.1|1169.9|1159.1|1169.62|1158.82|8
1644347280000|2022-02-08 19:08:00|1170.6|1159.8|1170.71|1159.91|1170.74|1159.94|1170.6|1159.8|6
1644347290000|2022-02-08 19:08:10|1170.45|1159.65|1170.45|1159.65|1170.48|1159.68|1170.45|1159.65|3
1644347300000|2022-02-08 19:08:20|1170.78|1159.98|1171.48|1160.68|1171.48|1160.68|1170.78|1159.98|4
1644347310000|2022-02-08 19:08:30|1171.08|1160.28|1170.88|1160.08|1171.08|1160.28|1170.81|1160.01|14
1644347320000|2022-02-08 19:08:40|1170.85|1160.05|1170.69|1159.89|1170.85|1160.05|1170.69|1159.89|3
1644347330000|2022-02-08 19:08:50|1170.68|1159.88|1170.69|1159.89|1170.69|1159.89|1170.68|1159.88|4
1644347340000|2022-02-08 19:09:00|1170.5|1159.7|1170|1159.2|1170.5|1159.7|1170|1159.2|2
1644347350000|2022-02-08 19:09:10|1169.94|1159.14|1169.94|1159.14|1169.94|1159.14|1169.94|1159.14|1
1644347360000|2022-02-08 19:09:20|1169.9|1159.1|1169.19|1158.39|1169.9|1159.1|1168.96|1158.16|7
1644347370000|2022-02-08 19:09:30|1169.35|1158.55|1169.12|1158.32|1169.35|1158.55|1169.12|1158.32|3
1644347380000|2022-02-08 19:09:40|1168.9|1158.1|1169.35|1158.55|1169.6|1158.8|1168.9|1158.1|5
1644347390000|2022-02-08 19:09:50|1169.1|1158.3|1168.6|1157.8|1169.1|1158.3|1168.6|1157.8|4
1644347400000|2022-02-08 19:10:00|1168.4|1157.6|1167.76|1156.96|1168.4|1157.6|1167.68|1156.88|6
1644347410000|2022-02-08 19:10:10|1167.53|1156.73|1167.48|1156.68|1167.58|1156.78|1167.44|1156.64|5
1644347420000|2022-02-08 19:10:20|1167.46|1156.66|1167.9|1157.1|1167.9|1157.1|1167.05|1156.25|4
1644347440000|2022-02-08 19:10:40|1167.55|1156.75|1167.55|1156.75|1167.65|1156.85|1167.55|1156.75|3
1644347450000|2022-02-08 19:10:50|1167.45|1156.65|1167.8|1157|1168|1157.2|1167.45|1156.65|9
1644347460000|2022-02-08 19:11:00|1167.85|1157.05|1168.68|1157.88|1168.74|1157.94|1167.85|1157.05|7
1644347470000|2022-02-08 19:11:10|1168.84|1158.04|1168.84|1158.04|1168.84|1158.04|1168.84|1158.04|1
1644347480000|2022-02-08 19:11:20|1168.77|1157.97|1168.57|1157.77|1168.84|1158.04|1168.57|1157.77|4
1644347490000|2022-02-08 19:11:30|1168.56|1157.76|1167.9|1157.1|1168.56|1157.76|1167.9|1157.1|5
1644347530000|2022-02-08 19:12:10|1168.12|1157.32|1168.12|1157.32|1168.12|1157.32|1168.12|1157.32|1
1644347540000|2022-02-08 19:12:20|1167.9|1157.1|1167.9|1157.1|1167.9|1157.1|1167.9|1157.1|1
1644347580000|2022-02-08 19:13:00|1168.12|1157.32|1167.51|1156.71|1168.4|1157.6|1167.5|1156.7|5
1644347600000|2022-02-08 19:13:20|1166.9|1156.1|1166.9|1156.1|1166.9|1156.1|1166.9|1156.1|1
1644347610000|2022-02-08 19:13:30|1167|1156.2|1167|1156.2|1167|1156.2|1167|1156.2|1
1644347620000|2022-02-08 19:13:40|1167.25|1156.45|1167.86|1157.06|1167.86|1157.06|1167.25|1156.45|4
1644347630000|2022-02-08 19:13:50|1168.25|1157.45|1168.75|1157.95|1168.75|1157.95|1168.25|1157.45|8
1644347640000|2022-02-08 19:14:00|1168.54|1157.74|1167.9|1157.1|1168.54|1157.74|1167.9|1157.1|7
1644347650000|2022-02-08 19:14:10|1167.74|1156.94|1167.4|1156.6|1167.9|1157.1|1167.4|1156.6|4
1644347660000|2022-02-08 19:14:20|1167.9|1157.1|1167.9|1157.1|1167.91|1157.11|1167.9|1157.1|3
1644347680000|2022-02-08 19:14:40|1168|1157.2|1167.9|1157.1|1168|1157.2|1167.9|1157.1|2
1644347690000|2022-02-08 19:14:50|1167.85|1157.05|1167.85|1157.05|1167.85|1157.05|1167.85|1157.05|1
1644347700000|2022-02-08 19:15:00|1167.7|1156.9|1167.56|1156.76|1167.7|1156.9|1167.55|1156.75|3
1644347710000|2022-02-08 19:15:10|1167.8|1157|1168.5|1157.7|1168.5|1157.7|1167.66|1156.86|6
1644347720000|2022-02-08 19:15:20|1168.1|1157.3|1168.15|1157.35|1168.15|1157.35|1167.83|1157.03|5
1644347730000|2022-02-08 19:15:30|1168.23|1157.43|1169.9|1159.1|1169.9|1159.1|1168.23|1157.43|9
1644347740000|2022-02-08 19:15:40|1169.86|1159.06|1169.75|1158.95|1169.9|1159.1|1169.75|1158.95|3
1644347750000|2022-02-08 19:15:50|1169.64|1158.84|1169.55|1158.75|1169.9|1159.1|1169.32|1158.52|5
1644347760000|2022-02-08 19:16:00|1169.85|1159.05|1169.35|1158.55|1169.85|1159.05|1169.35|1158.55|3
1644347770000|2022-02-08 19:16:10|1168.9|1158.1|1167.9|1157.1|1168.9|1158.1|1167.9|1157.1|7
1644347780000|2022-02-08 19:16:20|1167.49|1156.69|1167.49|1156.69|1167.68|1156.88|1167.49|1156.69|4
1644347790000|2022-02-08 19:16:30|1167.4|1156.6|1166.9|1156.1|1167.65|1156.85|1166.9|1156.1|7
1644347800000|2022-02-08 19:16:40|1166.8|1156|1167.24|1156.44|1167.45|1156.65|1166.8|1156|5
1644347810000|2022-02-08 19:16:50|1167.55|1156.75|1167.53|1156.73|1167.63|1156.83|1167.53|1156.73|4
1644347820000|2022-02-08 19:17:00|1167.45|1156.65|1167.24|1156.44|1167.45|1156.65|1167.24|1156.44|2
1644347830000|2022-02-08 19:17:10|1167.65|1156.85|1167.9|1157.1|1167.9|1157.1|1167.58|1156.78|6
1644347840000|2022-02-08 19:17:20|1167.76|1156.96|1168.2|1157.4|1168.42|1157.62|1167.76|1156.96|5
1644347850000|2022-02-08 19:17:30|1168.6|1157.8|1168.87|1158.07|1168.89|1158.09|1168.6|1157.8|5
1644347860000|2022-02-08 19:17:40|1168.89|1158.09|1168.89|1158.09|1168.89|1158.09|1168.87|1158.07|3
1644347870000|2022-02-08 19:17:50|1169.1|1158.3|1168.89|1158.09|1169.1|1158.3|1168.89|1158.09|2
1644347880000|2022-02-08 19:18:00|1168.88|1158.08|1169|1158.2|1169|1158.2|1168.88|1158.08|2
1644347890000|2022-02-08 19:18:10|1169.06|1158.26|1169.07|1158.27|1169.07|1158.27|1169.06|1158.26|2
1644347900000|2022-02-08 19:18:20|1169.03|1158.23|1169.04|1158.24|1169.04|1158.24|1169.03|1158.23|2
1644347920000|2022-02-08 19:18:40|1169.29|1158.49|1169.85|1159.05|1169.85|1159.05|1169.29|1158.49|4
1644347930000|2022-02-08 19:18:50|1169.81|1159.01|1169.85|1159.05|1169.85|1159.05|1169.81|1159.01|2
1644347940000|2022-02-08 19:19:00|1169.9|1159.1|1169.9|1159.1|1169.9|1159.1|1169.9|1159.1|1
1644347960000|2022-02-08 19:19:20|1169.86|1159.06|1170.61|1159.81|1170.61|1159.81|1169.86|1159.06|7
1644347970000|2022-02-08 19:19:30|1170.77|1159.97|1170.93|1160.13|1171|1160.2|1170.77|1159.97|5
1644347980000|2022-02-08 19:19:40|1171.15|1160.35|1171.15|1160.35|1171.15|1160.35|1171.15|1160.35|1
1644347990000|2022-02-08 19:19:50|1171.3|1160.5|1172.25|1161.45|1172.35|1161.55|1171.3|1160.5|7
1644348000000|2022-02-08 19:20:00|1172.35|1161.55|1172.25|1161.45|1172.35|1161.55|1172.25|1161.45|2
1644348020000|2022-02-08 19:20:20|1171.95|1161.15|1171.95|1161.15|1171.95|1161.15|1171.95|1161.15|1
1644348030000|2022-02-08 19:20:30|1172.05|1161.25|1172.05|1161.25|1172.05|1161.25|1172.05|1161.25|1
1644348040000|2022-02-08 19:20:40|1172.04|1161.24|1172.05|1161.25|1172.13|1161.33|1172.04|1161.24|3
1644348050000|2022-02-08 19:20:50|1172.04|1161.24|1171.99|1161.19|1172.05|1161.25|1171.99|1161.19|4
1644348060000|2022-02-08 19:21:00|1171.9|1161.1|1171.08|1160.28|1172|1161.2|1171.08|1160.28|8
1644348070000|2022-02-08 19:21:10|1171.33|1160.53|1171.34|1160.54|1171.34|1160.54|1171.33|1160.53|4
1644348080000|2022-02-08 19:21:20|1171.37|1160.57|1171.48|1160.68|1171.48|1160.68|1171.37|1160.57|2
1644348100000|2022-02-08 19:21:40|1171.49|1160.69|1171.09|1160.29|1171.49|1160.69|1171.08|1160.28|3
1644348110000|2022-02-08 19:21:50|1171.08|1160.28|1170.42|1159.62|1171.08|1160.28|1170.2|1159.4|10
1644348120000|2022-02-08 19:22:00|1170.41|1159.61|1169.9|1159.1|1170.41|1159.61|1169.9|1159.1|3
1644348130000|2022-02-08 19:22:10|1169.71|1158.91|1168.64|1157.84|1169.71|1158.91|1168.34|1157.54|14
1644348140000|2022-02-08 19:22:20|1168.62|1157.82|1168.64|1157.84|1168.64|1157.84|1168.6|1157.8|3
1644348150000|2022-02-08 19:22:30|1167.95|1157.15|1166.41|1155.61|1167.95|1157.15|1166.41|1155.61|9
1644348160000|2022-02-08 19:22:40|1166.33|1155.53|1166.4|1155.6|1166.62|1155.82|1165.9|1155.1|5
1644348170000|2022-02-08 19:22:50|1165.9|1155.1|1165.38|1154.58|1165.9|1155.1|1165.38|1154.58|2
1644348180000|2022-02-08 19:23:00|1165.77|1154.97|1165.77|1154.97|1165.77|1154.97|1165.58|1154.78|3
1644348190000|2022-02-08 19:23:10|1165.58|1154.78|1165.37|1154.57|1165.58|1154.78|1165|1154.2|6
1644348200000|2022-02-08 19:23:20|1165.58|1154.78|1165.58|1154.78|1165.58|1154.78|1165.58|1154.78|1
1644348210000|2022-02-08 19:23:30|1165.48|1154.68|1164.9|1154.1|1165.48|1154.68|1164.9|1154.1|3
1644348220000|2022-02-08 19:23:40|1164.4|1153.6|1163.9|1153.1|1164.4|1153.6|1163.79|1152.99|6
1644348230000|2022-02-08 19:23:50|1163.44|1152.64|1163.79|1152.99|1164.15|1153.35|1163.21|1152.41|9
1644348240000|2022-02-08 19:24:00|1163.8|1153|1163.71|1152.91|1164.15|1153.35|1163.7|1152.9|10
1644348250000|2022-02-08 19:24:10|1163.68|1152.88|1162.95|1152.15|1163.69|1152.89|1162.95|1152.15|4
1644348260000|2022-02-08 19:24:20|1163.2|1152.4|1163.15|1152.35|1163.4|1152.6|1163.15|1152.35|3
1644348270000|2022-02-08 19:24:30|1163.44|1152.64|1163.44|1152.64|1163.44|1152.64|1163.44|1152.64|1
1644348280000|2022-02-08 19:24:40|1163.29|1152.49|1162.9|1152.1|1163.29|1152.49|1162.68|1151.88|5
1644348290000|2022-02-08 19:24:50|1162.6|1151.8|1162.55|1151.75|1162.6|1151.8|1162.13|1151.33|4
1644348300000|2022-02-08 19:25:00|1162.63|1151.83|1162.83|1152.03|1162.97|1152.17|1162.63|1151.83|8
1644348310000|2022-02-08 19:25:10|1163.11|1152.31|1163.67|1152.87|1163.76|1152.96|1163.11|1152.31|6
1644348320000|2022-02-08 19:25:20|1163.66|1152.86|1163.03|1152.23|1163.66|1152.86|1163.03|1152.23|3
1644348330000|2022-02-08 19:25:30|1163.02|1152.22|1161.9|1151.1|1163.02|1152.22|1161.9|1151.1|5
1644348340000|2022-02-08 19:25:40|1161.6|1150.8|1162.09|1151.29|1162.1|1151.3|1161.6|1150.8|4
1644348350000|2022-02-08 19:25:50|1161.92|1151.12|1161.7|1150.9|1161.94|1151.14|1161.64|1150.84|6
1644348360000|2022-02-08 19:26:00|1162.2|1151.4|1161.8|1151|1162.4|1151.6|1161.7|1150.9|8
1644348370000|2022-02-08 19:26:10|1162.02|1151.22|1162.4|1151.6|1162.4|1151.6|1161.74|1150.94|6
1644348380000|2022-02-08 19:26:20|1162.65|1151.85|1161.76|1150.96|1162.65|1151.85|1161.75|1150.95|9
1644348390000|2022-02-08 19:26:30|1161.26|1150.46|1160.81|1150.01|1161.26|1150.46|1160.81|1150.01|2
1644348400000|2022-02-08 19:26:40|1159.88|1149.08|1159.41|1148.61|1159.88|1149.08|1159.24|1148.44|4
1644348410000|2022-02-08 19:26:50|1159.33|1148.53|1159.46|1148.66|1159.46|1148.66|1159.33|1148.53|2
1644348420000|2022-02-08 19:27:00|1159.25|1148.45|1159.87|1149.07|1159.87|1149.07|1158.55|1147.75|8
1644348430000|2022-02-08 19:27:10|1159.36|1148.56|1158.9|1148.1|1159.36|1148.56|1158.9|1148.1|2
1644348440000|2022-02-08 19:27:20|1159.16|1148.36|1159.41|1148.61|1159.89|1149.09|1158.9|1148.1|6
1644348450000|2022-02-08 19:27:30|1159.36|1148.56|1159.36|1148.56|1159.36|1148.56|1158.9|1148.1|3
1644348460000|2022-02-08 19:27:40|1159.8|1149|1160.17|1149.37|1160.18|1149.38|1159.8|1149|5
1644348470000|2022-02-08 19:27:50|1160.15|1149.35|1160.17|1149.37|1160.17|1149.37|1160.15|1149.35|2
1644348480000|2022-02-08 19:28:00|1160.15|1149.35|1159.58|1148.78|1160.37|1149.57|1159.27|1148.47|8
1644348490000|2022-02-08 19:28:10|1159.62|1148.82|1159.45|1148.65|1159.62|1148.82|1159.45|1148.65|2
1644348500000|2022-02-08 19:28:20|1159.62|1148.82|1161.14|1150.34|1161.14|1150.34|1159.62|1148.82|7
1644348510000|2022-02-08 19:28:30|1161.12|1150.32|1160.71|1149.91|1161.12|1150.32|1160.71|1149.91|3
1644348520000|2022-02-08 19:28:40|1160.69|1149.89|1160.57|1149.77|1160.75|1149.95|1160.56|1149.76|8
1644348530000|2022-02-08 19:28:50|1160.56|1149.76|1160.46|1149.66|1160.56|1149.76|1160.04|1149.24|4
1644348540000|2022-02-08 19:29:00|1160.05|1149.25|1159.95|1149.15|1160.72|1149.92|1159.95|1149.15|9
1644348550000|2022-02-08 19:29:10|1160.24|1149.44|1159.87|1149.07|1160.24|1149.44|1159.86|1149.06|10
1644348560000|2022-02-08 19:29:20|1159.37|1148.57|1159.96|1149.16|1160.15|1149.35|1159.37|1148.57|8
1644348570000|2022-02-08 19:29:30|1159.89|1149.09|1160.55|1149.75|1160.74|1149.94|1159.89|1149.09|12
1644348580000|2022-02-08 19:29:40|1160.34|1149.54|1160.34|1149.54|1160.55|1149.75|1160.34|1149.54|3
1644348590000|2022-02-08 19:29:50|1160.47|1149.67|1160.47|1149.67|1160.47|1149.67|1160.47|1149.67|1
1644348600000|2022-02-08 19:30:00|1160.6|1149.8|1159.9|1149.1|1160.69|1149.89|1159.9|1149.1|3
1644348610000|2022-02-08 19:30:10|1159.65|1148.85|1161.79|1150.99|1161.79|1150.99|1159.65|1148.85|10
1644348620000|2022-02-08 19:30:20|1161.8|1151|1162.7|1151.9|1162.9|1152.1|1161.8|1151|8
1644348630000|2022-02-08 19:30:30|1162.4|1151.6|1163.3|1152.5|1163.45|1152.65|1162.4|1151.6|5
1644348640000|2022-02-08 19:30:40|1163.57|1152.77|1163.7|1152.9|1163.7|1152.9|1163.57|1152.77|2
1644348650000|2022-02-08 19:30:50|1163.9|1153.1|1165.28|1154.48|1165.86|1155.06|1163.9|1153.1|13
1644348660000|2022-02-08 19:31:00|1165.18|1154.38|1164.4|1153.6|1165.18|1154.38|1164.4|1153.6|4
1644348670000|2022-02-08 19:31:10|1164.65|1153.85|1164.42|1153.62|1164.65|1153.85|1164.42|1153.62|2
1644348690000|2022-02-08 19:31:30|1164.35|1153.55|1164.19|1153.39|1164.4|1153.6|1163.49|1152.69|11
1644348700000|2022-02-08 19:31:40|1164.31|1153.51|1164.96|1154.16|1165.21|1154.41|1164.02|1153.22|8
1644348710000|2022-02-08 19:31:50|1164.85|1154.05|1164.98|1154.18|1165.02|1154.22|1164.49|1153.69|8
1644348720000|2022-02-08 19:32:00|1164.92|1154.12|1164.67|1153.87|1165.08|1154.28|1164.67|1153.87|7
1644348730000|2022-02-08 19:32:10|1164.97|1154.17|1165.21|1154.41|1165.8|1155|1164.7|1153.9|13
1644348740000|2022-02-08 19:32:20|1164.9|1154.1|1164.62|1153.82|1164.9|1154.1|1164.62|1153.82|2
1644348750000|2022-02-08 19:32:30|1164.92|1154.12|1164.92|1154.12|1164.92|1154.12|1164.92|1154.12|1
1644348760000|2022-02-08 19:32:40|1165.03|1154.23|1165.15|1154.35|1165.36|1154.56|1164.99|1154.19|4
1644348780000|2022-02-08 19:33:00|1164.84|1154.04|1164.54|1153.74|1164.84|1154.04|1164.54|1153.74|4
1644348800000|2022-02-08 19:33:20|1164.83|1154.03|1165.03|1154.23|1165.19|1154.39|1164.83|1154.03|4
1644348810000|2022-02-08 19:33:30|1165.15|1154.35|1165.15|1154.35|1165.15|1154.35|1165.15|1154.35|1
1644348820000|2022-02-08 19:33:40|1165.21|1154.41|1166.9|1156.1|1167|1156.2|1165.21|1154.41|8
1644348830000|2022-02-08 19:33:50|1166.67|1155.87|1166.67|1155.87|1166.67|1155.87|1166.59|1155.79|3
1644348840000|2022-02-08 19:34:00|1166.25|1155.45|1166.25|1155.45|1166.25|1155.45|1166.25|1155.45|1
1644348850000|2022-02-08 19:34:10|1166.29|1155.49|1166.9|1156.1|1166.9|1156.1|1166|1155.2|11
1644348860000|2022-02-08 19:34:20|1166.62|1155.82|1166.52|1155.72|1166.68|1155.88|1166.52|1155.72|5
1644348870000|2022-02-08 19:34:30|1166.12|1155.32|1166.12|1155.32|1166.12|1155.32|1166.12|1155.32|1
1644348880000|2022-02-08 19:34:40|1166.54|1155.74|1166.52|1155.72|1166.54|1155.74|1166.52|1155.72|2
1644348890000|2022-02-08 19:34:50|1166.49|1155.69|1166.49|1155.69|1166.5|1155.7|1166.09|1155.29|7
1644348900000|2022-02-08 19:35:00|1166.48|1155.68|1166.49|1155.69|1166.49|1155.69|1166.48|1155.68|2
1644348910000|2022-02-08 19:35:10|1166.47|1155.67|1166.36|1155.56|1166.59|1155.79|1166.09|1155.29|5
1644348920000|2022-02-08 19:35:20|1166.65|1155.85|1166.48|1155.68|1166.65|1155.85|1166.07|1155.27|6
1644348940000|2022-02-08 19:35:40|1166.08|1155.28|1166.08|1155.28|1166.08|1155.28|1166.08|1155.28|1
1644348950000|2022-02-08 19:35:50|1166.19|1155.39|1167.84|1157.04|1167.84|1157.04|1166.19|1155.39|10
1644348960000|2022-02-08 19:36:00|1167.97|1157.17|1167.87|1157.07|1167.97|1157.17|1167.77|1156.97|7
1644348970000|2022-02-08 19:36:10|1167.88|1157.08|1168.08|1157.28|1168.08|1157.28|1167.88|1157.08|3
1644348980000|2022-02-08 19:36:20|1167.9|1157.1|1167.06|1156.26|1167.9|1157.1|1166.9|1156.1|10
1644348990000|2022-02-08 19:36:30|1166.8|1156|1166.9|1156.1|1166.9|1156.1|1166.61|1155.81|4
1644349000000|2022-02-08 19:36:40|1167.52|1156.72|1167.15|1156.35|1167.52|1156.72|1167.15|1156.35|2
1644349010000|2022-02-08 19:36:50|1166.9|1156.1|1167.06|1156.26|1167.06|1156.26|1166.9|1156.1|4
1644349020000|2022-02-08 19:37:00|1167.52|1156.72|1167.43|1156.63|1167.52|1156.72|1167.15|1156.35|3
1644349040000|2022-02-08 19:37:20|1167.18|1156.38|1166.78|1155.98|1167.18|1156.38|1166.78|1155.98|5
1644349050000|2022-02-08 19:37:30|1166.7|1155.9|1166.9|1156.1|1166.9|1156.1|1166.7|1155.9|2
1644349060000|2022-02-08 19:37:40|1166.6|1155.8|1165.8|1155|1166.64|1155.84|1165.8|1155|6
1644349070000|2022-02-08 19:37:50|1165.9|1155.1|1164.9|1154.1|1165.9|1155.1|1164.9|1154.1|3
1644349100000|2022-02-08 19:38:20|1164.62|1153.82|1164.9|1154.1|1164.9|1154.1|1164.37|1153.57|4
1644349110000|2022-02-08 19:38:30|1165.01|1154.21|1164.9|1154.1|1165.01|1154.21|1164.9|1154.1|2
1644349120000|2022-02-08 19:38:40|1164.67|1153.87|1164.51|1153.71|1164.67|1153.87|1164.51|1153.71|3
1644349130000|2022-02-08 19:38:50|1163.9|1153.1|1163.9|1153.1|1163.9|1153.1|1163.58|1152.78|6
1644349140000|2022-02-08 19:39:00|1163.45|1152.65|1162.29|1151.49|1163.45|1152.65|1162.29|1151.49|4
1644349150000|2022-02-08 19:39:10|1162.55|1151.75|1162.15|1151.35|1162.55|1151.75|1162.15|1151.35|4
1644349170000|2022-02-08 19:39:30|1162.65|1151.85|1162.65|1151.85|1162.65|1151.85|1162.65|1151.85|1
1644349180000|2022-02-08 19:39:40|1162.4|1151.6|1162.06|1151.26|1162.4|1151.6|1161.93|1151.13|6
1644349190000|2022-02-08 19:39:50|1161.93|1151.13|1161.7|1150.9|1161.93|1151.13|1161.53|1150.73|10
1644349200000|2022-02-08 19:40:00|1161.9|1151.1|1161.71|1150.91|1161.9|1151.1|1161.7|1150.9|5
1644349210000|2022-02-08 19:40:10|1161.47|1150.67|1161.46|1150.66|1161.67|1150.87|1161.45|1150.65|8
1644349220000|2022-02-08 19:40:20|1161.3|1150.5|1160.89|1150.09|1161.3|1150.5|1160.89|1150.09|10
1644349230000|2022-02-08 19:40:30|1161.12|1150.32|1161.86|1151.06|1161.86|1151.06|1160.89|1150.09|6
1644349240000|2022-02-08 19:40:40|1162.01|1151.21|1162.93|1152.13|1163.18|1152.38|1162.01|1151.21|10
1644349250000|2022-02-08 19:40:50|1163.9|1153.1|1163.35|1152.55|1163.9|1153.1|1163.35|1152.55|5
1644349260000|2022-02-08 19:41:00|1163.5|1152.7|1162.83|1152.03|1163.5|1152.7|1162.83|1152.03|3
1644349270000|2022-02-08 19:41:10|1162.9|1152.1|1162.63|1151.83|1162.9|1152.1|1162.63|1151.83|4
1644349280000|2022-02-08 19:41:20|1161.86|1151.06|1161.81|1151.01|1161.86|1151.06|1161.72|1150.92|3
1644349290000|2022-02-08 19:41:30|1161.74|1150.94|1161.7|1150.9|1161.74|1150.94|1161.7|1150.9|2
1644349300000|2022-02-08 19:41:40|1161.81|1151.01|1160.85|1150.05|1161.81|1151.01|1160.85|1150.05|7
1644349310000|2022-02-08 19:41:50|1160.74|1149.94|1160.64|1149.84|1160.81|1150.01|1160.63|1149.83|5
1644349320000|2022-02-08 19:42:00|1160.89|1150.09|1160.81|1150.01|1160.9|1150.1|1160.81|1150.01|3
1644349330000|2022-02-08 19:42:10|1160.75|1149.95|1160.29|1149.49|1160.81|1150.01|1160.29|1149.49|4
1644349340000|2022-02-08 19:42:20|1160.6|1149.8|1160.81|1150.01|1160.81|1150.01|1160.31|1149.51|4
1644349350000|2022-02-08 19:42:30|1160.9|1150.1|1160.83|1150.03|1160.9|1150.1|1160.83|1150.03|2
1644349360000|2022-02-08 19:42:40|1160.33|1149.53|1160.81|1150.01|1160.81|1150.01|1160.33|1149.53|3
1644349380000|2022-02-08 19:43:00|1160.5|1149.7|1160.4|1149.6|1160.66|1149.86|1160.31|1149.51|8
1644349390000|2022-02-08 19:43:10|1160.39|1149.59|1160.5|1149.7|1160.5|1149.7|1160.39|1149.59|3
1644349400000|2022-02-08 19:43:20|1160.47|1149.67|1160.41|1149.61|1160.63|1149.83|1160.29|1149.49|4
1644349410000|2022-02-08 19:43:30|1160.84|1150.04|1160.85|1150.05|1160.99|1150.19|1160.68|1149.88|7
1644349420000|2022-02-08 19:43:40|1160.77|1149.97|1160.77|1149.97|1160.77|1149.97|1160.77|1149.97|1
1644349430000|2022-02-08 19:43:50|1160.39|1149.59|1160.52|1149.72|1160.67|1149.87|1160.39|1149.59|4
1644349440000|2022-02-08 19:44:00|1160.56|1149.76|1160.39|1149.59|1160.64|1149.84|1160.39|1149.59|6
1644349450000|2022-02-08 19:44:10|1160.7|1149.9|1161.85|1151.05|1161.85|1151.05|1160.14|1149.34|13
1644349460000|2022-02-08 19:44:20|1161.9|1151.1|1161.9|1151.1|1161.9|1151.1|1161.9|1151.1|1
1644349470000|2022-02-08 19:44:30|1161.85|1151.05|1162.59|1151.79|1162.59|1151.79|1161.85|1151.05|5
1644349480000|2022-02-08 19:44:40|1162.39|1151.59|1162.39|1151.59|1162.39|1151.59|1162.1|1151.3|3
1644349490000|2022-02-08 19:44:50|1162.1|1151.3|1163.9|1153.1|1163.9|1153.1|1162.1|1151.3|10
1644349500000|2022-02-08 19:45:00|1163.7|1152.9|1163.6|1152.8|1163.7|1152.9|1163.32|1152.52|10
1644349510000|2022-02-08 19:45:10|1163.57|1152.77|1164.61|1153.81|1164.61|1153.81|1163.57|1152.77|8
1644349520000|2022-02-08 19:45:20|1164.9|1154.1|1164.4|1153.6|1165.82|1155.02|1164.4|1153.6|13
1644349530000|2022-02-08 19:45:30|1164.65|1153.85|1164.9|1154.1|1164.9|1154.1|1164.65|1153.85|2
1644349540000|2022-02-08 19:45:40|1164.65|1153.85|1164.65|1153.85|1164.65|1153.85|1164.65|1153.85|1
1644349560000|2022-02-08 19:46:00|1164.6|1153.8|1164.5|1153.7|1164.6|1153.8|1164.5|1153.7|4
1644349570000|2022-02-08 19:46:10|1164.3|1153.5|1163.15|1152.35|1164.3|1153.5|1162.9|1152.1|4
1644349580000|2022-02-08 19:46:20|1162.9|1152.1|1162.9|1152.1|1162.9|1152.1|1162.9|1152.1|1
1644349600000|2022-02-08 19:46:40|1162.8|1152|1162.8|1152|1162.9|1152.1|1162.8|1152|3
1644349610000|2022-02-08 19:46:50|1162.9|1152.1|1162.8|1152|1162.9|1152.1|1162.8|1152|2
1644349620000|2022-02-08 19:47:00|1162.59|1151.79|1162.3|1151.5|1162.59|1151.79|1162.3|1151.5|2
1644349630000|2022-02-08 19:47:10|1162.59|1151.79|1161.9|1151.1|1162.6|1151.8|1161.9|1151.1|5
1644349640000|2022-02-08 19:47:20|1161.55|1150.75|1161.4|1150.6|1161.65|1150.85|1161.05|1150.25|5
1644349650000|2022-02-08 19:47:30|1160.84|1150.04|1160.65|1149.85|1160.84|1150.04|1160.63|1149.83|5
1644349670000|2022-02-08 19:47:50|1160.55|1149.75|1159.9|1149.1|1160.55|1149.75|1159.9|1149.1|6
1644349680000|2022-02-08 19:48:00|1159.86|1149.06|1159.86|1149.06|1159.86|1149.06|1159.86|1149.06|1
1644349690000|2022-02-08 19:48:10|1159.65|1148.85|1159.86|1149.06|1159.86|1149.06|1159.65|1148.85|2
1644349700000|2022-02-08 19:48:20|1159.6|1148.8|1159.36|1148.56|1159.86|1149.06|1159.36|1148.56|3
1644349710000|2022-02-08 19:48:30|1159.61|1148.81|1159.61|1148.81|1159.61|1148.81|1159.61|1148.81|1
1644349720000|2022-02-08 19:48:40|1159.25|1148.45|1159.86|1149.06|1159.86|1149.06|1159.25|1148.45|5
1644349730000|2022-02-08 19:48:50|1159.57|1148.77|1159.88|1149.08|1160.05|1149.25|1159.36|1148.56|8
1644349740000|2022-02-08 19:49:00|1159.52|1148.72|1159.94|1149.14|1159.94|1149.14|1159.52|1148.72|5
1644349750000|2022-02-08 19:49:10|1160.13|1149.33|1160.9|1150.1|1160.9|1150.1|1160.13|1149.33|9
1644349760000|2022-02-08 19:49:20|1161.12|1150.32|1161.72|1150.92|1161.87|1151.07|1161|1150.2|6
1644349770000|2022-02-08 19:49:30|1161.91|1151.11|1162.4|1151.6|1162.4|1151.6|1161.56|1150.76|7
1644349780000|2022-02-08 19:49:40|1162.22|1151.42|1163.22|1152.42|1163.22|1152.42|1162.22|1151.42|10
1644349790000|2022-02-08 19:49:50|1163.15|1152.35|1163.15|1152.35|1163.15|1152.35|1162.9|1152.1|3
1644349800000|2022-02-08 19:50:00|1162.9|1152.1|1162.9|1152.1|1163.59|1152.79|1162.9|1152.1|6
1644349810000|2022-02-08 19:50:10|1162.37|1151.57|1162.84|1152.04|1162.9|1152.1|1162.05|1151.25|7
1644349820000|2022-02-08 19:50:20|1163.03|1152.23|1166.9|1156.1|1166.9|1156.1|1162.84|1152.04|16
1644349830000|2022-02-08 19:50:30|1167.12|1156.32|1168.25|1157.45|1168.45|1157.65|1166.9|1156.1|15
1644349840000|2022-02-08 19:50:40|1168.32|1157.52|1168.15|1157.35|1168.4|1157.6|1167.9|1157.1|9
1644349850000|2022-02-08 19:50:50|1168.22|1157.42|1168.15|1157.35|1168.4|1157.6|1167.4|1156.6|9
1644349860000|2022-02-08 19:51:00|1168.6|1157.8|1168.9|1158.1|1169.35|1158.55|1167.9|1157.1|12
1644349870000|2022-02-08 19:51:10|1168.82|1158.02|1167.9|1157.1|1168.9|1158.1|1167.9|1157.1|7
1644349880000|2022-02-08 19:51:20|1167.66|1156.86|1167.65|1156.85|1167.9|1157.1|1167.65|1156.85|3
1644349890000|2022-02-08 19:51:30|1167.62|1156.82|1167.62|1156.82|1167.62|1156.82|1167.62|1156.82|1
1644349910000|2022-02-08 19:51:50|1168.12|1157.32|1168.32|1157.52|1168.32|1157.52|1168.08|1157.28|4
1644349920000|2022-02-08 19:52:00|1168.75|1157.95|1168.4|1157.6|1168.75|1157.95|1168.4|1157.6|2
1644349930000|2022-02-08 19:52:10|1168.8|1158|1168.19|1157.39|1168.8|1158|1167.9|1157.1|6
1644349940000|2022-02-08 19:52:20|1167.9|1157.1|1167.64|1156.84|1167.9|1157.1|1167.63|1156.83|5
1644349950000|2022-02-08 19:52:30|1167.74|1156.94|1167.74|1156.94|1167.74|1156.94|1167.74|1156.94|1
1644349960000|2022-02-08 19:52:40|1167.55|1156.75|1167.9|1157.1|1168.35|1157.55|1167.27|1156.47|9
1644349970000|2022-02-08 19:52:50|1167.75|1156.95|1167.57|1156.77|1167.75|1156.95|1167.57|1156.77|2
1644349980000|2022-02-08 19:53:00|1167.38|1156.58|1166.9|1156.1|1167.57|1156.77|1166.9|1156.1|6
1644349990000|2022-02-08 19:53:10|1166.69|1155.89|1166.52|1155.72|1166.69|1155.89|1166.52|1155.72|4
1644350000000|2022-02-08 19:53:20|1165.95|1155.15|1165.95|1155.15|1165.95|1155.15|1165.95|1155.15|1
1644350010000|2022-02-08 19:53:30|1166.26|1155.46|1166.6|1155.8|1166.6|1155.8|1166.26|1155.46|3
1644350020000|2022-02-08 19:53:40|1166.52|1155.72|1165.9|1155.1|1166.52|1155.72|1165.83|1155.03|6
1644350040000|2022-02-08 19:54:00|1165.83|1155.03|1166.32|1155.52|1166.32|1155.52|1165.83|1155.03|5
1644350050000|2022-02-08 19:54:10|1166.4|1155.6|1166.9|1156.1|1167.29|1156.49|1166.4|1155.6|7
1644350060000|2022-02-08 19:54:20|1167.09|1156.29|1167.09|1156.29|1167.09|1156.29|1167.09|1156.29|1
1644350070000|2022-02-08 19:54:30|1166.9|1156.1|1167.64|1156.84|1167.64|1156.84|1166.9|1156.1|4
1644350080000|2022-02-08 19:54:40|1167.9|1157.1|1167.64|1156.84|1167.9|1157.1|1167.63|1156.83|3
1644350090000|2022-02-08 19:54:50|1167.9|1157.1|1167.54|1156.74|1167.9|1157.1|1167.54|1156.74|8
1644350100000|2022-02-08 19:55:00|1167.52|1156.72|1167.31|1156.51|1167.52|1156.72|1167.02|1156.22|4
1644350110000|2022-02-08 19:55:10|1167.41|1156.61|1167.39|1156.59|1167.63|1156.83|1167.13|1156.33|5
1644350130000|2022-02-08 19:55:30|1167.52|1156.72|1166.29|1155.49|1167.58|1156.78|1166.29|1155.49|5
1644350140000|2022-02-08 19:55:40|1166.45|1155.65|1166.45|1155.65|1166.45|1155.65|1166.45|1155.65|1
1644350160000|2022-02-08 19:56:00|1166.5|1155.7|1166.48|1155.68|1166.6|1155.8|1166.15|1155.35|4
1644350190000|2022-02-08 19:56:30|1165.98|1155.18|1166.19|1155.39|1166.48|1155.68|1165.98|1155.18|5
1644350200000|2022-02-08 19:56:40|1166.47|1155.67|1166.15|1155.35|1166.55|1155.75|1166.15|1155.35|4
1644350210000|2022-02-08 19:56:50|1166.65|1155.85|1167.04|1156.24|1167.07|1156.27|1166.55|1155.75|8
1644350220000|2022-02-08 19:57:00|1167|1156.2|1167.1|1156.3|1167.4|1156.6|1166.92|1156.12|13
1644350230000|2022-02-08 19:57:10|1167.04|1156.24|1167.04|1156.24|1167.04|1156.24|1167.04|1156.24|1
1644350240000|2022-02-08 19:57:20|1166.8|1156|1166.8|1156|1166.8|1156|1166.8|1156|1
1644350250000|2022-02-08 19:57:30|1166.74|1155.94|1166.75|1155.95|1166.9|1156.1|1166.74|1155.94|4
1644350260000|2022-02-08 19:57:40|1166.63|1155.83|1166.74|1155.94|1166.75|1155.95|1166.63|1155.83|4
1644350270000|2022-02-08 19:57:50|1166.75|1155.95|1166.4|1155.6|1166.75|1155.95|1166.4|1155.6|7
1644350280000|2022-02-08 19:58:00|1166.55|1155.75|1166.66|1155.86|1166.66|1155.86|1166.55|1155.75|3
1644350300000|2022-02-08 19:58:20|1166.6|1155.8|1165.62|1154.82|1166.66|1155.86|1165.62|1154.82|5
1644350310000|2022-02-08 19:58:30|1165.55|1154.75|1165.15|1154.35|1165.55|1154.75|1164.9|1154.1|6
1644350320000|2022-02-08 19:58:40|1165.3|1154.5|1165.3|1154.5|1165.3|1154.5|1165.3|1154.5|1
1644350330000|2022-02-08 19:58:50|1165.15|1154.35|1165.15|1154.35|1165.15|1154.35|1165.15|1154.35|1
1644350340000|2022-02-08 19:59:00|1165.45|1154.65|1165.69|1154.89|1166|1155.2|1165.45|1154.65|5
1644350350000|2022-02-08 19:59:10|1165.59|1154.79|1165.53|1154.73|1165.9|1155.1|1165.53|1154.73|4
1644350360000|2022-02-08 19:59:20|1165.4|1154.6|1165.3|1154.5|1165.4|1154.6|1165.3|1154.5|2
1644350370000|2022-02-08 19:59:30|1164.9|1154.1|1164.9|1154.1|1165.4|1154.6|1164.9|1154.1|5
1644350390000|2022-02-08 19:59:50|1164.7|1153.9|1164.7|1153.9|1164.7|1153.9|1164.7|1153.9|1
1644350400000|2022-02-08 20:00:00|1164.2|1153.4|1162.4|1151.6|1164.2|1153.4|1162.4|1151.6|8
1644350410000|2022-02-08 20:00:10|1162.6|1151.8|1161.73|1150.93|1162.6|1151.8|1161.73|1150.93|4
1644350420000|2022-02-08 20:00:20|1161.64|1150.84|1161.61|1150.81|1161.64|1150.84|1161.47|1150.67|3
1644350430000|2022-02-08 20:00:30|1161.23|1150.43|1161.91|1151.11|1161.91|1151.11|1161.05|1150.25|7
1644350440000|2022-02-08 20:00:40|1161.98|1151.18|1161.73|1150.93|1161.98|1151.18|1161.72|1150.92|5
1644350450000|2022-02-08 20:00:50|1161.3|1150.5|1161.3|1150.5|1161.3|1150.5|1161.3|1150.5|1
1644350460000|2022-02-08 20:01:00|1161.48|1150.68|1161.73|1150.93|1161.85|1151.05|1161.48|1150.68|4
1644350470000|2022-02-08 20:01:10|1161.64|1150.84|1161.48|1150.68|1161.73|1150.93|1161.3|1150.5|5
1644350490000|2022-02-08 20:01:30|1161.57|1150.77|1161.98|1151.18|1161.98|1151.18|1161.57|1150.77|3
1644350500000|2022-02-08 20:01:40|1162.09|1151.29|1162.09|1151.29|1162.09|1151.29|1162.09|1151.29|1
1644350510000|2022-02-08 20:01:50|1161.9|1151.1|1161.73|1150.93|1161.9|1151.1|1161.73|1150.93|2
1644350520000|2022-02-08 20:02:00|1161.66|1150.86|1160.9|1150.1|1162.02|1151.22|1160.8|1150|11
1644350530000|2022-02-08 20:02:10|1161.15|1150.35|1162.06|1151.26|1162.27|1151.47|1160.9|1150.1|7
1644350540000|2022-02-08 20:02:20|1161.9|1151.1|1161.9|1151.1|1162.06|1151.26|1161.9|1151.1|5
1644350550000|2022-02-08 20:02:30|1162.06|1151.26|1161.61|1150.81|1162.4|1151.6|1161.5|1150.7|7
1644350560000|2022-02-08 20:02:40|1161.9|1151.1|1161.61|1150.81|1161.9|1151.1|1161.61|1150.81|2
1644350570000|2022-02-08 20:02:50|1161.55|1150.75|1161.5|1150.7|1161.6|1150.8|1161.01|1150.21|7
1644350580000|2022-02-08 20:03:00|1161.1|1150.3|1161.9|1151.1|1161.9|1151.1|1161.01|1150.21|3
1644350590000|2022-02-08 20:03:10|1162.55|1151.75|1162.69|1151.89|1162.9|1152.1|1162.15|1151.35|7
1644350600000|2022-02-08 20:03:20|1162.74|1151.94|1162.9|1152.1|1162.9|1152.1|1162.74|1151.94|2
1644350620000|2022-02-08 20:03:40|1162.99|1152.19|1163.15|1152.35|1163.15|1152.35|1162.9|1152.1|3
1644350630000|2022-02-08 20:03:50|1163.3|1152.5|1164.12|1153.32|1164.12|1153.32|1163.3|1152.5|7
1644350640000|2022-02-08 20:04:00|1163.93|1153.13|1165.2|1154.4|1165.2|1154.4|1163.93|1153.13|6
1644350650000|2022-02-08 20:04:10|1164.99|1154.19|1165.9|1155.1|1166.4|1155.6|1164.99|1154.19|8
1644350660000|2022-02-08 20:04:20|1166.4|1155.6|1165.4|1154.6|1166.4|1155.6|1165.4|1154.6|7
1644350670000|2022-02-08 20:04:30|1165.43|1154.63|1165.43|1154.63|1165.43|1154.63|1165.43|1154.63|1
1644350680000|2022-02-08 20:04:40|1165.6|1154.8|1165.32|1154.52|1165.6|1154.8|1165.32|1154.52|2
1644350690000|2022-02-08 20:04:50|1165.3|1154.5|1165.17|1154.37|1165.3|1154.5|1165.17|1154.37|2
1644350700000|2022-02-08 20:05:00|1165.14|1154.34|1163.53|1152.73|1165.14|1154.34|1163.53|1152.73|10
1644350710000|2022-02-08 20:05:10|1163.3|1152.5|1163.9|1153.1|1163.9|1153.1|1163.3|1152.5|6
1644350720000|2022-02-08 20:05:20|1163.8|1153|1163.8|1153|1163.8|1153|1163.8|1153|1
1644350740000|2022-02-08 20:05:40|1163.9|1153.1|1164.15|1153.35|1164.15|1153.35|1163.9|1153.1|5
1644350750000|2022-02-08 20:05:50|1163.9|1153.1|1163.86|1153.06|1163.9|1153.1|1163.68|1152.88|4
1644350760000|2022-02-08 20:06:00|1163.88|1153.08|1163.63|1152.83|1163.88|1153.08|1163.63|1152.83|3
1644350770000|2022-02-08 20:06:10|1163.6|1152.8|1164.09|1153.29|1164.09|1153.29|1163.6|1152.8|4
1644350780000|2022-02-08 20:06:20|1163.9|1153.1|1163.78|1152.98|1163.9|1153.1|1163.78|1152.98|3
1644350790000|2022-02-08 20:06:30|1163.77|1152.97|1163.85|1153.05|1163.85|1153.05|1163.77|1152.97|3
1644350820000|2022-02-08 20:07:00|1164.05|1153.25|1164.69|1153.89|1164.89|1154.09|1163.9|1153.1|9
1644350830000|2022-02-08 20:07:10|1164.68|1153.88|1164.89|1154.09|1164.89|1154.09|1164.38|1153.58|6
1644350840000|2022-02-08 20:07:20|1164.87|1154.07|1164.98|1154.18|1165|1154.2|1164.87|1154.07|6
1644350850000|2022-02-08 20:07:30|1165|1154.2|1165.75|1154.95|1165.9|1155.1|1165|1154.2|5
1644350860000|2022-02-08 20:07:40|1165.9|1155.1|1165.95|1155.15|1165.95|1155.15|1165.75|1154.95|8
1644350870000|2022-02-08 20:07:50|1165.9|1155.1|1165.82|1155.02|1165.9|1155.1|1165.82|1155.02|5
1644350890000|2022-02-08 20:08:10|1165.81|1155.01|1165.53|1154.73|1165.81|1155.01|1165.53|1154.73|2
1644350900000|2022-02-08 20:08:20|1165.9|1155.1|1167.9|1157.1|1167.9|1157.1|1165.9|1155.1|12
1644350910000|2022-02-08 20:08:30|1167.57|1156.77|1167.07|1156.27|1167.6|1156.8|1167.07|1156.27|6
1644350920000|2022-02-08 20:08:40|1167.47|1156.67|1167.59|1156.79|1167.7|1156.9|1167.46|1156.66|8
1644350930000|2022-02-08 20:08:50|1167.6|1156.8|1167.21|1156.41|1167.61|1156.81|1167.21|1156.41|5
1644350940000|2022-02-08 20:09:00|1167.61|1156.81|1167.88|1157.08|1167.89|1157.09|1167.36|1156.56|7
1644350950000|2022-02-08 20:09:10|1168.1|1157.3|1168.13|1157.33|1168.38|1157.58|1168.1|1157.3|3
1644350960000|2022-02-08 20:09:20|1168.6|1157.8|1168.44|1157.64|1168.63|1157.83|1168.44|1157.64|3
1644350970000|2022-02-08 20:09:30|1168.66|1157.86|1167.64|1156.84|1168.66|1157.86|1167.64|1156.84|7
1644350980000|2022-02-08 20:09:40|1167.7|1156.9|1170.02|1159.22|1170.45|1159.65|1167.7|1156.9|18
1644350990000|2022-02-08 20:09:50|1170.15|1159.35|1169.74|1158.94|1170.27|1159.47|1169.64|1158.84|8
1644351000000|2022-02-08 20:10:00|1169.66|1158.86|1169.1|1158.3|1169.66|1158.86|1169.1|1158.3|7
1644351010000|2022-02-08 20:10:10|1169.27|1158.47|1169.77|1158.97|1169.9|1159.1|1169.21|1158.41|12
1644351020000|2022-02-08 20:10:20|1169.71|1158.91|1169.7|1158.9|1169.77|1158.97|1169.69|1158.89|4
1644351030000|2022-02-08 20:10:30|1169.42|1158.62|1169.61|1158.81|1169.61|1158.81|1169.42|1158.62|2
1644351040000|2022-02-08 20:10:40|1169.2|1158.4|1169.7|1158.9|1169.7|1158.9|1169.2|1158.4|4
1644351080000|2022-02-08 20:11:20|1169.71|1158.91|1169.7|1158.9|1169.71|1158.91|1169.64|1158.84|4
1644351090000|2022-02-08 20:11:30|1169.2|1158.4|1168.9|1158.1|1169.2|1158.4|1168.9|1158.1|2
1644351100000|2022-02-08 20:11:40|1168.77|1157.97|1169.5|1158.7|1169.62|1158.82|1168.77|1157.97|6
1644351110000|2022-02-08 20:11:50|1169.29|1158.49|1169.48|1158.68|1169.48|1158.68|1169.29|1158.49|2
1644351120000|2022-02-08 20:12:00|1169.58|1158.78|1169.4|1158.6|1169.7|1158.9|1169.4|1158.6|7
1644351130000|2022-02-08 20:12:10|1168.92|1158.12|1168.77|1157.97|1168.92|1158.12|1168.77|1157.97|2
1644351140000|2022-02-08 20:12:20|1168.9|1158.1|1168.88|1158.08|1168.9|1158.1|1168.74|1157.94|4
1644351150000|2022-02-08 20:12:30|1168.9|1158.1|1168.9|1158.1|1168.9|1158.1|1168.9|1158.1|1
1644351160000|2022-02-08 20:12:40|1168.84|1158.04|1168.77|1157.97|1168.91|1158.11|1168.77|1157.97|3
1644351170000|2022-02-08 20:12:50|1168.9|1158.1|1168.9|1158.1|1168.9|1158.1|1168.74|1157.94|3
1644351180000|2022-02-08 20:13:00|1168.75|1157.95|1168.75|1157.95|1168.75|1157.95|1168.75|1157.95|1
1644351190000|2022-02-08 20:13:10|1168.65|1157.85|1168.65|1157.85|1168.75|1157.95|1168.65|1157.85|3
1644351210000|2022-02-08 20:13:30|1168.75|1157.95|1169.27|1158.47|1169.27|1158.47|1168.75|1157.95|10
1644351220000|2022-02-08 20:13:40|1169.57|1158.77|1169.54|1158.74|1169.65|1158.85|1169.54|1158.74|6
1644351240000|2022-02-08 20:14:00|1169.64|1158.84|1169.91|1159.11|1169.91|1159.11|1169.64|1158.84|5
1644351250000|2022-02-08 20:14:10|1169.9|1159.1|1169.65|1158.85|1169.9|1159.1|1169.65|1158.85|3
1644351260000|2022-02-08 20:14:20|1169.45|1158.65|1169.45|1158.65|1169.45|1158.65|1169.45|1158.65|1
1644351270000|2022-02-08 20:14:30|1169.64|1158.84|1169.4|1158.6|1169.64|1158.84|1169.4|1158.6|2
1644351280000|2022-02-08 20:14:40|1169.64|1158.84|1169.9|1159.1|1169.9|1159.1|1169.64|1158.84|4
1644351290000|2022-02-08 20:14:50|1170.1|1159.3|1169.9|1159.1|1170.1|1159.3|1169.9|1159.1|2
1644351300000|2022-02-08 20:15:00|1170.05|1159.25|1170.69|1159.89|1170.89|1160.09|1170.05|1159.25|7
1644351310000|2022-02-08 20:15:10|1170.53|1159.73|1170.89|1160.09|1170.89|1160.09|1170|1159.2|6
1644351320000|2022-02-08 20:15:20|1170.81|1160.01|1170.87|1160.07|1171.9|1161.1|1170.81|1160.01|8
1644351330000|2022-02-08 20:15:30|1170.75|1159.95|1171.09|1160.29|1171.12|1160.32|1170.66|1159.86|6
1644351340000|2022-02-08 20:15:40|1171.4|1160.6|1171.19|1160.39|1171.4|1160.6|1171.19|1160.39|2
1644351360000|2022-02-08 20:16:00|1171.28|1160.48|1171.9|1161.1|1172.06|1161.26|1171.28|1160.48|8
1644351370000|2022-02-08 20:16:10|1171.66|1160.86|1171.9|1161.1|1171.9|1161.1|1171.66|1160.86|2
1644351380000|2022-02-08 20:16:20|1172.11|1161.31|1171.99|1161.19|1172.11|1161.31|1171.99|1161.19|2
1644351390000|2022-02-08 20:16:30|1172.15|1161.35|1172.02|1161.22|1172.4|1161.6|1171.38|1160.58|8
1644351400000|2022-02-08 20:16:40|1171.9|1161.1|1170.9|1160.1|1171.9|1161.1|1170.9|1160.1|7
1644351410000|2022-02-08 20:16:50|1170.75|1159.95|1170.76|1159.96|1170.76|1159.96|1170.75|1159.95|2
1644351420000|2022-02-08 20:17:00|1170.7|1159.9|1170.5|1159.7|1170.7|1159.9|1170.5|1159.7|3
1644351430000|2022-02-08 20:17:10|1170.3|1159.5|1169.9|1159.1|1170.3|1159.5|1169.9|1159.1|5
1644351440000|2022-02-08 20:17:20|1170.15|1159.35|1169.57|1158.77|1170.15|1159.35|1169.57|1158.77|3
1644351470000|2022-02-08 20:17:50|1169.9|1159.1|1169.9|1159.1|1169.9|1159.1|1169.9|1159.1|1
1644351480000|2022-02-08 20:18:00|1169.96|1159.16|1171.8|1161|1171.9|1161.1|1169.96|1159.16|10
1644351490000|2022-02-08 20:18:10|1172|1161.2|1171.72|1160.92|1172.2|1161.4|1171.72|1160.92|6
1644351500000|2022-02-08 20:18:20|1171.57|1160.77|1171.95|1161.15|1171.95|1161.15|1171.29|1160.49|6
1644351510000|2022-02-08 20:18:30|1172.05|1161.25|1172.05|1161.25|1172.05|1161.25|1172.05|1161.25|1
1644351520000|2022-02-08 20:18:40|1172.28|1161.48|1172.28|1161.48|1172.85|1162.05|1172.28|1161.48|9
1644351530000|2022-02-08 20:18:50|1172.44|1161.64|1172.6|1161.8|1172.6|1161.8|1172.44|1161.64|6
1644351540000|2022-02-08 20:19:00|1172.85|1162.05|1172.55|1161.75|1172.85|1162.05|1172.54|1161.74|6
1644351550000|2022-02-08 20:19:10|1172.38|1161.58|1172.38|1161.58|1172.38|1161.58|1172.38|1161.58|1
1644351560000|2022-02-08 20:19:20|1172.62|1161.82|1172.62|1161.82|1172.62|1161.82|1172.62|1161.82|1
1644351570000|2022-02-08 20:19:30|1172.65|1161.85|1172.2|1161.4|1172.65|1161.85|1172.2|1161.4|4
1644351580000|2022-02-08 20:19:40|1172.28|1161.48|1172.28|1161.48|1172.28|1161.48|1172.28|1161.48|1
1644351590000|2022-02-08 20:19:50|1172.2|1161.4|1172.52|1161.72|1172.52|1161.72|1172.2|1161.4|2
1644351600000|2022-02-08 20:20:00|1171.99|1161.19|1171.9|1161.1|1172.22|1161.42|1171.77|1160.97|7
1644351610000|2022-02-08 20:20:10|1171.81|1161.01|1171.9|1161.1|1172.1|1161.3|1171.73|1160.93|5
1644351630000|2022-02-08 20:20:30|1172.5|1161.7|1172.47|1161.67|1172.6|1161.8|1172.1|1161.3|9
1644351640000|2022-02-08 20:20:40|1172.5|1161.7|1172.67|1161.87|1172.67|1161.87|1172.5|1161.7|3
1644351650000|2022-02-08 20:20:50|1172.66|1161.86|1172.04|1161.24|1172.67|1161.87|1172.04|1161.24|5
1644351660000|2022-02-08 20:21:00|1171.9|1161.1|1171.82|1161.02|1171.9|1161.1|1171.69|1160.89|4
1644351670000|2022-02-08 20:21:10|1171.6|1160.8|1170.66|1159.86|1171.6|1160.8|1170.62|1159.82|13
1644351680000|2022-02-08 20:21:20|1170.62|1159.82|1170.66|1159.86|1170.73|1159.93|1170.62|1159.82|4
1644351690000|2022-02-08 20:21:30|1170.62|1159.82|1170.66|1159.86|1170.66|1159.86|1170.62|1159.82|2
1644351700000|2022-02-08 20:21:40|1170.74|1159.94|1171.4|1160.6|1171.62|1160.82|1170.49|1159.69|12
1644351710000|2022-02-08 20:21:50|1171.12|1160.32|1173.81|1163.01|1174.31|1163.51|1171.12|1160.32|19
1644351720000|2022-02-08 20:22:00|1174.13|1163.33|1175.3|1164.5|1175.5|1164.7|1173.81|1163.01|12
1644351730000|2022-02-08 20:22:10|1175.2|1164.4|1175.32|1164.52|1175.52|1164.72|1175.16|1164.36|9
1644351740000|2022-02-08 20:22:20|1175.58|1164.78|1175.4|1164.6|1175.75|1164.95|1175.4|1164.6|3
1644351750000|2022-02-08 20:22:30|1175.47|1164.67|1175.4|1164.6|1175.65|1164.85|1175.4|1164.6|6
1644351760000|2022-02-08 20:22:40|1175.58|1164.78|1175.69|1164.89|1176.2|1165.4|1175.58|1164.78|7
1644351770000|2022-02-08 20:22:50|1176.19|1165.39|1176.12|1165.32|1176.4|1165.6|1175.9|1165.1|8
1644351780000|2022-02-08 20:23:00|1175.9|1165.1|1175.9|1165.1|1175.9|1165.1|1175.69|1164.89|5
1644351790000|2022-02-08 20:23:10|1175.7|1164.9|1175.69|1164.89|1175.9|1165.1|1175.49|1164.69|5
1644351800000|2022-02-08 20:23:20|1175.4|1164.6|1175.95|1165.15|1175.95|1165.15|1175.4|1164.6|2
1644351810000|2022-02-08 20:23:30|1176|1165.2|1176|1165.2|1176|1165.2|1176|1165.2|1
1644351820000|2022-02-08 20:23:40|1176.19|1165.39|1176.19|1165.39|1176.19|1165.39|1176.19|1165.39|1
1644351830000|2022-02-08 20:23:50|1176|1165.2|1175.9|1165.1|1176|1165.2|1175.9|1165.1|2
1644351840000|2022-02-08 20:24:00|1175.75|1164.95|1175.75|1164.95|1176|1165.2|1175.46|1164.66|10
1644351850000|2022-02-08 20:24:10|1175.84|1165.04|1175.9|1165.1|1175.9|1165.1|1175.84|1165.04|2
1644351860000|2022-02-08 20:24:20|1175.77|1164.97|1175.79|1164.99|1175.9|1165.1|1175.72|1164.92|4
1644351870000|2022-02-08 20:24:30|1175.9|1165.1|1175.78|1164.98|1175.99|1165.19|1175.49|1164.69|5
1644351880000|2022-02-08 20:24:40|1175.9|1165.1|1175.9|1165.1|1176.33|1165.53|1175.9|1165.1|3
1644351900000|2022-02-08 20:25:00|1176.33|1165.53|1175.81|1165.01|1176.33|1165.53|1175.77|1164.97|4
1644351910000|2022-02-08 20:25:10|1175.61|1164.81|1174.9|1164.1|1175.79|1164.99|1174.9|1164.1|5
1644351920000|2022-02-08 20:25:20|1174.74|1163.94|1174.21|1163.41|1174.74|1163.94|1174.21|1163.41|3
1644351930000|2022-02-08 20:25:30|1173.52|1162.72|1173.52|1162.72|1173.6|1162.8|1173.52|1162.72|3
1644351940000|2022-02-08 20:25:40|1173.8|1163|1173.47|1162.67|1173.8|1163|1173.47|1162.67|3
1644351950000|2022-02-08 20:25:50|1173.55|1162.75|1173.4|1162.6|1173.78|1162.98|1173.39|1162.59|8
1644351960000|2022-02-08 20:26:00|1173.55|1162.75|1173.98|1163.18|1173.98|1163.18|1173.44|1162.64|10
1644351970000|2022-02-08 20:26:10|1174.15|1163.35|1174|1163.2|1174.2|1163.4|1173.8|1163|12
1644351980000|2022-02-08 20:26:20|1173.9|1163.1|1174.12|1163.32|1174.12|1163.32|1173.9|1163.1|4
1644351990000|2022-02-08 20:26:30|1174.36|1163.56|1175.04|1164.24|1175.1|1164.3|1174.36|1163.56|7
1644352000000|2022-02-08 20:26:40|1175.45|1164.65|1175.9|1165.1|1175.99|1165.19|1175.45|1164.65|9
1644352010000|2022-02-08 20:26:50|1176.19|1165.39|1176.5|1165.7|1177.09|1166.29|1176.19|1165.39|6
1644352020000|2022-02-08 20:27:00|1176.65|1165.85|1175.75|1164.95|1176.65|1165.85|1175.74|1164.94|5
1644352030000|2022-02-08 20:27:10|1175.54|1164.74|1176.16|1165.36|1176.16|1165.36|1174.93|1164.13|8
1644352040000|2022-02-08 20:27:20|1176.17|1165.37|1176.27|1165.47|1176.49|1165.69|1175.99|1165.19|4
1644352050000|2022-02-08 20:27:30|1176|1165.2|1177.09|1166.29|1177.09|1166.29|1175.99|1165.19|8
1644352060000|2022-02-08 20:27:40|1177.06|1166.26|1177.85|1167.05|1178.56|1167.76|1177.02|1166.22|14
1644352070000|2022-02-08 20:27:50|1177.62|1166.82|1177.93|1167.13|1177.93|1167.13|1177.4|1166.6|13
1644352080000|2022-02-08 20:28:00|1177.77|1166.97|1177.4|1166.6|1177.77|1166.97|1177.4|1166.6|5
1644352090000|2022-02-08 20:28:10|1176.81|1166.01|1177.89|1167.09|1177.89|1167.09|1176.8|1166|12
1644352100000|2022-02-08 20:28:20|1177.83|1167.03|1178.81|1168.01|1178.81|1168.01|1177.83|1167.03|6
1644352110000|2022-02-08 20:28:30|1178.65|1167.85|1178.31|1167.51|1178.71|1167.91|1178.31|1167.51|6
1644352120000|2022-02-08 20:28:40|1178.5|1167.7|1178.44|1167.64|1178.61|1167.81|1178.44|1167.64|3
1644352130000|2022-02-08 20:28:50|1178.86|1168.06|1178.3|1167.5|1178.86|1168.06|1178.3|1167.5|7
1644352140000|2022-02-08 20:29:00|1178.29|1167.49|1178.71|1167.91|1178.71|1167.91|1178.29|1167.49|2
1644352150000|2022-02-08 20:29:10|1178.3|1167.5|1180.6|1169.8|1180.6|1169.8|1178.3|1167.5|11
1644352160000|2022-02-08 20:29:20|1180.55|1169.75|1180.3|1169.5|1180.55|1169.75|1179.97|1169.17|9
1644352170000|2022-02-08 20:29:30|1179.9|1169.1|1180.3|1169.5|1180.3|1169.5|1179.9|1169.1|2
1644352180000|2022-02-08 20:29:40|1180.5|1169.7|1181.07|1170.27|1181.12|1170.32|1180|1169.2|9
1644352190000|2022-02-08 20:29:50|1181.19|1170.39|1181.75|1170.95|1182.25|1171.45|1181.19|1170.39|15
1644352200000|2022-02-08 20:30:00|1182.25|1171.45|1181.4|1170.6|1182.25|1171.45|1181.4|1170.6|4
1644352210000|2022-02-08 20:30:10|1180.9|1170.1|1180.65|1169.85|1180.9|1170.1|1180.56|1169.76|9
1644352220000|2022-02-08 20:30:20|1180.3|1169.5|1179.87|1169.07|1180.3|1169.5|1179.87|1169.07|7
1644352230000|2022-02-08 20:30:30|1179.82|1169.02|1179.62|1168.82|1179.9|1169.1|1179.62|1168.82|5
1644352240000|2022-02-08 20:30:40|1179.68|1168.88|1181.9|1171.1|1181.9|1171.1|1179.68|1168.88|18
1644352250000|2022-02-08 20:30:50|1181.74|1170.94|1181.76|1170.96|1182.3|1171.5|1181.74|1170.94|9
1644352260000|2022-02-08 20:31:00|1181.55|1170.75|1181.15|1170.35|1181.85|1171.05|1180.75|1169.95|6
1644352270000|2022-02-08 20:31:10|1180.9|1170.1|1182.19|1171.39|1182.25|1171.45|1180.9|1170.1|14
1644352280000|2022-02-08 20:31:20|1182.55|1171.75|1180.9|1170.1|1182.55|1171.75|1180.9|1170.1|6
1644352290000|2022-02-08 20:31:30|1180.55|1169.75|1181.86|1171.06|1181.87|1171.07|1180.55|1169.75|10
1644352300000|2022-02-08 20:31:40|1182.16|1171.36|1182.4|1171.6|1182.75|1171.95|1182.14|1171.34|8
1644352310000|2022-02-08 20:31:50|1181.69|1170.89|1181.9|1171.1|1181.9|1171.1|1181.69|1170.89|2
1644352320000|2022-02-08 20:32:00|1181.45|1170.65|1181.9|1171.1|1181.9|1171.1|1181.19|1170.39|6
1644352330000|2022-02-08 20:32:10|1182.09|1171.29|1181.8|1171|1182.09|1171.29|1181.8|1171|3
1644352340000|2022-02-08 20:32:20|1181.9|1171.1|1182.65|1171.85|1182.65|1171.85|1181.9|1171.1|4
1644352350000|2022-02-08 20:32:30|1182.4|1171.6|1181.9|1171.1|1182.4|1171.6|1181.9|1171.1|4
1644352360000|2022-02-08 20:32:40|1181.37|1170.57|1181.4|1170.6|1181.4|1170.6|1181.32|1170.52|3
1644352370000|2022-02-08 20:32:50|1181.9|1171.1|1181.9|1171.1|1182.12|1171.32|1181.4|1170.6|12
1644352380000|2022-02-08 20:33:00|1181.95|1171.15|1182.5|1171.7|1182.9|1172.1|1181.9|1171.1|9
1644352390000|2022-02-08 20:33:10|1182.44|1171.64|1181.9|1171.1|1182.44|1171.64|1181.9|1171.1|3
1644352400000|2022-02-08 20:33:20|1182.09|1171.29|1182.57|1171.77|1182.57|1171.77|1181.9|1171.1|10
1644352410000|2022-02-08 20:33:30|1182.46|1171.66|1182.3|1171.5|1182.9|1172.1|1181.8|1171|7
1644352420000|2022-02-08 20:33:40|1182.12|1171.32|1182.19|1171.39|1182.6|1171.8|1182.12|1171.32|3
1644352430000|2022-02-08 20:33:50|1182.48|1171.68|1183|1172.2|1183|1172.2|1182.48|1171.68|2
1644352440000|2022-02-08 20:34:00|1183.17|1172.37|1182.01|1171.21|1183.17|1172.37|1182.01|1171.21|7
1644352450000|2022-02-08 20:34:10|1181.87|1171.07|1181.9|1171.1|1181.9|1171.1|1181.85|1171.05|7
1644352460000|2022-02-08 20:34:20|1181.86|1171.06|1181.9|1171.1|1181.9|1171.1|1181.86|1171.06|2
1644352470000|2022-02-08 20:34:30|1181.65|1170.85|1181.3|1170.5|1181.65|1170.85|1181.05|1170.25|6
1644352480000|2022-02-08 20:34:40|1181.05|1170.25|1181.85|1171.05|1182.13|1171.33|1181.05|1170.25|7
1644352490000|2022-02-08 20:34:50|1180.9|1170.1|1180.9|1170.1|1181.4|1170.6|1180.65|1169.85|7
1644352500000|2022-02-08 20:35:00|1180.79|1169.99|1179.9|1169.1|1180.79|1169.99|1179.9|1169.1|3
1644352510000|2022-02-08 20:35:10|1179.83|1169.03|1182.4|1171.6|1182.8|1172|1179.83|1169.03|17
1644352520000|2022-02-08 20:35:20|1181.9|1171.1|1184.14|1173.34|1184.34|1173.54|1181.9|1171.1|10
1644352530000|2022-02-08 20:35:30|1184.24|1173.44|1184.05|1173.25|1184.9|1174.1|1184.05|1173.25|6
1644352540000|2022-02-08 20:35:40|1184.25|1173.45|1183.9|1173.1|1184.25|1173.45|1183.9|1173.1|3
1644352550000|2022-02-08 20:35:50|1183.4|1172.6|1183.15|1172.35|1183.4|1172.6|1183.15|1172.35|2
1644352560000|2022-02-08 20:36:00|1182.9|1172.1|1182.4|1171.6|1183.25|1172.45|1182.4|1171.6|7
1644352570000|2022-02-08 20:36:10|1182.6|1171.8|1183.2|1172.4|1183.2|1172.4|1182.6|1171.8|5
1644352580000|2022-02-08 20:36:20|1182.95|1172.15|1183.19|1172.39|1183.55|1172.75|1182.95|1172.15|11
1644352590000|2022-02-08 20:36:30|1182.9|1172.1|1183.73|1172.93|1183.83|1173.03|1182.9|1172.1|6
1644352600000|2022-02-08 20:36:40|1183.4|1172.6|1183.73|1172.93|1183.73|1172.93|1183.4|1172.6|2
1644352610000|2022-02-08 20:36:50|1183.98|1173.18|1183.3|1172.5|1183.98|1173.18|1183.3|1172.5|3
1644352620000|2022-02-08 20:37:00|1182.9|1172.1|1183.85|1173.05|1184.18|1173.38|1182.9|1172.1|5
1644352630000|2022-02-08 20:37:10|1183.6|1172.8|1184.11|1173.31|1184.23|1173.43|1183.2|1172.4|10
1644352640000|2022-02-08 20:37:20|1184.25|1173.45|1183.9|1173.1|1184.85|1174.05|1183.9|1173.1|11
1644352660000|2022-02-08 20:37:40|1184|1173.2|1183.9|1173.1|1184|1173.2|1183.9|1173.1|2
1644352670000|2022-02-08 20:37:50|1183.95|1173.15|1185.2|1174.4|1185.36|1174.56|1183.95|1173.15|9
1644352680000|2022-02-08 20:38:00|1185.35|1174.55|1185.07|1174.27|1185.36|1174.56|1184.8|1174|10
1644352690000|2022-02-08 20:38:10|1185.79|1174.99|1187.4|1176.6|1187.6|1176.8|1185.79|1174.99|13
1644352700000|2022-02-08 20:38:20|1187.12|1176.32|1187.55|1176.75|1187.9|1177.1|1186.9|1176.1|9
1644352710000|2022-02-08 20:38:30|1187.3|1176.5|1186.9|1176.1|1187.51|1176.71|1186.9|1176.1|7
1644352720000|2022-02-08 20:38:40|1186.85|1176.05|1186.91|1176.11|1187.25|1176.45|1186.66|1175.86|12
1644352730000|2022-02-08 20:38:50|1187.15|1176.35|1186.7|1175.9|1187.16|1176.36|1186.66|1175.86|10
1644352740000|2022-02-08 20:39:00|1186.3|1175.5|1186.15|1175.35|1186.9|1176.1|1186.15|1175.35|6
1644352750000|2022-02-08 20:39:10|1186.65|1175.85|1187.12|1176.32|1187.7|1176.9|1186.65|1175.85|12
1644352760000|2022-02-08 20:39:20|1187.4|1176.6|1188.85|1178.05|1189.39|1178.59|1187.08|1176.28|18
1644352770000|2022-02-08 20:39:30|1188.79|1177.99|1188.64|1177.84|1189.15|1178.35|1188.38|1177.58|10
1644352780000|2022-02-08 20:39:40|1188.45|1177.65|1188.64|1177.84|1188.64|1177.84|1188.3|1177.5|8
1644352790000|2022-02-08 20:39:50|1188.65|1177.85|1189.58|1178.78|1189.65|1178.85|1188.65|1177.85|8
1644352800000|2022-02-08 20:40:00|1189.34|1178.54|1190.95|1180.15|1191.45|1180.65|1189.15|1178.35|12
1644352810000|2022-02-08 20:40:10|1191.24|1180.44|1191.54|1180.74|1191.9|1181.1|1190.95|1180.15|18
1644352820000|2022-02-08 20:40:20|1191.23|1180.43|1192.4|1181.6|1192.4|1181.6|1191.23|1180.43|8
1644352830000|2022-02-08 20:40:30|1192.15|1181.35|1192.15|1181.35|1192.15|1181.35|1191.82|1181.02|8
1644352840000|2022-02-08 20:40:40|1191.9|1181.1|1191.4|1180.6|1192.35|1181.55|1191.4|1180.6|6
1644352850000|2022-02-08 20:40:50|1191.21|1180.41|1191.3|1180.5|1191.3|1180.5|1190.9|1180.1|8
1644352860000|2022-02-08 20:41:00|1190.8|1180|1189.4|1178.6|1190.8|1180|1189.35|1178.55|12
1644352870000|2022-02-08 20:41:10|1189.32|1178.52|1188.4|1177.6|1189.4|1178.6|1188.05|1177.25|9
1644352880000|2022-02-08 20:41:20|1188.3|1177.5|1187.8|1177|1188.3|1177.5|1187.8|1177|2
1644352890000|2022-02-08 20:41:30|1187.72|1176.92|1188.55|1177.75|1188.55|1177.75|1187.3|1176.5|9
1644352900000|2022-02-08 20:41:40|1188.19|1177.39|1189.09|1178.29|1189.1|1178.3|1188.05|1177.25|10
1644352910000|2022-02-08 20:41:50|1188.9|1178.1|1188.12|1177.32|1188.9|1178.1|1188.12|1177.32|5
1644352920000|2022-02-08 20:42:00|1188.43|1177.63|1189.36|1178.56|1189.36|1178.56|1188.12|1177.32|8
1644352930000|2022-02-08 20:42:10|1189.28|1178.48|1189.28|1178.48|1189.28|1178.48|1189.28|1178.48|1
1644352940000|2022-02-08 20:42:20|1189.26|1178.46|1189.78|1178.98|1190.12|1179.32|1189.26|1178.46|15
1644352950000|2022-02-08 20:42:30|1189.75|1178.95|1188.58|1177.78|1189.75|1178.95|1188.58|1177.78|10
1644352960000|2022-02-08 20:42:40|1188|1177.2|1188.5|1177.7|1189.27|1178.47|1188|1177.2|10
1644352970000|2022-02-08 20:42:50|1188.83|1178.03|1189.12|1178.32|1189.32|1178.52|1188.5|1177.7|9
1644352980000|2022-02-08 20:43:00|1188.9|1178.1|1189.33|1178.53|1189.45|1178.65|1188.8|1178|14
1644352990000|2022-02-08 20:43:10|1189.3|1178.5|1189.3|1178.5|1189.33|1178.53|1189.3|1178.5|3
1644353000000|2022-02-08 20:43:20|1189.37|1178.57|1188.9|1178.1|1189.64|1178.84|1188.9|1178.1|9
1644353010000|2022-02-08 20:43:30|1189.12|1178.32|1189.92|1179.12|1189.92|1179.12|1188.9|1178.1|10
1644353020000|2022-02-08 20:43:40|1189.93|1179.13|1189.62|1178.82|1189.93|1179.13|1189.61|1178.81|5
1644353030000|2022-02-08 20:43:50|1189.36|1178.56|1188.86|1178.06|1189.36|1178.56|1188.86|1178.06|2
1644353040000|2022-02-08 20:44:00|1188.8|1178|1188.53|1177.73|1188.8|1178|1188.53|1177.73|5
1644353050000|2022-02-08 20:44:10|1188.9|1178.1|1188.9|1178.1|1189.3|1178.5|1188.9|1178.1|6
1644353060000|2022-02-08 20:44:20|1189.19|1178.39|1188.6|1177.8|1189.19|1178.39|1188.6|1177.8|3
1644353080000|2022-02-08 20:44:40|1188.63|1177.83|1188.53|1177.73|1188.65|1177.85|1188.53|1177.73|4
1644353090000|2022-02-08 20:44:50|1188.52|1177.72|1188.52|1177.72|1188.52|1177.72|1188.52|1177.72|1
1644353100000|2022-02-08 20:45:00|1188.57|1177.77|1188.31|1177.51|1188.57|1177.77|1188.28|1177.48|4
1644353110000|2022-02-08 20:45:10|1187.95|1177.15|1187.65|1176.85|1187.95|1177.15|1187.65|1176.85|4
1644353120000|2022-02-08 20:45:20|1187.6|1176.8|1187.4|1176.6|1187.65|1176.85|1187.4|1176.6|7
1644353130000|2022-02-08 20:45:30|1187.36|1176.56|1186.65|1175.85|1187.37|1176.57|1186.58|1175.78|13
1644353140000|2022-02-08 20:45:40|1186.15|1175.35|1186.12|1175.32|1186.31|1175.51|1185.5|1174.7|12
1644353150000|2022-02-08 20:45:50|1185.9|1175.1|1186.03|1175.23|1186.12|1175.32|1185.46|1174.66|16
1644353160000|2022-02-08 20:46:00|1185.92|1175.12|1186.69|1175.89|1186.9|1176.1|1185.92|1175.12|15
1644353170000|2022-02-08 20:46:10|1186.5|1175.7|1186.86|1176.06|1186.86|1176.06|1186.44|1175.64|7
1644353180000|2022-02-08 20:46:20|1186.85|1176.05|1186.83|1176.03|1186.9|1176.1|1186.44|1175.64|7
1644353190000|2022-02-08 20:46:30|1186.56|1175.76|1186.9|1176.1|1186.9|1176.1|1186.44|1175.64|4
1644353200000|2022-02-08 20:46:40|1186.86|1176.06|1187.09|1176.29|1187.2|1176.4|1186.86|1176.06|3
1644353210000|2022-02-08 20:46:50|1186.9|1176.1|1186.9|1176.1|1187.05|1176.25|1186.9|1176.1|3
1644353220000|2022-02-08 20:47:00|1187|1176.2|1186.53|1175.73|1187.3|1176.5|1186.53|1175.73|7
1644353230000|2022-02-08 20:47:10|1186.4|1175.6|1185.9|1175.1|1186.55|1175.75|1185.62|1174.82|11
1644353240000|2022-02-08 20:47:20|1186.49|1175.69|1186.79|1175.99|1186.79|1175.99|1186.2|1175.4|5
1644353250000|2022-02-08 20:47:30|1186.2|1175.4|1186.47|1175.67|1186.59|1175.79|1186|1175.2|5
1644353260000|2022-02-08 20:47:40|1186.49|1175.69|1186.75|1175.95|1186.79|1175.99|1186.17|1175.37|7
1644353270000|2022-02-08 20:47:50|1186.7|1175.9|1186.95|1176.15|1186.99|1176.19|1186.62|1175.82|13
1644353280000|2022-02-08 20:48:00|1187.11|1176.31|1187.15|1176.35|1187.2|1176.4|1187.06|1176.26|6
1644353290000|2022-02-08 20:48:10|1187.14|1176.34|1186.93|1176.13|1187.14|1176.34|1186.93|1176.13|5
1644353300000|2022-02-08 20:48:20|1187.09|1176.29|1188|1177.2|1188.06|1177.26|1187.09|1176.29|11
1644353310000|2022-02-08 20:48:30|1187.9|1177.1|1188.4|1177.6|1188.4|1177.6|1187.9|1177.1|14
1644353320000|2022-02-08 20:48:40|1188.9|1178.1|1189.44|1178.64|1189.92|1179.12|1188.75|1177.95|10
1644353330000|2022-02-08 20:48:50|1189.4|1178.6|1189.92|1179.12|1189.92|1179.12|1189.4|1178.6|5
1644353340000|2022-02-08 20:49:00|1189.9|1179.1|1190.59|1179.79|1191.9|1181.1|1189.4|1178.6|17
1644353350000|2022-02-08 20:49:10|1190.25|1179.45|1189.85|1179.05|1190.9|1180.1|1189.85|1179.05|11
1644353360000|2022-02-08 20:49:20|1189.4|1178.6|1189.4|1178.6|1189.4|1178.6|1189.4|1178.6|1
1644353370000|2022-02-08 20:49:30|1189.53|1178.73|1189.9|1179.1|1189.9|1179.1|1189.4|1178.6|6
1644353380000|2022-02-08 20:49:40|1189.72|1178.92|1190.47|1179.67|1190.47|1179.67|1189.05|1178.25|14
1644353390000|2022-02-08 20:49:50|1190.38|1179.58|1191.4|1180.6|1191.9|1181.1|1190.38|1179.58|13
1644353400000|2022-02-08 20:50:00|1191.39|1180.59|1189.9|1179.1|1191.39|1180.59|1189.73|1178.93|10
1644353410000|2022-02-08 20:50:10|1189.85|1179.05|1189.4|1178.6|1189.85|1179.05|1188.84|1178.04|8
1644353420000|2022-02-08 20:50:20|1189.29|1178.49|1188.4|1177.6|1189.34|1178.54|1188.4|1177.6|9
1644353430000|2022-02-08 20:50:30|1188.59|1177.79|1188.4|1177.6|1188.59|1177.79|1188.4|1177.6|2
1644353440000|2022-02-08 20:50:40|1188.6|1177.8|1188.4|1177.6|1188.6|1177.8|1188.4|1177.6|2
1644353450000|2022-02-08 20:50:50|1188.64|1177.84|1188.51|1177.71|1188.64|1177.84|1188.17|1177.37|3
1644353460000|2022-02-08 20:51:00|1188.4|1177.6|1188.68|1177.88|1189.19|1178.39|1188.4|1177.6|6
1644353470000|2022-02-08 20:51:10|1188.63|1177.83|1188.64|1177.84|1188.9|1178.1|1188.63|1177.83|8
1644353480000|2022-02-08 20:51:20|1188.63|1177.83|1188.63|1177.83|1188.9|1178.1|1188.63|1177.83|4
1644353490000|2022-02-08 20:51:30|1188.74|1177.94|1188.63|1177.83|1188.9|1178.1|1188.63|1177.83|6
1644353500000|2022-02-08 20:51:40|1188.9|1178.1|1188.65|1177.85|1188.91|1178.11|1188.63|1177.83|6
1644353510000|2022-02-08 20:51:50|1188.9|1178.1|1188.65|1177.85|1188.9|1178.1|1188.65|1177.85|2
1644353520000|2022-02-08 20:52:00|1188.84|1178.04|1188.26|1177.46|1188.9|1178.1|1187.32|1176.52|20
1644353530000|2022-02-08 20:52:10|1188.04|1177.24|1189.42|1178.62|1189.42|1178.62|1188.04|1177.24|13
1644353540000|2022-02-08 20:52:20|1189.45|1178.65|1188.84|1178.04|1189.8|1179|1188.8|1178|10
1644353550000|2022-02-08 20:52:30|1189.34|1178.54|1189.4|1178.6|1189.4|1178.6|1189.34|1178.54|2
1644353560000|2022-02-08 20:52:40|1189.64|1178.84|1189.64|1178.84|1189.64|1178.84|1189.55|1178.75|3
1644353570000|2022-02-08 20:52:50|1189.59|1178.79|1190.43|1179.63|1190.43|1179.63|1189.13|1178.33|13
1644353580000|2022-02-08 20:53:00|1190.34|1179.54|1190.13|1179.33|1190.34|1179.54|1189.91|1179.11|10
1644353590000|2022-02-08 20:53:10|1190.12|1179.32|1189.57|1178.77|1190.12|1179.32|1189.4|1178.6|5
1644353600000|2022-02-08 20:53:20|1189.56|1178.76|1189.33|1178.53|1189.56|1178.76|1189|1178.2|5
1644353610000|2022-02-08 20:53:30|1189.39|1178.59|1190.28|1179.48|1190.61|1179.81|1189.39|1178.59|14
1644353620000|2022-02-08 20:53:40|1190.9|1180.1|1190.59|1179.79|1190.9|1180.1|1190.59|1179.79|4
1644353630000|2022-02-08 20:53:50|1190.15|1179.35|1190.99|1180.19|1190.99|1180.19|1190.15|1179.35|8
1644353640000|2022-02-08 20:54:00|1190.35|1179.55|1189.75|1178.95|1190.35|1179.55|1189.55|1178.75|7
1644353660000|2022-02-08 20:54:20|1189.47|1178.67|1189.47|1178.67|1189.55|1178.75|1189.47|1178.67|3
1644353670000|2022-02-08 20:54:30|1189.45|1178.65|1189.47|1178.67|1189.47|1178.67|1189.05|1178.25|4
1644353680000|2022-02-08 20:54:40|1189.05|1178.25|1192.52|1181.72|1192.6|1181.8|1189.05|1178.25|13
1644353690000|2022-02-08 20:54:50|1192.1|1181.3|1192.4|1181.6|1192.9|1182.1|1192.1|1181.3|15
1644353700000|2022-02-08 20:55:00|1192.34|1181.54|1192.4|1181.6|1192.6|1181.8|1191.9|1181.1|9
1644353710000|2022-02-08 20:55:10|1192.55|1181.75|1192.4|1181.6|1192.55|1181.75|1192.4|1181.6|4
1644353720000|2022-02-08 20:55:20|1192.35|1181.55|1192.4|1181.6|1192.4|1181.6|1192.14|1181.34|4
1644353730000|2022-02-08 20:55:30|1192|1181.2|1191.88|1181.08|1192.65|1181.85|1191.88|1181.08|12
1644353740000|2022-02-08 20:55:40|1191.9|1181.1|1191.9|1181.1|1192|1181.2|1191.5|1180.7|7
1644353750000|2022-02-08 20:55:50|1191.78|1180.98|1192.25|1181.45|1192.25|1181.45|1191.78|1180.98|8
1644353760000|2022-02-08 20:56:00|1192.31|1181.51|1191.4|1180.6|1192.31|1181.51|1191.21|1180.41|9
1644353770000|2022-02-08 20:56:10|1191.9|1181.1|1192.15|1181.35|1192.49|1181.69|1191.4|1180.6|6
1644353780000|2022-02-08 20:56:20|1192.45|1181.65|1192.4|1181.6|1192.64|1181.84|1192.4|1181.6|3
1644353790000|2022-02-08 20:56:30|1191.9|1181.1|1191.82|1181.02|1191.9|1181.1|1191.4|1180.6|4
1644353800000|2022-02-08 20:56:40|1191.69|1180.89|1190.9|1180.1|1191.69|1180.89|1190.9|1180.1|3
1644353810000|2022-02-08 20:56:50|1191.15|1180.35|1193.28|1182.48|1193.33|1182.53|1191.15|1180.35|16
1644353820000|2022-02-08 20:57:00|1193.19|1182.39|1193.21|1182.41|1193.84|1183.04|1193.19|1182.39|11
1644353830000|2022-02-08 20:57:10|1192.88|1182.08|1193.48|1182.68|1193.48|1182.68|1192.88|1182.08|5
1644353840000|2022-02-08 20:57:20|1193.38|1182.58|1193.38|1182.58|1193.38|1182.58|1193.38|1182.58|1
1644353850000|2022-02-08 20:57:30|1193.23|1182.43|1193.01|1182.21|1193.23|1182.43|1192.86|1182.06|6
1644353860000|2022-02-08 20:57:40|1192.87|1182.07|1193.09|1182.29|1193.09|1182.29|1192.65|1181.85|6
1644353870000|2022-02-08 20:57:50|1192.9|1182.1|1193.1|1182.3|1193.1|1182.3|1192.89|1182.09|6
1644353880000|2022-02-08 20:58:00|1193.11|1182.31|1192.83|1182.03|1193.84|1183.04|1192.83|1182.03|7
1644353890000|2022-02-08 20:58:10|1192.75|1181.95|1192.74|1181.94|1193.18|1182.38|1192.74|1181.94|10
1644353900000|2022-02-08 20:58:20|1192.66|1181.86|1192.9|1182.1|1192.9|1182.1|1192.65|1181.85|13
1644353910000|2022-02-08 20:58:30|1192.8|1182|1192.8|1182|1192.8|1182|1192.74|1181.94|3
1644353920000|2022-02-08 20:58:40|1192.74|1181.94|1193.08|1182.28|1193.26|1182.46|1192.74|1181.94|4
1644353930000|2022-02-08 20:58:50|1193.26|1182.46|1192.64|1181.84|1193.26|1182.46|1192.64|1181.84|7
1644353940000|2022-02-08 20:59:00|1192.81|1182.01|1192.64|1181.84|1192.9|1182.1|1192.14|1181.34|9
1644353950000|2022-02-08 20:59:10|1192.55|1181.75|1192.76|1181.96|1192.76|1181.96|1192.14|1181.34|5
1644353960000|2022-02-08 20:59:20|1192.3|1181.5|1193.33|1182.53|1193.33|1182.53|1192.3|1181.5|6
1644353970000|2022-02-08 20:59:30|1193.25|1182.45|1193.31|1182.51|1193.31|1182.51|1193.25|1182.45|2
1644353980000|2022-02-08 20:59:40|1193.33|1182.53|1192.98|1182.18|1193.33|1182.53|1192.98|1182.18|3
1644353990000|2022-02-08 20:59:50|1193.25|1182.45|1193.92|1183.12|1193.92|1183.12|1193.15|1182.35|7
1644354000000|2022-02-08 21:00:00|1193.93|1183.13|1193.17|1182.37|1193.93|1183.13|1192.84|1182.04|12
1644354010000|2022-02-08 21:00:10|1193.25|1182.45|1193.15|1182.35|1193.4|1182.6|1192.4|1181.6|10
1644354020000|2022-02-08 21:00:20|1193.09|1182.29|1191.75|1180.95|1193.35|1182.55|1191.75|1180.95|8
1644354030000|2022-02-08 21:00:30|1192.14|1181.34|1191.55|1180.75|1192.25|1181.45|1191.55|1180.75|6
1644354040000|2022-02-08 21:00:40|1191.54|1180.74|1191.36|1180.56|1191.7|1180.9|1191.36|1180.56|6
1644354050000|2022-02-08 21:00:50|1191.4|1180.6|1191|1180.2|1191.4|1180.6|1191|1180.2|2
1644354060000|2022-02-08 21:01:00|1191.16|1180.36|1191.89|1181.09|1192.37|1181.57|1191.16|1180.36|5
1644354070000|2022-02-08 21:01:10|1192.1|1181.3|1192.95|1182.15|1193.24|1182.44|1192.1|1181.3|8
1644354080000|2022-02-08 21:01:20|1194.03|1183.23|1193.9|1183.1|1194.06|1183.26|1193.25|1182.45|9
1644354090000|2022-02-08 21:01:30|1193.86|1183.06|1193.4|1182.6|1193.91|1183.11|1193.3|1182.5|7
1644354100000|2022-02-08 21:01:40|1192.9|1182.1|1192.57|1181.77|1192.9|1182.1|1192.15|1181.35|7
1644354110000|2022-02-08 21:01:50|1192.15|1181.35|1192.59|1181.79|1192.9|1182.1|1192.05|1181.25|7
1644354120000|2022-02-08 21:02:00|1192.38|1181.58|1192.38|1181.58|1192.38|1181.58|1192.38|1181.58|1
1644354130000|2022-02-08 21:02:10|1192.37|1181.57|1192.37|1181.57|1192.37|1181.57|1192.37|1181.57|1
1644354140000|2022-02-08 21:02:20|1192.24|1181.44|1192.47|1181.67|1192.47|1181.67|1192.24|1181.44|2
1644354150000|2022-02-08 21:02:30|1192.37|1181.57|1192.45|1181.65|1192.45|1181.65|1191.95|1181.15|6
1644354160000|2022-02-08 21:02:40|1192.03|1181.23|1193.25|1182.45|1193.25|1182.45|1192.03|1181.23|12
1644354170000|2022-02-08 21:02:50|1193.71|1182.91|1194.45|1183.65|1194.9|1184.1|1193.71|1182.91|5
1644354180000|2022-02-08 21:03:00|1194.05|1183.25|1194.32|1183.52|1194.9|1184.1|1194.05|1183.25|10
1644354190000|2022-02-08 21:03:10|1194.5|1183.7|1194.19|1183.39|1194.5|1183.7|1194.19|1183.39|5
1644354200000|2022-02-08 21:03:20|1194.45|1183.65|1193.12|1182.32|1194.45|1183.65|1192.81|1182.01|14
1644354210000|2022-02-08 21:03:30|1193.4|1182.6|1191.9|1181.1|1193.4|1182.6|1191.4|1180.6|12
1644354220000|2022-02-08 21:03:40|1191.7|1180.9|1193.19|1182.39|1193.4|1182.6|1191.7|1180.9|12
1644354230000|2022-02-08 21:03:50|1193.16|1182.36|1193.16|1182.36|1193.3|1182.5|1192.59|1181.79|12
1644354240000|2022-02-08 21:04:00|1193.15|1182.35|1192.51|1181.71|1193.15|1182.35|1192.51|1181.71|7
1644354250000|2022-02-08 21:04:10|1192.12|1181.32|1192.21|1181.41|1192.6|1181.8|1191.9|1181.1|6
1644354260000|2022-02-08 21:04:20|1192.45|1181.65|1191.66|1180.86|1192.45|1181.65|1191.42|1180.62|11
1644354270000|2022-02-08 21:04:30|1191.52|1180.72|1191.4|1180.6|1191.52|1180.72|1191.39|1180.59|6
1644354280000|2022-02-08 21:04:40|1191.45|1180.65|1190.41|1179.61|1191.45|1180.65|1190.4|1179.6|9
1644354290000|2022-02-08 21:04:50|1190.75|1179.95|1190.12|1179.32|1190.75|1179.95|1189.5|1178.7|7
1644354300000|2022-02-08 21:05:00|1190.21|1179.41|1190.3|1179.5|1190.4|1179.6|1189.8|1179|9
1644354310000|2022-02-08 21:05:10|1190.09|1179.29|1190.97|1180.17|1191.22|1180.42|1189.9|1179.1|10
1644354320000|2022-02-08 21:05:20|1191.28|1180.48|1190.6|1179.8|1191.28|1180.48|1190.58|1179.78|8
1644354330000|2022-02-08 21:05:30|1190.43|1179.63|1190.35|1179.55|1190.43|1179.63|1190.06|1179.26|6
1644354340000|2022-02-08 21:05:40|1190.06|1179.26|1189.12|1178.32|1190.06|1179.26|1189.12|1178.32|7
1644354350000|2022-02-08 21:05:50|1189.52|1178.72|1189.52|1178.72|1189.52|1178.72|1189.52|1178.72|1
1644354360000|2022-02-08 21:06:00|1189.12|1178.32|1189.4|1178.6|1189.4|1178.6|1189.12|1178.32|7
1644354370000|2022-02-08 21:06:10|1189.66|1178.86|1189.15|1178.35|1189.66|1178.86|1189.05|1178.25|9
1644354380000|2022-02-08 21:06:20|1189.4|1178.6|1189.58|1178.78|1189.58|1178.78|1189.4|1178.6|2
1644354400000|2022-02-08 21:06:40|1189.7|1178.9|1190.31|1179.51|1190.85|1180.05|1189.7|1178.9|14
1644354410000|2022-02-08 21:06:50|1190.25|1179.45|1189.9|1179.1|1190.31|1179.51|1189.9|1179.1|4
1644354420000|2022-02-08 21:07:00|1190.05|1179.25|1189.94|1179.14|1190.15|1179.35|1189.9|1179.1|5
1644354430000|2022-02-08 21:07:10|1189.98|1179.18|1190.05|1179.25|1190.25|1179.45|1189.79|1178.99|9
1644354440000|2022-02-08 21:07:20|1190.25|1179.45|1189.65|1178.85|1190.25|1179.45|1189.43|1178.63|7
1644354450000|2022-02-08 21:07:30|1189.66|1178.86|1189.99|1179.19|1190.5|1179.7|1189.26|1178.46|9
1644354460000|2022-02-08 21:07:40|1190.16|1179.36|1189.78|1178.98|1190.34|1179.54|1189.78|1178.98|11
1644354470000|2022-02-08 21:07:50|1189.66|1178.86|1189.78|1178.98|1189.78|1178.98|1189.66|1178.86|4
1644354480000|2022-02-08 21:08:00|1189.7|1178.9|1189.7|1178.9|1189.7|1178.9|1189.7|1178.9|1
1644354490000|2022-02-08 21:08:10|1189.65|1178.85|1189.35|1178.55|1189.65|1178.85|1189.15|1178.35|3
1644354500000|2022-02-08 21:08:20|1189.69|1178.89|1189.25|1178.45|1189.69|1178.89|1189.25|1178.45|3
1644354510000|2022-02-08 21:08:30|1189.21|1178.41|1189.99|1179.19|1190.17|1179.37|1189.21|1178.41|5
1644354520000|2022-02-08 21:08:40|1190.04|1179.24|1191.26|1180.46|1191.54|1180.74|1190.04|1179.24|8
1644354530000|2022-02-08 21:08:50|1191.25|1180.45|1189.82|1179.02|1191.26|1180.46|1189.8|1179|11
1644354540000|2022-02-08 21:09:00|1189.65|1178.85|1189.67|1178.87|1189.67|1178.87|1189.65|1178.85|2
1644354550000|2022-02-08 21:09:10|1189.62|1178.82|1189.62|1178.82|1189.62|1178.82|1189.62|1178.82|1
1644354560000|2022-02-08 21:09:20|1189.65|1178.85|1188.55|1177.75|1189.65|1178.85|1188.55|1177.75|6
1644354570000|2022-02-08 21:09:30|1188.34|1177.54|1188.42|1177.62|1189.05|1178.25|1188.05|1177.25|17
1644354580000|2022-02-08 21:09:40|1188.4|1177.6|1188.33|1177.53|1189.12|1178.32|1188.33|1177.53|11
1644354590000|2022-02-08 21:09:50|1188.29|1177.49|1188.05|1177.25|1188.29|1177.49|1188|1177.2|3
1644354600000|2022-02-08 21:10:00|1188.33|1177.53|1188.33|1177.53|1188.58|1177.78|1188.33|1177.53|4
1644354610000|2022-02-08 21:10:10|1188.05|1177.25|1188.55|1177.75|1188.9|1178.1|1188.05|1177.25|8
1644354620000|2022-02-08 21:10:20|1188.54|1177.74|1185.9|1175.1|1188.54|1177.74|1185.9|1175.1|10
1644354630000|2022-02-08 21:10:30|1186.4|1175.6|1186.75|1175.95|1187.15|1176.35|1186.02|1175.22|11
1644354640000|2022-02-08 21:10:40|1186.21|1175.41|1184.49|1173.69|1186.55|1175.75|1184.49|1173.69|11
1644354650000|2022-02-08 21:10:50|1183.9|1173.1|1186.9|1176.1|1187.4|1176.6|1183.81|1173.01|21
1644354660000|2022-02-08 21:11:00|1186.3|1175.5|1186.7|1175.9|1186.7|1175.9|1186.25|1175.45|4
1644354670000|2022-02-08 21:11:10|1186.4|1175.6|1186.9|1176.1|1187.4|1176.6|1185.98|1175.18|9
1644354680000|2022-02-08 21:11:20|1186.55|1175.75|1186.9|1176.1|1187.22|1176.42|1186.55|1175.75|6
1644354690000|2022-02-08 21:11:30|1186.52|1175.72|1186.19|1175.39|1186.6|1175.8|1186.19|1175.39|6
1644354700000|2022-02-08 21:11:40|1186.22|1175.42|1185.61|1174.81|1186.4|1175.6|1185.61|1174.81|4
1644354710000|2022-02-08 21:11:50|1185.53|1174.73|1184.9|1174.1|1185.53|1174.73|1184.9|1174.1|9
1644354720000|2022-02-08 21:12:00|1185.18|1174.38|1185.84|1175.04|1186.03|1175.23|1184.9|1174.1|6
1644354730000|2022-02-08 21:12:10|1186.03|1175.23|1186.21|1175.41|1186.6|1175.8|1185.82|1175.02|11
1644354740000|2022-02-08 21:12:20|1186.3|1175.5|1186.21|1175.41|1186.3|1175.5|1185.1|1174.3|6
1644354750000|2022-02-08 21:12:30|1185.96|1175.16|1185.65|1174.85|1185.96|1175.16|1185.28|1174.48|7
1644354760000|2022-02-08 21:12:40|1185.71|1174.91|1184.96|1174.16|1185.71|1174.91|1184.96|1174.16|6
1644354780000|2022-02-08 21:13:00|1185.21|1174.41|1184.93|1174.13|1185.43|1174.63|1184.93|1174.13|8
1644354790000|2022-02-08 21:13:10|1184.85|1174.05|1182.9|1172.1|1184.93|1174.13|1182.66|1171.86|18
1644354800000|2022-02-08 21:13:20|1183.09|1172.29|1183.44|1172.64|1183.44|1172.64|1182.94|1172.14|4
1644354810000|2022-02-08 21:13:30|1183.56|1172.76|1183.68|1172.88|1184.4|1173.6|1183.56|1172.76|20
1644354820000|2022-02-08 21:13:40|1183.9|1173.1|1183.9|1173.1|1183.9|1173.1|1183.9|1173.1|1
1644354830000|2022-02-08 21:13:50|1183.68|1172.88|1183.68|1172.88|1183.9|1173.1|1183.68|1172.88|5
1644354840000|2022-02-08 21:14:00|1183.9|1173.1|1183.9|1173.1|1183.9|1173.1|1183.9|1173.1|1
1644354870000|2022-02-08 21:14:30|1183.85|1173.05|1183.9|1173.1|1183.9|1173.1|1183.67|1172.87|8
1644354880000|2022-02-08 21:14:40|1183.67|1172.87|1183.67|1172.87|1183.9|1173.1|1183.67|1172.87|6
1644354890000|2022-02-08 21:14:50|1183.9|1173.1|1183.91|1173.11|1183.91|1173.11|1183.9|1173.1|2
1644354900000|2022-02-08 21:15:00|1184.09|1173.29|1184.09|1173.29|1184.41|1173.61|1184.09|1173.29|3
1644354920000|2022-02-08 21:15:20|1183.9|1173.1|1184.1|1173.3|1184.3|1173.5|1183.9|1173.1|8
1644354930000|2022-02-08 21:15:30|1184.23|1173.43|1184.4|1173.6|1185.18|1174.38|1184.23|1173.43|9
1644354940000|2022-02-08 21:15:40|1184.45|1173.65|1185.12|1174.32|1185.28|1174.48|1184.45|1173.65|3
1644354950000|2022-02-08 21:15:50|1185.14|1174.34|1185.9|1175.1|1185.9|1175.1|1184.95|1174.15|8
1644354960000|2022-02-08 21:16:00|1186.15|1175.35|1186.12|1175.32|1186.4|1175.6|1185.79|1174.99|11
1644354970000|2022-02-08 21:16:10|1186.01|1175.21|1186.26|1175.46|1186.26|1175.46|1185.51|1174.71|7
1644354980000|2022-02-08 21:16:20|1186.28|1175.48|1186.1|1175.3|1186.28|1175.48|1185.76|1174.96|4
1644354990000|2022-02-08 21:16:30|1186.15|1175.35|1185.65|1174.85|1186.15|1175.35|1185.65|1174.85|3
1644355000000|2022-02-08 21:16:40|1185.6|1174.8|1185.6|1174.8|1185.6|1174.8|1185.6|1174.8|1
1644355010000|2022-02-08 21:16:50|1185.4|1174.6|1185.4|1174.6|1185.4|1174.6|1185.4|1174.6|1
1644355020000|2022-02-08 21:17:00|1185.35|1174.55|1185.35|1174.55|1185.35|1174.55|1185.35|1174.55|1
1644355040000|2022-02-08 21:17:20|1185.36|1174.56|1185.76|1174.96|1185.76|1174.96|1185.3|1174.5|5
1644355050000|2022-02-08 21:17:30|1185.67|1174.87|1184.9|1174.1|1185.76|1174.96|1184.5|1173.7|6
1644355060000|2022-02-08 21:17:40|1184.79|1173.99|1184.21|1173.41|1184.9|1174.1|1184.21|1173.41|6
1644355070000|2022-02-08 21:17:50|1184.15|1173.35|1184.08|1173.28|1184.36|1173.56|1183.15|1172.35|7
1644355080000|2022-02-08 21:18:00|1183.89|1173.09|1184.13|1173.33|1184.5|1173.7|1183.89|1173.09|5
1644355090000|2022-02-08 21:18:10|1184.15|1173.35|1184.3|1173.5|1184.3|1173.5|1184.15|1173.35|2
1644355100000|2022-02-08 21:18:20|1184.15|1173.35|1184.4|1173.6|1184.4|1173.6|1184.12|1173.32|4
1644355110000|2022-02-08 21:18:30|1184.77|1173.97|1185.09|1174.29|1185.2|1174.4|1184.77|1173.97|5
1644355120000|2022-02-08 21:18:40|1185.24|1174.44|1185.2|1174.4|1185.28|1174.48|1184.99|1174.19|6
1644355130000|2022-02-08 21:18:50|1185.25|1174.45|1185.9|1175.1|1186.9|1176.1|1185.25|1174.45|7
1644355140000|2022-02-08 21:19:00|1186.19|1175.39|1186.22|1175.42|1186.22|1175.42|1185.9|1175.1|7
1644355150000|2022-02-08 21:19:10|1186.3|1175.5|1186.75|1175.95|1187.12|1176.32|1186.26|1175.46|6
1644355160000|2022-02-08 21:19:20|1186.57|1175.77|1187.22|1176.42|1187.3|1176.5|1186.57|1175.77|10
1644355170000|2022-02-08 21:19:30|1187.19|1176.39|1187.19|1176.39|1187.19|1176.39|1187.19|1176.39|1
1644355180000|2022-02-08 21:19:40|1187.22|1176.42|1187.21|1176.41|1187.88|1177.08|1186.9|1176.1|12
1644355190000|2022-02-08 21:19:50|1187.62|1176.82|1187.56|1176.76|1187.65|1176.85|1187.47|1176.67|5
1644355200000|2022-02-08 21:20:00|1187.64|1176.84|1186.77|1175.97|1187.64|1176.84|1186.77|1175.97|5
1644355210000|2022-02-08 21:20:10|1186.6|1175.8|1186.59|1175.79|1186.6|1175.8|1186.59|1175.79|2
1644355220000|2022-02-08 21:20:20|1186.52|1175.72|1186.52|1175.72|1186.52|1175.72|1186.52|1175.72|1
1644355230000|2022-02-08 21:20:30|1186.1|1175.3|1186.05|1175.25|1186.1|1175.3|1185.4|1174.6|5
1644355240000|2022-02-08 21:20:40|1186.3|1175.5|1185.7|1174.9|1186.3|1175.5|1185.7|1174.9|6
1644355250000|2022-02-08 21:20:50|1185.5|1174.7|1186.2|1175.4|1186.55|1175.75|1185.5|1174.7|7
1644355260000|2022-02-08 21:21:00|1186.45|1175.65|1187.14|1176.34|1187.5|1176.7|1186.45|1175.65|14
1644355270000|2022-02-08 21:21:10|1187.2|1176.4|1187.2|1176.4|1187.2|1176.4|1187.2|1176.4|1
1644355280000|2022-02-08 21:21:20|1187.24|1176.44|1186.99|1176.19|1187.24|1176.44|1186.99|1176.19|3
1644355290000|2022-02-08 21:21:30|1187.23|1176.43|1187|1176.2|1187.52|1176.72|1187|1176.2|5
1644355300000|2022-02-08 21:21:40|1187.1|1176.3|1187.1|1176.3|1187.1|1176.3|1187.1|1176.3|1
1644355310000|2022-02-08 21:21:50|1187.5|1176.7|1187.99|1177.19|1188.5|1177.7|1187.5|1176.7|7
1644355320000|2022-02-08 21:22:00|1187.45|1176.65|1189.24|1178.44|1189.75|1178.95|1187.45|1176.65|15
1644355330000|2022-02-08 21:22:10|1189.05|1178.25|1188.71|1177.91|1189.05|1178.25|1188.55|1177.75|6
1644355340000|2022-02-08 21:22:20|1188.82|1178.02|1188.82|1178.02|1188.82|1178.02|1188.82|1178.02|1
1644355350000|2022-02-08 21:22:30|1188.8|1178|1187.9|1177.1|1188.8|1178|1187.9|1177.1|3
1644355370000|2022-02-08 21:22:50|1187.4|1176.6|1186.82|1176.02|1187.4|1176.6|1186.82|1176.02|4
1644355380000|2022-02-08 21:23:00|1186.4|1175.6|1186.82|1176.02|1187.4|1176.6|1186.4|1175.6|9
1644355390000|2022-02-08 21:23:10|1186.81|1176.01|1187|1176.2|1187.4|1176.6|1186.81|1176.01|4
1644355400000|2022-02-08 21:23:20|1187.9|1177.1|1187.09|1176.29|1187.9|1177.1|1186.97|1176.17|9
1644355410000|2022-02-08 21:23:30|1187.27|1176.47|1187.52|1176.72|1187.77|1176.97|1187.22|1176.42|6
1644355420000|2022-02-08 21:23:40|1187.51|1176.71|1186.65|1175.85|1187.51|1176.71|1186.65|1175.85|7
1644355430000|2022-02-08 21:23:50|1186.67|1175.87|1187.16|1176.36|1187.24|1176.44|1186.67|1175.87|8
1644355440000|2022-02-08 21:24:00|1187.6|1176.8|1187.11|1176.31|1187.6|1176.8|1187.11|1176.31|5
1644355450000|2022-02-08 21:24:10|1187.4|1176.6|1187.92|1177.12|1187.93|1177.13|1187.11|1176.31|4
1644355460000|2022-02-08 21:24:20|1187.94|1177.14|1187.8|1177|1188.18|1177.38|1187.8|1177|6
1644355470000|2022-02-08 21:24:30|1187.58|1176.78|1187.6|1176.8|1187.6|1176.8|1187.58|1176.78|2
1644355480000|2022-02-08 21:24:40|1187.63|1176.83|1187.65|1176.85|1187.65|1176.85|1187.63|1176.83|2
1644355490000|2022-02-08 21:24:50|1187.95|1177.15|1188.38|1177.58|1188.6|1177.8|1187.95|1177.15|3
1644355500000|2022-02-08 21:25:00|1188.44|1177.64|1188.41|1177.61|1188.45|1177.65|1188.4|1177.6|7
1644355510000|2022-02-08 21:25:10|1187.55|1176.75|1188.04|1177.24|1188.41|1177.61|1187.55|1176.75|7
1644355520000|2022-02-08 21:25:20|1188.25|1177.45|1188.41|1177.61|1188.41|1177.61|1188.25|1177.45|3
1644355540000|2022-02-08 21:25:40|1188.15|1177.35|1188.41|1177.61|1188.41|1177.61|1188.15|1177.35|2
1644355550000|2022-02-08 21:25:50|1188.1|1177.3|1188.2|1177.4|1188.2|1177.4|1188.1|1177.3|2
1644355570000|2022-02-08 21:26:10|1188.41|1177.61|1187.41|1176.61|1188.41|1177.61|1187.1|1176.3|3
1644355590000|2022-02-08 21:26:30|1187.1|1176.3|1188.4|1177.6|1188.4|1177.6|1187.1|1176.3|9
1644355600000|2022-02-08 21:26:40|1188.29|1177.49|1188.01|1177.21|1188.51|1177.71|1188.01|1177.21|4
1644355620000|2022-02-08 21:27:00|1188.27|1177.47|1189.16|1178.36|1189.16|1178.36|1188.27|1177.47|8
1644355630000|2022-02-08 21:27:10|1189.2|1178.4|1189.16|1178.36|1189.2|1178.4|1189.16|1178.36|2
1644355640000|2022-02-08 21:27:20|1189.23|1178.43|1189.24|1178.44|1189.36|1178.56|1189.23|1178.43|4
1644355650000|2022-02-08 21:27:30|1189.25|1178.45|1189.66|1178.86|1189.74|1178.94|1189.25|1178.45|3
1644355660000|2022-02-08 21:27:40|1189.56|1178.76|1189.66|1178.86|1189.66|1178.86|1189.14|1178.34|8
1644355670000|2022-02-08 21:27:50|1189.4|1178.6|1189.16|1178.36|1189.4|1178.6|1188.9|1178.1|3
1644355680000|2022-02-08 21:28:00|1188.88|1178.08|1188.66|1177.86|1188.88|1178.08|1188.6|1177.8|3
1644355690000|2022-02-08 21:28:10|1189.16|1178.36|1188.66|1177.86|1189.16|1178.36|1188.66|1177.86|2
1644355700000|2022-02-08 21:28:20|1188.25|1177.45|1188.25|1177.45|1188.25|1177.45|1188.25|1177.45|1
1644355710000|2022-02-08 21:28:30|1189.25|1178.45|1188.4|1177.6|1189.9|1179.1|1188.4|1177.6|9
1644355720000|2022-02-08 21:28:40|1187.9|1177.1|1185.64|1174.84|1187.9|1177.1|1185.42|1174.62|16
1644355730000|2022-02-08 21:28:50|1185.27|1174.47|1185.27|1174.47|1185.91|1175.11|1185.27|1174.47|4
1644355740000|2022-02-08 21:29:00|1185.26|1174.46|1186.25|1175.45|1186.49|1175.69|1185.26|1174.46|6
1644355750000|2022-02-08 21:29:10|1186.9|1176.1|1186.45|1175.65|1187.18|1176.38|1186.45|1175.65|4
1644355760000|2022-02-08 21:29:20|1186.9|1176.1|1186.9|1176.1|1186.9|1176.1|1186.9|1176.1|1
1644355770000|2022-02-08 21:29:30|1187.22|1176.42|1187.27|1176.47|1187.55|1176.75|1186.9|1176.1|7
1644355780000|2022-02-08 21:29:40|1186.9|1176.1|1187.92|1177.12|1188.19|1177.39|1186.9|1176.1|11
1644355790000|2022-02-08 21:29:50|1188.11|1177.31|1188.32|1177.52|1188.32|1177.52|1188.11|1177.31|2
1644355800000|2022-02-08 21:30:00|1188.3|1177.5|1188.3|1177.5|1188.4|1177.6|1187.38|1176.58|8
1644355810000|2022-02-08 21:30:10|1188.23|1177.43|1186.48|1175.68|1188.23|1177.43|1185.76|1174.96|20
1644355820000|2022-02-08 21:30:20|1186.57|1175.77|1187.12|1176.32|1187.28|1176.48|1186.57|1175.77|5
1644355830000|2022-02-08 21:30:30|1186.9|1176.1|1187.32|1176.52|1187.43|1176.63|1186.9|1176.1|6
1644355840000|2022-02-08 21:30:40|1187.3|1176.5|1186.9|1176.1|1187.3|1176.5|1186.9|1176.1|2
1644355850000|2022-02-08 21:30:50|1187.3|1176.5|1188.07|1177.27|1188.07|1177.27|1186.9|1176.1|11
1644355860000|2022-02-08 21:31:00|1187.86|1177.06|1188.91|1178.11|1189.19|1178.39|1187.86|1177.06|12
1644355870000|2022-02-08 21:31:10|1189.19|1178.39|1189.8|1179|1189.9|1179.1|1189.19|1178.39|6
1644355880000|2022-02-08 21:31:20|1189.75|1178.95|1190.3|1179.5|1190.55|1179.75|1189.75|1178.95|7
1644355890000|2022-02-08 21:31:30|1190.21|1179.41|1190.4|1179.6|1190.4|1179.6|1189.76|1178.96|13
1644355900000|2022-02-08 21:31:40|1190.15|1179.35|1190.56|1179.76|1190.56|1179.76|1190.15|1179.35|5
1644355910000|2022-02-08 21:31:50|1190.65|1179.85|1190.65|1179.85|1190.68|1179.88|1190.15|1179.35|8
1644355920000|2022-02-08 21:32:00|1190.33|1179.53|1190.65|1179.85|1190.65|1179.85|1190.25|1179.45|7
1644355930000|2022-02-08 21:32:10|1190.15|1179.35|1190.57|1179.77|1190.57|1179.77|1190.15|1179.35|7
1644355940000|2022-02-08 21:32:20|1190.65|1179.85|1190.65|1179.85|1190.65|1179.85|1190.65|1179.85|1
1644355950000|2022-02-08 21:32:30|1190.57|1179.77|1190.65|1179.85|1190.65|1179.85|1190.57|1179.77|3
1644355960000|2022-02-08 21:32:40|1190.93|1180.13|1190.7|1179.9|1190.93|1180.13|1190.3|1179.5|3
1644355970000|2022-02-08 21:32:50|1190.58|1179.78|1190.65|1179.85|1190.65|1179.85|1190.2|1179.4|4
1644355980000|2022-02-08 21:33:00|1190.2|1179.4|1190.4|1179.6|1190.9|1180.1|1189.9|1179.1|11
1644355990000|2022-02-08 21:33:10|1190.71|1179.91|1190.9|1180.1|1191.81|1181.01|1190.71|1179.91|8
1644356000000|2022-02-08 21:33:20|1191.31|1180.51|1190.9|1180.1|1191.31|1180.51|1190.9|1180.1|2
1644356020000|2022-02-08 21:33:40|1191.4|1180.6|1190.9|1180.1|1191.4|1180.6|1190.9|1180.1|2
1644364810000|2022-02-09 00:00:10|1199.93|1189.13|1200.15|1189.35|1200.15|1189.35|1199.93|1189.13|2
1644364820000|2022-02-09 00:00:20|1199.9|1189.1|1200.47|1189.67|1200.5|1189.7|1199.9|1189.1|7
1644364830000|2022-02-09 00:00:30|1200.05|1189.25|1200.89|1190.09|1200.9|1190.1|1200.03|1189.23|6
1644364840000|2022-02-09 00:00:40|1201.11|1190.31|1201.65|1190.85|1201.65|1190.85|1200.89|1190.09|5
1644364850000|2022-02-09 00:00:50|1201.75|1190.95|1201.75|1190.95|1201.75|1190.95|1201.75|1190.95|1
1644364860000|2022-02-09 00:01:00|1201.88|1191.08|1201.9|1191.1|1201.9|1191.1|1201.88|1191.08|2
1644364870000|2022-02-09 00:01:10|1202|1191.2|1201.89|1191.09|1202|1191.2|1201.89|1191.09|4
1644364880000|2022-02-09 00:01:20|1202.32|1191.52|1202.21|1191.41|1202.6|1191.8|1202.19|1191.39|8
1644364890000|2022-02-09 00:01:30|1202.3|1191.5|1201.05|1190.25|1202.3|1191.5|1201.05|1190.25|3
1644364900000|2022-02-09 00:01:40|1201.15|1190.35|1201.65|1190.85|1202.15|1191.35|1201.15|1190.35|3
1644364910000|2022-02-09 00:01:50|1201.4|1190.6|1199.9|1189.1|1201.4|1190.6|1199.9|1189.1|4
1644364920000|2022-02-09 00:02:00|1199.81|1189.01|1199.81|1189.01|1199.81|1189.01|1199.81|1189.01|1
1644364930000|2022-02-09 00:02:10|1199.9|1189.1|1198.58|1187.78|1199.9|1189.1|1198.58|1187.78|6
1644364940000|2022-02-09 00:02:20|1198.37|1187.57|1197.02|1186.22|1198.37|1187.57|1197.02|1186.22|7
1644364950000|2022-02-09 00:02:30|1197.15|1186.35|1197.32|1186.52|1197.32|1186.52|1196.9|1186.1|3
1644364960000|2022-02-09 00:02:40|1196.9|1186.1|1197.78|1186.98|1197.95|1187.15|1196.9|1186.1|7
1644364970000|2022-02-09 00:02:50|1197.59|1186.79|1198.4|1187.6|1198.5|1187.7|1197.59|1186.79|7
1644364980000|2022-02-09 00:03:00|1198.5|1187.7|1197.6|1186.8|1198.5|1187.7|1197.6|1186.8|3
1644364990000|2022-02-09 00:03:10|1197.45|1186.65|1197.45|1186.65|1197.45|1186.65|1197.45|1186.65|1
1644365000000|2022-02-09 00:03:20|1197.6|1186.8|1198.1|1187.3|1198.1|1187.3|1197.6|1186.8|2
1644365010000|2022-02-09 00:03:30|1197.6|1186.8|1198.45|1187.65|1198.45|1187.65|1197.6|1186.8|6
1644365020000|2022-02-09 00:03:40|1198.71|1187.91|1198.72|1187.92|1198.72|1187.92|1198.71|1187.91|2
1644365030000|2022-02-09 00:03:50|1199.05|1188.25|1199.72|1188.92|1199.72|1188.92|1199.05|1188.25|4
1644365040000|2022-02-09 00:04:00|1200.03|1189.23|1200.03|1189.23|1200.03|1189.23|1200.03|1189.23|1
1644365060000|2022-02-09 00:04:20|1200.08|1189.28|1200.08|1189.28|1200.08|1189.28|1200.08|1189.28|1
1644365070000|2022-02-09 00:04:30|1199.9|1189.1|1199.9|1189.1|1199.9|1189.1|1199.9|1189.1|1
1644365080000|2022-02-09 00:04:40|1199.83|1189.03|1199.8|1189|1199.83|1189.03|1199.8|1189|2
1644365090000|2022-02-09 00:04:50|1199.9|1189.1|1199.9|1189.1|1199.9|1189.1|1199.9|1189.1|1
1644365100000|2022-02-09 00:05:00|1199.8|1189|1199.8|1189|1199.8|1189|1199.8|1189|1
1644365120000|2022-02-09 00:05:20|1199.7|1188.9|1199.7|1188.9|1199.7|1188.9|1199.7|1188.9|1
1644365140000|2022-02-09 00:05:40|1200.05|1189.25|1200.39|1189.59|1200.39|1189.59|1200.05|1189.25|2
1644365150000|2022-02-09 00:05:50|1200.59|1189.79|1200.69|1189.89|1200.69|1189.89|1200.59|1189.79|2
1644365180000|2022-02-09 00:06:20|1200.59|1189.79|1200.59|1189.79|1200.59|1189.79|1200.59|1189.79|1
1644365190000|2022-02-09 00:06:30|1200.69|1189.89|1200.69|1189.89|1200.69|1189.89|1200.69|1189.89|1
1644365210000|2022-02-09 00:06:50|1200.55|1189.75|1200.69|1189.89|1200.69|1189.89|1200.55|1189.75|2
1644365220000|2022-02-09 00:07:00|1200.7|1189.9|1200.57|1189.77|1200.7|1189.9|1200.57|1189.77|2
1644365240000|2022-02-09 00:07:20|1200.7|1189.9|1200.7|1189.9|1200.7|1189.9|1200.7|1189.9|1
1644365250000|2022-02-09 00:07:30|1200.74|1189.94|1200.74|1189.94|1200.75|1189.95|1200.74|1189.94|3
1644365260000|2022-02-09 00:07:40|1200.55|1189.75|1200.71|1189.91|1200.71|1189.91|1200.55|1189.75|2
1644365280000|2022-02-09 00:08:00|1201|1190.2|1201.17|1190.37|1201.17|1190.37|1201|1190.2|2
1644365290000|2022-02-09 00:08:10|1201.34|1190.54|1201.39|1190.59|1201.39|1190.59|1201.34|1190.54|2
1644365300000|2022-02-09 00:08:20|1201.66|1190.86|1202.48|1191.68|1202.48|1191.68|1201.66|1190.86|3
1644365310000|2022-02-09 00:08:30|1202.25|1191.45|1202.25|1191.45|1202.25|1191.45|1202.25|1191.45|1
1644365320000|2022-02-09 00:08:40|1202|1191.2|1202.84|1192.04|1203.16|1192.36|1202|1191.2|7
1644365330000|2022-02-09 00:08:50|1202.48|1191.68|1202.48|1191.68|1202.48|1191.68|1202.48|1191.68|1
1644365340000|2022-02-09 00:09:00|1202.6|1191.8|1202.9|1192.1|1203.03|1192.23|1202.6|1191.8|9
1644365350000|2022-02-09 00:09:10|1203|1192.2|1202.95|1192.15|1203.03|1192.23|1202.1|1191.3|7
1644365360000|2022-02-09 00:09:20|1202.9|1192.1|1202.98|1192.18|1202.98|1192.18|1202.9|1192.1|2
1644365370000|2022-02-09 00:09:30|1203.21|1192.41|1204.5|1193.7|1204.5|1193.7|1203.1|1192.3|9
1644365380000|2022-02-09 00:09:40|1204.19|1193.39|1204.05|1193.25|1204.45|1193.65|1204.05|1193.25|6
1644365390000|2022-02-09 00:09:50|1203.8|1193|1203.35|1192.55|1203.8|1193|1202.95|1192.15|7
1644365400000|2022-02-09 00:10:00|1202.95|1192.15|1203.75|1192.95|1203.75|1192.95|1202.95|1192.15|5
1644365410000|2022-02-09 00:10:10|1204.03|1193.23|1204.34|1193.54|1204.34|1193.54|1204.03|1193.23|8
1644365420000|2022-02-09 00:10:20|1204.29|1193.49|1204.3|1193.5|1204.3|1193.5|1204.29|1193.49|2
1644365430000|2022-02-09 00:10:30|1203.83|1193.03|1203.75|1192.95|1203.83|1193.03|1203.75|1192.95|6
1644365440000|2022-02-09 00:10:40|1203.78|1192.98|1203.78|1192.98|1203.78|1192.98|1203.78|1192.98|1
1644365450000|2022-02-09 00:10:50|1204.28|1193.48|1203.53|1192.73|1204.28|1193.48|1203.53|1192.73|3
1644365460000|2022-02-09 00:11:00|1203.5|1192.7|1203|1192.2|1203.5|1192.7|1203|1192.2|3
1644365480000|2022-02-09 00:11:20|1202.97|1192.17|1202.4|1191.6|1202.97|1192.17|1201.95|1191.15|4
1644365490000|2022-02-09 00:11:30|1201.9|1191.1|1201.58|1190.78|1201.96|1191.16|1201.58|1190.78|5
1644365500000|2022-02-09 00:11:40|1201.52|1190.72|1201.79|1190.99|1201.79|1190.99|1201.49|1190.69|4
1644365510000|2022-02-09 00:11:50|1201.45|1190.65|1202.07|1191.27|1202.07|1191.27|1201.18|1190.38|6
1644365530000|2022-02-09 00:12:10|1201.97|1191.17|1202|1191.2|1202|1191.2|1201.97|1191.17|2
1644365540000|2022-02-09 00:12:20|1202.13|1191.33|1202.1|1191.3|1202.13|1191.33|1202.1|1191.3|2
1644365550000|2022-02-09 00:12:30|1202.25|1191.45|1201.58|1190.78|1202.25|1191.45|1201.58|1190.78|5
1644365560000|2022-02-09 00:12:40|1201.25|1190.45|1200.9|1190.1|1201.5|1190.7|1200.77|1189.97|5
1644365570000|2022-02-09 00:12:50|1200.42|1189.62|1199.9|1189.1|1200.42|1189.62|1199.9|1189.1|3
1644365580000|2022-02-09 00:13:00|1200.22|1189.42|1200.15|1189.35|1200.22|1189.42|1199.9|1189.1|3
1644365590000|2022-02-09 00:13:10|1200.75|1189.95|1200.35|1189.55|1200.75|1189.95|1199.9|1189.1|3
1644365600000|2022-02-09 00:13:20|1200.9|1190.1|1200.9|1190.1|1200.9|1190.1|1200.9|1190.1|1
1644365610000|2022-02-09 00:13:30|1201.15|1190.35|1201.9|1191.1|1201.9|1191.1|1201.15|1190.35|4
1644365620000|2022-02-09 00:13:40|1201.82|1191.02|1201.08|1190.28|1201.82|1191.02|1201.04|1190.24|6
1644365630000|2022-02-09 00:13:50|1201.11|1190.31|1200.97|1190.17|1201.11|1190.31|1200.79|1189.99|7
1644365640000|2022-02-09 00:14:00|1201.1|1190.3|1201.63|1190.83|1201.9|1191.1|1201.1|1190.3|8
1644365650000|2022-02-09 00:14:10|1201.22|1190.42|1201.4|1190.6|1201.63|1190.83|1201.22|1190.42|3
1644365660000|2022-02-09 00:14:20|1201.8|1191|1201.31|1190.51|1201.8|1191|1201.31|1190.51|3
1644365670000|2022-02-09 00:14:30|1201.65|1190.85|1201.65|1190.85|1201.65|1190.85|1201.65|1190.85|1
1644365680000|2022-02-09 00:14:40|1201.41|1190.61|1202.01|1191.21|1202.07|1191.27|1201.16|1190.36|7
1644365690000|2022-02-09 00:14:50|1201.9|1191.1|1202.08|1191.28|1202.08|1191.28|1201.9|1191.1|2
1644365700000|2022-02-09 00:15:00|1202.05|1191.25|1202.08|1191.28|1202.08|1191.28|1202.05|1191.25|2
1644365720000|2022-02-09 00:15:20|1202|1191.2|1202|1191.2|1202|1191.2|1202|1191.2|1
1644365730000|2022-02-09 00:15:30|1201.89|1191.09|1201.54|1190.74|1202.06|1191.26|1201.54|1190.74|8
1644365740000|2022-02-09 00:15:40|1201.89|1191.09|1201.55|1190.75|1201.89|1191.09|1201.35|1190.55|8
1644365760000|2022-02-09 00:16:00|1201.65|1190.85|1202.01|1191.21|1202.01|1191.21|1201.65|1190.85|4
1644365770000|2022-02-09 00:16:10|1202|1191.2|1202.79|1191.99|1202.79|1191.99|1202|1191.2|3
1644365780000|2022-02-09 00:16:20|1202.65|1191.85|1202.6|1191.8|1202.65|1191.85|1202.5|1191.7|3
1644365790000|2022-02-09 00:16:30|1202.55|1191.75|1203.37|1192.57|1203.37|1192.57|1202.55|1191.75|6
1644365800000|2022-02-09 00:16:40|1203.93|1193.13|1203.9|1193.1|1203.98|1193.18|1203.9|1193.1|3
1644365820000|2022-02-09 00:17:00|1204.05|1193.25|1204.61|1193.81|1205.09|1194.29|1204.05|1193.25|13
1644365830000|2022-02-09 00:17:10|1204.47|1193.67|1204.47|1193.67|1204.47|1193.67|1204.47|1193.67|1
1644365840000|2022-02-09 00:17:20|1204.42|1193.62|1203.52|1192.72|1204.51|1193.71|1203.52|1192.72|6
1644365850000|2022-02-09 00:17:30|1203.65|1192.85|1203.64|1192.84|1203.65|1192.85|1203.64|1192.84|2
1644365860000|2022-02-09 00:17:40|1203.9|1193.1|1203.64|1192.84|1203.9|1193.1|1203.64|1192.84|4
1644365870000|2022-02-09 00:17:50|1203.8|1193|1203.64|1192.84|1203.8|1193|1203.64|1192.84|2
1644365880000|2022-02-09 00:18:00|1203.52|1192.72|1203.52|1192.72|1203.52|1192.72|1203.52|1192.72|1
1644365890000|2022-02-09 00:18:10|1203.6|1192.8|1203.52|1192.72|1203.6|1192.8|1203.52|1192.72|2
1644365900000|2022-02-09 00:18:20|1203.1|1192.3|1203.9|1193.1|1203.9|1193.1|1203.1|1192.3|2
1644365910000|2022-02-09 00:18:30|1203.85|1193.05|1204|1193.2|1204|1193.2|1203.85|1193.05|4
1644365930000|2022-02-09 00:18:50|1203.9|1193.1|1203.7|1192.9|1203.9|1193.1|1203.58|1192.78|7
1644365940000|2022-02-09 00:19:00|1203.64|1192.84|1203.64|1192.84|1203.64|1192.84|1203.64|1192.84|1
1644365960000|2022-02-09 00:19:20|1203.65|1192.85|1203.21|1192.41|1203.65|1192.85|1203.21|1192.41|5
1644365970000|2022-02-09 00:19:30|1203.29|1192.49|1202.9|1192.1|1203.29|1192.49|1202.73|1191.93|4
1644365980000|2022-02-09 00:19:40|1202.29|1191.49|1201.95|1191.15|1202.29|1191.49|1201.95|1191.15|3
1644365990000|2022-02-09 00:19:50|1202.25|1191.45|1202.75|1191.95|1202.75|1191.95|1202.25|1191.45|2
1644366000000|2022-02-09 00:20:00|1202.7|1191.9|1202.7|1191.9|1202.7|1191.9|1202.7|1191.9|1
1644366010000|2022-02-09 00:20:10|1202.85|1192.05|1202.85|1192.05|1202.85|1192.05|1202.85|1192.05|1
1644366020000|2022-02-09 00:20:20|1202.39|1191.59|1202.35|1191.55|1202.39|1191.59|1202.35|1191.55|2
1644366030000|2022-02-09 00:20:30|1202.08|1191.28|1202.24|1191.44|1202.45|1191.65|1202.08|1191.28|4
1644366040000|2022-02-09 00:20:40|1201.95|1191.15|1202.2|1191.4|1202.2|1191.4|1201.95|1191.15|2
1644366050000|2022-02-09 00:20:50|1202.7|1191.9|1202.85|1192.05|1202.85|1192.05|1202.7|1191.9|2
1644366060000|2022-02-09 00:21:00|1202.65|1191.85|1202.72|1191.92|1202.72|1191.92|1202.65|1191.85|2
1644366070000|2022-02-09 00:21:10|1202.76|1191.96|1202.8|1192|1202.8|1192|1202.76|1191.96|4
1644366080000|2022-02-09 00:21:20|1201.95|1191.15|1201.95|1191.15|1201.95|1191.15|1201.95|1191.15|1
1644366090000|2022-02-09 00:21:30|1202.05|1191.25|1202.05|1191.25|1202.05|1191.25|1202.05|1191.25|1
1644366110000|2022-02-09 00:21:50|1202.3|1191.5|1202.3|1191.5|1202.3|1191.5|1202.3|1191.5|1
1644366120000|2022-02-09 00:22:00|1202.05|1191.25|1202.05|1191.25|1202.05|1191.25|1202.05|1191.25|1
1644366130000|2022-02-09 00:22:10|1202|1191.2|1201.4|1190.6|1202|1191.2|1201.4|1190.6|4
1644366140000|2022-02-09 00:22:20|1201.29|1190.49|1200.61|1189.81|1201.29|1190.49|1200.61|1189.81|3
1644366150000|2022-02-09 00:22:30|1200.5|1189.7|1200.19|1189.39|1200.5|1189.7|1200.19|1189.39|5
1644366160000|2022-02-09 00:22:40|1200.15|1189.35|1199.9|1189.1|1200.15|1189.35|1199.61|1188.81|4
1644366170000|2022-02-09 00:22:50|1199.57|1188.77|1199.57|1188.77|1199.57|1188.77|1199.57|1188.77|1
1644366180000|2022-02-09 00:23:00|1199.52|1188.72|1199.35|1188.55|1199.52|1188.72|1199.1|1188.3|4
1644366190000|2022-02-09 00:23:10|1199.25|1188.45|1199.25|1188.45|1199.25|1188.45|1199.25|1188.45|1
1644366210000|2022-02-09 00:23:30|1199.4|1188.6|1199.15|1188.35|1199.4|1188.6|1199.15|1188.35|2
1644366220000|2022-02-09 00:23:40|1199|1188.2|1199|1188.2|1199|1188.2|1199|1188.2|1
1644366230000|2022-02-09 00:23:50|1199.15|1188.35|1199.58|1188.78|1199.58|1188.78|1199.15|1188.35|2
1644366240000|2022-02-09 00:24:00|1199.59|1188.79|1200.23|1189.43|1200.23|1189.43|1199.59|1188.79|4
1644366250000|2022-02-09 00:24:10|1200.25|1189.45|1200.79|1189.99|1200.79|1189.99|1200.25|1189.45|3
1644366260000|2022-02-09 00:24:20|1201.12|1190.32|1201.12|1190.32|1201.12|1190.32|1201.12|1190.32|1
1644366270000|2022-02-09 00:24:30|1201.09|1190.29|1200.62|1189.82|1201.09|1190.29|1200.56|1189.76|4
1644366280000|2022-02-09 00:24:40|1200.47|1189.67|1200.34|1189.54|1200.56|1189.76|1200.34|1189.54|4
1644366290000|2022-02-09 00:24:50|1200.22|1189.42|1201.07|1190.27|1201.4|1190.6|1200.06|1189.26|6
1644366300000|2022-02-09 00:25:00|1201.4|1190.6|1201.4|1190.6|1201.4|1190.6|1201.4|1190.6|1
1644366310000|2022-02-09 00:25:10|1201.2|1190.4|1200.65|1189.85|1201.45|1190.65|1200.65|1189.85|5
1644366320000|2022-02-09 00:25:20|1200.59|1189.79|1200.59|1189.79|1200.7|1189.9|1200.59|1189.79|4
1644366330000|2022-02-09 00:25:30|1200.75|1189.95|1199.96|1189.16|1200.75|1189.95|1199.96|1189.16|5
1644366340000|2022-02-09 00:25:40|1199.9|1189.1|1199.62|1188.82|1199.9|1189.1|1199.62|1188.82|3
1644366350000|2022-02-09 00:25:50|1199.2|1188.4|1199.5|1188.7|1199.5|1188.7|1199.2|1188.4|3
1644366360000|2022-02-09 00:26:00|1199.79|1188.99|1199.74|1188.94|1199.79|1188.99|1199.74|1188.94|2
1644366370000|2022-02-09 00:26:10|1199.67|1188.87|1200.25|1189.45|1200.5|1189.7|1199.24|1188.44|8
1644366390000|2022-02-09 00:26:30|1200.45|1189.65|1199.77|1188.97|1200.45|1189.65|1199.77|1188.97|3
1644366400000|2022-02-09 00:26:40|1199.65|1188.85|1199.53|1188.73|1199.65|1188.85|1199.53|1188.73|3
1644366410000|2022-02-09 00:26:50|1199.67|1188.87|1199.51|1188.71|1199.67|1188.87|1199.29|1188.49|5
1644366420000|2022-02-09 00:27:00|1199.29|1188.49|1198.9|1188.1|1199.52|1188.72|1198.5|1187.7|12
1644366440000|2022-02-09 00:27:20|1198.83|1188.03|1198.9|1188.1|1198.9|1188.1|1197.9|1187.1|6
1644366450000|2022-02-09 00:27:30|1198.42|1187.62|1198.69|1187.89|1199.27|1188.47|1198.4|1187.6|5
1644366460000|2022-02-09 00:27:40|1198.9|1188.1|1198.69|1187.89|1198.9|1188.1|1198.69|1187.89|2
1644366470000|2022-02-09 00:27:50|1198.62|1187.82|1198.62|1187.82|1198.62|1187.82|1198.62|1187.82|1
1644366480000|2022-02-09 00:28:00|1198.65|1187.85|1198.12|1187.32|1198.65|1187.85|1198.12|1187.32|4
1644366490000|2022-02-09 00:28:10|1198.4|1187.6|1198.15|1187.35|1198.4|1187.6|1198|1187.2|7
1644366500000|2022-02-09 00:28:20|1198.4|1187.6|1198.4|1187.6|1198.4|1187.6|1198.3|1187.5|3
1644366510000|2022-02-09 00:28:30|1198.55|1187.75|1198.55|1187.75|1198.55|1187.75|1198.55|1187.75|1
1644366520000|2022-02-09 00:28:40|1198.34|1187.54|1197.8|1187|1198.5|1187.7|1197.8|1187|7
1644366530000|2022-02-09 00:28:50|1198.3|1187.5|1197.7|1186.9|1198.3|1187.5|1197.49|1186.69|8
1644366540000|2022-02-09 00:29:00|1197.55|1186.75|1198.24|1187.44|1198.4|1187.6|1197.55|1186.75|7
1644366550000|2022-02-09 00:29:10|1198.08|1187.28|1198.15|1187.35|1198.45|1187.65|1198.01|1187.21|6
1644366560000|2022-02-09 00:29:20|1198.23|1187.43|1198.75|1187.95|1199.04|1188.24|1198.23|1187.43|8
1644366570000|2022-02-09 00:29:30|1199.29|1188.49|1198.13|1187.33|1199.29|1188.49|1198.13|1187.33|6
1644366580000|2022-02-09 00:29:40|1198.1|1187.3|1198.43|1187.63|1198.43|1187.63|1198|1187.2|5
1644366590000|2022-02-09 00:29:50|1198.3|1187.5|1198.7|1187.9|1198.7|1187.9|1198.3|1187.5|2
1644366600000|2022-02-09 00:30:00|1199|1188.2|1199.22|1188.42|1199.22|1188.42|1198.76|1187.96|7
1644366610000|2022-02-09 00:30:10|1199.65|1188.85|1199.4|1188.6|1199.65|1188.85|1199.4|1188.6|3
1644366620000|2022-02-09 00:30:20|1199.77|1188.97|1199.5|1188.7|1199.77|1188.97|1199.5|1188.7|2
1644366630000|2022-02-09 00:30:30|1199.24|1188.44|1199.55|1188.75|1199.55|1188.75|1199.24|1188.44|3
1644366640000|2022-02-09 00:30:40|1200.13|1189.33|1200.85|1190.05|1200.85|1190.05|1200.13|1189.33|4
1644366650000|2022-02-09 00:30:50|1200.77|1189.97|1198.9|1188.1|1200.77|1189.97|1198.9|1188.1|8
1644366660000|2022-02-09 00:31:00|1198.5|1187.7|1198.99|1188.19|1198.99|1188.19|1198.4|1187.6|7
1644366670000|2022-02-09 00:31:10|1199.3|1188.5|1199.01|1188.21|1199.3|1188.5|1198.9|1188.1|7
1644366680000|2022-02-09 00:31:20|1199.4|1188.6|1198.9|1188.1|1199.4|1188.6|1198.9|1188.1|7
1644366700000|2022-02-09 00:31:40|1198.5|1187.7|1198.75|1187.95|1199.1|1188.3|1198.5|1187.7|4
1644366710000|2022-02-09 00:31:50|1198.9|1188.1|1198.9|1188.1|1198.9|1188.1|1198.9|1188.1|1
1644366720000|2022-02-09 00:32:00|1198.4|1187.6|1198.25|1187.45|1198.5|1187.7|1197.8|1187|5
1644366730000|2022-02-09 00:32:10|1198.15|1187.35|1197.95|1187.15|1198.15|1187.35|1197.65|1186.85|7
1644366740000|2022-02-09 00:32:20|1197.9|1187.1|1198.92|1188.12|1198.92|1188.12|1197.87|1187.07|6
1644366760000|2022-02-09 00:32:40|1198.9|1188.1|1198.9|1188.1|1198.99|1188.19|1198.72|1187.92|8
1644366770000|2022-02-09 00:32:50|1198.99|1188.19|1198.99|1188.19|1199.1|1188.3|1198.9|1188.1|5
1644366780000|2022-02-09 00:33:00|1199.2|1188.4|1198.99|1188.19|1199.2|1188.4|1198.99|1188.19|2
1644366790000|2022-02-09 00:33:10|1199.14|1188.34|1200.08|1189.28|1200.09|1189.29|1199.14|1188.34|9
1644366800000|2022-02-09 00:33:20|1200.29|1189.49|1200.14|1189.34|1200.29|1189.49|1200.14|1189.34|2
1644366810000|2022-02-09 00:33:30|1200.04|1189.24|1199.52|1188.72|1200.04|1189.24|1199.52|1188.72|3
1644366820000|2022-02-09 00:33:40|1199.34|1188.54|1199.3|1188.5|1199.34|1188.54|1199.29|1188.49|3
1644366830000|2022-02-09 00:33:50|1199.7|1188.9|1199.65|1188.85|1199.7|1188.9|1199.65|1188.85|2
1644366840000|2022-02-09 00:34:00|1199.6|1188.8|1199.01|1188.21|1199.6|1188.8|1199.01|1188.21|3
1644366850000|2022-02-09 00:34:10|1198.7|1187.9|1198.55|1187.75|1198.74|1187.94|1198.39|1187.59|6
1644366860000|2022-02-09 00:34:20|1198.39|1187.59|1199.3|1188.5|1199.65|1188.85|1198.39|1187.59|9
1644366870000|2022-02-09 00:34:30|1199.42|1188.62|1199.68|1188.88|1199.68|1188.88|1199.03|1188.23|5
1644366880000|2022-02-09 00:34:40|1199.58|1188.78|1199.55|1188.75|1199.58|1188.78|1199.55|1188.75|2
1644366890000|2022-02-09 00:34:50|1199.43|1188.63|1199.7|1188.9|1199.7|1188.9|1199.43|1188.63|2
1644366900000|2022-02-09 00:35:00|1199.4|1188.6|1199.4|1188.6|1199.4|1188.6|1199.4|1188.6|1
1644366910000|2022-02-09 00:35:10|1199.43|1188.63|1199.44|1188.64|1199.54|1188.74|1199.43|1188.63|3
1644366920000|2022-02-09 00:35:20|1199.04|1188.24|1199.32|1188.52|1199.44|1188.64|1199.03|1188.23|4
1644366930000|2022-02-09 00:35:30|1199.37|1188.57|1199.37|1188.57|1199.37|1188.57|1199.37|1188.57|1
1644366940000|2022-02-09 00:35:40|1199.2|1188.4|1198.7|1187.9|1199.28|1188.48|1198.7|1187.9|5
1644366950000|2022-02-09 00:35:50|1198.46|1187.66|1199.85|1189.05|1199.85|1189.05|1198.46|1187.66|8
1644366960000|2022-02-09 00:36:00|1199.84|1189.04|1198.75|1187.95|1199.9|1189.1|1197.8|1187|16
1644366970000|2022-02-09 00:36:10|1198.84|1188.04|1199.2|1188.4|1199.45|1188.65|1198.5|1187.7|9
1644366980000|2022-02-09 00:36:20|1199.55|1188.75|1198.9|1188.1|1199.55|1188.75|1198.9|1188.1|6
1644367000000|2022-02-09 00:36:40|1199.12|1188.32|1199.97|1189.17|1199.97|1189.17|1199.12|1188.32|3
1644367010000|2022-02-09 00:36:50|1199.65|1188.85|1199.65|1188.85|1199.65|1188.85|1199.65|1188.85|1
1644367020000|2022-02-09 00:37:00|1199.3|1188.5|1199.4|1188.6|1199.4|1188.6|1199.3|1188.5|2
1644367030000|2022-02-09 00:37:10|1198.7|1187.9|1198.7|1187.9|1198.7|1187.9|1198.7|1187.9|1
1644367040000|2022-02-09 00:37:20|1198.65|1187.85|1199.11|1188.31|1199.11|1188.31|1198.52|1187.72|7
1644367050000|2022-02-09 00:37:30|1199.1|1188.3|1198.53|1187.73|1199.11|1188.31|1198.53|1187.73|7
1644367060000|2022-02-09 00:37:40|1198.5|1187.7|1198.65|1187.85|1198.65|1187.85|1198.05|1187.25|6
1644367070000|2022-02-09 00:37:50|1198.25|1187.45|1196.79|1185.99|1198.25|1187.45|1196.79|1185.99|12
1644367080000|2022-02-09 00:38:00|1197.29|1186.49|1197.39|1186.59|1197.9|1187.1|1197.11|1186.31|7
1644367090000|2022-02-09 00:38:10|1197.46|1186.66|1196.8|1186|1197.65|1186.85|1196.77|1185.97|11
1644367100000|2022-02-09 00:38:20|1195.91|1185.11|1195.9|1185.1|1196.08|1185.28|1195.65|1184.85|7
1644367110000|2022-02-09 00:38:30|1195.74|1184.94|1195.74|1184.94|1195.74|1184.94|1195.74|1184.94|1
1644367120000|2022-02-09 00:38:40|1195.68|1184.88|1195.71|1184.91|1195.71|1184.91|1195.68|1184.88|2
1644367130000|2022-02-09 00:38:50|1195.45|1184.65|1197.49|1186.69|1197.8|1187|1195.45|1184.65|17
1644367140000|2022-02-09 00:39:00|1197.5|1186.7|1197.9|1187.1|1197.9|1187.1|1197.41|1186.61|4
1644367150000|2022-02-09 00:39:10|1198.01|1187.21|1198.03|1187.23|1198.31|1187.51|1197.9|1187.1|8
1644367160000|2022-02-09 00:39:20|1198.14|1187.34|1198.03|1187.23|1198.36|1187.56|1197.9|1187.1|5
1644367170000|2022-02-09 00:39:30|1197.53|1186.73|1197.96|1187.16|1198.41|1187.61|1197.53|1186.73|12
1644367180000|2022-02-09 00:39:40|1198.09|1187.29|1197.8|1187|1198.18|1187.38|1197.58|1186.78|10
1644367190000|2022-02-09 00:39:50|1197.53|1186.73|1198.26|1187.46|1198.26|1187.46|1197.4|1186.6|10
1644367200000|2022-02-09 00:40:00|1197.95|1187.15|1198.46|1187.66|1198.46|1187.66|1197.94|1187.14|9
1644367210000|2022-02-09 00:40:10|1198.6|1187.8|1198.56|1187.76|1198.6|1187.8|1198.55|1187.75|5
1644367220000|2022-02-09 00:40:20|1198.6|1187.8|1199.2|1188.4|1199.4|1188.6|1198.56|1187.76|8
1644367230000|2022-02-09 00:40:30|1199.67|1188.87|1199.97|1189.17|1200.19|1189.39|1199.67|1188.87|5
1644367240000|2022-02-09 00:40:40|1200.29|1189.49|1200.11|1189.31|1200.59|1189.79|1199.99|1189.19|5
1644367250000|2022-02-09 00:40:50|1200.49|1189.69|1201.19|1190.39|1201.19|1190.39|1200.11|1189.31|7
1644367260000|2022-02-09 00:41:00|1201.32|1190.52|1201.86|1191.06|1201.86|1191.06|1201.32|1190.52|3
1644367270000|2022-02-09 00:41:10|1201.81|1191.01|1201.7|1190.9|1201.81|1191.01|1201.7|1190.9|2
1644367300000|2022-02-09 00:41:40|1201.79|1190.99|1202.19|1191.39|1202.19|1191.39|1201.66|1190.86|5
1644367310000|2022-02-09 00:41:50|1202.22|1191.42|1203.12|1192.32|1203.12|1192.32|1202.22|1191.42|5
1644367320000|2022-02-09 00:42:00|1203.15|1192.35|1204.12|1193.32|1204.35|1193.55|1202.9|1192.1|9
1644367330000|2022-02-09 00:42:10|1204.15|1193.35|1204.85|1194.05|1204.85|1194.05|1204.15|1193.35|6
1644367350000|2022-02-09 00:42:30|1204.84|1194.04|1204.63|1193.83|1204.9|1194.1|1204.55|1193.75|5
1644367360000|2022-02-09 00:42:40|1204.9|1194.1|1204.75|1193.95|1205.6|1194.8|1204.75|1193.95|7
1644367370000|2022-02-09 00:42:50|1205.25|1194.45|1205.6|1194.8|1205.65|1194.85|1205.25|1194.45|11
1644367380000|2022-02-09 00:43:00|1206.1|1195.3|1206.9|1196.1|1206.9|1196.1|1206.1|1195.3|6
1644367390000|2022-02-09 00:43:10|1206.99|1196.19|1206.73|1195.93|1206.99|1196.19|1206.61|1195.81|5
1644367400000|2022-02-09 00:43:20|1206.9|1196.1|1206.74|1195.94|1206.9|1196.1|1206.61|1195.81|8
1644367410000|2022-02-09 00:43:30|1206.62|1195.82|1206.9|1196.1|1207.05|1196.25|1206.62|1195.82|7
1644367420000|2022-02-09 00:43:40|1207.08|1196.28|1206.75|1195.95|1207.15|1196.35|1206.75|1195.95|8
1644367430000|2022-02-09 00:43:50|1206.9|1196.1|1207.25|1196.45|1207.25|1196.45|1206.9|1196.1|6
1644367440000|2022-02-09 00:44:00|1206.9|1196.1|1206.81|1196.01|1207.3|1196.5|1206.81|1196.01|7
1644367450000|2022-02-09 00:44:10|1207.3|1196.5|1207.71|1196.91|1207.79|1196.99|1206.81|1196.01|6
1644367460000|2022-02-09 00:44:20|1207.47|1196.67|1206.88|1196.08|1208.02|1197.22|1206.88|1196.08|6
1644367470000|2022-02-09 00:44:30|1206.9|1196.1|1207.1|1196.3|1207.1|1196.3|1206.9|1196.1|2
1644367480000|2022-02-09 00:44:40|1207.59|1196.79|1208.02|1197.22|1208.02|1197.22|1207.59|1196.79|7
1644367490000|2022-02-09 00:44:50|1207.92|1197.12|1207.7|1196.9|1207.92|1197.12|1207.69|1196.89|4
1644367500000|2022-02-09 00:45:00|1207.2|1196.4|1206.81|1196.01|1207.2|1196.4|1206.5|1195.7|7
1644367510000|2022-02-09 00:45:10|1206.79|1195.99|1206.3|1195.5|1206.79|1195.99|1206.1|1195.3|15
1644367520000|2022-02-09 00:45:20|1206.08|1195.28|1206.03|1195.23|1206.08|1195.28|1205.91|1195.11|3
1644367530000|2022-02-09 00:45:30|1205.7|1194.9|1206.08|1195.28|1206.08|1195.28|1205.7|1194.9|2
1644367540000|2022-02-09 00:45:40|1206.2|1195.4|1205.49|1194.69|1206.2|1195.4|1205.17|1194.37|7
1644367550000|2022-02-09 00:45:50|1205.39|1194.59|1204.55|1193.75|1205.4|1194.6|1204.55|1193.75|7
1644367560000|2022-02-09 00:46:00|1204.59|1193.79|1204.91|1194.11|1204.91|1194.11|1204.24|1193.44|6
1644367570000|2022-02-09 00:46:10|1205.7|1194.9|1205.42|1194.62|1205.7|1194.9|1205.42|1194.62|2
1644367580000|2022-02-09 00:46:20|1205.85|1195.05|1205.74|1194.94|1205.9|1195.1|1205.74|1194.94|3
1644367590000|2022-02-09 00:46:30|1205.55|1194.75|1205.49|1194.69|1205.71|1194.91|1205.49|1194.69|4
1644367600000|2022-02-09 00:46:40|1205.74|1194.94|1205.74|1194.94|1205.74|1194.94|1205.74|1194.94|1
1644367610000|2022-02-09 00:46:50|1205.8|1195|1204.84|1194.04|1205.8|1195|1204.84|1194.04|8
1644367620000|2022-02-09 00:47:00|1204.68|1193.88|1204.56|1193.76|1204.82|1194.02|1204.56|1193.76|3
1644367630000|2022-02-09 00:47:10|1204.55|1193.75|1204.55|1193.75|1204.55|1193.75|1204.55|1193.75|1
1644367640000|2022-02-09 00:47:20|1204.47|1193.67|1204.01|1193.21|1204.47|1193.67|1204|1193.2|5
1644367650000|2022-02-09 00:47:30|1204|1193.2|1204.01|1193.21|1204.01|1193.21|1204|1193.2|2
1644367660000|2022-02-09 00:47:40|1204.37|1193.57|1204.25|1193.45|1204.56|1193.76|1204.01|1193.21|5
1644367670000|2022-02-09 00:47:50|1204.2|1193.4|1204.1|1193.3|1204.32|1193.52|1204.1|1193.3|5
1644367680000|2022-02-09 00:48:00|1204.3|1193.5|1204.5|1193.7|1204.52|1193.72|1204.3|1193.5|6
1644367690000|2022-02-09 00:48:10|1204.85|1194.05|1204.78|1193.98|1204.85|1194.05|1204.39|1193.59|5
1644367700000|2022-02-09 00:48:20|1205.2|1194.4|1204.83|1194.03|1205.25|1194.45|1204.83|1194.03|6
1644367710000|2022-02-09 00:48:30|1205.13|1194.33|1205.2|1194.4|1205.2|1194.4|1205.13|1194.33|2
1644367720000|2022-02-09 00:48:40|1205.18|1194.38|1204.65|1193.85|1205.2|1194.4|1204.61|1193.81|4
1644367740000|2022-02-09 00:49:00|1204.5|1193.7|1204.78|1193.98|1204.78|1193.98|1204.36|1193.56|5
1644367750000|2022-02-09 00:49:10|1205.13|1194.33|1204.61|1193.81|1205.15|1194.35|1204.61|1193.81|6
1644367760000|2022-02-09 00:49:20|1204.55|1193.75|1204.61|1193.81|1204.61|1193.81|1204.55|1193.75|2
1644367770000|2022-02-09 00:49:30|1204.74|1193.94|1205.15|1194.35|1205.15|1194.35|1204.74|1193.94|4
1644367780000|2022-02-09 00:49:40|1205.94|1195.14|1205.08|1194.28|1205.94|1195.14|1205.08|1194.28|5
1644367790000|2022-02-09 00:49:50|1204.68|1193.88|1204.7|1193.9|1204.78|1193.98|1204.62|1193.82|4
1644367800000|2022-02-09 00:50:00|1204.55|1193.75|1204.55|1193.75|1204.55|1193.75|1204.55|1193.75|1
1644367810000|2022-02-09 00:50:10|1204.38|1193.58|1205.12|1194.32|1205.55|1194.75|1204.38|1193.58|4
1644367820000|2022-02-09 00:50:20|1205.55|1194.75|1205.63|1194.83|1205.68|1194.88|1205.11|1194.31|10
1644367830000|2022-02-09 00:50:30|1205.45|1194.65|1204.72|1193.92|1205.45|1194.65|1204.72|1193.92|6
1644367840000|2022-02-09 00:50:40|1204.9|1194.1|1205.54|1194.74|1205.54|1194.74|1204.9|1194.1|4
1644367850000|2022-02-09 00:50:50|1205.15|1194.35|1205.03|1194.23|1205.15|1194.35|1205.03|1194.23|2
1644367860000|2022-02-09 00:51:00|1205.05|1194.25|1205.05|1194.25|1205.05|1194.25|1205.05|1194.25|1
1644367870000|2022-02-09 00:51:10|1205.03|1194.23|1204.9|1194.1|1205.03|1194.23|1204.75|1193.95|5
1644367880000|2022-02-09 00:51:20|1205.01|1194.21|1205.05|1194.25|1205.05|1194.25|1205.01|1194.21|2
1644367890000|2022-02-09 00:51:30|1205.01|1194.21|1205.15|1194.35|1205.15|1194.35|1204.51|1193.71|5
1644367900000|2022-02-09 00:51:40|1205.05|1194.25|1204.9|1194.1|1205.05|1194.25|1204.69|1193.89|9
1644367910000|2022-02-09 00:51:50|1205.05|1194.25|1205.28|1194.48|1205.39|1194.59|1204.9|1194.1|6
1644367920000|2022-02-09 00:52:00|1205.14|1194.34|1205.34|1194.54|1205.34|1194.54|1205.14|1194.34|6
1644367930000|2022-02-09 00:52:10|1205.59|1194.79|1204.79|1193.99|1205.59|1194.79|1204.79|1193.99|4
1644367940000|2022-02-09 00:52:20|1204.7|1193.9|1204.7|1193.9|1204.7|1193.9|1204.7|1193.9|1
1644367950000|2022-02-09 00:52:30|1204.8|1194|1204.75|1193.95|1204.8|1194|1204.75|1193.95|2
1644367960000|2022-02-09 00:52:40|1204.9|1194.1|1204.9|1194.1|1204.9|1194.1|1204.9|1194.1|1
1644367970000|2022-02-09 00:52:50|1204.67|1193.87|1204.67|1193.87|1204.67|1193.87|1204.67|1193.87|1
1644367980000|2022-02-09 00:53:00|1204.45|1193.65|1204.9|1194.1|1204.9|1194.1|1204.45|1193.65|2
1644367990000|2022-02-09 00:53:10|1204.87|1194.07|1204.8|1194|1204.87|1194.07|1204.67|1193.87|3
1644368000000|2022-02-09 00:53:20|1204.67|1193.87|1205.12|1194.32|1205.31|1194.51|1204.67|1193.87|4
1644368010000|2022-02-09 00:53:30|1205.35|1194.55|1205.15|1194.35|1205.35|1194.55|1205.15|1194.35|4
1644368030000|2022-02-09 00:53:50|1205.24|1194.44|1205.24|1194.44|1205.24|1194.44|1205.24|1194.44|1
1644368040000|2022-02-09 00:54:00|1205.47|1194.67|1205.54|1194.74|1205.56|1194.76|1205.05|1194.25|7
1644368050000|2022-02-09 00:54:10|1205.75|1194.95|1205.75|1194.95|1205.75|1194.95|1205.75|1194.95|1
1644368060000|2022-02-09 00:54:20|1205.62|1194.82|1205.34|1194.54|1205.62|1194.82|1205.34|1194.54|5
1644368070000|2022-02-09 00:54:30|1205.55|1194.75|1204.87|1194.07|1205.55|1194.75|1204.87|1194.07|4
1644368080000|2022-02-09 00:54:40|1204.55|1193.75|1204.84|1194.04|1204.84|1194.04|1204.55|1193.75|6
1644368090000|2022-02-09 00:54:50|1204.29|1193.49|1204.84|1194.04|1204.84|1194.04|1204.29|1193.49|3
1644368100000|2022-02-09 00:55:00|1204.48|1193.68|1203.9|1193.1|1204.84|1194.04|1203.9|1193.1|4
1644368110000|2022-02-09 00:55:10|1203.4|1192.6|1202.76|1191.96|1203.4|1192.6|1202.76|1191.96|6
1644368120000|2022-02-09 00:55:20|1202.61|1191.81|1202.67|1191.87|1203.17|1192.37|1202.61|1191.81|5
1644368130000|2022-02-09 00:55:30|1202.61|1191.81|1202.58|1191.78|1202.62|1191.82|1202.57|1191.77|4
1644368140000|2022-02-09 00:55:40|1202.08|1191.28|1202.08|1191.28|1202.08|1191.28|1202.07|1191.27|3
1644368150000|2022-02-09 00:55:50|1202.05|1191.25|1202.88|1192.08|1202.88|1192.08|1202.05|1191.25|7
1644368160000|2022-02-09 00:56:00|1202.9|1192.1|1203|1192.2|1203|1192.2|1202.9|1192.1|2
1644368170000|2022-02-09 00:56:10|1202.9|1192.1|1203.62|1192.82|1203.65|1192.85|1202.9|1192.1|9
1644368180000|2022-02-09 00:56:20|1203.4|1192.6|1203.4|1192.6|1203.4|1192.6|1203.4|1192.6|1
1644368190000|2022-02-09 00:56:30|1203.42|1192.62|1203.42|1192.62|1203.42|1192.62|1203.42|1192.62|1
1644368200000|2022-02-09 00:56:40|1203.22|1192.42|1204.4|1193.6|1204.4|1193.6|1203.09|1192.29|8
1644368210000|2022-02-09 00:56:50|1204.52|1193.72|1204.52|1193.72|1204.52|1193.72|1204.52|1193.72|1
1644368220000|2022-02-09 00:57:00|1204.6|1193.8|1204.64|1193.84|1204.65|1193.85|1204.4|1193.6|5
1644368230000|2022-02-09 00:57:10|1205.14|1194.34|1205.27|1194.47|1205.44|1194.64|1204.77|1193.97|9
1644368240000|2022-02-09 00:57:20|1204.7|1193.9|1205.51|1194.71|1205.51|1194.71|1204.57|1193.77|8
1644368250000|2022-02-09 00:57:30|1205.3|1194.5|1205.75|1194.95|1205.75|1194.95|1205.3|1194.5|4
1644368260000|2022-02-09 00:57:40|1205.77|1194.97|1205.85|1195.05|1205.85|1195.05|1205.77|1194.97|2
1644368270000|2022-02-09 00:57:50|1205.77|1194.97|1205.46|1194.66|1205.9|1195.1|1205.46|1194.66|6
1644368280000|2022-02-09 00:58:00|1205.5|1194.7|1205.5|1194.7|1205.5|1194.7|1205.5|1194.7|1
1644368290000|2022-02-09 00:58:10|1205.71|1194.91|1205.15|1194.35|1205.71|1194.91|1205.15|1194.35|3
1644368300000|2022-02-09 00:58:20|1205.57|1194.77|1205.57|1194.77|1205.57|1194.77|1205.57|1194.77|1
1644368310000|2022-02-09 00:58:30|1205.15|1194.35|1205.27|1194.47|1205.85|1195.05|1205.15|1194.35|6
1644368330000|2022-02-09 00:58:50|1205.13|1194.33|1204.52|1193.72|1205.27|1194.47|1204.49|1193.69|8
1644368340000|2022-02-09 00:59:00|1204.71|1193.91|1204.96|1194.16|1205.6|1194.8|1204.71|1193.91|6
1644368360000|2022-02-09 00:59:20|1205.23|1194.43|1206.05|1195.25|1206.19|1195.39|1205.23|1194.43|6
1644368370000|2022-02-09 00:59:30|1206.13|1195.33|1206.38|1195.58|1206.38|1195.58|1206.13|1195.33|2
1644368380000|2022-02-09 00:59:40|1206.44|1195.64|1207.16|1196.36|1207.44|1196.64|1206.44|1195.64|4
1644368390000|2022-02-09 00:59:50|1206.9|1196.1|1207.15|1196.35|1207.15|1196.35|1206.9|1196.1|2
1644368400000|2022-02-09 01:00:00|1208.39|1197.59|1208.6|1197.8|1208.63|1197.83|1207.92|1197.12|15
1644368410000|2022-02-09 01:00:10|1208.69|1197.89|1208.62|1197.82|1208.84|1198.04|1208.5|1197.7|7
1644368420000|2022-02-09 01:00:20|1208.25|1197.45|1208.1|1197.3|1208.74|1197.94|1208.1|1197.3|8
1644368430000|2022-02-09 01:00:30|1208.79|1197.99|1208.84|1198.04|1208.84|1198.04|1208.32|1197.52|6
1644368440000|2022-02-09 01:00:40|1208.62|1197.82|1207.65|1196.85|1208.62|1197.82|1207.65|1196.85|6
1644368450000|2022-02-09 01:00:50|1207.4|1196.6|1208.27|1197.47|1208.62|1197.82|1207.33|1196.53|8
1644368460000|2022-02-09 01:01:00|1208.62|1197.82|1208.62|1197.82|1208.62|1197.82|1208.62|1197.82|1
1644368470000|2022-02-09 01:01:10|1208.25|1197.45|1208.62|1197.82|1208.62|1197.82|1208.25|1197.45|2
1644368480000|2022-02-09 01:01:20|1208.12|1197.32|1207.65|1196.85|1208.12|1197.32|1207.65|1196.85|6
1644368490000|2022-02-09 01:01:30|1207.62|1196.82|1206.64|1195.84|1207.9|1197.1|1206.64|1195.84|3
1644368500000|2022-02-09 01:01:40|1206.7|1195.9|1206.9|1196.1|1207.62|1196.82|1206.2|1195.4|11
1644368520000|2022-02-09 01:02:00|1207.44|1196.64|1207.25|1196.45|1207.44|1196.64|1207|1196.2|5
1644368530000|2022-02-09 01:02:10|1207.5|1196.7|1206.89|1196.09|1207.61|1196.81|1206.89|1196.09|9
1644368540000|2022-02-09 01:02:20|1207.2|1196.4|1207.41|1196.61|1207.41|1196.61|1207.09|1196.29|6
1644368550000|2022-02-09 01:02:30|1207.16|1196.36|1207.17|1196.37|1207.41|1196.61|1206.67|1195.87|6
1644368560000|2022-02-09 01:02:40|1207.11|1196.31|1207.12|1196.32|1207.26|1196.46|1207.11|1196.31|7
1644368570000|2022-02-09 01:02:50|1207.4|1196.6|1207.07|1196.27|1207.4|1196.6|1207.07|1196.27|3
1644368580000|2022-02-09 01:03:00|1206.57|1195.77|1206.57|1195.77|1206.61|1195.81|1206.57|1195.77|3
1644368590000|2022-02-09 01:03:10|1206.54|1195.74|1206.35|1195.55|1206.54|1195.74|1206.07|1195.27|4
1644368600000|2022-02-09 01:03:20|1206.57|1195.77|1206.41|1195.61|1206.57|1195.77|1206.4|1195.6|5
1644368610000|2022-02-09 01:03:30|1206.9|1196.1|1206.4|1195.6|1206.9|1196.1|1206.4|1195.6|4
1644368620000|2022-02-09 01:03:40|1206.9|1196.1|1206.9|1196.1|1206.9|1196.1|1206.4|1195.6|4
1644368630000|2022-02-09 01:03:50|1206.4|1195.6|1206.82|1196.02|1206.9|1196.1|1206.4|1195.6|5
1644368640000|2022-02-09 01:04:00|1206.9|1196.1|1206.71|1195.91|1206.9|1196.1|1206.69|1195.89|4
1644368650000|2022-02-09 01:04:10|1206.9|1196.1|1205.47|1194.67|1206.9|1196.1|1205.47|1194.67|7
1644368660000|2022-02-09 01:04:20|1205.05|1194.25|1205.91|1195.11|1206.41|1195.61|1205.05|1194.25|7
1644368670000|2022-02-09 01:04:30|1205.9|1195.1|1206.4|1195.6|1206.4|1195.6|1205.9|1195.1|4
1644368680000|2022-02-09 01:04:40|1205.9|1195.1|1205.9|1195.1|1205.9|1195.1|1205.9|1195.1|1
1644368700000|2022-02-09 01:05:00|1205.36|1194.56|1205.05|1194.25|1205.55|1194.75|1205.05|1194.25|3
1644368710000|2022-02-09 01:05:10|1205.41|1194.61|1205.41|1194.61|1205.41|1194.61|1205.41|1194.61|1
1644368720000|2022-02-09 01:05:20|1205.72|1194.92|1205.91|1195.11|1206.6|1195.8|1205.41|1194.61|6
1644368730000|2022-02-09 01:05:30|1206.2|1195.4|1206.68|1195.88|1206.68|1195.88|1206.2|1195.4|3
1644368740000|2022-02-09 01:05:40|1207.04|1196.24|1206.98|1196.18|1207.04|1196.24|1206.97|1196.17|3
1644368750000|2022-02-09 01:05:50|1206.45|1195.65|1207.45|1196.65|1207.45|1196.65|1206.45|1195.65|5
1644368760000|2022-02-09 01:06:00|1207.56|1196.76|1207.71|1196.91|1207.71|1196.91|1207.56|1196.76|2
1644368770000|2022-02-09 01:06:10|1207.81|1197.01|1207.64|1196.84|1207.81|1197.01|1207.64|1196.84|2
1644368780000|2022-02-09 01:06:20|1207.36|1196.56|1207.5|1196.7|1207.5|1196.7|1207.14|1196.34|3
1644368790000|2022-02-09 01:06:30|1207.92|1197.12|1208|1197.2|1208|1197.2|1207.8|1197|5
1644368800000|2022-02-09 01:06:40|1208.12|1197.32|1207.8|1197|1208.12|1197.32|1207.64|1196.84|6
1644368810000|2022-02-09 01:06:50|1207.92|1197.12|1208.02|1197.22|1208.02|1197.22|1207.92|1197.12|2
1644368820000|2022-02-09 01:07:00|1207.82|1197.02|1207.25|1196.45|1207.82|1197.02|1207.25|1196.45|9
1644368840000|2022-02-09 01:07:20|1207|1196.2|1207.62|1196.82|1207.62|1196.82|1207|1196.2|3
1644368850000|2022-02-09 01:07:30|1207.74|1196.94|1207.74|1196.94|1207.74|1196.94|1207.74|1196.94|1
1644368860000|2022-02-09 01:07:40|1207.8|1197|1207.8|1197|1207.8|1197|1207.8|1197|1
1644368870000|2022-02-09 01:07:50|1207.54|1196.74|1207.88|1197.08|1207.88|1197.08|1207.54|1196.74|2
1644368880000|2022-02-09 01:08:00|1208.03|1197.23|1207.89|1197.09|1208.42|1197.62|1207.88|1197.08|8
1644368890000|2022-02-09 01:08:10|1207.17|1196.37|1207.62|1196.82|1207.89|1197.09|1207.17|1196.37|5
1644368900000|2022-02-09 01:08:20|1207.45|1196.65|1206.9|1196.1|1207.45|1196.65|1206.9|1196.1|3
1644368910000|2022-02-09 01:08:30|1206.4|1195.6|1206.4|1195.6|1206.4|1195.6|1206.4|1195.6|1
1644368920000|2022-02-09 01:08:40|1205.9|1195.1|1205.4|1194.6|1205.9|1195.1|1205.4|1194.6|2
1644368930000|2022-02-09 01:08:50|1205.31|1194.51|1205.31|1194.51|1205.31|1194.51|1205.31|1194.51|1
1644368940000|2022-02-09 01:09:00|1205.4|1194.6|1205.4|1194.6|1205.4|1194.6|1205.4|1194.6|1
1644368980000|2022-02-09 01:09:40|1205.31|1194.51|1205.4|1194.6|1205.4|1194.6|1205.31|1194.51|2
1644368990000|2022-02-09 01:09:50|1205.93|1195.13|1205.93|1195.13|1205.93|1195.13|1205.93|1195.13|1
1644369000000|2022-02-09 01:10:00|1206.06|1195.26|1205.93|1195.13|1206.06|1195.26|1205.93|1195.13|2
1644369010000|2022-02-09 01:10:10|1206.06|1195.26|1205.71|1194.91|1206.06|1195.26|1205.71|1194.91|2
1644369020000|2022-02-09 01:10:20|1205.36|1194.56|1204.2|1193.4|1205.36|1194.56|1204.2|1193.4|2
1644369050000|2022-02-09 01:10:50|1204.35|1193.55|1204.85|1194.05|1204.85|1194.05|1204.35|1193.55|2
1644369070000|2022-02-09 01:11:10|1205.15|1194.35|1205.15|1194.35|1205.15|1194.35|1205.15|1194.35|1
1644369080000|2022-02-09 01:11:20|1205.29|1194.49|1205.47|1194.67|1205.47|1194.67|1205.29|1194.49|2
1644369100000|2022-02-09 01:11:40|1204.65|1193.85|1204.65|1193.85|1204.65|1193.85|1204.65|1193.85|1
1644369110000|2022-02-09 01:11:50|1204.15|1193.35|1205.4|1194.6|1205.72|1194.92|1204.15|1193.35|4
1644369120000|2022-02-09 01:12:00|1205.61|1194.81|1206.9|1196.1|1206.9|1196.1|1205.42|1194.62|8
1644369130000|2022-02-09 01:12:10|1206.76|1195.96|1206.76|1195.96|1206.9|1196.1|1206.76|1195.96|3
1644369140000|2022-02-09 01:12:20|1206.9|1196.1|1206.9|1196.1|1206.9|1196.1|1206.76|1195.96|9
1644369160000|2022-02-09 01:12:40|1206.87|1196.07|1206.88|1196.08|1206.88|1196.08|1206.87|1196.07|2
1644369180000|2022-02-09 01:13:00|1207.1|1196.3|1207.89|1197.09|1207.89|1197.09|1207.1|1196.3|2
1644369190000|2022-02-09 01:13:10|1208.02|1197.22|1207.89|1197.09|1208.02|1197.22|1207.89|1197.09|2
1644369220000|2022-02-09 01:13:40|1207.4|1196.6|1207.4|1196.6|1207.4|1196.6|1207.4|1196.6|1
1644369230000|2022-02-09 01:13:50|1207.89|1197.09|1208.02|1197.22|1208.12|1197.32|1207.89|1197.09|6
1644369240000|2022-02-09 01:14:00|1208.08|1197.28|1207.65|1196.85|1208.08|1197.28|1207.65|1196.85|4
1644369250000|2022-02-09 01:14:10|1208.05|1197.25|1207.89|1197.09|1208.05|1197.25|1207.89|1197.09|2
1644369260000|2022-02-09 01:14:20|1207.93|1197.13|1207.29|1196.49|1207.93|1197.13|1207.29|1196.49|4
1644369280000|2022-02-09 01:14:40|1207.4|1196.6|1207.12|1196.32|1207.4|1196.6|1207.12|1196.32|5
1644369300000|2022-02-09 01:15:00|1207.6|1196.8|1208.05|1197.25|1208.05|1197.25|1207.6|1196.8|4
1644369310000|2022-02-09 01:15:10|1208.07|1197.27|1208.07|1197.27|1208.07|1197.27|1208.07|1197.27|1
1644369320000|2022-02-09 01:15:20|1208.05|1197.25|1208.05|1197.25|1208.05|1197.25|1208.05|1197.25|1
1644369340000|2022-02-09 01:15:40|1208.11|1197.31|1208.11|1197.31|1208.11|1197.31|1207.55|1196.75|3
1644369350000|2022-02-09 01:15:50|1208.07|1197.27|1208.07|1197.27|1208.07|1197.27|1208.07|1197.27|1
1644369370000|2022-02-09 01:16:10|1208.11|1197.31|1208.11|1197.31|1208.11|1197.31|1208.11|1197.31|1
1644369380000|2022-02-09 01:16:20|1207.29|1196.49|1206.9|1196.1|1207.29|1196.49|1206.9|1196.1|4
1644369390000|2022-02-09 01:16:30|1205.91|1195.11|1205.9|1195.1|1206.22|1195.42|1205.3|1194.5|6
1644369400000|2022-02-09 01:16:40|1206.2|1195.4|1205.91|1195.11|1206.2|1195.4|1205.91|1195.11|2
1644369420000|2022-02-09 01:17:00|1205.35|1194.55|1206.2|1195.4|1206.59|1195.79|1205.35|1194.55|5
1644369430000|2022-02-09 01:17:10|1205.91|1195.11|1206.98|1196.18|1206.98|1196.18|1205.91|1195.11|9
1644369440000|2022-02-09 01:17:20|1206.78|1195.98|1206.78|1195.98|1206.78|1195.98|1206.68|1195.88|3
1644369460000|2022-02-09 01:17:40|1206.6|1195.8|1206.4|1195.6|1206.65|1195.85|1206.4|1195.6|3
1644369470000|2022-02-09 01:17:50|1206.21|1195.41|1205.91|1195.11|1206.21|1195.41|1205.9|1195.1|5
1644369480000|2022-02-09 01:18:00|1205.9|1195.1|1205.7|1194.9|1205.9|1195.1|1204.9|1194.1|5
1644369490000|2022-02-09 01:18:10|1205.58|1194.78|1205.43|1194.63|1205.58|1194.78|1205.43|1194.63|4
1644369500000|2022-02-09 01:18:20|1205.45|1194.65|1205.4|1194.6|1205.45|1194.65|1205.4|1194.6|2
1644369510000|2022-02-09 01:18:30|1205.75|1194.95|1205.65|1194.85|1205.75|1194.95|1205.65|1194.85|2
1644369520000|2022-02-09 01:18:40|1205.44|1194.64|1205.41|1194.61|1205.44|1194.64|1205.15|1194.35|3
1644369530000|2022-02-09 01:18:50|1205.7|1194.9|1205.58|1194.78|1205.7|1194.9|1205.58|1194.78|2
1644369540000|2022-02-09 01:19:00|1204.55|1193.75|1204.95|1194.15|1204.95|1194.15|1204.55|1193.75|2
1644369550000|2022-02-09 01:19:10|1205.23|1194.43|1204.95|1194.15|1205.23|1194.43|1204.95|1194.15|2
1644369560000|2022-02-09 01:19:20|1205.05|1194.25|1205.05|1194.25|1205.05|1194.25|1205.05|1194.25|1
1644369570000|2022-02-09 01:19:30|1204.65|1193.85|1204.15|1193.35|1204.65|1193.85|1204.15|1193.35|2
1644369580000|2022-02-09 01:19:40|1204.4|1193.6|1204.5|1193.7|1204.82|1194.02|1204.4|1193.6|4
1644369600000|2022-02-09 01:20:00|1204.9|1194.1|1205.15|1194.35|1205.15|1194.35|1204.9|1194.1|2
1644369610000|2022-02-09 01:20:10|1205.25|1194.45|1205.25|1194.45|1205.25|1194.45|1205.25|1194.45|1
1644369630000|2022-02-09 01:20:30|1205.82|1195.02|1206.03|1195.23|1206.03|1195.23|1205.82|1195.02|4
1644369640000|2022-02-09 01:20:40|1206.12|1195.32|1206.12|1195.32|1206.12|1195.32|1205.45|1194.65|3
1644369650000|2022-02-09 01:20:50|1205.97|1195.17|1205.97|1195.17|1205.97|1195.17|1205.97|1195.17|1
1644369660000|2022-02-09 01:21:00|1205.85|1195.05|1206.11|1195.31|1206.14|1195.34|1205.85|1195.05|4
1644369670000|2022-02-09 01:21:10|1206.2|1195.4|1206.13|1195.33|1206.2|1195.4|1206.13|1195.33|3
1644369680000|2022-02-09 01:21:20|1206.14|1195.34|1206.32|1195.52|1206.32|1195.52|1206.14|1195.34|4
1644369690000|2022-02-09 01:21:30|1206.31|1195.51|1207.98|1197.18|1207.98|1197.18|1206.31|1195.51|7
1644369700000|2022-02-09 01:21:40|1207.99|1197.19|1208.11|1197.31|1208.11|1197.31|1207.99|1197.19|2
1644369710000|2022-02-09 01:21:50|1208.64|1197.84|1208.83|1198.03|1208.87|1198.07|1208.64|1197.84|4
1644369720000|2022-02-09 01:22:00|1208.69|1197.89|1208.83|1198.03|1208.83|1198.03|1208.69|1197.89|2
1644369730000|2022-02-09 01:22:10|1208.69|1197.89|1208.5|1197.7|1208.69|1197.89|1208.12|1197.32|3
1644369740000|2022-02-09 01:22:20|1208.78|1197.98|1208.83|1198.03|1208.88|1198.08|1208.78|1197.98|5
1644369750000|2022-02-09 01:22:30|1209.4|1198.6|1209.3|1198.5|1209.55|1198.75|1209.13|1198.33|6
1644369760000|2022-02-09 01:22:40|1209.15|1198.35|1208.57|1197.77|1209.24|1198.44|1208.57|1197.77|7
1644369770000|2022-02-09 01:22:50|1208.56|1197.76|1208.57|1197.77|1208.57|1197.77|1208.56|1197.76|2
1644369780000|2022-02-09 01:23:00|1208.27|1197.47|1208.19|1197.39|1208.3|1197.5|1208.12|1197.32|6
1644369810000|2022-02-09 01:23:30|1208.24|1197.44|1208.3|1197.5|1208.8|1198|1208.01|1197.21|7
1644369820000|2022-02-09 01:23:40|1208.02|1197.22|1207.69|1196.89|1208.02|1197.22|1207.69|1196.89|3
1644369830000|2022-02-09 01:23:50|1208.19|1197.39|1207.96|1197.16|1208.46|1197.66|1207.96|1197.16|4
1644369840000|2022-02-09 01:24:00|1207.9|1197.1|1207.25|1196.45|1207.9|1197.1|1207.25|1196.45|8
1644369850000|2022-02-09 01:24:10|1207.32|1196.52|1206.82|1196.02|1207.32|1196.52|1206.82|1196.02|2
1644369860000|2022-02-09 01:24:20|1206.77|1195.97|1206.75|1195.95|1206.77|1195.97|1206.75|1195.95|2
1644369870000|2022-02-09 01:24:30|1206.84|1196.04|1206.75|1195.95|1206.9|1196.1|1206.75|1195.95|4
1644369890000|2022-02-09 01:24:50|1207.04|1196.24|1206.75|1195.95|1207.04|1196.24|1206.75|1195.95|2
1644369900000|2022-02-09 01:25:00|1207.04|1196.24|1207.01|1196.21|1207.04|1196.24|1206.9|1196.1|4
1644369910000|2022-02-09 01:25:10|1207.04|1196.24|1207.04|1196.24|1207.04|1196.24|1207.04|1196.24|1
1644369930000|2022-02-09 01:25:30|1206.57|1195.77|1206.57|1195.77|1206.57|1195.77|1206.57|1195.77|1
1644369940000|2022-02-09 01:25:40|1206.68|1195.88|1206.83|1196.03|1206.83|1196.03|1206.68|1195.88|2
1644369960000|2022-02-09 01:26:00|1207.05|1196.25|1207.05|1196.25|1207.05|1196.25|1207.05|1196.25|1
1644369980000|2022-02-09 01:26:20|1207.29|1196.49|1207.26|1196.46|1207.38|1196.58|1207.26|1196.46|3
1644369990000|2022-02-09 01:26:30|1207.29|1196.49|1207.81|1197.01|1207.81|1197.01|1207.29|1196.49|4
1644370000000|2022-02-09 01:26:40|1208|1197.2|1207.43|1196.63|1208|1197.2|1207.42|1196.62|4
1644370010000|2022-02-09 01:26:50|1207.29|1196.49|1207.29|1196.49|1207.29|1196.49|1207.29|1196.49|1
1644370020000|2022-02-09 01:27:00|1207.4|1196.6|1207.4|1196.6|1207.4|1196.6|1207.4|1196.6|1
1644370030000|2022-02-09 01:27:10|1207.29|1196.49|1207.9|1197.1|1207.9|1197.1|1207.29|1196.49|5
1644370040000|2022-02-09 01:27:20|1207.87|1197.07|1207.87|1197.07|1207.87|1197.07|1207.87|1197.07|1
1644370050000|2022-02-09 01:27:30|1207.6|1196.8|1207.87|1197.07|1207.87|1197.07|1207.43|1196.63|3
1644370060000|2022-02-09 01:27:40|1207.43|1196.63|1207.43|1196.63|1207.64|1196.84|1207.43|1196.63|6
1644370070000|2022-02-09 01:27:50|1207.49|1196.69|1207.43|1196.63|1207.49|1196.69|1207.43|1196.63|2
1644370080000|2022-02-09 01:28:00|1207.29|1196.49|1207.84|1197.04|1207.84|1197.04|1207.29|1196.49|2
1644370090000|2022-02-09 01:28:10|1207.92|1197.12|1207.64|1196.84|1207.92|1197.12|1207.29|1196.49|4
1644370100000|2022-02-09 01:28:20|1207.29|1196.49|1207.64|1196.84|1207.64|1196.84|1207.29|1196.49|8
1644370110000|2022-02-09 01:28:30|1207.67|1196.87|1208.01|1197.21|1208.01|1197.21|1207.3|1196.5|5
1644370120000|2022-02-09 01:28:40|1208.25|1197.45|1208.14|1197.34|1208.25|1197.45|1208.13|1197.33|3
1644370140000|2022-02-09 01:29:00|1208.64|1197.84|1208.45|1197.65|1208.64|1197.84|1208.45|1197.65|2
1644370170000|2022-02-09 01:29:30|1208.14|1197.34|1208.25|1197.45|1208.25|1197.45|1208.14|1197.34|2
1644370180000|2022-02-09 01:29:40|1208.2|1197.4|1208.15|1197.35|1208.25|1197.45|1208.15|1197.35|3
1644370190000|2022-02-09 01:29:50|1208.25|1197.45|1208.75|1197.95|1208.75|1197.95|1208.25|1197.45|2
1644370200000|2022-02-09 01:30:00|1208.56|1197.76|1208.05|1197.25|1208.56|1197.76|1208.05|1197.25|5
1644370210000|2022-02-09 01:30:10|1207.8|1197|1207.8|1197|1207.8|1197|1207.8|1197|1
1644370220000|2022-02-09 01:30:20|1208.15|1197.35|1208.22|1197.42|1208.22|1197.42|1208.15|1197.35|2
1644370230000|2022-02-09 01:30:30|1208.24|1197.44|1208.9|1198.1|1208.95|1198.15|1208.24|1197.44|4
1644370240000|2022-02-09 01:30:40|1209.03|1198.23|1209.03|1198.23|1209.15|1198.35|1209.03|1198.23|4
1644370260000|2022-02-09 01:31:00|1209.35|1198.55|1209.08|1198.28|1209.35|1198.55|1209.08|1198.28|2
1644370270000|2022-02-09 01:31:10|1209.53|1198.73|1208.74|1197.94|1209.54|1198.74|1208.74|1197.94|9
1644370280000|2022-02-09 01:31:20|1208.73|1197.93|1208.74|1197.94|1208.75|1197.95|1208.73|1197.93|4
1644370290000|2022-02-09 01:31:30|1208.75|1197.95|1208.41|1197.61|1208.75|1197.95|1208.4|1197.6|9
1644370300000|2022-02-09 01:31:40|1208.32|1197.52|1208.4|1197.6|1208.4|1197.6|1207.9|1197.1|4
1644370320000|2022-02-09 01:32:00|1208.5|1197.7|1208.9|1198.1|1208.9|1198.1|1208.5|1197.7|2
1644370330000|2022-02-09 01:32:10|1208.8|1198|1209.4|1198.6|1209.4|1198.6|1208.8|1198|6
1644370340000|2022-02-09 01:32:20|1209.79|1198.99|1209.66|1198.86|1209.9|1199.1|1209.66|1198.86|7
1644370350000|2022-02-09 01:32:30|1209.73|1198.93|1209.42|1198.62|1209.73|1198.93|1209.42|1198.62|3
1644370360000|2022-02-09 01:32:40|1209.37|1198.57|1209.41|1198.61|1209.41|1198.61|1209.37|1198.57|2
1644370380000|2022-02-09 01:33:00|1209.51|1198.71|1209.34|1198.54|1209.51|1198.71|1209.34|1198.54|2
1644370390000|2022-02-09 01:33:10|1209.29|1198.49|1209.66|1198.86|1209.9|1199.1|1209.29|1198.49|7
1644370400000|2022-02-09 01:33:20|1209.45|1198.65|1209.45|1198.65|1209.45|1198.65|1209.45|1198.65|1
1644370410000|2022-02-09 01:33:30|1209.56|1198.76|1209.55|1198.75|1209.56|1198.76|1209.55|1198.75|2
1644370420000|2022-02-09 01:33:40|1209.9|1199.1|1209.79|1198.99|1209.95|1199.15|1209.79|1198.99|4
1644370430000|2022-02-09 01:33:50|1209.9|1199.1|1209.79|1198.99|1209.9|1199.1|1209.79|1198.99|3
1644370440000|2022-02-09 01:34:00|1209.75|1198.95|1209.75|1198.95|1209.75|1198.95|1209.75|1198.95|1
1644370450000|2022-02-09 01:34:10|1209.79|1198.99|1209.4|1198.6|1209.79|1198.99|1209.4|1198.6|2
1644370460000|2022-02-09 01:34:20|1209.15|1198.35|1209.3|1198.5|1209.3|1198.5|1208.93|1198.13|4
1644370470000|2022-02-09 01:34:30|1208.99|1198.19|1208.9|1198.1|1209.09|1198.29|1208.9|1198.1|4
1644370480000|2022-02-09 01:34:40|1209.02|1198.22|1208.71|1197.91|1209.3|1198.5|1208.71|1197.91|4
1644370490000|2022-02-09 01:34:50|1209.21|1198.41|1209.21|1198.41|1209.21|1198.41|1209.21|1198.41|1
1644370500000|2022-02-09 01:35:00|1208.21|1197.41|1209.01|1198.21|1209.01|1198.21|1208.14|1197.34|6
1644370510000|2022-02-09 01:35:10|1209.14|1198.34|1209.01|1198.21|1209.14|1198.34|1208.96|1198.16|3
1644370520000|2022-02-09 01:35:20|1209|1198.2|1208.2|1197.4|1209|1198.2|1208.2|1197.4|6
1644370530000|2022-02-09 01:35:30|1208.7|1197.9|1208.9|1198.1|1208.9|1198.1|1208.7|1197.9|2
1644370540000|2022-02-09 01:35:40|1208.1|1197.3|1208.5|1197.7|1208.54|1197.74|1208.1|1197.3|5
1644370550000|2022-02-09 01:35:50|1208.68|1197.88|1208.54|1197.74|1208.68|1197.88|1208.54|1197.74|2
1644370560000|2022-02-09 01:36:00|1208.38|1197.58|1207.59|1196.79|1208.38|1197.58|1207.59|1196.79|5
1644370570000|2022-02-09 01:36:10|1207.39|1196.59|1206.81|1196.01|1207.55|1196.75|1206.81|1196.01|5
1644370580000|2022-02-09 01:36:20|1206.79|1195.99|1205.71|1194.91|1206.79|1195.99|1205.71|1194.91|8
1644370590000|2022-02-09 01:36:30|1205.9|1195.1|1205.9|1195.1|1205.9|1195.1|1205.9|1195.1|1
1644370600000|2022-02-09 01:36:40|1205.35|1194.55|1204.15|1193.35|1205.35|1194.55|1204.15|1193.35|4
1644370610000|2022-02-09 01:36:50|1204.65|1193.85|1204.9|1194.1|1204.95|1194.15|1204.15|1193.35|7
1644370630000|2022-02-09 01:37:10|1204.75|1193.95|1205.62|1194.82|1205.62|1194.82|1204.75|1193.95|5
1644370640000|2022-02-09 01:37:20|1205.73|1194.93|1205.84|1195.04|1205.84|1195.04|1205.73|1194.93|2
1644370650000|2022-02-09 01:37:30|1205.73|1194.93|1205.91|1195.11|1205.91|1195.11|1205.61|1194.81|7
1644370660000|2022-02-09 01:37:40|1205.74|1194.94|1205.64|1194.84|1205.89|1195.09|1205.64|1194.84|6
1644370670000|2022-02-09 01:37:50|1205.34|1194.54|1205.85|1195.05|1205.85|1195.05|1204.9|1194.1|4
1644370680000|2022-02-09 01:38:00|1205.87|1195.07|1205.83|1195.03|1205.9|1195.1|1205.83|1195.03|7
1644370690000|2022-02-09 01:38:10|1206|1195.2|1207.2|1196.4|1207.2|1196.4|1205.98|1195.18|8
1644370700000|2022-02-09 01:38:20|1206.89|1196.09|1207.1|1196.3|1207.1|1196.3|1206.89|1196.09|2
1644370710000|2022-02-09 01:38:30|1207.3|1196.5|1207.3|1196.5|1207.3|1196.5|1207.3|1196.5|1
1644370720000|2022-02-09 01:38:40|1207.35|1196.55|1207.2|1196.4|1207.35|1196.55|1207.2|1196.4|2
1644370730000|2022-02-09 01:38:50|1207.62|1196.82|1207.42|1196.62|1207.62|1196.82|1207.2|1196.4|6
1644370740000|2022-02-09 01:39:00|1207|1196.2|1208.09|1197.29|1208.18|1197.38|1206.95|1196.15|7
1644370750000|2022-02-09 01:39:10|1207.9|1197.1|1209.2|1198.4|1209.2|1198.4|1207.9|1197.1|3
1644370760000|2022-02-09 01:39:20|1209.08|1198.28|1209.12|1198.32|1209.12|1198.32|1209.08|1198.28|2
1644370770000|2022-02-09 01:39:30|1209.15|1198.35|1209.56|1198.76|1209.61|1198.81|1209.15|1198.35|7
1644370780000|2022-02-09 01:39:40|1209.69|1198.89|1209.75|1198.95|1209.75|1198.95|1209.69|1198.89|2
1644370790000|2022-02-09 01:39:50|1209.65|1198.85|1210.01|1199.21|1210.01|1199.21|1209.65|1198.85|5
1644370800000|2022-02-09 01:40:00|1210.24|1199.44|1210.4|1199.6|1210.87|1200.07|1210.24|1199.44|9
1644370810000|2022-02-09 01:40:10|1210.15|1199.35|1210.15|1199.35|1210.15|1199.35|1210.15|1199.35|1
1644370820000|2022-02-09 01:40:20|1209.95|1199.15|1209.8|1199|1209.95|1199.15|1209.8|1199|2
1644370830000|2022-02-09 01:40:30|1209.72|1198.92|1210.05|1199.25|1210.06|1199.26|1209.72|1198.92|6
1644370840000|2022-02-09 01:40:40|1210|1199.2|1210|1199.2|1210|1199.2|1210|1199.2|1
1644370850000|2022-02-09 01:40:50|1210.06|1199.26|1210.1|1199.3|1210.1|1199.3|1210.06|1199.26|3
1644370860000|2022-02-09 01:41:00|1210.06|1199.26|1210.06|1199.26|1210.06|1199.26|1210.06|1199.26|1
1644370910000|2022-02-09 01:41:50|1210.05|1199.25|1209.64|1198.84|1210.05|1199.25|1209.64|1198.84|3
1644370920000|2022-02-09 01:42:00|1209.75|1198.95|1209.55|1198.75|1209.75|1198.95|1209.54|1198.74|3
1644370960000|2022-02-09 01:42:40|1209.5|1198.7|1209.33|1198.53|1209.55|1198.75|1209.29|1198.49|4
1644370970000|2022-02-09 01:42:50|1209.05|1198.25|1209.05|1198.25|1209.05|1198.25|1209.05|1198.25|1
1644370980000|2022-02-09 01:43:00|1209.25|1198.45|1209.82|1199.02|1209.9|1199.1|1209.25|1198.45|3
1644370990000|2022-02-09 01:43:10|1209.72|1198.92|1208.36|1197.56|1209.72|1198.92|1208.36|1197.56|7
1644371000000|2022-02-09 01:43:20|1208.42|1197.62|1208.42|1197.62|1208.5|1197.7|1208.42|1197.62|3
1644371010000|2022-02-09 01:43:30|1208.38|1197.58|1207.58|1196.78|1208.38|1197.58|1207.58|1196.78|5
1644371020000|2022-02-09 01:43:40|1207.57|1196.77|1206.62|1195.82|1207.57|1196.77|1206.62|1195.82|6
1644371030000|2022-02-09 01:43:50|1206.68|1195.88|1206.62|1195.82|1206.75|1195.95|1206.62|1195.82|3
1644371040000|2022-02-09 01:44:00|1207.12|1196.32|1207.8|1197|1207.8|1197|1207.04|1196.24|11
1644371050000|2022-02-09 01:44:10|1207.49|1196.69|1207.3|1196.5|1207.6|1196.8|1207.1|1196.3|4
1644371060000|2022-02-09 01:44:20|1207.42|1196.62|1207.42|1196.62|1207.42|1196.62|1207.42|1196.62|1
1644371070000|2022-02-09 01:44:30|1207.52|1196.72|1207.9|1197.1|1207.9|1197.1|1206.99|1196.19|7
1644371080000|2022-02-09 01:44:40|1207.76|1196.96|1207.64|1196.84|1207.76|1196.96|1207.63|1196.83|3
1644371100000|2022-02-09 01:45:00|1207.9|1197.1|1208.57|1197.77|1208.57|1197.77|1207.9|1197.1|11
1644371110000|2022-02-09 01:45:10|1208.38|1197.58|1208.38|1197.58|1208.38|1197.58|1208.37|1197.57|5
1644371120000|2022-02-09 01:45:20|1208.37|1197.57|1208.3|1197.5|1208.37|1197.57|1208.08|1197.28|5
1644371130000|2022-02-09 01:45:30|1208.08|1197.28|1208.3|1197.5|1208.3|1197.5|1208.08|1197.28|2
1644371140000|2022-02-09 01:45:40|1207.9|1197.1|1207.9|1197.1|1207.9|1197.1|1207.74|1196.94|3
1644371150000|2022-02-09 01:45:50|1206.85|1196.05|1206.9|1196.1|1206.9|1196.1|1206.85|1196.05|2
1644371160000|2022-02-09 01:46:00|1206.67|1195.87|1206.55|1195.75|1206.8|1196|1206.55|1195.75|6
1644371170000|2022-02-09 01:46:10|1206.49|1195.69|1206.9|1196.1|1206.9|1196.1|1206.49|1195.69|3
1644371180000|2022-02-09 01:46:20|1207.03|1196.23|1207.23|1196.43|1207.36|1196.56|1207.03|1196.23|3
1644371190000|2022-02-09 01:46:30|1206.99|1196.19|1206.38|1195.58|1206.99|1196.19|1206.38|1195.58|4
1644371200000|2022-02-09 01:46:40|1206.37|1195.57|1206.17|1195.37|1206.37|1195.57|1206.17|1195.37|2
1644371210000|2022-02-09 01:46:50|1206.05|1195.25|1206.05|1195.25|1206.05|1195.25|1206.05|1195.25|1
1644371220000|2022-02-09 01:47:00|1205.91|1195.11|1205.6|1194.8|1205.91|1195.11|1205.6|1194.8|4
1644371230000|2022-02-09 01:47:10|1205.05|1194.25|1204.9|1194.1|1205.05|1194.25|1204.9|1194.1|2
1644371250000|2022-02-09 01:47:30|1204.81|1194.01|1203.59|1192.79|1204.81|1194.01|1203.59|1192.79|5
1644371260000|2022-02-09 01:47:40|1204.03|1193.23|1203.64|1192.84|1204.03|1193.23|1203.6|1192.8|5
1644371270000|2022-02-09 01:47:50|1203.5|1192.7|1203.4|1192.6|1203.75|1192.95|1203.4|1192.6|4
1644371280000|2022-02-09 01:48:00|1203.46|1192.66|1203.22|1192.42|1203.72|1192.92|1203.22|1192.42|4
1644371290000|2022-02-09 01:48:10|1203.34|1192.54|1203.34|1192.54|1203.47|1192.67|1203.22|1192.42|7
1644371300000|2022-02-09 01:48:20|1203.27|1192.47|1203.17|1192.37|1203.27|1192.47|1203.17|1192.37|2
1644371310000|2022-02-09 01:48:30|1203.52|1192.72|1203.52|1192.72|1203.52|1192.72|1203.52|1192.72|1
1644371320000|2022-02-09 01:48:40|1203.3|1192.5|1203.01|1192.21|1203.49|1192.69|1203|1192.2|4
1644371330000|2022-02-09 01:48:50|1203.02|1192.22|1202.91|1192.11|1203.02|1192.22|1202.81|1192.01|3
1644371340000|2022-02-09 01:49:00|1202.9|1192.1|1203.82|1193.02|1203.82|1193.02|1202.9|1192.1|4
1644371350000|2022-02-09 01:49:10|1203.41|1192.61|1203.55|1192.75|1203.65|1192.85|1203.41|1192.61|3
1644371370000|2022-02-09 01:49:30|1203.06|1192.26|1202.91|1192.11|1203.06|1192.26|1202.82|1192.02|5
1644371380000|2022-02-09 01:49:40|1202.9|1192.1|1202.9|1192.1|1202.9|1192.1|1202.79|1191.99|3
1644371390000|2022-02-09 01:49:50|1202.8|1192|1202.9|1192.1|1202.9|1192.1|1202.8|1192|3
1644371400000|2022-02-09 01:50:00|1202.97|1192.17|1202.35|1191.55|1202.97|1192.17|1202.35|1191.55|3
1644371410000|2022-02-09 01:50:10|1202.05|1191.25|1202.29|1191.49|1202.3|1191.5|1202.05|1191.25|5
1644371420000|2022-02-09 01:50:20|1202.33|1191.53|1203.23|1192.43|1203.23|1192.43|1202.3|1191.5|7
1644371430000|2022-02-09 01:50:30|1203.8|1193|1203.3|1192.5|1203.8|1193|1203.3|1192.5|2
1644371440000|2022-02-09 01:50:40|1203.4|1192.6|1203.5|1192.7|1203.5|1192.7|1203.4|1192.6|4
1644371450000|2022-02-09 01:50:50|1203.42|1192.62|1203.8|1193|1203.8|1193|1203.42|1192.62|2
1644371460000|2022-02-09 01:51:00|1203.4|1192.6|1203.32|1192.52|1203.7|1192.9|1203.32|1192.52|4
1644371470000|2022-02-09 01:51:10|1203.22|1192.42|1202.8|1192|1203.33|1192.53|1202.8|1192|8
1644371480000|2022-02-09 01:51:20|1202.75|1191.95|1202.8|1192|1202.8|1192|1202.75|1191.95|2
1644371510000|2022-02-09 01:51:50|1202.85|1192.05|1202.8|1192|1202.85|1192.05|1202.8|1192|3
1644371540000|2022-02-09 01:52:20|1202.24|1191.44|1202.72|1191.92|1202.8|1192|1202.24|1191.44|6
1644371550000|2022-02-09 01:52:30|1202.67|1191.87|1202.91|1192.11|1202.91|1192.11|1202.3|1191.5|5
1644371560000|2022-02-09 01:52:40|1203.85|1193.05|1203.85|1193.05|1203.85|1193.05|1203.85|1193.05|1
1644371570000|2022-02-09 01:52:50|1203.48|1192.68|1202.96|1192.16|1203.48|1192.68|1202.96|1192.16|3
1644371580000|2022-02-09 01:53:00|1202.9|1192.1|1202.9|1192.1|1202.9|1192.1|1202.9|1192.1|1
1644371590000|2022-02-09 01:53:10|1203.25|1192.45|1202.9|1192.1|1203.25|1192.45|1202.8|1192|5
1644371600000|2022-02-09 01:53:20|1202.84|1192.04|1202.84|1192.04|1202.84|1192.04|1202.84|1192.04|1
1644371610000|2022-02-09 01:53:30|1202.7|1191.9|1202.8|1192|1202.8|1192|1202.7|1191.9|2
1644371620000|2022-02-09 01:53:40|1202.66|1191.86|1202.7|1191.9|1202.8|1192|1202.65|1191.85|5
1644371630000|2022-02-09 01:53:50|1202.65|1191.85|1202.65|1191.85|1202.65|1191.85|1202.65|1191.85|1
1644371640000|2022-02-09 01:54:00|1202.8|1192|1202.55|1191.75|1202.8|1192|1202.55|1191.75|3
1644371650000|2022-02-09 01:54:10|1202.8|1192|1202.3|1191.5|1202.8|1192|1202.3|1191.5|5
1644371670000|2022-02-09 01:54:30|1201.9|1191.1|1201.97|1191.17|1201.97|1191.17|1201.4|1190.6|7
1644371690000|2022-02-09 01:54:50|1202.16|1191.36|1202.82|1192.02|1202.82|1192.02|1202.16|1191.36|5
1644371700000|2022-02-09 01:55:00|1203.05|1192.25|1203.15|1192.35|1203.36|1192.56|1203.05|1192.25|4
1644371720000|2022-02-09 01:55:20|1203.4|1192.6|1203.08|1192.28|1203.4|1192.6|1202.9|1192.1|5
1644371730000|2022-02-09 01:55:30|1203.2|1192.4|1203.9|1193.1|1203.9|1193.1|1203.08|1192.28|3
1644371750000|2022-02-09 01:55:50|1204|1193.2|1204.05|1193.25|1204.05|1193.25|1204|1193.2|2
1644371760000|2022-02-09 01:56:00|1203.95|1193.15|1203.95|1193.15|1203.95|1193.15|1203.95|1193.15|1
1644371770000|2022-02-09 01:56:10|1204.1|1193.3|1204.95|1194.15|1204.95|1194.15|1204.1|1193.3|4
1644371780000|2022-02-09 01:56:20|1204.93|1194.13|1204.93|1194.13|1204.93|1194.13|1204.93|1194.13|1
1644371790000|2022-02-09 01:56:30|1204.96|1194.16|1203.75|1192.95|1204.96|1194.16|1203.75|1192.95|7
1644371800000|2022-02-09 01:56:40|1204.13|1193.33|1203.09|1192.29|1204.28|1193.48|1202.86|1192.06|16
1644371810000|2022-02-09 01:56:50|1203.19|1192.39|1202.9|1192.1|1203.7|1192.9|1202.9|1192.1|8
1644371820000|2022-02-09 01:57:00|1203.32|1192.52|1203.25|1192.45|1203.32|1192.52|1202.9|1192.1|3
1644371830000|2022-02-09 01:57:10|1202.9|1192.1|1203.3|1192.5|1203.49|1192.69|1202.9|1192.1|6
1644371840000|2022-02-09 01:57:20|1203.4|1192.6|1202.8|1192|1203.4|1192.6|1202.58|1191.78|6
1644371850000|2022-02-09 01:57:30|1202.51|1191.71|1200.9|1190.1|1202.51|1191.71|1200.65|1189.85|9
1644371860000|2022-02-09 01:57:40|1200.52|1189.72|1200.03|1189.23|1200.82|1190.02|1199.35|1188.55|10
1644371870000|2022-02-09 01:57:50|1200.4|1189.6|1199.82|1189.02|1200.4|1189.6|1199.4|1188.6|4
1644371880000|2022-02-09 01:58:00|1199.9|1189.1|1197.71|1186.91|1199.9|1189.1|1197.71|1186.91|8
1644371890000|2022-02-09 01:58:10|1197.5|1186.7|1197.53|1186.73|1197.55|1186.75|1197.3|1186.5|7
1644371900000|2022-02-09 01:58:20|1197.4|1186.6|1197.21|1186.41|1197.45|1186.65|1197.21|1186.41|3
1644371910000|2022-02-09 01:58:30|1197.15|1186.35|1197.4|1186.6|1197.4|1186.6|1197.15|1186.35|6
1644371920000|2022-02-09 01:58:40|1197.2|1186.4|1196.57|1185.77|1197.2|1186.4|1196.57|1185.77|5
1644371930000|2022-02-09 01:58:50|1196.32|1185.52|1195.49|1184.69|1196.6|1185.8|1195.49|1184.69|5
1644371940000|2022-02-09 01:59:00|1195.64|1184.84|1196.12|1185.32|1196.12|1185.32|1195.49|1184.69|6
1644371950000|2022-02-09 01:59:10|1196.15|1185.35|1195.62|1184.82|1196.15|1185.35|1195.62|1184.82|3
1644371960000|2022-02-09 01:59:20|1195.8|1185|1195.9|1185.1|1195.9|1185.1|1195.62|1184.82|3
1644371970000|2022-02-09 01:59:30|1196.64|1185.84|1196.4|1185.6|1196.64|1185.84|1196.29|1185.49|7
1644371980000|2022-02-09 01:59:40|1196.6|1185.8|1196.4|1185.6|1196.6|1185.8|1196.4|1185.6|3
1644371990000|2022-02-09 01:59:50|1196.55|1185.75|1196.84|1186.04|1196.84|1186.04|1196.55|1185.75|2
1644372000000|2022-02-09 02:00:00|1196.9|1186.1|1196.65|1185.85|1196.9|1186.1|1196.65|1185.85|2
1644372010000|2022-02-09 02:00:10|1196.4|1185.6|1197.12|1186.32|1197.12|1186.32|1196.33|1185.53|3
1644372020000|2022-02-09 02:00:20|1197.45|1186.65|1197.32|1186.52|1197.45|1186.65|1196.93|1186.13|4
1644372030000|2022-02-09 02:00:30|1197.4|1186.6|1197.19|1186.39|1197.4|1186.6|1197.19|1186.39|2
1644372040000|2022-02-09 02:00:40|1197.45|1186.65|1197.21|1186.41|1197.45|1186.65|1197.21|1186.41|5
1644372050000|2022-02-09 02:00:50|1197.6|1186.8|1197.32|1186.52|1197.6|1186.8|1197.32|1186.52|6
1644372060000|2022-02-09 02:01:00|1197.55|1186.75|1197.35|1186.55|1197.7|1186.9|1197|1186.2|10
1644372070000|2022-02-09 02:01:10|1197.28|1186.48|1197.57|1186.77|1197.9|1187.1|1197.28|1186.48|6
1644372080000|2022-02-09 02:01:20|1197.58|1186.78|1197.57|1186.77|1197.71|1186.91|1197.57|1186.77|3
1644372090000|2022-02-09 02:01:30|1197.4|1186.6|1197.9|1187.1|1197.9|1187.1|1197.33|1186.53|5
1644372100000|2022-02-09 02:01:40|1197.85|1187.05|1197.93|1187.13|1197.95|1187.15|1197.85|1187.05|5
1644372110000|2022-02-09 02:01:50|1197.9|1187.1|1197.9|1187.1|1197.9|1187.1|1197.85|1187.05|4
1644372120000|2022-02-09 02:02:00|1198|1187.2|1197.9|1187.1|1198|1187.2|1197.9|1187.1|3
1644372130000|2022-02-09 02:02:10|1197.58|1186.78|1197.28|1186.48|1197.58|1186.78|1197.28|1186.48|6
1644372140000|2022-02-09 02:02:20|1197.11|1186.31|1196.4|1185.6|1197.11|1186.31|1195.94|1185.14|9
1644372150000|2022-02-09 02:02:30|1196.52|1185.72|1196.9|1186.1|1196.9|1186.1|1196.34|1185.54|5
1644372160000|2022-02-09 02:02:40|1197|1186.2|1196.9|1186.1|1197|1186.2|1196.9|1186.1|2
1644372170000|2022-02-09 02:02:50|1196.88|1186.08|1196.7|1185.9|1196.88|1186.08|1196.7|1185.9|3
1644372180000|2022-02-09 02:03:00|1196.4|1185.6|1195.99|1185.19|1196.65|1185.85|1195.9|1185.1|6
1644372190000|2022-02-09 02:03:10|1195.9|1185.1|1195.71|1184.91|1195.9|1185.1|1195.71|1184.91|4
1644372200000|2022-02-09 02:03:20|1195.55|1184.75|1195.66|1184.86|1195.66|1184.86|1195.55|1184.75|4
1644372210000|2022-02-09 02:03:30|1195.41|1184.61|1194.79|1183.99|1195.66|1184.86|1194.79|1183.99|5
1644372220000|2022-02-09 02:03:40|1194.9|1184.1|1193.88|1183.08|1194.9|1184.1|1193.88|1183.08|3
1644372230000|2022-02-09 02:03:50|1193.77|1182.97|1192.4|1181.6|1193.77|1182.97|1192.4|1181.6|11
1644372240000|2022-02-09 02:04:00|1192.8|1182|1192.9|1182.1|1193.43|1182.63|1192.4|1181.6|8
1644372250000|2022-02-09 02:04:10|1192.4|1181.6|1193.15|1182.35|1193.15|1182.35|1192.4|1181.6|7
1644372260000|2022-02-09 02:04:20|1193.31|1182.51|1191.83|1181.03|1193.31|1182.51|1191.83|1181.03|8
1644372270000|2022-02-09 02:04:30|1191.9|1181.1|1191.13|1180.33|1191.9|1181.1|1191.13|1180.33|5
1644372280000|2022-02-09 02:04:40|1191.47|1180.67|1191.81|1181.01|1191.9|1181.1|1191.15|1180.35|6
1644372290000|2022-02-09 02:04:50|1191.65|1180.85|1191.25|1180.45|1191.65|1180.85|1190.97|1180.17|4
1644372300000|2022-02-09 02:05:00|1191.11|1180.31|1190.99|1180.19|1191.15|1180.35|1190.4|1179.6|13
1644372310000|2022-02-09 02:05:10|1191.1|1180.3|1191.19|1180.39|1191.48|1180.68|1190.98|1180.18|6
1644372320000|2022-02-09 02:05:20|1191.44|1180.64|1191.3|1180.5|1191.65|1180.85|1191.3|1180.5|3
1644372330000|2022-02-09 02:05:30|1190.9|1180.1|1190.49|1179.69|1190.9|1180.1|1190.42|1179.62|4
1644372340000|2022-02-09 02:05:40|1190.07|1179.27|1188.79|1177.99|1190.07|1179.27|1188.79|1177.99|12
1644372350000|2022-02-09 02:05:50|1188.9|1178.1|1186.9|1176.1|1188.9|1178.1|1185.62|1174.82|16
1644372360000|2022-02-09 02:06:00|1186.62|1175.82|1187.4|1176.6|1187.8|1177|1186.4|1175.6|13
1644372370000|2022-02-09 02:06:10|1186.95|1176.15|1187.19|1176.39|1187.65|1176.85|1186.69|1175.89|12
1644372380000|2022-02-09 02:06:20|1186.9|1176.1|1187.51|1176.71|1188.2|1177.4|1186.9|1176.1|5
1644372390000|2022-02-09 02:06:30|1187.9|1177.1|1186.9|1176.1|1188.4|1177.6|1186.9|1176.1|8
1644372400000|2022-02-09 02:06:40|1187.19|1176.39|1186.62|1175.82|1187.4|1176.6|1186.49|1175.69|9
1644372410000|2022-02-09 02:06:50|1186.4|1175.6|1184.52|1173.72|1186.4|1175.6|1184.17|1173.37|14
1644372420000|2022-02-09 02:07:00|1184.75|1173.95|1185.4|1174.6|1185.6|1174.8|1184.75|1173.95|8
1644372430000|2022-02-09 02:07:10|1185.55|1174.75|1185.3|1174.5|1185.55|1174.75|1185.3|1174.5|8
1644372440000|2022-02-09 02:07:20|1185.33|1174.53|1185.19|1174.39|1185.45|1174.65|1185.19|1174.39|6
1644372450000|2022-02-09 02:07:30|1185.5|1174.7|1185.4|1174.6|1185.5|1174.7|1185.4|1174.6|2
1644372460000|2022-02-09 02:07:40|1185.24|1174.44|1184.62|1173.82|1185.45|1174.65|1184.62|1173.82|7
1644372470000|2022-02-09 02:07:50|1184.85|1174.05|1184.02|1173.22|1184.85|1174.05|1183.93|1173.13|9
1644372480000|2022-02-09 02:08:00|1183.9|1173.1|1183.97|1173.17|1183.97|1173.17|1183.4|1172.6|9
1644372490000|2022-02-09 02:08:10|1184.02|1173.22|1183.9|1173.1|1184.02|1173.22|1183.81|1173.01|4
1644372500000|2022-02-09 02:08:20|1183.66|1172.86|1183.75|1172.95|1183.82|1173.02|1183.66|1172.86|4
1644372510000|2022-02-09 02:08:30|1183.9|1173.1|1182.9|1172.1|1183.9|1173.1|1182.85|1172.05|8
1644372520000|2022-02-09 02:08:40|1182.81|1172.01|1181.44|1170.64|1182.81|1172.01|1181.44|1170.64|8
1644372530000|2022-02-09 02:08:50|1181.53|1170.73|1181.4|1170.6|1181.53|1170.73|1181.4|1170.6|2
1644372540000|2022-02-09 02:09:00|1181.65|1170.85|1181.76|1170.96|1182.4|1171.6|1181.65|1170.85|10
1644372550000|2022-02-09 02:09:10|1181.64|1170.84|1182.9|1172.1|1182.9|1172.1|1181.4|1170.6|11
1644372560000|2022-02-09 02:09:20|1182.55|1171.75|1181.19|1170.39|1182.81|1172.01|1181.19|1170.39|10
1644372570000|2022-02-09 02:09:30|1181.4|1170.6|1181.29|1170.49|1181.55|1170.75|1180.9|1170.1|6
1644372580000|2022-02-09 02:09:40|1181.3|1170.5|1180.65|1169.85|1181.4|1170.6|1180.65|1169.85|9
1644372590000|2022-02-09 02:09:50|1180.4|1169.6|1180.15|1169.35|1180.4|1169.6|1179.9|1169.1|6
1644372600000|2022-02-09 02:10:00|1179.9|1169.1|1179.9|1169.1|1180.4|1169.6|1179.49|1168.69|13
1644372610000|2022-02-09 02:10:10|1179.7|1168.9|1179.24|1168.44|1179.7|1168.9|1178.77|1167.97|15
1644372620000|2022-02-09 02:10:20|1179.4|1168.6|1180.15|1169.35|1180.15|1169.35|1179.4|1168.6|5
1644372630000|2022-02-09 02:10:30|1179.9|1169.1|1180.15|1169.35|1180.4|1169.6|1179.4|1168.6|6
1644372640000|2022-02-09 02:10:40|1180.7|1169.9|1180.3|1169.5|1180.7|1169.9|1179.9|1169.1|5
1644372650000|2022-02-09 02:10:50|1180.55|1169.75|1179.46|1168.66|1180.55|1169.75|1179.46|1168.66|7
1644372660000|2022-02-09 02:11:00|1178.9|1168.1|1178.67|1167.87|1179.4|1168.6|1178.67|1167.87|13
1644372670000|2022-02-09 02:11:10|1179|1168.2|1177.99|1167.19|1179|1168.2|1177.99|1167.19|8
1644372680000|2022-02-09 02:11:20|1177.94|1167.14|1178.17|1167.37|1178.49|1167.69|1177.69|1166.89|9
1644372690000|2022-02-09 02:11:30|1178.12|1167.32|1178.39|1167.59|1178.5|1167.7|1178.12|1167.32|4
1644372700000|2022-02-09 02:11:40|1178.43|1167.63|1178.43|1167.63|1178.43|1167.63|1178.43|1167.63|1
1644372710000|2022-02-09 02:11:50|1178.3|1167.5|1178.42|1167.62|1178.55|1167.75|1177.92|1167.12|8
1644372720000|2022-02-09 02:12:00|1178.49|1167.69|1176.9|1166.1|1178.49|1167.69|1176.83|1166.03|12
1644372730000|2022-02-09 02:12:10|1176.4|1165.6|1172.9|1162.1|1176.4|1165.6|1172.9|1162.1|13
1644372740000|2022-02-09 02:12:20|1173.32|1162.52|1174.22|1163.42|1174.62|1163.82|1172.9|1162.1|10
1644372750000|2022-02-09 02:12:30|1174.19|1163.39|1174.4|1163.6|1174.6|1163.8|1174.15|1163.35|7
1644372760000|2022-02-09 02:12:40|1174.55|1163.75|1175.12|1164.32|1175.4|1164.6|1173.9|1163.1|12
1644372770000|2022-02-09 02:12:50|1175.6|1164.8|1175.9|1165.1|1176.35|1165.55|1174.9|1164.1|13
1644372780000|2022-02-09 02:13:00|1176.15|1165.35|1175.19|1164.39|1176.55|1165.75|1175.19|1164.39|14
1644372790000|2022-02-09 02:13:10|1175.35|1164.55|1175.39|1164.59|1175.39|1164.59|1175.1|1164.3|5
1644372800000|2022-02-09 02:13:20|1175.6|1164.8|1174.93|1164.13|1175.72|1164.92|1174.93|1164.13|6
1644372810000|2022-02-09 02:13:30|1174.9|1164.1|1175.4|1164.6|1175.65|1164.85|1174.9|1164.1|5
1644372820000|2022-02-09 02:13:40|1175.33|1164.53|1175.19|1164.39|1175.65|1164.85|1175.01|1164.21|5
1644372830000|2022-02-09 02:13:50|1175.01|1164.21|1175.19|1164.39|1175.19|1164.39|1174.9|1164.1|4
1644372840000|2022-02-09 02:14:00|1174.9|1164.1|1176.62|1165.82|1176.62|1165.82|1174.9|1164.1|17
1644372850000|2022-02-09 02:14:10|1176.9|1166.1|1177.15|1166.35|1177.4|1166.6|1176.04|1165.24|14
1644372860000|2022-02-09 02:14:20|1176.9|1166.1|1176.33|1165.53|1177.55|1166.75|1176.24|1165.44|13
1644372870000|2022-02-09 02:14:30|1175.98|1165.18|1175.4|1164.6|1176.3|1165.5|1175.4|1164.6|7
1644372880000|2022-02-09 02:14:40|1175.05|1164.25|1175.22|1164.42|1175.55|1164.75|1175.05|1164.25|7
1644372890000|2022-02-09 02:14:50|1175.19|1164.39|1173.9|1163.1|1175.27|1164.47|1173.9|1163.1|10
1644372900000|2022-02-09 02:15:00|1173.71|1162.91|1172.35|1161.55|1174.15|1163.35|1171.87|1161.07|13
1644372910000|2022-02-09 02:15:10|1172.37|1161.57|1172.07|1161.27|1172.37|1161.57|1171.74|1160.94|13
1644372920000|2022-02-09 02:15:20|1172.35|1161.55|1171.85|1161.05|1172.4|1161.6|1171.75|1160.95|8
1644372930000|2022-02-09 02:15:30|1171.42|1160.62|1171.92|1161.12|1172.35|1161.55|1171.42|1160.62|7
1644372940000|2022-02-09 02:15:40|1172.01|1161.21|1173.4|1162.6|1173.8|1163|1172.01|1161.21|12
1644372950000|2022-02-09 02:15:50|1173.19|1162.39|1172.9|1162.1|1173.19|1162.39|1172.3|1161.5|4
1644372960000|2022-02-09 02:16:00|1173.18|1162.38|1173.9|1163.1|1173.9|1163.1|1172.9|1162.1|11
1644372980000|2022-02-09 02:16:20|1174.12|1163.32|1174.12|1163.32|1174.12|1163.32|1174.12|1163.32|1
1644372990000|2022-02-09 02:16:30|1174.6|1163.8|1175.9|1165.1|1176.3|1165.5|1174.6|1163.8|9
1644373000000|2022-02-09 02:16:40|1175.4|1164.6|1174.55|1163.75|1175.4|1164.6|1174.4|1163.6|4
1644373010000|2022-02-09 02:16:50|1174.9|1164.1|1175.42|1164.62|1175.6|1164.8|1174.8|1164|11
1644373020000|2022-02-09 02:17:00|1175.1|1164.3|1176.07|1165.27|1176.45|1165.65|1175.1|1164.3|12
1644373030000|2022-02-09 02:17:10|1177|1166.2|1176.9|1166.1|1177|1166.2|1176.4|1165.6|10
1644373040000|2022-02-09 02:17:20|1176.85|1166.05|1176.61|1165.81|1177|1166.2|1176.61|1165.81|9
1644373050000|2022-02-09 02:17:30|1176.9|1166.1|1177.19|1166.39|1177.19|1166.39|1176.9|1166.1|5
1644373060000|2022-02-09 02:17:40|1177.27|1166.47|1177.7|1166.9|1177.7|1166.9|1176.9|1166.1|8
1644373070000|2022-02-09 02:17:50|1177.3|1166.5|1177.21|1166.41|1177.45|1166.65|1177.12|1166.32|4
1644373080000|2022-02-09 02:18:00|1177.19|1166.39|1175.9|1165.1|1177.4|1166.6|1175.9|1165.1|10
1644373090000|2022-02-09 02:18:10|1176.32|1165.52|1176.62|1165.82|1176.62|1165.82|1175.9|1165.1|6
1644373100000|2022-02-09 02:18:20|1176.71|1165.91|1176.21|1165.41|1176.71|1165.91|1176.21|1165.41|3
1644373110000|2022-02-09 02:18:30|1176.83|1166.03|1176.71|1165.91|1177.61|1166.81|1176.7|1165.9|12
1644373120000|2022-02-09 02:18:40|1176.6|1165.8|1177.12|1166.32|1177.12|1166.32|1176.6|1165.8|3
1644373130000|2022-02-09 02:18:50|1177.09|1166.29|1177.35|1166.55|1177.35|1166.55|1177.09|1166.29|3
1644373140000|2022-02-09 02:19:00|1177.12|1166.32|1178.12|1167.32|1178.3|1167.5|1176.9|1166.1|8
1644373150000|2022-02-09 02:19:10|1177.92|1167.12|1178.12|1167.32|1178.12|1167.32|1177.92|1167.12|2
1644373160000|2022-02-09 02:19:20|1177.92|1167.12|1177.7|1166.9|1178.2|1167.4|1177.7|1166.9|4
1644373170000|2022-02-09 02:19:30|1177.65|1166.85|1177.9|1167.1|1178.17|1167.37|1177.65|1166.85|4
1644373180000|2022-02-09 02:19:40|1177.67|1166.87|1178.21|1167.41|1178.4|1167.6|1177.67|1166.87|6
1644373190000|2022-02-09 02:19:50|1178.35|1167.55|1178.9|1168.1|1179.6|1168.8|1178.35|1167.55|8
1644373200000|2022-02-09 02:20:00|1179.2|1168.4|1180.13|1169.33|1180.13|1169.33|1179.2|1168.4|5
1644373210000|2022-02-09 02:20:10|1179.88|1169.08|1182.65|1171.85|1183.15|1172.35|1179.88|1169.08|14
1644373220000|2022-02-09 02:20:20|1182.7|1171.9|1183.12|1172.32|1183.55|1172.75|1182.7|1171.9|8
1644373230000|2022-02-09 02:20:30|1183.4|1172.6|1183.12|1172.32|1183.4|1172.6|1182.89|1172.09|10
1644373240000|2022-02-09 02:20:40|1183.4|1172.6|1183.12|1172.32|1183.4|1172.6|1183.12|1172.32|2
1644373250000|2022-02-09 02:20:50|1183.45|1172.65|1183.12|1172.32|1183.45|1172.65|1182.9|1172.1|10
1644373260000|2022-02-09 02:21:00|1183.37|1172.57|1184.34|1173.54|1184.34|1173.54|1183.37|1172.57|6
1644373280000|2022-02-09 02:21:20|1184.59|1173.79|1184.64|1173.84|1184.65|1173.85|1184.41|1173.61|6
1644373290000|2022-02-09 02:21:30|1184.15|1173.35|1183.73|1172.93|1184.15|1173.35|1183.15|1172.35|6
1644373300000|2022-02-09 02:21:40|1183.65|1172.85|1183.4|1172.6|1183.65|1172.85|1183.4|1172.6|2
1644373310000|2022-02-09 02:21:50|1182.9|1172.1|1181.9|1171.1|1182.9|1172.1|1181.9|1171.1|3
1644373330000|2022-02-09 02:22:10|1182.4|1171.6|1182.5|1171.7|1182.5|1171.7|1182.4|1171.6|2
1644373340000|2022-02-09 02:22:20|1182.61|1171.81|1182.61|1171.81|1182.61|1171.81|1182.21|1171.41|3
1644373350000|2022-02-09 02:22:30|1182.5|1171.7|1181.9|1171.1|1182.5|1171.7|1181.9|1171.1|3
1644373360000|2022-02-09 02:22:40|1181.8|1171|1181.69|1170.89|1181.8|1171|1181.69|1170.89|2
1644373370000|2022-02-09 02:22:50|1181.29|1170.49|1180.47|1169.67|1181.29|1170.49|1180.47|1169.67|5
1644373380000|2022-02-09 02:23:00|1180.32|1169.52|1179.39|1168.59|1180.32|1169.52|1179.39|1168.59|10
1644373390000|2022-02-09 02:23:10|1179.57|1168.77|1179.57|1168.77|1179.57|1168.77|1179.28|1168.48|5
1644373400000|2022-02-09 02:23:20|1179.29|1168.49|1179.29|1168.49|1179.29|1168.49|1179|1168.2|3
1644373410000|2022-02-09 02:23:30|1179.14|1168.34|1179|1168.2|1179.78|1168.98|1179|1168.2|8
1644373420000|2022-02-09 02:23:40|1178.9|1168.1|1178.9|1168.1|1178.9|1168.1|1178.81|1168.01|3
1644373430000|2022-02-09 02:23:50|1178.4|1167.6|1177.9|1167.1|1178.4|1167.6|1177.9|1167.1|4
1644373440000|2022-02-09 02:24:00|1178.12|1167.32|1178.12|1167.32|1178.4|1167.6|1178.12|1167.32|3
1644373450000|2022-02-09 02:24:10|1178.6|1167.8|1179.4|1168.6|1179.4|1168.6|1178.53|1167.73|10
1644373460000|2022-02-09 02:24:20|1179.65|1168.85|1179.19|1168.39|1179.65|1168.85|1179.19|1168.39|4
1644373470000|2022-02-09 02:24:30|1178.9|1168.1|1178.47|1167.67|1178.9|1168.1|1178.47|1167.67|7
1644373480000|2022-02-09 02:24:40|1178.31|1167.51|1178.56|1167.76|1178.56|1167.76|1178.31|1167.51|2
1644373490000|2022-02-09 02:24:50|1178.75|1167.95|1178.75|1167.95|1178.75|1167.95|1178.75|1167.95|1
1644373500000|2022-02-09 02:25:00|1178.9|1168.1|1178.9|1168.1|1178.9|1168.1|1178.8|1168|3
1644373510000|2022-02-09 02:25:10|1178.96|1168.16|1179.9|1169.1|1179.9|1169.1|1178.96|1168.16|5
1644373520000|2022-02-09 02:25:20|1180.09|1169.29|1180|1169.2|1180.29|1169.49|1180|1169.2|5
1644373530000|2022-02-09 02:25:30|1179.9|1169.1|1179.9|1169.1|1179.9|1169.1|1179.9|1169.1|1
1644373540000|2022-02-09 02:25:40|1179.59|1168.79|1179.59|1168.79|1179.59|1168.79|1179.32|1168.52|4
1644373550000|2022-02-09 02:25:50|1179.9|1169.1|1179.9|1169.1|1179.9|1169.1|1179.9|1169.1|1
1644373560000|2022-02-09 02:26:00|1179.7|1168.9|1179.88|1169.08|1179.9|1169.1|1179.7|1168.9|5
1644373570000|2022-02-09 02:26:10|1179.86|1169.06|1179.86|1169.06|1179.86|1169.06|1179.86|1169.06|1
1644373590000|2022-02-09 02:26:30|1179.88|1169.08|1179.88|1169.08|1179.88|1169.08|1179.88|1169.08|1
1644373600000|2022-02-09 02:26:40|1179.4|1168.6|1179.4|1168.6|1179.4|1168.6|1179.4|1168.6|1
1644373610000|2022-02-09 02:26:50|1179.29|1168.49|1179.45|1168.65|1179.45|1168.65|1179.29|1168.49|2
1644373620000|2022-02-09 02:27:00|1179.76|1168.96|1180.05|1169.25|1180.07|1169.27|1179.76|1168.96|6
1644373630000|2022-02-09 02:27:10|1180.07|1169.27|1180.17|1169.37|1180.17|1169.37|1180.05|1169.25|15
1644373640000|2022-02-09 02:27:20|1180.09|1169.29|1180.17|1169.37|1180.17|1169.37|1179.9|1169.1|4
1644373650000|2022-02-09 02:27:30|1180.45|1169.65|1180.9|1170.1|1180.9|1170.1|1180.06|1169.26|6
1644373660000|2022-02-09 02:27:40|1180.87|1170.07|1180.9|1170.1|1180.9|1170.1|1180.8|1170|3
1644373680000|2022-02-09 02:28:00|1181.14|1170.34|1180.9|1170.1|1181.36|1170.56|1180.9|1170.1|5
1644373690000|2022-02-09 02:28:10|1181.4|1170.6|1181.4|1170.6|1181.4|1170.6|1181.4|1170.6|1
1644373720000|2022-02-09 02:28:40|1181.15|1170.35|1181.4|1170.6|1181.4|1170.6|1181.15|1170.35|2
1644373730000|2022-02-09 02:28:50|1181.19|1170.39|1181.19|1170.39|1181.19|1170.39|1181.19|1170.39|1
1644373760000|2022-02-09 02:29:20|1180.9|1170.1|1180.9|1170.1|1181.4|1170.6|1180.82|1170.02|5
1644373770000|2022-02-09 02:29:30|1180.65|1169.85|1180.39|1169.59|1180.73|1169.93|1180.39|1169.59|5
1644373790000|2022-02-09 02:29:50|1179.9|1169.1|1179.9|1169.1|1180.09|1169.29|1179.9|1169.1|3
1644373800000|2022-02-09 02:30:00|1179.68|1168.88|1179.8|1169|1179.8|1169|1179.68|1168.88|3
1644373810000|2022-02-09 02:30:10|1179.4|1168.6|1178.1|1167.3|1179.9|1169.1|1178.1|1167.3|8
1644373820000|2022-02-09 02:30:20|1178.52|1167.72|1178.9|1168.1|1178.9|1168.1|1178.52|1167.72|7
1644373830000|2022-02-09 02:30:30|1178.62|1167.82|1178.9|1168.1|1178.9|1168.1|1178.62|1167.82|3
1644373840000|2022-02-09 02:30:40|1178.69|1167.89|1178.62|1167.82|1178.69|1167.89|1178.62|1167.82|2
1644373850000|2022-02-09 02:30:50|1178.41|1167.61|1178.69|1167.89|1178.69|1167.89|1178.41|1167.61|3
1644373860000|2022-02-09 02:31:00|1178.66|1167.86|1178.62|1167.82|1178.8|1168|1178.62|1167.82|3
1644373870000|2022-02-09 02:31:10|1178.65|1167.85|1177.82|1167.02|1178.65|1167.85|1177.72|1166.92|8
1644373880000|2022-02-09 02:31:20|1177.4|1166.6|1175.24|1164.44|1177.4|1166.6|1175.24|1164.44|7
1644373890000|2022-02-09 02:31:30|1175.45|1164.65|1176.21|1165.41|1176.35|1165.55|1175.04|1164.24|9
1644373900000|2022-02-09 02:31:40|1175.9|1165.1|1176.4|1165.6|1176.75|1165.95|1175.9|1165.1|4
1644373910000|2022-02-09 02:31:50|1176.85|1166.05|1177.12|1166.32|1177.35|1166.55|1176.85|1166.05|7
1644373920000|2022-02-09 02:32:00|1177.55|1166.75|1177.4|1166.6|1177.55|1166.75|1177.39|1166.59|3
1644373930000|2022-02-09 02:32:10|1177.3|1166.5|1177.3|1166.5|1177.3|1166.5|1177.3|1166.5|1
1644373970000|2022-02-09 02:32:50|1177.6|1166.8|1177.5|1166.7|1177.6|1166.8|1177.5|1166.7|2
1644373980000|2022-02-09 02:33:00|1177.75|1166.95|1178.1|1167.3|1178.12|1167.32|1177.75|1166.95|7
1644373990000|2022-02-09 02:33:10|1179.09|1168.29|1180.15|1169.35|1180.15|1169.35|1178.83|1168.03|10
1644374000000|2022-02-09 02:33:20|1180.6|1169.8|1180.4|1169.6|1180.6|1169.8|1179.63|1168.83|6
1644374010000|2022-02-09 02:33:30|1180.21|1169.41|1180.32|1169.52|1180.32|1169.52|1180.06|1169.26|4
1644374020000|2022-02-09 02:33:40|1180.4|1169.6|1179.86|1169.06|1180.4|1169.6|1179.86|1169.06|5
1644374040000|2022-02-09 02:34:00|1179.82|1169.02|1179.62|1168.82|1179.82|1169.02|1179.57|1168.77|4
1644374050000|2022-02-09 02:34:10|1179.73|1168.93|1178.84|1168.04|1179.73|1168.93|1178.84|1168.04|4
1644374060000|2022-02-09 02:34:20|1178.9|1168.1|1174.4|1163.6|1178.9|1168.1|1174.4|1163.6|12
1644374070000|2022-02-09 02:34:30|1174.82|1164.02|1175.4|1164.6|1175.74|1164.94|1174.4|1163.6|8
1644374080000|2022-02-09 02:34:40|1174.9|1164.1|1174.64|1163.84|1175.15|1164.35|1174.53|1163.73|7
1644374090000|2022-02-09 02:34:50|1174.53|1163.73|1173.19|1162.39|1174.55|1163.75|1172.85|1162.05|11
1644374100000|2022-02-09 02:35:00|1173.4|1162.6|1174.09|1163.29|1174.3|1163.5|1173.4|1162.6|10
1644374110000|2022-02-09 02:35:10|1173.9|1163.1|1173.9|1163.1|1173.9|1163.1|1173.5|1162.7|5
1644374120000|2022-02-09 02:35:20|1173.4|1162.6|1173.4|1162.6|1173.4|1162.6|1173.4|1162.6|1
1644374130000|2022-02-09 02:35:30|1173.54|1162.74|1174.19|1163.39|1174.19|1163.39|1173.4|1162.6|6
1644374140000|2022-02-09 02:35:40|1174.21|1163.41|1174.49|1163.69|1174.9|1164.1|1174.19|1163.39|8
1644374150000|2022-02-09 02:35:50|1174.84|1164.04|1174.49|1163.69|1174.9|1164.1|1174.49|1163.69|7
1644374160000|2022-02-09 02:36:00|1174.5|1163.7|1174.5|1163.7|1174.5|1163.7|1174.5|1163.7|1
1644374170000|2022-02-09 02:36:10|1174.55|1163.75|1174.5|1163.7|1174.55|1163.75|1174.15|1163.35|4
1644374180000|2022-02-09 02:36:20|1174.39|1163.59|1173.99|1163.19|1174.41|1163.61|1173.99|1163.19|3
1644374220000|2022-02-09 02:37:00|1173.9|1163.1|1174.47|1163.67|1174.65|1163.85|1173.9|1163.1|5
1644374230000|2022-02-09 02:37:10|1174.49|1163.69|1174.9|1164.1|1175.08|1164.28|1173.99|1163.19|5
1644374240000|2022-02-09 02:37:20|1174.75|1163.95|1175.54|1164.74|1175.54|1164.74|1174.75|1163.95|5
1644374250000|2022-02-09 02:37:30|1175.9|1165.1|1176.15|1165.35|1176.55|1165.75|1175.54|1164.74|6
1644374260000|2022-02-09 02:37:40|1176.6|1165.8|1176.6|1165.8|1176.6|1165.8|1176.6|1165.8|1
1644374280000|2022-02-09 02:38:00|1176.8|1166|1176.8|1166|1176.8|1166|1176.8|1166|1
1644374290000|2022-02-09 02:38:10|1176.85|1166.05|1176.85|1166.05|1176.85|1166.05|1176.85|1166.05|1
1644374300000|2022-02-09 02:38:20|1176.7|1165.9|1176.7|1165.9|1176.7|1165.9|1176.7|1165.9|1
1644374320000|2022-02-09 02:38:40|1176.9|1166.1|1176.9|1166.1|1176.9|1166.1|1176.9|1166.1|1
1644374330000|2022-02-09 02:38:50|1177.24|1166.44|1177|1166.2|1177.24|1166.44|1177|1166.2|2
1644374340000|2022-02-09 02:39:00|1176.9|1166.1|1176.9|1166.1|1176.9|1166.1|1176.9|1166.1|1
1644374350000|2022-02-09 02:39:10|1176.71|1165.91|1176.71|1165.91|1176.71|1165.91|1176.71|1165.91|1
1644374360000|2022-02-09 02:39:20|1176.56|1165.76|1175.98|1165.18|1176.56|1165.76|1175.98|1165.18|3
1644374370000|2022-02-09 02:39:30|1175.9|1165.1|1175.9|1165.1|1175.9|1165.1|1175.9|1165.1|1
1644374390000|2022-02-09 02:39:50|1175.7|1164.9|1175.7|1164.9|1175.7|1164.9|1175.7|1164.9|1
1644374400000|2022-02-09 02:40:00|1175.75|1164.95|1175.75|1164.95|1175.75|1164.95|1175.75|1164.95|1
1644374410000|2022-02-09 02:40:10|1175.57|1164.77|1175.04|1164.24|1175.57|1164.77|1175.04|1164.24|2
1644374420000|2022-02-09 02:40:20|1175.07|1164.27|1175.81|1165.01|1175.9|1165.1|1175.07|1164.27|7
1644374430000|2022-02-09 02:40:30|1176.6|1165.8|1176.49|1165.69|1176.6|1165.8|1176.26|1165.46|4
1644374440000|2022-02-09 02:40:40|1176.9|1166.1|1176.9|1166.1|1176.9|1166.1|1176.9|1166.1|1
1644374460000|2022-02-09 02:41:00|1176.93|1166.13|1177.15|1166.35|1177.45|1166.65|1176.93|1166.13|3
1644374470000|2022-02-09 02:41:10|1177.25|1166.45|1177.61|1166.81|1177.61|1166.81|1176.9|1166.1|4
1644374480000|2022-02-09 02:41:20|1177.9|1167.1|1177.94|1167.14|1177.94|1167.14|1177.9|1167.1|2
1644374490000|2022-02-09 02:41:30|1177.9|1167.1|1177.9|1167.1|1177.9|1167.1|1177.9|1167.1|1
1644374500000|2022-02-09 02:41:40|1177.62|1166.82|1177.62|1166.82|1177.62|1166.82|1177.62|1166.82|1
1644374510000|2022-02-09 02:41:50|1177.4|1166.6|1177.65|1166.85|1177.65|1166.85|1177.4|1166.6|3
1644374520000|2022-02-09 02:42:00|1177.64|1166.84|1176.9|1166.1|1177.64|1166.84|1176.9|1166.1|4
1644374560000|2022-02-09 02:42:40|1177.4|1166.6|1177.4|1166.6|1177.4|1166.6|1176.8|1166|4
1644374570000|2022-02-09 02:42:50|1176.9|1166.1|1177.59|1166.79|1177.59|1166.79|1176.9|1166.1|5
1644374580000|2022-02-09 02:43:00|1177.09|1166.29|1177.24|1166.44|1177.62|1166.82|1176.9|1166.1|7
1644374590000|2022-02-09 02:43:10|1177.69|1166.89|1177.69|1166.89|1177.9|1167.1|1177.69|1166.89|3
1644374620000|2022-02-09 02:43:40|1177.19|1166.39|1176.4|1165.6|1177.19|1166.39|1176.4|1165.6|5
1644374640000|2022-02-09 02:44:00|1175.7|1164.9|1175.89|1165.09|1176.2|1165.4|1175.7|1164.9|4
1644374650000|2022-02-09 02:44:10|1175.7|1164.9|1175.7|1164.9|1176.2|1165.4|1175.7|1164.9|6
1644374670000|2022-02-09 02:44:30|1175.45|1164.65|1174.65|1163.85|1175.45|1164.65|1174.65|1163.85|8
1644374680000|2022-02-09 02:44:40|1174.4|1163.6|1174.4|1163.6|1174.4|1163.6|1174.4|1163.6|1
1644374690000|2022-02-09 02:44:50|1173.49|1162.69|1173.9|1163.1|1173.9|1163.1|1173.4|1162.6|3
1644374700000|2022-02-09 02:45:00|1173.85|1163.05|1173.9|1163.1|1173.9|1163.1|1173.85|1163.05|2
1644374710000|2022-02-09 02:45:10|1174.15|1163.35|1174.15|1163.35|1174.5|1163.7|1174.15|1163.35|4
1644374720000|2022-02-09 02:45:20|1174.24|1163.44|1174.9|1164.1|1174.9|1164.1|1174.24|1163.44|3
1644374730000|2022-02-09 02:45:30|1174.85|1164.05|1175.12|1164.32|1175.12|1164.32|1174.85|1164.05|4
1644374740000|2022-02-09 02:45:40|1175.75|1164.95|1175.9|1165.1|1175.9|1165.1|1175.75|1164.95|2
1644374760000|2022-02-09 02:46:00|1176.15|1165.35|1177.24|1166.44|1177.24|1166.44|1176.15|1165.35|10
1644374770000|2022-02-09 02:46:10|1177.22|1166.42|1177.85|1167.05|1177.9|1167.1|1176.9|1166.1|5
1644374780000|2022-02-09 02:46:20|1177.9|1167.1|1178.12|1167.32|1178.4|1167.6|1177.9|1167.1|3
1644374790000|2022-02-09 02:46:30|1177.9|1167.1|1177.9|1167.1|1177.9|1167.1|1177.9|1167.1|1
1644374800000|2022-02-09 02:46:40|1178.9|1168.1|1179.53|1168.73|1179.53|1168.73|1178.84|1168.04|7
1644374810000|2022-02-09 02:46:50|1179.13|1168.33|1180.4|1169.6|1180.71|1169.91|1179.13|1168.33|12
1644374820000|2022-02-09 02:47:00|1180.69|1169.89|1180.69|1169.89|1180.69|1169.89|1180.69|1169.89|1
1644374830000|2022-02-09 02:47:10|1180.71|1169.91|1179.9|1169.1|1180.71|1169.91|1179.9|1169.1|4
1644374840000|2022-02-09 02:47:20|1179.63|1168.83|1178.9|1168.1|1179.63|1168.83|1178.9|1168.1|2
1644374850000|2022-02-09 02:47:30|1178.67|1167.87|1178.82|1168.02|1178.82|1168.02|1178.05|1167.25|3
1644374860000|2022-02-09 02:47:40|1178.79|1167.99|1178|1167.2|1178.79|1167.99|1178|1167.2|5
1644374870000|2022-02-09 02:47:50|1177.9|1167.1|1177.75|1166.95|1177.9|1167.1|1177.75|1166.95|2
1644374880000|2022-02-09 02:48:00|1177.9|1167.1|1177.09|1166.29|1177.9|1167.1|1175.89|1165.09|12
1644374890000|2022-02-09 02:48:10|1177.6|1166.8|1177.69|1166.89|1177.69|1166.89|1177.19|1166.39|3
1644374900000|2022-02-09 02:48:20|1177.1|1166.3|1177.94|1167.14|1177.94|1167.14|1177.1|1166.3|3
1644374920000|2022-02-09 02:48:40|1177.97|1167.17|1177.94|1167.14|1177.97|1167.17|1177.94|1167.14|2
1644374930000|2022-02-09 02:48:50|1178.13|1167.33|1178.15|1167.35|1178.19|1167.39|1177.94|1167.14|5
1644374940000|2022-02-09 02:49:00|1178.19|1167.39|1178.15|1167.35|1178.47|1167.67|1178.15|1167.35|6
1644374950000|2022-02-09 02:49:10|1178.19|1167.39|1177.9|1167.1|1178.19|1167.39|1177.9|1167.1|3
1644374960000|2022-02-09 02:49:20|1177.72|1166.92|1177.72|1166.92|1177.9|1167.1|1177.72|1166.92|3
1644374980000|2022-02-09 02:49:40|1177.4|1166.6|1177.9|1167.1|1177.9|1167.1|1177.4|1166.6|6
1644375010000|2022-02-09 02:50:10|1178.1|1167.3|1178.9|1168.1|1178.9|1168.1|1177.9|1167.1|4
1644375020000|2022-02-09 02:50:20|1179.11|1168.31|1179.9|1169.1|1179.9|1169.1|1179.11|1168.31|2
1644375030000|2022-02-09 02:50:30|1180.45|1169.65|1180.12|1169.32|1180.45|1169.65|1180.12|1169.32|4
1644375040000|2022-02-09 02:50:40|1180.26|1169.46|1180.4|1169.6|1180.65|1169.85|1180.26|1169.46|3
1644375050000|2022-02-09 02:50:50|1180.24|1169.44|1180.21|1169.41|1180.24|1169.44|1180.21|1169.41|2
1644375060000|2022-02-09 02:51:00|1180.6|1169.8|1180.34|1169.54|1180.6|1169.8|1180.34|1169.54|2
1644375070000|2022-02-09 02:51:10|1180.21|1169.41|1181.15|1170.35|1181.3|1170.5|1180.21|1169.41|4
1644375080000|2022-02-09 02:51:20|1181.13|1170.33|1181.7|1170.9|1181.7|1170.9|1181.13|1170.33|4
1644375090000|2022-02-09 02:51:30|1181.9|1171.1|1181.9|1171.1|1181.9|1171.1|1181.77|1170.97|3
1644375100000|2022-02-09 02:51:40|1181.1|1170.3|1181.41|1170.61|1181.41|1170.61|1181.1|1170.3|2
1644375120000|2022-02-09 02:52:00|1181.8|1171|1181.8|1171|1181.8|1171|1181.8|1171|1
1644375160000|2022-02-09 02:52:40|1181.52|1170.72|1181.52|1170.72|1181.52|1170.72|1181.52|1170.72|1
1644375190000|2022-02-09 02:53:10|1181.74|1170.94|1181.42|1170.62|1181.8|1171|1181.42|1170.62|4
1644375200000|2022-02-09 02:53:20|1181.31|1170.51|1181.31|1170.51|1181.31|1170.51|1181.31|1170.51|1
1644375210000|2022-02-09 02:53:30|1181.21|1170.41|1180.9|1170.1|1181.21|1170.41|1180.9|1170.1|2
1644375220000|2022-02-09 02:53:40|1181.21|1170.41|1181.21|1170.41|1181.21|1170.41|1181.21|1170.41|1
1644375240000|2022-02-09 02:54:00|1181.56|1170.76|1182.15|1171.35|1182.25|1171.45|1181.56|1170.76|4
1644375250000|2022-02-09 02:54:10|1182.4|1171.6|1182.19|1171.39|1182.6|1171.8|1181.9|1171.1|10
1644375260000|2022-02-09 02:54:20|1182.06|1171.26|1182.4|1171.6|1182.7|1171.9|1182.06|1171.26|5
1644375270000|2022-02-09 02:54:30|1182.8|1172|1183.15|1172.35|1183.5|1172.7|1182.8|1172|6
1644375280000|2022-02-09 02:54:40|1183.7|1172.9|1183.8|1173|1183.8|1173|1183.6|1172.8|3
1644375300000|2022-02-09 02:55:00|1183.6|1172.8|1182.81|1172.01|1183.6|1172.8|1182.81|1172.01|3
1644375310000|2022-02-09 02:55:10|1182.69|1171.89|1182.74|1171.94|1182.74|1171.94|1182.69|1171.89|2
1644375320000|2022-02-09 02:55:20|1182.66|1171.86|1183.15|1172.35|1183.15|1172.35|1182.66|1171.86|3
1644375330000|2022-02-09 02:55:30|1183.7|1172.9|1183.7|1172.9|1183.7|1172.9|1183.7|1172.9|1
1644375340000|2022-02-09 02:55:40|1183.6|1172.8|1183.6|1172.8|1183.6|1172.8|1183.6|1172.8|1
1644375350000|2022-02-09 02:55:50|1183.3|1172.5|1182.98|1172.18|1183.3|1172.5|1182.98|1172.18|3
1644375360000|2022-02-09 02:56:00|1182.15|1171.35|1182.15|1171.35|1182.15|1171.35|1182.15|1171.35|1
1644375370000|2022-02-09 02:56:10|1182.11|1171.31|1183.21|1172.41|1183.21|1172.41|1182.11|1171.31|5
1644375380000|2022-02-09 02:56:20|1183.15|1172.35|1183.15|1172.35|1183.15|1172.35|1183.15|1172.35|1
1644375390000|2022-02-09 02:56:30|1183.55|1172.75|1183.3|1172.5|1183.55|1172.75|1183.3|1172.5|2
1644375400000|2022-02-09 02:56:40|1183.6|1172.8|1183.6|1172.8|1183.6|1172.8|1183.2|1172.4|3
1644375410000|2022-02-09 02:56:50|1183.2|1172.4|1183.7|1172.9|1183.7|1172.9|1183.2|1172.4|4
1644375420000|2022-02-09 02:57:00|1183.42|1172.62|1182.4|1171.6|1183.42|1172.62|1182.4|1171.6|6
1644375430000|2022-02-09 02:57:10|1182.85|1172.05|1182.4|1171.6|1182.85|1172.05|1182.4|1171.6|2
1644375440000|2022-02-09 02:57:20|1182|1171.2|1183.09|1172.29|1183.4|1172.6|1182|1171.2|5
1644375450000|2022-02-09 02:57:30|1183.4|1172.6|1182.42|1171.62|1183.4|1172.6|1182.42|1171.62|7
1644375460000|2022-02-09 02:57:40|1182.41|1171.61|1181.74|1170.94|1182.56|1171.76|1181.74|1170.94|9
1644375470000|2022-02-09 02:57:50|1182.24|1171.44|1182.19|1171.39|1182.24|1171.44|1182.09|1171.29|7
1644375480000|2022-02-09 02:58:00|1181.9|1171.1|1182.27|1171.47|1182.7|1171.9|1181.77|1170.97|11
1644375490000|2022-02-09 02:58:10|1181.77|1170.97|1181.53|1170.73|1182.27|1171.47|1181.53|1170.73|7
1644375500000|2022-02-09 02:58:20|1181.52|1170.72|1181.53|1170.73|1181.53|1170.73|1181.52|1170.72|2
1644375510000|2022-02-09 02:58:30|1181.57|1170.77|1181.44|1170.64|1181.57|1170.77|1181.44|1170.64|2
1644375520000|2022-02-09 02:58:40|1181.03|1170.23|1181.31|1170.51|1181.31|1170.51|1180.9|1170.1|5
1644375550000|2022-02-09 02:59:10|1181.19|1170.39|1181.12|1170.32|1181.19|1170.39|1180.82|1170.02|5
1644375570000|2022-02-09 02:59:30|1181.25|1170.45|1181.25|1170.45|1181.25|1170.45|1181.25|1170.45|1
1644375580000|2022-02-09 02:59:40|1181.29|1170.49|1181.7|1170.9|1181.7|1170.9|1181|1170.2|6
1644375590000|2022-02-09 02:59:50|1181.9|1171.1|1181.9|1171.1|1181.9|1171.1|1181.7|1170.9|3
1644375600000|2022-02-09 03:00:00|1181.88|1171.08|1180.5|1169.7|1181.88|1171.08|1180.5|1169.7|9
1644375610000|2022-02-09 03:00:10|1180.9|1170.1|1181.19|1170.39|1181.4|1170.6|1180.9|1170.1|4
1644375620000|2022-02-09 03:00:20|1180.9|1170.1|1182.12|1171.32|1182.21|1171.41|1180.9|1170.1|5
1644375630000|2022-02-09 03:00:30|1181.9|1171.1|1181.9|1171.1|1181.9|1171.1|1181.9|1171.1|1
1644375640000|2022-02-09 03:00:40|1181.87|1171.07|1181.94|1171.14|1182.44|1171.64|1181.87|1171.07|5
1644375650000|2022-02-09 03:00:50|1181.97|1171.17|1182.85|1172.05|1182.85|1172.05|1181.94|1171.14|11
1644375660000|2022-02-09 03:01:00|1182.75|1171.95|1182.9|1172.1|1182.9|1172.1|1182.75|1171.95|2
1644375670000|2022-02-09 03:01:10|1182.85|1172.05|1182.9|1172.1|1182.9|1172.1|1182.85|1172.05|2
1644375690000|2022-02-09 03:01:30|1182.88|1172.08|1182.9|1172.1|1182.9|1172.1|1182.85|1172.05|3
1644375700000|2022-02-09 03:01:40|1183.5|1172.7|1183.21|1172.41|1183.5|1172.7|1183.21|1172.41|2
1644375710000|2022-02-09 03:01:50|1183.15|1172.35|1183.29|1172.49|1183.5|1172.7|1183|1172.2|5
1644375720000|2022-02-09 03:02:00|1183|1172.2|1183.75|1172.95|1183.75|1172.95|1183|1172.2|4
1644375740000|2022-02-09 03:02:20|1183.9|1173.1|1184.49|1173.69|1184.49|1173.69|1183.65|1172.85|5
1644375750000|2022-02-09 03:02:30|1184.51|1173.71|1183.99|1173.19|1184.87|1174.07|1183.99|1173.19|7
1644375760000|2022-02-09 03:02:40|1183.9|1173.1|1183.9|1173.1|1183.9|1173.1|1183.9|1173.1|1
1644375770000|2022-02-09 03:02:50|1184.17|1173.37|1184.17|1173.37|1184.17|1173.37|1184.17|1173.37|1
1644375780000|2022-02-09 03:03:00|1183.9|1173.1|1184.87|1174.07|1184.87|1174.07|1183.9|1173.1|6
1644375790000|2022-02-09 03:03:10|1184.74|1173.94|1185.19|1174.39|1185.19|1174.39|1184.74|1173.94|5
1644375800000|2022-02-09 03:03:20|1185.45|1174.65|1185.22|1174.42|1185.45|1174.65|1185.22|1174.42|2
1644375820000|2022-02-09 03:03:40|1185.6|1174.8|1185.52|1174.72|1185.6|1174.8|1185.52|1174.72|2
1644375830000|2022-02-09 03:03:50|1185.1|1174.3|1185.74|1174.94|1185.74|1174.94|1185.1|1174.3|5
1644375840000|2022-02-09 03:04:00|1185.6|1174.8|1185.6|1174.8|1185.6|1174.8|1185.6|1174.8|1
1644375850000|2022-02-09 03:04:10|1185.55|1174.75|1185.37|1174.57|1185.55|1174.75|1185.37|1174.57|2
1644375860000|2022-02-09 03:04:20|1185.05|1174.25|1185.9|1175.1|1185.9|1175.1|1185.05|1174.25|7
1644375870000|2022-02-09 03:04:30|1186.15|1175.35|1186.15|1175.35|1186.15|1175.35|1186.15|1175.35|1
1644375880000|2022-02-09 03:04:40|1186.5|1175.7|1186.19|1175.39|1186.5|1175.7|1185.72|1174.92|11
1644375900000|2022-02-09 03:05:00|1186.6|1175.8|1186.19|1175.39|1186.6|1175.8|1186.19|1175.39|2
1644375910000|2022-02-09 03:05:10|1186.45|1175.65|1186.18|1175.38|1186.45|1175.65|1186.18|1175.38|2
1644375920000|2022-02-09 03:05:20|1186.4|1175.6|1186.15|1175.35|1186.4|1175.6|1186.15|1175.35|2
1644375930000|2022-02-09 03:05:30|1186.5|1175.7|1186.25|1175.45|1186.5|1175.7|1186.25|1175.45|2
1644375940000|2022-02-09 03:05:40|1186.5|1175.7|1186.5|1175.7|1186.5|1175.7|1186.25|1175.45|3
1644375950000|2022-02-09 03:05:50|1186.52|1175.72|1186.34|1175.54|1186.52|1175.72|1186.34|1175.54|3
1644375960000|2022-02-09 03:06:00|1186.05|1175.25|1186.45|1175.65|1186.55|1175.75|1186.05|1175.25|3
1644375970000|2022-02-09 03:06:10|1186.47|1175.67|1186.45|1175.65|1186.47|1175.67|1186.45|1175.65|4
1644375980000|2022-02-09 03:06:20|1186.47|1175.67|1187.19|1176.39|1187.19|1176.39|1186.2|1175.4|11
1644375990000|2022-02-09 03:06:30|1187.6|1176.8|1187.47|1176.67|1187.6|1176.8|1187.05|1176.25|4
1644376010000|2022-02-09 03:06:50|1187.7|1176.9|1187.77|1176.97|1187.77|1176.97|1187.62|1176.82|5
1644376020000|2022-02-09 03:07:00|1187.47|1176.67|1187.77|1176.97|1187.77|1176.97|1187.47|1176.67|2
1644376030000|2022-02-09 03:07:10|1187.73|1176.93|1187.77|1176.97|1187.86|1177.06|1187.62|1176.82|4
1644376050000|2022-02-09 03:07:30|1187.62|1176.82|1186.81|1176.01|1187.62|1176.82|1186.81|1176.01|4
1644376060000|2022-02-09 03:07:40|1186.9|1176.1|1186.9|1176.1|1186.9|1176.1|1186.9|1176.1|1
1644376070000|2022-02-09 03:07:50|1187.4|1176.6|1187.12|1176.32|1187.4|1176.6|1187.09|1176.29|3
1644376080000|2022-02-09 03:08:00|1186.9|1176.1|1186.62|1175.82|1186.9|1176.1|1186.62|1175.82|4
1644376090000|2022-02-09 03:08:10|1186.72|1175.92|1186.72|1175.92|1186.72|1175.92|1186.72|1175.92|1
1644376100000|2022-02-09 03:08:20|1186.82|1176.02|1185.78|1174.98|1186.9|1176.1|1185.78|1174.98|6
1644376110000|2022-02-09 03:08:30|1185.71|1174.91|1184.32|1173.52|1185.71|1174.91|1184.32|1173.52|9
1644376120000|2022-02-09 03:08:40|1184.4|1173.6|1183.7|1172.9|1184.4|1173.6|1183.7|1172.9|4
1644376130000|2022-02-09 03:08:50|1183.2|1172.4|1183.62|1172.82|1183.7|1172.9|1183.2|1172.4|4
1644376140000|2022-02-09 03:09:00|1183.2|1172.4|1183.92|1173.12|1184.4|1173.6|1183.2|1172.4|6
1644376150000|2022-02-09 03:09:10|1183.93|1173.13|1183.9|1173.1|1184.65|1173.85|1183.76|1172.96|8
1644376160000|2022-02-09 03:09:20|1183.5|1172.7|1183.33|1172.53|1183.5|1172.7|1183.33|1172.53|2
1644376170000|2022-02-09 03:09:30|1183.36|1172.56|1182.54|1171.74|1183.36|1172.56|1181.9|1171.1|9
1644376190000|2022-02-09 03:09:50|1182.55|1171.75|1182.61|1171.81|1182.73|1171.93|1182.55|1171.75|3
1644376200000|2022-02-09 03:10:00|1182.6|1171.8|1182.73|1171.93|1182.73|1171.93|1182.6|1171.8|3
1644376210000|2022-02-09 03:10:10|1182.33|1171.53|1182.22|1171.42|1182.33|1171.53|1181.9|1171.1|4
1644376220000|2022-02-09 03:10:20|1182.12|1171.32|1181.9|1171.1|1182.12|1171.32|1181.9|1171.1|2
1644376260000|2022-02-09 03:11:00|1181.4|1170.6|1181.69|1170.89|1181.69|1170.89|1181.4|1170.6|2
1644376280000|2022-02-09 03:11:20|1181.39|1170.59|1181.9|1171.1|1181.9|1171.1|1181.39|1170.59|3
1644376290000|2022-02-09 03:11:30|1181.8|1171|1181.45|1170.65|1181.8|1171|1181.05|1170.25|3
1644376300000|2022-02-09 03:11:40|1181.34|1170.54|1181.34|1170.54|1181.34|1170.54|1181.34|1170.54|1
1644376310000|2022-02-09 03:11:50|1181.55|1170.75|1181.34|1170.54|1181.55|1170.75|1181.05|1170.25|3
1644376320000|2022-02-09 03:12:00|1181.3|1170.5|1181.27|1170.47|1181.3|1170.5|1181.05|1170.25|4
1644376330000|2022-02-09 03:12:10|1181.05|1170.25|1181.05|1170.25|1181.27|1170.47|1181.05|1170.25|3
1644376340000|2022-02-09 03:12:20|1180.55|1169.75|1178.9|1168.1|1180.55|1169.75|1178.9|1168.1|6
1644376350000|2022-02-09 03:12:30|1178.4|1167.6|1177.9|1167.1|1178.4|1167.6|1177.9|1167.1|2
1644376360000|2022-02-09 03:12:40|1177.69|1166.89|1177.32|1166.52|1177.9|1167.1|1177.05|1166.25|14
1644376370000|2022-02-09 03:12:50|1177.07|1166.27|1177.65|1166.85|1177.74|1166.94|1177.07|1166.27|4
1644376380000|2022-02-09 03:13:00|1177.24|1166.44|1177.24|1166.44|1177.24|1166.44|1177.1|1166.3|6
1644376390000|2022-02-09 03:13:10|1177.74|1166.94|1177.74|1166.94|1177.74|1166.94|1177.74|1166.94|1
1644376400000|2022-02-09 03:13:20|1177.49|1166.69|1177.49|1166.69|1177.74|1166.94|1177.49|1166.69|3
1644376410000|2022-02-09 03:13:30|1177.45|1166.65|1177.45|1166.65|1177.45|1166.65|1177.45|1166.65|1
1644376420000|2022-02-09 03:13:40|1177.24|1166.44|1177.09|1166.29|1177.4|1166.6|1176.73|1165.93|8
1644376430000|2022-02-09 03:13:50|1177.22|1166.42|1177.22|1166.42|1177.53|1166.73|1177.22|1166.42|3
1644376440000|2022-02-09 03:14:00|1177.53|1166.73|1178.12|1167.32|1178.18|1167.38|1177.53|1166.73|5
1644376450000|2022-02-09 03:14:10|1178.21|1167.41|1178.56|1167.76|1178.56|1167.76|1178.21|1167.41|2
1644376470000|2022-02-09 03:14:30|1178.62|1167.82|1178.9|1168.1|1178.9|1168.1|1178.62|1167.82|2
1644376480000|2022-02-09 03:14:40|1179.09|1168.29|1179.09|1168.29|1179.09|1168.29|1179.09|1168.29|1
1644376490000|2022-02-09 03:14:50|1179.18|1168.38|1179.15|1168.35|1179.18|1168.38|1179.15|1168.35|2
1644376500000|2022-02-09 03:15:00|1179.09|1168.29|1179.09|1168.29|1179.09|1168.29|1179.09|1168.29|1
1644376510000|2022-02-09 03:15:10|1179.08|1168.28|1179.08|1168.28|1179.08|1168.28|1179.08|1168.28|1
1644376520000|2022-02-09 03:15:20|1178.89|1168.09|1180.55|1169.75|1180.55|1169.75|1178.89|1168.09|8
1644376530000|2022-02-09 03:15:30|1180.3|1169.5|1180.7|1169.9|1180.7|1169.9|1179.9|1169.1|5
1644376540000|2022-02-09 03:15:40|1180|1169.2|1180.29|1169.49|1180.5|1169.7|1180|1169.2|4
1644376560000|2022-02-09 03:16:00|1180.45|1169.65|1180.18|1169.38|1180.45|1169.65|1179.93|1169.13|4
1644376600000|2022-02-09 03:16:40|1180.2|1169.4|1180.2|1169.4|1180.2|1169.4|1180.2|1169.4|1
1644376610000|2022-02-09 03:16:50|1179.95|1169.15|1180.9|1170.1|1180.9|1170.1|1179.95|1169.15|5
1644376620000|2022-02-09 03:17:00|1180.65|1169.85|1180.49|1169.69|1180.65|1169.85|1180.49|1169.69|2
1644376630000|2022-02-09 03:17:10|1180.3|1169.5|1180.27|1169.47|1180.49|1169.69|1180.27|1169.47|3
1644376640000|2022-02-09 03:17:20|1180.15|1169.35|1180.15|1169.35|1180.15|1169.35|1179.9|1169.1|3
1644376650000|2022-02-09 03:17:30|1179.9|1169.1|1179.9|1169.1|1179.9|1169.1|1179.9|1169.1|1
1644376660000|2022-02-09 03:17:40|1180.2|1169.4|1181.79|1170.99|1181.92|1171.12|1180.2|1169.4|6
1644376670000|2022-02-09 03:17:50|1181.96|1171.16|1181.79|1170.99|1181.96|1171.16|1181.79|1170.99|4
1644376680000|2022-02-09 03:18:00|1181.71|1170.91|1182.12|1171.32|1182.12|1171.32|1181.71|1170.91|4
1644376690000|2022-02-09 03:18:10|1182.5|1171.7|1182.25|1171.45|1182.5|1171.7|1182.25|1171.45|2
1644376700000|2022-02-09 03:18:20|1182.24|1171.44|1182.24|1171.44|1182.24|1171.44|1182.24|1171.44|1
1644376720000|2022-02-09 03:18:40|1182.19|1171.39|1182.9|1172.1|1182.9|1172.1|1182.06|1171.26|6
1644376730000|2022-02-09 03:18:50|1183.09|1172.29|1183.09|1172.29|1183.4|1172.6|1183.05|1172.25|5
1644376740000|2022-02-09 03:19:00|1183.4|1172.6|1183.12|1172.32|1183.4|1172.6|1182.9|1172.1|3
1644376750000|2022-02-09 03:19:10|1182.9|1172.1|1183.06|1172.26|1183.34|1172.54|1182.9|1172.1|5
1644376760000|2022-02-09 03:19:20|1183.15|1172.35|1183.13|1172.33|1183.15|1172.35|1183.13|1172.33|2
1644376770000|2022-02-09 03:19:30|1183.9|1173.1|1184.12|1173.32|1184.12|1173.32|1183.8|1173|7
1644376780000|2022-02-09 03:19:40|1184.46|1173.66|1184.32|1173.52|1184.54|1173.74|1184.32|1173.52|3
1644376790000|2022-02-09 03:19:50|1184.04|1173.24|1184.32|1173.52|1184.32|1173.52|1184.04|1173.24|2
1644376800000|2022-02-09 03:20:00|1184.04|1173.24|1183.79|1172.99|1184.29|1173.49|1183.79|1172.99|5
1644376810000|2022-02-09 03:20:10|1183.65|1172.85|1183.7|1172.9|1183.7|1172.9|1183.65|1172.85|2
1644376820000|2022-02-09 03:20:20|1183.15|1172.35|1184.04|1173.24|1184.35|1173.55|1183.15|1172.35|5
1644376830000|2022-02-09 03:20:30|1183.85|1173.05|1183.86|1173.06|1184.04|1173.24|1183.85|1173.05|5
1644376840000|2022-02-09 03:20:40|1183.9|1173.1|1184.04|1173.24|1184.04|1173.24|1183.86|1173.06|3
1644376850000|2022-02-09 03:20:50|1184.29|1173.49|1184.29|1173.49|1184.29|1173.49|1184.29|1173.49|1
1644376860000|2022-02-09 03:21:00|1184.24|1173.44|1184.24|1173.44|1184.45|1173.65|1184.24|1173.44|3
1644376890000|2022-02-09 03:21:30|1184.19|1173.39|1184.19|1173.39|1184.19|1173.39|1184.19|1173.39|1
1644376910000|2022-02-09 03:21:50|1183.9|1173.1|1183.7|1172.9|1183.9|1173.1|1183.7|1172.9|3
1644376920000|2022-02-09 03:22:00|1183.47|1172.67|1183.47|1172.67|1183.47|1172.67|1183.47|1172.67|1
1644376930000|2022-02-09 03:22:10|1183.42|1172.62|1183.42|1172.62|1183.42|1172.62|1183.42|1172.62|1
1644376950000|2022-02-09 03:22:30|1183.62|1172.82|1183.62|1172.82|1183.62|1172.82|1183.62|1172.82|1
1644376970000|2022-02-09 03:22:50|1183.2|1172.4|1184.05|1173.25|1184.32|1173.52|1183.2|1172.4|7
1644376980000|2022-02-09 03:23:00|1184.44|1173.64|1184.9|1174.1|1184.9|1174.1|1184.14|1173.34|4
1644376990000|2022-02-09 03:23:10|1185.42|1174.62|1185.84|1175.04|1185.9|1175.1|1184.9|1174.1|8
1644377000000|2022-02-09 03:23:20|1186.19|1175.39|1186.67|1175.87|1186.75|1175.95|1186.19|1175.39|3
1644377010000|2022-02-09 03:23:30|1186.25|1175.45|1185.4|1174.6|1186.25|1175.45|1185.39|1174.59|6
1644377040000|2022-02-09 03:24:00|1185.21|1174.41|1185.21|1174.41|1185.21|1174.41|1184.9|1174.1|3
1644377070000|2022-02-09 03:24:30|1184.9|1174.1|1185.9|1175.1|1185.9|1175.1|1184.9|1174.1|6
1644377080000|2022-02-09 03:24:40|1185.72|1174.92|1185.72|1174.92|1185.72|1174.92|1185.72|1174.92|1
1644377090000|2022-02-09 03:24:50|1185.55|1174.75|1185.93|1175.13|1185.93|1175.13|1185.52|1174.72|7
1644377100000|2022-02-09 03:25:00|1185.84|1175.04|1185.73|1174.93|1186.1|1175.3|1185.73|1174.93|6
1644377110000|2022-02-09 03:25:10|1185.4|1174.6|1186.09|1175.29|1186.09|1175.29|1185.2|1174.4|5
1644377120000|2022-02-09 03:25:20|1186.24|1175.44|1186.19|1175.39|1186.24|1175.44|1186.19|1175.39|4
1644377130000|2022-02-09 03:25:30|1185.9|1175.1|1184.9|1174.1|1185.9|1175.1|1184.9|1174.1|6
1644377150000|2022-02-09 03:25:50|1184.6|1173.8|1185.39|1174.59|1185.75|1174.95|1184.6|1173.8|10
1644377160000|2022-02-09 03:26:00|1185.11|1174.31|1185.37|1174.57|1185.47|1174.67|1185.11|1174.31|4
1644377170000|2022-02-09 03:26:10|1185.05|1174.25|1185.37|1174.57|1185.37|1174.57|1185.05|1174.25|2
1644377180000|2022-02-09 03:26:20|1185.05|1174.25|1185.75|1174.95|1185.9|1175.1|1185.05|1174.25|5
1644377210000|2022-02-09 03:26:50|1185.29|1174.49|1185.29|1174.49|1185.29|1174.49|1185.29|1174.49|1
1644377230000|2022-02-09 03:27:10|1185.22|1174.42|1185.64|1174.84|1185.64|1174.84|1185.22|1174.42|6
1644377240000|2022-02-09 03:27:20|1185.42|1174.62|1185.9|1175.1|1185.9|1175.1|1185.14|1174.34|4
1644377250000|2022-02-09 03:27:30|1185.88|1175.08|1185.64|1174.84|1185.88|1175.08|1185.64|1174.84|3
1644377260000|2022-02-09 03:27:40|1185.4|1174.6|1184.69|1173.89|1185.4|1174.6|1184.69|1173.89|3
1644377270000|2022-02-09 03:27:50|1184.4|1173.6|1184.69|1173.89|1184.9|1174.1|1184.4|1173.6|3
1644377280000|2022-02-09 03:28:00|1184.72|1173.92|1184.72|1173.92|1184.72|1173.92|1184.72|1173.92|1
1644377300000|2022-02-09 03:28:20|1184.09|1173.29|1184.9|1174.1|1184.9|1174.1|1184.09|1173.29|5
1644377370000|2022-02-09 03:29:30|1185.12|1174.32|1185.12|1174.32|1185.12|1174.32|1185.12|1174.32|1
1644377390000|2022-02-09 03:29:50|1185.34|1174.54|1184.69|1173.89|1185.34|1174.54|1184.69|1173.89|4
1644377400000|2022-02-09 03:30:00|1184.28|1173.48|1184.25|1173.45|1184.28|1173.48|1184.25|1173.45|2
1644377410000|2022-02-09 03:30:10|1184.28|1173.48|1184.9|1174.1|1184.9|1174.1|1184|1173.2|5
1644377420000|2022-02-09 03:30:20|1184.84|1174.04|1185.12|1174.32|1185.12|1174.32|1184.84|1174.04|3
1644377430000|2022-02-09 03:30:30|1185.14|1174.34|1185.19|1174.39|1185.19|1174.39|1185.14|1174.34|2
1644377440000|2022-02-09 03:30:40|1185.22|1174.42|1185.22|1174.42|1185.22|1174.42|1185.22|1174.42|1
1644377450000|2022-02-09 03:30:50|1185.19|1174.39|1186.16|1175.36|1186.16|1175.36|1185.19|1174.39|11
1644377460000|2022-02-09 03:31:00|1187.09|1176.29|1186.8|1176|1187.4|1176.6|1186.8|1176|6
1644377470000|2022-02-09 03:31:10|1186.75|1175.95|1186.16|1175.36|1186.75|1175.95|1186.16|1175.36|3
1644377480000|2022-02-09 03:31:20|1185.79|1174.99|1185.4|1174.6|1185.79|1174.99|1185.4|1174.6|2
1644377500000|2022-02-09 03:31:40|1185.15|1174.35|1185.15|1174.35|1185.15|1174.35|1185.15|1174.35|1
1644377530000|2022-02-09 03:32:10|1184.9|1174.1|1185.9|1175.1|1185.9|1175.1|1184.9|1174.1|5
1644377540000|2022-02-09 03:32:20|1185.82|1175.02|1185.39|1174.59|1185.82|1175.02|1185.1|1174.3|5
1644377560000|2022-02-09 03:32:40|1185.5|1174.7|1185.29|1174.49|1185.5|1174.7|1185.29|1174.49|2
1644377570000|2022-02-09 03:32:50|1185.5|1174.7|1185.9|1175.1|1185.9|1175.1|1185.5|1174.7|2
1644377580000|2022-02-09 03:33:00|1185.62|1174.82|1185.74|1174.94|1185.74|1174.94|1185.4|1174.6|3
1644377600000|2022-02-09 03:33:20|1185.8|1175|1185.8|1175|1185.8|1175|1185.8|1175|1
1644377610000|2022-02-09 03:33:30|1185.51|1174.71|1185.51|1174.71|1185.51|1174.71|1185.51|1174.71|1
1644377620000|2022-02-09 03:33:40|1185.3|1174.5|1185.3|1174.5|1185.3|1174.5|1185.3|1174.5|1
1644377630000|2022-02-09 03:33:50|1185.4|1174.6|1185.4|1174.6|1185.4|1174.6|1185.4|1174.6|1
1644377640000|2022-02-09 03:34:00|1185|1174.2|1184.61|1173.81|1185|1174.2|1184.61|1173.81|3
1644377650000|2022-02-09 03:34:10|1184.22|1173.42|1183.61|1172.81|1184.5|1173.7|1183.61|1172.81|7
1644377660000|2022-02-09 03:34:20|1183.57|1172.77|1183.52|1172.72|1183.63|1172.83|1183.42|1172.62|8
1644377670000|2022-02-09 03:34:30|1183.11|1172.31|1183.9|1173.1|1183.9|1173.1|1183.11|1172.31|4
1644377680000|2022-02-09 03:34:40|1183.76|1172.96|1183.76|1172.96|1183.76|1172.96|1183.76|1172.96|1
1644377700000|2022-02-09 03:35:00|1183.9|1173.1|1183.9|1173.1|1183.9|1173.1|1183.9|1173.1|1
1644377720000|2022-02-09 03:35:20|1183.84|1173.04|1183.84|1173.04|1183.84|1173.04|1183.84|1173.04|1
1644377730000|2022-02-09 03:35:30|1183.89|1173.09|1183.9|1173.1|1183.9|1173.1|1183.89|1173.09|2
1644377740000|2022-02-09 03:35:40|1183.41|1172.61|1183.42|1172.62|1183.42|1172.62|1183.41|1172.61|8
1644377750000|2022-02-09 03:35:50|1183.41|1172.61|1183.29|1172.49|1183.42|1172.62|1183.29|1172.49|5
1644377760000|2022-02-09 03:36:00|1183.67|1172.87|1183.4|1172.6|1183.67|1172.87|1183.1|1172.3|5
1644377770000|2022-02-09 03:36:10|1183.26|1172.46|1182.9|1172.1|1183.26|1172.46|1182.76|1171.96|4
1644377820000|2022-02-09 03:37:00|1182.62|1171.82|1182.26|1171.46|1182.62|1171.82|1182.26|1171.46|2
1644377840000|2022-02-09 03:37:20|1182.34|1171.54|1182.34|1171.54|1182.55|1171.75|1182.34|1171.54|3
1644377850000|2022-02-09 03:37:30|1182.3|1171.5|1182.3|1171.5|1182.55|1171.75|1182.3|1171.5|3
1644377880000|2022-02-09 03:38:00|1182.27|1171.47|1182.27|1171.47|1182.27|1171.47|1182.27|1171.47|1
1644377890000|2022-02-09 03:38:10|1182.3|1171.5|1182.3|1171.5|1182.3|1171.5|1182.3|1171.5|1
1644377910000|2022-02-09 03:38:30|1182.44|1171.64|1182.44|1171.64|1182.65|1171.85|1182.15|1171.35|4
1644377920000|2022-02-09 03:38:40|1182.15|1171.35|1182.99|1172.19|1182.99|1172.19|1182.1|1171.3|6
1644377930000|2022-02-09 03:38:50|1183.06|1172.26|1183.06|1172.26|1183.06|1172.26|1183.06|1172.26|1
1644377940000|2022-02-09 03:39:00|1182.96|1172.16|1183|1172.2|1183|1172.2|1182.96|1172.16|2
1644377950000|2022-02-09 03:39:10|1182.9|1172.1|1182.88|1172.08|1182.9|1172.1|1182.88|1172.08|2
1644377960000|2022-02-09 03:39:20|1182.8|1172|1182.9|1172.1|1182.9|1172.1|1182.74|1171.94|3
1644377970000|2022-02-09 03:39:30|1183.13|1172.33|1183.73|1172.93|1183.83|1173.03|1183.13|1172.33|4
1644377980000|2022-02-09 03:39:40|1183.58|1172.78|1182.9|1172.1|1183.58|1172.78|1182.9|1172.1|3
1644377990000|2022-02-09 03:39:50|1183|1172.2|1183|1172.2|1183|1172.2|1183|1172.2|1
1644378000000|2022-02-09 03:40:00|1183.05|1172.25|1183.84|1173.04|1183.9|1173.1|1183.05|1172.25|5
1644378010000|2022-02-09 03:40:10|1183.81|1173.01|1183.84|1173.04|1183.84|1173.04|1183.81|1173.01|2
1644378020000|2022-02-09 03:40:20|1184.1|1173.3|1184.1|1173.3|1184.1|1173.3|1184.1|1173.3|1
1644378030000|2022-02-09 03:40:30|1184.5|1173.7|1183.75|1172.95|1184.5|1173.7|1183.75|1172.95|4
1644378050000|2022-02-09 03:40:50|1183.97|1173.17|1184.12|1173.32|1184.12|1173.32|1183.97|1173.17|2
1644378060000|2022-02-09 03:41:00|1184.02|1173.22|1184.02|1173.22|1184.02|1173.22|1184.02|1173.22|1
1644378070000|2022-02-09 03:41:10|1183.8|1173|1183.9|1173.1|1183.9|1173.1|1183.7|1172.9|4
1644378080000|2022-02-09 03:41:20|1183.7|1172.9|1184.12|1173.32|1184.2|1173.4|1183.7|1172.9|3
1644378110000|2022-02-09 03:41:50|1184.3|1173.5|1184.12|1173.32|1184.3|1173.5|1184.12|1173.32|2
1644378120000|2022-02-09 03:42:00|1184.55|1173.75|1184.9|1174.1|1184.9|1174.1|1184.1|1173.3|3
1644378130000|2022-02-09 03:42:10|1184.86|1174.06|1184.86|1174.06|1184.86|1174.06|1184.86|1174.06|1
1644378140000|2022-02-09 03:42:20|1184.9|1174.1|1185.12|1174.32|1185.12|1174.32|1184.9|1174.1|2
1644378160000|2022-02-09 03:42:40|1185.21|1174.41|1185.19|1174.39|1185.21|1174.41|1185.15|1174.35|3
1644378170000|2022-02-09 03:42:50|1184.9|1174.1|1186.41|1175.61|1186.41|1175.61|1184.9|1174.1|7
1644378180000|2022-02-09 03:43:00|1186.09|1175.29|1186.12|1175.32|1186.12|1175.32|1186.09|1175.29|3
1644378190000|2022-02-09 03:43:10|1185.91|1175.11|1186.57|1175.77|1186.57|1175.77|1185.91|1175.11|3
1644378200000|2022-02-09 03:43:20|1186.71|1175.91|1186.71|1175.91|1186.71|1175.91|1186.71|1175.91|1
1644378210000|2022-02-09 03:43:30|1186.61|1175.81|1185.7|1174.9|1186.9|1176.1|1185.7|1174.9|7
1644378220000|2022-02-09 03:43:40|1185.82|1175.02|1185.82|1175.02|1185.82|1175.02|1185.82|1175.02|1
1644378240000|2022-02-09 03:44:00|1185.4|1174.6|1184.9|1174.1|1185.9|1175.1|1184.9|1174.1|5
1644378260000|2022-02-09 03:44:20|1184.89|1174.09|1184.9|1174.1|1184.9|1174.1|1184.89|1174.09|2
1644378270000|2022-02-09 03:44:30|1184.49|1173.69|1184.49|1173.69|1184.49|1173.69|1184.49|1173.69|1
1644378280000|2022-02-09 03:44:40|1184.4|1173.6|1183.9|1173.1|1184.4|1173.6|1183.9|1173.1|2
1644378290000|2022-02-09 03:44:50|1183.4|1172.6|1182.7|1171.9|1183.4|1172.6|1182.7|1171.9|4
1644378310000|2022-02-09 03:45:10|1182.55|1171.75|1182.55|1171.75|1182.55|1171.75|1182.55|1171.75|1
1644378320000|2022-02-09 03:45:20|1182.54|1171.74|1181.69|1170.89|1182.54|1171.74|1181.69|1170.89|8
1644378330000|2022-02-09 03:45:30|1181.65|1170.85|1181.57|1170.77|1181.65|1170.85|1181.57|1170.77|2
1644378340000|2022-02-09 03:45:40|1181.15|1170.35|1182.31|1171.51|1182.31|1171.51|1181.13|1170.33|6
1644378350000|2022-02-09 03:45:50|1182.19|1171.39|1182.19|1171.39|1182.19|1171.39|1182.19|1171.39|1
1644378360000|2022-02-09 03:46:00|1182.43|1171.63|1183.25|1172.45|1183.25|1172.45|1182.07|1171.27|7
1644378370000|2022-02-09 03:46:10|1183.03|1172.23|1182.98|1172.18|1183.29|1172.49|1182.97|1172.17|6
1644378380000|2022-02-09 03:46:20|1182.93|1172.13|1182.69|1171.89|1182.93|1172.13|1182.69|1171.89|4
1644378390000|2022-02-09 03:46:30|1182.38|1171.58|1182.59|1171.79|1182.59|1171.79|1182.38|1171.58|2
1644378410000|2022-02-09 03:46:50|1182.4|1171.6|1181.65|1170.85|1182.4|1171.6|1181.65|1170.85|4
1644378420000|2022-02-09 03:47:00|1181.3|1170.5|1181.55|1170.75|1181.55|1170.75|1181.3|1170.5|2
1644378430000|2022-02-09 03:47:10|1181.65|1170.85|1181.53|1170.73|1181.65|1170.85|1181.15|1170.35|5
1644378440000|2022-02-09 03:47:20|1181.65|1170.85|1181.53|1170.73|1181.65|1170.85|1181.53|1170.73|2
1644378450000|2022-02-09 03:47:30|1181.52|1170.72|1181.79|1170.99|1181.96|1171.16|1181.52|1170.72|5
1644378460000|2022-02-09 03:47:40|1181.87|1171.07|1181.8|1171|1181.87|1171.07|1181.68|1170.88|7
1644378470000|2022-02-09 03:47:50|1181.87|1171.07|1181.8|1171|1181.87|1171.07|1181.8|1171|2
1644378480000|2022-02-09 03:48:00|1182|1171.2|1181.83|1171.03|1182|1171.2|1181.71|1170.91|4
1644378490000|2022-02-09 03:48:10|1181.9|1171.1|1182.12|1171.32|1182.12|1171.32|1181.9|1171.1|2
1644378510000|2022-02-09 03:48:30|1182.3|1171.5|1182.3|1171.5|1182.3|1171.5|1182.3|1171.5|1
1644378540000|2022-02-09 03:49:00|1182.4|1171.6|1182.4|1171.6|1182.4|1171.6|1182.4|1171.6|1
1644378550000|2022-02-09 03:49:10|1182.15|1171.35|1182.83|1172.03|1182.9|1172.1|1182.08|1171.28|7
1644378560000|2022-02-09 03:49:20|1182.82|1172.02|1182.87|1172.07|1182.87|1172.07|1182.82|1172.02|3
1644378590000|2022-02-09 03:49:50|1183.09|1172.29|1183.09|1172.29|1183.37|1172.57|1183.09|1172.29|3
1644378600000|2022-02-09 03:50:00|1183.65|1172.85|1183.4|1172.6|1183.65|1172.85|1183.4|1172.6|2
1644378630000|2022-02-09 03:50:30|1183.35|1172.55|1183.08|1172.28|1183.6|1172.8|1183.08|1172.28|5
1644378640000|2022-02-09 03:50:40|1183.18|1172.38|1183.9|1173.1|1183.9|1173.1|1183.08|1172.28|7
1644378660000|2022-02-09 03:51:00|1183.88|1173.08|1183.88|1173.08|1183.88|1173.08|1183.88|1173.08|1
1644378670000|2022-02-09 03:51:10|1183.85|1173.05|1183.9|1173.1|1183.9|1173.1|1183.85|1173.05|3
1644378720000|2022-02-09 03:52:00|1184.4|1173.6|1184.4|1173.6|1184.4|1173.6|1184.4|1173.6|1
1644378730000|2022-02-09 03:52:10|1184|1173.2|1184|1173.2|1184|1173.2|1184|1173.2|1
1644378740000|2022-02-09 03:52:20|1183.9|1173.1|1183.9|1173.1|1183.9|1173.1|1183.9|1173.1|1
1644378780000|2022-02-09 03:53:00|1183.88|1173.08|1183.9|1173.1|1183.9|1173.1|1183.88|1173.08|2
1644378810000|2022-02-09 03:53:30|1183.7|1172.9|1183.7|1172.9|1183.7|1172.9|1183.7|1172.9|1
1644378820000|2022-02-09 03:53:40|1183.62|1172.82|1181.54|1170.74|1183.62|1172.82|1181.53|1170.73|9
1644378830000|2022-02-09 03:53:50|1181.4|1170.6|1181.19|1170.39|1181.8|1171|1180.9|1170.1|10
1644378840000|2022-02-09 03:54:00|1181.12|1170.32|1181.12|1170.32|1181.4|1170.6|1181.12|1170.32|3
1644378850000|2022-02-09 03:54:10|1180.9|1170.1|1181.42|1170.62|1181.9|1171.1|1180.9|1170.1|7
1644378870000|2022-02-09 03:54:30|1181.02|1170.22|1182.02|1171.22|1182.02|1171.22|1181.02|1170.22|3
1644378880000|2022-02-09 03:54:40|1181.9|1171.1|1181.9|1171.1|1182.02|1171.22|1181.9|1171.1|3
1644378910000|2022-02-09 03:55:10|1181.88|1171.08|1181.88|1171.08|1181.88|1171.08|1181.88|1171.08|1
1644378920000|2022-02-09 03:55:20|1182.02|1171.22|1182.02|1171.22|1182.02|1171.22|1182.02|1171.22|1
1644378940000|2022-02-09 03:55:40|1181.9|1171.1|1181.75|1170.95|1181.9|1171.1|1181.75|1170.95|2
1644378970000|2022-02-09 03:56:10|1181.7|1170.9|1181.48|1170.68|1181.7|1170.9|1181.48|1170.68|3
1644378980000|2022-02-09 03:56:20|1181.19|1170.39|1181.19|1170.39|1181.19|1170.39|1181.19|1170.39|1
1644379000000|2022-02-09 03:56:40|1180.9|1170.1|1180.9|1170.1|1180.9|1170.1|1180.9|1170.1|1
1644379010000|2022-02-09 03:56:50|1180.67|1169.87|1179.9|1169.1|1180.67|1169.87|1179.9|1169.1|4
1644379020000|2022-02-09 03:57:00|1179.7|1168.9|1179.22|1168.42|1179.7|1168.9|1179.22|1168.42|3
1644379030000|2022-02-09 03:57:10|1179.5|1168.7|1179.32|1168.52|1179.5|1168.7|1179.32|1168.52|2
1644379040000|2022-02-09 03:57:20|1178.9|1168.1|1179.9|1169.1|1179.9|1169.1|1178.9|1168.1|3
1644379060000|2022-02-09 03:57:40|1179.53|1168.73|1179.53|1168.73|1179.53|1168.73|1179.53|1168.73|1
1644379080000|2022-02-09 03:58:00|1179.5|1168.7|1179.5|1168.7|1179.5|1168.7|1179.5|1168.7|1
1644379090000|2022-02-09 03:58:10|1179.43|1168.63|1179.24|1168.44|1179.51|1168.71|1179.22|1168.42|4
1644379100000|2022-02-09 03:58:20|1179.25|1168.45|1179.25|1168.45|1179.25|1168.45|1179.25|1168.45|1
1644379110000|2022-02-09 03:58:30|1179.28|1168.48|1179.28|1168.48|1179.28|1168.48|1179.28|1168.48|1
1644379120000|2022-02-09 03:58:40|1179.53|1168.73|1180|1169.2|1180.03|1169.23|1179.53|1168.73|6
1644379130000|2022-02-09 03:58:50|1179.9|1169.1|1179.9|1169.1|1179.9|1169.1|1179.9|1169.1|1
1644379140000|2022-02-09 03:59:00|1180|1169.2|1179.9|1169.1|1180|1169.2|1179.9|1169.1|2
1644379150000|2022-02-09 03:59:10|1180.17|1169.37|1180.8|1170|1180.8|1170|1180.12|1169.32|3
1644379180000|2022-02-09 03:59:40|1180.63|1169.83|1180.8|1170|1180.8|1170|1180.63|1169.83|2
1644379200000|2022-02-09 04:00:00|1180.9|1170.1|1180.9|1170.1|1180.9|1170.1|1180.9|1170.1|1
1644379210000|2022-02-09 04:00:10|1180.88|1170.08|1181.07|1170.27|1181.07|1170.27|1180.88|1170.08|3
1644379220000|2022-02-09 04:00:20|1181.34|1170.54|1181.34|1170.54|1181.34|1170.54|1181.34|1170.54|1
1644379240000|2022-02-09 04:00:40|1181.05|1170.25|1182.98|1172.18|1182.98|1172.18|1181.05|1170.25|9
1644379250000|2022-02-09 04:00:50|1183.19|1172.39|1184.09|1173.29|1184.12|1173.32|1182.9|1172.1|11
1644379260000|2022-02-09 04:01:00|1184.16|1173.36|1184.15|1173.35|1184.4|1173.6|1183.9|1173.1|6
1644379270000|2022-02-09 04:01:10|1183.9|1173.1|1185.09|1174.29|1185.09|1174.29|1183.9|1173.1|8
1644379280000|2022-02-09 04:01:20|1184.86|1174.06|1183.4|1172.6|1185.3|1174.5|1183.4|1172.6|11
1644379290000|2022-02-09 04:01:30|1183.42|1172.62|1184.15|1173.35|1184.26|1173.46|1183|1172.2|9
1644379300000|2022-02-09 04:01:40|1184.1|1173.3|1184.1|1173.3|1184.1|1173.3|1184.1|1173.3|1
1644379310000|2022-02-09 04:01:50|1184.15|1173.35|1184.1|1173.3|1184.15|1173.35|1184.1|1173.3|2
1644379320000|2022-02-09 04:02:00|1184.4|1173.6|1183.9|1173.1|1184.4|1173.6|1183.9|1173.1|5
1644379330000|2022-02-09 04:02:10|1183.77|1172.97|1183.68|1172.88|1183.77|1172.97|1183.68|1172.88|2
1644379350000|2022-02-09 04:02:30|1183.27|1172.47|1183.27|1172.47|1183.27|1172.47|1183.27|1172.47|1
1644379360000|2022-02-09 04:02:40|1182.91|1172.11|1182.91|1172.11|1182.91|1172.11|1182.91|1172.11|1
1644379380000|2022-02-09 04:03:00|1182.9|1172.1|1183.15|1172.35|1183.29|1172.49|1182.9|1172.1|5
1644379400000|2022-02-09 04:03:20|1183.31|1172.51|1183.49|1172.69|1183.55|1172.75|1183.3|1172.5|5
1644379410000|2022-02-09 04:03:30|1182.99|1172.19|1183.73|1172.93|1183.73|1172.93|1182.99|1172.19|4
1644379420000|2022-02-09 04:03:40|1183.8|1173|1183.9|1173.1|1183.9|1173.1|1183.8|1173|2
1644379430000|2022-02-09 04:03:50|1184.09|1173.29|1184.22|1173.42|1184.22|1173.42|1184.09|1173.29|4
1644379440000|2022-02-09 04:04:00|1184|1173.2|1185.62|1174.82|1185.65|1174.85|1184|1173.2|11
1644379450000|2022-02-09 04:04:10|1185.9|1175.1|1185.9|1175.1|1185.9|1175.1|1185.9|1175.1|1
1644379460000|2022-02-09 04:04:20|1185.93|1175.13|1185.93|1175.13|1185.93|1175.13|1185.93|1175.13|1
1644379480000|2022-02-09 04:04:40|1186.12|1175.32|1185.9|1175.1|1186.43|1175.63|1185.9|1175.1|7
1644379490000|2022-02-09 04:04:50|1185.96|1175.16|1185.9|1175.1|1185.96|1175.16|1185.78|1174.98|4
1644379500000|2022-02-09 04:05:00|1185.61|1174.81|1185.45|1174.65|1185.82|1175.02|1185.45|1174.65|4
1644379520000|2022-02-09 04:05:20|1185.72|1174.92|1185.95|1175.15|1185.95|1175.15|1185.4|1174.6|5
1644379530000|2022-02-09 04:05:30|1185.9|1175.1|1185.93|1175.13|1185.96|1175.16|1185.9|1175.1|3
1644379540000|2022-02-09 04:05:40|1185.96|1175.16|1186|1175.2|1186|1175.2|1185.96|1175.16|2
1644379550000|2022-02-09 04:05:50|1186.4|1175.6|1186.94|1176.14|1186.94|1176.14|1186.4|1175.6|3
1644379560000|2022-02-09 04:06:00|1186.92|1176.12|1186.92|1176.12|1186.92|1176.12|1186.92|1176.12|1
1644379570000|2022-02-09 04:06:10|1186.93|1176.13|1186.96|1176.16|1186.98|1176.18|1186.9|1176.1|9
1644379580000|2022-02-09 04:06:20|1186.95|1176.15|1186.95|1176.15|1186.95|1176.15|1186.95|1176.15|1
1644379590000|2022-02-09 04:06:30|1186.96|1176.16|1186.95|1176.15|1186.96|1176.16|1186.95|1176.15|2
1644379600000|2022-02-09 04:06:40|1186.96|1176.16|1186.96|1176.16|1186.96|1176.16|1186.96|1176.16|1
1644379620000|2022-02-09 04:07:00|1187.2|1176.4|1187.2|1176.4|1187.2|1176.4|1187.2|1176.4|1
1644379630000|2022-02-09 04:07:10|1187.22|1176.42|1186.45|1175.65|1187.22|1176.42|1186.45|1175.65|4
1644379650000|2022-02-09 04:07:30|1186.9|1176.1|1186.9|1176.1|1186.9|1176.1|1186.69|1175.89|3
1644379660000|2022-02-09 04:07:40|1186.62|1175.82|1186.62|1175.82|1186.62|1175.82|1186.62|1175.82|1
1644379670000|2022-02-09 04:07:50|1186.9|1176.1|1187.12|1176.32|1187.48|1176.68|1186.9|1176.1|3
1644379680000|2022-02-09 04:08:00|1187.01|1176.21|1186.9|1176.1|1187.19|1176.39|1186.9|1176.1|5
1644379700000|2022-02-09 04:08:20|1187.15|1176.35|1187.31|1176.51|1187.48|1176.68|1187.15|1176.35|5
1644379710000|2022-02-09 04:08:30|1187.19|1176.39|1187.31|1176.51|1187.31|1176.51|1187.19|1176.39|2
1644379730000|2022-02-09 04:08:50|1187.21|1176.41|1187.31|1176.51|1187.31|1176.51|1187.21|1176.41|2
1644379740000|2022-02-09 04:09:00|1187.41|1176.61|1187.41|1176.61|1187.41|1176.61|1187.41|1176.61|1
1644379760000|2022-02-09 04:09:20|1187.19|1176.39|1187.19|1176.39|1187.19|1176.39|1187.19|1176.39|1
1644379770000|2022-02-09 04:09:30|1187.41|1176.61|1187.19|1176.39|1188.02|1177.22|1187.19|1176.39|8
1644379780000|2022-02-09 04:09:40|1187.47|1176.67|1187.88|1177.08|1187.88|1177.08|1187.19|1176.39|6
1644379790000|2022-02-09 04:09:50|1187.91|1177.11|1188.4|1177.6|1188.9|1178.1|1187.91|1177.11|7
1644379800000|2022-02-09 04:10:00|1188.45|1177.65|1188.21|1177.41|1188.45|1177.65|1188.21|1177.41|3
1644379810000|2022-02-09 04:10:10|1187.9|1177.1|1188.8|1178|1188.8|1178|1187.9|1177.1|4
1644379820000|2022-02-09 04:10:20|1188.9|1178.1|1188.97|1178.17|1189.12|1178.32|1188.75|1177.95|6
1644379830000|2022-02-09 04:10:30|1189.07|1178.27|1188.85|1178.05|1189.07|1178.27|1188.85|1178.05|2
1644379840000|2022-02-09 04:10:40|1188.21|1177.41|1187.6|1176.8|1188.21|1177.41|1187.6|1176.8|5
1644379850000|2022-02-09 04:10:50|1187.42|1176.62|1187.14|1176.34|1187.42|1176.62|1187.14|1176.34|2
1644379860000|2022-02-09 04:11:00|1187.64|1176.84|1187.7|1176.9|1187.7|1176.9|1187.47|1176.67|5
1644379880000|2022-02-09 04:11:20|1187.57|1176.77|1187.57|1176.77|1187.57|1176.77|1187.57|1176.77|1
1644379890000|2022-02-09 04:11:30|1187.48|1176.68|1187.48|1176.68|1187.48|1176.68|1187.48|1176.68|1
1644379900000|2022-02-09 04:11:40|1187.62|1176.82|1187.83|1177.03|1187.83|1177.03|1187.2|1176.4|6
1644379910000|2022-02-09 04:11:50|1187.7|1176.9|1187.48|1176.68|1187.7|1176.9|1187.48|1176.68|2
1644379920000|2022-02-09 04:12:00|1187.45|1176.65|1186.9|1176.1|1187.45|1176.65|1186.9|1176.1|3
1644379940000|2022-02-09 04:12:20|1187.2|1176.4|1186.72|1175.92|1187.7|1176.9|1186.72|1175.92|6
1644379950000|2022-02-09 04:12:30|1186.85|1176.05|1186.54|1175.74|1186.85|1176.05|1186.54|1175.74|3
1644379970000|2022-02-09 04:12:50|1186.36|1175.56|1181.9|1171.1|1186.36|1175.56|1181.25|1170.45|16
1644379980000|2022-02-09 04:13:00|1182.09|1171.29|1183.98|1173.18|1183.98|1173.18|1181.92|1171.12|13
1644379990000|2022-02-09 04:13:10|1184.49|1173.69|1184.96|1174.16|1185.16|1174.36|1184.4|1173.6|8
1644380000000|2022-02-09 04:13:20|1185.08|1174.28|1184.97|1174.17|1185.31|1174.51|1184.97|1174.17|3
1644380010000|2022-02-09 04:13:30|1185.01|1174.21|1184.96|1174.16|1185.01|1174.21|1184.96|1174.16|2
1644380020000|2022-02-09 04:13:40|1184.88|1174.08|1184.96|1174.16|1184.96|1174.16|1184.88|1174.08|2
1644380030000|2022-02-09 04:13:50|1185.46|1174.66|1185.95|1175.15|1185.95|1175.15|1185.46|1174.66|3
1644380040000|2022-02-09 04:14:00|1185.7|1174.9|1184.8|1174|1185.7|1174.9|1184.8|1174|4
1644380050000|2022-02-09 04:14:10|1184.51|1173.71|1183.9|1173.1|1184.51|1173.71|1183.9|1173.1|4
1644380070000|2022-02-09 04:14:30|1184.15|1173.35|1184.15|1173.35|1184.15|1173.35|1184.15|1173.35|1
1644380080000|2022-02-09 04:14:40|1183.9|1173.1|1184.9|1174.1|1184.98|1174.18|1183.86|1173.06|5
1644380100000|2022-02-09 04:15:00|1184.86|1174.06|1184.86|1174.06|1184.86|1174.06|1184.86|1174.06|1
1644380110000|2022-02-09 04:15:10|1185.09|1174.29|1185.12|1174.32|1185.38|1174.58|1185.09|1174.29|3
1644380140000|2022-02-09 04:15:40|1185.25|1174.45|1185.45|1174.65|1185.84|1175.04|1185.25|1174.45|9
1644380160000|2022-02-09 04:16:00|1185.42|1174.62|1185.29|1174.49|1185.42|1174.62|1185.29|1174.49|4
1644380170000|2022-02-09 04:16:10|1185.55|1174.75|1185.41|1174.61|1185.55|1174.75|1185.41|1174.61|2
1644380180000|2022-02-09 04:16:20|1185.34|1174.54|1185.05|1174.25|1185.34|1174.54|1185.05|1174.25|2
1644380190000|2022-02-09 04:16:30|1185.34|1174.54|1185.9|1175.1|1185.9|1175.1|1185.01|1174.21|6
1644380200000|2022-02-09 04:16:40|1185.93|1175.13|1185.93|1175.13|1185.93|1175.13|1185.93|1175.13|1
1644380220000|2022-02-09 04:17:00|1185.88|1175.08|1185.93|1175.13|1185.93|1175.13|1185.88|1175.08|2
1644380240000|2022-02-09 04:17:20|1186.12|1175.32|1185.9|1175.1|1186.12|1175.32|1185.9|1175.1|2
1644380250000|2022-02-09 04:17:30|1185.79|1174.99|1185.79|1174.99|1185.79|1174.99|1185.79|1174.99|1
1644380260000|2022-02-09 04:17:40|1185.15|1174.35|1185.9|1175.1|1185.9|1175.1|1185.15|1174.35|5
1644380300000|2022-02-09 04:18:20|1186.1|1175.3|1186.1|1175.3|1186.1|1175.3|1186.1|1175.3|1
1644380310000|2022-02-09 04:18:30|1186.2|1175.4|1186|1175.2|1186.2|1175.4|1186|1175.2|2
1644380320000|2022-02-09 04:18:40|1186.25|1175.45|1185.79|1174.99|1186.47|1175.67|1185.73|1174.93|8
1644380330000|2022-02-09 04:18:50|1185.9|1175.1|1185.9|1175.1|1185.9|1175.1|1185.9|1175.1|1
1644380340000|2022-02-09 04:19:00|1186.21|1175.41|1187.56|1176.76|1187.94|1177.14|1185.96|1175.16|13
1644380350000|2022-02-09 04:19:10|1187.44|1176.64|1187.44|1176.64|1187.44|1176.64|1187.44|1176.64|1
1644380360000|2022-02-09 04:19:20|1187.54|1176.74|1187.54|1176.74|1187.54|1176.74|1187.54|1176.74|1
1644380370000|2022-02-09 04:19:30|1187.47|1176.67|1187.7|1176.9|1187.7|1176.9|1187.47|1176.67|3
1644380380000|2022-02-09 04:19:40|1187.62|1176.82|1187.62|1176.82|1187.62|1176.82|1187.62|1176.82|1
1644380400000|2022-02-09 04:20:00|1187.47|1176.67|1187.62|1176.82|1187.65|1176.85|1187.47|1176.67|5
1644380410000|2022-02-09 04:20:10|1187.75|1176.95|1187.62|1176.82|1187.75|1176.95|1187.62|1176.82|3
1644380420000|2022-02-09 04:20:20|1187.9|1177.1|1187.9|1177.1|1187.9|1177.1|1187.9|1177.1|1
1644380430000|2022-02-09 04:20:30|1187.78|1176.98|1187.78|1176.98|1187.78|1176.98|1187.78|1176.98|1
1644380440000|2022-02-09 04:20:40|1187.9|1177.1|1187.9|1177.1|1187.9|1177.1|1187.9|1177.1|1
1644380450000|2022-02-09 04:20:50|1187.74|1176.94|1187.74|1176.94|1187.74|1176.94|1187.74|1176.94|1
1644380460000|2022-02-09 04:21:00|1187.9|1177.1|1186.82|1176.02|1187.9|1177.1|1186.71|1175.91|5
1644380470000|2022-02-09 04:21:10|1186.81|1176.01|1187.01|1176.21|1187.09|1176.29|1186.7|1175.9|5
1644380480000|2022-02-09 04:21:20|1187.13|1176.33|1187.43|1176.63|1187.43|1176.63|1187.02|1176.22|3
1644380490000|2022-02-09 04:21:30|1187.15|1176.35|1187.15|1176.35|1187.39|1176.59|1187.15|1176.35|3
1644380520000|2022-02-09 04:22:00|1186.94|1176.14|1186.94|1176.14|1186.94|1176.14|1186.94|1176.14|1
1644380540000|2022-02-09 04:22:20|1186.87|1176.07|1186.65|1175.85|1187.15|1176.35|1186.65|1175.85|3
1644380550000|2022-02-09 04:22:30|1185.9|1175.1|1185.9|1175.1|1185.9|1175.1|1185.9|1175.1|1
1644380560000|2022-02-09 04:22:40|1186.08|1175.28|1185.9|1175.1|1186.08|1175.28|1185.9|1175.1|3
1644380570000|2022-02-09 04:22:50|1185.98|1175.18|1185.9|1175.1|1185.98|1175.18|1185.9|1175.1|4
1644380580000|2022-02-09 04:23:00|1186.02|1175.22|1186.02|1175.22|1186.02|1175.22|1186.02|1175.22|1
1644380590000|2022-02-09 04:23:10|1185.94|1175.14|1186.11|1175.31|1186.19|1175.39|1185.94|1175.14|4
1644380600000|2022-02-09 04:23:20|1186.01|1175.21|1185.97|1175.17|1186.01|1175.21|1185.97|1175.17|2
1644380610000|2022-02-09 04:23:30|1185.92|1175.12|1185.92|1175.12|1185.92|1175.12|1185.92|1175.12|1
1644380620000|2022-02-09 04:23:40|1185.65|1174.85|1185.65|1174.85|1185.65|1174.85|1185.65|1174.85|1
1644380630000|2022-02-09 04:23:50|1185.32|1174.52|1185.84|1175.04|1185.84|1175.04|1185.32|1174.52|5
1644380640000|2022-02-09 04:24:00|1186|1175.2|1185.9|1175.1|1186|1175.2|1185.9|1175.1|2
1644380670000|2022-02-09 04:24:30|1185.86|1175.06|1185.86|1175.06|1185.86|1175.06|1185.86|1175.06|1
1644380680000|2022-02-09 04:24:40|1186.01|1175.21|1186.01|1175.21|1186.01|1175.21|1186.01|1175.21|1
1644380690000|2022-02-09 04:24:50|1186.05|1175.25|1185.59|1174.79|1186.05|1175.25|1185.59|1174.79|4
1644380700000|2022-02-09 04:25:00|1185.23|1174.43|1185.05|1174.25|1185.23|1174.43|1185.05|1174.25|2
1644380710000|2022-02-09 04:25:10|1185.48|1174.68|1185.65|1174.85|1185.65|1174.85|1185.48|1174.68|2
1644380720000|2022-02-09 04:25:20|1185.87|1175.07|1185.65|1174.85|1185.87|1175.07|1185.65|1174.85|2
1644380730000|2022-02-09 04:25:30|1185.58|1174.78|1185.4|1174.6|1185.58|1174.78|1185.37|1174.57|3
1644380740000|2022-02-09 04:25:40|1185.9|1175.1|1185.94|1175.14|1185.97|1175.17|1185.9|1175.1|3
1644380750000|2022-02-09 04:25:50|1185.9|1175.1|1186.16|1175.36|1186.16|1175.36|1185.9|1175.1|6
1644380760000|2022-02-09 04:26:00|1186.17|1175.37|1186.47|1175.67|1186.47|1175.67|1186.17|1175.37|3
1644380770000|2022-02-09 04:26:10|1186.44|1175.64|1186.44|1175.64|1186.44|1175.64|1186.44|1175.64|1
1644380780000|2022-02-09 04:26:20|1186.55|1175.75|1186.42|1175.62|1186.55|1175.75|1186.34|1175.54|3
1644380790000|2022-02-09 04:26:30|1186.14|1175.34|1186.9|1176.1|1186.9|1176.1|1186.14|1175.34|3
1644380810000|2022-02-09 04:26:50|1187.15|1176.35|1187.15|1176.35|1187.15|1176.35|1187.15|1176.35|1
1644380820000|2022-02-09 04:27:00|1187.26|1176.46|1187.6|1176.8|1187.98|1177.18|1187.26|1176.46|7
1644380840000|2022-02-09 04:27:20|1187.4|1176.6|1187.4|1176.6|1187.4|1176.6|1187.4|1176.6|1
1644380870000|2022-02-09 04:27:50|1187.55|1176.75|1187.55|1176.75|1187.55|1176.75|1187.55|1176.75|1
1644380880000|2022-02-09 04:28:00|1187.4|1176.6|1187.4|1176.6|1187.4|1176.6|1187.4|1176.6|1
1644380890000|2022-02-09 04:28:10|1186.92|1176.12|1186.92|1176.12|1186.92|1176.12|1186.92|1176.12|1
1644380900000|2022-02-09 04:28:20|1186.69|1175.89|1186.5|1175.7|1186.69|1175.89|1186.5|1175.7|4
1644380910000|2022-02-09 04:28:30|1186.1|1175.3|1186.4|1175.6|1186.5|1175.7|1186.1|1175.3|3
1644380920000|2022-02-09 04:28:40|1186.25|1175.45|1185.63|1174.83|1186.5|1175.7|1185.63|1174.83|5
1644380930000|2022-02-09 04:28:50|1185.65|1174.85|1185.54|1174.74|1185.65|1174.85|1185.54|1174.74|2
1644380940000|2022-02-09 04:29:00|1185.65|1174.85|1185.54|1174.74|1185.65|1174.85|1185.54|1174.74|2
1644380950000|2022-02-09 04:29:10|1185.55|1174.75|1185.55|1174.75|1185.55|1174.75|1185.55|1174.75|1
1644380960000|2022-02-09 04:29:20|1185.61|1174.81|1185.55|1174.75|1185.76|1174.96|1185.55|1174.75|3
1644380980000|2022-02-09 04:29:40|1185.8|1175|1185.54|1174.74|1185.8|1175|1185.54|1174.74|3
1644380990000|2022-02-09 04:29:50|1185.56|1174.76|1185.56|1174.76|1185.56|1174.76|1185.56|1174.76|1
1644381000000|2022-02-09 04:30:00|1185.8|1175|1185.8|1175|1185.8|1175|1185.8|1175|1
1644381020000|2022-02-09 04:30:20|1185.56|1174.76|1185.06|1174.26|1185.56|1174.76|1185.06|1174.26|2
1644381030000|2022-02-09 04:30:30|1185.03|1174.23|1185.93|1175.13|1185.93|1175.13|1185.03|1174.23|2
1644381050000|2022-02-09 04:30:50|1185.94|1175.14|1185.93|1175.13|1185.94|1175.14|1185.93|1175.13|2
1644381060000|2022-02-09 04:31:00|1185.85|1175.05|1185.9|1175.1|1185.9|1175.1|1185.85|1175.05|2
1644381070000|2022-02-09 04:31:10|1185.85|1175.05|1185.85|1175.05|1185.85|1175.05|1185.85|1175.05|1
1644381080000|2022-02-09 04:31:20|1185.78|1174.98|1185.45|1174.65|1185.78|1174.98|1185.45|1174.65|2
1644381090000|2022-02-09 04:31:30|1185.38|1174.58|1185.67|1174.87|1185.67|1174.87|1185.38|1174.58|2
1644381100000|2022-02-09 04:31:40|1185.66|1174.86|1185.67|1174.87|1185.67|1174.87|1185.66|1174.86|2
1644381110000|2022-02-09 04:31:50|1185.69|1174.89|1185.6|1174.8|1185.69|1174.89|1185.6|1174.8|3
1644381120000|2022-02-09 04:32:00|1185.3|1174.5|1184.9|1174.1|1185.5|1174.7|1184.9|1174.1|4
1644381130000|2022-02-09 04:32:10|1184.79|1173.99|1184.77|1173.97|1184.79|1173.99|1184.77|1173.97|2
1644381150000|2022-02-09 04:32:30|1184.7|1173.9|1184.7|1173.9|1184.7|1173.9|1184.7|1173.9|1
1644381160000|2022-02-09 04:32:40|1184.73|1173.93|1184.68|1173.88|1184.73|1173.93|1184.68|1173.88|2
1644381170000|2022-02-09 04:32:50|1184.66|1173.86|1184.64|1173.84|1184.66|1173.86|1184.64|1173.84|2
1644381180000|2022-02-09 04:33:00|1184.73|1173.93|1183.76|1172.96|1184.73|1173.93|1183.56|1172.76|7
1644381190000|2022-02-09 04:33:10|1183.65|1172.85|1183.65|1172.85|1183.65|1172.85|1183.65|1172.85|1
1644381200000|2022-02-09 04:33:20|1183.56|1172.76|1183.56|1172.76|1183.56|1172.76|1183.56|1172.76|1
1644381210000|2022-02-09 04:33:30|1183.57|1172.77|1183.57|1172.77|1183.57|1172.77|1183.57|1172.77|1
1644381240000|2022-02-09 04:34:00|1183.48|1172.68|1183.06|1172.26|1183.58|1172.78|1183.06|1172.26|4
1644381260000|2022-02-09 04:34:20|1182.9|1172.1|1183.12|1172.32|1183.12|1172.32|1182.9|1172.1|2
1644381290000|2022-02-09 04:34:50|1183|1172.2|1183|1172.2|1183|1172.2|1183|1172.2|1
1644381310000|2022-02-09 04:35:10|1183.12|1172.32|1183.12|1172.32|1183.12|1172.32|1183.12|1172.32|1
1644381320000|2022-02-09 04:35:20|1183.46|1172.66|1183.86|1173.06|1183.86|1173.06|1183.12|1172.32|9
1644381330000|2022-02-09 04:35:30|1183.82|1173.02|1183.8|1173|1183.82|1173.02|1183.8|1173|2
1644381340000|2022-02-09 04:35:40|1183.82|1173.02|1183.86|1173.06|1183.9|1173.1|1183.71|1172.91|7
1644381350000|2022-02-09 04:35:50|1184.2|1173.4|1184.2|1173.4|1184.2|1173.4|1184.2|1173.4|1
1644381360000|2022-02-09 04:36:00|1184.15|1173.35|1184.15|1173.35|1184.15|1173.35|1184.15|1173.35|1
1644381380000|2022-02-09 04:36:20|1184.2|1173.4|1184.67|1173.87|1184.67|1173.87|1184.2|1173.4|4
1644381390000|2022-02-09 04:36:30|1184.85|1174.05|1184.64|1173.84|1184.85|1174.05|1184.64|1173.84|3
1644381400000|2022-02-09 04:36:40|1184.63|1173.83|1183.76|1172.96|1184.63|1173.83|1183.76|1172.96|4
1644381410000|2022-02-09 04:36:50|1183.8|1173|1183.8|1173|1183.8|1173|1183.8|1173|1
1644381430000|2022-02-09 04:37:10|1183.67|1172.87|1184.19|1173.39|1184.4|1173.6|1183.67|1172.87|6
1644381450000|2022-02-09 04:37:30|1184.29|1173.49|1184.29|1173.49|1184.5|1173.7|1184.29|1173.49|3
1644381460000|2022-02-09 04:37:40|1184.57|1173.77|1184.53|1173.73|1184.65|1173.85|1184.11|1173.31|4
1644381480000|2022-02-09 04:38:00|1184.67|1173.87|1184.67|1173.87|1184.67|1173.87|1184.67|1173.87|1
1644381490000|2022-02-09 04:38:10|1184.25|1173.45|1184.9|1174.1|1184.9|1174.1|1184.11|1173.31|4
1644381520000|2022-02-09 04:38:40|1184.95|1174.15|1184.95|1174.15|1184.95|1174.15|1184.95|1174.15|1
1644381540000|2022-02-09 04:39:00|1185.25|1174.45|1185.35|1174.55|1185.35|1174.55|1185.15|1174.35|3
1644381550000|2022-02-09 04:39:10|1185.38|1174.58|1185.38|1174.58|1185.38|1174.58|1185.38|1174.58|1
1644381560000|2022-02-09 04:39:20|1185.1|1174.3|1186.36|1175.56|1186.52|1175.72|1185.1|1174.3|11
1644381570000|2022-02-09 04:39:30|1186.35|1175.55|1186.36|1175.56|1186.36|1175.56|1186.35|1175.55|2
1644381580000|2022-02-09 04:39:40|1186.8|1176|1186.54|1175.74|1186.8|1176|1186.54|1175.74|2
1644381600000|2022-02-09 04:40:00|1186.63|1175.83|1186.9|1176.1|1186.9|1176.1|1186.63|1175.83|3
1644381610000|2022-02-09 04:40:10|1187.28|1176.48|1187.35|1176.55|1187.6|1176.8|1187.15|1176.35|5
1644381630000|2022-02-09 04:40:30|1187.53|1176.73|1186.76|1175.96|1187.53|1176.73|1186.76|1175.96|4
1644381640000|2022-02-09 04:40:40|1186.9|1176.1|1186.7|1175.9|1186.9|1176.1|1186.59|1175.79|3
1644381650000|2022-02-09 04:40:50|1186.65|1175.85|1186.65|1175.85|1186.65|1175.85|1186.65|1175.85|1
1644381660000|2022-02-09 04:41:00|1186.47|1175.67|1186.47|1175.67|1186.47|1175.67|1186.47|1175.67|1
1644381670000|2022-02-09 04:41:10|1186.05|1175.25|1185.9|1175.1|1186.05|1175.25|1185.75|1174.95|4
1644381680000|2022-02-09 04:41:20|1185.4|1174.6|1184.9|1174.1|1185.4|1174.6|1184.9|1174.1|6
1644381690000|2022-02-09 04:41:30|1185.3|1174.5|1185.2|1174.4|1185.31|1174.51|1185.19|1174.39|4
1644381700000|2022-02-09 04:41:40|1185.8|1175|1185.9|1175.1|1185.9|1175.1|1185.7|1174.9|4
1644381710000|2022-02-09 04:41:50|1185.75|1174.95|1185.75|1174.95|1185.75|1174.95|1185.75|1174.95|1
1644381720000|2022-02-09 04:42:00|1185.55|1174.75|1185.05|1174.25|1185.55|1174.75|1185.05|1174.25|3
1644381730000|2022-02-09 04:42:10|1185.1|1174.3|1185.78|1174.98|1185.78|1174.98|1185.09|1174.29|5
1644381740000|2022-02-09 04:42:20|1185.86|1175.06|1185.55|1174.75|1185.86|1175.06|1185.55|1174.75|5
1644381760000|2022-02-09 04:42:40|1185.64|1174.84|1185.64|1174.84|1185.64|1174.84|1185.64|1174.84|1
1644381770000|2022-02-09 04:42:50|1185.2|1174.4|1185.91|1175.11|1185.91|1175.11|1185.2|1174.4|4
1644381780000|2022-02-09 04:43:00|1185.93|1175.13|1185.91|1175.11|1185.96|1175.16|1185.91|1175.11|3
1644381790000|2022-02-09 04:43:10|1186.1|1175.3|1186.6|1175.8|1186.6|1175.8|1186.1|1175.3|2
1644381800000|2022-02-09 04:43:20|1186.52|1175.72|1186.05|1175.25|1186.52|1175.72|1186.05|1175.25|3
1644381810000|2022-02-09 04:43:30|1186|1175.2|1186|1175.2|1186|1175.2|1186|1175.2|1
1644381830000|2022-02-09 04:43:50|1186.1|1175.3|1186.1|1175.3|1186.1|1175.3|1186.1|1175.3|1
1644381850000|2022-02-09 04:44:10|1186.14|1175.34|1186.14|1175.34|1186.14|1175.34|1186.1|1175.3|3
1644381860000|2022-02-09 04:44:20|1186.29|1175.49|1186.29|1175.49|1186.29|1175.49|1186.29|1175.49|1
1644381870000|2022-02-09 04:44:30|1186.17|1175.37|1186.17|1175.37|1186.17|1175.37|1186.17|1175.37|1
1644381880000|2022-02-09 04:44:40|1186.05|1175.25|1185.9|1175.1|1186.16|1175.36|1185.9|1175.1|5
1644381900000|2022-02-09 04:45:00|1185.8|1175|1185.25|1174.45|1185.8|1175|1185.2|1174.4|7
1644381910000|2022-02-09 04:45:10|1185.3|1174.5|1185.9|1175.1|1185.97|1175.17|1185.3|1174.5|7
1644381920000|2022-02-09 04:45:20|1185.88|1175.08|1186.83|1176.03|1186.9|1176.1|1185.88|1175.08|6
1644381940000|2022-02-09 04:45:40|1187|1176.2|1187.86|1177.06|1187.9|1177.1|1186.97|1176.17|7
1644381950000|2022-02-09 04:45:50|1187.9|1177.1|1187.68|1176.88|1187.9|1177.1|1187.68|1176.88|2
1644381980000|2022-02-09 04:46:20|1187.9|1177.1|1187.9|1177.1|1187.9|1177.1|1187.9|1177.1|1
1644381990000|2022-02-09 04:46:30|1187.8|1177|1187.9|1177.1|1187.9|1177.1|1187.8|1177|2
1644382010000|2022-02-09 04:46:50|1187.78|1176.98|1187.67|1176.87|1187.78|1176.98|1187.63|1176.83|3
1644382020000|2022-02-09 04:47:00|1187.37|1176.57|1187.37|1176.57|1187.55|1176.75|1187.37|1176.57|3
1644382030000|2022-02-09 04:47:10|1187.05|1176.25|1187.89|1177.09|1187.89|1177.09|1187.05|1176.25|5
1644382040000|2022-02-09 04:47:20|1187.9|1177.1|1187.9|1177.1|1188.45|1177.65|1187.9|1177.1|6
1644382050000|2022-02-09 04:47:30|1187.85|1177.05|1187.85|1177.05|1187.85|1177.05|1187.85|1177.05|1
1644382070000|2022-02-09 04:47:50|1187.78|1176.98|1187.9|1177.1|1187.9|1177.1|1187.78|1176.98|3
1644382080000|2022-02-09 04:48:00|1188|1177.2|1188|1177.2|1188|1177.2|1188|1177.2|1
1644382090000|2022-02-09 04:48:10|1187.99|1177.19|1188|1177.2|1188.32|1177.52|1187.99|1177.19|6
1644382100000|2022-02-09 04:48:20|1188.07|1177.27|1188.91|1178.11|1188.91|1178.11|1188.07|1177.27|4
1644382110000|2022-02-09 04:48:30|1189.26|1178.46|1188.8|1178|1189.26|1178.46|1188.8|1178|6
1644382120000|2022-02-09 04:48:40|1188.87|1178.07|1188.8|1178|1188.87|1178.07|1188.8|1178|2
1644382130000|2022-02-09 04:48:50|1188.9|1178.1|1189.05|1178.25|1189.21|1178.41|1188.9|1178.1|5
1644382140000|2022-02-09 04:49:00|1188.99|1178.19|1189.05|1178.25|1189.06|1178.26|1188.9|1178.1|5
1644382150000|2022-02-09 04:49:10|1189|1178.2|1189.33|1178.53|1189.57|1178.77|1189|1178.2|8
1644382160000|2022-02-09 04:49:20|1189.2|1178.4|1189.58|1178.78|1189.58|1178.78|1189.2|1178.4|4
1644382170000|2022-02-09 04:49:30|1189.9|1179.1|1189.48|1178.68|1189.9|1179.1|1189.24|1178.44|10
1644382180000|2022-02-09 04:49:40|1189.69|1178.89|1189.56|1178.76|1189.9|1179.1|1189.49|1178.69|7
1644382190000|2022-02-09 04:49:50|1189.38|1178.58|1189.73|1178.93|1189.73|1178.93|1189.38|1178.58|2
1644382200000|2022-02-09 04:50:00|1189.35|1178.55|1189.35|1178.55|1189.35|1178.55|1189.35|1178.55|1
1644382210000|2022-02-09 04:50:10|1189.48|1178.68|1189.48|1178.68|1189.48|1178.68|1189.48|1178.68|1
1644382220000|2022-02-09 04:50:20|1189.73|1178.93|1189.98|1179.18|1189.98|1179.18|1189.73|1178.93|3
1644382230000|2022-02-09 04:50:30|1189.81|1179.01|1189.73|1178.93|1189.81|1179.01|1189.73|1178.93|2
1644382240000|2022-02-09 04:50:40|1189.91|1179.11|1189.98|1179.18|1189.98|1179.18|1189.88|1179.08|5
1644382250000|2022-02-09 04:50:50|1189.9|1179.1|1189.98|1179.18|1189.98|1179.18|1189.9|1179.1|2
1644382260000|2022-02-09 04:51:00|1189.88|1179.08|1189.88|1179.08|1190.07|1179.27|1189.88|1179.08|5
1644382270000|2022-02-09 04:51:10|1190.03|1179.23|1190.04|1179.24|1190.04|1179.24|1190.03|1179.23|2
1644382280000|2022-02-09 04:51:20|1190.07|1179.27|1190.21|1179.41|1190.29|1179.49|1190.07|1179.27|7
1644382300000|2022-02-09 04:51:40|1190.29|1179.49|1190.18|1179.38|1190.29|1179.49|1190.18|1179.38|2
1644382310000|2022-02-09 04:51:50|1190.1|1179.3|1189.55|1178.75|1190.18|1179.38|1189.55|1178.75|10
1644382320000|2022-02-09 04:52:00|1189.3|1178.5|1189.9|1179.1|1190.03|1179.23|1189.3|1178.5|5
1644382330000|2022-02-09 04:52:10|1189.99|1179.19|1190.05|1179.25|1190.24|1179.44|1189.99|1179.19|5
1644382340000|2022-02-09 04:52:20|1190.16|1179.36|1190.15|1179.35|1190.16|1179.36|1190.15|1179.35|2
1644382350000|2022-02-09 04:52:30|1190.31|1179.51|1189.91|1179.11|1190.31|1179.51|1189.73|1178.93|5
1644382360000|2022-02-09 04:52:40|1189.25|1178.45|1188.9|1178.1|1189.63|1178.83|1188.83|1178.03|5
1644382370000|2022-02-09 04:52:50|1188.71|1177.91|1188.5|1177.7|1188.71|1177.91|1188.21|1177.41|3
1644382380000|2022-02-09 04:53:00|1188.42|1177.62|1188.42|1177.62|1188.42|1177.62|1188.42|1177.62|1
1644382400000|2022-02-09 04:53:20|1188.7|1177.9|1188.62|1177.82|1188.7|1177.9|1188.62|1177.82|4
1644382430000|2022-02-09 04:53:50|1188.58|1177.78|1188.58|1177.78|1188.58|1177.78|1188.58|1177.78|1
1644382440000|2022-02-09 04:54:00|1188.2|1177.4|1188.26|1177.46|1188.7|1177.9|1188.2|1177.4|5
1644382450000|2022-02-09 04:54:10|1188.15|1177.35|1188.15|1177.35|1188.15|1177.35|1188.15|1177.35|1
1644382460000|2022-02-09 04:54:20|1187.9|1177.1|1187.6|1176.8|1187.9|1177.1|1187.6|1176.8|4
1644382470000|2022-02-09 04:54:30|1187.76|1176.96|1187.57|1176.77|1187.76|1176.96|1187.5|1176.7|5
1644382490000|2022-02-09 04:54:50|1187.15|1176.35|1187.9|1177.1|1187.95|1177.15|1187.15|1176.35|5
1644382500000|2022-02-09 04:55:00|1187.77|1176.97|1187.74|1176.94|1187.8|1177|1187.74|1176.94|3
1644382510000|2022-02-09 04:55:10|1187.9|1177.1|1187.9|1177.1|1187.9|1177.1|1187.9|1177.1|1
1644382540000|2022-02-09 04:55:40|1187.89|1177.09|1187.87|1177.07|1187.9|1177.1|1187.87|1177.07|3
1644382550000|2022-02-09 04:55:50|1187.89|1177.09|1187.79|1176.99|1187.89|1177.09|1187.79|1176.99|2
1644382560000|2022-02-09 04:56:00|1187.72|1176.92|1187.19|1176.39|1187.72|1176.92|1187.18|1176.38|5
1644382570000|2022-02-09 04:56:10|1187.18|1176.38|1186.72|1175.92|1187.19|1176.39|1186.72|1175.92|6
1644382580000|2022-02-09 04:56:20|1186.9|1176.1|1186.9|1176.1|1186.9|1176.1|1186.8|1176|3
1644382600000|2022-02-09 04:56:40|1186.86|1176.06|1186.84|1176.04|1186.86|1176.06|1186.84|1176.04|2
1644382610000|2022-02-09 04:56:50|1186.54|1175.74|1186.33|1175.53|1186.54|1175.74|1186.33|1175.53|4
1644382620000|2022-02-09 04:57:00|1186.19|1175.39|1186.33|1175.53|1186.55|1175.75|1186.19|1175.39|4
1644382630000|2022-02-09 04:57:10|1186.32|1175.52|1186.27|1175.47|1186.33|1175.53|1186.27|1175.47|10
1644382640000|2022-02-09 04:57:20|1186.28|1175.48|1186.28|1175.48|1186.28|1175.48|1186.27|1175.47|13
1644382650000|2022-02-09 04:57:30|1186.27|1175.47|1186.28|1175.48|1186.28|1175.48|1186.27|1175.47|10
1644382660000|2022-02-09 04:57:40|1186.27|1175.47|1186.01|1175.21|1186.28|1175.48|1186.01|1175.21|10
1644382670000|2022-02-09 04:57:50|1185.9|1175.1|1185.74|1174.94|1185.9|1175.1|1185.72|1174.92|5
1644382680000|2022-02-09 04:58:00|1185.9|1175.1|1185.96|1175.16|1186.04|1175.24|1185.9|1175.1|3
1644382690000|2022-02-09 04:58:10|1185.9|1175.1|1185.44|1174.64|1185.9|1175.1|1185.44|1174.64|5
1644382700000|2022-02-09 04:58:20|1185.43|1174.63|1185.72|1174.92|1185.78|1174.98|1185.41|1174.61|9
1644382710000|2022-02-09 04:58:30|1185.78|1174.98|1185.84|1175.04|1186.15|1175.35|1185.78|1174.98|5
1644382720000|2022-02-09 04:58:40|1185.85|1175.05|1186.1|1175.3|1186.1|1175.3|1185.85|1175.05|2
1644382730000|2022-02-09 04:58:50|1185.85|1175.05|1186.19|1175.39|1186.19|1175.39|1185.74|1174.94|6
1644382740000|2022-02-09 04:59:00|1185.9|1175.1|1185.66|1174.86|1186.24|1175.44|1185.65|1174.85|13
1644382750000|2022-02-09 04:59:10|1185.65|1174.85|1185.73|1174.93|1186.03|1175.23|1185.4|1174.6|7
1644382760000|2022-02-09 04:59:20|1185.92|1175.12|1186.09|1175.29|1186.09|1175.29|1185.92|1175.12|3
1644382770000|2022-02-09 04:59:30|1185.9|1175.1|1185.66|1174.86|1185.9|1175.1|1185.66|1174.86|3
1644382780000|2022-02-09 04:59:40|1185.57|1174.77|1185.37|1174.57|1185.57|1174.77|1185.37|1174.57|5
1644382790000|2022-02-09 04:59:50|1185.43|1174.63|1185.4|1174.6|1185.43|1174.63|1185.4|1174.6|2
1644382800000|2022-02-09 05:00:00|1185.29|1174.49|1185.29|1174.49|1185.5|1174.7|1185.29|1174.49|3
1644382810000|2022-02-09 05:00:10|1185.5|1174.7|1185.39|1174.59|1185.5|1174.7|1185.29|1174.49|3
1644382820000|2022-02-09 05:00:20|1185.5|1174.7|1185.61|1174.81|1185.61|1174.81|1185.11|1174.31|4
1644382830000|2022-02-09 05:00:30|1185.32|1174.52|1186|1175.2|1186|1175.2|1185.32|1174.52|5
1644382840000|2022-02-09 05:00:40|1186.05|1175.25|1186.08|1175.28|1186.08|1175.28|1185.99|1175.19|5
1644382850000|2022-02-09 05:00:50|1186.22|1175.42|1186.64|1175.84|1187.12|1176.32|1186.22|1175.42|9
1644382860000|2022-02-09 05:01:00|1186.62|1175.82|1186.62|1175.82|1186.62|1175.82|1186.62|1175.82|1
1644382870000|2022-02-09 05:01:10|1186.65|1175.85|1186.4|1175.6|1186.65|1175.85|1186.4|1175.6|2
1644382880000|2022-02-09 05:01:20|1186.24|1175.44|1186.24|1175.44|1186.24|1175.44|1186.24|1175.44|1
1644382890000|2022-02-09 05:01:30|1186.28|1175.48|1186.27|1175.47|1186.55|1175.75|1186.27|1175.47|4
1644382900000|2022-02-09 05:01:40|1186.28|1175.48|1186.28|1175.48|1186.28|1175.48|1186.28|1175.48|1
1644382910000|2022-02-09 05:01:50|1186.37|1175.57|1186.37|1175.57|1186.37|1175.57|1186.37|1175.57|1
1644382920000|2022-02-09 05:02:00|1186.32|1175.52|1184.9|1174.1|1186.4|1175.6|1184.9|1174.1|11
1644382930000|2022-02-09 05:02:10|1184.65|1173.85|1184.4|1173.6|1184.9|1174.1|1184.4|1173.6|4
1644382940000|2022-02-09 05:02:20|1183.65|1172.85|1183.52|1172.72|1183.65|1172.85|1183.52|1172.72|3
1644382950000|2022-02-09 05:02:30|1183.41|1172.61|1182.9|1172.1|1183.6|1172.8|1182.9|1172.1|4
1644382960000|2022-02-09 05:02:40|1182.55|1171.75|1182.55|1171.75|1182.55|1171.75|1182.55|1171.75|1
1644382970000|2022-02-09 05:02:50|1182.05|1171.25|1182.32|1171.52|1182.47|1171.67|1182.05|1171.25|3
1644382980000|2022-02-09 05:03:00|1182.67|1171.87|1182.3|1171.5|1182.75|1171.95|1182.3|1171.5|3
1644382990000|2022-02-09 05:03:10|1182.09|1171.29|1181.53|1170.73|1182.09|1171.29|1181.53|1170.73|6
1644383000000|2022-02-09 05:03:20|1181.34|1170.54|1181.19|1170.39|1181.34|1170.54|1181.19|1170.39|4
1644383010000|2022-02-09 05:03:30|1181.24|1170.44|1181.18|1170.38|1181.45|1170.65|1181.18|1170.38|4
1644383020000|2022-02-09 05:03:40|1181.15|1170.35|1181.15|1170.35|1181.15|1170.35|1181.15|1170.35|1
1644383030000|2022-02-09 05:03:50|1181.28|1170.48|1180.9|1170.1|1181.28|1170.48|1180.73|1169.93|5
1644383040000|2022-02-09 05:04:00|1180.65|1169.85|1180.65|1169.85|1180.65|1169.85|1180.29|1169.49|3
1644383050000|2022-02-09 05:04:10|1180.44|1169.64|1180.5|1169.7|1180.5|1169.7|1180|1169.2|5
1644383060000|2022-02-09 05:04:20|1180.22|1169.42|1178.48|1167.68|1180.22|1169.42|1178.48|1167.68|8
1644383070000|2022-02-09 05:04:30|1178.32|1167.52|1178.97|1168.17|1178.97|1168.17|1178.05|1167.25|5
1644383100000|2022-02-09 05:05:00|1178.91|1168.11|1179.72|1168.92|1179.79|1168.99|1178.91|1168.11|8
1644383110000|2022-02-09 05:05:10|1179.41|1168.61|1180.9|1170.1|1180.9|1170.1|1179.41|1168.61|8
1644383120000|2022-02-09 05:05:20|1180.75|1169.95|1180.4|1169.6|1180.92|1170.12|1180.4|1169.6|7
1644383130000|2022-02-09 05:05:30|1180.19|1169.39|1180.19|1169.39|1180.19|1169.39|1180.19|1169.39|1
1644383140000|2022-02-09 05:05:40|1180.15|1169.35|1180.15|1169.35|1180.4|1169.6|1180.15|1169.35|3
1644383150000|2022-02-09 05:05:50|1180.12|1169.32|1179.4|1168.6|1180.12|1169.32|1179.4|1168.6|4
1644383160000|2022-02-09 05:06:00|1179.73|1168.93|1179.42|1168.62|1179.9|1169.1|1178.9|1168.1|10
1644383170000|2022-02-09 05:06:10|1179.44|1168.64|1180.09|1169.29|1180.09|1169.29|1179.03|1168.23|4
1644383180000|2022-02-09 05:06:20|1180.05|1169.25|1180.09|1169.29|1180.4|1169.6|1180.05|1169.25|4
1644383190000|2022-02-09 05:06:30|1180.4|1169.6|1180.12|1169.32|1180.4|1169.6|1179.8|1169|5
1644383200000|2022-02-09 05:06:40|1180.4|1169.6|1180.09|1169.29|1180.4|1169.6|1180.09|1169.29|2
1644383210000|2022-02-09 05:06:50|1180.4|1169.6|1179.7|1168.9|1180.4|1169.6|1179.7|1168.9|4
1644383220000|2022-02-09 05:07:00|1179.89|1169.09|1180.4|1169.6|1180.4|1169.6|1179.89|1169.09|6
1644383230000|2022-02-09 05:07:10|1180.09|1169.29|1180.12|1169.32|1180.12|1169.32|1180.09|1169.29|4
1644383240000|2022-02-09 05:07:20|1180.09|1169.29|1179.9|1169.1|1180.09|1169.29|1179.9|1169.1|2
1644383250000|2022-02-09 05:07:30|1180.09|1169.29|1180.09|1169.29|1180.09|1169.29|1179.9|1169.1|3
1644383260000|2022-02-09 05:07:40|1179.9|1169.1|1180.12|1169.32|1180.45|1169.65|1179.9|1169.1|7
1644383270000|2022-02-09 05:07:50|1180.09|1169.29|1179.9|1169.1|1180.12|1169.32|1179.9|1169.1|6
1644383280000|2022-02-09 05:08:00|1179.75|1168.95|1179.75|1168.95|1179.75|1168.95|1179.75|1168.95|1
1644383300000|2022-02-09 05:08:20|1179.8|1169|1179.99|1169.19|1179.99|1169.19|1179.8|1169|2
1644383310000|2022-02-09 05:08:30|1179.8|1169|1179.8|1169|1179.8|1169|1179.8|1169|1
1644383320000|2022-02-09 05:08:40|1179.85|1169.05|1179.56|1168.76|1179.85|1169.05|1179.56|1168.76|2
1644383340000|2022-02-09 05:09:00|1179.4|1168.6|1178.63|1167.83|1179.45|1168.65|1178.63|1167.83|6
1644383350000|2022-02-09 05:09:10|1178.45|1167.65|1178.35|1167.55|1178.45|1167.65|1178.35|1167.55|3
1644383360000|2022-02-09 05:09:20|1178.57|1167.77|1178.57|1167.77|1178.57|1167.77|1178.57|1167.77|1
1644383370000|2022-02-09 05:09:30|1178.4|1167.6|1178.12|1167.32|1178.57|1167.77|1177.9|1167.1|7
1644383380000|2022-02-09 05:09:40|1177.9|1167.1|1177.9|1167.1|1178.22|1167.42|1177.9|1167.1|5
1644383390000|2022-02-09 05:09:50|1177.82|1167.02|1177.8|1167|1177.82|1167.02|1177.8|1167|2
1644383400000|2022-02-09 05:10:00|1177.73|1166.93|1177.99|1167.19|1178.06|1167.26|1177.69|1166.89|7
1644383410000|2022-02-09 05:10:10|1177.9|1167.1|1177.69|1166.89|1177.9|1167.1|1177.69|1166.89|5
1644383420000|2022-02-09 05:10:20|1177.9|1167.1|1176.9|1166.1|1177.9|1167.1|1176.71|1165.91|7
1644383430000|2022-02-09 05:10:30|1176.69|1165.89|1176.4|1165.6|1176.71|1165.91|1176.4|1165.6|4
1644383440000|2022-02-09 05:10:40|1175.9|1165.1|1174.12|1163.32|1175.9|1165.1|1173.82|1163.02|14
1644383450000|2022-02-09 05:10:50|1174.11|1163.31|1173.52|1162.72|1174.11|1163.31|1173.52|1162.72|5
1644383460000|2022-02-09 05:11:00|1173.65|1162.85|1172.9|1162.1|1173.83|1163.03|1172.61|1161.81|9
1644383470000|2022-02-09 05:11:10|1172.8|1162|1172.8|1162|1172.8|1162|1172.8|1162|1
1644383480000|2022-02-09 05:11:20|1172.7|1161.9|1172.2|1161.4|1172.7|1161.9|1172.2|1161.4|2
1644383490000|2022-02-09 05:11:30|1171.95|1161.15|1172.48|1161.68|1173.28|1162.48|1171.95|1161.15|8
1644383510000|2022-02-09 05:11:50|1172.38|1161.58|1172.38|1161.58|1172.38|1161.58|1172.38|1161.58|1
1644383520000|2022-02-09 05:12:00|1172.45|1161.65|1172.05|1161.25|1172.47|1161.67|1172.05|1161.25|4
1644383530000|2022-02-09 05:12:10|1172.82|1162.02|1174.59|1163.79|1174.91|1164.11|1172.23|1161.43|9
1644383540000|2022-02-09 05:12:20|1174.32|1163.52|1174.1|1163.3|1174.32|1163.52|1174|1163.2|3
1644383550000|2022-02-09 05:12:30|1174.09|1163.29|1174.5|1163.7|1174.5|1163.7|1174.09|1163.29|2
1644383560000|2022-02-09 05:12:40|1174.09|1163.29|1174.09|1163.29|1174.09|1163.29|1174.09|1163.29|1
1644383570000|2022-02-09 05:12:50|1174.5|1163.7|1174.5|1163.7|1174.62|1163.82|1174.12|1163.32|5
1644383580000|2022-02-09 05:13:00|1174.09|1163.29|1174.75|1163.95|1174.75|1163.95|1174.09|1163.29|3
1644383590000|2022-02-09 05:13:10|1174.59|1163.79|1174.82|1164.02|1174.82|1164.02|1174.5|1163.7|6
1644383600000|2022-02-09 05:13:20|1174.54|1163.74|1174.82|1164.02|1174.82|1164.02|1174.54|1163.74|3
1644383610000|2022-02-09 05:13:30|1174.4|1163.6|1174.4|1163.6|1174.44|1163.64|1174.4|1163.6|3
1644383620000|2022-02-09 05:13:40|1174.82|1164.02|1174.82|1164.02|1174.82|1164.02|1174.82|1164.02|1
1644383630000|2022-02-09 05:13:50|1174.67|1163.87|1174.9|1164.1|1174.9|1164.1|1174.67|1163.87|2
1644383640000|2022-02-09 05:14:00|1174.94|1164.14|1175.14|1164.34|1175.14|1164.34|1174.83|1164.03|5
1644383650000|2022-02-09 05:14:10|1175.24|1164.44|1176.9|1166.1|1176.9|1166.1|1175.02|1164.22|11
1644383660000|2022-02-09 05:14:20|1176.62|1165.82|1176.9|1166.1|1176.9|1166.1|1176.12|1165.32|5
1644383670000|2022-02-09 05:14:30|1176.71|1165.91|1175.83|1165.03|1176.9|1166.1|1175.83|1165.03|6
1644383680000|2022-02-09 05:14:40|1176.33|1165.53|1176.12|1165.32|1176.33|1165.53|1176.02|1165.22|5
1644383690000|2022-02-09 05:14:50|1176.14|1165.34|1176.12|1165.32|1176.14|1165.34|1176.12|1165.32|2
1644383700000|2022-02-09 05:15:00|1176.22|1165.42|1175.9|1165.1|1176.22|1165.42|1175.9|1165.1|3
1644383710000|2022-02-09 05:15:10|1175.78|1164.98|1175.82|1165.02|1175.82|1165.02|1175.78|1164.98|2
1644383730000|2022-02-09 05:15:30|1175.65|1164.85|1175.4|1164.6|1175.65|1164.85|1175.4|1164.6|2
1644383740000|2022-02-09 05:15:40|1174.9|1164.1|1174.9|1164.1|1174.9|1164.1|1174.9|1164.1|1
1644383750000|2022-02-09 05:15:50|1174.72|1163.92|1174.72|1163.92|1174.72|1163.92|1174.72|1163.92|1
1644383760000|2022-02-09 05:16:00|1174.82|1164.02|1175|1164.2|1175|1164.2|1174.4|1163.6|3
1644383770000|2022-02-09 05:16:10|1175.19|1164.39|1175.19|1164.39|1175.19|1164.39|1175.19|1164.39|1
1644383780000|2022-02-09 05:16:20|1175.78|1164.98|1176.07|1165.27|1176.07|1165.27|1175.78|1164.98|6
1644383790000|2022-02-09 05:16:30|1176.27|1165.47|1176.9|1166.1|1176.9|1166.1|1176.27|1165.47|6
1644383800000|2022-02-09 05:16:40|1177.09|1166.29|1177.09|1166.29|1177.09|1166.29|1176.9|1166.1|3
1644383810000|2022-02-09 05:16:50|1177|1166.2|1177.3|1166.5|1177.4|1166.6|1177|1166.2|3
1644383820000|2022-02-09 05:17:00|1176.9|1166.1|1177.1|1166.3|1177.12|1166.32|1176.9|1166.1|3
1644383840000|2022-02-09 05:17:20|1177.12|1166.32|1177.12|1166.32|1177.12|1166.32|1177.12|1166.32|1
1644383850000|2022-02-09 05:17:30|1177.08|1166.28|1176.77|1165.97|1177.08|1166.28|1176.77|1165.97|3
1644383860000|2022-02-09 05:17:40|1176.9|1166.1|1176.4|1165.6|1176.9|1166.1|1176.4|1165.6|5
1644383870000|2022-02-09 05:17:50|1175.9|1165.1|1174.9|1164.1|1175.9|1165.1|1174.77|1163.97|6
1644383880000|2022-02-09 05:18:00|1174.77|1163.97|1174.34|1163.54|1174.77|1163.97|1174.09|1163.29|8
1644383890000|2022-02-09 05:18:10|1174.09|1163.29|1173.9|1163.1|1174.09|1163.29|1173.9|1163.1|2
1644383900000|2022-02-09 05:18:20|1173.82|1163.02|1173.4|1162.6|1173.82|1163.02|1173.4|1162.6|3
1644383910000|2022-02-09 05:18:30|1172.9|1162.1|1172.9|1162.1|1173.15|1162.35|1172.9|1162.1|5
1644383920000|2022-02-09 05:18:40|1173.15|1162.35|1173.48|1162.68|1173.48|1162.68|1173.15|1162.35|2
1644383930000|2022-02-09 05:18:50|1173.62|1162.82|1173.4|1162.6|1173.71|1162.91|1173.4|1162.6|5
1644383940000|2022-02-09 05:19:00|1173.62|1162.82|1172.9|1162.1|1173.62|1162.82|1172.9|1162.1|4
1644383950000|2022-02-09 05:19:10|1172.4|1161.6|1170.9|1160.1|1172.4|1161.6|1170.9|1160.1|5
1644383960000|2022-02-09 05:19:20|1171.09|1160.29|1169.9|1159.1|1171.09|1160.29|1169.9|1159.1|7
1644383970000|2022-02-09 05:19:30|1170.4|1159.6|1171.35|1160.55|1171.35|1160.55|1170.4|1159.6|11
1644383980000|2022-02-09 05:19:40|1171.4|1160.6|1170.78|1159.98|1171.4|1160.6|1170.78|1159.98|3
1644383990000|2022-02-09 05:19:50|1170.9|1160.1|1169.9|1159.1|1170.9|1160.1|1169.9|1159.1|3
1644384000000|2022-02-09 05:20:00|1169.82|1159.02|1169.82|1159.02|1169.82|1159.02|1169.82|1159.02|1
1644384010000|2022-02-09 05:20:10|1169.8|1159|1168.65|1157.85|1169.8|1159|1166.9|1156.1|11
1644384020000|2022-02-09 05:20:20|1168.9|1158.1|1168.9|1158.1|1169.32|1158.52|1168.9|1158.1|5
1644384030000|2022-02-09 05:20:30|1168.78|1157.98|1168.9|1158.1|1168.9|1158.1|1168.49|1157.69|5
1644384040000|2022-02-09 05:20:40|1169.3|1158.5|1168.6|1157.8|1169.3|1158.5|1168.6|1157.8|7
1644384050000|2022-02-09 05:20:50|1167.9|1157.1|1168.32|1157.52|1168.32|1157.52|1167.9|1157.1|2
1644384060000|2022-02-09 05:21:00|1167.9|1157.1|1169.12|1158.32|1169.4|1158.6|1167.9|1157.1|6
1644384070000|2022-02-09 05:21:10|1169.15|1158.35|1169.9|1159.1|1169.9|1159.1|1169.15|1158.35|4
1644384090000|2022-02-09 05:21:30|1169.4|1158.6|1169.4|1158.6|1169.4|1158.6|1169.4|1158.6|1
1644384100000|2022-02-09 05:21:40|1169.19|1158.39|1169.27|1158.47|1169.27|1158.47|1169.19|1158.39|2
1644384120000|2022-02-09 05:22:00|1169.22|1158.42|1169.57|1158.77|1169.9|1159.1|1169.22|1158.42|4
1644384140000|2022-02-09 05:22:20|1169.62|1158.82|1168.9|1158.1|1169.62|1158.82|1168.62|1157.82|7
1644384150000|2022-02-09 05:22:30|1168.4|1157.6|1167.69|1156.89|1168.65|1157.85|1167.55|1156.75|5
1644384160000|2022-02-09 05:22:40|1167.7|1156.9|1168.55|1157.75|1168.55|1157.75|1167.7|1156.9|6
1644384170000|2022-02-09 05:22:50|1168.9|1158.1|1170.15|1159.35|1170.15|1159.35|1168.9|1158.1|9
1644384180000|2022-02-09 05:23:00|1170.4|1159.6|1170.62|1159.82|1171.1|1160.3|1169.9|1159.1|7
1644384190000|2022-02-09 05:23:10|1170.53|1159.73|1171.4|1160.6|1171.7|1160.9|1170.03|1159.23|12
1644384200000|2022-02-09 05:23:20|1170.93|1160.13|1172.1|1161.3|1172.28|1161.48|1170.93|1160.13|10
1644384210000|2022-02-09 05:23:30|1172.75|1161.95|1172.3|1161.5|1172.75|1161.95|1172.3|1161.5|6
1644384220000|2022-02-09 05:23:40|1172.14|1161.34|1172.04|1161.24|1172.35|1161.55|1171.65|1160.85|7
1644384230000|2022-02-09 05:23:50|1172|1161.2|1172.19|1161.39|1172.5|1161.7|1171.79|1160.99|6
1644384240000|2022-02-09 05:24:00|1172.45|1161.65|1172.4|1161.6|1172.45|1161.65|1171.9|1161.1|5
1644384250000|2022-02-09 05:24:10|1172.19|1161.39|1172.19|1161.39|1172.19|1161.39|1172.19|1161.39|1
1644384260000|2022-02-09 05:24:20|1171.9|1161.1|1172.3|1161.5|1172.8|1162|1171.9|1161.1|7
1644384270000|2022-02-09 05:24:30|1171.9|1161.1|1172.12|1161.32|1172.4|1161.6|1171.8|1161|8
1644384280000|2022-02-09 05:24:40|1171.9|1161.1|1171.7|1160.9|1171.9|1161.1|1171.7|1160.9|3
1644384290000|2022-02-09 05:24:50|1171.44|1160.64|1171.17|1160.37|1171.44|1160.64|1171.17|1160.37|2
1644384300000|2022-02-09 05:25:00|1171.65|1160.85|1171.65|1160.85|1171.65|1160.85|1171.65|1160.85|1
1644384320000|2022-02-09 05:25:20|1171.55|1160.75|1171.55|1160.75|1171.65|1160.85|1171.55|1160.75|3
1644384330000|2022-02-09 05:25:30|1171.15|1160.35|1171.53|1160.73|1171.85|1161.05|1171.14|1160.34|6
1644384340000|2022-02-09 05:25:40|1171.57|1160.77|1171.9|1161.1|1171.9|1161.1|1171.14|1160.34|8
1644384350000|2022-02-09 05:25:50|1171.64|1160.84|1171.62|1160.82|1171.9|1161.1|1171.62|1160.82|4
1644384360000|2022-02-09 05:26:00|1171.69|1160.89|1172.12|1161.32|1172.12|1161.32|1171.62|1160.82|5
1644384370000|2022-02-09 05:26:10|1171.9|1161.1|1172.19|1161.39|1172.4|1161.6|1171.9|1161.1|4
1644384390000|2022-02-09 05:26:30|1172.35|1161.55|1172.35|1161.55|1172.35|1161.55|1172.35|1161.55|1
1644384410000|2022-02-09 05:26:50|1172.24|1161.44|1172.12|1161.32|1172.6|1161.8|1172.1|1161.3|6
1644384420000|2022-02-09 05:27:00|1172.4|1161.6|1173.19|1162.39|1173.55|1162.75|1172.4|1161.6|10
1644384430000|2022-02-09 05:27:10|1173.6|1162.8|1173.6|1162.8|1173.6|1162.8|1173.6|1162.8|1
1644384440000|2022-02-09 05:27:20|1173.62|1162.82|1172.9|1162.1|1173.62|1162.82|1172.84|1162.04|5
1644384450000|2022-02-09 05:27:30|1172.42|1161.62|1172.42|1161.62|1172.42|1161.62|1172.42|1161.62|1
1644384460000|2022-02-09 05:27:40|1172|1161.2|1172.12|1161.32|1172.12|1161.32|1171.55|1160.75|6
1644384480000|2022-02-09 05:28:00|1172.22|1161.42|1172.19|1161.39|1172.45|1161.65|1172.19|1161.39|3
1644384490000|2022-02-09 05:28:10|1171.9|1161.1|1173.09|1162.29|1173.25|1162.45|1171.9|1161.1|4
1644384500000|2022-02-09 05:28:20|1173.43|1162.63|1173.3|1162.5|1173.43|1162.63|1173.3|1162.5|2
1644384510000|2022-02-09 05:28:30|1172.9|1162.1|1173.8|1163|1173.8|1163|1172.9|1162.1|3
1644384520000|2022-02-09 05:28:40|1173.55|1162.75|1174.47|1163.67|1174.55|1163.75|1173.55|1162.75|6
1644384530000|2022-02-09 05:28:50|1174.42|1163.62|1173.63|1162.83|1174.42|1163.62|1173.63|1162.83|6
1644384540000|2022-02-09 05:29:00|1173.47|1162.67|1173.54|1162.74|1173.54|1162.74|1173.47|1162.67|2
1644384560000|2022-02-09 05:29:20|1173.31|1162.51|1172.9|1162.1|1173.31|1162.51|1172.9|1162.1|4
1644384570000|2022-02-09 05:29:30|1172.55|1161.75|1172.55|1161.75|1172.55|1161.75|1172.55|1161.75|1
1644384580000|2022-02-09 05:29:40|1172.82|1162.02|1173.12|1162.32|1173.12|1162.32|1172.06|1161.26|7
1644384590000|2022-02-09 05:29:50|1173.2|1162.4|1174|1163.2|1174.09|1163.29|1173.2|1162.4|6
1644384600000|2022-02-09 05:30:00|1173.85|1163.05|1174.12|1163.32|1174.12|1163.32|1173.67|1162.87|5
1644384610000|2022-02-09 05:30:10|1173.92|1163.12|1173.49|1162.69|1173.92|1163.12|1173.49|1162.69|4
1644384620000|2022-02-09 05:30:20|1173.61|1162.81|1173.41|1162.61|1174.12|1163.32|1173.41|1162.61|6
1644384640000|2022-02-09 05:30:40|1173.57|1162.77|1173.57|1162.77|1173.57|1162.77|1173.57|1162.77|1
1644384650000|2022-02-09 05:30:50|1173.41|1162.61|1173.41|1162.61|1173.41|1162.61|1173.41|1162.61|1
1644384660000|2022-02-09 05:31:00|1173|1162.2|1173.9|1163.1|1174.33|1163.53|1173|1162.2|7
1644384670000|2022-02-09 05:31:10|1173.99|1163.19|1174.4|1163.6|1174.4|1163.6|1173.9|1163.1|8
1644384680000|2022-02-09 05:31:20|1174.62|1163.82|1174.62|1163.82|1174.9|1164.1|1174.62|1163.82|3
1644384690000|2022-02-09 05:31:30|1174.24|1163.44|1174.24|1163.44|1174.24|1163.44|1174.24|1163.44|1
1644384710000|2022-02-09 05:31:50|1174.62|1163.82|1174.9|1164.1|1174.9|1164.1|1174.62|1163.82|2
1644384720000|2022-02-09 05:32:00|1174.62|1163.82|1174.95|1164.15|1175.01|1164.21|1174.4|1163.6|8
1644384730000|2022-02-09 05:32:10|1174.96|1164.16|1174.96|1164.16|1174.96|1164.16|1174.96|1164.16|1
1644384740000|2022-02-09 05:32:20|1174.9|1164.1|1175.34|1164.54|1175.34|1164.54|1174.9|1164.1|3
1644384750000|2022-02-09 05:32:30|1175.37|1164.57|1175.65|1164.85|1175.9|1165.1|1175.37|1164.57|3
1644384760000|2022-02-09 05:32:40|1175.4|1164.6|1175.82|1165.02|1175.9|1165.1|1175.4|1164.6|3
1644384770000|2022-02-09 05:32:50|1175.69|1164.89|1175.82|1165.02|1175.82|1165.02|1175.4|1164.6|5
1644384780000|2022-02-09 05:33:00|1175.4|1164.6|1175.43|1164.63|1175.82|1165.02|1175.29|1164.49|7
1644384790000|2022-02-09 05:33:10|1175.9|1165.1|1176.29|1165.49|1176.29|1165.49|1175.9|1165.1|4
1644384800000|2022-02-09 05:33:20|1176.64|1165.84|1176.48|1165.68|1176.73|1165.93|1176.23|1165.43|6
1644384810000|2022-02-09 05:33:30|1176.65|1165.85|1176.4|1165.6|1176.65|1165.85|1176.4|1165.6|2
1644384820000|2022-02-09 05:33:40|1176.65|1165.85|1176.65|1165.85|1176.65|1165.85|1176.4|1165.6|3
1644384830000|2022-02-09 05:33:50|1176.4|1165.6|1176.4|1165.6|1176.4|1165.6|1176.4|1165.6|1
1644384840000|2022-02-09 05:34:00|1175.9|1165.1|1175.82|1165.02|1175.9|1165.1|1175.2|1164.4|6
1644384850000|2022-02-09 05:34:10|1175.65|1164.85|1175.65|1164.85|1175.65|1164.85|1175.65|1164.85|1
1644384860000|2022-02-09 05:34:20|1175.4|1164.6|1175.96|1165.16|1175.96|1165.16|1175.4|1164.6|2
1644384870000|2022-02-09 05:34:30|1176.23|1165.43|1175.9|1165.1|1176.23|1165.43|1175.9|1165.1|2
1644384890000|2022-02-09 05:34:50|1175.8|1165|1176.9|1166.1|1176.9|1166.1|1175.8|1165|8
1644384900000|2022-02-09 05:35:00|1176.83|1166.03|1177.1|1166.3|1177.1|1166.3|1176.83|1166.03|3
1644384910000|2022-02-09 05:35:10|1177.12|1166.32|1177.12|1166.32|1177.4|1166.6|1177.12|1166.32|3
1644384920000|2022-02-09 05:35:20|1176.9|1166.1|1177.12|1166.32|1177.43|1166.63|1176.9|1166.1|3
1644384930000|2022-02-09 05:35:30|1176.9|1166.1|1177.82|1167.02|1177.9|1167.1|1176.9|1166.1|3
1644384940000|2022-02-09 05:35:40|1177.69|1166.89|1177.86|1167.06|1178.06|1167.26|1177.45|1166.65|6
1644384950000|2022-02-09 05:35:50|1178.04|1167.24|1178.21|1167.41|1178.21|1167.41|1177.9|1167.1|7
1644384960000|2022-02-09 05:36:00|1178.15|1167.35|1178.04|1167.24|1178.15|1167.35|1178.04|1167.24|2
1644384970000|2022-02-09 05:36:10|1178.31|1167.51|1178|1167.2|1178.31|1167.51|1178|1167.2|3
1644384980000|2022-02-09 05:36:20|1178.31|1167.51|1178.31|1167.51|1178.31|1167.51|1178.31|1167.51|1
1644384990000|2022-02-09 05:36:30|1178.17|1167.37|1178.17|1167.37|1178.31|1167.51|1178.17|1167.37|3
1644385000000|2022-02-09 05:36:40|1177.9|1167.1|1178.17|1167.37|1178.48|1167.68|1177.9|1167.1|4
1644385010000|2022-02-09 05:36:50|1177.9|1167.1|1178.37|1167.57|1178.48|1167.68|1177.9|1167.1|4
1644385020000|2022-02-09 05:37:00|1178.17|1167.37|1178.92|1168.12|1178.92|1168.12|1178.17|1167.37|9
1644385030000|2022-02-09 05:37:10|1179.04|1168.24|1179.04|1168.24|1179.04|1168.24|1179.04|1168.24|1
1644385040000|2022-02-09 05:37:20|1179|1168.2|1179.12|1168.32|1179.72|1168.92|1179|1168.2|8
1644385050000|2022-02-09 05:37:30|1179.35|1168.55|1179.12|1168.32|1179.35|1168.55|1179.12|1168.32|3
1644385060000|2022-02-09 05:37:40|1179.3|1168.5|1179.12|1168.32|1179.3|1168.5|1179.12|1168.32|2
1644385070000|2022-02-09 05:37:50|1179.9|1169.1|1180.35|1169.55|1180.54|1169.74|1179.85|1169.05|8
1644385080000|2022-02-09 05:38:00|1180.16|1169.36|1180.26|1169.46|1180.26|1169.46|1180.16|1169.36|2
1644385100000|2022-02-09 05:38:20|1180.71|1169.91|1180.71|1169.91|1180.71|1169.91|1180.71|1169.91|1
1644385110000|2022-02-09 05:38:30|1180.4|1169.6|1181.3|1170.5|1181.65|1170.85|1180.3|1169.5|6
1644385120000|2022-02-09 05:38:40|1181.37|1170.57|1181.37|1170.57|1181.37|1170.57|1181.37|1170.57|1
1644385130000|2022-02-09 05:38:50|1181.9|1171.1|1181.65|1170.85|1181.9|1171.1|1181.65|1170.85|2
1644385140000|2022-02-09 05:39:00|1181.85|1171.05|1181.9|1171.1|1181.9|1171.1|1181.85|1171.05|2
1644385150000|2022-02-09 05:39:10|1181.83|1171.03|1181.83|1171.03|1181.83|1171.03|1181.83|1171.03|1
1644385160000|2022-02-09 05:39:20|1181.82|1171.02|1181.82|1171.02|1182.4|1171.6|1181.4|1170.6|6
1644385180000|2022-02-09 05:39:40|1181.71|1170.91|1181.4|1170.6|1181.9|1171.1|1181.4|1170.6|4
1644385190000|2022-02-09 05:39:50|1181.71|1170.91|1182.08|1171.28|1182.08|1171.28|1181.71|1170.91|4
1644385200000|2022-02-09 05:40:00|1182.4|1171.6|1181.9|1171.1|1182.4|1171.6|1181.9|1171.1|2
1644385220000|2022-02-09 05:40:20|1182.4|1171.6|1181.9|1171.1|1182.4|1171.6|1181.9|1171.1|2
1644385230000|2022-02-09 05:40:30|1181.82|1171.02|1181.15|1170.35|1181.9|1171.1|1181.15|1170.35|7
1644385240000|2022-02-09 05:40:40|1181.21|1170.41|1182.09|1171.29|1182.25|1171.45|1180.9|1170.1|7
1644385250000|2022-02-09 05:40:50|1182.24|1171.44|1182.19|1171.39|1182.31|1171.51|1182.19|1171.39|6
1644385260000|2022-02-09 05:41:00|1182.24|1171.44|1182.19|1171.39|1182.24|1171.44|1182.19|1171.39|2
1644385280000|2022-02-09 05:41:20|1182.34|1171.54|1182.45|1171.65|1182.45|1171.65|1182.34|1171.54|2
1644385290000|2022-02-09 05:41:30|1182.34|1171.54|1181.89|1171.09|1182.55|1171.75|1181.89|1171.09|5
1644385300000|2022-02-09 05:41:40|1181.52|1170.72|1181.8|1171|1181.8|1171|1181.52|1170.72|2
1644385310000|2022-02-09 05:41:50|1181.31|1170.51|1181.31|1170.51|1181.31|1170.51|1181.31|1170.51|1
1644385320000|2022-02-09 05:42:00|1181.36|1170.56|1181.47|1170.67|1181.47|1170.67|1181.05|1170.25|3
1644385330000|2022-02-09 05:42:10|1181.36|1170.56|1182.08|1171.28|1182.39|1171.59|1180.9|1170.1|10
1644385340000|2022-02-09 05:42:20|1181.9|1171.1|1182.5|1171.7|1182.6|1171.8|1181.89|1171.09|9
1644385350000|2022-02-09 05:42:30|1182.42|1171.62|1183.4|1172.6|1183.4|1172.6|1182.42|1171.62|6
1644385360000|2022-02-09 05:42:40|1183.12|1172.32|1183.4|1172.6|1183.55|1172.75|1182.9|1172.1|9
1644385370000|2022-02-09 05:42:50|1183.15|1172.35|1183.15|1172.35|1183.15|1172.35|1183.15|1172.35|1
1644385380000|2022-02-09 05:43:00|1183.65|1172.85|1183.1|1172.3|1183.84|1173.04|1183.1|1172.3|6
1644385390000|2022-02-09 05:43:10|1183.84|1173.04|1183.71|1172.91|1183.89|1173.09|1183.1|1172.3|8
1644385400000|2022-02-09 05:43:20|1183.81|1173.01|1184.2|1173.4|1184.31|1173.51|1183.81|1173.01|7
1644385410000|2022-02-09 05:43:30|1184.15|1173.35|1184.47|1173.67|1184.47|1173.67|1184.05|1173.25|6
1644385420000|2022-02-09 05:43:40|1184.54|1173.74|1184.91|1174.11|1184.98|1174.18|1184.43|1173.63|13
1644385430000|2022-02-09 05:43:50|1184.99|1174.19|1186.4|1175.6|1186.4|1175.6|1184.99|1174.19|8
1644385440000|2022-02-09 05:44:00|1186.12|1175.32|1186.32|1175.52|1187.11|1176.31|1185.85|1175.05|15
1644385450000|2022-02-09 05:44:10|1186.18|1175.38|1187.07|1176.27|1187.12|1176.32|1186.08|1175.28|16
1644385460000|2022-02-09 05:44:20|1186.97|1176.17|1187.23|1176.43|1187.23|1176.43|1185.9|1175.1|14
1644385470000|2022-02-09 05:44:30|1187.22|1176.42|1188.08|1177.28|1188.32|1177.52|1187.14|1176.34|10
1644385480000|2022-02-09 05:44:40|1188.26|1177.46|1189.55|1178.75|1190.24|1179.44|1187.9|1177.1|13
1644385490000|2022-02-09 05:44:50|1189.52|1178.72|1188.99|1178.19|1189.52|1178.72|1188.99|1178.19|7
1644385500000|2022-02-09 05:45:00|1189.28|1178.48|1190.76|1179.96|1190.84|1180.04|1189.28|1178.48|9
1644385510000|2022-02-09 05:45:10|1190.84|1180.04|1190.84|1180.04|1190.9|1180.1|1190.56|1179.76|17
1644385520000|2022-02-09 05:45:20|1190.87|1180.07|1190.79|1179.99|1190.87|1180.07|1190.76|1179.96|4
1644385530000|2022-02-09 05:45:30|1190.71|1179.91|1190.76|1179.96|1190.9|1180.1|1190.71|1179.91|6
1644385540000|2022-02-09 05:45:40|1190.79|1179.99|1190.84|1180.04|1190.84|1180.04|1190.43|1179.63|4
1644385550000|2022-02-09 05:45:50|1190.92|1180.12|1190.84|1180.04|1190.92|1180.12|1190.76|1179.96|9
1644385560000|2022-02-09 05:46:00|1190.76|1179.96|1190.84|1180.04|1190.84|1180.04|1190.42|1179.62|6
1644385570000|2022-02-09 05:46:10|1190.83|1180.03|1190.76|1179.96|1190.83|1180.03|1190.76|1179.96|2
1644385580000|2022-02-09 05:46:20|1190.79|1179.99|1191.18|1180.38|1191.35|1180.55|1190.25|1179.45|18
1644385590000|2022-02-09 05:46:30|1191.09|1180.29|1191.68|1180.88|1192.22|1181.42|1191.09|1180.29|17
1644385600000|2022-02-09 05:46:40|1192.18|1181.38|1192.9|1182.1|1193.4|1182.6|1192.18|1181.38|17
1644385610000|2022-02-09 05:46:50|1192.76|1181.96|1191.1|1180.3|1192.8|1182|1191.1|1180.3|9
1644385620000|2022-02-09 05:47:00|1190.9|1180.1|1191.35|1180.55|1191.4|1180.6|1190.67|1179.87|10
1644385630000|2022-02-09 05:47:10|1191.15|1180.35|1191.4|1180.6|1191.4|1180.6|1190.82|1180.02|9
1644385640000|2022-02-09 05:47:20|1190.9|1180.1|1190.55|1179.75|1191.1|1180.3|1190.55|1179.75|7
1644385650000|2022-02-09 05:47:30|1190.9|1180.1|1189.9|1179.1|1190.9|1180.1|1189.9|1179.1|4
1644385660000|2022-02-09 05:47:40|1189.82|1179.02|1190.31|1179.51|1190.9|1180.1|1189.4|1178.6|8
1644385670000|2022-02-09 05:47:50|1190.9|1180.1|1191.4|1180.6|1191.6|1180.8|1190.9|1180.1|9
1644385680000|2022-02-09 05:48:00|1190.9|1180.1|1192.29|1181.49|1192.76|1181.96|1190.9|1180.1|8
1644385690000|2022-02-09 05:48:10|1192.74|1181.94|1194.05|1183.25|1194.12|1183.32|1192.74|1181.94|11
1644385700000|2022-02-09 05:48:20|1194.5|1183.7|1194.22|1183.42|1194.55|1183.75|1194.22|1183.42|5
1644385710000|2022-02-09 05:48:30|1194.57|1183.77|1193.4|1182.6|1194.65|1183.85|1192.9|1182.1|11
1644385720000|2022-02-09 05:48:40|1193.15|1182.35|1193.15|1182.35|1193.4|1182.6|1193.15|1182.35|3
1644385730000|2022-02-09 05:48:50|1193.4|1182.6|1193.69|1182.89|1193.69|1182.89|1193.4|1182.6|6
1644385740000|2022-02-09 05:49:00|1193.82|1183.02|1193.15|1182.35|1193.82|1183.02|1192.9|1182.1|5
1644385750000|2022-02-09 05:49:10|1192.9|1182.1|1193.4|1182.6|1193.4|1182.6|1192.9|1182.1|2
1644385760000|2022-02-09 05:49:20|1193.72|1182.92|1193.78|1182.98|1194.4|1183.6|1193.65|1182.85|9
1644385770000|2022-02-09 05:49:30|1193.9|1183.1|1193.65|1182.85|1193.9|1183.1|1193.65|1182.85|3
1644385780000|2022-02-09 05:49:40|1193.4|1182.6|1194.07|1183.27|1194.11|1183.31|1193.4|1182.6|9
1644385790000|2022-02-09 05:49:50|1193.97|1183.17|1194.84|1184.04|1194.88|1184.08|1193.9|1183.1|11
1644385800000|2022-02-09 05:50:00|1194.67|1183.87|1195.97|1185.17|1195.97|1185.17|1194.67|1183.87|8
1644385810000|2022-02-09 05:50:10|1195.85|1185.05|1195.98|1185.18|1196.05|1185.25|1195.71|1184.91|9
1644385820000|2022-02-09 05:50:20|1195.9|1185.1|1195.74|1184.94|1195.98|1185.18|1195.74|1184.94|12
1644385830000|2022-02-09 05:50:30|1195.65|1184.85|1195.74|1184.94|1195.74|1184.94|1195.65|1184.85|5
1644385840000|2022-02-09 05:50:40|1195.81|1185.01|1197.15|1186.35|1197.15|1186.35|1195.81|1185.01|14
1644385850000|2022-02-09 05:50:50|1197.65|1186.85|1197.9|1187.1|1197.96|1187.16|1197.65|1186.85|3
1644385860000|2022-02-09 05:51:00|1198.9|1188.1|1198.68|1187.88|1199.45|1188.65|1198.31|1187.51|12
1644385870000|2022-02-09 05:51:10|1198.55|1187.75|1198.6|1187.8|1198.6|1187.8|1198.55|1187.75|2
1644385880000|2022-02-09 05:51:20|1198.65|1187.85|1198.9|1188.1|1199|1188.2|1198.65|1187.85|4
1644385890000|2022-02-09 05:51:30|1198.81|1188.01|1198.9|1188.1|1198.9|1188.1|1198.81|1188.01|2
1644385900000|2022-02-09 05:51:40|1198.72|1187.92|1198.71|1187.91|1198.9|1188.1|1198.4|1187.6|7
1644385910000|2022-02-09 05:51:50|1198.9|1188.1|1197.9|1187.1|1198.9|1188.1|1197.9|1187.1|3
1644385920000|2022-02-09 05:52:00|1197.73|1186.93|1198.82|1188.02|1199.25|1188.45|1197.73|1186.93|9
1644385930000|2022-02-09 05:52:10|1198.8|1188|1197.9|1187.1|1198.9|1188.1|1197.9|1187.1|6
1644385940000|2022-02-09 05:52:20|1197.84|1187.04|1197.4|1186.6|1197.9|1187.1|1197.4|1186.6|6
1644385950000|2022-02-09 05:52:30|1196.9|1186.1|1198.62|1187.82|1198.62|1187.82|1196.9|1186.1|9
1644385960000|2022-02-09 05:52:40|1198.4|1187.6|1197.31|1186.51|1198.4|1187.6|1197.31|1186.51|6
1644385970000|2022-02-09 05:52:50|1197.72|1186.92|1197.42|1186.62|1197.82|1187.02|1197.42|1186.62|5
1644385980000|2022-02-09 05:53:00|1197.72|1186.92|1197.75|1186.95|1197.81|1187.01|1197.6|1186.8|5
1644385990000|2022-02-09 05:53:10|1197.81|1187.01|1197.65|1186.85|1197.81|1187.01|1197.65|1186.85|3
1644386000000|2022-02-09 05:53:20|1197.47|1186.67|1197.72|1186.92|1197.72|1186.92|1197.05|1186.25|12
1644386010000|2022-02-09 05:53:30|1197.6|1186.8|1197.81|1187.01|1197.81|1187.01|1197.6|1186.8|3
1644386030000|2022-02-09 05:53:50|1197.62|1186.82|1198.88|1188.08|1199.42|1188.62|1197.31|1186.51|17
1644386040000|2022-02-09 05:54:00|1198.9|1188.1|1198.88|1188.08|1198.9|1188.1|1198.88|1188.08|2
1644386050000|2022-02-09 05:54:10|1198.86|1188.06|1198.98|1188.18|1198.98|1188.18|1198.86|1188.06|3
1644386060000|2022-02-09 05:54:20|1199|1188.2|1200.41|1189.61|1200.63|1189.83|1198.98|1188.18|17
1644386070000|2022-02-09 05:54:30|1200.43|1189.63|1200.5|1189.7|1200.5|1189.7|1200.43|1189.63|2
1644386080000|2022-02-09 05:54:40|1200.47|1189.67|1200.47|1189.67|1200.47|1189.67|1200.47|1189.67|1
1644386090000|2022-02-09 05:54:50|1200.42|1189.62|1200.47|1189.67|1200.55|1189.75|1200.42|1189.62|6
1644386100000|2022-02-09 05:55:00|1200.55|1189.75|1200.47|1189.67|1200.55|1189.75|1200.47|1189.67|4
1644386110000|2022-02-09 05:55:10|1200.55|1189.75|1200.35|1189.55|1200.55|1189.75|1200.3|1189.5|6
1644386120000|2022-02-09 05:55:20|1200.38|1189.58|1200.85|1190.05|1200.85|1190.05|1200.1|1189.3|4
1644386130000|2022-02-09 05:55:30|1200.6|1189.8|1200.6|1189.8|1200.6|1189.8|1200.6|1189.8|1
1644386140000|2022-02-09 05:55:40|1200.62|1189.82|1200.62|1189.82|1200.62|1189.82|1200.62|1189.82|1
1644386150000|2022-02-09 05:55:50|1200.67|1189.87|1200.67|1189.87|1200.67|1189.87|1200.67|1189.87|1
1644386160000|2022-02-09 05:56:00|1200.55|1189.75|1200.37|1189.57|1200.55|1189.75|1200.37|1189.57|2
1644386170000|2022-02-09 05:56:10|1200.32|1189.52|1200.25|1189.45|1200.32|1189.52|1200|1189.2|5
1644386180000|2022-02-09 05:56:20|1200.55|1189.75|1200.37|1189.57|1200.55|1189.75|1200.37|1189.57|2
1644386190000|2022-02-09 05:56:30|1200.05|1189.25|1199.29|1188.49|1200.05|1189.25|1199.29|1188.49|6
1644386200000|2022-02-09 05:56:40|1199.38|1188.58|1199.34|1188.54|1199.38|1188.58|1199.1|1188.3|5
1644386210000|2022-02-09 05:56:50|1199.05|1188.25|1198.55|1187.75|1199.05|1188.25|1198.55|1187.75|2
1644386220000|2022-02-09 05:57:00|1198.58|1187.78|1197.85|1187.05|1198.58|1187.78|1197.85|1187.05|6
1644386230000|2022-02-09 05:57:10|1198.35|1187.55|1197.86|1187.06|1198.35|1187.55|1197.65|1186.85|5
1644386240000|2022-02-09 05:57:20|1197.81|1187.01|1198.06|1187.26|1198.6|1187.8|1197.81|1187.01|8
1644386250000|2022-02-09 05:57:30|1198.11|1187.31|1198.07|1187.27|1198.2|1187.4|1198.07|1187.27|3
1644386260000|2022-02-09 05:57:40|1198.11|1187.31|1198.95|1188.15|1198.95|1188.15|1198.11|1187.31|6
1644386270000|2022-02-09 05:57:50|1199|1188.2|1200.19|1189.39|1200.4|1189.6|1198.99|1188.19|7
1644386280000|2022-02-09 05:58:00|1199.9|1189.1|1199.77|1188.97|1200.3|1189.5|1199.77|1188.97|9
1644386290000|2022-02-09 05:58:10|1199.79|1188.99|1199.69|1188.89|1199.8|1189|1199.57|1188.77|7
1644386300000|2022-02-09 05:58:20|1199.77|1188.97|1199.77|1188.97|1199.77|1188.97|1199.77|1188.97|1
1644386320000|2022-02-09 05:58:40|1199.5|1188.7|1199.44|1188.64|1199.5|1188.7|1198.54|1187.74|7
1644386330000|2022-02-09 05:58:50|1199.14|1188.34|1198.43|1187.63|1199.14|1188.34|1198.43|1187.63|12
1644386340000|2022-02-09 05:59:00|1198.31|1187.51|1197.81|1187.01|1198.36|1187.56|1197.71|1186.91|10
1644386350000|2022-02-09 05:59:10|1197.62|1186.82|1197.62|1186.82|1197.81|1187.01|1197.62|1186.82|3
1644386360000|2022-02-09 05:59:20|1197.61|1186.81|1197.81|1187.01|1197.81|1187.01|1196.9|1186.1|12
1644386370000|2022-02-09 05:59:30|1197.56|1186.76|1197.12|1186.32|1197.81|1187.01|1197.12|1186.32|4
1644386380000|2022-02-09 05:59:40|1196.9|1186.1|1197.31|1186.51|1198.14|1187.34|1196.9|1186.1|7
1644386390000|2022-02-09 05:59:50|1197.4|1186.6|1197.81|1187.01|1197.81|1187.01|1196.85|1186.05|8
1644386400000|2022-02-09 06:00:00|1197.8|1187|1195.95|1185.15|1197.8|1187|1195.45|1184.65|9
1644386410000|2022-02-09 06:00:10|1196.45|1185.65|1196.4|1185.6|1197.35|1186.55|1195.85|1185.05|9
1644386420000|2022-02-09 06:00:20|1196.56|1185.76|1196.4|1185.6|1196.65|1185.85|1196.4|1185.6|3
1644386430000|2022-02-09 06:00:30|1196.9|1186.1|1196.9|1186.1|1197.35|1186.55|1196.82|1186.02|4
1644386440000|2022-02-09 06:00:40|1197.89|1187.09|1198.06|1187.26|1198.06|1187.26|1197.89|1187.09|5
1644386450000|2022-02-09 06:00:50|1198.36|1187.56|1198.9|1188.1|1198.9|1188.1|1198.07|1187.27|6
1644386460000|2022-02-09 06:01:00|1199.05|1188.25|1200.12|1189.32|1200.4|1189.6|1199.05|1188.25|5
1644386470000|2022-02-09 06:01:10|1199.9|1189.1|1200.3|1189.5|1200.6|1189.8|1199.85|1189.05|5
1644386480000|2022-02-09 06:01:20|1200.45|1189.65|1200.05|1189.25|1200.45|1189.65|1199.9|1189.1|7
1644386490000|2022-02-09 06:01:30|1200|1189.2|1200|1189.2|1200|1189.2|1200|1189.2|1
1644386500000|2022-02-09 06:01:40|1200.1|1189.3|1200.9|1190.1|1200.9|1190.1|1200.09|1189.29|3
1644386510000|2022-02-09 06:01:50|1200.58|1189.78|1201.26|1190.46|1201.26|1190.46|1200.58|1189.78|5
1644386520000|2022-02-09 06:02:00|1201.96|1191.16|1202.28|1191.48|1202.28|1191.48|1201.88|1191.08|6
1644386530000|2022-02-09 06:02:10|1201.97|1191.17|1201.7|1190.9|1202.13|1191.33|1201.25|1190.45|8
1644386540000|2022-02-09 06:02:20|1201.2|1190.4|1204.3|1193.5|1204.3|1193.5|1201.2|1190.4|10
1644386550000|2022-02-09 06:02:30|1204|1193.2|1203.32|1192.52|1204|1193.2|1203.32|1192.52|9
1644386560000|2022-02-09 06:02:40|1203.42|1192.62|1204.18|1193.38|1204.18|1193.38|1203.42|1192.62|6
1644386570000|2022-02-09 06:02:50|1204.43|1193.63|1205.09|1194.29|1205.15|1194.35|1203.93|1193.13|5
1644386580000|2022-02-09 06:03:00|1205.45|1194.65|1205.21|1194.41|1205.45|1194.65|1205.19|1194.39|4
1644386600000|2022-02-09 06:03:20|1205.36|1194.56|1204.89|1194.09|1205.55|1194.75|1204.89|1194.09|5
1644386610000|2022-02-09 06:03:30|1204.8|1194|1204.8|1194|1204.8|1194|1204.8|1194|1
1644386620000|2022-02-09 06:03:40|1204.15|1193.35|1205.31|1194.51|1205.44|1194.64|1204.15|1193.35|8
1644386630000|2022-02-09 06:03:50|1205.47|1194.67|1204.9|1194.1|1205.53|1194.73|1204.86|1194.06|9
1644386640000|2022-02-09 06:04:00|1204.91|1194.11|1204.75|1193.95|1204.91|1194.11|1204.4|1193.6|4
1644386650000|2022-02-09 06:04:10|1204.55|1193.75|1204.47|1193.67|1204.55|1193.75|1204.47|1193.67|2
1644386660000|2022-02-09 06:04:20|1204.72|1193.92|1204.29|1193.49|1204.72|1193.92|1204.29|1193.49|6
1644386670000|2022-02-09 06:04:30|1204.15|1193.35|1202.9|1192.1|1204.15|1193.35|1202.9|1192.1|6
1644386680000|2022-02-09 06:04:40|1202.54|1191.74|1203.12|1192.32|1203.4|1192.6|1202.02|1191.22|9
1644386690000|2022-02-09 06:04:50|1203.6|1192.8|1204.16|1193.36|1204.2|1193.4|1202.95|1192.15|11
1644386700000|2022-02-09 06:05:00|1204.5|1193.7|1204.32|1193.52|1204.5|1193.7|1204.32|1193.52|4
1644386710000|2022-02-09 06:05:10|1204|1193.2|1203.91|1193.11|1204.5|1193.7|1203.91|1193.11|6
1644386720000|2022-02-09 06:05:20|1204.2|1193.4|1204.2|1193.4|1204.2|1193.4|1204.2|1193.4|1
1644386730000|2022-02-09 06:05:30|1204.41|1193.61|1204.37|1193.57|1204.55|1193.75|1204.05|1193.25|7
1644386740000|2022-02-09 06:05:40|1204.05|1193.25|1203.55|1192.75|1204.05|1193.25|1203.55|1192.75|6
1644386760000|2022-02-09 06:06:00|1203.3|1192.5|1203.3|1192.5|1203.3|1192.5|1203.3|1192.5|1
1644386770000|2022-02-09 06:06:10|1203.7|1192.9|1203.48|1192.68|1203.7|1192.9|1203.48|1192.68|3
1644386780000|2022-02-09 06:06:20|1203.42|1192.62|1203|1192.2|1203.42|1192.62|1203|1192.2|4
1644386790000|2022-02-09 06:06:30|1203.48|1192.68|1203.83|1193.03|1203.83|1193.03|1203.48|1192.68|2
1644386800000|2022-02-09 06:06:40|1203.87|1193.07|1203.87|1193.07|1203.87|1193.07|1203.87|1193.07|1
1644386810000|2022-02-09 06:06:50|1204.1|1193.3|1204.1|1193.3|1204.1|1193.3|1204.1|1193.3|1
1644386820000|2022-02-09 06:07:00|1204.15|1193.35|1204.15|1193.35|1204.15|1193.35|1204.15|1193.35|1
1644386830000|2022-02-09 06:07:10|1204.05|1193.25|1204.05|1193.25|1204.08|1193.28|1204.05|1193.25|3
1644386840000|2022-02-09 06:07:20|1204.1|1193.3|1203.89|1193.09|1204.1|1193.3|1203.89|1193.09|2
1644386850000|2022-02-09 06:07:30|1203.65|1192.85|1204.47|1193.67|1204.55|1193.75|1203.65|1192.85|8
1644386870000|2022-02-09 06:07:50|1204.58|1193.78|1205.2|1194.4|1205.2|1194.4|1204.22|1193.42|7
1644386880000|2022-02-09 06:08:00|1205.71|1194.91|1207.7|1196.9|1207.92|1197.12|1205.67|1194.87|14
1644386890000|2022-02-09 06:08:10|1207.58|1196.78|1207.95|1197.15|1207.95|1197.15|1207.58|1196.78|8
1644386900000|2022-02-09 06:08:20|1208.05|1197.25|1209.52|1198.72|1209.98|1199.18|1208.05|1197.25|14
1644386910000|2022-02-09 06:08:30|1209.27|1198.47|1209.64|1198.84|1209.83|1199.03|1209.27|1198.47|9
1644386920000|2022-02-09 06:08:40|1209.48|1198.68|1212.14|1201.34|1212.14|1201.34|1209.3|1198.5|15
1644386930000|2022-02-09 06:08:50|1211.9|1201.1|1211.4|1200.6|1211.9|1201.1|1211.4|1200.6|8
1644386940000|2022-02-09 06:09:00|1212.54|1201.74|1212.78|1201.98|1213.25|1202.45|1212.28|1201.48|10
1644386950000|2022-02-09 06:09:10|1212.9|1202.1|1212.67|1201.87|1213.31|1202.51|1212.67|1201.87|11
1644386960000|2022-02-09 06:09:20|1212.61|1201.81|1211.85|1201.05|1212.61|1201.81|1211.73|1200.93|8
1644386970000|2022-02-09 06:09:30|1211.9|1201.1|1211.79|1200.99|1211.9|1201.1|1211.78|1200.98|11
1644386980000|2022-02-09 06:09:40|1211.85|1201.05|1210.5|1199.7|1211.85|1201.05|1209.76|1198.96|15
1644386990000|2022-02-09 06:09:50|1210.62|1199.82|1210.9|1200.1|1210.9|1200.1|1210.62|1199.82|6
1644387000000|2022-02-09 06:10:00|1210.76|1199.96|1210.9|1200.1|1210.9|1200.1|1210.76|1199.96|2
1644387010000|2022-02-09 06:10:10|1211.4|1200.6|1211.34|1200.54|1211.59|1200.79|1210.9|1200.1|7
1644387020000|2022-02-09 06:10:20|1211.59|1200.79|1211.4|1200.6|1211.6|1200.8|1211.09|1200.29|8
1644387030000|2022-02-09 06:10:30|1211.57|1200.77|1211.97|1201.17|1211.97|1201.17|1211.05|1200.25|10
1644387040000|2022-02-09 06:10:40|1212.14|1201.34|1213.85|1203.05|1213.85|1203.05|1212.14|1201.34|14
1644387050000|2022-02-09 06:10:50|1213.84|1203.04|1213.9|1203.1|1213.92|1203.12|1213.6|1202.8|6
1644387060000|2022-02-09 06:11:00|1213.62|1202.82|1213.95|1203.15|1214.1|1203.3|1213.62|1202.82|7
1644387070000|2022-02-09 06:11:10|1213.75|1202.95|1213.31|1202.51|1213.75|1202.95|1213.05|1202.25|11
1644387080000|2022-02-09 06:11:20|1213.25|1202.45|1213.31|1202.51|1213.31|1202.51|1213.25|1202.45|2
1644387090000|2022-02-09 06:11:30|1213.53|1202.73|1213.85|1203.05|1213.9|1203.1|1213.53|1202.73|5
1644387100000|2022-02-09 06:11:40|1213.88|1203.08|1213.85|1203.05|1213.88|1203.08|1213.5|1202.7|4
1644387120000|2022-02-09 06:12:00|1213.19|1202.39|1213.19|1202.39|1213.26|1202.46|1213.19|1202.39|3
1644387130000|2022-02-09 06:12:10|1213.48|1202.68|1213.89|1203.09|1213.99|1203.19|1213.19|1202.39|11
1644387140000|2022-02-09 06:12:20|1214.26|1203.46|1214.2|1203.4|1214.26|1203.46|1214.2|1203.4|2
1644387150000|2022-02-09 06:12:30|1214.26|1203.46|1214.26|1203.46|1214.32|1203.52|1213.9|1203.1|6
1644387160000|2022-02-09 06:12:40|1214.2|1203.4|1214.75|1203.95|1214.9|1204.1|1214.2|1203.4|9
1644387170000|2022-02-09 06:12:50|1214.94|1204.14|1215.42|1204.62|1215.65|1204.85|1214.94|1204.14|6
1644387180000|2022-02-09 06:13:00|1215|1204.2|1215.81|1205.01|1215.84|1205.04|1215|1204.2|10
1644387190000|2022-02-09 06:13:10|1215.86|1205.06|1216.98|1206.18|1216.98|1206.18|1215.86|1205.06|11
1644387200000|2022-02-09 06:13:20|1217|1206.2|1217.95|1207.15|1217.95|1207.15|1216.98|1206.18|11
1644387210000|2022-02-09 06:13:30|1217.85|1207.05|1218.1|1207.3|1218.1|1207.3|1217.85|1207.05|3
1644387220000|2022-02-09 06:13:40|1217.95|1207.15|1217.9|1207.1|1218.02|1207.22|1217.4|1206.6|11
1644387230000|2022-02-09 06:13:50|1218.94|1208.14|1219.94|1209.14|1219.94|1209.14|1218.15|1207.35|17
1644387240000|2022-02-09 06:14:00|1220.09|1209.29|1222.4|1211.6|1222.4|1211.6|1220.02|1209.22|17
1644387250000|2022-02-09 06:14:10|1222.09|1211.29|1223.51|1212.71|1223.51|1212.71|1222.09|1211.29|17
1644387260000|2022-02-09 06:14:20|1223.59|1212.79|1223.04|1212.24|1223.79|1212.99|1223.04|1212.24|6
1644387270000|2022-02-09 06:14:30|1222.9|1212.1|1221.4|1210.6|1223.2|1212.4|1221.4|1210.6|8
1644387280000|2022-02-09 06:14:40|1220.9|1210.1|1219.13|1208.33|1220.9|1210.1|1219.13|1208.33|11
1644387290000|2022-02-09 06:14:50|1218.9|1208.1|1218.15|1207.35|1218.9|1208.1|1218.15|1207.35|8
1644387300000|2022-02-09 06:15:00|1217.81|1207.01|1216.9|1206.1|1217.81|1207.01|1216.9|1206.1|3
1644387310000|2022-02-09 06:15:10|1216.82|1206.02|1215.5|1204.7|1216.9|1206.1|1215.5|1204.7|7
1644387320000|2022-02-09 06:15:20|1215.65|1204.85|1215.19|1204.39|1215.65|1204.85|1214.71|1203.91|7
1644387330000|2022-02-09 06:15:30|1215.13|1204.33|1217.64|1206.84|1217.83|1207.03|1215.13|1204.33|12
1644387340000|2022-02-09 06:15:40|1217.83|1207.03|1220.65|1209.85|1220.65|1209.85|1217.83|1207.03|22
1644387350000|2022-02-09 06:15:50|1220.46|1209.66|1221.01|1210.21|1221.02|1210.22|1220.3|1209.5|9
1644387360000|2022-02-09 06:16:00|1221.02|1210.22|1223.69|1212.89|1223.92|1213.12|1221.02|1210.22|16
1644387370000|2022-02-09 06:16:10|1223.92|1213.12|1222.89|1212.09|1224.93|1214.13|1222.89|1212.09|12
1644387380000|2022-02-09 06:16:20|1222.94|1212.14|1223.08|1212.28|1223.29|1212.49|1222.9|1212.1|6
1644387390000|2022-02-09 06:16:30|1223.42|1212.62|1222.9|1212.1|1223.42|1212.62|1222.9|1212.1|26
1644387410000|2022-02-09 06:16:50|1222.5|1211.7|1222.16|1211.36|1222.5|1211.7|1221.41|1210.61|14
1644387420000|2022-02-09 06:17:00|1221.82|1211.02|1221.82|1211.02|1222.16|1211.36|1221.82|1211.02|5
1644387430000|2022-02-09 06:17:10|1221.41|1210.61|1221.91|1211.11|1222|1211.2|1221.41|1210.61|6
1644387440000|2022-02-09 06:17:20|1222.15|1211.35|1222.15|1211.35|1222.31|1211.51|1221.91|1211.11|6
1644387450000|2022-02-09 06:17:30|1222.12|1211.32|1221.27|1210.47|1222.12|1211.32|1221.27|1210.47|6
1644387460000|2022-02-09 06:17:40|1221.22|1210.42|1221.98|1211.18|1221.98|1211.18|1221.22|1210.42|4
1644387470000|2022-02-09 06:17:50|1221.9|1211.1|1221.3|1210.5|1221.9|1211.1|1221.3|1210.5|3
1644387480000|2022-02-09 06:18:00|1221.5|1210.7|1221|1210.2|1221.5|1210.7|1221|1210.2|2
1644387500000|2022-02-09 06:18:20|1221.05|1210.25|1221.05|1210.25|1221.05|1210.25|1221.05|1210.25|1
1644387520000|2022-02-09 06:18:40|1221.03|1210.23|1219.69|1208.89|1221.03|1210.23|1219.62|1208.82|7
1644387530000|2022-02-09 06:18:50|1219.4|1208.6|1220.5|1209.7|1220.5|1209.7|1219.4|1208.6|10
1644387540000|2022-02-09 06:19:00|1220.42|1209.62|1220.15|1209.35|1220.5|1209.7|1220|1209.2|5
1644387550000|2022-02-09 06:19:10|1220.29|1209.49|1220.25|1209.45|1220.34|1209.54|1220.1|1209.3|5
1644387560000|2022-02-09 06:19:20|1220.12|1209.32|1219.8|1209|1220.3|1209.5|1219.78|1208.98|7
1644387570000|2022-02-09 06:19:30|1219.05|1208.25|1218.9|1208.1|1219.05|1208.25|1218.9|1208.1|2
1644387580000|2022-02-09 06:19:40|1218.5|1207.7|1217.9|1207.1|1218.5|1207.7|1217.88|1207.08|5
1644387590000|2022-02-09 06:19:50|1218|1207.2|1217.9|1207.1|1218|1207.2|1217.9|1207.1|2
1644387610000|2022-02-09 06:20:10|1217.8|1207|1217.9|1207.1|1217.9|1207.1|1217.8|1207|4
1644387620000|2022-02-09 06:20:20|1217.85|1207.05|1219.8|1209|1219.8|1209|1217.85|1207.05|11
1644387630000|2022-02-09 06:20:30|1219.72|1208.92|1219.94|1209.14|1220.39|1209.59|1219.72|1208.92|7
1644387640000|2022-02-09 06:20:40|1220.4|1209.6|1220.9|1210.1|1220.95|1210.15|1220.4|1209.6|5
1644387650000|2022-02-09 06:20:50|1221.05|1210.25|1220.9|1210.1|1221.3|1210.5|1220.9|1210.1|4
1644387660000|2022-02-09 06:21:00|1221.3|1210.5|1225.51|1214.71|1225.58|1214.78|1221.3|1210.5|14
1644387670000|2022-02-09 06:21:10|1225.36|1214.56|1225.29|1214.49|1225.42|1214.62|1225.22|1214.42|9
1644387680000|2022-02-09 06:21:20|1225.34|1214.54|1225.98|1215.18|1226|1215.2|1225.3|1214.5|10
1644387690000|2022-02-09 06:21:30|1226|1215.2|1226.22|1215.42|1226.33|1215.53|1226|1215.2|8
1644387700000|2022-02-09 06:21:40|1226.32|1215.52|1226.22|1215.42|1226.34|1215.54|1226.18|1215.38|9
1644387720000|2022-02-09 06:22:00|1226.17|1215.37|1226.11|1215.31|1226.26|1215.46|1226.11|1215.31|6
1644387730000|2022-02-09 06:22:10|1226.29|1215.49|1226.15|1215.35|1226.29|1215.49|1226.15|1215.35|4
1644387740000|2022-02-09 06:22:20|1226.23|1215.43|1227.21|1216.41|1227.21|1216.41|1226.23|1215.43|10
1644387750000|2022-02-09 06:22:30|1227.23|1216.43|1227.7|1216.9|1227.7|1216.9|1227.23|1216.43|3
1644387760000|2022-02-09 06:22:40|1227.4|1216.6|1228.33|1217.53|1228.59|1217.79|1227.4|1216.6|10
1644387770000|2022-02-09 06:22:50|1228.7|1217.9|1228.53|1217.73|1228.7|1217.9|1228.53|1217.73|3
1644387780000|2022-02-09 06:23:00|1228.72|1217.92|1228.58|1217.78|1228.72|1217.92|1228.58|1217.78|2
1644387790000|2022-02-09 06:23:10|1228.75|1217.95|1228.3|1217.5|1228.75|1217.95|1228.3|1217.5|6
1644387800000|2022-02-09 06:23:20|1228.33|1217.53|1225.55|1214.75|1228.6|1217.8|1225.55|1214.75|14
1644387810000|2022-02-09 06:23:30|1224.97|1214.17|1224.52|1213.72|1225.55|1214.75|1224.52|1213.72|10
1644387820000|2022-02-09 06:23:40|1224.57|1213.77|1224.57|1213.77|1224.6|1213.8|1224.22|1213.42|6
1644387830000|2022-02-09 06:23:50|1224.49|1213.69|1224.59|1213.79|1224.59|1213.79|1224.49|1213.69|3
1644387840000|2022-02-09 06:24:00|1224.49|1213.69|1224.57|1213.77|1224.57|1213.77|1224.49|1213.69|2
1644387850000|2022-02-09 06:24:10|1224.06|1213.26|1223.9|1213.1|1224.56|1213.76|1223.9|1213.1|6
1644387860000|2022-02-09 06:24:20|1223.82|1213.02|1222.94|1212.14|1223.9|1213.1|1222.94|1212.14|9
1644387870000|2022-02-09 06:24:30|1222.9|1212.1|1222.62|1211.82|1222.9|1212.1|1222.5|1211.7|6
1644387880000|2022-02-09 06:24:40|1222.68|1211.88|1222.62|1211.82|1222.68|1211.88|1222.52|1211.72|5
1644387890000|2022-02-09 06:24:50|1222.54|1211.74|1222.63|1211.83|1222.63|1211.83|1222.54|1211.74|4
1644387900000|2022-02-09 06:25:00|1222.75|1211.95|1222.63|1211.83|1222.75|1211.95|1222.63|1211.83|2
1644387910000|2022-02-09 06:25:10|1222.4|1211.6|1221.78|1210.98|1222.4|1211.6|1221.78|1210.98|3
1644387920000|2022-02-09 06:25:20|1221.8|1211|1221.9|1211.1|1221.9|1211.1|1221.35|1210.55|6
1644387940000|2022-02-09 06:25:40|1221.78|1210.98|1221.93|1211.13|1221.93|1211.13|1221.78|1210.98|3
1644387950000|2022-02-09 06:25:50|1221.86|1211.06|1221.86|1211.06|1221.96|1211.16|1221.78|1210.98|10
1644387960000|2022-02-09 06:26:00|1221.93|1211.13|1221.86|1211.06|1221.93|1211.13|1221.86|1211.06|2
1644387970000|2022-02-09 06:26:10|1221.93|1211.13|1221.86|1211.06|1221.93|1211.13|1221.86|1211.06|2
1644387980000|2022-02-09 06:26:20|1221.78|1210.98|1221.13|1210.33|1221.98|1211.18|1221.13|1210.33|6
1644387990000|2022-02-09 06:26:30|1220.91|1210.11|1220.91|1210.11|1220.91|1210.11|1220.91|1210.11|1
1644388000000|2022-02-09 06:26:40|1220.9|1210.1|1220.9|1210.1|1220.96|1210.16|1220.9|1210.1|3
1644388010000|2022-02-09 06:26:50|1220.91|1210.11|1220.91|1210.11|1220.91|1210.11|1220.91|1210.11|1
1644388020000|2022-02-09 06:27:00|1220.85|1210.05|1220.8|1210|1220.85|1210.05|1220.8|1210|2
1644388030000|2022-02-09 06:27:10|1220.9|1210.1|1221.26|1210.46|1221.26|1210.46|1220.7|1209.9|6
1644388040000|2022-02-09 06:27:20|1221.9|1211.1|1223|1212.2|1223|1212.2|1221.45|1210.65|9
1644388050000|2022-02-09 06:27:30|1223.27|1212.47|1222.9|1212.1|1223.27|1212.47|1222.75|1211.95|6
1644388060000|2022-02-09 06:27:40|1221.9|1211.1|1221.83|1211.03|1222.35|1211.55|1221.82|1211.02|9
1644388070000|2022-02-09 06:27:50|1221.82|1211.02|1221.57|1210.77|1221.82|1211.02|1221.57|1210.77|6
1644388080000|2022-02-09 06:28:00|1221.52|1210.72|1221.52|1210.72|1221.52|1210.72|1221.52|1210.72|1
1644388090000|2022-02-09 06:28:10|1221.1|1210.3|1221.65|1210.85|1221.65|1210.85|1221.1|1210.3|3
1644388110000|2022-02-09 06:28:30|1221.52|1210.72|1221.52|1210.72|1221.52|1210.72|1221.52|1210.72|1
1644388120000|2022-02-09 06:28:40|1221.47|1210.67|1220.74|1209.94|1221.47|1210.67|1220.73|1209.93|5
1644388130000|2022-02-09 06:28:50|1220.54|1209.74|1220.61|1209.81|1220.61|1209.81|1220.54|1209.74|2
1644388140000|2022-02-09 06:29:00|1220.65|1209.85|1219.67|1208.87|1220.65|1209.85|1219.56|1208.76|8
1644388150000|2022-02-09 06:29:10|1219.59|1208.79|1218.08|1207.28|1219.69|1208.89|1218.08|1207.28|9
1644388160000|2022-02-09 06:29:20|1218.37|1207.57|1217.85|1207.05|1218.37|1207.57|1217.1|1206.3|15
1644388170000|2022-02-09 06:29:30|1217.9|1207.1|1218.87|1208.07|1218.97|1208.17|1217.9|1207.1|7
1644388180000|2022-02-09 06:29:40|1219.11|1208.31|1219.21|1208.41|1219.21|1208.41|1218.99|1208.19|5
1644388190000|2022-02-09 06:29:50|1219|1208.2|1219|1208.2|1219|1208.2|1218.9|1208.1|3
1644388200000|2022-02-09 06:30:00|1219.06|1208.26|1218.65|1207.85|1219.06|1208.26|1218.65|1207.85|5
1644388210000|2022-02-09 06:30:10|1218.27|1207.47|1218.15|1207.35|1218.27|1207.47|1218.15|1207.35|2
1644388220000|2022-02-09 06:30:20|1218.1|1207.3|1218.07|1207.27|1218.1|1207.3|1218.07|1207.27|2
1644388230000|2022-02-09 06:30:30|1218.17|1207.37|1219.41|1208.61|1219.41|1208.61|1218.16|1207.36|11
1644388240000|2022-02-09 06:30:40|1220.25|1209.45|1220.35|1209.55|1220.35|1209.55|1220.15|1209.35|3
1644388270000|2022-02-09 06:31:10|1220.24|1209.44|1221.15|1210.35|1221.27|1210.47|1219.74|1208.94|8
1644388280000|2022-02-09 06:31:20|1221.19|1210.39|1220.9|1210.1|1221.65|1210.85|1220.9|1210.1|6
1644388290000|2022-02-09 06:31:30|1221.2|1210.4|1222.15|1211.35|1222.15|1211.35|1221.2|1210.4|3
1644388300000|2022-02-09 06:31:40|1221.99|1211.19|1221.43|1210.63|1221.99|1211.19|1221.43|1210.63|4
1644388310000|2022-02-09 06:31:50|1221.01|1210.21|1221.94|1211.14|1221.94|1211.14|1221.01|1210.21|4
1644388320000|2022-02-09 06:32:00|1222.19|1211.39|1222.19|1211.39|1222.19|1211.39|1222.19|1211.39|1
1644388330000|2022-02-09 06:32:10|1222.22|1211.42|1222.22|1211.42|1222.22|1211.42|1221.97|1211.17|3
1644388340000|2022-02-09 06:32:20|1222.15|1211.35|1221.65|1210.85|1222.15|1211.35|1221.58|1210.78|4
1644388350000|2022-02-09 06:32:30|1221.1|1210.3|1221.9|1211.1|1221.9|1211.1|1221.1|1210.3|5
1644388360000|2022-02-09 06:32:40|1222.4|1211.6|1221.9|1211.1|1222.4|1211.6|1221.9|1211.1|3
1644388370000|2022-02-09 06:32:50|1222.25|1211.45|1224.1|1213.3|1224.4|1213.6|1222.25|1211.45|14
1644388380000|2022-02-09 06:33:00|1224.19|1213.39|1224.4|1213.6|1224.6|1213.8|1224.19|1213.39|5
1644388390000|2022-02-09 06:33:10|1224.7|1213.9|1224.52|1213.72|1224.7|1213.9|1224.4|1213.6|4
1644388420000|2022-02-09 06:33:40|1224.53|1213.73|1223.65|1212.85|1224.53|1213.73|1223.65|1212.85|4
1644388430000|2022-02-09 06:33:50|1223.45|1212.65|1222.77|1211.97|1223.7|1212.9|1222.77|1211.97|5
1644388440000|2022-02-09 06:34:00|1222.9|1212.1|1222.24|1211.44|1222.9|1212.1|1221.9|1211.1|8
1644388450000|2022-02-09 06:34:10|1222.19|1211.39|1221.9|1211.1|1222.19|1211.39|1221.9|1211.1|2
1644388460000|2022-02-09 06:34:20|1221.8|1211|1221.4|1210.6|1221.8|1211|1221.4|1210.6|4
1644388470000|2022-02-09 06:34:30|1221.55|1210.75|1221.69|1210.89|1221.84|1211.04|1221.45|1210.65|6
1644388480000|2022-02-09 06:34:40|1221.89|1211.09|1222.01|1211.21|1222.01|1211.21|1221.6|1210.8|5
1644388490000|2022-02-09 06:34:50|1221.9|1211.1|1222.07|1211.27|1222.19|1211.39|1221.9|1211.1|6
1644388500000|2022-02-09 06:35:00|1221.9|1211.1|1221.85|1211.05|1221.99|1211.19|1221.85|1211.05|4
1644388520000|2022-02-09 06:35:20|1221.63|1210.83|1221.13|1210.33|1221.7|1210.9|1221|1210.2|7
1644388530000|2022-02-09 06:35:30|1221|1210.2|1220.87|1210.07|1221|1210.2|1220.86|1210.06|4
1644388540000|2022-02-09 06:35:40|1220.51|1209.71|1220.17|1209.37|1220.51|1209.71|1220.17|1209.37|3
1644388550000|2022-02-09 06:35:50|1220.45|1209.65|1220.17|1209.37|1220.45|1209.65|1219.95|1209.15|4
1644388560000|2022-02-09 06:36:00|1220|1209.2|1219.82|1209.02|1220|1209.2|1219.82|1209.02|6
1644388570000|2022-02-09 06:36:10|1219.86|1209.06|1219.78|1208.98|1219.86|1209.06|1219.78|1208.98|2
1644388580000|2022-02-09 06:36:20|1219.77|1208.97|1219|1208.2|1219.77|1208.97|1219|1208.2|3
1644388600000|2022-02-09 06:36:40|1219.12|1208.32|1219|1208.2|1219.12|1208.32|1219|1208.2|3
1644388610000|2022-02-09 06:36:50|1218.78|1207.98|1218.92|1208.12|1219|1208.2|1218.78|1207.98|4
1644388620000|2022-02-09 06:37:00|1219|1208.2|1219.9|1209.1|1219.9|1209.1|1219|1208.2|4
1644388630000|2022-02-09 06:37:10|1219.83|1209.03|1219.46|1208.66|1219.83|1209.03|1219.46|1208.66|2
1644388640000|2022-02-09 06:37:20|1219.35|1208.55|1218.98|1208.18|1219.35|1208.55|1218.94|1208.14|4
1644388650000|2022-02-09 06:37:30|1218.97|1208.17|1218.98|1208.18|1218.98|1208.18|1218.97|1208.17|16
1644388660000|2022-02-09 06:37:40|1218.97|1208.17|1218.93|1208.13|1218.98|1208.18|1218.9|1208.1|14
1644388670000|2022-02-09 06:37:50|1218.94|1208.14|1218.79|1207.99|1218.95|1208.15|1218.79|1207.99|4
1644388680000|2022-02-09 06:38:00|1218.95|1208.15|1220.07|1209.27|1220.07|1209.27|1218.95|1208.15|7
1644388690000|2022-02-09 06:38:10|1220.17|1209.37|1219.59|1208.79|1220.17|1209.37|1219.59|1208.79|8
1644388700000|2022-02-09 06:38:20|1219.46|1208.66|1219.46|1208.66|1219.46|1208.66|1219.46|1208.66|1
1644388710000|2022-02-09 06:38:30|1219.45|1208.65|1219.15|1208.35|1219.45|1208.65|1219.15|1208.35|5
1644388720000|2022-02-09 06:38:40|1218.62|1207.82|1218.62|1207.82|1218.62|1207.82|1218.62|1207.82|1
1644388730000|2022-02-09 06:38:50|1217.95|1207.15|1218.2|1207.4|1218.45|1207.65|1217.95|1207.15|3
1644388740000|2022-02-09 06:39:00|1218.15|1207.35|1217.6|1206.8|1218.15|1207.35|1217.6|1206.8|9
1644388750000|2022-02-09 06:39:10|1217.29|1206.49|1217.9|1207.1|1217.9|1207.1|1217.29|1206.49|3
1644388770000|2022-02-09 06:39:30|1218.15|1207.35|1218.15|1207.35|1218.4|1207.6|1218.15|1207.35|3
1644388780000|2022-02-09 06:39:40|1217.9|1207.1|1218.12|1207.32|1218.12|1207.32|1217.9|1207.1|2
1644388800000|2022-02-09 06:40:00|1217.9|1207.1|1217.9|1207.1|1217.9|1207.1|1217.9|1207.1|1
1644388820000|2022-02-09 06:40:20|1218.12|1207.32|1218.12|1207.32|1218.12|1207.32|1218.12|1207.32|1
1644388830000|2022-02-09 06:40:30|1218.17|1207.37|1218.17|1207.37|1218.17|1207.37|1218.17|1207.37|1
1644388850000|2022-02-09 06:40:50|1217.96|1207.16|1217.96|1207.16|1217.96|1207.16|1217.96|1207.16|1
1644388860000|2022-02-09 06:41:00|1218.17|1207.37|1218.17|1207.37|1218.17|1207.37|1218.17|1207.37|1
1644388870000|2022-02-09 06:41:10|1217.96|1207.16|1222.81|1212.01|1223.02|1212.22|1217.96|1207.16|8
1644388880000|2022-02-09 06:41:20|1222.12|1211.32|1222.65|1211.85|1222.69|1211.89|1222.09|1211.29|10
1644388890000|2022-02-09 06:41:30|1222.55|1211.75|1223.17|1212.37|1223.31|1212.51|1222.32|1211.52|9
1644388900000|2022-02-09 06:41:40|1223.36|1212.56|1226.25|1215.45|1226.93|1216.13|1223.36|1212.56|18
1644388910000|2022-02-09 06:41:50|1226.22|1215.42|1225.9|1215.1|1226.5|1215.7|1225.9|1215.1|15
1644388920000|2022-02-09 06:42:00|1225.93|1215.13|1227.23|1216.43|1227.32|1216.52|1225.93|1215.13|7
1644388930000|2022-02-09 06:42:10|1226.81|1216.01|1227.31|1216.51|1227.36|1216.56|1226.7|1215.9|10
1644388940000|2022-02-09 06:42:20|1226.81|1216.01|1224.9|1214.1|1227.31|1216.51|1224.9|1214.1|16
1644388950000|2022-02-09 06:42:30|1223.94|1213.14|1224.15|1213.35|1224.48|1213.68|1223.9|1213.1|5
1644388960000|2022-02-09 06:42:40|1224|1213.2|1223.5|1212.7|1224|1213.2|1223.5|1212.7|2
1644388970000|2022-02-09 06:42:50|1223.53|1212.73|1223.31|1212.51|1223.53|1212.73|1223.31|1212.51|4
1644388980000|2022-02-09 06:43:00|1223.5|1212.7|1223.31|1212.51|1223.5|1212.7|1223.31|1212.51|4
1644388990000|2022-02-09 06:43:10|1223.53|1212.73|1223.42|1212.62|1223.53|1212.73|1223.03|1212.23|3
1644389000000|2022-02-09 06:43:20|1223|1212.2|1223.6|1212.8|1223.9|1213.1|1223|1212.2|5
1644389010000|2022-02-09 06:43:30|1223.18|1212.38|1223.38|1212.58|1223.5|1212.7|1223.18|1212.38|4
1644389020000|2022-02-09 06:43:40|1223.55|1212.75|1225.73|1214.93|1225.73|1214.93|1223.55|1212.75|22
1644389030000|2022-02-09 06:43:50|1226.13|1215.33|1227.22|1216.42|1227.4|1216.6|1226.03|1215.23|12
1644389040000|2022-02-09 06:44:00|1227.4|1216.6|1227.4|1216.6|1227.4|1216.6|1226.79|1215.99|10
1644389050000|2022-02-09 06:44:10|1227.22|1216.42|1226.79|1215.99|1227.5|1216.7|1226.65|1215.85|8
1644389060000|2022-02-09 06:44:20|1226.65|1215.85|1226.32|1215.52|1226.79|1215.99|1226.32|1215.52|10
1644389070000|2022-02-09 06:44:30|1226.2|1215.4|1225.55|1214.75|1226.2|1215.4|1225.55|1214.75|3
1644389080000|2022-02-09 06:44:40|1225.36|1214.56|1225.36|1214.56|1225.36|1214.56|1225.36|1214.56|1
1644389090000|2022-02-09 06:44:50|1225.22|1214.42|1224.54|1213.74|1225.4|1214.6|1224.54|1213.74|6
1644389100000|2022-02-09 06:45:00|1225.04|1214.24|1224.68|1213.88|1225.04|1214.24|1224.54|1213.74|6
1644389110000|2022-02-09 06:45:10|1224.7|1213.9|1225.22|1214.42|1225.45|1214.65|1224.1|1213.3|15
1644389120000|2022-02-09 06:45:20|1224.9|1214.1|1225.76|1214.96|1226.09|1215.29|1224.9|1214.1|10
1644389130000|2022-02-09 06:45:30|1226.25|1215.45|1226.21|1215.41|1226.45|1215.65|1226.12|1215.32|6
1644389140000|2022-02-09 06:45:40|1226.19|1215.39|1225.7|1214.9|1226.55|1215.75|1225.7|1214.9|11
1644389150000|2022-02-09 06:45:50|1225.65|1214.85|1226.15|1215.35|1226.22|1215.42|1225.1|1214.3|11
1644389160000|2022-02-09 06:46:00|1225.9|1215.1|1225.42|1214.62|1225.9|1215.1|1225.42|1214.62|4
1644389170000|2022-02-09 06:46:10|1225.32|1214.52|1225.32|1214.52|1225.32|1214.52|1225.32|1214.52|1
1644389180000|2022-02-09 06:46:20|1225|1214.2|1224.58|1213.78|1225|1214.2|1224.58|1213.78|3
1644389190000|2022-02-09 06:46:30|1224.62|1213.82|1223.9|1213.1|1224.65|1213.85|1223.9|1213.1|5
1644389200000|2022-02-09 06:46:40|1223.35|1212.55|1223.4|1212.6|1223.4|1212.6|1223.32|1212.52|3
1644389210000|2022-02-09 06:46:50|1223.32|1212.52|1223.15|1212.35|1223.4|1212.6|1222.9|1212.1|6
1644389220000|2022-02-09 06:47:00|1223.41|1212.61|1223.19|1212.39|1223.41|1212.61|1222.9|1212.1|5
1644389230000|2022-02-09 06:47:10|1223.4|1212.6|1223.32|1212.52|1223.4|1212.6|1223.19|1212.39|4
1644389250000|2022-02-09 06:47:30|1222.9|1212.1|1223.12|1212.32|1223.21|1212.41|1222.9|1212.1|3
1644389260000|2022-02-09 06:47:40|1222.9|1212.1|1223.12|1212.32|1223.12|1212.32|1222.9|1212.1|4
1644389270000|2022-02-09 06:47:50|1223.33|1212.53|1223.33|1212.53|1223.33|1212.53|1223.33|1212.53|1
1644389280000|2022-02-09 06:48:00|1223.3|1212.5|1223.19|1212.39|1223.45|1212.65|1223.19|1212.39|4
1644389290000|2022-02-09 06:48:10|1222.9|1212.1|1223.1|1212.3|1223.19|1212.39|1222.85|1212.05|5
1644389300000|2022-02-09 06:48:20|1223.58|1212.78|1223.7|1212.9|1223.88|1213.08|1223.08|1212.28|7
1644389310000|2022-02-09 06:48:30|1223.59|1212.79|1224.01|1213.21|1224.01|1213.21|1223.59|1212.79|5
1644389320000|2022-02-09 06:48:40|1223.9|1213.1|1224.01|1213.21|1224.01|1213.21|1223.9|1213.1|2
1644389330000|2022-02-09 06:48:50|1223.98|1213.18|1223.98|1213.18|1223.98|1213.18|1223.98|1213.18|1
1644389340000|2022-02-09 06:49:00|1223.87|1213.07|1223.87|1213.07|1224|1213.2|1223.87|1213.07|5
1644389350000|2022-02-09 06:49:10|1223.77|1212.97|1223.37|1212.57|1223.77|1212.97|1223.37|1212.57|2
1644389360000|2022-02-09 06:49:20|1222.9|1212.1|1223.11|1212.31|1223.11|1212.31|1222.9|1212.1|3
1644389370000|2022-02-09 06:49:30|1223.09|1212.29|1223.12|1212.32|1223.12|1212.32|1222.9|1212.1|5
1644389380000|2022-02-09 06:49:40|1222.9|1212.1|1222.57|1211.77|1222.9|1212.1|1222.15|1211.35|6
1644389390000|2022-02-09 06:49:50|1222.9|1212.1|1223.09|1212.29|1223.11|1212.31|1222.9|1212.1|4
1644389410000|2022-02-09 06:50:10|1223.12|1212.32|1223.12|1212.32|1223.12|1212.32|1223.12|1212.32|1
1644389420000|2022-02-09 06:50:20|1223.45|1212.65|1223.45|1212.65|1223.45|1212.65|1223.45|1212.65|1
1644389430000|2022-02-09 06:50:30|1223.3|1212.5|1223.3|1212.5|1223.3|1212.5|1223.3|1212.5|1
1644389450000|2022-02-09 06:50:50|1223.35|1212.55|1223.32|1212.52|1223.35|1212.55|1223.1|1212.3|4
1644389460000|2022-02-09 06:51:00|1223.1|1212.3|1223.37|1212.57|1223.37|1212.57|1223.09|1212.29|4
1644389470000|2022-02-09 06:51:10|1223.09|1212.29|1222.76|1211.96|1223.2|1212.4|1222.76|1211.96|5
1644389490000|2022-02-09 06:51:30|1222.75|1211.95|1223.6|1212.8|1223.6|1212.8|1222.75|1211.95|12
1644389500000|2022-02-09 06:51:40|1223.5|1212.7|1223.5|1212.7|1223.5|1212.7|1223.5|1212.7|1
1644389510000|2022-02-09 06:51:50|1223.71|1212.91|1225.12|1214.32|1225.12|1214.32|1223.71|1212.91|11
1644389520000|2022-02-09 06:52:00|1225.6|1214.8|1225.55|1214.75|1225.6|1214.8|1225.55|1214.75|2
1644389530000|2022-02-09 06:52:10|1225.65|1214.85|1225.65|1214.85|1225.65|1214.85|1225.65|1214.85|1
1644389540000|2022-02-09 06:52:20|1225.7|1214.9|1225.7|1214.9|1225.7|1214.9|1225.7|1214.9|1
1644389570000|2022-02-09 06:52:50|1225.62|1214.82|1225.62|1214.82|1225.62|1214.82|1225.62|1214.82|1
1644389580000|2022-02-09 06:53:00|1225.2|1214.4|1224.58|1213.78|1225.2|1214.4|1224.58|1213.78|11
1644389590000|2022-02-09 06:53:10|1224.37|1213.57|1224.37|1213.57|1224.37|1213.57|1224.37|1213.57|1
1644389600000|2022-02-09 06:53:20|1224.32|1213.52|1223.9|1213.1|1224.5|1213.7|1223.75|1212.95|7
1644389610000|2022-02-09 06:53:30|1224.4|1213.6|1224.15|1213.35|1224.4|1213.6|1223.64|1212.84|10
1644389620000|2022-02-09 06:53:40|1224.45|1213.65|1224.7|1213.9|1224.7|1213.9|1223.9|1213.1|8
1644389640000|2022-02-09 06:54:00|1224.45|1213.65|1223.57|1212.77|1224.45|1213.65|1223.57|1212.77|6
1644389650000|2022-02-09 06:54:10|1223.64|1212.84|1223.9|1213.1|1224.15|1213.35|1223.5|1212.7|6
1644389660000|2022-02-09 06:54:20|1223.56|1212.76|1223.56|1212.76|1223.56|1212.76|1223.56|1212.76|1
1644389670000|2022-02-09 06:54:30|1223.65|1212.85|1224.24|1213.44|1224.49|1213.69|1223.65|1212.85|6
1644389680000|2022-02-09 06:54:40|1224.5|1213.7|1224.24|1213.44|1224.5|1213.7|1224.24|1213.44|4
1644389690000|2022-02-09 06:54:50|1224.55|1213.75|1224.99|1214.19|1225.15|1214.35|1224.55|1213.75|7
1644389700000|2022-02-09 06:55:00|1225.14|1214.34|1225|1214.2|1225.14|1214.34|1225|1214.2|2
1644389710000|2022-02-09 06:55:10|1224.96|1214.16|1224.96|1214.16|1224.96|1214.16|1224.96|1214.16|1
1644389720000|2022-02-09 06:55:20|1225.03|1214.23|1225.03|1214.23|1225.03|1214.23|1224.92|1214.12|3
1644389730000|2022-02-09 06:55:30|1224.92|1214.12|1224.9|1214.1|1224.92|1214.12|1224.74|1213.94|5
1644389740000|2022-02-09 06:55:40|1225.05|1214.25|1225.05|1214.25|1225.05|1214.25|1225.05|1214.25|1
1644389750000|2022-02-09 06:55:50|1225.1|1214.3|1225.1|1214.3|1225.1|1214.3|1225.1|1214.3|1
1644389760000|2022-02-09 06:56:00|1225.12|1214.32|1225.06|1214.26|1225.12|1214.32|1225.06|1214.26|2
1644389790000|2022-02-09 06:56:30|1225.08|1214.28|1227.78|1216.98|1228.6|1217.8|1225.08|1214.28|14
1644389800000|2022-02-09 06:56:40|1228.28|1217.48|1228.4|1217.6|1228.45|1217.65|1227.9|1217.1|15
1644389810000|2022-02-09 06:56:50|1227.9|1217.1|1227.61|1216.81|1228.4|1217.6|1227.3|1216.5|9
1644389820000|2022-02-09 06:57:00|1227.43|1216.63|1231.28|1220.48|1231.55|1220.75|1227.03|1216.23|20
1644389830000|2022-02-09 06:57:10|1230.97|1220.17|1230.9|1220.1|1231.53|1220.73|1230.9|1220.1|9
1644389840000|2022-02-09 06:57:20|1231.03|1220.23|1230.9|1220.1|1231.03|1220.23|1230.4|1219.6|13
1644389850000|2022-02-09 06:57:30|1230.75|1219.95|1232|1221.2|1232.26|1221.46|1230.75|1219.95|8
1644389860000|2022-02-09 06:57:40|1232.2|1221.4|1231.99|1221.19|1232.2|1221.4|1231.99|1221.19|5
1644389870000|2022-02-09 06:57:50|1231.9|1221.1|1232.26|1221.46|1232.26|1221.46|1231.9|1221.1|7
1644389880000|2022-02-09 06:58:00|1232.1|1221.3|1232.19|1221.39|1232.33|1221.53|1232.1|1221.3|6
1644389900000|2022-02-09 06:58:20|1232.22|1221.42|1231.43|1220.63|1232.22|1221.42|1231.43|1220.63|5
1644389910000|2022-02-09 06:58:30|1231.25|1220.45|1231.58|1220.78|1231.62|1220.82|1231.25|1220.45|5
1644389930000|2022-02-09 06:58:50|1231.59|1220.79|1231.59|1220.79|1231.59|1220.79|1231.48|1220.68|3
1644389940000|2022-02-09 06:59:00|1231.7|1220.9|1232.15|1221.35|1232.21|1221.41|1231.58|1220.78|9
1644389950000|2022-02-09 06:59:10|1232|1221.2|1232.13|1221.33|1232.16|1221.36|1232|1221.2|5
1644389960000|2022-02-09 06:59:20|1232|1221.2|1231.4|1220.6|1232|1221.2|1231.4|1220.6|5
1644389970000|2022-02-09 06:59:30|1230.6|1219.8|1229.43|1218.63|1230.6|1219.8|1229.43|1218.63|7
1644389980000|2022-02-09 06:59:40|1229.32|1218.52|1228.9|1218.1|1229.4|1218.6|1228.65|1217.85|8
1644389990000|2022-02-09 06:59:50|1229.4|1218.6|1228.03|1217.23|1229.4|1218.6|1228.03|1217.23|16
1644390000000|2022-02-09 07:00:00|1227.9|1217.1|1230.28|1219.48|1230.28|1219.48|1227.9|1217.1|21
1644390010000|2022-02-09 07:00:10|1230.86|1220.06|1231.51|1220.71|1232.07|1221.27|1230.86|1220.06|16
1644390020000|2022-02-09 07:00:20|1231.38|1220.58|1231.26|1220.46|1231.51|1220.71|1231.01|1220.21|4
1644390030000|2022-02-09 07:00:30|1231.51|1220.71|1231.26|1220.46|1231.51|1220.71|1231.26|1220.46|4
1644390040000|2022-02-09 07:00:40|1231.01|1220.21|1231.26|1220.46|1231.51|1220.71|1231.01|1220.21|3
1644390050000|2022-02-09 07:00:50|1231.01|1220.21|1231.26|1220.46|1231.51|1220.71|1231.01|1220.21|4
1644390060000|2022-02-09 07:01:00|1231.51|1220.71|1231.26|1220.46|1231.51|1220.71|1231.26|1220.46|2
1644390070000|2022-02-09 07:01:10|1231.01|1220.21|1231.6|1220.8|1231.6|1220.8|1231.01|1220.21|5
1644390080000|2022-02-09 07:01:20|1231.57|1220.77|1230.63|1219.83|1231.57|1220.77|1230.63|1219.83|8
1644390090000|2022-02-09 07:01:30|1230.44|1219.64|1230.44|1219.64|1230.44|1219.64|1230.44|1219.64|1
1644390100000|2022-02-09 07:01:40|1230.37|1219.57|1230.34|1219.54|1230.37|1219.57|1230.31|1219.51|3
1644390110000|2022-02-09 07:01:50|1230.27|1219.47|1229.58|1218.78|1230.27|1219.47|1229.58|1218.78|2
1644390120000|2022-02-09 07:02:00|1229.54|1218.74|1229.46|1218.66|1229.54|1218.74|1229.04|1218.24|5
1644390130000|2022-02-09 07:02:10|1229.47|1218.67|1228.55|1217.75|1229.54|1218.74|1228.55|1217.75|11
1644390140000|2022-02-09 07:02:20|1228.61|1217.81|1228.22|1217.42|1228.61|1217.81|1227.9|1217.1|7
1644390150000|2022-02-09 07:02:30|1228.31|1217.51|1227.8|1217|1228.31|1217.51|1227.65|1216.85|6
1644390160000|2022-02-09 07:02:40|1227.55|1216.75|1227.32|1216.52|1227.8|1217|1227|1216.2|8
1644390170000|2022-02-09 07:02:50|1227.5|1216.7|1226.72|1215.92|1227.5|1216.7|1226.72|1215.92|4
1644390180000|2022-02-09 07:03:00|1226.5|1215.7|1226.51|1215.71|1226.64|1215.84|1226.42|1215.62|4
1644390190000|2022-02-09 07:03:10|1226.29|1215.49|1225.72|1214.92|1226.51|1215.71|1225.72|1214.92|4
1644390200000|2022-02-09 07:03:20|1225.42|1214.62|1225.42|1214.62|1225.5|1214.7|1225.42|1214.62|3
1644390220000|2022-02-09 07:03:40|1225.32|1214.52|1225.32|1214.52|1225.32|1214.52|1225|1214.2|3
1644390230000|2022-02-09 07:03:50|1225.47|1214.67|1225.32|1214.52|1225.5|1214.7|1225.32|1214.52|4
1644390240000|2022-02-09 07:04:00|1225.29|1214.49|1225.29|1214.49|1225.5|1214.7|1225.29|1214.49|3
1644390250000|2022-02-09 07:04:10|1225.32|1214.52|1225.32|1214.52|1225.32|1214.52|1225.32|1214.52|1
1644390260000|2022-02-09 07:04:20|1225.13|1214.33|1225.13|1214.33|1225.13|1214.33|1225.13|1214.33|1
1644390270000|2022-02-09 07:04:30|1225|1214.2|1225|1214.2|1225|1214.2|1225|1214.2|1
1644390290000|2022-02-09 07:04:50|1225.11|1214.31|1225.11|1214.31|1225.11|1214.31|1225.11|1214.31|1
1644390300000|2022-02-09 07:05:00|1225|1214.2|1225.13|1214.33|1225.13|1214.33|1225|1214.2|2
1644390320000|2022-02-09 07:05:20|1225.03|1214.23|1224.48|1213.68|1225.03|1214.23|1224.48|1213.68|6
1644390330000|2022-02-09 07:05:30|1224.88|1214.08|1224.48|1213.68|1224.88|1214.08|1224.48|1213.68|2
1644390340000|2022-02-09 07:05:40|1223.12|1212.32|1223.2|1212.4|1224.5|1213.7|1223.05|1212.25|8
1644390350000|2022-02-09 07:05:50|1222.95|1212.15|1223.95|1213.15|1223.95|1213.15|1222.9|1212.1|7
1644390360000|2022-02-09 07:06:00|1223.96|1213.16|1225.03|1214.23|1225.15|1214.35|1223.96|1213.16|6
1644390370000|2022-02-09 07:06:10|1224.93|1214.13|1224.92|1214.12|1225.25|1214.45|1224.92|1214.12|4
1644390380000|2022-02-09 07:06:20|1224.8|1214|1224.05|1213.25|1224.8|1214|1224.05|1213.25|6
1644390390000|2022-02-09 07:06:30|1223.9|1213.1|1223.82|1213.02|1223.9|1213.1|1223.82|1213.02|2
1644390400000|2022-02-09 07:06:40|1223.6|1212.8|1223|1212.2|1223.86|1213.06|1223|1212.2|7
1644390410000|2022-02-09 07:06:50|1222.9|1212.1|1222.9|1212.1|1222.9|1212.1|1222.9|1212.1|1
1644390420000|2022-02-09 07:07:00|1222.74|1211.94|1222.13|1211.33|1222.74|1211.94|1222|1211.2|5
1644390430000|2022-02-09 07:07:10|1221.9|1211.1|1221.9|1211.1|1221.9|1211.1|1221.9|1211.1|1
1644390440000|2022-02-09 07:07:20|1221.6|1210.8|1220.9|1210.1|1221.9|1211.1|1220.6|1209.8|6
1644390450000|2022-02-09 07:07:30|1220.8|1210|1219.75|1208.95|1220.8|1210|1219.75|1208.95|4
1644390460000|2022-02-09 07:07:40|1219.1|1208.3|1219.56|1208.76|1219.64|1208.84|1219.1|1208.3|5
1644390470000|2022-02-09 07:07:50|1219.69|1208.89|1219.75|1208.95|1219.75|1208.95|1219.56|1208.76|4
1644390480000|2022-02-09 07:08:00|1219.64|1208.84|1219.99|1209.19|1219.99|1209.19|1219.64|1208.84|5
1644390490000|2022-02-09 07:08:10|1220.05|1209.25|1220.22|1209.42|1220.25|1209.45|1220.05|1209.25|3
1644390500000|2022-02-09 07:08:20|1220.27|1209.47|1220.3|1209.5|1220.3|1209.5|1220.27|1209.47|2
1644390510000|2022-02-09 07:08:30|1220.15|1209.35|1219.96|1209.16|1220.27|1209.47|1219.88|1209.08|8
1644390520000|2022-02-09 07:08:40|1219.88|1209.08|1219.82|1209.02|1219.96|1209.16|1219.71|1208.91|5
1644390530000|2022-02-09 07:08:50|1219.71|1208.91|1219.34|1208.54|1219.71|1208.91|1219.34|1208.54|2
1644390540000|2022-02-09 07:09:00|1219|1208.2|1218.98|1208.18|1219|1208.2|1218.98|1208.18|2
1644390550000|2022-02-09 07:09:10|1219|1208.2|1217.9|1207.1|1219|1208.2|1217.9|1207.1|6
1644390560000|2022-02-09 07:09:20|1217.81|1207.01|1217.9|1207.1|1217.9|1207.1|1217.81|1207.01|2
1644390570000|2022-02-09 07:09:30|1217.99|1207.19|1217.87|1207.07|1218.09|1207.29|1217.8|1207|6
1644390580000|2022-02-09 07:09:40|1217.97|1207.17|1217.9|1207.1|1218.04|1207.24|1217.9|1207.1|7
1644390590000|2022-02-09 07:09:50|1217.81|1207.01|1217.4|1206.6|1217.81|1207.01|1217.31|1206.51|3
1644390600000|2022-02-09 07:10:00|1217.29|1206.49|1216.75|1205.95|1217.29|1206.49|1216.75|1205.95|3
1644390610000|2022-02-09 07:10:10|1216.9|1206.1|1216.56|1205.76|1216.9|1206.1|1216.14|1205.34|8
1644390620000|2022-02-09 07:10:20|1216.37|1205.57|1216|1205.2|1216.38|1205.58|1215.88|1205.08|12
1644390640000|2022-02-09 07:10:40|1216.11|1205.31|1216.11|1205.31|1216.11|1205.31|1216.11|1205.31|1
1644390650000|2022-02-09 07:10:50|1216|1205.2|1216|1205.2|1216|1205.2|1216|1205.2|1
1644390660000|2022-02-09 07:11:00|1215.9|1205.1|1216.04|1205.24|1216.16|1205.36|1215.45|1204.65|7
1644390670000|2022-02-09 07:11:10|1216.1|1205.3|1217.04|1206.24|1217.04|1206.24|1216.1|1205.3|8
1644390680000|2022-02-09 07:11:20|1217.08|1206.28|1220.26|1209.46|1220.35|1209.55|1217.08|1206.28|14
1644390690000|2022-02-09 07:11:30|1220.22|1209.42|1220.4|1209.6|1220.4|1209.6|1219.9|1209.1|8
1644390700000|2022-02-09 07:11:40|1220.48|1209.68|1220.26|1209.46|1220.48|1209.68|1220.2|1209.4|5
1644390710000|2022-02-09 07:11:50|1220.57|1209.77|1220.57|1209.77|1220.65|1209.85|1220.57|1209.77|3
1644390730000|2022-02-09 07:12:10|1220.55|1209.75|1220.47|1209.67|1220.55|1209.75|1220.47|1209.67|2
1644390740000|2022-02-09 07:12:20|1220.39|1209.59|1219.9|1209.1|1220.4|1209.6|1219.9|1209.1|4
1644390750000|2022-02-09 07:12:30|1219.59|1208.79|1218.78|1207.98|1219.59|1208.79|1218.78|1207.98|4
1644390760000|2022-02-09 07:12:40|1218.6|1207.8|1218.31|1207.51|1218.6|1207.8|1218.31|1207.51|3
1644390770000|2022-02-09 07:12:50|1218.32|1207.52|1218.95|1208.15|1219.16|1208.36|1218|1207.2|5
1644390780000|2022-02-09 07:13:00|1219.09|1208.29|1219.22|1208.42|1219.22|1208.42|1219.09|1208.29|2
1644390790000|2022-02-09 07:13:10|1219.19|1208.39|1219.42|1208.62|1219.5|1208.7|1219.19|1208.39|4
1644390800000|2022-02-09 07:13:20|1219.5|1208.7|1219.42|1208.62|1219.5|1208.7|1219.42|1208.62|2
1644390810000|2022-02-09 07:13:30|1219.32|1208.52|1219.54|1208.74|1219.54|1208.74|1218.9|1208.1|5
1644390820000|2022-02-09 07:13:40|1219.36|1208.56|1219.87|1209.07|1220.19|1209.39|1219.04|1208.24|7
1644390830000|2022-02-09 07:13:50|1220.09|1209.29|1220.12|1209.32|1220.12|1209.32|1219.9|1209.1|7
1644390840000|2022-02-09 07:14:00|1220.14|1209.34|1220.5|1209.7|1220.5|1209.7|1220.14|1209.34|2
1644390850000|2022-02-09 07:14:10|1220.6|1209.8|1220.6|1209.8|1220.6|1209.8|1220.6|1209.8|1
1644390860000|2022-02-09 07:14:20|1220.7|1209.9|1220.49|1209.69|1220.7|1209.9|1220.49|1209.69|2
1644390880000|2022-02-09 07:14:40|1220.7|1209.9|1220.52|1209.72|1220.7|1209.9|1220.52|1209.72|2
1644390890000|2022-02-09 07:14:50|1220.5|1209.7|1220.51|1209.71|1220.51|1209.71|1220.5|1209.7|2
1644390900000|2022-02-09 07:15:00|1220.57|1209.77|1220.62|1209.82|1220.7|1209.9|1220.19|1209.39|7
1644390910000|2022-02-09 07:15:10|1220.52|1209.72|1220.47|1209.67|1220.52|1209.72|1220.47|1209.67|2
1644390920000|2022-02-09 07:15:20|1220.53|1209.73|1219.71|1208.91|1220.53|1209.73|1219.7|1208.9|5
1644390930000|2022-02-09 07:15:30|1219.67|1208.87|1217.8|1207|1219.67|1208.87|1216.9|1206.1|17
1644390940000|2022-02-09 07:15:40|1217.54|1206.74|1216.52|1205.72|1217.54|1206.74|1216.52|1205.72|9
1644390950000|2022-02-09 07:15:50|1216.39|1205.59|1215.89|1205.09|1216.39|1205.59|1215.89|1205.09|2
1644390960000|2022-02-09 07:16:00|1216.39|1205.59|1216.12|1205.32|1216.4|1205.6|1215.89|1205.09|10
1644390980000|2022-02-09 07:16:20|1216.38|1205.58|1216.09|1205.29|1216.38|1205.58|1215.88|1205.08|9
1644390990000|2022-02-09 07:16:30|1215.88|1205.08|1215.75|1204.95|1216.09|1205.29|1215.7|1204.9|5
1644391000000|2022-02-09 07:16:40|1215.25|1204.45|1215.47|1204.67|1215.67|1204.87|1215.05|1204.25|5
1644391010000|2022-02-09 07:16:50|1215.05|1204.25|1215.05|1204.25|1215.47|1204.67|1215.05|1204.25|4
1644391020000|2022-02-09 07:17:00|1214.9|1204.1|1214.9|1204.1|1214.9|1204.1|1214.88|1204.08|3
1644391030000|2022-02-09 07:17:10|1215.37|1204.57|1214.9|1204.1|1215.37|1204.57|1214.9|1204.1|2
1644391040000|2022-02-09 07:17:20|1214.82|1204.02|1214.82|1204.02|1214.82|1204.02|1214.82|1204.02|1
1644391070000|2022-02-09 07:17:50|1214.69|1203.89|1213.99|1203.19|1214.9|1204.1|1213.99|1203.19|4
1644391080000|2022-02-09 07:18:00|1213.92|1203.12|1213.5|1202.7|1213.92|1203.12|1213.5|1202.7|5
1644391090000|2022-02-09 07:18:10|1213.4|1202.6|1213.36|1202.56|1213.7|1202.9|1213.36|1202.56|5
1644391100000|2022-02-09 07:18:20|1213.34|1202.54|1213.49|1202.69|1213.58|1202.78|1213.34|1202.54|4
1644391110000|2022-02-09 07:18:30|1213.62|1202.82|1213.49|1202.69|1213.62|1202.82|1213.08|1202.28|6
1644391120000|2022-02-09 07:18:40|1213.48|1202.68|1213.48|1202.68|1213.48|1202.68|1213.48|1202.68|1
1644391130000|2022-02-09 07:18:50|1213.34|1202.54|1215.5|1204.7|1215.55|1204.75|1213.05|1202.25|7
1644391140000|2022-02-09 07:19:00|1215.13|1204.33|1215.62|1204.82|1215.62|1204.82|1215.13|1204.33|2
1644391150000|2022-02-09 07:19:10|1215.63|1204.83|1215.37|1204.57|1215.63|1204.83|1215|1204.2|7
1644391160000|2022-02-09 07:19:20|1215.87|1205.07|1215.87|1205.07|1215.87|1205.07|1215.65|1204.85|6
1644391170000|2022-02-09 07:19:30|1215.73|1204.93|1216.15|1205.35|1216.37|1205.57|1215.65|1204.85|9
1644391180000|2022-02-09 07:19:40|1216.18|1205.38|1215.87|1205.07|1216.37|1205.57|1215.87|1205.07|6
1644391190000|2022-02-09 07:19:50|1215.42|1204.62|1214.9|1204.1|1215.5|1204.7|1214.85|1204.05|8
1644391200000|2022-02-09 07:20:00|1213.9|1203.1|1213.84|1203.04|1214.9|1204.1|1213.75|1202.95|8
1644391210000|2022-02-09 07:20:10|1214.34|1203.54|1213.82|1203.02|1214.9|1204.1|1213.82|1203.02|7
1644391220000|2022-02-09 07:20:20|1213.46|1202.66|1212.65|1201.85|1213.46|1202.66|1212.65|1201.85|4
1644391230000|2022-02-09 07:20:30|1212.57|1201.77|1212.47|1201.67|1212.65|1201.85|1212.47|1201.67|6
1644391240000|2022-02-09 07:20:40|1212.65|1201.85|1212.15|1201.35|1212.65|1201.85|1212.15|1201.35|3
1644391250000|2022-02-09 07:20:50|1212.3|1201.5|1213.14|1202.34|1213.39|1202.59|1212.3|1201.5|6
1644391260000|2022-02-09 07:21:00|1213.4|1202.6|1213.4|1202.6|1213.4|1202.6|1213.4|1202.6|1
1644391270000|2022-02-09 07:21:10|1213.3|1202.5|1212.8|1202|1213.3|1202.5|1212.72|1201.92|4
1644391300000|2022-02-09 07:21:40|1212.32|1201.52|1211.85|1201.05|1212.4|1201.6|1211.85|1201.05|8
1644391310000|2022-02-09 07:21:50|1211.9|1201.1|1211.72|1200.92|1211.9|1201.1|1211.72|1200.92|2
1644391320000|2022-02-09 07:22:00|1211.81|1201.01|1211.72|1200.92|1211.81|1201.01|1211.62|1200.82|3
1644391330000|2022-02-09 07:22:10|1211.61|1200.81|1211.72|1200.92|1211.9|1201.1|1211.61|1200.81|4
1644391350000|2022-02-09 07:22:30|1211.82|1201.02|1211.4|1200.6|1211.82|1201.02|1211.4|1200.6|2
1644391360000|2022-02-09 07:22:40|1211.72|1200.92|1211.69|1200.89|1211.82|1201.02|1211.69|1200.89|3
1644391370000|2022-02-09 07:22:50|1211.4|1200.6|1210.52|1199.72|1211.9|1201.1|1210.52|1199.72|15
1644391380000|2022-02-09 07:23:00|1210.6|1199.8|1209.9|1199.1|1210.6|1199.8|1209.8|1199|8
1644391390000|2022-02-09 07:23:10|1210.4|1199.6|1210.29|1199.49|1210.4|1199.6|1209.85|1199.05|10
1644391400000|2022-02-09 07:23:20|1210.04|1199.24|1210.57|1199.77|1210.65|1199.85|1210.04|1199.24|5
1644391410000|2022-02-09 07:23:30|1210.15|1199.35|1211.09|1200.29|1211.1|1200.3|1210.15|1199.35|4
1644391420000|2022-02-09 07:23:40|1211.05|1200.25|1211.09|1200.29|1211.36|1200.56|1211.05|1200.25|3
1644391430000|2022-02-09 07:23:50|1211.15|1200.35|1211.18|1200.38|1211.4|1200.6|1210.9|1200.1|4
1644391440000|2022-02-09 07:24:00|1210.9|1200.1|1212.15|1201.35|1212.2|1201.4|1210.9|1200.1|7
1644391450000|2022-02-09 07:24:10|1212.16|1201.36|1212.16|1201.36|1212.16|1201.36|1212.16|1201.36|1
1644391460000|2022-02-09 07:24:20|1211.91|1201.11|1212.16|1201.36|1212.41|1201.61|1211.91|1201.11|4
1644391480000|2022-02-09 07:24:40|1212.31|1201.51|1212.25|1201.45|1212.31|1201.51|1212.06|1201.26|3
1644391490000|2022-02-09 07:24:50|1212.75|1201.95|1212.57|1201.77|1212.75|1201.95|1212.57|1201.77|2
1644391500000|2022-02-09 07:25:00|1212.52|1201.72|1212.48|1201.68|1212.52|1201.72|1212.48|1201.68|2
1644391510000|2022-02-09 07:25:10|1212.07|1201.27|1212.86|1202.06|1212.87|1202.07|1212.07|1201.27|5
1644391520000|2022-02-09 07:25:20|1212.79|1201.99|1212.79|1201.99|1212.79|1201.99|1212.79|1201.99|1
1644391540000|2022-02-09 07:25:40|1212.55|1201.75|1212.69|1201.89|1212.71|1201.91|1212.55|1201.75|3
1644391550000|2022-02-09 07:25:50|1212.29|1201.49|1212.71|1201.91|1212.71|1201.91|1212.29|1201.49|2
1644391560000|2022-02-09 07:26:00|1212.42|1201.62|1212.42|1201.62|1212.42|1201.62|1212.42|1201.62|1
1644391570000|2022-02-09 07:26:10|1212.71|1201.91|1212.79|1201.99|1212.79|1201.99|1211.9|1201.1|7
1644391580000|2022-02-09 07:26:20|1212.4|1201.6|1212.31|1201.51|1212.4|1201.6|1211.9|1201.1|4
1644391590000|2022-02-09 07:26:30|1212|1201.2|1212.61|1201.81|1213.42|1202.62|1212|1201.2|12
1644391600000|2022-02-09 07:26:40|1212.41|1201.61|1212.9|1202.1|1212.9|1202.1|1212.41|1201.61|3
1644391610000|2022-02-09 07:26:50|1213.11|1202.31|1213.11|1202.31|1213.11|1202.31|1213.11|1202.31|1
1644391620000|2022-02-09 07:27:00|1212.75|1201.95|1212.75|1201.95|1212.75|1201.95|1212.75|1201.95|1
1644391630000|2022-02-09 07:27:10|1213.11|1202.31|1213.2|1202.4|1213.31|1202.51|1213.11|1202.31|4
1644391640000|2022-02-09 07:27:20|1213.11|1202.31|1214.32|1203.52|1214.32|1203.52|1213.11|1202.31|3
1644391650000|2022-02-09 07:27:30|1214.33|1203.53|1214.33|1203.53|1214.33|1203.53|1214.06|1203.26|3
1644391660000|2022-02-09 07:27:40|1214.15|1203.35|1214|1203.2|1214.34|1203.54|1214|1203.2|7
1644391670000|2022-02-09 07:27:50|1214.25|1203.45|1214.65|1203.85|1214.9|1204.1|1214.25|1203.45|11
1644391680000|2022-02-09 07:28:00|1214.69|1203.89|1215.41|1204.61|1215.53|1204.73|1214.53|1203.73|9
1644391690000|2022-02-09 07:28:10|1215.12|1204.32|1214.9|1204.1|1215.12|1204.32|1214.4|1203.6|7
1644391700000|2022-02-09 07:28:20|1215.65|1204.85|1214.9|1204.1|1215.9|1205.1|1214.9|1204.1|7
1644391710000|2022-02-09 07:28:30|1215.4|1204.6|1214.4|1203.6|1215.4|1204.6|1214.4|1203.6|3
1644391720000|2022-02-09 07:28:40|1214.82|1204.02|1214.82|1204.02|1214.9|1204.1|1214.82|1204.02|3
1644391730000|2022-02-09 07:28:50|1214.4|1203.6|1215.9|1205.1|1216.71|1205.91|1214.4|1203.6|13
1644391740000|2022-02-09 07:29:00|1216.4|1205.6|1216.71|1205.91|1216.9|1206.1|1216.4|1205.6|5
1644391750000|2022-02-09 07:29:10|1216.86|1206.06|1216.9|1206.1|1216.9|1206.1|1216.86|1206.06|2
1644391770000|2022-02-09 07:29:30|1216.71|1205.91|1215.9|1205.1|1216.9|1206.1|1215.78|1204.98|7
1644391780000|2022-02-09 07:29:40|1214.9|1204.1|1214.55|1203.75|1215.08|1204.28|1214.55|1203.75|5
1644391790000|2022-02-09 07:29:50|1214.84|1204.04|1214.9|1204.1|1214.9|1204.1|1214.83|1204.03|4
1644391800000|2022-02-09 07:30:00|1215.4|1204.6|1215.65|1204.85|1215.65|1204.85|1215.4|1204.6|4
1644391810000|2022-02-09 07:30:10|1215.4|1204.6|1216.15|1205.35|1216.15|1205.35|1215.03|1204.23|8
1644391820000|2022-02-09 07:30:20|1215.9|1205.1|1215.9|1205.1|1215.9|1205.1|1215.9|1205.1|1
1644391830000|2022-02-09 07:30:30|1216.19|1205.39|1216.19|1205.39|1216.19|1205.39|1216.19|1205.39|1
1644391840000|2022-02-09 07:30:40|1215.9|1205.1|1216.29|1205.49|1216.5|1205.7|1215.9|1205.1|6
1644391850000|2022-02-09 07:30:50|1216.31|1205.51|1216.32|1205.52|1216.32|1205.52|1216.31|1205.51|2
1644391860000|2022-02-09 07:31:00|1216.53|1205.73|1216.32|1205.52|1216.53|1205.73|1216.32|1205.52|2
1644391870000|2022-02-09 07:31:10|1216.69|1205.89|1215.9|1205.1|1216.9|1206.1|1215.9|1205.1|5
1644391880000|2022-02-09 07:31:20|1215.4|1204.6|1213.62|1202.82|1215.4|1204.6|1213.62|1202.82|4
1644391890000|2022-02-09 07:31:30|1213.4|1202.6|1213.4|1202.6|1213.4|1202.6|1213.4|1202.6|1
1644391900000|2022-02-09 07:31:40|1213.25|1202.45|1212.65|1201.85|1213.25|1202.45|1212.65|1201.85|3
1644391910000|2022-02-09 07:31:50|1212.57|1201.77|1212.57|1201.77|1212.57|1201.77|1212.15|1201.35|3
1644391920000|2022-02-09 07:32:00|1212.65|1201.85|1212.22|1201.42|1212.65|1201.85|1211.87|1201.07|4
1644391930000|2022-02-09 07:32:10|1212.47|1201.67|1212.4|1201.6|1212.56|1201.76|1212.37|1201.57|4
1644391940000|2022-02-09 07:32:20|1212.5|1201.7|1212.5|1201.7|1212.5|1201.7|1212.5|1201.7|1
1644391950000|2022-02-09 07:32:30|1212.42|1201.62|1211.83|1201.03|1212.5|1201.7|1211.83|1201.03|7
1644391960000|2022-02-09 07:32:40|1211.84|1201.04|1211.85|1201.05|1211.85|1201.05|1211.64|1200.84|7
1644391970000|2022-02-09 07:32:50|1211.65|1200.85|1211.42|1200.62|1211.65|1200.85|1211.42|1200.62|4
1644391980000|2022-02-09 07:33:00|1211.32|1200.52|1211.19|1200.39|1211.32|1200.52|1211.19|1200.39|3
1644391990000|2022-02-09 07:33:10|1210.9|1200.1|1210.88|1200.08|1211.38|1200.58|1210.83|1200.03|7
1644392000000|2022-02-09 07:33:20|1211.38|1200.58|1211.14|1200.34|1211.4|1200.6|1211.1|1200.3|5
1644392010000|2022-02-09 07:33:30|1210.89|1200.09|1211.3|1200.5|1211.3|1200.5|1210.89|1200.09|2
1644392020000|2022-02-09 07:33:40|1211.55|1200.75|1211.5|1200.7|1211.6|1200.8|1211.5|1200.7|4
1644392030000|2022-02-09 07:33:50|1211.62|1200.82|1211.5|1200.7|1212.25|1201.45|1211.5|1200.7|6
1644392040000|2022-02-09 07:34:00|1211.8|1201|1212.09|1201.29|1212.3|1201.5|1211.8|1201|3
1644392050000|2022-02-09 07:34:10|1212.12|1201.32|1212.25|1201.45|1212.25|1201.45|1212.12|1201.32|3
1644392060000|2022-02-09 07:34:20|1212|1201.2|1213.07|1202.27|1213.09|1202.29|1212|1201.2|9
1644392080000|2022-02-09 07:34:40|1213.13|1202.33|1213.03|1202.23|1213.17|1202.37|1212.92|1202.12|5
1644392090000|2022-02-09 07:34:50|1213.17|1202.37|1213.31|1202.51|1213.31|1202.51|1213.03|1202.23|3
1644392100000|2022-02-09 07:35:00|1213.7|1202.9|1213.9|1203.1|1213.9|1203.1|1213.67|1202.87|3
1644392110000|2022-02-09 07:35:10|1213.17|1202.37|1212.9|1202.1|1213.17|1202.37|1212.78|1201.98|3
1644392120000|2022-02-09 07:35:20|1212.82|1202.02|1212.82|1202.02|1212.9|1202.1|1212.1|1201.3|6
1644392130000|2022-02-09 07:35:30|1212.9|1202.1|1212.82|1202.02|1212.9|1202.1|1212.82|1202.02|2
1644392140000|2022-02-09 07:35:40|1212.4|1201.6|1212.4|1201.6|1212.82|1202.02|1212.4|1201.6|3
1644392150000|2022-02-09 07:35:50|1212.82|1202.02|1212.72|1201.92|1212.82|1202.02|1212.72|1201.92|2
1644392160000|2022-02-09 07:36:00|1212.82|1202.02|1212.69|1201.89|1212.82|1202.02|1212.69|1201.89|2
1644392170000|2022-02-09 07:36:10|1212.4|1201.6|1212.1|1201.3|1212.9|1202.1|1211.76|1200.96|9
1644392180000|2022-02-09 07:36:20|1211.61|1200.81|1209.99|1199.19|1212.38|1201.58|1209.99|1199.19|10
1644392190000|2022-02-09 07:36:30|1210.4|1199.6|1210.6|1199.8|1210.7|1199.9|1210.4|1199.6|7
1644392200000|2022-02-09 07:36:40|1210.42|1199.62|1210.42|1199.62|1210.42|1199.62|1210.1|1199.3|3
1644392210000|2022-02-09 07:36:50|1210.1|1199.3|1211.15|1200.35|1211.4|1200.6|1210.1|1199.3|6
1644392220000|2022-02-09 07:37:00|1210.9|1200.1|1212.19|1201.39|1212.55|1201.75|1210.9|1200.1|7
1644392230000|2022-02-09 07:37:10|1212.65|1201.85|1212.65|1201.85|1212.65|1201.85|1212.65|1201.85|1
1644392240000|2022-02-09 07:37:20|1212.3|1201.5|1214.78|1203.98|1214.9|1204.1|1211.9|1201.1|5
1644392250000|2022-02-09 07:37:30|1215.13|1204.33|1215.32|1204.52|1215.6|1204.8|1214.4|1203.6|15
1644392260000|2022-02-09 07:37:40|1215.5|1204.7|1215.31|1204.51|1215.5|1204.7|1215|1204.2|4
1644392270000|2022-02-09 07:37:50|1215.1|1204.3|1215.45|1204.65|1215.6|1204.8|1215.1|1204.3|6
1644392280000|2022-02-09 07:38:00|1214.92|1204.12|1214.9|1204.1|1215.25|1204.45|1214.15|1203.35|11
1644392290000|2022-02-09 07:38:10|1214.15|1203.35|1213.9|1203.1|1214.61|1203.81|1213.9|1203.1|6
1644392320000|2022-02-09 07:38:40|1213.82|1203.02|1212.91|1202.11|1213.9|1203.1|1212.91|1202.11|5
1644392330000|2022-02-09 07:38:50|1212.87|1202.07|1213.6|1202.8|1213.6|1202.8|1212.86|1202.06|9
1644392340000|2022-02-09 07:39:00|1213.52|1202.72|1213.52|1202.72|1213.52|1202.72|1213.52|1202.72|1
1644392350000|2022-02-09 07:39:10|1213.32|1202.52|1212.7|1201.9|1213.32|1202.52|1212.7|1201.9|6
1644392360000|2022-02-09 07:39:20|1212.61|1201.81|1212.45|1201.65|1212.69|1201.89|1212.45|1201.65|3
1644392370000|2022-02-09 07:39:30|1212.04|1201.24|1213.08|1202.28|1213.12|1202.32|1212.04|1201.24|8
1644392390000|2022-02-09 07:39:50|1213.12|1202.32|1212.91|1202.11|1213.12|1202.32|1212.91|1202.11|4
1644392400000|2022-02-09 07:40:00|1213.12|1202.32|1213.5|1202.7|1213.64|1202.84|1213.12|1202.32|5
1644392410000|2022-02-09 07:40:10|1213.1|1202.3|1213.1|1202.3|1213.5|1202.7|1213.1|1202.3|3
1644392420000|2022-02-09 07:40:20|1213.25|1202.45|1213.9|1203.1|1214.17|1203.37|1213.17|1202.37|6
1644392430000|2022-02-09 07:40:30|1214.09|1203.29|1214.09|1203.29|1214.09|1203.29|1214.09|1203.29|1
1644392440000|2022-02-09 07:40:40|1213.9|1203.1|1214.09|1203.29|1214.09|1203.29|1213.9|1203.1|2
1644392450000|2022-02-09 07:40:50|1214.12|1203.32|1214.14|1203.34|1214.14|1203.34|1213.9|1203.1|4
1644392460000|2022-02-09 07:41:00|1214.42|1203.62|1214.21|1203.41|1214.42|1203.62|1214.17|1203.37|4
1644392480000|2022-02-09 07:41:20|1214.5|1203.7|1214.5|1203.7|1214.5|1203.7|1214.5|1203.7|1
1644392490000|2022-02-09 07:41:30|1214.34|1203.54|1213.9|1203.1|1214.34|1203.54|1213.9|1203.1|2
1644392500000|2022-02-09 07:41:40|1213.52|1202.72|1213.82|1203.02|1213.82|1203.02|1213.52|1202.72|2
1644392510000|2022-02-09 07:41:50|1213.54|1202.74|1213.54|1202.74|1213.54|1202.74|1213.54|1202.74|1
1644392520000|2022-02-09 07:42:00|1213.41|1202.61|1213.41|1202.61|1213.41|1202.61|1213.41|1202.61|1
1644392530000|2022-02-09 07:42:10|1213.71|1202.91|1213.69|1202.89|1213.71|1202.91|1213.69|1202.89|2
1644392550000|2022-02-09 07:42:30|1213.62|1202.82|1213.62|1202.82|1213.62|1202.82|1213.62|1202.82|1
1644392560000|2022-02-09 07:42:40|1213.9|1203.1|1213.9|1203.1|1213.9|1203.1|1213.9|1203.1|1
1644392570000|2022-02-09 07:42:50|1213.59|1202.79|1212.9|1202.1|1213.9|1203.1|1212.9|1202.1|5
1644392580000|2022-02-09 07:43:00|1212.4|1201.6|1210.52|1199.72|1212.4|1201.6|1210.52|1199.72|10
1644392590000|2022-02-09 07:43:10|1210.1|1199.3|1210.76|1199.96|1211.4|1200.6|1209.89|1199.09|16
1644392600000|2022-02-09 07:43:20|1211.09|1200.29|1211.32|1200.52|1211.5|1200.7|1210.9|1200.1|6
1644392610000|2022-02-09 07:43:30|1210.9|1200.1|1212.1|1201.3|1212.37|1201.57|1210.9|1200.1|9
1644392620000|2022-02-09 07:43:40|1212.41|1201.61|1212.6|1201.8|1212.75|1201.95|1212.41|1201.61|4
1644392630000|2022-02-09 07:43:50|1212.9|1202.1|1212.82|1202.02|1212.9|1202.1|1212.14|1201.34|6
1644392640000|2022-02-09 07:44:00|1213.15|1202.35|1213.14|1202.34|1213.39|1202.59|1213.09|1202.29|5
1644392660000|2022-02-09 07:44:20|1213.2|1202.4|1213.2|1202.4|1213.2|1202.4|1213.2|1202.4|1
1644392670000|2022-02-09 07:44:30|1213.24|1202.44|1213.55|1202.75|1213.55|1202.75|1213.24|1202.44|3
1644392680000|2022-02-09 07:44:40|1213.33|1202.53|1213.27|1202.47|1213.33|1202.53|1213.15|1202.35|3
1644392690000|2022-02-09 07:44:50|1213.3|1202.5|1213.3|1202.5|1213.3|1202.5|1212.8|1202|3
1644392700000|2022-02-09 07:45:00|1212.8|1202|1213.12|1202.32|1213.3|1202.5|1212.8|1202|5
1644392710000|2022-02-09 07:45:10|1213.3|1202.5|1213.65|1202.85|1213.65|1202.85|1213.3|1202.5|2
1644392720000|2022-02-09 07:45:20|1213.4|1202.6|1213.9|1203.1|1214.46|1203.66|1213.4|1202.6|4
1644392730000|2022-02-09 07:45:30|1214.08|1203.28|1213.9|1203.1|1214.08|1203.28|1213.9|1203.1|4
1644392740000|2022-02-09 07:45:40|1214.12|1203.32|1214.29|1203.49|1214.71|1203.91|1214.12|1203.32|4
1644392750000|2022-02-09 07:45:50|1214.08|1203.28|1214.08|1203.28|1214.21|1203.41|1214.08|1203.28|3
1644392760000|2022-02-09 07:46:00|1214.21|1203.41|1215.49|1204.69|1215.49|1204.69|1214.21|1203.41|8
1644392770000|2022-02-09 07:46:10|1215.56|1204.76|1215.57|1204.77|1215.57|1204.77|1215.56|1204.76|2
1644392790000|2022-02-09 07:46:30|1215.2|1204.4|1215.07|1204.27|1215.49|1204.69|1215.07|1204.27|7
1644392800000|2022-02-09 07:46:40|1215.4|1204.6|1215.85|1205.05|1216.78|1205.98|1215.4|1204.6|8
1644392810000|2022-02-09 07:46:50|1215.9|1205.1|1215.74|1204.94|1215.9|1205.1|1215.74|1204.94|2
1644392820000|2022-02-09 07:47:00|1215.33|1204.53|1215.31|1204.51|1215.82|1205.02|1215.31|1204.51|4
1644392830000|2022-02-09 07:47:10|1215.73|1204.93|1216.78|1205.98|1217.03|1206.23|1215.73|1204.93|14
1644392840000|2022-02-09 07:47:20|1216.47|1205.67|1215.9|1205.1|1216.47|1205.67|1215.9|1205.1|2
1644392850000|2022-02-09 07:47:30|1215.82|1205.02|1215.82|1205.02|1215.82|1205.02|1215.82|1205.02|1
1644392870000|2022-02-09 07:47:50|1215.4|1204.6|1215.83|1205.03|1215.83|1205.03|1215.4|1204.6|3
1644392880000|2022-02-09 07:48:00|1215.9|1205.1|1215.82|1205.02|1216.09|1205.29|1215.71|1204.91|6
1644392890000|2022-02-09 07:48:10|1215.2|1204.4|1215.82|1205.02|1215.9|1205.1|1215.2|1204.4|6
1644392900000|2022-02-09 07:48:20|1215.71|1204.91|1215.71|1204.91|1215.71|1204.91|1215.71|1204.91|1
1644392910000|2022-02-09 07:48:30|1215.81|1205.01|1215.81|1205.01|1215.81|1205.01|1215.81|1205.01|1
1644392920000|2022-02-09 07:48:40|1215.9|1205.1|1215.68|1204.88|1215.9|1205.1|1215.68|1204.88|2
1644392940000|2022-02-09 07:49:00|1215.57|1204.77|1215.57|1204.77|1215.57|1204.77|1215.57|1204.77|1
1644392950000|2022-02-09 07:49:10|1215.52|1204.72|1215.52|1204.72|1215.52|1204.72|1215.52|1204.72|1
1644392980000|2022-02-09 07:49:40|1215.59|1204.79|1215.67|1204.87|1215.67|1204.87|1215.59|1204.79|2
1644393000000|2022-02-09 07:50:00|1215.57|1204.77|1215.57|1204.77|1215.57|1204.77|1215.57|1204.77|1
1644393010000|2022-02-09 07:50:10|1215.59|1204.79|1215.52|1204.72|1215.59|1204.79|1215.52|1204.72|2
1644393020000|2022-02-09 07:50:20|1215.59|1204.79|1214.87|1204.07|1215.59|1204.79|1214.87|1204.07|4
1644393030000|2022-02-09 07:50:30|1215.37|1204.57|1215.73|1204.93|1215.73|1204.93|1214.9|1204.1|13
1644393040000|2022-02-09 07:50:40|1216.09|1205.29|1216.4|1205.6|1216.4|1205.6|1216.09|1205.29|3
1644393050000|2022-02-09 07:50:50|1216.21|1205.41|1216.4|1205.6|1216.45|1205.65|1215.9|1205.1|7
1644393060000|2022-02-09 07:51:00|1216.32|1205.52|1216.32|1205.52|1216.32|1205.52|1216.32|1205.52|1
1644393070000|2022-02-09 07:51:10|1216.6|1205.8|1216.75|1205.95|1216.75|1205.95|1216.6|1205.8|2
1644393090000|2022-02-09 07:51:30|1215.87|1205.07|1215.87|1205.07|1215.87|1205.07|1215.75|1204.95|3
1644393100000|2022-02-09 07:51:40|1215.54|1204.74|1215.7|1204.9|1215.7|1204.9|1215.54|1204.74|3
1644393110000|2022-02-09 07:51:50|1215.56|1204.76|1215.56|1204.76|1215.56|1204.76|1215.56|1204.76|1
1644393120000|2022-02-09 07:52:00|1215.75|1204.95|1215.75|1204.95|1215.75|1204.95|1215.75|1204.95|1
1644393130000|2022-02-09 07:52:10|1215.7|1204.9|1215.5|1204.7|1215.7|1204.9|1215.16|1204.36|4
1644393140000|2022-02-09 07:52:20|1215.84|1205.04|1215.84|1205.04|1215.84|1205.04|1215.84|1205.04|1
1644393150000|2022-02-09 07:52:30|1215.9|1205.1|1215.16|1204.36|1215.9|1205.1|1215.16|1204.36|4
1644393160000|2022-02-09 07:52:40|1215.56|1204.76|1216.12|1205.32|1216.12|1205.32|1215.56|1204.76|3
1644393170000|2022-02-09 07:52:50|1216|1205.2|1216.29|1205.49|1216.5|1205.7|1216|1205.2|6
1644393180000|2022-02-09 07:53:00|1216.4|1205.6|1216.4|1205.6|1216.4|1205.6|1216.4|1205.6|1
1644393200000|2022-02-09 07:53:20|1216.5|1205.7|1216.5|1205.7|1216.5|1205.7|1216.5|1205.7|1
1644393210000|2022-02-09 07:53:30|1216.29|1205.49|1216.29|1205.49|1216.29|1205.49|1216.29|1205.49|1
1644393220000|2022-02-09 07:53:40|1216.55|1205.75|1216.55|1205.75|1216.55|1205.75|1216.55|1205.75|1
1644393230000|2022-02-09 07:53:50|1216.97|1206.17|1216.8|1206|1216.97|1206.17|1216.55|1205.75|4
1644393240000|2022-02-09 07:54:00|1216.59|1205.79|1216.56|1205.76|1216.59|1205.79|1216.56|1205.76|2
1644393250000|2022-02-09 07:54:10|1216.64|1205.84|1216.64|1205.84|1216.64|1205.84|1216.64|1205.84|1
1644393260000|2022-02-09 07:54:20|1216.8|1206|1216.8|1206|1216.8|1206|1216.8|1206|1
1644393270000|2022-02-09 07:54:30|1216.59|1205.79|1218.9|1208.1|1218.9|1208.1|1216.59|1205.79|16
1644393280000|2022-02-09 07:54:40|1218.95|1208.15|1219.1|1208.3|1219.1|1208.3|1218.95|1208.15|2
1644393300000|2022-02-09 07:55:00|1219.15|1208.35|1219.15|1208.35|1219.15|1208.35|1219.15|1208.35|1
1644393310000|2022-02-09 07:55:10|1219.52|1208.72|1219.79|1208.99|1219.79|1208.99|1219.52|1208.72|3
1644393320000|2022-02-09 07:55:20|1219.95|1209.15|1220.14|1209.34|1220.2|1209.4|1219.95|1209.15|7
1644393330000|2022-02-09 07:55:30|1220.16|1209.36|1221.17|1210.37|1221.17|1210.37|1220.1|1209.3|10
1644393340000|2022-02-09 07:55:40|1221.23|1210.43|1221|1210.2|1221.5|1210.7|1221|1210.2|7
1644393350000|2022-02-09 07:55:50|1220.73|1209.93|1221.09|1210.29|1221.29|1210.49|1220.58|1209.78|6
1644393360000|2022-02-09 07:56:00|1221.19|1210.39|1220.7|1209.9|1221.19|1210.39|1220.7|1209.9|3
1644393370000|2022-02-09 07:56:10|1220.66|1209.86|1219.96|1209.16|1220.66|1209.86|1219.96|1209.16|4
1644393380000|2022-02-09 07:56:20|1219.9|1209.1|1219.82|1209.02|1220.29|1209.49|1219.71|1208.91|8
1644393390000|2022-02-09 07:56:30|1220.15|1209.35|1220.4|1209.6|1220.9|1210.1|1219.82|1209.02|9
1644393400000|2022-02-09 07:56:40|1220.65|1209.85|1220.9|1210.1|1220.9|1210.1|1220.4|1209.6|5
1644393420000|2022-02-09 07:57:00|1220.82|1210.02|1220.4|1209.6|1220.82|1210.02|1220.4|1209.6|2
1644393430000|2022-02-09 07:57:10|1220.38|1209.58|1220.9|1210.1|1220.9|1210.1|1220.38|1209.58|3
1644393440000|2022-02-09 07:57:20|1220.82|1210.02|1220.82|1210.02|1220.82|1210.02|1220.82|1210.02|1
1644393450000|2022-02-09 07:57:30|1220.9|1210.1|1220.9|1210.1|1220.9|1210.1|1220.4|1209.6|6
1644393460000|2022-02-09 07:57:40|1221.19|1210.39|1222.19|1211.39|1222.19|1211.39|1220.9|1210.1|9
1644393470000|2022-02-09 07:57:50|1222.22|1211.42|1223.4|1212.6|1223.4|1212.6|1222.22|1211.42|10
1644393480000|2022-02-09 07:58:00|1222.9|1212.1|1222.9|1212.1|1222.9|1212.1|1222.85|1212.05|3
1644393490000|2022-02-09 07:58:10|1222.69|1211.89|1221.9|1211.1|1222.69|1211.89|1221.9|1211.1|3
1644393500000|2022-02-09 07:58:20|1221.85|1211.05|1221.71|1210.91|1221.9|1211.1|1221.71|1210.91|4
1644393510000|2022-02-09 07:58:30|1221.82|1211.02|1221.82|1211.02|1221.82|1211.02|1221.82|1211.02|1
1644393540000|2022-02-09 07:59:00|1221.4|1210.6|1220.57|1209.77|1221.82|1211.02|1220.57|1209.77|6
1644393550000|2022-02-09 07:59:10|1220.07|1209.27|1220.07|1209.27|1220.07|1209.27|1220.07|1209.27|1
1644393560000|2022-02-09 07:59:20|1220.32|1209.52|1219.9|1209.1|1220.32|1209.52|1219.9|1209.1|3
1644393570000|2022-02-09 07:59:30|1219.65|1208.85|1221.32|1210.52|1222.12|1211.32|1219.65|1208.85|14
1644393580000|2022-02-09 07:59:40|1221.8|1211|1221.4|1210.6|1221.8|1211|1221.4|1210.6|2
1644393590000|2022-02-09 07:59:50|1221.74|1210.94|1218.9|1208.1|1221.74|1210.94|1218.9|1208.1|8
1644393610000|2022-02-09 08:00:10|1218.79|1207.99|1219.82|1209.02|1219.9|1209.1|1218.79|1207.99|12
1644393620000|2022-02-09 08:00:20|1219.4|1208.6|1219.9|1209.1|1220.39|1209.59|1219.26|1208.46|9
1644393630000|2022-02-09 08:00:30|1220.09|1209.29|1220.15|1209.35|1220.4|1209.6|1219.78|1208.98|11
1644393640000|2022-02-09 08:00:40|1220.26|1209.46|1220.57|1209.77|1220.61|1209.81|1220.26|1209.46|3
1644393650000|2022-02-09 08:00:50|1220.48|1209.68|1220.38|1209.58|1220.8|1210|1220.38|1209.58|5
1644393660000|2022-02-09 08:01:00|1220.27|1209.47|1220.4|1209.6|1220.57|1209.77|1219.9|1209.1|10
1644393670000|2022-02-09 08:01:10|1220.15|1209.35|1220.32|1209.52|1220.4|1209.6|1219.9|1209.1|4
1644393690000|2022-02-09 08:01:30|1220.57|1209.77|1220.85|1210.05|1220.85|1210.05|1220.57|1209.77|4
1644393700000|2022-02-09 08:01:40|1220.59|1209.79|1220.8|1210|1220.9|1210.1|1220.59|1209.79|5
1644393710000|2022-02-09 08:01:50|1220.59|1209.79|1220.8|1210|1220.8|1210|1220.59|1209.79|2
1644393720000|2022-02-09 08:02:00|1220.9|1210.1|1220.9|1210.1|1220.9|1210.1|1220.9|1210.1|1
1644393730000|2022-02-09 08:02:10|1220.8|1210|1221.19|1210.39|1221.21|1210.41|1220.8|1210|5
1644393740000|2022-02-09 08:02:20|1220.9|1210.1|1221.85|1211.05|1221.9|1211.1|1220.9|1210.1|9
1644393750000|2022-02-09 08:02:30|1222.35|1211.55|1222.5|1211.7|1222.9|1212.1|1221.96|1211.16|10
1644393760000|2022-02-09 08:02:40|1222|1211.2|1222.9|1212.1|1222.99|1212.19|1222|1211.2|7
1644393770000|2022-02-09 08:02:50|1223.01|1212.21|1222.99|1212.19|1223.07|1212.27|1222.9|1212.1|6
1644393780000|2022-02-09 08:03:00|1223|1212.2|1223.07|1212.27|1223.07|1212.27|1223|1212.2|2
1644393790000|2022-02-09 08:03:10|1222.95|1212.15|1222.78|1211.98|1222.95|1212.15|1222.78|1211.98|3
1644393800000|2022-02-09 08:03:20|1222.9|1212.1|1220.9|1210.1|1222.9|1212.1|1220.9|1210.1|8
1644393810000|2022-02-09 08:03:30|1220.82|1210.02|1220.12|1209.32|1220.9|1210.1|1219.45|1208.65|11
1644393820000|2022-02-09 08:03:40|1219.9|1209.1|1220.13|1209.33|1220.35|1209.55|1219.22|1208.42|8
1644393830000|2022-02-09 08:03:50|1220.15|1209.35|1221.32|1210.52|1221.5|1210.7|1220.15|1209.35|8
1644393840000|2022-02-09 08:04:00|1221.21|1210.41|1221.21|1210.41|1221.21|1210.41|1221.21|1210.41|1
1644393850000|2022-02-09 08:04:10|1221.39|1210.59|1220.9|1210.1|1221.55|1210.75|1220.73|1209.93|7
1644393860000|2022-02-09 08:04:20|1220.4|1209.6|1220.15|1209.35|1220.65|1209.85|1220.15|1209.35|3
1644393870000|2022-02-09 08:04:30|1220.18|1209.38|1220.15|1209.35|1220.18|1209.38|1219.9|1209.1|5
1644393880000|2022-02-09 08:04:40|1219.9|1209.1|1219.08|1208.28|1220.3|1209.5|1218.58|1207.78|10
1644393890000|2022-02-09 08:04:50|1219.15|1208.35|1219.4|1208.6|1219.4|1208.6|1218.77|1207.97|10
1644393900000|2022-02-09 08:05:00|1219.25|1208.45|1218.9|1208.1|1219.27|1208.47|1218.9|1208.1|7
1644393910000|2022-02-09 08:05:10|1218.8|1208|1216.9|1206.1|1218.8|1208|1216.9|1206.1|12
1644393920000|2022-02-09 08:05:20|1217.21|1206.41|1217.5|1206.7|1217.69|1206.89|1217.21|1206.41|6
1644393930000|2022-02-09 08:05:30|1217.69|1206.89|1218.06|1207.26|1218.19|1207.39|1217.69|1206.89|8
1644393940000|2022-02-09 08:05:40|1218.08|1207.28|1218.4|1207.6|1219.2|1208.4|1218.06|1207.26|10
1644393950000|2022-02-09 08:05:50|1218.65|1207.85|1219.15|1208.35|1219.15|1208.35|1218.65|1207.85|2
1644393960000|2022-02-09 08:06:00|1219.5|1208.7|1220.9|1210.1|1220.9|1210.1|1218.9|1208.1|10
1644393970000|2022-02-09 08:06:10|1221.09|1210.29|1222.09|1211.29|1222.09|1211.29|1220.9|1210.1|7
1644393980000|2022-02-09 08:06:20|1222.4|1211.6|1222.19|1211.39|1222.4|1211.6|1222.09|1211.29|3
1644393990000|2022-02-09 08:06:30|1222.21|1211.41|1221.7|1210.9|1222.21|1211.41|1221.7|1210.9|4
1644394000000|2022-02-09 08:06:40|1221.4|1210.6|1221.4|1210.6|1221.4|1210.6|1221.4|1210.6|1
1644394010000|2022-02-09 08:06:50|1220.65|1209.85|1221.09|1210.29|1221.09|1210.29|1220.65|1209.85|3
1644394020000|2022-02-09 08:07:00|1220.9|1210.1|1221.12|1210.32|1221.4|1210.6|1220.9|1210.1|3
1644394030000|2022-02-09 08:07:10|1220.9|1210.1|1220.9|1210.1|1220.9|1210.1|1220.9|1210.1|1
1644394050000|2022-02-09 08:07:30|1220.47|1209.67|1220.47|1209.67|1220.47|1209.67|1220.47|1209.67|1
1644394060000|2022-02-09 08:07:40|1220.3|1209.5|1220.05|1209.25|1220.3|1209.5|1220.05|1209.25|2
1644394070000|2022-02-09 08:07:50|1220.3|1209.5|1220.27|1209.47|1220.55|1209.75|1220.27|1209.47|3
1644394080000|2022-02-09 08:08:00|1220.34|1209.54|1221.09|1210.29|1221.09|1210.29|1220.34|1209.54|4
1644394090000|2022-02-09 08:08:10|1220.9|1210.1|1221.12|1210.32|1221.12|1210.32|1220.9|1210.1|3
1644394100000|2022-02-09 08:08:20|1221.55|1210.75|1221.45|1210.65|1221.55|1210.75|1221.45|1210.65|2
1644394110000|2022-02-09 08:08:30|1221.5|1210.7|1220.9|1210.1|1221.5|1210.7|1220.9|1210.1|4
1644394120000|2022-02-09 08:08:40|1220.88|1210.08|1221.09|1210.29|1221.09|1210.29|1220.88|1210.08|3
1644394130000|2022-02-09 08:08:50|1221.3|1210.5|1221.3|1210.5|1221.55|1210.75|1221.3|1210.5|3
1644394140000|2022-02-09 08:09:00|1221.44|1210.64|1221.77|1210.97|1221.94|1211.14|1221.44|1210.64|6
1644394150000|2022-02-09 08:09:10|1222.01|1211.21|1222.69|1211.89|1222.81|1212.01|1221.9|1211.1|12
1644394160000|2022-02-09 08:09:20|1222.57|1211.77|1222.51|1211.71|1222.9|1212.1|1222.51|1211.71|9
1644394170000|2022-02-09 08:09:30|1222.5|1211.7|1222.35|1211.55|1222.51|1211.71|1222.22|1211.42|9
1644394180000|2022-02-09 08:09:40|1222.22|1211.42|1221.71|1210.91|1222.22|1211.42|1221.71|1210.91|3
1644394200000|2022-02-09 08:10:00|1221.9|1211.1|1222.06|1211.26|1222.22|1211.42|1221.4|1210.6|11
1644394210000|2022-02-09 08:10:10|1222.22|1211.42|1222.22|1211.42|1222.22|1211.42|1222.22|1211.42|1
1644394230000|2022-02-09 08:10:30|1221.9|1211.1|1221.8|1211|1221.9|1211.1|1221.8|1211|4
1644394240000|2022-02-09 08:10:40|1221.56|1210.76|1221.69|1210.89|1221.69|1210.89|1221.56|1210.76|2
1644394250000|2022-02-09 08:10:50|1221.4|1210.6|1221.4|1210.6|1221.4|1210.6|1221.4|1210.6|1
1644394260000|2022-02-09 08:11:00|1221.39|1210.59|1221.4|1210.6|1221.4|1210.6|1221.39|1210.59|2
1644394270000|2022-02-09 08:11:10|1221.62|1210.82|1221.4|1210.6|1221.62|1210.82|1221.12|1210.32|3
1644394280000|2022-02-09 08:11:20|1221.37|1210.57|1221.15|1210.35|1221.37|1210.57|1221.15|1210.35|2
1644394290000|2022-02-09 08:11:30|1220.9|1210.1|1221.15|1210.35|1221.15|1210.35|1220.9|1210.1|2
1644394300000|2022-02-09 08:11:40|1221.4|1210.6|1220.9|1210.1|1221.4|1210.6|1220.9|1210.1|2
1644394310000|2022-02-09 08:11:50|1221.17|1210.37|1220.9|1210.1|1221.6|1210.8|1220.9|1210.1|9
1644394320000|2022-02-09 08:12:00|1220.81|1210.01|1220.51|1209.71|1220.81|1210.01|1220.51|1209.71|2
1644394330000|2022-02-09 08:12:10|1220.22|1209.42|1220.12|1209.32|1220.4|1209.6|1219.94|1209.14|7
1644394340000|2022-02-09 08:12:20|1219.9|1209.1|1220.05|1209.25|1220.05|1209.25|1219.9|1209.1|2
1644394370000|2022-02-09 08:12:50|1220.1|1209.3|1220.1|1209.3|1220.1|1209.3|1220.1|1209.3|1
1644394380000|2022-02-09 08:13:00|1220.17|1209.37|1220.84|1210.04|1220.91|1210.11|1220.17|1209.37|9
1644394390000|2022-02-09 08:13:10|1220.88|1210.08|1220.86|1210.06|1220.88|1210.08|1220.84|1210.04|3
1644394400000|2022-02-09 08:13:20|1220.96|1210.16|1221.05|1210.25|1221.05|1210.25|1220.96|1210.16|4
1644394410000|2022-02-09 08:13:30|1221.01|1210.21|1221.01|1210.21|1221.01|1210.21|1221.01|1210.21|1
1644394420000|2022-02-09 08:13:40|1221.1|1210.3|1221.15|1210.35|1221.15|1210.35|1221.01|1210.21|4
1644394430000|2022-02-09 08:13:50|1221.25|1210.45|1222.82|1212.02|1222.9|1212.1|1221.25|1210.45|14
1644394440000|2022-02-09 08:14:00|1222.9|1212.1|1222.9|1212.1|1222.9|1212.1|1222.9|1212.1|1
1644394450000|2022-02-09 08:14:10|1222.95|1212.15|1223.79|1212.99|1223.87|1213.07|1222.95|1212.15|6
1644394460000|2022-02-09 08:14:20|1223.87|1213.07|1224.43|1213.63|1224.51|1213.71|1223.87|1213.07|6
1644394470000|2022-02-09 08:14:30|1224.51|1213.71|1224.3|1213.5|1224.51|1213.71|1224.3|1213.5|4
1644394480000|2022-02-09 08:14:40|1224.65|1213.85|1224.65|1213.85|1224.65|1213.85|1224.65|1213.85|1
1644394500000|2022-02-09 08:15:00|1224.29|1213.49|1223.9|1213.1|1224.65|1213.85|1223.9|1213.1|4
1644394520000|2022-02-09 08:15:20|1223.81|1213.01|1223.72|1212.92|1223.81|1213.01|1223.72|1212.92|2
1644394530000|2022-02-09 08:15:30|1223.31|1212.51|1224.62|1213.82|1224.62|1213.82|1223.15|1212.35|8
1644394540000|2022-02-09 08:15:40|1224.68|1213.88|1224.86|1214.06|1224.87|1214.07|1224.46|1213.66|6
1644394550000|2022-02-09 08:15:50|1225.36|1214.56|1225.22|1214.42|1225.5|1214.7|1225.22|1214.42|3
1644394560000|2022-02-09 08:16:00|1225.25|1214.45|1225.35|1214.55|1225.35|1214.55|1225.25|1214.45|2
1644394570000|2022-02-09 08:16:10|1225.75|1214.95|1225.89|1215.09|1225.99|1215.19|1225.63|1214.83|10
1644394580000|2022-02-09 08:16:20|1226.07|1215.27|1225.85|1215.05|1226.2|1215.4|1225.85|1215.05|9
1644394590000|2022-02-09 08:16:30|1225.78|1214.98|1225.93|1215.13|1226.13|1215.33|1225.58|1214.78|18
1644394600000|2022-02-09 08:16:40|1225.5|1214.7|1225.93|1215.13|1225.93|1215.13|1225.5|1214.7|3
1644394610000|2022-02-09 08:16:50|1225.25|1214.45|1223.47|1212.67|1225.25|1214.45|1223.47|1212.67|7
1644394620000|2022-02-09 08:17:00|1223.45|1212.65|1222.32|1211.52|1223.45|1212.65|1222.32|1211.52|8
1644394630000|2022-02-09 08:17:10|1222.19|1211.39|1222.32|1211.52|1222.55|1211.75|1221.9|1211.1|11
1644394640000|2022-02-09 08:17:20|1221.9|1211.1|1221.38|1210.58|1221.9|1211.1|1221.38|1210.58|7
1644394650000|2022-02-09 08:17:30|1220.97|1210.17|1218.9|1208.1|1220.97|1210.17|1218.9|1208.1|7
1644394660000|2022-02-09 08:17:40|1219.32|1208.52|1218.65|1207.85|1219.32|1208.52|1218.65|1207.85|3
1644394670000|2022-02-09 08:17:50|1218.15|1207.35|1216.9|1206.1|1218.26|1207.46|1216.9|1206.1|7
1644394680000|2022-02-09 08:18:00|1216.82|1206.02|1216.9|1206.1|1217.15|1206.35|1216.72|1205.92|8
1644394690000|2022-02-09 08:18:10|1217.02|1206.22|1217.4|1206.6|1217.8|1207|1217.02|1206.22|8
1644394700000|2022-02-09 08:18:20|1217.46|1206.66|1217.44|1206.64|1217.46|1206.66|1217.44|1206.64|2
1644394710000|2022-02-09 08:18:30|1217.5|1206.7|1217|1206.2|1217.51|1206.71|1216.81|1206.01|6
1644394720000|2022-02-09 08:18:40|1216.9|1206.1|1216.05|1205.25|1216.9|1206.1|1216.05|1205.25|9
1644394730000|2022-02-09 08:18:50|1215.9|1205.1|1215.9|1205.1|1215.9|1205.1|1215.88|1205.08|3
1644394740000|2022-02-09 08:19:00|1216.12|1205.32|1216.1|1205.3|1216.5|1205.7|1215.95|1205.15|6
1644394750000|2022-02-09 08:19:10|1216.58|1205.78|1215.87|1205.07|1216.88|1206.08|1215.87|1205.07|10
1644394760000|2022-02-09 08:19:20|1215.58|1204.78|1215.82|1205.02|1215.87|1205.07|1215.5|1204.7|6
1644394770000|2022-02-09 08:19:30|1215.87|1205.07|1215.3|1204.5|1215.87|1205.07|1215.3|1204.5|4
1644394780000|2022-02-09 08:19:40|1215.58|1204.78|1215.87|1205.07|1215.87|1205.07|1215.55|1204.75|7
1644394790000|2022-02-09 08:19:50|1215.4|1204.6|1215.45|1204.65|1215.58|1204.78|1215.4|1204.6|3
1644394800000|2022-02-09 08:20:00|1215.53|1204.73|1215.99|1205.19|1216.33|1205.53|1215.53|1204.73|7
1644394810000|2022-02-09 08:20:10|1216.12|1205.32|1217.19|1206.39|1217.4|1206.6|1215.99|1205.19|7
1644394820000|2022-02-09 08:20:20|1217.44|1206.64|1217.32|1206.52|1217.6|1206.8|1217.32|1206.52|3
1644394830000|2022-02-09 08:20:30|1216.9|1206.1|1216.75|1205.95|1217.32|1206.52|1216.75|1205.95|8
1644394840000|2022-02-09 08:20:40|1216.58|1205.78|1216.46|1205.66|1216.58|1205.78|1216.46|1205.66|3
1644394850000|2022-02-09 08:20:50|1216.7|1205.9|1215.87|1205.07|1216.7|1205.9|1215.87|1205.07|5
1644394860000|2022-02-09 08:21:00|1216.09|1205.29|1216.9|1206.1|1216.9|1206.1|1215.84|1205.04|11
1644394870000|2022-02-09 08:21:10|1216.8|1206|1216.9|1206.1|1216.9|1206.1|1216.8|1206|2
1644394880000|2022-02-09 08:21:20|1216.93|1206.13|1217.58|1206.78|1217.62|1206.82|1216.9|1206.1|6
1644394890000|2022-02-09 08:21:30|1217.05|1206.25|1217.93|1207.13|1217.93|1207.13|1217.05|1206.25|4
1644394900000|2022-02-09 08:21:40|1217.77|1206.97|1217.93|1207.13|1217.94|1207.14|1217.77|1206.97|3
1644394910000|2022-02-09 08:21:50|1218.66|1207.86|1218.83|1208.03|1218.83|1208.03|1218.66|1207.86|3
1644394920000|2022-02-09 08:22:00|1218.37|1207.57|1219.15|1208.35|1219.15|1208.35|1218.37|1207.57|3
1644394930000|2022-02-09 08:22:10|1218.9|1208.1|1216.9|1206.1|1218.9|1208.1|1216.81|1206.01|7
1644394940000|2022-02-09 08:22:20|1216.31|1205.51|1215.89|1205.09|1216.5|1205.7|1215.89|1205.09|10
1644394950000|2022-02-09 08:22:30|1215.6|1204.8|1215.88|1205.08|1215.89|1205.09|1215.6|1204.8|5
1644394960000|2022-02-09 08:22:40|1215.87|1205.07|1215.15|1204.35|1215.87|1205.07|1214.9|1204.1|6
1644394970000|2022-02-09 08:22:50|1214.9|1204.1|1213.54|1202.74|1214.9|1204.1|1213.53|1202.73|4
1644394980000|2022-02-09 08:23:00|1214.04|1203.24|1213.62|1202.82|1214.12|1203.32|1213.43|1202.63|6
1644394990000|2022-02-09 08:23:10|1212.88|1202.08|1213.29|1202.49|1213.38|1202.58|1212.88|1202.08|9
1644395000000|2022-02-09 08:23:20|1213.28|1202.48|1213.15|1202.35|1213.38|1202.58|1213.14|1202.34|6
1644395010000|2022-02-09 08:23:30|1212.9|1202.1|1213.57|1202.77|1213.57|1202.77|1212.9|1202.1|12
1644395020000|2022-02-09 08:23:40|1213.9|1203.1|1213.38|1202.58|1213.9|1203.1|1212.89|1202.09|7
1644395030000|2022-02-09 08:23:50|1213.17|1202.37|1213.15|1202.35|1213.4|1202.6|1212.9|1202.1|8
1644395040000|2022-02-09 08:24:00|1213.4|1202.6|1213.9|1203.1|1213.9|1203.1|1213.4|1202.6|3
1644395050000|2022-02-09 08:24:10|1213.8|1203|1213.44|1202.64|1213.8|1203|1213.15|1202.35|4
1644395060000|2022-02-09 08:24:20|1213.15|1202.35|1213.21|1202.41|1213.4|1202.6|1212.88|1202.08|11
1644395070000|2022-02-09 08:24:30|1213.12|1202.32|1213.22|1202.42|1213.5|1202.7|1213.12|1202.32|3
1644395080000|2022-02-09 08:24:40|1213.12|1202.32|1211.88|1201.08|1213.12|1202.32|1211.88|1201.08|10
1644395090000|2022-02-09 08:24:50|1211.9|1201.1|1212.19|1201.39|1212.4|1201.6|1211.55|1200.75|11
1644395100000|2022-02-09 08:25:00|1212.12|1201.32|1212.15|1201.35|1212.4|1201.6|1211.9|1201.1|6
1644395110000|2022-02-09 08:25:10|1211.9|1201.1|1214.49|1203.69|1214.49|1203.69|1211.9|1201.1|15
1644395120000|2022-02-09 08:25:20|1214.46|1203.66|1213.07|1202.27|1214.46|1203.66|1212.85|1202.05|11
1644395130000|2022-02-09 08:25:30|1212.85|1202.05|1213.07|1202.27|1213.07|1202.27|1212.85|1202.05|2
1644395140000|2022-02-09 08:25:40|1212.9|1202.1|1212.82|1202.02|1212.9|1202.1|1212.6|1201.8|4
1644395150000|2022-02-09 08:25:50|1212.32|1201.52|1211.9|1201.1|1212.32|1201.52|1211.9|1201.1|2
1644395160000|2022-02-09 08:26:00|1212.12|1201.32|1213.98|1203.18|1213.98|1203.18|1212.12|1201.32|14
1644395170000|2022-02-09 08:26:10|1213.84|1203.04|1214.49|1203.69|1214.84|1204.04|1213.84|1203.04|9
1644395190000|2022-02-09 08:26:30|1213.9|1203.1|1213.99|1203.19|1213.99|1203.19|1213.9|1203.1|4
1644395200000|2022-02-09 08:26:40|1214.02|1203.22|1213.99|1203.19|1214.02|1203.22|1213.99|1203.19|4
1644395210000|2022-02-09 08:26:50|1214.24|1203.44|1213.93|1203.13|1214.24|1203.44|1213.93|1203.13|4
1644395220000|2022-02-09 08:27:00|1214.02|1203.22|1214.11|1203.31|1214.19|1203.39|1214.02|1203.22|3
1644395230000|2022-02-09 08:27:10|1214.76|1203.96|1214.89|1204.09|1214.89|1204.09|1214.59|1203.79|6
1644395240000|2022-02-09 08:27:20|1214.85|1204.05|1214.32|1203.52|1214.9|1204.1|1214.32|1203.52|5
1644395250000|2022-02-09 08:27:30|1213.96|1203.16|1213.9|1203.1|1214.09|1203.29|1213.9|1203.1|5
1644395260000|2022-02-09 08:27:40|1213.99|1203.19|1213.99|1203.19|1213.99|1203.19|1213.99|1203.19|1
1644395280000|2022-02-09 08:28:00|1213.8|1203|1213.9|1203.1|1213.99|1203.19|1213.8|1203|6
1644395290000|2022-02-09 08:28:10|1213.7|1202.9|1213.4|1202.6|1213.7|1202.9|1213.4|1202.6|2
1644395300000|2022-02-09 08:28:20|1213.35|1202.55|1212.82|1202.02|1213.35|1202.55|1212.82|1202.02|5
1644395320000|2022-02-09 08:28:40|1212.6|1201.8|1212.87|1202.07|1212.87|1202.07|1212.6|1201.8|5
1644395330000|2022-02-09 08:28:50|1212.9|1202.1|1213.42|1202.62|1213.65|1202.85|1212.87|1202.07|7
1644395340000|2022-02-09 08:29:00|1213.27|1202.47|1212.86|1202.06|1213.55|1202.75|1212.86|1202.06|4
1644395350000|2022-02-09 08:29:10|1212.58|1201.78|1212.94|1202.14|1212.94|1202.14|1212.58|1201.78|3
1644395360000|2022-02-09 08:29:20|1212.98|1202.18|1213.05|1202.25|1213.05|1202.25|1212.98|1202.18|3
1644395370000|2022-02-09 08:29:30|1213.08|1202.28|1216.66|1205.86|1216.83|1206.03|1213.08|1202.28|17
1644395380000|2022-02-09 08:29:40|1217.25|1206.45|1217.19|1206.39|1217.25|1206.45|1216.75|1205.95|8
1644395390000|2022-02-09 08:29:50|1217.4|1206.6|1217.31|1206.51|1217.4|1206.6|1216.81|1206.01|5
1644395400000|2022-02-09 08:30:00|1216.81|1206.01|1217.24|1206.44|1217.4|1206.6|1216.78|1205.98|9
1644395410000|2022-02-09 08:30:10|1217.45|1206.65|1215.9|1205.1|1217.45|1206.65|1215.9|1205.1|8
1644395420000|2022-02-09 08:30:20|1215.53|1204.73|1214.59|1203.79|1215.9|1205.1|1214.57|1203.77|6
1644395430000|2022-02-09 08:30:30|1214.4|1203.6|1212.9|1202.1|1214.4|1203.6|1212.65|1201.85|8
1644395440000|2022-02-09 08:30:40|1212.82|1202.02|1211.82|1201.02|1212.82|1202.02|1211.79|1200.99|6
1644395450000|2022-02-09 08:30:50|1211.9|1201.1|1211.9|1201.1|1211.9|1201.1|1211.4|1200.6|4
1644395460000|2022-02-09 08:31:00|1210.9|1200.1|1208.65|1197.85|1211.32|1200.52|1208.4|1197.6|15
1644395470000|2022-02-09 08:31:10|1208.15|1197.35|1207.17|1196.37|1208.9|1198.1|1206.93|1196.13|11
1644395480000|2022-02-09 08:31:20|1206.95|1196.15|1208.4|1197.6|1208.6|1197.8|1206.95|1196.15|10
1644395490000|2022-02-09 08:31:30|1208.49|1197.69|1208.9|1198.1|1208.9|1198.1|1208.05|1197.25|6
1644395500000|2022-02-09 08:31:40|1209.15|1198.35|1209.4|1198.6|1209.9|1199.1|1208.9|1198.1|10
1644395510000|2022-02-09 08:31:50|1209.49|1198.69|1208.9|1198.1|1209.49|1198.69|1208.9|1198.1|6
1644395520000|2022-02-09 08:32:00|1209.22|1198.42|1209.22|1198.42|1209.6|1198.8|1209.22|1198.42|7
1644395530000|2022-02-09 08:32:10|1209.4|1198.6|1208.9|1198.1|1209.4|1198.6|1208.9|1198.1|2
1644395540000|2022-02-09 08:32:20|1209.65|1198.85|1209.15|1198.35|1209.65|1198.85|1209.15|1198.35|4
1644395560000|2022-02-09 08:32:40|1209.35|1198.55|1209.15|1198.35|1209.55|1198.75|1209.12|1198.32|4
1644395580000|2022-02-09 08:33:00|1209.7|1198.9|1209.98|1199.18|1209.98|1199.18|1209.7|1198.9|3
1644395590000|2022-02-09 08:33:10|1210.07|1199.27|1209.4|1198.6|1210.07|1199.27|1209.4|1198.6|2
1644395600000|2022-02-09 08:33:20|1208.91|1198.11|1208.91|1198.11|1208.91|1198.11|1208.91|1198.11|1
1644395610000|2022-02-09 08:33:30|1209.08|1198.28|1209.72|1198.92|1209.72|1198.92|1208.91|1198.11|4
1644395620000|2022-02-09 08:33:40|1209.63|1198.83|1209.9|1199.1|1209.9|1199.1|1209.63|1198.83|3
1644395630000|2022-02-09 08:33:50|1209.88|1199.08|1210.08|1199.28|1210.08|1199.28|1209.88|1199.08|4
1644395640000|2022-02-09 08:34:00|1210.15|1199.35|1210.85|1200.05|1210.88|1200.08|1210.15|1199.35|5
1644395650000|2022-02-09 08:34:10|1211.21|1200.41|1212.42|1201.62|1212.5|1201.7|1210.97|1200.17|11
1644395660000|2022-02-09 08:34:20|1212.2|1201.4|1212.2|1201.4|1212.45|1201.65|1212.2|1201.4|3
1644395680000|2022-02-09 08:34:40|1211.95|1201.15|1212.27|1201.47|1212.27|1201.47|1211.95|1201.15|2
1644395690000|2022-02-09 08:34:50|1212.32|1201.52|1212.22|1201.42|1212.5|1201.7|1212.22|1201.42|6
1644395700000|2022-02-09 08:35:00|1212.56|1201.76|1212.15|1201.35|1212.56|1201.76|1211.72|1200.92|10
1644395710000|2022-02-09 08:35:10|1212.07|1201.27|1211.53|1200.73|1212.07|1201.27|1211.53|1200.73|9
1644395720000|2022-02-09 08:35:20|1211.45|1200.65|1212.12|1201.32|1212.12|1201.32|1211.03|1200.23|6
1644395740000|2022-02-09 08:35:40|1212.45|1201.65|1211.9|1201.1|1212.45|1201.65|1211.9|1201.1|3
1644395750000|2022-02-09 08:35:50|1211.7|1200.9|1211.79|1200.99|1211.79|1200.99|1211.7|1200.9|2
1644395760000|2022-02-09 08:36:00|1211.7|1200.9|1211.9|1201.1|1211.9|1201.1|1211.7|1200.9|5
1644395770000|2022-02-09 08:36:10|1212.12|1201.32|1212.12|1201.32|1212.4|1201.6|1212.12|1201.32|3
1644395780000|2022-02-09 08:36:20|1212.4|1201.6|1212.12|1201.32|1212.4|1201.6|1212.12|1201.32|2
1644395790000|2022-02-09 08:36:30|1212.18|1201.38|1212.15|1201.35|1212.18|1201.38|1211.93|1201.13|3
1644395800000|2022-02-09 08:36:40|1212.4|1201.6|1214.4|1203.6|1214.5|1203.7|1212.15|1201.35|12
1644395810000|2022-02-09 08:36:50|1213.97|1203.17|1214.32|1203.52|1214.5|1203.7|1213.97|1203.17|3
1644395820000|2022-02-09 08:37:00|1214.44|1203.64|1214.32|1203.52|1214.6|1203.8|1214.03|1203.23|4
1644395830000|2022-02-09 08:37:10|1214.4|1203.6|1213.53|1202.73|1214.45|1203.65|1213.53|1202.73|7
1644395840000|2022-02-09 08:37:20|1213.45|1202.65|1213.45|1202.65|1213.45|1202.65|1213.45|1202.65|1
1644395850000|2022-02-09 08:37:30|1213.19|1202.39|1213.15|1202.35|1213.4|1202.6|1213.06|1202.26|7
1644395860000|2022-02-09 08:37:40|1212.9|1202.1|1212.61|1201.81|1212.9|1202.1|1212.61|1201.81|3
1644395870000|2022-02-09 08:37:50|1212.7|1201.9|1212.7|1201.9|1212.7|1201.9|1212.7|1201.9|1
1644395880000|2022-02-09 08:38:00|1212.75|1201.95|1213.15|1202.35|1213.25|1202.45|1212.75|1201.95|5
1644395890000|2022-02-09 08:38:10|1213.36|1202.56|1213.36|1202.56|1213.55|1202.75|1213.36|1202.56|3
1644395900000|2022-02-09 08:38:20|1213.7|1202.9|1213.7|1202.9|1213.7|1202.9|1213.7|1202.9|1
1644395910000|2022-02-09 08:38:30|1213.62|1202.82|1214.25|1203.45|1214.39|1203.59|1213.62|1202.82|5
1644395920000|2022-02-09 08:38:40|1214|1203.2|1213.76|1202.96|1214.4|1203.6|1213.76|1202.96|8
1644395930000|2022-02-09 08:38:50|1213.9|1203.1|1213.64|1202.84|1213.9|1203.1|1213.57|1202.77|3
1644395940000|2022-02-09 08:39:00|1213.98|1203.18|1213.73|1202.93|1214.4|1203.6|1213.7|1202.9|7
1644395950000|2022-02-09 08:39:10|1214.23|1203.43|1213.73|1202.93|1214.23|1203.43|1213.73|1202.93|4
1644395960000|2022-02-09 08:39:20|1213.7|1202.9|1213.65|1202.85|1213.71|1202.91|1213.65|1202.85|4
1644395970000|2022-02-09 08:39:30|1213.5|1202.7|1214.09|1203.29|1214.3|1203.5|1213|1202.2|8
1644395980000|2022-02-09 08:39:40|1214.4|1203.6|1214.3|1203.5|1214.5|1203.7|1214.09|1203.29|4
1644395990000|2022-02-09 08:39:50|1214.55|1203.75|1214.4|1203.6|1214.55|1203.75|1214.19|1203.39|4
1644396000000|2022-02-09 08:40:00|1214.19|1203.39|1214.5|1203.7|1214.87|1204.07|1214.19|1203.39|5
1644396010000|2022-02-09 08:40:10|1214.68|1203.88|1215.06|1204.26|1215.06|1204.26|1214.68|1203.88|4
1644396020000|2022-02-09 08:40:20|1214.96|1204.16|1215.15|1204.35|1215.15|1204.35|1214.96|1204.16|2
1644396030000|2022-02-09 08:40:30|1215.27|1204.47|1215.2|1204.4|1215.4|1204.6|1215.2|1204.4|6
1644396040000|2022-02-09 08:40:40|1215|1204.2|1215.22|1204.42|1215.41|1204.61|1215|1204.2|4
1644396050000|2022-02-09 08:40:50|1215.27|1204.47|1215.13|1204.33|1215.27|1204.47|1215.13|1204.33|2
1644396070000|2022-02-09 08:41:10|1215.14|1204.34|1215.14|1204.34|1215.14|1204.34|1215.14|1204.34|1
1644396080000|2022-02-09 08:41:20|1215.01|1204.21|1214.75|1203.95|1215.14|1204.34|1214.75|1203.95|8
1644396090000|2022-02-09 08:41:30|1214.79|1203.99|1214.3|1203.5|1214.8|1204|1214.14|1203.34|19
1644396100000|2022-02-09 08:41:40|1214.5|1203.7|1214.06|1203.26|1214.5|1203.7|1214.06|1203.26|7
1644396110000|2022-02-09 08:41:50|1213.91|1203.11|1213.91|1203.11|1213.91|1203.11|1213.75|1202.95|4
1644396120000|2022-02-09 08:42:00|1213.45|1202.65|1213.91|1203.11|1213.91|1203.11|1213.45|1202.65|3
1644396130000|2022-02-09 08:42:10|1213.9|1203.1|1214.77|1203.97|1214.83|1204.03|1213.7|1202.9|9
1644396140000|2022-02-09 08:42:20|1214.83|1204.03|1214.83|1204.03|1214.83|1204.03|1214.83|1204.03|1
1644396150000|2022-02-09 08:42:30|1215.15|1204.35|1214.9|1204.1|1215.15|1204.35|1214.9|1204.1|2
1644396160000|2022-02-09 08:42:40|1214.92|1204.12|1215.49|1204.69|1215.49|1204.69|1214.92|1204.12|4
1644396170000|2022-02-09 08:42:50|1215.5|1204.7|1214.4|1203.6|1215.5|1204.7|1214.4|1203.6|4
1644396180000|2022-02-09 08:43:00|1214.55|1203.75|1214.66|1203.86|1214.66|1203.86|1214.45|1203.65|3
1644396190000|2022-02-09 08:43:10|1215.16|1204.36|1214.66|1203.86|1215.35|1204.55|1214.66|1203.86|4
1644396200000|2022-02-09 08:43:20|1214.7|1203.9|1214.66|1203.86|1214.7|1203.9|1214.66|1203.86|3
1644396210000|2022-02-09 08:43:30|1214.34|1203.54|1214.34|1203.54|1214.34|1203.54|1214.34|1203.54|1
1644396220000|2022-02-09 08:43:40|1214.43|1203.63|1214.9|1204.1|1214.9|1204.1|1214.43|1203.63|2
1644396230000|2022-02-09 08:43:50|1215|1204.2|1215.79|1204.99|1215.79|1204.99|1215|1204.2|4
1644396240000|2022-02-09 08:44:00|1215.9|1205.1|1216.5|1205.7|1216.5|1205.7|1215.9|1205.1|6
1644396250000|2022-02-09 08:44:10|1216.25|1205.45|1217|1206.2|1217.12|1206.32|1216.25|1205.45|10
1644396260000|2022-02-09 08:44:20|1217.27|1206.47|1217.54|1206.74|1218.3|1207.5|1217.27|1206.47|11
1644396270000|2022-02-09 08:44:30|1217.63|1206.83|1218.03|1207.23|1218.04|1207.24|1217.54|1206.74|6
1644396280000|2022-02-09 08:44:40|1218.04|1207.24|1217.54|1206.74|1218.04|1207.24|1217.54|1206.74|4
1644396290000|2022-02-09 08:44:50|1217.6|1206.8|1217.6|1206.8|1218.1|1207.3|1217.6|1206.8|3
1644396300000|2022-02-09 08:45:00|1217.62|1206.82|1217.6|1206.8|1217.65|1206.85|1217.57|1206.77|4
1644396320000|2022-02-09 08:45:20|1218.1|1207.3|1218.47|1207.67|1218.55|1207.75|1218.1|1207.3|8
1644396330000|2022-02-09 08:45:30|1218.8|1208|1218.88|1208.08|1218.9|1208.1|1218.56|1207.76|6
1644396340000|2022-02-09 08:45:40|1219.6|1208.8|1219.7|1208.9|1219.74|1208.94|1219.35|1208.55|5
1644396350000|2022-02-09 08:45:50|1219.84|1209.04|1219.99|1209.19|1220.19|1209.39|1219.84|1209.04|7
1644396360000|2022-02-09 08:46:00|1219.83|1209.03|1219.87|1209.07|1219.91|1209.11|1219.55|1208.75|7
1644396370000|2022-02-09 08:46:10|1219.83|1209.03|1220.09|1209.29|1220.34|1209.54|1219.83|1209.03|6
1644396380000|2022-02-09 08:46:20|1220.29|1209.49|1220.03|1209.23|1220.29|1209.49|1220.03|1209.23|4
1644396390000|2022-02-09 08:46:30|1220.11|1209.31|1220.5|1209.7|1220.5|1209.7|1220.11|1209.31|3
1644396400000|2022-02-09 08:46:40|1220.17|1209.37|1220.9|1210.1|1220.9|1210.1|1220.17|1209.37|3
1644396410000|2022-02-09 08:46:50|1221.02|1210.22|1221.02|1210.22|1221.11|1210.31|1220.92|1210.12|7
1644396420000|2022-02-09 08:47:00|1220.87|1210.07|1220.15|1209.35|1220.87|1210.07|1220.15|1209.35|5
1644396440000|2022-02-09 08:47:20|1220.12|1209.32|1220.1|1209.3|1220.12|1209.32|1220.1|1209.3|2
1644396460000|2022-02-09 08:47:40|1220.12|1209.32|1220.1|1209.3|1220.2|1209.4|1220.1|1209.3|5
1644396470000|2022-02-09 08:47:50|1220.25|1209.45|1220.1|1209.3|1220.25|1209.45|1220.1|1209.3|6
1644396480000|2022-02-09 08:48:00|1220.18|1209.38|1220.09|1209.29|1220.18|1209.38|1220.09|1209.29|3
1644396490000|2022-02-09 08:48:10|1220.01|1209.21|1219.74|1208.94|1220.01|1209.21|1219.74|1208.94|3
1644396520000|2022-02-09 08:48:40|1219.54|1208.74|1219.96|1209.16|1219.96|1209.16|1219.54|1208.74|3
1644396530000|2022-02-09 08:48:50|1219.64|1208.84|1219.97|1209.17|1220.04|1209.24|1219.64|1208.84|6
1644396540000|2022-02-09 08:49:00|1220.04|1209.24|1219.98|1209.18|1220.04|1209.24|1219.58|1208.78|8
1644396550000|2022-02-09 08:49:10|1219.9|1209.1|1219.81|1209.01|1219.9|1209.1|1219.58|1208.78|7
1644396560000|2022-02-09 08:49:20|1219.72|1208.92|1219.46|1208.66|1219.72|1208.92|1219.46|1208.66|6
1644396570000|2022-02-09 08:49:30|1219.72|1208.92|1219.96|1209.16|1219.97|1209.17|1219.58|1208.78|12
1644396580000|2022-02-09 08:49:40|1220.05|1209.25|1220.14|1209.34|1220.42|1209.62|1220.05|1209.25|8
1644396590000|2022-02-09 08:49:50|1220.25|1209.45|1220.36|1209.56|1220.39|1209.59|1220.25|1209.45|4
1644396600000|2022-02-09 08:50:00|1220.39|1209.59|1220.33|1209.53|1220.39|1209.59|1220.25|1209.45|3
1644396610000|2022-02-09 08:50:10|1220.25|1209.45|1219.97|1209.17|1220.33|1209.53|1219.97|1209.17|6
1644396630000|2022-02-09 08:50:30|1220.19|1209.39|1220.13|1209.33|1220.19|1209.39|1220.05|1209.25|3
1644396640000|2022-02-09 08:50:40|1220.05|1209.25|1220.13|1209.33|1220.19|1209.39|1220.05|1209.25|5
1644396660000|2022-02-09 08:51:00|1220.29|1209.49|1220.29|1209.49|1220.29|1209.49|1220.15|1209.35|6
1644396670000|2022-02-09 08:51:10|1220.23|1209.43|1220.13|1209.33|1220.23|1209.43|1220.13|1209.33|5
1644396680000|2022-02-09 08:51:20|1220.31|1209.51|1220.27|1209.47|1220.34|1209.54|1220.27|1209.47|4
1644396690000|2022-02-09 08:51:30|1220.2|1209.4|1220.27|1209.47|1220.27|1209.47|1220.2|1209.4|2
1644396710000|2022-02-09 08:51:50|1220.28|1209.48|1219.9|1209.1|1220.34|1209.54|1219.9|1209.1|4
1644396740000|2022-02-09 08:52:20|1219.75|1208.95|1219.05|1208.25|1219.75|1208.95|1219.05|1208.25|3
1644396750000|2022-02-09 08:52:30|1219.55|1208.75|1219.15|1208.35|1219.55|1208.75|1219.15|1208.35|3
1644396770000|2022-02-09 08:52:50|1219.35|1208.55|1219.35|1208.55|1219.6|1208.8|1219.35|1208.55|3
1644396780000|2022-02-09 08:53:00|1219.59|1208.79|1219.4|1208.6|1219.7|1208.9|1219.4|1208.6|3
1644396790000|2022-02-09 08:53:10|1219.6|1208.8|1219.48|1208.68|1219.6|1208.8|1219.1|1208.3|6
1644396800000|2022-02-09 08:53:20|1219.61|1208.81|1219.98|1209.18|1220.04|1209.24|1219.61|1208.81|5
1644396810000|2022-02-09 08:53:30|1220.04|1209.24|1219.98|1209.18|1220.04|1209.24|1219.9|1209.1|3
1644396820000|2022-02-09 08:53:40|1219.9|1209.1|1219.9|1209.1|1219.97|1209.17|1219.9|1209.1|3
1644396830000|2022-02-09 08:53:50|1219.85|1209.05|1219.59|1208.79|1219.85|1209.05|1219.59|1208.79|2
1644396840000|2022-02-09 08:54:00|1219.55|1208.75|1219.09|1208.29|1219.55|1208.75|1219.05|1208.25|3
1644396850000|2022-02-09 08:54:10|1218.57|1207.77|1218.57|1207.77|1218.57|1207.77|1218.57|1207.77|1
1644396860000|2022-02-09 08:54:20|1218.5|1207.7|1218|1207.2|1218.5|1207.7|1218|1207.2|5
1644396880000|2022-02-09 08:54:40|1217.85|1207.05|1217.77|1206.97|1217.85|1207.05|1217.77|1206.97|2
1644396900000|2022-02-09 08:55:00|1217.67|1206.87|1217.7|1206.9|1217.77|1206.97|1217.67|1206.87|3
1644396910000|2022-02-09 08:55:10|1217.77|1206.97|1216.76|1205.96|1217.77|1206.97|1216.76|1205.96|4
1644396920000|2022-02-09 08:55:20|1216.8|1206|1217.15|1206.35|1217.15|1206.35|1216.6|1205.8|4
1644396930000|2022-02-09 08:55:30|1217.1|1206.3|1216.85|1206.05|1217.1|1206.3|1216.85|1206.05|2
1644396940000|2022-02-09 08:55:40|1217.6|1206.8|1217.58|1206.78|1217.6|1206.8|1217.15|1206.35|4
1644396950000|2022-02-09 08:55:50|1217.43|1206.63|1217.26|1206.46|1217.43|1206.63|1217.26|1206.46|2
1644396960000|2022-02-09 08:56:00|1217.44|1206.64|1217.76|1206.96|1217.84|1207.04|1217.44|1206.64|3
1644396970000|2022-02-09 08:56:10|1217.9|1207.1|1217.87|1207.07|1217.9|1207.1|1217.87|1207.07|2
1644396980000|2022-02-09 08:56:20|1217.76|1206.96|1217.76|1206.96|1217.76|1206.96|1217.76|1206.96|1
1644396990000|2022-02-09 08:56:30|1217.44|1206.64|1217.44|1206.64|1217.44|1206.64|1217.44|1206.64|1
1644397000000|2022-02-09 08:56:40|1217.84|1207.04|1217.9|1207.1|1218.15|1207.35|1217.84|1207.04|4
1644397020000|2022-02-09 08:57:00|1218.05|1207.25|1218.19|1207.39|1218.19|1207.39|1218.05|1207.25|4
1644397030000|2022-02-09 08:57:10|1218.15|1207.35|1218.17|1207.37|1218.2|1207.4|1218.06|1207.26|5
1644397040000|2022-02-09 08:57:20|1218.2|1207.4|1218.2|1207.4|1218.2|1207.4|1218.2|1207.4|1
1644397060000|2022-02-09 08:57:40|1217.91|1207.11|1218.15|1207.35|1218.15|1207.35|1217.91|1207.11|2
1644397070000|2022-02-09 08:57:50|1218.2|1207.4|1218.2|1207.4|1218.2|1207.4|1218.2|1207.4|1
1644397090000|2022-02-09 08:58:10|1218|1207.2|1218|1207.2|1218|1207.2|1218|1207.2|1
1644397100000|2022-02-09 08:58:20|1217.95|1207.15|1217.61|1206.81|1218|1207.2|1217.61|1206.81|4
1644397110000|2022-02-09 08:58:30|1217.9|1207.1|1217.9|1207.1|1217.9|1207.1|1217.9|1207.1|1
1644397140000|2022-02-09 08:59:00|1218.11|1207.31|1218.11|1207.31|1218.11|1207.31|1218.11|1207.31|1
1644397150000|2022-02-09 08:59:10|1218.13|1207.33|1218.13|1207.33|1218.13|1207.33|1218.13|1207.33|1
1644397160000|2022-02-09 08:59:20|1218.1|1207.3|1216.9|1206.1|1218.1|1207.3|1216.9|1206.1|8
1644397170000|2022-02-09 08:59:30|1217.07|1206.27|1216.9|1206.1|1217.07|1206.27|1216.9|1206.1|5
1644397180000|2022-02-09 08:59:40|1216.8|1206|1215.9|1205.1|1217.11|1206.31|1215.9|1205.1|9
1644397190000|2022-02-09 08:59:50|1215.75|1204.95|1215.75|1204.95|1215.75|1204.95|1215.75|1204.95|1
1644397200000|2022-02-09 09:00:00|1215.84|1205.04|1218.65|1207.85|1218.65|1207.85|1215.75|1204.95|15
1644397210000|2022-02-09 09:00:10|1218.6|1207.8|1219.96|1209.16|1219.96|1209.16|1218.6|1207.8|5
1644397220000|2022-02-09 09:00:20|1219.95|1209.15|1221.09|1210.29|1221.75|1210.95|1219.95|1209.15|9
1644397230000|2022-02-09 09:00:30|1220.9|1210.1|1221.21|1210.41|1221.4|1210.6|1220.9|1210.1|6
1644397240000|2022-02-09 09:00:40|1220.9|1210.1|1220.4|1209.6|1220.9|1210.1|1220.4|1209.6|4
1644397250000|2022-02-09 09:00:50|1220.69|1209.89|1221.21|1210.41|1221.4|1210.6|1220.69|1209.89|7
1644397260000|2022-02-09 09:01:00|1221.55|1210.75|1222.09|1211.29|1222.09|1211.29|1221.47|1210.67|9
1644397270000|2022-02-09 09:01:10|1222.3|1211.5|1222.09|1211.29|1222.3|1211.5|1221.94|1211.14|6
1644397280000|2022-02-09 09:01:20|1221.9|1211.1|1222.07|1211.27|1222.14|1211.34|1221.55|1210.75|6
1644397290000|2022-02-09 09:01:30|1222.12|1211.32|1221.76|1210.96|1222.12|1211.32|1221.55|1210.75|8
1644397300000|2022-02-09 09:01:40|1221.55|1210.75|1221.55|1210.75|1221.55|1210.75|1221.55|1210.75|1
1644397310000|2022-02-09 09:01:50|1221.75|1210.95|1221.55|1210.75|1221.75|1210.95|1221.55|1210.75|2
1644397320000|2022-02-09 09:02:00|1221.36|1210.56|1221.26|1210.46|1221.55|1210.75|1221.26|1210.46|4
1644397330000|2022-02-09 09:02:10|1221.29|1210.49|1221.29|1210.49|1221.29|1210.49|1221.29|1210.49|1
1644397340000|2022-02-09 09:02:20|1221.25|1210.45|1221.33|1210.53|1221.55|1210.75|1221.25|1210.45|4
1644397350000|2022-02-09 09:02:30|1221.05|1210.25|1221.78|1210.98|1221.78|1210.98|1221.05|1210.25|3
1644397370000|2022-02-09 09:02:50|1221.98|1211.18|1222.93|1212.13|1222.93|1212.13|1221.98|1211.18|9
1644397380000|2022-02-09 09:03:00|1222.84|1212.04|1223.87|1213.07|1223.9|1213.1|1222.84|1212.04|7
1644397390000|2022-02-09 09:03:10|1223.64|1212.84|1223.3|1212.5|1223.86|1213.06|1223.3|1212.5|7
1644397400000|2022-02-09 09:03:20|1223.7|1212.9|1224.95|1214.15|1224.95|1214.15|1223.7|1212.9|9
1644397410000|2022-02-09 09:03:30|1225.35|1214.55|1225.55|1214.75|1225.97|1215.17|1225.15|1214.35|13
1644397420000|2022-02-09 09:03:40|1225.98|1215.18|1224.78|1213.98|1225.98|1215.18|1224.78|1213.98|7
1644397430000|2022-02-09 09:03:50|1224.66|1213.86|1224.14|1213.34|1224.66|1213.86|1223.64|1212.84|4
1644397440000|2022-02-09 09:04:00|1224.17|1213.37|1224.37|1213.57|1224.55|1213.75|1223.67|1212.87|8
1644397450000|2022-02-09 09:04:10|1224.32|1213.52|1224.9|1214.1|1224.9|1214.1|1224.32|1213.52|3
1644397460000|2022-02-09 09:04:20|1225.13|1214.33|1225.15|1214.35|1225.15|1214.35|1224.88|1214.08|7
1644397470000|2022-02-09 09:04:30|1224.9|1214.1|1224.9|1214.1|1225|1214.2|1224.7|1213.9|6
1644397480000|2022-02-09 09:04:40|1224.85|1214.05|1224.85|1214.05|1224.85|1214.05|1224.85|1214.05|1
1644397500000|2022-02-09 09:05:00|1224.95|1214.15|1224.95|1214.15|1224.95|1214.15|1224.6|1213.8|4
1644397510000|2022-02-09 09:05:10|1225|1214.2|1225|1214.2|1225|1214.2|1225|1214.2|1
1644397520000|2022-02-09 09:05:20|1225.2|1214.4|1225.2|1214.4|1225.2|1214.4|1225.2|1214.4|1
1644397530000|2022-02-09 09:05:30|1225.36|1214.56|1225.86|1215.06|1226.03|1215.23|1225.36|1214.56|9
1644397540000|2022-02-09 09:05:40|1226.73|1215.93|1227.73|1216.93|1228.23|1217.43|1226.73|1215.93|17
1644397550000|2022-02-09 09:05:50|1227.65|1216.85|1228.28|1217.48|1228.35|1217.55|1227.65|1216.85|8
1644397560000|2022-02-09 09:06:00|1228.22|1217.42|1227.85|1217.05|1228.35|1217.55|1227.76|1216.96|9
1644397570000|2022-02-09 09:06:10|1227.8|1217|1228.22|1217.42|1228.3|1217.5|1227.8|1217|3
1644397580000|2022-02-09 09:06:20|1228.29|1217.49|1228.85|1218.05|1228.85|1218.05|1228.03|1217.23|9
1644397590000|2022-02-09 09:06:30|1228.6|1217.8|1228.7|1217.9|1229.1|1218.3|1228.53|1217.73|7
1644397600000|2022-02-09 09:06:40|1228.53|1217.73|1228.53|1217.73|1228.53|1217.73|1228.53|1217.73|1
1644397610000|2022-02-09 09:06:50|1228.42|1217.62|1227.9|1217.1|1228.53|1217.73|1227.65|1216.85|6
1644397620000|2022-02-09 09:07:00|1227.92|1217.12|1227.35|1216.55|1227.92|1217.12|1227.35|1216.55|3
1644397630000|2022-02-09 09:07:10|1227.4|1216.6|1227|1216.2|1227.4|1216.6|1227|1216.2|2
1644397640000|2022-02-09 09:07:20|1227.06|1216.26|1227.92|1217.12|1227.92|1217.12|1227.06|1216.26|5
1644397650000|2022-02-09 09:07:30|1227.75|1216.95|1227.58|1216.78|1227.75|1216.95|1227.23|1216.43|3
1644397660000|2022-02-09 09:07:40|1227.77|1216.97|1227.79|1216.99|1227.79|1216.99|1227.77|1216.97|2
1644397670000|2022-02-09 09:07:50|1227.64|1216.84|1227.35|1216.55|1227.64|1216.84|1227.1|1216.3|3
1644397680000|2022-02-09 09:08:00|1227.15|1216.35|1227.6|1216.8|1227.65|1216.85|1227.15|1216.35|3
1644397690000|2022-02-09 09:08:10|1227.55|1216.75|1227.55|1216.75|1227.55|1216.75|1227.35|1216.55|3
1644397720000|2022-02-09 09:08:40|1227.7|1216.9|1227.3|1216.5|1227.7|1216.9|1227.3|1216.5|4
1644397730000|2022-02-09 09:08:50|1227.25|1216.45|1227.25|1216.45|1227.25|1216.45|1227.25|1216.45|1
1644397740000|2022-02-09 09:09:00|1227.1|1216.3|1227.1|1216.3|1227.1|1216.3|1227.1|1216.3|1
1644397750000|2022-02-09 09:09:10|1227.27|1216.47|1227.2|1216.4|1227.27|1216.47|1227.2|1216.4|2
1644397760000|2022-02-09 09:09:20|1227.47|1216.67|1226.9|1216.1|1227.47|1216.67|1226.59|1215.79|5
1644397770000|2022-02-09 09:09:30|1225.97|1215.17|1225.9|1215.1|1226.18|1215.38|1225.82|1215.02|6
1644397780000|2022-02-09 09:09:40|1226.12|1215.32|1226.17|1215.37|1226.17|1215.37|1225.9|1215.1|4
1644397790000|2022-02-09 09:09:50|1226.7|1215.9|1227.22|1216.42|1227.22|1216.42|1226.7|1215.9|5
1644397800000|2022-02-09 09:10:00|1227.69|1216.89|1228.95|1218.15|1228.95|1218.15|1227.69|1216.89|10
1644397810000|2022-02-09 09:10:10|1228.9|1218.1|1229.45|1218.65|1229.58|1218.78|1228.9|1218.1|4
1644397820000|2022-02-09 09:10:20|1229.8|1219|1229.8|1219|1229.8|1219|1229.8|1219|1
1644397830000|2022-02-09 09:10:30|1229.4|1218.6|1230.1|1219.3|1230.33|1219.53|1229.4|1218.6|9
1644397840000|2022-02-09 09:10:40|1230.23|1219.43|1230.1|1219.3|1230.23|1219.43|1230.1|1219.3|2
1644397850000|2022-02-09 09:10:50|1229.85|1219.05|1229.65|1218.85|1230.1|1219.3|1229.65|1218.85|6
1644397860000|2022-02-09 09:11:00|1229.75|1218.95|1230.1|1219.3|1230.1|1219.3|1229.75|1218.95|4
1644397870000|2022-02-09 09:11:10|1229.95|1219.15|1229.92|1219.12|1229.95|1219.15|1229.92|1219.12|2
1644397880000|2022-02-09 09:11:20|1230.15|1219.35|1229.4|1218.6|1230.18|1219.38|1229.4|1218.6|6
1644397890000|2022-02-09 09:11:30|1228.9|1218.1|1228.9|1218.1|1228.9|1218.1|1228.9|1218.1|1
1644397900000|2022-02-09 09:11:40|1229.17|1218.37|1228.9|1218.1|1229.2|1218.4|1228.9|1218.1|3
1644397910000|2022-02-09 09:11:50|1229.15|1218.35|1229.15|1218.35|1229.15|1218.35|1229.15|1218.35|1
1644397920000|2022-02-09 09:12:00|1228.9|1218.1|1228.9|1218.1|1228.9|1218.1|1228.9|1218.1|1
1644397940000|2022-02-09 09:12:20|1228.53|1217.73|1228.53|1217.73|1228.53|1217.73|1228.53|1217.73|1
1644397950000|2022-02-09 09:12:30|1228.29|1217.49|1228.29|1217.49|1228.29|1217.49|1228.29|1217.49|1
1644397960000|2022-02-09 09:12:40|1228.14|1217.34|1227.72|1216.92|1228.14|1217.34|1227.4|1216.6|11
1644397970000|2022-02-09 09:12:50|1227.65|1216.85|1227.4|1216.6|1227.65|1216.85|1227.4|1216.6|2
1644397980000|2022-02-09 09:13:00|1227.15|1216.35|1226.65|1215.85|1227.15|1216.35|1226.65|1215.85|6
1644397990000|2022-02-09 09:13:10|1226.46|1215.66|1226.12|1215.32|1226.55|1215.75|1226.12|1215.32|4
1644398000000|2022-02-09 09:13:20|1226.13|1215.33|1226.9|1216.1|1226.91|1216.11|1226.13|1215.33|6
1644398020000|2022-02-09 09:13:40|1227.07|1216.27|1226.91|1216.11|1227.07|1216.27|1226.91|1216.11|2
1644398030000|2022-02-09 09:13:50|1227.26|1216.46|1228.02|1217.22|1228.02|1217.22|1226.91|1216.11|4
1644398040000|2022-02-09 09:14:00|1228.03|1217.23|1228.15|1217.35|1228.22|1217.42|1228.03|1217.23|4
1644398050000|2022-02-09 09:14:10|1228.21|1217.41|1228.82|1218.02|1228.82|1218.02|1228.21|1217.41|4
1644398060000|2022-02-09 09:14:20|1228.71|1217.91|1230.41|1219.61|1230.41|1219.61|1228.71|1217.91|6
1644398070000|2022-02-09 09:14:30|1230.9|1220.1|1231.3|1220.5|1231.3|1220.5|1230|1219.2|11
1644398080000|2022-02-09 09:14:40|1231.05|1220.25|1231.75|1220.95|1231.99|1221.19|1231.05|1220.25|7
1644398090000|2022-02-09 09:14:50|1231.98|1221.18|1231.9|1221.1|1231.98|1221.18|1231.66|1220.86|5
1644398100000|2022-02-09 09:15:00|1232|1221.2|1232.2|1221.4|1232.3|1221.5|1231.93|1221.13|9
1644398110000|2022-02-09 09:15:10|1232.3|1221.5|1232.3|1221.5|1232.3|1221.5|1232.3|1221.5|1
1644398120000|2022-02-09 09:15:20|1232.14|1221.34|1232.14|1221.34|1232.14|1221.34|1232.14|1221.34|1
1644398130000|2022-02-09 09:15:30|1232.16|1221.36|1232.6|1221.8|1233.75|1222.95|1232.16|1221.36|13
1644398140000|2022-02-09 09:15:40|1232.44|1221.64|1232.57|1221.77|1232.8|1222|1232.02|1221.22|7
1644398150000|2022-02-09 09:15:50|1232.47|1221.67|1232.44|1221.64|1232.54|1221.74|1232.44|1221.64|3
1644398160000|2022-02-09 09:16:00|1232.03|1221.23|1232.1|1221.3|1232.1|1221.3|1232.03|1221.23|2
1644398170000|2022-02-09 09:16:10|1232.03|1221.23|1231.81|1221.01|1232.03|1221.23|1231.81|1221.01|4
1644398180000|2022-02-09 09:16:20|1231.4|1220.6|1231.51|1220.71|1231.51|1220.71|1231.3|1220.5|8
1644398190000|2022-02-09 09:16:30|1231.29|1220.49|1231.16|1220.36|1231.4|1220.6|1231.16|1220.36|4
1644398200000|2022-02-09 09:16:40|1231.01|1220.21|1231.81|1221.01|1231.9|1221.1|1231.01|1220.21|7
1644398210000|2022-02-09 09:16:50|1231.9|1221.1|1231.83|1221.03|1231.9|1221.1|1231.54|1220.74|4
1644398220000|2022-02-09 09:17:00|1231.55|1220.75|1232.02|1221.22|1232.02|1221.22|1231.55|1220.75|5
1644398230000|2022-02-09 09:17:10|1232.28|1221.48|1232.43|1221.63|1232.71|1221.91|1232.28|1221.48|4
1644398240000|2022-02-09 09:17:20|1232.02|1221.22|1232.02|1221.22|1232.02|1221.22|1232.02|1221.22|1
1644398250000|2022-02-09 09:17:30|1232|1221.2|1232|1221.2|1232|1221.2|1232|1221.2|1
1644398260000|2022-02-09 09:17:40|1231.99|1221.19|1231.72|1220.92|1232.02|1221.22|1231.72|1220.92|5
1644398270000|2022-02-09 09:17:50|1231.45|1220.65|1231.39|1220.59|1231.45|1220.65|1231.39|1220.59|2
1644398280000|2022-02-09 09:18:00|1231.22|1220.42|1230.5|1219.7|1231.22|1220.42|1230.5|1219.7|3
1644398290000|2022-02-09 09:18:10|1230.4|1219.6|1229.45|1218.65|1230.4|1219.6|1229.45|1218.65|8
1644398300000|2022-02-09 09:18:20|1229.56|1218.76|1231.02|1220.22|1231.15|1220.35|1229.56|1218.76|11
1644398310000|2022-02-09 09:18:30|1231.08|1220.28|1231.9|1221.1|1231.9|1221.1|1230.9|1220.1|7
1644398320000|2022-02-09 09:18:40|1232.03|1221.23|1232.03|1221.23|1232.03|1221.23|1232.03|1221.23|1
1644398330000|2022-02-09 09:18:50|1231.9|1221.1|1232.1|1221.3|1232.1|1221.3|1231.9|1221.1|2
1644398340000|2022-02-09 09:19:00|1232.2|1221.4|1231.9|1221.1|1232.2|1221.4|1231.9|1221.1|4
1644398350000|2022-02-09 09:19:10|1231.49|1220.69|1231.1|1220.3|1231.49|1220.69|1231.1|1220.3|4
1644398360000|2022-02-09 09:19:20|1230.9|1220.1|1231.9|1221.1|1231.9|1221.1|1230.9|1220.1|4
1644398370000|2022-02-09 09:19:30|1231.77|1220.97|1232.05|1221.25|1232.05|1221.25|1231.77|1220.97|3
1644398380000|2022-02-09 09:19:40|1232.06|1221.26|1232.1|1221.3|1232.1|1221.3|1232.06|1221.26|2
1644398390000|2022-02-09 09:19:50|1232.11|1221.31|1232.12|1221.32|1232.12|1221.32|1232.11|1221.31|2
1644398400000|2022-02-09 09:20:00|1232.05|1221.25|1232.05|1221.25|1232.05|1221.25|1232.05|1221.25|1
1644398410000|2022-02-09 09:20:10|1231.79|1220.99|1231.1|1220.3|1231.79|1220.99|1230.95|1220.15|5
1644398420000|2022-02-09 09:20:20|1230.9|1220.1|1230.35|1219.55|1230.9|1220.1|1230.35|1219.55|3
1644398430000|2022-02-09 09:20:30|1230.3|1219.5|1230.67|1219.87|1230.83|1220.03|1230.3|1219.5|5
1644398440000|2022-02-09 09:20:40|1230.65|1219.85|1230.93|1220.13|1230.93|1220.13|1230.65|1219.85|3
1644398450000|2022-02-09 09:20:50|1230.9|1220.1|1229.81|1219.01|1230.9|1220.1|1229.81|1219.01|5
1644398460000|2022-02-09 09:21:00|1229.79|1218.99|1229.9|1219.1|1229.9|1219.1|1229.48|1218.68|5
1644398470000|2022-02-09 09:21:10|1229.82|1219.02|1229.69|1218.89|1229.91|1219.11|1229.69|1218.89|4
1644398480000|2022-02-09 09:21:20|1229.5|1218.7|1228.69|1217.89|1229.64|1218.84|1228.55|1217.75|8
1644398490000|2022-02-09 09:21:30|1228.94|1218.14|1228.02|1217.22|1228.94|1218.14|1227.95|1217.15|7
1644398500000|2022-02-09 09:21:40|1227.97|1217.17|1227.97|1217.17|1228.08|1217.28|1227.97|1217.17|5
1644398510000|2022-02-09 09:21:50|1228.08|1217.28|1228.01|1217.21|1228.08|1217.28|1227.97|1217.17|6
1644398520000|2022-02-09 09:22:00|1228.36|1217.56|1228.36|1217.56|1228.36|1217.56|1228.36|1217.56|1
1644398530000|2022-02-09 09:22:10|1228.2|1217.4|1228.2|1217.4|1228.2|1217.4|1228.2|1217.4|1
1644398560000|2022-02-09 09:22:40|1228.35|1217.55|1228.08|1217.28|1228.35|1217.55|1228|1217.2|4
1644398570000|2022-02-09 09:22:50|1227.95|1217.15|1227.36|1216.56|1227.95|1217.15|1227.36|1216.56|10
1644398580000|2022-02-09 09:23:00|1227.58|1216.78|1227.23|1216.43|1227.58|1216.78|1227.23|1216.43|2
1644398590000|2022-02-09 09:23:10|1227.31|1216.51|1227.86|1217.06|1227.9|1217.1|1227.31|1216.51|5
1644398600000|2022-02-09 09:23:20|1228.06|1217.26|1228.35|1217.55|1228.9|1218.1|1227.9|1217.1|7
1644398620000|2022-02-09 09:23:40|1228.15|1217.35|1228.18|1217.38|1228.23|1217.43|1228.15|1217.35|3
1644398630000|2022-02-09 09:23:50|1227.9|1217.1|1227.8|1217|1227.9|1217.1|1227.8|1217|2
1644398660000|2022-02-09 09:24:20|1227.75|1216.95|1227.55|1216.75|1227.75|1216.95|1227.55|1216.75|2
1644398690000|2022-02-09 09:24:50|1227.53|1216.73|1230.2|1219.4|1230.2|1219.4|1227.53|1216.73|9
1644398700000|2022-02-09 09:25:00|1230.04|1219.24|1229.78|1218.98|1230.04|1219.24|1229.78|1218.98|6
1644398710000|2022-02-09 09:25:10|1229.6|1218.8|1229.3|1218.5|1229.6|1218.8|1229.3|1218.5|2
1644398720000|2022-02-09 09:25:20|1229.55|1218.75|1229.9|1219.1|1230.15|1219.35|1229.45|1218.65|6
1644398730000|2022-02-09 09:25:30|1230.25|1219.45|1229.45|1218.65|1230.25|1219.45|1229.45|1218.65|3
1644398740000|2022-02-09 09:25:40|1229.35|1218.55|1229.35|1218.55|1229.35|1218.55|1229.35|1218.55|1
1644398750000|2022-02-09 09:25:50|1229.27|1218.47|1229.38|1218.58|1229.6|1218.8|1229.27|1218.47|4
1644398760000|2022-02-09 09:26:00|1229.2|1218.4|1229.9|1219.1|1229.9|1219.1|1229.2|1218.4|4
1644398770000|2022-02-09 09:26:10|1230.1|1219.3|1230.1|1219.3|1230.1|1219.3|1230.1|1219.3|1
1644398780000|2022-02-09 09:26:20|1229.9|1219.1|1231.81|1221.01|1232.81|1222.01|1229.9|1219.1|10
1644398790000|2022-02-09 09:26:30|1231.66|1220.86|1232.1|1221.3|1232.54|1221.74|1231.66|1220.86|6
1644398810000|2022-02-09 09:26:50|1232|1221.2|1231.45|1220.65|1232|1221.2|1231.45|1220.65|3
1644398820000|2022-02-09 09:27:00|1231.69|1220.89|1230.9|1220.1|1231.69|1220.89|1230.9|1220.1|3
1644398830000|2022-02-09 09:27:10|1230.8|1220|1231.27|1220.47|1231.3|1220.5|1230.8|1220|4
1644398840000|2022-02-09 09:27:20|1231.1|1220.3|1231.38|1220.58|1231.38|1220.58|1231.1|1220.3|4
1644398850000|2022-02-09 09:27:30|1231.1|1220.3|1230.85|1220.05|1231.1|1220.3|1230.85|1220.05|3
1644398860000|2022-02-09 09:27:40|1230.65|1219.85|1230.65|1219.85|1230.65|1219.85|1230.65|1219.85|1
1644398880000|2022-02-09 09:28:00|1230.7|1219.9|1230.7|1219.9|1230.7|1219.9|1230.7|1219.9|1
1644398890000|2022-02-09 09:28:10|1230.74|1219.94|1231.73|1220.93|1231.73|1220.93|1230.74|1219.94|9
1644398900000|2022-02-09 09:28:20|1231.92|1221.12|1232.46|1221.66|1233.09|1222.29|1231.92|1221.12|13
1644398920000|2022-02-09 09:28:40|1232.55|1221.75|1231.65|1220.85|1232.61|1221.81|1231.65|1220.85|5
1644398930000|2022-02-09 09:28:50|1231.4|1220.6|1230.65|1219.85|1231.4|1220.6|1230.65|1219.85|3
1644398940000|2022-02-09 09:29:00|1230.59|1219.79|1230.67|1219.87|1230.67|1219.87|1230.59|1219.79|3
1644398960000|2022-02-09 09:29:20|1230.75|1219.95|1230.75|1219.95|1230.75|1219.95|1230.75|1219.95|1
1644398970000|2022-02-09 09:29:30|1229.9|1219.1|1229.81|1219.01|1229.9|1219.1|1229.81|1219.01|2
1644398980000|2022-02-09 09:29:40|1229.9|1219.1|1229.9|1219.1|1229.9|1219.1|1229.9|1219.1|1
1644398990000|2022-02-09 09:29:50|1229.52|1218.72|1229.7|1218.9|1229.7|1218.9|1229.52|1218.72|2
1644399000000|2022-02-09 09:30:00|1229.78|1218.98|1230.95|1220.15|1230.95|1220.15|1229.75|1218.95|13
1644399010000|2022-02-09 09:30:10|1231.03|1220.23|1232.03|1221.23|1232.16|1221.36|1231.03|1220.23|8
1644399020000|2022-02-09 09:30:20|1232.05|1221.25|1233.75|1222.95|1234.5|1223.7|1232.05|1221.25|14
1644399030000|2022-02-09 09:30:30|1233.68|1222.88|1233.21|1222.41|1233.68|1222.88|1232.9|1222.1|9
1644399040000|2022-02-09 09:30:40|1232.9|1222.1|1232.5|1221.7|1232.9|1222.1|1232.5|1221.7|5
1644399050000|2022-02-09 09:30:50|1231.95|1221.15|1233.75|1222.95|1233.94|1223.14|1231.95|1221.15|7
1644399060000|2022-02-09 09:31:00|1233.83|1223.03|1232.9|1222.1|1233.83|1223.03|1232.9|1222.1|7
1644399070000|2022-02-09 09:31:10|1232.74|1221.94|1232.74|1221.94|1232.74|1221.94|1232.74|1221.94|1
1644399080000|2022-02-09 09:31:20|1232.75|1221.95|1233.9|1223.1|1233.9|1223.1|1232.7|1221.9|7
1644399090000|2022-02-09 09:31:30|1233.77|1222.97|1234.82|1224.02|1234.94|1224.14|1233.77|1222.97|11
1644399100000|2022-02-09 09:31:40|1234.62|1223.82|1234.12|1223.32|1234.82|1224.02|1234.12|1223.32|9
1644399110000|2022-02-09 09:31:50|1234.4|1223.6|1239.06|1228.26|1239.06|1228.26|1234.4|1223.6|24
1644399120000|2022-02-09 09:32:00|1239.07|1228.27|1239.4|1228.6|1241.2|1230.4|1239.07|1228.27|19
1644399130000|2022-02-09 09:32:10|1239.9|1229.1|1239.47|1228.67|1239.9|1229.1|1239.32|1228.52|4
1644399140000|2022-02-09 09:32:20|1239.57|1228.77|1237.31|1226.51|1239.65|1228.85|1236.9|1226.1|16
1644399150000|2022-02-09 09:32:30|1237.22|1226.42|1238.9|1228.1|1238.9|1228.1|1236.9|1226.1|16
1644399160000|2022-02-09 09:32:40|1239.14|1228.34|1238.25|1227.45|1239.14|1228.34|1237.96|1227.16|10
1644399170000|2022-02-09 09:32:50|1238|1227.2|1238.32|1227.52|1238.35|1227.55|1238|1227.2|4
1644399180000|2022-02-09 09:33:00|1238.17|1227.37|1236.25|1225.45|1238.17|1227.37|1236.25|1225.45|8
1644399190000|2022-02-09 09:33:10|1236.01|1225.21|1235.15|1224.35|1236.01|1225.21|1235.15|1224.35|5
1644399200000|2022-02-09 09:33:20|1235.65|1224.85|1235|1224.2|1235.67|1224.87|1235|1224.2|3
1644399210000|2022-02-09 09:33:30|1235.15|1224.35|1234.89|1224.09|1235.24|1224.44|1234.89|1224.09|6
1644399220000|2022-02-09 09:33:40|1234.66|1223.86|1234|1223.2|1234.66|1223.86|1234|1223.2|3
1644399230000|2022-02-09 09:33:50|1234.14|1223.34|1233.86|1223.06|1234.18|1223.38|1233.86|1223.06|5
1644399240000|2022-02-09 09:34:00|1233.9|1223.1|1233.31|1222.51|1233.9|1223.1|1233.31|1222.51|3
1644399250000|2022-02-09 09:34:10|1232.9|1222.1|1232.7|1221.9|1232.9|1222.1|1232.7|1221.9|2
1644399260000|2022-02-09 09:34:20|1232.4|1221.6|1231.58|1220.78|1232.4|1221.6|1231.58|1220.78|11
1644399270000|2022-02-09 09:34:30|1231.48|1220.68|1232.6|1221.8|1232.6|1221.8|1231.48|1220.68|10
1644399280000|2022-02-09 09:34:40|1232.12|1221.32|1231.75|1220.95|1232.16|1221.36|1231.75|1220.95|4
1644399290000|2022-02-09 09:34:50|1231.25|1220.45|1230.75|1219.95|1231.25|1220.45|1230.64|1219.84|4
1644399300000|2022-02-09 09:35:00|1230.47|1219.67|1230.65|1219.85|1230.65|1219.85|1230.47|1219.67|2
1644399310000|2022-02-09 09:35:10|1230.57|1219.77|1230.57|1219.77|1230.57|1219.77|1230.57|1219.77|1
1644399320000|2022-02-09 09:35:20|1230.5|1219.7|1231.32|1220.52|1231.41|1220.61|1230|1219.2|14
1644399330000|2022-02-09 09:35:30|1231.23|1220.43|1231.85|1221.05|1231.85|1221.05|1231.23|1220.43|9
1644399340000|2022-02-09 09:35:40|1231.88|1221.08|1232.64|1221.84|1232.64|1221.84|1231.88|1221.08|8
1644399350000|2022-02-09 09:35:50|1232.58|1221.78|1232.64|1221.84|1232.64|1221.84|1232.58|1221.78|2
1644399360000|2022-02-09 09:36:00|1232.69|1221.89|1232.62|1221.82|1232.69|1221.89|1232.62|1221.82|2
1644399380000|2022-02-09 09:36:20|1232.31|1221.51|1232.19|1221.39|1232.31|1221.51|1232.19|1221.39|4
1644399390000|2022-02-09 09:36:30|1231.9|1221.1|1231.65|1220.85|1231.9|1221.1|1231.57|1220.77|7
1644399400000|2022-02-09 09:36:40|1231.57|1220.77|1231.36|1220.56|1231.57|1220.77|1231.36|1220.56|2
1644399410000|2022-02-09 09:36:50|1231.05|1220.25|1231.75|1220.95|1231.75|1220.95|1230.9|1220.1|10
1644399420000|2022-02-09 09:37:00|1231.25|1220.45|1230.9|1220.1|1231.25|1220.45|1230.9|1220.1|3
1644399430000|2022-02-09 09:37:10|1230.91|1220.11|1230.41|1219.61|1230.91|1220.11|1230.41|1219.61|5
1644399440000|2022-02-09 09:37:20|1229.9|1219.1|1228.37|1217.57|1229.9|1219.1|1228.05|1217.25|11
1644399450000|2022-02-09 09:37:30|1228.05|1217.25|1228.05|1217.25|1228.55|1217.75|1228.05|1217.25|7
1644399460000|2022-02-09 09:37:40|1227.9|1217.1|1227.72|1216.92|1227.9|1217.1|1227.61|1216.81|5
1644399470000|2022-02-09 09:37:50|1227.82|1217.02|1227.65|1216.85|1227.9|1217.1|1227.65|1216.85|4
1644399480000|2022-02-09 09:38:00|1227.46|1216.66|1227.5|1216.7|1227.9|1217.1|1227.4|1216.6|8
1644399490000|2022-02-09 09:38:10|1227.21|1216.41|1227.81|1217.01|1227.9|1217.1|1227.21|1216.41|7
1644399500000|2022-02-09 09:38:20|1227.9|1217.1|1226.96|1216.16|1227.9|1217.1|1226.96|1216.16|4
1644399510000|2022-02-09 09:38:30|1226.85|1216.05|1226.55|1215.75|1226.9|1216.1|1226.55|1215.75|4
1644399520000|2022-02-09 09:38:40|1227.05|1216.25|1226.26|1215.46|1227.2|1216.4|1226.15|1215.35|8
1644399530000|2022-02-09 09:38:50|1226.02|1215.22|1225.19|1214.39|1226.02|1215.22|1225.04|1214.24|7
1644399540000|2022-02-09 09:39:00|1225.34|1214.54|1225.84|1215.04|1225.84|1215.04|1225.15|1214.35|7
1644399550000|2022-02-09 09:39:10|1225.77|1214.97|1225.68|1214.88|1226.86|1216.06|1225.68|1214.88|12
1644399560000|2022-02-09 09:39:20|1225.75|1214.95|1225.9|1215.1|1225.9|1215.1|1225.5|1214.7|3
1644399570000|2022-02-09 09:39:30|1225.85|1215.05|1225.93|1215.13|1225.93|1215.13|1225.85|1215.05|3
1644399580000|2022-02-09 09:39:40|1225.95|1215.15|1225.9|1215.1|1225.95|1215.15|1225.86|1215.06|3
1644399590000|2022-02-09 09:39:50|1225.87|1215.07|1225.96|1215.16|1226.04|1215.24|1225.87|1215.07|4
1644399600000|2022-02-09 09:40:00|1226.09|1215.29|1226.03|1215.23|1226.09|1215.29|1225.96|1215.16|3
1644399610000|2022-02-09 09:40:10|1225.9|1215.1|1226.87|1216.07|1226.87|1216.07|1225.9|1215.1|8
1644399620000|2022-02-09 09:40:20|1226.9|1216.1|1227.85|1217.05|1228.03|1217.23|1226.9|1216.1|6
1644399630000|2022-02-09 09:40:30|1227.88|1217.08|1228.01|1217.21|1228.01|1217.21|1227.85|1217.05|7
1644399650000|2022-02-09 09:40:50|1227.9|1217.1|1227.9|1217.1|1227.9|1217.1|1227.9|1217.1|1
1644399660000|2022-02-09 09:41:00|1227.96|1217.16|1227.9|1217.1|1228.15|1217.35|1227.9|1217.1|4
1644399680000|2022-02-09 09:41:20|1228.03|1217.23|1228.03|1217.23|1228.03|1217.23|1228.03|1217.23|1
1644399700000|2022-02-09 09:41:40|1228.07|1217.27|1228.03|1217.23|1228.07|1217.27|1227.9|1217.1|5
1644399720000|2022-02-09 09:42:00|1227.9|1217.1|1227.9|1217.1|1227.9|1217.1|1227.9|1217.1|1
1644399740000|2022-02-09 09:42:20|1228|1217.2|1229.5|1218.7|1229.94|1219.14|1228|1217.2|9
1644399750000|2022-02-09 09:42:30|1229.69|1218.89|1230.07|1219.27|1230.3|1219.5|1229.69|1218.89|6
1644399760000|2022-02-09 09:42:40|1229.86|1219.06|1232.08|1221.28|1232.12|1221.32|1229.86|1219.06|9
1644399770000|2022-02-09 09:42:50|1231.68|1220.88|1230.9|1220.1|1231.68|1220.88|1230.9|1220.1|5
1644399780000|2022-02-09 09:43:00|1230.47|1219.67|1230.05|1219.25|1230.47|1219.67|1230.05|1219.25|2
1644399790000|2022-02-09 09:43:10|1229.94|1219.14|1229.94|1219.14|1229.94|1219.14|1229.94|1219.14|1
1644399800000|2022-02-09 09:43:20|1229.9|1219.1|1229.45|1218.65|1229.9|1219.1|1229.45|1218.65|2
1644399810000|2022-02-09 09:43:30|1229.2|1218.4|1229.93|1219.13|1229.93|1219.13|1229.2|1218.4|4
1644399820000|2022-02-09 09:43:40|1230.06|1219.26|1231.15|1220.35|1231.35|1220.55|1230|1219.2|10
1644399830000|2022-02-09 09:43:50|1231.35|1220.55|1230.72|1219.92|1231.35|1220.55|1230.72|1219.92|4
1644399840000|2022-02-09 09:44:00|1231.22|1220.42|1231.13|1220.33|1231.22|1220.42|1230.72|1219.92|7
1644399850000|2022-02-09 09:44:10|1231.49|1220.69|1233.03|1222.23|1233.03|1222.23|1231.49|1220.69|8
1644399860000|2022-02-09 09:44:20|1232.9|1222.1|1232.9|1222.1|1232.9|1222.1|1232.9|1222.1|1
1644399870000|2022-02-09 09:44:30|1233.03|1222.23|1233.15|1222.35|1233.35|1222.55|1232.9|1222.1|5
1644399890000|2022-02-09 09:44:50|1233|1222.2|1232.9|1222.1|1233.1|1222.3|1232.6|1221.8|10
1644399900000|2022-02-09 09:45:00|1233.19|1222.39|1234.09|1223.29|1234.4|1223.6|1233.19|1222.39|5
1644399910000|2022-02-09 09:45:10|1234.2|1223.4|1234.4|1223.6|1234.9|1224.1|1234.01|1223.21|8
1644399920000|2022-02-09 09:45:20|1235.3|1224.5|1235.12|1224.32|1235.3|1224.5|1234.9|1224.1|8
1644399930000|2022-02-09 09:45:30|1234.9|1224.1|1234.47|1223.67|1235.4|1224.6|1234.47|1223.67|5
1644399940000|2022-02-09 09:45:40|1234.37|1223.57|1233.4|1222.6|1234.37|1223.57|1233.4|1222.6|4
1644399950000|2022-02-09 09:45:50|1233.65|1222.85|1232.9|1222.1|1233.65|1222.85|1232.9|1222.1|3
1644399960000|2022-02-09 09:46:00|1233.4|1222.6|1232.8|1222|1233.4|1222.6|1232.8|1222|5
1644399970000|2022-02-09 09:46:10|1233.08|1222.28|1233.14|1222.34|1233.14|1222.34|1232.87|1222.07|5
1644399990000|2022-02-09 09:46:30|1233.09|1222.29|1232.51|1221.71|1233.14|1222.34|1232.51|1221.71|5
1644400000000|2022-02-09 09:46:40|1232.02|1221.22|1231.84|1221.04|1232.02|1221.22|1231.84|1221.04|4
1644400010000|2022-02-09 09:46:50|1231.74|1220.94|1231.74|1220.94|1231.74|1220.94|1231.74|1220.94|1
1644400020000|2022-02-09 09:47:00|1231.23|1220.43|1231.48|1220.68|1231.69|1220.89|1231.23|1220.43|5
1644400030000|2022-02-09 09:47:10|1231.19|1220.39|1231.05|1220.25|1231.34|1220.54|1231.05|1220.25|4
1644400040000|2022-02-09 09:47:20|1231.17|1220.37|1231.17|1220.37|1231.17|1220.37|1231.17|1220.37|1
1644400050000|2022-02-09 09:47:30|1231.01|1220.21|1231.01|1220.21|1231.01|1220.21|1231.01|1220.21|1
1644400060000|2022-02-09 09:47:40|1231.1|1220.3|1231.29|1220.49|1231.29|1220.49|1231.1|1220.3|2
1644400070000|2022-02-09 09:47:50|1231.41|1220.61|1231.01|1220.21|1231.64|1220.84|1231.01|1220.21|4
1644400080000|2022-02-09 09:48:00|1231.05|1220.25|1231.05|1220.25|1231.05|1220.25|1231.05|1220.25|1
1644400090000|2022-02-09 09:48:10|1231.1|1220.3|1230.98|1220.18|1231.1|1220.3|1230.98|1220.18|3
1644400100000|2022-02-09 09:48:20|1230.95|1220.15|1230.9|1220.1|1231.01|1220.21|1230.88|1220.08|5
1644400130000|2022-02-09 09:48:50|1230.82|1220.02|1230.9|1220.1|1230.9|1220.1|1230.82|1220.02|2
1644400150000|2022-02-09 09:49:10|1230.87|1220.07|1230.87|1220.07|1230.87|1220.07|1230.87|1220.07|1
1644400160000|2022-02-09 09:49:20|1231.19|1220.39|1231.21|1220.41|1231.21|1220.41|1231.19|1220.39|2
1644400170000|2022-02-09 09:49:30|1231.19|1220.39|1229.62|1218.82|1231.19|1220.39|1229.62|1218.82|8
1644400180000|2022-02-09 09:49:40|1229.9|1219.1|1229.15|1218.35|1229.9|1219.1|1229.15|1218.35|3
1644400190000|2022-02-09 09:49:50|1228.9|1218.1|1228.9|1218.1|1229.15|1218.35|1228.77|1217.97|9
1644400200000|2022-02-09 09:50:00|1229.01|1218.21|1229.01|1218.21|1229.01|1218.21|1229.01|1218.21|1
1644400210000|2022-02-09 09:50:10|1229.07|1218.27|1229.07|1218.27|1229.07|1218.27|1229.07|1218.27|1
1644400220000|2022-02-09 09:50:20|1228.9|1218.1|1228.9|1218.1|1228.9|1218.1|1228.9|1218.1|1
1644400230000|2022-02-09 09:50:30|1228.72|1217.92|1228.67|1217.87|1228.77|1217.97|1228.67|1217.87|6
1644400250000|2022-02-09 09:50:50|1228.62|1217.82|1226.9|1216.1|1228.62|1217.82|1226.9|1216.1|6
1644400260000|2022-02-09 09:51:00|1226.65|1215.85|1226.4|1215.6|1226.9|1216.1|1226.4|1215.6|5
1644400270000|2022-02-09 09:51:10|1225.9|1215.1|1225.9|1215.1|1226.12|1215.32|1225.9|1215.1|3
1644400280000|2022-02-09 09:51:20|1225.4|1214.6|1226.01|1215.21|1226.13|1215.33|1224.85|1214.05|11
1644400290000|2022-02-09 09:51:30|1226.06|1215.26|1226.25|1215.45|1226.9|1216.1|1226.06|1215.26|9
1644400300000|2022-02-09 09:51:40|1226|1215.2|1226|1215.2|1226|1215.2|1226|1215.2|1
1644400310000|2022-02-09 09:51:50|1225.9|1215.1|1225.4|1214.6|1226.18|1215.38|1225.4|1214.6|5
1644400320000|2022-02-09 09:52:00|1225.05|1214.25|1225.05|1214.25|1225.05|1214.25|1225.05|1214.25|1
1644400330000|2022-02-09 09:52:10|1225.9|1215.1|1225.9|1215.1|1226.01|1215.21|1225.9|1215.1|3
1644400340000|2022-02-09 09:52:20|1225.7|1214.9|1226.13|1215.33|1226.13|1215.33|1225.7|1214.9|3
1644400350000|2022-02-09 09:52:30|1226.9|1216.1|1227.06|1216.26|1227.33|1216.53|1226.65|1215.85|9
1644400360000|2022-02-09 09:52:40|1226.9|1216.1|1227.72|1216.92|1228.02|1217.22|1226.9|1216.1|9
1644400370000|2022-02-09 09:52:50|1227.57|1216.77|1227.32|1216.52|1227.57|1216.77|1227.32|1216.52|3
1644400380000|2022-02-09 09:53:00|1227.1|1216.3|1227.1|1216.3|1227.1|1216.3|1227.1|1216.3|1
1644400390000|2022-02-09 09:53:10|1227.2|1216.4|1226.9|1216.1|1227.2|1216.4|1226.9|1216.1|7
1644400400000|2022-02-09 09:53:20|1226.58|1215.78|1226.9|1216.1|1227.01|1216.21|1226.58|1215.78|4
1644400420000|2022-02-09 09:53:40|1226.78|1215.98|1226.15|1215.35|1226.78|1215.98|1226.15|1215.35|4
1644400430000|2022-02-09 09:53:50|1226.53|1215.73|1226.53|1215.73|1226.53|1215.73|1226.53|1215.73|1
1644400440000|2022-02-09 09:54:00|1226.24|1215.44|1226.3|1215.5|1226.55|1215.75|1226.24|1215.44|3
1644400450000|2022-02-09 09:54:10|1226.61|1215.81|1226.99|1216.19|1226.99|1216.19|1226.46|1215.66|8
1644400460000|2022-02-09 09:54:20|1226.9|1216.1|1227.05|1216.25|1227.05|1216.25|1226.89|1216.09|4
1644400470000|2022-02-09 09:54:30|1227.03|1216.23|1227.03|1216.23|1227.03|1216.23|1227.03|1216.23|1
1644400510000|2022-02-09 09:55:10|1227.05|1216.25|1228.08|1217.28|1228.08|1217.28|1227.05|1216.25|6
1644400520000|2022-02-09 09:55:20|1228.02|1217.22|1228.18|1217.38|1228.19|1217.39|1228.02|1217.22|4
1644400530000|2022-02-09 09:55:30|1228.22|1217.42|1228.05|1217.25|1228.47|1217.67|1228.05|1217.25|3
1644400540000|2022-02-09 09:55:40|1228.36|1217.56|1228.36|1217.56|1228.36|1217.56|1228.36|1217.56|1
1644400550000|2022-02-09 09:55:50|1228.08|1217.28|1227.93|1217.13|1228.08|1217.28|1227.9|1217.1|4
1644400570000|2022-02-09 09:56:10|1227.9|1217.1|1228.03|1217.23|1228.03|1217.23|1227.9|1217.1|2
1644400580000|2022-02-09 09:56:20|1227.87|1217.07|1229.81|1219.01|1229.81|1219.01|1227.87|1217.07|7
1644400590000|2022-02-09 09:56:30|1229.67|1218.87|1229.87|1219.07|1229.99|1219.19|1229.67|1218.87|4
1644400600000|2022-02-09 09:56:40|1230.07|1219.27|1229.23|1218.43|1230.07|1219.27|1229.23|1218.43|4
1644400610000|2022-02-09 09:56:50|1228.93|1218.13|1228.93|1218.13|1228.93|1218.13|1228.93|1218.13|1
1644400620000|2022-02-09 09:57:00|1229.04|1218.24|1229.32|1218.52|1229.48|1218.68|1229.04|1218.24|7
1644400650000|2022-02-09 09:57:30|1229.41|1218.61|1229.46|1218.66|1229.5|1218.7|1229.41|1218.61|4
1644400660000|2022-02-09 09:57:40|1229.28|1218.48|1228.78|1217.98|1229.35|1218.55|1228.78|1217.98|5
1644400670000|2022-02-09 09:57:50|1228.7|1217.9|1228.65|1217.85|1228.75|1217.95|1228.65|1217.85|5
1644400680000|2022-02-09 09:58:00|1228.47|1217.67|1228.95|1218.15|1228.95|1218.15|1228.47|1217.67|3
1644400690000|2022-02-09 09:58:10|1229|1218.2|1229.3|1218.5|1229.3|1218.5|1229|1218.2|5
1644400700000|2022-02-09 09:58:20|1229.61|1218.81|1229.65|1218.85|1229.7|1218.9|1229.5|1218.7|4
1644400710000|2022-02-09 09:58:30|1229.25|1218.45|1230.18|1219.38|1230.3|1219.5|1229.25|1218.45|10
1644400720000|2022-02-09 09:58:40|1229.9|1219.1|1231.15|1220.35|1231.15|1220.35|1229.9|1219.1|6
1644400730000|2022-02-09 09:58:50|1231.25|1220.45|1231.23|1220.43|1231.25|1220.45|1231.2|1220.4|3
1644400740000|2022-02-09 09:59:00|1231.15|1220.35|1231.15|1220.35|1231.15|1220.35|1231.15|1220.35|1
1644400750000|2022-02-09 09:59:10|1230.9|1220.1|1229.9|1219.1|1230.9|1220.1|1229.9|1219.1|4
1644400770000|2022-02-09 09:59:30|1229.71|1218.91|1229.55|1218.75|1229.92|1219.12|1229.05|1218.25|8
1644400780000|2022-02-09 09:59:40|1229.82|1219.02|1229.41|1218.61|1229.82|1219.02|1229.41|1218.61|2
1644400790000|2022-02-09 09:59:50|1229.1|1218.3|1229.9|1219.1|1229.94|1219.14|1229.1|1218.3|8
1644400800000|2022-02-09 10:00:00|1229.98|1219.18|1230|1219.2|1230.17|1219.37|1229.9|1219.1|7
1644400810000|2022-02-09 10:00:10|1230.4|1219.6|1231.21|1220.41|1231.21|1220.41|1230|1219.2|7
1644400820000|2022-02-09 10:00:20|1231.27|1220.47|1232.12|1221.32|1232.45|1221.65|1231.27|1220.47|11
1644400830000|2022-02-09 10:00:30|1231.9|1221.1|1231.71|1220.91|1232.21|1221.41|1231.71|1220.91|6
1644400840000|2022-02-09 10:00:40|1231.57|1220.77|1231.57|1220.77|1231.57|1220.77|1231.57|1220.77|1
1644400850000|2022-02-09 10:00:50|1231.9|1221.1|1232.12|1221.32|1232.2|1221.4|1231.9|1221.1|3
1644400860000|2022-02-09 10:01:00|1232.18|1221.38|1231.83|1221.03|1232.18|1221.38|1231.83|1221.03|3
1644400870000|2022-02-09 10:01:10|1232.19|1221.39|1232.21|1221.41|1232.29|1221.49|1232.19|1221.39|3
1644400880000|2022-02-09 10:01:20|1232.19|1221.39|1231.97|1221.17|1232.19|1221.39|1231.97|1221.17|2
1644400890000|2022-02-09 10:01:30|1231.95|1221.15|1231.95|1221.15|1231.95|1221.15|1231.95|1221.15|1
1644400900000|2022-02-09 10:01:40|1232.1|1221.3|1233.32|1222.52|1233.71|1222.91|1232.1|1221.3|10
1644400910000|2022-02-09 10:01:50|1233.75|1222.95|1236.05|1225.25|1236.05|1225.25|1233.75|1222.95|7
1644400930000|2022-02-09 10:02:10|1235.84|1225.04|1235.42|1224.62|1235.84|1225.04|1235.4|1224.6|3
1644400940000|2022-02-09 10:02:20|1235|1224.2|1235.63|1224.83|1235.9|1225.1|1234.9|1224.1|8
1644400950000|2022-02-09 10:02:30|1235.9|1225.1|1235.7|1224.9|1235.9|1225.1|1235.7|1224.9|2
1644400960000|2022-02-09 10:02:40|1235.65|1224.85|1235.42|1224.62|1235.65|1224.85|1235.42|1224.62|5
1644400970000|2022-02-09 10:02:50|1235.59|1224.79|1235.49|1224.69|1235.59|1224.79|1235.49|1224.69|2
1644400980000|2022-02-09 10:03:00|1235.08|1224.28|1235.15|1224.35|1235.65|1224.85|1235.08|1224.28|4
1644400990000|2022-02-09 10:03:10|1235.1|1224.3|1235.1|1224.3|1235.1|1224.3|1235.1|1224.3|1
1644401000000|2022-02-09 10:03:20|1235.05|1224.25|1235.05|1224.25|1235.05|1224.25|1235.05|1224.25|1
1644401010000|2022-02-09 10:03:30|1235|1224.2|1234.7|1223.9|1235.06|1224.26|1234.4|1223.6|8
1644401020000|2022-02-09 10:03:40|1234.75|1223.95|1233.61|1222.81|1234.75|1223.95|1233.61|1222.81|6
1644401030000|2022-02-09 10:03:50|1233.81|1223.01|1232.9|1222.1|1233.81|1223.01|1232.9|1222.1|5
1644401040000|2022-02-09 10:04:00|1232.4|1221.6|1232.63|1221.83|1232.63|1221.83|1232.4|1221.6|2
1644401050000|2022-02-09 10:04:10|1232.6|1221.8|1232|1221.2|1232.6|1221.8|1232|1221.2|3
1644401060000|2022-02-09 10:04:20|1231.9|1221.1|1230.9|1220.1|1231.9|1221.1|1230.64|1219.84|8
1644401070000|2022-02-09 10:04:30|1230.64|1219.84|1230.64|1219.84|1230.64|1219.84|1230.64|1219.84|1
1644401090000|2022-02-09 10:04:50|1230.52|1219.72|1230.41|1219.61|1230.6|1219.8|1230.1|1219.3|5
1644401100000|2022-02-09 10:05:00|1230.35|1219.55|1230.65|1219.85|1230.65|1219.85|1230.33|1219.53|6
1644401110000|2022-02-09 10:05:10|1230.58|1219.78|1230.9|1220.1|1230.9|1220.1|1230.4|1219.6|6
1644401120000|2022-02-09 10:05:20|1230.88|1220.08|1231.84|1221.04|1231.9|1221.1|1230.88|1220.08|5
1644401130000|2022-02-09 10:05:30|1231.9|1221.1|1231.8|1221|1231.9|1221.1|1231.8|1221|3
1644401140000|2022-02-09 10:05:40|1231.98|1221.18|1231.9|1221.1|1231.98|1221.18|1231.9|1221.1|2
1644401160000|2022-02-09 10:06:00|1232|1221.2|1231.85|1221.05|1232.05|1221.25|1231.85|1221.05|3
1644401170000|2022-02-09 10:06:10|1232.05|1221.25|1231.9|1221.1|1232.05|1221.25|1231.46|1220.66|6
1644401180000|2022-02-09 10:06:20|1232.19|1221.39|1232.65|1221.85|1232.65|1221.85|1232.19|1221.39|3
1644401190000|2022-02-09 10:06:30|1232.15|1221.35|1232.15|1221.35|1232.15|1221.35|1232.15|1221.35|1
1644401200000|2022-02-09 10:06:40|1231.98|1221.18|1231.83|1221.03|1231.98|1221.18|1231.83|1221.03|2
1644401210000|2022-02-09 10:06:50|1231.4|1220.6|1231.4|1220.6|1231.4|1220.6|1231.4|1220.6|1
1644401220000|2022-02-09 10:07:00|1231.05|1220.25|1230.9|1220.1|1231.13|1220.33|1230.54|1219.74|4
1644401230000|2022-02-09 10:07:10|1230.87|1220.07|1230.75|1219.95|1230.87|1220.07|1230.75|1219.95|2
1644401240000|2022-02-09 10:07:20|1230.5|1219.7|1230.85|1220.05|1230.85|1220.05|1230.5|1219.7|4
1644401250000|2022-02-09 10:07:30|1230.9|1220.1|1230.9|1220.1|1230.9|1220.1|1230.9|1220.1|1
1644401260000|2022-02-09 10:07:40|1230.97|1220.17|1231|1220.2|1231|1220.2|1230.97|1220.17|2
1644401270000|2022-02-09 10:07:50|1231.13|1220.33|1231.13|1220.33|1231.13|1220.33|1231.13|1220.33|1
1644401280000|2022-02-09 10:08:00|1231.15|1220.35|1232.94|1222.14|1232.94|1222.14|1231.15|1220.35|7
1644401290000|2022-02-09 10:08:10|1233.03|1222.23|1234.11|1223.31|1234.2|1223.4|1233.03|1222.23|8
1644401300000|2022-02-09 10:08:20|1234.75|1223.95|1233.69|1222.89|1234.75|1223.95|1233.69|1222.89|3
1644401310000|2022-02-09 10:08:30|1233.49|1222.69|1233.58|1222.78|1233.9|1223.1|1233.49|1222.69|3
1644401320000|2022-02-09 10:08:40|1233.4|1222.6|1233.4|1222.6|1233.4|1222.6|1233.4|1222.6|1
1644401340000|2022-02-09 10:09:00|1233.9|1223.1|1234.15|1223.35|1234.15|1223.35|1233.81|1223.01|5
1644401350000|2022-02-09 10:09:10|1234.17|1223.37|1234.49|1223.69|1234.49|1223.69|1234.12|1223.32|4
1644401360000|2022-02-09 10:09:20|1234.32|1223.52|1234.53|1223.73|1235.09|1224.29|1234.32|1223.52|7
1644401370000|2022-02-09 10:09:30|1234.34|1223.54|1234.9|1224.1|1234.9|1224.1|1234.34|1223.54|3
1644401380000|2022-02-09 10:09:40|1234.95|1224.15|1236.93|1226.13|1236.93|1226.13|1234.9|1224.1|9
1644401390000|2022-02-09 10:09:50|1236.91|1226.11|1237.95|1227.15|1238.24|1227.44|1236.77|1225.97|9
1644401400000|2022-02-09 10:10:00|1238.24|1227.44|1238.01|1227.21|1238.24|1227.44|1237.8|1227|6
1644401410000|2022-02-09 10:10:10|1237.95|1227.15|1237.6|1226.8|1237.95|1227.15|1237.4|1226.6|4
1644401420000|2022-02-09 10:10:20|1236.9|1226.1|1236.75|1225.95|1237.05|1226.25|1236.75|1225.95|8
1644401430000|2022-02-09 10:10:30|1236.38|1225.58|1235.5|1224.7|1236.38|1225.58|1235.4|1224.6|6
1644401440000|2022-02-09 10:10:40|1235.4|1224.6|1235.15|1224.35|1235.4|1224.6|1234.9|1224.1|4
1644401450000|2022-02-09 10:10:50|1234.9|1224.1|1235.12|1224.32|1235.2|1224.4|1234.7|1223.9|5
1644401460000|2022-02-09 10:11:00|1235.19|1224.39|1235.19|1224.39|1235.19|1224.39|1234.9|1224.1|3
1644401470000|2022-02-09 10:11:10|1234.9|1224.1|1235.6|1224.8|1235.9|1225.1|1234.9|1224.1|6
1644401480000|2022-02-09 10:11:20|1235.45|1224.65|1234.4|1223.6|1235.45|1224.65|1234.4|1223.6|4
1644401490000|2022-02-09 10:11:30|1234.22|1223.42|1234.17|1223.37|1234.22|1223.42|1233.9|1223.1|4
1644401500000|2022-02-09 10:11:40|1234.22|1223.42|1235.12|1224.32|1235.4|1224.6|1233.9|1223.1|12
1644401510000|2022-02-09 10:11:50|1234.9|1224.1|1234.4|1223.6|1234.9|1224.1|1234.4|1223.6|2
1644401520000|2022-02-09 10:12:00|1234.34|1223.54|1233.9|1223.1|1234.4|1223.6|1233.4|1222.6|8
1644401530000|2022-02-09 10:12:10|1234.15|1223.35|1234.19|1223.39|1234.4|1223.6|1234.15|1223.35|4
1644401540000|2022-02-09 10:12:20|1234.22|1223.42|1234.22|1223.42|1234.4|1223.6|1234.22|1223.42|3
1644401550000|2022-02-09 10:12:30|1234.4|1223.6|1234.35|1223.55|1235.1|1224.3|1234.08|1223.28|9
1644401560000|2022-02-09 10:12:40|1233.75|1222.95|1234|1223.2|1234|1223.2|1233.75|1222.95|2
1644401570000|2022-02-09 10:12:50|1233.96|1223.16|1233.96|1223.16|1233.96|1223.16|1233.96|1223.16|1
1644401580000|2022-02-09 10:13:00|1233.9|1223.1|1233.9|1223.1|1233.9|1223.1|1233.9|1223.1|1
1644401600000|2022-02-09 10:13:20|1233.4|1222.6|1233.05|1222.25|1233.4|1222.6|1233.05|1222.25|2
1644401620000|2022-02-09 10:13:40|1233.1|1222.3|1233.17|1222.37|1233.17|1222.37|1233.1|1222.3|2
1644401630000|2022-02-09 10:13:50|1233.1|1222.3|1233.1|1222.3|1233.1|1222.3|1233.1|1222.3|1
1644401640000|2022-02-09 10:14:00|1233.05|1222.25|1232.9|1222.1|1233.05|1222.25|1232.8|1222|3
1644401650000|2022-02-09 10:14:10|1232.29|1221.49|1232.68|1221.88|1232.68|1221.88|1232.29|1221.49|2
1644401660000|2022-02-09 10:14:20|1232.4|1221.6|1232.78|1221.98|1232.78|1221.98|1232.4|1221.6|2
1644401670000|2022-02-09 10:14:30|1232.4|1221.6|1233.5|1222.7|1233.9|1223.1|1232.15|1221.35|12
1644401680000|2022-02-09 10:14:40|1234.73|1223.93|1233.9|1223.1|1234.73|1223.93|1233.56|1222.76|10
1644401690000|2022-02-09 10:14:50|1233.85|1223.05|1232.9|1222.1|1233.85|1223.05|1232.9|1222.1|5
1644401700000|2022-02-09 10:15:00|1232.4|1221.6|1232.62|1221.82|1232.85|1222.05|1232.4|1221.6|5
1644401710000|2022-02-09 10:15:10|1232.46|1221.66|1232.46|1221.66|1232.46|1221.66|1232.46|1221.66|1
1644401720000|2022-02-09 10:15:20|1232.52|1221.72|1232.52|1221.72|1232.52|1221.72|1232.52|1221.72|1
1644401730000|2022-02-09 10:15:30|1232.1|1221.3|1232.9|1222.1|1232.9|1222.1|1232.1|1221.3|2
1644401740000|2022-02-09 10:15:40|1233.2|1222.4|1232.9|1222.1|1233.2|1222.4|1232.9|1222.1|2
1644401750000|2022-02-09 10:15:50|1232.7|1221.9|1232.62|1221.82|1232.7|1221.9|1232.62|1221.82|2
1644401760000|2022-02-09 10:16:00|1232.55|1221.75|1233.29|1222.49|1233.47|1222.67|1232.55|1221.75|6
1644401770000|2022-02-09 10:16:10|1232.9|1222.1|1233.9|1223.1|1233.9|1223.1|1232.9|1222.1|5
1644401780000|2022-02-09 10:16:20|1233.88|1223.08|1233.88|1223.08|1233.88|1223.08|1233.88|1223.08|1
1644401790000|2022-02-09 10:16:30|1233.85|1223.05|1233.9|1223.1|1233.9|1223.1|1233.36|1222.56|5
1644401800000|2022-02-09 10:16:40|1234.03|1223.23|1234.52|1223.72|1234.89|1224.09|1234.03|1223.23|6
1644401810000|2022-02-09 10:16:50|1234.11|1223.31|1234.15|1223.35|1234.52|1223.72|1234.09|1223.29|7
1644401820000|2022-02-09 10:17:00|1233.9|1223.1|1234.18|1223.38|1234.18|1223.38|1233.9|1223.1|4
1644401850000|2022-02-09 10:17:30|1234.14|1223.34|1234.3|1223.5|1234.3|1223.5|1234.14|1223.34|2
1644401860000|2022-02-09 10:17:40|1234.22|1223.42|1233.62|1222.82|1234.22|1223.42|1233.62|1222.82|3
1644401870000|2022-02-09 10:17:50|1233.43|1222.63|1233.62|1222.82|1233.62|1222.82|1233.43|1222.63|2
1644401880000|2022-02-09 10:18:00|1233.43|1222.63|1233.62|1222.82|1233.8|1223|1233.43|1222.63|3
1644401890000|2022-02-09 10:18:10|1233.43|1222.63|1232.52|1221.72|1233.43|1222.63|1232.52|1221.72|3
1644401900000|2022-02-09 10:18:20|1232.5|1221.7|1232.54|1221.74|1232.54|1221.74|1232.5|1221.7|2
1644401910000|2022-02-09 10:18:30|1232.31|1221.51|1232.31|1221.51|1232.31|1221.51|1232.31|1221.51|1
1644401920000|2022-02-09 10:18:40|1232.36|1221.56|1232.36|1221.56|1232.36|1221.56|1232.36|1221.56|1
1644401940000|2022-02-09 10:19:00|1232.42|1221.62|1232.42|1221.62|1232.42|1221.62|1232.42|1221.62|1
1644401950000|2022-02-09 10:19:10|1232.31|1221.51|1232.31|1221.51|1232.31|1221.51|1232.31|1221.51|1
1644401960000|2022-02-09 10:19:20|1232.52|1221.72|1232.52|1221.72|1232.52|1221.72|1232.52|1221.72|1
1644401970000|2022-02-09 10:19:30|1232.6|1221.8|1233.09|1222.29|1233.09|1222.29|1232.6|1221.8|3
1644401980000|2022-02-09 10:19:40|1233.27|1222.47|1234.15|1223.35|1234.15|1223.35|1232.9|1222.1|6
1644401990000|2022-02-09 10:19:50|1234.09|1223.29|1234.22|1223.42|1235.12|1224.32|1233.88|1223.08|8
1644402000000|2022-02-09 10:20:00|1233.9|1223.1|1234.4|1223.6|1234.9|1224.1|1233.7|1222.9|4
1644402010000|2022-02-09 10:20:10|1234.72|1223.92|1234.42|1223.62|1234.72|1223.92|1234.42|1223.62|6
1644402020000|2022-02-09 10:20:20|1234.1|1223.3|1233.9|1223.1|1234.39|1223.59|1233.89|1223.09|6
1644402030000|2022-02-09 10:20:30|1233.45|1222.65|1233.45|1222.65|1233.45|1222.65|1233.45|1222.65|1
1644402040000|2022-02-09 10:20:40|1233.4|1222.6|1233.8|1223|1233.8|1223|1233.4|1222.6|2
1644402050000|2022-02-09 10:20:50|1234.15|1223.35|1234.48|1223.68|1235|1224.2|1233.9|1223.1|8
1644402060000|2022-02-09 10:21:00|1234.47|1223.67|1234.32|1223.52|1234.55|1223.75|1234.32|1223.52|3
1644402070000|2022-02-09 10:21:10|1234.22|1223.42|1233.28|1222.48|1234.22|1223.42|1233.19|1222.39|10
1644402080000|2022-02-09 10:21:20|1233.21|1222.41|1233.21|1222.41|1233.21|1222.41|1233.21|1222.41|1
1644402100000|2022-02-09 10:21:40|1233.16|1222.36|1233.16|1222.36|1233.16|1222.36|1233.16|1222.36|1
1644402110000|2022-02-09 10:21:50|1233.19|1222.39|1232.69|1221.89|1233.19|1222.39|1232.69|1221.89|4
1644402120000|2022-02-09 10:22:00|1233.19|1222.39|1233.09|1222.29|1233.19|1222.39|1232.94|1222.14|3
1644402130000|2022-02-09 10:22:10|1233.17|1222.37|1233.17|1222.37|1233.17|1222.37|1233.17|1222.37|1
1644402140000|2022-02-09 10:22:20|1233.14|1222.34|1233.13|1222.33|1233.14|1222.34|1232.85|1222.05|5
1644402150000|2022-02-09 10:22:30|1233.24|1222.44|1233.24|1222.44|1233.24|1222.44|1233.24|1222.44|1
1644402160000|2022-02-09 10:22:40|1233.19|1222.39|1233.19|1222.39|1233.19|1222.39|1233.19|1222.39|1
1644402170000|2022-02-09 10:22:50|1233.15|1222.35|1233.15|1222.35|1233.15|1222.35|1233|1222.2|3
1644402190000|2022-02-09 10:23:10|1232.95|1222.15|1232.95|1222.15|1232.95|1222.15|1232.95|1222.15|1
1644402200000|2022-02-09 10:23:20|1232.85|1222.05|1232.9|1222.1|1232.9|1222.1|1232.42|1221.62|5
1644402210000|2022-02-09 10:23:30|1232.55|1221.75|1232.55|1221.75|1232.55|1221.75|1232.55|1221.75|1
1644402220000|2022-02-09 10:23:40|1232.38|1221.58|1232.38|1221.58|1232.38|1221.58|1232.38|1221.58|1
1644402230000|2022-02-09 10:23:50|1232.39|1221.59|1234.15|1223.35|1234.22|1223.42|1232.39|1221.59|11
1644402240000|2022-02-09 10:24:00|1233.9|1223.1|1233.35|1222.55|1234.15|1223.35|1233.35|1222.55|5
1644402250000|2022-02-09 10:24:10|1233.18|1222.38|1233.25|1222.45|1233.64|1222.84|1233.18|1222.38|8
1644402260000|2022-02-09 10:24:20|1233.35|1222.55|1232.9|1222.1|1233.35|1222.55|1232.9|1222.1|5
1644402300000|2022-02-09 10:25:00|1232.64|1221.84|1232.9|1222.1|1232.9|1222.1|1232.64|1221.84|3
1644402310000|2022-02-09 10:25:10|1232.98|1222.18|1233.13|1222.33|1233.13|1222.33|1232.96|1222.16|3
1644402320000|2022-02-09 10:25:20|1233|1222.2|1232.93|1222.13|1233|1222.2|1232.93|1222.13|2
1644402330000|2022-02-09 10:25:30|1232.9|1222.1|1232.8|1222|1232.97|1222.17|1232.8|1222|3
1644402340000|2022-02-09 10:25:40|1232.1|1221.3|1232.96|1222.16|1232.96|1222.16|1232.1|1221.3|5
1644402350000|2022-02-09 10:25:50|1232.89|1222.09|1233.9|1223.1|1233.9|1223.1|1232.89|1222.09|4
1644402360000|2022-02-09 10:26:00|1233.4|1222.6|1237.64|1226.84|1237.69|1226.89|1233.4|1222.6|13
1644402370000|2022-02-09 10:26:10|1237.87|1227.07|1236.4|1225.6|1238.15|1227.35|1236.4|1225.6|13
1644402380000|2022-02-09 10:26:20|1235.9|1225.1|1235.32|1224.52|1235.9|1225.1|1234.89|1224.09|8
1644402390000|2022-02-09 10:26:30|1234.9|1224.1|1235.95|1225.15|1236.09|1225.29|1234.7|1223.9|12
1644402400000|2022-02-09 10:26:40|1236.09|1225.29|1235.22|1224.42|1236.09|1225.29|1235.22|1224.42|7
1644402410000|2022-02-09 10:26:50|1235.67|1224.87|1235.67|1224.87|1235.67|1224.87|1235.67|1224.87|1
1644402420000|2022-02-09 10:27:00|1235.75|1224.95|1236.03|1225.23|1236.03|1225.23|1235.49|1224.69|8
1644402430000|2022-02-09 10:27:10|1235.94|1225.14|1235.8|1225|1235.94|1225.14|1235.62|1224.82|6
1644402440000|2022-02-09 10:27:20|1235.62|1224.82|1235.6|1224.8|1235.7|1224.9|1235.6|1224.8|3
1644402450000|2022-02-09 10:27:30|1235.57|1224.77|1233.9|1223.1|1235.62|1224.82|1233.9|1223.1|7
1644402460000|2022-02-09 10:27:40|1234.4|1223.6|1234.15|1223.35|1234.4|1223.6|1234.13|1223.33|6
1644402470000|2022-02-09 10:27:50|1234.19|1223.39|1234.15|1223.35|1234.19|1223.39|1234.13|1223.33|3
1644402480000|2022-02-09 10:28:00|1234.19|1223.39|1233.65|1222.85|1234.19|1223.39|1233.54|1222.74|6
1644402490000|2022-02-09 10:28:10|1233.6|1222.8|1233.5|1222.7|1234.1|1223.3|1233.5|1222.7|4
1644402500000|2022-02-09 10:28:20|1233.9|1223.1|1234.41|1223.61|1234.41|1223.61|1233.9|1223.1|5
1644402510000|2022-02-09 10:28:30|1234|1223.2|1235.15|1224.35|1235.15|1224.35|1234|1223.2|2
1644402520000|2022-02-09 10:28:40|1235.24|1224.44|1235.24|1224.44|1235.24|1224.44|1235.24|1224.44|1
1644402530000|2022-02-09 10:28:50|1235.15|1224.35|1235.15|1224.35|1235.15|1224.35|1235.15|1224.35|1
1644402540000|2022-02-09 10:29:00|1234.9|1224.1|1234.57|1223.77|1234.9|1224.1|1234.57|1223.77|2
1644402550000|2022-02-09 10:29:10|1234.49|1223.69|1234.42|1223.62|1234.6|1223.8|1234.07|1223.27|8
1644402560000|2022-02-09 10:29:20|1234.32|1223.52|1233.47|1222.67|1234.4|1223.6|1233.47|1222.67|11
1644402570000|2022-02-09 10:29:30|1233.36|1222.56|1233.21|1222.41|1233.36|1222.56|1233.21|1222.41|2
1644402580000|2022-02-09 10:29:40|1233.4|1222.6|1233.44|1222.64|1233.55|1222.75|1233.32|1222.52|4
1644402590000|2022-02-09 10:29:50|1233.24|1222.44|1232.68|1221.88|1233.43|1222.63|1232.68|1221.88|5
1644402600000|2022-02-09 10:30:00|1233.18|1222.38|1233.21|1222.41|1233.21|1222.41|1232.84|1222.04|8
1644402610000|2022-02-09 10:30:10|1233.56|1222.76|1233.32|1222.52|1233.57|1222.77|1233.32|1222.52|6
1644402620000|2022-02-09 10:30:20|1233.24|1222.44|1233.56|1222.76|1233.56|1222.76|1233.24|1222.44|2
1644402630000|2022-02-09 10:30:30|1233.37|1222.57|1232.79|1221.99|1233.37|1222.57|1232.79|1221.99|4
1644402640000|2022-02-09 10:30:40|1232.4|1221.6|1232.32|1221.52|1233.2|1222.4|1232.32|1221.52|5
1644402650000|2022-02-09 10:30:50|1232.47|1221.67|1232.32|1221.52|1232.75|1221.95|1232.32|1221.52|6
1644402660000|2022-02-09 10:31:00|1232.31|1221.51|1232.31|1221.51|1232.31|1221.51|1232.31|1221.51|1
1644402670000|2022-02-09 10:31:10|1232.37|1221.57|1232.37|1221.57|1232.37|1221.57|1232.37|1221.57|1
1644402680000|2022-02-09 10:31:20|1232.26|1221.46|1232.26|1221.46|1232.26|1221.46|1232.26|1221.46|1
1644402700000|2022-02-09 10:31:40|1232.37|1221.57|1232.32|1221.52|1232.37|1221.57|1232.32|1221.52|2
1644402720000|2022-02-09 10:32:00|1232.21|1221.41|1232.21|1221.41|1232.21|1221.41|1232.21|1221.41|1
1644402730000|2022-02-09 10:32:10|1232.42|1221.62|1232.42|1221.62|1232.42|1221.62|1232.42|1221.62|1
1644402740000|2022-02-09 10:32:20|1232.31|1221.51|1232.31|1221.51|1232.31|1221.51|1232.31|1221.51|1
1644402750000|2022-02-09 10:32:30|1232.5|1221.7|1233|1222.2|1233.09|1222.29|1232.5|1221.7|5
1644402760000|2022-02-09 10:32:40|1233.27|1222.47|1233.27|1222.47|1233.27|1222.47|1233.27|1222.47|1
1644402770000|2022-02-09 10:32:50|1233.21|1222.41|1233.21|1222.41|1233.21|1222.41|1232.9|1222.1|6
1644402780000|2022-02-09 10:33:00|1233.51|1222.71|1233.15|1222.35|1233.7|1222.9|1233.15|1222.35|4
1644402790000|2022-02-09 10:33:10|1233.46|1222.66|1234.81|1224.01|1234.81|1224.01|1233.25|1222.45|8
1644402800000|2022-02-09 10:33:20|1234.88|1224.08|1234.88|1224.08|1234.88|1224.08|1234.88|1224.08|1
1644402810000|2022-02-09 10:33:30|1234.9|1224.1|1234.9|1224.1|1234.9|1224.1|1234.9|1224.1|1
1644402820000|2022-02-09 10:33:40|1234.45|1223.65|1233.8|1223|1234.45|1223.65|1233.8|1223|5
1644402830000|2022-02-09 10:33:50|1234.04|1223.24|1233.97|1223.17|1234.1|1223.3|1233.8|1223|6
1644402840000|2022-02-09 10:34:00|1233.88|1223.08|1233.86|1223.06|1233.88|1223.08|1233.79|1222.99|3
1644402850000|2022-02-09 10:34:10|1233.4|1222.6|1232.9|1222.1|1233.5|1222.7|1232.86|1222.06|8
1644402860000|2022-02-09 10:34:20|1232.42|1221.62|1232.42|1221.62|1232.42|1221.62|1232.41|1221.61|3
1644402870000|2022-02-09 10:34:30|1231.93|1221.13|1231.93|1221.13|1232|1221.2|1231.93|1221.13|3
1644402880000|2022-02-09 10:34:40|1231.96|1221.16|1232.81|1222.01|1233.4|1222.6|1231.96|1221.16|11
1644402890000|2022-02-09 10:34:50|1232.9|1222.1|1232.21|1221.41|1232.9|1222.1|1231.9|1221.1|11
1644402900000|2022-02-09 10:35:00|1231.83|1221.03|1231.86|1221.06|1231.86|1221.06|1231.83|1221.03|2
1644402910000|2022-02-09 10:35:10|1231.83|1221.03|1231.96|1221.16|1232.02|1221.22|1231.83|1221.03|3
1644402920000|2022-02-09 10:35:20|1232.03|1221.23|1231.9|1221.1|1232.03|1221.23|1231.9|1221.1|2
1644402930000|2022-02-09 10:35:30|1231.93|1221.13|1231.93|1221.13|1231.93|1221.13|1231.93|1221.13|1
1644402940000|2022-02-09 10:35:40|1231.96|1221.16|1232|1221.2|1232|1221.2|1231.96|1221.16|2
1644402950000|2022-02-09 10:35:50|1233.09|1222.29|1233.3|1222.5|1233.4|1222.6|1232.9|1222.1|5
1644402960000|2022-02-09 10:36:00|1233.64|1222.84|1233.99|1223.19|1233.99|1223.19|1233.64|1222.84|5
1644402970000|2022-02-09 10:36:10|1234.14|1223.34|1234|1223.2|1234.15|1223.35|1233.9|1223.1|4
1644403000000|2022-02-09 10:36:40|1233.9|1223.1|1234.01|1223.21|1234.14|1223.34|1233.9|1223.1|3
1644403010000|2022-02-09 10:36:50|1233.9|1223.1|1233.85|1223.05|1233.9|1223.1|1233.85|1223.05|2
1644403020000|2022-02-09 10:37:00|1233.88|1223.08|1233.85|1223.05|1233.88|1223.08|1233.85|1223.05|2
1644403030000|2022-02-09 10:37:10|1233.57|1222.77|1233.57|1222.77|1233.57|1222.77|1233.57|1222.77|1
1644403050000|2022-02-09 10:37:30|1233.35|1222.55|1233.57|1222.77|1233.72|1222.92|1233.35|1222.55|4
1644403060000|2022-02-09 10:37:40|1233.35|1222.55|1234.01|1223.21|1234.08|1223.28|1233.35|1222.55|6
1644403070000|2022-02-09 10:37:50|1234.1|1223.3|1233.79|1222.99|1234.14|1223.34|1233.05|1222.25|6
1644403080000|2022-02-09 10:38:00|1233.61|1222.81|1233.99|1223.19|1233.99|1223.19|1233.05|1222.25|11
1644403090000|2022-02-09 10:38:10|1233.86|1223.06|1234.08|1223.28|1234.13|1223.33|1233.86|1223.06|6
1644403100000|2022-02-09 10:38:20|1234.25|1223.45|1234.66|1223.86|1234.66|1223.86|1234.25|1223.45|4
1644403110000|2022-02-09 10:38:30|1234.75|1223.95|1234.2|1223.4|1234.9|1224.1|1234.2|1223.4|8
1644403120000|2022-02-09 10:38:40|1234.36|1223.56|1234.81|1224.01|1234.81|1224.01|1234.36|1223.56|2
1644403130000|2022-02-09 10:38:50|1234.91|1224.11|1234.9|1224.1|1234.96|1224.16|1234.9|1224.1|3
1644403140000|2022-02-09 10:39:00|1235|1224.2|1234.9|1224.1|1235|1224.2|1234.9|1224.1|2
1644403150000|2022-02-09 10:39:10|1235.06|1224.26|1236.18|1225.38|1236.4|1225.6|1235.06|1224.26|8
1644403160000|2022-02-09 10:39:20|1236.2|1225.4|1236.2|1225.4|1236.2|1225.4|1236.2|1225.4|1
1644403170000|2022-02-09 10:39:30|1236.62|1225.82|1236.62|1225.82|1236.62|1225.82|1236.62|1225.82|1
1644403200000|2022-02-09 10:40:00|1236.57|1225.77|1236.57|1225.77|1236.57|1225.77|1236.57|1225.77|1
1644403220000|2022-02-09 10:40:20|1236.62|1225.82|1236.62|1225.82|1236.62|1225.82|1236.62|1225.82|1
1644403230000|2022-02-09 10:40:30|1236.47|1225.67|1236.47|1225.67|1236.47|1225.67|1236.47|1225.67|1
1644403260000|2022-02-09 10:41:00|1236.37|1225.57|1235.94|1225.14|1236.37|1225.57|1235.94|1225.14|3
1644403270000|2022-02-09 10:41:10|1235.75|1224.95|1235.75|1224.95|1235.75|1224.95|1235.75|1224.95|1
1644403280000|2022-02-09 10:41:20|1235.57|1224.77|1235.5|1224.7|1235.57|1224.77|1235.25|1224.45|4
1644403290000|2022-02-09 10:41:30|1235.25|1224.45|1235.25|1224.45|1235.25|1224.45|1235.25|1224.45|1
1644403300000|2022-02-09 10:41:40|1234.65|1223.85|1235.15|1224.35|1235.15|1224.35|1234.65|1223.85|5
1644403320000|2022-02-09 10:42:00|1235.35|1224.55|1234.9|1224.1|1235.35|1224.55|1234.9|1224.1|4
1644403330000|2022-02-09 10:42:10|1234.86|1224.06|1234.86|1224.06|1234.86|1224.06|1234.86|1224.06|1
1644403340000|2022-02-09 10:42:20|1234.9|1224.1|1234.9|1224.1|1235.1|1224.3|1234.9|1224.1|4
1644403360000|2022-02-09 10:42:40|1234.85|1224.05|1234.36|1223.56|1234.85|1224.05|1234.36|1223.56|3
1644403370000|2022-02-09 10:42:50|1234.11|1223.31|1233.83|1223.03|1234.23|1223.43|1233.82|1223.02|6
1644403380000|2022-02-09 10:43:00|1233.9|1223.1|1233.44|1222.64|1233.9|1223.1|1233.44|1222.64|3
1644403390000|2022-02-09 10:43:10|1233.33|1222.53|1232.9|1222.1|1233.4|1222.6|1232.9|1222.1|3
1644403400000|2022-02-09 10:43:20|1232.53|1221.73|1232.52|1221.72|1232.9|1222.1|1232.52|1221.72|3
1644403410000|2022-02-09 10:43:30|1232.1|1221.3|1232.84|1222.04|1232.84|1222.04|1232.1|1221.3|4
1644403420000|2022-02-09 10:43:40|1232.9|1222.1|1232.86|1222.06|1232.9|1222.1|1232.84|1222.04|4
1644403430000|2022-02-09 10:43:50|1232.81|1222.01|1232.32|1221.52|1232.81|1222.01|1232.32|1221.52|3
1644403440000|2022-02-09 10:44:00|1232.34|1221.54|1232.21|1221.41|1232.34|1221.54|1232.21|1221.41|2
1644403460000|2022-02-09 10:44:20|1231.9|1221.1|1232.9|1222.1|1232.9|1222.1|1231.9|1221.1|5
1644403470000|2022-02-09 10:44:30|1232.84|1222.04|1232.91|1222.11|1233.01|1222.21|1232.84|1222.04|6
1644403480000|2022-02-09 10:44:40|1232.9|1222.1|1232.9|1222.1|1232.9|1222.1|1232.9|1222.1|1
1644403490000|2022-02-09 10:44:50|1232.88|1222.08|1232.88|1222.08|1232.88|1222.08|1232.88|1222.08|1
1644403500000|2022-02-09 10:45:00|1232.91|1222.11|1233.06|1222.26|1233.06|1222.26|1232.9|1222.1|5
1644403510000|2022-02-09 10:45:10|1233.55|1222.75|1236.15|1225.35|1236.15|1225.35|1233.55|1222.75|11
1644403520000|2022-02-09 10:45:20|1236.55|1225.75|1237.73|1226.93|1237.92|1227.12|1236.55|1225.75|8
1644403530000|2022-02-09 10:45:30|1237.95|1227.15|1241.09|1230.29|1241.11|1230.31|1237.95|1227.15|18
1644403540000|2022-02-09 10:45:40|1240.79|1229.99|1238.9|1228.1|1240.79|1229.99|1238.9|1228.1|9
1644403550000|2022-02-09 10:45:50|1238.71|1227.91|1237.77|1226.97|1238.71|1227.91|1237.77|1226.97|3
1644403560000|2022-02-09 10:46:00|1238.08|1227.28|1238.21|1227.41|1238.4|1227.6|1237.9|1227.1|8
1644403570000|2022-02-09 10:46:10|1238.32|1227.52|1238.58|1227.78|1238.58|1227.78|1238.32|1227.52|5
1644403580000|2022-02-09 10:46:20|1238.59|1227.79|1238.9|1228.1|1239.45|1228.65|1238.59|1227.79|9
1644403590000|2022-02-09 10:46:30|1239.22|1228.42|1239.22|1228.42|1239.22|1228.42|1238.7|1227.9|7
1644403600000|2022-02-09 10:46:40|1238.88|1228.08|1239.25|1228.45|1239.25|1228.45|1238.88|1228.08|4
1644403610000|2022-02-09 10:46:50|1239.22|1228.42|1238.9|1228.1|1239.55|1228.75|1238.9|1228.1|5
1644403620000|2022-02-09 10:47:00|1239.22|1228.42|1238.59|1227.79|1239.22|1228.42|1238.59|1227.79|4
1644403630000|2022-02-09 10:47:10|1238.5|1227.7|1238.21|1227.41|1238.5|1227.7|1238.21|1227.41|2
1644403640000|2022-02-09 10:47:20|1238.33|1227.53|1238.85|1228.05|1239.35|1228.55|1238.33|1227.53|11
1644403650000|2022-02-09 10:47:30|1238.9|1228.1|1239.19|1228.39|1239.19|1228.39|1238.9|1228.1|5
1644403660000|2022-02-09 10:47:40|1239.4|1228.6|1239.19|1228.39|1239.4|1228.6|1239.19|1228.39|2
1644403670000|2022-02-09 10:47:50|1238.9|1228.1|1239.12|1228.32|1239.19|1228.39|1238.9|1228.1|4
1644403680000|2022-02-09 10:48:00|1239.36|1228.56|1238.9|1228.1|1239.36|1228.56|1238.9|1228.1|3
1644403690000|2022-02-09 10:48:10|1239.3|1228.5|1239.55|1228.75|1239.55|1228.75|1239.12|1228.32|6
1644403700000|2022-02-09 10:48:20|1239.32|1228.52|1239.51|1228.71|1239.6|1228.8|1239.09|1228.29|8
1644403710000|2022-02-09 10:48:30|1239.09|1228.29|1239.09|1228.29|1239.41|1228.61|1239.09|1228.29|5
1644403720000|2022-02-09 10:48:40|1239.41|1228.61|1239.51|1228.71|1239.51|1228.71|1239.41|1228.61|2
1644403740000|2022-02-09 10:49:00|1239.47|1228.67|1239.6|1228.8|1239.6|1228.8|1239.47|1228.67|3
1644403750000|2022-02-09 10:49:10|1239.66|1228.86|1239.8|1229|1239.8|1229|1239.66|1228.86|2
1644403760000|2022-02-09 10:49:20|1240.12|1229.32|1240.28|1229.48|1240.65|1229.85|1240.01|1229.21|6
1644403770000|2022-02-09 10:49:30|1240.55|1229.75|1240.8|1230|1240.8|1230|1239.99|1229.19|9
1644403780000|2022-02-09 10:49:40|1240.72|1229.92|1240.12|1229.32|1240.72|1229.92|1240.12|1229.32|4
1644403790000|2022-02-09 10:49:50|1239.95|1229.15|1239.95|1229.15|1239.95|1229.15|1239.95|1229.15|1
1644403800000|2022-02-09 10:50:00|1239.92|1229.12|1239.45|1228.65|1239.92|1229.12|1239.45|1228.65|3
1644403820000|2022-02-09 10:50:20|1238.9|1228.1|1237.9|1227.1|1238.9|1228.1|1237.9|1227.1|4
1644403830000|2022-02-09 10:50:30|1237.4|1226.6|1237.4|1226.6|1237.4|1226.6|1237.4|1226.6|1
1644403840000|2022-02-09 10:50:40|1236.87|1226.07|1236.1|1225.3|1236.87|1226.07|1236.1|1225.3|4
1644403860000|2022-02-09 10:51:00|1236.52|1225.72|1236.39|1225.59|1236.52|1225.72|1236.1|1225.3|3
1644403870000|2022-02-09 10:51:10|1236.1|1225.3|1236.1|1225.3|1236.1|1225.3|1236.1|1225.3|1
1644403890000|2022-02-09 10:51:30|1235.9|1225.1|1235.9|1225.1|1235.9|1225.1|1235.9|1225.1|1
1644403900000|2022-02-09 10:51:40|1235.75|1224.95|1235.9|1225.1|1235.9|1225.1|1235.7|1224.9|4
1644403920000|2022-02-09 10:52:00|1235.75|1224.95|1236|1225.2|1236|1225.2|1235.75|1224.95|3
1644403930000|2022-02-09 10:52:10|1235.9|1225.1|1236.9|1226.1|1237.04|1226.24|1235.9|1225.1|8
1644403940000|2022-02-09 10:52:20|1236.98|1226.18|1236.9|1226.1|1236.98|1226.18|1236.9|1226.1|4
1644403950000|2022-02-09 10:52:30|1236.72|1225.92|1236.22|1225.42|1236.72|1225.92|1236.15|1225.35|5
1644403980000|2022-02-09 10:53:00|1236.72|1225.92|1238.16|1227.36|1238.16|1227.36|1236.72|1225.92|13
1644403990000|2022-02-09 10:53:10|1238.19|1227.39|1239.54|1228.74|1239.54|1228.74|1238.19|1227.39|10
1644404000000|2022-02-09 10:53:20|1239.99|1229.19|1240.32|1229.52|1240.32|1229.52|1239.9|1229.1|3
1644404010000|2022-02-09 10:53:30|1240.7|1229.9|1240.7|1229.9|1240.7|1229.9|1240.7|1229.9|1
1644404020000|2022-02-09 10:53:40|1240.34|1229.54|1239.87|1229.07|1240.34|1229.54|1239.87|1229.07|2
1644404030000|2022-02-09 10:53:50|1239.55|1228.75|1239.45|1228.65|1239.55|1228.75|1239.11|1228.31|3
1644404040000|2022-02-09 10:54:00|1239.04|1228.24|1239|1228.2|1239.04|1228.24|1239|1228.2|2
1644404080000|2022-02-09 10:54:40|1238.85|1228.05|1238.9|1228.1|1238.9|1228.1|1238.85|1228.05|2
1644404100000|2022-02-09 10:55:00|1238.4|1227.6|1238.4|1227.6|1238.4|1227.6|1238.4|1227.6|1
1644404110000|2022-02-09 10:55:10|1237.8|1227|1237.81|1227.01|1237.81|1227.01|1237.8|1227|2
1644404120000|2022-02-09 10:55:20|1237.31|1226.51|1237.31|1226.51|1237.31|1226.51|1237.31|1226.51|1
1644404140000|2022-02-09 10:55:40|1236.9|1226.1|1236.9|1226.1|1236.9|1226.1|1236.9|1226.1|1
1644404180000|2022-02-09 10:56:20|1237.09|1226.29|1237.9|1227.1|1237.9|1227.1|1237.09|1226.29|2
1644404210000|2022-02-09 10:56:50|1237.67|1226.87|1237.67|1226.87|1237.67|1226.87|1237.67|1226.87|1
1644404220000|2022-02-09 10:57:00|1237.82|1227.02|1237.82|1227.02|1237.82|1227.02|1237.82|1227.02|1
1644404230000|2022-02-09 10:57:10|1237.76|1226.96|1237.9|1227.1|1237.9|1227.1|1237.76|1226.96|2
1644404260000|2022-02-09 10:57:40|1237.4|1226.6|1237.4|1226.6|1237.4|1226.6|1237.4|1226.6|1
1644404280000|2022-02-09 10:58:00|1237.72|1226.92|1237.72|1226.92|1237.72|1226.92|1237.72|1226.92|1
1644404290000|2022-02-09 10:58:10|1237.81|1227.01|1237.9|1227.1|1237.9|1227.1|1237.81|1227.01|2
1644404320000|2022-02-09 10:58:40|1238.15|1227.35|1238.65|1227.85|1238.65|1227.85|1238.15|1227.35|4
1644404340000|2022-02-09 10:59:00|1238.69|1227.89|1238.69|1227.89|1238.69|1227.89|1238.69|1227.89|1
1644404350000|2022-02-09 10:59:10|1238.9|1228.1|1238.1|1227.3|1238.9|1228.1|1238.1|1227.3|4
1644404370000|2022-02-09 10:59:30|1237.9|1227.1|1237.9|1227.1|1237.9|1227.1|1237.9|1227.1|1
1644404390000|2022-02-09 10:59:50|1238.4|1227.6|1239.39|1228.59|1239.39|1228.59|1238.4|1227.6|4
1644404400000|2022-02-09 11:00:00|1239.43|1228.63|1239.77|1228.97|1239.77|1228.97|1239.43|1228.63|2
1644404420000|2022-02-09 11:00:20|1239.9|1229.1|1239.7|1228.9|1239.9|1229.1|1239.7|1228.9|2
1644404430000|2022-02-09 11:00:30|1239.45|1228.65|1237.9|1227.1|1239.45|1228.65|1237.9|1227.1|7
1644404450000|2022-02-09 11:00:50|1237.4|1226.6|1237.4|1226.6|1237.4|1226.6|1237.4|1226.6|1
1644404460000|2022-02-09 11:01:00|1236.92|1226.12|1236.92|1226.12|1236.92|1226.12|1236.92|1226.12|1
1644404470000|2022-02-09 11:01:10|1237.34|1226.54|1238.12|1227.32|1238.12|1227.32|1237.32|1226.52|7
1644404480000|2022-02-09 11:01:20|1238.19|1227.39|1238.65|1227.85|1238.65|1227.85|1238.19|1227.39|6
1644404490000|2022-02-09 11:01:30|1238.9|1228.1|1238.9|1228.1|1238.9|1228.1|1238.9|1228.1|1
1644404500000|2022-02-09 11:01:40|1238.8|1228|1238.8|1228|1238.8|1228|1238.8|1228|1
1644404510000|2022-02-09 11:01:50|1238.9|1228.1|1238.8|1228|1238.9|1228.1|1238.8|1228|2
1644404520000|2022-02-09 11:02:00|1238.73|1227.93|1238.77|1227.97|1238.77|1227.97|1238.73|1227.93|2
1644404530000|2022-02-09 11:02:10|1239.02|1228.22|1238.9|1228.1|1239.24|1228.44|1238.9|1228.1|4
1644404540000|2022-02-09 11:02:20|1238.83|1228.03|1238.8|1228|1238.83|1228.03|1238.8|1228|2
1644404550000|2022-02-09 11:02:30|1238.77|1227.97|1238.77|1227.97|1238.79|1227.99|1238.73|1227.93|4
1644404560000|2022-02-09 11:02:40|1239.02|1228.22|1239.64|1228.84|1239.64|1228.84|1239.02|1228.22|4
1644404570000|2022-02-09 11:02:50|1239.56|1228.76|1239.12|1228.32|1239.56|1228.76|1239.12|1228.32|3
1644404580000|2022-02-09 11:03:00|1239.47|1228.67|1239.78|1228.98|1239.78|1228.98|1239.4|1228.6|5
1644404590000|2022-02-09 11:03:10|1239.9|1229.1|1239.9|1229.1|1239.9|1229.1|1239.9|1229.1|1
1644404610000|2022-02-09 11:03:30|1239.95|1229.15|1240.79|1229.99|1240.79|1229.99|1239.95|1229.15|5
1644404620000|2022-02-09 11:03:40|1240.44|1229.64|1240.79|1229.99|1240.79|1229.99|1240.44|1229.64|2
1644404630000|2022-02-09 11:03:50|1240.7|1229.9|1239.77|1228.97|1240.7|1229.9|1239.77|1228.97|4
1644404640000|2022-02-09 11:04:00|1238.9|1228.1|1238.9|1228.1|1238.9|1228.1|1238.9|1228.1|1
1644404650000|2022-02-09 11:04:10|1239.65|1228.85|1239.6|1228.8|1239.66|1228.86|1239.4|1228.6|4
1644404660000|2022-02-09 11:04:20|1239.59|1228.79|1238.9|1228.1|1239.59|1228.79|1238.9|1228.1|3
1644404680000|2022-02-09 11:04:40|1238.78|1227.98|1237.79|1226.99|1238.78|1227.98|1237.79|1226.99|4
1644404700000|2022-02-09 11:05:00|1237.82|1227.02|1238.4|1227.6|1238.4|1227.6|1237.82|1227.02|3
1644404710000|2022-02-09 11:05:10|1238.32|1227.52|1237.7|1226.9|1238.32|1227.52|1237.7|1226.9|4
1644404720000|2022-02-09 11:05:20|1237.75|1226.95|1237.75|1226.95|1237.75|1226.95|1237.75|1226.95|1
1644404730000|2022-02-09 11:05:30|1237.55|1226.75|1237.55|1226.75|1237.55|1226.75|1237.55|1226.75|1
1644404740000|2022-02-09 11:05:40|1237.82|1227.02|1237.71|1226.91|1237.82|1227.02|1237.29|1226.49|9
1644404750000|2022-02-09 11:05:50|1237.29|1226.49|1236.9|1226.1|1237.29|1226.49|1236.9|1226.1|2
1644404760000|2022-02-09 11:06:00|1236.83|1226.03|1236.82|1226.02|1236.83|1226.03|1236.71|1225.91|3
1644404770000|2022-02-09 11:06:10|1236.55|1225.75|1236.49|1225.69|1236.62|1225.82|1236.05|1225.25|8
1644404780000|2022-02-09 11:06:20|1236.63|1225.83|1236.84|1226.04|1236.84|1226.04|1236.63|1225.83|3
1644404790000|2022-02-09 11:06:30|1236.9|1226.1|1236.55|1225.75|1236.9|1226.1|1236.55|1225.75|5
1644404800000|2022-02-09 11:06:40|1236.13|1225.33|1236.55|1225.75|1236.63|1225.83|1236.13|1225.33|5
1644404810000|2022-02-09 11:06:50|1236.74|1225.94|1236.89|1226.09|1236.89|1226.09|1236.65|1225.85|4
1644404820000|2022-02-09 11:07:00|1236.9|1226.1|1237.39|1226.59|1237.39|1226.59|1236.89|1226.09|5
1644404830000|2022-02-09 11:07:10|1236.89|1226.09|1236.66|1225.86|1236.89|1226.09|1236.66|1225.86|3
1644404840000|2022-02-09 11:07:20|1236.75|1225.95|1237.91|1227.11|1237.96|1227.16|1236.63|1225.83|11
1644404850000|2022-02-09 11:07:30|1237.81|1227.01|1234.74|1223.94|1237.81|1227.01|1234.74|1223.94|11
1644404860000|2022-02-09 11:07:40|1234.64|1223.84|1233.9|1223.1|1234.64|1223.84|1233.9|1223.1|5
1644404870000|2022-02-09 11:07:50|1234.32|1223.52|1233.9|1223.1|1234.55|1223.75|1233.9|1223.1|6
1644404880000|2022-02-09 11:08:00|1234.32|1223.52|1233.64|1222.84|1234.32|1223.52|1233.64|1222.84|4
1644404890000|2022-02-09 11:08:10|1233.14|1222.34|1233|1222.2|1233.14|1222.34|1233|1222.2|2
1644404900000|2022-02-09 11:08:20|1232.9|1222.1|1232.9|1222.1|1232.9|1222.1|1231.9|1221.1|7
1644404910000|2022-02-09 11:08:30|1232.82|1222.02|1232.9|1222.1|1232.9|1222.1|1232.6|1221.8|4
1644404920000|2022-02-09 11:08:40|1232.8|1222|1232.9|1222.1|1232.9|1222.1|1232.5|1221.7|3
1644404930000|2022-02-09 11:08:50|1233.14|1222.34|1232.9|1222.1|1233.43|1222.63|1232.9|1222.1|5
1644404940000|2022-02-09 11:09:00|1232.4|1221.6|1231.83|1221.03|1232.65|1221.85|1231.83|1221.03|7
1644404950000|2022-02-09 11:09:10|1231.74|1220.94|1231.64|1220.84|1231.83|1221.03|1231.64|1220.84|5
1644404960000|2022-02-09 11:09:20|1231.33|1220.53|1232.5|1221.7|1233.09|1222.29|1231.33|1220.53|11
1644404970000|2022-02-09 11:09:30|1232.57|1221.77|1232.4|1221.6|1232.57|1221.77|1232.4|1221.6|4
1644404980000|2022-02-09 11:09:40|1232.45|1221.65|1231.9|1221.1|1232.45|1221.65|1231.9|1221.1|4
1644404990000|2022-02-09 11:09:50|1231.85|1221.05|1231.85|1221.05|1231.85|1221.05|1231.85|1221.05|1
1644405000000|2022-02-09 11:10:00|1232.14|1221.34|1231.9|1221.1|1232.37|1221.57|1231.9|1221.1|5
1644405010000|2022-02-09 11:10:10|1232.32|1221.52|1232.38|1221.58|1232.38|1221.58|1231.9|1221.1|5
1644405020000|2022-02-09 11:10:20|1232.35|1221.55|1232.35|1221.55|1232.35|1221.55|1232.1|1221.3|3
1644405030000|2022-02-09 11:10:30|1232.38|1221.58|1232.7|1221.9|1232.7|1221.9|1232.38|1221.58|3
1644405040000|2022-02-09 11:10:40|1232.74|1221.94|1233.09|1222.29|1233.09|1222.29|1232.74|1221.94|3
1644405050000|2022-02-09 11:10:50|1233.4|1222.6|1232.9|1222.1|1233.4|1222.6|1232.9|1222.1|3
1644405060000|2022-02-09 11:11:00|1233.12|1222.32|1233.19|1222.39|1233.4|1222.6|1233.12|1222.32|5
1644405070000|2022-02-09 11:11:10|1233.31|1222.51|1234.15|1223.35|1234.54|1223.74|1233.31|1222.51|13
1644405080000|2022-02-09 11:11:20|1234.23|1223.43|1234.55|1223.75|1234.63|1223.83|1234.23|1223.43|5
1644405090000|2022-02-09 11:11:30|1234.82|1224.02|1235.9|1225.1|1236.25|1225.45|1234.82|1224.02|14
1644405100000|2022-02-09 11:11:40|1235.81|1225.01|1235.7|1224.9|1235.81|1225.01|1235.7|1224.9|2
1644405110000|2022-02-09 11:11:50|1235.78|1224.98|1235.75|1224.95|1235.78|1224.98|1235.75|1224.95|2
1644405120000|2022-02-09 11:12:00|1235.57|1224.77|1234.82|1224.02|1235.57|1224.77|1234.71|1223.91|8
1644405130000|2022-02-09 11:12:10|1234.79|1223.99|1234.83|1224.03|1234.9|1224.1|1234.79|1223.99|3
1644405140000|2022-02-09 11:12:20|1234.9|1224.1|1234.9|1224.1|1234.9|1224.1|1234.9|1224.1|1
1644405150000|2022-02-09 11:12:30|1234.77|1223.97|1234.9|1224.1|1234.9|1224.1|1234.77|1223.97|2
1644405170000|2022-02-09 11:12:50|1234.81|1224.01|1234.4|1223.6|1234.9|1224.1|1234.4|1223.6|6
1644405180000|2022-02-09 11:13:00|1233.9|1223.1|1232.9|1222.1|1233.9|1223.1|1232.9|1222.1|5
1644405190000|2022-02-09 11:13:10|1233.15|1222.35|1233.12|1222.32|1233.15|1222.35|1233.12|1222.32|2
1644405200000|2022-02-09 11:13:20|1233.21|1222.41|1233.68|1222.88|1233.68|1222.88|1233.21|1222.41|3
1644405210000|2022-02-09 11:13:30|1233.87|1223.07|1234.42|1223.62|1234.46|1223.66|1233.87|1223.07|6
1644405220000|2022-02-09 11:13:40|1234.01|1223.21|1235.11|1224.31|1235.11|1224.31|1234.01|1223.21|4
1644405230000|2022-02-09 11:13:50|1235.55|1224.75|1235.55|1224.75|1235.55|1224.75|1235.55|1224.75|1
1644405240000|2022-02-09 11:14:00|1235.5|1224.7|1235.5|1224.7|1235.5|1224.7|1235.5|1224.7|1
1644405250000|2022-02-09 11:14:10|1235.52|1224.72|1236.14|1225.34|1236.4|1225.6|1235.52|1224.72|7
1644405260000|2022-02-09 11:14:20|1236.17|1225.37|1238.55|1227.75|1238.76|1227.96|1236|1225.2|14
1644405270000|2022-02-09 11:14:30|1238.19|1227.39|1237.49|1226.69|1238.4|1227.6|1237.49|1226.69|9
1644405280000|2022-02-09 11:14:40|1237.65|1226.85|1237.65|1226.85|1237.65|1226.85|1237.65|1226.85|1
1644405300000|2022-02-09 11:15:00|1237.49|1226.69|1238.14|1227.34|1238.14|1227.34|1237.49|1226.69|3
1644405310000|2022-02-09 11:15:10|1238.09|1227.29|1238.83|1228.03|1238.83|1228.03|1238.02|1227.22|7
1644405320000|2022-02-09 11:15:20|1238.9|1228.1|1238.9|1228.1|1238.93|1228.13|1238.41|1227.61|8
1644405330000|2022-02-09 11:15:30|1239.09|1228.29|1239.62|1228.82|1239.7|1228.9|1239.09|1228.29|10
1644405340000|2022-02-09 11:15:40|1239.49|1228.69|1239.79|1228.99|1239.79|1228.99|1239.49|1228.69|3
1644405350000|2022-02-09 11:15:50|1239.9|1229.1|1239.58|1228.78|1239.9|1229.1|1239.28|1228.48|5
1644405360000|2022-02-09 11:16:00|1239.9|1229.1|1239.6|1228.8|1239.9|1229.1|1239.5|1228.7|3
1644405370000|2022-02-09 11:16:10|1239.58|1228.78|1239.9|1229.1|1239.9|1229.1|1239.58|1228.78|3
1644405380000|2022-02-09 11:16:20|1240.15|1229.35|1240.15|1229.35|1240.15|1229.35|1240.15|1229.35|1
1644405390000|2022-02-09 11:16:30|1239.9|1229.1|1239.4|1228.6|1239.95|1229.15|1239.4|1228.6|5
1644405400000|2022-02-09 11:16:40|1238.9|1228.1|1239.19|1228.39|1239.4|1228.6|1238.9|1228.1|4
1644405420000|2022-02-09 11:17:00|1239.42|1228.62|1239.8|1229|1239.8|1229|1239.42|1228.62|4
1644405440000|2022-02-09 11:17:20|1239.9|1229.1|1239.9|1229.1|1239.9|1229.1|1239.9|1229.1|1
1644405480000|2022-02-09 11:18:00|1240.15|1229.35|1240.4|1229.6|1240.7|1229.9|1240.14|1229.34|9
1644405490000|2022-02-09 11:18:10|1239.85|1229.05|1239.85|1229.05|1239.85|1229.05|1239.85|1229.05|1
1644405500000|2022-02-09 11:18:20|1239.9|1229.1|1239.76|1228.96|1239.9|1229.1|1239.76|1228.96|2
1644405510000|2022-02-09 11:18:30|1239.8|1229|1239.9|1229.1|1239.9|1229.1|1239.67|1228.87|5
1644405540000|2022-02-09 11:19:00|1239.85|1229.05|1240.4|1229.6|1240.4|1229.6|1239.85|1229.05|4
1644405550000|2022-02-09 11:19:10|1240.3|1229.5|1240.54|1229.74|1240.85|1230.05|1240.3|1229.5|4
1644405560000|2022-02-09 11:19:20|1240.4|1229.6|1240.68|1229.88|1240.8|1230|1240.4|1229.6|7
1644405590000|2022-02-09 11:19:50|1240.9|1230.1|1240.85|1230.05|1240.9|1230.1|1240.85|1230.05|2
1644405600000|2022-02-09 11:20:00|1240.9|1230.1|1240.41|1229.61|1240.9|1230.1|1240.37|1229.57|3
1644405610000|2022-02-09 11:20:10|1240.45|1229.65|1240.9|1230.1|1240.9|1230.1|1240.45|1229.65|3
1644405620000|2022-02-09 11:20:20|1240.95|1230.15|1241.6|1230.8|1241.6|1230.8|1240.95|1230.15|6
1644405630000|2022-02-09 11:20:30|1241.71|1230.91|1242.29|1231.49|1242.53|1231.73|1241.71|1230.91|7
1644405640000|2022-02-09 11:20:40|1242.6|1231.8|1241.9|1231.1|1242.6|1231.8|1241.9|1231.1|5
1644405650000|2022-02-09 11:20:50|1241.73|1230.93|1241.45|1230.65|1241.73|1230.93|1241.04|1230.24|8
1644405660000|2022-02-09 11:21:00|1241.47|1230.67|1241.47|1230.67|1241.47|1230.67|1241.47|1230.67|1
1644405670000|2022-02-09 11:21:10|1241.48|1230.68|1241.82|1231.02|1241.82|1231.02|1241.48|1230.68|2
1644405680000|2022-02-09 11:21:20|1241.7|1230.9|1241.79|1230.99|1241.79|1230.99|1241.7|1230.9|2
1644405690000|2022-02-09 11:21:30|1241.9|1231.1|1241.4|1230.6|1241.9|1231.1|1241.4|1230.6|2
1644405700000|2022-02-09 11:21:40|1241.9|1231.1|1241.71|1230.91|1241.9|1231.1|1241.71|1230.91|3
1644405710000|2022-02-09 11:21:50|1241.82|1231.02|1241.82|1231.02|1241.82|1231.02|1241.77|1230.97|3
1644405720000|2022-02-09 11:22:00|1241.7|1230.9|1241.7|1230.9|1241.7|1230.9|1241.7|1230.9|1
1644405730000|2022-02-09 11:22:10|1241.79|1230.99|1239.91|1229.11|1241.82|1231.02|1239.91|1229.11|7
1644405740000|2022-02-09 11:22:20|1239.9|1229.1|1238.9|1228.1|1239.9|1229.1|1238.9|1228.1|7
1644405750000|2022-02-09 11:22:30|1239.22|1228.42|1238.9|1228.1|1239.22|1228.42|1238.9|1228.1|4
1644405760000|2022-02-09 11:22:40|1239.22|1228.42|1238.9|1228.1|1239.41|1228.61|1238.9|1228.1|8
1644405770000|2022-02-09 11:22:50|1239.22|1228.42|1238.9|1228.1|1239.22|1228.42|1238.9|1228.1|3
1644405780000|2022-02-09 11:23:00|1239.22|1228.42|1239.22|1228.42|1239.22|1228.42|1239.22|1228.42|1
1644405790000|2022-02-09 11:23:10|1238.9|1228.1|1239.37|1228.57|1239.45|1228.65|1238.9|1228.1|7
1644405800000|2022-02-09 11:23:20|1239.32|1228.52|1238.84|1228.04|1239.44|1228.64|1238.84|1228.04|6
1644405810000|2022-02-09 11:23:30|1238.7|1227.9|1237.8|1227|1238.8|1228|1237.8|1227|7
1644405820000|2022-02-09 11:23:40|1238.3|1227.5|1237.9|1227.1|1238.32|1227.52|1237.9|1227.1|7
1644405830000|2022-02-09 11:23:50|1237.78|1226.98|1237.78|1226.98|1237.8|1227|1237.78|1226.98|3
1644405840000|2022-02-09 11:24:00|1237.8|1227|1237.78|1226.98|1237.8|1227|1237.78|1226.98|2
1644405850000|2022-02-09 11:24:10|1237.8|1227|1237.78|1226.98|1237.8|1227|1237.78|1226.98|2
1644405860000|2022-02-09 11:24:20|1237.85|1227.05|1237.85|1227.05|1237.85|1227.05|1237.85|1227.05|1
1644405880000|2022-02-09 11:24:40|1238.1|1227.3|1238.1|1227.3|1238.1|1227.3|1238.1|1227.3|1
1644405890000|2022-02-09 11:24:50|1237.9|1227.1|1237.9|1227.1|1237.9|1227.1|1237.9|1227.1|1
1644405900000|2022-02-09 11:25:00|1238.15|1227.35|1238.9|1228.1|1238.94|1228.14|1238.15|1227.35|5
1644405910000|2022-02-09 11:25:10|1239.03|1228.23|1238.9|1228.1|1239.03|1228.23|1238.9|1228.1|4
1644405920000|2022-02-09 11:25:20|1238.96|1228.16|1238.88|1228.08|1238.96|1228.16|1238.88|1228.08|2
1644405930000|2022-02-09 11:25:30|1238.85|1228.05|1238.16|1227.36|1238.85|1228.05|1238.16|1227.36|4
1644405940000|2022-02-09 11:25:40|1238.35|1227.55|1238.06|1227.26|1238.52|1227.72|1238.06|1227.26|5
1644405950000|2022-02-09 11:25:50|1237.96|1227.16|1237.96|1227.16|1238|1227.2|1237.96|1227.16|3
1644405960000|2022-02-09 11:26:00|1238.26|1227.46|1238.34|1227.54|1238.34|1227.54|1238.25|1227.45|4
1644405970000|2022-02-09 11:26:10|1238.79|1227.99|1238.93|1228.13|1238.93|1228.13|1238.79|1227.99|6
1644405980000|2022-02-09 11:26:20|1238.9|1228.1|1238.77|1227.97|1238.9|1228.1|1238.77|1227.97|2
1644405990000|2022-02-09 11:26:30|1238.85|1228.05|1238.4|1227.6|1238.85|1228.05|1238.4|1227.6|4
1644406020000|2022-02-09 11:27:00|1238.03|1227.23|1238.03|1227.23|1238.03|1227.23|1238.03|1227.23|1
1644406030000|2022-02-09 11:27:10|1238.26|1227.46|1238.84|1228.04|1238.84|1228.04|1238.26|1227.46|5
1644406040000|2022-02-09 11:27:20|1238.64|1227.84|1239.09|1228.29|1239.17|1228.37|1238.2|1227.4|7
1644406050000|2022-02-09 11:27:30|1238.95|1228.15|1238.44|1227.64|1238.95|1228.15|1238.44|1227.64|4
1644406060000|2022-02-09 11:27:40|1238.8|1228|1238.52|1227.72|1238.8|1228|1238.52|1227.72|2
1644406070000|2022-02-09 11:27:50|1238.75|1227.95|1239.83|1229.03|1239.9|1229.1|1238.75|1227.95|8
1644406080000|2022-02-09 11:28:00|1240.01|1229.21|1240.15|1229.35|1240.27|1229.47|1239.23|1228.43|8
1644406090000|2022-02-09 11:28:10|1239.9|1229.1|1239.9|1229.1|1239.9|1229.1|1239.9|1229.1|1
1644406100000|2022-02-09 11:28:20|1240.3|1229.5|1239.9|1229.1|1240.4|1229.6|1239.9|1229.1|4
1644406110000|2022-02-09 11:28:30|1240.19|1229.39|1240.21|1229.41|1240.45|1229.65|1240.18|1229.38|4
1644406120000|2022-02-09 11:28:40|1240.49|1229.69|1239.81|1229.01|1240.49|1229.69|1239.81|1229.01|5
1644406130000|2022-02-09 11:28:50|1239.64|1228.84|1241.4|1230.6|1241.71|1230.91|1239.64|1228.84|16
1644406140000|2022-02-09 11:29:00|1241.53|1230.73|1241.21|1230.41|1241.53|1230.73|1240.9|1230.1|11
1644406150000|2022-02-09 11:29:10|1240.9|1230.1|1240.74|1229.94|1240.9|1230.1|1240.74|1229.94|3
1644406160000|2022-02-09 11:29:20|1240.6|1229.8|1240.7|1229.9|1240.7|1229.9|1240.6|1229.8|2
1644406170000|2022-02-09 11:29:30|1241.2|1230.4|1241.7|1230.9|1241.7|1230.9|1241.08|1230.28|10
1644406180000|2022-02-09 11:29:40|1241.82|1231.02|1241.85|1231.05|1241.85|1231.05|1241.82|1231.02|2
1644406190000|2022-02-09 11:29:50|1241.55|1230.75|1241.55|1230.75|1241.55|1230.75|1241.55|1230.75|1
1644406200000|2022-02-09 11:30:00|1241.75|1230.95|1241.55|1230.75|1241.8|1231|1241.55|1230.75|3
1644406210000|2022-02-09 11:30:10|1241.57|1230.77|1241.79|1230.99|1241.9|1231.1|1241.57|1230.77|5
1644406220000|2022-02-09 11:30:20|1241.7|1230.9|1240.9|1230.1|1241.7|1230.9|1240.9|1230.1|3
1644406230000|2022-02-09 11:30:30|1240.7|1229.9|1239.9|1229.1|1240.7|1229.9|1239.9|1229.1|3
1644406240000|2022-02-09 11:30:40|1239.55|1228.75|1239.9|1229.1|1239.9|1229.1|1239.55|1228.75|3
1644406250000|2022-02-09 11:30:50|1240.21|1229.41|1240.4|1229.6|1240.71|1229.91|1240.21|1229.41|3
1644406260000|2022-02-09 11:31:00|1239.9|1229.1|1239.9|1229.1|1239.9|1229.1|1239.82|1229.02|3
1644406270000|2022-02-09 11:31:10|1239.4|1228.6|1238.85|1228.05|1239.4|1228.6|1238.85|1228.05|2
1644406280000|2022-02-09 11:31:20|1238.9|1228.1|1239.15|1228.35|1239.15|1228.35|1238.44|1227.64|6
1644406290000|2022-02-09 11:31:30|1239.8|1229|1239.8|1229|1239.8|1229|1239.8|1229|1
1644406300000|2022-02-09 11:31:40|1239.57|1228.77|1239.9|1229.1|1240.09|1229.29|1239.57|1228.77|8
1644406320000|2022-02-09 11:32:00|1240.19|1229.39|1240.65|1229.85|1240.65|1229.85|1240.19|1229.39|4
1644406330000|2022-02-09 11:32:10|1240.25|1229.45|1240.65|1229.85|1240.65|1229.85|1240.25|1229.45|2
1644406340000|2022-02-09 11:32:20|1240.25|1229.45|1240.25|1229.45|1240.65|1229.85|1240.25|1229.45|5
1644406360000|2022-02-09 11:32:40|1239.9|1229.1|1239.9|1229.1|1239.9|1229.1|1239.9|1229.1|1
1644406380000|2022-02-09 11:33:00|1239.94|1229.14|1239.94|1229.14|1239.94|1229.14|1239.94|1229.14|1
1644406390000|2022-02-09 11:33:10|1239.9|1229.1|1239.55|1228.75|1239.9|1229.1|1239.55|1228.75|2
1644406400000|2022-02-09 11:33:20|1239.05|1228.25|1239.05|1228.25|1239.05|1228.25|1239.05|1228.25|1
1644406430000|2022-02-09 11:33:50|1239.34|1228.54|1239.59|1228.79|1239.7|1228.9|1239.34|1228.54|3
1644406440000|2022-02-09 11:34:00|1239.46|1228.66|1239.46|1228.66|1239.46|1228.66|1239.46|1228.66|1
1644406450000|2022-02-09 11:34:10|1239.65|1228.85|1239.65|1228.85|1239.65|1228.85|1239.65|1228.85|1
1644406460000|2022-02-09 11:34:20|1239.41|1228.61|1239.14|1228.34|1239.41|1228.61|1239.05|1228.25|5
1644406470000|2022-02-09 11:34:30|1239.28|1228.48|1239.05|1228.25|1239.28|1228.48|1239.05|1228.25|3
1644406480000|2022-02-09 11:34:40|1239.24|1228.44|1239.26|1228.46|1239.42|1228.62|1239.24|1228.44|3
1644406500000|2022-02-09 11:35:00|1239.25|1228.45|1239.51|1228.71|1239.57|1228.77|1239.25|1228.45|3
1644406510000|2022-02-09 11:35:10|1239.15|1228.35|1239.12|1228.32|1239.47|1228.67|1239.12|1228.32|4
1644406530000|2022-02-09 11:35:30|1238.94|1228.14|1238.94|1228.14|1238.94|1228.14|1238.94|1228.14|1
1644406540000|2022-02-09 11:35:40|1239.09|1228.29|1238.9|1228.1|1239.13|1228.33|1238.9|1228.1|3
1644406550000|2022-02-09 11:35:50|1238.84|1228.04|1238.88|1228.08|1238.88|1228.08|1238.49|1227.69|4
1644406560000|2022-02-09 11:36:00|1238.85|1228.05|1238.34|1227.54|1238.85|1228.05|1238.34|1227.54|4
1644406570000|2022-02-09 11:36:10|1237.9|1227.1|1237.9|1227.1|1237.9|1227.1|1237.9|1227.1|1
1644406580000|2022-02-09 11:36:20|1237.98|1227.18|1237.9|1227.1|1238.04|1227.24|1237.9|1227.1|4
1644406590000|2022-02-09 11:36:30|1237.98|1227.18|1237.98|1227.18|1237.98|1227.18|1237.98|1227.18|1
1644406600000|2022-02-09 11:36:40|1237.9|1227.1|1237.81|1227.01|1237.9|1227.1|1237.81|1227.01|2
1644406610000|2022-02-09 11:36:50|1237.4|1226.6|1237.05|1226.25|1237.4|1226.6|1237.05|1226.25|2
1644406630000|2022-02-09 11:37:10|1237|1226.2|1236.95|1226.15|1237.05|1226.25|1236.9|1226.1|4
1644406640000|2022-02-09 11:37:20|1236.9|1226.1|1236.9|1226.1|1236.9|1226.1|1236.9|1226.1|1
1644406650000|2022-02-09 11:37:30|1237.15|1226.35|1238.42|1227.62|1238.42|1227.62|1236.99|1226.19|8
1644406660000|2022-02-09 11:37:40|1238.45|1227.65|1238.9|1228.1|1238.9|1228.1|1238.45|1227.65|4
1644406670000|2022-02-09 11:37:50|1238.95|1228.15|1238.9|1228.1|1238.95|1228.15|1238.9|1228.1|2
1644406680000|2022-02-09 11:38:00|1239.06|1228.26|1239.58|1228.78|1239.86|1229.06|1238.9|1228.1|10
1644406690000|2022-02-09 11:38:10|1239.76|1228.96|1238.62|1227.82|1239.76|1228.96|1238.62|1227.82|5
1644406700000|2022-02-09 11:38:20|1238.58|1227.78|1237.6|1226.8|1238.58|1227.78|1237.6|1226.8|9
1644406710000|2022-02-09 11:38:30|1237|1226.2|1237|1226.2|1237|1226.2|1237|1226.2|1
1644406720000|2022-02-09 11:38:40|1236.9|1226.1|1236.9|1226.1|1236.9|1226.1|1236.9|1226.1|1
1644406750000|2022-02-09 11:39:10|1237.09|1226.29|1237.35|1226.55|1237.35|1226.55|1237.09|1226.29|3
1644406760000|2022-02-09 11:39:20|1237.15|1226.35|1237.19|1226.39|1237.4|1226.6|1237.15|1226.35|5
1644406770000|2022-02-09 11:39:30|1237.4|1226.6|1238.19|1227.39|1238.4|1227.6|1237.4|1226.6|12
1644406780000|2022-02-09 11:39:40|1238.6|1227.8|1238.75|1227.95|1238.75|1227.95|1238.6|1227.8|2
1644406800000|2022-02-09 11:40:00|1238.8|1228|1238.9|1228.1|1238.9|1228.1|1238.8|1228|2
1644406810000|2022-02-09 11:40:10|1239.1|1228.3|1238.9|1228.1|1239.1|1228.3|1238.9|1228.1|3
1644406850000|2022-02-09 11:40:50|1239.08|1228.28|1239.79|1228.99|1239.79|1228.99|1239.08|1228.28|4
1644406860000|2022-02-09 11:41:00|1239.61|1228.81|1239.8|1229|1239.8|1229|1239.61|1228.81|2
1644406870000|2022-02-09 11:41:10|1239.75|1228.95|1239.75|1228.95|1239.75|1228.95|1239.75|1228.95|1
1644406880000|2022-02-09 11:41:20|1239.8|1229|1239.8|1229|1239.8|1229|1239.8|1229|1
1644406910000|2022-02-09 11:41:50|1239.9|1229.1|1239.9|1229.1|1239.9|1229.1|1239.9|1229.1|1
1644406970000|2022-02-09 11:42:50|1240.03|1229.23|1240.03|1229.23|1240.03|1229.23|1239.9|1229.1|3
1644406980000|2022-02-09 11:43:00|1239.9|1229.1|1240.03|1229.23|1240.03|1229.23|1239.9|1229.1|2
1644406990000|2022-02-09 11:43:10|1240.11|1229.31|1240.11|1229.31|1240.11|1229.31|1240.11|1229.31|1
1644407000000|2022-02-09 11:43:20|1239.9|1229.1|1240.24|1229.44|1240.24|1229.44|1239.9|1229.1|4
1644407020000|2022-02-09 11:43:40|1239.5|1228.7|1240.24|1229.44|1240.24|1229.44|1239.5|1228.7|3
1644407040000|2022-02-09 11:44:00|1239.9|1229.1|1239.9|1229.1|1239.9|1229.1|1239.9|1229.1|1
1644407050000|2022-02-09 11:44:10|1239.29|1228.49|1239.4|1228.6|1239.4|1228.6|1239.29|1228.49|2
1644407060000|2022-02-09 11:44:20|1238.9|1228.1|1238.9|1228.1|1238.9|1228.1|1238.9|1228.1|1
1644407070000|2022-02-09 11:44:30|1238.31|1227.51|1238.31|1227.51|1238.31|1227.51|1238.31|1227.51|1
1644407080000|2022-02-09 11:44:40|1238.21|1227.41|1238.31|1227.51|1238.31|1227.51|1238.21|1227.41|2
1644407090000|2022-02-09 11:44:50|1238.21|1227.41|1238.19|1227.39|1238.4|1227.6|1237.9|1227.1|4
1644407100000|2022-02-09 11:45:00|1238.42|1227.62|1238.42|1227.62|1238.42|1227.62|1238.42|1227.62|1
1644407110000|2022-02-09 11:45:10|1238.65|1227.85|1238.92|1228.12|1238.92|1228.12|1238.63|1227.83|5
1644407120000|2022-02-09 11:45:20|1239.15|1228.35|1239.05|1228.25|1239.15|1228.35|1239.05|1228.25|2
1644407130000|2022-02-09 11:45:30|1239.55|1228.75|1240.12|1229.32|1240.12|1229.32|1239.52|1228.72|11
1644407140000|2022-02-09 11:45:40|1239.9|1229.1|1240.03|1229.23|1240.03|1229.23|1239.9|1229.1|2
1644407150000|2022-02-09 11:45:50|1239.9|1229.1|1240.75|1229.95|1240.75|1229.95|1239.9|1229.1|3
1644407160000|2022-02-09 11:46:00|1240.85|1230.05|1243.15|1232.35|1243.49|1232.69|1240.85|1230.05|16
1644407170000|2022-02-09 11:46:10|1242.86|1232.06|1242.86|1232.06|1242.99|1232.19|1242.86|1232.06|3
1644407180000|2022-02-09 11:46:20|1242.9|1232.1|1242.86|1232.06|1242.9|1232.1|1242.71|1231.91|4
1644407190000|2022-02-09 11:46:30|1242.88|1232.08|1242.42|1231.62|1242.88|1232.08|1242.42|1231.62|2
1644407200000|2022-02-09 11:46:40|1242.78|1231.98|1242.19|1231.39|1242.78|1231.98|1241.9|1231.1|7
1644407210000|2022-02-09 11:46:50|1241.9|1231.1|1241.9|1231.1|1241.9|1231.1|1241.84|1231.04|3
1644407220000|2022-02-09 11:47:00|1242.15|1231.35|1241.9|1231.1|1242.27|1231.47|1241.9|1231.1|4
1644407230000|2022-02-09 11:47:10|1242.15|1231.35|1242.15|1231.35|1242.4|1231.6|1242.15|1231.35|3
1644407240000|2022-02-09 11:47:20|1241.9|1231.1|1241.55|1230.75|1241.9|1231.1|1241.55|1230.75|3
1644407250000|2022-02-09 11:47:30|1241|1230.2|1240.83|1230.03|1241|1230.2|1240.81|1230.01|6
1644407260000|2022-02-09 11:47:40|1240.9|1230.1|1241.32|1230.52|1241.4|1230.6|1240.9|1230.1|10
1644407270000|2022-02-09 11:47:50|1241.47|1230.67|1242.9|1232.1|1242.9|1232.1|1241.05|1230.25|11
1644407280000|2022-02-09 11:48:00|1242.62|1231.82|1242.9|1232.1|1242.9|1232.1|1242.53|1231.73|4
1644407290000|2022-02-09 11:48:10|1242.86|1232.06|1242.86|1232.06|1242.86|1232.06|1242.86|1232.06|1
1644407300000|2022-02-09 11:48:20|1242.8|1232|1242.75|1231.95|1242.86|1232.06|1242.75|1231.95|8
1644407310000|2022-02-09 11:48:30|1242.85|1232.05|1242.75|1231.95|1242.9|1232.1|1242.62|1231.82|5
1644407320000|2022-02-09 11:48:40|1242.62|1231.82|1242.41|1231.61|1242.62|1231.82|1242.41|1231.61|2
1644407330000|2022-02-09 11:48:50|1242.7|1231.9|1242.9|1232.1|1242.9|1232.1|1242.62|1231.82|4
1644407340000|2022-02-09 11:49:00|1243.15|1232.35|1243.65|1232.85|1243.9|1233.1|1243.15|1232.35|4
1644407350000|2022-02-09 11:49:10|1243.9|1233.1|1244.2|1233.4|1244.3|1233.5|1243.85|1233.05|5
1644407360000|2022-02-09 11:49:20|1244.05|1233.25|1243.9|1233.1|1244.56|1233.76|1243.9|1233.1|10
1644407370000|2022-02-09 11:49:30|1243.73|1232.93|1243.9|1233.1|1243.9|1233.1|1243.55|1232.75|4
1644407380000|2022-02-09 11:49:40|1243.82|1233.02|1243.82|1233.02|1243.9|1233.1|1243.82|1233.02|3
1644407390000|2022-02-09 11:49:50|1243.9|1233.1|1243.72|1232.92|1243.9|1233.1|1243.4|1232.6|4
1644407400000|2022-02-09 11:50:00|1243.4|1232.6|1243.9|1233.1|1243.9|1233.1|1243.4|1232.6|6
1644407410000|2022-02-09 11:50:10|1243.69|1232.89|1243.4|1232.6|1243.72|1232.92|1243.4|1232.6|3
1644407420000|2022-02-09 11:50:20|1242.9|1232.1|1242.9|1232.1|1242.9|1232.1|1242.9|1232.1|1
1644407430000|2022-02-09 11:50:30|1243.15|1232.35|1243.44|1232.64|1243.44|1232.64|1243.15|1232.35|2
1644407440000|2022-02-09 11:50:40|1243.65|1232.85|1243.9|1233.1|1243.9|1233.1|1243.65|1232.85|4
1644407450000|2022-02-09 11:50:50|1244.28|1233.48|1244.9|1234.1|1244.9|1234.1|1243.97|1233.17|8
1644407460000|2022-02-09 11:51:00|1244.8|1234|1244.8|1234|1245.27|1234.47|1244.4|1233.6|15
1644407470000|2022-02-09 11:51:10|1244.4|1233.6|1243.9|1233.1|1244.4|1233.6|1243.9|1233.1|2
1644407480000|2022-02-09 11:51:20|1244.09|1233.29|1243.9|1233.1|1244.09|1233.29|1243.9|1233.1|2
1644407490000|2022-02-09 11:51:30|1244.12|1233.32|1245.97|1235.17|1245.97|1235.17|1244.12|1233.32|13
1644407500000|2022-02-09 11:51:40|1246.19|1235.39|1247.84|1237.04|1248.3|1237.5|1246.19|1235.39|16
1644407510000|2022-02-09 11:51:50|1248.06|1237.26|1246.71|1235.91|1248.06|1237.26|1246.48|1235.68|14
1644407520000|2022-02-09 11:52:00|1246.4|1235.6|1246.4|1235.6|1246.9|1236.1|1246.4|1235.6|9
1644407530000|2022-02-09 11:52:10|1246.71|1235.91|1246.82|1236.02|1246.9|1236.1|1246.4|1235.6|6
1644407540000|2022-02-09 11:52:20|1246.4|1235.6|1246.32|1235.52|1246.4|1235.6|1245.9|1235.1|7
1644407550000|2022-02-09 11:52:30|1246.42|1235.62|1245.93|1235.13|1246.53|1235.73|1245.93|1235.13|7
1644407560000|2022-02-09 11:52:40|1245.78|1234.98|1245.75|1234.95|1245.9|1235.1|1245.75|1234.95|3
1644407570000|2022-02-09 11:52:50|1245.9|1235.1|1246.32|1235.52|1246.53|1235.73|1245.9|1235.1|7
1644407580000|2022-02-09 11:53:00|1246.03|1235.23|1246.32|1235.52|1246.32|1235.52|1246.03|1235.23|4
1644407590000|2022-02-09 11:53:10|1246.64|1235.84|1246.64|1235.84|1246.85|1236.05|1246.64|1235.84|3
1644407600000|2022-02-09 11:53:20|1246.8|1236|1247.7|1236.9|1247.7|1236.9|1246.8|1236|7
1644407610000|2022-02-09 11:53:30|1247.75|1236.95|1248.5|1237.7|1248.55|1237.75|1247.75|1236.95|10
1644407620000|2022-02-09 11:53:40|1248.22|1237.42|1248.23|1237.43|1248.29|1237.49|1247.74|1236.94|7
1644407630000|2022-02-09 11:53:50|1248.12|1237.32|1247.9|1237.1|1248.5|1237.7|1247.9|1237.1|5
1644407640000|2022-02-09 11:54:00|1247.65|1236.85|1247.05|1236.25|1247.9|1237.1|1247.05|1236.25|5
1644407650000|2022-02-09 11:54:10|1246.9|1236.1|1245.82|1235.02|1246.9|1236.1|1245.82|1235.02|7
1644407660000|2022-02-09 11:54:20|1245.72|1234.92|1245.82|1235.02|1245.82|1235.02|1245.72|1234.92|2
1644407670000|2022-02-09 11:54:30|1245.72|1234.92|1244.9|1234.1|1245.72|1234.92|1244.9|1234.1|3
1644407680000|2022-02-09 11:54:40|1244.73|1233.93|1244.42|1233.62|1244.73|1233.93|1244.42|1233.62|4
1644407690000|2022-02-09 11:54:50|1244.6|1233.8|1244.4|1233.6|1244.9|1234.1|1244.4|1233.6|6
1644407700000|2022-02-09 11:55:00|1243.86|1233.06|1243.86|1233.06|1243.86|1233.06|1243.86|1233.06|1
1644407710000|2022-02-09 11:55:10|1243.74|1232.94|1243.52|1232.72|1243.8|1233|1243.4|1232.6|4
1644407720000|2022-02-09 11:55:20|1243.32|1232.52|1242.87|1232.07|1243.32|1232.52|1242.87|1232.07|3
1644407730000|2022-02-09 11:55:30|1243.37|1232.57|1243.07|1232.27|1243.37|1232.57|1242.82|1232.02|6
1644407740000|2022-02-09 11:55:40|1243.1|1232.3|1243.27|1232.47|1243.85|1233.05|1243.1|1232.3|4
1644407750000|2022-02-09 11:55:50|1243.09|1232.29|1242.95|1232.15|1243.09|1232.29|1242.95|1232.15|4
1644407760000|2022-02-09 11:56:00|1242.9|1232.1|1242.9|1232.1|1242.9|1232.1|1242.9|1232.1|1
1644407770000|2022-02-09 11:56:10|1242.7|1231.9|1242.52|1231.72|1242.9|1232.1|1242.52|1231.72|3
1644407780000|2022-02-09 11:56:20|1242.69|1231.89|1242.24|1231.44|1242.69|1231.89|1241.9|1231.1|8
1644407790000|2022-02-09 11:56:30|1242.63|1231.83|1242.63|1231.83|1242.63|1231.83|1242.63|1231.83|1
1644407800000|2022-02-09 11:56:40|1242.45|1231.65|1242.62|1231.82|1242.9|1232.1|1241.9|1231.1|7
1644407810000|2022-02-09 11:56:50|1242.4|1231.6|1241.74|1230.94|1242.4|1231.6|1241.74|1230.94|6
1644407820000|2022-02-09 11:57:00|1242.08|1231.28|1241.9|1231.1|1242.62|1231.82|1241.74|1230.94|12
1644407830000|2022-02-09 11:57:10|1242.01|1231.21|1242.4|1231.6|1242.51|1231.71|1242.01|1231.21|3
1644407840000|2022-02-09 11:57:20|1242.7|1231.9|1241.9|1231.1|1242.7|1231.9|1241.9|1231.1|4
1644407860000|2022-02-09 11:57:40|1241.73|1230.93|1241.83|1231.03|1241.83|1231.03|1241.73|1230.93|3
1644407870000|2022-02-09 11:57:50|1241.88|1231.08|1242.14|1231.34|1242.7|1231.9|1241.88|1231.08|3
1644407880000|2022-02-09 11:58:00|1242.01|1231.21|1242.01|1231.21|1242.17|1231.37|1241.73|1230.93|11
1644407890000|2022-02-09 11:58:10|1242.14|1231.34|1242.4|1231.6|1242.7|1231.9|1242.14|1231.34|5
1644407900000|2022-02-09 11:58:20|1242.69|1231.89|1242.69|1231.89|1242.69|1231.89|1242.69|1231.89|1
1644407910000|2022-02-09 11:58:30|1242.71|1231.91|1244.15|1233.35|1244.39|1233.59|1242.6|1231.8|10
1644407920000|2022-02-09 11:58:40|1244.22|1233.42|1244.22|1233.42|1244.22|1233.42|1244.22|1233.42|1
1644407930000|2022-02-09 11:58:50|1243.9|1233.1|1243.65|1232.85|1244.22|1233.42|1243.65|1232.85|4
1644407940000|2022-02-09 11:59:00|1243.32|1232.52|1243.32|1232.52|1243.32|1232.52|1243.32|1232.52|1
1644407950000|2022-02-09 11:59:10|1243.65|1232.85|1243.65|1232.85|1243.65|1232.85|1243.65|1232.85|1
1644407960000|2022-02-09 11:59:20|1243.7|1232.9|1244.15|1233.35|1244.31|1233.51|1243.7|1232.9|4
1644407970000|2022-02-09 11:59:30|1244.18|1233.38|1244.31|1233.51|1244.6|1233.8|1244.1|1233.3|7
1644407980000|2022-02-09 11:59:40|1243.9|1233.1|1243.63|1232.83|1243.9|1233.1|1242.9|1232.1|7
1644407990000|2022-02-09 11:59:50|1243.82|1233.02|1243.4|1232.6|1243.82|1233.02|1243.4|1232.6|5
1644408000000|2022-02-09 12:00:00|1243.72|1232.92|1243.72|1232.92|1243.72|1232.92|1243.72|1232.92|1
1644408010000|2022-02-09 12:00:10|1243.71|1232.91|1243.71|1232.91|1243.71|1232.91|1243.71|1232.91|1
1644408020000|2022-02-09 12:00:20|1243.9|1233.1|1243.82|1233.02|1243.9|1233.1|1243.73|1232.93|4
1644408030000|2022-02-09 12:00:30|1243.72|1232.92|1243.72|1232.92|1243.72|1232.92|1243.72|1232.92|1
1644408040000|2022-02-09 12:00:40|1243.4|1232.6|1243.9|1233.1|1243.9|1233.1|1243.4|1232.6|9
1644408050000|2022-02-09 12:00:50|1243.65|1232.85|1243.9|1233.1|1243.9|1233.1|1243.65|1232.85|9
1644408060000|2022-02-09 12:01:00|1244.09|1233.29|1244.62|1233.82|1244.9|1234.1|1244.09|1233.29|5
1644408070000|2022-02-09 12:01:10|1244.65|1233.85|1244.82|1234.02|1244.82|1234.02|1244.4|1233.6|7
1644408080000|2022-02-09 12:01:20|1244.72|1233.92|1244.9|1234.1|1244.9|1234.1|1244.72|1233.92|3
1644408110000|2022-02-09 12:01:50|1244.75|1233.95|1244.9|1234.1|1244.9|1234.1|1244.73|1233.93|6
1644408120000|2022-02-09 12:02:00|1244.72|1233.92|1244.82|1234.02|1244.9|1234.1|1244.4|1233.6|6
1644408130000|2022-02-09 12:02:10|1244.9|1234.1|1244.9|1234.1|1245.02|1234.22|1244.4|1233.6|8
1644408140000|2022-02-09 12:02:20|1244.65|1233.85|1244.9|1234.1|1244.9|1234.1|1244.65|1233.85|3
1644408150000|2022-02-09 12:02:30|1244.65|1233.85|1244.52|1233.72|1244.65|1233.85|1244.52|1233.72|3
1644408160000|2022-02-09 12:02:40|1244.32|1233.52|1243.52|1232.72|1244.32|1233.52|1243.52|1232.72|5
1644408170000|2022-02-09 12:02:50|1243.85|1233.05|1244.09|1233.29|1244.12|1233.32|1243.8|1233|8
1644408180000|2022-02-09 12:03:00|1244.13|1233.33|1243.85|1233.05|1244.35|1233.55|1243.85|1233.05|6
1644408190000|2022-02-09 12:03:10|1243.58|1232.78|1243.58|1232.78|1243.62|1232.82|1243.58|1232.78|3
1644408210000|2022-02-09 12:03:30|1243.57|1232.77|1244.02|1233.22|1244.3|1233.5|1243.57|1232.77|11
1644408220000|2022-02-09 12:03:40|1244.12|1233.32|1244.12|1233.32|1244.12|1233.32|1244.12|1233.32|1
1644408230000|2022-02-09 12:03:50|1244.45|1233.65|1244.19|1233.39|1244.55|1233.75|1244|1233.2|9
1644408240000|2022-02-09 12:04:00|1244.46|1233.66|1244.3|1233.5|1244.46|1233.66|1244.3|1233.5|2
1644408250000|2022-02-09 12:04:10|1243.9|1233.1|1245.15|1234.35|1245.15|1234.35|1243.9|1233.1|6
1644408260000|2022-02-09 12:04:20|1245.52|1234.72|1246.4|1235.6|1246.55|1235.75|1245.1|1234.3|7
1644408270000|2022-02-09 12:04:30|1246.5|1235.7|1246.8|1236|1246.8|1236|1246.5|1235.7|2
1644408280000|2022-02-09 12:04:40|1246.85|1236.05|1246.9|1236.1|1247.4|1236.6|1246.85|1236.05|4
1644408290000|2022-02-09 12:04:50|1247.15|1236.35|1247.03|1236.23|1247.61|1236.81|1247.03|1236.23|8
1644408300000|2022-02-09 12:05:00|1247.45|1236.65|1247.53|1236.73|1247.55|1236.75|1247.45|1236.65|3
1644408310000|2022-02-09 12:05:10|1247.03|1236.23|1246.64|1235.84|1247.14|1236.34|1246.64|1235.84|8
1644408320000|2022-02-09 12:05:20|1246.55|1235.75|1243.4|1232.6|1246.55|1235.75|1243.4|1232.6|10
1644408330000|2022-02-09 12:05:30|1242.9|1232.1|1242.9|1232.1|1243.22|1232.42|1242.9|1232.1|5
1644408340000|2022-02-09 12:05:40|1242.75|1231.95|1241.84|1231.04|1242.75|1231.95|1241.75|1230.95|9
1644408360000|2022-02-09 12:06:00|1241.05|1230.25|1241|1230.2|1241.29|1230.49|1241|1230.2|6
1644408370000|2022-02-09 12:06:10|1240.82|1230.02|1239.63|1228.83|1240.9|1230.1|1239.63|1228.83|7
1644408380000|2022-02-09 12:06:20|1239.69|1228.89|1240.59|1229.79|1240.98|1230.18|1239.4|1228.6|13
1644408390000|2022-02-09 12:06:30|1240.51|1229.71|1242.57|1231.77|1242.74|1231.94|1240.23|1229.43|15
1644408400000|2022-02-09 12:06:40|1242.92|1232.12|1242.97|1232.17|1242.97|1232.17|1242.55|1231.75|8
1644408410000|2022-02-09 12:06:50|1242.9|1232.1|1242.88|1232.08|1243.07|1232.27|1242.8|1232|10
1644408420000|2022-02-09 12:07:00|1242.6|1231.8|1242.7|1231.9|1242.7|1231.9|1242.6|1231.8|2
1644408430000|2022-02-09 12:07:10|1242.42|1231.62|1242.42|1231.62|1242.7|1231.9|1242.2|1231.4|5
1644408440000|2022-02-09 12:07:20|1242.58|1231.78|1242.99|1232.19|1242.99|1232.19|1242.2|1231.4|7
1644408450000|2022-02-09 12:07:30|1242.9|1232.1|1243.24|1232.44|1243.24|1232.44|1242.52|1231.72|8
1644408460000|2022-02-09 12:07:40|1243.41|1232.61|1244.18|1233.38|1244.39|1233.59|1243.41|1232.61|10
1644408470000|2022-02-09 12:07:50|1244.6|1233.8|1244.52|1233.72|1244.6|1233.8|1244.52|1233.72|2
1644408480000|2022-02-09 12:08:00|1244.29|1233.49|1243.64|1232.84|1244.29|1233.49|1243.64|1232.84|4
1644408490000|2022-02-09 12:08:10|1243.65|1232.85|1243.47|1232.67|1243.65|1232.85|1243.47|1232.67|3
1644408500000|2022-02-09 12:08:20|1243.37|1232.57|1243.22|1232.42|1243.37|1232.57|1242.9|1232.1|4
1644408510000|2022-02-09 12:08:30|1243.28|1232.48|1243.09|1232.29|1243.59|1232.79|1243.09|1232.29|6
1644408520000|2022-02-09 12:08:40|1244.15|1233.35|1244.29|1233.49|1244.85|1234.05|1244.09|1233.29|9
1644408530000|2022-02-09 12:08:50|1244.18|1233.38|1244.74|1233.94|1244.74|1233.94|1244.15|1233.35|7
1644408540000|2022-02-09 12:09:00|1244.41|1233.61|1244.41|1233.61|1244.7|1233.9|1244.41|1233.61|8
1644408550000|2022-02-09 12:09:10|1244.64|1233.84|1245.19|1234.39|1245.46|1234.66|1244.64|1233.84|6
1644408560000|2022-02-09 12:09:20|1245.35|1234.55|1245.98|1235.18|1246.05|1235.25|1245.35|1234.55|5
1644408570000|2022-02-09 12:09:30|1246.1|1235.3|1246.2|1235.4|1246.38|1235.58|1246.1|1235.3|6
1644408580000|2022-02-09 12:09:40|1246.36|1235.56|1247.15|1236.35|1247.15|1236.35|1246.36|1235.56|5
1644408590000|2022-02-09 12:09:50|1247.7|1236.9|1247.75|1236.95|1247.75|1236.95|1247.7|1236.9|2
1644408600000|2022-02-09 12:10:00|1247.25|1236.45|1246.42|1235.62|1247.25|1236.45|1246|1235.2|9
1644408610000|2022-02-09 12:10:10|1246.75|1235.95|1246.8|1236|1247.3|1236.5|1246.5|1235.7|11
1644408620000|2022-02-09 12:10:20|1246.58|1235.78|1247.18|1236.38|1247.5|1236.7|1246.58|1235.78|7
1644408630000|2022-02-09 12:10:30|1247.12|1236.32|1247.3|1236.5|1247.7|1236.9|1247.12|1236.32|4
1644408640000|2022-02-09 12:10:40|1247.45|1236.65|1247.45|1236.65|1247.45|1236.65|1247.45|1236.65|1
1644408650000|2022-02-09 12:10:50|1247.55|1236.75|1247.55|1236.75|1247.55|1236.75|1247.55|1236.75|1
1644408660000|2022-02-09 12:11:00|1247.45|1236.65|1247.45|1236.65|1247.45|1236.65|1247.45|1236.65|1
1644408670000|2022-02-09 12:11:10|1247.28|1236.48|1247.19|1236.39|1247.28|1236.48|1247.19|1236.39|4
1644408690000|2022-02-09 12:11:30|1246.9|1236.1|1246.9|1236.1|1246.9|1236.1|1246.8|1236|3
1644408700000|2022-02-09 12:11:40|1246.8|1236|1247.19|1236.39|1247.4|1236.6|1246.73|1235.93|5
1644408720000|2022-02-09 12:12:00|1247.28|1236.48|1247.19|1236.39|1247.28|1236.48|1247.19|1236.39|2
1644408730000|2022-02-09 12:12:10|1246.9|1236.1|1247.19|1236.39|1247.19|1236.39|1246.9|1236.1|2
1644408740000|2022-02-09 12:12:20|1246.9|1236.1|1247.19|1236.39|1247.19|1236.39|1246.9|1236.1|2
1644408750000|2022-02-09 12:12:30|1247.1|1236.3|1246.9|1236.1|1247.32|1236.52|1246.9|1236.1|3
1644408770000|2022-02-09 12:12:50|1245.95|1235.15|1245.9|1235.1|1245.95|1235.15|1245.66|1234.86|4
1644408780000|2022-02-09 12:13:00|1245.52|1234.72|1245.65|1234.85|1245.65|1234.85|1245.52|1234.72|3
1644408790000|2022-02-09 12:13:10|1245.75|1234.95|1246.87|1236.07|1246.87|1236.07|1245.75|1234.95|8
1644408800000|2022-02-09 12:13:20|1246.9|1236.1|1247.33|1236.53|1247.33|1236.53|1246.83|1236.03|9
1644408810000|2022-02-09 12:13:30|1247.12|1236.32|1246.7|1235.9|1247.12|1236.32|1246.7|1235.9|4
1644408840000|2022-02-09 12:14:00|1246.42|1235.62|1247.09|1236.29|1247.2|1236.4|1246.42|1235.62|6
1644408850000|2022-02-09 12:14:10|1247.15|1236.35|1247.1|1236.3|1247.52|1236.72|1247.1|1236.3|4
1644408860000|2022-02-09 12:14:20|1247.52|1236.72|1246.9|1236.1|1247.52|1236.72|1246.9|1236.1|3
1644408870000|2022-02-09 12:14:30|1246.89|1236.09|1246.31|1235.51|1246.9|1236.1|1246|1235.2|5
1644408880000|2022-02-09 12:14:40|1246.64|1235.84|1246.65|1235.85|1246.65|1235.85|1246.64|1235.84|2
1644408900000|2022-02-09 12:15:00|1246.52|1235.72|1246.52|1235.72|1246.52|1235.72|1246.52|1235.72|1
1644408910000|2022-02-09 12:15:10|1246.6|1235.8|1246.6|1235.8|1246.6|1235.8|1246.6|1235.8|1
1644408920000|2022-02-09 12:15:20|1246.41|1235.61|1246.41|1235.61|1246.6|1235.8|1246.41|1235.61|3
1644408930000|2022-02-09 12:15:30|1246.1|1235.3|1245.9|1235.1|1246.41|1235.61|1245.9|1235.1|4
1644408940000|2022-02-09 12:15:40|1245.82|1235.02|1245.82|1235.02|1245.82|1235.02|1245.4|1234.6|3
1644408950000|2022-02-09 12:15:50|1245.69|1234.89|1245.4|1234.6|1245.9|1235.1|1245.4|1234.6|4
1644408960000|2022-02-09 12:16:00|1245.08|1234.28|1245.9|1235.1|1245.9|1235.1|1245.08|1234.28|4
1644408990000|2022-02-09 12:16:30|1245.95|1235.15|1244.94|1234.14|1245.95|1235.15|1244.94|1234.14|6
1644409000000|2022-02-09 12:16:40|1244.72|1233.92|1244.73|1233.93|1244.9|1234.1|1244.72|1233.92|4
1644409010000|2022-02-09 12:16:50|1244.82|1234.02|1244.82|1234.02|1244.9|1234.1|1244.82|1234.02|7
1644409030000|2022-02-09 12:17:10|1244.65|1233.85|1245|1234.2|1245|1234.2|1244.4|1233.6|6
1644409040000|2022-02-09 12:17:20|1244.9|1234.1|1244.72|1233.92|1244.9|1234.1|1244.72|1233.92|4
1644409050000|2022-02-09 12:17:30|1244.4|1233.6|1244.72|1233.92|1244.9|1234.1|1244.4|1233.6|3
1644409070000|2022-02-09 12:17:50|1244.57|1233.77|1247.4|1236.6|1247.7|1236.9|1244.57|1233.77|12
1644409080000|2022-02-09 12:18:00|1247.65|1236.85|1247.9|1237.1|1247.9|1237.1|1247.32|1236.52|7
1644409090000|2022-02-09 12:18:10|1247.99|1237.19|1247.99|1237.19|1247.99|1237.19|1247.99|1237.19|1
1644409100000|2022-02-09 12:18:20|1247.9|1237.1|1248.99|1238.19|1248.99|1238.19|1247.9|1237.1|5
1644409110000|2022-02-09 12:18:30|1248.93|1238.13|1249.25|1238.45|1249.48|1238.68|1248.9|1238.1|7
1644409120000|2022-02-09 12:18:40|1249.4|1238.6|1250.2|1239.4|1250.2|1239.4|1249.4|1238.6|8
1644409130000|2022-02-09 12:18:50|1250.33|1239.53|1250.85|1240.05|1250.85|1240.05|1250.27|1239.47|3
1644409140000|2022-02-09 12:19:00|1250.86|1240.06|1251.1|1240.3|1251.1|1240.3|1250.81|1240.01|12
1644409150000|2022-02-09 12:19:10|1251.09|1240.29|1251.1|1240.3|1251.1|1240.3|1251|1240.2|6
1644409160000|2022-02-09 12:19:20|1251.09|1240.29|1250.88|1240.08|1251.11|1240.31|1250.88|1240.08|7
1644409170000|2022-02-09 12:19:30|1250.4|1239.6|1250.4|1239.6|1250.4|1239.6|1250.4|1239.6|1
1644409190000|2022-02-09 12:19:50|1249.9|1239.1|1249.9|1239.1|1249.9|1239.1|1249.9|1239.1|1
1644409210000|2022-02-09 12:20:10|1249.4|1238.6|1249.65|1238.85|1249.69|1238.89|1249.4|1238.6|3
1644409220000|2022-02-09 12:20:20|1249.4|1238.6|1248.82|1238.02|1249.4|1238.6|1248.82|1238.02|3
1644409230000|2022-02-09 12:20:30|1248.9|1238.1|1249.45|1238.65|1249.45|1238.65|1248.71|1237.91|7
1644409240000|2022-02-09 12:20:40|1249.61|1238.81|1249.44|1238.64|1249.61|1238.81|1249.44|1238.64|2
1644409250000|2022-02-09 12:20:50|1249.19|1238.39|1248.82|1238.02|1249.19|1238.39|1248.82|1238.02|3
1644409260000|2022-02-09 12:21:00|1248.69|1237.89|1248.69|1237.89|1248.69|1237.89|1248.69|1237.89|1
1644409270000|2022-02-09 12:21:10|1248.77|1237.97|1248.72|1237.92|1248.77|1237.97|1248.72|1237.92|2
1644409280000|2022-02-09 12:21:20|1248.9|1238.1|1248.9|1238.1|1248.9|1238.1|1248.74|1237.94|3
1644409290000|2022-02-09 12:21:30|1248.82|1238.02|1248.82|1238.02|1248.82|1238.02|1248.82|1238.02|1
1644409300000|2022-02-09 12:21:40|1248.74|1237.94|1248.9|1238.1|1248.9|1238.1|1248.35|1237.55|3
1644409310000|2022-02-09 12:21:50|1248.72|1237.92|1248.82|1238.02|1248.82|1238.02|1248.66|1237.86|3
1644409320000|2022-02-09 12:22:00|1248.79|1237.99|1247.71|1236.91|1248.79|1237.99|1247.71|1236.91|5
1644409330000|2022-02-09 12:22:10|1247.62|1236.82|1247.21|1236.41|1247.71|1236.91|1247.21|1236.41|4
1644409340000|2022-02-09 12:22:20|1247.4|1236.6|1247.9|1237.1|1247.9|1237.1|1246.9|1236.1|6
1644409350000|2022-02-09 12:22:30|1248.13|1237.33|1248.15|1237.35|1248.15|1237.35|1248.13|1237.33|2
1644409360000|2022-02-09 12:22:40|1248.6|1237.8|1248.15|1237.35|1248.6|1237.8|1248.15|1237.35|3
1644409370000|2022-02-09 12:22:50|1248.25|1237.45|1248.15|1237.35|1248.25|1237.45|1248.15|1237.35|2
1644409380000|2022-02-09 12:23:00|1247.9|1237.1|1247.67|1236.87|1247.9|1237.1|1247.67|1236.87|2
1644409390000|2022-02-09 12:23:10|1247.68|1236.88|1247.65|1236.85|1247.68|1236.88|1247.65|1236.85|2
1644409400000|2022-02-09 12:23:20|1247.52|1236.72|1247.3|1236.5|1247.55|1236.75|1247.3|1236.5|3
1644409410000|2022-02-09 12:23:30|1247.05|1236.25|1247.29|1236.49|1247.54|1236.74|1247.05|1236.25|5
1644409420000|2022-02-09 12:23:40|1247.54|1236.74|1247.25|1236.45|1247.54|1236.74|1247.04|1236.24|3
1644409430000|2022-02-09 12:23:50|1247.7|1236.9|1247.7|1236.9|1247.7|1236.9|1247.7|1236.9|1
1644409440000|2022-02-09 12:24:00|1247.6|1236.8|1247.6|1236.8|1247.6|1236.8|1247.6|1236.8|1
1644409450000|2022-02-09 12:24:10|1247.77|1236.97|1248|1237.2|1248|1237.2|1247.67|1236.87|5
1644409460000|2022-02-09 12:24:20|1247.92|1237.12|1247.94|1237.14|1248.06|1237.26|1247.92|1237.12|4
1644409470000|2022-02-09 12:24:30|1247.9|1237.1|1248.85|1238.05|1248.85|1238.05|1247.9|1237.1|6
1644409480000|2022-02-09 12:24:40|1248.9|1238.1|1248.9|1238.1|1248.9|1238.1|1248.6|1237.8|5
1644409490000|2022-02-09 12:24:50|1248.41|1237.61|1248.45|1237.65|1248.45|1237.65|1248.41|1237.61|2
1644409500000|2022-02-09 12:25:00|1248.5|1237.7|1248.5|1237.7|1248.5|1237.7|1248.5|1237.7|1
1644409510000|2022-02-09 12:25:10|1248.41|1237.61|1247.9|1237.1|1248.41|1237.61|1247.9|1237.1|4
1644409520000|2022-02-09 12:25:20|1247.56|1236.76|1247.56|1236.76|1247.56|1236.76|1247.56|1236.76|1
1644409530000|2022-02-09 12:25:30|1247.45|1236.65|1247.9|1237.1|1247.9|1237.1|1247.2|1236.4|10
1644409540000|2022-02-09 12:25:40|1247.99|1237.19|1248.43|1237.63|1248.43|1237.63|1247.99|1237.19|6
1644409550000|2022-02-09 12:25:50|1248.46|1237.66|1248.46|1237.66|1248.46|1237.66|1248.46|1237.66|1
1644409560000|2022-02-09 12:26:00|1248.31|1237.51|1247.55|1236.75|1248.31|1237.51|1247.05|1236.25|9
1644409570000|2022-02-09 12:26:10|1247.9|1237.1|1248.37|1237.57|1248.9|1238.1|1247.9|1237.1|8
1644409580000|2022-02-09 12:26:20|1248.5|1237.7|1248.5|1237.7|1248.5|1237.7|1248.5|1237.7|1
1644409590000|2022-02-09 12:26:30|1248.21|1237.41|1248.37|1237.57|1248.56|1237.76|1248.21|1237.41|3
1644409600000|2022-02-09 12:26:40|1248.47|1237.67|1248.1|1237.3|1248.47|1237.67|1248.05|1237.25|3
1644409610000|2022-02-09 12:26:50|1248.52|1237.72|1248.47|1237.67|1248.75|1237.95|1248.47|1237.67|3
1644409620000|2022-02-09 12:27:00|1248.7|1237.9|1248.43|1237.63|1248.7|1237.9|1248.2|1237.4|4
1644409630000|2022-02-09 12:27:10|1248.5|1237.7|1248.12|1237.32|1248.5|1237.7|1247.7|1236.9|13
1644409650000|2022-02-09 12:27:30|1248.17|1237.37|1248.04|1237.24|1248.45|1237.65|1248.04|1237.24|5
1644409660000|2022-02-09 12:27:40|1248.17|1237.37|1248.17|1237.37|1248.17|1237.37|1248.17|1237.37|1
1644409670000|2022-02-09 12:27:50|1248.2|1237.4|1248.45|1237.65|1248.45|1237.65|1248.2|1237.4|2
1644409680000|2022-02-09 12:28:00|1248.07|1237.27|1248.22|1237.42|1248.22|1237.42|1248.07|1237.27|2
1644409690000|2022-02-09 12:28:10|1248.17|1237.37|1248.17|1237.37|1248.17|1237.37|1248.17|1237.37|1
1644409700000|2022-02-09 12:28:20|1248.26|1237.46|1248.12|1237.32|1248.26|1237.46|1248.12|1237.32|3
1644409710000|2022-02-09 12:28:30|1247.9|1237.1|1247.79|1236.99|1248.65|1237.85|1247.75|1236.95|8
1644409720000|2022-02-09 12:28:40|1247.9|1237.1|1248.2|1237.4|1248.4|1237.6|1247.7|1236.9|11
1644409730000|2022-02-09 12:28:50|1247.7|1236.9|1247.58|1236.78|1247.7|1236.9|1247.58|1236.78|3
1644409740000|2022-02-09 12:29:00|1247.08|1236.28|1247.37|1236.57|1247.37|1236.57|1247.08|1236.28|2
1644409750000|2022-02-09 12:29:10|1247.39|1236.59|1247.52|1236.72|1247.52|1236.72|1247.39|1236.59|2
1644409760000|2022-02-09 12:29:20|1247.47|1236.67|1247.56|1236.76|1247.85|1237.05|1247.47|1236.67|5
1644409770000|2022-02-09 12:29:30|1247.84|1237.04|1248.9|1238.1|1248.9|1238.1|1247.84|1237.04|4
1644409780000|2022-02-09 12:29:40|1248.98|1238.18|1249.32|1238.52|1249.4|1238.6|1248.9|1238.1|5
1644409790000|2022-02-09 12:29:50|1249.8|1239|1248.9|1238.1|1249.8|1239|1248.9|1238.1|3
1644409800000|2022-02-09 12:30:00|1248.75|1237.95|1248.49|1237.69|1248.75|1237.95|1248.49|1237.69|2
1644409810000|2022-02-09 12:30:10|1248.42|1237.62|1247.67|1236.87|1248.42|1237.62|1247.66|1236.86|8
1644409820000|2022-02-09 12:30:20|1247.65|1236.85|1247.59|1236.79|1247.65|1236.85|1247.59|1236.79|2
1644409830000|2022-02-09 12:30:30|1247.57|1236.77|1247.45|1236.65|1247.57|1236.77|1247.03|1236.23|5
1644409840000|2022-02-09 12:30:40|1247.53|1236.73|1248.06|1237.26|1248.09|1237.29|1247.03|1236.23|8
1644409850000|2022-02-09 12:30:50|1248.39|1237.59|1248.48|1237.68|1248.7|1237.9|1248.39|1237.59|4
1644409860000|2022-02-09 12:31:00|1248.65|1237.85|1249.27|1238.47|1249.33|1238.53|1248.65|1237.85|11
1644409870000|2022-02-09 12:31:10|1249.4|1238.6|1250.65|1239.85|1250.65|1239.85|1249.4|1238.6|7
1644409890000|2022-02-09 12:31:30|1250.9|1240.1|1251.3|1240.5|1251.3|1240.5|1250.9|1240.1|5
1644409900000|2022-02-09 12:31:40|1251.49|1240.69|1251.32|1240.52|1251.49|1240.69|1251.03|1240.23|6
1644409910000|2022-02-09 12:31:50|1250.9|1240.1|1251.52|1240.72|1251.9|1241.1|1250.9|1240.1|8
1644409920000|2022-02-09 12:32:00|1251.7|1240.9|1251.7|1240.9|1251.7|1240.9|1251.7|1240.9|1
1644409930000|2022-02-09 12:32:10|1251.69|1240.89|1251.9|1241.1|1251.9|1241.1|1251.52|1240.72|4
1644409940000|2022-02-09 12:32:20|1251.93|1241.13|1251.93|1241.13|1251.93|1241.13|1251.93|1241.13|1
1644409950000|2022-02-09 12:32:30|1251.9|1241.1|1250.9|1240.1|1251.9|1241.1|1250.5|1239.7|7
1644409960000|2022-02-09 12:32:40|1250.65|1239.85|1250.65|1239.85|1250.65|1239.85|1250.65|1239.85|1
1644409970000|2022-02-09 12:32:50|1250.9|1240.1|1250.85|1240.05|1250.9|1240.1|1250.85|1240.05|2
1644409980000|2022-02-09 12:33:00|1250.9|1240.1|1251.15|1240.35|1251.21|1240.41|1250.9|1240.1|3
1644409990000|2022-02-09 12:33:10|1251.04|1240.24|1251.04|1240.24|1251.04|1240.24|1251.04|1240.24|1
1644410000000|2022-02-09 12:33:20|1251.1|1240.3|1251.51|1240.71|1251.57|1240.77|1251.04|1240.24|6
1644410010000|2022-02-09 12:33:30|1251.57|1240.77|1252.05|1241.25|1252.05|1241.25|1251.24|1240.44|11
1644410020000|2022-02-09 12:33:40|1251.9|1241.1|1252.81|1242.01|1253.5|1242.7|1251.9|1241.1|11
1644410030000|2022-02-09 12:33:50|1253.31|1242.51|1252.67|1241.87|1253.31|1242.51|1252.25|1241.45|10
1644410040000|2022-02-09 12:34:00|1252.25|1241.45|1252.22|1241.42|1252.25|1241.45|1251.9|1241.1|7
1644410050000|2022-02-09 12:34:10|1252.5|1241.7|1252|1241.2|1252.61|1241.81|1252|1241.2|4
1644410060000|2022-02-09 12:34:20|1252.5|1241.7|1251.79|1240.99|1252.5|1241.7|1251.79|1240.99|8
1644410070000|2022-02-09 12:34:30|1251.45|1240.65|1250.9|1240.1|1251.58|1240.78|1250.9|1240.1|5
1644410080000|2022-02-09 12:34:40|1250.73|1239.93|1250.7|1239.9|1250.73|1239.93|1250.55|1239.75|4
1644410100000|2022-02-09 12:35:00|1250.55|1239.75|1250.95|1240.15|1251.15|1240.35|1250.55|1239.75|4
1644410110000|2022-02-09 12:35:10|1251.15|1240.35|1251.96|1241.16|1252.04|1241.24|1251.15|1240.35|10
1644410120000|2022-02-09 12:35:20|1252.16|1241.36|1251.59|1240.79|1252.16|1241.36|1251.59|1240.79|6
1644410130000|2022-02-09 12:35:30|1251.65|1240.85|1251.5|1240.7|1251.7|1240.9|1251.5|1240.7|4
1644410140000|2022-02-09 12:35:40|1251.57|1240.77|1251.37|1240.57|1251.57|1240.77|1251.37|1240.57|3
1644410150000|2022-02-09 12:35:50|1251.48|1240.68|1251.5|1240.7|1251.96|1241.16|1251.37|1240.57|8
1644410160000|2022-02-09 12:36:00|1251.59|1240.79|1252.19|1241.39|1252.19|1241.39|1251.58|1240.78|8
1644410170000|2022-02-09 12:36:10|1252.4|1241.6|1251.8|1241|1252.47|1241.67|1251.63|1240.83|9
1644410180000|2022-02-09 12:36:20|1251.52|1240.72|1251.52|1240.72|1251.52|1240.72|1251.52|1240.72|1
1644410190000|2022-02-09 12:36:30|1251.7|1240.9|1251.7|1240.9|1252.2|1241.4|1251.64|1240.84|5
1644410200000|2022-02-09 12:36:40|1252.2|1241.4|1252.19|1241.39|1252.4|1241.6|1251.9|1241.1|11
1644410210000|2022-02-09 12:36:50|1252.6|1241.8|1252.4|1241.6|1252.6|1241.8|1252.4|1241.6|2
1644410220000|2022-02-09 12:37:00|1252.37|1241.57|1254.4|1243.6|1254.4|1243.6|1251.9|1241.1|8
1644410230000|2022-02-09 12:37:10|1254.33|1243.53|1253.99|1243.19|1254.33|1243.53|1253.15|1242.35|14
1644410240000|2022-02-09 12:37:20|1253.9|1243.1|1253.05|1242.25|1253.9|1243.1|1253.05|1242.25|9
1644410250000|2022-02-09 12:37:30|1253.46|1242.66|1252.55|1241.75|1253.55|1242.75|1252.55|1241.75|9
1644410260000|2022-02-09 12:37:40|1253.05|1242.25|1253.37|1242.57|1253.37|1242.57|1253.05|1242.25|4
1644410270000|2022-02-09 12:37:50|1253.32|1242.52|1252.9|1242.1|1253.6|1242.8|1252.76|1241.96|8
1644410280000|2022-02-09 12:38:00|1252.76|1241.96|1251.9|1241.1|1252.9|1242.1|1251.9|1241.1|9
1644410290000|2022-02-09 12:38:10|1252.22|1241.42|1251.75|1240.95|1252.22|1241.42|1251.75|1240.95|8
1644410300000|2022-02-09 12:38:20|1251.49|1240.69|1251.49|1240.69|1251.49|1240.69|1251.49|1240.69|1
1644410310000|2022-02-09 12:38:30|1251.6|1240.8|1252.3|1241.5|1252.3|1241.5|1251.39|1240.59|5
1644410320000|2022-02-09 12:38:40|1252.05|1241.25|1251.9|1241.1|1252.15|1241.35|1251.8|1241|5
1644410330000|2022-02-09 12:38:50|1252|1241.2|1251.9|1241.1|1252|1241.2|1251.9|1241.1|2
1644410340000|2022-02-09 12:39:00|1251.88|1241.08|1252.1|1241.3|1252.1|1241.3|1251.88|1241.08|3
1644410350000|2022-02-09 12:39:10|1252.41|1241.61|1252.82|1242.02|1252.9|1242.1|1252.1|1241.3|8
1644410360000|2022-02-09 12:39:20|1252.92|1242.12|1252.92|1242.12|1253.04|1242.24|1252.92|1242.12|4
1644410370000|2022-02-09 12:39:30|1252.96|1242.16|1252.83|1242.03|1252.96|1242.16|1252.05|1241.25|14
1644410380000|2022-02-09 12:39:40|1252.99|1242.19|1252.92|1242.12|1252.99|1242.19|1252.75|1241.95|4
1644410390000|2022-02-09 12:39:50|1253.24|1242.44|1252.92|1242.12|1253.34|1242.54|1252.9|1242.1|5
1644410400000|2022-02-09 12:40:00|1253.4|1242.6|1254.78|1243.98|1254.9|1244.1|1253.32|1242.52|9
1644410410000|2022-02-09 12:40:10|1254.98|1244.18|1253.4|1242.6|1255.19|1244.39|1253.4|1242.6|16
1644410420000|2022-02-09 12:40:20|1252.84|1242.04|1252.19|1241.39|1253.34|1242.54|1251.4|1240.6|9
1644410430000|2022-02-09 12:40:30|1252.25|1241.45|1254.4|1243.6|1254.4|1243.6|1251.9|1241.1|11
1644410440000|2022-02-09 12:40:40|1255.01|1244.21|1256.4|1245.6|1257.21|1246.41|1254.9|1244.1|16
1644410450000|2022-02-09 12:40:50|1255.9|1245.1|1255.12|1244.32|1255.9|1245.1|1254.65|1243.85|11
1644410460000|2022-02-09 12:41:00|1254.9|1244.1|1258.04|1247.24|1259.4|1248.6|1254.64|1243.84|27
1644410470000|2022-02-09 12:41:10|1258.05|1247.25|1257.89|1247.09|1259.5|1248.7|1255.92|1245.12|17
1644410480000|2022-02-09 12:41:20|1257.64|1246.84|1257.68|1246.88|1260.13|1249.33|1256.9|1246.1|24
1644410490000|2022-02-09 12:41:30|1258.18|1247.38|1256.49|1245.69|1258.18|1247.38|1256.49|1245.69|10
1644410500000|2022-02-09 12:41:40|1255.99|1245.19|1255.9|1245.1|1256.49|1245.69|1254.9|1244.1|17
1644410510000|2022-02-09 12:41:50|1255.71|1244.91|1256.18|1245.38|1256.49|1245.69|1255.6|1244.8|14
1644410520000|2022-02-09 12:42:00|1255.9|1245.1|1255.9|1245.1|1256.3|1245.5|1255.9|1245.1|9
1644410530000|2022-02-09 12:42:10|1255.1|1244.3|1255.8|1245|1255.9|1245.1|1254.9|1244.1|8
1644410540000|2022-02-09 12:42:20|1255.4|1244.6|1254.9|1244.1|1255.64|1244.84|1254.9|1244.1|12
1644410550000|2022-02-09 12:42:30|1255.4|1244.6|1254.9|1244.1|1255.4|1244.6|1254.9|1244.1|5
1644410560000|2022-02-09 12:42:40|1254.84|1244.04|1254.8|1244|1254.9|1244.1|1254.8|1244|6
1644410570000|2022-02-09 12:42:50|1254.42|1243.62|1254.56|1243.76|1254.69|1243.89|1254.28|1243.48|10
1644410580000|2022-02-09 12:43:00|1253.9|1243.1|1253.9|1243.1|1254.4|1243.6|1253.9|1243.1|4
1644410590000|2022-02-09 12:43:10|1254.28|1243.48|1254.59|1243.79|1254.59|1243.79|1254.28|1243.48|2
1644410600000|2022-02-09 12:43:20|1254.28|1243.48|1254.65|1243.85|1254.78|1243.98|1254.28|1243.48|7
1644410610000|2022-02-09 12:43:30|1254.1|1243.3|1254.9|1244.1|1254.91|1244.11|1254.1|1243.3|7
1644410620000|2022-02-09 12:43:40|1255.04|1244.24|1254.99|1244.19|1255.04|1244.24|1254.84|1244.04|6
1644410630000|2022-02-09 12:43:50|1254.85|1244.05|1254.28|1243.48|1254.85|1244.05|1254.28|1243.48|6
1644410640000|2022-02-09 12:44:00|1254.79|1243.99|1255.64|1244.84|1255.64|1244.84|1254.1|1243.3|13
1644410650000|2022-02-09 12:44:10|1255.68|1244.88|1257.35|1246.55|1257.35|1246.55|1255.68|1244.88|12
1644410660000|2022-02-09 12:44:20|1257.15|1246.35|1256.9|1246.1|1257.55|1246.75|1256.9|1246.1|5
1644410670000|2022-02-09 12:44:30|1257.32|1246.52|1257.46|1246.66|1257.46|1246.66|1257.32|1246.52|2
1644410680000|2022-02-09 12:44:40|1257.32|1246.52|1257.15|1246.35|1257.4|1246.6|1256.7|1245.9|9
1644410690000|2022-02-09 12:44:50|1257.4|1246.6|1257.47|1246.67|1257.9|1247.1|1257.15|1246.35|10
1644410700000|2022-02-09 12:45:00|1257.58|1246.78|1258.02|1247.22|1258.2|1247.4|1257.58|1246.78|16
1644410710000|2022-02-09 12:45:10|1257.9|1247.1|1257.9|1247.1|1258.02|1247.22|1257.3|1246.5|12
1644410720000|2022-02-09 12:45:20|1257.97|1247.17|1258.02|1247.22|1258.05|1247.25|1257.8|1247|10
1644410730000|2022-02-09 12:45:30|1257.9|1247.1|1256.21|1245.41|1258.02|1247.22|1255.9|1245.1|8
1644410740000|2022-02-09 12:45:40|1255.9|1245.1|1254.4|1243.6|1255.9|1245.1|1254.4|1243.6|9
1644410750000|2022-02-09 12:45:50|1253.62|1242.82|1254.19|1243.39|1254.19|1243.39|1253.53|1242.73|10
1644410760000|2022-02-09 12:46:00|1254.3|1243.5|1254.4|1243.6|1254.6|1243.8|1253.9|1243.1|9
1644410770000|2022-02-09 12:46:10|1254.65|1243.85|1254.65|1243.85|1254.65|1243.85|1254.65|1243.85|1
1644410780000|2022-02-09 12:46:20|1254.53|1243.73|1254.32|1243.52|1254.53|1243.73|1254.32|1243.52|7
1644410790000|2022-02-09 12:46:30|1253.9|1243.1|1253.75|1242.95|1254.45|1243.65|1253.68|1242.88|11
1644410800000|2022-02-09 12:46:40|1254.25|1243.45|1253.62|1242.82|1254.25|1243.45|1253.59|1242.79|9
1644410810000|2022-02-09 12:46:50|1253.51|1242.71|1253.19|1242.39|1253.51|1242.71|1252.61|1241.81|8
1644410820000|2022-02-09 12:47:00|1253.03|1242.23|1252.4|1241.6|1253.03|1242.23|1252.4|1241.6|6
1644410830000|2022-02-09 12:47:10|1252.37|1241.57|1252.6|1241.8|1253.1|1242.3|1251.9|1241.1|6
1644410840000|2022-02-09 12:47:20|1252.7|1241.9|1252.97|1242.17|1252.97|1242.17|1252.49|1241.69|7
1644410850000|2022-02-09 12:47:30|1252.77|1241.97|1252.5|1241.7|1252.77|1241.97|1252.3|1241.5|6
1644410860000|2022-02-09 12:47:40|1252.87|1242.07|1252.4|1241.6|1252.87|1242.07|1252|1241.2|4
1644410870000|2022-02-09 12:47:50|1252.18|1241.38|1252.15|1241.35|1252.4|1241.6|1251.61|1240.81|13
1644410880000|2022-02-09 12:48:00|1251.9|1241.1|1251.64|1240.84|1252.22|1241.42|1251.64|1240.84|10
1644410890000|2022-02-09 12:48:10|1251.98|1241.18|1251.42|1240.62|1252.11|1241.31|1251.42|1240.62|8
1644410900000|2022-02-09 12:48:20|1251.46|1240.66|1251.46|1240.66|1251.46|1240.66|1251.46|1240.66|1
1644410910000|2022-02-09 12:48:30|1251.47|1240.67|1250.47|1239.67|1251.55|1240.75|1250.47|1239.67|6
1644410920000|2022-02-09 12:48:40|1250.15|1239.35|1250.15|1239.35|1250.15|1239.35|1250.15|1239.35|1
1644410930000|2022-02-09 12:48:50|1249.95|1239.15|1249.95|1239.15|1249.95|1239.15|1249.95|1239.15|1
1644410940000|2022-02-09 12:49:00|1250.05|1239.25|1250.14|1239.34|1250.34|1239.54|1249.64|1238.84|9
1644410950000|2022-02-09 12:49:10|1250.29|1239.49|1250.14|1239.34|1250.62|1239.82|1250.05|1239.25|8
1644410960000|2022-02-09 12:49:20|1249.95|1239.15|1250.82|1240.02|1250.83|1240.03|1249.9|1239.1|6
1644410970000|2022-02-09 12:49:30|1250.81|1240.01|1251.92|1241.12|1251.92|1241.12|1250.81|1240.01|7
1644410980000|2022-02-09 12:49:40|1252.32|1241.52|1252.4|1241.6|1252.64|1241.84|1251.93|1241.13|10
1644410990000|2022-02-09 12:49:50|1252.59|1241.79|1252.53|1241.73|1252.59|1241.79|1252.31|1241.51|4
1644411000000|2022-02-09 12:50:00|1252.4|1241.6|1250.69|1239.89|1252.4|1241.6|1250.69|1239.89|13
1644411010000|2022-02-09 12:50:10|1250.68|1239.88|1250.9|1240.1|1251.2|1240.4|1250.68|1239.88|9
1644411020000|2022-02-09 12:50:20|1251.15|1240.35|1251.55|1240.75|1251.55|1240.75|1251.15|1240.35|3
1644411030000|2022-02-09 12:50:30|1251.47|1240.67|1251.3|1240.5|1251.57|1240.77|1251.3|1240.5|3
1644411040000|2022-02-09 12:50:40|1250.9|1240.1|1251.19|1240.39|1251.4|1240.6|1250.83|1240.03|11
1644411050000|2022-02-09 12:50:50|1251.5|1240.7|1251.7|1240.9|1251.7|1240.9|1251.25|1240.45|6
1644411060000|2022-02-09 12:51:00|1251.79|1240.99|1251.85|1241.05|1251.85|1241.05|1251.79|1240.99|2
1644411070000|2022-02-09 12:51:10|1251.67|1240.87|1251.38|1240.58|1251.67|1240.87|1251.2|1240.4|5
1644411080000|2022-02-09 12:51:20|1251.26|1240.46|1251.26|1240.46|1251.26|1240.46|1251.26|1240.46|1
1644411090000|2022-02-09 12:51:30|1251.62|1240.82|1251.62|1240.82|1251.62|1240.82|1251.62|1240.82|1
1644411100000|2022-02-09 12:51:40|1251.8|1241|1251.42|1240.62|1251.8|1241|1251.42|1240.62|2
1644411110000|2022-02-09 12:51:50|1251.5|1240.7|1251.43|1240.63|1251.69|1240.89|1251.43|1240.63|4
1644411120000|2022-02-09 12:52:00|1251.02|1240.22|1252.09|1241.29|1252.12|1241.32|1251.02|1240.22|7
1644411130000|2022-02-09 12:52:10|1252.5|1241.7|1252.8|1242|1252.9|1242.1|1252.4|1241.6|5
1644411140000|2022-02-09 12:52:20|1252.7|1241.9|1252.7|1241.9|1252.7|1241.9|1252.7|1241.9|1
1644411150000|2022-02-09 12:52:30|1252.48|1241.68|1252.48|1241.68|1252.48|1241.68|1252.48|1241.68|1
1644411160000|2022-02-09 12:52:40|1252.27|1241.47|1252.7|1241.9|1252.7|1241.9|1252.26|1241.46|4
1644411180000|2022-02-09 12:53:00|1252.75|1241.95|1252.8|1242|1252.8|1242|1252.75|1241.95|2
1644411190000|2022-02-09 12:53:10|1252.75|1241.95|1252.72|1241.92|1252.75|1241.95|1252.72|1241.92|2
1644411200000|2022-02-09 12:53:20|1253.22|1242.42|1253.22|1242.42|1253.4|1242.6|1252.9|1242.1|6
1644411210000|2022-02-09 12:53:30|1252.9|1242.1|1254.05|1243.25|1254.55|1243.75|1252.9|1242.1|7
1644411220000|2022-02-09 12:53:40|1254.85|1244.05|1256.14|1245.34|1256.14|1245.34|1254.15|1243.35|15
1644411230000|2022-02-09 12:53:50|1256.13|1245.33|1255.83|1245.03|1256.8|1246|1255.83|1245.03|9
1644411240000|2022-02-09 12:54:00|1255.91|1245.11|1254.85|1244.05|1255.91|1245.11|1254.85|1244.05|8
1644411250000|2022-02-09 12:54:10|1253.95|1243.15|1253.67|1242.87|1254.4|1243.6|1253.67|1242.87|6
1644411260000|2022-02-09 12:54:20|1253.47|1242.67|1252.9|1242.1|1253.47|1242.67|1252.84|1242.04|6
1644411270000|2022-02-09 12:54:30|1252.65|1241.85|1252.14|1241.34|1252.7|1241.9|1252.14|1241.34|6
1644411280000|2022-02-09 12:54:40|1252.19|1241.39|1252.35|1241.55|1252.35|1241.55|1251.69|1240.89|11
1644411290000|2022-02-09 12:54:50|1252.15|1241.35|1252.8|1242|1252.8|1242|1251.9|1241.1|6
1644411300000|2022-02-09 12:55:00|1252.6|1241.8|1252.82|1242.02|1252.9|1242.1|1252.57|1241.77|4
1644411310000|2022-02-09 12:55:10|1252.32|1241.52|1251.69|1240.89|1252.7|1241.9|1251.69|1240.89|11
1644411320000|2022-02-09 12:55:20|1252.19|1241.39|1251.69|1240.89|1252.19|1241.39|1251.69|1240.89|6
1644411330000|2022-02-09 12:55:30|1251.85|1241.05|1251.85|1241.05|1251.85|1241.05|1251.85|1241.05|1
1644411340000|2022-02-09 12:55:40|1251.51|1240.71|1251.1|1240.3|1251.51|1240.71|1251.1|1240.3|2
1644411350000|2022-02-09 12:55:50|1251.52|1240.72|1251.51|1240.71|1251.8|1241|1251.23|1240.43|8
1644411360000|2022-02-09 12:56:00|1251.63|1240.83|1251.51|1240.71|1251.7|1240.9|1251.51|1240.71|3
1644411370000|2022-02-09 12:56:10|1251.62|1240.82|1251.01|1240.21|1251.62|1240.82|1251.01|1240.21|3
1644411380000|2022-02-09 12:56:20|1251.43|1240.63|1251.43|1240.63|1251.43|1240.63|1251.43|1240.63|1
1644411390000|2022-02-09 12:56:30|1251.01|1240.21|1250.9|1240.1|1251.43|1240.63|1250.9|1240.1|4
1644411400000|2022-02-09 12:56:40|1250.75|1239.95|1249.9|1239.1|1250.9|1240.1|1249.9|1239.1|8
1644411410000|2022-02-09 12:56:50|1249.75|1238.95|1250.74|1239.94|1250.74|1239.94|1249.75|1238.95|7
1644411420000|2022-02-09 12:57:00|1250.27|1239.47|1254.09|1243.29|1254.09|1243.29|1250.27|1239.47|14
1644411430000|2022-02-09 12:57:10|1253.88|1243.08|1252.9|1242.1|1253.88|1243.08|1252.9|1242.1|7
1644411440000|2022-02-09 12:57:20|1253.4|1242.6|1253.65|1242.85|1253.65|1242.85|1253.22|1242.42|6
1644411450000|2022-02-09 12:57:30|1253.5|1242.7|1253.52|1242.72|1253.52|1242.72|1253.29|1242.49|3
1644411460000|2022-02-09 12:57:40|1253.47|1242.67|1252.62|1241.82|1253.47|1242.67|1252.55|1241.75|5
1644411480000|2022-02-09 12:58:00|1252.5|1241.7|1252.49|1241.69|1252.71|1241.91|1251.9|1241.1|5
1644411490000|2022-02-09 12:58:10|1252.21|1241.41|1252.62|1241.82|1252.62|1241.82|1252.21|1241.41|3
1644411500000|2022-02-09 12:58:20|1252.21|1241.41|1251.9|1241.1|1252.21|1241.41|1251.9|1241.1|2
1644411510000|2022-02-09 12:58:30|1252.21|1241.41|1252.28|1241.48|1252.41|1241.61|1251.41|1240.61|6
1644411520000|2022-02-09 12:58:40|1252.03|1241.23|1252.7|1241.9|1252.7|1241.9|1251.9|1241.1|10
1644411530000|2022-02-09 12:58:50|1252.4|1241.6|1251.57|1240.77|1252.4|1241.6|1251.15|1240.35|6
1644411540000|2022-02-09 12:59:00|1251.47|1240.67|1251.05|1240.25|1251.47|1240.67|1251.05|1240.25|4
1644411550000|2022-02-09 12:59:10|1251.47|1240.67|1251.25|1240.45|1251.47|1240.67|1251.05|1240.25|3
1644411560000|2022-02-09 12:59:20|1251.45|1240.65|1251.45|1240.65|1251.45|1240.65|1251.45|1240.65|1
1644411570000|2022-02-09 12:59:30|1251.09|1240.29|1251.8|1241|1251.8|1241|1251.09|1240.29|4
1644411580000|2022-02-09 12:59:40|1251.67|1240.87|1251.67|1240.87|1251.67|1240.87|1251.67|1240.87|1
1644411590000|2022-02-09 12:59:50|1251.49|1240.69|1251.15|1240.35|1251.49|1240.69|1251.15|1240.35|2
1644411600000|2022-02-09 13:00:00|1251.55|1240.75|1251.9|1241.1|1251.9|1241.1|1251.5|1240.7|3
1644411610000|2022-02-09 13:00:10|1251.75|1240.95|1251.49|1240.69|1251.75|1240.95|1251.49|1240.69|2
1644411630000|2022-02-09 13:00:30|1251.41|1240.61|1249.9|1239.1|1251.49|1240.69|1249.4|1238.6|9
1644411640000|2022-02-09 13:00:40|1249.79|1238.99|1249.39|1238.59|1249.79|1238.99|1249.25|1238.45|7
1644411650000|2022-02-09 13:00:50|1249.42|1238.62|1247.9|1237.1|1249.64|1238.84|1247.9|1237.1|6
1644411660000|2022-02-09 13:01:00|1246.9|1236.1|1248.59|1237.79|1248.59|1237.79|1246.9|1236.1|14
1644411670000|2022-02-09 13:01:10|1248.15|1237.35|1248.34|1237.54|1248.59|1237.79|1247.88|1237.08|7
1644411680000|2022-02-09 13:01:20|1249.09|1238.29|1249.47|1238.67|1249.47|1238.67|1249.07|1238.27|7
1644411690000|2022-02-09 13:01:30|1249.75|1238.95|1249.8|1239|1249.8|1239|1249.75|1238.95|2
1644411700000|2022-02-09 13:01:40|1248.9|1238.1|1248.84|1238.04|1249.32|1238.52|1248.84|1238.04|12
1644411710000|2022-02-09 13:01:50|1248.7|1237.9|1249.16|1238.36|1249.28|1238.48|1248.34|1237.54|11
1644411720000|2022-02-09 13:02:00|1248.88|1238.08|1248.84|1238.04|1248.88|1238.08|1248.84|1238.04|2
1644411730000|2022-02-09 13:02:10|1248.47|1237.67|1248.76|1237.96|1248.76|1237.96|1248.47|1237.67|3
1644411740000|2022-02-09 13:02:20|1248.52|1237.72|1248.7|1237.9|1248.76|1237.96|1248.1|1237.3|7
1644411750000|2022-02-09 13:02:30|1248.84|1238.04|1248.9|1238.1|1248.9|1238.1|1248.8|1238|3
1644411760000|2022-02-09 13:02:40|1249.15|1238.35|1250.09|1239.29|1250.2|1239.4|1249.15|1238.35|7
1644411770000|2022-02-09 13:02:50|1250.12|1239.32|1250.39|1239.59|1250.45|1239.65|1250.12|1239.32|7
1644411780000|2022-02-09 13:03:00|1250.32|1239.52|1251.12|1240.32|1251.12|1240.32|1249.9|1239.1|5
1644411790000|2022-02-09 13:03:10|1251.16|1240.36|1251.19|1240.39|1251.35|1240.55|1251.16|1240.36|3
1644411800000|2022-02-09 13:03:20|1250.9|1240.1|1250.9|1240.1|1250.9|1240.1|1250.9|1240.1|1
1644411810000|2022-02-09 13:03:30|1251.19|1240.39|1251.19|1240.39|1251.4|1240.6|1251.14|1240.34|6
1644411820000|2022-02-09 13:03:40|1251.4|1240.6|1251.27|1240.47|1251.44|1240.64|1250.77|1239.97|7
1644411830000|2022-02-09 13:03:50|1251.32|1240.52|1250.47|1239.67|1251.32|1240.52|1250.44|1239.64|5
1644411840000|2022-02-09 13:04:00|1250.77|1239.97|1250.69|1239.89|1250.77|1239.97|1250.45|1239.65|5
1644411850000|2022-02-09 13:04:10|1250.27|1239.47|1250.59|1239.79|1250.69|1239.89|1250.27|1239.47|4
1644411860000|2022-02-09 13:04:20|1250.08|1239.28|1251.02|1240.22|1251.27|1240.47|1250.05|1239.25|9
1644411870000|2022-02-09 13:04:30|1250.69|1239.89|1251.35|1240.55|1251.35|1240.55|1250.69|1239.89|8
1644411880000|2022-02-09 13:04:40|1251.25|1240.45|1251.02|1240.22|1251.25|1240.45|1250.57|1239.77|5
1644411890000|2022-02-09 13:04:50|1251.3|1240.5|1251.3|1240.5|1251.3|1240.5|1250.8|1240|3
1644411900000|2022-02-09 13:05:00|1251.27|1240.47|1250.9|1240.1|1251.27|1240.47|1250.29|1239.49|12
1644411920000|2022-02-09 13:05:20|1250.69|1239.89|1250.65|1239.85|1250.9|1240.1|1250.4|1239.6|5
1644411930000|2022-02-09 13:05:30|1250.73|1239.93|1251.4|1240.6|1251.4|1240.6|1250.6|1239.8|8
1644411940000|2022-02-09 13:05:40|1251.55|1240.75|1250.9|1240.1|1251.55|1240.75|1250.9|1240.1|7
1644411950000|2022-02-09 13:05:50|1251.05|1240.25|1251.05|1240.25|1251.55|1240.75|1250.5|1239.7|5
1644411960000|2022-02-09 13:06:00|1252.03|1241.23|1253.11|1242.31|1253.25|1242.45|1251.84|1241.04|10
1644411970000|2022-02-09 13:06:10|1253.37|1242.57|1253.47|1242.67|1253.55|1242.75|1253.2|1242.4|4
1644411980000|2022-02-09 13:06:20|1253.85|1243.05|1253.85|1243.05|1253.85|1243.05|1253.85|1243.05|1
1644411990000|2022-02-09 13:06:30|1253.52|1242.72|1252.9|1242.1|1253.52|1242.72|1252.9|1242.1|3
1644412000000|2022-02-09 13:06:40|1252.82|1242.02|1252.72|1241.92|1252.82|1242.02|1252.72|1241.92|2
1644412010000|2022-02-09 13:06:50|1252.4|1241.6|1253.15|1242.35|1253.4|1242.6|1251.9|1241.1|8
1644412020000|2022-02-09 13:07:00|1253|1242.2|1253.27|1242.47|1253.35|1242.55|1253|1242.2|4
1644412030000|2022-02-09 13:07:10|1253.35|1242.55|1252.9|1242.1|1253.35|1242.55|1252.85|1242.05|5
1644412040000|2022-02-09 13:07:20|1252.82|1242.02|1252.22|1241.42|1252.82|1242.02|1251.9|1241.1|5
1644412050000|2022-02-09 13:07:30|1252.19|1241.39|1252.72|1241.92|1252.9|1242.1|1252.19|1241.39|7
1644412060000|2022-02-09 13:07:40|1252.4|1241.6|1252.19|1241.39|1252.4|1241.6|1251.85|1241.05|5
1644412070000|2022-02-09 13:07:50|1252.15|1241.35|1251.9|1241.1|1252.4|1241.6|1251.9|1241.1|5
1644412080000|2022-02-09 13:08:00|1250.9|1240.1|1250.53|1239.73|1250.9|1240.1|1250.53|1239.73|3
1644412090000|2022-02-09 13:08:10|1250.55|1239.75|1250.32|1239.52|1250.55|1239.75|1250.32|1239.52|2
1644412100000|2022-02-09 13:08:20|1250.41|1239.61|1250.32|1239.52|1250.65|1239.85|1250.32|1239.52|6
1644412110000|2022-02-09 13:08:30|1250.4|1239.6|1250.32|1239.52|1250.4|1239.6|1250.32|1239.52|2
1644412120000|2022-02-09 13:08:40|1250.65|1239.85|1249.9|1239.1|1250.65|1239.85|1249.9|1239.1|4
1644412130000|2022-02-09 13:08:50|1250.22|1239.42|1250.79|1239.99|1251.1|1240.3|1250.22|1239.42|9
1644412140000|2022-02-09 13:09:00|1250.6|1239.8|1251.09|1240.29|1251.09|1240.29|1250.6|1239.8|2
1644412150000|2022-02-09 13:09:10|1250.86|1240.06|1251.09|1240.29|1251.09|1240.29|1250.86|1240.06|3
1644412170000|2022-02-09 13:09:30|1250.85|1240.05|1250.72|1239.92|1250.85|1240.05|1250.72|1239.92|2
1644412180000|2022-02-09 13:09:40|1250.32|1239.52|1250.22|1239.42|1250.54|1239.74|1250.22|1239.42|3
1644412190000|2022-02-09 13:09:50|1250|1239.2|1250.9|1240.1|1251.65|1240.85|1250|1239.2|12
1644412200000|2022-02-09 13:10:00|1251.16|1240.36|1251.9|1241.1|1252.54|1241.74|1251.16|1240.36|7
1644412210000|2022-02-09 13:10:10|1252.4|1241.6|1252.15|1241.35|1252.54|1241.74|1252.04|1241.24|4
1644412220000|2022-02-09 13:10:20|1251.96|1241.16|1253.93|1243.13|1253.93|1243.13|1251.96|1241.16|14
1644412230000|2022-02-09 13:10:30|1254.21|1243.41|1253.69|1242.89|1254.4|1243.6|1253.69|1242.89|5
1644412240000|2022-02-09 13:10:40|1253.89|1243.09|1254.15|1243.35|1254.15|1243.35|1253.5|1242.7|6
1644412250000|2022-02-09 13:10:50|1254.19|1243.39|1254.4|1243.6|1254.9|1244.1|1254.19|1243.39|7
1644412260000|2022-02-09 13:11:00|1254.55|1243.75|1254.65|1243.85|1254.65|1243.85|1254.05|1243.25|4
1644412270000|2022-02-09 13:11:10|1254.4|1243.6|1254.15|1243.35|1254.45|1243.65|1253.77|1242.97|12
1644412280000|2022-02-09 13:11:20|1254.4|1243.6|1254.4|1243.6|1254.65|1243.85|1253.9|1243.1|6
1644412290000|2022-02-09 13:11:30|1254.59|1243.79|1257.25|1246.45|1257.25|1246.45|1254.15|1243.35|17
1644412300000|2022-02-09 13:11:40|1257.11|1246.31|1256.6|1245.8|1257.11|1246.31|1256.6|1245.8|10
1644412310000|2022-02-09 13:11:50|1256.69|1245.89|1256.6|1245.8|1256.69|1245.89|1256.24|1245.44|4
1644412320000|2022-02-09 13:12:00|1256.71|1245.91|1256.91|1246.11|1256.91|1246.11|1256.4|1245.6|14
1644412330000|2022-02-09 13:12:10|1256.9|1246.1|1258.15|1247.35|1258.49|1247.69|1256.9|1246.1|12
1644412340000|2022-02-09 13:12:20|1257.45|1246.65|1256.01|1245.21|1257.9|1247.1|1255.83|1245.03|15
1644412350000|2022-02-09 13:12:30|1256.33|1245.53|1256.9|1246.1|1256.9|1246.1|1255.82|1245.02|11
1644412360000|2022-02-09 13:12:40|1256.82|1246.02|1256.54|1245.74|1256.9|1246.1|1255.95|1245.15|13
1644412370000|2022-02-09 13:12:50|1256.73|1245.93|1256.73|1245.93|1256.73|1245.93|1255.9|1245.1|12
1644412380000|2022-02-09 13:13:00|1256.7|1245.9|1257.03|1246.23|1257.13|1246.33|1256.7|1245.9|7
1644412390000|2022-02-09 13:13:10|1257.1|1246.3|1257.41|1246.61|1257.41|1246.61|1256.9|1246.1|7
1644412400000|2022-02-09 13:13:20|1256.9|1246.1|1256.73|1245.93|1256.9|1246.1|1256.73|1245.93|2
1644412410000|2022-02-09 13:13:30|1256.63|1245.83|1256.38|1245.58|1256.73|1245.93|1256.19|1245.39|9
1644412420000|2022-02-09 13:13:40|1256.19|1245.39|1256.29|1245.49|1256.73|1245.93|1256.15|1245.35|5
1644412430000|2022-02-09 13:13:50|1256.19|1245.39|1256.4|1245.6|1256.73|1245.93|1255.9|1245.1|12
1644412440000|2022-02-09 13:14:00|1256.15|1245.35|1255.82|1245.02|1256.65|1245.85|1255.82|1245.02|14
1644412450000|2022-02-09 13:14:10|1255.9|1245.1|1253.65|1242.85|1255.9|1245.1|1253.32|1242.52|16
1644412460000|2022-02-09 13:14:20|1254.25|1243.45|1253.4|1242.6|1254.25|1243.45|1253.34|1242.54|7
1644412470000|2022-02-09 13:14:30|1253.8|1243|1253.43|1242.63|1253.8|1243|1253.09|1242.29|7
1644412480000|2022-02-09 13:14:40|1253.4|1242.6|1255.15|1244.35|1255.15|1244.35|1253.4|1242.6|8
1644412490000|2022-02-09 13:14:50|1255.47|1244.67|1255.19|1244.39|1255.47|1244.67|1254.9|1244.1|5
1644412500000|2022-02-09 13:15:00|1255.35|1244.55|1255.4|1244.6|1255.6|1244.8|1254.9|1244.1|9
1644412510000|2022-02-09 13:15:10|1254.96|1244.16|1256.09|1245.29|1256.09|1245.29|1254.9|1244.1|6
1644412520000|2022-02-09 13:15:20|1256.45|1245.65|1256.9|1246.1|1256.9|1246.1|1255.9|1245.1|6
1644412530000|2022-02-09 13:15:30|1257.15|1246.35|1257.66|1246.86|1257.76|1246.96|1257.15|1246.35|4
1644412540000|2022-02-09 13:15:40|1257.86|1247.06|1257.9|1247.1|1258.35|1247.55|1257.86|1247.06|14
1644412550000|2022-02-09 13:15:50|1258.21|1247.41|1257.9|1247.1|1258.7|1247.9|1257.9|1247.1|11
1644412560000|2022-02-09 13:16:00|1258.2|1247.4|1257.44|1246.64|1258.2|1247.4|1257.44|1246.64|4
1644412570000|2022-02-09 13:16:10|1257.33|1246.53|1257.52|1246.72|1257.52|1246.72|1257.27|1246.47|5
1644412580000|2022-02-09 13:16:20|1257.08|1246.28|1256.9|1246.1|1257.52|1246.72|1256.73|1245.93|8
1644412590000|2022-02-09 13:16:30|1257.02|1246.22|1256.64|1245.84|1257.52|1246.72|1256.64|1245.84|13
1644412600000|2022-02-09 13:16:40|1256.73|1245.93|1256.82|1246.02|1256.9|1246.1|1256.66|1245.86|6
1644412610000|2022-02-09 13:16:50|1256.9|1246.1|1256.4|1245.6|1256.9|1246.1|1255.84|1245.04|11
1644412620000|2022-02-09 13:17:00|1256.9|1246.1|1255.2|1244.4|1256.9|1246.1|1254.9|1244.1|11
1644412630000|2022-02-09 13:17:10|1255.12|1244.32|1254.9|1244.1|1255.31|1244.51|1254.9|1244.1|6
1644412640000|2022-02-09 13:17:20|1255.2|1244.4|1256.61|1245.81|1256.61|1245.81|1255.17|1244.37|8
1644412650000|2022-02-09 13:17:30|1257.35|1246.55|1256.87|1246.07|1257.6|1246.8|1256.87|1246.07|10
1644412660000|2022-02-09 13:17:40|1256.77|1245.97|1257.3|1246.5|1257.3|1246.5|1256.77|1245.97|8
1644412670000|2022-02-09 13:17:50|1257.25|1246.45|1256.9|1246.1|1258|1247.2|1256.9|1246.1|8
1644412680000|2022-02-09 13:18:00|1257.32|1246.52|1257.87|1247.07|1258.18|1247.38|1256.9|1246.1|12
1644412690000|2022-02-09 13:18:10|1258.25|1247.45|1258.25|1247.45|1258.25|1247.45|1258.25|1247.45|1
1644412700000|2022-02-09 13:18:20|1258.75|1247.95|1258.57|1247.77|1258.75|1247.95|1258.57|1247.77|2
1644412710000|2022-02-09 13:18:30|1258.47|1247.67|1258.55|1247.75|1258.55|1247.75|1258.47|1247.67|2
1644412720000|2022-02-09 13:18:40|1258.32|1247.52|1257.86|1247.06|1258.32|1247.52|1257.41|1246.61|10
1644412730000|2022-02-09 13:18:50|1257.95|1247.15|1259.7|1248.9|1260.2|1249.4|1257.9|1247.1|10
1644412740000|2022-02-09 13:19:00|1259.55|1248.75|1258.53|1247.73|1259.55|1248.75|1258.5|1247.7|6
1644412750000|2022-02-09 13:19:10|1258.4|1247.6|1259.3|1248.5|1259.3|1248.5|1258.4|1247.6|4
1644412760000|2022-02-09 13:19:20|1258.8|1248|1258.4|1247.6|1258.8|1248|1258.32|1247.52|8
1644412770000|2022-02-09 13:19:30|1258.5|1247.7|1258.69|1247.89|1259.15|1248.35|1258.5|1247.7|5
1644412780000|2022-02-09 13:19:40|1259.04|1248.24|1259.03|1248.23|1259.04|1248.24|1259.03|1248.23|2
1644412790000|2022-02-09 13:19:50|1259.13|1248.33|1260.25|1249.45|1260.25|1249.45|1258.74|1247.94|6
1644412800000|2022-02-09 13:20:00|1259.75|1248.95|1258.9|1248.1|1259.75|1248.95|1258.8|1248|4
1644412810000|2022-02-09 13:20:10|1258.7|1247.9|1258.11|1247.31|1258.7|1247.9|1258.11|1247.31|5
1644412820000|2022-02-09 13:20:20|1258.22|1247.42|1258.31|1247.51|1258.35|1247.55|1258.04|1247.24|5
1644412830000|2022-02-09 13:20:30|1258.1|1247.3|1258.54|1247.74|1258.54|1247.74|1257.79|1246.99|6
1644412840000|2022-02-09 13:20:40|1258.93|1248.13|1259.32|1248.52|1259.52|1248.72|1258.93|1248.13|6
1644412850000|2022-02-09 13:20:50|1259.41|1248.61|1259.41|1248.61|1259.41|1248.61|1259.41|1248.61|1
1644412860000|2022-02-09 13:21:00|1259.32|1248.52|1259.24|1248.44|1259.45|1248.65|1259.03|1248.23|7
1644412870000|2022-02-09 13:21:10|1259.6|1248.8|1259.6|1248.8|1259.6|1248.8|1259.4|1248.6|4
1644412880000|2022-02-09 13:21:20|1259.9|1249.1|1260.19|1249.39|1260.4|1249.6|1259.9|1249.1|9
1644412890000|2022-02-09 13:21:30|1259.9|1249.1|1260.85|1250.05|1260.9|1250.1|1259.9|1249.1|8
1644412900000|2022-02-09 13:21:40|1260.53|1249.73|1260.85|1250.05|1260.9|1250.1|1260.53|1249.73|6
1644412910000|2022-02-09 13:21:50|1260.7|1249.9|1260.75|1249.95|1260.75|1249.95|1260.7|1249.9|2
1644412920000|2022-02-09 13:22:00|1260.66|1249.86|1260.67|1249.87|1260.9|1250.1|1260.66|1249.86|5
1644412930000|2022-02-09 13:22:10|1260.76|1249.96|1260.7|1249.9|1260.76|1249.96|1260.57|1249.77|4
1644412940000|2022-02-09 13:22:20|1260.57|1249.77|1260.57|1249.77|1260.8|1250|1260.57|1249.77|3
1644412950000|2022-02-09 13:22:30|1260.9|1250.1|1260.9|1250.1|1260.9|1250.1|1260.9|1250.1|1
1644412960000|2022-02-09 13:22:40|1260.57|1249.77|1260.9|1250.1|1260.95|1250.15|1260.4|1249.6|5
1644412970000|2022-02-09 13:22:50|1260.39|1249.59|1260.4|1249.6|1260.69|1249.89|1260.1|1249.3|6
1644412980000|2022-02-09 13:23:00|1260.69|1249.89|1260.72|1249.92|1260.72|1249.92|1260.38|1249.58|4
1644412990000|2022-02-09 13:23:10|1260.38|1249.58|1261.15|1250.35|1261.15|1250.35|1260.38|1249.58|8
1644413000000|2022-02-09 13:23:20|1260.95|1250.15|1260.78|1249.98|1260.95|1250.15|1260.78|1249.98|3
1644413010000|2022-02-09 13:23:30|1260.69|1249.89|1259.9|1249.1|1260.9|1250.1|1259.81|1249.01|5
1644413020000|2022-02-09 13:23:40|1259.79|1248.99|1260.09|1249.29|1260.4|1249.6|1259.79|1248.99|5
1644413030000|2022-02-09 13:23:50|1260.17|1249.37|1260.9|1250.1|1260.93|1250.13|1260.17|1249.37|4
1644413040000|2022-02-09 13:24:00|1261.25|1250.45|1260.93|1250.13|1261.25|1250.45|1260.9|1250.1|6
1644413050000|2022-02-09 13:24:10|1261|1250.2|1259.9|1249.1|1261|1250.2|1259.9|1249.1|7
1644413060000|2022-02-09 13:24:20|1259.65|1248.85|1258.32|1247.52|1259.65|1248.85|1258.32|1247.52|8
1644413070000|2022-02-09 13:24:30|1258.5|1247.7|1257.32|1246.52|1258.5|1247.7|1257.32|1246.52|13
1644413080000|2022-02-09 13:24:40|1257.24|1246.44|1256.53|1245.73|1257.45|1246.65|1256.53|1245.73|3
1644413090000|2022-02-09 13:24:50|1256.4|1245.6|1255.9|1245.1|1256.4|1245.6|1255.01|1244.21|11
1644413100000|2022-02-09 13:25:00|1255.72|1244.92|1256.65|1245.85|1256.65|1245.85|1255.65|1244.85|7
1644413110000|2022-02-09 13:25:10|1256.93|1246.13|1256.9|1246.1|1257.62|1246.82|1256.9|1246.1|9
1644413120000|2022-02-09 13:25:20|1257.78|1246.98|1257.32|1246.52|1257.78|1246.98|1257.3|1246.5|4
1644413130000|2022-02-09 13:25:30|1256.9|1246.1|1256.4|1245.6|1256.9|1246.1|1256.4|1245.6|6
1644413140000|2022-02-09 13:25:40|1256.44|1245.64|1257.12|1246.32|1257.12|1246.32|1256.03|1245.23|6
1644413150000|2022-02-09 13:25:50|1256.9|1246.1|1256.5|1245.7|1256.9|1246.1|1256.05|1245.25|8
1644413160000|2022-02-09 13:26:00|1256|1245.2|1257.12|1246.32|1257.12|1246.32|1256|1245.2|6
1644413170000|2022-02-09 13:26:10|1256.97|1246.17|1257.15|1246.35|1257.4|1246.6|1256.97|1246.17|3
1644413180000|2022-02-09 13:26:20|1257.12|1246.32|1258.02|1247.22|1258.09|1247.29|1257.12|1246.32|4
1644413190000|2022-02-09 13:26:30|1257.99|1247.19|1257.8|1247|1257.99|1247.19|1257.8|1247|3
1644413200000|2022-02-09 13:26:40|1258.09|1247.29|1257.65|1246.85|1258.19|1247.39|1257.65|1246.85|6
1644413210000|2022-02-09 13:26:50|1257.57|1246.77|1257.95|1247.15|1258.09|1247.29|1257.57|1246.77|3
1644413220000|2022-02-09 13:27:00|1257.62|1246.82|1257.84|1247.04|1257.9|1247.1|1257.32|1246.52|6
1644413230000|2022-02-09 13:27:10|1257.79|1246.99|1258.15|1247.35|1258.4|1247.6|1257.79|1246.99|5
1644413240000|2022-02-09 13:27:20|1258.13|1247.33|1258.12|1247.32|1258.15|1247.35|1258.12|1247.32|3
1644413250000|2022-02-09 13:27:30|1258.35|1247.55|1258.12|1247.32|1258.4|1247.6|1257.9|1247.1|5
1644413260000|2022-02-09 13:27:40|1258.09|1247.29|1257.9|1247.1|1258.4|1247.6|1257.9|1247.1|7
1644413270000|2022-02-09 13:27:50|1258.21|1247.41|1258.9|1248.1|1258.9|1248.1|1257.9|1247.1|5
1644413280000|2022-02-09 13:28:00|1259.04|1248.24|1259.04|1248.24|1259.04|1248.24|1259.04|1248.24|1
1644413290000|2022-02-09 13:28:10|1258.99|1248.19|1258.81|1248.01|1258.99|1248.19|1258.65|1247.85|3
1644413310000|2022-02-09 13:28:30|1258.9|1248.1|1258.9|1248.1|1259.4|1248.6|1258.9|1248.1|5
1644413320000|2022-02-09 13:28:40|1259.15|1248.35|1259.29|1248.49|1259.29|1248.49|1259.15|1248.35|3
1644413330000|2022-02-09 13:28:50|1258.95|1248.15|1258.71|1247.91|1258.95|1248.15|1258.52|1247.72|7
1644413340000|2022-02-09 13:29:00|1258.4|1247.6|1258.69|1247.89|1258.71|1247.91|1258.4|1247.6|7
1644413350000|2022-02-09 13:29:10|1258.65|1247.85|1259.2|1248.4|1259.45|1248.65|1258.65|1247.85|7
1644413360000|2022-02-09 13:29:20|1258.95|1248.15|1259.29|1248.49|1259.45|1248.65|1258.95|1248.15|4
1644413370000|2022-02-09 13:29:30|1259|1248.2|1258.32|1247.52|1259.16|1248.36|1257.9|1247.1|20
1644413380000|2022-02-09 13:29:40|1257.65|1246.85|1258.28|1247.48|1258.9|1248.1|1257.65|1246.85|6
1644413390000|2022-02-09 13:29:50|1258.65|1247.85|1258.62|1247.82|1258.9|1248.1|1258.4|1247.6|4
1644413400000|2022-02-09 13:30:00|1258.4|1247.6|1257.9|1247.1|1258.9|1248.1|1257.4|1246.6|15
1644413410000|2022-02-09 13:30:10|1258.21|1247.41|1258.82|1248.02|1258.9|1248.1|1258.21|1247.41|5
1644413420000|2022-02-09 13:30:20|1258.9|1248.1|1259.9|1249.1|1260.15|1249.35|1258.9|1248.1|7
1644413430000|2022-02-09 13:30:30|1259.94|1249.14|1259.9|1249.1|1259.99|1249.19|1259.9|1249.1|3
1644413440000|2022-02-09 13:30:40|1259.82|1249.02|1259.82|1249.02|1259.82|1249.02|1259.82|1249.02|1
1644413450000|2022-02-09 13:30:50|1259.4|1248.6|1259.28|1248.48|1259.95|1249.15|1259.28|1248.48|5
1644413460000|2022-02-09 13:31:00|1259.9|1249.1|1259.46|1248.66|1259.9|1249.1|1259.28|1248.48|4
1644413470000|2022-02-09 13:31:10|1259.65|1248.85|1259.65|1248.85|1259.65|1248.85|1259.4|1248.6|3
1644413480000|2022-02-09 13:31:20|1259.4|1248.6|1259.4|1248.6|1259.65|1248.85|1258.9|1248.1|5
1644413490000|2022-02-09 13:31:30|1258.9|1248.1|1258.71|1247.91|1259.4|1248.6|1258.71|1247.91|7
1644413500000|2022-02-09 13:31:40|1258.21|1247.41|1257.58|1246.78|1258.4|1247.6|1257.58|1246.78|8
1644413510000|2022-02-09 13:31:50|1258.08|1247.28|1258.12|1247.32|1258.4|1247.6|1257.83|1247.03|12
1644413520000|2022-02-09 13:32:00|1258.3|1247.5|1257.9|1247.1|1258.3|1247.5|1257.8|1247|8
1644413530000|2022-02-09 13:32:10|1257.57|1246.77|1257.57|1246.77|1258.15|1247.35|1257.57|1246.77|9
1644413540000|2022-02-09 13:32:20|1258.07|1247.27|1257.57|1246.77|1258.07|1247.27|1257.04|1246.24|5
1644413550000|2022-02-09 13:32:30|1257.38|1246.58|1257.42|1246.62|1257.47|1246.67|1257.38|1246.58|3
1644413560000|2022-02-09 13:32:40|1257.48|1246.68|1257.38|1246.58|1257.54|1246.74|1257.38|1246.58|3
1644413570000|2022-02-09 13:32:50|1257.07|1246.27|1257.07|1246.27|1257.62|1246.82|1257.07|1246.27|8
1644413580000|2022-02-09 13:33:00|1257.48|1246.68|1257.48|1246.68|1257.7|1246.9|1257.48|1246.68|5
1644413590000|2022-02-09 13:33:10|1257.47|1246.67|1257.3|1246.5|1257.57|1246.77|1256.82|1246.02|12
1644413600000|2022-02-09 13:33:20|1256.9|1246.1|1256.82|1246.02|1257.01|1246.21|1256.82|1246.02|5
1644413610000|2022-02-09 13:33:30|1256.9|1246.1|1256.65|1245.85|1256.9|1246.1|1256.4|1245.6|4
1644413620000|2022-02-09 13:33:40|1256.9|1246.1|1256.62|1245.82|1256.9|1246.1|1256.34|1245.54|6
1644413630000|2022-02-09 13:33:50|1256.37|1245.57|1257.01|1246.21|1257.07|1246.27|1256.37|1245.57|9
1644413640000|2022-02-09 13:34:00|1256.9|1246.1|1257.29|1246.49|1257.29|1246.49|1256.9|1246.1|6
1644413650000|2022-02-09 13:34:10|1257.15|1246.35|1257.35|1246.55|1257.57|1246.77|1257.15|1246.35|4
1644413660000|2022-02-09 13:34:20|1257.07|1246.27|1258.09|1247.29|1258.09|1247.29|1257.07|1246.27|6
1644413670000|2022-02-09 13:34:30|1258.13|1247.33|1258.9|1248.1|1258.9|1248.1|1257.9|1247.1|11
1644413680000|2022-02-09 13:34:40|1258.84|1248.04|1259.9|1249.1|1259.9|1249.1|1258.84|1248.04|5
1644413690000|2022-02-09 13:34:50|1260.18|1249.38|1260.65|1249.85|1260.87|1250.07|1260.18|1249.38|7
1644413700000|2022-02-09 13:35:00|1260.88|1250.08|1260.74|1249.94|1261.1|1250.3|1260.68|1249.88|7
1644413710000|2022-02-09 13:35:10|1260.52|1249.72|1260.52|1249.72|1260.74|1249.94|1260.52|1249.72|3
1644413720000|2022-02-09 13:35:20|1260.55|1249.75|1260.55|1249.75|1260.55|1249.75|1260.55|1249.75|1
1644413730000|2022-02-09 13:35:30|1260.32|1249.52|1260.65|1249.85|1260.74|1249.94|1260.32|1249.52|6
1644413750000|2022-02-09 13:35:50|1260.24|1249.44|1259.82|1249.02|1260.64|1249.84|1259.82|1249.02|5
1644413760000|2022-02-09 13:36:00|1259.4|1248.6|1259.42|1248.62|1259.82|1249.02|1259.4|1248.6|4
1644413770000|2022-02-09 13:36:10|1259.1|1248.3|1258.4|1247.6|1259.1|1248.3|1258.4|1247.6|5
1644413780000|2022-02-09 13:36:20|1258.3|1247.5|1258.3|1247.5|1258.3|1247.5|1258.3|1247.5|1
1644413790000|2022-02-09 13:36:30|1257.99|1247.19|1259.9|1249.1|1259.9|1249.1|1257.99|1247.19|6
1644413800000|2022-02-09 13:36:40|1259.4|1248.6|1260.31|1249.51|1260.31|1249.51|1259.4|1248.6|5
1644413810000|2022-02-09 13:36:50|1259.9|1249.1|1260.32|1249.52|1260.9|1250.1|1259.9|1249.1|8
1644413820000|2022-02-09 13:37:00|1260.51|1249.71|1260.58|1249.78|1260.58|1249.78|1260.51|1249.71|2
1644413830000|2022-02-09 13:37:10|1260.4|1249.6|1260.32|1249.52|1260.5|1249.7|1260.32|1249.52|3
1644413840000|2022-02-09 13:37:20|1260.6|1249.8|1260.6|1249.8|1260.6|1249.8|1260.6|1249.8|1
1644413850000|2022-02-09 13:37:30|1260.37|1249.57|1260.37|1249.57|1260.37|1249.57|1259.95|1249.15|3
1644413860000|2022-02-09 13:37:40|1260.32|1249.52|1259.9|1249.1|1260.32|1249.52|1259.9|1249.1|6
1644413870000|2022-02-09 13:37:50|1260.12|1249.32|1260.2|1249.4|1260.62|1249.82|1259.85|1249.05|16
1644413880000|2022-02-09 13:38:00|1260.01|1249.21|1260.8|1250|1260.8|1250|1260.01|1249.21|4
1644413890000|2022-02-09 13:38:10|1260.9|1250.1|1260.9|1250.1|1260.96|1250.16|1260.9|1250.1|3
1644413900000|2022-02-09 13:38:20|1260.62|1249.82|1260.19|1249.39|1260.66|1249.86|1260.19|1249.39|4
1644413910000|2022-02-09 13:38:30|1260.4|1249.6|1259.82|1249.02|1260.4|1249.6|1259.82|1249.02|6
1644413920000|2022-02-09 13:38:40|1259.9|1249.1|1260.69|1249.89|1260.9|1250.1|1259.9|1249.1|12
1644413930000|2022-02-09 13:38:50|1260.4|1249.6|1261.16|1250.36|1261.16|1250.36|1260.4|1249.6|10
1644413940000|2022-02-09 13:39:00|1261.75|1250.95|1262.95|1252.15|1262.97|1252.17|1261.75|1250.95|12
1644413950000|2022-02-09 13:39:10|1262.88|1252.08|1263.84|1253.04|1263.9|1253.1|1262.88|1252.08|13
1644413960000|2022-02-09 13:39:20|1263.86|1253.06|1264.12|1253.32|1264.8|1254|1263.74|1252.94|16
1644413970000|2022-02-09 13:39:30|1264|1253.2|1264.9|1254.1|1264.9|1254.1|1264|1253.2|6
1644413980000|2022-02-09 13:39:40|1264.8|1254|1264.62|1253.82|1264.9|1254.1|1264.62|1253.82|3
1644413990000|2022-02-09 13:39:50|1264.8|1254|1264.04|1253.24|1264.9|1254.1|1264.04|1253.24|12
1644414000000|2022-02-09 13:40:00|1263.9|1253.1|1263.9|1253.1|1263.9|1253.1|1263.9|1253.1|1
1644414010000|2022-02-09 13:40:10|1264.12|1253.32|1264.02|1253.22|1264.12|1253.32|1263.9|1253.1|4
1644414020000|2022-02-09 13:40:20|1264.1|1253.3|1264.1|1253.3|1264.1|1253.3|1264.1|1253.3|1
1644414030000|2022-02-09 13:40:30|1264.22|1253.42|1264.53|1253.73|1265.14|1254.34|1264.13|1253.33|11
1644414040000|2022-02-09 13:40:40|1264.82|1254.02|1264.82|1254.02|1264.82|1254.02|1264.25|1253.45|6
1644414050000|2022-02-09 13:40:50|1264.78|1253.98|1263.82|1253.02|1264.9|1254.1|1263.71|1252.91|5
1644414060000|2022-02-09 13:41:00|1263.71|1252.91|1263.71|1252.91|1263.71|1252.91|1263.4|1252.6|3
1644414070000|2022-02-09 13:41:10|1263.82|1253.02|1263.82|1253.02|1263.82|1253.02|1263.82|1253.02|1
1644414080000|2022-02-09 13:41:20|1263.4|1252.6|1263.4|1252.6|1263.9|1253.1|1263.4|1252.6|10
1644414090000|2022-02-09 13:41:30|1263.65|1252.85|1263.27|1252.47|1263.65|1252.85|1263.15|1252.35|5
1644414100000|2022-02-09 13:41:40|1263.21|1252.41|1263.57|1252.77|1263.6|1252.8|1263.21|1252.41|4
1644414110000|2022-02-09 13:41:50|1263.65|1252.85|1263.9|1253.1|1263.9|1253.1|1263.65|1252.85|4
1644414130000|2022-02-09 13:42:10|1264.01|1253.21|1263.9|1253.1|1264.1|1253.3|1263.9|1253.1|3
1644414140000|2022-02-09 13:42:20|1264.31|1253.51|1264.9|1254.1|1264.9|1254.1|1264.06|1253.26|9
1644414150000|2022-02-09 13:42:30|1264.52|1253.72|1264.52|1253.72|1264.57|1253.77|1264.4|1253.6|4
1644414160000|2022-02-09 13:42:40|1264.15|1253.35|1264.03|1253.23|1264.9|1254.1|1264.03|1253.23|4
1644414170000|2022-02-09 13:42:50|1264.15|1253.35|1264.9|1254.1|1264.9|1254.1|1264.08|1253.28|6
1644414180000|2022-02-09 13:43:00|1264.99|1254.19|1266.7|1255.9|1266.89|1256.09|1264.99|1254.19|7
1644414190000|2022-02-09 13:43:10|1266.9|1256.1|1268.99|1258.19|1269|1258.2|1266.86|1256.06|20
1644414200000|2022-02-09 13:43:20|1268.9|1258.1|1266.9|1256.1|1269.82|1259.02|1266.9|1256.1|16
1644414210000|2022-02-09 13:43:30|1265.49|1254.69|1264.65|1253.85|1265.49|1254.69|1264.65|1253.85|13
1644414220000|2022-02-09 13:43:40|1264.5|1253.7|1264.28|1253.48|1264.5|1253.7|1263.75|1252.95|7
1644414230000|2022-02-09 13:43:50|1264.07|1253.27|1264.56|1253.76|1264.74|1253.94|1264.07|1253.27|10
1644414250000|2022-02-09 13:44:10|1264.24|1253.44|1264.9|1254.1|1265.21|1254.41|1264.24|1253.44|7
1644414260000|2022-02-09 13:44:20|1265.05|1254.25|1264.74|1253.94|1265.05|1254.25|1264.74|1253.94|4
1644414270000|2022-02-09 13:44:30|1264.19|1253.39|1263.4|1252.6|1264.4|1253.6|1263.4|1252.6|6
1644414280000|2022-02-09 13:44:40|1264.29|1253.49|1264.4|1253.6|1264.4|1253.6|1263.79|1252.99|6
1644414290000|2022-02-09 13:44:50|1264.9|1254.1|1264.4|1253.6|1264.9|1254.1|1264.09|1253.29|4
1644414300000|2022-02-09 13:45:00|1263.9|1253.1|1263.9|1253.1|1264.4|1253.6|1263.82|1253.02|6
1644414310000|2022-02-09 13:45:10|1263.4|1252.6|1263.65|1252.85|1263.78|1252.98|1263.03|1252.23|8
1644414320000|2022-02-09 13:45:20|1263.98|1253.18|1264.4|1253.6|1264.4|1253.6|1263.98|1253.18|7
1644414330000|2022-02-09 13:45:30|1264.3|1253.5|1264.47|1253.67|1264.47|1253.67|1264.3|1253.5|2
1644414340000|2022-02-09 13:45:40|1264.67|1253.87|1264.66|1253.86|1264.86|1254.06|1264.4|1253.6|5
1644414350000|2022-02-09 13:45:50|1264.4|1253.6|1264.95|1254.15|1265.04|1254.24|1264.4|1253.6|6
1644414360000|2022-02-09 13:46:00|1265.21|1254.41|1264.9|1254.1|1265.21|1254.41|1264.9|1254.1|3
1644414370000|2022-02-09 13:46:10|1265.03|1254.23|1265.46|1254.66|1265.46|1254.66|1265.03|1254.23|4
1644414390000|2022-02-09 13:46:30|1265.51|1254.71|1267.15|1256.35|1267.32|1256.52|1265.33|1254.53|8
1644414400000|2022-02-09 13:46:40|1267.42|1256.62|1267.15|1256.35|1267.54|1256.74|1266.98|1256.18|5
1644414410000|2022-02-09 13:46:50|1267.3|1256.5|1267.3|1256.5|1267.3|1256.5|1267.3|1256.5|1
1644414420000|2022-02-09 13:47:00|1267.25|1256.45|1267.9|1257.1|1267.9|1257.1|1267.25|1256.45|4
1644414430000|2022-02-09 13:47:10|1267.89|1257.09|1268.31|1257.51|1268.31|1257.51|1267.89|1257.09|5
1644414440000|2022-02-09 13:47:20|1268.46|1257.66|1268.2|1257.4|1268.46|1257.66|1268.2|1257.4|2
1644414450000|2022-02-09 13:47:30|1268.46|1257.66|1268.15|1257.35|1268.61|1257.81|1268.15|1257.35|8
1644414460000|2022-02-09 13:47:40|1268.05|1257.25|1268.05|1257.25|1268.05|1257.25|1268.05|1257.25|1
1644414470000|2022-02-09 13:47:50|1267.9|1257.1|1268.11|1257.31|1268.18|1257.38|1267.9|1257.1|4
1644414480000|2022-02-09 13:48:00|1268.14|1257.34|1268.11|1257.31|1268.14|1257.34|1268.11|1257.31|2
1644414490000|2022-02-09 13:48:10|1268.07|1257.27|1268.6|1257.8|1268.6|1257.8|1268.07|1257.27|8
1644414500000|2022-02-09 13:48:20|1268.42|1257.62|1268.6|1257.8|1268.6|1257.8|1268.38|1257.58|7
1644414510000|2022-02-09 13:48:30|1268.42|1257.62|1268.86|1258.06|1268.86|1258.06|1268.35|1257.55|6
1644414520000|2022-02-09 13:48:40|1268.9|1258.1|1269.01|1258.21|1269.1|1258.3|1268.86|1258.06|5
1644414530000|2022-02-09 13:48:50|1269.1|1258.3|1268.49|1257.69|1269.13|1258.33|1268.4|1257.6|12
1644414540000|2022-02-09 13:49:00|1268.5|1257.7|1268.5|1257.7|1268.5|1257.7|1268.28|1257.48|5
1644414550000|2022-02-09 13:49:10|1268.15|1257.35|1268.2|1257.4|1268.5|1257.7|1268.15|1257.35|3
1644414560000|2022-02-09 13:49:20|1267.7|1256.9|1266.4|1255.6|1267.7|1256.9|1266.4|1255.6|5
1644414570000|2022-02-09 13:49:30|1266.21|1255.41|1266.12|1255.32|1266.21|1255.41|1265.9|1255.1|5
1644414580000|2022-02-09 13:49:40|1266.27|1255.47|1265.9|1255.1|1266.63|1255.83|1265.9|1255.1|5
1644414590000|2022-02-09 13:49:50|1266.27|1255.47|1266.6|1255.8|1266.99|1256.19|1266.27|1255.47|9
1644414600000|2022-02-09 13:50:00|1266.97|1256.17|1266.45|1255.65|1266.97|1256.17|1266.45|1255.65|6
1644414610000|2022-02-09 13:50:10|1266.83|1256.03|1266.83|1256.03|1267.23|1256.43|1266.83|1256.03|12
1644414620000|2022-02-09 13:50:20|1266.91|1256.11|1267.03|1256.23|1267.03|1256.23|1266.8|1256|13
1644414630000|2022-02-09 13:50:30|1267.02|1256.22|1266.88|1256.08|1267.31|1256.51|1266.88|1256.08|14
1644414640000|2022-02-09 13:50:40|1266.92|1256.12|1266.79|1255.99|1267|1256.2|1266.75|1255.95|5
1644414650000|2022-02-09 13:50:50|1266.9|1256.1|1267.03|1256.23|1267.03|1256.23|1266.79|1255.99|4
1644414660000|2022-02-09 13:51:00|1267.15|1256.35|1267.38|1256.58|1267.38|1256.58|1267.15|1256.35|3
1644414670000|2022-02-09 13:51:10|1267.53|1256.73|1267.53|1256.73|1267.53|1256.73|1267.53|1256.73|1
1644414680000|2022-02-09 13:51:20|1267.43|1256.63|1268.29|1257.49|1268.45|1257.65|1267.32|1256.52|8
1644414690000|2022-02-09 13:51:30|1267.9|1257.1|1269.02|1258.22|1269.51|1258.71|1267.9|1257.1|6
1644414700000|2022-02-09 13:51:40|1269.14|1258.34|1267.9|1257.1|1269.14|1258.34|1267.78|1256.98|11
1644414710000|2022-02-09 13:51:50|1267.46|1256.66|1267.9|1257.1|1267.9|1257.1|1267.46|1256.66|2
1644414720000|2022-02-09 13:52:00|1267.71|1256.91|1267.71|1256.91|1267.71|1256.91|1267.71|1256.91|1
1644414730000|2022-02-09 13:52:10|1267.82|1257.02|1267.82|1257.02|1267.82|1257.02|1267.82|1257.02|1
1644414740000|2022-02-09 13:52:20|1267.65|1256.85|1267.58|1256.78|1267.65|1256.85|1267.19|1256.39|3
1644414750000|2022-02-09 13:52:30|1267.82|1257.02|1268.14|1257.34|1268.14|1257.34|1267.25|1256.45|8
1644414760000|2022-02-09 13:52:40|1268.21|1257.41|1268.02|1257.22|1268.45|1257.65|1267.52|1256.72|10
1644414770000|2022-02-09 13:52:50|1267.9|1257.1|1268.12|1257.32|1268.4|1257.6|1267.9|1257.1|4
1644414780000|2022-02-09 13:53:00|1268.39|1257.59|1263.9|1253.1|1268.48|1257.68|1263.9|1253.1|16
1644414790000|2022-02-09 13:53:10|1263.79|1252.99|1263.84|1253.04|1264.6|1253.8|1263.6|1252.8|14
1644414800000|2022-02-09 13:53:20|1263.9|1253.1|1264.06|1253.26|1264.44|1253.64|1263.9|1253.1|4
1644414810000|2022-02-09 13:53:30|1263.9|1253.1|1265.15|1254.35|1265.15|1254.35|1263.9|1253.1|8
1644414820000|2022-02-09 13:53:40|1265.2|1254.4|1264.9|1254.1|1265.2|1254.4|1264.4|1253.6|8
1644414830000|2022-02-09 13:53:50|1265.19|1254.39|1265.25|1254.45|1265.4|1254.6|1264.82|1254.02|5
1644414840000|2022-02-09 13:54:00|1265.1|1254.3|1264.82|1254.02|1265.35|1254.55|1264.6|1253.8|16
1644414850000|2022-02-09 13:54:10|1265.07|1254.27|1265.13|1254.33|1265.18|1254.38|1264.6|1253.8|11
1644414860000|2022-02-09 13:54:20|1265.1|1254.3|1265.1|1254.3|1265.23|1254.43|1264.42|1253.62|4
1644414870000|2022-02-09 13:54:30|1265.3|1254.5|1264.58|1253.78|1265.3|1254.5|1264.58|1253.78|3
1644414880000|2022-02-09 13:54:40|1264.2|1253.4|1261.24|1250.44|1264.2|1253.4|1261.24|1250.44|14
1644414890000|2022-02-09 13:54:50|1261.49|1250.69|1263.09|1252.29|1263.09|1252.29|1261|1250.2|8
1644414900000|2022-02-09 13:55:00|1263.01|1252.21|1263.12|1252.32|1263.12|1252.32|1263.01|1252.21|2
1644414920000|2022-02-09 13:55:20|1263.4|1252.6|1262.9|1252.1|1263.4|1252.6|1262.9|1252.1|3
1644414930000|2022-02-09 13:55:30|1262.96|1252.16|1262.96|1252.16|1262.96|1252.16|1262.96|1252.16|1
1644414940000|2022-02-09 13:55:40|1263.01|1252.21|1262.88|1252.08|1263.25|1252.45|1262.88|1252.08|3
1644414950000|2022-02-09 13:55:50|1263.16|1252.36|1262.9|1252.1|1263.16|1252.36|1262.9|1252.1|2
1644414960000|2022-02-09 13:56:00|1262.96|1252.16|1262.9|1252.1|1263|1252.2|1262.9|1252.1|3
1644414970000|2022-02-09 13:56:10|1262.93|1252.13|1262.93|1252.13|1262.93|1252.13|1262.93|1252.13|1
1644414980000|2022-02-09 13:56:20|1262.9|1252.1|1262.49|1251.69|1262.9|1252.1|1262.49|1251.69|3
1644414990000|2022-02-09 13:56:30|1262.19|1251.39|1261.4|1250.6|1262.19|1251.39|1260.9|1250.1|15
1644415000000|2022-02-09 13:56:40|1261.29|1250.49|1259.32|1248.52|1261.29|1250.49|1259.32|1248.52|13
1644415010000|2022-02-09 13:56:50|1259.4|1248.6|1258.4|1247.6|1259.4|1248.6|1258.4|1247.6|7
1644415020000|2022-02-09 13:57:00|1258.21|1247.41|1257.21|1246.41|1258.21|1247.41|1257.19|1246.39|5
1644415030000|2022-02-09 13:57:10|1257.3|1246.5|1256.4|1245.6|1257.45|1246.65|1256.4|1245.6|9
1644415040000|2022-02-09 13:57:20|1255.9|1245.1|1254.79|1243.99|1255.9|1245.1|1254.79|1243.99|10
1644415050000|2022-02-09 13:57:30|1255.29|1244.49|1254.4|1243.6|1255.74|1244.94|1254.4|1243.6|12
1644415060000|2022-02-09 13:57:40|1253.9|1243.1|1252.22|1241.42|1253.9|1243.1|1252.22|1241.42|9
1644415070000|2022-02-09 13:57:50|1252.4|1241.6|1251.01|1240.21|1252.4|1241.6|1251.01|1240.21|14
1644415080000|2022-02-09 13:58:00|1251.43|1240.63|1251.4|1240.6|1251.9|1241.1|1250.9|1240.1|11
1644415090000|2022-02-09 13:58:10|1251.03|1240.23|1250.54|1239.74|1251.1|1240.3|1250.37|1239.57|11
1644415100000|2022-02-09 13:58:20|1250.57|1239.77|1249.2|1238.4|1250.9|1240.1|1248.4|1237.6|17
1644415110000|2022-02-09 13:58:30|1249.9|1239.1|1251.15|1240.35|1251.15|1240.35|1249.7|1238.9|12
1644415120000|2022-02-09 13:58:40|1251.34|1240.54|1252.4|1241.6|1252.8|1242|1250.9|1240.1|9
1644415130000|2022-02-09 13:58:50|1252.29|1241.49|1250.9|1240.1|1252.29|1241.49|1250.9|1240.1|8
1644415140000|2022-02-09 13:59:00|1251.9|1241.1|1252.21|1241.41|1252.39|1241.59|1251.85|1241.05|8
1644415150000|2022-02-09 13:59:10|1252.36|1241.56|1251.8|1241|1252.36|1241.56|1251.8|1241|5
1644415160000|2022-02-09 13:59:20|1251.68|1240.88|1250.9|1240.1|1251.8|1241|1250.9|1240.1|7
1644415170000|2022-02-09 13:59:30|1251.03|1240.23|1252.54|1241.74|1252.54|1241.74|1250.9|1240.1|8
1644415180000|2022-02-09 13:59:40|1252.9|1242.1|1252.9|1242.1|1252.9|1242.1|1252.89|1242.09|3
1644415190000|2022-02-09 13:59:50|1252.51|1241.71|1251.98|1241.18|1252.8|1242|1251.98|1241.18|4
1644415200000|2022-02-09 14:00:00|1252.15|1241.35|1253.25|1242.45|1253.25|1242.45|1252.15|1241.35|6
1644415210000|2022-02-09 14:00:10|1253.19|1242.39|1253.5|1242.7|1253.5|1242.7|1253.19|1242.39|5
1644415220000|2022-02-09 14:00:20|1253.9|1243.1|1254.31|1243.51|1254.71|1243.91|1253.9|1243.1|5
1644415230000|2022-02-09 14:00:30|1254.5|1243.7|1254.81|1244.01|1254.86|1244.06|1254.31|1243.51|8
1644415240000|2022-02-09 14:00:40|1254.71|1243.91|1254.31|1243.51|1254.71|1243.91|1254.3|1243.5|5
1644415250000|2022-02-09 14:00:50|1253.9|1243.1|1254.1|1243.3|1254.31|1243.51|1253.9|1243.1|5
1644415260000|2022-02-09 14:01:00|1254.31|1243.51|1253.45|1242.65|1254.31|1243.51|1253.4|1242.6|7
1644415270000|2022-02-09 14:01:10|1253.32|1242.52|1252.9|1242.1|1253.32|1242.52|1252.79|1241.99|7
1644415280000|2022-02-09 14:01:20|1252.57|1241.77|1252.57|1241.77|1252.57|1241.77|1252.57|1241.77|1
1644415290000|2022-02-09 14:01:30|1252.34|1241.54|1251.66|1240.86|1252.34|1241.54|1251.59|1240.79|5
1644415300000|2022-02-09 14:01:40|1252.16|1241.36|1252.1|1241.3|1252.26|1241.46|1252.1|1241.3|6
1644415310000|2022-02-09 14:01:50|1252.55|1241.75|1251.55|1240.75|1252.55|1241.75|1251.55|1240.75|5
1644415320000|2022-02-09 14:02:00|1252.05|1241.25|1251.35|1240.55|1252.15|1241.35|1250.95|1240.15|5
1644415330000|2022-02-09 14:02:10|1250.9|1240.1|1250.77|1239.97|1251.27|1240.47|1250.77|1239.97|12
1644415340000|2022-02-09 14:02:20|1250.62|1239.82|1250.32|1239.52|1250.62|1239.82|1250.32|1239.52|3
1644415350000|2022-02-09 14:02:30|1249.9|1239.1|1250.12|1239.32|1250.25|1239.45|1249|1238.2|17
1644415360000|2022-02-09 14:02:40|1249.9|1239.1|1250.13|1239.33|1250.13|1239.33|1249.9|1239.1|3
1644415370000|2022-02-09 14:02:50|1250.15|1239.35|1249.81|1239.01|1250.55|1239.75|1249.81|1239.01|4
1644415380000|2022-02-09 14:03:00|1249.95|1239.15|1249.49|1238.69|1249.95|1239.15|1249.2|1238.4|6
1644415390000|2022-02-09 14:03:10|1249.2|1238.4|1248.71|1237.91|1249.49|1238.69|1248.71|1237.91|7
1644415400000|2022-02-09 14:03:20|1248.77|1237.97|1248.47|1237.67|1248.9|1238.1|1247.8|1237|11
1644415410000|2022-02-09 14:03:30|1248.9|1238.1|1248.9|1238.1|1248.9|1238.1|1248.47|1237.67|5
1644415420000|2022-02-09 14:03:40|1248.4|1237.6|1248.65|1237.85|1248.65|1237.85|1248.15|1237.35|5
1644415430000|2022-02-09 14:03:50|1248.4|1237.6|1248.69|1237.89|1248.9|1238.1|1247.9|1237.1|12
1644415440000|2022-02-09 14:04:00|1248.54|1237.74|1249.3|1238.5|1249.45|1238.65|1248.25|1237.45|7
1644415450000|2022-02-09 14:04:10|1249.2|1238.4|1249.45|1238.65|1249.7|1238.9|1249.2|1238.4|14
1644415460000|2022-02-09 14:04:20|1249.15|1238.35|1249.79|1238.99|1249.82|1239.02|1249.15|1238.35|7
1644415470000|2022-02-09 14:04:30|1249.9|1239.1|1249.8|1239|1249.9|1239.1|1249.65|1238.85|5
1644415480000|2022-02-09 14:04:40|1249.76|1238.96|1249.42|1238.62|1249.76|1238.96|1249.15|1238.35|6
1644415490000|2022-02-09 14:04:50|1249.36|1238.56|1249.81|1239.01|1249.81|1239.01|1249.15|1238.35|6
1644415500000|2022-02-09 14:05:00|1249.9|1239.1|1249.95|1239.15|1249.95|1239.15|1249.72|1238.92|5
1644415510000|2022-02-09 14:05:10|1250.05|1239.25|1250.05|1239.25|1250.05|1239.25|1249.95|1239.15|3
1644415520000|2022-02-09 14:05:20|1249.9|1239.1|1249.53|1238.73|1249.9|1239.1|1249.53|1238.73|5
1644415530000|2022-02-09 14:05:30|1249.43|1238.63|1249.65|1238.85|1249.9|1239.1|1249.43|1238.63|10
1644415540000|2022-02-09 14:05:40|1249.58|1238.78|1250.19|1239.39|1250.33|1239.53|1249.58|1238.78|16
1644415550000|2022-02-09 14:05:50|1250.24|1239.44|1250.19|1239.39|1250.24|1239.44|1249.9|1239.1|4
1644415560000|2022-02-09 14:06:00|1250.28|1239.48|1250.05|1239.25|1250.28|1239.48|1250|1239.2|3
1644415570000|2022-02-09 14:06:10|1250.17|1239.37|1250.75|1239.95|1251.27|1240.47|1250.15|1239.35|12
1644415580000|2022-02-09 14:06:20|1250.66|1239.86|1250.63|1239.83|1250.8|1240|1250.63|1239.83|6
1644415590000|2022-02-09 14:06:30|1249.91|1239.11|1249.71|1238.91|1249.91|1239.11|1249.71|1238.91|2
1644415600000|2022-02-09 14:06:40|1249.21|1238.41|1248.71|1237.91|1249.4|1238.6|1248.71|1237.91|9
1644415610000|2022-02-09 14:06:50|1248.4|1237.6|1248.4|1237.6|1248.4|1237.6|1248.4|1237.6|1
1644415620000|2022-02-09 14:07:00|1248.71|1237.91|1247.71|1236.91|1248.71|1237.91|1247.71|1236.91|4
1644415630000|2022-02-09 14:07:10|1247.69|1236.89|1246.9|1236.1|1247.9|1237.1|1246.9|1236.1|8
1644415640000|2022-02-09 14:07:20|1246.4|1235.6|1243.74|1232.94|1246.4|1235.6|1243.55|1232.75|15
1644415650000|2022-02-09 14:07:30|1243.96|1233.16|1244.32|1233.52|1245.03|1234.23|1243.55|1232.75|16
1644415660000|2022-02-09 14:07:40|1244.4|1233.6|1245.09|1234.29|1245.15|1234.35|1243.9|1233.1|9
1644415670000|2022-02-09 14:07:50|1245.21|1234.41|1246.4|1235.6|1246.65|1235.85|1244.9|1234.1|15
1644415680000|2022-02-09 14:08:00|1246.9|1236.1|1246.9|1236.1|1247.2|1236.4|1246.59|1235.79|5
1644415690000|2022-02-09 14:08:10|1247.3|1236.5|1247.96|1237.16|1247.96|1237.16|1247.3|1236.5|3
1644415700000|2022-02-09 14:08:20|1247.9|1237.1|1247.9|1237.1|1247.9|1237.1|1247.59|1236.79|4
1644415710000|2022-02-09 14:08:30|1248.21|1237.41|1248.15|1237.35|1248.4|1237.6|1248.15|1237.35|3
1644415720000|2022-02-09 14:08:40|1248.12|1237.32|1247.9|1237.1|1248.6|1237.8|1247.9|1237.1|5
1644415730000|2022-02-09 14:08:50|1248.25|1237.45|1248.4|1237.6|1248.6|1237.8|1248.12|1237.32|8
1644415740000|2022-02-09 14:09:00|1248.12|1237.32|1248.85|1238.05|1248.85|1238.05|1247.62|1236.82|8
1644415750000|2022-02-09 14:09:10|1249|1238.2|1248.45|1237.65|1249|1238.2|1248.45|1237.65|2
1644415760000|2022-02-09 14:09:20|1249|1238.2|1249.45|1238.65|1249.45|1238.65|1248.88|1238.08|7
1644415770000|2022-02-09 14:09:30|1249|1238.2|1249.15|1238.35|1249.15|1238.35|1249|1238.2|4
1644415780000|2022-02-09 14:09:40|1249.28|1238.48|1249.15|1238.35|1249.28|1238.48|1249.15|1238.35|2
1644415790000|2022-02-09 14:09:50|1249.28|1238.48|1249.52|1238.72|1249.52|1238.72|1249.28|1238.48|3
1644415800000|2022-02-09 14:10:00|1249.77|1238.97|1249.85|1239.05|1249.85|1239.05|1249.25|1238.45|11
1644415810000|2022-02-09 14:10:10|1249.6|1238.8|1249.23|1238.43|1249.6|1238.8|1249.23|1238.43|3
1644415820000|2022-02-09 14:10:20|1249.15|1238.35|1249.65|1238.85|1249.65|1238.85|1249.15|1238.35|4
1644415830000|2022-02-09 14:10:30|1249.75|1238.95|1250.42|1239.62|1250.42|1239.62|1249.75|1238.95|8
1644415840000|2022-02-09 14:10:40|1250.37|1239.57|1250.37|1239.57|1250.37|1239.57|1250.37|1239.57|1
1644415850000|2022-02-09 14:10:50|1250.42|1239.62|1250.35|1239.55|1250.42|1239.62|1250.1|1239.3|3
1644415860000|2022-02-09 14:11:00|1250.9|1240.1|1252.15|1241.35|1252.15|1241.35|1250.9|1240.1|11
1644415870000|2022-02-09 14:11:10|1252.18|1241.38|1252.15|1241.35|1252.18|1241.38|1251.93|1241.13|3
1644415880000|2022-02-09 14:11:20|1252.37|1241.57|1252.37|1241.57|1252.4|1241.6|1252.32|1241.52|4
1644415890000|2022-02-09 14:11:30|1252.32|1241.52|1251.88|1241.08|1252.32|1241.52|1251.13|1240.33|9
1644415900000|2022-02-09 14:11:40|1251.54|1240.74|1252.19|1241.39|1252.5|1241.7|1251.54|1240.74|6
1644415910000|2022-02-09 14:11:50|1251.9|1241.1|1253.35|1242.55|1253.35|1242.55|1251.9|1241.1|3
1644415920000|2022-02-09 14:12:00|1253.15|1242.35|1253.21|1242.41|1253.21|1242.41|1253.15|1242.35|2
1644415930000|2022-02-09 14:12:10|1253.19|1242.39|1253.4|1242.6|1253.8|1243|1252.9|1242.1|10
1644415940000|2022-02-09 14:12:20|1253.65|1242.85|1253.57|1242.77|1253.65|1242.85|1253.57|1242.77|2
1644415950000|2022-02-09 14:12:30|1253.47|1242.67|1254.05|1243.25|1254.09|1243.29|1253.05|1242.25|8
1644415960000|2022-02-09 14:12:40|1254.11|1243.31|1254.29|1243.49|1254.5|1243.7|1254.11|1243.31|4
1644415970000|2022-02-09 14:12:50|1254.19|1243.39|1253.9|1243.1|1254.19|1243.39|1253.9|1243.1|2
1644415980000|2022-02-09 14:13:00|1253.57|1242.77|1253.18|1242.38|1253.57|1242.77|1253.18|1242.38|4
1644415990000|2022-02-09 14:13:10|1253.25|1242.45|1253.19|1242.39|1253.25|1242.45|1253.15|1242.35|4
1644416000000|2022-02-09 14:13:20|1252.9|1242.1|1253.65|1242.85|1253.9|1243.1|1252.9|1242.1|9
1644416010000|2022-02-09 14:13:30|1253.32|1242.52|1253.75|1242.95|1253.75|1242.95|1253.22|1242.42|4
1644416030000|2022-02-09 14:13:50|1253.69|1242.89|1254.15|1243.35|1254.3|1243.5|1253.69|1242.89|4
1644416040000|2022-02-09 14:14:00|1254.65|1243.85|1254.52|1243.72|1254.65|1243.85|1254.52|1243.72|2
1644416050000|2022-02-09 14:14:10|1254.1|1243.3|1255.2|1244.4|1255.52|1244.72|1254.1|1243.3|10
1644416060000|2022-02-09 14:14:20|1254.7|1243.9|1253.97|1243.17|1255.2|1244.4|1253.97|1243.17|6
1644416070000|2022-02-09 14:14:30|1253.9|1243.1|1254.32|1243.52|1254.32|1243.52|1253.9|1243.1|5
1644416080000|2022-02-09 14:14:40|1253.9|1243.1|1253.54|1242.74|1253.9|1243.1|1253.37|1242.57|4
1644416090000|2022-02-09 14:14:50|1253.33|1242.53|1250.9|1240.1|1253.33|1242.53|1250.8|1240|12
1644416100000|2022-02-09 14:15:00|1250.42|1239.62|1252.19|1241.39|1252.23|1241.43|1250.42|1239.62|8
1644416110000|2022-02-09 14:15:10|1252.23|1241.43|1253.09|1242.29|1253.4|1242.6|1251.9|1241.1|9
1644416120000|2022-02-09 14:15:20|1253.18|1242.38|1253.4|1242.6|1253.65|1242.85|1253.18|1242.38|4
1644416130000|2022-02-09 14:15:30|1253.75|1242.95|1253.4|1242.6|1253.75|1242.95|1253.4|1242.6|2
1644416140000|2022-02-09 14:15:40|1253.34|1242.54|1253.22|1242.42|1253.34|1242.54|1253.22|1242.42|4
1644416150000|2022-02-09 14:15:50|1252.9|1242.1|1253.32|1242.52|1253.32|1242.52|1252.9|1242.1|7
1644416160000|2022-02-09 14:16:00|1253.27|1242.47|1252.77|1241.97|1253.4|1242.6|1252.77|1241.97|4
1644416170000|2022-02-09 14:16:10|1252.4|1241.6|1252.06|1241.26|1252.4|1241.6|1251.9|1241.1|8
1644416180000|2022-02-09 14:16:20|1252.4|1241.6|1251.9|1241.1|1252.4|1241.6|1251.9|1241.1|8
1644416190000|2022-02-09 14:16:30|1252.2|1241.4|1252.32|1241.52|1252.7|1241.9|1252.2|1241.4|5
1644416200000|2022-02-09 14:16:40|1252.2|1241.4|1253.05|1242.25|1253.05|1242.25|1251.88|1241.08|6
1644416220000|2022-02-09 14:17:00|1253.6|1242.8|1253.6|1242.8|1253.6|1242.8|1253.6|1242.8|1
1644416230000|2022-02-09 14:17:10|1253.39|1242.59|1252.82|1242.02|1253.6|1242.8|1252.82|1242.02|3
1644416240000|2022-02-09 14:17:20|1252.74|1241.94|1252.47|1241.67|1252.74|1241.94|1252.47|1241.67|2
1644416250000|2022-02-09 14:17:30|1252.65|1241.85|1251.9|1241.1|1252.65|1241.85|1251.5|1240.7|5
1644416260000|2022-02-09 14:17:40|1252.12|1241.32|1252.45|1241.65|1252.45|1241.65|1252.12|1241.32|2
1644416270000|2022-02-09 14:17:50|1252.25|1241.45|1251.9|1241.1|1252.5|1241.7|1251.9|1241.1|4
1644416280000|2022-02-09 14:18:00|1252.15|1241.35|1251.9|1241.1|1252.15|1241.35|1251.9|1241.1|5
1644416290000|2022-02-09 14:18:10|1251.47|1240.67|1251.47|1240.67|1251.55|1240.75|1251.47|1240.67|3
1644416300000|2022-02-09 14:18:20|1251.55|1240.75|1251.58|1240.78|1251.67|1240.87|1251.55|1240.75|3
1644416320000|2022-02-09 14:18:40|1251.17|1240.37|1251.19|1240.39|1251.19|1240.39|1250.9|1240.1|3
1644416330000|2022-02-09 14:18:50|1250.9|1240.1|1251.3|1240.5|1251.43|1240.63|1250.9|1240.1|6
1644416340000|2022-02-09 14:19:00|1250.9|1240.1|1250.8|1240|1251.4|1240.6|1250.5|1239.7|7
1644416350000|2022-02-09 14:19:10|1250.2|1239.4|1251.15|1240.35|1251.35|1240.55|1250.2|1239.4|5
1644416360000|2022-02-09 14:19:20|1251.17|1240.37|1251.19|1240.39|1251.19|1240.39|1251.17|1240.37|2
1644416370000|2022-02-09 14:19:30|1250.9|1240.1|1250.9|1240.1|1250.9|1240.1|1250.69|1239.89|4
1644416380000|2022-02-09 14:19:40|1250.53|1239.73|1249.9|1239.1|1250.53|1239.73|1249.9|1239.1|3
1644416390000|2022-02-09 14:19:50|1250.02|1239.22|1249.5|1238.7|1250.13|1239.33|1249.5|1238.7|8
1644416400000|2022-02-09 14:20:00|1249.73|1238.93|1249.71|1238.91|1250.03|1239.23|1249.5|1238.7|11
1644416410000|2022-02-09 14:20:10|1250|1239.2|1250.86|1240.06|1250.95|1240.15|1249.9|1239.1|9
1644416420000|2022-02-09 14:20:20|1250.68|1239.88|1250.53|1239.73|1250.68|1239.88|1250.13|1239.33|6
1644416430000|2022-02-09 14:20:30|1250.13|1239.33|1250.13|1239.33|1250.13|1239.33|1250.13|1239.33|1
1644416440000|2022-02-09 14:20:40|1249.9|1239.1|1250|1239.2|1250.18|1239.38|1249.9|1239.1|4
1644416450000|2022-02-09 14:20:50|1250.15|1239.35|1249.92|1239.12|1250.28|1239.48|1249.92|1239.12|3
1644416460000|2022-02-09 14:21:00|1250.03|1239.23|1250.9|1240.1|1250.9|1240.1|1249.92|1239.12|3
1644416470000|2022-02-09 14:21:10|1251.09|1240.29|1251.34|1240.54|1251.55|1240.75|1251.09|1240.29|5
1644416480000|2022-02-09 14:21:20|1251.21|1240.41|1251.4|1240.6|1251.8|1241|1251.21|1240.41|4
1644416490000|2022-02-09 14:21:30|1251.47|1240.67|1251.15|1240.35|1251.47|1240.67|1251.06|1240.26|3
1644416500000|2022-02-09 14:21:40|1252.19|1241.39|1252.19|1241.39|1252.19|1241.39|1252.17|1241.37|3
1644416510000|2022-02-09 14:21:50|1252.34|1241.54|1252.15|1241.35|1252.34|1241.54|1252.15|1241.35|2
1644416520000|2022-02-09 14:22:00|1252.02|1241.22|1252.02|1241.22|1252.02|1241.22|1252.02|1241.22|1
1644416530000|2022-02-09 14:22:10|1251.96|1241.16|1251.64|1240.84|1251.96|1241.16|1251.64|1240.84|3
1644416540000|2022-02-09 14:22:20|1251.57|1240.77|1251.57|1240.77|1251.57|1240.77|1251.57|1240.77|1
1644416550000|2022-02-09 14:22:30|1251.15|1240.35|1252.3|1241.5|1252.6|1241.8|1251.15|1240.35|6
1644416580000|2022-02-09 14:23:00|1252.31|1241.51|1252.31|1241.51|1252.31|1241.51|1252.31|1241.51|1
1644416590000|2022-02-09 14:23:10|1252.27|1241.47|1252.27|1241.47|1252.27|1241.47|1252.27|1241.47|1
1644416600000|2022-02-09 14:23:20|1252.19|1241.39|1252.19|1241.39|1252.6|1241.8|1252.19|1241.39|3
1644416610000|2022-02-09 14:23:30|1252.27|1241.47|1252.27|1241.47|1252.27|1241.47|1252.27|1241.47|1
1644416620000|2022-02-09 14:23:40|1252.3|1241.5|1252.3|1241.5|1252.3|1241.5|1252.3|1241.5|1
1644416630000|2022-02-09 14:23:50|1251.9|1241.1|1252.44|1241.64|1252.65|1241.85|1251.9|1241.1|4
1644416660000|2022-02-09 14:24:20|1252.27|1241.47|1251.9|1241.1|1252.27|1241.47|1251.9|1241.1|3
1644416670000|2022-02-09 14:24:30|1251.85|1241.05|1252.09|1241.29|1252.09|1241.29|1251.36|1240.56|6
1644416680000|2022-02-09 14:24:40|1251.99|1241.19|1251.8|1241|1251.99|1241.19|1251.8|1241|2
1644416690000|2022-02-09 14:24:50|1252.3|1241.5|1252.09|1241.29|1252.3|1241.5|1252.09|1241.29|2
1644416710000|2022-02-09 14:25:10|1252.1|1241.3|1252.09|1241.29|1252.13|1241.33|1252|1241.2|5
1644416730000|2022-02-09 14:25:30|1251.94|1241.14|1251.8|1241|1251.94|1241.14|1251.8|1241|2
1644416750000|2022-02-09 14:25:50|1251.65|1240.85|1252.09|1241.29|1252.15|1241.35|1251.65|1240.85|3
1644416760000|2022-02-09 14:26:00|1252.21|1241.41|1252.21|1241.41|1252.21|1241.41|1252.21|1241.41|1
1644416770000|2022-02-09 14:26:10|1252.15|1241.35|1252.9|1242.1|1252.9|1242.1|1252.15|1241.35|4
1644416780000|2022-02-09 14:26:20|1252.86|1242.06|1253.17|1242.37|1253.17|1242.37|1252.86|1242.06|5
1644416790000|2022-02-09 14:26:30|1252.92|1242.12|1254.07|1243.27|1254.9|1244.1|1252.92|1242.12|18
1644416800000|2022-02-09 14:26:40|1254.38|1243.58|1253.85|1243.05|1254.67|1243.87|1253.85|1243.05|9
1644416810000|2022-02-09 14:26:50|1254.16|1243.36|1252.9|1242.1|1254.21|1243.41|1252.9|1242.1|11
1644416820000|2022-02-09 14:27:00|1253.32|1242.52|1253.18|1242.38|1253.4|1242.6|1253.15|1242.35|4
1644416830000|2022-02-09 14:27:10|1253.2|1242.4|1253.2|1242.4|1253.2|1242.4|1253.2|1242.4|1
1644416840000|2022-02-09 14:27:20|1253.42|1242.62|1253.15|1242.35|1253.42|1242.62|1253.15|1242.35|5
1644416850000|2022-02-09 14:27:30|1252.9|1242.1|1252.5|1241.7|1252.9|1242.1|1252.5|1241.7|4
1644416860000|2022-02-09 14:27:40|1252.34|1241.54|1252.37|1241.57|1252.59|1241.79|1252.34|1241.54|3
1644416870000|2022-02-09 14:27:50|1252.19|1241.39|1251.91|1241.11|1252.42|1241.62|1251.9|1241.1|9
1644416880000|2022-02-09 14:28:00|1251.9|1241.1|1251.89|1241.09|1251.9|1241.1|1251.1|1240.3|9
1644416890000|2022-02-09 14:28:10|1251.88|1241.08|1251.69|1240.89|1251.88|1241.08|1251.69|1240.89|3
1644416900000|2022-02-09 14:28:20|1251.5|1240.7|1251.5|1240.7|1251.5|1240.7|1251.5|1240.7|1
1644416910000|2022-02-09 14:28:30|1251.29|1240.49|1251.29|1240.49|1251.29|1240.49|1251|1240.2|5
1644416920000|2022-02-09 14:28:40|1251.25|1240.45|1250.8|1240|1251.25|1240.45|1250.8|1240|4
1644416930000|2022-02-09 14:28:50|1250.29|1239.49|1251.34|1240.54|1251.34|1240.54|1250|1239.2|5
1644416940000|2022-02-09 14:29:00|1251.12|1240.32|1251.9|1241.1|1251.9|1241.1|1250.9|1240.1|4
1644416950000|2022-02-09 14:29:10|1252.53|1241.73|1252.1|1241.3|1252.7|1241.9|1251.9|1241.1|8
1644416960000|2022-02-09 14:29:20|1252.42|1241.62|1251.67|1240.87|1252.6|1241.8|1251.65|1240.85|8
1644416970000|2022-02-09 14:29:30|1251.5|1240.7|1251.52|1240.72|1251.52|1240.72|1251.31|1240.51|4
1644416980000|2022-02-09 14:29:40|1251.36|1240.56|1251.36|1240.56|1251.36|1240.56|1251.36|1240.56|1
1644416990000|2022-02-09 14:29:50|1251.4|1240.6|1251.57|1240.77|1251.57|1240.77|1251.4|1240.6|2
1644417000000|2022-02-09 14:30:00|1251.41|1240.61|1251.9|1241.1|1251.96|1241.16|1251.1|1240.3|7
1644417010000|2022-02-09 14:30:10|1251.42|1240.62|1251.45|1240.65|1251.5|1240.7|1251|1240.2|5
1644417020000|2022-02-09 14:30:20|1251.37|1240.57|1250.74|1239.94|1251.37|1240.57|1250.74|1239.94|5
1644417030000|2022-02-09 14:30:30|1251.24|1240.44|1249.74|1238.94|1251.24|1240.44|1249.74|1238.94|8
1644417040000|2022-02-09 14:30:40|1249.7|1238.9|1249.99|1239.19|1250.4|1239.6|1249.15|1238.35|13
1644417050000|2022-02-09 14:30:50|1249.63|1238.83|1250.86|1240.06|1250.86|1240.06|1249.63|1238.83|8
1644417060000|2022-02-09 14:31:00|1250.9|1240.1|1252.15|1241.35|1252.2|1241.4|1250.9|1240.1|6
1644417070000|2022-02-09 14:31:10|1251.9|1241.1|1253.15|1242.35|1253.4|1242.6|1251.9|1241.1|8
1644417080000|2022-02-09 14:31:20|1253.3|1242.5|1252.66|1241.86|1253.3|1242.5|1252.66|1241.86|9
1644417090000|2022-02-09 14:31:30|1252.7|1241.9|1252.66|1241.86|1252.75|1241.95|1252.66|1241.86|3
1644417100000|2022-02-09 14:31:40|1253.16|1242.36|1253|1242.2|1253.16|1242.36|1252.48|1241.68|5
1644417110000|2022-02-09 14:31:50|1253.35|1242.55|1252.66|1241.86|1253.35|1242.55|1252.66|1241.86|4
1644417120000|2022-02-09 14:32:00|1252.52|1241.72|1251.9|1241.1|1252.6|1241.8|1251.9|1241.1|6
1644417130000|2022-02-09 14:32:10|1251.69|1240.89|1250.72|1239.92|1251.82|1241.02|1250.72|1239.92|5
1644417140000|2022-02-09 14:32:20|1250.65|1239.85|1250.28|1239.48|1250.65|1239.85|1249.57|1238.77|13
1644417150000|2022-02-09 14:32:30|1250.52|1239.72|1250.85|1240.05|1250.85|1240.05|1250.52|1239.72|2
1644417160000|2022-02-09 14:32:40|1250.52|1239.72|1250.62|1239.82|1251.15|1240.35|1250.52|1239.72|10
1644417170000|2022-02-09 14:32:50|1250.95|1240.15|1251.15|1240.35|1251.15|1240.35|1250.95|1240.15|6
1644417180000|2022-02-09 14:33:00|1251.12|1240.32|1250.87|1240.07|1251.12|1240.32|1250.72|1239.92|7
1644417190000|2022-02-09 14:33:10|1251.06|1240.26|1251.19|1240.39|1251.65|1240.85|1251.06|1240.26|8
1644417200000|2022-02-09 14:33:20|1250.9|1240.1|1251.48|1240.68|1252.4|1241.6|1250.9|1240.1|14
1644417210000|2022-02-09 14:33:30|1251.57|1240.77|1252.09|1241.29|1252.09|1241.29|1251.48|1240.68|5
1644417220000|2022-02-09 14:33:40|1252.4|1241.6|1253.01|1242.21|1253.35|1242.55|1251.9|1241.1|15
1644417230000|2022-02-09 14:33:50|1252.51|1241.71|1253.15|1242.35|1253.3|1242.5|1252.51|1241.71|13
1644417240000|2022-02-09 14:34:00|1253.4|1242.6|1253.19|1242.39|1253.47|1242.67|1253.15|1242.35|7
1644417250000|2022-02-09 14:34:10|1253.22|1242.42|1254.2|1243.4|1254.2|1243.4|1252.9|1242.1|6
1644417260000|2022-02-09 14:34:20|1254.45|1243.65|1253.65|1242.85|1254.45|1243.65|1253.65|1242.85|6
1644417270000|2022-02-09 14:34:30|1253.4|1242.6|1252.9|1242.1|1253.5|1242.7|1252.59|1241.79|8
1644417280000|2022-02-09 14:34:40|1252.69|1241.89|1252.28|1241.48|1252.9|1242.1|1251.9|1241.1|9
1644417290000|2022-02-09 14:34:50|1252.15|1241.35|1252.65|1241.85|1252.65|1241.85|1251.9|1241.1|4
1644417300000|2022-02-09 14:35:00|1252.4|1241.6|1251.9|1241.1|1252.69|1241.89|1251.9|1241.1|9
1644417310000|2022-02-09 14:35:10|1251.82|1241.02|1251.9|1241.1|1251.9|1241.1|1251.4|1240.6|12
1644417320000|2022-02-09 14:35:20|1251.72|1240.92|1251.1|1240.3|1251.82|1241.02|1250.65|1239.85|14
1644417330000|2022-02-09 14:35:30|1251.28|1240.48|1251.68|1240.88|1251.7|1240.9|1250.85|1240.05|15
1644417340000|2022-02-09 14:35:40|1251.9|1241.1|1251.21|1240.41|1251.9|1241.1|1251.21|1240.41|6
1644417350000|2022-02-09 14:35:50|1251.19|1240.39|1251.56|1240.76|1251.56|1240.76|1250.66|1239.86|14
1644417360000|2022-02-09 14:36:00|1251.37|1240.57|1251.32|1240.52|1251.56|1240.76|1251.32|1240.52|4
1644417370000|2022-02-09 14:36:10|1251.34|1240.54|1251.34|1240.54|1251.34|1240.54|1251.34|1240.54|1
1644417380000|2022-02-09 14:36:20|1251.32|1240.52|1251.75|1240.95|1251.75|1240.95|1251.32|1240.52|3
1644417390000|2022-02-09 14:36:30|1251.53|1240.73|1251.64|1240.84|1252.22|1241.42|1251.53|1240.73|9
1644417400000|2022-02-09 14:36:40|1251.84|1241.04|1252.15|1241.35|1252.4|1241.6|1251.84|1241.04|10
1644417410000|2022-02-09 14:36:50|1251.9|1241.1|1251.67|1240.87|1252.4|1241.6|1251.66|1240.86|8
1644417420000|2022-02-09 14:37:00|1251.86|1241.06|1251.85|1241.05|1252.09|1241.29|1251.85|1241.05|5
1644417430000|2022-02-09 14:37:10|1251.66|1240.86|1251.15|1240.35|1251.66|1240.86|1251.1|1240.3|4
1644417440000|2022-02-09 14:37:20|1251.18|1240.38|1252.15|1241.35|1252.35|1241.55|1251.18|1240.38|8
1644417450000|2022-02-09 14:37:30|1251.9|1241.1|1251.6|1240.8|1251.9|1241.1|1251.6|1240.8|3
1644417470000|2022-02-09 14:37:50|1251.52|1240.72|1251.52|1240.72|1251.6|1240.8|1251.52|1240.72|3
1644417480000|2022-02-09 14:38:00|1251.65|1240.85|1252.15|1241.35|1252.15|1241.35|1251.65|1240.85|5
1644417490000|2022-02-09 14:38:10|1252.13|1241.33|1252.13|1241.33|1252.13|1241.33|1252.13|1241.33|1
1644417500000|2022-02-09 14:38:20|1252.21|1241.41|1252.29|1241.49|1252.4|1241.6|1252|1241.2|7
1644417510000|2022-02-09 14:38:30|1252.57|1241.77|1252.42|1241.62|1252.57|1241.77|1252|1241.2|3
1644417520000|2022-02-09 14:38:40|1252|1241.2|1252.25|1241.45|1252.5|1241.7|1252|1241.2|5
1644417530000|2022-02-09 14:38:50|1252|1241.2|1253.7|1242.9|1253.7|1242.9|1252|1241.2|10
1644417540000|2022-02-09 14:39:00|1254.2|1243.4|1253.78|1242.98|1254.45|1243.65|1253.78|1242.98|9
1644417550000|2022-02-09 14:39:10|1254.28|1243.48|1253.75|1242.95|1254.28|1243.48|1253.72|1242.92|4
1644417560000|2022-02-09 14:39:20|1253.5|1242.7|1253.32|1242.52|1253.5|1242.7|1252.9|1242.1|7
1644417570000|2022-02-09 14:39:30|1252.9|1242.1|1252.37|1241.57|1252.9|1242.1|1252.37|1241.57|6
1644417590000|2022-02-09 14:39:50|1252.58|1241.78|1251.93|1241.13|1252.58|1241.78|1251.93|1241.13|3
1644417600000|2022-02-09 14:40:00|1252.05|1241.25|1251.37|1240.57|1252.05|1241.25|1250.9|1240.1|6
1644417610000|2022-02-09 14:40:10|1251.43|1240.63|1251.71|1240.91|1251.9|1241.1|1251.43|1240.63|7
1644417620000|2022-02-09 14:40:20|1251.82|1241.02|1251.15|1240.35|1251.82|1241.02|1250.9|1240.1|9
1644417630000|2022-02-09 14:40:30|1251.12|1240.32|1250.82|1240.02|1251.12|1240.32|1250.4|1239.6|12
1644417640000|2022-02-09 14:40:40|1250.4|1239.6|1250.82|1240.02|1250.82|1240.02|1250.4|1239.6|5
1644417650000|2022-02-09 14:40:50|1250.4|1239.6|1249.74|1238.94|1250.4|1239.6|1249.6|1238.8|16
1644417660000|2022-02-09 14:41:00|1250.09|1239.29|1250.15|1239.35|1250.4|1239.6|1250.09|1239.29|4
1644417670000|2022-02-09 14:41:10|1250.45|1239.65|1250.53|1239.73|1251.2|1240.4|1250.45|1239.65|7
1644417680000|2022-02-09 14:41:20|1250.61|1239.81|1250.9|1240.1|1251.15|1240.35|1250.59|1239.79|15
1644417690000|2022-02-09 14:41:30|1251.15|1240.35|1252.11|1241.31|1252.3|1241.5|1250.9|1240.1|12
1644417700000|2022-02-09 14:41:40|1252.15|1241.35|1253.04|1242.24|1253.04|1242.24|1252.1|1241.3|12
1644417710000|2022-02-09 14:41:50|1253.05|1242.25|1253.22|1242.42|1253.5|1242.7|1253.04|1242.24|9
1644417720000|2022-02-09 14:42:00|1252.9|1242.1|1253.08|1242.28|1253.4|1242.6|1252.9|1242.1|9
1644417730000|2022-02-09 14:42:10|1253.66|1242.86|1254.4|1243.6|1254.75|1243.95|1253.66|1242.86|8
1644417740000|2022-02-09 14:42:20|1254.32|1243.52|1255.15|1244.35|1255.15|1244.35|1254.32|1243.52|3
1644417750000|2022-02-09 14:42:30|1255.22|1244.42|1255.93|1245.13|1256.18|1245.38|1254.95|1244.15|9
1644417760000|2022-02-09 14:42:40|1256.18|1245.38|1257.85|1247.05|1258.38|1247.58|1256.18|1245.38|17
1644417770000|2022-02-09 14:42:50|1257.35|1246.55|1256.82|1246.02|1257.4|1246.6|1256.7|1245.9|8
1644417780000|2022-02-09 14:43:00|1256.9|1246.1|1253.91|1243.11|1256.9|1246.1|1253.91|1243.11|11
1644417790000|2022-02-09 14:43:10|1253.9|1243.1|1254.83|1244.03|1255.08|1244.28|1253.6|1242.8|14
1644417800000|2022-02-09 14:43:20|1255.01|1244.21|1254.58|1243.78|1255.08|1244.28|1254.58|1243.78|9
1644417810000|2022-02-09 14:43:30|1255.08|1244.28|1254.83|1244.03|1255.4|1244.6|1254.5|1243.7|14
1644417820000|2022-02-09 14:43:40|1255.09|1244.29|1255.16|1244.36|1255.35|1244.55|1254.58|1243.78|12
1644417830000|2022-02-09 14:43:50|1255.38|1244.58|1254.58|1243.78|1255.38|1244.58|1254.58|1243.78|5
1644417840000|2022-02-09 14:44:00|1254.07|1243.27|1255.15|1244.35|1255.4|1244.6|1254.07|1243.27|23
1644417850000|2022-02-09 14:44:10|1255.16|1244.36|1255.32|1244.52|1255.55|1244.75|1255.16|1244.36|3
1644417860000|2022-02-09 14:44:20|1255.22|1244.42|1255.19|1244.39|1255.45|1244.65|1254.9|1244.1|7
1644417870000|2022-02-09 14:44:30|1255.05|1244.25|1255.4|1244.6|1255.4|1244.6|1254.9|1244.1|11
1644417880000|2022-02-09 14:44:40|1254.9|1244.1|1254.9|1244.1|1255.4|1244.6|1254.9|1244.1|3
1644417890000|2022-02-09 14:44:50|1254.71|1243.91|1254.1|1243.3|1254.71|1243.91|1254.1|1243.3|3
1644417900000|2022-02-09 14:45:00|1254.29|1243.49|1255.8|1245|1256.2|1245.4|1254.29|1243.49|17
1644417910000|2022-02-09 14:45:10|1255.62|1244.82|1255.82|1245.02|1255.82|1245.02|1255.62|1244.82|4
1644417920000|2022-02-09 14:45:20|1255.67|1244.87|1255.4|1244.6|1255.9|1245.1|1255.27|1244.47|6
1644417930000|2022-02-09 14:45:30|1256.4|1245.6|1255.9|1245.1|1256.4|1245.6|1255.9|1245.1|4
1644417940000|2022-02-09 14:45:40|1255.71|1244.91|1255.71|1244.91|1255.71|1244.91|1255.4|1244.6|3
1644417950000|2022-02-09 14:45:50|1255.4|1244.6|1255.82|1245.02|1255.82|1245.02|1255.4|1244.6|3
1644417960000|2022-02-09 14:46:00|1255.9|1245.1|1255.71|1244.91|1255.9|1245.1|1255.4|1244.6|5
1644417970000|2022-02-09 14:46:10|1255.9|1245.1|1256.55|1245.75|1256.55|1245.75|1255.4|1244.6|6
1644417980000|2022-02-09 14:46:20|1256.34|1245.54|1256.4|1245.6|1256.59|1245.79|1256.34|1245.54|5
1644417990000|2022-02-09 14:46:30|1256.77|1245.97|1257.09|1246.29|1257.4|1246.6|1256.77|1245.97|13
1644418000000|2022-02-09 14:46:40|1256.9|1246.1|1256.71|1245.91|1256.9|1246.1|1256.71|1245.91|4
1644418020000|2022-02-09 14:47:00|1256.4|1245.6|1255.31|1244.51|1256.69|1245.89|1255.31|1244.51|10
1644418030000|2022-02-09 14:47:10|1255|1244.2|1255.31|1244.51|1255.31|1244.51|1255|1244.2|2
1644418040000|2022-02-09 14:47:20|1255|1244.2|1254.9|1244.1|1255.4|1244.6|1254.74|1243.94|6
1644418050000|2022-02-09 14:47:30|1254.58|1243.78|1254.82|1244.02|1254.82|1244.02|1254.58|1243.78|2
1644418060000|2022-02-09 14:47:40|1254.74|1243.94|1254.9|1244.1|1254.9|1244.1|1254.63|1243.83|4
1644418070000|2022-02-09 14:47:50|1254.64|1243.84|1257.45|1246.65|1257.45|1246.65|1254.64|1243.84|11
1644418080000|2022-02-09 14:48:00|1257.26|1246.46|1257.49|1246.69|1257.56|1246.76|1257.06|1246.26|7
1644418090000|2022-02-09 14:48:10|1257.08|1246.28|1257.58|1246.78|1257.8|1247|1257.08|1246.28|12
1644418100000|2022-02-09 14:48:20|1257.59|1246.79|1257.58|1246.78|1257.6|1246.8|1257.58|1246.78|3
1644418110000|2022-02-09 14:48:30|1257.7|1246.9|1258.1|1247.3|1258.1|1247.3|1257.58|1246.78|5
1644418120000|2022-02-09 14:48:40|1257.6|1246.8|1257.55|1246.75|1258.1|1247.3|1257.55|1246.75|8
1644418130000|2022-02-09 14:48:50|1258.05|1247.25|1258.17|1247.37|1258.17|1247.37|1257.61|1246.81|8
1644418140000|2022-02-09 14:49:00|1258.42|1247.62|1258.19|1247.39|1258.42|1247.62|1257.89|1247.09|12
1644418150000|2022-02-09 14:49:10|1258.45|1247.65|1258.69|1247.89|1258.69|1247.89|1258.19|1247.39|10
1644418160000|2022-02-09 14:49:20|1258.9|1248.1|1258.82|1248.02|1258.9|1248.1|1258.28|1247.48|13
1644418170000|2022-02-09 14:49:30|1258.69|1247.89|1258.69|1247.89|1258.77|1247.97|1258.56|1247.76|5
1644418180000|2022-02-09 14:49:40|1258.78|1247.98|1258.9|1248.1|1258.9|1248.1|1258.77|1247.97|4
1644418190000|2022-02-09 14:49:50|1258.69|1247.89|1258.69|1247.89|1258.9|1248.1|1258.69|1247.89|6
1644418200000|2022-02-09 14:50:00|1258.25|1247.45|1258.84|1248.04|1258.84|1248.04|1258.25|1247.45|2
1644418210000|2022-02-09 14:50:10|1258.9|1248.1|1257.82|1247.02|1258.9|1248.1|1257.82|1247.02|7
1644418220000|2022-02-09 14:50:20|1257.4|1246.6|1256.9|1246.1|1257.4|1246.6|1256.79|1245.99|4
1644418230000|2022-02-09 14:50:30|1257.4|1246.6|1257.21|1246.41|1257.61|1246.81|1256.32|1245.52|16
1644418240000|2022-02-09 14:50:40|1256.9|1246.1|1256.9|1246.1|1256.9|1246.1|1256.9|1246.1|1
1644418250000|2022-02-09 14:50:50|1256.7|1245.9|1256.7|1245.9|1256.7|1245.9|1256.7|1245.9|1
1644418260000|2022-02-09 14:51:00|1255.9|1245.1|1255.26|1244.46|1255.9|1245.1|1255.26|1244.46|5
1644418270000|2022-02-09 14:51:10|1254.76|1243.96|1254.48|1243.68|1254.76|1243.96|1254.48|1243.68|5
1644418280000|2022-02-09 14:51:20|1254.32|1243.52|1254.85|1244.05|1254.9|1244.1|1254|1243.2|9
1644418290000|2022-02-09 14:51:30|1254.52|1243.72|1254.52|1243.72|1254.52|1243.72|1254.52|1243.72|1
1644418300000|2022-02-09 14:51:40|1254.6|1243.8|1254.24|1243.44|1254.6|1243.8|1254.24|1243.44|3
1644418310000|2022-02-09 14:51:50|1253.93|1243.13|1254.12|1243.32|1254.43|1243.63|1253.9|1243.1|10
1644418320000|2022-02-09 14:52:00|1253.9|1243.1|1254.12|1243.32|1254.43|1243.63|1253.9|1243.1|11
1644418330000|2022-02-09 14:52:10|1253.9|1243.1|1252.9|1242.1|1254.12|1243.32|1252.9|1242.1|7
1644418340000|2022-02-09 14:52:20|1252.73|1241.93|1252.82|1242.02|1253.4|1242.6|1252.73|1241.93|7
1644418350000|2022-02-09 14:52:30|1252.9|1242.1|1253.15|1242.35|1253.4|1242.6|1252.9|1242.1|7
1644418360000|2022-02-09 14:52:40|1253.38|1242.58|1252.9|1242.1|1253.4|1242.6|1252.81|1242.01|7
1644418370000|2022-02-09 14:52:50|1252.72|1241.92|1252.9|1242.1|1252.9|1242.1|1252.72|1241.92|2
1644418380000|2022-02-09 14:53:00|1252.72|1241.92|1251.55|1240.75|1252.72|1241.92|1251.55|1240.75|7
1644418390000|2022-02-09 14:53:10|1251.36|1240.56|1250.9|1240.1|1251.36|1240.56|1250.9|1240.1|2
1644418400000|2022-02-09 14:53:20|1250.88|1240.08|1249.89|1239.09|1250.9|1240.1|1249.64|1238.84|15
1644418410000|2022-02-09 14:53:30|1250.14|1239.34|1249.9|1239.1|1250.15|1239.35|1249.64|1238.84|5
1644418420000|2022-02-09 14:53:40|1250.15|1239.35|1250.15|1239.35|1250.6|1239.8|1249.65|1238.85|15
1644418430000|2022-02-09 14:53:50|1249.65|1238.85|1251.09|1240.29|1251.29|1240.49|1249.65|1238.85|13
1644418440000|2022-02-09 14:54:00|1251.15|1240.35|1251.21|1240.41|1251.5|1240.7|1251.15|1240.35|5
1644418450000|2022-02-09 14:54:10|1250.9|1240.1|1251.83|1241.03|1251.9|1241.1|1250.9|1240.1|7
1644418460000|2022-02-09 14:54:20|1251.7|1240.9|1251.9|1241.1|1252.4|1241.6|1251.55|1240.75|7
1644418470000|2022-02-09 14:54:30|1252.18|1241.38|1252.75|1241.95|1252.75|1241.95|1251.99|1241.19|6
1644418480000|2022-02-09 14:54:40|1252.9|1242.1|1253.08|1242.28|1253.08|1242.28|1252.82|1242.02|4
1644418490000|2022-02-09 14:54:50|1253.39|1242.59|1253.14|1242.34|1253.39|1242.59|1253.14|1242.34|4
1644418500000|2022-02-09 14:55:00|1252.89|1242.09|1253.48|1242.68|1254.3|1243.5|1252.89|1242.09|12
1644418510000|2022-02-09 14:55:10|1253.47|1242.67|1252.15|1241.35|1253.47|1242.67|1252.15|1241.35|7
1644418520000|2022-02-09 14:55:20|1252.4|1241.6|1253.15|1242.35|1253.15|1242.35|1251.9|1241.1|7
1644418530000|2022-02-09 14:55:30|1253.18|1242.38|1253.18|1242.38|1253.22|1242.42|1253.18|1242.38|3
1644418540000|2022-02-09 14:55:40|1253.45|1242.65|1253.22|1242.42|1253.45|1242.65|1253.22|1242.42|3
1644418550000|2022-02-09 14:55:50|1253.65|1242.85|1254.15|1243.35|1254.15|1243.35|1253.65|1242.85|5
1644418560000|2022-02-09 14:56:00|1253.93|1243.13|1254.32|1243.52|1254.32|1243.52|1253.93|1243.13|4
1644418580000|2022-02-09 14:56:20|1254.47|1243.67|1253.67|1242.87|1254.47|1243.67|1253.67|1242.87|6
1644418590000|2022-02-09 14:56:30|1253.17|1242.37|1252.9|1242.1|1253.59|1242.79|1252.9|1242.1|4
1644418600000|2022-02-09 14:56:40|1253.4|1242.6|1253.29|1242.49|1253.4|1242.6|1253.29|1242.49|3
1644418610000|2022-02-09 14:56:50|1253.15|1242.35|1252.82|1242.02|1253.15|1242.35|1252.82|1242.02|3
1644418620000|2022-02-09 14:57:00|1253.32|1242.52|1251.9|1241.1|1253.9|1243.1|1251.9|1241.1|11
1644418630000|2022-02-09 14:57:10|1251.71|1240.91|1251.21|1240.41|1251.9|1241.1|1251.21|1240.41|3
1644418640000|2022-02-09 14:57:20|1251.15|1240.35|1251.15|1240.35|1251.4|1240.6|1251.15|1240.35|3
1644418650000|2022-02-09 14:57:30|1250.9|1240.1|1251.15|1240.35|1251.15|1240.35|1250.9|1240.1|2
1644418660000|2022-02-09 14:57:40|1251.14|1240.34|1251.15|1240.35|1251.15|1240.35|1251.14|1240.34|2
1644418670000|2022-02-09 14:57:50|1250.9|1240.1|1250.49|1239.69|1250.9|1240.1|1250.49|1239.69|5
1644418680000|2022-02-09 14:58:00|1250.08|1239.28|1251.19|1240.39|1251.32|1240.52|1250.08|1239.28|10
1644418690000|2022-02-09 14:58:10|1250.91|1240.11|1251.47|1240.67|1251.55|1240.75|1250.91|1240.11|6
1644418710000|2022-02-09 14:58:30|1251.05|1240.25|1252.55|1241.75|1252.6|1241.8|1251.05|1240.25|14
1644418720000|2022-02-09 14:58:40|1253.05|1242.25|1252.05|1241.25|1253.05|1242.25|1252.03|1241.23|4
1644418730000|2022-02-09 14:58:50|1253.2|1242.4|1253.25|1242.45|1253.25|1242.45|1252.7|1241.9|6
1644418740000|2022-02-09 14:59:00|1253.05|1242.25|1252.55|1241.75|1253.25|1242.45|1252.55|1241.75|6
1644418750000|2022-02-09 14:59:10|1252.6|1241.8|1252.03|1241.23|1252.6|1241.8|1252.03|1241.23|4
1644418760000|2022-02-09 14:59:20|1251.63|1240.83|1251.63|1240.83|1251.63|1240.83|1251.63|1240.83|1
1644418770000|2022-02-09 14:59:30|1251.52|1240.72|1252.32|1241.52|1252.32|1241.52|1251.52|1240.72|11
1644418780000|2022-02-09 14:59:40|1252|1241.2|1251.69|1240.89|1252|1241.2|1251.69|1240.89|3
1644418790000|2022-02-09 14:59:50|1251.63|1240.83|1250.5|1239.7|1251.63|1240.83|1250.5|1239.7|6
1644418800000|2022-02-09 15:00:00|1251|1240.2|1250.76|1239.96|1251.2|1240.4|1250.37|1239.57|18
1644418810000|2022-02-09 15:00:10|1251.26|1240.46|1252.15|1241.35|1252.4|1241.6|1250.85|1240.05|19
1644418820000|2022-02-09 15:00:20|1251.92|1241.12|1252.15|1241.35|1252.15|1241.35|1251.92|1241.12|2
1644418830000|2022-02-09 15:00:30|1252.3|1241.5|1251.91|1241.11|1252.4|1241.6|1251.9|1241.1|10
1644418840000|2022-02-09 15:00:40|1252.22|1241.42|1252.22|1241.42|1252.41|1241.61|1252.22|1241.42|3
1644418850000|2022-02-09 15:00:50|1251.91|1241.11|1251.31|1240.51|1251.91|1241.11|1251.29|1240.49|5
1644418860000|2022-02-09 15:01:00|1251.25|1240.45|1251.4|1240.6|1251.4|1240.6|1250.9|1240.1|5
1644418870000|2022-02-09 15:01:10|1251.15|1240.35|1251.52|1240.72|1251.6|1240.8|1251.15|1240.35|5
1644418880000|2022-02-09 15:01:20|1251.1|1240.3|1250.9|1240.1|1251.1|1240.3|1250.9|1240.1|2
1644418890000|2022-02-09 15:01:30|1250.65|1239.85|1250.72|1239.92|1251.4|1240.6|1250.4|1239.6|5
1644418920000|2022-02-09 15:02:00|1250.4|1239.6|1250.82|1240.02|1250.9|1240.1|1250.4|1239.6|3
1644418930000|2022-02-09 15:02:10|1250.81|1240.01|1251.4|1240.6|1251.4|1240.6|1250.81|1240.01|7
1644418940000|2022-02-09 15:02:20|1250.9|1240.1|1251.12|1240.32|1251.4|1240.6|1250.9|1240.1|4
1644418950000|2022-02-09 15:02:30|1251.15|1240.35|1251.5|1240.7|1252|1241.2|1251|1240.2|11
1644418960000|2022-02-09 15:02:40|1251.09|1240.29|1251.56|1240.76|1251.56|1240.76|1251.09|1240.29|4
1644418970000|2022-02-09 15:02:50|1251.15|1240.35|1252.12|1241.32|1252.47|1241.67|1251.15|1240.35|7
1644418980000|2022-02-09 15:03:00|1252.19|1241.39|1252.4|1241.6|1252.4|1241.6|1251.9|1241.1|7
1644418990000|2022-02-09 15:03:10|1251.9|1241.1|1251.09|1240.29|1252.15|1241.35|1250.82|1240.02|17
1644419000000|2022-02-09 15:03:20|1250.9|1240.1|1250.82|1240.02|1250.9|1240.1|1250.82|1240.02|2
1644419010000|2022-02-09 15:03:30|1250.72|1239.92|1250.72|1239.92|1250.72|1239.92|1250.72|1239.92|1
1644419020000|2022-02-09 15:03:40|1250.4|1239.6|1250.4|1239.6|1250.4|1239.6|1250.4|1239.6|1
1644419030000|2022-02-09 15:03:50|1250.72|1239.92|1250.38|1239.58|1250.72|1239.92|1250.38|1239.58|4
1644419040000|2022-02-09 15:04:00|1250.15|1239.35|1250.88|1240.08|1250.89|1240.09|1250.15|1239.35|4
1644419050000|2022-02-09 15:04:10|1251.38|1240.58|1251.12|1240.32|1251.38|1240.58|1251.08|1240.28|5
1644419060000|2022-02-09 15:04:20|1251.11|1240.31|1250.88|1240.08|1251.11|1240.31|1250.88|1240.08|3
1644419090000|2022-02-09 15:04:50|1250.7|1239.9|1250.7|1239.9|1250.7|1239.9|1250.7|1239.9|1
1644419100000|2022-02-09 15:05:00|1250.38|1239.58|1250.37|1239.57|1250.38|1239.58|1250.05|1239.25|6
1644419110000|2022-02-09 15:05:10|1250.15|1239.35|1250.15|1239.35|1250.15|1239.35|1250.15|1239.35|1
1644419120000|2022-02-09 15:05:20|1249.9|1239.1|1250.15|1239.35|1250.4|1239.6|1249.9|1239.1|4
1644419140000|2022-02-09 15:05:40|1250.4|1239.6|1250.46|1239.66|1250.46|1239.66|1250.15|1239.35|4
1644419150000|2022-02-09 15:05:50|1250.21|1239.41|1250.21|1239.41|1250.21|1239.41|1250.21|1239.41|1
1644419160000|2022-02-09 15:06:00|1250.46|1239.66|1250.17|1239.37|1250.46|1239.66|1249.96|1239.16|3
1644419180000|2022-02-09 15:06:20|1250.46|1239.66|1250.17|1239.37|1250.46|1239.66|1250.17|1239.37|2
1644419190000|2022-02-09 15:06:30|1249.96|1239.16|1249.6|1238.8|1250.46|1239.66|1249.56|1238.76|7
1644419200000|2022-02-09 15:06:40|1249.66|1238.86|1250.36|1239.56|1250.4|1239.6|1249.66|1238.86|6
1644419210000|2022-02-09 15:06:50|1249.96|1239.16|1250.55|1239.75|1250.55|1239.75|1249.96|1239.16|6
1644419220000|2022-02-09 15:07:00|1250.63|1239.83|1251.03|1240.23|1251.03|1240.23|1250|1239.2|7
1644419240000|2022-02-09 15:07:20|1251.04|1240.24|1250.93|1240.13|1251.68|1240.88|1250.93|1240.13|5
1644419250000|2022-02-09 15:07:30|1251.25|1240.45|1252.12|1241.32|1252.12|1241.32|1251.25|1240.45|3
1644419260000|2022-02-09 15:07:40|1251.9|1241.1|1251.78|1240.98|1252.6|1241.8|1251.78|1240.98|12
1644419270000|2022-02-09 15:07:50|1251.72|1240.92|1251.86|1241.06|1252.1|1241.3|1251.1|1240.3|5
1644419280000|2022-02-09 15:08:00|1251.11|1240.31|1251.65|1240.85|1251.65|1240.85|1251.1|1240.3|6
1644419290000|2022-02-09 15:08:10|1252.15|1241.35|1252.12|1241.32|1252.15|1241.35|1252.12|1241.32|2
1644419300000|2022-02-09 15:08:20|1252.4|1241.6|1251.9|1241.1|1252.4|1241.6|1251.9|1241.1|3
1644419310000|2022-02-09 15:08:30|1251.85|1241.05|1251.9|1241.1|1251.9|1241.1|1251.85|1241.05|2
1644419320000|2022-02-09 15:08:40|1252.09|1241.29|1252.09|1241.29|1252.09|1241.29|1252.09|1241.29|1
1644419330000|2022-02-09 15:08:50|1252.4|1241.6|1251.9|1241.1|1252.4|1241.6|1251.9|1241.1|5
1644419340000|2022-02-09 15:09:00|1251.6|1240.8|1251.4|1240.6|1251.71|1240.91|1251.4|1240.6|3
1644419350000|2022-02-09 15:09:10|1252.15|1241.35|1251.9|1241.1|1252.5|1241.7|1251.9|1241.1|4
1644419360000|2022-02-09 15:09:20|1251.84|1241.04|1251.9|1241.1|1251.9|1241.1|1251.84|1241.04|2
1644419370000|2022-02-09 15:09:30|1251.84|1241.04|1252.09|1241.29|1252.4|1241.6|1251.84|1241.04|5
1644419380000|2022-02-09 15:09:40|1252.4|1241.6|1252.4|1241.6|1252.45|1241.65|1252.17|1241.37|4
1644419390000|2022-02-09 15:09:50|1252.3|1241.5|1252.15|1241.35|1252.4|1241.6|1252.12|1241.32|4
1644419400000|2022-02-09 15:10:00|1252.19|1241.39|1253.12|1242.32|1253.12|1242.32|1252.1|1241.3|7
1644419410000|2022-02-09 15:10:10|1252.92|1242.12|1252.93|1242.13|1253.1|1242.3|1252.9|1242.1|6
1644419420000|2022-02-09 15:10:20|1252.91|1242.11|1251.9|1241.1|1252.91|1242.11|1251.9|1241.1|5
1644419430000|2022-02-09 15:10:30|1251.85|1241.05|1251.9|1241.1|1251.9|1241.1|1251.85|1241.05|2
1644419440000|2022-02-09 15:10:40|1251.71|1240.91|1250.4|1239.6|1251.71|1240.91|1250.4|1239.6|4
1644419450000|2022-02-09 15:10:50|1250.32|1239.52|1250.14|1239.34|1250.32|1239.52|1249.68|1238.88|9
1644419460000|2022-02-09 15:11:00|1250.18|1239.38|1249.45|1238.65|1250.18|1239.38|1249.14|1238.34|7
1644419470000|2022-02-09 15:11:10|1249.64|1238.84|1248.82|1238.02|1249.64|1238.84|1248.82|1238.02|8
1644419480000|2022-02-09 15:11:20|1248.75|1237.95|1248.82|1238.02|1248.82|1238.02|1248.75|1237.95|2
1644419490000|2022-02-09 15:11:30|1248.4|1237.6|1247.9|1237.1|1248.4|1237.6|1247.9|1237.1|2
1644419500000|2022-02-09 15:11:40|1247.71|1236.91|1247.4|1236.6|1247.71|1236.91|1246.9|1236.1|8
1644419510000|2022-02-09 15:11:50|1246.9|1236.1|1247.4|1236.6|1247.4|1236.6|1246.82|1236.02|10
1644419520000|2022-02-09 15:12:00|1247.71|1236.91|1247.71|1236.91|1247.9|1237.1|1247.4|1236.6|10
1644419550000|2022-02-09 15:12:30|1247.79|1236.99|1247.9|1237.1|1247.9|1237.1|1247.6|1236.8|4
1644419570000|2022-02-09 15:12:50|1247.82|1237.02|1247.72|1236.92|1247.9|1237.1|1247.4|1236.6|10
1644419580000|2022-02-09 15:13:00|1247.31|1236.51|1247.4|1236.6|1247.99|1237.19|1247.31|1236.51|11
1644419590000|2022-02-09 15:13:10|1247.82|1237.02|1247.4|1236.6|1247.9|1237.1|1247.4|1236.6|4
1644419600000|2022-02-09 15:13:20|1247.84|1237.04|1248.15|1237.35|1248.15|1237.35|1247.4|1236.6|7
1644419620000|2022-02-09 15:13:40|1247.9|1237.1|1248.63|1237.83|1248.84|1238.04|1247.9|1237.1|7
1644419630000|2022-02-09 15:13:50|1248.69|1237.89|1248.52|1237.72|1248.69|1237.89|1248.52|1237.72|2
1644419640000|2022-02-09 15:14:00|1248.9|1238.1|1248.78|1237.98|1248.9|1238.1|1248.78|1237.98|3
1644419650000|2022-02-09 15:14:10|1248.81|1238.01|1247.86|1237.06|1248.9|1238.1|1247.86|1237.06|5
1644419660000|2022-02-09 15:14:20|1247.9|1237.1|1247.9|1237.1|1247.9|1237.1|1247.9|1237.1|1
1644419680000|2022-02-09 15:14:40|1247.4|1236.6|1247.4|1236.6|1247.82|1237.02|1247.4|1236.6|3
1644419690000|2022-02-09 15:14:50|1247.9|1237.1|1248.3|1237.5|1248.9|1238.1|1247.9|1237.1|9
1644419700000|2022-02-09 15:15:00|1248.44|1237.64|1248.9|1238.1|1248.9|1238.1|1248.44|1237.64|7
1644419710000|2022-02-09 15:15:10|1248.69|1237.89|1247.82|1237.02|1248.69|1237.89|1247.81|1237.01|8
1644419720000|2022-02-09 15:15:20|1247.72|1236.92|1245.4|1234.6|1247.72|1236.92|1245.22|1234.42|11
1644419730000|2022-02-09 15:15:30|1245.22|1234.42|1245.3|1234.5|1245.4|1234.6|1244.85|1234.05|16
1644419740000|2022-02-09 15:15:40|1245.17|1234.37|1245.32|1234.52|1245.4|1234.6|1244.9|1234.1|10
1644419750000|2022-02-09 15:15:50|1244.9|1234.1|1244.19|1233.39|1244.9|1234.1|1243.9|1233.1|5
1644419760000|2022-02-09 15:16:00|1243.9|1233.1|1243.02|1232.22|1244.4|1233.6|1243.02|1232.22|12
1644419770000|2022-02-09 15:16:10|1243.21|1232.41|1243.72|1232.92|1244.24|1233.44|1243.21|1232.41|16
1644419780000|2022-02-09 15:16:20|1244.08|1233.28|1240.8|1230|1244.08|1233.28|1239.41|1228.61|28
1644419790000|2022-02-09 15:16:30|1240.4|1229.6|1239.9|1229.1|1240.55|1229.75|1239.6|1228.8|8
1644419800000|2022-02-09 15:16:40|1240.4|1229.6|1239.09|1228.29|1240.4|1229.6|1238.9|1228.1|11
1644419810000|2022-02-09 15:16:50|1238.9|1228.1|1239.13|1228.33|1239.42|1228.62|1238.9|1228.1|8
1644419820000|2022-02-09 15:17:00|1239.2|1228.4|1239.42|1228.62|1239.72|1228.92|1238.9|1228.1|14
1644419830000|2022-02-09 15:17:10|1239.21|1228.41|1237.9|1227.1|1239.21|1228.41|1236.9|1226.1|20
1644419840000|2022-02-09 15:17:20|1238.4|1227.6|1238.4|1227.6|1238.75|1227.95|1238.19|1227.39|12
1644419850000|2022-02-09 15:17:30|1238.21|1227.41|1238.9|1228.1|1238.9|1228.1|1238.2|1227.4|6
1644419860000|2022-02-09 15:17:40|1238.8|1228|1237.9|1227.1|1238.8|1228|1237.56|1226.76|10
1644419870000|2022-02-09 15:17:50|1238.19|1227.39|1237.81|1227.01|1238.55|1227.75|1237.81|1227.01|10
1644419880000|2022-02-09 15:18:00|1237.71|1226.91|1237.21|1226.41|1237.79|1226.99|1236.75|1225.95|6
1644419890000|2022-02-09 15:18:10|1237.83|1227.03|1239.05|1228.25|1239.05|1228.25|1237.83|1227.03|11
1644419900000|2022-02-09 15:18:20|1239.47|1228.67|1238.53|1227.73|1239.9|1229.1|1238.53|1227.73|11
1644419910000|2022-02-09 15:18:30|1238.45|1227.65|1238|1227.2|1238.45|1227.65|1238|1227.2|4
1644419920000|2022-02-09 15:18:40|1238.19|1227.39|1238.4|1227.6|1238.4|1227.6|1237.9|1227.1|3
1644419930000|2022-02-09 15:18:50|1238.5|1227.7|1239.04|1228.24|1239.1|1228.3|1238.5|1227.7|4
1644419940000|2022-02-09 15:19:00|1239.05|1228.25|1239.84|1229.04|1239.84|1229.04|1239.05|1228.25|7
1644419950000|2022-02-09 15:19:10|1239.87|1229.07|1239.84|1229.04|1239.87|1229.07|1239.26|1228.46|9
1644419960000|2022-02-09 15:19:20|1239.76|1228.96|1239.34|1228.54|1239.76|1228.96|1239.26|1228.46|12
1644419970000|2022-02-09 15:19:30|1239.43|1228.63|1238.67|1227.87|1239.44|1228.64|1238.62|1227.82|7
1644419980000|2022-02-09 15:19:40|1239.06|1228.26|1238.8|1228|1239.06|1228.26|1238.8|1228|3
1644419990000|2022-02-09 15:19:50|1238.59|1227.79|1237.15|1226.35|1238.59|1227.79|1236.9|1226.1|5
1644420000000|2022-02-09 15:20:00|1237.06|1226.26|1237.12|1226.32|1237.65|1226.85|1237.06|1226.26|8
1644420010000|2022-02-09 15:20:10|1237.26|1226.46|1237.9|1227.1|1238.35|1227.55|1237.05|1226.25|11
1644420020000|2022-02-09 15:20:20|1238.65|1227.85|1237.9|1227.1|1238.65|1227.85|1237.84|1227.04|8
1644420030000|2022-02-09 15:20:30|1237.4|1226.6|1236.97|1226.17|1237.72|1226.92|1236.97|1226.17|5
1644420040000|2022-02-09 15:20:40|1237.19|1226.39|1237.4|1226.6|1237.4|1226.6|1236.9|1226.1|8
1644420050000|2022-02-09 15:20:50|1237.32|1226.52|1237.6|1226.8|1238.4|1227.6|1236.9|1226.1|11
1644420060000|2022-02-09 15:21:00|1237.65|1226.85|1238.4|1227.6|1238.6|1227.8|1237.6|1226.8|10
1644420070000|2022-02-09 15:21:10|1238.41|1227.61|1238.32|1227.52|1238.55|1227.75|1238.22|1227.42|4
1644420080000|2022-02-09 15:21:20|1238.22|1227.42|1238.15|1227.35|1238.4|1227.6|1238.12|1227.32|6
1644420090000|2022-02-09 15:21:30|1237.96|1227.16|1237.5|1226.7|1238.5|1227.7|1237.5|1226.7|5
1644420100000|2022-02-09 15:21:40|1237.86|1227.06|1237.36|1226.56|1237.86|1227.06|1237.36|1226.56|4
1644420110000|2022-02-09 15:21:50|1237.78|1226.98|1237.09|1226.29|1237.86|1227.06|1237.09|1226.29|9
1644420120000|2022-02-09 15:22:00|1237.21|1226.41|1237.12|1226.32|1237.23|1226.43|1237.09|1226.29|4
1644420130000|2022-02-09 15:22:10|1237.23|1226.43|1238.13|1227.33|1238.36|1227.56|1237.02|1226.22|6
1644420140000|2022-02-09 15:22:20|1238.17|1227.37|1238.09|1227.29|1238.19|1227.39|1237.5|1226.7|7
1644420150000|2022-02-09 15:22:30|1238.36|1227.56|1238.13|1227.33|1238.36|1227.56|1237.86|1227.06|5
1644420170000|2022-02-09 15:22:50|1238.15|1227.35|1238.4|1227.6|1238.4|1227.6|1237.9|1227.1|3
1644420180000|2022-02-09 15:23:00|1237.87|1227.07|1238.72|1227.92|1238.72|1227.92|1237.86|1227.06|8
1644420190000|2022-02-09 15:23:10|1238.04|1227.24|1237.82|1227.02|1238.04|1227.24|1237.69|1226.89|5
1644420200000|2022-02-09 15:23:20|1237.4|1226.6|1237.9|1227.1|1237.9|1227.1|1237.4|1226.6|5
1644420220000|2022-02-09 15:23:40|1238.09|1227.29|1238.09|1227.29|1238.09|1227.29|1238.09|1227.29|1
1644420240000|2022-02-09 15:24:00|1237.9|1227.1|1237.9|1227.1|1238.9|1228.1|1237.9|1227.1|7
1644420250000|2022-02-09 15:24:10|1237.82|1227.02|1237.9|1227.1|1237.9|1227.1|1237.4|1226.6|5
1644420260000|2022-02-09 15:24:20|1237.4|1226.6|1237.4|1226.6|1237.9|1227.1|1237.4|1226.6|9
1644420270000|2022-02-09 15:24:30|1237.9|1227.1|1238.4|1227.6|1238.4|1227.6|1237.4|1226.6|5
1644420280000|2022-02-09 15:24:40|1238.65|1227.85|1238.65|1227.85|1238.65|1227.85|1238.65|1227.85|1
1644420290000|2022-02-09 15:24:50|1238.9|1228.1|1237.9|1227.1|1238.9|1228.1|1237.9|1227.1|4
1644420300000|2022-02-09 15:25:00|1237.47|1226.67|1237.13|1226.33|1237.47|1226.67|1236.72|1225.92|18
1644420310000|2022-02-09 15:25:10|1237.16|1226.36|1238.01|1227.21|1238.01|1227.21|1236.94|1226.14|14
1644420320000|2022-02-09 15:25:20|1238.12|1227.32|1238.12|1227.32|1238.4|1227.6|1237.9|1227.1|4
1644420330000|2022-02-09 15:25:30|1237.9|1227.1|1238.37|1227.57|1238.52|1227.72|1237.88|1227.08|7
1644420340000|2022-02-09 15:25:40|1238.35|1227.55|1236.98|1226.18|1238.35|1227.55|1236.98|1226.18|10
1644420350000|2022-02-09 15:25:50|1236.85|1226.05|1237.12|1226.32|1237.51|1226.71|1236.85|1226.05|6
1644420360000|2022-02-09 15:26:00|1236.9|1226.1|1237.01|1226.21|1238.04|1227.24|1236.9|1226.1|14
1644420370000|2022-02-09 15:26:10|1238.01|1227.21|1237.68|1226.88|1238.21|1227.41|1237.68|1226.88|16
1644420380000|2022-02-09 15:26:20|1237.51|1226.71|1237.51|1226.71|1237.51|1226.71|1237.51|1226.71|1
1644420390000|2022-02-09 15:26:30|1237.32|1226.52|1237.32|1226.52|1237.32|1226.52|1237.32|1226.52|1
1644420400000|2022-02-09 15:26:40|1237.47|1226.67|1237.85|1227.05|1238.16|1227.36|1237.01|1226.21|6
1644420410000|2022-02-09 15:26:50|1238.09|1227.29|1237.9|1227.1|1238.46|1227.66|1237.82|1227.02|12
1644420420000|2022-02-09 15:27:00|1238.4|1227.6|1237.82|1227.02|1238.4|1227.6|1237.65|1226.85|7
1644420430000|2022-02-09 15:27:10|1237.69|1226.89|1237.3|1226.5|1237.9|1227.1|1236.9|1226.1|5
1644420440000|2022-02-09 15:27:20|1237.25|1226.45|1237.4|1226.6|1237.4|1226.6|1236.41|1225.61|7
1644420450000|2022-02-09 15:27:30|1237.9|1227.1|1237.69|1226.89|1237.9|1227.1|1237.28|1226.48|6
1644420460000|2022-02-09 15:27:40|1237.58|1226.78|1237.82|1227.02|1237.82|1227.02|1237.58|1226.78|3
1644420470000|2022-02-09 15:27:50|1237.45|1226.65|1237.9|1227.1|1238.13|1227.33|1237.16|1226.36|10
1644420480000|2022-02-09 15:28:00|1237.52|1226.72|1238.12|1227.32|1238.46|1227.66|1237.52|1226.72|6
1644420490000|2022-02-09 15:28:10|1238.09|1227.29|1237.74|1226.94|1238.46|1227.66|1237.74|1226.94|16
1644420500000|2022-02-09 15:28:20|1237.9|1227.1|1237.72|1226.92|1237.9|1227.1|1237.72|1226.92|4
1644420520000|2022-02-09 15:28:40|1237.4|1226.6|1237.19|1226.39|1237.9|1227.1|1236.9|1226.1|6
1644420530000|2022-02-09 15:28:50|1237.69|1226.89|1237.69|1226.89|1237.9|1227.1|1237.56|1226.76|5
1644420540000|2022-02-09 15:29:00|1237.79|1226.99|1237.9|1227.1|1237.9|1227.1|1237.79|1226.99|2
1644420550000|2022-02-09 15:29:10|1238.4|1227.6|1237.72|1226.92|1238.9|1228.1|1237.72|1226.92|7
1644420570000|2022-02-09 15:29:30|1237.4|1226.6|1236.9|1226.1|1237.4|1226.6|1236.4|1225.6|3
1644420580000|2022-02-09 15:29:40|1236.4|1225.6|1236.69|1225.89|1236.9|1226.1|1236.4|1225.6|4
1644420590000|2022-02-09 15:29:50|1236.52|1225.72|1236.52|1225.72|1236.52|1225.72|1236.52|1225.72|1
1644420600000|2022-02-09 15:30:00|1236.65|1225.85|1237.22|1226.42|1237.35|1226.55|1236.24|1225.44|10
1644420610000|2022-02-09 15:30:10|1237.39|1226.59|1237.39|1226.59|1237.39|1226.59|1237.39|1226.59|1
1644420620000|2022-02-09 15:30:20|1237.32|1226.52|1237.6|1226.8|1237.6|1226.8|1237.32|1226.52|2
1644420630000|2022-02-09 15:30:30|1237.34|1226.54|1237.45|1226.65|1237.45|1226.65|1237.34|1226.54|2
1644420640000|2022-02-09 15:30:40|1237.05|1226.25|1237.78|1226.98|1238.25|1227.45|1237.05|1226.25|8
1644420650000|2022-02-09 15:30:50|1237.59|1226.79|1238.12|1227.32|1238.12|1227.32|1237.59|1226.79|5
1644420660000|2022-02-09 15:31:00|1237.93|1227.13|1238.12|1227.32|1238.45|1227.65|1237.93|1227.13|6
1644420670000|2022-02-09 15:31:10|1238.31|1227.51|1238.13|1227.33|1238.42|1227.62|1238.13|1227.33|4
1644420680000|2022-02-09 15:31:20|1237.9|1227.1|1237.9|1227.1|1237.9|1227.1|1237.9|1227.1|1
1644420690000|2022-02-09 15:31:30|1238.31|1227.51|1237.9|1227.1|1238.4|1227.6|1237.9|1227.1|5
1644420700000|2022-02-09 15:31:40|1237.79|1226.99|1237.9|1227.1|1237.9|1227.1|1237.65|1226.85|4
1644420710000|2022-02-09 15:31:50|1237.65|1226.85|1236.9|1226.1|1237.9|1227.1|1236.9|1226.1|7
1644420720000|2022-02-09 15:32:00|1236.69|1225.89|1236.78|1225.98|1236.78|1225.98|1236.49|1225.69|3
1644420730000|2022-02-09 15:32:10|1236.9|1226.1|1237.01|1226.21|1237.09|1226.29|1236.9|1226.1|3
1644420740000|2022-02-09 15:32:20|1237.22|1226.42|1236.9|1226.1|1237.59|1226.79|1236.9|1226.1|8
1644420750000|2022-02-09 15:32:30|1237.15|1226.35|1237.52|1226.72|1237.52|1226.72|1237.02|1226.22|7
1644420760000|2022-02-09 15:32:40|1237.19|1226.39|1237.49|1226.69|1237.59|1226.79|1237.19|1226.39|4
1644420770000|2022-02-09 15:32:50|1237.15|1226.35|1237.15|1226.35|1237.26|1226.46|1237.15|1226.35|3
1644420780000|2022-02-09 15:33:00|1237.26|1226.46|1237.9|1227.1|1237.9|1227.1|1237.09|1226.29|8
1644420790000|2022-02-09 15:33:10|1238|1227.2|1238|1227.2|1238|1227.2|1238|1227.2|1
1644420800000|2022-02-09 15:33:20|1237.9|1227.1|1237.9|1227.1|1238.06|1227.26|1237.9|1227.1|7
1644420810000|2022-02-09 15:33:30|1237.64|1226.84|1237.56|1226.76|1237.82|1227.02|1237.23|1226.43|6
1644420820000|2022-02-09 15:33:40|1237.4|1226.6|1237.9|1227.1|1238.08|1227.28|1237.25|1226.45|9
1644420850000|2022-02-09 15:34:10|1237.62|1226.82|1237.62|1226.82|1237.62|1226.82|1237.62|1226.82|1
1644420860000|2022-02-09 15:34:20|1237.4|1226.6|1237.15|1226.35|1237.4|1226.6|1236.82|1226.02|4
1644420870000|2022-02-09 15:34:30|1236.9|1226.1|1236.82|1226.02|1237.65|1226.85|1236.82|1226.02|8
1644420880000|2022-02-09 15:34:40|1236.9|1226.1|1236.72|1225.92|1236.9|1226.1|1236.72|1225.92|4
1644420900000|2022-02-09 15:35:00|1236.9|1226.1|1236.69|1225.89|1236.9|1226.1|1236.69|1225.89|2
1644420910000|2022-02-09 15:35:10|1236.65|1225.85|1236.25|1225.45|1236.9|1226.1|1235.9|1225.1|8
1644420920000|2022-02-09 15:35:20|1236.46|1225.66|1236.4|1225.6|1236.9|1226.1|1235.9|1225.1|6
1644420930000|2022-02-09 15:35:30|1236.9|1226.1|1236.7|1225.9|1236.9|1226.1|1235.8|1225|7
1644420940000|2022-02-09 15:35:40|1235.9|1225.1|1235.9|1225.1|1235.9|1225.1|1235.9|1225.1|1
1644420950000|2022-02-09 15:35:50|1235.42|1224.62|1235.82|1225.02|1235.9|1225.1|1235.42|1224.62|4
1644420960000|2022-02-09 15:36:00|1235.9|1225.1|1235.65|1224.85|1235.9|1225.1|1235.4|1224.6|7
1644420970000|2022-02-09 15:36:10|1235.71|1224.91|1235.65|1224.85|1235.9|1225.1|1235.65|1224.85|4
1644420980000|2022-02-09 15:36:20|1235.4|1224.6|1235.8|1225|1235.9|1225.1|1235.4|1224.6|3
1644420990000|2022-02-09 15:36:30|1235.9|1225.1|1235.69|1224.89|1235.9|1225.1|1235.69|1224.89|4
1644421000000|2022-02-09 15:36:40|1235.9|1225.1|1234.9|1224.1|1235.9|1225.1|1234.84|1224.04|4
1644421010000|2022-02-09 15:36:50|1235.4|1224.6|1235.28|1224.48|1235.9|1225.1|1235.21|1224.41|5
1644421020000|2022-02-09 15:37:00|1235.9|1225.1|1234.82|1224.02|1235.9|1225.1|1234.82|1224.02|7
1644421030000|2022-02-09 15:37:10|1234.9|1224.1|1234.65|1223.85|1234.9|1224.1|1234.65|1223.85|2
1644421040000|2022-02-09 15:37:20|1234.4|1223.6|1234.9|1224.1|1235.4|1224.6|1234.4|1223.6|11
1644421050000|2022-02-09 15:37:30|1234.72|1223.92|1234.9|1224.1|1235.07|1224.27|1233.9|1223.1|15
1644421060000|2022-02-09 15:37:40|1234.42|1223.62|1233.9|1223.1|1234.9|1224.1|1233.81|1223.01|11
1644421070000|2022-02-09 15:37:50|1234.4|1223.6|1233.9|1223.1|1234.9|1224.1|1233.9|1223.1|8
1644421080000|2022-02-09 15:38:00|1233.71|1222.91|1233.9|1223.1|1234.7|1223.9|1233.71|1222.91|9
1644421090000|2022-02-09 15:38:10|1234.4|1223.6|1233.9|1223.1|1234.4|1223.6|1233.76|1222.96|4
1644421100000|2022-02-09 15:38:20|1233.82|1223.02|1233.71|1222.91|1233.82|1223.02|1233.4|1222.6|4
1644421110000|2022-02-09 15:38:30|1233.9|1223.1|1233.17|1222.37|1233.9|1223.1|1232.67|1221.87|5
1644421120000|2022-02-09 15:38:40|1232.67|1221.87|1233.17|1222.37|1233.35|1222.55|1232.67|1221.87|7
1644421130000|2022-02-09 15:38:50|1232.67|1221.87|1232.59|1221.79|1233.14|1222.34|1232.47|1221.67|10
1644421140000|2022-02-09 15:39:00|1232.55|1221.75|1232.46|1221.66|1232.62|1221.82|1232.17|1221.37|7
1644421150000|2022-02-09 15:39:10|1232.67|1221.87|1232.67|1221.87|1232.67|1221.87|1232.15|1221.35|8
1644421160000|2022-02-09 15:39:20|1232.15|1221.35|1232.31|1221.51|1232.31|1221.51|1232.15|1221.35|2
1644421170000|2022-02-09 15:39:30|1232.67|1221.87|1232.06|1221.26|1232.67|1221.87|1232.06|1221.26|4
1644421180000|2022-02-09 15:39:40|1232.31|1221.51|1232.17|1221.37|1232.67|1221.87|1232.05|1221.25|9
1644421200000|2022-02-09 15:40:00|1231.9|1221.1|1231.9|1221.1|1231.9|1221.1|1231.34|1220.54|4
1644421210000|2022-02-09 15:40:10|1232.15|1221.35|1232.55|1221.75|1232.6|1221.8|1231.9|1221.1|10
1644421220000|2022-02-09 15:40:20|1232.47|1221.67|1233.84|1223.04|1233.84|1223.04|1232.47|1221.67|7
1644421230000|2022-02-09 15:40:30|1233.9|1223.1|1233.86|1223.06|1233.9|1223.1|1233.86|1223.06|2
1644421240000|2022-02-09 15:40:40|1233.8|1223|1233.86|1223.06|1233.86|1223.06|1233.65|1222.85|6
1644421250000|2022-02-09 15:40:50|1233.85|1223.05|1233.95|1223.15|1234.37|1223.57|1233.85|1223.05|5
1644421260000|2022-02-09 15:41:00|1234.27|1223.47|1234.25|1223.45|1234.27|1223.47|1233.95|1223.15|7
1644421270000|2022-02-09 15:41:10|1234.1|1223.3|1234.85|1224.05|1234.85|1224.05|1234.1|1223.3|4
1644421280000|2022-02-09 15:41:20|1235.12|1224.32|1235.03|1224.23|1235.34|1224.54|1234.84|1224.04|4
1644421290000|2022-02-09 15:41:30|1235.09|1224.29|1234.5|1223.7|1235.34|1224.54|1234.5|1223.7|10
1644421300000|2022-02-09 15:41:40|1234.6|1223.8|1232.71|1221.91|1234.6|1223.8|1232.4|1221.6|8
1644421310000|2022-02-09 15:41:50|1232.9|1222.1|1232.82|1222.02|1232.9|1222.1|1232.71|1221.91|4
1644421320000|2022-02-09 15:42:00|1232.81|1222.01|1232.82|1222.02|1232.84|1222.04|1232.81|1222.01|6
1644421330000|2022-02-09 15:42:10|1232.65|1221.85|1232.9|1222.1|1232.9|1222.1|1232.4|1221.6|10
1644421340000|2022-02-09 15:42:20|1232.4|1221.6|1231.41|1220.61|1232.4|1221.6|1230.4|1219.6|8
1644421350000|2022-02-09 15:42:30|1231.22|1220.42|1230.91|1220.11|1231.41|1220.61|1230.91|1220.11|4
1644421360000|2022-02-09 15:42:40|1231.41|1220.61|1232.75|1221.95|1232.9|1222.1|1230.91|1220.11|8
1644421370000|2022-02-09 15:42:50|1232.8|1222|1232.51|1221.71|1232.9|1222.1|1232.49|1221.69|5
1644421380000|2022-02-09 15:43:00|1232.57|1221.77|1232.52|1221.72|1232.57|1221.77|1232.52|1221.72|2
1644421390000|2022-02-09 15:43:10|1232.43|1221.63|1231.56|1220.76|1232.51|1221.71|1231.15|1220.35|9
1644421400000|2022-02-09 15:43:20|1231.51|1220.71|1231.73|1220.93|1232.25|1221.45|1231.51|1220.71|14
1644421410000|2022-02-09 15:43:30|1231.79|1220.99|1232.19|1221.39|1232.4|1221.6|1231.79|1220.99|7
1644421420000|2022-02-09 15:43:40|1232.45|1221.65|1232.19|1221.39|1232.45|1221.65|1232.19|1221.39|5
1644421430000|2022-02-09 15:43:50|1231.9|1221.1|1232.05|1221.25|1232.17|1221.37|1231.61|1220.81|8
1644421440000|2022-02-09 15:44:00|1232.04|1221.24|1232.04|1221.24|1232.04|1221.24|1232.04|1221.24|1
1644421450000|2022-02-09 15:44:10|1231.99|1221.19|1231.9|1221.1|1231.99|1221.19|1231.9|1221.1|2
1644421460000|2022-02-09 15:44:20|1231.29|1220.49|1230.62|1219.82|1231.5|1220.7|1230.62|1219.82|11
1644421470000|2022-02-09 15:44:30|1230.7|1219.9|1230.19|1219.39|1230.7|1219.9|1230.19|1219.39|3
1644421480000|2022-02-09 15:44:40|1230.4|1219.6|1230.4|1219.6|1230.4|1219.6|1230.19|1219.39|5
1644421490000|2022-02-09 15:44:50|1230.3|1219.5|1230.4|1219.6|1230.4|1219.6|1230.3|1219.5|2
1644421500000|2022-02-09 15:45:00|1229.9|1219.1|1230.66|1219.86|1230.66|1219.86|1229.8|1219|11
1644421510000|2022-02-09 15:45:10|1230.41|1219.61|1231.32|1220.52|1231.41|1220.61|1230.3|1219.5|7
1644421520000|2022-02-09 15:45:20|1230.91|1220.11|1231.31|1220.51|1231.42|1220.62|1230.91|1220.11|4
1644421530000|2022-02-09 15:45:30|1231.41|1220.61|1231.7|1220.9|1231.7|1220.9|1231.15|1220.35|7
1644421540000|2022-02-09 15:45:40|1231.51|1220.71|1231.33|1220.53|1231.51|1220.71|1231.33|1220.53|2
1644421550000|2022-02-09 15:45:50|1231.31|1220.51|1231.12|1220.32|1231.41|1220.61|1230.91|1220.11|6
1644421560000|2022-02-09 15:46:00|1231.3|1220.5|1231.21|1220.41|1231.32|1220.52|1231|1220.2|7
1644421570000|2022-02-09 15:46:10|1231.22|1220.42|1232.07|1221.27|1232.09|1221.29|1231.01|1220.21|11
1644421580000|2022-02-09 15:46:20|1232.45|1221.65|1232.32|1221.52|1232.45|1221.65|1232.32|1221.52|3
1644421590000|2022-02-09 15:46:30|1232.41|1221.61|1232.53|1221.73|1232.53|1221.73|1232.4|1221.6|4
1644421600000|2022-02-09 15:46:40|1232.6|1221.8|1232.35|1221.55|1232.6|1221.8|1232.14|1221.34|6
1644421610000|2022-02-09 15:46:50|1232.14|1221.34|1232.52|1221.72|1232.52|1221.72|1231.97|1221.17|5
1644421620000|2022-02-09 15:47:00|1232.32|1221.52|1232.88|1222.08|1232.95|1222.15|1231.9|1221.1|16
1644421630000|2022-02-09 15:47:10|1233.2|1222.4|1233.48|1222.68|1233.48|1222.68|1233.2|1222.4|4
1644421640000|2022-02-09 15:47:20|1233.15|1222.35|1234.3|1223.5|1234.3|1223.5|1233.15|1222.35|10
1644421650000|2022-02-09 15:47:30|1234.47|1223.67|1234.8|1224|1234.9|1224.1|1234.4|1223.6|6
1644421660000|2022-02-09 15:47:40|1234.4|1223.6|1234.69|1223.89|1234.9|1224.1|1233.35|1222.55|14
1644421670000|2022-02-09 15:47:50|1234.82|1224.02|1234.69|1223.89|1234.82|1224.02|1234.69|1223.89|2
1644421680000|2022-02-09 15:48:00|1234.82|1224.02|1234.82|1224.02|1234.9|1224.1|1234.82|1224.02|3
1644421690000|2022-02-09 15:48:10|1234.32|1223.52|1234.03|1223.23|1234.38|1223.58|1233.9|1223.1|5
1644421700000|2022-02-09 15:48:20|1234.14|1223.34|1235.01|1224.21|1235.01|1224.21|1234.14|1223.34|6
1644421710000|2022-02-09 15:48:30|1235.1|1224.3|1235.09|1224.29|1235.1|1224.3|1235.09|1224.29|4
1644421720000|2022-02-09 15:48:40|1235.05|1224.25|1235.09|1224.29|1235.09|1224.29|1235.05|1224.25|2
1644421730000|2022-02-09 15:48:50|1234.9|1224.1|1234.9|1224.1|1234.9|1224.1|1234.9|1224.1|1
1644421740000|2022-02-09 15:49:00|1234.7|1223.9|1234.82|1224.02|1234.82|1224.02|1234.7|1223.9|2
1644421750000|2022-02-09 15:49:10|1234.4|1223.6|1234.97|1224.17|1234.97|1224.17|1234.27|1223.47|9
1644421760000|2022-02-09 15:49:20|1235.05|1224.25|1235.3|1224.5|1235.75|1224.95|1235.05|1224.25|4
1644421770000|2022-02-09 15:49:30|1235.2|1224.4|1235.4|1224.6|1235.4|1224.6|1235.2|1224.4|3
1644421780000|2022-02-09 15:49:40|1234.9|1224.1|1234.63|1223.83|1234.9|1224.1|1234.63|1223.83|3
1644421790000|2022-02-09 15:49:50|1234.58|1223.78|1234.9|1224.1|1235.15|1224.35|1234.58|1223.78|5
1644421800000|2022-02-09 15:50:00|1234.84|1224.04|1234.85|1224.05|1234.85|1224.05|1234.5|1223.7|4
1644421810000|2022-02-09 15:50:10|1235.4|1224.6|1235.4|1224.6|1235.4|1224.6|1235.4|1224.6|1
1644421820000|2022-02-09 15:50:20|1235.9|1225.1|1235.74|1224.94|1235.9|1225.1|1235.4|1224.6|3
1644421830000|2022-02-09 15:50:30|1236.14|1225.34|1236.36|1225.56|1236.74|1225.94|1235.82|1225.02|12
1644421840000|2022-02-09 15:50:40|1236.05|1225.25|1236.4|1225.6|1236.61|1225.81|1236.05|1225.25|9
1644421850000|2022-02-09 15:50:50|1236.22|1225.42|1236.82|1226.02|1236.9|1226.1|1236.22|1225.42|6
1644421860000|2022-02-09 15:51:00|1236.4|1225.6|1235.9|1225.1|1236.72|1225.92|1235.9|1225.1|4
1644421870000|2022-02-09 15:51:10|1235.82|1225.02|1234.9|1224.1|1235.9|1225.1|1234.9|1224.1|8
1644421880000|2022-02-09 15:51:20|1234.92|1224.12|1234.9|1224.1|1234.92|1224.12|1234.9|1224.1|2
1644421890000|2022-02-09 15:51:30|1235.4|1224.6|1234.9|1224.1|1235.4|1224.6|1234.9|1224.1|4
1644421900000|2022-02-09 15:51:40|1234.75|1223.95|1234.51|1223.71|1234.75|1223.95|1234.51|1223.71|2
1644421910000|2022-02-09 15:51:50|1234.65|1223.85|1235.09|1224.29|1235.15|1224.35|1234.65|1223.85|6
1644421920000|2022-02-09 15:52:00|1235.19|1224.39|1234.78|1223.98|1235.4|1224.6|1234.78|1223.98|8
1644421930000|2022-02-09 15:52:10|1234.9|1224.1|1233.72|1222.92|1234.9|1224.1|1233.72|1222.92|7
1644421940000|2022-02-09 15:52:20|1233.9|1223.1|1233.82|1223.02|1233.9|1223.1|1233.25|1222.45|5
1644421950000|2022-02-09 15:52:30|1233.75|1222.95|1233.82|1223.02|1233.82|1223.02|1233.75|1222.95|2
1644421960000|2022-02-09 15:52:40|1233.69|1222.89|1234.09|1223.29|1234.41|1223.61|1233.69|1222.89|5
1644421970000|2022-02-09 15:52:50|1234.15|1223.35|1233.82|1223.02|1234.15|1223.35|1233.82|1223.02|4
1644421980000|2022-02-09 15:53:00|1233.4|1222.6|1233.4|1222.6|1233.4|1222.6|1233.4|1222.6|1
1644421990000|2022-02-09 15:53:10|1233.69|1222.89|1233.69|1222.89|1233.69|1222.89|1233.4|1222.6|3
1644422000000|2022-02-09 15:53:20|1233.39|1222.59|1232.9|1222.1|1233.39|1222.59|1232.9|1222.1|2
1644422020000|2022-02-09 15:53:40|1232.49|1221.69|1232.53|1221.73|1232.53|1221.73|1232.49|1221.69|3
1644422030000|2022-02-09 15:53:50|1232.29|1221.49|1232.25|1221.45|1232.31|1221.51|1232|1221.2|4
1644422040000|2022-02-09 15:54:00|1232.5|1221.7|1231.9|1221.1|1232.5|1221.7|1231.9|1221.1|4
1644422050000|2022-02-09 15:54:10|1231.4|1220.6|1230.91|1220.11|1231.4|1220.6|1230.9|1220.1|4
1644422060000|2022-02-09 15:54:20|1231.41|1220.61|1231.09|1220.29|1231.41|1220.61|1231.09|1220.29|3
1644422070000|2022-02-09 15:54:30|1231.12|1220.32|1231.12|1220.32|1231.12|1220.32|1231.12|1220.32|1
1644422080000|2022-02-09 15:54:40|1231.4|1220.6|1231.12|1220.32|1231.4|1220.6|1231.12|1220.32|2
1644422090000|2022-02-09 15:54:50|1231.15|1220.35|1231.8|1221|1231.8|1221|1231.15|1220.35|2
1644422100000|2022-02-09 15:55:00|1231.55|1220.75|1231.55|1220.75|1231.55|1220.75|1231.55|1220.75|1
1644422110000|2022-02-09 15:55:10|1231.57|1220.77|1231.58|1220.78|1231.58|1220.78|1231.57|1220.77|2
1644422130000|2022-02-09 15:55:30|1231.15|1220.35|1231.04|1220.24|1231.15|1220.35|1231.04|1220.24|4
1644422140000|2022-02-09 15:55:40|1231.46|1220.66|1231.54|1220.74|1231.54|1220.74|1231.04|1220.24|5
1644422150000|2022-02-09 15:55:50|1231.69|1220.89|1233.65|1222.85|1233.9|1223.1|1231.69|1220.89|12
1644422160000|2022-02-09 15:56:00|1233.84|1223.04|1233.87|1223.07|1233.96|1223.16|1233.8|1223|4
1644422170000|2022-02-09 15:56:10|1233.94|1223.14|1233.69|1222.89|1233.94|1223.14|1233.69|1222.89|10
1644422180000|2022-02-09 15:56:20|1233.57|1222.77|1232.9|1222.1|1233.57|1222.77|1232.9|1222.1|3
1644422190000|2022-02-09 15:56:30|1232.79|1221.99|1232.9|1222.1|1232.9|1222.1|1232.69|1221.89|7
1644422200000|2022-02-09 15:56:40|1232.4|1221.6|1232.8|1222|1232.8|1222|1232.4|1221.6|2
1644422210000|2022-02-09 15:56:50|1232.4|1221.6|1233.66|1222.86|1233.66|1222.86|1232.35|1221.55|10
1644422220000|2022-02-09 15:57:00|1233.5|1222.7|1232.9|1222.1|1233.55|1222.75|1232.9|1222.1|7
1644422230000|2022-02-09 15:57:10|1233.05|1222.25|1232.9|1222.1|1233.05|1222.25|1232.77|1221.97|4
1644422240000|2022-02-09 15:57:20|1232.1|1221.3|1232.69|1221.89|1232.79|1221.99|1231.9|1221.1|8
1644422250000|2022-02-09 15:57:30|1232.4|1221.6|1232.69|1221.89|1232.9|1222.1|1232.4|1221.6|8
1644422270000|2022-02-09 15:57:50|1232.4|1221.6|1232.9|1222.1|1232.9|1222.1|1232.4|1221.6|2
1644422280000|2022-02-09 15:58:00|1232.84|1222.04|1233.4|1222.6|1233.4|1222.6|1232.84|1222.04|3
1644422290000|2022-02-09 15:58:10|1232.9|1222.1|1231.9|1221.1|1232.9|1222.1|1231.82|1221.02|8
1644422300000|2022-02-09 15:58:20|1231.41|1220.61|1231.2|1220.4|1231.41|1220.61|1230.91|1220.11|6
1644422310000|2022-02-09 15:58:30|1231.41|1220.61|1231.69|1220.89|1231.69|1220.89|1230.91|1220.11|8
1644422320000|2022-02-09 15:58:40|1231.9|1221.1|1231.9|1221.1|1231.9|1221.1|1231.9|1221.1|1
1644422330000|2022-02-09 15:58:50|1231.7|1220.9|1231.7|1220.9|1232.2|1221.4|1231.7|1220.9|3
1644422340000|2022-02-09 15:59:00|1232.2|1221.4|1233.04|1222.24|1233.3|1222.5|1232.12|1221.32|13
1644422350000|2022-02-09 15:59:10|1233.1|1222.3|1233.1|1222.3|1233.1|1222.3|1233.1|1222.3|1
1644422360000|2022-02-09 15:59:20|1233.5|1222.7|1233.54|1222.74|1234.05|1223.25|1233.31|1222.51|9
1644422370000|2022-02-09 15:59:30|1233.55|1222.75|1233.55|1222.75|1233.55|1222.75|1233.05|1222.25|3
1644422380000|2022-02-09 15:59:40|1233.41|1222.61|1232.91|1222.11|1233.41|1222.61|1232.91|1222.11|2
1644422390000|2022-02-09 15:59:50|1233.41|1222.61|1233.49|1222.69|1233.49|1222.69|1233.1|1222.3|7
1644422400000|2022-02-09 16:00:00|1233.62|1222.82|1233.4|1222.6|1233.62|1222.82|1233.4|1222.6|2
1644422410000|2022-02-09 16:00:10|1233.39|1222.59|1232.82|1222.02|1233.39|1222.59|1232.82|1222.02|5
1644422420000|2022-02-09 16:00:20|1233.41|1222.61|1234.2|1223.4|1234.2|1223.4|1232.91|1222.11|13
1644422430000|2022-02-09 16:00:30|1234.17|1223.37|1233.85|1223.05|1234.17|1223.37|1233.05|1222.25|10
1644422440000|2022-02-09 16:00:40|1233.9|1223.1|1231.94|1221.14|1233.9|1223.1|1231.9|1221.1|8
1644422450000|2022-02-09 16:00:50|1231.9|1221.1|1230.93|1220.13|1231.9|1221.1|1230.93|1220.13|6
1644422460000|2022-02-09 16:01:00|1230.55|1219.75|1230.9|1220.1|1230.9|1220.1|1229.85|1219.05|17
1644422470000|2022-02-09 16:01:10|1230.65|1219.85|1230.69|1219.89|1230.9|1220.1|1230.65|1219.85|4
1644422480000|2022-02-09 16:01:20|1230.4|1219.6|1229.79|1218.99|1230.4|1219.6|1229.45|1218.65|5
1644422490000|2022-02-09 16:01:30|1229.9|1219.1|1228.42|1217.62|1229.9|1219.1|1228|1217.2|10
1644422500000|2022-02-09 16:01:40|1228|1217.2|1227.84|1217.04|1228|1217.2|1227.84|1217.04|3
1644422510000|2022-02-09 16:01:50|1228.34|1217.54|1224.7|1213.9|1228.34|1217.54|1224.62|1213.82|19
1644422520000|2022-02-09 16:02:00|1224.89|1214.09|1225.29|1214.49|1225.39|1214.59|1224.88|1214.08|9
1644422530000|2022-02-09 16:02:10|1225.31|1214.51|1226.4|1215.6|1227.18|1216.38|1225.31|1214.51|11
1644422540000|2022-02-09 16:02:20|1226.32|1215.52|1225.12|1214.32|1226.32|1215.52|1224.88|1214.08|15
1644422550000|2022-02-09 16:02:30|1225.09|1214.29|1225.38|1214.58|1225.38|1214.58|1224.88|1214.08|12
1644422560000|2022-02-09 16:02:40|1225.09|1214.29|1224.89|1214.09|1225.09|1214.29|1223.4|1212.6|12
1644422570000|2022-02-09 16:02:50|1225.39|1214.59|1224.89|1214.09|1225.39|1214.59|1224.8|1214|8
1644422580000|2022-02-09 16:03:00|1225.21|1214.41|1231.7|1220.9|1231.72|1220.92|1225.17|1214.37|21
1644422590000|2022-02-09 16:03:10|1232.09|1221.29|1232.06|1221.26|1232.09|1221.29|1231.23|1220.43|17
1644422600000|2022-02-09 16:03:20|1232.2|1221.4|1232.6|1221.8|1233.1|1222.3|1232.2|1221.4|11
1644422610000|2022-02-09 16:03:30|1232.5|1221.7|1232.29|1221.49|1232.52|1221.72|1231.88|1221.08|10
1644422620000|2022-02-09 16:03:40|1232.55|1221.75|1232.39|1221.59|1232.7|1221.9|1231.89|1221.09|5
1644422630000|2022-02-09 16:03:50|1232.09|1221.29|1232.5|1221.7|1232.7|1221.9|1231.65|1220.85|11
1644422640000|2022-02-09 16:04:00|1232|1221.2|1232.75|1221.95|1232.75|1221.95|1232|1221.2|3
1644422650000|2022-02-09 16:04:10|1232.5|1221.7|1233.15|1222.35|1233.34|1222.54|1232.5|1221.7|9
1644422660000|2022-02-09 16:04:20|1233.39|1222.59|1234.49|1223.69|1234.49|1223.69|1233.2|1222.4|17
1644422670000|2022-02-09 16:04:30|1234.41|1223.61|1234.9|1224.1|1235.4|1224.6|1234.31|1223.51|11
1644422680000|2022-02-09 16:04:40|1235.22|1224.42|1235.4|1224.6|1235.61|1224.81|1234.65|1223.85|8
1644422690000|2022-02-09 16:04:50|1235.3|1224.5|1236|1225.2|1236|1225.2|1234.9|1224.1|13
1644422700000|2022-02-09 16:05:00|1235.9|1225.1|1235.9|1225.1|1235.9|1225.1|1235.9|1225.1|1
1644422710000|2022-02-09 16:05:10|1235.4|1224.6|1234.9|1224.1|1235.4|1224.6|1234.84|1224.04|4
1644422720000|2022-02-09 16:05:20|1233.9|1223.1|1233.11|1222.31|1233.9|1223.1|1232.61|1221.81|8
1644422730000|2022-02-09 16:05:30|1232.9|1222.1|1233.04|1222.24|1233.4|1222.6|1232.9|1222.1|5
1644422740000|2022-02-09 16:05:40|1233.07|1222.27|1232.75|1221.95|1233.29|1222.49|1232.75|1221.95|9
1644422750000|2022-02-09 16:05:50|1232.31|1221.51|1232.3|1221.5|1232.39|1221.59|1232.08|1221.28|5
1644422760000|2022-02-09 16:06:00|1232.38|1221.58|1232.58|1221.78|1232.7|1221.9|1232.19|1221.39|9
1644422770000|2022-02-09 16:06:10|1231.88|1221.08|1231.88|1221.08|1231.88|1221.08|1231.88|1221.08|1
1644422780000|2022-02-09 16:06:20|1232.09|1221.29|1231.5|1220.7|1232.09|1221.29|1231.5|1220.7|4
1644422790000|2022-02-09 16:06:30|1231.42|1220.62|1231.31|1220.51|1231.5|1220.7|1231|1220.2|7
1644422810000|2022-02-09 16:06:50|1231|1220.2|1231.7|1220.9|1231.88|1221.08|1231|1220.2|6
1644422820000|2022-02-09 16:07:00|1231.9|1221.1|1230.9|1220.1|1231.9|1221.1|1230.83|1220.03|6
1644422830000|2022-02-09 16:07:10|1230.71|1219.91|1230.71|1219.91|1230.9|1220.1|1230.71|1219.91|3
1644422840000|2022-02-09 16:07:20|1230.9|1220.1|1230.82|1220.02|1231.12|1220.32|1230.82|1220.02|5
1644422850000|2022-02-09 16:07:30|1230.4|1219.6|1231.12|1220.32|1231.4|1220.6|1230.4|1219.6|5
1644422860000|2022-02-09 16:07:40|1231.34|1220.54|1233.09|1222.29|1233.09|1222.29|1231.34|1220.54|7
1644422870000|2022-02-09 16:07:50|1233.01|1222.21|1232.9|1222.1|1233.14|1222.34|1232.72|1221.92|6
1644422880000|2022-02-09 16:08:00|1233.4|1222.6|1232.47|1221.67|1233.4|1222.6|1232.4|1221.6|9
1644422890000|2022-02-09 16:08:10|1232.38|1221.58|1232.52|1221.72|1232.6|1221.8|1232.1|1221.3|5
1644422900000|2022-02-09 16:08:20|1232.6|1221.8|1233.52|1222.72|1233.58|1222.78|1232.6|1221.8|8
1644422910000|2022-02-09 16:08:30|1233.75|1222.95|1232.9|1222.1|1233.75|1222.95|1232.9|1222.1|6
1644422920000|2022-02-09 16:08:40|1232.84|1222.04|1232.9|1222.1|1232.9|1222.1|1232.84|1222.04|4
1644422930000|2022-02-09 16:08:50|1232.85|1222.05|1232.71|1221.91|1232.9|1222.1|1232.4|1221.6|4
1644422940000|2022-02-09 16:09:00|1232.4|1221.6|1232.71|1221.91|1232.71|1221.91|1232.4|1221.6|2
1644422950000|2022-02-09 16:09:10|1232.4|1221.6|1231.52|1220.72|1232.9|1222.1|1231.52|1220.72|10
1644422960000|2022-02-09 16:09:20|1230.9|1220.1|1230.9|1220.1|1230.9|1220.1|1230.9|1220.1|1
1644422970000|2022-02-09 16:09:30|1230.32|1219.52|1230.32|1219.52|1230.45|1219.65|1230.32|1219.52|4
1644422980000|2022-02-09 16:09:40|1230.55|1219.75|1230.81|1220.01|1230.81|1220.01|1230.08|1219.28|7
1644422990000|2022-02-09 16:09:50|1230.62|1219.82|1230.62|1219.82|1230.81|1220.01|1230.62|1219.82|3
1644423000000|2022-02-09 16:10:00|1230.4|1219.6|1229.65|1218.85|1230.4|1219.6|1229.65|1218.85|2
1644423010000|2022-02-09 16:10:10|1229.71|1218.91|1230.17|1219.37|1230.36|1219.56|1229.36|1218.56|8
1644423020000|2022-02-09 16:10:20|1230.12|1219.32|1229.82|1219.02|1230.12|1219.32|1229.72|1218.92|5
1644423030000|2022-02-09 16:10:30|1229.9|1219.1|1230.62|1219.82|1230.62|1219.82|1229.9|1219.1|4
1644423040000|2022-02-09 16:10:40|1230.79|1219.99|1230.49|1219.69|1230.79|1219.99|1230.49|1219.69|4
1644423050000|2022-02-09 16:10:50|1229.99|1219.19|1229.9|1219.1|1229.99|1219.19|1228.9|1218.1|6
1644423060000|2022-02-09 16:11:00|1229.8|1219|1230.14|1219.34|1230.36|1219.56|1229.4|1218.6|10
1644423070000|2022-02-09 16:11:10|1230.5|1219.7|1230.41|1219.61|1230.5|1219.7|1230.41|1219.61|2
1644423080000|2022-02-09 16:11:20|1230.6|1219.8|1230.49|1219.69|1230.6|1219.8|1230.49|1219.69|2
1644423090000|2022-02-09 16:11:30|1230.84|1220.04|1229.73|1218.93|1230.84|1220.04|1229.73|1218.93|5
1644423100000|2022-02-09 16:11:40|1230.08|1219.28|1230.65|1219.85|1230.84|1220.04|1229.93|1219.13|5
1644423110000|2022-02-09 16:11:50|1230.46|1219.66|1230.46|1219.66|1230.46|1219.66|1230.46|1219.66|1
1644423120000|2022-02-09 16:12:00|1230.15|1219.35|1230.15|1219.35|1230.15|1219.35|1230.15|1219.35|1
1644423130000|2022-02-09 16:12:10|1230.44|1219.64|1230.71|1219.91|1230.9|1220.1|1230.44|1219.64|6
1644423140000|2022-02-09 16:12:20|1230.79|1219.99|1231.26|1220.46|1231.4|1220.6|1230.79|1219.99|4
1644423150000|2022-02-09 16:12:30|1231.01|1220.21|1230.98|1220.18|1231.9|1221.1|1230.98|1220.18|7
1644423160000|2022-02-09 16:12:40|1231.1|1220.3|1230.52|1219.72|1231.1|1220.3|1230.45|1219.65|5
1644423170000|2022-02-09 16:12:50|1230.1|1219.3|1229.9|1219.1|1230.1|1219.3|1229.9|1219.1|2
1644423180000|2022-02-09 16:13:00|1229.52|1218.72|1229.32|1218.52|1229.6|1218.8|1228.9|1218.1|6
1644423190000|2022-02-09 16:13:10|1228.9|1218.1|1229.4|1218.6|1229.9|1219.1|1228.9|1218.1|10
1644423200000|2022-02-09 16:13:20|1229.33|1218.53|1228.15|1217.35|1229.33|1218.53|1227.55|1216.75|14
1644423210000|2022-02-09 16:13:30|1228.55|1217.75|1228.4|1217.6|1228.65|1217.85|1228.32|1217.52|5
1644423220000|2022-02-09 16:13:40|1228.6|1217.8|1228.6|1217.8|1228.6|1217.8|1228.6|1217.8|1
1644423230000|2022-02-09 16:13:50|1228.52|1217.72|1228.75|1217.95|1228.75|1217.95|1228.52|1217.72|3
1644423240000|2022-02-09 16:14:00|1228.4|1217.6|1228.5|1217.7|1228.5|1217.7|1228.07|1217.27|5
1644423250000|2022-02-09 16:14:10|1228.9|1218.1|1229.33|1218.53|1229.55|1218.75|1228.9|1218.1|11
1644423260000|2022-02-09 16:14:20|1229.21|1218.41|1229.9|1219.1|1230.09|1219.29|1229.19|1218.39|7
1644423270000|2022-02-09 16:14:30|1229.8|1219|1230.4|1219.6|1230.6|1219.8|1229.8|1219|6
1644423280000|2022-02-09 16:14:40|1230.45|1219.65|1229.6|1218.8|1230.45|1219.65|1229.6|1218.8|3
1644423290000|2022-02-09 16:14:50|1229.5|1218.7|1229|1218.2|1229.5|1218.7|1229|1218.2|5
1644423300000|2022-02-09 16:15:00|1229.5|1218.7|1230.98|1220.18|1231.19|1220.39|1229.5|1218.7|15
1644423310000|2022-02-09 16:15:10|1230.94|1220.14|1231.9|1221.1|1231.9|1221.1|1230.94|1220.14|9
1644423320000|2022-02-09 16:15:20|1231.65|1220.85|1231.65|1220.85|1231.65|1220.85|1231.65|1220.85|1
1644423330000|2022-02-09 16:15:30|1231.15|1220.35|1231.15|1220.35|1231.15|1220.35|1231.15|1220.35|1
1644423340000|2022-02-09 16:15:40|1231.57|1220.77|1231.2|1220.4|1231.57|1220.77|1231.15|1220.35|5
1644423350000|2022-02-09 16:15:50|1231.62|1220.82|1231.65|1220.85|1231.65|1220.85|1231.62|1220.82|2
1644423360000|2022-02-09 16:16:00|1231.29|1220.49|1231.29|1220.49|1231.29|1220.49|1231.29|1220.49|1
1644423370000|2022-02-09 16:16:10|1231.55|1220.75|1231.1|1220.3|1231.55|1220.75|1231.05|1220.25|7
1644423380000|2022-02-09 16:16:20|1231.6|1220.8|1229.5|1218.7|1231.6|1220.8|1229.5|1218.7|7
1644423390000|2022-02-09 16:16:30|1228.83|1218.03|1228.26|1217.46|1228.83|1218.03|1228.22|1217.42|7
1644423400000|2022-02-09 16:16:40|1227.82|1217.02|1227.54|1216.74|1227.82|1217.02|1227.34|1216.54|9
1644423410000|2022-02-09 16:16:50|1227.7|1216.9|1228.18|1217.38|1228.18|1217.38|1227.26|1216.46|7
1644423420000|2022-02-09 16:17:00|1228.15|1217.35|1228.4|1217.6|1228.85|1218.05|1227.9|1217.1|8
1644423430000|2022-02-09 16:17:10|1228.55|1217.75|1228.22|1217.42|1228.55|1217.75|1227.9|1217.1|5
1644423440000|2022-02-09 16:17:20|1228.75|1217.95|1228.58|1217.78|1228.75|1217.95|1228.58|1217.78|2
1644423450000|2022-02-09 16:17:30|1228.32|1217.52|1228.32|1217.52|1228.32|1217.52|1228.32|1217.52|1
1644423460000|2022-02-09 16:17:40|1227.9|1217.1|1228.9|1218.1|1229.22|1218.42|1227.9|1217.1|7
1644423470000|2022-02-09 16:17:50|1229.15|1218.35|1229.32|1218.52|1229.45|1218.65|1229.15|1218.35|3
1644423480000|2022-02-09 16:18:00|1229.41|1218.61|1229.27|1218.47|1229.41|1218.61|1229.27|1218.47|3
1644423490000|2022-02-09 16:18:10|1229.09|1218.29|1229.19|1218.39|1229.4|1218.6|1229.09|1218.29|4
1644423500000|2022-02-09 16:18:20|1228.9|1218.1|1229.09|1218.29|1229.15|1218.35|1228.9|1218.1|5
1644423510000|2022-02-09 16:18:30|1229.55|1218.75|1231.12|1220.32|1231.25|1220.45|1229.55|1218.75|8
1644423520000|2022-02-09 16:18:40|1231.2|1220.4|1231.15|1220.35|1231.2|1220.4|1231.15|1220.35|2
1644423530000|2022-02-09 16:18:50|1231.12|1220.32|1231.15|1220.35|1231.15|1220.35|1230.9|1220.1|3
1644423540000|2022-02-09 16:19:00|1231.5|1220.7|1231.19|1220.39|1231.5|1220.7|1231.15|1220.35|6
1644423550000|2022-02-09 16:19:10|1231.75|1220.95|1231.71|1220.91|1231.75|1220.95|1231.4|1220.6|3
1644423560000|2022-02-09 16:19:20|1231.65|1220.85|1231.71|1220.91|1231.71|1220.91|1231.65|1220.85|2
1644423570000|2022-02-09 16:19:30|1231.65|1220.85|1231.57|1220.77|1231.65|1220.85|1231.57|1220.77|2
1644423580000|2022-02-09 16:19:40|1231.63|1220.83|1231.3|1220.5|1231.63|1220.83|1231.21|1220.41|4
1644423590000|2022-02-09 16:19:50|1231.05|1220.25|1231.63|1220.83|1231.63|1220.83|1231.05|1220.25|3
1644423600000|2022-02-09 16:20:00|1231.5|1220.7|1231.5|1220.7|1231.5|1220.7|1231.5|1220.7|1
1644423610000|2022-02-09 16:20:10|1231.29|1220.49|1231.21|1220.41|1231.62|1220.82|1231.21|1220.41|4
1644423620000|2022-02-09 16:20:20|1231.05|1220.25|1232.16|1221.36|1232.16|1221.36|1231.05|1220.25|8
1644423630000|2022-02-09 16:20:30|1231.97|1221.17|1232.38|1221.58|1232.38|1221.58|1231.97|1221.17|5
1644423640000|2022-02-09 16:20:40|1232.9|1222.1|1232.9|1222.1|1232.9|1222.1|1232.9|1222.1|1
1644423650000|2022-02-09 16:20:50|1233.44|1222.64|1233.62|1222.82|1233.9|1223.1|1233.26|1222.46|4
1644423660000|2022-02-09 16:21:00|1233.9|1223.1|1233.5|1222.7|1233.9|1223.1|1233.14|1222.34|5
1644423670000|2022-02-09 16:21:10|1233.4|1222.6|1233.19|1222.39|1233.71|1222.91|1233.19|1222.39|4
1644423680000|2022-02-09 16:21:20|1233.69|1222.89|1233.9|1223.1|1233.9|1223.1|1233.65|1222.85|6
1644423690000|2022-02-09 16:21:30|1233.41|1222.61|1233.71|1222.91|1233.71|1222.91|1233.41|1222.61|2
1644423700000|2022-02-09 16:21:40|1233.4|1222.6|1233.9|1223.1|1233.9|1223.1|1233.15|1222.35|4
1644423710000|2022-02-09 16:21:50|1233.38|1222.58|1233.38|1222.58|1233.38|1222.58|1233.38|1222.58|1
1644423720000|2022-02-09 16:22:00|1233.9|1223.1|1234.4|1223.6|1234.4|1223.6|1233.34|1222.54|6
1644423730000|2022-02-09 16:22:10|1233.9|1223.1|1233.82|1223.02|1233.9|1223.1|1233.82|1223.02|2
1644423740000|2022-02-09 16:22:20|1233.9|1223.1|1233.9|1223.1|1233.9|1223.1|1233.9|1223.1|1
1644423750000|2022-02-09 16:22:30|1233.82|1223.02|1233.71|1222.91|1233.9|1223.1|1233.71|1222.91|3
1644423760000|2022-02-09 16:22:40|1233.4|1222.6|1234.46|1223.66|1234.65|1223.85|1233.3|1222.5|5
1644423770000|2022-02-09 16:22:50|1234.9|1224.1|1234.72|1223.92|1234.9|1224.1|1234.28|1223.48|4
1644423780000|2022-02-09 16:23:00|1234.69|1223.89|1234.69|1223.89|1234.69|1223.89|1234.69|1223.89|1
1644423790000|2022-02-09 16:23:10|1234.4|1223.6|1234.9|1224.1|1234.9|1224.1|1234.4|1223.6|2
1644423800000|2022-02-09 16:23:20|1234.38|1223.58|1234.82|1224.02|1234.84|1224.04|1234.34|1223.54|5
1644423810000|2022-02-09 16:23:30|1234.4|1223.6|1234.9|1224.1|1234.9|1224.1|1234.4|1223.6|9
1644423840000|2022-02-09 16:24:00|1234.48|1223.68|1235|1224.2|1235|1224.2|1234.48|1223.68|2
1644423850000|2022-02-09 16:24:10|1234.4|1223.6|1234.9|1224.1|1235|1224.2|1234.2|1223.4|7
1644423860000|2022-02-09 16:24:20|1234.82|1224.02|1234.9|1224.1|1234.9|1224.1|1234.69|1223.89|4
1644423870000|2022-02-09 16:24:30|1233.55|1222.75|1233.55|1222.75|1233.55|1222.75|1233.55|1222.75|1
1644423880000|2022-02-09 16:24:40|1233.1|1222.3|1233.53|1222.73|1233.9|1223.1|1233.1|1222.3|3
1644423890000|2022-02-09 16:24:50|1233.9|1223.1|1233.9|1223.1|1233.9|1223.1|1233.9|1223.1|1
1644423900000|2022-02-09 16:25:00|1234.4|1223.6|1234.4|1223.6|1234.4|1223.6|1234.4|1223.6|1
1644423910000|2022-02-09 16:25:10|1233.9|1223.1|1233.15|1222.35|1234.4|1223.6|1233.15|1222.35|3
1644423920000|2022-02-09 16:25:20|1234|1223.2|1234.22|1223.42|1234.22|1223.42|1234|1223.2|4
1644423930000|2022-02-09 16:25:30|1234.92|1224.12|1234.95|1224.15|1235.45|1224.65|1234.92|1224.12|6
1644423940000|2022-02-09 16:25:40|1234.15|1223.35|1234.1|1223.3|1234.45|1223.65|1234.1|1223.3|4
1644423950000|2022-02-09 16:25:50|1234.48|1223.68|1234.35|1223.55|1234.48|1223.68|1234.35|1223.55|2
1644423970000|2022-02-09 16:26:10|1234.63|1223.83|1234.9|1224.1|1234.9|1224.1|1234.6|1223.8|4
1644423980000|2022-02-09 16:26:20|1234.82|1224.02|1234.82|1224.02|1234.82|1224.02|1234.82|1224.02|1
1644423990000|2022-02-09 16:26:30|1234.72|1223.92|1234.9|1224.1|1234.9|1224.1|1234.69|1223.89|3
1644424000000|2022-02-09 16:26:40|1234.34|1223.54|1234.9|1224.1|1234.9|1224.1|1234.34|1223.54|2
1644424010000|2022-02-09 16:26:50|1234.4|1223.6|1233.9|1223.1|1234.4|1223.6|1233.9|1223.1|4
1644424020000|2022-02-09 16:27:00|1234.4|1223.6|1234.4|1223.6|1234.4|1223.6|1234.4|1223.6|1
1644424030000|2022-02-09 16:27:10|1234|1223.2|1234.4|1223.6|1234.4|1223.6|1234|1223.2|2
1644424040000|2022-02-09 16:27:20|1234.73|1223.93|1234.8|1224|1234.8|1224|1234.73|1223.93|2
1644424050000|2022-02-09 16:27:30|1234.73|1223.93|1234.48|1223.68|1234.8|1224|1234.4|1223.6|5
1644424060000|2022-02-09 16:27:40|1234.1|1223.3|1234.98|1224.18|1234.98|1224.18|1234.1|1223.3|3
1644424070000|2022-02-09 16:27:50|1235.04|1224.24|1234.97|1224.17|1235.04|1224.24|1234.9|1224.1|9
1644424080000|2022-02-09 16:28:00|1234.94|1224.14|1234.97|1224.17|1235|1224.2|1234.9|1224.1|5
1644424100000|2022-02-09 16:28:20|1235|1224.2|1234.44|1223.64|1235|1224.2|1234.44|1223.64|4
1644424110000|2022-02-09 16:28:30|1234.94|1224.14|1234.94|1224.14|1234.94|1224.14|1234.86|1224.06|5
1644424120000|2022-02-09 16:28:40|1234.48|1223.68|1234.94|1224.14|1234.94|1224.14|1234.48|1223.68|4
1644424130000|2022-02-09 16:28:50|1234.9|1224.1|1234.9|1224.1|1234.9|1224.1|1234.9|1224.1|1
1644424140000|2022-02-09 16:29:00|1234.74|1223.94|1234.9|1224.1|1234.9|1224.1|1234.7|1223.9|6
1644424150000|2022-02-09 16:29:10|1234.34|1223.54|1234.5|1223.7|1234.5|1223.7|1234.3|1223.5|3
1644424160000|2022-02-09 16:29:20|1234.4|1223.6|1233.1|1222.3|1234.4|1223.6|1233.1|1222.3|5
1644424170000|2022-02-09 16:29:30|1233.4|1222.6|1233.9|1223.1|1233.9|1223.1|1233.4|1222.6|2
1644424180000|2022-02-09 16:29:40|1234.4|1223.6|1233.9|1223.1|1234.4|1223.6|1233.9|1223.1|4
1644424190000|2022-02-09 16:29:50|1233.31|1222.51|1233.29|1222.49|1233.5|1222.7|1233.29|1222.49|5
1644424200000|2022-02-09 16:30:00|1233|1222.2|1234.26|1223.46|1234.26|1223.46|1233|1222.2|5
1644424210000|2022-02-09 16:30:10|1234.25|1223.45|1234.46|1223.66|1234.46|1223.66|1234.25|1223.45|2
1644424220000|2022-02-09 16:30:20|1234.81|1224.01|1234.53|1223.73|1234.81|1224.01|1234.53|1223.73|4
1644424230000|2022-02-09 16:30:30|1234.15|1223.35|1232.5|1221.7|1234.15|1223.35|1232.5|1221.7|10
1644424240000|2022-02-09 16:30:40|1232.53|1221.73|1231.59|1220.79|1232.53|1221.73|1231.5|1220.7|13
1644424250000|2022-02-09 16:30:50|1231.5|1220.7|1232.74|1221.94|1232.99|1222.19|1231.5|1220.7|9
1644424260000|2022-02-09 16:31:00|1233.25|1222.45|1233.21|1222.41|1233.4|1222.6|1232.75|1221.95|8
1644424270000|2022-02-09 16:31:10|1232.9|1222.1|1234.01|1223.21|1234.01|1223.21|1232.9|1222.1|10
1644424280000|2022-02-09 16:31:20|1234.06|1223.26|1234.06|1223.26|1234.23|1223.43|1234.01|1223.21|10
1644424290000|2022-02-09 16:31:30|1234.13|1223.33|1234.06|1223.26|1234.13|1223.33|1234.06|1223.26|2
1644424300000|2022-02-09 16:31:40|1233.92|1223.12|1233.73|1222.93|1233.92|1223.12|1233.14|1222.34|4
1644424310000|2022-02-09 16:31:50|1233.14|1222.34|1234.01|1223.21|1234.01|1223.21|1233.1|1222.3|5
1644424320000|2022-02-09 16:32:00|1234.02|1223.22|1234.38|1223.58|1234.38|1223.58|1234.02|1223.22|4
1644424340000|2022-02-09 16:32:20|1234.34|1223.54|1234.1|1223.3|1234.34|1223.54|1234.1|1223.3|2
1644424350000|2022-02-09 16:32:30|1234.28|1223.48|1234.32|1223.52|1234.55|1223.75|1234.05|1223.25|9
1644424360000|2022-02-09 16:32:40|1234.3|1223.5|1235.14|1224.34|1235.31|1224.51|1234.3|1223.5|7
1644424380000|2022-02-09 16:33:00|1234.89|1224.09|1234.89|1224.09|1234.89|1224.09|1234.89|1224.09|1
1644424390000|2022-02-09 16:33:10|1235.15|1224.35|1235.15|1224.35|1235.15|1224.35|1235.15|1224.35|1
1644424400000|2022-02-09 16:33:20|1235.34|1224.54|1236|1225.2|1236.02|1225.22|1235.34|1224.54|5
1644424410000|2022-02-09 16:33:30|1236.13|1225.33|1236.19|1225.39|1236.73|1225.93|1236.09|1225.29|11
1644424420000|2022-02-09 16:33:40|1236.3|1225.5|1236|1225.2|1236.3|1225.5|1236|1225.2|3
1644424430000|2022-02-09 16:33:50|1236.05|1225.25|1236.05|1225.25|1236.05|1225.25|1236.05|1225.25|1
1644424440000|2022-02-09 16:34:00|1235.88|1225.08|1235.9|1225.1|1235.9|1225.1|1235.45|1224.65|7
1644424450000|2022-02-09 16:34:10|1235.82|1225.02|1235.82|1225.02|1235.82|1225.02|1235.82|1225.02|1
1644424460000|2022-02-09 16:34:20|1235.7|1224.9|1235.84|1225.04|1235.84|1225.04|1235.1|1224.3|4
1644424470000|2022-02-09 16:34:30|1235.62|1224.82|1235.55|1224.75|1235.62|1224.82|1235.55|1224.75|2
1644424480000|2022-02-09 16:34:40|1235.45|1224.65|1235.45|1224.65|1235.45|1224.65|1235.45|1224.65|1
1644424490000|2022-02-09 16:34:50|1235.94|1225.14|1236.34|1225.54|1236.34|1225.54|1235.94|1225.14|2
1644424500000|2022-02-09 16:35:00|1235.5|1224.7|1236.15|1225.35|1236.64|1225.84|1235.5|1224.7|7
1644424510000|2022-02-09 16:35:10|1236.77|1225.97|1236.92|1226.12|1236.93|1226.13|1236.77|1225.97|8
1644424520000|2022-02-09 16:35:20|1237|1226.2|1237.01|1226.21|1237.01|1226.21|1236.99|1226.19|5
1644424530000|2022-02-09 16:35:30|1236.7|1225.9|1237.18|1226.38|1237.23|1226.43|1236.7|1225.9|8
1644424540000|2022-02-09 16:35:40|1236.4|1225.6|1236.82|1226.02|1237.18|1226.38|1236.4|1225.6|3
1644424550000|2022-02-09 16:35:50|1236.55|1225.75|1237.18|1226.38|1237.18|1226.38|1236.55|1225.75|6
1644424560000|2022-02-09 16:36:00|1237.02|1226.22|1236.75|1225.95|1237.18|1226.38|1236.75|1225.95|5
1644424570000|2022-02-09 16:36:10|1236.7|1225.9|1236.57|1225.77|1236.87|1226.07|1236.57|1225.77|4
1644424580000|2022-02-09 16:36:20|1237.18|1226.38|1237.03|1226.23|1237.53|1226.73|1236.71|1225.91|9
1644424590000|2022-02-09 16:36:30|1237.33|1226.53|1237.31|1226.51|1237.35|1226.55|1237.31|1226.51|3
1644424600000|2022-02-09 16:36:40|1237.36|1226.56|1237.25|1226.45|1237.36|1226.56|1237.25|1226.45|2
1644424610000|2022-02-09 16:36:50|1237.36|1226.56|1238.05|1227.25|1238.05|1227.25|1237.36|1226.56|4
1644424620000|2022-02-09 16:37:00|1237.55|1226.75|1238.08|1227.28|1238.08|1227.28|1237.55|1226.75|5
1644424630000|2022-02-09 16:37:10|1237.7|1226.9|1237.9|1227.1|1237.9|1227.1|1237.67|1226.87|4
1644424640000|2022-02-09 16:37:20|1237.67|1226.87|1236.9|1226.1|1237.8|1227|1236.4|1225.6|6
1644424650000|2022-02-09 16:37:30|1236.72|1225.92|1236.72|1225.92|1236.72|1225.92|1236.72|1225.92|1
1644424660000|2022-02-09 16:37:40|1236.4|1225.6|1237.51|1226.71|1237.51|1226.71|1236.4|1225.6|3
1644424670000|2022-02-09 16:37:50|1237.65|1226.85|1237.65|1226.85|1237.65|1226.85|1237.65|1226.85|1
1644424680000|2022-02-09 16:38:00|1237.44|1226.64|1236.9|1226.1|1237.9|1227.1|1236.9|1226.1|4
1644424690000|2022-02-09 16:38:10|1236.69|1225.89|1236.19|1225.39|1236.69|1225.89|1236.19|1225.39|4
1644424700000|2022-02-09 16:38:20|1236.4|1225.6|1236.19|1225.39|1236.4|1225.6|1236.19|1225.39|4
1644424720000|2022-02-09 16:38:40|1235.9|1225.1|1237.05|1226.25|1237.31|1226.51|1235.9|1225.1|6
1644424730000|2022-02-09 16:38:50|1237.11|1226.31|1237.11|1226.31|1237.11|1226.31|1237.11|1226.31|1
1644424740000|2022-02-09 16:39:00|1236.91|1226.11|1237.2|1226.4|1237.2|1226.4|1236.91|1226.11|6
1644424750000|2022-02-09 16:39:10|1237.25|1226.45|1237.34|1226.54|1237.34|1226.54|1237.25|1226.45|2
1644424780000|2022-02-09 16:39:40|1237.39|1226.59|1237.39|1226.59|1237.39|1226.59|1237.39|1226.59|1
1644424790000|2022-02-09 16:39:50|1237.44|1226.64|1237.9|1227.1|1238.15|1227.35|1237.44|1226.64|9
1644424800000|2022-02-09 16:40:00|1237.99|1227.19|1238.16|1227.36|1238.31|1227.51|1237.89|1227.09|7
1644424810000|2022-02-09 16:40:10|1238.17|1227.37|1238.18|1227.38|1238.29|1227.49|1238.15|1227.35|7
1644424820000|2022-02-09 16:40:20|1238.3|1227.5|1237.76|1226.96|1238.3|1227.5|1237.73|1226.93|8
1644424830000|2022-02-09 16:40:30|1237.68|1226.88|1237.55|1226.75|1237.68|1226.88|1237.55|1226.75|4
1644424840000|2022-02-09 16:40:40|1237.62|1226.82|1237.62|1226.82|1237.62|1226.82|1237.62|1226.82|1
1644424850000|2022-02-09 16:40:50|1237.7|1226.9|1237.7|1226.9|1237.7|1226.9|1237.7|1226.9|1
1644424860000|2022-02-09 16:41:00|1237.75|1226.95|1237.75|1226.95|1238.03|1227.23|1237.75|1226.95|3
1644424870000|2022-02-09 16:41:10|1237.4|1226.6|1238.03|1227.23|1238.03|1227.23|1237|1226.2|12
1644424880000|2022-02-09 16:41:20|1237.99|1227.19|1237.8|1227|1237.99|1227.19|1237.18|1226.38|6
1644424890000|2022-02-09 16:41:30|1237.45|1226.65|1237.45|1226.65|1237.45|1226.65|1237.45|1226.65|1
1644424900000|2022-02-09 16:41:40|1238.08|1227.28|1238.08|1227.28|1238.08|1227.28|1238.08|1227.28|1
1644424910000|2022-02-09 16:41:50|1237.4|1226.6|1238.01|1227.21|1238.08|1227.28|1237.4|1226.6|7
1644424920000|2022-02-09 16:42:00|1238.18|1227.38|1238|1227.2|1238.18|1227.38|1237.9|1227.1|7
1644424930000|2022-02-09 16:42:10|1238.14|1227.34|1237.9|1227.1|1238.19|1227.39|1237.9|1227.1|3
1644424940000|2022-02-09 16:42:20|1238.18|1227.38|1237.76|1226.96|1238.18|1227.38|1237.6|1226.8|4
1644424950000|2022-02-09 16:42:30|1238.03|1227.23|1237.6|1226.8|1238.03|1227.23|1237.6|1226.8|3
1644424960000|2022-02-09 16:42:40|1237.2|1226.4|1237.2|1226.4|1237.2|1226.4|1237.2|1226.4|1
1644424970000|2022-02-09 16:42:50|1237.25|1226.45|1237.2|1226.4|1237.25|1226.45|1237.2|1226.4|2
1644424980000|2022-02-09 16:43:00|1238.03|1227.23|1237.85|1227.05|1238.11|1227.31|1237.85|1227.05|7
1644424990000|2022-02-09 16:43:10|1237.45|1226.65|1237.45|1226.65|1237.45|1226.65|1237.45|1226.65|1
1644425000000|2022-02-09 16:43:20|1237.77|1226.97|1238.03|1227.23|1238.03|1227.23|1237.45|1226.65|3
1644425010000|2022-02-09 16:43:30|1237.76|1226.96|1237.93|1227.13|1238.03|1227.23|1237.7|1226.9|6
1644425020000|2022-02-09 16:43:40|1237.92|1227.12|1238.04|1227.24|1238.18|1227.38|1237.86|1227.06|5
1644425030000|2022-02-09 16:43:50|1237.9|1227.1|1237.75|1226.95|1238.04|1227.24|1237.65|1226.85|4
1644425040000|2022-02-09 16:44:00|1237.35|1226.55|1237.54|1226.74|1237.75|1226.95|1237.25|1226.45|6
1644425050000|2022-02-09 16:44:10|1237.25|1226.45|1237.25|1226.45|1237.25|1226.45|1237.25|1226.45|1
1644425060000|2022-02-09 16:44:20|1237.98|1227.18|1237.9|1227.1|1238.09|1227.29|1237.9|1227.1|6
1644425070000|2022-02-09 16:44:30|1238.04|1227.24|1237.2|1226.4|1238.18|1227.38|1237.2|1226.4|4
1644425080000|2022-02-09 16:44:40|1237.98|1227.18|1237.98|1227.18|1237.98|1227.18|1237.98|1227.18|1
1644425090000|2022-02-09 16:44:50|1237.72|1226.92|1238.13|1227.33|1238.26|1227.46|1237.72|1226.92|11
1644425100000|2022-02-09 16:45:00|1238.34|1227.54|1238.15|1227.35|1238.34|1227.54|1238.15|1227.35|4
1644425110000|2022-02-09 16:45:10|1238.42|1227.62|1238.26|1227.46|1238.42|1227.62|1238.22|1227.42|6
1644425120000|2022-02-09 16:45:20|1238.41|1227.61|1238.23|1227.43|1238.48|1227.68|1238.05|1227.25|9
1644425130000|2022-02-09 16:45:30|1237.75|1226.95|1238.11|1227.31|1238.23|1227.43|1237.75|1226.95|5
1644425140000|2022-02-09 16:45:40|1238.28|1227.48|1238.13|1227.33|1238.36|1227.56|1238|1227.2|5
1644425150000|2022-02-09 16:45:50|1238.28|1227.48|1238|1227.2|1238.28|1227.48|1238|1227.2|2
1644425160000|2022-02-09 16:46:00|1238.28|1227.48|1238.68|1227.88|1238.68|1227.88|1238.22|1227.42|9
1644425170000|2022-02-09 16:46:10|1238.3|1227.5|1238.62|1227.82|1238.64|1227.84|1237.9|1227.1|7
1644425180000|2022-02-09 16:46:20|1238.1|1227.3|1237.94|1227.14|1238.62|1227.82|1237.94|1227.14|4
1644425190000|2022-02-09 16:46:30|1238.62|1227.82|1238.4|1227.6|1238.62|1227.82|1238.32|1227.52|5
1644425200000|2022-02-09 16:46:40|1238.52|1227.72|1238.52|1227.72|1238.64|1227.84|1238.52|1227.72|5
1644425210000|2022-02-09 16:46:50|1238.14|1227.34|1238.14|1227.34|1238.14|1227.34|1238.14|1227.34|1
1644425220000|2022-02-09 16:47:00|1238.4|1227.6|1238.14|1227.34|1238.4|1227.6|1238.14|1227.34|2
1644425230000|2022-02-09 16:47:10|1238.52|1227.72|1238.12|1227.32|1238.52|1227.72|1237.46|1226.66|16
1644425240000|2022-02-09 16:47:20|1238.62|1227.82|1238.48|1227.68|1238.62|1227.82|1237.57|1226.77|8
1644425250000|2022-02-09 16:47:30|1238.52|1227.72|1238.83|1228.03|1238.83|1228.03|1238.48|1227.68|11
1644425260000|2022-02-09 16:47:40|1238.9|1228.1|1238.68|1227.88|1238.9|1228.1|1238.68|1227.88|2
1644425270000|2022-02-09 16:47:50|1239|1228.2|1239.02|1228.22|1239.02|1228.22|1238.86|1228.06|3
1644425280000|2022-02-09 16:48:00|1239.01|1228.21|1239.01|1228.21|1239.01|1228.21|1239.01|1228.21|1
1644425290000|2022-02-09 16:48:10|1239.43|1228.63|1239.54|1228.74|1239.75|1228.95|1239.01|1228.21|7
1644425300000|2022-02-09 16:48:20|1239.47|1228.67|1239.33|1228.53|1239.51|1228.71|1239.01|1228.21|7
1644425320000|2022-02-09 16:48:40|1239.32|1228.52|1239.33|1228.53|1239.33|1228.53|1239.32|1228.52|2
1644425330000|2022-02-09 16:48:50|1239.68|1228.88|1239.72|1228.92|1239.72|1228.92|1239.68|1228.88|2
1644425340000|2022-02-09 16:49:00|1239.4|1228.6|1238.62|1227.82|1239.4|1228.6|1238.33|1227.53|11
1644425350000|2022-02-09 16:49:10|1238.4|1227.6|1237.65|1226.85|1238.4|1227.6|1237.57|1226.77|4
1644425360000|2022-02-09 16:49:20|1238.15|1227.35|1237.57|1226.77|1238.15|1227.35|1237.57|1226.77|3
1644425370000|2022-02-09 16:49:30|1238.07|1227.27|1238.12|1227.32|1238.2|1227.4|1238.07|1227.27|3
1644425380000|2022-02-09 16:49:40|1237.88|1227.08|1238.19|1227.39|1238.19|1227.39|1237.88|1227.08|2
1644425390000|2022-02-09 16:49:50|1238.13|1227.33|1238.21|1227.41|1238.35|1227.55|1237.85|1227.05|6
1644425400000|2022-02-09 16:50:00|1238.19|1227.39|1237.9|1227.1|1238.4|1227.6|1237.9|1227.1|6
1644425410000|2022-02-09 16:50:10|1237.19|1226.39|1237.15|1226.35|1237.19|1226.39|1236.9|1226.1|5
1644425420000|2022-02-09 16:50:20|1236.9|1226.1|1236.62|1225.82|1237.15|1226.35|1236.62|1225.82|5
1644425430000|2022-02-09 16:50:30|1236.2|1225.4|1236.62|1225.82|1236.62|1225.82|1236.2|1225.4|2
1644425440000|2022-02-09 16:50:40|1236.67|1225.87|1236.67|1225.87|1236.75|1225.95|1236.67|1225.87|3
1644425450000|2022-02-09 16:50:50|1236.65|1225.85|1236.65|1225.85|1236.65|1225.85|1236.65|1225.85|1
1644425470000|2022-02-09 16:51:10|1236.9|1226.1|1237.15|1226.35|1237.25|1226.45|1236.9|1226.1|4
1644425480000|2022-02-09 16:51:20|1237.5|1226.7|1237.3|1226.5|1237.5|1226.7|1237.3|1226.5|2
1644425500000|2022-02-09 16:51:40|1237.4|1226.6|1237.15|1226.35|1237.4|1226.6|1237.15|1226.35|2
1644425520000|2022-02-09 16:52:00|1237.52|1226.72|1237.52|1226.72|1237.6|1226.8|1237.52|1226.72|3
1644425530000|2022-02-09 16:52:10|1237.8|1227|1237.7|1226.9|1237.8|1227|1237.7|1226.9|2
1644425540000|2022-02-09 16:52:20|1236.9|1226.1|1237.19|1226.39|1237.19|1226.39|1236.9|1226.1|2
1644425550000|2022-02-09 16:52:30|1237.5|1226.7|1237.5|1226.7|1237.5|1226.7|1237.5|1226.7|1
1644425560000|2022-02-09 16:52:40|1237.22|1226.42|1236.9|1226.1|1237.5|1226.7|1236.9|1226.1|7
1644425570000|2022-02-09 16:52:50|1236.77|1225.97|1236.9|1226.1|1236.9|1226.1|1236.77|1225.97|2
1644425590000|2022-02-09 16:53:10|1236.4|1225.6|1236.72|1225.92|1236.9|1226.1|1236.4|1225.6|4
1644425600000|2022-02-09 16:53:20|1236.9|1226.1|1236.4|1225.6|1236.9|1226.1|1236.4|1225.6|3
1644425610000|2022-02-09 16:53:30|1236.72|1225.92|1236.72|1225.92|1236.72|1225.92|1236.72|1225.92|1
1644425620000|2022-02-09 16:53:40|1236.9|1226.1|1236.44|1225.64|1236.9|1226.1|1236.44|1225.64|2
1644425630000|2022-02-09 16:53:50|1236.65|1225.85|1236.65|1225.85|1236.9|1226.1|1236.65|1225.85|3
1644425640000|2022-02-09 16:54:00|1236.4|1225.6|1235.33|1224.53|1236.4|1225.6|1235.27|1224.47|8
1644425650000|2022-02-09 16:54:10|1235.22|1224.42|1234.62|1223.82|1235.22|1224.42|1234.52|1223.72|5
1644425660000|2022-02-09 16:54:20|1234.75|1223.95|1235.22|1224.42|1235.4|1224.6|1234.7|1223.9|6
1644425670000|2022-02-09 16:54:30|1235.19|1224.39|1235.22|1224.42|1235.35|1224.55|1235.19|1224.39|3
1644425680000|2022-02-09 16:54:40|1234.9|1224.1|1234.9|1224.1|1234.9|1224.1|1234.9|1224.1|1
1644425690000|2022-02-09 16:54:50|1235.22|1224.42|1234.57|1223.77|1235.22|1224.42|1234.56|1223.76|7
1644425700000|2022-02-09 16:55:00|1234.65|1223.85|1234.6|1223.8|1234.65|1223.85|1234.6|1223.8|2
1644425710000|2022-02-09 16:55:10|1234.42|1223.62|1234.92|1224.12|1234.92|1224.12|1234.1|1223.3|6
1644425720000|2022-02-09 16:55:20|1234.9|1224.1|1234.55|1223.75|1234.9|1224.1|1234.46|1223.66|6
1644425740000|2022-02-09 16:55:40|1234.75|1223.95|1235.12|1224.32|1235.22|1224.42|1234.72|1223.92|4
1644425750000|2022-02-09 16:55:50|1235.16|1224.36|1235.16|1224.36|1235.16|1224.36|1235.16|1224.36|1
1644425760000|2022-02-09 16:56:00|1235.5|1224.7|1236.07|1225.27|1236.07|1225.27|1235|1224.2|6
1644425770000|2022-02-09 16:56:10|1236.29|1225.49|1236.29|1225.49|1236.29|1225.49|1236.29|1225.49|1
1644425790000|2022-02-09 16:56:30|1236|1225.2|1236.15|1225.35|1236.15|1225.35|1236|1225.2|2
1644425800000|2022-02-09 16:56:40|1236.3|1225.5|1236.65|1225.85|1236.65|1225.85|1236.15|1225.35|3
1644425810000|2022-02-09 16:56:50|1237|1226.2|1237|1226.2|1237|1226.2|1237|1226.2|1
1644425820000|2022-02-09 16:57:00|1236.7|1225.9|1237.5|1226.7|1237.5|1226.7|1236.7|1225.9|2
1644425830000|2022-02-09 16:57:10|1236.95|1226.15|1237.15|1226.35|1237.15|1226.35|1236.95|1226.15|3
1644425840000|2022-02-09 16:57:20|1237.5|1226.7|1236.65|1225.85|1237.5|1226.7|1236.4|1225.6|4
1644425850000|2022-02-09 16:57:30|1236.35|1225.55|1236.35|1225.55|1236.35|1225.55|1236.35|1225.55|1
1644425860000|2022-02-09 16:57:40|1236.6|1225.8|1236.35|1225.55|1236.6|1225.8|1236.35|1225.55|2
1644425870000|2022-02-09 16:57:50|1236.6|1225.8|1237.27|1226.47|1237.95|1227.15|1236.6|1225.8|4
1644425880000|2022-02-09 16:58:00|1237.08|1226.28|1237.22|1226.42|1237.3|1226.5|1237.08|1226.28|3
1644425890000|2022-02-09 16:58:10|1237.48|1226.68|1237.48|1226.68|1237.48|1226.68|1237.48|1226.68|1
1644425900000|2022-02-09 16:58:20|1237.52|1226.72|1237.48|1226.68|1237.52|1226.72|1237.48|1226.68|2
1644425910000|2022-02-09 16:58:30|1237.62|1226.82|1237.22|1226.42|1237.62|1226.82|1237.22|1226.42|2
1644425920000|2022-02-09 16:58:40|1237|1226.2|1238.28|1227.48|1238.28|1227.48|1237|1226.2|6
1644425930000|2022-02-09 16:58:50|1238.15|1227.35|1238.15|1227.35|1238.15|1227.35|1238.15|1227.35|1
1644425940000|2022-02-09 16:59:00|1238.08|1227.28|1237.55|1226.75|1238.5|1227.7|1237.55|1226.75|8
1644425950000|2022-02-09 16:59:10|1237.5|1226.7|1238.31|1227.51|1238.31|1227.51|1237.5|1226.7|5
1644425960000|2022-02-09 16:59:20|1238.57|1227.77|1238.65|1227.85|1238.65|1227.85|1238.57|1227.77|2
1644425970000|2022-02-09 16:59:30|1238.4|1227.6|1238.4|1227.6|1238.4|1227.6|1237.9|1227.1|3
1644425980000|2022-02-09 16:59:40|1238.09|1227.29|1237.72|1226.92|1238.3|1227.5|1237.72|1226.92|4
1644425990000|2022-02-09 16:59:50|1237.4|1226.6|1236.9|1226.1|1237.4|1226.6|1236.9|1226.1|2
1644426000000|2022-02-09 17:00:00|1236.63|1225.83|1235.65|1224.85|1236.63|1225.83|1235.65|1224.85|7
1644426010000|2022-02-09 17:00:10|1235.61|1224.81|1235.43|1224.63|1235.61|1224.81|1235.43|1224.63|3
1644426020000|2022-02-09 17:00:20|1235.02|1224.22|1236|1225.2|1236.15|1225.35|1235.02|1224.22|5
1644426030000|2022-02-09 17:00:30|1236.6|1225.8|1237.06|1226.26|1237.12|1226.32|1235.9|1225.1|8
1644426040000|2022-02-09 17:00:40|1237.02|1226.22|1237.33|1226.53|1237.33|1226.53|1236.83|1226.03|5
1644426050000|2022-02-09 17:00:50|1237.16|1226.36|1237.18|1226.38|1237.99|1227.19|1236.87|1226.07|9
1644426060000|2022-02-09 17:01:00|1237.27|1226.47|1236.9|1226.1|1237.45|1226.65|1236.9|1226.1|5
1644426070000|2022-02-09 17:01:10|1236.82|1226.02|1236.44|1225.64|1236.82|1226.02|1236.44|1225.64|4
1644426080000|2022-02-09 17:01:20|1236.52|1225.72|1236.09|1225.29|1236.52|1225.72|1235.6|1224.8|8
1644426090000|2022-02-09 17:01:30|1236.03|1225.23|1237.07|1226.27|1237.4|1226.6|1235.89|1225.09|12
1644426100000|2022-02-09 17:01:40|1237.19|1226.39|1237.19|1226.39|1237.19|1226.39|1237.19|1226.39|1
1644426110000|2022-02-09 17:01:50|1237.22|1226.42|1237.25|1226.45|1237.3|1226.5|1236.9|1226.1|4
1644426120000|2022-02-09 17:02:00|1237.42|1226.62|1237.42|1226.62|1237.42|1226.62|1237.42|1226.62|1
1644426130000|2022-02-09 17:02:10|1237.32|1226.52|1237.99|1227.19|1237.99|1227.19|1237.16|1226.36|7
1644426140000|2022-02-09 17:02:20|1237.98|1227.18|1238.19|1227.39|1238.45|1227.65|1237.98|1227.18|6
1644426150000|2022-02-09 17:02:30|1237.9|1227.1|1237.4|1226.6|1237.9|1227.1|1237.4|1226.6|3
1644426160000|2022-02-09 17:02:40|1237.19|1226.39|1237.19|1226.39|1237.19|1226.39|1237.19|1226.39|1
1644426170000|2022-02-09 17:02:50|1237.33|1226.53|1237.4|1226.6|1237.4|1226.6|1236.93|1226.13|5
1644426180000|2022-02-09 17:03:00|1237.32|1226.52|1236.9|1226.1|1237.32|1226.52|1236.9|1226.1|6
1644426190000|2022-02-09 17:03:10|1237.32|1226.52|1237.32|1226.52|1237.52|1226.72|1236.9|1226.1|5
1644426200000|2022-02-09 17:03:20|1237.31|1226.51|1237.11|1226.31|1237.4|1226.6|1236.9|1226.1|6
1644426210000|2022-02-09 17:03:30|1237.43|1226.63|1237.06|1226.26|1237.43|1226.63|1236.9|1226.1|4
1644426220000|2022-02-09 17:03:40|1236.9|1226.1|1237.1|1226.3|1237.52|1226.72|1236.9|1226.1|8
1644426230000|2022-02-09 17:03:50|1237.13|1226.33|1237.9|1227.1|1238.16|1227.36|1237.13|1226.33|4
1644426250000|2022-02-09 17:04:10|1237.69|1226.89|1237.44|1226.64|1237.69|1226.89|1237.15|1226.35|6
1644426260000|2022-02-09 17:04:20|1237.57|1226.77|1237.49|1226.69|1237.57|1226.77|1237.49|1226.69|2
1644426270000|2022-02-09 17:04:30|1237.36|1226.56|1237.36|1226.56|1237.36|1226.56|1237.36|1226.56|1
1644426280000|2022-02-09 17:04:40|1237.45|1226.65|1237.36|1226.56|1237.58|1226.78|1237.34|1226.54|4
1644426290000|2022-02-09 17:04:50|1237.08|1226.28|1237.61|1226.81|1237.61|1226.81|1237.08|1226.28|3
1644426300000|2022-02-09 17:05:00|1237.19|1226.39|1236.9|1226.1|1237.69|1226.89|1236.9|1226.1|9
1644426310000|2022-02-09 17:05:10|1236.71|1225.91|1236.71|1225.91|1236.71|1225.91|1236.65|1225.85|3
1644426320000|2022-02-09 17:05:20|1236.32|1225.52|1236.32|1225.52|1236.52|1225.72|1236.32|1225.52|5
1644426330000|2022-02-09 17:05:30|1236.45|1225.65|1236.83|1226.03|1236.9|1226.1|1236.45|1225.65|3
1644426350000|2022-02-09 17:05:50|1237.05|1226.25|1236.9|1226.1|1237.05|1226.25|1236.9|1226.1|3
1644426360000|2022-02-09 17:06:00|1236.6|1225.8|1236.6|1225.8|1236.6|1225.8|1236.6|1225.8|1
1644426370000|2022-02-09 17:06:10|1236.39|1225.59|1236.39|1225.59|1236.39|1225.59|1236.39|1225.59|1
1644426380000|2022-02-09 17:06:20|1236.1|1225.3|1236.5|1225.7|1236.5|1225.7|1236.1|1225.3|4
1644426390000|2022-02-09 17:06:30|1236.31|1225.51|1236.31|1225.51|1236.31|1225.51|1236.31|1225.51|1
1644426400000|2022-02-09 17:06:40|1236.28|1225.48|1236.29|1225.49|1236.29|1225.49|1236.28|1225.48|2
1644426410000|2022-02-09 17:06:50|1236.28|1225.48|1236.2|1225.4|1236.28|1225.48|1236.2|1225.4|2
1644426420000|2022-02-09 17:07:00|1236.38|1225.58|1236.55|1225.75|1236.74|1225.94|1236.38|1225.58|5
1644426430000|2022-02-09 17:07:10|1236.75|1225.95|1236.88|1226.08|1236.88|1226.08|1236.75|1225.95|5
1644426440000|2022-02-09 17:07:20|1236.83|1226.03|1236.37|1225.57|1236.83|1226.03|1236.37|1225.57|3
1644426450000|2022-02-09 17:07:30|1235.9|1225.1|1235.9|1225.1|1235.9|1225.1|1235.9|1225.1|1
1644426460000|2022-02-09 17:07:40|1236.2|1225.4|1235.9|1225.1|1236.2|1225.4|1235.9|1225.1|6
1644426470000|2022-02-09 17:07:50|1236.03|1225.23|1236.5|1225.7|1236.5|1225.7|1236.03|1225.23|3
1644426480000|2022-02-09 17:08:00|1236.6|1225.8|1235.9|1225.1|1236.6|1225.8|1235.9|1225.1|3
1644426490000|2022-02-09 17:08:10|1235.65|1224.85|1235.62|1224.82|1235.65|1224.85|1235.6|1224.8|3
1644426500000|2022-02-09 17:08:20|1236.12|1225.32|1235.79|1224.99|1236.13|1225.33|1235.79|1224.99|3
1644426510000|2022-02-09 17:08:30|1235.62|1224.82|1235.69|1224.89|1235.69|1224.89|1235.61|1224.81|4
1644426520000|2022-02-09 17:08:40|1235.8|1225|1236.15|1225.35|1236.3|1225.5|1235.8|1225|5
1644426530000|2022-02-09 17:08:50|1236.5|1225.7|1235.69|1224.89|1236.5|1225.7|1235.69|1224.89|4
1644426540000|2022-02-09 17:09:00|1235.45|1224.65|1235.34|1224.54|1235.45|1224.65|1235.34|1224.54|3
1644426550000|2022-02-09 17:09:10|1235.35|1224.55|1236.25|1225.45|1236.26|1225.46|1235.35|1224.55|8
1644426560000|2022-02-09 17:09:20|1236.85|1226.05|1236.9|1226.1|1237.1|1226.3|1236.85|1226.05|10
1644426570000|2022-02-09 17:09:30|1237.01|1226.21|1236.48|1225.68|1237.01|1226.21|1236.48|1225.68|6
1644426580000|2022-02-09 17:09:40|1236.73|1225.93|1236.4|1225.6|1236.87|1226.07|1236.4|1225.6|6
1644426590000|2022-02-09 17:09:50|1236.72|1225.92|1236.97|1226.17|1237|1226.2|1236.4|1225.6|4
1644426600000|2022-02-09 17:10:00|1237.02|1226.22|1237.06|1226.26|1237.06|1226.26|1236.95|1226.15|4
1644426610000|2022-02-09 17:10:10|1236.95|1226.15|1236.9|1226.1|1237.1|1226.3|1236.74|1225.94|6
1644426620000|2022-02-09 17:10:20|1237.2|1226.4|1236.54|1225.74|1237.2|1226.4|1236.54|1225.74|3
1644426630000|2022-02-09 17:10:30|1236.9|1226.1|1236.9|1226.1|1236.9|1226.1|1236.9|1226.1|1
1644426640000|2022-02-09 17:10:40|1236.6|1225.8|1236.54|1225.74|1236.82|1226.02|1236.52|1225.72|4
1644426650000|2022-02-09 17:10:50|1236.82|1226.02|1236.82|1226.02|1236.82|1226.02|1236.82|1226.02|1
1644426670000|2022-02-09 17:11:10|1236.79|1225.99|1236.9|1226.1|1236.9|1226.1|1236.79|1225.99|2
1644426680000|2022-02-09 17:11:20|1236.69|1225.89|1236.69|1225.89|1236.69|1225.89|1236.69|1225.89|1
1644426700000|2022-02-09 17:11:40|1236.7|1225.9|1236.82|1226.02|1236.9|1226.1|1236.7|1225.9|4
1644426710000|2022-02-09 17:11:50|1236.4|1225.6|1236.67|1225.87|1237.45|1226.65|1236.4|1225.6|8
1644426720000|2022-02-09 17:12:00|1236.79|1225.99|1236.9|1226.1|1236.9|1226.1|1236.79|1225.99|2
1644426740000|2022-02-09 17:12:20|1236.87|1226.07|1235.9|1225.1|1236.87|1226.07|1235.9|1225.1|2
1644426750000|2022-02-09 17:12:30|1236.4|1225.6|1235.63|1224.83|1236.9|1226.1|1235.57|1224.77|6
1644426760000|2022-02-09 17:12:40|1236.13|1225.33|1236.08|1225.28|1236.13|1225.33|1236.08|1225.28|2
1644426770000|2022-02-09 17:12:50|1236.14|1225.34|1236.15|1225.35|1236.15|1225.35|1236.06|1225.26|4
1644426780000|2022-02-09 17:13:00|1236.28|1225.48|1236.23|1225.43|1236.53|1225.73|1236.23|1225.43|5
1644426790000|2022-02-09 17:13:10|1236.18|1225.38|1236.28|1225.48|1236.28|1225.48|1236.18|1225.38|2
1644426810000|2022-02-09 17:13:30|1236|1225.2|1238.55|1227.75|1238.9|1228.1|1236|1225.2|10
1644426820000|2022-02-09 17:13:40|1239.47|1228.67|1239.26|1228.46|1239.47|1228.67|1239.26|1228.46|2
1644426830000|2022-02-09 17:13:50|1238.9|1228.1|1239.8|1229|1239.8|1229|1238.9|1228.1|2
1644426840000|2022-02-09 17:14:00|1239.92|1229.12|1240.29|1229.49|1240.29|1229.49|1239.92|1229.12|2
1644426850000|2022-02-09 17:14:10|1240.18|1229.38|1239.9|1229.1|1240.7|1229.9|1239.9|1229.1|4
1644426860000|2022-02-09 17:14:20|1239.85|1229.05|1240.03|1229.23|1240.35|1229.55|1239.85|1229.05|5
1644426870000|2022-02-09 17:14:30|1240.08|1229.28|1240.32|1229.52|1240.65|1229.85|1240.08|1229.28|6
1644426890000|2022-02-09 17:14:50|1240.5|1229.7|1240.51|1229.71|1240.51|1229.71|1240.5|1229.7|2
1644426900000|2022-02-09 17:15:00|1240.62|1229.82|1240.53|1229.73|1240.7|1229.9|1240.53|1229.73|4
1644426910000|2022-02-09 17:15:10|1240.75|1229.95|1239.9|1229.1|1240.75|1229.95|1239.55|1228.75|9
1644426920000|2022-02-09 17:15:20|1239.49|1228.69|1239.83|1229.03|1239.83|1229.03|1239.3|1228.5|4
1644426930000|2022-02-09 17:15:30|1239.6|1228.8|1239.83|1229.03|1239.83|1229.03|1239.6|1228.8|2
1644426960000|2022-02-09 17:16:00|1239.62|1228.82|1239.62|1228.82|1239.62|1228.82|1239.62|1228.82|1
1644426980000|2022-02-09 17:16:20|1239.33|1228.53|1238.9|1228.1|1239.33|1228.53|1238.9|1228.1|2
1644426990000|2022-02-09 17:16:30|1238.4|1227.6|1238.62|1227.82|1238.9|1228.1|1238.4|1227.6|4
1644427000000|2022-02-09 17:16:40|1238.4|1227.6|1237.9|1227.1|1238.4|1227.6|1237.9|1227.1|2
1644427020000|2022-02-09 17:17:00|1237.29|1226.49|1236.65|1225.85|1237.29|1226.49|1236.52|1225.72|9
1644427030000|2022-02-09 17:17:10|1236.57|1225.77|1236.57|1225.77|1236.57|1225.77|1236.15|1225.35|3
1644427040000|2022-02-09 17:17:20|1236.6|1225.8|1236.6|1225.8|1236.6|1225.8|1236.6|1225.8|1
1644427060000|2022-02-09 17:17:40|1236.35|1225.55|1236.35|1225.55|1236.6|1225.8|1236.35|1225.55|3
1644427080000|2022-02-09 17:18:00|1236.6|1225.8|1236.15|1225.35|1236.6|1225.8|1236.15|1225.35|3
1644427090000|2022-02-09 17:18:10|1236|1225.2|1236|1225.2|1236|1225.2|1236|1225.2|1
1644427100000|2022-02-09 17:18:20|1236.05|1225.25|1236.05|1225.25|1236.05|1225.25|1236.05|1225.25|1
1644427110000|2022-02-09 17:18:30|1236.11|1225.31|1236.3|1225.5|1236.3|1225.5|1236.1|1225.3|3
1644427120000|2022-02-09 17:18:40|1236.35|1225.55|1236.5|1225.7|1236.84|1226.04|1236.35|1225.55|3
1644427130000|2022-02-09 17:18:50|1236.84|1226.04|1238.15|1227.35|1238.6|1227.8|1236.84|1226.04|9
1644427140000|2022-02-09 17:19:00|1238.12|1227.32|1238.4|1227.6|1238.4|1227.6|1237.9|1227.1|3
1644427150000|2022-02-09 17:19:10|1238.12|1227.32|1238.47|1227.67|1238.47|1227.67|1237.9|1227.1|6
1644427160000|2022-02-09 17:19:20|1238.15|1227.35|1238.43|1227.63|1238.7|1227.9|1238.15|1227.35|7
1644427170000|2022-02-09 17:19:30|1238.3|1227.5|1238.3|1227.5|1238.3|1227.5|1238.3|1227.5|1
1644427180000|2022-02-09 17:19:40|1238.4|1227.6|1238.14|1227.34|1238.4|1227.6|1238.14|1227.34|3
1644427190000|2022-02-09 17:19:50|1238.12|1227.32|1238.12|1227.32|1238.12|1227.32|1238.12|1227.32|1
1644427200000|2022-02-09 17:20:00|1237.9|1227.1|1236.9|1226.1|1237.9|1227.1|1236.9|1226.1|11
1644427210000|2022-02-09 17:20:10|1237.4|1226.6|1236.82|1226.02|1237.79|1226.99|1236.82|1226.02|10
1644427220000|2022-02-09 17:20:20|1236.8|1226|1236.9|1226.1|1236.9|1226.1|1236.8|1226|2
1644427230000|2022-02-09 17:20:30|1236.82|1226.02|1236.12|1225.32|1236.9|1226.1|1236.1|1225.3|5
1644427240000|2022-02-09 17:20:40|1235.9|1225.1|1236.5|1225.7|1236.5|1225.7|1235.9|1225.1|2
1644427250000|2022-02-09 17:20:50|1236.65|1225.85|1237.12|1226.32|1237.12|1226.32|1236.65|1225.85|3
1644427260000|2022-02-09 17:21:00|1237.11|1226.31|1237.17|1226.37|1237.3|1226.5|1236.67|1225.87|5
1644427270000|2022-02-09 17:21:10|1236.14|1225.34|1236.14|1225.34|1236.14|1225.34|1236.14|1225.34|1
1644427280000|2022-02-09 17:21:20|1237.1|1226.3|1236.94|1226.14|1237.2|1226.4|1236.17|1225.37|7
1644427290000|2022-02-09 17:21:30|1236.92|1226.12|1236.92|1226.12|1237.09|1226.29|1236.9|1226.1|4
1644427300000|2022-02-09 17:21:40|1237.15|1226.35|1236.67|1225.87|1237.15|1226.35|1236.65|1225.85|3
1644427320000|2022-02-09 17:22:00|1236.25|1225.45|1236.26|1225.46|1237.26|1226.46|1236.25|1225.45|6
1644427330000|2022-02-09 17:22:10|1236.67|1225.87|1236.67|1225.87|1236.67|1225.87|1236.67|1225.87|1
1644427350000|2022-02-09 17:22:30|1236.54|1225.74|1236.54|1225.74|1236.54|1225.74|1236.54|1225.74|1
1644427360000|2022-02-09 17:22:40|1236.47|1225.67|1236.47|1225.67|1236.47|1225.67|1236.47|1225.67|1
1644427370000|2022-02-09 17:22:50|1236.76|1225.96|1236.26|1225.46|1236.76|1225.96|1236.26|1225.46|3
1644427380000|2022-02-09 17:23:00|1236.1|1225.3|1236.1|1225.3|1236.1|1225.3|1236.1|1225.3|1
1644427390000|2022-02-09 17:23:10|1236.18|1225.38|1236.25|1225.45|1236.25|1225.45|1236.18|1225.38|3
1644427400000|2022-02-09 17:23:20|1236.15|1225.35|1236.15|1225.35|1236.15|1225.35|1236.15|1225.35|1
1644427410000|2022-02-09 17:23:30|1236.21|1225.41|1236.21|1225.41|1236.21|1225.41|1236.21|1225.41|1
1644427420000|2022-02-09 17:23:40|1236.2|1225.4|1236.9|1226.1|1236.9|1226.1|1236.2|1225.4|7
1644427430000|2022-02-09 17:23:50|1236.88|1226.08|1236.85|1226.05|1236.88|1226.08|1236.85|1226.05|2
1644427440000|2022-02-09 17:24:00|1236.1|1225.3|1236.52|1225.72|1236.52|1225.72|1236.1|1225.3|2
1644427450000|2022-02-09 17:24:10|1236.1|1225.3|1236.1|1225.3|1236.1|1225.3|1236.1|1225.3|1
1644427480000|2022-02-09 17:24:40|1236.42|1225.62|1236.27|1225.47|1236.66|1225.86|1236.05|1225.25|7
1644427490000|2022-02-09 17:24:50|1236.12|1225.32|1236.12|1225.32|1236.13|1225.33|1236.1|1225.3|5
1644427500000|2022-02-09 17:25:00|1236.75|1225.95|1235.9|1225.1|1236.75|1225.95|1235.9|1225.1|5
1644427510000|2022-02-09 17:25:10|1236.32|1225.52|1236.32|1225.52|1236.32|1225.52|1236.32|1225.52|1
1644427520000|2022-02-09 17:25:20|1236.62|1225.82|1236.05|1225.25|1236.62|1225.82|1236.05|1225.25|5
1644427530000|2022-02-09 17:25:30|1236.37|1225.57|1236.12|1225.32|1236.37|1225.57|1236.05|1225.25|3
1644427550000|2022-02-09 17:25:50|1236.9|1226.1|1237.11|1226.31|1237.3|1226.5|1236.8|1226|9
1644427560000|2022-02-09 17:26:00|1237.09|1226.29|1237.65|1226.85|1237.75|1226.95|1237.09|1226.29|4
1644427600000|2022-02-09 17:26:40|1237.63|1226.83|1237.23|1226.43|1237.63|1226.83|1237.23|1226.43|2
1644427610000|2022-02-09 17:26:50|1237.24|1226.44|1237.24|1226.44|1237.24|1226.44|1237.24|1226.44|1
1644427620000|2022-02-09 17:27:00|1237.55|1226.75|1237.48|1226.68|1237.55|1226.75|1237.34|1226.54|6
1644427630000|2022-02-09 17:27:10|1237.49|1226.69|1237.74|1226.94|1237.89|1227.09|1237.49|1226.69|8
1644427680000|2022-02-09 17:28:00|1237.23|1226.43|1236.9|1226.1|1237.74|1226.94|1236.9|1226.1|5
1644427690000|2022-02-09 17:28:10|1237.24|1226.44|1236.9|1226.1|1237.24|1226.44|1236.9|1226.1|2
1644427700000|2022-02-09 17:28:20|1236.4|1225.6|1235.55|1224.75|1236.4|1225.6|1234.9|1224.1|11
1644427710000|2022-02-09 17:28:30|1235.21|1224.41|1234.42|1223.62|1235.21|1224.41|1234.42|1223.62|12
1644427720000|2022-02-09 17:28:40|1234.43|1223.63|1234.33|1223.53|1234.52|1223.72|1234.33|1223.53|5
1644427730000|2022-02-09 17:28:50|1234.02|1223.22|1234.33|1223.53|1234.52|1223.72|1234.02|1223.22|7
1644427740000|2022-02-09 17:29:00|1234.02|1223.22|1234.33|1223.53|1234.33|1223.53|1234.02|1223.22|4
1644427760000|2022-02-09 17:29:20|1234.3|1223.5|1234.3|1223.5|1234.3|1223.5|1234.3|1223.5|1
1644427770000|2022-02-09 17:29:30|1234.54|1223.74|1234.9|1224.1|1234.9|1224.1|1233.9|1223.1|8
1644427780000|2022-02-09 17:29:40|1234.43|1223.63|1234.43|1223.63|1234.43|1223.63|1234.43|1223.63|1
1644427790000|2022-02-09 17:29:50|1234.3|1223.5|1234.24|1223.44|1234.3|1223.5|1234.24|1223.44|2
1644427800000|2022-02-09 17:30:00|1234.45|1223.65|1234.3|1223.5|1234.45|1223.65|1233.95|1223.15|4
1644427810000|2022-02-09 17:30:10|1234.15|1223.35|1234.26|1223.46|1234.47|1223.67|1234.15|1223.35|4
1644427820000|2022-02-09 17:30:20|1234.3|1223.5|1234.3|1223.5|1234.3|1223.5|1234.3|1223.5|1
1644427840000|2022-02-09 17:30:40|1234.52|1223.72|1234.3|1223.5|1234.52|1223.72|1234.3|1223.5|2
1644427850000|2022-02-09 17:30:50|1234.19|1223.39|1233.82|1223.02|1234.4|1223.6|1233.82|1223.02|8
1644427860000|2022-02-09 17:31:00|1233.71|1222.91|1232.9|1222.1|1233.71|1222.91|1232.9|1222.1|3
1644427870000|2022-02-09 17:31:10|1232.77|1221.97|1233.15|1222.35|1233.72|1222.92|1232.77|1221.97|6
1644427880000|2022-02-09 17:31:20|1232.9|1222.1|1233.21|1222.41|1233.72|1222.92|1232.69|1221.89|7
1644427890000|2022-02-09 17:31:30|1233.27|1222.47|1232.9|1222.1|1233.27|1222.47|1232.9|1222.1|3
1644427900000|2022-02-09 17:31:40|1232.79|1221.99|1232.69|1221.89|1232.9|1222.1|1232.69|1221.89|4
1644427910000|2022-02-09 17:31:50|1232.67|1221.87|1232.4|1221.6|1232.9|1222.1|1232.4|1221.6|10
1644427920000|2022-02-09 17:32:00|1232.65|1221.85|1232.9|1222.1|1233.04|1222.24|1232.4|1221.6|8
1644427930000|2022-02-09 17:32:10|1233.04|1222.24|1233.04|1222.24|1233.28|1222.48|1233.04|1222.24|3
1644427940000|2022-02-09 17:32:20|1233.28|1222.48|1233.71|1222.91|1233.71|1222.91|1233.04|1222.24|6
1644427960000|2022-02-09 17:32:40|1233.54|1222.74|1233.05|1222.25|1233.54|1222.74|1233.05|1222.25|2
1644427970000|2022-02-09 17:32:50|1233|1222.2|1233.29|1222.49|1233.29|1222.49|1233|1222.2|2
1644427980000|2022-02-09 17:33:00|1233.4|1222.6|1234.29|1223.49|1234.29|1223.49|1233.08|1222.28|8
1644428000000|2022-02-09 17:33:20|1234.41|1223.61|1234.13|1223.33|1234.42|1223.62|1234.13|1223.33|5
1644428010000|2022-02-09 17:33:30|1234.42|1223.62|1235.01|1224.21|1235.28|1224.48|1234.13|1223.33|9
1644428020000|2022-02-09 17:33:40|1235.23|1224.43|1236.15|1225.35|1236.15|1225.35|1234.9|1224.1|6
1644428030000|2022-02-09 17:33:50|1235.65|1224.85|1235.5|1224.7|1235.65|1224.85|1235.5|1224.7|5
1644428040000|2022-02-09 17:34:00|1235.65|1224.85|1235.65|1224.85|1235.65|1224.85|1235.65|1224.85|1
1644428050000|2022-02-09 17:34:10|1235.47|1224.67|1235.47|1224.67|1235.47|1224.67|1235.47|1224.67|1
1644428060000|2022-02-09 17:34:20|1235.44|1224.64|1234.9|1224.1|1235.44|1224.64|1234.9|1224.1|4
1644428070000|2022-02-09 17:34:30|1234.55|1223.75|1234.55|1223.75|1234.55|1223.75|1234.55|1223.75|1
1644428080000|2022-02-09 17:34:40|1234.9|1224.1|1234.9|1224.1|1234.9|1224.1|1234.9|1224.1|1
1644428090000|2022-02-09 17:34:50|1235.12|1224.32|1235.12|1224.32|1235.4|1224.6|1235.12|1224.32|3
1644428100000|2022-02-09 17:35:00|1235.4|1224.6|1235.15|1224.35|1235.4|1224.6|1235.12|1224.32|3
1644428110000|2022-02-09 17:35:10|1234.9|1224.1|1235.4|1224.6|1235.82|1225.02|1234.9|1224.1|5
1644428120000|2022-02-09 17:35:20|1235.82|1225.02|1235.81|1225.01|1235.82|1225.02|1235.4|1224.6|4
1644428130000|2022-02-09 17:35:30|1235.9|1225.1|1235.81|1225.01|1235.9|1225.1|1235.81|1225.01|2
1644428140000|2022-02-09 17:35:40|1235.15|1224.35|1235.82|1225.02|1235.82|1225.02|1235.15|1224.35|5
1644428150000|2022-02-09 17:35:50|1235.4|1224.6|1235.81|1225.01|1235.84|1225.04|1235.34|1224.54|4
1644428160000|2022-02-09 17:36:00|1235.65|1224.85|1235.8|1225|1235.9|1225.1|1235.65|1224.85|4
1644428170000|2022-02-09 17:36:10|1235.99|1225.19|1236.34|1225.54|1236.34|1225.54|1235.99|1225.19|3
1644428200000|2022-02-09 17:36:40|1236.29|1225.49|1236.29|1225.49|1236.29|1225.49|1236.29|1225.49|1
1644428220000|2022-02-09 17:37:00|1236.5|1225.7|1236.29|1225.49|1236.5|1225.7|1236.29|1225.49|2
1644428240000|2022-02-09 17:37:20|1236.32|1225.52|1236.2|1225.4|1236.83|1226.03|1236|1225.2|7
1644428250000|2022-02-09 17:37:30|1236.22|1225.42|1236.22|1225.42|1236.22|1225.42|1236.22|1225.42|1
1644428260000|2022-02-09 17:37:40|1236.97|1226.17|1237.19|1226.39|1237.19|1226.39|1236.97|1226.17|4
1644428270000|2022-02-09 17:37:50|1237.4|1226.6|1237.27|1226.47|1237.4|1226.6|1237.19|1226.39|3
1644428280000|2022-02-09 17:38:00|1236.99|1226.19|1237.49|1226.69|1237.49|1226.69|1236.99|1226.19|4
1644428300000|2022-02-09 17:38:20|1237.65|1226.85|1237.65|1226.85|1237.65|1226.85|1237.65|1226.85|1
1644428310000|2022-02-09 17:38:30|1237.55|1226.75|1237.9|1227.1|1237.9|1227.1|1237.55|1226.75|2
1644428320000|2022-02-09 17:38:40|1238.12|1227.32|1238.15|1227.35|1238.55|1227.75|1238.12|1227.32|5
1644428340000|2022-02-09 17:39:00|1238.21|1227.41|1238.15|1227.35|1238.21|1227.41|1237.96|1227.16|3
1644428370000|2022-02-09 17:39:30|1237.9|1227.1|1237.83|1227.03|1237.9|1227.1|1237.83|1227.03|2
1644428390000|2022-02-09 17:39:50|1237.77|1226.97|1237.27|1226.47|1237.77|1226.97|1237.27|1226.47|3
1644428400000|2022-02-09 17:40:00|1237.85|1227.05|1238.2|1227.4|1238.2|1227.4|1237.85|1227.05|4
1644428410000|2022-02-09 17:40:10|1238.15|1227.35|1237.68|1226.88|1238.15|1227.35|1237.52|1226.72|5
1644428420000|2022-02-09 17:40:20|1237.67|1226.87|1237.77|1226.97|1237.77|1226.97|1237|1226.2|6
1644428430000|2022-02-09 17:40:30|1237.4|1226.6|1236.9|1226.1|1237.77|1226.97|1236.9|1226.1|6
1644428450000|2022-02-09 17:40:50|1236.69|1225.89|1236.69|1225.89|1236.9|1226.1|1236.69|1225.89|3
1644428460000|2022-02-09 17:41:00|1236.82|1226.02|1236.82|1226.02|1236.82|1226.02|1236.82|1226.02|1
1644428480000|2022-02-09 17:41:20|1236.69|1225.89|1236.69|1225.89|1236.9|1226.1|1236.69|1225.89|3
1644428500000|2022-02-09 17:41:40|1236.36|1225.56|1236.36|1225.56|1236.36|1225.56|1236.36|1225.56|1
1644428520000|2022-02-09 17:42:00|1236.33|1225.53|1236.33|1225.53|1236.33|1225.53|1236.33|1225.53|1
1644428530000|2022-02-09 17:42:10|1236.58|1225.78|1235.4|1224.6|1236.58|1225.78|1235|1224.2|4
1644428560000|2022-02-09 17:42:40|1235.29|1224.49|1235.29|1224.49|1235.29|1224.49|1235.29|1224.49|1
1644428580000|2022-02-09 17:43:00|1235.42|1224.62|1235|1224.2|1235.42|1224.62|1235|1224.2|3
1644428590000|2022-02-09 17:43:10|1235.22|1224.42|1235.12|1224.32|1235.22|1224.42|1235.12|1224.32|2
1644428600000|2022-02-09 17:43:20|1235.15|1224.35|1235.15|1224.35|1235.15|1224.35|1235.15|1224.35|1
1644428610000|2022-02-09 17:43:30|1235.6|1224.8|1236.09|1225.29|1236.09|1225.29|1235.59|1224.79|3
1644428620000|2022-02-09 17:43:40|1235.9|1225.1|1235.6|1224.8|1235.9|1225.1|1235.52|1224.72|3
1644428630000|2022-02-09 17:43:50|1235.52|1224.72|1235.49|1224.69|1235.52|1224.72|1235.1|1224.3|5
1644428640000|2022-02-09 17:44:00|1235.55|1224.75|1235.55|1224.75|1235.55|1224.75|1235.55|1224.75|1
1644428650000|2022-02-09 17:44:10|1235.34|1224.54|1235.36|1224.56|1235.36|1224.56|1235.34|1224.54|2
1644428660000|2022-02-09 17:44:20|1235.57|1224.77|1235.42|1224.62|1235.57|1224.77|1235.09|1224.29|9
1644428670000|2022-02-09 17:44:30|1235|1224.2|1235.9|1225.1|1235.9|1225.1|1235|1224.2|3
1644428680000|2022-02-09 17:44:40|1236.09|1225.29|1235.9|1225.1|1236.35|1225.55|1235.9|1225.1|4
1644428690000|2022-02-09 17:44:50|1236.19|1225.39|1236.19|1225.39|1236.19|1225.39|1236.19|1225.39|1
1644428700000|2022-02-09 17:45:00|1236.12|1225.32|1235.58|1224.78|1236.28|1225.48|1235.58|1224.78|4
1644428710000|2022-02-09 17:45:10|1235.52|1224.72|1235.34|1224.54|1235.52|1224.72|1235.1|1224.3|5
1644428720000|2022-02-09 17:45:20|1235.05|1224.25|1235.05|1224.25|1235.05|1224.25|1235.05|1224.25|1
1644428730000|2022-02-09 17:45:30|1235.08|1224.28|1236.07|1225.27|1236.35|1225.55|1235.08|1224.28|8
1644428740000|2022-02-09 17:45:40|1236.09|1225.29|1235.7|1224.9|1236.09|1225.29|1235.58|1224.78|4
1644428750000|2022-02-09 17:45:50|1235.58|1224.78|1235.18|1224.38|1235.58|1224.78|1235.18|1224.38|3
1644428760000|2022-02-09 17:46:00|1235.3|1224.5|1235.3|1224.5|1235.3|1224.5|1235.3|1224.5|1
1644428780000|2022-02-09 17:46:20|1235.18|1224.38|1235.18|1224.38|1235.18|1224.38|1235.18|1224.38|1
1644428790000|2022-02-09 17:46:30|1235.37|1224.57|1236.12|1225.32|1236.12|1225.32|1235.37|1224.57|3
1644428810000|2022-02-09 17:46:50|1235.99|1225.19|1235.77|1224.97|1235.99|1225.19|1235.77|1224.97|2
1644428820000|2022-02-09 17:47:00|1235.44|1224.64|1235.44|1224.64|1235.44|1224.64|1235.44|1224.64|1
1644428830000|2022-02-09 17:47:10|1235.15|1224.35|1235.85|1225.05|1235.85|1225.05|1235.15|1224.35|3
1644428840000|2022-02-09 17:47:20|1236.04|1225.24|1235.9|1225.1|1236.12|1225.32|1235.77|1224.97|5
1644428850000|2022-02-09 17:47:30|1235.78|1224.98|1235.9|1225.1|1235.9|1225.1|1235.78|1224.98|2
1644428860000|2022-02-09 17:47:40|1236.1|1225.3|1236.1|1225.3|1236.1|1225.3|1236.1|1225.3|1
1644428870000|2022-02-09 17:47:50|1235.9|1225.1|1235.9|1225.1|1235.9|1225.1|1235.9|1225.1|1
1644428880000|2022-02-09 17:48:00|1236.1|1225.3|1236.12|1225.32|1236.6|1225.8|1235.45|1224.65|6
1644428890000|2022-02-09 17:48:10|1236.08|1225.28|1236.6|1225.8|1236.6|1225.8|1236.08|1225.28|2
1644428900000|2022-02-09 17:48:20|1235.35|1224.55|1235.35|1224.55|1235.35|1224.55|1235.35|1224.55|1
1644428910000|2022-02-09 17:48:30|1235.7|1224.9|1236.24|1225.44|1236.6|1225.8|1235.7|1224.9|3
1644428920000|2022-02-09 17:48:40|1236.3|1225.5|1236.35|1225.55|1236.35|1225.55|1236.3|1225.5|2
1644428930000|2022-02-09 17:48:50|1236.6|1225.8|1236.6|1225.8|1236.6|1225.8|1236.6|1225.8|1
1644428940000|2022-02-09 17:49:00|1236.63|1225.83|1236.35|1225.55|1236.85|1226.05|1236.35|1225.55|4
1644428950000|2022-02-09 17:49:10|1236.15|1225.35|1236.35|1225.55|1236.35|1225.55|1236.15|1225.35|2
1644428960000|2022-02-09 17:49:20|1236.85|1226.05|1236.85|1226.05|1236.85|1226.05|1236.85|1226.05|1
1644428980000|2022-02-09 17:49:40|1236.8|1226|1236.95|1226.15|1236.99|1226.19|1236.8|1226|3
1644429000000|2022-02-09 17:50:00|1236.99|1226.19|1236.45|1225.65|1236.99|1226.19|1236.45|1225.65|6
1644429010000|2022-02-09 17:50:10|1236.99|1226.19|1236.9|1226.1|1236.99|1226.19|1236.9|1226.1|4
1644429020000|2022-02-09 17:50:20|1237.19|1226.39|1236.9|1226.1|1237.25|1226.45|1236.76|1225.96|6
1644429030000|2022-02-09 17:50:30|1236.79|1225.99|1236.9|1226.1|1236.9|1226.1|1236.79|1225.99|2
1644429040000|2022-02-09 17:50:40|1237.25|1226.45|1236.9|1226.1|1237.25|1226.45|1236.9|1226.1|2
1644429050000|2022-02-09 17:50:50|1237.25|1226.45|1236.4|1225.6|1237.25|1226.45|1236.4|1225.6|7
1644429060000|2022-02-09 17:51:00|1236.9|1226.1|1236.4|1225.6|1236.9|1226.1|1236.4|1225.6|2
1644429080000|2022-02-09 17:51:20|1235.9|1225.1|1236.4|1225.6|1236.4|1225.6|1235.9|1225.1|2
1644429090000|2022-02-09 17:51:30|1236.1|1225.3|1236.19|1225.39|1236.19|1225.39|1236.1|1225.3|2
1644429100000|2022-02-09 17:51:40|1236.22|1225.42|1236.22|1225.42|1236.22|1225.42|1236.22|1225.42|1
1644429120000|2022-02-09 17:52:00|1236.4|1225.6|1236.4|1225.6|1236.4|1225.6|1236.4|1225.6|1
1644429160000|2022-02-09 17:52:40|1236.19|1225.39|1236.19|1225.39|1236.4|1225.6|1236.19|1225.39|3
1644429170000|2022-02-09 17:52:50|1236.44|1225.64|1236.19|1225.39|1236.44|1225.64|1236.18|1225.38|4
1644429180000|2022-02-09 17:53:00|1235.94|1225.14|1236.82|1226.02|1236.9|1226.1|1235.94|1225.14|6
1644429190000|2022-02-09 17:53:10|1236.4|1225.6|1236.4|1225.6|1236.4|1225.6|1236.4|1225.6|1
1644429200000|2022-02-09 17:53:20|1236.05|1225.25|1236.05|1225.25|1236.05|1225.25|1236.05|1225.25|1
1644429210000|2022-02-09 17:53:30|1235.97|1225.17|1235.92|1225.12|1235.97|1225.17|1235.92|1225.12|2
1644429220000|2022-02-09 17:53:40|1235.97|1225.17|1235.97|1225.17|1235.97|1225.17|1235.97|1225.17|1
1644429230000|2022-02-09 17:53:50|1235.47|1224.67|1235.9|1225.1|1235.94|1225.14|1235.47|1224.67|4
1644429240000|2022-02-09 17:54:00|1235.66|1224.86|1235.9|1225.1|1235.9|1225.1|1235.66|1224.86|2
1644429250000|2022-02-09 17:54:10|1234.9|1224.1|1235.4|1224.6|1235.4|1224.6|1234.9|1224.1|4
1644429260000|2022-02-09 17:54:20|1234.9|1224.1|1233.88|1223.08|1234.9|1224.1|1233.88|1223.08|7
1644429270000|2022-02-09 17:54:30|1234.38|1223.58|1233.36|1222.56|1234.38|1223.58|1233.36|1222.56|3
1644429280000|2022-02-09 17:54:40|1233.05|1222.25|1233.52|1222.72|1233.67|1222.87|1233.05|1222.25|6
1644429290000|2022-02-09 17:54:50|1233.78|1222.98|1234.07|1223.27|1234.15|1223.35|1233.05|1222.25|8
1644429300000|2022-02-09 17:55:00|1234.45|1223.65|1234.5|1223.7|1234.5|1223.7|1233.95|1223.15|6
1644429310000|2022-02-09 17:55:10|1234.75|1223.95|1234.75|1223.95|1234.75|1223.95|1234.75|1223.95|1
1644429320000|2022-02-09 17:55:20|1234.6|1223.8|1234.6|1223.8|1234.6|1223.8|1234.6|1223.8|1
1644429330000|2022-02-09 17:55:30|1234.42|1223.62|1234.32|1223.52|1234.42|1223.62|1234.32|1223.52|2
1644429350000|2022-02-09 17:55:50|1234.45|1223.65|1234.2|1223.4|1234.45|1223.65|1234.2|1223.4|2
1644429360000|2022-02-09 17:56:00|1234.17|1223.37|1234.17|1223.37|1234.17|1223.37|1234.17|1223.37|1
1644429380000|2022-02-09 17:56:20|1234.36|1223.56|1234.36|1223.56|1234.36|1223.56|1234.36|1223.56|1
1644429390000|2022-02-09 17:56:30|1234.38|1223.58|1233.86|1223.06|1234.38|1223.58|1233.86|1223.06|2
1644429410000|2022-02-09 17:56:50|1233.59|1222.79|1232.9|1222.1|1233.59|1222.79|1232.9|1222.1|5
1644429420000|2022-02-09 17:57:00|1233.4|1222.6|1233.03|1222.23|1233.4|1222.6|1232.9|1222.1|8
1644429430000|2022-02-09 17:57:10|1233.25|1222.45|1233.27|1222.47|1233.27|1222.47|1233.02|1222.22|3
1644429440000|2022-02-09 17:57:20|1233.47|1222.67|1233.82|1223.02|1233.86|1223.06|1233.47|1222.67|4
1644429450000|2022-02-09 17:57:30|1233.4|1222.6|1233.6|1222.8|1233.6|1222.8|1233.4|1222.6|2
1644429460000|2022-02-09 17:57:40|1233.4|1222.6|1233.4|1222.6|1233.82|1223.02|1233.4|1222.6|4
1644429470000|2022-02-09 17:57:50|1233.71|1222.91|1233.9|1223.1|1234.1|1223.3|1233.71|1222.91|5
1644429480000|2022-02-09 17:58:00|1233.78|1222.98|1234.6|1223.8|1234.6|1223.8|1233.65|1222.85|4
1644429490000|2022-02-09 17:58:10|1234.2|1223.4|1234.2|1223.4|1234.2|1223.4|1234.2|1223.4|1
1644429500000|2022-02-09 17:58:20|1234.07|1223.27|1234.29|1223.49|1234.29|1223.49|1234.07|1223.27|2
1644429510000|2022-02-09 17:58:30|1234|1223.2|1234.39|1223.59|1234.39|1223.59|1234|1223.2|3
1644429520000|2022-02-09 17:58:40|1234.1|1223.3|1234.72|1223.92|1234.72|1223.92|1234.1|1223.3|4
1644429550000|2022-02-09 17:59:10|1234.4|1223.6|1234.4|1223.6|1234.72|1223.92|1234.4|1223.6|3
1644429570000|2022-02-09 17:59:30|1235.15|1224.35|1235.15|1224.35|1235.15|1224.35|1235.15|1224.35|1
1644429580000|2022-02-09 17:59:40|1235.4|1224.6|1235.4|1224.6|1235.4|1224.6|1234.9|1224.1|3
1644429590000|2022-02-09 17:59:50|1234.9|1224.1|1234.84|1224.04|1234.9|1224.1|1234.84|1224.04|2
1644429600000|2022-02-09 18:00:00|1234.82|1224.02|1233.65|1222.85|1234.82|1224.02|1233.65|1222.85|4
1644429610000|2022-02-09 18:00:10|1233.35|1222.55|1233.6|1222.8|1233.6|1222.8|1233.3|1222.5|3
1644429620000|2022-02-09 18:00:20|1233.39|1222.59|1233.39|1222.59|1233.6|1222.8|1233.39|1222.59|3
1644429640000|2022-02-09 18:00:40|1233.7|1222.9|1233.7|1222.9|1233.7|1222.9|1233.7|1222.9|1
1644429650000|2022-02-09 18:00:50|1233.3|1222.5|1234.2|1223.4|1234.2|1223.4|1233.3|1222.5|2
1644429660000|2022-02-09 18:01:00|1234.25|1223.45|1233.31|1222.51|1234.25|1223.45|1233.31|1222.51|4
1644429670000|2022-02-09 18:01:10|1233.29|1222.49|1233.85|1223.05|1234.1|1223.3|1232.99|1222.19|6
1644429680000|2022-02-09 18:01:20|1233.1|1222.3|1233.2|1222.4|1233.2|1222.4|1233.1|1222.3|2
1644429690000|2022-02-09 18:01:30|1233.45|1222.65|1234.17|1223.37|1234.17|1223.37|1233.45|1222.65|4
1644429710000|2022-02-09 18:01:50|1233.96|1223.16|1234.97|1224.17|1235.09|1224.29|1233.96|1223.16|7
1644429720000|2022-02-09 18:02:00|1235.5|1224.7|1235.4|1224.6|1235.95|1225.15|1235.4|1224.6|6
1644429730000|2022-02-09 18:02:10|1235.5|1224.7|1235.5|1224.7|1235.5|1224.7|1235.5|1224.7|1
1644429740000|2022-02-09 18:02:20|1235.4|1224.6|1235.4|1224.6|1235.4|1224.6|1235.4|1224.6|1
1644429750000|2022-02-09 18:02:30|1235.68|1224.88|1235.1|1224.3|1235.69|1224.89|1235.1|1224.3|5
1644429760000|2022-02-09 18:02:40|1235.34|1224.54|1235.45|1224.65|1235.65|1224.85|1235.34|1224.54|5
1644429770000|2022-02-09 18:02:50|1235.4|1224.6|1234.9|1224.1|1235.55|1224.75|1234.9|1224.1|5
1644429780000|2022-02-09 18:03:00|1235.22|1224.42|1235.4|1224.6|1235.58|1224.78|1234.9|1224.1|5
1644429790000|2022-02-09 18:03:10|1235.21|1224.41|1235.19|1224.39|1235.45|1224.65|1235.19|1224.39|3
1644429810000|2022-02-09 18:03:30|1234.9|1224.1|1234.9|1224.1|1235.19|1224.39|1234.9|1224.1|3
1644429820000|2022-02-09 18:03:40|1235.19|1224.39|1235.57|1224.77|1235.57|1224.77|1234.9|1224.1|6
1644429830000|2022-02-09 18:03:50|1235.4|1224.6|1235.4|1224.6|1235.4|1224.6|1235.4|1224.6|1
1644429840000|2022-02-09 18:04:00|1235.21|1224.41|1235.21|1224.41|1235.21|1224.41|1235.21|1224.41|1
1644429850000|2022-02-09 18:04:10|1235.19|1224.39|1235.47|1224.67|1235.47|1224.67|1235.19|1224.39|2
1644429860000|2022-02-09 18:04:20|1235.52|1224.72|1235.6|1224.8|1235.6|1224.8|1235.52|1224.72|2
1644429890000|2022-02-09 18:04:50|1235.42|1224.62|1235.6|1224.8|1235.6|1224.8|1235.42|1224.62|2
1644429900000|2022-02-09 18:05:00|1235.32|1224.52|1235.5|1224.7|1235.5|1224.7|1235.32|1224.52|2
1644429920000|2022-02-09 18:05:20|1235.43|1224.63|1235.4|1224.6|1235.43|1224.63|1235.4|1224.6|2
1644429930000|2022-02-09 18:05:30|1235.12|1224.32|1235.34|1224.54|1235.34|1224.54|1235.12|1224.32|2
1644429940000|2022-02-09 18:05:40|1235.63|1224.83|1234.65|1223.85|1235.63|1224.83|1234.65|1223.85|4
1644429950000|2022-02-09 18:05:50|1234.77|1223.97|1234.65|1223.85|1235|1224.2|1234.65|1223.85|4
1644429960000|2022-02-09 18:06:00|1234.74|1223.94|1234.35|1223.55|1234.74|1223.94|1234.35|1223.55|3
1644429970000|2022-02-09 18:06:10|1235.37|1224.57|1235.24|1224.44|1235.37|1224.57|1235|1224.2|4
1644429980000|2022-02-09 18:06:20|1235.37|1224.57|1235.28|1224.48|1235.37|1224.57|1235.13|1224.33|3
1644429990000|2022-02-09 18:06:30|1235.15|1224.35|1235.15|1224.35|1235.15|1224.35|1235.15|1224.35|1
1644430000000|2022-02-09 18:06:40|1235.38|1224.58|1235.38|1224.58|1235.38|1224.58|1235.38|1224.58|1
1644430010000|2022-02-09 18:06:50|1235.37|1224.57|1235.33|1224.53|1235.37|1224.57|1235.33|1224.53|2
1644430020000|2022-02-09 18:07:00|1235.2|1224.4|1235.37|1224.57|1235.43|1224.63|1235.2|1224.4|5
1644430030000|2022-02-09 18:07:10|1235.13|1224.33|1235.44|1224.64|1235.44|1224.64|1235.13|1224.33|3
1644430040000|2022-02-09 18:07:20|1235.37|1224.57|1236.17|1225.37|1236.17|1225.37|1235.37|1224.57|7
1644430050000|2022-02-09 18:07:30|1235.92|1225.12|1236.06|1225.26|1236.06|1225.26|1235.92|1225.12|2
1644430070000|2022-02-09 18:07:50|1236.05|1225.25|1236.17|1225.37|1236.17|1225.37|1236.05|1225.25|2
1644430080000|2022-02-09 18:08:00|1236.59|1225.79|1236.67|1225.87|1236.67|1225.87|1236.59|1225.79|2
1644430090000|2022-02-09 18:08:10|1236.25|1225.45|1235.9|1225.1|1236.25|1225.45|1235.77|1224.97|8
1644430110000|2022-02-09 18:08:30|1236.17|1225.37|1236.17|1225.37|1236.17|1225.37|1235.65|1224.85|3
1644430140000|2022-02-09 18:09:00|1235.7|1224.9|1235.9|1225.1|1235.9|1225.1|1235.7|1224.9|3
1644430150000|2022-02-09 18:09:10|1235.82|1225.02|1235.82|1225.02|1235.9|1225.1|1235.82|1225.02|3
1644430170000|2022-02-09 18:09:30|1235.4|1224.6|1235.4|1224.6|1235.4|1224.6|1235.4|1224.6|1
1644430190000|2022-02-09 18:09:50|1236.01|1225.21|1236.01|1225.21|1236.01|1225.21|1236.01|1225.21|1
1644430200000|2022-02-09 18:10:00|1236|1225.2|1236.35|1225.55|1236.35|1225.55|1236|1225.2|2
1644430210000|2022-02-09 18:10:10|1236.67|1225.87|1236.67|1225.87|1236.67|1225.87|1236.67|1225.87|1
1644430220000|2022-02-09 18:10:20|1236.66|1225.86|1236.85|1226.05|1236.85|1226.05|1236.66|1225.86|2
1644430250000|2022-02-09 18:10:50|1236.5|1225.7|1236|1225.2|1236.5|1225.7|1236|1225.2|2
1644430260000|2022-02-09 18:11:00|1235.9|1225.1|1235.74|1224.94|1235.9|1225.1|1235.74|1224.94|2
1644430270000|2022-02-09 18:11:10|1235.9|1225.1|1235.74|1224.94|1235.9|1225.1|1235.74|1224.94|3
1644430280000|2022-02-09 18:11:20|1235.9|1225.1|1235.9|1225.1|1235.9|1225.1|1235.9|1225.1|1
1644430310000|2022-02-09 18:11:50|1235.83|1225.03|1236.1|1225.3|1236.1|1225.3|1235.83|1225.03|4
1644430320000|2022-02-09 18:12:00|1235.3|1224.5|1235.39|1224.59|1235.39|1224.59|1235.3|1224.5|2
1644430330000|2022-02-09 18:12:10|1235.73|1224.93|1235.9|1225.1|1235.9|1225.1|1235.73|1224.93|2
1644430340000|2022-02-09 18:12:20|1236.1|1225.3|1235.82|1225.02|1236.1|1225.3|1235.25|1224.45|8
1644430350000|2022-02-09 18:12:30|1235.79|1224.99|1236.1|1225.3|1236.1|1225.3|1235.79|1224.99|3
1644430360000|2022-02-09 18:12:40|1235.75|1224.95|1235.4|1224.6|1236.1|1225.3|1235.4|1224.6|6
1644430370000|2022-02-09 18:12:50|1235.36|1224.56|1235.7|1224.9|1235.9|1225.1|1235.36|1224.56|3
1644430380000|2022-02-09 18:13:00|1235.65|1224.85|1235.62|1224.82|1235.65|1224.85|1235.57|1224.77|3
1644430390000|2022-02-09 18:13:10|1235.52|1224.72|1234.9|1224.1|1235.52|1224.72|1234.9|1224.1|2
1644430400000|2022-02-09 18:13:20|1234.75|1223.95|1234.75|1223.95|1234.75|1223.95|1234.75|1223.95|1
1644430410000|2022-02-09 18:13:30|1234.42|1223.62|1235.32|1224.52|1235.7|1224.9|1234.42|1223.62|4
1644430420000|2022-02-09 18:13:40|1235.42|1224.62|1235.42|1224.62|1235.42|1224.62|1235.42|1224.62|1
1644430430000|2022-02-09 18:13:50|1235.62|1224.82|1235.6|1224.8|1235.62|1224.82|1235.2|1224.4|4
1644430440000|2022-02-09 18:14:00|1235.49|1224.69|1234.78|1223.98|1235.49|1224.69|1234.78|1223.98|4
1644430450000|2022-02-09 18:14:10|1234.67|1223.87|1235.22|1224.42|1235.46|1224.66|1234.67|1223.87|6
1644430460000|2022-02-09 18:14:20|1235.44|1224.64|1235.05|1224.25|1235.44|1224.64|1234.94|1224.14|5
1644430470000|2022-02-09 18:14:30|1235.37|1224.57|1235.65|1224.85|1235.65|1224.85|1235.37|1224.57|2
1644430490000|2022-02-09 18:14:50|1235.44|1224.64|1235.44|1224.64|1235.44|1224.64|1235.44|1224.64|1
1644430500000|2022-02-09 18:15:00|1235.51|1224.71|1236.02|1225.22|1236.02|1225.22|1235.23|1224.43|9
1644430510000|2022-02-09 18:15:10|1236.05|1225.25|1236|1225.2|1236.12|1225.32|1236|1225.2|3
1644430540000|2022-02-09 18:15:40|1236.03|1225.23|1236.03|1225.23|1236.04|1225.24|1236.03|1225.23|3
1644430550000|2022-02-09 18:15:50|1236.35|1225.55|1236.9|1226.1|1236.9|1226.1|1236.34|1225.54|13
1644430560000|2022-02-09 18:16:00|1236.61|1225.81|1236.11|1225.31|1236.61|1225.81|1236.11|1225.31|6
1644430570000|2022-02-09 18:16:10|1236.6|1225.8|1236.11|1225.31|1236.6|1225.8|1236.11|1225.31|2
1644430580000|2022-02-09 18:16:20|1236.15|1225.35|1236.15|1225.35|1236.15|1225.35|1236.15|1225.35|1
1644430590000|2022-02-09 18:16:30|1236.11|1225.31|1236.1|1225.3|1236.11|1225.31|1236.1|1225.3|2
1644430610000|2022-02-09 18:16:50|1236.11|1225.31|1236.11|1225.31|1236.11|1225.31|1236.11|1225.31|1
1644430620000|2022-02-09 18:17:00|1236.15|1225.35|1236.15|1225.35|1236.15|1225.35|1236.15|1225.35|1
1644430630000|2022-02-09 18:17:10|1236.11|1225.31|1236.52|1225.72|1236.52|1225.72|1236.11|1225.31|2
1644430640000|2022-02-09 18:17:20|1236.11|1225.31|1236.31|1225.51|1236.31|1225.51|1236.11|1225.31|2
1644430650000|2022-02-09 18:17:30|1236.05|1225.25|1236.4|1225.6|1236.4|1225.6|1236.05|1225.25|3
1644430660000|2022-02-09 18:17:40|1236.82|1226.02|1236.82|1226.02|1236.82|1226.02|1236.82|1226.02|1
1644430670000|2022-02-09 18:17:50|1236.4|1225.6|1236.52|1225.72|1236.52|1225.72|1236.11|1225.31|3
1644430680000|2022-02-09 18:18:00|1236.15|1225.35|1236.15|1225.35|1236.15|1225.35|1236.15|1225.35|1
1644430690000|2022-02-09 18:18:10|1236.1|1225.3|1235.9|1225.1|1236.11|1225.31|1235.9|1225.1|6
1644430700000|2022-02-09 18:18:20|1235.47|1224.67|1235.47|1224.67|1235.47|1224.67|1235.47|1224.67|1
1644430710000|2022-02-09 18:18:30|1235.48|1224.68|1235.9|1225.1|1235.9|1225.1|1235.07|1224.27|5
1644430720000|2022-02-09 18:18:40|1236.05|1225.25|1236.05|1225.25|1236.05|1225.25|1236.05|1225.25|1
1644430730000|2022-02-09 18:18:50|1236.34|1225.54|1236.34|1225.54|1236.34|1225.54|1236.34|1225.54|1
1644430740000|2022-02-09 18:19:00|1236.49|1225.69|1236.58|1225.78|1236.7|1225.9|1236.49|1225.69|3
1644430750000|2022-02-09 18:19:10|1236.08|1225.28|1236.7|1225.9|1236.75|1225.95|1236.08|1225.28|8
1644430760000|2022-02-09 18:19:20|1236.2|1225.4|1236.51|1225.71|1236.51|1225.71|1235.99|1225.19|5
1644430770000|2022-02-09 18:19:30|1236.52|1225.72|1236.25|1225.45|1236.52|1225.72|1236.25|1225.45|3
1644430780000|2022-02-09 18:19:40|1236.67|1225.87|1236.18|1225.38|1236.67|1225.87|1236.18|1225.38|6
1644430790000|2022-02-09 18:19:50|1236.1|1225.3|1236.07|1225.27|1236.1|1225.3|1236.06|1225.26|3
1644430800000|2022-02-09 18:20:00|1236.1|1225.3|1236.1|1225.3|1236.1|1225.3|1236.1|1225.3|1
1644430810000|2022-02-09 18:20:10|1236.11|1225.31|1236.15|1225.35|1236.42|1225.62|1236.11|1225.31|4
1644430830000|2022-02-09 18:20:30|1236.1|1225.3|1236.11|1225.31|1236.11|1225.31|1236.1|1225.3|2
1644430840000|2022-02-09 18:20:40|1236.1|1225.3|1236.11|1225.31|1236.11|1225.31|1236.1|1225.3|2
1644430860000|2022-02-09 18:21:00|1236.61|1225.81|1236.9|1226.1|1236.9|1226.1|1236.61|1225.81|2
1644430870000|2022-02-09 18:21:10|1237|1226.2|1236.9|1226.1|1237|1226.2|1236.9|1226.1|3
1644430880000|2022-02-09 18:21:20|1236.85|1226.05|1236.61|1225.81|1236.85|1226.05|1236.61|1225.81|2
1644430890000|2022-02-09 18:21:30|1236.05|1225.25|1236.05|1225.25|1236.05|1225.25|1236.05|1225.25|1
1644430910000|2022-02-09 18:21:50|1236.1|1225.3|1236.11|1225.31|1236.11|1225.31|1236.1|1225.3|2
1644430920000|2022-02-09 18:22:00|1236.1|1225.3|1236.11|1225.31|1236.11|1225.31|1236.1|1225.3|4
1644430930000|2022-02-09 18:22:10|1235.9|1225.1|1235.67|1224.87|1235.9|1225.1|1235.63|1224.83|3
1644430940000|2022-02-09 18:22:20|1235.52|1224.72|1235.53|1224.73|1235.53|1224.73|1235.52|1224.72|2
1644430950000|2022-02-09 18:22:30|1235.59|1224.79|1235.55|1224.75|1235.59|1224.79|1235.37|1224.57|3
1644430960000|2022-02-09 18:22:40|1235.37|1224.57|1235.14|1224.34|1235.43|1224.63|1235.1|1224.3|7
1644430970000|2022-02-09 18:22:50|1235.07|1224.27|1235.91|1225.11|1235.91|1225.11|1235.07|1224.27|3
1644431000000|2022-02-09 18:23:20|1236.2|1225.4|1236.2|1225.4|1236.2|1225.4|1236.2|1225.4|1
1644431010000|2022-02-09 18:23:30|1236.47|1225.67|1236.19|1225.39|1236.48|1225.68|1236.19|1225.39|3
1644431020000|2022-02-09 18:23:40|1235.59|1224.79|1235.49|1224.69|1235.59|1224.79|1235.49|1224.69|2
1644431030000|2022-02-09 18:23:50|1235.8|1225|1235.71|1224.91|1235.9|1225.1|1235.71|1224.91|5
1644431040000|2022-02-09 18:24:00|1235.7|1224.9|1234.9|1224.1|1235.7|1224.9|1234.9|1224.1|7
1644431050000|2022-02-09 18:24:10|1235.19|1224.39|1234.65|1223.85|1235.4|1224.6|1234.65|1223.85|7
1644431060000|2022-02-09 18:24:20|1234.6|1223.8|1234.6|1223.8|1234.6|1223.8|1234.6|1223.8|1
1644431070000|2022-02-09 18:24:30|1234.82|1224.02|1234.47|1223.67|1234.9|1224.1|1234.47|1223.67|4
1644431080000|2022-02-09 18:24:40|1234.05|1223.25|1233.4|1222.6|1234.05|1223.25|1233.4|1222.6|2
1644431090000|2022-02-09 18:24:50|1233.18|1222.38|1233.44|1222.64|1233.44|1222.64|1233.15|1222.35|6
1644431100000|2022-02-09 18:25:00|1233.03|1222.23|1234.11|1223.31|1234.18|1223.38|1233.03|1222.23|9
1644431110000|2022-02-09 18:25:10|1234.05|1223.25|1234.19|1223.39|1234.45|1223.65|1233.8|1223|7
1644431130000|2022-02-09 18:25:30|1233.9|1223.1|1233.9|1223.1|1233.9|1223.1|1233.9|1223.1|1
1644431140000|2022-02-09 18:25:40|1234.19|1223.39|1234.3|1223.5|1234.5|1223.7|1234.19|1223.39|7
1644431160000|2022-02-09 18:26:00|1234.01|1223.21|1234.01|1223.21|1234.01|1223.21|1234.01|1223.21|1
1644431170000|2022-02-09 18:26:10|1233.83|1223.03|1233.2|1222.4|1233.83|1223.03|1232.58|1221.78|7
1644431180000|2022-02-09 18:26:20|1233.12|1222.32|1233.09|1222.29|1233.12|1222.32|1232.48|1221.68|10
1644431200000|2022-02-09 18:26:40|1232.87|1222.07|1232.57|1221.77|1233.4|1222.6|1232.48|1221.68|12
1644431210000|2022-02-09 18:26:50|1232.47|1221.67|1233.02|1222.22|1233.21|1222.41|1232.47|1221.67|5
1644431220000|2022-02-09 18:27:00|1233.19|1222.39|1233.2|1222.4|1233.43|1222.63|1233.02|1222.22|7
1644431230000|2022-02-09 18:27:10|1233.9|1223.1|1233.9|1223.1|1233.92|1223.12|1233.87|1223.07|5
1644431270000|2022-02-09 18:27:50|1234.15|1223.35|1233.9|1223.1|1234.4|1223.6|1233.9|1223.1|5
1644431290000|2022-02-09 18:28:10|1233.85|1223.05|1233.15|1222.35|1233.9|1223.1|1233.15|1222.35|4
1644431300000|2022-02-09 18:28:20|1233.12|1222.32|1233.54|1222.74|1233.54|1222.74|1233.12|1222.32|4
1644431310000|2022-02-09 18:28:30|1233.29|1222.49|1233.85|1223.05|1233.9|1223.1|1233.21|1222.41|4
1644431320000|2022-02-09 18:28:40|1233.9|1223.1|1233.9|1223.1|1233.9|1223.1|1233.9|1223.1|1
1644431330000|2022-02-09 18:28:50|1234.16|1223.36|1235|1224.2|1235.15|1224.35|1234.16|1223.36|8
1644431340000|2022-02-09 18:29:00|1235.15|1224.35|1235.28|1224.48|1235.28|1224.48|1235.15|1224.35|2
1644431360000|2022-02-09 18:29:20|1235.05|1224.25|1235.45|1224.65|1235.45|1224.65|1235.05|1224.25|2
1644431370000|2022-02-09 18:29:30|1235.43|1224.63|1235.43|1224.63|1235.43|1224.63|1235.43|1224.63|1
1644431380000|2022-02-09 18:29:40|1235.3|1224.5|1235.46|1224.66|1235.6|1224.8|1235.3|1224.5|5
1644431390000|2022-02-09 18:29:50|1235.73|1224.93|1235.9|1225.1|1236.25|1225.45|1235.73|1224.93|4
1644431400000|2022-02-09 18:30:00|1236.05|1225.25|1235.64|1224.84|1236.05|1225.25|1235.64|1224.84|5
1644431410000|2022-02-09 18:30:10|1235.39|1224.59|1235.25|1224.45|1235.39|1224.59|1235.25|1224.45|3
1644431420000|2022-02-09 18:30:20|1235|1224.2|1235.29|1224.49|1235.29|1224.49|1235|1224.2|3
1644431430000|2022-02-09 18:30:30|1235.33|1224.53|1235.33|1224.53|1235.54|1224.74|1235.33|1224.53|3
1644431440000|2022-02-09 18:30:40|1235.3|1224.5|1235.5|1224.7|1235.65|1224.85|1235.3|1224.5|4
1644431460000|2022-02-09 18:31:00|1235.55|1224.75|1235.55|1224.75|1235.55|1224.75|1235.55|1224.75|1
1644431480000|2022-02-09 18:31:20|1235.4|1224.6|1235.4|1224.6|1235.4|1224.6|1235.4|1224.6|1
1644431490000|2022-02-09 18:31:30|1236.08|1225.28|1235.53|1224.73|1236.09|1225.29|1235.5|1224.7|5
1644431520000|2022-02-09 18:32:00|1235.25|1224.45|1234.9|1224.1|1235.25|1224.45|1234.9|1224.1|3
1644431540000|2022-02-09 18:32:20|1234.62|1223.82|1234.4|1223.6|1234.62|1223.82|1234.4|1223.6|2
1644431550000|2022-02-09 18:32:30|1233.63|1222.83|1233.35|1222.55|1233.63|1222.83|1233.35|1222.55|2
1644431570000|2022-02-09 18:32:50|1233.13|1222.33|1233.13|1222.33|1233.13|1222.33|1233.13|1222.33|1
1644431590000|2022-02-09 18:33:10|1232.5|1221.7|1232.51|1221.71|1232.51|1221.71|1232.5|1221.7|2
1644431600000|2022-02-09 18:33:20|1232.47|1221.67|1232.47|1221.67|1232.47|1221.67|1232.47|1221.67|1
1644431610000|2022-02-09 18:33:30|1232.43|1221.63|1232.52|1221.72|1232.52|1221.72|1232.1|1221.3|7
1644431620000|2022-02-09 18:33:40|1232.48|1221.68|1232.48|1221.68|1232.48|1221.68|1232.48|1221.68|1
1644431640000|2022-02-09 18:34:00|1232.49|1221.69|1232.49|1221.69|1232.49|1221.69|1232.47|1221.67|3
1644431650000|2022-02-09 18:34:10|1231.94|1221.14|1232.26|1221.46|1232.26|1221.46|1231.9|1221.1|5
1644431660000|2022-02-09 18:34:20|1232.12|1221.32|1231.88|1221.08|1232.12|1221.32|1231.88|1221.08|2
1644431670000|2022-02-09 18:34:30|1231.7|1220.9|1232.14|1221.34|1232.14|1221.34|1231.2|1220.4|6
1644431680000|2022-02-09 18:34:40|1232.15|1221.35|1232.8|1222|1232.8|1222|1232.15|1221.35|3
1644431690000|2022-02-09 18:34:50|1232.3|1221.5|1232.3|1221.5|1232.3|1221.5|1232.3|1221.5|1
1644431700000|2022-02-09 18:35:00|1231.88|1221.08|1231.88|1221.08|1231.88|1221.08|1231.88|1221.08|1
1644431710000|2022-02-09 18:35:10|1231.66|1220.86|1231.66|1220.86|1231.66|1220.86|1231.66|1220.86|1
1644431720000|2022-02-09 18:35:20|1231.38|1220.58|1232.14|1221.34|1232.38|1221.58|1231.38|1220.58|4
1644431730000|2022-02-09 18:35:30|1232.15|1221.35|1232.12|1221.32|1232.15|1221.35|1232.12|1221.32|2
1644431740000|2022-02-09 18:35:40|1232.07|1221.27|1232.32|1221.52|1232.32|1221.52|1232.07|1221.27|3
1644431750000|2022-02-09 18:35:50|1232.13|1221.33|1232.58|1221.78|1232.58|1221.78|1232.08|1221.28|5
1644431760000|2022-02-09 18:36:00|1232.98|1222.18|1233.38|1222.58|1233.38|1222.58|1232.96|1222.16|5
1644431780000|2022-02-09 18:36:20|1233.8|1223|1234.3|1223.5|1234.3|1223.5|1233.8|1223|2
1644431790000|2022-02-09 18:36:30|1234.19|1223.39|1233.69|1222.89|1234.19|1223.39|1233.69|1222.89|3
1644431800000|2022-02-09 18:36:40|1233.65|1222.85|1233.65|1222.85|1233.65|1222.85|1233.65|1222.85|1
1644431810000|2022-02-09 18:36:50|1233.57|1222.77|1233.57|1222.77|1233.57|1222.77|1233.57|1222.77|1
1644431820000|2022-02-09 18:37:00|1233.65|1222.85|1233.34|1222.54|1233.65|1222.85|1233.15|1222.35|4
1644431830000|2022-02-09 18:37:10|1233.55|1222.75|1233.42|1222.62|1233.55|1222.75|1233.42|1222.62|2
1644431840000|2022-02-09 18:37:20|1233.32|1222.52|1233.32|1222.52|1233.32|1222.52|1233.32|1222.52|1
1644431860000|2022-02-09 18:37:40|1233.41|1222.61|1233.41|1222.61|1233.41|1222.61|1233.41|1222.61|1
1644431880000|2022-02-09 18:38:00|1233.32|1222.52|1233.32|1222.52|1233.32|1222.52|1233.32|1222.52|1
1644431900000|2022-02-09 18:38:20|1233.47|1222.67|1233.02|1222.22|1233.6|1222.8|1233.02|1222.22|5
1644431920000|2022-02-09 18:38:40|1233.43|1222.63|1233.15|1222.35|1233.55|1222.75|1233.15|1222.35|5
1644431930000|2022-02-09 18:38:50|1233.59|1222.79|1233.59|1222.79|1233.59|1222.79|1233.23|1222.43|3
1644431940000|2022-02-09 18:39:00|1233.31|1222.51|1233.5|1222.7|1233.59|1222.79|1233.31|1222.51|5
1644431950000|2022-02-09 18:39:10|1233.09|1222.29|1232.9|1222.1|1233.09|1222.29|1232.9|1222.1|2
1644431960000|2022-02-09 18:39:20|1232.78|1221.98|1232.9|1222.1|1232.9|1222.1|1232.78|1221.98|2
1644431990000|2022-02-09 18:39:50|1232.8|1222|1232.8|1222|1232.8|1222|1232.8|1222|1
1644432000000|2022-02-09 18:40:00|1232.69|1221.89|1231.9|1221.1|1232.69|1221.89|1231.9|1221.1|4
1644432010000|2022-02-09 18:40:10|1231.67|1220.87|1232.47|1221.67|1232.55|1221.75|1231.63|1220.83|6
1644432020000|2022-02-09 18:40:20|1232.52|1221.72|1232.35|1221.55|1232.52|1221.72|1232.1|1221.3|3
1644432030000|2022-02-09 18:40:30|1232.25|1221.45|1233.19|1222.39|1233.4|1222.6|1232.25|1221.45|5
1644432050000|2022-02-09 18:40:50|1233.34|1222.54|1233.34|1222.54|1233.5|1222.7|1233.24|1222.44|7
1644432060000|2022-02-09 18:41:00|1233.14|1222.34|1233.2|1222.4|1233.2|1222.4|1232.99|1222.19|4
1644432070000|2022-02-09 18:41:10|1233.14|1222.34|1233.15|1222.35|1233.15|1222.35|1233.14|1222.34|2
1644432080000|2022-02-09 18:41:20|1233.14|1222.34|1232.9|1222.1|1233.21|1222.41|1232.9|1222.1|5
1644432090000|2022-02-09 18:41:30|1233.15|1222.35|1234.17|1223.37|1234.17|1223.37|1233.15|1222.35|4
1644432100000|2022-02-09 18:41:40|1234.65|1223.85|1234.65|1223.85|1234.65|1223.85|1234.65|1223.85|1
1644432110000|2022-02-09 18:41:50|1234.4|1223.6|1234.4|1223.6|1234.4|1223.6|1234.4|1223.6|1
1644432120000|2022-02-09 18:42:00|1234.6|1223.8|1234.49|1223.69|1234.6|1223.8|1234.49|1223.69|2
1644432130000|2022-02-09 18:42:10|1234.65|1223.85|1234.49|1223.69|1234.65|1223.85|1234.49|1223.69|2
1644432140000|2022-02-09 18:42:20|1234.52|1223.72|1234.52|1223.72|1234.52|1223.72|1234.52|1223.72|1
1644432150000|2022-02-09 18:42:30|1234.4|1223.6|1234.4|1223.6|1234.4|1223.6|1234.4|1223.6|1
1644432160000|2022-02-09 18:42:40|1234.19|1223.39|1234.19|1223.39|1234.23|1223.43|1234.19|1223.39|3
1644432180000|2022-02-09 18:43:00|1234.7|1223.9|1234.7|1223.9|1234.7|1223.9|1234.7|1223.9|1
1644432210000|2022-02-09 18:43:30|1234.55|1223.75|1234.55|1223.75|1234.55|1223.75|1234.55|1223.75|1
1644432220000|2022-02-09 18:43:40|1234.9|1224.1|1234.9|1224.1|1234.9|1224.1|1234.9|1224.1|1
1644432230000|2022-02-09 18:43:50|1234.82|1224.02|1234.82|1224.02|1234.82|1224.02|1234.82|1224.02|1
1644432240000|2022-02-09 18:44:00|1234.78|1223.98|1234.78|1223.98|1234.78|1223.98|1234.78|1223.98|1
1644432250000|2022-02-09 18:44:10|1234.9|1224.1|1235.15|1224.35|1235.15|1224.35|1234.9|1224.1|3
1644432270000|2022-02-09 18:44:30|1235.09|1224.29|1235.15|1224.35|1235.15|1224.35|1235.09|1224.29|2
1644432280000|2022-02-09 18:44:40|1235.47|1224.67|1235.34|1224.54|1235.66|1224.86|1235.15|1224.35|6
1644432300000|2022-02-09 18:45:00|1235.1|1224.3|1235.4|1224.6|1235.85|1225.05|1235.1|1224.3|7
1644432310000|2022-02-09 18:45:10|1234.89|1224.09|1234.9|1224.1|1234.9|1224.1|1234.89|1224.09|2
1644432330000|2022-02-09 18:45:30|1234.82|1224.02|1234.82|1224.02|1234.82|1224.02|1234.82|1224.02|1
1644432340000|2022-02-09 18:45:40|1234.9|1224.1|1234.82|1224.02|1234.9|1224.1|1234.82|1224.02|2
1644432350000|2022-02-09 18:45:50|1234.8|1224|1234.8|1224|1234.8|1224|1234.8|1224|1
1644432360000|2022-02-09 18:46:00|1234.4|1223.6|1233.55|1222.75|1234.4|1223.6|1233.55|1222.75|4
1644432370000|2022-02-09 18:46:10|1233.65|1222.85|1233.66|1222.86|1233.66|1222.86|1233.65|1222.85|2
1644432380000|2022-02-09 18:46:20|1233.55|1222.75|1233.66|1222.86|1233.66|1222.86|1233.36|1222.56|3
1644432390000|2022-02-09 18:46:30|1233.6|1222.8|1233.3|1222.5|1233.6|1222.8|1233.3|1222.5|3
1644432400000|2022-02-09 18:46:40|1233.26|1222.46|1233.15|1222.35|1233.26|1222.46|1233.15|1222.35|2
1644432410000|2022-02-09 18:46:50|1233.14|1222.34|1233.14|1222.34|1233.14|1222.34|1233.14|1222.34|1
1644432420000|2022-02-09 18:47:00|1232.9|1222.1|1232.45|1221.65|1232.9|1222.1|1232.45|1221.65|9
1644432430000|2022-02-09 18:47:10|1232.33|1221.53|1232.33|1221.53|1232.33|1221.53|1232.33|1221.53|1
1644432440000|2022-02-09 18:47:20|1232.5|1221.7|1233.05|1222.25|1233.05|1222.25|1232.38|1221.58|5
1644432450000|2022-02-09 18:47:30|1233.1|1222.3|1233.1|1222.3|1233.1|1222.3|1233.1|1222.3|1
1644432470000|2022-02-09 18:47:50|1233.55|1222.75|1233.1|1222.3|1233.55|1222.75|1233.1|1222.3|2
1644432480000|2022-02-09 18:48:00|1233|1222.2|1233|1222.2|1233|1222.2|1233|1222.2|1
1644432490000|2022-02-09 18:48:10|1233.37|1222.57|1233.37|1222.57|1233.37|1222.57|1233.37|1222.57|1
1644432500000|2022-02-09 18:48:20|1233.67|1222.87|1233.67|1222.87|1233.67|1222.87|1233.67|1222.87|1
1644432510000|2022-02-09 18:48:30|1233.52|1222.72|1233.52|1222.72|1233.52|1222.72|1233.52|1222.72|1
1644432520000|2022-02-09 18:48:40|1233.6|1222.8|1233.6|1222.8|1233.6|1222.8|1233.6|1222.8|1
1644432530000|2022-02-09 18:48:50|1233.58|1222.78|1233.94|1223.14|1233.94|1223.14|1233.58|1222.78|3
1644432540000|2022-02-09 18:49:00|1233.4|1222.6|1233.4|1222.6|1233.4|1222.6|1233.4|1222.6|1
1644432550000|2022-02-09 18:49:10|1234.1|1223.3|1234.1|1223.3|1234.1|1223.3|1234.1|1223.3|1
1644432560000|2022-02-09 18:49:20|1233.8|1223|1233.55|1222.75|1233.8|1223|1233.55|1222.75|4
1644432570000|2022-02-09 18:49:30|1233.45|1222.65|1233.65|1222.85|1233.65|1222.85|1233.05|1222.25|5
1644432580000|2022-02-09 18:49:40|1233.8|1223|1234|1223.2|1234|1223.2|1233.8|1223|2
1644432590000|2022-02-09 18:49:50|1233.45|1222.65|1233.45|1222.65|1233.45|1222.65|1233.45|1222.65|1
1644432600000|2022-02-09 18:50:00|1233.77|1222.97|1233.5|1222.7|1233.77|1222.97|1233.1|1222.3|6
1644432610000|2022-02-09 18:50:10|1233.72|1222.92|1233.32|1222.52|1233.73|1222.93|1233.32|1222.52|3
1644432640000|2022-02-09 18:50:40|1233.05|1222.25|1233.05|1222.25|1233.05|1222.25|1233.05|1222.25|1
1644432650000|2022-02-09 18:50:50|1233.32|1222.52|1233.16|1222.36|1233.4|1222.6|1233.16|1222.36|3
1644432660000|2022-02-09 18:51:00|1233.19|1222.39|1233.89|1223.09|1233.89|1223.09|1233.15|1222.35|3
1644432680000|2022-02-09 18:51:20|1233.84|1223.04|1233.84|1223.04|1233.84|1223.04|1233.84|1223.04|1
1644432690000|2022-02-09 18:51:30|1233.34|1222.54|1232.9|1222.1|1233.4|1222.6|1232.9|1222.1|4
1644432710000|2022-02-09 18:51:50|1232.69|1221.89|1232.69|1221.89|1233.18|1222.38|1232.69|1221.89|8
1644432720000|2022-02-09 18:52:00|1232.79|1221.99|1232.8|1222|1232.9|1222.1|1232.79|1221.99|4
1644432730000|2022-02-09 18:52:10|1232.9|1222.1|1232.62|1221.82|1232.9|1222.1|1232.4|1221.6|3
1644432740000|2022-02-09 18:52:20|1232.4|1221.6|1232.4|1221.6|1232.9|1222.1|1231.9|1221.1|5
1644432750000|2022-02-09 18:52:30|1233.03|1222.23|1233.03|1222.23|1233.13|1222.33|1233.03|1222.23|3
1644432760000|2022-02-09 18:52:40|1233.13|1222.33|1232.9|1222.1|1233.3|1222.5|1232.35|1221.55|6
1644432770000|2022-02-09 18:52:50|1233.18|1222.38|1233.03|1222.23|1233.18|1222.38|1233.03|1222.23|2
1644432780000|2022-02-09 18:53:00|1233.25|1222.45|1233.26|1222.46|1233.26|1222.46|1233.03|1222.23|5
1644432810000|2022-02-09 18:53:30|1232.9|1222.1|1232.82|1222.02|1232.9|1222.1|1232.82|1222.02|4
1644432820000|2022-02-09 18:53:40|1232.4|1221.6|1232.63|1221.83|1232.9|1222.1|1232.4|1221.6|5
1644432840000|2022-02-09 18:54:00|1232.2|1221.4|1232.2|1221.4|1232.2|1221.4|1232.2|1221.4|1
1644432850000|2022-02-09 18:54:10|1232.29|1221.49|1232.79|1221.99|1232.79|1221.99|1232.29|1221.49|2
1644432860000|2022-02-09 18:54:20|1232.9|1222.1|1232.82|1222.02|1232.9|1222.1|1232.67|1221.87|3
1644432880000|2022-02-09 18:54:40|1232.4|1221.6|1232.9|1222.1|1233.9|1223.1|1232.4|1221.6|4
1644432890000|2022-02-09 18:54:50|1233.65|1222.85|1233.65|1222.85|1233.65|1222.85|1233.65|1222.85|1
1644432900000|2022-02-09 18:55:00|1233.22|1222.42|1233.65|1222.85|1233.9|1223.1|1233.22|1222.42|5
1644432920000|2022-02-09 18:55:20|1233.69|1222.89|1233.9|1223.1|1233.9|1223.1|1233.69|1222.89|2
1644432930000|2022-02-09 18:55:30|1234.4|1223.6|1234.48|1223.68|1234.48|1223.68|1234.39|1223.59|4
1644432940000|2022-02-09 18:55:40|1234.2|1223.4|1234.6|1223.8|1234.66|1223.86|1234.2|1223.4|6
1644432950000|2022-02-09 18:55:50|1234.5|1223.7|1233.66|1222.86|1234.5|1223.7|1233.66|1222.86|5
1644432960000|2022-02-09 18:56:00|1233.9|1223.1|1233.9|1223.1|1233.9|1223.1|1233.9|1223.1|1
1644432980000|2022-02-09 18:56:20|1233.77|1222.97|1233.77|1222.97|1233.77|1222.97|1233.77|1222.97|1
1644433000000|2022-02-09 18:56:40|1233.58|1222.78|1233.58|1222.78|1233.77|1222.97|1233.58|1222.78|3
1644433010000|2022-02-09 18:56:50|1233.68|1222.88|1232.9|1222.1|1233.77|1222.97|1232.9|1222.1|6
1644433020000|2022-02-09 18:57:00|1232.81|1222.01|1232.9|1222.1|1232.9|1222.1|1232.7|1221.9|3
1644433040000|2022-02-09 18:57:20|1232.85|1222.05|1232.9|1222.1|1232.9|1222.1|1232.85|1222.05|2
1644433060000|2022-02-09 18:57:40|1232.4|1221.6|1232.71|1221.91|1232.9|1222.1|1232.4|1221.6|4
1644433070000|2022-02-09 18:57:50|1232.4|1221.6|1233.9|1223.1|1233.9|1223.1|1232.4|1221.6|4
1644433080000|2022-02-09 18:58:00|1233.22|1222.42|1233.22|1222.42|1233.22|1222.42|1233.22|1222.42|1
1644433090000|2022-02-09 18:58:10|1233.09|1222.29|1232.81|1222.01|1233.09|1222.29|1232.81|1222.01|3
1644433100000|2022-02-09 18:58:20|1232.9|1222.1|1232.9|1222.1|1232.9|1222.1|1232.9|1222.1|1
1644433110000|2022-02-09 18:58:30|1233.4|1222.6|1233.9|1223.1|1233.9|1223.1|1233.24|1222.44|4
1644433120000|2022-02-09 18:58:40|1233.33|1222.53|1233.69|1222.89|1233.9|1223.1|1232.99|1222.19|4
1644433140000|2022-02-09 18:59:00|1233.9|1223.1|1233.69|1222.89|1233.9|1223.1|1233.69|1222.89|2
1644433150000|2022-02-09 18:59:10|1233.4|1222.6|1233.69|1222.89|1233.84|1223.04|1233.4|1222.6|3
1644433160000|2022-02-09 18:59:20|1233.54|1222.74|1233.9|1223.1|1233.9|1223.1|1233.54|1222.74|3
1644433170000|2022-02-09 18:59:30|1233.71|1222.91|1233.8|1223|1233.8|1223|1233.71|1222.91|2
1644433180000|2022-02-09 18:59:40|1233.4|1222.6|1233.15|1222.35|1233.4|1222.6|1233.15|1222.35|2
1644433190000|2022-02-09 18:59:50|1234|1223.2|1234.4|1223.6|1234.4|1223.6|1234|1223.2|2
1644433200000|2022-02-09 19:00:00|1234.14|1223.34|1234.14|1223.34|1234.14|1223.34|1234.14|1223.34|1
1644433210000|2022-02-09 19:00:10|1234.4|1223.6|1234.44|1223.64|1234.79|1223.99|1234.24|1223.44|6
1644433220000|2022-02-09 19:00:20|1234.1|1223.3|1235.77|1224.97|1235.77|1224.97|1234.1|1223.3|12
1644433230000|2022-02-09 19:00:30|1235.72|1224.92|1234.9|1224.1|1235.9|1225.1|1234.9|1224.1|5
1644433240000|2022-02-09 19:00:40|1234.82|1224.02|1234.9|1224.1|1234.9|1224.1|1234.82|1224.02|4
1644433250000|2022-02-09 19:00:50|1234.4|1223.6|1234.72|1223.92|1234.72|1223.92|1234.4|1223.6|2
1644433260000|2022-02-09 19:01:00|1234.9|1224.1|1234.9|1224.1|1234.9|1224.1|1234.4|1223.6|3
1644433270000|2022-02-09 19:01:10|1234.4|1223.6|1234.9|1224.1|1235.4|1224.6|1234.4|1223.6|6
1644433280000|2022-02-09 19:01:20|1233.94|1223.14|1233.14|1222.34|1233.94|1223.14|1233.14|1222.34|9
1644433290000|2022-02-09 19:01:30|1233.5|1222.7|1233.25|1222.45|1233.5|1222.7|1233.25|1222.45|5
1644433310000|2022-02-09 19:01:50|1233.5|1222.7|1233.31|1222.51|1233.5|1222.7|1233.31|1222.51|4
1644433320000|2022-02-09 19:02:00|1233|1222.2|1233|1222.2|1233|1222.2|1233|1222.2|1
1644433330000|2022-02-09 19:02:10|1233.06|1222.26|1233.06|1222.26|1233.06|1222.26|1233.06|1222.26|1
1644433350000|2022-02-09 19:02:30|1233.2|1222.4|1233.2|1222.4|1233.2|1222.4|1233.2|1222.4|1
1644433360000|2022-02-09 19:02:40|1233.83|1223.03|1233.89|1223.09|1234.09|1223.29|1233.83|1223.03|5
1644433380000|2022-02-09 19:03:00|1234.13|1223.33|1235.15|1224.35|1235.48|1224.68|1234.02|1223.22|14
1644433390000|2022-02-09 19:03:10|1235.41|1224.61|1235.41|1224.61|1235.41|1224.61|1235.15|1224.35|4
1644433400000|2022-02-09 19:03:20|1235.53|1224.73|1237.05|1226.25|1237.05|1226.25|1235.49|1224.69|11
1644433410000|2022-02-09 19:03:30|1236.9|1226.1|1237.03|1226.23|1237.05|1226.25|1236.9|1226.1|6
1644433420000|2022-02-09 19:03:40|1236.9|1226.1|1237|1226.2|1237.03|1226.23|1236.9|1226.1|4
1644433430000|2022-02-09 19:03:50|1237.03|1226.23|1237.65|1226.85|1237.65|1226.85|1236.9|1226.1|13
1644433440000|2022-02-09 19:04:00|1237.72|1226.92|1236.95|1226.15|1239|1228.2|1236.95|1226.15|17
1644433450000|2022-02-09 19:04:10|1236.9|1226.1|1237.1|1226.3|1237.5|1226.7|1236.9|1226.1|12
1644433460000|2022-02-09 19:04:20|1237.5|1226.7|1236.66|1225.86|1237.5|1226.7|1236.66|1225.86|8
1644433470000|2022-02-09 19:04:30|1236.82|1226.02|1236.82|1226.02|1236.82|1226.02|1236.8|1226|3
1644433480000|2022-02-09 19:04:40|1236.66|1225.86|1236.66|1225.86|1236.66|1225.86|1236.66|1225.86|1
1644433490000|2022-02-09 19:04:50|1236.72|1225.92|1236.69|1225.89|1236.82|1226.02|1236.69|1225.89|4
1644433500000|2022-02-09 19:05:00|1236.65|1225.85|1236.69|1225.89|1237|1226.2|1236.4|1225.6|8
1644433510000|2022-02-09 19:05:10|1236.48|1225.68|1236.72|1225.92|1236.72|1225.92|1236.48|1225.68|3
1644433520000|2022-02-09 19:05:20|1236.69|1225.89|1236.69|1225.89|1236.9|1226.1|1236.69|1225.89|3
1644433540000|2022-02-09 19:05:40|1236.65|1225.85|1236.65|1225.85|1236.9|1226.1|1236.65|1225.85|3
1644433550000|2022-02-09 19:05:50|1236.46|1225.66|1236.72|1225.92|1236.72|1225.92|1236.46|1225.66|4
1644433560000|2022-02-09 19:06:00|1236.4|1225.6|1236.96|1226.16|1236.96|1226.16|1236.37|1225.57|10
1644433570000|2022-02-09 19:06:10|1237|1226.2|1237|1226.2|1237.36|1226.56|1237|1226.2|10
1644433580000|2022-02-09 19:06:20|1237.28|1226.48|1238.83|1228.03|1239.1|1228.3|1237.28|1226.48|12
1644433590000|2022-02-09 19:06:30|1239.09|1228.29|1237.9|1227.1|1239.1|1228.3|1237.76|1226.96|7
1644433600000|2022-02-09 19:06:40|1237.7|1226.9|1237.5|1226.7|1237.7|1226.9|1237.32|1226.52|4
1644433610000|2022-02-09 19:06:50|1237.32|1226.52|1236.9|1226.1|1237.42|1226.62|1236.9|1226.1|5
1644433620000|2022-02-09 19:07:00|1237.4|1226.6|1237.9|1227.1|1237.9|1227.1|1237.15|1226.35|6
1644433630000|2022-02-09 19:07:10|1238.15|1227.35|1237.67|1226.87|1238.4|1227.6|1237.67|1226.87|5
1644433640000|2022-02-09 19:07:20|1237.9|1227.1|1237.82|1227.02|1237.9|1227.1|1237.82|1227.02|2
1644433650000|2022-02-09 19:07:30|1237.79|1226.99|1237.82|1227.02|1237.9|1227.1|1237.79|1226.99|4
1644433660000|2022-02-09 19:07:40|1237.4|1226.6|1238.09|1227.29|1238.09|1227.29|1237.4|1226.6|3
1644433670000|2022-02-09 19:07:50|1237.9|1227.1|1238.55|1227.75|1238.9|1228.1|1237.9|1227.1|8
1644433680000|2022-02-09 19:08:00|1238.65|1227.85|1240.97|1230.17|1240.97|1230.17|1238.55|1227.75|17
1644433690000|2022-02-09 19:08:10|1241.14|1230.34|1240.9|1230.1|1241.43|1230.63|1240.87|1230.07|17
1644433700000|2022-02-09 19:08:20|1240.78|1229.98|1241.9|1231.1|1241.9|1231.1|1240.78|1229.98|10
1644433710000|2022-02-09 19:08:30|1241.37|1230.57|1240.4|1229.6|1241.4|1230.6|1240.4|1229.6|11
1644433720000|2022-02-09 19:08:40|1240.5|1229.7|1240.32|1229.52|1240.55|1229.75|1240.32|1229.52|4
1644433730000|2022-02-09 19:08:50|1240.4|1229.6|1240.21|1229.41|1240.4|1229.6|1240.21|1229.41|4
1644433740000|2022-02-09 19:09:00|1240.4|1229.6|1241.21|1230.41|1241.21|1230.41|1240.21|1229.41|6
1644433750000|2022-02-09 19:09:10|1241.4|1230.6|1240.81|1230.01|1241.4|1230.6|1240.75|1229.95|6
1644433760000|2022-02-09 19:09:20|1240.72|1229.92|1239.62|1228.82|1240.72|1229.92|1239.61|1228.81|5
1644433770000|2022-02-09 19:09:30|1240.12|1229.32|1239.62|1228.82|1240.12|1229.32|1239.58|1228.78|8
1644433780000|2022-02-09 19:09:40|1240.12|1229.32|1239.62|1228.82|1240.12|1229.32|1239.62|1228.82|2
1644433800000|2022-02-09 19:10:00|1239.75|1228.95|1239.75|1228.95|1239.75|1228.95|1239.75|1228.95|1
1644433810000|2022-02-09 19:10:10|1239.52|1228.72|1239.43|1228.63|1239.6|1228.8|1238.93|1228.13|9
1644433820000|2022-02-09 19:10:20|1238.93|1228.13|1238.4|1227.6|1239.19|1228.39|1238.4|1227.6|9
1644433830000|2022-02-09 19:10:30|1238.82|1228.02|1238.82|1228.02|1239.15|1228.35|1238.4|1227.6|4
1644433840000|2022-02-09 19:10:40|1239.15|1228.35|1239.22|1228.42|1239.47|1228.67|1239.13|1228.33|6
1644433860000|2022-02-09 19:11:00|1239.52|1228.72|1238.92|1228.12|1239.6|1228.8|1238.92|1228.12|6
1644433880000|2022-02-09 19:11:20|1238.9|1228.1|1238.72|1227.92|1239.05|1228.25|1238.47|1227.67|9
1644433890000|2022-02-09 19:11:30|1238.75|1227.95|1238.8|1228|1238.8|1228|1238.75|1227.95|3
1644433900000|2022-02-09 19:11:40|1238.47|1227.67|1238.59|1227.79|1238.61|1227.81|1238.47|1227.67|3
1644433920000|2022-02-09 19:12:00|1238.42|1227.62|1238.72|1227.92|1238.72|1227.92|1238.42|1227.62|2
1644433930000|2022-02-09 19:12:10|1238.59|1227.79|1238.59|1227.79|1238.59|1227.79|1238.59|1227.79|1
1644433940000|2022-02-09 19:12:20|1238.61|1227.81|1237.9|1227.1|1238.61|1227.81|1237.9|1227.1|4
1644433960000|2022-02-09 19:12:40|1237.83|1227.03|1238.69|1227.89|1238.9|1228.1|1237.83|1227.03|8
1644433970000|2022-02-09 19:12:50|1238.39|1227.59|1239.82|1229.02|1239.82|1229.02|1238.39|1227.59|8
1644433980000|2022-02-09 19:13:00|1239.24|1228.44|1239.24|1228.44|1239.27|1228.47|1239.24|1228.44|3
1644434000000|2022-02-09 19:13:20|1239.15|1228.35|1239.82|1229.02|1239.82|1229.02|1238.9|1228.1|6
1644434010000|2022-02-09 19:13:30|1239.4|1228.6|1238.9|1228.1|1239.4|1228.6|1238.81|1228.01|4
1644434020000|2022-02-09 19:13:40|1238.81|1228.01|1238.81|1228.01|1238.81|1228.01|1238.81|1228.01|1
1644434030000|2022-02-09 19:13:50|1239.31|1228.51|1239.4|1228.6|1239.82|1229.02|1239.31|1228.51|4
1644434040000|2022-02-09 19:14:00|1239.34|1228.54|1239.32|1228.52|1239.4|1228.6|1239.32|1228.52|3
1644434050000|2022-02-09 19:14:10|1239.4|1228.6|1239.4|1228.6|1239.4|1228.6|1239.4|1228.6|1
1644434060000|2022-02-09 19:14:20|1238.9|1228.1|1239.24|1228.44|1239.82|1229.02|1238.9|1228.1|7
1644434090000|2022-02-09 19:14:50|1239.82|1229.02|1239.82|1229.02|1239.82|1229.02|1238.9|1228.1|6
1644434100000|2022-02-09 19:15:00|1239.27|1228.47|1239.27|1228.47|1239.27|1228.47|1239.25|1228.45|3
1644434110000|2022-02-09 19:15:10|1238.77|1227.97|1238.03|1227.23|1239.27|1228.47|1237.9|1227.1|10
1644434120000|2022-02-09 19:15:20|1238.09|1227.29|1238.21|1227.41|1238.26|1227.46|1237.92|1227.12|7
1644434130000|2022-02-09 19:15:30|1237.76|1226.96|1237.76|1226.96|1237.76|1226.96|1237.76|1226.96|1
1644434140000|2022-02-09 19:15:40|1237.49|1226.69|1237.49|1226.69|1237.49|1226.69|1237.49|1226.69|1
1644434150000|2022-02-09 19:15:50|1237.99|1227.19|1237.77|1226.97|1238.36|1227.56|1237.77|1226.97|8
1644434160000|2022-02-09 19:16:00|1237.85|1227.05|1237.69|1226.89|1237.85|1227.05|1237.69|1226.89|3
1644434170000|2022-02-09 19:16:10|1237.78|1226.98|1238.25|1227.45|1238.37|1227.57|1237.78|1226.98|6
1644434180000|2022-02-09 19:16:20|1238.26|1227.46|1239.19|1228.39|1239.4|1228.6|1238.26|1227.46|5
1644434190000|2022-02-09 19:16:30|1239.3|1228.5|1239.42|1228.62|1239.42|1228.62|1239.3|1228.5|3
1644434200000|2022-02-09 19:16:40|1239.19|1228.39|1239.52|1228.72|1239.6|1228.8|1239.16|1228.36|4
1644434210000|2022-02-09 19:16:50|1239.1|1228.3|1239.42|1228.62|1239.42|1228.62|1238.6|1227.8|8
1644434220000|2022-02-09 19:17:00|1239.1|1228.3|1239.1|1228.3|1239.1|1228.3|1239.1|1228.3|1
1644434230000|2022-02-09 19:17:10|1239.13|1228.33|1239.13|1228.33|1239.13|1228.33|1239.13|1228.33|1
1644434250000|2022-02-09 19:17:30|1239.3|1228.5|1239.34|1228.54|1239.34|1228.54|1239.3|1228.5|2
1644434260000|2022-02-09 19:17:40|1239.05|1228.25|1239.8|1229|1239.8|1229|1239.05|1228.25|3
1644434270000|2022-02-09 19:17:50|1239.59|1228.79|1239.6|1228.8|1239.6|1228.8|1239.59|1228.79|2
1644434280000|2022-02-09 19:18:00|1239.91|1229.11|1239.91|1229.11|1239.91|1229.11|1239.91|1229.11|1
1644434300000|2022-02-09 19:18:20|1239.45|1228.65|1239.51|1228.71|1239.51|1228.71|1239.45|1228.65|2
1644434310000|2022-02-09 19:18:30|1239.4|1228.6|1239.8|1229|1239.8|1229|1239.4|1228.6|2
1644434320000|2022-02-09 19:18:40|1239.91|1229.11|1239.91|1229.11|1239.91|1229.11|1239.91|1229.11|1
1644434340000|2022-02-09 19:19:00|1239.2|1228.4|1239.41|1228.61|1239.41|1228.61|1239.2|1228.4|2
1644434350000|2022-02-09 19:19:10|1239.83|1229.03|1239.91|1229.11|1239.91|1229.11|1239.83|1229.03|2
1644434360000|2022-02-09 19:19:20|1239.18|1228.38|1239.15|1228.35|1239.35|1228.55|1238.5|1227.7|5
1644434370000|2022-02-09 19:19:30|1239.32|1228.52|1239.72|1228.92|1239.72|1228.92|1239.32|1228.52|2
1644434380000|2022-02-09 19:19:40|1239.82|1229.02|1239.82|1229.02|1239.9|1229.1|1239.82|1229.02|3
1644434390000|2022-02-09 19:19:50|1239.4|1228.6|1239.15|1228.35|1239.62|1228.82|1239.15|1228.35|3
1644434400000|2022-02-09 19:20:00|1239.62|1228.82|1239.8|1229|1240.12|1229.32|1239.4|1228.6|9
1644434410000|2022-02-09 19:20:10|1240.12|1229.32|1240.12|1229.32|1240.62|1229.82|1240.04|1229.24|7
1644434420000|2022-02-09 19:20:20|1240.15|1229.35|1240.12|1229.32|1240.15|1229.35|1240.12|1229.32|3
1644434440000|2022-02-09 19:20:40|1240.25|1229.45|1241|1230.2|1241.5|1230.7|1240.12|1229.32|12
1644434450000|2022-02-09 19:20:50|1240.99|1230.19|1241|1230.2|1241.5|1230.7|1240.99|1230.19|5
1644434460000|2022-02-09 19:21:00|1241.31|1230.51|1241.9|1231.1|1241.9|1231.1|1241.31|1230.51|5
1644434470000|2022-02-09 19:21:10|1241.15|1230.35|1240.62|1229.82|1241.15|1230.35|1240.57|1229.77|6
1644434480000|2022-02-09 19:21:20|1240.65|1229.85|1240.65|1229.85|1240.65|1229.85|1240.65|1229.85|1
1644434500000|2022-02-09 19:21:40|1240.45|1229.65|1239.9|1229.1|1240.45|1229.65|1239.9|1229.1|3
1644434520000|2022-02-09 19:22:00|1240.1|1229.3|1240.6|1229.8|1240.6|1229.8|1240.1|1229.3|2
1644434550000|2022-02-09 19:22:30|1240.29|1229.49|1240|1229.2|1240.5|1229.7|1240|1229.2|4
1644434560000|2022-02-09 19:22:40|1240.29|1229.49|1240.69|1229.89|1240.69|1229.89|1240.29|1229.49|3
1644434570000|2022-02-09 19:22:50|1240.4|1229.6|1240.4|1229.6|1240.4|1229.6|1239.9|1229.1|5
1644434580000|2022-02-09 19:23:00|1240.25|1229.45|1240.25|1229.45|1240.25|1229.45|1240.25|1229.45|1
1644434590000|2022-02-09 19:23:10|1240.35|1229.55|1240.9|1230.1|1241.4|1230.6|1240.35|1229.55|13
1644434600000|2022-02-09 19:23:20|1241.15|1230.35|1240.7|1229.9|1241.65|1230.85|1240.7|1229.9|8
1644434610000|2022-02-09 19:23:30|1240.68|1229.88|1240.68|1229.88|1240.68|1229.88|1240.68|1229.88|1
1644434620000|2022-02-09 19:23:40|1240.49|1229.69|1240.49|1229.69|1240.49|1229.69|1240.18|1229.38|3
1644434640000|2022-02-09 19:24:00|1240.26|1229.46|1239.9|1229.1|1240.26|1229.46|1239.8|1229|5
1644434650000|2022-02-09 19:24:10|1239.63|1228.83|1240.61|1229.81|1240.83|1230.03|1239.5|1228.7|8
1644434660000|2022-02-09 19:24:20|1240.33|1229.53|1241.86|1231.06|1242.75|1231.95|1240.33|1229.53|10
1644434670000|2022-02-09 19:24:30|1241.9|1231.1|1241.57|1230.77|1241.9|1231.1|1241.52|1230.72|5
1644434680000|2022-02-09 19:24:40|1241.52|1230.72|1241.4|1230.6|1241.59|1230.79|1241.4|1230.6|4
1644434690000|2022-02-09 19:24:50|1240.9|1230.1|1241.32|1230.52|1241.4|1230.6|1240.9|1230.1|3
1644434700000|2022-02-09 19:25:00|1241.5|1230.7|1242.63|1231.83|1242.75|1231.95|1241|1230.2|8
1644434710000|2022-02-09 19:25:10|1242.25|1231.45|1241.59|1230.79|1242.4|1231.6|1241.59|1230.79|4
1644434720000|2022-02-09 19:25:20|1241.75|1230.95|1241.75|1230.95|1241.84|1231.04|1241.75|1230.95|3
1644434740000|2022-02-09 19:25:40|1241.9|1231.1|1241.33|1230.53|1241.9|1231.1|1241.33|1230.53|3
1644434750000|2022-02-09 19:25:50|1241.32|1230.52|1241.8|1231|1241.8|1231|1241.31|1230.51|6
1644434770000|2022-02-09 19:26:10|1241.36|1230.56|1241.45|1230.65|1241.45|1230.65|1241.29|1230.49|3
1644434780000|2022-02-09 19:26:20|1241.73|1230.93|1241.8|1231|1241.8|1231|1241.73|1230.93|2
1644434790000|2022-02-09 19:26:30|1241.36|1230.56|1241.84|1231.04|1241.84|1231.04|1241.05|1230.25|4
1644434800000|2022-02-09 19:26:40|1241.53|1230.73|1241.7|1230.9|1241.7|1230.9|1241.41|1230.61|3
1644434810000|2022-02-09 19:26:50|1241.85|1231.05|1241.6|1230.8|1241.85|1231.05|1241.6|1230.8|4
1644434820000|2022-02-09 19:27:00|1241.7|1230.9|1241.9|1231.1|1241.9|1231.1|1241.66|1230.86|4
1644434840000|2022-02-09 19:27:20|1242.4|1231.6|1242.4|1231.6|1242.4|1231.6|1242.4|1231.6|1
1644434850000|2022-02-09 19:27:30|1242.08|1231.28|1242.4|1231.6|1242.4|1231.6|1242.08|1231.28|2
1644434860000|2022-02-09 19:27:40|1243.06|1232.26|1242.4|1231.6|1243.06|1232.26|1242.4|1231.6|5
1644434870000|2022-02-09 19:27:50|1241.9|1231.1|1241.9|1231.1|1241.9|1231.1|1241.9|1231.1|1
1644434880000|2022-02-09 19:28:00|1241.63|1230.83|1241.57|1230.77|1241.63|1230.83|1241.15|1230.35|4
1644434890000|2022-02-09 19:28:10|1241.45|1230.65|1240.54|1229.74|1241.65|1230.85|1240.54|1229.74|8
1644434900000|2022-02-09 19:28:20|1240.1|1229.3|1241.26|1230.46|1241.26|1230.46|1240.1|1229.3|5
1644434910000|2022-02-09 19:28:30|1240.95|1230.15|1241.26|1230.46|1241.26|1230.46|1240.95|1230.15|4
1644434920000|2022-02-09 19:28:40|1240.95|1230.15|1241.15|1230.35|1241.57|1230.77|1240.95|1230.15|4
1644434930000|2022-02-09 19:28:50|1242.31|1231.51|1242.86|1232.06|1242.86|1232.06|1241.87|1231.07|9
1644434940000|2022-02-09 19:29:00|1243.04|1232.24|1243.07|1232.27|1243.93|1233.13|1243.04|1232.24|15
1644434950000|2022-02-09 19:29:10|1243.39|1232.59|1241.9|1231.1|1243.39|1232.59|1241.83|1231.03|5
1644434960000|2022-02-09 19:29:20|1242.4|1231.6|1241.63|1230.83|1242.4|1231.6|1241.63|1230.83|13
1644434970000|2022-02-09 19:29:30|1241.61|1230.81|1241.63|1230.83|1242.15|1231.35|1241.61|1230.81|9
1644434980000|2022-02-09 19:29:40|1241.67|1230.87|1242.12|1231.32|1242.4|1231.6|1241.55|1230.75|10
1644434990000|2022-02-09 19:29:50|1242.43|1231.63|1242.62|1231.82|1243.24|1232.44|1242.3|1231.5|12
1644435000000|2022-02-09 19:30:00|1242.4|1231.6|1241.53|1230.73|1242.4|1231.6|1241.03|1230.23|11
1644435010000|2022-02-09 19:30:10|1241.23|1230.43|1240.88|1230.08|1241.65|1230.85|1240.88|1230.08|10
1644435020000|2022-02-09 19:30:20|1240.9|1230.1|1240.9|1230.1|1241.4|1230.6|1240.78|1229.98|9
1644435030000|2022-02-09 19:30:30|1242.2|1231.4|1241.9|1231.1|1242.2|1231.4|1241.9|1231.1|2
1644435040000|2022-02-09 19:30:40|1242.12|1231.32|1242.32|1231.52|1242.49|1231.69|1241.97|1231.17|7
1644435050000|2022-02-09 19:30:50|1242.6|1231.8|1242.12|1231.32|1242.6|1231.8|1241.55|1230.75|7
1644435060000|2022-02-09 19:31:00|1242.29|1231.49|1242.4|1231.6|1242.67|1231.87|1242.12|1231.32|6
1644435070000|2022-02-09 19:31:10|1242.15|1231.35|1242.45|1231.65|1242.5|1231.7|1242.15|1231.35|4
1644435080000|2022-02-09 19:31:20|1242.4|1231.6|1240.9|1230.1|1242.4|1231.6|1240.9|1230.1|6
1644435090000|2022-02-09 19:31:30|1240.7|1229.9|1241.09|1230.29|1241.2|1230.4|1240.7|1229.9|3
1644435100000|2022-02-09 19:31:40|1241.15|1230.35|1241.2|1230.4|1241.2|1230.4|1241.15|1230.35|2
1644435110000|2022-02-09 19:31:50|1241.25|1230.45|1241.24|1230.44|1241.5|1230.7|1241.12|1230.32|4
1644435120000|2022-02-09 19:32:00|1241.19|1230.39|1240.9|1230.1|1241.55|1230.75|1240.9|1230.1|6
1644435140000|2022-02-09 19:32:20|1241.09|1230.29|1241.9|1231.1|1242.23|1231.43|1241.09|1230.29|3
1644435150000|2022-02-09 19:32:30|1242.55|1231.75|1242.55|1231.75|1242.55|1231.75|1242.55|1231.75|1
1644435160000|2022-02-09 19:32:40|1242.84|1232.04|1243.12|1232.32|1243.12|1232.32|1242.84|1232.04|2
1644435170000|2022-02-09 19:32:50|1243.07|1232.27|1243.05|1232.25|1243.07|1232.27|1242.92|1232.12|5
1644435180000|2022-02-09 19:33:00|1243.06|1232.26|1243.07|1232.27|1243.23|1232.43|1242.95|1232.15|6
1644435190000|2022-02-09 19:33:10|1243.43|1232.63|1243.37|1232.57|1243.43|1232.63|1243.37|1232.57|3
1644435200000|2022-02-09 19:33:20|1243.58|1232.78|1243.57|1232.77|1243.58|1232.78|1243.57|1232.77|12
1644435210000|2022-02-09 19:33:30|1243.58|1232.78|1243.57|1232.77|1243.58|1232.78|1243.57|1232.77|6
1644435220000|2022-02-09 19:33:40|1243.58|1232.78|1243.63|1232.83|1243.63|1232.83|1243.57|1232.77|18
1644435230000|2022-02-09 19:33:50|1243.62|1232.82|1243.58|1232.78|1243.63|1232.83|1243.45|1232.65|9
1644435240000|2022-02-09 19:34:00|1243.57|1232.77|1243.53|1232.73|1243.58|1232.78|1243.4|1232.6|5
1644435250000|2022-02-09 19:34:10|1243.6|1232.8|1243.68|1232.88|1243.68|1232.88|1243.6|1232.8|9
1644435260000|2022-02-09 19:34:20|1243.27|1232.47|1243.63|1232.83|1243.63|1232.83|1243.27|1232.47|13
1644435270000|2022-02-09 19:34:30|1243.62|1232.82|1243.63|1232.83|1243.63|1232.83|1243.62|1232.82|10
1644435280000|2022-02-09 19:34:40|1243.62|1232.82|1243.26|1232.46|1243.63|1232.83|1243.26|1232.46|12
1644435290000|2022-02-09 19:34:50|1243.27|1232.47|1243|1232.2|1243.27|1232.47|1243|1232.2|4
1644435300000|2022-02-09 19:35:00|1243.16|1232.36|1242.9|1232.1|1243.16|1232.36|1242.9|1232.1|5
1644435310000|2022-02-09 19:35:10|1242.55|1231.75|1242.14|1231.34|1242.55|1231.75|1242.14|1231.34|2
1644435320000|2022-02-09 19:35:20|1242.12|1231.32|1242.12|1231.32|1242.15|1231.35|1242.12|1231.32|3
1644435330000|2022-02-09 19:35:30|1242.29|1231.49|1242.12|1231.32|1242.29|1231.49|1242.12|1231.32|2
1644435340000|2022-02-09 19:35:40|1242.29|1231.49|1242.48|1231.68|1242.87|1232.07|1242.02|1231.22|4
1644435360000|2022-02-09 19:36:00|1242.15|1231.35|1242.73|1231.93|1242.73|1231.93|1242.15|1231.35|2
1644435370000|2022-02-09 19:36:10|1242.79|1231.99|1243.36|1232.56|1243.78|1232.98|1242.79|1231.99|16
1644435380000|2022-02-09 19:36:20|1243.11|1232.31|1243.83|1233.03|1243.83|1233.03|1243.11|1232.31|15
1644435390000|2022-02-09 19:36:30|1243.82|1233.02|1243.42|1232.62|1243.87|1233.07|1243.4|1232.6|7
1644435400000|2022-02-09 19:36:40|1243.84|1233.04|1243.74|1232.94|1243.84|1233.04|1243.74|1232.94|2
1644435410000|2022-02-09 19:36:50|1243.4|1232.6|1243.4|1232.6|1243.4|1232.6|1243.05|1232.25|6
1644435420000|2022-02-09 19:37:00|1243.59|1232.79|1243.69|1232.89|1243.69|1232.89|1243.17|1232.37|8
1644435430000|2022-02-09 19:37:10|1243.83|1233.03|1243.83|1233.03|1243.83|1233.03|1243.83|1233.03|1
1644435440000|2022-02-09 19:37:20|1244.09|1233.29|1243.9|1233.1|1244.44|1233.64|1243.9|1233.1|4
1644435450000|2022-02-09 19:37:30|1244.12|1233.32|1244.79|1233.99|1244.79|1233.99|1244|1233.2|8
1644435460000|2022-02-09 19:37:40|1244.83|1234.03|1243.77|1232.97|1244.86|1234.06|1243.77|1232.97|9
1644435470000|2022-02-09 19:37:50|1243.75|1232.95|1243.55|1232.75|1243.75|1232.95|1243.55|1232.75|4
1644435500000|2022-02-09 19:38:20|1243.85|1233.05|1243.85|1233.05|1243.85|1233.05|1243.69|1232.89|3
1644435510000|2022-02-09 19:38:30|1243.98|1233.18|1244.39|1233.59|1244.39|1233.59|1243.88|1233.08|7
1644435520000|2022-02-09 19:38:40|1244.2|1233.4|1244.18|1233.38|1244.39|1233.59|1244.05|1233.25|6
1644435530000|2022-02-09 19:38:50|1244.14|1233.34|1244.18|1233.38|1244.54|1233.74|1244.14|1233.34|12
1644435540000|2022-02-09 19:39:00|1244|1233.2|1244|1233.2|1244|1233.2|1244|1233.2|1
1644435550000|2022-02-09 19:39:10|1244.35|1233.55|1244.35|1233.55|1244.35|1233.55|1244.35|1233.55|1
1644435560000|2022-02-09 19:39:20|1244.24|1233.44|1243.85|1233.05|1244.35|1233.55|1243.85|1233.05|4
1644435580000|2022-02-09 19:39:40|1244.19|1233.39|1244.19|1233.39|1244.19|1233.39|1244.19|1233.39|1
1644435590000|2022-02-09 19:39:50|1244.42|1233.62|1244.42|1233.62|1244.42|1233.62|1244.42|1233.62|1
1644435610000|2022-02-09 19:40:10|1243.9|1233.1|1243.9|1233.1|1244.08|1233.28|1243.9|1233.1|3
1644435620000|2022-02-09 19:40:20|1244.08|1233.28|1243.9|1233.1|1244.08|1233.28|1243.9|1233.1|2
1644435630000|2022-02-09 19:40:30|1244.08|1233.28|1244.08|1233.28|1244.08|1233.28|1244.08|1233.28|1
1644435640000|2022-02-09 19:40:40|1244.42|1233.62|1244.42|1233.62|1244.42|1233.62|1244.42|1233.62|1
1644435680000|2022-02-09 19:41:20|1244.58|1233.78|1244.58|1233.78|1244.58|1233.78|1244.58|1233.78|1
1644435690000|2022-02-09 19:41:30|1244.24|1233.44|1244.24|1233.44|1244.24|1233.44|1244.24|1233.44|1
1644435700000|2022-02-09 19:41:40|1243.9|1233.1|1244.54|1233.74|1244.55|1233.75|1243.9|1233.1|3
1644435720000|2022-02-09 19:42:00|1244.2|1233.4|1243.9|1233.1|1244.2|1233.4|1243.9|1233.1|2
1644435730000|2022-02-09 19:42:10|1244.24|1233.44|1244.24|1233.44|1244.24|1233.44|1244.24|1233.44|1
1644435750000|2022-02-09 19:42:30|1244.58|1233.78|1244.58|1233.78|1244.58|1233.78|1244.58|1233.78|1
1644435800000|2022-02-09 19:43:20|1244.24|1233.44|1244.24|1233.44|1244.24|1233.44|1243.9|1233.1|3
1644435810000|2022-02-09 19:43:30|1243.55|1232.75|1244.43|1233.63|1244.43|1233.63|1243.55|1232.75|7
1644435820000|2022-02-09 19:43:40|1244.37|1233.57|1244.15|1233.35|1244.53|1233.73|1244.15|1233.35|3
1644435830000|2022-02-09 19:43:50|1244.41|1233.61|1244.41|1233.61|1244.41|1233.61|1244.41|1233.61|1
1644435840000|2022-02-09 19:44:00|1244.53|1233.73|1244.65|1233.85|1244.65|1233.85|1244|1233.2|5
1644435850000|2022-02-09 19:44:10|1244.54|1233.74|1244.54|1233.74|1244.54|1233.74|1244.54|1233.74|1
1644435860000|2022-02-09 19:44:20|1244.37|1233.57|1244.51|1233.71|1244.51|1233.71|1244.37|1233.57|2
1644435870000|2022-02-09 19:44:30|1244.05|1233.25|1244.54|1233.74|1244.54|1233.74|1244.05|1233.25|2
1644435880000|2022-02-09 19:44:40|1244.57|1233.77|1244.4|1233.6|1244.67|1233.87|1244.24|1233.44|8
1644435890000|2022-02-09 19:44:50|1244.54|1233.74|1244.54|1233.74|1244.67|1233.87|1244.4|1233.6|5
1644435900000|2022-02-09 19:45:00|1244.4|1233.6|1244.68|1233.88|1244.73|1233.93|1244.4|1233.6|6
1644435910000|2022-02-09 19:45:10|1244.5|1233.7|1244.96|1234.16|1244.96|1234.16|1244.5|1233.7|5
1644435920000|2022-02-09 19:45:20|1244.93|1234.13|1245|1234.2|1245|1234.2|1244.93|1234.13|3
1644435930000|2022-02-09 19:45:30|1245.04|1234.24|1245.46|1234.66|1245.46|1234.66|1245.04|1234.24|2
1644435940000|2022-02-09 19:45:40|1245.19|1234.39|1245.08|1234.28|1245.4|1234.6|1245.08|1234.28|3
1644435950000|2022-02-09 19:45:50|1245.3|1234.5|1244.84|1234.04|1245.4|1234.6|1244.84|1234.04|5
1644435960000|2022-02-09 19:46:00|1244.82|1234.02|1244.82|1234.02|1244.9|1234.1|1244.82|1234.02|3
1644435970000|2022-02-09 19:46:10|1244.9|1234.1|1244.4|1233.6|1244.9|1234.1|1244.4|1233.6|2
1644435980000|2022-02-09 19:46:20|1244.82|1234.02|1244.82|1234.02|1244.82|1234.02|1244.82|1234.02|1
1644435990000|2022-02-09 19:46:30|1244.69|1233.89|1244.9|1234.1|1244.9|1234.1|1244.4|1233.6|6
1644436000000|2022-02-09 19:46:40|1244.4|1233.6|1244.72|1233.92|1244.72|1233.92|1244.4|1233.6|4
1644436010000|2022-02-09 19:46:50|1244.69|1233.89|1244.69|1233.89|1244.9|1234.1|1244.48|1233.68|4
1644436020000|2022-02-09 19:47:00|1244.4|1233.6|1244.38|1233.58|1244.9|1234.1|1244.38|1233.58|3
1644436030000|2022-02-09 19:47:10|1244.9|1234.1|1243.9|1233.1|1244.9|1234.1|1243.9|1233.1|4
1644436040000|2022-02-09 19:47:20|1244.4|1233.6|1244.43|1233.63|1244.9|1234.1|1243.9|1233.1|6
1644436050000|2022-02-09 19:47:30|1244.9|1234.1|1244.03|1233.23|1244.9|1234.1|1244.03|1233.23|2
1644436060000|2022-02-09 19:47:40|1244.25|1233.45|1244.05|1233.25|1244.25|1233.45|1243.9|1233.1|8
1644436070000|2022-02-09 19:47:50|1244|1233.2|1244.24|1233.44|1244.31|1233.51|1243.9|1233.1|5
1644436080000|2022-02-09 19:48:00|1244.1|1233.3|1244.24|1233.44|1244.24|1233.44|1244.1|1233.3|2
1644436090000|2022-02-09 19:48:10|1244.5|1233.7|1244.9|1234.1|1245.26|1234.46|1244.5|1233.7|5
1644436100000|2022-02-09 19:48:20|1244.95|1234.15|1244.65|1233.85|1244.95|1234.15|1244.65|1233.85|4
1644436110000|2022-02-09 19:48:30|1244.69|1233.89|1244.65|1233.85|1244.69|1233.89|1244.65|1233.85|2
1644436120000|2022-02-09 19:48:40|1244.85|1234.05|1244.85|1234.05|1244.85|1234.05|1244.85|1234.05|1
1644436130000|2022-02-09 19:48:50|1244.65|1233.85|1244.65|1233.85|1244.65|1233.85|1244.65|1233.85|1
1644436140000|2022-02-09 19:49:00|1244.55|1233.75|1245.01|1234.21|1245.17|1234.37|1244.55|1233.75|8
1644436150000|2022-02-09 19:49:10|1244.9|1234.1|1244.65|1233.85|1244.95|1234.15|1244.65|1233.85|3
1644436170000|2022-02-09 19:49:30|1244.69|1233.89|1244.69|1233.89|1244.69|1233.89|1244.69|1233.89|1
1644436190000|2022-02-09 19:49:50|1244.65|1233.85|1244.58|1233.78|1244.65|1233.85|1244.58|1233.78|2
1644436200000|2022-02-09 19:50:00|1244.92|1234.12|1245.2|1234.4|1245.2|1234.4|1244.92|1234.12|2
1644436210000|2022-02-09 19:50:10|1244.9|1234.1|1244.9|1234.1|1244.9|1234.1|1244.9|1234.1|1
1644436220000|2022-02-09 19:50:20|1245.2|1234.4|1244.9|1234.1|1245.2|1234.4|1244.9|1234.1|2
1644436230000|2022-02-09 19:50:30|1245.2|1234.4|1245.2|1234.4|1245.2|1234.4|1244.7|1233.9|5
1644436240000|2022-02-09 19:50:40|1244.55|1233.75|1244.55|1233.75|1244.55|1233.75|1244.55|1233.75|1
1644436250000|2022-02-09 19:50:50|1244.9|1234.1|1244.9|1234.1|1244.9|1234.1|1244.9|1234.1|1
1644436260000|2022-02-09 19:51:00|1244.6|1233.8|1244.6|1233.8|1244.6|1233.8|1244.6|1233.8|1
1644436270000|2022-02-09 19:51:10|1244.9|1234.1|1244.9|1234.1|1244.9|1234.1|1244.9|1234.1|1
1644436280000|2022-02-09 19:51:20|1245.2|1234.4|1245.2|1234.4|1245.2|1234.4|1245.2|1234.4|1
1644436290000|2022-02-09 19:51:30|1245.55|1234.75|1245.58|1234.78|1245.76|1234.96|1245.4|1234.6|8
1644436300000|2022-02-09 19:51:40|1245.7|1234.9|1246.18|1235.38|1246.18|1235.38|1245.7|1234.9|13
1644436310000|2022-02-09 19:51:50|1246.05|1235.25|1246.45|1235.65|1246.55|1235.75|1246.05|1235.25|7
1644436320000|2022-02-09 19:52:00|1246.57|1235.77|1246.67|1235.87|1246.67|1235.87|1246.4|1235.6|4
1644436330000|2022-02-09 19:52:10|1246.25|1235.45|1246.67|1235.87|1246.67|1235.87|1246.25|1235.45|2
1644436340000|2022-02-09 19:52:20|1246.21|1235.41|1246.65|1235.85|1246.71|1235.91|1246.12|1235.32|6
1644436350000|2022-02-09 19:52:30|1246.57|1235.77|1246.93|1236.13|1246.93|1236.13|1246.57|1235.77|2
1644436360000|2022-02-09 19:52:40|1247.17|1236.37|1247.17|1236.37|1247.17|1236.37|1247.17|1236.37|1
1644436370000|2022-02-09 19:52:50|1246.82|1236.02|1245.9|1235.1|1247.17|1236.37|1245.9|1235.1|6
1644436380000|2022-02-09 19:53:00|1245.82|1235.02|1244.46|1233.66|1246.15|1235.35|1244.46|1233.66|13
1644436390000|2022-02-09 19:53:10|1244.42|1233.62|1243.67|1232.87|1244.9|1234.1|1243.67|1232.87|5
1644436400000|2022-02-09 19:53:20|1244.17|1233.37|1243.62|1232.82|1244.17|1233.37|1243.62|1232.82|5
1644436410000|2022-02-09 19:53:30|1243.61|1232.81|1243.87|1233.07|1244.12|1233.32|1243.6|1232.8|7
1644436420000|2022-02-09 19:53:40|1243.53|1232.73|1243.87|1233.07|1243.87|1233.07|1243.53|1232.73|2
1644436430000|2022-02-09 19:53:50|1244.3|1233.5|1244.3|1233.5|1244.3|1233.5|1244.3|1233.5|1
1644436440000|2022-02-09 19:54:00|1244.23|1233.43|1244.19|1233.39|1244.45|1233.65|1244.09|1233.29|7
1644436450000|2022-02-09 19:54:10|1244.4|1233.6|1244.33|1233.53|1244.4|1233.6|1244.19|1233.39|3
1644436460000|2022-02-09 19:54:20|1243.82|1233.02|1243.1|1232.3|1243.82|1233.02|1243.1|1232.3|3
1644436470000|2022-02-09 19:54:30|1244.19|1233.39|1244.15|1233.35|1244.19|1233.39|1244.03|1233.23|5
1644436480000|2022-02-09 19:54:40|1244.2|1233.4|1244.12|1233.32|1244.33|1233.53|1244.12|1233.32|5
1644436490000|2022-02-09 19:54:50|1244.14|1233.34|1243.9|1233.1|1244.4|1233.6|1243.9|1233.1|4
1644436500000|2022-02-09 19:55:00|1243.42|1232.62|1243.4|1232.6|1243.42|1232.62|1242.9|1232.1|5
1644436510000|2022-02-09 19:55:10|1242.9|1232.1|1243.4|1232.6|1243.4|1232.6|1242.9|1232.1|2
1644436530000|2022-02-09 19:55:30|1243.35|1232.55|1243.18|1232.38|1243.35|1232.55|1243.18|1232.38|2
1644436540000|2022-02-09 19:55:40|1243.4|1232.6|1243.4|1232.6|1243.4|1232.6|1243.4|1232.6|1
1644436550000|2022-02-09 19:55:50|1243.02|1232.22|1242.52|1231.72|1243.25|1232.45|1242.52|1231.72|6
1644436560000|2022-02-09 19:56:00|1242.02|1231.22|1242.02|1231.22|1242.02|1231.22|1242.02|1231.22|1
1644436580000|2022-02-09 19:56:20|1241.9|1231.1|1241.9|1231.1|1242.32|1231.52|1241.9|1231.1|3
1644436590000|2022-02-09 19:56:30|1242.3|1231.5|1242.8|1232|1242.8|1232|1242.3|1231.5|2
1644436600000|2022-02-09 19:56:40|1243.09|1232.29|1243.36|1232.56|1243.36|1232.56|1242.9|1232.1|5
1644436610000|2022-02-09 19:56:50|1242.96|1232.16|1243.1|1232.3|1243.52|1232.72|1242.96|1232.16|5
1644436620000|2022-02-09 19:57:00|1243.52|1232.72|1243.7|1232.9|1243.7|1232.9|1243.1|1232.3|4
1644436640000|2022-02-09 19:57:20|1244.35|1233.55|1244.23|1233.43|1244.35|1233.55|1244.23|1233.43|2
1644436650000|2022-02-09 19:57:30|1244.18|1233.38|1243.9|1233.1|1244.18|1233.38|1243.63|1232.83|4
1644436660000|2022-02-09 19:57:40|1243.22|1232.42|1243.4|1232.6|1243.4|1232.6|1243.22|1232.42|2
1644436670000|2022-02-09 19:57:50|1242.67|1231.87|1242.67|1231.87|1243.17|1232.37|1242.67|1231.87|7
1644436680000|2022-02-09 19:58:00|1242.9|1232.1|1243.12|1232.32|1243.12|1232.32|1242.62|1231.82|5
1644436690000|2022-02-09 19:58:10|1242.62|1231.82|1242.7|1231.9|1242.75|1231.95|1242.62|1231.82|3
1644436700000|2022-02-09 19:58:20|1242.62|1231.82|1242.54|1231.74|1242.65|1231.85|1242.54|1231.74|4
1644436710000|2022-02-09 19:58:30|1242.12|1231.32|1242.65|1231.85|1242.65|1231.85|1242.12|1231.32|3
1644436720000|2022-02-09 19:58:40|1242.62|1231.82|1242.62|1231.82|1242.62|1231.82|1242.62|1231.82|1
1644436730000|2022-02-09 19:58:50|1242.37|1231.57|1243.18|1232.38|1243.18|1232.38|1242.32|1231.52|6
1644436740000|2022-02-09 19:59:00|1243.3|1232.5|1243.3|1232.5|1243.3|1232.5|1243.3|1232.5|1
1644436750000|2022-02-09 19:59:10|1243.27|1232.47|1243.25|1232.45|1243.27|1232.47|1243.25|1232.45|2
1644436760000|2022-02-09 19:59:20|1243|1232.2|1242.7|1231.9|1243|1232.2|1242.53|1231.73|6
1644436770000|2022-02-09 19:59:30|1242.62|1231.82|1242.62|1231.82|1242.62|1231.82|1242.62|1231.82|1
1644436780000|2022-02-09 19:59:40|1242.85|1232.05|1243.09|1232.29|1243.09|1232.29|1242.85|1232.05|3
1644436790000|2022-02-09 19:59:50|1243.15|1232.35|1243.15|1232.35|1243.15|1232.35|1243.15|1232.35|1
1644436800000|2022-02-09 20:00:00|1243.65|1232.85|1244.4|1233.6|1244.4|1233.6|1243.4|1232.6|9
1644436810000|2022-02-09 20:00:10|1243.9|1233.1|1243.9|1233.1|1244.4|1233.6|1243.69|1232.89|9
1644436820000|2022-02-09 20:00:20|1243.69|1232.89|1243.69|1232.89|1243.69|1232.89|1243.69|1232.89|1
1644436830000|2022-02-09 20:00:30|1243.9|1233.1|1243.69|1232.89|1243.9|1233.1|1243.69|1232.89|2
1644436840000|2022-02-09 20:00:40|1243.34|1232.54|1243.34|1232.54|1243.34|1232.54|1243.34|1232.54|1
1644436850000|2022-02-09 20:00:50|1243.47|1232.67|1243.9|1233.1|1243.9|1233.1|1243.47|1232.67|4
1644436860000|2022-02-09 20:01:00|1244.4|1233.6|1243.9|1233.1|1244.4|1233.6|1243.88|1233.08|6
1644436870000|2022-02-09 20:01:10|1244.4|1233.6|1244.4|1233.6|1244.4|1233.6|1244.4|1233.6|1
1644436880000|2022-02-09 20:01:20|1243.92|1233.12|1244.62|1233.82|1244.9|1234.1|1243.92|1233.12|4
1644436890000|2022-02-09 20:01:30|1244.52|1233.72|1244.3|1233.5|1244.9|1234.1|1244.3|1233.5|9
1644436900000|2022-02-09 20:01:40|1244.8|1234|1244.62|1233.82|1244.9|1234.1|1244.62|1233.82|7
1644436910000|2022-02-09 20:01:50|1244.4|1233.6|1243.9|1233.1|1244.4|1233.6|1243.9|1233.1|2
1644436920000|2022-02-09 20:02:00|1243.88|1233.08|1243.9|1233.1|1243.9|1233.1|1243.88|1233.08|2
1644436930000|2022-02-09 20:02:10|1244.4|1233.6|1244.65|1233.85|1244.65|1233.85|1244.3|1233.5|3
1644436940000|2022-02-09 20:02:20|1244.15|1233.35|1243.9|1233.1|1244.2|1233.4|1243.37|1232.57|8
1644436950000|2022-02-09 20:02:30|1243.4|1232.6|1243.9|1233.1|1243.9|1233.1|1242.9|1232.1|4
1644436960000|2022-02-09 20:02:40|1243.4|1232.6|1242.9|1232.1|1243.4|1232.6|1242.82|1232.02|3
1644436970000|2022-02-09 20:02:50|1242.82|1232.02|1242.47|1231.67|1242.82|1232.02|1242.47|1231.67|3
1644436980000|2022-02-09 20:03:00|1242.82|1232.02|1241.34|1230.54|1242.82|1232.02|1241.25|1230.45|8
1644436990000|2022-02-09 20:03:10|1241.32|1230.52|1242.3|1231.5|1242.3|1231.5|1240.89|1230.09|6
1644437000000|2022-02-09 20:03:20|1242.16|1231.36|1242.32|1231.52|1242.5|1231.7|1242.15|1231.35|6
1644437010000|2022-02-09 20:03:30|1242.6|1231.8|1242.32|1231.52|1242.6|1231.8|1242.03|1231.23|4
1644437030000|2022-02-09 20:03:50|1241.9|1231.1|1242.32|1231.52|1242.32|1231.52|1241.9|1231.1|2
1644437040000|2022-02-09 20:04:00|1242.6|1231.8|1242.6|1231.8|1242.6|1231.8|1242.6|1231.8|1
1644437060000|2022-02-09 20:04:20|1242.47|1231.67|1242.47|1231.67|1242.47|1231.67|1242.47|1231.67|1
1644437070000|2022-02-09 20:04:30|1242.82|1232.02|1241.9|1231.1|1242.82|1232.02|1241.81|1231.01|7
1644437080000|2022-02-09 20:04:40|1241.71|1230.91|1241.71|1230.91|1241.71|1230.91|1241.71|1230.91|1
1644437090000|2022-02-09 20:04:50|1241.4|1230.6|1240.82|1230.02|1241.4|1230.6|1240.72|1229.92|5
1644437100000|2022-02-09 20:05:00|1240.9|1230.1|1239.51|1228.71|1240.9|1230.1|1239.51|1228.71|4
1644437110000|2022-02-09 20:05:10|1239.01|1228.21|1239.33|1228.53|1239.51|1228.71|1239.01|1228.21|3
1644437120000|2022-02-09 20:05:20|1239.01|1228.21|1239.3|1228.5|1239.51|1228.71|1239.01|1228.21|5
1644437130000|2022-02-09 20:05:30|1239.51|1228.71|1240.06|1229.26|1240.06|1229.26|1239.01|1228.21|6
1644437140000|2022-02-09 20:05:40|1240.09|1229.29|1240.06|1229.26|1240.09|1229.29|1240.06|1229.26|2
1644437150000|2022-02-09 20:05:50|1240.07|1229.27|1240.03|1229.23|1240.07|1229.27|1240.03|1229.23|3
1644437160000|2022-02-09 20:06:00|1240.04|1229.24|1240.4|1229.6|1240.9|1230.1|1240.04|1229.24|8
1644437170000|2022-02-09 20:06:10|1240.15|1229.35|1239.82|1229.02|1240.15|1229.35|1239.82|1229.02|5
1644437180000|2022-02-09 20:06:20|1240.4|1229.6|1240.9|1230.1|1240.9|1230.1|1240.15|1229.35|5
1644437190000|2022-02-09 20:06:30|1240.37|1229.57|1240.69|1229.89|1240.9|1230.1|1240.09|1229.29|5
1644437200000|2022-02-09 20:06:40|1240.9|1230.1|1240.69|1229.89|1240.9|1230.1|1240.69|1229.89|2
1644437210000|2022-02-09 20:06:50|1240.9|1230.1|1239.8|1229|1240.9|1230.1|1239.8|1229|3
1644437220000|2022-02-09 20:07:00|1239.9|1229.1|1239.53|1228.73|1239.9|1229.1|1239.53|1228.73|2
1644437240000|2022-02-09 20:07:20|1239.2|1228.4|1241.37|1230.57|1241.37|1230.57|1239.08|1228.28|11
1644437250000|2022-02-09 20:07:30|1240.96|1230.16|1239.59|1228.79|1241.37|1230.57|1238.97|1228.17|11
1644437260000|2022-02-09 20:07:40|1239.71|1228.91|1239.22|1228.42|1239.71|1228.91|1239.22|1228.42|5
1644437270000|2022-02-09 20:07:50|1239.15|1228.35|1239.15|1228.35|1239.4|1228.6|1239.1|1228.3|10
1644437280000|2022-02-09 20:08:00|1239.45|1228.65|1239.19|1228.39|1239.45|1228.65|1239.19|1228.39|4
1644437290000|2022-02-09 20:08:10|1239.1|1228.3|1239.15|1228.35|1239.15|1228.35|1238.29|1227.49|5
1644437300000|2022-02-09 20:08:20|1238.93|1228.13|1238.9|1228.1|1239.45|1228.65|1238.9|1228.1|4
1644437310000|2022-02-09 20:08:30|1239.19|1228.39|1239.15|1228.35|1239.19|1228.39|1238.9|1228.1|3
1644437320000|2022-02-09 20:08:40|1239.65|1228.85|1239.65|1228.85|1239.65|1228.85|1239.65|1228.85|1
1644437330000|2022-02-09 20:08:50|1239.61|1228.81|1239.99|1229.19|1240.49|1229.69|1239.61|1228.81|12
1644437340000|2022-02-09 20:09:00|1240.2|1229.4|1241.05|1230.25|1241.05|1230.25|1240.2|1229.4|7
1644437350000|2022-02-09 20:09:10|1240.49|1229.69|1240.82|1230.02|1240.9|1230.1|1240.4|1229.6|6
1644437360000|2022-02-09 20:09:20|1241.15|1230.35|1242.19|1231.39|1242.19|1231.39|1240.3|1229.5|16
1644437370000|2022-02-09 20:09:30|1242.22|1231.42|1242.67|1231.87|1243.17|1232.37|1242.22|1231.42|10
1644437380000|2022-02-09 20:09:40|1242.4|1231.6|1242.4|1231.6|1242.4|1231.6|1241.82|1231.02|5
1644437390000|2022-02-09 20:09:50|1241.9|1231.1|1241.9|1231.1|1242.4|1231.6|1241.77|1230.97|11
1644437400000|2022-02-09 20:10:00|1240.9|1230.1|1242.17|1231.37|1242.17|1231.37|1240.9|1230.1|10
1644437410000|2022-02-09 20:10:10|1241.55|1230.75|1241.9|1231.1|1241.9|1231.1|1241.5|1230.7|6
1644437420000|2022-02-09 20:10:20|1241.82|1231.02|1241.71|1230.91|1241.9|1231.1|1241.4|1230.6|4
1644437430000|2022-02-09 20:10:30|1241.4|1230.6|1241.9|1231.1|1241.9|1231.1|1241.05|1230.25|5
1644437440000|2022-02-09 20:10:40|1241.82|1231.02|1241.82|1231.02|1241.82|1231.02|1241.4|1230.6|5
1644437450000|2022-02-09 20:10:50|1241.4|1230.6|1241.9|1231.1|1242.17|1231.37|1241.32|1230.52|9
1644437460000|2022-02-09 20:11:00|1241.42|1230.62|1241.9|1231.1|1242.17|1231.37|1241.42|1230.62|4
1644437480000|2022-02-09 20:11:20|1241.77|1230.97|1241.82|1231.02|1241.82|1231.02|1241.77|1230.97|2
1644437490000|2022-02-09 20:11:30|1241.4|1230.6|1240.82|1230.02|1241.4|1230.6|1240.4|1229.6|5
1644437500000|2022-02-09 20:11:40|1240.65|1229.85|1240.68|1229.88|1240.9|1230.1|1240.65|1229.85|5
1644437510000|2022-02-09 20:11:50|1240.9|1230.1|1240.24|1229.44|1240.9|1230.1|1239.92|1229.12|8
1644437520000|2022-02-09 20:12:00|1239.74|1228.94|1239.4|1228.6|1239.9|1229.1|1239.4|1228.6|5
1644437530000|2022-02-09 20:12:10|1239.45|1228.65|1239.32|1228.52|1239.45|1228.65|1239.32|1228.52|5
1644437540000|2022-02-09 20:12:20|1238.9|1228.1|1238.79|1227.99|1238.9|1228.1|1238.79|1227.99|4
1644437550000|2022-02-09 20:12:30|1238.8|1228|1238.79|1227.99|1238.8|1228|1238.79|1227.99|2
1644437560000|2022-02-09 20:12:40|1238.8|1228|1238.7|1227.9|1238.8|1228|1238.62|1227.82|6
1644437570000|2022-02-09 20:12:50|1238.73|1227.93|1238.79|1227.99|1238.79|1227.99|1238.7|1227.9|4
1644437580000|2022-02-09 20:13:00|1238.73|1227.93|1238.7|1227.9|1238.79|1227.99|1238.23|1227.43|6
1644437590000|2022-02-09 20:13:10|1238.47|1227.67|1238.46|1227.66|1238.47|1227.67|1238.46|1227.66|2
1644437610000|2022-02-09 20:13:30|1238.44|1227.64|1238.82|1228.02|1238.9|1228.1|1238.44|1227.64|4
1644437630000|2022-02-09 20:13:50|1238.9|1228.1|1237.62|1226.82|1238.9|1228.1|1237.62|1226.82|7
1644437650000|2022-02-09 20:14:10|1237.65|1226.85|1237.74|1226.94|1238.15|1227.35|1237.53|1226.73|5
1644437660000|2022-02-09 20:14:20|1237.53|1226.73|1237.7|1226.9|1237.7|1226.9|1237.53|1226.73|2
1644437670000|2022-02-09 20:14:30|1237.9|1227.1|1237.9|1227.1|1237.9|1227.1|1237.9|1227.1|1
1644437680000|2022-02-09 20:14:40|1237.56|1226.76|1237.83|1227.03|1237.9|1227.1|1237.56|1226.76|3
1644437690000|2022-02-09 20:14:50|1237.9|1227.1|1237.54|1226.74|1237.9|1227.1|1237.54|1226.74|5
1644437700000|2022-02-09 20:15:00|1237.57|1226.77|1238.04|1227.24|1238.04|1227.24|1237.54|1226.74|7
1644437710000|2022-02-09 20:15:10|1237.54|1226.74|1237.54|1226.74|1237.54|1226.74|1237.54|1226.74|1
1644437720000|2022-02-09 20:15:20|1237.65|1226.85|1238.21|1227.41|1238.4|1227.6|1237.65|1226.85|6
1644437730000|2022-02-09 20:15:30|1238.67|1227.87|1238.67|1227.87|1238.67|1227.87|1238.67|1227.87|1
1644437750000|2022-02-09 20:15:50|1238.71|1227.91|1238.9|1228.1|1238.9|1228.1|1237.9|1227.1|8
1644437770000|2022-02-09 20:16:10|1238.78|1227.98|1238.78|1227.98|1238.78|1227.98|1238.78|1227.98|1
1644437790000|2022-02-09 20:16:30|1238.9|1228.1|1238.9|1228.1|1238.9|1228.1|1238.9|1228.1|1
1644437800000|2022-02-09 20:16:40|1238.82|1228.02|1238.4|1227.6|1238.9|1228.1|1237.9|1227.1|5
1644437810000|2022-02-09 20:16:50|1238.9|1228.1|1238.4|1227.6|1238.9|1228.1|1237.84|1227.04|6
1644437820000|2022-02-09 20:17:00|1237.9|1227.1|1238.9|1228.1|1238.9|1228.1|1237.9|1227.1|3
1644437840000|2022-02-09 20:17:20|1238.71|1227.91|1237.9|1227.1|1238.82|1228.02|1237.9|1227.1|6
1644437850000|2022-02-09 20:17:30|1238.4|1227.6|1238.4|1227.6|1238.9|1228.1|1238.4|1227.6|7
1644437860000|2022-02-09 20:17:40|1237.9|1227.1|1235.9|1225.1|1237.9|1227.1|1235.9|1225.1|8
1644437870000|2022-02-09 20:17:50|1236.4|1225.6|1236.9|1226.1|1236.9|1226.1|1236.4|1225.6|2
1644437880000|2022-02-09 20:18:00|1236.4|1225.6|1235.9|1225.1|1236.4|1225.6|1235.9|1225.1|6
1644437890000|2022-02-09 20:18:10|1236.4|1225.6|1235.9|1225.1|1236.9|1226.1|1235.9|1225.1|4
1644437900000|2022-02-09 20:18:20|1236.4|1225.6|1236.65|1225.85|1236.9|1226.1|1235.88|1225.08|7
1644437910000|2022-02-09 20:18:30|1236.9|1226.1|1236.8|1226|1236.9|1226.1|1236.59|1225.79|4
1644437920000|2022-02-09 20:18:40|1236.9|1226.1|1236.4|1225.6|1236.9|1226.1|1236.4|1225.6|6
1644437930000|2022-02-09 20:18:50|1235.9|1225.1|1236.62|1225.82|1236.9|1226.1|1235.89|1225.09|11
1644437940000|2022-02-09 20:19:00|1236.4|1225.6|1237.21|1226.41|1237.42|1226.62|1236.4|1225.6|12
1644437950000|2022-02-09 20:19:10|1237.31|1226.51|1237.17|1226.37|1237.31|1226.51|1237.06|1226.26|5
1644437960000|2022-02-09 20:19:20|1237.25|1226.45|1237.17|1226.37|1237.25|1226.45|1237.17|1226.37|3
1644437970000|2022-02-09 20:19:30|1237.3|1226.5|1238.16|1227.36|1238.38|1227.58|1237.3|1226.5|5
1644437990000|2022-02-09 20:19:50|1238.47|1227.67|1238.19|1227.39|1238.47|1227.67|1238.19|1227.39|2
1644438000000|2022-02-09 20:20:00|1238.25|1227.45|1238.34|1227.54|1238.45|1227.65|1238.19|1227.39|4
1644438010000|2022-02-09 20:20:10|1238.69|1227.89|1238.67|1227.87|1238.9|1228.1|1238.6|1227.8|5
1644438020000|2022-02-09 20:20:20|1238.82|1228.02|1238.4|1227.6|1238.82|1228.02|1238.4|1227.6|4
1644438030000|2022-02-09 20:20:30|1238.31|1227.51|1238.15|1227.35|1238.31|1227.51|1238.15|1227.35|2
1644438040000|2022-02-09 20:20:40|1238.99|1228.19|1239.28|1228.48|1239.28|1228.48|1238.99|1228.19|2
1644438050000|2022-02-09 20:20:50|1238.99|1228.19|1238.9|1228.1|1238.99|1228.19|1238.9|1228.1|2
1644438060000|2022-02-09 20:21:00|1238.99|1228.19|1239.7|1228.9|1239.8|1229|1238.99|1228.19|6
1644438070000|2022-02-09 20:21:10|1239.47|1228.67|1239.05|1228.25|1239.47|1228.67|1239.05|1228.25|2
1644438080000|2022-02-09 20:21:20|1239.35|1228.55|1240.59|1229.79|1240.59|1229.79|1239.35|1228.55|4
1644438090000|2022-02-09 20:21:30|1240.65|1229.85|1240.82|1230.02|1240.82|1230.02|1240.4|1229.6|5
1644438100000|2022-02-09 20:21:40|1240.4|1229.6|1240.8|1230|1240.8|1230|1240.3|1229.5|5
1644438110000|2022-02-09 20:21:50|1240.9|1230.1|1240.9|1230.1|1240.9|1230.1|1240.36|1229.56|5
1644438120000|2022-02-09 20:22:00|1240.51|1229.71|1239.9|1229.1|1240.51|1229.71|1239.9|1229.1|3
1644438130000|2022-02-09 20:22:10|1240.4|1229.6|1239.82|1229.02|1240.4|1229.6|1239.4|1228.6|4
1644438140000|2022-02-09 20:22:20|1239.9|1229.1|1240.65|1229.85|1240.65|1229.85|1239.82|1229.02|4
1644438160000|2022-02-09 20:22:40|1240.11|1229.31|1240.11|1229.31|1240.11|1229.31|1240.11|1229.31|1
1644438170000|2022-02-09 20:22:50|1240.17|1229.37|1240.23|1229.43|1240.23|1229.43|1240.17|1229.37|2
1644438180000|2022-02-09 20:23:00|1239.98|1229.18|1239.99|1229.19|1239.99|1229.19|1239.98|1229.18|2
1644438190000|2022-02-09 20:23:10|1240.16|1229.36|1241.03|1230.23|1241.32|1230.52|1240.16|1229.36|6
1644438200000|2022-02-09 20:23:20|1241.34|1230.54|1240.9|1230.1|1241.55|1230.75|1240.9|1230.1|4
1644438210000|2022-02-09 20:23:30|1240|1229.2|1240.42|1229.62|1240.5|1229.7|1240|1229.2|3
1644438220000|2022-02-09 20:23:40|1240|1229.2|1240.12|1229.32|1240.85|1230.05|1240|1229.2|9
1644438230000|2022-02-09 20:23:50|1240.6|1229.8|1240.33|1229.53|1240.6|1229.8|1240.33|1229.53|6
1644438240000|2022-02-09 20:24:00|1240.47|1229.67|1240.38|1229.58|1240.55|1229.75|1240.33|1229.53|4
1644438250000|2022-02-09 20:24:10|1241.32|1230.52|1241.21|1230.41|1241.6|1230.8|1240.9|1230.1|9
1644438260000|2022-02-09 20:24:20|1240.9|1230.1|1241.21|1230.41|1241.21|1230.41|1240.9|1230.1|2
1644438270000|2022-02-09 20:24:30|1241.5|1230.7|1241.8|1231|1241.8|1231|1241|1230.2|8
1644438280000|2022-02-09 20:24:40|1241.62|1230.82|1241.63|1230.83|1241.63|1230.83|1241.62|1230.82|2
1644438290000|2022-02-09 20:24:50|1241.6|1230.8|1242.09|1231.29|1242.09|1231.29|1241.6|1230.8|7
1644438300000|2022-02-09 20:25:00|1242.11|1231.31|1242.15|1231.35|1242.15|1231.35|1242.11|1231.31|2
1644438310000|2022-02-09 20:25:10|1241.69|1230.89|1241.9|1231.1|1242.4|1231.6|1241.69|1230.89|4
1644438320000|2022-02-09 20:25:20|1242.4|1231.6|1241.9|1231.1|1242.81|1232.01|1241.9|1231.1|8
1644438330000|2022-02-09 20:25:30|1241.51|1230.71|1241.71|1230.91|1241.9|1231.1|1241.51|1230.71|3
1644438350000|2022-02-09 20:25:50|1241.82|1231.02|1241.82|1231.02|1241.82|1231.02|1241.82|1231.02|1
1644438360000|2022-02-09 20:26:00|1241.4|1230.6|1240.9|1230.1|1241.4|1230.6|1240.9|1230.1|2
1644438370000|2022-02-09 20:26:10|1240.82|1230.02|1240.82|1230.02|1240.9|1230.1|1240.82|1230.02|3
1644438380000|2022-02-09 20:26:20|1240.4|1229.6|1239.58|1228.78|1240.4|1229.6|1239.58|1228.78|2
1644438390000|2022-02-09 20:26:30|1239.59|1228.79|1239.8|1229|1239.8|1229|1239.59|1228.79|2
1644438400000|2022-02-09 20:26:40|1239.59|1228.79|1239.4|1228.6|1239.59|1228.79|1239.4|1228.6|2
1644438410000|2022-02-09 20:26:50|1239.09|1228.29|1239.35|1228.55|1239.4|1228.6|1239.08|1228.28|7
1644438420000|2022-02-09 20:27:00|1239.75|1228.95|1239.5|1228.7|1239.75|1228.95|1239.4|1228.6|5
1644438430000|2022-02-09 20:27:10|1239.08|1228.28|1240.19|1229.39|1240.4|1229.6|1239.08|1228.28|5
1644438440000|2022-02-09 20:27:20|1240.4|1229.6|1241.19|1230.39|1241.19|1230.39|1239.9|1229.1|11
1644438450000|2022-02-09 20:27:30|1241.14|1230.34|1240.75|1229.95|1241.19|1230.39|1240.75|1229.95|4
1644438460000|2022-02-09 20:27:40|1240.76|1229.96|1240.9|1230.1|1240.9|1230.1|1240.76|1229.96|2
1644438480000|2022-02-09 20:28:00|1240.67|1229.87|1240.82|1230.02|1240.82|1230.02|1240.4|1229.6|4
1644438500000|2022-02-09 20:28:20|1240.4|1229.6|1240.26|1229.46|1240.4|1229.6|1240.26|1229.46|2
1644438510000|2022-02-09 20:28:30|1240.4|1229.6|1240.9|1230.1|1240.9|1230.1|1240.25|1229.45|5
1644438520000|2022-02-09 20:28:40|1241.05|1230.25|1241.24|1230.44|1241.55|1230.75|1240.88|1230.08|5
1644438540000|2022-02-09 20:29:00|1240.99|1230.19|1242.65|1231.85|1242.65|1231.85|1240.99|1230.19|9
1644438560000|2022-02-09 20:29:20|1242.71|1231.91|1242.71|1231.91|1242.71|1231.91|1242.71|1231.91|1
1644438570000|2022-02-09 20:29:30|1242.4|1231.6|1242.9|1232.1|1242.9|1232.1|1242.31|1231.51|8
1644438580000|2022-02-09 20:29:40|1242.42|1231.62|1243.82|1233.02|1244.82|1234.02|1242.42|1231.62|16
1644438590000|2022-02-09 20:29:50|1243.9|1233.1|1242.9|1232.1|1243.9|1233.1|1242.9|1232.1|4
1644438600000|2022-02-09 20:30:00|1243.4|1232.6|1243.62|1232.82|1243.9|1233.1|1243.4|1232.6|5
1644438610000|2022-02-09 20:30:10|1243.4|1232.6|1244.09|1233.29|1244.39|1233.59|1243.4|1232.6|9
1644438620000|2022-02-09 20:30:20|1244.6|1233.8|1245.14|1234.34|1245.39|1234.59|1244.1|1233.3|15
1644438630000|2022-02-09 20:30:30|1245.19|1234.39|1244.9|1234.1|1245.9|1235.1|1244.9|1234.1|8
1644438640000|2022-02-09 20:30:40|1245.4|1234.6|1244.72|1233.92|1245.9|1235.1|1244.72|1233.92|6
1644438650000|2022-02-09 20:30:50|1244.82|1234.02|1244.72|1233.92|1244.9|1234.1|1244.72|1233.92|3
1644438660000|2022-02-09 20:31:00|1244.9|1234.1|1244.82|1234.02|1244.9|1234.1|1244.82|1234.02|2
1644438670000|2022-02-09 20:31:10|1244.4|1233.6|1244.65|1233.85|1244.8|1234|1243.9|1233.1|10
1644438680000|2022-02-09 20:31:20|1244.9|1234.1|1244.69|1233.89|1244.9|1234.1|1244.69|1233.89|2
1644438690000|2022-02-09 20:31:30|1244.65|1233.85|1243.9|1233.1|1244.65|1233.85|1243.9|1233.1|3
1644438710000|2022-02-09 20:31:50|1243.69|1232.89|1244.12|1233.32|1244.91|1234.11|1243.4|1232.6|10
1644438720000|2022-02-09 20:32:00|1244.4|1233.6|1244.4|1233.6|1244.4|1233.6|1244.23|1233.43|3
1644438760000|2022-02-09 20:32:40|1244.28|1233.48|1244.4|1233.6|1244.4|1233.6|1244.28|1233.48|2
1644438790000|2022-02-09 20:33:10|1244.15|1233.35|1244.15|1233.35|1244.15|1233.35|1244.15|1233.35|1
1644438800000|2022-02-09 20:33:20|1244|1233.2|1244|1233.2|1244|1233.2|1244|1233.2|1
1644438810000|2022-02-09 20:33:30|1244.16|1233.36|1244.81|1234.01|1244.81|1234.01|1244.16|1233.36|3
1644438820000|2022-02-09 20:33:40|1244.73|1233.93|1245|1234.2|1245|1234.2|1244.73|1233.93|7
1644438830000|2022-02-09 20:33:50|1245.15|1234.35|1244.86|1234.06|1245.21|1234.41|1244.86|1234.06|8
1644438840000|2022-02-09 20:34:00|1244.97|1234.17|1245.21|1234.41|1245.26|1234.46|1244.87|1234.07|6
1644438850000|2022-02-09 20:34:10|1245.23|1234.43|1245.16|1234.36|1245.23|1234.43|1245.1|1234.3|5
1644438860000|2022-02-09 20:34:20|1245.05|1234.25|1245.11|1234.31|1245.11|1234.31|1245.05|1234.25|2
1644438880000|2022-02-09 20:34:40|1245.05|1234.25|1245.2|1234.4|1245.33|1234.53|1245.05|1234.25|7
1644438890000|2022-02-09 20:34:50|1245.3|1234.5|1245.53|1234.73|1245.53|1234.73|1245.2|1234.4|10
1644438900000|2022-02-09 20:35:00|1245.84|1235.04|1247.04|1236.24|1247.04|1236.24|1245.84|1235.04|5
1644438910000|2022-02-09 20:35:10|1247.13|1236.33|1246.9|1236.1|1247.23|1236.43|1246.69|1235.89|6
1644438920000|2022-02-09 20:35:20|1246.4|1235.6|1245.9|1235.1|1246.9|1236.1|1245.9|1235.1|8
1644438930000|2022-02-09 20:35:30|1245.6|1234.8|1245.82|1235.02|1245.9|1235.1|1245.6|1234.8|4
1644438940000|2022-02-09 20:35:40|1246.15|1235.35|1246.15|1235.35|1246.15|1235.35|1246.15|1235.35|1
1644438950000|2022-02-09 20:35:50|1246.34|1235.54|1246.34|1235.54|1246.34|1235.54|1246.34|1235.54|1
1644438960000|2022-02-09 20:36:00|1245.84|1235.04|1245.9|1235.1|1246.9|1236.1|1245.84|1235.04|6
1644438970000|2022-02-09 20:36:10|1245.81|1235.01|1245.81|1235.01|1245.81|1235.01|1245.81|1235.01|1
1644438980000|2022-02-09 20:36:20|1245.9|1235.1|1246.62|1235.82|1246.9|1236.1|1245.9|1235.1|5
1644438990000|2022-02-09 20:36:30|1246.9|1236.1|1247.03|1236.23|1247.03|1236.23|1246.62|1235.82|4
1644439000000|2022-02-09 20:36:40|1246.65|1235.85|1247.03|1236.23|1247.03|1236.23|1246.65|1235.85|2
1644439010000|2022-02-09 20:36:50|1246.2|1235.4|1247.4|1236.6|1247.4|1236.6|1246.2|1235.4|8
1644439020000|2022-02-09 20:37:00|1247.7|1236.9|1247.65|1236.85|1248.35|1237.55|1246.9|1236.1|17
1644439030000|2022-02-09 20:37:10|1247.4|1236.6|1246.9|1236.1|1247.65|1236.85|1246.9|1236.1|10
1644439040000|2022-02-09 20:37:20|1246.05|1235.25|1247.15|1236.35|1247.15|1236.35|1246.05|1235.25|6
1644439050000|2022-02-09 20:37:30|1247.4|1236.6|1246.8|1236|1247.65|1236.85|1246.65|1235.85|9
1644439060000|2022-02-09 20:37:40|1246.82|1236.02|1247.46|1236.66|1247.65|1236.85|1246.82|1236.02|7
1644439070000|2022-02-09 20:37:50|1247.15|1236.35|1247.34|1236.54|1247.34|1236.54|1247.15|1236.35|4
1644439080000|2022-02-09 20:38:00|1247.12|1236.32|1247.4|1236.6|1247.65|1236.85|1246.9|1236.1|9
1644439090000|2022-02-09 20:38:10|1247.65|1236.85|1246.9|1236.1|1247.65|1236.85|1246.9|1236.1|3
1644439100000|2022-02-09 20:38:20|1246.82|1236.02|1247.4|1236.6|1247.4|1236.6|1246.82|1236.02|3
1644439110000|2022-02-09 20:38:30|1247.17|1236.37|1247.65|1236.85|1247.65|1236.85|1247.17|1236.37|4
1644439120000|2022-02-09 20:38:40|1247.39|1236.59|1247.4|1236.6|1247.65|1236.85|1247.39|1236.59|3
1644439130000|2022-02-09 20:38:50|1246.9|1236.1|1247.65|1236.85|1247.65|1236.85|1246.9|1236.1|8
1644439140000|2022-02-09 20:39:00|1247.18|1236.38|1248.03|1237.23|1248.03|1237.23|1247.15|1236.35|7
1644439150000|2022-02-09 20:39:10|1247.72|1236.92|1248.1|1237.3|1248.69|1237.89|1247.72|1236.92|11
1644439160000|2022-02-09 20:39:20|1247.83|1237.03|1247.64|1236.84|1247.84|1237.04|1247.64|1236.84|8
1644439170000|2022-02-09 20:39:30|1247.93|1237.13|1248.34|1237.54|1248.34|1237.54|1247.7|1236.9|5
1644439180000|2022-02-09 20:39:40|1247.75|1236.95|1247.75|1236.95|1248.19|1237.39|1247.75|1236.95|4
1644439190000|2022-02-09 20:39:50|1247.84|1237.04|1248.4|1237.6|1248.4|1237.6|1247.75|1236.95|5
1644439200000|2022-02-09 20:40:00|1248.84|1238.04|1248.84|1238.04|1248.84|1238.04|1248.33|1237.53|3
1644439210000|2022-02-09 20:40:10|1248.4|1237.6|1247.9|1237.1|1248.84|1238.04|1247.83|1237.03|11
1644439220000|2022-02-09 20:40:20|1247.82|1237.02|1247.4|1236.6|1247.82|1237.02|1246.9|1236.1|4
1644439230000|2022-02-09 20:40:30|1247.9|1237.1|1247.5|1236.7|1247.9|1237.1|1247.4|1236.6|6
1644439240000|2022-02-09 20:40:40|1247.9|1237.1|1247.9|1237.1|1247.9|1237.1|1246.9|1236.1|5
1644439250000|2022-02-09 20:40:50|1247.62|1236.82|1247.9|1237.1|1247.9|1237.1|1247.62|1236.82|2
1644439260000|2022-02-09 20:41:00|1247.4|1236.6|1246.9|1236.1|1247.4|1236.6|1246.9|1236.1|2
1644439270000|2022-02-09 20:41:10|1246.58|1235.78|1245.5|1234.7|1246.9|1236.1|1245.5|1234.7|9
1644439280000|2022-02-09 20:41:20|1245.51|1234.71|1245.42|1234.62|1245.75|1234.95|1245.42|1234.62|6
1644439290000|2022-02-09 20:41:30|1245.75|1234.95|1246.2|1235.4|1246.2|1235.4|1245.75|1234.95|2
1644439310000|2022-02-09 20:41:50|1246.1|1235.3|1246.11|1235.31|1246.11|1235.31|1246.1|1235.3|2
1644439320000|2022-02-09 20:42:00|1245.6|1234.8|1246.41|1235.61|1246.57|1235.77|1245.6|1234.8|3
1644439330000|2022-02-09 20:42:10|1246.22|1235.42|1246.41|1235.61|1246.41|1235.61|1246.22|1235.42|2
1644439340000|2022-02-09 20:42:20|1247.2|1236.4|1246.8|1236|1247.2|1236.4|1246.8|1236|3
1644439360000|2022-02-09 20:42:40|1247.13|1236.33|1247.18|1236.38|1247.35|1236.55|1247.13|1236.33|4
1644439370000|2022-02-09 20:42:50|1247.2|1236.4|1247.4|1236.6|1247.4|1236.6|1246.84|1236.04|4
1644439380000|2022-02-09 20:43:00|1247.35|1236.55|1246.48|1235.68|1247.35|1236.55|1246.47|1235.67|8
1644439390000|2022-02-09 20:43:10|1246.55|1235.75|1246.55|1235.75|1246.55|1235.75|1245.9|1235.1|11
1644439400000|2022-02-09 20:43:20|1246.2|1235.4|1246.55|1235.75|1246.55|1235.75|1246.2|1235.4|3
1644439410000|2022-02-09 20:43:30|1246.66|1235.86|1247.09|1236.29|1247.34|1236.54|1246.66|1235.86|4
1644439420000|2022-02-09 20:43:40|1247.25|1236.45|1247.61|1236.81|1247.61|1236.81|1247.25|1236.45|2
1644439430000|2022-02-09 20:43:50|1247.86|1237.06|1247.86|1237.06|1247.86|1237.06|1247.86|1237.06|1
1644439440000|2022-02-09 20:44:00|1247.77|1236.97|1248.3|1237.5|1248.3|1237.5|1247.77|1236.97|3
1644439450000|2022-02-09 20:44:10|1248.08|1237.28|1248.08|1237.28|1248.08|1237.28|1248.08|1237.28|1
1644439460000|2022-02-09 20:44:20|1247.74|1236.94|1248.08|1237.28|1248.08|1237.28|1247.74|1236.94|2
1644439470000|2022-02-09 20:44:30|1248.36|1237.56|1248.36|1237.56|1248.36|1237.56|1248.36|1237.56|1
1644439480000|2022-02-09 20:44:40|1248.3|1237.5|1248.36|1237.56|1248.36|1237.56|1248.3|1237.5|2
1644439490000|2022-02-09 20:44:50|1248.2|1237.4|1248.9|1238.1|1248.9|1238.1|1248.15|1237.35|4
1644439500000|2022-02-09 20:45:00|1248.4|1237.6|1248.4|1237.6|1248.4|1237.6|1248.4|1237.6|1
1644439510000|2022-02-09 20:45:10|1248.28|1237.48|1247.88|1237.08|1248.28|1237.48|1247.88|1237.08|2
1644439520000|2022-02-09 20:45:20|1247.9|1237.1|1247.9|1237.1|1247.9|1237.1|1247.9|1237.1|1
1644439540000|2022-02-09 20:45:40|1248.4|1237.6|1247.9|1237.1|1248.9|1238.1|1247.4|1236.6|9
1644439550000|2022-02-09 20:45:50|1248.65|1237.85|1247.9|1237.1|1248.65|1237.85|1247.89|1237.09|4
1644439560000|2022-02-09 20:46:00|1247.45|1236.65|1246.52|1235.72|1247.45|1236.65|1246.52|1235.72|12
1644439580000|2022-02-09 20:46:20|1246.57|1235.77|1247.17|1236.37|1247.17|1236.37|1246.44|1235.64|7
1644439590000|2022-02-09 20:46:30|1246.93|1236.13|1247.13|1236.33|1247.13|1236.33|1246.9|1236.1|5
1644439600000|2022-02-09 20:46:40|1246.94|1236.14|1247.85|1237.05|1247.85|1237.05|1246.94|1236.14|3
1644439610000|2022-02-09 20:46:50|1247.55|1236.75|1247.55|1236.75|1247.55|1236.75|1247.55|1236.75|1
1644439620000|2022-02-09 20:47:00|1247.44|1236.64|1247.28|1236.48|1247.44|1236.64|1247.27|1236.47|3
1644439630000|2022-02-09 20:47:10|1247.65|1236.85|1247.15|1236.35|1247.65|1236.85|1247.15|1236.35|2
1644439640000|2022-02-09 20:47:20|1246.99|1236.19|1247.74|1236.94|1247.74|1236.94|1246.99|1236.19|8
1644439650000|2022-02-09 20:47:30|1247.99|1237.19|1248.2|1237.4|1248.2|1237.4|1247.66|1236.86|4
1644439660000|2022-02-09 20:47:40|1248.24|1237.44|1248.15|1237.35|1248.3|1237.5|1248.15|1237.35|3
1644439670000|2022-02-09 20:47:50|1248.57|1237.77|1248.47|1237.67|1248.7|1237.9|1248.4|1237.6|5
1644439680000|2022-02-09 20:48:00|1248.44|1237.64|1248.47|1237.67|1248.47|1237.67|1248.22|1237.42|4
1644439690000|2022-02-09 20:48:10|1247.61|1236.81|1248.63|1237.83|1248.63|1237.83|1247.61|1236.81|7
1644439700000|2022-02-09 20:48:20|1248.5|1237.7|1248.37|1237.57|1248.5|1237.7|1247.9|1237.1|7
1644439710000|2022-02-09 20:48:30|1248.65|1237.85|1247.94|1237.14|1248.65|1237.85|1247.9|1237.1|6
1644439720000|2022-02-09 20:48:40|1248.44|1237.64|1248.15|1237.35|1248.44|1237.64|1247.73|1236.93|5
1644439730000|2022-02-09 20:48:50|1247.82|1237.02|1246.9|1236.1|1247.9|1237.1|1246.9|1236.1|5
1644439740000|2022-02-09 20:49:00|1246.82|1236.02|1246.82|1236.02|1246.82|1236.02|1246.8|1236|3
1644439750000|2022-02-09 20:49:10|1247.15|1236.35|1246.8|1236|1247.15|1236.35|1246.8|1236|5
1644439760000|2022-02-09 20:49:20|1245.9|1235.1|1246.65|1235.85|1246.9|1236.1|1245.9|1235.1|7
1644439770000|2022-02-09 20:49:30|1246.9|1236.1|1246.9|1236.1|1246.9|1236.1|1246.9|1236.1|1
1644439780000|2022-02-09 20:49:40|1246.65|1235.85|1246.65|1235.85|1246.65|1235.85|1246.65|1235.85|1
1644439790000|2022-02-09 20:49:50|1246.4|1235.6|1246.14|1235.34|1246.4|1235.6|1246.13|1235.33|3
1644439800000|2022-02-09 20:50:00|1246.94|1236.14|1247.15|1236.35|1247.36|1236.56|1246.91|1236.11|14
1644439810000|2022-02-09 20:50:10|1247.2|1236.4|1247.57|1236.77|1247.65|1236.85|1247.2|1236.4|10
1644439820000|2022-02-09 20:50:20|1247.55|1236.75|1247.75|1236.95|1248.25|1237.45|1247.55|1236.75|4
1644439830000|2022-02-09 20:50:30|1247.44|1236.64|1247.44|1236.64|1247.44|1236.64|1246.88|1236.08|5
1644439840000|2022-02-09 20:50:40|1247.4|1236.6|1246.9|1236.1|1247.4|1236.6|1246.9|1236.1|4
1644439850000|2022-02-09 20:50:50|1246.43|1235.63|1246.4|1235.6|1246.55|1235.75|1245.9|1235.1|7
1644439860000|2022-02-09 20:51:00|1245.9|1235.1|1245.9|1235.1|1245.9|1235.1|1244.9|1234.1|6
1644439870000|2022-02-09 20:51:10|1245.46|1234.66|1245.9|1235.1|1245.9|1235.1|1244.9|1234.1|11
1644439880000|2022-02-09 20:51:20|1245.63|1234.83|1245.72|1234.92|1245.9|1235.1|1245.35|1234.55|4
1644439890000|2022-02-09 20:51:30|1245.68|1234.88|1245.72|1234.92|1245.9|1235.1|1245.47|1234.67|7
1644439900000|2022-02-09 20:51:40|1245.65|1234.85|1245.7|1234.9|1245.9|1235.1|1245.65|1234.85|4
1644439910000|2022-02-09 20:51:50|1245.62|1234.82|1245.34|1234.54|1245.62|1234.82|1245.34|1234.54|2
1644439920000|2022-02-09 20:52:00|1245.37|1234.57|1244.84|1234.04|1245.37|1234.57|1244.72|1233.92|8
1644439930000|2022-02-09 20:52:10|1243.9|1233.1|1244.34|1233.54|1244.84|1234.04|1243.9|1233.1|7
1644439940000|2022-02-09 20:52:20|1244.62|1233.82|1244.75|1233.95|1244.75|1233.95|1244.34|1233.54|6
1644439950000|2022-02-09 20:52:30|1244.59|1233.79|1244.62|1233.82|1244.62|1233.82|1244.59|1233.79|2
1644439970000|2022-02-09 20:52:50|1244.34|1233.54|1244.34|1233.54|1244.84|1234.04|1244.34|1233.54|3
1644439980000|2022-02-09 20:53:00|1244.62|1233.82|1244.75|1233.95|1244.75|1233.95|1244.34|1233.54|5
1644440000000|2022-02-09 20:53:20|1244.74|1233.94|1244.84|1234.04|1244.84|1234.04|1243.9|1233.1|6
1644440010000|2022-02-09 20:53:30|1243.9|1233.1|1244.2|1233.4|1244.84|1234.04|1243.9|1233.1|6
1644440020000|2022-02-09 20:53:40|1243.99|1233.19|1243.82|1233.02|1244.2|1233.4|1243.72|1232.92|8
1644440030000|2022-02-09 20:53:50|1244.15|1233.35|1244.15|1233.35|1244.15|1233.35|1244.15|1233.35|1
1644440040000|2022-02-09 20:54:00|1243.82|1233.02|1243.72|1232.92|1244.15|1233.35|1243.72|1232.92|4
1644440050000|2022-02-09 20:54:10|1243.4|1232.6|1242.35|1231.55|1243.4|1232.6|1242.12|1231.32|7
1644440060000|2022-02-09 20:54:20|1241.85|1231.05|1242.25|1231.45|1242.4|1231.6|1241.85|1231.05|10
1644440070000|2022-02-09 20:54:30|1242.35|1231.55|1242.15|1231.35|1242.35|1231.55|1242.15|1231.35|3
1644440080000|2022-02-09 20:54:40|1242.13|1231.33|1241.75|1230.95|1242.13|1231.33|1241.67|1230.87|5
1644440090000|2022-02-09 20:54:50|1241.31|1230.51|1241.45|1230.65|1241.45|1230.65|1241.27|1230.47|3
1644440100000|2022-02-09 20:55:00|1241.14|1230.34|1241.12|1230.32|1241.14|1230.34|1240.05|1229.25|10
1644440110000|2022-02-09 20:55:10|1240.96|1230.16|1241.15|1230.35|1241.2|1230.4|1240.96|1230.16|4
1644440120000|2022-02-09 20:55:20|1241.35|1230.55|1240.8|1230|1241.35|1230.55|1240.55|1229.75|6
1644440130000|2022-02-09 20:55:30|1240.94|1230.14|1241.12|1230.32|1241.17|1230.37|1240.94|1230.14|5
1644440140000|2022-02-09 20:55:40|1241.19|1230.39|1241.19|1230.39|1241.19|1230.39|1241.19|1230.39|1
1644440160000|2022-02-09 20:56:00|1240.9|1230.1|1240.9|1230.1|1240.9|1230.1|1240.9|1230.1|1
1644440170000|2022-02-09 20:56:10|1241.09|1230.29|1242.03|1231.23|1242.09|1231.29|1241.09|1230.29|5
1644440180000|2022-02-09 20:56:20|1242.13|1231.33|1242.15|1231.35|1242.35|1231.55|1242.13|1231.33|3
1644440190000|2022-02-09 20:56:30|1242.44|1231.64|1242.44|1231.64|1242.44|1231.64|1242.44|1231.64|1
1644440200000|2022-02-09 20:56:40|1242.38|1231.58|1241.9|1231.1|1242.38|1231.58|1241.9|1231.1|3
1644440210000|2022-02-09 20:56:50|1242.32|1231.52|1242.22|1231.42|1242.32|1231.52|1242.22|1231.42|2
1644440220000|2022-02-09 20:57:00|1242.25|1231.45|1242.25|1231.45|1242.25|1231.45|1242.25|1231.45|1
1644440230000|2022-02-09 20:57:10|1242.19|1231.39|1242.28|1231.48|1242.28|1231.48|1241.99|1231.19|3
1644440240000|2022-02-09 20:57:20|1242.62|1231.82|1242.32|1231.52|1242.62|1231.82|1242.32|1231.52|3
1644440250000|2022-02-09 20:57:30|1241.9|1231.1|1241.65|1230.85|1241.9|1231.1|1241.65|1230.85|3
1644440280000|2022-02-09 20:58:00|1241.47|1230.67|1241.05|1230.25|1241.55|1230.75|1241.05|1230.25|6
1644440290000|2022-02-09 20:58:10|1241.36|1230.56|1241.36|1230.56|1241.36|1230.56|1241.36|1230.56|1
1644440300000|2022-02-09 20:58:20|1241.05|1230.25|1241.05|1230.25|1241.36|1230.56|1241.05|1230.25|5
1644440310000|2022-02-09 20:58:30|1241.36|1230.56|1241.62|1230.82|1241.62|1230.82|1241.05|1230.25|6
1644440320000|2022-02-09 20:58:40|1241.2|1230.4|1241.62|1230.82|1241.62|1230.82|1241.2|1230.4|2
1644440340000|2022-02-09 20:59:00|1241.2|1230.4|1241|1230.2|1241.62|1230.82|1241|1230.2|4
1644440350000|2022-02-09 20:59:10|1241.25|1230.45|1242.03|1231.23|1242.25|1231.45|1241.25|1230.45|6
1644440360000|2022-02-09 20:59:20|1242.15|1231.35|1242.15|1231.35|1242.45|1231.65|1241.9|1231.1|6
1644440370000|2022-02-09 20:59:30|1242.57|1231.77|1242.57|1231.77|1242.57|1231.77|1242.15|1231.35|5
1644440380000|2022-02-09 20:59:40|1242.15|1231.35|1242.57|1231.77|1242.57|1231.77|1242.15|1231.35|2
1644440390000|2022-02-09 20:59:50|1242.15|1231.35|1242.1|1231.3|1242.15|1231.35|1242.1|1231.3|2
1644440400000|2022-02-09 21:00:00|1243.1|1232.3|1242.52|1231.72|1243.1|1232.3|1242.52|1231.72|3
1644440410000|2022-02-09 21:00:10|1242.35|1231.55|1241.73|1230.93|1242.35|1231.55|1241.73|1230.93|7
1644440440000|2022-02-09 21:00:40|1241.53|1230.73|1241.53|1230.73|1241.53|1230.73|1241.53|1230.73|1
1644440460000|2022-02-09 21:01:00|1241.32|1230.52|1241.87|1231.07|1242.32|1231.52|1241.03|1230.23|4
1644440470000|2022-02-09 21:01:10|1242.3|1231.5|1242.97|1232.17|1245.46|1234.66|1242.3|1231.5|26
1644440480000|2022-02-09 21:01:20|1243.25|1232.45|1243.15|1232.35|1243.3|1232.5|1243.15|1232.35|4
1644440490000|2022-02-09 21:01:30|1243.22|1232.42|1242.4|1231.6|1243.29|1232.49|1242.4|1231.6|7
1644440500000|2022-02-09 21:01:40|1241.9|1231.1|1242.14|1231.34|1242.4|1231.6|1241.9|1231.1|3
1644440510000|2022-02-09 21:01:50|1241.64|1230.84|1241.55|1230.75|1242.14|1231.34|1241.55|1230.75|5
1644440520000|2022-02-09 21:02:00|1241.14|1230.34|1241.1|1230.3|1241.55|1230.75|1241.1|1230.3|8
1644440530000|2022-02-09 21:02:10|1241.52|1230.72|1241.14|1230.34|1241.55|1230.75|1241.1|1230.3|5
1644440540000|2022-02-09 21:02:20|1241.55|1230.75|1241.55|1230.75|1241.55|1230.75|1241.55|1230.75|1
1644440550000|2022-02-09 21:02:30|1241.47|1230.67|1241.47|1230.67|1241.47|1230.67|1241.47|1230.67|1
1644440560000|2022-02-09 21:02:40|1241.05|1230.25|1241.64|1230.84|1241.67|1230.87|1241.05|1230.25|7
1644440570000|2022-02-09 21:02:50|1241.14|1230.34|1242.25|1231.45|1242.25|1231.45|1241.14|1230.34|6
1644440580000|2022-02-09 21:03:00|1241.75|1230.95|1241.64|1230.84|1242.18|1231.38|1241.64|1230.84|7
1644440590000|2022-02-09 21:03:10|1241.1|1230.3|1241.14|1230.34|1241.52|1230.72|1241.1|1230.3|4
1644440600000|2022-02-09 21:03:20|1241.49|1230.69|1241.49|1230.69|1241.49|1230.69|1241.36|1230.56|3
1644440610000|2022-02-09 21:03:30|1241.35|1230.55|1241.49|1230.69|1241.49|1230.69|1241.3|1230.5|5
1644440620000|2022-02-09 21:03:40|1241.25|1230.45|1241.74|1230.94|1241.78|1230.98|1241.25|1230.45|4
1644440630000|2022-02-09 21:03:50|1241.9|1231.1|1241.55|1230.75|1241.9|1231.1|1241.55|1230.75|2
1644440640000|2022-02-09 21:04:00|1241.69|1230.89|1241.28|1230.48|1241.69|1230.89|1241.28|1230.48|2
1644440650000|2022-02-09 21:04:10|1241.36|1230.56|1241.4|1230.6|1241.4|1230.6|1241.35|1230.55|4
1644440660000|2022-02-09 21:04:20|1241.28|1230.48|1241.76|1230.96|1241.76|1230.96|1241.25|1230.45|6
1644440670000|2022-02-09 21:04:30|1241.5|1230.7|1242.4|1231.6|1242.4|1231.6|1241.5|1230.7|4
1644440680000|2022-02-09 21:04:40|1242.68|1231.88|1242.66|1231.86|1242.68|1231.88|1242.66|1231.86|2
1644440700000|2022-02-09 21:05:00|1242.4|1231.6|1242.4|1231.6|1242.9|1232.1|1242.4|1231.6|4
1644440710000|2022-02-09 21:05:10|1242.66|1231.86|1242.66|1231.86|1242.66|1231.86|1242.66|1231.86|1
1644440720000|2022-02-09 21:05:20|1242.15|1231.35|1243.32|1232.52|1243.76|1232.96|1242.15|1231.35|4
1644440730000|2022-02-09 21:05:30|1243.29|1232.49|1243.1|1232.3|1243.29|1232.49|1243.05|1232.25|3
1644440740000|2022-02-09 21:05:40|1243.64|1232.84|1244.25|1233.45|1244.25|1233.45|1243.15|1232.35|8
1644440760000|2022-02-09 21:06:00|1243.91|1233.11|1243.91|1233.11|1243.91|1233.11|1243.91|1233.11|1
1644440770000|2022-02-09 21:06:10|1243.86|1233.06|1244.46|1233.66|1244.52|1233.72|1243.86|1233.06|6
1644440780000|2022-02-09 21:06:20|1244.42|1233.62|1244.91|1234.11|1245.02|1234.22|1244.36|1233.56|6
1644440800000|2022-02-09 21:06:40|1245.1|1234.3|1245.41|1234.61|1245.41|1234.61|1245.1|1234.3|2
1644440810000|2022-02-09 21:06:50|1245.35|1234.55|1244.92|1234.12|1245.35|1234.55|1244.92|1234.12|4
1644440820000|2022-02-09 21:07:00|1244.5|1233.7|1245.1|1234.3|1245.1|1234.3|1244.5|1233.7|4
1644440830000|2022-02-09 21:07:10|1244.79|1233.99|1244.6|1233.8|1245.1|1234.3|1244.6|1233.8|3
1644440840000|2022-02-09 21:07:20|1244.9|1234.1|1244.9|1234.1|1244.9|1234.1|1244.9|1234.1|1
1644440850000|2022-02-09 21:07:30|1244.72|1233.92|1244.9|1234.1|1244.9|1234.1|1244.72|1233.92|2
1644440860000|2022-02-09 21:07:40|1244.72|1233.92|1244.72|1233.92|1244.72|1233.92|1244.72|1233.92|1
1644440870000|2022-02-09 21:07:50|1244.85|1234.05|1244.9|1234.1|1244.9|1234.1|1244.85|1234.05|2
1644440880000|2022-02-09 21:08:00|1244.86|1234.06|1245.4|1234.6|1245.67|1234.87|1244.86|1234.06|5
1644440910000|2022-02-09 21:08:30|1245.15|1234.35|1245.15|1234.35|1245.15|1234.35|1245.15|1234.35|1
1644440920000|2022-02-09 21:08:40|1245.13|1234.33|1245.59|1234.79|1245.59|1234.79|1245.13|1234.33|3
1644440930000|2022-02-09 21:08:50|1245.14|1234.34|1245.2|1234.4|1245.2|1234.4|1245.14|1234.34|2
1644440940000|2022-02-09 21:09:00|1245.59|1234.79|1245.7|1234.9|1245.7|1234.9|1245.59|1234.79|2
1644440950000|2022-02-09 21:09:10|1245.25|1234.45|1245.25|1234.45|1245.25|1234.45|1245.25|1234.45|1
1644440960000|2022-02-09 21:09:20|1245.05|1234.25|1245.05|1234.25|1245.05|1234.25|1245.05|1234.25|1
1644440970000|2022-02-09 21:09:30|1245.14|1234.34|1245.14|1234.34|1245.14|1234.34|1245.14|1234.34|1
1644441000000|2022-02-09 21:10:00|1245.34|1234.54|1245.34|1234.54|1245.34|1234.54|1245.34|1234.54|1
1644441040000|2022-02-09 21:10:40|1244.96|1234.16|1244.75|1233.95|1245.19|1234.39|1244.75|1233.95|3
1644441050000|2022-02-09 21:10:50|1245.14|1234.34|1245.34|1234.54|1245.88|1235.08|1245.14|1234.34|5
1644441060000|2022-02-09 21:11:00|1245.88|1235.08|1244.9|1234.1|1245.88|1235.08|1244.9|1234.1|9
1644441070000|2022-02-09 21:11:10|1245.4|1234.6|1245|1234.2|1245.4|1234.6|1244.4|1233.6|5
1644441090000|2022-02-09 21:11:30|1245.4|1234.6|1245.4|1234.6|1245.4|1234.6|1245.4|1234.6|1
1644441100000|2022-02-09 21:11:40|1244.9|1234.1|1245.15|1234.35|1245.15|1234.35|1244.9|1234.1|2
1644441120000|2022-02-09 21:12:00|1245.4|1234.6|1245.4|1234.6|1245.4|1234.6|1245.4|1234.6|1
1644441140000|2022-02-09 21:12:20|1244.9|1234.1|1244.9|1234.1|1244.9|1234.1|1244.9|1234.1|1
1644441150000|2022-02-09 21:12:30|1244.4|1233.6|1244.9|1234.1|1244.9|1234.1|1244.4|1233.6|6
1644441160000|2022-02-09 21:12:40|1244.4|1233.6|1244.82|1234.02|1244.82|1234.02|1244.4|1233.6|2
1644441170000|2022-02-09 21:12:50|1244.46|1233.66|1244.46|1233.66|1244.46|1233.66|1244.45|1233.65|3
1644441180000|2022-02-09 21:13:00|1244.42|1233.62|1244.42|1233.62|1244.42|1233.62|1244.42|1233.62|1
1644441190000|2022-02-09 21:13:10|1244|1233.2|1244|1233.2|1244|1233.2|1244|1233.2|1
1644441200000|2022-02-09 21:13:20|1244.42|1233.62|1244|1233.2|1244.42|1233.62|1244|1233.2|2
1644441210000|2022-02-09 21:13:30|1244.42|1233.62|1245.27|1234.47|1245.27|1234.47|1244.42|1233.62|5
1644441220000|2022-02-09 21:13:40|1245.36|1234.56|1245.15|1234.35|1245.69|1234.89|1245.15|1234.35|6
1644441230000|2022-02-09 21:13:50|1245.6|1234.8|1245.84|1235.04|1245.84|1235.04|1245.57|1234.77|5
1644441240000|2022-02-09 21:14:00|1245.79|1234.99|1245.79|1234.99|1245.79|1234.99|1245.79|1234.99|1
1644441250000|2022-02-09 21:14:10|1245.88|1235.08|1245.83|1235.03|1246.33|1235.53|1245.78|1234.98|4
1644441260000|2022-02-09 21:14:20|1246.14|1235.34|1246.14|1235.34|1246.14|1235.34|1245.83|1235.03|7
1644441280000|2022-02-09 21:14:40|1246.08|1235.28|1246.33|1235.53|1246.33|1235.53|1246.08|1235.28|5
1644441300000|2022-02-09 21:15:00|1245.83|1235.03|1244.81|1234.01|1245.83|1235.03|1244.81|1234.01|4
1644441310000|2022-02-09 21:15:10|1245.13|1234.33|1245.13|1234.33|1245.13|1234.33|1245.13|1234.33|1
1644441340000|2022-02-09 21:15:40|1244.81|1234.01|1244.81|1234.01|1244.81|1234.01|1244.81|1234.01|1
1644441350000|2022-02-09 21:15:50|1245.13|1234.33|1245.13|1234.33|1245.13|1234.33|1245.13|1234.33|1
1644441360000|2022-02-09 21:16:00|1245.47|1234.67|1245.47|1234.67|1245.47|1234.67|1245.47|1234.67|1
1644441370000|2022-02-09 21:16:10|1245.27|1234.47|1245.27|1234.47|1245.27|1234.47|1245.27|1234.47|1
1644441380000|2022-02-09 21:16:20|1245.32|1234.52|1245.32|1234.52|1245.32|1234.52|1245.32|1234.52|1
1644441390000|2022-02-09 21:16:30|1245|1234.2|1245|1234.2|1245|1234.2|1245|1234.2|1
1644441400000|2022-02-09 21:16:40|1245.32|1234.52|1245.42|1234.62|1245.5|1234.7|1245.32|1234.52|4
1644441410000|2022-02-09 21:16:50|1245|1234.2|1245|1234.2|1245|1234.2|1245|1234.2|1
1644441470000|2022-02-09 21:17:50|1245.42|1234.62|1245.15|1234.35|1245.42|1234.62|1245.15|1234.35|3
1644441480000|2022-02-09 21:18:00|1244.15|1233.35|1244.15|1233.35|1244.15|1233.35|1244.15|1233.35|1
1644441530000|2022-02-09 21:18:50|1244|1233.2|1244.12|1233.32|1244.4|1233.6|1244|1233.2|7
1644441540000|2022-02-09 21:19:00|1243.62|1232.82|1243.87|1233.07|1244.12|1233.32|1243.62|1232.82|4
1644441550000|2022-02-09 21:19:10|1244.12|1233.32|1243.87|1233.07|1244.12|1233.32|1243.87|1233.07|2
1644441560000|2022-02-09 21:19:20|1243.8|1233|1243.54|1232.74|1243.8|1233|1243.47|1232.67|3
1644441570000|2022-02-09 21:19:30|1243.12|1232.32|1243.12|1232.32|1243.12|1232.32|1243.12|1232.32|1
1644441580000|2022-02-09 21:19:40|1243.05|1232.25|1243.37|1232.57|1243.47|1232.67|1243.05|1232.25|3
1644441590000|2022-02-09 21:19:50|1243.3|1232.5|1243.33|1232.53|1243.33|1232.53|1243.22|1232.42|3
1644441600000|2022-02-09 21:20:00|1243.15|1232.35|1242.9|1232.1|1243.65|1232.85|1242.9|1232.1|6
1644441610000|2022-02-09 21:20:10|1243.22|1232.42|1243.53|1232.73|1243.64|1232.84|1242.9|1232.1|6
1644441620000|2022-02-09 21:20:20|1243.3|1232.5|1243.35|1232.55|1243.53|1232.73|1243.3|1232.5|5
1644441640000|2022-02-09 21:20:40|1243.53|1232.73|1243.34|1232.54|1243.53|1232.73|1243.17|1232.37|5
1644441660000|2022-02-09 21:21:00|1243.15|1232.35|1243.15|1232.35|1243.15|1232.35|1243.15|1232.35|1
1644441670000|2022-02-09 21:21:10|1242.15|1231.35|1242.14|1231.34|1242.25|1231.45|1242.1|1231.3|4
1644441680000|2022-02-09 21:21:20|1242.4|1231.6|1242.42|1231.62|1242.42|1231.62|1242.11|1231.31|8
1644441700000|2022-02-09 21:21:40|1242.31|1231.51|1242.31|1231.51|1242.5|1231.7|1242.31|1231.51|3
1644441710000|2022-02-09 21:21:50|1242|1231.2|1243.19|1232.39|1243.19|1232.39|1242|1231.2|4
1644441720000|2022-02-09 21:22:00|1243.15|1232.35|1243.39|1232.59|1243.45|1232.65|1242.9|1232.1|6
1644441750000|2022-02-09 21:22:30|1243.52|1232.72|1243.57|1232.77|1243.57|1232.77|1243.49|1232.69|3
1644441760000|2022-02-09 21:22:40|1243.49|1232.69|1243.41|1232.61|1243.49|1232.69|1243.41|1232.61|4
1644441770000|2022-02-09 21:22:50|1243.42|1232.62|1243.4|1232.6|1243.42|1232.62|1243.4|1232.6|2
1644441780000|2022-02-09 21:23:00|1243.41|1232.61|1243.31|1232.51|1243.5|1232.7|1243.31|1232.51|8
1644441790000|2022-02-09 21:23:10|1243|1232.2|1243|1232.2|1243|1232.2|1243|1232.2|1
1644441810000|2022-02-09 21:23:30|1243.25|1232.45|1243.25|1232.45|1243.25|1232.45|1243.25|1232.45|1
1644441830000|2022-02-09 21:23:50|1243.23|1232.43|1243.21|1232.41|1243.23|1232.43|1243.21|1232.41|2
1644441860000|2022-02-09 21:24:20|1243.01|1232.21|1243.25|1232.45|1243.57|1232.77|1243.01|1232.21|9
1644441870000|2022-02-09 21:24:30|1243.01|1232.21|1243.33|1232.53|1243.33|1232.53|1243.01|1232.21|2
1644441890000|2022-02-09 21:24:50|1243.51|1232.71|1243.39|1232.59|1243.51|1232.71|1243.38|1232.58|5
1644441900000|2022-02-09 21:25:00|1243.28|1232.48|1242.68|1231.88|1243.28|1232.48|1242.65|1231.85|5
1644441910000|2022-02-09 21:25:10|1242.57|1231.77|1242.57|1231.77|1242.57|1231.77|1242.57|1231.77|1
1644441920000|2022-02-09 21:25:20|1242.65|1231.85|1243.15|1232.35|1243.15|1232.35|1242.65|1231.85|2
1644441940000|2022-02-09 21:25:40|1242.65|1231.85|1242.59|1231.79|1243.15|1232.35|1242.52|1231.72|7
1644441950000|2022-02-09 21:25:50|1242.68|1231.88|1241.9|1231.1|1242.68|1231.88|1241.9|1231.1|5
1644441960000|2022-02-09 21:26:00|1241.72|1230.92|1241.72|1230.92|1241.72|1230.92|1241.72|1230.92|1
1644441970000|2022-02-09 21:26:10|1242.05|1231.25|1242.43|1231.63|1242.43|1231.63|1241.82|1231.02|5
1644441980000|2022-02-09 21:26:20|1242.21|1231.41|1242.13|1231.33|1242.21|1231.41|1242.13|1231.33|2
1644441990000|2022-02-09 21:26:30|1242.46|1231.66|1242.46|1231.66|1242.47|1231.67|1242.27|1231.47|4
1644442010000|2022-02-09 21:26:50|1242.18|1231.38|1242.18|1231.38|1242.18|1231.38|1242.18|1231.38|1
1644442030000|2022-02-09 21:27:10|1241.84|1231.04|1241.9|1231.1|1241.9|1231.1|1241.84|1231.04|3
1644442050000|2022-02-09 21:27:30|1242.4|1231.6|1241.9|1231.1|1242.46|1231.66|1241.74|1230.94|6
1644442060000|2022-02-09 21:27:40|1242.4|1231.6|1241.9|1231.1|1242.46|1231.66|1241.9|1231.1|4
1644442080000|2022-02-09 21:28:00|1241.73|1230.93|1241.73|1230.93|1241.73|1230.93|1241.73|1230.93|1
1644442090000|2022-02-09 21:28:10|1241.82|1231.02|1241.82|1231.02|1241.82|1231.02|1241.82|1231.02|1
1644442100000|2022-02-09 21:28:20|1242.15|1231.35|1242.31|1231.51|1242.32|1231.52|1242.15|1231.35|6
1644442120000|2022-02-09 21:28:40|1242.42|1231.62|1242.42|1231.62|1242.42|1231.62|1242.42|1231.62|1
1644442130000|2022-02-09 21:28:50|1242.68|1231.88|1242.77|1231.97|1242.77|1231.97|1242.68|1231.88|2
1644442140000|2022-02-09 21:29:00|1242.4|1231.6|1241.9|1231.1|1242.4|1231.6|1241.9|1231.1|4
1644442150000|2022-02-09 21:29:10|1242.4|1231.6|1241.9|1231.1|1242.4|1231.6|1241.9|1231.1|2
1644442170000|2022-02-09 21:29:30|1241.83|1231.03|1241.3|1230.5|1241.83|1231.03|1241.26|1230.46|4
1644442180000|2022-02-09 21:29:40|1241.15|1230.35|1241.15|1230.35|1241.15|1230.35|1241.15|1230.35|1
1644442200000|2022-02-09 21:30:00|1241.4|1230.6|1240.79|1229.99|1241.4|1230.6|1240.79|1229.99|4
1644442210000|2022-02-09 21:30:10|1240.76|1229.96|1240.61|1229.81|1240.76|1229.96|1240.61|1229.81|4
1644442230000|2022-02-09 21:30:30|1240.57|1229.77|1241.08|1230.28|1241.08|1230.28|1240.15|1229.35|6
1644442240000|2022-02-09 21:30:40|1241.18|1230.38|1240.9|1230.1|1241.18|1230.38|1240.9|1230.1|2
1644442250000|2022-02-09 21:30:50|1241.1|1230.3|1241.48|1230.68|1241.52|1230.72|1241.1|1230.3|4
1644442260000|2022-02-09 21:31:00|1241.31|1230.51|1241.01|1230.21|1241.32|1230.52|1240.97|1230.17|5
1644442270000|2022-02-09 21:31:10|1241.1|1230.3|1241.1|1230.3|1241.1|1230.3|1241.1|1230.3|1
1644442280000|2022-02-09 21:31:20|1241.01|1230.21|1241.51|1230.71|1241.51|1230.71|1241.01|1230.21|2
1644442290000|2022-02-09 21:31:30|1240.68|1229.88|1241.51|1230.71|1241.51|1230.71|1240.68|1229.88|3
1644442300000|2022-02-09 21:31:40|1241.23|1230.43|1241.43|1230.63|1241.75|1230.95|1241.01|1230.21|5
1644442310000|2022-02-09 21:31:50|1241.51|1230.71|1241.51|1230.71|1241.51|1230.71|1241.51|1230.71|1
1644442320000|2022-02-09 21:32:00|1241.23|1230.43|1240.9|1230.1|1241.23|1230.43|1240.9|1230.1|3
1644442330000|2022-02-09 21:32:10|1240.82|1230.02|1240.8|1230|1240.82|1230.02|1240.8|1230|2
1644442340000|2022-02-09 21:32:20|1240.9|1230.1|1239.9|1229.1|1240.9|1230.1|1239.9|1229.1|3
1644442350000|2022-02-09 21:32:30|1239.7|1228.9|1239.3|1228.5|1239.7|1228.9|1239.29|1228.49|3
1644442360000|2022-02-09 21:32:40|1239.29|1228.49|1239.72|1228.92|1239.9|1229.1|1239.29|1228.49|7
1644442370000|2022-02-09 21:32:50|1239.4|1228.6|1239.72|1228.92|1239.9|1229.1|1239.4|1228.6|3
1644442380000|2022-02-09 21:33:00|1239.4|1228.6|1238.83|1228.03|1239.4|1228.6|1238.83|1228.03|2
1644442390000|2022-02-09 21:33:10|1238.81|1228.01|1238.81|1228.01|1238.81|1228.01|1238.81|1228.01|1
1644442400000|2022-02-09 21:33:20|1238.8|1228|1239.15|1228.35|1239.3|1228.5|1238.8|1228|3
1644442410000|2022-02-09 21:33:30|1238.9|1228.1|1239.22|1228.42|1239.4|1228.6|1238.9|1228.1|3
1644442420000|2022-02-09 21:33:40|1239.4|1228.6|1239.22|1228.42|1239.4|1228.6|1239.22|1228.42|3
1644442430000|2022-02-09 21:33:50|1239.35|1228.55|1239.23|1228.43|1239.35|1228.55|1238.73|1227.93|6
1644442440000|2022-02-09 21:34:00|1238.73|1227.93|1238.73|1227.93|1238.8|1228|1238.73|1227.93|4
1644442450000|2022-02-09 21:34:10|1238.6|1227.8|1237.96|1227.16|1238.6|1227.8|1237.96|1227.16|3
1644442460000|2022-02-09 21:34:20|1237.71|1226.91|1237.29|1226.49|1237.71|1226.91|1237.29|1226.49|2
1644442470000|2022-02-09 21:34:30|1237.1|1226.3|1237.73|1226.93|1237.73|1226.93|1237.1|1226.3|4
1644442490000|2022-02-09 21:34:50|1238.48|1227.68|1238.23|1227.43|1238.54|1227.74|1237.67|1226.87|5
1644442500000|2022-02-09 21:35:00|1238.2|1227.4|1238.23|1227.43|1238.23|1227.43|1238.2|1227.4|2
1644442510000|2022-02-09 21:35:10|1238.3|1227.5|1240.13|1229.33|1240.13|1229.33|1238.23|1227.43|11
1644442520000|2022-02-09 21:35:20|1240.29|1229.49|1240.57|1229.77|1240.57|1229.77|1240.29|1229.49|2
1644442540000|2022-02-09 21:35:40|1240.28|1229.48|1240.78|1229.98|1240.78|1229.98|1240.28|1229.48|2
1644442550000|2022-02-09 21:35:50|1240.59|1229.79|1240.59|1229.79|1240.59|1229.79|1240.59|1229.79|1
1644442560000|2022-02-09 21:36:00|1240.7|1229.9|1241.03|1230.23|1241.03|1230.23|1240.7|1229.9|2
1644442570000|2022-02-09 21:36:10|1241.25|1230.45|1241.25|1230.45|1241.25|1230.45|1241.25|1230.45|1
1644442580000|2022-02-09 21:36:20|1241.28|1230.48|1241.28|1230.48|1241.3|1230.5|1241.28|1230.48|3
1644442590000|2022-02-09 21:36:30|1241.14|1230.34|1241.63|1230.83|1241.63|1230.83|1241.14|1230.34|3
1644442600000|2022-02-09 21:36:40|1241.2|1230.4|1241.9|1231.1|1241.9|1231.1|1241.2|1230.4|2
1644442620000|2022-02-09 21:37:00|1241.55|1230.75|1241.9|1231.1|1241.9|1231.1|1241.55|1230.75|2
1644442630000|2022-02-09 21:37:10|1241.4|1230.6|1241.4|1230.6|1241.4|1230.6|1241.4|1230.6|1
1644442640000|2022-02-09 21:37:20|1241.71|1230.91|1241.71|1230.91|1241.71|1230.91|1241.71|1230.91|1
1644442650000|2022-02-09 21:37:30|1241.4|1230.6|1241.71|1230.91|1241.71|1230.91|1241.27|1230.47|4
1644442660000|2022-02-09 21:37:40|1241.9|1231.1|1241.71|1230.91|1241.9|1231.1|1241.71|1230.91|2
1644442670000|2022-02-09 21:37:50|1241.69|1230.89|1241.9|1231.1|1241.9|1231.1|1241.21|1230.41|4
1644442680000|2022-02-09 21:38:00|1241.33|1230.53|1241.9|1231.1|1241.9|1231.1|1241.33|1230.53|2
1644442690000|2022-02-09 21:38:10|1241.46|1230.66|1241.69|1230.89|1241.69|1230.89|1241.46|1230.66|2
1644442700000|2022-02-09 21:38:20|1241.71|1230.91|1241.8|1231|1241.8|1231|1241.15|1230.35|4
1644442720000|2022-02-09 21:38:40|1241.45|1230.65|1241.45|1230.65|1241.45|1230.65|1241.45|1230.65|1
1644442730000|2022-02-09 21:38:50|1241.9|1231.1|1241.9|1231.1|1241.9|1231.1|1241.5|1230.7|3
1644442740000|2022-02-09 21:39:00|1241.7|1230.9|1241.82|1231.02|1241.82|1231.02|1241.7|1230.9|2
1644442750000|2022-02-09 21:39:10|1241.4|1230.6|1241.9|1231.1|1241.9|1231.1|1241.34|1230.54|4
1644442760000|2022-02-09 21:39:20|1242.9|1232.1|1242.71|1231.91|1242.9|1232.1|1242.47|1231.67|3
1644442780000|2022-02-09 21:39:40|1242.75|1231.95|1242.82|1232.02|1242.82|1232.02|1242.75|1231.95|2
1644442810000|2022-02-09 21:40:10|1242.69|1231.89|1242.63|1231.83|1242.69|1231.89|1242.63|1231.83|2
1644442820000|2022-02-09 21:40:20|1242.9|1232.1|1242.9|1232.1|1242.9|1232.1|1242.9|1232.1|1
1644442830000|2022-02-09 21:40:30|1242.65|1231.85|1242.9|1232.1|1242.9|1232.1|1242.65|1231.85|2
1644442840000|2022-02-09 21:40:40|1242.78|1231.98|1243|1232.2|1243|1232.2|1242.78|1231.98|2
1644442850000|2022-02-09 21:40:50|1242.26|1231.46|1242.4|1231.6|1242.4|1231.6|1242.26|1231.46|2
1644442860000|2022-02-09 21:41:00|1242.26|1231.46|1242.26|1231.46|1242.26|1231.46|1242.26|1231.46|1
1644442880000|2022-02-09 21:41:20|1242.35|1231.55|1242.35|1231.55|1242.35|1231.55|1242.26|1231.46|3
1644442890000|2022-02-09 21:41:30|1242.26|1231.46|1242.26|1231.46|1242.26|1231.46|1242.26|1231.46|1
1644442910000|2022-02-09 21:41:50|1242.45|1231.65|1242.45|1231.65|1242.45|1231.65|1242.45|1231.65|1
1644442920000|2022-02-09 21:42:00|1242.26|1231.46|1242.29|1231.49|1242.33|1231.53|1242.26|1231.46|4
1644442930000|2022-02-09 21:42:10|1242.26|1231.46|1243.24|1232.44|1243.24|1232.44|1242.26|1231.46|4
1644442940000|2022-02-09 21:42:20|1243.27|1232.47|1243.34|1232.54|1243.55|1232.75|1242.78|1231.98|8
1644442950000|2022-02-09 21:42:30|1243.55|1232.75|1243.08|1232.28|1243.55|1232.75|1243.08|1232.28|2
1644442960000|2022-02-09 21:42:40|1243.2|1232.4|1243.1|1232.3|1243.55|1232.75|1242.9|1232.1|7
1644442970000|2022-02-09 21:42:50|1243.55|1232.75|1243.15|1232.35|1243.55|1232.75|1243.15|1232.35|2
1644442980000|2022-02-09 21:43:00|1243.55|1232.75|1243.25|1232.45|1243.55|1232.75|1243.25|1232.45|2
1644442990000|2022-02-09 21:43:10|1243.55|1232.75|1243.55|1232.75|1243.55|1232.75|1243.55|1232.75|1
1644443000000|2022-02-09 21:43:20|1243.17|1232.37|1243.17|1232.37|1243.17|1232.37|1243.17|1232.37|1
1644443020000|2022-02-09 21:43:40|1243.19|1232.39|1243.05|1232.25|1243.19|1232.39|1242.73|1231.93|4
1644443030000|2022-02-09 21:43:50|1242.9|1232.1|1242.9|1232.1|1242.9|1232.1|1242.85|1232.05|3
1644443040000|2022-02-09 21:44:00|1242.49|1231.69|1242.9|1232.1|1242.9|1232.1|1242.49|1231.69|2
1644443060000|2022-02-09 21:44:20|1242.44|1231.64|1242.9|1232.1|1242.9|1232.1|1242.44|1231.64|2
1644443070000|2022-02-09 21:44:30|1242.4|1231.6|1242.4|1231.6|1242.9|1232.1|1242.4|1231.6|3
1644443080000|2022-02-09 21:44:40|1242.9|1232.1|1241.9|1231.1|1242.9|1232.1|1241.9|1231.1|3
1644443090000|2022-02-09 21:44:50|1241.43|1230.63|1241.25|1230.45|1241.43|1230.63|1241.25|1230.45|2
1644443100000|2022-02-09 21:45:00|1241.14|1230.34|1241.3|1230.5|1241.3|1230.5|1241.11|1230.31|5
1644443110000|2022-02-09 21:45:10|1241.65|1230.85|1241.06|1230.26|1241.65|1230.85|1241.06|1230.26|5
1644443130000|2022-02-09 21:45:30|1241.35|1230.55|1241.26|1230.46|1241.85|1231.05|1241.26|1230.46|7
1644443140000|2022-02-09 21:45:40|1241.25|1230.45|1241.25|1230.45|1241.25|1230.45|1241.25|1230.45|1
1644443150000|2022-02-09 21:45:50|1240.19|1229.39|1240.25|1229.45|1240.25|1229.45|1240.19|1229.39|2
1644443160000|2022-02-09 21:46:00|1240.67|1229.87|1240.67|1229.87|1240.67|1229.87|1240.67|1229.87|1
1644443170000|2022-02-09 21:46:10|1240.52|1229.72|1240.52|1229.72|1240.6|1229.8|1240.52|1229.72|3
1644443180000|2022-02-09 21:46:20|1240.36|1229.56|1240.36|1229.56|1240.55|1229.75|1240.36|1229.56|3
1644443190000|2022-02-09 21:46:30|1240.32|1229.52|1240.65|1229.85|1240.65|1229.85|1240.32|1229.52|2
1644443220000|2022-02-09 21:47:00|1241.15|1230.35|1241.15|1230.35|1241.15|1230.35|1241.15|1230.35|1
1644443250000|2022-02-09 21:47:30|1241.26|1230.46|1240.97|1230.17|1241.26|1230.46|1240.97|1230.17|3
1644443260000|2022-02-09 21:47:40|1240.96|1230.16|1241.2|1230.4|1241.21|1230.41|1240.96|1230.16|5
1644443280000|2022-02-09 21:48:00|1241.7|1230.9|1241.12|1230.32|1241.7|1230.9|1241.12|1230.32|6
1644443290000|2022-02-09 21:48:10|1241.3|1230.5|1241.3|1230.5|1241.3|1230.5|1241.3|1230.5|1
1644443300000|2022-02-09 21:48:20|1241.12|1230.32|1241.15|1230.35|1241.15|1230.35|1241.12|1230.32|2
1644443310000|2022-02-09 21:48:30|1241.25|1230.45|1241.25|1230.45|1241.25|1230.45|1241.25|1230.45|1
1644443320000|2022-02-09 21:48:40|1241.12|1230.32|1241.45|1230.65|1241.45|1230.65|1241.12|1230.32|5
1644443330000|2022-02-09 21:48:50|1241.25|1230.45|1241.45|1230.65|1241.45|1230.65|1241.25|1230.45|3
1644443340000|2022-02-09 21:49:00|1241.72|1230.92|1241.4|1230.6|1241.72|1230.92|1241.4|1230.6|2
1644443350000|2022-02-09 21:49:10|1241.9|1231.1|1240.9|1230.1|1241.9|1231.1|1240.9|1230.1|4
1644443370000|2022-02-09 21:49:30|1240.65|1229.85|1241.25|1230.45|1241.9|1231.1|1240.65|1229.85|5
1644443380000|2022-02-09 21:49:40|1241.5|1230.7|1241.4|1230.6|1241.5|1230.7|1240.9|1230.1|4
1644443390000|2022-02-09 21:49:50|1240.9|1230.1|1240.9|1230.1|1240.9|1230.1|1240.34|1229.54|5
1644443400000|2022-02-09 21:50:00|1240.65|1229.85|1240.9|1230.1|1240.9|1230.1|1240.65|1229.85|2
1644443420000|2022-02-09 21:50:20|1240.15|1229.35|1240.04|1229.24|1240.15|1229.35|1240.04|1229.24|2
1644443430000|2022-02-09 21:50:30|1240.24|1229.44|1239.89|1229.09|1240.49|1229.69|1239.59|1228.79|4
1644443450000|2022-02-09 21:50:50|1240.11|1229.31|1240.11|1229.31|1240.11|1229.31|1240.11|1229.31|1
1644443460000|2022-02-09 21:51:00|1240.25|1229.45|1240.25|1229.45|1240.25|1229.45|1240.25|1229.45|1
1644443470000|2022-02-09 21:51:10|1240.1|1229.3|1240.1|1229.3|1240.1|1229.3|1240.1|1229.3|1
1644443480000|2022-02-09 21:51:20|1240.2|1229.4|1240.2|1229.4|1240.2|1229.4|1240.2|1229.4|1
1644443500000|2022-02-09 21:51:40|1240.62|1229.82|1240.2|1229.4|1240.62|1229.82|1240.2|1229.4|4
1644443520000|2022-02-09 21:52:00|1240.1|1229.3|1240.1|1229.3|1240.1|1229.3|1240.1|1229.3|1
1644443540000|2022-02-09 21:52:20|1240.05|1229.25|1240.05|1229.25|1240.36|1229.56|1240.05|1229.25|3
1644443550000|2022-02-09 21:52:30|1240.1|1229.3|1240.1|1229.3|1240.1|1229.3|1240.1|1229.3|1
1644443560000|2022-02-09 21:52:40|1240.41|1229.61|1240.41|1229.61|1240.41|1229.61|1240.41|1229.61|1
1644443570000|2022-02-09 21:52:50|1240.83|1230.03|1240.41|1229.61|1240.83|1230.03|1240.41|1229.61|4
1644443580000|2022-02-09 21:53:00|1240.6|1229.8|1240.3|1229.5|1240.6|1229.8|1240.3|1229.5|2
1644443590000|2022-02-09 21:53:10|1240.9|1230.1|1240.9|1230.1|1240.9|1230.1|1240.3|1229.5|4
1644443600000|2022-02-09 21:53:20|1240.4|1229.6|1239.82|1229.02|1240.4|1229.6|1239.82|1229.02|3
1644443620000|2022-02-09 21:53:40|1239.72|1228.92|1239.4|1228.6|1239.9|1229.1|1239.4|1228.6|3
1644443630000|2022-02-09 21:53:50|1238.9|1228.1|1238.69|1227.89|1238.9|1228.1|1238.51|1227.71|4
1644443640000|2022-02-09 21:54:00|1238.56|1227.76|1238.56|1227.76|1238.56|1227.76|1238.56|1227.76|1
1644443650000|2022-02-09 21:54:10|1238.69|1227.89|1238.69|1227.89|1238.69|1227.89|1238.69|1227.89|1
1644443660000|2022-02-09 21:54:20|1238.77|1227.97|1238.4|1227.6|1238.77|1227.97|1237.9|1227.1|4
1644443680000|2022-02-09 21:54:40|1238.9|1228.1|1238.62|1227.82|1238.9|1228.1|1238.62|1227.82|2
1644443700000|2022-02-09 21:55:00|1238.51|1227.71|1238.69|1227.89|1238.73|1227.93|1238.51|1227.71|3
1644443710000|2022-02-09 21:55:10|1238.63|1227.83|1238.98|1228.18|1239.38|1228.58|1238.38|1227.58|9
1644443720000|2022-02-09 21:55:20|1239.2|1228.4|1239.25|1228.45|1239.25|1228.45|1239.2|1228.4|2
1644443730000|2022-02-09 21:55:30|1240.25|1229.45|1240.23|1229.43|1240.25|1229.45|1239.9|1229.1|6
1644443740000|2022-02-09 21:55:40|1239.73|1228.93|1239.73|1228.93|1239.74|1228.94|1239.73|1228.93|3
1644443750000|2022-02-09 21:55:50|1239.4|1228.6|1238.9|1228.1|1239.73|1228.93|1237.9|1227.1|11
1644443760000|2022-02-09 21:56:00|1238.69|1227.89|1238.9|1228.1|1238.9|1228.1|1238.69|1227.89|4
1644443770000|2022-02-09 21:56:10|1238.69|1227.89|1238.4|1227.6|1238.9|1228.1|1237.9|1227.1|6
1644443780000|2022-02-09 21:56:20|1238.9|1228.1|1238.9|1228.1|1238.9|1228.1|1238.9|1228.1|1
1644443790000|2022-02-09 21:56:30|1238.4|1227.6|1237.9|1227.1|1238.4|1227.6|1237.9|1227.1|2
1644443800000|2022-02-09 21:56:40|1237.82|1227.02|1237.4|1226.6|1237.9|1227.1|1237.4|1226.6|6
1644443810000|2022-02-09 21:56:50|1237.9|1227.1|1238.19|1227.39|1238.45|1227.65|1237.9|1227.1|8
1644443820000|2022-02-09 21:57:00|1238.45|1227.65|1238.4|1227.6|1238.45|1227.65|1237.9|1227.1|5
1644443830000|2022-02-09 21:57:10|1238.89|1228.09|1238.89|1228.09|1238.89|1228.09|1238.4|1227.6|3
1644443850000|2022-02-09 21:57:30|1238.33|1227.53|1238.89|1228.09|1238.89|1228.09|1238.33|1227.53|2
1644443860000|2022-02-09 21:57:40|1239.48|1228.68|1239.32|1228.52|1239.53|1228.73|1239.32|1228.52|3
1644443870000|2022-02-09 21:57:50|1239.6|1228.8|1239.73|1228.93|1239.73|1228.93|1239.6|1228.8|3
1644443880000|2022-02-09 21:58:00|1239.9|1229.1|1239.9|1229.1|1239.9|1229.1|1239.9|1229.1|1
1644443890000|2022-02-09 21:58:10|1240.29|1229.49|1240.29|1229.49|1240.29|1229.49|1240.29|1229.49|1
1644443900000|2022-02-09 21:58:20|1240.4|1229.6|1240.4|1229.6|1240.4|1229.6|1240.4|1229.6|1
1644443910000|2022-02-09 21:58:30|1239.59|1228.79|1240.9|1230.1|1240.9|1230.1|1239.59|1228.79|3
1644443930000|2022-02-09 21:58:50|1240.4|1229.6|1239.9|1229.1|1240.4|1229.6|1239.9|1229.1|2
1644443940000|2022-02-09 21:59:00|1240.4|1229.6|1240.9|1230.1|1240.9|1230.1|1239.81|1229.01|6
1644443950000|2022-02-09 21:59:10|1240.37|1229.57|1240.72|1229.92|1240.95|1230.15|1240.37|1229.57|6
1644443960000|2022-02-09 21:59:20|1241.07|1230.27|1241.63|1230.83|1241.63|1230.83|1240.98|1230.18|11
1644443970000|2022-02-09 21:59:30|1241.56|1230.76|1241.51|1230.71|1241.56|1230.76|1241.51|1230.71|5
1644443990000|2022-02-09 21:59:50|1241.36|1230.56|1241.24|1230.44|1241.39|1230.59|1240.95|1230.15|7
1644444000000|2022-02-09 22:00:00|1241.46|1230.66|1241.56|1230.76|1241.56|1230.76|1240.88|1230.08|12
1644444010000|2022-02-09 22:00:10|1241.47|1230.67|1241.72|1230.92|1241.72|1230.92|1241.47|1230.67|4
1644444020000|2022-02-09 22:00:20|1241.68|1230.88|1241.7|1230.9|1241.91|1231.11|1241.68|1230.88|3
1644444030000|2022-02-09 22:00:30|1241.91|1231.11|1241.91|1231.11|1241.91|1231.11|1241.91|1231.11|1
1644444040000|2022-02-09 22:00:40|1242.1|1231.3|1242.39|1231.59|1242.39|1231.59|1242.1|1231.3|3
1644444050000|2022-02-09 22:00:50|1242.53|1231.73|1242.53|1231.73|1242.53|1231.73|1242.53|1231.73|1
1644444060000|2022-02-09 22:01:00|1242.54|1231.74|1242.71|1231.91|1242.71|1231.91|1242.54|1231.74|2
1644444070000|2022-02-09 22:01:10|1242.54|1231.74|1243.02|1232.22|1243.67|1232.87|1242.54|1231.74|9
1644444080000|2022-02-09 22:01:20|1242.89|1232.09|1243.02|1232.22|1243.25|1232.45|1242.89|1232.09|6
1644444090000|2022-02-09 22:01:30|1243.09|1232.29|1242.89|1232.09|1243.15|1232.35|1242.86|1232.06|7
1644444100000|2022-02-09 22:01:40|1242.86|1232.06|1241.77|1230.97|1242.88|1232.08|1241.77|1230.97|8
1644444120000|2022-02-09 22:02:00|1241.71|1230.91|1240.6|1229.8|1241.77|1230.97|1240.6|1229.8|7
1644444140000|2022-02-09 22:02:20|1240.51|1229.71|1240.51|1229.71|1240.51|1229.71|1240.51|1229.71|1
1644444150000|2022-02-09 22:02:30|1240.6|1229.8|1241.28|1230.48|1241.29|1230.49|1240.6|1229.8|7
1644444160000|2022-02-09 22:02:40|1241.6|1230.8|1241.6|1230.8|1241.6|1230.8|1241.6|1230.8|1
1644444170000|2022-02-09 22:02:50|1241.61|1230.81|1241.63|1230.83|1241.63|1230.83|1241.61|1230.81|2
1644444180000|2022-02-09 22:03:00|1241.61|1230.81|1241.61|1230.81|1241.72|1230.92|1241.61|1230.81|3
1644444190000|2022-02-09 22:03:10|1241.72|1230.92|1241.76|1230.96|1241.95|1231.15|1241.68|1230.88|6
1644444210000|2022-02-09 22:03:30|1241.79|1230.99|1241.77|1230.97|1241.79|1230.99|1241.71|1230.91|3
1644444220000|2022-02-09 22:03:40|1241.51|1230.71|1240.61|1229.81|1241.51|1230.71|1240.61|1229.81|6
1644444230000|2022-02-09 22:03:50|1240.66|1229.86|1240.66|1229.86|1240.66|1229.86|1240.66|1229.86|1
1644444240000|2022-02-09 22:04:00|1240.55|1229.75|1239.68|1228.88|1240.55|1229.75|1239.68|1228.88|6
1644444250000|2022-02-09 22:04:10|1239.66|1228.86|1238.8|1228|1239.74|1228.94|1238.8|1228|7
1644444260000|2022-02-09 22:04:20|1238.73|1227.93|1239.44|1228.64|1239.44|1228.64|1238.73|1227.93|3
1644444270000|2022-02-09 22:04:30|1239.41|1228.61|1239.41|1228.61|1239.41|1228.61|1239.41|1228.61|1
1644444280000|2022-02-09 22:04:40|1239.59|1228.79|1239.59|1228.79|1239.59|1228.79|1239.59|1228.79|1
1644444290000|2022-02-09 22:04:50|1239.53|1228.73|1239.53|1228.73|1239.53|1228.73|1239.53|1228.73|1
1644444300000|2022-02-09 22:05:00|1239.58|1228.78|1239.63|1228.83|1239.63|1228.83|1239.58|1228.78|2
1644444310000|2022-02-09 22:05:10|1239.8|1229|1240.08|1229.28|1240.17|1229.37|1239.73|1228.93|7
1644444320000|2022-02-09 22:05:20|1240.23|1229.43|1240.7|1229.9|1240.7|1229.9|1240.15|1229.35|4
1644444330000|2022-02-09 22:05:30|1240.89|1230.09|1241.18|1230.38|1241.18|1230.38|1240.89|1230.09|3
1644444340000|2022-02-09 22:05:40|1241.13|1230.33|1241.46|1230.66|1241.46|1230.66|1241.13|1230.33|3
1644444350000|2022-02-09 22:05:50|1241.5|1230.7|1241.46|1230.66|1241.5|1230.7|1241.46|1230.66|2
1644444370000|2022-02-09 22:06:10|1241.48|1230.68|1242.05|1231.25|1242.05|1231.25|1241.48|1230.68|6
1644444380000|2022-02-09 22:06:20|1241.94|1231.14|1242.22|1231.42|1242.22|1231.42|1241.94|1231.14|2
1644444390000|2022-02-09 22:06:30|1242.26|1231.46|1242.26|1231.46|1242.26|1231.46|1242.24|1231.44|4
1644444400000|2022-02-09 22:06:40|1242.3|1231.5|1242.09|1231.29|1242.3|1231.5|1242.09|1231.29|2
1644444410000|2022-02-09 22:06:50|1242.14|1231.34|1242.14|1231.34|1242.47|1231.67|1242.13|1231.33|4
1644444420000|2022-02-09 22:07:00|1242.12|1231.32|1242.39|1231.59|1242.39|1231.59|1242.12|1231.32|2
1644444440000|2022-02-09 22:07:20|1242.24|1231.44|1241.72|1230.92|1242.24|1231.44|1241.72|1230.92|4
1644444450000|2022-02-09 22:07:30|1241.61|1230.81|1241.61|1230.81|1241.61|1230.81|1241.61|1230.81|1
1644444460000|2022-02-09 22:07:40|1241.72|1230.92|1241.52|1230.72|1241.72|1230.92|1241.52|1230.72|2
1644444470000|2022-02-09 22:07:50|1241.59|1230.79|1241.59|1230.79|1241.59|1230.79|1241.59|1230.79|1
1644444480000|2022-02-09 22:08:00|1241.6|1230.8|1242.15|1231.35|1242.18|1231.38|1241.6|1230.8|5
1644444490000|2022-02-09 22:08:10|1242.52|1231.72|1241.22|1230.42|1242.52|1231.72|1241.2|1230.4|9
1644444500000|2022-02-09 22:08:20|1241.24|1230.44|1240.76|1229.96|1241.24|1230.44|1240.76|1229.96|3
1644444510000|2022-02-09 22:08:30|1241.12|1230.32|1241.17|1230.37|1241.24|1230.44|1241.12|1230.32|3
1644444520000|2022-02-09 22:08:40|1241.55|1230.75|1241.55|1230.75|1241.55|1230.75|1241.55|1230.75|1
1644444540000|2022-02-09 22:09:00|1241.54|1230.74|1241.55|1230.75|1241.55|1230.75|1241.54|1230.74|2
1644444560000|2022-02-09 22:09:20|1241.28|1230.48|1241.28|1230.48|1241.28|1230.48|1241.28|1230.48|1
1644444570000|2022-02-09 22:09:30|1241.4|1230.6|1241.4|1230.6|1241.4|1230.6|1241.4|1230.6|1
1644444580000|2022-02-09 22:09:40|1241.47|1230.67|1241.47|1230.67|1241.47|1230.67|1241.47|1230.67|1
1644444590000|2022-02-09 22:09:50|1241.65|1230.85|1241.65|1230.85|1241.65|1230.85|1241.65|1230.85|1
1644444600000|2022-02-09 22:10:00|1241.62|1230.82|1241.57|1230.77|1241.62|1230.82|1241.57|1230.77|2
1644444610000|2022-02-09 22:10:10|1241.74|1230.94|1241.74|1230.94|1241.74|1230.94|1241.74|1230.94|1
1644444620000|2022-02-09 22:10:20|1241.75|1230.95|1242.14|1231.34|1242.47|1231.67|1241.75|1230.95|5
1644444630000|2022-02-09 22:10:30|1242.39|1231.59|1241.86|1231.06|1242.39|1231.59|1241.86|1231.06|4
1644444640000|2022-02-09 22:10:40|1241.57|1230.77|1241.74|1230.94|1241.74|1230.94|1241.57|1230.77|3
1644444650000|2022-02-09 22:10:50|1241.78|1230.98|1241.78|1230.98|1241.78|1230.98|1241.78|1230.98|1
1644444660000|2022-02-09 22:11:00|1241.76|1230.96|1241.44|1230.64|1241.76|1230.96|1241.15|1230.35|3
1644444670000|2022-02-09 22:11:10|1241.35|1230.55|1241.35|1230.55|1241.35|1230.55|1241.35|1230.55|1
1644444690000|2022-02-09 22:11:30|1241.55|1230.75|1241.55|1230.75|1241.55|1230.75|1241.55|1230.75|1
1644444710000|2022-02-09 22:11:50|1241.47|1230.67|1240.62|1229.82|1241.47|1230.67|1240.62|1229.82|5
1644444720000|2022-02-09 22:12:00|1240.3|1229.5|1239.03|1228.23|1240.37|1229.57|1239.03|1228.23|9
1644444730000|2022-02-09 22:12:10|1238.9|1228.1|1238.01|1227.21|1238.9|1228.1|1238.01|1227.21|2
1644444740000|2022-02-09 22:12:20|1237.9|1227.1|1238.22|1227.42|1238.51|1227.71|1237.9|1227.1|4
1644444760000|2022-02-09 22:12:40|1238.53|1227.73|1238.51|1227.71|1238.53|1227.73|1238.03|1227.23|4
1644444770000|2022-02-09 22:12:50|1238.69|1227.89|1239.09|1228.29|1239.09|1228.29|1238.69|1227.89|4
1644444780000|2022-02-09 22:13:00|1239.35|1228.55|1239.1|1228.3|1239.35|1228.55|1239.1|1228.3|2
1644444790000|2022-02-09 22:13:10|1239.12|1228.32|1238.38|1227.58|1239.12|1228.32|1237.85|1227.05|8
1644444800000|2022-02-09 22:13:20|1238.13|1227.33|1238.13|1227.33|1238.13|1227.33|1238.13|1227.33|1
1644444810000|2022-02-09 22:13:30|1237.88|1227.08|1237.88|1227.08|1237.88|1227.08|1237.88|1227.08|1
1644444830000|2022-02-09 22:13:50|1237|1226.2|1237.5|1226.7|1237.5|1226.7|1237|1226.2|2
1644444850000|2022-02-09 22:14:10|1237.4|1226.6|1237.4|1226.6|1237.4|1226.6|1237.4|1226.6|1
1644444860000|2022-02-09 22:14:20|1236.9|1226.1|1236.9|1226.1|1237.4|1226.6|1236.9|1226.1|3
1644444870000|2022-02-09 22:14:30|1237.4|1226.6|1237.4|1226.6|1237.4|1226.6|1236.9|1226.1|3
1644444890000|2022-02-09 22:14:50|1237.9|1227.1|1238.08|1227.28|1238.08|1227.28|1237.9|1227.1|2
1644444900000|2022-02-09 22:15:00|1238.4|1227.6|1238.4|1227.6|1238.4|1227.6|1238.4|1227.6|1
1644444910000|2022-02-09 22:15:10|1238.9|1228.1|1237.51|1226.71|1238.9|1228.1|1237.51|1226.71|4
1644444940000|2022-02-09 22:15:40|1236.9|1226.1|1237.47|1226.67|1237.47|1226.67|1236.9|1226.1|5
1644444980000|2022-02-09 22:16:20|1237.97|1227.17|1237.97|1227.17|1237.97|1227.17|1237.97|1227.17|1
1644444990000|2022-02-09 22:16:30|1237.47|1226.67|1237.97|1227.17|1237.97|1227.17|1237.47|1226.67|2
1644445010000|2022-02-09 22:16:50|1238.07|1227.27|1238.92|1228.12|1238.92|1228.12|1238.07|1227.27|5
1644445020000|2022-02-09 22:17:00|1239.4|1228.6|1239.4|1228.6|1239.4|1228.6|1239.4|1228.6|1
1644445030000|2022-02-09 22:17:10|1239.9|1229.1|1239.4|1228.6|1239.9|1229.1|1239.4|1228.6|2
1644445080000|2022-02-09 22:18:00|1239.9|1229.1|1240.4|1229.6|1240.4|1229.6|1239.9|1229.1|2
1644445150000|2022-02-09 22:19:10|1240|1229.2|1239.5|1228.7|1240|1229.2|1239.5|1228.7|4
1644445160000|2022-02-09 22:19:20|1239.4|1228.6|1239.4|1228.6|1239.4|1228.6|1239.4|1228.6|1
1644445170000|2022-02-09 22:19:30|1239.12|1228.32|1238.62|1227.82|1239.12|1228.32|1238.62|1227.82|2
1644445180000|2022-02-09 22:19:40|1238.12|1227.32|1237.52|1226.72|1238.12|1227.32|1237.52|1226.72|2
1644445200000|2022-02-09 22:20:00|1238.02|1227.22|1238.4|1227.6|1238.4|1227.6|1238.02|1227.22|3
1644445210000|2022-02-09 22:20:10|1238.9|1228.1|1238.9|1228.1|1238.9|1228.1|1238.9|1228.1|1
1644445220000|2022-02-09 22:20:20|1238.4|1227.6|1238.9|1228.1|1238.9|1228.1|1238.4|1227.6|2
1644445230000|2022-02-09 22:20:30|1238.4|1227.6|1238.9|1228.1|1238.9|1228.1|1238.4|1227.6|2
1644445250000|2022-02-09 22:20:50|1238.4|1227.6|1238.4|1227.6|1238.4|1227.6|1238.4|1227.6|1
1644445270000|2022-02-09 22:21:10|1238.64|1227.84|1238.65|1227.85|1238.65|1227.85|1238.64|1227.84|2
1644445290000|2022-02-09 22:21:30|1238.4|1227.6|1238.18|1227.38|1238.4|1227.6|1238.18|1227.38|2
1644445330000|2022-02-09 22:22:10|1237.98|1227.18|1237.98|1227.18|1237.98|1227.18|1237.98|1227.18|1
1644445340000|2022-02-09 22:22:20|1238.05|1227.25|1238.05|1227.25|1238.05|1227.25|1238.05|1227.25|1
1644445350000|2022-02-09 22:22:30|1237.98|1227.18|1237.98|1227.18|1237.98|1227.18|1237.98|1227.18|1
1644445360000|2022-02-09 22:22:40|1237.97|1227.17|1237.59|1226.79|1237.97|1227.17|1237.59|1226.79|4
1644445370000|2022-02-09 22:22:50|1237.36|1226.56|1237.36|1226.56|1237.36|1226.56|1237.36|1226.56|1
1644445380000|2022-02-09 22:23:00|1237.05|1226.25|1237.05|1226.25|1237.31|1226.51|1237.05|1226.25|4
1644445390000|2022-02-09 22:23:10|1237.18|1226.38|1237.23|1226.43|1237.23|1226.43|1237.18|1226.38|2
1644445400000|2022-02-09 22:23:20|1237.06|1226.26|1236.89|1226.09|1237.06|1226.26|1236.89|1226.09|2
1644445420000|2022-02-09 22:23:40|1236.77|1225.97|1236.97|1226.17|1236.97|1226.17|1236.77|1225.97|4
1644445430000|2022-02-09 22:23:50|1236.6|1225.8|1236.9|1226.1|1236.97|1226.17|1236.6|1225.8|4
1644445440000|2022-02-09 22:24:00|1236.97|1226.17|1236.75|1225.95|1236.97|1226.17|1236.75|1225.95|2
1644445450000|2022-02-09 22:24:10|1236.78|1225.98|1235.9|1225.1|1236.9|1226.1|1235.9|1225.1|3
1644445460000|2022-02-09 22:24:20|1235.4|1224.6|1235.9|1225.1|1235.9|1225.1|1234.9|1224.1|11
1644445470000|2022-02-09 22:24:30|1235.72|1224.92|1236.7|1225.9|1236.7|1225.9|1235.72|1224.92|7
1644445490000|2022-02-09 22:24:50|1236.2|1225.4|1235.82|1225.02|1236.2|1225.4|1235.82|1225.02|2
1644445500000|2022-02-09 22:25:00|1235.9|1225.1|1236.47|1225.67|1236.47|1225.67|1235.9|1225.1|5
1644445510000|2022-02-09 22:25:10|1236.1|1225.3|1235.9|1225.1|1236.3|1225.5|1235.9|1225.1|3
1644445530000|2022-02-09 22:25:30|1235.34|1224.54|1235.79|1224.99|1235.9|1225.1|1235.34|1224.54|3
1644445540000|2022-02-09 22:25:40|1236.2|1225.4|1236.47|1225.67|1236.69|1225.89|1235.69|1224.89|4
1644445550000|2022-02-09 22:25:50|1236.1|1225.3|1237.3|1226.5|1237.3|1226.5|1236.1|1225.3|2
1644445560000|2022-02-09 22:26:00|1236.47|1225.67|1236.47|1225.67|1236.47|1225.67|1236.47|1225.67|1
1644445580000|2022-02-09 22:26:20|1236.98|1226.18|1236.76|1225.96|1236.98|1226.18|1236.76|1225.96|2
1644445590000|2022-02-09 22:26:30|1237.01|1226.21|1237|1226.2|1237.11|1226.31|1236.9|1226.1|8
1644445610000|2022-02-09 22:26:50|1237.2|1226.4|1237.9|1227.1|1237.9|1227.1|1237.2|1226.4|4
1644445620000|2022-02-09 22:27:00|1237.84|1227.04|1237.9|1227.1|1237.9|1227.1|1237.82|1227.02|4
1644445630000|2022-02-09 22:27:10|1238.25|1227.45|1238.25|1227.45|1238.25|1227.45|1238.25|1227.45|1
1644445640000|2022-02-09 22:27:20|1239.25|1228.45|1239.25|1228.45|1239.25|1228.45|1239.25|1228.45|1
1644445670000|2022-02-09 22:27:50|1238.75|1227.95|1238.75|1227.95|1238.75|1227.95|1238.75|1227.95|1
1644445680000|2022-02-09 22:28:00|1238.65|1227.85|1238.36|1227.56|1238.65|1227.85|1238.36|1227.56|2
1644445690000|2022-02-09 22:28:10|1238.41|1227.61|1238.09|1227.29|1238.41|1227.61|1237.73|1226.93|8
1644445710000|2022-02-09 22:28:30|1238.06|1227.26|1238.09|1227.29|1238.19|1227.39|1238.06|1227.26|3
1644445720000|2022-02-09 22:28:40|1238.3|1227.5|1238.09|1227.29|1238.3|1227.5|1238.09|1227.29|2
1644445750000|2022-02-09 22:29:10|1238.23|1227.43|1238.08|1227.28|1238.23|1227.43|1238.08|1227.28|2
1644445760000|2022-02-09 22:29:20|1238.22|1227.42|1238.22|1227.42|1238.22|1227.42|1238.22|1227.42|1
1644445780000|2022-02-09 22:29:40|1238.4|1227.6|1238.4|1227.6|1238.4|1227.6|1238.4|1227.6|1
1644445790000|2022-02-09 22:29:50|1238.2|1227.4|1238.06|1227.26|1238.2|1227.4|1237.7|1226.9|3
1644445800000|2022-02-09 22:30:00|1238.15|1227.35|1235.07|1224.27|1238.15|1227.35|1234.9|1224.1|10
1644445820000|2022-02-09 22:30:20|1234.68|1223.88|1234.8|1224|1234.8|1224|1234.68|1223.88|2
1644445870000|2022-02-09 22:31:10|1235.24|1224.44|1235.24|1224.44|1235.24|1224.44|1235.24|1224.44|1
1644445890000|2022-02-09 22:31:30|1235.53|1224.73|1235.15|1224.35|1235.53|1224.73|1235.15|1224.35|4
1644445900000|2022-02-09 22:31:40|1234.82|1224.02|1234.82|1224.02|1234.82|1224.02|1234.82|1224.02|1
1644445910000|2022-02-09 22:31:50|1234.67|1223.87|1234.67|1223.87|1234.67|1223.87|1234.67|1223.87|1
1644445920000|2022-02-09 22:32:00|1234.82|1224.02|1234.82|1224.02|1234.82|1224.02|1234.82|1224.02|1
1644445930000|2022-02-09 22:32:10|1234.9|1224.1|1234.82|1224.02|1234.9|1224.1|1234.82|1224.02|2
1644445970000|2022-02-09 22:32:50|1234.67|1223.87|1234.82|1224.02|1234.82|1224.02|1234.67|1223.87|2
1644445980000|2022-02-09 22:33:00|1234.4|1223.6|1234.82|1224.02|1234.82|1224.02|1234.4|1223.6|2
1644445990000|2022-02-09 22:33:10|1234.75|1223.95|1234.82|1224.02|1234.82|1224.02|1234.75|1223.95|2
1644446010000|2022-02-09 22:33:30|1234.77|1223.97|1234.82|1224.02|1234.82|1224.02|1234.69|1223.89|3
1644446030000|2022-02-09 22:33:50|1234.78|1223.98|1235.21|1224.41|1235.43|1224.63|1234.65|1223.85|4
1644446040000|2022-02-09 22:34:00|1235.24|1224.44|1235.2|1224.4|1235.24|1224.44|1235.2|1224.4|2
1644446080000|2022-02-09 22:34:40|1235.05|1224.25|1235.05|1224.25|1235.05|1224.25|1235.05|1224.25|1
1644446090000|2022-02-09 22:34:50|1235.38|1224.58|1235.38|1224.58|1235.38|1224.58|1235.38|1224.58|1
1644446120000|2022-02-09 22:35:20|1235.33|1224.53|1235.33|1224.53|1235.33|1224.53|1235.33|1224.53|1
1644446130000|2022-02-09 22:35:30|1235.37|1224.57|1235.33|1224.53|1235.37|1224.57|1235.33|1224.53|4
1644446140000|2022-02-09 22:35:40|1235.2|1224.4|1235.2|1224.4|1235.2|1224.4|1235.2|1224.4|1
1644446160000|2022-02-09 22:36:00|1235|1224.2|1235.2|1224.4|1235.2|1224.4|1235|1224.2|2
1644446180000|2022-02-09 22:36:20|1235|1224.2|1235.2|1224.4|1235.2|1224.4|1235|1224.2|2
1644446190000|2022-02-09 22:36:30|1235.18|1224.38|1235.18|1224.38|1235.18|1224.38|1235.18|1224.38|1
1644446200000|2022-02-09 22:36:40|1235|1224.2|1235.16|1224.36|1235.16|1224.36|1235|1224.2|2
1644446220000|2022-02-09 22:37:00|1235.1|1224.3|1235.9|1225.1|1235.9|1225.1|1235.1|1224.3|4
1644446230000|2022-02-09 22:37:10|1236.07|1225.27|1236.07|1225.27|1236.07|1225.27|1236.07|1225.27|1
1644446240000|2022-02-09 22:37:20|1236.35|1225.55|1236.21|1225.41|1236.35|1225.55|1236.15|1225.35|3
1644446250000|2022-02-09 22:37:30|1236.19|1225.39|1236.5|1225.7|1236.5|1225.7|1236.19|1225.39|2
1644446260000|2022-02-09 22:37:40|1235.96|1225.16|1236.19|1225.39|1236.24|1225.44|1235.96|1225.16|3
1644446280000|2022-02-09 22:38:00|1236.24|1225.44|1236.12|1225.32|1236.24|1225.44|1236.12|1225.32|3
1644446290000|2022-02-09 22:38:10|1235.91|1225.11|1235.91|1225.11|1235.91|1225.11|1235.91|1225.11|1
1644446300000|2022-02-09 22:38:20|1235.5|1224.7|1235.3|1224.5|1235.5|1224.7|1235.3|1224.5|2
1644446340000|2022-02-09 22:39:00|1235.5|1224.7|1235.9|1225.1|1235.9|1225.1|1235.5|1224.7|2
1644446360000|2022-02-09 22:39:20|1235.85|1225.05|1235.85|1225.05|1235.85|1225.05|1235.85|1225.05|1
1644446380000|2022-02-09 22:39:40|1235.55|1224.75|1235.55|1224.75|1235.55|1224.75|1235.55|1224.75|1
1644446390000|2022-02-09 22:39:50|1235.5|1224.7|1235.85|1225.05|1235.85|1225.05|1235.5|1224.7|2
1644446400000|2022-02-09 22:40:00|1236.2|1225.4|1236.24|1225.44|1236.45|1225.65|1236.2|1225.4|3
1644446450000|2022-02-09 22:40:50|1236.57|1225.77|1236.57|1225.77|1236.57|1225.77|1236.57|1225.77|1
1644446460000|2022-02-09 22:41:00|1236.67|1225.87|1236.67|1225.87|1236.67|1225.87|1236.67|1225.87|1
1644446640000|2022-02-09 22:44:00|1236.75|1225.95|1236.24|1225.44|1236.75|1225.95|1236.24|1225.44|2
1644446650000|2022-02-09 22:44:10|1236.19|1225.39|1236.24|1225.44|1236.24|1225.44|1236.19|1225.39|2
1644446670000|2022-02-09 22:44:30|1236.35|1225.55|1236.35|1225.55|1236.35|1225.55|1236.35|1225.55|1
1644446680000|2022-02-09 22:44:40|1236.13|1225.33|1236.34|1225.54|1236.34|1225.54|1235.84|1225.04|5
1644446700000|2022-02-09 22:45:00|1236.2|1225.4|1236.2|1225.4|1236.4|1225.6|1236.13|1225.33|5
1644446760000|2022-02-09 22:46:00|1236.31|1225.51|1236.2|1225.4|1236.4|1225.6|1236.2|1225.4|3
1644446770000|2022-02-09 22:46:10|1235.7|1224.9|1236.4|1225.6|1236.4|1225.6|1235.7|1224.9|3
1644446780000|2022-02-09 22:46:20|1236.61|1225.81|1236.61|1225.81|1236.61|1225.81|1236.61|1225.81|1
1644446790000|2022-02-09 22:46:30|1236.4|1225.6|1235.9|1225.1|1236.4|1225.6|1235.9|1225.1|4
1644446800000|2022-02-09 22:46:40|1235.72|1224.92|1235.72|1224.92|1235.72|1224.92|1235.72|1224.92|1
1644446820000|2022-02-09 22:47:00|1235.62|1224.82|1235.9|1225.1|1235.9|1225.1|1235.4|1224.6|5
1644446840000|2022-02-09 22:47:20|1235.62|1224.82|1235.62|1224.82|1235.62|1224.82|1235.62|1224.82|1
1644446890000|2022-02-09 22:48:10|1235.4|1224.6|1235.99|1225.19|1235.99|1225.19|1235.4|1224.6|3
1644446900000|2022-02-09 22:48:20|1236.15|1225.35|1236.15|1225.35|1236.15|1225.35|1236.15|1225.35|1
1644446940000|2022-02-09 22:49:00|1236.9|1226.1|1236.62|1225.82|1236.9|1226.1|1236.4|1225.6|3
1644446950000|2022-02-09 22:49:10|1236.72|1225.92|1236.72|1225.92|1236.72|1225.92|1236.72|1225.92|1
1644446980000|2022-02-09 22:49:40|1236.4|1225.6|1237.15|1226.35|1237.4|1226.6|1236.4|1225.6|4
1644446990000|2022-02-09 22:49:50|1237.31|1226.51|1238.4|1227.6|1238.4|1227.6|1237.31|1226.51|7
1644447000000|2022-02-09 22:50:00|1238.15|1227.35|1238.73|1227.93|1238.73|1227.93|1238.15|1227.35|3
1644447010000|2022-02-09 22:50:10|1239.23|1228.43|1239|1228.2|1239.23|1228.43|1238.8|1228|3
1644447020000|2022-02-09 22:50:20|1239.37|1228.57|1239.4|1228.6|1239.61|1228.81|1239.23|1228.43|5
1644447030000|2022-02-09 22:50:30|1238.9|1228.1|1239.4|1228.6|1239.4|1228.6|1238.9|1228.1|2
1644447040000|2022-02-09 22:50:40|1239.18|1228.38|1238.9|1228.1|1239.4|1228.6|1238.9|1228.1|5
1644447050000|2022-02-09 22:50:50|1239.4|1228.6|1239.61|1228.81|1239.61|1228.81|1239.4|1228.6|2
1644447060000|2022-02-09 22:51:00|1239.03|1228.23|1239.61|1228.81|1239.61|1228.81|1239.03|1228.23|2
1644447070000|2022-02-09 22:51:10|1239.4|1228.6|1239.4|1228.6|1239.4|1228.6|1238.9|1228.1|3
1644447080000|2022-02-09 22:51:20|1239.9|1229.1|1239.9|1229.1|1239.9|1229.1|1239.4|1228.6|3
1644447100000|2022-02-09 22:51:40|1239.69|1228.89|1239.69|1228.89|1239.69|1228.89|1239.69|1228.89|1
1644447110000|2022-02-09 22:51:50|1239.9|1229.1|1239.72|1228.92|1239.9|1229.1|1239.69|1228.89|3
1644447120000|2022-02-09 22:52:00|1239.82|1229.02|1239.82|1229.02|1239.9|1229.1|1239.82|1229.02|3
1644447150000|2022-02-09 22:52:30|1240.15|1229.35|1240.65|1229.85|1240.65|1229.85|1240.15|1229.35|2
1644447170000|2022-02-09 22:52:50|1240.7|1229.9|1240.69|1229.89|1240.7|1229.9|1240.69|1229.89|2
1644447180000|2022-02-09 22:53:00|1240.82|1230.02|1240.82|1230.02|1240.82|1230.02|1240.82|1230.02|1
1644447190000|2022-02-09 22:53:10|1240.83|1230.03|1240.9|1230.1|1240.9|1230.1|1240.33|1229.53|5
1644447200000|2022-02-09 22:53:20|1240.82|1230.02|1240.82|1230.02|1240.82|1230.02|1240.82|1230.02|1
1644447310000|2022-02-09 22:55:10|1240.4|1229.6|1239.78|1228.98|1240.4|1229.6|1239.78|1228.98|4
1644447320000|2022-02-09 22:55:20|1239.76|1228.96|1239.64|1228.84|1239.76|1228.96|1239.64|1228.84|2
1644447340000|2022-02-09 22:55:40|1239.76|1228.96|1239.64|1228.84|1239.76|1228.96|1239.64|1228.84|4
1644447350000|2022-02-09 22:55:50|1239.63|1228.83|1239.63|1228.83|1239.63|1228.83|1239.63|1228.83|1
1644447360000|2022-02-09 22:56:00|1239.64|1228.84|1239.12|1228.32|1239.64|1228.84|1238.9|1228.1|8
1644447370000|2022-02-09 22:56:10|1239.4|1228.6|1238.71|1227.91|1239.4|1228.6|1238.5|1227.7|5
1644447380000|2022-02-09 22:56:20|1238.63|1227.83|1238.63|1227.83|1238.63|1227.83|1238.63|1227.83|1
1644447390000|2022-02-09 22:56:30|1238.71|1227.91|1238.71|1227.91|1238.71|1227.91|1238.71|1227.91|1
1644447400000|2022-02-09 22:56:40|1239.21|1228.41|1238.71|1227.91|1239.21|1228.41|1238.71|1227.91|2
1644447410000|2022-02-09 22:56:50|1239.21|1228.41|1239.51|1228.71|1239.51|1228.71|1239.15|1228.35|4
1644447420000|2022-02-09 22:57:00|1239.29|1228.49|1239.52|1228.72|1239.52|1228.72|1239.29|1228.49|4
1644447430000|2022-02-09 22:57:10|1239.29|1228.49|1239.27|1228.47|1239.29|1228.49|1239.27|1228.47|2
1644447440000|2022-02-09 22:57:20|1239.46|1228.66|1240.1|1229.3|1240.1|1229.3|1239.46|1228.66|3
1644447460000|2022-02-09 22:57:40|1240.38|1229.58|1240.2|1229.4|1240.64|1229.84|1240.14|1229.34|5
1644447470000|2022-02-09 22:57:50|1240.48|1229.68|1240.2|1229.4|1240.48|1229.68|1240.2|1229.4|2
1644447480000|2022-02-09 22:58:00|1240.48|1229.68|1240.7|1229.9|1240.75|1229.95|1240.48|1229.68|3
1644447520000|2022-02-09 22:58:40|1239.95|1229.15|1239.95|1229.15|1239.95|1229.15|1239.95|1229.15|1
1644447530000|2022-02-09 22:58:50|1240.45|1229.65|1240.7|1229.9|1240.7|1229.9|1239.95|1229.15|4
1644447540000|2022-02-09 22:59:00|1240.18|1229.38|1240.7|1229.9|1240.7|1229.9|1239.9|1229.1|9
1644447560000|2022-02-09 22:59:20|1240.17|1229.37|1240.7|1229.9|1240.7|1229.9|1240.17|1229.37|3
1644447570000|2022-02-09 22:59:30|1240.4|1229.6|1239.9|1229.1|1240.4|1229.6|1239.9|1229.1|2
1644447580000|2022-02-09 22:59:40|1239.87|1229.07|1239.9|1229.1|1239.9|1229.1|1239.87|1229.07|2
1644447590000|2022-02-09 22:59:50|1240.2|1229.4|1240.2|1229.4|1240.2|1229.4|1240.2|1229.4|1
1644447600000|2022-02-09 23:00:00|1239.5|1228.7|1240.2|1229.4|1240.2|1229.4|1239.5|1228.7|4
1644447610000|2022-02-09 23:00:10|1239.9|1229.1|1239.66|1228.86|1240.2|1229.4|1239.55|1228.75|6
1644447620000|2022-02-09 23:00:20|1240.41|1229.61|1240.41|1229.61|1240.41|1229.61|1240.41|1229.61|1
1644447630000|2022-02-09 23:00:30|1240.54|1229.74|1240.41|1229.61|1240.54|1229.74|1240.41|1229.61|2
1644447640000|2022-02-09 23:00:40|1240.51|1229.71|1240.52|1229.72|1240.6|1229.8|1240.51|1229.71|3
1644447650000|2022-02-09 23:00:50|1240.48|1229.68|1240.48|1229.68|1240.7|1229.9|1240.48|1229.68|3
1644447670000|2022-02-09 23:01:10|1240.45|1229.65|1240.45|1229.65|1240.45|1229.65|1240.45|1229.65|1
1644447680000|2022-02-09 23:01:20|1240.2|1229.4|1239.9|1229.1|1240.2|1229.4|1239.9|1229.1|2
1644447690000|2022-02-09 23:01:30|1240.4|1229.6|1240.42|1229.62|1240.42|1229.62|1239.81|1229.01|6
1644447700000|2022-02-09 23:01:40|1240.9|1230.1|1239.9|1229.1|1240.9|1230.1|1239.9|1229.1|3
1644447720000|2022-02-09 23:02:00|1239.82|1229.02|1239.82|1229.02|1240.15|1229.35|1239.82|1229.02|3
1644447740000|2022-02-09 23:02:20|1239.74|1228.94|1239.82|1229.02|1239.82|1229.02|1239.74|1228.94|2
1644447750000|2022-02-09 23:02:30|1239.62|1228.82|1239.82|1229.02|1239.9|1229.1|1239.4|1228.6|6
1644447760000|2022-02-09 23:02:40|1239.9|1229.1|1238.9|1228.1|1239.9|1229.1|1238.9|1228.1|7
1644447770000|2022-02-09 23:02:50|1238.87|1228.07|1238.87|1228.07|1239.37|1228.57|1238.87|1228.07|3
1644447780000|2022-02-09 23:03:00|1238.8|1228|1238.79|1227.99|1238.85|1228.05|1238.79|1227.99|3
1644447790000|2022-02-09 23:03:10|1238.65|1227.85|1238.65|1227.85|1238.65|1227.85|1238.65|1227.85|1
1644447800000|2022-02-09 23:03:20|1238.79|1227.99|1238.79|1227.99|1238.79|1227.99|1238.79|1227.99|1
1644447820000|2022-02-09 23:03:40|1238.6|1227.8|1238.79|1227.99|1238.79|1227.99|1238.6|1227.8|3
1644447840000|2022-02-09 23:04:00|1238.6|1227.8|1238.79|1227.99|1238.79|1227.99|1238.6|1227.8|2
1644447860000|2022-02-09 23:04:20|1239.29|1228.49|1238.58|1227.78|1239.29|1228.49|1238.57|1227.77|4
1644447870000|2022-02-09 23:04:30|1238.62|1227.82|1238.62|1227.82|1238.78|1227.98|1238.62|1227.82|3
1644447880000|2022-02-09 23:04:40|1238.63|1227.83|1238.73|1227.93|1239.24|1228.44|1238.63|1227.83|6
1644447890000|2022-02-09 23:04:50|1238.65|1227.85|1238.7|1227.9|1238.74|1227.94|1238.63|1227.83|4
1644447900000|2022-02-09 23:05:00|1238.65|1227.85|1238.65|1227.85|1238.65|1227.85|1238.65|1227.85|1
1644447910000|2022-02-09 23:05:10|1238.7|1227.9|1238.7|1227.9|1238.7|1227.9|1238.7|1227.9|1
1644447920000|2022-02-09 23:05:20|1238.67|1227.87|1238.7|1227.9|1238.7|1227.9|1238.67|1227.87|2
1644447940000|2022-02-09 23:05:40|1238.55|1227.75|1238.7|1227.9|1238.7|1227.9|1238.55|1227.75|2
1644447960000|2022-02-09 23:06:00|1238.65|1227.85|1238.65|1227.85|1238.65|1227.85|1238.65|1227.85|1
1644447970000|2022-02-09 23:06:10|1238.7|1227.9|1237.9|1227.1|1238.7|1227.9|1237.9|1227.1|3
1644447980000|2022-02-09 23:06:20|1237.82|1227.02|1237.9|1227.1|1237.9|1227.1|1237.82|1227.02|2
1644447990000|2022-02-09 23:06:30|1238.4|1227.6|1238.42|1227.62|1238.42|1227.62|1238.16|1227.36|7
1644448000000|2022-02-09 23:06:40|1238.26|1227.46|1238.26|1227.46|1238.26|1227.46|1238.26|1227.46|1
1644448010000|2022-02-09 23:06:50|1238.37|1227.57|1238.38|1227.58|1238.38|1227.58|1238.37|1227.57|2
1644448020000|2022-02-09 23:07:00|1238.57|1227.77|1237.87|1227.07|1238.57|1227.77|1237.87|1227.07|3
1644448040000|2022-02-09 23:07:20|1237.7|1226.9|1237.88|1227.08|1237.88|1227.08|1237.7|1226.9|3
1644448050000|2022-02-09 23:07:30|1237.85|1227.05|1237.74|1226.94|1237.85|1227.05|1237.74|1226.94|2
1644448060000|2022-02-09 23:07:40|1237.8|1227|1237.9|1227.1|1237.9|1227.1|1237.8|1227|2
1644448080000|2022-02-09 23:08:00|1237.73|1226.93|1237.73|1226.93|1237.73|1226.93|1237.73|1226.93|1
1644448090000|2022-02-09 23:08:10|1237.9|1227.1|1237.9|1227.1|1237.9|1227.1|1237.9|1227.1|1
1644448100000|2022-02-09 23:08:20|1237.73|1226.93|1237.9|1227.1|1237.9|1227.1|1237.73|1226.93|2
1644448110000|2022-02-09 23:08:30|1238|1227.2|1238|1227.2|1238|1227.2|1238|1227.2|1
1644448120000|2022-02-09 23:08:40|1237.9|1227.1|1237.9|1227.1|1238.05|1227.25|1237.9|1227.1|3
1644448130000|2022-02-09 23:08:50|1238.32|1227.52|1238.37|1227.57|1238.45|1227.65|1238.32|1227.52|3
1644448140000|2022-02-09 23:09:00|1238.2|1227.4|1238.24|1227.44|1238.26|1227.46|1237.95|1227.15|6
1644448150000|2022-02-09 23:09:10|1237.95|1227.15|1237.95|1227.15|1237.95|1227.15|1237.95|1227.15|1
1644448160000|2022-02-09 23:09:20|1238.2|1227.4|1238.34|1227.54|1238.34|1227.54|1238.19|1227.39|3
1644448170000|2022-02-09 23:09:30|1238.05|1227.25|1238.34|1227.54|1238.34|1227.54|1238.05|1227.25|2
1644448180000|2022-02-09 23:09:40|1238.19|1227.39|1237.9|1227.1|1238.19|1227.39|1237.9|1227.1|4
1644448200000|2022-02-09 23:10:00|1237.86|1227.06|1237.7|1226.9|1237.86|1227.06|1237.7|1226.9|4
1644448210000|2022-02-09 23:10:10|1238.2|1227.4|1238.08|1227.28|1238.2|1227.4|1237.88|1227.08|3
1644448220000|2022-02-09 23:10:20|1238.4|1227.6|1237.6|1226.8|1238.4|1227.6|1237.6|1226.8|3
1644448240000|2022-02-09 23:10:40|1237.88|1227.08|1238.14|1227.34|1238.55|1227.75|1237.88|1227.08|6
1644448250000|2022-02-09 23:10:50|1238.56|1227.76|1238.8|1228|1238.8|1228|1238.56|1227.76|2
1644448260000|2022-02-09 23:11:00|1238.64|1227.84|1239.5|1228.7|1239.5|1228.7|1238.64|1227.84|8
1644448270000|2022-02-09 23:11:10|1239.29|1228.49|1240.15|1229.35|1240.41|1229.61|1239.29|1228.49|10
1644448280000|2022-02-09 23:11:20|1240.18|1229.38|1240.65|1229.85|1240.65|1229.85|1240.18|1229.38|2
1644448290000|2022-02-09 23:11:30|1240.6|1229.8|1240.6|1229.8|1240.6|1229.8|1240.6|1229.8|1
1644448300000|2022-02-09 23:11:40|1240.57|1229.77|1240.7|1229.9|1240.7|1229.9|1240.57|1229.77|2
1644448310000|2022-02-09 23:11:50|1240.64|1229.84|1240.57|1229.77|1240.64|1229.84|1240.57|1229.77|2
1644448320000|2022-02-09 23:12:00|1240.52|1229.72|1240.48|1229.68|1240.57|1229.77|1240.48|1229.68|3
1644448330000|2022-02-09 23:12:10|1240.47|1229.67|1239.84|1229.04|1240.47|1229.67|1239.84|1229.04|6
1644448340000|2022-02-09 23:12:20|1239.72|1228.92|1239.8|1229|1239.8|1229|1239.67|1228.87|3
1644448350000|2022-02-09 23:12:30|1239.67|1228.87|1239.67|1228.87|1239.67|1228.87|1239.67|1228.87|1
1644448370000|2022-02-09 23:12:50|1239.79|1228.99|1239.79|1228.99|1239.79|1228.99|1239.79|1228.99|1
1644448380000|2022-02-09 23:13:00|1239.67|1228.87|1239.67|1228.87|1239.67|1228.87|1239.67|1228.87|1
1644448410000|2022-02-09 23:13:30|1239.8|1229|1240.15|1229.35|1240.22|1229.42|1239.8|1229|5
1644448420000|2022-02-09 23:13:40|1240.44|1229.64|1240.44|1229.64|1240.44|1229.64|1240.44|1229.64|1
1644448430000|2022-02-09 23:13:50|1240.67|1229.87|1240.67|1229.87|1240.67|1229.87|1240.67|1229.87|1
1644448440000|2022-02-09 23:14:00|1240.75|1229.95|1240.67|1229.87|1240.75|1229.95|1240.67|1229.87|2
1644448450000|2022-02-09 23:14:10|1240.39|1229.59|1240.39|1229.59|1240.39|1229.59|1240.39|1229.59|1
1644448470000|2022-02-09 23:14:30|1240.55|1229.75|1240.59|1229.79|1240.67|1229.87|1240.17|1229.37|5
1644448480000|2022-02-09 23:14:40|1240.52|1229.72|1240.47|1229.67|1240.59|1229.79|1240.47|1229.67|3
1644448500000|2022-02-09 23:15:00|1240.53|1229.73|1240.47|1229.67|1240.53|1229.73|1240.47|1229.67|2
1644448530000|2022-02-09 23:15:30|1240.55|1229.75|1240.47|1229.67|1240.55|1229.75|1240.47|1229.67|2
1644448540000|2022-02-09 23:15:40|1240.31|1229.51|1240.31|1229.51|1240.31|1229.51|1240.31|1229.51|1
1644448550000|2022-02-09 23:15:50|1240|1229.2|1240|1229.2|1240|1229.2|1240|1229.2|1
1644448580000|2022-02-09 23:16:20|1239.6|1228.8|1238.75|1227.95|1239.6|1228.8|1238.75|1227.95|7
1644448590000|2022-02-09 23:16:30|1238.67|1227.87|1238.69|1227.89|1238.69|1227.89|1238.25|1227.45|4
1644448600000|2022-02-09 23:16:40|1238.75|1227.95|1238.75|1227.95|1238.75|1227.95|1238.75|1227.95|1
1644448610000|2022-02-09 23:16:50|1238.79|1227.99|1238.9|1228.1|1238.9|1228.1|1238.35|1227.55|6
1644448620000|2022-02-09 23:17:00|1239.15|1228.35|1239.16|1228.36|1239.2|1228.4|1239.15|1228.35|4
1644448630000|2022-02-09 23:17:10|1239.66|1228.86|1239.75|1228.95|1239.75|1228.95|1239.66|1228.86|2
1644448640000|2022-02-09 23:17:20|1239.66|1228.86|1239.35|1228.55|1239.72|1228.92|1239.35|1228.55|5
1644448650000|2022-02-09 23:17:30|1239.25|1228.45|1239.21|1228.41|1239.25|1228.45|1239.21|1228.41|2
1644448660000|2022-02-09 23:17:40|1239.05|1228.25|1238.9|1228.1|1239.05|1228.25|1238.9|1228.1|2
1644448690000|2022-02-09 23:18:10|1238.49|1227.69|1238.49|1227.69|1238.49|1227.69|1238.49|1227.69|1
1644448700000|2022-02-09 23:18:20|1238.77|1227.97|1238.77|1227.97|1238.77|1227.97|1238.77|1227.97|1
1644448720000|2022-02-09 23:18:40|1238.65|1227.85|1238.65|1227.85|1238.65|1227.85|1238.65|1227.85|1
1644448730000|2022-02-09 23:18:50|1238.77|1227.97|1238.77|1227.97|1238.77|1227.97|1238.77|1227.97|1
1644448740000|2022-02-09 23:19:00|1238.52|1227.72|1238.92|1228.12|1238.92|1228.12|1238.52|1227.72|6
1644448750000|2022-02-09 23:19:10|1238.9|1228.1|1238.83|1228.03|1238.9|1228.1|1238.83|1228.03|2
1644448760000|2022-02-09 23:19:20|1238.77|1227.97|1237.9|1227.1|1238.77|1227.97|1237.9|1227.1|3
1644448770000|2022-02-09 23:19:30|1237.74|1226.94|1237.63|1226.83|1237.74|1226.94|1237.63|1226.83|2
1644448780000|2022-02-09 23:19:40|1237.65|1226.85|1237.9|1227.1|1238.5|1227.7|1237.62|1226.82|10
1644448790000|2022-02-09 23:19:50|1238.4|1227.6|1238.5|1227.7|1238.5|1227.7|1237.9|1227.1|5
1644448800000|2022-02-09 23:20:00|1238.22|1227.42|1238.25|1227.45|1238.56|1227.76|1238.22|1227.42|5
1644448810000|2022-02-09 23:20:10|1238|1227.2|1238.25|1227.45|1238.25|1227.45|1238|1227.2|2
1644448820000|2022-02-09 23:20:20|1238|1227.2|1237.9|1227.1|1238|1227.2|1237.9|1227.1|2
1644448830000|2022-02-09 23:20:30|1237.48|1226.68|1237.48|1226.68|1237.48|1226.68|1237.48|1226.68|1
1644448840000|2022-02-09 23:20:40|1237.72|1226.92|1237.69|1226.89|1237.72|1226.92|1237.43|1226.63|5
1644448850000|2022-02-09 23:20:50|1237.38|1226.58|1236.9|1226.1|1237.38|1226.58|1236.51|1225.71|6
1644448860000|2022-02-09 23:21:00|1236.85|1226.05|1236.9|1226.1|1236.9|1226.1|1236.85|1226.05|2
1644448870000|2022-02-09 23:21:10|1237.21|1226.41|1237.42|1226.62|1237.42|1226.62|1236.45|1225.65|6
1644448890000|2022-02-09 23:21:30|1237.21|1226.41|1236.9|1226.1|1237.21|1226.41|1236.9|1226.1|2
1644448900000|2022-02-09 23:21:40|1236.82|1226.02|1236.69|1225.89|1236.9|1226.1|1236.4|1225.6|6
1644448910000|2022-02-09 23:21:50|1236.4|1225.6|1236.72|1225.92|1236.9|1226.1|1236.4|1225.6|4
1644448920000|2022-02-09 23:22:00|1236.4|1225.6|1236.41|1225.61|1236.72|1225.92|1236.4|1225.6|5
1644448930000|2022-02-09 23:22:10|1236.69|1225.89|1236.4|1225.6|1236.69|1225.89|1236.4|1225.6|4
1644448940000|2022-02-09 23:22:20|1235.9|1225.1|1235.61|1224.81|1235.9|1225.1|1235.18|1224.38|8
1644448950000|2022-02-09 23:22:30|1235.7|1224.9|1235.9|1225.1|1235.9|1225.1|1235.7|1224.9|3
1644448960000|2022-02-09 23:22:40|1235.74|1224.94|1235.65|1224.85|1235.74|1224.94|1235.65|1224.85|3
1644448970000|2022-02-09 23:22:50|1235.7|1224.9|1235.9|1225.1|1235.9|1225.1|1235.3|1224.5|5
1644448980000|2022-02-09 23:23:00|1236.12|1225.32|1236.12|1225.32|1236.12|1225.32|1236.12|1225.32|1
1644448990000|2022-02-09 23:23:10|1236.15|1225.35|1237.09|1226.29|1237.09|1226.29|1236.12|1225.32|7
1644449000000|2022-02-09 23:23:20|1237.47|1226.67|1238.12|1227.32|1238.12|1227.32|1237.47|1226.67|5
1644449010000|2022-02-09 23:23:30|1237.96|1227.16|1237.75|1226.95|1237.96|1227.16|1237.65|1226.85|4
1644449020000|2022-02-09 23:23:40|1237.25|1226.45|1236.75|1225.95|1237.75|1226.95|1236.75|1225.95|6
1644449030000|2022-02-09 23:23:50|1236.76|1225.96|1236.9|1226.1|1236.9|1226.1|1236.71|1225.91|3
1644449040000|2022-02-09 23:24:00|1236.7|1225.9|1236.7|1225.9|1236.7|1225.9|1236.7|1225.9|1
1644449050000|2022-02-09 23:24:10|1236.65|1225.85|1236.55|1225.75|1236.65|1225.85|1236.55|1225.75|2
1644449060000|2022-02-09 23:24:20|1236.3|1225.5|1235.7|1224.9|1236.3|1225.5|1235.7|1224.9|3
1644449070000|2022-02-09 23:24:30|1236.2|1225.4|1236.12|1225.32|1236.33|1225.53|1236.12|1225.32|7
1644449080000|2022-02-09 23:24:40|1235.9|1225.1|1235.76|1224.96|1235.9|1225.1|1235.76|1224.96|2
1644449090000|2022-02-09 23:24:50|1235.65|1224.85|1236.37|1225.57|1236.53|1225.73|1235.65|1224.85|7
1644449110000|2022-02-09 23:25:10|1236.35|1225.55|1236.32|1225.52|1236.54|1225.74|1236.25|1225.45|6
1644449130000|2022-02-09 23:25:30|1236.35|1225.55|1236.25|1225.45|1236.35|1225.55|1236.25|1225.45|2
1644449140000|2022-02-09 23:25:40|1236.12|1225.32|1236.22|1225.42|1236.22|1225.42|1236.12|1225.32|2
1644449150000|2022-02-09 23:25:50|1236.12|1225.32|1236.4|1225.6|1236.4|1225.6|1236.12|1225.32|5
1644449160000|2022-02-09 23:26:00|1236.35|1225.55|1236.46|1225.66|1236.46|1225.66|1235.73|1224.93|8
1644449170000|2022-02-09 23:26:10|1236.22|1225.42|1236.55|1225.75|1236.55|1225.75|1236.19|1225.39|3
1644449190000|2022-02-09 23:26:30|1236.4|1225.6|1236.6|1225.8|1236.6|1225.8|1236.4|1225.6|2
1644449200000|2022-02-09 23:26:40|1236.62|1225.82|1236.42|1225.62|1236.63|1225.83|1236.42|1225.62|3
1644449220000|2022-02-09 23:27:00|1236.44|1225.64|1236.13|1225.33|1236.44|1225.64|1236.13|1225.33|2
1644449230000|2022-02-09 23:27:10|1236.54|1225.74|1236.39|1225.59|1236.54|1225.74|1236.13|1225.33|7
1644449240000|2022-02-09 23:27:20|1236.47|1225.67|1236.39|1225.59|1236.47|1225.67|1236.39|1225.59|2
1644449250000|2022-02-09 23:27:30|1236.07|1225.27|1235.7|1224.9|1236.07|1225.27|1235.7|1224.9|2
1644449280000|2022-02-09 23:28:00|1235.45|1224.65|1236.25|1225.45|1236.27|1225.47|1235.45|1224.65|15
1644449290000|2022-02-09 23:28:10|1236.19|1225.39|1236.19|1225.39|1236.19|1225.39|1236.19|1225.39|1
1644449300000|2022-02-09 23:28:20|1235.9|1225.1|1235.75|1224.95|1235.9|1225.1|1235.64|1224.84|3
1644449330000|2022-02-09 23:28:50|1235.7|1224.9|1235.7|1224.9|1235.7|1224.9|1235.7|1224.9|1
1644449340000|2022-02-09 23:29:00|1235.75|1224.95|1235.75|1224.95|1235.75|1224.95|1235.75|1224.95|1
1644449350000|2022-02-09 23:29:10|1234.9|1224.1|1235.41|1224.61|1235.41|1224.61|1234.84|1224.04|5
1644449360000|2022-02-09 23:29:20|1235.57|1224.77|1235.7|1224.9|1235.95|1225.15|1235.57|1224.77|3
1644449370000|2022-02-09 23:29:30|1235.61|1224.81|1235.61|1224.81|1235.61|1224.81|1235.61|1224.81|1
1644449380000|2022-02-09 23:29:40|1235.75|1224.95|1235.7|1224.9|1235.75|1224.95|1235.7|1224.9|2
1644449400000|2022-02-09 23:30:00|1235.71|1224.91|1235.9|1225.1|1235.9|1225.1|1235.71|1224.91|2
1644449410000|2022-02-09 23:30:10|1236|1225.2|1236.22|1225.42|1236.5|1225.7|1236|1225.2|3
1644449420000|2022-02-09 23:30:20|1236.27|1225.47|1237.04|1226.24|1237.25|1226.45|1236.27|1225.47|3
1644449430000|2022-02-09 23:30:30|1237.09|1226.29|1237.33|1226.53|1237.54|1226.74|1237.09|1226.29|4
1644449440000|2022-02-09 23:30:40|1237.47|1226.67|1237.47|1226.67|1237.47|1226.67|1237.47|1226.67|1
1644449450000|2022-02-09 23:30:50|1237.46|1226.66|1237.46|1226.66|1237.46|1226.66|1237.46|1226.66|1
1644449460000|2022-02-09 23:31:00|1237.75|1226.95|1237.54|1226.74|1237.75|1226.95|1237.54|1226.74|2
1644449470000|2022-02-09 23:31:10|1237.65|1226.85|1237.65|1226.85|1237.65|1226.85|1237.65|1226.85|1
1644449480000|2022-02-09 23:31:20|1237.54|1226.74|1237.56|1226.76|1237.56|1226.76|1237.54|1226.74|2
1644449490000|2022-02-09 23:31:30|1237.69|1226.89|1238.15|1227.35|1238.38|1227.58|1237.69|1226.89|6
1644449500000|2022-02-09 23:31:40|1238.44|1227.64|1238.22|1227.42|1238.44|1227.64|1238.22|1227.42|2
1644449510000|2022-02-09 23:31:50|1237.94|1227.14|1237.78|1226.98|1238.22|1227.42|1237.52|1226.72|10
1644449520000|2022-02-09 23:32:00|1237.62|1226.82|1237.62|1226.82|1237.62|1226.82|1237.62|1226.82|1
1644449530000|2022-02-09 23:32:10|1237.64|1226.84|1237.82|1227.02|1238.07|1227.27|1237.4|1226.6|10
1644449560000|2022-02-09 23:32:40|1237.58|1226.78|1237.9|1227.1|1237.9|1227.1|1237.16|1226.36|4
1644449570000|2022-02-09 23:32:50|1237.8|1227|1237.8|1227|1237.8|1227|1237.8|1227|1
1644449580000|2022-02-09 23:33:00|1237.65|1226.85|1237.8|1227|1237.8|1227|1237.65|1226.85|2
1644449590000|2022-02-09 23:33:10|1237.98|1227.18|1238.12|1227.32|1238.16|1227.36|1237.98|1227.18|3
1644449600000|2022-02-09 23:33:20|1238.02|1227.22|1238.02|1227.22|1238.02|1227.22|1238.02|1227.22|1
1644449610000|2022-02-09 23:33:30|1238.24|1227.44|1238.24|1227.44|1238.24|1227.44|1238.24|1227.44|1
1644449620000|2022-02-09 23:33:40|1238|1227.2|1238|1227.2|1238|1227.2|1238|1227.2|1
1644449630000|2022-02-09 23:33:50|1238.28|1227.48|1238.29|1227.49|1238.43|1227.63|1238.14|1227.34|7
1644449640000|2022-02-09 23:34:00|1238.1|1227.3|1238.25|1227.45|1238.31|1227.51|1238.1|1227.3|3
1644449660000|2022-02-09 23:34:20|1238.17|1227.37|1238.4|1227.6|1238.4|1227.6|1238.17|1227.37|3
1644449690000|2022-02-09 23:34:50|1238.2|1227.4|1238.2|1227.4|1238.2|1227.4|1238.2|1227.4|1
1644449710000|2022-02-09 23:35:10|1238.42|1227.62|1238.42|1227.62|1238.42|1227.62|1238.42|1227.62|1
1644449720000|2022-02-09 23:35:20|1238.47|1227.67|1238.37|1227.57|1238.7|1227.9|1238.37|1227.57|3
1644449730000|2022-02-09 23:35:30|1238.27|1227.47|1238.15|1227.35|1238.28|1227.48|1238.1|1227.3|4
1644449740000|2022-02-09 23:35:40|1238.27|1227.47|1238.2|1227.4|1238.35|1227.55|1238.2|1227.4|3
1644449750000|2022-02-09 23:35:50|1238.05|1227.25|1238.28|1227.48|1238.35|1227.55|1238.05|1227.25|3
1644449760000|2022-02-09 23:36:00|1238.15|1227.35|1238.15|1227.35|1238.15|1227.35|1238.15|1227.35|1
1644449770000|2022-02-09 23:36:10|1238.35|1227.55|1238.2|1227.4|1238.35|1227.55|1238.2|1227.4|2
1644449780000|2022-02-09 23:36:20|1238.36|1227.56|1238.36|1227.56|1238.36|1227.56|1238.36|1227.56|1
1644449800000|2022-02-09 23:36:40|1238.7|1227.9|1237.9|1227.1|1238.7|1227.9|1237.9|1227.1|6
1644449820000|2022-02-09 23:37:00|1237.87|1227.07|1237.87|1227.07|1237.87|1227.07|1237.87|1227.07|1
1644449830000|2022-02-09 23:37:10|1237.8|1227|1237.8|1227|1237.8|1227|1237.8|1227|1
1644449840000|2022-02-09 23:37:20|1237.65|1226.85|1236.9|1226.1|1237.71|1226.91|1236.9|1226.1|5
1644449850000|2022-02-09 23:37:30|1236.71|1225.91|1236.71|1225.91|1236.71|1225.91|1236.71|1225.91|1
1644449860000|2022-02-09 23:37:40|1236.82|1226.02|1236.82|1226.02|1236.82|1226.02|1236.4|1225.6|3
1644449870000|2022-02-09 23:37:50|1236.85|1226.05|1236.9|1226.1|1236.9|1226.1|1236.85|1226.05|2
1644449890000|2022-02-09 23:38:10|1236.8|1226|1236.8|1226|1236.8|1226|1236.8|1226|1
1644449900000|2022-02-09 23:38:20|1236.4|1225.6|1236.25|1225.45|1236.62|1225.82|1235.9|1225.1|7
1644449930000|2022-02-09 23:38:50|1236.46|1225.66|1236.62|1225.82|1236.64|1225.84|1236.22|1225.42|4
1644449940000|2022-02-09 23:39:00|1236.25|1225.45|1236.75|1225.95|1236.85|1226.05|1236.25|1225.45|6
1644449950000|2022-02-09 23:39:10|1236.42|1225.62|1235.99|1225.19|1236.42|1225.62|1235.99|1225.19|5
1644449960000|2022-02-09 23:39:20|1236.35|1225.55|1237.79|1226.99|1237.79|1226.99|1236.35|1225.55|16
1644449970000|2022-02-09 23:39:30|1237.78|1226.98|1238.14|1227.34|1238.14|1227.34|1237.78|1226.98|2
1644449980000|2022-02-09 23:39:40|1238.29|1227.49|1238.29|1227.49|1238.29|1227.49|1238.29|1227.49|1
1644449990000|2022-02-09 23:39:50|1238.19|1227.39|1237.85|1227.05|1238.29|1227.49|1237.85|1227.05|6
1644450000000|2022-02-09 23:40:00|1237.45|1226.65|1237.92|1227.12|1238|1227.2|1237.45|1226.65|5
1644450010000|2022-02-09 23:40:10|1237.96|1227.16|1238.9|1228.1|1238.9|1228.1|1237.96|1227.16|5
1644450020000|2022-02-09 23:40:20|1239.05|1228.25|1238.9|1228.1|1239.05|1228.25|1238.9|1228.1|2
1644450030000|2022-02-09 23:40:30|1238.84|1228.04|1238.7|1227.9|1238.85|1228.05|1238.58|1227.78|8
1644450050000|2022-02-09 23:40:50|1238.59|1227.79|1238.59|1227.79|1238.59|1227.79|1238.59|1227.79|1
1644450060000|2022-02-09 23:41:00|1238.62|1227.82|1238.08|1227.28|1238.65|1227.85|1238.08|1227.28|8
1644450070000|2022-02-09 23:41:10|1238.09|1227.29|1238.09|1227.29|1238.09|1227.29|1238.09|1227.29|1
1644450090000|2022-02-09 23:41:30|1238.51|1227.71|1238.51|1227.71|1238.51|1227.71|1238.51|1227.71|1
1644450110000|2022-02-09 23:41:50|1238.09|1227.29|1238.5|1227.7|1238.5|1227.7|1238.09|1227.29|2
1644450120000|2022-02-09 23:42:00|1238.19|1227.39|1238.93|1228.13|1238.93|1228.13|1238.19|1227.39|5
1644450150000|2022-02-09 23:42:30|1238.72|1227.92|1238.72|1227.92|1238.72|1227.92|1238.72|1227.92|1
1644450160000|2022-02-09 23:42:40|1238.6|1227.8|1238.72|1227.92|1238.72|1227.92|1238.6|1227.8|2
1644450170000|2022-02-09 23:42:50|1238.57|1227.77|1238.57|1227.77|1238.57|1227.77|1238.57|1227.77|1
1644450180000|2022-02-09 23:43:00|1238.6|1227.8|1238.41|1227.61|1238.6|1227.8|1238.4|1227.6|8
1644450190000|2022-02-09 23:43:10|1238.55|1227.75|1238.9|1228.1|1238.9|1228.1|1238.55|1227.75|5
1644450200000|2022-02-09 23:43:20|1238.87|1228.07|1238.56|1227.76|1238.87|1228.07|1238.56|1227.76|5
1644450210000|2022-02-09 23:43:30|1238.44|1227.64|1238.44|1227.64|1238.45|1227.65|1238.44|1227.64|3
1644450230000|2022-02-09 23:43:50|1238.54|1227.74|1238.78|1227.98|1238.8|1228|1238.54|1227.74|4
1644450240000|2022-02-09 23:44:00|1238.85|1228.05|1239.57|1228.77|1239.65|1228.85|1238.85|1228.05|5
1644450260000|2022-02-09 23:44:20|1239.15|1228.35|1238.99|1228.19|1239.15|1228.35|1238.99|1228.19|2
1644450280000|2022-02-09 23:44:40|1238.91|1228.11|1238.71|1227.91|1238.91|1228.11|1238.71|1227.91|3
1644450290000|2022-02-09 23:44:50|1238.7|1227.9|1238.8|1228|1238.91|1228.11|1238.7|1227.9|5
1644450300000|2022-02-09 23:45:00|1238.6|1227.8|1238.52|1227.72|1238.6|1227.8|1238.52|1227.72|4
1644450310000|2022-02-09 23:45:10|1238.1|1227.3|1238.82|1228.02|1238.82|1228.02|1238.1|1227.3|3
1644450320000|2022-02-09 23:45:20|1238.81|1228.01|1237.85|1227.05|1238.81|1228.01|1237.85|1227.05|5
1644450330000|2022-02-09 23:45:30|1237.91|1227.11|1237.91|1227.11|1237.91|1227.11|1237.91|1227.11|1
1644450340000|2022-02-09 23:45:40|1237.8|1227|1237.91|1227.11|1237.91|1227.11|1237.8|1227|3
1644450360000|2022-02-09 23:46:00|1237.45|1226.65|1238.16|1227.36|1238.17|1227.37|1237.45|1226.65|3
1644450370000|2022-02-09 23:46:10|1238.23|1227.43|1238.24|1227.44|1238.24|1227.44|1238.23|1227.43|2
1644450380000|2022-02-09 23:46:20|1237.9|1227.1|1237.85|1227.05|1237.9|1227.1|1237.77|1226.97|3
1644450390000|2022-02-09 23:46:30|1238.35|1227.55|1238.15|1227.35|1238.35|1227.55|1238.15|1227.35|2
1644450400000|2022-02-09 23:46:40|1238|1227.2|1238.05|1227.25|1238.29|1227.49|1238|1227.2|5
1644450410000|2022-02-09 23:46:50|1238.17|1227.37|1238.41|1227.61|1238.41|1227.61|1238.17|1227.37|6
1644450420000|2022-02-09 23:47:00|1238.49|1227.69|1238.46|1227.66|1238.51|1227.71|1238.46|1227.66|3
1644450430000|2022-02-09 23:47:10|1238.53|1227.73|1240.1|1229.3|1240.35|1229.55|1238.49|1227.69|11
1644450440000|2022-02-09 23:47:20|1240.16|1229.36|1240.16|1229.36|1240.16|1229.36|1239.85|1229.05|5
1644450450000|2022-02-09 23:47:30|1239.85|1229.05|1240.82|1230.02|1241.12|1230.32|1239.85|1229.05|8
1644450460000|2022-02-09 23:47:40|1241.35|1230.55|1240.57|1229.77|1241.35|1230.55|1240.57|1229.77|4
1644450470000|2022-02-09 23:47:50|1240.58|1229.78|1240.36|1229.56|1240.58|1229.78|1240.36|1229.56|2
1644450480000|2022-02-09 23:48:00|1240.39|1229.59|1240.38|1229.58|1240.39|1229.59|1240.38|1229.58|2
1644450490000|2022-02-09 23:48:10|1240.56|1229.76|1240.47|1229.67|1240.56|1229.76|1240.47|1229.67|2
1644450500000|2022-02-09 23:48:20|1240.57|1229.77|1240.49|1229.69|1240.58|1229.78|1240.49|1229.69|3
1644450510000|2022-02-09 23:48:30|1240.52|1229.72|1240.52|1229.72|1240.52|1229.72|1240.52|1229.72|1
1644450520000|2022-02-09 23:48:40|1240.49|1229.69|1240.49|1229.69|1240.49|1229.69|1240.49|1229.69|1
1644450530000|2022-02-09 23:48:50|1240.5|1229.7|1240.67|1229.87|1240.67|1229.87|1240.5|1229.7|2
1644450540000|2022-02-09 23:49:00|1240.7|1229.9|1240.7|1229.9|1240.7|1229.9|1240.7|1229.9|1
1644450550000|2022-02-09 23:49:10|1240.47|1229.67|1240.47|1229.67|1240.47|1229.67|1240.47|1229.67|1
1644450560000|2022-02-09 23:49:20|1240.55|1229.75|1240.58|1229.78|1240.58|1229.78|1240.55|1229.75|2
1644450570000|2022-02-09 23:49:30|1240.7|1229.9|1240.7|1229.9|1240.7|1229.9|1240.7|1229.9|1
1644450580000|2022-02-09 23:49:40|1240.58|1229.78|1239.75|1228.95|1240.58|1229.78|1239.75|1228.95|5
1644450590000|2022-02-09 23:49:50|1239.61|1228.81|1239.61|1228.81|1239.61|1228.81|1239.61|1228.81|1
1644450610000|2022-02-09 23:50:10|1239.55|1228.75|1239.52|1228.72|1239.6|1228.8|1239.52|1228.72|3
1644450620000|2022-02-09 23:50:20|1239.47|1228.67|1239.54|1228.74|1239.54|1228.74|1239.47|1228.67|2
1644450630000|2022-02-09 23:50:30|1239.12|1228.32|1240.19|1229.39|1240.37|1229.57|1239.12|1228.32|6
1644450640000|2022-02-09 23:50:40|1240.4|1229.6|1240.3|1229.5|1240.51|1229.71|1240.3|1229.5|4
1644450650000|2022-02-09 23:50:50|1240.32|1229.52|1240.32|1229.52|1240.32|1229.52|1240.32|1229.52|1
1644450660000|2022-02-09 23:51:00|1240.47|1229.67|1240.47|1229.67|1240.47|1229.67|1240.47|1229.67|1
1644450670000|2022-02-09 23:51:10|1240.36|1229.56|1240.54|1229.74|1240.54|1229.74|1240.32|1229.52|3
1644450680000|2022-02-09 23:51:20|1240.23|1229.43|1240.23|1229.43|1240.64|1229.84|1240.2|1229.4|5
1644450690000|2022-02-09 23:51:30|1240.64|1229.84|1240.05|1229.25|1240.64|1229.84|1240.04|1229.24|6
1644450700000|2022-02-09 23:51:40|1240.19|1229.39|1241.21|1230.41|1241.21|1230.41|1240.19|1229.39|2
1644450710000|2022-02-09 23:51:50|1241.17|1230.37|1241.17|1230.37|1241.17|1230.37|1241.17|1230.37|1
1644450720000|2022-02-09 23:52:00|1241.25|1230.45|1241.42|1230.62|1241.5|1230.7|1241.25|1230.45|3
1644450730000|2022-02-09 23:52:10|1241.5|1230.7|1241.39|1230.59|1241.58|1230.78|1241.32|1230.52|7
1644450750000|2022-02-09 23:52:30|1241.37|1230.57|1241.38|1230.58|1241.38|1230.58|1241.37|1230.57|2
1644450760000|2022-02-09 23:52:40|1241.57|1230.77|1241.57|1230.77|1241.65|1230.85|1241.57|1230.77|3
1644450770000|2022-02-09 23:52:50|1241.5|1230.7|1241.51|1230.71|1241.59|1230.79|1241|1230.2|7
1644450780000|2022-02-09 23:53:00|1241.57|1230.77|1241.57|1230.77|1241.57|1230.77|1241.57|1230.77|1
1644450790000|2022-02-09 23:53:10|1241.51|1230.71|1241.31|1230.51|1241.51|1230.71|1241.31|1230.51|4
1644450800000|2022-02-09 23:53:20|1241.39|1230.59|1240.75|1229.95|1241.45|1230.65|1240.75|1229.95|4
1644450810000|2022-02-09 23:53:30|1240.36|1229.56|1240.36|1229.56|1240.36|1229.56|1240.36|1229.56|1
1644450820000|2022-02-09 23:53:40|1240.21|1229.41|1240.53|1229.73|1240.53|1229.73|1240|1229.2|5
1644450830000|2022-02-09 23:53:50|1240.54|1229.74|1240.04|1229.24|1240.54|1229.74|1240.04|1229.24|4
1644450840000|2022-02-09 23:54:00|1240.32|1229.52|1240.44|1229.64|1240.65|1229.85|1240.32|1229.52|5
1644450850000|2022-02-09 23:54:10|1240.54|1229.74|1239.57|1228.77|1240.54|1229.74|1239.57|1228.77|5
1644450860000|2022-02-09 23:54:20|1239.07|1228.27|1239.38|1228.58|1239.57|1228.77|1239.07|1228.27|4
1644450870000|2022-02-09 23:54:30|1239.37|1228.57|1239.57|1228.77|1239.57|1228.77|1239.07|1228.27|6
1644450880000|2022-02-09 23:54:40|1239.38|1228.58|1239.38|1228.58|1239.38|1228.58|1239.38|1228.58|1
1644450890000|2022-02-09 23:54:50|1239.07|1228.27|1239.57|1228.77|1239.57|1228.77|1238.9|1228.1|4
1644450900000|2022-02-09 23:55:00|1239.4|1228.6|1238.65|1227.85|1239.4|1228.6|1238.64|1227.84|5
1644450910000|2022-02-09 23:55:10|1238.55|1227.75|1238.46|1227.66|1238.55|1227.75|1238.45|1227.65|3
1644450920000|2022-02-09 23:55:20|1238.4|1227.6|1237.37|1226.57|1238.4|1227.6|1237.37|1226.57|8
1644450930000|2022-02-09 23:55:30|1237.6|1226.8|1236.85|1226.05|1237.6|1226.8|1236.85|1226.05|4
1644450940000|2022-02-09 23:55:40|1236.83|1226.03|1236.7|1225.9|1236.83|1226.03|1236.49|1225.69|4
1644450950000|2022-02-09 23:55:50|1236.8|1226|1236.8|1226|1236.8|1226|1236.8|1226|1
1644450960000|2022-02-09 23:56:00|1236.59|1225.79|1236.9|1226.1|1236.9|1226.1|1236.59|1225.79|3
1644450970000|2022-02-09 23:56:10|1236.76|1225.96|1236.76|1225.96|1236.76|1225.96|1236.76|1225.96|1
1644450990000|2022-02-09 23:56:30|1236.26|1225.46|1236.26|1225.46|1236.26|1225.46|1236.26|1225.46|1
1644451000000|2022-02-09 23:56:40|1235.9|1225.1|1235.2|1224.4|1235.9|1225.1|1235.2|1224.4|7
1644451020000|2022-02-09 23:57:00|1235.44|1224.64|1235.85|1225.05|1235.85|1225.05|1235.2|1224.4|7
1644451030000|2022-02-09 23:57:10|1236.2|1225.4|1237.09|1226.29|1237.09|1226.29|1236.03|1225.23|5
1644451040000|2022-02-09 23:57:20|1236.9|1226.1|1236.65|1225.85|1237.16|1226.36|1236.4|1225.6|12
1644451050000|2022-02-09 23:57:30|1236.66|1225.86|1236.91|1226.11|1237.18|1226.38|1236.66|1225.86|4
1644451060000|2022-02-09 23:57:40|1237.18|1226.38|1237.11|1226.31|1237.2|1226.4|1237.11|1226.31|5
1644451070000|2022-02-09 23:57:50|1237.14|1226.34|1237.14|1226.34|1237.14|1226.34|1237.14|1226.34|1
1644451090000|2022-02-09 23:58:10|1237.21|1226.41|1236.89|1226.09|1237.21|1226.41|1236.89|1226.09|2
1644451100000|2022-02-09 23:58:20|1237.21|1226.41|1237.3|1226.5|1237.3|1226.5|1236.89|1226.09|3
1644451120000|2022-02-09 23:58:40|1236.9|1226.1|1237.4|1226.6|1237.4|1226.6|1236.9|1226.1|4
1644451140000|2022-02-09 23:59:00|1237.65|1226.85|1237.65|1226.85|1237.65|1226.85|1237.65|1226.85|1
1644451150000|2022-02-09 23:59:10|1237.45|1226.65|1237.96|1227.16|1237.96|1227.16|1237.45|1226.65|3
1644451160000|2022-02-09 23:59:20|1237.75|1226.95|1238|1227.2|1238|1227.2|1237.75|1226.95|2
1644451170000|2022-02-09 23:59:30|1238.35|1227.55|1238.57|1227.77|1238.57|1227.77|1238.35|1227.55|2
1644451180000|2022-02-09 23:59:40|1238.25|1227.45|1237.9|1227.1|1238.71|1227.91|1237.9|1227.1|4
1644451190000|2022-02-09 23:59:50|1238.32|1227.52|1238.65|1227.85|1238.65|1227.85|1237.9|1227.1|4
1644451200000|2022-02-10 00:00:00|1238.52|1227.72|1237.94|1227.14|1238.52|1227.72|1237.94|1227.14|3
1644451210000|2022-02-10 00:00:10|1238.01|1227.21|1237.89|1227.09|1238.05|1227.25|1237.61|1226.81|8
1644451220000|2022-02-10 00:00:20|1237.9|1227.1|1238.04|1227.24|1238.04|1227.24|1237.9|1227.1|2
1644451230000|2022-02-10 00:00:30|1237.99|1227.19|1237.9|1227.1|1237.99|1227.19|1237.9|1227.1|2
1644451240000|2022-02-10 00:00:40|1238.2|1227.4|1238.2|1227.4|1238.2|1227.4|1238.2|1227.4|1
1644451250000|2022-02-10 00:00:50|1238.25|1227.45|1238.25|1227.45|1238.25|1227.45|1238.25|1227.45|1
1644451260000|2022-02-10 00:01:00|1238.05|1227.25|1237.86|1227.06|1238.45|1227.65|1237.86|1227.06|8
1644451270000|2022-02-10 00:01:10|1237.82|1227.02|1237.53|1226.73|1237.82|1227.02|1237.53|1226.73|3
1644451280000|2022-02-10 00:01:20|1237.4|1226.6|1237.4|1226.6|1237.61|1226.81|1237.26|1226.46|4
1644451290000|2022-02-10 00:01:30|1236.9|1226.1|1236.9|1226.1|1236.9|1226.1|1236.9|1226.1|1
1644451300000|2022-02-10 00:01:40|1237.05|1226.25|1235.85|1225.05|1237.05|1226.25|1235.85|1225.05|8
1644451310000|2022-02-10 00:01:50|1235.7|1224.9|1234.87|1224.07|1235.7|1224.9|1234.87|1224.07|6
1644451320000|2022-02-10 00:02:00|1234.85|1224.05|1233.9|1223.1|1234.87|1224.07|1233.9|1223.1|4
1644451330000|2022-02-10 00:02:10|1233.78|1222.98|1233.78|1222.98|1233.78|1222.98|1233.78|1222.98|1
1644451340000|2022-02-10 00:02:20|1233.26|1222.46|1233.4|1222.6|1233.4|1222.6|1233.26|1222.46|2
1644451350000|2022-02-10 00:02:30|1233.2|1222.4|1232.9|1222.1|1233.2|1222.4|1232.9|1222.1|2
1644451360000|2022-02-10 00:02:40|1232.6|1221.8|1232.1|1221.3|1232.6|1221.8|1232.1|1221.3|2
1644451370000|2022-02-10 00:02:50|1232|1221.2|1233.8|1223|1233.8|1223|1232|1221.2|4
1644451380000|2022-02-10 00:03:00|1234.15|1223.35|1234.15|1223.35|1234.15|1223.35|1234.15|1223.35|1
1644451390000|2022-02-10 00:03:10|1234.65|1223.85|1234.05|1223.25|1234.65|1223.85|1234.05|1223.25|3
1644451400000|2022-02-10 00:03:20|1234.1|1223.3|1234.1|1223.3|1234.1|1223.3|1234.1|1223.3|1
1644451410000|2022-02-10 00:03:30|1234.9|1224.1|1234.9|1224.1|1234.9|1224.1|1234.9|1224.1|1
1644451440000|2022-02-10 00:04:00|1234.7|1223.9|1234.2|1223.4|1234.7|1223.9|1234.2|1223.4|2
1644451450000|2022-02-10 00:04:10|1234.3|1223.5|1235|1224.2|1235|1224.2|1234.3|1223.5|3
1644451470000|2022-02-10 00:04:30|1234.9|1224.1|1234.9|1224.1|1234.9|1224.1|1234.9|1224.1|1
1644451480000|2022-02-10 00:04:40|1234.6|1223.8|1234.25|1223.45|1234.6|1223.8|1234.1|1223.3|3
1644451500000|2022-02-10 00:05:00|1234.2|1223.4|1234.15|1223.35|1234.2|1223.4|1234.15|1223.35|2
1644451510000|2022-02-10 00:05:10|1233.9|1223.1|1233.3|1222.5|1233.9|1223.1|1233.3|1222.5|3
1644451520000|2022-02-10 00:05:20|1233.9|1223.1|1233.9|1223.1|1233.9|1223.1|1233.9|1223.1|1
1644451540000|2022-02-10 00:05:40|1233.75|1222.95|1233.75|1222.95|1233.75|1222.95|1233.75|1222.95|1
1644451550000|2022-02-10 00:05:50|1233.35|1222.55|1233.35|1222.55|1233.35|1222.55|1233.35|1222.55|1
1644451570000|2022-02-10 00:06:10|1233.3|1222.5|1233.3|1222.5|1233.3|1222.5|1233.3|1222.5|1
1644451580000|2022-02-10 00:06:20|1233.9|1223.1|1233.9|1223.1|1233.9|1223.1|1233.9|1223.1|1
1644451600000|2022-02-10 00:06:40|1233.55|1222.75|1233.55|1222.75|1233.55|1222.75|1233.55|1222.75|1
1644451610000|2022-02-10 00:06:50|1233.05|1222.25|1233.05|1222.25|1233.05|1222.25|1233.05|1222.25|1
1644451620000|2022-02-10 00:07:00|1232.6|1221.8|1232.1|1221.3|1232.6|1221.8|1232.1|1221.3|2
1644451630000|2022-02-10 00:07:10|1232.25|1221.45|1232.2|1221.4|1232.25|1221.45|1232.2|1221.4|2
1644451640000|2022-02-10 00:07:20|1232.1|1221.3|1232.1|1221.3|1232.1|1221.3|1232.1|1221.3|1
1644451650000|2022-02-10 00:07:30|1231.85|1221.05|1232.9|1222.1|1232.9|1222.1|1231.85|1221.05|3
1644451670000|2022-02-10 00:07:50|1232.3|1221.5|1232.15|1221.35|1232.3|1221.5|1232.15|1221.35|2
1644451680000|2022-02-10 00:08:00|1231.3|1220.5|1231.3|1220.5|1231.3|1220.5|1231.3|1220.5|1
1644451710000|2022-02-10 00:08:30|1231.25|1220.45|1231.2|1220.4|1231.25|1220.45|1231.2|1220.4|2
1644451720000|2022-02-10 00:08:40|1231.25|1220.45|1231.9|1221.1|1231.9|1221.1|1231.25|1220.45|2
1644451730000|2022-02-10 00:08:50|1232.05|1221.25|1232.05|1221.25|1232.05|1221.25|1232.05|1221.25|1
1644451810000|2022-02-10 00:10:10|1232.25|1221.45|1232.9|1222.1|1232.9|1222.1|1232.25|1221.45|2
1644451820000|2022-02-10 00:10:20|1233.25|1222.45|1233.25|1222.45|1233.25|1222.45|1233.25|1222.45|1
1644451840000|2022-02-10 00:10:40|1233.2|1222.4|1233.2|1222.4|1233.2|1222.4|1233.2|1222.4|1
1644451850000|2022-02-10 00:10:50|1233.25|1222.45|1233.25|1222.45|1233.25|1222.45|1233.25|1222.45|1
1644451860000|2022-02-10 00:11:00|1233.75|1222.95|1234|1223.2|1234|1223.2|1233.75|1222.95|3
1644451870000|2022-02-10 00:11:10|1234.35|1223.55|1235.1|1224.3|1235.1|1224.3|1234.35|1223.55|3
1644451880000|2022-02-10 00:11:20|1235.35|1224.55|1235.35|1224.55|1235.35|1224.55|1235.35|1224.55|1
1644451890000|2022-02-10 00:11:30|1235.5|1224.7|1236.9|1226.1|1236.9|1226.1|1235.5|1224.7|4
1644451900000|2022-02-10 00:11:40|1237.05|1226.25|1237.05|1226.25|1237.05|1226.25|1237.05|1226.25|1
1644451930000|2022-02-10 00:12:10|1237.4|1226.6|1237.4|1226.6|1237.4|1226.6|1237.4|1226.6|1
1644451940000|2022-02-10 00:12:20|1237.15|1226.35|1237.15|1226.35|1237.15|1226.35|1237.15|1226.35|1
1644451950000|2022-02-10 00:12:30|1237.3|1226.5|1237.3|1226.5|1237.3|1226.5|1237.3|1226.5|1
1644451990000|2022-02-10 00:13:10|1237.25|1226.45|1237.25|1226.45|1237.25|1226.45|1237.25|1226.45|1
1644452000000|2022-02-10 00:13:20|1236.9|1226.1|1236.5|1225.7|1236.9|1226.1|1236.5|1225.7|2
1644452010000|2022-02-10 00:13:30|1236.4|1225.6|1236.4|1225.6|1236.4|1225.6|1236.4|1225.6|1
1644452020000|2022-02-10 00:13:40|1235.4|1224.6|1235.4|1224.6|1235.4|1224.6|1235.4|1224.6|1
1644452030000|2022-02-10 00:13:50|1234.3|1223.5|1233.95|1223.15|1234.3|1223.5|1233.95|1223.15|2
1644452050000|2022-02-10 00:14:10|1232.95|1222.15|1232.95|1222.15|1232.95|1222.15|1232.95|1222.15|1
1644452060000|2022-02-10 00:14:20|1231.55|1220.75|1231.9|1221.1|1231.9|1221.1|1231.55|1220.75|2
1644452080000|2022-02-10 00:14:40|1232.15|1221.35|1232.15|1221.35|1232.15|1221.35|1232.15|1221.35|1
1644452120000|2022-02-10 00:15:20|1232.2|1221.4|1231.95|1221.15|1232.2|1221.4|1231.95|1221.15|2
1644452130000|2022-02-10 00:15:30|1231.45|1220.65|1229.9|1219.1|1231.45|1220.65|1229.9|1219.1|4
1644452140000|2022-02-10 00:15:40|1229.4|1218.6|1229.4|1218.6|1229.4|1218.6|1229.4|1218.6|1
1644452150000|2022-02-10 00:15:50|1229|1218.2|1229.9|1219.1|1229.9|1219.1|1229|1218.2|3
1644452160000|2022-02-10 00:16:00|1230.15|1219.35|1230.15|1219.35|1230.15|1219.35|1230.15|1219.35|1
1644452170000|2022-02-10 00:16:10|1230.9|1220.1|1230.9|1220.1|1230.9|1220.1|1230.9|1220.1|1
1644452180000|2022-02-10 00:16:20|1231.3|1220.5|1231.9|1221.1|1231.9|1221.1|1231.3|1220.5|2
1644452190000|2022-02-10 00:16:30|1232.45|1221.65|1232.45|1221.65|1232.45|1221.65|1232.45|1221.65|1
1644452200000|2022-02-10 00:16:40|1231.9|1221.1|1231.9|1221.1|1231.9|1221.1|1231.9|1221.1|1
1644452210000|2022-02-10 00:16:50|1231.6|1220.8|1231.1|1220.3|1231.6|1220.8|1231.1|1220.3|2
1644452220000|2022-02-10 00:17:00|1230.6|1219.8|1230.1|1219.3|1230.6|1219.8|1230.1|1219.3|2
1644452240000|2022-02-10 00:17:20|1229.25|1218.45|1229.25|1218.45|1229.25|1218.45|1229.25|1218.45|1
1644452250000|2022-02-10 00:17:30|1229.2|1218.4|1229.2|1218.4|1229.2|1218.4|1229.2|1218.4|1
1644452270000|2022-02-10 00:17:50|1228.5|1217.7|1228|1217.2|1228.5|1217.7|1228|1217.2|2
1644452300000|2022-02-10 00:18:20|1227.9|1217.1|1227|1216.2|1227.9|1217.1|1226.9|1216.1|4
1644452310000|2022-02-10 00:18:30|1226.3|1215.5|1226.7|1215.9|1226.7|1215.9|1226.3|1215.5|2
1644452320000|2022-02-10 00:18:40|1226.9|1216.1|1227.25|1216.45|1227.25|1216.45|1226.9|1216.1|2
1644452330000|2022-02-10 00:18:50|1226.9|1216.1|1226.9|1216.1|1226.9|1216.1|1226.9|1216.1|1
1644452340000|2022-02-10 00:19:00|1226.6|1215.8|1226|1215.2|1226.6|1215.8|1226|1215.2|3
1644452350000|2022-02-10 00:19:10|1226.1|1215.3|1226.9|1216.1|1226.9|1216.1|1226.1|1215.3|2
1644452360000|2022-02-10 00:19:20|1227.25|1216.45|1227.25|1216.45|1227.25|1216.45|1227.25|1216.45|1
1644452370000|2022-02-10 00:19:30|1227.1|1216.3|1227.1|1216.3|1227.1|1216.3|1227.1|1216.3|1
1644452390000|2022-02-10 00:19:50|1227.15|1216.35|1227.9|1217.1|1227.9|1217.1|1227.15|1216.35|2
1644452400000|2022-02-10 00:20:00|1228.1|1217.3|1228.1|1217.3|1228.1|1217.3|1228.1|1217.3|1
1644452420000|2022-02-10 00:20:20|1227.9|1217.1|1227.9|1217.1|1227.9|1217.1|1227.9|1217.1|1
1644452430000|2022-02-10 00:20:30|1227.35|1216.55|1227.9|1217.1|1227.9|1217.1|1227.35|1216.55|3
1644452460000|2022-02-10 00:21:00|1228.9|1218.1|1228.9|1218.1|1228.9|1218.1|1228.9|1218.1|1
1644452490000|2022-02-10 00:21:30|1229.3|1218.5|1230.3|1219.5|1230.3|1219.5|1229.3|1218.5|4
1644452500000|2022-02-10 00:21:40|1230.2|1219.4|1230.2|1219.4|1230.2|1219.4|1230.2|1219.4|1
1644452510000|2022-02-10 00:21:50|1230.1|1219.3|1230.1|1219.3|1230.1|1219.3|1230.1|1219.3|1
1644452520000|2022-02-10 00:22:00|1230.9|1220.1|1230.9|1220.1|1230.9|1220.1|1230.9|1220.1|1
1644452530000|2022-02-10 00:22:10|1231.3|1220.5|1231.3|1220.5|1231.3|1220.5|1231.3|1220.5|1
1644452540000|2022-02-10 00:22:20|1231.9|1221.1|1231.9|1221.1|1231.9|1221.1|1231.9|1221.1|1
1644452560000|2022-02-10 00:22:40|1232.1|1221.3|1232.1|1221.3|1232.1|1221.3|1232.1|1221.3|1
1644452570000|2022-02-10 00:22:50|1232.05|1221.25|1232.05|1221.25|1232.05|1221.25|1232.05|1221.25|1
1644452600000|2022-02-10 00:23:20|1231.65|1220.85|1231.15|1220.35|1231.65|1220.85|1231.15|1220.35|2
1644452610000|2022-02-10 00:23:30|1231.1|1220.3|1231.1|1220.3|1231.1|1220.3|1231.1|1220.3|1
1644452620000|2022-02-10 00:23:40|1231.65|1220.85|1229.9|1219.1|1231.65|1220.85|1229.9|1219.1|5
1644452630000|2022-02-10 00:23:50|1229.05|1218.25|1228.05|1217.25|1229.05|1218.25|1228.05|1217.25|2
1644452650000|2022-02-10 00:24:10|1227.6|1216.8|1227.1|1216.3|1227.6|1216.8|1227.1|1216.3|2
1644452670000|2022-02-10 00:24:30|1227.2|1216.4|1227.2|1216.4|1227.2|1216.4|1227.2|1216.4|1
1644452680000|2022-02-10 00:24:40|1227.25|1216.45|1226.55|1215.75|1227.25|1216.45|1226.55|1215.75|3
1644452690000|2022-02-10 00:24:50|1226.5|1215.7|1226.35|1215.55|1226.5|1215.7|1226.25|1215.45|4
1644452700000|2022-02-10 00:25:00|1226.25|1215.45|1225.9|1215.1|1226.25|1215.45|1225.9|1215.1|2
1644452720000|2022-02-10 00:25:20|1226.4|1215.6|1226.9|1216.1|1226.9|1216.1|1226.4|1215.6|2
1644452730000|2022-02-10 00:25:30|1227.4|1216.6|1227.05|1216.25|1227.9|1217.1|1227.05|1216.25|4
1644452760000|2022-02-10 00:26:00|1227|1216.2|1227|1216.2|1227|1216.2|1227|1216.2|1
1644452770000|2022-02-10 00:26:10|1227.1|1216.3|1227.1|1216.3|1227.1|1216.3|1227.1|1216.3|1
1644452780000|2022-02-10 00:26:20|1227.25|1216.45|1227.25|1216.45|1227.25|1216.45|1227.25|1216.45|1
1644452790000|2022-02-10 00:26:30|1227.1|1216.3|1227.1|1216.3|1227.1|1216.3|1227.1|1216.3|1
1644452800000|2022-02-10 00:26:40|1227.15|1216.35|1228.15|1217.35|1228.15|1217.35|1227.15|1216.35|3
1644452830000|2022-02-10 00:27:10|1228.1|1217.3|1228.1|1217.3|1228.1|1217.3|1228.1|1217.3|1
1644452840000|2022-02-10 00:27:20|1228.3|1217.5|1228.9|1218.1|1228.9|1218.1|1228.3|1217.5|2
1644452850000|2022-02-10 00:27:30|1229.25|1218.45|1229.25|1218.45|1229.25|1218.45|1229.25|1218.45|1
1644452880000|2022-02-10 00:28:00|1229.3|1218.5|1229.3|1218.5|1229.3|1218.5|1229.3|1218.5|1
1644452900000|2022-02-10 00:28:20|1229.6|1218.8|1229.6|1218.8|1229.6|1218.8|1229.6|1218.8|1
1644452910000|2022-02-10 00:28:30|1229.45|1218.65|1229.45|1218.65|1229.45|1218.65|1229.45|1218.65|1
1644452940000|2022-02-10 00:29:00|1229.35|1218.55|1229.5|1218.7|1229.5|1218.7|1229.35|1218.55|2
1644452950000|2022-02-10 00:29:10|1229.85|1219.05|1229.85|1219.05|1229.85|1219.05|1229.85|1219.05|1
1644452960000|2022-02-10 00:29:20|1230.1|1219.3|1230.1|1219.3|1230.1|1219.3|1230.1|1219.3|1
1644452980000|2022-02-10 00:29:40|1230.3|1219.5|1230.9|1220.1|1230.9|1220.1|1230.3|1219.5|2
1644453010000|2022-02-10 00:30:10|1231.05|1220.25|1231.05|1220.25|1231.05|1220.25|1231.05|1220.25|1
1644453030000|2022-02-10 00:30:30|1231.25|1220.45|1231.25|1220.45|1231.25|1220.45|1231.25|1220.45|1
1644453040000|2022-02-10 00:30:40|1231.05|1220.25|1231.9|1221.1|1231.9|1221.1|1231.05|1220.25|2
1644453060000|2022-02-10 00:31:00|1231.8|1221|1231.3|1220.5|1231.8|1221|1231.3|1220.5|2
1644453080000|2022-02-10 00:31:20|1230.65|1219.85|1230.15|1219.35|1230.65|1219.85|1230.15|1219.35|2
1644453100000|2022-02-10 00:31:40|1229.25|1218.45|1229.25|1218.45|1229.25|1218.45|1229.25|1218.45|1
1644453110000|2022-02-10 00:31:50|1229.2|1218.4|1228|1217.2|1229.2|1218.4|1228|1217.2|3
1644453120000|2022-02-10 00:32:00|1227.9|1217.1|1227.05|1216.25|1227.9|1217.1|1227.05|1216.25|4
1644453130000|2022-02-10 00:32:10|1227.25|1216.45|1227.25|1216.45|1227.25|1216.45|1227.25|1216.45|1
1644453160000|2022-02-10 00:32:40|1227.3|1216.5|1227.3|1216.5|1227.3|1216.5|1227.3|1216.5|1
1644453170000|2022-02-10 00:32:50|1227.55|1216.75|1227.9|1217.1|1227.9|1217.1|1227.55|1216.75|2
1644453180000|2022-02-10 00:33:00|1228.1|1217.3|1228.1|1217.3|1228.1|1217.3|1228.1|1217.3|1
1644453230000|2022-02-10 00:33:50|1228.2|1217.4|1228.9|1218.1|1228.9|1218.1|1228.2|1217.4|3
1644453250000|2022-02-10 00:34:10|1229.9|1219.1|1229.9|1219.1|1229.9|1219.1|1229.9|1219.1|1
1644453270000|2022-02-10 00:34:30|1230.15|1219.35|1230.15|1219.35|1230.15|1219.35|1230.15|1219.35|1
1644453290000|2022-02-10 00:34:50|1229.4|1218.6|1229.4|1218.6|1229.4|1218.6|1229.4|1218.6|1
1644453300000|2022-02-10 00:35:00|1229|1218.2|1228|1217.2|1229|1218.2|1228|1217.2|2
1644453310000|2022-02-10 00:35:10|1227.9|1217.1|1226.9|1216.1|1227.9|1217.1|1226.4|1215.6|4
1644453330000|2022-02-10 00:35:30|1227.2|1216.4|1227.2|1216.4|1227.2|1216.4|1227.2|1216.4|1
1644453340000|2022-02-10 00:35:40|1227.5|1216.7|1228.15|1217.35|1228.15|1217.35|1227.5|1216.7|3
1644453350000|2022-02-10 00:35:50|1228.05|1217.25|1228.05|1217.25|1228.05|1217.25|1228.05|1217.25|1
1644453360000|2022-02-10 00:36:00|1228.3|1217.5|1228.9|1218.1|1228.9|1218.1|1228.3|1217.5|3
1644453380000|2022-02-10 00:36:20|1229.4|1218.6|1229.4|1218.6|1229.4|1218.6|1229.4|1218.6|1
1644453400000|2022-02-10 00:36:40|1229.25|1218.45|1229.25|1218.45|1229.25|1218.45|1229.25|1218.45|1
1644453420000|2022-02-10 00:37:00|1229.1|1218.3|1228.6|1217.8|1229.1|1218.3|1228.6|1217.8|2
1644453430000|2022-02-10 00:37:10|1228.9|1218.1|1228.9|1218.1|1228.9|1218.1|1228.9|1218.1|1
1644453480000|2022-02-10 00:38:00|1229|1218.2|1229|1218.2|1229|1218.2|1229|1218.2|1
1644453500000|2022-02-10 00:38:20|1228.9|1218.1|1228.55|1217.75|1228.9|1218.1|1228.55|1217.75|2
1644453510000|2022-02-10 00:38:30|1228.35|1217.55|1228.35|1217.55|1228.35|1217.55|1228.35|1217.55|1
1644453540000|2022-02-10 00:39:00|1228.3|1217.5|1228.3|1217.5|1228.3|1217.5|1228.3|1217.5|1
1644453560000|2022-02-10 00:39:20|1228.15|1217.35|1228.1|1217.3|1228.15|1217.35|1228.1|1217.3|2
1644453570000|2022-02-10 00:39:30|1228.2|1217.4|1229.35|1218.55|1229.9|1219.1|1228.2|1217.4|4
1644453580000|2022-02-10 00:39:40|1229.25|1218.45|1229.25|1218.45|1229.25|1218.45|1229.25|1218.45|1
1644453610000|2022-02-10 00:40:10|1229.5|1218.7|1229.5|1218.7|1229.5|1218.7|1229.5|1218.7|1
1644453620000|2022-02-10 00:40:20|1229.85|1219.05|1229.85|1219.05|1229.85|1219.05|1229.85|1219.05|1
1644453640000|2022-02-10 00:40:40|1230|1219.2|1230|1219.2|1230|1219.2|1230|1219.2|1
1644453650000|2022-02-10 00:40:50|1229.9|1219.1|1229.9|1219.1|1229.9|1219.1|1229.9|1219.1|1
1644453660000|2022-02-10 00:41:00|1229.3|1218.5|1230.15|1219.35|1230.15|1219.35|1229.3|1218.5|3
1644453690000|2022-02-10 00:41:30|1230.1|1219.3|1230.1|1219.3|1230.1|1219.3|1230.1|1219.3|1
1644453720000|2022-02-10 00:42:00|1230.2|1219.4|1230.2|1219.4|1230.2|1219.4|1230.2|1219.4|1
1644453740000|2022-02-10 00:42:20|1230.35|1219.55|1228.4|1217.6|1230.35|1219.55|1228.4|1217.6|5
1644453750000|2022-02-10 00:42:30|1227.9|1217.1|1228.9|1218.1|1229.9|1219.1|1227.9|1217.1|4
1644453760000|2022-02-10 00:42:40|1228.7|1217.9|1228.7|1217.9|1228.7|1217.9|1228.7|1217.9|1
1644453770000|2022-02-10 00:42:50|1228.5|1217.7|1228.5|1217.7|1228.5|1217.7|1228.5|1217.7|1
1644453780000|2022-02-10 00:43:00|1228.9|1218.1|1228.9|1218.1|1228.9|1218.1|1228.9|1218.1|1
1644453790000|2022-02-10 00:43:10|1229.15|1218.35|1229.15|1218.35|1229.15|1218.35|1229.15|1218.35|1
1644453800000|2022-02-10 00:43:20|1229.1|1218.3|1229.1|1218.3|1229.1|1218.3|1229.1|1218.3|1
1644453810000|2022-02-10 00:43:30|1229.15|1218.35|1229.15|1218.35|1229.15|1218.35|1229.15|1218.35|1
1644453840000|2022-02-10 00:44:00|1228.75|1217.95|1228.25|1217.45|1228.75|1217.95|1228.25|1217.45|2
1644453880000|2022-02-10 00:44:40|1227.9|1217.1|1227.9|1217.1|1227.9|1217.1|1227.9|1217.1|1
1644453890000|2022-02-10 00:44:50|1227.55|1216.75|1227.55|1216.75|1227.55|1216.75|1227.55|1216.75|1
1644453900000|2022-02-10 00:45:00|1227.6|1216.8|1227.6|1216.8|1227.6|1216.8|1227.6|1216.8|1
1644453910000|2022-02-10 00:45:10|1227.25|1216.45|1227.25|1216.45|1227.25|1216.45|1227.25|1216.45|1
1644453920000|2022-02-10 00:45:20|1227.05|1216.25|1226.6|1215.8|1227.05|1216.25|1226.6|1215.8|3
1644453930000|2022-02-10 00:45:30|1226.4|1215.6|1226.4|1215.6|1226.4|1215.6|1226.4|1215.6|1
1644453960000|2022-02-10 00:46:00|1226.25|1215.45|1226|1215.2|1226.25|1215.45|1226|1215.2|2
1644453970000|2022-02-10 00:46:10|1226.05|1215.25|1226.05|1215.25|1226.05|1215.25|1226.05|1215.25|1
1644453990000|2022-02-10 00:46:30|1226.3|1215.5|1226.9|1216.1|1226.9|1216.1|1226.3|1215.5|2
1644454020000|2022-02-10 00:47:00|1227|1216.2|1227|1216.2|1227|1216.2|1227|1216.2|1
1644454050000|2022-02-10 00:47:30|1226.55|1215.75|1227.1|1216.3|1227.1|1216.3|1226.55|1215.75|3
1644454070000|2022-02-10 00:47:50|1227.9|1217.1|1227.9|1217.1|1227.9|1217.1|1227.9|1217.1|1
1644454080000|2022-02-10 00:48:00|1228.2|1217.4|1228.2|1217.4|1228.2|1217.4|1228.2|1217.4|1
1644454090000|2022-02-10 00:48:10|1228.25|1217.45|1228.25|1217.45|1228.25|1217.45|1228.25|1217.45|1
1644454100000|2022-02-10 00:48:20|1228.7|1217.9|1229|1218.2|1229|1218.2|1228.7|1217.9|2
1644454110000|2022-02-10 00:48:30|1229.3|1218.5|1229.3|1218.5|1229.3|1218.5|1229.3|1218.5|1
1644454120000|2022-02-10 00:48:40|1229.9|1219.1|1229.9|1219.1|1229.9|1219.1|1229.9|1219.1|1
1644454130000|2022-02-10 00:48:50|1230.15|1219.35|1230.15|1219.35|1230.15|1219.35|1230.15|1219.35|1
1644454150000|2022-02-10 00:49:10|1229.5|1218.7|1229.5|1218.7|1229.5|1218.7|1229.5|1218.7|1
1644454160000|2022-02-10 00:49:20|1229.3|1218.5|1229.2|1218.4|1229.3|1218.5|1229.2|1218.4|2
1644454170000|2022-02-10 00:49:30|1228.9|1218.1|1228.9|1218.1|1228.9|1218.1|1228.9|1218.1|1
1644454200000|2022-02-10 00:50:00|1228.75|1217.95|1229.2|1218.4|1229.2|1218.4|1228.75|1217.95|3
1644454210000|2022-02-10 00:50:10|1229.35|1218.55|1229.35|1218.55|1229.35|1218.55|1229.35|1218.55|1
1644454230000|2022-02-10 00:50:30|1229.45|1218.65|1229.25|1218.45|1229.45|1218.65|1229.25|1218.45|2
1644454260000|2022-02-10 00:51:00|1229.1|1218.3|1229.1|1218.3|1229.1|1218.3|1229.1|1218.3|1
1644454320000|2022-02-10 00:52:00|1229.2|1218.4|1229.1|1218.3|1229.2|1218.4|1229.1|1218.3|2
1644454330000|2022-02-10 00:52:10|1229.05|1218.25|1229.05|1218.25|1229.05|1218.25|1229.05|1218.25|1
1644454350000|2022-02-10 00:52:30|1228.9|1218.1|1228.4|1217.6|1228.9|1218.1|1228.4|1217.6|2
1644454360000|2022-02-10 00:52:40|1227.5|1216.7|1227.5|1216.7|1227.5|1216.7|1227.5|1216.7|1
1644454370000|2022-02-10 00:52:50|1227.3|1216.5|1227.2|1216.4|1227.3|1216.5|1227.2|1216.4|2
1644454380000|2022-02-10 00:53:00|1226.9|1216.1|1226.6|1215.8|1226.9|1216.1|1226.6|1215.8|2
1644454390000|2022-02-10 00:53:10|1226.65|1215.85|1226.95|1216.15|1226.95|1216.15|1226.65|1215.85|2
1644454440000|2022-02-10 00:54:00|1226.9|1216.1|1226.9|1216.1|1226.9|1216.1|1226.9|1216.1|1
1644454450000|2022-02-10 00:54:10|1226.6|1215.8|1226.1|1215.3|1226.6|1215.8|1226.1|1215.3|2
1644454480000|2022-02-10 00:54:40|1225.9|1215.1|1225.9|1215.1|1225.9|1215.1|1225.9|1215.1|1
1644454490000|2022-02-10 00:54:50|1225.5|1214.7|1225.5|1214.7|1225.5|1214.7|1225.5|1214.7|1
1644454500000|2022-02-10 00:55:00|1225.4|1214.6|1224.35|1213.55|1225.4|1214.6|1224.35|1213.55|5
1644454510000|2022-02-10 00:55:10|1224.45|1213.65|1224.85|1214.05|1224.85|1214.05|1224.45|1213.65|2
1644454520000|2022-02-10 00:55:20|1225.9|1215.1|1225.9|1215.1|1225.9|1215.1|1225.9|1215.1|1
1644454540000|2022-02-10 00:55:40|1226.35|1215.55|1226.6|1215.8|1226.6|1215.8|1226.35|1215.55|2
1644454570000|2022-02-10 00:56:10|1226.55|1215.75|1226.55|1215.75|1226.55|1215.75|1226.55|1215.75|1
1644454590000|2022-02-10 00:56:30|1226.15|1215.35|1226|1215.2|1226.15|1215.35|1226|1215.2|2
1644454600000|2022-02-10 00:56:40|1226.05|1215.25|1226.05|1215.25|1226.05|1215.25|1226.05|1215.25|1
1644454610000|2022-02-10 00:56:50|1226.3|1215.5|1226.3|1215.5|1226.3|1215.5|1226.3|1215.5|1
1644454620000|2022-02-10 00:57:00|1226.35|1215.55|1226.35|1215.55|1226.35|1215.55|1226.35|1215.55|1
1644454630000|2022-02-10 00:57:10|1226.9|1216.1|1228.1|1217.3|1228.1|1217.3|1226.9|1216.1|3
1644454650000|2022-02-10 00:57:30|1228.2|1217.4|1228.2|1217.4|1228.2|1217.4|1228.2|1217.4|1
1644454660000|2022-02-10 00:57:40|1228.15|1217.35|1228.15|1217.35|1228.15|1217.35|1228.15|1217.35|1
1644454670000|2022-02-10 00:57:50|1228.1|1217.3|1227.9|1217.1|1228.1|1217.3|1227.9|1217.1|2
1644454680000|2022-02-10 00:58:00|1227.45|1216.65|1227.85|1217.05|1227.85|1217.05|1227.45|1216.65|2
1644454690000|2022-02-10 00:58:10|1228.05|1217.25|1228.05|1217.25|1228.05|1217.25|1228.05|1217.25|1
1644454730000|2022-02-10 00:58:50|1228.1|1217.3|1228.1|1217.3|1228.1|1217.3|1228.1|1217.3|1
1644454740000|2022-02-10 00:59:00|1228.05|1217.25|1228.05|1217.25|1228.05|1217.25|1228.05|1217.25|1
1644454750000|2022-02-10 00:59:10|1227.9|1217.1|1227.85|1217.05|1227.9|1217.1|1227.85|1217.05|2
1644454780000|2022-02-10 00:59:40|1227.4|1216.6|1226.9|1216.1|1227.4|1216.6|1226.9|1216.1|2
1644454800000|2022-02-10 01:00:00|1227.35|1216.55|1227.9|1217.1|1227.9|1217.1|1227.35|1216.55|2
1644454810000|2022-02-10 01:00:10|1227.5|1216.7|1227.9|1217.1|1227.9|1217.1|1227.5|1216.7|2
1644454820000|2022-02-10 01:00:20|1228.25|1217.45|1228.25|1217.45|1228.25|1217.45|1228.25|1217.45|1
1644454840000|2022-02-10 01:00:40|1227.7|1216.9|1227.7|1216.9|1227.7|1216.9|1227.7|1216.9|1
1644454860000|2022-02-10 01:01:00|1227.6|1216.8|1227.1|1216.3|1227.6|1216.8|1227.1|1216.3|2
1644454870000|2022-02-10 01:01:10|1227|1216.2|1227|1216.2|1227|1216.2|1227|1216.2|1
1644454880000|2022-02-10 01:01:20|1226.9|1216.1|1226.6|1215.8|1226.9|1216.1|1226.6|1215.8|2
1644454890000|2022-02-10 01:01:30|1226.1|1215.3|1225.9|1215.1|1226.1|1215.3|1225.9|1215.1|2
1644454920000|2022-02-10 01:02:00|1225.85|1215.05|1225.85|1215.05|1225.85|1215.05|1225.85|1215.05|1
1644454940000|2022-02-10 01:02:20|1225.65|1214.85|1225.15|1214.35|1225.65|1214.85|1225.15|1214.35|2
1644454950000|2022-02-10 01:02:30|1225.2|1214.4|1225.2|1214.4|1225.2|1214.4|1225.2|1214.4|1
1644454970000|2022-02-10 01:02:50|1225.4|1214.6|1225.8|1215|1225.8|1215|1225.4|1214.6|2
1644454990000|2022-02-10 01:03:10|1226|1215.2|1226|1215.2|1226|1215.2|1226|1215.2|1
1644455010000|2022-02-10 01:03:30|1226.15|1215.35|1226.9|1216.1|1226.9|1216.1|1226.15|1215.35|3
1644455030000|2022-02-10 01:03:50|1227.1|1216.3|1227.1|1216.3|1227.1|1216.3|1227.1|1216.3|1
1644455040000|2022-02-10 01:04:00|1227.05|1216.25|1227.05|1216.25|1227.05|1216.25|1227.05|1216.25|1
1644455060000|2022-02-10 01:04:20|1227.35|1216.55|1227.85|1217.05|1227.85|1217.05|1227.35|1216.55|2
1644455090000|2022-02-10 01:04:50|1228.15|1217.35|1228.15|1217.35|1228.15|1217.35|1228.15|1217.35|1
1644455120000|2022-02-10 01:05:20|1228.1|1217.3|1228.25|1217.45|1228.25|1217.45|1228.1|1217.3|2
1644455130000|2022-02-10 01:05:30|1228.1|1217.3|1228.1|1217.3|1228.1|1217.3|1228.1|1217.3|1
1644455170000|2022-02-10 01:06:10|1227.9|1217.1|1227.9|1217.1|1227.9|1217.1|1227.9|1217.1|1
1644455210000|2022-02-10 01:06:50|1228.1|1217.3|1228.1|1217.3|1228.1|1217.3|1228.1|1217.3|1
1644455230000|2022-02-10 01:07:10|1228|1217.2|1227.9|1217.1|1228|1217.2|1227.9|1217.1|2
1644455240000|2022-02-10 01:07:20|1227.7|1216.9|1227.7|1216.9|1227.7|1216.9|1227.7|1216.9|1
1644455250000|2022-02-10 01:07:30|1227.2|1216.4|1227.2|1216.4|1227.2|1216.4|1227.2|1216.4|1
1644455270000|2022-02-10 01:07:50|1227.15|1216.35|1227.15|1216.35|1227.15|1216.35|1227.15|1216.35|1
1644455310000|2022-02-10 01:08:30|1227.9|1217.1|1227.9|1217.1|1227.9|1217.1|1227.9|1217.1|1
1644455330000|2022-02-10 01:08:50|1227.4|1216.6|1227.4|1216.6|1227.4|1216.6|1227.4|1216.6|1
1644455340000|2022-02-10 01:09:00|1227.5|1216.7|1227.5|1216.7|1227.5|1216.7|1227.5|1216.7|1
1644455360000|2022-02-10 01:09:20|1227.85|1217.05|1227.85|1217.05|1227.85|1217.05|1227.85|1217.05|1
1644455370000|2022-02-10 01:09:30|1228|1217.2|1228|1217.2|1228|1217.2|1228|1217.2|1
1644455380000|2022-02-10 01:09:40|1228.2|1217.4|1228.2|1217.4|1228.2|1217.4|1228.2|1217.4|1
1644455390000|2022-02-10 01:09:50|1228.35|1217.55|1228.35|1217.55|1228.35|1217.55|1228.35|1217.55|1
1644455400000|2022-02-10 01:10:00|1228.85|1218.05|1228.9|1218.1|1228.9|1218.1|1228.85|1218.05|2
1644455430000|2022-02-10 01:10:30|1228.75|1217.95|1228.75|1217.95|1228.75|1217.95|1228.75|1217.95|1
1644455440000|2022-02-10 01:10:40|1229.05|1218.25|1229.05|1218.25|1229.05|1218.25|1229.05|1218.25|1
1644455460000|2022-02-10 01:11:00|1229|1218.2|1228.9|1218.1|1229|1218.2|1228.9|1218.1|2
1644455470000|2022-02-10 01:11:10|1228.7|1217.9|1227.9|1217.1|1228.7|1217.9|1227.55|1216.75|4
1644455480000|2022-02-10 01:11:20|1228.2|1217.4|1228.2|1217.4|1228.2|1217.4|1228.2|1217.4|1
1644455490000|2022-02-10 01:11:30|1228.05|1217.25|1228.05|1217.25|1228.05|1217.25|1228.05|1217.25|1
1644455530000|2022-02-10 01:12:10|1228.1|1217.3|1228.1|1217.3|1228.1|1217.3|1228.1|1217.3|1
1644455540000|2022-02-10 01:12:20|1227.5|1216.7|1227.5|1216.7|1227.5|1216.7|1227.5|1216.7|1
1644455560000|2022-02-10 01:12:40|1227.4|1216.6|1227.4|1216.6|1227.4|1216.6|1227.4|1216.6|1
1644455610000|2022-02-10 01:13:30|1227.3|1216.5|1227.2|1216.4|1227.3|1216.5|1227.2|1216.4|2
1644455630000|2022-02-10 01:13:50|1227|1216.2|1227|1216.2|1227|1216.2|1227|1216.2|1
1644455640000|2022-02-10 01:14:00|1226.9|1216.1|1226.9|1216.1|1226.9|1216.1|1226.9|1216.1|1
1644455650000|2022-02-10 01:14:10|1226.6|1215.8|1226.9|1216.1|1226.9|1216.1|1226.6|1215.8|2
1644455660000|2022-02-10 01:14:20|1226.4|1215.6|1226.4|1215.6|1226.4|1215.6|1226.4|1215.6|1
1644455680000|2022-02-10 01:14:40|1226.45|1215.65|1226.45|1215.65|1226.45|1215.65|1226.45|1215.65|1
1644455690000|2022-02-10 01:14:50|1226.4|1215.6|1226.4|1215.6|1226.4|1215.6|1226.4|1215.6|1
1644455700000|2022-02-10 01:15:00|1226.5|1215.7|1226.85|1216.05|1226.85|1216.05|1226.5|1215.7|3
1644455750000|2022-02-10 01:15:50|1227.05|1216.25|1226.45|1215.65|1227.05|1216.25|1226.45|1215.65|3
1644455760000|2022-02-10 01:16:00|1226.15|1215.35|1225.75|1214.95|1226.15|1215.35|1225.75|1214.95|4
1644455770000|2022-02-10 01:16:10|1225.6|1214.8|1225.6|1214.8|1225.6|1214.8|1225.6|1214.8|1
1644455780000|2022-02-10 01:16:20|1225.9|1215.1|1225.9|1215.1|1225.9|1215.1|1225.9|1215.1|1
1644455820000|2022-02-10 01:17:00|1226.2|1215.4|1226.2|1215.4|1226.2|1215.4|1226.2|1215.4|1
1644455830000|2022-02-10 01:17:10|1226.25|1215.45|1226.25|1215.45|1226.25|1215.45|1226.25|1215.45|1
1644455850000|2022-02-10 01:17:30|1226.3|1215.5|1226.9|1216.1|1226.9|1216.1|1226.3|1215.5|2
1644455880000|2022-02-10 01:18:00|1226.4|1215.6|1226.4|1215.6|1226.4|1215.6|1226.4|1215.6|1
1644455950000|2022-02-10 01:19:10|1226.5|1215.7|1226.5|1215.7|1226.5|1215.7|1226.5|1215.7|1
1644455960000|2022-02-10 01:19:20|1226.55|1215.75|1226.85|1216.05|1226.85|1216.05|1226.55|1215.75|2
1644455980000|2022-02-10 01:19:40|1227.05|1216.25|1227.05|1216.25|1227.05|1216.25|1227.05|1216.25|1
1644455990000|2022-02-10 01:19:50|1226.9|1216.1|1226.75|1215.95|1226.9|1216.1|1226.75|1215.95|2
1644456010000|2022-02-10 01:20:10|1226.6|1215.8|1226.6|1215.8|1226.6|1215.8|1226.6|1215.8|1
1644456030000|2022-02-10 01:20:30|1226.45|1215.65|1226.25|1215.45|1226.45|1215.65|1226.25|1215.45|2
1644456040000|2022-02-10 01:20:40|1226.9|1216.1|1227.3|1216.5|1227.3|1216.5|1226.9|1216.1|2
1644456060000|2022-02-10 01:21:00|1227.2|1216.4|1227.2|1216.4|1227.2|1216.4|1227.2|1216.4|1
1644456070000|2022-02-10 01:21:10|1227.3|1216.5|1228.1|1217.3|1228.1|1217.3|1227.3|1216.5|3
1644456080000|2022-02-10 01:21:20|1228.05|1217.25|1228.05|1217.25|1228.05|1217.25|1228.05|1217.25|1
1644456120000|2022-02-10 01:22:00|1228.15|1217.35|1228.15|1217.35|1228.15|1217.35|1228.15|1217.35|1
1644456130000|2022-02-10 01:22:10|1228.2|1217.4|1228.55|1217.75|1228.9|1218.1|1228.2|1217.4|3
1644456140000|2022-02-10 01:22:20|1228.65|1217.85|1228.9|1218.1|1228.9|1218.1|1228.65|1217.85|2
1644456150000|2022-02-10 01:22:30|1228.65|1217.85|1228.65|1217.85|1228.65|1217.85|1228.65|1217.85|1
1644456170000|2022-02-10 01:22:50|1228.55|1217.75|1228.2|1217.4|1228.55|1217.75|1228.2|1217.4|3
1644456180000|2022-02-10 01:23:00|1227.9|1217.1|1227.9|1217.1|1227.9|1217.1|1227.9|1217.1|1
1644456200000|2022-02-10 01:23:20|1227.65|1216.85|1227.15|1216.35|1227.65|1216.85|1227.15|1216.35|2
1644456210000|2022-02-10 01:23:30|1227.05|1216.25|1226.9|1216.1|1227.05|1216.25|1226.9|1216.1|2
1644456220000|2022-02-10 01:23:40|1226.6|1215.8|1226.85|1216.05|1226.85|1216.05|1226.6|1215.8|2
1644456230000|2022-02-10 01:23:50|1227.2|1216.4|1227.9|1217.1|1227.9|1217.1|1227.2|1216.4|2
1644456240000|2022-02-10 01:24:00|1228|1217.2|1228|1217.2|1228|1217.2|1228|1217.2|1
1644456250000|2022-02-10 01:24:10|1227.9|1217.1|1227.9|1217.1|1227.9|1217.1|1227.9|1217.1|1
1644456290000|2022-02-10 01:24:50|1227.8|1217|1227.9|1217.1|1227.9|1217.1|1227.8|1217|2
1644456310000|2022-02-10 01:25:10|1228|1217.2|1228|1217.2|1228|1217.2|1228|1217.2|1
1644456330000|2022-02-10 01:25:30|1227.9|1217.1|1227.9|1217.1|1227.9|1217.1|1227.9|1217.1|1
1644456340000|2022-02-10 01:25:40|1227.75|1216.95|1227.25|1216.45|1227.75|1216.95|1227.25|1216.45|2
1644456390000|2022-02-10 01:26:30|1227.2|1216.4|1227.2|1216.4|1227.2|1216.4|1227.2|1216.4|1
1644456420000|2022-02-10 01:27:00|1227.25|1216.45|1227.9|1217.1|1227.9|1217.1|1227.25|1216.45|2
1644456440000|2022-02-10 01:27:20|1228.9|1218.1|1228.9|1218.1|1228.9|1218.1|1228.9|1218.1|1
1644456460000|2022-02-10 01:27:40|1228.5|1217.7|1228|1217.2|1228.5|1217.7|1228|1217.2|2
1644456480000|2022-02-10 01:28:00|1228.05|1217.25|1227.9|1217.1|1228.05|1217.25|1227.9|1217.1|2
1644456490000|2022-02-10 01:28:10|1226.9|1216.1|1226.9|1216.1|1226.9|1216.1|1226.9|1216.1|1
1644456500000|2022-02-10 01:28:20|1226.2|1215.4|1226.2|1215.4|1226.2|1215.4|1226.2|1215.4|1
1644456510000|2022-02-10 01:28:30|1225.9|1215.1|1225.85|1215.05|1225.9|1215.1|1225.85|1215.05|2
1644456520000|2022-02-10 01:28:40|1225.4|1214.6|1224.5|1213.7|1225.4|1214.6|1224.5|1213.7|2
1644456530000|2022-02-10 01:28:50|1224.2|1213.4|1224.9|1214.1|1224.9|1214.1|1224.2|1213.4|2
1644456540000|2022-02-10 01:29:00|1224.3|1213.5|1224.2|1213.4|1224.3|1213.5|1224.2|1213.4|3
1644456550000|2022-02-10 01:29:10|1223.9|1213.1|1223.9|1213.1|1223.9|1213.1|1223.9|1213.1|1
1644456560000|2022-02-10 01:29:20|1223.7|1212.9|1223.1|1212.3|1223.85|1213.05|1223.1|1212.3|4
1644456570000|2022-02-10 01:29:30|1223.2|1212.4|1222.85|1212.05|1223.2|1212.4|1222.85|1212.05|3
1644456580000|2022-02-10 01:29:40|1222.6|1211.8|1222.1|1211.3|1222.6|1211.8|1222.1|1211.3|2
1644456590000|2022-02-10 01:29:50|1222.6|1211.8|1222.9|1212.1|1222.9|1212.1|1222.6|1211.8|2
1644456600000|2022-02-10 01:30:00|1222.65|1211.85|1221.9|1211.1|1222.65|1211.85|1221.9|1211.1|3
1644456610000|2022-02-10 01:30:10|1221.4|1210.6|1219.9|1209.1|1221.4|1210.6|1218.9|1208.1|8
1644456620000|2022-02-10 01:30:20|1220.1|1209.3|1220.9|1210.1|1220.9|1210.1|1220.1|1209.3|2
1644456640000|2022-02-10 01:30:40|1220.4|1209.6|1220.4|1209.6|1220.9|1210.1|1220.4|1209.6|3
1644456660000|2022-02-10 01:31:00|1220.25|1209.45|1219.4|1208.6|1220.25|1209.45|1219.4|1208.6|3
1644456670000|2022-02-10 01:31:10|1219|1208.2|1219.9|1209.1|1219.9|1209.1|1218.9|1208.1|3
1644456680000|2022-02-10 01:31:20|1220|1209.2|1220|1209.2|1220|1209.2|1220|1209.2|1
1644456690000|2022-02-10 01:31:30|1220.9|1210.1|1221.15|1210.35|1221.15|1210.35|1220.9|1210.1|2
1644456720000|2022-02-10 01:32:00|1221.2|1210.4|1221.9|1211.1|1221.9|1211.1|1221.2|1210.4|2
1644456730000|2022-02-10 01:32:10|1221.5|1210.7|1221|1210.2|1221.5|1210.7|1221|1210.2|2
1644456740000|2022-02-10 01:32:20|1220.9|1210.1|1221|1210.2|1221|1210.2|1220.9|1210.1|2
1644456750000|2022-02-10 01:32:30|1220.9|1210.1|1220.9|1210.1|1220.9|1210.1|1220.9|1210.1|1
1644456790000|2022-02-10 01:33:10|1221.2|1210.4|1221.9|1211.1|1221.9|1211.1|1221.2|1210.4|2
1644456800000|2022-02-10 01:33:20|1221.4|1210.6|1221|1210.2|1221.4|1210.6|1221|1210.2|2
1644456810000|2022-02-10 01:33:30|1221.9|1211.1|1221.9|1211.1|1221.9|1211.1|1221.9|1211.1|1
1644456830000|2022-02-10 01:33:50|1222.9|1212.1|1222.9|1212.1|1222.9|1212.1|1222.9|1212.1|1
1644456840000|2022-02-10 01:34:00|1222.4|1211.6|1222.4|1211.6|1222.4|1211.6|1222.4|1211.6|1
1644456850000|2022-02-10 01:34:10|1222.15|1211.35|1222.15|1211.35|1222.15|1211.35|1222.15|1211.35|1
1644456860000|2022-02-10 01:34:20|1222.1|1211.3|1222.1|1211.3|1222.1|1211.3|1222.1|1211.3|1
1644456890000|2022-02-10 01:34:50|1221.65|1210.85|1221.65|1210.85|1221.65|1210.85|1221.65|1210.85|1
1644456900000|2022-02-10 01:35:00|1221.9|1211.1|1221.9|1211.1|1221.9|1211.1|1221.9|1211.1|1
1644456950000|2022-02-10 01:35:50|1221.75|1210.95|1221.25|1210.45|1221.75|1210.95|1221.25|1210.45|2
1644456960000|2022-02-10 01:36:00|1221.9|1211.1|1221.9|1211.1|1221.9|1211.1|1221.9|1211.1|1
1644457010000|2022-02-10 01:36:50|1221.4|1210.6|1221.4|1210.6|1221.4|1210.6|1221.4|1210.6|1
1644457020000|2022-02-10 01:37:00|1221.1|1210.3|1221.1|1210.3|1221.1|1210.3|1221.1|1210.3|1
1644457040000|2022-02-10 01:37:20|1221.9|1211.1|1221.9|1211.1|1221.9|1211.1|1221.9|1211.1|1
1644457110000|2022-02-10 01:38:30|1222.25|1211.45|1222.25|1211.45|1222.25|1211.45|1222.25|1211.45|1
1644457130000|2022-02-10 01:38:50|1221.6|1210.8|1221.1|1210.3|1221.6|1210.8|1221.1|1210.3|2
1644457140000|2022-02-10 01:39:00|1221|1210.2|1221|1210.2|1221|1210.2|1221|1210.2|1
1644457180000|2022-02-10 01:39:40|1221.1|1210.3|1221.1|1210.3|1221.1|1210.3|1221.1|1210.3|1
1644457190000|2022-02-10 01:39:50|1220.9|1210.1|1220.9|1210.1|1220.9|1210.1|1220.9|1210.1|1
1644457200000|2022-02-10 01:40:00|1221.9|1211.1|1221.9|1211.1|1221.9|1211.1|1221.9|1211.1|1
1644457280000|2022-02-10 01:41:20|1222.1|1211.3|1222.9|1212.1|1222.9|1212.1|1222.1|1211.3|3
1644457290000|2022-02-10 01:41:30|1222.4|1211.6|1222.4|1211.6|1222.4|1211.6|1222.4|1211.6|1
1644457320000|2022-02-10 01:42:00|1222.2|1211.4|1222.9|1212.1|1222.9|1212.1|1222.2|1211.4|2
1644457350000|2022-02-10 01:42:30|1223.2|1212.4|1223.2|1212.4|1223.2|1212.4|1223.2|1212.4|1
1644457410000|2022-02-10 01:43:30|1223|1212.2|1223|1212.2|1223|1212.2|1223|1212.2|1
1644457420000|2022-02-10 01:43:40|1223.05|1212.25|1223.05|1212.25|1223.05|1212.25|1223.05|1212.25|1
1644457430000|2022-02-10 01:43:50|1223.55|1212.75|1223.9|1213.1|1223.9|1213.1|1223.55|1212.75|2
1644457440000|2022-02-10 01:44:00|1223.4|1212.6|1223.15|1212.35|1223.9|1213.1|1223.15|1212.35|4
1644457450000|2022-02-10 01:44:10|1223.3|1212.5|1223.3|1212.5|1223.3|1212.5|1223.3|1212.5|1
1644457480000|2022-02-10 01:44:40|1223.45|1212.65|1224.9|1214.1|1224.9|1214.1|1223.45|1212.65|3
1644457510000|2022-02-10 01:45:10|1225.05|1214.25|1225.05|1214.25|1225.05|1214.25|1225.05|1214.25|1
1644457520000|2022-02-10 01:45:20|1225.35|1214.55|1225.8|1215|1225.8|1215|1225.35|1214.55|2
1644457530000|2022-02-10 01:45:30|1226.05|1215.25|1226.05|1215.25|1226.05|1215.25|1226.05|1215.25|1
1644457540000|2022-02-10 01:45:40|1226.1|1215.3|1226.2|1215.4|1226.2|1215.4|1226.1|1215.3|2
1644457560000|2022-02-10 01:46:00|1225.55|1214.75|1225.05|1214.25|1225.55|1214.75|1225.05|1214.25|2
1644457570000|2022-02-10 01:46:10|1225.1|1214.3|1225.9|1215.1|1225.9|1215.1|1225.1|1214.3|2
1644457600000|2022-02-10 01:46:40|1225.75|1214.95|1225.25|1214.45|1225.75|1214.95|1225.25|1214.45|2
1644457620000|2022-02-10 01:47:00|1225.15|1214.35|1225.15|1214.35|1225.15|1214.35|1225.15|1214.35|1
1644457680000|2022-02-10 01:48:00|1225.65|1214.85|1225.4|1214.6|1225.9|1215.1|1225.4|1214.6|3
1644457690000|2022-02-10 01:48:10|1224.9|1214.1|1224.9|1214.1|1224.9|1214.1|1224.9|1214.1|1
1644457700000|2022-02-10 01:48:20|1224.45|1213.65|1224.45|1213.65|1224.45|1213.65|1224.45|1213.65|1
1644457710000|2022-02-10 01:48:30|1224.9|1214.1|1224.9|1214.1|1224.9|1214.1|1224.9|1214.1|1
1644457720000|2022-02-10 01:48:40|1224.55|1213.75|1224.55|1213.75|1224.55|1213.75|1224.55|1213.75|1
1644457730000|2022-02-10 01:48:50|1224.45|1213.65|1224.45|1213.65|1224.45|1213.65|1224.45|1213.65|1
1644457740000|2022-02-10 01:49:00|1224.2|1213.4|1224.2|1213.4|1224.2|1213.4|1224.2|1213.4|1
1644457790000|2022-02-10 01:49:50|1223.65|1212.85|1223.65|1212.85|1223.65|1212.85|1223.65|1212.85|1
1644457800000|2022-02-10 01:50:00|1223.1|1212.3|1223.9|1213.1|1223.9|1213.1|1223.1|1212.3|2
1644457820000|2022-02-10 01:50:20|1224|1213.2|1224|1213.2|1224|1213.2|1224|1213.2|1
1644457840000|2022-02-10 01:50:40|1223.5|1212.7|1223.5|1212.7|1223.5|1212.7|1223.5|1212.7|1
1644457850000|2022-02-10 01:50:50|1223|1212.2|1223|1212.2|1223|1212.2|1223|1212.2|1
1644457860000|2022-02-10 01:51:00|1223.05|1212.25|1223.05|1212.25|1223.05|1212.25|1223.05|1212.25|1
1644457870000|2022-02-10 01:51:10|1222.9|1212.1|1222.9|1212.1|1222.9|1212.1|1222.9|1212.1|1
1644457930000|2022-02-10 01:52:10|1222.75|1211.95|1222.25|1211.45|1222.75|1211.95|1222.25|1211.45|2
1644457980000|2022-02-10 01:53:00|1222.05|1211.25|1222.05|1211.25|1222.05|1211.25|1222.05|1211.25|1
1644458000000|2022-02-10 01:53:20|1222.15|1211.35|1222.15|1211.35|1222.15|1211.35|1222.15|1211.35|1
1644458010000|2022-02-10 01:53:30|1222.2|1211.4|1222.2|1211.4|1222.2|1211.4|1222.2|1211.4|1
1644458030000|2022-02-10 01:53:50|1222.05|1211.25|1222.05|1211.25|1222.05|1211.25|1222.05|1211.25|1
1644458040000|2022-02-10 01:54:00|1222.9|1212.1|1222.9|1212.1|1222.9|1212.1|1222.9|1212.1|1
1644458080000|2022-02-10 01:54:40|1223.15|1212.35|1223.15|1212.35|1223.15|1212.35|1223.15|1212.35|1
1644458110000|2022-02-10 01:55:10|1223.3|1212.5|1223.8|1213|1223.8|1213|1223.3|1212.5|2
1644458120000|2022-02-10 01:55:20|1224.9|1214.1|1224.9|1214.1|1224.9|1214.1|1224.9|1214.1|1
1644458140000|2022-02-10 01:55:40|1224.75|1213.95|1224.75|1213.95|1224.75|1213.95|1224.75|1213.95|1
1644458160000|2022-02-10 01:56:00|1224.6|1213.8|1224.2|1213.4|1224.6|1213.8|1224.1|1213.3|3
1644458170000|2022-02-10 01:56:10|1223.9|1213.1|1223.9|1213.1|1223.9|1213.1|1223.9|1213.1|1
1644458180000|2022-02-10 01:56:20|1223.5|1212.7|1223.9|1213.1|1223.9|1213.1|1223.5|1212.7|2
1644458200000|2022-02-10 01:56:40|1224.1|1213.3|1224.1|1213.3|1224.1|1213.3|1224.1|1213.3|1
1644458240000|2022-02-10 01:57:20|1224.2|1213.4|1224.2|1213.4|1224.2|1213.4|1224.2|1213.4|1
1644458260000|2022-02-10 01:57:40|1223.9|1213.1|1223.9|1213.1|1223.9|1213.1|1223.9|1213.1|1
1644458270000|2022-02-10 01:57:50|1224.15|1213.35|1224.15|1213.35|1224.15|1213.35|1224.15|1213.35|1
1644458320000|2022-02-10 01:58:40|1224.9|1214.1|1224.9|1214.1|1224.9|1214.1|1224.9|1214.1|1
1644458350000|2022-02-10 01:59:10|1224.3|1213.5|1224.3|1213.5|1224.3|1213.5|1224.3|1213.5|1
1644458360000|2022-02-10 01:59:20|1224.2|1213.4|1224.15|1213.35|1224.2|1213.4|1224.15|1213.35|2
1644458380000|2022-02-10 01:59:40|1224.25|1213.45|1224.9|1214.1|1224.9|1214.1|1224.25|1213.45|3
1644458390000|2022-02-10 01:59:50|1224.35|1213.55|1224.35|1213.55|1224.35|1213.55|1224.35|1213.55|1
1644458400000|2022-02-10 02:00:00|1224.25|1213.45|1224|1213.2|1224.25|1213.45|1224|1213.2|2
1644458410000|2022-02-10 02:00:10|1223.5|1212.7|1223.5|1212.7|1223.5|1212.7|1223.5|1212.7|1
1644458420000|2022-02-10 02:00:20|1223.3|1212.5|1223.3|1212.5|1223.3|1212.5|1223.3|1212.5|1
1644458430000|2022-02-10 02:00:30|1223.35|1212.55|1223.35|1212.55|1223.35|1212.55|1223.35|1212.55|1
1644458450000|2022-02-10 02:00:50|1223.25|1212.45|1222.15|1211.35|1223.25|1212.45|1222.15|1211.35|2
1644458490000|2022-02-10 02:01:30|1222.05|1211.25|1222.05|1211.25|1222.05|1211.25|1222.05|1211.25|1
1644458500000|2022-02-10 02:01:40|1222.2|1211.4|1222.9|1212.1|1222.9|1212.1|1222.2|1211.4|2
1644458520000|2022-02-10 02:02:00|1223.1|1212.3|1223.1|1212.3|1223.1|1212.3|1223.1|1212.3|1
1644458530000|2022-02-10 02:02:10|1223.9|1213.1|1223.9|1213.1|1223.9|1213.1|1223.9|1213.1|1
1644458580000|2022-02-10 02:03:00|1224.1|1213.3|1224.1|1213.3|1224.1|1213.3|1224.1|1213.3|1
1644458600000|2022-02-10 02:03:20|1224.3|1213.5|1224.3|1213.5|1224.3|1213.5|1224.3|1213.5|1
1644458620000|2022-02-10 02:03:40|1224.8|1214|1224.8|1214|1224.8|1214|1224.8|1214|1
1644458640000|2022-02-10 02:04:00|1225.1|1214.3|1225.1|1214.3|1225.1|1214.3|1225.1|1214.3|1
1644458660000|2022-02-10 02:04:20|1224.9|1214.1|1224.8|1214|1224.9|1214.1|1224.8|1214|2
1644458680000|2022-02-10 02:04:40|1224.7|1213.9|1224.05|1213.25|1224.7|1213.9|1224.05|1213.25|3
1644458710000|2022-02-10 02:05:10|1223.9|1213.1|1223.9|1213.1|1223.9|1213.1|1223.9|1213.1|1
1644458720000|2022-02-10 02:05:20|1223.6|1212.8|1223.1|1212.3|1223.6|1212.8|1223.1|1212.3|2
1644458740000|2022-02-10 02:05:40|1223.9|1213.1|1223.9|1213.1|1223.9|1213.1|1223.9|1213.1|1
1644458750000|2022-02-10 02:05:50|1224.25|1213.45|1224.25|1213.45|1224.25|1213.45|1224.25|1213.45|1
1644458770000|2022-02-10 02:06:10|1224.2|1213.4|1226.1|1215.3|1226.1|1215.3|1224.2|1213.4|5
1644458780000|2022-02-10 02:06:20|1226.2|1215.4|1226.2|1215.4|1226.2|1215.4|1226.2|1215.4|1
1644458790000|2022-02-10 02:06:30|1226.1|1215.3|1226.1|1215.3|1226.1|1215.3|1226.1|1215.3|1
1644458810000|2022-02-10 02:06:50|1225.9|1215.1|1225.65|1214.85|1225.9|1215.1|1225.65|1214.85|2
1644458820000|2022-02-10 02:07:00|1225.55|1214.75|1225.05|1214.25|1225.55|1214.75|1225.05|1214.25|2
1644458840000|2022-02-10 02:07:20|1225|1214.2|1224.9|1214.1|1225|1214.2|1224.9|1214.1|2
1644458850000|2022-02-10 02:07:30|1224.4|1213.6|1224.4|1213.6|1224.4|1213.6|1224.4|1213.6|1
1644458860000|2022-02-10 02:07:40|1224.25|1213.45|1224.15|1213.35|1224.25|1213.45|1224.15|1213.35|2
1644458870000|2022-02-10 02:07:50|1224.9|1214.1|1224.9|1214.1|1224.9|1214.1|1224.9|1214.1|1
1644458880000|2022-02-10 02:08:00|1225.25|1214.45|1225.25|1214.45|1225.25|1214.45|1225.25|1214.45|1
1644458890000|2022-02-10 02:08:10|1225.3|1214.5|1225.8|1215|1225.8|1215|1225.3|1214.5|2
1644458930000|2022-02-10 02:08:50|1226|1215.2|1226|1215.2|1226|1215.2|1226|1215.2|1
1644458940000|2022-02-10 02:09:00|1226.2|1215.4|1226.2|1215.4|1226.2|1215.4|1226.2|1215.4|1
1644458950000|2022-02-10 02:09:10|1226.25|1215.45|1226.25|1215.45|1226.25|1215.45|1226.25|1215.45|1
1644458960000|2022-02-10 02:09:20|1226.2|1215.4|1226.2|1215.4|1226.2|1215.4|1226.2|1215.4|1
1644458970000|2022-02-10 02:09:30|1226.9|1216.1|1227.9|1217.1|1227.9|1217.1|1226.9|1216.1|5
1644459000000|2022-02-10 02:10:00|1227.5|1216.7|1227|1216.2|1227.5|1216.7|1227|1216.2|2
1644459020000|2022-02-10 02:10:20|1227.15|1216.35|1226.9|1216.1|1227.15|1216.35|1226.9|1216.1|2
1644459030000|2022-02-10 02:10:30|1226.65|1215.85|1226.15|1215.35|1226.65|1215.85|1226.15|1215.35|2
1644459040000|2022-02-10 02:10:40|1226.25|1215.45|1226.25|1215.45|1226.25|1215.45|1226.25|1215.45|1
1644459050000|2022-02-10 02:10:50|1226.35|1215.55|1227|1216.2|1227|1216.2|1226.35|1215.55|3
1644459060000|2022-02-10 02:11:00|1227.05|1216.25|1227.9|1217.1|1227.9|1217.1|1227.05|1216.25|2
1644459070000|2022-02-10 02:11:10|1227.3|1216.5|1227.3|1216.5|1227.3|1216.5|1227.3|1216.5|1
1644459080000|2022-02-10 02:11:20|1227.25|1216.45|1227.25|1216.45|1227.25|1216.45|1227.25|1216.45|1
1644459100000|2022-02-10 02:11:40|1227.65|1216.85|1227.9|1217.1|1227.9|1217.1|1227.65|1216.85|2
1644459110000|2022-02-10 02:11:50|1228|1217.2|1228|1217.2|1228|1217.2|1228|1217.2|1
1644459120000|2022-02-10 02:12:00|1228.05|1217.25|1228.05|1217.25|1228.05|1217.25|1228.05|1217.25|1
1644459130000|2022-02-10 02:12:10|1228.15|1217.35|1228.15|1217.35|1228.15|1217.35|1228.15|1217.35|1
1644459150000|2022-02-10 02:12:30|1228.25|1217.45|1228.9|1218.1|1228.9|1218.1|1228.25|1217.45|3
1644459180000|2022-02-10 02:13:00|1229.2|1218.4|1229.2|1218.4|1229.2|1218.4|1229.2|1218.4|1
1644459190000|2022-02-10 02:13:10|1229.05|1218.25|1229.05|1218.25|1229.05|1218.25|1229.05|1218.25|1
1644459220000|2022-02-10 02:13:40|1229.1|1218.3|1229.1|1218.3|1229.1|1218.3|1229.1|1218.3|1
1644459240000|2022-02-10 02:14:00|1229.2|1218.4|1229.2|1218.4|1229.2|1218.4|1229.2|1218.4|1
1644459250000|2022-02-10 02:14:10|1228.9|1218.1|1228.1|1217.3|1228.9|1218.1|1228.1|1217.3|2
1644459300000|2022-02-10 02:15:00|1228.15|1217.35|1228.15|1217.35|1228.15|1217.35|1228.15|1217.35|1
1644459310000|2022-02-10 02:15:10|1228.05|1217.25|1228.05|1217.25|1228.05|1217.25|1228.05|1217.25|1
1644459330000|2022-02-10 02:15:30|1228.4|1217.6|1228.4|1217.6|1228.4|1217.6|1228.4|1217.6|1
1644459340000|2022-02-10 02:15:40|1228.6|1217.8|1228.9|1218.1|1228.9|1218.1|1228.6|1217.8|2
1644459350000|2022-02-10 02:15:50|1229|1218.2|1229.2|1218.4|1229.2|1218.4|1229|1218.2|2
1644459370000|2022-02-10 02:16:10|1228.4|1217.6|1228.9|1218.1|1228.9|1218.1|1228.4|1217.6|2
1644459380000|2022-02-10 02:16:20|1229|1218.2|1229|1218.2|1229|1218.2|1229|1218.2|1
1644459400000|2022-02-10 02:16:40|1228.45|1217.65|1228.45|1217.65|1228.45|1217.65|1228.45|1217.65|1
1644459420000|2022-02-10 02:17:00|1228.3|1217.5|1228.3|1217.5|1228.3|1217.5|1228.3|1217.5|1
1644459440000|2022-02-10 02:17:20|1228.25|1217.45|1228.25|1217.45|1228.25|1217.45|1228.25|1217.45|1
1644459460000|2022-02-10 02:17:40|1228.55|1217.75|1228.55|1217.75|1228.55|1217.75|1228.55|1217.75|1
1644459470000|2022-02-10 02:17:50|1228.4|1217.6|1228.4|1217.6|1228.4|1217.6|1228.4|1217.6|1
1644459500000|2022-02-10 02:18:20|1228.45|1217.65|1228.9|1218.1|1228.9|1218.1|1228.3|1217.5|3
1644459510000|2022-02-10 02:18:30|1229|1218.2|1229|1218.2|1229|1218.2|1229|1218.2|1
1644459520000|2022-02-10 02:18:40|1228.5|1217.7|1228.5|1217.7|1228.5|1217.7|1228.5|1217.7|1
1644459530000|2022-02-10 02:18:50|1228.65|1217.85|1228.95|1218.15|1228.95|1218.15|1228.65|1217.85|2
1644459560000|2022-02-10 02:19:20|1228.9|1218.1|1228.9|1218.1|1228.9|1218.1|1228.9|1218.1|1
1644459570000|2022-02-10 02:19:30|1228.75|1217.95|1228.25|1217.45|1228.75|1217.95|1228.25|1217.45|2
1644459590000|2022-02-10 02:19:50|1228.05|1217.25|1228.05|1217.25|1228.05|1217.25|1228.05|1217.25|1
1644459600000|2022-02-10 02:20:00|1228.1|1217.3|1228.9|1218.1|1228.9|1218.1|1228.1|1217.3|2
1644459640000|2022-02-10 02:20:40|1228.8|1218|1228.8|1218|1228.8|1218|1228.8|1218|1
1644459660000|2022-02-10 02:21:00|1228.3|1217.5|1228.3|1217.5|1228.3|1217.5|1228.3|1217.5|1
1644459700000|2022-02-10 02:21:40|1228.9|1218.1|1229.05|1218.25|1229.05|1218.25|1228.9|1218.1|2
1644459720000|2022-02-10 02:22:00|1229|1218.2|1229|1218.2|1229|1218.2|1229|1218.2|1
1644459740000|2022-02-10 02:22:20|1229.2|1218.4|1229.2|1218.4|1229.2|1218.4|1229.2|1218.4|1
1644459750000|2022-02-10 02:22:30|1228.9|1218.1|1228.9|1218.1|1228.9|1218.1|1228.9|1218.1|1
1644459760000|2022-02-10 02:22:40|1228.7|1217.9|1228.7|1217.9|1228.7|1217.9|1228.7|1217.9|1
1644459770000|2022-02-10 02:22:50|1228.6|1217.8|1228.9|1218.1|1228.9|1218.1|1228.6|1217.8|2
1644459780000|2022-02-10 02:23:00|1229.1|1218.3|1229.1|1218.3|1229.1|1218.3|1229.1|1218.3|1
1644459820000|2022-02-10 02:23:40|1229.15|1218.35|1229.15|1218.35|1229.15|1218.35|1229.15|1218.35|1
1644459840000|2022-02-10 02:24:00|1229.9|1219.1|1229.9|1219.1|1229.9|1219.1|1229.9|1219.1|1
1644459850000|2022-02-10 02:24:10|1230.1|1219.3|1230.1|1219.3|1230.1|1219.3|1230.1|1219.3|1
1644459890000|2022-02-10 02:24:50|1230.15|1219.35|1230.15|1219.35|1230.15|1219.35|1230.15|1219.35|1
1644459900000|2022-02-10 02:25:00|1229.9|1219.1|1229.9|1219.1|1229.9|1219.1|1229.9|1219.1|1
1644459910000|2022-02-10 02:25:10|1229.55|1218.75|1229.05|1218.25|1229.55|1218.75|1229.05|1218.25|2
1644459930000|2022-02-10 02:25:30|1229.1|1218.3|1228.9|1218.1|1229.1|1218.3|1228.9|1218.1|2
1644459940000|2022-02-10 02:25:40|1228.6|1217.8|1228.6|1217.8|1228.6|1217.8|1228.6|1217.8|1
1644459960000|2022-02-10 02:26:00|1228.5|1217.7|1228.5|1217.7|1228.5|1217.7|1228.5|1217.7|1
1644459970000|2022-02-10 02:26:10|1228.55|1217.75|1228.9|1218.1|1228.9|1218.1|1228.55|1217.75|2
1644460000000|2022-02-10 02:26:40|1228.35|1217.55|1228.35|1217.55|1228.35|1217.55|1228.35|1217.55|1
1644460020000|2022-02-10 02:27:00|1228.25|1217.45|1228.25|1217.45|1228.25|1217.45|1228.25|1217.45|1
1644460040000|2022-02-10 02:27:20|1227.9|1217.1|1227.9|1217.1|1227.9|1217.1|1227.9|1217.1|1
1644460060000|2022-02-10 02:27:40|1227.45|1216.65|1227.45|1216.65|1227.45|1216.65|1227.45|1216.65|1
1644460080000|2022-02-10 02:28:00|1226.55|1215.75|1226.55|1215.75|1226.55|1215.75|1226.55|1215.75|1
1644460100000|2022-02-10 02:28:20|1226.5|1215.7|1226.5|1215.7|1226.5|1215.7|1226.5|1215.7|1
1644460110000|2022-02-10 02:28:30|1226.9|1216.1|1226.9|1216.1|1226.9|1216.1|1226.9|1216.1|1
1644460130000|2022-02-10 02:28:50|1227.3|1216.5|1227.05|1216.25|1227.3|1216.5|1227.05|1216.25|2
1644460150000|2022-02-10 02:29:10|1227.1|1216.3|1227.9|1217.1|1227.9|1217.1|1227.1|1216.3|3
1644460160000|2022-02-10 02:29:20|1228.2|1217.4|1228.2|1217.4|1228.2|1217.4|1228.2|1217.4|1
1644460170000|2022-02-10 02:29:30|1228.15|1217.35|1228.15|1217.35|1228.15|1217.35|1228.15|1217.35|1
1644460190000|2022-02-10 02:29:50|1228.2|1217.4|1228.9|1218.1|1228.9|1218.1|1228.2|1217.4|2
1644460200000|2022-02-10 02:30:00|1228.4|1217.6|1228.4|1217.6|1228.4|1217.6|1228.4|1217.6|1
1644460230000|2022-02-10 02:30:30|1227.7|1216.9|1227.2|1216.4|1227.7|1216.9|1227.2|1216.4|2
1644460240000|2022-02-10 02:30:40|1226.6|1215.8|1226.6|1215.8|1226.6|1215.8|1226.6|1215.8|1
1644460250000|2022-02-10 02:30:50|1226.7|1215.9|1226.7|1215.9|1226.7|1215.9|1226.7|1215.9|1
1644460260000|2022-02-10 02:31:00|1227|1216.2|1227|1216.2|1227|1216.2|1227|1216.2|1
1644460270000|2022-02-10 02:31:10|1226.9|1216.1|1226.9|1216.1|1226.9|1216.1|1226.9|1216.1|1
1644460280000|2022-02-10 02:31:20|1226.45|1215.65|1226.45|1215.65|1226.45|1215.65|1226.45|1215.65|1
1644460290000|2022-02-10 02:31:30|1226.6|1215.8|1226.6|1215.8|1226.6|1215.8|1226.6|1215.8|1
1644460300000|2022-02-10 02:31:40|1226.5|1215.7|1226.5|1215.7|1226.5|1215.7|1226.5|1215.7|1
1644460320000|2022-02-10 02:32:00|1226.45|1215.65|1226.45|1215.65|1226.45|1215.65|1226.45|1215.65|1
1644460330000|2022-02-10 02:32:10|1226.5|1215.7|1226.1|1215.3|1226.5|1215.7|1226.1|1215.3|3
1644460340000|2022-02-10 02:32:20|1225.9|1215.1|1225.9|1215.1|1225.9|1215.1|1225.9|1215.1|1
1644460350000|2022-02-10 02:32:30|1225.4|1214.6|1225.4|1214.6|1225.4|1214.6|1225.4|1214.6|1
1644460400000|2022-02-10 02:33:20|1225.15|1214.35|1225.15|1214.35|1225.15|1214.35|1225.15|1214.35|1
1644460420000|2022-02-10 02:33:40|1225.25|1214.45|1225.25|1214.45|1225.25|1214.45|1225.25|1214.45|1
1644460430000|2022-02-10 02:33:50|1225.9|1215.1|1225.9|1215.1|1225.9|1215.1|1225.9|1215.1|1
1644460440000|2022-02-10 02:34:00|1226.05|1215.25|1226.05|1215.25|1226.05|1215.25|1226.05|1215.25|1
1644460450000|2022-02-10 02:34:10|1226|1215.2|1226|1215.2|1226|1215.2|1226|1215.2|1
1644460510000|2022-02-10 02:35:10|1226.05|1215.25|1226.05|1215.25|1226.05|1215.25|1226.05|1215.25|1
1644460560000|2022-02-10 02:36:00|1226.2|1215.4|1226.2|1215.4|1226.2|1215.4|1226.2|1215.4|1
1644460590000|2022-02-10 02:36:30|1225.9|1215.1|1225.9|1215.1|1225.9|1215.1|1225.9|1215.1|1
1644460600000|2022-02-10 02:36:40|1225.75|1214.95|1225.75|1214.95|1225.75|1214.95|1225.75|1214.95|1
1644460610000|2022-02-10 02:36:50|1225.6|1214.8|1225.6|1214.8|1225.6|1214.8|1225.6|1214.8|1
1644460620000|2022-02-10 02:37:00|1225.7|1214.9|1225.7|1214.9|1225.7|1214.9|1225.7|1214.9|1
1644460670000|2022-02-10 02:37:50|1225.6|1214.8|1225.1|1214.3|1225.6|1214.8|1225.1|1214.3|2
1644460680000|2022-02-10 02:38:00|1225.6|1214.8|1225.4|1214.6|1225.9|1215.1|1225.4|1214.6|3
1644460690000|2022-02-10 02:38:10|1225.9|1215.1|1225.4|1214.6|1225.9|1215.1|1225.4|1214.6|2
1644460700000|2022-02-10 02:38:20|1225.9|1215.1|1226.9|1216.1|1226.9|1216.1|1225.9|1215.1|3
1644460710000|2022-02-10 02:38:30|1227.4|1216.6|1227.9|1217.1|1227.9|1217.1|1227.4|1216.6|2
1644460720000|2022-02-10 02:38:40|1227.4|1216.6|1226.9|1216.1|1227.4|1216.6|1226.9|1216.1|2
1644460740000|2022-02-10 02:39:00|1227.4|1216.6|1227.9|1217.1|1227.9|1217.1|1227.4|1216.6|2
1644460750000|2022-02-10 02:39:10|1227.4|1216.6|1226.9|1216.1|1227.4|1216.6|1226.9|1216.1|2
1644460770000|2022-02-10 02:39:30|1226.4|1215.6|1226.4|1215.6|1226.4|1215.6|1226.4|1215.6|1
1644460780000|2022-02-10 02:39:40|1225.9|1215.1|1225.9|1215.1|1225.9|1215.1|1225.9|1215.1|1
1644460800000|2022-02-10 02:40:00|1225.83|1215.03|1225.83|1215.03|1225.83|1215.03|1225.83|1215.03|1
1644460810000|2022-02-10 02:40:10|1226.33|1215.53|1226.33|1215.53|1226.33|1215.53|1226.33|1215.53|1
1644460820000|2022-02-10 02:40:20|1226.2|1215.4|1226.2|1215.4|1226.52|1215.72|1225.8|1215|7
1644460830000|2022-02-10 02:40:30|1226.52|1215.72|1226.52|1215.72|1226.52|1215.72|1226.52|1215.72|1
1644460840000|2022-02-10 02:40:40|1226.2|1215.4|1227.46|1216.66|1227.46|1216.66|1226.2|1215.4|7
1644460850000|2022-02-10 02:40:50|1227.45|1216.65|1227.45|1216.65|1227.45|1216.65|1227.45|1216.65|1
1644460870000|2022-02-10 02:41:10|1227.9|1217.1|1227.72|1216.92|1227.9|1217.1|1227.65|1216.85|3
1644460880000|2022-02-10 02:41:20|1227.78|1216.98|1227.9|1217.1|1227.9|1217.1|1227.56|1216.76|5
1644460910000|2022-02-10 02:41:50|1227.82|1217.02|1227.82|1217.02|1227.82|1217.02|1227.82|1217.02|1
1644460920000|2022-02-10 02:42:00|1227.71|1216.91|1227.71|1216.91|1227.71|1216.91|1227.65|1216.85|3
1644460940000|2022-02-10 02:42:20|1227.49|1216.69|1227.82|1217.02|1227.82|1217.02|1227.42|1216.62|3
1644460960000|2022-02-10 02:42:40|1228.15|1217.35|1228.15|1217.35|1228.15|1217.35|1228.15|1217.35|1
1644460970000|2022-02-10 02:42:50|1228.25|1217.45|1227.9|1217.1|1228.4|1217.6|1227.9|1217.1|3
1644460980000|2022-02-10 02:43:00|1227.82|1217.02|1227.46|1216.66|1227.82|1217.02|1227.46|1216.66|2
1644460990000|2022-02-10 02:43:10|1227.9|1217.1|1227.9|1217.1|1227.9|1217.1|1226.82|1216.02|6
1644461020000|2022-02-10 02:43:40|1227.4|1216.6|1226.9|1216.1|1227.4|1216.6|1226.9|1216.1|2
1644461030000|2022-02-10 02:43:50|1226.82|1216.02|1226.9|1216.1|1226.9|1216.1|1226.58|1215.78|4
1644461040000|2022-02-10 02:44:00|1226.4|1215.6|1225.8|1215|1226.4|1215.6|1225.4|1214.6|7
1644461060000|2022-02-10 02:44:20|1225.82|1215.02|1224.89|1214.09|1225.9|1215.1|1224.89|1214.09|4
1644461070000|2022-02-10 02:44:30|1224.55|1213.75|1224.47|1213.67|1224.55|1213.75|1224.47|1213.67|2
1644461080000|2022-02-10 02:44:40|1224.8|1214|1225.38|1214.58|1225.38|1214.58|1224.8|1214|2
1644461090000|2022-02-10 02:44:50|1225.13|1214.33|1225.13|1214.33|1225.13|1214.33|1225.13|1214.33|1
1644461100000|2022-02-10 02:45:00|1225.3|1214.5|1224.8|1214|1225.3|1214.5|1224.8|1214|2
1644461110000|2022-02-10 02:45:10|1224.47|1213.67|1223.9|1213.1|1224.55|1213.75|1223.9|1213.1|6
1644461120000|2022-02-10 02:45:20|1224.4|1213.6|1224.15|1213.35|1224.4|1213.6|1224.15|1213.35|2
1644461140000|2022-02-10 02:45:40|1223.9|1213.1|1225.12|1214.32|1225.12|1214.32|1223.9|1213.1|3
1644461150000|2022-02-10 02:45:50|1225.2|1214.4|1225.73|1214.93|1225.73|1214.93|1225.2|1214.4|6
1644461160000|2022-02-10 02:46:00|1225.7|1214.9|1225.73|1214.93|1225.73|1214.93|1225.7|1214.9|2
1644461180000|2022-02-10 02:46:20|1226.23|1215.43|1226.26|1215.46|1226.26|1215.46|1226.23|1215.43|2
1644461190000|2022-02-10 02:46:30|1225.76|1214.96|1225.73|1214.93|1225.76|1214.96|1225.73|1214.93|2
1644461200000|2022-02-10 02:46:40|1226.23|1215.43|1225.73|1214.93|1226.27|1215.47|1225.73|1214.93|4
1644461210000|2022-02-10 02:46:50|1225.64|1214.84|1225.3|1214.5|1225.73|1214.93|1224.8|1214|7
1644461220000|2022-02-10 02:47:00|1224.8|1214|1224.8|1214|1224.8|1214|1224.8|1214|1
1644461230000|2022-02-10 02:47:10|1225.3|1214.5|1224.88|1214.08|1225.38|1214.58|1224.88|1214.08|3
1644461260000|2022-02-10 02:47:40|1224.62|1213.82|1224.62|1213.82|1224.62|1213.82|1224.62|1213.82|1
1644461270000|2022-02-10 02:47:50|1224.57|1213.77|1224.57|1213.77|1224.57|1213.77|1224.57|1213.77|1
1644461280000|2022-02-10 02:48:00|1224.42|1213.62|1221.9|1211.1|1224.42|1213.62|1221.9|1211.1|8
1644461290000|2022-02-10 02:48:10|1221.79|1210.99|1220.9|1210.1|1222.4|1211.6|1220.9|1210.1|15
1644461300000|2022-02-10 02:48:20|1221.4|1210.6|1221.9|1211.1|1221.9|1211.1|1221.4|1210.6|3
1644461310000|2022-02-10 02:48:30|1221.41|1210.61|1220.9|1210.1|1221.41|1210.61|1220.74|1209.94|6
1644461320000|2022-02-10 02:48:40|1220.82|1210.02|1219.9|1209.1|1220.9|1210.1|1219.9|1209.1|6
1644461330000|2022-02-10 02:48:50|1219.72|1208.92|1217.82|1207.02|1219.72|1208.92|1217.82|1207.02|8
1644461340000|2022-02-10 02:49:00|1217.9|1207.1|1219.05|1208.25|1219.36|1208.56|1217.9|1207.1|12
1644461350000|2022-02-10 02:49:10|1219.11|1208.31|1218.9|1208.1|1219.61|1208.81|1218.86|1208.06|10
1644461360000|2022-02-10 02:49:20|1218.88|1208.08|1218.88|1208.08|1218.88|1208.08|1218.88|1208.08|1
1644461370000|2022-02-10 02:49:30|1218.42|1207.62|1217.9|1207.1|1218.79|1207.99|1217.9|1207.1|9
1644461380000|2022-02-10 02:49:40|1217.4|1206.6|1217.65|1206.85|1217.9|1207.1|1217.4|1206.6|8
1644461390000|2022-02-10 02:49:50|1217.4|1206.6|1217.69|1206.89|1217.69|1206.89|1216.8|1206|9
1644461400000|2022-02-10 02:50:00|1217.82|1207.02|1217.82|1207.02|1217.82|1207.02|1217.82|1207.02|1
1644461420000|2022-02-10 02:50:20|1217.71|1206.91|1217.71|1206.91|1217.71|1206.91|1217.4|1206.6|3
1644461430000|2022-02-10 02:50:30|1217.65|1206.85|1216.57|1205.77|1217.65|1206.85|1216.57|1205.77|6
1644461440000|2022-02-10 02:50:40|1216.53|1205.73|1216.9|1206.1|1216.9|1206.1|1216.41|1205.61|8
1644461450000|2022-02-10 02:50:50|1216.75|1205.95|1216.76|1205.96|1216.85|1206.05|1216.75|1205.95|6
1644461460000|2022-02-10 02:51:00|1216.85|1206.05|1216.36|1205.56|1216.85|1206.05|1216.05|1205.25|8
1644461470000|2022-02-10 02:51:10|1216.67|1205.87|1216.67|1205.87|1216.67|1205.87|1216.67|1205.87|1
1644461480000|2022-02-10 02:51:20|1216.34|1205.54|1216.05|1205.25|1216.55|1205.75|1216.05|1205.25|8
1644461490000|2022-02-10 02:51:30|1216.25|1205.45|1217|1206.2|1217.5|1206.7|1216.25|1205.45|8
1644461500000|2022-02-10 02:51:40|1217.15|1206.35|1218.12|1207.32|1218.12|1207.32|1217.15|1206.35|3
1644461510000|2022-02-10 02:51:50|1218.4|1207.6|1218.12|1207.32|1218.4|1207.6|1218.12|1207.32|4
1644461530000|2022-02-10 02:52:10|1218.43|1207.63|1218.43|1207.63|1218.43|1207.63|1218.43|1207.63|1
1644461540000|2022-02-10 02:52:20|1218.3|1207.5|1218.3|1207.5|1218.4|1207.6|1218.3|1207.5|3
1644461550000|2022-02-10 02:52:30|1218.15|1207.35|1217.36|1206.56|1218.15|1207.35|1216.86|1206.06|12
1644461560000|2022-02-10 02:52:40|1216.86|1206.06|1217.11|1206.31|1217.36|1206.56|1216.86|1206.06|5
1644461570000|2022-02-10 02:52:50|1216.86|1206.06|1217.11|1206.31|1217.11|1206.31|1216.86|1206.06|2
1644461580000|2022-02-10 02:53:00|1217.07|1206.27|1217.07|1206.27|1217.07|1206.27|1216.86|1206.06|3
1644461590000|2022-02-10 02:53:10|1216.86|1206.06|1217.07|1206.27|1217.07|1206.27|1216.86|1206.06|2
1644461600000|2022-02-10 02:53:20|1216.86|1206.06|1217.24|1206.44|1217.31|1206.51|1216.78|1205.98|6
1644461630000|2022-02-10 02:53:50|1217.34|1206.54|1217.7|1206.9|1217.7|1206.9|1217.34|1206.54|2
1644461640000|2022-02-10 02:54:00|1218.03|1207.23|1217.65|1206.85|1218.15|1207.35|1217.65|1206.85|7
1644461650000|2022-02-10 02:54:10|1217.9|1207.1|1216.57|1205.77|1217.9|1207.1|1216.51|1205.71|8
1644461660000|2022-02-10 02:54:20|1215.9|1205.1|1215.87|1205.07|1216.37|1205.57|1215.26|1204.46|13
1644461670000|2022-02-10 02:54:30|1216.37|1205.57|1216.16|1205.36|1216.37|1205.57|1216.14|1205.34|5
1644461690000|2022-02-10 02:54:50|1216.57|1205.77|1216.82|1206.02|1216.82|1206.02|1216.57|1205.77|2
1644461700000|2022-02-10 02:55:00|1216.4|1205.6|1215.88|1205.08|1216.4|1205.6|1215.88|1205.08|3
1644461710000|2022-02-10 02:55:10|1215.9|1205.1|1216.65|1205.85|1216.65|1205.85|1215.1|1204.3|6
1644461720000|2022-02-10 02:55:20|1216.46|1205.66|1216.65|1205.85|1216.65|1205.85|1216.46|1205.66|2
1644461740000|2022-02-10 02:55:40|1216.8|1206|1216.8|1206|1216.8|1206|1216.8|1206|1
1644461750000|2022-02-10 02:55:50|1216.61|1205.81|1216.61|1205.81|1216.61|1205.81|1216.61|1205.81|1
1644461760000|2022-02-10 02:56:00|1216.21|1205.41|1215.89|1205.09|1216.21|1205.41|1215.89|1205.09|5
1644461770000|2022-02-10 02:56:10|1215.87|1205.07|1215.89|1205.09|1216.38|1205.58|1215.87|1205.07|8
1644461780000|2022-02-10 02:56:20|1215.9|1205.1|1215.67|1204.87|1215.9|1205.1|1215.67|1204.87|2
1644461800000|2022-02-10 02:56:40|1215.78|1204.98|1213.82|1203.02|1215.78|1204.98|1213.71|1202.91|9
1644461810000|2022-02-10 02:56:50|1213.9|1203.1|1212.08|1201.28|1213.9|1203.1|1211.9|1201.1|9
1644461820000|2022-02-10 02:57:00|1212.38|1201.58|1210.39|1199.59|1212.38|1201.58|1209.89|1199.09|16
1644461830000|2022-02-10 02:57:10|1209.89|1199.09|1210.13|1199.33|1210.38|1199.58|1209.88|1199.08|12
1644461840000|2022-02-10 02:57:20|1209.88|1199.08|1209.65|1198.85|1210.13|1199.33|1209.65|1198.85|4
1644461850000|2022-02-10 02:57:30|1209.88|1199.08|1209.84|1199.04|1209.88|1199.08|1209.49|1198.69|3
1644461860000|2022-02-10 02:57:40|1209.9|1199.1|1209.29|1198.49|1209.9|1199.1|1209|1198.2|11
1644461870000|2022-02-10 02:57:50|1209|1198.2|1207.82|1197.02|1209|1198.2|1207.82|1197.02|6
1644461880000|2022-02-10 02:58:00|1207.9|1197.1|1208.9|1198.1|1209.37|1198.57|1207.4|1196.6|16
1644461890000|2022-02-10 02:58:10|1208.79|1197.99|1208.9|1198.1|1209.62|1198.82|1208.79|1197.99|6
1644461900000|2022-02-10 02:58:20|1208.69|1197.89|1207.9|1197.1|1208.69|1197.89|1207.9|1197.1|3
1644461910000|2022-02-10 02:58:30|1207.4|1196.6|1207.82|1197.02|1207.9|1197.1|1207.4|1196.6|6
1644461930000|2022-02-10 02:58:50|1207.4|1196.6|1206.9|1196.1|1207.82|1197.02|1206.9|1196.1|8
1644461940000|2022-02-10 02:59:00|1206.84|1196.04|1204.4|1193.6|1206.84|1196.04|1203.85|1193.05|16
1644461950000|2022-02-10 02:59:10|1204.58|1193.78|1204.9|1194.1|1204.9|1194.1|1204.4|1193.6|6
1644461960000|2022-02-10 02:59:20|1204.83|1194.03|1203.5|1192.7|1204.83|1194.03|1203.5|1192.7|7
1644461970000|2022-02-10 02:59:30|1203.22|1192.42|1204.19|1193.39|1204.19|1193.39|1202.9|1192.1|8
1644461980000|2022-02-10 02:59:40|1203.9|1193.1|1203.3|1192.5|1203.9|1193.1|1202.95|1192.15|5
1644461990000|2022-02-10 02:59:50|1202.99|1192.19|1204.09|1193.29|1204.09|1193.29|1202.99|1192.19|7
1644462000000|2022-02-10 03:00:00|1203.76|1192.96|1203.28|1192.48|1203.9|1193.1|1203.07|1192.27|10
1644462010000|2022-02-10 03:00:10|1203.15|1192.35|1204.09|1193.29|1204.09|1193.29|1202.9|1192.1|8
1644462020000|2022-02-10 03:00:20|1204.15|1193.35|1203.99|1193.19|1204.15|1193.35|1203.99|1193.19|3
1644462030000|2022-02-10 03:00:30|1204.13|1193.33|1204.7|1193.9|1204.9|1194.1|1203.9|1193.1|8
1644462040000|2022-02-10 03:00:40|1204.9|1194.1|1205.6|1194.8|1206.33|1195.53|1204.9|1194.1|12
1644462050000|2022-02-10 03:00:50|1205.58|1194.78|1205.52|1194.72|1205.58|1194.78|1205.52|1194.72|3
1644462060000|2022-02-10 03:01:00|1205.48|1194.68|1205.1|1194.3|1205.6|1194.8|1204.9|1194.1|8
1644462070000|2022-02-10 03:01:10|1204.6|1193.8|1203.72|1192.92|1205.1|1194.3|1203.72|1192.92|8
1644462080000|2022-02-10 03:01:20|1203.4|1192.6|1203.9|1193.1|1203.9|1193.1|1203.11|1192.31|5
1644462090000|2022-02-10 03:01:30|1204.16|1193.36|1204.6|1193.8|1204.6|1193.8|1204.05|1193.25|4
1644462100000|2022-02-10 03:01:40|1204.9|1194.1|1204.9|1194.1|1204.9|1194.1|1204.4|1193.6|7
1644462110000|2022-02-10 03:01:50|1204.4|1193.6|1204.4|1193.6|1204.4|1193.6|1204.4|1193.6|1
1644462120000|2022-02-10 03:02:00|1204.22|1193.42|1203.4|1192.6|1204.4|1193.6|1203.4|1192.6|5
1644462130000|2022-02-10 03:02:10|1201.9|1191.1|1201.9|1191.1|1202.4|1191.6|1201.78|1190.98|9
1644462140000|2022-02-10 03:02:20|1202.4|1191.6|1201.7|1190.9|1202.4|1191.6|1201.7|1190.9|7
1644462150000|2022-02-10 03:02:30|1201.4|1190.6|1201.9|1191.1|1201.9|1191.1|1201.4|1190.6|3
1644462160000|2022-02-10 03:02:40|1201.2|1190.4|1200.92|1190.12|1201.82|1191.02|1200.9|1190.1|11
1644462170000|2022-02-10 03:02:50|1200.42|1189.62|1198.65|1187.85|1200.72|1189.92|1197.8|1187|13
1644462180000|2022-02-10 03:03:00|1198.8|1188|1198.81|1188.01|1199.12|1188.32|1198.71|1187.91|9
1644462190000|2022-02-10 03:03:10|1198.84|1188.04|1199.4|1188.6|1199.4|1188.6|1198.84|1188.04|6
1644462200000|2022-02-10 03:03:20|1199.65|1188.85|1199.65|1188.85|1199.65|1188.85|1199.65|1188.85|1
1644462210000|2022-02-10 03:03:30|1199.4|1188.6|1199.4|1188.6|1199.65|1188.85|1199.4|1188.6|3
1644462220000|2022-02-10 03:03:40|1198.9|1188.1|1198.9|1188.1|1199|1188.2|1198.82|1188.02|5
1644462230000|2022-02-10 03:03:50|1198.82|1188.02|1200.5|1189.7|1200.5|1189.7|1198.38|1187.58|9
1644462240000|2022-02-10 03:04:00|1200.14|1189.34|1199.9|1189.1|1200.24|1189.44|1199.82|1189.02|13
1644462250000|2022-02-10 03:04:10|1199.65|1188.85|1199.65|1188.85|1199.69|1188.89|1199.4|1188.6|5
1644462260000|2022-02-10 03:04:20|1199.39|1188.59|1199.82|1189.02|1199.82|1189.02|1199.29|1188.49|7
1644462270000|2022-02-10 03:04:30|1199.4|1188.6|1197.9|1187.1|1200.39|1189.59|1197.17|1186.37|16
1644462280000|2022-02-10 03:04:40|1198.28|1187.48|1197.71|1186.91|1198.28|1187.48|1197.71|1186.91|5
1644462290000|2022-02-10 03:04:50|1197.82|1187.02|1196.12|1185.32|1197.82|1187.02|1195.9|1185.1|5
1644462300000|2022-02-10 03:05:00|1196.24|1185.44|1197.55|1186.75|1197.55|1186.75|1196.24|1185.44|8
1644462310000|2022-02-10 03:05:10|1197.65|1186.85|1197.7|1186.9|1197.9|1187.1|1197.63|1186.83|5
1644462320000|2022-02-10 03:05:20|1198.2|1187.4|1198.15|1187.35|1198.2|1187.4|1197.85|1187.05|5
1644462330000|2022-02-10 03:05:30|1198.31|1187.51|1197.9|1187.1|1198.31|1187.51|1197.9|1187.1|9
1644462340000|2022-02-10 03:05:40|1197.93|1187.13|1197.45|1186.65|1197.93|1187.13|1197.45|1186.65|4
1644462350000|2022-02-10 03:05:50|1197.01|1186.21|1197.57|1186.77|1197.65|1186.85|1196.6|1185.8|10
1644462360000|2022-02-10 03:06:00|1197.48|1186.68|1197.9|1187.1|1197.94|1187.14|1197.01|1186.21|7
1644462370000|2022-02-10 03:06:10|1197.93|1187.13|1196.91|1186.11|1197.93|1187.13|1196.91|1186.11|3
1644462380000|2022-02-10 03:06:20|1196.45|1185.65|1196.9|1186.1|1196.9|1186.1|1196.45|1185.65|2
1644462390000|2022-02-10 03:06:30|1196.6|1185.8|1195.9|1185.1|1196.6|1185.8|1195.9|1185.1|4
1644462400000|2022-02-10 03:06:40|1196.4|1185.6|1196.12|1185.32|1196.4|1185.6|1195.9|1185.1|7
1644462410000|2022-02-10 03:06:50|1195.78|1184.98|1195.9|1185.1|1195.9|1185.1|1195.78|1184.98|3
1644462420000|2022-02-10 03:07:00|1195.72|1184.92|1195.4|1184.6|1195.9|1185.1|1195.4|1184.6|5
1644462430000|2022-02-10 03:07:10|1195.45|1184.65|1195.9|1185.1|1195.9|1185.1|1195.45|1184.65|3
1644462440000|2022-02-10 03:07:20|1196.15|1185.35|1195.9|1185.1|1196.4|1185.6|1195.9|1185.1|6
1644462450000|2022-02-10 03:07:30|1196.15|1185.35|1196.91|1186.11|1196.92|1186.12|1195.9|1185.1|4
1644462460000|2022-02-10 03:07:40|1196.9|1186.1|1196.9|1186.1|1196.9|1186.1|1196.9|1186.1|1
1644462470000|2022-02-10 03:07:50|1196.71|1185.91|1194.96|1184.16|1196.8|1186|1194.4|1183.6|16
1644462480000|2022-02-10 03:08:00|1195.5|1184.7|1195.9|1185.1|1195.9|1185.1|1195.49|1184.69|9
1644462490000|2022-02-10 03:08:10|1196.41|1185.61|1196.9|1186.1|1196.9|1186.1|1195.95|1185.15|10
1644462500000|2022-02-10 03:08:20|1196.4|1185.6|1196.67|1185.87|1196.9|1186.1|1196.4|1185.6|5
1644462510000|2022-02-10 03:08:30|1196.9|1186.1|1197.9|1187.1|1198.32|1187.52|1196.9|1186.1|12
1644462520000|2022-02-10 03:08:40|1198.84|1188.04|1198.5|1187.7|1198.85|1188.05|1198.5|1187.7|6
1644462530000|2022-02-10 03:08:50|1198.42|1187.62|1198.17|1187.37|1198.42|1187.62|1197.67|1186.87|7
1644462540000|2022-02-10 03:09:00|1198.11|1187.31|1198.09|1187.29|1198.17|1187.37|1197.67|1186.87|11
1644462550000|2022-02-10 03:09:10|1198.35|1187.55|1198.35|1187.55|1198.35|1187.55|1198.35|1187.55|1
1644462560000|2022-02-10 03:09:20|1198.1|1187.3|1198.6|1187.8|1198.6|1187.8|1198.1|1187.3|2
1644462570000|2022-02-10 03:09:30|1198.73|1187.93|1199.65|1188.85|1199.65|1188.85|1198.73|1187.93|9
1644462580000|2022-02-10 03:09:40|1199.37|1188.57|1199.37|1188.57|1199.37|1188.57|1199.37|1188.57|1
1644462590000|2022-02-10 03:09:50|1199.32|1188.52|1198.78|1187.98|1199.5|1188.7|1198.78|1187.98|7
1644462600000|2022-02-10 03:10:00|1198.47|1187.67|1198.4|1187.6|1198.65|1187.85|1198.21|1187.41|8
1644462610000|2022-02-10 03:10:10|1198.21|1187.41|1198.25|1187.45|1198.25|1187.45|1198.15|1187.35|7
1644462620000|2022-02-10 03:10:20|1198.18|1187.38|1197.96|1187.16|1198.26|1187.46|1197.9|1187.1|6
1644462630000|2022-02-10 03:10:30|1197.9|1187.1|1199.15|1188.35|1199.22|1188.42|1197.9|1187.1|5
1644462640000|2022-02-10 03:10:40|1198.9|1188.1|1199.5|1188.7|1199.5|1188.7|1198.9|1188.1|2
1644462650000|2022-02-10 03:10:50|1199.4|1188.6|1199.92|1189.12|1200.2|1189.4|1199.4|1188.6|6
1644462660000|2022-02-10 03:11:00|1199.95|1189.15|1200.35|1189.55|1200.35|1189.55|1199.68|1188.88|10
1644462670000|2022-02-10 03:11:10|1200.15|1189.35|1200.13|1189.33|1200.15|1189.35|1199.65|1188.85|6
1644462680000|2022-02-10 03:11:20|1200.35|1189.55|1199.74|1188.94|1200.35|1189.55|1199.74|1188.94|3
1644462690000|2022-02-10 03:11:30|1199.55|1188.75|1200.28|1189.48|1200.28|1189.48|1199.43|1188.63|5
1644462700000|2022-02-10 03:11:40|1200.41|1189.61|1200.57|1189.77|1200.6|1189.8|1200.41|1189.61|5
1644462710000|2022-02-10 03:11:50|1200.41|1189.61|1200.42|1189.62|1200.42|1189.62|1200.41|1189.61|2
1644462720000|2022-02-10 03:12:00|1200.39|1189.59|1200.29|1189.49|1200.41|1189.61|1200.29|1189.49|4
1644462730000|2022-02-10 03:12:10|1200.52|1189.72|1200.52|1189.72|1200.52|1189.72|1200.52|1189.72|1
1644462740000|2022-02-10 03:12:20|1200.42|1189.62|1200.75|1189.95|1200.75|1189.95|1200.42|1189.62|4
1644462750000|2022-02-10 03:12:30|1200.65|1189.85|1200.48|1189.68|1200.65|1189.85|1200.1|1189.3|5
1644462760000|2022-02-10 03:12:40|1200.75|1189.95|1201.12|1190.32|1201.4|1190.6|1200.75|1189.95|8
1644462770000|2022-02-10 03:12:50|1201.15|1190.35|1201.15|1190.35|1201.21|1190.41|1201.15|1190.35|3
1644462780000|2022-02-10 03:13:00|1201.3|1190.5|1202.22|1191.42|1202.45|1191.65|1201.02|1190.22|10
1644462790000|2022-02-10 03:13:10|1201.9|1191.1|1200.84|1190.04|1201.9|1191.1|1200.84|1190.04|5
1644462800000|2022-02-10 03:13:20|1200.77|1189.97|1200.68|1189.88|1201.27|1190.47|1200.68|1189.88|5
1644462810000|2022-02-10 03:13:30|1201.18|1190.38|1200.71|1189.91|1201.18|1190.38|1200.68|1189.88|4
1644462820000|2022-02-10 03:13:40|1200.68|1189.88|1200.6|1189.8|1200.68|1189.88|1200.52|1189.72|5
1644462840000|2022-02-10 03:14:00|1200.32|1189.52|1200.32|1189.52|1200.32|1189.52|1200.32|1189.52|1
1644462850000|2022-02-10 03:14:10|1200.5|1189.7|1200.68|1189.88|1200.68|1189.88|1200.5|1189.7|6
1644462860000|2022-02-10 03:14:20|1200.6|1189.8|1200.28|1189.48|1200.71|1189.91|1200.28|1189.48|5
1644462870000|2022-02-10 03:14:30|1200.6|1189.8|1200.45|1189.65|1200.6|1189.8|1200.43|1189.63|3
1644462880000|2022-02-10 03:14:40|1200.4|1189.6|1200.5|1189.7|1200.74|1189.94|1200.4|1189.6|6
1644462890000|2022-02-10 03:14:50|1200.18|1189.38|1199.4|1188.6|1200.18|1189.38|1199.4|1188.6|3
1644462900000|2022-02-10 03:15:00|1198.9|1188.1|1198.74|1187.94|1198.9|1188.1|1198.74|1187.94|2
1644462910000|2022-02-10 03:15:10|1198.42|1187.62|1198.52|1187.72|1198.52|1187.72|1198.42|1187.62|2
1644462920000|2022-02-10 03:15:20|1198.32|1187.52|1198.7|1187.9|1198.7|1187.9|1198.21|1187.41|3
1644462930000|2022-02-10 03:15:30|1198.75|1187.95|1198.65|1187.85|1198.75|1187.95|1198.65|1187.85|2
1644462940000|2022-02-10 03:15:40|1198.66|1187.86|1199.15|1188.35|1199.15|1188.35|1198.43|1187.63|3
1644462960000|2022-02-10 03:16:00|1199.22|1188.42|1199.22|1188.42|1199.22|1188.42|1199.22|1188.42|1
1644462970000|2022-02-10 03:16:10|1198.9|1188.1|1198.81|1188.01|1198.9|1188.1|1198.75|1187.95|5
1644462980000|2022-02-10 03:16:20|1198.9|1188.1|1198.9|1188.1|1198.9|1188.1|1198.9|1188.1|1
1644462990000|2022-02-10 03:16:30|1198.57|1187.77|1198.57|1187.77|1198.57|1187.77|1198.57|1187.77|1
1644463000000|2022-02-10 03:16:40|1198.71|1187.91|1198.29|1187.49|1198.71|1187.91|1198.29|1187.49|2
1644463010000|2022-02-10 03:16:50|1198.86|1188.06|1200.18|1189.38|1200.18|1189.38|1198.86|1188.06|14
1644463020000|2022-02-10 03:17:00|1200.15|1189.35|1201.18|1190.38|1201.18|1190.38|1200|1189.2|10
1644463030000|2022-02-10 03:17:10|1200.87|1190.07|1201.38|1190.58|1201.56|1190.76|1200.87|1190.07|6
1644463040000|2022-02-10 03:17:20|1201.21|1190.41|1201.38|1190.58|1201.57|1190.77|1201.01|1190.21|9
1644463050000|2022-02-10 03:17:30|1201.1|1190.3|1201.63|1190.83|1201.9|1191.1|1201.1|1190.3|9
1644463060000|2022-02-10 03:17:40|1201.65|1190.85|1201.63|1190.83|1201.65|1190.85|1201.63|1190.83|3
1644463080000|2022-02-10 03:18:00|1201.55|1190.75|1201.63|1190.83|1201.63|1190.83|1201.55|1190.75|2
1644463100000|2022-02-10 03:18:20|1201.7|1190.9|1202.19|1191.39|1202.55|1191.75|1201.7|1190.9|6
1644463110000|2022-02-10 03:18:30|1202.22|1191.42|1202.42|1191.62|1202.42|1191.62|1202|1191.2|4
1644463120000|2022-02-10 03:18:40|1202.7|1191.9|1202.7|1191.9|1202.7|1191.9|1202.7|1191.9|1
1644463130000|2022-02-10 03:18:50|1202.69|1191.89|1203.19|1192.39|1203.45|1192.65|1202.69|1191.89|6
1644463140000|2022-02-10 03:19:00|1202.9|1192.1|1202.7|1191.9|1202.9|1192.1|1202.55|1191.75|5
1644463150000|2022-02-10 03:19:10|1202.47|1191.67|1202.61|1191.81|1202.61|1191.81|1202.05|1191.25|4
1644463160000|2022-02-10 03:19:20|1202.69|1191.89|1203.12|1192.32|1203.12|1192.32|1202.69|1191.89|4
1644463170000|2022-02-10 03:19:30|1203.13|1192.33|1203.13|1192.33|1203.13|1192.33|1203.13|1192.33|1
1644463180000|2022-02-10 03:19:40|1203.28|1192.48|1203.15|1192.35|1203.28|1192.48|1203.15|1192.35|2
1644463200000|2022-02-10 03:20:00|1203.65|1192.85|1203.4|1192.6|1203.65|1192.85|1203.4|1192.6|3
1644463220000|2022-02-10 03:20:20|1203.43|1192.63|1203.43|1192.63|1203.43|1192.63|1203.43|1192.63|1
1644463240000|2022-02-10 03:20:40|1203.25|1192.45|1203.25|1192.45|1203.25|1192.45|1203.25|1192.45|1
1644463250000|2022-02-10 03:20:50|1203.65|1192.85|1203.65|1192.85|1203.65|1192.85|1203.65|1192.85|1
1644463260000|2022-02-10 03:21:00|1203.35|1192.55|1203.82|1193.02|1203.82|1193.02|1203.35|1192.55|2
1644463270000|2022-02-10 03:21:10|1203.4|1192.6|1203.89|1193.09|1203.95|1193.15|1203.36|1192.56|4
1644463280000|2022-02-10 03:21:20|1204.14|1193.34|1204.42|1193.62|1204.42|1193.62|1204.14|1193.34|4
1644463290000|2022-02-10 03:21:30|1204.39|1193.59|1204.6|1193.8|1204.6|1193.8|1204.39|1193.59|4
1644463300000|2022-02-10 03:21:40|1204.42|1193.62|1204.52|1193.72|1204.52|1193.72|1204.42|1193.62|2
1644463310000|2022-02-10 03:21:50|1204.55|1193.75|1204.42|1193.62|1204.55|1193.75|1204.42|1193.62|2
1644463320000|2022-02-10 03:22:00|1204.6|1193.8|1204.6|1193.8|1204.6|1193.8|1204.6|1193.8|1
1644463330000|2022-02-10 03:22:10|1204.66|1193.86|1204.45|1193.65|1204.66|1193.86|1204.45|1193.65|2
1644463340000|2022-02-10 03:22:20|1204.31|1193.51|1204.51|1193.71|1204.9|1194.1|1204.31|1193.51|5
1644463360000|2022-02-10 03:22:40|1204.32|1193.52|1203.65|1192.85|1204.41|1193.61|1203.65|1192.85|7
1644463370000|2022-02-10 03:22:50|1203.9|1193.1|1203.42|1192.62|1203.9|1193.1|1203.42|1192.62|3
1644463400000|2022-02-10 03:23:20|1203.5|1192.7|1203.32|1192.52|1203.5|1192.7|1203.32|1192.52|2
1644463410000|2022-02-10 03:23:30|1203.01|1192.21|1203.01|1192.21|1203.01|1192.21|1203.01|1192.21|1
1644463420000|2022-02-10 03:23:40|1203.3|1192.5|1203.9|1193.1|1203.9|1193.1|1203.28|1192.48|3
1644463430000|2022-02-10 03:23:50|1204.12|1193.32|1204.12|1193.32|1204.12|1193.32|1204.12|1193.32|1
1644463440000|2022-02-10 03:24:00|1204.4|1193.6|1204.4|1193.6|1204.4|1193.6|1204.4|1193.6|1
1644463450000|2022-02-10 03:24:10|1204|1193.2|1205.14|1194.34|1205.48|1194.68|1204|1193.2|7
1644463460000|2022-02-10 03:24:20|1205.16|1194.36|1205.6|1194.8|1205.6|1194.8|1205.14|1194.34|6
1644463470000|2022-02-10 03:24:30|1205.1|1194.3|1205.52|1194.72|1205.6|1194.8|1205.1|1194.3|3
1644463480000|2022-02-10 03:24:40|1205.6|1194.8|1205.24|1194.44|1205.6|1194.8|1204.74|1193.94|10
1644463490000|2022-02-10 03:24:50|1204.74|1193.94|1204.74|1193.94|1204.74|1193.94|1204.74|1193.94|1
1644463500000|2022-02-10 03:25:00|1204.63|1193.83|1204.12|1193.32|1204.63|1193.83|1204.11|1193.31|3
1644463510000|2022-02-10 03:25:10|1204.53|1193.73|1205.09|1194.29|1205.13|1194.33|1204.09|1193.29|9
1644463520000|2022-02-10 03:25:20|1204.87|1194.07|1205.09|1194.29|1205.09|1194.29|1204.87|1194.07|4
1644463540000|2022-02-10 03:25:40|1205.42|1194.62|1205.16|1194.36|1205.45|1194.65|1205.16|1194.36|4
1644463560000|2022-02-10 03:26:00|1205.25|1194.45|1205.16|1194.36|1205.25|1194.45|1205.16|1194.36|3
1644463570000|2022-02-10 03:26:10|1204.66|1193.86|1203.83|1193.03|1204.66|1193.86|1203.77|1192.97|9
1644463580000|2022-02-10 03:26:20|1203.9|1193.1|1203.9|1193.1|1203.9|1193.1|1203.9|1193.1|1
1644463600000|2022-02-10 03:26:40|1203.65|1192.85|1203.65|1192.85|1203.9|1193.1|1203.65|1192.85|3
1644463610000|2022-02-10 03:26:50|1203.4|1192.6|1202.55|1191.75|1203.4|1192.6|1202.55|1191.75|3
1644463620000|2022-02-10 03:27:00|1202.65|1191.85|1203.16|1192.36|1203.47|1192.67|1202.65|1191.85|6
1644463630000|2022-02-10 03:27:10|1202.94|1192.14|1202.97|1192.17|1202.97|1192.17|1202.94|1192.14|2
1644463640000|2022-02-10 03:27:20|1203.35|1192.55|1204.01|1193.21|1204.32|1193.52|1203.11|1192.31|4
1644463650000|2022-02-10 03:27:30|1204.32|1193.52|1203.4|1192.6|1204.32|1193.52|1203.4|1192.6|6
1644463660000|2022-02-10 03:27:40|1203.51|1192.71|1203.45|1192.65|1203.51|1192.71|1203.45|1192.65|2
1644463670000|2022-02-10 03:27:50|1203.19|1192.39|1203.54|1192.74|1203.54|1192.74|1203.19|1192.39|4
1644463680000|2022-02-10 03:28:00|1203.75|1192.95|1203.54|1192.74|1203.75|1192.95|1203.54|1192.74|2
1644463690000|2022-02-10 03:28:10|1203.7|1192.9|1203.7|1192.9|1203.7|1192.9|1203.7|1192.9|1
1644463710000|2022-02-10 03:28:30|1203.57|1192.77|1203.57|1192.77|1203.57|1192.77|1203.56|1192.76|3
1644463720000|2022-02-10 03:28:40|1203.48|1192.68|1203.31|1192.51|1203.57|1192.77|1203.07|1192.27|6
1644463730000|2022-02-10 03:28:50|1203.5|1192.7|1204.25|1193.45|1204.25|1193.45|1203.46|1192.66|5
1644463740000|2022-02-10 03:29:00|1204.03|1193.23|1204.23|1193.43|1204.23|1193.43|1204.03|1193.23|4
1644463750000|2022-02-10 03:29:10|1204.22|1193.42|1204.26|1193.46|1204.51|1193.71|1204.01|1193.21|7
1644463760000|2022-02-10 03:29:20|1204|1193.2|1204.3|1193.5|1204.3|1193.5|1204|1193.2|2
1644463770000|2022-02-10 03:29:30|1204.8|1194|1204.72|1193.92|1205.12|1194.32|1204.72|1193.92|6
1644463780000|2022-02-10 03:29:40|1205.22|1194.42|1204.72|1193.92|1205.22|1194.42|1204.71|1193.91|4
1644463790000|2022-02-10 03:29:50|1205.22|1194.42|1205.09|1194.29|1205.31|1194.51|1204.9|1194.1|4
1644463800000|2022-02-10 03:30:00|1205.12|1194.32|1203.9|1193.1|1205.12|1194.32|1203.53|1192.73|8
1644463810000|2022-02-10 03:30:10|1203.55|1192.75|1203.37|1192.57|1203.55|1192.75|1203.05|1192.25|3
1644463820000|2022-02-10 03:30:20|1203.47|1192.67|1203.37|1192.57|1203.47|1192.67|1203.37|1192.57|2
1644463830000|2022-02-10 03:30:30|1203.5|1192.7|1203.32|1192.52|1203.5|1192.7|1203|1192.2|3
1644463840000|2022-02-10 03:30:40|1203.55|1192.75|1203.65|1192.85|1203.65|1192.85|1203.47|1192.67|5
1644463850000|2022-02-10 03:30:50|1203.15|1192.35|1203.51|1192.71|1203.65|1192.85|1203.15|1192.35|4
1644463860000|2022-02-10 03:31:00|1203.9|1193.1|1204.12|1193.32|1204.12|1193.32|1203.78|1192.98|4
1644463870000|2022-02-10 03:31:10|1203.9|1193.1|1204.12|1193.32|1204.4|1193.6|1203.9|1193.1|3
1644463880000|2022-02-10 03:31:20|1203.92|1193.12|1203.48|1192.68|1203.92|1193.12|1203.48|1192.68|3
1644463890000|2022-02-10 03:31:30|1203.23|1192.43|1203.92|1193.12|1203.99|1193.19|1203.23|1192.43|5
1644463900000|2022-02-10 03:31:40|1203.9|1193.1|1203.92|1193.12|1203.92|1193.12|1203.9|1193.1|2
1644463910000|2022-02-10 03:31:50|1204.22|1193.42|1203.87|1193.07|1204.22|1193.42|1203.87|1193.07|2
1644463930000|2022-02-10 03:32:10|1203.9|1193.1|1204.31|1193.51|1204.4|1193.6|1203.9|1193.1|5
1644463940000|2022-02-10 03:32:20|1204.12|1193.32|1204.12|1193.32|1204.34|1193.54|1203.99|1193.19|5
1644463950000|2022-02-10 03:32:30|1203.99|1193.19|1203.99|1193.19|1203.99|1193.19|1203.99|1193.19|1
1644463960000|2022-02-10 03:32:40|1203.65|1192.85|1204.12|1193.32|1204.24|1193.44|1203.65|1192.85|5
1644463970000|2022-02-10 03:32:50|1203.99|1193.19|1203.68|1192.88|1203.99|1193.19|1203.53|1192.73|5
1644463980000|2022-02-10 03:33:00|1203.7|1192.9|1203.69|1192.89|1203.7|1192.9|1203.69|1192.89|2
1644463990000|2022-02-10 03:33:10|1203.28|1192.48|1203.79|1192.99|1203.79|1192.99|1203.28|1192.48|3
1644464000000|2022-02-10 03:33:20|1203.37|1192.57|1204.14|1193.34|1204.45|1193.65|1203.37|1192.57|6
1644464010000|2022-02-10 03:33:30|1204.21|1193.41|1204.24|1193.44|1204.42|1193.62|1204.21|1193.41|3
1644464020000|2022-02-10 03:33:40|1204.6|1193.8|1204.9|1194.1|1204.9|1194.1|1204.42|1193.62|7
1644464030000|2022-02-10 03:33:50|1204.8|1194|1204.9|1194.1|1205|1194.2|1204.8|1194|4
1644464040000|2022-02-10 03:34:00|1205.21|1194.41|1205.45|1194.65|1205.57|1194.77|1205.04|1194.24|9
1644464050000|2022-02-10 03:34:10|1205.04|1194.24|1206.19|1195.39|1206.19|1195.39|1205.04|1194.24|3
1644464060000|2022-02-10 03:34:20|1205.91|1195.11|1206.19|1195.39|1206.41|1195.61|1205.91|1195.11|4
1644464070000|2022-02-10 03:34:30|1206.41|1195.61|1206.34|1195.54|1206.41|1195.61|1206.19|1195.39|3
1644464090000|2022-02-10 03:34:50|1205.75|1194.95|1206.55|1195.75|1206.55|1195.75|1205.75|1194.95|2
1644464100000|2022-02-10 03:35:00|1206.34|1195.54|1206.34|1195.54|1206.34|1195.54|1206.34|1195.54|1
1644464110000|2022-02-10 03:35:10|1206.05|1195.25|1206.46|1195.66|1206.46|1195.66|1206.05|1195.25|4
1644464120000|2022-02-10 03:35:20|1206.17|1195.37|1206|1195.2|1206.17|1195.37|1206|1195.2|3
1644464140000|2022-02-10 03:35:40|1206.05|1195.25|1206.46|1195.66|1206.46|1195.66|1206.05|1195.25|2
1644464150000|2022-02-10 03:35:50|1206.62|1195.82|1205.73|1194.93|1206.67|1195.87|1205.73|1194.93|12
1644464160000|2022-02-10 03:36:00|1205.9|1195.1|1205.19|1194.39|1205.9|1195.1|1205.19|1194.39|3
1644464170000|2022-02-10 03:36:10|1205.17|1194.37|1205.17|1194.37|1205.17|1194.37|1205.17|1194.37|1
1644464180000|2022-02-10 03:36:20|1205.22|1194.42|1205.22|1194.42|1205.22|1194.42|1205.12|1194.32|3
1644464190000|2022-02-10 03:36:30|1205.25|1194.45|1205.3|1194.5|1205.3|1194.5|1205.25|1194.45|2
1644464200000|2022-02-10 03:36:40|1205.7|1194.9|1205.55|1194.75|1205.7|1194.9|1205.55|1194.75|3
1644464220000|2022-02-10 03:37:00|1205.66|1194.86|1205.55|1194.75|1205.8|1195|1205.55|1194.75|3
1644464230000|2022-02-10 03:37:10|1205.79|1194.99|1205.79|1194.99|1205.79|1194.99|1205.79|1194.99|1
1644464240000|2022-02-10 03:37:20|1205.73|1194.93|1205.82|1195.02|1206.32|1195.52|1205.73|1194.93|4
1644464260000|2022-02-10 03:37:40|1205.9|1195.1|1205.85|1195.05|1205.9|1195.1|1205.85|1195.05|2
1644464270000|2022-02-10 03:37:50|1205.82|1195.02|1206.03|1195.23|1206.32|1195.52|1205.82|1195.02|3
1644464280000|2022-02-10 03:38:00|1206.3|1195.5|1206.3|1195.5|1206.3|1195.5|1206.3|1195.5|1
1644464290000|2022-02-10 03:38:10|1206.48|1195.68|1206.5|1195.7|1206.5|1195.7|1206.48|1195.68|2
1644464300000|2022-02-10 03:38:20|1206.48|1195.68|1206.49|1195.69|1206.5|1195.7|1206.45|1195.65|6
1644464320000|2022-02-10 03:38:40|1206.47|1195.67|1206.47|1195.67|1206.47|1195.67|1206.47|1195.67|1
1644464340000|2022-02-10 03:39:00|1206.62|1195.82|1206.49|1195.69|1206.62|1195.82|1206.47|1195.67|3
1644464370000|2022-02-10 03:39:30|1206.48|1195.68|1206.49|1195.69|1206.49|1195.69|1206.48|1195.68|4
1644464380000|2022-02-10 03:39:40|1206.07|1195.27|1206.49|1195.69|1206.49|1195.69|1206.07|1195.27|4
1644464390000|2022-02-10 03:39:50|1206.67|1195.87|1206.9|1196.1|1206.9|1196.1|1206.67|1195.87|4
1644464400000|2022-02-10 03:40:00|1207.09|1196.29|1207.09|1196.29|1207.09|1196.29|1207.09|1196.29|1
1644464410000|2022-02-10 03:40:10|1207.2|1196.4|1206.83|1196.03|1207.45|1196.65|1206.83|1196.03|8
1644464420000|2022-02-10 03:40:20|1205.97|1195.17|1205.9|1195.1|1205.97|1195.17|1205.9|1195.1|3
1644464430000|2022-02-10 03:40:30|1205.82|1195.02|1205.4|1194.6|1205.82|1195.02|1205.4|1194.6|2
1644464440000|2022-02-10 03:40:40|1206.04|1195.24|1206.26|1195.46|1206.26|1195.46|1205.9|1195.1|4
1644464450000|2022-02-10 03:40:50|1206.23|1195.43|1206.23|1195.43|1206.23|1195.43|1206.23|1195.43|1
1644464460000|2022-02-10 03:41:00|1206.24|1195.44|1206.54|1195.74|1206.54|1195.74|1206.24|1195.44|2
1644464480000|2022-02-10 03:41:20|1206.31|1195.51|1206.35|1195.55|1206.52|1195.72|1206.31|1195.51|3
1644464490000|2022-02-10 03:41:30|1206.04|1195.24|1205.69|1194.89|1206.04|1195.24|1205.69|1194.89|4
1644464500000|2022-02-10 03:41:40|1205.57|1194.77|1205.34|1194.54|1205.61|1194.81|1205.34|1194.54|4
1644464510000|2022-02-10 03:41:50|1205.47|1194.67|1205.9|1195.1|1206.62|1195.82|1205.47|1194.67|8
1644464520000|2022-02-10 03:42:00|1205.81|1195.01|1205.75|1194.95|1205.9|1195.1|1205.75|1194.95|4
1644464530000|2022-02-10 03:42:10|1205.71|1194.91|1206.19|1195.39|1206.47|1195.67|1205.71|1194.91|5
1644464540000|2022-02-10 03:42:20|1206.2|1195.4|1206.56|1195.76|1206.57|1195.77|1206.2|1195.4|4
1644464550000|2022-02-10 03:42:30|1206.15|1195.35|1207.43|1196.63|1207.43|1196.63|1206.15|1195.35|6
1644464560000|2022-02-10 03:42:40|1207.53|1196.73|1207.43|1196.63|1207.65|1196.85|1207.15|1196.35|5
1644464570000|2022-02-10 03:42:50|1207.05|1196.25|1207.43|1196.63|1207.43|1196.63|1207.05|1196.25|2
1644464580000|2022-02-10 03:43:00|1207.55|1196.75|1207.3|1196.5|1207.55|1196.75|1207.2|1196.4|4
1644464590000|2022-02-10 03:43:10|1207.64|1196.84|1207.74|1196.94|1207.92|1197.12|1207.2|1196.4|4
1644464600000|2022-02-10 03:43:20|1207.77|1196.97|1207.9|1197.1|1208.01|1197.21|1207.77|1196.97|7
1644464610000|2022-02-10 03:43:30|1207.97|1197.17|1208.15|1197.35|1208.15|1197.35|1207.97|1197.17|4
1644464620000|2022-02-10 03:43:40|1208.14|1197.34|1208.15|1197.35|1208.15|1197.35|1208.14|1197.34|2
1644464630000|2022-02-10 03:43:50|1208.2|1197.4|1209.12|1198.32|1209.12|1198.32|1208.2|1197.4|4
1644464640000|2022-02-10 03:44:00|1209.44|1198.64|1209.19|1198.39|1209.44|1198.64|1208.94|1198.14|3
1644464650000|2022-02-10 03:44:10|1209.67|1198.87|1209.67|1198.87|1209.67|1198.87|1209.67|1198.87|1
1644464660000|2022-02-10 03:44:20|1209.38|1198.58|1208.9|1198.1|1209.38|1198.58|1208.74|1197.94|4
1644464700000|2022-02-10 03:45:00|1209.4|1198.6|1209.78|1198.98|1209.78|1198.98|1209.09|1198.29|4
1644464710000|2022-02-10 03:45:10|1209.2|1198.4|1209.4|1198.6|1209.78|1198.98|1209.2|1198.4|4
1644464720000|2022-02-10 03:45:20|1208.9|1198.1|1208.9|1198.1|1208.9|1198.1|1208.9|1198.1|1
1644464730000|2022-02-10 03:45:30|1208.35|1197.55|1208.76|1197.96|1208.9|1198.1|1208.35|1197.55|5
1644464740000|2022-02-10 03:45:40|1208.66|1197.86|1208.76|1197.96|1208.76|1197.96|1208.33|1197.53|3
1644464760000|2022-02-10 03:46:00|1208.65|1197.85|1208.76|1197.96|1208.76|1197.96|1208.65|1197.85|3
1644464780000|2022-02-10 03:46:20|1208.38|1197.58|1208.76|1197.96|1208.76|1197.96|1208.38|1197.58|3
1644464790000|2022-02-10 03:46:30|1208.7|1197.9|1209.12|1198.32|1209.27|1198.47|1208.7|1197.9|9
1644464810000|2022-02-10 03:46:50|1209.22|1198.42|1209.22|1198.42|1209.5|1198.7|1209.22|1198.42|3
1644464820000|2022-02-10 03:47:00|1209.2|1198.4|1209.6|1198.8|1209.7|1198.9|1209.2|1198.4|3
1644464840000|2022-02-10 03:47:20|1209.55|1198.75|1210.02|1199.22|1210.05|1199.25|1209.55|1198.75|5
1644464870000|2022-02-10 03:47:50|1210.01|1199.21|1209.71|1198.91|1210.01|1199.21|1209.55|1198.75|6
1644464880000|2022-02-10 03:48:00|1209.9|1199.1|1209.9|1199.1|1209.9|1199.1|1209.9|1199.1|1
1644464890000|2022-02-10 03:48:10|1210.2|1199.4|1210.47|1199.67|1210.47|1199.67|1210.05|1199.25|8
1644464900000|2022-02-10 03:48:20|1210.34|1199.54|1210.48|1199.68|1210.48|1199.68|1210.34|1199.54|2
1644464910000|2022-02-10 03:48:30|1210.57|1199.77|1210.57|1199.77|1210.57|1199.77|1210.57|1199.77|1
1644464920000|2022-02-10 03:48:40|1210.4|1199.6|1209.9|1199.1|1210.4|1199.6|1209.9|1199.1|2
1644464940000|2022-02-10 03:49:00|1209.76|1198.96|1209.73|1198.93|1209.9|1199.1|1209.73|1198.93|3
1644464950000|2022-02-10 03:49:10|1209.9|1199.1|1209.8|1199|1209.9|1199.1|1209.8|1199|2
1644464990000|2022-02-10 03:49:50|1209.4|1198.6|1208.94|1198.14|1209.4|1198.6|1208.78|1197.98|5
1644465000000|2022-02-10 03:50:00|1208.78|1197.98|1208.62|1197.82|1208.9|1198.1|1208.59|1197.79|6
1644465010000|2022-02-10 03:50:10|1208.4|1197.6|1207.55|1196.75|1208.4|1197.6|1207.55|1196.75|8
1644465020000|2022-02-10 03:50:20|1207.84|1197.04|1208.19|1197.39|1208.45|1197.65|1207.84|1197.04|4
1644465030000|2022-02-10 03:50:30|1207.9|1197.1|1207.9|1197.1|1208.4|1197.6|1207.9|1197.1|4
1644465040000|2022-02-10 03:50:40|1207.8|1197|1207.9|1197.1|1207.9|1197.1|1207.8|1197|2
1644465060000|2022-02-10 03:51:00|1207.65|1196.85|1207.57|1196.77|1207.67|1196.87|1207.57|1196.77|4
1644465070000|2022-02-10 03:51:10|1207.5|1196.7|1207.56|1196.76|1207.56|1196.76|1207.4|1196.6|4
1644465080000|2022-02-10 03:51:20|1207.15|1196.35|1208.16|1197.36|1208.16|1197.36|1207.15|1196.35|5
1644465110000|2022-02-10 03:51:50|1208.47|1197.67|1208.47|1197.67|1208.55|1197.75|1208.05|1197.25|4
1644465130000|2022-02-10 03:52:10|1208.32|1197.52|1208.66|1197.86|1208.66|1197.86|1208.32|1197.52|4
1644465140000|2022-02-10 03:52:20|1209.16|1198.36|1208.93|1198.13|1209.8|1199|1208.93|1198.13|6
1644465170000|2022-02-10 03:52:50|1208.74|1197.94|1209.15|1198.35|1209.46|1198.66|1208.74|1197.94|5
1644465180000|2022-02-10 03:53:00|1209.22|1198.42|1209.22|1198.42|1209.22|1198.42|1209.22|1198.42|1
1644465190000|2022-02-10 03:53:10|1209.37|1198.57|1209.37|1198.57|1209.37|1198.57|1209.37|1198.57|1
1644465200000|2022-02-10 03:53:20|1209.65|1198.85|1209.65|1198.85|1209.65|1198.85|1209.65|1198.85|1
1644465210000|2022-02-10 03:53:30|1209.59|1198.79|1209.9|1199.1|1210.01|1199.21|1209.59|1198.79|6
1644465220000|2022-02-10 03:53:40|1210.01|1199.21|1209.9|1199.1|1210.2|1199.4|1209.9|1199.1|5
1644465230000|2022-02-10 03:53:50|1210.03|1199.23|1209.9|1199.1|1210.03|1199.23|1209.9|1199.1|2
1644465240000|2022-02-10 03:54:00|1209.68|1198.88|1210.54|1199.74|1210.54|1199.74|1209.2|1198.4|5
1644465250000|2022-02-10 03:54:10|1209.55|1198.75|1210.47|1199.67|1210.47|1199.67|1209.55|1198.75|5
1644465260000|2022-02-10 03:54:20|1210.48|1199.68|1210.53|1199.73|1210.65|1199.85|1210.48|1199.68|4
1644465270000|2022-02-10 03:54:30|1210.76|1199.96|1210.91|1200.11|1210.91|1200.11|1210.76|1199.96|4
1644465280000|2022-02-10 03:54:40|1211.12|1200.32|1211.1|1200.3|1211.25|1200.45|1211.1|1200.3|5
1644465290000|2022-02-10 03:54:50|1211.2|1200.4|1211.22|1200.42|1211.22|1200.42|1211.15|1200.35|3
1644465300000|2022-02-10 03:55:00|1212.25|1201.45|1212.54|1201.74|1212.54|1201.74|1212.15|1201.35|7
1644465310000|2022-02-10 03:55:10|1212.36|1201.56|1212.54|1201.74|1212.65|1201.85|1212.04|1201.24|9
1644465320000|2022-02-10 03:55:20|1212.65|1201.85|1212.8|1202|1212.8|1202|1212.65|1201.85|4
1644465330000|2022-02-10 03:55:30|1212.91|1202.11|1212.9|1202.1|1212.91|1202.11|1212.9|1202.1|2
1644465360000|2022-02-10 03:56:00|1212.79|1201.99|1212.82|1202.02|1212.82|1202.02|1212.1|1201.3|3
1644465370000|2022-02-10 03:56:10|1212.4|1201.6|1212.86|1202.06|1212.86|1202.06|1212.4|1201.6|3
1644465380000|2022-02-10 03:56:20|1212.9|1202.1|1212.82|1202.02|1212.9|1202.1|1212.82|1202.02|2
1644465420000|2022-02-10 03:57:00|1212.88|1202.08|1212.88|1202.08|1212.88|1202.08|1212.88|1202.08|1
1644465430000|2022-02-10 03:57:10|1212.9|1202.1|1212.9|1202.1|1212.9|1202.1|1212.9|1202.1|1
1644465440000|2022-02-10 03:57:20|1212.84|1202.04|1212.84|1202.04|1212.84|1202.04|1212.84|1202.04|1
1644465450000|2022-02-10 03:57:30|1212.9|1202.1|1213.4|1202.6|1213.4|1202.6|1212.9|1202.1|4
1644465470000|2022-02-10 03:57:50|1213|1202.2|1213|1202.2|1213|1202.2|1213|1202.2|1
1644465480000|2022-02-10 03:58:00|1213.19|1202.39|1213.19|1202.39|1213.19|1202.39|1213.19|1202.39|1
1644465490000|2022-02-10 03:58:10|1213.75|1202.95|1213.96|1203.16|1213.96|1203.16|1213.75|1202.95|5
1644465500000|2022-02-10 03:58:20|1213.95|1203.15|1214.06|1203.26|1214.07|1203.27|1213.95|1203.15|5
1644465510000|2022-02-10 03:58:30|1213.97|1203.17|1213.62|1202.82|1213.97|1203.17|1213.62|1202.82|3
1644465540000|2022-02-10 03:59:00|1213.15|1202.35|1213.15|1202.35|1213.15|1202.35|1213.15|1202.35|1
1644465550000|2022-02-10 03:59:10|1213.11|1202.31|1213.03|1202.23|1213.11|1202.31|1213.03|1202.23|2
1644465560000|2022-02-10 03:59:20|1213.52|1202.72|1213.76|1202.96|1213.83|1203.03|1213.52|1202.72|4
1644465570000|2022-02-10 03:59:30|1213.51|1202.71|1213.9|1203.1|1213.9|1203.1|1213.51|1202.71|7
1644465580000|2022-02-10 03:59:40|1213.58|1202.78|1213.58|1202.78|1213.58|1202.78|1213.58|1202.78|1
1644465600000|2022-02-10 04:00:00|1213.68|1202.88|1213.02|1202.22|1213.7|1202.9|1212.95|1202.15|7
1644465610000|2022-02-10 04:00:10|1212.95|1202.15|1213.02|1202.22|1213.02|1202.22|1212.85|1202.05|6
1644465620000|2022-02-10 04:00:20|1213|1202.2|1213.02|1202.22|1213.02|1202.22|1213|1202.2|3
1644465640000|2022-02-10 04:00:40|1213.01|1202.21|1213.02|1202.22|1213.02|1202.22|1213|1202.2|3
1644465650000|2022-02-10 04:00:50|1212.9|1202.1|1212.69|1201.89|1212.9|1202.1|1212.69|1201.89|2
1644465660000|2022-02-10 04:01:00|1212.52|1201.72|1211.67|1200.87|1212.52|1201.72|1211.64|1200.84|9
1644465670000|2022-02-10 04:01:10|1211.4|1200.6|1210.84|1200.04|1211.4|1200.6|1210.84|1200.04|5
1644465680000|2022-02-10 04:01:20|1210.67|1199.87|1210.8|1200|1210.8|1200|1210.67|1199.87|2
1644465690000|2022-02-10 04:01:30|1210.32|1199.52|1211.15|1200.35|1211.15|1200.35|1210|1199.2|6
1644465700000|2022-02-10 04:01:40|1211.45|1200.65|1211.22|1200.42|1211.45|1200.65|1211.22|1200.42|2
1644465710000|2022-02-10 04:01:50|1211.55|1200.75|1210.72|1199.92|1211.55|1200.75|1210.72|1199.92|6
1644465720000|2022-02-10 04:02:00|1210.47|1199.67|1210.55|1199.75|1210.55|1199.75|1210.46|1199.66|3
1644465730000|2022-02-10 04:02:10|1210.75|1199.95|1210.54|1199.74|1210.75|1199.95|1210.54|1199.74|2
1644465740000|2022-02-10 04:02:20|1210.42|1199.62|1210.42|1199.62|1210.42|1199.62|1210.42|1199.62|1
1644465750000|2022-02-10 04:02:30|1210.7|1199.9|1210.54|1199.74|1211.35|1200.55|1210.54|1199.74|6
1644465760000|2022-02-10 04:02:40|1210.52|1199.72|1210.46|1199.66|1210.54|1199.74|1210.08|1199.28|4
1644465780000|2022-02-10 04:03:00|1210.7|1199.9|1210.7|1199.9|1210.7|1199.9|1210.7|1199.9|1
1644465790000|2022-02-10 04:03:10|1210.54|1199.74|1210.62|1199.82|1210.62|1199.82|1210.54|1199.74|2
1644465800000|2022-02-10 04:03:20|1210.46|1199.66|1210.44|1199.64|1210.46|1199.66|1210.44|1199.64|2
1644465810000|2022-02-10 04:03:30|1210.46|1199.66|1210.42|1199.62|1210.46|1199.66|1210.42|1199.62|2
1644465820000|2022-02-10 04:03:40|1210.46|1199.66|1210.44|1199.64|1210.46|1199.66|1210.44|1199.64|2
1644465830000|2022-02-10 04:03:50|1210.02|1199.22|1209.64|1198.84|1210.02|1199.22|1209.63|1198.83|4
1644465840000|2022-02-10 04:04:00|1209.65|1198.85|1209.65|1198.85|1209.65|1198.85|1209.65|1198.85|1
1644465850000|2022-02-10 04:04:10|1209.57|1198.77|1209.7|1198.9|1209.7|1198.9|1209.57|1198.77|2
1644465880000|2022-02-10 04:04:40|1209.62|1198.82|1209.62|1198.82|1209.62|1198.82|1209.62|1198.82|1
1644465900000|2022-02-10 04:05:00|1209.2|1198.4|1210.12|1199.32|1210.45|1199.65|1209.2|1198.4|7
1644465920000|2022-02-10 04:05:20|1210.22|1199.42|1210.22|1199.42|1210.22|1199.42|1210.22|1199.42|1
1644465930000|2022-02-10 04:05:30|1210.29|1199.49|1210.29|1199.49|1210.29|1199.49|1210.29|1199.49|1
1644465950000|2022-02-10 04:05:50|1210.34|1199.54|1210.88|1200.08|1210.91|1200.11|1210.22|1199.42|15
1644465960000|2022-02-10 04:06:00|1210.85|1200.05|1211.09|1200.29|1211.34|1200.54|1210.84|1200.04|5
1644465970000|2022-02-10 04:06:10|1211.12|1200.32|1211.27|1200.47|1211.27|1200.47|1211.02|1200.22|5
1644465980000|2022-02-10 04:06:20|1211.52|1200.72|1212.07|1201.27|1212.18|1201.38|1211.52|1200.72|6
1644465990000|2022-02-10 04:06:30|1212.08|1201.28|1212.14|1201.34|1212.14|1201.34|1212.08|1201.28|2
1644466010000|2022-02-10 04:06:50|1212.08|1201.28|1212.32|1201.52|1212.32|1201.52|1212.08|1201.28|4
1644466020000|2022-02-10 04:07:00|1212.22|1201.42|1212.43|1201.63|1212.43|1201.63|1212.22|1201.42|2
1644466030000|2022-02-10 04:07:10|1212.62|1201.82|1212.62|1201.82|1212.62|1201.82|1212.62|1201.82|1
1644466050000|2022-02-10 04:07:30|1212.52|1201.72|1212.91|1202.11|1212.91|1202.11|1212.1|1201.3|5
1644466060000|2022-02-10 04:07:40|1212.7|1201.9|1212.5|1201.7|1212.7|1201.9|1212.5|1201.7|2
1644466080000|2022-02-10 04:08:00|1212.6|1201.8|1212.6|1201.8|1212.6|1201.8|1212.6|1201.8|1
1644466110000|2022-02-10 04:08:30|1212.37|1201.57|1212.47|1201.67|1212.47|1201.67|1212.31|1201.51|3
1644466120000|2022-02-10 04:08:40|1212.41|1201.61|1212.41|1201.61|1212.41|1201.61|1212.41|1201.61|1
1644466130000|2022-02-10 04:08:50|1212.57|1201.77|1212.47|1201.67|1212.57|1201.77|1212.41|1201.61|3
1644466150000|2022-02-10 04:09:10|1212.41|1201.61|1212.53|1201.73|1212.53|1201.73|1212.41|1201.61|3
1644466160000|2022-02-10 04:09:20|1212.41|1201.61|1211.7|1200.9|1212.5|1201.7|1211.7|1200.9|7
1644466170000|2022-02-10 04:09:30|1211.67|1200.87|1211.67|1200.87|1211.67|1200.87|1211.67|1200.87|1
1644466180000|2022-02-10 04:09:40|1211.65|1200.85|1211.65|1200.85|1211.65|1200.85|1211.65|1200.85|1
1644466200000|2022-02-10 04:10:00|1211.67|1200.87|1211.86|1201.06|1211.86|1201.06|1211.67|1200.87|4
1644466210000|2022-02-10 04:10:10|1212.07|1201.27|1212.07|1201.27|1212.07|1201.27|1212.07|1201.27|1
1644466220000|2022-02-10 04:10:20|1212.13|1201.33|1212.2|1201.4|1212.2|1201.4|1212.13|1201.33|2
1644466230000|2022-02-10 04:10:30|1212.65|1201.85|1212.91|1202.11|1212.91|1202.11|1212.55|1201.75|5
1644466240000|2022-02-10 04:10:40|1212.86|1202.06|1212.65|1201.85|1212.86|1202.06|1212.65|1201.85|4
1644466250000|2022-02-10 04:10:50|1212.3|1201.5|1212.92|1202.12|1212.92|1202.12|1212.3|1201.5|4
1644466260000|2022-02-10 04:11:00|1213|1202.2|1213.15|1202.35|1213.15|1202.35|1213|1202.2|2
1644466270000|2022-02-10 04:11:10|1213.65|1202.85|1213.15|1202.35|1213.65|1202.85|1213.15|1202.35|2
1644466280000|2022-02-10 04:11:20|1213.01|1202.21|1213.01|1202.21|1213.25|1202.45|1213.01|1202.21|4
1644466290000|2022-02-10 04:11:30|1213.51|1202.71|1213.52|1202.72|1213.84|1203.04|1213.22|1202.42|8
1644466310000|2022-02-10 04:11:50|1213.05|1202.25|1213.05|1202.25|1213.05|1202.25|1213.05|1202.25|1
1644466320000|2022-02-10 04:12:00|1213.02|1202.22|1214.07|1203.27|1214.12|1203.32|1213.02|1202.22|10
1644466330000|2022-02-10 04:12:10|1214.09|1203.29|1215.18|1204.38|1215.18|1204.38|1214.09|1203.29|11
1644466340000|2022-02-10 04:12:20|1215.43|1204.63|1215.19|1204.39|1215.43|1204.63|1215.19|1204.39|5
1644466350000|2022-02-10 04:12:30|1215.15|1204.35|1215.4|1204.6|1215.4|1204.6|1214.9|1204.1|3
1644466360000|2022-02-10 04:12:40|1214.9|1204.1|1214.9|1204.1|1214.9|1204.1|1214.35|1203.55|4
1644466370000|2022-02-10 04:12:50|1215.4|1204.6|1215.44|1204.64|1215.44|1204.64|1215.18|1204.38|4
1644466380000|2022-02-10 04:13:00|1215.23|1204.43|1214.9|1204.1|1215.45|1204.65|1214.9|1204.1|5
1644466390000|2022-02-10 04:13:10|1214.87|1204.07|1214.87|1204.07|1214.87|1204.07|1214.87|1204.07|1
1644466400000|2022-02-10 04:13:20|1214.84|1204.04|1215.35|1204.55|1215.35|1204.55|1214.84|1204.04|3
1644466410000|2022-02-10 04:13:30|1215.37|1204.57|1215.14|1204.34|1215.45|1204.65|1214.87|1204.07|7
1644466420000|2022-02-10 04:13:40|1215.35|1204.55|1215.35|1204.55|1215.35|1204.55|1215.35|1204.55|1
1644466430000|2022-02-10 04:13:50|1215.29|1204.49|1215.29|1204.49|1215.29|1204.49|1215.29|1204.49|1
1644466440000|2022-02-10 04:14:00|1215.09|1204.29|1215.09|1204.29|1215.09|1204.29|1215.09|1204.29|1
1644466450000|2022-02-10 04:14:10|1215.29|1204.49|1215.12|1204.32|1215.29|1204.49|1215.12|1204.32|2
1644466460000|2022-02-10 04:14:20|1214.9|1204.1|1215.4|1204.6|1215.4|1204.6|1214.9|1204.1|4
1644466470000|2022-02-10 04:14:30|1215.29|1204.49|1215.29|1204.49|1215.29|1204.49|1215.29|1204.49|1
1644466480000|2022-02-10 04:14:40|1215.08|1204.28|1215.08|1204.28|1215.08|1204.28|1215.08|1204.28|1
1644466490000|2022-02-10 04:14:50|1215.4|1204.6|1215.53|1204.73|1215.53|1204.73|1215.09|1204.29|6
1644466500000|2022-02-10 04:15:00|1215.28|1204.48|1215.28|1204.48|1215.28|1204.48|1215.28|1204.48|1
1644466510000|2022-02-10 04:15:10|1215.34|1204.54|1215.44|1204.64|1215.64|1204.84|1215.34|1204.54|5
1644466520000|2022-02-10 04:15:20|1215.57|1204.77|1215.57|1204.77|1215.57|1204.77|1215.57|1204.77|1
1644466530000|2022-02-10 04:15:30|1215.15|1204.35|1214.8|1204|1215.15|1204.35|1214.5|1203.7|9
1644466540000|2022-02-10 04:15:40|1214.51|1203.71|1214.42|1203.62|1214.52|1203.72|1214|1203.2|5
1644466550000|2022-02-10 04:15:50|1214.43|1203.63|1214.41|1203.61|1214.53|1203.73|1214.41|1203.61|3
1644466560000|2022-02-10 04:16:00|1214|1203.2|1214.39|1203.59|1214.4|1203.6|1213.9|1203.1|4
1644466570000|2022-02-10 04:16:10|1213.89|1203.09|1213.74|1202.94|1213.89|1203.09|1213.68|1202.88|4
1644466580000|2022-02-10 04:16:20|1214.24|1203.44|1213.66|1202.86|1214.24|1203.44|1213.66|1202.86|10
1644466600000|2022-02-10 04:16:40|1214.16|1203.36|1214.24|1203.44|1214.24|1203.44|1214.16|1203.36|2
1644466610000|2022-02-10 04:16:50|1214.25|1203.45|1214.47|1203.67|1214.47|1203.67|1214.12|1203.32|7
1644466620000|2022-02-10 04:17:00|1214.42|1203.62|1213.74|1202.94|1214.42|1203.62|1213.74|1202.94|4
1644466630000|2022-02-10 04:17:10|1213.55|1202.75|1214.38|1203.58|1214.38|1203.58|1213.55|1202.75|4
1644466640000|2022-02-10 04:17:20|1213.96|1203.16|1215.15|1204.35|1215.15|1204.35|1213.88|1203.08|6
1644466650000|2022-02-10 04:17:30|1215.24|1204.44|1215.24|1204.44|1215.24|1204.44|1215.24|1204.44|1
1644466660000|2022-02-10 04:17:40|1215.19|1204.39|1214.81|1204.01|1215.19|1204.39|1214.81|1204.01|3
1644466670000|2022-02-10 04:17:50|1215.31|1204.51|1215.05|1204.25|1215.31|1204.51|1214.29|1203.49|9
1644466680000|2022-02-10 04:18:00|1215.04|1204.24|1215.9|1205.1|1215.9|1205.1|1214.9|1204.1|6
1644466690000|2022-02-10 04:18:10|1215.71|1204.91|1215.8|1205|1215.8|1205|1215.71|1204.91|3
1644466700000|2022-02-10 04:18:20|1215.62|1204.82|1215.43|1204.63|1215.62|1204.82|1215.43|1204.63|2
1644466710000|2022-02-10 04:18:30|1215.62|1204.82|1215.43|1204.63|1215.62|1204.82|1215.43|1204.63|2
1644466720000|2022-02-10 04:18:40|1215.26|1204.46|1214.8|1204|1215.4|1204.6|1214.74|1203.94|7
1644466730000|2022-02-10 04:18:50|1214.74|1203.94|1213.75|1202.95|1214.74|1203.94|1213.69|1202.89|5
1644466740000|2022-02-10 04:19:00|1213.7|1202.9|1213.67|1202.87|1213.75|1202.95|1213.42|1202.62|5
1644466750000|2022-02-10 04:19:10|1213.25|1202.45|1213.67|1202.87|1213.67|1202.87|1213.25|1202.45|2
1644466760000|2022-02-10 04:19:20|1213.2|1202.4|1213.67|1202.87|1213.7|1202.9|1213.2|1202.4|3
1644466790000|2022-02-10 04:19:50|1213.75|1202.95|1213.84|1203.04|1213.84|1203.04|1213.75|1202.95|3
1644466800000|2022-02-10 04:20:00|1213.9|1203.1|1213.67|1202.87|1213.9|1203.1|1213.67|1202.87|3
1644466810000|2022-02-10 04:20:10|1213.6|1202.8|1213.46|1202.66|1213.65|1202.85|1213.41|1202.61|4
1644466820000|2022-02-10 04:20:20|1213.5|1202.7|1213.35|1202.55|1213.57|1202.77|1213.35|1202.55|5
1644466860000|2022-02-10 04:21:00|1213.42|1202.62|1213.42|1202.62|1213.42|1202.62|1213.42|1202.62|1
1644466870000|2022-02-10 04:21:10|1213.48|1202.68|1213.56|1202.76|1213.56|1202.76|1213.14|1202.34|4
1644466880000|2022-02-10 04:21:20|1213.14|1202.34|1214.14|1203.34|1214.14|1203.34|1213.14|1202.34|4
1644466890000|2022-02-10 04:21:30|1214.12|1203.32|1212.91|1202.11|1214.12|1203.32|1212.91|1202.11|5
1644466900000|2022-02-10 04:21:40|1212.57|1201.77|1212.57|1201.77|1212.65|1201.85|1212.57|1201.77|3
1644466920000|2022-02-10 04:22:00|1212.42|1201.62|1212.42|1201.62|1212.5|1201.7|1212.42|1201.62|3
1644466960000|2022-02-10 04:22:40|1212.7|1201.9|1212.62|1201.82|1212.7|1201.9|1212.62|1201.82|4
1644466970000|2022-02-10 04:22:50|1212.95|1202.15|1213.1|1202.3|1213.42|1202.62|1212.95|1202.15|4
1644466980000|2022-02-10 04:23:00|1213.15|1202.35|1213.16|1202.36|1213.42|1202.62|1213.15|1202.35|3
1644466990000|2022-02-10 04:23:10|1213.41|1202.61|1213.2|1202.4|1213.41|1202.61|1213.2|1202.4|2
1644467000000|2022-02-10 04:23:20|1212.91|1202.11|1214.16|1203.36|1214.16|1203.36|1212.91|1202.11|7
1644467010000|2022-02-10 04:23:30|1214.21|1203.41|1213.99|1203.19|1214.24|1203.44|1213.99|1203.19|3
1644467020000|2022-02-10 04:23:40|1214.02|1203.22|1214.71|1203.91|1215.4|1204.6|1213.99|1203.19|9
1644467030000|2022-02-10 04:23:50|1214.68|1203.88|1214.68|1203.88|1214.68|1203.88|1214.68|1203.88|1
1644467040000|2022-02-10 04:24:00|1214.71|1203.91|1214.21|1203.41|1214.71|1203.91|1214.2|1203.4|5
1644467050000|2022-02-10 04:24:10|1214.9|1204.1|1215.18|1204.38|1215.45|1204.65|1214.9|1204.1|8
1644467060000|2022-02-10 04:24:20|1215.9|1205.1|1215.43|1204.63|1215.9|1205.1|1215.2|1204.4|7
1644467090000|2022-02-10 04:24:50|1215.42|1204.62|1215.42|1204.62|1215.42|1204.62|1215.42|1204.62|1
1644467100000|2022-02-10 04:25:00|1215.52|1204.72|1215.4|1204.6|1215.52|1204.72|1215.02|1204.22|5
1644467120000|2022-02-10 04:25:20|1215.06|1204.26|1214.66|1203.86|1215.15|1204.35|1214.66|1203.86|4
1644467130000|2022-02-10 04:25:30|1214.59|1203.79|1214.32|1203.52|1214.62|1203.82|1214.32|1203.52|5
1644467160000|2022-02-10 04:26:00|1213.9|1203.1|1214.19|1203.39|1214.19|1203.39|1213.9|1203.1|2
1644467170000|2022-02-10 04:26:10|1214.3|1203.5|1214.3|1203.5|1214.3|1203.5|1214.3|1203.5|1
1644467180000|2022-02-10 04:26:20|1214.65|1203.85|1214.52|1203.72|1214.65|1203.85|1214.52|1203.72|3
1644467200000|2022-02-10 04:26:40|1214.73|1203.93|1214.73|1203.93|1214.73|1203.93|1214.73|1203.93|1
1644467210000|2022-02-10 04:26:50|1214.7|1203.9|1215.12|1204.32|1215.49|1204.69|1214.65|1203.85|10
1644467220000|2022-02-10 04:27:00|1215.16|1204.36|1215.41|1204.61|1215.41|1204.61|1215.16|1204.36|3
1644467230000|2022-02-10 04:27:10|1215.31|1204.51|1215.41|1204.61|1215.41|1204.61|1215.31|1204.51|2
1644467260000|2022-02-10 04:27:40|1215.1|1204.3|1215.13|1204.33|1215.41|1204.61|1215.1|1204.3|6
1644467270000|2022-02-10 04:27:50|1215.2|1204.4|1216.25|1205.45|1216.25|1205.45|1215.2|1204.4|5
1644467280000|2022-02-10 04:28:00|1216.5|1205.7|1216.25|1205.45|1216.5|1205.7|1216.25|1205.45|2
1644467290000|2022-02-10 04:28:10|1216.43|1205.63|1216.43|1205.63|1216.43|1205.63|1216.43|1205.63|1
1644467300000|2022-02-10 04:28:20|1216.61|1205.81|1217.06|1206.26|1217.06|1206.26|1216.61|1205.81|7
1644467310000|2022-02-10 04:28:30|1216.98|1206.18|1217.23|1206.43|1217.28|1206.48|1216.98|1206.18|6
1644467330000|2022-02-10 04:28:50|1217.16|1206.36|1217.16|1206.36|1217.16|1206.36|1217.16|1206.36|1
1644467350000|2022-02-10 04:29:10|1217.25|1206.45|1216.4|1205.6|1217.25|1206.45|1216.4|1205.6|8
1644467370000|2022-02-10 04:29:30|1216.3|1205.5|1216.07|1205.27|1216.55|1205.75|1216.05|1205.25|6
1644467380000|2022-02-10 04:29:40|1215.9|1205.1|1215.9|1205.1|1215.9|1205.1|1215.9|1205.1|1
1644467390000|2022-02-10 04:29:50|1216.1|1205.3|1216.1|1205.3|1216.1|1205.3|1216.1|1205.3|1
1644467400000|2022-02-10 04:30:00|1216.48|1205.68|1216.5|1205.7|1216.61|1205.81|1216.48|1205.68|4
1644467410000|2022-02-10 04:30:10|1216.47|1205.67|1215.95|1205.15|1216.48|1205.68|1215.95|1205.15|5
1644467420000|2022-02-10 04:30:20|1216.17|1205.37|1216.31|1205.51|1216.31|1205.51|1216.17|1205.37|3
1644467430000|2022-02-10 04:30:30|1216.17|1205.37|1216.98|1206.18|1216.98|1206.18|1216.17|1205.37|8
1644467440000|2022-02-10 04:30:40|1217.03|1206.23|1217.03|1206.23|1217.03|1206.23|1217.03|1206.23|1
1644467450000|2022-02-10 04:30:50|1216.96|1206.16|1217.11|1206.31|1217.21|1206.41|1216.96|1206.16|3
1644467460000|2022-02-10 04:31:00|1217|1206.2|1217.28|1206.48|1217.28|1206.48|1217|1206.2|5
1644467470000|2022-02-10 04:31:10|1217.13|1206.33|1217.18|1206.38|1217.28|1206.48|1217.13|1206.33|5
1644467480000|2022-02-10 04:31:20|1217.3|1206.5|1217.3|1206.5|1217.3|1206.5|1217.3|1206.5|1
1644467490000|2022-02-10 04:31:30|1217.33|1206.53|1218.16|1207.36|1218.16|1207.36|1217.33|1206.53|4
1644467500000|2022-02-10 04:31:40|1218.53|1207.73|1217.73|1206.93|1218.53|1207.73|1217.72|1206.92|8
1644467510000|2022-02-10 04:31:50|1217.65|1206.85|1217.52|1206.72|1217.65|1206.85|1217.52|1206.72|2
1644467520000|2022-02-10 04:32:00|1217.64|1206.84|1217.64|1206.84|1217.64|1206.84|1217.64|1206.84|1
1644467530000|2022-02-10 04:32:10|1217.51|1206.71|1217.61|1206.81|1217.61|1206.81|1217.51|1206.71|3
1644467540000|2022-02-10 04:32:20|1217.42|1206.62|1217.42|1206.62|1217.42|1206.62|1217.42|1206.62|1
1644467550000|2022-02-10 04:32:30|1217.75|1206.95|1218.25|1207.45|1218.25|1207.45|1217.75|1206.95|4
1644467560000|2022-02-10 04:32:40|1218.19|1207.39|1219.05|1208.25|1219.05|1208.25|1217.99|1207.19|9
1644467570000|2022-02-10 04:32:50|1219.15|1208.35|1219.64|1208.84|1219.8|1209|1218.92|1208.12|7
1644467580000|2022-02-10 04:33:00|1219.14|1208.34|1219.96|1209.16|1219.96|1209.16|1219.14|1208.34|8
1644467590000|2022-02-10 04:33:10|1219.9|1209.1|1218.69|1207.89|1219.9|1209.1|1218.69|1207.89|5
1644467600000|2022-02-10 04:33:20|1218.71|1207.91|1218.69|1207.89|1218.85|1208.05|1218.69|1207.89|4
1644467610000|2022-02-10 04:33:30|1218.74|1207.94|1219.02|1208.22|1219.1|1208.3|1218.74|1207.94|6
1644467630000|2022-02-10 04:33:50|1219.04|1208.24|1215.9|1205.1|1219.04|1208.24|1214.9|1204.1|25
1644467640000|2022-02-10 04:34:00|1216.4|1205.6|1216.12|1205.32|1216.4|1205.6|1216.12|1205.32|2
1644467650000|2022-02-10 04:34:10|1215.9|1205.1|1215.9|1205.1|1215.9|1205.1|1215.9|1205.1|1
1644467660000|2022-02-10 04:34:20|1215.69|1204.89|1214.72|1203.92|1215.74|1204.94|1214.72|1203.92|4
1644467670000|2022-02-10 04:34:30|1214.32|1203.52|1214.83|1204.03|1214.83|1204.03|1214.32|1203.52|5
1644467680000|2022-02-10 04:34:40|1215.15|1204.35|1215.15|1204.35|1215.15|1204.35|1215.15|1204.35|1
1644467690000|2022-02-10 04:34:50|1214.9|1204.1|1214.14|1203.34|1214.9|1204.1|1214.14|1203.34|4
1644467700000|2022-02-10 04:35:00|1214.39|1203.59|1214.39|1203.59|1214.39|1203.59|1214.39|1203.59|1
1644467710000|2022-02-10 04:35:10|1214.14|1203.34|1213.81|1203.01|1214.6|1203.8|1213.73|1202.93|7
1644467720000|2022-02-10 04:35:20|1213.47|1202.67|1214.03|1203.23|1214.23|1203.43|1213.05|1202.25|6
1644467730000|2022-02-10 04:35:30|1214.08|1203.28|1214.9|1204.1|1214.9|1204.1|1214.08|1203.28|8
1644467740000|2022-02-10 04:35:40|1214.83|1204.03|1215.15|1204.35|1215.15|1204.35|1214.83|1204.03|3
1644467750000|2022-02-10 04:35:50|1214.9|1204.1|1215.15|1204.35|1215.15|1204.35|1214.9|1204.1|2
1644467760000|2022-02-10 04:36:00|1214.9|1204.1|1214.72|1203.92|1214.9|1204.1|1214.72|1203.92|2
1644467780000|2022-02-10 04:36:20|1214.62|1203.82|1214.19|1203.39|1214.63|1203.83|1214.19|1203.39|5
1644467790000|2022-02-10 04:36:30|1214.35|1203.55|1214.59|1203.79|1214.59|1203.79|1214.35|1203.55|2
1644467800000|2022-02-10 04:36:40|1214.37|1203.57|1214.37|1203.57|1214.37|1203.57|1214.09|1203.29|3
1644467810000|2022-02-10 04:36:50|1214.52|1203.72|1214.48|1203.68|1214.57|1203.77|1214.48|1203.68|4
1644467820000|2022-02-10 04:37:00|1214.57|1203.77|1214.44|1203.64|1214.57|1203.77|1214.38|1203.58|3
1644467830000|2022-02-10 04:37:10|1214.24|1203.44|1214.18|1203.38|1214.24|1203.44|1213.93|1203.13|3
1644467840000|2022-02-10 04:37:20|1213.93|1203.13|1213.54|1202.74|1214.18|1203.38|1213.52|1202.72|9
1644467850000|2022-02-10 04:37:30|1213.23|1202.43|1213.92|1203.12|1214.19|1203.39|1213.23|1202.43|5
1644467860000|2022-02-10 04:37:40|1214.01|1203.21|1214.8|1204|1215|1204.2|1214.01|1203.21|8
1644467870000|2022-02-10 04:37:50|1214.99|1204.19|1215.09|1204.29|1215.09|1204.29|1214.99|1204.19|2
1644467890000|2022-02-10 04:38:10|1215.12|1204.32|1215.12|1204.32|1215.12|1204.32|1215.12|1204.32|1
1644467900000|2022-02-10 04:38:20|1215.18|1204.38|1215.19|1204.39|1215.19|1204.39|1215.18|1204.38|4
1644467910000|2022-02-10 04:38:30|1215.18|1204.38|1215.19|1204.39|1215.19|1204.39|1215.18|1204.38|4
1644467920000|2022-02-10 04:38:40|1215.18|1204.38|1215.19|1204.39|1215.19|1204.39|1215.18|1204.38|6
1644467930000|2022-02-10 04:38:50|1215.12|1204.32|1214.66|1203.86|1215.12|1204.32|1214.66|1203.86|5
1644467940000|2022-02-10 04:39:00|1214.64|1203.84|1214.41|1203.61|1214.64|1203.84|1214.32|1203.52|5
1644467950000|2022-02-10 04:39:10|1214.16|1203.36|1214.12|1203.32|1214.38|1203.58|1214.12|1203.32|5
1644467960000|2022-02-10 04:39:20|1213.9|1203.1|1213.9|1203.1|1214.12|1203.32|1213.9|1203.1|5
1644467970000|2022-02-10 04:39:30|1213.8|1203|1214.24|1203.44|1214.52|1203.72|1213.8|1203|6
1644467980000|2022-02-10 04:39:40|1214.03|1203.23|1214.77|1203.97|1214.83|1204.03|1214.03|1203.23|10
1644467990000|2022-02-10 04:39:50|1214.55|1203.75|1214.19|1203.39|1214.55|1203.75|1214.19|1203.39|7
1644468000000|2022-02-10 04:40:00|1214.22|1203.42|1214.13|1203.33|1214.22|1203.42|1214.02|1203.22|9
1644468010000|2022-02-10 04:40:10|1214.16|1203.36|1213.6|1202.8|1214.16|1203.36|1213.6|1202.8|3
1644468020000|2022-02-10 04:40:20|1213.52|1202.72|1213.58|1202.78|1213.9|1203.1|1213.4|1202.6|4
1644468030000|2022-02-10 04:40:30|1213.69|1202.89|1213.63|1202.83|1213.85|1203.05|1213.54|1202.74|8
1644468040000|2022-02-10 04:40:40|1213.76|1202.96|1213.29|1202.49|1213.82|1203.02|1213.29|1202.49|6
1644468050000|2022-02-10 04:40:50|1213.23|1202.43|1213.29|1202.49|1213.29|1202.49|1213.23|1202.43|2
1644468060000|2022-02-10 04:41:00|1213.25|1202.45|1213.23|1202.43|1213.25|1202.45|1213.14|1202.34|3
1644468080000|2022-02-10 04:41:20|1213.19|1202.39|1213.23|1202.43|1213.23|1202.43|1213.15|1202.35|3
1644468090000|2022-02-10 04:41:30|1213.24|1202.44|1213.21|1202.41|1213.24|1202.44|1213.21|1202.41|3
1644468100000|2022-02-10 04:41:40|1213.15|1202.35|1213.23|1202.43|1213.23|1202.43|1213.15|1202.35|2
1644468120000|2022-02-10 04:42:00|1213.13|1202.33|1213.23|1202.43|1213.23|1202.43|1213|1202.2|3
1644468130000|2022-02-10 04:42:10|1212.98|1202.18|1212.98|1202.18|1212.98|1202.18|1212.98|1202.18|1
1644468140000|2022-02-10 04:42:20|1213.08|1202.28|1213.23|1202.43|1213.23|1202.43|1213.08|1202.28|2
1644468160000|2022-02-10 04:42:40|1213.07|1202.27|1213.07|1202.27|1213.17|1202.37|1213.07|1202.27|5
1644468170000|2022-02-10 04:42:50|1213.06|1202.26|1212.73|1201.93|1213.06|1202.26|1212.73|1201.93|2
1644468180000|2022-02-10 04:43:00|1212.64|1201.84|1212.54|1201.74|1212.64|1201.84|1212.15|1201.35|7
1644468190000|2022-02-10 04:43:10|1212.29|1201.49|1212.4|1201.6|1212.73|1201.93|1212.29|1201.49|4
1644468200000|2022-02-10 04:43:20|1212.54|1201.74|1212.54|1201.74|1212.54|1201.74|1212.54|1201.74|1
1644468210000|2022-02-10 04:43:30|1212.4|1201.6|1212.57|1201.77|1212.73|1201.93|1212.27|1201.47|6
1644468220000|2022-02-10 04:43:40|1212.68|1201.88|1212.57|1201.77|1212.68|1201.88|1212.57|1201.77|2
1644468230000|2022-02-10 04:43:50|1212.73|1201.93|1212.53|1201.73|1212.73|1201.93|1212.53|1201.73|2
1644468240000|2022-02-10 04:44:00|1212.4|1201.6|1211.39|1200.59|1212.4|1201.6|1211.39|1200.59|6
1644468250000|2022-02-10 04:44:10|1211.31|1200.51|1211.31|1200.51|1211.31|1200.51|1211.31|1200.51|1
1644468260000|2022-02-10 04:44:20|1211.4|1200.6|1210.9|1200.1|1211.4|1200.6|1210.84|1200.04|6
1644468270000|2022-02-10 04:44:30|1210.75|1199.95|1211.01|1200.21|1211.05|1200.25|1210.75|1199.95|3
1644468280000|2022-02-10 04:44:40|1211.05|1200.25|1211.09|1200.29|1211.2|1200.4|1211.05|1200.25|3
1644468290000|2022-02-10 04:44:50|1211.18|1200.38|1211.18|1200.38|1211.2|1200.4|1211.18|1200.38|3
1644468300000|2022-02-10 04:45:00|1211.2|1200.4|1211.15|1200.35|1211.2|1200.4|1211.05|1200.25|5
1644468310000|2022-02-10 04:45:10|1210.85|1200.05|1211.15|1200.35|1211.15|1200.35|1210.85|1200.05|2
1644468320000|2022-02-10 04:45:20|1211.44|1200.64|1211.15|1200.35|1211.44|1200.64|1211.15|1200.35|4
1644468330000|2022-02-10 04:45:30|1210.96|1200.16|1211|1200.2|1211|1200.2|1210.96|1200.16|2
1644468340000|2022-02-10 04:45:40|1211.1|1200.3|1211.11|1200.31|1211.11|1200.31|1211.1|1200.3|2
1644468350000|2022-02-10 04:45:50|1211.1|1200.3|1210.9|1200.1|1211.1|1200.3|1210.9|1200.1|2
1644468360000|2022-02-10 04:46:00|1210.65|1199.85|1210.9|1200.1|1211|1200.2|1210.64|1199.84|5
1644468370000|2022-02-10 04:46:10|1211.43|1200.63|1211.43|1200.63|1211.43|1200.63|1211.43|1200.63|1
1644468380000|2022-02-10 04:46:20|1211.28|1200.48|1210.9|1200.1|1211.28|1200.48|1210.9|1200.1|2
1644468390000|2022-02-10 04:46:30|1211.03|1200.23|1211.55|1200.75|1211.55|1200.75|1211.03|1200.23|3
1644468400000|2022-02-10 04:46:40|1211.78|1200.98|1210|1199.2|1211.78|1200.98|1210|1199.2|8
1644468410000|2022-02-10 04:46:50|1209.75|1198.95|1209.62|1198.82|1209.75|1198.95|1209.62|1198.82|2
1644468420000|2022-02-10 04:47:00|1209.41|1198.61|1209.44|1198.64|1209.62|1198.82|1209.41|1198.61|3
1644468430000|2022-02-10 04:47:10|1209.57|1198.77|1209.9|1199.1|1209.9|1199.1|1209.12|1198.32|4
1644468460000|2022-02-10 04:47:40|1210.19|1199.39|1210.15|1199.35|1210.4|1199.6|1209.62|1198.82|10
1644468470000|2022-02-10 04:47:50|1210.5|1199.7|1210.29|1199.49|1210.5|1199.7|1210.29|1199.49|4
1644468480000|2022-02-10 04:48:00|1210.55|1199.75|1210.55|1199.75|1210.55|1199.75|1210.55|1199.75|1
1644468490000|2022-02-10 04:48:10|1210.5|1199.7|1211.42|1200.62|1211.65|1200.85|1210|1199.2|9
1644468500000|2022-02-10 04:48:20|1211.28|1200.48|1211.12|1200.32|1211.28|1200.48|1211.12|1200.32|2
1644468510000|2022-02-10 04:48:30|1210.9|1200.1|1209.62|1198.82|1210.9|1200.1|1209.62|1198.82|5
1644468520000|2022-02-10 04:48:40|1210.12|1199.32|1210.1|1199.3|1210.4|1199.6|1210.1|1199.3|5
1644468530000|2022-02-10 04:48:50|1210.12|1199.32|1210.12|1199.32|1210.12|1199.32|1210.12|1199.32|1
1644468540000|2022-02-10 04:49:00|1210.41|1199.61|1210.74|1199.94|1210.99|1200.19|1210.41|1199.61|6
1644468550000|2022-02-10 04:49:10|1210.9|1200.1|1211.8|1201|1212.27|1201.47|1210.9|1200.1|10
1644468560000|2022-02-10 04:49:20|1211.75|1200.95|1212.27|1201.47|1212.27|1201.47|1211.75|1200.95|3
1644468570000|2022-02-10 04:49:30|1211.77|1200.97|1211.3|1200.5|1211.77|1200.97|1210.85|1200.05|6
1644468580000|2022-02-10 04:49:40|1210.9|1200.1|1210.85|1200.05|1211.35|1200.55|1210.85|1200.05|4
1644468590000|2022-02-10 04:49:50|1210.74|1199.94|1210.72|1199.92|1210.74|1199.94|1210.62|1199.82|3
1644468600000|2022-02-10 04:50:00|1210.55|1199.75|1210.24|1199.44|1210.55|1199.75|1209.9|1199.1|7
1644468620000|2022-02-10 04:50:20|1210.08|1199.28|1210.08|1199.28|1210.08|1199.28|1210.08|1199.28|1
1644468630000|2022-02-10 04:50:30|1210.04|1199.24|1210.5|1199.7|1210.5|1199.7|1209.83|1199.03|3
1644468640000|2022-02-10 04:50:40|1210.25|1199.45|1209.74|1198.94|1210.36|1199.56|1209.74|1198.94|8
1644468650000|2022-02-10 04:50:50|1209.62|1198.82|1208.9|1198.1|1209.62|1198.82|1208.9|1198.1|3
1644468660000|2022-02-10 04:51:00|1208.77|1197.97|1208.9|1198.1|1208.9|1198.1|1208.77|1197.97|2
1644468670000|2022-02-10 04:51:10|1208.78|1197.98|1208.82|1198.02|1208.9|1198.1|1208.75|1197.95|4
1644468680000|2022-02-10 04:51:20|1208.85|1198.05|1208.42|1197.62|1208.85|1198.05|1208.42|1197.62|6
1644468690000|2022-02-10 04:51:30|1208.07|1197.27|1208.55|1197.75|1208.6|1197.8|1208.07|1197.27|10
1644468700000|2022-02-10 04:51:40|1208.46|1197.66|1208.46|1197.66|1208.46|1197.66|1208.46|1197.66|1
1644468710000|2022-02-10 04:51:50|1208.55|1197.75|1208.37|1197.57|1208.56|1197.76|1208.37|1197.57|3
1644468720000|2022-02-10 04:52:00|1208.52|1197.72|1209.18|1198.38|1209.28|1198.48|1208.46|1197.66|9
1644468730000|2022-02-10 04:52:10|1208.92|1198.12|1209.01|1198.21|1209.28|1198.48|1208.92|1198.12|5
1644468740000|2022-02-10 04:52:20|1209.07|1198.27|1210.15|1199.35|1210.15|1199.35|1209.07|1198.27|3
1644468750000|2022-02-10 04:52:30|1210.55|1199.75|1210.55|1199.75|1210.55|1199.75|1210.55|1199.75|1
1644468760000|2022-02-10 04:52:40|1210.65|1199.85|1210.44|1199.64|1210.65|1199.85|1210.44|1199.64|3
1644468770000|2022-02-10 04:52:50|1210.37|1199.57|1210.01|1199.21|1210.37|1199.57|1210.01|1199.21|3
1644468780000|2022-02-10 04:53:00|1210.1|1199.3|1210.1|1199.3|1210.1|1199.3|1210.1|1199.3|1
1644468790000|2022-02-10 04:53:10|1210.01|1199.21|1210.4|1199.6|1210.4|1199.6|1210.01|1199.21|4
1644468800000|2022-02-10 04:53:20|1210.46|1199.66|1210.49|1199.69|1210.58|1199.78|1210.32|1199.52|4
1644468810000|2022-02-10 04:53:30|1210.59|1199.79|1210.52|1199.72|1210.59|1199.79|1210.52|1199.72|2
1644468820000|2022-02-10 04:53:40|1210.49|1199.69|1210.49|1199.69|1210.58|1199.78|1210.48|1199.68|4
1644468830000|2022-02-10 04:53:50|1210.52|1199.72|1210.2|1199.4|1210.59|1199.79|1210.08|1199.28|7
1644468840000|2022-02-10 04:54:00|1210.13|1199.33|1210.13|1199.33|1210.13|1199.33|1210.13|1199.33|1
1644468850000|2022-02-10 04:54:10|1210.26|1199.46|1210.3|1199.5|1210.32|1199.52|1210.26|1199.46|3
1644468860000|2022-02-10 04:54:20|1209.9|1199.1|1210.45|1199.65|1210.63|1199.83|1209.9|1199.1|5
1644468870000|2022-02-10 04:54:30|1210.43|1199.63|1210.44|1199.64|1210.44|1199.64|1210.43|1199.63|2
1644468890000|2022-02-10 04:54:50|1210.04|1199.24|1210.1|1199.3|1210.1|1199.3|1210.04|1199.24|2
1644468900000|2022-02-10 04:55:00|1210.25|1199.45|1211.2|1200.4|1211.2|1200.4|1210.25|1199.45|7
1644468910000|2022-02-10 04:55:10|1211.01|1200.21|1212.11|1201.31|1212.38|1201.58|1211.01|1200.21|7
1644468920000|2022-02-10 04:55:20|1212.14|1201.34|1211.9|1201.1|1212.14|1201.34|1211.9|1201.1|2
1644468930000|2022-02-10 04:55:30|1212.1|1201.3|1212.43|1201.63|1213.4|1202.6|1212.1|1201.3|6
1644468940000|2022-02-10 04:55:40|1212.4|1201.6|1212.12|1201.32|1212.4|1201.6|1212.12|1201.32|2
1644468950000|2022-02-10 04:55:50|1212.4|1201.6|1212.4|1201.6|1212.4|1201.6|1212.4|1201.6|1
1644468960000|2022-02-10 04:56:00|1212.55|1201.75|1212.61|1201.81|1212.61|1201.81|1212.55|1201.75|3
1644468970000|2022-02-10 04:56:10|1212.29|1201.49|1212.4|1201.6|1212.61|1201.81|1212.29|1201.49|3
1644469010000|2022-02-10 04:56:50|1212.7|1201.9|1212.62|1201.82|1212.7|1201.9|1212.62|1201.82|2
1644469020000|2022-02-10 04:57:00|1212.6|1201.8|1212.6|1201.8|1212.6|1201.8|1212.6|1201.8|1
1644469030000|2022-02-10 04:57:10|1212.5|1201.7|1211.9|1201.1|1212.6|1201.8|1211.9|1201.1|4
1644469050000|2022-02-10 04:57:30|1211.89|1201.09|1212.29|1201.49|1212.39|1201.59|1211.89|1201.09|9
1644469060000|2022-02-10 04:57:40|1212.49|1201.69|1212.5|1201.7|1212.5|1201.7|1212.49|1201.69|2
1644469070000|2022-02-10 04:57:50|1212.6|1201.8|1212.38|1201.58|1212.6|1201.8|1212.38|1201.58|2
1644469080000|2022-02-10 04:58:00|1212.4|1201.6|1212.4|1201.6|1212.4|1201.6|1212.4|1201.6|1
1644469100000|2022-02-10 04:58:20|1212.42|1201.62|1212.53|1201.73|1212.53|1201.73|1212.42|1201.62|2
1644469110000|2022-02-10 04:58:30|1212.6|1201.8|1212.6|1201.8|1212.6|1201.8|1212.6|1201.8|1
1644469120000|2022-02-10 04:58:40|1212.62|1201.82|1213.26|1202.46|1213.45|1202.65|1212.62|1201.82|9
1644469140000|2022-02-10 04:59:00|1212.95|1202.15|1213.17|1202.37|1213.17|1202.37|1212.95|1202.15|3
1644469150000|2022-02-10 04:59:10|1213.22|1202.42|1213.67|1202.87|1213.67|1202.87|1213.17|1202.37|3
1644469170000|2022-02-10 04:59:30|1213.9|1203.1|1213.65|1202.85|1214.17|1203.37|1213.65|1202.85|5
1644469180000|2022-02-10 04:59:40|1213.42|1202.62|1213.42|1202.62|1213.42|1202.62|1213.42|1202.62|1
1644469190000|2022-02-10 04:59:50|1213.56|1202.76|1212.68|1201.88|1213.56|1202.76|1212.68|1201.88|4
1644469200000|2022-02-10 05:00:00|1213.18|1202.38|1212.63|1201.83|1213.18|1202.38|1212.63|1201.83|7
1644469210000|2022-02-10 05:00:10|1212.64|1201.84|1212.51|1201.71|1212.64|1201.84|1212.1|1201.3|5
1644469220000|2022-02-10 05:00:20|1212.42|1201.62|1212.41|1201.61|1212.42|1201.62|1212.41|1201.61|2
1644469230000|2022-02-10 05:00:30|1212.42|1201.62|1212.26|1201.46|1212.42|1201.62|1212.26|1201.46|3
1644469260000|2022-02-10 05:01:00|1212.39|1201.59|1212.15|1201.35|1212.39|1201.59|1211.93|1201.13|6
1644469270000|2022-02-10 05:01:10|1211.85|1201.05|1211.52|1200.72|1211.85|1201.05|1211.52|1200.72|2
1644469300000|2022-02-10 05:01:40|1211.6|1200.8|1210.81|1200.01|1211.6|1200.8|1210.71|1199.91|7
1644469310000|2022-02-10 05:01:50|1210.71|1199.91|1210.53|1199.73|1210.71|1199.91|1210.53|1199.73|2
1644469320000|2022-02-10 05:02:00|1210.8|1200|1210.59|1199.79|1210.8|1200|1210.59|1199.79|2
1644469330000|2022-02-10 05:02:10|1210.5|1199.7|1211.15|1200.35|1211.21|1200.41|1210.19|1199.39|6
1644469340000|2022-02-10 05:02:20|1211.49|1200.69|1211.49|1200.69|1211.49|1200.69|1211.49|1200.69|1
1644469350000|2022-02-10 05:02:30|1211.32|1200.52|1210.75|1199.95|1211.4|1200.6|1210.75|1199.95|6
1644469360000|2022-02-10 05:02:40|1210.72|1199.92|1211.15|1200.35|1211.22|1200.42|1210.72|1199.92|4
1644469380000|2022-02-10 05:03:00|1211.21|1200.41|1211.24|1200.44|1211.5|1200.7|1211.15|1200.35|4
1644469390000|2022-02-10 05:03:10|1211.28|1200.48|1211.25|1200.45|1211.54|1200.74|1211.15|1200.35|6
1644469410000|2022-02-10 05:03:30|1211.9|1201.1|1211.68|1200.88|1211.9|1201.1|1211.68|1200.88|3
1644469420000|2022-02-10 05:03:40|1211.33|1200.53|1212.22|1201.42|1212.22|1201.42|1211.33|1200.53|5
1644469430000|2022-02-10 05:03:50|1211.72|1200.92|1211.43|1200.63|1211.9|1201.1|1211.43|1200.63|9
1644469440000|2022-02-10 05:04:00|1211.17|1200.37|1210.7|1199.9|1211.17|1200.37|1210.64|1199.84|6
1644469450000|2022-02-10 05:04:10|1211.2|1200.4|1211.2|1200.4|1211.2|1200.4|1211.2|1200.4|1
1644469460000|2022-02-10 05:04:20|1210.98|1200.18|1211.2|1200.4|1211.2|1200.4|1210.98|1200.18|2
1644469470000|2022-02-10 05:04:30|1211.08|1200.28|1211.2|1200.4|1211.3|1200.5|1211.08|1200.28|3
1644469480000|2022-02-10 05:04:40|1211.23|1200.43|1211.12|1200.32|1211.39|1200.59|1211.12|1200.32|3
1644469490000|2022-02-10 05:04:50|1211.15|1200.35|1211.29|1200.49|1211.31|1200.51|1211.15|1200.35|3
1644469500000|2022-02-10 05:05:00|1211.6|1200.8|1211.6|1200.8|1211.6|1200.8|1211.6|1200.8|1
1644469510000|2022-02-10 05:05:10|1211.63|1200.83|1211.34|1200.54|1211.63|1200.83|1211.34|1200.54|3
1644469520000|2022-02-10 05:05:20|1211.13|1200.33|1210.74|1199.94|1211.13|1200.33|1210.74|1199.94|2
1644469530000|2022-02-10 05:05:30|1210.7|1199.9|1209.91|1199.11|1210.7|1199.9|1209.91|1199.11|2
1644469540000|2022-02-10 05:05:40|1210.41|1199.61|1210.41|1199.61|1210.41|1199.61|1210.02|1199.22|5
1644469550000|2022-02-10 05:05:50|1209.91|1199.11|1209.91|1199.11|1209.91|1199.11|1209.91|1199.11|1
1644469560000|2022-02-10 05:06:00|1209.6|1198.8|1209.6|1198.8|1209.6|1198.8|1209.6|1198.8|1
1644469580000|2022-02-10 05:06:20|1209.52|1198.72|1209.43|1198.63|1209.52|1198.72|1209.43|1198.63|3
1644469590000|2022-02-10 05:06:30|1209.22|1198.42|1209.34|1198.54|1209.34|1198.54|1209.22|1198.42|3
1644469600000|2022-02-10 05:06:40|1209.42|1198.62|1209.43|1198.63|1209.53|1198.73|1209.42|1198.62|3
1644469630000|2022-02-10 05:07:10|1209.24|1198.44|1208.5|1197.7|1209.24|1198.44|1208.5|1197.7|3
1644469640000|2022-02-10 05:07:20|1208.47|1197.67|1208.42|1197.62|1208.47|1197.67|1208.42|1197.62|2
1644469650000|2022-02-10 05:07:30|1208.75|1197.95|1206.9|1196.1|1208.75|1197.95|1206.9|1196.1|6
1644469660000|2022-02-10 05:07:40|1206.5|1195.7|1206.29|1195.49|1206.5|1195.7|1206|1195.2|6
1644469680000|2022-02-10 05:08:00|1206.22|1195.42|1206.22|1195.42|1206.5|1195.7|1206.22|1195.42|5
1644469700000|2022-02-10 05:08:20|1206|1195.2|1206.22|1195.42|1206.5|1195.7|1206|1195.2|4
1644469710000|2022-02-10 05:08:30|1206|1195.2|1206.22|1195.42|1206.22|1195.42|1206|1195.2|2
1644469720000|2022-02-10 05:08:40|1206|1195.2|1206|1195.2|1206|1195.2|1206|1195.2|1
1644469750000|2022-02-10 05:09:10|1206.05|1195.25|1206.9|1196.1|1206.9|1196.1|1206.05|1195.25|3
1644469760000|2022-02-10 05:09:20|1207.12|1196.32|1207.12|1196.32|1207.12|1196.32|1207.12|1196.32|1
1644469770000|2022-02-10 05:09:30|1207.48|1196.68|1207.48|1196.68|1207.6|1196.8|1207.48|1196.68|3
1644469800000|2022-02-10 05:10:00|1207.43|1196.63|1207.43|1196.63|1207.43|1196.63|1207.43|1196.63|1
1644469810000|2022-02-10 05:10:10|1207.7|1196.9|1207.34|1196.54|1207.7|1196.9|1206.97|1196.17|5
1644469820000|2022-02-10 05:10:20|1207.12|1196.32|1207.12|1196.32|1207.12|1196.32|1207.12|1196.32|1
1644469840000|2022-02-10 05:10:40|1206.9|1196.1|1207.12|1196.32|1207.12|1196.32|1206.9|1196.1|2
1644469860000|2022-02-10 05:11:00|1207.15|1196.35|1207.15|1196.35|1207.15|1196.35|1207.15|1196.35|1
1644469900000|2022-02-10 05:11:40|1206.9|1196.1|1207.09|1196.29|1207.09|1196.29|1206.9|1196.1|2
1644469910000|2022-02-10 05:11:50|1207.18|1196.38|1207.18|1196.38|1207.18|1196.38|1207.18|1196.38|1
1644469920000|2022-02-10 05:12:00|1206.9|1196.1|1208.1|1197.3|1208.11|1197.31|1206.9|1196.1|11
1644469930000|2022-02-10 05:12:10|1208.11|1197.31|1208.29|1197.49|1208.5|1197.7|1208.1|1197.3|8
1644469950000|2022-02-10 05:12:30|1208.15|1197.35|1208.32|1197.52|1208.4|1197.6|1208.15|1197.35|3
1644469960000|2022-02-10 05:12:40|1208.47|1197.67|1208.47|1197.67|1208.47|1197.67|1208.47|1197.67|1
1644469980000|2022-02-10 05:13:00|1208.5|1197.7|1208.5|1197.7|1208.52|1197.72|1208.1|1197.3|6
1644469990000|2022-02-10 05:13:10|1208.09|1197.29|1209.15|1198.35|1209.15|1198.35|1208.09|1197.29|6
1644470000000|2022-02-10 05:13:20|1209.62|1198.82|1209|1198.2|1209.62|1198.82|1209|1198.2|3
1644470010000|2022-02-10 05:13:30|1209.42|1198.62|1209.55|1198.75|1209.55|1198.75|1209.42|1198.62|2
1644470020000|2022-02-10 05:13:40|1209.67|1198.87|1210.15|1199.35|1210.15|1199.35|1209.5|1198.7|4
1644470030000|2022-02-10 05:13:50|1210.11|1199.31|1210.16|1199.36|1210.21|1199.41|1210.11|1199.31|6
1644470040000|2022-02-10 05:14:00|1210.19|1199.39|1210.68|1199.88|1210.68|1199.88|1210.19|1199.39|4
1644470050000|2022-02-10 05:14:10|1210.55|1199.75|1210.55|1199.75|1210.55|1199.75|1210.55|1199.75|1
1644470070000|2022-02-10 05:14:30|1210.69|1199.89|1209.57|1198.77|1210.7|1199.9|1209.57|1198.77|8
1644470090000|2022-02-10 05:14:50|1209.59|1198.79|1209.57|1198.77|1209.59|1198.79|1209.48|1198.68|4
1644470100000|2022-02-10 05:15:00|1209.48|1198.68|1209.48|1198.68|1209.48|1198.68|1209.48|1198.68|1
1644470110000|2022-02-10 05:15:10|1209.56|1198.76|1209.57|1198.77|1209.57|1198.77|1209.56|1198.76|2
1644470120000|2022-02-10 05:15:20|1209.15|1198.35|1210.09|1199.29|1210.15|1199.35|1209.15|1198.35|3
1644470130000|2022-02-10 05:15:30|1210.5|1199.7|1210.57|1199.77|1210.82|1200.02|1210.07|1199.27|8
1644470140000|2022-02-10 05:15:40|1210.62|1199.82|1210.49|1199.69|1210.62|1199.82|1210.49|1199.69|2
1644470160000|2022-02-10 05:16:00|1210.57|1199.77|1210.49|1199.69|1210.57|1199.77|1210.49|1199.69|4
1644470170000|2022-02-10 05:16:10|1209.6|1198.8|1209.6|1198.8|1209.6|1198.8|1209.6|1198.8|1
1644470180000|2022-02-10 05:16:20|1209.4|1198.6|1208.8|1198|1209.4|1198.6|1208.8|1198|3
1644470190000|2022-02-10 05:16:30|1208.79|1197.99|1208.38|1197.58|1208.79|1197.99|1208.38|1197.58|3
1644470200000|2022-02-10 05:16:40|1208.62|1197.82|1208.62|1197.82|1208.62|1197.82|1208.62|1197.82|1
1644470210000|2022-02-10 05:16:50|1208.2|1197.4|1209.12|1198.32|1209.12|1198.32|1208.2|1197.4|6
1644470220000|2022-02-10 05:17:00|1209.05|1198.25|1208.4|1197.6|1209.05|1198.25|1208.4|1197.6|4
1644470250000|2022-02-10 05:17:30|1208.19|1197.39|1207.9|1197.1|1208.19|1197.39|1207.9|1197.1|2
1644470260000|2022-02-10 05:17:40|1208.19|1197.39|1208.31|1197.51|1208.31|1197.51|1208.19|1197.39|2
1644470270000|2022-02-10 05:17:50|1207.35|1196.55|1208.12|1197.32|1208.12|1197.32|1207.35|1196.55|3
1644470280000|2022-02-10 05:18:00|1208.4|1197.6|1208.24|1197.44|1208.45|1197.65|1208.24|1197.44|3
1644470300000|2022-02-10 05:18:20|1208.72|1197.92|1208.51|1197.71|1208.72|1197.92|1208.51|1197.71|2
1644470310000|2022-02-10 05:18:30|1208.52|1197.72|1208.64|1197.84|1208.64|1197.84|1208.52|1197.72|2
1644470330000|2022-02-10 05:18:50|1208.6|1197.8|1208.6|1197.8|1208.6|1197.8|1208.6|1197.8|1
1644470340000|2022-02-10 05:19:00|1208.61|1197.81|1208.61|1197.81|1208.61|1197.81|1208.19|1197.39|3
1644470350000|2022-02-10 05:19:10|1208.62|1197.82|1208.41|1197.61|1208.62|1197.82|1208.41|1197.61|3
1644470370000|2022-02-10 05:19:30|1208|1197.2|1208.46|1197.66|1209.44|1198.64|1208|1197.2|11
1644470380000|2022-02-10 05:19:40|1208.45|1197.65|1208.45|1197.65|1208.45|1197.65|1208.45|1197.65|1
1644470400000|2022-02-10 05:20:00|1208.61|1197.81|1208.3|1197.5|1208.61|1197.81|1208.3|1197.5|2
1644470410000|2022-02-10 05:20:10|1208.05|1197.25|1207.93|1197.13|1208.05|1197.25|1207.93|1197.13|2
1644470420000|2022-02-10 05:20:20|1207.9|1197.1|1207.46|1196.66|1207.9|1197.1|1207.46|1196.66|4
1644470440000|2022-02-10 05:20:40|1207.58|1196.78|1207.55|1196.75|1207.58|1196.78|1207.55|1196.75|2
1644470460000|2022-02-10 05:21:00|1207.7|1196.9|1208.2|1197.4|1208.29|1197.49|1207.55|1196.75|6
1644470470000|2022-02-10 05:21:10|1208.21|1197.41|1208.21|1197.41|1208.21|1197.41|1208.21|1197.41|1
1644470480000|2022-02-10 05:21:20|1208.09|1197.29|1208.16|1197.36|1208.16|1197.36|1208.09|1197.29|3
1644470490000|2022-02-10 05:21:30|1208.5|1197.7|1209.19|1198.39|1209.19|1198.39|1208.5|1197.7|7
1644470500000|2022-02-10 05:21:40|1209.22|1198.42|1209.45|1198.65|1209.55|1198.75|1209.05|1198.25|6
1644470510000|2022-02-10 05:21:50|1209.47|1198.67|1208.94|1198.14|1209.47|1198.67|1208.94|1198.14|3
1644470520000|2022-02-10 05:22:00|1208.9|1198.1|1207.75|1196.95|1208.9|1198.1|1207.67|1196.87|6
1644470530000|2022-02-10 05:22:10|1207.68|1196.88|1207.69|1196.89|1207.69|1196.89|1207.68|1196.88|2
1644470550000|2022-02-10 05:22:30|1207.9|1197.1|1208.13|1197.33|1208.18|1197.38|1207.64|1196.84|6
1644470560000|2022-02-10 05:22:40|1208.16|1197.36|1208.19|1197.39|1208.19|1197.39|1208.16|1197.36|2
1644470570000|2022-02-10 05:22:50|1207.88|1197.08|1208.19|1197.39|1208.19|1197.39|1207.88|1197.08|2
1644470580000|2022-02-10 05:23:00|1208.75|1197.95|1208.75|1197.95|1208.75|1197.95|1208.75|1197.95|1
1644470590000|2022-02-10 05:23:10|1208.69|1197.89|1208.4|1197.6|1208.7|1197.9|1208.4|1197.6|4
1644470600000|2022-02-10 05:23:20|1208.29|1197.49|1208.29|1197.49|1208.29|1197.49|1208.29|1197.49|1
1644470610000|2022-02-10 05:23:30|1208.8|1198|1208.68|1197.88|1208.97|1198.17|1208.68|1197.88|4
1644470620000|2022-02-10 05:23:40|1208.75|1197.95|1208.52|1197.72|1208.75|1197.95|1208.52|1197.72|2
1644470630000|2022-02-10 05:23:50|1208.39|1197.59|1208.23|1197.43|1208.39|1197.59|1208.23|1197.43|3
1644470640000|2022-02-10 05:24:00|1207.94|1197.14|1207.54|1196.74|1207.94|1197.14|1207.54|1196.74|5
1644470650000|2022-02-10 05:24:10|1207.67|1196.87|1207.4|1196.6|1207.67|1196.87|1207.4|1196.6|4
1644470700000|2022-02-10 05:25:00|1207.62|1196.82|1207.62|1196.82|1207.62|1196.82|1207.62|1196.82|1
1644470720000|2022-02-10 05:25:20|1207.4|1196.6|1207.39|1196.59|1207.4|1196.6|1207.39|1196.59|2
1644470740000|2022-02-10 05:25:40|1207.65|1196.85|1207.65|1196.85|1207.65|1196.85|1207.65|1196.85|1
1644470760000|2022-02-10 05:26:00|1207.39|1196.59|1207.39|1196.59|1207.39|1196.59|1207.39|1196.59|1
1644470770000|2022-02-10 05:26:10|1207.2|1196.4|1207.6|1196.8|1207.6|1196.8|1207.2|1196.4|2
1644470790000|2022-02-10 05:26:30|1207.39|1196.59|1209.04|1198.24|1209.04|1198.24|1207.39|1196.59|11
1644470800000|2022-02-10 05:26:40|1209.7|1198.9|1208.85|1198.05|1209.7|1198.9|1208.85|1198.05|5
1644470820000|2022-02-10 05:27:00|1208.77|1197.97|1209.33|1198.53|1209.33|1198.53|1208.77|1197.97|3
1644470830000|2022-02-10 05:27:10|1208.83|1198.03|1208.83|1198.03|1208.83|1198.03|1208.81|1198.01|3
1644470840000|2022-02-10 05:27:20|1208.77|1197.97|1208.83|1198.03|1208.83|1198.03|1208.77|1197.97|2
1644470880000|2022-02-10 05:28:00|1208.84|1198.04|1208.83|1198.03|1208.84|1198.04|1208.83|1198.03|2
1644470890000|2022-02-10 05:28:10|1208.15|1197.35|1207.86|1197.06|1208.15|1197.35|1207.86|1197.06|3
1644470900000|2022-02-10 05:28:20|1207.77|1196.97|1207.83|1197.03|1207.83|1197.03|1207.77|1196.97|2
1644470910000|2022-02-10 05:28:30|1208.33|1197.53|1208.39|1197.59|1208.6|1197.8|1208.08|1197.28|4
1644470920000|2022-02-10 05:28:40|1208.28|1197.48|1208.41|1197.61|1208.41|1197.61|1208.28|1197.48|2
1644470930000|2022-02-10 05:28:50|1208.54|1197.74|1208.5|1197.7|1208.54|1197.74|1208.5|1197.7|2
1644470940000|2022-02-10 05:29:00|1208.42|1197.62|1208.4|1197.6|1208.42|1197.62|1208.4|1197.6|2
1644470970000|2022-02-10 05:29:30|1208.63|1197.83|1209.09|1198.29|1209.09|1198.29|1208.22|1197.42|7
1644470980000|2022-02-10 05:29:40|1208.9|1198.1|1208.64|1197.84|1208.9|1198.1|1208.64|1197.84|2
1644470990000|2022-02-10 05:29:50|1208.22|1197.42|1209.18|1198.38|1209.46|1198.66|1208.22|1197.42|5
1644471000000|2022-02-10 05:30:00|1209.39|1198.59|1209.39|1198.59|1209.39|1198.59|1209.39|1198.59|1
1644471020000|2022-02-10 05:30:20|1209.25|1198.45|1208.85|1198.05|1209.25|1198.45|1208.85|1198.05|2
1644471030000|2022-02-10 05:30:30|1208.73|1197.93|1208.73|1197.93|1208.73|1197.93|1208.73|1197.93|1
1644471040000|2022-02-10 05:30:40|1208.74|1197.94|1209.21|1198.41|1209.42|1198.62|1208.74|1197.94|6
1644471050000|2022-02-10 05:30:50|1209.7|1198.9|1209.7|1198.9|1209.7|1198.9|1209.7|1198.9|1
1644471060000|2022-02-10 05:31:00|1209.75|1198.95|1209.75|1198.95|1209.75|1198.95|1209.75|1198.95|1
1644471080000|2022-02-10 05:31:20|1209.68|1198.88|1209.69|1198.89|1209.72|1198.92|1209.68|1198.88|3
1644471090000|2022-02-10 05:31:30|1210.25|1199.45|1210.25|1199.45|1210.53|1199.73|1210.25|1199.45|3
1644471100000|2022-02-10 05:31:40|1210.6|1199.8|1210.32|1199.52|1210.6|1199.8|1210.32|1199.52|3
1644471120000|2022-02-10 05:32:00|1210.36|1199.56|1210.27|1199.47|1210.36|1199.56|1210.27|1199.47|2
1644471130000|2022-02-10 05:32:10|1210.59|1199.79|1210.39|1199.59|1210.59|1199.79|1210.39|1199.59|2
1644471140000|2022-02-10 05:32:20|1210.67|1199.87|1210.48|1199.68|1210.67|1199.87|1210.48|1199.68|3
1644471150000|2022-02-10 05:32:30|1210.5|1199.7|1209.77|1198.97|1210.58|1199.78|1209.77|1198.97|7
1644471160000|2022-02-10 05:32:40|1209.75|1198.95|1209.61|1198.81|1209.75|1198.95|1209.2|1198.4|4
1644471180000|2022-02-10 05:33:00|1209.68|1198.88|1209.45|1198.65|1209.68|1198.88|1209.45|1198.65|2
1644471190000|2022-02-10 05:33:10|1209.7|1198.9|1209.48|1198.68|1209.7|1198.9|1209.48|1198.68|2
1644471200000|2022-02-10 05:33:20|1209.51|1198.71|1209.7|1198.9|1209.72|1198.92|1209.51|1198.71|3
1644471230000|2022-02-10 05:33:50|1209.6|1198.8|1209.6|1198.8|1209.6|1198.8|1209.6|1198.8|1
1644471240000|2022-02-10 05:34:00|1209.65|1198.85|1209.7|1198.9|1209.7|1198.9|1209.65|1198.85|2
1644471250000|2022-02-10 05:34:10|1209.85|1199.05|1209.85|1199.05|1209.85|1199.05|1209.85|1199.05|1
1644471270000|2022-02-10 05:34:30|1209.7|1198.9|1209.7|1198.9|1209.7|1198.9|1209.7|1198.9|1
1644471320000|2022-02-10 05:35:20|1209.62|1198.82|1208.64|1197.84|1209.62|1198.82|1208.64|1197.84|9
1644471340000|2022-02-10 05:35:40|1208.11|1197.31|1208.36|1197.56|1208.61|1197.81|1208.11|1197.31|3
1644471350000|2022-02-10 05:35:50|1208.05|1197.25|1208.39|1197.59|1208.55|1197.75|1208.05|1197.25|4
1644471360000|2022-02-10 05:36:00|1208.49|1197.69|1207.84|1197.04|1208.66|1197.86|1207.84|1197.04|9
1644471370000|2022-02-10 05:36:10|1207.78|1196.98|1207.84|1197.04|1207.84|1197.04|1207.78|1196.98|2
1644471380000|2022-02-10 05:36:20|1207.85|1197.05|1207.78|1196.98|1207.85|1197.05|1207.78|1196.98|3
1644471390000|2022-02-10 05:36:30|1207.6|1196.8|1207.41|1196.61|1207.6|1196.8|1207.41|1196.61|2
1644471400000|2022-02-10 05:36:40|1207.52|1196.72|1207.52|1196.72|1207.52|1196.72|1207.52|1196.72|1
1644471410000|2022-02-10 05:36:50|1207.6|1196.8|1208.15|1197.35|1208.15|1197.35|1207.01|1196.21|14
1644471420000|2022-02-10 05:37:00|1208.5|1197.7|1208.41|1197.61|1208.5|1197.7|1208.3|1197.5|5
1644471430000|2022-02-10 05:37:10|1208.01|1197.21|1209.16|1198.36|1209.16|1198.36|1208.01|1197.21|4
1644471440000|2022-02-10 05:37:20|1209.7|1198.9|1209.65|1198.85|1209.75|1198.95|1209.65|1198.85|4
1644471450000|2022-02-10 05:37:30|1209.75|1198.95|1209.54|1198.74|1209.75|1198.95|1209.25|1198.45|4
1644471480000|2022-02-10 05:38:00|1209.8|1199|1209.8|1199|1209.8|1199|1209.8|1199|1
1644471490000|2022-02-10 05:38:10|1209.55|1198.75|1209.45|1198.65|1209.55|1198.75|1209.05|1198.25|3
1644471500000|2022-02-10 05:38:20|1209.55|1198.75|1209.14|1198.34|1209.55|1198.75|1209.05|1198.25|4
1644471510000|2022-02-10 05:38:30|1209.54|1198.74|1209.85|1199.05|1209.85|1199.05|1209.54|1198.74|2
1644471520000|2022-02-10 05:38:40|1209.64|1198.84|1209.64|1198.84|1209.64|1198.84|1209.64|1198.84|1
1644471540000|2022-02-10 05:39:00|1209.55|1198.75|1209.55|1198.75|1209.55|1198.75|1209.55|1198.75|1
1644471570000|2022-02-10 05:39:30|1209.08|1198.28|1209.45|1198.65|1209.58|1198.78|1209.08|1198.28|4
1644471600000|2022-02-10 05:40:00|1209.05|1198.25|1209.3|1198.5|1209.55|1198.75|1209.05|1198.25|5
1644471610000|2022-02-10 05:40:10|1209.05|1198.25|1208.9|1198.1|1209.05|1198.25|1208.9|1198.1|3
1644471630000|2022-02-10 05:40:30|1208.78|1197.98|1209.17|1198.37|1209.17|1198.37|1208.78|1197.98|3
1644471640000|2022-02-10 05:40:40|1209.2|1198.4|1209.2|1198.4|1209.2|1198.4|1209.2|1198.4|1
1644471660000|2022-02-10 05:41:00|1209.21|1198.41|1209.56|1198.76|1209.56|1198.76|1209.21|1198.41|2
1644471680000|2022-02-10 05:41:20|1209.34|1198.54|1209.84|1199.04|1209.85|1199.05|1209.34|1198.54|5
1644471690000|2022-02-10 05:41:30|1210.16|1199.36|1210.13|1199.33|1210.34|1199.54|1210.13|1199.33|5
1644471710000|2022-02-10 05:41:50|1210.45|1199.65|1209.84|1199.04|1210.45|1199.65|1209.79|1198.99|8
1644471720000|2022-02-10 05:42:00|1209.9|1199.1|1209.9|1199.1|1209.9|1199.1|1209.9|1199.1|1
1644471730000|2022-02-10 05:42:10|1209.55|1198.75|1209.9|1199.1|1209.9|1199.1|1209.55|1198.75|2
1644471770000|2022-02-10 05:42:50|1209.86|1199.06|1209.86|1199.06|1209.86|1199.06|1209.86|1199.06|1
1644471780000|2022-02-10 05:43:00|1210.04|1199.24|1210.65|1199.85|1210.9|1200.1|1210.04|1199.24|4
1644471810000|2022-02-10 05:43:30|1210.4|1199.6|1210.65|1199.85|1210.65|1199.85|1210.4|1199.6|2
1644471820000|2022-02-10 05:43:40|1210.05|1199.25|1210.69|1199.89|1210.69|1199.89|1210.05|1199.25|5
1644471840000|2022-02-10 05:44:00|1210.85|1200.05|1210.1|1199.3|1210.9|1200.1|1210.1|1199.3|4
1644471850000|2022-02-10 05:44:10|1209.9|1199.1|1209.9|1199.1|1209.9|1199.1|1209.9|1199.1|1
1644471860000|2022-02-10 05:44:20|1210.15|1199.35|1210.65|1199.85|1210.65|1199.85|1210.15|1199.35|2
1644471870000|2022-02-10 05:44:30|1210.62|1199.82|1210.62|1199.82|1210.62|1199.82|1210.4|1199.6|3
1644471900000|2022-02-10 05:45:00|1210.85|1200.05|1211.15|1200.35|1211.4|1200.6|1210.85|1200.05|5
1644471910000|2022-02-10 05:45:10|1211.06|1200.26|1211.28|1200.48|1211.28|1200.48|1211.06|1200.26|2
1644471940000|2022-02-10 05:45:40|1211.4|1200.6|1211.69|1200.89|1211.69|1200.89|1211.4|1200.6|6
1644471950000|2022-02-10 05:45:50|1211.79|1200.99|1211.8|1201|1211.9|1201.1|1211.79|1200.99|3
1644471960000|2022-02-10 05:46:00|1211.9|1201.1|1211.69|1200.89|1211.9|1201.1|1211.69|1200.89|4
1644471970000|2022-02-10 05:46:10|1211.4|1200.6|1211.65|1200.85|1211.69|1200.89|1211.4|1200.6|3
1644471980000|2022-02-10 05:46:20|1211.4|1200.6|1210.9|1200.1|1211.4|1200.6|1210.9|1200.1|2
1644471990000|2022-02-10 05:46:30|1210.4|1199.6|1209.9|1199.1|1210.4|1199.6|1209.9|1199.1|3
1644472000000|2022-02-10 05:46:40|1209.4|1198.6|1208.92|1198.12|1209.4|1198.6|1208.76|1197.96|3
1644472010000|2022-02-10 05:46:50|1208.62|1197.82|1208.82|1198.02|1208.82|1198.02|1208.62|1197.82|2
1644472020000|2022-02-10 05:47:00|1208.62|1197.82|1208.44|1197.64|1208.94|1198.14|1208.44|1197.64|3
1644472030000|2022-02-10 05:47:10|1208.52|1197.72|1208.94|1198.14|1208.94|1198.14|1208.52|1197.72|3
1644472080000|2022-02-10 05:48:00|1209.22|1198.42|1209.72|1198.92|1209.72|1198.92|1209.22|1198.42|4
1644472090000|2022-02-10 05:48:10|1209.9|1199.1|1208.9|1198.1|1209.9|1199.1|1208.9|1198.1|5
1644472100000|2022-02-10 05:48:20|1208.56|1197.76|1208.69|1197.89|1208.9|1198.1|1208.56|1197.76|5
1644472110000|2022-02-10 05:48:30|1208.83|1198.03|1208.9|1198.1|1208.9|1198.1|1208.83|1198.03|2
1644472120000|2022-02-10 05:48:40|1209.21|1198.41|1210.03|1199.23|1210.28|1199.48|1209.06|1198.26|9
1644472130000|2022-02-10 05:48:50|1210.09|1199.29|1210.15|1199.35|1210.4|1199.6|1210.09|1199.29|3
1644472140000|2022-02-10 05:49:00|1210.52|1199.72|1210.56|1199.76|1210.65|1199.85|1210.27|1199.47|5
1644472150000|2022-02-10 05:49:10|1210.69|1199.89|1210.82|1200.02|1210.82|1200.02|1210.69|1199.89|3
1644472160000|2022-02-10 05:49:20|1210.65|1199.85|1209.9|1199.1|1210.65|1199.85|1209.9|1199.1|3
1644472170000|2022-02-10 05:49:30|1209.81|1199.01|1209.81|1199.01|1209.81|1199.01|1209.81|1199.01|1
1644472180000|2022-02-10 05:49:40|1209.9|1199.1|1209.9|1199.1|1209.9|1199.1|1209.72|1198.92|3
1644472190000|2022-02-10 05:49:50|1209.72|1198.92|1209.72|1198.92|1209.72|1198.92|1209.72|1198.92|1
1644472200000|2022-02-10 05:50:00|1209.4|1198.6|1209.65|1198.85|1209.67|1198.87|1208.9|1198.1|7
1644472210000|2022-02-10 05:50:10|1209.6|1198.8|1209.72|1198.92|1209.79|1198.99|1209.6|1198.8|3
1644472230000|2022-02-10 05:50:30|1209.81|1199.01|1209.9|1199.1|1209.9|1199.1|1209.65|1198.85|4
1644472260000|2022-02-10 05:51:00|1210.4|1199.6|1210.4|1199.6|1210.4|1199.6|1209.88|1199.08|6
1644472270000|2022-02-10 05:51:10|1210.85|1200.05|1211.19|1200.39|1211.41|1200.61|1210.85|1200.05|3
1644472280000|2022-02-10 05:51:20|1211.25|1200.45|1211.88|1201.08|1211.88|1201.08|1211.25|1200.45|6
1644472290000|2022-02-10 05:51:30|1211.84|1201.04|1211.63|1200.83|1211.92|1201.12|1211.25|1200.45|9
1644472300000|2022-02-10 05:51:40|1211.34|1200.54|1211.9|1201.1|1212|1201.2|1211.34|1200.54|8
1644472310000|2022-02-10 05:51:50|1211.8|1201|1211.74|1200.94|1211.84|1201.04|1211.74|1200.94|4
1644472330000|2022-02-10 05:52:10|1211.61|1200.81|1211.34|1200.54|1211.61|1200.81|1211.34|1200.54|2
1644472340000|2022-02-10 05:52:20|1211.63|1200.83|1211.63|1200.83|1211.63|1200.83|1211.63|1200.83|1
1644472350000|2022-02-10 05:52:30|1211.5|1200.7|1211.74|1200.94|1211.74|1200.94|1211.5|1200.7|2
1644472360000|2022-02-10 05:52:40|1211.4|1200.6|1210.9|1200.1|1211.4|1200.6|1210.9|1200.1|3
1644472380000|2022-02-10 05:53:00|1210.81|1200.01|1210.81|1200.01|1210.81|1200.01|1210.81|1200.01|1
1644472400000|2022-02-10 05:53:20|1210.9|1200.1|1210.9|1200.1|1210.9|1200.1|1210.9|1200.1|1
1644472430000|2022-02-10 05:53:50|1210.69|1199.89|1210.4|1199.6|1210.69|1199.89|1210.4|1199.6|3
1644472440000|2022-02-10 05:54:00|1210.62|1199.82|1210.62|1199.82|1210.62|1199.82|1210.62|1199.82|1
1644472450000|2022-02-10 05:54:10|1210.4|1199.6|1210.62|1199.82|1210.62|1199.82|1210.4|1199.6|2
1644472480000|2022-02-10 05:54:40|1210.4|1199.6|1209.9|1199.1|1210.4|1199.6|1209.9|1199.1|2
1644472500000|2022-02-10 05:55:00|1209.69|1198.89|1209.69|1198.89|1209.69|1198.89|1209.69|1198.89|1
1644472510000|2022-02-10 05:55:10|1209.34|1198.54|1209.66|1198.86|1209.66|1198.86|1209.34|1198.54|3
1644472520000|2022-02-10 05:55:20|1209.74|1198.94|1209.55|1198.75|1209.74|1198.94|1209.55|1198.75|2
1644472540000|2022-02-10 05:55:40|1209.42|1198.62|1209.42|1198.62|1209.42|1198.62|1209.42|1198.62|1
1644472550000|2022-02-10 05:55:50|1209.32|1198.52|1209.37|1198.57|1209.37|1198.57|1209.32|1198.52|2
1644472580000|2022-02-10 05:56:20|1209.05|1198.25|1209.3|1198.5|1209.3|1198.5|1209.05|1198.25|2
1644472600000|2022-02-10 05:56:40|1209.46|1198.66|1209.3|1198.5|1209.47|1198.67|1209.3|1198.5|3
1644472620000|2022-02-10 05:57:00|1209.42|1198.62|1208.9|1198.1|1209.6|1198.8|1208.9|1198.1|5
1644472670000|2022-02-10 05:57:50|1208.25|1197.45|1207.9|1197.1|1208.25|1197.45|1207.83|1197.03|4
1644472680000|2022-02-10 05:58:00|1207.62|1196.82|1207.62|1196.82|1207.62|1196.82|1207.62|1196.82|1
1644472690000|2022-02-10 05:58:10|1207.47|1196.67|1207.47|1196.67|1207.47|1196.67|1207.47|1196.67|1
1644472700000|2022-02-10 05:58:20|1207.48|1196.68|1207.47|1196.67|1207.49|1196.69|1207.47|1196.67|3
1644472710000|2022-02-10 05:58:30|1207.48|1196.68|1207.37|1196.57|1207.48|1196.68|1207.34|1196.54|5
1644472720000|2022-02-10 05:58:40|1207.59|1196.79|1207.62|1196.82|1207.62|1196.82|1207.34|1196.54|4
1644472730000|2022-02-10 05:58:50|1207.2|1196.4|1208.1|1197.3|1208.1|1197.3|1207.19|1196.39|9
1644472740000|2022-02-10 05:59:00|1208.62|1197.82|1208.49|1197.69|1208.7|1197.9|1208.49|1197.69|4
1644472750000|2022-02-10 05:59:10|1208.45|1197.65|1207.75|1196.95|1208.45|1197.65|1207.74|1196.94|5
1644472760000|2022-02-10 05:59:20|1207.9|1197.1|1207.9|1197.1|1207.9|1197.1|1207.9|1197.1|1
1644472770000|2022-02-10 05:59:30|1207.65|1196.85|1207.4|1196.6|1207.65|1196.85|1207.4|1196.6|2
1644472780000|2022-02-10 05:59:40|1206.47|1195.67|1207.09|1196.29|1207.09|1196.29|1206.05|1195.25|5
1644472790000|2022-02-10 05:59:50|1206.9|1196.1|1208.21|1197.41|1208.24|1197.44|1206.9|1196.1|4
1644472800000|2022-02-10 06:00:00|1208.15|1197.35|1207.57|1196.77|1208.15|1197.35|1207.57|1196.77|5
1644472810000|2022-02-10 06:00:10|1207.07|1196.27|1207.07|1196.27|1207.07|1196.27|1207.07|1196.27|1
1644472820000|2022-02-10 06:00:20|1207.57|1196.77|1206.9|1196.1|1207.57|1196.77|1206.9|1196.1|4
1644472830000|2022-02-10 06:00:30|1206.8|1196|1207.3|1196.5|1207.3|1196.5|1206.8|1196|2
1644472840000|2022-02-10 06:00:40|1207.18|1196.38|1207.2|1196.4|1207.4|1196.6|1206.9|1196.1|6
1644472850000|2022-02-10 06:00:50|1207.85|1197.05|1207.58|1196.78|1207.85|1197.05|1207.57|1196.77|3
1644472860000|2022-02-10 06:01:00|1207.79|1196.99|1207.68|1196.88|1207.9|1197.1|1207.63|1196.83|6
1644472870000|2022-02-10 06:01:10|1207.63|1196.83|1207.81|1197.01|1207.81|1197.01|1207.63|1196.83|2
1644472880000|2022-02-10 06:01:20|1208.1|1197.3|1208.35|1197.55|1208.6|1197.8|1208.1|1197.3|3
1644472900000|2022-02-10 06:01:40|1208.85|1198.05|1209.22|1198.42|1209.3|1198.5|1208.65|1197.85|6
1644472920000|2022-02-10 06:02:00|1209.44|1198.64|1209.44|1198.64|1209.44|1198.64|1209.44|1198.64|1
1644472930000|2022-02-10 06:02:10|1209.55|1198.75|1209.55|1198.75|1209.55|1198.75|1209.55|1198.75|1
1644472940000|2022-02-10 06:02:20|1209.15|1198.35|1208.76|1197.96|1209.15|1198.35|1208.76|1197.96|3
1644472960000|2022-02-10 06:02:40|1208.67|1197.87|1208.67|1197.87|1208.67|1197.87|1208.67|1197.87|1
1644472980000|2022-02-10 06:03:00|1208.25|1197.45|1209.25|1198.45|1209.3|1198.5|1208.25|1197.45|4
1644473000000|2022-02-10 06:03:20|1208.54|1197.74|1210.37|1199.57|1210.55|1199.75|1208.54|1197.74|9
1644473010000|2022-02-10 06:03:30|1210.05|1199.25|1210.8|1200|1210.8|1200|1210.05|1199.25|3
1644473020000|2022-02-10 06:03:40|1210.47|1199.67|1209.9|1199.1|1210.47|1199.67|1209.9|1199.1|6
1644473030000|2022-02-10 06:03:50|1209.85|1199.05|1209.91|1199.11|1209.91|1199.11|1209.85|1199.05|2
1644473040000|2022-02-10 06:04:00|1209.77|1198.97|1209.85|1199.05|1209.85|1199.05|1209.45|1198.65|3
1644473050000|2022-02-10 06:04:10|1209.78|1198.98|1209.78|1198.98|1209.78|1198.98|1209.78|1198.98|1
1644473060000|2022-02-10 06:04:20|1209.85|1199.05|1210.31|1199.51|1210.43|1199.63|1209.85|1199.05|5
1644473080000|2022-02-10 06:04:40|1210.22|1199.42|1210.72|1199.92|1210.75|1199.95|1210.22|1199.42|4
1644473100000|2022-02-10 06:05:00|1211.22|1200.42|1211.4|1200.6|1211.4|1200.6|1210.49|1199.69|8
1644473110000|2022-02-10 06:05:10|1210.9|1200.1|1211.36|1200.56|1211.4|1200.6|1210.9|1200.1|4
1644473120000|2022-02-10 06:05:20|1211.44|1200.64|1211.18|1200.38|1211.65|1200.85|1211.18|1200.38|6
1644473130000|2022-02-10 06:05:30|1211.4|1200.6|1211.12|1200.32|1211.4|1200.6|1211.12|1200.32|2
1644473160000|2022-02-10 06:06:00|1210.9|1200.1|1212.3|1201.5|1212.3|1201.5|1210.9|1200.1|8
1644473170000|2022-02-10 06:06:10|1212.18|1201.38|1211.56|1200.76|1212.18|1201.38|1211.56|1200.76|6
1644473180000|2022-02-10 06:06:20|1211.4|1200.6|1210.9|1200.1|1211.4|1200.6|1210.9|1200.1|2
1644473200000|2022-02-10 06:06:40|1211.4|1200.6|1211.12|1200.32|1211.4|1200.6|1211.12|1200.32|2
1644473210000|2022-02-10 06:06:50|1211.27|1200.47|1211.27|1200.47|1211.27|1200.47|1211.27|1200.47|1
1644473220000|2022-02-10 06:07:00|1211.71|1200.91|1211.56|1200.76|1211.71|1200.91|1211.56|1200.76|3
1644473230000|2022-02-10 06:07:10|1211.86|1201.06|1211.64|1200.84|1212.12|1201.32|1211.48|1200.68|7
1644473240000|2022-02-10 06:07:20|1211.9|1201.1|1211.64|1200.84|1211.9|1201.1|1211.64|1200.84|2
1644473250000|2022-02-10 06:07:30|1211.77|1200.97|1212.16|1201.36|1212.16|1201.36|1211.45|1200.65|4
1644473270000|2022-02-10 06:07:50|1211.86|1201.06|1211.6|1200.8|1211.86|1201.06|1211.54|1200.74|3
1644473280000|2022-02-10 06:08:00|1211.8|1201|1211.8|1201|1211.8|1201|1211.8|1201|1
1644473290000|2022-02-10 06:08:10|1211.76|1200.96|1211.76|1200.96|1211.76|1200.96|1211.76|1200.96|1
1644473330000|2022-02-10 06:08:50|1211.4|1200.6|1210.81|1200.01|1211.4|1200.6|1210.81|1200.01|4
1644473340000|2022-02-10 06:09:00|1210.9|1200.1|1211.32|1200.52|1211.4|1200.6|1210.7|1199.9|8
1644473350000|2022-02-10 06:09:10|1210.82|1200.02|1210.82|1200.02|1210.82|1200.02|1210.82|1200.02|1
1644473360000|2022-02-10 06:09:20|1210.84|1200.04|1210.7|1199.9|1210.84|1200.04|1210.7|1199.9|3
1644473370000|2022-02-10 06:09:30|1209.92|1199.12|1209.85|1199.05|1209.92|1199.12|1209.84|1199.04|5
1644473380000|2022-02-10 06:09:40|1210.35|1199.55|1210.13|1199.33|1210.35|1199.55|1210.06|1199.26|4
1644473390000|2022-02-10 06:09:50|1210.16|1199.36|1210.47|1199.67|1210.47|1199.67|1210.16|1199.36|2
1644473400000|2022-02-10 06:10:00|1210.85|1200.05|1210.85|1200.05|1210.85|1200.05|1210.85|1200.05|1
1644473410000|2022-02-10 06:10:10|1210.75|1199.95|1210.85|1200.05|1210.85|1200.05|1210.75|1199.95|2
1644473430000|2022-02-10 06:10:30|1210.52|1199.72|1210.57|1199.77|1210.57|1199.77|1210.52|1199.72|2
1644473440000|2022-02-10 06:10:40|1210.75|1199.95|1210.85|1200.05|1210.85|1200.05|1210.75|1199.95|2
1644473460000|2022-02-10 06:11:00|1210.75|1199.95|1210.66|1199.86|1210.75|1199.95|1210.66|1199.86|2
1644473470000|2022-02-10 06:11:10|1210.65|1199.85|1210.65|1199.85|1210.65|1199.85|1210.65|1199.85|1
1644473480000|2022-02-10 06:11:20|1210.66|1199.86|1210.66|1199.86|1210.66|1199.86|1210.66|1199.86|1
1644473490000|2022-02-10 06:11:30|1210.71|1199.91|1211.34|1200.54|1211.55|1200.75|1210.71|1199.91|4
1644473500000|2022-02-10 06:11:40|1211.3|1200.5|1211.3|1200.5|1211.3|1200.5|1211.05|1200.25|3
1644473520000|2022-02-10 06:12:00|1211.34|1200.54|1211.34|1200.54|1211.34|1200.54|1211.34|1200.54|1
1644473530000|2022-02-10 06:12:10|1211.5|1200.7|1211.6|1200.8|1211.6|1200.8|1211.3|1200.5|3
1644473550000|2022-02-10 06:12:30|1211.8|1201|1210.82|1200.02|1211.8|1201|1210.82|1200.02|7
1644473580000|2022-02-10 06:13:00|1210.73|1199.93|1209.78|1198.98|1210.73|1199.93|1209.78|1198.98|3
1644473590000|2022-02-10 06:13:10|1209.5|1198.7|1209.9|1199.1|1209.9|1199.1|1208.92|1198.12|7
1644473600000|2022-02-10 06:13:20|1209.8|1199|1209.69|1198.89|1209.9|1199.1|1209.4|1198.6|5
1644473610000|2022-02-10 06:13:30|1209.22|1198.42|1208.93|1198.13|1209.22|1198.42|1208.93|1198.13|3
1644473620000|2022-02-10 06:13:40|1208.68|1197.88|1208.68|1197.88|1208.68|1197.88|1208.68|1197.88|1
1644473630000|2022-02-10 06:13:50|1208.62|1197.82|1208.32|1197.52|1208.62|1197.82|1207.79|1196.99|7
1644473640000|2022-02-10 06:14:00|1208.4|1197.6|1209.15|1198.35|1209.15|1198.35|1207.9|1197.1|9
1644473650000|2022-02-10 06:14:10|1209.25|1198.45|1208.9|1198.1|1209.26|1198.46|1208.84|1198.04|6
1644473660000|2022-02-10 06:14:20|1208.6|1197.8|1208.52|1197.72|1208.6|1197.8|1208.52|1197.72|4
1644473680000|2022-02-10 06:14:40|1208.45|1197.65|1208.46|1197.66|1208.46|1197.66|1208.44|1197.64|4
1644473690000|2022-02-10 06:14:50|1208.67|1197.87|1208.6|1197.8|1208.67|1197.87|1208.46|1197.66|5
1644473700000|2022-02-10 06:15:00|1208.76|1197.96|1208.75|1197.95|1208.77|1197.97|1208.59|1197.79|5
1644473710000|2022-02-10 06:15:10|1208.68|1197.88|1208.68|1197.88|1208.68|1197.88|1208.68|1197.88|1
1644473730000|2022-02-10 06:15:30|1208.29|1197.49|1208.29|1197.49|1208.29|1197.49|1208.29|1197.49|1
1644473740000|2022-02-10 06:15:40|1208.68|1197.88|1208.43|1197.63|1208.68|1197.88|1208.43|1197.63|3
1644473750000|2022-02-10 06:15:50|1208.36|1197.56|1208.36|1197.56|1208.36|1197.56|1208.14|1197.34|3
1644473760000|2022-02-10 06:16:00|1208.35|1197.55|1207.9|1197.1|1208.35|1197.55|1207.9|1197.1|3
1644473770000|2022-02-10 06:16:10|1207.88|1197.08|1207.49|1196.69|1207.88|1197.08|1207.49|1196.69|3
1644473780000|2022-02-10 06:16:20|1207.59|1196.79|1207.27|1196.47|1207.59|1196.79|1207.27|1196.47|2
1644473790000|2022-02-10 06:16:30|1207.28|1196.48|1207.54|1196.74|1207.54|1196.74|1207.03|1196.23|8
1644473800000|2022-02-10 06:16:40|1207.51|1196.71|1207.4|1196.6|1207.51|1196.71|1207.39|1196.59|4
1644473810000|2022-02-10 06:16:50|1207.39|1196.59|1206.99|1196.19|1207.39|1196.59|1206.99|1196.19|3
1644473820000|2022-02-10 06:17:00|1207.27|1196.47|1207.34|1196.54|1207.53|1196.73|1207.27|1196.47|6
1644473830000|2022-02-10 06:17:10|1207.25|1196.45|1207.32|1196.52|1207.32|1196.52|1207.25|1196.45|3
1644473860000|2022-02-10 06:17:40|1207.34|1196.54|1207.34|1196.54|1207.34|1196.54|1207.34|1196.54|1
1644473910000|2022-02-10 06:18:30|1207.85|1197.05|1208.12|1197.32|1208.12|1197.32|1207.85|1197.05|3
1644473920000|2022-02-10 06:18:40|1208.21|1197.41|1208.34|1197.54|1208.34|1197.54|1208.21|1197.41|2
1644473930000|2022-02-10 06:18:50|1208.21|1197.41|1207.89|1197.09|1208.21|1197.41|1207.89|1197.09|3
1644473940000|2022-02-10 06:19:00|1207.9|1197.1|1207.51|1196.71|1207.9|1197.1|1207.51|1196.71|4
1644473960000|2022-02-10 06:19:20|1207|1196.2|1206.9|1196.1|1207|1196.2|1206.9|1196.1|2
1644473980000|2022-02-10 06:19:40|1206.29|1195.49|1206|1195.2|1206.29|1195.49|1206|1195.2|2
1644473990000|2022-02-10 06:19:50|1206.29|1195.49|1206.29|1195.49|1206.29|1195.49|1206.29|1195.49|1
1644474000000|2022-02-10 06:20:00|1206.55|1195.75|1205.9|1195.1|1206.55|1195.75|1205.9|1195.1|3
1644474020000|2022-02-10 06:20:20|1205.71|1194.91|1205.71|1194.91|1205.71|1194.91|1205.71|1194.91|1
1644474050000|2022-02-10 06:20:50|1205.69|1194.89|1205.69|1194.89|1205.69|1194.89|1205.69|1194.89|1
1644474060000|2022-02-10 06:21:00|1205.75|1194.95|1205.82|1195.02|1205.82|1195.02|1205.75|1194.95|2
1644474070000|2022-02-10 06:21:10|1205.67|1194.87|1206.21|1195.41|1206.4|1195.6|1205.67|1194.87|7
1644474080000|2022-02-10 06:21:20|1206.7|1195.9|1206.62|1195.82|1206.7|1195.9|1206.62|1195.82|2
1644474100000|2022-02-10 06:21:40|1206.7|1195.9|1206.7|1195.9|1206.7|1195.9|1206.7|1195.9|1
1644474110000|2022-02-10 06:21:50|1206.67|1195.87|1206.65|1195.85|1206.67|1195.87|1206.65|1195.85|2
1644474120000|2022-02-10 06:22:00|1206.45|1195.65|1206.45|1195.65|1206.55|1195.75|1206.45|1195.65|3
1644474170000|2022-02-10 06:22:50|1206.22|1195.42|1206.22|1195.42|1206.22|1195.42|1206.22|1195.42|1
1644474180000|2022-02-10 06:23:00|1206.5|1195.7|1206.29|1195.49|1206.5|1195.7|1206.29|1195.49|2
1644474200000|2022-02-10 06:23:20|1206.75|1195.95|1206.4|1195.6|1207.14|1196.34|1206.4|1195.6|3
1644474220000|2022-02-10 06:23:40|1206.45|1195.65|1207.25|1196.45|1207.53|1196.73|1206.45|1195.65|6
1644474230000|2022-02-10 06:23:50|1207.48|1196.68|1207.45|1196.65|1207.48|1196.68|1207.41|1196.61|4
1644474240000|2022-02-10 06:24:00|1207.8|1197|1207.79|1196.99|1207.8|1197|1207.53|1196.73|3
1644474250000|2022-02-10 06:24:10|1207.85|1197.05|1207.85|1197.05|1207.85|1197.05|1207.85|1197.05|1
1644474260000|2022-02-10 06:24:20|1207.79|1196.99|1208.48|1197.68|1208.48|1197.68|1207.47|1196.67|6
1644474280000|2022-02-10 06:24:40|1208.85|1198.05|1208.85|1198.05|1208.85|1198.05|1208.85|1198.05|1
1644474290000|2022-02-10 06:24:50|1208.88|1198.08|1209.1|1198.3|1209.6|1198.8|1208.88|1198.08|7
1644474300000|2022-02-10 06:25:00|1209.5|1198.7|1208.81|1198.01|1209.5|1198.7|1208.81|1198.01|6
1644474310000|2022-02-10 06:25:10|1208.9|1198.1|1208.9|1198.1|1208.9|1198.1|1208.9|1198.1|1
1644474320000|2022-02-10 06:25:20|1209.4|1198.6|1209.39|1198.59|1209.4|1198.6|1209.24|1198.44|4
1644474330000|2022-02-10 06:25:30|1209.4|1198.6|1209.61|1198.81|1209.65|1198.85|1209.4|1198.6|3
1644474340000|2022-02-10 06:25:40|1209.51|1198.71|1209.61|1198.81|1209.61|1198.81|1209.5|1198.7|4
1644474350000|2022-02-10 06:25:50|1209.51|1198.71|1208.95|1198.15|1209.51|1198.71|1208.95|1198.15|3
1644474360000|2022-02-10 06:26:00|1208.81|1198.01|1209.2|1198.4|1209.2|1198.4|1208.81|1198.01|3
1644474380000|2022-02-10 06:26:20|1209.3|1198.5|1209.3|1198.5|1209.3|1198.5|1209.3|1198.5|1
1644474390000|2022-02-10 06:26:30|1209.36|1198.56|1209.36|1198.56|1209.36|1198.56|1209.36|1198.56|1
1644474410000|2022-02-10 06:26:50|1209.1|1198.3|1208.92|1198.12|1209.6|1198.8|1208.92|1198.12|6
1644474420000|2022-02-10 06:27:00|1208.9|1198.1|1208.54|1197.74|1208.9|1198.1|1208.54|1197.74|2
1644474430000|2022-02-10 06:27:10|1208.67|1197.87|1207.74|1196.94|1208.67|1197.87|1207.68|1196.88|7
1644474460000|2022-02-10 06:27:40|1207.65|1196.85|1206.9|1196.1|1207.65|1196.85|1206.9|1196.1|3
1644474480000|2022-02-10 06:28:00|1206.57|1195.77|1206.57|1195.77|1206.57|1195.77|1206.57|1195.77|1
1644474490000|2022-02-10 06:28:10|1206.7|1195.9|1207.22|1196.42|1207.22|1196.42|1206.62|1195.82|10
1644474500000|2022-02-10 06:28:20|1207.53|1196.73|1207.34|1196.54|1207.53|1196.73|1207.34|1196.54|2
1644474520000|2022-02-10 06:28:40|1207.24|1196.44|1207.34|1196.54|1207.34|1196.54|1207.24|1196.44|2
1644474540000|2022-02-10 06:29:00|1207.54|1196.74|1207.44|1196.64|1207.54|1196.74|1207.44|1196.64|4
1644474550000|2022-02-10 06:29:10|1207.54|1196.74|1207.75|1196.95|1207.75|1196.95|1207.54|1196.74|2
1644474580000|2022-02-10 06:29:40|1207.63|1196.83|1207.63|1196.83|1207.63|1196.83|1207.63|1196.83|1
1644474600000|2022-02-10 06:30:00|1207.57|1196.77|1206.9|1196.1|1207.57|1196.77|1206.9|1196.1|5
1644474610000|2022-02-10 06:30:10|1206.52|1195.72|1206.52|1195.72|1206.52|1195.72|1206.52|1195.72|1
1644474630000|2022-02-10 06:30:30|1206.62|1195.82|1206.62|1195.82|1206.62|1195.82|1206.62|1195.82|1
1644474640000|2022-02-10 06:30:40|1206.6|1195.8|1206.6|1195.8|1206.6|1195.8|1206.6|1195.8|1
1644474650000|2022-02-10 06:30:50|1206.62|1195.82|1206.6|1195.8|1206.7|1195.9|1206.6|1195.8|3
1644474660000|2022-02-10 06:31:00|1206.65|1195.85|1207.12|1196.32|1207.12|1196.32|1206.15|1195.35|7
1644474670000|2022-02-10 06:31:10|1207.45|1196.65|1207.05|1196.25|1207.45|1196.65|1207.05|1196.25|2
1644474680000|2022-02-10 06:31:20|1207.45|1196.65|1207.47|1196.67|1207.47|1196.67|1207.45|1196.65|2
1644474700000|2022-02-10 06:31:40|1207.48|1196.68|1207.56|1196.76|1207.8|1197|1207.48|1196.68|3
1644474710000|2022-02-10 06:31:50|1207.54|1196.74|1207.65|1196.85|1207.65|1196.85|1207.54|1196.74|3
1644474720000|2022-02-10 06:32:00|1207.8|1197|1207.55|1196.75|1207.8|1197|1207.55|1196.75|2
1644474740000|2022-02-10 06:32:20|1207.7|1196.9|1207.7|1196.9|1207.7|1196.9|1207.63|1196.83|3
1644474760000|2022-02-10 06:32:40|1207.5|1196.7|1207.39|1196.59|1207.56|1196.76|1207.39|1196.59|3
1644474780000|2022-02-10 06:33:00|1207.34|1196.54|1207.34|1196.54|1207.34|1196.54|1207.34|1196.54|1
1644474790000|2022-02-10 06:33:10|1207.38|1196.58|1207.5|1196.7|1207.63|1196.83|1207.38|1196.58|5
1644474820000|2022-02-10 06:33:40|1207.75|1196.95|1207.75|1196.95|1207.75|1196.95|1207.75|1196.95|1
1644474840000|2022-02-10 06:34:00|1207.6|1196.8|1207.55|1196.75|1207.6|1196.8|1207.25|1196.45|5
1644474850000|2022-02-10 06:34:10|1207.84|1197.04|1208.78|1197.98|1209|1198.2|1207.6|1196.8|14
1644474870000|2022-02-10 06:34:30|1208.79|1197.99|1209.19|1198.39|1209.19|1198.39|1208.79|1197.99|4
1644474880000|2022-02-10 06:34:40|1208.9|1198.1|1209.25|1198.45|1209.5|1198.7|1208.74|1197.94|6
1644474890000|2022-02-10 06:34:50|1209.19|1198.39|1209.45|1198.65|1209.45|1198.65|1209.19|1198.39|4
1644474900000|2022-02-10 06:35:00|1209.34|1198.54|1209.42|1198.62|1209.42|1198.62|1209.29|1198.49|4
1644474910000|2022-02-10 06:35:10|1209.32|1198.52|1209.32|1198.52|1209.32|1198.52|1209.32|1198.52|1
1644474920000|2022-02-10 06:35:20|1209.65|1198.85|1209.65|1198.85|1209.65|1198.85|1209.65|1198.85|1
1644474950000|2022-02-10 06:35:50|1209.32|1198.52|1209.32|1198.52|1209.32|1198.52|1209.32|1198.52|1
1644474960000|2022-02-10 06:36:00|1209.52|1198.72|1209.52|1198.72|1209.52|1198.72|1209.52|1198.72|1
1644474970000|2022-02-10 06:36:10|1209.7|1198.9|1210.23|1199.43|1210.23|1199.43|1209.7|1198.9|3
1644474980000|2022-02-10 06:36:20|1210.15|1199.35|1208.81|1198.01|1210.15|1199.35|1208.81|1198.01|7
1644474990000|2022-02-10 06:36:30|1208.74|1197.94|1209.12|1198.32|1209.4|1198.6|1208.74|1197.94|9
1644475010000|2022-02-10 06:36:50|1209.19|1198.39|1209.55|1198.75|1209.55|1198.75|1208.9|1198.1|6
1644475020000|2022-02-10 06:37:00|1209.8|1199|1209.8|1199|1209.8|1199|1209.8|1199|1
1644475030000|2022-02-10 06:37:10|1209.73|1198.93|1209.55|1198.75|1209.73|1198.93|1209.44|1198.64|4
1644475040000|2022-02-10 06:37:20|1209.15|1198.35|1209.15|1198.35|1209.15|1198.35|1209.15|1198.35|1
1644475050000|2022-02-10 06:37:30|1209.04|1198.24|1209.04|1198.24|1209.04|1198.24|1209.04|1198.24|1
1644475060000|2022-02-10 06:37:40|1209.44|1198.64|1209.66|1198.86|1209.66|1198.86|1209.44|1198.64|2
1644475070000|2022-02-10 06:37:50|1210.22|1199.42|1210.27|1199.47|1210.28|1199.48|1209.81|1199.01|7
1644475080000|2022-02-10 06:38:00|1210.2|1199.4|1209.9|1199.1|1210.2|1199.4|1209.73|1198.93|5
1644475120000|2022-02-10 06:38:40|1209.5|1198.7|1209.65|1198.85|1209.66|1198.86|1209.5|1198.7|4
1644475140000|2022-02-10 06:39:00|1209.73|1198.93|1209.63|1198.83|1209.73|1198.93|1209.63|1198.83|2
1644475160000|2022-02-10 06:39:20|1209.39|1198.59|1208.8|1198|1209.39|1198.59|1208.69|1197.89|4
1644475170000|2022-02-10 06:39:30|1208.74|1197.94|1209.17|1198.37|1209.49|1198.69|1208.74|1197.94|5
1644475180000|2022-02-10 06:39:40|1209.2|1198.4|1209.23|1198.43|1209.23|1198.43|1209.2|1198.4|2
1644475190000|2022-02-10 06:39:50|1208.95|1198.15|1210.34|1199.54|1210.39|1199.59|1208.95|1198.15|6
1644475200000|2022-02-10 06:40:00|1210.06|1199.26|1210.88|1200.08|1211.5|1200.7|1210.06|1199.26|10
1644475210000|2022-02-10 06:40:10|1210.85|1200.05|1210.87|1200.07|1210.87|1200.07|1210.85|1200.05|3
1644475220000|2022-02-10 06:40:20|1210.37|1199.57|1210.69|1199.89|1210.69|1199.89|1210.37|1199.57|3
1644475230000|2022-02-10 06:40:30|1210.41|1199.61|1210.69|1199.89|1210.69|1199.89|1210.41|1199.61|3
1644475240000|2022-02-10 06:40:40|1210.37|1199.57|1211.1|1200.3|1211.39|1200.59|1210.37|1199.57|5
1644475250000|2022-02-10 06:40:50|1210.89|1200.09|1210.87|1200.07|1210.89|1200.09|1210.87|1200.07|2
1644475260000|2022-02-10 06:41:00|1210.85|1200.05|1210.87|1200.07|1210.87|1200.07|1210.85|1200.05|3
1644475290000|2022-02-10 06:41:30|1210.73|1199.93|1210.65|1199.85|1210.87|1200.07|1210.65|1199.85|3
1644475300000|2022-02-10 06:41:40|1210.69|1199.89|1210.77|1199.97|1210.87|1200.07|1210.69|1199.89|4
1644475310000|2022-02-10 06:41:50|1210.79|1199.99|1210.82|1200.02|1210.82|1200.02|1210.79|1199.99|2
1644475320000|2022-02-10 06:42:00|1210.78|1199.98|1210.82|1200.02|1210.82|1200.02|1210.69|1199.89|3
1644475340000|2022-02-10 06:42:20|1210.4|1199.6|1211.1|1200.3|1211.15|1200.35|1210.4|1199.6|5
1644475350000|2022-02-10 06:42:30|1211.61|1200.81|1211.61|1200.81|1211.61|1200.81|1211.61|1200.81|1
1644475360000|2022-02-10 06:42:40|1211.6|1200.8|1211.6|1200.8|1211.6|1200.8|1211.6|1200.8|1
1644475370000|2022-02-10 06:42:50|1211.76|1200.96|1211.76|1200.96|1211.76|1200.96|1211.76|1200.96|1
1644475380000|2022-02-10 06:43:00|1211.6|1200.8|1211.76|1200.96|1211.76|1200.96|1211.6|1200.8|2
1644475390000|2022-02-10 06:43:10|1211.8|1201|1211.8|1201|1211.8|1201|1211.8|1201|1
1644475400000|2022-02-10 06:43:20|1211.66|1200.86|1211.8|1201|1211.8|1201|1211.66|1200.86|3
1644475410000|2022-02-10 06:43:30|1212|1201.2|1212.53|1201.73|1212.53|1201.73|1211.9|1201.1|4
1644475420000|2022-02-10 06:43:40|1212.21|1201.41|1212.21|1201.41|1212.21|1201.41|1212.21|1201.41|1
1644475440000|2022-02-10 06:44:00|1212.09|1201.29|1212.35|1201.55|1212.35|1201.55|1212.09|1201.29|2
1644475450000|2022-02-10 06:44:10|1212|1201.2|1212.35|1201.55|1212.53|1201.73|1212|1201.2|4
1644475470000|2022-02-10 06:44:30|1212.47|1201.67|1212.47|1201.67|1212.47|1201.67|1212.47|1201.67|1
1644475490000|2022-02-10 06:44:50|1212.54|1201.74|1212.95|1202.15|1212.95|1202.15|1212.49|1201.69|4
1644475500000|2022-02-10 06:45:00|1212.76|1201.96|1211.9|1201.1|1212.95|1202.15|1211.9|1201.1|5
1644475510000|2022-02-10 06:45:10|1212.4|1201.6|1211.86|1201.06|1212.9|1202.1|1211.86|1201.06|5
1644475520000|2022-02-10 06:45:20|1212.36|1201.56|1211.9|1201.1|1212.36|1201.56|1211.86|1201.06|3
1644475550000|2022-02-10 06:45:50|1211.86|1201.06|1211.9|1201.1|1212.9|1202.1|1211.8|1201|5
1644475560000|2022-02-10 06:46:00|1211.88|1201.08|1211.9|1201.1|1211.9|1201.1|1211.88|1201.08|2
1644475580000|2022-02-10 06:46:20|1211.81|1201.01|1211.82|1201.02|1211.9|1201.1|1211.72|1200.92|4
1644475590000|2022-02-10 06:46:30|1211.4|1200.6|1210.9|1200.1|1211.4|1200.6|1210.63|1199.83|8
1644475600000|2022-02-10 06:46:40|1210.4|1199.6|1209.56|1198.76|1210.72|1199.92|1209.55|1198.75|6
1644475610000|2022-02-10 06:46:50|1209.58|1198.78|1210.11|1199.31|1210.22|1199.42|1209.58|1198.78|7
1644475620000|2022-02-10 06:47:00|1210.06|1199.26|1209.83|1199.03|1210.06|1199.26|1209.83|1199.03|3
1644475640000|2022-02-10 06:47:20|1209.75|1198.95|1210.18|1199.38|1210.18|1199.38|1209.75|1198.95|3
1644475650000|2022-02-10 06:47:30|1209.96|1199.16|1211.4|1200.6|1211.4|1200.6|1209.96|1199.16|4
1644475660000|2022-02-10 06:47:40|1211.15|1200.35|1211.22|1200.42|1211.6|1200.8|1210.9|1200.1|7
1644475670000|2022-02-10 06:47:50|1210.9|1200.1|1212.09|1201.29|1212.2|1201.4|1210.9|1200.1|7
1644475680000|2022-02-10 06:48:00|1211.9|1201.1|1211.68|1200.88|1212.4|1201.6|1211.64|1200.84|8
1644475690000|2022-02-10 06:48:10|1211.64|1200.84|1211.64|1200.84|1211.64|1200.84|1211.64|1200.84|1
1644475700000|2022-02-10 06:48:20|1211.65|1200.85|1211.64|1200.84|1211.65|1200.85|1211.39|1200.59|3
1644475720000|2022-02-10 06:48:40|1211.73|1200.93|1211.73|1200.93|1211.73|1200.93|1211.73|1200.93|1
1644475730000|2022-02-10 06:48:50|1211.9|1201.1|1211.9|1201.1|1211.9|1201.1|1211.9|1201.1|1
1644475740000|2022-02-10 06:49:00|1211.4|1200.6|1211.9|1201.1|1211.9|1201.1|1211.4|1200.6|3
1644475750000|2022-02-10 06:49:10|1211.63|1200.83|1211.23|1200.43|1211.63|1200.83|1211.23|1200.43|2
1644475760000|2022-02-10 06:49:20|1211.8|1201|1210.9|1200.1|1211.9|1201.1|1210.9|1200.1|6
1644475780000|2022-02-10 06:49:40|1210.7|1199.9|1210.82|1200.02|1210.82|1200.02|1210.7|1199.9|3
1644475800000|2022-02-10 06:50:00|1210.67|1199.87|1210.9|1200.1|1210.9|1200.1|1210.67|1199.87|2
1644475810000|2022-02-10 06:50:10|1210.86|1200.06|1210.9|1200.1|1210.9|1200.1|1210.86|1200.06|2
1644475830000|2022-02-10 06:50:30|1210.72|1199.92|1210.82|1200.02|1210.9|1200.1|1210.72|1199.92|5
1644475850000|2022-02-10 06:50:50|1210.74|1199.94|1210.74|1199.94|1210.74|1199.94|1210.74|1199.94|1
1644475860000|2022-02-10 06:51:00|1210.82|1200.02|1210.82|1200.02|1210.82|1200.02|1210.82|1200.02|1
1644475870000|2022-02-10 06:51:10|1210.4|1199.6|1210.4|1199.6|1210.4|1199.6|1210.4|1199.6|1
1644475880000|2022-02-10 06:51:20|1210.82|1200.02|1210.72|1199.92|1210.9|1200.1|1210.72|1199.92|3
1644475900000|2022-02-10 06:51:40|1210.75|1199.95|1209.9|1199.1|1210.75|1199.95|1209.77|1198.97|9
1644475940000|2022-02-10 06:52:20|1209.81|1199.01|1209.81|1199.01|1209.81|1199.01|1209.81|1199.01|1
1644475950000|2022-02-10 06:52:30|1209.62|1198.82|1209.7|1198.9|1209.7|1198.9|1209.62|1198.82|2
1644475960000|2022-02-10 06:52:40|1209.81|1199.01|1209.75|1198.95|1209.81|1199.01|1209.75|1198.95|2
1644475980000|2022-02-10 06:53:00|1209.8|1199|1209.8|1199|1209.8|1199|1209.8|1199|1
1644476000000|2022-02-10 06:53:20|1209.81|1199.01|1209.81|1199.01|1209.81|1199.01|1209.81|1199.01|1
1644476010000|2022-02-10 06:53:30|1209.45|1198.65|1209.45|1198.65|1209.45|1198.65|1209.45|1198.65|1
1644476020000|2022-02-10 06:53:40|1209.79|1198.99|1209.7|1198.9|1209.81|1199.01|1209.7|1198.9|3
1644476040000|2022-02-10 06:54:00|1209.81|1199.01|1209.7|1198.9|1209.81|1199.01|1209.47|1198.67|6
1644476050000|2022-02-10 06:54:10|1209.77|1198.97|1209.75|1198.95|1209.77|1198.97|1209.75|1198.95|2
1644476060000|2022-02-10 06:54:20|1209.64|1198.84|1209.64|1198.84|1209.64|1198.84|1209.64|1198.84|1
1644476070000|2022-02-10 06:54:30|1209.78|1198.98|1209.78|1198.98|1209.78|1198.98|1209.78|1198.98|1
1644476080000|2022-02-10 06:54:40|1209.75|1198.95|1209.75|1198.95|1209.75|1198.95|1209.75|1198.95|1
1644476090000|2022-02-10 06:54:50|1209.78|1198.98|1209.78|1198.98|1209.78|1198.98|1209.78|1198.98|1
1644476100000|2022-02-10 06:55:00|1209.5|1198.7|1210.35|1199.55|1210.35|1199.55|1209.5|1198.7|2
1644476110000|2022-02-10 06:55:10|1210.6|1199.8|1210.67|1199.87|1210.67|1199.87|1210.39|1199.59|7
1644476120000|2022-02-10 06:55:20|1210.63|1199.83|1210.99|1200.19|1210.99|1200.19|1210.51|1199.71|10
1644476130000|2022-02-10 06:55:30|1210.9|1200.1|1210.9|1200.1|1210.99|1200.19|1210.9|1200.1|3
1644476160000|2022-02-10 06:56:00|1210.76|1199.96|1210.82|1200.02|1210.82|1200.02|1210.76|1199.96|2
1644476170000|2022-02-10 06:56:10|1210.9|1200.1|1210.9|1200.1|1210.9|1200.1|1210.9|1200.1|1
1644476200000|2022-02-10 06:56:40|1210.84|1200.04|1210.9|1200.1|1210.9|1200.1|1210.84|1200.04|2
1644476220000|2022-02-10 06:57:00|1210.55|1199.75|1210.9|1200.1|1210.9|1200.1|1210.55|1199.75|3
1644476240000|2022-02-10 06:57:20|1210.79|1199.99|1210.79|1199.99|1210.79|1199.99|1210.79|1199.99|1
1644476250000|2022-02-10 06:57:30|1210.9|1200.1|1211|1200.2|1211.73|1200.93|1210.9|1200.1|6
1644476260000|2022-02-10 06:57:40|1211.5|1200.7|1210.9|1200.1|1211.73|1200.93|1210.9|1200.1|5
1644476280000|2022-02-10 06:58:00|1210.82|1200.02|1210.82|1200.02|1210.82|1200.02|1210.82|1200.02|1
1644476300000|2022-02-10 06:58:20|1210.4|1199.6|1209.9|1199.1|1210.4|1199.6|1209.9|1199.1|2
1644476310000|2022-02-10 06:58:30|1209.79|1198.99|1208.87|1198.07|1209.81|1199.01|1208.87|1198.07|8
1644476320000|2022-02-10 06:58:40|1208.81|1198.01|1208.8|1198|1208.84|1198.04|1208.8|1198|4
1644476330000|2022-02-10 06:58:50|1208.61|1197.81|1208.31|1197.51|1208.61|1197.81|1207.85|1197.05|7
1644476340000|2022-02-10 06:59:00|1208.29|1197.49|1208.29|1197.49|1208.29|1197.49|1208.29|1197.49|1
1644476350000|2022-02-10 06:59:10|1208.44|1197.64|1208.44|1197.64|1208.44|1197.64|1208.44|1197.64|1
1644476360000|2022-02-10 06:59:20|1208.15|1197.35|1207.59|1196.79|1208.15|1197.35|1207.58|1196.78|3
1644476370000|2022-02-10 06:59:30|1207.54|1196.74|1207.54|1196.74|1207.54|1196.74|1207.54|1196.74|1
1644476390000|2022-02-10 06:59:50|1207.5|1196.7|1207.49|1196.69|1207.52|1196.72|1207.49|1196.69|3
1644476400000|2022-02-10 07:00:00|1207.48|1196.68|1207.2|1196.4|1207.7|1196.9|1207.2|1196.4|7
1644476420000|2022-02-10 07:00:20|1206.9|1196.1|1206.8|1196|1206.9|1196.1|1206.8|1196|2
1644476430000|2022-02-10 07:00:30|1206.9|1196.1|1207.15|1196.35|1207.15|1196.35|1206.9|1196.1|3
1644476440000|2022-02-10 07:00:40|1207.52|1196.72|1207.52|1196.72|1207.6|1196.8|1207.52|1196.72|3
1644476450000|2022-02-10 07:00:50|1207.1|1196.3|1208.15|1197.35|1208.15|1197.35|1207.1|1196.3|6
1644476460000|2022-02-10 07:01:00|1208.42|1197.62|1208.62|1197.82|1208.62|1197.82|1208.2|1197.4|3
1644476490000|2022-02-10 07:01:30|1208.6|1197.8|1208.5|1197.7|1208.6|1197.8|1208.5|1197.7|4
1644476500000|2022-02-10 07:01:40|1208.34|1197.54|1208.34|1197.54|1208.34|1197.54|1208.34|1197.54|1
1644476510000|2022-02-10 07:01:50|1208.4|1197.6|1208.4|1197.6|1208.4|1197.6|1208.4|1197.6|1
1644476520000|2022-02-10 07:02:00|1208.29|1197.49|1208.19|1197.39|1208.5|1197.7|1208.12|1197.32|6
1644476530000|2022-02-10 07:02:10|1208.55|1197.75|1208.19|1197.39|1208.6|1197.8|1208.19|1197.39|6
1644476540000|2022-02-10 07:02:20|1208.75|1197.95|1208.4|1197.6|1208.75|1197.95|1208.4|1197.6|3
1644476550000|2022-02-10 07:02:30|1208.5|1197.7|1208.19|1197.39|1208.5|1197.7|1207.96|1197.16|3
1644476560000|2022-02-10 07:02:40|1208.6|1197.8|1208.6|1197.8|1208.6|1197.8|1208.6|1197.8|1
1644476570000|2022-02-10 07:02:50|1208.39|1197.59|1208.39|1197.59|1208.6|1197.8|1208.39|1197.59|3
1644476580000|2022-02-10 07:03:00|1208.47|1197.67|1208.67|1197.87|1208.67|1197.87|1208.05|1197.25|5
1644476590000|2022-02-10 07:03:10|1208.7|1197.9|1208.7|1197.9|1208.7|1197.9|1208.7|1197.9|1
1644476600000|2022-02-10 07:03:20|1208.5|1197.7|1208.64|1197.84|1208.64|1197.84|1208.5|1197.7|3
1644476610000|2022-02-10 07:03:30|1208.51|1197.71|1208.51|1197.71|1208.65|1197.85|1208.51|1197.71|3
1644476620000|2022-02-10 07:03:40|1208.8|1198|1210.12|1199.32|1210.12|1199.32|1208.66|1197.86|9
1644476630000|2022-02-10 07:03:50|1210.6|1199.8|1210.6|1199.8|1210.6|1199.8|1210.52|1199.72|3
1644476640000|2022-02-10 07:04:00|1210.65|1199.85|1209.9|1199.1|1210.65|1199.85|1209.9|1199.1|2
1644476650000|2022-02-10 07:04:10|1209.4|1198.6|1209.75|1198.95|1210.25|1199.45|1209.4|1198.6|5
1644476660000|2022-02-10 07:04:20|1210.25|1199.45|1210.4|1199.6|1210.4|1199.6|1210.18|1199.38|4
1644476670000|2022-02-10 07:04:30|1209.9|1199.1|1209.83|1199.03|1209.9|1199.1|1209.83|1199.03|2
1644476680000|2022-02-10 07:04:40|1209.9|1199.1|1209.9|1199.1|1209.9|1199.1|1209.9|1199.1|1
1644476690000|2022-02-10 07:04:50|1210.4|1199.6|1209.9|1199.1|1210.4|1199.6|1209.9|1199.1|5
1644476700000|2022-02-10 07:05:00|1210.15|1199.35|1209.9|1199.1|1210.15|1199.35|1209.9|1199.1|2
1644476720000|2022-02-10 07:05:20|1210.4|1199.6|1210.65|1199.85|1210.65|1199.85|1209.9|1199.1|4
1644476730000|2022-02-10 07:05:30|1210.6|1199.8|1210.6|1199.8|1210.6|1199.8|1210.6|1199.8|1
1644476740000|2022-02-10 07:05:40|1210.53|1199.73|1210.54|1199.74|1210.54|1199.74|1210.53|1199.73|2
1644476750000|2022-02-10 07:05:50|1210.75|1199.95|1210.54|1199.74|1210.75|1199.95|1210.54|1199.74|2
1644476760000|2022-02-10 07:06:00|1210.65|1199.85|1210.54|1199.74|1210.65|1199.85|1210.54|1199.74|2
1644476770000|2022-02-10 07:06:10|1210.6|1199.8|1210.6|1199.8|1210.6|1199.8|1210.6|1199.8|1
1644476790000|2022-02-10 07:06:30|1210.54|1199.74|1209.91|1199.11|1210.54|1199.74|1209.79|1198.99|6
1644476800000|2022-02-10 07:06:40|1209.45|1198.65|1210.16|1199.36|1210.41|1199.61|1209.45|1198.65|5
1644476810000|2022-02-10 07:06:50|1210.65|1199.85|1210.65|1199.85|1210.65|1199.85|1210.65|1199.85|1
1644476820000|2022-02-10 07:07:00|1210.6|1199.8|1210.41|1199.61|1210.6|1199.8|1210.41|1199.61|2
1644476830000|2022-02-10 07:07:10|1209.91|1199.11|1210.41|1199.61|1210.41|1199.61|1209.81|1199.01|5
1644476840000|2022-02-10 07:07:20|1210.12|1199.32|1210.1|1199.3|1210.6|1199.8|1210.1|1199.3|9
1644476850000|2022-02-10 07:07:30|1210.52|1199.72|1210.41|1199.61|1210.52|1199.72|1210.13|1199.33|7
1644476860000|2022-02-10 07:07:40|1210.2|1199.4|1210.65|1199.85|1210.65|1199.85|1210.2|1199.4|2
1644476870000|2022-02-10 07:07:50|1210.75|1199.95|1210.75|1199.95|1210.75|1199.95|1210.75|1199.95|1
1644476880000|2022-02-10 07:08:00|1210.58|1199.78|1210.72|1199.92|1210.72|1199.92|1210.58|1199.78|2
1644476910000|2022-02-10 07:08:30|1210.7|1199.9|1210.72|1199.92|1210.72|1199.92|1210.7|1199.9|2
1644476920000|2022-02-10 07:08:40|1210.73|1199.93|1211.24|1200.44|1211.49|1200.69|1210.73|1199.93|7
1644476950000|2022-02-10 07:09:10|1210.99|1200.19|1210.73|1199.93|1211.24|1200.44|1210.73|1199.93|4
1644476960000|2022-02-10 07:09:20|1210.69|1199.89|1210.65|1199.85|1210.73|1199.93|1210.19|1199.39|5
1644476970000|2022-02-10 07:09:30|1210.69|1199.89|1210.73|1199.93|1210.73|1199.93|1210.65|1199.85|3
1644476990000|2022-02-10 07:09:50|1210.64|1199.84|1210.73|1199.93|1210.73|1199.93|1210.47|1199.67|4
1644477000000|2022-02-10 07:10:00|1210.72|1199.92|1209.84|1199.04|1210.72|1199.92|1209.84|1199.04|6
1644477010000|2022-02-10 07:10:10|1209.78|1198.98|1209.67|1198.87|1209.79|1198.99|1209.67|1198.87|5
1644477020000|2022-02-10 07:10:20|1209.5|1198.7|1210|1199.2|1210|1199.2|1209.25|1198.45|5
1644477030000|2022-02-10 07:10:30|1210.14|1199.34|1210.2|1199.4|1210.2|1199.4|1210.1|1199.3|5
1644477040000|2022-02-10 07:10:40|1210.25|1199.45|1210.53|1199.73|1210.7|1199.9|1210.25|1199.45|3
1644477050000|2022-02-10 07:10:50|1210.6|1199.8|1210.57|1199.77|1210.6|1199.8|1210.57|1199.77|2
1644477060000|2022-02-10 07:11:00|1210.85|1200.05|1210.57|1199.77|1210.85|1200.05|1210.57|1199.77|3
1644477070000|2022-02-10 07:11:10|1210.6|1199.8|1210.6|1199.8|1210.6|1199.8|1210.6|1199.8|1
1644477130000|2022-02-10 07:12:10|1210.57|1199.77|1210.36|1199.56|1210.57|1199.77|1210.07|1199.27|3
1644477140000|2022-02-10 07:12:20|1210.29|1199.49|1210.29|1199.49|1210.29|1199.49|1210.29|1199.49|1
1644477150000|2022-02-10 07:12:30|1210.34|1199.54|1210.63|1199.83|1211.09|1200.29|1210.05|1199.25|10
1644477160000|2022-02-10 07:12:40|1210.54|1199.74|1210.85|1200.05|1210.85|1200.05|1210.54|1199.74|2
1644477170000|2022-02-10 07:12:50|1210.75|1199.95|1210.63|1199.83|1210.75|1199.95|1210.63|1199.83|2
1644477180000|2022-02-10 07:13:00|1210.7|1199.9|1210.63|1199.83|1210.7|1199.9|1210.63|1199.83|2
1644477190000|2022-02-10 07:13:10|1210.65|1199.85|1210.63|1199.83|1210.65|1199.85|1210.63|1199.83|3
1644477200000|2022-02-10 07:13:20|1210.6|1199.8|1210.65|1199.85|1210.65|1199.85|1210.6|1199.8|2
1644477210000|2022-02-10 07:13:30|1210.77|1199.97|1210.77|1199.97|1210.77|1199.97|1210.77|1199.97|1
1644477220000|2022-02-10 07:13:40|1211.27|1200.47|1211.27|1200.47|1211.27|1200.47|1211.27|1200.47|1
1644477230000|2022-02-10 07:13:50|1211.35|1200.55|1211.08|1200.28|1211.35|1200.55|1210.97|1200.17|5
1644477240000|2022-02-10 07:14:00|1211.3|1200.5|1211.26|1200.46|1211.58|1200.78|1211.26|1200.46|4
1644477260000|2022-02-10 07:14:20|1212.31|1201.51|1212.27|1201.47|1212.31|1201.51|1212.05|1201.25|3
1644477270000|2022-02-10 07:14:30|1212.06|1201.26|1213.11|1202.31|1213.11|1202.31|1212.06|1201.26|5
1644477280000|2022-02-10 07:14:40|1213.2|1202.4|1212.9|1202.1|1213.26|1202.46|1212.9|1202.1|3
1644477290000|2022-02-10 07:14:50|1212.6|1201.8|1212.9|1202.1|1212.9|1202.1|1212.6|1201.8|3
1644477300000|2022-02-10 07:15:00|1212.76|1201.96|1212.78|1201.98|1212.9|1202.1|1212.76|1201.96|3
1644477310000|2022-02-10 07:15:10|1212.9|1202.1|1212.9|1202.1|1212.9|1202.1|1212.65|1201.85|4
1644477330000|2022-02-10 07:15:30|1212.52|1201.72|1212.46|1201.66|1212.6|1201.8|1212.46|1201.66|9
1644477340000|2022-02-10 07:15:40|1212.65|1201.85|1212.47|1201.67|1212.65|1201.85|1212.47|1201.67|4
1644477350000|2022-02-10 07:15:50|1212.67|1201.87|1212.46|1201.66|1212.69|1201.89|1212.46|1201.66|5
1644477360000|2022-02-10 07:16:00|1212.7|1201.9|1212.7|1201.9|1212.7|1201.9|1212.7|1201.9|1
1644477390000|2022-02-10 07:16:30|1212.75|1201.95|1212.75|1201.95|1212.75|1201.95|1212.75|1201.95|1
1644477400000|2022-02-10 07:16:40|1212.7|1201.9|1212.7|1201.9|1212.7|1201.9|1212.7|1201.9|1
1644477410000|2022-02-10 07:16:50|1212.55|1201.75|1212.47|1201.67|1212.55|1201.75|1212.47|1201.67|2
1644477430000|2022-02-10 07:17:10|1212.52|1201.72|1212.46|1201.66|1212.55|1201.75|1212.46|1201.66|3
1644477440000|2022-02-10 07:17:20|1212.41|1201.61|1212.55|1201.75|1212.76|1201.96|1212.41|1201.61|7
1644477450000|2022-02-10 07:17:30|1212.5|1201.7|1212.5|1201.7|1212.5|1201.7|1212.5|1201.7|1
1644477460000|2022-02-10 07:17:40|1212.46|1201.66|1211.72|1200.92|1212.46|1201.66|1211.72|1200.92|3
1644477480000|2022-02-10 07:18:00|1211.65|1200.85|1211.72|1200.92|1211.72|1200.92|1211.65|1200.85|3
1644477490000|2022-02-10 07:18:10|1211.1|1200.3|1211.72|1200.92|1211.72|1200.92|1211.1|1200.3|4
1644477500000|2022-02-10 07:18:20|1211.63|1200.83|1211.63|1200.83|1211.63|1200.83|1211.63|1200.83|1
1644477520000|2022-02-10 07:18:40|1211.6|1200.8|1211.72|1200.92|1211.72|1200.92|1211.6|1200.8|3
1644477530000|2022-02-10 07:18:50|1211.6|1200.8|1211.63|1200.83|1211.65|1200.85|1211.6|1200.8|3
1644477540000|2022-02-10 07:19:00|1211.13|1200.33|1211.63|1200.83|1211.63|1200.83|1211.13|1200.33|3
1644477570000|2022-02-10 07:19:30|1211.22|1200.42|1210.73|1199.93|1211.22|1200.42|1210.73|1199.93|6
1644477580000|2022-02-10 07:19:40|1210.23|1199.43|1210.52|1199.72|1210.73|1199.93|1210.23|1199.43|3
1644477590000|2022-02-10 07:19:50|1210.19|1199.39|1210.12|1199.32|1210.19|1199.39|1210.12|1199.32|2
1644477600000|2022-02-10 07:20:00|1209.9|1199.1|1209.47|1198.67|1209.9|1199.1|1209.47|1198.67|4
1644477610000|2022-02-10 07:20:10|1209.4|1198.6|1209.5|1198.7|1209.5|1198.7|1209.24|1198.44|4
1644477620000|2022-02-10 07:20:20|1209.31|1198.51|1210.02|1199.22|1210.02|1199.22|1209|1198.2|8
1644477630000|2022-02-10 07:20:30|1210.01|1199.21|1210.3|1199.5|1210.52|1199.72|1210.01|1199.21|8
1644477640000|2022-02-10 07:20:40|1210.02|1199.22|1210.7|1199.9|1210.7|1199.9|1210.02|1199.22|3
1644477650000|2022-02-10 07:20:50|1210.54|1199.74|1210.55|1199.75|1210.55|1199.75|1210.54|1199.74|2
1644477660000|2022-02-10 07:21:00|1210.63|1199.83|1210.55|1199.75|1210.63|1199.83|1210.55|1199.75|2
1644477670000|2022-02-10 07:21:10|1210.63|1199.83|1210.95|1200.15|1210.95|1200.15|1210.63|1199.83|7
1644477680000|2022-02-10 07:21:20|1210.9|1200.1|1210.86|1200.06|1210.9|1200.1|1210.6|1199.8|7
1644477700000|2022-02-10 07:21:40|1210.42|1199.62|1210.77|1199.97|1210.77|1199.97|1210.42|1199.62|3
1644477720000|2022-02-10 07:22:00|1210.61|1199.81|1210.77|1199.97|1210.77|1199.97|1210.61|1199.81|2
1644477740000|2022-02-10 07:22:20|1210.64|1199.84|1210.64|1199.84|1210.64|1199.84|1210.64|1199.84|1
1644477750000|2022-02-10 07:22:30|1210.24|1199.44|1210.39|1199.59|1210.39|1199.59|1210.24|1199.44|2
1644477770000|2022-02-10 07:22:50|1210.38|1199.58|1210.39|1199.59|1210.39|1199.59|1210.38|1199.58|2
1644477780000|2022-02-10 07:23:00|1210.52|1199.72|1210.52|1199.72|1210.52|1199.72|1210.52|1199.72|1
1644477790000|2022-02-10 07:23:10|1210.42|1199.62|1211.12|1200.32|1211.42|1200.62|1210.42|1199.62|7
1644477810000|2022-02-10 07:23:30|1210.93|1200.13|1211.43|1200.63|1211.43|1200.63|1210.93|1200.13|2
1644477820000|2022-02-10 07:23:40|1211.22|1200.42|1210.5|1199.7|1211.22|1200.42|1210.5|1199.7|4
1644477830000|2022-02-10 07:23:50|1210.28|1199.48|1210.3|1199.5|1210.51|1199.71|1210|1199.2|9
1644477840000|2022-02-10 07:24:00|1210.5|1199.7|1210.5|1199.7|1210.5|1199.7|1210.5|1199.7|1
1644477850000|2022-02-10 07:24:10|1210.45|1199.65|1210.45|1199.65|1210.45|1199.65|1210.45|1199.65|1
1644477860000|2022-02-10 07:24:20|1210.41|1199.61|1210.67|1199.87|1210.75|1199.95|1210.33|1199.53|7
1644477900000|2022-02-10 07:25:00|1210.52|1199.72|1210.59|1199.79|1210.67|1199.87|1210.52|1199.72|3
1644477910000|2022-02-10 07:25:10|1210.29|1199.49|1209.86|1199.06|1210.29|1199.49|1209.86|1199.06|4
1644477920000|2022-02-10 07:25:20|1209.78|1198.98|1209.78|1198.98|1209.78|1198.98|1209.78|1198.98|1
1644477930000|2022-02-10 07:25:30|1209.71|1198.91|1209.78|1198.98|1209.78|1198.98|1209.71|1198.91|2
1644477940000|2022-02-10 07:25:40|1209.55|1198.75|1210.56|1199.76|1210.56|1199.76|1209.55|1198.75|7
1644477960000|2022-02-10 07:26:00|1210.58|1199.78|1210.74|1199.94|1210.77|1199.97|1210.58|1199.78|3
1644477970000|2022-02-10 07:26:10|1210.75|1199.95|1210.75|1199.95|1210.75|1199.95|1210.75|1199.95|1
1644477980000|2022-02-10 07:26:20|1210.74|1199.94|1210.59|1199.79|1210.74|1199.94|1210.59|1199.79|2
1644477990000|2022-02-10 07:26:30|1210.76|1199.96|1210.9|1200.1|1210.9|1200.1|1210.76|1199.96|2
1644478000000|2022-02-10 07:26:40|1211.28|1200.48|1211.28|1200.48|1211.28|1200.48|1211.28|1200.48|1
1644478010000|2022-02-10 07:26:50|1211.15|1200.35|1211.32|1200.52|1211.32|1200.52|1210.9|1200.1|4
1644478020000|2022-02-10 07:27:00|1210.9|1200.1|1210.7|1199.9|1210.9|1200.1|1210.69|1199.89|6
1644478030000|2022-02-10 07:27:10|1210.76|1199.96|1210.59|1199.79|1210.76|1199.96|1210.58|1199.78|3
1644478040000|2022-02-10 07:27:20|1210.65|1199.85|1210.65|1199.85|1210.65|1199.85|1210.65|1199.85|1
1644478050000|2022-02-10 07:27:30|1210.57|1199.77|1210.57|1199.77|1210.57|1199.77|1210.57|1199.77|1
1644478080000|2022-02-10 07:28:00|1210.67|1199.87|1210.67|1199.87|1210.67|1199.87|1210.67|1199.87|1
1644478090000|2022-02-10 07:28:10|1210.5|1199.7|1211.34|1200.54|1211.34|1200.54|1210.26|1199.46|5
1644478100000|2022-02-10 07:28:20|1211.37|1200.57|1211.47|1200.67|1211.6|1200.8|1211.37|1200.57|5
1644478110000|2022-02-10 07:28:30|1211.7|1200.9|1211.7|1200.9|1211.7|1200.9|1211.7|1200.9|1
1644478120000|2022-02-10 07:28:40|1211.64|1200.84|1211.3|1200.5|1211.64|1200.84|1211.3|1200.5|5
1644478130000|2022-02-10 07:28:50|1211.34|1200.54|1211.3|1200.5|1211.34|1200.54|1210.84|1200.04|4
1644478140000|2022-02-10 07:29:00|1211.11|1200.31|1211.22|1200.42|1211.3|1200.5|1211.11|1200.31|5
1644478160000|2022-02-10 07:29:20|1211.55|1200.75|1211.55|1200.75|1211.55|1200.75|1211.55|1200.75|1
1644478170000|2022-02-10 07:29:30|1211.6|1200.8|1211.6|1200.8|1211.6|1200.8|1211.6|1200.8|1
1644478190000|2022-02-10 07:29:50|1212.01|1201.21|1211.77|1200.97|1212.01|1201.21|1211.5|1200.7|4
1644478200000|2022-02-10 07:30:00|1211.79|1200.99|1211.85|1201.05|1211.85|1201.05|1211.79|1200.99|2
1644478210000|2022-02-10 07:30:10|1211.77|1200.97|1211.77|1200.97|1211.77|1200.97|1211.77|1200.97|1
1644478230000|2022-02-10 07:30:30|1211.65|1200.85|1210.9|1200.1|1211.65|1200.85|1210.84|1200.04|6
1644478240000|2022-02-10 07:30:40|1210.84|1200.04|1210.82|1200.02|1210.84|1200.04|1210.82|1200.02|2
1644478250000|2022-02-10 07:30:50|1210.9|1200.1|1210.9|1200.1|1210.9|1200.1|1210.9|1200.1|1
1644478260000|2022-02-10 07:31:00|1210.7|1199.9|1210.7|1199.9|1210.7|1199.9|1210.7|1199.9|1
1644478270000|2022-02-10 07:31:10|1210.65|1199.85|1210.65|1199.85|1210.65|1199.85|1210.65|1199.85|1
1644478280000|2022-02-10 07:31:20|1210.72|1199.92|1210.73|1199.93|1210.73|1199.93|1210.72|1199.92|2
1644478290000|2022-02-10 07:31:30|1210.9|1200.1|1211.16|1200.36|1211.16|1200.36|1210.9|1200.1|3
1644478300000|2022-02-10 07:31:40|1211.35|1200.55|1211.27|1200.47|1211.35|1200.55|1211.27|1200.47|2
1644478310000|2022-02-10 07:31:50|1211.31|1200.51|1211.02|1200.22|1211.8|1201|1211.02|1200.22|4
1644478320000|2022-02-10 07:32:00|1212.02|1201.22|1212.25|1201.45|1212.9|1202.1|1212.02|1201.22|7
1644478330000|2022-02-10 07:32:10|1211.77|1200.97|1212.63|1201.83|1212.97|1202.17|1211.77|1200.97|8
1644478340000|2022-02-10 07:32:20|1212.64|1201.84|1212.72|1201.92|1212.72|1201.92|1212.6|1201.8|5
1644478350000|2022-02-10 07:32:30|1212.4|1201.6|1210.33|1199.53|1212.4|1201.6|1209.9|1199.1|12
1644478360000|2022-02-10 07:32:40|1210.27|1199.47|1212.35|1201.55|1212.35|1201.55|1210.25|1199.45|14
1644478370000|2022-02-10 07:32:50|1210.9|1200.1|1210.46|1199.66|1210.9|1200.1|1210.05|1199.25|6
1644478380000|2022-02-10 07:33:00|1210.04|1199.24|1210.04|1199.24|1210.04|1199.24|1210.04|1199.24|1
1644478390000|2022-02-10 07:33:10|1210.25|1199.45|1210.25|1199.45|1210.25|1199.45|1210.25|1199.45|1
1644478400000|2022-02-10 07:33:20|1210.9|1200.1|1211.26|1200.46|1211.26|1200.46|1210.9|1200.1|3
1644478410000|2022-02-10 07:33:30|1211.2|1200.4|1210.65|1199.85|1211.2|1200.4|1210.65|1199.85|4
1644478420000|2022-02-10 07:33:40|1210.7|1199.9|1210.62|1199.82|1210.7|1199.9|1210.18|1199.38|3
1644478430000|2022-02-10 07:33:50|1210.7|1199.9|1209.71|1198.91|1210.7|1199.9|1209.71|1198.91|2
1644478440000|2022-02-10 07:34:00|1209.18|1198.38|1209.63|1198.83|1209.63|1198.83|1209.18|1198.38|2
1644478460000|2022-02-10 07:34:20|1209.7|1198.9|1209.71|1198.91|1209.71|1198.91|1209.7|1198.9|2
1644478470000|2022-02-10 07:34:30|1209.4|1198.6|1209.3|1198.5|1209.4|1198.6|1208.78|1197.98|6
1644478480000|2022-02-10 07:34:40|1209.2|1198.4|1209.15|1198.35|1209.3|1198.5|1209.15|1198.35|3
1644478490000|2022-02-10 07:34:50|1209.34|1198.54|1209.34|1198.54|1209.34|1198.54|1209.34|1198.54|1
1644478500000|2022-02-10 07:35:00|1209.22|1198.42|1209.22|1198.42|1209.5|1198.7|1209.22|1198.42|4
1644478510000|2022-02-10 07:35:10|1209.37|1198.57|1209.37|1198.57|1209.37|1198.57|1209.37|1198.57|1
1644478520000|2022-02-10 07:35:20|1209.32|1198.52|1208.88|1198.08|1209.32|1198.52|1208.88|1198.08|4
1644478530000|2022-02-10 07:35:30|1208.8|1198|1209.25|1198.45|1209.27|1198.47|1208.8|1198|4
1644478540000|2022-02-10 07:35:40|1209.6|1198.8|1209.52|1198.72|1209.6|1198.8|1209.52|1198.72|2
1644478550000|2022-02-10 07:35:50|1209.43|1198.63|1208.57|1197.77|1209.43|1198.63|1208.57|1197.77|2
1644478560000|2022-02-10 07:36:00|1209.43|1198.63|1208.6|1197.8|1209.43|1198.63|1208.55|1197.75|7
1644478570000|2022-02-10 07:36:10|1208.61|1197.81|1208.61|1197.81|1208.61|1197.81|1208.61|1197.81|1
1644478580000|2022-02-10 07:36:20|1208.57|1197.77|1208.52|1197.72|1208.57|1197.77|1208.52|1197.72|2
1644478590000|2022-02-10 07:36:30|1208.39|1197.59|1208.39|1197.59|1208.39|1197.59|1208.39|1197.59|1
1644478600000|2022-02-10 07:36:40|1208.11|1197.31|1207.85|1197.05|1208.11|1197.31|1207.84|1197.04|7
1644478610000|2022-02-10 07:36:50|1207.84|1197.04|1207.84|1197.04|1207.84|1197.04|1207.84|1197.04|1
1644478620000|2022-02-10 07:37:00|1207.65|1196.85|1207.65|1196.85|1207.65|1196.85|1207.65|1196.85|1
1644478630000|2022-02-10 07:37:10|1207.9|1197.1|1208.52|1197.72|1208.52|1197.72|1207.9|1197.1|6
1644478650000|2022-02-10 07:37:30|1208.1|1197.3|1209.16|1198.36|1209.32|1198.52|1208.1|1197.3|8
1644478680000|2022-02-10 07:38:00|1209.5|1198.7|1209.32|1198.52|1209.5|1198.7|1209.32|1198.52|2
1644478690000|2022-02-10 07:38:10|1209.29|1198.49|1209.29|1198.49|1209.29|1198.49|1209.29|1198.49|1
1644478700000|2022-02-10 07:38:20|1209.35|1198.55|1209.35|1198.55|1209.57|1198.77|1209.35|1198.55|3
1644478710000|2022-02-10 07:38:30|1209.34|1198.54|1209.35|1198.55|1209.57|1198.77|1209.34|1198.54|3
1644478740000|2022-02-10 07:39:00|1209.28|1198.48|1209.29|1198.49|1209.29|1198.49|1209.28|1198.48|2
1644478750000|2022-02-10 07:39:10|1209.28|1198.48|1209.5|1198.7|1209.5|1198.7|1209.17|1198.37|11
1644478780000|2022-02-10 07:39:40|1209.18|1198.38|1209.18|1198.38|1209.18|1198.38|1209.18|1198.38|1
1644478790000|2022-02-10 07:39:50|1209.5|1198.7|1209.47|1198.67|1209.5|1198.7|1209.47|1198.67|2
1644478800000|2022-02-10 07:40:00|1209.34|1198.54|1209.12|1198.32|1209.62|1198.82|1209.12|1198.32|4
1644478810000|2022-02-10 07:40:10|1209.41|1198.61|1209.41|1198.61|1209.41|1198.61|1209.41|1198.61|1
1644478820000|2022-02-10 07:40:20|1209.47|1198.67|1208.9|1198.1|1209.47|1198.67|1208.9|1198.1|3
1644478830000|2022-02-10 07:40:30|1209.18|1198.38|1208.61|1197.81|1209.18|1198.38|1208.61|1197.81|2
1644478850000|2022-02-10 07:40:50|1208.58|1197.78|1209.01|1198.21|1209.01|1198.21|1208.58|1197.78|3
1644478860000|2022-02-10 07:41:00|1209|1198.2|1209|1198.2|1209|1198.2|1209|1198.2|1
1644478880000|2022-02-10 07:41:20|1209.01|1198.21|1209.26|1198.46|1209.26|1198.46|1209.01|1198.21|2
1644478910000|2022-02-10 07:41:50|1209.51|1198.71|1208.9|1198.1|1209.51|1198.71|1208.9|1198.1|4
1644478920000|2022-02-10 07:42:00|1208.6|1197.8|1207.9|1197.1|1208.6|1197.8|1207.84|1197.04|7
1644478930000|2022-02-10 07:42:10|1208.4|1197.6|1208.5|1197.7|1208.5|1197.7|1208.15|1197.35|4
1644478940000|2022-02-10 07:42:20|1208|1197.2|1208.42|1197.62|1208.5|1197.7|1208|1197.2|6
1644478950000|2022-02-10 07:42:30|1208.15|1197.35|1208.57|1197.77|1208.57|1197.77|1208.15|1197.35|2
1644478960000|2022-02-10 07:42:40|1208.67|1197.87|1208.67|1197.87|1208.75|1197.95|1208.67|1197.87|3
1644478970000|2022-02-10 07:42:50|1208.65|1197.85|1208.65|1197.85|1208.65|1197.85|1208.65|1197.85|1
1644478980000|2022-02-10 07:43:00|1208.44|1197.64|1208.44|1197.64|1208.44|1197.64|1208.44|1197.64|1
1644478990000|2022-02-10 07:43:10|1208.69|1197.89|1208.69|1197.89|1208.69|1197.89|1208.69|1197.89|1
1644479010000|2022-02-10 07:43:30|1208.78|1197.98|1209.06|1198.26|1209.06|1198.26|1208.78|1197.98|2
1644479020000|2022-02-10 07:43:40|1208.99|1198.19|1208.82|1198.02|1208.99|1198.19|1208.4|1197.6|4
1644479030000|2022-02-10 07:43:50|1208.4|1197.6|1208.36|1197.56|1208.4|1197.6|1208.34|1197.54|3
1644479040000|2022-02-10 07:44:00|1208.4|1197.6|1208.82|1198.02|1208.9|1198.1|1208.4|1197.6|4
1644479050000|2022-02-10 07:44:10|1208.72|1197.92|1208.72|1197.92|1208.72|1197.92|1208.72|1197.92|1
1644479060000|2022-02-10 07:44:20|1208.82|1198.02|1208.69|1197.89|1208.82|1198.02|1208.69|1197.89|2
1644479100000|2022-02-10 07:45:00|1208.4|1197.6|1208.9|1198.1|1208.9|1198.1|1208.4|1197.6|4
1644479110000|2022-02-10 07:45:10|1208.73|1197.93|1208.82|1198.02|1208.9|1198.1|1208.73|1197.93|4
1644479150000|2022-02-10 07:45:50|1208.4|1197.6|1208.84|1198.04|1208.84|1198.04|1208.34|1197.54|3
1644479160000|2022-02-10 07:46:00|1208.86|1198.06|1208.8|1198|1208.9|1198.1|1208.8|1198|4
1644479170000|2022-02-10 07:46:10|1208.9|1198.1|1208.9|1198.1|1208.9|1198.1|1208.85|1198.05|4
1644479180000|2022-02-10 07:46:20|1209.4|1198.6|1209.4|1198.6|1209.52|1198.72|1209.09|1198.29|5
1644479190000|2022-02-10 07:46:30|1209.52|1198.72|1209.52|1198.72|1209.52|1198.72|1209.52|1198.72|1
1644479200000|2022-02-10 07:46:40|1209.4|1198.6|1209.54|1198.74|1209.6|1198.8|1209.4|1198.6|4
1644479210000|2022-02-10 07:46:50|1209.67|1198.87|1209.93|1199.13|1209.93|1199.13|1209.67|1198.87|3
1644479220000|2022-02-10 07:47:00|1209.97|1199.17|1210.07|1199.27|1210.07|1199.27|1209.97|1199.17|4
1644479230000|2022-02-10 07:47:10|1210.15|1199.35|1210.12|1199.32|1210.15|1199.35|1210.12|1199.32|2
1644479240000|2022-02-10 07:47:20|1210.55|1199.75|1210.55|1199.75|1210.63|1199.83|1210.13|1199.33|5
1644479260000|2022-02-10 07:47:40|1210.68|1199.88|1210.15|1199.35|1210.68|1199.88|1210.15|1199.35|4
1644479270000|2022-02-10 07:47:50|1210.55|1199.75|1210.55|1199.75|1210.55|1199.75|1210.55|1199.75|1
1644479280000|2022-02-10 07:48:00|1210.75|1199.95|1210.75|1199.95|1210.75|1199.95|1210.75|1199.95|1
1644479290000|2022-02-10 07:48:10|1210.65|1199.85|1210.65|1199.85|1210.65|1199.85|1210.65|1199.85|1
1644479300000|2022-02-10 07:48:20|1210.94|1200.14|1211.4|1200.6|1211.4|1200.6|1210.9|1200.1|6
1644479310000|2022-02-10 07:48:30|1211.18|1200.38|1211.43|1200.63|1211.61|1200.81|1211.07|1200.27|11
1644479320000|2022-02-10 07:48:40|1211.53|1200.73|1211.53|1200.73|1211.53|1200.73|1211.53|1200.73|1
1644479330000|2022-02-10 07:48:50|1211.43|1200.63|1211.43|1200.63|1211.43|1200.63|1211.43|1200.63|1
1644479340000|2022-02-10 07:49:00|1211.11|1200.31|1211.82|1201.02|1211.82|1201.02|1211.11|1200.31|4
1644479360000|2022-02-10 07:49:20|1211.72|1200.92|1211.9|1201.1|1211.9|1201.1|1211.72|1200.92|3
1644479370000|2022-02-10 07:49:30|1212.4|1201.6|1212.19|1201.39|1212.44|1201.64|1211.84|1201.04|9
1644479380000|2022-02-10 07:49:40|1212.44|1201.64|1212.19|1201.39|1212.44|1201.64|1211.94|1201.14|3
1644479390000|2022-02-10 07:49:50|1211.94|1201.14|1211.9|1201.1|1211.94|1201.14|1211.9|1201.1|2
1644479400000|2022-02-10 07:50:00|1211.8|1201|1211.9|1201.1|1211.9|1201.1|1211.8|1201|3
1644479410000|2022-02-10 07:50:10|1212.4|1201.6|1212.14|1201.34|1212.44|1201.64|1212.14|1201.34|3
1644479420000|2022-02-10 07:50:20|1212.12|1201.32|1212.39|1201.59|1212.57|1201.77|1212.12|1201.32|9
1644479430000|2022-02-10 07:50:30|1212.72|1201.92|1212.72|1201.92|1212.72|1201.92|1212.4|1201.6|4
1644479450000|2022-02-10 07:50:50|1212.4|1201.6|1212.97|1202.17|1212.97|1202.17|1212.4|1201.6|3
1644479460000|2022-02-10 07:51:00|1212.9|1202.1|1212.82|1202.02|1213.54|1202.74|1212.82|1202.02|7
1644479490000|2022-02-10 07:51:30|1213.15|1202.35|1212.82|1202.02|1213.29|1202.49|1212.82|1202.02|6
1644479500000|2022-02-10 07:51:40|1212.79|1201.99|1212.79|1201.99|1212.79|1201.99|1212.79|1201.99|1
1644479510000|2022-02-10 07:51:50|1212.82|1202.02|1212.9|1202.1|1212.9|1202.1|1212.57|1201.77|4
1644479520000|2022-02-10 07:52:00|1213.9|1203.1|1212.9|1202.1|1213.9|1203.1|1212.9|1202.1|9
1644479530000|2022-02-10 07:52:10|1212.81|1202.01|1213.4|1202.6|1213.9|1203.1|1212.81|1202.01|5
1644479540000|2022-02-10 07:52:20|1212.9|1202.1|1212.9|1202.1|1212.9|1202.1|1212.75|1201.95|3
1644479550000|2022-02-10 07:52:30|1212.84|1202.04|1212.9|1202.1|1212.9|1202.1|1212.84|1202.04|2
1644479580000|2022-02-10 07:53:00|1212.75|1201.95|1212.7|1201.9|1212.75|1201.95|1212.25|1201.45|3
1644479590000|2022-02-10 07:53:10|1212.82|1202.02|1212.78|1201.98|1212.82|1202.02|1212.78|1201.98|2
1644479600000|2022-02-10 07:53:20|1212.75|1201.95|1213.49|1202.69|1213.49|1202.69|1212.75|1201.95|5
1644479610000|2022-02-10 07:53:30|1213.21|1202.41|1212.9|1202.1|1213.45|1202.65|1212.9|1202.1|5
1644479630000|2022-02-10 07:53:50|1213.4|1202.6|1213.17|1202.37|1213.45|1202.65|1213.17|1202.37|3
1644479640000|2022-02-10 07:54:00|1213.26|1202.46|1213.75|1202.95|1213.75|1202.95|1213.25|1202.45|10
1644479660000|2022-02-10 07:54:20|1213.65|1202.85|1213.56|1202.76|1213.75|1202.95|1213.36|1202.56|4
1644479670000|2022-02-10 07:54:30|1213.25|1202.45|1213.56|1202.76|1213.75|1202.95|1213.25|1202.45|4
1644479680000|2022-02-10 07:54:40|1213.54|1202.74|1213.54|1202.74|1213.54|1202.74|1213.54|1202.74|1
1644479700000|2022-02-10 07:55:00|1213.29|1202.49|1213.56|1202.76|1213.65|1202.85|1213.29|1202.49|4
1644479710000|2022-02-10 07:55:10|1213.15|1202.35|1214.1|1203.3|1214.41|1203.61|1213.15|1202.35|8
1644479720000|2022-02-10 07:55:20|1214.09|1203.29|1214.09|1203.29|1214.09|1203.29|1214.09|1203.29|1
1644479730000|2022-02-10 07:55:30|1214.1|1203.3|1214.43|1203.63|1214.68|1203.88|1214.1|1203.3|4
1644479740000|2022-02-10 07:55:40|1214.49|1203.69|1214.49|1203.69|1214.49|1203.69|1214.49|1203.69|1
1644479760000|2022-02-10 07:56:00|1214.42|1203.62|1214.49|1203.69|1214.49|1203.69|1214.42|1203.62|2
1644479770000|2022-02-10 07:56:10|1214.32|1203.52|1214.32|1203.52|1214.32|1203.52|1214|1203.2|3
1644479780000|2022-02-10 07:56:20|1214.6|1203.8|1214.8|1204|1215.09|1204.29|1214.1|1203.3|9
1644479790000|2022-02-10 07:56:30|1214.32|1203.52|1214.32|1203.52|1214.5|1203.7|1214.32|1203.52|3
1644479810000|2022-02-10 07:56:50|1214.29|1203.49|1214.29|1203.49|1214.29|1203.49|1214.29|1203.49|1
1644479820000|2022-02-10 07:57:00|1214|1203.2|1214.25|1203.45|1214.5|1203.7|1214|1203.2|8
1644479830000|2022-02-10 07:57:10|1214|1203.2|1213.71|1202.91|1214|1203.2|1213.71|1202.91|3
1644479850000|2022-02-10 07:57:30|1213.4|1202.6|1213.82|1203.02|1214.43|1203.63|1213.4|1202.6|10
1644479860000|2022-02-10 07:57:40|1213.8|1203|1214.15|1203.35|1214.43|1203.63|1213.68|1202.88|5
1644479870000|2022-02-10 07:57:50|1213.82|1203.02|1213.82|1203.02|1213.82|1203.02|1213.82|1203.02|1
1644479880000|2022-02-10 07:58:00|1213.85|1203.05|1213.74|1202.94|1213.85|1203.05|1213.74|1202.94|4
1644479890000|2022-02-10 07:58:10|1213.9|1203.1|1213.82|1203.02|1213.9|1203.1|1213.67|1202.87|6
1644479900000|2022-02-10 07:58:20|1213.4|1202.6|1213.9|1203.1|1213.9|1203.1|1213.4|1202.6|3
1644479910000|2022-02-10 07:58:30|1213.79|1202.99|1213.82|1203.02|1213.9|1203.1|1213.71|1202.91|5
1644479920000|2022-02-10 07:58:40|1213.57|1202.77|1213.82|1203.02|1213.82|1203.02|1213.57|1202.77|3
1644479930000|2022-02-10 07:58:50|1213.73|1202.93|1213.82|1203.02|1213.82|1203.02|1213.73|1202.93|2
1644479940000|2022-02-10 07:59:00|1213.61|1202.81|1213.82|1203.02|1213.82|1203.02|1213.61|1202.81|2
1644479950000|2022-02-10 07:59:10|1213.4|1202.6|1214.61|1203.81|1214.61|1203.81|1213.4|1202.6|2
1644479960000|2022-02-10 07:59:20|1214.18|1203.38|1214.69|1203.89|1214.69|1203.89|1214.18|1203.38|3
1644479970000|2022-02-10 07:59:30|1214.41|1203.61|1214.41|1203.61|1214.41|1203.61|1214.41|1203.61|1
1644479980000|2022-02-10 07:59:40|1214.69|1203.89|1214.69|1203.89|1214.69|1203.89|1214.69|1203.89|1
1644479990000|2022-02-10 07:59:50|1214.4|1203.6|1214.44|1203.64|1214.69|1203.89|1214.33|1203.53|6
1644480000000|2022-02-10 08:00:00|1214.55|1203.75|1214.69|1203.89|1214.69|1203.89|1214.55|1203.75|3
1644480010000|2022-02-10 08:00:10|1214.44|1203.64|1213.73|1202.93|1214.69|1203.89|1213.73|1202.93|5
1644480020000|2022-02-10 08:00:20|1213.82|1203.02|1213.82|1203.02|1213.82|1203.02|1213.69|1202.89|4
1644480030000|2022-02-10 08:00:30|1213.4|1202.6|1213.82|1203.02|1213.9|1203.1|1212.9|1202.1|7
1644480060000|2022-02-10 08:01:00|1213.4|1202.6|1212.9|1202.1|1213.4|1202.6|1212.9|1202.1|2
1644480080000|2022-02-10 08:01:20|1212.86|1202.06|1212.9|1202.1|1212.9|1202.1|1212.86|1202.06|2
1644480090000|2022-02-10 08:01:30|1212.72|1201.92|1213.18|1202.38|1213.65|1202.85|1212.4|1201.6|6
1644480100000|2022-02-10 08:01:40|1213.65|1202.85|1213.4|1202.6|1213.9|1203.1|1212.9|1202.1|6
1644480110000|2022-02-10 08:01:50|1212.9|1202.1|1213.42|1202.62|1213.42|1202.62|1212.65|1201.85|9
1644480120000|2022-02-10 08:02:00|1213.31|1202.51|1213.9|1203.1|1213.9|1203.1|1212.55|1201.75|5
1644480130000|2022-02-10 08:02:10|1213.65|1202.85|1213.69|1202.89|1213.69|1202.89|1213.65|1202.85|2
1644480140000|2022-02-10 08:02:20|1213.4|1202.6|1212.9|1202.1|1213.4|1202.6|1212.9|1202.1|3
1644480150000|2022-02-10 08:02:30|1213.4|1202.6|1212.9|1202.1|1213.4|1202.6|1212.9|1202.1|2
1644480160000|2022-02-10 08:02:40|1213.4|1202.6|1213.8|1203|1213.8|1203|1213.2|1202.4|7
1644480170000|2022-02-10 08:02:50|1213.82|1203.02|1213.82|1203.02|1213.82|1203.02|1213.82|1203.02|1
1644480180000|2022-02-10 08:03:00|1213.78|1202.98|1213.9|1203.1|1213.9|1203.1|1213.78|1202.98|2
1644480190000|2022-02-10 08:03:10|1213.51|1202.71|1213.69|1202.89|1213.69|1202.89|1213.05|1202.25|4
1644480200000|2022-02-10 08:03:20|1213.65|1202.85|1213.65|1202.85|1213.65|1202.85|1213.65|1202.85|1
1644480210000|2022-02-10 08:03:30|1213.69|1202.89|1212.9|1202.1|1213.69|1202.89|1212.9|1202.1|3
1644480220000|2022-02-10 08:03:40|1212.27|1201.47|1212.22|1201.42|1212.33|1201.53|1212.12|1201.32|6
1644480230000|2022-02-10 08:03:50|1211.9|1201.1|1211.55|1200.75|1211.9|1201.1|1211.55|1200.75|4
1644480240000|2022-02-10 08:04:00|1211.36|1200.56|1210.65|1199.85|1211.36|1200.56|1210.65|1199.85|6
1644480250000|2022-02-10 08:04:10|1211.15|1200.35|1210.9|1200.1|1211.4|1200.6|1210.9|1200.1|3
1644480260000|2022-02-10 08:04:20|1210.85|1200.05|1210.65|1199.85|1210.85|1200.05|1210.65|1199.85|2
1644480270000|2022-02-10 08:04:30|1210.57|1199.77|1210.56|1199.76|1210.57|1199.77|1210.56|1199.76|2
1644480290000|2022-02-10 08:04:50|1210.65|1199.85|1211.15|1200.35|1211.15|1200.35|1210.65|1199.85|2
1644480300000|2022-02-10 08:05:00|1211.24|1200.44|1210.8|1200|1211.31|1200.51|1210.64|1199.84|10
1644480310000|2022-02-10 08:05:10|1210.65|1199.85|1210.43|1199.63|1210.65|1199.85|1210.29|1199.49|6
1644480320000|2022-02-10 08:05:20|1210.15|1199.35|1210.43|1199.63|1210.43|1199.63|1210.15|1199.35|4
1644480330000|2022-02-10 08:05:30|1210.4|1199.6|1210.46|1199.66|1210.65|1199.85|1210.15|1199.35|5
1644480340000|2022-02-10 08:05:40|1210.11|1199.31|1210.42|1199.62|1210.42|1199.62|1210.11|1199.31|2
1644480360000|2022-02-10 08:06:00|1210.57|1199.77|1211.09|1200.29|1211.09|1200.29|1210.15|1199.35|3
1644480380000|2022-02-10 08:06:20|1211.08|1200.28|1211.28|1200.48|1211.28|1200.48|1211.08|1200.28|2
1644480390000|2022-02-10 08:06:30|1211.4|1200.6|1211.4|1200.6|1211.4|1200.6|1211.4|1200.6|1
1644480400000|2022-02-10 08:06:40|1211.49|1200.69|1211.65|1200.85|1211.65|1200.85|1211.49|1200.69|3
1644480420000|2022-02-10 08:07:00|1211.62|1200.82|1211.85|1201.05|1211.85|1201.05|1211.09|1200.29|7
1644480440000|2022-02-10 08:07:20|1211.59|1200.79|1211.82|1201.02|1212.16|1201.36|1211.5|1200.7|6
1644480450000|2022-02-10 08:07:30|1211.79|1200.99|1211.82|1201.02|1211.82|1201.02|1211.79|1200.99|2
1644480460000|2022-02-10 08:07:40|1212.07|1201.27|1212.22|1201.42|1212.22|1201.42|1212.07|1201.27|2
1644480480000|2022-02-10 08:08:00|1212.5|1201.7|1212.43|1201.63|1212.5|1201.7|1212.4|1201.6|3
1644480500000|2022-02-10 08:08:20|1212.03|1201.23|1213.46|1202.66|1213.46|1202.66|1212.03|1201.23|6
1644480510000|2022-02-10 08:08:30|1213.05|1202.25|1212.77|1201.97|1213.05|1202.25|1212.77|1201.97|4
1644480520000|2022-02-10 08:08:40|1212.68|1201.88|1212.77|1201.97|1212.77|1201.97|1212.68|1201.88|4
1644480530000|2022-02-10 08:08:50|1212.65|1201.85|1212.62|1201.82|1212.77|1201.97|1212.62|1201.82|4
1644480540000|2022-02-10 08:09:00|1212.75|1201.95|1212.75|1201.95|1212.75|1201.95|1212.75|1201.95|1
1644480550000|2022-02-10 08:09:10|1212.39|1201.59|1212.39|1201.59|1212.39|1201.59|1212.39|1201.59|1
1644480570000|2022-02-10 08:09:30|1212.7|1201.9|1212.7|1201.9|1212.7|1201.9|1212.7|1201.9|1
1644480580000|2022-02-10 08:09:40|1212.57|1201.77|1212.33|1201.53|1212.69|1201.89|1212.33|1201.53|4
1644480590000|2022-02-10 08:09:50|1212.25|1201.45|1212.25|1201.45|1212.25|1201.45|1212.25|1201.45|1
1644480600000|2022-02-10 08:10:00|1212.3|1201.5|1212.59|1201.79|1212.59|1201.79|1212.06|1201.26|9
1644480610000|2022-02-10 08:10:10|1212.78|1201.98|1212.91|1202.11|1213.41|1202.61|1212.78|1201.98|9
1644480630000|2022-02-10 08:10:30|1212.51|1201.71|1213.16|1202.36|1213.23|1202.43|1212.51|1201.71|5
1644480640000|2022-02-10 08:10:40|1213.34|1202.54|1213.34|1202.54|1213.34|1202.54|1213.34|1202.54|1
1644480650000|2022-02-10 08:10:50|1213.52|1202.72|1213.52|1202.72|1213.6|1202.8|1213.52|1202.72|3
1644480660000|2022-02-10 08:11:00|1213.6|1202.8|1213.41|1202.61|1213.6|1202.8|1212.8|1202|7
1644480670000|2022-02-10 08:11:10|1213.42|1202.62|1212.74|1201.94|1213.42|1202.62|1212.6|1201.8|8
1644480680000|2022-02-10 08:11:20|1212.85|1202.05|1212.75|1201.95|1212.85|1202.05|1212.75|1201.95|3
1644480690000|2022-02-10 08:11:30|1212.85|1202.05|1212.74|1201.94|1212.85|1202.05|1212.74|1201.94|2
1644480710000|2022-02-10 08:11:50|1212.8|1202|1214.62|1203.82|1214.7|1203.9|1212.8|1202|11
1644480720000|2022-02-10 08:12:00|1214.6|1203.8|1215.09|1204.29|1215.34|1204.54|1214.03|1203.23|9
1644480730000|2022-02-10 08:12:10|1215.15|1204.35|1215.45|1204.65|1215.55|1204.75|1215.15|1204.35|4
1644480740000|2022-02-10 08:12:20|1215.3|1204.5|1215.4|1204.6|1215.5|1204.7|1215.3|1204.5|6
1644480750000|2022-02-10 08:12:30|1215.56|1204.76|1214.9|1204.1|1215.56|1204.76|1214.9|1204.1|4
1644480760000|2022-02-10 08:12:40|1214.79|1203.99|1214.56|1203.76|1214.9|1204.1|1214.56|1203.76|4
1644480770000|2022-02-10 08:12:50|1214.64|1203.84|1214.48|1203.68|1214.64|1203.84|1214.14|1203.34|6
1644480780000|2022-02-10 08:13:00|1214.34|1203.54|1214.7|1203.9|1214.7|1203.9|1214.34|1203.54|5
1644480790000|2022-02-10 08:13:10|1214.57|1203.77|1214.7|1203.9|1215.3|1204.5|1214.57|1203.77|6
1644480800000|2022-02-10 08:13:20|1215.2|1204.4|1215|1204.2|1215.5|1204.7|1214.89|1204.09|11
1644480810000|2022-02-10 08:13:30|1214.9|1204.1|1214.9|1204.1|1214.9|1204.1|1214.9|1204.1|1
1644480820000|2022-02-10 08:13:40|1214.6|1203.8|1214.52|1203.72|1214.6|1203.8|1214.52|1203.72|2
1644480830000|2022-02-10 08:13:50|1214.55|1203.75|1214.47|1203.67|1214.55|1203.75|1214.47|1203.67|4
1644480840000|2022-02-10 08:14:00|1214.55|1203.75|1214.34|1203.54|1214.55|1203.75|1214.05|1203.25|4
1644480860000|2022-02-10 08:14:20|1214.5|1203.7|1214.32|1203.52|1214.5|1203.7|1214.32|1203.52|2
1644480870000|2022-02-10 08:14:30|1214.42|1203.62|1214.25|1203.45|1214.42|1203.62|1214.25|1203.45|3
1644480880000|2022-02-10 08:14:40|1214.05|1203.25|1214.3|1203.5|1214.55|1203.75|1214.05|1203.25|3
1644480890000|2022-02-10 08:14:50|1214.6|1203.8|1215.39|1204.59|1215.39|1204.59|1214.35|1203.55|5
1644480900000|2022-02-10 08:15:00|1215.08|1204.28|1215.5|1204.7|1215.6|1204.8|1215.08|1204.28|3
1644480910000|2022-02-10 08:15:10|1215.6|1204.8|1215.5|1204.7|1215.6|1204.8|1215.5|1204.7|2
1644480920000|2022-02-10 08:15:20|1215.6|1204.8|1214.6|1203.8|1215.6|1204.8|1214.6|1203.8|4
1644480940000|2022-02-10 08:15:40|1214.52|1203.72|1214.6|1203.8|1214.6|1203.8|1214.52|1203.72|4
1644480950000|2022-02-10 08:15:50|1214.52|1203.72|1214.52|1203.72|1214.52|1203.72|1214.52|1203.72|1
1644480960000|2022-02-10 08:16:00|1214.1|1203.3|1213.95|1203.15|1214.1|1203.3|1213.95|1203.15|2
1644480970000|2022-02-10 08:16:10|1214.37|1203.57|1214.27|1203.47|1214.37|1203.57|1214.24|1203.44|5
1644480980000|2022-02-10 08:16:20|1214.35|1203.55|1214.59|1203.79|1215.25|1204.45|1214.03|1203.23|12
1644480990000|2022-02-10 08:16:30|1214.71|1203.91|1214.57|1203.77|1214.71|1203.91|1214.57|1203.77|4
1644481000000|2022-02-10 08:16:40|1214.6|1203.8|1214.6|1203.8|1214.68|1203.88|1214.18|1203.38|6
1644481020000|2022-02-10 08:17:00|1214.18|1203.38|1214.68|1203.88|1214.75|1203.95|1214.18|1203.38|5
1644481030000|2022-02-10 08:17:10|1214.9|1204.1|1215.5|1204.7|1215.5|1204.7|1214.9|1204.1|3
1644481040000|2022-02-10 08:17:20|1215.15|1204.35|1215.15|1204.35|1215.23|1204.43|1214.73|1203.93|6
1644481070000|2022-02-10 08:17:50|1215.5|1204.7|1215.29|1204.49|1215.5|1204.7|1215.29|1204.49|2
1644481080000|2022-02-10 08:18:00|1215.65|1204.85|1215.55|1204.75|1215.65|1204.85|1215.55|1204.75|2
1644481090000|2022-02-10 08:18:10|1215.4|1204.6|1215.4|1204.6|1215.4|1204.6|1215.4|1204.6|1
1644481100000|2022-02-10 08:18:20|1215.25|1204.45|1215.25|1204.45|1215.25|1204.45|1215.25|1204.45|1
1644481110000|2022-02-10 08:18:30|1215.77|1204.97|1215.29|1204.49|1215.77|1204.97|1215.28|1204.48|4
1644481130000|2022-02-10 08:18:50|1215|1204.2|1216.53|1205.73|1216.53|1205.73|1215|1204.2|6
1644481140000|2022-02-10 08:19:00|1216.15|1205.35|1216.98|1206.18|1216.98|1206.18|1216.15|1205.35|5
1644481150000|2022-02-10 08:19:10|1216.9|1206.1|1218.05|1207.25|1218.05|1207.25|1216.9|1206.1|11
1644481160000|2022-02-10 08:19:20|1218.15|1207.35|1218.13|1207.33|1218.28|1207.48|1218.03|1207.23|5
1644481170000|2022-02-10 08:19:30|1218.1|1207.3|1218.13|1207.33|1218.25|1207.45|1218.01|1207.21|5
1644481190000|2022-02-10 08:19:50|1218.25|1207.45|1218.12|1207.32|1218.25|1207.45|1218.12|1207.32|2
1644481200000|2022-02-10 08:20:00|1218.01|1207.21|1217.8|1207|1218.01|1207.21|1217.8|1207|5
1644481210000|2022-02-10 08:20:10|1217.05|1206.25|1217.4|1206.6|1217.73|1206.93|1217.05|1206.25|5
1644481220000|2022-02-10 08:20:20|1217.24|1206.44|1217.21|1206.41|1217.5|1206.7|1217.21|1206.41|4
1644481230000|2022-02-10 08:20:30|1217.32|1206.52|1217.65|1206.85|1217.65|1206.85|1217.32|1206.52|5
1644481240000|2022-02-10 08:20:40|1217.69|1206.89|1217.7|1206.9|1217.7|1206.9|1217.69|1206.89|2
1644481250000|2022-02-10 08:20:50|1217.95|1207.15|1217.5|1206.7|1217.95|1207.15|1217.5|1206.7|4
1644481260000|2022-02-10 08:21:00|1217.6|1206.8|1217.45|1206.65|1217.6|1206.8|1217.45|1206.65|3
1644481270000|2022-02-10 08:21:10|1217.6|1206.8|1217.6|1206.8|1217.6|1206.8|1217.6|1206.8|1
1644481280000|2022-02-10 08:21:20|1217.35|1206.55|1217.45|1206.65|1217.7|1206.9|1217.35|1206.55|4
1644481290000|2022-02-10 08:21:30|1217.25|1206.45|1217.25|1206.45|1217.25|1206.45|1217.25|1206.45|1
1644481300000|2022-02-10 08:21:40|1217.45|1206.65|1217.41|1206.61|1217.7|1206.9|1217.41|1206.61|3
1644481310000|2022-02-10 08:21:50|1217.45|1206.65|1217.45|1206.65|1217.7|1206.9|1217.45|1206.65|3
1644481320000|2022-02-10 08:22:00|1217.41|1206.61|1217.45|1206.65|1217.7|1206.9|1217.12|1206.32|7
1644481340000|2022-02-10 08:22:20|1217.46|1206.66|1217.99|1207.19|1218|1207.2|1217.46|1206.66|4
1644481350000|2022-02-10 08:22:30|1218.02|1207.22|1218.21|1207.41|1218.21|1207.41|1218.02|1207.22|3
1644481360000|2022-02-10 08:22:40|1218.06|1207.26|1218.28|1207.48|1218.4|1207.6|1217.96|1207.16|15
1644481390000|2022-02-10 08:23:10|1218.13|1207.33|1218.15|1207.35|1218.15|1207.35|1218.13|1207.33|2
1644481400000|2022-02-10 08:23:20|1218.13|1207.33|1218.33|1207.53|1218.79|1207.99|1218.13|1207.33|7
1644481410000|2022-02-10 08:23:30|1218.15|1207.35|1218.18|1207.38|1218.29|1207.49|1218.15|1207.35|7
1644481420000|2022-02-10 08:23:40|1218.02|1207.22|1218.02|1207.22|1218.02|1207.22|1218.02|1207.22|1
1644481430000|2022-02-10 08:23:50|1218.14|1207.34|1218.14|1207.34|1218.14|1207.34|1218.14|1207.34|1
1644481440000|2022-02-10 08:24:00|1218.26|1207.46|1218.33|1207.53|1218.33|1207.53|1218.14|1207.34|4
1644481450000|2022-02-10 08:24:10|1218.36|1207.56|1218.36|1207.56|1218.36|1207.56|1218.33|1207.53|3
1644481460000|2022-02-10 08:24:20|1218.31|1207.51|1218.41|1207.61|1218.45|1207.65|1218.31|1207.51|7
1644481470000|2022-02-10 08:24:30|1218.38|1207.58|1218.41|1207.61|1218.45|1207.65|1218.21|1207.41|15
1644481480000|2022-02-10 08:24:40|1218.35|1207.55|1218.9|1208.1|1218.9|1208.1|1218.35|1207.55|6
1644481490000|2022-02-10 08:24:50|1218.79|1207.99|1218.3|1207.5|1218.79|1207.99|1218.05|1207.25|6
1644481500000|2022-02-10 08:25:00|1218.1|1207.3|1218.3|1207.5|1218.39|1207.59|1218.1|1207.3|3
1644481520000|2022-02-10 08:25:20|1218.35|1207.55|1218.35|1207.55|1218.35|1207.55|1218.35|1207.55|1
1644481530000|2022-02-10 08:25:30|1218.34|1207.54|1218.34|1207.54|1218.35|1207.55|1218.3|1207.5|8
1644481540000|2022-02-10 08:25:40|1218.35|1207.55|1218.36|1207.56|1218.36|1207.56|1218.35|1207.55|8
1644481550000|2022-02-10 08:25:50|1218.35|1207.55|1218.3|1207.5|1218.4|1207.6|1218.26|1207.46|8
1644481560000|2022-02-10 08:26:00|1218.1|1207.3|1218.35|1207.55|1218.36|1207.56|1218.1|1207.3|3
1644481570000|2022-02-10 08:26:10|1218.1|1207.3|1218.27|1207.47|1218.39|1207.59|1218.1|1207.3|3
1644481580000|2022-02-10 08:26:20|1217.9|1207.1|1217.7|1206.9|1218.02|1207.22|1217.7|1206.9|6
1644481590000|2022-02-10 08:26:30|1217.69|1206.89|1217.54|1206.74|1217.7|1206.9|1217.54|1206.74|4
1644481600000|2022-02-10 08:26:40|1217.25|1206.45|1217.77|1206.97|1217.93|1207.13|1217.25|1206.45|3
1644481610000|2022-02-10 08:26:50|1217.55|1206.75|1217.45|1206.65|1217.89|1207.09|1217.45|1206.65|10
1644481620000|2022-02-10 08:27:00|1217.7|1206.9|1217.45|1206.65|1217.7|1206.9|1217.45|1206.65|4
1644481640000|2022-02-10 08:27:20|1217.63|1206.83|1217.85|1207.05|1218.09|1207.29|1217.63|1206.83|6
1644481650000|2022-02-10 08:27:30|1217.94|1207.14|1218.04|1207.24|1218.04|1207.24|1217.94|1207.14|3
1644481670000|2022-02-10 08:27:50|1218.08|1207.28|1218.08|1207.28|1218.08|1207.28|1218.08|1207.28|1
1644481680000|2022-02-10 08:28:00|1218.37|1207.57|1218.25|1207.45|1218.37|1207.57|1218.15|1207.35|4
1644481690000|2022-02-10 08:28:10|1218.24|1207.44|1218.25|1207.45|1218.25|1207.45|1218.24|1207.44|4
1644481700000|2022-02-10 08:28:20|1218.24|1207.44|1219.92|1209.12|1219.92|1209.12|1218.24|1207.44|13
1644481710000|2022-02-10 08:28:30|1220.02|1209.22|1220.05|1209.25|1220.9|1210.1|1219.75|1208.95|8
1644481720000|2022-02-10 08:28:40|1220.35|1209.55|1220.21|1209.41|1220.35|1209.55|1220.2|1209.4|4
1644481730000|2022-02-10 08:28:50|1220.27|1209.47|1220.27|1209.47|1220.27|1209.47|1220.27|1209.47|1
1644481740000|2022-02-10 08:29:00|1220.29|1209.49|1219.9|1209.1|1220.29|1209.49|1219.9|1209.1|3
1644481750000|2022-02-10 08:29:10|1219.59|1208.79|1218.52|1207.72|1219.59|1208.79|1218.52|1207.72|3
1644481760000|2022-02-10 08:29:20|1218.57|1207.77|1217.9|1207.1|1218.57|1207.77|1217.9|1207.1|11
1644481770000|2022-02-10 08:29:30|1218.15|1207.35|1218.02|1207.22|1218.52|1207.72|1218.02|1207.22|11
1644481780000|2022-02-10 08:29:40|1218.52|1207.72|1218.3|1207.5|1218.52|1207.72|1218.27|1207.47|4
1644481790000|2022-02-10 08:29:50|1218.02|1207.22|1218.27|1207.47|1218.52|1207.72|1218.02|1207.22|3
1644481800000|2022-02-10 08:30:00|1218.52|1207.72|1218.9|1208.1|1218.9|1208.1|1218.02|1207.22|6
1644481810000|2022-02-10 08:30:10|1219.21|1208.41|1219.15|1208.35|1219.5|1208.7|1219.15|1208.35|3
1644481830000|2022-02-10 08:30:30|1219.35|1208.55|1219.35|1208.55|1219.35|1208.55|1219.35|1208.55|1
1644481840000|2022-02-10 08:30:40|1219.25|1208.45|1219.22|1208.42|1219.26|1208.46|1219.22|1208.42|3
1644481850000|2022-02-10 08:30:50|1219.12|1208.32|1219.12|1208.32|1219.4|1208.6|1219.12|1208.32|5
1644481860000|2022-02-10 08:31:00|1219.11|1208.31|1219.25|1208.45|1219.5|1208.7|1219.11|1208.31|3
1644481880000|2022-02-10 08:31:20|1218.9|1208.1|1218.9|1208.1|1218.9|1208.1|1218.9|1208.1|1
1644481890000|2022-02-10 08:31:30|1218.88|1208.08|1218.88|1208.08|1218.88|1208.08|1218.88|1208.08|1
1644481900000|2022-02-10 08:31:40|1218.9|1208.1|1218.67|1207.87|1218.9|1208.1|1218.67|1207.87|4
1644481930000|2022-02-10 08:32:10|1218.48|1207.68|1218.48|1207.68|1218.48|1207.68|1218.48|1207.68|1
1644481950000|2022-02-10 08:32:30|1218.17|1207.37|1218.88|1208.08|1218.88|1208.08|1218.17|1207.37|7
1644481960000|2022-02-10 08:32:40|1218.9|1208.1|1218.9|1208.1|1218.9|1208.1|1218.9|1208.1|1
1644481970000|2022-02-10 08:32:50|1219.02|1208.22|1219.02|1208.22|1219.02|1208.22|1219.02|1208.22|1
1644481980000|2022-02-10 08:33:00|1219.48|1208.68|1219.48|1208.68|1219.48|1208.68|1219.1|1208.3|3
1644481990000|2022-02-10 08:33:10|1219.1|1208.3|1220.1|1209.3|1220.1|1209.3|1219.1|1208.3|7
1644482000000|2022-02-10 08:33:20|1220.21|1209.41|1220.21|1209.41|1220.21|1209.41|1220.21|1209.41|1
1644482010000|2022-02-10 08:33:30|1220.22|1209.42|1221.49|1210.69|1221.49|1210.69|1220.21|1209.41|7
1644482020000|2022-02-10 08:33:40|1221.12|1210.32|1221.52|1210.72|1221.85|1211.05|1220.94|1210.14|9
1644482030000|2022-02-10 08:33:50|1221.4|1210.6|1221.41|1210.61|1221.41|1210.61|1221.4|1210.6|2
1644482040000|2022-02-10 08:34:00|1221.31|1210.51|1221.36|1210.56|1221.36|1210.56|1221.31|1210.51|2
1644482050000|2022-02-10 08:34:10|1221.3|1210.5|1221.3|1210.5|1221.3|1210.5|1221.3|1210.5|1
1644482060000|2022-02-10 08:34:20|1221.31|1210.51|1220.7|1209.9|1221.5|1210.7|1220.7|1209.9|6
1644482070000|2022-02-10 08:34:30|1220.37|1209.57|1220.16|1209.36|1220.61|1209.81|1220.16|1209.36|4
1644482080000|2022-02-10 08:34:40|1220.48|1209.68|1220.41|1209.61|1220.48|1209.68|1220.41|1209.61|2
1644482090000|2022-02-10 08:34:50|1220.66|1209.86|1220.66|1209.86|1220.66|1209.86|1220.66|1209.86|1
1644482100000|2022-02-10 08:35:00|1220.41|1209.61|1220.26|1209.46|1220.6|1209.8|1220.16|1209.36|5
1644482110000|2022-02-10 08:35:10|1220.84|1210.04|1221.12|1210.32|1221.38|1210.58|1220.84|1210.04|7
1644482130000|2022-02-10 08:35:30|1221.4|1210.6|1221.4|1210.6|1221.4|1210.6|1221.4|1210.6|1
1644482140000|2022-02-10 08:35:40|1221.12|1210.32|1221.12|1210.32|1221.4|1210.6|1220.9|1210.1|4
1644482150000|2022-02-10 08:35:50|1220.88|1210.08|1220.76|1209.96|1220.88|1210.08|1220.76|1209.96|2
1644482160000|2022-02-10 08:36:00|1220.37|1209.57|1220.37|1209.57|1220.37|1209.57|1220.37|1209.57|1
1644482190000|2022-02-10 08:36:30|1220.76|1209.96|1220.42|1209.62|1220.76|1209.96|1220.42|1209.62|4
1644482200000|2022-02-10 08:36:40|1220.27|1209.47|1220.68|1209.88|1220.68|1209.88|1220.14|1209.34|6
1644482210000|2022-02-10 08:36:50|1220.48|1209.68|1220.38|1209.58|1220.7|1209.9|1220.38|1209.58|9
1644482220000|2022-02-10 08:37:00|1220.34|1209.54|1220.25|1209.45|1220.6|1209.8|1220.25|1209.45|10
1644482230000|2022-02-10 08:37:10|1220.26|1209.46|1220.26|1209.46|1220.26|1209.46|1220.26|1209.46|1
1644482250000|2022-02-10 08:37:30|1220.05|1209.25|1220.13|1209.33|1220.32|1209.52|1220.05|1209.25|4
1644482260000|2022-02-10 08:37:40|1219.9|1209.1|1220.18|1209.38|1220.48|1209.68|1219.9|1209.1|6
1644482270000|2022-02-10 08:37:50|1220.48|1209.68|1220.92|1210.12|1220.92|1210.12|1220.18|1209.38|6
1644482280000|2022-02-10 08:38:00|1220.87|1210.07|1221.4|1210.6|1221.4|1210.6|1220.87|1210.07|4
1644482290000|2022-02-10 08:38:10|1221.45|1210.65|1221.18|1210.38|1221.45|1210.65|1221.18|1210.38|2
1644482300000|2022-02-10 08:38:20|1221.55|1210.75|1222.02|1211.22|1222.08|1211.28|1221.05|1210.25|8
1644482310000|2022-02-10 08:38:30|1222.18|1211.38|1222.91|1212.11|1222.91|1212.11|1222.07|1211.27|12
1644482320000|2022-02-10 08:38:40|1222.9|1212.1|1222.98|1212.18|1223.03|1212.23|1222.9|1212.1|7
1644482330000|2022-02-10 08:38:50|1223.07|1212.27|1223.07|1212.27|1223.08|1212.28|1223.07|1212.27|3
1644482340000|2022-02-10 08:39:00|1223.08|1212.28|1223.04|1212.24|1223.08|1212.28|1223.04|1212.24|2
1644482350000|2022-02-10 08:39:10|1223.03|1212.23|1223.04|1212.24|1223.04|1212.24|1223.03|1212.23|2
1644482360000|2022-02-10 08:39:20|1223.03|1212.23|1223.04|1212.24|1223.05|1212.25|1223.03|1212.23|5
1644482370000|2022-02-10 08:39:30|1222.99|1212.19|1222.96|1212.16|1222.99|1212.19|1222.95|1212.15|6
1644482380000|2022-02-10 08:39:40|1222.95|1212.15|1223|1212.2|1223.03|1212.23|1222.86|1212.06|11
1644482390000|2022-02-10 08:39:50|1222.99|1212.19|1223.01|1212.21|1223.01|1212.21|1222.99|1212.19|4
1644482400000|2022-02-10 08:40:00|1223.03|1212.23|1223.03|1212.23|1223.03|1212.23|1223.03|1212.23|1
1644482410000|2022-02-10 08:40:10|1223.2|1212.4|1222.7|1211.9|1223.2|1212.4|1222.7|1211.9|5
1644482420000|2022-02-10 08:40:20|1222.68|1211.88|1222.7|1211.9|1222.7|1211.9|1222.68|1211.88|2
1644482430000|2022-02-10 08:40:30|1222.57|1211.77|1222.37|1211.57|1222.57|1211.77|1222.37|1211.57|2
1644482440000|2022-02-10 08:40:40|1222.32|1211.52|1222.3|1211.5|1222.32|1211.52|1222.29|1211.49|3
1644482450000|2022-02-10 08:40:50|1222.32|1211.52|1222.32|1211.52|1222.32|1211.52|1222.32|1211.52|1
1644482460000|2022-02-10 08:41:00|1222.25|1211.45|1222.31|1211.51|1222.31|1211.51|1222.25|1211.45|2
1644482470000|2022-02-10 08:41:10|1222.29|1211.49|1222.29|1211.49|1222.29|1211.49|1222.29|1211.49|1
1644482480000|2022-02-10 08:41:20|1222.23|1211.43|1222.29|1211.49|1222.29|1211.49|1222.2|1211.4|3
1644482490000|2022-02-10 08:41:30|1222.23|1211.43|1222.23|1211.43|1222.23|1211.43|1222.22|1211.42|5
1644482510000|2022-02-10 08:41:50|1222.22|1211.42|1222.22|1211.42|1222.23|1211.43|1222.22|1211.42|5
1644482520000|2022-02-10 08:42:00|1222.2|1211.4|1222.2|1211.4|1222.2|1211.4|1222.15|1211.35|3
1644482530000|2022-02-10 08:42:10|1221.9|1211.1|1222.01|1211.21|1222.1|1211.3|1221.9|1211.1|7
1644482540000|2022-02-10 08:42:20|1222|1211.2|1221.99|1211.19|1222|1211.2|1221.99|1211.19|2
1644482550000|2022-02-10 08:42:30|1222.06|1211.26|1222.16|1211.36|1222.22|1211.42|1222.06|1211.26|3
1644482560000|2022-02-10 08:42:40|1222.18|1211.38|1222.22|1211.42|1222.22|1211.42|1222.11|1211.31|3
1644482570000|2022-02-10 08:42:50|1222.08|1211.28|1222.08|1211.28|1222.08|1211.28|1222|1211.2|3
1644482580000|2022-02-10 08:43:00|1222.1|1211.3|1222.22|1211.42|1222.22|1211.42|1222|1211.2|5
1644482590000|2022-02-10 08:43:10|1222.05|1211.25|1221.73|1210.93|1222.22|1211.42|1220.9|1210.1|9
1644482600000|2022-02-10 08:43:20|1221.23|1210.43|1220.9|1210.1|1221.23|1210.43|1220.85|1210.05|3
1644482610000|2022-02-10 08:43:30|1220.4|1209.6|1220.69|1209.89|1220.9|1210.1|1220.4|1209.6|3
1644482620000|2022-02-10 08:43:40|1220.61|1209.81|1220.95|1210.15|1221.13|1210.33|1220.32|1209.52|7
1644482630000|2022-02-10 08:43:50|1220.87|1210.07|1220.18|1209.38|1220.87|1210.07|1220.18|1209.38|5
1644482640000|2022-02-10 08:44:00|1220.12|1209.32|1220.12|1209.32|1220.12|1209.32|1220.1|1209.3|4
1644482650000|2022-02-10 08:44:10|1220.2|1209.4|1220.2|1209.4|1220.2|1209.4|1220.2|1209.4|1
1644482660000|2022-02-10 08:44:20|1220.17|1209.37|1220.85|1210.05|1220.9|1210.1|1220.12|1209.32|6
1644482670000|2022-02-10 08:44:30|1220.84|1210.04|1221.25|1210.45|1221.25|1210.45|1220.84|1210.04|8
1644482680000|2022-02-10 08:44:40|1221.1|1210.3|1221.2|1210.4|1221.2|1210.4|1221.1|1210.3|3
1644482690000|2022-02-10 08:44:50|1221.1|1210.3|1221.1|1210.3|1221.1|1210.3|1221.05|1210.25|3
1644482700000|2022-02-10 08:45:00|1221.07|1210.27|1221.07|1210.27|1221.07|1210.27|1221.07|1210.27|1
1644482710000|2022-02-10 08:45:10|1221.06|1210.26|1221|1210.2|1221.06|1210.26|1220.96|1210.16|3
1644482720000|2022-02-10 08:45:20|1221.15|1210.35|1221.79|1210.99|1221.81|1211.01|1221.15|1210.35|7
1644482730000|2022-02-10 08:45:30|1222|1211.2|1222.79|1211.99|1222.82|1212.02|1221.93|1211.13|5
1644482740000|2022-02-10 08:45:40|1222.9|1212.1|1222.81|1212.01|1222.9|1212.1|1222.81|1212.01|2
1644482750000|2022-02-10 08:45:50|1222.66|1211.86|1222.41|1211.61|1222.75|1211.95|1222.41|1211.61|4
1644482760000|2022-02-10 08:46:00|1222.16|1211.36|1221.65|1210.85|1222.16|1211.36|1221.59|1210.79|5
1644482770000|2022-02-10 08:46:10|1221.5|1210.7|1221.65|1210.85|1221.65|1210.85|1221.5|1210.7|3
1644482780000|2022-02-10 08:46:20|1221.42|1210.62|1221.57|1210.77|1221.6|1210.8|1221.42|1210.62|3
1644482790000|2022-02-10 08:46:30|1221.46|1210.66|1221.44|1210.64|1221.65|1210.85|1221.15|1210.35|5
1644482810000|2022-02-10 08:46:50|1221.61|1210.81|1221.46|1210.66|1221.61|1210.81|1221.42|1210.62|3
1644482820000|2022-02-10 08:47:00|1221.47|1210.67|1221.57|1210.77|1221.61|1210.81|1221.47|1210.67|3
1644482830000|2022-02-10 08:47:10|1221.41|1210.61|1221.46|1210.66|1221.63|1210.83|1221.15|1210.35|4
1644482840000|2022-02-10 08:47:20|1221.15|1210.35|1221.24|1210.44|1221.24|1210.44|1220.96|1210.16|3
1644482850000|2022-02-10 08:47:30|1221.27|1210.47|1221.52|1210.72|1221.52|1210.72|1221.27|1210.47|2
1644482860000|2022-02-10 08:47:40|1221.47|1210.67|1221.47|1210.67|1221.47|1210.67|1221.47|1210.67|1
1644482880000|2022-02-10 08:48:00|1221.57|1210.77|1221.57|1210.77|1221.57|1210.77|1221.57|1210.77|1
1644482890000|2022-02-10 08:48:10|1221.15|1210.35|1221.57|1210.77|1221.57|1210.77|1221.15|1210.35|4
1644482900000|2022-02-10 08:48:20|1221.75|1210.95|1221.75|1210.95|1221.75|1210.95|1221.75|1210.95|1
1644482930000|2022-02-10 08:48:50|1221.7|1210.9|1221.8|1211|1221.8|1211|1221.7|1210.9|2
1644482940000|2022-02-10 08:49:00|1221.9|1211.1|1221.9|1211.1|1221.9|1211.1|1221.9|1211.1|1
1644482950000|2022-02-10 08:49:10|1221.92|1211.12|1221.92|1211.12|1221.92|1211.12|1221.92|1211.12|1
1644482970000|2022-02-10 08:49:30|1222.14|1211.34|1222.14|1211.34|1222.14|1211.34|1222.14|1211.34|1
1644482980000|2022-02-10 08:49:40|1222.17|1211.37|1222.21|1211.41|1222.21|1211.41|1222.17|1211.37|2
1644483000000|2022-02-10 08:50:00|1222.52|1211.72|1222.99|1212.19|1222.99|1212.19|1222.1|1211.3|4
1644483030000|2022-02-10 08:50:30|1223.06|1212.26|1223.06|1212.26|1223.06|1212.26|1223.06|1212.26|1
1644483040000|2022-02-10 08:50:40|1223|1212.2|1223.42|1212.62|1223.42|1212.62|1223|1212.2|4
1644483050000|2022-02-10 08:50:50|1223.06|1212.26|1223.89|1213.09|1223.9|1213.1|1223.06|1212.26|7
1644483060000|2022-02-10 08:51:00|1223.9|1213.1|1224.15|1213.35|1224.3|1213.5|1223.89|1213.09|9
1644483070000|2022-02-10 08:51:10|1224.27|1213.47|1224.88|1214.08|1224.9|1214.1|1224.27|1213.47|7
1644483080000|2022-02-10 08:51:20|1225.05|1214.25|1225.1|1214.3|1225.1|1214.3|1225.05|1214.25|2
1644483090000|2022-02-10 08:51:30|1224.9|1214.1|1224.71|1213.91|1224.95|1214.15|1224.71|1213.91|4
1644483100000|2022-02-10 08:51:40|1224.6|1213.8|1224.02|1213.22|1224.61|1213.81|1224.02|1213.22|4
1644483120000|2022-02-10 08:52:00|1223.65|1212.85|1223.68|1212.88|1223.68|1212.88|1223.62|1212.82|3
1644483130000|2022-02-10 08:52:10|1223.65|1212.85|1223.43|1212.63|1223.65|1212.85|1223.34|1212.54|5
1644483140000|2022-02-10 08:52:20|1223.15|1212.35|1223.15|1212.35|1223.43|1212.63|1223.15|1212.35|3
1644483150000|2022-02-10 08:52:30|1223.43|1212.63|1223.43|1212.63|1223.43|1212.63|1223.43|1212.63|1
1644483160000|2022-02-10 08:52:40|1223.68|1212.88|1223.56|1212.76|1223.68|1212.88|1223.56|1212.76|4
1644483170000|2022-02-10 08:52:50|1223.45|1212.65|1223.01|1212.21|1223.45|1212.65|1223.01|1212.21|2
1644483180000|2022-02-10 08:53:00|1222.49|1211.69|1222.15|1211.35|1222.55|1211.75|1222.03|1211.23|11
1644483190000|2022-02-10 08:53:10|1221.9|1211.1|1222.26|1211.46|1222.38|1211.58|1221.76|1210.96|5
1644483200000|2022-02-10 08:53:20|1222.01|1211.21|1222.3|1211.5|1222.3|1211.5|1222.01|1211.21|5
1644483210000|2022-02-10 08:53:30|1222.25|1211.45|1222.15|1211.35|1222.4|1211.6|1222.15|1211.35|3
1644483220000|2022-02-10 08:53:40|1221.9|1211.1|1223.2|1212.4|1223.31|1212.51|1221.9|1211.1|8
1644483230000|2022-02-10 08:53:50|1223.09|1212.29|1223.08|1212.28|1223.09|1212.29|1223.08|1212.28|2
1644483240000|2022-02-10 08:54:00|1222.89|1212.09|1223.08|1212.28|1223.08|1212.28|1222.89|1212.09|4
1644483250000|2022-02-10 08:54:10|1222.89|1212.09|1223.02|1212.22|1223.15|1212.35|1222.65|1211.85|4
1644483260000|2022-02-10 08:54:20|1223.31|1212.51|1223.12|1212.32|1223.31|1212.51|1222.9|1212.1|5
1644483300000|2022-02-10 08:55:00|1223.09|1212.29|1223.16|1212.36|1223.37|1212.57|1223.09|1212.29|3
1644483310000|2022-02-10 08:55:10|1223.32|1212.52|1223.45|1212.65|1223.55|1212.75|1223.04|1212.24|6
1644483320000|2022-02-10 08:55:20|1223.55|1212.75|1223.4|1212.6|1223.55|1212.75|1223.4|1212.6|6
1644483340000|2022-02-10 08:55:40|1223.29|1212.49|1223.29|1212.49|1223.29|1212.49|1223.29|1212.49|1
1644483360000|2022-02-10 08:56:00|1223.5|1212.7|1223.29|1212.49|1223.5|1212.7|1223.29|1212.49|2
1644483390000|2022-02-10 08:56:30|1223.37|1212.57|1223.09|1212.29|1223.37|1212.57|1223.09|1212.29|2
1644483400000|2022-02-10 08:56:40|1223.05|1212.25|1224|1213.2|1224|1213.2|1223.05|1212.25|4
1644483410000|2022-02-10 08:56:50|1223.94|1213.14|1224.12|1213.32|1224.12|1213.32|1223.94|1213.14|4
1644483420000|2022-02-10 08:57:00|1223.99|1213.19|1223.76|1212.96|1224.1|1213.3|1223.76|1212.96|9
1644483430000|2022-02-10 08:57:10|1223.7|1212.9|1223.64|1212.84|1223.7|1212.9|1223.64|1212.84|2
1644483450000|2022-02-10 08:57:30|1223.61|1212.81|1223.55|1212.75|1223.65|1212.85|1223.54|1212.74|6
1644483460000|2022-02-10 08:57:40|1222.95|1212.15|1222.62|1211.82|1222.95|1212.15|1222.62|1211.82|3
1644483470000|2022-02-10 08:57:50|1222.52|1211.72|1222.33|1211.53|1222.52|1211.72|1222.33|1211.53|4
1644483480000|2022-02-10 08:58:00|1222.42|1211.62|1222.44|1211.64|1222.44|1211.64|1222.02|1211.22|4
1644483490000|2022-02-10 08:58:10|1222.52|1211.72|1223.09|1212.29|1223.4|1212.6|1222.52|1211.72|8
1644483500000|2022-02-10 08:58:20|1223.07|1212.27|1223.07|1212.27|1223.07|1212.27|1223.07|1212.27|1
1644483510000|2022-02-10 08:58:30|1222.76|1211.96|1222.53|1211.73|1223.03|1212.23|1222.52|1211.72|7
1644483520000|2022-02-10 08:58:40|1222.57|1211.77|1222.57|1211.77|1222.57|1211.77|1222.57|1211.77|1
1644483540000|2022-02-10 08:59:00|1222.44|1211.64|1222.34|1211.54|1222.44|1211.64|1222.34|1211.54|3
1644483550000|2022-02-10 08:59:10|1222.52|1211.72|1222.52|1211.72|1222.52|1211.72|1222.52|1211.72|1
1644483560000|2022-02-10 08:59:20|1222.1|1211.3|1222.2|1211.4|1222.7|1211.9|1222.1|1211.3|5
1644483570000|2022-02-10 08:59:30|1222.15|1211.35|1222.9|1212.1|1223.18|1212.38|1222.15|1211.35|9
1644483580000|2022-02-10 08:59:40|1223.09|1212.29|1223.09|1212.29|1223.09|1212.29|1223.09|1212.29|1
1644483590000|2022-02-10 08:59:50|1223.16|1212.36|1223.25|1212.45|1223.53|1212.73|1223.16|1212.36|5
1644483600000|2022-02-10 09:00:00|1223.28|1212.48|1223.06|1212.26|1223.56|1212.76|1223.06|1212.26|3
1644483610000|2022-02-10 09:00:10|1223.2|1212.4|1223.89|1213.09|1223.9|1213.1|1223.2|1212.4|5
1644483620000|2022-02-10 09:00:20|1223.9|1213.1|1223.9|1213.1|1223.9|1213.1|1223.9|1213.1|1
1644483630000|2022-02-10 09:00:30|1223.95|1213.15|1224.83|1214.03|1224.9|1214.1|1223.95|1213.15|5
1644483650000|2022-02-10 09:00:50|1224.74|1213.94|1223.64|1212.84|1224.8|1214|1223.64|1212.84|8
1644483660000|2022-02-10 09:01:00|1223.5|1212.7|1223.31|1212.51|1223.5|1212.7|1223|1212.2|3
1644483670000|2022-02-10 09:01:10|1223.5|1212.7|1223.31|1212.51|1223.5|1212.7|1223.31|1212.51|2
1644483680000|2022-02-10 09:01:20|1223.5|1212.7|1222.89|1212.09|1223.5|1212.7|1222.89|1212.09|6
1644483690000|2022-02-10 09:01:30|1222.7|1211.9|1222.57|1211.77|1222.94|1212.14|1222.57|1211.77|6
1644483700000|2022-02-10 09:01:40|1222.66|1211.86|1222.29|1211.49|1222.66|1211.86|1222.24|1211.44|6
1644483710000|2022-02-10 09:01:50|1222.24|1211.44|1222.34|1211.54|1222.34|1211.54|1221.84|1211.04|5
1644483720000|2022-02-10 09:02:00|1222.05|1211.25|1222.29|1211.49|1222.29|1211.49|1222.05|1211.25|6
1644483730000|2022-02-10 09:02:10|1222.04|1211.24|1222.27|1211.47|1222.29|1211.49|1222.04|1211.24|3
1644483740000|2022-02-10 09:02:20|1222.02|1211.22|1222.14|1211.34|1222.64|1211.84|1222.02|1211.22|4
1644483760000|2022-02-10 09:02:40|1223.2|1212.4|1223.2|1212.4|1223.2|1212.4|1223.2|1212.4|1
1644483770000|2022-02-10 09:02:50|1222.15|1211.35|1222.15|1211.35|1222.15|1211.35|1222.15|1211.35|1
1644483780000|2022-02-10 09:03:00|1223.25|1212.45|1223.25|1212.45|1223.25|1212.45|1222.75|1211.95|3
1644483790000|2022-02-10 09:03:10|1222.25|1211.45|1222.25|1211.45|1222.25|1211.45|1222.25|1211.45|1
1644483800000|2022-02-10 09:03:20|1222.2|1211.4|1223.94|1213.14|1223.94|1213.14|1222.2|1211.4|9
1644483810000|2022-02-10 09:03:30|1223.98|1213.18|1223.9|1213.1|1223.98|1213.18|1223.9|1213.1|2
1644483820000|2022-02-10 09:03:40|1223.65|1212.85|1223.9|1213.1|1223.9|1213.1|1223.4|1212.6|5
1644483830000|2022-02-10 09:03:50|1223.4|1212.6|1223.22|1212.42|1223.9|1213.1|1222.9|1212.1|9
1644483840000|2022-02-10 09:04:00|1223.9|1213.1|1222.9|1212.1|1223.9|1213.1|1222.71|1211.91|10
1644483850000|2022-02-10 09:04:10|1223.4|1212.6|1223.23|1212.43|1223.4|1212.6|1223|1212.2|6
1644483860000|2022-02-10 09:04:20|1224.05|1213.25|1224.05|1213.25|1224.05|1213.25|1224.05|1213.25|1
1644483870000|2022-02-10 09:04:30|1223.48|1212.68|1223.48|1212.68|1223.48|1212.68|1223.48|1212.68|1
1644483880000|2022-02-10 09:04:40|1223.15|1212.35|1223.48|1212.68|1223.95|1213.15|1223.15|1212.35|4
1644483890000|2022-02-10 09:04:50|1223.4|1212.6|1223.82|1213.02|1223.82|1213.02|1223.16|1212.36|5
1644483900000|2022-02-10 09:05:00|1223.45|1212.65|1223.9|1213.1|1223.9|1213.1|1223.45|1212.65|2
1644483910000|2022-02-10 09:05:10|1223.71|1212.91|1223.71|1212.91|1223.71|1212.91|1223.41|1212.61|3
1644483920000|2022-02-10 09:05:20|1223.4|1212.6|1222.9|1212.1|1223.4|1212.6|1222.9|1212.1|2
1644483940000|2022-02-10 09:05:40|1222.81|1212.01|1222.82|1212.02|1222.82|1212.02|1222.4|1211.6|4
1644484010000|2022-02-10 09:06:50|1222.4|1211.6|1222.71|1211.91|1222.71|1211.91|1222.4|1211.6|2
1644484020000|2022-02-10 09:07:00|1222.65|1211.85|1222.65|1211.85|1222.9|1212.1|1222.65|1211.85|3
1644484030000|2022-02-10 09:07:10|1222.79|1211.99|1222.69|1211.89|1222.79|1211.99|1222.69|1211.89|2
1644484040000|2022-02-10 09:07:20|1222.65|1211.85|1222.65|1211.85|1222.65|1211.85|1222.4|1211.6|3
1644484050000|2022-02-10 09:07:30|1222.4|1211.6|1221.9|1211.1|1222.4|1211.6|1221.9|1211.1|2
1644484060000|2022-02-10 09:07:40|1221.4|1210.6|1221.71|1210.91|1221.9|1211.1|1221.4|1210.6|5
1644484070000|2022-02-10 09:07:50|1221.46|1210.66|1221.43|1210.63|1221.46|1210.66|1221.43|1210.63|2
1644484090000|2022-02-10 09:08:10|1221.19|1210.39|1220.9|1210.1|1221.19|1210.39|1220.9|1210.1|2
1644484130000|2022-02-10 09:08:50|1220.79|1209.99|1220.64|1209.84|1220.8|1210|1220.64|1209.84|3
1644484140000|2022-02-10 09:09:00|1220.42|1209.62|1220.42|1209.62|1220.42|1209.62|1220.42|1209.62|1
1644484150000|2022-02-10 09:09:10|1220.34|1209.54|1220.42|1209.62|1220.42|1209.62|1220.34|1209.54|2
1644484160000|2022-02-10 09:09:20|1220.15|1209.35|1220.15|1209.35|1220.15|1209.35|1220.15|1209.35|1
1644484170000|2022-02-10 09:09:30|1220.3|1209.5|1220.3|1209.5|1220.3|1209.5|1220.3|1209.5|1
1644484180000|2022-02-10 09:09:40|1220.15|1209.35|1219.5|1208.7|1220.3|1209.5|1219.5|1208.7|6
1644484190000|2022-02-10 09:09:50|1219.55|1208.75|1218.52|1207.72|1219.55|1208.75|1218.12|1207.32|9
1644484200000|2022-02-10 09:10:00|1218.6|1207.8|1218.43|1207.63|1218.6|1207.8|1218.43|1207.63|2
1644484210000|2022-02-10 09:10:10|1218.42|1207.62|1218.5|1207.7|1218.5|1207.7|1218.42|1207.62|2
1644484220000|2022-02-10 09:10:20|1218.32|1207.52|1218.32|1207.52|1218.32|1207.52|1218.32|1207.52|1
1644484230000|2022-02-10 09:10:30|1218.29|1207.49|1218.29|1207.49|1218.29|1207.49|1218.29|1207.49|1
1644484240000|2022-02-10 09:10:40|1218.01|1207.21|1218.29|1207.49|1218.29|1207.49|1218.01|1207.21|2
1644484260000|2022-02-10 09:11:00|1218.01|1207.21|1218.15|1207.35|1218.45|1207.65|1217.9|1207.1|7
1644484320000|2022-02-10 09:12:00|1218.4|1207.6|1218.4|1207.6|1218.4|1207.6|1218.4|1207.6|1
1644484340000|2022-02-10 09:12:20|1217.9|1207.1|1217.64|1206.84|1217.9|1207.1|1217.25|1206.45|5
1644484350000|2022-02-10 09:12:30|1218.14|1207.34|1218.4|1207.6|1218.4|1207.6|1218.14|1207.34|2
1644484360000|2022-02-10 09:12:40|1218.07|1207.27|1218.4|1207.6|1218.4|1207.6|1218.07|1207.27|3
1644484370000|2022-02-10 09:12:50|1218.02|1207.22|1217.9|1207.1|1218.02|1207.22|1217.52|1206.72|3
1644484380000|2022-02-10 09:13:00|1217.57|1206.77|1217.52|1206.72|1217.57|1206.77|1217.52|1206.72|2
1644484410000|2022-02-10 09:13:30|1217.4|1206.6|1218.2|1207.4|1218.2|1207.4|1217.4|1206.6|4
1644484480000|2022-02-10 09:14:40|1218.27|1207.47|1217.4|1206.6|1218.27|1207.47|1217.17|1206.37|7
1644484530000|2022-02-10 09:15:30|1217.55|1206.75|1218.23|1207.43|1218.23|1207.43|1217.55|1206.75|3
1644484540000|2022-02-10 09:15:40|1218.4|1207.6|1218.4|1207.6|1218.4|1207.6|1218.4|1207.6|1
1644484570000|2022-02-10 09:16:10|1218.9|1208.1|1219.09|1208.29|1219.4|1208.6|1218.9|1208.1|5
1644484580000|2022-02-10 09:16:20|1219.18|1208.38|1219.09|1208.29|1219.37|1208.57|1219.06|1208.26|5
1644484590000|2022-02-10 09:16:30|1219.4|1208.6|1219.15|1208.35|1219.4|1208.6|1219.15|1208.35|2
1644484620000|2022-02-10 09:17:00|1219.29|1208.49|1219.26|1208.46|1219.29|1208.49|1219.26|1208.46|2
1644484630000|2022-02-10 09:17:10|1219.29|1208.49|1219.24|1208.44|1219.29|1208.49|1219.24|1208.44|3
1644484640000|2022-02-10 09:17:20|1219.23|1208.43|1219.28|1208.48|1219.28|1208.48|1219.23|1208.43|4
1644484660000|2022-02-10 09:17:40|1219.09|1208.29|1219.09|1208.29|1219.09|1208.29|1219.09|1208.29|1
1644484670000|2022-02-10 09:17:50|1219.1|1208.3|1219.1|1208.3|1219.16|1208.36|1219.09|1208.29|4
1644484680000|2022-02-10 09:18:00|1219.2|1208.4|1219.21|1208.41|1219.21|1208.41|1219.2|1208.4|2
1644484710000|2022-02-10 09:18:30|1219.23|1208.43|1219.24|1208.44|1219.24|1208.44|1219.23|1208.43|2
1644484720000|2022-02-10 09:18:40|1219.25|1208.45|1219.25|1208.45|1219.25|1208.45|1219.25|1208.45|1
1644484730000|2022-02-10 09:18:50|1219.24|1208.44|1219.25|1208.45|1219.25|1208.45|1219.24|1208.44|2
1644484740000|2022-02-10 09:19:00|1219.26|1208.46|1219.26|1208.46|1219.26|1208.46|1219.26|1208.46|1
1644484750000|2022-02-10 09:19:10|1219.41|1208.61|1219.1|1208.3|1219.41|1208.61|1219.1|1208.3|4
1644484760000|2022-02-10 09:19:20|1219.09|1208.29|1219.09|1208.29|1219.09|1208.29|1219.09|1208.29|1
1644484790000|2022-02-10 09:19:50|1219.17|1208.37|1219.16|1208.36|1219.17|1208.37|1219.1|1208.3|3
1644484800000|2022-02-10 09:20:00|1219.09|1208.29|1219.1|1208.3|1219.16|1208.36|1219.09|1208.29|3
1644484810000|2022-02-10 09:20:10|1219.15|1208.35|1219.1|1208.3|1219.16|1208.36|1219.1|1208.3|3
1644484820000|2022-02-10 09:20:20|1219.15|1208.35|1220.3|1209.5|1220.55|1209.75|1218.97|1208.17|9
1644484830000|2022-02-10 09:20:30|1220.33|1209.53|1220.9|1210.1|1221.09|1210.29|1220.22|1209.42|12
1644484840000|2022-02-10 09:20:40|1220.85|1210.05|1220.85|1210.05|1220.85|1210.05|1220.85|1210.05|1
1644484850000|2022-02-10 09:20:50|1220.4|1209.6|1220.9|1210.1|1220.9|1210.1|1220.4|1209.6|4
1644484860000|2022-02-10 09:21:00|1220.92|1210.12|1220.92|1210.12|1220.92|1210.12|1220.92|1210.12|1
1644484870000|2022-02-10 09:21:10|1221.2|1210.4|1221.29|1210.49|1221.5|1210.7|1221.2|1210.4|3
1644484880000|2022-02-10 09:21:20|1221|1210.2|1221.69|1210.89|1222.02|1211.22|1221|1210.2|9
1644484890000|2022-02-10 09:21:30|1221.6|1210.8|1221.83|1211.03|1221.9|1211.1|1221.07|1210.27|5
1644484900000|2022-02-10 09:21:40|1221.75|1210.95|1221.75|1210.95|1221.83|1211.03|1221.75|1210.95|3
1644484910000|2022-02-10 09:21:50|1221.31|1210.51|1221.31|1210.51|1221.31|1210.51|1221.31|1210.51|1
1644484920000|2022-02-10 09:22:00|1221.25|1210.45|1221.22|1210.42|1221.5|1210.7|1221.22|1210.42|4
1644484930000|2022-02-10 09:22:10|1221.29|1210.49|1220.9|1210.1|1221.5|1210.7|1220.71|1209.91|10
1644484940000|2022-02-10 09:22:20|1220.67|1209.87|1220.63|1209.83|1220.9|1210.1|1220.63|1209.83|3
1644484950000|2022-02-10 09:22:30|1220.9|1210.1|1220.9|1210.1|1220.9|1210.1|1220.9|1210.1|1
1644484960000|2022-02-10 09:22:40|1220.57|1209.77|1220.57|1209.77|1220.57|1209.77|1220.57|1209.77|1
1644484980000|2022-02-10 09:23:00|1220.55|1209.75|1220.55|1209.75|1220.55|1209.75|1220.55|1209.75|1
1644484990000|2022-02-10 09:23:10|1220.39|1209.59|1219.9|1209.1|1220.4|1209.6|1219.9|1209.1|6
1644485010000|2022-02-10 09:23:30|1219.75|1208.95|1219.75|1208.95|1219.75|1208.95|1219.75|1208.95|1
1644485030000|2022-02-10 09:23:50|1219.67|1208.87|1219.54|1208.74|1219.67|1208.87|1219.54|1208.74|2
1644485040000|2022-02-10 09:24:00|1219.34|1208.54|1219.34|1208.54|1219.34|1208.54|1219.34|1208.54|1
1644485090000|2022-02-10 09:24:50|1219.29|1208.49|1219.29|1208.49|1219.29|1208.49|1219.29|1208.49|1
1644485100000|2022-02-10 09:25:00|1219.34|1208.54|1219.44|1208.64|1219.44|1208.64|1219.34|1208.54|2
1644485110000|2022-02-10 09:25:10|1219.15|1208.35|1220.09|1209.29|1220.13|1209.33|1219.15|1208.35|6
1644485120000|2022-02-10 09:25:20|1220.08|1209.28|1219.36|1208.56|1220.08|1209.28|1219.35|1208.55|5
1644485130000|2022-02-10 09:25:30|1219.04|1208.24|1219.36|1208.56|1219.36|1208.56|1219.04|1208.24|2
1644485140000|2022-02-10 09:25:40|1219.31|1208.51|1219.31|1208.51|1219.31|1208.51|1219.31|1208.51|1
1644485210000|2022-02-10 09:26:50|1219.62|1208.82|1219.41|1208.61|1219.62|1208.82|1219.41|1208.61|4
1644485240000|2022-02-10 09:27:20|1219.43|1208.63|1219.43|1208.63|1219.43|1208.63|1219.43|1208.63|1
1644485250000|2022-02-10 09:27:30|1219.6|1208.8|1220.25|1209.45|1220.54|1209.74|1219.6|1208.8|18
1644485260000|2022-02-10 09:27:40|1220.55|1209.75|1220.3|1209.5|1220.55|1209.75|1220.3|1209.5|2
1644485280000|2022-02-10 09:28:00|1220.55|1209.75|1220.27|1209.47|1220.55|1209.75|1220.27|1209.47|4
1644485290000|2022-02-10 09:28:10|1220.43|1209.63|1220.62|1209.82|1221.01|1210.21|1220.43|1209.63|4
1644485300000|2022-02-10 09:28:20|1220.55|1209.75|1220.3|1209.5|1220.55|1209.75|1220.05|1209.25|4
1644485320000|2022-02-10 09:28:40|1220.15|1209.35|1219.9|1209.1|1220.15|1209.35|1219.9|1209.1|2
1644485330000|2022-02-10 09:28:50|1220.4|1209.6|1218.77|1207.97|1220.4|1209.6|1218.77|1207.97|10
1644485340000|2022-02-10 09:29:00|1218.9|1208.1|1218.59|1207.79|1218.9|1208.1|1218.59|1207.79|5
1644485360000|2022-02-10 09:29:20|1218.72|1207.92|1218.3|1207.5|1218.8|1208|1218.3|1207.5|4
1644485370000|2022-02-10 09:29:30|1218.52|1207.72|1218.52|1207.72|1218.52|1207.72|1218.52|1207.72|1
1644485380000|2022-02-10 09:29:40|1218.55|1207.75|1218.15|1207.35|1218.55|1207.75|1218.15|1207.35|2
1644485390000|2022-02-10 09:29:50|1218.36|1207.56|1218.9|1208.1|1218.9|1208.1|1218.36|1207.56|3
1644485400000|2022-02-10 09:30:00|1218.93|1208.13|1218.9|1208.1|1218.95|1208.15|1218.9|1208.1|3
1644485420000|2022-02-10 09:30:20|1219.1|1208.3|1218.9|1208.1|1219.1|1208.3|1218.9|1208.1|2
1644485440000|2022-02-10 09:30:40|1219.15|1208.35|1219.15|1208.35|1219.15|1208.35|1219.15|1208.35|1
1644485460000|2022-02-10 09:31:00|1219.36|1208.56|1219.15|1208.35|1219.36|1208.56|1219.15|1208.35|3
1644485510000|2022-02-10 09:31:50|1219.14|1208.34|1219.12|1208.32|1219.45|1208.65|1219.12|1208.32|4
1644485520000|2022-02-10 09:32:00|1219.24|1208.44|1219.15|1208.35|1219.24|1208.44|1219.15|1208.35|2
1644485530000|2022-02-10 09:32:10|1219.26|1208.46|1220.09|1209.29|1220.09|1209.29|1219.15|1208.35|5
1644485550000|2022-02-10 09:32:30|1220.52|1209.72|1220.52|1209.72|1220.52|1209.72|1220.52|1209.72|1
1644485560000|2022-02-10 09:32:40|1220.4|1209.6|1220.49|1209.69|1220.49|1209.69|1220.4|1209.6|2
1644485570000|2022-02-10 09:32:50|1220.7|1209.9|1220.85|1210.05|1220.85|1210.05|1220.39|1209.59|4
1644485580000|2022-02-10 09:33:00|1220.82|1210.02|1221.33|1210.53|1221.34|1210.54|1220.74|1209.94|9
1644485590000|2022-02-10 09:33:10|1221.7|1210.9|1221.45|1210.65|1221.7|1210.9|1221.45|1210.65|4
1644485600000|2022-02-10 09:33:20|1221.48|1210.68|1221.48|1210.68|1221.6|1210.8|1221.48|1210.68|3
1644485610000|2022-02-10 09:33:30|1221.45|1210.65|1221.45|1210.65|1221.45|1210.65|1221.45|1210.65|1
1644485620000|2022-02-10 09:33:40|1221.47|1210.67|1221.5|1210.7|1221.5|1210.7|1221.47|1210.67|2
1644485630000|2022-02-10 09:33:50|1221.48|1210.68|1221.48|1210.68|1221.48|1210.68|1221.48|1210.68|1
1644485640000|2022-02-10 09:34:00|1221.65|1210.85|1221.65|1210.85|1221.65|1210.85|1221.65|1210.85|1
1644485650000|2022-02-10 09:34:10|1221.7|1210.9|1221.46|1210.66|1221.7|1210.9|1221.46|1210.66|3
1644485660000|2022-02-10 09:34:20|1221.28|1210.48|1220.75|1209.95|1221.28|1210.48|1220.75|1209.95|5
1644485670000|2022-02-10 09:34:30|1220.55|1209.75|1220.51|1209.71|1220.61|1209.81|1220.51|1209.71|3
1644485680000|2022-02-10 09:34:40|1220.45|1209.65|1220.45|1209.65|1220.45|1209.65|1220.45|1209.65|1
1644485690000|2022-02-10 09:34:50|1220.46|1209.66|1220.87|1210.07|1220.9|1210.1|1220.05|1209.25|5
1644485700000|2022-02-10 09:35:00|1220.9|1210.1|1220.9|1210.1|1221|1210.2|1220.9|1210.1|3
1644485710000|2022-02-10 09:35:10|1221.03|1210.23|1221.1|1210.3|1221.49|1210.69|1221.03|1210.23|4
1644485720000|2022-02-10 09:35:20|1221.32|1210.52|1221.57|1210.77|1221.57|1210.77|1221.32|1210.52|2
1644485730000|2022-02-10 09:35:30|1221.4|1210.6|1221.75|1210.95|1221.75|1210.95|1221.4|1210.6|3
1644485740000|2022-02-10 09:35:40|1221.56|1210.76|1221.56|1210.76|1221.56|1210.76|1221.56|1210.76|1
1644485760000|2022-02-10 09:36:00|1221.79|1210.99|1221.79|1210.99|1221.79|1210.99|1221.79|1210.99|1
1644485770000|2022-02-10 09:36:10|1221.45|1210.65|1222.05|1211.25|1222.08|1211.28|1221.45|1210.65|7
1644485790000|2022-02-10 09:36:30|1222.39|1211.59|1222.66|1211.86|1222.66|1211.86|1222.39|1211.59|2
1644485800000|2022-02-10 09:36:40|1222.91|1212.11|1222.81|1212.01|1222.91|1212.11|1222.81|1212.01|3
1644485820000|2022-02-10 09:37:00|1222.85|1212.05|1222.85|1212.05|1222.96|1212.16|1222.85|1212.05|5
1644485840000|2022-02-10 09:37:20|1222.07|1211.27|1222.07|1211.27|1222.07|1211.27|1222.07|1211.27|1
1644485850000|2022-02-10 09:37:30|1222.15|1211.35|1222.15|1211.35|1222.15|1211.35|1222.15|1211.35|1
1644485860000|2022-02-10 09:37:40|1222.07|1211.27|1222.07|1211.27|1222.07|1211.27|1222.07|1211.27|1
1644485870000|2022-02-10 09:37:50|1222.64|1211.84|1222.64|1211.84|1222.64|1211.84|1222.64|1211.84|1
1644485880000|2022-02-10 09:38:00|1222.57|1211.77|1222.75|1211.95|1222.75|1211.95|1222.57|1211.77|2
1644485890000|2022-02-10 09:38:10|1222.59|1211.79|1222.59|1211.79|1222.59|1211.79|1222.59|1211.79|1
1644485900000|2022-02-10 09:38:20|1222.75|1211.95|1222.75|1211.95|1222.75|1211.95|1222.75|1211.95|1
1644485910000|2022-02-10 09:38:30|1222.25|1211.45|1222.25|1211.45|1222.25|1211.45|1222.25|1211.45|1
1644485940000|2022-02-10 09:39:00|1222.8|1212|1222.05|1211.25|1222.8|1212|1222.05|1211.25|3
1644485950000|2022-02-10 09:39:10|1221.9|1211.1|1221.75|1210.95|1221.9|1211.1|1221.74|1210.94|3
1644485960000|2022-02-10 09:39:20|1221.65|1210.85|1220.53|1209.73|1221.65|1210.85|1220.53|1209.73|6
1644485970000|2022-02-10 09:39:30|1220.1|1209.3|1220.42|1209.62|1220.6|1209.8|1220.1|1209.3|3
1644485980000|2022-02-10 09:39:40|1220.1|1209.3|1220.1|1209.3|1220.1|1209.3|1220.1|1209.3|1
1644485990000|2022-02-10 09:39:50|1220.39|1209.59|1220.39|1209.59|1220.42|1209.62|1220.39|1209.59|3
1644486000000|2022-02-10 09:40:00|1220.32|1209.52|1220.22|1209.42|1220.5|1209.7|1220.22|1209.42|3
1644486010000|2022-02-10 09:40:10|1220|1209.2|1220.11|1209.31|1220.11|1209.31|1219.89|1209.09|3
1644486020000|2022-02-10 09:40:20|1220.25|1209.45|1220.25|1209.45|1220.5|1209.7|1220.25|1209.45|3
1644486030000|2022-02-10 09:40:30|1220.29|1209.49|1220.29|1209.49|1220.29|1209.49|1220.29|1209.49|1
1644486040000|2022-02-10 09:40:40|1220.62|1209.82|1220.57|1209.77|1220.7|1209.9|1220.56|1209.76|5
1644486050000|2022-02-10 09:40:50|1220.2|1209.4|1220.32|1209.52|1220.62|1209.82|1220.2|1209.4|5
1644486060000|2022-02-10 09:41:00|1220.2|1209.4|1220.2|1209.4|1220.2|1209.4|1220.2|1209.4|1
1644486070000|2022-02-10 09:41:10|1220.44|1209.64|1220.47|1209.67|1220.65|1209.85|1220.44|1209.64|4
1644486090000|2022-02-10 09:41:30|1220.62|1209.82|1220.62|1209.82|1220.62|1209.82|1220.62|1209.82|1
1644486110000|2022-02-10 09:41:50|1220.6|1209.8|1220.15|1209.35|1220.6|1209.8|1219.9|1209.1|5
1644486140000|2022-02-10 09:42:20|1220.19|1209.39|1220.32|1209.52|1220.32|1209.52|1220.19|1209.39|2
1644486160000|2022-02-10 09:42:40|1220.64|1209.84|1220.54|1209.74|1220.7|1209.9|1220.54|1209.74|3
1644486170000|2022-02-10 09:42:50|1220.45|1209.65|1220.45|1209.65|1220.45|1209.65|1220.45|1209.65|1
1644486180000|2022-02-10 09:43:00|1220.3|1209.5|1220.57|1209.77|1220.57|1209.77|1220.29|1209.49|4
1644486190000|2022-02-10 09:43:10|1220.05|1209.25|1220.72|1209.92|1220.72|1209.92|1220.05|1209.25|3
1644486220000|2022-02-10 09:43:40|1220.7|1209.9|1221.05|1210.25|1221.05|1210.25|1220.7|1209.9|3
1644486230000|2022-02-10 09:43:50|1221.31|1210.51|1221.31|1210.51|1221.31|1210.51|1221.31|1210.51|1
1644486240000|2022-02-10 09:44:00|1221.4|1210.6|1221.05|1210.25|1221.4|1210.6|1220.74|1209.94|3
1644486270000|2022-02-10 09:44:30|1220.69|1209.89|1221.64|1210.84|1221.64|1210.84|1220.69|1209.89|3
1644486280000|2022-02-10 09:44:40|1221.35|1210.55|1221.38|1210.58|1221.38|1210.58|1221.35|1210.55|2
1644486290000|2022-02-10 09:44:50|1221.88|1211.08|1221.9|1211.1|1222.14|1211.34|1221.85|1211.05|4
1644486300000|2022-02-10 09:45:00|1221.79|1210.99|1221.83|1211.03|1221.83|1211.03|1221.79|1210.99|5
1644486310000|2022-02-10 09:45:10|1221.9|1211.1|1221.9|1211.1|1221.9|1211.1|1221.9|1211.1|1
1644486320000|2022-02-10 09:45:20|1221.71|1210.91|1221.71|1210.91|1221.71|1210.91|1221.71|1210.91|1
1644486350000|2022-02-10 09:45:50|1221.4|1210.6|1220.9|1210.1|1221.4|1210.6|1220.9|1210.1|2
1644486360000|2022-02-10 09:46:00|1220.84|1210.04|1221.52|1210.72|1221.52|1210.72|1220.75|1209.95|5
1644486420000|2022-02-10 09:47:00|1221.25|1210.45|1221.25|1210.45|1221.25|1210.45|1221.25|1210.45|1
1644486440000|2022-02-10 09:47:20|1221.29|1210.49|1221.39|1210.59|1221.52|1210.72|1221.29|1210.49|3
1644486460000|2022-02-10 09:47:40|1221.11|1210.31|1221.9|1211.1|1221.9|1211.1|1221.11|1210.31|4
1644486470000|2022-02-10 09:47:50|1222.02|1211.22|1222.02|1211.22|1222.07|1211.27|1222.02|1211.22|3
1644486500000|2022-02-10 09:48:20|1222|1211.2|1222|1211.2|1222|1211.2|1222|1211.2|1
1644486510000|2022-02-10 09:48:30|1222.02|1211.22|1222.27|1211.47|1222.27|1211.47|1222.02|1211.22|2
1644486520000|2022-02-10 09:48:40|1222.1|1211.3|1222.27|1211.47|1222.27|1211.47|1222.1|1211.3|2
1644486530000|2022-02-10 09:48:50|1221.9|1211.1|1221.9|1211.1|1221.9|1211.1|1221.75|1210.95|3
1644486570000|2022-02-10 09:49:30|1221.85|1211.05|1221.9|1211.1|1221.9|1211.1|1221.8|1211|3
1644486580000|2022-02-10 09:49:40|1222.27|1211.47|1222.27|1211.47|1222.27|1211.47|1221.57|1210.77|3
1644486590000|2022-02-10 09:49:50|1222.05|1211.25|1222.05|1211.25|1222.05|1211.25|1222.05|1211.25|1
1644486600000|2022-02-10 09:50:00|1222|1211.2|1222.9|1212.1|1222.97|1212.17|1222|1211.2|7
1644486610000|2022-02-10 09:50:10|1222.96|1212.16|1222.61|1211.81|1223.11|1212.31|1222.61|1211.81|9
1644486620000|2022-02-10 09:50:20|1222.77|1211.97|1222.77|1211.97|1222.77|1211.97|1222.7|1211.9|3
1644486640000|2022-02-10 09:50:40|1222.87|1212.07|1222.96|1212.16|1222.96|1212.16|1222.84|1212.04|4
1644486650000|2022-02-10 09:50:50|1222.95|1212.15|1222.28|1211.48|1222.96|1212.16|1222.15|1211.35|8
1644486670000|2022-02-10 09:51:10|1222.05|1211.25|1222.05|1211.25|1222.05|1211.25|1222.05|1211.25|1
1644486680000|2022-02-10 09:51:20|1222.15|1211.35|1222.15|1211.35|1222.15|1211.35|1222.15|1211.35|1
1644486690000|2022-02-10 09:51:30|1222.05|1211.25|1222.05|1211.25|1222.05|1211.25|1222.05|1211.25|1
1644486710000|2022-02-10 09:51:50|1222.12|1211.32|1222.81|1212.01|1222.86|1212.06|1222.12|1211.32|8
1644486720000|2022-02-10 09:52:00|1222.96|1212.16|1223.36|1212.56|1223.36|1212.56|1222.95|1212.15|9
1644486730000|2022-02-10 09:52:10|1223.11|1212.31|1223.11|1212.31|1223.25|1212.45|1223.11|1212.31|3
1644486740000|2022-02-10 09:52:20|1223.23|1212.43|1223.11|1212.31|1223.23|1212.43|1223.11|1212.31|2
1644486750000|2022-02-10 09:52:30|1223.2|1212.4|1223.09|1212.29|1223.2|1212.4|1223.09|1212.29|2
1644486760000|2022-02-10 09:52:40|1223.11|1212.31|1223.09|1212.29|1223.11|1212.31|1223.09|1212.29|2
1644486770000|2022-02-10 09:52:50|1223.44|1212.64|1223.85|1213.05|1223.85|1213.05|1223.2|1212.4|4
1644486780000|2022-02-10 09:53:00|1224.1|1213.3|1224.1|1213.3|1224.1|1213.3|1224.1|1213.3|1
1644486790000|2022-02-10 09:53:10|1223.95|1213.15|1223.95|1213.15|1223.95|1213.15|1223.95|1213.15|1
1644486800000|2022-02-10 09:53:20|1224.1|1213.3|1224.1|1213.3|1224.1|1213.3|1224.1|1213.3|1
1644486830000|2022-02-10 09:53:50|1224.3|1213.5|1224.3|1213.5|1224.3|1213.5|1224.3|1213.5|1
1644486840000|2022-02-10 09:54:00|1224.16|1213.36|1224.3|1213.5|1224.3|1213.5|1224.16|1213.36|2
1644486850000|2022-02-10 09:54:10|1224.4|1213.6|1224.4|1213.6|1224.4|1213.6|1224.16|1213.36|3
1644486880000|2022-02-10 09:54:40|1224.72|1213.92|1225.9|1215.1|1225.9|1215.1|1224.72|1213.92|5
1644486900000|2022-02-10 09:55:00|1225.55|1214.75|1225.55|1214.75|1225.55|1214.75|1225.46|1214.66|3
1644486910000|2022-02-10 09:55:10|1225.46|1214.66|1224.9|1214.1|1225.46|1214.66|1224.85|1214.05|7
1644486920000|2022-02-10 09:55:20|1224.4|1213.6|1224.4|1213.6|1224.4|1213.6|1224.27|1213.47|3
1644486940000|2022-02-10 09:55:40|1223.88|1213.08|1223.9|1213.1|1223.9|1213.1|1223.88|1213.08|2
1644486960000|2022-02-10 09:56:00|1223.4|1212.6|1223.82|1213.02|1223.82|1213.02|1223.4|1212.6|2
1644486970000|2022-02-10 09:56:10|1223.4|1212.6|1223.9|1213.1|1224.4|1213.6|1223.4|1212.6|6
1644486980000|2022-02-10 09:56:20|1224.4|1213.6|1224.4|1213.6|1224.4|1213.6|1224.4|1213.6|1
1644487000000|2022-02-10 09:56:40|1223.9|1213.1|1223.9|1213.1|1223.9|1213.1|1223.9|1213.1|1
1644487020000|2022-02-10 09:57:00|1223.69|1212.89|1223.69|1212.89|1223.69|1212.89|1223.69|1212.89|1
1644487030000|2022-02-10 09:57:10|1223.4|1212.6|1223.69|1212.89|1223.69|1212.89|1223.4|1212.6|2
1644487040000|2022-02-10 09:57:20|1223.8|1213|1223.71|1212.91|1223.8|1213|1223.15|1212.35|4
1644487050000|2022-02-10 09:57:30|1223.82|1213.02|1224.19|1213.39|1224.19|1213.39|1223.4|1212.6|5
1644487060000|2022-02-10 09:57:40|1224.29|1213.49|1224.4|1213.6|1224.4|1213.6|1224.15|1213.35|3
1644487070000|2022-02-10 09:57:50|1224.82|1214.02|1225|1214.2|1225.17|1214.37|1224.82|1214.02|7
1644487080000|2022-02-10 09:58:00|1224.7|1213.9|1224.27|1213.47|1224.7|1213.9|1224.27|1213.47|5
1644487090000|2022-02-10 09:58:10|1224.4|1213.6|1224.4|1213.6|1224.4|1213.6|1224.4|1213.6|1
1644487130000|2022-02-10 09:58:50|1223.9|1213.1|1224.12|1213.32|1224.4|1213.6|1223.9|1213.1|3
1644487150000|2022-02-10 09:59:10|1224.3|1213.5|1224.9|1214.1|1225.25|1214.45|1224.3|1213.5|7
1644487160000|2022-02-10 09:59:20|1225.25|1214.45|1225.25|1214.45|1225.25|1214.45|1225.25|1214.45|1
1644487170000|2022-02-10 09:59:30|1224.9|1214.1|1224.4|1213.6|1224.9|1214.1|1224.4|1213.6|2
1644487200000|2022-02-10 10:00:00|1224.65|1213.85|1225.05|1214.25|1225.05|1214.25|1224.4|1213.6|5
1644487210000|2022-02-10 10:00:10|1225.25|1214.45|1224.4|1213.6|1225.25|1214.45|1224.4|1213.6|3
1644487240000|2022-02-10 10:00:40|1223.9|1213.1|1223.69|1212.89|1223.9|1213.1|1223.69|1212.89|7
1644487250000|2022-02-10 10:00:50|1223.4|1212.6|1222.82|1212.02|1223.69|1212.89|1222.82|1212.02|4
1644487260000|2022-02-10 10:01:00|1223.15|1212.35|1223.09|1212.29|1223.15|1212.35|1223.09|1212.29|2
1644487270000|2022-02-10 10:01:10|1223.4|1212.6|1223.4|1212.6|1223.4|1212.6|1223.09|1212.29|3
1644487290000|2022-02-10 10:01:30|1223.09|1212.29|1223.65|1212.85|1223.65|1212.85|1223.09|1212.29|5
1644487300000|2022-02-10 10:01:40|1223.4|1212.6|1223.4|1212.6|1223.4|1212.6|1223.4|1212.6|1
1644487310000|2022-02-10 10:01:50|1222.66|1211.86|1222.21|1211.41|1222.9|1212.1|1221.97|1211.17|7
1644487330000|2022-02-10 10:02:10|1222.5|1211.7|1222.21|1211.41|1222.5|1211.7|1222.21|1211.41|4
1644487340000|2022-02-10 10:02:20|1222.35|1211.55|1222.21|1211.41|1222.35|1211.55|1221.88|1211.08|4
1644487350000|2022-02-10 10:02:30|1221.9|1211.1|1223.09|1212.29|1223.09|1212.29|1221.9|1211.1|4
1644487360000|2022-02-10 10:02:40|1223.1|1212.3|1223.1|1212.3|1223.1|1212.3|1223.1|1212.3|1
1644487370000|2022-02-10 10:02:50|1222.91|1212.11|1223.9|1213.1|1223.9|1213.1|1222.91|1212.11|4
1644487390000|2022-02-10 10:03:10|1224.25|1213.45|1224.05|1213.25|1224.25|1213.45|1223.9|1213.1|4
1644487400000|2022-02-10 10:03:20|1223.9|1213.1|1224.2|1213.4|1224.2|1213.4|1223.9|1213.1|3
1644487410000|2022-02-10 10:03:30|1224.38|1213.58|1224.9|1214.1|1224.9|1214.1|1224.38|1213.58|7
1644487420000|2022-02-10 10:03:40|1224.84|1214.04|1224.9|1214.1|1224.9|1214.1|1224.84|1214.04|2
1644487430000|2022-02-10 10:03:50|1225|1214.2|1225.1|1214.3|1225.1|1214.3|1225|1214.2|2
1644487440000|2022-02-10 10:04:00|1225.82|1215.02|1225.82|1215.02|1225.9|1215.1|1225.4|1214.6|4
1644487450000|2022-02-10 10:04:10|1225.4|1214.6|1226.9|1216.1|1226.9|1216.1|1225.4|1214.6|8
1644487460000|2022-02-10 10:04:20|1227|1216.2|1226.4|1215.6|1227.9|1217.1|1226.4|1215.6|7
1644487470000|2022-02-10 10:04:30|1226.1|1215.3|1225|1214.2|1226.1|1215.3|1225|1214.2|4
1644487480000|2022-02-10 10:04:40|1224.9|1214.1|1224.9|1214.1|1224.9|1214.1|1224.4|1213.6|4
1644487490000|2022-02-10 10:04:50|1223.9|1213.1|1224.31|1213.51|1224.31|1213.51|1223.9|1213.1|5
1644487500000|2022-02-10 10:05:00|1223.9|1213.1|1224.9|1214.1|1224.9|1214.1|1223.9|1213.1|10
1644487510000|2022-02-10 10:05:10|1224.84|1214.04|1224.9|1214.1|1225.1|1214.3|1224.75|1213.95|5
1644487520000|2022-02-10 10:05:20|1225.82|1215.02|1225.9|1215.1|1226.9|1216.1|1225.4|1214.6|9
1644487530000|2022-02-10 10:05:30|1225.65|1214.85|1225.65|1214.85|1225.65|1214.85|1225.25|1214.45|5
1644487540000|2022-02-10 10:05:40|1225.35|1214.55|1225.9|1215.1|1225.9|1215.1|1225.13|1214.33|6
1644487550000|2022-02-10 10:05:50|1225.4|1214.6|1225.65|1214.85|1225.65|1214.85|1225.4|1214.6|2
1644487560000|2022-02-10 10:06:00|1225.25|1214.45|1225.05|1214.25|1225.3|1214.5|1224.9|1214.1|6
1644487570000|2022-02-10 10:06:10|1224.9|1214.1|1225.4|1214.6|1225.82|1215.02|1224.9|1214.1|5
1644487580000|2022-02-10 10:06:20|1225.55|1214.75|1225.3|1214.5|1225.55|1214.75|1225.3|1214.5|2
1644487590000|2022-02-10 10:06:30|1225.4|1214.6|1225.4|1214.6|1225.4|1214.6|1225.4|1214.6|1
1644487600000|2022-02-10 10:06:40|1225.75|1214.95|1225.9|1215.1|1226.05|1215.25|1225.45|1214.65|6
1644487610000|2022-02-10 10:06:50|1225.6|1214.8|1225.9|1215.1|1225.9|1215.1|1225.6|1214.8|2
1644487620000|2022-02-10 10:07:00|1225.92|1215.12|1225.9|1215.1|1225.92|1215.12|1225.75|1214.95|6
1644487640000|2022-02-10 10:07:20|1226.03|1215.23|1225.9|1215.1|1226.03|1215.23|1225.9|1215.1|2
1644487650000|2022-02-10 10:07:30|1226|1215.2|1225.9|1215.1|1226|1215.2|1225.6|1214.8|5
1644487660000|2022-02-10 10:07:40|1226.4|1215.6|1226.9|1216.1|1226.9|1216.1|1226.4|1215.6|2
1644487670000|2022-02-10 10:07:50|1226.76|1215.96|1226.9|1216.1|1226.9|1216.1|1226.65|1215.85|6
1644487680000|2022-02-10 10:08:00|1226.99|1216.19|1226.9|1216.1|1227.15|1216.35|1226.9|1216.1|3
1644487690000|2022-02-10 10:08:10|1227.9|1217.1|1227.9|1217.1|1227.9|1217.1|1227.8|1217|4
1644487700000|2022-02-10 10:08:20|1227.91|1217.11|1227.9|1217.1|1227.95|1217.15|1227.9|1217.1|3
1644487710000|2022-02-10 10:08:30|1228.05|1217.25|1227.94|1217.14|1228.05|1217.25|1227.9|1217.1|4
1644487720000|2022-02-10 10:08:40|1228.3|1217.5|1228.19|1217.39|1228.48|1217.68|1228.19|1217.39|4
1644487730000|2022-02-10 10:08:50|1228.47|1217.67|1228.15|1217.35|1228.7|1217.9|1228.15|1217.35|4
1644487740000|2022-02-10 10:09:00|1228.3|1217.5|1227.51|1216.71|1228.3|1217.5|1227.5|1216.7|11
1644487750000|2022-02-10 10:09:10|1227.65|1216.85|1227.5|1216.7|1227.65|1216.85|1227.5|1216.7|3
1644487760000|2022-02-10 10:09:20|1227.57|1216.77|1227.29|1216.49|1227.57|1216.77|1227.01|1216.21|6
1644487770000|2022-02-10 10:09:30|1227.52|1216.72|1227.51|1216.71|1228.96|1218.16|1227.07|1216.27|15
1644487780000|2022-02-10 10:09:40|1227.9|1217.1|1227.9|1217.1|1228.15|1217.35|1227.9|1217.1|4
1644487790000|2022-02-10 10:09:50|1228.13|1217.33|1229.15|1218.35|1229.55|1218.75|1227.9|1217.1|11
1644487800000|2022-02-10 10:10:00|1229.4|1218.6|1229.12|1218.32|1229.4|1218.6|1229.12|1218.32|4
1644487810000|2022-02-10 10:10:10|1229.17|1218.37|1227.9|1217.1|1229.45|1218.65|1227.7|1216.9|13
1644487830000|2022-02-10 10:10:30|1227.88|1217.08|1227.9|1217.1|1228|1217.2|1227.85|1217.05|6
1644487850000|2022-02-10 10:10:50|1227.85|1217.05|1227.9|1217.1|1227.9|1217.1|1227.85|1217.05|2
1644487860000|2022-02-10 10:11:00|1227.86|1217.06|1227.9|1217.1|1227.9|1217.1|1227.8|1217|7
1644487880000|2022-02-10 10:11:20|1227.95|1217.15|1227.95|1217.15|1227.95|1217.15|1227.95|1217.15|1
1644487900000|2022-02-10 10:11:40|1228.29|1217.49|1228.74|1217.94|1229.02|1218.22|1228.29|1217.49|9
1644487910000|2022-02-10 10:11:50|1228.71|1217.91|1228.71|1217.91|1228.71|1217.91|1228.71|1217.91|1
1644487920000|2022-02-10 10:12:00|1228.73|1217.93|1228.71|1217.91|1228.75|1217.95|1228.71|1217.91|3
1644487930000|2022-02-10 10:12:10|1228.9|1218.1|1228.63|1217.83|1228.9|1218.1|1228.55|1217.75|5
1644487940000|2022-02-10 10:12:20|1228.62|1217.82|1228.47|1217.67|1228.62|1217.82|1228.47|1217.67|3
1644487950000|2022-02-10 10:12:30|1228.38|1217.58|1227.57|1216.77|1228.38|1217.58|1227.57|1216.77|9
1644487960000|2022-02-10 10:12:40|1227.43|1216.63|1227.3|1216.5|1227.43|1216.63|1227.02|1216.22|5
1644487970000|2022-02-10 10:12:50|1227.51|1216.71|1227.71|1216.91|1227.83|1217.03|1227.5|1216.7|8
1644487980000|2022-02-10 10:13:00|1227.75|1216.95|1227.84|1217.04|1227.84|1217.04|1227.52|1216.72|11
1644487990000|2022-02-10 10:13:10|1227.9|1217.1|1227.51|1216.71|1227.9|1217.1|1227.51|1216.71|3
1644488010000|2022-02-10 10:13:30|1227.1|1216.3|1227.42|1216.62|1227.65|1216.85|1227.1|1216.3|4
1644488020000|2022-02-10 10:13:40|1227.6|1216.8|1227.73|1216.93|1227.73|1216.93|1227.42|1216.62|6
1644488030000|2022-02-10 10:13:50|1227.74|1216.94|1227.9|1217.1|1227.9|1217.1|1227.73|1216.93|3
1644488040000|2022-02-10 10:14:00|1228|1217.2|1227.9|1217.1|1228|1217.2|1227.9|1217.1|6
1644488050000|2022-02-10 10:14:10|1227.97|1217.17|1227.9|1217.1|1228|1217.2|1227.9|1217.1|3
1644488060000|2022-02-10 10:14:20|1228|1217.2|1227.9|1217.1|1228|1217.2|1227.9|1217.1|2
1644488070000|2022-02-10 10:14:30|1227.85|1217.05|1227.29|1216.49|1227.85|1217.05|1227.29|1216.49|6
1644488080000|2022-02-10 10:14:40|1227.52|1216.72|1227.51|1216.71|1227.67|1216.87|1227.51|1216.71|3
1644488090000|2022-02-10 10:14:50|1227.65|1216.85|1227.8|1217|1227.8|1217|1227.65|1216.85|2
1644488100000|2022-02-10 10:15:00|1227.51|1216.71|1227.51|1216.71|1228.02|1217.22|1227.41|1216.61|8
1644488110000|2022-02-10 10:15:10|1227.55|1216.75|1228.12|1217.32|1228.22|1217.42|1227.15|1216.35|13
1644488120000|2022-02-10 10:15:20|1228.55|1217.75|1229.15|1218.35|1229.6|1218.8|1227.9|1217.1|7
1644488130000|2022-02-10 10:15:30|1228.9|1218.1|1229.5|1218.7|1229.6|1218.8|1228.9|1218.1|8
1644488140000|2022-02-10 10:15:40|1229.58|1218.78|1229.98|1219.18|1229.98|1219.18|1229.58|1218.78|10
1644488150000|2022-02-10 10:15:50|1229.93|1219.13|1229.48|1218.68|1229.99|1219.19|1229.1|1218.3|8
1644488160000|2022-02-10 10:16:00|1229.6|1218.8|1229.25|1218.45|1229.6|1218.8|1229.1|1218.3|8
1644488170000|2022-02-10 10:16:10|1229.7|1218.9|1229.75|1218.95|1229.75|1218.95|1229.66|1218.86|3
1644488180000|2022-02-10 10:16:20|1229.61|1218.81|1229.75|1218.95|1229.77|1218.97|1229.4|1218.6|5
1644488190000|2022-02-10 10:16:30|1229.78|1218.98|1229.79|1218.99|1229.79|1218.99|1229.78|1218.98|2
1644488210000|2022-02-10 10:16:50|1229.9|1219.1|1230.03|1219.23|1230.23|1219.43|1229.9|1219.1|7
1644488220000|2022-02-10 10:17:00|1230.08|1219.28|1230.43|1219.63|1230.43|1219.63|1230.08|1219.28|5
1644488230000|2022-02-10 10:17:10|1230.2|1219.4|1230.13|1219.33|1230.39|1219.59|1229.9|1219.1|9
1644488240000|2022-02-10 10:17:20|1230|1219.2|1230.02|1219.22|1230.13|1219.33|1230|1219.2|4
1644488250000|2022-02-10 10:17:30|1230.17|1219.37|1230.17|1219.37|1230.17|1219.37|1230.05|1219.25|3
1644488260000|2022-02-10 10:17:40|1230.43|1219.63|1229.96|1219.16|1230.43|1219.63|1229.96|1219.16|4
1644488270000|2022-02-10 10:17:50|1230.03|1219.23|1230|1219.2|1230.04|1219.24|1229.81|1219.01|7
1644488280000|2022-02-10 10:18:00|1230.03|1219.23|1228.99|1218.19|1230.38|1219.58|1228.9|1218.1|7
1644488290000|2022-02-10 10:18:10|1228.5|1217.7|1227.42|1216.62|1228.5|1217.7|1227.42|1216.62|11
1644488300000|2022-02-10 10:18:20|1227.51|1216.71|1227.26|1216.46|1227.95|1217.15|1227.26|1216.46|6
1644488310000|2022-02-10 10:18:30|1227.12|1216.32|1228.67|1217.87|1228.8|1218|1227.12|1216.32|15
1644488320000|2022-02-10 10:18:40|1228.8|1218|1230.02|1219.22|1230.23|1219.43|1228.8|1218|9
1644488330000|2022-02-10 10:18:50|1230.38|1219.58|1230.08|1219.28|1230.38|1219.58|1229.9|1219.1|10
1644488340000|2022-02-10 10:19:00|1230.03|1219.23|1231.15|1220.35|1231.4|1220.6|1230.03|1219.23|7
1644488350000|2022-02-10 10:19:10|1230.86|1220.06|1231.2|1220.4|1231.2|1220.4|1230.86|1220.06|2
1644488360000|2022-02-10 10:19:20|1231.23|1220.43|1231.23|1220.43|1231.23|1220.43|1231.23|1220.43|1
1644488380000|2022-02-10 10:19:40|1230.86|1220.06|1230.55|1219.75|1230.9|1220.1|1230.55|1219.75|5
1644488390000|2022-02-10 10:19:50|1230.4|1219.6|1230.33|1219.53|1230.4|1219.6|1230.33|1219.53|2
1644488400000|2022-02-10 10:20:00|1229.9|1219.1|1230.17|1219.37|1230.17|1219.37|1229.87|1219.07|4
1644488410000|2022-02-10 10:20:10|1230.61|1219.81|1230.96|1220.16|1230.96|1220.16|1230.1|1219.3|7
1644488420000|2022-02-10 10:20:20|1231.03|1220.23|1230.9|1220.1|1231.03|1220.23|1230.9|1220.1|4
1644488430000|2022-02-10 10:20:30|1230.94|1220.14|1231|1220.2|1231|1220.2|1230.94|1220.14|2
1644488450000|2022-02-10 10:20:50|1230.9|1220.1|1231.63|1220.83|1231.91|1221.11|1230.9|1220.1|6
1644488460000|2022-02-10 10:21:00|1231|1220.2|1231.97|1221.17|1231.97|1221.17|1231|1220.2|3
1644488470000|2022-02-10 10:21:10|1231.86|1221.06|1231.86|1221.06|1231.86|1221.06|1231.86|1221.06|1
1644488480000|2022-02-10 10:21:20|1231.9|1221.1|1231.63|1220.83|1231.97|1221.17|1231.43|1220.63|7
1644488490000|2022-02-10 10:21:30|1231.97|1221.17|1231.97|1221.17|1231.97|1221.17|1231.97|1221.17|1
1644488500000|2022-02-10 10:21:40|1231.9|1221.1|1231.9|1221.1|1231.9|1221.1|1231.9|1221.1|1
1644488510000|2022-02-10 10:21:50|1231.97|1221.17|1231.9|1221.1|1232.06|1221.26|1231.81|1221.01|4
1644488520000|2022-02-10 10:22:00|1231.85|1221.05|1231.85|1221.05|1231.85|1221.05|1231.85|1221.05|1
1644488530000|2022-02-10 10:22:10|1231.75|1220.95|1231.31|1220.51|1231.75|1220.95|1231.31|1220.51|2
1644488540000|2022-02-10 10:22:20|1231.06|1220.26|1231.06|1220.26|1231.06|1220.26|1231.06|1220.26|1
1644488550000|2022-02-10 10:22:30|1230.9|1220.1|1230.9|1220.1|1230.9|1220.1|1230.9|1220.1|1
1644488560000|2022-02-10 10:22:40|1231|1220.2|1230.65|1219.85|1231|1220.2|1230.65|1219.85|8
1644488570000|2022-02-10 10:22:50|1230.66|1219.86|1230.9|1220.1|1230.9|1220.1|1230.66|1219.86|4
1644488580000|2022-02-10 10:23:00|1230.85|1220.05|1231.05|1220.25|1231.34|1220.54|1230.85|1220.05|6
1644488590000|2022-02-10 10:23:10|1230.9|1220.1|1231.31|1220.51|1231.31|1220.51|1230.9|1220.1|6
1644488600000|2022-02-10 10:23:20|1231.02|1220.22|1231.02|1220.22|1231.5|1220.7|1231.02|1220.22|5
1644488610000|2022-02-10 10:23:30|1231.4|1220.6|1232.06|1221.26|1232.06|1221.26|1231.4|1220.6|4
1644488620000|2022-02-10 10:23:40|1231.97|1221.17|1231.93|1221.13|1231.97|1221.17|1231.93|1221.13|2
1644488640000|2022-02-10 10:24:00|1231.9|1221.1|1231.9|1221.1|1231.9|1221.1|1231.9|1221.1|1
1644488650000|2022-02-10 10:24:10|1231.96|1221.16|1232|1221.2|1232|1221.2|1231.96|1221.16|3
1644488660000|2022-02-10 10:24:20|1231.93|1221.13|1232.06|1221.26|1232.06|1221.26|1231.9|1221.1|5
1644488670000|2022-02-10 10:24:30|1231.9|1221.1|1231.9|1221.1|1231.9|1221.1|1231.9|1221.1|1
1644488680000|2022-02-10 10:24:40|1231.93|1221.13|1231.93|1221.13|1231.93|1221.13|1231.93|1221.13|1
1644488690000|2022-02-10 10:24:50|1231.9|1221.1|1231.9|1221.1|1231.9|1221.1|1231.9|1221.1|1
1644488700000|2022-02-10 10:25:00|1231.85|1221.05|1231.62|1220.82|1231.85|1221.05|1231.62|1220.82|2
1644488710000|2022-02-10 10:25:10|1231.3|1220.5|1231.37|1220.57|1231.61|1220.81|1231.05|1220.25|5
1644488720000|2022-02-10 10:25:20|1231.64|1220.84|1231.86|1221.06|1231.97|1221.17|1231.15|1220.35|6
1644488730000|2022-02-10 10:25:30|1231.9|1221.1|1231.62|1220.82|1232.03|1221.23|1231.62|1220.82|8
1644488740000|2022-02-10 10:25:40|1231.69|1220.89|1231.86|1221.06|1232.02|1221.22|1231.69|1220.89|5
1644488750000|2022-02-10 10:25:50|1232.1|1221.3|1232.63|1221.83|1232.78|1221.98|1232.1|1221.3|6
1644488760000|2022-02-10 10:26:00|1232.52|1221.72|1231.9|1221.1|1232.52|1221.72|1231.9|1221.1|8
1644488770000|2022-02-10 10:26:10|1232.13|1221.33|1233.85|1223.05|1233.88|1223.08|1231.55|1220.75|12
1644488780000|2022-02-10 10:26:20|1233.9|1223.1|1233.9|1223.1|1234.96|1224.16|1233.85|1223.05|9
1644488790000|2022-02-10 10:26:30|1234.15|1223.35|1233.9|1223.1|1234.15|1223.35|1233.85|1223.05|7
1644488800000|2022-02-10 10:26:40|1233.8|1223|1233.9|1223.1|1233.9|1223.1|1233.8|1223|3
1644488810000|2022-02-10 10:26:50|1234.22|1223.42|1234.15|1223.35|1234.3|1223.5|1234.15|1223.35|3
1644488820000|2022-02-10 10:27:00|1234.42|1223.62|1234.9|1224.1|1234.9|1224.1|1234.26|1223.46|14
1644488830000|2022-02-10 10:27:10|1234.79|1223.99|1235.2|1224.4|1235.45|1224.65|1234.65|1223.85|5
1644488840000|2022-02-10 10:27:20|1235.65|1224.85|1235.75|1224.95|1235.75|1224.95|1235.53|1224.73|6
1644488850000|2022-02-10 10:27:30|1235.65|1224.85|1235.7|1224.9|1235.7|1224.9|1235.65|1224.85|2
1644488860000|2022-02-10 10:27:40|1235.65|1224.85|1235.5|1224.7|1235.65|1224.85|1235.5|1224.7|3
1644488870000|2022-02-10 10:27:50|1235.85|1225.05|1235.9|1225.1|1236.05|1225.25|1235.5|1224.7|10
1644488880000|2022-02-10 10:28:00|1236|1225.2|1236.15|1225.35|1236.55|1225.75|1235.85|1225.05|10
1644488890000|2022-02-10 10:28:10|1236.3|1225.5|1236.6|1225.8|1236.6|1225.8|1236.3|1225.5|3
1644488900000|2022-02-10 10:28:20|1236.55|1225.75|1236.19|1225.39|1236.55|1225.75|1236.19|1225.39|4
1644488910000|2022-02-10 10:28:30|1235.9|1225.1|1235.8|1225|1235.9|1225.1|1235.55|1224.75|6
1644488920000|2022-02-10 10:28:40|1235.65|1224.85|1235.25|1224.45|1235.8|1225|1235.25|1224.45|5
1644488930000|2022-02-10 10:28:50|1235.3|1224.5|1234.32|1223.52|1235.3|1224.5|1234.32|1223.52|7
1644488940000|2022-02-10 10:29:00|1234.65|1223.85|1234.4|1223.6|1234.65|1223.85|1234.4|1223.6|2
1644488950000|2022-02-10 10:29:10|1234.5|1223.7|1234.3|1223.5|1234.5|1223.7|1234.19|1223.39|4
1644488960000|2022-02-10 10:29:20|1234.55|1223.75|1233.9|1223.1|1234.55|1223.75|1233.9|1223.1|6
1644488970000|2022-02-10 10:29:30|1233.73|1222.93|1233.9|1223.1|1233.9|1223.1|1233.73|1222.93|7
1644488980000|2022-02-10 10:29:40|1233.79|1222.99|1233.9|1223.1|1233.9|1223.1|1233.79|1222.99|4
1644488990000|2022-02-10 10:29:50|1233.79|1222.99|1233.79|1222.99|1233.79|1222.99|1233.79|1222.99|1
1644489000000|2022-02-10 10:30:00|1233.9|1223.1|1233.89|1223.09|1233.9|1223.1|1233.89|1223.09|2
1644489010000|2022-02-10 10:30:10|1234.1|1223.3|1234.1|1223.3|1234.1|1223.3|1234.1|1223.3|1
1644489020000|2022-02-10 10:30:20|1233.9|1223.1|1235.05|1224.25|1235.31|1224.51|1233.9|1223.1|6
1644489030000|2022-02-10 10:30:30|1235.3|1224.5|1235.3|1224.5|1235.3|1224.5|1235.3|1224.5|1
1644489040000|2022-02-10 10:30:40|1235.55|1224.75|1235.54|1224.74|1236|1225.2|1235.54|1224.74|7
1644489060000|2022-02-10 10:31:00|1235.55|1224.75|1236|1225.2|1236|1225.2|1235.15|1224.35|7
1644489070000|2022-02-10 10:31:10|1236.2|1225.4|1236.03|1225.23|1236.2|1225.4|1235.9|1225.1|4
1644489080000|2022-02-10 10:31:20|1236.06|1225.26|1236.15|1225.35|1236.55|1225.75|1236.03|1225.23|5
1644489090000|2022-02-10 10:31:30|1236.81|1226.01|1236.92|1226.12|1236.92|1226.12|1236.81|1226.01|2
1644489100000|2022-02-10 10:31:40|1236.84|1226.04|1236.71|1225.91|1236.93|1226.13|1236.33|1225.53|14
1644489110000|2022-02-10 10:31:50|1236.7|1225.9|1236.71|1225.91|1236.71|1225.91|1236.7|1225.9|2
1644489120000|2022-02-10 10:32:00|1236.7|1225.9|1235.95|1225.15|1236.71|1225.91|1235.95|1225.15|6
1644489130000|2022-02-10 10:32:10|1236.43|1225.63|1236.64|1225.84|1236.64|1225.84|1236.42|1225.62|3
1644489140000|2022-02-10 10:32:20|1236.45|1225.65|1236.62|1225.82|1236.92|1226.12|1236.45|1225.65|4
1644489150000|2022-02-10 10:32:30|1236.61|1225.81|1236.87|1226.07|1236.87|1226.07|1236.61|1225.81|2
1644489160000|2022-02-10 10:32:40|1236.62|1225.82|1236.2|1225.4|1236.62|1225.82|1236.2|1225.4|6
1644489170000|2022-02-10 10:32:50|1236.54|1225.74|1236.9|1226.1|1236.92|1226.12|1236.54|1225.74|4
1644489190000|2022-02-10 10:33:10|1236.6|1225.8|1236.6|1225.8|1236.6|1225.8|1236.6|1225.8|1
1644489200000|2022-02-10 10:33:20|1236.57|1225.77|1236.1|1225.3|1236.57|1225.77|1236|1225.2|3
1644489210000|2022-02-10 10:33:30|1236.2|1225.4|1236.13|1225.33|1236.2|1225.4|1236.12|1225.32|5
1644489220000|2022-02-10 10:33:40|1236.35|1225.55|1236.35|1225.55|1236.35|1225.55|1236.35|1225.55|1
1644489230000|2022-02-10 10:33:50|1236.3|1225.5|1236.18|1225.38|1236.3|1225.5|1236.18|1225.38|2
1644489240000|2022-02-10 10:34:00|1236.2|1225.4|1236.2|1225.4|1236.73|1225.93|1236.2|1225.4|5
1644489250000|2022-02-10 10:34:10|1236.25|1225.45|1236.9|1226.1|1236.92|1226.12|1236.25|1225.45|7
1644489260000|2022-02-10 10:34:20|1237.03|1226.23|1237.22|1226.42|1237.42|1226.62|1236.91|1226.11|9
1644489270000|2022-02-10 10:34:30|1237.39|1226.59|1236.91|1226.11|1237.44|1226.64|1236.91|1226.11|6
1644489280000|2022-02-10 10:34:40|1237.17|1226.37|1237.01|1226.21|1237.18|1226.38|1236.9|1226.1|7
1644489290000|2022-02-10 10:34:50|1237|1226.2|1237.05|1226.25|1237.32|1226.52|1237|1226.2|11
1644489300000|2022-02-10 10:35:00|1237.15|1226.35|1237.02|1226.22|1237.15|1226.35|1236.85|1226.05|3
1644489310000|2022-02-10 10:35:10|1237|1226.2|1237|1226.2|1237.17|1226.37|1236.72|1225.92|9
1644489320000|2022-02-10 10:35:20|1237.22|1226.42|1237.08|1226.28|1237.22|1226.42|1236.95|1226.15|5
1644489340000|2022-02-10 10:35:40|1236.95|1226.15|1237.08|1226.28|1237.22|1226.42|1236.95|1226.15|7
1644489360000|2022-02-10 10:36:00|1237.15|1226.35|1237.32|1226.52|1237.42|1226.62|1237.15|1226.35|4
1644489380000|2022-02-10 10:36:20|1237.37|1226.57|1237.25|1226.45|1237.37|1226.57|1237.1|1226.3|3
1644489390000|2022-02-10 10:36:30|1237.37|1226.57|1236.82|1226.02|1237.37|1226.57|1236.82|1226.02|7
1644489400000|2022-02-10 10:36:40|1237.09|1226.29|1236.94|1226.14|1237.1|1226.3|1236.94|1226.14|3
1644489410000|2022-02-10 10:36:50|1237|1226.2|1237|1226.2|1237|1226.2|1237|1226.2|1
1644489430000|2022-02-10 10:37:10|1237.17|1226.37|1236.65|1225.85|1237.17|1226.37|1236.65|1225.85|5
1644489440000|2022-02-10 10:37:20|1236.5|1225.7|1236.55|1225.75|1236.63|1225.83|1236.5|1225.7|4
1644489460000|2022-02-10 10:37:40|1236.45|1225.65|1236.55|1225.75|1236.65|1225.85|1236.45|1225.65|5
1644489470000|2022-02-10 10:37:50|1236.54|1225.74|1236.53|1225.73|1236.63|1225.83|1236.53|1225.73|3
1644489480000|2022-02-10 10:38:00|1236.55|1225.75|1236.55|1225.75|1236.55|1225.75|1236.55|1225.75|1
1644489490000|2022-02-10 10:38:10|1236.72|1225.92|1237.01|1226.21|1237.01|1226.21|1236.72|1225.92|3
1644489500000|2022-02-10 10:38:20|1236.91|1226.11|1237.03|1226.23|1237.07|1226.27|1236.65|1225.85|10
1644489510000|2022-02-10 10:38:30|1237.22|1226.42|1237.03|1226.23|1237.22|1226.42|1236.93|1226.13|5
1644489530000|2022-02-10 10:38:50|1237.42|1226.62|1237.32|1226.52|1237.42|1226.62|1237.15|1226.35|3
1644489540000|2022-02-10 10:39:00|1237.42|1226.62|1237.08|1226.28|1237.42|1226.62|1236.95|1226.15|6
1644489550000|2022-02-10 10:39:10|1237.03|1226.23|1237.03|1226.23|1237.03|1226.23|1237.03|1226.23|1
1644489560000|2022-02-10 10:39:20|1236.9|1226.1|1236.75|1225.95|1236.91|1226.11|1236.55|1225.75|7
1644489570000|2022-02-10 10:39:30|1237|1226.2|1236.78|1225.98|1237.17|1226.37|1236.78|1225.98|7
1644489580000|2022-02-10 10:39:40|1236.91|1226.11|1237|1226.2|1237.17|1226.37|1236.91|1226.11|4
1644489600000|2022-02-10 10:40:00|1237.37|1226.57|1237.99|1227.19|1238.16|1227.36|1237.1|1226.3|12
1644489610000|2022-02-10 10:40:10|1237.93|1227.13|1237.64|1226.84|1237.97|1227.17|1237.64|1226.84|9
1644489620000|2022-02-10 10:40:20|1237.1|1226.3|1237|1226.2|1237.14|1226.34|1237|1226.2|4
1644489630000|2022-02-10 10:40:30|1237.14|1226.34|1236.76|1225.96|1237.14|1226.34|1236.76|1225.96|5
1644489640000|2022-02-10 10:40:40|1236.9|1226.1|1237.08|1226.28|1237.08|1226.28|1236.9|1226.1|2
1644489650000|2022-02-10 10:40:50|1237.25|1226.45|1237.25|1226.45|1237.25|1226.45|1237.25|1226.45|1
1644489660000|2022-02-10 10:41:00|1237.15|1226.35|1237.08|1226.28|1237.15|1226.35|1237.08|1226.28|2
1644489670000|2022-02-10 10:41:10|1237.25|1226.45|1237.63|1226.83|1237.74|1226.94|1237.25|1226.45|4
1644489680000|2022-02-10 10:41:20|1237.5|1226.7|1237.8|1227|1237.8|1227|1237.5|1226.7|5
1644489690000|2022-02-10 10:41:30|1237.54|1226.74|1237.54|1226.74|1237.75|1226.95|1237.53|1226.73|4
1644489700000|2022-02-10 10:41:40|1237.31|1226.51|1237.5|1226.7|1237.54|1226.74|1237.31|1226.51|4
1644489710000|2022-02-10 10:41:50|1237.47|1226.67|1237.03|1226.23|1237.47|1226.67|1237.03|1226.23|2
1644489720000|2022-02-10 10:42:00|1237.08|1226.28|1238.23|1227.43|1238.23|1227.43|1237.08|1226.28|12
1644489730000|2022-02-10 10:42:10|1237.95|1227.15|1237.95|1227.15|1238.08|1227.28|1237.9|1227.1|4
1644489740000|2022-02-10 10:42:20|1238.4|1227.6|1238.4|1227.6|1238.64|1227.84|1238.3|1227.5|6
1644489760000|2022-02-10 10:42:40|1238.16|1227.36|1238.3|1227.5|1238.3|1227.5|1238.16|1227.36|3
1644489780000|2022-02-10 10:43:00|1238.25|1227.45|1238.25|1227.45|1238.25|1227.45|1238.25|1227.45|1
1644489810000|2022-02-10 10:43:30|1238.18|1227.38|1238.18|1227.38|1238.18|1227.38|1238.18|1227.38|1
1644489830000|2022-02-10 10:43:50|1238.1|1227.3|1238.18|1227.38|1238.18|1227.38|1238.1|1227.3|2
1644489840000|2022-02-10 10:44:00|1238.35|1227.55|1238.37|1227.57|1238.37|1227.57|1238.2|1227.4|3
1644489850000|2022-02-10 10:44:10|1238.39|1227.59|1238.35|1227.55|1238.47|1227.67|1237.9|1227.1|8
1644489870000|2022-02-10 10:44:30|1238.19|1227.39|1238.29|1227.49|1238.47|1227.67|1238.19|1227.39|3
1644489880000|2022-02-10 10:44:40|1238.41|1227.61|1238.19|1227.39|1238.41|1227.61|1238.19|1227.39|6
1644489890000|2022-02-10 10:44:50|1238.35|1227.55|1238.42|1227.62|1238.42|1227.62|1238.35|1227.55|2
1644489900000|2022-02-10 10:45:00|1238|1227.2|1238.31|1227.51|1238.38|1227.58|1238|1227.2|5
1644489910000|2022-02-10 10:45:10|1238.19|1227.39|1238.13|1227.33|1238.33|1227.53|1238.13|1227.33|3
1644489920000|2022-02-10 10:45:20|1238.05|1227.25|1236.9|1226.1|1238.37|1227.57|1236.9|1226.1|12
1644489930000|2022-02-10 10:45:30|1236.81|1226.01|1236.8|1226|1236.82|1226.02|1236.71|1225.91|5
1644489940000|2022-02-10 10:45:40|1236.79|1225.99|1235.9|1225.1|1236.79|1225.99|1235.33|1224.53|10
1644489950000|2022-02-10 10:45:50|1235.75|1224.95|1235.79|1224.99|1236.05|1225.25|1235.48|1224.68|8
1644489960000|2022-02-10 10:46:00|1235.63|1224.83|1235.5|1224.7|1235.9|1225.1|1235.5|1224.7|6
1644489970000|2022-02-10 10:46:10|1235.21|1224.41|1235.56|1224.76|1235.66|1224.86|1235.21|1224.41|4
1644489980000|2022-02-10 10:46:20|1234.79|1223.99|1233.93|1223.13|1234.79|1223.99|1233.78|1222.98|14
1644489990000|2022-02-10 10:46:30|1234.04|1223.24|1234.1|1223.3|1234.63|1223.83|1233.94|1223.14|12
1644490000000|2022-02-10 10:46:40|1233.55|1222.75|1234.06|1223.26|1234.09|1223.29|1233.55|1222.75|5
1644490010000|2022-02-10 10:46:50|1234.53|1223.73|1234.48|1223.68|1234.53|1223.73|1234.2|1223.4|3
1644490020000|2022-02-10 10:47:00|1234.18|1223.38|1233.79|1222.99|1234.18|1223.38|1233.79|1222.99|6
1644490030000|2022-02-10 10:47:10|1233.7|1222.9|1232.92|1222.12|1233.77|1222.97|1232.65|1221.85|7
1644490040000|2022-02-10 10:47:20|1232.55|1221.75|1232.4|1221.6|1232.9|1222.1|1232.4|1221.6|6
1644490050000|2022-02-10 10:47:30|1231.9|1221.1|1232.4|1221.6|1232.4|1221.6|1231.87|1221.07|4
1644490060000|2022-02-10 10:47:40|1231.5|1220.7|1231.65|1220.85|1231.65|1220.85|1231.5|1220.7|2
1644490070000|2022-02-10 10:47:50|1231.56|1220.76|1231.7|1220.9|1231.7|1220.9|1231.56|1220.76|4
1644490080000|2022-02-10 10:48:00|1231.47|1220.67|1232.67|1221.87|1232.67|1221.87|1231.47|1220.67|5
1644490090000|2022-02-10 10:48:10|1233.1|1222.3|1232.9|1222.1|1233.35|1222.55|1232.9|1222.1|8
1644490100000|2022-02-10 10:48:20|1233.05|1222.25|1232.9|1222.1|1233.05|1222.25|1232.9|1222.1|3
1644490110000|2022-02-10 10:48:30|1233.05|1222.25|1233|1222.2|1233.05|1222.25|1232.9|1222.1|4
1644490130000|2022-02-10 10:48:50|1233.01|1222.21|1233.06|1222.26|1233.06|1222.26|1233.01|1222.21|2
1644490140000|2022-02-10 10:49:00|1233.33|1222.53|1233.05|1222.25|1233.33|1222.53|1233|1222.2|4
1644490150000|2022-02-10 10:49:10|1233|1222.2|1233.35|1222.55|1233.38|1222.58|1233|1222.2|3
1644490160000|2022-02-10 10:49:20|1233.38|1222.58|1232.8|1222|1233.38|1222.58|1232.61|1221.81|6
1644490170000|2022-02-10 10:49:30|1232.83|1222.03|1232.83|1222.03|1232.83|1222.03|1232.83|1222.03|1
1644490180000|2022-02-10 10:49:40|1232.71|1221.91|1232.75|1221.95|1232.88|1222.08|1232.2|1221.4|4
1644490190000|2022-02-10 10:49:50|1232.2|1221.4|1232.45|1221.65|1232.45|1221.65|1232.2|1221.4|2
1644490200000|2022-02-10 10:50:00|1232.51|1221.71|1232.34|1221.54|1232.51|1221.71|1232.28|1221.48|4
1644490210000|2022-02-10 10:50:10|1232.51|1221.71|1232.46|1221.66|1232.51|1221.71|1232.2|1221.4|3
1644490220000|2022-02-10 10:50:20|1232.51|1221.71|1232.45|1221.65|1232.51|1221.71|1232.45|1221.65|2
1644490230000|2022-02-10 10:50:30|1232.51|1221.71|1232.51|1221.71|1232.51|1221.71|1232.51|1221.71|1
1644490240000|2022-02-10 10:50:40|1232.2|1221.4|1232.05|1221.25|1232.2|1221.4|1232.05|1221.25|2
1644490250000|2022-02-10 10:50:50|1232|1221.2|1232|1221.2|1232|1221.2|1232|1221.2|1
1644490260000|2022-02-10 10:51:00|1232.26|1221.46|1232.74|1221.94|1232.9|1222.1|1232.2|1221.4|8
1644490270000|2022-02-10 10:51:10|1232.24|1221.44|1232.25|1221.45|1232.35|1221.55|1232.22|1221.42|6
1644490280000|2022-02-10 10:51:20|1232.26|1221.46|1232.1|1221.3|1232.26|1221.46|1232.1|1221.3|2
1644490300000|2022-02-10 10:51:40|1232.52|1221.72|1232.31|1221.51|1232.57|1221.77|1232.31|1221.51|5
1644490310000|2022-02-10 10:51:50|1232.34|1221.54|1230.9|1220.1|1232.34|1221.54|1230.9|1220.1|5
1644490320000|2022-02-10 10:52:00|1230.52|1219.72|1229.93|1219.13|1230.9|1220.1|1229.9|1219.1|7
1644490330000|2022-02-10 10:52:10|1229.95|1219.15|1230|1219.2|1230.05|1219.25|1229.9|1219.1|4
1644490340000|2022-02-10 10:52:20|1229.9|1219.1|1229.15|1218.35|1230.4|1219.6|1229.15|1218.35|5
1644490350000|2022-02-10 10:52:30|1229.65|1218.85|1229.05|1218.25|1229.65|1218.85|1229.05|1218.25|3
1644490360000|2022-02-10 10:52:40|1229|1218.2|1229|1218.2|1229|1218.2|1229|1218.2|1
1644490370000|2022-02-10 10:52:50|1228.9|1218.1|1228.85|1218.05|1228.9|1218.1|1228.81|1218.01|4
1644490380000|2022-02-10 10:53:00|1228.7|1217.9|1227.65|1216.85|1228.7|1217.9|1227.65|1216.85|8
1644490390000|2022-02-10 10:53:10|1227.82|1217.02|1227.65|1216.85|1227.82|1217.02|1227.65|1216.85|2
1644490400000|2022-02-10 10:53:20|1227.9|1217.1|1228.16|1217.36|1228.26|1217.46|1227.4|1216.6|9
1644490410000|2022-02-10 10:53:30|1228.36|1217.56|1228.98|1218.18|1229.24|1218.44|1228.27|1217.47|9
1644490420000|2022-02-10 10:53:40|1229.08|1218.28|1228.98|1218.18|1229.08|1218.28|1228.91|1218.11|4
1644490430000|2022-02-10 10:53:50|1228.9|1218.1|1229.15|1218.35|1229.19|1218.39|1228.9|1218.1|6
1644490440000|2022-02-10 10:54:00|1229.7|1218.9|1229.9|1219.1|1230.06|1219.26|1229.7|1218.9|5
1644490450000|2022-02-10 10:54:10|1230.1|1219.3|1230.65|1219.85|1230.65|1219.85|1229.9|1219.1|8
1644490460000|2022-02-10 10:54:20|1230.6|1219.8|1230.98|1220.18|1231.55|1220.75|1230.6|1219.8|9
1644490470000|2022-02-10 10:54:30|1230.73|1219.93|1230.9|1220.1|1231.23|1220.43|1230.6|1219.8|7
1644490480000|2022-02-10 10:54:40|1231.09|1220.29|1230.9|1220.1|1231.09|1220.29|1230.9|1220.1|6
1644490490000|2022-02-10 10:54:50|1230.85|1220.05|1230.6|1219.8|1230.85|1220.05|1230.6|1219.8|2
1644490500000|2022-02-10 10:55:00|1230.59|1219.79|1230.5|1219.7|1230.65|1219.85|1230.5|1219.7|5
1644490510000|2022-02-10 10:55:10|1230.63|1219.83|1230.9|1220.1|1230.9|1220.1|1230.1|1219.3|10
1644490530000|2022-02-10 10:55:30|1231.16|1220.36|1231|1220.2|1231.17|1220.37|1230.98|1220.18|4
1644490540000|2022-02-10 10:55:40|1230.89|1220.09|1231.3|1220.5|1231.55|1220.75|1230.89|1220.09|5
1644490560000|2022-02-10 10:56:00|1231.27|1220.47|1231.27|1220.47|1231.27|1220.47|1231.27|1220.47|1
1644490570000|2022-02-10 10:56:10|1231.24|1220.44|1230.66|1219.86|1231.24|1220.44|1230.52|1219.72|5
1644490580000|2022-02-10 10:56:20|1230.52|1219.72|1230.27|1219.47|1230.54|1219.74|1230.27|1219.47|4
1644490610000|2022-02-10 10:56:50|1230.7|1219.9|1230.7|1219.9|1230.7|1219.9|1230.7|1219.9|1
1644490620000|2022-02-10 10:57:00|1230.64|1219.84|1230.84|1220.04|1230.84|1220.04|1230.52|1219.72|4
1644490630000|2022-02-10 10:57:10|1230.62|1219.82|1230.3|1219.5|1230.84|1220.04|1230.3|1219.5|7
1644490640000|2022-02-10 10:57:20|1230.59|1219.79|1230.37|1219.57|1230.62|1219.82|1230.37|1219.57|4
1644490650000|2022-02-10 10:57:30|1230.62|1219.82|1230.37|1219.57|1230.62|1219.82|1230.25|1219.45|5
1644490660000|2022-02-10 10:57:40|1230.59|1219.79|1230.48|1219.68|1230.59|1219.79|1230.37|1219.57|3
1644490670000|2022-02-10 10:57:50|1230.83|1220.03|1231.01|1220.21|1231.01|1220.21|1230.82|1220.02|7
1644490730000|2022-02-10 10:58:50|1230.68|1219.88|1230.67|1219.87|1231|1220.2|1230.59|1219.79|7
1644490740000|2022-02-10 10:59:00|1230.75|1219.95|1230.34|1219.54|1230.75|1219.95|1230.34|1219.54|9
1644490750000|2022-02-10 10:59:10|1230.52|1219.72|1230.52|1219.72|1230.52|1219.72|1230.51|1219.71|3
1644490760000|2022-02-10 10:59:20|1230.27|1219.47|1229.94|1219.14|1230.43|1219.63|1229.55|1218.75|8
1644490770000|2022-02-10 10:59:30|1230.19|1219.39|1230.49|1219.69|1230.88|1220.08|1230.13|1219.33|5
1644490780000|2022-02-10 10:59:40|1230.67|1219.87|1231.01|1220.21|1231.18|1220.38|1230.67|1219.87|9
1644490790000|2022-02-10 10:59:50|1231.12|1220.32|1231.4|1220.6|1231.55|1220.75|1231.05|1220.25|5
1644490800000|2022-02-10 11:00:00|1231.73|1220.93|1231.88|1221.08|1231.88|1221.08|1231.73|1220.93|2
1644490810000|2022-02-10 11:00:10|1231.75|1220.95|1231.52|1220.72|1231.85|1221.05|1231.52|1220.72|3
1644490820000|2022-02-10 11:00:20|1231.57|1220.77|1231.57|1220.77|1231.57|1220.77|1231.57|1220.77|1
1644490830000|2022-02-10 11:00:30|1231.3|1220.5|1231.32|1220.52|1231.57|1220.77|1231.3|1220.5|3
1644490840000|2022-02-10 11:00:40|1231.28|1220.48|1231.28|1220.48|1231.28|1220.48|1231.28|1220.48|1
1644490850000|2022-02-10 11:00:50|1231.4|1220.6|1231.4|1220.6|1231.4|1220.6|1231.4|1220.6|1
1644490860000|2022-02-10 11:01:00|1231.3|1220.5|1231.03|1220.23|1231.3|1220.5|1231.03|1220.23|3
1644490870000|2022-02-10 11:01:10|1231.19|1220.39|1231.83|1221.03|1231.83|1221.03|1231.02|1220.22|9
1644490880000|2022-02-10 11:01:20|1231.65|1220.85|1231.98|1221.18|1231.99|1221.19|1231.1|1220.3|7
1644490890000|2022-02-10 11:01:30|1231.84|1221.04|1231.4|1220.6|1231.93|1221.13|1231.4|1220.6|8
1644490900000|2022-02-10 11:01:40|1230.9|1220.1|1230.69|1219.89|1230.9|1220.1|1230.69|1219.89|2
1644490920000|2022-02-10 11:02:00|1230.7|1219.9|1231.01|1220.21|1231.01|1220.21|1230.46|1219.66|5
1644490930000|2022-02-10 11:02:10|1231.02|1220.22|1231.02|1220.22|1231.19|1220.39|1230.9|1220.1|5
1644490950000|2022-02-10 11:02:30|1230.9|1220.1|1230.67|1219.87|1231.19|1220.39|1230.67|1219.87|6
1644490960000|2022-02-10 11:02:40|1230.66|1219.86|1230.67|1219.87|1230.67|1219.87|1230.38|1219.58|8
1644490970000|2022-02-10 11:02:50|1230.38|1219.58|1230.17|1219.37|1230.38|1219.58|1230.17|1219.37|2
1644490980000|2022-02-10 11:03:00|1230.04|1219.24|1230.04|1219.24|1230.04|1219.24|1230.03|1219.23|3
1644491000000|2022-02-10 11:03:20|1230.03|1219.23|1229.54|1218.74|1230.03|1219.23|1229.53|1218.73|5
1644491010000|2022-02-10 11:03:30|1229.04|1218.24|1229.84|1219.04|1229.9|1219.1|1229.04|1218.24|8
1644491020000|2022-02-10 11:03:40|1229.86|1219.06|1230|1219.2|1230.14|1219.34|1229.86|1219.06|7
1644491030000|2022-02-10 11:03:50|1230.01|1219.21|1229.67|1218.87|1230.01|1219.21|1229.63|1218.83|7
1644491040000|2022-02-10 11:04:00|1229.85|1219.05|1229.67|1218.87|1229.85|1219.05|1229.67|1218.87|3
1644491060000|2022-02-10 11:04:20|1229.53|1218.73|1229.32|1218.52|1229.54|1218.74|1229.04|1218.24|6
1644491070000|2022-02-10 11:04:30|1229.39|1218.59|1229.42|1218.62|1230.13|1219.33|1229.12|1218.32|12
1644491080000|2022-02-10 11:04:40|1229.45|1218.65|1229.45|1218.65|1229.45|1218.65|1229.45|1218.65|1
1644491100000|2022-02-10 11:05:00|1229.39|1218.59|1229.32|1218.52|1229.58|1218.78|1229.32|1218.52|5
1644491110000|2022-02-10 11:05:10|1229.45|1218.65|1229.52|1218.72|1229.6|1218.8|1229.32|1218.52|7
1644491120000|2022-02-10 11:05:20|1229.5|1218.7|1229.5|1218.7|1229.5|1218.7|1229.5|1218.7|1
1644491130000|2022-02-10 11:05:30|1229.6|1218.8|1229.1|1218.3|1229.6|1218.8|1229.1|1218.3|3
1644491140000|2022-02-10 11:05:40|1229|1218.2|1229|1218.2|1229|1218.2|1229|1218.2|1
1644491150000|2022-02-10 11:05:50|1229.1|1218.3|1229.1|1218.3|1229.1|1218.3|1229.1|1218.3|1
1644491170000|2022-02-10 11:06:10|1229.65|1218.85|1229.53|1218.73|1229.78|1218.98|1229.15|1218.35|5
1644491180000|2022-02-10 11:06:20|1229.48|1218.68|1229.85|1219.05|1230.04|1219.24|1229.48|1218.68|8
1644491190000|2022-02-10 11:06:30|1229.9|1219.1|1229.99|1219.19|1230.55|1219.75|1229.9|1219.1|5
1644491200000|2022-02-10 11:06:40|1230.49|1219.69|1230.49|1219.69|1230.49|1219.69|1230.49|1219.69|1
1644491210000|2022-02-10 11:06:50|1230.24|1219.44|1230.24|1219.44|1230.53|1219.73|1230.05|1219.25|6
1644491220000|2022-02-10 11:07:00|1230.06|1219.26|1230.37|1219.57|1230.56|1219.76|1230.06|1219.26|5
1644491230000|2022-02-10 11:07:10|1230.51|1219.71|1230.99|1220.19|1230.99|1220.19|1230.51|1219.71|4
1644491240000|2022-02-10 11:07:20|1231.56|1220.76|1231.1|1220.3|1231.56|1220.76|1231.08|1220.28|6
1644491260000|2022-02-10 11:07:40|1231.02|1220.22|1231.02|1220.22|1231.27|1220.47|1231.02|1220.22|3
1644491270000|2022-02-10 11:07:50|1230.9|1220.1|1230.74|1219.94|1230.9|1220.1|1230.74|1219.94|2
1644491280000|2022-02-10 11:08:00|1230.62|1219.82|1230.32|1219.52|1230.62|1219.82|1230.32|1219.52|3
1644491310000|2022-02-10 11:08:30|1230.03|1219.23|1230.53|1219.73|1230.91|1220.11|1230.03|1219.23|10
1644491320000|2022-02-10 11:08:40|1230.83|1220.03|1230.71|1219.91|1231.01|1220.21|1230.71|1219.91|3
1644491340000|2022-02-10 11:09:00|1230.73|1219.93|1231.12|1220.32|1231.29|1220.49|1230.73|1219.93|9
1644491350000|2022-02-10 11:09:10|1231.29|1220.49|1231.23|1220.43|1231.29|1220.49|1231|1220.2|5
1644491360000|2022-02-10 11:09:20|1231.39|1220.59|1231.9|1221.1|1232.08|1221.28|1231.39|1220.59|4
1644491370000|2022-02-10 11:09:30|1231.99|1221.19|1232.12|1221.32|1232.25|1221.45|1231.93|1221.13|7
1644491380000|2022-02-10 11:09:40|1232.13|1221.33|1232.13|1221.33|1232.15|1221.35|1232.12|1221.32|13
1644491390000|2022-02-10 11:09:50|1232.15|1221.35|1232.6|1221.8|1232.9|1222.1|1232.02|1221.22|9
1644491400000|2022-02-10 11:10:00|1232.5|1221.7|1232.55|1221.75|1232.55|1221.75|1232.45|1221.65|6
1644491410000|2022-02-10 11:10:10|1232.45|1221.65|1232.97|1222.17|1233.03|1222.23|1232.45|1221.65|9
1644491420000|2022-02-10 11:10:20|1233.25|1222.45|1233.01|1222.21|1233.25|1222.45|1233.01|1222.21|2
1644491440000|2022-02-10 11:10:40|1233.2|1222.4|1233.3|1222.5|1233.3|1222.5|1233.03|1222.23|4
1644491450000|2022-02-10 11:10:50|1233.03|1222.23|1233.01|1222.21|1233.07|1222.27|1233.01|1222.21|3
1644491460000|2022-02-10 11:11:00|1233.14|1222.34|1233.15|1222.35|1233.15|1222.35|1233.14|1222.34|2
1644491470000|2022-02-10 11:11:10|1233.33|1222.53|1233.44|1222.64|1233.6|1222.8|1233.15|1222.35|10
1644491480000|2022-02-10 11:11:20|1233.54|1222.74|1233.04|1222.24|1233.54|1222.74|1233.04|1222.24|3
1644491490000|2022-02-10 11:11:30|1233.3|1222.5|1234.04|1223.24|1234.04|1223.24|1233.3|1222.5|5
1644491500000|2022-02-10 11:11:40|1234.35|1223.55|1234.07|1223.27|1234.35|1223.55|1234.07|1223.27|4
1644491510000|2022-02-10 11:11:50|1234.1|1223.3|1234.39|1223.59|1234.6|1223.8|1234.1|1223.3|3
1644491520000|2022-02-10 11:12:00|1234.5|1223.7|1233.62|1222.82|1234.5|1223.7|1233.2|1222.4|6
1644491530000|2022-02-10 11:12:10|1233.6|1222.8|1233.3|1222.5|1233.7|1222.9|1233.3|1222.5|8
1644491540000|2022-02-10 11:12:20|1232.8|1222|1232.26|1221.46|1232.8|1222|1232.26|1221.46|7
1644491600000|2022-02-10 11:13:20|1232.5|1221.7|1232.23|1221.43|1232.51|1221.71|1232.23|1221.43|5
1644491610000|2022-02-10 11:13:30|1232.51|1221.71|1232.26|1221.46|1232.51|1221.71|1232.26|1221.46|2
1644491620000|2022-02-10 11:13:40|1232.51|1221.71|1232.94|1222.14|1232.94|1222.14|1232.23|1221.43|5
1644491630000|2022-02-10 11:13:50|1233.1|1222.3|1233.01|1222.21|1233.24|1222.44|1233.01|1222.21|3
1644491640000|2022-02-10 11:14:00|1233.19|1222.39|1233.71|1222.91|1233.88|1223.08|1233.19|1222.39|6
1644491650000|2022-02-10 11:14:10|1234.01|1223.21|1234.01|1223.21|1234.01|1223.21|1234.01|1223.21|1
1644491660000|2022-02-10 11:14:20|1233.9|1223.1|1234.01|1223.21|1234.01|1223.21|1233.6|1222.8|6
1644491670000|2022-02-10 11:14:30|1233.69|1222.89|1233.39|1222.59|1233.69|1222.89|1233.39|1222.59|2
1644491680000|2022-02-10 11:14:40|1233.58|1222.78|1235.18|1224.38|1235.18|1224.38|1233.58|1222.78|11
1644491690000|2022-02-10 11:14:50|1235.26|1224.46|1235.58|1224.78|1235.94|1225.14|1235.26|1224.46|10
1644491700000|2022-02-10 11:15:00|1235.89|1225.09|1235.58|1224.78|1235.89|1225.09|1235.58|1224.78|4
1644491710000|2022-02-10 11:15:10|1235.28|1224.48|1235.15|1224.35|1235.45|1224.65|1235.15|1224.35|4
1644491720000|2022-02-10 11:15:20|1235.32|1224.52|1234.4|1223.6|1235.32|1224.52|1234.4|1223.6|4
1644491730000|2022-02-10 11:15:30|1234.5|1223.7|1234.12|1223.32|1234.5|1223.7|1234.12|1223.32|3
1644491750000|2022-02-10 11:15:50|1234.6|1223.8|1234.45|1223.65|1234.83|1224.03|1234.15|1223.35|6
1644491760000|2022-02-10 11:16:00|1234.15|1223.35|1234.28|1223.48|1234.55|1223.75|1234.15|1223.35|3
1644491770000|2022-02-10 11:16:10|1233.9|1223.1|1233.4|1222.6|1234.32|1223.52|1233.4|1222.6|6
1644491780000|2022-02-10 11:16:20|1233.65|1222.85|1233.4|1222.6|1233.65|1222.85|1233.4|1222.6|2
1644491790000|2022-02-10 11:16:30|1233.7|1222.9|1233.32|1222.52|1233.7|1222.9|1233.32|1222.52|2
1644491800000|2022-02-10 11:16:40|1233.4|1222.6|1233.15|1222.35|1233.4|1222.6|1233.15|1222.35|2
1644491810000|2022-02-10 11:16:50|1232.9|1222.1|1232.9|1222.1|1233.21|1222.41|1232.9|1222.1|7
1644491820000|2022-02-10 11:17:00|1232.8|1222|1233.69|1222.89|1233.9|1223.1|1232.8|1222|6
1644491830000|2022-02-10 11:17:10|1233.19|1222.39|1233.19|1222.39|1233.19|1222.39|1233.19|1222.39|1
1644491840000|2022-02-10 11:17:20|1233.2|1222.4|1233.62|1222.82|1233.7|1222.9|1233.2|1222.4|3
1644491850000|2022-02-10 11:17:30|1233.6|1222.8|1233.6|1222.8|1233.6|1222.8|1233.6|1222.8|1
1644491860000|2022-02-10 11:17:40|1233.3|1222.5|1233.3|1222.5|1233.3|1222.5|1233.3|1222.5|1
1644491870000|2022-02-10 11:17:50|1232.9|1222.1|1232.9|1222.1|1232.9|1222.1|1232.9|1222.1|1
1644491880000|2022-02-10 11:18:00|1232.71|1221.91|1232.71|1221.91|1232.9|1222.1|1232.71|1221.91|3
1644491890000|2022-02-10 11:18:10|1232.9|1222.1|1233.05|1222.25|1233.05|1222.25|1232.9|1222.1|2
1644491900000|2022-02-10 11:18:20|1232.9|1222.1|1232.78|1221.98|1232.9|1222.1|1232.71|1221.91|4
1644491910000|2022-02-10 11:18:30|1232.71|1221.91|1232.78|1221.98|1232.78|1221.98|1232.71|1221.91|2
1644491920000|2022-02-10 11:18:40|1232.71|1221.91|1232.71|1221.91|1232.71|1221.91|1232.71|1221.91|1
1644491930000|2022-02-10 11:18:50|1232.9|1222.1|1232.9|1222.1|1232.9|1222.1|1232.9|1222.1|1
1644491940000|2022-02-10 11:19:00|1232.71|1221.91|1232.9|1222.1|1232.9|1222.1|1232.71|1221.91|6
1644491950000|2022-02-10 11:19:10|1232.71|1221.91|1232.71|1221.91|1232.71|1221.91|1232.71|1221.91|1
1644491960000|2022-02-10 11:19:20|1232.7|1221.9|1232.7|1221.9|1232.7|1221.9|1232.7|1221.9|1
1644491990000|2022-02-10 11:19:50|1232.71|1221.91|1232.71|1221.91|1232.71|1221.91|1232.71|1221.91|1
1644492010000|2022-02-10 11:20:10|1232.4|1221.6|1232.3|1221.5|1232.4|1221.6|1232.3|1221.5|2
1644492020000|2022-02-10 11:20:20|1232.7|1221.9|1231.9|1221.1|1232.7|1221.9|1231.9|1221.1|5
1644492030000|2022-02-10 11:20:30|1232|1221.2|1231.9|1221.1|1232|1221.2|1231.9|1221.1|2
1644492040000|2022-02-10 11:20:40|1231.97|1221.17|1231.97|1221.17|1231.97|1221.17|1231.97|1221.17|1
1644492050000|2022-02-10 11:20:50|1231.9|1221.1|1231.9|1221.1|1231.9|1221.1|1231.9|1221.1|1
1644492060000|2022-02-10 11:21:00|1232.03|1221.23|1231.9|1221.1|1232.1|1221.3|1231.9|1221.1|3
1644492090000|2022-02-10 11:21:30|1232.03|1221.23|1231.97|1221.17|1232.1|1221.3|1231.9|1221.1|4
1644492100000|2022-02-10 11:21:40|1232|1221.2|1231.9|1221.1|1232.05|1221.25|1231.9|1221.1|4
1644492120000|2022-02-10 11:22:00|1232.03|1221.23|1232.9|1222.1|1232.9|1222.1|1231.9|1221.1|7
1644492130000|2022-02-10 11:22:10|1232.95|1222.15|1232.95|1222.15|1232.95|1222.15|1232.95|1222.15|1
1644492140000|2022-02-10 11:22:20|1232.9|1222.1|1233.3|1222.5|1233.45|1222.65|1232.9|1222.1|4
1644492150000|2022-02-10 11:22:30|1232.9|1222.1|1233.4|1222.6|1233.4|1222.6|1232.9|1222.1|3
1644492160000|2022-02-10 11:22:40|1233.3|1222.5|1232.9|1222.1|1233.4|1222.6|1232.9|1222.1|5
1644492170000|2022-02-10 11:22:50|1232.85|1222.05|1232.85|1222.05|1232.85|1222.05|1232.85|1222.05|1
1644492180000|2022-02-10 11:23:00|1232.9|1222.1|1232.9|1222.1|1232.9|1222.1|1232.9|1222.1|1
1644492190000|2022-02-10 11:23:10|1232.85|1222.05|1232.85|1222.05|1232.85|1222.05|1232.85|1222.05|1
1644492200000|2022-02-10 11:23:20|1232.9|1222.1|1232.9|1222.1|1232.9|1222.1|1232.9|1222.1|1
1644492220000|2022-02-10 11:23:40|1233.6|1222.8|1233.9|1223.1|1234.15|1223.35|1233.4|1222.6|8
1644492230000|2022-02-10 11:23:50|1234.17|1223.37|1235.9|1225.1|1235.95|1225.15|1234.17|1223.37|6
1644492240000|2022-02-10 11:24:00|1235.67|1224.87|1235.42|1224.62|1235.95|1225.15|1234.78|1223.98|12
1644492250000|2022-02-10 11:24:10|1235.47|1224.67|1234.9|1224.1|1235.9|1225.1|1234.64|1223.84|9
1644492260000|2022-02-10 11:24:20|1234.57|1223.77|1234.32|1223.52|1234.6|1223.8|1234.32|1223.52|4
1644492270000|2022-02-10 11:24:30|1234.3|1223.5|1233.4|1222.6|1234.6|1223.8|1233.4|1222.6|8
1644492280000|2022-02-10 11:24:40|1233.61|1222.81|1233.4|1222.6|1233.9|1223.1|1233.4|1222.6|4
1644492290000|2022-02-10 11:24:50|1233.7|1222.9|1233.9|1223.1|1233.99|1223.19|1233.58|1222.78|5
1644492300000|2022-02-10 11:25:00|1233.81|1223.01|1233.53|1222.73|1233.81|1223.01|1233.53|1222.73|2
1644492310000|2022-02-10 11:25:10|1233.46|1222.66|1233.32|1222.52|1233.6|1222.8|1233.32|1222.52|9
1644492320000|2022-02-10 11:25:20|1233.6|1222.8|1233.4|1222.6|1233.6|1222.8|1233.4|1222.6|2
1644492330000|2022-02-10 11:25:30|1233.56|1222.76|1233.4|1222.6|1233.56|1222.76|1233.4|1222.6|2
1644492360000|2022-02-10 11:26:00|1233.65|1222.85|1233.4|1222.6|1233.65|1222.85|1233.4|1222.6|2
1644492370000|2022-02-10 11:26:10|1233.7|1222.9|1233.4|1222.6|1233.7|1222.9|1233.4|1222.6|2
1644492380000|2022-02-10 11:26:20|1233.7|1222.9|1233.4|1222.6|1233.7|1222.9|1233.4|1222.6|3
1644492420000|2022-02-10 11:27:00|1233.07|1222.27|1233.4|1222.6|1233.7|1222.9|1232.9|1222.1|8
1644492440000|2022-02-10 11:27:20|1233.45|1222.65|1233.4|1222.6|1233.79|1222.99|1233.4|1222.6|3
1644492450000|2022-02-10 11:27:30|1233.6|1222.8|1233.15|1222.35|1233.6|1222.8|1233.15|1222.35|3
1644492460000|2022-02-10 11:27:40|1233.19|1222.39|1232.9|1222.1|1233.19|1222.39|1232.9|1222.1|5
1644492480000|2022-02-10 11:28:00|1233.17|1222.37|1232.9|1222.1|1233.17|1222.37|1232.9|1222.1|2
1644492490000|2022-02-10 11:28:10|1233.1|1222.3|1233.9|1223.1|1234.05|1223.25|1232.9|1222.1|7
1644492510000|2022-02-10 11:28:30|1233.85|1223.05|1233.9|1223.1|1233.9|1223.1|1233.85|1223.05|2
1644492520000|2022-02-10 11:28:40|1233.8|1223|1233.4|1222.6|1233.9|1223.1|1233.4|1222.6|6
1644492530000|2022-02-10 11:28:50|1233.63|1222.83|1233.4|1222.6|1233.63|1222.83|1233.4|1222.6|2
1644492540000|2022-02-10 11:29:00|1233.35|1222.55|1233.9|1223.1|1233.9|1223.1|1233.35|1222.55|5
1644492550000|2022-02-10 11:29:10|1234.43|1223.63|1234.09|1223.29|1234.43|1223.63|1233.97|1223.17|3
1644492560000|2022-02-10 11:29:20|1234.53|1223.73|1233.9|1223.1|1234.53|1223.73|1233.79|1222.99|6
1644492570000|2022-02-10 11:29:30|1233.65|1222.85|1233.45|1222.65|1233.65|1222.85|1233.45|1222.65|3
1644492580000|2022-02-10 11:29:40|1233.1|1222.3|1233.5|1222.7|1233.6|1222.8|1233.1|1222.3|4
1644492590000|2022-02-10 11:29:50|1233.6|1222.8|1233.7|1222.9|1233.7|1222.9|1233.6|1222.8|2
1644492600000|2022-02-10 11:30:00|1233.3|1222.5|1233.75|1222.95|1233.75|1222.95|1233.3|1222.5|3
1644492610000|2022-02-10 11:30:10|1233.79|1222.99|1233.8|1223|1233.85|1223.05|1233.73|1222.93|4
1644492620000|2022-02-10 11:30:20|1233.75|1222.95|1233.75|1222.95|1233.75|1222.95|1233.75|1222.95|1
1644492630000|2022-02-10 11:30:30|1233.65|1222.85|1233.65|1222.85|1233.75|1222.95|1233.65|1222.85|3
1644492640000|2022-02-10 11:30:40|1233.25|1222.45|1233.8|1223|1233.9|1223.1|1233.25|1222.45|5
1644492660000|2022-02-10 11:31:00|1233.75|1222.95|1233.9|1223.1|1233.9|1223.1|1233.75|1222.95|2
1644492670000|2022-02-10 11:31:10|1234.12|1223.32|1233.9|1223.1|1234.19|1223.39|1233.9|1223.1|8
1644492680000|2022-02-10 11:31:20|1234.9|1224.1|1234.9|1224.1|1234.9|1224.1|1234.85|1224.05|4
1644492690000|2022-02-10 11:31:30|1235.15|1224.35|1235.9|1225.1|1235.9|1225.1|1234.9|1224.1|6
1644492700000|2022-02-10 11:31:40|1236.2|1225.4|1236.15|1225.35|1236.97|1226.17|1236.15|1225.35|10
1644492710000|2022-02-10 11:31:50|1236.7|1225.9|1236.12|1225.32|1236.7|1225.9|1235.65|1224.85|10
1644492720000|2022-02-10 11:32:00|1235.9|1225.1|1236.15|1225.35|1236.58|1225.78|1235.86|1225.06|11
1644492730000|2022-02-10 11:32:10|1236.45|1225.65|1235.65|1224.85|1236.45|1225.65|1235.38|1224.58|8
1644492740000|2022-02-10 11:32:20|1235.9|1225.1|1236.15|1225.35|1236.35|1225.55|1235.9|1225.1|3
1644492750000|2022-02-10 11:32:30|1235.86|1225.06|1235.8|1225|1236.97|1226.17|1235.8|1225|8
1644492760000|2022-02-10 11:32:40|1236.47|1225.67|1236.6|1225.8|1236.6|1225.8|1235.9|1225.1|8
1644492770000|2022-02-10 11:32:50|1235.9|1225.1|1236.28|1225.48|1236.65|1225.85|1235.9|1225.1|6
1644492780000|2022-02-10 11:33:00|1236.57|1225.77|1237.9|1227.1|1238.61|1227.81|1236.28|1225.48|16
1644492790000|2022-02-10 11:33:10|1238.9|1228.1|1238.9|1228.1|1239.9|1229.1|1237.9|1227.1|10
1644492800000|2022-02-10 11:33:20|1239.2|1228.4|1237.9|1227.1|1239.9|1229.1|1237.9|1227.1|12
1644492810000|2022-02-10 11:33:30|1237.4|1226.6|1236.53|1225.73|1237.4|1226.6|1236.53|1225.73|7
1644492820000|2022-02-10 11:33:40|1236.9|1226.1|1236.4|1225.6|1236.9|1226.1|1236.3|1225.5|8
1644492830000|2022-02-10 11:33:50|1236.3|1225.5|1236.15|1225.35|1236.6|1225.8|1236.15|1225.35|6
1644492840000|2022-02-10 11:34:00|1236.45|1225.65|1237.21|1226.41|1237.4|1226.6|1236.15|1225.35|15
1644492850000|2022-02-10 11:34:10|1237.09|1226.29|1237.4|1226.6|1237.99|1227.19|1236.9|1226.1|10
1644492860000|2022-02-10 11:34:20|1237.65|1226.85|1237.28|1226.48|1237.65|1226.85|1237.28|1226.48|2
1644492870000|2022-02-10 11:34:30|1237.65|1226.85|1237.44|1226.64|1237.65|1226.85|1236.9|1226.1|5
1644492880000|2022-02-10 11:34:40|1237.48|1226.68|1237.15|1226.35|1237.48|1226.68|1237.15|1226.35|3
1644492920000|2022-02-10 11:35:20|1237.44|1226.64|1237.48|1226.68|1237.48|1226.68|1237.15|1226.35|4
1644492930000|2022-02-10 11:35:30|1237.98|1227.18|1238.01|1227.21|1238.01|1227.21|1237.98|1227.18|2
1644492940000|2022-02-10 11:35:40|1238.19|1227.39|1238.04|1227.24|1238.19|1227.39|1238.04|1227.24|2
1644492950000|2022-02-10 11:35:50|1237.95|1227.15|1238.04|1227.24|1238.29|1227.49|1237.9|1227.1|5
1644492960000|2022-02-10 11:36:00|1237.88|1227.08|1237.95|1227.15|1237.95|1227.15|1237.88|1227.08|2
1644492970000|2022-02-10 11:36:10|1238.01|1227.21|1238.01|1227.21|1238.01|1227.21|1238.01|1227.21|1
1644492980000|2022-02-10 11:36:20|1237.9|1227.1|1238.01|1227.21|1238.01|1227.21|1237.9|1227.1|2
1644492990000|2022-02-10 11:36:30|1238.06|1227.26|1238.01|1227.21|1238.24|1227.44|1238.01|1227.21|3
1644493000000|2022-02-10 11:36:40|1237.9|1227.1|1236.5|1225.7|1237.9|1227.1|1236.5|1225.7|10
1644493010000|2022-02-10 11:36:50|1236.67|1225.87|1237.15|1226.35|1237.5|1226.7|1236.48|1225.68|9
1644493020000|2022-02-10 11:37:00|1237.55|1226.75|1237.15|1226.35|1237.55|1226.75|1237.15|1226.35|5
1644493030000|2022-02-10 11:37:10|1237.4|1226.6|1237.05|1226.25|1237.4|1226.6|1237.05|1226.25|4
1644493040000|2022-02-10 11:37:20|1236.9|1226.1|1236.6|1225.8|1236.9|1226.1|1236.6|1225.8|6
1644493050000|2022-02-10 11:37:30|1237.45|1226.65|1237.02|1226.22|1237.45|1226.65|1236.9|1226.1|5
1644493060000|2022-02-10 11:37:40|1236.9|1226.1|1236.9|1226.1|1236.9|1226.1|1236.1|1225.3|4
1644493070000|2022-02-10 11:37:50|1236.5|1225.7|1236.5|1225.7|1236.84|1226.04|1236.1|1225.3|4
1644493080000|2022-02-10 11:38:00|1236.67|1225.87|1237.46|1226.66|1237.55|1226.75|1236.65|1225.85|9
1644493090000|2022-02-10 11:38:10|1236.9|1226.1|1236.72|1225.92|1236.9|1226.1|1236.72|1225.92|2
1644493100000|2022-02-10 11:38:20|1236.52|1225.72|1236.7|1225.9|1236.7|1225.9|1236.52|1225.72|2
1644493110000|2022-02-10 11:38:30|1236.9|1226.1|1236.9|1226.1|1236.9|1226.1|1236.9|1226.1|1
1644493120000|2022-02-10 11:38:40|1237.15|1226.35|1236.5|1225.7|1237.4|1226.6|1236.5|1225.7|7
1644493130000|2022-02-10 11:38:50|1236.25|1225.45|1236.44|1225.64|1236.9|1226.1|1236.15|1225.35|6
1644493140000|2022-02-10 11:39:00|1236.5|1225.7|1236.6|1225.8|1236.9|1226.1|1236.5|1225.7|4
1644493150000|2022-02-10 11:39:10|1236.8|1226|1236.5|1225.7|1237.25|1226.45|1236.44|1225.64|6
1644493160000|2022-02-10 11:39:20|1236.9|1226.1|1236.9|1226.1|1236.9|1226.1|1236.9|1226.1|1
1644493180000|2022-02-10 11:39:40|1236.93|1226.13|1236.95|1226.15|1236.95|1226.15|1236.93|1226.13|2
1644493200000|2022-02-10 11:40:00|1237.05|1226.25|1237.1|1226.3|1237.1|1226.3|1237.05|1226.25|2
1644493210000|2022-02-10 11:40:10|1237.54|1226.74|1237.98|1227.18|1238.01|1227.21|1237.54|1226.74|4
1644493220000|2022-02-10 11:40:20|1238.05|1227.25|1238.22|1227.42|1238.34|1227.54|1238.05|1227.25|3
1644493230000|2022-02-10 11:40:30|1238.28|1227.48|1238.28|1227.48|1238.28|1227.48|1238.22|1227.42|3
1644493240000|2022-02-10 11:40:40|1238.22|1227.42|1238.58|1227.78|1238.58|1227.78|1238.22|1227.42|3
1644493250000|2022-02-10 11:40:50|1238.65|1227.85|1238.9|1228.1|1239|1228.2|1238.65|1227.85|5
1644493260000|2022-02-10 11:41:00|1238.94|1228.14|1238.9|1228.1|1238.94|1228.14|1238.9|1228.1|4
1644493280000|2022-02-10 11:41:20|1239.18|1228.38|1239.02|1228.22|1239.2|1228.4|1239.02|1228.22|4
1644493290000|2022-02-10 11:41:30|1239.05|1228.25|1239.47|1228.67|1239.47|1228.67|1239.05|1228.25|2
1644493300000|2022-02-10 11:41:40|1239.35|1228.55|1240.15|1229.35|1240.4|1229.6|1239.35|1228.55|13
1644493310000|2022-02-10 11:41:50|1240.18|1229.38|1240.15|1229.35|1240.18|1229.38|1240.15|1229.35|2
1644493320000|2022-02-10 11:42:00|1239.93|1229.13|1240.65|1229.85|1240.65|1229.85|1239.93|1229.13|3
1644493330000|2022-02-10 11:42:10|1240.9|1230.1|1239.73|1228.93|1240.9|1230.1|1239.23|1228.43|9
1644493340000|2022-02-10 11:42:20|1239.51|1228.71|1239.51|1228.71|1239.73|1228.93|1239.44|1228.64|5
1644493350000|2022-02-10 11:42:30|1239.05|1228.25|1239.73|1228.93|1239.8|1229|1239.05|1228.25|10
1644493360000|2022-02-10 11:42:40|1239.71|1228.91|1239.63|1228.83|1239.71|1228.91|1239.6|1228.8|3
1644493370000|2022-02-10 11:42:50|1239.69|1228.89|1238.9|1228.1|1239.69|1228.89|1238.9|1228.1|5
1644493380000|2022-02-10 11:43:00|1238.4|1227.6|1238.37|1227.57|1238.55|1227.75|1237.79|1226.99|10
1644493390000|2022-02-10 11:43:10|1238.28|1227.48|1238.4|1227.6|1238.65|1227.85|1238.28|1227.48|5
1644493410000|2022-02-10 11:43:30|1238.28|1227.48|1238.28|1227.48|1238.28|1227.48|1238.28|1227.48|1
1644493430000|2022-02-10 11:43:50|1238.21|1227.41|1238.21|1227.41|1238.21|1227.41|1238.21|1227.41|1
1644493440000|2022-02-10 11:44:00|1238.15|1227.35|1237.43|1226.63|1238.15|1227.35|1237.43|1226.63|6
1644493460000|2022-02-10 11:44:20|1237.37|1226.57|1237.28|1226.48|1237.78|1226.98|1237.28|1226.48|6
1644493470000|2022-02-10 11:44:30|1237.4|1226.6|1237.4|1226.6|1237.4|1226.6|1237.4|1226.6|1
1644493490000|2022-02-10 11:44:50|1237.09|1226.29|1237.4|1226.6|1237.4|1226.6|1237.09|1226.29|2
1644493500000|2022-02-10 11:45:00|1236.9|1226.1|1236.9|1226.1|1237.9|1227.1|1236.9|1226.1|8
1644493510000|2022-02-10 11:45:10|1237.4|1226.6|1237.7|1226.9|1237.9|1227.1|1236.9|1226.1|7
1644493530000|2022-02-10 11:45:30|1237.52|1226.72|1237.52|1226.72|1237.52|1226.72|1237.52|1226.72|1
1644493540000|2022-02-10 11:45:40|1237.55|1226.75|1237.84|1227.04|1237.9|1227.1|1237.1|1226.3|9
1644493550000|2022-02-10 11:45:50|1237.59|1226.79|1237.8|1227|1238.04|1227.24|1237.53|1226.73|9
1644493560000|2022-02-10 11:46:00|1237.9|1227.1|1237.88|1227.08|1238.43|1227.63|1237.8|1227|5
1644493570000|2022-02-10 11:46:10|1238.43|1227.63|1238.43|1227.63|1238.43|1227.63|1238.43|1227.63|1
1644493580000|2022-02-10 11:46:20|1238.65|1227.85|1237.9|1227.1|1238.65|1227.85|1237.4|1226.6|8
1644493590000|2022-02-10 11:46:30|1237.55|1226.75|1237.9|1227.1|1238.15|1227.35|1237.55|1226.75|6
1644493600000|2022-02-10 11:46:40|1237.82|1227.02|1237.65|1226.85|1237.9|1227.1|1236.65|1225.85|9
1644493610000|2022-02-10 11:46:50|1237.69|1226.89|1236.9|1226.1|1237.69|1226.89|1236.9|1226.1|5
1644493620000|2022-02-10 11:47:00|1237.4|1226.6|1236.2|1225.4|1237.4|1226.6|1236.2|1225.4|13
1644493630000|2022-02-10 11:47:10|1236.17|1225.37|1235.76|1224.96|1236.45|1225.65|1235.75|1224.95|7
1644493640000|2022-02-10 11:47:20|1235.26|1224.46|1234.55|1223.75|1235.26|1224.46|1234.2|1223.4|12
1644493650000|2022-02-10 11:47:30|1234.67|1223.87|1234.78|1223.98|1235.23|1224.43|1234.64|1223.84|10
1644493660000|2022-02-10 11:47:40|1234.53|1223.73|1234.3|1223.5|1234.55|1223.75|1234.3|1223.5|8
1644493670000|2022-02-10 11:47:50|1234.55|1223.75|1234.42|1223.62|1234.55|1223.75|1234.3|1223.5|7
1644493680000|2022-02-10 11:48:00|1234.05|1223.25|1233.9|1223.1|1234.05|1223.25|1233.9|1223.1|4
1644493690000|2022-02-10 11:48:10|1233.71|1222.91|1233.65|1222.85|1233.9|1223.1|1233.65|1222.85|9
1644493700000|2022-02-10 11:48:20|1233.82|1223.02|1233.97|1223.17|1234.28|1223.48|1233.4|1222.6|10
1644493710000|2022-02-10 11:48:30|1233.55|1222.75|1233.8|1223|1233.97|1223.17|1233.37|1222.57|10
1644493720000|2022-02-10 11:48:40|1233.9|1223.1|1233.15|1222.35|1233.9|1223.1|1233.15|1222.35|6
1644493730000|2022-02-10 11:48:50|1232.9|1222.1|1232.4|1221.6|1233.71|1222.91|1232.4|1221.6|12
1644493740000|2022-02-10 11:49:00|1232.8|1222|1233.52|1222.72|1233.71|1222.91|1232.4|1221.6|10
1644493750000|2022-02-10 11:49:10|1233.02|1222.22|1232.8|1222|1233.71|1222.91|1232.8|1222|10
1644493760000|2022-02-10 11:49:20|1233.21|1222.41|1233.19|1222.39|1233.71|1222.91|1232.4|1221.6|13
1644493770000|2022-02-10 11:49:30|1233.63|1222.83|1232.65|1221.85|1233.9|1223.1|1232.4|1221.6|16
1644493780000|2022-02-10 11:49:40|1232.4|1221.6|1232.4|1221.6|1232.4|1221.6|1232.4|1221.6|1
1644493790000|2022-02-10 11:49:50|1231.9|1221.1|1231.59|1220.79|1232.4|1221.6|1231.59|1220.79|3
1644493800000|2022-02-10 11:50:00|1231.41|1220.61|1230|1219.2|1231.47|1220.67|1230|1219.2|13
1644493810000|2022-02-10 11:50:10|1230.25|1219.45|1229.9|1219.1|1230.42|1219.62|1229.9|1219.1|7
1644493830000|2022-02-10 11:50:30|1229.63|1218.83|1227.9|1217.1|1229.63|1218.83|1227.9|1217.1|5
1644493840000|2022-02-10 11:50:40|1227.65|1216.85|1226.75|1215.95|1227.9|1217.1|1226.66|1215.86|9
1644493850000|2022-02-10 11:50:50|1226.8|1216|1227.07|1216.27|1227.29|1216.49|1226.8|1216|18
1644493860000|2022-02-10 11:51:00|1227.28|1216.48|1227.9|1217.1|1227.9|1217.1|1227.01|1216.21|5
1644493870000|2022-02-10 11:51:10|1228.09|1217.29|1227.9|1217.1|1228.32|1217.52|1227.9|1217.1|6
1644493880000|2022-02-10 11:51:20|1228.32|1217.52|1228.3|1217.5|1228.6|1217.8|1228.1|1217.3|7
1644493890000|2022-02-10 11:51:30|1228.25|1217.45|1228.12|1217.32|1228.3|1217.5|1227.8|1217|9
1644493900000|2022-02-10 11:51:40|1227.9|1217.1|1227.51|1216.71|1228.01|1217.21|1227.51|1216.71|4
1644493910000|2022-02-10 11:51:50|1227|1216.2|1228.15|1217.35|1228.36|1217.56|1227|1216.2|10
1644493920000|2022-02-10 11:52:00|1228.7|1217.9|1228.4|1217.6|1228.7|1217.9|1228.4|1217.6|2
1644493930000|2022-02-10 11:52:10|1227.9|1217.1|1228.12|1217.32|1228.4|1217.6|1227.9|1217.1|3
1644493940000|2022-02-10 11:52:20|1227.9|1217.1|1228.55|1217.75|1228.65|1217.85|1227.9|1217.1|8
1644493950000|2022-02-10 11:52:30|1228.4|1217.6|1228.4|1217.6|1228.5|1217.7|1228.4|1217.6|3
1644493960000|2022-02-10 11:52:40|1228.45|1217.65|1228.45|1217.65|1228.55|1217.75|1228.45|1217.65|3
1644493970000|2022-02-10 11:52:50|1228.5|1217.7|1228.5|1217.7|1228.71|1217.91|1228.5|1217.7|5
1644493980000|2022-02-10 11:53:00|1228.71|1217.91|1228.96|1218.16|1228.96|1218.16|1228.5|1217.7|4
1644493990000|2022-02-10 11:53:10|1228.55|1217.75|1228.55|1217.75|1228.55|1217.75|1228.55|1217.75|1
1644494000000|2022-02-10 11:53:20|1228.65|1217.85|1228.39|1217.59|1228.65|1217.85|1228.39|1217.59|5
1644494010000|2022-02-10 11:53:30|1228.32|1217.52|1228.1|1217.3|1228.6|1217.8|1228.1|1217.3|5
1644494020000|2022-02-10 11:53:40|1229.01|1218.21|1229.06|1218.26|1229.06|1218.26|1228.2|1217.4|4
1644494030000|2022-02-10 11:53:50|1229.02|1218.22|1229.02|1218.22|1229.02|1218.22|1229.02|1218.22|1
1644494040000|2022-02-10 11:54:00|1228.88|1218.08|1229.02|1218.22|1229.16|1218.36|1228.88|1218.08|3
1644494050000|2022-02-10 11:54:10|1228.93|1218.13|1229.02|1218.22|1229.26|1218.46|1228.9|1218.1|6
1644494060000|2022-02-10 11:54:20|1229.03|1218.23|1229.03|1218.23|1229.07|1218.27|1229.03|1218.23|4
1644494070000|2022-02-10 11:54:30|1229.22|1218.42|1228.91|1218.11|1229.22|1218.42|1228.91|1218.11|2
1644494080000|2022-02-10 11:54:40|1229.08|1218.28|1229.84|1219.04|1229.9|1219.1|1228.91|1218.11|4
1644494090000|2022-02-10 11:54:50|1229.83|1219.03|1230.11|1219.31|1230.11|1219.31|1229.83|1219.03|2
1644494100000|2022-02-10 11:55:00|1230.01|1219.21|1230.32|1219.52|1230.75|1219.95|1229.9|1219.1|10
1644494110000|2022-02-10 11:55:10|1230.22|1219.42|1230.37|1219.57|1230.45|1219.65|1230.15|1219.35|6
1644494120000|2022-02-10 11:55:20|1230.43|1219.63|1229.62|1218.82|1230.43|1219.63|1229.62|1218.82|5
1644494130000|2022-02-10 11:55:30|1229.9|1219.1|1229.15|1218.35|1229.9|1219.1|1228.9|1218.1|6
1644494140000|2022-02-10 11:55:40|1229.4|1218.6|1229.15|1218.35|1229.4|1218.6|1228.9|1218.1|10
1644494150000|2022-02-10 11:55:50|1229.4|1218.6|1229.56|1218.76|1230.07|1219.27|1229.4|1218.6|9
1644494160000|2022-02-10 11:56:00|1229.82|1219.02|1229.4|1218.6|1229.82|1219.02|1229.4|1218.6|4
1644494180000|2022-02-10 11:56:20|1228.9|1218.1|1229.4|1218.6|1229.4|1218.6|1228.9|1218.1|2
1644494190000|2022-02-10 11:56:30|1229.12|1218.32|1228.9|1218.1|1229.4|1218.6|1228.9|1218.1|4
1644494200000|2022-02-10 11:56:40|1229.12|1218.32|1229.12|1218.32|1229.4|1218.6|1229.12|1218.32|3
1644494210000|2022-02-10 11:56:50|1229.4|1218.6|1229.4|1218.6|1229.4|1218.6|1229.4|1218.6|1
1644494220000|2022-02-10 11:57:00|1229.25|1218.45|1229.4|1218.6|1229.4|1218.6|1229.25|1218.45|2
1644494230000|2022-02-10 11:57:10|1229.9|1219.1|1230.12|1219.32|1230.12|1219.32|1229.9|1219.1|3
1644494240000|2022-02-10 11:57:20|1230.01|1219.21|1230.25|1219.45|1230.32|1219.52|1229.9|1219.1|10
1644494250000|2022-02-10 11:57:30|1230.18|1219.38|1230.15|1219.35|1230.4|1219.6|1230.12|1219.32|4
1644494260000|2022-02-10 11:57:40|1230.17|1219.37|1230.27|1219.47|1230.27|1219.47|1230.17|1219.37|2
1644494280000|2022-02-10 11:58:00|1230.17|1219.37|1230.27|1219.47|1230.4|1219.6|1229.9|1219.1|7
1644494290000|2022-02-10 11:58:10|1230.19|1219.39|1229.72|1218.92|1230.19|1219.39|1229.68|1218.88|8
1644494300000|2022-02-10 11:58:20|1229.61|1218.81|1229.61|1218.81|1229.61|1218.81|1229.61|1218.81|1
1644494310000|2022-02-10 11:58:30|1229.39|1218.59|1229.51|1218.71|1229.51|1218.71|1229.11|1218.31|6
1644494320000|2022-02-10 11:58:40|1229.01|1218.21|1228.97|1218.17|1229.26|1218.46|1228.97|1218.17|4
1644494330000|2022-02-10 11:58:50|1229.01|1218.21|1228.97|1218.17|1229.01|1218.21|1228.97|1218.17|2
1644494340000|2022-02-10 11:59:00|1228.96|1218.16|1228.89|1218.09|1229.12|1218.32|1228.88|1218.08|7
1644494350000|2022-02-10 11:59:10|1228.9|1218.1|1228.9|1218.1|1228.9|1218.1|1228.9|1218.1|1
1644494400000|2022-02-10 12:00:00|1229|1218.2|1229.58|1218.78|1229.97|1219.17|1229|1218.2|5
1644494410000|2022-02-10 12:00:10|1229.91|1219.11|1229.25|1218.45|1229.91|1219.11|1229.25|1218.45|6
1644494420000|2022-02-10 12:00:20|1229.5|1218.7|1229.15|1218.35|1229.5|1218.7|1228.9|1218.1|3
1644494430000|2022-02-10 12:00:30|1229.19|1218.39|1229.25|1218.45|1229.5|1218.7|1228.9|1218.1|7
1644494440000|2022-02-10 12:00:40|1229|1218.2|1229|1218.2|1229.5|1218.7|1228.78|1217.98|8
1644494450000|2022-02-10 12:00:50|1229.03|1218.23|1228.65|1217.85|1229.03|1218.23|1228.65|1217.85|5
1644494460000|2022-02-10 12:01:00|1228.47|1217.67|1227.61|1216.81|1228.75|1217.95|1227.61|1216.81|4
1644494470000|2022-02-10 12:01:10|1227.79|1216.99|1227.96|1217.16|1227.96|1217.16|1227.4|1216.6|5
1644494480000|2022-02-10 12:01:20|1228.16|1217.36|1228.15|1217.35|1228.16|1217.36|1227.96|1217.16|4
1644494490000|2022-02-10 12:01:30|1227.96|1217.16|1228.9|1218.1|1228.9|1218.1|1227.96|1217.16|6
1644494520000|2022-02-10 12:02:00|1228.93|1218.13|1229.3|1218.5|1229.3|1218.5|1228.93|1218.13|2
1644494530000|2022-02-10 12:02:10|1229.05|1218.25|1229.05|1218.25|1229.05|1218.25|1229.05|1218.25|1
1644494540000|2022-02-10 12:02:20|1228.96|1218.16|1229.3|1218.5|1229.35|1218.55|1228.96|1218.16|4
1644494550000|2022-02-10 12:02:30|1229.49|1218.69|1230.09|1219.29|1230.09|1219.29|1229.49|1218.69|6
1644494570000|2022-02-10 12:02:50|1230.4|1219.6|1230.4|1219.6|1230.4|1219.6|1230.4|1219.6|1
1644494580000|2022-02-10 12:03:00|1230.03|1219.23|1230.9|1220.1|1230.9|1220.1|1230.03|1219.23|6
1644494590000|2022-02-10 12:03:10|1231.18|1220.38|1232.4|1221.6|1232.4|1221.6|1231.18|1220.38|11
1644494600000|2022-02-10 12:03:20|1232.9|1222.1|1233.53|1222.73|1233.53|1222.73|1232.85|1222.05|7
1644494610000|2022-02-10 12:03:30|1233.7|1222.9|1234.19|1223.39|1234.24|1223.44|1233.4|1222.6|6
1644494620000|2022-02-10 12:03:40|1234.4|1223.6|1233.9|1223.1|1234.9|1224.1|1233.9|1223.1|8
1644494630000|2022-02-10 12:03:50|1233.81|1223.01|1232.9|1222.1|1233.9|1223.1|1232.76|1221.96|7
1644494640000|2022-02-10 12:04:00|1232.65|1221.85|1232.4|1221.6|1232.65|1221.85|1232.4|1221.6|5
1644494650000|2022-02-10 12:04:10|1232.7|1221.9|1232.28|1221.48|1232.7|1221.9|1232.28|1221.48|4
1644494660000|2022-02-10 12:04:20|1232.24|1221.44|1232.15|1221.35|1232.49|1221.69|1232.15|1221.35|3
1644494670000|2022-02-10 12:04:30|1232.4|1221.6|1231.9|1221.1|1232.4|1221.6|1231.6|1220.8|6
1644494680000|2022-02-10 12:04:40|1231.77|1220.97|1230.9|1220.1|1231.77|1220.97|1230.9|1220.1|3
1644494690000|2022-02-10 12:04:50|1231.4|1220.6|1231.19|1220.39|1231.4|1220.6|1230.67|1219.87|8
1644494700000|2022-02-10 12:05:00|1231.4|1220.6|1231.4|1220.6|1231.4|1220.6|1231.19|1220.39|3
1644494710000|2022-02-10 12:05:10|1231|1220.2|1231|1220.2|1231|1220.2|1231|1220.2|1
1644494720000|2022-02-10 12:05:20|1230.9|1220.1|1230.53|1219.73|1230.9|1220.1|1230.53|1219.73|3
1644494730000|2022-02-10 12:05:30|1230.4|1219.6|1230.12|1219.32|1230.4|1219.6|1230.12|1219.32|2
1644494740000|2022-02-10 12:05:40|1230.28|1219.48|1230.66|1219.86|1230.66|1219.86|1230.28|1219.48|3
1644494750000|2022-02-10 12:05:50|1230.77|1219.97|1231.02|1220.22|1231.06|1220.26|1230.37|1219.57|11
1644494760000|2022-02-10 12:06:00|1230.9|1220.1|1230.54|1219.74|1231.02|1220.22|1230.54|1219.74|5
1644494770000|2022-02-10 12:06:10|1230.64|1219.84|1230.3|1219.5|1230.7|1219.9|1229.9|1219.1|8
1644494780000|2022-02-10 12:06:20|1230.6|1219.8|1230.3|1219.5|1230.6|1219.8|1230.3|1219.5|2
1644494790000|2022-02-10 12:06:30|1230.55|1219.75|1230|1219.2|1230.55|1219.75|1230|1219.2|2
1644494800000|2022-02-10 12:06:40|1230.15|1219.35|1230.65|1219.85|1231|1220.2|1230.15|1219.35|5
1644494810000|2022-02-10 12:06:50|1230.6|1219.8|1230.5|1219.7|1230.6|1219.8|1230.5|1219.7|2
1644494820000|2022-02-10 12:07:00|1230.05|1219.25|1230.45|1219.65|1230.55|1219.75|1230.05|1219.25|4
1644494830000|2022-02-10 12:07:10|1230.5|1219.7|1230.85|1220.05|1231.11|1220.31|1230.5|1219.7|8
1644494840000|2022-02-10 12:07:20|1230.98|1220.18|1231.03|1220.23|1231.03|1220.23|1230.98|1220.18|2
1644494860000|2022-02-10 12:07:40|1231.31|1220.51|1231.27|1220.47|1231.55|1220.75|1231.27|1220.47|4
1644494920000|2022-02-10 12:08:40|1231.55|1220.75|1231.55|1220.75|1231.55|1220.75|1231.55|1220.75|1
1644494930000|2022-02-10 12:08:50|1231.34|1220.54|1231.05|1220.25|1231.55|1220.75|1231.05|1220.25|4
1644494940000|2022-02-10 12:09:00|1231.55|1220.75|1231.6|1220.8|1231.6|1220.8|1231.45|1220.65|8
1644494950000|2022-02-10 12:09:10|1231.7|1220.9|1232.15|1221.35|1232.38|1221.58|1231.2|1220.4|6
1644494960000|2022-02-10 12:09:20|1231.9|1221.1|1232.9|1222.1|1232.9|1222.1|1231.9|1221.1|3
1644494970000|2022-02-10 12:09:30|1232.86|1222.06|1234.12|1223.32|1234.15|1223.35|1232.86|1222.06|8
1644494980000|2022-02-10 12:09:40|1234.69|1223.89|1234.65|1223.85|1235.22|1224.42|1234.55|1223.75|7
1644494990000|2022-02-10 12:09:50|1234.4|1223.6|1234.19|1223.39|1234.65|1223.85|1234.19|1223.39|8
1644495000000|2022-02-10 12:10:00|1234.6|1223.8|1234.4|1223.6|1234.6|1223.8|1234.4|1223.6|3
1644495010000|2022-02-10 12:10:10|1234.55|1223.75|1233.77|1222.97|1234.55|1223.75|1233.77|1222.97|9
1644495020000|2022-02-10 12:10:20|1233.63|1222.83|1233.9|1223.1|1233.95|1223.15|1233.63|1222.83|6
1644495030000|2022-02-10 12:10:30|1234.01|1223.21|1233.9|1223.1|1234.1|1223.3|1233.9|1223.1|3
1644495040000|2022-02-10 12:10:40|1234.05|1223.25|1233.9|1223.1|1234.05|1223.25|1233.75|1222.95|4
1644495050000|2022-02-10 12:10:50|1233.75|1222.95|1233.4|1222.6|1233.9|1223.1|1233|1222.2|5
1644495060000|2022-02-10 12:11:00|1233.65|1222.85|1233.65|1222.85|1233.65|1222.85|1233.65|1222.85|1
1644495070000|2022-02-10 12:11:10|1233.45|1222.65|1232.95|1222.15|1233.45|1222.65|1232.95|1222.15|2
1644495080000|2022-02-10 12:11:20|1232.9|1222.1|1232.58|1221.78|1232.9|1222.1|1232.52|1221.72|4
1644495090000|2022-02-10 12:11:30|1232.36|1221.56|1231.4|1220.6|1232.4|1221.6|1231.4|1220.6|7
1644495100000|2022-02-10 12:11:40|1231.7|1220.9|1231.4|1220.6|1231.7|1220.9|1231.4|1220.6|2
1644495110000|2022-02-10 12:11:50|1231.65|1220.85|1231.55|1220.75|1231.9|1221.1|1231.55|1220.75|5
1644495130000|2022-02-10 12:12:10|1231.5|1220.7|1231.5|1220.7|1231.5|1220.7|1231.5|1220.7|1
1644495160000|2022-02-10 12:12:40|1231.4|1220.6|1231.4|1220.6|1231.4|1220.6|1231.4|1220.6|1
1644495170000|2022-02-10 12:12:50|1231.45|1220.65|1231.45|1220.65|1231.45|1220.65|1231.45|1220.65|1
1644495190000|2022-02-10 12:13:10|1231.05|1220.25|1231.77|1220.97|1231.77|1220.97|1231.05|1220.25|6
1644495200000|2022-02-10 12:13:20|1231.84|1221.04|1231.46|1220.66|1231.9|1221.1|1231.46|1220.66|4
1644495210000|2022-02-10 12:13:30|1231.05|1220.25|1231.05|1220.25|1231.55|1220.75|1231.05|1220.25|4
1644495220000|2022-02-10 12:13:40|1231.35|1220.55|1231.35|1220.55|1231.35|1220.55|1231.35|1220.55|1
1644495230000|2022-02-10 12:13:50|1231.15|1220.35|1231.55|1220.75|1231.6|1220.8|1231.15|1220.35|5
1644495240000|2022-02-10 12:14:00|1231.8|1221|1231.8|1221|1231.8|1221|1231.8|1221|1
1644495250000|2022-02-10 12:14:10|1231.57|1220.77|1231.55|1220.75|1231.57|1220.77|1231.05|1220.25|4
1644495260000|2022-02-10 12:14:20|1231.9|1221.1|1231.9|1221.1|1231.9|1221.1|1231.55|1220.75|4
1644495270000|2022-02-10 12:14:30|1231.8|1221|1231.45|1220.65|1231.9|1221.1|1231.4|1220.6|6
1644495280000|2022-02-10 12:14:40|1231.15|1220.35|1231.15|1220.35|1231.4|1220.6|1231.15|1220.35|3
1644495300000|2022-02-10 12:15:00|1231.65|1220.85|1231.65|1220.85|1231.65|1220.85|1231.65|1220.85|1
1644495310000|2022-02-10 12:15:10|1231.43|1220.63|1231.43|1220.63|1231.43|1220.63|1231.43|1220.63|1
1644495320000|2022-02-10 12:15:20|1231.3|1220.5|1231.3|1220.5|1231.3|1220.5|1231.3|1220.5|1
1644495330000|2022-02-10 12:15:30|1231.15|1220.35|1230.9|1220.1|1231.15|1220.35|1230.9|1220.1|2
1644495350000|2022-02-10 12:15:50|1231|1220.2|1231.55|1220.75|1231.55|1220.75|1231|1220.2|3
1644495360000|2022-02-10 12:16:00|1231.27|1220.47|1231.3|1220.5|1231.3|1220.5|1231.27|1220.47|2
1644495370000|2022-02-10 12:16:10|1231.25|1220.45|1231.25|1220.45|1231.25|1220.45|1231.25|1220.45|1
1644495380000|2022-02-10 12:16:20|1231.15|1220.35|1231.12|1220.32|1231.4|1220.6|1231.12|1220.32|3
1644495400000|2022-02-10 12:16:40|1230.9|1220.1|1230.9|1220.1|1230.9|1220.1|1230.9|1220.1|1
1644495410000|2022-02-10 12:16:50|1230.65|1219.85|1230.9|1220.1|1230.9|1220.1|1230.65|1219.85|3
1644495440000|2022-02-10 12:17:20|1230.55|1219.75|1230.45|1219.65|1230.55|1219.75|1230.45|1219.65|2
1644495450000|2022-02-10 12:17:30|1230.65|1219.85|1230.55|1219.75|1230.65|1219.85|1230.55|1219.75|2
1644495470000|2022-02-10 12:17:50|1230.53|1219.73|1229.59|1218.79|1230.53|1219.73|1229.59|1218.79|6
1644495490000|2022-02-10 12:18:10|1229.65|1218.85|1229.28|1218.48|1229.65|1218.85|1229.28|1218.48|4
1644495500000|2022-02-10 12:18:20|1229.12|1218.32|1228.9|1218.1|1229.12|1218.32|1228.57|1217.77|9
1644495510000|2022-02-10 12:18:30|1228.78|1217.98|1227.9|1217.1|1228.78|1217.98|1227.76|1216.96|6
1644495520000|2022-02-10 12:18:40|1227.35|1216.55|1227.4|1216.6|1228.25|1217.45|1227.35|1216.55|6
1644495530000|2022-02-10 12:18:50|1226.93|1216.13|1227.15|1216.35|1227.45|1216.65|1226.93|1216.13|4
1644495540000|2022-02-10 12:19:00|1226.9|1216.1|1226.75|1215.95|1226.92|1216.12|1226.51|1215.71|5
1644495550000|2022-02-10 12:19:10|1226.51|1215.71|1226.5|1215.7|1226.75|1215.95|1226.1|1215.3|12
1644495560000|2022-02-10 12:19:20|1226|1215.2|1226.25|1215.45|1226.5|1215.7|1226|1215.2|3
1644495570000|2022-02-10 12:19:30|1226|1215.2|1226.13|1215.33|1226.41|1215.61|1225.91|1215.11|5
1644495580000|2022-02-10 12:19:40|1226.5|1215.7|1226|1215.2|1226.5|1215.7|1226|1215.2|4
1644495590000|2022-02-10 12:19:50|1225.9|1215.1|1225|1214.2|1225.9|1215.1|1224.9|1214.1|9
1644495600000|2022-02-10 12:20:00|1225.53|1214.73|1225.78|1214.98|1225.9|1215.1|1225.53|1214.73|4
1644495610000|2022-02-10 12:20:10|1225.8|1215|1225.9|1215.1|1225.9|1215.1|1225.8|1215|2
1644495620000|2022-02-10 12:20:20|1225.75|1214.95|1225.9|1215.1|1225.9|1215.1|1225.75|1214.95|2
1644495640000|2022-02-10 12:20:40|1225.5|1214.7|1225.09|1214.29|1225.5|1214.7|1225.09|1214.29|5
1644495650000|2022-02-10 12:20:50|1225.49|1214.69|1225.01|1214.21|1225.49|1214.69|1224.9|1214.1|10
1644495660000|2022-02-10 12:21:00|1225.09|1214.29|1225.09|1214.29|1225.09|1214.29|1225.09|1214.29|1
1644495670000|2022-02-10 12:21:10|1224.9|1214.1|1224.98|1214.18|1225.08|1214.28|1224.9|1214.1|3
1644495690000|2022-02-10 12:21:30|1225.16|1214.36|1225.9|1215.1|1225.9|1215.1|1225.16|1214.36|3
1644495710000|2022-02-10 12:21:50|1225.84|1215.04|1225.9|1215.1|1225.9|1215.1|1225.84|1215.04|2
1644495740000|2022-02-10 12:22:20|1225.88|1215.08|1225.9|1215.1|1225.9|1215.1|1225.85|1215.05|3
1644495750000|2022-02-10 12:22:30|1226.15|1215.35|1226.84|1216.04|1226.9|1216.1|1226.15|1215.35|6
1644495760000|2022-02-10 12:22:40|1226.9|1216.1|1226.25|1215.45|1226.9|1216.1|1226.25|1215.45|4
1644495770000|2022-02-10 12:22:50|1226|1215.2|1225.3|1214.5|1226.25|1215.45|1225.3|1214.5|7
1644495780000|2022-02-10 12:23:00|1225.09|1214.29|1225.34|1214.54|1225.34|1214.54|1225.09|1214.29|2
1644495790000|2022-02-10 12:23:10|1225.4|1214.6|1225.3|1214.5|1225.4|1214.6|1225.09|1214.29|6
1644495800000|2022-02-10 12:23:20|1225.08|1214.28|1225.08|1214.28|1225.09|1214.29|1225.08|1214.28|3
1644495810000|2022-02-10 12:23:30|1224.9|1214.1|1224.38|1213.58|1224.9|1214.1|1224.38|1213.58|5
1644495820000|2022-02-10 12:23:40|1223.9|1213.1|1222.41|1211.61|1223.9|1213.1|1222.41|1211.61|5
1644495830000|2022-02-10 12:23:50|1222.74|1211.94|1222.98|1212.18|1223.07|1212.27|1222.74|1211.94|6
1644495840000|2022-02-10 12:24:00|1222.91|1212.11|1222.91|1212.11|1222.91|1212.11|1222.91|1212.11|1
1644495850000|2022-02-10 12:24:10|1223.05|1212.25|1223.9|1213.1|1223.9|1213.1|1223.05|1212.25|4
1644495860000|2022-02-10 12:24:20|1223.7|1212.9|1223.7|1212.9|1223.7|1212.9|1223.7|1212.9|1
1644495870000|2022-02-10 12:24:30|1223.55|1212.75|1223.45|1212.65|1223.9|1213.1|1223.45|1212.65|6
1644495880000|2022-02-10 12:24:40|1223.47|1212.67|1223.34|1212.54|1223.55|1212.75|1223.34|1212.54|6
1644495890000|2022-02-10 12:24:50|1223.55|1212.75|1223.55|1212.75|1223.65|1212.85|1223.34|1212.54|4
1644495900000|2022-02-10 12:25:00|1223.65|1212.85|1223.56|1212.76|1223.65|1212.85|1223.46|1212.66|5
1644495910000|2022-02-10 12:25:10|1223.7|1212.9|1223.9|1213.1|1224.01|1213.21|1223.7|1212.9|5
1644495920000|2022-02-10 12:25:20|1224.2|1213.4|1223.9|1213.1|1224.2|1213.4|1223.5|1212.7|6
1644495930000|2022-02-10 12:25:30|1223.64|1212.84|1223.59|1212.79|1223.64|1212.84|1223.49|1212.69|6
1644495940000|2022-02-10 12:25:40|1223.5|1212.7|1223.5|1212.7|1223.5|1212.7|1223.49|1212.69|3
1644495950000|2022-02-10 12:25:50|1223|1212.2|1223|1212.2|1223|1212.2|1223|1212.2|1
1644495960000|2022-02-10 12:26:00|1223.41|1212.61|1224.01|1213.21|1224.01|1213.21|1223.4|1212.6|4
1644495970000|2022-02-10 12:26:10|1223.93|1213.13|1224.12|1213.32|1224.2|1213.4|1223.9|1213.1|8
1644495980000|2022-02-10 12:26:20|1224.15|1213.35|1224.15|1213.35|1224.3|1213.5|1223.8|1213|5
1644495990000|2022-02-10 12:26:30|1223.9|1213.1|1224.21|1213.41|1224.4|1213.6|1223.9|1213.1|6
1644496000000|2022-02-10 12:26:40|1224.46|1213.66|1224.15|1213.35|1224.5|1213.7|1223.96|1213.16|6
1644496010000|2022-02-10 12:26:50|1224.19|1213.39|1224.15|1213.35|1224.19|1213.39|1224.15|1213.35|2
1644496020000|2022-02-10 12:27:00|1224.17|1213.37|1224.17|1213.37|1224.17|1213.37|1224.17|1213.37|1
1644496030000|2022-02-10 12:27:10|1224.13|1213.33|1224.13|1213.33|1224.13|1213.33|1224.13|1213.33|1
1644496040000|2022-02-10 12:27:20|1224.24|1213.44|1224.24|1213.44|1224.24|1213.44|1224.24|1213.44|1
1644496060000|2022-02-10 12:27:40|1224.15|1213.35|1224.12|1213.32|1224.5|1213.7|1223.96|1213.16|5
1644496080000|2022-02-10 12:28:00|1224.25|1213.45|1224.25|1213.45|1224.25|1213.45|1224.25|1213.45|1
1644496110000|2022-02-10 12:28:30|1224.35|1213.55|1224.3|1213.5|1224.55|1213.75|1224.3|1213.5|4
1644496120000|2022-02-10 12:28:40|1224.15|1213.35|1224.39|1213.59|1224.39|1213.59|1224.15|1213.35|2
1644496130000|2022-02-10 12:28:50|1224.01|1213.21|1224.9|1214.1|1224.9|1214.1|1224.01|1213.21|3
1644496140000|2022-02-10 12:29:00|1224.87|1214.07|1225.1|1214.3|1225.64|1214.84|1224.87|1214.07|7
1644496150000|2022-02-10 12:29:10|1225.6|1214.8|1225.9|1215.1|1225.9|1215.1|1225.6|1214.8|5
1644496160000|2022-02-10 12:29:20|1226.15|1215.35|1226.22|1215.42|1226.55|1215.75|1225.9|1215.1|9
1644496170000|2022-02-10 12:29:30|1225.94|1215.14|1225.44|1214.64|1226.22|1215.42|1225.44|1214.64|8
1644496180000|2022-02-10 12:29:40|1225.35|1214.55|1225.2|1214.4|1225.35|1214.55|1224.95|1214.15|3
1644496190000|2022-02-10 12:29:50|1225.15|1214.35|1224.9|1214.1|1225.4|1214.6|1224.9|1214.1|3
1644496200000|2022-02-10 12:30:00|1225|1214.2|1225.2|1214.4|1225.2|1214.4|1224.9|1214.1|3
1644496210000|2022-02-10 12:30:10|1225.65|1214.85|1226.6|1215.8|1226.6|1215.8|1225.65|1214.85|7
1644496220000|2022-02-10 12:30:20|1226.8|1216|1226.8|1216|1226.8|1216|1226.8|1216|1
1644496230000|2022-02-10 12:30:30|1226.4|1215.6|1225.9|1215.1|1226.4|1215.6|1225.84|1215.04|9
1644496250000|2022-02-10 12:30:50|1225.7|1214.9|1225.7|1214.9|1225.7|1214.9|1225.7|1214.9|1
1644496260000|2022-02-10 12:31:00|1225.4|1214.6|1225.4|1214.6|1225.4|1214.6|1225.4|1214.6|1
1644496270000|2022-02-10 12:31:10|1225.55|1214.75|1224.9|1214.1|1225.55|1214.75|1224.76|1213.96|6
1644496280000|2022-02-10 12:31:20|1224.4|1213.6|1223.57|1212.77|1224.4|1213.6|1223.57|1212.77|2
1644496290000|2022-02-10 12:31:30|1223.9|1213.1|1223.9|1213.1|1223.9|1213.1|1223.75|1212.95|3
1644496300000|2022-02-10 12:31:40|1223.65|1212.85|1223.55|1212.75|1223.65|1212.85|1223.55|1212.75|2
1644496310000|2022-02-10 12:31:50|1223.57|1212.77|1223.55|1212.75|1223.57|1212.77|1223.55|1212.75|2
1644496320000|2022-02-10 12:32:00|1223.15|1212.35|1223.44|1212.64|1223.44|1212.64|1223.15|1212.35|2
1644496330000|2022-02-10 12:32:10|1223.15|1212.35|1224.12|1213.32|1224.15|1213.35|1223.15|1212.35|10
1644496340000|2022-02-10 12:32:20|1223.9|1213.1|1223.85|1213.05|1224.35|1213.55|1223.84|1213.04|7
1644496350000|2022-02-10 12:32:30|1223.72|1212.92|1223.66|1212.86|1223.72|1212.92|1223.65|1212.85|3
1644496360000|2022-02-10 12:32:40|1223.88|1213.08|1223.85|1213.05|1223.88|1213.08|1223.66|1212.86|3
1644496370000|2022-02-10 12:32:50|1223.9|1213.1|1223.5|1212.7|1223.9|1213.1|1223.5|1212.7|2
1644496380000|2022-02-10 12:33:00|1223.65|1212.85|1223.65|1212.85|1223.65|1212.85|1223.65|1212.85|1
1644496410000|2022-02-10 12:33:30|1223.1|1212.3|1223.1|1212.3|1223.1|1212.3|1223.1|1212.3|1
1644496420000|2022-02-10 12:33:40|1223.6|1212.8|1223.5|1212.7|1223.6|1212.8|1223.5|1212.7|2
1644496430000|2022-02-10 12:33:50|1223.1|1212.3|1223.39|1212.59|1223.6|1212.8|1223.1|1212.3|3
1644496440000|2022-02-10 12:34:00|1223.55|1212.75|1223.34|1212.54|1223.55|1212.75|1223.34|1212.54|2
1644496460000|2022-02-10 12:34:20|1223.55|1212.75|1223.83|1213.03|1223.83|1213.03|1223.05|1212.25|6
1644496470000|2022-02-10 12:34:30|1224.01|1213.21|1224.03|1213.23|1224.18|1213.38|1223.7|1212.9|5
1644496490000|2022-02-10 12:34:50|1223.88|1213.08|1224.09|1213.29|1224.35|1213.55|1223.88|1213.08|4
1644496500000|2022-02-10 12:35:00|1224.15|1213.35|1224.09|1213.29|1224.15|1213.35|1224.09|1213.29|2
1644496510000|2022-02-10 12:35:10|1224.08|1213.28|1223.67|1212.87|1224.09|1213.29|1223.67|1212.87|6
1644496520000|2022-02-10 12:35:20|1223.34|1212.54|1223.34|1212.54|1223.55|1212.75|1223.34|1212.54|3
1644496530000|2022-02-10 12:35:30|1223.3|1212.5|1223.3|1212.5|1223.3|1212.5|1223.3|1212.5|1
1644496540000|2022-02-10 12:35:40|1223.55|1212.75|1223.27|1212.47|1223.55|1212.75|1223.27|1212.47|2
1644496550000|2022-02-10 12:35:50|1223.3|1212.5|1222.91|1212.11|1223.3|1212.5|1222.8|1212|7
1644496600000|2022-02-10 12:36:40|1222.92|1212.12|1222.91|1212.11|1222.92|1212.12|1222.9|1212.1|3
1644496610000|2022-02-10 12:36:50|1222.92|1212.12|1222.82|1212.02|1222.92|1212.12|1222.42|1211.62|3
1644496620000|2022-02-10 12:37:00|1222.65|1211.85|1222.44|1211.64|1222.65|1211.85|1222.44|1211.64|2
1644496630000|2022-02-10 12:37:10|1222.68|1211.88|1222.75|1211.95|1222.75|1211.95|1222.68|1211.88|2
1644496640000|2022-02-10 12:37:20|1222.6|1211.8|1222.6|1211.8|1222.6|1211.8|1222.6|1211.8|1
1644496650000|2022-02-10 12:37:30|1222.39|1211.59|1221.4|1210.6|1222.39|1211.59|1221.4|1210.6|7
1644496660000|2022-02-10 12:37:40|1220.4|1209.6|1220.4|1209.6|1220.4|1209.6|1220.4|1209.6|1
1644496670000|2022-02-10 12:37:50|1220.65|1209.85|1220.15|1209.35|1220.65|1209.85|1220.15|1209.35|3
1644496680000|2022-02-10 12:38:00|1220.41|1209.61|1220.98|1210.18|1220.98|1210.18|1220.41|1209.61|8
1644496690000|2022-02-10 12:38:10|1221.13|1210.33|1220.9|1210.1|1221.13|1210.33|1220.9|1210.1|2
1644496700000|2022-02-10 12:38:20|1221|1210.2|1220.96|1210.16|1221|1210.2|1220.9|1210.1|3
1644496710000|2022-02-10 12:38:30|1220.9|1210.1|1220.9|1210.1|1220.9|1210.1|1220.9|1210.1|1
1644496730000|2022-02-10 12:38:50|1220.8|1210|1220.9|1210.1|1220.9|1210.1|1220.8|1210|3
1644496740000|2022-02-10 12:39:00|1220.85|1210.05|1220.9|1210.1|1220.9|1210.1|1220.85|1210.05|3
1644496760000|2022-02-10 12:39:20|1220.75|1209.95|1220.9|1210.1|1220.9|1210.1|1220.75|1209.95|2
1644496800000|2022-02-10 12:40:00|1220.85|1210.05|1220.9|1210.1|1220.9|1210.1|1220.85|1210.05|2
1644496810000|2022-02-10 12:40:10|1220.88|1210.08|1220.9|1210.1|1220.9|1210.1|1220.88|1210.08|2
1644496820000|2022-02-10 12:40:20|1220.93|1210.13|1220.9|1210.1|1220.95|1210.15|1220.9|1210.1|3
1644496840000|2022-02-10 12:40:40|1220.88|1210.08|1220.88|1210.08|1220.88|1210.08|1220.88|1210.08|1
1644496860000|2022-02-10 12:41:00|1220.86|1210.06|1220.4|1209.6|1220.86|1210.06|1220.4|1209.6|4
1644496870000|2022-02-10 12:41:10|1220.65|1209.85|1219.9|1209.1|1220.65|1209.85|1219.76|1208.96|6
1644496890000|2022-02-10 12:41:30|1219.76|1208.96|1219.9|1209.1|1219.9|1209.1|1219.76|1208.96|5
1644496900000|2022-02-10 12:41:40|1219.76|1208.96|1219.66|1208.86|1219.76|1208.96|1219.66|1208.86|4
1644496910000|2022-02-10 12:41:50|1219.5|1208.7|1219.66|1208.86|1219.67|1208.87|1219.5|1208.7|3
1644496920000|2022-02-10 12:42:00|1219.16|1208.36|1219.66|1208.86|1219.76|1208.96|1219.16|1208.36|6
1644496930000|2022-02-10 12:42:10|1219.34|1208.54|1219.55|1208.75|1219.66|1208.86|1219.34|1208.54|4
1644496940000|2022-02-10 12:42:20|1219.26|1208.46|1219.06|1208.26|1219.76|1208.96|1219.06|1208.26|4
1644496950000|2022-02-10 12:42:30|1218.89|1208.09|1218.89|1208.09|1218.89|1208.09|1218.89|1208.09|1
1644496960000|2022-02-10 12:42:40|1219|1208.2|1219|1208.2|1219|1208.2|1219|1208.2|1
1644496980000|2022-02-10 12:43:00|1218.87|1208.07|1218.87|1208.07|1218.87|1208.07|1218.87|1208.07|1
1644497000000|2022-02-10 12:43:20|1218.7|1207.9|1218.7|1207.9|1218.7|1207.9|1218.7|1207.9|1
1644497010000|2022-02-10 12:43:30|1218.87|1208.07|1218.87|1208.07|1218.87|1208.07|1218.87|1208.07|1
1644497020000|2022-02-10 12:43:40|1218.59|1207.79|1217.84|1207.04|1218.62|1207.82|1217.84|1207.04|6
1644497030000|2022-02-10 12:43:50|1217.9|1207.1|1217.8|1207|1218.23|1207.43|1217.8|1207|6
1644497040000|2022-02-10 12:44:00|1217.82|1207.02|1217.65|1206.85|1217.82|1207.02|1217.65|1206.85|2
1644497050000|2022-02-10 12:44:10|1217.4|1206.6|1217.4|1206.6|1217.9|1207.1|1217.4|1206.6|3
1644497060000|2022-02-10 12:44:20|1217.62|1206.82|1217.4|1206.6|1217.62|1206.82|1217.4|1206.6|2
1644497070000|2022-02-10 12:44:30|1216.73|1205.93|1215.87|1205.07|1216.73|1205.93|1215.87|1205.07|2
1644497080000|2022-02-10 12:44:40|1216.18|1205.38|1214.9|1204.1|1216.18|1205.38|1214.9|1204.1|7
1644497090000|2022-02-10 12:44:50|1215.05|1204.25|1215.02|1204.22|1215.67|1204.87|1214.85|1204.05|13
1644497100000|2022-02-10 12:45:00|1214.9|1204.1|1215.88|1205.08|1215.88|1205.08|1214.9|1204.1|8
1644497110000|2022-02-10 12:45:10|1216.2|1205.4|1217.96|1207.16|1217.96|1207.16|1215.88|1205.08|10
1644497120000|2022-02-10 12:45:20|1217.98|1207.18|1218.02|1207.22|1218.11|1207.31|1217.88|1207.08|6
1644497130000|2022-02-10 12:45:30|1217.9|1207.1|1217.4|1206.6|1218.13|1207.33|1217.4|1206.6|8
1644497140000|2022-02-10 12:45:40|1216.9|1206.1|1216.9|1206.1|1217.4|1206.6|1216.9|1206.1|6
1644497150000|2022-02-10 12:45:50|1216.78|1205.98|1216.68|1205.88|1216.78|1205.98|1216|1205.2|9
1644497160000|2022-02-10 12:46:00|1216.64|1205.84|1216.68|1205.88|1216.68|1205.88|1216.54|1205.74|3
1644497170000|2022-02-10 12:46:10|1216.8|1206|1216.69|1205.89|1216.9|1206.1|1216.4|1205.6|6
1644497180000|2022-02-10 12:46:20|1216.4|1205.6|1217.12|1206.32|1217.71|1206.91|1216.4|1205.6|9
1644497190000|2022-02-10 12:46:30|1217.4|1206.6|1217.43|1206.63|1217.43|1206.63|1216.9|1206.1|4
1644497200000|2022-02-10 12:46:40|1217.71|1206.91|1217.7|1206.9|1217.71|1206.91|1217.43|1206.63|3
1644497210000|2022-02-10 12:46:50|1217.94|1207.14|1217.99|1207.19|1218.07|1207.27|1217.94|1207.14|5
1644497220000|2022-02-10 12:47:00|1218.03|1207.23|1218.22|1207.42|1218.24|1207.44|1218.03|1207.23|4
1644497230000|2022-02-10 12:47:10|1218.53|1207.73|1218.09|1207.29|1218.54|1207.74|1218.09|1207.29|6
1644497240000|2022-02-10 12:47:20|1218.1|1207.3|1217.98|1207.18|1218.1|1207.3|1217.98|1207.18|5
1644497250000|2022-02-10 12:47:30|1218.08|1207.28|1217.9|1207.1|1218.51|1207.71|1217.9|1207.1|9
1644497260000|2022-02-10 12:47:40|1217.65|1206.85|1217.9|1207.1|1217.9|1207.1|1217.65|1206.85|2
1644497270000|2022-02-10 12:47:50|1217.65|1206.85|1217.65|1206.85|1217.65|1206.85|1217.65|1206.85|1
1644497280000|2022-02-10 12:48:00|1217.54|1206.74|1217.65|1206.85|1217.79|1206.99|1217.54|1206.74|3
1644497290000|2022-02-10 12:48:10|1217.84|1207.04|1217.9|1207.1|1217.9|1207.1|1217.7|1206.9|5
1644497300000|2022-02-10 12:48:20|1217.78|1206.98|1217.65|1206.85|1217.8|1207|1217.54|1206.74|8
1644497310000|2022-02-10 12:48:30|1217.9|1207.1|1217.65|1206.85|1217.9|1207.1|1217.65|1206.85|2
1644497320000|2022-02-10 12:48:40|1217.4|1206.6|1217.65|1206.85|1217.65|1206.85|1217.4|1206.6|2
1644497340000|2022-02-10 12:49:00|1217.62|1206.82|1217.65|1206.85|1217.9|1207.1|1217.62|1206.82|3
1644497360000|2022-02-10 12:49:20|1217.4|1206.6|1217.65|1206.85|1217.9|1207.1|1217.4|1206.6|3
1644497370000|2022-02-10 12:49:30|1217.71|1206.91|1217.65|1206.85|1217.81|1207.01|1217.4|1206.6|10
1644497380000|2022-02-10 12:49:40|1217.9|1207.1|1217.65|1206.85|1217.9|1207.1|1217.65|1206.85|2
1644497390000|2022-02-10 12:49:50|1217.9|1207.1|1216.9|1206.1|1217.9|1207.1|1216.9|1206.1|2
1644497400000|2022-02-10 12:50:00|1217.1|1206.3|1216.9|1206.1|1217.1|1206.3|1216.7|1205.9|3
1644497410000|2022-02-10 12:50:10|1216.65|1205.85|1217.15|1206.35|1217.6|1206.8|1216.65|1205.85|9
1644497420000|2022-02-10 12:50:20|1217.45|1206.65|1217.3|1206.5|1217.8|1207|1217.3|1206.5|7
1644497430000|2022-02-10 12:50:30|1217.28|1206.48|1217.1|1206.3|1217.28|1206.48|1217.1|1206.3|2
1644497440000|2022-02-10 12:50:40|1217.12|1206.32|1217.17|1206.37|1217.45|1206.65|1217.12|1206.32|4
1644497450000|2022-02-10 12:50:50|1217.45|1206.65|1217.9|1207.1|1218.03|1207.23|1217.45|1206.65|5
1644497460000|2022-02-10 12:51:00|1217.99|1207.19|1217.89|1207.09|1217.99|1207.19|1217.8|1207|4
1644497470000|2022-02-10 12:51:10|1217.8|1207|1217.99|1207.19|1217.99|1207.19|1217.8|1207|3
1644497550000|2022-02-10 12:52:30|1217.95|1207.15|1217.9|1207.1|1217.95|1207.15|1217.9|1207.1|2
1644497560000|2022-02-10 12:52:40|1217.87|1207.07|1220.9|1210.1|1220.9|1210.1|1217.87|1207.07|15
1644497570000|2022-02-10 12:52:50|1220.82|1210.02|1220.6|1209.8|1220.82|1210.02|1220.6|1209.8|2
1644497580000|2022-02-10 12:53:00|1220.63|1209.83|1220.9|1210.1|1221.03|1210.23|1220.63|1209.83|8
1644497590000|2022-02-10 12:53:10|1220.7|1209.9|1220.7|1209.9|1220.7|1209.9|1220.7|1209.9|1
1644497600000|2022-02-10 12:53:20|1220.42|1209.62|1220.69|1209.89|1220.9|1210.1|1220.42|1209.62|6
1644497610000|2022-02-10 12:53:30|1220.4|1209.6|1220.69|1209.89|1220.69|1209.89|1220.4|1209.6|2
1644497620000|2022-02-10 12:53:40|1220.34|1209.54|1221.47|1210.67|1221.57|1210.77|1220.34|1209.54|8
1644497630000|2022-02-10 12:53:50|1221.16|1210.36|1221.4|1210.6|1221.4|1210.6|1220.9|1210.1|4
1644497640000|2022-02-10 12:54:00|1221.19|1210.39|1221.92|1211.12|1221.92|1211.12|1221.19|1210.39|9
1644497650000|2022-02-10 12:54:10|1221.91|1211.11|1221.91|1211.11|1221.91|1211.11|1221.91|1211.11|1
1644497660000|2022-02-10 12:54:20|1221.92|1211.12|1222.02|1211.22|1222.23|1211.43|1221.9|1211.1|4
1644497670000|2022-02-10 12:54:30|1222.1|1211.3|1222.22|1211.42|1222.23|1211.43|1221.91|1211.11|6
1644497680000|2022-02-10 12:54:40|1222.37|1211.57|1222.38|1211.58|1222.38|1211.58|1222.02|1211.22|3
1644497690000|2022-02-10 12:54:50|1222.02|1211.22|1222.65|1211.85|1222.65|1211.85|1221.9|1211.1|5
1644497700000|2022-02-10 12:55:00|1222.5|1211.7|1222.69|1211.89|1222.9|1212.1|1222.5|1211.7|4
1644497710000|2022-02-10 12:55:10|1222.9|1212.1|1222.62|1211.82|1222.9|1212.1|1222.4|1211.6|7
1644497720000|2022-02-10 12:55:20|1222.9|1212.1|1222.4|1211.6|1222.9|1212.1|1222.4|1211.6|8
1644497730000|2022-02-10 12:55:30|1221.9|1211.1|1221.84|1211.04|1221.9|1211.1|1221.84|1211.04|2
1644497740000|2022-02-10 12:55:40|1221.8|1211|1221.9|1211.1|1222.22|1211.42|1221.8|1211|6
1644497760000|2022-02-10 12:56:00|1221.8|1211|1221.3|1210.5|1221.8|1211|1221.3|1210.5|3
1644497770000|2022-02-10 12:56:10|1221.34|1210.54|1221.67|1210.87|1221.67|1210.87|1221.06|1210.26|4
1644497780000|2022-02-10 12:56:20|1221.25|1210.45|1221.9|1211.1|1221.9|1211.1|1221.06|1210.26|6
1644497790000|2022-02-10 12:56:30|1221.93|1211.13|1221.9|1211.1|1221.93|1211.13|1221.9|1211.1|2
1644497810000|2022-02-10 12:56:50|1222|1211.2|1221.74|1210.94|1222|1211.2|1221.62|1210.82|4
1644497820000|2022-02-10 12:57:00|1221.45|1210.65|1221.52|1210.72|1221.52|1210.72|1221.45|1210.65|4
1644497830000|2022-02-10 12:57:10|1221.55|1210.75|1221.55|1210.75|1221.55|1210.75|1221.55|1210.75|1
1644497850000|2022-02-10 12:57:30|1221.52|1210.72|1221.52|1210.72|1221.52|1210.72|1221.52|1210.72|1
1644497860000|2022-02-10 12:57:40|1221.12|1210.32|1221.91|1211.11|1221.91|1211.11|1221.12|1210.32|6
1644497870000|2022-02-10 12:57:50|1222.05|1211.25|1222.05|1211.25|1222.05|1211.25|1222.05|1211.25|1
1644497880000|2022-02-10 12:58:00|1222.15|1211.35|1222.15|1211.35|1222.15|1211.35|1222.15|1211.35|1
1644497900000|2022-02-10 12:58:20|1222.25|1211.45|1222.25|1211.45|1222.25|1211.45|1222.25|1211.45|1
1644497910000|2022-02-10 12:58:30|1222.05|1211.25|1222.05|1211.25|1222.05|1211.25|1222.05|1211.25|1
1644497980000|2022-02-10 12:59:40|1221.91|1211.11|1221.5|1210.7|1221.91|1211.11|1221.5|1210.7|2
1644497990000|2022-02-10 12:59:50|1221.56|1210.76|1221.91|1211.11|1221.91|1211.11|1221.56|1210.76|2
1644498000000|2022-02-10 13:00:00|1221.8|1211|1221.91|1211.11|1221.91|1211.11|1221.8|1211|2
1644498020000|2022-02-10 13:00:20|1221.53|1210.73|1221.83|1211.03|1221.83|1211.03|1221.53|1210.73|2
1644498030000|2022-02-10 13:00:30|1221.55|1210.75|1221.05|1210.25|1221.55|1210.75|1221.05|1210.25|2
1644498040000|2022-02-10 13:00:40|1220.9|1210.1|1220.9|1210.1|1220.9|1210.1|1220.9|1210.1|1
1644498050000|2022-02-10 13:00:50|1220.69|1209.89|1220.69|1209.89|1220.9|1210.1|1220.69|1209.89|3
1644498060000|2022-02-10 13:01:00|1220.4|1209.6|1219.19|1208.39|1220.4|1209.6|1218.9|1208.1|6
1644498070000|2022-02-10 13:01:10|1218.9|1208.1|1218.85|1208.05|1219.35|1208.55|1218.85|1208.05|4
1644498080000|2022-02-10 13:01:20|1218.7|1207.9|1218.7|1207.9|1218.7|1207.9|1218.7|1207.9|1
1644498090000|2022-02-10 13:01:30|1218.65|1207.85|1218.55|1207.75|1218.86|1208.06|1218.55|1207.75|8
1644498100000|2022-02-10 13:01:40|1218.67|1207.87|1218.47|1207.67|1218.83|1208.03|1218.47|1207.67|5
1644498110000|2022-02-10 13:01:50|1218.75|1207.95|1218.65|1207.85|1218.75|1207.95|1218.47|1207.67|3
1644498120000|2022-02-10 13:02:00|1218.78|1207.98|1219.1|1208.3|1219.14|1208.34|1218.78|1207.98|10
1644498130000|2022-02-10 13:02:10|1218.88|1208.08|1219.9|1209.1|1219.9|1209.1|1218.88|1208.08|7
1644498140000|2022-02-10 13:02:20|1220.22|1209.42|1220.9|1210.1|1220.9|1210.1|1220.19|1209.39|4
1644498150000|2022-02-10 13:02:30|1221.02|1210.22|1220.4|1209.6|1221.07|1210.27|1220.4|1209.6|9
1644498160000|2022-02-10 13:02:40|1220.52|1209.72|1221.02|1210.22|1221.02|1210.22|1220.52|1209.72|2
1644498170000|2022-02-10 13:02:50|1220.9|1210.1|1220.9|1210.1|1221.4|1210.6|1220.9|1210.1|5
1644498180000|2022-02-10 13:03:00|1221.4|1210.6|1222.02|1211.22|1222.2|1211.4|1221.4|1210.6|8
1644498190000|2022-02-10 13:03:10|1221.9|1211.1|1222.23|1211.43|1222.33|1211.53|1221.9|1211.1|9
1644498200000|2022-02-10 13:03:20|1222.44|1211.64|1221.95|1211.15|1222.79|1211.99|1221.95|1211.15|6
1644498210000|2022-02-10 13:03:30|1221.83|1211.03|1221.68|1210.88|1221.89|1211.09|1221.68|1210.88|6
1644498220000|2022-02-10 13:03:40|1221.69|1210.89|1221.88|1211.08|1221.9|1211.1|1221.68|1210.88|4
1644498230000|2022-02-10 13:03:50|1221.9|1211.1|1221.28|1210.48|1221.9|1211.1|1221.28|1210.48|5
1644498240000|2022-02-10 13:04:00|1221.5|1210.7|1220.82|1210.02|1221.9|1211.1|1220.82|1210.02|11
1644498250000|2022-02-10 13:04:10|1220.76|1209.96|1220.9|1210.1|1220.9|1210.1|1220.76|1209.96|2
1644498260000|2022-02-10 13:04:20|1220.65|1209.85|1220.91|1210.11|1221.15|1210.35|1220.59|1209.79|7
1644498270000|2022-02-10 13:04:30|1221|1210.2|1221|1210.2|1221|1210.2|1221|1210.2|1
1644498280000|2022-02-10 13:04:40|1221.1|1210.3|1221.05|1210.25|1221.67|1210.87|1221.05|1210.25|7
1644498290000|2022-02-10 13:04:50|1221.2|1210.4|1221.2|1210.4|1221.2|1210.4|1221.2|1210.4|1
1644498300000|2022-02-10 13:05:00|1220.9|1210.1|1220.4|1209.6|1220.9|1210.1|1220.4|1209.6|5
1644498310000|2022-02-10 13:05:10|1220.45|1209.65|1220.19|1209.39|1220.45|1209.65|1220.19|1209.39|2
1644498320000|2022-02-10 13:05:20|1220.55|1209.75|1221.02|1210.22|1221.02|1210.22|1219.9|1209.1|12
1644498330000|2022-02-10 13:05:30|1221.07|1210.27|1221.48|1210.68|1221.92|1211.12|1221.02|1210.22|11
1644498340000|2022-02-10 13:05:40|1221.3|1210.5|1221.3|1210.5|1222.07|1211.27|1221|1210.2|9
1644498360000|2022-02-10 13:06:00|1221.48|1210.68|1222.06|1211.26|1222.15|1211.35|1221.45|1210.65|9
1644498370000|2022-02-10 13:06:10|1221.9|1211.1|1222.94|1212.14|1222.94|1212.14|1221.9|1211.1|4
1644498380000|2022-02-10 13:06:20|1222.97|1212.17|1222.94|1212.14|1222.97|1212.17|1222.8|1212|7
1644498390000|2022-02-10 13:06:30|1222.9|1212.1|1221.9|1211.1|1222.9|1212.1|1221.9|1211.1|8
1644498420000|2022-02-10 13:07:00|1221.86|1211.06|1221.4|1210.6|1221.86|1211.06|1221.4|1210.6|4
1644498430000|2022-02-10 13:07:10|1221.55|1210.75|1221.45|1210.65|1221.55|1210.75|1221.05|1210.25|4
1644498440000|2022-02-10 13:07:20|1221.3|1210.5|1220.9|1210.1|1221.4|1210.6|1220.9|1210.1|8
1644498450000|2022-02-10 13:07:30|1221.12|1210.32|1220.85|1210.05|1221.12|1210.32|1220.85|1210.05|3
1644498460000|2022-02-10 13:07:40|1220.57|1209.77|1220.9|1210.1|1220.9|1210.1|1220.1|1209.3|5
1644498470000|2022-02-10 13:07:50|1220.95|1210.15|1220.9|1210.1|1220.95|1210.15|1220.9|1210.1|3
1644498480000|2022-02-10 13:08:00|1221|1210.2|1220.9|1210.1|1221|1210.2|1220.9|1210.1|3
1644498490000|2022-02-10 13:08:10|1220.8|1210|1220.4|1209.6|1220.8|1210|1220.4|1209.6|2
1644498500000|2022-02-10 13:08:20|1220.05|1209.25|1220.3|1209.5|1220.55|1209.75|1220.05|1209.25|3
1644498510000|2022-02-10 13:08:30|1220.6|1209.8|1221.12|1210.32|1221.12|1210.32|1220.6|1209.8|6
1644498520000|2022-02-10 13:08:40|1221.65|1210.85|1221.65|1210.85|1221.65|1210.85|1221.65|1210.85|1
1644498530000|2022-02-10 13:08:50|1221.85|1211.05|1220.65|1209.85|1221.85|1211.05|1220.65|1209.85|5
1644498540000|2022-02-10 13:09:00|1220.63|1209.83|1220.57|1209.77|1220.75|1209.95|1220.33|1209.53|10
1644498550000|2022-02-10 13:09:10|1220.75|1209.95|1221.07|1210.27|1221.33|1210.53|1220.75|1209.95|7
1644498560000|2022-02-10 13:09:20|1221.32|1210.52|1221.4|1210.6|1221.4|1210.6|1221.19|1210.39|3
1644498570000|2022-02-10 13:09:30|1221.19|1210.39|1220.96|1210.16|1221.75|1210.95|1220.96|1210.16|7
1644498580000|2022-02-10 13:09:40|1221.3|1210.5|1221.55|1210.75|1221.55|1210.75|1220.9|1210.1|10
1644498590000|2022-02-10 13:09:50|1221.9|1211.1|1221.4|1210.6|1221.9|1211.1|1221.4|1210.6|4
1644498600000|2022-02-10 13:10:00|1221.24|1210.44|1220.57|1209.77|1221.5|1210.7|1220.57|1209.77|7
1644498610000|2022-02-10 13:10:10|1220.65|1209.85|1220.3|1209.5|1220.65|1209.85|1220.3|1209.5|2
1644498620000|2022-02-10 13:10:20|1220.5|1209.7|1219.9|1209.1|1220.5|1209.7|1219.9|1209.1|6
1644498630000|2022-02-10 13:10:30|1219.4|1208.6|1218.9|1208.1|1219.46|1208.66|1218.9|1208.1|6
1644498640000|2022-02-10 13:10:40|1218.47|1207.67|1218.47|1207.67|1218.47|1207.67|1218.47|1207.67|1
1644498650000|2022-02-10 13:10:50|1218.61|1207.81|1218.47|1207.67|1218.61|1207.81|1218.47|1207.67|3
1644498660000|2022-02-10 13:11:00|1218.65|1207.85|1218.76|1207.96|1218.76|1207.96|1218.15|1207.35|5
1644498680000|2022-02-10 13:11:20|1218.9|1208.1|1218.9|1208.1|1218.9|1208.1|1218.9|1208.1|1
1644498690000|2022-02-10 13:11:30|1219.05|1208.25|1218.9|1208.1|1219.05|1208.25|1218.9|1208.1|2
1644498700000|2022-02-10 13:11:40|1218.96|1208.16|1220.03|1209.23|1220.09|1209.29|1218.96|1208.16|5
1644498710000|2022-02-10 13:11:50|1220.09|1209.29|1219.96|1209.16|1220.09|1209.29|1219.96|1209.16|3
1644498720000|2022-02-10 13:12:00|1219.77|1208.97|1219.9|1209.1|1219.9|1209.1|1219.77|1208.97|2
1644498730000|2022-02-10 13:12:10|1220.1|1209.3|1219.9|1209.1|1220.1|1209.3|1219.4|1208.6|9
1644498740000|2022-02-10 13:12:20|1219.75|1208.95|1219.75|1208.95|1219.75|1208.95|1219.75|1208.95|1
1644498750000|2022-02-10 13:12:30|1219.51|1208.71|1219.9|1209.1|1219.9|1209.1|1219.51|1208.71|2
1644498770000|2022-02-10 13:12:50|1220.05|1209.25|1219.9|1209.1|1220.05|1209.25|1219.9|1209.1|6
1644498780000|2022-02-10 13:13:00|1220.25|1209.45|1219.9|1209.1|1220.25|1209.45|1219.9|1209.1|4
1644498790000|2022-02-10 13:13:10|1220.75|1209.95|1220.95|1210.15|1220.95|1210.15|1220.53|1209.73|10
1644498800000|2022-02-10 13:13:20|1220.9|1210.1|1221.6|1210.8|1221.6|1210.8|1220.9|1210.1|4
1644498810000|2022-02-10 13:13:30|1221.85|1211.05|1221.85|1211.05|1221.85|1211.05|1221.85|1211.05|1
1644498820000|2022-02-10 13:13:40|1221.65|1210.85|1221.7|1210.9|1221.9|1211.1|1221.48|1210.68|4
1644498830000|2022-02-10 13:13:50|1221.55|1210.75|1221.75|1210.95|1221.75|1210.95|1221.55|1210.75|2
1644498840000|2022-02-10 13:14:00|1221.9|1211.1|1221.9|1211.1|1221.9|1211.1|1221.75|1210.95|3
1644498850000|2022-02-10 13:14:10|1221.84|1211.04|1221.75|1210.95|1221.84|1211.04|1221.33|1210.53|9
1644498860000|2022-02-10 13:14:20|1221.65|1210.85|1222.12|1211.32|1222.12|1211.32|1221.65|1210.85|6
1644498870000|2022-02-10 13:14:30|1222.1|1211.3|1221.9|1211.1|1222.12|1211.32|1221.77|1210.97|7
1644498880000|2022-02-10 13:14:40|1221.77|1210.97|1221.77|1210.97|1221.77|1210.97|1221.77|1210.97|1
1644498890000|2022-02-10 13:14:50|1221.64|1210.84|1221.9|1211.1|1221.9|1211.1|1221.64|1210.84|4
1644498900000|2022-02-10 13:15:00|1221.82|1211.02|1221.9|1211.1|1221.9|1211.1|1221.82|1211.02|3
1644498910000|2022-02-10 13:15:10|1222.03|1211.23|1222.15|1211.35|1222.15|1211.35|1222.03|1211.23|3
1644498920000|2022-02-10 13:15:20|1222.12|1211.32|1222.89|1212.09|1222.94|1212.14|1222.12|1211.32|11
1644498930000|2022-02-10 13:15:30|1222.77|1211.97|1222.94|1212.14|1222.97|1212.17|1222.77|1211.97|13
1644498940000|2022-02-10 13:15:40|1222.9|1212.1|1221.9|1211.1|1222.9|1212.1|1221.9|1211.1|5
1644498950000|2022-02-10 13:15:50|1221.85|1211.05|1221.9|1211.1|1221.9|1211.1|1221.85|1211.05|2
1644498960000|2022-02-10 13:16:00|1221.93|1211.13|1222|1211.2|1222|1211.2|1221.9|1211.1|3
1644498970000|2022-02-10 13:16:10|1222.33|1211.53|1222.94|1212.14|1222.98|1212.18|1222.33|1211.53|5
1644498980000|2022-02-10 13:16:20|1223.06|1212.26|1223.82|1213.02|1223.82|1213.02|1223.04|1212.24|9
1644498990000|2022-02-10 13:16:30|1223.81|1213.01|1223.93|1213.13|1223.93|1213.13|1223.67|1212.87|7
1644499000000|2022-02-10 13:16:40|1223.7|1212.9|1223.88|1213.08|1223.99|1213.19|1223.7|1212.9|5
1644499010000|2022-02-10 13:16:50|1223.93|1213.13|1223.9|1213.1|1223.93|1213.13|1223.89|1213.09|3
1644499020000|2022-02-10 13:17:00|1224.01|1213.21|1224.9|1214.1|1224.9|1214.1|1224.01|1213.21|7
1644499030000|2022-02-10 13:17:10|1224.93|1214.13|1224.93|1214.13|1224.93|1214.13|1224.93|1214.13|1
1644499040000|2022-02-10 13:17:20|1224.97|1214.17|1225.28|1214.48|1225.4|1214.6|1224.97|1214.17|10
1644499050000|2022-02-10 13:17:30|1225.03|1214.23|1225.63|1214.83|1225.97|1215.17|1225.03|1214.23|7
1644499060000|2022-02-10 13:17:40|1225.9|1215.1|1225.98|1215.18|1226.08|1215.28|1225.9|1215.1|4
1644499070000|2022-02-10 13:17:50|1225.93|1215.13|1226.02|1215.22|1226.02|1215.22|1225.93|1215.13|4
1644499080000|2022-02-10 13:18:00|1226.12|1215.32|1226.2|1215.4|1226.2|1215.4|1225.9|1215.1|5
1644499090000|2022-02-10 13:18:10|1226.16|1215.36|1226.8|1216|1226.8|1216|1226.16|1215.36|6
1644499100000|2022-02-10 13:18:20|1226.98|1216.18|1227.19|1216.39|1227.19|1216.39|1226.98|1216.18|2
1644499150000|2022-02-10 13:19:10|1226.9|1216.1|1226.74|1215.94|1226.9|1216.1|1226.74|1215.94|2
1644499160000|2022-02-10 13:19:20|1226.69|1215.89|1226.9|1216.1|1226.9|1216.1|1226.4|1215.6|5
1644499170000|2022-02-10 13:19:30|1227.12|1216.32|1226.74|1215.94|1227.4|1216.6|1226.74|1215.94|5
1644499180000|2022-02-10 13:19:40|1226.75|1215.95|1226.74|1215.94|1226.75|1215.95|1226.74|1215.94|2
1644499190000|2022-02-10 13:19:50|1226.6|1215.8|1226.58|1215.78|1226.6|1215.8|1226.58|1215.78|2
1644499200000|2022-02-10 13:20:00|1226.67|1215.87|1226.3|1215.5|1226.67|1215.87|1226.08|1215.28|7
1644499210000|2022-02-10 13:20:10|1226.29|1215.49|1225.9|1215.1|1226.3|1215.5|1225.9|1215.1|4
1644499220000|2022-02-10 13:20:20|1225.4|1214.6|1225.82|1215.02|1225.82|1215.02|1225.4|1214.6|2
1644499230000|2022-02-10 13:20:30|1225.72|1214.92|1225.72|1214.92|1225.9|1215.1|1225.4|1214.6|7
1644499250000|2022-02-10 13:20:50|1225.69|1214.89|1225.69|1214.89|1225.69|1214.89|1225.69|1214.89|1
1644499260000|2022-02-10 13:21:00|1225.73|1214.93|1225.9|1215.1|1225.9|1215.1|1225.73|1214.93|2
1644499270000|2022-02-10 13:21:10|1226.08|1215.28|1225.9|1215.1|1226.08|1215.28|1225.9|1215.1|3
1644499290000|2022-02-10 13:21:30|1225.71|1214.91|1225.32|1214.52|1225.71|1214.91|1225.32|1214.52|5
1644499300000|2022-02-10 13:21:40|1224.9|1214.1|1224.9|1214.1|1224.9|1214.1|1224.72|1213.92|3
1644499310000|2022-02-10 13:21:50|1224.84|1214.04|1224.72|1213.92|1224.84|1214.04|1224.71|1213.91|4
1644499320000|2022-02-10 13:22:00|1224.86|1214.06|1224.86|1214.06|1224.86|1214.06|1224.86|1214.06|1
1644499340000|2022-02-10 13:22:20|1225.6|1214.8|1225.9|1215.1|1225.9|1215.1|1225.28|1214.48|6
1644499350000|2022-02-10 13:22:30|1225.91|1215.11|1226.15|1215.35|1226.15|1215.35|1225.67|1214.87|5
1644499360000|2022-02-10 13:22:40|1225.9|1215.1|1225.77|1214.97|1225.93|1215.13|1225.77|1214.97|6
1644499370000|2022-02-10 13:22:50|1225.78|1214.98|1225.77|1214.97|1225.78|1214.98|1225.77|1214.97|2
1644499380000|2022-02-10 13:23:00|1225.73|1214.93|1225.69|1214.89|1225.77|1214.97|1225.2|1214.4|9
1644499390000|2022-02-10 13:23:10|1225.71|1214.91|1225.77|1214.97|1225.77|1214.97|1225.43|1214.63|6
1644499400000|2022-02-10 13:23:20|1225.7|1214.9|1225.77|1214.97|1225.77|1214.97|1225.7|1214.9|2
1644499410000|2022-02-10 13:23:30|1225.76|1214.96|1224.79|1213.99|1225.77|1214.97|1224.79|1213.99|9
1644499420000|2022-02-10 13:23:40|1224.66|1213.86|1224.52|1213.72|1224.66|1213.86|1224.52|1213.72|3
1644499430000|2022-02-10 13:23:50|1224.1|1213.3|1224.47|1213.67|1224.65|1213.85|1224.1|1213.3|4
1644499440000|2022-02-10 13:24:00|1224.5|1213.7|1224.55|1213.75|1224.55|1213.75|1224.42|1213.62|3
1644499450000|2022-02-10 13:24:10|1224.68|1213.88|1224.9|1214.1|1224.9|1214.1|1224.59|1213.79|5
1644499460000|2022-02-10 13:24:20|1224.79|1213.99|1224.79|1213.99|1224.79|1213.99|1224.73|1213.93|3
1644499470000|2022-02-10 13:24:30|1224.78|1213.98|1224.69|1213.89|1224.85|1214.05|1224.37|1213.57|7
1644499490000|2022-02-10 13:24:50|1224.5|1213.7|1224.9|1214.1|1224.9|1214.1|1224.5|1213.7|5
1644499500000|2022-02-10 13:25:00|1224.85|1214.05|1224.8|1214|1224.9|1214.1|1224.8|1214|3
1644499510000|2022-02-10 13:25:10|1224.9|1214.1|1224.9|1214.1|1224.9|1214.1|1224.51|1213.71|3
1644499520000|2022-02-10 13:25:20|1224.95|1214.15|1224.9|1214.1|1225.05|1214.25|1224.9|1214.1|6
1644499530000|2022-02-10 13:25:30|1225.22|1214.42|1224.74|1213.94|1225.22|1214.42|1224.74|1213.94|6
1644499540000|2022-02-10 13:25:40|1224.75|1213.95|1224.75|1213.95|1224.75|1213.95|1224.75|1213.95|1
1644499550000|2022-02-10 13:25:50|1224.8|1214|1224.62|1213.82|1224.85|1214.05|1224.62|1213.82|3
1644499570000|2022-02-10 13:26:10|1224.83|1214.03|1224.62|1213.82|1224.85|1214.05|1224.62|1213.82|3
1644499580000|2022-02-10 13:26:20|1224.49|1213.69|1224.5|1213.7|1224.59|1213.79|1224.49|1213.69|4
1644499590000|2022-02-10 13:26:30|1224.37|1213.57|1224.28|1213.48|1224.5|1213.7|1224.28|1213.48|5
1644499600000|2022-02-10 13:26:40|1224.31|1213.51|1223.9|1213.1|1224.31|1213.51|1223.9|1213.1|4
1644499620000|2022-02-10 13:27:00|1223.98|1213.18|1223.95|1213.15|1223.98|1213.18|1223.9|1213.1|4
1644499630000|2022-02-10 13:27:10|1223.9|1213.1|1223.95|1213.15|1223.98|1213.18|1223.9|1213.1|3
1644499640000|2022-02-10 13:27:20|1223.98|1213.18|1223.9|1213.1|1223.98|1213.18|1223.9|1213.1|2
1644499650000|2022-02-10 13:27:30|1223.84|1213.04|1223.9|1213.1|1223.9|1213.1|1223.84|1213.04|2
1644499680000|2022-02-10 13:28:00|1223.6|1212.8|1223.69|1212.89|1223.69|1212.89|1223.6|1212.8|2
1644499690000|2022-02-10 13:28:10|1223.71|1212.91|1222.9|1212.1|1223.71|1212.91|1222.9|1212.1|5
1644499700000|2022-02-10 13:28:20|1223.15|1212.35|1222.9|1212.1|1223.15|1212.35|1222.9|1212.1|2
1644499710000|2022-02-10 13:28:30|1222.85|1212.05|1222.85|1212.05|1222.85|1212.05|1222.85|1212.05|1
1644499720000|2022-02-10 13:28:40|1222.6|1211.8|1223.48|1212.68|1223.48|1212.68|1222.6|1211.8|5
1644499730000|2022-02-10 13:28:50|1223.58|1212.78|1223.3|1212.5|1223.58|1212.78|1223.3|1212.5|2
1644499740000|2022-02-10 13:29:00|1222.9|1212.1|1223.3|1212.5|1223.75|1212.95|1222.9|1212.1|5
1644499750000|2022-02-10 13:29:10|1223.6|1212.8|1223.19|1212.39|1223.6|1212.8|1222.9|1212.1|7
1644499760000|2022-02-10 13:29:20|1223.4|1212.6|1223.3|1212.5|1223.6|1212.8|1223.19|1212.39|4
1644499770000|2022-02-10 13:29:30|1223.65|1212.85|1223.4|1212.6|1223.65|1212.85|1223.4|1212.6|2
1644499790000|2022-02-10 13:29:50|1223.9|1213.1|1223.9|1213.1|1224.19|1213.39|1223.9|1213.1|3
1644499800000|2022-02-10 13:30:00|1223.4|1212.6|1220.4|1209.6|1223.4|1212.6|1220.4|1209.6|16
1644499810000|2022-02-10 13:30:10|1219.9|1209.1|1215.89|1205.09|1219.9|1209.1|1215.87|1205.07|15
1644499820000|2022-02-10 13:30:20|1215.87|1205.07|1213.9|1203.1|1215.87|1205.07|1213.9|1203.1|7
1644499830000|2022-02-10 13:30:30|1212.89|1202.09|1209.9|1199.1|1212.89|1202.09|1209.9|1199.1|15
1644499840000|2022-02-10 13:30:40|1209.4|1198.6|1208.28|1197.48|1209.4|1198.6|1207.4|1196.6|17
1644499850000|2022-02-10 13:30:50|1208.15|1197.35|1203.4|1192.6|1208.9|1198.1|1202.9|1192.1|15
1644499860000|2022-02-10 13:31:00|1202.4|1191.6|1203.63|1192.83|1203.66|1192.86|1202.4|1191.6|10
1644499870000|2022-02-10 13:31:10|1203.93|1193.13|1203.9|1193.1|1204.88|1194.08|1203.9|1193.1|10
1644499880000|2022-02-10 13:31:20|1203.4|1192.6|1199.9|1189.1|1203.4|1192.6|1199.9|1189.1|16
1644499890000|2022-02-10 13:31:30|1199.4|1188.6|1199.82|1189.02|1199.9|1189.1|1197.9|1187.1|16
1644499900000|2022-02-10 13:31:40|1199.4|1188.6|1197.68|1186.88|1199.4|1188.6|1196.9|1186.1|15
1644499910000|2022-02-10 13:31:50|1197.4|1186.6|1187.9|1177.1|1197.4|1186.6|1187.4|1176.6|23
1644499920000|2022-02-10 13:32:00|1186.9|1176.1|1181.9|1171.1|1186.9|1176.1|1181.9|1171.1|19
1644499930000|2022-02-10 13:32:10|1182.6|1171.8|1185.6|1174.8|1186.65|1175.85|1182.6|1171.8|24
1644499940000|2022-02-10 13:32:20|1186.36|1175.56|1186.9|1176.1|1188.05|1177.25|1186.36|1175.56|21
1644499950000|2022-02-10 13:32:30|1187.9|1177.1|1188.74|1177.94|1188.74|1177.94|1186.9|1176.1|16
1644499960000|2022-02-10 13:32:40|1189.45|1178.65|1192.57|1181.77|1192.57|1181.77|1189.45|1178.65|14
1644499970000|2022-02-10 13:32:50|1192.43|1181.63|1190.4|1179.6|1192.9|1182.1|1189.4|1178.6|21
1644499980000|2022-02-10 13:33:00|1189.9|1179.1|1187.4|1176.6|1190.7|1179.9|1187.4|1176.6|18
1644499990000|2022-02-10 13:33:10|1186.9|1176.1|1186.49|1175.69|1188.05|1177.25|1186.4|1175.6|19
1644500000000|2022-02-10 13:33:20|1186.45|1175.65|1189.32|1178.52|1190|1179.2|1186.45|1175.65|17
1644500010000|2022-02-10 13:33:30|1189.22|1178.42|1189.9|1179.1|1190.4|1179.6|1188.4|1177.6|21
1644500020000|2022-02-10 13:33:40|1190.32|1179.52|1189.93|1179.13|1191.12|1180.32|1189.4|1178.6|20
1644500030000|2022-02-10 13:33:50|1189.43|1178.63|1187.22|1176.42|1189.43|1178.63|1187.22|1176.42|16
1644500040000|2022-02-10 13:34:00|1186.72|1175.92|1187.9|1177.1|1188.05|1177.25|1186.63|1175.83|15
1644500050000|2022-02-10 13:34:10|1188.4|1177.6|1184.52|1173.72|1188.4|1177.6|1184.52|1173.72|13
1644500060000|2022-02-10 13:34:20|1184.77|1173.97|1182.21|1171.41|1184.85|1174.05|1181.86|1171.06|20
1644500070000|2022-02-10 13:34:30|1182.32|1171.52|1180.9|1170.1|1183.4|1172.6|1180.9|1170.1|19
1644500080000|2022-02-10 13:34:40|1181.15|1170.35|1183.7|1172.9|1184.7|1173.9|1180.88|1170.08|21
1644500090000|2022-02-10 13:34:50|1183.47|1172.67|1184.59|1173.79|1184.59|1173.79|1183.47|1172.67|15
1644500100000|2022-02-10 13:35:00|1184.4|1173.6|1181.75|1170.95|1184.4|1173.6|1181.75|1170.95|18
1644500110000|2022-02-10 13:35:10|1180.9|1170.1|1177.76|1166.96|1180.9|1170.1|1177.05|1166.25|15
1644500120000|2022-02-10 13:35:20|1177.57|1166.77|1175.7|1164.9|1177.93|1167.13|1175.7|1164.9|15
1644500130000|2022-02-10 13:35:30|1175.4|1164.6|1172.4|1161.6|1175.4|1164.6|1172.4|1161.6|13
1644500140000|2022-02-10 13:35:40|1172.9|1162.1|1169.68|1158.88|1173.15|1162.35|1169.68|1158.88|11
1644500150000|2022-02-10 13:35:50|1169.4|1158.6|1165.4|1154.6|1169.4|1158.6|1165.4|1154.6|17
1644500160000|2022-02-10 13:36:00|1164.9|1154.1|1167.4|1156.6|1167.9|1157.1|1161.74|1150.94|30
1644500170000|2022-02-10 13:36:10|1167.9|1157.1|1169.22|1158.42|1169.22|1158.42|1167.7|1156.9|15
1644500180000|2022-02-10 13:36:20|1168.9|1158.1|1169.15|1158.35|1171.75|1160.95|1168.9|1158.1|21
1644500190000|2022-02-10 13:36:30|1169.4|1158.6|1168.9|1158.1|1169.4|1158.6|1168.9|1158.1|8
1644500200000|2022-02-10 13:36:40|1168.4|1157.6|1162.9|1152.1|1168.4|1157.6|1162.9|1152.1|14
1644500210000|2022-02-10 13:36:50|1162.3|1151.5|1160.76|1149.96|1162.3|1151.5|1160.76|1149.96|13
1644500220000|2022-02-10 13:37:00|1159.86|1149.06|1161.11|1150.31|1161.29|1150.49|1159.35|1148.55|22
1644500230000|2022-02-10 13:37:10|1161.29|1150.49|1161.9|1151.1|1162.32|1151.52|1161.29|1150.49|22
1644500240000|2022-02-10 13:37:20|1162.55|1151.75|1166.65|1155.85|1166.8|1156|1162.55|1151.75|18
1644500250000|2022-02-10 13:37:30|1166.98|1156.18|1170.74|1159.94|1170.74|1159.94|1166.98|1156.18|19
1644500260000|2022-02-10 13:37:40|1171.25|1160.45|1176.15|1165.35|1176.15|1165.35|1170.9|1160.1|19
1644500270000|2022-02-10 13:37:50|1176.18|1165.38|1173.9|1163.1|1176.2|1165.4|1173.9|1163.1|26
1644500280000|2022-02-10 13:38:00|1173.8|1163|1176.32|1165.52|1177.4|1166.6|1173.8|1163|17
1644500290000|2022-02-10 13:38:10|1176.65|1165.85|1176.46|1165.66|1177.12|1166.32|1176.32|1165.52|10
1644500300000|2022-02-10 13:38:20|1176.52|1165.72|1171.4|1160.6|1176.52|1165.72|1170.49|1159.69|30
1644500310000|2022-02-10 13:38:30|1171.21|1160.41|1171.9|1161.1|1172.39|1161.59|1170.65|1159.85|13
1644500320000|2022-02-10 13:38:40|1171.81|1161.01|1173.73|1162.93|1173.73|1162.93|1171.81|1161.01|11
1644500330000|2022-02-10 13:38:50|1173.4|1162.6|1173.54|1162.74|1174.16|1163.36|1173.05|1162.25|24
1644500340000|2022-02-10 13:39:00|1173.35|1162.55|1172.4|1161.6|1173.4|1162.6|1172.4|1161.6|15
1644500350000|2022-02-10 13:39:10|1171.62|1160.82|1173.4|1162.6|1173.98|1163.18|1171.62|1160.82|17
1644500360000|2022-02-10 13:39:20|1172.49|1161.69|1171.62|1160.82|1172.99|1162.19|1171.62|1160.82|10
1644500370000|2022-02-10 13:39:30|1171.53|1160.73|1171.4|1160.6|1172.32|1161.52|1170.72|1159.92|20
1644500380000|2022-02-10 13:39:40|1170.9|1160.1|1169.4|1158.6|1170.9|1160.1|1169.4|1158.6|11
1644500390000|2022-02-10 13:39:50|1169.9|1159.1|1171.63|1160.83|1171.63|1160.83|1169.4|1158.6|14
1644500400000|2022-02-10 13:40:00|1172.9|1162.1|1170.72|1159.92|1172.9|1162.1|1170.72|1159.92|13
1644500410000|2022-02-10 13:40:10|1170.67|1159.87|1170.45|1159.65|1170.67|1159.87|1169.4|1158.6|15
1644500420000|2022-02-10 13:40:20|1170.32|1159.52|1168.15|1157.35|1170.32|1159.52|1167.65|1156.85|17
1644500430000|2022-02-10 13:40:30|1167.65|1156.85|1167.21|1156.41|1168.04|1157.24|1167.17|1156.37|12
1644500440000|2022-02-10 13:40:40|1167.5|1156.7|1168.6|1157.8|1168.62|1157.82|1167.42|1156.62|13
1644500450000|2022-02-10 13:40:50|1167.9|1157.1|1168.2|1157.4|1168.43|1157.63|1167.9|1157.1|10
1644500460000|2022-02-10 13:41:00|1168.72|1157.92|1168.91|1158.11|1169.8|1159|1168.08|1157.28|15
1644500470000|2022-02-10 13:41:10|1168.56|1157.76|1171.15|1160.35|1171.18|1160.38|1168.56|1157.76|15
1644500480000|2022-02-10 13:41:20|1171.2|1160.4|1170.4|1159.6|1171.5|1160.7|1170.21|1159.41|18
1644500490000|2022-02-10 13:41:30|1170.53|1159.73|1170.21|1159.41|1170.76|1159.96|1170.21|1159.41|7
1644500500000|2022-02-10 13:41:40|1169.57|1158.77|1170.21|1159.41|1170.21|1159.41|1169.26|1158.46|11
1644500510000|2022-02-10 13:41:50|1170.15|1159.35|1167.9|1157.1|1170.21|1159.41|1167.8|1157|10
1644500520000|2022-02-10 13:42:00|1167.8|1157|1166.9|1156.1|1167.8|1157|1165.9|1155.1|13
1644500530000|2022-02-10 13:42:10|1167.14|1156.34|1167.69|1156.89|1168.45|1157.65|1166.81|1156.01|13
1644500540000|2022-02-10 13:42:20|1167.4|1156.6|1167.67|1156.87|1167.67|1156.87|1167.05|1156.25|10
1644500550000|2022-02-10 13:42:30|1167.76|1156.96|1166.9|1156.1|1168.4|1157.6|1166.9|1156.1|23
1644500560000|2022-02-10 13:42:40|1167.4|1156.6|1167.4|1156.6|1167.71|1156.91|1167.4|1156.6|9
1644500570000|2022-02-10 13:42:50|1167.65|1156.85|1168.1|1157.3|1168.15|1157.35|1166.9|1156.1|16
1644500580000|2022-02-10 13:43:00|1168.09|1157.29|1168.64|1157.84|1168.7|1157.9|1167.65|1156.85|15
1644500590000|2022-02-10 13:43:10|1168.68|1157.88|1166.08|1155.28|1168.68|1157.88|1165.86|1155.06|13
1644500600000|2022-02-10 13:43:20|1166.33|1155.53|1163.72|1152.92|1166.4|1155.6|1163.72|1152.92|15
1644500610000|2022-02-10 13:43:30|1163.49|1152.69|1162.75|1151.95|1163.9|1153.1|1162.4|1151.6|27
1644500620000|2022-02-10 13:43:40|1162.4|1151.6|1162|1151.2|1163.22|1152.42|1162|1151.2|10
1644500630000|2022-02-10 13:43:50|1161.5|1150.7|1161.5|1150.7|1161.9|1151.1|1161.5|1150.7|5
1644500640000|2022-02-10 13:44:00|1161.1|1150.3|1163.16|1152.36|1163.16|1152.36|1161.1|1150.3|13
1644500650000|2022-02-10 13:44:10|1162.9|1152.1|1164.12|1153.32|1164.4|1153.6|1162.9|1152.1|15
1644500660000|2022-02-10 13:44:20|1164.4|1153.6|1164.65|1153.85|1164.65|1153.85|1163.9|1153.1|18
1644500670000|2022-02-10 13:44:30|1165.09|1154.29|1165.9|1155.1|1166.25|1155.45|1164.9|1154.1|12
1644500680000|2022-02-10 13:44:40|1165.4|1154.6|1166.9|1156.1|1168.22|1157.42|1165.4|1154.6|18
1644500690000|2022-02-10 13:44:50|1166.5|1155.7|1166.68|1155.88|1167.4|1156.6|1166.3|1155.5|18
1644500700000|2022-02-10 13:45:00|1167.18|1156.38|1169.22|1158.42|1169.22|1158.42|1166.4|1155.6|17
1644500710000|2022-02-10 13:45:10|1169.4|1158.6|1169.4|1158.6|1169.4|1158.6|1166.92|1156.12|21
1644500720000|2022-02-10 13:45:20|1169.22|1158.42|1168.53|1157.73|1170.1|1159.3|1168.4|1157.6|15
1644500730000|2022-02-10 13:45:30|1168.4|1157.6|1169.24|1158.44|1169.69|1158.89|1168.4|1157.6|14
1644500740000|2022-02-10 13:45:40|1169.69|1158.89|1168.9|1158.1|1169.69|1158.89|1168.75|1157.95|16
1644500750000|2022-02-10 13:45:50|1168.55|1157.75|1169.05|1158.25|1169.36|1158.56|1168.55|1157.75|7
1644500760000|2022-02-10 13:46:00|1169.36|1158.56|1170.28|1159.48|1170.4|1159.6|1169.36|1158.56|9
1644500770000|2022-02-10 13:46:10|1170.57|1159.77|1170.75|1159.95|1171.4|1160.6|1169.9|1159.1|13
1644500780000|2022-02-10 13:46:20|1170.9|1160.1|1171.33|1160.53|1171.58|1160.78|1170.9|1160.1|12
1644500790000|2022-02-10 13:46:30|1171.58|1160.78|1171.9|1161.1|1171.9|1161.1|1171.58|1160.78|8
1644500800000|2022-02-10 13:46:40|1172|1161.2|1172.25|1161.45|1172.25|1161.45|1172|1161.2|5
1644500810000|2022-02-10 13:46:50|1172.1|1161.3|1171.01|1160.21|1172.65|1161.85|1171.01|1160.21|8
1644500820000|2022-02-10 13:47:00|1170.9|1160.1|1167.49|1156.69|1170.9|1160.1|1167.49|1156.69|8
1644500830000|2022-02-10 13:47:10|1166.78|1155.98|1166.9|1156.1|1167.56|1156.76|1166.78|1155.98|14
1644500840000|2022-02-10 13:47:20|1167.56|1156.76|1169.05|1158.25|1169.05|1158.25|1167|1156.2|15
1644500850000|2022-02-10 13:47:30|1169.09|1158.29|1168.44|1157.64|1169.09|1158.29|1168.44|1157.64|10
1644500860000|2022-02-10 13:47:40|1168.18|1157.38|1168.43|1157.63|1168.43|1157.63|1167.25|1156.45|11
1644500870000|2022-02-10 13:47:50|1168.22|1157.42|1165.5|1154.7|1168.43|1157.63|1165.5|1154.7|22
1644500880000|2022-02-10 13:48:00|1165.75|1154.95|1166.4|1155.6|1166.72|1155.92|1165.4|1154.6|17
1644500890000|2022-02-10 13:48:10|1166.5|1155.7|1168.88|1158.08|1168.88|1158.08|1165.9|1155.1|19
1644500900000|2022-02-10 13:48:20|1169.09|1158.29|1169.32|1158.52|1169.9|1159.1|1168.9|1158.1|10
1644500910000|2022-02-10 13:48:30|1168.9|1158.1|1170.15|1159.35|1170.22|1159.42|1168.9|1158.1|10
1644500920000|2022-02-10 13:48:40|1169.9|1159.1|1170.4|1159.6|1170.8|1160|1169.9|1159.1|8
1644500930000|2022-02-10 13:48:50|1170.9|1160.1|1170.1|1159.3|1170.9|1160.1|1170.1|1159.3|9
1644500940000|2022-02-10 13:49:00|1170.45|1159.65|1170.7|1159.9|1170.75|1159.95|1170.45|1159.65|3
1644500950000|2022-02-10 13:49:10|1170.65|1159.85|1171.9|1161.1|1171.9|1161.1|1170.15|1159.35|11
1644500960000|2022-02-10 13:49:20|1171.8|1161|1171|1160.2|1171.8|1161|1171|1160.2|8
1644500970000|2022-02-10 13:49:30|1171.29|1160.49|1171.63|1160.83|1171.95|1161.15|1171|1160.2|10
1644500980000|2022-02-10 13:49:40|1171.9|1161.1|1171.63|1160.83|1171.9|1161.1|1171.63|1160.83|5
1644500990000|2022-02-10 13:49:50|1171.75|1160.95|1171.8|1161|1172.19|1161.39|1171.4|1160.6|9
1644501000000|2022-02-10 13:50:00|1171.4|1160.6|1169.9|1159.1|1171.4|1160.6|1169.84|1159.04|12
1644501010000|2022-02-10 13:50:10|1168.9|1158.1|1169.4|1158.6|1169.97|1159.17|1168.9|1158.1|9
1644501020000|2022-02-10 13:50:20|1169.9|1159.1|1170.4|1159.6|1170.85|1160.05|1169.9|1159.1|9
1644501030000|2022-02-10 13:50:30|1170.72|1159.92|1169.9|1159.1|1171.18|1160.38|1169.9|1159.1|12
1644501040000|2022-02-10 13:50:40|1169.39|1158.59|1170.9|1160.1|1170.9|1160.1|1169.39|1158.59|6
1644501050000|2022-02-10 13:50:50|1170.6|1159.8|1171.21|1160.41|1171.43|1160.63|1170|1159.2|11
1644501060000|2022-02-10 13:51:00|1171.18|1160.38|1171.15|1160.35|1171.65|1160.85|1171.15|1160.35|4
1644501070000|2022-02-10 13:51:10|1171.07|1160.27|1172.3|1161.5|1172.3|1161.5|1171.07|1160.27|6
1644501080000|2022-02-10 13:51:20|1171.95|1161.15|1172.9|1162.1|1173.2|1162.4|1171.95|1161.15|8
1644501090000|2022-02-10 13:51:30|1173.35|1162.55|1172.88|1162.08|1173.7|1162.9|1172.88|1162.08|10
1644501100000|2022-02-10 13:51:40|1173.8|1163|1174.65|1163.85|1174.65|1163.85|1173.8|1163|10
1644501110000|2022-02-10 13:51:50|1173.9|1163.1|1173.8|1163|1174.65|1163.85|1173.55|1162.75|6
1644501120000|2022-02-10 13:52:00|1173.64|1162.84|1174.32|1163.52|1174.89|1164.09|1173.64|1162.84|8
1644501130000|2022-02-10 13:52:10|1174.4|1163.6|1174.71|1163.91|1174.9|1164.1|1174.4|1163.6|4
1644501140000|2022-02-10 13:52:20|1174.25|1163.45|1174.9|1164.1|1174.9|1164.1|1174.25|1163.45|5
1644501150000|2022-02-10 13:52:30|1174.4|1163.6|1173.52|1162.72|1174.4|1163.6|1173.23|1162.43|9
1644501160000|2022-02-10 13:52:40|1173.73|1162.93|1173.65|1162.85|1173.9|1163.1|1173.15|1162.35|14
1644501170000|2022-02-10 13:52:50|1173.42|1162.62|1173.26|1162.46|1173.65|1162.85|1173.23|1162.43|5
1644501180000|2022-02-10 13:53:00|1173.23|1162.43|1173.73|1162.93|1173.74|1162.94|1173.23|1162.43|5
1644501190000|2022-02-10 13:53:10|1173.23|1162.43|1172.69|1161.89|1173.23|1162.43|1172.69|1161.89|5
1644501200000|2022-02-10 13:53:20|1172.9|1162.1|1172.69|1161.89|1172.9|1162.1|1171.9|1161.1|7
1644501210000|2022-02-10 13:53:30|1172.4|1161.6|1171.9|1161.1|1172.71|1161.91|1171.72|1160.92|10
1644501220000|2022-02-10 13:53:40|1171.45|1160.65|1172.9|1162.1|1172.9|1162.1|1171.45|1160.65|5
1644501230000|2022-02-10 13:53:50|1173.09|1162.29|1173.15|1162.35|1173.4|1162.6|1173.04|1162.24|6
1644501240000|2022-02-10 13:54:00|1173.4|1162.6|1173.3|1162.5|1173.9|1163.1|1172.9|1162.1|7
1644501250000|2022-02-10 13:54:10|1173.43|1162.63|1172.9|1162.1|1173.75|1162.95|1172.9|1162.1|6
1644501260000|2022-02-10 13:54:20|1172.6|1161.8|1172.71|1161.91|1172.9|1162.1|1172.6|1161.8|6
1644501270000|2022-02-10 13:54:30|1172.45|1161.65|1172.53|1161.73|1173.05|1162.25|1172.45|1161.65|9
1644501280000|2022-02-10 13:54:40|1172.47|1161.67|1169.4|1158.6|1172.47|1161.67|1169.4|1158.6|13
1644501290000|2022-02-10 13:54:50|1169.5|1158.7|1168.4|1157.6|1169.5|1158.7|1168.4|1157.6|6
1644501300000|2022-02-10 13:55:00|1168.45|1157.65|1169.7|1158.9|1169.75|1158.95|1168.28|1157.48|13
1644501310000|2022-02-10 13:55:10|1169.4|1158.6|1168.64|1157.84|1170.4|1159.6|1168.64|1157.84|12
1644501320000|2022-02-10 13:55:20|1168.65|1157.85|1168.58|1157.78|1168.9|1158.1|1168.58|1157.78|8
1644501330000|2022-02-10 13:55:30|1168.9|1158.1|1170.4|1159.6|1170.75|1159.95|1168.9|1158.1|10
1644501340000|2022-02-10 13:55:40|1169.9|1159.1|1168.84|1158.04|1169.9|1159.1|1168.84|1158.04|9
1644501350000|2022-02-10 13:55:50|1169.34|1158.54|1169.9|1159.1|1169.9|1159.1|1168.9|1158.1|11
1644501360000|2022-02-10 13:56:00|1169.96|1159.16|1171.32|1160.52|1171.7|1160.9|1169.9|1159.1|13
1644501370000|2022-02-10 13:56:10|1170.9|1160.1|1173|1162.2|1173.06|1162.26|1170.9|1160.1|15
1644501380000|2022-02-10 13:56:20|1172.89|1162.09|1172.4|1161.6|1173.15|1162.35|1172.4|1161.6|12
1644501390000|2022-02-10 13:56:30|1172.24|1161.44|1170.69|1159.89|1172.24|1161.44|1169.9|1159.1|12
1644501400000|2022-02-10 13:56:40|1171.07|1160.27|1170.53|1159.73|1171.5|1160.7|1170.53|1159.73|9
1644501410000|2022-02-10 13:56:50|1170.6|1159.8|1170.4|1159.6|1170.6|1159.8|1170.4|1159.6|2
1644501420000|2022-02-10 13:57:00|1170.66|1159.86|1170.53|1159.73|1170.84|1160.04|1170.53|1159.73|3
1644501430000|2022-02-10 13:57:10|1170.15|1159.35|1170.4|1159.6|1170.45|1159.65|1170.12|1159.32|6
1644501440000|2022-02-10 13:57:20|1170.55|1159.75|1169.76|1158.96|1170.55|1159.75|1169.76|1158.96|5
1644501450000|2022-02-10 13:57:30|1168.9|1158.1|1168.9|1158.1|1169.21|1158.41|1168.8|1158|10
1644501460000|2022-02-10 13:57:40|1168.8|1158|1167.9|1157.1|1168.8|1158|1167.82|1157.02|8
1644501470000|2022-02-10 13:57:50|1167.65|1156.85|1166.9|1156.1|1167.65|1156.85|1166.9|1156.1|12
1644501480000|2022-02-10 13:58:00|1166.5|1155.7|1166.3|1155.5|1166.5|1155.7|1165.97|1155.17|7
1644501490000|2022-02-10 13:58:10|1167.11|1156.31|1168.06|1157.26|1168.4|1157.6|1167.11|1156.31|5
1644501500000|2022-02-10 13:58:20|1167.81|1157.01|1168.9|1158.1|1169.47|1158.67|1167.81|1157.01|9
1644501510000|2022-02-10 13:58:30|1168.64|1157.84|1168.85|1158.05|1168.85|1158.05|1168.55|1157.75|4
1644501520000|2022-02-10 13:58:40|1168.9|1158.1|1167.9|1157.1|1168.9|1158.1|1167.9|1157.1|4
1644501530000|2022-02-10 13:58:50|1167.8|1157|1167.75|1156.95|1167.8|1157|1167.69|1156.89|3
1644501540000|2022-02-10 13:59:00|1167.7|1156.9|1167.9|1157.1|1167.9|1157.1|1167.45|1156.65|5
1644501550000|2022-02-10 13:59:10|1167.82|1157.02|1165.9|1155.1|1167.82|1157.02|1165.9|1155.1|15
1644501570000|2022-02-10 13:59:30|1165.79|1154.99|1165.65|1154.85|1165.9|1155.1|1164.88|1154.08|12
1644501580000|2022-02-10 13:59:40|1165.6|1154.8|1165.4|1154.6|1165.9|1155.1|1165.4|1154.6|6
1644501590000|2022-02-10 13:59:50|1165|1154.2|1164.9|1154.1|1165.4|1154.6|1163.9|1153.1|10
1644501600000|2022-02-10 14:00:00|1164.8|1154|1162.7|1151.9|1164.82|1154.02|1162.7|1151.9|16
1644501610000|2022-02-10 14:00:10|1162.36|1151.56|1161.9|1151.1|1162.36|1151.56|1161.26|1150.46|12
1644501620000|2022-02-10 14:00:20|1162.45|1151.65|1163.9|1153.1|1163.9|1153.1|1161.9|1151.1|14
1644501630000|2022-02-10 14:00:30|1164.13|1153.33|1166.12|1155.32|1166.18|1155.38|1164.02|1153.22|13
1644501640000|2022-02-10 14:00:40|1166.4|1155.6|1167.4|1156.6|1167.67|1156.87|1165.65|1154.85|18
1644501650000|2022-02-10 14:00:50|1167.69|1156.89|1167.5|1156.7|1168.55|1157.75|1167.4|1156.6|16
1644501660000|2022-02-10 14:01:00|1167.72|1156.92|1167.9|1157.1|1168.12|1157.32|1166.95|1156.15|15
1644501670000|2022-02-10 14:01:10|1167.63|1156.83|1166.9|1156.1|1167.7|1156.9|1166.9|1156.1|8
1644501680000|2022-02-10 14:01:20|1166.55|1155.75|1166.55|1155.75|1166.55|1155.75|1166.55|1155.75|1
1644501690000|2022-02-10 14:01:30|1166.43|1155.63|1164.1|1153.3|1166.43|1155.63|1164.1|1153.3|6
1644501700000|2022-02-10 14:01:40|1163.8|1153|1160.61|1149.81|1163.8|1153|1160.61|1149.81|15
1644501710000|2022-02-10 14:01:50|1160.52|1149.72|1160.7|1149.9|1160.72|1149.92|1159.9|1149.1|14
1644501720000|2022-02-10 14:02:00|1160.5|1149.7|1159.9|1149.1|1160.85|1150.05|1159.9|1149.1|8
1644501730000|2022-02-10 14:02:10|1159.78|1148.98|1157.8|1147|1159.9|1149.1|1157.8|1147|10
1644501740000|2022-02-10 14:02:20|1157.9|1147.1|1154.4|1143.6|1157.9|1147.1|1152.9|1142.1|28
1644501750000|2022-02-10 14:02:30|1154.51|1143.71|1155.72|1144.92|1155.73|1144.93|1153.9|1143.1|15
1644501760000|2022-02-10 14:02:40|1155.73|1144.93|1159.49|1148.69|1160|1149.2|1155.73|1144.93|18
1644501770000|2022-02-10 14:02:50|1159.4|1148.6|1158.47|1147.67|1159.4|1148.6|1155.9|1145.1|31
1644501780000|2022-02-10 14:03:00|1158.21|1147.41|1154.82|1144.02|1158.74|1147.94|1154.47|1143.67|22
1644501790000|2022-02-10 14:03:10|1154.9|1144.1|1154.76|1143.96|1154.9|1144.1|1154.46|1143.66|9
1644501800000|2022-02-10 14:03:20|1154.4|1143.6|1154.76|1143.96|1154.76|1143.96|1152.76|1141.96|18
1644501810000|2022-02-10 14:03:30|1154.4|1143.6|1152.9|1142.1|1155.26|1144.46|1152.9|1142.1|17
1644501820000|2022-02-10 14:03:40|1152.4|1141.6|1149.92|1139.12|1152.4|1141.6|1149.9|1139.1|18
1644501830000|2022-02-10 14:03:50|1149.9|1139.1|1146.9|1136.1|1149.9|1139.1|1146.9|1136.1|19
1644501840000|2022-02-10 14:04:00|1147.4|1136.6|1143.02|1132.22|1147.4|1136.6|1143.02|1132.22|24
1644501850000|2022-02-10 14:04:10|1143.01|1132.21|1144.11|1133.31|1144.11|1133.31|1141.9|1131.1|20
1644501860000|2022-02-10 14:04:20|1144.61|1133.81|1145.55|1134.75|1146.3|1135.5|1143.9|1133.1|15
1644501870000|2022-02-10 14:04:30|1145.7|1134.9|1147.9|1137.1|1148.4|1137.6|1144.9|1134.1|16
1644501880000|2022-02-10 14:04:40|1148.47|1137.67|1148.4|1137.6|1150.4|1139.6|1147.9|1137.1|22
1644501890000|2022-02-10 14:04:50|1148.9|1138.1|1149.82|1139.02|1150.65|1139.85|1147.9|1137.1|18
1644501900000|2022-02-10 14:05:00|1150.15|1139.35|1152.65|1141.85|1152.65|1141.85|1150.15|1139.35|20
1644501910000|2022-02-10 14:05:10|1151.9|1141.1|1153.9|1143.1|1154.3|1143.5|1151.9|1141.1|10
1644501920000|2022-02-10 14:05:20|1154.13|1143.33|1151.9|1141.1|1154.48|1143.68|1151.49|1140.69|21
1644501930000|2022-02-10 14:05:30|1151.15|1140.35|1150.9|1140.1|1151.22|1140.42|1148.9|1138.1|17
1644501940000|2022-02-10 14:05:40|1151.12|1140.32|1147.9|1137.1|1151.9|1141.1|1147.9|1137.1|18
1644501950000|2022-02-10 14:05:50|1148.15|1137.35|1148.4|1137.6|1148.4|1137.6|1145.9|1135.1|20
1644501960000|2022-02-10 14:06:00|1147.9|1137.1|1147.32|1136.52|1149.9|1139.1|1147.3|1136.5|16
1644501970000|2022-02-10 14:06:10|1147.3|1136.5|1145.9|1135.1|1147.4|1136.6|1143.95|1133.15|18
1644501980000|2022-02-10 14:06:20|1146.47|1135.67|1146.65|1135.85|1147.8|1137|1145.9|1135.1|14
1644501990000|2022-02-10 14:06:30|1146.33|1135.53|1147.9|1137.1|1148.78|1137.98|1146.33|1135.53|11
1644502000000|2022-02-10 14:06:40|1148.34|1137.54|1147.9|1137.1|1148.34|1137.54|1146.9|1136.1|10
1644502010000|2022-02-10 14:06:50|1147.4|1136.6|1148.9|1138.1|1149.12|1138.32|1146.9|1136.1|12
1644502020000|2022-02-10 14:07:00|1148.81|1138.01|1146.9|1136.1|1149.1|1138.3|1146.9|1136.1|14
1644502030000|2022-02-10 14:07:10|1147.4|1136.6|1148.65|1137.85|1148.9|1138.1|1147.4|1136.6|9
1644502040000|2022-02-10 14:07:20|1148.32|1137.52|1148.9|1138.1|1148.9|1138.1|1147.9|1137.1|8
1644502050000|2022-02-10 14:07:30|1148.52|1137.72|1149.65|1138.85|1149.9|1139.1|1147.9|1137.1|12
1644502060000|2022-02-10 14:07:40|1149.88|1139.08|1149.7|1138.9|1150.2|1139.4|1149.4|1138.6|12
1644502070000|2022-02-10 14:07:50|1149.19|1138.39|1147.4|1136.6|1149.19|1138.39|1147.4|1136.6|14
1644502080000|2022-02-10 14:08:00|1147.3|1136.5|1147.9|1137.1|1148.4|1137.6|1146.9|1136.1|10
1644502090000|2022-02-10 14:08:10|1147.4|1136.6|1147.86|1137.06|1148.12|1137.32|1146.9|1136.1|14
1644502100000|2022-02-10 14:08:20|1148.08|1137.28|1148.3|1137.5|1148.75|1137.95|1147.95|1137.15|11
1644502110000|2022-02-10 14:08:30|1148.45|1137.65|1148.58|1137.78|1149.5|1138.7|1147.95|1137.15|12
1644502120000|2022-02-10 14:08:40|1148.59|1137.79|1147.9|1137.1|1148.59|1137.79|1147.4|1136.6|12
1644502130000|2022-02-10 14:08:50|1149.05|1138.25|1151.65|1140.85|1151.85|1141.05|1148.65|1137.85|10
1644502140000|2022-02-10 14:09:00|1151.32|1140.52|1150.89|1140.09|1151.45|1140.65|1150.29|1139.49|9
1644502150000|2022-02-10 14:09:10|1150.61|1139.81|1154.36|1143.56|1154.36|1143.56|1150.61|1139.81|17
1644502160000|2022-02-10 14:09:20|1154.06|1143.26|1155.05|1144.25|1155.23|1144.43|1154.06|1143.26|15
1644502170000|2022-02-10 14:09:30|1155.09|1144.29|1155.13|1144.33|1155.86|1145.06|1155.09|1144.29|10
1644502180000|2022-02-10 14:09:40|1155.39|1144.59|1155.34|1144.54|1155.89|1145.09|1155.34|1144.54|9
1644502190000|2022-02-10 14:09:50|1155.39|1144.59|1155.34|1144.54|1155.39|1144.59|1155.31|1144.51|6
1644502200000|2022-02-10 14:10:00|1155.38|1144.58|1154.65|1143.85|1155.38|1144.58|1154.65|1143.85|9
1644502210000|2022-02-10 14:10:10|1154.52|1143.72|1154.94|1144.14|1154.99|1144.19|1153.9|1143.1|15
1644502220000|2022-02-10 14:10:20|1154.97|1144.17|1154.61|1143.81|1155.38|1144.58|1154.61|1143.81|16
1644502230000|2022-02-10 14:10:30|1154.4|1143.6|1152.9|1142.1|1154.4|1143.6|1152.49|1141.69|17
1644502240000|2022-02-10 14:10:40|1153.15|1142.35|1152.42|1141.62|1153.15|1142.35|1152.42|1141.62|6
1644502250000|2022-02-10 14:10:50|1152.71|1141.91|1152.9|1142.1|1152.9|1142.1|1151.85|1141.05|15
1644502260000|2022-02-10 14:11:00|1153.16|1142.36|1153.53|1142.73|1153.9|1143.1|1152.9|1142.1|8
1644502270000|2022-02-10 14:11:10|1153.24|1142.44|1154.94|1144.14|1155.01|1144.21|1153.05|1142.25|13
1644502280000|2022-02-10 14:11:20|1155|1144.2|1155.31|1144.51|1155.78|1144.98|1154.96|1144.16|12
1644502290000|2022-02-10 14:11:30|1155.23|1144.43|1155.76|1144.96|1155.93|1145.13|1155.1|1144.3|15
1644502300000|2022-02-10 14:11:40|1155.84|1145.04|1155|1144.2|1155.84|1145.04|1155|1144.2|10
1644502310000|2022-02-10 14:11:50|1155.62|1144.82|1155.09|1144.29|1155.86|1145.06|1155.09|1144.29|6
1644502320000|2022-02-10 14:12:00|1155.05|1144.25|1155.09|1144.29|1155.09|1144.29|1154.9|1144.1|3
1644502330000|2022-02-10 14:12:10|1155.53|1144.73|1155.92|1145.12|1155.92|1145.12|1155.53|1144.73|6
1644502340000|2022-02-10 14:12:20|1155.62|1144.82|1155.61|1144.81|1155.85|1145.05|1155.45|1144.65|8
1644502350000|2022-02-10 14:12:30|1155.62|1144.82|1155.7|1144.9|1155.92|1145.12|1155.62|1144.82|5
1644502360000|2022-02-10 14:12:40|1155.9|1145.1|1155.92|1145.12|1155.93|1145.13|1155.63|1144.83|8
1644502380000|2022-02-10 14:13:00|1155.9|1145.1|1155.9|1145.1|1155.93|1145.13|1155.81|1145.01|7
1644502390000|2022-02-10 14:13:10|1155.92|1145.12|1155.8|1145|1155.93|1145.13|1155.8|1145|3
1644502400000|2022-02-10 14:13:20|1155.62|1144.82|1154.72|1143.92|1155.62|1144.82|1154.72|1143.92|6
1644502410000|2022-02-10 14:13:30|1154.55|1143.75|1154.05|1143.25|1154.55|1143.75|1154.05|1143.25|5
1644502420000|2022-02-10 14:13:40|1154.47|1143.67|1153.65|1142.85|1154.55|1143.75|1153.4|1142.6|16
1644502430000|2022-02-10 14:13:50|1154.15|1143.35|1154.9|1144.1|1155.81|1145.01|1153.88|1143.08|14
1644502440000|2022-02-10 14:14:00|1154.81|1144.01|1152.9|1142.1|1154.9|1144.1|1152.9|1142.1|9
1644502450000|2022-02-10 14:14:10|1152.77|1141.97|1152.89|1142.09|1153.55|1142.75|1152.77|1141.97|12
1644502460000|2022-02-10 14:14:20|1152.82|1142.02|1152.12|1141.32|1152.9|1142.1|1151.58|1140.78|9
1644502470000|2022-02-10 14:14:30|1152.75|1141.95|1152.77|1141.97|1153.04|1142.24|1152.09|1141.29|16
1644502480000|2022-02-10 14:14:40|1152.74|1141.94|1152.12|1141.32|1152.74|1141.94|1151.6|1140.8|14
1644502490000|2022-02-10 14:14:50|1152.22|1141.42|1154.6|1143.8|1154.8|1144|1151.91|1141.11|19
1644502500000|2022-02-10 14:15:00|1154.4|1143.6|1154.32|1143.52|1154.65|1143.85|1154.05|1143.25|4
1644502510000|2022-02-10 14:15:10|1154.45|1143.65|1155.86|1145.06|1155.91|1145.11|1153.95|1143.15|12
1644502520000|2022-02-10 14:15:20|1155.88|1145.08|1155.88|1145.08|1156.16|1145.36|1155.88|1145.08|6
1644502530000|2022-02-10 14:15:30|1155.86|1145.06|1155.9|1145.1|1156.08|1145.28|1155.86|1145.06|11
1644502540000|2022-02-10 14:15:40|1155.88|1145.08|1155.65|1144.85|1155.92|1145.12|1155.65|1144.85|6
1644502550000|2022-02-10 14:15:50|1155.15|1144.35|1154.63|1143.83|1155.15|1144.35|1154.52|1143.72|8
1644502560000|2022-02-10 14:16:00|1154.66|1143.86|1154.67|1143.87|1154.75|1143.95|1154.25|1143.45|8
1644502570000|2022-02-10 14:16:10|1154.75|1143.95|1153.9|1143.1|1154.75|1143.95|1153.78|1142.98|9
1644502580000|2022-02-10 14:16:20|1154.3|1143.5|1151.93|1141.13|1154.3|1143.5|1151.93|1141.13|11
1644502590000|2022-02-10 14:16:30|1152.43|1141.63|1152.37|1141.57|1152.45|1141.65|1151.93|1141.13|12
1644502600000|2022-02-10 14:16:40|1152.5|1141.7|1153.55|1142.75|1154.05|1143.25|1152.5|1141.7|11
1644502610000|2022-02-10 14:16:50|1153.6|1142.8|1153.47|1142.67|1153.6|1142.8|1153.05|1142.25|4
1644502620000|2022-02-10 14:17:00|1153.05|1142.25|1154.22|1143.42|1154.22|1143.42|1153.05|1142.25|10
1644502630000|2022-02-10 14:17:10|1154.4|1143.6|1152.99|1142.19|1154.4|1143.6|1152.99|1142.19|15
1644502640000|2022-02-10 14:17:20|1153.05|1142.25|1151.9|1141.1|1153.05|1142.25|1151.9|1141.1|8
1644502650000|2022-02-10 14:17:30|1151.4|1140.6|1148.77|1137.97|1151.4|1140.6|1148.77|1137.97|7
1644502660000|2022-02-10 14:17:40|1148.9|1138.1|1147.7|1136.9|1148.9|1138.1|1147.7|1136.9|8
1644502670000|2022-02-10 14:17:50|1147.2|1136.4|1146.9|1136.1|1147.2|1136.4|1145.75|1134.95|14
1644502680000|2022-02-10 14:18:00|1146.8|1136|1146.61|1135.81|1146.9|1136.1|1146.21|1135.41|10
1644502690000|2022-02-10 14:18:10|1146.9|1136.1|1146.48|1135.68|1146.9|1136.1|1146.31|1135.51|9
1644502700000|2022-02-10 14:18:20|1146.9|1136.1|1146.73|1135.93|1146.9|1136.1|1146.7|1135.9|3
1644502710000|2022-02-10 14:18:30|1146.4|1135.6|1146.12|1135.32|1146.4|1135.6|1145.9|1135.1|10
1644502720000|2022-02-10 14:18:40|1145.9|1135.1|1144.9|1134.1|1145.9|1135.1|1144.9|1134.1|6
1644502730000|2022-02-10 14:18:50|1144.65|1133.85|1144.9|1134.1|1144.9|1134.1|1144.65|1133.85|5
1644502740000|2022-02-10 14:19:00|1145.05|1134.25|1146.09|1135.29|1146.09|1135.29|1144.9|1134.1|7
1644502750000|2022-02-10 14:19:10|1146.4|1135.6|1149.5|1138.7|1149.5|1138.7|1146.4|1135.6|11
1644502760000|2022-02-10 14:19:20|1149.32|1138.52|1148.79|1137.99|1149.57|1138.77|1148.79|1137.99|8
1644502770000|2022-02-10 14:19:30|1148.6|1137.8|1149.15|1138.35|1149.22|1138.42|1148.6|1137.8|6
1644502780000|2022-02-10 14:19:40|1149.55|1138.75|1148.77|1137.97|1149.55|1138.75|1148.77|1137.97|8
1644502790000|2022-02-10 14:19:50|1148.65|1137.85|1149.47|1138.67|1149.55|1138.75|1148.4|1137.6|8
1644502800000|2022-02-10 14:20:00|1149.74|1138.94|1149.65|1138.85|1150.16|1139.36|1149.4|1138.6|13
1644502810000|2022-02-10 14:20:10|1149.36|1138.56|1148.81|1138.01|1149.36|1138.56|1148.81|1138.01|6
1644502820000|2022-02-10 14:20:20|1148.69|1137.89|1148.73|1137.93|1148.73|1137.93|1148.69|1137.89|2
1644502830000|2022-02-10 14:20:30|1149.23|1138.43|1148.79|1137.99|1149.23|1138.43|1148.73|1137.93|3
1644502840000|2022-02-10 14:20:40|1148.73|1137.93|1148.69|1137.89|1148.74|1137.94|1148.69|1137.89|4
1644502850000|2022-02-10 14:20:50|1149.19|1138.39|1149.74|1138.94|1149.9|1139.1|1149.05|1138.25|10
1644502860000|2022-02-10 14:21:00|1149.85|1139.05|1148.89|1138.09|1149.85|1139.05|1148.89|1138.09|7
1644502870000|2022-02-10 14:21:10|1148.8|1138|1149.58|1138.78|1149.69|1138.89|1148.65|1137.85|15
1644502880000|2022-02-10 14:21:20|1149.57|1138.77|1149.57|1138.77|1149.69|1138.89|1149.57|1138.77|6
1644502890000|2022-02-10 14:21:30|1149.5|1138.7|1149.9|1139.1|1150|1139.2|1149.5|1138.7|7
1644502900000|2022-02-10 14:21:40|1149.98|1139.18|1149.9|1139.1|1150.05|1139.25|1149.9|1139.1|3
1644502910000|2022-02-10 14:21:50|1149.74|1138.94|1149.4|1138.6|1149.74|1138.94|1148.97|1138.17|13
1644502920000|2022-02-10 14:22:00|1149.08|1138.28|1149.75|1138.95|1149.75|1138.95|1149.08|1138.28|6
1644502930000|2022-02-10 14:22:10|1149.58|1138.78|1150.65|1139.85|1150.65|1139.85|1149.4|1138.6|5
1644502940000|2022-02-10 14:22:20|1150.75|1139.95|1150.75|1139.95|1150.75|1139.95|1150.3|1139.5|4
1644502950000|2022-02-10 14:22:30|1150.63|1139.83|1150.5|1139.7|1150.8|1140|1150.45|1139.65|7
1644502960000|2022-02-10 14:22:40|1150.58|1139.78|1150.42|1139.62|1150.65|1139.85|1150.4|1139.6|7
1644502980000|2022-02-10 14:23:00|1150.53|1139.73|1146.45|1135.65|1150.53|1139.73|1146.45|1135.65|17
1644502990000|2022-02-10 14:23:10|1146.4|1135.6|1147.53|1136.73|1147.53|1136.73|1146.4|1135.6|8
1644503000000|2022-02-10 14:23:20|1147.4|1136.6|1149.93|1139.13|1150.62|1139.82|1147.4|1136.6|17
1644503010000|2022-02-10 14:23:30|1150.43|1139.63|1151.31|1140.51|1151.35|1140.55|1149.53|1138.73|18
1644503020000|2022-02-10 14:23:40|1151.06|1140.26|1151.23|1140.43|1151.32|1140.52|1150.74|1139.94|14
1644503030000|2022-02-10 14:23:50|1151.48|1140.68|1151.52|1140.72|1152.1|1141.3|1150.95|1140.15|10
1644503040000|2022-02-10 14:24:00|1151.38|1140.58|1151.31|1140.51|1151.55|1140.75|1151.26|1140.46|6
1644503050000|2022-02-10 14:24:10|1151.57|1140.77|1151.5|1140.7|1151.57|1140.77|1151.5|1140.7|2
1644503060000|2022-02-10 14:24:20|1152|1141.2|1152.45|1141.65|1152.45|1141.65|1151.5|1140.7|12
1644503070000|2022-02-10 14:24:30|1152.9|1142.1|1152.64|1141.84|1153.75|1142.95|1152.62|1141.82|9
1644503080000|2022-02-10 14:24:40|1152.56|1141.76|1152.49|1141.69|1152.58|1141.78|1151.9|1141.1|9
1644503090000|2022-02-10 14:24:50|1152.46|1141.66|1150.86|1140.06|1152.84|1142.04|1150.86|1140.06|13
1644503100000|2022-02-10 14:25:00|1150.78|1139.98|1151.39|1140.59|1151.6|1140.8|1150.78|1139.98|9
1644503110000|2022-02-10 14:25:10|1151.11|1140.31|1153.1|1142.3|1153.27|1142.47|1151.11|1140.31|15
1644503120000|2022-02-10 14:25:20|1152.88|1142.08|1152.88|1142.08|1153.15|1142.35|1152.65|1141.85|6
1644503130000|2022-02-10 14:25:30|1152.4|1141.6|1152.56|1141.76|1152.65|1141.85|1152.38|1141.58|5
1644503140000|2022-02-10 14:25:40|1152.48|1141.68|1152.79|1141.99|1152.79|1141.99|1151.67|1140.87|16
1644503150000|2022-02-10 14:25:50|1152.88|1142.08|1153.49|1142.69|1153.49|1142.69|1152.88|1142.08|13
1644503160000|2022-02-10 14:26:00|1153.27|1142.47|1153.15|1142.35|1153.56|1142.76|1152.92|1142.12|13
1644503170000|2022-02-10 14:26:10|1152.99|1142.19|1153.3|1142.5|1153.52|1142.72|1152.99|1142.19|7
1644503180000|2022-02-10 14:26:20|1153.56|1142.76|1153.53|1142.73|1153.62|1142.82|1153.4|1142.6|10
1644503190000|2022-02-10 14:26:30|1153.12|1142.32|1153.68|1142.88|1153.85|1143.05|1153.12|1142.32|6
1644503200000|2022-02-10 14:26:40|1153.62|1142.82|1153.62|1142.82|1153.85|1143.05|1153.62|1142.82|4
1644503210000|2022-02-10 14:26:50|1153.68|1142.88|1153.62|1142.82|1153.68|1142.88|1153.62|1142.82|2
1644503220000|2022-02-10 14:27:00|1153.49|1142.69|1153.25|1142.45|1153.6|1142.8|1153.13|1142.33|8
1644503230000|2022-02-10 14:27:10|1153.17|1142.37|1154.15|1143.35|1154.15|1143.35|1153.17|1142.37|9
1644503240000|2022-02-10 14:27:20|1154.3|1143.5|1154.33|1143.53|1154.6|1143.8|1154.3|1143.5|5
1644503250000|2022-02-10 14:27:30|1154.65|1143.85|1153.73|1142.93|1154.65|1143.85|1153.73|1142.93|10
1644503260000|2022-02-10 14:27:40|1153.58|1142.78|1153.39|1142.59|1153.61|1142.81|1153.34|1142.54|9
1644503270000|2022-02-10 14:27:50|1153.52|1142.72|1155.63|1144.83|1155.63|1144.83|1153.11|1142.31|16
1644503280000|2022-02-10 14:28:00|1155.45|1144.65|1155.94|1145.14|1155.94|1145.14|1155.15|1144.35|9
1644503290000|2022-02-10 14:28:10|1155.92|1145.12|1156.22|1145.42|1156.23|1145.43|1155.92|1145.12|5
1644503300000|2022-02-10 14:28:20|1156|1145.2|1156.19|1145.39|1156.19|1145.39|1155.92|1145.12|9
1644503310000|2022-02-10 14:28:30|1156.09|1145.29|1155.77|1144.97|1156.09|1145.29|1155.66|1144.86|9
1644503320000|2022-02-10 14:28:40|1155.92|1145.12|1155.65|1144.85|1155.92|1145.12|1155.65|1144.85|6
1644503330000|2022-02-10 14:28:50|1154.85|1144.05|1154.9|1144.1|1154.9|1144.1|1154.75|1143.95|4
1644503340000|2022-02-10 14:29:00|1154.85|1144.05|1155.92|1145.12|1155.92|1145.12|1154.85|1144.05|6
1644503350000|2022-02-10 14:29:10|1155.93|1145.13|1156.01|1145.21|1156.08|1145.28|1155.92|1145.12|7
1644503360000|2022-02-10 14:29:20|1156.02|1145.22|1156.79|1145.99|1157.55|1146.75|1156.02|1145.22|13
1644503370000|2022-02-10 14:29:30|1157.04|1146.24|1157.94|1147.14|1158.18|1147.38|1156.72|1145.92|21
1644503380000|2022-02-10 14:29:40|1158.1|1147.3|1156.9|1146.1|1158.15|1147.35|1156.9|1146.1|11
1644503390000|2022-02-10 14:29:50|1156.82|1146.02|1157.47|1146.67|1157.47|1146.67|1156.82|1146.02|4
1644503400000|2022-02-10 14:30:00|1157.61|1146.81|1158.56|1147.76|1158.56|1147.76|1157.61|1146.81|14
1644503410000|2022-02-10 14:30:10|1158.41|1147.61|1161.03|1150.23|1161.11|1150.31|1158.41|1147.61|19
1644503420000|2022-02-10 14:30:20|1161.1|1150.3|1161.28|1150.48|1161.76|1150.96|1160.97|1150.17|17
1644503430000|2022-02-10 14:30:30|1161.42|1150.62|1161.16|1150.36|1161.42|1150.62|1160.5|1149.7|15
1644503440000|2022-02-10 14:30:40|1161.13|1150.33|1161.11|1150.31|1161.16|1150.36|1161.1|1150.3|5
1644503450000|2022-02-10 14:30:50|1161.1|1150.3|1161.42|1150.62|1161.86|1151.06|1160.96|1150.16|14
1644503460000|2022-02-10 14:31:00|1161.43|1150.63|1164.6|1153.8|1164.74|1153.94|1161.43|1150.63|18
1644503470000|2022-02-10 14:31:10|1164.48|1153.68|1166.83|1156.03|1166.87|1156.07|1164.32|1153.52|19
1644503480000|2022-02-10 14:31:20|1166.34|1155.54|1164.75|1153.95|1166.34|1155.54|1164.68|1153.88|18
1644503490000|2022-02-10 14:31:30|1164.66|1153.86|1164.58|1153.78|1164.75|1153.95|1164.29|1153.49|9
1644503500000|2022-02-10 14:31:40|1164.91|1154.11|1164.25|1153.45|1164.91|1154.11|1163.71|1152.91|11
1644503510000|2022-02-10 14:31:50|1163.96|1153.16|1164.53|1153.73|1164.6|1153.8|1163.84|1153.04|15
1644503520000|2022-02-10 14:32:00|1164.7|1153.9|1162.4|1151.6|1164.7|1153.9|1162.4|1151.6|11
1644503530000|2022-02-10 14:32:10|1162.22|1151.42|1162.08|1151.28|1162.6|1151.8|1162.08|1151.28|9
1644503540000|2022-02-10 14:32:20|1162.05|1151.25|1161.8|1151|1162.64|1151.84|1161.8|1151|7
1644503550000|2022-02-10 14:32:30|1161.64|1150.84|1162.2|1151.4|1162.42|1151.62|1161.6|1150.8|15
1644503560000|2022-02-10 14:32:40|1162.8|1152|1162.9|1152.1|1163.3|1152.5|1162.8|1152|7
1644503570000|2022-02-10 14:32:50|1163.4|1152.6|1162.5|1151.7|1163.4|1152.6|1162.5|1151.7|7
1644503580000|2022-02-10 14:33:00|1162.6|1151.8|1162.46|1151.66|1162.75|1151.95|1161.93|1151.13|9
1644503590000|2022-02-10 14:33:10|1162.25|1151.45|1163|1152.2|1163.25|1152.45|1162.25|1151.45|11
1644503600000|2022-02-10 14:33:20|1163.25|1152.45|1163.51|1152.71|1163.65|1152.85|1162.95|1152.15|11
1644503610000|2022-02-10 14:33:30|1164.01|1153.21|1163.67|1152.87|1164.25|1153.45|1163.67|1152.87|8
1644503620000|2022-02-10 14:33:40|1163.55|1152.75|1163.67|1152.87|1163.71|1152.91|1163.55|1152.75|6
1644503630000|2022-02-10 14:33:50|1162.95|1152.15|1162.85|1152.05|1163.37|1152.57|1162.69|1151.89|14
1644503640000|2022-02-10 14:34:00|1162.4|1151.6|1161.94|1151.14|1162.66|1151.86|1161.9|1151.1|10
1644503650000|2022-02-10 14:34:10|1161.77|1150.97|1162.45|1151.65|1162.47|1151.67|1161.55|1150.75|15
1644503660000|2022-02-10 14:34:20|1162.13|1151.33|1162.65|1151.85|1162.8|1152|1162.13|1151.33|6
1644503670000|2022-02-10 14:34:30|1162.76|1151.96|1162.74|1151.94|1162.76|1151.96|1162.43|1151.63|6
1644503680000|2022-02-10 14:34:40|1162.8|1152|1164.4|1153.6|1165.2|1154.4|1162.76|1151.96|20
1644503690000|2022-02-10 14:34:50|1164.3|1153.5|1163.81|1153.01|1164.31|1153.51|1163.65|1152.85|9
1644503700000|2022-02-10 14:35:00|1164.31|1153.51|1164.32|1153.52|1164.33|1153.53|1163.64|1152.84|14
1644503710000|2022-02-10 14:35:10|1163.82|1153.02|1163.82|1153.02|1163.82|1153.02|1163.44|1152.64|5
1644503720000|2022-02-10 14:35:20|1163.25|1152.45|1162.34|1151.54|1163.25|1152.45|1162.34|1151.54|12
1644503730000|2022-02-10 14:35:30|1162.43|1151.63|1163.22|1152.42|1163.22|1152.42|1161.92|1151.12|12
1644503740000|2022-02-10 14:35:40|1163.02|1152.22|1162.72|1151.92|1163.19|1152.39|1162.63|1151.83|11
1644503750000|2022-02-10 14:35:50|1162.73|1151.93|1162.72|1151.92|1162.75|1151.95|1162.47|1151.67|11
1644503760000|2022-02-10 14:36:00|1163.12|1152.32|1163.85|1153.05|1164.15|1153.35|1162.89|1152.09|10
1644503770000|2022-02-10 14:36:10|1163.9|1153.1|1163.37|1152.57|1164.4|1153.6|1163.37|1152.57|11
1644503780000|2022-02-10 14:36:20|1162.87|1152.07|1163.9|1153.1|1163.9|1153.1|1162.77|1151.97|9
1644503790000|2022-02-10 14:36:30|1163.4|1152.6|1162.9|1152.1|1163.59|1152.79|1162.81|1152.01|13
1644503800000|2022-02-10 14:36:40|1162.49|1151.69|1161.92|1151.12|1162.63|1151.83|1161.85|1151.05|12
1644503810000|2022-02-10 14:36:50|1161.9|1151.1|1162.54|1151.74|1162.58|1151.78|1161.9|1151.1|8
1644503820000|2022-02-10 14:37:00|1162.65|1151.85|1162.94|1152.14|1163.7|1152.9|1162.64|1151.84|14
1644503830000|2022-02-10 14:37:10|1162.84|1152.04|1161.95|1151.15|1162.9|1152.1|1161.95|1151.15|9
1644503840000|2022-02-10 14:37:20|1161.77|1150.97|1162.14|1151.34|1162.14|1151.34|1161.63|1150.83|6
1644503850000|2022-02-10 14:37:30|1162.15|1151.35|1162.8|1152|1162.8|1152|1161.9|1151.1|5
1644503860000|2022-02-10 14:37:40|1162.7|1151.9|1163.29|1152.49|1163.4|1152.6|1162.56|1151.76|8
1644503870000|2022-02-10 14:37:50|1163.8|1153|1164.15|1153.35|1164.15|1153.35|1163.4|1152.6|6
1644503880000|2022-02-10 14:38:00|1164.55|1153.75|1162.9|1152.1|1164.55|1153.75|1162.8|1152|15
1644503890000|2022-02-10 14:38:10|1162.87|1152.07|1162.63|1151.83|1162.87|1152.07|1161.95|1151.15|14
1644503900000|2022-02-10 14:38:20|1162.62|1151.82|1162.68|1151.88|1162.85|1152.05|1162.62|1151.82|4
1644503910000|2022-02-10 14:38:30|1162.64|1151.84|1162.64|1151.84|1162.72|1151.92|1162.64|1151.84|4
1644503920000|2022-02-10 14:38:40|1162.72|1151.92|1163.77|1152.97|1163.77|1152.97|1162.65|1151.85|14
1644503930000|2022-02-10 14:38:50|1164.02|1153.22|1164.08|1153.28|1164.14|1153.34|1163.78|1152.98|15
1644503940000|2022-02-10 14:39:00|1164.24|1153.44|1164.14|1153.34|1164.45|1153.65|1164.11|1153.31|5
1644503950000|2022-02-10 14:39:10|1164.35|1153.55|1165.18|1154.38|1165.18|1154.38|1164.1|1153.3|8
1644503960000|2022-02-10 14:39:20|1165.85|1155.05|1165.65|1154.85|1165.85|1155.05|1165.6|1154.8|3
1644503970000|2022-02-10 14:39:30|1165.69|1154.89|1166.15|1155.35|1166.15|1155.35|1165.69|1154.89|4
1644503980000|2022-02-10 14:39:40|1166.19|1155.39|1166.24|1155.44|1166.33|1155.53|1166.19|1155.39|6
1644503990000|2022-02-10 14:39:50|1166.17|1155.37|1165.4|1154.6|1166.17|1155.37|1164.9|1154.1|9
1644504000000|2022-02-10 14:40:00|1165.9|1155.1|1165.9|1155.1|1166.19|1155.39|1165.75|1154.95|5
1644504010000|2022-02-10 14:40:10|1165.55|1154.75|1166.8|1156|1166.8|1156|1165.55|1154.75|6
1644504020000|2022-02-10 14:40:20|1166.93|1156.13|1166.69|1155.89|1167.1|1156.3|1166.69|1155.89|7
1644504030000|2022-02-10 14:40:30|1165.9|1155.1|1165.9|1155.1|1165.9|1155.1|1165.6|1154.8|4
1644504040000|2022-02-10 14:40:40|1165.75|1154.95|1165.89|1155.09|1165.89|1155.09|1165.75|1154.95|3
1644504060000|2022-02-10 14:41:00|1164.92|1154.12|1165.44|1154.64|1165.44|1154.64|1164.82|1154.02|5
1644504070000|2022-02-10 14:41:10|1165.25|1154.45|1165.2|1154.4|1165.7|1154.9|1164.93|1154.13|12
1644504080000|2022-02-10 14:41:20|1165.4|1154.6|1165.4|1154.6|1165.4|1154.6|1165.4|1154.6|1
1644504090000|2022-02-10 14:41:30|1165.71|1154.91|1165.32|1154.52|1165.71|1154.91|1164.9|1154.1|11
1644504100000|2022-02-10 14:41:40|1165.4|1154.6|1165.28|1154.48|1165.57|1154.77|1164.9|1154.1|8
1644504110000|2022-02-10 14:41:50|1165.57|1154.77|1164.9|1154.1|1165.57|1154.77|1164.9|1154.1|10
1644504120000|2022-02-10 14:42:00|1164.31|1153.51|1164.4|1153.6|1164.9|1154.1|1163.82|1153.02|12
1644504130000|2022-02-10 14:42:10|1163.9|1153.1|1163.9|1153.1|1164.4|1153.6|1163.88|1153.08|5
1644504140000|2022-02-10 14:42:20|1163.81|1153.01|1163.4|1152.6|1163.9|1153.1|1163.4|1152.6|4
1644504150000|2022-02-10 14:42:30|1164.08|1153.28|1164.8|1154|1164.8|1154|1164.08|1153.28|5
1644504160000|2022-02-10 14:42:40|1164.6|1153.8|1164.4|1153.6|1164.7|1153.9|1163.88|1153.08|8
1644504170000|2022-02-10 14:42:50|1164.08|1153.28|1164.62|1153.82|1164.62|1153.82|1164.08|1153.28|6
1644504180000|2022-02-10 14:43:00|1164.9|1154.1|1163.9|1153.1|1164.9|1154.1|1163.85|1153.05|6
1644504190000|2022-02-10 14:43:10|1164.4|1153.6|1164.75|1153.95|1164.9|1154.1|1164.19|1153.39|8
1644504200000|2022-02-10 14:43:20|1164.4|1153.6|1163.12|1152.32|1164.4|1153.6|1162.8|1152|12
1644504210000|2022-02-10 14:43:30|1163.18|1152.38|1164.15|1153.35|1164.25|1153.45|1162.9|1152.1|5
1644504220000|2022-02-10 14:43:40|1163.65|1152.85|1163.19|1152.39|1163.65|1152.85|1162.8|1152|7
1644504230000|2022-02-10 14:43:50|1163.22|1152.42|1161.8|1151|1163.3|1152.5|1161.8|1151|6
1644504240000|2022-02-10 14:44:00|1161.64|1150.84|1161.86|1151.06|1161.99|1151.19|1161.64|1150.84|8
1644504250000|2022-02-10 14:44:10|1162.28|1151.48|1162.22|1151.42|1162.81|1152.01|1162.22|1151.42|5
1644504260000|2022-02-10 14:44:20|1161.95|1151.15|1161.69|1150.89|1162.29|1151.49|1161.69|1150.89|6
1644504270000|2022-02-10 14:44:30|1161.75|1150.95|1161.64|1150.84|1161.75|1150.95|1161.64|1150.84|3
1644504280000|2022-02-10 14:44:40|1161.62|1150.82|1161.64|1150.84|1161.64|1150.84|1161.22|1150.42|7
1644504290000|2022-02-10 14:44:50|1161.6|1150.8|1161.93|1151.13|1161.96|1151.16|1161.14|1150.34|5
1644504300000|2022-02-10 14:45:00|1162.16|1151.36|1162.35|1151.55|1162.47|1151.67|1162.05|1151.25|11
1644504310000|2022-02-10 14:45:10|1162.43|1151.63|1162.36|1151.56|1162.55|1151.75|1162.23|1151.43|11
1644504320000|2022-02-10 14:45:20|1162.05|1151.25|1162.7|1151.9|1162.7|1151.9|1162.05|1151.25|12
1644504330000|2022-02-10 14:45:30|1162.65|1151.85|1162.8|1152|1162.85|1152.05|1162.43|1151.63|5
1644504340000|2022-02-10 14:45:40|1162.62|1151.82|1161.94|1151.14|1162.62|1151.82|1161.5|1150.7|12
1644504350000|2022-02-10 14:45:50|1162.05|1151.25|1163.32|1152.52|1163.6|1152.8|1162.05|1151.25|13
1644504360000|2022-02-10 14:46:00|1163.6|1152.8|1163.49|1152.69|1163.7|1152.9|1163.4|1152.6|8
1644504370000|2022-02-10 14:46:10|1163.41|1152.61|1163.28|1152.48|1163.49|1152.69|1163.24|1152.44|5
1644504380000|2022-02-10 14:46:20|1163.38|1152.58|1162.94|1152.14|1163.65|1152.85|1162.94|1152.14|6
1644504390000|2022-02-10 14:46:30|1162.86|1152.06|1163.29|1152.49|1163.49|1152.69|1162.86|1152.06|6
1644504400000|2022-02-10 14:46:40|1163.49|1152.69|1163.52|1152.72|1163.59|1152.79|1163.13|1152.33|7
1644504410000|2022-02-10 14:46:50|1163.25|1152.45|1163.26|1152.46|1163.3|1152.5|1163.25|1152.45|3
1644504420000|2022-02-10 14:47:00|1163.4|1152.6|1165.18|1154.38|1165.6|1154.8|1163.4|1152.6|14
1644504430000|2022-02-10 14:47:10|1165.42|1154.62|1164.92|1154.12|1165.42|1154.62|1164.92|1154.12|10
1644504440000|2022-02-10 14:47:20|1164.84|1154.04|1163.9|1153.1|1164.91|1154.11|1163.84|1153.04|7
1644504450000|2022-02-10 14:47:30|1163.81|1153.01|1163.4|1152.6|1163.9|1153.1|1163.4|1152.6|5
1644504460000|2022-02-10 14:47:40|1162.9|1152.1|1162.62|1151.82|1162.99|1152.19|1161.9|1151.1|11
1644504470000|2022-02-10 14:47:50|1162.5|1151.7|1162.43|1151.63|1162.8|1152|1162.43|1151.63|4
1644504480000|2022-02-10 14:48:00|1162.66|1151.86|1161.95|1151.15|1162.68|1151.88|1161.95|1151.15|6
1644504490000|2022-02-10 14:48:10|1161.88|1151.08|1161.9|1151.1|1162.43|1151.63|1161.82|1151.02|10
1644504500000|2022-02-10 14:48:20|1161.05|1150.25|1160.9|1150.1|1161.9|1151.1|1160.9|1150.1|7
1644504520000|2022-02-10 14:48:40|1160.82|1150.02|1159.7|1148.9|1160.84|1150.04|1158.6|1147.8|20
1644504530000|2022-02-10 14:48:50|1159.88|1149.08|1159.63|1148.83|1159.88|1149.08|1159.63|1148.83|7
1644504540000|2022-02-10 14:49:00|1159.62|1148.82|1159.32|1148.52|1159.62|1148.82|1159.26|1148.46|10
1644504550000|2022-02-10 14:49:10|1159.79|1148.99|1159.7|1148.9|1159.79|1148.99|1159.4|1148.6|3
1644504560000|2022-02-10 14:49:20|1159.1|1148.3|1160.77|1149.97|1161.09|1150.29|1159.1|1148.3|12
1644504570000|2022-02-10 14:49:30|1160.75|1149.95|1160.41|1149.61|1160.75|1149.95|1159.85|1149.05|6
1644504580000|2022-02-10 14:49:40|1159.61|1148.81|1160.32|1149.52|1160.55|1149.75|1159.56|1148.76|12
1644504590000|2022-02-10 14:49:50|1160.55|1149.75|1160.47|1149.67|1160.55|1149.75|1160.47|1149.67|2
1644504600000|2022-02-10 14:50:00|1160.05|1149.25|1160.9|1150.1|1161.15|1150.35|1160.05|1149.25|9
1644504610000|2022-02-10 14:50:10|1161.07|1150.27|1162.83|1152.03|1162.83|1152.03|1161.07|1150.27|13
1644504620000|2022-02-10 14:50:20|1162.9|1152.1|1165.65|1154.85|1165.75|1154.95|1162.9|1152.1|15
1644504630000|2022-02-10 14:50:30|1165.36|1154.56|1165.75|1154.95|1165.9|1155.1|1165.36|1154.56|10
1644504640000|2022-02-10 14:50:40|1165.66|1154.86|1166.3|1155.5|1166.7|1155.9|1165.66|1154.86|9
1644504650000|2022-02-10 14:50:50|1166.4|1155.6|1166.38|1155.58|1166.8|1156|1166.15|1155.35|7
1644504660000|2022-02-10 14:51:00|1166.59|1155.79|1166.24|1155.44|1166.68|1155.88|1165.81|1155.01|9
1644504670000|2022-02-10 14:51:10|1166.42|1155.62|1167.3|1156.5|1167.4|1156.6|1166.42|1155.62|11
1644504680000|2022-02-10 14:51:20|1167.15|1156.35|1168.62|1157.82|1168.75|1157.95|1167.15|1156.35|10
1644504690000|2022-02-10 14:51:30|1168.58|1157.78|1167.52|1156.72|1168.58|1157.78|1167.52|1156.72|7
1644504700000|2022-02-10 14:51:40|1167.6|1156.8|1166.9|1156.1|1167.6|1156.8|1166.46|1155.66|7
1644504710000|2022-02-10 14:51:50|1166.73|1155.93|1165.35|1154.55|1166.9|1156.1|1164.77|1153.97|13
1644504720000|2022-02-10 14:52:00|1164.85|1154.05|1165.47|1154.67|1165.55|1154.75|1164.85|1154.05|9
1644504730000|2022-02-10 14:52:10|1165.5|1154.7|1166.15|1155.35|1166.15|1155.35|1165.42|1154.62|4
1644504740000|2022-02-10 14:52:20|1166.14|1155.34|1167.34|1156.54|1167.59|1156.79|1165.9|1155.1|19
1644504750000|2022-02-10 14:52:30|1167.37|1156.57|1171|1160.2|1171|1160.2|1167.37|1156.57|14
1644504760000|2022-02-10 14:52:40|1171.52|1160.72|1171.55|1160.75|1171.65|1160.85|1171.5|1160.7|10
1644504770000|2022-02-10 14:52:50|1171.3|1160.5|1170.88|1160.08|1171.79|1160.99|1170.8|1160|18
1644504780000|2022-02-10 14:53:00|1170.8|1160|1169.26|1158.46|1170.8|1160|1169.26|1158.46|9
1644504790000|2022-02-10 14:53:10|1169.22|1158.42|1177.4|1166.6|1177.74|1166.94|1169.22|1158.42|19
1644504800000|2022-02-10 14:53:20|1177.15|1166.35|1176.32|1165.52|1177.15|1166.35|1175.9|1165.1|13
1644504810000|2022-02-10 14:53:30|1175.9|1165.1|1174.3|1163.5|1175.9|1165.1|1173.9|1163.1|14
1644504820000|2022-02-10 14:53:40|1174.74|1163.94|1175.53|1164.73|1176.5|1165.7|1174.74|1163.94|16
1644504830000|2022-02-10 14:53:50|1175.65|1164.85|1175.4|1164.6|1175.65|1164.85|1175.4|1164.6|6
1644504840000|2022-02-10 14:54:00|1175.9|1165.1|1175.4|1164.6|1176.4|1165.6|1175.4|1164.6|11
1644504850000|2022-02-10 14:54:10|1175.7|1164.9|1175.3|1164.5|1175.7|1164.9|1175.3|1164.5|4
1644504860000|2022-02-10 14:54:20|1175.4|1164.6|1176.4|1165.6|1176.65|1165.85|1175.4|1164.6|10
1644504870000|2022-02-10 14:54:30|1175.9|1165.1|1175.64|1164.84|1175.9|1165.1|1175.57|1164.77|5
1644504880000|2022-02-10 14:54:40|1175.57|1164.77|1174.39|1163.59|1175.57|1164.77|1173.9|1163.1|11
1644504890000|2022-02-10 14:54:50|1174.08|1163.28|1171.87|1161.07|1174.39|1163.59|1171.87|1161.07|11
1644504900000|2022-02-10 14:55:00|1171.8|1161|1170.61|1159.81|1172.34|1161.54|1170.61|1159.81|13
1644504910000|2022-02-10 14:55:10|1171.11|1160.31|1171.37|1160.57|1171.6|1160.8|1170.61|1159.81|10
1644504920000|2022-02-10 14:55:20|1171.16|1160.36|1171.52|1160.72|1171.52|1160.72|1170.9|1160.1|10
1644504930000|2022-02-10 14:55:30|1171.47|1160.67|1173.33|1162.53|1173.33|1162.53|1170.97|1160.17|14
1644504940000|2022-02-10 14:55:40|1173.38|1162.58|1172.87|1162.07|1173.38|1162.58|1172.72|1161.92|11
1644504950000|2022-02-10 14:55:50|1173.37|1162.57|1174.3|1163.5|1174.3|1163.5|1172.87|1162.07|15
1644504960000|2022-02-10 14:56:00|1174.45|1163.65|1174.28|1163.48|1175.09|1164.29|1173.61|1162.81|22
1644504970000|2022-02-10 14:56:10|1174.33|1163.53|1172.3|1161.5|1174.33|1163.53|1172.3|1161.5|8
1644504980000|2022-02-10 14:56:20|1173.1|1162.3|1172.1|1161.3|1173.3|1162.5|1171.72|1160.92|11
1644504990000|2022-02-10 14:56:30|1172.02|1161.22|1172.3|1161.5|1172.3|1161.5|1171.7|1160.9|7
1644505000000|2022-02-10 14:56:40|1172.05|1161.25|1171.49|1160.69|1172.05|1161.25|1171.4|1160.6|6
1644505010000|2022-02-10 14:56:50|1171.4|1160.6|1171.6|1160.8|1171.6|1160.8|1170.99|1160.19|7
1644505020000|2022-02-10 14:57:00|1171.52|1160.72|1172.06|1161.26|1172.4|1161.6|1170.9|1160.1|13
1644505030000|2022-02-10 14:57:10|1171.66|1160.86|1171.9|1161.1|1172.48|1161.68|1171.66|1160.86|10
1644505040000|2022-02-10 14:57:20|1171.62|1160.82|1171.61|1160.81|1172.14|1161.34|1171.61|1160.81|9
1644505050000|2022-02-10 14:57:30|1171.4|1160.6|1170.86|1160.06|1171.62|1160.82|1170.63|1159.83|16
1644505060000|2022-02-10 14:57:40|1170.92|1160.12|1172.14|1161.34|1172.25|1161.45|1170.9|1160.1|16
1644505070000|2022-02-10 14:57:50|1171.83|1161.03|1171.95|1161.15|1172.14|1161.34|1171.55|1160.75|13
1644505080000|2022-02-10 14:58:00|1172.19|1161.39|1172.21|1161.41|1172.3|1161.5|1171.9|1161.1|17
1644505090000|2022-02-10 14:58:10|1172.4|1161.6|1172.71|1161.91|1173.21|1162.41|1172.19|1161.39|6
1644505100000|2022-02-10 14:58:20|1172.4|1161.6|1171.9|1161.1|1172.4|1161.6|1171.73|1160.93|4
1644505110000|2022-02-10 14:58:30|1171.73|1160.93|1172.14|1161.34|1172.21|1161.41|1171.45|1160.65|4
1644505120000|2022-02-10 14:58:40|1172.39|1161.59|1171.82|1161.02|1172.39|1161.59|1171.81|1161.01|9
1644505130000|2022-02-10 14:58:50|1171.64|1160.84|1171.65|1160.85|1171.74|1160.94|1171.32|1160.52|5
1644505140000|2022-02-10 14:59:00|1171.44|1160.64|1170.8|1160|1171.44|1160.64|1170.52|1159.72|7
1644505150000|2022-02-10 14:59:10|1170.74|1159.94|1174.75|1163.95|1174.93|1164.13|1170.4|1159.6|23
1644505160000|2022-02-10 14:59:20|1175.25|1164.45|1175.5|1164.7|1176.06|1165.26|1174.9|1164.1|14
1644505170000|2022-02-10 14:59:30|1175.18|1164.38|1177.12|1166.32|1177.41|1166.61|1175.18|1164.38|10
1644505180000|2022-02-10 14:59:40|1177.22|1166.42|1178.67|1167.87|1178.81|1168.01|1176.9|1166.1|28
1644505190000|2022-02-10 14:59:50|1178.54|1167.74|1179.54|1168.74|1180.16|1169.36|1176.76|1165.96|28
1644505200000|2022-02-10 15:00:00|1179.91|1169.11|1179.4|1168.6|1182.27|1171.47|1179.4|1168.6|25
1644505210000|2022-02-10 15:00:10|1179.29|1168.49|1176.19|1165.39|1179.29|1168.49|1176.15|1165.35|22
1644505220000|2022-02-10 15:00:20|1176.16|1165.36|1175.28|1164.48|1176.41|1165.61|1174.4|1163.6|21
1644505230000|2022-02-10 15:00:30|1174.78|1163.98|1176.15|1165.35|1176.24|1165.44|1173.85|1163.05|20
1644505240000|2022-02-10 15:00:40|1176.01|1165.21|1177.22|1166.42|1177.22|1166.42|1175.84|1165.04|18
1644505250000|2022-02-10 15:00:50|1177.09|1166.29|1178.15|1167.35|1178.4|1167.6|1176.91|1166.11|21
1644505260000|2022-02-10 15:01:00|1178.06|1167.26|1176.4|1165.6|1178.22|1167.42|1175.72|1164.92|13
1644505270000|2022-02-10 15:01:10|1175.9|1165.1|1174.3|1163.5|1175.9|1165.1|1174.3|1163.5|8
1644505280000|2022-02-10 15:01:20|1174.47|1163.67|1176.3|1165.5|1176.3|1165.5|1173.9|1163.1|12
1644505290000|2022-02-10 15:01:30|1176.13|1165.33|1177.9|1167.1|1178.18|1167.38|1175.9|1165.1|17
1644505300000|2022-02-10 15:01:40|1178.22|1167.42|1180.4|1169.6|1180.85|1170.05|1178.2|1167.4|16
1644505310000|2022-02-10 15:01:50|1180.95|1170.15|1180.4|1169.6|1181.25|1170.45|1180.4|1169.6|15
1644505320000|2022-02-10 15:02:00|1180.46|1169.66|1179.3|1168.5|1180.46|1169.66|1178.82|1168.02|16
1644505330000|2022-02-10 15:02:10|1179.19|1168.39|1180.32|1169.52|1181.31|1170.51|1178.9|1168.1|19
1644505340000|2022-02-10 15:02:20|1180.24|1169.44|1182.22|1171.42|1182.22|1171.42|1179.9|1169.1|21
1644505350000|2022-02-10 15:02:30|1181.82|1171.02|1185.82|1175.02|1185.9|1175.1|1181.17|1170.37|27
1644505360000|2022-02-10 15:02:40|1185.88|1175.08|1187.71|1176.91|1188.01|1177.21|1185.87|1175.07|22
1644505370000|2022-02-10 15:02:50|1187.4|1176.6|1188.65|1177.85|1189.98|1179.18|1187.4|1176.6|11
1644505380000|2022-02-10 15:03:00|1188.4|1177.6|1183.9|1173.1|1188.4|1177.6|1183.9|1173.1|15
1644505390000|2022-02-10 15:03:10|1184.4|1173.6|1187.18|1176.38|1187.18|1176.38|1182.4|1171.6|23
1644505400000|2022-02-10 15:03:20|1186.91|1176.11|1186.2|1175.4|1187.4|1176.6|1185.77|1174.97|21
1644505410000|2022-02-10 15:03:30|1186.3|1175.5|1185.05|1174.25|1186.4|1175.6|1183.4|1172.6|17
1644505420000|2022-02-10 15:03:40|1185.9|1175.1|1189.4|1178.6|1190.09|1179.29|1185.9|1175.1|23
1644505430000|2022-02-10 15:03:50|1189.59|1178.79|1195.4|1184.6|1195.55|1184.75|1189.59|1178.79|19
1644505440000|2022-02-10 15:04:00|1194.9|1184.1|1197.46|1186.66|1198.36|1187.56|1192.35|1181.55|29
1644505450000|2022-02-10 15:04:10|1197.02|1186.22|1196.68|1185.88|1199.79|1188.99|1196.25|1185.45|29
1644505460000|2022-02-10 15:04:20|1197.4|1186.6|1197.9|1187.1|1201.97|1191.17|1197.19|1186.39|31
1644505470000|2022-02-10 15:04:30|1197.3|1186.5|1195.9|1185.1|1198.45|1187.65|1195.8|1185|22
1644505480000|2022-02-10 15:04:40|1196.14|1185.34|1197.64|1186.84|1199.4|1188.6|1195.4|1184.6|24
1644505490000|2022-02-10 15:04:50|1197.4|1186.6|1195.4|1184.6|1197.4|1186.6|1193.75|1182.95|22
1644505500000|2022-02-10 15:05:00|1195.22|1184.42|1195.05|1184.25|1195.4|1184.6|1193.9|1183.1|21
1644505510000|2022-02-10 15:05:10|1194.74|1183.94|1191.9|1181.1|1195|1184.2|1191.9|1181.1|21
1644505520000|2022-02-10 15:05:20|1191.99|1181.19|1193.49|1182.69|1195.45|1184.65|1191.49|1180.69|22
1644505530000|2022-02-10 15:05:30|1193.4|1182.6|1192.8|1182|1194.1|1183.3|1192.62|1181.82|14
1644505540000|2022-02-10 15:05:40|1192.4|1181.6|1191.5|1180.7|1192.9|1182.1|1191.04|1180.24|16
1644505550000|2022-02-10 15:05:50|1191.4|1180.6|1191.9|1181.1|1192|1181.2|1191.28|1180.48|14
1644505560000|2022-02-10 15:06:00|1193.12|1182.32|1195.47|1184.67|1195.9|1185.1|1192.9|1182.1|15
1644505570000|2022-02-10 15:06:10|1194.9|1184.1|1195.9|1185.1|1197.4|1186.6|1194.9|1184.1|19
1644505580000|2022-02-10 15:06:20|1196.1|1185.3|1194.9|1184.1|1196.47|1185.67|1194.8|1184|12
1644505590000|2022-02-10 15:06:30|1194.95|1184.15|1195.15|1184.35|1196.15|1185.35|1194.75|1183.95|13
1644505600000|2022-02-10 15:06:40|1194.74|1183.94|1196.4|1185.6|1196.4|1185.6|1194.74|1183.94|13
1644505610000|2022-02-10 15:06:50|1195.9|1185.1|1194.88|1184.08|1197.4|1186.6|1194.79|1183.99|18
1644505620000|2022-02-10 15:07:00|1194.6|1183.8|1195.8|1185|1196.1|1185.3|1194.6|1183.8|13
1644505630000|2022-02-10 15:07:10|1195.9|1185.1|1196.9|1186.1|1197|1186.2|1195.9|1185.1|13
1644505640000|2022-02-10 15:07:20|1198|1187.2|1199.9|1189.1|1200.45|1189.65|1197.9|1187.1|17
1644505650000|2022-02-10 15:07:30|1200|1189.2|1198.9|1188.1|1200.15|1189.35|1198.08|1187.28|15
1644505660000|2022-02-10 15:07:40|1198.4|1187.6|1199.3|1188.5|1199.3|1188.5|1198.4|1187.6|10
1644505670000|2022-02-10 15:07:50|1198.9|1188.1|1199.32|1188.52|1199.65|1188.85|1198.75|1187.95|22
1644505680000|2022-02-10 15:08:00|1199.4|1188.6|1199.65|1188.85|1200.4|1189.6|1198.78|1187.98|15
1644505690000|2022-02-10 15:08:10|1199.9|1189.1|1200.7|1189.9|1200.9|1190.1|1199.75|1188.95|15
1644505700000|2022-02-10 15:08:20|1200.9|1190.1|1200.86|1190.06|1201.53|1190.73|1200.72|1189.92|12
1644505710000|2022-02-10 15:08:30|1201.05|1190.25|1203.22|1192.42|1203.22|1192.42|1200.86|1190.06|19
1644505720000|2022-02-10 15:08:40|1203.27|1192.47|1203.47|1192.67|1204.47|1193.67|1203.27|1192.47|11
1644505730000|2022-02-10 15:08:50|1203.44|1192.64|1202.48|1191.68|1203.44|1192.64|1202.48|1191.68|5
1644505740000|2022-02-10 15:09:00|1201.9|1191.1|1203.2|1192.4|1203.2|1192.4|1201.88|1191.08|14
1644505750000|2022-02-10 15:09:10|1203|1192.2|1203.58|1192.78|1204.38|1193.58|1202.33|1191.53|22
1644505760000|2022-02-10 15:09:20|1203.99|1193.19|1206.4|1195.6|1206.7|1195.9|1203.99|1193.19|16
1644505770000|2022-02-10 15:09:30|1205.9|1195.1|1204.98|1194.18|1206|1195.2|1204.01|1193.21|17
1644505780000|2022-02-10 15:09:40|1205|1194.2|1204.68|1193.88|1205.19|1194.39|1204.4|1193.6|18
1644505790000|2022-02-10 15:09:50|1204.4|1193.6|1204.47|1193.67|1205.15|1194.35|1204.16|1193.36|10
1644505800000|2022-02-10 15:10:00|1204.95|1194.15|1206.2|1195.4|1206.2|1195.4|1204.4|1193.6|18
1644505810000|2022-02-10 15:10:10|1205.4|1194.6|1204.9|1194.1|1205.8|1195|1204.9|1194.1|15
1644505820000|2022-02-10 15:10:20|1204.4|1193.6|1205.9|1195.1|1206.25|1195.45|1204.4|1193.6|15
1644505830000|2022-02-10 15:10:30|1206.21|1195.41|1205.35|1194.55|1206.85|1196.05|1205.32|1194.52|17
1644505840000|2022-02-10 15:10:40|1205.12|1194.32|1203.9|1193.1|1205.4|1194.6|1203.9|1193.1|18
1644505850000|2022-02-10 15:10:50|1204.32|1193.52|1204.42|1193.62|1204.65|1193.85|1203.88|1193.08|18
1644505860000|2022-02-10 15:11:00|1203.92|1193.12|1204.38|1193.58|1204.38|1193.58|1203.34|1192.54|22
1644505870000|2022-02-10 15:11:10|1204.63|1193.83|1205.42|1194.62|1205.42|1194.62|1204.63|1193.83|14
1644505880000|2022-02-10 15:11:20|1205.33|1194.53|1206.69|1195.89|1206.69|1195.89|1204.71|1193.91|12
1644505890000|2022-02-10 15:11:30|1206.54|1195.74|1206.69|1195.89|1206.69|1195.89|1206.54|1195.74|5
1644505900000|2022-02-10 15:11:40|1206.55|1195.75|1206.35|1195.55|1207.13|1196.33|1206.05|1195.25|15
1644505910000|2022-02-10 15:11:50|1206.76|1195.96|1204.9|1194.1|1206.76|1195.96|1204.9|1194.1|9
1644505920000|2022-02-10 15:12:00|1205.4|1194.6|1206.2|1195.4|1206.4|1195.6|1205.4|1194.6|11
1644505930000|2022-02-10 15:12:10|1205.7|1194.9|1205.15|1194.35|1206.2|1195.4|1204.9|1194.1|7
1644505940000|2022-02-10 15:12:20|1204.9|1194.1|1205.9|1195.1|1206.4|1195.6|1204.9|1194.1|10
1644505950000|2022-02-10 15:12:30|1206.1|1195.3|1206.47|1195.67|1206.47|1195.67|1206.06|1195.26|8
1644505960000|2022-02-10 15:12:40|1206.06|1195.26|1206.06|1195.26|1206.56|1195.76|1206.06|1195.26|9
1644505970000|2022-02-10 15:12:50|1206|1195.2|1206.06|1195.26|1206.65|1195.85|1206|1195.2|5
1644505980000|2022-02-10 15:13:00|1206.37|1195.57|1207.67|1196.87|1207.8|1197|1206.06|1195.26|18
1644505990000|2022-02-10 15:13:10|1207.18|1196.38|1202.52|1191.72|1207.39|1196.59|1202.52|1191.72|25
1644506000000|2022-02-10 15:13:20|1202.26|1191.46|1204.43|1193.63|1205.1|1194.3|1201.55|1190.75|16
1644506010000|2022-02-10 15:13:30|1203.93|1193.13|1200.05|1189.25|1203.93|1193.13|1199.6|1188.8|21
1644506020000|2022-02-10 15:13:40|1199.55|1188.75|1196.71|1185.91|1200.99|1190.19|1195.83|1185.03|29
1644506030000|2022-02-10 15:13:50|1197.21|1186.41|1197|1186.2|1197.21|1186.41|1196.3|1185.5|13
1644506040000|2022-02-10 15:14:00|1196.9|1186.1|1195.99|1185.19|1197.53|1186.73|1195.49|1184.69|15
1644506050000|2022-02-10 15:14:10|1195.49|1184.69|1197.74|1186.94|1197.95|1187.15|1195.27|1184.47|12
1644506060000|2022-02-10 15:14:20|1198.21|1187.41|1195.25|1184.45|1198.93|1188.13|1195.25|1184.45|15
1644506070000|2022-02-10 15:14:30|1195.49|1184.69|1195.1|1184.3|1195.49|1184.69|1195.1|1184.3|2
1644506080000|2022-02-10 15:14:40|1195.06|1184.26|1196.06|1185.26|1196.06|1185.26|1195.06|1184.26|7
1644506090000|2022-02-10 15:14:50|1196.33|1185.53|1195.65|1184.85|1196.95|1186.15|1195.65|1184.85|12
1644506100000|2022-02-10 15:15:00|1196.4|1185.6|1195.49|1184.69|1196.4|1185.6|1195.49|1184.69|6
1644506110000|2022-02-10 15:15:10|1195.15|1184.35|1196.32|1185.52|1196.65|1185.85|1194.95|1184.15|19
1644506120000|2022-02-10 15:15:20|1196.65|1185.85|1196.9|1186.1|1197.1|1186.3|1195.9|1185.1|14
1644506130000|2022-02-10 15:15:30|1197.37|1186.57|1197.84|1187.04|1197.84|1187.04|1197.08|1186.28|10
1644506140000|2022-02-10 15:15:40|1197.34|1186.54|1195.49|1184.69|1197.4|1186.6|1195.39|1184.59|20
1644506150000|2022-02-10 15:15:50|1195.41|1184.61|1195.74|1184.94|1195.99|1185.19|1195.07|1184.27|12
1644506160000|2022-02-10 15:16:00|1195.41|1184.61|1195.93|1185.13|1196|1185.2|1195.3|1184.5|9
1644506170000|2022-02-10 15:16:10|1195.43|1184.63|1194.28|1183.48|1195.49|1184.69|1193.9|1183.1|14
1644506180000|2022-02-10 15:16:20|1194.9|1184.1|1192.9|1182.1|1194.9|1184.1|1192.9|1182.1|9
1644506190000|2022-02-10 15:16:30|1192.48|1181.68|1192.33|1181.53|1193.05|1182.25|1191.85|1181.05|11
1644506200000|2022-02-10 15:16:40|1191.54|1180.74|1190.91|1180.11|1191.94|1181.14|1190|1179.2|10
1644506210000|2022-02-10 15:16:50|1191.16|1180.36|1190.34|1179.54|1191.26|1180.46|1189.56|1178.76|15
1644506220000|2022-02-10 15:17:00|1189.87|1179.07|1192.51|1181.71|1192.6|1181.8|1189.87|1179.07|19
1644506230000|2022-02-10 15:17:10|1192.01|1181.21|1191.9|1181.1|1193.24|1182.44|1191.53|1180.73|9
1644506240000|2022-02-10 15:17:20|1192.7|1181.9|1192.4|1181.6|1193.1|1182.3|1191.9|1181.1|11
1644506250000|2022-02-10 15:17:30|1192.25|1181.45|1190.34|1179.54|1192.25|1181.45|1190.07|1179.27|12
1644506260000|2022-02-10 15:17:40|1190.06|1179.26|1188.99|1178.19|1190.06|1179.26|1188.99|1178.19|9
1644506270000|2022-02-10 15:17:50|1189.24|1178.44|1189.24|1178.44|1189.56|1178.76|1188.99|1178.19|7
1644506280000|2022-02-10 15:18:00|1189.32|1178.52|1190.37|1179.57|1191.2|1180.4|1189.06|1178.26|18
1644506290000|2022-02-10 15:18:10|1190.7|1179.9|1190.24|1179.44|1191.2|1180.4|1190.24|1179.44|4
1644506300000|2022-02-10 15:18:20|1190.09|1179.29|1191.21|1180.41|1191.21|1180.41|1189.89|1179.09|11
1644506310000|2022-02-10 15:18:30|1190.71|1179.91|1192.17|1181.37|1193.15|1182.35|1190.71|1179.91|14
1644506320000|2022-02-10 15:18:40|1192.02|1181.22|1191.34|1180.54|1192.32|1181.52|1191.23|1180.43|12
1644506330000|2022-02-10 15:18:50|1191.4|1180.6|1192.4|1181.6|1192.85|1182.05|1191.4|1180.6|6
1644506340000|2022-02-10 15:19:00|1192.55|1181.75|1192.31|1181.51|1193.35|1182.55|1191.81|1181.01|10
1644506350000|2022-02-10 15:19:10|1192.24|1181.44|1194.21|1183.41|1194.21|1183.41|1191.56|1180.76|13
1644506360000|2022-02-10 15:19:20|1194.1|1183.3|1193.39|1182.59|1194.21|1183.41|1193.1|1182.3|13
1644506370000|2022-02-10 15:19:30|1192.89|1182.09|1193.42|1182.62|1193.42|1182.62|1192.89|1182.09|9
1644506380000|2022-02-10 15:19:40|1193.2|1182.4|1193.42|1182.62|1193.42|1182.62|1193.2|1182.4|7
1644506390000|2022-02-10 15:19:50|1192.92|1182.12|1192.07|1181.27|1192.92|1182.12|1191.82|1181.02|10
1644506400000|2022-02-10 15:20:00|1192.12|1181.32|1192.6|1181.8|1193.39|1182.59|1191.87|1181.07|15
1644506410000|2022-02-10 15:20:10|1192.66|1181.86|1192.9|1182.1|1193.34|1182.54|1192.66|1181.86|7
1644506420000|2022-02-10 15:20:20|1193.11|1182.31|1194.12|1183.32|1194.16|1183.36|1193.11|1182.31|13
1644506430000|2022-02-10 15:20:30|1193.62|1182.82|1193.29|1182.49|1193.62|1182.82|1192.78|1181.98|9
1644506440000|2022-02-10 15:20:40|1192.79|1181.99|1191.57|1180.77|1193.29|1182.49|1191.57|1180.77|9
1644506450000|2022-02-10 15:20:50|1191.55|1180.75|1190.02|1179.22|1191.55|1180.75|1190.02|1179.22|11
1644506460000|2022-02-10 15:21:00|1190.5|1179.7|1189.31|1178.51|1191.32|1180.52|1188.99|1178.19|19
1644506470000|2022-02-10 15:21:10|1189.06|1178.26|1188.9|1178.1|1189.48|1178.68|1188.9|1178.1|7
1644506480000|2022-02-10 15:21:20|1188.87|1178.07|1187.85|1177.05|1188.9|1178.1|1187.66|1176.86|14
1644506490000|2022-02-10 15:21:30|1188.2|1177.4|1187.75|1176.95|1188.9|1178.1|1187.57|1176.77|15
1644506500000|2022-02-10 15:21:40|1187.57|1176.77|1186.9|1176.1|1187.9|1177.1|1186.29|1175.49|14
1644506510000|2022-02-10 15:21:50|1186.4|1175.6|1185.8|1175|1186.4|1175.6|1185.8|1175|7
1644506520000|2022-02-10 15:22:00|1185.4|1174.6|1186.32|1175.52|1186.32|1175.52|1185.26|1174.46|12
1644506530000|2022-02-10 15:22:10|1186.84|1176.04|1187.33|1176.53|1188.75|1177.95|1186.83|1176.03|26
1644506540000|2022-02-10 15:22:20|1187.13|1176.33|1187.99|1177.19|1187.99|1177.19|1186.83|1176.03|14
1644506550000|2022-02-10 15:22:30|1187.74|1176.94|1188.39|1177.59|1188.7|1177.9|1187.65|1176.85|10
1644506560000|2022-02-10 15:22:40|1188.31|1177.51|1187.4|1176.6|1188.31|1177.51|1187.2|1176.4|11
1644506570000|2022-02-10 15:22:50|1187.57|1176.77|1189.55|1178.75|1189.55|1178.75|1187.57|1176.77|10
1644506580000|2022-02-10 15:23:00|1189.21|1178.41|1189.1|1178.3|1189.3|1178.5|1188.78|1177.98|9
1644506590000|2022-02-10 15:23:10|1189|1178.2|1188.1|1177.3|1189.65|1178.85|1186.42|1175.62|23
1644506600000|2022-02-10 15:23:20|1188.17|1177.37|1186.65|1175.85|1188.21|1177.41|1186.65|1175.85|12
1644506610000|2022-02-10 15:23:30|1186.9|1176.1|1186.9|1176.1|1187.4|1176.6|1186.75|1175.95|8
1644506620000|2022-02-10 15:23:40|1187.11|1176.31|1188.14|1177.34|1188.61|1177.81|1187.11|1176.31|16
1644506630000|2022-02-10 15:23:50|1188.08|1177.28|1188.09|1177.29|1188.31|1177.51|1187.69|1176.89|7
1644506640000|2022-02-10 15:24:00|1188.55|1177.75|1188.1|1177.3|1188.55|1177.75|1186.85|1176.05|15
1644506650000|2022-02-10 15:24:10|1188.08|1177.28|1188.3|1177.5|1188.3|1177.5|1187.3|1176.5|7
1644506660000|2022-02-10 15:24:20|1188.6|1177.8|1189.11|1178.31|1189.32|1178.52|1188.6|1177.8|5
1644506670000|2022-02-10 15:24:30|1189.22|1178.42|1190.01|1179.21|1190.01|1179.21|1189.22|1178.42|8
1644506680000|2022-02-10 15:24:40|1189.51|1178.71|1189.22|1178.42|1190.01|1179.21|1189.12|1178.32|13
1644506690000|2022-02-10 15:24:50|1188.91|1178.11|1189.6|1178.8|1189.6|1178.8|1188.91|1178.11|5
1644506700000|2022-02-10 15:25:00|1189.8|1179|1189.4|1178.6|1189.8|1179|1189.4|1178.6|2
1644506710000|2022-02-10 15:25:10|1189.65|1178.85|1189.75|1178.95|1189.75|1178.95|1189.65|1178.85|2
1644506720000|2022-02-10 15:25:20|1189.5|1178.7|1189.17|1178.37|1190.35|1179.55|1188.79|1177.99|14
1644506730000|2022-02-10 15:25:30|1189.3|1178.5|1188.13|1177.33|1189.3|1178.5|1188.13|1177.33|16
1644506740000|2022-02-10 15:25:40|1188.44|1177.64|1188.32|1177.52|1188.74|1177.94|1187.83|1177.03|10
1644506750000|2022-02-10 15:25:50|1187.9|1177.1|1189.15|1178.35|1189.21|1178.41|1187.9|1177.1|12
1644506760000|2022-02-10 15:26:00|1189.9|1179.1|1190|1179.2|1190.4|1179.6|1189.83|1179.03|8
1644506770000|2022-02-10 15:26:10|1189.96|1179.16|1191|1180.2|1191.25|1180.45|1189.96|1179.16|13
1644506780000|2022-02-10 15:26:20|1190.5|1179.7|1191.32|1180.52|1191.35|1180.55|1190.5|1179.7|14
1644506790000|2022-02-10 15:26:30|1191.12|1180.32|1192.36|1181.56|1192.39|1181.59|1190.82|1180.02|14
1644506800000|2022-02-10 15:26:40|1192.08|1181.28|1192.58|1181.78|1193.35|1182.55|1192.08|1181.28|11
1644506810000|2022-02-10 15:26:50|1193.08|1182.28|1193.25|1182.45|1193.25|1182.45|1192.4|1181.6|12
1644506820000|2022-02-10 15:27:00|1193.38|1182.58|1194.29|1183.49|1194.29|1183.49|1192.88|1182.08|10
1644506830000|2022-02-10 15:27:10|1193.9|1183.1|1194.16|1183.36|1194.65|1183.85|1193.78|1182.98|14
1644506840000|2022-02-10 15:27:20|1194.1|1183.3|1192.95|1182.15|1194.66|1183.86|1192.8|1182|14
1644506850000|2022-02-10 15:27:30|1193.45|1182.65|1193.47|1182.67|1193.75|1182.95|1193.36|1182.56|4
1644506860000|2022-02-10 15:27:40|1193.05|1182.25|1193.86|1183.06|1194.1|1183.3|1193.05|1182.25|6
1644506870000|2022-02-10 15:27:50|1193.52|1182.72|1193.8|1183|1194.11|1183.31|1193.52|1182.72|10
1644506880000|2022-02-10 15:28:00|1194.08|1183.28|1194.02|1183.22|1194.31|1183.51|1193.08|1182.28|16
1644506890000|2022-02-10 15:28:10|1194.2|1183.4|1194.6|1183.8|1194.6|1183.8|1194.2|1183.4|5
1644506900000|2022-02-10 15:28:20|1194.84|1184.04|1194.86|1184.06|1195.67|1184.87|1194.84|1184.04|16
1644506910000|2022-02-10 15:28:30|1194.5|1183.7|1194.61|1183.81|1194.63|1183.83|1194.21|1183.41|6
1644506920000|2022-02-10 15:28:40|1194.4|1183.6|1194.53|1183.73|1194.61|1183.81|1194.11|1183.31|6
1644506930000|2022-02-10 15:28:50|1194.61|1183.81|1193.62|1182.82|1194.61|1183.81|1193.62|1182.82|10
1644506940000|2022-02-10 15:29:00|1193.12|1182.32|1194.06|1183.26|1194.14|1183.34|1193.12|1182.32|7
1644506950000|2022-02-10 15:29:10|1194.14|1183.34|1194.24|1183.44|1194.45|1183.65|1194.06|1183.26|4
1644506960000|2022-02-10 15:29:20|1194.45|1183.65|1194.31|1183.51|1194.45|1183.65|1194.24|1183.44|5
1644506970000|2022-02-10 15:29:30|1194.6|1183.8|1194.3|1183.5|1194.6|1183.8|1194.01|1183.21|7
1644506980000|2022-02-10 15:29:40|1194.51|1183.71|1194.3|1183.5|1194.51|1183.71|1194.1|1183.3|6
1644506990000|2022-02-10 15:29:50|1194.31|1183.51|1194.18|1183.38|1194.44|1183.64|1193.83|1183.03|12
1644507000000|2022-02-10 15:30:00|1194.14|1183.34|1193.87|1183.07|1194.65|1183.85|1193.87|1183.07|13
1644507010000|2022-02-10 15:30:10|1193.84|1183.04|1193.72|1182.92|1194.35|1183.55|1193.72|1182.92|13
1644507020000|2022-02-10 15:30:20|1193.67|1182.87|1193.63|1182.83|1193.67|1182.87|1192.82|1182.02|15
1644507030000|2022-02-10 15:30:30|1194.13|1183.33|1194.6|1183.8|1194.66|1183.86|1193.9|1183.1|11
1644507040000|2022-02-10 15:30:40|1194.54|1183.74|1200.57|1189.77|1200.57|1189.77|1194.54|1183.74|24
1644507050000|2022-02-10 15:30:50|1200.65|1189.85|1201.5|1190.7|1202.38|1191.58|1200.45|1189.65|19
1644507060000|2022-02-10 15:31:00|1201.9|1191.1|1200.35|1189.55|1201.9|1191.1|1200.04|1189.24|9
1644507070000|2022-02-10 15:31:10|1200.71|1189.91|1199.56|1188.76|1200.71|1189.91|1199.25|1188.45|11
1644507080000|2022-02-10 15:31:20|1199.75|1188.95|1199.12|1188.32|1199.75|1188.95|1199.12|1188.32|10
1644507090000|2022-02-10 15:31:30|1199.54|1188.74|1200.39|1189.59|1200.4|1189.6|1199.12|1188.32|11
1644507100000|2022-02-10 15:31:40|1199.89|1189.09|1200.23|1189.43|1200.4|1189.6|1199.89|1189.09|6
1644507110000|2022-02-10 15:31:50|1200.45|1189.65|1201.17|1190.37|1201.53|1190.73|1199.9|1189.1|13
1644507120000|2022-02-10 15:32:00|1200.9|1190.1|1200.4|1189.6|1200.9|1190.1|1200.4|1189.6|8
1644507130000|2022-02-10 15:32:10|1200.34|1189.54|1199.33|1188.53|1200.4|1189.6|1198.89|1188.09|10
1644507140000|2022-02-10 15:32:20|1199.18|1188.38|1199.22|1188.42|1199.4|1188.6|1198.89|1188.09|10
1644507150000|2022-02-10 15:32:30|1198.9|1188.1|1199.22|1188.42|1199.55|1188.75|1198.9|1188.1|7
1644507160000|2022-02-10 15:32:40|1198.97|1188.17|1199.15|1188.35|1199.39|1188.59|1198.64|1187.84|12
1644507170000|2022-02-10 15:32:50|1198.9|1188.1|1198.14|1187.34|1198.9|1188.1|1198.14|1187.34|10
1644507180000|2022-02-10 15:33:00|1198.8|1188|1198.23|1187.43|1198.87|1188.07|1198.12|1187.32|12
1644507190000|2022-02-10 15:33:10|1198.65|1187.85|1197.39|1186.59|1198.65|1187.85|1196.42|1185.62|19
1644507200000|2022-02-10 15:33:20|1197.2|1186.4|1198.51|1187.71|1199.1|1188.3|1197.2|1186.4|16
1644507210000|2022-02-10 15:33:30|1198.32|1187.52|1197.9|1187.1|1198.55|1187.75|1197.9|1187.1|9
1644507220000|2022-02-10 15:33:40|1198.32|1187.52|1198.55|1187.75|1198.55|1187.75|1197.9|1187.1|4
1644507230000|2022-02-10 15:33:50|1198.31|1187.51|1199.25|1188.45|1199.25|1188.45|1198.31|1187.51|6
1644507240000|2022-02-10 15:34:00|1199.06|1188.26|1199.07|1188.27|1199.25|1188.45|1198.95|1188.15|8
1644507250000|2022-02-10 15:34:10|1199.87|1189.07|1199.07|1188.27|1199.87|1189.07|1199.07|1188.27|9
1644507260000|2022-02-10 15:34:20|1199.39|1188.59|1199.07|1188.27|1199.39|1188.59|1199.07|1188.27|5
1644507270000|2022-02-10 15:34:30|1200.16|1189.36|1199.47|1188.67|1200.33|1189.53|1199.3|1188.5|12
1644507280000|2022-02-10 15:34:40|1199.61|1188.81|1199.37|1188.57|1200.27|1189.47|1199.37|1188.57|16
1644507290000|2022-02-10 15:34:50|1198.87|1188.07|1198.31|1187.51|1198.87|1188.07|1197.54|1186.74|15
1644507300000|2022-02-10 15:35:00|1198.65|1187.85|1198.09|1187.29|1198.9|1188.1|1197.22|1186.42|14
1644507310000|2022-02-10 15:35:10|1198.27|1187.47|1199.01|1188.21|1199.01|1188.21|1197.89|1187.09|5
1644507320000|2022-02-10 15:35:20|1199.38|1188.58|1198.99|1188.19|1199.45|1188.65|1198.99|1188.19|9
1644507330000|2022-02-10 15:35:30|1199.04|1188.24|1199.32|1188.52|1199.5|1188.7|1198.9|1188.1|7
1644507340000|2022-02-10 15:35:40|1198.9|1188.1|1199.9|1189.1|1199.9|1189.1|1198.9|1188.1|8
1644507350000|2022-02-10 15:35:50|1200.15|1189.35|1201.74|1190.94|1201.96|1191.16|1199.88|1189.08|17
1644507360000|2022-02-10 15:36:00|1202.12|1191.32|1202.23|1191.43|1202.29|1191.49|1201.61|1190.81|11
1644507370000|2022-02-10 15:36:10|1202|1191.2|1202.02|1191.22|1202.28|1191.48|1201.88|1191.08|11
1644507380000|2022-02-10 15:36:20|1201.7|1190.9|1203.06|1192.26|1203.32|1192.52|1201.7|1190.9|12
1644507390000|2022-02-10 15:36:30|1202.81|1192.01|1201.77|1190.97|1203.01|1192.21|1201.77|1190.97|10
1644507400000|2022-02-10 15:36:40|1201.9|1191.1|1200.28|1189.48|1202.07|1191.27|1200.28|1189.48|11
1644507410000|2022-02-10 15:36:50|1200.4|1189.6|1200.37|1189.57|1200.55|1189.75|1199.9|1189.1|14
1644507420000|2022-02-10 15:37:00|1200.06|1189.26|1200.37|1189.57|1200.56|1189.76|1200.06|1189.26|7
1644507430000|2022-02-10 15:37:10|1200.06|1189.26|1200.19|1189.39|1200.19|1189.39|1199.66|1188.86|11
1644507440000|2022-02-10 15:37:20|1200.2|1189.4|1201.11|1190.31|1201.57|1190.77|1199.4|1188.6|10
1644507450000|2022-02-10 15:37:30|1201.21|1190.41|1201.1|1190.3|1201.65|1190.85|1201.1|1190.3|14
1644507460000|2022-02-10 15:37:40|1201.13|1190.33|1201.2|1190.4|1201.38|1190.58|1201.1|1190.3|7
1644507470000|2022-02-10 15:37:50|1201.22|1190.42|1201.12|1190.32|1202|1191.2|1201.12|1190.32|8
1644507480000|2022-02-10 15:38:00|1201.29|1190.49|1201.97|1191.17|1202.09|1191.29|1201.29|1190.49|11
1644507490000|2022-02-10 15:38:10|1201.87|1191.07|1202.32|1191.52|1202.38|1191.58|1201.87|1191.07|10
1644507500000|2022-02-10 15:38:20|1202.33|1191.53|1201.57|1190.77|1202.68|1191.88|1201.48|1190.68|10
1644507510000|2022-02-10 15:38:30|1202.07|1191.27|1200.9|1190.1|1202.5|1191.7|1200.72|1189.92|14
1644507520000|2022-02-10 15:38:40|1200.62|1189.82|1201.19|1190.39|1201.9|1191.1|1200.6|1189.8|17
1644507530000|2022-02-10 15:38:50|1201.36|1190.56|1200.86|1190.06|1201.36|1190.56|1200.86|1190.06|5
1644507540000|2022-02-10 15:39:00|1200.39|1189.59|1200.22|1189.42|1200.41|1189.61|1200.22|1189.42|7
1644507550000|2022-02-10 15:39:10|1200.42|1189.62|1200.38|1189.58|1200.42|1189.62|1199.88|1189.08|13
1644507560000|2022-02-10 15:39:20|1200.21|1189.41|1201.12|1190.32|1201.12|1190.32|1199.98|1189.18|13
1644507570000|2022-02-10 15:39:30|1201.72|1190.92|1201.91|1191.11|1201.91|1191.11|1201.32|1190.52|13
1644507580000|2022-02-10 15:39:40|1201.97|1191.17|1203.01|1192.21|1204.09|1193.29|1201.97|1191.17|24
1644507590000|2022-02-10 15:39:50|1203.33|1192.53|1202.4|1191.6|1203.54|1192.74|1201.85|1191.05|18
1644507600000|2022-02-10 15:40:00|1201.9|1191.1|1201.9|1191.1|1202.4|1191.6|1200.9|1190.1|15
1644507610000|2022-02-10 15:40:10|1201.4|1190.6|1201.22|1190.42|1201.9|1191.1|1200.76|1189.96|10
1644507620000|2022-02-10 15:40:20|1201|1190.2|1201.22|1190.42|1201.22|1190.42|1201|1190.2|6
1644507630000|2022-02-10 15:40:30|1201.08|1190.28|1201.22|1190.42|1201.22|1190.42|1200.72|1189.92|5
1644507640000|2022-02-10 15:40:40|1200.72|1189.92|1201.22|1190.42|1201.22|1190.42|1200.72|1189.92|2
1644507650000|2022-02-10 15:40:50|1200.72|1189.92|1201.22|1190.42|1201.22|1190.42|1200.72|1189.92|4
1644507660000|2022-02-10 15:41:00|1200.98|1190.18|1203.4|1192.6|1203.4|1192.6|1200.92|1190.12|16
1644507670000|2022-02-10 15:41:10|1204.17|1193.37|1204.48|1193.68|1204.48|1193.68|1203.68|1192.88|15
1644507680000|2022-02-10 15:41:20|1204.3|1193.5|1204.06|1193.26|1204.55|1193.75|1203.89|1193.09|16
1644507690000|2022-02-10 15:41:30|1204.07|1193.27|1204.13|1193.33|1205.15|1194.35|1203.81|1193.01|16
1644507700000|2022-02-10 15:41:40|1204.9|1194.1|1208.16|1197.36|1208.29|1197.49|1204.9|1194.1|21
1644507710000|2022-02-10 15:41:50|1207.95|1197.15|1206.21|1195.41|1207.95|1197.15|1205.9|1195.1|23
1644507720000|2022-02-10 15:42:00|1206.4|1195.6|1207.4|1196.6|1207.4|1196.6|1206.4|1195.6|16
1644507730000|2022-02-10 15:42:10|1206.9|1196.1|1210.14|1199.34|1210.14|1199.34|1206.9|1196.1|16
1644507740000|2022-02-10 15:42:20|1210.77|1199.97|1207.9|1197.1|1210.77|1199.97|1207.9|1197.1|10
1644507750000|2022-02-10 15:42:30|1207.43|1196.63|1207.12|1196.32|1207.9|1197.1|1205.9|1195.1|17
1644507760000|2022-02-10 15:42:40|1207.06|1196.26|1208.15|1197.35|1208.61|1197.81|1207.06|1196.26|11
1644507770000|2022-02-10 15:42:50|1208.61|1197.81|1208.36|1197.56|1208.61|1197.81|1207.33|1196.53|14
1644507780000|2022-02-10 15:43:00|1208.15|1197.35|1208.18|1197.38|1208.9|1198.1|1207.82|1197.02|10
1644507790000|2022-02-10 15:43:10|1208.79|1197.99|1207.9|1197.1|1209.23|1198.43|1207.9|1197.1|11
1644507800000|2022-02-10 15:43:20|1207.05|1196.25|1206.9|1196.1|1207.9|1197.1|1206.9|1196.1|12
1644507810000|2022-02-10 15:43:30|1207.4|1196.6|1208.98|1198.18|1209.64|1198.84|1207.4|1196.6|16
1644507820000|2022-02-10 15:43:40|1208.85|1198.05|1209.58|1198.78|1209.58|1198.78|1208.68|1197.88|8
1644507830000|2022-02-10 15:43:50|1209.4|1198.6|1209.74|1198.94|1209.74|1198.94|1208.4|1197.6|20
1644507840000|2022-02-10 15:44:00|1209.9|1199.1|1209.74|1198.94|1209.92|1199.12|1209.74|1198.94|7
1644507850000|2022-02-10 15:44:10|1209.8|1199|1209.67|1198.87|1209.92|1199.12|1209.1|1198.3|10
1644507860000|2022-02-10 15:44:20|1209.75|1198.95|1208.69|1197.89|1209.75|1198.95|1207.87|1197.07|12
1644507870000|2022-02-10 15:44:30|1208.9|1198.1|1205.26|1194.46|1208.9|1198.1|1204.9|1194.1|20
1644507880000|2022-02-10 15:44:40|1204.9|1194.1|1204.32|1193.52|1205.1|1194.3|1203.87|1193.07|15
1644507890000|2022-02-10 15:44:50|1204.36|1193.56|1203.9|1193.1|1204.36|1193.56|1203.35|1192.55|13
1644507900000|2022-02-10 15:45:00|1204.9|1194.1|1205.31|1194.51|1205.36|1194.56|1204.18|1193.38|19
1644507910000|2022-02-10 15:45:10|1204.81|1194.01|1203.9|1193.1|1204.81|1194.01|1203.9|1193.1|10
1644507920000|2022-02-10 15:45:20|1203.45|1192.65|1202.25|1191.45|1203.9|1193.1|1202.09|1191.29|11
1644507930000|2022-02-10 15:45:30|1202.19|1191.39|1202.9|1192.1|1203.15|1192.35|1202.19|1191.39|11
1644507940000|2022-02-10 15:45:40|1203.15|1192.35|1203.4|1192.6|1203.4|1192.6|1203|1192.2|8
1644507950000|2022-02-10 15:45:50|1202.9|1192.1|1203.2|1192.4|1203.4|1192.6|1202.7|1191.9|9
1644507960000|2022-02-10 15:46:00|1203.1|1192.3|1202.9|1192.1|1203.3|1192.5|1202.9|1192.1|6
1644507970000|2022-02-10 15:46:10|1203.19|1192.39|1203.5|1192.7|1204.19|1193.39|1202.9|1192.1|12
1644507980000|2022-02-10 15:46:20|1202.62|1191.82|1202.45|1191.65|1202.62|1191.82|1202.02|1191.22|8
1644507990000|2022-02-10 15:46:30|1202.64|1191.84|1202.53|1191.73|1202.64|1191.84|1202.53|1191.73|4
1644508000000|2022-02-10 15:46:40|1202.03|1191.23|1202.75|1191.95|1202.75|1191.95|1202.03|1191.23|8
1644508010000|2022-02-10 15:46:50|1202.66|1191.86|1202.15|1191.35|1202.66|1191.86|1201.82|1191.02|11
1644508020000|2022-02-10 15:47:00|1201.82|1191.02|1202.53|1191.73|1202.55|1191.75|1201.82|1191.02|11
1644508030000|2022-02-10 15:47:10|1202.13|1191.33|1202.28|1191.48|1202.53|1191.73|1201.9|1191.1|12
1644508040000|2022-02-10 15:47:20|1202.35|1191.55|1203.4|1192.6|1203.4|1192.6|1202.35|1191.55|14
1644508050000|2022-02-10 15:47:30|1203.03|1192.23|1204.06|1193.26|1204.06|1193.26|1202.76|1191.96|10
1644508060000|2022-02-10 15:47:40|1203.97|1193.17|1205.24|1194.44|1205.24|1194.44|1203.9|1193.1|15
1644508070000|2022-02-10 15:47:50|1205.2|1194.4|1204.3|1193.5|1205.24|1194.44|1204.07|1193.27|8
1644508080000|2022-02-10 15:48:00|1204.18|1193.38|1205.2|1194.4|1205.2|1194.4|1204.18|1193.38|6
1644508090000|2022-02-10 15:48:10|1204.9|1194.1|1204.75|1193.95|1205.31|1194.51|1204.67|1193.87|12
1644508100000|2022-02-10 15:48:20|1204.6|1193.8|1204.56|1193.76|1204.75|1193.95|1203.9|1193.1|15
1644508110000|2022-02-10 15:48:30|1204.25|1193.45|1203.9|1193.1|1204.75|1193.95|1203.9|1193.1|10
1644508120000|2022-02-10 15:48:40|1204.32|1193.52|1204.4|1193.6|1204.75|1193.95|1203.82|1193.02|12
1644508130000|2022-02-10 15:48:50|1203.9|1193.1|1203.9|1193.1|1204.75|1193.95|1203.82|1193.02|9
1644508140000|2022-02-10 15:49:00|1203.49|1192.69|1202.74|1191.94|1203.49|1192.69|1202.74|1191.94|7
1644508150000|2022-02-10 15:49:10|1202.64|1191.84|1201.9|1191.1|1202.64|1191.84|1201.78|1190.98|6
1644508160000|2022-02-10 15:49:20|1201.57|1190.77|1201.65|1190.85|1201.65|1190.85|1201.57|1190.77|2
1644508170000|2022-02-10 15:49:30|1201.58|1190.78|1202.9|1192.1|1203.09|1192.29|1201.58|1190.78|9
1644508180000|2022-02-10 15:49:40|1203.09|1192.29|1204.75|1193.95|1205|1194.2|1202.9|1192.1|15
1644508190000|2022-02-10 15:49:50|1204.68|1193.88|1203.8|1193|1204.68|1193.88|1203.73|1192.93|9
1644508200000|2022-02-10 15:50:00|1203.77|1192.97|1203.76|1192.96|1204.26|1193.46|1203.4|1192.6|8
1644508210000|2022-02-10 15:50:10|1202.9|1192.1|1202.9|1192.1|1202.9|1192.1|1202.84|1192.04|3
1644508220000|2022-02-10 15:50:20|1202.65|1191.85|1201.9|1191.1|1202.65|1191.85|1201.76|1190.96|4
1644508230000|2022-02-10 15:50:30|1201.78|1190.98|1200.7|1189.9|1201.9|1191.1|1200.66|1189.86|6
1644508240000|2022-02-10 15:50:40|1200.9|1190.1|1200.44|1189.64|1200.9|1190.1|1200.4|1189.6|7
1644508250000|2022-02-10 15:50:50|1200.4|1189.6|1200.9|1190.1|1200.9|1190.1|1200.4|1189.6|4
1644508260000|2022-02-10 15:51:00|1200.54|1189.74|1201.4|1190.6|1201.45|1190.65|1200.12|1189.32|14
1644508270000|2022-02-10 15:51:10|1200.9|1190.1|1201.49|1190.69|1201.99|1191.19|1200.9|1190.1|7
1644508280000|2022-02-10 15:51:20|1201.5|1190.7|1202.1|1191.3|1202.31|1191.51|1201.44|1190.64|12
1644508290000|2022-02-10 15:51:30|1202.31|1191.51|1202.1|1191.3|1202.31|1191.51|1201.75|1190.95|8
1644508300000|2022-02-10 15:51:40|1202.19|1191.39|1202.29|1191.49|1202.5|1191.7|1202.19|1191.39|6
1644508310000|2022-02-10 15:51:50|1202.75|1191.95|1201.87|1191.07|1202.75|1191.95|1201.87|1191.07|6
1644508320000|2022-02-10 15:52:00|1201.9|1191.1|1201.66|1190.86|1202.4|1191.6|1201.42|1190.62|13
1644508330000|2022-02-10 15:52:10|1201.11|1190.31|1201.36|1190.56|1201.66|1190.86|1200.92|1190.12|10
1644508340000|2022-02-10 15:52:20|1200.94|1190.14|1200.54|1189.74|1200.94|1190.14|1200.54|1189.74|5
1644508350000|2022-02-10 15:52:30|1200.83|1190.03|1200.8|1190|1200.83|1190.03|1200.8|1190|2
1644508360000|2022-02-10 15:52:40|1200.83|1190.03|1200.9|1190.1|1200.9|1190.1|1199.9|1189.1|14
1644508370000|2022-02-10 15:52:50|1200.82|1190.02|1199.9|1189.1|1200.9|1190.1|1198.9|1188.1|14
1644508380000|2022-02-10 15:53:00|1200.32|1189.52|1195.4|1184.6|1200.82|1190.02|1195.4|1184.6|19
1644508390000|2022-02-10 15:53:10|1194.9|1184.1|1194|1183.2|1195.49|1184.69|1194|1183.2|21
1644508400000|2022-02-10 15:53:20|1193.2|1182.4|1194.9|1184.1|1195.99|1185.19|1193.2|1182.4|25
1644508410000|2022-02-10 15:53:30|1195.4|1184.6|1194.65|1183.85|1195.99|1185.19|1194.4|1183.6|25
1644508420000|2022-02-10 15:53:40|1193.9|1183.1|1195.28|1184.48|1195.4|1184.6|1193.9|1183.1|23
1644508430000|2022-02-10 15:53:50|1195.38|1184.58|1195.63|1184.83|1195.79|1184.99|1195.27|1184.47|19
1644508440000|2022-02-10 15:54:00|1195.49|1184.69|1194.31|1183.51|1195.49|1184.69|1193.9|1183.1|19
1644508450000|2022-02-10 15:54:10|1194.34|1183.54|1190.9|1180.1|1194.84|1184.04|1190.4|1179.6|20
1644508460000|2022-02-10 15:54:20|1191.3|1180.5|1188.9|1178.1|1191.3|1180.5|1187.9|1177.1|14
1644508470000|2022-02-10 15:54:30|1189.4|1178.6|1188.46|1177.66|1189.56|1178.76|1188.46|1177.66|15
1644508480000|2022-02-10 15:54:40|1188.65|1177.85|1190.8|1180|1190.8|1180|1188.65|1177.85|15
1644508490000|2022-02-10 15:54:50|1189.91|1179.11|1190.33|1179.53|1190.42|1179.62|1189.91|1179.11|8
1644508500000|2022-02-10 15:55:00|1190.3|1179.5|1189.56|1178.76|1190.7|1179.9|1189.56|1178.76|18
1644508510000|2022-02-10 15:55:10|1189.67|1178.87|1187.4|1176.6|1189.67|1178.87|1186.88|1176.08|14
1644508520000|2022-02-10 15:55:20|1186.9|1176.1|1184.86|1174.06|1186.9|1176.1|1184|1173.2|12
1644508530000|2022-02-10 15:55:30|1185.15|1174.35|1187.22|1176.42|1187.22|1176.42|1185.15|1174.35|20
1644508540000|2022-02-10 15:55:40|1186.9|1176.1|1188.1|1177.3|1188.1|1177.3|1186.4|1175.6|11
1644508550000|2022-02-10 15:55:50|1188.21|1177.41|1188.4|1177.6|1188.5|1177.7|1187.4|1176.6|12
1644508560000|2022-02-10 15:56:00|1188.2|1177.4|1188.9|1178.1|1189.45|1178.65|1188.2|1177.4|11
1644508570000|2022-02-10 15:56:10|1188.53|1177.73|1186.99|1176.19|1188.72|1177.92|1186.99|1176.19|17
1644508580000|2022-02-10 15:56:20|1187.18|1176.38|1187.52|1176.72|1187.52|1176.72|1186.61|1175.81|11
1644508590000|2022-02-10 15:56:30|1187.42|1176.62|1188.18|1177.38|1188.43|1177.63|1186.82|1176.02|19
1644508600000|2022-02-10 15:56:40|1188.75|1177.95|1188.47|1177.67|1188.75|1177.95|1188.47|1177.67|5
1644508610000|2022-02-10 15:56:50|1188.46|1177.66|1186.9|1176.1|1188.46|1177.66|1186.9|1176.1|8
1644508620000|2022-02-10 15:57:00|1187.3|1176.5|1187.49|1176.69|1187.55|1176.75|1186.9|1176.1|12
1644508630000|2022-02-10 15:57:10|1187.4|1176.6|1187.24|1176.44|1187.4|1176.6|1186.74|1175.94|13
1644508640000|2022-02-10 15:57:20|1186.99|1176.19|1187.12|1176.32|1187.4|1176.6|1186.5|1175.7|15
1644508650000|2022-02-10 15:57:30|1187.4|1176.6|1187.78|1176.98|1188.4|1177.6|1187.4|1176.6|14
1644508660000|2022-02-10 15:57:40|1187.74|1176.94|1187.3|1176.5|1188.15|1177.35|1186.83|1176.03|14
1644508670000|2022-02-10 15:57:50|1187.32|1176.52|1186.61|1175.81|1187.32|1176.52|1186.6|1175.8|10
1644508680000|2022-02-10 15:58:00|1187.11|1176.31|1187.4|1176.6|1187.4|1176.6|1186.61|1175.81|12
1644508690000|2022-02-10 15:58:10|1187.15|1176.35|1187.2|1176.4|1187.38|1176.58|1186.65|1175.85|13
1644508700000|2022-02-10 15:58:20|1187.15|1176.35|1187.07|1176.27|1187.49|1176.69|1186.92|1176.12|7
1644508710000|2022-02-10 15:58:30|1187.4|1176.6|1188.08|1177.28|1188.4|1177.6|1186.99|1176.19|10
1644508720000|2022-02-10 15:58:40|1188.19|1177.39|1188.21|1177.41|1188.45|1177.65|1187.9|1177.1|7
1644508730000|2022-02-10 15:58:50|1188.43|1177.63|1188.3|1177.5|1188.43|1177.63|1188.09|1177.29|10
1644508740000|2022-02-10 15:59:00|1188.19|1177.39|1188.75|1177.95|1188.75|1177.95|1187.9|1177.1|11
1644508750000|2022-02-10 15:59:10|1188.67|1177.87|1188.98|1178.18|1189.1|1178.3|1188.51|1177.71|7
1644508760000|2022-02-10 15:59:20|1188.25|1177.45|1189.11|1178.31|1189.11|1178.31|1188.25|1177.45|4
1644508770000|2022-02-10 15:59:30|1189.1|1178.3|1188.88|1178.08|1189.4|1178.6|1188.25|1177.45|14
1644508780000|2022-02-10 15:59:40|1188.85|1178.05|1189.18|1178.38|1189.41|1178.61|1188.85|1178.05|9
1644508790000|2022-02-10 15:59:50|1189.6|1178.8|1189.27|1178.47|1189.6|1178.8|1189.27|1178.47|3
1644508800000|2022-02-10 16:00:00|1189.57|1178.77|1189.27|1178.47|1189.57|1178.77|1189.02|1178.22|7
1644508810000|2022-02-10 16:00:10|1188.8|1178|1188.25|1177.45|1189.27|1178.47|1188.25|1177.45|14
1644508820000|2022-02-10 16:00:20|1187.7|1176.9|1187.14|1176.34|1187.7|1176.9|1186.62|1175.82|19
1644508830000|2022-02-10 16:00:30|1187.36|1176.56|1186.83|1176.03|1187.36|1176.56|1186.83|1176.03|14
1644508840000|2022-02-10 16:00:40|1187.08|1176.28|1186.61|1175.81|1187.08|1176.28|1186.4|1175.6|11
1644508850000|2022-02-10 16:00:50|1187.11|1176.31|1187.12|1176.32|1187.12|1176.32|1186.61|1175.81|11
1644508860000|2022-02-10 16:01:00|1186.95|1176.15|1187.4|1176.6|1187.59|1176.79|1186.95|1176.15|13
1644508870000|2022-02-10 16:01:10|1186.9|1176.1|1186.99|1176.19|1187.54|1176.74|1186.53|1175.73|16
1644508880000|2022-02-10 16:01:20|1187.04|1176.24|1187.54|1176.74|1187.54|1176.74|1186.99|1176.19|13
1644508890000|2022-02-10 16:01:30|1187.6|1176.8|1188.28|1177.48|1188.28|1177.48|1187.4|1176.6|14
1644508900000|2022-02-10 16:01:40|1187.78|1176.98|1188.07|1177.27|1188.65|1177.85|1187.78|1176.98|16
1644508910000|2022-02-10 16:01:50|1188.22|1177.42|1189.09|1178.29|1189.6|1178.8|1188.22|1177.42|13
1644508920000|2022-02-10 16:02:00|1189.22|1178.42|1190.43|1179.63|1191.25|1180.45|1189.22|1178.42|15
1644508930000|2022-02-10 16:02:10|1190.46|1179.66|1190.88|1180.08|1191.4|1180.6|1189.9|1179.1|22
1644508940000|2022-02-10 16:02:20|1191.17|1180.37|1190.84|1180.04|1191.34|1180.54|1189.9|1179.1|14
1644508950000|2022-02-10 16:02:30|1191.06|1180.26|1191.68|1180.88|1191.9|1181.1|1190.96|1180.16|12
1644508960000|2022-02-10 16:02:40|1192.07|1181.27|1192.21|1181.41|1192.4|1181.6|1191.68|1180.88|16
1644508970000|2022-02-10 16:02:50|1192.04|1181.24|1192.5|1181.7|1193.15|1182.35|1192|1181.2|15
1644508980000|2022-02-10 16:03:00|1192.65|1181.85|1191.55|1180.75|1192.65|1181.85|1191.55|1180.75|8
1644508990000|2022-02-10 16:03:10|1191.66|1180.86|1191.3|1180.5|1191.66|1180.86|1190.78|1179.98|11
1644509000000|2022-02-10 16:03:20|1191.23|1180.43|1192.15|1181.35|1192.65|1181.85|1191.03|1180.23|15
1644509010000|2022-02-10 16:03:30|1192.44|1181.64|1192.83|1182.03|1193.4|1182.6|1191.9|1181.1|17
1644509020000|2022-02-10 16:03:40|1192.78|1181.98|1191.9|1181.1|1192.83|1182.03|1191.83|1181.03|8
1644509030000|2022-02-10 16:03:50|1191.39|1180.59|1190.5|1179.7|1191.39|1180.59|1190.4|1179.6|9
1644509040000|2022-02-10 16:04:00|1190.4|1179.6|1189.59|1178.79|1190.4|1179.6|1189.59|1178.79|5
1644509050000|2022-02-10 16:04:10|1188.9|1178.1|1188.4|1177.6|1188.9|1178.1|1187.78|1176.98|16
1644509060000|2022-02-10 16:04:20|1188.5|1177.7|1187.9|1177.1|1188.5|1177.7|1187.78|1176.98|8
1644509070000|2022-02-10 16:04:30|1187.75|1176.95|1188.28|1177.48|1188.28|1177.48|1187.65|1176.85|6
1644509080000|2022-02-10 16:04:40|1187.9|1177.1|1187.32|1176.52|1188.06|1177.26|1187.32|1176.52|9
1644509090000|2022-02-10 16:04:50|1186.9|1176.1|1186.5|1175.7|1186.9|1176.1|1186.21|1175.41|6
1644509100000|2022-02-10 16:05:00|1186.21|1175.41|1186.51|1175.71|1186.61|1175.81|1186.21|1175.41|9
1644509110000|2022-02-10 16:05:10|1186.29|1175.49|1185.9|1175.1|1186.29|1175.49|1185.9|1175.1|5
1644509120000|2022-02-10 16:05:20|1185.65|1174.85|1187.15|1176.35|1187.18|1176.38|1185.65|1174.85|13
1644509130000|2022-02-10 16:05:30|1187.1|1176.3|1189.06|1178.26|1189.06|1178.26|1187.03|1176.23|10
1644509140000|2022-02-10 16:05:40|1189|1178.2|1189.3|1178.5|1189.65|1178.85|1188.71|1177.91|15
1644509150000|2022-02-10 16:05:50|1189.47|1178.67|1189.65|1178.85|1189.65|1178.85|1189.15|1178.35|6
1644509160000|2022-02-10 16:06:00|1189.42|1178.62|1189.32|1178.52|1189.42|1178.62|1188.85|1178.05|5
1644509170000|2022-02-10 16:06:10|1189.6|1178.8|1191.11|1180.31|1191.12|1180.32|1189.4|1178.6|8
1644509180000|2022-02-10 16:06:20|1191.12|1180.32|1190.9|1180.1|1191.75|1180.95|1190.9|1180.1|7
1644509190000|2022-02-10 16:06:30|1190.65|1179.85|1190.21|1179.41|1190.65|1179.85|1190.21|1179.41|4
1644509200000|2022-02-10 16:06:40|1190.32|1179.52|1189.59|1178.79|1190.32|1179.52|1189.5|1178.7|10
1644509210000|2022-02-10 16:06:50|1189.62|1178.82|1189.5|1178.7|1189.62|1178.82|1189.09|1178.29|5
1644509220000|2022-02-10 16:07:00|1189.09|1178.29|1190.12|1179.32|1190.22|1179.42|1189.09|1178.29|8
1644509230000|2022-02-10 16:07:10|1189.9|1179.1|1189.78|1178.98|1189.9|1179.1|1189.78|1178.98|2
1644509240000|2022-02-10 16:07:20|1189.7|1178.9|1189.57|1178.77|1189.7|1178.9|1189.4|1178.6|6
1644509250000|2022-02-10 16:07:30|1189.15|1178.35|1189.32|1178.52|1189.65|1178.85|1189.15|1178.35|7
1644509260000|2022-02-10 16:07:40|1188.9|1178.1|1190.18|1179.38|1190.35|1179.55|1188.9|1178.1|3
1644509270000|2022-02-10 16:07:50|1189.9|1179.1|1191.22|1180.42|1191.22|1180.42|1189.8|1179|12
1644509280000|2022-02-10 16:08:00|1190.94|1180.14|1191.62|1180.82|1191.8|1181|1190.94|1180.14|5
1644509290000|2022-02-10 16:08:10|1191.75|1180.95|1191.39|1180.59|1191.75|1180.95|1190.97|1180.17|7
1644509300000|2022-02-10 16:08:20|1190.97|1180.17|1190.26|1179.46|1191.5|1180.7|1190.26|1179.46|10
1644509310000|2022-02-10 16:08:30|1190.31|1179.51|1190.31|1179.51|1190.5|1179.7|1190|1179.2|5
1644509320000|2022-02-10 16:08:40|1190.64|1179.84|1191.15|1180.35|1191.21|1180.41|1190.4|1179.6|7
1644509330000|2022-02-10 16:08:50|1191.44|1180.64|1191.61|1180.81|1191.61|1180.81|1191.32|1180.52|9
1644509340000|2022-02-10 16:09:00|1191.9|1181.1|1192.64|1181.84|1192.85|1182.05|1191.9|1181.1|7
1644509350000|2022-02-10 16:09:10|1192.7|1181.9|1191.83|1181.03|1192.7|1181.9|1191.83|1181.03|12
1644509360000|2022-02-10 16:09:20|1191.84|1181.04|1190.13|1179.33|1191.91|1181.11|1189.74|1178.94|16
1644509370000|2022-02-10 16:09:30|1189.85|1179.05|1190.12|1179.32|1190.35|1179.55|1189.74|1178.94|10
1644509380000|2022-02-10 16:09:40|1190.6|1179.8|1190.4|1179.6|1190.7|1179.9|1190.4|1179.6|4
1644509400000|2022-02-10 16:10:00|1190.85|1180.05|1190.85|1180.05|1190.85|1180.05|1190.85|1180.05|1
1644509410000|2022-02-10 16:10:10|1190.62|1179.82|1190.6|1179.8|1190.7|1179.9|1190.6|1179.8|4
1644509420000|2022-02-10 16:10:20|1190.9|1180.1|1190.9|1180.1|1190.9|1180.1|1190.9|1180.1|1
1644509430000|2022-02-10 16:10:30|1190.74|1179.94|1189.93|1179.13|1190.8|1180|1189.9|1179.1|5
1644509440000|2022-02-10 16:10:40|1189.65|1178.85|1189.64|1178.84|1189.9|1179.1|1189.51|1178.71|9
1644509450000|2022-02-10 16:10:50|1190.34|1179.54|1189.65|1178.85|1190.34|1179.54|1189.65|1178.85|5
1644509460000|2022-02-10 16:11:00|1189.69|1178.89|1189.56|1178.76|1189.69|1178.89|1189.15|1178.35|8
1644509470000|2022-02-10 16:11:10|1189.15|1178.35|1189.15|1178.35|1189.15|1178.35|1189.15|1178.35|1
1644509480000|2022-02-10 16:11:20|1189.05|1178.25|1188.52|1177.72|1189.05|1178.25|1188.52|1177.72|5
1644509490000|2022-02-10 16:11:30|1188.02|1177.22|1188.21|1177.41|1188.4|1177.6|1187.9|1177.1|7
1644509500000|2022-02-10 16:11:40|1187.9|1177.1|1187.9|1177.1|1188.19|1177.39|1187.9|1177.1|3
1644509510000|2022-02-10 16:11:50|1187.55|1176.75|1187.9|1177.1|1187.9|1177.1|1187.05|1176.25|7
1644509520000|2022-02-10 16:12:00|1188|1177.2|1188.56|1177.76|1188.91|1178.11|1188|1177.2|9
1644509530000|2022-02-10 16:12:10|1188.82|1178.02|1188.7|1177.9|1188.9|1178.1|1188.66|1177.86|8
1644509540000|2022-02-10 16:12:20|1188.68|1177.88|1187.68|1176.88|1188.68|1177.88|1187.68|1176.88|5
1644509550000|2022-02-10 16:12:30|1187.4|1176.6|1187.9|1177.1|1187.9|1177.1|1187.32|1176.52|11
1644509560000|2022-02-10 16:12:40|1188.15|1177.35|1188.4|1177.6|1188.4|1177.6|1187.62|1176.82|7
1644509570000|2022-02-10 16:12:50|1188.6|1177.8|1188.52|1177.72|1188.6|1177.8|1188.52|1177.72|2
1644509580000|2022-02-10 16:13:00|1188.6|1177.8|1188.8|1178|1188.8|1178|1188.6|1177.8|2
1644509590000|2022-02-10 16:13:10|1188.9|1178.1|1189.9|1179.1|1189.9|1179.1|1188.9|1178.1|8
1644509600000|2022-02-10 16:13:20|1189.84|1179.04|1190.42|1179.62|1191.15|1180.35|1189.64|1178.84|11
1644509610000|2022-02-10 16:13:30|1190.41|1179.61|1190.01|1179.21|1190.42|1179.62|1190.01|1179.21|5
1644509620000|2022-02-10 16:13:40|1190.42|1179.62|1190.29|1179.49|1190.51|1179.71|1190.29|1179.49|5
1644509630000|2022-02-10 16:13:50|1190.57|1179.77|1190.32|1179.52|1190.57|1179.77|1190.32|1179.52|3
1644509640000|2022-02-10 16:14:00|1190.57|1179.77|1190.51|1179.71|1190.57|1179.77|1190.01|1179.21|6
1644509650000|2022-02-10 16:14:10|1190.63|1179.83|1190.42|1179.62|1190.63|1179.83|1190.42|1179.62|3
1644509660000|2022-02-10 16:14:20|1190.01|1179.21|1189.62|1178.82|1190.42|1179.62|1189.62|1178.82|6
1644509670000|2022-02-10 16:14:30|1189.52|1178.72|1188.55|1177.75|1189.52|1178.72|1188.49|1177.69|5
1644509680000|2022-02-10 16:14:40|1188.57|1177.77|1188.6|1177.8|1188.6|1177.8|1188.4|1177.6|3
1644509690000|2022-02-10 16:14:50|1188.51|1177.71|1186.4|1175.6|1188.51|1177.71|1186.4|1175.6|9
1644509700000|2022-02-10 16:15:00|1186.6|1175.8|1184.76|1173.96|1186.6|1175.8|1184.76|1173.96|7
1644509710000|2022-02-10 16:15:10|1185.17|1174.37|1183.9|1173.1|1185.18|1174.38|1183.9|1173.1|11
1644509720000|2022-02-10 16:15:20|1182.9|1172.1|1184.27|1173.47|1184.3|1173.5|1182.83|1172.03|13
1644509730000|2022-02-10 16:15:30|1184.51|1173.71|1185.12|1174.32|1185.4|1174.6|1184.02|1173.22|13
1644509740000|2022-02-10 16:15:40|1185.65|1174.85|1185.7|1174.9|1185.7|1174.9|1184.9|1174.1|7
1644509750000|2022-02-10 16:15:50|1185.53|1174.73|1185.6|1174.8|1185.6|1174.8|1185.53|1174.73|2
1644509760000|2022-02-10 16:16:00|1185.5|1174.7|1185.22|1174.42|1185.9|1175.1|1184.9|1174.1|11
1644509770000|2022-02-10 16:16:10|1184.9|1174.1|1184.53|1173.73|1185.12|1174.32|1184.53|1173.73|5
1644509780000|2022-02-10 16:16:20|1184.26|1173.46|1185.34|1174.54|1185.34|1174.54|1184.26|1173.46|11
1644509790000|2022-02-10 16:16:30|1185.84|1175.04|1186.22|1175.42|1186.55|1175.75|1185.64|1174.84|7
1644509800000|2022-02-10 16:16:40|1186.7|1175.9|1188.03|1177.23|1188.4|1177.6|1186.7|1175.9|9
1644509810000|2022-02-10 16:16:50|1188.12|1177.32|1188.4|1177.6|1188.8|1178|1188.05|1177.25|9
1644509820000|2022-02-10 16:17:00|1187.9|1177.1|1187.78|1176.98|1187.9|1177.1|1187.78|1176.98|2
1644509830000|2022-02-10 16:17:10|1187.75|1176.95|1187.4|1176.6|1188.12|1177.32|1187.4|1176.6|7
1644509840000|2022-02-10 16:17:20|1187.52|1176.72|1187.63|1176.83|1187.95|1177.15|1186.9|1176.1|9
1644509850000|2022-02-10 16:17:30|1187.65|1176.85|1187.47|1176.67|1187.65|1176.85|1187.06|1176.26|5
1644509870000|2022-02-10 16:17:50|1187.06|1176.26|1187.06|1176.26|1187.56|1176.76|1187.06|1176.26|8
1644509880000|2022-02-10 16:18:00|1187.9|1177.1|1187.75|1176.95|1188.04|1177.24|1187.75|1176.95|5
1644509890000|2022-02-10 16:18:10|1188.25|1177.45|1187.9|1177.1|1188.4|1177.6|1187.22|1176.42|12
1644509900000|2022-02-10 16:18:20|1187.72|1176.92|1187.29|1176.49|1187.72|1176.92|1187|1176.2|9
1644509910000|2022-02-10 16:18:30|1187.4|1176.6|1187.14|1176.34|1187.4|1176.6|1186.74|1175.94|9
1644509930000|2022-02-10 16:18:50|1187.29|1176.49|1187.29|1176.49|1187.29|1176.49|1187.29|1176.49|1
1644509940000|2022-02-10 16:19:00|1187.44|1176.64|1187.42|1176.62|1188.09|1177.29|1187.15|1176.35|6
1644509950000|2022-02-10 16:19:10|1187.4|1176.6|1187.15|1176.35|1187.42|1176.62|1186.55|1175.75|8
1644509960000|2022-02-10 16:19:20|1187.34|1176.54|1188.09|1177.29|1188.09|1177.29|1187.05|1176.25|4
1644509970000|2022-02-10 16:19:30|1188.11|1177.31|1188.24|1177.44|1188.45|1177.65|1188.11|1177.31|6
1644509980000|2022-02-10 16:19:40|1188.19|1177.39|1188.55|1177.75|1188.55|1177.75|1188.19|1177.39|2
1644509990000|2022-02-10 16:19:50|1188.19|1177.39|1188.19|1177.39|1188.4|1177.6|1188.19|1177.39|3
1644510000000|2022-02-10 16:20:00|1188.15|1177.35|1188.12|1177.32|1188.4|1177.6|1187.88|1177.08|8
1644510010000|2022-02-10 16:20:10|1188.4|1177.6|1188.9|1178.1|1188.9|1178.1|1187.9|1177.1|7
1644510020000|2022-02-10 16:20:20|1189.4|1178.6|1190.12|1179.32|1190.33|1179.53|1189.15|1178.35|17
1644510030000|2022-02-10 16:20:30|1190.33|1179.53|1190.34|1179.54|1190.65|1179.85|1189.83|1179.03|11
1644510040000|2022-02-10 16:20:40|1190.55|1179.75|1189.87|1179.07|1190.65|1179.85|1189.87|1179.07|9
1644510050000|2022-02-10 16:20:50|1189.5|1178.7|1189.65|1178.85|1189.9|1179.1|1189.5|1178.7|3
1644510060000|2022-02-10 16:21:00|1188.89|1178.09|1188.9|1178.1|1188.9|1178.1|1188.65|1177.85|3
1644510070000|2022-02-10 16:21:10|1187.91|1177.11|1188.22|1177.42|1188.41|1177.61|1187.7|1176.9|7
1644510080000|2022-02-10 16:21:20|1187.9|1177.1|1188.31|1177.51|1188.4|1177.6|1187.9|1177.1|5
1644510090000|2022-02-10 16:21:30|1187.9|1177.1|1188.47|1177.67|1188.65|1177.85|1187.9|1177.1|6
1644510100000|2022-02-10 16:21:40|1188.05|1177.25|1188.74|1177.94|1188.74|1177.94|1188.05|1177.25|7
1644510110000|2022-02-10 16:21:50|1188.69|1177.89|1188.4|1177.6|1188.8|1178|1187.9|1177.1|4
1644510120000|2022-02-10 16:22:00|1188.39|1177.59|1188.45|1177.65|1188.55|1177.75|1188.05|1177.25|7
1644510130000|2022-02-10 16:22:10|1188.05|1177.25|1187.76|1176.96|1188.05|1177.25|1187.76|1176.96|2
1644510140000|2022-02-10 16:22:20|1187.4|1176.6|1187.19|1176.39|1187.4|1176.6|1187.1|1176.3|7
1644510150000|2022-02-10 16:22:30|1187.48|1176.68|1187.8|1177|1188.13|1177.33|1187.48|1176.68|11
1644510160000|2022-02-10 16:22:40|1187.67|1176.87|1187.67|1176.87|1187.67|1176.87|1187.67|1176.87|1
1644510170000|2022-02-10 16:22:50|1187.78|1176.98|1187.63|1176.83|1188.19|1177.39|1187.4|1176.6|11
1644510180000|2022-02-10 16:23:00|1187.12|1176.32|1187.57|1176.77|1188.13|1177.33|1187.12|1176.32|9
1644510190000|2022-02-10 16:23:10|1187.9|1177.1|1188.15|1177.35|1188.17|1177.37|1187.57|1176.77|12
1644510200000|2022-02-10 16:23:20|1187.9|1177.1|1188.09|1177.29|1188.19|1177.39|1187.65|1176.85|7
1644510210000|2022-02-10 16:23:30|1187.9|1177.1|1188.19|1177.39|1188.19|1177.39|1187.65|1176.85|8
1644510220000|2022-02-10 16:23:40|1187.98|1177.18|1187.69|1176.89|1188.19|1177.39|1187.69|1176.89|5
1644510230000|2022-02-10 16:23:50|1187.65|1176.85|1187.69|1176.89|1187.69|1176.89|1187.65|1176.85|2
1644510240000|2022-02-10 16:24:00|1188.2|1177.4|1189.67|1178.87|1190.15|1179.35|1187.9|1177.1|15
1644510250000|2022-02-10 16:24:10|1189.82|1179.02|1191.9|1181.1|1191.9|1181.1|1189.63|1178.83|13
1644510260000|2022-02-10 16:24:20|1193.4|1182.6|1193.32|1182.52|1193.4|1182.6|1192.69|1181.89|13
1644510270000|2022-02-10 16:24:30|1193.65|1182.85|1194.58|1183.78|1194.62|1183.82|1193.57|1182.77|9
1644510280000|2022-02-10 16:24:40|1194.55|1183.75|1194.5|1183.7|1194.58|1183.78|1194.42|1183.62|6
1644510290000|2022-02-10 16:24:50|1194.08|1183.28|1193.9|1183.1|1194.27|1183.47|1193.6|1182.8|12
1644510300000|2022-02-10 16:25:00|1193.64|1182.84|1194.81|1184.01|1194.9|1184.1|1193.64|1182.84|9
1644510310000|2022-02-10 16:25:10|1194.72|1183.92|1193.4|1182.6|1194.72|1183.92|1193.4|1182.6|8
1644510320000|2022-02-10 16:25:20|1192.83|1182.03|1193.35|1182.55|1193.45|1182.65|1192.71|1181.91|9
1644510330000|2022-02-10 16:25:30|1193.37|1182.57|1194.33|1183.53|1194.42|1183.62|1192.9|1182.1|11
1644510340000|2022-02-10 16:25:40|1194.32|1183.52|1194.52|1183.72|1194.6|1183.8|1193.9|1183.1|8
1644510350000|2022-02-10 16:25:50|1194.1|1183.3|1194.35|1183.55|1194.52|1183.72|1193.86|1183.06|8
1644510360000|2022-02-10 16:26:00|1194.65|1183.85|1194.5|1183.7|1194.65|1183.85|1194.5|1183.7|2
1644510370000|2022-02-10 16:26:10|1194.55|1183.75|1194.86|1184.06|1194.9|1184.1|1194.55|1183.75|6
1644510380000|2022-02-10 16:26:20|1194.79|1183.99|1194.9|1184.1|1194.9|1184.1|1194.73|1183.93|8
1644510390000|2022-02-10 16:26:30|1195.21|1184.41|1194.76|1183.96|1195.46|1184.66|1194.76|1183.96|9
1644510400000|2022-02-10 16:26:40|1195.28|1184.48|1195.28|1184.48|1195.4|1184.6|1195.28|1184.48|5
1644510410000|2022-02-10 16:26:50|1194.9|1184.1|1194.8|1184|1195.4|1184.6|1194.8|1184|8
1644510420000|2022-02-10 16:27:00|1194.7|1183.9|1194.4|1183.6|1194.77|1183.97|1194.4|1183.6|5
1644510430000|2022-02-10 16:27:10|1194.18|1183.38|1194.4|1183.6|1194.65|1183.85|1194.18|1183.38|7
1644510440000|2022-02-10 16:27:20|1194.34|1183.54|1195.28|1184.48|1195.7|1184.9|1194.34|1183.54|8
1644510450000|2022-02-10 16:27:30|1194.96|1184.16|1195.15|1184.35|1195.5|1184.7|1194.96|1184.16|4
1644510460000|2022-02-10 16:27:40|1195.42|1184.62|1195.8|1185|1195.8|1185|1195.15|1184.35|5
1644510470000|2022-02-10 16:27:50|1195.68|1184.88|1195.62|1184.82|1196.15|1185.35|1195.51|1184.71|14
1644510480000|2022-02-10 16:28:00|1195.77|1184.97|1196.43|1185.63|1196.94|1186.14|1195.48|1184.68|12
1644510490000|2022-02-10 16:28:10|1196.35|1185.55|1195.63|1184.83|1196.35|1185.55|1195.57|1184.77|10
1644510500000|2022-02-10 16:28:20|1195.7|1184.9|1195.28|1184.48|1195.7|1184.9|1195.28|1184.48|6
1644510510000|2022-02-10 16:28:30|1195.42|1184.62|1197.19|1186.39|1197.6|1186.8|1195.42|1184.62|13
1644510520000|2022-02-10 16:28:40|1197.49|1186.69|1197.4|1186.6|1198.11|1187.31|1197.4|1186.6|10
1644510530000|2022-02-10 16:28:50|1196.99|1186.19|1196.9|1186.1|1196.99|1186.19|1196.9|1186.1|2
1644510540000|2022-02-10 16:29:00|1196.5|1185.7|1195.9|1185.1|1196.5|1185.7|1195.5|1184.7|14
1644510550000|2022-02-10 16:29:10|1194.95|1184.15|1194.19|1183.39|1194.95|1184.15|1193.79|1182.99|14
1644510560000|2022-02-10 16:29:20|1194.5|1183.7|1193.74|1182.94|1194.5|1183.7|1193.74|1182.94|6
1644510570000|2022-02-10 16:29:30|1193.95|1183.15|1194.9|1184.1|1194.9|1184.1|1193.74|1182.94|12
1644510580000|2022-02-10 16:29:40|1195.12|1184.32|1195.5|1184.7|1195.5|1184.7|1194.9|1184.1|5
1644510590000|2022-02-10 16:29:50|1195.32|1184.52|1195.22|1184.42|1195.6|1184.8|1195.1|1184.3|7
1644510600000|2022-02-10 16:30:00|1195.4|1184.6|1194.32|1183.52|1195.4|1184.6|1193.9|1183.1|13
1644510610000|2022-02-10 16:30:10|1194.05|1183.25|1193.8|1183|1194.9|1184.1|1193.8|1183|10
1644510620000|2022-02-10 16:30:20|1194.3|1183.5|1194.4|1183.6|1194.4|1183.6|1194.18|1183.38|4
1644510630000|2022-02-10 16:30:30|1193.9|1183.1|1193.68|1182.88|1194.4|1183.6|1193.67|1182.87|8
1644510640000|2022-02-10 16:30:40|1194.18|1183.38|1193.67|1182.87|1194.18|1183.38|1193.67|1182.87|3
1644510650000|2022-02-10 16:30:50|1193.68|1182.88|1193.01|1182.21|1193.68|1182.88|1192.9|1182.1|6
1644510660000|2022-02-10 16:31:00|1193|1182.2|1193.49|1182.69|1193.68|1182.88|1193|1182.2|11
1644510670000|2022-02-10 16:31:10|1193.37|1182.57|1193.57|1182.77|1194.12|1183.32|1193.05|1182.25|7
1644510680000|2022-02-10 16:31:20|1193.7|1182.9|1193.59|1182.79|1193.75|1182.95|1193.59|1182.79|6
1644510690000|2022-02-10 16:31:30|1193.68|1182.88|1194.3|1183.5|1194.45|1183.65|1193.68|1182.88|6
1644510700000|2022-02-10 16:31:40|1194.39|1183.59|1194.3|1183.5|1194.55|1183.75|1194.3|1183.5|3
1644510710000|2022-02-10 16:31:50|1193.9|1183.1|1194.19|1183.39|1194.4|1183.6|1193.9|1183.1|6
1644510720000|2022-02-10 16:32:00|1193.9|1183.1|1193.84|1183.04|1193.9|1183.1|1193|1182.2|6
1644510730000|2022-02-10 16:32:10|1194.12|1183.32|1195.12|1184.32|1195.4|1184.6|1194.12|1183.32|9
1644510740000|2022-02-10 16:32:20|1195.22|1184.42|1195.65|1184.85|1196.27|1185.47|1195.22|1184.42|5
1644510750000|2022-02-10 16:32:30|1195.49|1184.69|1195.32|1184.52|1195.65|1184.85|1195.32|1184.52|5
1644510760000|2022-02-10 16:32:40|1194.9|1184.1|1196.79|1185.99|1196.79|1185.99|1194.9|1184.1|7
1644510770000|2022-02-10 16:32:50|1196.7|1185.9|1196.4|1185.6|1196.9|1186.1|1196.4|1185.6|5
1644510780000|2022-02-10 16:33:00|1196.34|1185.54|1196.9|1186.1|1196.9|1186.1|1196.34|1185.54|3
1644510790000|2022-02-10 16:33:10|1196.7|1185.9|1197.28|1186.48|1197.28|1186.48|1196.7|1185.9|7
1644510800000|2022-02-10 16:33:20|1197.63|1186.83|1196.9|1186.1|1198.25|1187.45|1196.88|1186.08|7
1644510810000|2022-02-10 16:33:30|1196.6|1185.8|1196.9|1186.1|1196.9|1186.1|1196.6|1185.8|2
1644510820000|2022-02-10 16:33:40|1196.71|1185.91|1196.71|1185.91|1196.71|1185.91|1196.71|1185.91|1
1644510830000|2022-02-10 16:33:50|1196.82|1186.02|1196.6|1185.8|1196.9|1186.1|1196.6|1185.8|5
1644510850000|2022-02-10 16:34:10|1196.55|1185.75|1196.47|1185.67|1196.55|1185.75|1196.47|1185.67|4
1644510860000|2022-02-10 16:34:20|1196.55|1185.75|1196.65|1185.85|1196.65|1185.85|1196.47|1185.67|3
1644510880000|2022-02-10 16:34:40|1196.44|1185.64|1196.1|1185.3|1196.6|1185.8|1196.1|1185.3|7
1644510890000|2022-02-10 16:34:50|1196.3|1185.5|1197.15|1186.35|1197.4|1186.6|1196.3|1185.5|8
1644510900000|2022-02-10 16:35:00|1197.17|1186.37|1194.17|1183.37|1197.35|1186.55|1194.17|1183.37|14
1644510910000|2022-02-10 16:35:10|1194.08|1183.28|1193.29|1182.49|1194.08|1183.28|1192.4|1181.6|14
1644510920000|2022-02-10 16:35:20|1193.28|1182.48|1191.19|1180.39|1193.65|1182.85|1190.4|1179.6|16
1644510930000|2022-02-10 16:35:30|1190.9|1180.1|1192.82|1182.02|1193.12|1182.32|1190.9|1180.1|14
1644510940000|2022-02-10 16:35:40|1193.32|1182.52|1192.12|1181.32|1193.4|1182.6|1191.68|1180.88|10
1644510950000|2022-02-10 16:35:50|1192.21|1181.41|1192.15|1181.35|1192.3|1181.5|1192.15|1181.35|3
1644510960000|2022-02-10 16:36:00|1191.9|1181.1|1192.49|1181.69|1192.7|1181.9|1191.9|1181.1|8
1644510970000|2022-02-10 16:36:10|1192.4|1181.6|1191.57|1180.77|1192.4|1181.6|1191.57|1180.77|3
1644510980000|2022-02-10 16:36:20|1191.65|1180.85|1191.4|1180.6|1191.65|1180.85|1191.4|1180.6|3
1644510990000|2022-02-10 16:36:30|1190.77|1179.97|1191.12|1180.32|1191.12|1180.32|1190.77|1179.97|8
1644511000000|2022-02-10 16:36:40|1191.15|1180.35|1190.4|1179.6|1191.15|1180.35|1190.4|1179.6|3
1644511010000|2022-02-10 16:36:50|1189.85|1179.05|1189.56|1178.76|1189.85|1179.05|1189.55|1178.75|5
1644511020000|2022-02-10 16:37:00|1189.52|1178.72|1189.06|1178.26|1189.52|1178.72|1188.75|1177.95|8
1644511030000|2022-02-10 16:37:10|1189.22|1178.42|1188.9|1178.1|1189.22|1178.42|1188.71|1177.91|5
1644511040000|2022-02-10 16:37:20|1188.52|1177.72|1188.52|1177.72|1188.52|1177.72|1188.52|1177.72|1
1644511050000|2022-02-10 16:37:30|1188.69|1177.89|1189.48|1178.68|1189.48|1178.68|1188.39|1177.59|9
1644511060000|2022-02-10 16:37:40|1189.06|1178.26|1188.65|1177.85|1189.56|1178.76|1188.65|1177.85|7
1644511070000|2022-02-10 16:37:50|1188.72|1177.92|1189.62|1178.82|1189.9|1179.1|1188.72|1177.92|13
1644511080000|2022-02-10 16:38:00|1189.56|1178.76|1189.31|1178.51|1189.56|1178.76|1188.9|1178.1|6
1644511090000|2022-02-10 16:38:10|1189.06|1178.26|1189.46|1178.66|1189.64|1178.84|1189.06|1178.26|6
1644511100000|2022-02-10 16:38:20|1189.06|1178.26|1188.9|1178.1|1189.4|1178.6|1188.9|1178.1|4
1644511110000|2022-02-10 16:38:30|1188.46|1177.66|1188.9|1178.1|1188.9|1178.1|1188.46|1177.66|3
1644511120000|2022-02-10 16:38:40|1188.76|1177.96|1188.05|1177.25|1188.76|1177.96|1187.85|1177.05|6
1644511130000|2022-02-10 16:38:50|1187.8|1177|1188.7|1177.9|1188.7|1177.9|1187.8|1177|7
1644511140000|2022-02-10 16:39:00|1188.6|1177.8|1188.91|1178.11|1188.91|1178.11|1188.6|1177.8|2
1644511150000|2022-02-10 16:39:10|1188.56|1177.76|1188.91|1178.11|1188.91|1178.11|1188.56|1177.76|2
1644511160000|2022-02-10 16:39:20|1189.05|1178.25|1189.05|1178.25|1189.05|1178.25|1189.05|1178.25|1
1644511180000|2022-02-10 16:39:40|1188.65|1177.85|1188.91|1178.11|1188.91|1178.11|1188.65|1177.85|3
1644511200000|2022-02-10 16:40:00|1189.13|1178.33|1189.9|1179.1|1189.9|1179.1|1188.91|1178.11|6
1644511210000|2022-02-10 16:40:10|1190.15|1179.35|1190.19|1179.39|1190.19|1179.39|1189.9|1179.1|4
1644511230000|2022-02-10 16:40:30|1190.4|1179.6|1190.5|1179.7|1190.5|1179.7|1190.4|1179.6|4
1644511240000|2022-02-10 16:40:40|1190.25|1179.45|1190.09|1179.29|1190.25|1179.45|1190.09|1179.29|3
1644511250000|2022-02-10 16:40:50|1189.59|1178.79|1189.59|1178.79|1189.59|1178.79|1189.55|1178.75|4
1644511260000|2022-02-10 16:41:00|1189.75|1178.95|1189.09|1178.29|1189.75|1178.95|1189|1178.2|8
1644511270000|2022-02-10 16:41:10|1189.9|1179.1|1189.9|1179.1|1189.9|1179.1|1189.9|1179.1|1
1644511280000|2022-02-10 16:41:20|1189.96|1179.16|1189.9|1179.1|1189.96|1179.16|1189.9|1179.1|2
1644511290000|2022-02-10 16:41:30|1190.3|1179.5|1190.32|1179.52|1190.37|1179.57|1190.3|1179.5|4
1644511300000|2022-02-10 16:41:40|1190.37|1179.57|1190.19|1179.39|1190.37|1179.57|1190.19|1179.39|3
1644511310000|2022-02-10 16:41:50|1189.9|1179.1|1189.81|1179.01|1189.9|1179.1|1189.74|1178.94|6
1644511320000|2022-02-10 16:42:00|1189.75|1178.95|1189.75|1178.95|1189.9|1179.1|1189.4|1178.6|6
1644511330000|2022-02-10 16:42:10|1189.65|1178.85|1189.67|1178.87|1189.67|1178.87|1189.42|1178.62|4
1644511340000|2022-02-10 16:42:20|1189.19|1178.39|1189.19|1178.39|1189.19|1178.39|1189.19|1178.39|1
1644511350000|2022-02-10 16:42:30|1188.9|1178.1|1189.33|1178.53|1189.36|1178.56|1188.9|1178.1|4
1644511360000|2022-02-10 16:42:40|1189.58|1178.78|1189.36|1178.56|1189.58|1178.78|1189.33|1178.53|3
1644511370000|2022-02-10 16:42:50|1189.3|1178.5|1189.47|1178.67|1189.47|1178.67|1189.3|1178.5|2
1644511380000|2022-02-10 16:43:00|1189.34|1178.54|1189.05|1178.25|1189.34|1178.54|1189.05|1178.25|4
1644511390000|2022-02-10 16:43:10|1189|1178.2|1189.5|1178.7|1189.5|1178.7|1189|1178.2|2
1644511400000|2022-02-10 16:43:20|1189.6|1178.8|1189.51|1178.71|1189.6|1178.8|1189.51|1178.71|2
1644511410000|2022-02-10 16:43:30|1189.3|1178.5|1189.3|1178.5|1189.3|1178.5|1189.3|1178.5|1
1644511420000|2022-02-10 16:43:40|1189.51|1178.71|1189.33|1178.53|1189.51|1178.71|1189.33|1178.53|2
1644511430000|2022-02-10 16:43:50|1189.15|1178.35|1187.9|1177.1|1189.15|1178.35|1187.82|1177.02|8
1644511440000|2022-02-10 16:44:00|1188.3|1177.5|1188.6|1177.8|1188.6|1177.8|1187.8|1177|12
1644511450000|2022-02-10 16:44:10|1188.4|1177.6|1188.44|1177.64|1188.44|1177.64|1187.9|1177.1|10
1644511460000|2022-02-10 16:44:20|1188.69|1177.89|1188.8|1178|1188.9|1178.1|1188.4|1177.6|8
1644511470000|2022-02-10 16:44:30|1188.4|1177.6|1188.8|1178|1188.8|1178|1188.4|1177.6|3
1644511480000|2022-02-10 16:44:40|1188.4|1177.6|1189.44|1178.64|1189.65|1178.85|1188.4|1177.6|7
1644511490000|2022-02-10 16:44:50|1189.15|1178.35|1190.16|1179.36|1190.25|1179.45|1189.15|1178.35|8
1644511500000|2022-02-10 16:45:00|1190.15|1179.35|1189.9|1179.1|1190.17|1179.37|1189.9|1179.1|4
1644511510000|2022-02-10 16:45:10|1189.66|1178.86|1190.14|1179.34|1190.45|1179.65|1189.6|1178.8|4
1644511520000|2022-02-10 16:45:20|1190.45|1179.65|1190.57|1179.77|1190.78|1179.98|1190.18|1179.38|6
1644511530000|2022-02-10 16:45:30|1190.69|1179.89|1190.8|1180|1190.8|1180|1190.69|1179.89|3
1644511540000|2022-02-10 16:45:40|1190.56|1179.76|1190.69|1179.89|1190.69|1179.89|1190.05|1179.25|5
1644511550000|2022-02-10 16:45:50|1190.83|1180.03|1191.31|1180.51|1191.31|1180.51|1190.83|1180.03|6
1644511560000|2022-02-10 16:46:00|1191.09|1180.29|1191.79|1180.99|1191.85|1181.05|1191.09|1180.29|7
1644511570000|2022-02-10 16:46:10|1191.64|1180.84|1191.79|1180.99|1191.79|1180.99|1191.56|1180.76|5
1644511580000|2022-02-10 16:46:20|1191.4|1180.6|1191.79|1180.99|1192.12|1181.32|1191.39|1180.59|7
1644511590000|2022-02-10 16:46:30|1191.76|1180.96|1191.9|1181.1|1191.98|1181.18|1191.7|1180.9|8
1644511600000|2022-02-10 16:46:40|1191.79|1180.99|1190.9|1180.1|1191.79|1180.99|1190.9|1180.1|5
1644511610000|2022-02-10 16:46:50|1190.83|1180.03|1190.9|1180.1|1191.79|1180.99|1190.83|1180.03|10
1644511630000|2022-02-10 16:47:10|1190.52|1179.72|1191.54|1180.74|1191.6|1180.8|1190.52|1179.72|6
1644511640000|2022-02-10 16:47:20|1191.29|1180.49|1191.74|1180.94|1191.87|1181.07|1191.24|1180.44|6
1644511650000|2022-02-10 16:47:30|1191.58|1180.78|1190.9|1180.1|1191.74|1180.94|1190.9|1180.1|7
1644511660000|2022-02-10 16:47:40|1191.32|1180.52|1190.73|1179.93|1191.32|1180.52|1190.73|1179.93|3
1644511670000|2022-02-10 16:47:50|1190.31|1179.51|1191.61|1180.81|1191.82|1181.02|1190.31|1179.51|9
1644511680000|2022-02-10 16:48:00|1191.69|1180.89|1191.73|1180.93|1191.73|1180.93|1191.69|1180.89|2
1644511690000|2022-02-10 16:48:10|1191.9|1181.1|1190.9|1180.1|1191.9|1181.1|1190.9|1180.1|4
1644511700000|2022-02-10 16:48:20|1190.85|1180.05|1190.9|1180.1|1190.9|1180.1|1190.85|1180.05|2
1644511720000|2022-02-10 16:48:40|1190.4|1179.6|1189.51|1178.71|1190.4|1179.6|1189.51|1178.71|4
1644511730000|2022-02-10 16:48:50|1189.7|1178.9|1189.7|1178.9|1189.7|1178.9|1189.7|1178.9|1
1644511740000|2022-02-10 16:49:00|1189.51|1178.71|1189.66|1178.86|1190.16|1179.36|1189.51|1178.71|5
1644511750000|2022-02-10 16:49:10|1189.5|1178.7|1189.32|1178.52|1189.6|1178.8|1189.32|1178.52|5
1644511760000|2022-02-10 16:49:20|1189.48|1178.68|1189.48|1178.68|1189.66|1178.86|1189.48|1178.68|3
1644511770000|2022-02-10 16:49:30|1189.57|1178.77|1189.15|1178.35|1189.57|1178.77|1189.15|1178.35|2
1644511780000|2022-02-10 16:49:40|1189.16|1178.36|1189.75|1178.95|1190.28|1179.48|1189.16|1178.36|8
1644511790000|2022-02-10 16:49:50|1189.66|1178.86|1189.66|1178.86|1189.66|1178.86|1189.66|1178.86|1
1644511800000|2022-02-10 16:50:00|1189.52|1178.72|1190.4|1179.6|1190.4|1179.6|1189.52|1178.72|7
1644511810000|2022-02-10 16:50:10|1190.53|1179.73|1190.25|1179.45|1190.53|1179.73|1190.03|1179.23|3
1644511820000|2022-02-10 16:50:20|1191.08|1180.28|1192.05|1181.25|1192.05|1181.25|1190.53|1179.73|11
1644511830000|2022-02-10 16:50:30|1191.95|1181.15|1191.95|1181.15|1191.95|1181.15|1191.95|1181.15|1
1644511840000|2022-02-10 16:50:40|1192.05|1181.25|1191.81|1181.01|1192.05|1181.25|1191.73|1180.93|4
1644511850000|2022-02-10 16:50:50|1191.66|1180.86|1191.73|1180.93|1191.73|1180.93|1191.66|1180.86|2
1644511860000|2022-02-10 16:51:00|1191.64|1180.84|1190.9|1180.1|1191.65|1180.85|1190.9|1180.1|5
1644511870000|2022-02-10 16:51:10|1190.71|1179.91|1190.85|1180.05|1190.85|1180.05|1190.71|1179.91|2
1644511880000|2022-02-10 16:51:20|1190.9|1180.1|1191.48|1180.68|1191.48|1180.68|1190.9|1180.1|3
1644511890000|2022-02-10 16:51:30|1191.65|1180.85|1192.14|1181.34|1192.5|1181.7|1191.23|1180.43|10
1644511900000|2022-02-10 16:51:40|1192.09|1181.29|1191.9|1181.1|1192.09|1181.29|1191.82|1181.02|4
1644511910000|2022-02-10 16:51:50|1191.81|1181.01|1191.81|1181.01|1191.81|1181.01|1191.81|1181.01|1
1644511920000|2022-02-10 16:52:00|1191.9|1181.1|1192.83|1182.03|1192.83|1182.03|1191.9|1181.1|3
1644511930000|2022-02-10 16:52:10|1192.24|1181.44|1192.33|1181.53|1192.33|1181.53|1191.99|1181.19|3
1644511940000|2022-02-10 16:52:20|1192.87|1182.07|1192.75|1181.95|1192.87|1182.07|1191.9|1181.1|8
1644511950000|2022-02-10 16:52:30|1192.83|1182.03|1191.9|1181.1|1192.83|1182.03|1191.9|1181.1|6
1644511970000|2022-02-10 16:52:50|1191.72|1180.92|1191.82|1181.02|1191.82|1181.02|1191.72|1180.92|2
1644511980000|2022-02-10 16:53:00|1191.4|1180.6|1192.4|1181.6|1192.4|1181.6|1191.4|1180.6|4
1644511990000|2022-02-10 16:53:10|1191.9|1181.1|1191.15|1180.35|1191.9|1181.1|1191.15|1180.35|6
1644512000000|2022-02-10 16:53:20|1191.83|1181.03|1192.33|1181.53|1192.33|1181.53|1191.83|1181.03|9
1644512010000|2022-02-10 16:53:30|1191.9|1181.1|1191.9|1181.1|1192.33|1181.53|1191.9|1181.1|3
1644512020000|2022-02-10 16:53:40|1191.79|1180.99|1191.4|1180.6|1191.9|1181.1|1191.4|1180.6|6
1644512030000|2022-02-10 16:53:50|1190.9|1180.1|1191.09|1180.29|1191.25|1180.45|1190.72|1179.92|15
1644512040000|2022-02-10 16:54:00|1191.19|1180.39|1191.19|1180.39|1191.55|1180.75|1191.19|1180.39|3
1644512050000|2022-02-10 16:54:10|1191.55|1180.75|1191.19|1180.39|1191.55|1180.75|1191.19|1180.39|2
1644512060000|2022-02-10 16:54:20|1191.3|1180.5|1191.26|1180.46|1191.3|1180.5|1190.76|1179.96|6
1644512070000|2022-02-10 16:54:30|1190.76|1179.96|1191.12|1180.32|1191.3|1180.5|1190.76|1179.96|6
1644512080000|2022-02-10 16:54:40|1190.9|1180.1|1190.76|1179.96|1191.26|1180.46|1190.76|1179.96|4
1644512090000|2022-02-10 16:54:50|1191.26|1180.46|1190.7|1179.9|1191.26|1180.46|1190.7|1179.9|8
1644512100000|2022-02-10 16:55:00|1190.73|1179.93|1191.12|1180.32|1191.26|1180.46|1190.4|1179.6|8
1644512110000|2022-02-10 16:55:10|1191.36|1180.56|1191.3|1180.5|1191.36|1180.56|1191.3|1180.5|2
1644512120000|2022-02-10 16:55:20|1191.21|1180.41|1191.65|1180.85|1191.75|1180.95|1191.19|1180.39|4
1644512130000|2022-02-10 16:55:30|1191.7|1180.9|1191.7|1180.9|1191.7|1180.9|1191.7|1180.9|1
1644512140000|2022-02-10 16:55:40|1191.73|1180.93|1191.8|1181|1191.8|1181|1191.73|1180.93|2
1644512150000|2022-02-10 16:55:50|1191.3|1180.5|1190.9|1180.1|1191.4|1180.6|1190.88|1180.08|6
1644512160000|2022-02-10 16:56:00|1191.4|1180.6|1191.12|1180.32|1191.4|1180.6|1191.12|1180.32|3
1644512170000|2022-02-10 16:56:10|1190.9|1180.1|1194.18|1183.38|1194.22|1183.42|1190.9|1180.1|12
1644512180000|2022-02-10 16:56:20|1193.86|1183.06|1194.77|1183.97|1194.89|1184.09|1193.86|1183.06|8
1644512190000|2022-02-10 16:56:30|1194.68|1183.88|1194.22|1183.42|1194.68|1183.88|1194.22|1183.42|10
1644512200000|2022-02-10 16:56:40|1193.9|1183.1|1194.32|1183.52|1194.45|1183.65|1193.9|1183.1|5
1644512210000|2022-02-10 16:56:50|1194.22|1183.42|1193.82|1183.02|1194.45|1183.65|1193.82|1183.02|5
1644512220000|2022-02-10 16:57:00|1193.94|1183.14|1193.72|1182.92|1193.94|1183.14|1193.4|1182.6|9
1644512230000|2022-02-10 16:57:10|1193.75|1182.95|1193.82|1183.02|1193.82|1183.02|1193.75|1182.95|2
1644512240000|2022-02-10 16:57:20|1193.78|1182.98|1194.27|1183.47|1194.27|1183.47|1193.78|1182.98|7
1644512250000|2022-02-10 16:57:30|1194|1183.2|1193.9|1183.1|1194.61|1183.81|1193.9|1183.1|10
1644512260000|2022-02-10 16:57:40|1193.85|1183.05|1193.9|1183.1|1193.9|1183.1|1193.85|1183.05|2
1644512300000|2022-02-10 16:58:20|1193.82|1183.02|1193.82|1183.02|1193.82|1183.02|1193.82|1183.02|1
1644512310000|2022-02-10 16:58:30|1193.4|1182.6|1192.9|1182.1|1193.4|1182.6|1192.9|1182.1|2
1644512320000|2022-02-10 16:58:40|1192.71|1181.91|1193.09|1182.29|1193.17|1182.37|1192.6|1181.8|5
1644512330000|2022-02-10 16:58:50|1193.06|1182.26|1193.5|1182.7|1193.6|1182.8|1193.06|1182.26|5
1644512340000|2022-02-10 16:59:00|1193.65|1182.85|1193.65|1182.85|1193.65|1182.85|1193.65|1182.85|1
1644512350000|2022-02-10 16:59:10|1193.8|1183|1193.9|1183.1|1193.9|1183.1|1193.8|1183|2
1644512360000|2022-02-10 16:59:20|1193.67|1182.87|1193.67|1182.87|1193.67|1182.87|1193.27|1182.47|10
1644512370000|2022-02-10 16:59:30|1193.9|1183.1|1193.67|1182.87|1193.9|1183.1|1193.62|1182.82|7
1644512390000|2022-02-10 16:59:50|1193.66|1182.86|1193.57|1182.77|1193.66|1182.86|1193.57|1182.77|2
1644512400000|2022-02-10 17:00:00|1193.17|1182.37|1193.67|1182.87|1193.67|1182.87|1193.17|1182.37|5
1644512420000|2022-02-10 17:00:20|1193.7|1182.9|1193.67|1182.87|1193.7|1182.9|1193.67|1182.87|2
1644512430000|2022-02-10 17:00:30|1193.62|1182.82|1193.66|1182.86|1193.67|1182.87|1193.55|1182.75|4
1644512440000|2022-02-10 17:00:40|1193.67|1182.87|1193.67|1182.87|1193.67|1182.87|1193.67|1182.87|1
1644512450000|2022-02-10 17:00:50|1193.8|1183|1194.17|1183.37|1194.17|1183.37|1193.67|1182.87|4
1644512460000|2022-02-10 17:01:00|1194.14|1183.34|1194|1183.2|1194.51|1183.71|1193.9|1183.1|9
1644512470000|2022-02-10 17:01:10|1193.86|1183.06|1193.85|1183.05|1193.86|1183.06|1193.85|1183.05|2
1644512480000|2022-02-10 17:01:20|1193.75|1182.95|1193.9|1183.1|1193.9|1183.1|1193.75|1182.95|2
1644512500000|2022-02-10 17:01:40|1194.41|1183.61|1194.67|1183.87|1195.3|1184.5|1194.05|1183.25|9
1644512510000|2022-02-10 17:01:50|1194.69|1183.89|1194.41|1183.61|1194.69|1183.89|1194.41|1183.61|3
1644512520000|2022-02-10 17:02:00|1194.44|1183.64|1194.6|1183.8|1195.3|1184.5|1194.44|1183.64|6
1644512530000|2022-02-10 17:02:10|1194.35|1183.55|1194.5|1183.7|1195|1184.2|1194.35|1183.55|5
1644512540000|2022-02-10 17:02:20|1194.6|1183.8|1194.54|1183.74|1194.6|1183.8|1194.5|1183.7|3
1644512550000|2022-02-10 17:02:30|1194.67|1183.87|1194.54|1183.74|1195.03|1184.23|1194.54|1183.74|4
1644512560000|2022-02-10 17:02:40|1194.52|1183.72|1194.45|1183.65|1194.52|1183.72|1194.44|1183.64|3
1644512570000|2022-02-10 17:02:50|1194.54|1183.74|1194.32|1183.52|1194.54|1183.74|1194.32|1183.52|5
1644512580000|2022-02-10 17:03:00|1193.9|1183.1|1193.4|1182.6|1193.9|1183.1|1193.4|1182.6|5
1644512590000|2022-02-10 17:03:10|1193.9|1183.1|1192.9|1182.1|1193.9|1183.1|1192.9|1182.1|3
1644512600000|2022-02-10 17:03:20|1192.4|1181.6|1192.05|1181.25|1192.4|1181.6|1191.65|1180.85|6
1644512610000|2022-02-10 17:03:30|1192.19|1181.39|1192.08|1181.28|1192.45|1181.65|1192.08|1181.28|4
1644512620000|2022-02-10 17:03:40|1192.15|1181.35|1192.55|1181.75|1192.55|1181.75|1191.9|1181.1|7
1644512630000|2022-02-10 17:03:50|1192.4|1181.6|1192.19|1181.39|1192.6|1181.8|1192.19|1181.39|4
1644512640000|2022-02-10 17:04:00|1192.4|1181.6|1191.9|1181.1|1192.4|1181.6|1191.9|1181.1|5
1644512650000|2022-02-10 17:04:10|1192.3|1181.5|1192.03|1181.23|1192.35|1181.55|1191.9|1181.1|8
1644512660000|2022-02-10 17:04:20|1192.12|1181.32|1191.37|1180.57|1192.12|1181.32|1191.37|1180.57|5
1644512670000|2022-02-10 17:04:30|1191.55|1180.75|1191.55|1180.75|1191.55|1180.75|1191.55|1180.75|1
1644512680000|2022-02-10 17:04:40|1191.47|1180.67|1191.47|1180.67|1191.47|1180.67|1191.47|1180.67|1
1644512690000|2022-02-10 17:04:50|1191.05|1180.25|1191.84|1181.04|1191.9|1181.1|1191.05|1180.25|3
1644512700000|2022-02-10 17:05:00|1191.9|1181.1|1191.9|1181.1|1191.9|1181.1|1191.9|1181.1|1
1644512710000|2022-02-10 17:05:10|1192.11|1181.31|1192.39|1181.59|1192.6|1181.8|1191.53|1180.73|10
1644512720000|2022-02-10 17:05:20|1192.28|1181.48|1192.4|1181.6|1192.5|1181.7|1192.28|1181.48|8
1644512730000|2022-02-10 17:05:30|1192.32|1181.52|1192.61|1181.81|1192.9|1182.1|1191.9|1181.1|9
1644512740000|2022-02-10 17:05:40|1192.73|1181.93|1192.9|1182.1|1192.9|1182.1|1192.73|1181.93|3
1644512760000|2022-02-10 17:06:00|1193.1|1182.3|1192.9|1182.1|1193.1|1182.3|1192.9|1182.1|3
1644512770000|2022-02-10 17:06:10|1192.8|1182|1192.4|1181.6|1192.9|1182.1|1192.4|1181.6|6
1644512780000|2022-02-10 17:06:20|1192.29|1181.49|1192.9|1182.1|1192.9|1182.1|1192.29|1181.49|2
1644512790000|2022-02-10 17:06:30|1193.05|1182.25|1193.44|1182.64|1193.59|1182.79|1193|1182.2|10
1644512800000|2022-02-10 17:06:40|1193.05|1182.25|1193.52|1182.72|1193.57|1182.77|1193.05|1182.25|9
1644512810000|2022-02-10 17:06:50|1193.63|1182.83|1193.88|1183.08|1193.88|1183.08|1193.63|1182.83|3
1644512820000|2022-02-10 17:07:00|1193.6|1182.8|1194.9|1184.1|1194.9|1184.1|1193.6|1182.8|8
1644512830000|2022-02-10 17:07:10|1194.78|1183.98|1195.12|1184.32|1195.12|1184.32|1194.15|1183.35|7
1644512840000|2022-02-10 17:07:20|1194.9|1184.1|1194.85|1184.05|1194.9|1184.1|1194.85|1184.05|2
1644512850000|2022-02-10 17:07:30|1195.35|1184.55|1195.12|1184.32|1195.35|1184.55|1194.85|1184.05|8
1644512860000|2022-02-10 17:07:40|1195.3|1184.5|1195.09|1184.29|1195.3|1184.5|1195.09|1184.29|2
1644512870000|2022-02-10 17:07:50|1195.4|1184.6|1195.12|1184.32|1195.4|1184.6|1195.12|1184.32|4
1644512880000|2022-02-10 17:08:00|1195.6|1184.8|1195.49|1184.69|1195.6|1184.8|1195.49|1184.69|2
1644512890000|2022-02-10 17:08:10|1195.51|1184.71|1196.79|1185.99|1196.79|1185.99|1195.51|1184.71|5
1644512900000|2022-02-10 17:08:20|1196.9|1186.1|1197.62|1186.82|1197.7|1186.9|1196.85|1186.05|8
1644512910000|2022-02-10 17:08:30|1197.2|1186.4|1197.4|1186.6|1197.8|1187|1197.2|1186.4|6
1644512920000|2022-02-10 17:08:40|1197.75|1186.95|1197.67|1186.87|1197.75|1186.95|1197.67|1186.87|2
1644512930000|2022-02-10 17:08:50|1197.75|1186.95|1197.29|1186.49|1197.75|1186.95|1197|1186.2|8
1644512940000|2022-02-10 17:09:00|1197.55|1186.75|1197.52|1186.72|1197.6|1186.8|1197.34|1186.54|6
1644512950000|2022-02-10 17:09:10|1197.6|1186.8|1196.62|1185.82|1197.6|1186.8|1196.41|1185.61|17
1644512960000|2022-02-10 17:09:20|1197.12|1186.32|1197.12|1186.32|1197.4|1186.6|1197.12|1186.32|8
1644512970000|2022-02-10 17:09:30|1196.9|1186.1|1197.27|1186.47|1197.85|1187.05|1196.9|1186.1|6
1644512980000|2022-02-10 17:09:40|1197.5|1186.7|1197.17|1186.37|1197.56|1186.76|1197.12|1186.32|7
1644512990000|2022-02-10 17:09:50|1197.2|1186.4|1197.2|1186.4|1197.2|1186.4|1196.99|1186.19|3
1644513000000|2022-02-10 17:10:00|1197.56|1186.76|1197.1|1186.3|1197.56|1186.76|1197.1|1186.3|8
1644513010000|2022-02-10 17:10:10|1197.82|1187.02|1197.46|1186.66|1197.82|1187.02|1197.03|1186.23|8
1644513020000|2022-02-10 17:10:20|1197.65|1186.85|1198.9|1188.1|1198.9|1188.1|1197.64|1186.84|12
1644513030000|2022-02-10 17:10:30|1199.12|1188.32|1200.15|1189.35|1201.58|1190.78|1198.9|1188.1|19
1644513040000|2022-02-10 17:10:40|1199.9|1189.1|1200.57|1189.77|1200.65|1189.85|1199.4|1188.6|9
1644513050000|2022-02-10 17:10:50|1200.37|1189.57|1199.95|1189.15|1200.37|1189.57|1199.95|1189.15|4
1644513060000|2022-02-10 17:11:00|1199.65|1188.85|1200.13|1189.33|1200.13|1189.33|1198.9|1188.1|8
1644513070000|2022-02-10 17:11:10|1199.9|1189.1|1200.22|1189.42|1200.52|1189.72|1199.9|1189.1|6
1644513080000|2022-02-10 17:11:20|1199.9|1189.1|1199.4|1188.6|1200.26|1189.46|1199.4|1188.6|10
1644513090000|2022-02-10 17:11:30|1198.9|1188.1|1199.08|1188.28|1199.08|1188.28|1198.58|1187.78|3
1644513100000|2022-02-10 17:11:40|1198.58|1187.78|1198.9|1188.1|1198.9|1188.1|1198.08|1187.28|6
1644513110000|2022-02-10 17:11:50|1198.58|1187.78|1198.08|1187.28|1198.58|1187.78|1198.08|1187.28|3
1644513120000|2022-02-10 17:12:00|1198.09|1187.29|1198.58|1187.78|1198.6|1187.8|1198.08|1187.28|6
1644513130000|2022-02-10 17:12:10|1198.65|1187.85|1198.58|1187.78|1198.65|1187.85|1198.58|1187.78|3
1644513140000|2022-02-10 17:12:20|1198.59|1187.79|1198.6|1187.8|1198.6|1187.8|1198.52|1187.72|3
1644513150000|2022-02-10 17:12:30|1198|1187.2|1198.43|1187.63|1198.57|1187.77|1198|1187.2|5
1644513160000|2022-02-10 17:12:40|1198.42|1187.62|1197.9|1187.1|1198.44|1187.64|1197.9|1187.1|9
1644513170000|2022-02-10 17:12:50|1198.32|1187.52|1199.22|1188.42|1199.4|1188.6|1197.9|1187.1|11
1644513180000|2022-02-10 17:13:00|1199.53|1188.73|1200.9|1190.1|1200.9|1190.1|1199.4|1188.6|8
1644513190000|2022-02-10 17:13:10|1200.55|1189.75|1200.55|1189.75|1200.85|1190.05|1200.1|1189.3|6
1644513200000|2022-02-10 17:13:20|1200.47|1189.67|1199.74|1188.94|1200.55|1189.75|1199.74|1188.94|7
1644513210000|2022-02-10 17:13:30|1200.24|1189.44|1200.12|1189.32|1200.24|1189.44|1199.74|1188.94|13
1644513220000|2022-02-10 17:13:40|1200.18|1189.38|1200.12|1189.32|1200.45|1189.65|1200.08|1189.28|6
1644513230000|2022-02-10 17:13:50|1200.14|1189.34|1200.1|1189.3|1200.6|1189.8|1200.1|1189.3|4
1644513240000|2022-02-10 17:14:00|1200.32|1189.52|1200.9|1190.1|1201.17|1190.37|1200.32|1189.52|4
1644513250000|2022-02-10 17:14:10|1200.92|1190.12|1200.92|1190.12|1200.92|1190.12|1200.9|1190.1|7
1644513260000|2022-02-10 17:14:20|1201.48|1190.68|1201.48|1190.68|1201.48|1190.68|1201.48|1190.68|1
1644513270000|2022-02-10 17:14:30|1201.1|1190.3|1201.1|1190.3|1201.1|1190.3|1201.1|1190.3|1
1644513280000|2022-02-10 17:14:40|1201.73|1190.93|1202.25|1191.45|1202.9|1192.1|1201.73|1190.93|12
1644513290000|2022-02-10 17:14:50|1202.15|1191.35|1202.81|1192.01|1202.9|1192.1|1202.15|1191.35|7
1644513300000|2022-02-10 17:15:00|1202.75|1191.95|1202.53|1191.73|1202.75|1191.95|1202.13|1191.33|5
1644513310000|2022-02-10 17:15:10|1202.15|1191.35|1198.59|1187.79|1202.28|1191.48|1198.59|1187.79|20
1644513320000|2022-02-10 17:15:20|1198.25|1187.45|1198.9|1188.1|1199.22|1188.42|1198.18|1187.38|8
1644513330000|2022-02-10 17:15:30|1198.45|1187.65|1197.9|1187.1|1198.45|1187.65|1197.9|1187.1|3
1644513340000|2022-02-10 17:15:40|1198.4|1187.6|1198.65|1187.85|1198.65|1187.85|1198.15|1187.35|6
1644513350000|2022-02-10 17:15:50|1198.7|1187.9|1200.09|1189.29|1200.09|1189.29|1198.66|1187.86|11
1644513360000|2022-02-10 17:16:00|1199.93|1189.13|1199.64|1188.84|1199.93|1189.13|1199.35|1188.55|5
1644513370000|2022-02-10 17:16:10|1199.77|1188.97|1199.19|1188.39|1199.77|1188.97|1199.19|1188.39|7
1644513380000|2022-02-10 17:16:20|1198.9|1188.1|1198.6|1187.8|1198.9|1188.1|1198.6|1187.8|3
1644513390000|2022-02-10 17:16:30|1198.5|1187.7|1198.31|1187.51|1198.5|1187.7|1198|1187.2|6
1644513400000|2022-02-10 17:16:40|1198.42|1187.62|1198.6|1187.8|1198.7|1187.9|1197.9|1187.1|5
1644513410000|2022-02-10 17:16:50|1198.3|1187.5|1197.46|1186.66|1198.3|1187.5|1197.46|1186.66|5
1644513420000|2022-02-10 17:17:00|1197.65|1186.85|1198.23|1187.43|1198.45|1187.65|1197.65|1186.85|6
1644513430000|2022-02-10 17:17:10|1198.85|1188.05|1198.79|1187.99|1198.85|1188.05|1198.4|1187.6|3
1644513440000|2022-02-10 17:17:20|1198.85|1188.05|1198.65|1187.85|1198.85|1188.05|1198.3|1187.5|4
1644513450000|2022-02-10 17:17:30|1198.8|1188|1199.3|1188.5|1199.5|1188.7|1198.8|1188|7
1644513460000|2022-02-10 17:17:40|1199.36|1188.56|1203.53|1192.73|1203.76|1192.96|1198.96|1188.16|23
1644513470000|2022-02-10 17:17:50|1202.78|1191.98|1201.32|1190.52|1202.93|1192.13|1200.62|1189.82|20
1644513480000|2022-02-10 17:18:00|1201.12|1190.32|1200.93|1190.13|1202.01|1191.21|1200.79|1189.99|17
1644513490000|2022-02-10 17:18:10|1200.9|1190.1|1200.4|1189.6|1200.9|1190.1|1200.34|1189.54|5
1644513500000|2022-02-10 17:18:20|1200.53|1189.73|1198.82|1188.02|1200.53|1189.73|1198.78|1187.98|19
1644513510000|2022-02-10 17:18:30|1198.4|1187.6|1198.4|1187.6|1198.4|1187.6|1198.4|1187.6|1
1644513520000|2022-02-10 17:18:40|1198.55|1187.75|1198.41|1187.61|1198.55|1187.75|1198.05|1187.25|5
1644513530000|2022-02-10 17:18:50|1197.99|1187.19|1198.9|1188.1|1199.15|1188.35|1197.99|1187.19|8
1644513540000|2022-02-10 17:19:00|1198.5|1187.7|1198.5|1187.7|1198.55|1187.75|1198.5|1187.7|4
1644513550000|2022-02-10 17:19:10|1198.56|1187.76|1198.5|1187.7|1198.56|1187.76|1198.5|1187.7|2
1644513560000|2022-02-10 17:19:20|1198.42|1187.62|1198.42|1187.62|1198.5|1187.7|1198.41|1187.61|5
1644513570000|2022-02-10 17:19:30|1198.32|1187.52|1197.86|1187.06|1198.55|1187.75|1197.86|1187.06|7
1644513580000|2022-02-10 17:19:40|1197.84|1187.04|1198.03|1187.23|1198.17|1187.37|1197.53|1186.73|13
1644513590000|2022-02-10 17:19:50|1198.34|1187.54|1198.32|1187.52|1198.34|1187.54|1198.15|1187.35|3
1644513600000|2022-02-10 17:20:00|1198.4|1187.6|1198.21|1187.41|1198.4|1187.6|1198.21|1187.41|2
1644513610000|2022-02-10 17:20:10|1197.9|1187.1|1198.23|1187.43|1198.4|1187.6|1197.9|1187.1|6
1644513620000|2022-02-10 17:20:20|1198.42|1187.62|1198.4|1187.6|1198.45|1187.65|1197.9|1187.1|5
1644513630000|2022-02-10 17:20:30|1198.15|1187.35|1198.26|1187.46|1198.4|1187.6|1198.15|1187.35|6
1644513640000|2022-02-10 17:20:40|1198.15|1187.35|1198.19|1187.39|1198.4|1187.6|1198.13|1187.33|5
1644513650000|2022-02-10 17:20:50|1198.32|1187.52|1198.47|1187.67|1198.9|1188.1|1197.9|1187.1|9
1644513660000|2022-02-10 17:21:00|1198.36|1187.56|1198.45|1187.65|1198.53|1187.73|1197.96|1187.16|11
1644513670000|2022-02-10 17:21:10|1198.03|1187.23|1198.25|1187.45|1198.53|1187.73|1198.03|1187.23|5
1644513680000|2022-02-10 17:21:20|1197.94|1187.14|1198.36|1187.56|1198.44|1187.64|1197.94|1187.14|6
1644513690000|2022-02-10 17:21:30|1198.44|1187.64|1198.42|1187.62|1198.44|1187.64|1198.36|1187.56|3
1644513700000|2022-02-10 17:21:40|1198.5|1187.7|1198.6|1187.8|1198.6|1187.8|1198.42|1187.62|3
1644513710000|2022-02-10 17:21:50|1198.57|1187.77|1198.58|1187.78|1198.58|1187.78|1198.57|1187.77|2
1644513720000|2022-02-10 17:22:00|1198.08|1187.28|1199.75|1188.95|1199.88|1189.08|1198.08|1187.28|8
1644513740000|2022-02-10 17:22:20|1199.53|1188.73|1199.15|1188.35|1199.53|1188.73|1199.15|1188.35|2
1644513750000|2022-02-10 17:22:30|1199.14|1188.34|1199.17|1188.37|1199.39|1188.59|1198.89|1188.09|4
1644513760000|2022-02-10 17:22:40|1198.89|1188.09|1199.37|1188.57|1199.37|1188.57|1198.87|1188.07|6
1644513770000|2022-02-10 17:22:50|1198.87|1188.07|1199.2|1188.4|1199.22|1188.42|1198.66|1187.86|9
1644513780000|2022-02-10 17:23:00|1198.41|1187.61|1199.38|1188.58|1199.38|1188.58|1198.35|1187.55|8
1644513790000|2022-02-10 17:23:10|1199.32|1188.52|1199.32|1188.52|1199.32|1188.52|1199.32|1188.52|1
1644513800000|2022-02-10 17:23:20|1198.9|1188.1|1199.13|1188.33|1199.36|1188.56|1198.9|1188.1|4
1644513810000|2022-02-10 17:23:30|1199.15|1188.35|1199.36|1188.56|1199.36|1188.56|1199.11|1188.31|6
1644513820000|2022-02-10 17:23:40|1198.86|1188.06|1198.7|1187.9|1198.86|1188.06|1198.7|1187.9|3
1644513830000|2022-02-10 17:23:50|1198.41|1187.61|1198.41|1187.61|1198.7|1187.9|1198.41|1187.61|6
1644513840000|2022-02-10 17:24:00|1198.48|1187.68|1198.42|1187.62|1198.48|1187.68|1198.42|1187.62|2
1644513850000|2022-02-10 17:24:10|1198.29|1187.49|1198.29|1187.49|1198.29|1187.49|1198.29|1187.49|1
1644513860000|2022-02-10 17:24:20|1198|1187.2|1198|1187.2|1198|1187.2|1198|1187.2|1
1644513870000|2022-02-10 17:24:30|1197.63|1186.83|1197.75|1186.95|1197.75|1186.95|1197.53|1186.73|3
1644513880000|2022-02-10 17:24:40|1197.24|1186.44|1197.24|1186.44|1197.24|1186.44|1197.24|1186.44|1
1644513890000|2022-02-10 17:24:50|1197.37|1186.57|1197.37|1186.57|1197.37|1186.57|1197.37|1186.57|1
1644513900000|2022-02-10 17:25:00|1196.95|1186.15|1198.15|1187.35|1198.2|1187.4|1196.95|1186.15|3
1644513910000|2022-02-10 17:25:10|1198.17|1187.37|1197.76|1186.96|1198.26|1187.46|1197.76|1186.96|6
1644513920000|2022-02-10 17:25:20|1198.26|1187.46|1198|1187.2|1198.5|1187.7|1198|1187.2|5
1644513930000|2022-02-10 17:25:30|1198.5|1187.7|1199.04|1188.24|1199.04|1188.24|1198.5|1187.7|5
1644513940000|2022-02-10 17:25:40|1199.36|1188.56|1199.55|1188.75|1200.09|1189.29|1198.9|1188.1|9
1644513950000|2022-02-10 17:25:50|1199.53|1188.73|1199.46|1188.66|1199.53|1188.73|1199|1188.2|5
1644513960000|2022-02-10 17:26:00|1199.05|1188.25|1198.58|1187.78|1199.05|1188.25|1198.58|1187.78|5
1644513970000|2022-02-10 17:26:10|1199.08|1188.28|1198.58|1187.78|1199.08|1188.28|1198.58|1187.78|3
1644513990000|2022-02-10 17:26:30|1199.08|1188.28|1198.59|1187.79|1199.08|1188.28|1198.58|1187.78|3
1644514000000|2022-02-10 17:26:40|1198.42|1187.62|1199.03|1188.23|1199.1|1188.3|1198.42|1187.62|6
1644514010000|2022-02-10 17:26:50|1198.96|1188.16|1199.38|1188.58|1199.38|1188.58|1198.77|1187.97|7
1644514020000|2022-02-10 17:27:00|1199.17|1188.37|1200.15|1189.35|1200.15|1189.35|1198.88|1188.08|9
1644514030000|2022-02-10 17:27:10|1199.85|1189.05|1199.6|1188.8|1200.35|1189.55|1199.6|1188.8|8
1644514040000|2022-02-10 17:27:20|1199.06|1188.26|1199.52|1188.72|1199.6|1188.8|1199.06|1188.26|6
1644514050000|2022-02-10 17:27:30|1199.54|1188.74|1199.6|1188.8|1200.1|1189.3|1199.54|1188.74|5
1644514060000|2022-02-10 17:27:40|1199.79|1188.99|1200.15|1189.35|1200.49|1189.69|1199.79|1188.99|9
1644514070000|2022-02-10 17:27:50|1199.9|1189.1|1200.11|1189.31|1200.11|1189.31|1199.9|1189.1|2
1644514080000|2022-02-10 17:28:00|1200.18|1189.38|1200.18|1189.38|1200.18|1189.38|1200.18|1189.38|1
1644514090000|2022-02-10 17:28:10|1200.65|1189.85|1200.44|1189.64|1200.65|1189.85|1200.44|1189.64|2
1644514100000|2022-02-10 17:28:20|1200.15|1189.35|1200.4|1189.6|1200.65|1189.85|1200.15|1189.35|8
1644514110000|2022-02-10 17:28:30|1200.44|1189.64|1200.39|1189.59|1200.44|1189.64|1200.38|1189.58|3
1644514120000|2022-02-10 17:28:40|1200.6|1189.8|1200.6|1189.8|1200.6|1189.8|1200.6|1189.8|1
1644514140000|2022-02-10 17:29:00|1200.7|1189.9|1201.42|1190.62|1201.73|1190.93|1200.7|1189.9|7
1644514150000|2022-02-10 17:29:10|1201.54|1190.74|1200.9|1190.1|1201.54|1190.74|1200.9|1190.1|5
1644514160000|2022-02-10 17:29:20|1201.4|1190.6|1201.05|1190.25|1201.4|1190.6|1200.55|1189.75|6
1644514170000|2022-02-10 17:29:30|1200.55|1189.75|1200.75|1189.95|1200.75|1189.95|1200.55|1189.75|2
1644514180000|2022-02-10 17:29:40|1200.7|1189.9|1201.12|1190.32|1201.12|1190.32|1200.7|1189.9|4
1644514190000|2022-02-10 17:29:50|1201.1|1190.3|1201.41|1190.61|1201.55|1190.75|1201.1|1190.3|5
1644514200000|2022-02-10 17:30:00|1201.6|1190.8|1202|1191.2|1202|1191.2|1201.41|1190.61|10
1644514210000|2022-02-10 17:30:10|1201.9|1191.1|1203.5|1192.7|1204.14|1193.34|1201.9|1191.1|16
1644514220000|2022-02-10 17:30:20|1203.32|1192.52|1203.87|1193.07|1204.12|1193.32|1203.32|1192.52|9
1644514230000|2022-02-10 17:30:30|1204.37|1193.57|1203.58|1192.78|1204.55|1193.75|1203.33|1192.53|15
1644514240000|2022-02-10 17:30:40|1203.65|1192.85|1202.5|1191.7|1203.65|1192.85|1202.5|1191.7|6
1644514250000|2022-02-10 17:30:50|1202|1191.2|1201.71|1190.91|1202|1191.2|1201.65|1190.85|4
1644514260000|2022-02-10 17:31:00|1201.79|1190.99|1201.71|1190.91|1201.79|1190.99|1201.71|1190.91|2
1644514270000|2022-02-10 17:31:10|1201.29|1190.49|1200.16|1189.36|1201.79|1190.99|1200.16|1189.36|9
1644514280000|2022-02-10 17:31:20|1200.66|1189.86|1199.46|1188.66|1200.66|1189.86|1199.46|1188.66|10
1644514290000|2022-02-10 17:31:30|1199.7|1188.9|1198.19|1187.39|1199.73|1188.93|1197.9|1187.1|13
1644514300000|2022-02-10 17:31:40|1198.32|1187.52|1199.12|1188.32|1199.17|1188.37|1197.9|1187.1|10
1644514310000|2022-02-10 17:31:50|1198.9|1188.1|1199.12|1188.32|1199.4|1188.6|1198.9|1188.1|11
1644514320000|2022-02-10 17:32:00|1198.9|1188.1|1199.12|1188.32|1199.12|1188.32|1198.9|1188.1|2
1644514330000|2022-02-10 17:32:10|1198.9|1188.1|1198.55|1187.75|1199.15|1188.35|1198.54|1187.74|11
1644514340000|2022-02-10 17:32:20|1198.24|1187.44|1198.19|1187.39|1198.74|1187.94|1198.19|1187.39|5
1644514350000|2022-02-10 17:32:30|1198.23|1187.43|1198.15|1187.35|1198.42|1187.62|1197.95|1187.15|7
1644514360000|2022-02-10 17:32:40|1199.15|1188.35|1199.9|1189.1|1199.9|1189.1|1198.93|1188.13|9
1644514370000|2022-02-10 17:32:50|1199.8|1189|1199.68|1188.88|1199.8|1189|1199.53|1188.73|3
1644514380000|2022-02-10 17:33:00|1199.75|1188.95|1200.21|1189.41|1200.4|1189.6|1199.68|1188.88|7
1644514410000|2022-02-10 17:33:30|1200.4|1189.6|1200.18|1189.38|1200.4|1189.6|1200.18|1189.38|3
1644514420000|2022-02-10 17:33:40|1200.19|1189.39|1200.25|1189.45|1200.46|1189.66|1199.96|1189.16|8
1644514430000|2022-02-10 17:33:50|1199.96|1189.16|1199.42|1188.62|1199.96|1189.16|1199.32|1188.52|7
1644514440000|2022-02-10 17:34:00|1199|1188.2|1200.32|1189.52|1200.45|1189.65|1199|1188.2|7
1644514450000|2022-02-10 17:34:10|1200.44|1189.64|1200.44|1189.64|1200.53|1189.73|1200.34|1189.54|5
1644514460000|2022-02-10 17:34:20|1200.53|1189.73|1200.03|1189.23|1200.53|1189.73|1200.02|1189.22|7
1644514470000|2022-02-10 17:34:30|1200.15|1189.35|1201.2|1190.4|1201.41|1190.61|1200.15|1189.35|8
1644514480000|2022-02-10 17:34:40|1201.21|1190.41|1201.19|1190.39|1201.25|1190.45|1200.75|1189.95|6
1644514490000|2022-02-10 17:34:50|1201.15|1190.35|1200.9|1190.1|1201.4|1190.6|1200.9|1190.1|4
1644514500000|2022-02-10 17:35:00|1201.04|1190.24|1202.57|1191.77|1202.65|1191.85|1201.04|1190.24|12
1644514510000|2022-02-10 17:35:10|1202.32|1191.52|1202.37|1191.57|1202.37|1191.57|1201.9|1191.1|5
1644514520000|2022-02-10 17:35:20|1202.45|1191.65|1201.52|1190.72|1202.45|1191.65|1201.52|1190.72|3
1644514530000|2022-02-10 17:35:30|1201.65|1190.85|1201.44|1190.64|1202.12|1191.32|1201.42|1190.62|10
1644514550000|2022-02-10 17:35:50|1201.02|1190.22|1201.74|1190.94|1201.74|1190.94|1201.02|1190.22|6
1644514560000|2022-02-10 17:36:00|1201.4|1190.6|1202.12|1191.32|1202.4|1191.6|1201.24|1190.44|7
1644514570000|2022-02-10 17:36:10|1202.1|1191.3|1202.12|1191.32|1202.38|1191.58|1202.1|1191.3|3
1644514580000|2022-02-10 17:36:20|1202.45|1191.65|1202.2|1191.4|1202.45|1191.65|1201.95|1191.15|3
1644514590000|2022-02-10 17:36:30|1202.15|1191.35|1201.74|1190.94|1202.15|1191.35|1201.61|1190.81|5
1644514600000|2022-02-10 17:36:40|1201.82|1191.02|1201.74|1190.94|1201.82|1191.02|1201.08|1190.28|6
1644514610000|2022-02-10 17:36:50|1201.61|1190.81|1201.61|1190.81|1201.82|1191.02|1201.61|1190.81|3
1644514620000|2022-02-10 17:37:00|1201.82|1191.02|1202|1191.2|1202.18|1191.38|1200.99|1190.19|10
1644514630000|2022-02-10 17:37:10|1201.85|1191.05|1201.52|1190.72|1202.15|1191.35|1201.52|1190.72|8
1644514640000|2022-02-10 17:37:20|1201.63|1190.83|1201.57|1190.77|1201.91|1191.11|1201.16|1190.36|6
1644514650000|2022-02-10 17:37:30|1201.16|1190.36|1201.7|1190.9|1201.7|1190.9|1201.16|1190.36|3
1644514660000|2022-02-10 17:37:40|1201.6|1190.8|1201.53|1190.73|1201.66|1190.86|1201.53|1190.73|4
1644514670000|2022-02-10 17:37:50|1201.63|1190.83|1201.63|1190.83|1201.63|1190.83|1201.63|1190.83|1
1644514680000|2022-02-10 17:38:00|1201.65|1190.85|1201.63|1190.83|1201.65|1190.85|1201.63|1190.83|2
1644514690000|2022-02-10 17:38:10|1201.69|1190.89|1202.15|1191.35|1202.4|1191.6|1201.64|1190.84|8
1644514700000|2022-02-10 17:38:20|1202.05|1191.25|1202.47|1191.67|1202.55|1191.75|1202.05|1191.25|4
1644514710000|2022-02-10 17:38:30|1202.55|1191.75|1202.5|1191.7|1202.97|1192.17|1201.9|1191.1|10
1644514720000|2022-02-10 17:38:40|1202.42|1191.62|1202.42|1191.62|1202.42|1191.62|1202.42|1191.62|1
1644514730000|2022-02-10 17:38:50|1202.5|1191.7|1202.26|1191.46|1202.5|1191.7|1202.26|1191.46|3
1644514740000|2022-02-10 17:39:00|1202.45|1191.65|1202.45|1191.65|1202.45|1191.65|1201.95|1191.15|8
1644514750000|2022-02-10 17:39:10|1202.17|1191.37|1202.45|1191.65|1202.45|1191.65|1202.17|1191.37|2
1644514760000|2022-02-10 17:39:20|1202.1|1191.3|1201.69|1190.89|1202.45|1191.65|1201.69|1190.89|5
1644514770000|2022-02-10 17:39:30|1201.65|1190.85|1202.11|1191.31|1202.32|1191.52|1201.65|1190.85|5
1644514780000|2022-02-10 17:39:40|1202.29|1191.49|1202.3|1191.5|1202.3|1191.5|1202.29|1191.49|2
1644514790000|2022-02-10 17:39:50|1202.01|1191.21|1201.87|1191.07|1202.3|1191.5|1201.87|1191.07|4
1644514800000|2022-02-10 17:40:00|1201.64|1190.84|1201.65|1190.85|1201.65|1190.85|1201.64|1190.84|2
1644514810000|2022-02-10 17:40:10|1201.67|1190.87|1202.03|1191.23|1202.15|1191.35|1201.67|1190.87|6
1644514820000|2022-02-10 17:40:20|1201.9|1191.1|1201.57|1190.77|1201.9|1191.1|1201.52|1190.72|5
1644514830000|2022-02-10 17:40:30|1201.92|1191.12|1201.42|1190.62|1201.92|1191.12|1201.42|1190.62|5
1644514840000|2022-02-10 17:40:40|1201.6|1190.8|1201.6|1190.8|1201.6|1190.8|1201.6|1190.8|1
1644514850000|2022-02-10 17:40:50|1201.67|1190.87|1201.75|1190.95|1201.92|1191.12|1201.67|1190.87|5
1644514860000|2022-02-10 17:41:00|1201.92|1191.12|1201.67|1190.87|1201.96|1191.16|1201.67|1190.87|6
1644514870000|2022-02-10 17:41:10|1201.17|1190.37|1201.17|1190.37|1201.17|1190.37|1201.17|1190.37|1
1644514900000|2022-02-10 17:41:40|1201.42|1190.62|1201.86|1191.06|1201.86|1191.06|1201.42|1190.62|4
1644514910000|2022-02-10 17:41:50|1201.9|1191.1|1201.91|1191.11|1201.91|1191.11|1201.9|1191.1|2
1644514920000|2022-02-10 17:42:00|1201.9|1191.1|1201.91|1191.11|1201.91|1191.11|1201.9|1191.1|2
1644514930000|2022-02-10 17:42:10|1201.71|1190.91|1201.11|1190.31|1201.71|1190.91|1201.11|1190.31|7
1644514940000|2022-02-10 17:42:20|1201|1190.2|1200.92|1190.12|1201|1190.2|1200.92|1190.12|3
1644514950000|2022-02-10 17:42:30|1200.9|1190.1|1200.4|1189.6|1200.9|1190.1|1200.16|1189.36|6
1644514960000|2022-02-10 17:42:40|1200.24|1189.44|1200.33|1189.53|1200.4|1189.6|1200.24|1189.44|3
1644514970000|2022-02-10 17:42:50|1200.4|1189.6|1200.91|1190.11|1200.91|1190.11|1200.4|1189.6|5
1644514980000|2022-02-10 17:43:00|1200.86|1190.06|1200.66|1189.86|1200.86|1190.06|1200.25|1189.45|7
1644514990000|2022-02-10 17:43:10|1200.51|1189.71|1200.54|1189.74|1200.72|1189.92|1200.19|1189.39|4
1644515000000|2022-02-10 17:43:20|1200.14|1189.34|1200.66|1189.86|1200.66|1189.86|1200.14|1189.34|6
1644515010000|2022-02-10 17:43:30|1200.55|1189.75|1200.74|1189.94|1200.74|1189.94|1200.55|1189.75|2
1644515020000|2022-02-10 17:43:40|1200.67|1189.87|1200.5|1189.7|1200.67|1189.87|1200.5|1189.7|4
1644515040000|2022-02-10 17:44:00|1199.9|1189.1|1199.9|1189.1|1199.9|1189.1|1199.7|1188.9|3
1644515050000|2022-02-10 17:44:10|1199.86|1189.06|1199.4|1188.6|1199.86|1189.06|1199.4|1188.6|2
1644515060000|2022-02-10 17:44:20|1199|1188.2|1199.25|1188.45|1199.25|1188.45|1199|1188.2|2
1644515070000|2022-02-10 17:44:30|1199|1188.2|1200.26|1189.46|1200.26|1189.46|1199|1188.2|9
1644515080000|2022-02-10 17:44:40|1200.13|1189.33|1200.2|1189.4|1200.2|1189.4|1200.08|1189.28|9
1644515090000|2022-02-10 17:44:50|1200.24|1189.44|1199.9|1189.1|1200.24|1189.44|1199.75|1188.95|4
1644515100000|2022-02-10 17:45:00|1199.55|1188.75|1199.36|1188.56|1199.9|1189.1|1199.36|1188.56|7
1644515110000|2022-02-10 17:45:10|1198.9|1188.1|1198.86|1188.06|1198.9|1188.1|1198.81|1188.01|3
1644515120000|2022-02-10 17:45:20|1198.83|1188.03|1196.9|1186.1|1198.86|1188.06|1196.9|1186.1|5
1644515140000|2022-02-10 17:45:40|1195.9|1185.1|1194.9|1184.1|1195.9|1185.1|1194.9|1184.1|2
1644515380000|2022-02-10 17:49:40|1194.55|1183.75|1194.55|1183.75|1194.55|1183.75|1194.55|1183.75|1
1644515390000|2022-02-10 17:49:50|1194.05|1183.25|1194.55|1183.75|1194.55|1183.75|1194.05|1183.25|5
1644515400000|2022-02-10 17:50:00|1194.05|1183.25|1193.29|1182.49|1194.05|1183.25|1193.04|1182.24|9
1644515410000|2022-02-10 17:50:10|1193.54|1182.74|1192.55|1181.75|1193.54|1182.74|1192.55|1181.75|6
1644515420000|2022-02-10 17:50:20|1192.45|1181.65|1191.2|1180.4|1192.45|1181.65|1190.7|1179.9|9
1644515430000|2022-02-10 17:50:30|1191.15|1180.35|1190.2|1179.4|1191.5|1180.7|1190.2|1179.4|9
1644515440000|2022-02-10 17:50:40|1190.6|1179.8|1191.12|1180.32|1191.33|1180.53|1189.9|1179.1|17
1644515450000|2022-02-10 17:50:50|1191.19|1180.39|1191.4|1180.6|1191.4|1180.6|1191.19|1180.39|2
1644515460000|2022-02-10 17:51:00|1191.19|1180.39|1191.4|1180.6|1191.42|1180.62|1190.9|1180.1|7
1644515470000|2022-02-10 17:51:10|1191.19|1180.39|1191.05|1180.25|1191.4|1180.6|1190.9|1180.1|7
1644515480000|2022-02-10 17:51:20|1191.2|1180.4|1191.9|1181.1|1191.9|1181.1|1191.2|1180.4|2
1644515500000|2022-02-10 17:51:40|1191.6|1180.8|1192.4|1181.6|1192.9|1182.1|1191.45|1180.65|7
1644515510000|2022-02-10 17:51:50|1192.9|1182.1|1192.6|1181.8|1192.9|1182.1|1192.6|1181.8|2
1644515520000|2022-02-10 17:52:00|1192.85|1182.05|1192.85|1182.05|1192.85|1182.05|1192.85|1182.05|1
1644515530000|2022-02-10 17:52:10|1193.1|1182.3|1193.9|1183.1|1193.9|1183.1|1193.1|1182.3|2
1644515550000|2022-02-10 17:52:30|1194.05|1183.25|1194.9|1184.1|1194.9|1184.1|1194.05|1183.25|2
1644515560000|2022-02-10 17:52:40|1195.25|1184.45|1195.9|1185.1|1195.9|1185.1|1195.25|1184.45|2
1644515570000|2022-02-10 17:52:50|1195.6|1184.8|1195.1|1184.3|1195.6|1184.8|1195.1|1184.3|2
1644515580000|2022-02-10 17:53:00|1195|1184.2|1195|1184.2|1195|1184.2|1195|1184.2|1
1644515590000|2022-02-10 17:53:10|1194.9|1184.1|1195.4|1184.6|1195.4|1184.6|1194.9|1184.1|5
1644515600000|2022-02-10 17:53:20|1195.32|1184.52|1195.22|1184.42|1195.4|1184.6|1194.9|1184.1|6
1644515610000|2022-02-10 17:53:30|1194.9|1184.1|1195.14|1184.34|1195.39|1184.59|1194.89|1184.09|12
1644515620000|2022-02-10 17:53:40|1194.89|1184.09|1194.75|1183.95|1194.89|1184.09|1194.75|1183.95|3
1644515640000|2022-02-10 17:54:00|1194.15|1183.35|1193.9|1183.1|1194.22|1183.42|1193.9|1183.1|4
1644515650000|2022-02-10 17:54:10|1194.15|1183.35|1194.89|1184.09|1194.89|1184.09|1193.9|1183.1|10
1644515660000|2022-02-10 17:54:20|1194.19|1183.39|1194.19|1183.39|1194.19|1183.39|1193.9|1183.1|5
1644515670000|2022-02-10 17:54:30|1193.9|1183.1|1194.19|1183.39|1194.3|1183.5|1193.9|1183.1|7
1644515680000|2022-02-10 17:54:40|1193.9|1183.1|1194.19|1183.39|1194.19|1183.39|1193.9|1183.1|4
1644515690000|2022-02-10 17:54:50|1193.94|1183.14|1192.9|1182.1|1193.94|1183.14|1192.9|1182.1|5
1644515700000|2022-02-10 17:55:00|1192.79|1181.99|1192.82|1182.02|1192.82|1182.02|1192.1|1181.3|6
1644515710000|2022-02-10 17:55:10|1192.79|1181.99|1192.82|1182.02|1192.82|1182.02|1192.79|1181.99|2
1644515720000|2022-02-10 17:55:20|1192.71|1181.91|1192.82|1182.02|1192.82|1182.02|1192.4|1181.6|6
1644515730000|2022-02-10 17:55:30|1192.4|1181.6|1192.82|1182.02|1192.82|1182.02|1192.4|1181.6|2
1644515740000|2022-02-10 17:55:40|1192.71|1181.91|1192.4|1181.6|1192.71|1181.91|1192.4|1181.6|4
1644515750000|2022-02-10 17:55:50|1192.65|1181.85|1192.4|1181.6|1192.9|1182.1|1192.4|1181.6|5
1644515760000|2022-02-10 17:56:00|1191.9|1181.1|1190.97|1180.17|1191.9|1181.1|1190.97|1180.17|7
1644515770000|2022-02-10 17:56:10|1191.26|1180.46|1192.09|1181.29|1192.19|1181.39|1190.97|1180.17|8
1644515780000|2022-02-10 17:56:20|1191.9|1181.1|1191.58|1180.78|1191.9|1181.1|1191.57|1180.77|4
1644515790000|2022-02-10 17:56:30|1191.55|1180.75|1191.45|1180.65|1191.55|1180.75|1191.34|1180.54|3
1644515800000|2022-02-10 17:56:40|1191.16|1180.36|1191.45|1180.65|1191.45|1180.65|1191.16|1180.36|2
1644515810000|2022-02-10 17:56:50|1191.66|1180.86|1191.58|1180.78|1191.66|1180.86|1191.16|1180.36|8
1644515820000|2022-02-10 17:57:00|1191.66|1180.86|1191.15|1180.35|1191.66|1180.86|1191.13|1180.33|6
1644515830000|2022-02-10 17:57:10|1191.17|1180.37|1192.4|1181.6|1192.75|1181.95|1191.14|1180.34|11
1644515840000|2022-02-10 17:57:20|1191.9|1181.1|1192.04|1181.24|1192.35|1181.55|1191.85|1181.05|5
1644515850000|2022-02-10 17:57:30|1191.85|1181.05|1192.09|1181.29|1192.09|1181.29|1191.85|1181.05|3
1644515860000|2022-02-10 17:57:40|1191.9|1181.1|1191.8|1181|1191.9|1181.1|1191.57|1180.77|5
1644515870000|2022-02-10 17:57:50|1191.51|1180.71|1191.46|1180.66|1191.84|1181.04|1191.46|1180.66|4
1644515880000|2022-02-10 17:58:00|1191.64|1180.84|1191.83|1181.03|1192.34|1181.54|1191.64|1180.84|7
1644515890000|2022-02-10 17:58:10|1191.6|1180.8|1191.31|1180.51|1191.6|1180.8|1191.2|1180.4|7
1644515900000|2022-02-10 17:58:20|1191.5|1180.7|1192.21|1181.41|1192.21|1181.41|1191.5|1180.7|3
1644515910000|2022-02-10 17:58:30|1192.26|1181.46|1192.96|1182.16|1192.97|1182.17|1192.26|1181.46|8
1644515930000|2022-02-10 17:58:50|1193.69|1182.89|1193.9|1183.1|1194.4|1183.6|1193.69|1182.89|6
1644515940000|2022-02-10 17:59:00|1193.39|1182.59|1192.89|1182.09|1193.39|1182.59|1192.89|1182.09|2
1644515950000|2022-02-10 17:59:10|1193.39|1182.59|1191.9|1181.1|1193.39|1182.59|1191.9|1181.1|4
1644515960000|2022-02-10 17:59:20|1192.4|1181.6|1191.26|1180.46|1192.4|1181.6|1191.26|1180.46|4
1644515970000|2022-02-10 17:59:30|1191.45|1180.65|1191.2|1180.4|1191.45|1180.65|1191.2|1180.4|4
1644515980000|2022-02-10 17:59:40|1191.15|1180.35|1192.04|1181.24|1192.24|1181.44|1190.8|1180|8
1644515990000|2022-02-10 17:59:50|1192.05|1181.25|1191.81|1181.01|1192.05|1181.25|1191.02|1180.22|9
1644516000000|2022-02-10 18:00:00|1191.65|1180.85|1191.7|1180.9|1192.09|1181.29|1191.65|1180.85|9
1644516010000|2022-02-10 18:00:10|1191.89|1181.09|1192.12|1181.32|1192.12|1181.32|1191.89|1181.09|3
1644516020000|2022-02-10 18:00:20|1192.15|1181.35|1192.09|1181.29|1192.15|1181.35|1191.93|1181.13|8
1644516030000|2022-02-10 18:00:30|1192.12|1181.32|1192.09|1181.29|1192.12|1181.32|1191.9|1181.1|4
1644516040000|2022-02-10 18:00:40|1191.9|1181.1|1191.75|1180.95|1191.9|1181.1|1191.75|1180.95|2
1644516050000|2022-02-10 18:00:50|1191.94|1181.14|1191.9|1181.1|1192.5|1181.7|1191.9|1181.1|7
1644516060000|2022-02-10 18:01:00|1192.15|1181.35|1191.72|1180.92|1192.15|1181.35|1191.22|1180.42|9
1644516070000|2022-02-10 18:01:10|1191.75|1180.95|1192.09|1181.29|1192.09|1181.29|1191.75|1180.95|3
1644516080000|2022-02-10 18:01:20|1192.4|1181.6|1193.06|1182.26|1193.09|1182.29|1192.12|1181.32|7
1644516090000|2022-02-10 18:01:30|1193.02|1182.22|1192.6|1181.8|1193.06|1182.26|1192.6|1181.8|8
1644516100000|2022-02-10 18:01:40|1192.9|1182.1|1192.62|1181.82|1192.9|1182.1|1192.5|1181.7|5
1644516110000|2022-02-10 18:01:50|1192.69|1181.89|1193.13|1182.33|1193.3|1182.5|1192.69|1181.89|10
1644516120000|2022-02-10 18:02:00|1193.16|1182.36|1192.71|1181.91|1193.16|1182.36|1192.71|1181.91|6
1644516130000|2022-02-10 18:02:10|1192.43|1181.63|1191.66|1180.86|1192.43|1181.63|1191.66|1180.86|6
1644516140000|2022-02-10 18:02:20|1191.4|1180.6|1191.5|1180.7|1191.5|1180.7|1190.5|1179.7|6
1644516150000|2022-02-10 18:02:30|1190.9|1180.1|1191.44|1180.64|1191.52|1180.72|1190.9|1180.1|7
1644516160000|2022-02-10 18:02:40|1191.02|1180.22|1191.19|1180.39|1191.52|1180.72|1191.02|1180.22|7
1644516170000|2022-02-10 18:02:50|1190.9|1180.1|1191.81|1181.01|1192.09|1181.29|1190.9|1180.1|10
1644516180000|2022-02-10 18:03:00|1191.65|1180.85|1191.27|1180.47|1191.67|1180.87|1191|1180.2|13
1644516190000|2022-02-10 18:03:10|1191.19|1180.39|1191.19|1180.39|1191.19|1180.39|1191.13|1180.33|5
1644516200000|2022-02-10 18:03:20|1191.13|1180.33|1190.96|1180.16|1191.13|1180.33|1190.75|1179.95|9
1644516210000|2022-02-10 18:03:30|1190.9|1180.1|1190.43|1179.63|1190.9|1180.1|1190.43|1179.63|5
1644516220000|2022-02-10 18:03:40|1190|1179.2|1189.99|1179.19|1190.13|1179.33|1189.99|1179.19|3
1644516230000|2022-02-10 18:03:50|1190.49|1179.69|1190.96|1180.16|1190.96|1180.16|1189.99|1179.19|5
1644516240000|2022-02-10 18:04:00|1190.9|1180.1|1190.97|1180.17|1191.03|1180.23|1190.9|1180.1|3
1644516250000|2022-02-10 18:04:10|1190.98|1180.18|1191.33|1180.53|1191.33|1180.53|1190.98|1180.18|2
1644516260000|2022-02-10 18:04:20|1191.3|1180.5|1191.63|1180.83|1192.15|1181.35|1191.3|1180.5|8
1644516270000|2022-02-10 18:04:30|1191.22|1180.42|1190.99|1180.19|1191.22|1180.42|1190.99|1180.19|9
1644516280000|2022-02-10 18:04:40|1190.9|1180.1|1191.04|1180.24|1191.13|1180.33|1190.9|1180.1|6
1644516290000|2022-02-10 18:04:50|1191.03|1180.23|1192.15|1181.35|1192.35|1181.55|1191.03|1180.23|9
1644516300000|2022-02-10 18:05:00|1192.6|1181.8|1192.19|1181.39|1192.6|1181.8|1191.85|1181.05|9
1644516310000|2022-02-10 18:05:10|1192.6|1181.8|1193.07|1182.27|1193.07|1182.27|1192.6|1181.8|5
1644516320000|2022-02-10 18:05:20|1193.6|1182.8|1192.77|1181.97|1193.6|1182.8|1192.42|1181.62|10
1644516330000|2022-02-10 18:05:30|1192.94|1182.14|1192.84|1182.04|1193.19|1182.39|1192.61|1181.81|9
1644516340000|2022-02-10 18:05:40|1192.67|1181.87|1192.69|1181.89|1193.23|1182.43|1192.66|1181.86|7
1644516350000|2022-02-10 18:05:50|1192.47|1181.67|1192.3|1181.5|1192.63|1181.83|1192.3|1181.5|5
1644516360000|2022-02-10 18:06:00|1191.9|1181.1|1191.85|1181.05|1191.9|1181.1|1191.05|1180.25|8
1644516370000|2022-02-10 18:06:10|1191.89|1181.09|1192.25|1181.45|1192.25|1181.45|1191.85|1181.05|6
1644516380000|2022-02-10 18:06:20|1192.01|1181.21|1192.03|1181.23|1192.03|1181.23|1192.01|1181.21|3
1644516390000|2022-02-10 18:06:30|1192.3|1181.5|1192.3|1181.5|1192.3|1181.5|1192.3|1181.5|1
1644516400000|2022-02-10 18:06:40|1192.8|1182|1192.53|1181.73|1192.8|1182|1192.53|1181.73|2
1644516410000|2022-02-10 18:06:50|1192.85|1182.05|1193.1|1182.3|1193.1|1182.3|1192.57|1181.77|7
1644516420000|2022-02-10 18:07:00|1192.85|1182.05|1193.87|1183.07|1194.18|1183.38|1192.85|1182.05|9
1644516430000|2022-02-10 18:07:10|1193.59|1182.79|1193.59|1182.79|1193.65|1182.85|1193.59|1182.79|3
1644516440000|2022-02-10 18:07:20|1193.32|1182.52|1193.22|1182.42|1193.32|1182.52|1192.72|1181.92|7
1644516450000|2022-02-10 18:07:30|1192.9|1182.1|1193.24|1182.44|1193.24|1182.44|1192.27|1181.47|12
1644516460000|2022-02-10 18:07:40|1193.7|1182.9|1193.16|1182.36|1193.7|1182.9|1193.16|1182.36|8
1644516470000|2022-02-10 18:07:50|1193.12|1182.32|1192.9|1182.1|1193.12|1182.32|1192.9|1182.1|2
1644516480000|2022-02-10 18:08:00|1192.78|1181.98|1192.5|1181.7|1192.78|1181.98|1192.5|1181.7|4
1644516490000|2022-02-10 18:08:10|1192.42|1181.62|1191.78|1180.98|1192.5|1181.7|1191.77|1180.97|7
1644516500000|2022-02-10 18:08:20|1191.56|1180.76|1191.37|1180.57|1191.56|1180.76|1191.37|1180.57|2
1644516510000|2022-02-10 18:08:30|1191.06|1180.26|1191.69|1180.89|1192.4|1181.6|1191.06|1180.26|12
1644516520000|2022-02-10 18:08:40|1191.67|1180.87|1191.59|1180.79|1192.19|1181.39|1191.59|1180.79|7
1644516530000|2022-02-10 18:08:50|1191.52|1180.72|1191.4|1180.6|1191.52|1180.72|1191|1180.2|5
1644516540000|2022-02-10 18:09:00|1191.13|1180.33|1191.55|1180.75|1191.9|1181.1|1191.13|1180.33|9
1644516550000|2022-02-10 18:09:10|1191.46|1180.66|1191.85|1181.05|1191.85|1181.05|1191.05|1180.25|5
1644516560000|2022-02-10 18:09:20|1191.83|1181.03|1191.89|1181.09|1191.89|1181.09|1191.83|1181.03|2
1644516570000|2022-02-10 18:09:30|1191.84|1181.04|1191.84|1181.04|1191.84|1181.04|1191.55|1180.75|3
1644516590000|2022-02-10 18:09:50|1191.35|1180.55|1191.84|1181.04|1191.84|1181.04|1191.35|1180.55|3
1644516600000|2022-02-10 18:10:00|1191.75|1180.95|1191.82|1181.02|1191.82|1181.02|1191.75|1180.95|4
1644516610000|2022-02-10 18:10:10|1191.95|1181.15|1191.95|1181.15|1191.95|1181.15|1191.94|1181.14|3
1644516620000|2022-02-10 18:10:20|1191.94|1181.14|1191.95|1181.15|1191.95|1181.15|1191.94|1181.14|4
1644516630000|2022-02-10 18:10:30|1192.17|1181.37|1192.17|1181.37|1192.17|1181.37|1191.95|1181.15|5
1644516640000|2022-02-10 18:10:40|1192.4|1181.6|1190.78|1179.98|1192.4|1181.6|1190.78|1179.98|6
1644516650000|2022-02-10 18:10:50|1190.9|1180.1|1190.9|1180.1|1190.9|1180.1|1190.9|1180.1|1
1644516660000|2022-02-10 18:11:00|1190.27|1179.47|1189.31|1178.51|1190.27|1179.47|1189.31|1178.51|6
1644516670000|2022-02-10 18:11:10|1189.56|1178.76|1189.35|1178.55|1189.56|1178.76|1189.35|1178.55|4
1644516680000|2022-02-10 18:11:20|1189.31|1178.51|1189.31|1178.51|1189.56|1178.76|1189.31|1178.51|3
1644516690000|2022-02-10 18:11:30|1189.06|1178.26|1189.25|1178.45|1189.25|1178.45|1189.06|1178.26|2
1644516700000|2022-02-10 18:11:40|1189.06|1178.26|1189.06|1178.26|1189.06|1178.26|1189.06|1178.26|1
1644516710000|2022-02-10 18:11:50|1188.9|1178.1|1188.9|1178.1|1188.9|1178.1|1188.9|1178.1|1
1644516720000|2022-02-10 18:12:00|1188.54|1177.74|1188.49|1177.69|1188.57|1177.77|1188.23|1177.43|6
1644516730000|2022-02-10 18:12:10|1188.23|1177.43|1188.49|1177.69|1188.49|1177.69|1188.23|1177.43|5
1644516740000|2022-02-10 18:12:20|1188.4|1177.6|1187.9|1177.1|1188.57|1177.77|1187.9|1177.1|8
1644516750000|2022-02-10 18:12:30|1187.79|1176.99|1188.08|1177.28|1188.57|1177.77|1187.65|1176.85|7
1644516760000|2022-02-10 18:12:40|1188.17|1177.37|1188.48|1177.68|1188.57|1177.77|1188.17|1177.37|6
1644516770000|2022-02-10 18:12:50|1188.4|1177.6|1187.9|1177.1|1188.73|1177.93|1187.9|1177.1|6
1644516780000|2022-02-10 18:13:00|1188.07|1177.27|1188.49|1177.69|1188.57|1177.77|1188.07|1177.27|3
1644516790000|2022-02-10 18:13:10|1188.46|1177.66|1187.54|1176.74|1188.57|1177.77|1187.54|1176.74|7
1644516800000|2022-02-10 18:13:20|1187.65|1176.85|1187.4|1176.6|1187.9|1177.1|1187.4|1176.6|8
1644516810000|2022-02-10 18:13:30|1187.28|1176.48|1187.97|1177.17|1188.05|1177.25|1186.9|1176.1|6
1644516820000|2022-02-10 18:13:40|1187.9|1177.1|1188|1177.2|1188.05|1177.25|1187.76|1176.96|10
1644516830000|2022-02-10 18:13:50|1187.99|1177.19|1188.05|1177.25|1188.27|1177.47|1187.9|1177.1|15
1644516840000|2022-02-10 18:14:00|1188|1177.2|1188.35|1177.55|1188.57|1177.77|1188|1177.2|10
1644516850000|2022-02-10 18:14:10|1188.25|1177.45|1188.35|1177.55|1188.9|1178.1|1188.25|1177.45|9
1644516860000|2022-02-10 18:14:20|1188.31|1177.51|1188.3|1177.5|1188.31|1177.51|1188.23|1177.43|4
1644516870000|2022-02-10 18:14:30|1188.31|1177.51|1188|1177.2|1188.31|1177.51|1188|1177.2|2
1644516880000|2022-02-10 18:14:40|1187.82|1177.02|1187.82|1177.02|1187.97|1177.17|1187.82|1177.02|3
1644516890000|2022-02-10 18:14:50|1187.79|1176.99|1188|1177.2|1188.16|1177.36|1187.1|1176.3|7
1644516900000|2022-02-10 18:15:00|1188.02|1177.22|1187.99|1177.19|1188.21|1177.41|1187.99|1177.19|5
1644516910000|2022-02-10 18:15:10|1188.31|1177.51|1188.15|1177.35|1188.31|1177.51|1188.15|1177.35|2
1644516920000|2022-02-10 18:15:20|1188.25|1177.45|1187.99|1177.19|1188.31|1177.51|1187.9|1177.1|6
1644516940000|2022-02-10 18:15:40|1188.1|1177.3|1188.3|1177.5|1188.36|1177.56|1188|1177.2|7
1644516950000|2022-02-10 18:15:50|1188.21|1177.41|1188.14|1177.34|1188.21|1177.41|1188.14|1177.34|2
1644516960000|2022-02-10 18:16:00|1188.31|1177.51|1188.24|1177.44|1188.31|1177.51|1188.15|1177.35|3
1644516980000|2022-02-10 18:16:20|1188.28|1177.48|1188.15|1177.35|1188.28|1177.48|1188.05|1177.25|5
1644517000000|2022-02-10 18:16:40|1188.05|1177.25|1187.15|1176.35|1188.05|1177.25|1187.15|1176.35|4
1644517010000|2022-02-10 18:16:50|1186.93|1176.13|1187.4|1176.6|1187.85|1177.05|1186.9|1176.1|8
1644517020000|2022-02-10 18:17:00|1187.6|1176.8|1186.9|1176.1|1187.6|1176.8|1186.75|1175.95|6
1644517030000|2022-02-10 18:17:10|1186.75|1175.95|1186.15|1175.35|1186.75|1175.95|1185.9|1175.1|5
1644517040000|2022-02-10 18:17:20|1185.9|1175.1|1186.15|1175.35|1186.4|1175.6|1185.9|1175.1|6
1644517050000|2022-02-10 18:17:30|1186.4|1175.6|1186.12|1175.32|1186.4|1175.6|1186.12|1175.32|7
1644517060000|2022-02-10 18:17:40|1185.9|1175.1|1185.32|1174.52|1185.9|1175.1|1185.32|1174.52|4
1644517070000|2022-02-10 18:17:50|1185.29|1174.49|1186.05|1175.25|1186.05|1175.25|1184.9|1174.1|10
1644517080000|2022-02-10 18:18:00|1186.6|1175.8|1186.32|1175.52|1186.6|1175.8|1186.32|1175.52|2
1644517090000|2022-02-10 18:18:10|1186.65|1175.85|1186.3|1175.5|1186.65|1175.85|1185.9|1175.1|7
1644517100000|2022-02-10 18:18:20|1186.19|1175.39|1185.55|1174.75|1186.4|1175.6|1185.55|1174.75|8
1644517110000|2022-02-10 18:18:30|1185.9|1175.1|1186.42|1175.62|1186.5|1175.7|1185.87|1175.07|5
1644517120000|2022-02-10 18:18:40|1186.32|1175.52|1187.67|1176.87|1187.88|1177.08|1185.99|1175.19|15
1644517130000|2022-02-10 18:18:50|1187.68|1176.88|1187.55|1176.75|1187.72|1176.92|1187.55|1176.75|4
1644517140000|2022-02-10 18:19:00|1187.25|1176.45|1186.9|1176.1|1187.25|1176.45|1186.73|1175.93|7
1644517150000|2022-02-10 18:19:10|1186.88|1176.08|1186.9|1176.1|1186.9|1176.1|1186.88|1176.08|2
1644517160000|2022-02-10 18:19:20|1187.15|1176.35|1187.25|1176.45|1187.25|1176.45|1187.15|1176.35|2
1644517170000|2022-02-10 18:19:30|1187.53|1176.73|1187.53|1176.73|1187.66|1176.86|1187.25|1176.45|5
1644517180000|2022-02-10 18:19:40|1187.81|1177.01|1187.53|1176.73|1187.97|1177.17|1187.53|1176.73|5
1644517190000|2022-02-10 18:19:50|1187.58|1176.78|1187.58|1176.78|1187.58|1176.78|1187.58|1176.78|1
1644517200000|2022-02-10 18:20:00|1187.55|1176.75|1187.9|1177.1|1187.97|1177.17|1187.25|1176.45|6
1644517210000|2022-02-10 18:20:10|1187.97|1177.17|1187.99|1177.19|1188.06|1177.26|1187.9|1177.1|5
1644517220000|2022-02-10 18:20:20|1188.06|1177.26|1188|1177.2|1188.06|1177.26|1188|1177.2|2
1644517230000|2022-02-10 18:20:30|1187.9|1177.1|1187.65|1176.85|1187.9|1177.1|1187.65|1176.85|5
1644517240000|2022-02-10 18:20:40|1187.9|1177.1|1187.99|1177.19|1188.16|1177.36|1187.9|1177.1|5
1644517250000|2022-02-10 18:20:50|1188.11|1177.31|1188.16|1177.36|1188.16|1177.36|1187.99|1177.19|3
1644517260000|2022-02-10 18:21:00|1188.24|1177.44|1188.23|1177.43|1188.24|1177.44|1188.23|1177.43|2
1644517300000|2022-02-10 18:21:40|1188.21|1177.41|1188.14|1177.34|1188.21|1177.41|1188.05|1177.25|5
1644517310000|2022-02-10 18:21:50|1187.95|1177.15|1187.95|1177.15|1188.11|1177.31|1187.95|1177.15|4
1644517320000|2022-02-10 18:22:00|1188.03|1177.23|1188.31|1177.51|1188.31|1177.51|1188.03|1177.23|3
1644517330000|2022-02-10 18:22:10|1188|1177.2|1187.9|1177.1|1188.06|1177.26|1187.9|1177.1|7
1644517340000|2022-02-10 18:22:20|1187.99|1177.19|1188.05|1177.25|1188.31|1177.51|1187.99|1177.19|5
1644517350000|2022-02-10 18:22:30|1188.15|1177.35|1188.9|1178.1|1188.9|1178.1|1188.1|1177.3|5
1644517360000|2022-02-10 18:22:40|1189.15|1178.35|1189.32|1178.52|1189.32|1178.52|1188.75|1177.95|5
1644517370000|2022-02-10 18:22:50|1188.9|1178.1|1188.73|1177.93|1189.29|1178.49|1188.73|1177.93|6
1644517380000|2022-02-10 18:23:00|1188.72|1177.92|1188.72|1177.92|1188.72|1177.92|1188.72|1177.92|1
1644517390000|2022-02-10 18:23:10|1188.9|1178.1|1188.9|1178.1|1188.9|1178.1|1188.9|1178.1|1
1644517400000|2022-02-10 18:23:20|1189.1|1178.3|1188.77|1177.97|1189.1|1178.3|1188.77|1177.97|3
1644517410000|2022-02-10 18:23:30|1188.9|1178.1|1188.59|1177.79|1188.9|1178.1|1188.59|1177.79|5
1644517430000|2022-02-10 18:23:50|1188.09|1177.29|1187.78|1176.98|1188.4|1177.6|1187.37|1176.57|6
1644517440000|2022-02-10 18:24:00|1187.87|1177.07|1188.52|1177.72|1188.52|1177.72|1187.87|1177.07|6
1644517450000|2022-02-10 18:24:10|1188.6|1177.8|1188.75|1177.95|1188.75|1177.95|1188.6|1177.8|2
1644517460000|2022-02-10 18:24:20|1188.74|1177.94|1188.8|1178|1188.8|1178|1188.74|1177.94|2
1644517480000|2022-02-10 18:24:40|1188.55|1177.75|1188.55|1177.75|1188.8|1178|1188.55|1177.75|3
1644517490000|2022-02-10 18:24:50|1188.29|1177.49|1188.54|1177.74|1188.65|1177.85|1188.29|1177.49|6
1644517500000|2022-02-10 18:25:00|1188.85|1178.05|1188.85|1178.05|1188.85|1178.05|1188.85|1178.05|1
1644517510000|2022-02-10 18:25:10|1188.54|1177.74|1188.55|1177.75|1188.66|1177.86|1188.54|1177.74|4
1644517520000|2022-02-10 18:25:20|1188.6|1177.8|1188.1|1177.3|1188.6|1177.8|1188.1|1177.3|5
1644517530000|2022-02-10 18:25:30|1187.9|1177.1|1187.87|1177.07|1187.9|1177.1|1187.73|1176.93|5
1644517540000|2022-02-10 18:25:40|1187.37|1176.57|1187.37|1176.57|1187.55|1176.75|1187.37|1176.57|3
1644517550000|2022-02-10 18:25:50|1187.55|1176.75|1187.29|1176.49|1187.55|1176.75|1187.29|1176.49|4
1644517560000|2022-02-10 18:26:00|1187|1176.2|1187|1176.2|1187|1176.2|1187|1176.2|1
1644517570000|2022-02-10 18:26:10|1186.79|1175.99|1186.4|1175.6|1186.79|1175.99|1186.4|1175.6|2
1644517580000|2022-02-10 18:26:20|1186.32|1175.52|1186.19|1175.39|1186.55|1175.75|1185.4|1174.6|9
1644517590000|2022-02-10 18:26:30|1185.9|1175.1|1186.19|1175.39|1186.19|1175.39|1185.9|1175.1|2
1644517610000|2022-02-10 18:26:50|1186.5|1175.7|1187.09|1176.29|1187.15|1176.35|1186|1175.2|6
1644517620000|2022-02-10 18:27:00|1186.9|1176.1|1186.15|1175.35|1186.9|1176.1|1186.15|1175.35|10
1644517630000|2022-02-10 18:27:10|1186.24|1175.44|1185.65|1174.85|1186.24|1175.44|1185.65|1174.85|7
1644517640000|2022-02-10 18:27:20|1185.57|1174.77|1185.9|1175.1|1185.9|1175.1|1185.15|1174.35|5
1644517650000|2022-02-10 18:27:30|1185.98|1175.18|1185.7|1174.9|1185.98|1175.18|1185.62|1174.82|6
1644517670000|2022-02-10 18:27:50|1185.5|1174.7|1185|1174.2|1185.5|1174.7|1185|1174.2|2
1644517680000|2022-02-10 18:28:00|1185.29|1174.49|1185.9|1175.1|1185.9|1175.1|1185|1174.2|8
1644517690000|2022-02-10 18:28:10|1186.15|1175.35|1185.6|1174.8|1186.3|1175.5|1185.6|1174.8|7
1644517700000|2022-02-10 18:28:20|1185.52|1174.72|1185.52|1174.72|1185.52|1174.72|1185.52|1174.72|1
1644517710000|2022-02-10 18:28:30|1185.58|1174.78|1185.88|1175.08|1185.9|1175.1|1185.1|1174.3|7
1644517720000|2022-02-10 18:28:40|1186.44|1175.64|1186.57|1175.77|1187.12|1176.32|1186|1175.2|13
1644517730000|2022-02-10 18:28:50|1186.64|1175.84|1185.78|1174.98|1186.64|1175.84|1185.78|1174.98|8
1644517740000|2022-02-10 18:29:00|1185.42|1174.62|1184.7|1173.9|1185.66|1174.86|1184.7|1173.9|7
1644517750000|2022-02-10 18:29:10|1184.53|1173.73|1185.22|1174.42|1185.55|1174.75|1184.53|1173.73|8
1644517760000|2022-02-10 18:29:20|1185.6|1174.8|1185.46|1174.66|1185.6|1174.8|1185.46|1174.66|2
1644517770000|2022-02-10 18:29:30|1185.34|1174.54|1185.34|1174.54|1185.55|1174.75|1185.34|1174.54|3
1644517780000|2022-02-10 18:29:40|1185.65|1174.85|1185.57|1174.77|1185.65|1174.85|1185.57|1174.77|4
1644517790000|2022-02-10 18:29:50|1185.65|1174.85|1185.44|1174.64|1185.65|1174.85|1185.44|1174.64|2
1644517800000|2022-02-10 18:30:00|1185.5|1174.7|1186.06|1175.26|1186.1|1175.3|1185.01|1174.21|8
1644517820000|2022-02-10 18:30:20|1185.87|1175.07|1186.8|1176|1186.8|1176|1185.87|1175.07|4
1644517830000|2022-02-10 18:30:30|1186.7|1175.9|1186.6|1175.8|1186.7|1175.9|1186.4|1175.6|3
1644517840000|2022-02-10 18:30:40|1187.1|1176.3|1187.12|1176.32|1187.27|1176.47|1187.1|1176.3|3
1644517850000|2022-02-10 18:30:50|1187.15|1176.35|1187.57|1176.77|1188.15|1177.35|1186.9|1176.1|9
1644517860000|2022-02-10 18:31:00|1187.47|1176.67|1187.15|1176.35|1187.47|1176.67|1186.9|1176.1|4
1644517870000|2022-02-10 18:31:10|1186.55|1175.75|1187.92|1177.12|1187.92|1177.12|1186.55|1175.75|8
1644517880000|2022-02-10 18:31:20|1188.65|1177.85|1188.23|1177.43|1188.65|1177.85|1188.23|1177.43|4
1644517890000|2022-02-10 18:31:30|1188.19|1177.39|1188.12|1177.32|1188.4|1177.6|1188.12|1177.32|3
1644517900000|2022-02-10 18:31:40|1187.9|1177.1|1187.73|1176.93|1187.9|1177.1|1187.72|1176.92|4
1644517910000|2022-02-10 18:31:50|1188.23|1177.43|1187.73|1176.93|1188.23|1177.43|1187.73|1176.93|2
1644517920000|2022-02-10 18:32:00|1188.23|1177.43|1187.4|1176.6|1188.23|1177.43|1187.4|1176.6|6
1644517930000|2022-02-10 18:32:10|1187.33|1176.53|1186.74|1175.94|1187.33|1176.53|1186.74|1175.94|9
1644517940000|2022-02-10 18:32:20|1186.66|1175.86|1185.9|1175.1|1186.66|1175.86|1185.9|1175.1|5
1644517950000|2022-02-10 18:32:30|1185.67|1174.87|1185.1|1174.3|1185.67|1174.87|1185.1|1174.3|4
1644517960000|2022-02-10 18:32:40|1184.56|1173.76|1184.56|1173.76|1185.25|1174.45|1184.56|1173.76|7
1644517970000|2022-02-10 18:32:50|1184.52|1173.72|1184.44|1173.64|1184.62|1173.82|1184.44|1173.64|5
1644517980000|2022-02-10 18:33:00|1184.03|1173.23|1184.9|1174.1|1184.9|1174.1|1184.03|1173.23|2
1644517990000|2022-02-10 18:33:10|1184.58|1173.78|1184.55|1173.75|1184.58|1173.78|1184.15|1173.35|6
1644518000000|2022-02-10 18:33:20|1184.6|1173.8|1185.12|1174.32|1185.12|1174.32|1184.37|1173.57|9
1644518010000|2022-02-10 18:33:30|1185.6|1174.8|1185.15|1174.35|1185.6|1174.8|1185.15|1174.35|2
1644518020000|2022-02-10 18:33:40|1184.9|1174.1|1184.9|1174.1|1185.15|1174.35|1184.68|1173.88|11
1644518030000|2022-02-10 18:33:50|1184.76|1173.96|1184.77|1173.97|1184.77|1173.97|1184.76|1173.96|2
1644518040000|2022-02-10 18:34:00|1184.69|1173.89|1184.69|1173.89|1184.69|1173.89|1184.69|1173.89|1
1644518050000|2022-02-10 18:34:10|1184.4|1173.6|1185.39|1174.59|1185.39|1174.59|1184.4|1173.6|5
1644518060000|2022-02-10 18:34:20|1185.14|1174.34|1184.69|1173.89|1185.15|1174.35|1184.68|1173.88|8
1644518070000|2022-02-10 18:34:30|1184.68|1173.88|1184.69|1173.89|1184.69|1173.89|1184.68|1173.88|2
1644518080000|2022-02-10 18:34:40|1184.62|1173.82|1185.12|1174.32|1185.12|1174.32|1184.2|1173.4|5
1644518090000|2022-02-10 18:34:50|1185.55|1174.75|1185.15|1174.35|1185.55|1174.75|1185|1174.2|5
1644518100000|2022-02-10 18:35:00|1185.18|1174.38|1185.24|1174.44|1185.43|1174.63|1185.18|1174.38|3
1644518110000|2022-02-10 18:35:10|1185.27|1174.47|1184.72|1173.92|1185.27|1174.47|1184.72|1173.92|3
1644518120000|2022-02-10 18:35:20|1184.69|1173.89|1183.9|1173.1|1184.69|1173.89|1183.65|1172.85|10
1644518130000|2022-02-10 18:35:30|1183.75|1172.95|1183.9|1173.1|1183.9|1173.1|1183.75|1172.95|2
1644518140000|2022-02-10 18:35:40|1183.73|1172.93|1183.97|1173.17|1183.97|1173.17|1183.28|1172.48|8
1644518150000|2022-02-10 18:35:50|1184.02|1173.22|1184.02|1173.22|1184.02|1173.22|1184.02|1173.22|1
1644518160000|2022-02-10 18:36:00|1184.1|1173.3|1184.52|1173.72|1184.52|1173.72|1184.02|1173.22|4
1644518180000|2022-02-10 18:36:20|1184.34|1173.54|1184.9|1174.1|1184.9|1174.1|1184.02|1173.22|8
1644518190000|2022-02-10 18:36:30|1185.09|1174.29|1185.19|1174.39|1185.45|1174.65|1184.9|1174.1|7
1644518200000|2022-02-10 18:36:40|1185.4|1174.6|1183.96|1173.16|1185.4|1174.6|1183.96|1173.16|5
1644518210000|2022-02-10 18:36:50|1184.46|1173.66|1184.27|1173.47|1184.46|1173.66|1184.27|1173.47|3
1644518220000|2022-02-10 18:37:00|1184.63|1173.83|1183.9|1173.1|1184.7|1173.9|1183.9|1173.1|4
1644518230000|2022-02-10 18:37:10|1184.4|1173.6|1184.24|1173.44|1184.52|1173.72|1184.18|1173.38|5
1644518240000|2022-02-10 18:37:20|1184.52|1173.72|1184.19|1173.39|1184.52|1173.72|1184.12|1173.32|5
1644518250000|2022-02-10 18:37:30|1184.12|1173.32|1183.9|1173.1|1184.12|1173.32|1183.84|1173.04|3
1644518260000|2022-02-10 18:37:40|1184.4|1173.6|1183.97|1173.17|1184.4|1173.6|1183.84|1173.04|5
1644518270000|2022-02-10 18:37:50|1183.9|1173.1|1183.9|1173.1|1183.9|1173.1|1183.82|1173.02|4
1644518280000|2022-02-10 18:38:00|1183.78|1172.98|1183.82|1173.02|1183.9|1173.1|1183.78|1172.98|4
1644518290000|2022-02-10 18:38:10|1183.9|1173.1|1182.9|1172.1|1183.9|1173.1|1182.81|1172.01|6
1644518300000|2022-02-10 18:38:20|1182.75|1171.95|1182.82|1172.02|1182.82|1172.02|1182.75|1171.95|2
1644518310000|2022-02-10 18:38:30|1182.75|1171.95|1183.14|1172.34|1183.14|1172.34|1182.25|1171.45|4
1644518320000|2022-02-10 18:38:40|1183.02|1172.22|1183.93|1173.13|1183.93|1173.13|1183.02|1172.22|5
1644518330000|2022-02-10 18:38:50|1184|1173.2|1183.93|1173.13|1184|1173.2|1183.93|1173.13|2
1644518340000|2022-02-10 18:39:00|1184.1|1173.3|1183.93|1173.13|1184.1|1173.3|1183.93|1173.13|4
1644518350000|2022-02-10 18:39:10|1184.18|1173.38|1185.9|1175.1|1186.6|1175.8|1184.18|1173.38|13
1644518360000|2022-02-10 18:39:20|1185.79|1174.99|1186.76|1175.96|1187.3|1176.5|1185.79|1174.99|18
1644518370000|2022-02-10 18:39:30|1186.67|1175.87|1186.39|1175.59|1186.76|1175.96|1186.39|1175.59|4
1644518380000|2022-02-10 18:39:40|1186.49|1175.69|1187.18|1176.38|1187.18|1176.38|1186.49|1175.69|3
1644518390000|2022-02-10 18:39:50|1187.05|1176.25|1186.58|1175.78|1187.05|1176.25|1186.58|1175.78|8
1644518400000|2022-02-10 18:40:00|1186.05|1175.25|1182.77|1171.97|1186.05|1175.25|1182.77|1171.97|14
1644518410000|2022-02-10 18:40:10|1183.09|1172.29|1183.56|1172.76|1184.26|1173.46|1183.09|1172.29|13
1644518430000|2022-02-10 18:40:30|1183.62|1172.82|1183.64|1172.84|1183.8|1173|1183.62|1172.82|3
1644518440000|2022-02-10 18:40:40|1183.67|1172.87|1183.64|1172.84|1183.67|1172.87|1183.64|1172.84|2
1644518450000|2022-02-10 18:40:50|1183.6|1172.8|1183.64|1172.84|1183.64|1172.84|1183.56|1172.76|3
1644518460000|2022-02-10 18:41:00|1183.43|1172.63|1183.64|1172.84|1183.64|1172.84|1183.1|1172.3|7
1644518470000|2022-02-10 18:41:10|1183.81|1173.01|1183.9|1173.1|1183.93|1173.13|1183.81|1173.01|4
1644518480000|2022-02-10 18:41:20|1184.19|1173.39|1184.88|1174.08|1184.88|1174.08|1183.9|1173.1|11
1644518490000|2022-02-10 18:41:30|1184.79|1173.99|1184.89|1174.09|1184.91|1174.11|1184.79|1173.99|3
1644518500000|2022-02-10 18:41:40|1184.92|1174.12|1184.93|1174.13|1185.13|1174.33|1184.92|1174.12|4
1644518510000|2022-02-10 18:41:50|1184.9|1174.1|1184.9|1174.1|1185.2|1174.4|1184.9|1174.1|4
1644518520000|2022-02-10 18:42:00|1184.8|1174|1184.9|1174.1|1184.9|1174.1|1184.8|1174|2
1644518530000|2022-02-10 18:42:10|1184.77|1173.97|1184.53|1173.73|1184.77|1173.97|1184.52|1173.72|5
1644518540000|2022-02-10 18:42:20|1184.52|1173.72|1184.05|1173.25|1184.53|1173.73|1184.05|1173.25|3
1644518550000|2022-02-10 18:42:30|1184.34|1173.54|1184.34|1173.54|1184.34|1173.54|1184|1173.2|3
1644518560000|2022-02-10 18:42:40|1184.38|1173.58|1184.34|1173.54|1184.38|1173.58|1184.34|1173.54|2
1644518570000|2022-02-10 18:42:50|1184.47|1173.67|1184.9|1174.1|1184.9|1174.1|1184.2|1173.4|6
1644518580000|2022-02-10 18:43:00|1184.84|1174.04|1185.59|1174.79|1185.9|1175.1|1184.84|1174.04|9
1644518600000|2022-02-10 18:43:20|1185.65|1174.85|1186.15|1175.35|1186.55|1175.75|1185.65|1174.85|5
1644518610000|2022-02-10 18:43:30|1185.9|1175.1|1186.15|1175.35|1186.15|1175.35|1185.9|1175.1|2
1644518620000|2022-02-10 18:43:40|1186.3|1175.5|1186.34|1175.54|1186.55|1175.75|1186.3|1175.5|4
1644518630000|2022-02-10 18:43:50|1186.37|1175.57|1186.5|1175.7|1186.5|1175.7|1186.37|1175.57|2
1644518640000|2022-02-10 18:44:00|1186.62|1175.82|1185.77|1174.97|1186.7|1175.9|1185.77|1174.97|6
1644518650000|2022-02-10 18:44:10|1185.85|1175.05|1186.15|1175.35|1186.4|1175.6|1185.85|1175.05|5
1644518670000|2022-02-10 18:44:30|1186.6|1175.8|1186.7|1175.9|1186.7|1175.9|1186.6|1175.8|2
1644518680000|2022-02-10 18:44:40|1186.42|1175.62|1186.42|1175.62|1186.42|1175.62|1186.42|1175.62|1
1644518700000|2022-02-10 18:45:00|1186.1|1175.3|1185.5|1174.7|1186.42|1175.62|1185.5|1174.7|9
1644518720000|2022-02-10 18:45:20|1185.7|1174.9|1185.7|1174.9|1185.7|1174.9|1185.7|1174.9|1
1644518730000|2022-02-10 18:45:30|1185.5|1174.7|1184.88|1174.08|1185.5|1174.7|1184.88|1174.08|2
1644518750000|2022-02-10 18:45:50|1184.8|1174|1184.86|1174.06|1184.86|1174.06|1184.8|1174|2
1644518760000|2022-02-10 18:46:00|1184.75|1173.95|1184.86|1174.06|1184.86|1174.06|1184.75|1173.95|2
1644518770000|2022-02-10 18:46:10|1185.36|1174.56|1185.65|1174.85|1185.65|1174.85|1185.11|1174.31|4
1644518780000|2022-02-10 18:46:20|1185.59|1174.79|1185.65|1174.85|1186.12|1175.32|1185.59|1174.79|6
1644518790000|2022-02-10 18:46:30|1185.59|1174.79|1185.57|1174.77|1185.66|1174.86|1185.57|1174.77|6
1644518800000|2022-02-10 18:46:40|1185.15|1174.35|1185.05|1174.25|1185.57|1174.77|1185.05|1174.25|4
1644518810000|2022-02-10 18:46:50|1185.47|1174.67|1186.3|1175.5|1186.55|1175.75|1185.05|1174.25|9
1644518820000|2022-02-10 18:47:00|1186.5|1175.7|1186.3|1175.5|1186.5|1175.7|1185.9|1175.1|4
1644518830000|2022-02-10 18:47:10|1186.4|1175.6|1186.8|1176|1186.8|1176|1186.4|1175.6|2
1644518840000|2022-02-10 18:47:20|1186.47|1175.67|1186.26|1175.46|1186.65|1175.85|1185.94|1175.14|6
1644518850000|2022-02-10 18:47:30|1186.44|1175.64|1185.81|1175.01|1186.44|1175.64|1185.49|1174.69|13
1644518860000|2022-02-10 18:47:40|1185.66|1174.86|1185.73|1174.93|1185.73|1174.93|1185|1174.2|5
1644518880000|2022-02-10 18:48:00|1185.66|1174.86|1185.6|1174.8|1185.81|1175.01|1185.6|1174.8|4
1644518890000|2022-02-10 18:48:10|1185.31|1174.51|1184.9|1174.1|1185.31|1174.51|1184.9|1174.1|2
1644518900000|2022-02-10 18:48:20|1184.65|1173.85|1184.69|1173.89|1184.69|1173.89|1184.65|1173.85|2
1644518920000|2022-02-10 18:48:40|1184.4|1173.6|1185|1174.2|1185.36|1174.56|1184.4|1173.6|3
1644518930000|2022-02-10 18:48:50|1184.9|1174.1|1184.58|1173.78|1184.9|1174.1|1184.58|1173.78|5
1644518940000|2022-02-10 18:49:00|1184.7|1173.9|1184.66|1173.86|1184.7|1173.9|1184.66|1173.86|4
1644518950000|2022-02-10 18:49:10|1184.7|1173.9|1185.19|1174.39|1185.4|1174.6|1184.66|1173.86|8
1644518960000|2022-02-10 18:49:20|1184.9|1174.1|1184.9|1174.1|1184.9|1174.1|1184.9|1174.1|1
1644518970000|2022-02-10 18:49:30|1184.66|1173.86|1184.52|1173.72|1184.66|1173.86|1184.52|1173.72|2
1644518980000|2022-02-10 18:49:40|1184.58|1173.78|1184.5|1173.7|1184.6|1173.8|1184.5|1173.7|3
1644518990000|2022-02-10 18:49:50|1184.47|1173.67|1185.9|1175.1|1185.9|1175.1|1184.16|1173.36|10
1644519000000|2022-02-10 18:50:00|1186.15|1175.35|1186.4|1175.6|1186.7|1175.9|1186.15|1175.35|4
1644519010000|2022-02-10 18:50:10|1186.6|1175.8|1186.4|1175.6|1186.6|1175.8|1186.4|1175.6|2
1644519020000|2022-02-10 18:50:20|1186.37|1175.57|1186.32|1175.52|1186.5|1175.7|1186.32|1175.52|3
1644519030000|2022-02-10 18:50:30|1185.9|1175.1|1185.65|1174.85|1185.9|1175.1|1185.65|1174.85|2
1644519040000|2022-02-10 18:50:40|1185.54|1174.74|1185.54|1174.74|1185.54|1174.74|1185.54|1174.74|1
1644519050000|2022-02-10 18:50:50|1185.8|1175|1185.73|1174.93|1186.4|1175.6|1185.73|1174.93|9
1644519060000|2022-02-10 18:51:00|1185.67|1174.87|1185.6|1174.8|1185.68|1174.88|1185.6|1174.8|6
1644519090000|2022-02-10 18:51:30|1185.65|1174.85|1185.45|1174.65|1185.65|1174.85|1185.45|1174.65|2
1644519100000|2022-02-10 18:51:40|1185.79|1174.99|1185.1|1174.3|1185.85|1175.05|1185.1|1174.3|8
1644519110000|2022-02-10 18:51:50|1185.35|1174.55|1185.35|1174.55|1185.35|1174.55|1185.35|1174.55|1
1644519120000|2022-02-10 18:52:00|1185.39|1174.59|1185.51|1174.71|1185.65|1174.85|1185|1174.2|7
1644519130000|2022-02-10 18:52:10|1185.55|1174.75|1184.75|1173.95|1185.55|1174.75|1184.75|1173.95|6
1644519140000|2022-02-10 18:52:20|1184.66|1173.86|1185.12|1174.32|1185.12|1174.32|1184.66|1173.86|3
1644519150000|2022-02-10 18:52:30|1184.9|1174.1|1184.55|1173.75|1184.9|1174.1|1184.55|1173.75|3
1644519160000|2022-02-10 18:52:40|1184.66|1173.86|1185.01|1174.21|1185.01|1174.21|1184.66|1173.86|2
1644519170000|2022-02-10 18:52:50|1185.09|1174.29|1185.12|1174.32|1185.12|1174.32|1185.09|1174.29|2
1644519180000|2022-02-10 18:53:00|1185.15|1174.35|1185.12|1174.32|1185.35|1174.55|1184.9|1174.1|9
1644519190000|2022-02-10 18:53:10|1185.26|1174.46|1184.78|1173.98|1185.26|1174.46|1184.78|1173.98|4
1644519200000|2022-02-10 18:53:20|1184.29|1173.49|1184.29|1173.49|1184.29|1173.49|1184.29|1173.49|1
1644519210000|2022-02-10 18:53:30|1184|1173.2|1185|1174.2|1185.09|1174.29|1184|1173.2|6
1644519220000|2022-02-10 18:53:40|1185.07|1174.27|1185.12|1174.32|1185.3|1174.5|1185.07|1174.27|3
1644519230000|2022-02-10 18:53:50|1184.9|1174.1|1184.66|1173.86|1184.9|1174.1|1184.66|1173.86|5
1644519240000|2022-02-10 18:54:00|1184.62|1173.82|1184.62|1173.82|1184.62|1173.82|1184.62|1173.82|1
1644519250000|2022-02-10 18:54:10|1184.2|1173.4|1185.3|1174.5|1185.6|1174.8|1184.2|1173.4|5
1644519260000|2022-02-10 18:54:20|1185.46|1174.66|1185.46|1174.66|1185.46|1174.66|1185.46|1174.66|1
1644519270000|2022-02-10 18:54:30|1185.48|1174.68|1184.9|1174.1|1185.48|1174.68|1184.9|1174.1|4
1644519280000|2022-02-10 18:54:40|1184.83|1174.03|1184.7|1173.9|1184.83|1174.03|1184.7|1173.9|3
1644519290000|2022-02-10 18:54:50|1184.66|1173.86|1184.66|1173.86|1184.66|1173.86|1184.66|1173.86|1
1644519300000|2022-02-10 18:55:00|1184.9|1174.1|1185.3|1174.5|1185.5|1174.7|1184.9|1174.1|4
1644519310000|2022-02-10 18:55:10|1185.5|1174.7|1185.5|1174.7|1185.6|1174.8|1185.5|1174.7|4
1644519320000|2022-02-10 18:55:20|1185.55|1174.75|1184.75|1173.95|1185.55|1174.75|1184.75|1173.95|3
1644519330000|2022-02-10 18:55:30|1185.25|1174.45|1184.66|1173.86|1185.25|1174.45|1184.66|1173.86|7
1644519360000|2022-02-10 18:56:00|1184.9|1174.1|1185.12|1174.32|1185.3|1174.5|1184.8|1174|4
1644519380000|2022-02-10 18:56:20|1185.26|1174.46|1185.26|1174.46|1185.26|1174.46|1185.26|1174.46|1
1644519390000|2022-02-10 18:56:30|1185.12|1174.32|1184.66|1173.86|1185.12|1174.32|1184.66|1173.86|3
1644519400000|2022-02-10 18:56:40|1185.16|1174.36|1184.66|1173.86|1185.34|1174.54|1184.66|1173.86|4
1644519420000|2022-02-10 18:57:00|1184.41|1173.61|1184.41|1173.61|1184.66|1173.86|1184.41|1173.61|3
1644519430000|2022-02-10 18:57:10|1184.45|1173.65|1184.75|1173.95|1184.75|1173.95|1184.45|1173.65|2
1644519440000|2022-02-10 18:57:20|1184.9|1174.1|1185.17|1174.37|1185.45|1174.65|1184.9|1174.1|5
1644519450000|2022-02-10 18:57:30|1185.12|1174.32|1184.75|1173.95|1185.12|1174.32|1184.75|1173.95|3
1644519460000|2022-02-10 18:57:40|1184.52|1173.72|1184.52|1173.72|1184.52|1173.72|1184.1|1173.3|3
1644519470000|2022-02-10 18:57:50|1184.1|1173.3|1184.56|1173.76|1185.09|1174.29|1184.1|1173.3|11
1644519490000|2022-02-10 18:58:10|1184.66|1173.86|1185.14|1174.34|1185.14|1174.34|1184.16|1173.36|11
1644519500000|2022-02-10 18:58:20|1185.43|1174.63|1184.9|1174.1|1185.43|1174.63|1184.9|1174.1|4
1644519510000|2022-02-10 18:58:30|1184.8|1174|1185.12|1174.32|1185.12|1174.32|1184.66|1173.86|6
1644519540000|2022-02-10 18:59:00|1184.9|1174.1|1184.65|1173.85|1184.9|1174.1|1184.57|1173.77|7
1644519550000|2022-02-10 18:59:10|1184.66|1173.86|1184.45|1173.65|1184.66|1173.86|1184.41|1173.61|4
1644519560000|2022-02-10 18:59:20|1184.5|1173.7|1184.5|1173.7|1184.5|1173.7|1184.5|1173.7|1
1644519570000|2022-02-10 18:59:30|1184.56|1173.76|1185.16|1174.36|1185.16|1174.36|1184.16|1173.36|5
1644519580000|2022-02-10 18:59:40|1185.45|1174.65|1185.45|1174.65|1185.45|1174.65|1185.45|1174.65|1
1644519590000|2022-02-10 18:59:50|1185.55|1174.75|1185.9|1175.1|1185.9|1175.1|1185.55|1174.75|4
1644519600000|2022-02-10 19:00:00|1186.09|1175.29|1185.34|1174.54|1186.15|1175.35|1185.34|1174.54|7
1644519610000|2022-02-10 19:00:10|1185.65|1174.85|1185.55|1174.75|1186.15|1175.35|1185.55|1174.75|6
1644519620000|2022-02-10 19:00:20|1185.3|1174.5|1185.3|1174.5|1185.3|1174.5|1185.05|1174.25|3
1644519630000|2022-02-10 19:00:30|1185.36|1174.56|1185.36|1174.56|1185.55|1174.75|1185.36|1174.56|3
1644519650000|2022-02-10 19:00:50|1185.3|1174.5|1185.14|1174.34|1185.3|1174.5|1184.9|1174.1|6
1644519660000|2022-02-10 19:01:00|1185.12|1174.32|1183.64|1172.84|1185.12|1174.32|1183.64|1172.84|8
1644519670000|2022-02-10 19:01:10|1182.95|1172.15|1182.9|1172.1|1182.95|1172.15|1182.9|1172.1|2
1644519680000|2022-02-10 19:01:20|1182.78|1171.98|1182.9|1172.1|1183.02|1172.22|1182.65|1171.85|5
1644519690000|2022-02-10 19:01:30|1182.77|1171.97|1182.69|1171.89|1182.82|1172.02|1182.69|1171.89|3
1644519700000|2022-02-10 19:01:40|1182.4|1171.6|1181.75|1170.95|1182.4|1171.6|1181.75|1170.95|6
1644519710000|2022-02-10 19:01:50|1181.82|1171.02|1182.15|1171.35|1182.15|1171.35|1181.81|1171.01|4
1644519720000|2022-02-10 19:02:00|1182.4|1171.6|1182.4|1171.6|1182.4|1171.6|1182.4|1171.6|1
1644519730000|2022-02-10 19:02:10|1181.9|1171.1|1182.15|1171.35|1182.15|1171.35|1181.9|1171.1|2
1644519750000|2022-02-10 19:02:30|1182.4|1171.6|1182.62|1171.82|1182.62|1171.82|1182.4|1171.6|2
1644519760000|2022-02-10 19:02:40|1182.9|1172.1|1183.18|1172.38|1183.18|1172.38|1182.62|1171.82|5
1644519770000|2022-02-10 19:02:50|1183.09|1172.29|1182.9|1172.1|1183.21|1172.41|1182.9|1172.1|5
1644519780000|2022-02-10 19:03:00|1183.4|1172.6|1182.77|1171.97|1183.64|1172.84|1182.77|1171.97|6
1644519790000|2022-02-10 19:03:10|1182.9|1172.1|1183.14|1172.34|1183.14|1172.34|1182.9|1172.1|2
1644519800000|2022-02-10 19:03:20|1182.4|1171.6|1182.9|1172.1|1182.9|1172.1|1182.4|1171.6|4
1644519810000|2022-02-10 19:03:30|1182.71|1171.91|1182.71|1171.91|1182.71|1171.91|1182.71|1171.91|1
1644519820000|2022-02-10 19:03:40|1182.4|1171.6|1181.6|1170.8|1182.4|1171.6|1181.6|1170.8|3
1644519830000|2022-02-10 19:03:50|1181.4|1170.6|1180.22|1169.42|1181.4|1170.6|1179.65|1168.85|15
1644519840000|2022-02-10 19:04:00|1180.09|1169.29|1179.24|1168.44|1180.35|1169.55|1179.24|1168.44|7
1644519850000|2022-02-10 19:04:10|1179.45|1168.65|1180.12|1169.32|1180.4|1169.6|1179.45|1168.65|7
1644519860000|2022-02-10 19:04:20|1180.11|1169.31|1179.9|1169.1|1180.11|1169.31|1179.4|1168.6|6
1644519870000|2022-02-10 19:04:30|1180.21|1169.41|1181.19|1170.39|1181.36|1170.56|1180|1169.2|6
1644519880000|2022-02-10 19:04:40|1180.9|1170.1|1180.4|1169.6|1180.9|1170.1|1180.4|1169.6|4
1644519900000|2022-02-10 19:05:00|1180.45|1169.65|1180.3|1169.5|1180.45|1169.65|1179.9|1169.1|4
1644519910000|2022-02-10 19:05:10|1179.9|1169.1|1179.57|1168.77|1179.9|1169.1|1179.57|1168.77|3
1644519920000|2022-02-10 19:05:20|1179.32|1168.52|1177.83|1167.03|1179.32|1168.52|1177.83|1167.03|9
1644519930000|2022-02-10 19:05:30|1177.81|1167.01|1177.5|1166.7|1177.81|1167.01|1177.5|1166.7|2
1644519940000|2022-02-10 19:05:40|1177.74|1166.94|1177.04|1166.24|1177.74|1166.94|1175.9|1165.1|11
1644519950000|2022-02-10 19:05:50|1177.22|1166.42|1177.4|1166.6|1177.4|1166.6|1176.9|1166.1|11
1644519960000|2022-02-10 19:06:00|1177.55|1166.75|1177.26|1166.46|1177.55|1166.75|1177.26|1166.46|4
1644519970000|2022-02-10 19:06:10|1177.05|1166.25|1178.19|1167.39|1178.5|1167.7|1177.05|1166.25|9
1644519980000|2022-02-10 19:06:20|1177.9|1167.1|1178.19|1167.39|1178.19|1167.39|1177.9|1167.1|2
1644519990000|2022-02-10 19:06:30|1178.5|1167.7|1178.35|1167.55|1178.5|1167.7|1177.9|1167.1|6
1644520000000|2022-02-10 19:06:40|1178.3|1167.5|1177.42|1166.62|1178.3|1167.5|1177.42|1166.62|7
1644520010000|2022-02-10 19:06:50|1177.55|1166.75|1176.9|1166.1|1177.55|1166.75|1176.9|1166.1|3
1644520020000|2022-02-10 19:07:00|1175.9|1165.1|1176.7|1165.9|1176.7|1165.9|1175.74|1164.94|8
1644520030000|2022-02-10 19:07:10|1176.85|1166.05|1175.9|1165.1|1177.18|1166.38|1175.9|1165.1|7
1644520040000|2022-02-10 19:07:20|1175.65|1164.85|1176.62|1165.82|1176.9|1166.1|1175.65|1164.85|9
1644520050000|2022-02-10 19:07:30|1176.15|1165.35|1176.15|1165.35|1176.15|1165.35|1176.15|1165.35|1
1644520070000|2022-02-10 19:07:50|1176.4|1165.6|1176.4|1165.6|1176.4|1165.6|1175.63|1164.83|3
1644520080000|2022-02-10 19:08:00|1176.15|1165.35|1174.09|1163.29|1176.15|1165.35|1173.54|1162.74|16
1644520090000|2022-02-10 19:08:10|1173.9|1163.1|1173.15|1162.35|1174.1|1163.3|1173.15|1162.35|11
1644520100000|2022-02-10 19:08:20|1172.9|1162.1|1173.8|1163|1173.9|1163.1|1172.9|1162.1|4
1644520110000|2022-02-10 19:08:30|1174.5|1163.7|1173.9|1163.1|1174.5|1163.7|1173.9|1163.1|2
1644520120000|2022-02-10 19:08:40|1174.37|1163.57|1173.52|1162.72|1174.5|1163.7|1173.52|1162.72|6
1644520130000|2022-02-10 19:08:50|1173.77|1162.97|1174.9|1164.1|1174.9|1164.1|1173.77|1162.97|11
1644520140000|2022-02-10 19:09:00|1174.85|1164.05|1174.9|1164.1|1174.9|1164.1|1174.85|1164.05|3
1644520150000|2022-02-10 19:09:10|1174.95|1164.15|1176|1165.2|1176.06|1165.26|1174.95|1164.15|7
1644520160000|2022-02-10 19:09:20|1175.93|1165.13|1176.01|1165.21|1176.15|1165.35|1175.9|1165.1|5
1644520170000|2022-02-10 19:09:30|1176.1|1165.3|1175.4|1164.6|1176.1|1165.3|1175.4|1164.6|7
1644520180000|2022-02-10 19:09:40|1175.5|1164.7|1175.15|1164.35|1175.5|1164.7|1175.15|1164.35|2
1644520200000|2022-02-10 19:10:00|1175.65|1164.85|1175.99|1165.19|1175.99|1165.19|1175.6|1164.8|6
1644520210000|2022-02-10 19:10:10|1175.9|1165.1|1174.9|1164.1|1175.99|1165.19|1174.9|1164.1|11
1644520220000|2022-02-10 19:10:20|1174.42|1163.62|1174.55|1163.75|1174.55|1163.75|1174.42|1163.62|4
1644520230000|2022-02-10 19:10:30|1174.4|1163.6|1174.35|1163.55|1174.43|1163.63|1174.35|1163.55|4
1644520240000|2022-02-10 19:10:40|1174.46|1163.66|1174.75|1163.95|1174.9|1164.1|1174.05|1163.25|6
1644520250000|2022-02-10 19:10:50|1174.85|1164.05|1174.9|1164.1|1174.9|1164.1|1174.75|1163.95|3
1644520260000|2022-02-10 19:11:00|1174.55|1163.75|1174.9|1164.1|1174.9|1164.1|1174.55|1163.75|3
1644520270000|2022-02-10 19:11:10|1174.93|1164.13|1174.9|1164.1|1174.93|1164.13|1174.9|1164.1|2
1644520280000|2022-02-10 19:11:20|1175.27|1164.47|1175.7|1164.9|1175.99|1165.19|1175.27|1164.47|9
1644520290000|2022-02-10 19:11:30|1175.05|1164.25|1175.38|1164.58|1175.55|1164.75|1175.05|1164.25|6
1644520300000|2022-02-10 19:11:40|1175.28|1164.48|1174.53|1163.73|1175.28|1164.48|1174.5|1163.7|7
1644520310000|2022-02-10 19:11:50|1174.5|1163.7|1173.9|1163.1|1174.5|1163.7|1173.9|1163.1|8
1644520320000|2022-02-10 19:12:00|1174.28|1163.48|1173.4|1162.6|1174.4|1163.6|1173.4|1162.6|14
1644520330000|2022-02-10 19:12:10|1173.45|1162.65|1173.53|1162.73|1173.6|1162.8|1173.12|1162.32|6
1644520340000|2022-02-10 19:12:20|1173.4|1162.6|1173.25|1162.45|1173.4|1162.6|1172.9|1162.1|4
1644520350000|2022-02-10 19:12:30|1173.09|1162.29|1174.09|1163.29|1174.6|1163.8|1172.9|1162.1|14
1644520360000|2022-02-10 19:12:40|1173.9|1163.1|1173.9|1163.1|1174.12|1163.32|1173.7|1162.9|6
1644520370000|2022-02-10 19:12:50|1173.4|1162.6|1173.47|1162.67|1173.7|1162.9|1173.4|1162.6|5
1644520380000|2022-02-10 19:13:00|1173.05|1162.25|1173.9|1163.1|1173.93|1163.13|1173.05|1162.25|4
1644520390000|2022-02-10 19:13:10|1173.85|1163.05|1173.9|1163.1|1173.9|1163.1|1173.85|1163.05|2
1644520420000|2022-02-10 19:13:40|1173.7|1162.9|1172.9|1162.1|1173.7|1162.9|1172.9|1162.1|6
1644520430000|2022-02-10 19:13:50|1172.7|1161.9|1172.55|1161.75|1172.7|1161.9|1172.55|1161.75|2
1644520440000|2022-02-10 19:14:00|1172.25|1161.45|1172|1161.2|1172.5|1161.7|1172|1161.2|12
1644520450000|2022-02-10 19:14:10|1171.85|1161.05|1171.9|1161.1|1171.9|1161.1|1171.29|1160.49|9
1644520460000|2022-02-10 19:14:20|1171.85|1161.05|1171.51|1160.71|1171.85|1161.05|1171.51|1160.71|5
1644520470000|2022-02-10 19:14:30|1171.76|1160.96|1172.9|1162.1|1172.9|1162.1|1171.3|1160.5|12
1644520480000|2022-02-10 19:14:40|1172.73|1161.93|1172.65|1161.85|1173.35|1162.55|1172.5|1161.7|12
1644520490000|2022-02-10 19:14:50|1172.6|1161.8|1172.6|1161.8|1172.6|1161.8|1172.6|1161.8|1
1644520500000|2022-02-10 19:15:00|1172.7|1161.9|1173.43|1162.63|1173.43|1162.63|1172.7|1161.9|7
1644520510000|2022-02-10 19:15:10|1173.69|1162.89|1173.9|1163.1|1173.9|1163.1|1173.44|1162.64|9
1644520520000|2022-02-10 19:15:20|1173.82|1163.02|1173.9|1163.1|1173.9|1163.1|1173.81|1163.01|3
1644520530000|2022-02-10 19:15:30|1173.6|1162.8|1173|1162.2|1173.6|1162.8|1172.76|1161.96|11
1644520540000|2022-02-10 19:15:40|1173.1|1162.3|1173.82|1163.02|1173.95|1163.15|1173.1|1162.3|10
1644520550000|2022-02-10 19:15:50|1173.99|1163.19|1173.63|1162.83|1174.55|1163.75|1173.63|1162.83|7
1644520560000|2022-02-10 19:16:00|1173.65|1162.85|1173.9|1163.1|1173.9|1163.1|1173.54|1162.74|4
1644520580000|2022-02-10 19:16:20|1173.72|1162.92|1173.7|1162.9|1173.79|1162.99|1173.57|1162.77|7
1644520590000|2022-02-10 19:16:30|1173.67|1162.87|1173.52|1162.72|1173.67|1162.87|1173.12|1162.32|6
1644520600000|2022-02-10 19:16:40|1173.63|1162.83|1173.52|1162.72|1173.65|1162.85|1173.52|1162.72|5
1644520610000|2022-02-10 19:16:50|1173.8|1163|1173.52|1162.72|1173.8|1163|1173.11|1162.31|6
1644520620000|2022-02-10 19:17:00|1173.65|1162.85|1173.65|1162.85|1173.65|1162.85|1173.65|1162.85|1
1644520630000|2022-02-10 19:17:10|1173.52|1162.72|1174.85|1164.05|1174.85|1164.05|1173.52|1162.72|9
1644520640000|2022-02-10 19:17:20|1174.9|1164.1|1175.99|1165.19|1175.99|1165.19|1174.9|1164.1|7
1644520650000|2022-02-10 19:17:30|1175.9|1165.1|1176.03|1165.23|1176.15|1165.35|1175.9|1165.1|4
1644520660000|2022-02-10 19:17:40|1176.25|1165.45|1176.01|1165.21|1176.25|1165.45|1176.01|1165.21|4
1644520670000|2022-02-10 19:17:50|1176.3|1165.5|1176.07|1165.27|1176.3|1165.5|1176.01|1165.21|5
1644520680000|2022-02-10 19:18:00|1175.9|1165.1|1176.01|1165.21|1176.15|1165.35|1175.9|1165.1|4
1644520690000|2022-02-10 19:18:10|1176.11|1165.31|1174.8|1164|1176.16|1165.36|1174.8|1164|8
1644520700000|2022-02-10 19:18:20|1174.6|1163.8|1174.5|1163.7|1174.67|1163.87|1174.4|1163.6|4
1644520710000|2022-02-10 19:18:30|1174.19|1163.39|1174.19|1163.39|1174.19|1163.39|1174.19|1163.39|1
1644520720000|2022-02-10 19:18:40|1174.4|1163.6|1173.9|1163.1|1174.4|1163.6|1173.9|1163.1|3
1644520730000|2022-02-10 19:18:50|1174.19|1163.39|1173.53|1162.73|1174.19|1163.39|1173.53|1162.73|3
1644520740000|2022-02-10 19:19:00|1173.4|1162.6|1173.4|1162.6|1173.4|1162.6|1173.4|1162.6|1
1644520750000|2022-02-10 19:19:10|1173.3|1162.5|1173.19|1162.39|1173.3|1162.5|1172.9|1162.1|6
1644520760000|2022-02-10 19:19:20|1172.9|1162.1|1172.57|1161.77|1172.9|1162.1|1172.57|1161.77|6
1644520770000|2022-02-10 19:19:30|1172.75|1161.95|1172.75|1161.95|1172.75|1161.95|1172.75|1161.95|1
1644520780000|2022-02-10 19:19:40|1171.9|1161.1|1171.45|1160.65|1171.9|1161.1|1171.45|1160.65|6
1644520790000|2022-02-10 19:19:50|1171.85|1161.05|1170.9|1160.1|1171.85|1161.05|1170.8|1160|5
1644520800000|2022-02-10 19:20:00|1171.19|1160.39|1170.9|1160.1|1171.4|1160.6|1170.65|1159.85|11
1644520810000|2022-02-10 19:20:10|1169.9|1159.1|1171.2|1160.4|1171.69|1160.89|1169.9|1159.1|12
1644520820000|2022-02-10 19:20:20|1171.65|1160.85|1171.59|1160.79|1171.69|1160.89|1171.59|1160.79|4
1644520830000|2022-02-10 19:20:30|1171.19|1160.39|1171.19|1160.39|1171.69|1160.89|1171|1160.2|12
1644520840000|2022-02-10 19:20:40|1171|1160.2|1171|1160.2|1171|1160.2|1171|1160.2|1
1644520850000|2022-02-10 19:20:50|1171.29|1160.49|1169.9|1159.1|1171.29|1160.49|1169.59|1158.79|11
1644520860000|2022-02-10 19:21:00|1169.85|1159.05|1168.85|1158.05|1169.85|1159.05|1168.4|1157.6|8
1644520870000|2022-02-10 19:21:10|1168.4|1157.6|1168.15|1157.35|1168.4|1157.6|1167.4|1156.6|7
1644520880000|2022-02-10 19:21:20|1168.6|1157.8|1168.55|1157.75|1168.6|1157.8|1167.95|1157.15|6
1644520890000|2022-02-10 19:21:30|1168.48|1157.68|1168.55|1157.75|1168.55|1157.75|1168.4|1157.6|3
1644520900000|2022-02-10 19:21:40|1168.9|1158.1|1168.9|1158.1|1169.4|1158.6|1168.9|1158.1|5
1644520910000|2022-02-10 19:21:50|1169.15|1158.35|1170.4|1159.6|1170.65|1159.85|1169.15|1158.35|6
1644520920000|2022-02-10 19:22:00|1170.54|1159.74|1170.8|1160|1170.9|1160.1|1170.54|1159.74|6
1644520930000|2022-02-10 19:22:10|1170.4|1159.6|1169.4|1158.6|1170.4|1159.6|1169.4|1158.6|3
1644520940000|2022-02-10 19:22:20|1168.9|1158.1|1168.4|1157.6|1168.9|1158.1|1168.4|1157.6|2
1644520950000|2022-02-10 19:22:30|1168.8|1158|1169.12|1158.32|1169.12|1158.32|1168.8|1158|4
1644520960000|2022-02-10 19:22:40|1169.39|1158.59|1166.15|1155.35|1169.49|1158.69|1166.15|1155.35|18
1644520970000|2022-02-10 19:22:50|1166.19|1155.39|1167.05|1156.25|1167.05|1156.25|1166.12|1155.32|11
1644520980000|2022-02-10 19:23:00|1167.65|1156.85|1167.53|1156.73|1167.65|1156.85|1167.4|1156.6|3
1644520990000|2022-02-10 19:23:10|1167.9|1157.1|1167.9|1157.1|1167.9|1157.1|1167.7|1156.9|4
1644521000000|2022-02-10 19:23:20|1168.1|1157.3|1167.32|1156.52|1168.1|1157.3|1167.32|1156.52|6
1644521010000|2022-02-10 19:23:30|1166.9|1156.1|1166.72|1155.92|1167.19|1156.39|1166.72|1155.92|4
1644521020000|2022-02-10 19:23:40|1166.9|1156.1|1166.71|1155.91|1166.9|1156.1|1166.71|1155.91|2
1644521030000|2022-02-10 19:23:50|1166.9|1156.1|1167.48|1156.68|1167.74|1156.94|1166.51|1155.71|7
1644521040000|2022-02-10 19:24:00|1167.74|1156.94|1168.3|1157.5|1168.3|1157.5|1167.74|1156.94|5
1644521050000|2022-02-10 19:24:10|1168.6|1157.8|1168.3|1157.5|1168.6|1157.8|1168.3|1157.5|4
1644521060000|2022-02-10 19:24:20|1167.9|1157.1|1167.75|1156.95|1168.5|1157.7|1167.75|1156.95|7
1644521070000|2022-02-10 19:24:30|1167.9|1157.1|1167.66|1156.86|1167.9|1157.1|1167.66|1156.86|4
1644521080000|2022-02-10 19:24:40|1167.9|1157.1|1168.15|1157.35|1168.4|1157.6|1167.9|1157.1|3
1644521090000|2022-02-10 19:24:50|1168.19|1157.39|1168.19|1157.39|1168.19|1157.39|1168.19|1157.39|1
1644521100000|2022-02-10 19:25:00|1168.04|1157.24|1167.5|1156.7|1168.04|1157.24|1167.5|1156.7|3
1644521110000|2022-02-10 19:25:10|1167.9|1157.1|1167.9|1157.1|1167.9|1157.1|1167.9|1157.1|1
1644521130000|2022-02-10 19:25:30|1167.6|1156.8|1167.6|1156.8|1167.6|1156.8|1167.6|1156.8|1
1644521140000|2022-02-10 19:25:40|1167.47|1156.67|1167.41|1156.61|1167.53|1156.73|1167.41|1156.61|3
1644521150000|2022-02-10 19:25:50|1167.5|1156.7|1167.41|1156.61|1167.5|1156.7|1167.31|1156.51|5
1644521160000|2022-02-10 19:26:00|1167.31|1156.51|1168.39|1157.59|1168.39|1157.59|1167|1156.2|9
1644521170000|2022-02-10 19:26:10|1168.19|1157.39|1168.15|1157.35|1168.19|1157.39|1167.9|1157.1|5
1644521180000|2022-02-10 19:26:20|1168.18|1157.38|1168.15|1157.35|1168.18|1157.38|1168.15|1157.35|2
1644521190000|2022-02-10 19:26:30|1167.96|1157.16|1168.19|1157.39|1168.5|1157.7|1167.96|1157.16|4
1644521200000|2022-02-10 19:26:40|1167.9|1157.1|1169.09|1158.29|1169.09|1158.29|1167.9|1157.1|9
1644521210000|2022-02-10 19:26:50|1169.05|1158.25|1169.24|1158.44|1169.9|1159.1|1168.9|1158.1|12
1644521220000|2022-02-10 19:27:00|1169.7|1158.9|1168.9|1158.1|1169.7|1158.9|1168.62|1157.82|5
1644521230000|2022-02-10 19:27:10|1168.85|1158.05|1168.85|1158.05|1168.85|1158.05|1168.85|1158.05|1
1644521250000|2022-02-10 19:27:30|1168.42|1157.62|1167.58|1156.78|1168.42|1157.62|1167.57|1156.77|7
1644521260000|2022-02-10 19:27:40|1167.91|1157.11|1168.24|1157.44|1168.45|1157.65|1167.66|1156.86|11
1644521270000|2022-02-10 19:27:50|1168.5|1157.7|1168.4|1157.6|1168.5|1157.7|1168.4|1157.6|3
1644521280000|2022-02-10 19:28:00|1167.85|1157.05|1167.4|1156.6|1167.85|1157.05|1167.4|1156.6|3
1644521290000|2022-02-10 19:28:10|1167.21|1156.41|1167.26|1156.46|1167.4|1156.6|1167.19|1156.39|5
1644521300000|2022-02-10 19:28:20|1167.45|1156.65|1167.56|1156.76|1167.65|1156.85|1167.45|1156.65|4
1644521310000|2022-02-10 19:28:30|1167.19|1156.39|1167.19|1156.39|1167.19|1156.39|1167.19|1156.39|1
1644521320000|2022-02-10 19:28:40|1167.4|1156.6|1167.65|1156.85|1167.65|1156.85|1167.21|1156.41|7
1644521330000|2022-02-10 19:28:50|1167.7|1156.9|1167.62|1156.82|1167.7|1156.9|1167.62|1156.82|2
1644521340000|2022-02-10 19:29:00|1167.7|1156.9|1167.75|1156.95|1167.75|1156.95|1167.54|1156.74|6
1644521350000|2022-02-10 19:29:10|1167.6|1156.8|1167.3|1156.5|1167.75|1156.95|1167.3|1156.5|4
1644521360000|2022-02-10 19:29:20|1167.41|1156.61|1165.92|1155.12|1167.41|1156.61|1165.92|1155.12|6
1644521370000|2022-02-10 19:29:30|1165.9|1155.1|1166.19|1155.39|1166.27|1155.47|1165.4|1154.6|10
1644521380000|2022-02-10 19:29:40|1165.9|1155.1|1165.9|1155.1|1165.95|1155.15|1165.55|1154.75|6
1644521390000|2022-02-10 19:29:50|1165.84|1155.04|1165.84|1155.04|1165.84|1155.04|1165.84|1155.04|1
1644521400000|2022-02-10 19:30:00|1165.9|1155.1|1165.97|1155.17|1166.39|1155.59|1165.4|1154.6|11
1644521410000|2022-02-10 19:30:10|1166.9|1156.1|1168.18|1157.38|1168.18|1157.38|1166.9|1156.1|11
1644521420000|2022-02-10 19:30:20|1168.15|1157.35|1168.19|1157.39|1168.3|1157.5|1167.9|1157.1|5
1644521430000|2022-02-10 19:30:30|1168.45|1157.65|1167.85|1157.05|1168.45|1157.65|1167.85|1157.05|5
1644521440000|2022-02-10 19:30:40|1167.55|1156.75|1166.59|1155.79|1167.55|1156.75|1166.59|1155.79|5
1644521450000|2022-02-10 19:30:50|1166.61|1155.81|1166.26|1155.46|1166.61|1155.81|1165.95|1155.15|4
1644521460000|2022-02-10 19:31:00|1165.97|1155.17|1166.15|1155.35|1166.9|1156.1|1165.97|1155.17|11
1644521470000|2022-02-10 19:31:10|1166.19|1155.39|1165.9|1155.1|1166.19|1155.39|1165.9|1155.1|2
1644521480000|2022-02-10 19:31:20|1166.32|1155.52|1166.9|1156.1|1166.9|1156.1|1165.9|1155.1|5
1644521490000|2022-02-10 19:31:30|1167.5|1156.7|1168.09|1157.29|1168.09|1157.29|1167.5|1156.7|3
1644521500000|2022-02-10 19:31:40|1168.6|1157.8|1167.61|1156.81|1168.6|1157.8|1167.61|1156.81|8
1644521520000|2022-02-10 19:32:00|1167.11|1156.31|1167.98|1157.18|1168.11|1157.31|1167.11|1156.31|6
1644521530000|2022-02-10 19:32:10|1168.3|1157.5|1168.4|1157.6|1168.4|1157.6|1168.11|1157.31|4
1644521540000|2022-02-10 19:32:20|1168.15|1157.35|1167.53|1156.73|1168.15|1157.35|1167.05|1156.25|7
1644521560000|2022-02-10 19:32:40|1167.61|1156.81|1167.12|1156.32|1167.61|1156.81|1166.75|1155.95|8
1644521570000|2022-02-10 19:32:50|1167.4|1156.6|1167.19|1156.39|1167.4|1156.6|1167.12|1156.32|4
1644521580000|2022-02-10 19:33:00|1167.29|1156.49|1167.19|1156.39|1167.9|1157.1|1167.19|1156.39|6
1644521590000|2022-02-10 19:33:10|1166.9|1156.1|1167.31|1156.51|1167.31|1156.51|1166.9|1156.1|3
1644521600000|2022-02-10 19:33:20|1166.72|1155.92|1166.71|1155.91|1166.72|1155.92|1166.71|1155.91|2
1644521620000|2022-02-10 19:33:40|1166.47|1155.67|1166.22|1155.42|1166.47|1155.67|1166.22|1155.42|2
1644521640000|2022-02-10 19:34:00|1165.97|1155.17|1166.9|1156.1|1166.9|1156.1|1165.97|1155.17|7
1644521650000|2022-02-10 19:34:10|1167.1|1156.3|1167.12|1156.32|1167.12|1156.32|1167.1|1156.3|2
1644521660000|2022-02-10 19:34:20|1166.9|1156.1|1166.52|1155.72|1166.9|1156.1|1166.52|1155.72|3
1644521670000|2022-02-10 19:34:30|1166.1|1155.3|1166.95|1156.15|1167.04|1156.24|1166.1|1155.3|8
1644521680000|2022-02-10 19:34:40|1166.76|1155.96|1167.12|1156.32|1167.12|1156.32|1166.76|1155.96|4
1644521690000|2022-02-10 19:34:50|1167.22|1156.42|1167.19|1156.39|1167.22|1156.42|1167.19|1156.39|2
1644521700000|2022-02-10 19:35:00|1166.9|1156.1|1168.19|1157.39|1168.36|1157.56|1166.9|1156.1|12
1644521710000|2022-02-10 19:35:10|1168.4|1157.6|1168.19|1157.39|1168.4|1157.6|1168.09|1157.29|4
1644521720000|2022-02-10 19:35:20|1168.16|1157.36|1168.16|1157.36|1168.16|1157.36|1168.16|1157.36|1
1644521730000|2022-02-10 19:35:30|1168.19|1157.39|1167.75|1156.95|1168.19|1157.39|1167.58|1156.78|5
1644521740000|2022-02-10 19:35:40|1167.58|1156.78|1168.12|1157.32|1168.12|1157.32|1167.58|1156.78|3
1644521750000|2022-02-10 19:35:50|1168.17|1157.37|1168.12|1157.32|1168.17|1157.37|1168.12|1157.32|2
1644521760000|2022-02-10 19:36:00|1167.9|1157.1|1169.02|1158.22|1169.02|1158.22|1167.9|1157.1|4
1644521770000|2022-02-10 19:36:10|1169.1|1158.3|1169.04|1158.24|1169.12|1158.32|1168.54|1157.74|7
1644521780000|2022-02-10 19:36:20|1169.15|1158.35|1170|1159.2|1170|1159.2|1168.9|1158.1|4
1644521790000|2022-02-10 19:36:30|1170.09|1159.29|1171.65|1160.85|1171.65|1160.85|1170|1159.2|10
1644521800000|2022-02-10 19:36:40|1171.46|1160.66|1171.6|1160.8|1171.6|1160.8|1171.1|1160.3|4
1644521810000|2022-02-10 19:36:50|1171.4|1160.6|1172.4|1161.6|1173.4|1162.6|1171.4|1160.6|18
1644521820000|2022-02-10 19:37:00|1172.56|1161.76|1172.31|1161.51|1172.56|1161.76|1172.31|1161.51|6
1644521830000|2022-02-10 19:37:10|1172|1161.2|1171.52|1160.72|1172|1161.2|1171.52|1160.72|2
1644521850000|2022-02-10 19:37:30|1171.44|1160.64|1172.09|1161.29|1172.12|1161.32|1171.12|1160.32|8
1644521860000|2022-02-10 19:37:40|1172.22|1161.42|1172.3|1161.5|1172.55|1161.75|1172.22|1161.42|5
1644521870000|2022-02-10 19:37:50|1171.9|1161.1|1172.31|1161.51|1172.31|1161.51|1171.8|1161|7
1644521880000|2022-02-10 19:38:00|1172|1161.2|1172.53|1161.73|1172.61|1161.81|1172|1161.2|5
1644521890000|2022-02-10 19:38:10|1172.4|1161.6|1172.4|1161.6|1172.4|1161.6|1172.4|1161.6|1
1644521900000|2022-02-10 19:38:20|1172.51|1161.71|1172.36|1161.56|1172.51|1161.71|1172.36|1161.56|2
1644521910000|2022-02-10 19:38:30|1172.32|1161.52|1172.32|1161.52|1172.32|1161.52|1172.32|1161.52|1
1644521920000|2022-02-10 19:38:40|1172.01|1161.21|1172.31|1161.51|1172.82|1162.02|1172.01|1161.21|5
1644521930000|2022-02-10 19:38:50|1172.58|1161.78|1172.57|1161.77|1172.82|1162.02|1172.32|1161.52|6
1644521940000|2022-02-10 19:39:00|1172.32|1161.52|1171.52|1160.72|1172.32|1161.52|1171.52|1160.72|3
1644521950000|2022-02-10 19:39:10|1171.46|1160.66|1170.58|1159.78|1171.46|1160.66|1170.58|1159.78|3
1644521960000|2022-02-10 19:39:20|1171.15|1160.35|1171.12|1160.32|1171.4|1160.6|1171.12|1160.32|4
1644521980000|2022-02-10 19:39:40|1171.09|1160.29|1171.09|1160.29|1171.4|1160.6|1171.09|1160.29|3
1644521990000|2022-02-10 19:39:50|1170.92|1160.12|1170|1159.2|1170.92|1160.12|1170|1159.2|4
1644522000000|2022-02-10 19:40:00|1170.23|1159.43|1171.12|1160.32|1171.12|1160.32|1170.23|1159.43|10
1644522010000|2022-02-10 19:40:10|1170.9|1160.1|1171.9|1161.1|1171.9|1161.1|1170.9|1160.1|7
1644522020000|2022-02-10 19:40:20|1171.85|1161.05|1171.58|1160.78|1172.35|1161.55|1171.58|1160.78|6
1644522030000|2022-02-10 19:40:30|1171.39|1160.59|1171.39|1160.59|1171.39|1160.59|1171.08|1160.28|3
1644522050000|2022-02-10 19:40:50|1171.33|1160.53|1171.12|1160.32|1171.58|1160.78|1171.12|1160.32|3
1644522060000|2022-02-10 19:41:00|1171.19|1160.39|1171.42|1160.62|1172.09|1161.29|1171.19|1160.39|12
1644522070000|2022-02-10 19:41:10|1171|1160.2|1171.47|1160.67|1171.55|1160.75|1171|1160.2|4
1644522080000|2022-02-10 19:41:20|1171.05|1160.25|1171.9|1161.1|1172.4|1161.6|1171.05|1160.25|7
1644522090000|2022-02-10 19:41:30|1171.65|1160.85|1171.65|1160.85|1171.65|1160.85|1171.65|1160.85|1
1644522100000|2022-02-10 19:41:40|1171.46|1160.66|1171.46|1160.66|1171.46|1160.66|1171.46|1160.66|1
1644522110000|2022-02-10 19:41:50|1171.65|1160.85|1171.4|1160.6|1171.65|1160.85|1171.15|1160.35|4
1644522120000|2022-02-10 19:42:00|1171.21|1160.41|1170.9|1160.1|1171.21|1160.41|1170.9|1160.1|2
1644522130000|2022-02-10 19:42:10|1170.4|1159.6|1170.19|1159.39|1170.4|1159.6|1169.9|1159.1|5
1644522140000|2022-02-10 19:42:20|1170.6|1159.8|1170.19|1159.39|1170.6|1159.8|1169.9|1159.1|4
1644522150000|2022-02-10 19:42:30|1169.9|1159.1|1170.19|1159.39|1170.19|1159.39|1169.9|1159.1|4
1644522160000|2022-02-10 19:42:40|1170.15|1159.35|1169.83|1159.03|1170.15|1159.35|1169.83|1159.03|5
1644522170000|2022-02-10 19:42:50|1170.08|1159.28|1170.15|1159.35|1170.15|1159.35|1170.08|1159.28|2
1644522180000|2022-02-10 19:43:00|1169.9|1159.1|1171.04|1160.24|1171.27|1160.47|1169.9|1159.1|9
1644522190000|2022-02-10 19:43:10|1171.03|1160.23|1170.43|1159.63|1171.04|1160.24|1170.43|1159.63|5
1644522200000|2022-02-10 19:43:20|1170.35|1159.55|1169.9|1159.1|1170.35|1159.55|1169.9|1159.1|3
1644522210000|2022-02-10 19:43:30|1170.15|1159.35|1170.16|1159.36|1170.4|1159.6|1170.15|1159.35|6
1644522220000|2022-02-10 19:43:40|1170.15|1159.35|1169.83|1159.03|1170.33|1159.53|1169.83|1159.03|3
1644522230000|2022-02-10 19:43:50|1169.9|1159.1|1169.69|1158.89|1169.9|1159.1|1169.69|1158.89|4
1644522240000|2022-02-10 19:44:00|1169.4|1158.6|1169.4|1158.6|1169.4|1158.6|1169.4|1158.6|1
1644522250000|2022-02-10 19:44:10|1169.62|1158.82|1169.62|1158.82|1169.62|1158.82|1169.62|1158.82|1
1644522260000|2022-02-10 19:44:20|1169.4|1158.6|1169.4|1158.6|1169.4|1158.6|1169.4|1158.6|1
1644522270000|2022-02-10 19:44:30|1168.9|1158.1|1168.82|1158.02|1168.9|1158.1|1168.79|1157.99|3
1644522280000|2022-02-10 19:44:40|1168.72|1157.92|1168.72|1157.92|1168.72|1157.92|1168.72|1157.92|1
1644522290000|2022-02-10 19:44:50|1168.61|1157.81|1168.69|1157.89|1168.79|1157.99|1168.61|1157.81|6
1644522300000|2022-02-10 19:45:00|1168.9|1158.1|1170.04|1159.24|1170.09|1159.29|1168.9|1158.1|16
1644522310000|2022-02-10 19:45:10|1170.24|1159.44|1170.19|1159.39|1170.46|1159.66|1170.19|1159.39|3
1644522330000|2022-02-10 19:45:30|1169.9|1159.1|1170.8|1160|1170.8|1160|1169.9|1159.1|5
1644522340000|2022-02-10 19:45:40|1170.5|1159.7|1170.85|1160.05|1171.09|1160.29|1170.5|1159.7|4
1644522350000|2022-02-10 19:45:50|1171.07|1160.27|1171.07|1160.27|1171.07|1160.27|1171.07|1160.27|1
1644522370000|2022-02-10 19:46:10|1171.65|1160.85|1171.49|1160.69|1171.65|1160.85|1171.09|1160.29|6
1644522380000|2022-02-10 19:46:20|1171.34|1160.54|1171.57|1160.77|1171.57|1160.77|1171.34|1160.54|2
1644522390000|2022-02-10 19:46:30|1171.79|1160.99|1171.52|1160.72|1171.79|1160.99|1171.52|1160.72|6
1644522400000|2022-02-10 19:46:40|1171.7|1160.9|1171.82|1161.02|1171.82|1161.02|1171.7|1160.9|2
1644522420000|2022-02-10 19:47:00|1171.4|1160.6|1172.01|1161.21|1172.32|1161.52|1171.4|1160.6|3
1644522430000|2022-02-10 19:47:10|1171.79|1160.99|1171.9|1161.1|1172.4|1161.6|1171.79|1160.99|4
1644522440000|2022-02-10 19:47:20|1172.4|1161.6|1172.05|1161.25|1172.4|1161.6|1171.9|1161.1|6
1644522450000|2022-02-10 19:47:30|1172.4|1161.6|1172.15|1161.35|1172.4|1161.6|1171.81|1161.01|6
1644522460000|2022-02-10 19:47:40|1172.4|1161.6|1172.4|1161.6|1172.4|1161.6|1172.4|1161.6|1
1644522470000|2022-02-10 19:47:50|1171.9|1161.1|1171.9|1161.1|1171.9|1161.1|1171.9|1161.1|1
1644522480000|2022-02-10 19:48:00|1171.82|1161.02|1171.9|1161.1|1171.9|1161.1|1171.4|1160.6|4
1644522490000|2022-02-10 19:48:10|1171.4|1160.6|1171.9|1161.1|1171.9|1161.1|1171.4|1160.6|6
1644522500000|2022-02-10 19:48:20|1171.4|1160.6|1171.71|1160.91|1171.71|1160.91|1171.4|1160.6|2
1644522510000|2022-02-10 19:48:30|1171.79|1160.99|1171.82|1161.02|1171.82|1161.02|1171.79|1160.99|2
1644522540000|2022-02-10 19:49:00|1171.4|1160.6|1170.53|1159.73|1171.4|1160.6|1170.53|1159.73|3
1644522550000|2022-02-10 19:49:10|1170.4|1159.6|1169.72|1158.92|1170.4|1159.6|1169.72|1158.92|3
1644522570000|2022-02-10 19:49:30|1169.22|1158.42|1169.22|1158.42|1169.22|1158.42|1169.22|1158.42|1
1644522580000|2022-02-10 19:49:40|1167.93|1157.13|1167.9|1157.1|1167.93|1157.13|1167.62|1156.82|4
1644522590000|2022-02-10 19:49:50|1167.62|1156.82|1166.52|1155.72|1167.62|1156.82|1166.52|1155.72|6
1644522600000|2022-02-10 19:50:00|1167.02|1156.22|1166.6|1155.8|1167.02|1156.22|1166.52|1155.72|5
1644522610000|2022-02-10 19:50:10|1166.62|1155.82|1166.7|1155.9|1166.7|1155.9|1166.62|1155.82|2
1644522620000|2022-02-10 19:50:20|1166.57|1155.77|1166.57|1155.77|1166.57|1155.77|1166.57|1155.77|1
1644522630000|2022-02-10 19:50:30|1166.55|1155.75|1166.9|1156.1|1167.12|1156.32|1166.05|1155.25|12
1644522640000|2022-02-10 19:50:40|1166.64|1155.84|1166.67|1155.87|1166.86|1156.06|1166.17|1155.37|9
1644522650000|2022-02-10 19:50:50|1166.46|1155.66|1166.47|1155.67|1166.7|1155.9|1166.46|1155.66|4
1644522660000|2022-02-10 19:51:00|1165.94|1155.14|1166.32|1155.52|1166.4|1155.6|1165.83|1155.03|10
1644522670000|2022-02-10 19:51:10|1165.9|1155.1|1166.56|1155.76|1167.12|1156.32|1165.9|1155.1|7
1644522680000|2022-02-10 19:51:20|1166.22|1155.42|1166.56|1155.76|1166.56|1155.76|1166.22|1155.42|2
1644522690000|2022-02-10 19:51:30|1166.04|1155.24|1166.56|1155.76|1166.6|1155.8|1166.04|1155.24|7
1644522700000|2022-02-10 19:51:40|1166.64|1155.84|1166.59|1155.79|1166.64|1155.84|1166.56|1155.76|4
1644522710000|2022-02-10 19:51:50|1166.6|1155.8|1166.59|1155.79|1166.6|1155.8|1166.24|1155.44|6
1644522720000|2022-02-10 19:52:00|1166.9|1156.1|1167.3|1156.5|1167.35|1156.55|1166.85|1156.05|4
1644522730000|2022-02-10 19:52:10|1167.19|1156.39|1166.9|1156.1|1167.19|1156.39|1166.78|1155.98|4
1644522740000|2022-02-10 19:52:20|1166.65|1155.85|1166.55|1155.75|1166.65|1155.85|1166.55|1155.75|3
1644522750000|2022-02-10 19:52:30|1166.63|1155.83|1167.15|1156.35|1167.4|1156.6|1166.63|1155.83|4
1644522760000|2022-02-10 19:52:40|1167.5|1156.7|1167.55|1156.75|1167.55|1156.75|1167.19|1156.39|5
1644522770000|2022-02-10 19:52:50|1167.19|1156.39|1167.5|1156.7|1167.6|1156.8|1167.19|1156.39|3
1644522780000|2022-02-10 19:53:00|1167.48|1156.68|1167.32|1156.52|1167.48|1156.68|1167.32|1156.52|2
1644522790000|2022-02-10 19:53:10|1167.1|1156.3|1166.79|1155.99|1167.1|1156.3|1166.79|1155.99|3
1644522800000|2022-02-10 19:53:20|1165.97|1155.17|1163.9|1153.1|1165.97|1155.17|1163.9|1153.1|15
1644522810000|2022-02-10 19:53:30|1164.05|1153.25|1163.84|1153.04|1164.65|1153.85|1163.84|1153.04|5
1644522820000|2022-02-10 19:53:40|1163.9|1153.1|1162.75|1151.95|1163.9|1153.1|1162.75|1151.95|4
1644522830000|2022-02-10 19:53:50|1162.79|1151.99|1161.9|1151.1|1162.79|1151.99|1161.84|1151.04|5
1644522840000|2022-02-10 19:54:00|1161.81|1151.01|1162.23|1151.43|1162.29|1151.49|1161.81|1151.01|9
1644522850000|2022-02-10 19:54:10|1161.98|1151.18|1163.3|1152.5|1163.5|1152.7|1161.98|1151.18|5
1644522860000|2022-02-10 19:54:20|1163.4|1152.6|1163.53|1152.73|1163.55|1152.75|1162.9|1152.1|9
1644522870000|2022-02-10 19:54:30|1163.6|1152.8|1163.57|1152.77|1163.9|1153.1|1163|1152.2|7
1644522880000|2022-02-10 19:54:40|1163.9|1153.1|1163.76|1152.96|1164.6|1153.8|1163.4|1152.6|11
1644522890000|2022-02-10 19:54:50|1163.52|1152.72|1163.64|1152.84|1163.64|1152.84|1163.52|1152.72|2
1644522900000|2022-02-10 19:55:00|1163.9|1153.1|1163.9|1153.1|1163.9|1153.1|1163.55|1152.75|4
1644522910000|2022-02-10 19:55:10|1163.5|1152.7|1163.7|1152.9|1163.9|1153.1|1163.5|1152.7|6
1644522920000|2022-02-10 19:55:20|1163.75|1152.95|1164.58|1153.78|1164.58|1153.78|1163.6|1152.8|6
1644522930000|2022-02-10 19:55:30|1164.75|1153.95|1164.73|1153.93|1164.75|1153.95|1164.73|1153.93|2
1644522940000|2022-02-10 19:55:40|1164.65|1153.85|1164.58|1153.78|1164.65|1153.85|1164.5|1153.7|5
1644522950000|2022-02-10 19:55:50|1164.38|1153.58|1164.38|1153.58|1164.38|1153.58|1164.38|1153.58|1
1644522960000|2022-02-10 19:56:00|1164.37|1153.57|1163.4|1152.6|1164.37|1153.57|1163.4|1152.6|7
1644522970000|2022-02-10 19:56:10|1163.28|1152.48|1163.28|1152.48|1163.32|1152.52|1162.8|1152|12
1644522980000|2022-02-10 19:56:20|1163.21|1152.41|1163.21|1152.41|1163.21|1152.41|1163.21|1152.41|1
1644522990000|2022-02-10 19:56:30|1163.15|1152.35|1162.83|1152.03|1163.15|1152.35|1162.83|1152.03|5
1644523000000|2022-02-10 19:56:40|1162.77|1151.97|1162.8|1152|1162.8|1152|1162.7|1151.9|7
1644523010000|2022-02-10 19:56:50|1162.9|1152.1|1163.9|1153.1|1163.9|1153.1|1162.9|1152.1|7
1644523020000|2022-02-10 19:57:00|1163.7|1152.9|1163.71|1152.91|1164.4|1153.6|1163.69|1152.89|11
1644523030000|2022-02-10 19:57:10|1163.9|1153.1|1164.15|1153.35|1164.4|1153.6|1163.9|1153.1|3
1644523040000|2022-02-10 19:57:20|1163.9|1153.1|1163.9|1153.1|1164.15|1153.35|1163.72|1152.92|4
1644523050000|2022-02-10 19:57:30|1163.72|1152.92|1163.79|1152.99|1163.9|1153.1|1163.71|1152.91|4
1644523070000|2022-02-10 19:57:50|1163.72|1152.92|1163.9|1153.1|1163.9|1153.1|1163.5|1152.7|6
1644523080000|2022-02-10 19:58:00|1164.55|1153.75|1164.15|1153.35|1164.55|1153.75|1163.9|1153.1|3
1644523090000|2022-02-10 19:58:10|1164.25|1153.45|1164.15|1153.35|1164.5|1153.7|1164.15|1153.35|3
1644523100000|2022-02-10 19:58:20|1163.9|1153.1|1163.9|1153.1|1163.9|1153.1|1163.79|1152.99|3
1644523110000|2022-02-10 19:58:30|1163.69|1152.89|1163.75|1152.95|1163.75|1152.95|1163.69|1152.89|2
1644523130000|2022-02-10 19:58:50|1163.25|1152.45|1162.8|1152|1163.25|1152.45|1162.8|1152|3
1644523140000|2022-02-10 19:59:00|1162.85|1152.05|1161.9|1151.1|1162.85|1152.05|1161.9|1151.1|7
1644523150000|2022-02-10 19:59:10|1161.71|1150.91|1161.82|1151.02|1161.82|1151.02|1161.71|1150.91|2
1644523160000|2022-02-10 19:59:20|1161.79|1150.99|1162.79|1151.99|1162.79|1151.99|1161.79|1150.99|6
1644523170000|2022-02-10 19:59:30|1162.38|1151.58|1163.07|1152.27|1163.24|1152.44|1162.38|1151.58|12
1644523180000|2022-02-10 19:59:40|1163.12|1152.32|1163.18|1152.38|1163.18|1152.38|1163.12|1152.32|2
1644523200000|2022-02-10 20:00:00|1163.15|1152.35|1162.9|1152.1|1163.19|1152.39|1162.9|1152.1|3
1644523210000|2022-02-10 20:00:10|1162.79|1151.99|1162.71|1151.91|1162.79|1151.99|1162.71|1151.91|2
1644523220000|2022-02-10 20:00:20|1162.58|1151.78|1162.2|1151.4|1162.58|1151.78|1161.9|1151.1|5
1644523230000|2022-02-10 20:00:30|1162.3|1151.5|1162.54|1151.74|1162.9|1152.1|1162.29|1151.49|6
1644523240000|2022-02-10 20:00:40|1162.61|1151.81|1162.85|1152.05|1162.85|1152.05|1162.29|1151.49|3
1644523250000|2022-02-10 20:00:50|1163.04|1152.24|1163.29|1152.49|1163.37|1152.57|1163.04|1152.24|5
1644523260000|2022-02-10 20:01:00|1162.87|1152.07|1163.7|1152.9|1163.9|1153.1|1162.87|1152.07|5
1644523270000|2022-02-10 20:01:10|1163.65|1152.85|1162.9|1152.1|1163.72|1152.92|1162.9|1152.1|5
1644523280000|2022-02-10 20:01:20|1162.69|1151.89|1162.69|1151.89|1162.69|1151.89|1162.69|1151.89|1
1644523290000|2022-02-10 20:01:30|1162.4|1151.6|1161.9|1151.1|1162.4|1151.6|1161.81|1151.01|4
1644523300000|2022-02-10 20:01:40|1161.4|1150.6|1160.9|1150.1|1161.62|1150.82|1160.71|1149.91|11
1644523310000|2022-02-10 20:01:50|1159.9|1149.1|1159.9|1149.1|1159.9|1149.1|1159.75|1148.95|4
1644523320000|2022-02-10 20:02:00|1159.79|1148.99|1159.9|1149.1|1159.9|1149.1|1159.75|1148.95|4
1644523330000|2022-02-10 20:02:10|1160.11|1149.31|1160.51|1149.71|1160.61|1149.81|1160.11|1149.31|6
1644523340000|2022-02-10 20:02:20|1160.58|1149.78|1160.24|1149.44|1160.7|1149.9|1160.24|1149.44|4
1644523350000|2022-02-10 20:02:30|1159.95|1149.15|1159.9|1149.1|1159.95|1149.15|1159.9|1149.1|2
1644523360000|2022-02-10 20:02:40|1159.88|1149.08|1159.9|1149.1|1159.9|1149.1|1159.88|1149.08|2
1644523380000|2022-02-10 20:03:00|1159.81|1149.01|1159.9|1149.1|1159.9|1149.1|1159.81|1149.01|2
1644523390000|2022-02-10 20:03:10|1160.11|1149.31|1160.9|1150.1|1160.9|1150.1|1160.11|1149.31|5
1644523400000|2022-02-10 20:03:20|1161.09|1150.29|1160.9|1150.1|1161.09|1150.29|1160.9|1150.1|4
1644523410000|2022-02-10 20:03:30|1161.3|1150.5|1161.39|1150.59|1161.39|1150.59|1160.9|1150.1|6
1644523420000|2022-02-10 20:03:40|1161.3|1150.5|1161.4|1150.6|1161.55|1150.75|1160.9|1150.1|6
1644523430000|2022-02-10 20:03:50|1161.79|1150.99|1161.85|1151.05|1161.85|1151.05|1161.79|1150.99|2
1644523440000|2022-02-10 20:04:00|1161.65|1150.85|1161.65|1150.85|1161.65|1150.85|1161.65|1150.85|1
1644523460000|2022-02-10 20:04:20|1161.57|1150.77|1161.57|1150.77|1161.57|1150.77|1161.57|1150.77|1
1644523470000|2022-02-10 20:04:30|1161.65|1150.85|1163.19|1152.39|1163.4|1152.6|1161.65|1150.85|16
1644523480000|2022-02-10 20:04:40|1163.52|1152.72|1163.4|1152.6|1163.85|1153.05|1163.4|1152.6|5
1644523490000|2022-02-10 20:04:50|1163.57|1152.77|1163.45|1152.65|1163.57|1152.77|1162.77|1151.97|7
1644523500000|2022-02-10 20:05:00|1163.15|1152.35|1163.9|1153.1|1163.9|1153.1|1162.9|1152.1|9
1644523510000|2022-02-10 20:05:10|1163.76|1152.96|1163.7|1152.9|1163.9|1153.1|1163.7|1152.9|4
1644523520000|2022-02-10 20:05:20|1163.54|1152.74|1163.9|1153.1|1163.9|1153.1|1163.44|1152.64|7
1644523530000|2022-02-10 20:05:30|1164.15|1153.35|1164.31|1153.51|1164.97|1154.17|1164.15|1153.35|11
1644523540000|2022-02-10 20:05:40|1164.4|1153.6|1164.59|1153.79|1164.7|1153.9|1164.4|1153.6|4
1644523550000|2022-02-10 20:05:50|1164.87|1154.07|1164.58|1153.78|1164.87|1154.07|1164.57|1153.77|4
1644523560000|2022-02-10 20:06:00|1164.41|1153.61|1164.61|1153.81|1164.64|1153.84|1164.41|1153.61|5
1644523570000|2022-02-10 20:06:10|1164.7|1153.9|1164.7|1153.9|1164.7|1153.9|1164.7|1153.9|1
1644523580000|2022-02-10 20:06:20|1164.64|1153.84|1164.4|1153.6|1164.65|1153.85|1164.4|1153.6|3
1644523590000|2022-02-10 20:06:30|1164.55|1153.75|1165|1154.2|1165|1154.2|1164.55|1153.75|5
1644523600000|2022-02-10 20:06:40|1165.22|1154.42|1165.01|1154.21|1165.22|1154.42|1164.9|1154.1|3
1644523610000|2022-02-10 20:06:50|1165.47|1154.67|1165.47|1154.67|1165.47|1154.67|1165.47|1154.67|1
1644523620000|2022-02-10 20:07:00|1165.68|1154.88|1165.24|1154.44|1165.68|1154.88|1165.24|1154.44|4
1644523630000|2022-02-10 20:07:10|1165.1|1154.3|1165.1|1154.3|1165.24|1154.44|1165.1|1154.3|5
1644523640000|2022-02-10 20:07:20|1164.93|1154.13|1164.93|1154.13|1164.93|1154.13|1164.93|1154.13|1
1644523650000|2022-02-10 20:07:30|1165.07|1154.27|1165.07|1154.27|1165.07|1154.27|1165.07|1154.27|1
1644523660000|2022-02-10 20:07:40|1164.93|1154.13|1165.07|1154.27|1165.1|1154.3|1164.93|1154.13|4
1644523670000|2022-02-10 20:07:50|1164.93|1154.13|1164.93|1154.13|1164.93|1154.13|1164.93|1154.13|1
1644523680000|2022-02-10 20:08:00|1164.69|1153.89|1164.15|1153.35|1164.69|1153.89|1163.79|1152.99|9
1644523690000|2022-02-10 20:08:10|1163.9|1153.1|1163.5|1152.7|1163.9|1153.1|1163.5|1152.7|3
1644523700000|2022-02-10 20:08:20|1163.8|1153|1164.12|1153.32|1164.12|1153.32|1163.8|1153|3
1644523710000|2022-02-10 20:08:30|1164.17|1153.37|1164.81|1154.01|1164.81|1154.01|1164.12|1153.32|7
1644523720000|2022-02-10 20:08:40|1164.64|1153.84|1164.98|1154.18|1164.98|1154.18|1164.64|1153.84|3
1644523730000|2022-02-10 20:08:50|1165|1154.2|1165.04|1154.24|1165.04|1154.24|1165|1154.2|2
1644523740000|2022-02-10 20:09:00|1165.07|1154.27|1165.9|1155.1|1165.9|1155.1|1165.07|1154.27|5
1644523750000|2022-02-10 20:09:10|1166.09|1155.29|1166.8|1156|1166.9|1156.1|1165.9|1155.1|14
1644523760000|2022-02-10 20:09:20|1166.67|1155.87|1166.57|1155.77|1166.67|1155.87|1166.57|1155.77|4
1644523780000|2022-02-10 20:09:40|1166.48|1155.68|1166.63|1155.83|1166.71|1155.91|1166.48|1155.68|7
1644523790000|2022-02-10 20:09:50|1166.48|1155.68|1166.9|1156.1|1167.16|1156.36|1166.48|1155.68|6
1644523800000|2022-02-10 20:10:00|1167.12|1156.32|1168.05|1157.25|1168.21|1157.41|1166.9|1156.1|8
1644523810000|2022-02-10 20:10:10|1167.93|1157.13|1167.6|1156.8|1168.05|1157.25|1167.4|1156.6|7
1644523820000|2022-02-10 20:10:20|1167.1|1156.3|1166.9|1156.1|1167.1|1156.3|1166.9|1156.1|2
1644523830000|2022-02-10 20:10:30|1166.57|1155.77|1166.57|1155.77|1166.57|1155.77|1166.57|1155.77|1
1644523840000|2022-02-10 20:10:40|1166.6|1155.8|1166.65|1155.85|1166.65|1155.85|1166.52|1155.72|3
1644523850000|2022-02-10 20:10:50|1166.9|1156.1|1167.66|1156.86|1167.66|1156.86|1166.88|1156.08|8
1644523860000|2022-02-10 20:11:00|1167.8|1157|1167.9|1157.1|1168.3|1157.5|1167.8|1157|5
1644523870000|2022-02-10 20:11:10|1168.15|1157.35|1167.67|1156.87|1168.15|1157.35|1167.67|1156.87|6
1644523880000|2022-02-10 20:11:20|1167.61|1156.81|1167.61|1156.81|1167.9|1157.1|1167.61|1156.81|6
1644523890000|2022-02-10 20:11:30|1167.75|1156.95|1167.75|1156.95|1167.75|1156.95|1167.75|1156.95|1
1644523900000|2022-02-10 20:11:40|1167.61|1156.81|1167.69|1156.89|1167.69|1156.89|1167.61|1156.81|2
1644523910000|2022-02-10 20:11:50|1167.75|1156.95|1167.75|1156.95|1167.75|1156.95|1167.75|1156.95|1
1644523920000|2022-02-10 20:12:00|1167.61|1156.81|1167.61|1156.81|1167.76|1156.96|1167.32|1156.52|6
1644523930000|2022-02-10 20:12:10|1167.8|1157|1167.8|1157|1167.8|1157|1167.8|1157|1
1644523940000|2022-02-10 20:12:20|1167.47|1156.67|1167.47|1156.67|1167.47|1156.67|1167.47|1156.67|1
1644523950000|2022-02-10 20:12:30|1167.32|1156.52|1166.9|1156.1|1167.32|1156.52|1166.69|1155.89|5
1644523980000|2022-02-10 20:13:00|1166.4|1155.6|1166.49|1155.69|1166.82|1156.02|1166.4|1155.6|3
1644523990000|2022-02-10 20:13:10|1166.7|1155.9|1166.57|1155.77|1166.7|1155.9|1166.56|1155.76|3
1644524000000|2022-02-10 20:13:20|1166.54|1155.74|1166.55|1155.75|1166.55|1155.75|1166.54|1155.74|2
1644524010000|2022-02-10 20:13:30|1166.62|1155.82|1167.4|1156.6|1168.03|1157.23|1166.62|1155.82|13
1644524030000|2022-02-10 20:13:50|1166.9|1156.1|1166.45|1155.65|1166.9|1156.1|1166.03|1155.23|7
1644524040000|2022-02-10 20:14:00|1166.32|1155.52|1166.53|1155.73|1166.53|1155.73|1166.32|1155.52|2
1644524050000|2022-02-10 20:14:10|1166.4|1155.6|1166.4|1155.6|1166.45|1155.65|1166.4|1155.6|3
1644524080000|2022-02-10 20:14:40|1166.9|1156.1|1166.9|1156.1|1166.9|1156.1|1166.9|1156.1|1
1644524100000|2022-02-10 20:15:00|1166.55|1155.75|1166.3|1155.5|1166.7|1155.9|1166.3|1155.5|3
1644524110000|2022-02-10 20:15:10|1166.32|1155.52|1166.75|1155.95|1166.75|1155.95|1165.99|1155.19|5
1644524120000|2022-02-10 20:15:20|1166.8|1156|1167.7|1156.9|1167.7|1156.9|1166.8|1156|6
1644524130000|2022-02-10 20:15:30|1167.9|1157.1|1167.75|1156.95|1167.9|1157.1|1167.75|1156.95|2
1644524140000|2022-02-10 20:15:40|1168.15|1157.35|1168.18|1157.38|1168.18|1157.38|1168.15|1157.35|2
1644524150000|2022-02-10 20:15:50|1168.19|1157.39|1167.9|1157.1|1168.4|1157.6|1167.9|1157.1|9
1644524160000|2022-02-10 20:16:00|1168.19|1157.39|1167.85|1157.05|1168.3|1157.5|1167.85|1157.05|8
1644524170000|2022-02-10 20:16:10|1167.65|1156.85|1166.9|1156.1|1167.71|1156.91|1166.9|1156.1|6
1644524180000|2022-02-10 20:16:20|1167.19|1156.39|1167.5|1156.7|1167.5|1156.7|1167.19|1156.39|2
1644524190000|2022-02-10 20:16:30|1167.52|1156.72|1167.7|1156.9|1167.7|1156.9|1167.52|1156.72|3
1644524200000|2022-02-10 20:16:40|1167.52|1156.72|1167.52|1156.72|1167.52|1156.72|1167.52|1156.72|1
1644524210000|2022-02-10 20:16:50|1167.1|1156.3|1167.52|1156.72|1167.52|1156.72|1167.1|1156.3|2
1644524220000|2022-02-10 20:17:00|1167.47|1156.67|1167.47|1156.67|1167.47|1156.67|1167.05|1156.25|3
1644524230000|2022-02-10 20:17:10|1167.05|1156.25|1167.05|1156.25|1167.05|1156.25|1167.05|1156.25|1
1644524240000|2022-02-10 20:17:20|1166.9|1156.1|1166.55|1155.75|1166.9|1156.1|1166.49|1155.69|5
1644524250000|2022-02-10 20:17:30|1165.9|1155.1|1165.9|1155.1|1165.9|1155.1|1165.9|1155.1|1
1644524260000|2022-02-10 20:17:40|1165.91|1155.11|1165.9|1155.1|1165.91|1155.11|1165.9|1155.1|2
1644524270000|2022-02-10 20:17:50|1165.6|1154.8|1164.74|1153.94|1165.6|1154.8|1164.74|1153.94|4
1644524280000|2022-02-10 20:18:00|1164.9|1154.1|1164.6|1153.8|1165.4|1154.6|1164.5|1153.7|9
1644524290000|2022-02-10 20:18:10|1164.4|1153.6|1164.9|1154.1|1164.9|1154.1|1164.4|1153.6|4
1644524300000|2022-02-10 20:18:20|1164.45|1153.65|1164.69|1153.89|1164.69|1153.89|1164.45|1153.65|2
1644524310000|2022-02-10 20:18:30|1164.7|1153.9|1165.12|1154.32|1165.24|1154.44|1164.7|1153.9|4
1644524320000|2022-02-10 20:18:40|1165.36|1154.56|1165.3|1154.5|1165.36|1154.56|1165.3|1154.5|2
1644524340000|2022-02-10 20:19:00|1165.48|1154.68|1165.59|1154.79|1166.23|1155.43|1165.48|1154.68|14
1644524350000|2022-02-10 20:19:10|1165.68|1154.88|1164.9|1154.1|1165.68|1154.88|1164.9|1154.1|4
1644524360000|2022-02-10 20:19:20|1164.4|1153.6|1163.4|1152.6|1164.4|1153.6|1163.4|1152.6|3
1644524370000|2022-02-10 20:19:30|1163.53|1152.73|1164.49|1153.69|1164.49|1153.69|1163.4|1152.6|9
1644524380000|2022-02-10 20:19:40|1164.4|1153.6|1164.4|1153.6|1164.4|1153.6|1164.4|1153.6|1
1644524390000|2022-02-10 20:19:50|1164.55|1153.75|1164.4|1153.6|1164.55|1153.75|1164.4|1153.6|2
1644524410000|2022-02-10 20:20:10|1164.5|1153.7|1164.57|1153.77|1165.4|1154.6|1164.4|1153.6|14
1644524420000|2022-02-10 20:20:20|1164.56|1153.76|1164.4|1153.6|1164.64|1153.84|1164.4|1153.6|3
1644524430000|2022-02-10 20:20:30|1164.9|1154.1|1165.4|1154.6|1165.4|1154.6|1164.61|1153.81|5
1644524440000|2022-02-10 20:20:40|1165.11|1154.31|1164.61|1153.81|1165.11|1154.31|1164.61|1153.81|2
1644524460000|2022-02-10 20:21:00|1164.11|1153.31|1163.9|1153.1|1164.4|1153.6|1163.49|1152.69|5
1644524470000|2022-02-10 20:21:10|1163.4|1152.6|1163.4|1152.6|1163.4|1152.6|1162.62|1151.82|6
1644524490000|2022-02-10 20:21:30|1162.9|1152.1|1162.9|1152.1|1162.9|1152.1|1162.9|1152.1|1
1644524500000|2022-02-10 20:21:40|1162.4|1151.6|1161.54|1150.74|1162.4|1151.6|1161.54|1150.74|6
1644524510000|2022-02-10 20:21:50|1161.11|1150.31|1160.61|1149.81|1161.11|1150.31|1160.61|1149.81|2
1644524530000|2022-02-10 20:22:10|1160.62|1149.82|1160.61|1149.81|1160.9|1150.1|1160.61|1149.81|4
1644524550000|2022-02-10 20:22:30|1160.83|1150.03|1160.9|1150.1|1160.9|1150.1|1160.61|1149.81|3
1644524580000|2022-02-10 20:23:00|1161.4|1150.6|1161.9|1151.1|1162.4|1151.6|1161.4|1150.6|5
1644524590000|2022-02-10 20:23:10|1161.4|1150.6|1161.19|1150.39|1161.4|1150.6|1160.69|1149.89|5
1644524600000|2022-02-10 20:23:20|1160.69|1149.89|1160.61|1149.81|1160.69|1149.89|1160.61|1149.81|2
1644524640000|2022-02-10 20:24:00|1160.66|1149.86|1160.9|1150.1|1160.9|1150.1|1160.66|1149.86|4
1644524650000|2022-02-10 20:24:10|1161.4|1150.6|1162.4|1151.6|1162.4|1151.6|1161.4|1150.6|3
1644524660000|2022-02-10 20:24:20|1162.22|1151.42|1162.22|1151.42|1162.22|1151.42|1161.72|1150.92|3
1644524670000|2022-02-10 20:24:30|1162.4|1151.6|1162.4|1151.6|1162.4|1151.6|1162.4|1151.6|1
1644524690000|2022-02-10 20:24:50|1162.73|1151.93|1163.4|1152.6|1163.4|1152.6|1162.73|1151.93|3
1644524700000|2022-02-10 20:25:00|1163.9|1153.1|1162.56|1151.76|1163.9|1153.1|1162.56|1151.76|3
1644524710000|2022-02-10 20:25:10|1163.06|1152.26|1162.56|1151.76|1163.06|1152.26|1162.56|1151.76|4
1644524720000|2022-02-10 20:25:20|1163.06|1152.26|1163.4|1152.6|1163.4|1152.6|1163.06|1152.26|2
1644524730000|2022-02-10 20:25:30|1163|1152.2|1162.5|1151.7|1163|1152.2|1162.5|1151.7|4
1644524740000|2022-02-10 20:25:40|1162.59|1151.79|1162.75|1151.95|1162.75|1151.95|1162.59|1151.79|3
1644524750000|2022-02-10 20:25:50|1162.6|1151.8|1163.2|1152.4|1163.2|1152.4|1162.56|1151.76|6
1644524760000|2022-02-10 20:26:00|1162.92|1152.12|1163.8|1153|1164.4|1153.6|1162.92|1152.12|6
1644524770000|2022-02-10 20:26:10|1163.84|1153.04|1163.4|1152.6|1163.84|1153.04|1163.4|1152.6|5
1644524780000|2022-02-10 20:26:20|1162.9|1152.1|1162.9|1152.1|1162.9|1152.1|1162.9|1152.1|1
1644524790000|2022-02-10 20:26:30|1162.67|1151.87|1161.8|1151|1162.67|1151.87|1161.8|1151|8
1644524800000|2022-02-10 20:26:40|1161.67|1150.87|1161.9|1151.1|1162.4|1151.6|1161.67|1150.87|6
1644524810000|2022-02-10 20:26:50|1162.12|1151.32|1161.64|1150.84|1162.19|1151.39|1161.45|1150.65|12
1644524820000|2022-02-10 20:27:00|1161.57|1150.77|1162.29|1151.49|1162.31|1151.51|1161.57|1150.77|9
1644524830000|2022-02-10 20:27:10|1162.65|1151.85|1162.5|1151.7|1162.65|1151.85|1162.5|1151.7|3
1644524840000|2022-02-10 20:27:20|1162.81|1152.01|1162.5|1151.7|1162.9|1152.1|1162.5|1151.7|6
1644524850000|2022-02-10 20:27:30|1162.44|1151.64|1162.9|1152.1|1162.9|1152.1|1162.44|1151.64|4
1644524860000|2022-02-10 20:27:40|1163.25|1152.45|1163.32|1152.52|1163.67|1152.87|1163.25|1152.45|3
1644524880000|2022-02-10 20:28:00|1163.47|1152.67|1163.9|1153.1|1164.15|1153.35|1163.47|1152.67|12
1644524890000|2022-02-10 20:28:10|1163.6|1152.8|1163.61|1152.81|1163.78|1152.98|1163.49|1152.69|4
1644524900000|2022-02-10 20:28:20|1163.49|1152.69|1163.59|1152.79|1163.59|1152.79|1163.49|1152.69|2
1644524910000|2022-02-10 20:28:30|1163.5|1152.7|1163.83|1153.03|1163.83|1153.03|1163.34|1152.54|4
1644524920000|2022-02-10 20:28:40|1164.08|1153.28|1164.12|1153.32|1164.15|1153.35|1164.08|1153.28|3
1644524930000|2022-02-10 20:28:50|1163.83|1153.03|1164.12|1153.32|1164.12|1153.32|1163.83|1153.03|4
1644524940000|2022-02-10 20:29:00|1164.75|1153.95|1164.75|1153.95|1164.75|1153.95|1164.3|1153.5|4
1644524950000|2022-02-10 20:29:10|1164.4|1153.6|1163.76|1152.96|1164.4|1153.6|1163.68|1152.88|6
1644524960000|2022-02-10 20:29:20|1163.62|1152.82|1162.56|1151.76|1163.62|1152.82|1162.5|1151.7|6
1644524970000|2022-02-10 20:29:30|1162.49|1151.69|1163.12|1152.32|1163.16|1152.36|1162.49|1151.69|8
1644524980000|2022-02-10 20:29:40|1163.7|1152.9|1163.89|1153.09|1163.93|1153.13|1163.7|1152.9|4
1644524990000|2022-02-10 20:29:50|1163.7|1152.9|1162.69|1151.89|1163.7|1152.9|1162.63|1151.83|9
1644525000000|2022-02-10 20:30:00|1162.58|1151.78|1161.75|1150.95|1162.58|1151.78|1161.69|1150.89|8
1644525010000|2022-02-10 20:30:10|1161.44|1150.64|1162.08|1151.28|1162.13|1151.33|1161.1|1150.3|6
1644525020000|2022-02-10 20:30:20|1162.05|1151.25|1161.9|1151.1|1162.12|1151.32|1161.62|1150.82|7
1644525030000|2022-02-10 20:30:30|1161.65|1150.85|1161.57|1150.77|1161.65|1150.85|1161.15|1150.35|3
1644525040000|2022-02-10 20:30:40|1161.5|1150.7|1161.15|1150.35|1161.5|1150.7|1160.9|1150.1|8
1644525050000|2022-02-10 20:30:50|1161.12|1150.32|1161.12|1150.32|1161.12|1150.32|1160.9|1150.1|5
1644525060000|2022-02-10 20:31:00|1161.66|1150.86|1161.63|1150.83|1161.9|1151.1|1161.49|1150.69|7
1644525070000|2022-02-10 20:31:10|1162.13|1151.33|1162.57|1151.77|1163.35|1152.55|1161.9|1151.1|8
1644525080000|2022-02-10 20:31:20|1163.07|1152.27|1163.89|1153.09|1164.2|1153.4|1163.07|1152.27|9
1644525090000|2022-02-10 20:31:30|1163.7|1152.9|1163.63|1152.83|1164.18|1153.38|1163.63|1152.83|6
1644525100000|2022-02-10 20:31:40|1163.57|1152.77|1163.63|1152.83|1163.63|1152.83|1163.57|1152.77|2
1644525110000|2022-02-10 20:31:50|1163.7|1152.9|1163.7|1152.9|1163.9|1153.1|1163.7|1152.9|4
1644525120000|2022-02-10 20:32:00|1163.58|1152.78|1164.3|1153.5|1164.3|1153.5|1163.58|1152.78|4
1644525130000|2022-02-10 20:32:10|1164.41|1153.61|1164.19|1153.39|1164.41|1153.61|1164.15|1153.35|6
1644525140000|2022-02-10 20:32:20|1163.9|1153.1|1163.71|1152.91|1163.9|1153.1|1163.6|1152.8|5
1644525150000|2022-02-10 20:32:30|1163.7|1152.9|1163.87|1153.07|1163.9|1153.1|1163.7|1152.9|4
1644525160000|2022-02-10 20:32:40|1163.9|1153.1|1163.78|1152.98|1164.15|1153.35|1163.78|1152.98|4
1644525170000|2022-02-10 20:32:50|1163.74|1152.94|1163.63|1152.83|1163.74|1152.94|1163.63|1152.83|2
1644525180000|2022-02-10 20:33:00|1163.55|1152.75|1163.55|1152.75|1163.55|1152.75|1163.55|1152.75|1
1644525190000|2022-02-10 20:33:10|1163.4|1152.6|1162.51|1151.71|1163.4|1152.6|1162.51|1151.71|3
1644525200000|2022-02-10 20:33:20|1162.29|1151.49|1162.29|1151.49|1162.51|1151.71|1162.29|1151.49|3
1644525210000|2022-02-10 20:33:30|1162.3|1151.5|1162.9|1152.1|1162.9|1152.1|1162.3|1151.5|4
1644525220000|2022-02-10 20:33:40|1162.84|1152.04|1162.12|1151.32|1162.84|1152.04|1161.75|1150.95|10
1644525230000|2022-02-10 20:33:50|1162.46|1151.66|1161.85|1151.05|1162.46|1151.66|1161.85|1151.05|4
1644525240000|2022-02-10 20:34:00|1161.35|1150.55|1160.61|1149.81|1161.35|1150.55|1160.61|1149.81|2
1644525250000|2022-02-10 20:34:10|1160.59|1149.79|1160.61|1149.81|1160.61|1149.81|1159.9|1149.1|5
1644525260000|2022-02-10 20:34:20|1160.4|1149.6|1159.9|1149.1|1160.61|1149.81|1159.86|1149.06|13
1644525270000|2022-02-10 20:34:30|1159.78|1148.98|1159.9|1149.1|1159.9|1149.1|1159.78|1148.98|2
1644525280000|2022-02-10 20:34:40|1159.82|1149.02|1159.82|1149.02|1159.82|1149.02|1159.82|1149.02|1
1644525290000|2022-02-10 20:34:50|1159.9|1149.1|1159.82|1149.02|1160.61|1149.81|1159.42|1148.62|8
1644525300000|2022-02-10 20:35:00|1159.4|1148.6|1159.9|1149.1|1160.25|1149.45|1159.35|1148.55|6
1644525310000|2022-02-10 20:35:10|1159.82|1149.02|1159.9|1149.1|1160.4|1149.6|1159.73|1148.93|8
1644525340000|2022-02-10 20:35:40|1159.72|1148.92|1159.65|1148.85|1159.9|1149.1|1158.9|1148.1|8
1644525350000|2022-02-10 20:35:50|1159.4|1148.6|1158.9|1148.1|1159.65|1148.85|1158.75|1147.95|8
1644525360000|2022-02-10 20:36:00|1158.81|1148.01|1159.62|1148.82|1159.62|1148.82|1158.46|1147.66|8
1644525370000|2022-02-10 20:36:10|1159.4|1148.6|1158.82|1148.02|1159.4|1148.6|1158.65|1147.85|8
1644525380000|2022-02-10 20:36:20|1158.4|1147.6|1157.9|1147.1|1158.9|1148.1|1157.9|1147.1|10
1644525390000|2022-02-10 20:36:30|1157.85|1147.05|1159.32|1148.52|1159.5|1148.7|1157.85|1147.05|12
1644525400000|2022-02-10 20:36:40|1158.92|1148.12|1158.66|1147.86|1158.92|1148.12|1158.66|1147.86|4
1644525410000|2022-02-10 20:36:50|1158.9|1148.1|1158.8|1148|1158.9|1148.1|1157.9|1147.1|7
1644525420000|2022-02-10 20:37:00|1158.4|1147.6|1158.8|1148|1158.8|1148|1158.4|1147.6|5
1644525430000|2022-02-10 20:37:10|1158.9|1148.1|1158.9|1148.1|1158.93|1148.13|1158.76|1147.96|6
1644525440000|2022-02-10 20:37:20|1158.93|1148.13|1158.93|1148.13|1158.93|1148.13|1158.93|1148.13|1
1644525450000|2022-02-10 20:37:30|1159.19|1148.39|1158.92|1148.12|1159.96|1149.16|1158.92|1148.12|9
1644525460000|2022-02-10 20:37:40|1159.01|1148.21|1158.93|1148.13|1159.01|1148.21|1158.74|1147.94|4
1644525470000|2022-02-10 20:37:50|1159.05|1148.25|1159.05|1148.25|1159.05|1148.25|1159.05|1148.25|1
1644525480000|2022-02-10 20:38:00|1159.54|1148.74|1159.91|1149.11|1159.91|1149.11|1159.54|1148.74|2
1644525490000|2022-02-10 20:38:10|1159.95|1149.15|1159.63|1148.83|1159.95|1149.15|1159.04|1148.24|7
1644525500000|2022-02-10 20:38:20|1159.54|1148.74|1158.9|1148.1|1159.54|1148.74|1158.74|1147.94|5
1644525510000|2022-02-10 20:38:30|1158.93|1148.13|1158.92|1148.12|1158.93|1148.13|1158.92|1148.12|2
1644525520000|2022-02-10 20:38:40|1158.93|1148.13|1158.92|1148.12|1158.94|1148.14|1158.92|1148.12|4
1644525530000|2022-02-10 20:38:50|1158.9|1148.1|1158.9|1148.1|1158.92|1148.12|1158.9|1148.1|3
1644525540000|2022-02-10 20:39:00|1158.71|1147.91|1158.9|1148.1|1158.9|1148.1|1158.71|1147.91|2
1644525560000|2022-02-10 20:39:20|1158.69|1147.89|1158.9|1148.1|1158.9|1148.1|1158.69|1147.89|2
1644525580000|2022-02-10 20:39:40|1158.7|1147.9|1158.92|1148.12|1158.93|1148.13|1158.7|1147.9|5
1644525590000|2022-02-10 20:39:50|1158.9|1148.1|1158.9|1148.1|1158.9|1148.1|1158.84|1148.04|3
1644525600000|2022-02-10 20:40:00|1158.76|1147.96|1158.9|1148.1|1158.9|1148.1|1158.76|1147.96|2
1644525610000|2022-02-10 20:40:10|1158.93|1148.13|1158.93|1148.13|1158.93|1148.13|1158.93|1148.13|1
1644525620000|2022-02-10 20:40:20|1159.18|1148.38|1159.35|1148.55|1159.81|1149.01|1159.04|1148.24|12
1644525630000|2022-02-10 20:40:30|1159.45|1148.65|1159.29|1148.49|1159.45|1148.65|1159.29|1148.49|3
1644525640000|2022-02-10 20:40:40|1159.09|1148.29|1159.1|1148.3|1159.1|1148.3|1159.09|1148.29|2
1644525660000|2022-02-10 20:41:00|1159.15|1148.35|1159.15|1148.35|1159.89|1149.09|1159.1|1148.3|6
1644525670000|2022-02-10 20:41:10|1159.14|1148.34|1159.14|1148.34|1159.14|1148.34|1159.14|1148.34|1
1644525680000|2022-02-10 20:41:20|1159.15|1148.35|1158.9|1148.1|1159.15|1148.35|1158.9|1148.1|6
1644525690000|2022-02-10 20:41:30|1157.9|1147.1|1157.9|1147.1|1157.9|1147.1|1157.9|1147.1|1
1644525700000|2022-02-10 20:41:40|1157.81|1147.01|1158.4|1147.6|1158.4|1147.6|1157.81|1147.01|6
1644525710000|2022-02-10 20:41:50|1157.9|1147.1|1157.9|1147.1|1157.9|1147.1|1157.77|1146.97|4
1644525720000|2022-02-10 20:42:00|1157.84|1147.04|1157.71|1146.91|1157.9|1147.1|1157.4|1146.6|7
1644525730000|2022-02-10 20:42:10|1157.4|1146.6|1157.82|1147.02|1157.9|1147.1|1157.4|1146.6|6
1644525740000|2022-02-10 20:42:20|1157.4|1146.6|1157.4|1146.6|1157.4|1146.6|1157.4|1146.6|1
1644525750000|2022-02-10 20:42:30|1156.9|1146.1|1156.9|1146.1|1156.9|1146.1|1156.7|1145.9|4
1644525760000|2022-02-10 20:42:40|1156.73|1145.93|1156.4|1145.6|1156.9|1146.1|1156.1|1145.3|10
1644525770000|2022-02-10 20:42:50|1156.15|1145.35|1154.76|1143.96|1156.15|1145.35|1154.76|1143.96|10
1644525780000|2022-02-10 20:43:00|1154.69|1143.89|1155.42|1144.62|1155.42|1144.62|1154.69|1143.89|6
1644525790000|2022-02-10 20:43:10|1155.5|1144.7|1155.4|1144.6|1155.59|1144.79|1155.34|1144.54|5
1644525800000|2022-02-10 20:43:20|1155.51|1144.71|1155.4|1144.6|1155.51|1144.71|1155.34|1144.54|3
1644525810000|2022-02-10 20:43:30|1155.74|1144.94|1155.9|1145.1|1156.01|1145.21|1155.74|1144.94|7
1644525820000|2022-02-10 20:43:40|1156.13|1145.33|1156.07|1145.27|1156.13|1145.33|1155.9|1145.1|7
1644525830000|2022-02-10 20:43:50|1156.54|1145.74|1156.81|1146.01|1156.81|1146.01|1156.47|1145.67|4
1644525840000|2022-02-10 20:44:00|1157.09|1146.29|1156.81|1146.01|1157.71|1146.91|1156.71|1145.91|8
1644525850000|2022-02-10 20:44:10|1156.75|1145.95|1156.15|1145.35|1156.75|1145.95|1156.15|1145.35|3
1644525860000|2022-02-10 20:44:20|1155.65|1144.85|1155.4|1144.6|1155.65|1144.85|1155.4|1144.6|6
1644525870000|2022-02-10 20:44:30|1155.56|1144.76|1155.49|1144.69|1155.7|1144.9|1155.49|1144.69|3
1644525880000|2022-02-10 20:44:40|1155.59|1144.79|1156.44|1145.64|1156.65|1145.85|1155.3|1144.5|11
1644525890000|2022-02-10 20:44:50|1156.15|1145.35|1156.9|1146.1|1156.9|1146.1|1156.1|1145.3|4
1644525900000|2022-02-10 20:45:00|1156.51|1145.71|1155.92|1145.12|1156.66|1145.86|1155.05|1144.25|12
1644525910000|2022-02-10 20:45:10|1155.68|1144.88|1155.9|1145.1|1156.25|1145.45|1155.66|1144.86|8
1644525920000|2022-02-10 20:45:20|1156.2|1145.4|1156.82|1146.02|1156.92|1146.12|1155.9|1145.1|6
1644525930000|2022-02-10 20:45:30|1156.92|1146.12|1156.93|1146.13|1156.93|1146.13|1156.9|1146.1|3
1644525940000|2022-02-10 20:45:40|1157.08|1146.28|1157.31|1146.51|1157.55|1146.75|1157.08|1146.28|7
1644525950000|2022-02-10 20:45:50|1157.41|1146.61|1158.63|1147.83|1158.64|1147.84|1157.41|1146.61|10
1644525960000|2022-02-10 20:46:00|1158.9|1148.1|1158.9|1148.1|1158.9|1148.1|1158.85|1148.05|6
1644525980000|2022-02-10 20:46:20|1158.77|1147.97|1158.9|1148.1|1158.9|1148.1|1158.77|1147.97|2
1644526000000|2022-02-10 20:46:40|1159.7|1148.9|1159.4|1148.6|1159.7|1148.9|1159.4|1148.6|2
1644526010000|2022-02-10 20:46:50|1158.9|1148.1|1158.74|1147.94|1158.9|1148.1|1158.64|1147.84|4
1644526020000|2022-02-10 20:47:00|1158.7|1147.9|1157.9|1147.1|1158.7|1147.9|1157.9|1147.1|4
1644526030000|2022-02-10 20:47:10|1157.65|1146.85|1157.9|1147.1|1157.9|1147.1|1157.65|1146.85|4
1644526040000|2022-02-10 20:47:20|1157.4|1146.6|1156.9|1146.1|1157.4|1146.6|1156.9|1146.1|2
1644526050000|2022-02-10 20:47:30|1156.66|1145.86|1156.71|1145.91|1156.9|1146.1|1156.66|1145.86|3
1644526060000|2022-02-10 20:47:40|1156.9|1146.1|1156.71|1145.91|1156.9|1146.1|1156.71|1145.91|2
1644526070000|2022-02-10 20:47:50|1156.9|1146.1|1156.69|1145.89|1156.9|1146.1|1156.4|1145.6|9
1644526080000|2022-02-10 20:48:00|1156.41|1145.61|1155.64|1144.84|1156.41|1145.61|1155.64|1144.84|6
1644526090000|2022-02-10 20:48:10|1155.39|1144.59|1155.21|1144.41|1155.39|1144.59|1154.9|1144.1|6
1644526100000|2022-02-10 20:48:20|1155.32|1144.52|1154.76|1143.96|1155.32|1144.52|1154.76|1143.96|4
1644526110000|2022-02-10 20:48:30|1154|1143.2|1153.9|1143.1|1154|1143.2|1153.9|1143.1|2
1644526120000|2022-02-10 20:48:40|1153.85|1143.05|1153.9|1143.1|1153.9|1143.1|1153.85|1143.05|2
1644526130000|2022-02-10 20:48:50|1153.8|1143|1152.9|1142.1|1153.8|1143|1152.81|1142.01|5
1644526140000|2022-02-10 20:49:00|1152.6|1141.8|1152.4|1141.6|1152.75|1141.95|1152.32|1141.52|6
1644526150000|2022-02-10 20:49:10|1151.82|1141.02|1151.58|1140.78|1151.9|1141.1|1151.23|1140.43|10
1644526160000|2022-02-10 20:49:20|1151.18|1140.38|1151.4|1140.6|1151.4|1140.6|1151|1140.2|3
1644526170000|2022-02-10 20:49:30|1151.61|1140.81|1152.5|1141.7|1152.65|1141.85|1151.61|1140.81|11
1644526180000|2022-02-10 20:49:40|1152.9|1142.1|1153.53|1142.73|1154.03|1143.23|1152.4|1141.6|15
1644526190000|2022-02-10 20:49:50|1153.03|1142.23|1152.9|1142.1|1153.44|1142.64|1152.9|1142.1|4
1644526200000|2022-02-10 20:50:00|1152.4|1141.6|1151.57|1140.77|1152.4|1141.6|1151.57|1140.77|4
1644526210000|2022-02-10 20:50:10|1151.15|1140.35|1151.65|1140.85|1151.84|1141.04|1151.15|1140.35|5
1644526220000|2022-02-10 20:50:20|1151.75|1140.95|1152.15|1141.35|1152.43|1141.63|1151.56|1140.76|15
1644526230000|2022-02-10 20:50:30|1151.9|1141.1|1152.7|1141.9|1152.7|1141.9|1151.9|1141.1|5
1644526240000|2022-02-10 20:50:40|1152.4|1141.6|1152.4|1141.6|1152.4|1141.6|1152.4|1141.6|1
1644526250000|2022-02-10 20:50:50|1151.9|1141.1|1152.12|1141.32|1152.12|1141.32|1151.9|1141.1|2
1644526260000|2022-02-10 20:51:00|1151.9|1141.1|1151.9|1141.1|1151.9|1141.1|1151.9|1141.1|1
1644526270000|2022-02-10 20:51:10|1152.15|1141.35|1151.46|1140.66|1152.15|1141.35|1151.46|1140.66|9
1644526280000|2022-02-10 20:51:20|1151.06|1140.26|1152.12|1141.32|1152.12|1141.32|1151.06|1140.26|9
1644526290000|2022-02-10 20:51:30|1152.55|1141.75|1152.4|1141.6|1152.75|1141.95|1152.4|1141.6|4
1644526300000|2022-02-10 20:51:40|1152.8|1142|1153.75|1142.95|1153.75|1142.95|1152.8|1142|7
1644526310000|2022-02-10 20:51:50|1153.94|1143.14|1153.99|1143.19|1154.3|1143.5|1153.49|1142.69|8
1644526320000|2022-02-10 20:52:00|1153.8|1143|1154.8|1144|1154.98|1144.18|1153.8|1143|12
1644526330000|2022-02-10 20:52:10|1154.61|1143.81|1155.19|1144.39|1155.19|1144.39|1154.54|1143.74|6
1644526340000|2022-02-10 20:52:20|1155.5|1144.7|1155.5|1144.7|1155.5|1144.7|1155.5|1144.7|1
1644526350000|2022-02-10 20:52:30|1155.79|1144.99|1155.4|1144.6|1155.85|1145.05|1155.4|1144.6|4
1644526360000|2022-02-10 20:52:40|1155.59|1144.79|1155.59|1144.79|1155.59|1144.79|1155.59|1144.79|1
1644526370000|2022-02-10 20:52:50|1155.65|1144.85|1155.15|1144.35|1155.65|1144.85|1154.9|1144.1|5
1644526380000|2022-02-10 20:53:00|1154.9|1144.1|1155.27|1144.47|1155.27|1144.47|1154.9|1144.1|3
1644526390000|2022-02-10 20:53:10|1155.21|1144.41|1156.09|1145.29|1156.27|1145.47|1154.9|1144.1|11
1644526400000|2022-02-10 20:53:20|1156.46|1145.66|1156.92|1146.12|1157.09|1146.29|1156.3|1145.5|11
1644526410000|2022-02-10 20:53:30|1157.24|1146.44|1156.75|1145.95|1157.4|1146.6|1156.65|1145.85|12
1644526440000|2022-02-10 20:54:00|1156.66|1145.86|1156.66|1145.86|1156.66|1145.86|1156.66|1145.86|1
1644526450000|2022-02-10 20:54:10|1156.25|1145.45|1157.15|1146.35|1157.4|1146.6|1156.15|1145.35|6
1644526460000|2022-02-10 20:54:20|1157.12|1146.32|1156.65|1145.85|1157.12|1146.32|1156.65|1145.85|3
1644526470000|2022-02-10 20:54:30|1156.44|1145.64|1156.46|1145.66|1156.46|1145.66|1156.44|1145.64|2
1644526480000|2022-02-10 20:54:40|1156.61|1145.81|1155.9|1145.1|1156.61|1145.81|1155.4|1144.6|7
1644526500000|2022-02-10 20:55:00|1156.4|1145.6|1157.3|1146.5|1157.3|1146.5|1156.4|1145.6|6
1644526510000|2022-02-10 20:55:10|1157|1146.2|1158.32|1147.52|1158.32|1147.52|1157|1146.2|9
1644526520000|2022-02-10 20:55:20|1158.28|1147.48|1158.47|1147.67|1158.47|1147.67|1158.27|1147.47|6
1644526530000|2022-02-10 20:55:30|1158.32|1147.52|1158.32|1147.52|1158.32|1147.52|1158.32|1147.52|1
1644526540000|2022-02-10 20:55:40|1158.44|1147.64|1158.57|1147.77|1158.57|1147.77|1158.44|1147.64|2
1644526780000|2022-02-10 20:59:40|1159.3|1148.5|1159.87|1149.07|1160.27|1149.47|1159.3|1148.5|6
1644526790000|2022-02-10 20:59:50|1159.61|1148.81|1158.88|1148.08|1159.61|1148.81|1158.05|1147.25|18
1644526800000|2022-02-10 21:00:00|1159.02|1148.22|1159.25|1148.45|1159.35|1148.55|1158.85|1148.05|4
1644526810000|2022-02-10 21:00:10|1159.75|1148.95|1159.9|1149.1|1159.9|1149.1|1159.75|1148.95|2
1644526820000|2022-02-10 21:00:20|1159.64|1148.84|1159.64|1148.84|1159.64|1148.84|1159.64|1148.84|1
1644526830000|2022-02-10 21:00:30|1158.94|1148.14|1158.95|1148.15|1159.64|1148.84|1158.94|1148.14|6
1644526840000|2022-02-10 21:00:40|1158.9|1148.1|1158.9|1148.1|1158.9|1148.1|1158.77|1147.97|3
1644526850000|2022-02-10 21:00:50|1158.79|1147.99|1158.4|1147.6|1158.9|1148.1|1158.4|1147.6|5
1644526860000|2022-02-10 21:01:00|1157.9|1147.1|1157.9|1147.1|1157.9|1147.1|1157.9|1147.1|1
1644526870000|2022-02-10 21:01:10|1157.72|1146.92|1157.55|1146.75|1157.72|1146.92|1157.55|1146.75|3
1644526880000|2022-02-10 21:01:20|1157.15|1146.35|1157.15|1146.35|1157.15|1146.35|1157.15|1146.35|1
1644526900000|2022-02-10 21:01:40|1157.09|1146.29|1156.53|1145.73|1157.15|1146.35|1156.53|1145.73|6
1644526910000|2022-02-10 21:01:50|1156.57|1145.77|1156.53|1145.73|1156.57|1145.77|1156.53|1145.73|5
1644526920000|2022-02-10 21:02:00|1155.95|1145.15|1155.75|1144.95|1156.17|1145.37|1155.74|1144.94|8
1644526930000|2022-02-10 21:02:10|1155.51|1144.71|1156.12|1145.32|1156.17|1145.37|1155.51|1144.71|8
1644526940000|2022-02-10 21:02:20|1156.4|1145.6|1156|1145.2|1156.4|1145.6|1155.9|1145.1|5
1644526950000|2022-02-10 21:02:30|1156.12|1145.32|1156.7|1145.9|1156.7|1145.9|1156.12|1145.32|6
1644526960000|2022-02-10 21:02:40|1156.65|1145.85|1157.12|1146.32|1157.15|1146.35|1156.63|1145.83|5
1644526970000|2022-02-10 21:02:50|1156.9|1146.1|1156.75|1145.95|1156.9|1146.1|1156.75|1145.95|2
1644526980000|2022-02-10 21:03:00|1156.57|1145.77|1156.57|1145.77|1156.57|1145.77|1156.57|1145.77|1
1644526990000|2022-02-10 21:03:10|1156.52|1145.72|1157.8|1147|1157.8|1147|1156.1|1145.3|8
1644527000000|2022-02-10 21:03:20|1158.3|1147.5|1158.15|1147.35|1158.3|1147.5|1158.09|1147.29|3
1644527010000|2022-02-10 21:03:30|1157.9|1147.1|1158.15|1147.35|1158.15|1147.35|1157.9|1147.1|2
1644527020000|2022-02-10 21:03:40|1158.7|1147.9|1158.5|1147.7|1158.7|1147.9|1158.5|1147.7|3
1644527030000|2022-02-10 21:03:50|1158.4|1147.6|1158.4|1147.6|1158.4|1147.6|1158.4|1147.6|1
1644527040000|2022-02-10 21:04:00|1158.21|1147.41|1158.95|1148.15|1158.95|1148.15|1158.21|1147.41|6
1644527050000|2022-02-10 21:04:10|1159.21|1148.41|1159.03|1148.23|1159.21|1148.41|1159.03|1148.23|2
1644527060000|2022-02-10 21:04:20|1158.9|1148.1|1158.55|1147.75|1158.9|1148.1|1158.55|1147.75|6
1644527070000|2022-02-10 21:04:30|1158.61|1147.81|1158.4|1147.6|1158.61|1147.81|1158.4|1147.6|5
1644527080000|2022-02-10 21:04:40|1158.55|1147.75|1158.51|1147.71|1158.59|1147.79|1158.49|1147.69|4
1644527090000|2022-02-10 21:04:50|1158.72|1147.92|1158.61|1147.81|1158.72|1147.92|1158.61|1147.81|2
1644527100000|2022-02-10 21:05:00|1158.59|1147.79|1159.01|1148.21|1159.01|1148.21|1158.35|1147.55|4
1644527110000|2022-02-10 21:05:10|1158.9|1148.1|1159.02|1148.22|1159.02|1148.22|1158.9|1148.1|2
1644527120000|2022-02-10 21:05:20|1158.96|1148.16|1158.72|1147.92|1159.24|1148.44|1158.72|1147.92|5
1644527130000|2022-02-10 21:05:30|1158.5|1147.7|1158.48|1147.68|1158.5|1147.7|1158.48|1147.68|2
1644527140000|2022-02-10 21:05:40|1158.64|1147.84|1158.64|1147.84|1158.64|1147.84|1158.64|1147.84|1
1644527150000|2022-02-10 21:05:50|1158.48|1147.68|1158.64|1147.84|1158.64|1147.84|1158.48|1147.68|2
1644527160000|2022-02-10 21:06:00|1158.45|1147.65|1158.65|1147.85|1158.77|1147.97|1158.45|1147.65|3
1644527170000|2022-02-10 21:06:10|1158.58|1147.78|1158.58|1147.78|1158.58|1147.78|1158.58|1147.78|1
1644527190000|2022-02-10 21:06:30|1158.4|1147.6|1157.52|1146.72|1158.4|1147.6|1157.52|1146.72|3
1644527200000|2022-02-10 21:06:40|1157.5|1146.7|1156.51|1145.71|1157.5|1146.7|1156.45|1145.65|7
1644527210000|2022-02-10 21:06:50|1156.26|1145.46|1156.26|1145.46|1156.26|1145.46|1156.26|1145.46|1
1644527220000|2022-02-10 21:07:00|1156.15|1145.35|1155.7|1144.9|1156.25|1145.45|1155.58|1144.78|9
1644527230000|2022-02-10 21:07:10|1155.58|1144.78|1155.65|1144.85|1155.65|1144.85|1155.58|1144.78|2
1644527240000|2022-02-10 21:07:20|1155.47|1144.67|1155.43|1144.63|1155.47|1144.67|1155.43|1144.63|3
1644527250000|2022-02-10 21:07:30|1155.45|1144.65|1155.7|1144.9|1155.7|1144.9|1155.45|1144.65|2
1644527260000|2022-02-10 21:07:40|1155.2|1144.4|1154.75|1143.95|1155.2|1144.4|1154.62|1143.82|5
1644527270000|2022-02-10 21:07:50|1154.34|1143.54|1154|1143.2|1154.34|1143.54|1154|1143.2|2
1644527280000|2022-02-10 21:08:00|1153.9|1143.1|1153.9|1143.1|1153.9|1143.1|1153.9|1143.1|1
1644527290000|2022-02-10 21:08:10|1153.88|1143.08|1153.9|1143.1|1153.9|1143.1|1153.88|1143.08|2
1644527300000|2022-02-10 21:08:20|1154.34|1143.54|1155.06|1144.26|1155.06|1144.26|1154.34|1143.54|9
1644527310000|2022-02-10 21:08:30|1155.35|1144.55|1155.35|1144.55|1155.35|1144.55|1155.35|1144.55|1
1644527330000|2022-02-10 21:08:50|1154.95|1144.15|1155.77|1144.97|1155.77|1144.97|1154.95|1144.15|9
1644527340000|2022-02-10 21:09:00|1155.78|1144.98|1156.34|1145.54|1156.34|1145.54|1155.78|1144.98|3
1644527350000|2022-02-10 21:09:10|1155.93|1145.13|1156.15|1145.35|1156.15|1145.35|1155.93|1145.13|2
1644527360000|2022-02-10 21:09:20|1156.35|1145.55|1156.9|1146.1|1157.15|1146.35|1156.15|1145.35|7
1644527370000|2022-02-10 21:09:30|1156.62|1145.82|1156.62|1145.82|1156.62|1145.82|1156.62|1145.82|1
1644527380000|2022-02-10 21:09:40|1156.72|1145.92|1156.72|1145.92|1156.72|1145.92|1156.69|1145.89|5
1644527390000|2022-02-10 21:09:50|1156.69|1145.89|1156.9|1146.1|1156.9|1146.1|1156.69|1145.89|3
1644527400000|2022-02-10 21:10:00|1156.69|1145.89|1156.55|1145.75|1156.69|1145.89|1156.52|1145.72|5
1644527410000|2022-02-10 21:10:10|1156.15|1145.35|1156.15|1145.35|1156.15|1145.35|1156.15|1145.35|1
1644527430000|2022-02-10 21:10:30|1155.15|1144.35|1155.5|1144.7|1155.92|1145.12|1155.09|1144.29|5
1644527440000|2022-02-10 21:10:40|1155.74|1144.94|1155.29|1144.49|1155.74|1144.94|1155.29|1144.49|3
1644527450000|2022-02-10 21:10:50|1156.09|1145.29|1156.5|1145.7|1156.7|1145.9|1156.09|1145.29|5
1644527460000|2022-02-10 21:11:00|1156.56|1145.76|1156.5|1145.7|1156.6|1145.8|1156.5|1145.7|3
1644527470000|2022-02-10 21:11:10|1156.53|1145.73|1156.41|1145.61|1156.53|1145.73|1156.03|1145.23|5
1644527480000|2022-02-10 21:11:20|1156.85|1146.05|1156.8|1146|1156.85|1146.05|1156.5|1145.7|5
1644527490000|2022-02-10 21:11:30|1156.9|1146.1|1156.9|1146.1|1156.9|1146.1|1156.9|1146.1|1
1644527500000|2022-02-10 21:11:40|1157.1|1146.3|1157.42|1146.62|1157.42|1146.62|1157.1|1146.3|4
1644527510000|2022-02-10 21:11:50|1157.75|1146.95|1157.61|1146.81|1157.75|1146.95|1157.61|1146.81|2
1644527520000|2022-02-10 21:12:00|1157.8|1147|1157.4|1146.6|1157.8|1147|1157.4|1146.6|3
1644527530000|2022-02-10 21:12:10|1157.61|1146.81|1157.87|1147.07|1157.87|1147.07|1157.57|1146.77|3
1644527540000|2022-02-10 21:12:20|1158.15|1147.35|1158.27|1147.47|1158.93|1148.13|1158.15|1147.35|9
1644527550000|2022-02-10 21:12:30|1158.17|1147.37|1157.49|1146.69|1158.17|1147.37|1157.49|1146.69|4
1644527560000|2022-02-10 21:12:40|1157.31|1146.51|1157.13|1146.33|1157.37|1146.57|1157.13|1146.33|5
1644527570000|2022-02-10 21:12:50|1157.37|1146.57|1156.3|1145.5|1157.37|1146.57|1156.3|1145.5|10
1644527580000|2022-02-10 21:13:00|1156.24|1145.44|1155.75|1144.95|1156.24|1145.44|1155.75|1144.95|4
1644527590000|2022-02-10 21:13:10|1155.36|1144.56|1155.05|1144.25|1155.36|1144.56|1155.05|1144.25|2
1644527600000|2022-02-10 21:13:20|1155.36|1144.56|1156.05|1145.25|1156.32|1145.52|1155.09|1144.29|9
1644527610000|2022-02-10 21:13:30|1156.09|1145.29|1157.09|1146.29|1157.16|1146.36|1156.09|1145.29|6
1644527630000|2022-02-10 21:13:50|1157.55|1146.75|1157.57|1146.77|1157.65|1146.85|1157.34|1146.54|6
1644527640000|2022-02-10 21:14:00|1157.15|1146.35|1157.32|1146.52|1157.32|1146.52|1156.9|1146.1|3
1644527660000|2022-02-10 21:14:20|1157.41|1146.61|1157.41|1146.61|1157.6|1146.8|1157.41|1146.61|3
1644527670000|2022-02-10 21:14:30|1157.1|1146.3|1157.1|1146.3|1157.1|1146.3|1157.1|1146.3|1
1644527680000|2022-02-10 21:14:40|1157.72|1146.92|1157.78|1146.98|1157.85|1147.05|1157.72|1146.92|5
1644527690000|2022-02-10 21:14:50|1157.85|1147.05|1157.85|1147.05|1157.85|1147.05|1157.85|1147.05|1
1644527700000|2022-02-10 21:15:00|1157.35|1146.55|1156.4|1145.6|1157.35|1146.55|1156.06|1145.26|5
1644527720000|2022-02-10 21:15:20|1156.46|1145.66|1156.46|1145.66|1156.46|1145.66|1156.46|1145.66|1
1644527730000|2022-02-10 21:15:30|1156.29|1145.49|1155.98|1145.18|1156.29|1145.49|1155.98|1145.18|2
1644527750000|2022-02-10 21:15:50|1155.9|1145.1|1155.9|1145.1|1155.9|1145.1|1155.9|1145.1|1
1644527760000|2022-02-10 21:16:00|1155.57|1144.77|1154.93|1144.13|1155.57|1144.77|1154.93|1144.13|6
1644527770000|2022-02-10 21:16:10|1154.9|1144.1|1154.84|1144.04|1155.34|1144.54|1154.84|1144.04|8
1644527790000|2022-02-10 21:16:30|1154.73|1143.93|1154.34|1143.54|1154.84|1144.04|1154.34|1143.54|6
1644527800000|2022-02-10 21:16:40|1153.9|1143.1|1152.9|1142.1|1153.9|1143.1|1152.9|1142.1|4
1644527810000|2022-02-10 21:16:50|1152.83|1142.03|1152.41|1141.61|1152.83|1142.03|1152.41|1141.61|3
1644527820000|2022-02-10 21:17:00|1152.32|1141.52|1152.32|1141.52|1152.32|1141.52|1152.32|1141.52|1
1644527830000|2022-02-10 21:17:10|1152.6|1141.8|1151.71|1140.91|1152.6|1141.8|1151.71|1140.91|4
1644527840000|2022-02-10 21:17:20|1151.62|1140.82|1152.15|1141.35|1152.15|1141.35|1151.4|1140.6|10
1644527850000|2022-02-10 21:17:30|1152.85|1142.05|1153.12|1142.32|1153.12|1142.32|1152.78|1141.98|4
1644527860000|2022-02-10 21:17:40|1153.7|1142.9|1153.7|1142.9|1153.8|1143|1153.7|1142.9|3
1644527880000|2022-02-10 21:18:00|1153.44|1142.64|1153.44|1142.64|1153.65|1142.85|1153.44|1142.64|3
1644527890000|2022-02-10 21:18:10|1153.29|1142.49|1153.9|1143.1|1154.09|1143.29|1153.01|1142.21|4
1644527900000|2022-02-10 21:18:20|1154.09|1143.29|1154.65|1143.85|1154.75|1143.95|1154.09|1143.29|3
1644527910000|2022-02-10 21:18:30|1154.82|1144.02|1154.9|1144.1|1154.9|1144.1|1154.82|1144.02|2
1644527920000|2022-02-10 21:18:40|1154.64|1143.84|1155.12|1144.32|1155.17|1144.37|1154.62|1143.82|6
1644527950000|2022-02-10 21:19:10|1155.35|1144.55|1154.91|1144.11|1155.35|1144.55|1154.91|1144.11|3
1644527970000|2022-02-10 21:19:30|1154.62|1143.82|1154.91|1144.11|1154.91|1144.11|1154.41|1143.61|7
1644527980000|2022-02-10 21:19:40|1155.1|1144.3|1155.1|1144.3|1155.1|1144.3|1155.1|1144.3|1
1644527990000|2022-02-10 21:19:50|1155.46|1144.66|1155.99|1145.19|1156.09|1145.29|1155.04|1144.24|7
1644528000000|2022-02-10 21:20:00|1155.96|1145.16|1155.59|1144.79|1156.4|1145.6|1155.59|1144.79|7
1644528010000|2022-02-10 21:20:10|1155.55|1144.75|1156.12|1145.32|1156.12|1145.32|1155.55|1144.75|5
1644528020000|2022-02-10 21:20:20|1156.21|1145.41|1156.22|1145.42|1156.22|1145.42|1156.21|1145.41|2
1644528030000|2022-02-10 21:20:30|1156.6|1145.8|1157.34|1146.54|1157.55|1146.75|1156.57|1145.77|12
1644528040000|2022-02-10 21:20:40|1157.19|1146.39|1157.44|1146.64|1157.8|1147|1157.19|1146.39|4
1644528050000|2022-02-10 21:20:50|1158.12|1147.32|1158.99|1148.19|1158.99|1148.19|1158.12|1147.32|11
1644528060000|2022-02-10 21:21:00|1158.9|1148.1|1159.5|1148.7|1159.5|1148.7|1158.9|1148.1|10
1644528070000|2022-02-10 21:21:10|1159.15|1148.35|1159.56|1148.76|1159.56|1148.76|1159.15|1148.35|7
1644528080000|2022-02-10 21:21:20|1159.85|1149.05|1159.4|1148.6|1159.85|1149.05|1159.4|1148.6|2
1644528090000|2022-02-10 21:21:30|1159.56|1148.76|1158.95|1148.15|1159.56|1148.76|1158.95|1148.15|2
1644528100000|2022-02-10 21:21:40|1159.24|1148.44|1159.9|1149.1|1159.9|1149.1|1159.24|1148.44|9
1644528110000|2022-02-10 21:21:50|1159.97|1149.17|1159.97|1149.17|1159.97|1149.17|1159.97|1149.17|1
1644528150000|2022-02-10 21:22:30|1160.1|1149.3|1160.72|1149.92|1160.95|1150.15|1160.1|1149.3|6
1644528160000|2022-02-10 21:22:40|1160.18|1149.38|1160.68|1149.88|1160.78|1149.98|1160.18|1149.38|5
1644528170000|2022-02-10 21:22:50|1160.55|1149.75|1160.51|1149.71|1160.55|1149.75|1160.51|1149.71|2
1644528180000|2022-02-10 21:23:00|1160.5|1149.7|1160.95|1150.15|1160.95|1150.15|1160.5|1149.7|6
1644528190000|2022-02-10 21:23:10|1161.25|1150.45|1161.21|1150.41|1161.25|1150.45|1161.15|1150.35|3
1644528200000|2022-02-10 21:23:20|1161.15|1150.35|1160.58|1149.78|1161.15|1150.35|1160.58|1149.78|4
1644528210000|2022-02-10 21:23:30|1160.56|1149.76|1159.9|1149.1|1160.56|1149.76|1159.67|1148.87|4
1644528230000|2022-02-10 21:23:50|1159.84|1149.04|1160.02|1149.22|1160.02|1149.22|1159.84|1149.04|3
1644528240000|2022-02-10 21:24:00|1160|1149.2|1160|1149.2|1160|1149.2|1160|1149.2|1
1644528250000|2022-02-10 21:24:10|1160.36|1149.56|1160.36|1149.56|1160.36|1149.56|1160.36|1149.56|1
1644528270000|2022-02-10 21:24:30|1159.96|1149.16|1159.68|1148.88|1159.96|1149.16|1159.68|1148.88|3
1644528280000|2022-02-10 21:24:40|1159.45|1148.65|1159.59|1148.79|1159.62|1148.82|1159.12|1148.32|5
1644528290000|2022-02-10 21:24:50|1159.53|1148.73|1159.54|1148.74|1159.68|1148.88|1159.43|1148.63|8
1644528300000|2022-02-10 21:25:00|1159.44|1148.64|1159.9|1149.1|1159.9|1149.1|1159.03|1148.23|5
1644528350000|2022-02-10 21:25:50|1160.15|1149.35|1160.86|1150.06|1160.86|1150.06|1160.15|1149.35|7
1644528360000|2022-02-10 21:26:00|1160.72|1149.92|1161.85|1151.05|1161.85|1151.05|1160.72|1149.92|13
1644528370000|2022-02-10 21:26:10|1161.93|1151.13|1162.9|1152.1|1163.3|1152.5|1161.93|1151.13|10
1644528380000|2022-02-10 21:26:20|1162.53|1151.73|1162.47|1151.67|1162.7|1151.9|1162.47|1151.67|7
1644528390000|2022-02-10 21:26:30|1162.44|1151.64|1162.28|1151.48|1162.57|1151.77|1162.03|1151.23|6
1644528400000|2022-02-10 21:26:40|1162.03|1151.23|1162.53|1151.73|1162.53|1151.73|1162.03|1151.23|4
1644528410000|2022-02-10 21:26:50|1161.9|1151.1|1161.9|1151.1|1162.4|1151.6|1161.9|1151.1|3
1644528420000|2022-02-10 21:27:00|1161.72|1150.92|1161.75|1150.95|1161.75|1150.95|1161.69|1150.89|5
1644528430000|2022-02-10 21:27:10|1161.85|1151.05|1162.14|1151.34|1162.35|1151.55|1161.85|1151.05|4
1644528440000|2022-02-10 21:27:20|1162.75|1151.95|1162.9|1152.1|1162.9|1152.1|1162.75|1151.95|2
1644528450000|2022-02-10 21:27:30|1163.12|1152.32|1163.15|1152.35|1163.2|1152.4|1163.09|1152.29|4
1644528470000|2022-02-10 21:27:50|1163.21|1152.41|1162.03|1151.23|1163.21|1152.41|1162.03|1151.23|6
1644528480000|2022-02-10 21:28:00|1161.9|1151.1|1161.54|1150.74|1161.9|1151.1|1161.53|1150.73|4
1644528500000|2022-02-10 21:28:20|1161.66|1150.86|1161.54|1150.74|1161.67|1150.87|1161.53|1150.73|4
1644528510000|2022-02-10 21:28:30|1161.74|1150.94|1161.4|1150.6|1161.74|1150.94|1161.4|1150.6|2
1644528520000|2022-02-10 21:28:40|1161.9|1151.1|1162.55|1151.75|1162.55|1151.75|1161.9|1151.1|11
1644528530000|2022-02-10 21:28:50|1162.33|1151.53|1162.33|1151.53|1162.33|1151.53|1162.33|1151.53|1
1644528540000|2022-02-10 21:29:00|1162.8|1152|1161.9|1151.1|1162.8|1152|1161.9|1151.1|6
1644528550000|2022-02-10 21:29:10|1161.36|1150.56|1160.9|1150.1|1161.36|1150.56|1160.83|1150.03|4
1644528560000|2022-02-10 21:29:20|1159.98|1149.18|1159.9|1149.1|1160.44|1149.64|1159.9|1149.1|7
1644528570000|2022-02-10 21:29:30|1159.84|1149.04|1160.19|1149.39|1160.22|1149.42|1159.84|1149.04|8
1644528590000|2022-02-10 21:29:50|1160.05|1149.25|1160.42|1149.62|1160.47|1149.67|1160.05|1149.25|3
1644528600000|2022-02-10 21:30:00|1160|1149.2|1161.09|1150.29|1161.4|1150.6|1160|1149.2|9
1644528610000|2022-02-10 21:30:10|1161.2|1150.4|1161.9|1151.1|1162.5|1151.7|1161.2|1150.4|15
1644528620000|2022-02-10 21:30:20|1161.42|1150.62|1161.42|1150.62|1161.42|1150.62|1161.42|1150.62|1
1644528650000|2022-02-10 21:30:50|1161|1150.2|1161.85|1151.05|1161.85|1151.05|1161|1150.2|4
1644528660000|2022-02-10 21:31:00|1161.7|1150.9|1161.7|1150.9|1161.7|1150.9|1161.7|1150.9|1
1644528670000|2022-02-10 21:31:10|1161.65|1150.85|1161.65|1150.85|1161.65|1150.85|1161.65|1150.85|1
1644528680000|2022-02-10 21:31:20|1161.47|1150.67|1161.47|1150.67|1161.47|1150.67|1161.35|1150.55|3
1644528690000|2022-02-10 21:31:30|1161.4|1150.6|1160.65|1149.85|1161.4|1150.6|1160.59|1149.79|5
1644528710000|2022-02-10 21:31:50|1160.38|1149.58|1161.12|1150.32|1161.12|1150.32|1160.38|1149.58|3
1644528720000|2022-02-10 21:32:00|1161.45|1150.65|1161.12|1150.32|1161.45|1150.65|1161.12|1150.32|3
1644528730000|2022-02-10 21:32:10|1161.15|1150.35|1161.15|1150.35|1161.15|1150.35|1161.15|1150.35|1
1644528760000|2022-02-10 21:32:40|1161.6|1150.8|1161.65|1150.85|1161.85|1151.05|1161.6|1150.8|3
1644528770000|2022-02-10 21:32:50|1161.83|1151.03|1162|1151.2|1162|1151.2|1161.69|1150.89|6
1644528780000|2022-02-10 21:33:00|1162.5|1151.7|1163.15|1152.35|1163.29|1152.49|1162.5|1151.7|6
1644528790000|2022-02-10 21:33:10|1162.9|1152.1|1162.9|1152.1|1162.9|1152.1|1162.83|1152.03|4
1644528800000|2022-02-10 21:33:20|1162.83|1152.03|1163.3|1152.5|1163.33|1152.53|1162.83|1152.03|3
1644528810000|2022-02-10 21:33:30|1163.32|1152.52|1163.32|1152.52|1163.32|1152.52|1163.32|1152.52|1
1644528820000|2022-02-10 21:33:40|1163.7|1152.9|1163.4|1152.6|1163.7|1152.9|1163.4|1152.6|3
1644528830000|2022-02-10 21:33:50|1163.7|1152.9|1163.4|1152.6|1163.7|1152.9|1163.4|1152.6|2
1644528840000|2022-02-10 21:34:00|1163.52|1152.72|1163.82|1153.02|1163.9|1153.1|1163.52|1152.72|8
1644528850000|2022-02-10 21:34:10|1163.86|1153.06|1165.21|1154.41|1165.95|1155.15|1163.77|1152.97|13
1644528860000|2022-02-10 21:34:20|1165.85|1155.05|1165.9|1155.1|1165.9|1155.1|1165.85|1155.05|4
1644528870000|2022-02-10 21:34:30|1165.82|1155.02|1165.61|1154.81|1166|1155.2|1165.61|1154.81|5
1644528880000|2022-02-10 21:34:40|1165.67|1154.87|1164.77|1153.97|1165.67|1154.87|1164.77|1153.97|7
1644528890000|2022-02-10 21:34:50|1164.66|1153.86|1163.8|1153|1164.66|1153.86|1163.8|1153|5
1644528900000|2022-02-10 21:35:00|1163.9|1153.1|1163.58|1152.78|1164.4|1153.6|1163.58|1152.78|5
1644528920000|2022-02-10 21:35:20|1163|1152.2|1163.47|1152.67|1163.66|1152.86|1163|1152.2|5
1644528930000|2022-02-10 21:35:30|1163.63|1152.83|1163.16|1152.36|1163.63|1152.83|1163.16|1152.36|4
1644528940000|2022-02-10 21:35:40|1163.32|1152.52|1164.5|1153.7|1164.5|1153.7|1163.32|1152.52|7
1644528950000|2022-02-10 21:35:50|1164.57|1153.77|1164.42|1153.62|1164.57|1153.77|1164.28|1153.48|8
1644528960000|2022-02-10 21:36:00|1164.14|1153.34|1164.14|1153.34|1164.14|1153.34|1164.14|1153.34|1
1644528970000|2022-02-10 21:36:10|1164.4|1153.6|1164.9|1154.1|1165.4|1154.6|1164.4|1153.6|3
1644528980000|2022-02-10 21:36:20|1164.72|1153.92|1165.23|1154.43|1165.23|1154.43|1164.72|1153.92|3
1644528990000|2022-02-10 21:36:30|1164.73|1153.93|1164.73|1153.93|1164.73|1153.93|1164.73|1153.93|1
1644529010000|2022-02-10 21:36:50|1164.49|1153.69|1163.7|1152.9|1164.49|1153.69|1163.7|1152.9|3
1644529020000|2022-02-10 21:37:00|1163.29|1152.49|1162.58|1151.78|1163.33|1152.53|1162.58|1151.78|6
1644529040000|2022-02-10 21:37:20|1162.7|1151.9|1162.7|1151.9|1162.7|1151.9|1162.7|1151.9|1
1644529050000|2022-02-10 21:37:30|1163.2|1152.4|1162.59|1151.79|1163.2|1152.4|1162.59|1151.79|4
1644529060000|2022-02-10 21:37:40|1162.24|1151.44|1161.74|1150.94|1162.24|1151.44|1161.74|1150.94|2
1644529070000|2022-02-10 21:37:50|1161.34|1150.54|1161.4|1150.6|1161.4|1150.6|1161.01|1150.21|4
1644529080000|2022-02-10 21:38:00|1161.6|1150.8|1162.1|1151.3|1162.32|1151.52|1161.6|1150.8|7
1644529090000|2022-02-10 21:38:10|1162.24|1151.44|1162.54|1151.74|1162.68|1151.88|1162.24|1151.44|6
1644529100000|2022-02-10 21:38:20|1162.64|1151.84|1163.4|1152.6|1163.4|1152.6|1162.64|1151.84|2
1644529110000|2022-02-10 21:38:30|1163.21|1152.41|1163.57|1152.77|1163.57|1152.77|1163.2|1152.4|5
1644529160000|2022-02-10 21:39:20|1163.84|1153.04|1164.17|1153.37|1164.17|1153.37|1163.84|1153.04|4
1644529170000|2022-02-10 21:39:30|1164.16|1153.36|1164.17|1153.37|1164.17|1153.37|1164.16|1153.36|4
1644529180000|2022-02-10 21:39:40|1163.9|1153.1|1163.9|1153.1|1163.9|1153.1|1163.9|1153.1|1
1644529190000|2022-02-10 21:39:50|1164.17|1153.37|1164.67|1153.87|1164.67|1153.87|1164.17|1153.37|2
1644529200000|2022-02-10 21:40:00|1164.74|1153.94|1164.75|1153.95|1164.75|1153.95|1164.74|1153.94|2
1644529210000|2022-02-10 21:40:10|1164.9|1154.1|1165.4|1154.6|1165.4|1154.6|1164.9|1154.1|3
1644529220000|2022-02-10 21:40:20|1165.54|1154.74|1165.54|1154.74|1165.54|1154.74|1165.54|1154.74|1
1644529230000|2022-02-10 21:40:30|1165.55|1154.75|1165.55|1154.75|1165.55|1154.75|1165.54|1154.74|3
1644529250000|2022-02-10 21:40:50|1165.54|1154.74|1165.54|1154.74|1165.54|1154.74|1165.54|1154.74|1
1644529260000|2022-02-10 21:41:00|1165.55|1154.75|1166.05|1155.25|1166.05|1155.25|1165.55|1154.75|3
1644529270000|2022-02-10 21:41:10|1166.19|1155.39|1166.19|1155.39|1166.19|1155.39|1166.19|1155.39|1
1644529280000|2022-02-10 21:41:20|1165.9|1155.1|1165.9|1155.1|1165.9|1155.1|1165.9|1155.1|1
1644529310000|2022-02-10 21:41:50|1165.78|1154.98|1165.65|1154.85|1165.9|1155.1|1165.48|1154.68|4
1644529320000|2022-02-10 21:42:00|1165.9|1155.1|1164.9|1154.1|1165.9|1155.1|1164.88|1154.08|5
1644529330000|2022-02-10 21:42:10|1164.84|1154.04|1164.9|1154.1|1164.9|1154.1|1164.84|1154.04|2
1644529340000|2022-02-10 21:42:20|1165.4|1154.6|1165.62|1154.82|1165.9|1155.1|1165.4|1154.6|3
1644529350000|2022-02-10 21:42:30|1165.73|1154.93|1165.61|1154.81|1165.73|1154.93|1165.61|1154.81|2
1644529360000|2022-02-10 21:42:40|1165.78|1154.98|1166.09|1155.29|1166.09|1155.29|1165.78|1154.98|3
1644529370000|2022-02-10 21:42:50|1166.01|1155.21|1166.03|1155.23|1166.05|1155.25|1166.01|1155.21|5
1644529380000|2022-02-10 21:43:00|1165.98|1155.18|1165.83|1155.03|1165.98|1155.18|1165.83|1155.03|6
1644529390000|2022-02-10 21:43:10|1165.75|1154.95|1165.75|1154.95|1165.75|1154.95|1165.41|1154.61|4
1644529400000|2022-02-10 21:43:20|1165.69|1154.89|1165.43|1154.63|1165.69|1154.89|1165.28|1154.48|6
1644529410000|2022-02-10 21:43:30|1165.47|1154.67|1165.43|1154.63|1165.52|1154.72|1165.43|1154.63|4
1644529420000|2022-02-10 21:43:40|1165.45|1154.65|1165.9|1155.1|1165.9|1155.1|1165.45|1154.65|4
1644529430000|2022-02-10 21:43:50|1165.69|1154.89|1165.51|1154.71|1165.9|1155.1|1165.51|1154.71|6
1644529440000|2022-02-10 21:44:00|1165.43|1154.63|1165.44|1154.64|1165.44|1154.64|1165.38|1154.58|4
1644529450000|2022-02-10 21:44:10|1165.5|1154.7|1165.5|1154.7|1165.5|1154.7|1165.5|1154.7|1
1644529460000|2022-02-10 21:44:20|1165.71|1154.91|1165.87|1155.07|1165.9|1155.1|1165.71|1154.91|7
1644529470000|2022-02-10 21:44:30|1165.9|1155.1|1166.25|1155.45|1166.25|1155.45|1165.9|1155.1|2
1644529480000|2022-02-10 21:44:40|1166.15|1155.35|1165.8|1155|1166.15|1155.35|1165.8|1155|2
1644529500000|2022-02-10 21:45:00|1165.9|1155.1|1166.9|1156.1|1166.9|1156.1|1165.9|1155.1|9
1644529510000|2022-02-10 21:45:10|1167.1|1156.3|1167.1|1156.3|1167.1|1156.3|1167.1|1156.3|1
1644529520000|2022-02-10 21:45:20|1166.9|1156.1|1166.9|1156.1|1166.9|1156.1|1166.73|1155.93|5
1644529530000|2022-02-10 21:45:30|1167.15|1156.35|1167.15|1156.35|1167.15|1156.35|1167.15|1156.35|1
1644529540000|2022-02-10 21:45:40|1167.2|1156.4|1167.09|1156.29|1167.7|1156.9|1167.04|1156.24|7
1644529550000|2022-02-10 21:45:50|1167.6|1156.8|1167.08|1156.28|1167.6|1156.8|1167.08|1156.28|4
1644529560000|2022-02-10 21:46:00|1166.25|1155.45|1165.84|1155.04|1166.36|1155.56|1165.84|1155.04|7
1644529570000|2022-02-10 21:46:10|1165.9|1155.1|1164.9|1154.1|1165.9|1155.1|1164.9|1154.1|3
1644529580000|2022-02-10 21:46:20|1164.84|1154.04|1165.22|1154.42|1165.36|1154.56|1164.84|1154.04|3
1644529600000|2022-02-10 21:46:40|1165.42|1154.62|1165.72|1154.92|1165.88|1155.08|1165.3|1154.5|6
1644529610000|2022-02-10 21:46:50|1165.68|1154.88|1165.72|1154.92|1165.8|1155|1165.52|1154.72|4
1644529620000|2022-02-10 21:47:00|1165.3|1154.5|1165.55|1154.75|1165.55|1154.75|1164.88|1154.08|6
1644529630000|2022-02-10 21:47:10|1165.4|1154.6|1163.9|1153.1|1165.4|1154.6|1163.9|1153.1|5
1644529650000|2022-02-10 21:47:30|1163.56|1152.76|1163.4|1152.6|1163.56|1152.76|1163.4|1152.6|2
1644529660000|2022-02-10 21:47:40|1162.9|1152.1|1164.77|1153.97|1164.87|1154.07|1162.9|1152.1|12
1644529670000|2022-02-10 21:47:50|1164.89|1154.09|1164.9|1154.1|1165.25|1154.45|1164.89|1154.09|3
1644529680000|2022-02-10 21:48:00|1164.6|1153.8|1163.9|1153.1|1164.6|1153.8|1163.9|1153.1|3
1644529700000|2022-02-10 21:48:20|1163.55|1152.75|1163.55|1152.75|1163.55|1152.75|1163.55|1152.75|1
1644529710000|2022-02-10 21:48:30|1163.75|1152.95|1163.85|1153.05|1163.85|1153.05|1163.75|1152.95|2
1644529720000|2022-02-10 21:48:40|1163.47|1152.67|1162.93|1152.13|1163.47|1152.67|1162.93|1152.13|3
1644529730000|2022-02-10 21:48:50|1162.97|1152.17|1162.93|1152.13|1162.97|1152.17|1162.93|1152.13|2
1644529740000|2022-02-10 21:49:00|1162.43|1151.63|1163.15|1152.35|1163.47|1152.67|1162.43|1151.63|7
1644529750000|2022-02-10 21:49:10|1163.12|1152.32|1163.19|1152.39|1163.44|1152.64|1163.12|1152.32|5
1644529760000|2022-02-10 21:49:20|1163.65|1152.85|1163.65|1152.85|1163.65|1152.85|1163.65|1152.85|1
1644529770000|2022-02-10 21:49:30|1163.44|1152.64|1163.44|1152.64|1163.44|1152.64|1163.44|1152.64|1
1644529790000|2022-02-10 21:49:50|1163.55|1152.75|1163.45|1152.65|1163.55|1152.75|1163.05|1152.25|4
1644529800000|2022-02-10 21:50:00|1163.41|1152.61|1163.65|1152.85|1163.65|1152.85|1163.41|1152.61|2
1644529810000|2022-02-10 21:50:10|1163.05|1152.25|1163.37|1152.57|1163.55|1152.75|1163.05|1152.25|4
1644529820000|2022-02-10 21:50:20|1162.92|1152.12|1162.9|1152.1|1162.97|1152.17|1162.69|1151.89|5
1644529830000|2022-02-10 21:50:30|1162.78|1151.98|1162.78|1151.98|1162.78|1151.98|1162.78|1151.98|1
1644529840000|2022-02-10 21:50:40|1162.9|1152.1|1162.82|1152.02|1162.9|1152.1|1162.05|1151.25|6
1644529850000|2022-02-10 21:50:50|1162.4|1151.6|1162.82|1152.02|1162.82|1152.02|1162.4|1151.6|4
1644529860000|2022-02-10 21:51:00|1162.42|1151.62|1162.4|1151.6|1162.72|1151.92|1162.4|1151.6|3
1644529870000|2022-02-10 21:51:10|1161.5|1150.7|1162.65|1151.85|1162.9|1152.1|1161.5|1150.7|9
1644529880000|2022-02-10 21:51:20|1162.69|1151.89|1162.69|1151.89|1162.69|1151.89|1162.69|1151.89|1
1644529900000|2022-02-10 21:51:40|1162.9|1152.1|1162.8|1152|1162.9|1152.1|1162.8|1152|2
1644529910000|2022-02-10 21:51:50|1162.4|1151.6|1162.4|1151.6|1162.4|1151.6|1162.4|1151.6|1
1644529920000|2022-02-10 21:52:00|1161.55|1150.75|1160.9|1150.1|1161.55|1150.75|1160.9|1150.1|3
1644529930000|2022-02-10 21:52:10|1161.15|1150.35|1161.12|1150.32|1161.4|1150.6|1161.04|1150.24|6
1644529940000|2022-02-10 21:52:20|1161.4|1150.6|1161.9|1151.1|1161.9|1151.1|1161.4|1150.6|4
1644529950000|2022-02-10 21:52:30|1161.64|1150.84|1162.52|1151.72|1162.52|1151.72|1161.64|1150.84|8
1644529960000|2022-02-10 21:52:40|1162.44|1151.64|1162.55|1151.75|1162.55|1151.75|1162.44|1151.64|2
1644529970000|2022-02-10 21:52:50|1162.53|1151.73|1162.53|1151.73|1162.53|1151.73|1162.53|1151.73|1
1644529980000|2022-02-10 21:53:00|1162.47|1151.67|1162.47|1151.67|1162.47|1151.67|1162.47|1151.67|1
1644529990000|2022-02-10 21:53:10|1162.05|1151.25|1162.84|1152.04|1162.87|1152.07|1162.05|1151.25|5
1644530000000|2022-02-10 21:53:20|1162.7|1151.9|1161.72|1150.92|1162.7|1151.9|1161.72|1150.92|8
1644530010000|2022-02-10 21:53:30|1161.57|1150.77|1161.57|1150.77|1161.65|1150.85|1161.15|1150.35|7
1644530020000|2022-02-10 21:53:40|1161.4|1150.6|1161.4|1150.6|1161.4|1150.6|1161.4|1150.6|1
1644530030000|2022-02-10 21:53:50|1161.65|1150.85|1161.44|1150.64|1161.65|1150.85|1161.44|1150.64|2
1644530040000|2022-02-10 21:54:00|1161.65|1150.85|1161.55|1150.75|1161.65|1150.85|1161.55|1150.75|2
1644530050000|2022-02-10 21:54:10|1161.15|1150.35|1161.68|1150.88|1162.01|1151.21|1161.15|1150.35|6
1644530060000|2022-02-10 21:54:20|1161.71|1150.91|1160.9|1150.1|1161.71|1150.91|1160.85|1150.05|7
1644530070000|2022-02-10 21:54:30|1161.3|1150.5|1158.82|1148.02|1161.4|1150.6|1158.66|1147.86|11
1644530080000|2022-02-10 21:54:40|1158.9|1148.1|1158.92|1148.12|1159.44|1148.64|1158.4|1147.6|11
1644530090000|2022-02-10 21:54:50|1159.32|1148.52|1159.85|1149.05|1159.85|1149.05|1159.17|1148.37|10
1644530100000|2022-02-10 21:55:00|1160.35|1149.55|1160.09|1149.29|1160.35|1149.55|1160.04|1149.24|3
1644530110000|2022-02-10 21:55:10|1160.15|1149.35|1161.09|1150.29|1161.2|1150.4|1160.15|1149.35|5
1644530120000|2022-02-10 21:55:20|1161.1|1150.3|1162.09|1151.29|1162.27|1151.47|1161.1|1150.3|4
1644530130000|2022-02-10 21:55:30|1162.45|1151.65|1161.72|1150.92|1162.6|1151.8|1161.72|1150.92|7
1644530140000|2022-02-10 21:55:40|1160.86|1150.06|1160.32|1149.52|1160.9|1150.1|1160.12|1149.32|11
1644530150000|2022-02-10 21:55:50|1160.65|1149.85|1160.3|1149.5|1160.65|1149.85|1160.17|1149.37|5
1644530160000|2022-02-10 21:56:00|1159.9|1149.1|1159.67|1148.87|1159.9|1149.1|1159.67|1148.87|3
1644530170000|2022-02-10 21:56:10|1159.7|1148.9|1159.79|1148.99|1159.79|1148.99|1159.14|1148.34|9
1644530180000|2022-02-10 21:56:20|1159.97|1149.17|1159.9|1149.1|1160.45|1149.65|1159.9|1149.1|10
1644530190000|2022-02-10 21:56:30|1160.4|1149.6|1159.52|1148.72|1160.4|1149.6|1159.44|1148.64|7
1644530200000|2022-02-10 21:56:40|1159.39|1148.59|1159.57|1148.77|1159.65|1148.85|1159.23|1148.43|5
1644530210000|2022-02-10 21:56:50|1159.15|1148.35|1159.55|1148.75|1160.09|1149.29|1159.15|1148.35|13
1644530220000|2022-02-10 21:57:00|1159.46|1148.66|1159.46|1148.66|1159.46|1148.66|1159.46|1148.66|1
1644530230000|2022-02-10 21:57:10|1159.55|1148.75|1159.85|1149.05|1159.85|1149.05|1159.55|1148.75|2
1644530250000|2022-02-10 21:57:30|1159.42|1148.62|1159.7|1148.9|1159.7|1148.9|1159.42|1148.62|2
1644530260000|2022-02-10 21:57:40|1159.74|1148.94|1159.74|1148.94|1159.9|1149.1|1159.74|1148.94|5
1644530270000|2022-02-10 21:57:50|1159.73|1148.93|1159.73|1148.93|1159.73|1148.93|1159.73|1148.93|1
1644530280000|2022-02-10 21:58:00|1159.7|1148.9|1159.95|1149.15|1159.95|1149.15|1158.99|1148.19|7
1644530290000|2022-02-10 21:58:10|1160.24|1149.44|1159.66|1148.86|1160.32|1149.52|1159.66|1148.86|8
1644530300000|2022-02-10 21:58:20|1160.16|1149.36|1159.9|1149.1|1160.45|1149.65|1159.9|1149.1|5
1644530310000|2022-02-10 21:58:30|1159.8|1149|1159.5|1148.7|1159.8|1149|1159.49|1148.69|4
1644530320000|2022-02-10 21:58:40|1159.63|1148.83|1159.5|1148.7|1159.63|1148.83|1159.5|1148.7|2
1644530330000|2022-02-10 21:58:50|1159.58|1148.78|1159.5|1148.7|1159.65|1148.85|1159.15|1148.35|6
1644530340000|2022-02-10 21:59:00|1159.41|1148.61|1158.9|1148.1|1159.42|1148.62|1158.84|1148.04|7
1644530350000|2022-02-10 21:59:10|1159.12|1148.32|1159.12|1148.32|1159.19|1148.39|1158.9|1148.1|6
1644530360000|2022-02-10 21:59:20|1159.15|1148.35|1159.34|1148.54|1159.34|1148.54|1159.15|1148.35|2
1644530370000|2022-02-10 21:59:30|1159.62|1148.82|1160.17|1149.37|1160.17|1149.37|1159.62|1148.82|11
1644530380000|2022-02-10 21:59:40|1160.56|1149.76|1160.52|1149.72|1160.56|1149.76|1159.81|1149.01|7
1644530390000|2022-02-10 21:59:50|1160.56|1149.76|1160.14|1149.34|1160.56|1149.76|1159.84|1149.04|15
1644530400000|2022-02-10 22:00:00|1160.15|1149.35|1159.78|1148.98|1160.27|1149.47|1159.78|1148.98|5
1644530410000|2022-02-10 22:00:10|1159.75|1148.95|1159.44|1148.64|1159.76|1148.96|1159.44|1148.64|4
1644530420000|2022-02-10 22:00:20|1159.5|1148.7|1160.01|1149.21|1160.01|1149.21|1159.5|1148.7|3
1644530430000|2022-02-10 22:00:30|1160.18|1149.38|1160.19|1149.39|1160.19|1149.39|1160.16|1149.36|5
1644530440000|2022-02-10 22:00:40|1160.2|1149.4|1160.23|1149.43|1160.23|1149.43|1160.16|1149.36|6
1644530450000|2022-02-10 22:00:50|1160.12|1149.32|1159.64|1148.84|1160.12|1149.32|1159.2|1148.4|8
1644530460000|2022-02-10 22:01:00|1159.43|1148.63|1158.78|1147.98|1159.43|1148.63|1158.78|1147.98|9
1644530470000|2022-02-10 22:01:10|1158.56|1147.76|1158.56|1147.76|1158.56|1147.76|1158.56|1147.76|1
1644530480000|2022-02-10 22:01:20|1158.57|1147.77|1158.57|1147.77|1158.57|1147.77|1158.57|1147.77|1
1644530490000|2022-02-10 22:01:30|1158.58|1147.78|1158.07|1147.27|1158.58|1147.78|1157.94|1147.14|6
1644530500000|2022-02-10 22:01:40|1158.05|1147.25|1158.19|1147.39|1158.19|1147.39|1158.05|1147.25|3
1644530510000|2022-02-10 22:01:50|1158.43|1147.63|1158.23|1147.43|1158.43|1147.63|1157.94|1147.14|5
1644530520000|2022-02-10 22:02:00|1158.27|1147.47|1158.98|1148.18|1158.98|1148.18|1158.19|1147.39|6
1644530530000|2022-02-10 22:02:10|1159.04|1148.24|1159.07|1148.27|1159.07|1148.27|1159.04|1148.24|2
1644530540000|2022-02-10 22:02:20|1159.01|1148.21|1158.73|1147.93|1159.01|1148.21|1158.73|1147.93|8
1644530550000|2022-02-10 22:02:30|1158.62|1147.82|1158.55|1147.75|1158.62|1147.82|1158.55|1147.75|2
1644530560000|2022-02-10 22:02:40|1158.42|1147.62|1157.82|1147.02|1158.42|1147.62|1157.82|1147.02|6
1644530570000|2022-02-10 22:02:50|1157.74|1146.94|1157.62|1146.82|1158.09|1147.29|1157.57|1146.77|11
1644530580000|2022-02-10 22:03:00|1157.59|1146.79|1157.58|1146.78|1157.59|1146.79|1157.58|1146.78|2
1644530590000|2022-02-10 22:03:10|1157.49|1146.69|1157.3|1146.5|1157.49|1146.69|1157.3|1146.5|5
1644530600000|2022-02-10 22:03:20|1157.24|1146.44|1156.91|1146.11|1157.24|1146.44|1156.63|1145.83|10
1644530610000|2022-02-10 22:03:30|1156.64|1145.84|1155.84|1145.04|1156.64|1145.84|1155.84|1145.04|10
1644530620000|2022-02-10 22:03:40|1155.64|1144.84|1156.15|1145.35|1156.15|1145.35|1155.64|1144.84|10
1644530630000|2022-02-10 22:03:50|1156.51|1145.71|1156.51|1145.71|1156.51|1145.71|1156.51|1145.71|1
1644530640000|2022-02-10 22:04:00|1156.56|1145.76|1156.81|1146.01|1156.81|1146.01|1156.56|1145.76|4
1644530650000|2022-02-10 22:04:10|1156.96|1146.16|1156.57|1145.77|1156.96|1146.16|1156.57|1145.77|6
1644530660000|2022-02-10 22:04:20|1156.61|1145.81|1156.93|1146.13|1156.93|1146.13|1156.61|1145.81|3
1644530670000|2022-02-10 22:04:30|1156.97|1146.17|1157.3|1146.5|1157.3|1146.5|1156.97|1146.17|5
1644530680000|2022-02-10 22:04:40|1157.46|1146.66|1157.69|1146.89|1157.69|1146.89|1157.38|1146.58|3
1644530690000|2022-02-10 22:04:50|1158.11|1147.31|1159.91|1149.11|1160.23|1149.43|1158.11|1147.31|17
1644530700000|2022-02-10 22:05:00|1159.72|1148.92|1160.2|1149.4|1160.23|1149.43|1159.72|1148.92|6
1644530710000|2022-02-10 22:05:10|1160.51|1149.71|1160.51|1149.71|1160.51|1149.71|1160.51|1149.71|1
1644530720000|2022-02-10 22:05:20|1160.37|1149.57|1160.11|1149.31|1160.37|1149.57|1159.89|1149.09|10
1644530730000|2022-02-10 22:05:30|1160.18|1149.38|1160.18|1149.38|1160.18|1149.38|1160.18|1149.38|1
1644530740000|2022-02-10 22:05:40|1160.11|1149.31|1160.11|1149.31|1160.11|1149.31|1160.11|1149.31|1
1644530750000|2022-02-10 22:05:50|1159.89|1149.09|1160.22|1149.42|1160.22|1149.42|1159.89|1149.09|4
1644530760000|2022-02-10 22:06:00|1160.4|1149.6|1160.4|1149.6|1160.4|1149.6|1160.4|1149.6|1
1644530770000|2022-02-10 22:06:10|1160.57|1149.77|1160.57|1149.77|1160.57|1149.77|1160.57|1149.77|1
1644530780000|2022-02-10 22:06:20|1160.58|1149.78|1161.1|1150.3|1161.13|1150.33|1160.58|1149.78|10
1644530790000|2022-02-10 22:06:30|1161.2|1150.4|1161.62|1150.82|1161.62|1150.82|1161.2|1150.4|4
1644530800000|2022-02-10 22:06:40|1161.63|1150.83|1161.65|1150.85|1161.65|1150.85|1161.63|1150.83|2
1644530810000|2022-02-10 22:06:50|1161.82|1151.02|1162.03|1151.23|1162.03|1151.23|1161.77|1150.97|8
1644530820000|2022-02-10 22:07:00|1161.84|1151.04|1161.89|1151.09|1161.95|1151.15|1161.58|1150.78|9
1644530830000|2022-02-10 22:07:10|1161.97|1151.17|1161.69|1150.89|1162.11|1151.31|1161.69|1150.89|8
1644530850000|2022-02-10 22:07:30|1161.62|1150.82|1161.61|1150.81|1161.62|1150.82|1161.34|1150.54|6
1644530860000|2022-02-10 22:07:40|1161.56|1150.76|1161.92|1151.12|1161.98|1151.18|1161.56|1150.76|6
1644530870000|2022-02-10 22:07:50|1161.71|1150.91|1161.71|1150.91|1161.71|1150.91|1161.71|1150.91|1
1644530880000|2022-02-10 22:08:00|1161.63|1150.83|1161.78|1150.98|1161.78|1150.98|1161.62|1150.82|5
1644530890000|2022-02-10 22:08:10|1161.68|1150.88|1161.52|1150.72|1161.85|1151.05|1161.52|1150.72|6
1644530900000|2022-02-10 22:08:20|1161.48|1150.68|1161.54|1150.74|1161.54|1150.74|1161.48|1150.68|3
1644530920000|2022-02-10 22:08:40|1161.6|1150.8|1161.62|1150.82|1161.67|1150.87|1161.6|1150.8|4
1644530940000|2022-02-10 22:09:00|1161.66|1150.86|1161.63|1150.83|1161.66|1150.86|1161.63|1150.83|2
1644530960000|2022-02-10 22:09:20|1161.28|1150.48|1161.28|1150.48|1161.28|1150.48|1161.28|1150.48|1
1644530970000|2022-02-10 22:09:30|1161.3|1150.5|1161.3|1150.5|1161.3|1150.5|1161.3|1150.5|1
1644531000000|2022-02-10 22:10:00|1161.33|1150.53|1161.33|1150.53|1161.33|1150.53|1161.33|1150.53|1
1644531060000|2022-02-10 22:11:00|1161.05|1150.25|1161.84|1151.04|1161.84|1151.04|1161.05|1150.25|3
1644531070000|2022-02-10 22:11:10|1162|1151.2|1162.49|1151.69|1162.75|1151.95|1162|1151.2|6
1644531080000|2022-02-10 22:11:20|1161.9|1151.1|1162.51|1151.71|1162.75|1151.95|1161.9|1151.1|6
1644531090000|2022-02-10 22:11:30|1162.85|1152.05|1162.85|1152.05|1162.85|1152.05|1162.85|1152.05|1
1644531110000|2022-02-10 22:11:50|1162.51|1151.71|1162.79|1151.99|1162.79|1151.99|1162.51|1151.71|2
1644531130000|2022-02-10 22:12:10|1162.74|1151.94|1162.8|1152|1162.8|1152|1162.59|1151.79|4
1644531140000|2022-02-10 22:12:20|1162.55|1151.75|1162.56|1151.76|1162.56|1151.76|1162.55|1151.75|2
1644531160000|2022-02-10 22:12:40|1162.57|1151.77|1162.58|1151.78|1162.58|1151.78|1162.57|1151.77|2
1644531170000|2022-02-10 22:12:50|1162.59|1151.79|1162.59|1151.79|1162.59|1151.79|1162.59|1151.79|1
1644531180000|2022-02-10 22:13:00|1162.75|1151.95|1162.75|1151.95|1162.75|1151.95|1162.75|1151.95|1
1644531190000|2022-02-10 22:13:10|1162.59|1151.79|1162.6|1151.8|1162.7|1151.9|1162.59|1151.79|4
1644531200000|2022-02-10 22:13:20|1162.52|1151.72|1162.6|1151.8|1162.6|1151.8|1162.1|1151.3|4
1644531210000|2022-02-10 22:13:30|1162.51|1151.71|1162.5|1151.7|1162.51|1151.71|1162.5|1151.7|2
1644531220000|2022-02-10 22:13:40|1162.09|1151.29|1162.5|1151.7|1162.5|1151.7|1162.09|1151.29|2
1644531230000|2022-02-10 22:13:50|1162.24|1151.44|1163.64|1152.84|1163.9|1153.1|1162.24|1151.44|13
1644531240000|2022-02-10 22:14:00|1163.61|1152.81|1163.62|1152.82|1163.74|1152.94|1163.56|1152.76|6
1644531250000|2022-02-10 22:14:10|1163.31|1152.51|1163.85|1153.05|1163.85|1153.05|1163.31|1152.51|3
1644531260000|2022-02-10 22:14:20|1163.62|1152.82|1162.6|1151.8|1163.62|1152.82|1162.59|1151.79|6
1644531270000|2022-02-10 22:14:30|1162.5|1151.7|1162.5|1151.7|1162.5|1151.7|1162.5|1151.7|1
1644531280000|2022-02-10 22:14:40|1162.42|1151.62|1163.15|1152.35|1163.19|1152.39|1162.4|1151.6|11
1644531300000|2022-02-10 22:15:00|1163.52|1152.72|1163.52|1152.72|1163.52|1152.72|1163.52|1152.72|1
1644531310000|2022-02-10 22:15:10|1163.47|1152.67|1163.47|1152.67|1163.47|1152.67|1163.47|1152.67|1
1644531320000|2022-02-10 22:15:20|1163.27|1152.47|1162.7|1151.9|1163.4|1152.6|1162.7|1151.9|7
1644531330000|2022-02-10 22:15:30|1162.6|1151.8|1162.6|1151.8|1162.6|1151.8|1162.6|1151.8|1
1644531350000|2022-02-10 22:15:50|1162.52|1151.72|1162.5|1151.7|1162.6|1151.8|1162.5|1151.7|4
1644531360000|2022-02-10 22:16:00|1162.38|1151.58|1162.38|1151.58|1162.6|1151.8|1162.38|1151.58|3
1644531370000|2022-02-10 22:16:10|1162.33|1151.53|1162.34|1151.54|1162.34|1151.54|1162.33|1151.53|2
1644531380000|2022-02-10 22:16:20|1162.05|1151.25|1161.7|1150.9|1162.05|1151.25|1161.69|1150.89|3
1644531390000|2022-02-10 22:16:30|1161.69|1150.89|1161.9|1151.1|1161.9|1151.1|1161.59|1150.79|4
1644531400000|2022-02-10 22:16:40|1162.09|1151.29|1162.45|1151.65|1162.45|1151.65|1162.09|1151.29|4
1644531410000|2022-02-10 22:16:50|1162.09|1151.29|1161.68|1150.88|1162.19|1151.39|1161.65|1150.85|9
1644531420000|2022-02-10 22:17:00|1161.7|1150.9|1161.7|1150.9|1161.7|1150.9|1161.7|1150.9|1
1644531430000|2022-02-10 22:17:10|1161.85|1151.05|1161.8|1151|1161.85|1151.05|1161.8|1151|2
1644531440000|2022-02-10 22:17:20|1161.74|1150.94|1161.8|1151|1161.8|1151|1161.74|1150.94|2
1644531450000|2022-02-10 22:17:30|1161.74|1150.94|1161.74|1150.94|1161.74|1150.94|1161.74|1150.94|1
1644531470000|2022-02-10 22:17:50|1161.8|1151|1161.85|1151.05|1161.85|1151.05|1161.8|1151|2
1644531480000|2022-02-10 22:18:00|1161.8|1151|1160.9|1150.1|1161.8|1151|1160.87|1150.07|6
1644531490000|2022-02-10 22:18:10|1160.52|1149.72|1160.58|1149.78|1160.61|1149.81|1160.52|1149.72|5
1644531500000|2022-02-10 22:18:20|1160.62|1149.82|1160.58|1149.78|1160.65|1149.85|1160.58|1149.78|3
1644531540000|2022-02-10 22:19:00|1160.08|1149.28|1159.4|1148.6|1160.08|1149.28|1159.32|1148.52|6
1644531550000|2022-02-10 22:19:10|1159.29|1148.49|1158.9|1148.1|1159.4|1148.6|1158.79|1147.99|4
1644531560000|2022-02-10 22:19:20|1158.79|1147.99|1158.9|1148.1|1158.9|1148.1|1158.79|1147.99|2
1644531580000|2022-02-10 22:19:40|1158.85|1148.05|1158.9|1148.1|1158.9|1148.1|1158.85|1148.05|2
1644531590000|2022-02-10 22:19:50|1159.12|1148.32|1159.12|1148.32|1159.12|1148.32|1159.12|1148.32|1
1644531600000|2022-02-10 22:20:00|1159.3|1148.5|1160.24|1149.44|1160.45|1149.65|1159.01|1148.21|9
1644531610000|2022-02-10 22:20:10|1160.27|1149.47|1162.12|1151.32|1162.12|1151.32|1160.27|1149.47|10
1644531640000|2022-02-10 22:20:40|1162.15|1151.35|1162.52|1151.72|1162.7|1151.9|1162.15|1151.35|4
1644531650000|2022-02-10 22:20:50|1162.9|1152.1|1163.21|1152.41|1163.35|1152.55|1162.9|1152.1|5
1644531660000|2022-02-10 22:21:00|1163.67|1152.87|1163.67|1152.87|1163.75|1152.95|1163.25|1152.45|4
1644531670000|2022-02-10 22:21:10|1163.25|1152.45|1163.9|1153.1|1163.9|1153.1|1163.25|1152.45|3
1644531680000|2022-02-10 22:21:20|1163.85|1153.05|1164.4|1153.6|1164.4|1153.6|1163.85|1153.05|7
1644531690000|2022-02-10 22:21:30|1164.6|1153.8|1164.9|1154.1|1164.9|1154.1|1163.9|1153.1|7
1644531700000|2022-02-10 22:21:40|1164.59|1153.79|1164.59|1153.79|1164.6|1153.8|1164.29|1153.49|5
1644531710000|2022-02-10 22:21:50|1164.85|1154.05|1164.9|1154.1|1164.9|1154.1|1164.66|1153.86|4
1644531720000|2022-02-10 22:22:00|1164.93|1154.13|1164.93|1154.13|1164.93|1154.13|1164.93|1154.13|1
1644531730000|2022-02-10 22:22:10|1164.7|1153.9|1164.9|1154.1|1164.96|1154.16|1164.38|1153.58|5
1644531740000|2022-02-10 22:22:20|1164.88|1154.08|1164.63|1153.83|1164.9|1154.1|1164.63|1153.83|3
1644531760000|2022-02-10 22:22:40|1164.5|1153.7|1164.9|1154.1|1164.9|1154.1|1164.28|1153.48|4
1644531780000|2022-02-10 22:23:00|1165|1154.2|1165.19|1154.39|1165.5|1154.7|1165|1154.2|3
1644531800000|2022-02-10 22:23:20|1165.53|1154.73|1165.7|1154.9|1165.7|1154.9|1165.53|1154.73|2
1644531810000|2022-02-10 22:23:30|1165.8|1155|1165.78|1154.98|1165.9|1155.1|1165.75|1154.95|4
1644531820000|2022-02-10 22:23:40|1165.55|1154.75|1165.8|1155|1165.8|1155|1165.4|1154.6|4
1644531840000|2022-02-10 22:24:00|1166|1155.2|1165.8|1155|1166|1155.2|1165.8|1155|4
1644531860000|2022-02-10 22:24:20|1166.1|1155.3|1166.1|1155.3|1166.1|1155.3|1165.9|1155.1|3
1644531880000|2022-02-10 22:24:40|1166.08|1155.28|1166.05|1155.25|1166.08|1155.28|1166.05|1155.25|2
1644531890000|2022-02-10 22:24:50|1165.95|1155.15|1165.95|1155.15|1165.95|1155.15|1165.95|1155.15|1
1644531900000|2022-02-10 22:25:00|1165.9|1155.1|1166.1|1155.3|1166.1|1155.3|1165.9|1155.1|3
1644531910000|2022-02-10 22:25:10|1166.15|1155.35|1166.07|1155.27|1166.15|1155.35|1166.07|1155.27|2
1644531920000|2022-02-10 22:25:20|1166.1|1155.3|1166.25|1155.45|1166.25|1155.45|1166.07|1155.27|4
1644531930000|2022-02-10 22:25:30|1166.07|1155.27|1166.07|1155.27|1166.07|1155.27|1166.07|1155.27|1
1644531950000|2022-02-10 22:25:50|1166.31|1155.51|1166.46|1155.66|1166.46|1155.66|1166.31|1155.51|2
1644531960000|2022-02-10 22:26:00|1166.8|1156|1166.6|1155.8|1166.8|1156|1166.6|1155.8|2
1644531970000|2022-02-10 22:26:10|1166.45|1155.65|1166.45|1155.65|1166.45|1155.65|1166.45|1155.65|1
1644531980000|2022-02-10 22:26:20|1166.55|1155.75|1166.55|1155.75|1166.55|1155.75|1166.55|1155.75|1
1644532010000|2022-02-10 22:26:50|1166.5|1155.7|1166.46|1155.66|1166.5|1155.7|1166.46|1155.66|3
1644532020000|2022-02-10 22:27:00|1166.45|1155.65|1166.4|1155.6|1166.45|1155.65|1166.4|1155.6|2
1644532030000|2022-02-10 22:27:10|1166.46|1155.66|1166.2|1155.4|1166.46|1155.66|1166.2|1155.4|2
1644532040000|2022-02-10 22:27:20|1166.54|1155.74|1166.9|1156.1|1166.9|1156.1|1166.54|1155.74|3
1644532050000|2022-02-10 22:27:30|1166.94|1156.14|1166.95|1156.15|1166.95|1156.15|1166.94|1156.14|2
1644532070000|2022-02-10 22:27:50|1167.05|1156.25|1167.05|1156.25|1167.05|1156.25|1167.04|1156.24|3
1644532080000|2022-02-10 22:28:00|1167.1|1156.3|1167.1|1156.3|1167.1|1156.3|1167.1|1156.3|1
1644532090000|2022-02-10 22:28:10|1167.2|1156.4|1167.2|1156.4|1167.2|1156.4|1167.2|1156.4|1
1644532100000|2022-02-10 22:28:20|1167.4|1156.6|1167.4|1156.6|1167.4|1156.6|1167.4|1156.6|1
1644532120000|2022-02-10 22:28:40|1167.2|1156.4|1167.4|1156.6|1167.4|1156.6|1167.2|1156.4|2
1644532130000|2022-02-10 22:28:50|1167.5|1156.7|1167.81|1157.01|1167.81|1157.01|1167.5|1156.7|3
1644532140000|2022-02-10 22:29:00|1168.01|1157.21|1168.05|1157.25|1168.05|1157.25|1167.95|1157.15|3
1644532170000|2022-02-10 22:29:30|1168.45|1157.65|1169.42|1158.62|1169.42|1158.62|1168.45|1157.65|4
1644532180000|2022-02-10 22:29:40|1169.36|1158.56|1169.32|1158.52|1169.38|1158.58|1169.32|1158.52|3
1644532200000|2022-02-10 22:30:00|1169.46|1158.66|1169.4|1158.6|1169.46|1158.66|1169.4|1158.6|2
1644532210000|2022-02-10 22:30:10|1169.9|1159.1|1169.9|1159.1|1170.1|1159.3|1169.9|1159.1|3
1644532220000|2022-02-10 22:30:20|1170.19|1159.39|1170.12|1159.32|1170.19|1159.39|1170.12|1159.32|2
1644532230000|2022-02-10 22:30:30|1170.22|1159.42|1170.9|1160.1|1170.9|1160.1|1169.9|1159.1|4
1644532240000|2022-02-10 22:30:40|1170.75|1159.95|1171.09|1160.29|1171.09|1160.29|1170.75|1159.95|3
1644532260000|2022-02-10 22:31:00|1171.3|1160.5|1171.09|1160.29|1171.3|1160.5|1171.05|1160.25|3
1644532280000|2022-02-10 22:31:20|1171.4|1160.6|1171.12|1160.32|1171.4|1160.6|1171.12|1160.32|2
1644532290000|2022-02-10 22:31:30|1171.3|1160.5|1171.55|1160.75|1171.55|1160.75|1171.3|1160.5|2
1644532300000|2022-02-10 22:31:40|1171.3|1160.5|1171.63|1160.83|1171.75|1160.95|1171.3|1160.5|3
1644532310000|2022-02-10 22:31:50|1171.28|1160.48|1171.8|1161|1171.8|1161|1171.28|1160.48|3
1644532320000|2022-02-10 22:32:00|1171.91|1161.11|1171.99|1161.19|1171.99|1161.19|1171.91|1161.11|2
1644532330000|2022-02-10 22:32:10|1171.9|1161.1|1171.78|1160.98|1172.01|1161.21|1171.78|1160.98|5
1644532340000|2022-02-10 22:32:20|1171.61|1160.81|1171.66|1160.86|1171.7|1160.9|1171.61|1160.81|4
1644532350000|2022-02-10 22:32:30|1171.63|1160.83|1171.66|1160.86|1171.66|1160.86|1171.63|1160.83|2
1644532360000|2022-02-10 22:32:40|1171.72|1160.92|1171.66|1160.86|1171.72|1160.92|1171.66|1160.86|2
1644532370000|2022-02-10 22:32:50|1171.4|1160.6|1171.4|1160.6|1171.4|1160.6|1171.4|1160.6|1
1644532380000|2022-02-10 22:33:00|1170.95|1160.15|1171.4|1160.6|1171.4|1160.6|1170.95|1160.15|2
1644532400000|2022-02-10 22:33:20|1170.9|1160.1|1170.9|1160.1|1170.9|1160.1|1170.9|1160.1|1
1644532430000|2022-02-10 22:33:50|1170.4|1159.6|1169.67|1158.87|1170.4|1159.6|1169.67|1158.87|4
1644532440000|2022-02-10 22:34:00|1169.4|1158.6|1169.19|1158.39|1169.4|1158.6|1169.03|1158.23|4
1644532450000|2022-02-10 22:34:10|1168.9|1158.1|1168.4|1157.6|1168.9|1158.1|1168.4|1157.6|4
1644532460000|2022-02-10 22:34:20|1167.93|1157.13|1167.93|1157.13|1167.93|1157.13|1167.93|1157.13|1
1644532470000|2022-02-10 22:34:30|1167.9|1157.1|1167.9|1157.1|1167.9|1157.1|1167.9|1157.1|1
1644532490000|2022-02-10 22:34:50|1167.59|1156.79|1167.6|1156.8|1167.6|1156.8|1167.59|1156.79|2
1644532500000|2022-02-10 22:35:00|1167.35|1156.55|1167.35|1156.55|1167.35|1156.55|1167.35|1156.55|1
1644532510000|2022-02-10 22:35:10|1167.15|1156.35|1167.15|1156.35|1167.15|1156.35|1167.15|1156.35|1
1644532520000|2022-02-10 22:35:20|1166.9|1156.1|1166.9|1156.1|1166.9|1156.1|1166.9|1156.1|1
1644532540000|2022-02-10 22:35:40|1167|1156.2|1167.15|1156.35|1167.15|1156.35|1166.83|1156.03|4
1644532560000|2022-02-10 22:36:00|1167.04|1156.24|1167.12|1156.32|1167.12|1156.32|1167.04|1156.24|2
1644532570000|2022-02-10 22:36:10|1166.9|1156.1|1166.81|1156.01|1166.9|1156.1|1166.81|1156.01|2
1644532580000|2022-02-10 22:36:20|1166.53|1155.73|1166.15|1155.35|1166.55|1155.75|1165.9|1155.1|6
1644532590000|2022-02-10 22:36:30|1165.9|1155.1|1165.9|1155.1|1166.27|1155.47|1165.9|1155.1|4
1644532600000|2022-02-10 22:36:40|1165.65|1154.85|1165.31|1154.51|1165.65|1154.85|1165.31|1154.51|2
1644532610000|2022-02-10 22:36:50|1165.65|1154.85|1165.15|1154.35|1165.65|1154.85|1164.9|1154.1|7
1644532620000|2022-02-10 22:37:00|1164.9|1154.1|1164.4|1153.6|1165.15|1154.35|1164.34|1153.54|6
1644532640000|2022-02-10 22:37:20|1164.28|1153.48|1164.28|1153.48|1164.28|1153.48|1164.28|1153.48|1
1644532650000|2022-02-10 22:37:30|1164.17|1153.37|1164.12|1153.32|1164.17|1153.37|1164.12|1153.32|2
1644532660000|2022-02-10 22:37:40|1164.34|1153.54|1164.32|1153.52|1164.55|1153.75|1164.28|1153.48|8
1644532670000|2022-02-10 22:37:50|1164.51|1153.71|1164.05|1153.25|1164.69|1153.89|1164.05|1153.25|6
1644532680000|2022-02-10 22:38:00|1164.34|1153.54|1165.4|1154.6|1165.6|1154.8|1164.05|1153.25|7
1644532710000|2022-02-10 22:38:30|1165.57|1154.77|1165.57|1154.77|1165.57|1154.77|1165.57|1154.77|1
1644532740000|2022-02-10 22:39:00|1165.8|1155|1165.57|1154.77|1165.8|1155|1165.57|1154.77|3
1644532760000|2022-02-10 22:39:20|1165.4|1154.6|1165.4|1154.6|1165.4|1154.6|1165.4|1154.6|1
1644532770000|2022-02-10 22:39:30|1164.83|1154.03|1164.79|1153.99|1164.9|1154.1|1164.74|1153.94|6
1644532780000|2022-02-10 22:39:40|1164.9|1154.1|1164.9|1154.1|1164.9|1154.1|1164.81|1154.01|3
1644532790000|2022-02-10 22:39:50|1164|1153.2|1164.01|1153.21|1164.21|1153.41|1164|1153.2|4
1644532800000|2022-02-10 22:40:00|1163.98|1153.18|1164|1153.2|1164|1153.2|1163.88|1153.08|3
1644532810000|2022-02-10 22:40:10|1164.5|1153.7|1164.9|1154.1|1164.9|1154.1|1164.5|1153.7|6
1644532830000|2022-02-10 22:40:30|1164.84|1154.04|1164.84|1154.04|1164.84|1154.04|1164.84|1154.04|1
1644532840000|2022-02-10 22:40:40|1164.9|1154.1|1165.81|1155.01|1165.81|1155.01|1164.86|1154.06|5
1644532850000|2022-02-10 22:40:50|1165.88|1155.08|1166.09|1155.29|1166.09|1155.29|1165.56|1154.76|8
1644532860000|2022-02-10 22:41:00|1166.12|1155.32|1166.55|1155.75|1166.55|1155.75|1166.12|1155.32|3
1644532900000|2022-02-10 22:41:40|1166.75|1155.95|1166.75|1155.95|1166.75|1155.95|1166.75|1155.95|1
1644532910000|2022-02-10 22:41:50|1166.67|1155.87|1166.67|1155.87|1166.67|1155.87|1166.67|1155.87|1
1644532930000|2022-02-10 22:42:10|1166.63|1155.83|1166.49|1155.69|1166.63|1155.83|1166.48|1155.68|3
1644532970000|2022-02-10 22:42:50|1166.53|1155.73|1166.53|1155.73|1166.53|1155.73|1166.53|1155.73|1
1644532980000|2022-02-10 22:43:00|1166.85|1156.05|1166.85|1156.05|1166.85|1156.05|1166.85|1156.05|1
1644533000000|2022-02-10 22:43:20|1166.79|1155.99|1166.79|1155.99|1166.79|1155.99|1166.79|1155.99|1
1644533010000|2022-02-10 22:43:30|1166.85|1156.05|1166.85|1156.05|1166.85|1156.05|1166.85|1156.05|1
1644533030000|2022-02-10 22:43:50|1166.4|1155.6|1168.16|1157.36|1168.16|1157.36|1166.4|1155.6|6
1644533040000|2022-02-10 22:44:00|1168.55|1157.75|1168.55|1157.75|1168.65|1157.85|1168.55|1157.75|3
1644533050000|2022-02-10 22:44:10|1168.65|1157.85|1168.67|1157.87|1168.67|1157.87|1168.65|1157.85|2
1644533060000|2022-02-10 22:44:20|1168.25|1157.45|1168.25|1157.45|1168.25|1157.45|1168.25|1157.45|1
1644533090000|2022-02-10 22:44:50|1167.85|1157.05|1167.69|1156.89|1167.85|1157.05|1167.69|1156.89|2
1644533100000|2022-02-10 22:45:00|1167.67|1156.87|1167.51|1156.71|1167.67|1156.87|1167.47|1156.67|5
1644533110000|2022-02-10 22:45:10|1167.6|1156.8|1167.73|1156.93|1167.73|1156.93|1167.6|1156.8|2
1644533130000|2022-02-10 22:45:30|1167.85|1157.05|1167.85|1157.05|1167.85|1157.05|1167.85|1157.05|1
1644533140000|2022-02-10 22:45:40|1167.9|1157.1|1167.9|1157.1|1167.9|1157.1|1167.9|1157.1|1
1644533150000|2022-02-10 22:45:50|1168.15|1157.35|1168.54|1157.74|1168.54|1157.74|1168.15|1157.35|6
1644533160000|2022-02-10 22:46:00|1168.57|1157.77|1168.43|1157.63|1168.57|1157.77|1168.42|1157.62|5
1644533170000|2022-02-10 22:46:10|1168.47|1157.67|1168.47|1157.67|1168.47|1157.67|1168.47|1157.67|1
1644533200000|2022-02-10 22:46:40|1168.43|1157.63|1168.42|1157.62|1168.43|1157.63|1168.42|1157.62|2
1644533220000|2022-02-10 22:47:00|1168.5|1157.7|1168.5|1157.7|1168.5|1157.7|1168.5|1157.7|1
1644533230000|2022-02-10 22:47:10|1168.42|1157.62|1168.42|1157.62|1168.42|1157.62|1168.42|1157.62|1
1644533270000|2022-02-10 22:47:50|1168.47|1157.67|1168.47|1157.67|1168.47|1157.67|1168.47|1157.67|1
1644533280000|2022-02-10 22:48:00|1168.52|1157.72|1168.52|1157.72|1168.52|1157.72|1168.52|1157.72|1
1644533290000|2022-02-10 22:48:10|1168.57|1157.77|1168.51|1157.71|1168.57|1157.77|1168.51|1157.71|2
1644533300000|2022-02-10 22:48:20|1168.42|1157.62|1168.29|1157.49|1168.42|1157.62|1168.29|1157.49|2
1644533310000|2022-02-10 22:48:30|1168.01|1157.21|1167.88|1157.08|1168.01|1157.21|1167.88|1157.08|3
1644533320000|2022-02-10 22:48:40|1167.85|1157.05|1167.9|1157.1|1167.9|1157.1|1167.85|1157.05|2
1644533340000|2022-02-10 22:49:00|1167.4|1156.6|1166.9|1156.1|1167.4|1156.6|1166.82|1156.02|4
1644533350000|2022-02-10 22:49:10|1166.65|1155.85|1166.9|1156.1|1166.9|1156.1|1166.65|1155.85|3
1644533360000|2022-02-10 22:49:20|1166.82|1156.02|1166.82|1156.02|1166.82|1156.02|1166.82|1156.02|1
1644533380000|2022-02-10 22:49:40|1166.32|1155.52|1166.32|1155.52|1166.32|1155.52|1166.32|1155.52|1
1644533390000|2022-02-10 22:49:50|1166.3|1155.5|1166.3|1155.5|1166.3|1155.5|1166.3|1155.5|1
1644533400000|2022-02-10 22:50:00|1165.9|1155.1|1165.79|1154.99|1165.9|1155.1|1165.79|1154.99|3
1644533410000|2022-02-10 22:50:10|1165.65|1154.85|1166.15|1155.35|1166.15|1155.35|1165.58|1154.78|5
1644533420000|2022-02-10 22:50:20|1166.21|1155.41|1166.19|1155.39|1166.45|1155.65|1166.15|1155.35|4
1644533460000|2022-02-10 22:51:00|1166.65|1155.85|1166.65|1155.85|1166.65|1155.85|1166.65|1155.85|1
1644533470000|2022-02-10 22:51:10|1166.44|1155.64|1166.31|1155.51|1166.44|1155.64|1166.3|1155.5|5
1644533500000|2022-02-10 22:51:40|1166.69|1155.89|1166.69|1155.89|1166.69|1155.89|1166.69|1155.89|1
1644533520000|2022-02-10 22:52:00|1166.9|1156.1|1166.9|1156.1|1166.9|1156.1|1166.9|1156.1|1
1644533560000|2022-02-10 22:52:40|1166.4|1155.6|1166.4|1155.6|1166.4|1155.6|1166.4|1155.6|1
1644533620000|2022-02-10 22:53:40|1166.1|1155.3|1166.39|1155.59|1166.39|1155.59|1166.1|1155.3|2
1644533630000|2022-02-10 22:53:50|1166.2|1155.4|1166.2|1155.4|1166.2|1155.4|1166.2|1155.4|1
1644533640000|2022-02-10 22:54:00|1166.6|1155.8|1166.6|1155.8|1166.7|1155.9|1166.6|1155.8|3
1644533650000|2022-02-10 22:54:10|1166.2|1155.4|1166.2|1155.4|1166.2|1155.4|1166.2|1155.4|1
1644533660000|2022-02-10 22:54:20|1165.9|1155.1|1165.9|1155.1|1165.9|1155.1|1165.9|1155.1|1
1644533700000|2022-02-10 22:55:00|1164.9|1154.1|1165.9|1155.1|1165.9|1155.1|1164.71|1153.91|7
1644533710000|2022-02-10 22:55:10|1165.81|1155.01|1165.75|1154.95|1165.82|1155.02|1165.75|1154.95|4
1644533720000|2022-02-10 22:55:20|1165.81|1155.01|1166.33|1155.53|1166.59|1155.79|1165.7|1154.9|6
1644533730000|2022-02-10 22:55:30|1166.59|1155.79|1166.31|1155.51|1166.59|1155.79|1166.31|1155.51|3
1644533750000|2022-02-10 22:55:50|1166.33|1155.53|1166.6|1155.8|1166.8|1156|1166.33|1155.53|4
1644533770000|2022-02-10 22:56:10|1166.7|1155.9|1166.64|1155.84|1166.7|1155.9|1166.6|1155.8|4
1644533790000|2022-02-10 22:56:30|1166.58|1155.78|1166.64|1155.84|1166.64|1155.84|1166.58|1155.78|2
1644533800000|2022-02-10 22:56:40|1166.65|1155.85|1166.65|1155.85|1166.65|1155.85|1166.64|1155.84|5
1644533820000|2022-02-10 22:57:00|1166.69|1155.89|1166.75|1155.95|1166.75|1155.95|1166.69|1155.89|2
1644533830000|2022-02-10 22:57:10|1166.65|1155.85|1166.67|1155.87|1166.79|1155.99|1166.65|1155.85|3
1644533840000|2022-02-10 22:57:20|1166.59|1155.79|1167.13|1156.33|1167.13|1156.33|1166.59|1155.79|4
1644533850000|2022-02-10 22:57:30|1167.26|1156.46|1167.85|1157.05|1167.85|1157.05|1167.26|1156.46|4
1644533860000|2022-02-10 22:57:40|1168.1|1157.3|1168.67|1157.87|1168.75|1157.95|1168.1|1157.3|5
1644533880000|2022-02-10 22:58:00|1168.25|1157.45|1167.9|1157.1|1168.25|1157.45|1167.9|1157.1|2
1644533890000|2022-02-10 22:58:10|1168.32|1157.52|1168.32|1157.52|1168.32|1157.52|1168.32|1157.52|1
1644533900000|2022-02-10 22:58:20|1168.57|1157.77|1168.65|1157.85|1168.71|1157.91|1168.56|1157.76|5
1644533910000|2022-02-10 22:58:30|1168.9|1158.1|1170.47|1159.67|1170.47|1159.67|1168.9|1158.1|8
1644533920000|2022-02-10 22:58:40|1170.29|1159.49|1171.31|1160.51|1171.43|1160.63|1170.29|1159.49|5
1644533930000|2022-02-10 22:58:50|1171.19|1160.39|1172.5|1161.7|1172.77|1161.97|1171.19|1160.39|15
1644533940000|2022-02-10 22:59:00|1172.43|1161.63|1171.63|1160.83|1172.5|1161.7|1171.52|1160.72|8
1644533950000|2022-02-10 22:59:10|1171.54|1160.74|1171.75|1160.95|1171.75|1160.95|1171.54|1160.74|5
1644533960000|2022-02-10 22:59:20|1171.63|1160.83|1171.63|1160.83|1171.63|1160.83|1171.63|1160.83|1
1644533980000|2022-02-10 22:59:40|1171.8|1161|1171.92|1161.12|1171.92|1161.12|1171.8|1161|4
1644533990000|2022-02-10 22:59:50|1171.9|1161.1|1171.9|1161.1|1171.9|1161.1|1171.9|1161.1|1
1644534000000|2022-02-10 23:00:00|1171.92|1161.12|1171.58|1160.78|1171.92|1161.12|1171.4|1160.6|7
1644534010000|2022-02-10 23:00:10|1171.52|1160.72|1171.5|1160.7|1171.6|1160.8|1171.5|1160.7|4
1644534020000|2022-02-10 23:00:20|1171.65|1160.85|1171.5|1160.7|1171.65|1160.85|1171.5|1160.7|3
1644534030000|2022-02-10 23:00:30|1171.51|1160.71|1171.5|1160.7|1171.51|1160.71|1171.5|1160.7|2
1644534040000|2022-02-10 23:00:40|1171.51|1160.71|1171.9|1161.1|1171.9|1161.1|1171.51|1160.71|4
1644534060000|2022-02-10 23:01:00|1172.18|1161.38|1171.76|1160.96|1172.18|1161.38|1171.76|1160.96|5
1644534070000|2022-02-10 23:01:10|1171.58|1160.78|1171.64|1160.84|1171.64|1160.84|1171.58|1160.78|2
1644534080000|2022-02-10 23:01:20|1171.65|1160.85|1171.65|1160.85|1171.65|1160.85|1171.65|1160.85|1
1644534100000|2022-02-10 23:01:40|1171.55|1160.75|1171.9|1161.1|1172.27|1161.47|1171.55|1160.75|12
1644534110000|2022-02-10 23:01:50|1171.85|1161.05|1171.63|1160.83|1171.85|1161.05|1171.63|1160.83|6
1644534140000|2022-02-10 23:02:20|1171.29|1160.49|1170.8|1160|1171.63|1160.83|1170.8|1160|6
1644534150000|2022-02-10 23:02:30|1170.9|1160.1|1170.8|1160|1170.9|1160.1|1170.8|1160|2
1644534170000|2022-02-10 23:02:50|1170.9|1160.1|1170.9|1160.1|1170.9|1160.1|1170.9|1160.1|1
1644534180000|2022-02-10 23:03:00|1171.19|1160.39|1171.19|1160.39|1171.19|1160.39|1171.19|1160.39|1
1644534190000|2022-02-10 23:03:10|1171.61|1160.81|1171.57|1160.77|1171.63|1160.83|1171.57|1160.77|3
1644534200000|2022-02-10 23:03:20|1171.58|1160.78|1171.51|1160.71|1171.64|1160.84|1171.5|1160.7|8
1644534210000|2022-02-10 23:03:30|1171.41|1160.61|1171.41|1160.61|1171.41|1160.61|1171.41|1160.61|1
1644534220000|2022-02-10 23:03:40|1171.4|1160.6|1171.4|1160.6|1171.4|1160.6|1171.4|1160.6|1
1644534230000|2022-02-10 23:03:50|1171.51|1160.71|1171.01|1160.21|1171.51|1160.71|1171.01|1160.21|3
1644534240000|2022-02-10 23:04:00|1170.95|1160.15|1170.95|1160.15|1170.95|1160.15|1170.95|1160.15|1
1644534320000|2022-02-10 23:05:20|1171.01|1160.21|1171.51|1160.71|1171.7|1160.9|1171.01|1160.21|7
1644534330000|2022-02-10 23:05:30|1171.58|1160.78|1171.58|1160.78|1171.58|1160.78|1171.58|1160.78|1
1644534340000|2022-02-10 23:05:40|1171.51|1160.71|1171.51|1160.71|1171.51|1160.71|1171.51|1160.71|1
1644534350000|2022-02-10 23:05:50|1171.01|1160.21|1171.51|1160.71|1171.51|1160.71|1171.01|1160.21|6
1644534360000|2022-02-10 23:06:00|1171.29|1160.49|1171.41|1160.61|1171.63|1160.83|1171.29|1160.49|4
1644534380000|2022-02-10 23:06:20|1171.8|1161|1171.4|1160.6|1171.8|1161|1171.4|1160.6|3
1644534390000|2022-02-10 23:06:30|1171.51|1160.71|1171.63|1160.83|1171.63|1160.83|1171.51|1160.71|4
1644534410000|2022-02-10 23:06:50|1171.6|1160.8|1171.63|1160.83|1171.63|1160.83|1171.6|1160.8|2
1644534420000|2022-02-10 23:07:00|1171.62|1160.82|1171.63|1160.83|1171.63|1160.83|1171.62|1160.82|2
1644534430000|2022-02-10 23:07:10|1171.69|1160.89|1171.63|1160.83|1171.69|1160.89|1171.62|1160.82|3
1644534450000|2022-02-10 23:07:30|1171.5|1160.7|1171.53|1160.73|1171.58|1160.78|1171.5|1160.7|3
1644534460000|2022-02-10 23:07:40|1171.64|1160.84|1171.63|1160.83|1171.64|1160.84|1171.63|1160.83|2
1644534480000|2022-02-10 23:08:00|1171.53|1160.73|1170.9|1160.1|1171.53|1160.73|1170.9|1160.1|3
1644534500000|2022-02-10 23:08:20|1170.56|1159.76|1170.33|1159.53|1170.64|1159.84|1170.33|1159.53|5
1644534510000|2022-02-10 23:08:30|1170.3|1159.5|1170.3|1159.5|1170.3|1159.5|1170.3|1159.5|1
1644534530000|2022-02-10 23:08:50|1170.02|1159.22|1169.64|1158.84|1170.02|1159.22|1169.53|1158.73|4
1644534540000|2022-02-10 23:09:00|1169.14|1158.34|1168.65|1157.85|1169.14|1158.34|1168.65|1157.85|3
1644534550000|2022-02-10 23:09:10|1168.58|1157.78|1168.45|1157.65|1168.58|1157.78|1168.45|1157.65|2
1644534560000|2022-02-10 23:09:20|1167.94|1157.14|1167.94|1157.14|1168.44|1157.64|1167.94|1157.14|4
1644534580000|2022-02-10 23:09:40|1168.23|1157.43|1168.23|1157.43|1168.44|1157.64|1168.23|1157.43|3
1644534590000|2022-02-10 23:09:50|1168.34|1157.54|1168.34|1157.54|1168.34|1157.54|1168.34|1157.54|1
1644534600000|2022-02-10 23:10:00|1168.6|1157.8|1168.52|1157.72|1168.6|1157.8|1168.51|1157.71|3
1644534620000|2022-02-10 23:10:20|1168.55|1157.75|1167.95|1157.15|1168.55|1157.75|1167.95|1157.15|4
1644534650000|2022-02-10 23:10:50|1168.2|1157.4|1167.95|1157.15|1168.2|1157.4|1167.95|1157.15|2
1644534670000|2022-02-10 23:11:10|1168.45|1157.65|1168.39|1157.59|1168.6|1157.8|1168.35|1157.55|5
1644534680000|2022-02-10 23:11:20|1168.23|1157.43|1167.95|1157.15|1168.23|1157.43|1167.95|1157.15|2
1644534720000|2022-02-10 23:12:00|1167.78|1156.98|1167.78|1156.98|1167.78|1156.98|1167.78|1156.98|1
1644534730000|2022-02-10 23:12:10|1166.96|1156.16|1166.96|1156.16|1166.96|1156.16|1166.96|1156.16|1
1644534740000|2022-02-10 23:12:20|1166.95|1156.15|1166.95|1156.15|1166.95|1156.15|1166.95|1156.15|1
1644534750000|2022-02-10 23:12:30|1166.96|1156.16|1167.46|1156.66|1167.65|1156.85|1166.96|1156.16|4
1644534780000|2022-02-10 23:13:00|1166.95|1156.15|1166|1155.2|1166.95|1156.15|1166|1155.2|7
1644534790000|2022-02-10 23:13:10|1165.9|1155.1|1165.1|1154.3|1165.9|1155.1|1165.1|1154.3|3
1644534800000|2022-02-10 23:13:20|1164.9|1154.1|1164.9|1154.1|1164.9|1154.1|1164.55|1153.75|4
1644534850000|2022-02-10 23:14:10|1164.62|1153.82|1164.2|1153.4|1164.7|1153.9|1164.2|1153.4|4
1644534860000|2022-02-10 23:14:20|1164.62|1153.82|1164.62|1153.82|1164.62|1153.82|1164.62|1153.82|1
1644534870000|2022-02-10 23:14:30|1164.8|1154|1164.57|1153.77|1164.8|1154|1164.57|1153.77|2
1644534890000|2022-02-10 23:14:50|1164.85|1154.05|1165.17|1154.37|1165.17|1154.37|1164.85|1154.05|4
1644534900000|2022-02-10 23:15:00|1165.65|1154.85|1165.65|1154.85|1165.65|1154.85|1165.65|1154.85|1
1644534910000|2022-02-10 23:15:10|1164.95|1154.15|1165.6|1154.8|1165.6|1154.8|1164.95|1154.15|3
1644534920000|2022-02-10 23:15:20|1165.7|1154.9|1166.8|1156|1166.8|1156|1165.55|1154.75|6
1644534930000|2022-02-10 23:15:30|1166.52|1155.72|1166.52|1155.72|1166.52|1155.72|1166.46|1155.66|3
1644534940000|2022-02-10 23:15:40|1166.73|1155.93|1167.46|1156.66|1167.75|1156.95|1166.73|1155.93|6
1644534950000|2022-02-10 23:15:50|1167.06|1156.26|1167.06|1156.26|1167.06|1156.26|1167.06|1156.26|1
1644534960000|2022-02-10 23:16:00|1167.46|1156.66|1167.4|1156.6|1167.46|1156.66|1167.4|1156.6|2
1644534970000|2022-02-10 23:16:10|1166.9|1156.1|1166.84|1156.04|1166.9|1156.1|1166.84|1156.04|3
1644534980000|2022-02-10 23:16:20|1166.63|1155.83|1166.63|1155.83|1166.63|1155.83|1166.63|1155.83|1
1644534990000|2022-02-10 23:16:30|1166.79|1155.99|1166.89|1156.09|1166.89|1156.09|1166.6|1155.8|5
1644535010000|2022-02-10 23:16:50|1166.9|1156.1|1167.19|1156.39|1167.4|1156.6|1166.9|1156.1|3
1644535020000|2022-02-10 23:17:00|1167.15|1156.35|1167.8|1157|1167.8|1157|1167.15|1156.35|3
1644535040000|2022-02-10 23:17:20|1167.4|1156.6|1166.91|1156.11|1167.4|1156.6|1166.9|1156.1|3
1644535060000|2022-02-10 23:17:40|1166.9|1156.1|1166.75|1155.95|1166.9|1156.1|1166.64|1155.84|7
1644535070000|2022-02-10 23:17:50|1166.74|1155.94|1165.51|1154.71|1166.74|1155.94|1165.29|1154.49|10
1644535080000|2022-02-10 23:18:00|1165.9|1155.1|1165.9|1155.1|1165.9|1155.1|1165.9|1155.1|1
1644535090000|2022-02-10 23:18:10|1166.12|1155.32|1165.9|1155.1|1166.12|1155.32|1165.9|1155.1|2
1644535100000|2022-02-10 23:18:20|1166.3|1155.5|1166.85|1156.05|1166.85|1156.05|1166.3|1155.5|4
1644535110000|2022-02-10 23:18:30|1166.49|1155.69|1166.24|1155.44|1166.49|1155.69|1166.24|1155.44|2
1644535120000|2022-02-10 23:18:40|1165.96|1155.16|1165.96|1155.16|1165.96|1155.16|1165.96|1155.16|1
1644535140000|2022-02-10 23:19:00|1166.46|1155.66|1166.36|1155.56|1166.46|1155.66|1165.96|1155.16|4
1644535150000|2022-02-10 23:19:10|1165.96|1155.16|1165.96|1155.16|1165.96|1155.16|1165.96|1155.16|1
1644535190000|2022-02-10 23:19:50|1166.21|1155.41|1166.53|1155.73|1166.75|1155.95|1165.96|1155.16|8
1644535200000|2022-02-10 23:20:00|1166.03|1155.23|1166.03|1155.23|1166.03|1155.23|1166.03|1155.23|1
1644535220000|2022-02-10 23:20:20|1165.9|1155.1|1165.9|1155.1|1165.9|1155.1|1165.9|1155.1|1
1644535250000|2022-02-10 23:20:50|1166.15|1155.35|1166.66|1155.86|1166.84|1156.04|1166.15|1155.35|8
1644535260000|2022-02-10 23:21:00|1166.68|1155.88|1166.92|1156.12|1166.92|1156.12|1166.68|1155.88|4
1644535270000|2022-02-10 23:21:10|1167.29|1156.49|1167.9|1157.1|1167.9|1157.1|1167.29|1156.49|3
1644535280000|2022-02-10 23:21:20|1167.78|1156.98|1167.78|1156.98|1167.78|1156.98|1167.78|1156.98|1
1644535290000|2022-02-10 23:21:30|1167.75|1156.95|1167.58|1156.78|1167.75|1156.95|1167.51|1156.71|4
1644535300000|2022-02-10 23:21:40|1167.08|1156.28|1167.43|1156.63|1167.57|1156.77|1167.01|1156.21|7
1644535310000|2022-02-10 23:21:50|1167.7|1156.9|1166.9|1156.1|1167.7|1156.9|1166.9|1156.1|4
1644535320000|2022-02-10 23:22:00|1166.81|1156.01|1166.19|1155.39|1166.9|1156.1|1166.19|1155.39|7
1644535330000|2022-02-10 23:22:10|1166.09|1155.29|1165|1154.2|1166.09|1155.29|1165|1154.2|7
1644535340000|2022-02-10 23:22:20|1164.81|1154.01|1164.9|1154.1|1164.9|1154.1|1164.81|1154.01|4
1644535370000|2022-02-10 23:22:50|1164.52|1153.72|1164.9|1154.1|1164.9|1154.1|1164.52|1153.72|2
1644535380000|2022-02-10 23:23:00|1164.8|1154|1164.81|1154.01|1164.9|1154.1|1164.8|1154|3
1644535390000|2022-02-10 23:23:10|1164.78|1153.98|1164.58|1153.78|1164.78|1153.98|1164.58|1153.78|2
1644535400000|2022-02-10 23:23:20|1164.85|1154.05|1164.9|1154.1|1165.28|1154.48|1164.73|1153.93|8
1644535410000|2022-02-10 23:23:30|1165.15|1154.35|1165.15|1154.35|1165.15|1154.35|1165.15|1154.35|1
1644535420000|2022-02-10 23:23:40|1165.28|1154.48|1165.25|1154.45|1165.28|1154.48|1164.9|1154.1|5
1644535430000|2022-02-10 23:23:50|1165|1154.2|1165.05|1154.25|1165.05|1154.25|1165|1154.2|2
1644535440000|2022-02-10 23:24:00|1165.41|1154.61|1165.5|1154.7|1165.71|1154.91|1165.41|1154.61|4
1644535450000|2022-02-10 23:24:10|1165.39|1154.59|1165.39|1154.59|1165.39|1154.59|1165.39|1154.59|1
1644535460000|2022-02-10 23:24:20|1165.44|1154.64|1165.1|1154.3|1165.44|1154.64|1165.1|1154.3|4
1644535470000|2022-02-10 23:24:30|1165.5|1154.7|1165.65|1154.85|1165.65|1154.85|1165.5|1154.7|2
1644535480000|2022-02-10 23:24:40|1165.45|1154.65|1164.97|1154.17|1165.45|1154.65|1164.97|1154.17|2
1644535490000|2022-02-10 23:24:50|1165.37|1154.57|1165.37|1154.57|1165.37|1154.57|1165.37|1154.57|1
1644535500000|2022-02-10 23:25:00|1164.97|1154.17|1164.97|1154.17|1165.37|1154.57|1164.97|1154.17|3
1644535510000|2022-02-10 23:25:10|1165.37|1154.57|1165.56|1154.76|1165.56|1154.76|1165.37|1154.57|3
1644535520000|2022-02-10 23:25:20|1165.75|1154.95|1165.34|1154.54|1165.75|1154.95|1165.34|1154.54|3
1644535530000|2022-02-10 23:25:30|1165.85|1155.05|1166.8|1156|1167.3|1156.5|1165.85|1155.05|14
1644535540000|2022-02-10 23:25:40|1166.9|1156.1|1167.4|1156.6|1167.75|1156.95|1166.9|1156.1|4
1644535550000|2022-02-10 23:25:50|1167.65|1156.85|1167.85|1157.05|1167.85|1157.05|1167.4|1156.6|3
1644535560000|2022-02-10 23:26:00|1167.54|1156.74|1167.82|1157.02|1167.82|1157.02|1167.46|1156.66|4
1644535570000|2022-02-10 23:26:10|1167.55|1156.75|1167.54|1156.74|1167.67|1156.87|1167.54|1156.74|4
1644535580000|2022-02-10 23:26:20|1167.7|1156.9|1167.45|1156.65|1167.7|1156.9|1167.45|1156.65|3
1644535590000|2022-02-10 23:26:30|1167.66|1156.86|1167.9|1157.1|1168.23|1157.43|1167.65|1156.85|4
1644535600000|2022-02-10 23:26:40|1167.8|1157|1167.4|1156.6|1167.8|1157|1167.4|1156.6|2
1644535610000|2022-02-10 23:26:50|1166.9|1156.1|1166.5|1155.7|1166.9|1156.1|1166.5|1155.7|5
1644535620000|2022-02-10 23:27:00|1166.7|1155.9|1166.7|1155.9|1166.7|1155.9|1166.7|1155.9|1
1644535630000|2022-02-10 23:27:10|1166.81|1156.01|1166.9|1156.1|1166.9|1156.1|1166.81|1156.01|2
1644535640000|2022-02-10 23:27:20|1167.15|1156.35|1167.15|1156.35|1167.15|1156.35|1167.15|1156.35|1
1644535650000|2022-02-10 23:27:30|1166.9|1156.1|1166.9|1156.1|1166.9|1156.1|1166.9|1156.1|1
1644535660000|2022-02-10 23:27:40|1166.75|1155.95|1166.75|1155.95|1166.75|1155.95|1166.75|1155.95|1
1644535670000|2022-02-10 23:27:50|1166.48|1155.68|1166.48|1155.68|1166.48|1155.68|1166.48|1155.68|1
1644535680000|2022-02-10 23:28:00|1165.95|1155.15|1165.9|1155.1|1165.95|1155.15|1165.9|1155.1|2
1644535690000|2022-02-10 23:28:10|1165.71|1154.91|1164.9|1154.1|1165.71|1154.91|1164.74|1153.94|4
1644535700000|2022-02-10 23:28:20|1163.9|1153.1|1163.9|1153.1|1164.4|1153.6|1163.9|1153.1|4
1644535710000|2022-02-10 23:28:30|1163.82|1153.02|1162.9|1152.1|1163.82|1153.02|1162.9|1152.1|8
1644535720000|2022-02-10 23:28:40|1163.3|1152.5|1162.9|1152.1|1163.53|1152.73|1162.79|1151.99|8
1644535730000|2022-02-10 23:28:50|1162.8|1152|1162.4|1151.6|1162.8|1152|1162.4|1151.6|2
1644535740000|2022-02-10 23:29:00|1161.9|1151.1|1161.4|1150.6|1161.9|1151.1|1161.4|1150.6|2
1644535750000|2022-02-10 23:29:10|1160.9|1150.1|1161.4|1150.6|1161.4|1150.6|1160.61|1149.81|7
1644535760000|2022-02-10 23:29:20|1160.9|1150.1|1160.9|1150.1|1161.4|1150.6|1160.9|1150.1|8
1644535770000|2022-02-10 23:29:30|1160.76|1149.96|1159.9|1149.1|1160.9|1150.1|1159.9|1149.1|7
1644535780000|2022-02-10 23:29:40|1159.85|1149.05|1159.9|1149.1|1159.9|1149.1|1159.85|1149.05|2
1644535790000|2022-02-10 23:29:50|1159.82|1149.02|1159.25|1148.45|1159.94|1149.14|1159.25|1148.45|7
1644535800000|2022-02-10 23:30:00|1158.9|1148.1|1158.9|1148.1|1158.9|1148.1|1158.88|1148.08|3
1644535810000|2022-02-10 23:30:10|1158.79|1147.99|1159.05|1148.25|1159.36|1148.56|1158.6|1147.8|4
1644535820000|2022-02-10 23:30:20|1158.9|1148.1|1158.76|1147.96|1158.9|1148.1|1158.76|1147.96|2
1644535830000|2022-02-10 23:30:30|1158.9|1148.1|1158.4|1147.6|1158.9|1148.1|1158.4|1147.6|6
1644535840000|2022-02-10 23:30:40|1158.27|1147.47|1158.4|1147.6|1158.4|1147.6|1158.27|1147.47|2
1644535850000|2022-02-10 23:30:50|1158.57|1147.77|1158.57|1147.77|1158.57|1147.77|1158.57|1147.77|1
1644535860000|2022-02-10 23:31:00|1158.4|1147.6|1156.9|1146.1|1158.4|1147.6|1156.55|1145.75|8
1644535870000|2022-02-10 23:31:10|1157.12|1146.32|1156.9|1146.1|1157.15|1146.35|1156.9|1146.1|6
1644535880000|2022-02-10 23:31:20|1156.5|1145.7|1156.9|1146.1|1156.95|1146.15|1156.05|1145.25|7
1644535900000|2022-02-10 23:31:40|1156.81|1146.01|1155.78|1144.98|1156.9|1146.1|1155.78|1144.98|7
1644535910000|2022-02-10 23:31:50|1155.81|1145.01|1155.9|1145.1|1155.9|1145.1|1155.53|1144.73|7
1644535920000|2022-02-10 23:32:00|1155.53|1144.73|1155.4|1144.6|1155.84|1145.04|1155.05|1144.25|9
1644535930000|2022-02-10 23:32:10|1155.53|1144.73|1156.08|1145.28|1156.08|1145.28|1155.05|1144.25|7
1644535940000|2022-02-10 23:32:20|1156.12|1145.32|1156.53|1145.73|1156.53|1145.73|1156.12|1145.32|6
1644535960000|2022-02-10 23:32:40|1156.9|1146.1|1156.53|1145.73|1156.9|1146.1|1156.43|1145.63|5
1644535970000|2022-02-10 23:32:50|1156.9|1146.1|1156.53|1145.73|1156.9|1146.1|1156.53|1145.73|2
1644535980000|2022-02-10 23:33:00|1156.43|1145.63|1156.4|1145.6|1156.43|1145.63|1156.34|1145.54|3
1644535990000|2022-02-10 23:33:10|1156.54|1145.74|1156.5|1145.7|1156.9|1146.1|1156.4|1145.6|6
1644536000000|2022-02-10 23:33:20|1156.65|1145.85|1156.9|1146.1|1156.9|1146.1|1156.65|1145.85|6
1644536010000|2022-02-10 23:33:30|1156.3|1145.5|1155.65|1144.85|1156.3|1145.5|1155.65|1144.85|3
1644536020000|2022-02-10 23:33:40|1155.9|1145.1|1155.4|1144.6|1155.9|1145.1|1155.34|1144.54|8
1644536030000|2022-02-10 23:33:50|1155.57|1144.77|1155.4|1144.6|1155.57|1144.77|1155.4|1144.6|2
1644536040000|2022-02-10 23:34:00|1155.34|1144.54|1155.4|1144.6|1155.4|1144.6|1155|1144.2|4
1644536060000|2022-02-10 23:34:20|1155.28|1144.48|1154.9|1144.1|1155.28|1144.48|1154.82|1144.02|6
1644536070000|2022-02-10 23:34:30|1154.96|1144.16|1154.76|1143.96|1154.96|1144.16|1154.76|1143.96|6
1644536080000|2022-02-10 23:34:40|1154|1143.2|1153.75|1142.95|1154|1143.2|1153.75|1142.95|3
1644536090000|2022-02-10 23:34:50|1153.9|1143.1|1153.9|1143.1|1153.9|1143.1|1153.75|1142.95|3
1644536100000|2022-02-10 23:35:00|1153.63|1142.83|1153.8|1143|1153.9|1143.1|1153.25|1142.45|10
1644536110000|2022-02-10 23:35:10|1153.5|1142.7|1154.19|1143.39|1154.56|1143.76|1153.5|1142.7|6
1644536120000|2022-02-10 23:35:20|1154.27|1143.47|1154.48|1143.68|1154.66|1143.86|1154.27|1143.47|3
1644536130000|2022-02-10 23:35:30|1154.26|1143.46|1153.9|1143.1|1154.26|1143.46|1153.88|1143.08|5
1644536140000|2022-02-10 23:35:40|1153.79|1142.99|1153.9|1143.1|1153.9|1143.1|1153.6|1142.8|4
1644536150000|2022-02-10 23:35:50|1153.62|1142.82|1153.62|1142.82|1153.62|1142.82|1153.62|1142.82|1
1644536160000|2022-02-10 23:36:00|1153.54|1142.74|1153.8|1143|1153.8|1143|1153.54|1142.74|2
1644536170000|2022-02-10 23:36:10|1153.36|1142.56|1153.36|1142.56|1153.36|1142.56|1153.36|1142.56|1
1644536180000|2022-02-10 23:36:20|1153.62|1142.82|1153.62|1142.82|1153.62|1142.82|1153.62|1142.82|1
1644536200000|2022-02-10 23:36:40|1153.64|1142.84|1153.99|1143.19|1154.33|1143.53|1153.2|1142.4|7
1644536210000|2022-02-10 23:36:50|1153.95|1143.15|1153.9|1143.1|1153.95|1143.15|1153.9|1143.1|2
1644536220000|2022-02-10 23:37:00|1153.68|1142.88|1153.95|1143.15|1153.95|1143.15|1153.47|1142.67|6
1644536230000|2022-02-10 23:37:10|1154.49|1143.69|1154.2|1143.4|1154.49|1143.69|1154.2|1143.4|2
1644536240000|2022-02-10 23:37:20|1154.25|1143.45|1154.49|1143.69|1154.62|1143.82|1154.24|1143.44|7
1644536250000|2022-02-10 23:37:30|1154.27|1143.47|1154.2|1143.4|1154.27|1143.47|1154.2|1143.4|2
1644536260000|2022-02-10 23:37:40|1154.49|1143.69|1154.2|1143.4|1154.49|1143.69|1154.2|1143.4|2
1644536270000|2022-02-10 23:37:50|1154.49|1143.69|1153.9|1143.1|1154.49|1143.69|1153.9|1143.1|2
1644536280000|2022-02-10 23:38:00|1154.49|1143.69|1154.9|1144.1|1154.9|1144.1|1154.35|1143.55|5
1644536290000|2022-02-10 23:38:10|1155.12|1144.32|1155.12|1144.32|1155.12|1144.32|1155.12|1144.32|1
1644536310000|2022-02-10 23:38:30|1155.45|1144.65|1155.82|1145.02|1155.9|1145.1|1155.12|1144.32|7
1644536320000|2022-02-10 23:38:40|1155.4|1144.6|1155.9|1145.1|1155.9|1145.1|1155.4|1144.6|2
1644536330000|2022-02-10 23:38:50|1156.4|1145.6|1155.4|1144.6|1156.4|1145.6|1155.4|1144.6|3
1644536340000|2022-02-10 23:39:00|1155.53|1144.73|1155.54|1144.74|1155.54|1144.74|1155.53|1144.73|2
1644536350000|2022-02-10 23:39:10|1155.4|1144.6|1155.4|1144.6|1155.65|1144.85|1155.4|1144.6|4
1644536390000|2022-02-10 23:39:50|1155.73|1144.93|1155.73|1144.93|1155.73|1144.93|1155.73|1144.93|1
1644536420000|2022-02-10 23:40:20|1156.23|1145.43|1156.4|1145.6|1156.4|1145.6|1156.23|1145.43|2
1644536450000|2022-02-10 23:40:50|1155.9|1145.1|1156.4|1145.6|1156.4|1145.6|1155.73|1144.93|4
1644536460000|2022-02-10 23:41:00|1156.23|1145.43|1155.73|1144.93|1156.23|1145.43|1155.73|1144.93|2
1644536470000|2022-02-10 23:41:10|1155.4|1144.6|1155.4|1144.6|1155.4|1144.6|1155.4|1144.6|1
1644536500000|2022-02-10 23:41:40|1154.9|1144.1|1154.49|1143.69|1154.9|1144.1|1154.49|1143.69|4
1644536520000|2022-02-10 23:42:00|1154.77|1143.97|1155.18|1144.38|1155.18|1144.38|1154.77|1143.97|2
1644536540000|2022-02-10 23:42:20|1155.9|1145.1|1155.9|1145.1|1155.9|1145.1|1155.9|1145.1|1
1644536560000|2022-02-10 23:42:40|1155.59|1144.79|1155.59|1144.79|1155.59|1144.79|1155.59|1144.79|1
1644536620000|2022-02-10 23:43:40|1154.9|1144.1|1154.9|1144.1|1154.9|1144.1|1154.49|1143.69|3
1644536640000|2022-02-10 23:44:00|1155.18|1144.38|1154.9|1144.1|1155.34|1144.54|1154.9|1144.1|3
1644536650000|2022-02-10 23:44:10|1153.9|1143.1|1152.9|1142.1|1153.9|1143.1|1152.9|1142.1|3
1644536660000|2022-02-10 23:44:20|1153.4|1142.6|1152.9|1142.1|1153.4|1142.6|1152.9|1142.1|2
1644536670000|2022-02-10 23:44:30|1152.7|1141.9|1152.4|1141.6|1152.7|1141.9|1152.4|1141.6|2
1644536700000|2022-02-10 23:45:00|1151.9|1141.1|1150.9|1140.1|1151.9|1141.1|1150.9|1140.1|3
1644536710000|2022-02-10 23:45:10|1150.7|1139.9|1150.49|1139.69|1150.7|1139.9|1150.49|1139.69|9
1644536720000|2022-02-10 23:45:20|1150.65|1139.85|1150.44|1139.64|1150.65|1139.85|1150.44|1139.64|4
1644536730000|2022-02-10 23:45:30|1150.23|1139.43|1150.05|1139.25|1150.23|1139.43|1150.05|1139.25|2
1644536740000|2022-02-10 23:45:40|1149.94|1139.14|1148.9|1138.1|1149.94|1139.14|1148.4|1137.6|8
1644536750000|2022-02-10 23:45:50|1148.92|1138.12|1148.9|1138.1|1148.93|1138.13|1148.47|1137.67|6
1644536760000|2022-02-10 23:46:00|1148.52|1137.72|1148.39|1137.59|1148.52|1137.72|1148.39|1137.59|2
1644536770000|2022-02-10 23:46:10|1148.41|1137.61|1148.39|1137.59|1148.41|1137.61|1148.1|1137.3|4
1644536780000|2022-02-10 23:46:20|1148.6|1137.8|1148.6|1137.8|1148.7|1137.9|1148.6|1137.8|3
1644536790000|2022-02-10 23:46:30|1148.2|1137.4|1148.45|1137.65|1148.6|1137.8|1148.2|1137.4|5
1644536800000|2022-02-10 23:46:40|1148.55|1137.75|1148.15|1137.35|1148.55|1137.75|1148.15|1137.35|2
1644536810000|2022-02-10 23:46:50|1148.21|1137.41|1148.34|1137.54|1148.34|1137.54|1148.21|1137.41|3
1644536820000|2022-02-10 23:47:00|1148.25|1137.45|1147.9|1137.1|1148.31|1137.51|1147.9|1137.1|4
1644536830000|2022-02-10 23:47:10|1147.81|1137.01|1146.45|1135.65|1147.81|1137.01|1146.45|1135.65|10
1644536840000|2022-02-10 23:47:20|1146.64|1135.84|1145.22|1134.42|1146.74|1135.94|1145.22|1134.42|10
1644536850000|2022-02-10 23:47:30|1144.75|1133.95|1143.9|1133.1|1145.09|1134.29|1143.9|1133.1|9
1644536860000|2022-02-10 23:47:40|1143.61|1132.81|1143.02|1132.22|1143.61|1132.81|1142.73|1131.93|8
1644536870000|2022-02-10 23:47:50|1143.27|1132.47|1144.38|1133.58|1144.49|1133.69|1143.23|1132.43|10
1644536880000|2022-02-10 23:48:00|1144.4|1133.6|1143.9|1133.1|1144.4|1133.6|1143.9|1133.1|5
1644536890000|2022-02-10 23:48:10|1144.4|1133.6|1145.3|1134.5|1145.4|1134.6|1143.9|1133.1|9
1644536900000|2022-02-10 23:48:20|1144.9|1134.1|1145.15|1134.35|1145.35|1134.55|1144.9|1134.1|10
1644536910000|2022-02-10 23:48:30|1145.3|1134.5|1144.4|1133.6|1145.3|1134.5|1144.11|1133.31|7
1644536920000|2022-02-10 23:48:40|1144.41|1133.61|1144.6|1133.8|1144.6|1133.8|1144.2|1133.4|5
1644536930000|2022-02-10 23:48:50|1144.2|1133.4|1144.01|1133.21|1144.6|1133.8|1144.01|1133.21|7
1644536940000|2022-02-10 23:49:00|1144.41|1133.61|1144.26|1133.46|1144.7|1133.9|1144.01|1133.21|6
1644536950000|2022-02-10 23:49:10|1144.35|1133.55|1144.35|1133.55|1144.35|1133.55|1144.35|1133.55|1
1644536960000|2022-02-10 23:49:20|1144.65|1133.85|1144.41|1133.61|1144.65|1133.85|1144.41|1133.61|2
1644536970000|2022-02-10 23:49:30|1144.51|1133.71|1145.32|1134.52|1145.32|1134.52|1144.38|1133.58|9
1644536980000|2022-02-10 23:49:40|1145.62|1134.82|1145.34|1134.54|1145.62|1134.82|1145.34|1134.54|4
1644536990000|2022-02-10 23:49:50|1145.07|1134.27|1145.33|1134.53|1145.33|1134.53|1145.07|1134.27|3
1644537000000|2022-02-10 23:50:00|1145.12|1134.32|1145.39|1134.59|1145.39|1134.59|1145.12|1134.32|2
1644537010000|2022-02-10 23:50:10|1145.05|1134.25|1145.23|1134.43|1145.31|1134.51|1145.05|1134.25|8
1644537020000|2022-02-10 23:50:20|1145.07|1134.27|1145.37|1134.57|1145.37|1134.57|1145.05|1134.25|5
1644537030000|2022-02-10 23:50:30|1145.44|1134.64|1145.33|1134.53|1145.46|1134.66|1145.33|1134.53|4
1644537040000|2022-02-10 23:50:40|1145.65|1134.85|1145.65|1134.85|1145.65|1134.85|1145.65|1134.85|1
1644537050000|2022-02-10 23:50:50|1145.76|1134.96|1145.38|1134.58|1145.76|1134.96|1145.33|1134.53|5
1644537060000|2022-02-10 23:51:00|1145.36|1134.56|1145.4|1134.6|1145.45|1134.65|1145.36|1134.56|6
1644537070000|2022-02-10 23:51:10|1145.2|1134.4|1145.2|1134.4|1145.37|1134.57|1145.2|1134.4|4
1644537080000|2022-02-10 23:51:20|1145.25|1134.45|1145.25|1134.45|1145.25|1134.45|1145.25|1134.45|1
1644537090000|2022-02-10 23:51:30|1145.4|1134.6|1145.44|1134.64|1145.44|1134.64|1145.4|1134.6|2
1644537100000|2022-02-10 23:51:40|1144.97|1134.17|1144.75|1133.95|1144.97|1134.17|1144.75|1133.95|3
1644537110000|2022-02-10 23:51:50|1144.15|1133.35|1143.78|1132.98|1144.4|1133.6|1143.78|1132.98|7
1644537120000|2022-02-10 23:52:00|1143.61|1132.81|1143.61|1132.81|1143.78|1132.98|1143.11|1132.31|8
1644537130000|2022-02-10 23:52:10|1143.8|1133|1143.8|1133|1143.8|1133|1143.8|1133|1
1644537140000|2022-02-10 23:52:20|1143.9|1133.1|1144.36|1133.56|1144.56|1133.76|1143.9|1133.1|5
1644537150000|2022-02-10 23:52:30|1144.46|1133.66|1146.4|1135.6|1146.4|1135.6|1144.15|1133.35|10
1644537160000|2022-02-10 23:52:40|1146.19|1135.39|1148.19|1137.39|1148.28|1137.48|1145.9|1135.1|11
1644537170000|2022-02-10 23:52:50|1147.9|1137.1|1148.9|1138.1|1148.9|1138.1|1147.9|1137.1|6
1644537180000|2022-02-10 23:53:00|1149.45|1138.65|1149.7|1138.9|1149.9|1139.1|1148.9|1138.1|8
1644537190000|2022-02-10 23:53:10|1149.9|1139.1|1150.19|1139.39|1150.5|1139.7|1149.9|1139.1|5
1644537200000|2022-02-10 23:53:20|1150.22|1139.42|1151.9|1141.1|1152.19|1141.39|1150.22|1139.42|13
1644537210000|2022-02-10 23:53:30|1151.7|1140.9|1151.9|1141.1|1151.9|1141.1|1151.7|1140.9|3
1644537220000|2022-02-10 23:53:40|1151.67|1140.87|1151.82|1141.02|1151.82|1141.02|1151.25|1140.45|4
1644537230000|2022-02-10 23:53:50|1151.65|1140.85|1150.9|1140.1|1151.65|1140.85|1150.9|1140.1|3
1644537240000|2022-02-10 23:54:00|1150.4|1139.6|1149.47|1138.67|1150.4|1139.6|1149.47|1138.67|5
1644537250000|2022-02-10 23:54:10|1149.05|1138.25|1149.65|1138.85|1149.65|1138.85|1149.05|1138.25|5
1644537260000|2022-02-10 23:54:20|1149.53|1138.73|1148.4|1137.6|1149.75|1138.95|1148.4|1137.6|7
1644537270000|2022-02-10 23:54:30|1147.9|1137.1|1147.9|1137.1|1147.9|1137.1|1147.9|1137.1|1
1644537280000|2022-02-10 23:54:40|1148.4|1137.6|1147.75|1136.95|1148.4|1137.6|1147.74|1136.94|6
1644537290000|2022-02-10 23:54:50|1147.4|1136.6|1147.75|1136.95|1147.75|1136.95|1147.4|1136.6|2
1644537300000|2022-02-10 23:55:00|1147.52|1136.72|1147.7|1136.9|1147.7|1136.9|1147.52|1136.72|3
1644537310000|2022-02-10 23:55:10|1147.9|1137.1|1147.3|1136.5|1148.19|1137.39|1147.3|1136.5|10
1644537320000|2022-02-10 23:55:20|1147.32|1136.52|1147.32|1136.52|1147.32|1136.52|1147.32|1136.52|1
1644537330000|2022-02-10 23:55:30|1147.43|1136.63|1147.44|1136.64|1147.7|1136.9|1147.43|1136.63|7
1644537340000|2022-02-10 23:55:40|1147.8|1137|1147.8|1137|1147.8|1137|1147.8|1137|1
1644537350000|2022-02-10 23:55:50|1147.52|1136.72|1148.15|1137.35|1148.4|1137.6|1147.52|1136.72|6
1644537360000|2022-02-10 23:56:00|1148.25|1137.45|1148.21|1137.41|1148.25|1137.45|1148.19|1137.39|3
1644537370000|2022-02-10 23:56:10|1148.85|1138.05|1148.65|1137.85|1148.85|1138.05|1148.4|1137.6|6
1644537380000|2022-02-10 23:56:20|1148.9|1138.1|1148.66|1137.86|1148.9|1138.1|1148.66|1137.86|5
1644537390000|2022-02-10 23:56:30|1148.36|1137.56|1149.15|1138.35|1149.15|1138.35|1148.24|1137.44|11
1644537400000|2022-02-10 23:56:40|1149.19|1138.39|1149.4|1138.6|1149.4|1138.6|1149.19|1138.39|4
1644537410000|2022-02-10 23:56:50|1149.15|1138.35|1149.22|1138.42|1149.22|1138.42|1149.15|1138.35|2
1644537420000|2022-02-10 23:57:00|1149.7|1138.9|1149.9|1139.1|1149.9|1139.1|1149.7|1138.9|3
1644537430000|2022-02-10 23:57:10|1149.4|1138.6|1148.9|1138.1|1149.4|1138.6|1148.9|1138.1|3
1644537440000|2022-02-10 23:57:20|1149.19|1138.39|1149.19|1138.39|1149.19|1138.39|1149.19|1138.39|1
1644537450000|2022-02-10 23:57:30|1149.34|1138.54|1148.4|1137.6|1149.61|1138.81|1148.4|1137.6|7
1644537460000|2022-02-10 23:57:40|1148.33|1137.53|1147.9|1137.1|1148.33|1137.53|1147.9|1137.1|2
1644537480000|2022-02-10 23:58:00|1147.21|1136.41|1147.4|1136.6|1147.4|1136.6|1147.21|1136.41|2
1644537490000|2022-02-10 23:58:10|1146.9|1136.1|1146.9|1136.1|1146.9|1136.1|1146.9|1136.1|1
1644537510000|2022-02-10 23:58:30|1147.19|1136.39|1147.37|1136.57|1147.45|1136.65|1146.9|1136.1|5
1644537520000|2022-02-10 23:58:40|1147.32|1136.52|1146.9|1136.1|1147.32|1136.52|1146.5|1135.7|6
1644537530000|2022-02-10 23:58:50|1146.75|1135.95|1146.8|1136|1146.8|1136|1146.67|1135.87|4
1644537550000|2022-02-10 23:59:10|1146.75|1135.95|1146.9|1136.1|1146.9|1136.1|1146.75|1135.95|2
1644537560000|2022-02-10 23:59:20|1146.88|1136.08|1146.88|1136.08|1146.88|1136.08|1146.88|1136.08|1
1644537570000|2022-02-10 23:59:30|1146.9|1136.1|1146.9|1136.1|1146.9|1136.1|1146.9|1136.1|1
1644537580000|2022-02-10 23:59:40|1146.75|1135.95|1146.65|1135.85|1146.75|1135.95|1146.65|1135.85|2
1644537590000|2022-02-10 23:59:50|1146.25|1135.45|1146.63|1135.83|1146.63|1135.83|1146.25|1135.45|2
1644537600000|2022-02-11 00:00:00|1146.25|1135.45|1146.25|1135.45|1146.25|1135.45|1146.25|1135.45|1
1644537610000|2022-02-11 00:00:10|1146.5|1135.7|1146.5|1135.7|1146.5|1135.7|1146.5|1135.7|1
1644537620000|2022-02-11 00:00:20|1146.17|1135.37|1145.92|1135.12|1146.17|1135.37|1145.92|1135.12|4
1644537630000|2022-02-11 00:00:30|1145.9|1135.1|1145.25|1134.45|1145.9|1135.1|1145.25|1134.45|2
1644537640000|2022-02-11 00:00:40|1144.9|1134.1|1144.22|1133.42|1144.9|1134.1|1144.22|1133.42|3
1644537650000|2022-02-11 00:00:50|1144.33|1133.53|1144.15|1133.35|1144.33|1133.53|1143.76|1132.96|6
1644537660000|2022-02-11 00:01:00|1144.12|1133.32|1143.67|1132.87|1144.12|1133.32|1143.67|1132.87|3
1644537670000|2022-02-11 00:01:10|1143.9|1133.1|1142.9|1132.1|1143.9|1133.1|1142.86|1132.06|6
1644537680000|2022-02-11 00:01:20|1142.75|1131.95|1142.9|1132.1|1142.9|1132.1|1142.75|1131.95|2
1644537690000|2022-02-11 00:01:30|1142.62|1131.82|1142.82|1132.02|1142.82|1132.02|1142.62|1131.82|3
1644537700000|2022-02-11 00:01:40|1142.4|1131.6|1144.4|1133.6|1144.55|1133.75|1142.32|1131.52|9
1644537710000|2022-02-11 00:01:50|1144.51|1133.71|1145.43|1134.63|1145.43|1134.63|1144.51|1133.71|5
1644537720000|2022-02-11 00:02:00|1145.4|1134.6|1145.9|1135.1|1145.9|1135.1|1145.4|1134.6|3
1644537730000|2022-02-11 00:02:10|1146.19|1135.39|1145.65|1134.85|1146.4|1135.6|1145.4|1134.6|7
1644537740000|2022-02-11 00:02:20|1145.15|1134.35|1143.79|1132.99|1145.4|1134.6|1143.79|1132.99|9
1644537750000|2022-02-11 00:02:30|1143.49|1132.69|1143.61|1132.81|1143.61|1132.81|1143.49|1132.69|2
1644652800000|2022-02-12 08:00:00|1077.4|1066.6|1077.03|1066.23|1077.63|1066.83|1077.03|1066.23|5
1644652810000|2022-02-12 08:00:10|1077.02|1066.22|1076.95|1066.15|1077.22|1066.42|1076.95|1066.15|4
1644652820000|2022-02-12 08:00:20|1077.23|1066.43|1078.24|1067.44|1078.24|1067.44|1077.23|1066.43|10
1644652830000|2022-02-12 08:00:30|1078.43|1067.63|1078.7|1067.9|1078.7|1067.9|1078.4|1067.6|4
1644652840000|2022-02-12 08:00:40|1078.83|1068.03|1079.17|1068.37|1079.17|1068.37|1078.83|1068.03|3
1644652850000|2022-02-12 08:00:50|1079.13|1068.33|1079.44|1068.64|1079.44|1068.64|1079.12|1068.32|4
1644652860000|2022-02-12 08:01:00|1079.12|1068.32|1078.98|1068.18|1079.24|1068.44|1078.98|1068.18|4
1644652870000|2022-02-12 08:01:10|1078.89|1068.09|1079.05|1068.25|1079.05|1068.25|1078.89|1068.09|7
1644652880000|2022-02-12 08:01:20|1079.21|1068.41|1079.68|1068.88|1079.68|1068.88|1079.21|1068.41|2
1644652890000|2022-02-12 08:01:30|1079.69|1068.89|1079.91|1069.11|1079.91|1069.11|1079.69|1068.89|3
1644652900000|2022-02-12 08:01:40|1079.92|1069.12|1080.92|1070.12|1080.92|1070.12|1079.92|1069.12|4
1644652910000|2022-02-12 08:01:50|1081.05|1070.25|1082.78|1071.98|1082.78|1071.98|1081.05|1070.25|16
1644652920000|2022-02-12 08:02:00|1082.83|1072.03|1082.72|1071.92|1082.83|1072.03|1082.72|1071.92|2
1644652930000|2022-02-12 08:02:10|1082.65|1071.85|1082.84|1072.04|1082.84|1072.04|1082.65|1071.85|3
1644652950000|2022-02-12 08:02:30|1082.92|1072.12|1082.92|1072.12|1083.13|1072.33|1082.92|1072.12|4
1644652960000|2022-02-12 08:02:40|1083.03|1072.23|1082.92|1072.12|1083.03|1072.23|1082.92|1072.12|2
1644652970000|2022-02-12 08:02:50|1083.03|1072.23|1083.03|1072.23|1083.13|1072.33|1083.03|1072.23|3
1644652980000|2022-02-12 08:03:00|1082.92|1072.12|1083.35|1072.55|1083.35|1072.55|1082.92|1072.12|5
1644652990000|2022-02-12 08:03:10|1083.64|1072.84|1083.68|1072.88|1083.68|1072.88|1083.64|1072.84|2
1644653000000|2022-02-12 08:03:20|1083.38|1072.58|1083.04|1072.24|1083.38|1072.58|1082.89|1072.09|6
1644653010000|2022-02-12 08:03:30|1083.11|1072.31|1082.95|1072.15|1083.68|1072.88|1082.95|1072.15|9
1644653020000|2022-02-12 08:03:40|1082.81|1072.01|1082.18|1071.38|1082.81|1072.01|1082.17|1071.37|5
1644653030000|2022-02-12 08:03:50|1082.17|1071.37|1082.26|1071.46|1082.26|1071.46|1082.06|1071.26|6
1644653040000|2022-02-12 08:04:00|1082.06|1071.26|1082.71|1071.91|1082.71|1071.91|1081.99|1071.19|6
1644653050000|2022-02-12 08:04:10|1082.9|1072.1|1082.9|1072.1|1082.9|1072.1|1082.9|1072.1|1
1644653070000|2022-02-12 08:04:30|1082.81|1072.01|1082.9|1072.1|1082.9|1072.1|1082.81|1072.01|2
1644653080000|2022-02-12 08:04:40|1083.02|1072.22|1083.02|1072.22|1083.02|1072.22|1082.9|1072.1|4
1644653100000|2022-02-12 08:05:00|1083.13|1072.33|1083.41|1072.61|1083.42|1072.62|1083.13|1072.33|7
1644653110000|2022-02-12 08:05:10|1083.54|1072.74|1084|1073.2|1084.17|1073.37|1083.54|1072.74|14
1644653120000|2022-02-12 08:05:20|1084.07|1073.27|1083.89|1073.09|1084.07|1073.27|1083.89|1073.09|3
1644653130000|2022-02-12 08:05:30|1083.8|1073|1083.81|1073.01|1083.81|1073.01|1083.8|1073|2
1644653140000|2022-02-12 08:05:40|1083.8|1073|1083.68|1072.88|1083.81|1073.01|1083.67|1072.87|6
1644653150000|2022-02-12 08:05:50|1083.69|1072.89|1084.45|1073.65|1084.45|1073.65|1083.69|1072.89|5
1644653160000|2022-02-12 08:06:00|1084.61|1073.81|1084.62|1073.82|1084.62|1073.82|1084.55|1073.75|3
1644653170000|2022-02-12 08:06:10|1084.55|1073.75|1084.77|1073.97|1084.77|1073.97|1084.55|1073.75|6
1644653180000|2022-02-12 08:06:20|1084.82|1074.02|1085.09|1074.29|1085.09|1074.29|1084.77|1073.97|3
1644653190000|2022-02-12 08:06:30|1084.82|1074.02|1084.56|1073.76|1084.9|1074.1|1084.56|1073.76|8
1644653200000|2022-02-12 08:06:40|1084.33|1073.53|1083.5|1072.7|1084.33|1073.53|1083.36|1072.56|11
1644653210000|2022-02-12 08:06:50|1083.84|1073.04|1084.08|1073.28|1084.08|1073.28|1083.84|1073.04|8
1644653220000|2022-02-12 08:07:00|1084.26|1073.46|1084.43|1073.63|1084.61|1073.81|1084.26|1073.46|8
1644653230000|2022-02-12 08:07:10|1084.42|1073.62|1084.16|1073.36|1084.43|1073.63|1084.09|1073.29|11
1644653240000|2022-02-12 08:07:20|1084.1|1073.3|1084.53|1073.73|1084.53|1073.73|1084.1|1073.3|6
1644653250000|2022-02-12 08:07:30|1084.76|1073.96|1085.07|1074.27|1085.07|1074.27|1084.7|1073.9|5
1644653260000|2022-02-12 08:07:40|1085.21|1074.41|1085.45|1074.65|1085.45|1074.65|1085.21|1074.41|2
1644653270000|2022-02-12 08:07:50|1085.21|1074.41|1085.06|1074.26|1085.21|1074.41|1085.06|1074.26|2
1644653280000|2022-02-12 08:08:00|1084.88|1074.08|1084.81|1074.01|1084.88|1074.08|1084.81|1074.01|2
1644653290000|2022-02-12 08:08:10|1084.99|1074.19|1085.77|1074.97|1085.77|1074.97|1084.99|1074.19|8
1644653300000|2022-02-12 08:08:20|1085.86|1075.06|1086.01|1075.21|1086.01|1075.21|1085.78|1074.98|5
1644653310000|2022-02-12 08:08:30|1086.05|1075.25|1085.68|1074.88|1086.05|1075.25|1085.68|1074.88|4
1644653320000|2022-02-12 08:08:40|1085.64|1074.84|1085.96|1075.16|1085.96|1075.16|1085.27|1074.47|9
1644653330000|2022-02-12 08:08:50|1086.22|1075.42|1086.54|1075.74|1086.54|1075.74|1086.16|1075.36|4
1644653340000|2022-02-12 08:09:00|1086.37|1075.57|1086.6|1075.8|1086.6|1075.8|1086.11|1075.31|5
1644653360000|2022-02-12 08:09:20|1086.45|1075.65|1086.2|1075.4|1086.45|1075.65|1086.2|1075.4|6
1644653380000|2022-02-12 08:09:40|1086.45|1075.65|1086|1075.2|1086.45|1075.65|1086|1075.2|3
1644653400000|2022-02-12 08:10:00|1086.02|1075.22|1086.02|1075.22|1086.02|1075.22|1086.02|1075.22|1
1644653410000|2022-02-12 08:10:10|1085.99|1075.19|1085.99|1075.19|1085.99|1075.19|1085.99|1075.19|1
1644653420000|2022-02-12 08:10:20|1085.88|1075.08|1085.49|1074.69|1085.93|1075.13|1085.29|1074.49|10
1644653430000|2022-02-12 08:10:30|1085.63|1074.83|1085.77|1074.97|1085.77|1074.97|1085.45|1074.65|5
1644653440000|2022-02-12 08:10:40|1085.88|1075.08|1085.88|1075.08|1085.88|1075.08|1085.88|1075.08|1
1644653460000|2022-02-12 08:11:00|1085.92|1075.12|1086.9|1076.1|1087.09|1076.29|1085.92|1075.12|12
1644653470000|2022-02-12 08:11:10|1086.71|1075.91|1086.6|1075.8|1086.71|1075.91|1086.51|1075.71|5
1644653480000|2022-02-12 08:11:20|1086.61|1075.81|1086.61|1075.81|1086.61|1075.81|1086.61|1075.81|1
1644653500000|2022-02-12 08:11:40|1086.65|1075.85|1086.34|1075.54|1086.65|1075.85|1086.34|1075.54|3
1644653510000|2022-02-12 08:11:50|1086.16|1075.36|1085.94|1075.14|1086.2|1075.4|1085.94|1075.14|4
1644653520000|2022-02-12 08:12:00|1086.16|1075.36|1086.36|1075.56|1086.36|1075.56|1086.16|1075.36|4
1644653530000|2022-02-12 08:12:10|1086.66|1075.86|1086.63|1075.83|1086.66|1075.86|1086.63|1075.83|2
1644653540000|2022-02-12 08:12:20|1086.61|1075.81|1085.94|1075.14|1086.61|1075.81|1085.94|1075.14|7
1644653550000|2022-02-12 08:12:30|1086.13|1075.33|1086.13|1075.33|1086.13|1075.33|1086.13|1075.33|1
1644653560000|2022-02-12 08:12:40|1086.38|1075.58|1086.54|1075.74|1086.54|1075.74|1086.38|1075.58|3
1644653570000|2022-02-12 08:12:50|1086.61|1075.81|1086.15|1075.35|1086.61|1075.81|1086.15|1075.35|4
1644653580000|2022-02-12 08:13:00|1086.08|1075.28|1085.26|1074.46|1086.08|1075.28|1085.26|1074.46|5
1644653600000|2022-02-12 08:13:20|1085.12|1074.32|1087.22|1076.42|1087.43|1076.63|1085.12|1074.32|21
1644653610000|2022-02-12 08:13:30|1087.14|1076.34|1087.31|1076.51|1087.42|1076.62|1087.06|1076.26|8
1644653620000|2022-02-12 08:13:40|1087.42|1076.62|1089.14|1078.34|1089.14|1078.34|1087.29|1076.49|15
1644653630000|2022-02-12 08:13:50|1089.05|1078.25|1088.89|1078.09|1089.17|1078.37|1088.89|1078.09|9
1644653640000|2022-02-12 08:14:00|1088.87|1078.07|1088.8|1078|1088.96|1078.16|1088.74|1077.94|11
1644653650000|2022-02-12 08:14:10|1088.79|1077.99|1088.38|1077.58|1088.8|1078|1088.12|1077.32|13
1644653660000|2022-02-12 08:14:20|1088.49|1077.69|1089.15|1078.35|1089.15|1078.35|1088.35|1077.55|13
1644653670000|2022-02-12 08:14:30|1089.11|1078.31|1089.11|1078.31|1089.11|1078.31|1089.11|1078.31|1
1644653680000|2022-02-12 08:14:40|1089.01|1078.21|1088.75|1077.95|1089.11|1078.31|1088.75|1077.95|9
1644653690000|2022-02-12 08:14:50|1088.7|1077.9|1088.5|1077.7|1088.7|1077.9|1088.5|1077.7|2
1644653700000|2022-02-12 08:15:00|1088.51|1077.71|1088.42|1077.62|1088.51|1077.71|1088.1|1077.3|8
1644653710000|2022-02-12 08:15:10|1088.46|1077.66|1088.2|1077.4|1088.46|1077.66|1088.06|1077.26|9
1644653720000|2022-02-12 08:15:20|1088.14|1077.34|1087.52|1076.72|1088.21|1077.41|1087.52|1076.72|7
1644653730000|2022-02-12 08:15:30|1087.6|1076.8|1087.82|1077.02|1087.82|1077.02|1087.6|1076.8|3
1644653740000|2022-02-12 08:15:40|1087.75|1076.95|1087.1|1076.3|1087.75|1076.95|1087.1|1076.3|9
1644653750000|2022-02-12 08:15:50|1087.2|1076.4|1087.11|1076.31|1087.2|1076.4|1086.67|1075.87|10
1644653760000|2022-02-12 08:16:00|1087.62|1076.82|1086.6|1075.8|1087.62|1076.82|1086.6|1075.8|7
1644653770000|2022-02-12 08:16:10|1086.45|1075.65|1086.73|1075.93|1086.73|1075.93|1086.17|1075.37|11
1644653780000|2022-02-12 08:16:20|1086.74|1075.94|1086.63|1075.83|1086.74|1075.94|1086.58|1075.78|4
1644653790000|2022-02-12 08:16:30|1086.6|1075.8|1087.03|1076.23|1087.03|1076.23|1086.6|1075.8|3
1644653800000|2022-02-12 08:16:40|1087.35|1076.55|1087.54|1076.74|1087.54|1076.74|1087.35|1076.55|5
1644653810000|2022-02-12 08:16:50|1087.56|1076.76|1087.5|1076.7|1087.56|1076.76|1087.5|1076.7|3
1644653820000|2022-02-12 08:17:00|1087.54|1076.74|1087.33|1076.53|1087.54|1076.74|1087.33|1076.53|5
1644653830000|2022-02-12 08:17:10|1087.06|1076.26|1086.67|1075.87|1087.06|1076.26|1086.67|1075.87|3
1644653840000|2022-02-12 08:17:20|1086.59|1075.79|1085.97|1075.17|1086.59|1075.79|1085.97|1075.17|7
1644653850000|2022-02-12 08:17:30|1085.96|1075.16|1085.94|1075.14|1085.98|1075.18|1085.94|1075.14|5
1644653860000|2022-02-12 08:17:40|1086|1075.2|1085.94|1075.14|1086|1075.2|1085.94|1075.14|2
1644653900000|2022-02-12 08:18:20|1086.13|1075.33|1086.13|1075.33|1086.48|1075.68|1085.94|1075.14|9
1644653910000|2022-02-12 08:18:30|1086.12|1075.32|1085.98|1075.18|1086.12|1075.32|1085.98|1075.18|3
1644653920000|2022-02-12 08:18:40|1085.93|1075.13|1085.68|1074.88|1085.93|1075.13|1085.68|1074.88|3
1644653930000|2022-02-12 08:18:50|1085.79|1074.99|1085.93|1075.13|1085.93|1075.13|1085.79|1074.99|2
1644653940000|2022-02-12 08:19:00|1085.88|1075.08|1086.27|1075.47|1086.27|1075.47|1085.68|1074.88|6
1644653950000|2022-02-12 08:19:10|1086.64|1075.84|1086.64|1075.84|1086.64|1075.84|1086.64|1075.84|1
1644653960000|2022-02-12 08:19:20|1086.5|1075.7|1085.36|1074.56|1086.5|1075.7|1085.34|1074.54|8
1644653970000|2022-02-12 08:19:30|1085.47|1074.67|1085.36|1074.56|1085.7|1074.9|1085.36|1074.56|4
1644653980000|2022-02-12 08:19:40|1085.09|1074.29|1085.04|1074.24|1085.39|1074.59|1085.04|1074.24|4
1644653990000|2022-02-12 08:19:50|1085.33|1074.53|1085.53|1074.73|1085.53|1074.73|1085.33|1074.53|3
1644654000000|2022-02-12 08:20:00|1085.35|1074.55|1084.66|1073.86|1085.35|1074.55|1084.5|1073.7|13
1644654010000|2022-02-12 08:20:10|1085|1074.2|1084.65|1073.85|1085.2|1074.4|1084.65|1073.85|12
1644654020000|2022-02-12 08:20:20|1084.64|1073.84|1084.64|1073.84|1084.67|1073.87|1084.64|1073.84|6
1644654030000|2022-02-12 08:20:30|1084.62|1073.82|1084.62|1073.82|1084.62|1073.82|1084.31|1073.51|5
1644654040000|2022-02-12 08:20:40|1084.5|1073.7|1084.81|1074.01|1084.81|1074.01|1084.5|1073.7|4
1644654050000|2022-02-12 08:20:50|1084.6|1073.8|1084.24|1073.44|1084.68|1073.88|1084.24|1073.44|4
1644654060000|2022-02-12 08:21:00|1084.14|1073.34|1083.59|1072.79|1084.14|1073.34|1083.51|1072.71|13
1644654070000|2022-02-12 08:21:10|1083.47|1072.67|1083.59|1072.79|1083.59|1072.79|1083.32|1072.52|4
1644654080000|2022-02-12 08:21:20|1083.47|1072.67|1082.95|1072.15|1083.47|1072.67|1082.95|1072.15|3
1644654090000|2022-02-12 08:21:30|1082.97|1072.17|1083.47|1072.67|1083.47|1072.67|1082.97|1072.17|4
1644654100000|2022-02-12 08:21:40|1083.41|1072.61|1083.06|1072.26|1083.41|1072.61|1083.04|1072.24|4
1644654110000|2022-02-12 08:21:50|1083.03|1072.23|1082.95|1072.15|1083.03|1072.23|1082.95|1072.15|2
1644654130000|2022-02-12 08:22:10|1082.97|1072.17|1082.97|1072.17|1082.97|1072.17|1082.97|1072.17|1
1644654140000|2022-02-12 08:22:20|1082.96|1072.16|1083.81|1073.01|1083.81|1073.01|1082.96|1072.16|6
1644654150000|2022-02-12 08:22:30|1083.98|1073.18|1084.34|1073.54|1084.48|1073.68|1083.81|1073.01|6
1644654160000|2022-02-12 08:22:40|1084.48|1073.68|1084.48|1073.68|1084.48|1073.68|1084.48|1073.68|1
1644654170000|2022-02-12 08:22:50|1084.47|1073.67|1084.1|1073.3|1084.47|1073.67|1084.1|1073.3|4
1644654180000|2022-02-12 08:23:00|1083.7|1072.9|1083.7|1072.9|1083.72|1072.92|1083.43|1072.63|7
1644654190000|2022-02-12 08:23:10|1083.61|1072.81|1083.89|1073.09|1083.89|1073.09|1083.61|1072.81|2
1644654200000|2022-02-12 08:23:20|1084.07|1073.27|1084.4|1073.6|1084.4|1073.6|1084.07|1073.27|3
1644654220000|2022-02-12 08:23:40|1084.63|1073.83|1083.99|1073.19|1084.63|1073.83|1083.99|1073.19|4
1644654230000|2022-02-12 08:23:50|1084.19|1073.39|1084.19|1073.39|1084.21|1073.41|1084.19|1073.39|3
1644654240000|2022-02-12 08:24:00|1084.18|1073.38|1084.18|1073.38|1084.18|1073.38|1084.18|1073.38|1
1644654260000|2022-02-12 08:24:20|1084.01|1073.21|1084.01|1073.21|1084.01|1073.21|1084.01|1073.21|1
1644654270000|2022-02-12 08:24:30|1084.28|1073.48|1084.44|1073.64|1084.44|1073.64|1084.28|1073.48|2
1644654280000|2022-02-12 08:24:40|1084.39|1073.59|1084.55|1073.75|1084.55|1073.75|1084.39|1073.59|2
1644654300000|2022-02-12 08:25:00|1084.56|1073.76|1084.56|1073.76|1084.56|1073.76|1084.56|1073.76|1
1644654310000|2022-02-12 08:25:10|1084.45|1073.65|1083.26|1072.46|1084.45|1073.65|1083.26|1072.46|7
1644654320000|2022-02-12 08:25:20|1083.27|1072.47|1082.66|1071.86|1083.27|1072.47|1082.66|1071.86|7
1644654340000|2022-02-12 08:25:40|1082.47|1071.67|1082.9|1072.1|1082.9|1072.1|1082.47|1071.67|6
1644654350000|2022-02-12 08:25:50|1082.98|1072.18|1083.58|1072.78|1083.59|1072.79|1082.98|1072.18|5
1644654360000|2022-02-12 08:26:00|1083.61|1072.81|1083.25|1072.45|1083.61|1072.81|1083.25|1072.45|3
1644654370000|2022-02-12 08:26:10|1082.98|1072.18|1082.72|1071.92|1083.05|1072.25|1082.72|1071.92|4
1644654380000|2022-02-12 08:26:20|1082.82|1072.02|1083.44|1072.64|1083.44|1072.64|1082.82|1072.02|5
1644654410000|2022-02-12 08:26:50|1083.37|1072.57|1082.81|1072.01|1083.37|1072.57|1082.81|1072.01|4
1644654420000|2022-02-12 08:27:00|1082.77|1071.97|1082.29|1071.49|1082.77|1071.97|1082.29|1071.49|5
1644654430000|2022-02-12 08:27:10|1081.96|1071.16|1081.53|1070.73|1081.96|1071.16|1081.5|1070.7|6
1644654440000|2022-02-12 08:27:20|1081.78|1070.98|1082.34|1071.54|1082.34|1071.54|1081.78|1070.98|6
1644654460000|2022-02-12 08:27:40|1082.42|1071.62|1081.75|1070.95|1082.42|1071.62|1081.75|1070.95|5
1644654470000|2022-02-12 08:27:50|1081.63|1070.83|1081.1|1070.3|1081.63|1070.83|1081.1|1070.3|5
1644654480000|2022-02-12 08:28:00|1080.92|1070.12|1081.51|1070.71|1081.51|1070.71|1080.92|1070.12|3
1644654490000|2022-02-12 08:28:10|1081.34|1070.54|1081.27|1070.47|1081.34|1070.54|1080.95|1070.15|5
1644654500000|2022-02-12 08:28:20|1081.17|1070.37|1080.95|1070.15|1081.17|1070.37|1080.95|1070.15|2
1644654510000|2022-02-12 08:28:30|1080.97|1070.17|1080.98|1070.18|1080.98|1070.18|1080.89|1070.09|3
1644654520000|2022-02-12 08:28:40|1081.2|1070.4|1081.82|1071.02|1082.02|1071.22|1081.2|1070.4|7
1644654530000|2022-02-12 08:28:50|1081.95|1071.15|1082.72|1071.92|1082.72|1071.92|1081.95|1071.15|6
1644654540000|2022-02-12 08:29:00|1082.82|1072.02|1082.82|1072.02|1082.82|1072.02|1082.64|1071.84|3
1644654550000|2022-02-12 08:29:10|1082.87|1072.07|1083.11|1072.31|1083.11|1072.31|1082.87|1072.07|3
1644654560000|2022-02-12 08:29:20|1083.03|1072.23|1082.88|1072.08|1083.03|1072.23|1082.88|1072.08|2
1644654570000|2022-02-12 08:29:30|1082.81|1072.01|1082.78|1071.98|1082.95|1072.15|1082.49|1071.69|10
1644654580000|2022-02-12 08:29:40|1082.86|1072.06|1083.12|1072.32|1083.12|1072.32|1082.86|1072.06|4
1644654590000|2022-02-12 08:29:50|1082.94|1072.14|1082.94|1072.14|1082.94|1072.14|1082.94|1072.14|1
1644654600000|2022-02-12 08:30:00|1082.93|1072.13|1082.93|1072.13|1082.93|1072.13|1082.93|1072.13|1
1644654610000|2022-02-12 08:30:10|1082.87|1072.07|1082.28|1071.48|1082.87|1072.07|1082.28|1071.48|3
1644654620000|2022-02-12 08:30:20|1082.21|1071.41|1081.68|1070.88|1082.21|1071.41|1081.68|1070.88|5
1644654630000|2022-02-12 08:30:30|1081.7|1070.9|1081.68|1070.88|1081.7|1070.9|1081.68|1070.88|2
1644654640000|2022-02-12 08:30:40|1081.76|1070.96|1082.34|1071.54|1082.34|1071.54|1081.76|1070.96|5
1644654660000|2022-02-12 08:31:00|1082.57|1071.77|1082.6|1071.8|1082.75|1071.95|1082.57|1071.77|4
1644654670000|2022-02-12 08:31:10|1082.58|1071.78|1084.62|1073.82|1084.62|1073.82|1082.58|1071.78|10
1644654680000|2022-02-12 08:31:20|1084.13|1073.33|1084.86|1074.06|1084.86|1074.06|1084.13|1073.33|6
1644654690000|2022-02-12 08:31:30|1085.01|1074.21|1085.64|1074.84|1086.19|1075.39|1085.01|1074.21|12
1644654700000|2022-02-12 08:31:40|1085.63|1074.83|1085.63|1074.83|1085.63|1074.83|1085.63|1074.83|1
1644654710000|2022-02-12 08:31:50|1085.44|1074.64|1085.68|1074.88|1085.68|1074.88|1085.08|1074.28|9
1644654720000|2022-02-12 08:32:00|1085.81|1075.01|1086.23|1075.43|1086.23|1075.43|1085.68|1074.88|8
1644654730000|2022-02-12 08:32:10|1086.16|1075.36|1085.65|1074.85|1086.16|1075.36|1085.58|1074.78|8
1644654740000|2022-02-12 08:32:20|1085.49|1074.69|1083.94|1073.14|1085.65|1074.85|1083.94|1073.14|15
1644654750000|2022-02-12 08:32:30|1083.7|1072.9|1083.65|1072.85|1083.7|1072.9|1083.23|1072.43|6
1644654760000|2022-02-12 08:32:40|1083.45|1072.65|1083.27|1072.47|1083.45|1072.65|1082.9|1072.1|11
1644654770000|2022-02-12 08:32:50|1083.19|1072.39|1082.97|1072.17|1083.19|1072.39|1082.97|1072.17|2
1644654780000|2022-02-12 08:33:00|1083.19|1072.39|1085.32|1074.52|1085.32|1074.52|1083.19|1072.39|17
1644654790000|2022-02-12 08:33:10|1085.36|1074.56|1085.2|1074.4|1085.81|1075.01|1085.2|1074.4|11
1644654800000|2022-02-12 08:33:20|1085.44|1074.64|1084.91|1074.11|1085.6|1074.8|1084.69|1073.89|12
1644654810000|2022-02-12 08:33:30|1084.92|1074.12|1084.72|1073.92|1084.92|1074.12|1084.71|1073.91|4
1644654820000|2022-02-12 08:33:40|1084.71|1073.91|1084.78|1073.98|1084.78|1073.98|1084.71|1073.91|2
1644654830000|2022-02-12 08:33:50|1084.86|1074.06|1084.86|1074.06|1084.86|1074.06|1084.78|1073.98|3
1644654840000|2022-02-12 08:34:00|1084.78|1073.98|1084.91|1074.11|1084.91|1074.11|1084.78|1073.98|2
1644654850000|2022-02-12 08:34:10|1085.03|1074.23|1085.19|1074.39|1085.19|1074.39|1084.88|1074.08|7
1644654870000|2022-02-12 08:34:30|1085.44|1074.64|1085.44|1074.64|1085.44|1074.64|1085.44|1074.64|1
1644654880000|2022-02-12 08:34:40|1085.61|1074.81|1085.71|1074.91|1085.71|1074.91|1085.36|1074.56|5
1644654890000|2022-02-12 08:34:50|1085.65|1074.85|1085.76|1074.96|1085.76|1074.96|1085.65|1074.85|2
1644654900000|2022-02-12 08:35:00|1085.86|1075.06|1085.86|1075.06|1085.86|1075.06|1085.86|1075.06|1
1644654910000|2022-02-12 08:35:10|1085.99|1075.19|1085.86|1075.06|1085.99|1075.19|1085.86|1075.06|2
1644654960000|2022-02-12 08:36:00|1085.87|1075.07|1085.83|1075.03|1085.87|1075.07|1085.83|1075.03|2
1644654970000|2022-02-12 08:36:10|1085.81|1075.01|1085.17|1074.37|1085.81|1075.01|1085.17|1074.37|4
1644654980000|2022-02-12 08:36:20|1084.94|1074.14|1084.93|1074.13|1084.95|1074.15|1084.93|1074.13|3
1644654990000|2022-02-12 08:36:30|1084.94|1074.14|1084.89|1074.09|1084.94|1074.14|1084.89|1074.09|2
1644655000000|2022-02-12 08:36:40|1084.92|1074.12|1084.92|1074.12|1085.13|1074.33|1084.92|1074.12|5
1644655010000|2022-02-12 08:36:50|1084.95|1074.15|1084.95|1074.15|1084.95|1074.15|1084.95|1074.15|1
1644655020000|2022-02-12 08:37:00|1084.93|1074.13|1085.08|1074.28|1085.08|1074.28|1084.93|1074.13|2
1644655030000|2022-02-12 08:37:10|1085.3|1074.5|1085.3|1074.5|1085.3|1074.5|1085.3|1074.5|1
1644655040000|2022-02-12 08:37:20|1085.21|1074.41|1084.98|1074.18|1085.21|1074.41|1084.98|1074.18|4
1644655050000|2022-02-12 08:37:30|1084.99|1074.19|1084.94|1074.14|1084.99|1074.19|1084.94|1074.14|3
1644655060000|2022-02-12 08:37:40|1085.17|1074.37|1085.27|1074.47|1085.27|1074.47|1085.17|1074.37|2
1644655080000|2022-02-12 08:38:00|1085.17|1074.37|1084.98|1074.18|1085.17|1074.37|1084.94|1074.14|3
1644655100000|2022-02-12 08:38:20|1084.96|1074.16|1084.96|1074.16|1084.96|1074.16|1084.96|1074.16|1
1644655110000|2022-02-12 08:38:30|1084.97|1074.17|1084.95|1074.15|1084.97|1074.17|1084.95|1074.15|2
1644655120000|2022-02-12 08:38:40|1084.93|1074.13|1084.93|1074.13|1084.93|1074.13|1084.93|1074.13|1
1644655130000|2022-02-12 08:38:50|1084.92|1074.12|1084.92|1074.12|1084.92|1074.12|1084.92|1074.12|1
1644655140000|2022-02-12 08:39:00|1084.82|1074.02|1084.24|1073.44|1084.82|1074.02|1084.24|1073.44|3
1644655150000|2022-02-12 08:39:10|1084.2|1073.4|1083.07|1072.27|1084.2|1073.4|1083.07|1072.27|8
1644655160000|2022-02-12 08:39:20|1083.29|1072.49|1083.16|1072.36|1083.36|1072.56|1083.07|1072.27|5
1644655170000|2022-02-12 08:39:30|1083.46|1072.66|1084.6|1073.8|1084.85|1074.05|1083.46|1072.66|14
1644655180000|2022-02-12 08:39:40|1084.65|1073.85|1084.65|1073.85|1084.65|1073.85|1084.65|1073.85|1
1644655190000|2022-02-12 08:39:50|1084.58|1073.78|1083.87|1073.07|1084.65|1073.85|1083.87|1073.07|10
1644655200000|2022-02-12 08:40:00|1084.02|1073.22|1083.93|1073.13|1084.02|1073.22|1083.93|1073.13|2
1644655210000|2022-02-12 08:40:10|1083.89|1073.09|1083.67|1072.87|1083.9|1073.1|1083.6|1072.8|4
1644655220000|2022-02-12 08:40:20|1083.56|1072.76|1083.63|1072.83|1083.66|1072.86|1083.35|1072.55|4
1644655230000|2022-02-12 08:40:30|1083.77|1072.97|1084.1|1073.3|1084.1|1073.3|1083.77|1072.97|7
1644655240000|2022-02-12 08:40:40|1084.15|1073.35|1084.35|1073.55|1084.35|1073.55|1084.15|1073.35|2
1644655260000|2022-02-12 08:41:00|1084.59|1073.79|1084.59|1073.79|1084.59|1073.79|1084.59|1073.79|1
1644655290000|2022-02-12 08:41:30|1084.55|1073.75|1084.55|1073.75|1084.55|1073.75|1084.55|1073.75|1
1644655310000|2022-02-12 08:41:50|1084.34|1073.54|1084.06|1073.26|1084.34|1073.54|1084.06|1073.26|3
1644655320000|2022-02-12 08:42:00|1083.9|1073.1|1083.67|1072.87|1083.9|1073.1|1083.67|1072.87|5
1644655340000|2022-02-12 08:42:20|1083.86|1073.06|1083.63|1072.83|1083.86|1073.06|1083.63|1072.83|3
1644655360000|2022-02-12 08:42:40|1083.69|1072.89|1083.93|1073.13|1083.93|1073.13|1083.69|1072.89|3
1644655370000|2022-02-12 08:42:50|1083.83|1073.03|1083.73|1072.93|1083.83|1073.03|1083.57|1072.77|4
1644655380000|2022-02-12 08:43:00|1083.91|1073.11|1083.92|1073.12|1083.93|1073.13|1083.87|1073.07|6
1644655390000|2022-02-12 08:43:10|1083.87|1073.07|1083.61|1072.81|1083.87|1073.07|1083.61|1072.81|2
1644655400000|2022-02-12 08:43:20|1083.6|1072.8|1083.6|1072.8|1083.6|1072.8|1083.6|1072.8|1
1644655410000|2022-02-12 08:43:30|1083.87|1073.07|1083.6|1072.8|1083.87|1073.07|1083.6|1072.8|2
1644655420000|2022-02-12 08:43:40|1083.78|1072.98|1083.6|1072.8|1083.84|1073.04|1083.6|1072.8|5
1644655440000|2022-02-12 08:44:00|1083.65|1072.85|1083.65|1072.85|1083.65|1072.85|1083.65|1072.85|1
1644655450000|2022-02-12 08:44:10|1083.59|1072.79|1083.59|1072.79|1083.59|1072.79|1083.59|1072.79|1
1644655460000|2022-02-12 08:44:20|1083.82|1073.02|1083.86|1073.06|1083.99|1073.19|1083.82|1073.02|6
1644655470000|2022-02-12 08:44:30|1083.82|1073.02|1083.65|1072.85|1083.82|1073.02|1083.33|1072.53|9
1644655480000|2022-02-12 08:44:40|1083.54|1072.74|1083.54|1072.74|1083.7|1072.9|1083.54|1072.74|3
1644655500000|2022-02-12 08:45:00|1083.65|1072.85|1083.65|1072.85|1083.65|1072.85|1083.65|1072.85|1
1644655510000|2022-02-12 08:45:10|1083.57|1072.77|1083.57|1072.77|1083.58|1072.78|1083.57|1072.77|3
1644655540000|2022-02-12 08:45:40|1083.74|1072.94|1084.13|1073.33|1084.19|1073.39|1083.74|1072.94|5
1644655550000|2022-02-12 08:45:50|1084.18|1073.38|1084.18|1073.38|1084.18|1073.38|1084.18|1073.38|1
1644655560000|2022-02-12 08:46:00|1084.58|1073.78|1084.58|1073.78|1084.58|1073.78|1084.58|1073.78|1
1644655580000|2022-02-12 08:46:20|1084.62|1073.82|1084.62|1073.82|1084.62|1073.82|1084.62|1073.82|1
1644655590000|2022-02-12 08:46:30|1084.54|1073.74|1084.8|1074|1084.8|1074|1084.54|1073.74|3
1644655600000|2022-02-12 08:46:40|1084.83|1074.03|1085.15|1074.35|1085.15|1074.35|1084.83|1074.03|4
1644655610000|2022-02-12 08:46:50|1085.17|1074.37|1085.16|1074.36|1085.17|1074.37|1085.16|1074.36|2
1644655620000|2022-02-12 08:47:00|1085.53|1074.73|1085.53|1074.73|1085.53|1074.73|1085.53|1074.73|1
1644655630000|2022-02-12 08:47:10|1085.46|1074.66|1085.54|1074.74|1085.54|1074.74|1085.46|1074.66|4
1644655640000|2022-02-12 08:47:20|1085.58|1074.78|1085.58|1074.78|1085.58|1074.78|1085.58|1074.78|1
1644655650000|2022-02-12 08:47:30|1085.63|1074.83|1085.63|1074.83|1085.63|1074.83|1085.63|1074.83|1
1644655670000|2022-02-12 08:47:50|1085.59|1074.79|1085.59|1074.79|1085.59|1074.79|1085.59|1074.79|1
1644655680000|2022-02-12 08:48:00|1085.7|1074.9|1086.15|1075.35|1086.15|1075.35|1085.7|1074.9|6
1644655690000|2022-02-12 08:48:10|1086.09|1075.29|1086.45|1075.65|1086.45|1075.65|1086.09|1075.29|3
1644655700000|2022-02-12 08:48:20|1086.62|1075.82|1086.67|1075.87|1086.67|1075.87|1086.62|1075.82|2
1644655710000|2022-02-12 08:48:30|1086.65|1075.85|1086.65|1075.85|1086.65|1075.85|1086.65|1075.85|1
1644655720000|2022-02-12 08:48:40|1086.41|1075.61|1086.65|1075.85|1086.65|1075.85|1086.41|1075.61|2
1644655730000|2022-02-12 08:48:50|1086.44|1075.64|1086.03|1075.23|1086.44|1075.64|1085.64|1074.84|9
1644655740000|2022-02-12 08:49:00|1085.96|1075.16|1086.59|1075.79|1086.59|1075.79|1085.96|1075.16|6
1644655750000|2022-02-12 08:49:10|1086.45|1075.65|1087.05|1076.25|1087.05|1076.25|1086.45|1075.65|6
1644655760000|2022-02-12 08:49:20|1087.4|1076.6|1087.4|1076.6|1087.4|1076.6|1087.4|1076.6|1
1644655770000|2022-02-12 08:49:30|1087.36|1076.56|1087.37|1076.57|1087.37|1076.57|1087.25|1076.45|5
1644655780000|2022-02-12 08:49:40|1087.5|1076.7|1087.5|1076.7|1087.5|1076.7|1087.5|1076.7|1
1644655790000|2022-02-12 08:49:50|1087.41|1076.61|1087.06|1076.26|1087.41|1076.61|1087.06|1076.26|2
1644655800000|2022-02-12 08:50:00|1086.88|1076.08|1086.88|1076.08|1086.88|1076.08|1086.88|1076.08|1
1644655830000|2022-02-12 08:50:30|1086.78|1075.98|1085.94|1075.14|1086.78|1075.98|1085.94|1075.14|7
1644655840000|2022-02-12 08:50:40|1085.95|1075.15|1084.96|1074.16|1085.95|1075.15|1084.96|1074.16|6
1644655850000|2022-02-12 08:50:50|1084.98|1074.18|1085.01|1074.21|1085.01|1074.21|1084.96|1074.16|3
1644655860000|2022-02-12 08:51:00|1085|1074.2|1084.49|1073.69|1085.05|1074.25|1084.4|1073.6|10
1644655870000|2022-02-12 08:51:10|1084.66|1073.86|1084.61|1073.81|1084.66|1073.86|1084.61|1073.81|4
1644655880000|2022-02-12 08:51:20|1084.78|1073.98|1084.96|1074.16|1084.96|1074.16|1084.61|1073.81|6
1644655910000|2022-02-12 08:51:50|1084.95|1074.15|1084.95|1074.15|1084.95|1074.15|1084.95|1074.15|1
1644655920000|2022-02-12 08:52:00|1084.94|1074.14|1084.94|1074.14|1084.94|1074.14|1084.94|1074.14|1
1644655930000|2022-02-12 08:52:10|1084.82|1074.02|1084.8|1074|1084.83|1074.03|1084.62|1073.82|6
1644655940000|2022-02-12 08:52:20|1084.62|1073.82|1084.62|1073.82|1084.73|1073.93|1084.56|1073.76|5
1644655950000|2022-02-12 08:52:30|1084.56|1073.76|1084.59|1073.79|1084.59|1073.79|1084.56|1073.76|2
1644655960000|2022-02-12 08:52:40|1084.63|1073.83|1084.89|1074.09|1084.89|1074.09|1084.63|1073.83|3
1644655970000|2022-02-12 08:52:50|1084.9|1074.1|1084.89|1074.09|1084.9|1074.1|1084.89|1074.09|2
1644655980000|2022-02-12 08:53:00|1084.69|1073.89|1084.59|1073.79|1084.75|1073.95|1084.59|1073.79|3
1644656040000|2022-02-12 08:54:00|1084.58|1073.78|1084.58|1073.78|1084.58|1073.78|1084.58|1073.78|1
1644656050000|2022-02-12 08:54:10|1084.81|1074.01|1085.51|1074.71|1085.51|1074.71|1084.81|1074.01|4
1644656080000|2022-02-12 08:54:40|1085.56|1074.76|1085.65|1074.85|1085.66|1074.86|1085.56|1074.76|3
1644656090000|2022-02-12 08:54:50|1085.58|1074.78|1086.33|1075.53|1086.33|1075.53|1085.58|1074.78|10
1644656100000|2022-02-12 08:55:00|1086.68|1075.88|1086.68|1075.88|1086.68|1075.88|1086.54|1075.74|3
1644656130000|2022-02-12 08:55:30|1086.56|1075.76|1086.72|1075.92|1086.72|1075.92|1086.56|1075.76|7
1644656140000|2022-02-12 08:55:40|1086.75|1075.95|1087.62|1076.82|1087.69|1076.89|1086.75|1075.95|10
1644656150000|2022-02-12 08:55:50|1087.51|1076.71|1088.04|1077.24|1088.04|1077.24|1087.34|1076.54|10
1644656160000|2022-02-12 08:56:00|1087.98|1077.18|1087.14|1076.34|1088.01|1077.21|1087.14|1076.34|13
1644656170000|2022-02-12 08:56:10|1086.98|1076.18|1086.73|1075.93|1087.14|1076.34|1086.73|1075.93|5
1644656180000|2022-02-12 08:56:20|1086.7|1075.9|1086.7|1075.9|1086.7|1075.9|1086.7|1075.9|1
1644656190000|2022-02-12 08:56:30|1086.75|1075.95|1086.75|1075.95|1086.75|1075.95|1086.75|1075.95|1
1644656200000|2022-02-12 08:56:40|1086.68|1075.88|1086.68|1075.88|1086.68|1075.88|1086.68|1075.88|1
1644656210000|2022-02-12 08:56:50|1086.64|1075.84|1086.23|1075.43|1086.64|1075.84|1086.23|1075.43|4
1644656220000|2022-02-12 08:57:00|1086.08|1075.28|1086.28|1075.48|1086.69|1075.89|1086.08|1075.28|12
1644656230000|2022-02-12 08:57:10|1085.95|1075.15|1085.23|1074.43|1085.95|1075.15|1085.23|1074.43|8
1644656240000|2022-02-12 08:57:20|1085.28|1074.48|1084.27|1073.47|1085.28|1074.48|1084.27|1073.47|12
1644656250000|2022-02-12 08:57:30|1084.48|1073.68|1084.66|1073.86|1084.66|1073.86|1084.48|1073.68|7
1644656260000|2022-02-12 08:57:40|1084.57|1073.77|1085.09|1074.29|1085.15|1074.35|1084.57|1073.77|4
1644656270000|2022-02-12 08:57:50|1084.9|1074.1|1084.53|1073.73|1084.9|1074.1|1084.14|1073.34|6
1644656280000|2022-02-12 08:58:00|1084.55|1073.75|1084.83|1074.03|1084.83|1074.03|1084.53|1073.73|5
1644656290000|2022-02-12 08:58:10|1084.93|1074.13|1085.27|1074.47|1085.27|1074.47|1084.93|1074.13|5
1644656300000|2022-02-12 08:58:20|1085.29|1074.49|1085.29|1074.49|1085.29|1074.49|1085.27|1074.47|3
1644656310000|2022-02-12 08:58:30|1085.44|1074.64|1085.44|1074.64|1085.44|1074.64|1085.44|1074.64|1
1644656320000|2022-02-12 08:58:40|1085.34|1074.54|1085.01|1074.21|1085.34|1074.54|1085.01|1074.21|3
1644656330000|2022-02-12 08:58:50|1084.89|1074.09|1085.03|1074.23|1085.08|1074.28|1084.89|1074.09|4
1644656340000|2022-02-12 08:59:00|1085.08|1074.28|1085.13|1074.33|1085.13|1074.33|1085.08|1074.28|3
1644656350000|2022-02-12 08:59:10|1085.58|1074.78|1085.18|1074.38|1085.58|1074.78|1085.18|1074.38|5
1644656360000|2022-02-12 08:59:20|1085.2|1074.4|1085.17|1074.37|1085.2|1074.4|1085.17|1074.37|2
1644656370000|2022-02-12 08:59:30|1084.94|1074.14|1084.94|1074.14|1084.94|1074.14|1084.94|1074.14|1
1644656380000|2022-02-12 08:59:40|1084.83|1074.03|1084.35|1073.55|1084.83|1074.03|1084.24|1073.44|7
1644656390000|2022-02-12 08:59:50|1084.27|1073.47|1083.94|1073.14|1084.27|1073.47|1083.94|1073.14|3
1644656400000|2022-02-12 09:00:00|1084.09|1073.29|1084.32|1073.52|1084.37|1073.57|1083.94|1073.14|6
1644656410000|2022-02-12 09:00:10|1084.35|1073.55|1083.95|1073.15|1084.36|1073.56|1083.95|1073.15|6
1644656430000|2022-02-12 09:00:30|1083.92|1073.12|1083.63|1072.83|1083.92|1073.12|1083.28|1072.48|7
1644656440000|2022-02-12 09:00:40|1083.65|1072.85|1083.65|1072.85|1083.65|1072.85|1083.65|1072.85|1
1644656460000|2022-02-12 09:01:00|1083.49|1072.69|1083.14|1072.34|1083.49|1072.69|1083.14|1072.34|3
1644656470000|2022-02-12 09:01:10|1083.13|1072.33|1083.02|1072.22|1083.13|1072.33|1083.02|1072.22|3
1644656490000|2022-02-12 09:01:30|1083.11|1072.31|1083.01|1072.21|1083.11|1072.31|1083.01|1072.21|2
1644656500000|2022-02-12 09:01:40|1082.95|1072.15|1082.53|1071.73|1082.95|1072.15|1082.29|1071.49|7
1644656510000|2022-02-12 09:01:50|1082.61|1071.81|1082.53|1071.73|1082.61|1071.81|1082.53|1071.73|2
1644656520000|2022-02-12 09:02:00|1082.56|1071.76|1083.13|1072.33|1083.13|1072.33|1082.42|1071.62|5
1644656530000|2022-02-12 09:02:10|1083.11|1072.31|1083.48|1072.68|1083.48|1072.68|1083.11|1072.31|2
1644656540000|2022-02-12 09:02:20|1083.59|1072.79|1084.11|1073.31|1084.11|1073.31|1083.59|1072.79|7
1644656550000|2022-02-12 09:02:30|1084.05|1073.25|1083.59|1072.79|1084.05|1073.25|1083.55|1072.75|6
1644656560000|2022-02-12 09:02:40|1083.62|1072.82|1083.48|1072.68|1083.63|1072.83|1083.28|1072.48|9
1644656570000|2022-02-12 09:02:50|1083.54|1072.74|1083.63|1072.83|1083.77|1072.97|1083.54|1072.74|4
1644656580000|2022-02-12 09:03:00|1083.68|1072.88|1083.68|1072.88|1083.68|1072.88|1083.68|1072.88|1
1644656590000|2022-02-12 09:03:10|1083.65|1072.85|1083.67|1072.87|1083.67|1072.87|1083.65|1072.85|2
1644656600000|2022-02-12 09:03:20|1083.65|1072.85|1083.93|1073.13|1083.93|1073.13|1083.63|1072.83|5
1644656610000|2022-02-12 09:03:30|1084.12|1073.32|1084.24|1073.44|1084.24|1073.44|1084.12|1073.32|3
1644656630000|2022-02-12 09:03:50|1084.2|1073.4|1084.65|1073.85|1084.65|1073.85|1084.2|1073.4|3
1644656640000|2022-02-12 09:04:00|1084.54|1073.74|1084.41|1073.61|1084.54|1073.74|1084.41|1073.61|2
1644656650000|2022-02-12 09:04:10|1084.18|1073.38|1083.88|1073.08|1084.18|1073.38|1083.88|1073.08|4
1644656660000|2022-02-12 09:04:20|1084.07|1073.27|1084.15|1073.35|1084.15|1073.35|1084.07|1073.27|4
1644656670000|2022-02-12 09:04:30|1084.46|1073.66|1084.47|1073.67|1084.47|1073.67|1084.4|1073.6|3
1644656680000|2022-02-12 09:04:40|1084.43|1073.63|1084.43|1073.63|1084.43|1073.63|1084.43|1073.63|1
1644656690000|2022-02-12 09:04:50|1084.5|1073.7|1084.7|1073.9|1084.71|1073.91|1084.4|1073.6|7
1644656700000|2022-02-12 09:05:00|1084.71|1073.91|1084.82|1074.02|1084.82|1074.02|1084.64|1073.84|6
1644656710000|2022-02-12 09:05:10|1084.61|1073.81|1084.61|1073.81|1084.61|1073.81|1084.61|1073.81|1
1644656720000|2022-02-12 09:05:20|1084.55|1073.75|1083.93|1073.13|1084.56|1073.76|1083.93|1073.13|6
1644656730000|2022-02-12 09:05:30|1083.7|1072.9|1083.27|1072.47|1083.78|1072.98|1083.27|1072.47|5
1644656740000|2022-02-12 09:05:40|1083.35|1072.55|1083.35|1072.55|1083.35|1072.55|1083.35|1072.55|1
1644656750000|2022-02-12 09:05:50|1083.47|1072.67|1083.47|1072.67|1083.47|1072.67|1083.47|1072.67|1
1644656760000|2022-02-12 09:06:00|1083.5|1072.7|1082.97|1072.17|1083.5|1072.7|1082.97|1072.17|3
1644656770000|2022-02-12 09:06:10|1082.93|1072.13|1082.73|1071.93|1082.93|1072.13|1082.73|1071.93|5
1644656780000|2022-02-12 09:06:20|1082.74|1071.94|1082.32|1071.52|1082.74|1071.94|1082.32|1071.52|6
1644656790000|2022-02-12 09:06:30|1082.53|1071.73|1082.64|1071.84|1082.64|1071.84|1082.53|1071.73|3
1644656810000|2022-02-12 09:06:50|1082.67|1071.87|1082.64|1071.84|1082.67|1071.87|1082.64|1071.84|2
1644656840000|2022-02-12 09:07:20|1082.65|1071.85|1083.59|1072.79|1083.59|1072.79|1082.58|1071.78|6
1644656850000|2022-02-12 09:07:30|1083.46|1072.66|1083.77|1072.97|1084|1073.2|1083.46|1072.66|8
1644656860000|2022-02-12 09:07:40|1083.61|1072.81|1083.56|1072.76|1083.61|1072.81|1083.5|1072.7|3
1644656870000|2022-02-12 09:07:50|1083.57|1072.77|1083.56|1072.76|1083.57|1072.77|1083.56|1072.76|2
1644656880000|2022-02-12 09:08:00|1083.48|1072.68|1083.07|1072.27|1083.48|1072.68|1083.07|1072.27|2
1644656900000|2022-02-12 09:08:20|1083.09|1072.29|1082.58|1071.78|1083.09|1072.29|1082.58|1071.78|6
1644656910000|2022-02-12 09:08:30|1082.67|1071.87|1082.71|1071.91|1082.71|1071.91|1082.67|1071.87|3
1644656920000|2022-02-12 09:08:40|1082.76|1071.96|1082.94|1072.14|1082.94|1072.14|1082.76|1071.96|3
1644656930000|2022-02-12 09:08:50|1082.95|1072.15|1082.9|1072.1|1082.95|1072.15|1082.9|1072.1|3
1644656940000|2022-02-12 09:09:00|1082.86|1072.06|1082.7|1071.9|1082.86|1072.06|1082.7|1071.9|2
1644656950000|2022-02-12 09:09:10|1082.86|1072.06|1082.3|1071.5|1082.86|1072.06|1082.3|1071.5|4
1644656960000|2022-02-12 09:09:20|1082.27|1071.47|1082.8|1072|1082.82|1072.02|1082.27|1071.47|10
1644656970000|2022-02-12 09:09:30|1082.95|1072.15|1084.21|1073.41|1084.21|1073.41|1082.95|1072.15|8
1644656980000|2022-02-12 09:09:40|1084.04|1073.24|1083.83|1073.03|1084.22|1073.42|1083.83|1073.03|6
1644656990000|2022-02-12 09:09:50|1083.84|1073.04|1084.06|1073.26|1084.06|1073.26|1083.83|1073.03|4
1644657000000|2022-02-12 09:10:00|1084.1|1073.3|1084.6|1073.8|1084.6|1073.8|1084.06|1073.26|3
1644657010000|2022-02-12 09:10:10|1084.47|1073.67|1084.68|1073.88|1084.68|1073.88|1084.47|1073.67|3
1644657020000|2022-02-12 09:10:20|1084.76|1073.96|1085.26|1074.46|1085.26|1074.46|1084.65|1073.85|9
1644657030000|2022-02-12 09:10:30|1085.31|1074.51|1086.11|1075.31|1086.11|1075.31|1085.31|1074.51|9
1644657040000|2022-02-12 09:10:40|1086.61|1075.81|1086.61|1075.81|1086.61|1075.81|1086.61|1075.81|1
1644657060000|2022-02-12 09:11:00|1086.64|1075.84|1085.85|1075.05|1086.64|1075.84|1085.67|1074.87|7
1644657070000|2022-02-12 09:11:10|1085.86|1075.06|1085.85|1075.05|1085.86|1075.06|1085.85|1075.05|4
1644657080000|2022-02-12 09:11:20|1085.95|1075.15|1086.64|1075.84|1086.64|1075.84|1085.48|1074.68|8
1644657100000|2022-02-12 09:11:40|1086.56|1075.76|1086.56|1075.76|1086.56|1075.76|1086.56|1075.76|1
1644657120000|2022-02-12 09:12:00|1086.63|1075.83|1086.63|1075.83|1086.63|1075.83|1086.63|1075.83|1
1644657130000|2022-02-12 09:12:10|1086.47|1075.67|1086.47|1075.67|1086.47|1075.67|1086.47|1075.67|1
1644657160000|2022-02-12 09:12:40|1086.55|1075.75|1086.88|1076.08|1086.88|1076.08|1086.55|1075.75|4
1644657170000|2022-02-12 09:12:50|1086.57|1075.77|1086.57|1075.77|1086.57|1075.77|1086.57|1075.77|1
1644657180000|2022-02-12 09:13:00|1086.46|1075.66|1086.13|1075.33|1086.46|1075.66|1086.13|1075.33|4
1644657190000|2022-02-12 09:13:10|1086.03|1075.23|1085.84|1075.04|1086.04|1075.24|1085.84|1075.04|7
1644657200000|2022-02-12 09:13:20|1085.58|1074.78|1085.24|1074.44|1085.58|1074.78|1085.24|1074.44|8
1644657210000|2022-02-12 09:13:30|1085.32|1074.52|1085.18|1074.38|1085.32|1074.52|1085.18|1074.38|3
1644657220000|2022-02-12 09:13:40|1085.41|1074.61|1085.41|1074.61|1085.51|1074.71|1085.18|1074.38|5
1644657230000|2022-02-12 09:13:50|1085.51|1074.71|1085.18|1074.38|1085.51|1074.71|1085.18|1074.38|2
1644657240000|2022-02-12 09:14:00|1084.93|1074.13|1084.93|1074.13|1084.93|1074.13|1084.93|1074.13|1
1644657260000|2022-02-12 09:14:20|1085.05|1074.25|1084.52|1073.72|1085.05|1074.25|1084.52|1073.72|3
1644657270000|2022-02-12 09:14:30|1084.51|1073.71|1084.22|1073.42|1084.51|1073.71|1084.22|1073.42|2
1644657280000|2022-02-12 09:14:40|1084.36|1073.56|1084.46|1073.66|1084.46|1073.66|1084.36|1073.56|2
1644657290000|2022-02-12 09:14:50|1084.36|1073.56|1084.22|1073.42|1084.36|1073.56|1084.22|1073.42|4
1644657300000|2022-02-12 09:15:00|1084.35|1073.55|1084.01|1073.21|1084.35|1073.55|1084.01|1073.21|3
1644657340000|2022-02-12 09:15:40|1084.28|1073.48|1084.79|1073.99|1084.79|1073.99|1084.28|1073.48|4
1644657350000|2022-02-12 09:15:50|1084.7|1073.9|1084.6|1073.8|1084.7|1073.9|1084.59|1073.79|3
1644657360000|2022-02-12 09:16:00|1084.59|1073.79|1084.19|1073.39|1084.59|1073.79|1084.19|1073.39|3
1644657370000|2022-02-12 09:16:10|1084.22|1073.42|1084.18|1073.38|1084.22|1073.42|1084.18|1073.38|2
1644657410000|2022-02-12 09:16:50|1083.95|1073.15|1083.95|1073.15|1084.07|1073.27|1083.95|1073.15|3
1644657430000|2022-02-12 09:17:10|1084.07|1073.27|1083.95|1073.15|1084.07|1073.27|1083.95|1073.15|2
1644657440000|2022-02-12 09:17:20|1084.07|1073.27|1083.95|1073.15|1084.07|1073.27|1083.95|1073.15|2
1644657470000|2022-02-12 09:17:50|1084.07|1073.27|1083.95|1073.15|1084.07|1073.27|1083.95|1073.15|2
1644657510000|2022-02-12 09:18:30|1084.17|1073.37|1084.17|1073.37|1084.17|1073.37|1084.17|1073.37|1
1644657520000|2022-02-12 09:18:40|1084.34|1073.54|1083.95|1073.15|1084.34|1073.54|1083.95|1073.15|3
1644657560000|2022-02-12 09:19:20|1084.17|1073.37|1084.33|1073.53|1084.52|1073.72|1084.17|1073.37|5
1644657570000|2022-02-12 09:19:30|1084.17|1073.37|1084.01|1073.21|1084.17|1073.37|1084.01|1073.21|2
1644657580000|2022-02-12 09:19:40|1084.28|1073.48|1083.91|1073.11|1084.28|1073.48|1083.91|1073.11|5
1644657590000|2022-02-12 09:19:50|1083.98|1073.18|1083.76|1072.96|1083.98|1073.18|1083.76|1072.96|5
1644657600000|2022-02-12 09:20:00|1083.53|1072.73|1083.76|1072.96|1083.76|1072.96|1083.53|1072.73|4
1644657610000|2022-02-12 09:20:10|1083.52|1072.72|1082.98|1072.18|1083.52|1072.72|1082.98|1072.18|5
1644657620000|2022-02-12 09:20:20|1082.86|1072.06|1081.02|1070.22|1082.86|1072.06|1081.02|1070.22|11
1644657630000|2022-02-12 09:20:30|1080.94|1070.14|1080.94|1070.14|1080.94|1070.14|1080.94|1070.14|1
1644657640000|2022-02-12 09:20:40|1081.01|1070.21|1080.79|1069.99|1081.01|1070.21|1080.79|1069.99|5
1644657650000|2022-02-12 09:20:50|1080.62|1069.82|1081.15|1070.35|1081.15|1070.35|1080.62|1069.82|5
1644657660000|2022-02-12 09:21:00|1081.16|1070.36|1081.62|1070.82|1081.64|1070.84|1081.16|1070.36|5
1644657670000|2022-02-12 09:21:10|1081.64|1070.84|1081.59|1070.79|1081.64|1070.84|1081.59|1070.79|3
1644657680000|2022-02-12 09:21:20|1081.62|1070.82|1081.58|1070.78|1081.62|1070.82|1081.54|1070.74|3
1644657690000|2022-02-12 09:21:30|1081.61|1070.81|1081.64|1070.84|1081.65|1070.85|1081.54|1070.74|6
1644657700000|2022-02-12 09:21:40|1081.6|1070.8|1081.56|1070.76|1081.63|1070.83|1081.56|1070.76|4
1644657710000|2022-02-12 09:21:50|1081.6|1070.8|1082.05|1071.25|1082.05|1071.25|1081.56|1070.76|6
1644657720000|2022-02-12 09:22:00|1082.04|1071.24|1082.16|1071.36|1082.16|1071.36|1082.04|1071.24|2
1644657740000|2022-02-12 09:22:20|1082.6|1071.8|1082.6|1071.8|1082.6|1071.8|1082.6|1071.8|1
1644657770000|2022-02-12 09:22:50|1082.62|1071.82|1082.62|1071.82|1082.62|1071.82|1082.62|1071.82|1
1644657780000|2022-02-12 09:23:00|1082.57|1071.77|1082.57|1071.77|1082.57|1071.77|1082.57|1071.77|1
1644657800000|2022-02-12 09:23:20|1082.58|1071.78|1082.47|1071.67|1082.58|1071.78|1082.47|1071.67|4
1644657810000|2022-02-12 09:23:30|1082.09|1071.29|1082.09|1071.29|1082.09|1071.29|1082.09|1071.29|1
1644657820000|2022-02-12 09:23:40|1082.11|1071.31|1082.11|1071.31|1082.11|1071.31|1082.11|1071.31|1
1644657830000|2022-02-12 09:23:50|1081.88|1071.08|1081.88|1071.08|1081.88|1071.08|1081.88|1071.08|1
1644657840000|2022-02-12 09:24:00|1081.84|1071.04|1081.84|1071.04|1081.84|1071.04|1081.84|1071.04|1
1644657850000|2022-02-12 09:24:10|1082|1071.2|1082.56|1071.76|1082.61|1071.81|1082|1071.2|6
1644657870000|2022-02-12 09:24:30|1082.82|1072.02|1082.82|1072.02|1082.86|1072.06|1082.82|1072.02|3
1644657880000|2022-02-12 09:24:40|1082.86|1072.06|1083.22|1072.42|1083.22|1072.42|1082.86|1072.06|2
1644657890000|2022-02-12 09:24:50|1083.16|1072.36|1083.56|1072.76|1083.65|1072.85|1083.16|1072.36|8
1644657900000|2022-02-12 09:25:00|1083.59|1072.79|1083.59|1072.79|1083.59|1072.79|1083.59|1072.79|1
1644657910000|2022-02-12 09:25:10|1083.61|1072.81|1084.08|1073.28|1084.08|1073.28|1083.61|1072.81|5
1644657930000|2022-02-12 09:25:30|1084.06|1073.26|1084.08|1073.28|1084.08|1073.28|1083.91|1073.11|8
1644657940000|2022-02-12 09:25:40|1084.06|1073.26|1084.17|1073.37|1084.45|1073.65|1084.06|1073.26|7
1644657950000|2022-02-12 09:25:50|1084.1|1073.3|1083.9|1073.1|1084.1|1073.3|1083.9|1073.1|3
1644658000000|2022-02-12 09:26:40|1083.85|1073.05|1083.85|1073.05|1083.85|1073.05|1083.85|1073.05|1
1644658010000|2022-02-12 09:26:50|1083.9|1073.1|1083.9|1073.1|1083.9|1073.1|1083.9|1073.1|1
1644658020000|2022-02-12 09:27:00|1083.87|1073.07|1083.93|1073.13|1084.04|1073.24|1083.87|1073.07|4
1644658030000|2022-02-12 09:27:10|1083.85|1073.05|1083.85|1073.05|1083.85|1073.05|1083.85|1073.05|1
1644658040000|2022-02-12 09:27:20|1083.68|1072.88|1083.22|1072.42|1083.68|1072.88|1083.22|1072.42|2
1644658050000|2022-02-12 09:27:30|1083.24|1072.44|1083.08|1072.28|1083.24|1072.44|1083.08|1072.28|4
1644658060000|2022-02-12 09:27:40|1082.91|1072.11|1082.91|1072.11|1082.91|1072.11|1082.91|1072.11|1
1644658080000|2022-02-12 09:28:00|1082.93|1072.13|1082.91|1072.11|1082.93|1072.13|1082.91|1072.11|2
1644658090000|2022-02-12 09:28:10|1082.92|1072.12|1082.92|1072.12|1082.92|1072.12|1082.92|1072.12|1
1644658110000|2022-02-12 09:28:30|1082.91|1072.11|1083.06|1072.26|1083.14|1072.34|1082.91|1072.11|4
1644658120000|2022-02-12 09:28:40|1082.91|1072.11|1082.91|1072.11|1082.91|1072.11|1082.91|1072.11|1
1644658130000|2022-02-12 09:28:50|1083.06|1072.26|1084.02|1073.22|1084.02|1073.22|1083.06|1072.26|13
1644658140000|2022-02-12 09:29:00|1083.94|1073.14|1084.05|1073.25|1084.64|1073.84|1083.87|1073.07|17
1644658150000|2022-02-12 09:29:10|1083.89|1073.09|1083.52|1072.72|1083.89|1073.09|1083.52|1072.72|3
1644658160000|2022-02-12 09:29:20|1083.63|1072.83|1083.63|1072.83|1083.63|1072.83|1083.63|1072.83|1
1644658180000|2022-02-12 09:29:40|1083.85|1073.05|1083.78|1072.98|1083.85|1073.05|1083.66|1072.86|3
1644658190000|2022-02-12 09:29:50|1083.71|1072.91|1083.81|1073.01|1083.81|1073.01|1083.71|1072.91|2
1644658200000|2022-02-12 09:30:00|1083.61|1072.81|1083.61|1072.81|1083.61|1072.81|1083.61|1072.81|1
1644658210000|2022-02-12 09:30:10|1083.56|1072.76|1083.86|1073.06|1083.86|1073.06|1083.56|1072.76|5
1644658220000|2022-02-12 09:30:20|1083.85|1073.05|1083.85|1073.05|1083.85|1073.05|1083.85|1073.05|1
1644658230000|2022-02-12 09:30:30|1083.86|1073.06|1083.86|1073.06|1083.86|1073.06|1083.86|1073.06|1
1644658250000|2022-02-12 09:30:50|1083.91|1073.11|1084.14|1073.34|1084.14|1073.34|1083.91|1073.11|3
1644658260000|2022-02-12 09:31:00|1084.11|1073.31|1084.35|1073.55|1084.35|1073.55|1084.11|1073.31|3
1644658270000|2022-02-12 09:31:10|1084.45|1073.65|1084.52|1073.72|1084.52|1073.72|1084.45|1073.65|2
1644658280000|2022-02-12 09:31:20|1084.6|1073.8|1084.6|1073.8|1084.6|1073.8|1084.6|1073.8|1
1644658290000|2022-02-12 09:31:30|1084.59|1073.79|1084.59|1073.79|1084.66|1073.86|1084.59|1073.79|3
1644658300000|2022-02-12 09:31:40|1084.73|1073.93|1084.46|1073.66|1084.77|1073.97|1084.46|1073.66|3
1644658320000|2022-02-12 09:32:00|1084.29|1073.49|1084.2|1073.4|1084.33|1073.53|1084.2|1073.4|3
1644658330000|2022-02-12 09:32:10|1084.18|1073.38|1084.18|1073.38|1084.18|1073.38|1084.18|1073.38|1
1644658340000|2022-02-12 09:32:20|1084.35|1073.55|1084.35|1073.55|1084.35|1073.55|1084.35|1073.55|1
1644658350000|2022-02-12 09:32:30|1084.31|1073.51|1084.44|1073.64|1084.44|1073.64|1084.31|1073.51|3
1644658360000|2022-02-12 09:32:40|1084.39|1073.59|1084.39|1073.59|1084.39|1073.59|1084.39|1073.59|1
1644658370000|2022-02-12 09:32:50|1084.25|1073.45|1084.15|1073.35|1084.25|1073.45|1083.92|1073.12|4
1644658390000|2022-02-12 09:33:10|1084.18|1073.38|1084.18|1073.38|1084.18|1073.38|1084.18|1073.38|1
1644658410000|2022-02-12 09:33:30|1084.15|1073.35|1084.15|1073.35|1084.15|1073.35|1084.15|1073.35|1
1644658430000|2022-02-12 09:33:50|1084.1|1073.3|1084.14|1073.34|1084.15|1073.35|1083.92|1073.12|5
1644658440000|2022-02-12 09:34:00|1084.15|1073.35|1083.45|1072.65|1084.15|1073.35|1083.45|1072.65|7
1644658450000|2022-02-12 09:34:10|1083.31|1072.51|1081.94|1071.14|1083.31|1072.51|1081.94|1071.14|9
1644658460000|2022-02-12 09:34:20|1082.16|1071.36|1082.39|1071.59|1082.39|1071.59|1082.16|1071.36|3
1644658470000|2022-02-12 09:34:30|1082.44|1071.64|1082.64|1071.84|1082.64|1071.84|1082.39|1071.59|5
1644658480000|2022-02-12 09:34:40|1082.71|1071.91|1082.93|1072.13|1083.22|1072.42|1082.71|1071.91|7
1644658490000|2022-02-12 09:34:50|1082.89|1072.09|1083.19|1072.39|1083.19|1072.39|1082.89|1072.09|4
1644658500000|2022-02-12 09:35:00|1083.44|1072.64|1083.01|1072.21|1083.44|1072.64|1083.01|1072.21|4
1644658510000|2022-02-12 09:35:10|1082.82|1072.02|1082.82|1072.02|1082.82|1072.02|1082.82|1072.02|1
1644658520000|2022-02-12 09:35:20|1082.78|1071.98|1082.63|1071.83|1082.78|1071.98|1082.21|1071.41|6
1644658530000|2022-02-12 09:35:30|1082.59|1071.79|1082.59|1071.79|1082.59|1071.79|1082.59|1071.79|1
1644658540000|2022-02-12 09:35:40|1082.58|1071.78|1082.75|1071.95|1082.75|1071.95|1082.58|1071.78|3
1644658550000|2022-02-12 09:35:50|1082.77|1071.97|1082.77|1071.97|1082.77|1071.97|1082.77|1071.97|1
1644658560000|2022-02-12 09:36:00|1082.74|1071.94|1082.63|1071.83|1082.74|1071.94|1082.63|1071.83|2
1644658570000|2022-02-12 09:36:10|1082.49|1071.69|1082.45|1071.65|1082.49|1071.69|1082.02|1071.22|6
1644658580000|2022-02-12 09:36:20|1082.41|1071.61|1082.41|1071.61|1082.46|1071.66|1082.41|1071.61|3
1644658610000|2022-02-12 09:36:50|1082.37|1071.57|1082.37|1071.57|1082.37|1071.57|1082.37|1071.57|1
1644658620000|2022-02-12 09:37:00|1082.51|1071.71|1082.51|1071.71|1082.51|1071.71|1082.51|1071.71|1
1644658640000|2022-02-12 09:37:20|1082.58|1071.78|1083.03|1072.23|1083.03|1072.23|1082.53|1071.73|5
1644658650000|2022-02-12 09:37:30|1083|1072.2|1083.18|1072.38|1083.22|1072.42|1083|1072.2|4
1644658660000|2022-02-12 09:37:40|1083.36|1072.56|1083.38|1072.58|1083.38|1072.58|1083.32|1072.52|5
1644658680000|2022-02-12 09:38:00|1083.41|1072.61|1083.41|1072.61|1083.41|1072.61|1083.41|1072.61|1
1644658690000|2022-02-12 09:38:10|1083.27|1072.47|1082.88|1072.08|1083.27|1072.47|1082.88|1072.08|3
1644658700000|2022-02-12 09:38:20|1082.89|1072.09|1082.89|1072.09|1082.89|1072.09|1082.89|1072.09|1
1644658710000|2022-02-12 09:38:30|1082.83|1072.03|1082.83|1072.03|1082.83|1072.03|1082.83|1072.03|1
1644658720000|2022-02-12 09:38:40|1082.82|1072.02|1082.82|1072.02|1082.82|1072.02|1082.82|1072.02|1
1644658730000|2022-02-12 09:38:50|1082.86|1072.06|1082.86|1072.06|1082.86|1072.06|1082.86|1072.06|1
1644658740000|2022-02-12 09:39:00|1082.88|1072.08|1082.88|1072.08|1082.88|1072.08|1082.88|1072.08|1
1644658750000|2022-02-12 09:39:10|1082.83|1072.03|1082.83|1072.03|1082.83|1072.03|1082.83|1072.03|1
1644658760000|2022-02-12 09:39:20|1082.87|1072.07|1083.08|1072.28|1083.08|1072.28|1082.87|1072.07|3
1644658770000|2022-02-12 09:39:30|1083.19|1072.39|1083.44|1072.64|1083.44|1072.64|1082.93|1072.13|8
1644658780000|2022-02-12 09:39:40|1083.28|1072.48|1083|1072.2|1083.28|1072.48|1083|1072.2|3
1644658790000|2022-02-12 09:39:50|1082.87|1072.07|1082.87|1072.07|1082.87|1072.07|1082.87|1072.07|1
1644658800000|2022-02-12 09:40:00|1082.83|1072.03|1082.83|1072.03|1082.83|1072.03|1082.83|1072.03|1
1644658810000|2022-02-12 09:40:10|1082.82|1072.02|1082.82|1072.02|1082.82|1072.02|1082.82|1072.02|1
1644658830000|2022-02-12 09:40:30|1082.97|1072.17|1083.1|1072.3|1083.1|1072.3|1082.97|1072.17|3
1644658840000|2022-02-12 09:40:40|1083.53|1072.73|1083.53|1072.73|1083.53|1072.73|1083.53|1072.73|1
1644658850000|2022-02-12 09:40:50|1083.38|1072.58|1083.94|1073.14|1083.94|1073.14|1083.34|1072.54|8
1644658860000|2022-02-12 09:41:00|1084.09|1073.29|1084.09|1073.29|1084.09|1073.29|1084.09|1073.29|1
1644658870000|2022-02-12 09:41:10|1084.07|1073.27|1084.36|1073.56|1084.36|1073.56|1084.07|1073.27|3
1644658880000|2022-02-12 09:41:20|1084.18|1073.38|1084.18|1073.38|1084.18|1073.38|1084.18|1073.38|1
1644658890000|2022-02-12 09:41:30|1084.36|1073.56|1084.36|1073.56|1084.36|1073.56|1084.36|1073.56|1
1644658900000|2022-02-12 09:41:40|1084.33|1073.53|1084.33|1073.53|1084.33|1073.53|1084.33|1073.53|1
1644658910000|2022-02-12 09:41:50|1084.23|1073.43|1083.82|1073.02|1084.23|1073.43|1083.78|1072.98|4
1644658920000|2022-02-12 09:42:00|1083.56|1072.76|1082.81|1072.01|1083.56|1072.76|1082.81|1072.01|8
1644658930000|2022-02-12 09:42:10|1082.51|1071.71|1082.86|1072.06|1082.86|1072.06|1082.51|1071.71|3
1644658940000|2022-02-12 09:42:20|1082.87|1072.07|1083.27|1072.47|1083.27|1072.47|1082.87|1072.07|3
1644658950000|2022-02-12 09:42:30|1083.38|1072.58|1083.8|1073|1083.8|1073|1083.37|1072.57|7
1644658960000|2022-02-12 09:42:40|1083.79|1072.99|1083.69|1072.89|1083.79|1072.99|1083.69|1072.89|2
1644658970000|2022-02-12 09:42:50|1083.48|1072.68|1083.48|1072.68|1083.48|1072.68|1083.48|1072.68|1
1644658980000|2022-02-12 09:43:00|1083.36|1072.56|1082.92|1072.12|1083.36|1072.56|1082.92|1072.12|5
1644658990000|2022-02-12 09:43:10|1082.88|1072.08|1082.88|1072.08|1082.88|1072.08|1082.88|1072.08|1
1644659000000|2022-02-12 09:43:20|1082.89|1072.09|1082.89|1072.09|1082.89|1072.09|1082.89|1072.09|1
1644659020000|2022-02-12 09:43:40|1082.87|1072.07|1082.87|1072.07|1082.87|1072.07|1082.87|1072.07|1
1644659030000|2022-02-12 09:43:50|1082.83|1072.03|1082.83|1072.03|1082.83|1072.03|1082.83|1072.03|1
1644659050000|2022-02-12 09:44:10|1082.87|1072.07|1082.87|1072.07|1082.87|1072.07|1082.87|1072.07|1
1644659070000|2022-02-12 09:44:30|1082.82|1072.02|1082.12|1071.32|1082.82|1072.02|1082.12|1071.32|3
1644659080000|2022-02-12 09:44:40|1081.93|1071.13|1082.47|1071.67|1082.47|1071.67|1081.93|1071.13|5
1644659090000|2022-02-12 09:44:50|1082.61|1071.81|1082.8|1072|1082.8|1072|1082.61|1071.81|3
1644659100000|2022-02-12 09:45:00|1082.82|1072.02|1083.03|1072.23|1083.03|1072.23|1082.81|1072.01|5
1644659110000|2022-02-12 09:45:10|1083.08|1072.28|1083.15|1072.35|1083.25|1072.45|1082.97|1072.17|5
1644659120000|2022-02-12 09:45:20|1083.25|1072.45|1083.67|1072.87|1083.67|1072.87|1083.25|1072.45|6
1644659130000|2022-02-12 09:45:30|1083.48|1072.68|1083.59|1072.79|1083.59|1072.79|1083.48|1072.68|2
1644659140000|2022-02-12 09:45:40|1083.6|1072.8|1083.59|1072.79|1083.6|1072.8|1083.59|1072.79|2
1644659150000|2022-02-12 09:45:50|1083.63|1072.83|1083.76|1072.96|1083.76|1072.96|1083.63|1072.83|4
1644659160000|2022-02-12 09:46:00|1083.64|1072.84|1083.64|1072.84|1083.64|1072.84|1083.64|1072.84|1
1644659170000|2022-02-12 09:46:10|1083.6|1072.8|1083.6|1072.8|1083.6|1072.8|1083.6|1072.8|1
1644659180000|2022-02-12 09:46:20|1083.64|1072.84|1083.98|1073.18|1083.99|1073.19|1083.64|1072.84|5
1644659190000|2022-02-12 09:46:30|1084.18|1073.38|1084.18|1073.38|1084.18|1073.38|1084.15|1073.35|3
1644659200000|2022-02-12 09:46:40|1084.15|1073.35|1083.92|1073.12|1084.15|1073.35|1083.92|1073.12|3
1644659210000|2022-02-12 09:46:50|1083.88|1073.08|1083.63|1072.83|1083.88|1073.08|1083.52|1072.72|4
1644659220000|2022-02-12 09:47:00|1083.65|1072.85|1083.64|1072.84|1083.65|1072.85|1083.64|1072.84|2
1644659230000|2022-02-12 09:47:10|1083.6|1072.8|1083.59|1072.79|1083.6|1072.8|1083.59|1072.79|2
1644659240000|2022-02-12 09:47:20|1083.52|1072.72|1083.52|1072.72|1083.52|1072.72|1083.52|1072.72|1
1644659250000|2022-02-12 09:47:30|1083.63|1072.83|1083.63|1072.83|1083.63|1072.83|1083.63|1072.83|1
1644659310000|2022-02-12 09:48:30|1083.52|1072.72|1083.65|1072.85|1083.72|1072.92|1083.52|1072.72|4
1644659320000|2022-02-12 09:48:40|1083.72|1072.92|1083.72|1072.92|1083.72|1072.92|1083.72|1072.92|1
1644659330000|2022-02-12 09:48:50|1083.65|1072.85|1083.65|1072.85|1083.65|1072.85|1083.65|1072.85|1
1644659340000|2022-02-12 09:49:00|1083.68|1072.88|1083.68|1072.88|1083.68|1072.88|1083.68|1072.88|1
1644659350000|2022-02-12 09:49:10|1083.69|1072.89|1083.8|1073|1083.8|1073|1083.69|1072.89|2
1644659360000|2022-02-12 09:49:20|1083.66|1072.86|1083.51|1072.71|1083.66|1072.86|1083.51|1072.71|2
1644659370000|2022-02-12 09:49:30|1083.58|1072.78|1083.58|1072.78|1083.58|1072.78|1083.58|1072.78|1
1644659380000|2022-02-12 09:49:40|1083.48|1072.68|1083.48|1072.68|1083.48|1072.68|1083.48|1072.68|1
1644659390000|2022-02-12 09:49:50|1083.41|1072.61|1083.48|1072.68|1083.48|1072.68|1083.41|1072.61|2
1644659400000|2022-02-12 09:50:00|1083.67|1072.87|1083.83|1073.03|1083.83|1073.03|1083.67|1072.87|2
1644659410000|2022-02-12 09:50:10|1083.81|1073.01|1083.63|1072.83|1083.81|1073.01|1083.55|1072.75|3
1644659430000|2022-02-12 09:50:30|1083.59|1072.79|1083.59|1072.79|1083.59|1072.79|1083.59|1072.79|1
1644659440000|2022-02-12 09:50:40|1083.51|1072.71|1083.51|1072.71|1083.51|1072.71|1083.51|1072.71|1
1644659460000|2022-02-12 09:51:00|1083.36|1072.56|1083.36|1072.56|1083.36|1072.56|1083.36|1072.56|1
1644659470000|2022-02-12 09:51:10|1083.48|1072.68|1083.46|1072.66|1083.48|1072.68|1083.46|1072.66|2
1644659480000|2022-02-12 09:51:20|1083.69|1072.89|1084.95|1074.15|1084.95|1074.15|1083.69|1072.89|9
1644659490000|2022-02-12 09:51:30|1084.96|1074.16|1085.32|1074.52|1085.32|1074.52|1084.85|1074.05|13
1644659500000|2022-02-12 09:51:40|1085.2|1074.4|1085.02|1074.22|1085.38|1074.58|1084.98|1074.18|9
1644659510000|2022-02-12 09:51:50|1085|1074.2|1084.88|1074.08|1085|1074.2|1084.88|1074.08|4
1644659530000|2022-02-12 09:52:10|1084.99|1074.19|1085.27|1074.47|1085.35|1074.55|1084.99|1074.19|4
1644659540000|2022-02-12 09:52:20|1085.35|1074.55|1085.44|1074.64|1085.44|1074.64|1085.28|1074.48|4
1644659560000|2022-02-12 09:52:40|1085.47|1074.67|1085.47|1074.67|1085.47|1074.67|1085.47|1074.67|1
1644659580000|2022-02-12 09:53:00|1085.44|1074.64|1085.64|1074.84|1085.64|1074.84|1085.36|1074.56|3
1644659590000|2022-02-12 09:53:10|1085.57|1074.77|1085.62|1074.82|1086.07|1075.27|1085.57|1074.77|7
1644659600000|2022-02-12 09:53:20|1085.69|1074.89|1085.68|1074.88|1085.69|1074.89|1085.68|1074.88|2
1644659620000|2022-02-12 09:53:40|1085.87|1075.07|1086.74|1075.94|1086.74|1075.94|1085.87|1075.07|9
1644659630000|2022-02-12 09:53:50|1086.87|1076.07|1087.24|1076.44|1087.35|1076.55|1086.87|1076.07|6
1644659640000|2022-02-12 09:54:00|1087.35|1076.55|1087.74|1076.94|1087.74|1076.94|1086.99|1076.19|11
1644659650000|2022-02-12 09:54:10|1087.8|1077|1087.74|1076.94|1087.93|1077.13|1087.74|1076.94|4
1644659660000|2022-02-12 09:54:20|1087.8|1077|1088.93|1078.13|1088.93|1078.13|1087.8|1077|11
1644659670000|2022-02-12 09:54:30|1089.05|1078.25|1089.09|1078.29|1089.09|1078.29|1089.05|1078.25|2
1644659680000|2022-02-12 09:54:40|1089.14|1078.34|1089.37|1078.57|1089.37|1078.57|1089.14|1078.34|2
1644659690000|2022-02-12 09:54:50|1089.42|1078.62|1088.75|1077.95|1089.42|1078.62|1088.75|1077.95|4
1644659700000|2022-02-12 09:55:00|1088.7|1077.9|1088.7|1077.9|1088.7|1077.9|1088.7|1077.9|1
1644659720000|2022-02-12 09:55:20|1088.6|1077.8|1087.98|1077.18|1088.6|1077.8|1087.97|1077.17|7
1644659730000|2022-02-12 09:55:30|1087.81|1077.01|1087.54|1076.74|1087.81|1077.01|1087.54|1076.74|2
1644659740000|2022-02-12 09:55:40|1087.58|1076.78|1087.58|1076.78|1087.58|1076.78|1087.58|1076.78|1
1644659750000|2022-02-12 09:55:50|1087.65|1076.85|1087.61|1076.81|1087.72|1076.92|1087.61|1076.81|6
1644659760000|2022-02-12 09:56:00|1087.51|1076.71|1087|1076.2|1087.51|1076.71|1087|1076.2|4
1644659770000|2022-02-12 09:56:10|1086.94|1076.14|1087.32|1076.52|1087.32|1076.52|1086.94|1076.14|4
1644659780000|2022-02-12 09:56:20|1087.37|1076.57|1087.2|1076.4|1087.67|1076.87|1087.2|1076.4|7
1644659790000|2022-02-12 09:56:30|1086.98|1076.18|1086.98|1076.18|1086.98|1076.18|1086.98|1076.18|1
1644659810000|2022-02-12 09:56:50|1087.2|1076.4|1087.18|1076.38|1087.2|1076.4|1087.18|1076.38|2
1644659820000|2022-02-12 09:57:00|1086.96|1076.16|1086.96|1076.16|1087.18|1076.38|1086.96|1076.16|3
1644659830000|2022-02-12 09:57:10|1087.18|1076.38|1087.32|1076.52|1087.32|1076.52|1087.18|1076.38|5
1644659840000|2022-02-12 09:57:20|1087.4|1076.6|1087.7|1076.9|1087.7|1076.9|1087.4|1076.6|2
1644659850000|2022-02-12 09:57:30|1087.75|1076.95|1087.9|1077.1|1088.1|1077.3|1087.75|1076.95|6
1644659860000|2022-02-12 09:57:40|1088.01|1077.21|1088.05|1077.25|1088.1|1077.3|1087.9|1077.1|7
1644659880000|2022-02-12 09:58:00|1087.97|1077.17|1087.89|1077.09|1087.97|1077.17|1087.85|1077.05|3
1644659890000|2022-02-12 09:58:10|1087.8|1077|1087.8|1077|1087.8|1077|1087.8|1077|1
1644659900000|2022-02-12 09:58:20|1087.77|1076.97|1087.77|1076.97|1087.77|1076.97|1087.77|1076.97|1
1644659940000|2022-02-12 09:59:00|1087.86|1077.06|1087.86|1077.06|1087.86|1077.06|1087.86|1077.06|1
1644659950000|2022-02-12 09:59:10|1087.9|1077.1|1087.02|1076.22|1087.9|1077.1|1087.02|1076.22|6
1644659960000|2022-02-12 09:59:20|1087.29|1076.49|1087.16|1076.36|1087.48|1076.68|1087.15|1076.35|7
1644659970000|2022-02-12 09:59:30|1087.15|1076.35|1087.4|1076.6|1087.57|1076.77|1086.95|1076.15|12
1644659980000|2022-02-12 09:59:40|1087.33|1076.53|1087.38|1076.58|1087.67|1076.87|1087.33|1076.53|4
1644659990000|2022-02-12 09:59:50|1087.67|1076.87|1087.58|1076.78|1087.98|1077.18|1087.58|1076.78|7
1644660000000|2022-02-12 10:00:00|1087.63|1076.83|1087.75|1076.95|1087.84|1077.04|1087.63|1076.83|6
1644660010000|2022-02-12 10:00:10|1087.67|1076.87|1087.55|1076.75|1087.67|1076.87|1087.44|1076.64|4
1644660020000|2022-02-12 10:00:20|1087.67|1076.87|1088.01|1077.21|1088.01|1077.21|1087.67|1076.87|5
1644660030000|2022-02-12 10:00:30|1087.98|1077.18|1088|1077.2|1088.19|1077.39|1087.98|1077.18|4
1644660040000|2022-02-12 10:00:40|1088.17|1077.37|1088.17|1077.37|1088.17|1077.37|1088.17|1077.37|1
1644660050000|2022-02-12 10:00:50|1088.41|1077.61|1088.46|1077.66|1088.58|1077.78|1088.17|1077.37|5
1644660070000|2022-02-12 10:01:10|1088.36|1077.56|1088.36|1077.56|1088.36|1077.56|1088.36|1077.56|1
1644660080000|2022-02-12 10:01:20|1088.17|1077.37|1087.91|1077.11|1088.17|1077.37|1087.91|1077.11|4
1644660090000|2022-02-12 10:01:30|1087.72|1076.92|1087.77|1076.97|1087.91|1077.11|1087.7|1076.9|5
1644660100000|2022-02-12 10:01:40|1087.7|1076.9|1087.48|1076.68|1087.7|1076.9|1087.48|1076.68|3
1644660110000|2022-02-12 10:01:50|1087.28|1076.48|1087.28|1076.48|1087.28|1076.48|1087.28|1076.48|1
1644660120000|2022-02-12 10:02:00|1087.27|1076.47|1087.76|1076.96|1087.76|1076.96|1087.27|1076.47|4
1644660130000|2022-02-12 10:02:10|1087.54|1076.74|1087.5|1076.7|1087.54|1076.74|1087.5|1076.7|2
1644660150000|2022-02-12 10:02:30|1087.52|1076.72|1086.96|1076.16|1087.52|1076.72|1086.96|1076.16|4
1644660160000|2022-02-12 10:02:40|1087.18|1076.38|1087.32|1076.52|1087.32|1076.52|1087.18|1076.38|2
1644660170000|2022-02-12 10:02:50|1087.4|1076.6|1087.01|1076.21|1087.4|1076.6|1087.01|1076.21|3
1644660180000|2022-02-12 10:03:00|1086.92|1076.12|1086.92|1076.12|1086.92|1076.12|1086.92|1076.12|1
1644660190000|2022-02-12 10:03:10|1086.91|1076.11|1086.91|1076.11|1086.91|1076.11|1086.91|1076.11|1
1644660200000|2022-02-12 10:03:20|1086.78|1075.98|1085.7|1074.9|1086.78|1075.98|1085.18|1074.38|16
1644660210000|2022-02-12 10:03:30|1085.82|1075.02|1085.47|1074.67|1085.82|1075.02|1085.11|1074.31|9
1644660220000|2022-02-12 10:03:40|1085.59|1074.79|1085.87|1075.07|1085.88|1075.08|1085.58|1074.78|7
1644660230000|2022-02-12 10:03:50|1086.02|1075.22|1085.87|1075.07|1086.02|1075.22|1085.74|1074.94|4
1644660250000|2022-02-12 10:04:10|1085.92|1075.12|1085.92|1075.12|1085.92|1075.12|1085.92|1075.12|1
1644660260000|2022-02-12 10:04:20|1085.83|1075.03|1086.68|1075.88|1086.68|1075.88|1085.83|1075.03|8
1644660270000|2022-02-12 10:04:30|1086.58|1075.78|1086.22|1075.42|1086.63|1075.83|1086.22|1075.42|6
1644660280000|2022-02-12 10:04:40|1086.15|1075.35|1085.81|1075.01|1086.15|1075.35|1085.81|1075.01|4
1644660290000|2022-02-12 10:04:50|1085.83|1075.03|1086.03|1075.23|1086.03|1075.23|1085.83|1075.03|2
1644660300000|2022-02-12 10:05:00|1086.12|1075.32|1086.63|1075.83|1086.63|1075.83|1086.12|1075.32|5
1644660310000|2022-02-12 10:05:10|1086.46|1075.66|1085.81|1075.01|1086.46|1075.66|1085.81|1075.01|4
1644660360000|2022-02-12 10:06:00|1085.8|1075|1085.8|1075|1085.8|1075|1085.8|1075|1
1644660370000|2022-02-12 10:06:10|1085.93|1075.13|1086.06|1075.26|1086.06|1075.26|1085.93|1075.13|2
1644660380000|2022-02-12 10:06:20|1086.21|1075.41|1085.93|1075.13|1086.21|1075.41|1085.93|1075.13|3
1644660400000|2022-02-12 10:06:40|1086.15|1075.35|1086.24|1075.44|1086.24|1075.44|1086.15|1075.35|3
1644660410000|2022-02-12 10:06:50|1086.16|1075.36|1085.57|1074.77|1086.16|1075.36|1085.46|1074.66|7
1644660420000|2022-02-12 10:07:00|1085.62|1074.82|1085.62|1074.82|1085.65|1074.85|1085.62|1074.82|3
1644660430000|2022-02-12 10:07:10|1085.64|1074.84|1085.8|1075|1085.8|1075|1085.64|1074.84|4
1644660450000|2022-02-12 10:07:30|1085.93|1075.13|1085.63|1074.83|1085.94|1075.14|1085.63|1074.83|4
1644660460000|2022-02-12 10:07:40|1085.58|1074.78|1085.09|1074.29|1085.58|1074.78|1085.09|1074.29|3
1644660470000|2022-02-12 10:07:50|1085.16|1074.36|1084.96|1074.16|1085.16|1074.36|1084.96|1074.16|3
1644660500000|2022-02-12 10:08:20|1084.95|1074.15|1085.28|1074.48|1085.28|1074.48|1084.95|1074.15|3
1644660510000|2022-02-12 10:08:30|1085.17|1074.37|1084.68|1073.88|1085.17|1074.37|1084.68|1073.88|6
1644660520000|2022-02-12 10:08:40|1084.6|1073.8|1084.6|1073.8|1084.6|1073.8|1084.6|1073.8|1
1644660550000|2022-02-12 10:09:10|1084.7|1073.9|1084.58|1073.78|1084.92|1074.12|1084.58|1073.78|5
1644660570000|2022-02-12 10:09:30|1084.63|1073.83|1084.63|1073.83|1084.63|1073.83|1084.63|1073.83|1
1644660580000|2022-02-12 10:09:40|1084.68|1073.88|1084.68|1073.88|1084.7|1073.9|1084.68|1073.88|3
1644660600000|2022-02-12 10:10:00|1084.59|1073.79|1084.59|1073.79|1084.59|1073.79|1084.59|1073.79|1
1644660620000|2022-02-12 10:10:20|1084.7|1073.9|1084.93|1074.13|1084.93|1074.13|1084.7|1073.9|3
1644660650000|2022-02-12 10:10:50|1084.92|1074.12|1084.7|1073.9|1084.92|1074.12|1084.7|1073.9|2
1644660660000|2022-02-12 10:11:00|1084.59|1073.79|1084.59|1073.79|1084.59|1073.79|1084.59|1073.79|1
1644660720000|2022-02-12 10:12:00|1084.6|1073.8|1084.84|1074.04|1084.84|1074.04|1084.6|1073.8|2
1644660730000|2022-02-12 10:12:10|1084.88|1074.08|1084.88|1074.08|1084.88|1074.08|1084.88|1074.08|1
1644660740000|2022-02-12 10:12:20|1084.93|1074.13|1085.43|1074.63|1085.43|1074.63|1084.93|1074.13|4
1644660750000|2022-02-12 10:12:30|1085.53|1074.73|1085.53|1074.73|1085.53|1074.73|1085.53|1074.73|1
1644660760000|2022-02-12 10:12:40|1085.37|1074.57|1084.69|1073.89|1085.37|1074.57|1084.69|1073.89|5
1644660770000|2022-02-12 10:12:50|1084.59|1073.79|1084.57|1073.77|1084.64|1073.84|1084.57|1073.77|6
1644660780000|2022-02-12 10:13:00|1084.44|1073.64|1084.58|1073.78|1084.58|1073.78|1084.37|1073.57|3
1644660790000|2022-02-12 10:13:10|1084.32|1073.52|1084.32|1073.52|1084.32|1073.52|1084.32|1073.52|1
1644660800000|2022-02-12 10:13:20|1084.6|1073.8|1084.64|1073.84|1084.64|1073.84|1084.6|1073.8|3
1644660810000|2022-02-12 10:13:30|1084.72|1073.92|1084.74|1073.94|1084.74|1073.94|1084.71|1073.91|3
1644660820000|2022-02-12 10:13:40|1084.93|1074.13|1084.71|1073.91|1084.93|1074.13|1084.71|1073.91|3
1644660830000|2022-02-12 10:13:50|1084.49|1073.69|1084.03|1073.23|1084.49|1073.69|1084.03|1073.23|3
1644660840000|2022-02-12 10:14:00|1083.95|1073.15|1083.95|1073.15|1084.23|1073.43|1083.95|1073.15|3
1644660870000|2022-02-12 10:14:30|1084.02|1073.22|1083.48|1072.68|1084.02|1073.22|1083.48|1072.68|11
1644660880000|2022-02-12 10:14:40|1082.94|1072.14|1082.94|1072.14|1083.12|1072.32|1082.94|1072.14|3
1644660900000|2022-02-12 10:15:00|1083.03|1072.23|1083.03|1072.23|1083.03|1072.23|1083.03|1072.23|1
1644660920000|2022-02-12 10:15:20|1083.05|1072.25|1083.05|1072.25|1083.05|1072.25|1083.05|1072.25|1
1644660930000|2022-02-12 10:15:30|1083.13|1072.33|1083.47|1072.67|1083.47|1072.67|1083.13|1072.33|3
1644660940000|2022-02-12 10:15:40|1083.36|1072.56|1083.13|1072.33|1083.36|1072.56|1083.13|1072.33|2
1644660960000|2022-02-12 10:16:00|1083.06|1072.26|1083.06|1072.26|1083.06|1072.26|1083.06|1072.26|1
1644660980000|2022-02-12 10:16:20|1082.94|1072.14|1082.94|1072.14|1082.94|1072.14|1082.94|1072.14|1
1644661000000|2022-02-12 10:16:40|1082.9|1072.1|1082.16|1071.36|1082.9|1072.1|1082.16|1071.36|8
1644661010000|2022-02-12 10:16:50|1081.94|1071.14|1081.94|1071.14|1081.94|1071.14|1081.94|1071.14|1
1644661020000|2022-02-12 10:17:00|1081.96|1071.16|1081.96|1071.16|1081.96|1071.16|1081.96|1071.16|1
1644661030000|2022-02-12 10:17:10|1081.97|1071.17|1081.97|1071.17|1081.97|1071.17|1081.97|1071.17|1
1644661040000|2022-02-12 10:17:20|1082.23|1071.43|1082.65|1071.85|1082.65|1071.85|1082.23|1071.43|3
1644661050000|2022-02-12 10:17:30|1082.59|1071.79|1082.9|1072.1|1082.9|1072.1|1082.59|1071.79|4
1644661060000|2022-02-12 10:17:40|1083.05|1072.25|1083.5|1072.7|1083.5|1072.7|1083.05|1072.25|4
1644661080000|2022-02-12 10:18:00|1083.53|1072.73|1083.04|1072.24|1083.53|1072.73|1083.04|1072.24|5
1644661090000|2022-02-12 10:18:10|1082.94|1072.14|1082.94|1072.14|1082.94|1072.14|1082.94|1072.14|1
1644661110000|2022-02-12 10:18:30|1083.04|1072.24|1083.04|1072.24|1083.04|1072.24|1083.04|1072.24|1
1644661130000|2022-02-12 10:18:50|1082.95|1072.15|1082.95|1072.15|1082.95|1072.15|1082.95|1072.15|1
1644661150000|2022-02-12 10:19:10|1082.93|1072.13|1082.69|1071.89|1082.93|1072.13|1082.35|1071.55|4
1644661160000|2022-02-12 10:19:20|1082.58|1071.78|1082.58|1071.78|1082.58|1071.78|1082.58|1071.78|1
1644661170000|2022-02-12 10:19:30|1082.53|1071.73|1082.43|1071.63|1082.53|1071.73|1082.43|1071.63|2
1644661180000|2022-02-12 10:19:40|1082.56|1071.76|1082.56|1071.76|1082.56|1071.76|1082.56|1071.76|1
1644661190000|2022-02-12 10:19:50|1082.53|1071.73|1082.63|1071.83|1082.63|1071.83|1082.53|1071.73|2
1644661200000|2022-02-12 10:20:00|1082.7|1071.9|1082.7|1071.9|1082.7|1071.9|1082.7|1071.9|1
1644661230000|2022-02-12 10:20:30|1082.51|1071.71|1083.14|1072.34|1083.14|1072.34|1082.51|1071.71|7
1644661250000|2022-02-12 10:20:50|1083.5|1072.7|1083.5|1072.7|1083.5|1072.7|1083.5|1072.7|1
1644661260000|2022-02-12 10:21:00|1083.43|1072.63|1083.47|1072.67|1083.53|1072.73|1083.43|1072.63|3
1644661270000|2022-02-12 10:21:10|1083.37|1072.57|1083.66|1072.86|1083.66|1072.86|1083.37|1072.57|3
1644661280000|2022-02-12 10:21:20|1083.43|1072.63|1083.65|1072.85|1083.79|1072.99|1083.43|1072.63|5
1644661290000|2022-02-12 10:21:30|1083.69|1072.89|1084.22|1073.42|1084.22|1073.42|1083.62|1072.82|5
1644661300000|2022-02-12 10:21:40|1084.27|1073.47|1084.27|1073.47|1084.27|1073.47|1084.27|1073.47|1
1644661330000|2022-02-12 10:22:10|1084.21|1073.41|1084.32|1073.52|1084.32|1073.52|1084.21|1073.41|2
1644661340000|2022-02-12 10:22:20|1084.6|1073.8|1084.72|1073.92|1084.72|1073.92|1084.55|1073.75|4
1644661350000|2022-02-12 10:22:30|1084.82|1074.02|1084.6|1073.8|1084.82|1074.02|1084.6|1073.8|2
1644661390000|2022-02-12 10:23:10|1084.63|1073.83|1084.82|1074.02|1084.82|1074.02|1084.63|1073.83|2
1644661400000|2022-02-12 10:23:20|1084.9|1074.1|1084.93|1074.13|1084.93|1074.13|1084.82|1074.02|3
1644661410000|2022-02-12 10:23:30|1085.15|1074.35|1085.23|1074.43|1085.23|1074.43|1085.15|1074.35|2
1644661420000|2022-02-12 10:23:40|1085.19|1074.39|1085.45|1074.65|1085.45|1074.65|1085.19|1074.39|5
1644661430000|2022-02-12 10:23:50|1085.34|1074.54|1085.45|1074.65|1085.45|1074.65|1085.34|1074.54|2
1644661440000|2022-02-12 10:24:00|1085.48|1074.68|1085.48|1074.68|1085.48|1074.68|1085.48|1074.68|1
1644661500000|2022-02-12 10:25:00|1085.58|1074.78|1085.13|1074.33|1085.58|1074.78|1085.13|1074.33|5
1644661510000|2022-02-12 10:25:10|1085.11|1074.31|1084.56|1073.76|1085.11|1074.31|1084.56|1073.76|3
1644661520000|2022-02-12 10:25:20|1084.62|1073.82|1084.62|1073.82|1084.62|1073.82|1084.62|1073.82|1
1644661540000|2022-02-12 10:25:40|1084.61|1073.81|1084.65|1073.85|1084.65|1073.85|1084.61|1073.81|2
1644661550000|2022-02-12 10:25:50|1084.52|1073.72|1084.13|1073.33|1084.52|1073.72|1084.13|1073.33|3
1644661560000|2022-02-12 10:26:00|1084.14|1073.34|1083.27|1072.47|1084.14|1073.34|1083.27|1072.47|7
1644661570000|2022-02-12 10:26:10|1083.17|1072.37|1082.64|1071.84|1083.17|1072.37|1082.64|1071.84|4
1644661580000|2022-02-12 10:26:20|1082.57|1071.77|1082.57|1071.77|1082.64|1071.84|1082.57|1071.77|3
1644661590000|2022-02-12 10:26:30|1082.68|1071.88|1082.68|1071.88|1082.68|1071.88|1082.68|1071.88|1
1644661600000|2022-02-12 10:26:40|1082.62|1071.82|1082.98|1072.18|1082.99|1072.19|1082.62|1071.82|5
1644661610000|2022-02-12 10:26:50|1083.21|1072.41|1083.21|1072.41|1083.21|1072.41|1083.21|1072.41|1
1644661620000|2022-02-12 10:27:00|1083.18|1072.38|1083.18|1072.38|1083.18|1072.38|1083.18|1072.38|1
1644661640000|2022-02-12 10:27:20|1083.11|1072.31|1082.93|1072.13|1083.11|1072.31|1082.93|1072.13|2
1644661650000|2022-02-12 10:27:30|1082.88|1072.08|1083.14|1072.34|1083.14|1072.34|1082.88|1072.08|3
1644661660000|2022-02-12 10:27:40|1083.07|1072.27|1082.87|1072.07|1083.08|1072.28|1082.86|1072.06|4
1644661690000|2022-02-12 10:28:10|1082.86|1072.06|1082.64|1071.84|1082.86|1072.06|1082.64|1071.84|2
1644661720000|2022-02-12 10:28:40|1082.61|1071.81|1082.2|1071.4|1082.61|1071.81|1082.2|1071.4|3
1644661730000|2022-02-12 10:28:50|1082.26|1071.46|1081.98|1071.18|1082.26|1071.46|1081.98|1071.18|2
1644661740000|2022-02-12 10:29:00|1082.27|1071.47|1082.27|1071.47|1082.27|1071.47|1082.25|1071.45|3
1644661770000|2022-02-12 10:29:30|1082.2|1071.4|1082.81|1072.01|1082.81|1072.01|1082.2|1071.4|4
1644661780000|2022-02-12 10:29:40|1082.82|1072.02|1082.51|1071.71|1082.82|1072.02|1082.51|1071.71|2
1644661800000|2022-02-12 10:30:00|1082.46|1071.66|1082.11|1071.31|1082.46|1071.66|1082.11|1071.31|3
1644661810000|2022-02-12 10:30:10|1082.41|1071.61|1082.46|1071.66|1082.46|1071.66|1082.41|1071.61|2
1644661840000|2022-02-12 10:30:40|1082.61|1071.81|1082.62|1071.82|1082.62|1071.82|1082.61|1071.81|2
1644661850000|2022-02-12 10:30:50|1082.55|1071.75|1082.54|1071.74|1082.55|1071.75|1082.54|1071.74|2
1644661860000|2022-02-12 10:31:00|1082.35|1071.55|1081.11|1070.31|1082.35|1071.55|1080.8|1070|10
1644661870000|2022-02-12 10:31:10|1081.17|1070.37|1081.28|1070.48|1081.28|1070.48|1081.11|1070.31|4
1644661880000|2022-02-12 10:31:20|1081.21|1070.41|1081.39|1070.59|1081.39|1070.59|1080.99|1070.19|5
1644661890000|2022-02-12 10:31:30|1081.23|1070.43|1080.91|1070.11|1081.23|1070.43|1080.73|1069.93|12
1644661900000|2022-02-12 10:31:40|1080.93|1070.13|1080.78|1069.98|1080.93|1070.13|1080.78|1069.98|5
1644661910000|2022-02-12 10:31:50|1080.8|1070|1080.78|1069.98|1080.93|1070.13|1080.71|1069.91|6
1644661920000|2022-02-12 10:32:00|1080.71|1069.91|1080.72|1069.92|1080.72|1069.92|1080.71|1069.91|2
1644661930000|2022-02-12 10:32:10|1080.71|1069.91|1080.27|1069.47|1080.71|1069.91|1080.27|1069.47|6
1644661940000|2022-02-12 10:32:20|1079.98|1069.18|1079.1|1068.3|1079.98|1069.18|1079.01|1068.21|11
1644661950000|2022-02-12 10:32:30|1079.07|1068.27|1078.98|1068.18|1079.17|1068.37|1078.98|1068.18|4
1644661960000|2022-02-12 10:32:40|1079.01|1068.21|1077.65|1066.85|1079.01|1068.21|1077.65|1066.85|15
1644661970000|2022-02-12 10:32:50|1076.97|1066.17|1075.67|1064.87|1076.97|1066.17|1074.09|1063.29|22
1644661980000|2022-02-12 10:33:00|1075.33|1064.53|1075.61|1064.81|1076.07|1065.27|1075.33|1064.53|15
1644661990000|2022-02-12 10:33:10|1075.63|1064.83|1074.84|1064.04|1075.63|1064.83|1074.84|1064.04|12
1644662000000|2022-02-12 10:33:20|1074.92|1064.12|1074.75|1063.95|1075|1064.2|1074.75|1063.95|7
1644662010000|2022-02-12 10:33:30|1074.72|1063.92|1073.56|1062.76|1074.72|1063.92|1073.49|1062.69|16
1644662020000|2022-02-12 10:33:40|1073.49|1062.69|1072.42|1061.62|1073.49|1062.69|1072.42|1061.62|8
1644662030000|2022-02-12 10:33:50|1072.41|1061.61|1071.14|1060.34|1072.41|1061.61|1071.11|1060.31|12
1644662040000|2022-02-12 10:34:00|1071.11|1060.31|1072.26|1061.46|1072.26|1061.46|1071.01|1060.21|12
1644662050000|2022-02-12 10:34:10|1072.37|1061.57|1073.49|1062.69|1073.49|1062.69|1072.35|1061.55|7
1644662060000|2022-02-12 10:34:20|1073.65|1062.85|1073.62|1062.82|1073.65|1062.85|1073.47|1062.67|4
1644662070000|2022-02-12 10:34:30|1073.65|1062.85|1074.47|1063.67|1074.47|1063.67|1073.65|1062.85|9
1644662080000|2022-02-12 10:34:40|1074.4|1063.6|1074.47|1063.67|1074.47|1063.67|1074.4|1063.6|2
1644662090000|2022-02-12 10:34:50|1074.4|1063.6|1073.74|1062.94|1074.4|1063.6|1073.74|1062.94|3
1644662100000|2022-02-12 10:35:00|1073.87|1063.07|1074.42|1063.62|1074.51|1063.71|1073.87|1063.07|6
1644662110000|2022-02-12 10:35:10|1074.52|1063.72|1074.65|1063.85|1074.65|1063.85|1074.52|1063.72|2
1644662120000|2022-02-12 10:35:20|1074.49|1063.69|1074.49|1063.69|1074.49|1063.69|1074.49|1063.69|1
1644662130000|2022-02-12 10:35:30|1074.63|1063.83|1074.49|1063.69|1074.63|1063.83|1074.49|1063.69|2
1644662140000|2022-02-12 10:35:40|1074.04|1063.24|1073.91|1063.11|1074.51|1063.71|1073.91|1063.11|10
1644662150000|2022-02-12 10:35:50|1073.66|1062.86|1073.48|1062.68|1073.66|1062.86|1073.03|1062.23|6
1644662160000|2022-02-12 10:36:00|1073.3|1062.5|1072.9|1062.1|1073.3|1062.5|1072.9|1062.1|3
1644662170000|2022-02-12 10:36:10|1072.81|1062.01|1072.65|1061.85|1072.81|1062.01|1072.65|1061.85|4
1644662180000|2022-02-12 10:36:20|1072.67|1061.87|1072.46|1061.66|1072.67|1061.87|1072.46|1061.66|3
1644662200000|2022-02-12 10:36:40|1072.57|1061.77|1072.57|1061.77|1072.57|1061.77|1072.57|1061.77|1
1644662210000|2022-02-12 10:36:50|1072.48|1061.68|1071.99|1061.19|1072.48|1061.68|1071.99|1061.19|4
1644662220000|2022-02-12 10:37:00|1071.89|1061.09|1071.3|1060.5|1071.9|1061.1|1071.12|1060.32|7
1644662230000|2022-02-12 10:37:10|1071.12|1060.32|1071.53|1060.73|1071.53|1060.73|1071.12|1060.32|3
1644662240000|2022-02-12 10:37:20|1071.75|1060.95|1072.35|1061.55|1072.35|1061.55|1071.73|1060.93|6
1644662250000|2022-02-12 10:37:30|1072.55|1061.75|1072.55|1061.75|1072.55|1061.75|1072.55|1061.75|1
1644662260000|2022-02-12 10:37:40|1072.4|1061.6|1071.8|1061|1072.4|1061.6|1071.64|1060.84|11
1644662270000|2022-02-12 10:37:50|1071.81|1061.01|1071.83|1061.03|1071.83|1061.03|1071.8|1061|3
1644662280000|2022-02-12 10:38:00|1071.61|1060.81|1071.57|1060.77|1071.61|1060.81|1071.57|1060.77|2
1644662290000|2022-02-12 10:38:10|1071.56|1060.76|1071.8|1061|1072|1061.2|1071.56|1060.76|9
1644662300000|2022-02-12 10:38:20|1071.79|1060.99|1072.41|1061.61|1072.41|1061.61|1071.79|1060.99|7
1644662310000|2022-02-12 10:38:30|1072.23|1061.43|1071.76|1060.96|1072.23|1061.43|1071.76|1060.96|5
1644662320000|2022-02-12 10:38:40|1071.77|1060.97|1071.75|1060.95|1071.77|1060.97|1071.75|1060.95|2
1644662330000|2022-02-12 10:38:50|1071.67|1060.87|1071.57|1060.77|1071.67|1060.87|1071.28|1060.48|3
1644662340000|2022-02-12 10:39:00|1071.71|1060.91|1071.1|1060.3|1071.71|1060.91|1071.1|1060.3|8
1644662350000|2022-02-12 10:39:10|1071.12|1060.32|1070.91|1060.11|1071.12|1060.32|1070.91|1060.11|4
1644662360000|2022-02-12 10:39:20|1070.99|1060.19|1071.48|1060.68|1071.48|1060.68|1070.99|1060.19|6
1644662380000|2022-02-12 10:39:40|1071.5|1060.7|1071.5|1060.7|1071.5|1060.7|1071.5|1060.7|1
1644662390000|2022-02-12 10:39:50|1071.41|1060.61|1069.06|1058.26|1071.41|1060.61|1069.06|1058.26|25
1644662400000|2022-02-12 10:40:00|1069.29|1058.49|1068.93|1058.13|1069.31|1058.51|1068.93|1058.13|8
1644662410000|2022-02-12 10:40:10|1068.96|1058.16|1068.89|1058.09|1068.96|1058.16|1068.89|1058.09|3
1644662420000|2022-02-12 10:40:20|1068.97|1058.17|1071.19|1060.39|1071.62|1060.82|1068.97|1058.17|18
1644662430000|2022-02-12 10:40:30|1071.3|1060.5|1071.67|1060.87|1071.67|1060.87|1071.15|1060.35|4
1644662440000|2022-02-12 10:40:40|1071.64|1060.84|1072.08|1061.28|1072.08|1061.28|1071.64|1060.84|6
1644662450000|2022-02-12 10:40:50|1071.94|1061.14|1072.12|1061.32|1072.12|1061.32|1071.94|1061.14|4
1644662460000|2022-02-12 10:41:00|1072.36|1061.56|1072.2|1061.4|1072.36|1061.56|1072.15|1061.35|3
1644662470000|2022-02-12 10:41:10|1072.15|1061.35|1071.64|1060.84|1072.15|1061.35|1071.46|1060.66|8
1644662480000|2022-02-12 10:41:20|1071.46|1060.66|1071.78|1060.98|1071.78|1060.98|1071.46|1060.66|3
1644662490000|2022-02-12 10:41:30|1071.73|1060.93|1072.19|1061.39|1072.23|1061.43|1071.73|1060.93|7
1644662500000|2022-02-12 10:41:40|1072.29|1061.49|1072.76|1061.96|1072.76|1061.96|1072.29|1061.49|6
1644662510000|2022-02-12 10:41:50|1072.84|1062.04|1073.35|1062.55|1073.35|1062.55|1072.81|1062.01|8
1644662520000|2022-02-12 10:42:00|1073.59|1062.79|1073.6|1062.8|1073.6|1062.8|1073.41|1062.61|3
1644662530000|2022-02-12 10:42:10|1073.68|1062.88|1073.68|1062.88|1073.68|1062.88|1073.68|1062.88|1
1644662540000|2022-02-12 10:42:20|1073.46|1062.66|1072.79|1061.99|1073.46|1062.66|1072.79|1061.99|5
1644662550000|2022-02-12 10:42:30|1072.6|1061.8|1072.25|1061.45|1072.61|1061.81|1072.25|1061.45|7
1644662560000|2022-02-12 10:42:40|1072.13|1061.33|1072.11|1061.31|1072.13|1061.33|1072.11|1061.31|2
1644662570000|2022-02-12 10:42:50|1072.12|1061.32|1072.12|1061.32|1072.12|1061.32|1072.12|1061.32|1
1644662580000|2022-02-12 10:43:00|1071.93|1061.13|1072.3|1061.5|1072.3|1061.5|1071.93|1061.13|6
1644662590000|2022-02-12 10:43:10|1072.4|1061.6|1072.82|1062.02|1072.82|1062.02|1072.27|1061.47|9
1644662600000|2022-02-12 10:43:20|1072.83|1062.03|1072.81|1062.01|1072.83|1062.03|1072.81|1062.01|4
1644662610000|2022-02-12 10:43:30|1072.69|1061.89|1072.01|1061.21|1072.71|1061.91|1072.01|1061.21|4
1644662620000|2022-02-12 10:43:40|1072|1061.2|1071.6|1060.8|1072|1061.2|1071.6|1060.8|4
1644662640000|2022-02-12 10:44:00|1071.59|1060.79|1072.16|1061.36|1072.26|1061.46|1071.55|1060.75|9
1644662650000|2022-02-12 10:44:10|1072.26|1061.46|1072.93|1062.13|1072.95|1062.15|1072.16|1061.36|12
1644662660000|2022-02-12 10:44:20|1073.11|1062.31|1072.82|1062.02|1073.11|1062.31|1072.82|1062.02|3
1644662670000|2022-02-12 10:44:30|1072.67|1061.87|1072.23|1061.43|1072.67|1061.87|1072.23|1061.43|5
1644662690000|2022-02-12 10:44:50|1072.18|1061.38|1072.13|1061.33|1072.18|1061.38|1072.13|1061.33|2
1644662700000|2022-02-12 10:45:00|1071.97|1061.17|1071.97|1061.17|1071.97|1061.17|1071.97|1061.17|1
1644662710000|2022-02-12 10:45:10|1072.19|1061.39|1072.37|1061.57|1072.37|1061.57|1072.19|1061.39|2
1644662720000|2022-02-12 10:45:20|1072.53|1061.73|1072.53|1061.73|1072.53|1061.73|1072.53|1061.73|1
1644662730000|2022-02-12 10:45:30|1072.62|1061.82|1072.83|1062.03|1072.83|1062.03|1072.62|1061.82|4
1644662760000|2022-02-12 10:46:00|1072.92|1062.12|1073.03|1062.23|1073.03|1062.23|1072.92|1062.12|2
1644662770000|2022-02-12 10:46:10|1073.12|1062.32|1073.52|1062.72|1073.77|1062.97|1073.12|1062.32|9
1644662780000|2022-02-12 10:46:20|1073.42|1062.62|1073.11|1062.31|1073.42|1062.62|1073.11|1062.31|6
1644662790000|2022-02-12 10:46:30|1073.09|1062.29|1073.09|1062.29|1073.09|1062.29|1073.09|1062.29|1
1644662800000|2022-02-12 10:46:40|1073.02|1062.22|1072.87|1062.07|1073.02|1062.22|1072.87|1062.07|2
1644662810000|2022-02-12 10:46:50|1072.92|1062.12|1072.92|1062.12|1072.92|1062.12|1072.92|1062.12|1
1644662820000|2022-02-12 10:47:00|1072.86|1062.06|1072.91|1062.11|1072.91|1062.11|1072.86|1062.06|2
1644662830000|2022-02-12 10:47:10|1072.95|1062.15|1072.78|1061.98|1072.95|1062.15|1072.78|1061.98|3
1644662840000|2022-02-12 10:47:20|1072.74|1061.94|1072.2|1061.4|1072.74|1061.94|1072.2|1061.4|5
1644662850000|2022-02-12 10:47:30|1071.98|1061.18|1071.65|1060.85|1071.98|1061.18|1071.6|1060.8|8
1644662860000|2022-02-12 10:47:40|1071.63|1060.83|1071|1060.2|1071.76|1060.96|1071|1060.2|9
1644662870000|2022-02-12 10:47:50|1070.89|1060.09|1070.89|1060.09|1070.89|1060.09|1070.89|1060.09|1
1644662880000|2022-02-12 10:48:00|1070.9|1060.1|1070.86|1060.06|1070.9|1060.1|1070.86|1060.06|5
1644662890000|2022-02-12 10:48:10|1070.81|1060.01|1070.21|1059.41|1070.81|1060.01|1069.93|1059.13|8
1644662900000|2022-02-12 10:48:20|1070.31|1059.51|1070.41|1059.61|1070.41|1059.61|1070.31|1059.51|2
1644662910000|2022-02-12 10:48:30|1070.64|1059.84|1070.41|1059.61|1070.8|1060|1070.41|1059.61|6
1644662920000|2022-02-12 10:48:40|1070.51|1059.71|1069.9|1059.1|1070.51|1059.71|1069.8|1059|13
1644662930000|2022-02-12 10:48:50|1069.82|1059.02|1069.62|1058.82|1069.87|1059.07|1069.62|1058.82|6
1644662940000|2022-02-12 10:49:00|1069.56|1058.76|1070.36|1059.56|1070.36|1059.56|1069.56|1058.76|7
1644662950000|2022-02-12 10:49:10|1070.4|1059.6|1071.03|1060.23|1071.03|1060.23|1070.4|1059.6|4
1644662960000|2022-02-12 10:49:20|1071.08|1060.28|1070.83|1060.03|1071.08|1060.28|1070.77|1059.97|9
1644662970000|2022-02-12 10:49:30|1070.82|1060.02|1070.6|1059.8|1070.82|1060.02|1070.6|1059.8|3
1644662980000|2022-02-12 10:49:40|1070.59|1059.79|1070.02|1059.22|1070.59|1059.79|1070.02|1059.22|5
1644663000000|2022-02-12 10:50:00|1070.26|1059.46|1070.57|1059.77|1070.57|1059.77|1070.13|1059.33|6
1644663010000|2022-02-12 10:50:10|1070.76|1059.96|1070.62|1059.82|1070.76|1059.96|1069.82|1059.02|12
1644663020000|2022-02-12 10:50:20|1070.24|1059.44|1070.66|1059.86|1070.66|1059.86|1070.24|1059.44|3
1644663030000|2022-02-12 10:50:30|1070.71|1059.91|1070.71|1059.91|1070.71|1059.91|1070.71|1059.91|1
1644663040000|2022-02-12 10:50:40|1070.78|1059.98|1071.01|1060.21|1071.01|1060.21|1070.78|1059.98|3
1644663050000|2022-02-12 10:50:50|1071.07|1060.27|1071.18|1060.38|1071.54|1060.74|1071.06|1060.26|6
1644663060000|2022-02-12 10:51:00|1071.57|1060.77|1071.65|1060.85|1071.66|1060.86|1071.57|1060.77|4
1644663070000|2022-02-12 10:51:10|1071.54|1060.74|1071.62|1060.82|1071.62|1060.82|1071.54|1060.74|2
1644663080000|2022-02-12 10:51:20|1071.64|1060.84|1071.87|1061.07|1071.87|1061.07|1071.64|1060.84|7
1644663090000|2022-02-12 10:51:30|1071.88|1061.08|1072.64|1061.84|1072.64|1061.84|1071.81|1061.01|10
1644663100000|2022-02-12 10:51:40|1072.61|1061.81|1072.51|1061.71|1072.65|1061.85|1072.03|1061.23|8
1644663110000|2022-02-12 10:51:50|1072.58|1061.78|1072.64|1061.84|1072.64|1061.84|1072.58|1061.78|2
1644663120000|2022-02-12 10:52:00|1072.59|1061.79|1070.95|1060.15|1072.61|1061.81|1070.95|1060.15|12
1644663130000|2022-02-12 10:52:10|1071.17|1060.37|1070.95|1060.15|1071.17|1060.37|1070.95|1060.15|2
1644663140000|2022-02-12 10:52:20|1070.94|1060.14|1070.94|1060.14|1070.94|1060.14|1070.94|1060.14|1
1644663150000|2022-02-12 10:52:30|1071.16|1060.36|1071.15|1060.35|1071.33|1060.53|1070.95|1060.15|5
1644663160000|2022-02-12 10:52:40|1071.39|1060.59|1071.39|1060.59|1071.39|1060.59|1071.39|1060.59|1
1644663170000|2022-02-12 10:52:50|1071.57|1060.77|1071.57|1060.77|1071.57|1060.77|1071.57|1060.77|1
1644663180000|2022-02-12 10:53:00|1071.54|1060.74|1071.54|1060.74|1071.54|1060.74|1071.54|1060.74|1
1644663190000|2022-02-12 10:53:10|1071.53|1060.73|1071.77|1060.97|1071.78|1060.98|1071.32|1060.52|6
1644663200000|2022-02-12 10:53:20|1071.92|1061.12|1071.77|1060.97|1071.92|1061.12|1071.77|1060.97|4
1644663210000|2022-02-12 10:53:30|1071.87|1061.07|1071.59|1060.79|1072|1061.2|1071.59|1060.79|6
1644663220000|2022-02-12 10:53:40|1071.62|1060.82|1071.59|1060.79|1071.62|1060.82|1071.43|1060.63|3
1644663230000|2022-02-12 10:53:50|1071.67|1060.87|1071.56|1060.76|1071.8|1061|1071.56|1060.76|3
1644663240000|2022-02-12 10:54:00|1071.57|1060.77|1071.41|1060.61|1071.57|1060.77|1071.41|1060.61|2
1644663250000|2022-02-12 10:54:10|1071.29|1060.49|1071|1060.2|1071.29|1060.49|1071|1060.2|3
1644663270000|2022-02-12 10:54:30|1071.22|1060.42|1071.29|1060.49|1071.29|1060.49|1071.16|1060.36|3
1644663290000|2022-02-12 10:54:50|1071.34|1060.54|1071.74|1060.94|1071.75|1060.95|1071.34|1060.54|5
1644663300000|2022-02-12 10:55:00|1071.75|1060.95|1071.81|1061.01|1071.81|1061.01|1071.75|1060.95|4
1644663310000|2022-02-12 10:55:10|1071.9|1061.1|1072.95|1062.15|1072.95|1062.15|1071.9|1061.1|10
1644663320000|2022-02-12 10:55:20|1072.88|1062.08|1072.81|1062.01|1072.88|1062.08|1072.74|1061.94|5
1644663330000|2022-02-12 10:55:30|1072.91|1062.11|1072.91|1062.11|1072.91|1062.11|1072.91|1062.11|1
1644663340000|2022-02-12 10:55:40|1072.81|1062.01|1072.81|1062.01|1072.81|1062.01|1072.81|1062.01|1
1644663350000|2022-02-12 10:55:50|1072.75|1061.95|1072.08|1061.28|1072.79|1061.99|1072.08|1061.28|5
1644663360000|2022-02-12 10:56:00|1072.02|1061.22|1072|1061.2|1072.02|1061.22|1072|1061.2|6
1644663370000|2022-02-12 10:56:10|1071.86|1061.06|1071.86|1061.06|1071.86|1061.06|1071.86|1061.06|1
1644663380000|2022-02-12 10:56:20|1071.99|1061.19|1072.54|1061.74|1072.54|1061.74|1071.99|1061.19|6
1644663400000|2022-02-12 10:56:40|1072.55|1061.75|1072.56|1061.76|1072.56|1061.76|1072.55|1061.75|2
1644663410000|2022-02-12 10:56:50|1072.79|1061.99|1072.79|1061.99|1072.79|1061.99|1072.79|1061.99|1
1644663420000|2022-02-12 10:57:00|1072.8|1062|1072.41|1061.61|1072.8|1062|1072.09|1061.29|5
1644663430000|2022-02-12 10:57:10|1072.4|1061.6|1072.2|1061.4|1072.41|1061.61|1072.17|1061.37|4
1644663440000|2022-02-12 10:57:20|1072.28|1061.48|1071.94|1061.14|1072.57|1061.77|1071.94|1061.14|5
1644663450000|2022-02-12 10:57:30|1072.16|1061.36|1071.92|1061.12|1072.28|1061.48|1071.92|1061.12|7
1644663460000|2022-02-12 10:57:40|1072.14|1061.34|1072.22|1061.42|1072.22|1061.42|1072.14|1061.34|2
1644663480000|2022-02-12 10:58:00|1072.23|1061.43|1072.23|1061.43|1072.23|1061.43|1072.23|1061.43|1
1644663490000|2022-02-12 10:58:10|1072.52|1061.72|1072.96|1062.16|1072.96|1062.16|1072.52|1061.72|3
1644663500000|2022-02-12 10:58:20|1073.02|1062.22|1073.13|1062.33|1073.13|1062.33|1072.97|1062.17|7
1644663510000|2022-02-12 10:58:30|1073.46|1062.66|1074.36|1063.56|1074.36|1063.56|1073.46|1062.66|7
1644663520000|2022-02-12 10:58:40|1074.59|1063.79|1074.91|1064.11|1074.91|1064.11|1074.56|1063.76|3
1644663530000|2022-02-12 10:58:50|1074.78|1063.98|1074.76|1063.96|1074.78|1063.98|1074.74|1063.94|3
1644663540000|2022-02-12 10:59:00|1074.89|1064.09|1075.34|1064.54|1075.49|1064.69|1074.89|1064.09|8
1644663550000|2022-02-12 10:59:10|1075.49|1064.69|1075.49|1064.69|1075.49|1064.69|1075.49|1064.69|1
1644663560000|2022-02-12 10:59:20|1075.43|1064.63|1075.43|1064.63|1075.43|1064.63|1075.43|1064.63|1
1644663570000|2022-02-12 10:59:30|1075.28|1064.48|1075.28|1064.48|1075.28|1064.48|1075.28|1064.48|1
1644663580000|2022-02-12 10:59:40|1075.02|1064.22|1074.76|1063.96|1075.02|1064.22|1074.76|1063.96|4
1644663590000|2022-02-12 10:59:50|1074.77|1063.97|1074.77|1063.97|1074.77|1063.97|1074.77|1063.97|1
1644663600000|2022-02-12 11:00:00|1074.99|1064.19|1074.9|1064.1|1074.99|1064.19|1074.9|1064.1|2
1644663620000|2022-02-12 11:00:20|1075.07|1064.27|1075.37|1064.57|1075.47|1064.67|1075.07|1064.27|9
1644663630000|2022-02-12 11:00:30|1075.35|1064.55|1076.24|1065.44|1076.24|1065.44|1075.35|1064.55|9
1644663640000|2022-02-12 11:00:40|1076.66|1065.86|1076.94|1066.14|1076.94|1066.14|1076.66|1065.86|6
1644663650000|2022-02-12 11:00:50|1077.12|1066.32|1076.44|1065.64|1077.12|1066.32|1076.44|1065.64|7
1644663660000|2022-02-12 11:01:00|1076.2|1065.4|1075.63|1064.83|1076.2|1065.4|1075.51|1064.71|6
1644663670000|2022-02-12 11:01:10|1075.62|1064.82|1075.1|1064.3|1075.63|1064.83|1075.1|1064.3|7
1644663680000|2022-02-12 11:01:20|1074.92|1064.12|1074.92|1064.12|1074.92|1064.12|1074.92|1064.12|1
1644663690000|2022-02-12 11:01:30|1075.14|1064.34|1075.14|1064.34|1075.22|1064.42|1075.14|1064.34|3
1644663700000|2022-02-12 11:01:40|1075.22|1064.42|1074.9|1064.1|1075.61|1064.81|1074.9|1064.1|5
1644663710000|2022-02-12 11:01:50|1074.84|1064.04|1074.56|1063.76|1074.84|1064.04|1074.56|1063.76|4
1644663720000|2022-02-12 11:02:00|1074.62|1063.82|1074.62|1063.82|1074.62|1063.82|1074.62|1063.82|1
1644663730000|2022-02-12 11:02:10|1074.66|1063.86|1074.98|1064.18|1075.08|1064.28|1074.66|1063.86|9
1644663740000|2022-02-12 11:02:20|1075.07|1064.27|1075.11|1064.31|1075.11|1064.31|1074.98|1064.18|5
1644663750000|2022-02-12 11:02:30|1075.54|1064.74|1075.54|1064.74|1075.54|1064.74|1075.54|1064.74|1
1644663760000|2022-02-12 11:02:40|1075.58|1064.78|1075.87|1065.07|1075.87|1065.07|1075.58|1064.78|4
1644663770000|2022-02-12 11:02:50|1075.82|1065.02|1075.55|1064.75|1075.82|1065.02|1075.55|1064.75|4
1644663780000|2022-02-12 11:03:00|1075.45|1064.65|1075.32|1064.52|1075.45|1064.65|1075.01|1064.21|10
1644663790000|2022-02-12 11:03:10|1075.03|1064.23|1075.33|1064.53|1075.33|1064.53|1075.03|1064.23|3
1644663800000|2022-02-12 11:03:20|1075.5|1064.7|1075.14|1064.34|1075.5|1064.7|1075.04|1064.24|4
1644663810000|2022-02-12 11:03:30|1075.13|1064.33|1075.13|1064.33|1075.13|1064.33|1075.13|1064.33|1
1644663820000|2022-02-12 11:03:40|1075.37|1064.57|1075.58|1064.78|1075.58|1064.78|1075.37|1064.57|3
1644663830000|2022-02-12 11:03:50|1075.59|1064.79|1075.83|1065.03|1075.83|1065.03|1075.59|1064.79|6
1644663840000|2022-02-12 11:04:00|1075.84|1065.04|1075.16|1064.36|1075.84|1065.04|1075.16|1064.36|8
1644663860000|2022-02-12 11:04:20|1075.17|1064.37|1075.17|1064.37|1075.17|1064.37|1075.17|1064.37|1
1644663870000|2022-02-12 11:04:30|1075.19|1064.39|1074.95|1064.15|1075.19|1064.39|1074.95|1064.15|3
1644663880000|2022-02-12 11:04:40|1075.03|1064.23|1074.94|1064.14|1075.03|1064.23|1074.94|1064.14|4
1644663890000|2022-02-12 11:04:50|1074.92|1064.12|1074.92|1064.12|1074.92|1064.12|1074.92|1064.12|1
1644663900000|2022-02-12 11:05:00|1074.94|1064.14|1074.94|1064.14|1074.94|1064.14|1074.94|1064.14|1
1644663910000|2022-02-12 11:05:10|1074.92|1064.12|1074.62|1063.82|1074.92|1064.12|1074.45|1063.65|5
1644663920000|2022-02-12 11:05:20|1074.6|1063.8|1074.13|1063.33|1074.6|1063.8|1074.13|1063.33|9
1644663930000|2022-02-12 11:05:30|1074.03|1063.23|1073.22|1062.42|1074.03|1063.23|1073.22|1062.42|6
1644663940000|2022-02-12 11:05:40|1073.05|1062.25|1072.93|1062.13|1073.05|1062.25|1072.93|1062.13|5
1644663950000|2022-02-12 11:05:50|1073.11|1062.31|1073.21|1062.41|1073.21|1062.41|1073.01|1062.21|4
1644663960000|2022-02-12 11:06:00|1073.16|1062.36|1072.94|1062.14|1073.16|1062.36|1072.94|1062.14|2
1644663970000|2022-02-12 11:06:10|1072.93|1062.13|1072.92|1062.12|1072.94|1062.14|1072.92|1062.12|5
1644663980000|2022-02-12 11:06:20|1072.81|1062.01|1072.55|1061.75|1072.81|1062.01|1072.55|1061.75|4
1644663990000|2022-02-12 11:06:30|1072.45|1061.65|1072.17|1061.37|1072.45|1061.65|1072.17|1061.37|6
1644664000000|2022-02-12 11:06:40|1072.13|1061.33|1072.04|1061.24|1072.13|1061.33|1072.04|1061.24|2
1644664010000|2022-02-12 11:06:50|1072.02|1061.22|1071.88|1061.08|1072.02|1061.22|1071.88|1061.08|2
1644664020000|2022-02-12 11:07:00|1071.91|1061.11|1071.91|1061.11|1071.91|1061.11|1071.91|1061.11|1
1644664040000|2022-02-12 11:07:20|1072.07|1061.27|1071.42|1060.62|1072.16|1061.36|1071.28|1060.48|12
1644664050000|2022-02-12 11:07:30|1071.19|1060.39|1071.16|1060.36|1071.19|1060.39|1070.98|1060.18|3
1644664060000|2022-02-12 11:07:40|1070.98|1060.18|1071.67|1060.87|1071.67|1060.87|1070.98|1060.18|5
1644664070000|2022-02-12 11:07:50|1071.43|1060.63|1071.2|1060.4|1071.43|1060.63|1071.2|1060.4|2
1644664080000|2022-02-12 11:08:00|1070.93|1060.13|1070.93|1060.13|1071.08|1060.28|1070.93|1060.13|3
1644664090000|2022-02-12 11:08:10|1071.08|1060.28|1071.91|1061.11|1071.91|1061.11|1071.08|1060.28|6
1644664100000|2022-02-12 11:08:20|1071.99|1061.19|1072.15|1061.35|1072.15|1061.35|1071.99|1061.19|2
1644664130000|2022-02-12 11:08:50|1072.43|1061.63|1072.43|1061.63|1072.47|1061.67|1072.43|1061.63|3
1644664140000|2022-02-12 11:09:00|1072.52|1061.72|1072.61|1061.81|1072.66|1061.86|1072.52|1061.72|6
1644664150000|2022-02-12 11:09:10|1072.49|1061.69|1071.72|1060.92|1072.49|1061.69|1071.71|1060.91|10
1644664160000|2022-02-12 11:09:20|1070.95|1060.15|1070.95|1060.15|1070.95|1060.15|1070.95|1060.15|1
1644664170000|2022-02-12 11:09:30|1070.94|1060.14|1070.94|1060.14|1070.94|1060.14|1070.94|1060.14|1
1644664180000|2022-02-12 11:09:40|1070.93|1060.13|1070.9|1060.1|1070.93|1060.13|1070.9|1060.1|2
1644664200000|2022-02-12 11:10:00|1070.92|1060.12|1070.92|1060.12|1070.92|1060.12|1070.92|1060.12|1
1644664210000|2022-02-12 11:10:10|1071.09|1060.29|1070.94|1060.14|1071.09|1060.29|1070.92|1060.12|3
1644664220000|2022-02-12 11:10:20|1070.93|1060.13|1070.93|1060.13|1070.93|1060.13|1070.93|1060.13|1
1644664230000|2022-02-12 11:10:30|1070.94|1060.14|1070.57|1059.77|1070.94|1060.14|1070.57|1059.77|8
1644664240000|2022-02-12 11:10:40|1070.59|1059.79|1070.87|1060.07|1070.87|1060.07|1070.59|1059.79|3
1644664250000|2022-02-12 11:10:50|1070.92|1060.12|1070.92|1060.12|1070.92|1060.12|1070.92|1060.12|1
1644664260000|2022-02-12 11:11:00|1070.88|1060.08|1070.59|1059.79|1070.91|1060.11|1070.59|1059.79|4
1644664270000|2022-02-12 11:11:10|1070.54|1059.74|1070.14|1059.34|1070.54|1059.74|1070.14|1059.34|3
1644664280000|2022-02-12 11:11:20|1070.02|1059.22|1070.02|1059.22|1070.02|1059.22|1070.02|1059.22|1
1644664290000|2022-02-12 11:11:30|1070.01|1059.21|1070.48|1059.68|1070.48|1059.68|1070.01|1059.21|3
1644664300000|2022-02-12 11:11:40|1070.29|1059.49|1070.44|1059.64|1070.44|1059.64|1070.01|1059.21|4
1644664320000|2022-02-12 11:12:00|1070.6|1059.8|1071.08|1060.28|1071.08|1060.28|1070.6|1059.8|5
1644664340000|2022-02-12 11:12:20|1070.98|1060.18|1070.83|1060.03|1070.98|1060.18|1070.83|1060.03|2
1644664370000|2022-02-12 11:12:50|1070.98|1060.18|1071.08|1060.28|1071.08|1060.28|1070.98|1060.18|2
1644664380000|2022-02-12 11:13:00|1071.54|1060.74|1071.54|1060.74|1071.54|1060.74|1071.54|1060.74|1
1644664390000|2022-02-12 11:13:10|1071.5|1060.7|1071.75|1060.95|1071.75|1060.95|1071.5|1060.7|6
1644664400000|2022-02-12 11:13:20|1071.79|1060.99|1071.62|1060.82|1071.79|1060.99|1071.62|1060.82|2
1644664420000|2022-02-12 11:13:40|1071.7|1060.9|1071.7|1060.9|1071.7|1060.9|1071.7|1060.9|1
1644664440000|2022-02-12 11:14:00|1071.51|1060.71|1071.51|1060.71|1071.51|1060.71|1071.51|1060.71|1
1644664460000|2022-02-12 11:14:20|1071.65|1060.85|1071.65|1060.85|1071.65|1060.85|1071.65|1060.85|1
1644664470000|2022-02-12 11:14:30|1071.66|1060.86|1071.81|1061.01|1071.81|1061.01|1071.51|1060.71|5
1644664480000|2022-02-12 11:14:40|1071.84|1061.04|1071.75|1060.95|1072.02|1061.22|1071.75|1060.95|6
1644664490000|2022-02-12 11:14:50|1071.68|1060.88|1071.56|1060.76|1071.68|1060.88|1071.42|1060.62|4
1644664500000|2022-02-12 11:15:00|1071.63|1060.83|1071.71|1060.91|1071.71|1060.91|1071.63|1060.83|4
1644664510000|2022-02-12 11:15:10|1071.89|1061.09|1072.07|1061.27|1072.07|1061.27|1071.72|1060.92|11
1644664520000|2022-02-12 11:15:20|1072.01|1061.21|1072.54|1061.74|1072.54|1061.74|1072.01|1061.21|3
1644664530000|2022-02-12 11:15:30|1072.28|1061.48|1072.28|1061.48|1072.28|1061.48|1072.28|1061.48|1
1644664550000|2022-02-12 11:15:50|1072.22|1061.42|1072.6|1061.8|1072.6|1061.8|1072.22|1061.42|3
1644664560000|2022-02-12 11:16:00|1072.51|1061.71|1072.8|1062|1072.8|1062|1072.51|1061.71|5
1644664570000|2022-02-12 11:16:10|1072.87|1062.07|1072.19|1061.39|1072.87|1062.07|1072.19|1061.39|4
1644664580000|2022-02-12 11:16:20|1071.91|1061.11|1071.5|1060.7|1071.91|1061.11|1071.5|1060.7|3
1644664590000|2022-02-12 11:16:30|1071.51|1060.71|1071.01|1060.21|1071.51|1060.71|1071.01|1060.21|4
1644664610000|2022-02-12 11:16:50|1070.93|1060.13|1070.93|1060.13|1070.93|1060.13|1070.93|1060.13|1
1644664620000|2022-02-12 11:17:00|1070.92|1060.12|1070.81|1060.01|1070.92|1060.12|1070.81|1060.01|2
1644664630000|2022-02-12 11:17:10|1070.82|1060.02|1070.82|1060.02|1070.82|1060.02|1070.82|1060.02|1
1644664640000|2022-02-12 11:17:20|1070.93|1060.13|1070.94|1060.14|1070.95|1060.15|1070.93|1060.13|3
1644664660000|2022-02-12 11:17:40|1070.89|1060.09|1070.89|1060.09|1070.89|1060.09|1070.88|1060.08|3
1644664680000|2022-02-12 11:18:00|1070.86|1060.06|1070.59|1059.79|1070.86|1060.06|1070.53|1059.73|4
1644664690000|2022-02-12 11:18:10|1070.41|1059.61|1069.6|1058.8|1070.41|1059.61|1069.6|1058.8|11
1644664700000|2022-02-12 11:18:20|1069.49|1058.69|1069.15|1058.35|1069.49|1058.69|1069.09|1058.29|5
1644664710000|2022-02-12 11:18:30|1069.06|1058.26|1068.31|1057.51|1069.15|1058.35|1068.31|1057.51|9
1644664720000|2022-02-12 11:18:40|1068.2|1057.4|1066.55|1055.75|1068.2|1057.4|1066.55|1055.75|11
1644664730000|2022-02-12 11:18:50|1065.38|1054.58|1064.5|1053.7|1065.38|1054.58|1064.5|1053.7|22
1644664740000|2022-02-12 11:19:00|1064.36|1053.56|1063.63|1052.83|1064.36|1053.56|1063.41|1052.61|12
1644664750000|2022-02-12 11:19:10|1063.49|1052.69|1058.69|1047.89|1063.49|1052.69|1058.55|1047.75|28
1644664760000|2022-02-12 11:19:20|1058.8|1048|1062.86|1052.06|1063.27|1052.47|1058.69|1047.89|30
1644664770000|2022-02-12 11:19:30|1062.91|1052.11|1062.6|1051.8|1063.19|1052.39|1062.31|1051.51|19
1644664780000|2022-02-12 11:19:40|1062.43|1051.63|1061.32|1050.52|1062.43|1051.63|1061.19|1050.39|17
1644664790000|2022-02-12 11:19:50|1061.19|1050.39|1060.21|1049.41|1061.19|1050.39|1060.18|1049.38|11
1644664800000|2022-02-12 11:20:00|1059.95|1049.15|1059|1048.2|1059.95|1049.15|1059|1048.2|8
1644664810000|2022-02-12 11:20:10|1059.28|1048.48|1060.7|1049.9|1060.7|1049.9|1059.28|1048.48|19
1644664820000|2022-02-12 11:20:20|1060.83|1050.03|1060.99|1050.19|1061.28|1050.48|1060.67|1049.87|13
1644664830000|2022-02-12 11:20:30|1060.95|1050.15|1060.44|1049.64|1061.36|1050.56|1060.44|1049.64|16
1644664840000|2022-02-12 11:20:40|1060.51|1049.71|1060.01|1049.21|1060.77|1049.97|1059.95|1049.15|5
1644664850000|2022-02-12 11:20:50|1059.86|1049.06|1060.08|1049.28|1060.08|1049.28|1059.84|1049.04|5
1644664860000|2022-02-12 11:21:00|1059.89|1049.09|1060.71|1049.91|1060.71|1049.91|1059.89|1049.09|12
1644664870000|2022-02-12 11:21:10|1060.62|1049.82|1060.66|1049.86|1060.66|1049.86|1060.59|1049.79|3
1644664880000|2022-02-12 11:21:20|1060.6|1049.8|1060.6|1049.8|1060.6|1049.8|1060.6|1049.8|1
1644664890000|2022-02-12 11:21:30|1060.64|1049.84|1059.95|1049.15|1060.64|1049.84|1059.95|1049.15|6
1644664900000|2022-02-12 11:21:40|1059.93|1049.13|1059.92|1049.12|1059.93|1049.13|1059.92|1049.12|2
1644664910000|2022-02-12 11:21:50|1059.89|1049.09|1060.14|1049.34|1060.14|1049.34|1059.75|1048.95|6
1644664920000|2022-02-12 11:22:00|1060.37|1049.57|1060.6|1049.8|1060.73|1049.93|1060.37|1049.57|7
1644664930000|2022-02-12 11:22:10|1060.63|1049.83|1060.93|1050.13|1060.93|1050.13|1060.63|1049.83|4
1644664940000|2022-02-12 11:22:20|1061.04|1050.24|1062.76|1051.96|1062.76|1051.96|1061.04|1050.24|14
1644664950000|2022-02-12 11:22:30|1062.54|1051.74|1063.12|1052.32|1063.56|1052.76|1062.54|1051.74|12
1644664960000|2022-02-12 11:22:40|1063.37|1052.57|1063.63|1052.83|1063.63|1052.83|1063.12|1052.32|7
1644664970000|2022-02-12 11:22:50|1063.67|1052.87|1063.64|1052.84|1063.86|1053.06|1063.27|1052.47|17
1644664980000|2022-02-12 11:23:00|1063.45|1052.65|1063.22|1052.42|1063.45|1052.65|1063.22|1052.42|3
1644664990000|2022-02-12 11:23:10|1063.45|1052.65|1063.45|1052.65|1063.45|1052.65|1063.45|1052.65|1
1644665000000|2022-02-12 11:23:20|1063.63|1052.83|1063.63|1052.83|1063.63|1052.83|1063.45|1052.65|3
1644665010000|2022-02-12 11:23:30|1063.66|1052.86|1063.48|1052.68|1063.66|1052.86|1063.48|1052.68|2
1644665020000|2022-02-12 11:23:40|1063.66|1052.86|1063.9|1053.1|1063.9|1053.1|1063.66|1052.86|8
1644665030000|2022-02-12 11:23:50|1064.08|1053.28|1064.81|1054.01|1064.81|1054.01|1064.08|1053.28|12
1644665040000|2022-02-12 11:24:00|1064.96|1054.16|1065.08|1054.28|1065.33|1054.53|1064.81|1054.01|6
1644665050000|2022-02-12 11:24:10|1065.33|1054.53|1065.86|1055.06|1065.86|1055.06|1065.08|1054.28|15
1644665060000|2022-02-12 11:24:20|1065.95|1055.15|1066.67|1055.87|1066.67|1055.87|1065.95|1055.15|6
1644665070000|2022-02-12 11:24:30|1066.69|1055.89|1066.88|1056.08|1066.88|1056.08|1066.69|1055.89|2
1644665080000|2022-02-12 11:24:40|1066.73|1055.93|1065.89|1055.09|1066.73|1055.93|1065.89|1055.09|10
1644665090000|2022-02-12 11:24:50|1065.47|1054.67|1065.73|1054.93|1065.73|1054.93|1065.46|1054.66|5
1644665100000|2022-02-12 11:25:00|1065.7|1054.9|1065.45|1054.65|1065.9|1055.1|1065.45|1054.65|12
1644665110000|2022-02-12 11:25:10|1065.58|1054.78|1065.72|1054.92|1065.72|1054.92|1065.26|1054.46|7
1644665120000|2022-02-12 11:25:20|1065.8|1055|1066.89|1056.09|1066.89|1056.09|1065.8|1055|9
1644665130000|2022-02-12 11:25:30|1066.99|1056.19|1067.26|1056.46|1067.26|1056.46|1066.99|1056.19|4
1644665140000|2022-02-12 11:25:40|1067.29|1056.49|1068.38|1057.58|1068.38|1057.58|1067.19|1056.39|10
1644665150000|2022-02-12 11:25:50|1068.56|1057.76|1068.01|1057.21|1068.62|1057.82|1068.01|1057.21|5
1644665160000|2022-02-12 11:26:00|1067.9|1057.1|1067.92|1057.12|1068.04|1057.24|1067.85|1057.05|5
1644665190000|2022-02-12 11:26:30|1067.91|1057.11|1068.32|1057.52|1068.32|1057.52|1067.91|1057.11|3
1644665200000|2022-02-12 11:26:40|1068.5|1057.7|1068.62|1057.82|1068.62|1057.82|1068.17|1057.37|8
1644665210000|2022-02-12 11:26:50|1068.76|1057.96|1068.79|1057.99|1068.79|1057.99|1068.65|1057.85|4
1644665220000|2022-02-12 11:27:00|1068.9|1058.1|1069.79|1058.99|1069.79|1058.99|1068.69|1057.89|8
1644665230000|2022-02-12 11:27:10|1069.8|1059|1070.91|1060.11|1070.91|1060.11|1069.66|1058.86|12
1644665240000|2022-02-12 11:27:20|1070.71|1059.91|1070.3|1059.5|1070.91|1060.11|1070.3|1059.5|5
1644665250000|2022-02-12 11:27:30|1070.48|1059.68|1070.28|1059.48|1070.81|1060.01|1070.28|1059.48|9
1644665260000|2022-02-12 11:27:40|1070.2|1059.4|1070.17|1059.37|1070.2|1059.4|1069.95|1059.15|5
1644665270000|2022-02-12 11:27:50|1070.27|1059.47|1070.44|1059.64|1070.44|1059.64|1070.04|1059.24|6
1644665280000|2022-02-12 11:28:00|1070.63|1059.83|1070.63|1059.83|1070.63|1059.83|1070.63|1059.83|1
1644665290000|2022-02-12 11:28:10|1070.56|1059.76|1070.56|1059.76|1070.56|1059.76|1070.56|1059.76|1
1644665300000|2022-02-12 11:28:20|1070.66|1059.86|1070.8|1060|1070.8|1060|1070.66|1059.86|2
1644665310000|2022-02-12 11:28:30|1070.81|1060.01|1070.91|1060.11|1071|1060.2|1070.79|1059.99|6
1644665320000|2022-02-12 11:28:40|1070.87|1060.07|1070.64|1059.84|1070.87|1060.07|1070.64|1059.84|3
1644665330000|2022-02-12 11:28:50|1070.46|1059.66|1069.81|1059.01|1070.46|1059.66|1069.81|1059.01|6
1644665340000|2022-02-12 11:29:00|1069.84|1059.04|1069.87|1059.07|1069.96|1059.16|1069.82|1059.02|5
1644665350000|2022-02-12 11:29:10|1069.82|1059.02|1070.8|1060|1070.8|1060|1069.82|1059.02|7
1644665360000|2022-02-12 11:29:20|1070.88|1060.08|1071.55|1060.75|1071.55|1060.75|1070.81|1060.01|9
1644665380000|2022-02-12 11:29:40|1071.59|1060.79|1072.21|1061.41|1072.21|1061.41|1071.59|1060.79|11
1644665390000|2022-02-12 11:29:50|1072.03|1061.23|1071.91|1061.11|1072.03|1061.23|1071.91|1061.11|2
1644665400000|2022-02-12 11:30:00|1072.05|1061.25|1071.16|1060.36|1072.05|1061.25|1071.16|1060.36|8
1644665410000|2022-02-12 11:30:10|1070.94|1060.14|1071.87|1061.07|1071.87|1061.07|1070.94|1060.14|10
1644665420000|2022-02-12 11:30:20|1071.94|1061.14|1072.53|1061.73|1072.53|1061.73|1071.78|1060.98|7
1644665430000|2022-02-12 11:30:30|1072.72|1061.92|1073.62|1062.82|1073.64|1062.84|1072.72|1061.92|11
1644665440000|2022-02-12 11:30:40|1073.49|1062.69|1074.52|1063.72|1074.52|1063.72|1073.49|1062.69|12
1644665450000|2022-02-12 11:30:50|1074.54|1063.74|1075.88|1065.08|1075.88|1065.08|1074.54|1063.74|11
1644665460000|2022-02-12 11:31:00|1075.78|1064.98|1075.93|1065.13|1076.01|1065.21|1075.78|1064.98|7
1644665470000|2022-02-12 11:31:10|1076|1065.2|1076|1065.2|1076|1065.2|1076|1065.2|1
1644665480000|2022-02-12 11:31:20|1075.93|1065.13|1075.91|1065.11|1076.17|1065.37|1075.91|1065.11|6
1644665490000|2022-02-12 11:31:30|1075.97|1065.17|1076.31|1065.51|1076.31|1065.51|1075.97|1065.17|3
1644665500000|2022-02-12 11:31:40|1076.29|1065.49|1076.24|1065.44|1076.3|1065.5|1076.24|1065.44|3
1644665510000|2022-02-12 11:31:50|1076.25|1065.45|1075.91|1065.11|1076.25|1065.45|1075.91|1065.11|4
1644665520000|2022-02-12 11:32:00|1075.86|1065.06|1075.86|1065.06|1075.86|1065.06|1075.86|1065.06|1
1644665530000|2022-02-12 11:32:10|1075.79|1064.99|1074.88|1064.08|1075.79|1064.99|1074.88|1064.08|7
1644665540000|2022-02-12 11:32:20|1074.86|1064.06|1074.86|1064.06|1074.86|1064.06|1074.86|1064.06|1
1644665550000|2022-02-12 11:32:30|1074.92|1064.12|1074.92|1064.12|1074.92|1064.12|1074.92|1064.12|1
1644665570000|2022-02-12 11:32:50|1075.04|1064.24|1075.04|1064.24|1075.09|1064.29|1075.04|1064.24|3
1644665580000|2022-02-12 11:33:00|1075.24|1064.44|1075.43|1064.63|1075.43|1064.63|1075.24|1064.44|4
1644665590000|2022-02-12 11:33:10|1075.5|1064.7|1075.54|1064.74|1075.54|1064.74|1075.5|1064.7|2
1644665600000|2022-02-12 11:33:20|1075.43|1064.63|1075.43|1064.63|1075.43|1064.63|1075.43|1064.63|1
1644665610000|2022-02-12 11:33:30|1075.28|1064.48|1075.28|1064.48|1075.28|1064.48|1075.28|1064.48|1
1644665620000|2022-02-12 11:33:40|1075.1|1064.3|1075.28|1064.48|1075.28|1064.48|1074.98|1064.18|4
1644665630000|2022-02-12 11:33:50|1075.1|1064.3|1074.98|1064.18|1075.1|1064.3|1074.98|1064.18|2
1644665640000|2022-02-12 11:34:00|1074.96|1064.16|1075.09|1064.29|1075.09|1064.29|1074.96|1064.16|3
1644665650000|2022-02-12 11:34:10|1075.27|1064.47|1075.27|1064.47|1075.27|1064.47|1074.98|1064.18|6
1644665660000|2022-02-12 11:34:20|1075.45|1064.65|1075.45|1064.65|1075.45|1064.65|1075.45|1064.65|1
1644665690000|2022-02-12 11:34:50|1075.2|1064.4|1075.01|1064.21|1075.2|1064.4|1074.93|1064.13|5
1644665700000|2022-02-12 11:35:00|1075.12|1064.32|1075.15|1064.35|1075.15|1064.35|1074.91|1064.11|5
1644665710000|2022-02-12 11:35:10|1074.97|1064.17|1075.09|1064.29|1075.15|1064.35|1074.97|1064.17|6
1644665720000|2022-02-12 11:35:20|1075.03|1064.23|1075.03|1064.23|1075.03|1064.23|1075.03|1064.23|1
1644665730000|2022-02-12 11:35:30|1075.09|1064.29|1075.84|1065.04|1075.84|1065.04|1075.09|1064.29|6
1644665740000|2022-02-12 11:35:40|1075.9|1065.1|1075.85|1065.05|1075.9|1065.1|1075.84|1065.04|3
1644665750000|2022-02-12 11:35:50|1075.83|1065.03|1075.24|1064.44|1075.85|1065.05|1075.24|1064.44|7
1644665760000|2022-02-12 11:36:00|1074.93|1064.13|1074.52|1063.72|1074.93|1064.13|1074.52|1063.72|7
1644665770000|2022-02-12 11:36:10|1074.71|1063.91|1074.92|1064.12|1074.92|1064.12|1074.71|1063.91|3
1644665780000|2022-02-12 11:36:20|1074.87|1064.07|1074.87|1064.07|1074.87|1064.07|1074.87|1064.07|1
1644665790000|2022-02-12 11:36:30|1074.86|1064.06|1074.97|1064.17|1074.97|1064.17|1074.86|1064.06|3
1644665810000|2022-02-12 11:36:50|1075.12|1064.32|1075.14|1064.34|1075.14|1064.34|1075.12|1064.32|2
1644665820000|2022-02-12 11:37:00|1075.44|1064.64|1074.92|1064.12|1075.44|1064.64|1074.92|1064.12|5
1644665830000|2022-02-12 11:37:10|1074.69|1063.89|1074.63|1063.83|1074.79|1063.99|1074.63|1063.83|4
1644665840000|2022-02-12 11:37:20|1074.62|1063.82|1074.8|1064|1074.95|1064.15|1074.62|1063.82|7
1644665850000|2022-02-12 11:37:30|1074.77|1063.97|1074.84|1064.04|1074.84|1064.04|1074.77|1063.97|3
1644665860000|2022-02-12 11:37:40|1074.81|1064.01|1074.82|1064.02|1074.82|1064.02|1074.81|1064.01|2
1644665870000|2022-02-12 11:37:50|1074.77|1063.97|1074.64|1063.84|1074.77|1063.97|1074.64|1063.84|3
1644665890000|2022-02-12 11:38:10|1074.76|1063.96|1074.65|1063.85|1074.8|1064|1074.65|1063.85|3
1644665900000|2022-02-12 11:38:20|1074.66|1063.86|1073.69|1062.89|1074.66|1063.86|1073.69|1062.89|7
1644665910000|2022-02-12 11:38:30|1073.77|1062.97|1073.53|1062.73|1073.77|1062.97|1073.53|1062.73|3
1644665920000|2022-02-12 11:38:40|1073.56|1062.76|1073.67|1062.87|1073.95|1063.15|1073.55|1062.75|11
1644665930000|2022-02-12 11:38:50|1073.71|1062.91|1073.67|1062.87|1073.79|1062.99|1073.64|1062.84|7
1644665940000|2022-02-12 11:39:00|1073.71|1062.91|1073.6|1062.8|1073.8|1063|1073.35|1062.55|8
1644665950000|2022-02-12 11:39:10|1073.63|1062.83|1074.01|1063.21|1074.01|1063.21|1073.63|1062.83|4
1644665960000|2022-02-12 11:39:20|1074.12|1063.32|1074.56|1063.76|1074.56|1063.76|1074.12|1063.32|4
1644665980000|2022-02-12 11:39:40|1074.57|1063.77|1074.57|1063.77|1074.57|1063.77|1074.57|1063.77|1
1644666000000|2022-02-12 11:40:00|1074.54|1063.74|1074.64|1063.84|1074.64|1063.84|1074.54|1063.74|2
1644666010000|2022-02-12 11:40:10|1074.66|1063.86|1074.93|1064.13|1074.93|1064.13|1074.66|1063.86|6
1644666020000|2022-02-12 11:40:20|1074.92|1064.12|1075.43|1064.63|1075.43|1064.63|1074.92|1064.12|3
1644666030000|2022-02-12 11:40:30|1075.4|1064.6|1075.48|1064.68|1075.48|1064.68|1075.4|1064.6|2
1644666040000|2022-02-12 11:40:40|1075.39|1064.59|1075.43|1064.63|1075.43|1064.63|1075.39|1064.59|2
1644666050000|2022-02-12 11:40:50|1075.32|1064.52|1075.5|1064.7|1075.73|1064.93|1075.32|1064.52|7
1644666060000|2022-02-12 11:41:00|1075.45|1064.65|1075.45|1064.65|1075.45|1064.65|1075.45|1064.65|1
1644666080000|2022-02-12 11:41:20|1075.34|1064.54|1075.06|1064.26|1075.45|1064.65|1075.06|1064.26|5
1644666090000|2022-02-12 11:41:30|1075.25|1064.45|1075.38|1064.58|1075.38|1064.58|1075.25|1064.45|2
1644666100000|2022-02-12 11:41:40|1075.25|1064.45|1074.93|1064.13|1075.25|1064.45|1074.93|1064.13|2
1644666110000|2022-02-12 11:41:50|1075.05|1064.25|1075.22|1064.42|1075.22|1064.42|1075.05|1064.25|2
1644666130000|2022-02-12 11:42:10|1075.18|1064.38|1075.9|1065.1|1075.9|1065.1|1075.18|1064.38|4
1644666140000|2022-02-12 11:42:20|1075.93|1065.13|1076.12|1065.32|1076.12|1065.32|1075.93|1065.13|2
1644666150000|2022-02-12 11:42:30|1076.08|1065.28|1076.14|1065.34|1076.14|1065.34|1076.08|1065.28|2
1644666160000|2022-02-12 11:42:40|1076.08|1065.28|1076.24|1065.44|1076.24|1065.44|1076.08|1065.28|3
1644666170000|2022-02-12 11:42:50|1076.48|1065.68|1078.1|1067.3|1078.1|1067.3|1076.48|1065.68|14
1644666180000|2022-02-12 11:43:00|1078.09|1067.29|1078.1|1067.3|1078.11|1067.31|1078.09|1067.29|4
1644666190000|2022-02-12 11:43:10|1078.26|1067.46|1078.26|1067.46|1078.26|1067.46|1078.26|1067.46|1
1644666200000|2022-02-12 11:43:20|1078.05|1067.25|1078.05|1067.25|1078.05|1067.25|1078.05|1067.25|1
1644666220000|2022-02-12 11:43:40|1078.14|1067.34|1078.14|1067.34|1078.14|1067.34|1078.14|1067.34|1
1644666240000|2022-02-12 11:44:00|1078.21|1067.41|1078.21|1067.41|1078.21|1067.41|1078.21|1067.41|1
1644666260000|2022-02-12 11:44:20|1078.22|1067.42|1078.22|1067.42|1078.22|1067.42|1078.22|1067.42|1
1644666280000|2022-02-12 11:44:40|1078.15|1067.35|1078.15|1067.35|1078.15|1067.35|1078.15|1067.35|1
1644666300000|2022-02-12 11:45:00|1078.27|1067.47|1078.35|1067.55|1078.48|1067.68|1078.27|1067.47|4
1644666310000|2022-02-12 11:45:10|1078.48|1067.68|1078.68|1067.88|1078.68|1067.88|1078.48|1067.68|2
1644666320000|2022-02-12 11:45:20|1078.7|1067.9|1078.7|1067.9|1078.7|1067.9|1078.7|1067.9|1
1644666330000|2022-02-12 11:45:30|1078.61|1067.81|1078.61|1067.81|1078.61|1067.81|1078.61|1067.81|1
1644666340000|2022-02-12 11:45:40|1078.58|1067.78|1077.92|1067.12|1078.58|1067.78|1077.92|1067.12|5
1644666350000|2022-02-12 11:45:50|1077.93|1067.13|1077.28|1066.48|1077.93|1067.13|1077.28|1066.48|4
1644666360000|2022-02-12 11:46:00|1077.3|1066.5|1076.49|1065.69|1077.3|1066.5|1076.34|1065.54|11
1644666370000|2022-02-12 11:46:10|1076.69|1065.89|1076.6|1065.8|1076.69|1065.89|1076.6|1065.8|2
1644666380000|2022-02-12 11:46:20|1076.53|1065.73|1077.02|1066.22|1077.07|1066.27|1076.53|1065.73|4
1644666390000|2022-02-12 11:46:30|1077.15|1066.35|1076.97|1066.17|1077.15|1066.35|1076.97|1066.17|2
1644666400000|2022-02-12 11:46:40|1077.15|1066.35|1077.43|1066.63|1077.43|1066.63|1077.15|1066.35|3
1644666410000|2022-02-12 11:46:50|1077.31|1066.51|1077.03|1066.23|1077.31|1066.51|1077.03|1066.23|2
1644666420000|2022-02-12 11:47:00|1076.94|1066.14|1076.94|1066.14|1076.94|1066.14|1076.94|1066.14|1
1644666430000|2022-02-12 11:47:10|1076.93|1066.13|1076.93|1066.13|1076.93|1066.13|1076.93|1066.13|1
1644666440000|2022-02-12 11:47:20|1076.89|1066.09|1076.9|1066.1|1076.9|1066.1|1076.89|1066.09|2
1644666450000|2022-02-12 11:47:30|1077.03|1066.23|1077.08|1066.28|1077.08|1066.28|1077.03|1066.23|2
1644666470000|2022-02-12 11:47:50|1077.03|1066.23|1076.9|1066.1|1077.03|1066.23|1076.9|1066.1|2
1644666480000|2022-02-12 11:48:00|1076.93|1066.13|1076.93|1066.13|1076.93|1066.13|1076.93|1066.13|1
1644666490000|2022-02-12 11:48:10|1076.75|1065.95|1076.75|1065.95|1076.75|1065.95|1076.75|1065.95|1
1644666500000|2022-02-12 11:48:20|1076.52|1065.72|1077|1066.2|1077|1066.2|1076.5|1065.7|9
1644666510000|2022-02-12 11:48:30|1077.05|1066.25|1077.25|1066.45|1077.25|1066.45|1077.05|1066.25|3
1644666520000|2022-02-12 11:48:40|1077.21|1066.41|1077.21|1066.41|1077.21|1066.41|1077.21|1066.41|1
1644666540000|2022-02-12 11:49:00|1077.29|1066.49|1077.4|1066.6|1077.4|1066.6|1077.29|1066.49|3
1644666550000|2022-02-12 11:49:10|1077.64|1066.84|1077.7|1066.9|1077.7|1066.9|1077.64|1066.84|4
1644666560000|2022-02-12 11:49:20|1077.68|1066.88|1078.13|1067.33|1078.13|1067.33|1077.68|1066.88|6
1644666570000|2022-02-12 11:49:30|1078.11|1067.31|1078.9|1068.1|1078.9|1068.1|1078.11|1067.31|7
1644666580000|2022-02-12 11:49:40|1078.88|1068.08|1078.89|1068.09|1078.9|1068.1|1078.88|1068.08|3
1644666590000|2022-02-12 11:49:50|1079.19|1068.39|1078.7|1067.9|1079.19|1068.39|1078.7|1067.9|4
1644666600000|2022-02-12 11:50:00|1078.72|1067.92|1078.76|1067.96|1078.76|1067.96|1078.27|1067.47|4
1644666610000|2022-02-12 11:50:10|1078.83|1068.03|1078.98|1068.18|1078.98|1068.18|1078.83|1068.03|4
1644666620000|2022-02-12 11:50:20|1078.97|1068.17|1079|1068.2|1079|1068.2|1078.97|1068.17|2
1644666630000|2022-02-12 11:50:30|1079.17|1068.37|1079.33|1068.53|1079.46|1068.66|1079.15|1068.35|8
1644666640000|2022-02-12 11:50:40|1079.15|1068.35|1079.03|1068.23|1079.15|1068.35|1079.03|1068.23|2
1644666660000|2022-02-12 11:51:00|1078.99|1068.19|1078.91|1068.11|1078.99|1068.19|1078.91|1068.11|2
1644666670000|2022-02-12 11:51:10|1078.9|1068.1|1078.75|1067.95|1078.9|1068.1|1078.75|1067.95|2
1644666680000|2022-02-12 11:51:20|1078.9|1068.1|1078.91|1068.11|1078.91|1068.11|1078.59|1067.79|7
1644666690000|2022-02-12 11:51:30|1079.23|1068.43|1079.28|1068.48|1079.28|1068.48|1079.14|1068.34|3
1644666700000|2022-02-12 11:51:40|1079.25|1068.45|1079.78|1068.98|1079.84|1069.04|1079.25|1068.45|14
1644666710000|2022-02-12 11:51:50|1079.86|1069.06|1079.67|1068.87|1080|1069.2|1079.66|1068.86|16
1644666720000|2022-02-12 11:52:00|1079.71|1068.91|1079.13|1068.33|1079.78|1068.98|1079.02|1068.22|11
1644666730000|2022-02-12 11:52:10|1078.96|1068.16|1078.77|1067.97|1078.96|1068.16|1078.77|1067.97|2
1644666740000|2022-02-12 11:52:20|1078.74|1067.94|1078.35|1067.55|1078.74|1067.94|1078.35|1067.55|4
1644666750000|2022-02-12 11:52:30|1078.44|1067.64|1078.43|1067.63|1078.55|1067.75|1078.35|1067.55|4
1644666760000|2022-02-12 11:52:40|1078.67|1067.87|1078.97|1068.17|1078.97|1068.17|1078.67|1067.87|3
1644666770000|2022-02-12 11:52:50|1078.91|1068.11|1078.93|1068.13|1078.96|1068.16|1077.91|1067.11|11
1644666780000|2022-02-12 11:53:00|1078.92|1068.12|1079.8|1069|1080.05|1069.25|1078.92|1068.12|13
1644666790000|2022-02-12 11:53:10|1079.62|1068.82|1079.62|1068.82|1079.62|1068.82|1079.61|1068.81|3
1644666800000|2022-02-12 11:53:20|1079.33|1068.53|1079.32|1068.52|1079.35|1068.55|1079.32|1068.52|3
1644666810000|2022-02-12 11:53:30|1079.07|1068.27|1078.77|1067.97|1079.07|1068.27|1078.77|1067.97|4
1644666820000|2022-02-12 11:53:40|1078.87|1068.07|1078.87|1068.07|1078.87|1068.07|1078.87|1068.07|1
1644666830000|2022-02-12 11:53:50|1078.62|1067.82|1078.87|1068.07|1078.87|1068.07|1078.61|1067.81|4
1644666840000|2022-02-12 11:54:00|1078.62|1067.82|1078.32|1067.52|1078.62|1067.82|1077.95|1067.15|8
1644666860000|2022-02-12 11:54:20|1078.64|1067.84|1077.76|1066.96|1078.64|1067.84|1077.76|1066.96|5
1644666870000|2022-02-12 11:54:30|1077.8|1067|1077.61|1066.81|1077.8|1067|1077.57|1066.77|7
1644666880000|2022-02-12 11:54:40|1077.57|1066.77|1077.64|1066.84|1077.64|1066.84|1077.57|1066.77|2
1644666890000|2022-02-12 11:54:50|1077.67|1066.87|1077.61|1066.81|1077.67|1066.87|1077.61|1066.81|3
1644666900000|2022-02-12 11:55:00|1077.65|1066.85|1078.14|1067.34|1078.15|1067.35|1077.65|1066.85|3
1644666910000|2022-02-12 11:55:10|1078.04|1067.24|1078.09|1067.29|1078.36|1067.56|1078.04|1067.24|4
1644666920000|2022-02-12 11:55:20|1077.94|1067.14|1077.94|1067.14|1077.94|1067.14|1077.94|1067.14|1
1644666930000|2022-02-12 11:55:30|1077.9|1067.1|1077.9|1067.1|1077.9|1067.1|1077.9|1067.1|1
1644666940000|2022-02-12 11:55:40|1077.94|1067.14|1077.94|1067.14|1077.94|1067.14|1077.94|1067.14|1
1644666960000|2022-02-12 11:56:00|1078.16|1067.36|1078.27|1067.47|1078.27|1067.47|1078.16|1067.36|2
1644666980000|2022-02-12 11:56:20|1078.65|1067.85|1078.65|1067.85|1078.65|1067.85|1078.65|1067.85|1
1644666990000|2022-02-12 11:56:30|1078.83|1068.03|1079.4|1068.6|1079.4|1068.6|1078.83|1068.03|4
1644667000000|2022-02-12 11:56:40|1079.28|1068.48|1078.74|1067.94|1079.4|1068.6|1078.74|1067.94|8
1644667010000|2022-02-12 11:56:50|1078.71|1067.91|1078.71|1067.91|1078.71|1067.91|1078.67|1067.87|3
1644667020000|2022-02-12 11:57:00|1078.72|1067.92|1078.58|1067.78|1078.72|1067.92|1078.58|1067.78|5
1644667060000|2022-02-12 11:57:40|1078.64|1067.84|1079.75|1068.95|1079.75|1068.95|1078.64|1067.84|10
1644667070000|2022-02-12 11:57:50|1079.73|1068.93|1079.64|1068.84|1079.73|1068.93|1079.62|1068.82|5
1644667080000|2022-02-12 11:58:00|1079.59|1068.79|1079.59|1068.79|1079.59|1068.79|1079.59|1068.79|1
1644667090000|2022-02-12 11:58:10|1079.67|1068.87|1080.56|1069.76|1080.56|1069.76|1079.67|1068.87|7
1644667100000|2022-02-12 11:58:20|1080.54|1069.74|1080.54|1069.74|1080.54|1069.74|1080.54|1069.74|1
1644667110000|2022-02-12 11:58:30|1080.59|1069.79|1080.59|1069.79|1080.59|1069.79|1080.59|1069.79|1
1644667120000|2022-02-12 11:58:40|1080.66|1069.86|1080.52|1069.72|1080.66|1069.86|1080.52|1069.72|2
1644667140000|2022-02-12 11:59:00|1080.39|1069.59|1080.12|1069.32|1080.51|1069.71|1080.12|1069.32|5
1644667150000|2022-02-12 11:59:10|1080.13|1069.33|1079.62|1068.82|1080.13|1069.33|1079.62|1068.82|3
1644667160000|2022-02-12 11:59:20|1079.58|1068.78|1079.58|1068.78|1079.58|1068.78|1079.58|1068.78|1
1644667170000|2022-02-12 11:59:30|1079.54|1068.74|1079.54|1068.74|1079.54|1068.74|1079.54|1068.74|1
1644667190000|2022-02-12 11:59:50|1079.6|1068.8|1079.94|1069.14|1079.94|1069.14|1079.6|1068.8|4
1644667200000|2022-02-12 12:00:00|1079.89|1069.09|1080.22|1069.42|1080.22|1069.42|1079.89|1069.09|6
1644667210000|2022-02-12 12:00:10|1080.51|1069.71|1080.01|1069.21|1080.55|1069.75|1080.01|1069.21|10
1644667220000|2022-02-12 12:00:20|1080.28|1069.48|1080.42|1069.62|1080.42|1069.62|1080.28|1069.48|4
1644667230000|2022-02-12 12:00:30|1080.28|1069.48|1080.26|1069.46|1080.28|1069.48|1079.99|1069.19|4
1644667240000|2022-02-12 12:00:40|1080.31|1069.51|1080.44|1069.64|1080.44|1069.64|1080.31|1069.51|3
1644667250000|2022-02-12 12:00:50|1080.36|1069.56|1080.64|1069.84|1080.64|1069.84|1080.36|1069.56|3
1644667260000|2022-02-12 12:01:00|1080.62|1069.82|1080.62|1069.82|1080.62|1069.82|1080.62|1069.82|1
1644667270000|2022-02-12 12:01:10|1080.59|1069.79|1080.5|1069.7|1080.59|1069.79|1080.11|1069.31|5
1644667280000|2022-02-12 12:01:20|1080.4|1069.6|1080.4|1069.6|1080.4|1069.6|1080.4|1069.6|1
1644667290000|2022-02-12 12:01:30|1080.28|1069.48|1080.01|1069.21|1080.28|1069.48|1080.01|1069.21|2
1644667310000|2022-02-12 12:01:50|1079.99|1069.19|1079.83|1069.03|1080.03|1069.23|1079.61|1068.81|8
1644667320000|2022-02-12 12:02:00|1079.56|1068.76|1079.56|1068.76|1079.56|1068.76|1079.56|1068.76|1
1644667330000|2022-02-12 12:02:10|1079.51|1068.71|1079.61|1068.81|1079.61|1068.81|1079.51|1068.71|3
1644667340000|2022-02-12 12:02:20|1079.65|1068.85|1080.05|1069.25|1080.05|1069.25|1079.65|1068.85|3
1644667350000|2022-02-12 12:02:30|1080.01|1069.21|1080.12|1069.32|1080.12|1069.32|1079.91|1069.11|7
1644667380000|2022-02-12 12:03:00|1080.07|1069.27|1080.08|1069.28|1080.08|1069.28|1079.83|1069.03|5
1644667390000|2022-02-12 12:03:10|1079.98|1069.18|1079.55|1068.75|1079.98|1069.18|1079.55|1068.75|4
1644667400000|2022-02-12 12:03:20|1079.48|1068.68|1080.01|1069.21|1080.01|1069.21|1079.48|1068.68|8
1644667410000|2022-02-12 12:03:30|1080.21|1069.41|1080.56|1069.76|1080.56|1069.76|1080.21|1069.41|4
1644667420000|2022-02-12 12:03:40|1080.68|1069.88|1080.63|1069.83|1080.68|1069.88|1080.55|1069.75|4
1644667440000|2022-02-12 12:04:00|1080.6|1069.8|1080.51|1069.71|1080.6|1069.8|1080.12|1069.32|6
1644667450000|2022-02-12 12:04:10|1080.29|1069.49|1079.69|1068.89|1080.29|1069.49|1079.69|1068.89|5
1644667460000|2022-02-12 12:04:20|1079.53|1068.73|1078.75|1067.95|1079.53|1068.73|1078.73|1067.93|11
1644667470000|2022-02-12 12:04:30|1078.5|1067.7|1078.4|1067.6|1078.5|1067.7|1078.4|1067.6|2
1644667480000|2022-02-12 12:04:40|1077.94|1067.14|1077.93|1067.13|1077.96|1067.16|1077.93|1067.13|3
1644667490000|2022-02-12 12:04:50|1077.94|1067.14|1078.19|1067.39|1078.19|1067.39|1077.93|1067.13|4
1644667500000|2022-02-12 12:05:00|1078.39|1067.59|1078.39|1067.59|1078.39|1067.59|1078.39|1067.59|1
1644667510000|2022-02-12 12:05:10|1078.33|1067.53|1077.62|1066.82|1078.33|1067.53|1077.62|1066.82|9
1644667520000|2022-02-12 12:05:20|1077.68|1066.88|1077.64|1066.84|1077.68|1066.88|1077.55|1066.75|5
1644667530000|2022-02-12 12:05:30|1077.62|1066.82|1077.62|1066.82|1077.62|1066.82|1077.62|1066.82|1
1644667550000|2022-02-12 12:05:50|1077.6|1066.8|1077.6|1066.8|1077.6|1066.8|1077.6|1066.8|1
1644667560000|2022-02-12 12:06:00|1077.62|1066.82|1077.98|1067.18|1077.98|1067.18|1077.62|1066.82|2
1644667570000|2022-02-12 12:06:10|1078.11|1067.31|1078.06|1067.26|1078.11|1067.31|1078.06|1067.26|2
1644667580000|2022-02-12 12:06:20|1078|1067.2|1077.85|1067.05|1078|1067.2|1077.85|1067.05|2
1644667590000|2022-02-12 12:06:30|1077.92|1067.12|1077.65|1066.85|1077.92|1067.12|1077.63|1066.83|5
1644667600000|2022-02-12 12:06:40|1077.53|1066.73|1077.03|1066.23|1077.67|1066.87|1077.03|1066.23|6
1644667610000|2022-02-12 12:06:50|1076.55|1065.75|1076.55|1065.75|1076.55|1065.75|1076.55|1065.75|1
1644667620000|2022-02-12 12:07:00|1076.54|1065.74|1076.65|1065.85|1076.65|1065.85|1076.21|1065.41|4
1644667630000|2022-02-12 12:07:10|1076.37|1065.57|1075.95|1065.15|1076.37|1065.57|1075.95|1065.15|3
1644667640000|2022-02-12 12:07:20|1076.17|1065.37|1076.33|1065.53|1076.33|1065.53|1076.17|1065.37|3
1644667650000|2022-02-12 12:07:30|1076.34|1065.54|1077.05|1066.25|1077.07|1066.27|1076.34|1065.54|6
1644667660000|2022-02-12 12:07:40|1076.95|1066.15|1076.73|1065.93|1076.95|1066.15|1076.73|1065.93|3
1644667680000|2022-02-12 12:08:00|1076.61|1065.81|1075.7|1064.9|1076.62|1065.82|1075.7|1064.9|6
1644667690000|2022-02-12 12:08:10|1075.67|1064.87|1075.57|1064.77|1075.67|1064.87|1075.57|1064.77|2
1644667700000|2022-02-12 12:08:20|1075.56|1064.76|1076.02|1065.22|1076.11|1065.31|1075.56|1064.76|9
1644667710000|2022-02-12 12:08:30|1076.11|1065.31|1076.21|1065.41|1076.21|1065.41|1076.11|1065.31|2
1644667730000|2022-02-12 12:08:50|1076.08|1065.28|1076.21|1065.41|1076.21|1065.41|1075.92|1065.12|3
1644667740000|2022-02-12 12:09:00|1076.08|1065.28|1075.92|1065.12|1076.08|1065.28|1075.92|1065.12|2
1644667750000|2022-02-12 12:09:10|1075.75|1064.95|1075.75|1064.95|1075.75|1064.95|1075.75|1064.95|1
1644667760000|2022-02-12 12:09:20|1075.66|1064.86|1073.73|1062.93|1075.66|1064.86|1073.73|1062.93|12
1644667770000|2022-02-12 12:09:30|1073.62|1062.82|1073.6|1062.8|1073.62|1062.82|1073.59|1062.79|5
1644667780000|2022-02-12 12:09:40|1073.4|1062.6|1074.06|1063.26|1074.06|1063.26|1073.4|1062.6|14
1644667790000|2022-02-12 12:09:50|1074.46|1063.66|1074.49|1063.69|1074.49|1063.69|1074.46|1063.66|2
1644667800000|2022-02-12 12:10:00|1074.52|1063.72|1074.6|1063.8|1074.6|1063.8|1074.52|1063.72|4
1644667810000|2022-02-12 12:10:10|1074.62|1063.82|1074.76|1063.96|1074.91|1064.11|1074.62|1063.82|6
1644667820000|2022-02-12 12:10:20|1074.8|1064|1074.82|1064.02|1074.91|1064.11|1074.63|1063.83|5
1644667840000|2022-02-12 12:10:40|1074.87|1064.07|1074.62|1063.82|1074.87|1064.07|1074.62|1063.82|3
1644667850000|2022-02-12 12:10:50|1074.47|1063.67|1074.13|1063.33|1074.47|1063.67|1074.13|1063.33|4
1644667860000|2022-02-12 12:11:00|1073.93|1063.13|1073.93|1063.13|1073.93|1063.13|1073.93|1063.13|1
1644667870000|2022-02-12 12:11:10|1073.94|1063.14|1073.93|1063.13|1073.94|1063.14|1073.93|1063.13|2
1644667880000|2022-02-12 12:11:20|1073.83|1063.03|1073.14|1062.34|1073.83|1063.03|1072.79|1061.99|13
1644667890000|2022-02-12 12:11:30|1073.65|1062.85|1074.08|1063.28|1074.08|1063.28|1073.51|1062.71|5
1644667900000|2022-02-12 12:11:40|1074.11|1063.31|1074.11|1063.31|1074.11|1063.31|1074.11|1063.31|1
1644667910000|2022-02-12 12:11:50|1074.64|1063.84|1074.77|1063.97|1075.03|1064.23|1074.64|1063.84|8
1644667920000|2022-02-12 12:12:00|1074.83|1064.03|1074.62|1063.82|1074.83|1064.03|1074.62|1063.82|3
1644667930000|2022-02-12 12:12:10|1074.63|1063.83|1074.63|1063.83|1074.63|1063.83|1074.63|1063.83|1
1644667950000|2022-02-12 12:12:30|1074.53|1063.73|1074.82|1064.02|1074.82|1064.02|1074.33|1063.53|6
1644667960000|2022-02-12 12:12:40|1074.65|1063.85|1074.62|1063.82|1074.65|1063.85|1074.62|1063.82|2
1644667980000|2022-02-12 12:13:00|1074.55|1063.75|1074.55|1063.75|1074.55|1063.75|1074.55|1063.75|1
1644667990000|2022-02-12 12:13:10|1074.59|1063.79|1074.59|1063.79|1074.59|1063.79|1074.59|1063.79|1
1644668000000|2022-02-12 12:13:20|1074.52|1063.72|1073.1|1062.3|1074.52|1063.72|1073.1|1062.3|10
1644668010000|2022-02-12 12:13:30|1073.18|1062.38|1072.67|1061.87|1073.27|1062.47|1072.67|1061.87|8
1644668020000|2022-02-12 12:13:40|1072.6|1061.8|1072.21|1061.41|1072.6|1061.8|1072.21|1061.41|4
1644668030000|2022-02-12 12:13:50|1072.22|1061.42|1072.2|1061.4|1072.22|1061.42|1072.2|1061.4|2
1644668040000|2022-02-12 12:14:00|1072.01|1061.21|1072.42|1061.62|1072.42|1061.62|1072.01|1061.21|3
1644668050000|2022-02-12 12:14:10|1072.61|1061.81|1074.16|1063.36|1074.17|1063.37|1072.55|1061.75|13
1644668060000|2022-02-12 12:14:20|1074.6|1063.8|1074.6|1063.8|1074.6|1063.8|1074.6|1063.8|1
1644668070000|2022-02-12 12:14:30|1074.09|1063.29|1073.64|1062.84|1074.09|1063.29|1073.64|1062.84|10
1644668080000|2022-02-12 12:14:40|1073.58|1062.78|1072.62|1061.82|1073.58|1062.78|1072.62|1061.82|7
1644668090000|2022-02-12 12:14:50|1072.64|1061.84|1072.62|1061.82|1072.64|1061.84|1072.62|1061.82|2
1644668100000|2022-02-12 12:15:00|1072.61|1061.81|1072.16|1061.36|1072.61|1061.81|1072.16|1061.36|3
1644668110000|2022-02-12 12:15:10|1072.47|1061.67|1072.01|1061.21|1072.61|1061.81|1072.01|1061.21|5
1644668120000|2022-02-12 12:15:20|1072|1061.2|1071.84|1061.04|1072.01|1061.21|1071.84|1061.04|4
1644668130000|2022-02-12 12:15:30|1071.87|1061.07|1071.2|1060.4|1071.87|1061.07|1071.2|1060.4|7
1644668140000|2022-02-12 12:15:40|1070.96|1060.16|1070.64|1059.84|1070.96|1060.16|1070.64|1059.84|7
1644668150000|2022-02-12 12:15:50|1070.63|1059.83|1071.14|1060.34|1071.14|1060.34|1070.35|1059.55|6
1644668160000|2022-02-12 12:16:00|1071.5|1060.7|1071.26|1060.46|1071.5|1060.7|1071.26|1060.46|3
1644668170000|2022-02-12 12:16:10|1070.98|1060.18|1070.82|1060.02|1070.98|1060.18|1070.82|1060.02|3
1644668180000|2022-02-12 12:16:20|1070.78|1059.98|1070.33|1059.53|1070.78|1059.98|1070.32|1059.52|5
1644668190000|2022-02-12 12:16:30|1070.27|1059.47|1070.19|1059.39|1070.27|1059.47|1070.19|1059.39|2
1644668200000|2022-02-12 12:16:40|1070.41|1059.61|1070.81|1060.01|1070.81|1060.01|1070.41|1059.61|4
1644668210000|2022-02-12 12:16:50|1070.74|1059.94|1070.74|1059.94|1070.74|1059.94|1070.74|1059.94|1
1644668220000|2022-02-12 12:17:00|1070.79|1059.99|1070.79|1059.99|1070.79|1059.99|1070.79|1059.99|1
1644668230000|2022-02-12 12:17:10|1070.74|1059.94|1070.11|1059.31|1070.74|1059.94|1069.88|1059.08|7
1644668240000|2022-02-12 12:17:20|1070.1|1059.3|1069.95|1059.15|1070.1|1059.3|1069.94|1059.14|3
1644668250000|2022-02-12 12:17:30|1069.9|1059.1|1069.66|1058.86|1069.95|1059.15|1069.66|1058.86|3
1644668260000|2022-02-12 12:17:40|1069.59|1058.79|1069.54|1058.74|1069.59|1058.79|1069.36|1058.56|3
1644668270000|2022-02-12 12:17:50|1069.65|1058.85|1069.94|1059.14|1069.94|1059.14|1069.65|1058.85|5
1644668280000|2022-02-12 12:18:00|1070.02|1059.22|1070.36|1059.56|1070.36|1059.56|1070.02|1059.22|4
1644668290000|2022-02-12 12:18:10|1070.13|1059.33|1070.45|1059.65|1070.45|1059.65|1070.03|1059.23|6
1644668300000|2022-02-12 12:18:20|1070.62|1059.82|1069.99|1059.19|1070.62|1059.82|1069.99|1059.19|7
1644668330000|2022-02-12 12:18:50|1069.91|1059.11|1069.91|1059.11|1069.91|1059.11|1069.91|1059.11|1
1644668340000|2022-02-12 12:19:00|1069.92|1059.12|1069.88|1059.08|1070.12|1059.32|1069.88|1059.08|3
1644668350000|2022-02-12 12:19:10|1069.82|1059.02|1069.55|1058.75|1069.82|1059.02|1069.39|1058.59|7
1644668360000|2022-02-12 12:19:20|1069.36|1058.56|1068.32|1057.52|1069.36|1058.56|1068.32|1057.52|11
1644668370000|2022-02-12 12:19:30|1068.47|1057.67|1068.21|1057.41|1068.65|1057.85|1068.21|1057.41|9
1644668380000|2022-02-12 12:19:40|1068.31|1057.51|1067.32|1056.52|1068.31|1057.51|1067.32|1056.52|5
1644668390000|2022-02-12 12:19:50|1067.48|1056.68|1068.2|1057.4|1068.2|1057.4|1067.48|1056.68|12
1644668400000|2022-02-12 12:20:00|1068.04|1057.24|1068.33|1057.53|1068.33|1057.53|1068.04|1057.24|2
1644668410000|2022-02-12 12:20:10|1068.46|1057.66|1068.7|1057.9|1068.7|1057.9|1068.46|1057.66|7
1644668420000|2022-02-12 12:20:20|1068.52|1057.72|1068.74|1057.94|1068.74|1057.94|1068.52|1057.72|3
1644668430000|2022-02-12 12:20:30|1068.75|1057.95|1068.97|1058.17|1068.97|1058.17|1068.75|1057.95|3
1644668440000|2022-02-12 12:20:40|1069.15|1058.35|1068.97|1058.17|1069.15|1058.35|1068.97|1058.17|2
1644668450000|2022-02-12 12:20:50|1068.94|1058.14|1068.87|1058.07|1068.94|1058.14|1068.87|1058.07|2
1644668460000|2022-02-12 12:21:00|1068.86|1058.06|1068.65|1057.85|1068.86|1058.06|1068.65|1057.85|3
1644668470000|2022-02-12 12:21:10|1068.38|1057.58|1067.47|1056.67|1068.66|1057.86|1067.31|1056.51|6
1644668480000|2022-02-12 12:21:20|1067.52|1056.72|1067.62|1056.82|1067.64|1056.84|1067.51|1056.71|7
1644668490000|2022-02-12 12:21:30|1067.51|1056.71|1068.87|1058.07|1068.87|1058.07|1067.51|1056.71|11
1644668500000|2022-02-12 12:21:40|1068.81|1058.01|1069.86|1059.06|1069.86|1059.06|1068.81|1058.01|7
1644668510000|2022-02-12 12:21:50|1069.94|1059.14|1070.65|1059.85|1070.65|1059.85|1069.94|1059.14|8
1644668520000|2022-02-12 12:22:00|1070.85|1060.05|1071.54|1060.74|1071.57|1060.77|1070.85|1060.05|8
1644668530000|2022-02-12 12:22:10|1071.76|1060.96|1071.39|1060.59|1072.14|1061.34|1071.39|1060.59|11
1644668540000|2022-02-12 12:22:20|1071.22|1060.42|1070.72|1059.92|1071.24|1060.44|1070.72|1059.92|7
1644668550000|2022-02-12 12:22:30|1070.9|1060.1|1070.94|1060.14|1071.3|1060.5|1070.9|1060.1|7
1644668590000|2022-02-12 12:23:10|1070.95|1060.15|1070.95|1060.15|1070.96|1060.16|1070.95|1060.15|3
1644668610000|2022-02-12 12:23:30|1070.93|1060.13|1070.93|1060.13|1070.93|1060.13|1070.93|1060.13|1
1644668620000|2022-02-12 12:23:40|1070.9|1060.1|1070.9|1060.1|1070.9|1060.1|1070.9|1060.1|1
1644668630000|2022-02-12 12:23:50|1070.94|1060.14|1070.95|1060.15|1070.95|1060.15|1070.94|1060.14|2
1644668640000|2022-02-12 12:24:00|1070.96|1060.16|1071.7|1060.9|1071.7|1060.9|1070.95|1060.15|9
1644668650000|2022-02-12 12:24:10|1071.66|1060.86|1071.7|1060.9|1071.7|1060.9|1071.66|1060.86|2
1644668660000|2022-02-12 12:24:20|1071.77|1060.97|1072.42|1061.62|1072.42|1061.62|1071.77|1060.97|5
1644668670000|2022-02-12 12:24:30|1072.53|1061.73|1072.61|1061.81|1072.61|1061.81|1072.53|1061.73|2
1644668680000|2022-02-12 12:24:40|1072.54|1061.74|1072.54|1061.74|1072.54|1061.74|1072.54|1061.74|1
1644668690000|2022-02-12 12:24:50|1072.45|1061.65|1072.55|1061.75|1072.55|1061.75|1072.45|1061.65|2
1644668710000|2022-02-12 12:25:10|1072.45|1061.65|1072.75|1061.95|1073.15|1062.35|1072.45|1061.65|13
1644668720000|2022-02-12 12:25:20|1072.89|1062.09|1072.89|1062.09|1072.89|1062.09|1072.89|1062.09|1
1644668740000|2022-02-12 12:25:40|1072.92|1062.12|1072.92|1062.12|1072.92|1062.12|1072.92|1062.12|1
1644668760000|2022-02-12 12:26:00|1072.93|1062.13|1073.38|1062.58|1073.38|1062.58|1072.93|1062.13|4
1644668770000|2022-02-12 12:26:10|1073.52|1062.72|1073.51|1062.71|1073.52|1062.72|1073.41|1062.61|3
1644668780000|2022-02-12 12:26:20|1073.57|1062.77|1073.85|1063.05|1073.85|1063.05|1073.57|1062.77|4
1644668790000|2022-02-12 12:26:30|1073.93|1063.13|1074.82|1064.02|1074.82|1064.02|1073.93|1063.13|11
1644668800000|2022-02-12 12:26:40|1074.97|1064.17|1075.86|1065.06|1075.86|1065.06|1074.97|1064.17|11
1644668810000|2022-02-12 12:26:50|1075.92|1065.12|1075.02|1064.22|1075.92|1065.12|1075.02|1064.22|10
1644668830000|2022-02-12 12:27:10|1075.32|1064.52|1075.43|1064.63|1075.43|1064.63|1075.32|1064.52|4
1644668850000|2022-02-12 12:27:30|1075.45|1064.65|1075.91|1065.11|1075.91|1065.11|1075.45|1064.65|7
1644668860000|2022-02-12 12:27:40|1075.66|1064.86|1075.68|1064.88|1075.68|1064.88|1075.04|1064.24|7
1644668870000|2022-02-12 12:27:50|1075.53|1064.73|1075.17|1064.37|1075.53|1064.73|1075.11|1064.31|4
1644668880000|2022-02-12 12:28:00|1075.01|1064.21|1074.95|1064.15|1075.01|1064.21|1074.95|1064.15|2
1644668900000|2022-02-12 12:28:20|1075.31|1064.51|1075.46|1064.66|1075.46|1064.66|1075.31|1064.51|2
1644668910000|2022-02-12 12:28:30|1075.32|1064.52|1075.02|1064.22|1075.32|1064.52|1075.02|1064.22|2
1644668920000|2022-02-12 12:28:40|1075.32|1064.52|1075.32|1064.52|1075.32|1064.52|1075.32|1064.52|1
1644668930000|2022-02-12 12:28:50|1075.02|1064.22|1075.02|1064.22|1075.02|1064.22|1075.02|1064.22|1
1644668940000|2022-02-12 12:29:00|1075.14|1064.34|1075.72|1064.92|1075.72|1064.92|1075.14|1064.34|6
1644668950000|2022-02-12 12:29:10|1075.9|1065.1|1075.92|1065.12|1075.92|1065.12|1075.86|1065.06|4
1644668960000|2022-02-12 12:29:20|1076.07|1065.27|1076.29|1065.49|1076.29|1065.49|1076.07|1065.27|2
1644668970000|2022-02-12 12:29:30|1076.59|1065.79|1076.59|1065.79|1076.59|1065.79|1076.59|1065.79|1
1644668990000|2022-02-12 12:29:50|1076.38|1065.58|1075.93|1065.13|1076.38|1065.58|1075.93|1065.13|5
1644669000000|2022-02-12 12:30:00|1075.81|1065.01|1075.37|1064.57|1075.81|1065.01|1075.37|1064.57|2
1644669010000|2022-02-12 12:30:10|1075.35|1064.55|1075.36|1064.56|1075.36|1064.56|1075.13|1064.33|5
1644669020000|2022-02-12 12:30:20|1075.13|1064.33|1074.96|1064.16|1075.13|1064.33|1074.96|1064.16|2
1644669030000|2022-02-12 12:30:30|1075.18|1064.38|1075.29|1064.49|1075.37|1064.57|1075.18|1064.38|3
1644669040000|2022-02-12 12:30:40|1075.28|1064.48|1075.62|1064.82|1075.62|1064.82|1075.28|1064.48|6
1644669050000|2022-02-12 12:30:50|1075.65|1064.85|1076.02|1065.22|1076.02|1065.22|1075.65|1064.85|4
1644669060000|2022-02-12 12:31:00|1076.5|1065.7|1076.5|1065.7|1076.5|1065.7|1076.5|1065.7|1
1644669070000|2022-02-12 12:31:10|1076.55|1065.75|1076.68|1065.88|1076.68|1065.88|1076.54|1065.74|3
1644669080000|2022-02-12 12:31:20|1076.67|1065.87|1076.69|1065.89|1076.69|1065.89|1076.67|1065.87|2
1644669120000|2022-02-12 12:32:00|1076.71|1065.91|1076.71|1065.91|1076.71|1065.91|1076.71|1065.91|1
1644669140000|2022-02-12 12:32:20|1076.56|1065.76|1075.95|1065.15|1076.56|1065.76|1075.95|1065.15|4
1644669150000|2022-02-12 12:32:30|1075.83|1065.03|1075.24|1064.44|1075.83|1065.03|1075.24|1064.44|5
1644669160000|2022-02-12 12:32:40|1074.99|1064.19|1074.99|1064.19|1074.99|1064.19|1074.99|1064.19|1
1644669170000|2022-02-12 12:32:50|1074.94|1064.14|1074.62|1063.82|1074.94|1064.14|1074.62|1063.82|7
1644669180000|2022-02-12 12:33:00|1074.61|1063.81|1074.12|1063.32|1074.61|1063.81|1074.12|1063.32|5
1644669190000|2022-02-12 12:33:10|1074.08|1063.28|1073.94|1063.14|1074.08|1063.28|1073.94|1063.14|6
1644669200000|2022-02-12 12:33:20|1073.89|1063.09|1072.66|1061.86|1073.89|1063.09|1072.66|1061.86|7
1644669210000|2022-02-12 12:33:30|1072.58|1061.78|1071.8|1061|1072.58|1061.78|1071.65|1060.85|15
1644669220000|2022-02-12 12:33:40|1071.76|1060.96|1071.82|1061.02|1071.82|1061.02|1071.76|1060.96|3
1644669230000|2022-02-12 12:33:50|1071.94|1061.14|1071.94|1061.14|1071.94|1061.14|1071.94|1061.14|1
1644669240000|2022-02-12 12:34:00|1071.88|1061.08|1071.88|1061.08|1071.88|1061.08|1071.87|1061.07|3
1644669250000|2022-02-12 12:34:10|1071.9|1061.1|1071.83|1061.03|1071.9|1061.1|1071.83|1061.03|3
1644669280000|2022-02-12 12:34:40|1071.78|1060.98|1071.74|1060.94|1071.82|1061.02|1071.72|1060.92|6
1644669290000|2022-02-12 12:34:50|1071.66|1060.86|1071.51|1060.71|1071.66|1060.86|1071.51|1060.71|2
1644669300000|2022-02-12 12:35:00|1071.5|1060.7|1071|1060.2|1071.5|1060.7|1070.93|1060.13|5
1644669310000|2022-02-12 12:35:10|1070.93|1060.13|1071.79|1060.99|1071.79|1060.99|1070.93|1060.13|7
1644669320000|2022-02-12 12:35:20|1071.82|1061.02|1072.02|1061.22|1072.02|1061.22|1071.81|1061.01|6
1644669330000|2022-02-12 12:35:30|1071.94|1061.14|1071.95|1061.15|1071.95|1061.15|1071.81|1061.01|3
1644669340000|2022-02-12 12:35:40|1071.9|1061.1|1071.9|1061.1|1071.91|1061.11|1071.9|1061.1|3
1644669360000|2022-02-12 12:36:00|1071.93|1061.13|1071.93|1061.13|1071.93|1061.13|1071.93|1061.13|1
1644669370000|2022-02-12 12:36:10|1072.11|1061.31|1071.93|1061.13|1072.11|1061.31|1071.93|1061.13|2
1644669390000|2022-02-12 12:36:30|1072.11|1061.31|1072.56|1061.76|1072.56|1061.76|1071.93|1061.13|6
1644669400000|2022-02-12 12:36:40|1072.7|1061.9|1072.7|1061.9|1072.7|1061.9|1072.59|1061.79|5
1644669410000|2022-02-12 12:36:50|1072.76|1061.96|1072.8|1062|1072.8|1062|1072.75|1061.95|5
1644669420000|2022-02-12 12:37:00|1072.95|1062.15|1074.14|1063.34|1074.14|1063.34|1072.95|1062.15|12
1644669430000|2022-02-12 12:37:10|1074.15|1063.35|1075.3|1064.5|1075.3|1064.5|1074.09|1063.29|10
1644669440000|2022-02-12 12:37:20|1075.63|1064.83|1075.92|1065.12|1075.92|1065.12|1075.45|1064.65|6
1644669450000|2022-02-12 12:37:30|1075.93|1065.13|1074.05|1063.25|1075.93|1065.13|1074.05|1063.25|15
1644669460000|2022-02-12 12:37:40|1074.04|1063.24|1073.16|1062.36|1074.04|1063.24|1073.16|1062.36|7
1644669480000|2022-02-12 12:38:00|1073.19|1062.39|1072.28|1061.48|1073.19|1062.39|1072.28|1061.48|8
1644669490000|2022-02-12 12:38:10|1072.27|1061.47|1072.26|1061.46|1072.27|1061.47|1072.26|1061.46|2
1644669500000|2022-02-12 12:38:20|1072.42|1061.62|1072.1|1061.3|1072.55|1061.75|1072.1|1061.3|9
1644669510000|2022-02-12 12:38:30|1072.02|1061.22|1071.3|1060.5|1072.02|1061.22|1071.3|1060.5|6
1644669520000|2022-02-12 12:38:40|1071.08|1060.28|1071.06|1060.26|1071.08|1060.28|1071.06|1060.26|2
1644669530000|2022-02-12 12:38:50|1071.18|1060.38|1071.02|1060.22|1071.25|1060.45|1071.02|1060.22|5
1644669540000|2022-02-12 12:39:00|1071.29|1060.49|1071.88|1061.08|1071.88|1061.08|1071.29|1060.49|7
1644669550000|2022-02-12 12:39:10|1072.06|1061.26|1072.23|1061.43|1072.23|1061.43|1072.06|1061.26|3
1644669570000|2022-02-12 12:39:30|1072.15|1061.35|1071.89|1061.09|1072.15|1061.35|1071.88|1061.08|5
1644669580000|2022-02-12 12:39:40|1071.88|1061.08|1072.09|1061.29|1072.37|1061.57|1071.88|1061.08|5
1644669590000|2022-02-12 12:39:50|1072.37|1061.57|1072.37|1061.57|1072.52|1061.72|1072.09|1061.29|7
1644669600000|2022-02-12 12:40:00|1072.32|1061.52|1071.9|1061.1|1072.77|1061.97|1071.71|1060.91|14
1644669610000|2022-02-12 12:40:10|1071.82|1061.02|1071.2|1060.4|1071.82|1061.02|1071.2|1060.4|4
1644669620000|2022-02-12 12:40:20|1071.4|1060.6|1071.02|1060.22|1071.4|1060.6|1071.02|1060.22|4
1644669630000|2022-02-12 12:40:30|1071.29|1060.49|1071.36|1060.56|1071.78|1060.98|1071.29|1060.49|8
1644669640000|2022-02-12 12:40:40|1071.12|1060.32|1071.86|1061.06|1071.86|1061.06|1071.12|1060.32|6
1644669660000|2022-02-12 12:41:00|1071.87|1061.07|1072.28|1061.48|1072.28|1061.48|1071.87|1061.07|5
1644669670000|2022-02-12 12:41:10|1072.34|1061.54|1071.96|1061.16|1072.34|1061.54|1071.96|1061.16|3
1644669680000|2022-02-12 12:41:20|1072.24|1061.44|1073.03|1062.23|1073.03|1062.23|1072.24|1061.44|11
1644669690000|2022-02-12 12:41:30|1073.06|1062.26|1072.99|1062.19|1073.06|1062.26|1072.99|1062.19|2
1644669700000|2022-02-12 12:41:40|1072.84|1062.04|1072.84|1062.04|1072.84|1062.04|1072.84|1062.04|1
1644669710000|2022-02-12 12:41:50|1072.69|1061.89|1072.15|1061.35|1072.69|1061.89|1072.15|1061.35|8
1644669720000|2022-02-12 12:42:00|1072.38|1061.58|1072.51|1061.71|1072.51|1061.71|1072.38|1061.58|2
1644669730000|2022-02-12 12:42:10|1072.46|1061.66|1072.67|1061.87|1072.92|1062.12|1072.46|1061.66|8
1644669750000|2022-02-12 12:42:30|1072.68|1061.88|1072.38|1061.58|1072.71|1061.91|1072.38|1061.58|5
1644669760000|2022-02-12 12:42:40|1072.37|1061.57|1072.37|1061.57|1072.37|1061.57|1072.37|1061.57|1
1644669780000|2022-02-12 12:43:00|1072.29|1061.49|1072.16|1061.36|1072.34|1061.54|1071.94|1061.14|8
1644669790000|2022-02-12 12:43:10|1071.94|1061.14|1072.63|1061.83|1072.7|1061.9|1071.94|1061.14|7
1644669800000|2022-02-12 12:43:20|1072.74|1061.94|1072.88|1062.08|1073.01|1062.21|1072.74|1061.94|6
1644669810000|2022-02-12 12:43:30|1072.79|1061.99|1072.64|1061.84|1072.83|1062.03|1072.59|1061.79|4
1644669830000|2022-02-12 12:43:50|1072.5|1061.7|1072.5|1061.7|1072.5|1061.7|1072.5|1061.7|1
1644669850000|2022-02-12 12:44:10|1072.52|1061.72|1072.97|1062.17|1072.97|1062.17|1072.52|1061.72|7
1644669860000|2022-02-12 12:44:20|1072.98|1062.18|1073.06|1062.26|1073.06|1062.26|1072.98|1062.18|2
1644669870000|2022-02-12 12:44:30|1073.03|1062.23|1073.81|1063.01|1073.81|1063.01|1073.03|1062.23|5
1644669880000|2022-02-12 12:44:40|1073.68|1062.88|1073.27|1062.47|1073.68|1062.88|1073.27|1062.47|6
1644669890000|2022-02-12 12:44:50|1073.29|1062.49|1073|1062.2|1073.29|1062.49|1073|1062.2|6
1644669900000|2022-02-12 12:45:00|1072.85|1062.05|1073.17|1062.37|1073.17|1062.37|1072.85|1062.05|4
1644669910000|2022-02-12 12:45:10|1073.29|1062.49|1073.81|1063.01|1073.81|1063.01|1073.29|1062.49|5
1644669920000|2022-02-12 12:45:20|1073.82|1063.02|1074|1063.2|1074|1063.2|1073.82|1063.02|2
1644669930000|2022-02-12 12:45:30|1073.98|1063.18|1073.6|1062.8|1074|1063.2|1073.53|1062.73|7
1644669940000|2022-02-12 12:45:40|1073.73|1062.93|1073.63|1062.83|1073.73|1062.93|1073.63|1062.83|2
1644669950000|2022-02-12 12:45:50|1073.51|1062.71|1073.63|1062.83|1073.63|1062.83|1073.51|1062.71|2
1644669960000|2022-02-12 12:46:00|1073.51|1062.71|1072.94|1062.14|1073.51|1062.71|1072.94|1062.14|7
1644669970000|2022-02-12 12:46:10|1072.92|1062.12|1072.92|1062.12|1072.92|1062.12|1072.92|1062.12|1
1644669980000|2022-02-12 12:46:20|1072.84|1062.04|1072.29|1061.49|1072.84|1062.04|1072.29|1061.49|6
1644669990000|2022-02-12 12:46:30|1072.09|1061.29|1072.14|1061.34|1072.14|1061.34|1072.09|1061.29|2
1644670000000|2022-02-12 12:46:40|1072.02|1061.22|1072.38|1061.58|1072.38|1061.58|1072.02|1061.22|3
1644670010000|2022-02-12 12:46:50|1072.14|1061.34|1072.01|1061.21|1072.14|1061.34|1072.01|1061.21|2
1644670020000|2022-02-12 12:47:00|1071.98|1061.18|1071.55|1060.75|1072.01|1061.21|1071.55|1060.75|13
1644670030000|2022-02-12 12:47:10|1071.62|1060.82|1071.87|1061.07|1071.89|1061.09|1071.57|1060.77|9
1644670040000|2022-02-12 12:47:20|1071.66|1060.86|1071.62|1060.82|1071.66|1060.86|1071.62|1060.82|3
1644670050000|2022-02-12 12:47:30|1071.25|1060.45|1070.99|1060.19|1071.25|1060.45|1070.99|1060.19|3
1644670060000|2022-02-12 12:47:40|1071.21|1060.41|1071.87|1061.07|1071.87|1061.07|1071.21|1060.41|3
1644670070000|2022-02-12 12:47:50|1071.91|1061.11|1071.19|1060.39|1071.91|1061.11|1071.19|1060.39|2
1644670080000|2022-02-12 12:48:00|1071.02|1060.22|1071.03|1060.23|1071.03|1060.23|1071.02|1060.22|2
1644670100000|2022-02-12 12:48:20|1071.33|1060.53|1071.86|1061.06|1071.86|1061.06|1071.33|1060.53|4
1644670130000|2022-02-12 12:48:50|1071.94|1061.14|1072.64|1061.84|1072.64|1061.84|1071.94|1061.14|7
1644670140000|2022-02-12 12:49:00|1072.98|1062.18|1072.93|1062.13|1072.98|1062.18|1072.93|1062.13|4
1644670150000|2022-02-12 12:49:10|1072.83|1062.03|1072.91|1062.11|1072.91|1062.11|1072.37|1061.57|7
1644670160000|2022-02-12 12:49:20|1072.81|1062.01|1072.54|1061.74|1072.81|1062.01|1072.23|1061.43|5
1644670170000|2022-02-12 12:49:30|1072.66|1061.86|1072.66|1061.86|1072.66|1061.86|1072.66|1061.86|1
1644670180000|2022-02-12 12:49:40|1072.87|1062.07|1072.89|1062.09|1072.89|1062.09|1072.85|1062.05|3
1644670190000|2022-02-12 12:49:50|1072.9|1062.1|1073.77|1062.97|1073.77|1062.97|1072.9|1062.1|9
1644670200000|2022-02-12 12:50:00|1073.93|1063.13|1073.93|1063.13|1073.93|1063.13|1073.93|1063.13|1
1644670210000|2022-02-12 12:50:10|1074.15|1063.35|1074.36|1063.56|1074.36|1063.56|1073.93|1063.13|5
1644670220000|2022-02-12 12:50:20|1074.34|1063.54|1074.8|1064|1074.8|1064|1074.34|1063.54|8
1644670230000|2022-02-12 12:50:30|1074.81|1064.01|1074.15|1063.35|1074.93|1064.13|1074.15|1063.35|8
1644670240000|2022-02-12 12:50:40|1074.1|1063.3|1072.94|1062.14|1074.1|1063.3|1072.94|1062.14|11
1644670250000|2022-02-12 12:50:50|1072.89|1062.09|1072.89|1062.09|1072.89|1062.09|1072.89|1062.09|1
1644670260000|2022-02-12 12:51:00|1072.85|1062.05|1072.86|1062.06|1072.86|1062.06|1072.85|1062.05|2
1644670270000|2022-02-12 12:51:10|1072.76|1061.96|1072.26|1061.46|1072.76|1061.96|1072.26|1061.46|6
1644670280000|2022-02-12 12:51:20|1071.99|1061.19|1071.99|1061.19|1071.99|1061.19|1071.99|1061.19|1
1644670290000|2022-02-12 12:51:30|1071.98|1061.18|1071.37|1060.57|1071.98|1061.18|1071.37|1060.57|6
1644670300000|2022-02-12 12:51:40|1071.04|1060.24|1070.63|1059.83|1071.04|1060.24|1070.39|1059.59|10
1644670310000|2022-02-12 12:51:50|1070.85|1060.05|1071.13|1060.33|1071.13|1060.33|1070.53|1059.73|13
1644670320000|2022-02-12 12:52:00|1071.54|1060.74|1071.02|1060.22|1071.54|1060.74|1071.02|1060.22|4
1644670330000|2022-02-12 12:52:10|1070.89|1060.09|1071.11|1060.31|1071.11|1060.31|1070.89|1060.09|2
1644670340000|2022-02-12 12:52:20|1071.19|1060.39|1071.82|1061.02|1071.82|1061.02|1071.19|1060.39|6
1644670350000|2022-02-12 12:52:30|1071.74|1060.94|1071.22|1060.42|1071.74|1060.94|1071.22|1060.42|5
1644670360000|2022-02-12 12:52:40|1071.21|1060.41|1071.12|1060.32|1071.21|1060.41|1071.11|1060.31|4
1644670370000|2022-02-12 12:52:50|1070.91|1060.11|1070.91|1060.11|1070.91|1060.11|1070.91|1060.11|1
1644670380000|2022-02-12 12:53:00|1070.9|1060.1|1070.68|1059.88|1070.9|1060.1|1070.68|1059.88|2
1644670390000|2022-02-12 12:53:10|1070.66|1059.86|1070.66|1059.86|1070.66|1059.86|1070.66|1059.86|1
1644670400000|2022-02-12 12:53:20|1070.7|1059.9|1071.4|1060.6|1071.4|1060.6|1070.7|1059.9|3
1644670410000|2022-02-12 12:53:30|1071.25|1060.45|1071.25|1060.45|1071.25|1060.45|1071.25|1060.45|1
1644670430000|2022-02-12 12:53:50|1071.15|1060.35|1070.97|1060.17|1071.15|1060.35|1070.97|1060.17|2
1644670440000|2022-02-12 12:54:00|1071.02|1060.22|1071.02|1060.22|1071.02|1060.22|1071.02|1060.22|1
1644670450000|2022-02-12 12:54:10|1070.93|1060.13|1070.93|1060.13|1070.93|1060.13|1070.93|1060.13|1
1644670460000|2022-02-12 12:54:20|1070.92|1060.12|1070.56|1059.76|1070.92|1060.12|1070.56|1059.76|5
1644670480000|2022-02-12 12:54:40|1070.52|1059.72|1070.87|1060.07|1070.96|1060.16|1070.52|1059.72|4
1644670490000|2022-02-12 12:54:50|1070.92|1060.12|1071.13|1060.33|1071.13|1060.33|1070.92|1060.12|3
1644670500000|2022-02-12 12:55:00|1071.27|1060.47|1071.56|1060.76|1071.56|1060.76|1071.27|1060.47|2
1644670510000|2022-02-12 12:55:10|1071.51|1060.71|1072.01|1061.21|1072.01|1061.21|1071.51|1060.71|4
1644670520000|2022-02-12 12:55:20|1072.08|1061.28|1071.85|1061.05|1072.08|1061.28|1071.85|1061.05|3
1644670530000|2022-02-12 12:55:30|1071.98|1061.18|1072.44|1061.64|1072.44|1061.64|1071.98|1061.18|3
1644670550000|2022-02-12 12:55:50|1072.55|1061.75|1072.55|1061.75|1072.55|1061.75|1072.55|1061.75|1
1644670560000|2022-02-12 12:56:00|1072.54|1061.74|1071.61|1060.81|1072.54|1061.74|1071.61|1060.81|7
1644670570000|2022-02-12 12:56:10|1071.59|1060.79|1071.56|1060.76|1071.59|1060.79|1071.56|1060.76|3
1644670580000|2022-02-12 12:56:20|1071.33|1060.53|1071.75|1060.95|1072.02|1061.22|1071.33|1060.53|11
1644670590000|2022-02-12 12:56:30|1071.66|1060.86|1071.7|1060.9|1071.99|1061.19|1071.66|1060.86|6
1644670610000|2022-02-12 12:56:50|1071.61|1060.81|1072.33|1061.53|1072.33|1061.53|1071.61|1060.81|4
1644670620000|2022-02-12 12:57:00|1072.32|1061.52|1072.55|1061.75|1072.55|1061.75|1072.32|1061.52|5
1644670630000|2022-02-12 12:57:10|1072.4|1061.6|1072.62|1061.82|1072.62|1061.82|1072.4|1061.6|3
1644670650000|2022-02-12 12:57:30|1072.41|1061.61|1072.85|1062.05|1072.92|1062.12|1072.41|1061.61|4
1644670670000|2022-02-12 12:57:50|1072.8|1062|1072.91|1062.11|1072.91|1062.11|1072.8|1062|3
1644670690000|2022-02-12 12:58:10|1073.03|1062.23|1073.18|1062.38|1073.18|1062.38|1073.03|1062.23|4
1644670700000|2022-02-12 12:58:20|1073.28|1062.48|1073.64|1062.84|1073.81|1063.01|1073.28|1062.48|6
1644670710000|2022-02-12 12:58:30|1073.48|1062.68|1073.44|1062.64|1073.72|1062.92|1073.26|1062.46|10
1644670720000|2022-02-12 12:58:40|1073.63|1062.83|1073.5|1062.7|1073.63|1062.83|1073.36|1062.56|4
1644670730000|2022-02-12 12:58:50|1073.64|1062.84|1073.5|1062.7|1073.8|1063|1073.5|1062.7|3
1644670740000|2022-02-12 12:59:00|1073.58|1062.78|1073.61|1062.81|1073.61|1062.81|1073.58|1062.78|2
1644670750000|2022-02-12 12:59:10|1073.58|1062.78|1073.58|1062.78|1073.58|1062.78|1073.58|1062.78|1
1644670760000|2022-02-12 12:59:20|1073.5|1062.7|1073.5|1062.7|1073.5|1062.7|1073.5|1062.7|1
1644670770000|2022-02-12 12:59:30|1073.4|1062.6|1072.98|1062.18|1073.4|1062.6|1072.98|1062.18|3
1644670790000|2022-02-12 12:59:50|1073.25|1062.45|1072.83|1062.03|1073.25|1062.45|1072.82|1062.02|8
1644670800000|2022-02-12 13:00:00|1072.68|1061.88|1073.06|1062.26|1073.06|1062.26|1072.68|1061.88|3
1644670810000|2022-02-12 13:00:10|1072.88|1062.08|1073.67|1062.87|1073.67|1062.87|1072.85|1062.05|5
1644670820000|2022-02-12 13:00:20|1073.53|1062.73|1073.67|1062.87|1073.67|1062.87|1073.53|1062.73|2
1644670830000|2022-02-12 13:00:30|1073.66|1062.86|1074.6|1063.8|1074.6|1063.8|1073.66|1062.86|7
1644670840000|2022-02-12 13:00:40|1074.29|1063.49|1074.27|1063.47|1074.61|1063.81|1074.2|1063.4|8
1644670860000|2022-02-12 13:01:00|1074.06|1063.26|1074.06|1063.26|1074.06|1063.26|1074.06|1063.26|1
1644670880000|2022-02-12 13:01:20|1074.07|1063.27|1073.73|1062.93|1074.07|1063.27|1073.46|1062.66|7
1644670890000|2022-02-12 13:01:30|1073.55|1062.75|1073.34|1062.54|1073.55|1062.75|1073.34|1062.54|2
1644670900000|2022-02-12 13:01:40|1073.08|1062.28|1072.65|1061.85|1073.08|1062.28|1072.65|1061.85|7
1644670910000|2022-02-12 13:01:50|1072.62|1061.82|1072.06|1061.26|1072.62|1061.82|1072.06|1061.26|6
1644670920000|2022-02-12 13:02:00|1071.56|1060.76|1071.89|1061.09|1071.89|1061.09|1071.45|1060.65|7
1644670930000|2022-02-12 13:02:10|1071.71|1060.91|1070.24|1059.44|1071.71|1060.91|1070.24|1059.44|11
1644670940000|2022-02-12 13:02:20|1070.1|1059.3|1069.55|1058.75|1070.1|1059.3|1069.47|1058.67|9
1644670950000|2022-02-12 13:02:30|1069.42|1058.62|1069.88|1059.08|1069.88|1059.08|1069.19|1058.39|12
1644670960000|2022-02-12 13:02:40|1069.92|1059.12|1070.59|1059.79|1070.59|1059.79|1069.92|1059.12|3
1644670980000|2022-02-12 13:03:00|1070.64|1059.84|1070.93|1060.13|1070.93|1060.13|1070.56|1059.76|5
1644670990000|2022-02-12 13:03:10|1070.91|1060.11|1071.27|1060.47|1071.27|1060.47|1070.91|1060.11|4
1644671000000|2022-02-12 13:03:20|1071.17|1060.37|1070.67|1059.87|1071.17|1060.37|1070.61|1059.81|11
1644671010000|2022-02-12 13:03:30|1070.62|1059.82|1070.65|1059.85|1070.65|1059.85|1070.62|1059.82|2
1644671020000|2022-02-12 13:03:40|1070.74|1059.94|1070.88|1060.08|1070.88|1060.08|1070.74|1059.94|3
1644671030000|2022-02-12 13:03:50|1071.03|1060.23|1071.14|1060.34|1071.14|1060.34|1071.03|1060.23|4
1644671040000|2022-02-12 13:04:00|1071.65|1060.85|1071.76|1060.96|1071.76|1060.96|1071.65|1060.85|5
1644671050000|2022-02-12 13:04:10|1071.77|1060.97|1072.14|1061.34|1072.14|1061.34|1071.76|1060.96|6
1644671060000|2022-02-12 13:04:20|1072.23|1061.43|1072.04|1061.24|1072.23|1061.43|1072.04|1061.24|3
1644671070000|2022-02-12 13:04:30|1072.31|1061.51|1072.72|1061.92|1072.72|1061.92|1072.31|1061.51|5
1644671080000|2022-02-12 13:04:40|1072.71|1061.91|1072.16|1061.36|1072.82|1062.02|1072.16|1061.36|5
1644671100000|2022-02-12 13:05:00|1071.93|1061.13|1072.32|1061.52|1072.32|1061.52|1071.93|1061.13|4
1644671110000|2022-02-12 13:05:10|1072.58|1061.78|1072.82|1062.02|1072.82|1062.02|1072.58|1061.78|2
1644671120000|2022-02-12 13:05:20|1072.8|1062|1072.82|1062.02|1072.82|1062.02|1072.8|1062|3
1644671140000|2022-02-12 13:05:40|1072.78|1061.98|1072.24|1061.44|1072.78|1061.98|1072.24|1061.44|4
1644671150000|2022-02-12 13:05:50|1072.46|1061.66|1072.68|1061.88|1072.68|1061.88|1072.46|1061.66|2
1644671160000|2022-02-12 13:06:00|1072.44|1061.64|1072.52|1061.72|1072.52|1061.72|1072.44|1061.64|2
1644671170000|2022-02-12 13:06:10|1072.44|1061.64|1071.97|1061.17|1072.44|1061.64|1071.97|1061.17|4
1644671180000|2022-02-12 13:06:20|1071.95|1061.15|1072.15|1061.35|1072.2|1061.4|1071.93|1061.13|7
1644671200000|2022-02-12 13:06:40|1072.2|1061.4|1072.64|1061.84|1072.64|1061.84|1072.2|1061.4|6
1644671210000|2022-02-12 13:06:50|1072.55|1061.75|1073.41|1062.61|1073.41|1062.61|1072.55|1061.75|8
1644671220000|2022-02-12 13:07:00|1073.13|1062.33|1073.6|1062.8|1073.66|1062.86|1073.13|1062.33|6
1644671230000|2022-02-12 13:07:10|1073.68|1062.88|1074.14|1063.34|1074.14|1063.34|1073.68|1062.88|7
1644671240000|2022-02-12 13:07:20|1074.07|1063.27|1073.94|1063.14|1074.07|1063.27|1073.94|1063.14|2
1644671250000|2022-02-12 13:07:30|1073.93|1063.13|1073.94|1063.14|1073.94|1063.14|1073.93|1063.13|2
1644671260000|2022-02-12 13:07:40|1073.93|1063.13|1073.55|1062.75|1073.93|1063.13|1073.31|1062.51|6
1644671280000|2022-02-12 13:08:00|1073.47|1062.67|1072.62|1061.82|1073.47|1062.67|1072.51|1061.71|8
1644671290000|2022-02-12 13:08:10|1072.51|1061.71|1072.11|1061.31|1072.51|1061.71|1072.04|1061.24|9
1644671300000|2022-02-12 13:08:20|1072.64|1061.84|1072.58|1061.78|1072.7|1061.9|1072.58|1061.78|3
1644671310000|2022-02-12 13:08:30|1072.47|1061.67|1072.33|1061.53|1072.47|1061.67|1072.06|1061.26|4
1644671320000|2022-02-12 13:08:40|1072.06|1061.26|1071.44|1060.64|1072.07|1061.27|1071.44|1060.64|5
1644671340000|2022-02-12 13:09:00|1071.35|1060.55|1070.89|1060.09|1071.35|1060.55|1070.82|1060.02|9
1644671350000|2022-02-12 13:09:10|1070.88|1060.08|1070.72|1059.92|1070.88|1060.08|1070.72|1059.92|2
1644671360000|2022-02-12 13:09:20|1070.66|1059.86|1069.21|1058.41|1070.66|1059.86|1069.21|1058.41|10
1644671370000|2022-02-12 13:09:30|1069.07|1058.27|1069.81|1059.01|1069.81|1059.01|1069.07|1058.27|6
1644671380000|2022-02-12 13:09:40|1069.97|1059.17|1069.91|1059.11|1069.97|1059.17|1069.81|1059.01|4
1644671390000|2022-02-12 13:09:50|1069.88|1059.08|1069.25|1058.45|1069.9|1059.1|1069.25|1058.45|8
1644671400000|2022-02-12 13:10:00|1069.27|1058.47|1068.89|1058.09|1069.27|1058.47|1068.89|1058.09|2
1644671410000|2022-02-12 13:10:10|1068.86|1058.06|1069.01|1058.21|1069.01|1058.21|1068.86|1058.06|2
1644671420000|2022-02-12 13:10:20|1069.09|1058.29|1069.09|1058.29|1069.09|1058.29|1069.09|1058.29|1
1644671430000|2022-02-12 13:10:30|1069.01|1058.21|1068.2|1057.4|1069.01|1058.21|1068.2|1057.4|8
1644671440000|2022-02-12 13:10:40|1068.41|1057.61|1067.92|1057.12|1068.41|1057.61|1067.92|1057.12|4
1644671450000|2022-02-12 13:10:50|1068.14|1057.34|1068.45|1057.65|1068.45|1057.65|1068.14|1057.34|3
1644671460000|2022-02-12 13:11:00|1068.38|1057.58|1068.96|1058.16|1068.96|1058.16|1068.38|1057.58|6
1644671470000|2022-02-12 13:11:10|1068.88|1058.08|1068.8|1058|1068.88|1058.08|1068.8|1058|2
1644671480000|2022-02-12 13:11:20|1068.66|1057.86|1068.48|1057.68|1068.87|1058.07|1068.48|1057.68|6
1644671490000|2022-02-12 13:11:30|1068.46|1057.66|1068.86|1058.06|1068.86|1058.06|1068.42|1057.62|5
1644671500000|2022-02-12 13:11:40|1068.93|1058.13|1069|1058.2|1069|1058.2|1068.93|1058.13|2
1644671510000|2022-02-12 13:11:50|1068.93|1058.13|1069.23|1058.43|1069.23|1058.43|1068.86|1058.06|4
1644671520000|2022-02-12 13:12:00|1069.65|1058.85|1068.87|1058.07|1069.66|1058.86|1068.87|1058.07|10
1644671530000|2022-02-12 13:12:10|1068.66|1057.86|1068.17|1057.37|1068.66|1057.86|1068.17|1057.37|4
1644671550000|2022-02-12 13:12:30|1068.41|1057.61|1068.41|1057.61|1068.41|1057.61|1068.41|1057.61|1
1644671560000|2022-02-12 13:12:40|1068.66|1057.86|1068.66|1057.86|1068.66|1057.86|1068.66|1057.86|1
1644671570000|2022-02-12 13:12:50|1068.67|1057.87|1068.67|1057.87|1068.67|1057.87|1068.67|1057.87|1
1644671580000|2022-02-12 13:13:00|1068.63|1057.83|1068.63|1057.83|1068.63|1057.83|1068.63|1057.83|1
1644671600000|2022-02-12 13:13:20|1068.58|1057.78|1068.76|1057.96|1068.76|1057.96|1068.58|1057.78|3
1644671610000|2022-02-12 13:13:30|1068.91|1058.11|1068.93|1058.13|1068.93|1058.13|1068.91|1058.11|2
1644671620000|2022-02-12 13:13:40|1068.89|1058.09|1068.92|1058.12|1068.92|1058.12|1068.87|1058.07|3
1644671640000|2022-02-12 13:14:00|1068.94|1058.14|1069.26|1058.46|1069.26|1058.46|1068.94|1058.14|5
1644671650000|2022-02-12 13:14:10|1069.45|1058.65|1069.01|1058.21|1069.45|1058.65|1069.01|1058.21|3
1644671670000|2022-02-12 13:14:30|1069.28|1058.48|1069.81|1059.01|1069.81|1059.01|1069.28|1058.48|4
1644671680000|2022-02-12 13:14:40|1069.89|1059.09|1070.03|1059.23|1070.03|1059.23|1069.89|1059.09|3
1644671700000|2022-02-12 13:15:00|1070.41|1059.61|1070.78|1059.98|1070.94|1060.14|1070.41|1059.61|8
1644671710000|2022-02-12 13:15:10|1070.71|1059.91|1070.79|1059.99|1070.79|1059.99|1070.71|1059.91|2
1644671720000|2022-02-12 13:15:20|1070.86|1060.06|1071.16|1060.36|1071.16|1060.36|1070.86|1060.06|4
1644671730000|2022-02-12 13:15:30|1071.27|1060.47|1071.27|1060.47|1071.27|1060.47|1070.98|1060.18|5
1644671740000|2022-02-12 13:15:40|1071.34|1060.54|1071.18|1060.38|1071.66|1060.86|1071.18|1060.38|7
1644671750000|2022-02-12 13:15:50|1071.41|1060.61|1071.41|1060.61|1071.41|1060.61|1071.18|1060.38|3
1644671760000|2022-02-12 13:16:00|1071.39|1060.59|1071.14|1060.34|1071.61|1060.81|1071.14|1060.34|6
1644671770000|2022-02-12 13:16:10|1071.19|1060.39|1070.81|1060.01|1071.19|1060.39|1070.81|1060.01|5
1644671780000|2022-02-12 13:16:20|1070.94|1060.14|1071.05|1060.25|1071.05|1060.25|1070.94|1060.14|3
1644671800000|2022-02-12 13:16:40|1071.01|1060.21|1071.92|1061.12|1072.04|1061.24|1071.01|1060.21|10
1644671810000|2022-02-12 13:16:50|1072.07|1061.27|1072.14|1061.34|1072.14|1061.34|1072.07|1061.27|2
1644671820000|2022-02-12 13:17:00|1072.07|1061.27|1071.37|1060.57|1072.07|1061.27|1071.37|1060.57|11
1644671830000|2022-02-12 13:17:10|1070.92|1060.12|1070.92|1060.12|1070.92|1060.12|1070.92|1060.12|1
1644671850000|2022-02-12 13:17:30|1070.86|1060.06|1070.15|1059.35|1070.86|1060.06|1070.15|1059.35|10
1644671860000|2022-02-12 13:17:40|1070.14|1059.34|1069.94|1059.14|1070.14|1059.34|1069.94|1059.14|2
1644671870000|2022-02-12 13:17:50|1070.16|1059.36|1070.72|1059.92|1070.72|1059.92|1070.16|1059.36|4
1644671880000|2022-02-12 13:18:00|1070.81|1060.01|1070.8|1060|1070.81|1060.01|1070.8|1060|2
1644671890000|2022-02-12 13:18:10|1070.71|1059.91|1070.71|1059.91|1070.71|1059.91|1070.51|1059.71|6
1644671900000|2022-02-12 13:18:20|1070.73|1059.93|1070.73|1059.93|1070.73|1059.93|1070.73|1059.93|1
1644671910000|2022-02-12 13:18:30|1070.91|1060.11|1070.91|1060.11|1070.91|1060.11|1070.91|1060.11|1
1644671930000|2022-02-12 13:18:50|1071.07|1060.27|1071.69|1060.89|1071.89|1061.09|1071.07|1060.27|8
1644671940000|2022-02-12 13:19:00|1071.92|1061.12|1071.92|1061.12|1071.92|1061.12|1071.67|1060.87|6
1644671950000|2022-02-12 13:19:10|1072.03|1061.23|1072.2|1061.4|1072.6|1061.8|1072.03|1061.23|6
1644671960000|2022-02-12 13:19:20|1071.74|1060.94|1071.34|1060.54|1071.74|1060.94|1071.21|1060.41|4
1644671970000|2022-02-12 13:19:30|1071.06|1060.26|1070.94|1060.14|1071.06|1060.26|1070.94|1060.14|4
1644671980000|2022-02-12 13:19:40|1070.88|1060.08|1070.78|1059.98|1070.88|1060.08|1070.78|1059.98|2
1644671990000|2022-02-12 13:19:50|1070.82|1060.02|1070.78|1059.98|1070.82|1060.02|1070.77|1059.97|3
1644672000000|2022-02-12 13:20:00|1070.86|1060.06|1070.86|1060.06|1070.86|1060.06|1070.86|1060.06|1
1644672020000|2022-02-12 13:20:20|1070.87|1060.07|1070.87|1060.07|1070.87|1060.07|1070.87|1060.07|1
1644672030000|2022-02-12 13:20:30|1071.02|1060.22|1070.91|1060.11|1071.11|1060.31|1070.91|1060.11|5
1644672040000|2022-02-12 13:20:40|1070.86|1060.06|1070.2|1059.4|1070.86|1060.06|1070.2|1059.4|5
1644672050000|2022-02-12 13:20:50|1070.09|1059.29|1070.11|1059.31|1070.11|1059.31|1069.9|1059.1|5
1644672060000|2022-02-12 13:21:00|1070.22|1059.42|1070.22|1059.42|1070.22|1059.42|1070.22|1059.42|1
1644672070000|2022-02-12 13:21:10|1070.28|1059.48|1070.28|1059.48|1070.28|1059.48|1070.28|1059.48|1
1644672080000|2022-02-12 13:21:20|1070.26|1059.46|1070.57|1059.77|1070.93|1060.13|1070.26|1059.46|12
1644672090000|2022-02-12 13:21:30|1070.66|1059.86|1070.4|1059.6|1070.75|1059.95|1070.4|1059.6|4
1644672110000|2022-02-12 13:21:50|1070.49|1059.69|1070.24|1059.44|1070.49|1059.69|1070.24|1059.44|3
1644672120000|2022-02-12 13:22:00|1070.16|1059.36|1070.15|1059.35|1070.16|1059.36|1070.15|1059.35|2
1644672140000|2022-02-12 13:22:20|1070.13|1059.33|1070.73|1059.93|1070.73|1059.93|1070.13|1059.33|2
1644672150000|2022-02-12 13:22:30|1070.85|1060.05|1070.86|1060.06|1070.86|1060.06|1070.85|1060.05|2
1644672160000|2022-02-12 13:22:40|1070.9|1060.1|1071.31|1060.51|1071.55|1060.75|1070.9|1060.1|5
1644672170000|2022-02-12 13:22:50|1071.25|1060.45|1071.16|1060.36|1071.25|1060.45|1071.16|1060.36|2
1644672180000|2022-02-12 13:23:00|1071.14|1060.34|1071.16|1060.36|1071.16|1060.36|1071.14|1060.34|2
1644672190000|2022-02-12 13:23:10|1071.25|1060.45|1071.36|1060.56|1071.36|1060.56|1071.25|1060.45|2
1644672200000|2022-02-12 13:23:20|1071.23|1060.43|1070.83|1060.03|1071.23|1060.43|1070.83|1060.03|4
1644672210000|2022-02-12 13:23:30|1070.82|1060.02|1070.82|1060.02|1070.82|1060.02|1070.82|1060.02|1
1644672230000|2022-02-12 13:23:50|1070.81|1060.01|1070.61|1059.81|1070.81|1060.01|1070.61|1059.81|3
1644672240000|2022-02-12 13:24:00|1070.24|1059.44|1070.24|1059.44|1070.24|1059.44|1070.24|1059.44|1
1644672250000|2022-02-12 13:24:10|1070.31|1059.51|1070.7|1059.9|1070.73|1059.93|1070.31|1059.51|6
1644672260000|2022-02-12 13:24:20|1070.67|1059.87|1070.52|1059.72|1070.67|1059.87|1070.44|1059.64|6
1644672270000|2022-02-12 13:24:30|1070.54|1059.74|1070.47|1059.67|1070.57|1059.77|1070.47|1059.67|4
1644672280000|2022-02-12 13:24:40|1070.54|1059.74|1070.52|1059.72|1070.54|1059.74|1070.44|1059.64|4
1644672290000|2022-02-12 13:24:50|1070.62|1059.82|1070.62|1059.82|1070.62|1059.82|1070.62|1059.82|1
1644672300000|2022-02-12 13:25:00|1070.54|1059.74|1070.96|1060.16|1070.96|1060.16|1070.54|1059.74|8
1644672310000|2022-02-12 13:25:10|1071.02|1060.22|1071.59|1060.79|1071.63|1060.83|1071.02|1060.22|11
1644672320000|2022-02-12 13:25:20|1071.54|1060.74|1071.95|1061.15|1071.95|1061.15|1071.54|1060.74|5
1644672330000|2022-02-12 13:25:30|1071.99|1061.19|1071.99|1061.19|1071.99|1061.19|1071.99|1061.19|1
1644672340000|2022-02-12 13:25:40|1072.2|1061.4|1072.2|1061.4|1072.2|1061.4|1072.2|1061.4|1
1644672380000|2022-02-12 13:26:20|1072.17|1061.37|1072.09|1061.29|1072.17|1061.37|1071.92|1061.12|5
1644672390000|2022-02-12 13:26:30|1071.99|1061.19|1071.99|1061.19|1071.99|1061.19|1071.99|1061.19|1
1644672400000|2022-02-12 13:26:40|1072.08|1061.28|1071.87|1061.07|1072.08|1061.28|1071.87|1061.07|3
1644672410000|2022-02-12 13:26:50|1071.81|1061.01|1071.81|1061.01|1071.81|1061.01|1071.81|1061.01|1
1644672420000|2022-02-12 13:27:00|1071.77|1060.97|1071.77|1060.97|1071.77|1060.97|1071.77|1060.97|1
1644672430000|2022-02-12 13:27:10|1071.76|1060.96|1071.77|1060.97|1071.8|1061|1071.76|1060.96|3
1644672440000|2022-02-12 13:27:20|1071.66|1060.86|1071.35|1060.55|1071.66|1060.86|1071.3|1060.5|6
1644672450000|2022-02-12 13:27:30|1071.52|1060.72|1071.7|1060.9|1071.7|1060.9|1071.52|1060.72|8
1644672470000|2022-02-12 13:27:50|1071.55|1060.75|1072.06|1061.26|1072.06|1061.26|1071.55|1060.75|4
1644672480000|2022-02-12 13:28:00|1072.07|1061.27|1072.66|1061.86|1072.66|1061.86|1072.07|1061.27|8
1644672490000|2022-02-12 13:28:10|1072.44|1061.64|1072.44|1061.64|1072.44|1061.64|1072.44|1061.64|1
1644672500000|2022-02-12 13:28:20|1072.4|1061.6|1072.63|1061.83|1072.63|1061.83|1072.4|1061.6|2
1644672510000|2022-02-12 13:28:30|1072.66|1061.86|1072.66|1061.86|1072.66|1061.86|1072.66|1061.86|1
1644672520000|2022-02-12 13:28:40|1072.44|1061.64|1072.44|1061.64|1072.44|1061.64|1072.44|1061.64|1
1644672530000|2022-02-12 13:28:50|1072.4|1061.6|1072.64|1061.84|1072.64|1061.84|1072.4|1061.6|3
1644672540000|2022-02-12 13:29:00|1072.63|1061.83|1073.01|1062.21|1073.06|1062.26|1072.63|1061.83|7
1644672550000|2022-02-12 13:29:10|1073.06|1062.26|1073.56|1062.76|1073.56|1062.76|1073.01|1062.21|6
1644672560000|2022-02-12 13:29:20|1073.72|1062.92|1073.66|1062.86|1073.72|1062.92|1073.66|1062.86|2
1644672580000|2022-02-12 13:29:40|1073.72|1062.92|1073.98|1063.18|1073.98|1063.18|1073.72|1062.92|3
1644672590000|2022-02-12 13:29:50|1073.9|1063.1|1073.6|1062.8|1074.01|1063.21|1073.6|1062.8|6
1644672600000|2022-02-12 13:30:00|1073.36|1062.56|1073.36|1062.56|1073.36|1062.56|1073.36|1062.56|1
1644672610000|2022-02-12 13:30:10|1073.48|1062.68|1074.14|1063.34|1074.14|1063.34|1073.48|1062.68|5
1644672620000|2022-02-12 13:30:20|1074.07|1063.27|1073.63|1062.83|1074.07|1063.27|1073.57|1062.77|4
1644672630000|2022-02-12 13:30:30|1073.55|1062.75|1073.55|1062.75|1073.55|1062.75|1073.55|1062.75|1
1644672640000|2022-02-12 13:30:40|1073.47|1062.67|1072.78|1061.98|1073.47|1062.67|1072.78|1061.98|6
1644672650000|2022-02-12 13:30:50|1072.79|1061.99|1072.79|1061.99|1072.79|1061.99|1072.79|1061.99|1
1644672660000|2022-02-12 13:31:00|1072.78|1061.98|1072.79|1061.99|1072.79|1061.99|1072.78|1061.98|2
1644672670000|2022-02-12 13:31:10|1072.93|1062.13|1073.15|1062.35|1073.15|1062.35|1072.93|1062.13|3
1644672690000|2022-02-12 13:31:30|1073.14|1062.34|1073.14|1062.34|1073.14|1062.34|1073.14|1062.34|1
1644672700000|2022-02-12 13:31:40|1073.13|1062.33|1073.13|1062.33|1073.13|1062.33|1073.13|1062.33|1
1644672720000|2022-02-12 13:32:00|1072.84|1062.04|1072.84|1062.04|1072.84|1062.04|1072.84|1062.04|1
1644672730000|2022-02-12 13:32:10|1072.78|1061.98|1072.46|1061.66|1072.78|1061.98|1072.46|1061.66|6
1644672740000|2022-02-12 13:32:20|1072.45|1061.65|1071.83|1061.03|1072.45|1061.65|1071.83|1061.03|4
1644672750000|2022-02-12 13:32:30|1071.76|1060.96|1070.81|1060.01|1071.77|1060.97|1070.81|1060.01|11
1644672760000|2022-02-12 13:32:40|1070.82|1060.02|1070.38|1059.58|1071.02|1060.22|1070.35|1059.55|7
1644672770000|2022-02-12 13:32:50|1070.64|1059.84|1070.11|1059.31|1070.64|1059.84|1070.11|1059.31|4
1644672780000|2022-02-12 13:33:00|1070.09|1059.29|1070.09|1059.29|1070.14|1059.34|1070.09|1059.29|3
1644672800000|2022-02-12 13:33:20|1070.2|1059.4|1070.2|1059.4|1070.2|1059.4|1070.2|1059.4|1
1644672830000|2022-02-12 13:33:50|1070.24|1059.44|1070.78|1059.98|1070.78|1059.98|1070.24|1059.44|3
1644672840000|2022-02-12 13:34:00|1070.84|1060.04|1070.84|1060.04|1070.84|1060.04|1070.84|1060.04|1
1644672850000|2022-02-12 13:34:10|1070.77|1059.97|1070.77|1059.97|1070.77|1059.97|1070.77|1059.97|1
1644672860000|2022-02-12 13:34:20|1070.9|1060.1|1071.31|1060.51|1071.31|1060.51|1070.9|1060.1|5
1644672870000|2022-02-12 13:34:30|1071.42|1060.62|1071.96|1061.16|1071.96|1061.16|1071.42|1060.62|5
1644672880000|2022-02-12 13:34:40|1071.99|1061.19|1071.99|1061.19|1071.99|1061.19|1071.99|1061.19|1
1644672890000|2022-02-12 13:34:50|1072|1061.2|1072|1061.2|1072|1061.2|1072|1061.2|1
1644672900000|2022-02-12 13:35:00|1071.88|1061.08|1071.81|1061.01|1071.89|1061.09|1071.81|1061.01|3
1644672910000|2022-02-12 13:35:10|1071.75|1060.95|1071.75|1060.95|1071.75|1060.95|1071.75|1060.95|1
1644672920000|2022-02-12 13:35:20|1071.54|1060.74|1070.77|1059.97|1071.54|1060.74|1070.77|1059.97|5
1644672930000|2022-02-12 13:35:30|1070.76|1059.96|1069.94|1059.14|1070.76|1059.96|1069.94|1059.14|7
1644672940000|2022-02-12 13:35:40|1069.9|1059.1|1069.51|1058.71|1069.9|1059.1|1069.51|1058.71|4
1644672950000|2022-02-12 13:35:50|1069.37|1058.57|1068.93|1058.13|1069.37|1058.57|1068.93|1058.13|5
1644672960000|2022-02-12 13:36:00|1068.94|1058.14|1068.89|1058.09|1068.94|1058.14|1068.89|1058.09|2
1644672970000|2022-02-12 13:36:10|1068.85|1058.05|1068.85|1058.05|1068.85|1058.05|1068.85|1058.05|1
1644672980000|2022-02-12 13:36:20|1068.72|1057.92|1067.52|1056.72|1068.72|1057.92|1067.18|1056.38|10
1644672990000|2022-02-12 13:36:30|1067.38|1056.58|1066.65|1055.85|1067.61|1056.81|1066.43|1055.63|13
1644673000000|2022-02-12 13:36:40|1066.43|1055.63|1066.86|1056.06|1066.86|1056.06|1065.97|1055.17|8
1644673010000|2022-02-12 13:36:50|1066.91|1056.11|1066.74|1055.94|1067.2|1056.4|1066.74|1055.94|9
1644673020000|2022-02-12 13:37:00|1066.7|1055.9|1066.76|1055.96|1066.87|1056.07|1066.44|1055.64|10
1644673030000|2022-02-12 13:37:10|1066.87|1056.07|1066.76|1055.96|1066.9|1056.1|1066.76|1055.96|3
1644673040000|2022-02-12 13:37:20|1066.69|1055.89|1066.33|1055.53|1066.69|1055.89|1066.33|1055.53|4
1644673050000|2022-02-12 13:37:30|1066|1055.2|1066.4|1055.6|1066.4|1055.6|1066|1055.2|3
1644673060000|2022-02-12 13:37:40|1066.43|1055.63|1066.91|1056.11|1066.91|1056.11|1066.43|1055.63|6
1644673070000|2022-02-12 13:37:50|1066.94|1056.14|1066.83|1056.03|1067.19|1056.39|1066.83|1056.03|8
1644673080000|2022-02-12 13:38:00|1066.86|1056.06|1066.11|1055.31|1066.88|1056.08|1066.11|1055.31|10
1644673090000|2022-02-12 13:38:10|1066.1|1055.3|1065.92|1055.12|1066.1|1055.3|1065.92|1055.12|5
1644673100000|2022-02-12 13:38:20|1065.83|1055.03|1065.1|1054.3|1065.86|1055.06|1065.1|1054.3|10
1644673110000|2022-02-12 13:38:30|1064.99|1054.19|1064.55|1053.75|1064.99|1054.19|1064.55|1053.75|4
1644673120000|2022-02-12 13:38:40|1064.5|1053.7|1064.73|1053.93|1064.73|1053.93|1063.92|1053.12|15
1644673130000|2022-02-12 13:38:50|1064.77|1053.97|1064.77|1053.97|1064.77|1053.97|1064.77|1053.97|1
1644673140000|2022-02-12 13:39:00|1064.85|1054.05|1064.82|1054.02|1064.85|1054.05|1064.82|1054.02|2
1644673150000|2022-02-12 13:39:10|1064.78|1053.98|1063.94|1053.14|1064.78|1053.98|1063.94|1053.14|5
1644673160000|2022-02-12 13:39:20|1064.16|1053.36|1063.92|1053.12|1064.64|1053.84|1063.92|1053.12|11
1644673170000|2022-02-12 13:39:30|1063.89|1053.09|1063.91|1053.11|1063.92|1053.12|1063.89|1053.09|3
1644673180000|2022-02-12 13:39:40|1063.92|1053.12|1063.91|1053.11|1063.92|1053.12|1063.91|1053.11|2
1644673190000|2022-02-12 13:39:50|1063.87|1053.07|1063.87|1053.07|1063.87|1053.07|1063.87|1053.07|1
1644673200000|2022-02-12 13:40:00|1063.94|1053.14|1064.15|1053.35|1064.15|1053.35|1063.87|1053.07|4
1644673210000|2022-02-12 13:40:10|1064.26|1053.46|1064.15|1053.35|1064.51|1053.71|1064.15|1053.35|6
1644673220000|2022-02-12 13:40:20|1064.22|1053.42|1064.22|1053.42|1064.22|1053.42|1064.22|1053.42|1
1644673230000|2022-02-12 13:40:30|1064.1|1053.3|1063.69|1052.89|1064.1|1053.3|1063.69|1052.89|6
1644673240000|2022-02-12 13:40:40|1063.65|1052.85|1063.1|1052.3|1063.65|1052.85|1063.1|1052.3|4
1644673250000|2022-02-12 13:40:50|1063.12|1052.32|1063.35|1052.55|1063.35|1052.55|1062.92|1052.12|5
1644673260000|2022-02-12 13:41:00|1063.15|1052.35|1062.94|1052.14|1063.15|1052.35|1062.94|1052.14|3
1644673270000|2022-02-12 13:41:10|1062.95|1052.15|1062.45|1051.65|1062.95|1052.15|1062.17|1051.37|4
1644673280000|2022-02-12 13:41:20|1062.62|1051.82|1062.16|1051.36|1062.62|1051.82|1062.16|1051.36|4
1644673290000|2022-02-12 13:41:30|1062.38|1051.58|1062.88|1052.08|1062.88|1052.08|1062.38|1051.58|4
1644673300000|2022-02-12 13:41:40|1062.94|1052.14|1062.9|1052.1|1062.94|1052.14|1062.9|1052.1|2
1644673320000|2022-02-12 13:42:00|1062.91|1052.11|1062.94|1052.14|1062.94|1052.14|1062.91|1052.11|2
1644673330000|2022-02-12 13:42:10|1063.03|1052.23|1063|1052.2|1063.22|1052.42|1062.94|1052.14|5
1644673340000|2022-02-12 13:42:20|1062.99|1052.19|1062.99|1052.19|1063.09|1052.29|1062.99|1052.19|3
1644673350000|2022-02-12 13:42:30|1063.03|1052.23|1063.03|1052.23|1063.03|1052.23|1063.03|1052.23|1
1644673360000|2022-02-12 13:42:40|1063.11|1052.31|1063.11|1052.31|1063.36|1052.56|1063.11|1052.31|5
1644673370000|2022-02-12 13:42:50|1063.14|1052.34|1063.14|1052.34|1063.14|1052.34|1063.14|1052.34|1
1644673380000|2022-02-12 13:43:00|1063.32|1052.52|1063.32|1052.52|1063.32|1052.52|1063.14|1052.34|3
1644673390000|2022-02-12 13:43:10|1063.38|1052.58|1063.32|1052.52|1063.38|1052.58|1063.14|1052.34|4
1644673400000|2022-02-12 13:43:20|1063.14|1052.34|1063.32|1052.52|1063.32|1052.52|1063.14|1052.34|2
1644673410000|2022-02-12 13:43:30|1063.38|1052.58|1063.2|1052.4|1063.38|1052.58|1063.2|1052.4|3
1644673420000|2022-02-12 13:43:40|1063.14|1052.34|1063.14|1052.34|1063.14|1052.34|1063.14|1052.34|1
1644673430000|2022-02-12 13:43:50|1063|1052.2|1063|1052.2|1063|1052.2|1063|1052.2|1
1644673440000|2022-02-12 13:44:00|1063.11|1052.31|1063.36|1052.56|1063.36|1052.56|1063.11|1052.31|3
1644673450000|2022-02-12 13:44:10|1063.29|1052.49|1063.14|1052.34|1063.29|1052.49|1063.11|1052.31|3
1644673460000|2022-02-12 13:44:20|1063.26|1052.46|1064.45|1053.65|1064.45|1053.65|1063.26|1052.46|11
1644673470000|2022-02-12 13:44:30|1064.48|1053.68|1064.48|1053.68|1064.56|1053.76|1064.11|1053.31|9
1644673480000|2022-02-12 13:44:40|1064.51|1053.71|1064.99|1054.19|1064.99|1054.19|1064.49|1053.69|9
1644673490000|2022-02-12 13:44:50|1065.07|1054.27|1064.9|1054.1|1065.07|1054.27|1064.9|1054.1|3
1644673500000|2022-02-12 13:45:00|1064.99|1054.19|1065.51|1054.71|1065.51|1054.71|1064.99|1054.19|5
1644673510000|2022-02-12 13:45:10|1065.29|1054.49|1065.03|1054.23|1065.29|1054.49|1065.03|1054.23|2
1644673520000|2022-02-12 13:45:20|1065.29|1054.49|1065.15|1054.35|1065.29|1054.49|1065.15|1054.35|2
1644673530000|2022-02-12 13:45:30|1065.05|1054.25|1064.94|1054.14|1065.16|1054.36|1064.94|1054.14|4
1644673540000|2022-02-12 13:45:40|1064.92|1054.12|1064.92|1054.12|1064.92|1054.12|1064.92|1054.12|1
1644673550000|2022-02-12 13:45:50|1064.82|1054.02|1065.02|1054.22|1065.02|1054.22|1064.82|1054.02|3
1644673560000|2022-02-12 13:46:00|1065.09|1054.29|1065.29|1054.49|1065.29|1054.49|1065.09|1054.29|3
1644673570000|2022-02-12 13:46:10|1065.51|1054.71|1065.21|1054.41|1065.51|1054.71|1065.02|1054.22|7
1644673580000|2022-02-12 13:46:20|1065.13|1054.33|1065.28|1054.48|1065.28|1054.48|1064.91|1054.11|4
1644673590000|2022-02-12 13:46:30|1065.41|1054.61|1065.57|1054.77|1065.57|1054.77|1065.41|1054.61|3
1644673600000|2022-02-12 13:46:40|1065.44|1054.64|1065.65|1054.85|1065.65|1054.85|1065.44|1054.64|4
1644673610000|2022-02-12 13:46:50|1065.55|1054.75|1065.55|1054.75|1065.55|1054.75|1065.55|1054.75|1
1644673620000|2022-02-12 13:47:00|1065.6|1054.8|1066.04|1055.24|1066.04|1055.24|1065.6|1054.8|6
1644673630000|2022-02-12 13:47:10|1065.99|1055.19|1067.19|1056.39|1067.19|1056.39|1065.99|1055.19|10
1644673640000|2022-02-12 13:47:20|1067.7|1056.9|1067.7|1056.9|1067.7|1056.9|1067.43|1056.63|3
1644673650000|2022-02-12 13:47:30|1067.45|1056.65|1067.29|1056.49|1067.45|1056.65|1066.97|1056.17|5
1644673660000|2022-02-12 13:47:40|1067.59|1056.79|1067.59|1056.79|1067.59|1056.79|1067.59|1056.79|1
1644673670000|2022-02-12 13:47:50|1067.7|1056.9|1067.7|1056.9|1067.7|1056.9|1067.7|1056.9|1
1644673690000|2022-02-12 13:48:10|1067.78|1056.98|1067.86|1057.06|1067.86|1057.06|1067.78|1056.98|5
1644673700000|2022-02-12 13:48:20|1067.93|1057.13|1068.29|1057.49|1068.29|1057.49|1067.93|1057.13|4
1644673710000|2022-02-12 13:48:30|1068.17|1057.37|1067.79|1056.99|1068.17|1057.37|1067.79|1056.99|4
1644673720000|2022-02-12 13:48:40|1067.8|1057|1067.86|1057.06|1067.86|1057.06|1067.8|1057|2
1644673730000|2022-02-12 13:48:50|1067.81|1057.01|1067.81|1057.01|1067.81|1057.01|1067.81|1057.01|1
1644673740000|2022-02-12 13:49:00|1067.78|1056.98|1067.78|1056.98|1067.78|1056.98|1067.78|1056.98|1
1644673750000|2022-02-12 13:49:10|1067.81|1057.01|1067.85|1057.05|1067.85|1057.05|1067.81|1057.01|2
1644673760000|2022-02-12 13:49:20|1067.81|1057.01|1067.78|1056.98|1067.81|1057.01|1067.78|1056.98|2
1644673770000|2022-02-12 13:49:30|1067.75|1056.95|1067.75|1056.95|1067.75|1056.95|1067.75|1056.95|1
1644673780000|2022-02-12 13:49:40|1067.8|1057|1067.87|1057.07|1067.98|1057.18|1067.8|1057|3
1644673790000|2022-02-12 13:49:50|1067.8|1057|1067.91|1057.11|1067.91|1057.11|1067.8|1057|2
1644673800000|2022-02-12 13:50:00|1067.92|1057.12|1067.92|1057.12|1067.92|1057.12|1067.92|1057.12|1
1644673810000|2022-02-12 13:50:10|1068.04|1057.24|1068.23|1057.43|1068.23|1057.43|1068.04|1057.24|6
1644673820000|2022-02-12 13:50:20|1068.59|1057.79|1068.63|1057.83|1068.63|1057.83|1068.43|1057.63|3
1644673830000|2022-02-12 13:50:30|1068.47|1057.67|1068.59|1057.79|1068.61|1057.81|1068.47|1057.67|5
1644673850000|2022-02-12 13:50:50|1068.64|1057.84|1068.64|1057.84|1068.64|1057.84|1068.64|1057.84|1
1644673870000|2022-02-12 13:51:10|1068.66|1057.86|1068.99|1058.19|1068.99|1058.19|1068.66|1057.86|4
1644673890000|2022-02-12 13:51:30|1069.23|1058.43|1069.11|1058.31|1069.23|1058.43|1069.11|1058.31|2
1644673900000|2022-02-12 13:51:40|1068.93|1058.13|1068.37|1057.57|1068.93|1058.13|1068.37|1057.57|5
1644673910000|2022-02-12 13:51:50|1068.31|1057.51|1067.81|1057.01|1068.31|1057.51|1067.81|1057.01|7
1644673930000|2022-02-12 13:52:10|1068.01|1057.21|1067.94|1057.14|1068.29|1057.49|1067.94|1057.14|6
1644673940000|2022-02-12 13:52:20|1067.93|1057.13|1067.21|1056.41|1067.93|1057.13|1067.21|1056.41|7
1644673950000|2022-02-12 13:52:30|1066.93|1056.13|1065.88|1055.08|1066.93|1056.13|1065.48|1054.68|20
1644673960000|2022-02-12 13:52:40|1065.64|1054.84|1065.52|1054.72|1065.87|1055.07|1065.08|1054.28|12
1644673970000|2022-02-12 13:52:50|1065.6|1054.8|1065.56|1054.76|1065.6|1054.8|1065.15|1054.35|6
1644673980000|2022-02-12 13:53:00|1065.48|1054.68|1065.98|1055.18|1066.02|1055.22|1065.48|1054.68|5
1644673990000|2022-02-12 13:53:10|1066|1055.2|1066|1055.2|1066|1055.2|1066|1055.2|1
1644674000000|2022-02-12 13:53:20|1065.94|1055.14|1065.94|1055.14|1065.94|1055.14|1065.94|1055.14|1
1644674020000|2022-02-12 13:53:40|1065.91|1055.11|1065.91|1055.11|1065.91|1055.11|1065.91|1055.11|1
1644674030000|2022-02-12 13:53:50|1065.9|1055.1|1065.73|1054.93|1065.9|1055.1|1065.73|1054.93|2
1644674040000|2022-02-12 13:54:00|1065.75|1054.95|1065.97|1055.17|1065.97|1055.17|1065.75|1054.95|3
1644674050000|2022-02-12 13:54:10|1065.92|1055.12|1065.52|1054.72|1065.93|1055.13|1065.52|1054.72|6
1644674060000|2022-02-12 13:54:20|1065.74|1054.94|1065.43|1054.63|1065.87|1055.07|1065.43|1054.63|6
1644674080000|2022-02-12 13:54:40|1065.57|1054.77|1065.91|1055.11|1066.04|1055.24|1065.57|1054.77|6
1644674090000|2022-02-12 13:54:50|1066.04|1055.24|1065.99|1055.19|1066.04|1055.24|1065.91|1055.11|3
1644674100000|2022-02-12 13:55:00|1065.91|1055.11|1065.6|1054.8|1065.91|1055.11|1065.29|1054.49|6
1644674110000|2022-02-12 13:55:10|1065.65|1054.85|1065.65|1054.85|1065.65|1054.85|1065.65|1054.85|1
1644674120000|2022-02-12 13:55:20|1065.73|1054.93|1065.44|1054.64|1065.73|1054.93|1065.44|1054.64|3
1644674130000|2022-02-12 13:55:30|1065.68|1054.88|1065.73|1054.93|1065.73|1054.93|1065.68|1054.88|2
1644674140000|2022-02-12 13:55:40|1065.68|1054.88|1065.05|1054.25|1065.68|1054.88|1065.05|1054.25|5
1644674150000|2022-02-12 13:55:50|1064.91|1054.11|1063.4|1052.6|1064.91|1054.11|1063.4|1052.6|8
1644674160000|2022-02-12 13:56:00|1062.85|1052.05|1062.57|1051.77|1062.85|1052.05|1062.26|1051.46|8
1644674170000|2022-02-12 13:56:10|1062.48|1051.68|1062.6|1051.8|1063.42|1052.62|1062.48|1051.68|16
1644674180000|2022-02-12 13:56:20|1062.63|1051.83|1062.63|1051.83|1062.63|1051.83|1062.63|1051.83|1
1644674190000|2022-02-12 13:56:30|1062.54|1051.74|1062.89|1052.09|1062.89|1052.09|1062.54|1051.74|4
1644674200000|2022-02-12 13:56:40|1062.91|1052.11|1062.46|1051.66|1062.91|1052.11|1062.24|1051.44|4
1644674210000|2022-02-12 13:56:50|1062.24|1051.44|1062.01|1051.21|1062.24|1051.44|1062.01|1051.21|5
1644674220000|2022-02-12 13:57:00|1061.99|1051.19|1061.9|1051.1|1061.99|1051.19|1061.9|1051.1|2
1644674230000|2022-02-12 13:57:10|1061.89|1051.09|1061.73|1050.93|1061.9|1051.1|1061.65|1050.85|11
1644674240000|2022-02-12 13:57:20|1061.68|1050.88|1061.91|1051.11|1061.91|1051.11|1061.29|1050.49|9
1644674260000|2022-02-12 13:57:40|1061.92|1051.12|1061.92|1051.12|1061.92|1051.12|1061.92|1051.12|1
1644674270000|2022-02-12 13:57:50|1061.95|1051.15|1061.57|1050.77|1061.95|1051.15|1061.25|1050.45|11
1644674280000|2022-02-12 13:58:00|1061.86|1051.06|1061.87|1051.07|1061.9|1051.1|1061.86|1051.06|4
1644674290000|2022-02-12 13:58:10|1061.93|1051.13|1061.48|1050.68|1061.93|1051.13|1061.48|1050.68|8
1644674300000|2022-02-12 13:58:20|1061.59|1050.79|1062.16|1051.36|1062.16|1051.36|1061.59|1050.79|8
1644674310000|2022-02-12 13:58:30|1062.17|1051.37|1062.66|1051.86|1062.66|1051.86|1062.17|1051.37|3
1644674320000|2022-02-12 13:58:40|1062.46|1051.66|1062.08|1051.28|1062.46|1051.66|1062.08|1051.28|3
1644674330000|2022-02-12 13:58:50|1062.35|1051.55|1062.08|1051.28|1062.4|1051.6|1062.08|1051.28|4
1644674340000|2022-02-12 13:59:00|1061.98|1051.18|1061.55|1050.75|1061.98|1051.18|1061.55|1050.75|8
1644674350000|2022-02-12 13:59:10|1061.05|1050.25|1061.31|1050.51|1061.31|1050.51|1061.05|1050.25|3
1644674360000|2022-02-12 13:59:20|1061.32|1050.52|1061.67|1050.87|1061.67|1050.87|1061.32|1050.52|2
1644674370000|2022-02-12 13:59:30|1061.71|1050.91|1062.15|1051.35|1062.15|1051.35|1061.71|1050.91|5
1644674380000|2022-02-12 13:59:40|1062.08|1051.28|1061.89|1051.09|1062.08|1051.28|1061.89|1051.09|6
1644674390000|2022-02-12 13:59:50|1061.86|1051.06|1061.1|1050.3|1061.86|1051.06|1061.1|1050.3|6
1644674400000|2022-02-12 14:00:00|1061.38|1050.58|1062.28|1051.48|1062.28|1051.48|1061.38|1050.58|8
1644674410000|2022-02-12 14:00:10|1062.18|1051.38|1063.68|1052.88|1063.68|1052.88|1062.18|1051.38|8
1644674420000|2022-02-12 14:00:20|1063.65|1052.85|1063.76|1052.96|1063.9|1053.1|1063.42|1052.62|13
1644674430000|2022-02-12 14:00:30|1063.79|1052.99|1064.43|1053.63|1064.43|1053.63|1063.79|1052.99|10
1644674440000|2022-02-12 14:00:40|1064.6|1053.8|1065.8|1055|1065.8|1055|1064.49|1053.69|11
1644674450000|2022-02-12 14:00:50|1065.9|1055.1|1065.64|1054.84|1065.94|1055.14|1065.64|1054.84|5
1644674460000|2022-02-12 14:01:00|1065.7|1054.9|1065.11|1054.31|1065.9|1055.1|1065.11|1054.31|8
1644674470000|2022-02-12 14:01:10|1065.03|1054.23|1064.03|1053.23|1065.03|1054.23|1064.03|1053.23|7
1644674480000|2022-02-12 14:01:20|1063.95|1053.15|1063.95|1053.15|1063.95|1053.15|1063.95|1053.15|1
1644674490000|2022-02-12 14:01:30|1064.23|1053.43|1065.12|1054.32|1065.12|1054.32|1064.23|1053.43|11
1644674500000|2022-02-12 14:01:40|1065.22|1054.42|1065.82|1055.02|1065.82|1055.02|1065.22|1054.42|7
1644674510000|2022-02-12 14:01:50|1065.91|1055.11|1065.75|1054.95|1065.92|1055.12|1065.7|1054.9|6
1644674520000|2022-02-12 14:02:00|1065.91|1055.11|1065.87|1055.07|1065.91|1055.11|1065.74|1054.94|4
1644674550000|2022-02-12 14:02:30|1065.91|1055.11|1065.91|1055.11|1065.91|1055.11|1065.91|1055.11|1
1644674590000|2022-02-12 14:03:10|1066.06|1055.26|1066.93|1056.13|1066.93|1056.13|1066.06|1055.26|11
1644674620000|2022-02-12 14:03:40|1067.11|1056.31|1067.23|1056.43|1067.23|1056.43|1067.1|1056.3|4
1644674630000|2022-02-12 14:03:50|1067.29|1056.49|1067.54|1056.74|1067.54|1056.74|1067.23|1056.43|5
1644674640000|2022-02-12 14:04:00|1067.68|1056.88|1067.7|1056.9|1067.7|1056.9|1067.66|1056.86|3
1644674650000|2022-02-12 14:04:10|1067.62|1056.82|1067.12|1056.32|1067.62|1056.82|1067.11|1056.31|5
1644674660000|2022-02-12 14:04:20|1067.04|1056.24|1066.1|1055.3|1067.04|1056.24|1066.1|1055.3|7
1644674670000|2022-02-12 14:04:30|1065.92|1055.12|1065.89|1055.09|1065.92|1055.12|1065.89|1055.09|3
1644674680000|2022-02-12 14:04:40|1065.8|1055|1065.8|1055|1065.8|1055|1065.8|1055|1
1644674700000|2022-02-12 14:05:00|1065.84|1055.04|1065.84|1055.04|1065.84|1055.04|1065.84|1055.04|1
1644674710000|2022-02-12 14:05:10|1065.99|1055.19|1066.81|1056.01|1066.81|1056.01|1065.89|1055.09|11
1644674720000|2022-02-12 14:05:20|1066.89|1056.09|1067.45|1056.65|1067.45|1056.65|1066.89|1056.09|2
1644674730000|2022-02-12 14:05:30|1067.35|1056.55|1067.05|1056.25|1067.35|1056.55|1067.05|1056.25|2
1644674740000|2022-02-12 14:05:40|1067.01|1056.21|1067.05|1056.25|1067.05|1056.25|1067.01|1056.21|2
1644674750000|2022-02-12 14:05:50|1067.08|1056.28|1066.85|1056.05|1067.08|1056.28|1066.85|1056.05|4
1644674760000|2022-02-12 14:06:00|1066.68|1055.88|1066.24|1055.44|1066.68|1055.88|1066.24|1055.44|4
1644674770000|2022-02-12 14:06:10|1065.95|1055.15|1064.98|1054.18|1065.95|1055.15|1064.98|1054.18|6
1644674780000|2022-02-12 14:06:20|1064.96|1054.16|1064.2|1053.4|1064.96|1054.16|1064.2|1053.4|5
1644674790000|2022-02-12 14:06:30|1063.94|1053.14|1064.19|1053.39|1064.19|1053.39|1063.91|1053.11|4
1644674800000|2022-02-12 14:06:40|1064.07|1053.27|1064.07|1053.27|1064.19|1053.39|1063.92|1053.12|5
1644674810000|2022-02-12 14:06:50|1063.92|1053.12|1063.94|1053.14|1063.94|1053.14|1063.92|1053.12|2
1644674820000|2022-02-12 14:07:00|1063.93|1053.13|1063.18|1052.38|1063.93|1053.13|1063.18|1052.38|3
1644674830000|2022-02-12 14:07:10|1063.41|1052.61|1063.73|1052.93|1063.74|1052.94|1063.17|1052.37|15
1644674840000|2022-02-12 14:07:20|1063.67|1052.87|1062.65|1051.85|1063.7|1052.9|1062.65|1051.85|14
1644674850000|2022-02-12 14:07:30|1062.7|1051.9|1062.61|1051.81|1062.92|1052.12|1062.19|1051.39|8
1644674860000|2022-02-12 14:07:40|1062.43|1051.63|1062.43|1051.63|1062.43|1051.63|1062.19|1051.39|3
1644674870000|2022-02-12 14:07:50|1062.19|1051.39|1061.99|1051.19|1062.61|1051.81|1061.99|1051.19|10
1644674880000|2022-02-12 14:08:00|1062.21|1051.41|1062.15|1051.35|1062.21|1051.41|1062.15|1051.35|2
1644674890000|2022-02-12 14:08:10|1062.42|1051.62|1062.58|1051.78|1062.58|1051.78|1062.42|1051.62|2
1644674900000|2022-02-12 14:08:20|1062.42|1051.62|1062.18|1051.38|1062.42|1051.62|1062.18|1051.38|2
1644674910000|2022-02-12 14:08:30|1062.42|1051.62|1062.27|1051.47|1062.42|1051.62|1062.27|1051.47|2
1644674920000|2022-02-12 14:08:40|1062.3|1051.5|1062.3|1051.5|1062.3|1051.5|1062.3|1051.5|1
1644674930000|2022-02-12 14:08:50|1062.54|1051.74|1063.01|1052.21|1063.01|1052.21|1062.54|1051.74|5
1644674940000|2022-02-12 14:09:00|1063.34|1052.54|1062.64|1051.84|1063.34|1052.54|1062.64|1051.84|5
1644674960000|2022-02-12 14:09:20|1062.66|1051.86|1062.77|1051.97|1062.84|1052.04|1062.66|1051.86|7
1644674970000|2022-02-12 14:09:30|1062.81|1052.01|1062.89|1052.09|1062.97|1052.17|1062.81|1052.01|7
1644674980000|2022-02-12 14:09:40|1062.97|1052.17|1063.7|1052.9|1063.7|1052.9|1062.96|1052.16|4
1644675010000|2022-02-12 14:10:10|1063.66|1052.86|1064.98|1054.18|1064.98|1054.18|1063.66|1052.86|10
1644675020000|2022-02-12 14:10:20|1064.85|1054.05|1065.42|1054.62|1065.42|1054.62|1064.77|1053.97|7
1644675030000|2022-02-12 14:10:30|1065.26|1054.46|1064.94|1054.14|1065.26|1054.46|1064.94|1054.14|2
1644675040000|2022-02-12 14:10:40|1064.87|1054.07|1064.29|1053.49|1064.87|1054.07|1064.29|1053.49|3
1644675050000|2022-02-12 14:10:50|1064.18|1053.38|1064.14|1053.34|1064.29|1053.49|1064.11|1053.31|4
1644675060000|2022-02-12 14:11:00|1064.13|1053.33|1064.48|1053.68|1064.64|1053.84|1064.13|1053.33|6
1644675070000|2022-02-12 14:11:10|1064.64|1053.84|1064.1|1053.3|1064.64|1053.84|1064.1|1053.3|8
1644675080000|2022-02-12 14:11:20|1063.94|1053.14|1063.37|1052.57|1063.94|1053.14|1063.37|1052.57|6
1644675090000|2022-02-12 14:11:30|1063.08|1052.28|1063.19|1052.39|1063.19|1052.39|1062.85|1052.05|7
1644675100000|2022-02-12 14:11:40|1063.1|1052.3|1063.61|1052.81|1063.61|1052.81|1063.1|1052.3|3
1644675110000|2022-02-12 14:11:50|1063.65|1052.85|1063.65|1052.85|1063.65|1052.85|1063.65|1052.85|1
1644675120000|2022-02-12 14:12:00|1063.71|1052.91|1063.71|1052.91|1063.71|1052.91|1063.71|1052.91|1
1644675130000|2022-02-12 14:12:10|1063.48|1052.68|1062.35|1051.55|1063.48|1052.68|1062.35|1051.55|11
1644675140000|2022-02-12 14:12:20|1062.22|1051.42|1061.55|1050.75|1062.22|1051.42|1061.55|1050.75|4
1644675150000|2022-02-12 14:12:30|1061.54|1050.74|1060.91|1050.11|1061.54|1050.74|1060.77|1049.97|9
1644675160000|2022-02-12 14:12:40|1060.98|1050.18|1061.37|1050.57|1061.37|1050.57|1060.98|1050.18|3
1644675170000|2022-02-12 14:12:50|1061.73|1050.93|1062.03|1051.23|1062.03|1051.23|1061.73|1050.93|5
1644675180000|2022-02-12 14:13:00|1062.48|1051.68|1064.12|1053.32|1064.22|1053.42|1062.48|1051.68|15
1644675190000|2022-02-12 14:13:10|1064.23|1053.43|1064.61|1053.81|1064.64|1053.84|1063.87|1053.07|13
1644675200000|2022-02-12 14:13:20|1064.56|1053.76|1064.56|1053.76|1064.56|1053.76|1064.56|1053.76|1
1644675210000|2022-02-12 14:13:30|1064.64|1053.84|1065.11|1054.31|1065.11|1054.31|1064.64|1053.84|9
1644675220000|2022-02-12 14:13:40|1065.07|1054.27|1066.01|1055.21|1066.01|1055.21|1065.07|1054.27|7
1644675230000|2022-02-12 14:13:50|1066.05|1055.25|1066.67|1055.87|1066.67|1055.87|1066.05|1055.25|7
1644675240000|2022-02-12 14:14:00|1066.66|1055.86|1066.52|1055.72|1066.66|1055.86|1066.52|1055.72|2
1644675250000|2022-02-12 14:14:10|1066.53|1055.73|1066.52|1055.72|1066.53|1055.73|1066.46|1055.66|4
1644675270000|2022-02-12 14:14:30|1066.53|1055.73|1066.29|1055.49|1066.53|1055.73|1066.29|1055.49|3
1644675300000|2022-02-12 14:15:00|1066.17|1055.37|1067.21|1056.41|1067.21|1056.41|1066.17|1055.37|10
1644675310000|2022-02-12 14:15:10|1067.18|1056.38|1067.44|1056.64|1067.44|1056.64|1067.18|1056.38|8
1644675320000|2022-02-12 14:15:20|1067.66|1056.86|1067.65|1056.85|1068.04|1057.24|1067.65|1056.85|10
1644675330000|2022-02-12 14:15:30|1067.7|1056.9|1067.27|1056.47|1067.7|1056.9|1067.27|1056.47|5
1644675340000|2022-02-12 14:15:40|1067.48|1056.68|1067.64|1056.84|1067.66|1056.86|1067.48|1056.68|5
1644675350000|2022-02-12 14:15:50|1067.53|1056.73|1067.57|1056.77|1067.57|1056.77|1067.53|1056.73|2
1644675360000|2022-02-12 14:16:00|1067.63|1056.83|1067.28|1056.48|1067.63|1056.83|1067.28|1056.48|6
1644675370000|2022-02-12 14:16:10|1067.48|1056.68|1067.4|1056.6|1067.54|1056.74|1067.4|1056.6|4
1644675380000|2022-02-12 14:16:20|1067.22|1056.42|1067.25|1056.45|1067.46|1056.66|1067.22|1056.42|6
1644675390000|2022-02-12 14:16:30|1067.48|1056.68|1067.25|1056.45|1067.48|1056.68|1067.25|1056.45|2
1644675410000|2022-02-12 14:16:50|1067.13|1056.33|1066.76|1055.96|1067.14|1056.34|1066.76|1055.96|3
1644675420000|2022-02-12 14:17:00|1066.53|1055.73|1065.34|1054.54|1066.53|1055.73|1065.34|1054.54|5
1644675430000|2022-02-12 14:17:10|1065.33|1054.53|1065.44|1054.64|1065.44|1054.64|1065.08|1054.28|5
1644675440000|2022-02-12 14:17:20|1065.39|1054.59|1065.67|1054.87|1065.67|1054.87|1065.39|1054.59|5
1644675450000|2022-02-12 14:17:30|1065.74|1054.94|1066.16|1055.36|1066.16|1055.36|1065.74|1054.94|6
1644675460000|2022-02-12 14:17:40|1066.23|1055.43|1066.28|1055.48|1066.62|1055.82|1066.14|1055.34|7
1644675470000|2022-02-12 14:17:50|1066.01|1055.21|1066.28|1055.48|1066.28|1055.48|1066.01|1055.21|2
1644675480000|2022-02-12 14:18:00|1066.41|1055.61|1066.58|1055.78|1066.58|1055.78|1066.28|1055.48|4
1644675490000|2022-02-12 14:18:10|1066.61|1055.81|1066.76|1055.96|1066.76|1055.96|1066.61|1055.81|3
1644675500000|2022-02-12 14:18:20|1066.83|1056.03|1065.69|1054.89|1066.83|1056.03|1065.69|1054.89|8
1644675520000|2022-02-12 14:18:40|1065.63|1054.83|1065.61|1054.81|1065.63|1054.83|1065.59|1054.79|5
1644675530000|2022-02-12 14:18:50|1065.43|1054.63|1065.42|1054.62|1065.43|1054.63|1065.42|1054.62|2
1644675540000|2022-02-12 14:19:00|1065.43|1054.63|1065.71|1054.91|1065.73|1054.93|1065.42|1054.62|9
1644675550000|2022-02-12 14:19:10|1065.73|1054.93|1065.94|1055.14|1065.94|1055.14|1065.73|1054.93|2
1644675560000|2022-02-12 14:19:20|1065.82|1055.02|1065.56|1054.76|1065.82|1055.02|1065.56|1054.76|2
1644675570000|2022-02-12 14:19:30|1065.52|1054.72|1065.52|1054.72|1065.52|1054.72|1065.52|1054.72|1
1644675580000|2022-02-12 14:19:40|1065.41|1054.61|1065.48|1054.68|1065.48|1054.68|1065.38|1054.58|3
1644675590000|2022-02-12 14:19:50|1065.25|1054.45|1065.96|1055.16|1065.96|1055.16|1065.25|1054.45|8
1644675600000|2022-02-12 14:20:00|1066.1|1055.3|1066.28|1055.48|1066.39|1055.59|1066.1|1055.3|4
1644675610000|2022-02-12 14:20:10|1066.54|1055.74|1066.54|1055.74|1066.54|1055.74|1066.54|1055.74|1
1644675620000|2022-02-12 14:20:20|1066.28|1055.48|1065.9|1055.1|1066.28|1055.48|1065.9|1055.1|3
1644675630000|2022-02-12 14:20:30|1065.71|1054.91|1065.7|1054.9|1065.71|1054.91|1065.7|1054.9|4
1644675640000|2022-02-12 14:20:40|1065.55|1054.75|1065.28|1054.48|1065.55|1054.75|1065.28|1054.48|2
1644675650000|2022-02-12 14:20:50|1065.23|1054.43|1065.09|1054.29|1065.28|1054.48|1065.09|1054.29|3
1644675660000|2022-02-12 14:21:00|1065.24|1054.44|1065.24|1054.44|1065.24|1054.44|1065.24|1054.44|1
1644675670000|2022-02-12 14:21:10|1065.28|1054.48|1065.24|1054.44|1065.28|1054.48|1065.24|1054.44|2
1644675680000|2022-02-12 14:21:20|1065.23|1054.43|1065.16|1054.36|1065.23|1054.43|1065.16|1054.36|2
1644675700000|2022-02-12 14:21:40|1065.11|1054.31|1064.83|1054.03|1065.11|1054.31|1064.83|1054.03|3
1644675710000|2022-02-12 14:21:50|1064.82|1054.02|1064.82|1054.02|1064.82|1054.02|1064.82|1054.02|1
1644675750000|2022-02-12 14:22:30|1064.97|1054.17|1064.88|1054.08|1064.97|1054.17|1064.82|1054.02|3
1644675760000|2022-02-12 14:22:40|1065.03|1054.23|1065.1|1054.3|1065.1|1054.3|1064.88|1054.08|5
1644675770000|2022-02-12 14:22:50|1065.03|1054.23|1065.19|1054.39|1065.19|1054.39|1064.9|1054.1|6
1644675780000|2022-02-12 14:23:00|1065.1|1054.3|1065.1|1054.3|1065.1|1054.3|1065.1|1054.3|1
1644675790000|2022-02-12 14:23:10|1065.39|1054.59|1065.14|1054.34|1065.42|1054.62|1065.14|1054.34|3
1644675800000|2022-02-12 14:23:20|1065.06|1054.26|1064.91|1054.11|1065.06|1054.26|1064.91|1054.11|2
1644675810000|2022-02-12 14:23:30|1064.84|1054.04|1064.77|1053.97|1064.84|1054.04|1064.77|1053.97|2
1644675820000|2022-02-12 14:23:40|1064.78|1053.98|1064.65|1053.85|1064.78|1053.98|1064.65|1053.85|4
1644675830000|2022-02-12 14:23:50|1064.03|1053.23|1062.53|1051.73|1064.03|1053.23|1062.53|1051.73|8
1644675840000|2022-02-12 14:24:00|1062.52|1051.72|1062.37|1051.57|1062.52|1051.72|1062.01|1051.21|4
1644675850000|2022-02-12 14:24:10|1062.19|1051.39|1062.37|1051.57|1062.37|1051.57|1062.19|1051.39|2
1644675860000|2022-02-12 14:24:20|1062.41|1051.61|1062.02|1051.22|1062.41|1051.61|1062.02|1051.22|5
1644675870000|2022-02-12 14:24:30|1062.05|1051.25|1061.62|1050.82|1062.05|1051.25|1061.62|1050.82|4
1644675880000|2022-02-12 14:24:40|1061.56|1050.76|1061.26|1050.46|1061.56|1050.76|1061.26|1050.46|4
1644675890000|2022-02-12 14:24:50|1061.54|1050.74|1061.86|1051.06|1061.86|1051.06|1061.35|1050.55|6
1644675900000|2022-02-12 14:25:00|1061.5|1050.7|1061.39|1050.59|1061.5|1050.7|1061.39|1050.59|2
1644675910000|2022-02-12 14:25:10|1061.54|1050.74|1061.86|1051.06|1061.89|1051.09|1061.52|1050.72|5
1644675920000|2022-02-12 14:25:20|1061.89|1051.09|1061.96|1051.16|1061.96|1051.16|1061.86|1051.06|6
1644675930000|2022-02-12 14:25:30|1062.04|1051.24|1061.96|1051.16|1062.04|1051.24|1061.92|1051.12|6
1644675940000|2022-02-12 14:25:40|1062.04|1051.24|1061.96|1051.16|1062.04|1051.24|1061.96|1051.16|2
1644675950000|2022-02-12 14:25:50|1061.92|1051.12|1061.92|1051.12|1061.92|1051.12|1061.92|1051.12|1
1644675960000|2022-02-12 14:26:00|1061.96|1051.16|1062.19|1051.39|1062.19|1051.39|1061.96|1051.16|3
1644675990000|2022-02-12 14:26:30|1062.11|1051.31|1062.19|1051.39|1062.19|1051.39|1061.96|1051.16|4
1644676000000|2022-02-12 14:26:40|1062.22|1051.42|1062.25|1051.45|1062.25|1051.45|1062.22|1051.42|2
1644676010000|2022-02-12 14:26:50|1062.49|1051.69|1062.79|1051.99|1062.79|1051.99|1062.49|1051.69|4
1644676020000|2022-02-12 14:27:00|1063|1052.2|1063.7|1052.9|1063.7|1052.9|1062.98|1052.18|8
1644676030000|2022-02-12 14:27:10|1063.91|1053.11|1063.93|1053.13|1063.94|1053.14|1063.9|1053.1|7
1644676040000|2022-02-12 14:27:20|1064.29|1053.49|1063.79|1052.99|1064.29|1053.49|1063.76|1052.96|7
1644676050000|2022-02-12 14:27:30|1063.28|1052.48|1062.66|1051.86|1063.3|1052.5|1062.31|1051.51|17
1644676070000|2022-02-12 14:27:50|1062.67|1051.87|1062.49|1051.69|1062.67|1051.87|1062.49|1051.69|2
1644676080000|2022-02-12 14:28:00|1062.3|1051.5|1062.3|1051.5|1062.3|1051.5|1062.3|1051.5|1
1644676090000|2022-02-12 14:28:10|1062.49|1051.69|1062.49|1051.69|1062.49|1051.69|1062.49|1051.69|1
1644676100000|2022-02-12 14:28:20|1062.23|1051.43|1062.23|1051.43|1062.23|1051.43|1061.98|1051.18|5
1644676110000|2022-02-12 14:28:30|1062.16|1051.36|1061.98|1051.18|1062.16|1051.36|1061.98|1051.18|2
1644676140000|2022-02-12 14:29:00|1061.96|1051.16|1061.76|1050.96|1061.96|1051.16|1061.76|1050.96|3
1644676150000|2022-02-12 14:29:10|1061.72|1050.92|1060.96|1050.16|1061.72|1050.92|1060.93|1050.13|10
1644676160000|2022-02-12 14:29:20|1060.94|1050.14|1059.88|1049.08|1060.94|1050.14|1059.88|1049.08|5
1644676170000|2022-02-12 14:29:30|1059.85|1049.05|1059.39|1048.59|1059.85|1049.05|1059.04|1048.24|9
1644676180000|2022-02-12 14:29:40|1059.51|1048.71|1059.06|1048.26|1059.51|1048.71|1059.06|1048.26|4
1644676190000|2022-02-12 14:29:50|1058.92|1048.12|1058.57|1047.77|1059.07|1048.27|1058.57|1047.77|5
1644676200000|2022-02-12 14:30:00|1058.59|1047.79|1057.92|1047.12|1059.09|1048.29|1057.92|1047.12|10
1644676210000|2022-02-12 14:30:10|1057.9|1047.1|1059.65|1048.85|1059.65|1048.85|1057.9|1047.1|14
1644676220000|2022-02-12 14:30:20|1059.45|1048.65|1059.94|1049.14|1060.11|1049.31|1059.45|1048.65|7
1644676230000|2022-02-12 14:30:30|1059.93|1049.13|1059.65|1048.85|1059.93|1049.13|1059.65|1048.85|9
1644676240000|2022-02-12 14:30:40|1059.55|1048.75|1059.55|1048.75|1059.57|1048.77|1059.55|1048.75|3
1644676250000|2022-02-12 14:30:50|1059.39|1048.59|1058.74|1047.94|1059.39|1048.59|1058.62|1047.82|11
1644676260000|2022-02-12 14:31:00|1058.65|1047.85|1058.57|1047.77|1058.65|1047.85|1058.57|1047.77|2
1644676270000|2022-02-12 14:31:10|1058.37|1047.57|1058|1047.2|1058.37|1047.57|1058|1047.2|3
1644676280000|2022-02-12 14:31:20|1057.99|1047.19|1057.62|1046.82|1057.99|1047.19|1057.28|1046.48|18
1644676290000|2022-02-12 14:31:30|1057.59|1046.79|1056.78|1045.98|1057.59|1046.79|1056.78|1045.98|8
1644676300000|2022-02-12 14:31:40|1056.87|1046.07|1056.94|1046.14|1057.24|1046.44|1056.87|1046.07|9
1644676310000|2022-02-12 14:31:50|1056.93|1046.13|1056.93|1046.13|1056.93|1046.13|1056.93|1046.13|1
1644676320000|2022-02-12 14:32:00|1056.77|1045.97|1056.03|1045.23|1056.8|1046|1055.95|1045.15|10
1644676330000|2022-02-12 14:32:10|1055.9|1045.1|1055.26|1044.46|1056.01|1045.21|1055.26|1044.46|8
1644676340000|2022-02-12 14:32:20|1055.34|1044.54|1055.52|1044.72|1055.56|1044.76|1055.34|1044.54|4
1644676350000|2022-02-12 14:32:30|1055.57|1044.77|1056.1|1045.3|1056.1|1045.3|1055.57|1044.77|5
1644676360000|2022-02-12 14:32:40|1056.13|1045.33|1056.93|1046.13|1056.93|1046.13|1056.13|1045.33|10
1644676370000|2022-02-12 14:32:50|1056.91|1046.11|1057.36|1046.56|1057.36|1046.56|1056.91|1046.11|3
1644676380000|2022-02-12 14:33:00|1057.31|1046.51|1058.24|1047.44|1058.24|1047.44|1057.31|1046.51|13
1644676390000|2022-02-12 14:33:10|1058.18|1047.38|1058.23|1047.43|1058.24|1047.44|1058.18|1047.38|3
1644676400000|2022-02-12 14:33:20|1058.11|1047.31|1058.18|1047.38|1058.18|1047.38|1058.11|1047.31|2
1644676410000|2022-02-12 14:33:30|1058.21|1047.41|1058.21|1047.41|1058.21|1047.41|1058.21|1047.41|1
1644676420000|2022-02-12 14:33:40|1058.15|1047.35|1058.15|1047.35|1058.15|1047.35|1058.15|1047.35|1
1644676430000|2022-02-12 14:33:50|1057.99|1047.19|1057.99|1047.19|1057.99|1047.19|1057.99|1047.19|1
1644676440000|2022-02-12 14:34:00|1058.37|1047.57|1058.48|1047.68|1058.64|1047.84|1058.01|1047.21|8
1644676450000|2022-02-12 14:34:10|1058.29|1047.49|1058.29|1047.49|1058.48|1047.68|1058.01|1047.21|5
1644676460000|2022-02-12 14:34:20|1058.01|1047.21|1058.29|1047.49|1058.48|1047.68|1058.01|1047.21|4
1644676470000|2022-02-12 14:34:30|1058.01|1047.21|1057.99|1047.19|1058.01|1047.21|1057.99|1047.19|2
1644676480000|2022-02-12 14:34:40|1057.93|1047.13|1057.93|1047.13|1057.93|1047.13|1057.93|1047.13|1
1644676490000|2022-02-12 14:34:50|1057.92|1047.12|1057.37|1046.57|1057.92|1047.12|1057.37|1046.57|3
1644676500000|2022-02-12 14:35:00|1057.4|1046.6|1057.12|1046.32|1057.42|1046.62|1057.05|1046.25|8
1644676510000|2022-02-12 14:35:10|1056.99|1046.19|1056.35|1045.55|1056.99|1046.19|1056.35|1045.55|6
1644676520000|2022-02-12 14:35:20|1056.34|1045.54|1056.09|1045.29|1056.45|1045.65|1055.94|1045.14|6
1644676530000|2022-02-12 14:35:30|1056.1|1045.3|1056.09|1045.29|1056.1|1045.3|1056.09|1045.29|2
1644676540000|2022-02-12 14:35:40|1055.94|1045.14|1055.93|1045.13|1055.94|1045.14|1055.93|1045.13|2
1644676550000|2022-02-12 14:35:50|1056|1045.2|1053.98|1043.18|1056|1045.2|1053.89|1043.09|12
1644676560000|2022-02-12 14:36:00|1054.08|1043.28|1054.05|1043.25|1054.11|1043.31|1054.05|1043.25|4
1644676570000|2022-02-12 14:36:10|1054.08|1043.28|1054.49|1043.69|1054.49|1043.69|1054.06|1043.26|9
1644676580000|2022-02-12 14:36:20|1054.43|1043.63|1055.03|1044.23|1055.03|1044.23|1054.43|1043.63|5
1644676590000|2022-02-12 14:36:30|1055.17|1044.37|1054.91|1044.11|1055.17|1044.37|1054.91|1044.11|4
1644676600000|2022-02-12 14:36:40|1054.78|1043.98|1054.78|1043.98|1054.78|1043.98|1054.78|1043.98|1
1644676610000|2022-02-12 14:36:50|1054.77|1043.97|1054.69|1043.89|1054.77|1043.97|1054.69|1043.89|4
1644676620000|2022-02-12 14:37:00|1054.6|1043.8|1054.6|1043.8|1054.6|1043.8|1054.6|1043.8|1
1644676630000|2022-02-12 14:37:10|1054.55|1043.75|1054.51|1043.71|1054.6|1043.8|1054.28|1043.48|7
1644676650000|2022-02-12 14:37:30|1054.46|1043.66|1052.1|1041.3|1054.46|1043.66|1052.08|1041.28|14
1644676660000|2022-02-12 14:37:40|1052.11|1041.31|1050.35|1039.55|1052.11|1041.31|1050.17|1039.37|17
1644676670000|2022-02-12 14:37:50|1050.56|1039.76|1052.05|1041.25|1052.05|1041.25|1050.55|1039.75|16
1644676680000|2022-02-12 14:38:00|1052.39|1041.59|1052.98|1042.18|1052.98|1042.18|1052.28|1041.48|17
1644676690000|2022-02-12 14:38:10|1052.96|1042.16|1053.01|1042.21|1053.35|1042.55|1052.96|1042.16|5
1644676700000|2022-02-12 14:38:20|1052.94|1042.14|1051.45|1040.65|1052.94|1042.14|1051.45|1040.65|11
1644676710000|2022-02-12 14:38:30|1051.24|1040.44|1050.16|1039.36|1051.24|1040.44|1049.78|1038.98|18
1644676720000|2022-02-12 14:38:40|1050.31|1039.51|1048.91|1038.11|1050.46|1039.66|1048.55|1037.75|20
1644676730000|2022-02-12 14:38:50|1048.76|1037.96|1049.04|1038.24|1049.16|1038.36|1048.67|1037.87|13
1644676740000|2022-02-12 14:39:00|1049.16|1038.36|1050.19|1039.39|1050.19|1039.39|1049.16|1038.36|10
1644676750000|2022-02-12 14:39:10|1050.53|1039.73|1050.66|1039.86|1051.27|1040.47|1050.43|1039.63|12
1644676760000|2022-02-12 14:39:20|1050.56|1039.76|1049.84|1039.04|1050.56|1039.76|1049.84|1039.04|7
1644676770000|2022-02-12 14:39:30|1049.86|1039.06|1049.2|1038.4|1049.94|1039.14|1049.2|1038.4|10
1644676780000|2022-02-12 14:39:40|1049.29|1038.49|1047.98|1037.18|1049.29|1038.49|1047.98|1037.18|14
1644676790000|2022-02-12 14:39:50|1047.97|1037.17|1047.63|1036.83|1047.97|1037.17|1047.6|1036.8|14
1644676800000|2022-02-12 14:40:00|1047.74|1036.94|1048.84|1038.04|1048.87|1038.07|1047.74|1036.94|9
1644676810000|2022-02-12 14:40:10|1049.01|1038.21|1049.69|1038.89|1049.72|1038.92|1049.01|1038.21|10
1644676820000|2022-02-12 14:40:20|1049.88|1039.08|1049.62|1038.82|1050.34|1039.54|1049.62|1038.82|12
1644676830000|2022-02-12 14:40:30|1049.75|1038.95|1049.11|1038.31|1049.79|1038.99|1049.11|1038.31|9
1644676840000|2022-02-12 14:40:40|1049.14|1038.34|1047.93|1037.13|1049.14|1038.34|1047.93|1037.13|13
1644676850000|2022-02-12 14:40:50|1048.02|1037.22|1047.99|1037.19|1048.23|1037.43|1047.97|1037.17|12
1644676860000|2022-02-12 14:41:00|1048|1037.2|1046.67|1035.87|1048|1037.2|1046.6|1035.8|19
1644676870000|2022-02-12 14:41:10|1046.68|1035.88|1046.65|1035.85|1047.13|1036.33|1046.65|1035.85|18
1644676880000|2022-02-12 14:41:20|1046.66|1035.86|1046.63|1035.83|1046.66|1035.86|1046.57|1035.77|6
1644676890000|2022-02-12 14:41:30|1046.6|1035.8|1047.66|1036.86|1047.82|1037.02|1046.6|1035.8|15
1644676900000|2022-02-12 14:41:40|1047.7|1036.9|1048.02|1037.22|1048.08|1037.28|1047.7|1036.9|15
1644676910000|2022-02-12 14:41:50|1048.08|1037.28|1048.31|1037.51|1048.31|1037.51|1047.87|1037.07|11
1644676920000|2022-02-12 14:42:00|1048.27|1037.47|1047.94|1037.14|1048.42|1037.62|1047.94|1037.14|17
1644676930000|2022-02-12 14:42:10|1048|1037.2|1047.43|1036.63|1048|1037.2|1047.22|1036.42|9
1644676940000|2022-02-12 14:42:20|1047.48|1036.68|1047.91|1037.11|1047.91|1037.11|1047.48|1036.68|6
1644676950000|2022-02-12 14:42:30|1047.98|1037.18|1048.51|1037.71|1048.51|1037.71|1047.91|1037.11|5
1644676960000|2022-02-12 14:42:40|1048.56|1037.76|1048.56|1037.76|1048.56|1037.76|1048.47|1037.67|3
1644676970000|2022-02-12 14:42:50|1048.59|1037.79|1048.59|1037.79|1048.59|1037.79|1048.59|1037.79|1
1644676980000|2022-02-12 14:43:00|1048.53|1037.73|1048.53|1037.73|1048.53|1037.73|1048.53|1037.73|1
1644676990000|2022-02-12 14:43:10|1048.71|1037.91|1049.56|1038.76|1049.56|1038.76|1048.71|1037.91|10
1644677000000|2022-02-12 14:43:20|1049.59|1038.79|1051.44|1040.64|1051.44|1040.64|1049.59|1038.79|19
1644677010000|2022-02-12 14:43:30|1051.28|1040.48|1050.58|1039.78|1051.44|1040.64|1050.46|1039.66|17
1644677020000|2022-02-12 14:43:40|1050.81|1040.01|1051.08|1040.28|1051.08|1040.28|1050.81|1040.01|11
1644677030000|2022-02-12 14:43:50|1050.99|1040.19|1051.76|1040.96|1051.79|1040.99|1050.99|1040.19|6
1644677040000|2022-02-12 14:44:00|1051.64|1040.84|1052.16|1041.36|1052.16|1041.36|1051.64|1040.84|8
1644677050000|2022-02-12 14:44:10|1052.08|1041.28|1052.01|1041.21|1052.24|1041.44|1051.92|1041.12|9
1644677060000|2022-02-12 14:44:20|1052.32|1041.52|1052.64|1041.84|1052.64|1041.84|1052.01|1041.21|9
1644677070000|2022-02-12 14:44:30|1052.71|1041.91|1052.82|1042.02|1053.52|1042.72|1052.63|1041.83|15
1644677080000|2022-02-12 14:44:40|1052.83|1042.03|1052.76|1041.96|1052.83|1042.03|1052.76|1041.96|3
1644677090000|2022-02-12 14:44:50|1052.75|1041.95|1051.91|1041.11|1052.92|1042.12|1051.91|1041.11|13
1644677100000|2022-02-12 14:45:00|1051.71|1040.91|1050.12|1039.32|1051.71|1040.91|1050.12|1039.32|9
1644677110000|2022-02-12 14:45:10|1050.34|1039.54|1051.28|1040.48|1051.28|1040.48|1050.08|1039.28|11
1644677120000|2022-02-12 14:45:20|1051.01|1040.21|1050.88|1040.08|1051.28|1040.48|1050.88|1040.08|5
1644677130000|2022-02-12 14:45:30|1051.06|1040.26|1051.27|1040.47|1051.44|1040.64|1050.88|1040.08|10
1644677140000|2022-02-12 14:45:40|1051.34|1040.54|1051.38|1040.58|1051.38|1040.58|1051.13|1040.33|6
1644677150000|2022-02-12 14:45:50|1051.13|1040.33|1051.41|1040.61|1051.41|1040.61|1051.01|1040.21|6
1644677160000|2022-02-12 14:46:00|1051.16|1040.36|1051.24|1040.44|1051.24|1040.44|1051.16|1040.36|2
1644677170000|2022-02-12 14:46:10|1051.39|1040.59|1051.2|1040.4|1051.39|1040.59|1051.2|1040.4|3
1644677180000|2022-02-12 14:46:20|1051.09|1040.29|1052.05|1041.25|1052.05|1041.25|1050.86|1040.06|14
1644677190000|2022-02-12 14:46:30|1051.98|1041.18|1052.53|1041.73|1052.96|1042.16|1051.98|1041.18|13
1644677200000|2022-02-12 14:46:40|1052.56|1041.76|1053.6|1042.8|1053.6|1042.8|1052.56|1041.76|6
1644677210000|2022-02-12 14:46:50|1053.48|1042.68|1054.08|1043.28|1054.08|1043.28|1053.48|1042.68|6
1644677220000|2022-02-12 14:47:00|1053.96|1043.16|1053.23|1042.43|1054|1043.2|1053.23|1042.43|12
1644677230000|2022-02-12 14:47:10|1052.96|1042.16|1052.41|1041.61|1052.97|1042.17|1052.41|1041.61|9
1644677240000|2022-02-12 14:47:20|1052.39|1041.59|1052.84|1042.04|1052.99|1042.19|1052.39|1041.59|11
1644677250000|2022-02-12 14:47:30|1052.99|1042.19|1052.54|1041.74|1053|1042.2|1052.54|1041.74|8
1644677260000|2022-02-12 14:47:40|1052.35|1041.55|1051.73|1040.93|1052.35|1041.55|1051.61|1040.81|10
1644677270000|2022-02-12 14:47:50|1051.66|1040.86|1052.29|1041.49|1052.29|1041.49|1051.66|1040.86|12
1644677280000|2022-02-12 14:48:00|1052.56|1041.76|1051.56|1040.76|1052.56|1041.76|1051.56|1040.76|5
1644677290000|2022-02-12 14:48:10|1051.38|1040.58|1051.38|1040.58|1051.38|1040.58|1051.38|1040.58|1
1644677300000|2022-02-12 14:48:20|1051.31|1040.51|1051.02|1040.22|1051.31|1040.51|1050.41|1039.61|9
1644677310000|2022-02-12 14:48:30|1051.03|1040.23|1051.23|1040.43|1051.23|1040.43|1051.01|1040.21|4
1644677320000|2022-02-12 14:48:40|1051.29|1040.49|1052.02|1041.22|1052.1|1041.3|1051.29|1040.49|8
1644677330000|2022-02-12 14:48:50|1051.99|1041.19|1052.58|1041.78|1052.58|1041.78|1051.99|1041.19|6
1644677340000|2022-02-12 14:49:00|1052.51|1041.71|1052.59|1041.79|1052.59|1041.79|1052.51|1041.71|2
1644677350000|2022-02-12 14:49:10|1052.55|1041.75|1051.99|1041.19|1052.55|1041.75|1051.99|1041.19|4
1644677360000|2022-02-12 14:49:20|1051.88|1041.08|1051.57|1040.77|1051.88|1041.08|1051.57|1040.77|4
1644677370000|2022-02-12 14:49:30|1051.6|1040.8|1051.86|1041.06|1051.86|1041.06|1051.6|1040.8|7
1644677380000|2022-02-12 14:49:40|1052|1041.2|1051.78|1040.98|1052|1041.2|1051.78|1040.98|9
1644677390000|2022-02-12 14:49:50|1051.92|1041.12|1052.04|1041.24|1052.04|1041.24|1051.92|1041.12|4
1644677400000|2022-02-12 14:50:00|1051.92|1041.12|1051.95|1041.15|1052.04|1041.24|1051.86|1041.06|7
1644677410000|2022-02-12 14:50:10|1052.02|1041.22|1051.99|1041.19|1052.04|1041.24|1051.9|1041.1|11
1644677420000|2022-02-12 14:50:20|1051.9|1041.1|1051.9|1041.1|1051.9|1041.1|1051.9|1041.1|1
1644677430000|2022-02-12 14:50:30|1051.86|1041.06|1051.24|1040.44|1051.86|1041.06|1051.24|1040.44|8
1644677440000|2022-02-12 14:50:40|1050.95|1040.15|1051.36|1040.56|1051.36|1040.56|1050.95|1040.15|5
1644677450000|2022-02-12 14:50:50|1051.45|1040.65|1051.95|1041.15|1051.95|1041.15|1051.27|1040.47|15
1644677460000|2022-02-12 14:51:00|1052.31|1041.51|1052.43|1041.63|1052.43|1041.63|1052.31|1041.51|2
1644677470000|2022-02-12 14:51:10|1052.51|1041.71|1053.57|1042.77|1053.57|1042.77|1052.51|1041.71|6
1644677480000|2022-02-12 14:51:20|1053.55|1042.75|1054.04|1043.24|1054.04|1043.24|1053.55|1042.75|7
1644677490000|2022-02-12 14:51:30|1054.34|1043.54|1054.62|1043.82|1054.63|1043.83|1054.34|1043.54|6
1644677500000|2022-02-12 14:51:40|1054.43|1043.63|1053.91|1043.11|1054.43|1043.63|1053.91|1043.11|9
1644677510000|2022-02-12 14:51:50|1053.69|1042.89|1053.71|1042.91|1053.71|1042.91|1053.25|1042.45|12
1644677520000|2022-02-12 14:52:00|1053.74|1042.94|1053.74|1042.94|1053.74|1042.94|1053.74|1042.94|1
1644677530000|2022-02-12 14:52:10|1054.03|1043.23|1054.39|1043.59|1054.39|1043.59|1054.03|1043.23|3
1644677540000|2022-02-12 14:52:20|1054.48|1043.68|1053.13|1042.33|1054.48|1043.68|1053.13|1042.33|6
1644677550000|2022-02-12 14:52:30|1053.09|1042.29|1052.55|1041.75|1053.09|1042.29|1052.55|1041.75|6
1644677570000|2022-02-12 14:52:50|1052.65|1041.85|1052.87|1042.07|1052.96|1042.16|1052.65|1041.85|4
1644677580000|2022-02-12 14:53:00|1052.75|1041.95|1052.53|1041.73|1052.8|1042|1052.07|1041.27|9
1644677590000|2022-02-12 14:53:10|1052.41|1041.61|1052.69|1041.89|1052.69|1041.89|1052.41|1041.61|5
1644677600000|2022-02-12 14:53:20|1052.77|1041.97|1052.77|1041.97|1052.77|1041.97|1052.77|1041.97|1
1644677610000|2022-02-12 14:53:30|1053.03|1042.23|1053.38|1042.58|1053.38|1042.58|1053.03|1042.23|2
1644677620000|2022-02-12 14:53:40|1053.48|1042.68|1053.61|1042.81|1053.61|1042.81|1053.41|1042.61|5
1644677630000|2022-02-12 14:53:50|1053.53|1042.73|1054.08|1043.28|1054.08|1043.28|1053.48|1042.68|8
1644677640000|2022-02-12 14:54:00|1054.45|1043.65|1056.27|1045.47|1056.27|1045.47|1054.45|1043.65|19
1644677650000|2022-02-12 14:54:10|1056.35|1045.55|1055.9|1045.1|1056.6|1045.8|1055.9|1045.1|16
1644677660000|2022-02-12 14:54:20|1055.72|1044.92|1055.23|1044.43|1055.72|1044.92|1055.23|1044.43|2
1644677670000|2022-02-12 14:54:30|1054.95|1044.15|1054.95|1044.15|1054.95|1044.15|1054.94|1044.14|3
1644677680000|2022-02-12 14:54:40|1054.96|1044.16|1055.25|1044.45|1055.25|1044.45|1054.67|1043.87|10
1644677690000|2022-02-12 14:54:50|1055.22|1044.42|1055.8|1045|1055.8|1045|1055.22|1044.42|5
1644677700000|2022-02-12 14:55:00|1055.86|1045.06|1056.06|1045.26|1056.43|1045.63|1055.86|1045.06|9
1644677710000|2022-02-12 14:55:10|1056.26|1045.46|1056.64|1045.84|1056.64|1045.84|1056.18|1045.38|7
1644677720000|2022-02-12 14:55:20|1056.77|1045.97|1056.53|1045.73|1056.77|1045.97|1056.52|1045.72|5
1644677730000|2022-02-12 14:55:30|1056.57|1045.77|1058.09|1047.29|1058.09|1047.29|1056.57|1045.77|16
1644677740000|2022-02-12 14:55:40|1058.03|1047.23|1058.25|1047.45|1058.59|1047.79|1058.03|1047.23|9
1644677750000|2022-02-12 14:55:50|1058.14|1047.34|1059.58|1048.78|1059.58|1048.78|1058.14|1047.34|11
1644677760000|2022-02-12 14:56:00|1059.56|1048.76|1059.95|1049.15|1060.28|1049.48|1059.56|1048.76|13
1644677770000|2022-02-12 14:56:10|1059.94|1049.14|1059.15|1048.35|1060|1049.2|1059.15|1048.35|10
1644677780000|2022-02-12 14:56:20|1059.12|1048.32|1058.43|1047.63|1059.46|1048.66|1058.43|1047.63|8
1644677790000|2022-02-12 14:56:30|1058.48|1047.68|1058.53|1047.73|1058.98|1048.18|1058.28|1047.48|13
1644677800000|2022-02-12 14:56:40|1058.61|1047.81|1058.79|1047.99|1059.02|1048.22|1058.61|1047.81|9
1644677810000|2022-02-12 14:56:50|1058.94|1048.14|1058.94|1048.14|1059.02|1048.22|1058.72|1047.92|7
1644677820000|2022-02-12 14:57:00|1058.89|1048.09|1059.68|1048.88|1059.77|1048.97|1058.89|1048.09|8
1644677830000|2022-02-12 14:57:10|1059.57|1048.77|1060.02|1049.22|1060.02|1049.22|1059.57|1048.77|8
1644677840000|2022-02-12 14:57:20|1059.87|1049.07|1059.83|1049.03|1059.87|1049.07|1059.57|1048.77|5
1644677850000|2022-02-12 14:57:30|1059.63|1048.83|1059.83|1049.03|1059.83|1049.03|1059.63|1048.83|2
1644677860000|2022-02-12 14:57:40|1059.82|1049.02|1059.12|1048.32|1059.82|1049.02|1059.12|1048.32|6
1644677870000|2022-02-12 14:57:50|1059.11|1048.31|1058.83|1048.03|1059.12|1048.32|1058.83|1048.03|5
1644677880000|2022-02-12 14:58:00|1058.92|1048.12|1059.19|1048.39|1059.19|1048.39|1058.92|1048.12|2
1644677890000|2022-02-12 14:58:10|1059.07|1048.27|1059.07|1048.27|1059.07|1048.27|1059.07|1048.27|1
1644677900000|2022-02-12 14:58:20|1059.19|1048.39|1059.19|1048.39|1059.19|1048.39|1059.19|1048.39|1
1644677910000|2022-02-12 14:58:30|1059.08|1048.28|1059.08|1048.28|1059.19|1048.39|1058.92|1048.12|5
1644677920000|2022-02-12 14:58:40|1059.4|1048.6|1059.69|1048.89|1059.69|1048.89|1059.4|1048.6|5
1644677930000|2022-02-12 14:58:50|1059.71|1048.91|1059.85|1049.05|1059.85|1049.05|1059.69|1048.89|3
1644677940000|2022-02-12 14:59:00|1059.86|1049.06|1060.12|1049.32|1060.12|1049.32|1059.86|1049.06|3
1644677950000|2022-02-12 14:59:10|1060.1|1049.3|1060.58|1049.78|1060.58|1049.78|1060.1|1049.3|5
1644677960000|2022-02-12 14:59:20|1060.67|1049.87|1060.06|1049.26|1060.7|1049.9|1060.06|1049.26|7
1644677970000|2022-02-12 14:59:30|1059.83|1049.03|1059.71|1048.91|1059.83|1049.03|1059.71|1048.91|2
1644677980000|2022-02-12 14:59:40|1059.6|1048.8|1059.52|1048.72|1059.61|1048.81|1059.52|1048.72|4
1644677990000|2022-02-12 14:59:50|1059.31|1048.51|1059.31|1048.51|1059.61|1048.81|1059.28|1048.48|5
1644678000000|2022-02-12 15:00:00|1059.63|1048.83|1060.09|1049.29|1060.09|1049.29|1059.62|1048.82|7
1644678010000|2022-02-12 15:00:10|1060.46|1049.66|1060.8|1050|1060.94|1050.14|1060.46|1049.66|7
1644678020000|2022-02-12 15:00:20|1060.86|1050.06|1060.82|1050.02|1060.86|1050.06|1060.82|1050.02|2
1644678030000|2022-02-12 15:00:30|1060.64|1049.84|1060.64|1049.84|1060.64|1049.84|1060.64|1049.84|1
1644678040000|2022-02-12 15:00:40|1060.58|1049.78|1060.69|1049.89|1060.69|1049.89|1060.58|1049.78|3
1644678050000|2022-02-12 15:00:50|1060.78|1049.98|1060.85|1050.05|1060.85|1050.05|1060.78|1049.98|2
1644678060000|2022-02-12 15:01:00|1060.84|1050.04|1060.66|1049.86|1060.84|1050.04|1060.65|1049.85|3
1644678070000|2022-02-12 15:01:10|1060.47|1049.67|1060.24|1049.44|1060.47|1049.67|1060.24|1049.44|2
1644678080000|2022-02-12 15:01:20|1059.45|1048.65|1059.08|1048.28|1059.45|1048.65|1059.08|1048.28|3
1644678090000|2022-02-12 15:01:30|1058.71|1047.91|1058.55|1047.75|1058.92|1048.12|1058.52|1047.72|7
1644678100000|2022-02-12 15:01:40|1058.52|1047.72|1058.74|1047.94|1058.74|1047.94|1058.52|1047.72|5
1644678110000|2022-02-12 15:01:50|1058.71|1047.91|1058.83|1048.03|1058.97|1048.17|1058.52|1047.72|9
1644678120000|2022-02-12 15:02:00|1058.86|1048.06|1058.71|1047.91|1058.86|1048.06|1058.68|1047.88|4
1644678130000|2022-02-12 15:02:10|1058.48|1047.68|1057.94|1047.14|1058.48|1047.68|1057.86|1047.06|9
1644678140000|2022-02-12 15:02:20|1057.91|1047.11|1057.64|1046.84|1057.91|1047.11|1057.64|1046.84|5
1644678150000|2022-02-12 15:02:30|1057.59|1046.79|1057.97|1047.17|1057.97|1047.17|1057.59|1046.79|5
1644678160000|2022-02-12 15:02:40|1058.03|1047.23|1058.43|1047.63|1058.72|1047.92|1058.03|1047.23|8
1644678180000|2022-02-12 15:03:00|1058.61|1047.81|1057.65|1046.85|1058.61|1047.81|1057.65|1046.85|8
1644678190000|2022-02-12 15:03:10|1057.6|1046.8|1057.58|1046.78|1057.8|1047|1057.58|1046.78|6
1644678200000|2022-02-12 15:03:20|1057.57|1046.77|1057.57|1046.77|1057.57|1046.77|1057.57|1046.77|1
1644678210000|2022-02-12 15:03:30|1057.62|1046.82|1057.62|1046.82|1057.62|1046.82|1057.62|1046.82|1
1644678220000|2022-02-12 15:03:40|1057.61|1046.81|1057.5|1046.7|1057.62|1046.82|1057.5|1046.7|5
1644678230000|2022-02-12 15:03:50|1057.47|1046.67|1057.51|1046.71|1057.51|1046.71|1057.47|1046.67|2
1644678240000|2022-02-12 15:04:00|1057.3|1046.5|1056.94|1046.14|1057.3|1046.5|1056.94|1046.14|5
1644678250000|2022-02-12 15:04:10|1056.82|1046.02|1055.67|1044.87|1056.82|1046.02|1055.66|1044.86|10
1644678260000|2022-02-12 15:04:20|1055.72|1044.92|1056.16|1045.36|1056.16|1045.36|1055.72|1044.92|7
1644678270000|2022-02-12 15:04:30|1056.45|1045.65|1056.54|1045.74|1056.54|1045.74|1056.45|1045.65|3
1644678280000|2022-02-12 15:04:40|1056.36|1045.56|1055.93|1045.13|1056.36|1045.56|1055.93|1045.13|4
1644678290000|2022-02-12 15:04:50|1056.11|1045.31|1056.25|1045.45|1056.25|1045.45|1055.93|1045.13|6
1644678300000|2022-02-12 15:05:00|1056.44|1045.64|1057.99|1047.19|1057.99|1047.19|1056.44|1045.64|13
1644678310000|2022-02-12 15:05:10|1057.85|1047.05|1057.9|1047.1|1057.92|1047.12|1057.69|1046.89|6
1644678320000|2022-02-12 15:05:20|1058.11|1047.31|1057.76|1046.96|1058.11|1047.31|1057.76|1046.96|8
1644678330000|2022-02-12 15:05:30|1057.69|1046.89|1057.75|1046.95|1057.75|1046.95|1057.69|1046.89|3
1644678340000|2022-02-12 15:05:40|1057.69|1046.89|1056.99|1046.19|1057.69|1046.89|1056.99|1046.19|8
1644678350000|2022-02-12 15:05:50|1057.23|1046.43|1057.16|1046.36|1057.42|1046.62|1057.16|1046.36|4
1644678360000|2022-02-12 15:06:00|1057.14|1046.34|1057.05|1046.25|1057.79|1046.99|1057.05|1046.25|7
1644678370000|2022-02-12 15:06:10|1057.03|1046.23|1056.91|1046.11|1057.03|1046.23|1056.68|1045.88|7
1644678380000|2022-02-12 15:06:20|1056.5|1045.7|1055.5|1044.7|1056.5|1045.7|1055.5|1044.7|7
1644678390000|2022-02-12 15:06:30|1055.46|1044.66|1055.46|1044.66|1055.46|1044.66|1055.46|1044.66|1
1644678400000|2022-02-12 15:06:40|1055.32|1044.52|1054.79|1043.99|1055.32|1044.52|1054.75|1043.95|5
1644678410000|2022-02-12 15:06:50|1054.23|1043.43|1054.23|1043.43|1054.23|1043.43|1054.23|1043.43|1
1644678420000|2022-02-12 15:07:00|1054.34|1043.54|1054.57|1043.77|1054.57|1043.77|1054.34|1043.54|2
1644678430000|2022-02-12 15:07:10|1054.33|1043.53|1054.57|1043.77|1054.57|1043.77|1054.06|1043.26|4
1644678440000|2022-02-12 15:07:20|1054.49|1043.69|1054.52|1043.72|1054.52|1043.72|1054.49|1043.69|2
1644678450000|2022-02-12 15:07:30|1054.75|1043.95|1055.45|1044.65|1055.45|1044.65|1054.75|1043.95|4
1644678460000|2022-02-12 15:07:40|1055.48|1044.68|1055.36|1044.56|1055.48|1044.68|1055.13|1044.33|4
1644678470000|2022-02-12 15:07:50|1055.48|1044.68|1055.48|1044.68|1055.48|1044.68|1055.48|1044.68|1
1644678480000|2022-02-12 15:08:00|1055.53|1044.73|1054.92|1044.12|1055.53|1044.73|1054.92|1044.12|6
1644678490000|2022-02-12 15:08:10|1054.91|1044.11|1054.66|1043.86|1054.91|1044.11|1054.66|1043.86|3
1644678500000|2022-02-12 15:08:20|1054.67|1043.87|1056.13|1045.33|1056.13|1045.33|1054.67|1043.87|13
1644678510000|2022-02-12 15:08:30|1056.03|1045.23|1055.4|1044.6|1056.13|1045.33|1055.4|1044.6|10
1644678520000|2022-02-12 15:08:40|1055.1|1044.3|1054.49|1043.69|1055.1|1044.3|1054.49|1043.69|6
1644678540000|2022-02-12 15:09:00|1054.56|1043.76|1055.04|1044.24|1055.04|1044.24|1054.56|1043.76|4
1644678550000|2022-02-12 15:09:10|1055.01|1044.21|1056.72|1045.92|1056.72|1045.92|1054.6|1043.8|10
1644678560000|2022-02-12 15:09:20|1056.9|1046.1|1054.93|1044.13|1057.62|1046.82|1054.93|1044.13|20
1644678570000|2022-02-12 15:09:30|1054.62|1043.82|1055.24|1044.44|1055.24|1044.44|1054.3|1043.5|8
1644678580000|2022-02-12 15:09:40|1055.21|1044.41|1055.6|1044.8|1055.6|1044.8|1055.21|1044.41|5
1644678590000|2022-02-12 15:09:50|1055.48|1044.68|1055.6|1044.8|1055.6|1044.8|1055.48|1044.68|2
1644678600000|2022-02-12 15:10:00|1055.59|1044.79|1054.49|1043.69|1055.59|1044.79|1054.49|1043.69|3
1644678610000|2022-02-12 15:10:10|1054.28|1043.48|1054.87|1044.07|1055.14|1044.34|1053.95|1043.15|15
1644678620000|2022-02-12 15:10:20|1055.1|1044.3|1055.28|1044.48|1055.28|1044.48|1055.1|1044.3|2
1644678630000|2022-02-12 15:10:30|1055.16|1044.36|1054.77|1043.97|1055.16|1044.36|1054.71|1043.91|5
1644678640000|2022-02-12 15:10:40|1054.76|1043.96|1053.99|1043.19|1054.76|1043.96|1053.99|1043.19|4
1644678650000|2022-02-12 15:10:50|1053.93|1043.13|1053.93|1043.13|1054.11|1043.31|1053.93|1043.13|3
1644678660000|2022-02-12 15:11:00|1053.89|1043.09|1053.6|1042.8|1053.91|1043.11|1053.6|1042.8|5
1644678670000|2022-02-12 15:11:10|1053.49|1042.69|1053.57|1042.77|1053.57|1042.77|1053.41|1042.61|4
1644678680000|2022-02-12 15:11:20|1053.4|1042.6|1053.4|1042.6|1053.4|1042.6|1053.4|1042.6|1
1644678690000|2022-02-12 15:11:30|1053.33|1042.53|1054.42|1043.62|1054.42|1043.62|1053.33|1042.53|11
1644678700000|2022-02-12 15:11:40|1054.45|1043.65|1054.52|1043.72|1054.83|1044.03|1054.42|1043.62|6
1644678710000|2022-02-12 15:11:50|1054.54|1043.74|1054.52|1043.72|1054.55|1043.75|1054.52|1043.72|3
1644678720000|2022-02-12 15:12:00|1054.79|1043.99|1054.79|1043.99|1054.79|1043.99|1054.79|1043.99|1
1644678730000|2022-02-12 15:12:10|1054.82|1044.02|1055.15|1044.35|1055.15|1044.35|1054.82|1044.02|5
1644678740000|2022-02-12 15:12:20|1055.44|1044.64|1054.9|1044.1|1055.44|1044.64|1054.82|1044.02|8
1644678750000|2022-02-12 15:12:30|1054.82|1044.02|1054.82|1044.02|1054.82|1044.02|1054.82|1044.02|1
1644678760000|2022-02-12 15:12:40|1054.64|1043.84|1054.71|1043.91|1054.74|1043.94|1054.6|1043.8|6
1644678770000|2022-02-12 15:12:50|1054.74|1043.94|1055.2|1044.4|1055.2|1044.4|1054.74|1043.94|7
1644678780000|2022-02-12 15:13:00|1055.1|1044.3|1054.77|1043.97|1055.1|1044.3|1054.67|1043.87|9
1644678790000|2022-02-12 15:13:10|1054.68|1043.88|1053.93|1043.13|1054.68|1043.88|1053.93|1043.13|6
1644678810000|2022-02-12 15:13:30|1054|1043.2|1054.27|1043.47|1054.27|1043.47|1054|1043.2|2
1644678820000|2022-02-12 15:13:40|1054|1043.2|1053.93|1043.13|1054|1043.2|1053.93|1043.13|2
1644678840000|2022-02-12 15:14:00|1053.91|1043.11|1053.88|1043.08|1053.93|1043.13|1053.88|1043.08|3
1644678850000|2022-02-12 15:14:10|1053.82|1043.02|1053.87|1043.07|1053.87|1043.07|1053.82|1043.02|4
1644678860000|2022-02-12 15:14:20|1053.82|1043.02|1052.68|1041.88|1053.86|1043.06|1052.68|1041.88|9
1644678880000|2022-02-12 15:14:40|1052.59|1041.79|1053.71|1042.91|1053.71|1042.91|1052.59|1041.79|12
1644678890000|2022-02-12 15:14:50|1053.53|1042.73|1054.29|1043.49|1054.29|1043.49|1053.53|1042.73|6
1644678900000|2022-02-12 15:15:00|1054.18|1043.38|1054.17|1043.37|1054.18|1043.38|1053.77|1042.97|5
1644678910000|2022-02-12 15:15:10|1054.29|1043.49|1054.66|1043.86|1054.81|1044.01|1054.29|1043.49|7
1644678920000|2022-02-12 15:15:20|1054.7|1043.9|1054.23|1043.43|1054.7|1043.9|1054.23|1043.43|2
1644678930000|2022-02-12 15:15:30|1054.04|1043.24|1053.92|1043.12|1054.04|1043.24|1053.92|1043.12|6
1644678940000|2022-02-12 15:15:40|1053.99|1043.19|1053.99|1043.19|1053.99|1043.19|1053.99|1043.19|1
1644678950000|2022-02-12 15:15:50|1053.92|1043.12|1053.55|1042.75|1053.92|1043.12|1053.34|1042.54|9
1644678960000|2022-02-12 15:16:00|1053.81|1043.01|1053.83|1043.03|1053.83|1043.03|1053.81|1043.01|4
1644678970000|2022-02-12 15:16:10|1053.66|1042.86|1053.06|1042.26|1053.66|1042.86|1052.9|1042.1|10
1644678980000|2022-02-12 15:16:20|1052.9|1042.1|1052.9|1042.1|1052.93|1042.13|1052.9|1042.1|3
1644678990000|2022-02-12 15:16:30|1052.87|1042.07|1052.4|1041.6|1052.87|1042.07|1052.15|1041.35|9
1644679000000|2022-02-12 15:16:40|1052.28|1041.48|1051.67|1040.87|1052.28|1041.48|1051.47|1040.67|13
1644679010000|2022-02-12 15:16:50|1051.87|1041.07|1052.01|1041.21|1052.01|1041.21|1051.87|1041.07|3
1644679020000|2022-02-12 15:17:00|1052.1|1041.3|1050.54|1039.74|1052.1|1041.3|1050.54|1039.74|14
1644679030000|2022-02-12 15:17:10|1050.79|1039.99|1050.36|1039.56|1050.82|1040.02|1050.05|1039.25|19
1644679040000|2022-02-12 15:17:20|1050.21|1039.41|1049.92|1039.12|1050.67|1039.87|1049.92|1039.12|10
1644679050000|2022-02-12 15:17:30|1049.87|1039.07|1049.26|1038.46|1049.87|1039.07|1049.26|1038.46|8
1644679060000|2022-02-12 15:17:40|1049.38|1038.58|1048.85|1038.05|1049.38|1038.58|1048.36|1037.56|17
1644679070000|2022-02-12 15:17:50|1048.82|1038.02|1048.89|1038.09|1048.89|1038.09|1048.48|1037.68|8
1644679080000|2022-02-12 15:18:00|1048.81|1038.01|1049.95|1039.15|1049.95|1039.15|1048.81|1038.01|10
1644679090000|2022-02-12 15:18:10|1049.83|1039.03|1050.56|1039.76|1050.56|1039.76|1049.83|1039.03|7
1644679100000|2022-02-12 15:18:20|1050.62|1039.82|1050.52|1039.72|1050.71|1039.91|1050.52|1039.72|5
1644679110000|2022-02-12 15:18:30|1050.53|1039.73|1050.45|1039.65|1050.53|1039.73|1050.33|1039.53|5
1644679120000|2022-02-12 15:18:40|1050.33|1039.53|1050.58|1039.78|1050.59|1039.79|1050.33|1039.53|3
1644679130000|2022-02-12 15:18:50|1050.3|1039.5|1049.7|1038.9|1050.43|1039.63|1049.7|1038.9|8
1644679140000|2022-02-12 15:19:00|1049.74|1038.94|1049.67|1038.87|1049.76|1038.96|1049.59|1038.79|10
1644679150000|2022-02-12 15:19:10|1049.65|1038.85|1050.21|1039.41|1050.21|1039.41|1049.65|1038.85|11
1644679160000|2022-02-12 15:19:20|1050.61|1039.81|1051.12|1040.32|1051.12|1040.32|1050.61|1039.81|7
1644679170000|2022-02-12 15:19:30|1051.17|1040.37|1051.68|1040.88|1051.68|1040.88|1051.11|1040.31|5
1644679180000|2022-02-12 15:19:40|1051.46|1040.66|1050.93|1040.13|1051.46|1040.66|1050.93|1040.13|7
1644679190000|2022-02-12 15:19:50|1050.87|1040.07|1050.8|1040|1050.87|1040.07|1050.22|1039.42|8
1644679200000|2022-02-12 15:20:00|1050.53|1039.73|1050.45|1039.65|1050.76|1039.96|1050.21|1039.41|10
1644679210000|2022-02-12 15:20:10|1050.56|1039.76|1050.47|1039.67|1050.76|1039.96|1050.47|1039.67|6
1644679220000|2022-02-12 15:20:20|1050.6|1039.8|1050.92|1040.12|1050.92|1040.12|1050.59|1039.79|11
1644679230000|2022-02-12 15:20:30|1051.05|1040.25|1051.71|1040.91|1051.71|1040.91|1050.95|1040.15|8
1644679240000|2022-02-12 15:20:40|1051.78|1040.98|1051.92|1041.12|1052.02|1041.22|1051.78|1040.98|6
1644679250000|2022-02-12 15:20:50|1051.9|1041.1|1051.56|1040.76|1051.9|1041.1|1051.56|1040.76|3
1644679260000|2022-02-12 15:21:00|1051.67|1040.87|1051.56|1040.76|1051.8|1041|1051.55|1040.75|6
1644679270000|2022-02-12 15:21:10|1051.37|1040.57|1051.46|1040.66|1051.46|1040.66|1051.13|1040.33|9
1644679280000|2022-02-12 15:21:20|1051.38|1040.58|1050.99|1040.19|1051.46|1040.66|1050.99|1040.19|9
1644679290000|2022-02-12 15:21:30|1050.88|1040.08|1050.88|1040.08|1050.88|1040.08|1050.88|1040.08|1
1644679300000|2022-02-12 15:21:40|1050.76|1039.96|1050.73|1039.93|1050.88|1040.08|1050.71|1039.91|4
1644679310000|2022-02-12 15:21:50|1050.84|1040.04|1051.1|1040.3|1051.1|1040.3|1050.84|1040.04|4
1644679320000|2022-02-12 15:22:00|1051.03|1040.23|1050.55|1039.75|1051.03|1040.23|1050.16|1039.36|10
1644679330000|2022-02-12 15:22:10|1050.41|1039.61|1050.94|1040.14|1050.96|1040.16|1050.41|1039.61|7
1644679340000|2022-02-12 15:22:20|1051.01|1040.21|1050.99|1040.19|1051.51|1040.71|1050.99|1040.19|7
1644679360000|2022-02-12 15:22:40|1051.23|1040.43|1051.76|1040.96|1051.76|1040.96|1051.23|1040.43|10
1644679370000|2022-02-12 15:22:50|1051.83|1041.03|1051.98|1041.18|1051.98|1041.18|1051.8|1041|6
1644679380000|2022-02-12 15:23:00|1051.99|1041.19|1051.99|1041.19|1051.99|1041.19|1051.99|1041.19|1
1644679390000|2022-02-12 15:23:10|1051.93|1041.13|1051.93|1041.13|1051.93|1041.13|1051.93|1041.13|1
1644679400000|2022-02-12 15:23:20|1051.91|1041.11|1052.53|1041.73|1052.53|1041.73|1051.91|1041.11|5
1644679410000|2022-02-12 15:23:30|1052.28|1041.48|1052.28|1041.48|1052.28|1041.48|1052.28|1041.48|1
1644679420000|2022-02-12 15:23:40|1052.26|1041.46|1053.4|1042.6|1053.4|1042.6|1052.26|1041.46|9
1644679430000|2022-02-12 15:23:50|1053.11|1042.31|1053.78|1042.98|1053.98|1043.18|1053.11|1042.31|10
1644679440000|2022-02-12 15:24:00|1053.98|1043.18|1054.81|1044.01|1054.81|1044.01|1053.98|1043.18|9
1644679450000|2022-02-12 15:24:10|1054.8|1044|1054.53|1043.73|1054.8|1044|1054.02|1043.22|10
1644679460000|2022-02-12 15:24:20|1054.31|1043.51|1054.58|1043.78|1054.65|1043.85|1054.31|1043.51|6
1644679470000|2022-02-12 15:24:30|1054.8|1044|1054.86|1044.06|1054.86|1044.06|1054.8|1044|5
1644679480000|2022-02-12 15:24:40|1054.62|1043.82|1054.49|1043.69|1054.62|1043.82|1054.15|1043.35|5
1644679490000|2022-02-12 15:24:50|1054.75|1043.95|1054.72|1043.92|1054.79|1043.99|1054.72|1043.92|4
1644679500000|2022-02-12 15:25:00|1054.76|1043.96|1055.45|1044.65|1055.45|1044.65|1054.76|1043.96|6
1644679510000|2022-02-12 15:25:10|1055.47|1044.67|1055.58|1044.78|1055.8|1045|1055.47|1044.67|4
1644679520000|2022-02-12 15:25:20|1055.61|1044.81|1055.58|1044.78|1055.61|1044.81|1055.58|1044.78|2
1644679530000|2022-02-12 15:25:30|1055.45|1044.65|1055.65|1044.85|1055.65|1044.85|1055.45|1044.65|2
1644679540000|2022-02-12 15:25:40|1055.59|1044.79|1055.63|1044.83|1055.8|1045|1055.59|1044.79|13
1644679550000|2022-02-12 15:25:50|1055.56|1044.76|1054.93|1044.13|1055.56|1044.76|1054.93|1044.13|4
1644679590000|2022-02-12 15:26:30|1054.86|1044.06|1054.14|1043.34|1054.86|1044.06|1054.14|1043.34|5
1644679600000|2022-02-12 15:26:40|1053.86|1043.06|1053.89|1043.09|1053.89|1043.09|1053.85|1043.05|5
1644679610000|2022-02-12 15:26:50|1053.8|1043|1053.67|1042.87|1053.8|1043|1053.67|1042.87|4
1644679620000|2022-02-12 15:27:00|1053.59|1042.79|1053.46|1042.66|1053.59|1042.79|1053.46|1042.66|4
1644679630000|2022-02-12 15:27:10|1053.36|1042.56|1053.36|1042.56|1053.36|1042.56|1053.36|1042.56|1
1644679640000|2022-02-12 15:27:20|1053.44|1042.64|1053.68|1042.88|1053.91|1043.11|1053.44|1042.64|10
1644679650000|2022-02-12 15:27:30|1053.85|1043.05|1053.83|1043.03|1053.85|1043.05|1053.83|1043.03|2
1644679660000|2022-02-12 15:27:40|1053.93|1043.13|1053.74|1042.94|1053.93|1043.13|1053.47|1042.67|6
1644679670000|2022-02-12 15:27:50|1053.63|1042.83|1053.74|1042.94|1053.74|1042.94|1053.51|1042.71|6
1644679680000|2022-02-12 15:28:00|1053.75|1042.95|1053.64|1042.84|1053.75|1042.95|1053.64|1042.84|4
1644679690000|2022-02-12 15:28:10|1053.67|1042.87|1053.67|1042.87|1053.67|1042.87|1053.67|1042.87|1
1644679700000|2022-02-12 15:28:20|1053.7|1042.9|1054.58|1043.78|1054.58|1043.78|1053.66|1042.86|8
1644679710000|2022-02-12 15:28:30|1054.37|1043.57|1054.66|1043.86|1054.66|1043.86|1054.16|1043.36|4
1644679720000|2022-02-12 15:28:40|1054.62|1043.82|1054.71|1043.91|1054.71|1043.91|1054.62|1043.82|3
1644679730000|2022-02-12 15:28:50|1054.73|1043.93|1054.79|1043.99|1054.79|1043.99|1054.72|1043.92|4
1644679740000|2022-02-12 15:29:00|1054.92|1044.12|1055.53|1044.73|1055.55|1044.75|1054.92|1044.12|5
1644679750000|2022-02-12 15:29:10|1055.58|1044.78|1055.58|1044.78|1055.58|1044.78|1055.58|1044.78|1
1644679760000|2022-02-12 15:29:20|1055.57|1044.77|1055.92|1045.12|1056.03|1045.23|1055.57|1044.77|12
1644679770000|2022-02-12 15:29:30|1056.03|1045.23|1055.95|1045.15|1056.2|1045.4|1055.93|1045.13|6
1644679790000|2022-02-12 15:29:50|1055.94|1045.14|1055.94|1045.14|1055.94|1045.14|1055.94|1045.14|1
1644679800000|2022-02-12 15:30:00|1056.08|1045.28|1059.09|1048.29|1059.51|1048.71|1056.08|1045.28|11
1644679810000|2022-02-12 15:30:10|1059.38|1048.58|1059|1048.2|1059.77|1048.97|1059|1048.2|13
1644679820000|2022-02-12 15:30:20|1058.97|1048.17|1057.38|1046.58|1058.97|1048.17|1057.38|1046.58|12
1644679840000|2022-02-12 15:30:40|1057.3|1046.5|1056.88|1046.08|1057.3|1046.5|1056.88|1046.08|4
1644679850000|2022-02-12 15:30:50|1056.89|1046.09|1056.68|1045.88|1056.89|1046.09|1056.61|1045.81|5
1644679860000|2022-02-12 15:31:00|1056.69|1045.89|1055.67|1044.87|1056.69|1045.89|1055.57|1044.77|7
1644679870000|2022-02-12 15:31:10|1055.32|1044.52|1055.3|1044.5|1055.81|1045.01|1055.3|1044.5|10
1644679880000|2022-02-12 15:31:20|1055.25|1044.45|1054.57|1043.77|1055.25|1044.45|1054.57|1043.77|5
1644679890000|2022-02-12 15:31:30|1054.51|1043.71|1054.76|1043.96|1054.8|1044|1054.51|1043.71|4
1644679900000|2022-02-12 15:31:40|1054.85|1044.05|1054.5|1043.7|1054.85|1044.05|1054.5|1043.7|3
1644679910000|2022-02-12 15:31:50|1054.38|1043.58|1054.41|1043.61|1054.41|1043.61|1054.38|1043.58|3
1644679920000|2022-02-12 15:32:00|1054.24|1043.44|1053.76|1042.96|1054.24|1043.44|1053.76|1042.96|5
1644679930000|2022-02-12 15:32:10|1053.71|1042.91|1053.49|1042.69|1053.71|1042.91|1053.49|1042.69|2
1644679940000|2022-02-12 15:32:20|1053.5|1042.7|1053.99|1043.19|1053.99|1043.19|1053.5|1042.7|3
1644679950000|2022-02-12 15:32:30|1054.12|1043.32|1054.95|1044.15|1054.97|1044.17|1054.12|1043.32|6
1644679970000|2022-02-12 15:32:50|1054.97|1044.17|1054.95|1044.15|1054.97|1044.17|1054.95|1044.15|2
1644679980000|2022-02-12 15:33:00|1055.5|1044.7|1055.61|1044.81|1055.8|1045|1055.5|1044.7|10
1644679990000|2022-02-12 15:33:10|1055.65|1044.85|1055.59|1044.79|1055.65|1044.85|1055.59|1044.79|3
1644680000000|2022-02-12 15:33:20|1055.51|1044.71|1056.1|1045.3|1056.1|1045.3|1055.51|1044.71|7
1644680010000|2022-02-12 15:33:30|1056.15|1045.35|1056.76|1045.96|1056.76|1045.96|1056.15|1045.35|7
1644680020000|2022-02-12 15:33:40|1056.83|1046.03|1057|1046.2|1057|1046.2|1056.83|1046.03|3
1644680030000|2022-02-12 15:33:50|1057.26|1046.46|1057.23|1046.43|1057.84|1047.04|1057.2|1046.4|12
1644680040000|2022-02-12 15:34:00|1057.17|1046.37|1057.64|1046.84|1057.64|1046.84|1057.17|1046.37|7
1644680050000|2022-02-12 15:34:10|1057.63|1046.83|1057.63|1046.83|1057.63|1046.83|1057.63|1046.83|1
1644680060000|2022-02-12 15:34:20|1057.62|1046.82|1057.67|1046.87|1057.67|1046.87|1057.62|1046.82|2
1644680070000|2022-02-12 15:34:30|1057.71|1046.91|1057.71|1046.91|1057.71|1046.91|1057.71|1046.91|1
1644680100000|2022-02-12 15:35:00|1057.79|1046.99|1057.79|1046.99|1057.79|1046.99|1057.79|1046.99|1
1644680110000|2022-02-12 15:35:10|1057.63|1046.83|1056.88|1046.08|1057.63|1046.83|1056.88|1046.08|5
1644680120000|2022-02-12 15:35:20|1056.64|1045.84|1056.52|1045.72|1056.65|1045.85|1056.52|1045.72|5
1644680130000|2022-02-12 15:35:30|1056.51|1045.71|1056.47|1045.67|1056.51|1045.71|1056.47|1045.67|2
1644680140000|2022-02-12 15:35:40|1056.15|1045.35|1056.15|1045.35|1056.15|1045.35|1056.15|1045.35|1
1644680150000|2022-02-12 15:35:50|1056.23|1045.43|1056.71|1045.91|1056.71|1045.91|1056.23|1045.43|5
1644680160000|2022-02-12 15:36:00|1056.89|1046.09|1057.15|1046.35|1057.15|1046.35|1056.87|1046.07|4
1644680170000|2022-02-12 15:36:10|1057.14|1046.34|1057.29|1046.49|1057.29|1046.49|1057.14|1046.34|3
1644680180000|2022-02-12 15:36:20|1057.25|1046.45|1057.66|1046.86|1057.66|1046.86|1057.25|1046.45|4
1644680190000|2022-02-12 15:36:30|1057.81|1047.01|1058.11|1047.31|1058.11|1047.31|1057.81|1047.01|9
1644680200000|2022-02-12 15:36:40|1058.14|1047.34|1058.51|1047.71|1058.51|1047.71|1058.14|1047.34|2
1644680210000|2022-02-12 15:36:50|1058.38|1047.58|1058.67|1047.87|1058.67|1047.87|1058.38|1047.58|3
1644680220000|2022-02-12 15:37:00|1058.71|1047.91|1059.28|1048.48|1059.28|1048.48|1058.71|1047.91|4
1644680230000|2022-02-12 15:37:10|1059.15|1048.35|1059.81|1049.01|1059.81|1049.01|1059.15|1048.35|8
1644680240000|2022-02-12 15:37:20|1059.82|1049.02|1059.6|1048.8|1059.82|1049.02|1059.6|1048.8|7
1644680250000|2022-02-12 15:37:30|1059.47|1048.67|1058.99|1048.19|1059.47|1048.67|1058.99|1048.19|3
1644680260000|2022-02-12 15:37:40|1058.92|1048.12|1058.92|1048.12|1058.92|1048.12|1058.92|1048.12|1
1644680270000|2022-02-12 15:37:50|1059.08|1048.28|1059.68|1048.88|1059.68|1048.88|1059.08|1048.28|9
1644680280000|2022-02-12 15:38:00|1059.85|1049.05|1059.59|1048.79|1059.85|1049.05|1059.59|1048.79|4
1644680290000|2022-02-12 15:38:10|1059.46|1048.66|1059.66|1048.86|1059.66|1048.86|1059.46|1048.66|2
1644680300000|2022-02-12 15:38:20|1059.57|1048.77|1059.75|1048.95|1059.87|1049.07|1059.57|1048.77|5
1644680310000|2022-02-12 15:38:30|1059.88|1049.08|1059.87|1049.07|1060.02|1049.22|1059.76|1048.96|6
1644680320000|2022-02-12 15:38:40|1060.02|1049.22|1060.27|1049.47|1060.27|1049.47|1060.02|1049.22|3
1644680330000|2022-02-12 15:38:50|1060.34|1049.54|1060.65|1049.85|1060.65|1049.85|1060.34|1049.54|3
1644680340000|2022-02-12 15:39:00|1060.4|1049.6|1060.4|1049.6|1060.4|1049.6|1060.4|1049.6|1
1644680350000|2022-02-12 15:39:10|1060.65|1049.85|1060.65|1049.85|1060.78|1049.98|1060.65|1049.85|3
1644680360000|2022-02-12 15:39:20|1060.62|1049.82|1060.49|1049.69|1060.62|1049.82|1060.24|1049.44|4
1644680370000|2022-02-12 15:39:30|1060.24|1049.44|1060.02|1049.22|1060.24|1049.44|1060.02|1049.22|2
1644680390000|2022-02-12 15:39:50|1059.83|1049.03|1059.93|1049.13|1059.93|1049.13|1059.83|1049.03|2
1644680400000|2022-02-12 15:40:00|1059.91|1049.11|1059.8|1049|1059.93|1049.13|1059.8|1049|3
1644680410000|2022-02-12 15:40:10|1059.83|1049.03|1059.92|1049.12|1059.92|1049.12|1059.83|1049.03|2
1644680430000|2022-02-12 15:40:30|1060.15|1049.35|1060.15|1049.35|1060.15|1049.35|1060.15|1049.35|1
1644680450000|2022-02-12 15:40:50|1060.23|1049.43|1059.93|1049.13|1060.23|1049.43|1059.93|1049.13|3
1644680460000|2022-02-12 15:41:00|1059.82|1049.02|1058.99|1048.19|1059.82|1049.02|1058.99|1048.19|5
1644680470000|2022-02-12 15:41:10|1059.23|1048.43|1059.45|1048.65|1059.45|1048.65|1059.23|1048.43|6
1644680480000|2022-02-12 15:41:20|1059.4|1048.6|1059.73|1048.93|1059.73|1048.93|1059.4|1048.6|5
1644680500000|2022-02-12 15:41:40|1059.91|1049.11|1059.91|1049.11|1059.91|1049.11|1059.91|1049.11|1
1644680510000|2022-02-12 15:41:50|1059.85|1049.05|1059.5|1048.7|1059.85|1049.05|1059.5|1048.7|3
1644680520000|2022-02-12 15:42:00|1059.37|1048.57|1059.37|1048.57|1059.37|1048.57|1059.37|1048.57|1
1644680530000|2022-02-12 15:42:10|1059.35|1048.55|1059.69|1048.89|1059.69|1048.89|1059.35|1048.55|3
1644680540000|2022-02-12 15:42:20|1059.68|1048.88|1059.02|1048.22|1059.68|1048.88|1059.02|1048.22|4
1644680560000|2022-02-12 15:42:40|1059.05|1048.25|1059.05|1048.25|1059.05|1048.25|1059.05|1048.25|1
1644680570000|2022-02-12 15:42:50|1059.27|1048.47|1059.43|1048.63|1059.43|1048.63|1059.05|1048.25|4
1644680580000|2022-02-12 15:43:00|1059.54|1048.74|1059.81|1049.01|1059.81|1049.01|1059.54|1048.74|2
1644680590000|2022-02-12 15:43:10|1059.91|1049.11|1060.48|1049.68|1060.48|1049.68|1059.91|1049.11|4
1644680600000|2022-02-12 15:43:20|1060.62|1049.82|1060.9|1050.1|1060.9|1050.1|1060.58|1049.78|4
1644680610000|2022-02-12 15:43:30|1061.15|1050.35|1060.76|1049.96|1061.15|1050.35|1060.76|1049.96|4
1644680620000|2022-02-12 15:43:40|1060.92|1050.12|1060.92|1050.12|1060.92|1050.12|1060.92|1050.12|1
1644680630000|2022-02-12 15:43:50|1060.91|1050.11|1060.91|1050.11|1060.91|1050.11|1060.91|1050.11|1
1644680640000|2022-02-12 15:44:00|1060.82|1050.02|1060.9|1050.1|1060.9|1050.1|1060.82|1050.02|2
1644680650000|2022-02-12 15:44:10|1060.85|1050.05|1061.03|1050.23|1061.03|1050.23|1060.74|1049.94|5
1644680660000|2022-02-12 15:44:20|1060.98|1050.18|1061.64|1050.84|1061.64|1050.84|1060.98|1050.18|4
1644680670000|2022-02-12 15:44:30|1061.57|1050.77|1062.26|1051.46|1062.26|1051.46|1061.57|1050.77|7
1644680680000|2022-02-12 15:44:40|1062.32|1051.52|1061.86|1051.06|1062.32|1051.52|1061.86|1051.06|4
1644680690000|2022-02-12 15:44:50|1061.82|1051.02|1061.86|1051.06|1061.86|1051.06|1061.82|1051.02|2
1644680700000|2022-02-12 15:45:00|1061.85|1051.05|1062.33|1051.53|1062.33|1051.53|1061.85|1051.05|5
1644680710000|2022-02-12 15:45:10|1062.08|1051.28|1062.48|1051.68|1062.52|1051.72|1062.08|1051.28|5
1644680720000|2022-02-12 15:45:20|1062.52|1051.72|1062.6|1051.8|1062.6|1051.8|1062.52|1051.72|2
1644680730000|2022-02-12 15:45:30|1062.75|1051.95|1062.78|1051.98|1063.02|1052.22|1062.75|1051.95|5
1644680740000|2022-02-12 15:45:40|1062.76|1051.96|1062.97|1052.17|1062.97|1052.17|1062.76|1051.96|6
1644680750000|2022-02-12 15:45:50|1062.85|1052.05|1062.87|1052.07|1063.03|1052.23|1062.76|1051.96|5
1644680760000|2022-02-12 15:46:00|1063.03|1052.23|1063.58|1052.78|1063.58|1052.78|1062.92|1052.12|7
1644680770000|2022-02-12 15:46:10|1063.48|1052.68|1064.86|1054.06|1064.96|1054.16|1063.48|1052.68|13
1644680780000|2022-02-12 15:46:20|1064.74|1053.94|1064.97|1054.17|1064.97|1054.17|1064.74|1053.94|6
1644680790000|2022-02-12 15:46:30|1064.87|1054.07|1064.94|1054.14|1064.94|1054.14|1064.87|1054.07|2
1644680800000|2022-02-12 15:46:40|1065|1054.2|1065.87|1055.07|1065.87|1055.07|1065|1054.2|9
1644680810000|2022-02-12 15:46:50|1065.74|1054.94|1065.15|1054.35|1065.74|1054.94|1065.13|1054.33|6
1644680820000|2022-02-12 15:47:00|1064.92|1054.12|1064.12|1053.32|1064.92|1054.12|1064.12|1053.32|6
1644680830000|2022-02-12 15:47:10|1064.02|1053.22|1063.68|1052.88|1064.02|1053.22|1063.68|1052.88|4
1644680840000|2022-02-12 15:47:20|1063.58|1052.78|1063.79|1052.99|1063.79|1052.99|1063.58|1052.78|5
1644680850000|2022-02-12 15:47:30|1063.86|1053.06|1063.92|1053.12|1064.2|1053.4|1063.86|1053.06|8
1644680860000|2022-02-12 15:47:40|1064.14|1053.34|1064.82|1054.02|1064.83|1054.03|1064.14|1053.34|9
1644680870000|2022-02-12 15:47:50|1064.93|1054.13|1065.01|1054.21|1065.01|1054.21|1064.93|1054.13|2
1644680880000|2022-02-12 15:48:00|1065.13|1054.33|1065.6|1054.8|1065.62|1054.82|1065.13|1054.33|4
1644680890000|2022-02-12 15:48:10|1065.5|1054.7|1064.72|1053.92|1065.5|1054.7|1064.72|1053.92|6
1644680900000|2022-02-12 15:48:20|1064.82|1054.02|1064.82|1054.02|1064.82|1054.02|1064.82|1054.02|1
1644680910000|2022-02-12 15:48:30|1064.83|1054.03|1064.83|1054.03|1064.83|1054.03|1064.83|1054.03|1
1644680920000|2022-02-12 15:48:40|1065.01|1054.21|1065.01|1054.21|1065.01|1054.21|1065.01|1054.21|1
1644680930000|2022-02-12 15:48:50|1065.02|1054.22|1064.74|1053.94|1065.02|1054.22|1064.74|1053.94|3
1644680940000|2022-02-12 15:49:00|1064.63|1053.83|1064.84|1054.04|1064.84|1054.04|1064.57|1053.77|4
1644680950000|2022-02-12 15:49:10|1064.92|1054.12|1065.66|1054.86|1065.72|1054.92|1064.87|1054.07|11
1644680960000|2022-02-12 15:49:20|1065.5|1054.7|1065.15|1054.35|1065.5|1054.7|1065.15|1054.35|4
1644680970000|2022-02-12 15:49:30|1064.91|1054.11|1065.13|1054.33|1065.13|1054.33|1064.91|1054.11|2
1644680980000|2022-02-12 15:49:40|1065.28|1054.48|1065.57|1054.77|1065.57|1054.77|1065.28|1054.48|3
1644680990000|2022-02-12 15:49:50|1065.38|1054.58|1065.14|1054.34|1065.38|1054.58|1065.14|1054.34|2
1644681000000|2022-02-12 15:50:00|1065.02|1054.22|1065.02|1054.22|1065.02|1054.22|1065.02|1054.22|1
1644681010000|2022-02-12 15:50:10|1064.75|1053.95|1063.53|1052.73|1064.76|1053.96|1063.53|1052.73|17
1644681020000|2022-02-12 15:50:20|1063.52|1052.72|1063.77|1052.97|1063.81|1053.01|1063.52|1052.72|10
1644681030000|2022-02-12 15:50:30|1063.69|1052.89|1063.64|1052.84|1063.69|1052.89|1063.64|1052.84|2
1644681040000|2022-02-12 15:50:40|1063.61|1052.81|1063.92|1053.12|1063.92|1053.12|1063.61|1052.81|6
1644681050000|2022-02-12 15:50:50|1063.58|1052.78|1063.4|1052.6|1063.58|1052.78|1063.28|1052.48|9
1644681060000|2022-02-12 15:51:00|1063.6|1052.8|1063.15|1052.35|1063.6|1052.8|1063.15|1052.35|3
1644681070000|2022-02-12 15:51:10|1063.4|1052.6|1063.03|1052.23|1063.6|1052.8|1063.02|1052.22|7
1644681090000|2022-02-12 15:51:30|1063.02|1052.22|1063.35|1052.55|1063.38|1052.58|1063.02|1052.22|3
1644681100000|2022-02-12 15:51:40|1063.67|1052.87|1064.23|1053.43|1064.23|1053.43|1063.67|1052.87|8
1644681110000|2022-02-12 15:51:50|1064.18|1053.38|1064.98|1054.18|1064.98|1054.18|1064.18|1053.38|5
1644681120000|2022-02-12 15:52:00|1065|1054.2|1065|1054.2|1065.27|1054.47|1065|1054.2|3
1644681130000|2022-02-12 15:52:10|1064.89|1054.09|1064.06|1053.26|1064.89|1054.09|1064.06|1053.26|4
1644681140000|2022-02-12 15:52:20|1064.26|1053.46|1064.06|1053.26|1064.26|1053.46|1064.06|1053.26|2
1644681150000|2022-02-12 15:52:30|1064.26|1053.46|1064.76|1053.96|1064.76|1053.96|1064.26|1053.46|9
1644681160000|2022-02-12 15:52:40|1064.67|1053.87|1065.63|1054.83|1065.63|1054.83|1064.67|1053.87|13
1644681170000|2022-02-12 15:52:50|1065.66|1054.86|1065.83|1055.03|1065.96|1055.16|1065.66|1054.86|5
1644681180000|2022-02-12 15:53:00|1065.9|1055.1|1066.42|1055.62|1066.43|1055.63|1065.9|1055.1|4
1644681190000|2022-02-12 15:53:10|1066.43|1055.63|1066.01|1055.21|1066.43|1055.63|1066.01|1055.21|3
1644681200000|2022-02-12 15:53:20|1065.93|1055.13|1065.85|1055.05|1065.93|1055.13|1065.85|1055.05|3
1644681210000|2022-02-12 15:53:30|1065.84|1055.04|1065.87|1055.07|1065.87|1055.07|1065.76|1054.96|4
1644681220000|2022-02-12 15:53:40|1065.98|1055.18|1065.98|1055.18|1065.98|1055.18|1065.95|1055.15|3
1644681230000|2022-02-12 15:53:50|1066.22|1055.42|1066.77|1055.97|1066.77|1055.97|1066.22|1055.42|8
1644681240000|2022-02-12 15:54:00|1066.68|1055.88|1066.47|1055.67|1066.77|1055.97|1066.47|1055.67|4
1644681270000|2022-02-12 15:54:30|1066.4|1055.6|1066.4|1055.6|1066.4|1055.6|1066.4|1055.6|1
1644681280000|2022-02-12 15:54:40|1066.55|1055.75|1066.55|1055.75|1066.55|1055.75|1066.55|1055.75|1
1644681290000|2022-02-12 15:54:50|1066.46|1055.66|1066.77|1055.97|1066.77|1055.97|1066.46|1055.66|3
1644681300000|2022-02-12 15:55:00|1066.52|1055.72|1066.59|1055.79|1066.89|1056.09|1066.35|1055.55|6
1644681310000|2022-02-12 15:55:10|1066.57|1055.77|1066.9|1056.1|1066.9|1056.1|1066.5|1055.7|4
1644681320000|2022-02-12 15:55:20|1066.68|1055.88|1066.68|1055.88|1066.68|1055.88|1066.68|1055.88|1
1644681330000|2022-02-12 15:55:30|1066.54|1055.74|1066.9|1056.1|1066.9|1056.1|1066.54|1055.74|2
1644681340000|2022-02-12 15:55:40|1066.89|1056.09|1066.89|1056.09|1066.89|1056.09|1066.89|1056.09|1
1644681350000|2022-02-12 15:55:50|1066.55|1055.75|1065.34|1054.54|1066.6|1055.8|1065.34|1054.54|5
1644681360000|2022-02-12 15:56:00|1065.33|1054.53|1064.58|1053.78|1065.33|1054.53|1064.41|1053.61|10
1644681370000|2022-02-12 15:56:10|1064.79|1053.99|1064.64|1053.84|1064.81|1054.01|1064.64|1053.84|6
1644681380000|2022-02-12 15:56:20|1064.52|1053.72|1063.55|1052.75|1064.52|1053.72|1063.55|1052.75|8
1644681390000|2022-02-12 15:56:30|1063.56|1052.76|1063.96|1053.16|1063.96|1053.16|1063.47|1052.67|8
1644681400000|2022-02-12 15:56:40|1063.83|1053.03|1063.93|1053.13|1063.93|1053.13|1063.75|1052.95|3
1644681410000|2022-02-12 15:56:50|1063.9|1053.1|1064.21|1053.41|1064.21|1053.41|1063.9|1053.1|4
1644681420000|2022-02-12 15:57:00|1064.45|1053.65|1064.07|1053.27|1064.45|1053.65|1064.07|1053.27|3
1644681430000|2022-02-12 15:57:10|1064.06|1053.26|1064.05|1053.25|1064.06|1053.26|1064.05|1053.25|2
1644681440000|2022-02-12 15:57:20|1063.76|1052.96|1063.76|1052.96|1063.76|1052.96|1063.76|1052.96|1
1644681450000|2022-02-12 15:57:30|1063.8|1053|1064.38|1053.58|1064.38|1053.58|1063.8|1053|4
1644681460000|2022-02-12 15:57:40|1064.57|1053.77|1064.44|1053.64|1064.83|1054.03|1064.44|1053.64|6
1644681470000|2022-02-12 15:57:50|1064.3|1053.5|1063.85|1053.05|1064.3|1053.5|1063.85|1053.05|3
1644681480000|2022-02-12 15:58:00|1063.95|1053.15|1063.95|1053.15|1064.03|1053.23|1063.95|1053.15|3
1644681490000|2022-02-12 15:58:10|1063.85|1053.05|1064.86|1054.06|1064.86|1054.06|1063.85|1053.05|7
1644681500000|2022-02-12 15:58:20|1064.96|1054.16|1065.07|1054.27|1065.07|1054.27|1064.96|1054.16|3
1644681510000|2022-02-12 15:58:30|1064.99|1054.19|1065.34|1054.54|1065.34|1054.54|1064.89|1054.09|8
1644681530000|2022-02-12 15:58:50|1065.39|1054.59|1065.39|1054.59|1065.39|1054.59|1065.39|1054.59|1
1644681540000|2022-02-12 15:59:00|1065.23|1054.43|1064.91|1054.11|1065.23|1054.43|1064.91|1054.11|4
1644681550000|2022-02-12 15:59:10|1064.77|1053.97|1064.07|1053.27|1064.77|1053.97|1064.07|1053.27|4
1644681570000|2022-02-12 15:59:30|1063.93|1053.13|1064.23|1053.43|1064.23|1053.43|1063.93|1053.13|2
1644681580000|2022-02-12 15:59:40|1064.2|1053.4|1064.83|1054.03|1064.83|1054.03|1064.2|1053.4|6
1644681590000|2022-02-12 15:59:50|1064.97|1054.17|1065.82|1055.02|1065.82|1055.02|1064.97|1054.17|5
1644681600000|2022-02-12 16:00:00|1065.54|1054.74|1065.54|1054.74|1065.54|1054.74|1065.54|1054.74|1
1644681610000|2022-02-12 16:00:10|1065.49|1054.69|1065.49|1054.69|1065.49|1054.69|1065.49|1054.69|1
1644681620000|2022-02-12 16:00:20|1065.4|1054.6|1065.51|1054.71|1065.51|1054.71|1065.13|1054.33|5
1644681630000|2022-02-12 16:00:30|1065.56|1054.76|1066.43|1055.63|1066.43|1055.63|1065.56|1054.76|9
1644681640000|2022-02-12 16:00:40|1066.4|1055.6|1066.43|1055.63|1066.43|1055.63|1066.4|1055.6|2
1644681650000|2022-02-12 16:00:50|1066.41|1055.61|1066.41|1055.61|1066.41|1055.61|1066.41|1055.61|1
1644681660000|2022-02-12 16:01:00|1066.3|1055.5|1066.3|1055.5|1066.3|1055.5|1066.3|1055.5|1
1644681670000|2022-02-12 16:01:10|1066.34|1055.54|1066.34|1055.54|1066.34|1055.54|1066.34|1055.54|1
1644681680000|2022-02-12 16:01:20|1066.3|1055.5|1066.43|1055.63|1066.49|1055.69|1066.3|1055.5|3
1644681690000|2022-02-12 16:01:30|1066.47|1055.67|1066.92|1056.12|1066.92|1056.12|1066.47|1055.67|6
1644681700000|2022-02-12 16:01:40|1067.14|1056.34|1067.14|1056.34|1067.14|1056.34|1067.1|1056.3|3
1644681710000|2022-02-12 16:01:50|1067|1056.2|1067.65|1056.85|1067.65|1056.85|1067|1056.2|5
1644681720000|2022-02-12 16:02:00|1067.54|1056.74|1067.38|1056.58|1067.54|1056.74|1067.38|1056.58|2
1644681730000|2022-02-12 16:02:10|1067.71|1056.91|1067.39|1056.59|1067.71|1056.91|1067.39|1056.59|4
1644681740000|2022-02-12 16:02:20|1067.38|1056.58|1066.9|1056.1|1067.38|1056.58|1066.9|1056.1|5
1644681750000|2022-02-12 16:02:30|1066.89|1056.09|1066.81|1056.01|1066.98|1056.18|1066.81|1056.01|4
1644681760000|2022-02-12 16:02:40|1066.87|1056.07|1067.02|1056.22|1067.02|1056.22|1066.87|1056.07|3
1644681770000|2022-02-12 16:02:50|1067.15|1056.35|1063.67|1052.87|1067.15|1056.35|1063.63|1052.83|16
1644681780000|2022-02-12 16:03:00|1063.61|1052.81|1063.98|1053.18|1064.42|1053.62|1063.61|1052.81|12
1644681790000|2022-02-12 16:03:10|1063.9|1053.1|1062.96|1052.16|1063.9|1053.1|1062.9|1052.1|10
1644681800000|2022-02-12 16:03:20|1062.66|1051.86|1061.94|1051.14|1062.66|1051.86|1061.89|1051.09|10
1644681810000|2022-02-12 16:03:30|1062.17|1051.37|1061.89|1051.09|1062.63|1051.83|1061.89|1051.09|11
1644681820000|2022-02-12 16:03:40|1061.79|1050.99|1060.89|1050.09|1061.79|1050.99|1060.89|1050.09|9
1644681830000|2022-02-12 16:03:50|1060.8|1050|1060.8|1050|1060.8|1050|1060.8|1050|1
1644681840000|2022-02-12 16:04:00|1060.83|1050.03|1060.84|1050.04|1061.09|1050.29|1060.83|1050.03|6
1644681850000|2022-02-12 16:04:10|1060.77|1049.97|1060.06|1049.26|1060.77|1049.97|1060.06|1049.26|10
1644681860000|2022-02-12 16:04:20|1059.91|1049.11|1059.63|1048.83|1059.91|1049.11|1059.42|1048.62|10
1644681870000|2022-02-12 16:04:30|1059.68|1048.88|1059.37|1048.57|1059.68|1048.88|1059.37|1048.57|5
1644681880000|2022-02-12 16:04:40|1059.6|1048.8|1058.87|1048.07|1059.6|1048.8|1058.87|1048.07|6
1644681890000|2022-02-12 16:04:50|1058.95|1048.15|1059.94|1049.14|1059.94|1049.14|1058.92|1048.12|10
1644681900000|2022-02-12 16:05:00|1060.5|1049.7|1060.79|1049.99|1060.79|1049.99|1060.5|1049.7|5
1644681910000|2022-02-12 16:05:10|1060.84|1050.04|1061.57|1050.77|1061.77|1050.97|1060.84|1050.04|9
1644681920000|2022-02-12 16:05:20|1061.55|1050.75|1061.98|1051.18|1061.98|1051.18|1061.5|1050.7|8
1644681930000|2022-02-12 16:05:30|1062.22|1051.42|1062.11|1051.31|1062.47|1051.67|1062.11|1051.31|7
1644681940000|2022-02-12 16:05:40|1061.93|1051.13|1061.8|1051|1062.33|1051.53|1061.51|1050.71|18
1644681950000|2022-02-12 16:05:50|1061.77|1050.97|1061.76|1050.96|1061.77|1050.97|1061.73|1050.93|4
1644681960000|2022-02-12 16:06:00|1061.84|1051.04|1062.78|1051.98|1062.79|1051.99|1061.84|1051.04|17
1644681970000|2022-02-12 16:06:10|1062.79|1051.99|1063.6|1052.8|1063.6|1052.8|1062.79|1051.99|11
1644681980000|2022-02-12 16:06:20|1063.98|1053.18|1064.66|1053.86|1064.66|1053.86|1063.98|1053.18|11
1644681990000|2022-02-12 16:06:30|1064.67|1053.87|1064.79|1053.99|1064.79|1053.99|1064.66|1053.86|6
1644682000000|2022-02-12 16:06:40|1064.78|1053.98|1064.05|1053.25|1064.79|1053.99|1064.05|1053.25|9
1644682010000|2022-02-12 16:06:50|1063.79|1052.99|1064.38|1053.58|1064.5|1053.7|1063.79|1052.99|6
1644682020000|2022-02-12 16:07:00|1064.45|1053.65|1065.08|1054.28|1065.08|1054.28|1064.45|1053.65|5
1644682030000|2022-02-12 16:07:10|1065.23|1054.43|1065.86|1055.06|1065.95|1055.15|1065.23|1054.43|9
1644682040000|2022-02-12 16:07:20|1065.99|1055.19|1065.76|1054.96|1066.05|1055.25|1065.76|1054.96|8
1644682050000|2022-02-12 16:07:30|1065.83|1055.03|1066.88|1056.08|1066.98|1056.18|1065.83|1055.03|14
1644682060000|2022-02-12 16:07:40|1066.89|1056.09|1067.21|1056.41|1067.21|1056.41|1066.89|1056.09|6
1644682070000|2022-02-12 16:07:50|1067.26|1056.46|1066.9|1056.1|1067.43|1056.63|1066.9|1056.1|10
1644682080000|2022-02-12 16:08:00|1066.88|1056.08|1065.86|1055.06|1066.88|1056.08|1065.86|1055.06|10
1644682090000|2022-02-12 16:08:10|1065.95|1055.15|1067.67|1056.87|1067.67|1056.87|1065.95|1055.15|12
1644682100000|2022-02-12 16:08:20|1067.86|1057.06|1069.71|1058.91|1069.71|1058.91|1067.67|1056.87|17
1644682110000|2022-02-12 16:08:30|1069.67|1058.87|1070.1|1059.3|1070.22|1059.42|1069.56|1058.76|15
1644682120000|2022-02-12 16:08:40|1069.92|1059.12|1069.95|1059.15|1070.01|1059.21|1069.92|1059.12|5
1644682130000|2022-02-12 16:08:50|1069.85|1059.05|1069.85|1059.05|1069.87|1059.07|1069.85|1059.05|3
1644682140000|2022-02-12 16:09:00|1069.9|1059.1|1070|1059.2|1070.07|1059.27|1069.9|1059.1|4
1644682150000|2022-02-12 16:09:10|1070.05|1059.25|1070.95|1060.15|1070.95|1060.15|1069.97|1059.17|10
1644682160000|2022-02-12 16:09:20|1070.94|1060.14|1071.87|1061.07|1071.87|1061.07|1070.91|1060.11|14
1644682170000|2022-02-12 16:09:30|1071.89|1061.09|1071.84|1061.04|1072.08|1061.28|1071.83|1061.03|14
1644682180000|2022-02-12 16:09:40|1072.01|1061.21|1073.26|1062.46|1073.26|1062.46|1071.98|1061.18|14
1644682190000|2022-02-12 16:09:50|1073.04|1062.24|1073.61|1062.81|1073.61|1062.81|1073.04|1062.24|4
1644682200000|2022-02-12 16:10:00|1073.7|1062.9|1074.75|1063.95|1074.84|1064.04|1073.7|1062.9|16
1644682210000|2022-02-12 16:10:10|1074.86|1064.06|1074.31|1063.51|1074.88|1064.08|1073.93|1063.13|18
1644682220000|2022-02-12 16:10:20|1074.53|1063.73|1074.8|1064|1074.89|1064.09|1074.53|1063.73|11
1644682230000|2022-02-12 16:10:30|1074.72|1063.92|1073.84|1063.04|1074.72|1063.92|1073.84|1063.04|16
1644682240000|2022-02-12 16:10:40|1073.66|1062.86|1072.92|1062.12|1073.66|1062.86|1072.91|1062.11|11
1644682250000|2022-02-12 16:10:50|1073.1|1062.3|1073.09|1062.29|1073.1|1062.3|1072.87|1062.07|7
1644682260000|2022-02-12 16:11:00|1073.24|1062.44|1074.27|1063.47|1074.27|1063.47|1073.24|1062.44|7
1644682270000|2022-02-12 16:11:10|1074.22|1063.42|1074.18|1063.38|1074.22|1063.42|1073.98|1063.18|4
1644682280000|2022-02-12 16:11:20|1074.33|1063.53|1074.66|1063.86|1074.92|1064.12|1074.33|1063.53|9
1644682290000|2022-02-12 16:11:30|1074.88|1064.08|1075.27|1064.47|1075.27|1064.47|1074.66|1063.86|8
1644682300000|2022-02-12 16:11:40|1075.14|1064.34|1075.37|1064.57|1075.37|1064.57|1074.97|1064.17|6
1644682310000|2022-02-12 16:11:50|1075.34|1064.54|1075.16|1064.36|1075.34|1064.54|1075.16|1064.36|3
1644682320000|2022-02-12 16:12:00|1075.04|1064.24|1075.18|1064.38|1075.18|1064.38|1075.04|1064.24|2
1644682330000|2022-02-12 16:12:10|1075.33|1064.53|1075.9|1065.1|1075.9|1065.1|1075.33|1064.53|4
1644682340000|2022-02-12 16:12:20|1075.75|1064.95|1075.89|1065.09|1076.12|1065.32|1075.75|1064.95|6
1644682350000|2022-02-12 16:12:30|1075.86|1065.06|1075.84|1065.04|1075.94|1065.14|1075.32|1064.52|11
1644682360000|2022-02-12 16:12:40|1075.94|1065.14|1075.96|1065.16|1076|1065.2|1075.91|1065.11|7
1644682370000|2022-02-12 16:12:50|1076.16|1065.36|1076.01|1065.21|1076.16|1065.36|1075.94|1065.14|4
1644682380000|2022-02-12 16:13:00|1076.27|1065.47|1075.94|1065.14|1076.27|1065.47|1075.87|1065.07|6
1644682390000|2022-02-12 16:13:10|1075.87|1065.07|1075.76|1064.96|1075.87|1065.07|1075.76|1064.96|4
1644682400000|2022-02-12 16:13:20|1075.33|1064.53|1075.41|1064.61|1075.41|1064.61|1075.33|1064.53|5
1644682410000|2022-02-12 16:13:30|1075.4|1064.6|1075.4|1064.6|1075.41|1064.61|1075.4|1064.6|3
1644682420000|2022-02-12 16:13:40|1075.43|1064.63|1075.75|1064.95|1075.75|1064.95|1075.43|1064.63|5
1644682430000|2022-02-12 16:13:50|1075.73|1064.93|1075.97|1065.17|1076.09|1065.29|1075.73|1064.93|13
1644682440000|2022-02-12 16:14:00|1076.09|1065.29|1077.01|1066.21|1077.01|1066.21|1075.9|1065.1|17
1644682450000|2022-02-12 16:14:10|1077.12|1066.32|1076.99|1066.19|1077.18|1066.38|1076.91|1066.11|6
1644682460000|2022-02-12 16:14:20|1077.18|1066.38|1077.18|1066.38|1077.18|1066.38|1077.18|1066.38|1
1644682470000|2022-02-12 16:14:30|1077.25|1066.45|1076.06|1065.26|1077.26|1066.46|1076.06|1065.26|17
1644682480000|2022-02-12 16:14:40|1076.26|1065.46|1075.78|1064.98|1076.26|1065.46|1075.78|1064.98|9
1644682490000|2022-02-12 16:14:50|1075.76|1064.96|1075.13|1064.33|1075.76|1064.96|1075.13|1064.33|9
1644682500000|2022-02-12 16:15:00|1074.9|1064.1|1073.91|1063.11|1074.92|1064.12|1073.9|1063.1|10
1644682510000|2022-02-12 16:15:10|1073.89|1063.09|1074.73|1063.93|1074.73|1063.93|1073.61|1062.81|13
1644682520000|2022-02-12 16:15:20|1074.79|1063.99|1075.92|1065.12|1075.92|1065.12|1074.79|1063.99|13
1644682530000|2022-02-12 16:15:30|1075.97|1065.17|1076.11|1065.31|1076.33|1065.53|1075.91|1065.11|8
1644682540000|2022-02-12 16:15:40|1076.31|1065.51|1076.48|1065.68|1076.83|1066.03|1076.31|1065.51|8
1644682550000|2022-02-12 16:15:50|1076.47|1065.67|1076.5|1065.7|1076.5|1065.7|1076.47|1065.67|3
1644682560000|2022-02-12 16:16:00|1076.42|1065.62|1076.45|1065.65|1076.45|1065.65|1076.42|1065.62|2
1644682570000|2022-02-12 16:16:10|1076.72|1065.92|1077.15|1066.35|1077.15|1066.35|1076.69|1065.89|10
1644682580000|2022-02-12 16:16:20|1077.12|1066.32|1077.33|1066.53|1077.66|1066.86|1077.12|1066.32|7
1644682590000|2022-02-12 16:16:30|1077.24|1066.44|1078.07|1067.27|1078.07|1067.27|1077.24|1066.44|9
1644682600000|2022-02-12 16:16:40|1078.01|1067.21|1078.07|1067.27|1078.07|1067.27|1078.01|1067.21|2
1644682610000|2022-02-12 16:16:50|1078.09|1067.29|1077.86|1067.06|1078.09|1067.29|1077.86|1067.06|8
1644682620000|2022-02-12 16:17:00|1077.92|1067.12|1077.51|1066.71|1077.92|1067.12|1077.21|1066.41|9
1644682630000|2022-02-12 16:17:10|1077.05|1066.25|1076.62|1065.82|1077.05|1066.25|1076.62|1065.82|5
1644682640000|2022-02-12 16:17:20|1076.36|1065.56|1076.24|1065.44|1076.36|1065.56|1075.93|1065.13|6
1644682650000|2022-02-12 16:17:30|1076.35|1065.55|1075.72|1064.92|1076.35|1065.55|1075.72|1064.92|8
1644682660000|2022-02-12 16:17:40|1075.73|1064.93|1076.65|1065.85|1076.65|1065.85|1075.59|1064.79|11
1644682670000|2022-02-12 16:17:50|1076.68|1065.88|1077.41|1066.61|1077.7|1066.9|1076.68|1065.88|9
1644682680000|2022-02-12 16:18:00|1077.43|1066.63|1077.37|1066.57|1077.43|1066.63|1077.37|1066.57|2
1644682690000|2022-02-12 16:18:10|1077.31|1066.51|1076.54|1065.74|1077.31|1066.51|1076.54|1065.74|5
1644682700000|2022-02-12 16:18:20|1076.55|1065.75|1076.25|1065.45|1076.55|1065.75|1076.25|1065.45|4
1644682710000|2022-02-12 16:18:30|1076.15|1065.35|1075.59|1064.79|1076.15|1065.35|1075.59|1064.79|7
1644682720000|2022-02-12 16:18:40|1075.4|1064.6|1076.04|1065.24|1076.09|1065.29|1075.4|1064.6|11
1644682730000|2022-02-12 16:18:50|1076.1|1065.3|1077.63|1066.83|1077.84|1067.04|1076.09|1065.29|13
1644682740000|2022-02-12 16:19:00|1077.66|1066.86|1077.7|1066.9|1077.78|1066.98|1077.66|1066.86|4
1644682750000|2022-02-12 16:19:10|1077.78|1066.98|1078.04|1067.24|1078.04|1067.24|1077.78|1066.98|5
1644682760000|2022-02-12 16:19:20|1078.19|1067.39|1077.7|1066.9|1078.19|1067.39|1077.7|1066.9|6
1644682770000|2022-02-12 16:19:30|1077.69|1066.89|1077.21|1066.41|1077.69|1066.89|1076.93|1066.13|8
1644682780000|2022-02-12 16:19:40|1077.04|1066.24|1076.71|1065.91|1077.04|1066.24|1076.71|1065.91|6
1644682790000|2022-02-12 16:19:50|1076.74|1065.94|1076.71|1065.91|1076.74|1065.94|1076.71|1065.91|2
1644682800000|2022-02-12 16:20:00|1076.8|1066|1076.8|1066|1076.8|1066|1076.8|1066|1
1644682810000|2022-02-12 16:20:10|1076.87|1066.07|1076.87|1066.07|1076.87|1066.07|1076.87|1066.07|1
1644682820000|2022-02-12 16:20:20|1076.85|1066.05|1076.89|1066.09|1076.89|1066.09|1076.85|1066.05|2
1644682830000|2022-02-12 16:20:30|1076.91|1066.11|1077.52|1066.72|1077.52|1066.72|1076.91|1066.11|8
1644682840000|2022-02-12 16:20:40|1077.75|1066.95|1077.83|1067.03|1077.83|1067.03|1077.75|1066.95|2
1644682850000|2022-02-12 16:20:50|1077.88|1067.08|1077.92|1067.12|1077.92|1067.12|1077.88|1067.08|2
1644682860000|2022-02-12 16:21:00|1077.84|1067.04|1077.83|1067.03|1077.84|1067.04|1077.76|1066.96|3
1644682870000|2022-02-12 16:21:10|1077.61|1066.81|1077.17|1066.37|1077.61|1066.81|1077.17|1066.37|3
1644682880000|2022-02-12 16:21:20|1076.87|1066.07|1076.84|1066.04|1076.97|1066.17|1076.84|1066.04|8
1644682890000|2022-02-12 16:21:30|1076.9|1066.1|1076.84|1066.04|1076.9|1066.1|1076.84|1066.04|2
1644682910000|2022-02-12 16:21:50|1076.68|1065.88|1076.48|1065.68|1076.68|1065.88|1076.48|1065.68|6
1644682920000|2022-02-12 16:22:00|1076.21|1065.41|1075.51|1064.71|1076.21|1065.41|1075.34|1064.54|10
1644682930000|2022-02-12 16:22:10|1075.55|1064.75|1075.71|1064.91|1075.71|1064.91|1075.55|1064.75|2
1644682940000|2022-02-12 16:22:20|1075.74|1064.94|1076.23|1065.43|1076.37|1065.57|1075.74|1064.94|5
1644682950000|2022-02-12 16:22:30|1076.37|1065.57|1075.98|1065.18|1076.37|1065.57|1075.98|1065.18|3
1644682960000|2022-02-12 16:22:40|1075.91|1065.11|1075.89|1065.09|1076.05|1065.25|1075.87|1065.07|7
1644682970000|2022-02-12 16:22:50|1075.81|1065.01|1075.81|1065.01|1075.96|1065.16|1075.81|1065.01|5
1644682980000|2022-02-12 16:23:00|1075.89|1065.09|1076.11|1065.31|1076.11|1065.31|1075.88|1065.08|8
1644682990000|2022-02-12 16:23:10|1076.1|1065.3|1076.44|1065.64|1076.44|1065.64|1076.1|1065.3|3
1644683000000|2022-02-12 16:23:20|1076.38|1065.58|1076.46|1065.66|1076.46|1065.66|1076.38|1065.58|2
1644683010000|2022-02-12 16:23:30|1076.13|1065.33|1076.13|1065.33|1076.13|1065.33|1076.13|1065.33|1
1644683020000|2022-02-12 16:23:40|1076.08|1065.28|1075.6|1064.8|1076.08|1065.28|1075.6|1064.8|5
1644683030000|2022-02-12 16:23:50|1075.59|1064.79|1075.45|1064.65|1075.6|1064.8|1075.4|1064.6|6
1644683040000|2022-02-12 16:24:00|1075.61|1064.81|1075.61|1064.81|1075.61|1064.81|1075.61|1064.81|1
1644683050000|2022-02-12 16:24:10|1075.5|1064.7|1074.89|1064.09|1075.5|1064.7|1074.89|1064.09|5
1644683060000|2022-02-12 16:24:20|1074.88|1064.08|1074.88|1064.08|1074.88|1064.08|1074.88|1064.08|1
1644683070000|2022-02-12 16:24:30|1074.89|1064.09|1074.83|1064.03|1074.89|1064.09|1074.8|1064|4
1644683080000|2022-02-12 16:24:40|1074.91|1064.11|1073.93|1063.13|1075.02|1064.22|1073.93|1063.13|15
1644683090000|2022-02-12 16:24:50|1074.11|1063.31|1074.12|1063.32|1074.23|1063.43|1074.11|1063.31|3
1644683100000|2022-02-12 16:25:00|1074.41|1063.61|1074.48|1063.68|1074.48|1063.68|1074.41|1063.61|3
1644683110000|2022-02-12 16:25:10|1074.65|1063.85|1075.54|1064.74|1075.66|1064.86|1074.65|1063.85|7
1644683120000|2022-02-12 16:25:20|1075.49|1064.69|1075.37|1064.57|1075.54|1064.74|1075|1064.2|8
1644683130000|2022-02-12 16:25:30|1075.54|1064.74|1076.04|1065.24|1076.04|1065.24|1075.54|1064.74|5
1644683140000|2022-02-12 16:25:40|1075.95|1065.15|1075.9|1065.1|1076.04|1065.24|1075.86|1065.06|6
1644683150000|2022-02-12 16:25:50|1075.8|1065|1075.95|1065.15|1075.95|1065.15|1075.8|1065|3
1644683160000|2022-02-12 16:26:00|1075.86|1065.06|1075.8|1065|1076.01|1065.21|1075.8|1065|8
1644683170000|2022-02-12 16:26:10|1075.9|1065.1|1076.57|1065.77|1076.57|1065.77|1075.9|1065.1|8
1644683190000|2022-02-12 16:26:30|1076.28|1065.48|1076.28|1065.48|1076.28|1065.48|1076.28|1065.48|1
1644683200000|2022-02-12 16:26:40|1076.22|1065.42|1075.74|1064.94|1076.22|1065.42|1075.74|1064.94|7
1644683220000|2022-02-12 16:27:00|1075.67|1064.87|1076.13|1065.33|1076.13|1065.33|1075.67|1064.87|5
1644683230000|2022-02-12 16:27:10|1076.16|1065.36|1076.91|1066.11|1076.91|1066.11|1076.16|1065.36|5
1644683240000|2022-02-12 16:27:20|1076.83|1066.03|1076.76|1065.96|1076.9|1066.1|1076.76|1065.96|3
1644683260000|2022-02-12 16:27:40|1076.59|1065.79|1075.93|1065.13|1076.59|1065.79|1075.93|1065.13|5
1644683270000|2022-02-12 16:27:50|1076.1|1065.3|1076.2|1065.4|1076.2|1065.4|1076.1|1065.3|2
1644683280000|2022-02-12 16:28:00|1076.25|1065.45|1076.17|1065.37|1076.25|1065.45|1076.17|1065.37|2
1644683310000|2022-02-12 16:28:30|1076.1|1065.3|1075.92|1065.12|1076.1|1065.3|1075.92|1065.12|2
1644683320000|2022-02-12 16:28:40|1076.1|1065.3|1075.98|1065.18|1076.34|1065.54|1075.98|1065.18|5
1644683340000|2022-02-12 16:29:00|1075.78|1064.98|1075.97|1065.17|1075.97|1065.17|1075.73|1064.93|4
1644683350000|2022-02-12 16:29:10|1076.13|1065.33|1076.23|1065.43|1076.23|1065.43|1076.13|1065.33|3
1644683360000|2022-02-12 16:29:20|1076.21|1065.41|1076.23|1065.43|1076.23|1065.43|1076.21|1065.41|2
1644683370000|2022-02-12 16:29:30|1076.4|1065.6|1076.4|1065.6|1076.4|1065.6|1076.4|1065.6|1
1644683380000|2022-02-12 16:29:40|1076.36|1065.56|1076.42|1065.62|1076.42|1065.62|1076.36|1065.56|2
1644683390000|2022-02-12 16:29:50|1076.57|1065.77|1076.57|1065.77|1076.57|1065.77|1076.57|1065.77|1
1644683400000|2022-02-12 16:30:00|1076.5|1065.7|1076.65|1065.85|1076.65|1065.85|1076.5|1065.7|3
1644683410000|2022-02-12 16:30:10|1076.52|1065.72|1076.52|1065.72|1076.52|1065.72|1076.52|1065.72|1
1644683420000|2022-02-12 16:30:20|1076.55|1065.75|1077.07|1066.27|1077.07|1066.27|1076.55|1065.75|4
1644683430000|2022-02-12 16:30:30|1077.39|1066.59|1077.33|1066.53|1077.85|1067.05|1077.33|1066.53|10
1644683440000|2022-02-12 16:30:40|1077.36|1066.56|1077.36|1066.56|1077.36|1066.56|1077.36|1066.56|1
1644683450000|2022-02-12 16:30:50|1077.41|1066.61|1077.41|1066.61|1077.41|1066.61|1077.41|1066.61|1
1644683460000|2022-02-12 16:31:00|1077.36|1066.56|1077.36|1066.56|1077.36|1066.56|1077.36|1066.56|1
1644683470000|2022-02-12 16:31:10|1077.23|1066.43|1077.05|1066.25|1077.23|1066.43|1077.05|1066.25|2
1644683480000|2022-02-12 16:31:20|1077.03|1066.23|1076.64|1065.84|1077.03|1066.23|1076.64|1065.84|5
1644683490000|2022-02-12 16:31:30|1076.46|1065.66|1075.47|1064.67|1076.46|1065.66|1075.47|1064.67|10
1644683500000|2022-02-12 16:31:40|1075.44|1064.64|1075.01|1064.21|1075.51|1064.71|1075.01|1064.21|4
1644683510000|2022-02-12 16:31:50|1075.28|1064.48|1075.01|1064.21|1075.42|1064.62|1075.01|1064.21|6
1644683520000|2022-02-12 16:32:00|1075.02|1064.22|1075.45|1064.65|1075.45|1064.65|1074.85|1064.05|12
1644683530000|2022-02-12 16:32:10|1075.47|1064.67|1075.47|1064.67|1075.47|1064.67|1075.47|1064.67|1
1644683540000|2022-02-12 16:32:20|1075.43|1064.63|1075.37|1064.57|1075.43|1064.63|1075.37|1064.57|2
1644683550000|2022-02-12 16:32:30|1075.44|1064.64|1075.44|1064.64|1075.44|1064.64|1075.44|1064.64|1
1644683560000|2022-02-12 16:32:40|1075.4|1064.6|1076.16|1065.36|1076.16|1065.36|1075.4|1064.6|8
1644683570000|2022-02-12 16:32:50|1076.65|1065.85|1076.89|1066.09|1076.89|1066.09|1076.65|1065.85|4
1644683580000|2022-02-12 16:33:00|1076.8|1066|1076.8|1066|1076.8|1066|1076.8|1066|1
1644683590000|2022-02-12 16:33:10|1076.78|1065.98|1076.48|1065.68|1076.78|1065.98|1076.48|1065.68|3
1644683600000|2022-02-12 16:33:20|1076.59|1065.79|1076.57|1065.77|1076.59|1065.79|1076.57|1065.77|2
1644683610000|2022-02-12 16:33:30|1076.8|1066|1076.98|1066.18|1076.98|1066.18|1076.8|1066|5
1644683620000|2022-02-12 16:33:40|1077.11|1066.31|1076.89|1066.09|1077.11|1066.31|1076.89|1066.09|3
1644683630000|2022-02-12 16:33:50|1076.85|1066.05|1076.56|1065.76|1076.85|1066.05|1076.56|1065.76|3
1644683640000|2022-02-12 16:34:00|1076.3|1065.5|1076.29|1065.49|1076.35|1065.55|1076.29|1065.49|3
1644683650000|2022-02-12 16:34:10|1076.3|1065.5|1076.98|1066.18|1076.98|1066.18|1076.3|1065.5|5
1644683670000|2022-02-12 16:34:30|1077.17|1066.37|1077.17|1066.37|1077.17|1066.37|1077.11|1066.31|3
1644683680000|2022-02-12 16:34:40|1077.11|1066.31|1076.68|1065.88|1077.17|1066.37|1076.68|1065.88|9
1644683700000|2022-02-12 16:35:00|1076.29|1065.49|1076.89|1066.09|1076.89|1066.09|1076.27|1065.47|8
1644683710000|2022-02-12 16:35:10|1076.79|1065.99|1077.01|1066.21|1077.01|1066.21|1076.79|1065.99|5
1644683720000|2022-02-12 16:35:20|1077.13|1066.33|1077.22|1066.42|1077.22|1066.42|1077.13|1066.33|3
1644683730000|2022-02-12 16:35:30|1077.13|1066.33|1076.81|1066.01|1077.13|1066.33|1076.81|1066.01|3
1644683740000|2022-02-12 16:35:40|1076.91|1066.11|1077.53|1066.73|1077.53|1066.73|1076.89|1066.09|5
1644683750000|2022-02-12 16:35:50|1077.45|1066.65|1077.45|1066.65|1077.45|1066.65|1077.45|1066.65|1
1644683760000|2022-02-12 16:36:00|1077.35|1066.55|1077.47|1066.67|1077.47|1066.67|1077.35|1066.55|3
1644683770000|2022-02-12 16:36:10|1077.67|1066.87|1078.31|1067.51|1078.31|1067.51|1077.56|1066.76|10
1644683780000|2022-02-12 16:36:20|1078.38|1067.58|1078.38|1067.58|1078.38|1067.58|1078.38|1067.58|1
1644683790000|2022-02-12 16:36:30|1078.12|1067.32|1078.36|1067.56|1078.36|1067.56|1078.12|1067.32|3
1644683800000|2022-02-12 16:36:40|1078.25|1067.45|1078.38|1067.58|1078.38|1067.58|1078.25|1067.45|3
1644683810000|2022-02-12 16:36:50|1078.73|1067.93|1078.95|1068.15|1078.95|1068.15|1078.72|1067.92|6
1644683820000|2022-02-12 16:37:00|1079.1|1068.3|1079.91|1069.11|1080.03|1069.23|1079.07|1068.27|9
1644683830000|2022-02-12 16:37:10|1079.92|1069.12|1079.62|1068.82|1079.92|1069.12|1079.62|1068.82|3
1644683840000|2022-02-12 16:37:20|1079.48|1068.68|1079.11|1068.31|1079.63|1068.83|1078.52|1067.72|16
1644683860000|2022-02-12 16:37:40|1079.12|1068.32|1079.45|1068.65|1079.91|1069.11|1079.12|1068.32|9
1644683870000|2022-02-12 16:37:50|1079.54|1068.74|1079.54|1068.74|1079.54|1068.74|1079.54|1068.74|1
1644683880000|2022-02-12 16:38:00|1079.57|1068.77|1078.93|1068.13|1079.57|1068.77|1078.93|1068.13|6
1644683890000|2022-02-12 16:38:10|1079.11|1068.31|1079.1|1068.3|1079.17|1068.37|1079.1|1068.3|4
1644683900000|2022-02-12 16:38:20|1079.34|1068.54|1079.51|1068.71|1079.51|1068.71|1079.34|1068.54|2
1644683910000|2022-02-12 16:38:30|1079.7|1068.9|1079.92|1069.12|1079.92|1069.12|1079.7|1068.9|2
1644683920000|2022-02-12 16:38:40|1079.87|1069.07|1080.01|1069.21|1080.14|1069.34|1079.85|1069.05|10
1644683940000|2022-02-12 16:39:00|1080|1069.2|1080.94|1070.14|1080.97|1070.17|1079.84|1069.04|11
1644683950000|2022-02-12 16:39:10|1080.96|1070.16|1081.82|1071.02|1081.89|1071.09|1080.96|1070.16|7
1644683960000|2022-02-12 16:39:20|1081.91|1071.11|1082.34|1071.54|1082.34|1071.54|1081.91|1071.11|7
1644683970000|2022-02-12 16:39:30|1082.25|1071.45|1082.12|1071.32|1082.38|1071.58|1081.99|1071.19|9
1644683980000|2022-02-12 16:39:40|1082.23|1071.43|1084.79|1073.99|1084.89|1074.09|1082.18|1071.38|20
1644683990000|2022-02-12 16:39:50|1084.57|1073.77|1084.16|1073.36|1084.82|1074.02|1083.35|1072.55|25
1644684000000|2022-02-12 16:40:00|1084.04|1073.24|1084.45|1073.65|1084.45|1073.65|1084.04|1073.24|10
1644684010000|2022-02-12 16:40:10|1084.6|1073.8|1084.93|1074.13|1084.93|1074.13|1084.47|1073.67|8
1644684020000|2022-02-12 16:40:20|1085.18|1074.38|1087.79|1076.99|1087.81|1077.01|1085.18|1074.38|17
1644684030000|2022-02-12 16:40:30|1087.85|1077.05|1087.82|1077.02|1088.22|1077.42|1087.71|1076.91|15
1644684040000|2022-02-12 16:40:40|1088.01|1077.21|1087.67|1076.87|1089.19|1078.39|1087.67|1076.87|21
1644684050000|2022-02-12 16:40:50|1087.63|1076.83|1088.36|1077.56|1088.36|1077.56|1087.3|1076.5|22
1644684060000|2022-02-12 16:41:00|1088.21|1077.41|1087.15|1076.35|1088.21|1077.41|1086.93|1076.13|19
1644684070000|2022-02-12 16:41:10|1087.21|1076.41|1086.94|1076.14|1087.39|1076.59|1086.93|1076.13|11
1644684080000|2022-02-12 16:41:20|1087.02|1076.22|1087.66|1076.86|1087.66|1076.86|1086.94|1076.14|6
1644684090000|2022-02-12 16:41:30|1087.27|1076.47|1088.76|1077.96|1088.76|1077.96|1087.27|1076.47|13
1644684100000|2022-02-12 16:41:40|1088.65|1077.85|1089.62|1078.82|1089.62|1078.82|1088.65|1077.85|11
1644684110000|2022-02-12 16:41:50|1089.8|1079|1090.07|1079.27|1090.07|1079.27|1089.74|1078.94|4
1644684120000|2022-02-12 16:42:00|1090.01|1079.21|1089.91|1079.11|1090.01|1079.21|1089.79|1078.99|11
1644684130000|2022-02-12 16:42:10|1089.84|1079.04|1089.22|1078.42|1089.84|1079.04|1089.19|1078.39|6
1644684140000|2022-02-12 16:42:20|1089.06|1078.26|1089.02|1078.22|1089.22|1078.42|1088.92|1078.12|6
1644684150000|2022-02-12 16:42:30|1088.91|1078.11|1088.65|1077.85|1088.91|1078.11|1088.65|1077.85|4
1644684160000|2022-02-12 16:42:40|1088.62|1077.82|1088.62|1077.82|1088.62|1077.82|1088.62|1077.82|1
1644684170000|2022-02-12 16:42:50|1088.6|1077.8|1089.05|1078.25|1089.05|1078.25|1088.6|1077.8|5
1644684180000|2022-02-12 16:43:00|1089.02|1078.22|1089.69|1078.89|1089.78|1078.98|1089.02|1078.22|8
1644684190000|2022-02-12 16:43:10|1089.6|1078.8|1089.22|1078.42|1089.6|1078.8|1089.22|1078.42|3
1644684200000|2022-02-12 16:43:20|1089.07|1078.27|1088.83|1078.03|1089.07|1078.27|1088.83|1078.03|4
1644684210000|2022-02-12 16:43:30|1088.59|1077.79|1086.92|1076.12|1088.59|1077.79|1086.4|1075.6|16
1644684220000|2022-02-12 16:43:40|1086.82|1076.02|1086.63|1075.83|1086.82|1076.02|1086.63|1075.83|3
1644684230000|2022-02-12 16:43:50|1086.73|1075.93|1086.86|1076.06|1087.04|1076.24|1086.63|1075.83|13
1644684240000|2022-02-12 16:44:00|1087.05|1076.25|1087.75|1076.95|1087.77|1076.97|1087.05|1076.25|7
1644684250000|2022-02-12 16:44:10|1087.92|1077.12|1087.57|1076.77|1087.92|1077.12|1087.57|1076.77|6
1644684260000|2022-02-12 16:44:20|1087.42|1076.62|1086.87|1076.07|1087.42|1076.62|1086.87|1076.07|6
1644684270000|2022-02-12 16:44:30|1086.79|1075.99|1086.6|1075.8|1086.79|1075.99|1086.55|1075.75|4
1644684280000|2022-02-12 16:44:40|1086.64|1075.84|1086.71|1075.91|1086.71|1075.91|1086.64|1075.84|2
1644684290000|2022-02-12 16:44:50|1086.68|1075.88|1085.94|1075.14|1086.68|1075.88|1085.94|1075.14|6
1644684300000|2022-02-12 16:45:00|1086.16|1075.36|1086.93|1076.13|1086.93|1076.13|1085.94|1075.14|12
1644684310000|2022-02-12 16:45:10|1086.84|1076.04|1086.52|1075.72|1087.34|1076.54|1086.5|1075.7|12
1644684320000|2022-02-12 16:45:20|1086.38|1075.58|1085.94|1075.14|1086.52|1075.72|1085.94|1075.14|6
1644684330000|2022-02-12 16:45:30|1086|1075.2|1084.94|1074.14|1086|1075.2|1084.94|1074.14|6
1644684340000|2022-02-12 16:45:40|1084.93|1074.13|1083.19|1072.39|1084.93|1074.13|1082.9|1072.1|16
1644684350000|2022-02-12 16:45:50|1083.18|1072.38|1084.31|1073.51|1084.73|1073.93|1083.18|1072.38|14
1644684360000|2022-02-12 16:46:00|1084.49|1073.69|1084.27|1073.47|1084.49|1073.69|1084.27|1073.47|6
1644684370000|2022-02-12 16:46:10|1083.99|1073.19|1084.23|1073.43|1084.35|1073.55|1083.99|1073.19|8
1644684380000|2022-02-12 16:46:20|1084.19|1073.39|1084.41|1073.61|1084.69|1073.89|1084.19|1073.39|9
1644684390000|2022-02-12 16:46:30|1084.36|1073.56|1083.37|1072.57|1084.36|1073.56|1083.21|1072.41|11
1644684400000|2022-02-12 16:46:40|1083.45|1072.65|1083.62|1072.82|1083.62|1072.82|1083.2|1072.4|6
1644684410000|2022-02-12 16:46:50|1083.65|1072.85|1084.94|1074.14|1084.94|1074.14|1083.65|1072.85|10
1644684420000|2022-02-12 16:47:00|1085.44|1074.64|1085.21|1074.41|1085.64|1074.84|1085.21|1074.41|7
1644684430000|2022-02-12 16:47:10|1085.29|1074.49|1085.47|1074.67|1085.47|1074.67|1085.18|1074.38|5
1644684440000|2022-02-12 16:47:20|1085.34|1074.54|1085.27|1074.47|1085.43|1074.63|1085|1074.2|7
1644684450000|2022-02-12 16:47:30|1085.44|1074.64|1085.41|1074.61|1085.44|1074.64|1085.41|1074.61|2
1644684460000|2022-02-12 16:47:40|1085.43|1074.63|1085.06|1074.26|1085.43|1074.63|1085.06|1074.26|4
1644684470000|2022-02-12 16:47:50|1085.29|1074.49|1085.4|1074.6|1085.4|1074.6|1085.06|1074.26|4
1644684480000|2022-02-12 16:48:00|1085.5|1074.7|1086.39|1075.59|1086.39|1075.59|1085.43|1074.63|12
1644684490000|2022-02-12 16:48:10|1086.34|1075.54|1086.47|1075.67|1086.47|1075.67|1086.34|1075.54|4
1644684500000|2022-02-12 16:48:20|1086.48|1075.68|1086.88|1076.08|1087.47|1076.67|1086.48|1075.68|7
1644684510000|2022-02-12 16:48:30|1086.89|1076.09|1087.1|1076.3|1087.15|1076.35|1086.87|1076.07|9
1644684520000|2022-02-12 16:48:40|1086.92|1076.12|1086.68|1075.88|1086.92|1076.12|1086.63|1075.83|6
1644684530000|2022-02-12 16:48:50|1086.67|1075.87|1086.67|1075.87|1086.67|1075.87|1086.67|1075.87|1
1644684540000|2022-02-12 16:49:00|1086.45|1075.65|1085.63|1074.83|1086.45|1075.65|1085.63|1074.83|6
1644684550000|2022-02-12 16:49:10|1085.6|1074.8|1084.89|1074.09|1085.62|1074.82|1084.87|1074.07|9
1644684570000|2022-02-12 16:49:30|1084.6|1073.8|1084.5|1073.7|1084.6|1073.8|1084.5|1073.7|2
1644684580000|2022-02-12 16:49:40|1084.6|1073.8|1085.05|1074.25|1085.05|1074.25|1084.6|1073.8|4
1644684590000|2022-02-12 16:49:50|1085|1074.2|1086.22|1075.42|1086.22|1075.42|1085|1074.2|7
1644684600000|2022-02-12 16:50:00|1086.18|1075.38|1085.58|1074.78|1086.5|1075.7|1085.54|1074.74|10
1644684610000|2022-02-12 16:50:10|1085.46|1074.66|1085.67|1074.87|1085.67|1074.87|1085.23|1074.43|7
1644684620000|2022-02-12 16:50:20|1085.82|1075.02|1085.82|1075.02|1085.82|1075.02|1085.82|1075.02|1
1644684630000|2022-02-12 16:50:30|1085.49|1074.69|1085.85|1075.05|1086.08|1075.28|1085.48|1074.68|8
1644684640000|2022-02-12 16:50:40|1085.92|1075.12|1085.92|1075.12|1085.92|1075.12|1085.92|1075.12|1
1644684650000|2022-02-12 16:50:50|1085.9|1075.1|1085.93|1075.13|1085.93|1075.13|1085.9|1075.1|2
1644684660000|2022-02-12 16:51:00|1085.91|1075.11|1085.98|1075.18|1085.98|1075.18|1085.91|1075.11|2
1644684670000|2022-02-12 16:51:10|1085.99|1075.19|1085.99|1075.19|1085.99|1075.19|1085.99|1075.19|1
1644684680000|2022-02-12 16:51:20|1085.52|1074.72|1085.47|1074.67|1085.52|1074.72|1085.2|1074.4|5
1644684690000|2022-02-12 16:51:30|1085.52|1074.72|1085.52|1074.72|1085.52|1074.72|1085.52|1074.72|1
1644684700000|2022-02-12 16:51:40|1085.6|1074.8|1085.6|1074.8|1085.6|1074.8|1085.6|1074.8|1
1644684710000|2022-02-12 16:51:50|1085.55|1074.75|1086.01|1075.21|1086.01|1075.21|1085.55|1074.75|6
1644684720000|2022-02-12 16:52:00|1086|1075.2|1086.03|1075.23|1086.03|1075.23|1086|1075.2|5
1644684730000|2022-02-12 16:52:10|1086.3|1075.5|1088|1077.2|1088|1077.2|1086.3|1075.5|8
1644684740000|2022-02-12 16:52:20|1087.92|1077.12|1087.97|1077.17|1088|1077.2|1087.74|1076.94|4
1644684750000|2022-02-12 16:52:30|1088.19|1077.39|1088.19|1077.39|1088.37|1077.57|1088.19|1077.39|3
1644684760000|2022-02-12 16:52:40|1087.96|1077.16|1087.96|1077.16|1087.96|1077.16|1087.96|1077.16|1
1644684770000|2022-02-12 16:52:50|1088.18|1077.38|1087.96|1077.16|1088.18|1077.38|1087.96|1077.16|2
1644684780000|2022-02-12 16:53:00|1087.97|1077.17|1088.37|1077.57|1088.37|1077.57|1087.97|1077.17|3
1644684790000|2022-02-12 16:53:10|1088.65|1077.85|1088.67|1077.87|1088.67|1077.87|1088.63|1077.83|3
1644684810000|2022-02-12 16:53:30|1088.74|1077.94|1088.49|1077.69|1088.74|1077.94|1088.42|1077.62|8
1644684830000|2022-02-12 16:53:50|1088.42|1077.62|1088.74|1077.94|1088.74|1077.94|1088.42|1077.62|5
1644684840000|2022-02-12 16:54:00|1088.82|1078.02|1088.83|1078.03|1088.83|1078.03|1088.82|1078.02|2
1644684850000|2022-02-12 16:54:10|1088.9|1078.1|1089.2|1078.4|1089.2|1078.4|1088.9|1078.1|6
1644684860000|2022-02-12 16:54:20|1089.61|1078.81|1089.72|1078.92|1089.79|1078.99|1089.61|1078.81|4
1644684870000|2022-02-12 16:54:30|1089.81|1079.01|1090.91|1080.11|1091.11|1080.31|1089.81|1079.01|12
1644684880000|2022-02-12 16:54:40|1091.06|1080.26|1091.11|1080.31|1091.11|1080.31|1091.02|1080.22|5
1644684890000|2022-02-12 16:54:50|1091.05|1080.25|1091.8|1081|1092.02|1081.22|1090.89|1080.09|12
1644684900000|2022-02-12 16:55:00|1091.56|1080.76|1089.92|1079.12|1091.56|1080.76|1089.92|1079.12|15
1644684910000|2022-02-12 16:55:10|1089.67|1078.87|1089.59|1078.79|1089.73|1078.93|1088.94|1078.14|8
1644684920000|2022-02-12 16:55:20|1089.44|1078.64|1090.97|1080.17|1090.97|1080.17|1089.44|1078.64|8
1644684930000|2022-02-12 16:55:30|1091.02|1080.22|1090.86|1080.06|1091.02|1080.22|1090.79|1079.99|4
1644684940000|2022-02-12 16:55:40|1090.8|1080|1091.52|1080.72|1091.52|1080.72|1090.8|1080|10
1644684950000|2022-02-12 16:55:50|1091.8|1081|1091.87|1081.07|1091.93|1081.13|1091.8|1081|9
1644684960000|2022-02-12 16:56:00|1091.56|1080.76|1091.38|1080.58|1091.61|1080.81|1091.13|1080.33|5
1644684970000|2022-02-12 16:56:10|1091.13|1080.33|1090.7|1079.9|1091.13|1080.33|1090.59|1079.79|8
1644684980000|2022-02-12 16:56:20|1090.78|1079.98|1090.98|1080.18|1091.2|1080.4|1090.78|1079.98|9
1644684990000|2022-02-12 16:56:30|1090.68|1079.88|1090.6|1079.8|1090.68|1079.88|1090.2|1079.4|7
1644685000000|2022-02-12 16:56:40|1090.61|1079.81|1090.75|1079.95|1090.75|1079.95|1090.61|1079.81|2
1644685010000|2022-02-12 16:56:50|1090.81|1080.01|1089.51|1078.71|1090.81|1080.01|1089.51|1078.71|8
1644685020000|2022-02-12 16:57:00|1089.48|1078.68|1089.49|1078.69|1089.49|1078.69|1089.43|1078.63|3
1644685030000|2022-02-12 16:57:10|1089.32|1078.52|1088.79|1077.99|1089.56|1078.76|1088.71|1077.91|12
1644685040000|2022-02-12 16:57:20|1088.73|1077.93|1089.15|1078.35|1089.15|1078.35|1088.71|1077.91|8
1644685050000|2022-02-12 16:57:30|1089.08|1078.28|1088.52|1077.72|1089.08|1078.28|1088.52|1077.72|7
1644685060000|2022-02-12 16:57:40|1088.65|1077.85|1088.65|1077.85|1088.65|1077.85|1088.65|1077.85|1
1644685070000|2022-02-12 16:57:50|1088.63|1077.83|1089.19|1078.39|1089.19|1078.39|1088.63|1077.83|4
1644685080000|2022-02-12 16:58:00|1089.11|1078.31|1089.59|1078.79|1089.59|1078.79|1088.93|1078.13|9
1644685090000|2022-02-12 16:58:10|1089.51|1078.71|1090.14|1079.34|1090.14|1079.34|1089.51|1078.71|4
1644685100000|2022-02-12 16:58:20|1090.36|1079.56|1089.99|1079.19|1090.49|1079.69|1089.99|1079.19|5
1644685120000|2022-02-12 16:58:40|1089.94|1079.14|1089.81|1079.01|1090.3|1079.5|1089.79|1078.99|10
1644685130000|2022-02-12 16:58:50|1089.88|1079.08|1090.26|1079.46|1090.26|1079.46|1089.66|1078.86|13
1644685140000|2022-02-12 16:59:00|1090.62|1079.82|1090.93|1080.13|1090.93|1080.13|1090.62|1079.82|7
1644685150000|2022-02-12 16:59:10|1090.88|1080.08|1091.11|1080.31|1091.28|1080.48|1090.86|1080.06|11
1644685160000|2022-02-12 16:59:20|1090.93|1080.13|1090.24|1079.44|1090.93|1080.13|1090.24|1079.44|7
1644685170000|2022-02-12 16:59:30|1090.17|1079.37|1089.57|1078.77|1090.17|1079.37|1089.57|1078.77|7
1644685180000|2022-02-12 16:59:40|1089.26|1078.46|1089.13|1078.33|1089.26|1078.46|1089.13|1078.33|3
1644685190000|2022-02-12 16:59:50|1089|1078.2|1088.76|1077.96|1089|1078.2|1088.43|1077.63|8
1644685200000|2022-02-12 17:00:00|1088.77|1077.97|1088.26|1077.46|1088.83|1078.03|1088.26|1077.46|4
1644685210000|2022-02-12 17:00:10|1088.24|1077.44|1087.9|1077.1|1088.24|1077.44|1087.9|1077.1|4
1644685220000|2022-02-12 17:00:20|1087.89|1077.09|1088.54|1077.74|1088.54|1077.74|1087.89|1077.09|5
1644685230000|2022-02-12 17:00:30|1088.36|1077.56|1087.85|1077.05|1088.36|1077.56|1087.84|1077.04|4
1644685240000|2022-02-12 17:00:40|1087.82|1077.02|1086.95|1076.15|1087.82|1077.02|1086.95|1076.15|7
1644685250000|2022-02-12 17:00:50|1087.17|1076.37|1087.44|1076.64|1087.44|1076.64|1087.17|1076.37|3
1644685260000|2022-02-12 17:01:00|1087.52|1076.72|1087.39|1076.59|1087.52|1076.72|1087.39|1076.59|2
1644685270000|2022-02-12 17:01:10|1087.52|1076.72|1087.06|1076.26|1087.52|1076.72|1087.05|1076.25|5
1644685280000|2022-02-12 17:01:20|1087.07|1076.27|1087.76|1076.96|1087.78|1076.98|1087.07|1076.27|11
1644685290000|2022-02-12 17:01:30|1087.77|1076.97|1087.4|1076.6|1087.77|1076.97|1087.18|1076.38|11
1644685300000|2022-02-12 17:01:40|1087.39|1076.59|1087.02|1076.22|1087.39|1076.59|1086.94|1076.14|4
1644685310000|2022-02-12 17:01:50|1087.32|1076.52|1087.77|1076.97|1087.77|1076.97|1087.32|1076.52|6
1644685320000|2022-02-12 17:02:00|1087.91|1077.11|1087.9|1077.1|1087.91|1077.11|1087.9|1077.1|2
1644685330000|2022-02-12 17:02:10|1087.84|1077.04|1088.53|1077.73|1088.53|1077.73|1087.84|1077.04|5
1644685340000|2022-02-12 17:02:20|1088.77|1077.97|1088.58|1077.78|1088.77|1077.97|1088.14|1077.34|6
1644685360000|2022-02-12 17:02:40|1088.64|1077.84|1088.79|1077.99|1088.9|1078.1|1088.64|1077.84|10
1644685380000|2022-02-12 17:03:00|1088.8|1078|1088.83|1078.03|1088.83|1078.03|1088.8|1078|3
1644685410000|2022-02-12 17:03:30|1088.89|1078.09|1088.86|1078.06|1088.92|1078.12|1088.83|1078.03|5
1644685420000|2022-02-12 17:03:40|1088.83|1078.03|1088.92|1078.12|1088.92|1078.12|1088.83|1078.03|3
1644685430000|2022-02-12 17:03:50|1088.96|1078.16|1088.92|1078.12|1088.96|1078.16|1088.92|1078.12|2
1644685440000|2022-02-12 17:04:00|1088.85|1078.05|1089.76|1078.96|1089.95|1079.15|1088.85|1078.05|11
1644685450000|2022-02-12 17:04:10|1089.77|1078.97|1089.77|1078.97|1089.77|1078.97|1089.77|1078.97|1
1644685460000|2022-02-12 17:04:20|1089.9|1079.1|1090.66|1079.86|1090.78|1079.98|1089.77|1078.97|10
1644685470000|2022-02-12 17:04:30|1090.65|1079.85|1089.78|1078.98|1090.65|1079.85|1089.76|1078.96|8
1644685480000|2022-02-12 17:04:40|1089.44|1078.64|1089.34|1078.54|1089.78|1078.98|1089.34|1078.54|11
1644685490000|2022-02-12 17:04:50|1088.88|1078.08|1088.54|1077.74|1088.88|1078.08|1088.54|1077.74|3
1644685500000|2022-02-12 17:05:00|1088.62|1077.82|1088.39|1077.59|1088.62|1077.82|1088.39|1077.59|4
1644685510000|2022-02-12 17:05:10|1088.1|1077.3|1087.86|1077.06|1088.23|1077.43|1087.86|1077.06|7
1644685520000|2022-02-12 17:05:20|1088.01|1077.21|1088.08|1077.28|1088.08|1077.28|1088.01|1077.21|2
1644685530000|2022-02-12 17:05:30|1088.14|1077.34|1088.53|1077.73|1088.53|1077.73|1088.14|1077.34|3
1644685540000|2022-02-12 17:05:40|1088.65|1077.85|1089.01|1078.21|1089.01|1078.21|1088.65|1077.85|4
1644685550000|2022-02-12 17:05:50|1089.37|1078.57|1088.98|1078.18|1089.37|1078.57|1088.98|1078.18|3
1644685560000|2022-02-12 17:06:00|1088.82|1078.02|1088.82|1078.02|1088.82|1078.02|1088.82|1078.02|1
1644685570000|2022-02-12 17:06:10|1088.87|1078.07|1088.87|1078.07|1088.87|1078.07|1088.87|1078.07|1
1644685590000|2022-02-12 17:06:30|1088.82|1078.02|1089.12|1078.32|1089.12|1078.32|1088.82|1078.02|3
1644685600000|2022-02-12 17:06:40|1089.44|1078.64|1089.44|1078.64|1089.44|1078.64|1089.44|1078.64|1
1644685610000|2022-02-12 17:06:50|1089.4|1078.6|1089.4|1078.6|1089.4|1078.6|1089.4|1078.6|1
1644685620000|2022-02-12 17:07:00|1088.97|1078.17|1088.56|1077.76|1089.03|1078.23|1088.56|1077.76|6
1644685630000|2022-02-12 17:07:10|1088.57|1077.77|1087.89|1077.09|1088.57|1077.77|1087.89|1077.09|7
1644685640000|2022-02-12 17:07:20|1087.88|1077.08|1087.47|1076.67|1087.88|1077.08|1087.4|1076.6|6
1644685650000|2022-02-12 17:07:30|1087.44|1076.64|1087.44|1076.64|1087.44|1076.64|1087.44|1076.64|1
1644685660000|2022-02-12 17:07:40|1087.51|1076.71|1087.26|1076.46|1087.51|1076.71|1087.26|1076.46|2
1644685670000|2022-02-12 17:07:50|1087.48|1076.68|1087.74|1076.94|1087.74|1076.94|1087.48|1076.68|4
1644685680000|2022-02-12 17:08:00|1087.84|1077.04|1087.84|1077.04|1087.84|1077.04|1087.84|1077.04|1
1644685690000|2022-02-12 17:08:10|1087.88|1077.08|1088.03|1077.23|1088.03|1077.23|1087.88|1077.08|3
1644685700000|2022-02-12 17:08:20|1088.16|1077.36|1087.93|1077.13|1088.16|1077.36|1087.93|1077.13|4
1644685710000|2022-02-12 17:08:30|1088.11|1077.31|1087.93|1077.13|1088.11|1077.31|1087.93|1077.13|2
1644685730000|2022-02-12 17:08:50|1088.11|1077.31|1088.11|1077.31|1088.11|1077.31|1088.11|1077.31|1
1644685740000|2022-02-12 17:09:00|1087.93|1077.13|1087.63|1076.83|1087.93|1077.13|1087.63|1076.83|7
1644685750000|2022-02-12 17:09:10|1087.64|1076.84|1087.64|1076.84|1087.64|1076.84|1087.64|1076.84|1
1644685760000|2022-02-12 17:09:20|1087.7|1076.9|1087.7|1076.9|1087.7|1076.9|1087.7|1076.9|1
1644685770000|2022-02-12 17:09:30|1087.68|1076.88|1088.07|1077.27|1088.07|1077.27|1087.68|1076.88|5
1644685780000|2022-02-12 17:09:40|1088.12|1077.32|1088.19|1077.39|1088.19|1077.39|1088.12|1077.32|2
1644685790000|2022-02-12 17:09:50|1088.59|1077.79|1088.59|1077.79|1088.59|1077.79|1088.59|1077.79|1
1644685800000|2022-02-12 17:10:00|1088.53|1077.73|1088.53|1077.73|1088.53|1077.73|1088.53|1077.73|1
1644685810000|2022-02-12 17:10:10|1088.59|1077.79|1088.59|1077.79|1088.59|1077.79|1088.59|1077.79|1
1644685820000|2022-02-12 17:10:20|1088.42|1077.62|1087.6|1076.8|1088.42|1077.62|1087.57|1076.77|8
1644685840000|2022-02-12 17:10:40|1087.63|1076.83|1087.97|1077.17|1087.97|1077.17|1087.63|1076.83|3
1644685850000|2022-02-12 17:10:50|1087.9|1077.1|1086.67|1075.87|1087.9|1077.1|1086.65|1075.85|12
1644685860000|2022-02-12 17:11:00|1086.68|1075.88|1086.87|1076.07|1087.18|1076.38|1086.68|1075.88|7
1644685870000|2022-02-12 17:11:10|1086.92|1076.12|1086.92|1076.12|1086.92|1076.12|1086.92|1076.12|1
1644685890000|2022-02-12 17:11:30|1087.09|1076.29|1087.14|1076.34|1087.14|1076.34|1087.09|1076.29|2
1644685920000|2022-02-12 17:12:00|1087.25|1076.45|1086.93|1076.13|1087.25|1076.45|1086.93|1076.13|3
1644685930000|2022-02-12 17:12:10|1087.11|1076.31|1086.93|1076.13|1087.11|1076.31|1086.93|1076.13|2
1644685940000|2022-02-12 17:12:20|1087.11|1076.31|1087.25|1076.45|1087.25|1076.45|1087.11|1076.31|2
1644685950000|2022-02-12 17:12:30|1087.11|1076.31|1087.14|1076.34|1087.14|1076.34|1087.09|1076.29|3
1644685960000|2022-02-12 17:12:40|1087.09|1076.29|1086.68|1075.88|1087.09|1076.29|1086.68|1075.88|7
1644685970000|2022-02-12 17:12:50|1086.64|1075.84|1086.88|1076.08|1086.88|1076.08|1086.64|1075.84|3
1644685980000|2022-02-12 17:13:00|1086.95|1076.15|1087.64|1076.84|1087.64|1076.84|1086.95|1076.15|6
1644685990000|2022-02-12 17:13:10|1087.67|1076.87|1087.83|1077.03|1087.83|1077.03|1087.64|1076.84|3
1644686000000|2022-02-12 17:13:20|1087.73|1076.93|1087.13|1076.33|1087.73|1076.93|1087.13|1076.33|3
1644686010000|2022-02-12 17:13:30|1087.12|1076.32|1086.9|1076.1|1087.12|1076.32|1086.82|1076.02|4
1644686020000|2022-02-12 17:13:40|1087|1076.2|1088.45|1077.65|1088.45|1077.65|1087|1076.2|12
1644686030000|2022-02-12 17:13:50|1088.6|1077.8|1088.91|1078.11|1088.91|1078.11|1088.6|1077.8|3
1644686040000|2022-02-12 17:14:00|1088.8|1078|1088.08|1077.28|1088.8|1078|1088.08|1077.28|6
1644686050000|2022-02-12 17:14:10|1088.27|1077.47|1088.17|1077.37|1088.27|1077.47|1088.17|1077.37|2
1644686060000|2022-02-12 17:14:20|1088.16|1077.36|1088|1077.2|1088.42|1077.62|1088|1077.2|5
1644686070000|2022-02-12 17:14:30|1088.03|1077.23|1088.25|1077.45|1088.25|1077.45|1087.94|1077.14|4
1644686080000|2022-02-12 17:14:40|1088.4|1077.6|1088|1077.2|1088.4|1077.6|1088|1077.2|2
1644686090000|2022-02-12 17:14:50|1088.15|1077.35|1087.98|1077.18|1088.15|1077.35|1087.98|1077.18|3
1644686100000|2022-02-12 17:15:00|1087.81|1077.01|1087.02|1076.22|1087.81|1077.01|1087.02|1076.22|7
1644686110000|2022-02-12 17:15:10|1087.03|1076.23|1086.94|1076.14|1087.03|1076.23|1086.94|1076.14|3
1644686120000|2022-02-12 17:15:20|1087.16|1076.36|1087.6|1076.8|1087.61|1076.81|1087.16|1076.36|7
1644686130000|2022-02-12 17:15:30|1087.54|1076.74|1087.91|1077.11|1087.97|1077.17|1087.54|1076.74|6
1644686140000|2022-02-12 17:15:40|1088.03|1077.23|1088.03|1077.23|1088.03|1077.23|1088.03|1077.23|1
1644686150000|2022-02-12 17:15:50|1088.09|1077.29|1088.52|1077.72|1088.52|1077.72|1088.03|1077.23|7
1644686160000|2022-02-12 17:16:00|1088.39|1077.59|1087.41|1076.61|1088.39|1077.59|1087.41|1076.61|11
1644686170000|2022-02-12 17:16:10|1086.89|1076.09|1086.48|1075.68|1086.89|1076.09|1086.48|1075.68|6
1644686180000|2022-02-12 17:16:20|1086.21|1075.41|1085.93|1075.13|1086.21|1075.41|1085.93|1075.13|3
1644686190000|2022-02-12 17:16:30|1086.15|1075.35|1086.27|1075.47|1086.27|1075.47|1086.15|1075.35|4
1644686200000|2022-02-12 17:16:40|1086.29|1075.49|1086.77|1075.97|1086.77|1075.97|1086.29|1075.49|3
1644686210000|2022-02-12 17:16:50|1086.82|1076.02|1086.51|1075.71|1086.82|1076.02|1086.15|1075.35|7
1644686220000|2022-02-12 17:17:00|1086.38|1075.58|1086.51|1075.71|1086.51|1075.71|1086.15|1075.35|4
1644686230000|2022-02-12 17:17:10|1086.39|1075.59|1086.41|1075.61|1086.41|1075.61|1086.39|1075.59|4
1644686240000|2022-02-12 17:17:20|1086.39|1075.59|1086.84|1076.04|1086.84|1076.04|1086.39|1075.59|4
1644686250000|2022-02-12 17:17:30|1086.99|1076.19|1087.28|1076.48|1087.28|1076.48|1086.99|1076.19|3
1644686260000|2022-02-12 17:17:40|1087.52|1076.72|1088.01|1077.21|1088.01|1077.21|1087.51|1076.71|6
1644686270000|2022-02-12 17:17:50|1087.99|1077.19|1088.59|1077.79|1088.59|1077.79|1087.99|1077.19|4
1644686280000|2022-02-12 17:18:00|1088.7|1077.9|1088.55|1077.75|1088.79|1077.99|1088.55|1077.75|4
1644686290000|2022-02-12 17:18:10|1088.57|1077.77|1088.56|1077.76|1088.57|1077.77|1088.56|1077.76|2
1644686300000|2022-02-12 17:18:20|1088.42|1077.62|1087.86|1077.06|1088.42|1077.62|1087.83|1077.03|7
1644686310000|2022-02-12 17:18:30|1087.63|1076.83|1087.18|1076.38|1087.63|1076.83|1087.18|1076.38|4
1644686320000|2022-02-12 17:18:40|1087.21|1076.41|1086.91|1076.11|1087.21|1076.41|1086.91|1076.11|3
1644686340000|2022-02-12 17:19:00|1086.97|1076.17|1087.47|1076.67|1087.47|1076.67|1086.97|1076.17|5
1644686350000|2022-02-12 17:19:10|1087.56|1076.76|1087.21|1076.41|1087.56|1076.76|1087.19|1076.39|4
1644686360000|2022-02-12 17:19:20|1087.24|1076.44|1087.32|1076.52|1087.32|1076.52|1086.98|1076.18|4
1644686390000|2022-02-12 17:19:50|1087.7|1076.9|1088.1|1077.3|1088.1|1077.3|1087.66|1076.86|9
1644686400000|2022-02-12 17:20:00|1088.03|1077.23|1087.93|1077.13|1088.03|1077.23|1087.88|1077.08|3
1644686410000|2022-02-12 17:20:10|1087.88|1077.08|1086.97|1076.17|1087.88|1077.08|1086.97|1076.17|6
1644686420000|2022-02-12 17:20:20|1086.89|1076.09|1086.89|1076.09|1086.89|1076.09|1086.89|1076.09|1
1644686430000|2022-02-12 17:20:30|1087.04|1076.24|1086.94|1076.14|1087.04|1076.24|1086.89|1076.09|3
1644686440000|2022-02-12 17:20:40|1086.95|1076.15|1086.94|1076.14|1086.95|1076.15|1086.94|1076.14|2
1644686450000|2022-02-12 17:20:50|1086.96|1076.16|1086.96|1076.16|1086.96|1076.16|1086.96|1076.16|1
1644686470000|2022-02-12 17:21:10|1086.89|1076.09|1086.89|1076.09|1086.89|1076.09|1086.89|1076.09|1
1644686490000|2022-02-12 17:21:30|1086.74|1075.94|1086.32|1075.52|1086.74|1075.94|1086.32|1075.52|4
1644686500000|2022-02-12 17:21:40|1086.43|1075.63|1085.64|1074.84|1086.43|1075.63|1085.64|1074.84|6
1644686510000|2022-02-12 17:21:50|1085.8|1075|1085.6|1074.8|1085.8|1075|1085.38|1074.58|5
1644686520000|2022-02-12 17:22:00|1085.71|1074.91|1085.71|1074.91|1085.71|1074.91|1085.71|1074.91|1
1644686570000|2022-02-12 17:22:50|1085.91|1075.11|1085.82|1075.02|1085.93|1075.13|1085.82|1075.02|3
1644686580000|2022-02-12 17:23:00|1085.94|1075.14|1085.97|1075.17|1085.97|1075.17|1085.94|1075.14|2
1644686590000|2022-02-12 17:23:10|1085.94|1075.14|1085.94|1075.14|1085.94|1075.14|1085.94|1075.14|1
1644686600000|2022-02-12 17:23:20|1086.05|1075.25|1086.46|1075.66|1086.46|1075.66|1086.05|1075.25|4
1644686610000|2022-02-12 17:23:30|1086.51|1075.71|1086.51|1075.71|1086.51|1075.71|1086.51|1075.71|1
1644686640000|2022-02-12 17:24:00|1086.47|1075.67|1086.47|1075.67|1086.47|1075.67|1086.47|1075.67|1
1644686660000|2022-02-12 17:24:20|1086.66|1075.86|1086.66|1075.86|1086.66|1075.86|1086.66|1075.86|1
1644686700000|2022-02-12 17:25:00|1086.7|1075.9|1086.66|1075.86|1086.7|1075.9|1086.66|1075.86|2
1644686720000|2022-02-12 17:25:20|1086.62|1075.82|1086.62|1075.82|1086.62|1075.82|1086.62|1075.82|1
1644686740000|2022-02-12 17:25:40|1086.71|1075.91|1086.5|1075.7|1086.71|1075.91|1086.5|1075.7|2
1644686770000|2022-02-12 17:26:10|1086.62|1075.82|1086.05|1075.25|1086.62|1075.82|1086.05|1075.25|4
1644686780000|2022-02-12 17:26:20|1086.06|1075.26|1085.82|1075.02|1086.06|1075.26|1085.82|1075.02|4
1644686790000|2022-02-12 17:26:30|1085.84|1075.04|1085.84|1075.04|1085.84|1075.04|1085.84|1075.04|1
1644686800000|2022-02-12 17:26:40|1085.82|1075.02|1085.73|1074.93|1085.82|1075.02|1085.73|1074.93|2
1644686810000|2022-02-12 17:26:50|1085.7|1074.9|1085.27|1074.47|1085.7|1074.9|1085.27|1074.47|2
1644686820000|2022-02-12 17:27:00|1085.18|1074.38|1085.18|1074.38|1085.18|1074.38|1085.18|1074.38|1
1644686830000|2022-02-12 17:27:10|1085.55|1074.75|1085.55|1074.75|1085.55|1074.75|1085.55|1074.75|1
1644686850000|2022-02-12 17:27:30|1085.71|1074.91|1085.9|1075.1|1085.9|1075.1|1085.71|1074.91|2
1644686860000|2022-02-12 17:27:40|1085.93|1075.13|1086.52|1075.72|1086.52|1075.72|1085.92|1075.12|6
1644686880000|2022-02-12 17:28:00|1086.48|1075.68|1086.06|1075.26|1086.48|1075.68|1086.06|1075.26|4
1644686890000|2022-02-12 17:28:10|1086.09|1075.29|1086.36|1075.56|1086.36|1075.56|1086.09|1075.29|3
1644686900000|2022-02-12 17:28:20|1086.31|1075.51|1086.3|1075.5|1086.32|1075.52|1086.3|1075.5|3
1644686910000|2022-02-12 17:28:30|1086.04|1075.24|1085.62|1074.82|1086.04|1075.24|1085.62|1074.82|4
1644686930000|2022-02-12 17:28:50|1085.64|1074.84|1085.64|1074.84|1085.64|1074.84|1085.64|1074.84|1
1644686980000|2022-02-12 17:29:40|1085.71|1074.91|1085.71|1074.91|1085.71|1074.91|1085.71|1074.91|1
1644687000000|2022-02-12 17:30:00|1085.72|1074.92|1085.99|1075.19|1085.99|1075.19|1085.72|1074.92|5
1644687010000|2022-02-12 17:30:10|1085.89|1075.09|1086.37|1075.57|1086.37|1075.57|1085.81|1075.01|5
1644687020000|2022-02-12 17:30:20|1086.23|1075.43|1085.99|1075.19|1086.23|1075.43|1085.99|1075.19|2
1644687040000|2022-02-12 17:30:40|1086.23|1075.43|1086.23|1075.43|1086.37|1075.57|1086.23|1075.43|3
1644687050000|2022-02-12 17:30:50|1085.99|1075.19|1085.78|1074.98|1085.99|1075.19|1085.78|1074.98|2
1644687060000|2022-02-12 17:31:00|1085.71|1074.91|1085.71|1074.91|1085.71|1074.91|1085.71|1074.91|1
1644687070000|2022-02-12 17:31:10|1085.7|1074.9|1085.7|1074.9|1085.7|1074.9|1085.7|1074.9|1
1644687080000|2022-02-12 17:31:20|1085.67|1074.87|1085.68|1074.88|1085.68|1074.88|1085.67|1074.87|2
1644687090000|2022-02-12 17:31:30|1085.71|1074.91|1085.71|1074.91|1085.71|1074.91|1085.71|1074.91|1
1644687110000|2022-02-12 17:31:50|1085.7|1074.9|1085.38|1074.58|1085.7|1074.9|1085.32|1074.52|3
1644687120000|2022-02-12 17:32:00|1085.32|1074.52|1085.43|1074.63|1085.43|1074.63|1085.32|1074.52|2
1644687140000|2022-02-12 17:32:20|1085.39|1074.59|1086.05|1075.25|1086.05|1075.25|1085.39|1074.59|5
1644687160000|2022-02-12 17:32:40|1086.43|1075.63|1086.43|1075.63|1086.43|1075.63|1086.43|1075.63|1
1644687180000|2022-02-12 17:33:00|1086.29|1075.49|1085.6|1074.8|1086.29|1075.49|1085.6|1074.8|4
1644687190000|2022-02-12 17:33:10|1085.45|1074.65|1085.63|1074.83|1085.63|1074.83|1085.45|1074.65|3
1644687200000|2022-02-12 17:33:20|1085.48|1074.68|1085.64|1074.84|1085.64|1074.84|1085.48|1074.68|5
1644687220000|2022-02-12 17:33:40|1085.48|1074.68|1085|1074.2|1085.48|1074.68|1085|1074.2|3
1644687230000|2022-02-12 17:33:50|1084.92|1074.12|1084.92|1074.12|1084.92|1074.12|1084.92|1074.12|1
1644687240000|2022-02-12 17:34:00|1084.82|1074.02|1084.46|1073.66|1084.82|1074.02|1084.46|1073.66|4
1644687250000|2022-02-12 17:34:10|1084.47|1073.67|1084|1073.2|1084.48|1073.68|1084|1073.2|7
1644687260000|2022-02-12 17:34:20|1083.92|1073.12|1083.66|1072.86|1083.94|1073.14|1083.66|1072.86|9
1644687270000|2022-02-12 17:34:30|1083.43|1072.63|1083.07|1072.27|1083.43|1072.63|1083.07|1072.27|5
1644687280000|2022-02-12 17:34:40|1083.01|1072.21|1083.01|1072.21|1083.03|1072.23|1083.01|1072.21|3
1644687300000|2022-02-12 17:35:00|1082.96|1072.16|1082.96|1072.16|1082.96|1072.16|1082.96|1072.16|1
1644687310000|2022-02-12 17:35:10|1083.05|1072.25|1083.7|1072.9|1083.77|1072.97|1083.05|1072.25|9
1644687320000|2022-02-12 17:35:20|1083.86|1073.06|1083.86|1073.06|1083.86|1073.06|1083.86|1073.06|1
1644687330000|2022-02-12 17:35:30|1083.95|1073.15|1084.17|1073.37|1084.17|1073.37|1083.95|1073.15|4
1644687340000|2022-02-12 17:35:40|1084.49|1073.69|1084.52|1073.72|1084.52|1073.72|1084.49|1073.69|4
1644687350000|2022-02-12 17:35:50|1084.77|1073.97|1084.8|1074|1084.8|1074|1084.77|1073.97|2
1644687360000|2022-02-12 17:36:00|1084.85|1074.05|1086.08|1075.28|1086.08|1075.28|1084.85|1074.05|9
1644687370000|2022-02-12 17:36:10|1086.09|1075.29|1085.93|1075.13|1086.09|1075.29|1085.92|1075.12|3
1644687380000|2022-02-12 17:36:20|1085.86|1075.06|1085.23|1074.43|1085.86|1075.06|1085.23|1074.43|4
1644687390000|2022-02-12 17:36:30|1085.17|1074.37|1085.08|1074.28|1085.17|1074.37|1085.08|1074.28|2
1644687400000|2022-02-12 17:36:40|1085.14|1074.34|1085.08|1074.28|1085.14|1074.34|1085.08|1074.28|2
1644687410000|2022-02-12 17:36:50|1084.84|1074.04|1084.84|1074.04|1084.84|1074.04|1084.84|1074.04|1
1644687420000|2022-02-12 17:37:00|1084.81|1074.01|1084.81|1074.01|1084.81|1074.01|1084.81|1074.01|1
1644687430000|2022-02-12 17:37:10|1084.8|1074|1084.8|1074|1084.8|1074|1084.8|1074|1
1644687440000|2022-02-12 17:37:20|1084.82|1074.02|1084.37|1073.57|1084.82|1074.02|1084.37|1073.57|5
1644687450000|2022-02-12 17:37:30|1084.5|1073.7|1084.46|1073.66|1084.5|1073.7|1084.07|1073.27|5
1644687460000|2022-02-12 17:37:40|1084.31|1073.51|1084.31|1073.51|1084.31|1073.51|1084.31|1073.51|1
1644687470000|2022-02-12 17:37:50|1084.54|1073.74|1084.54|1073.74|1084.54|1073.74|1084.54|1073.74|1
1644687480000|2022-02-12 17:38:00|1084.56|1073.76|1084.56|1073.76|1084.56|1073.76|1084.56|1073.76|1
1644687490000|2022-02-12 17:38:10|1084.54|1073.74|1084.64|1073.84|1084.64|1073.84|1084.53|1073.73|5
1644687520000|2022-02-12 17:38:40|1084.44|1073.64|1084.4|1073.6|1084.44|1073.64|1084.4|1073.6|2
1644687530000|2022-02-12 17:38:50|1084.47|1073.67|1084.47|1073.67|1084.47|1073.67|1084.47|1073.67|1
1644687540000|2022-02-12 17:39:00|1084.63|1073.83|1084.6|1073.8|1084.64|1073.84|1084.6|1073.8|3
1644687550000|2022-02-12 17:39:10|1084.68|1073.88|1085.7|1074.9|1085.7|1074.9|1084.68|1073.88|9
1644687560000|2022-02-12 17:39:20|1085.6|1074.8|1086.05|1075.25|1086.05|1075.25|1085.52|1074.72|6
1644687570000|2022-02-12 17:39:30|1086.06|1075.26|1086.76|1075.96|1086.76|1075.96|1086.05|1075.25|5
1644687580000|2022-02-12 17:39:40|1086.67|1075.87|1085.92|1075.12|1086.78|1075.98|1085.92|1075.12|8
1644687590000|2022-02-12 17:39:50|1085.88|1075.08|1085.48|1074.68|1085.88|1075.08|1085.48|1074.68|4
1644687600000|2022-02-12 17:40:00|1085.44|1074.64|1086.58|1075.78|1086.77|1075.97|1085.44|1074.64|9
1644687610000|2022-02-12 17:40:10|1086.59|1075.79|1086.21|1075.41|1086.59|1075.79|1086.21|1075.41|3
1644687620000|2022-02-12 17:40:20|1086.06|1075.26|1085.99|1075.19|1086.06|1075.26|1085.98|1075.18|3
1644687640000|2022-02-12 17:40:40|1086.24|1075.44|1086.06|1075.26|1086.24|1075.44|1086.06|1075.26|2
1644687650000|2022-02-12 17:40:50|1086.21|1075.41|1086.21|1075.41|1086.21|1075.41|1086.21|1075.41|1
1644687660000|2022-02-12 17:41:00|1086.14|1075.34|1085.92|1075.12|1086.14|1075.34|1085.92|1075.12|3
1644687670000|2022-02-12 17:41:10|1085.81|1075.01|1085.81|1075.01|1085.81|1075.01|1085.81|1075.01|1
1644687680000|2022-02-12 17:41:20|1085.82|1075.02|1085.82|1075.02|1085.82|1075.02|1085.82|1075.02|1
1644687690000|2022-02-12 17:41:30|1085.81|1075.01|1085.81|1075.01|1085.81|1075.01|1085.81|1075.01|1
1644687700000|2022-02-12 17:41:40|1085.89|1075.09|1085.89|1075.09|1085.89|1075.09|1085.89|1075.09|1
1644687710000|2022-02-12 17:41:50|1085.81|1075.01|1085.89|1075.09|1085.99|1075.19|1085.81|1075.01|4
1644687720000|2022-02-12 17:42:00|1085.81|1075.01|1085.86|1075.06|1085.86|1075.06|1085.81|1075.01|2
1644687730000|2022-02-12 17:42:10|1086.01|1075.21|1085.91|1075.11|1086.07|1075.27|1085.91|1075.11|4
1644687740000|2022-02-12 17:42:20|1085.9|1075.1|1085.53|1074.73|1085.9|1075.1|1085.53|1074.73|2
1644687750000|2022-02-12 17:42:30|1085.31|1074.51|1086.15|1075.35|1086.15|1075.35|1085.31|1074.51|8
1644687760000|2022-02-12 17:42:40|1086.07|1075.27|1086.21|1075.41|1086.21|1075.41|1085.92|1075.12|5
1644687770000|2022-02-12 17:42:50|1086.61|1075.81|1086.79|1075.99|1086.79|1075.99|1086.61|1075.81|2
1644687780000|2022-02-12 17:43:00|1086.74|1075.94|1086.74|1075.94|1086.74|1075.94|1086.74|1075.94|1
1644687790000|2022-02-12 17:43:10|1086.79|1075.99|1087.13|1076.33|1087.13|1076.33|1086.79|1075.99|5
1644687800000|2022-02-12 17:43:20|1087.11|1076.31|1087.13|1076.33|1087.13|1076.33|1087.11|1076.31|2
1644687850000|2022-02-12 17:44:10|1087.16|1076.36|1087.74|1076.94|1087.74|1076.94|1087.16|1076.36|8
1644687870000|2022-02-12 17:44:30|1087.83|1077.03|1087.83|1077.03|1087.83|1077.03|1087.83|1077.03|1
1644687880000|2022-02-12 17:44:40|1087.74|1076.94|1086.75|1075.95|1087.74|1076.94|1086.75|1075.95|6
1644687890000|2022-02-12 17:44:50|1086.51|1075.71|1086.51|1075.71|1086.51|1075.71|1086.51|1075.71|1
1644687900000|2022-02-12 17:45:00|1086.52|1075.72|1085.78|1074.98|1086.52|1075.72|1085.78|1074.98|6
1644687910000|2022-02-12 17:45:10|1085.79|1074.99|1085.78|1074.98|1085.79|1074.99|1085.78|1074.98|2
1644687930000|2022-02-12 17:45:30|1085.82|1075.02|1086.08|1075.28|1086.08|1075.28|1085.82|1075.02|4
1644687940000|2022-02-12 17:45:40|1086.05|1075.25|1086.16|1075.36|1086.53|1075.73|1086.05|1075.25|4
1644687950000|2022-02-12 17:45:50|1086.15|1075.35|1086.15|1075.35|1086.15|1075.35|1086.15|1075.35|1
1644687960000|2022-02-12 17:46:00|1086.29|1075.49|1086.6|1075.8|1086.6|1075.8|1086.29|1075.49|3
1644687970000|2022-02-12 17:46:10|1086.71|1075.91|1086.85|1076.05|1086.89|1076.09|1086.71|1075.91|6
1644687980000|2022-02-12 17:46:20|1086.77|1075.97|1086.77|1075.97|1086.77|1075.97|1086.77|1075.97|1
1644688010000|2022-02-12 17:46:50|1086.85|1076.05|1086.8|1076|1086.98|1076.18|1086.8|1076|5
1644688020000|2022-02-12 17:47:00|1086.64|1075.84|1086.64|1075.84|1086.64|1075.84|1086.64|1075.84|1
1644688030000|2022-02-12 17:47:10|1086.65|1075.85|1086.66|1075.86|1086.66|1075.86|1086.64|1075.84|3
1644688040000|2022-02-12 17:47:20|1086.79|1075.99|1086.79|1075.99|1086.79|1075.99|1086.79|1075.99|1
1644688050000|2022-02-12 17:47:30|1086.8|1076|1086.66|1075.86|1086.8|1076|1086.66|1075.86|3
1644688060000|2022-02-12 17:47:40|1086.69|1075.89|1087|1076.2|1087.03|1076.23|1086.69|1075.89|5
1644688080000|2022-02-12 17:48:00|1087.04|1076.24|1087.1|1076.3|1087.1|1076.3|1087.04|1076.24|3
1644688090000|2022-02-12 17:48:10|1087.27|1076.47|1086.94|1076.14|1087.27|1076.47|1086.94|1076.14|2
1644688100000|2022-02-12 17:48:20|1086.93|1076.13|1086.92|1076.12|1086.93|1076.13|1086.92|1076.12|2
1644688110000|2022-02-12 17:48:30|1086.91|1076.11|1085.99|1075.19|1086.91|1076.11|1085.99|1075.19|5
1644688120000|2022-02-12 17:48:40|1086.11|1075.31|1086.12|1075.32|1086.12|1075.32|1086.11|1075.31|2
1644688130000|2022-02-12 17:48:50|1086.03|1075.23|1086.04|1075.24|1086.04|1075.24|1086.03|1075.23|2
1644688140000|2022-02-12 17:49:00|1086.11|1075.31|1086.11|1075.31|1086.11|1075.31|1086.11|1075.31|1
1644688150000|2022-02-12 17:49:10|1086.18|1075.38|1086.21|1075.41|1086.21|1075.41|1086.18|1075.38|2
1644688170000|2022-02-12 17:49:30|1086.15|1075.35|1086.32|1075.52|1086.32|1075.52|1086.15|1075.35|3
1644688180000|2022-02-12 17:49:40|1086.55|1075.75|1086.81|1076.01|1086.81|1076.01|1086.55|1075.75|4
1644688190000|2022-02-12 17:49:50|1086.84|1076.04|1086.9|1076.1|1086.92|1076.12|1086.84|1076.04|3
1644688200000|2022-02-12 17:50:00|1086.93|1076.13|1086.57|1075.77|1086.93|1076.13|1086.12|1075.32|10
1644688210000|2022-02-12 17:50:10|1086.49|1075.69|1085.81|1075.01|1086.49|1075.69|1085.81|1075.01|5
1644688220000|2022-02-12 17:50:20|1085.91|1075.11|1086.02|1075.22|1086.02|1075.22|1085.91|1075.11|3
1644688230000|2022-02-12 17:50:30|1086.04|1075.24|1086.57|1075.77|1086.57|1075.77|1086.04|1075.24|4
1644688240000|2022-02-12 17:50:40|1086.63|1075.83|1086.71|1075.91|1086.71|1075.91|1086.63|1075.83|2
1644688250000|2022-02-12 17:50:50|1086.8|1076|1086.1|1075.3|1086.8|1076|1086.1|1075.3|3
1644688260000|2022-02-12 17:51:00|1086.34|1075.54|1086.09|1075.29|1086.44|1075.64|1086.09|1075.29|3
1644688270000|2022-02-12 17:51:10|1086.14|1075.34|1086.02|1075.22|1086.14|1075.34|1086.02|1075.22|2
1644688280000|2022-02-12 17:51:20|1086.11|1075.31|1085.91|1075.11|1086.11|1075.31|1085.91|1075.11|3
1644688320000|2022-02-12 17:52:00|1085.76|1074.96|1085.76|1074.96|1085.76|1074.96|1085.76|1074.96|1
1644688340000|2022-02-12 17:52:20|1085.74|1074.94|1085.74|1074.94|1085.74|1074.94|1085.74|1074.94|1
1644688360000|2022-02-12 17:52:40|1085.68|1074.88|1085.97|1075.17|1085.97|1075.17|1085.68|1074.88|3
1644688370000|2022-02-12 17:52:50|1085.84|1075.04|1085.84|1075.04|1085.84|1075.04|1085.71|1074.91|4
1644688380000|2022-02-12 17:53:00|1085.86|1075.06|1085.82|1075.02|1085.86|1075.06|1085.82|1075.02|2
1644688390000|2022-02-12 17:53:10|1085.85|1075.05|1085.85|1075.05|1085.85|1075.05|1085.85|1075.05|1
1644688410000|2022-02-12 17:53:30|1085.7|1074.9|1084.99|1074.19|1085.7|1074.9|1084.97|1074.17|6
1644688430000|2022-02-12 17:53:50|1084.8|1074|1084.8|1074|1084.8|1074|1084.8|1074|1
1644688440000|2022-02-12 17:54:00|1084.81|1074.01|1084.95|1074.15|1084.95|1074.15|1084.81|1074.01|3
1644688450000|2022-02-12 17:54:10|1085.16|1074.36|1085.68|1074.88|1085.68|1074.88|1085.14|1074.34|4
1644688460000|2022-02-12 17:54:20|1085.8|1075|1085.8|1075|1085.86|1075.06|1085.8|1075|3
1644688470000|2022-02-12 17:54:30|1085.81|1075.01|1085.81|1075.01|1085.81|1075.01|1085.81|1075.01|1
1644688480000|2022-02-12 17:54:40|1085.84|1075.04|1086.76|1075.96|1087.01|1076.21|1085.84|1075.04|7
1644688490000|2022-02-12 17:54:50|1086.68|1075.88|1085.99|1075.19|1086.86|1076.06|1085.99|1075.19|8
1644688500000|2022-02-12 17:55:00|1085.85|1075.05|1085.73|1074.93|1085.86|1075.06|1085.73|1074.93|6
1644688510000|2022-02-12 17:55:10|1085.67|1074.87|1084.9|1074.1|1085.67|1074.87|1084.9|1074.1|4
1644688520000|2022-02-12 17:55:20|1084.86|1074.06|1084.84|1074.04|1084.86|1074.06|1084.84|1074.04|3
1644688540000|2022-02-12 17:55:40|1084.91|1074.11|1084.88|1074.08|1085.15|1074.35|1084.88|1074.08|5
1644688550000|2022-02-12 17:55:50|1084.79|1073.99|1084.89|1074.09|1084.89|1074.09|1084.79|1073.99|3
1644688560000|2022-02-12 17:56:00|1084.88|1074.08|1084.9|1074.1|1084.9|1074.1|1084.88|1074.08|2
1644688570000|2022-02-12 17:56:10|1084.99|1074.19|1085.07|1074.27|1085.23|1074.43|1084.99|1074.19|4
1644688580000|2022-02-12 17:56:20|1084.99|1074.19|1084.85|1074.05|1084.99|1074.19|1084.85|1074.05|3
1644688590000|2022-02-12 17:56:30|1084.8|1074|1084.8|1074|1084.8|1074|1084.8|1074|1
1644688600000|2022-02-12 17:56:40|1084.79|1073.99|1084.79|1073.99|1084.79|1073.99|1084.79|1073.99|1
1644688620000|2022-02-12 17:57:00|1084.83|1074.03|1085.2|1074.4|1085.2|1074.4|1084.83|1074.03|3
1644688630000|2022-02-12 17:57:10|1085.13|1074.33|1084.92|1074.12|1085.13|1074.33|1084.86|1074.06|4
1644688640000|2022-02-12 17:57:20|1085.03|1074.23|1086.46|1075.66|1086.46|1075.66|1085.03|1074.23|7
1644688650000|2022-02-12 17:57:30|1086.8|1076|1086.27|1075.47|1086.8|1076|1086.1|1075.3|9
1644688660000|2022-02-12 17:57:40|1086.19|1075.39|1086.19|1075.39|1086.19|1075.39|1086.19|1075.39|1
1644688680000|2022-02-12 17:58:00|1086.1|1075.3|1085.83|1075.03|1086.1|1075.3|1085.83|1075.03|5
1644688690000|2022-02-12 17:58:10|1085.84|1075.04|1086.07|1075.27|1086.07|1075.27|1085.84|1075.04|2
1644688700000|2022-02-12 17:58:20|1085.99|1075.19|1086.07|1075.27|1086.07|1075.27|1085.99|1075.19|2
1644688710000|2022-02-12 17:58:30|1085.99|1075.19|1085.92|1075.12|1086.13|1075.33|1085.9|1075.1|6
1644688720000|2022-02-12 17:58:40|1086.09|1075.29|1086.09|1075.29|1086.16|1075.36|1085.92|1075.12|7
1644688730000|2022-02-12 17:58:50|1085.92|1075.12|1086.09|1075.29|1086.09|1075.29|1085.92|1075.12|2
1644688740000|2022-02-12 17:59:00|1085.97|1075.17|1085.89|1075.09|1085.97|1075.17|1085.89|1075.09|2
1644688760000|2022-02-12 17:59:20|1085.81|1075.01|1085.81|1075.01|1085.81|1075.01|1085.81|1075.01|1
1644688770000|2022-02-12 17:59:30|1085.31|1074.51|1085.07|1074.27|1085.31|1074.51|1085.07|1074.27|3
1644688780000|2022-02-12 17:59:40|1084.85|1074.05|1084.85|1074.05|1084.85|1074.05|1084.85|1074.05|1
1644688790000|2022-02-12 17:59:50|1084.92|1074.12|1085|1074.2|1085|1074.2|1084.92|1074.12|2
1644688800000|2022-02-12 18:00:00|1085.17|1074.37|1086.6|1075.8|1086.63|1075.83|1085.17|1074.37|10
1644688810000|2022-02-12 18:00:10|1086.51|1075.71|1086.25|1075.45|1086.73|1075.93|1086.05|1075.25|8
1644688820000|2022-02-12 18:00:20|1086.05|1075.25|1086.09|1075.29|1086.29|1075.49|1086.05|1075.25|5
1644688830000|2022-02-12 18:00:30|1085.91|1075.11|1085.33|1074.53|1086.18|1075.38|1085.33|1074.53|8
1644688840000|2022-02-12 18:00:40|1085.2|1074.4|1085.43|1074.63|1085.43|1074.63|1084.93|1074.13|5
1644688850000|2022-02-12 18:00:50|1085.22|1074.42|1085.22|1074.42|1085.22|1074.42|1085.22|1074.42|1
1644688860000|2022-02-12 18:01:00|1085.42|1074.62|1084.93|1074.13|1085.68|1074.88|1084.93|1074.13|7
1644688870000|2022-02-12 18:01:10|1085.1|1074.3|1084.92|1074.12|1085.1|1074.3|1084.92|1074.12|4
1644688880000|2022-02-12 18:01:20|1084.89|1074.09|1084.89|1074.09|1084.89|1074.09|1084.89|1074.09|1
1644688900000|2022-02-12 18:01:40|1084.88|1074.08|1084.13|1073.33|1084.89|1074.09|1084.13|1073.33|6
1644688910000|2022-02-12 18:01:50|1084.36|1073.56|1084.16|1073.36|1084.36|1073.56|1084.16|1073.36|2
1644688920000|2022-02-12 18:02:00|1084.28|1073.48|1084.42|1073.62|1084.42|1073.62|1084.01|1073.21|3
1644688930000|2022-02-12 18:02:10|1084.52|1073.72|1084.98|1074.18|1084.98|1074.18|1084.52|1073.72|6
1644688940000|2022-02-12 18:02:20|1085.11|1074.31|1085.11|1074.31|1085.11|1074.31|1085.11|1074.31|1
1644688950000|2022-02-12 18:02:30|1085.04|1074.24|1084.92|1074.12|1085.04|1074.24|1084.92|1074.12|2
1644688960000|2022-02-12 18:02:40|1084.82|1074.02|1084.89|1074.09|1084.99|1074.19|1084.82|1074.02|5
1644688970000|2022-02-12 18:02:50|1084.98|1074.18|1085.11|1074.31|1085.11|1074.31|1084.98|1074.18|3
1644688980000|2022-02-12 18:03:00|1085.17|1074.37|1085.66|1074.86|1085.66|1074.86|1085.17|1074.37|4
1644688990000|2022-02-12 18:03:10|1085.79|1074.99|1086.07|1075.27|1086.07|1075.27|1085.79|1074.99|6
1644689000000|2022-02-12 18:03:20|1085.98|1075.18|1086.25|1075.45|1086.66|1075.86|1085.98|1075.18|11
1644689010000|2022-02-12 18:03:30|1086.11|1075.31|1085.91|1075.11|1086.11|1075.31|1085.76|1074.96|7
1644689020000|2022-02-12 18:03:40|1085.8|1075|1085.91|1075.11|1085.97|1075.17|1085.76|1074.96|7
1644689030000|2022-02-12 18:03:50|1085.97|1075.17|1085.91|1075.11|1085.97|1075.17|1085.91|1075.11|2
1644689040000|2022-02-12 18:04:00|1085.8|1075|1085.8|1075|1085.84|1075.04|1085.8|1075|3
1644689050000|2022-02-12 18:04:10|1085.72|1074.92|1085.52|1074.72|1085.72|1074.92|1085.52|1074.72|4
1644689060000|2022-02-12 18:04:20|1085.6|1074.8|1085.16|1074.36|1085.6|1074.8|1084.93|1074.13|8
1644689080000|2022-02-12 18:04:40|1085.5|1074.7|1085.5|1074.7|1085.5|1074.7|1085.5|1074.7|1
1644689090000|2022-02-12 18:04:50|1085.23|1074.43|1085.23|1074.43|1085.23|1074.43|1085.23|1074.43|1
1644689100000|2022-02-12 18:05:00|1085.27|1074.47|1085.27|1074.47|1085.27|1074.47|1085.27|1074.47|1
1644689110000|2022-02-12 18:05:10|1085.3|1074.5|1085.42|1074.62|1085.42|1074.62|1085.3|1074.5|2
1644689120000|2022-02-12 18:05:20|1085.43|1074.63|1085.07|1074.27|1085.43|1074.63|1085.07|1074.27|3
1644689130000|2022-02-12 18:05:30|1085.01|1074.21|1084.91|1074.11|1085.01|1074.21|1084.91|1074.11|4
1644689140000|2022-02-12 18:05:40|1084.93|1074.13|1085.04|1074.24|1085.04|1074.24|1084.91|1074.11|4
1644689150000|2022-02-12 18:05:50|1085.36|1074.56|1085.34|1074.54|1085.36|1074.56|1085.34|1074.54|2
1644689160000|2022-02-12 18:06:00|1085.46|1074.66|1085.92|1075.12|1086.16|1075.36|1085.46|1074.66|9
1644689170000|2022-02-12 18:06:10|1086.09|1075.29|1085.91|1075.11|1086.16|1075.36|1085.91|1075.11|7
1644689180000|2022-02-12 18:06:20|1085.81|1075.01|1085.44|1074.64|1085.81|1075.01|1085.44|1074.64|4
1644689200000|2022-02-12 18:06:40|1085.19|1074.39|1085.54|1074.74|1085.54|1074.74|1085.17|1074.37|4
1644689210000|2022-02-12 18:06:50|1085.75|1074.95|1085.86|1075.06|1086.07|1075.27|1085.75|1074.95|5
1644689220000|2022-02-12 18:07:00|1086.01|1075.21|1085.79|1074.99|1086.01|1075.21|1085.79|1074.99|6
1644689230000|2022-02-12 18:07:10|1085.75|1074.95|1085.92|1075.12|1085.92|1075.12|1085.23|1074.43|11
1644689240000|2022-02-12 18:07:20|1086.08|1075.28|1087.14|1076.34|1087.14|1076.34|1086.08|1075.28|11
1644689250000|2022-02-12 18:07:30|1087.1|1076.3|1087.03|1076.23|1087.14|1076.34|1087.03|1076.23|5
1644689260000|2022-02-12 18:07:40|1087.02|1076.22|1088|1077.2|1088|1077.2|1087.02|1076.22|8
1644689270000|2022-02-12 18:07:50|1088.01|1077.21|1088.44|1077.64|1088.44|1077.64|1088.01|1077.21|4
1644689280000|2022-02-12 18:08:00|1088.3|1077.5|1088.73|1077.93|1088.73|1077.93|1088.3|1077.5|3
1644689300000|2022-02-12 18:08:20|1088.77|1077.97|1088.67|1077.87|1088.77|1077.97|1088.67|1077.87|3
1644689310000|2022-02-12 18:08:30|1088.43|1077.63|1088.49|1077.69|1088.49|1077.69|1088.04|1077.24|3
1644689320000|2022-02-12 18:08:40|1088.7|1077.9|1088.7|1077.9|1088.7|1077.9|1088.7|1077.9|1
1644689340000|2022-02-12 18:09:00|1088.74|1077.94|1088.66|1077.86|1088.74|1077.94|1088.66|1077.86|2
1644689350000|2022-02-12 18:09:10|1088.7|1077.9|1089.5|1078.7|1089.5|1078.7|1088.7|1077.9|13
1644689360000|2022-02-12 18:09:20|1089.74|1078.94|1090.95|1080.15|1090.95|1080.15|1089.74|1078.94|10
1644689370000|2022-02-12 18:09:30|1090.79|1079.99|1090.09|1079.29|1090.8|1080|1090.09|1079.29|9
1644689380000|2022-02-12 18:09:40|1090.49|1079.69|1090.4|1079.6|1090.98|1080.18|1090.4|1079.6|11
1644689390000|2022-02-12 18:09:50|1090.32|1079.52|1090.95|1080.15|1090.95|1080.15|1090.32|1079.52|11
1644689400000|2022-02-12 18:10:00|1090.78|1079.98|1090.83|1080.03|1090.97|1080.17|1090.78|1079.98|6
1644689410000|2022-02-12 18:10:10|1090.74|1079.94|1090.32|1079.52|1090.77|1079.97|1090.32|1079.52|4
1644689420000|2022-02-12 18:10:20|1090.28|1079.48|1089.82|1079.02|1090.34|1079.54|1089.82|1079.02|9
1644689430000|2022-02-12 18:10:30|1089.84|1079.04|1090.02|1079.22|1090.03|1079.23|1089.7|1078.9|9
1644689440000|2022-02-12 18:10:40|1090.42|1079.62|1090.44|1079.64|1090.44|1079.64|1090.39|1079.59|3
1644689460000|2022-02-12 18:11:00|1090.41|1079.61|1090.79|1079.99|1090.79|1079.99|1090.41|1079.61|4
1644689470000|2022-02-12 18:11:10|1090.89|1080.09|1091.67|1080.87|1091.67|1080.87|1090.88|1080.08|9
1644689480000|2022-02-12 18:11:20|1091.75|1080.95|1091.61|1080.81|1091.75|1080.95|1091.61|1080.81|2
1644689490000|2022-02-12 18:11:30|1091.34|1080.54|1091.65|1080.85|1091.65|1080.85|1091.34|1080.54|3
1644689500000|2022-02-12 18:11:40|1091.77|1080.97|1091.86|1081.06|1091.98|1081.18|1091.77|1080.97|6
1644689510000|2022-02-12 18:11:50|1091.78|1080.98|1092.18|1081.38|1092.18|1081.38|1091.78|1080.98|8
1644689520000|2022-02-12 18:12:00|1092.16|1081.36|1092.58|1081.78|1092.58|1081.78|1092.16|1081.36|3
1644689530000|2022-02-12 18:12:10|1092.44|1081.64|1091.53|1080.73|1092.44|1081.64|1091.53|1080.73|9
1644689540000|2022-02-12 18:12:20|1091.13|1080.33|1091.34|1080.54|1091.34|1080.54|1091.13|1080.33|2
1644689550000|2022-02-12 18:12:30|1091.61|1080.81|1091.22|1080.42|1091.63|1080.83|1091.22|1080.42|5
1644689560000|2022-02-12 18:12:40|1091.23|1080.43|1091.41|1080.61|1091.41|1080.61|1091.23|1080.43|3
1644689570000|2022-02-12 18:12:50|1091.6|1080.8|1092.48|1081.68|1092.68|1081.88|1091.6|1080.8|8
1644689580000|2022-02-12 18:13:00|1092.49|1081.69|1093.95|1083.15|1093.95|1083.15|1092.49|1081.69|18
1644689590000|2022-02-12 18:13:10|1093.8|1083|1093.52|1082.72|1093.85|1083.05|1093.32|1082.52|9
1644689600000|2022-02-12 18:13:20|1093.67|1082.87|1094.27|1083.47|1094.27|1083.47|1093.49|1082.69|9
1644689610000|2022-02-12 18:13:30|1094.29|1083.49|1094.11|1083.31|1094.29|1083.49|1094.11|1083.31|3
1644689620000|2022-02-12 18:13:40|1094.2|1083.4|1094.16|1083.36|1094.2|1083.4|1094.16|1083.36|2
1644689630000|2022-02-12 18:13:50|1094.31|1083.51|1094.31|1083.51|1094.31|1083.51|1094.31|1083.51|1
1644689640000|2022-02-12 18:14:00|1094.35|1083.55|1093.22|1082.42|1094.35|1083.55|1093.06|1082.26|13
1644689650000|2022-02-12 18:14:10|1093.15|1082.35|1092.81|1082.01|1093.15|1082.35|1092.79|1081.99|12
1644689660000|2022-02-12 18:14:20|1092.77|1081.97|1092.54|1081.74|1092.77|1081.97|1092.54|1081.74|3
1644689670000|2022-02-12 18:14:30|1092.23|1081.43|1092.87|1082.07|1092.87|1082.07|1092.22|1081.42|6
1644689680000|2022-02-12 18:14:40|1092.88|1082.08|1092.88|1082.08|1092.88|1082.08|1092.88|1082.08|1
1644689690000|2022-02-12 18:14:50|1092.86|1082.06|1093.61|1082.81|1093.69|1082.89|1092.86|1082.06|5
1644689700000|2022-02-12 18:15:00|1093.69|1082.89|1093.86|1083.06|1093.86|1083.06|1093.61|1082.81|4
1644689710000|2022-02-12 18:15:10|1093.9|1083.1|1093.93|1083.13|1093.93|1083.13|1093.88|1083.08|5
1644689720000|2022-02-12 18:15:20|1093.96|1083.16|1094.56|1083.76|1094.56|1083.76|1093.96|1083.16|6
1644689730000|2022-02-12 18:15:30|1094.67|1083.87|1094.99|1084.19|1094.99|1084.19|1094.67|1083.87|3
1644689740000|2022-02-12 18:15:40|1094.91|1084.11|1094.97|1084.17|1094.97|1084.17|1094.83|1084.03|7
1644689750000|2022-02-12 18:15:50|1094.89|1084.09|1095.03|1084.23|1095.03|1084.23|1094.86|1084.06|4
1644689760000|2022-02-12 18:16:00|1095|1084.2|1094.81|1084.01|1095|1084.2|1094.81|1084.01|3
1644689780000|2022-02-12 18:16:20|1094.78|1083.98|1094.76|1083.96|1094.89|1084.09|1094.76|1083.96|5
1644689790000|2022-02-12 18:16:30|1094.84|1084.04|1094.77|1083.97|1094.94|1084.14|1094.77|1083.97|5
1644689800000|2022-02-12 18:16:40|1094.86|1084.06|1094.54|1083.74|1094.86|1084.06|1094.54|1083.74|4
1644689810000|2022-02-12 18:16:50|1094.49|1083.69|1093.89|1083.09|1094.49|1083.69|1093.89|1083.09|4
1644689820000|2022-02-12 18:17:00|1093.93|1083.13|1093.73|1082.93|1093.93|1083.13|1093.32|1082.52|11
1644689830000|2022-02-12 18:17:10|1093.7|1082.9|1093.91|1083.11|1093.91|1083.11|1093.7|1082.9|4
1644689840000|2022-02-12 18:17:20|1093.82|1083.02|1093.96|1083.16|1093.96|1083.16|1093.82|1083.02|3
1644689850000|2022-02-12 18:17:30|1094.29|1083.49|1094.82|1084.02|1094.82|1084.02|1094.27|1083.47|6
1644689860000|2022-02-12 18:17:40|1094.73|1083.93|1094.73|1083.93|1094.73|1083.93|1094.72|1083.92|3
1644689870000|2022-02-12 18:17:50|1094.69|1083.89|1094.66|1083.86|1094.69|1083.89|1094.66|1083.86|2
1644689890000|2022-02-12 18:18:10|1094.76|1083.96|1094.76|1083.96|1094.76|1083.96|1094.76|1083.96|1
1644689900000|2022-02-12 18:18:20|1094.7|1083.9|1094.35|1083.55|1094.7|1083.9|1094.35|1083.55|3
1644689910000|2022-02-12 18:18:30|1094.05|1083.25|1093.9|1083.1|1094.05|1083.25|1093.9|1083.1|3
1644689920000|2022-02-12 18:18:40|1093.86|1083.06|1093.97|1083.17|1093.97|1083.17|1093.86|1083.06|6
1644689930000|2022-02-12 18:18:50|1094.3|1083.5|1093.72|1082.92|1094.3|1083.5|1093.72|1082.92|5
1644689940000|2022-02-12 18:19:00|1093.23|1082.43|1093.26|1082.46|1093.26|1082.46|1093.23|1082.43|2
1644689960000|2022-02-12 18:19:20|1093.38|1082.58|1092.17|1081.37|1093.38|1082.58|1092.12|1081.32|10
1644689970000|2022-02-12 18:19:30|1092.11|1081.31|1092.1|1081.3|1092.26|1081.46|1092.1|1081.3|5
1644689980000|2022-02-12 18:19:40|1092.23|1081.43|1092.08|1081.28|1092.23|1081.43|1092.08|1081.28|2
1644689990000|2022-02-12 18:19:50|1091.98|1081.18|1093.21|1082.41|1093.21|1082.41|1091.98|1081.18|11
1644690000000|2022-02-12 18:20:00|1093.09|1082.29|1092.88|1082.08|1093.09|1082.29|1092.88|1082.08|3
1644690010000|2022-02-12 18:20:10|1092.87|1082.07|1091.92|1081.12|1092.87|1082.07|1091.92|1081.12|8
1644690020000|2022-02-12 18:20:20|1091.91|1081.11|1091.47|1080.67|1091.93|1081.13|1091.47|1080.67|9
1644690030000|2022-02-12 18:20:30|1091.22|1080.42|1091.1|1080.3|1091.22|1080.42|1091.1|1080.3|5
1644690040000|2022-02-12 18:20:40|1091.08|1080.28|1091.05|1080.25|1091.08|1080.28|1091.05|1080.25|2
1644690060000|2022-02-12 18:21:00|1091.11|1080.31|1091.96|1081.16|1091.96|1081.16|1091.1|1080.3|4
1644690070000|2022-02-12 18:21:10|1092.01|1081.21|1092.08|1081.28|1092.08|1081.28|1091.83|1081.03|5
1644690080000|2022-02-12 18:21:20|1092.14|1081.34|1092.1|1081.3|1092.14|1081.34|1092.1|1081.3|2
1644690090000|2022-02-12 18:21:30|1092.13|1081.33|1092.37|1081.57|1092.37|1081.57|1092.13|1081.33|4
1644690100000|2022-02-12 18:21:40|1092.56|1081.76|1092.6|1081.8|1092.72|1081.92|1092.56|1081.76|3
1644690110000|2022-02-12 18:21:50|1092.38|1081.58|1092.33|1081.53|1092.38|1081.58|1092.09|1081.29|6
1644690120000|2022-02-12 18:22:00|1092.52|1081.72|1091.93|1081.13|1092.52|1081.72|1091.93|1081.13|4
1644690130000|2022-02-12 18:22:10|1092.09|1081.29|1092.18|1081.38|1092.18|1081.38|1092.09|1081.29|3
1644690140000|2022-02-12 18:22:20|1092.55|1081.75|1092.55|1081.75|1092.55|1081.75|1092.55|1081.75|1
1644690150000|2022-02-12 18:22:30|1092.79|1081.99|1092.57|1081.77|1092.79|1081.99|1092.56|1081.76|6
1644690160000|2022-02-12 18:22:40|1092.39|1081.59|1092.45|1081.65|1092.45|1081.65|1092.39|1081.59|2
1644690170000|2022-02-12 18:22:50|1092.58|1081.78|1092.58|1081.78|1092.58|1081.78|1092.58|1081.78|1
1644690180000|2022-02-12 18:23:00|1092.55|1081.75|1092.63|1081.83|1092.63|1081.83|1092.55|1081.75|3
1644690190000|2022-02-12 18:23:10|1092.89|1082.09|1093.31|1082.51|1093.31|1082.51|1092.89|1082.09|4
1644690200000|2022-02-12 18:23:20|1093.4|1082.6|1093.4|1082.6|1093.4|1082.6|1093.4|1082.6|1
1644690210000|2022-02-12 18:23:30|1093.28|1082.48|1093.01|1082.21|1093.28|1082.48|1093.01|1082.21|2
1644690220000|2022-02-12 18:23:40|1092.86|1082.06|1093.08|1082.28|1093.08|1082.28|1092.86|1082.06|3
1644690230000|2022-02-12 18:23:50|1093.07|1082.27|1094.34|1083.54|1094.34|1083.54|1093.07|1082.27|11
1644690240000|2022-02-12 18:24:00|1094.25|1083.45|1093.65|1082.85|1094.34|1083.54|1093.65|1082.85|9
1644690250000|2022-02-12 18:24:10|1093.64|1082.84|1092.92|1082.12|1093.64|1082.84|1092.92|1082.12|6
1644690260000|2022-02-12 18:24:20|1093.02|1082.22|1093.01|1082.21|1093.02|1082.22|1093.01|1082.21|4
1644690270000|2022-02-12 18:24:30|1093.02|1082.22|1093.01|1082.21|1093.02|1082.22|1093.01|1082.21|2
1644690280000|2022-02-12 18:24:40|1092.83|1082.03|1093.23|1082.43|1093.28|1082.48|1092.7|1081.9|8
1644690290000|2022-02-12 18:24:50|1093.45|1082.65|1093.51|1082.71|1093.51|1082.71|1093.45|1082.65|3
1644690300000|2022-02-12 18:25:00|1093.62|1082.82|1094.06|1083.26|1094.06|1083.26|1093.62|1082.82|6
1644690310000|2022-02-12 18:25:10|1094.09|1083.29|1094.12|1083.32|1094.12|1083.32|1094.06|1083.26|3
1644690320000|2022-02-12 18:25:20|1094.06|1083.26|1094.8|1084|1094.8|1084|1094.06|1083.26|5
1644690330000|2022-02-12 18:25:30|1094.9|1084.1|1094.62|1083.82|1094.9|1084.1|1094.62|1083.82|2
1644690340000|2022-02-12 18:25:40|1094.48|1083.68|1093.95|1083.15|1094.48|1083.68|1093.93|1083.13|7
1644690350000|2022-02-12 18:25:50|1094.07|1083.27|1093.93|1083.13|1094.21|1083.41|1093.84|1083.04|8
1644690360000|2022-02-12 18:26:00|1093.88|1083.08|1093.61|1082.81|1093.9|1083.1|1093.61|1082.81|6
1644690370000|2022-02-12 18:26:10|1093.34|1082.54|1093.45|1082.65|1093.46|1082.66|1093.34|1082.54|3
1644690380000|2022-02-12 18:26:20|1093.43|1082.63|1093.12|1082.32|1093.45|1082.65|1092.93|1082.13|11
1644690390000|2022-02-12 18:26:30|1093.31|1082.51|1093.42|1082.62|1093.42|1082.62|1093.31|1082.51|3
1644690400000|2022-02-12 18:26:40|1093.48|1082.68|1093.48|1082.68|1093.48|1082.68|1093.48|1082.68|1
1644690410000|2022-02-12 18:26:50|1093.55|1082.75|1093.55|1082.75|1093.55|1082.75|1093.55|1082.75|1
1644690420000|2022-02-12 18:27:00|1093.22|1082.42|1092.87|1082.07|1093.22|1082.42|1092.87|1082.07|8
1644690430000|2022-02-12 18:27:10|1093.03|1082.23|1093.19|1082.39|1093.19|1082.39|1093.03|1082.23|3
1644690440000|2022-02-12 18:27:20|1093.07|1082.27|1092.92|1082.12|1093.07|1082.27|1092.92|1082.12|2
1644690450000|2022-02-12 18:27:30|1092.9|1082.1|1092.61|1081.81|1092.9|1082.1|1092.61|1081.81|5
1644690460000|2022-02-12 18:27:40|1092.44|1081.64|1092.5|1081.7|1092.5|1081.7|1092.44|1081.64|2
1644690470000|2022-02-12 18:27:50|1092.42|1081.62|1092.53|1081.73|1093.01|1082.21|1092.42|1081.62|10
1644690480000|2022-02-12 18:28:00|1092.59|1081.79|1091.55|1080.75|1092.59|1081.79|1091.55|1080.75|9
1644690490000|2022-02-12 18:28:10|1091.54|1080.74|1090.93|1080.13|1091.54|1080.74|1090.93|1080.13|3
1644690500000|2022-02-12 18:28:20|1090.92|1080.12|1090.61|1079.81|1090.92|1080.12|1090.11|1079.31|9
1644690510000|2022-02-12 18:28:30|1089.93|1079.13|1089.53|1078.73|1089.93|1079.13|1089.53|1078.73|8
1644690520000|2022-02-12 18:28:40|1089.26|1078.46|1088.64|1077.84|1089.26|1078.46|1088.64|1077.84|8
1644690530000|2022-02-12 18:28:50|1088.69|1077.89|1089.17|1078.37|1089.17|1078.37|1088.65|1077.85|11
1644690540000|2022-02-12 18:29:00|1089.07|1078.27|1089|1078.2|1089.14|1078.34|1089|1078.2|7
1644690550000|2022-02-12 18:29:10|1089.05|1078.25|1089.02|1078.22|1089.05|1078.25|1089|1078.2|3
1644690560000|2022-02-12 18:29:20|1089.15|1078.35|1089.99|1079.19|1089.99|1079.19|1089.14|1078.34|7
1644690580000|2022-02-12 18:29:40|1090.07|1079.27|1090.57|1079.77|1090.63|1079.83|1090.07|1079.27|6
1644690590000|2022-02-12 18:29:50|1090.76|1079.96|1089.78|1078.98|1090.76|1079.96|1089.78|1078.98|7
1644690600000|2022-02-12 18:30:00|1089.77|1078.97|1089.13|1078.33|1089.77|1078.97|1089.13|1078.33|6
1644690610000|2022-02-12 18:30:10|1089.06|1078.26|1088.67|1077.87|1089.06|1078.26|1088.67|1077.87|10
1644690620000|2022-02-12 18:30:20|1088.58|1077.78|1088.98|1078.18|1088.98|1078.18|1088.5|1077.7|5
1644690630000|2022-02-12 18:30:30|1089.02|1078.22|1089.09|1078.29|1089.09|1078.29|1089.02|1078.22|2
1644690640000|2022-02-12 18:30:40|1089.42|1078.62|1090.19|1079.39|1090.24|1079.44|1089.42|1078.62|8
1644690650000|2022-02-12 18:30:50|1090.58|1079.78|1090.94|1080.14|1090.94|1080.14|1090.26|1079.46|10
1644690660000|2022-02-12 18:31:00|1090.93|1080.13|1090.99|1080.19|1090.99|1080.19|1090.93|1080.13|2
1644690670000|2022-02-12 18:31:10|1091.17|1080.37|1090.91|1080.11|1091.17|1080.37|1090.91|1080.11|3
1644690680000|2022-02-12 18:31:20|1090.68|1079.88|1090.16|1079.36|1090.68|1079.88|1090.16|1079.36|9
1644690690000|2022-02-12 18:31:30|1090.42|1079.62|1090.27|1079.47|1090.42|1079.62|1090.27|1079.47|2
1644690700000|2022-02-12 18:31:40|1090|1079.2|1090.42|1079.62|1090.42|1079.62|1090|1079.2|2
1644690710000|2022-02-12 18:31:50|1090.45|1079.65|1090.49|1079.69|1090.49|1079.69|1090.45|1079.65|2
1644690720000|2022-02-12 18:32:00|1090.18|1079.38|1090.18|1079.38|1090.18|1079.38|1090.18|1079.38|1
1644690730000|2022-02-12 18:32:10|1090.21|1079.41|1090.21|1079.41|1090.21|1079.41|1090.21|1079.41|1
1644690740000|2022-02-12 18:32:20|1090.16|1079.36|1089.88|1079.08|1090.16|1079.36|1089.88|1079.08|3
1644690750000|2022-02-12 18:32:30|1089.82|1079.02|1089.95|1079.15|1090.05|1079.25|1089.79|1078.99|8
1644690760000|2022-02-12 18:32:40|1090.05|1079.25|1090.53|1079.73|1090.53|1079.73|1090.05|1079.25|4
1644690770000|2022-02-12 18:32:50|1090.64|1079.84|1090.38|1079.58|1090.64|1079.84|1090.38|1079.58|5
1644690780000|2022-02-12 18:33:00|1090.35|1079.55|1090.37|1079.57|1090.37|1079.57|1090.35|1079.55|4
1644690790000|2022-02-12 18:33:10|1090.56|1079.76|1090.89|1080.09|1090.89|1080.09|1090.56|1079.76|5
1644690800000|2022-02-12 18:33:20|1091.03|1080.23|1091.11|1080.31|1091.11|1080.31|1091.03|1080.23|2
1644690810000|2022-02-12 18:33:30|1091.03|1080.23|1090.89|1080.09|1091.03|1080.23|1090.89|1080.09|2
1644690830000|2022-02-12 18:33:50|1091.03|1080.23|1091.36|1080.56|1091.36|1080.56|1091.03|1080.23|8
1644690840000|2022-02-12 18:34:00|1091.59|1080.79|1092.06|1081.26|1092.06|1081.26|1091.59|1080.79|7
1644690850000|2022-02-12 18:34:10|1092.49|1081.69|1092.49|1081.69|1092.49|1081.69|1092.49|1081.69|1
1644690860000|2022-02-12 18:34:20|1092.32|1081.52|1092.02|1081.22|1092.32|1081.52|1092.02|1081.22|2
1644690870000|2022-02-12 18:34:30|1091.83|1081.03|1091.83|1081.03|1091.83|1081.03|1091.83|1081.03|1
1644690880000|2022-02-12 18:34:40|1091.77|1080.97|1091.1|1080.3|1091.77|1080.97|1091.09|1080.29|4
1644690890000|2022-02-12 18:34:50|1091.07|1080.27|1091.07|1080.27|1091.07|1080.27|1091.07|1080.27|1
1644690900000|2022-02-12 18:35:00|1090.87|1080.07|1090.87|1080.07|1090.87|1080.07|1090.87|1080.07|1
1644690920000|2022-02-12 18:35:20|1091.02|1080.22|1091.08|1080.28|1091.08|1080.28|1091.02|1080.22|2
1644690930000|2022-02-12 18:35:30|1091.09|1080.29|1091.09|1080.29|1091.09|1080.29|1091.09|1080.29|1
1644690960000|2022-02-12 18:36:00|1091.15|1080.35|1090.93|1080.13|1091.15|1080.35|1090.93|1080.13|3
1644690970000|2022-02-12 18:36:10|1090.86|1080.06|1090.81|1080.01|1090.86|1080.06|1090.81|1080.01|2
1644690980000|2022-02-12 18:36:20|1090.53|1079.73|1090.54|1079.74|1090.55|1079.75|1090.53|1079.73|3
1644691000000|2022-02-12 18:36:40|1090.28|1079.48|1090.28|1079.48|1090.28|1079.48|1090.28|1079.48|1
1644691010000|2022-02-12 18:36:50|1090.24|1079.44|1089.87|1079.07|1090.24|1079.44|1089.87|1079.07|3
1644691020000|2022-02-12 18:37:00|1090.02|1079.22|1090.09|1079.29|1090.09|1079.29|1090.02|1079.22|2
1644691040000|2022-02-12 18:37:20|1090.42|1079.62|1090.42|1079.62|1090.42|1079.62|1090.42|1079.62|1
1644691060000|2022-02-12 18:37:40|1090.46|1079.66|1091.07|1080.27|1091.1|1080.3|1090.46|1079.66|7
1644691070000|2022-02-12 18:37:50|1091.48|1080.68|1090.83|1080.03|1091.48|1080.68|1090.83|1080.03|8
1644691080000|2022-02-12 18:38:00|1090.82|1080.02|1090.82|1080.02|1090.82|1080.02|1090.82|1080.02|1
1644691090000|2022-02-12 18:38:10|1090.83|1080.03|1090.82|1080.02|1090.83|1080.03|1090.82|1080.02|2
1644691100000|2022-02-12 18:38:20|1090.89|1080.09|1090.89|1080.09|1090.89|1080.09|1090.89|1080.09|1
1644691110000|2022-02-12 18:38:30|1090.87|1080.07|1090.69|1079.89|1090.96|1080.16|1090.69|1079.89|8
1644691120000|2022-02-12 18:38:40|1090.75|1079.95|1090.75|1079.95|1090.76|1079.96|1090.75|1079.95|3
1644691130000|2022-02-12 18:38:50|1090.84|1080.04|1090.94|1080.14|1090.94|1080.14|1090.84|1080.04|6
1644691140000|2022-02-12 18:39:00|1090.85|1080.05|1090.85|1080.05|1090.94|1080.14|1090.85|1080.05|3
1644691150000|2022-02-12 18:39:10|1090.79|1079.99|1090.56|1079.76|1090.8|1080|1090.56|1079.76|3
1644691160000|2022-02-12 18:39:20|1090.58|1079.78|1090.55|1079.75|1090.58|1079.78|1090.55|1079.75|5
1644691170000|2022-02-12 18:39:30|1090.28|1079.48|1090.28|1079.48|1090.28|1079.48|1090.28|1079.48|1
1644691180000|2022-02-12 18:39:40|1090.16|1079.36|1089.95|1079.15|1090.16|1079.36|1089.74|1078.94|8
1644691190000|2022-02-12 18:39:50|1089.98|1079.18|1090.11|1079.31|1090.11|1079.31|1089.98|1079.18|4
1644691200000|2022-02-12 18:40:00|1090.17|1079.37|1089.88|1079.08|1090.17|1079.37|1089.88|1079.08|5
1644691210000|2022-02-12 18:40:10|1089.74|1078.94|1089.74|1078.94|1089.74|1078.94|1089.74|1078.94|1
1644691220000|2022-02-12 18:40:20|1089.72|1078.92|1089.61|1078.81|1089.72|1078.92|1089.59|1078.79|5
1644691230000|2022-02-12 18:40:30|1089.59|1078.79|1089.54|1078.74|1089.59|1078.79|1089.49|1078.69|3
1644691240000|2022-02-12 18:40:40|1089.99|1079.19|1089.99|1079.19|1089.99|1079.19|1089.99|1079.19|1
1644691260000|2022-02-12 18:41:00|1090.05|1079.25|1090.47|1079.67|1090.47|1079.67|1090.03|1079.23|3
1644691270000|2022-02-12 18:41:10|1090.41|1079.61|1090.41|1079.61|1090.41|1079.61|1090.41|1079.61|1
1644691280000|2022-02-12 18:41:20|1090.24|1079.44|1090|1079.2|1090.24|1079.44|1090|1079.2|2
1644691290000|2022-02-12 18:41:30|1089.99|1079.19|1089.81|1079.01|1089.99|1079.19|1089.77|1078.97|6
1644691330000|2022-02-12 18:42:10|1089.8|1079|1089.23|1078.43|1089.81|1079.01|1089.23|1078.43|8
1644691340000|2022-02-12 18:42:20|1089.21|1078.41|1088.93|1078.13|1089.21|1078.41|1088.93|1078.13|2
1644691360000|2022-02-12 18:42:40|1089.16|1078.36|1089.39|1078.59|1089.39|1078.59|1089.16|1078.36|3
1644691370000|2022-02-12 18:42:50|1089.28|1078.48|1089.01|1078.21|1089.28|1078.48|1089.01|1078.21|2
1644691380000|2022-02-12 18:43:00|1088.9|1078.1|1088.9|1078.1|1088.9|1078.1|1088.9|1078.1|1
1644691390000|2022-02-12 18:43:10|1088.89|1078.09|1088.02|1077.22|1088.89|1078.09|1088.02|1077.22|11
1644691400000|2022-02-12 18:43:20|1088.17|1077.37|1088.3|1077.5|1088.3|1077.5|1088.17|1077.37|2
1644691410000|2022-02-12 18:43:30|1088.35|1077.55|1088.35|1077.55|1088.35|1077.55|1088.35|1077.55|1
1644691420000|2022-02-12 18:43:40|1088.68|1077.88|1088.68|1077.88|1088.68|1077.88|1088.68|1077.88|1
1644691430000|2022-02-12 18:43:50|1088.67|1077.87|1089.78|1078.98|1089.78|1078.98|1088.67|1077.87|9
1644691440000|2022-02-12 18:44:00|1089.8|1079|1090.17|1079.37|1090.17|1079.37|1089.8|1079|6
1644691450000|2022-02-12 18:44:10|1090.19|1079.39|1090.65|1079.85|1090.65|1079.85|1090.19|1079.39|4
1644691460000|2022-02-12 18:44:20|1090.45|1079.65|1090.41|1079.61|1090.45|1079.65|1090.41|1079.61|2
1644691480000|2022-02-12 18:44:40|1090.55|1079.75|1090.55|1079.75|1090.55|1079.75|1090.55|1079.75|1
1644691500000|2022-02-12 18:45:00|1090.63|1079.83|1090.96|1080.16|1090.96|1080.16|1090.4|1079.6|4
1644691510000|2022-02-12 18:45:10|1090.88|1080.08|1090.8|1080|1090.88|1080.08|1090.8|1080|2
1644691520000|2022-02-12 18:45:20|1090.75|1079.95|1089.25|1078.45|1090.82|1080.02|1089.25|1078.45|11
1644691530000|2022-02-12 18:45:30|1089.17|1078.37|1089.17|1078.37|1089.17|1078.37|1089.17|1078.37|1
1644691540000|2022-02-12 18:45:40|1089.22|1078.42|1089.29|1078.49|1089.29|1078.49|1089.17|1078.37|3
1644691550000|2022-02-12 18:45:50|1089.48|1078.68|1089.48|1078.68|1089.48|1078.68|1089.48|1078.68|1
1644691560000|2022-02-12 18:46:00|1089.51|1078.71|1089.48|1078.68|1089.51|1078.71|1089.48|1078.68|2
1644691570000|2022-02-12 18:46:10|1089.52|1078.72|1089.48|1078.68|1089.52|1078.72|1089.48|1078.68|2
1644691580000|2022-02-12 18:46:20|1089.53|1078.73|1089.53|1078.73|1089.53|1078.73|1089.53|1078.73|1
1644691590000|2022-02-12 18:46:30|1089.48|1078.68|1089.5|1078.7|1089.64|1078.84|1089.44|1078.64|4
1644691600000|2022-02-12 18:46:40|1089.28|1078.48|1089.28|1078.48|1089.28|1078.48|1089.28|1078.48|1
1644691620000|2022-02-12 18:47:00|1089.59|1078.79|1089.59|1078.79|1089.59|1078.79|1089.59|1078.79|1
1644691630000|2022-02-12 18:47:10|1089.55|1078.75|1089.55|1078.75|1089.55|1078.75|1089.55|1078.75|1
1644691640000|2022-02-12 18:47:20|1089.64|1078.84|1089.44|1078.64|1089.64|1078.84|1089.44|1078.64|2
1644691670000|2022-02-12 18:47:50|1089.34|1078.54|1089.14|1078.34|1089.34|1078.54|1089.11|1078.31|3
1644691680000|2022-02-12 18:48:00|1088.9|1078.1|1088.9|1078.1|1088.9|1078.1|1088.9|1078.1|1
1644691700000|2022-02-12 18:48:20|1089.05|1078.25|1089.13|1078.33|1089.13|1078.33|1089.05|1078.25|2
1644691710000|2022-02-12 18:48:30|1089.29|1078.49|1089.27|1078.47|1089.29|1078.49|1089.25|1078.45|3
1644691730000|2022-02-12 18:48:50|1089.25|1078.45|1089.31|1078.51|1089.31|1078.51|1089.25|1078.45|2
1644691740000|2022-02-12 18:49:00|1089.64|1078.84|1090.12|1079.32|1090.12|1079.32|1089.64|1078.84|5
1644691750000|2022-02-12 18:49:10|1090.5|1079.7|1090.65|1079.85|1090.65|1079.85|1090.5|1079.7|2
1644691760000|2022-02-12 18:49:20|1090.68|1079.88|1091.18|1080.38|1091.18|1080.38|1090.68|1079.88|5
1644691770000|2022-02-12 18:49:30|1091.19|1080.39|1091.3|1080.5|1091.35|1080.55|1091.19|1080.39|3
1644691790000|2022-02-12 18:49:50|1091.1|1080.3|1091.1|1080.3|1091.1|1080.3|1091.1|1080.3|1
1644691800000|2022-02-12 18:50:00|1091.12|1080.32|1091.12|1080.32|1091.12|1080.32|1091.12|1080.32|1
1644691810000|2022-02-12 18:50:10|1090.92|1080.12|1090.11|1079.31|1090.92|1080.12|1090.11|1079.31|6
1644691820000|2022-02-12 18:50:20|1090.15|1079.35|1089.88|1079.08|1090.15|1079.35|1089.88|1079.08|5
1644691840000|2022-02-12 18:50:40|1089.81|1079.01|1089.54|1078.74|1089.81|1079.01|1089.53|1078.73|7
1644691860000|2022-02-12 18:51:00|1089.21|1078.41|1089.21|1078.41|1089.21|1078.41|1089.21|1078.41|1
1644691870000|2022-02-12 18:51:10|1089.23|1078.43|1089.99|1079.19|1090.01|1079.21|1089.23|1078.43|8
1644691880000|2022-02-12 18:51:20|1090.01|1079.21|1090.5|1079.7|1090.5|1079.7|1089.98|1079.18|5
1644691890000|2022-02-12 18:51:30|1090.42|1079.62|1090.27|1079.47|1090.42|1079.62|1090.27|1079.47|2
1644691900000|2022-02-12 18:51:40|1090.04|1079.24|1090.04|1079.24|1090.04|1079.24|1090.04|1079.24|1
1644691910000|2022-02-12 18:51:50|1090.11|1079.31|1090.11|1079.31|1090.11|1079.31|1090.11|1079.31|1
1644691920000|2022-02-12 18:52:00|1090.32|1079.52|1090.32|1079.52|1090.32|1079.52|1090.32|1079.52|1
1644691960000|2022-02-12 18:52:40|1090.26|1079.46|1089.87|1079.07|1090.26|1079.46|1089.87|1079.07|3
1644691970000|2022-02-12 18:52:50|1089.84|1079.04|1089.83|1079.03|1089.84|1079.04|1089.83|1079.03|2
1644691980000|2022-02-12 18:53:00|1089.82|1079.02|1089.82|1079.02|1089.82|1079.02|1089.82|1079.02|1
1644692000000|2022-02-12 18:53:20|1089.9|1079.1|1089.99|1079.19|1089.99|1079.19|1089.9|1079.1|5
1644692010000|2022-02-12 18:53:30|1090.43|1079.63|1090.43|1079.63|1090.43|1079.63|1090.43|1079.63|1
1644692020000|2022-02-12 18:53:40|1090.58|1079.78|1090.91|1080.11|1090.91|1080.11|1090.58|1079.78|3
1644692030000|2022-02-12 18:53:50|1090.9|1080.1|1091.76|1080.96|1091.91|1081.11|1090.9|1080.1|12
1644692040000|2022-02-12 18:54:00|1091.73|1080.93|1091.91|1081.11|1091.91|1081.11|1091.73|1080.93|2
1644692050000|2022-02-12 18:54:10|1091.81|1081.01|1091.74|1080.94|1091.81|1081.01|1091.74|1080.94|2
1644692060000|2022-02-12 18:54:20|1091.8|1081|1091.8|1081|1091.8|1081|1091.8|1081|1
1644692070000|2022-02-12 18:54:30|1091.79|1080.99|1091.68|1080.88|1091.79|1080.99|1091.68|1080.88|3
1644692090000|2022-02-12 18:54:50|1091.32|1080.52|1091.32|1080.52|1091.32|1080.52|1091.32|1080.52|1
1644692100000|2022-02-12 18:55:00|1091.28|1080.48|1091.09|1080.29|1091.28|1080.48|1091.09|1080.29|4
1644692110000|2022-02-12 18:55:10|1091.01|1080.21|1090.75|1079.95|1091.01|1080.21|1090.75|1079.95|3
1644692120000|2022-02-12 18:55:20|1090.78|1079.98|1090.78|1079.98|1090.78|1079.98|1090.78|1079.98|1
1644692130000|2022-02-12 18:55:30|1090.77|1079.97|1090.54|1079.74|1090.77|1079.97|1090.54|1079.74|3
1644692140000|2022-02-12 18:55:40|1090.46|1079.66|1090.95|1080.15|1090.95|1080.15|1090.46|1079.66|4
1644692150000|2022-02-12 18:55:50|1090.81|1080.01|1090.81|1080.01|1090.81|1080.01|1090.81|1080.01|1
1644692160000|2022-02-12 18:56:00|1091.1|1080.3|1091.18|1080.38|1091.18|1080.38|1091.1|1080.3|2
1644692170000|2022-02-12 18:56:10|1091.17|1080.37|1091.58|1080.78|1091.58|1080.78|1091.17|1080.37|5
1644692180000|2022-02-12 18:56:20|1091.28|1080.48|1091.28|1080.48|1091.28|1080.48|1091.28|1080.48|1
1644692190000|2022-02-12 18:56:30|1091.12|1080.32|1091.05|1080.25|1091.13|1080.33|1090.94|1080.14|6
1644692200000|2022-02-12 18:56:40|1090.9|1080.1|1090.85|1080.05|1090.9|1080.1|1090.84|1080.04|4
1644692210000|2022-02-12 18:56:50|1090.82|1080.02|1090.82|1080.02|1090.82|1080.02|1090.81|1080.01|3
1644692220000|2022-02-12 18:57:00|1090.86|1080.06|1090.82|1080.02|1090.86|1080.06|1090.82|1080.02|2
1644692230000|2022-02-12 18:57:10|1090.95|1080.15|1090.95|1080.15|1090.95|1080.15|1090.95|1080.15|1
1644692240000|2022-02-12 18:57:20|1090.94|1080.14|1090.92|1080.12|1091.1|1080.3|1090.92|1080.12|5
1644692260000|2022-02-12 18:57:40|1090.85|1080.05|1090.85|1080.05|1090.85|1080.05|1090.85|1080.05|1
1644692270000|2022-02-12 18:57:50|1090.82|1080.02|1090.82|1080.02|1090.82|1080.02|1090.82|1080.02|1
1644692280000|2022-02-12 18:58:00|1090.62|1079.82|1090.55|1079.75|1090.62|1079.82|1090.55|1079.75|2
1644692290000|2022-02-12 18:58:10|1090.52|1079.72|1090.32|1079.52|1090.52|1079.72|1090.32|1079.52|3
1644692300000|2022-02-12 18:58:20|1090.02|1079.22|1089.9|1079.1|1090.02|1079.22|1089.9|1079.1|4
1644692310000|2022-02-12 18:58:30|1090.12|1079.32|1090.19|1079.39|1090.19|1079.39|1089.9|1079.1|4
1644692320000|2022-02-12 18:58:40|1090.12|1079.32|1090.21|1079.41|1090.21|1079.41|1090.12|1079.32|5
1644692330000|2022-02-12 18:58:50|1090.56|1079.76|1090.56|1079.76|1090.56|1079.76|1090.56|1079.76|1
1644692340000|2022-02-12 18:59:00|1090.37|1079.57|1090.24|1079.44|1090.56|1079.76|1090.24|1079.44|3
1644692350000|2022-02-12 18:59:10|1090.23|1079.43|1090.26|1079.46|1090.26|1079.46|1090.23|1079.43|2
1644692360000|2022-02-12 18:59:20|1090.62|1079.82|1090.62|1079.82|1090.62|1079.82|1090.62|1079.82|1
1644692370000|2022-02-12 18:59:30|1090.26|1079.46|1090.26|1079.46|1090.26|1079.46|1090.26|1079.46|1
1644692390000|2022-02-12 18:59:50|1090.34|1079.54|1090.34|1079.54|1090.34|1079.54|1090.34|1079.54|1
1644692410000|2022-02-12 19:00:10|1090.62|1079.82|1090.81|1080.01|1090.81|1080.01|1090.62|1079.82|4
1644692420000|2022-02-12 19:00:20|1090.92|1080.12|1091.07|1080.27|1091.07|1080.27|1090.92|1080.12|5
1644692430000|2022-02-12 19:00:30|1091|1080.2|1091.57|1080.77|1091.57|1080.77|1091|1080.2|2
1644692450000|2022-02-12 19:00:50|1091.6|1080.8|1091.6|1080.8|1091.6|1080.8|1091.6|1080.8|1
1644692460000|2022-02-12 19:01:00|1091.64|1080.84|1092.35|1081.55|1092.35|1081.55|1091.64|1080.84|9
1644692480000|2022-02-12 19:01:20|1092.58|1081.78|1092|1081.2|1092.58|1081.78|1092|1081.2|4
1644692490000|2022-02-12 19:01:30|1091.74|1080.94|1091.02|1080.22|1091.74|1080.94|1091.02|1080.22|4
1644692500000|2022-02-12 19:01:40|1091.01|1080.21|1090.82|1080.02|1091.01|1080.21|1090.82|1080.02|4
1644692510000|2022-02-12 19:01:50|1090.69|1079.89|1090.69|1079.89|1090.7|1079.9|1090.69|1079.89|3
1644692520000|2022-02-12 19:02:00|1090.81|1080.01|1090.81|1080.01|1091.01|1080.21|1090.81|1080.01|5
1644692530000|2022-02-12 19:02:10|1090.82|1080.02|1090.51|1079.71|1090.82|1080.02|1090.51|1079.71|3
1644692540000|2022-02-12 19:02:20|1090.22|1079.42|1090.27|1079.47|1090.27|1079.47|1090.22|1079.42|2
1644692550000|2022-02-12 19:02:30|1090.21|1079.41|1090.28|1079.48|1090.28|1079.48|1090.21|1079.41|2
1644692560000|2022-02-12 19:02:40|1090.59|1079.79|1091.34|1080.54|1091.34|1080.54|1090.08|1079.28|10
1644692570000|2022-02-12 19:02:50|1091.48|1080.68|1091.48|1080.68|1091.48|1080.68|1091.48|1080.68|1
1644692580000|2022-02-12 19:03:00|1091.35|1080.55|1091.54|1080.74|1091.54|1080.74|1091.35|1080.55|3
1644692590000|2022-02-12 19:03:10|1091.51|1080.71|1091.51|1080.71|1091.51|1080.71|1091.51|1080.71|1
1644692610000|2022-02-12 19:03:30|1091.24|1080.44|1091.18|1080.38|1091.24|1080.44|1090.93|1080.13|4
1644692620000|2022-02-12 19:03:40|1091.08|1080.28|1091.08|1080.28|1091.08|1080.28|1091.08|1080.28|1
1644692630000|2022-02-12 19:03:50|1091.06|1080.26|1091.06|1080.26|1091.06|1080.26|1091.06|1080.26|1
1644692650000|2022-02-12 19:04:10|1091.26|1080.46|1091.26|1080.46|1091.26|1080.46|1091.26|1080.46|1
1644692680000|2022-02-12 19:04:40|1091.08|1080.28|1091.08|1080.28|1091.08|1080.28|1091.08|1080.28|1
1644692690000|2022-02-12 19:04:50|1091.07|1080.27|1091.42|1080.62|1091.42|1080.62|1091.07|1080.27|2
1644692700000|2022-02-12 19:05:00|1091.44|1080.64|1091.44|1080.64|1091.44|1080.64|1091.44|1080.64|1
1644692720000|2022-02-12 19:05:20|1091.22|1080.42|1091.22|1080.42|1091.22|1080.42|1091.22|1080.42|1
1644692740000|2022-02-12 19:05:40|1091.48|1080.68|1091.48|1080.68|1091.48|1080.68|1091.43|1080.63|3
1644692750000|2022-02-12 19:05:50|1091.43|1080.63|1091.99|1081.19|1091.99|1081.19|1091.43|1080.63|8
1644692760000|2022-02-12 19:06:00|1092.05|1081.25|1092.05|1081.25|1092.05|1081.25|1092.05|1081.25|1
1644692770000|2022-02-12 19:06:10|1092.02|1081.22|1092.91|1082.11|1092.91|1082.11|1092.02|1081.22|8
1644692780000|2022-02-12 19:06:20|1092.92|1082.12|1093.33|1082.53|1093.33|1082.53|1092.92|1082.12|2
1644692790000|2022-02-12 19:06:30|1093.11|1082.31|1093.11|1082.31|1093.11|1082.31|1093.11|1082.31|1
1644692810000|2022-02-12 19:06:50|1093.21|1082.41|1093.29|1082.49|1093.37|1082.57|1093.21|1082.41|6
1644692840000|2022-02-12 19:07:20|1093.63|1082.83|1093.1|1082.3|1093.71|1082.91|1093.1|1082.3|8
1644692850000|2022-02-12 19:07:30|1093.08|1082.28|1092.75|1081.95|1093.08|1082.28|1092.75|1081.95|2
1644692860000|2022-02-12 19:07:40|1092.65|1081.85|1091.84|1081.04|1092.65|1081.85|1091.84|1081.04|8
1644692870000|2022-02-12 19:07:50|1091.99|1081.19|1092.05|1081.25|1092.08|1081.28|1091.99|1081.19|5
1644692880000|2022-02-12 19:08:00|1092.11|1081.31|1092.12|1081.32|1092.12|1081.32|1092.11|1081.31|2
1644692890000|2022-02-12 19:08:10|1092.1|1081.3|1092.1|1081.3|1092.1|1081.3|1092.1|1081.3|1
1644692910000|2022-02-12 19:08:30|1092.19|1081.39|1092.19|1081.39|1092.19|1081.39|1092.19|1081.39|1
1644692920000|2022-02-12 19:08:40|1092.16|1081.36|1092.16|1081.36|1092.16|1081.36|1092.16|1081.36|1
1644692930000|2022-02-12 19:08:50|1092.23|1081.43|1092.23|1081.43|1092.23|1081.43|1092.23|1081.43|1
1644692950000|2022-02-12 19:09:10|1092.21|1081.41|1092.67|1081.87|1092.96|1082.16|1092.21|1081.41|7
1644692960000|2022-02-12 19:09:20|1092.76|1081.96|1092.76|1081.96|1092.76|1081.96|1092.76|1081.96|1
1644692970000|2022-02-12 19:09:30|1092.84|1082.04|1092.97|1082.17|1092.97|1082.17|1092.84|1082.04|3
1644692980000|2022-02-12 19:09:40|1093.02|1082.22|1093.55|1082.75|1093.96|1083.16|1093.02|1082.22|11
1644693000000|2022-02-12 19:10:00|1093.63|1082.83|1093.6|1082.8|1093.63|1082.83|1093.49|1082.69|3
1644693010000|2022-02-12 19:10:10|1093.61|1082.81|1093.16|1082.36|1093.61|1082.81|1093.16|1082.36|4
1644693020000|2022-02-12 19:10:20|1092.9|1082.1|1092.51|1081.71|1092.9|1082.1|1092.51|1081.71|5
1644693030000|2022-02-12 19:10:30|1092.25|1081.45|1092.25|1081.45|1092.25|1081.45|1092.25|1081.45|1
1644693040000|2022-02-12 19:10:40|1092.55|1081.75|1092.55|1081.75|1092.55|1081.75|1092.55|1081.75|1
1644693050000|2022-02-12 19:10:50|1092.61|1081.81|1092.61|1081.81|1092.61|1081.81|1092.61|1081.81|1
1644693060000|2022-02-12 19:11:00|1092.25|1081.45|1092.25|1081.45|1092.25|1081.45|1092.25|1081.45|1
1644693070000|2022-02-12 19:11:10|1092.16|1081.36|1091.94|1081.14|1092.16|1081.36|1091.94|1081.14|2
1644693080000|2022-02-12 19:11:20|1091.89|1081.09|1091.58|1080.78|1091.89|1081.09|1091.57|1080.77|4
1644693090000|2022-02-12 19:11:30|1091.59|1080.79|1091.34|1080.54|1091.59|1080.79|1091.34|1080.54|3
1644693100000|2022-02-12 19:11:40|1091.29|1080.49|1092.09|1081.29|1092.09|1081.29|1091.29|1080.49|5
1644693120000|2022-02-12 19:12:00|1092.3|1081.5|1092.3|1081.5|1092.3|1081.5|1092.3|1081.5|1
1644693130000|2022-02-12 19:12:10|1092.42|1081.62|1092.67|1081.87|1092.67|1081.87|1092.42|1081.62|5
1644693150000|2022-02-12 19:12:30|1092.8|1082|1092.8|1082|1092.8|1082|1092.8|1082|1
1644693160000|2022-02-12 19:12:40|1092.66|1081.86|1092.66|1081.86|1092.66|1081.86|1092.66|1081.86|1
1644693180000|2022-02-12 19:13:00|1092.62|1081.82|1092.62|1081.82|1092.62|1081.82|1092.62|1081.82|1
1644693190000|2022-02-12 19:13:10|1092.61|1081.81|1092.56|1081.76|1092.61|1081.81|1092.54|1081.74|3
1644693200000|2022-02-12 19:13:20|1092.37|1081.57|1092.15|1081.35|1092.37|1081.57|1092.14|1081.34|3
1644693210000|2022-02-12 19:13:30|1092.14|1081.34|1091.89|1081.09|1092.14|1081.34|1091.89|1081.09|2
1644693220000|2022-02-12 19:13:40|1091.9|1081.1|1091.56|1080.76|1091.9|1081.1|1091.56|1080.76|5
1644693240000|2022-02-12 19:14:00|1091.57|1080.77|1092.01|1081.21|1092.01|1081.21|1091.56|1080.76|7
1644693250000|2022-02-12 19:14:10|1091.93|1081.13|1092.01|1081.21|1092.01|1081.21|1091.93|1081.13|2
1644693270000|2022-02-12 19:14:30|1092.43|1081.63|1092|1081.2|1092.43|1081.63|1092|1081.2|3
1644693280000|2022-02-12 19:14:40|1091.81|1081.01|1091.47|1080.67|1091.81|1081.01|1091.47|1080.67|3
1644693290000|2022-02-12 19:14:50|1091.48|1080.68|1091.47|1080.67|1091.48|1080.68|1091.47|1080.67|2
1644693300000|2022-02-12 19:15:00|1091.48|1080.68|1091.64|1080.84|1091.64|1080.84|1091.47|1080.67|3
1644693310000|2022-02-12 19:15:10|1091.66|1080.86|1091.82|1081.02|1091.92|1081.12|1091.66|1080.86|6
1644693320000|2022-02-12 19:15:20|1091.92|1081.12|1091.92|1081.12|1091.92|1081.12|1091.92|1081.12|1
1644693350000|2022-02-12 19:15:50|1091.82|1081.02|1091.99|1081.19|1091.99|1081.19|1091.82|1081.02|3
1644693360000|2022-02-12 19:16:00|1092|1081.2|1091.92|1081.12|1092.13|1081.33|1091.92|1081.12|4
1644693370000|2022-02-12 19:16:10|1091.86|1081.06|1091.72|1080.92|1091.91|1081.11|1091.72|1080.92|3
1644693380000|2022-02-12 19:16:20|1091.71|1080.91|1091.71|1080.91|1091.71|1080.91|1091.71|1080.91|1
1644693390000|2022-02-12 19:16:30|1091.47|1080.67|1090.86|1080.06|1091.47|1080.67|1090.86|1080.06|5
1644693400000|2022-02-12 19:16:40|1090.65|1079.85|1090.43|1079.63|1090.65|1079.85|1090.43|1079.63|4
1644693420000|2022-02-12 19:17:00|1090.33|1079.53|1090.63|1079.83|1090.63|1079.83|1090.33|1079.53|2
1644693440000|2022-02-12 19:17:20|1090.44|1079.64|1090|1079.2|1090.44|1079.64|1090|1079.2|2
1644693450000|2022-02-12 19:17:30|1089.99|1079.19|1089.99|1079.19|1089.99|1079.19|1089.99|1079.19|1
1644693460000|2022-02-12 19:17:40|1089.94|1079.14|1090.34|1079.54|1090.34|1079.54|1089.94|1079.14|4
1644693470000|2022-02-12 19:17:50|1090.19|1079.39|1090.76|1079.96|1090.89|1080.09|1090.19|1079.39|4
1644693480000|2022-02-12 19:18:00|1090.75|1079.95|1091.63|1080.83|1091.63|1080.83|1090.75|1079.95|7
1644693500000|2022-02-12 19:18:20|1091.4|1080.6|1090.99|1080.19|1091.4|1080.6|1090.99|1080.19|6
1644693530000|2022-02-12 19:18:50|1090.89|1080.09|1090.55|1079.75|1090.89|1080.09|1090.55|1079.75|3
1644693540000|2022-02-12 19:19:00|1090.62|1079.82|1089.9|1079.1|1090.62|1079.82|1089.9|1079.1|7
1644693550000|2022-02-12 19:19:10|1089.86|1079.06|1089.85|1079.05|1089.86|1079.06|1089.85|1079.05|2
1644693560000|2022-02-12 19:19:20|1090|1079.2|1090|1079.2|1090|1079.2|1089.85|1079.05|3
1644693570000|2022-02-12 19:19:30|1090.08|1079.28|1090.09|1079.29|1090.09|1079.29|1090.08|1079.28|2
1644693580000|2022-02-12 19:19:40|1090.02|1079.22|1089.7|1078.9|1090.02|1079.22|1089.7|1078.9|3
1644693600000|2022-02-12 19:20:00|1089.59|1078.79|1089.51|1078.71|1089.59|1078.79|1089.51|1078.71|5
1644693610000|2022-02-12 19:20:10|1089.45|1078.65|1089.83|1079.03|1089.83|1079.03|1089.36|1078.56|5
1644693620000|2022-02-12 19:20:20|1089.81|1079.01|1090.62|1079.82|1090.66|1079.86|1089.81|1079.01|6
1644693640000|2022-02-12 19:20:40|1090.39|1079.59|1089.59|1078.79|1090.39|1079.59|1089.59|1078.79|9
1644693650000|2022-02-12 19:20:50|1089.58|1078.78|1089.56|1078.76|1089.58|1078.78|1089.56|1078.76|2
1644693660000|2022-02-12 19:21:00|1089.6|1078.8|1089.75|1078.95|1089.75|1078.95|1089.6|1078.8|3
1644693670000|2022-02-12 19:21:10|1089.91|1079.11|1089.91|1079.11|1089.91|1079.11|1089.91|1079.11|1
1644693720000|2022-02-12 19:22:00|1089.85|1079.05|1089.85|1079.05|1089.85|1079.05|1089.85|1079.05|1
1644693750000|2022-02-12 19:22:30|1089.81|1079.01|1089.1|1078.3|1089.82|1079.02|1089.1|1078.3|9
1644693760000|2022-02-12 19:22:40|1089.09|1078.29|1088.9|1078.1|1089.09|1078.29|1088.9|1078.1|2
1644693770000|2022-02-12 19:22:50|1088.89|1078.09|1088.89|1078.09|1088.89|1078.09|1088.89|1078.09|1
1644693780000|2022-02-12 19:23:00|1088.9|1078.1|1088.9|1078.1|1088.9|1078.1|1088.9|1078.1|1
1644693790000|2022-02-12 19:23:10|1089.12|1078.32|1089.18|1078.38|1089.18|1078.38|1089.12|1078.32|2
1644693810000|2022-02-12 19:23:30|1089.12|1078.32|1088.93|1078.13|1089.12|1078.32|1088.93|1078.13|4
1644693820000|2022-02-12 19:23:40|1088.82|1078.02|1088.29|1077.49|1088.83|1078.03|1088.29|1077.49|7
1644693830000|2022-02-12 19:23:50|1087.99|1077.19|1087.25|1076.45|1088|1077.2|1087.25|1076.45|7
1644693840000|2022-02-12 19:24:00|1087.22|1076.42|1086.78|1075.98|1087.22|1076.42|1086.56|1075.76|8
1644693850000|2022-02-12 19:24:10|1086.56|1075.76|1085.44|1074.64|1086.56|1075.76|1085.22|1074.42|15
1644693860000|2022-02-12 19:24:20|1085.62|1074.82|1084.92|1074.12|1085.62|1074.82|1084.92|1074.12|5
1644693870000|2022-02-12 19:24:30|1085.07|1074.27|1085.56|1074.76|1085.56|1074.76|1085.07|1074.27|4
1644693880000|2022-02-12 19:24:40|1085.51|1074.71|1085.51|1074.71|1085.51|1074.71|1085.51|1074.71|1
1644693900000|2022-02-12 19:25:00|1085.42|1074.62|1086.11|1075.31|1086.11|1075.31|1085.42|1074.62|4
1644693910000|2022-02-12 19:25:10|1086.18|1075.38|1086.99|1076.19|1086.99|1076.19|1086.18|1075.38|5
1644693920000|2022-02-12 19:25:20|1086.97|1076.17|1087.08|1076.28|1087.79|1076.99|1086.97|1076.17|8
1644693930000|2022-02-12 19:25:30|1087.33|1076.53|1087.47|1076.67|1087.47|1076.67|1087.33|1076.53|3
1644693940000|2022-02-12 19:25:40|1087.35|1076.55|1087.07|1076.27|1087.35|1076.55|1087.07|1076.27|4
1644693950000|2022-02-12 19:25:50|1087.12|1076.32|1087.57|1076.77|1087.57|1076.77|1087.1|1076.3|4
1644693960000|2022-02-12 19:26:00|1087.6|1076.8|1087.91|1077.11|1088.01|1077.21|1087.6|1076.8|7
1644693970000|2022-02-12 19:26:10|1088.02|1077.22|1087.98|1077.18|1088.28|1077.48|1087.98|1077.18|7
1644693980000|2022-02-12 19:26:20|1087.96|1077.16|1088.15|1077.35|1088.15|1077.35|1087.89|1077.09|10
1644693990000|2022-02-12 19:26:30|1088.12|1077.32|1088.23|1077.43|1088.23|1077.43|1088.12|1077.32|2
1644694000000|2022-02-12 19:26:40|1088.08|1077.28|1087.94|1077.14|1088.23|1077.43|1087.94|1077.14|7
1644694010000|2022-02-12 19:26:50|1087.84|1077.04|1087.15|1076.35|1087.84|1077.04|1087.15|1076.35|5
1644694020000|2022-02-12 19:27:00|1086.92|1076.12|1087.22|1076.42|1087.22|1076.42|1086.92|1076.12|3
1644694030000|2022-02-12 19:27:10|1087.52|1076.72|1087.52|1076.72|1087.52|1076.72|1087.52|1076.72|1
1644694040000|2022-02-12 19:27:20|1087.51|1076.71|1087.52|1076.72|1087.52|1076.72|1087.51|1076.71|2
1644694060000|2022-02-12 19:27:40|1087.45|1076.65|1087|1076.2|1087.45|1076.65|1087|1076.2|4
1644694080000|2022-02-12 19:28:00|1087.01|1076.21|1086.84|1076.04|1087.01|1076.21|1086.84|1076.04|4
1644694090000|2022-02-12 19:28:10|1086.78|1075.98|1086.56|1075.76|1086.78|1075.98|1086.56|1075.76|4
1644694100000|2022-02-12 19:28:20|1086.61|1075.81|1086.85|1076.05|1086.85|1076.05|1086.61|1075.81|4
1644694120000|2022-02-12 19:28:40|1086.93|1076.13|1086.93|1076.13|1086.93|1076.13|1086.93|1076.13|1
1644694130000|2022-02-12 19:28:50|1086.9|1076.1|1086.7|1075.9|1086.9|1076.1|1086.7|1075.9|2
1644694140000|2022-02-12 19:29:00|1086.46|1075.66|1086.46|1075.66|1086.46|1075.66|1086.46|1075.66|1
1644694160000|2022-02-12 19:29:20|1086.54|1075.74|1086.54|1075.74|1086.54|1075.74|1086.54|1075.74|1
1644694170000|2022-02-12 19:29:30|1086.62|1075.82|1086.84|1076.04|1086.95|1076.15|1086.62|1075.82|9
1644694180000|2022-02-12 19:29:40|1086.81|1076.01|1086.53|1075.73|1086.81|1076.01|1086.53|1075.73|2
1644694190000|2022-02-12 19:29:50|1086.47|1075.67|1086.43|1075.63|1086.47|1075.67|1086.43|1075.63|2
1644694200000|2022-02-12 19:30:00|1086.44|1075.64|1086.46|1075.66|1086.46|1075.66|1086.44|1075.64|2
1644694210000|2022-02-12 19:30:10|1086.45|1075.65|1086.59|1075.79|1086.59|1075.79|1086.45|1075.65|3
1644694220000|2022-02-12 19:30:20|1086.49|1075.69|1086.6|1075.8|1086.6|1075.8|1086.49|1075.69|2
1644694230000|2022-02-12 19:30:30|1086.63|1075.83|1086.6|1075.8|1086.63|1075.83|1086.6|1075.8|2
1644694250000|2022-02-12 19:30:50|1086.71|1075.91|1086.01|1075.21|1086.71|1075.91|1086.01|1075.21|8
1644694260000|2022-02-12 19:31:00|1085.92|1075.12|1085.92|1075.12|1085.92|1075.12|1085.92|1075.12|1
1644694270000|2022-02-12 19:31:10|1085.9|1075.1|1084.92|1074.12|1085.9|1075.1|1084.92|1074.12|10
1644694280000|2022-02-12 19:31:20|1084.94|1074.14|1084.37|1073.57|1084.94|1074.14|1084.37|1073.57|8
1644694290000|2022-02-12 19:31:30|1084.51|1073.71|1084.5|1073.7|1084.51|1073.71|1084.5|1073.7|2
1644694300000|2022-02-12 19:31:40|1084.47|1073.67|1083.87|1073.07|1084.47|1073.67|1083.87|1073.07|8
1644694310000|2022-02-12 19:31:50|1083.82|1073.02|1084.25|1073.45|1084.25|1073.45|1083.82|1073.02|8
1644694320000|2022-02-12 19:32:00|1084.52|1073.72|1085|1074.2|1085|1074.2|1084.52|1073.72|5
1644694330000|2022-02-12 19:32:10|1085.26|1074.46|1085.28|1074.48|1085.28|1074.48|1085.23|1074.43|3
1644694340000|2022-02-12 19:32:20|1085.16|1074.36|1085.14|1074.34|1085.51|1074.71|1084.94|1074.14|6
1644694350000|2022-02-12 19:32:30|1085.28|1074.48|1085.28|1074.48|1085.28|1074.48|1085.28|1074.48|1
1644694360000|2022-02-12 19:32:40|1085.16|1074.36|1085.04|1074.24|1085.16|1074.36|1085.04|1074.24|4
1644694370000|2022-02-12 19:32:50|1085.05|1074.25|1084.64|1073.84|1085.05|1074.25|1084.64|1073.84|5
1644694380000|2022-02-12 19:33:00|1084.65|1073.85|1084.87|1074.07|1085.09|1074.29|1084.65|1073.85|5
1644694400000|2022-02-12 19:33:20|1085.02|1074.22|1085.02|1074.22|1085.02|1074.22|1085.02|1074.22|1
1644694410000|2022-02-12 19:33:30|1084.91|1074.11|1084.91|1074.11|1084.91|1074.11|1084.91|1074.11|1
1644694420000|2022-02-12 19:33:40|1084.92|1074.12|1084.69|1073.89|1084.92|1074.12|1084.69|1073.89|4
1644694430000|2022-02-12 19:33:50|1084.59|1073.79|1084.59|1073.79|1084.59|1073.79|1084.59|1073.79|1
1644694440000|2022-02-12 19:34:00|1084.84|1074.04|1084.84|1074.04|1084.84|1074.04|1084.84|1074.04|1
1644694450000|2022-02-12 19:34:10|1084.85|1074.05|1084.85|1074.05|1084.85|1074.05|1084.85|1074.05|1
1644694460000|2022-02-12 19:34:20|1084.84|1074.04|1084.58|1073.78|1084.85|1074.05|1084.58|1073.78|4
1644694470000|2022-02-12 19:34:30|1084.38|1073.58|1084.38|1073.58|1084.38|1073.58|1084.38|1073.58|1
1644694480000|2022-02-12 19:34:40|1084.5|1073.7|1084.5|1073.7|1084.5|1073.7|1084.5|1073.7|1
1644694490000|2022-02-12 19:34:50|1084.54|1073.74|1084.54|1073.74|1084.54|1073.74|1084.54|1073.74|1
1644694500000|2022-02-12 19:35:00|1084.51|1073.71|1083.94|1073.14|1084.51|1073.71|1083.94|1073.14|4
1644694510000|2022-02-12 19:35:10|1083.95|1073.15|1084.24|1073.44|1084.24|1073.44|1083.94|1073.14|5
1644694520000|2022-02-12 19:35:20|1084.53|1073.73|1084.53|1073.73|1084.53|1073.73|1084.53|1073.73|1
1644694530000|2022-02-12 19:35:30|1084.45|1073.65|1084.51|1073.71|1084.51|1073.71|1084.45|1073.65|2
1644694540000|2022-02-12 19:35:40|1084.65|1073.85|1084.41|1073.61|1084.65|1073.85|1084.41|1073.61|2
1644694550000|2022-02-12 19:35:50|1084.62|1073.82|1084.36|1073.56|1084.65|1073.85|1084.36|1073.56|8
1644694560000|2022-02-12 19:36:00|1084.41|1073.61|1083.83|1073.03|1084.41|1073.61|1083.57|1072.77|11
1644694570000|2022-02-12 19:36:10|1083.8|1073|1082.98|1072.18|1083.8|1073|1082.98|1072.18|4
1644694580000|2022-02-12 19:36:20|1083.21|1072.41|1083.82|1073.02|1083.82|1073.02|1083.21|1072.41|7
1644694600000|2022-02-12 19:36:40|1083.87|1073.07|1083.87|1073.07|1083.87|1073.07|1083.87|1073.07|1
1644694610000|2022-02-12 19:36:50|1083.76|1072.96|1083.59|1072.79|1083.76|1072.96|1083.59|1072.79|3
1644694620000|2022-02-12 19:37:00|1083.37|1072.57|1083.37|1072.57|1083.37|1072.57|1083.37|1072.57|1
1644694630000|2022-02-12 19:37:10|1083.49|1072.69|1083.49|1072.69|1083.49|1072.69|1083.49|1072.69|1
1644694640000|2022-02-12 19:37:20|1083.67|1072.87|1084.12|1073.32|1084.12|1073.32|1083.67|1072.87|2
1644694650000|2022-02-12 19:37:30|1084.11|1073.31|1084.54|1073.74|1084.54|1073.74|1084.11|1073.31|7
1644694660000|2022-02-12 19:37:40|1084.48|1073.68|1083.94|1073.14|1084.78|1073.98|1083.94|1073.14|7
1644694670000|2022-02-12 19:37:50|1083.92|1073.12|1083.81|1073.01|1083.92|1073.12|1083.81|1073.01|3
1644694680000|2022-02-12 19:38:00|1083.83|1073.03|1083.83|1073.03|1083.83|1073.03|1083.83|1073.03|1
1644694690000|2022-02-12 19:38:10|1083.92|1073.12|1083.83|1073.03|1084.02|1073.22|1083.83|1073.03|4
1644694720000|2022-02-12 19:38:40|1083.82|1073.02|1083.82|1073.02|1083.82|1073.02|1083.82|1073.02|1
1644694730000|2022-02-12 19:38:50|1083.9|1073.1|1084.56|1073.76|1084.56|1073.76|1083.9|1073.1|5
1644694740000|2022-02-12 19:39:00|1084.51|1073.71|1084.48|1073.68|1084.51|1073.71|1084.48|1073.68|2
1644694750000|2022-02-12 19:39:10|1084.32|1073.52|1083.95|1073.15|1084.32|1073.52|1083.95|1073.15|3
1644694760000|2022-02-12 19:39:20|1083.93|1073.13|1083.93|1073.13|1083.94|1073.14|1083.93|1073.13|3
1644694770000|2022-02-12 19:39:30|1083.73|1072.93|1083.73|1072.93|1083.73|1072.93|1083.73|1072.93|1
1644694780000|2022-02-12 19:39:40|1083.81|1073.01|1084.05|1073.25|1084.05|1073.25|1083.81|1073.01|3
1644694850000|2022-02-12 19:40:50|1084.03|1073.23|1084.47|1073.67|1084.47|1073.67|1084.03|1073.23|3
1644694860000|2022-02-12 19:41:00|1084.43|1073.63|1083.8|1073|1084.43|1073.63|1083.8|1073|5
1644694870000|2022-02-12 19:41:10|1083.67|1072.87|1083.55|1072.75|1083.67|1072.87|1083.55|1072.75|3
1644694880000|2022-02-12 19:41:20|1083.56|1072.76|1082.97|1072.17|1083.56|1072.76|1082.97|1072.17|6
1644694890000|2022-02-12 19:41:30|1082.96|1072.16|1082.82|1072.02|1082.96|1072.16|1082.82|1072.02|2
1644694900000|2022-02-12 19:41:40|1082.65|1071.85|1083.11|1072.31|1083.11|1072.31|1082.58|1071.78|4
1644694910000|2022-02-12 19:41:50|1083.42|1072.62|1083.42|1072.62|1083.42|1072.62|1083.42|1072.62|1
1644694920000|2022-02-12 19:42:00|1083.46|1072.66|1083.46|1072.66|1083.46|1072.66|1083.46|1072.66|1
1644694930000|2022-02-12 19:42:10|1083.52|1072.72|1083.52|1072.72|1083.52|1072.72|1083.52|1072.72|1
1644694950000|2022-02-12 19:42:30|1083.61|1072.81|1083.81|1073.01|1083.81|1073.01|1083.61|1072.81|3
1644694960000|2022-02-12 19:42:40|1083.59|1072.79|1083.47|1072.67|1083.59|1072.79|1083.47|1072.67|2
1644694970000|2022-02-12 19:42:50|1083.46|1072.66|1083.46|1072.66|1083.46|1072.66|1083.46|1072.66|1
1644694980000|2022-02-12 19:43:00|1083.43|1072.63|1083.39|1072.59|1083.44|1072.64|1083.39|1072.59|3
1644694990000|2022-02-12 19:43:10|1083.32|1072.52|1082.74|1071.94|1083.32|1072.52|1082.74|1071.94|5
1644695000000|2022-02-12 19:43:20|1082.73|1071.93|1082.69|1071.89|1082.73|1071.93|1082.69|1071.89|2
1644695010000|2022-02-12 19:43:30|1082.71|1071.91|1083.15|1072.35|1083.15|1072.35|1082.68|1071.88|4
1644695020000|2022-02-12 19:43:40|1083.17|1072.37|1083.17|1072.37|1083.17|1072.37|1083.17|1072.37|1
1644695030000|2022-02-12 19:43:50|1083.08|1072.28|1083.08|1072.28|1083.08|1072.28|1083.08|1072.28|1
1644695040000|2022-02-12 19:44:00|1082.91|1072.11|1083.03|1072.23|1083.03|1072.23|1082.77|1071.97|4
1644695050000|2022-02-12 19:44:10|1083.21|1072.41|1083.14|1072.34|1083.21|1072.41|1083.14|1072.34|2
1644695060000|2022-02-12 19:44:20|1083.42|1072.62|1083.42|1072.62|1083.42|1072.62|1083.42|1072.62|1
1644695100000|2022-02-12 19:45:00|1083.52|1072.72|1083.52|1072.72|1083.52|1072.72|1083.52|1072.72|1
1644695110000|2022-02-12 19:45:10|1083.6|1072.8|1083.6|1072.8|1083.61|1072.81|1083.6|1072.8|3
1644695120000|2022-02-12 19:45:20|1083.31|1072.51|1083.3|1072.5|1083.37|1072.57|1083.3|1072.5|3
1644695130000|2022-02-12 19:45:30|1083.37|1072.57|1083.98|1073.18|1083.98|1073.18|1083.37|1072.57|5
1644695140000|2022-02-12 19:45:40|1083.99|1073.19|1084.04|1073.24|1084.04|1073.24|1083.99|1073.19|2
1644695150000|2022-02-12 19:45:50|1084.06|1073.26|1083.64|1072.84|1084.06|1073.26|1083.64|1072.84|3
1644695160000|2022-02-12 19:46:00|1083.55|1072.75|1083.02|1072.22|1083.55|1072.75|1083.02|1072.22|8
1644695170000|2022-02-12 19:46:10|1082.95|1072.15|1082.99|1072.19|1082.99|1072.19|1082.95|1072.15|2
1644695180000|2022-02-12 19:46:20|1082.95|1072.15|1083.17|1072.37|1083.22|1072.42|1082.95|1072.15|4
1644695190000|2022-02-12 19:46:30|1083.4|1072.6|1083.6|1072.8|1083.6|1072.8|1083.4|1072.6|2
1644695210000|2022-02-12 19:46:50|1083.27|1072.47|1083.27|1072.47|1083.27|1072.47|1083.27|1072.47|1
1644695220000|2022-02-12 19:47:00|1083.45|1072.65|1083.45|1072.65|1083.5|1072.7|1083.45|1072.65|3
1644695240000|2022-02-12 19:47:20|1083.58|1072.78|1083.58|1072.78|1083.58|1072.78|1083.58|1072.78|1
1644695260000|2022-02-12 19:47:40|1083.54|1072.74|1083.54|1072.74|1083.54|1072.74|1083.54|1072.74|1
1644695270000|2022-02-12 19:47:50|1083.23|1072.43|1083.23|1072.43|1083.23|1072.43|1083.23|1072.43|1
1644695280000|2022-02-12 19:48:00|1083.22|1072.42|1083.22|1072.42|1083.22|1072.42|1083.22|1072.42|1
1644695320000|2022-02-12 19:48:40|1083.6|1072.8|1083.6|1072.8|1083.6|1072.8|1083.6|1072.8|1
1644695340000|2022-02-12 19:49:00|1083.63|1072.83|1084.03|1073.23|1084.03|1073.23|1083.63|1072.83|6
1644695350000|2022-02-12 19:49:10|1084.39|1073.59|1083.99|1073.19|1084.39|1073.59|1083.99|1073.19|3
1644695360000|2022-02-12 19:49:20|1083.97|1073.17|1083.45|1072.65|1083.97|1073.17|1083.45|1072.65|4
1644695370000|2022-02-12 19:49:30|1083.47|1072.67|1083.47|1072.67|1083.47|1072.67|1083.47|1072.67|1
1644695380000|2022-02-12 19:49:40|1083.45|1072.65|1083.45|1072.65|1083.45|1072.65|1083.45|1072.65|1
1644695410000|2022-02-12 19:50:10|1083.47|1072.67|1083.99|1073.19|1083.99|1073.19|1083.38|1072.58|6
1644695420000|2022-02-12 19:50:20|1083.86|1073.06|1083.99|1073.19|1083.99|1073.19|1083.86|1073.06|2
1644695440000|2022-02-12 19:50:40|1084.16|1073.36|1084.16|1073.36|1084.16|1073.36|1084.16|1073.36|1
1644695460000|2022-02-12 19:51:00|1084.42|1073.62|1084.42|1073.62|1084.42|1073.62|1084.42|1073.62|1
1644695470000|2022-02-12 19:51:10|1084.27|1073.47|1083.93|1073.13|1084.27|1073.47|1083.79|1072.99|3
1644695480000|2022-02-12 19:51:20|1084.07|1073.27|1084.42|1073.62|1084.42|1073.62|1084.07|1073.27|2
1644695490000|2022-02-12 19:51:30|1084.38|1073.58|1084.4|1073.6|1084.4|1073.6|1084.33|1073.53|5
1644695500000|2022-02-12 19:51:40|1084.37|1073.57|1084.6|1073.8|1084.6|1073.8|1084.37|1073.57|5
1644695510000|2022-02-12 19:51:50|1084.42|1073.62|1084.42|1073.62|1084.42|1073.62|1084.42|1073.62|1
1644695520000|2022-02-12 19:52:00|1084.45|1073.65|1084.45|1073.65|1084.45|1073.65|1084.45|1073.65|1
1644695530000|2022-02-12 19:52:10|1084.55|1073.75|1084.51|1073.71|1084.55|1073.75|1084.51|1073.71|2
1644695540000|2022-02-12 19:52:20|1084.53|1073.73|1084.54|1073.74|1084.54|1073.74|1084.51|1073.71|4
1644695570000|2022-02-12 19:52:50|1084.58|1073.78|1084.98|1074.18|1084.99|1074.19|1084.58|1073.78|8
1644695580000|2022-02-12 19:53:00|1085.16|1074.36|1085.82|1075.02|1085.86|1075.06|1085.14|1074.34|7
1644695590000|2022-02-12 19:53:10|1085.93|1075.13|1087.09|1076.29|1087.09|1076.29|1085.93|1075.13|11
1644695600000|2022-02-12 19:53:20|1087.06|1076.26|1088.02|1077.22|1088.02|1077.22|1087.06|1076.26|10
1644695610000|2022-02-12 19:53:30|1087.94|1077.14|1087.22|1076.42|1087.94|1077.14|1087.22|1076.42|6
1644695620000|2022-02-12 19:53:40|1087.2|1076.4|1086.28|1075.48|1087.2|1076.4|1086.28|1075.48|6
1644695630000|2022-02-12 19:53:50|1086.23|1075.43|1086.09|1075.29|1086.28|1075.48|1086.09|1075.29|5
1644695640000|2022-02-12 19:54:00|1086.14|1075.34|1085.83|1075.03|1086.14|1075.34|1085.83|1075.03|5
1644695650000|2022-02-12 19:54:10|1085.77|1074.97|1085.77|1074.97|1085.77|1074.97|1085.77|1074.97|1
1644695660000|2022-02-12 19:54:20|1085.86|1075.06|1085.98|1075.18|1085.98|1075.18|1085.86|1075.06|2
1644695670000|2022-02-12 19:54:30|1086.01|1075.21|1086.13|1075.33|1086.13|1075.33|1086|1075.2|4
1644695680000|2022-02-12 19:54:40|1086.07|1075.27|1085.93|1075.13|1086.23|1075.43|1085.93|1075.13|7
1644695690000|2022-02-12 19:54:50|1085.63|1074.83|1084.11|1073.31|1085.63|1074.83|1084.11|1073.31|9
1644695700000|2022-02-12 19:55:00|1084.09|1073.29|1084.19|1073.39|1084.19|1073.39|1084.06|1073.26|4
1644695710000|2022-02-12 19:55:10|1084.24|1073.44|1084.63|1073.83|1084.63|1073.83|1084.24|1073.44|3
1644695730000|2022-02-12 19:55:30|1084.46|1073.66|1084.12|1073.32|1084.46|1073.66|1084.12|1073.32|3
1644695750000|2022-02-12 19:55:50|1084.38|1073.58|1084.38|1073.58|1084.38|1073.58|1084.38|1073.58|1
1644695760000|2022-02-12 19:56:00|1084.24|1073.44|1084.24|1073.44|1084.24|1073.44|1084.24|1073.44|1
1644695770000|2022-02-12 19:56:10|1084.3|1073.5|1084.66|1073.86|1084.66|1073.86|1084.3|1073.5|4
1644695790000|2022-02-12 19:56:30|1084.73|1073.93|1084.73|1073.93|1084.73|1073.93|1084.73|1073.93|1
1644695810000|2022-02-12 19:56:50|1084.68|1073.88|1084.67|1073.87|1084.68|1073.88|1084.67|1073.87|2
1644695820000|2022-02-12 19:57:00|1084.5|1073.7|1084.5|1073.7|1084.5|1073.7|1084.5|1073.7|1
1644695840000|2022-02-12 19:57:20|1084.45|1073.65|1084.37|1073.57|1084.45|1073.65|1084.37|1073.57|2
1644695850000|2022-02-12 19:57:30|1084.25|1073.45|1084.25|1073.45|1084.34|1073.54|1084.25|1073.45|3
1644695860000|2022-02-12 19:57:40|1084.03|1073.23|1084.03|1073.23|1084.03|1073.23|1084.03|1073.23|1
1644695870000|2022-02-12 19:57:50|1084.02|1073.22|1083.76|1072.96|1084.02|1073.22|1083.76|1072.96|4
1644695880000|2022-02-12 19:58:00|1083.66|1072.86|1083.33|1072.53|1083.66|1072.86|1083.33|1072.53|6
1644695890000|2022-02-12 19:58:10|1083.11|1072.31|1083.11|1072.31|1083.11|1072.31|1083.11|1072.31|1
1644695900000|2022-02-12 19:58:20|1083.33|1072.53|1083.55|1072.75|1083.55|1072.75|1083.33|1072.53|3
1644695910000|2022-02-12 19:58:30|1083.6|1072.8|1084.12|1073.32|1084.12|1073.32|1083.52|1072.72|6
1644695920000|2022-02-12 19:58:40|1084.3|1073.5|1084.3|1073.5|1084.3|1073.5|1084.3|1073.5|1
1644695930000|2022-02-12 19:58:50|1084.24|1073.44|1083.92|1073.12|1084.24|1073.44|1083.92|1073.12|3
1644695940000|2022-02-12 19:59:00|1083.9|1073.1|1083.66|1072.86|1083.9|1073.1|1083.66|1072.86|3
1644695950000|2022-02-12 19:59:10|1083.58|1072.78|1083.58|1072.78|1083.58|1072.78|1083.58|1072.78|1
1644695960000|2022-02-12 19:59:20|1083.51|1072.71|1083.5|1072.7|1083.51|1072.71|1083.5|1072.7|2
1644695980000|2022-02-12 19:59:40|1083.56|1072.76|1084.05|1073.25|1084.05|1073.25|1083.56|1072.76|3
1644695990000|2022-02-12 19:59:50|1084.09|1073.29|1084.76|1073.96|1084.76|1073.96|1084.03|1073.23|7
1644696000000|2022-02-12 20:00:00|1084.79|1073.99|1084.97|1074.17|1084.97|1074.17|1084.79|1073.99|9
1644696010000|2022-02-12 20:00:10|1084.96|1074.16|1085.5|1074.7|1085.5|1074.7|1084.94|1074.14|5
1644696020000|2022-02-12 20:00:20|1085.79|1074.99|1085.79|1074.99|1085.79|1074.99|1085.79|1074.99|1
1644696030000|2022-02-12 20:00:30|1085.83|1075.03|1085.83|1075.03|1085.83|1075.03|1085.83|1075.03|1
1644696050000|2022-02-12 20:00:50|1085.87|1075.07|1085.87|1075.07|1085.87|1075.07|1085.87|1075.07|1
1644696060000|2022-02-12 20:01:00|1085.83|1075.03|1085.4|1074.6|1085.83|1075.03|1085.4|1074.6|5
1644696070000|2022-02-12 20:01:10|1085.18|1074.38|1085.22|1074.42|1085.22|1074.42|1084.92|1074.12|5
1644696080000|2022-02-12 20:01:20|1085.18|1074.38|1085.76|1074.96|1085.76|1074.96|1085.18|1074.38|4
1644696090000|2022-02-12 20:01:30|1085.75|1074.95|1086.6|1075.8|1086.6|1075.8|1085.75|1074.95|7
1644696100000|2022-02-12 20:01:40|1086.57|1075.77|1086.57|1075.77|1086.57|1075.77|1086.57|1075.77|1
1644696120000|2022-02-12 20:02:00|1086.41|1075.61|1086.41|1075.61|1086.41|1075.61|1086.41|1075.61|1
1644696130000|2022-02-12 20:02:10|1086.57|1075.77|1086.83|1076.03|1086.85|1076.05|1086.57|1075.77|9
1644696140000|2022-02-12 20:02:20|1086.76|1075.96|1086.83|1076.03|1086.97|1076.17|1086.72|1075.92|8
1644696150000|2022-02-12 20:02:30|1086.76|1075.96|1085.1|1074.3|1086.93|1076.13|1085.1|1074.3|16
1644696160000|2022-02-12 20:02:40|1085.09|1074.29|1083.91|1073.11|1085.09|1074.29|1083.91|1073.11|5
1644696170000|2022-02-12 20:02:50|1083.87|1073.07|1083.2|1072.4|1084.28|1073.48|1082.97|1072.17|19
1644696180000|2022-02-12 20:03:00|1082.94|1072.14|1081.44|1070.64|1082.94|1072.14|1081.44|1070.64|19
1644696190000|2022-02-12 20:03:10|1081.59|1070.79|1080.84|1070.04|1081.69|1070.89|1080.84|1070.04|8
1644696200000|2022-02-12 20:03:20|1080.61|1069.81|1082.22|1071.42|1082.22|1071.42|1080.61|1069.81|12
1644696210000|2022-02-12 20:03:30|1082.4|1071.6|1082|1071.2|1082.4|1071.6|1082|1071.2|3
1644696220000|2022-02-12 20:03:40|1082.22|1071.42|1082.22|1071.42|1082.31|1071.51|1082|1071.2|5
1644696230000|2022-02-12 20:03:50|1082.31|1071.51|1082.31|1071.51|1082.31|1071.51|1082.22|1071.42|3
1644696240000|2022-02-12 20:04:00|1082.46|1071.66|1083.26|1072.46|1083.26|1072.46|1082.46|1071.66|6
1644696250000|2022-02-12 20:04:10|1082.93|1072.13|1082.93|1072.13|1082.93|1072.13|1082.93|1072.13|1
1644696260000|2022-02-12 20:04:20|1082.9|1072.1|1083.14|1072.34|1083.14|1072.34|1082.9|1072.1|3
1644696270000|2022-02-12 20:04:30|1083.18|1072.38|1083|1072.2|1083.46|1072.66|1083|1072.2|9
1644696280000|2022-02-12 20:04:40|1082.85|1072.05|1082.85|1072.05|1082.85|1072.05|1082.85|1072.05|1
1644696300000|2022-02-12 20:05:00|1083.02|1072.22|1083.43|1072.63|1083.43|1072.63|1083.02|1072.22|7
1644696310000|2022-02-12 20:05:10|1083.61|1072.81|1083.59|1072.79|1083.61|1072.81|1083.59|1072.79|2
1644696320000|2022-02-12 20:05:20|1083.46|1072.66|1083.46|1072.66|1083.46|1072.66|1083.46|1072.66|1
1644696330000|2022-02-12 20:05:30|1083.6|1072.8|1083.63|1072.83|1083.63|1072.83|1083.6|1072.8|2
1644696350000|2022-02-12 20:05:50|1083.57|1072.77|1082.93|1072.13|1083.57|1072.77|1082.93|1072.13|5
1644696360000|2022-02-12 20:06:00|1082.86|1072.06|1083.08|1072.28|1083.08|1072.28|1082.86|1072.06|2
1644696370000|2022-02-12 20:06:10|1083.15|1072.35|1083.3|1072.5|1083.3|1072.5|1083.15|1072.35|7
1644696380000|2022-02-12 20:06:20|1083.24|1072.44|1083.35|1072.55|1083.35|1072.55|1083.24|1072.44|2
1644696390000|2022-02-12 20:06:30|1083.32|1072.52|1084.04|1073.24|1084.04|1073.24|1083.32|1072.52|6
1644696400000|2022-02-12 20:06:40|1084.17|1073.37|1084.08|1073.28|1084.4|1073.6|1084.08|1073.28|7
1644696420000|2022-02-12 20:07:00|1084.33|1073.53|1084.5|1073.7|1084.5|1073.7|1084.11|1073.31|4
1644696430000|2022-02-12 20:07:10|1084.44|1073.64|1084.79|1073.99|1084.79|1073.99|1084.44|1073.64|4
1644696440000|2022-02-12 20:07:20|1084.8|1074|1084.8|1074|1084.8|1074|1084.73|1073.93|3
1644696450000|2022-02-12 20:07:30|1084.87|1074.07|1083.57|1072.77|1084.87|1074.07|1083.5|1072.7|12
1644696460000|2022-02-12 20:07:40|1083.44|1072.64|1083.33|1072.53|1083.44|1072.64|1083.33|1072.53|2
1644696470000|2022-02-12 20:07:50|1083.22|1072.42|1083.12|1072.32|1083.24|1072.44|1082.94|1072.14|7
1644696480000|2022-02-12 20:08:00|1083.18|1072.38|1083.48|1072.68|1083.48|1072.68|1083.18|1072.38|4
1644696490000|2022-02-12 20:08:10|1083.51|1072.71|1083.51|1072.71|1083.51|1072.71|1083.51|1072.71|1
1644696500000|2022-02-12 20:08:20|1083.59|1072.79|1083.59|1072.79|1083.59|1072.79|1083.59|1072.79|1
1644696530000|2022-02-12 20:08:50|1083.37|1072.57|1083.09|1072.29|1083.6|1072.8|1083.09|1072.29|9
1644696540000|2022-02-12 20:09:00|1082.85|1072.05|1082.58|1071.78|1082.85|1072.05|1082.5|1071.7|7
1644696550000|2022-02-12 20:09:10|1082.61|1071.81|1083.06|1072.26|1083.06|1072.26|1082.61|1071.81|6
1644696560000|2022-02-12 20:09:20|1083.62|1072.82|1083.75|1072.95|1083.75|1072.95|1083.49|1072.69|4
1644696570000|2022-02-12 20:09:30|1083.79|1072.99|1083.61|1072.81|1083.79|1072.99|1083.61|1072.81|2
1644696580000|2022-02-12 20:09:40|1083.31|1072.51|1083.01|1072.21|1083.44|1072.64|1082.57|1071.77|13
1644696600000|2022-02-12 20:10:00|1082.93|1072.13|1082.93|1072.13|1082.93|1072.13|1082.93|1072.13|1
1644696610000|2022-02-12 20:10:10|1083.15|1072.35|1083.97|1073.17|1083.97|1073.17|1083.15|1072.35|7
1644696620000|2022-02-12 20:10:20|1083.95|1073.15|1084.55|1073.75|1084.55|1073.75|1083.95|1073.15|4
1644696630000|2022-02-12 20:10:30|1084.46|1073.66|1084.91|1074.11|1084.91|1074.11|1084.46|1073.66|4
1644696640000|2022-02-12 20:10:40|1084.99|1074.19|1084.72|1073.92|1084.99|1074.19|1084.7|1073.9|5
1644696650000|2022-02-12 20:10:50|1084.68|1073.88|1084.68|1073.88|1084.68|1073.88|1084.68|1073.88|1
1644696660000|2022-02-12 20:11:00|1084.66|1073.86|1084.33|1073.53|1084.66|1073.86|1084.33|1073.53|4
1644696670000|2022-02-12 20:11:10|1084.27|1073.47|1084.38|1073.58|1084.4|1073.6|1083.99|1073.19|7
1644696690000|2022-02-12 20:11:30|1084.46|1073.66|1084.46|1073.66|1084.46|1073.66|1084.46|1073.66|1
1644696700000|2022-02-12 20:11:40|1084.48|1073.68|1084.67|1073.87|1084.9|1074.1|1084.48|1073.68|7
1644696710000|2022-02-12 20:11:50|1084.97|1074.17|1084.97|1074.17|1084.97|1074.17|1084.97|1074.17|1
1644696720000|2022-02-12 20:12:00|1084.85|1074.05|1084.15|1073.35|1084.85|1074.05|1084.15|1073.35|5
1644696730000|2022-02-12 20:12:10|1084.26|1073.46|1084.01|1073.21|1084.31|1073.51|1084.01|1073.21|8
1644696740000|2022-02-12 20:12:20|1083.92|1073.12|1083.99|1073.19|1083.99|1073.19|1083.92|1073.12|3
1644696750000|2022-02-12 20:12:30|1084.03|1073.23|1083.93|1073.13|1084.03|1073.23|1083.93|1073.13|3
1644696760000|2022-02-12 20:12:40|1083.91|1073.11|1083.23|1072.43|1083.91|1073.11|1083.23|1072.43|3
1644696770000|2022-02-12 20:12:50|1083.2|1072.4|1083.59|1072.79|1083.59|1072.79|1083.2|1072.4|3
1644696780000|2022-02-12 20:13:00|1083.48|1072.68|1083.48|1072.68|1083.48|1072.68|1083.48|1072.68|1
1644696790000|2022-02-12 20:13:10|1083.52|1072.72|1083.54|1072.74|1083.54|1072.74|1083.52|1072.72|2
1644696800000|2022-02-12 20:13:20|1083.77|1072.97|1083.85|1073.05|1083.85|1073.05|1083.77|1072.97|3
1644696810000|2022-02-12 20:13:30|1084|1073.2|1084.11|1073.31|1084.11|1073.31|1084|1073.2|3
1644696820000|2022-02-12 20:13:40|1084.45|1073.65|1084.38|1073.58|1084.45|1073.65|1084.38|1073.58|2
1644696830000|2022-02-12 20:13:50|1084.42|1073.62|1084.42|1073.62|1084.42|1073.62|1084.42|1073.62|1
1644696840000|2022-02-12 20:14:00|1084.35|1073.55|1083.99|1073.19|1084.35|1073.55|1083.99|1073.19|7
1644696850000|2022-02-12 20:14:10|1083.93|1073.13|1083.93|1073.13|1083.93|1073.13|1083.93|1073.13|1
1644696870000|2022-02-12 20:14:30|1083.92|1073.12|1083.92|1073.12|1083.92|1073.12|1083.92|1073.12|1
1644696880000|2022-02-12 20:14:40|1084.1|1073.3|1083.92|1073.12|1084.1|1073.3|1083.92|1073.12|4
1644696890000|2022-02-12 20:14:50|1083.78|1072.98|1083.65|1072.85|1083.78|1072.98|1083.65|1072.85|4
1644696900000|2022-02-12 20:15:00|1083.57|1072.77|1083.91|1073.11|1083.91|1073.11|1083.57|1072.77|3
1644696920000|2022-02-12 20:15:20|1084.33|1073.53|1084.33|1073.53|1084.33|1073.53|1084.33|1073.53|1
1644696940000|2022-02-12 20:15:40|1084.27|1073.47|1084.27|1073.47|1084.27|1073.47|1084.27|1073.47|1
1644696950000|2022-02-12 20:15:50|1084.34|1073.54|1084.27|1073.47|1084.34|1073.54|1084.27|1073.47|2
1644696960000|2022-02-12 20:16:00|1084.4|1073.6|1084.4|1073.6|1084.4|1073.6|1084.4|1073.6|1
1644696970000|2022-02-12 20:16:10|1084.24|1073.44|1084.24|1073.44|1084.24|1073.44|1084.24|1073.44|1
1644696980000|2022-02-12 20:16:20|1084.4|1073.6|1084.4|1073.6|1084.4|1073.6|1084.4|1073.6|1
1644697000000|2022-02-12 20:16:40|1084.42|1073.62|1084.42|1073.62|1084.42|1073.62|1084.42|1073.62|1
1644697010000|2022-02-12 20:16:50|1084.18|1073.38|1084.18|1073.38|1084.18|1073.38|1084.18|1073.38|1
1644697020000|2022-02-12 20:17:00|1084.39|1073.59|1084.39|1073.59|1084.39|1073.59|1084.39|1073.59|1
1644697030000|2022-02-12 20:17:10|1084.52|1073.72|1084.52|1073.72|1084.52|1073.72|1084.52|1073.72|1
1644697040000|2022-02-12 20:17:20|1084.54|1073.74|1084.54|1073.74|1084.54|1073.74|1084.54|1073.74|1
1644697050000|2022-02-12 20:17:30|1084.38|1073.58|1084.02|1073.22|1084.38|1073.58|1084.02|1073.22|3
1644697060000|2022-02-12 20:17:40|1083.93|1073.13|1083.91|1073.11|1083.93|1073.13|1083.91|1073.11|2
1644697070000|2022-02-12 20:17:50|1083.77|1072.97|1083.77|1072.97|1083.77|1072.97|1083.77|1072.97|1
1644697090000|2022-02-12 20:18:10|1083.86|1073.06|1083.86|1073.06|1083.86|1073.06|1083.86|1073.06|1
1644697100000|2022-02-12 20:18:20|1084.09|1073.29|1084.19|1073.39|1084.19|1073.39|1084.09|1073.29|4
1644697130000|2022-02-12 20:18:50|1084.09|1073.29|1083.87|1073.07|1084.09|1073.29|1083.87|1073.07|2
1644697140000|2022-02-12 20:19:00|1083.79|1072.99|1083.79|1072.99|1083.79|1072.99|1083.79|1072.99|1
1644697150000|2022-02-12 20:19:10|1083.81|1073.01|1083.81|1073.01|1083.81|1073.01|1083.81|1073.01|1
1644697160000|2022-02-12 20:19:20|1083.77|1072.97|1083.21|1072.41|1083.77|1072.97|1083.21|1072.41|5
1644697180000|2022-02-12 20:19:40|1083.07|1072.27|1082.27|1071.47|1083.07|1072.27|1082.27|1071.47|6
1644697190000|2022-02-12 20:19:50|1081.99|1071.19|1081.99|1071.19|1081.99|1071.19|1081.99|1071.19|1
1644697200000|2022-02-12 20:20:00|1082.21|1071.41|1081.99|1071.19|1082.21|1071.41|1081.99|1071.19|2
1644697210000|2022-02-12 20:20:10|1082.21|1071.41|1082.46|1071.66|1082.46|1071.66|1081.99|1071.19|6
1644697220000|2022-02-12 20:20:20|1082.67|1071.87|1082.95|1072.15|1082.95|1072.15|1082.67|1071.87|2
1644697230000|2022-02-12 20:20:30|1083.25|1072.45|1082.93|1072.13|1083.25|1072.45|1082.93|1072.13|3
1644697250000|2022-02-12 20:20:50|1083.11|1072.31|1082.93|1072.13|1083.21|1072.41|1082.93|1072.13|4
1644697260000|2022-02-12 20:21:00|1082.86|1072.06|1082.86|1072.06|1082.86|1072.06|1082.86|1072.06|1
1644697280000|2022-02-12 20:21:20|1082.89|1072.09|1082.63|1071.83|1082.89|1072.09|1082.63|1071.83|5
1644697290000|2022-02-12 20:21:30|1082.62|1071.82|1082.62|1071.82|1082.62|1071.82|1082.62|1071.82|1
1644697300000|2022-02-12 20:21:40|1082.54|1071.74|1082.54|1071.74|1082.54|1071.74|1082.54|1071.74|1
1644697320000|2022-02-12 20:22:00|1082.64|1071.84|1083.14|1072.34|1083.14|1072.34|1082.64|1071.84|7
1644697330000|2022-02-12 20:22:10|1083.66|1072.86|1084.13|1073.33|1084.19|1073.39|1083.66|1072.86|10
1644697340000|2022-02-12 20:22:20|1084.11|1073.31|1085.59|1074.79|1085.59|1074.79|1084.11|1073.31|10
1644697350000|2022-02-12 20:22:30|1085.5|1074.7|1085.33|1074.53|1085.59|1074.79|1085.33|1074.53|3
1644697360000|2022-02-12 20:22:40|1085.16|1074.36|1084.83|1074.03|1085.16|1074.36|1084.83|1074.03|6
1644697380000|2022-02-12 20:23:00|1084.91|1074.11|1085.18|1074.38|1085.18|1074.38|1084.91|1074.11|5
1644697390000|2022-02-12 20:23:10|1085.25|1074.45|1085.48|1074.68|1085.48|1074.68|1085.19|1074.39|5
1644697400000|2022-02-12 20:23:20|1085.65|1074.85|1085.93|1075.13|1085.94|1075.14|1085.65|1074.85|6
1644697410000|2022-02-12 20:23:30|1085.85|1075.05|1085.08|1074.28|1085.85|1075.05|1085.08|1074.28|6
1644697420000|2022-02-12 20:23:40|1084.93|1074.13|1085.31|1074.51|1085.31|1074.51|1084.83|1074.03|6
1644697430000|2022-02-12 20:23:50|1085.14|1074.34|1085.35|1074.55|1085.35|1074.55|1085.11|1074.31|3
1644697440000|2022-02-12 20:24:00|1085.11|1074.31|1085.11|1074.31|1085.35|1074.55|1085.02|1074.22|4
1644697450000|2022-02-12 20:24:10|1085.19|1074.39|1085.19|1074.39|1085.19|1074.39|1085.19|1074.39|1
1644697470000|2022-02-12 20:24:30|1085.11|1074.31|1083.9|1073.1|1085.11|1074.31|1083.9|1073.1|8
1644697480000|2022-02-12 20:24:40|1084.06|1073.26|1084.09|1073.29|1084.15|1073.35|1084.06|1073.26|5
1644697490000|2022-02-12 20:24:50|1084.28|1073.48|1084.42|1073.62|1084.42|1073.62|1084.28|1073.48|2
1644697500000|2022-02-12 20:25:00|1084.28|1073.48|1084.45|1073.65|1084.45|1073.65|1084.28|1073.48|4
1644697510000|2022-02-12 20:25:10|1084.42|1073.62|1084.84|1074.04|1084.84|1074.04|1084.42|1073.62|5
1644697520000|2022-02-12 20:25:20|1084.71|1073.91|1084.71|1073.91|1084.71|1073.91|1084.71|1073.91|1
1644697530000|2022-02-12 20:25:30|1084.84|1074.04|1084.84|1074.04|1085.03|1074.23|1084.84|1074.04|3
1644697540000|2022-02-12 20:25:40|1084.71|1073.91|1084.71|1073.91|1084.84|1074.04|1084.71|1073.91|3
1644697550000|2022-02-12 20:25:50|1084.84|1074.04|1085.63|1074.83|1085.63|1074.83|1084.84|1074.04|6
1644697560000|2022-02-12 20:26:00|1085.39|1074.59|1084.99|1074.19|1085.39|1074.59|1084.99|1074.19|4
1644697570000|2022-02-12 20:26:10|1085.31|1074.51|1084.99|1074.19|1085.31|1074.51|1084.99|1074.19|4
1644697580000|2022-02-12 20:26:20|1084.84|1074.04|1084.37|1073.57|1084.84|1074.04|1084.37|1073.57|3
1644697590000|2022-02-12 20:26:30|1084.56|1073.76|1084.56|1073.76|1084.56|1073.76|1084.56|1073.76|1
1644697600000|2022-02-12 20:26:40|1084.58|1073.78|1084.82|1074.02|1084.82|1074.02|1084.58|1073.78|2
1644697610000|2022-02-12 20:26:50|1084.84|1074.04|1084.93|1074.13|1084.93|1074.13|1084.84|1074.04|2
1644697620000|2022-02-12 20:27:00|1085.23|1074.43|1085.24|1074.44|1085.24|1074.44|1085.23|1074.43|2
1644697640000|2022-02-12 20:27:20|1085.44|1074.64|1085.5|1074.7|1085.5|1074.7|1085.44|1074.64|2
1644697650000|2022-02-12 20:27:30|1085.46|1074.66|1085.28|1074.48|1085.54|1074.74|1085.28|1074.48|4
1644697660000|2022-02-12 20:27:40|1085.46|1074.66|1085.28|1074.48|1085.46|1074.66|1085.28|1074.48|4
1644697670000|2022-02-12 20:27:50|1085|1074.2|1084.74|1073.94|1085|1074.2|1084.71|1073.91|5
1644697680000|2022-02-12 20:28:00|1084.64|1073.84|1084.64|1073.84|1084.64|1073.84|1084.64|1073.84|1
1644697690000|2022-02-12 20:28:10|1084.6|1073.8|1084.57|1073.77|1084.64|1073.84|1084.57|1073.77|3
1644697700000|2022-02-12 20:28:20|1084.64|1073.84|1084.64|1073.84|1084.64|1073.84|1084.64|1073.84|1
1644697710000|2022-02-12 20:28:30|1084.57|1073.77|1084.57|1073.77|1084.57|1073.77|1084.57|1073.77|1
1644697720000|2022-02-12 20:28:40|1084.56|1073.76|1084.56|1073.76|1084.56|1073.76|1084.56|1073.76|1
1644697730000|2022-02-12 20:28:50|1084.47|1073.67|1084.26|1073.46|1084.47|1073.67|1084.26|1073.46|2
1644697740000|2022-02-12 20:29:00|1084.08|1073.28|1084.08|1073.28|1084.08|1073.28|1084.08|1073.28|1
1644697750000|2022-02-12 20:29:10|1084.38|1073.58|1084.5|1073.7|1084.5|1073.7|1084.38|1073.58|2
1644697760000|2022-02-12 20:29:20|1084.65|1073.85|1084.65|1073.85|1084.65|1073.85|1084.65|1073.85|1
1644697780000|2022-02-12 20:29:40|1084.71|1073.91|1084.82|1074.02|1084.82|1074.02|1084.7|1073.9|3
1644697790000|2022-02-12 20:29:50|1084.93|1074.13|1084.01|1073.21|1084.93|1074.13|1084.01|1073.21|8
1644697800000|2022-02-12 20:30:00|1084.28|1073.48|1085.04|1074.24|1085.04|1074.24|1084.28|1073.48|12
1644697810000|2022-02-12 20:30:10|1085.05|1074.25|1085.05|1074.25|1085.05|1074.25|1085.05|1074.25|1
1644697820000|2022-02-12 20:30:20|1085.03|1074.23|1085.73|1074.93|1085.73|1074.93|1085.03|1074.23|4
1644697830000|2022-02-12 20:30:30|1085.84|1075.04|1085.87|1075.07|1086|1075.2|1085.63|1074.83|9
1644697840000|2022-02-12 20:30:40|1086|1075.2|1086.81|1076.01|1086.81|1076.01|1086|1075.2|11
1644697850000|2022-02-12 20:30:50|1086.94|1076.14|1086.94|1076.14|1086.94|1076.14|1086.94|1076.14|1
1644697860000|2022-02-12 20:31:00|1086.93|1076.13|1086.93|1076.13|1086.93|1076.13|1086.93|1076.13|1
1644697870000|2022-02-12 20:31:10|1087.15|1076.35|1087.14|1076.34|1087.3|1076.5|1087.14|1076.34|5
1644697880000|2022-02-12 20:31:20|1087.16|1076.36|1086.38|1075.58|1087.16|1076.36|1086.38|1075.58|7
1644697890000|2022-02-12 20:31:30|1086.42|1075.62|1086.2|1075.4|1086.42|1075.62|1086.2|1075.4|2
1644697920000|2022-02-12 20:32:00|1086.42|1075.62|1086.42|1075.62|1086.42|1075.62|1086.42|1075.62|1
1644697930000|2022-02-12 20:32:10|1086.28|1075.48|1085.91|1075.11|1086.28|1075.48|1085.91|1075.11|3
1644697960000|2022-02-12 20:32:40|1085.86|1075.06|1085.86|1075.06|1085.86|1075.06|1085.86|1075.06|1
1644697980000|2022-02-12 20:33:00|1085.78|1074.98|1085.45|1074.65|1085.78|1074.98|1085.45|1074.65|5
1644698000000|2022-02-12 20:33:20|1085.29|1074.49|1084.93|1074.13|1085.29|1074.49|1084.93|1074.13|2
1644698020000|2022-02-12 20:33:40|1084.75|1073.95|1084.75|1073.95|1084.75|1073.95|1084.75|1073.95|1
1644698040000|2022-02-12 20:34:00|1084.82|1074.02|1084.82|1074.02|1084.82|1074.02|1084.82|1074.02|1
1644698050000|2022-02-12 20:34:10|1084.97|1074.17|1085.05|1074.25|1085.05|1074.25|1084.97|1074.17|2
1644698060000|2022-02-12 20:34:20|1085.36|1074.56|1085.36|1074.56|1085.36|1074.56|1085.36|1074.56|1
1644698080000|2022-02-12 20:34:40|1085.34|1074.54|1085.6|1074.8|1085.72|1074.92|1085.34|1074.54|10
1644698090000|2022-02-12 20:34:50|1085.78|1074.98|1085.6|1074.8|1085.78|1074.98|1085.56|1074.76|3
1644698100000|2022-02-12 20:35:00|1085.58|1074.78|1085.96|1075.16|1085.96|1075.16|1085.58|1074.78|5
1644698110000|2022-02-12 20:35:10|1085.97|1075.17|1086.04|1075.24|1086.04|1075.24|1085.89|1075.09|3
1644698120000|2022-02-12 20:35:20|1085.93|1075.13|1086.03|1075.23|1086.04|1075.24|1085.93|1075.13|3
1644698140000|2022-02-12 20:35:40|1086.11|1075.31|1085.91|1075.11|1086.11|1075.31|1085.91|1075.11|3
1644698150000|2022-02-12 20:35:50|1085.85|1075.05|1084.89|1074.09|1085.85|1075.05|1084.89|1074.09|8
1644698160000|2022-02-12 20:36:00|1084.59|1073.79|1084.87|1074.07|1084.87|1074.07|1084.56|1073.76|5
1644698180000|2022-02-12 20:36:20|1084.88|1074.08|1084.88|1074.08|1084.88|1074.08|1084.88|1074.08|1
1644698190000|2022-02-12 20:36:30|1084.98|1074.18|1085.05|1074.25|1085.05|1074.25|1084.98|1074.18|2
1644698200000|2022-02-12 20:36:40|1085.03|1074.23|1086.14|1075.34|1086.14|1075.34|1085.03|1074.23|11
1644698210000|2022-02-12 20:36:50|1086.1|1075.3|1086.14|1075.34|1086.14|1075.34|1086.1|1075.3|2
1644698220000|2022-02-12 20:37:00|1086.12|1075.32|1086.12|1075.32|1086.12|1075.32|1086.12|1075.32|1
1644698230000|2022-02-12 20:37:10|1086.17|1075.37|1086.93|1076.13|1086.96|1076.16|1086.17|1075.37|9
1644698240000|2022-02-12 20:37:20|1086.99|1076.19|1086.51|1075.71|1086.99|1076.19|1086.51|1075.71|6
1644698250000|2022-02-12 20:37:30|1086.5|1075.7|1086.46|1075.66|1086.5|1075.7|1086.46|1075.66|2
1644698260000|2022-02-12 20:37:40|1086.47|1075.67|1086.47|1075.67|1086.47|1075.67|1086.47|1075.67|1
1644698270000|2022-02-12 20:37:50|1086.68|1075.88|1086.68|1075.88|1086.68|1075.88|1086.68|1075.88|1
1644698280000|2022-02-12 20:38:00|1086.66|1075.86|1086.88|1076.08|1086.88|1076.08|1086.66|1075.86|3
1644698290000|2022-02-12 20:38:10|1086.6|1075.8|1086.6|1075.8|1086.6|1075.8|1086.6|1075.8|1
1644698310000|2022-02-12 20:38:30|1086.58|1075.78|1086.04|1075.24|1086.58|1075.78|1086.04|1075.24|6
1644698320000|2022-02-12 20:38:40|1085.92|1075.12|1085.51|1074.71|1085.92|1075.12|1085.48|1074.68|6
1644698340000|2022-02-12 20:39:00|1085.38|1074.58|1084.6|1073.8|1085.38|1074.58|1084.6|1073.8|5
1644698350000|2022-02-12 20:39:10|1084.63|1073.83|1085.31|1074.51|1085.31|1074.51|1084.63|1073.83|9
1644698360000|2022-02-12 20:39:20|1085.69|1074.89|1085.63|1074.83|1085.69|1074.89|1085.63|1074.83|2
1644698400000|2022-02-12 20:40:00|1085.55|1074.75|1085.55|1074.75|1085.55|1074.75|1085.55|1074.75|1
1644698410000|2022-02-12 20:40:10|1085.51|1074.71|1085.51|1074.71|1085.51|1074.71|1085.51|1074.71|1
1644698420000|2022-02-12 20:40:20|1085.66|1074.86|1085.66|1074.86|1085.66|1074.86|1085.66|1074.86|1
1644698430000|2022-02-12 20:40:30|1085.78|1074.98|1085.95|1075.15|1085.95|1075.15|1085.78|1074.98|5
1644698440000|2022-02-12 20:40:40|1085.98|1075.18|1085.98|1075.18|1085.98|1075.18|1085.98|1075.18|1
1644698460000|2022-02-12 20:41:00|1085.95|1075.15|1085.76|1074.96|1085.95|1075.15|1085.76|1074.96|3
1644698470000|2022-02-12 20:41:10|1085.82|1075.02|1085.82|1075.02|1085.82|1075.02|1085.82|1075.02|1
1644698500000|2022-02-12 20:41:40|1085.87|1075.07|1085.87|1075.07|1085.87|1075.07|1085.87|1075.07|1
1644698510000|2022-02-12 20:41:50|1085.86|1075.06|1085.58|1074.78|1085.86|1075.06|1085.58|1074.78|3
1644698520000|2022-02-12 20:42:00|1085.28|1074.48|1085.28|1074.48|1085.28|1074.48|1085.28|1074.48|1
1644698530000|2022-02-12 20:42:10|1085.29|1074.49|1085.29|1074.49|1085.29|1074.49|1085.29|1074.49|1
1644698560000|2022-02-12 20:42:40|1085.36|1074.56|1085.36|1074.56|1085.36|1074.56|1085.36|1074.56|1
1644698570000|2022-02-12 20:42:50|1085.56|1074.76|1085.67|1074.87|1085.67|1074.87|1085.56|1074.76|5
1644698590000|2022-02-12 20:43:10|1085.56|1074.76|1085.56|1074.76|1085.56|1074.76|1085.56|1074.76|1
1644698600000|2022-02-12 20:43:20|1085.65|1074.85|1085.65|1074.85|1085.65|1074.85|1085.65|1074.85|1
1644698610000|2022-02-12 20:43:30|1085.64|1074.84|1085.64|1074.84|1085.64|1074.84|1085.64|1074.84|1
1644698640000|2022-02-12 20:44:00|1085.53|1074.73|1085.53|1074.73|1085.53|1074.73|1085.53|1074.73|1
1644698660000|2022-02-12 20:44:20|1085.41|1074.61|1085.01|1074.21|1085.41|1074.61|1085.01|1074.21|3
1644698670000|2022-02-12 20:44:30|1085.28|1074.48|1085.01|1074.21|1085.28|1074.48|1085.01|1074.21|4
1644698680000|2022-02-12 20:44:40|1085.02|1074.22|1085.01|1074.21|1085.02|1074.22|1085.01|1074.21|2
1644698690000|2022-02-12 20:44:50|1084.87|1074.07|1084.5|1073.7|1084.87|1074.07|1084.5|1073.7|3
1644698700000|2022-02-12 20:45:00|1084.28|1073.48|1084.28|1073.48|1084.28|1073.48|1084.28|1073.48|1
1644698710000|2022-02-12 20:45:10|1084.42|1073.62|1084.42|1073.62|1084.42|1073.62|1084.42|1073.62|1
1644698720000|2022-02-12 20:45:20|1084.49|1073.69|1084.98|1074.18|1085.04|1074.24|1084.44|1073.64|6
1644698740000|2022-02-12 20:45:40|1084.91|1074.11|1085.99|1075.19|1085.99|1075.19|1084.91|1074.11|9
1644698750000|2022-02-12 20:45:50|1085.89|1075.09|1085.81|1075.01|1085.99|1075.19|1085.81|1075.01|6
1644698760000|2022-02-12 20:46:00|1085.78|1074.98|1085.87|1075.07|1085.87|1075.07|1085.78|1074.98|3
1644698770000|2022-02-12 20:46:10|1085.86|1075.06|1086.07|1075.27|1086.07|1075.27|1085.86|1075.06|3
1644698790000|2022-02-12 20:46:30|1086.23|1075.43|1086.1|1075.3|1086.23|1075.43|1086.1|1075.3|2
1644698800000|2022-02-12 20:46:40|1085.93|1075.13|1085.6|1074.8|1085.93|1075.13|1085.6|1074.8|4
1644698810000|2022-02-12 20:46:50|1085.55|1074.75|1085.55|1074.75|1085.55|1074.75|1085.55|1074.75|1
1644698820000|2022-02-12 20:47:00|1085.53|1074.73|1085.44|1074.64|1085.53|1074.73|1085.44|1074.64|2
1644698830000|2022-02-12 20:47:10|1085.49|1074.69|1085.44|1074.64|1085.49|1074.69|1085.44|1074.64|2
1644698840000|2022-02-12 20:47:20|1085.27|1074.47|1084.71|1073.91|1085.27|1074.47|1084.71|1073.91|4
1644698850000|2022-02-12 20:47:30|1084.42|1073.62|1084.89|1074.09|1084.89|1074.09|1084.34|1073.54|4
1644698860000|2022-02-12 20:47:40|1084.87|1074.07|1085.09|1074.29|1085.09|1074.29|1084.87|1074.07|4
1644698880000|2022-02-12 20:48:00|1085.7|1074.9|1085.01|1074.21|1085.7|1074.9|1085.01|1074.21|3
1644698900000|2022-02-12 20:48:20|1085.28|1074.48|1085.09|1074.29|1085.28|1074.48|1085.09|1074.29|2
1644698910000|2022-02-12 20:48:30|1085.01|1074.21|1084.82|1074.02|1085.01|1074.21|1084.82|1074.02|3
1644698920000|2022-02-12 20:48:40|1084.66|1073.86|1084.66|1073.86|1084.66|1073.86|1084.66|1073.86|1
1644698930000|2022-02-12 20:48:50|1084.65|1073.85|1083.92|1073.12|1084.65|1073.85|1083.92|1073.12|7
1644698940000|2022-02-12 20:49:00|1084.07|1073.27|1084.05|1073.25|1084.14|1073.34|1084.05|1073.25|3
1644698950000|2022-02-12 20:49:10|1083.9|1073.1|1083.95|1073.15|1083.96|1073.16|1083.53|1072.73|9
1644698960000|2022-02-12 20:49:20|1083.96|1073.16|1083.86|1073.06|1083.96|1073.16|1083.86|1073.06|2
1644698990000|2022-02-12 20:49:50|1083.96|1073.16|1083.98|1073.18|1083.98|1073.18|1083.96|1073.16|2
1644699000000|2022-02-12 20:50:00|1084.16|1073.36|1084.16|1073.36|1084.16|1073.36|1084.16|1073.36|1
1644699010000|2022-02-12 20:50:10|1084.04|1073.24|1083.86|1073.06|1084.04|1073.24|1083.86|1073.06|3
1644699020000|2022-02-12 20:50:20|1083.95|1073.15|1084.09|1073.29|1084.09|1073.29|1083.95|1073.15|3
1644699030000|2022-02-12 20:50:30|1084.14|1073.34|1084.72|1073.92|1084.94|1074.14|1084.14|1073.34|7
1644699040000|2022-02-12 20:50:40|1084.79|1073.99|1084.96|1074.16|1084.96|1074.16|1084.79|1073.99|2
1644699050000|2022-02-12 20:50:50|1084.82|1074.02|1084.75|1073.95|1084.82|1074.02|1084.75|1073.95|2
1644699060000|2022-02-12 20:51:00|1084.91|1074.11|1085.07|1074.27|1085.07|1074.27|1084.91|1074.11|3
1644699070000|2022-02-12 20:51:10|1085.08|1074.28|1085.28|1074.48|1085.28|1074.48|1085.08|1074.28|2
1644699080000|2022-02-12 20:51:20|1085.18|1074.38|1085.07|1074.27|1085.18|1074.38|1085.07|1074.27|2
1644699090000|2022-02-12 20:51:30|1084.91|1074.11|1084.71|1073.91|1084.91|1074.11|1084.71|1073.91|2
1644699110000|2022-02-12 20:51:50|1084.66|1073.86|1084.66|1073.86|1084.66|1073.86|1084.66|1073.86|1
1644699120000|2022-02-12 20:52:00|1084.63|1073.83|1084.63|1073.83|1084.63|1073.83|1084.63|1073.83|1
1644699150000|2022-02-12 20:52:30|1084.6|1073.8|1084.6|1073.8|1084.6|1073.8|1084.6|1073.8|1
1644699180000|2022-02-12 20:53:00|1084.56|1073.76|1084.61|1073.81|1084.61|1073.81|1084.56|1073.76|2
1644699190000|2022-02-12 20:53:10|1084.71|1073.91|1085.37|1074.57|1085.37|1074.57|1084.71|1073.91|5
1644699200000|2022-02-12 20:53:20|1085.2|1074.4|1085.2|1074.4|1085.2|1074.4|1085.2|1074.4|1
1644699210000|2022-02-12 20:53:30|1085.12|1074.32|1084.55|1073.75|1085.12|1074.32|1084.55|1073.75|3
1644699220000|2022-02-12 20:53:40|1084.37|1073.57|1084.15|1073.35|1084.37|1073.57|1083.93|1073.13|7
1644699230000|2022-02-12 20:53:50|1084.18|1073.38|1084.18|1073.38|1084.18|1073.38|1084.18|1073.38|1
1644699240000|2022-02-12 20:54:00|1084.11|1073.31|1084.11|1073.31|1084.11|1073.31|1084.11|1073.31|1
1644699260000|2022-02-12 20:54:20|1084|1073.2|1083.57|1072.77|1084|1073.2|1083.57|1072.77|3
1644699270000|2022-02-12 20:54:30|1083.63|1072.83|1083.99|1073.19|1083.99|1073.19|1083.63|1072.83|4
1644699290000|2022-02-12 20:54:50|1084.05|1073.25|1084.4|1073.6|1084.4|1073.6|1084.05|1073.25|3
1644699300000|2022-02-12 20:55:00|1084.44|1073.64|1084.44|1073.64|1084.44|1073.64|1084.44|1073.64|1
1644699320000|2022-02-12 20:55:20|1084.4|1073.6|1084.64|1073.84|1084.64|1073.84|1084.4|1073.6|3
1644699330000|2022-02-12 20:55:30|1084.66|1073.86|1084.63|1073.83|1084.81|1074.01|1084.63|1073.83|5
1644699360000|2022-02-12 20:56:00|1084.59|1073.79|1084.59|1073.79|1084.59|1073.79|1084.59|1073.79|1
1644699400000|2022-02-12 20:56:40|1084.25|1073.45|1084.25|1073.45|1084.25|1073.45|1084.25|1073.45|1
1644699410000|2022-02-12 20:56:50|1084.26|1073.46|1084.26|1073.46|1084.26|1073.46|1084.26|1073.46|1
1644699420000|2022-02-12 20:57:00|1084.12|1073.32|1083.6|1072.8|1084.13|1073.33|1083.6|1072.8|4
1644699430000|2022-02-12 20:57:10|1083.52|1072.72|1083.52|1072.72|1083.53|1072.73|1083.52|1072.72|3
1644699440000|2022-02-12 20:57:20|1083.53|1072.73|1083.34|1072.54|1083.53|1072.73|1083.04|1072.24|5
1644699450000|2022-02-12 20:57:30|1083.29|1072.49|1083.28|1072.48|1083.29|1072.49|1083.28|1072.48|2
1644699460000|2022-02-12 20:57:40|1083.22|1072.42|1082.78|1071.98|1083.22|1072.42|1082.78|1071.98|6
1644699470000|2022-02-12 20:57:50|1082.88|1072.08|1083.12|1072.32|1083.14|1072.34|1082.88|1072.08|4
1644699480000|2022-02-12 20:58:00|1083.19|1072.39|1083.19|1072.39|1083.19|1072.39|1083.19|1072.39|1
1644699500000|2022-02-12 20:58:20|1083.22|1072.42|1083.22|1072.42|1083.22|1072.42|1083.22|1072.42|1
1644699510000|2022-02-12 20:58:30|1083.17|1072.37|1083.17|1072.37|1083.17|1072.37|1083.17|1072.37|1
1644699540000|2022-02-12 20:59:00|1083.27|1072.47|1083.27|1072.47|1083.27|1072.47|1083.27|1072.47|1
1644699570000|2022-02-12 20:59:30|1083.16|1072.36|1083.16|1072.36|1083.16|1072.36|1083.16|1072.36|1
1644699580000|2022-02-12 20:59:40|1083.15|1072.35|1083.29|1072.49|1083.29|1072.49|1083.15|1072.35|2
1644699600000|2022-02-12 21:00:00|1083.54|1072.74|1083.1|1072.3|1083.54|1072.74|1082.87|1072.07|8
1644699610000|2022-02-12 21:00:10|1083.28|1072.48|1083.33|1072.53|1083.33|1072.53|1083.28|1072.48|2
1644699620000|2022-02-12 21:00:20|1083.16|1072.36|1083.16|1072.36|1083.16|1072.36|1083.16|1072.36|1
1644699630000|2022-02-12 21:00:30|1083.08|1072.28|1082.91|1072.11|1083.08|1072.28|1082.91|1072.11|3
1644699640000|2022-02-12 21:00:40|1082.9|1072.1|1082.71|1071.91|1082.9|1072.1|1082.71|1071.91|3
1644699650000|2022-02-12 21:00:50|1082.44|1071.64|1082.27|1071.47|1082.44|1071.64|1082.27|1071.47|3
1644699660000|2022-02-12 21:01:00|1082.63|1071.83|1082.63|1071.83|1082.63|1071.83|1082.63|1071.83|1
1644699670000|2022-02-12 21:01:10|1082.55|1071.75|1082.47|1071.67|1082.56|1071.76|1082.47|1071.67|3
1644699680000|2022-02-12 21:01:20|1082.27|1071.47|1082.27|1071.47|1082.27|1071.47|1082.27|1071.47|1
1644699690000|2022-02-12 21:01:30|1082.38|1071.58|1082.38|1071.58|1082.38|1071.58|1082.38|1071.58|1
1644699700000|2022-02-12 21:01:40|1082.39|1071.59|1082.39|1071.59|1082.39|1071.59|1082.39|1071.59|1
1644699710000|2022-02-12 21:01:50|1082.44|1071.64|1083|1072.2|1083.02|1072.22|1082.44|1071.64|5
1644699720000|2022-02-12 21:02:00|1083.53|1072.73|1083.53|1072.73|1083.53|1072.73|1083.44|1072.64|3
1644699730000|2022-02-12 21:02:10|1083.34|1072.54|1083.34|1072.54|1083.34|1072.54|1083.34|1072.54|1
1644699740000|2022-02-12 21:02:20|1083.27|1072.47|1082.87|1072.07|1083.27|1072.47|1082.87|1072.07|3
1644699750000|2022-02-12 21:02:30|1083.02|1072.22|1083.12|1072.32|1083.12|1072.32|1083.02|1072.22|3
1644699770000|2022-02-12 21:02:50|1083.07|1072.27|1083.12|1072.32|1083.12|1072.32|1083.07|1072.27|2
1644699780000|2022-02-12 21:03:00|1083.1|1072.3|1083.1|1072.3|1083.1|1072.3|1083.1|1072.3|1
1644699790000|2022-02-12 21:03:10|1083.11|1072.31|1083.11|1072.31|1083.11|1072.31|1083.11|1072.31|1
1644699800000|2022-02-12 21:03:20|1083.1|1072.3|1083.1|1072.3|1083.1|1072.3|1083.1|1072.3|1
1644699820000|2022-02-12 21:03:40|1083.18|1072.38|1083.18|1072.38|1083.18|1072.38|1083.18|1072.38|1
1644699830000|2022-02-12 21:03:50|1083.1|1072.3|1083.1|1072.3|1083.1|1072.3|1083.1|1072.3|1
1644699880000|2022-02-12 21:04:40|1083.16|1072.36|1083.16|1072.36|1083.16|1072.36|1083.16|1072.36|1
1644699890000|2022-02-12 21:04:50|1083.14|1072.34|1083.14|1072.34|1083.14|1072.34|1083.14|1072.34|1
1644699900000|2022-02-12 21:05:00|1083.16|1072.36|1083.06|1072.26|1083.16|1072.36|1083.06|1072.26|2
1644699920000|2022-02-12 21:05:20|1082.95|1072.15|1082.9|1072.1|1082.95|1072.15|1082.9|1072.1|2
1644699930000|2022-02-12 21:05:30|1082.65|1071.85|1082.65|1071.85|1082.65|1071.85|1082.65|1071.85|1
1644699950000|2022-02-12 21:05:50|1082.64|1071.84|1082.5|1071.7|1082.64|1071.84|1082.5|1071.7|2
1644699960000|2022-02-12 21:06:00|1082.44|1071.64|1082.39|1071.59|1082.45|1071.65|1082.39|1071.59|5
1644699970000|2022-02-12 21:06:10|1082.28|1071.48|1082.28|1071.48|1082.28|1071.48|1082.28|1071.48|1
1644699990000|2022-02-12 21:06:30|1082.23|1071.43|1082.2|1071.4|1082.23|1071.43|1082.2|1071.4|2
1644700000000|2022-02-12 21:06:40|1082.19|1071.39|1082.19|1071.39|1082.19|1071.39|1082.19|1071.39|1
1644700020000|2022-02-12 21:07:00|1082.09|1071.29|1081.64|1070.84|1082.09|1071.29|1081.64|1070.84|7
1644700030000|2022-02-12 21:07:10|1081.4|1070.6|1081.41|1070.61|1081.41|1070.61|1081.4|1070.6|2
1644700040000|2022-02-12 21:07:20|1081.49|1070.69|1081.44|1070.64|1081.49|1070.69|1081.44|1070.64|2
1644700050000|2022-02-12 21:07:30|1081.55|1070.75|1081.55|1070.75|1081.55|1070.75|1081.55|1070.75|1
1644700060000|2022-02-12 21:07:40|1081.54|1070.74|1081.06|1070.26|1081.54|1070.74|1081.06|1070.26|4
1644700070000|2022-02-12 21:07:50|1081.05|1070.25|1080.97|1070.17|1081.05|1070.25|1080.97|1070.17|2
1644700080000|2022-02-12 21:08:00|1080.92|1070.12|1080.92|1070.12|1080.92|1070.12|1080.92|1070.12|1
1644700090000|2022-02-12 21:08:10|1080.95|1070.15|1081.11|1070.31|1081.11|1070.31|1080.95|1070.15|3
1644700100000|2022-02-12 21:08:20|1081.26|1070.46|1081.26|1070.46|1081.26|1070.46|1081.26|1070.46|1
1644700110000|2022-02-12 21:08:30|1081.59|1070.79|1081.59|1070.79|1081.59|1070.79|1081.59|1070.79|1
1644700120000|2022-02-12 21:08:40|1081.23|1070.43|1081.23|1070.43|1081.23|1070.43|1081.23|1070.43|1
1644700130000|2022-02-12 21:08:50|1081.15|1070.35|1080.94|1070.14|1081.15|1070.35|1080.94|1070.14|3
1644700140000|2022-02-12 21:09:00|1080.81|1070.01|1080.83|1070.03|1080.83|1070.03|1080.8|1070|3
1644700150000|2022-02-12 21:09:10|1080.79|1069.99|1080.79|1069.99|1080.79|1069.99|1080.79|1069.99|1
1644700160000|2022-02-12 21:09:20|1080.81|1070.01|1081.16|1070.36|1081.16|1070.36|1080.81|1070.01|3
1644700180000|2022-02-12 21:09:40|1081.02|1070.22|1080.84|1070.04|1081.02|1070.22|1080.84|1070.04|4
1644700190000|2022-02-12 21:09:50|1080.8|1070|1080.77|1069.97|1080.8|1070|1080.77|1069.97|2
1644700200000|2022-02-12 21:10:00|1080.54|1069.74|1080.53|1069.73|1080.54|1069.74|1080.53|1069.73|2
1644700210000|2022-02-12 21:10:10|1080.56|1069.76|1080.56|1069.76|1080.56|1069.76|1080.56|1069.76|1
1644700220000|2022-02-12 21:10:20|1080.74|1069.94|1081.16|1070.36|1081.16|1070.36|1080.74|1069.94|5
1644700230000|2022-02-12 21:10:30|1080.99|1070.19|1081.07|1070.27|1081.07|1070.27|1080.99|1070.19|2
1644700240000|2022-02-12 21:10:40|1080.91|1070.11|1080.91|1070.11|1080.91|1070.11|1080.91|1070.11|1
1644700250000|2022-02-12 21:10:50|1080.76|1069.96|1080.76|1069.96|1080.76|1069.96|1080.76|1069.96|1
1644700260000|2022-02-12 21:11:00|1080.72|1069.92|1080.72|1069.92|1080.72|1069.92|1080.72|1069.92|1
1644700290000|2022-02-12 21:11:30|1080.76|1069.96|1081.08|1070.28|1081.08|1070.28|1080.76|1069.96|3
1644700300000|2022-02-12 21:11:40|1081.19|1070.39|1081.19|1070.39|1081.19|1070.39|1081.19|1070.39|1
1644700310000|2022-02-12 21:11:50|1081.25|1070.45|1081.25|1070.45|1081.25|1070.45|1081.25|1070.45|1
1644700320000|2022-02-12 21:12:00|1081.26|1070.46|1081.57|1070.77|1081.57|1070.77|1081.26|1070.46|2
1644700330000|2022-02-12 21:12:10|1081.44|1070.64|1081.65|1070.85|1081.65|1070.85|1081.44|1070.64|2
1644700340000|2022-02-12 21:12:20|1081.82|1071.02|1081.82|1071.02|1081.82|1071.02|1081.82|1071.02|1
1644700350000|2022-02-12 21:12:30|1081.48|1070.68|1081.22|1070.42|1081.48|1070.68|1081.22|1070.42|2
1644700360000|2022-02-12 21:12:40|1081.59|1070.79|1081.59|1070.79|1081.59|1070.79|1081.59|1070.79|1
1644700370000|2022-02-12 21:12:50|1081.81|1071.01|1081.52|1070.72|1081.81|1071.01|1081.52|1070.72|2
1644700380000|2022-02-12 21:13:00|1081.49|1070.69|1081.3|1070.5|1081.49|1070.69|1081.3|1070.5|2
1644700390000|2022-02-12 21:13:10|1080.97|1070.17|1080.86|1070.06|1080.97|1070.17|1080.86|1070.06|3
1644700400000|2022-02-12 21:13:20|1080.89|1070.09|1081.12|1070.32|1081.12|1070.32|1080.89|1070.09|2
1644700410000|2022-02-12 21:13:30|1081.27|1070.47|1080.99|1070.19|1081.27|1070.47|1080.99|1070.19|3
1644700420000|2022-02-12 21:13:40|1080.9|1070.1|1080.71|1069.91|1080.9|1070.1|1080.71|1069.91|2
1644700430000|2022-02-12 21:13:50|1080.72|1069.92|1080.72|1069.92|1080.72|1069.92|1080.72|1069.92|1
1644700450000|2022-02-12 21:14:10|1080.85|1070.05|1080.85|1070.05|1080.85|1070.05|1080.85|1070.05|1
1644700470000|2022-02-12 21:14:30|1080.96|1070.16|1081.24|1070.44|1081.24|1070.44|1080.96|1070.16|2
1644700480000|2022-02-12 21:14:40|1081.59|1070.79|1081.93|1071.13|1081.93|1071.13|1081.59|1070.79|2
1644700490000|2022-02-12 21:14:50|1082.05|1071.25|1082.05|1071.25|1082.05|1071.25|1082.05|1071.25|1
1644700500000|2022-02-12 21:15:00|1081.97|1071.17|1081.83|1071.03|1081.97|1071.17|1081.83|1071.03|3
1644700510000|2022-02-12 21:15:10|1081.78|1070.98|1081.52|1070.72|1081.78|1070.98|1081.52|1070.72|4
1644700520000|2022-02-12 21:15:20|1081.5|1070.7|1081.5|1070.7|1081.5|1070.7|1081.5|1070.7|1
1644700530000|2022-02-12 21:15:30|1081.29|1070.49|1080.98|1070.18|1081.29|1070.49|1080.98|1070.18|2
1644700540000|2022-02-12 21:15:40|1080.97|1070.17|1080.84|1070.04|1080.97|1070.17|1080.84|1070.04|3
1644700550000|2022-02-12 21:15:50|1080.8|1070|1079.99|1069.19|1080.8|1070|1079.96|1069.16|8
1644700560000|2022-02-12 21:16:00|1079.86|1069.06|1079.86|1069.06|1079.86|1069.06|1079.86|1069.06|1
1644700570000|2022-02-12 21:16:10|1080.01|1069.21|1080.12|1069.32|1080.12|1069.32|1080.01|1069.21|4
1644700580000|2022-02-12 21:16:20|1080.11|1069.31|1080.93|1070.13|1080.93|1070.13|1080.11|1069.31|7
1644700600000|2022-02-12 21:16:40|1080.84|1070.04|1080.63|1069.83|1080.84|1070.04|1080.63|1069.83|3
1644700610000|2022-02-12 21:16:50|1080.62|1069.82|1080.2|1069.4|1080.62|1069.82|1080.2|1069.4|3
1644700620000|2022-02-12 21:17:00|1080.19|1069.39|1080.19|1069.39|1080.19|1069.39|1080.19|1069.39|1
1644700630000|2022-02-12 21:17:10|1080.13|1069.33|1079.91|1069.11|1080.16|1069.36|1079.91|1069.11|4
1644700640000|2022-02-12 21:17:20|1079.87|1069.07|1079.66|1068.86|1079.87|1069.07|1079.66|1068.86|4
1644700650000|2022-02-12 21:17:30|1079.62|1068.82|1079.35|1068.55|1079.62|1068.82|1079.35|1068.55|2
1644700660000|2022-02-12 21:17:40|1079.26|1068.46|1079.13|1068.33|1079.26|1068.46|1079.13|1068.33|3
1644700670000|2022-02-12 21:17:50|1079.42|1068.62|1079.45|1068.65|1079.45|1068.65|1079.42|1068.62|2
1644700680000|2022-02-12 21:18:00|1079.51|1068.71|1079.51|1068.71|1079.51|1068.71|1079.51|1068.71|1
1644700690000|2022-02-12 21:18:10|1079.6|1068.8|1079.47|1068.67|1079.6|1068.8|1079.47|1068.67|2
1644700710000|2022-02-12 21:18:30|1079.28|1068.48|1078.91|1068.11|1079.28|1068.48|1078.91|1068.11|4
1644700720000|2022-02-12 21:18:40|1078.87|1068.07|1078.2|1067.4|1078.87|1068.07|1078.2|1067.4|8
1644700740000|2022-02-12 21:19:00|1078.08|1067.28|1078.2|1067.4|1078.2|1067.4|1077.93|1067.13|3
1644700750000|2022-02-12 21:19:10|1078.21|1067.41|1078.1|1067.3|1078.21|1067.41|1078.09|1067.29|3
1644700760000|2022-02-12 21:19:20|1078.14|1067.34|1078.14|1067.34|1078.14|1067.34|1078.14|1067.34|1
1644700770000|2022-02-12 21:19:30|1078.95|1068.15|1078.95|1068.15|1078.95|1068.15|1078.95|1068.15|1
1644700780000|2022-02-12 21:19:40|1078.96|1068.16|1078.96|1068.16|1078.96|1068.16|1078.96|1068.16|1
1644700790000|2022-02-12 21:19:50|1078.98|1068.18|1078.98|1068.18|1078.98|1068.18|1078.98|1068.18|1
1644700800000|2022-02-12 21:20:00|1079.15|1068.35|1079.17|1068.37|1079.17|1068.37|1079|1068.2|3
1644700810000|2022-02-12 21:20:10|1079.22|1068.42|1079.22|1068.42|1079.22|1068.42|1079.22|1068.42|1
1644700820000|2022-02-12 21:20:20|1079.37|1068.57|1079.37|1068.57|1079.37|1068.57|1079.37|1068.57|1
1644700830000|2022-02-12 21:20:30|1079.2|1068.4|1079.2|1068.4|1079.2|1068.4|1079.2|1068.4|1
1644700840000|2022-02-12 21:20:40|1079.55|1068.75|1079.68|1068.88|1079.71|1068.91|1079.55|1068.75|8
1644700850000|2022-02-12 21:20:50|1079.67|1068.87|1078.85|1068.05|1079.67|1068.87|1078.85|1068.05|6
1644700860000|2022-02-12 21:21:00|1078.86|1068.06|1078.53|1067.73|1078.86|1068.06|1078.51|1067.71|4
1644700870000|2022-02-12 21:21:10|1078.38|1067.58|1078.61|1067.81|1078.61|1067.81|1078.38|1067.58|3
1644700880000|2022-02-12 21:21:20|1078.64|1067.84|1078.74|1067.94|1078.91|1068.11|1078.64|1067.84|5
1644700890000|2022-02-12 21:21:30|1078.71|1067.91|1078.31|1067.51|1078.71|1067.91|1078.31|1067.51|5
1644700900000|2022-02-12 21:21:40|1078.63|1067.83|1078.63|1067.83|1078.63|1067.83|1078.63|1067.83|1
1644700910000|2022-02-12 21:21:50|1078.41|1067.61|1077.91|1067.11|1078.41|1067.61|1077.91|1067.11|3
1644700940000|2022-02-12 21:22:20|1078.06|1067.26|1077.72|1066.92|1078.06|1067.26|1077.72|1066.92|4
1644700950000|2022-02-12 21:22:30|1077.38|1066.58|1077.38|1066.58|1077.38|1066.58|1077.38|1066.58|1
1644700960000|2022-02-12 21:22:40|1077.5|1066.7|1075.26|1064.46|1077.5|1066.7|1075.19|1064.39|18
1644700970000|2022-02-12 21:22:50|1075.18|1064.38|1074.91|1064.11|1075.18|1064.38|1074.91|1064.11|6
1644700980000|2022-02-12 21:23:00|1074.95|1064.15|1075.07|1064.27|1075.07|1064.27|1074.95|1064.15|3
1644700990000|2022-02-12 21:23:10|1075.17|1064.37|1075.02|1064.22|1075.22|1064.42|1075.02|1064.22|5
1644701000000|2022-02-12 21:23:20|1074.92|1064.12|1074.92|1064.12|1074.93|1064.13|1074.92|1064.12|3
1644701010000|2022-02-12 21:23:30|1074.9|1064.1|1073.99|1063.19|1074.9|1064.1|1073.65|1062.85|15
1644701020000|2022-02-12 21:23:40|1073.87|1063.07|1073.87|1063.07|1073.9|1063.1|1073.8|1063|5
1644701030000|2022-02-12 21:23:50|1073.98|1063.18|1074.5|1063.7|1074.5|1063.7|1073.98|1063.18|4
1644701040000|2022-02-12 21:24:00|1074.36|1063.56|1073.2|1062.4|1074.36|1063.56|1073.2|1062.4|11
1644701050000|2022-02-12 21:24:10|1073.44|1062.64|1073.85|1063.05|1073.86|1063.06|1073.14|1062.34|9
1644701060000|2022-02-12 21:24:20|1073.77|1062.97|1074.11|1063.31|1074.22|1063.42|1073.77|1062.97|7
1644701070000|2022-02-12 21:24:30|1073.93|1063.13|1074.16|1063.36|1074.16|1063.36|1073.93|1063.13|3
1644701080000|2022-02-12 21:24:40|1074.48|1063.68|1075.05|1064.25|1075.07|1064.27|1074.48|1063.68|4
1644701090000|2022-02-12 21:24:50|1075.5|1064.7|1075.07|1064.27|1075.5|1064.7|1075.07|1064.27|5
1644701100000|2022-02-12 21:25:00|1075.13|1064.33|1074.84|1064.04|1075.13|1064.33|1074.78|1063.98|3
1644701110000|2022-02-12 21:25:10|1074.85|1064.05|1074.85|1064.05|1074.85|1064.05|1074.85|1064.05|1
1644701120000|2022-02-12 21:25:20|1074.96|1064.16|1074.87|1064.07|1075.16|1064.36|1074.86|1064.06|6
1644701130000|2022-02-12 21:25:30|1075.26|1064.46|1076.23|1065.43|1076.23|1065.43|1075.25|1064.45|10
1644701140000|2022-02-12 21:25:40|1076.16|1065.36|1075.64|1064.84|1076.16|1065.36|1075.64|1064.84|7
1644701160000|2022-02-12 21:26:00|1075.6|1064.8|1075.6|1064.8|1075.6|1064.8|1075.6|1064.8|1
1644701170000|2022-02-12 21:26:10|1075.63|1064.83|1075.87|1065.07|1075.96|1065.16|1075.63|1064.83|5
1644701180000|2022-02-12 21:26:20|1075.97|1065.17|1075.97|1065.17|1075.97|1065.17|1075.97|1065.17|1
1644701190000|2022-02-12 21:26:30|1075.92|1065.12|1075.92|1065.12|1075.92|1065.12|1075.92|1065.12|1
1644701200000|2022-02-12 21:26:40|1075.76|1064.96|1075.64|1064.84|1075.76|1064.96|1075.64|1064.84|2
1644701220000|2022-02-12 21:27:00|1075.65|1064.85|1075.65|1064.85|1075.65|1064.85|1075.65|1064.85|1
1644701230000|2022-02-12 21:27:10|1075.64|1064.84|1075.39|1064.59|1075.64|1064.84|1075.39|1064.59|3
1644701240000|2022-02-12 21:27:20|1075.29|1064.49|1075.03|1064.23|1075.29|1064.49|1075.03|1064.23|2
1644701250000|2022-02-12 21:27:30|1074.87|1064.07|1075.02|1064.22|1075.02|1064.22|1074.87|1064.07|4
1644701260000|2022-02-12 21:27:40|1075.15|1064.35|1075.15|1064.35|1075.15|1064.35|1075.15|1064.35|1
1644701270000|2022-02-12 21:27:50|1075.2|1064.4|1075.16|1064.36|1075.2|1064.4|1075.15|1064.35|3
1644701280000|2022-02-12 21:28:00|1075.23|1064.43|1075.5|1064.7|1075.5|1064.7|1075.23|1064.43|2
1644701290000|2022-02-12 21:28:10|1075.43|1064.63|1075.43|1064.63|1075.43|1064.63|1075.43|1064.63|1
1644701310000|2022-02-12 21:28:30|1075.34|1064.54|1075.34|1064.54|1075.34|1064.54|1075.34|1064.54|1
1644701320000|2022-02-12 21:28:40|1075.09|1064.29|1074.1|1063.3|1075.09|1064.29|1074.1|1063.3|7
1644701330000|2022-02-12 21:28:50|1073.88|1063.08|1073.88|1063.08|1073.88|1063.08|1073.88|1063.08|1
1644701340000|2022-02-12 21:29:00|1073.67|1062.87|1073.67|1062.87|1073.67|1062.87|1073.67|1062.87|1
1644701350000|2022-02-12 21:29:10|1073.6|1062.8|1073.76|1062.96|1073.91|1063.11|1073.6|1062.8|5
1644701360000|2022-02-12 21:29:20|1073.68|1062.88|1072.99|1062.19|1073.68|1062.88|1072.84|1062.04|11
1644701370000|2022-02-12 21:29:30|1072.84|1062.04|1073.88|1063.08|1073.88|1063.08|1072.81|1062.01|10
1644701380000|2022-02-12 21:29:40|1073.97|1063.17|1073.97|1063.17|1074.04|1063.24|1073.97|1063.17|3
1644701390000|2022-02-12 21:29:50|1073.88|1063.08|1074.04|1063.24|1074.04|1063.24|1073.88|1063.08|3
1644701400000|2022-02-12 21:30:00|1074.44|1063.64|1074.15|1063.35|1075.19|1064.39|1074.15|1063.35|15
1644701410000|2022-02-12 21:30:10|1074.29|1063.49|1074.15|1063.35|1074.29|1063.49|1074.15|1063.35|2
1644701420000|2022-02-12 21:30:20|1073.87|1063.07|1073.68|1062.88|1073.87|1063.07|1073.68|1062.88|2
1644701430000|2022-02-12 21:30:30|1073.64|1062.84|1073.42|1062.62|1073.64|1062.84|1073.38|1062.58|5
1644701440000|2022-02-12 21:30:40|1073.31|1062.51|1073.08|1062.28|1073.31|1062.51|1073.08|1062.28|2
1644701450000|2022-02-12 21:30:50|1073|1062.2|1071.98|1061.18|1073|1062.2|1071.98|1061.18|10
1644701460000|2022-02-12 21:31:00|1071.86|1061.06|1072.51|1061.71|1072.51|1061.71|1071.78|1060.98|7
1644701470000|2022-02-12 21:31:10|1072.41|1061.61|1071.78|1060.98|1072.41|1061.61|1071.78|1060.98|7
1644701480000|2022-02-12 21:31:20|1071.82|1061.02|1072|1061.2|1072.18|1061.38|1071.8|1061|6
1644701500000|2022-02-12 21:31:40|1072.4|1061.6|1072.48|1061.68|1072.48|1061.68|1072.4|1061.6|2
1644701510000|2022-02-12 21:31:50|1072.61|1061.81|1071.93|1061.13|1072.61|1061.81|1071.93|1061.13|7
1644701520000|2022-02-12 21:32:00|1071.75|1060.95|1070.82|1060.02|1071.75|1060.95|1070.79|1059.99|8
1644701530000|2022-02-12 21:32:10|1070.76|1059.96|1069.09|1058.29|1070.76|1059.96|1069.09|1058.29|12
1644701540000|2022-02-12 21:32:20|1069.18|1058.38|1068.87|1058.07|1069.18|1058.38|1068.58|1057.78|16
1644701550000|2022-02-12 21:32:30|1068.86|1058.06|1067.23|1056.43|1068.92|1058.12|1067.23|1056.43|14
1644701560000|2022-02-12 21:32:40|1066.94|1056.14|1067.28|1056.48|1067.28|1056.48|1066.92|1056.12|8
1644701570000|2022-02-12 21:32:50|1067.21|1056.41|1068.94|1058.14|1068.94|1058.14|1067.21|1056.41|13
1644701580000|2022-02-12 21:33:00|1068.86|1058.06|1066.65|1055.85|1068.86|1058.06|1066.65|1055.85|19
1644701590000|2022-02-12 21:33:10|1066.7|1055.9|1065.09|1054.29|1066.79|1055.99|1065.09|1054.29|15
1644701600000|2022-02-12 21:33:20|1065.27|1054.47|1065.78|1054.98|1065.78|1054.98|1065.09|1054.29|6
1644701610000|2022-02-12 21:33:30|1065.82|1055.02|1066.59|1055.79|1066.59|1055.79|1065.82|1055.02|6
1644701630000|2022-02-12 21:33:50|1066.9|1056.1|1066.9|1056.1|1066.9|1056.1|1066.9|1056.1|1
1644701640000|2022-02-12 21:34:00|1066.67|1055.87|1066.5|1055.7|1066.67|1055.87|1066.5|1055.7|4
1644701650000|2022-02-12 21:34:10|1066.58|1055.78|1063.87|1053.07|1066.58|1055.78|1063.87|1053.07|19
1644701660000|2022-02-12 21:34:20|1063.74|1052.94|1062.26|1051.46|1063.99|1053.19|1062.26|1051.46|24
1644701670000|2022-02-12 21:34:30|1062.44|1051.64|1062.23|1051.43|1062.63|1051.83|1062.13|1051.33|7
1644701680000|2022-02-12 21:34:40|1062.48|1051.68|1061.17|1050.37|1062.66|1051.86|1061.17|1050.37|13
1644701690000|2022-02-12 21:34:50|1060.67|1049.87|1061.09|1050.29|1061.09|1050.29|1059.94|1049.14|19
1644701700000|2022-02-12 21:35:00|1061.23|1050.43|1060.96|1050.16|1061.8|1051|1060.82|1050.02|21
1644701710000|2022-02-12 21:35:10|1061.04|1050.24|1062.43|1051.63|1062.43|1051.63|1060.96|1050.16|18
1644701720000|2022-02-12 21:35:20|1062.6|1051.8|1063|1052.2|1063.05|1052.25|1062.4|1051.6|17
1644701730000|2022-02-12 21:35:30|1063.09|1052.29|1063.95|1053.15|1063.95|1053.15|1063.09|1052.29|12
1644701740000|2022-02-12 21:35:40|1064.04|1053.24|1063.63|1052.83|1064.09|1053.29|1063.18|1052.38|11
1644701750000|2022-02-12 21:35:50|1063.67|1052.87|1060.99|1050.19|1063.67|1052.87|1060.99|1050.19|15
1644701760000|2022-02-12 21:36:00|1060.98|1050.18|1060.69|1049.89|1061.04|1050.24|1060.58|1049.78|14
1644701770000|2022-02-12 21:36:10|1060.62|1049.82|1061.17|1050.37|1061.17|1050.37|1060.24|1049.44|13
1644701780000|2022-02-12 21:36:20|1061.28|1050.48|1061.47|1050.67|1061.47|1050.67|1061.16|1050.36|4
1644701790000|2022-02-12 21:36:30|1061.67|1050.87|1061.27|1050.47|1061.91|1051.11|1061.27|1050.47|10
1644701800000|2022-02-12 21:36:40|1060.99|1050.19|1061.63|1050.83|1061.63|1050.83|1060.99|1050.19|4
1644701810000|2022-02-12 21:36:50|1061.45|1050.65|1061.56|1050.76|1061.56|1050.76|1061.45|1050.65|2
1644701820000|2022-02-12 21:37:00|1061.53|1050.73|1061.09|1050.29|1061.53|1050.73|1061.09|1050.29|7
1644701830000|2022-02-12 21:37:10|1061.17|1050.37|1059.26|1048.46|1061.17|1050.37|1059.26|1048.46|17
1644701840000|2022-02-12 21:37:20|1059.47|1048.67|1060.09|1049.29|1060.09|1049.29|1059.46|1048.66|6
1644701850000|2022-02-12 21:37:30|1060.3|1049.5|1060.3|1049.5|1060.3|1049.5|1060.3|1049.5|1
1644701860000|2022-02-12 21:37:40|1060.47|1049.67|1060.97|1050.17|1060.97|1050.17|1060.47|1049.67|3
1644701880000|2022-02-12 21:38:00|1061.36|1050.56|1060.83|1050.03|1061.36|1050.56|1060.83|1050.03|7
1644701890000|2022-02-12 21:38:10|1060.76|1049.96|1059.77|1048.97|1060.76|1049.96|1059.77|1048.97|9
1644701900000|2022-02-12 21:38:20|1059.71|1048.91|1059.89|1049.09|1059.89|1049.09|1059.71|1048.91|2
1644701910000|2022-02-12 21:38:30|1059.98|1049.18|1060.11|1049.31|1060.11|1049.31|1059.98|1049.18|2
1644701920000|2022-02-12 21:38:40|1060.52|1049.72|1060.52|1049.72|1060.52|1049.72|1060.52|1049.72|1
1644701930000|2022-02-12 21:38:50|1060.36|1049.56|1059.73|1048.93|1060.36|1049.56|1059.69|1048.89|5
1644701940000|2022-02-12 21:39:00|1059.52|1048.72|1059.03|1048.23|1059.52|1048.72|1059.02|1048.22|5
1644701950000|2022-02-12 21:39:10|1059.02|1048.22|1059.42|1048.62|1059.42|1048.62|1058.97|1048.17|7
1644701960000|2022-02-12 21:39:20|1059.62|1048.82|1059.74|1048.94|1059.74|1048.94|1059.61|1048.81|3
1644701970000|2022-02-12 21:39:30|1059.88|1049.08|1059.77|1048.97|1059.94|1049.14|1059.77|1048.97|5
1644701980000|2022-02-12 21:39:40|1059.96|1049.16|1060.16|1049.36|1060.16|1049.36|1059.93|1049.13|4
1644701990000|2022-02-12 21:39:50|1060.36|1049.56|1060.36|1049.56|1060.36|1049.56|1060.36|1049.56|1
1644702000000|2022-02-12 21:40:00|1060.03|1049.23|1059.7|1048.9|1060.03|1049.23|1059.7|1048.9|7
1644702010000|2022-02-12 21:40:10|1059.64|1048.84|1059.15|1048.35|1059.64|1048.84|1059.15|1048.35|6
1644702020000|2022-02-12 21:40:20|1059.03|1048.23|1057.68|1046.88|1059.03|1048.23|1057.68|1046.88|10
1644702030000|2022-02-12 21:40:30|1057.69|1046.89|1057.91|1047.11|1057.91|1047.11|1057.29|1046.49|9
1644702040000|2022-02-12 21:40:40|1058.07|1047.27|1058.8|1048|1058.86|1048.06|1058.07|1047.27|9
1644702050000|2022-02-12 21:40:50|1058.59|1047.79|1057.97|1047.17|1058.73|1047.93|1057.97|1047.17|12
1644702060000|2022-02-12 21:41:00|1057.88|1047.08|1057.55|1046.75|1057.88|1047.08|1057.55|1046.75|6
1644702070000|2022-02-12 21:41:10|1057.57|1046.77|1057.8|1047|1057.96|1047.16|1057.57|1046.77|6
1644702080000|2022-02-12 21:41:20|1057.72|1046.92|1057.9|1047.1|1057.9|1047.1|1057.72|1046.92|5
1644702090000|2022-02-12 21:41:30|1057.82|1047.02|1056.06|1045.26|1057.82|1047.02|1056.06|1045.26|14
1644702100000|2022-02-12 21:41:40|1056.28|1045.48|1054.65|1043.85|1056.28|1045.48|1054.65|1043.85|20
1644702110000|2022-02-12 21:41:50|1054.74|1043.94|1053.8|1043|1054.8|1044|1053.43|1042.63|23
1644702120000|2022-02-12 21:42:00|1053.96|1043.16|1055.51|1044.71|1055.75|1044.95|1053.96|1043.16|12
1644702130000|2022-02-12 21:42:10|1055.59|1044.79|1055.41|1044.61|1055.59|1044.79|1055.41|1044.61|2
1644702140000|2022-02-12 21:42:20|1055.51|1044.71|1055.11|1044.31|1055.51|1044.71|1055.11|1044.31|3
1644702150000|2022-02-12 21:42:30|1055.07|1044.27|1054.28|1043.48|1055.07|1044.27|1054.28|1043.48|8
1644702160000|2022-02-12 21:42:40|1054.15|1043.35|1052.03|1041.23|1054.15|1043.35|1051.26|1040.46|22
1644702170000|2022-02-12 21:42:50|1051.69|1040.89|1054.69|1043.89|1054.69|1043.89|1051.69|1040.89|20
1644702180000|2022-02-12 21:43:00|1054.54|1043.74|1056.01|1045.21|1056.15|1045.35|1054.54|1043.74|19
1644702190000|2022-02-12 21:43:10|1055.88|1045.08|1056.07|1045.27|1056.36|1045.56|1055.74|1044.94|16
1644702200000|2022-02-12 21:43:20|1056.74|1045.94|1055.97|1045.17|1056.8|1046|1055.97|1045.17|13
1644702210000|2022-02-12 21:43:30|1055.74|1044.94|1055.07|1044.27|1055.74|1044.94|1054.92|1044.12|14
1644702220000|2022-02-12 21:43:40|1055.15|1044.35|1056.69|1045.89|1056.97|1046.17|1055.15|1044.35|13
1644702230000|2022-02-12 21:43:50|1056.57|1045.77|1056.45|1045.65|1056.57|1045.77|1056.39|1045.59|4
1644702240000|2022-02-12 21:44:00|1056.39|1045.59|1056.19|1045.39|1056.54|1045.74|1055.76|1044.96|9
1644702250000|2022-02-12 21:44:10|1056.07|1045.27|1055.59|1044.79|1056.19|1045.39|1055.59|1044.79|9
1644702260000|2022-02-12 21:44:20|1055.5|1044.7|1056.15|1045.35|1056.15|1045.35|1055.5|1044.7|8
1644702270000|2022-02-12 21:44:30|1056.14|1045.34|1055.65|1044.85|1056.15|1045.35|1055.57|1044.77|11
1644702280000|2022-02-12 21:44:40|1055.95|1045.15|1055.85|1045.05|1055.95|1045.15|1055.53|1044.73|11
1644702290000|2022-02-12 21:44:50|1055.84|1045.04|1055.98|1045.18|1055.98|1045.18|1055.74|1044.94|5
1644702300000|2022-02-12 21:45:00|1056|1045.2|1055.56|1044.76|1056.48|1045.68|1055.56|1044.76|17
1644702310000|2022-02-12 21:45:10|1055.57|1044.77|1053.87|1043.07|1055.85|1045.05|1053.87|1043.07|24
1644702320000|2022-02-12 21:45:20|1053.86|1043.06|1053.88|1043.08|1054.82|1044.02|1053.84|1043.04|17
1644702330000|2022-02-12 21:45:30|1053.83|1043.03|1053.14|1042.34|1053.87|1043.07|1053.05|1042.25|14
1644702340000|2022-02-12 21:45:40|1053.08|1042.28|1053.23|1042.43|1053.23|1042.43|1052.99|1042.19|4
1644702350000|2022-02-12 21:45:50|1052.99|1042.19|1052.55|1041.75|1052.99|1042.19|1052.55|1041.75|6
1644702360000|2022-02-12 21:46:00|1052.59|1041.79|1053.98|1043.18|1053.98|1043.18|1052.59|1041.79|13
1644702370000|2022-02-12 21:46:10|1054.05|1043.25|1054.01|1043.21|1054.48|1043.68|1054|1043.2|15
1644702380000|2022-02-12 21:46:20|1053.55|1042.75|1053.45|1042.65|1053.58|1042.78|1053.31|1042.51|6
1644702390000|2022-02-12 21:46:30|1053.54|1042.74|1053.04|1042.24|1053.54|1042.74|1053.04|1042.24|4
1644702400000|2022-02-12 21:46:40|1052.88|1042.08|1052.21|1041.41|1052.88|1042.08|1052.21|1041.41|8
1644702410000|2022-02-12 21:46:50|1052.41|1041.61|1053.07|1042.27|1053.07|1042.27|1052.25|1041.45|7
1644702420000|2022-02-12 21:47:00|1053.04|1042.24|1052.61|1041.81|1053.07|1042.27|1052.61|1041.81|9
1644702430000|2022-02-12 21:47:10|1052.31|1041.51|1052.58|1041.78|1052.58|1041.78|1052.31|1041.51|2
1644702440000|2022-02-12 21:47:20|1052.89|1042.09|1053.02|1042.22|1053.02|1042.22|1052.89|1042.09|4
1644702450000|2022-02-12 21:47:30|1053.52|1042.72|1053.58|1042.78|1053.82|1043.02|1053.52|1042.72|8
1644702460000|2022-02-12 21:47:40|1053.13|1042.33|1053.19|1042.39|1053.31|1042.51|1053.09|1042.29|6
1644702470000|2022-02-12 21:47:50|1053.13|1042.33|1053.12|1042.32|1053.13|1042.33|1053.12|1042.32|2
1644702480000|2022-02-12 21:48:00|1053.07|1042.27|1052.12|1041.32|1053.07|1042.27|1052.12|1041.32|11
1644702490000|2022-02-12 21:48:10|1052.4|1041.6|1051.69|1040.89|1052.4|1041.6|1051.3|1040.5|12
1644702500000|2022-02-12 21:48:20|1051.6|1040.8|1051.9|1041.1|1051.9|1041.1|1051.6|1040.8|4
1644702510000|2022-02-12 21:48:30|1051.96|1041.16|1052.06|1041.26|1052.14|1041.34|1051.9|1041.1|7
1644702520000|2022-02-12 21:48:40|1051.95|1041.15|1051.7|1040.9|1051.95|1041.15|1051.51|1040.71|5
1644702530000|2022-02-12 21:48:50|1051.51|1040.71|1051.08|1040.28|1051.51|1040.71|1051.08|1040.28|5
1644702540000|2022-02-12 21:49:00|1051.09|1040.29|1051.09|1040.29|1051.09|1040.29|1050.57|1039.77|10
1644702550000|2022-02-12 21:49:10|1051.33|1040.53|1051.33|1040.53|1051.33|1040.53|1051.33|1040.53|1
1644702560000|2022-02-12 21:49:20|1051.42|1040.62|1051|1040.2|1051.42|1040.62|1051|1040.2|4
1644702570000|2022-02-12 21:49:30|1050.9|1040.1|1050.5|1039.7|1050.9|1040.1|1049.79|1038.99|14
1644702580000|2022-02-12 21:49:40|1050.56|1039.76|1050.93|1040.13|1050.93|1040.13|1050.56|1039.76|8
1644702590000|2022-02-12 21:49:50|1050.9|1040.1|1051.11|1040.31|1051.11|1040.31|1050.81|1040.01|6
1644702600000|2022-02-12 21:50:00|1051.1|1040.3|1050.95|1040.15|1051.11|1040.31|1050.77|1039.97|9
1644702610000|2022-02-12 21:50:10|1051|1040.2|1051.56|1040.76|1051.56|1040.76|1051|1040.2|7
1644702620000|2022-02-12 21:50:20|1051.6|1040.8|1052.59|1041.79|1053.03|1042.23|1051.6|1040.8|18
1644702630000|2022-02-12 21:50:30|1052.94|1042.14|1053.85|1043.05|1053.85|1043.05|1052.83|1042.03|11
1644702640000|2022-02-12 21:50:40|1053.75|1042.95|1052.59|1041.79|1053.85|1043.05|1052.59|1041.79|10
1644702650000|2022-02-12 21:50:50|1052.36|1041.56|1052.63|1041.83|1052.63|1041.83|1052.11|1041.31|7
1644702660000|2022-02-12 21:51:00|1052.51|1041.71|1052.54|1041.74|1052.8|1042|1052.35|1041.55|7
1644702670000|2022-02-12 21:51:10|1052.55|1041.75|1051.88|1041.08|1052.55|1041.75|1051.88|1041.08|6
1644702680000|2022-02-12 21:51:20|1051.58|1040.78|1051.01|1040.21|1051.65|1040.85|1051.01|1040.21|6
1644702690000|2022-02-12 21:51:30|1051.04|1040.24|1050.41|1039.61|1051.44|1040.64|1050.41|1039.61|9
1644702700000|2022-02-12 21:51:40|1050.49|1039.69|1050.49|1039.69|1050.65|1039.85|1050.41|1039.61|5
1644702710000|2022-02-12 21:51:50|1050.65|1039.85|1050.31|1039.51|1050.65|1039.85|1050.31|1039.51|2
1644702720000|2022-02-12 21:52:00|1050.3|1039.5|1050.3|1039.5|1050.3|1039.5|1050.3|1039.5|1
1644702730000|2022-02-12 21:52:10|1050.64|1039.84|1051.71|1040.91|1051.71|1040.91|1050.64|1039.84|8
1644702740000|2022-02-12 21:52:20|1051.68|1040.88|1051.95|1041.15|1051.95|1041.15|1051.68|1040.88|13
1644702750000|2022-02-12 21:52:30|1052.02|1041.22|1051.98|1041.18|1052.42|1041.62|1051.98|1041.18|7
1644702760000|2022-02-12 21:52:40|1051.97|1041.17|1052.02|1041.22|1052.02|1041.22|1051.45|1040.65|12
1644702770000|2022-02-12 21:52:50|1052.5|1041.7|1053.06|1042.26|1053.06|1042.26|1052.5|1041.7|9
1644702780000|2022-02-12 21:53:00|1052.97|1042.17|1052.78|1041.98|1053.07|1042.27|1052.78|1041.98|8
1644702790000|2022-02-12 21:53:10|1052.63|1041.83|1051.93|1041.13|1052.63|1041.83|1051.93|1041.13|5
1644702800000|2022-02-12 21:53:20|1051.82|1041.02|1051.01|1040.21|1051.82|1041.02|1051.01|1040.21|6
1644702810000|2022-02-12 21:53:30|1050.99|1040.19|1050.34|1039.54|1050.99|1040.19|1050.34|1039.54|6
1644702820000|2022-02-12 21:53:40|1050.33|1039.53|1050.8|1040|1050.92|1040.12|1050.31|1039.51|6
1644702830000|2022-02-12 21:53:50|1050.92|1040.12|1050.7|1039.9|1050.92|1040.12|1050.7|1039.9|3
1644702840000|2022-02-12 21:54:00|1050.53|1039.73|1050.53|1039.73|1050.53|1039.73|1050.19|1039.39|5
1644702860000|2022-02-12 21:54:20|1050.27|1039.47|1050.16|1039.36|1050.27|1039.47|1050.1|1039.3|3
1644702870000|2022-02-12 21:54:30|1050.3|1039.5|1050.44|1039.64|1050.49|1039.69|1050.3|1039.5|4
1644702890000|2022-02-12 21:54:50|1050.49|1039.69|1050.43|1039.63|1050.49|1039.69|1050.43|1039.63|2
1644702900000|2022-02-12 21:55:00|1050.2|1039.4|1050.53|1039.73|1050.53|1039.73|1050.2|1039.4|2
1644702910000|2022-02-12 21:55:10|1050.61|1039.81|1052.91|1042.11|1052.92|1042.12|1050.61|1039.81|19
1644702920000|2022-02-12 21:55:20|1052.95|1042.15|1052.14|1041.34|1052.95|1042.15|1052.14|1041.34|10
1644702930000|2022-02-12 21:55:30|1051.93|1041.13|1052.8|1042|1052.95|1042.15|1051.93|1041.13|10
1644702940000|2022-02-12 21:55:40|1052.72|1041.92|1052.91|1042.11|1052.95|1042.15|1052.72|1041.92|6
1644702950000|2022-02-12 21:55:50|1053|1042.2|1053.45|1042.65|1053.45|1042.65|1053|1042.2|6
1644702960000|2022-02-12 21:56:00|1053.28|1042.48|1053.41|1042.61|1053.45|1042.65|1053|1042.2|10
1644702970000|2022-02-12 21:56:10|1053.35|1042.55|1053.81|1043.01|1053.81|1043.01|1053.35|1042.55|9
1644702990000|2022-02-12 21:56:30|1053.66|1042.86|1053.4|1042.6|1053.66|1042.86|1053.39|1042.59|9
1644703000000|2022-02-12 21:56:40|1053.27|1042.47|1052.66|1041.86|1053.27|1042.47|1052.64|1041.84|8
1644703010000|2022-02-12 21:56:50|1052.62|1041.82|1053.62|1042.82|1053.62|1042.82|1052.62|1041.82|9
1644703020000|2022-02-12 21:57:00|1053.66|1042.86|1053.02|1042.22|1053.66|1042.86|1053.02|1042.22|3
1644703030000|2022-02-12 21:57:10|1053.28|1042.48|1053.16|1042.36|1053.54|1042.74|1052.94|1042.14|12
1644703040000|2022-02-12 21:57:20|1052.94|1042.14|1052.94|1042.14|1052.94|1042.14|1052.94|1042.14|1
1644703050000|2022-02-12 21:57:30|1052.91|1042.11|1052.55|1041.75|1052.91|1042.11|1052.55|1041.75|6
1644703060000|2022-02-12 21:57:40|1052.14|1041.34|1052.61|1041.81|1052.61|1041.81|1051.91|1041.11|7
1644703070000|2022-02-12 21:57:50|1052.62|1041.82|1052.62|1041.82|1052.62|1041.82|1052.62|1041.82|1
1644703080000|2022-02-12 21:58:00|1052.6|1041.8|1052.41|1041.61|1052.66|1041.86|1052.29|1041.49|7
1644703090000|2022-02-12 21:58:10|1052.52|1041.72|1052.84|1042.04|1052.84|1042.04|1052.41|1041.61|8
1644703100000|2022-02-12 21:58:20|1052.85|1042.05|1053.08|1042.28|1053.08|1042.28|1052.85|1042.05|7
1644703110000|2022-02-12 21:58:30|1053.55|1042.75|1054.44|1043.64|1054.44|1043.64|1053.26|1042.46|10
1644703120000|2022-02-12 21:58:40|1054.29|1043.49|1054.05|1043.25|1054.48|1043.68|1054.05|1043.25|6
1644703130000|2022-02-12 21:58:50|1054.06|1043.26|1053.92|1043.12|1054.06|1043.26|1053.92|1043.12|3
1644703140000|2022-02-12 21:59:00|1053.81|1043.01|1052.9|1042.1|1053.81|1043.01|1052.9|1042.1|7
1644703150000|2022-02-12 21:59:10|1052.93|1042.13|1052.98|1042.18|1052.98|1042.18|1052.59|1041.79|10
1644703160000|2022-02-12 21:59:20|1053.46|1042.66|1053.62|1042.82|1053.62|1042.82|1053.46|1042.66|4
1644703170000|2022-02-12 21:59:30|1053.49|1042.69|1053.49|1042.69|1053.49|1042.69|1053.49|1042.69|1
1644703180000|2022-02-12 21:59:40|1053.41|1042.61|1053.27|1042.47|1053.41|1042.61|1053.27|1042.47|2
1644703190000|2022-02-12 21:59:50|1053.41|1042.61|1053.41|1042.61|1053.41|1042.61|1053.27|1042.47|3
1644703200000|2022-02-12 22:00:00|1053.27|1042.47|1052.59|1041.79|1053.42|1042.62|1052.39|1041.59|12
1644703210000|2022-02-12 22:00:10|1052.34|1041.54|1054.13|1043.33|1054.13|1043.33|1052.34|1041.54|11
1644703220000|2022-02-12 22:00:20|1054.01|1043.21|1054.87|1044.07|1054.87|1044.07|1054.01|1043.21|5
1644703230000|2022-02-12 22:00:30|1054.85|1044.05|1055.82|1045.02|1055.82|1045.02|1054.85|1044.05|12
1644703240000|2022-02-12 22:00:40|1056.39|1045.59|1057.52|1046.72|1057.52|1046.72|1056.39|1045.59|11
1644703250000|2022-02-12 22:00:50|1057.71|1046.91|1058.71|1047.91|1058.71|1047.91|1057.71|1046.91|17
1644703260000|2022-02-12 22:01:00|1058.74|1047.94|1058.73|1047.93|1059.37|1048.57|1058.38|1047.58|15
1644703270000|2022-02-12 22:01:10|1058.46|1047.66|1058.1|1047.3|1058.62|1047.82|1058.1|1047.3|10
1644703280000|2022-02-12 22:01:20|1058.11|1047.31|1057.44|1046.64|1058.11|1047.31|1057.44|1046.64|7
1644703290000|2022-02-12 22:01:30|1057.59|1046.79|1057.86|1047.06|1058.12|1047.32|1057.38|1046.58|9
1644703300000|2022-02-12 22:01:40|1058.05|1047.25|1058.8|1048|1058.8|1048|1058.05|1047.25|11
1644703310000|2022-02-12 22:01:50|1058.87|1048.07|1058.81|1048.01|1058.87|1048.07|1058.81|1048.01|2
1644703320000|2022-02-12 22:02:00|1058.69|1047.89|1057.9|1047.1|1058.69|1047.89|1057.9|1047.1|7
1644703330000|2022-02-12 22:02:10|1057.87|1047.07|1057.2|1046.4|1057.88|1047.08|1057.2|1046.4|6
1644703340000|2022-02-12 22:02:20|1057.47|1046.67|1057.78|1046.98|1057.78|1046.98|1057.47|1046.67|3
1644703350000|2022-02-12 22:02:30|1057.79|1046.99|1057.71|1046.91|1057.87|1047.07|1057.71|1046.91|3
1644703360000|2022-02-12 22:02:40|1057.63|1046.83|1057.63|1046.83|1057.63|1046.83|1057.63|1046.83|1
1644703370000|2022-02-12 22:02:50|1057.68|1046.88|1057.2|1046.4|1057.68|1046.88|1057.2|1046.4|3
1644703380000|2022-02-12 22:03:00|1057.01|1046.21|1058.06|1047.26|1058.06|1047.26|1056.87|1046.07|17
1644703390000|2022-02-12 22:03:10|1058.12|1047.32|1058.63|1047.83|1058.63|1047.83|1057.85|1047.05|6
1644703400000|2022-02-12 22:03:20|1058.41|1047.61|1058.64|1047.84|1058.68|1047.88|1058.41|1047.61|7
1644703410000|2022-02-12 22:03:30|1058.48|1047.68|1058.48|1047.68|1058.48|1047.68|1058.48|1047.68|1
1644703420000|2022-02-12 22:03:40|1058.64|1047.84|1058.37|1047.57|1058.64|1047.84|1058.37|1047.57|3
1644703430000|2022-02-12 22:03:50|1058.44|1047.64|1058.58|1047.78|1058.58|1047.78|1058.44|1047.64|2
1644703440000|2022-02-12 22:04:00|1058.46|1047.66|1057.93|1047.13|1058.46|1047.66|1057.91|1047.11|10
1644703460000|2022-02-12 22:04:20|1057.71|1046.91|1057.66|1046.86|1057.71|1046.91|1057.66|1046.86|3
1644703470000|2022-02-12 22:04:30|1057.65|1046.85|1057.96|1047.16|1057.96|1047.16|1057.65|1046.85|5
1644703480000|2022-02-12 22:04:40|1058.19|1047.39|1058.21|1047.41|1058.21|1047.41|1058.1|1047.3|4
1644703490000|2022-02-12 22:04:50|1058.67|1047.87|1058.68|1047.88|1058.68|1047.88|1058.67|1047.87|2
1644703500000|2022-02-12 22:05:00|1058.8|1048|1057.71|1046.91|1058.8|1048|1057.71|1046.91|10
1644703510000|2022-02-12 22:05:10|1057.63|1046.83|1058.02|1047.22|1058.02|1047.22|1057.63|1046.83|5
1644703520000|2022-02-12 22:05:20|1057.99|1047.19|1058.18|1047.38|1058.66|1047.86|1057.84|1047.04|9
1644703540000|2022-02-12 22:05:40|1058.43|1047.63|1058.18|1047.38|1058.43|1047.63|1058.18|1047.38|2
1644703550000|2022-02-12 22:05:50|1058.43|1047.63|1058.66|1047.86|1058.66|1047.86|1058.18|1047.38|3
1644703560000|2022-02-12 22:06:00|1058.39|1047.59|1059.43|1048.63|1059.43|1048.63|1058.39|1047.59|13
1644703570000|2022-02-12 22:06:10|1059.59|1048.79|1059.31|1048.51|1059.73|1048.93|1059.31|1048.51|5
1644703580000|2022-02-12 22:06:20|1059.27|1048.47|1059.31|1048.51|1059.31|1048.51|1059.27|1048.47|2
1644703590000|2022-02-12 22:06:30|1059.02|1048.22|1059.02|1048.22|1059.02|1048.22|1059.02|1048.22|1
1644703600000|2022-02-12 22:06:40|1059.04|1048.24|1059.04|1048.24|1059.04|1048.24|1059.04|1048.24|1
1644703610000|2022-02-12 22:06:50|1058.82|1048.02|1058.58|1047.78|1058.82|1048.02|1058.56|1047.76|3
1644703620000|2022-02-12 22:07:00|1058.36|1047.56|1057.93|1047.13|1058.36|1047.56|1057.77|1046.97|6
1644703640000|2022-02-12 22:07:20|1057.92|1047.12|1057.47|1046.67|1057.92|1047.12|1057.47|1046.67|4
1644703650000|2022-02-12 22:07:30|1057.26|1046.46|1056.54|1045.74|1057.26|1046.46|1056.54|1045.74|8
1644703660000|2022-02-12 22:07:40|1056.78|1045.98|1056.09|1045.29|1056.78|1045.98|1056.09|1045.29|3
1644703670000|2022-02-12 22:07:50|1056.39|1045.59|1057.78|1046.98|1057.78|1046.98|1056.39|1045.59|13
1644703680000|2022-02-12 22:08:00|1057.8|1047|1058.3|1047.5|1058.3|1047.5|1057.8|1047|5
1644703690000|2022-02-12 22:08:10|1058.22|1047.42|1057.93|1047.13|1058.22|1047.42|1057.93|1047.13|3
1644703700000|2022-02-12 22:08:20|1058.11|1047.31|1058.11|1047.31|1058.11|1047.31|1057.93|1047.13|3
1644703710000|2022-02-12 22:08:30|1058.09|1047.29|1058.26|1047.46|1058.26|1047.46|1058.09|1047.29|4
1644703720000|2022-02-12 22:08:40|1058.59|1047.79|1058.99|1048.19|1059.38|1048.58|1058.56|1047.76|7
1644703730000|2022-02-12 22:08:50|1059.23|1048.43|1059.68|1048.88|1059.68|1048.88|1059.23|1048.43|4
1644703740000|2022-02-12 22:09:00|1059.81|1049.01|1059.91|1049.11|1059.91|1049.11|1059.81|1049.01|2
1644703750000|2022-02-12 22:09:10|1060|1049.2|1060.75|1049.95|1060.76|1049.96|1060|1049.2|7
1644703760000|2022-02-12 22:09:20|1060.81|1050.01|1061.07|1050.27|1061.07|1050.27|1060.75|1049.95|6
1644703770000|2022-02-12 22:09:30|1061.11|1050.31|1061.67|1050.87|1061.67|1050.87|1061.01|1050.21|10
1644703780000|2022-02-12 22:09:40|1061.7|1050.9|1063.14|1052.34|1063.14|1052.34|1061.7|1050.9|14
1644703790000|2022-02-12 22:09:50|1063.02|1052.22|1063.16|1052.36|1063.16|1052.36|1062.94|1052.14|8
1644703800000|2022-02-12 22:10:00|1063.06|1052.26|1062.93|1052.13|1063.06|1052.26|1062.93|1052.13|3
1644703810000|2022-02-12 22:10:10|1062.74|1051.94|1061.65|1050.85|1062.74|1051.94|1061.65|1050.85|11
1644703820000|2022-02-12 22:10:20|1061.45|1050.65|1061.17|1050.37|1061.45|1050.65|1061|1050.2|8
1644703830000|2022-02-12 22:10:30|1061.29|1050.49|1061.59|1050.79|1061.59|1050.79|1061.1|1050.3|5
1644703840000|2022-02-12 22:10:40|1061.67|1050.87|1061.22|1050.42|1061.67|1050.87|1061.22|1050.42|2
1644703850000|2022-02-12 22:10:50|1060.97|1050.17|1060.63|1049.83|1060.97|1050.17|1060.63|1049.83|5
1644703860000|2022-02-12 22:11:00|1060.65|1049.85|1060.17|1049.37|1060.65|1049.85|1060.17|1049.37|6
1644703870000|2022-02-12 22:11:10|1060.27|1049.47|1060.05|1049.25|1060.27|1049.47|1060.05|1049.25|4
1644703880000|2022-02-12 22:11:20|1059.67|1048.87|1058.94|1048.14|1059.67|1048.87|1058.94|1048.14|8
1644703890000|2022-02-12 22:11:30|1058.93|1048.13|1058.93|1048.13|1058.93|1048.13|1058.93|1048.13|1
1644703900000|2022-02-12 22:11:40|1058.92|1048.12|1059.63|1048.83|1059.63|1048.83|1058.62|1047.82|13
1644703920000|2022-02-12 22:12:00|1059.52|1048.72|1058.94|1048.14|1059.52|1048.72|1058.94|1048.14|7
1644703940000|2022-02-12 22:12:20|1058.87|1048.07|1059.59|1048.79|1059.65|1048.85|1058.87|1048.07|7
1644703950000|2022-02-12 22:12:30|1059.82|1049.02|1060.89|1050.09|1060.89|1050.09|1059.82|1049.02|10
1644703960000|2022-02-12 22:12:40|1060.86|1050.06|1061.51|1050.71|1061.51|1050.71|1060.86|1050.06|3
1644703970000|2022-02-12 22:12:50|1061.3|1050.5|1061.38|1050.58|1061.38|1050.58|1060.98|1050.18|6
1644703980000|2022-02-12 22:13:00|1061.49|1050.69|1061.49|1050.69|1061.49|1050.69|1061.49|1050.69|1
1644703990000|2022-02-12 22:13:10|1061.58|1050.78|1061.58|1050.78|1061.58|1050.78|1061.58|1050.78|1
1644704000000|2022-02-12 22:13:20|1061.36|1050.56|1060.71|1049.91|1061.36|1050.56|1060.71|1049.91|7
1644704020000|2022-02-12 22:13:40|1059.94|1049.14|1059.44|1048.64|1059.94|1049.14|1059.44|1048.64|5
1644704030000|2022-02-12 22:13:50|1059.73|1048.93|1059.73|1048.93|1059.73|1048.93|1059.73|1048.93|1
1644704040000|2022-02-12 22:14:00|1059.66|1048.86|1060.49|1049.69|1060.49|1049.69|1059.66|1048.86|8
1644704050000|2022-02-12 22:14:10|1060.42|1049.62|1059.77|1048.97|1060.49|1049.69|1059.77|1048.97|6
1644704060000|2022-02-12 22:14:20|1059.84|1049.04|1059.91|1049.11|1059.91|1049.11|1059.84|1049.04|3
1644704070000|2022-02-12 22:14:30|1060.17|1049.37|1060.53|1049.73|1060.53|1049.73|1060.17|1049.37|5
1644704080000|2022-02-12 22:14:40|1060.66|1049.86|1060.84|1050.04|1060.89|1050.09|1060.66|1049.86|6
1644704090000|2022-02-12 22:14:50|1060.85|1050.05|1060.84|1050.04|1060.85|1050.05|1060.84|1050.04|2
1644704100000|2022-02-12 22:15:00|1060.78|1049.98|1060.85|1050.05|1060.85|1050.05|1060.42|1049.62|6
1644704120000|2022-02-12 22:15:20|1060.9|1050.1|1060.9|1050.1|1060.9|1050.1|1060.85|1050.05|3
1644704130000|2022-02-12 22:15:30|1060.85|1050.05|1060.85|1050.05|1060.85|1050.05|1060.85|1050.05|1
1644704140000|2022-02-12 22:15:40|1060.76|1049.96|1060.67|1049.87|1060.79|1049.99|1060.67|1049.87|4
1644704160000|2022-02-12 22:16:00|1060.57|1049.77|1060.57|1049.77|1060.57|1049.77|1060.57|1049.77|1
1644704170000|2022-02-12 22:16:10|1060.86|1050.06|1060.73|1049.93|1061.1|1050.3|1060.73|1049.93|9
1644704190000|2022-02-12 22:16:30|1060.61|1049.81|1060.61|1049.81|1060.61|1049.81|1060.61|1049.81|1
1644704200000|2022-02-12 22:16:40|1060.66|1049.86|1060.83|1050.03|1060.87|1050.07|1060.66|1049.86|5
1644704220000|2022-02-12 22:17:00|1060.92|1050.12|1060.92|1050.12|1060.92|1050.12|1060.92|1050.12|1
1644704250000|2022-02-12 22:17:30|1060.75|1049.95|1060.74|1049.94|1060.76|1049.96|1060.73|1049.93|4
1644704260000|2022-02-12 22:17:40|1060.73|1049.93|1060.73|1049.93|1060.73|1049.93|1060.73|1049.93|1
1644704280000|2022-02-12 22:18:00|1060.65|1049.85|1060.65|1049.85|1060.65|1049.85|1060.65|1049.85|1
1644704290000|2022-02-12 22:18:10|1060.57|1049.77|1060.49|1049.69|1060.57|1049.77|1060.49|1049.69|2
1644704300000|2022-02-12 22:18:20|1060.48|1049.68|1061.62|1050.82|1061.62|1050.82|1060.48|1049.68|8
1644704310000|2022-02-12 22:18:30|1061.6|1050.8|1061.92|1051.12|1062.03|1051.23|1061.6|1050.8|6
1644704320000|2022-02-12 22:18:40|1062.04|1051.24|1061.78|1050.98|1062.09|1051.29|1061.78|1050.98|6
1644704330000|2022-02-12 22:18:50|1061.64|1050.84|1061.64|1050.84|1061.64|1050.84|1061.64|1050.84|1
1644704340000|2022-02-12 22:19:00|1061.46|1050.66|1062.64|1051.84|1062.64|1051.84|1061.46|1050.66|10
1644704350000|2022-02-12 22:19:10|1062.63|1051.83|1062.9|1052.1|1062.9|1052.1|1062.63|1051.83|3
1644704360000|2022-02-12 22:19:20|1062.99|1052.19|1063.2|1052.4|1063.2|1052.4|1062.99|1052.19|8
1644704380000|2022-02-12 22:19:40|1063.19|1052.39|1063.81|1053.01|1063.81|1053.01|1063.19|1052.39|5
1644704390000|2022-02-12 22:19:50|1063.89|1053.09|1064.05|1053.25|1064.05|1053.25|1063.66|1052.86|5
1644704400000|2022-02-12 22:20:00|1064.13|1053.33|1063.93|1053.13|1064.53|1053.73|1063.93|1053.13|6
1644704410000|2022-02-12 22:20:10|1063.91|1053.11|1063.45|1052.65|1063.91|1053.11|1063.45|1052.65|3
1644704420000|2022-02-12 22:20:20|1063.36|1052.56|1062.93|1052.13|1063.36|1052.56|1062.93|1052.13|5
1644704430000|2022-02-12 22:20:30|1062.89|1052.09|1062.51|1051.71|1062.89|1052.09|1062.35|1051.55|6
1644704450000|2022-02-12 22:20:50|1062.6|1051.8|1062.6|1051.8|1062.6|1051.8|1062.6|1051.8|1
1644704460000|2022-02-12 22:21:00|1062.59|1051.79|1062.55|1051.75|1062.65|1051.85|1062.55|1051.75|3
1644704480000|2022-02-12 22:21:20|1062.63|1051.83|1062.63|1051.83|1062.63|1051.83|1062.63|1051.83|1
1644704490000|2022-02-12 22:21:30|1062.71|1051.91|1062.89|1052.09|1062.89|1052.09|1062.71|1051.91|2
1644704500000|2022-02-12 22:21:40|1062.64|1051.84|1062.64|1051.84|1062.64|1051.84|1062.64|1051.84|1
1644704520000|2022-02-12 22:22:00|1062.46|1051.66|1062.14|1051.34|1062.46|1051.66|1062.14|1051.34|5
1644704530000|2022-02-12 22:22:10|1061.93|1051.13|1061.93|1051.13|1061.93|1051.13|1061.93|1051.13|1
1644704540000|2022-02-12 22:22:20|1061.87|1051.07|1061.51|1050.71|1061.87|1051.07|1061.51|1050.71|4
1644704550000|2022-02-12 22:22:30|1061.42|1050.62|1061.14|1050.34|1061.42|1050.62|1061.14|1050.34|2
1644704560000|2022-02-12 22:22:40|1060.88|1050.08|1059.86|1049.06|1060.89|1050.09|1059.86|1049.06|11
1644704570000|2022-02-12 22:22:50|1059.61|1048.81|1059.68|1048.88|1059.68|1048.88|1059.61|1048.81|2
1644704580000|2022-02-12 22:23:00|1059.67|1048.87|1059.67|1048.87|1059.67|1048.87|1059.67|1048.87|1
1644704590000|2022-02-12 22:23:10|1059.68|1048.88|1059.5|1048.7|1059.68|1048.88|1059.5|1048.7|5
1644704600000|2022-02-12 22:23:20|1059.48|1048.68|1059|1048.2|1059.5|1048.7|1059|1048.2|6
1644704610000|2022-02-12 22:23:30|1058.99|1048.19|1059|1048.2|1059|1048.2|1058.77|1047.97|5
1644704620000|2022-02-12 22:23:40|1058.99|1048.19|1059.35|1048.55|1059.35|1048.55|1058.99|1048.19|3
1644704640000|2022-02-12 22:24:00|1059.38|1048.58|1059.51|1048.71|1059.51|1048.71|1059.38|1048.58|3
1644704650000|2022-02-12 22:24:10|1059.44|1048.64|1059.35|1048.55|1059.57|1048.77|1059.35|1048.55|3
1644704660000|2022-02-12 22:24:20|1059.31|1048.51|1060.54|1049.74|1060.54|1049.74|1059.31|1048.51|6
1644704670000|2022-02-12 22:24:30|1060.58|1049.78|1061.65|1050.85|1061.65|1050.85|1060.58|1049.78|9
1644704680000|2022-02-12 22:24:40|1061.72|1050.92|1061.78|1050.98|1061.93|1051.13|1061.72|1050.92|5
1644704690000|2022-02-12 22:24:50|1062.07|1051.27|1062.47|1051.67|1062.47|1051.67|1062.07|1051.27|4
1644704700000|2022-02-12 22:25:00|1062.56|1051.76|1062.72|1051.92|1062.72|1051.92|1062.56|1051.76|3
1644704710000|2022-02-12 22:25:10|1062.61|1051.81|1062.61|1051.81|1062.61|1051.81|1062.61|1051.81|1
1644704720000|2022-02-12 22:25:20|1062.6|1051.8|1062.6|1051.8|1062.6|1051.8|1062.6|1051.8|1
1644704730000|2022-02-12 22:25:30|1062.65|1051.85|1062.76|1051.96|1062.76|1051.96|1062.56|1051.76|5
1644704760000|2022-02-12 22:26:00|1062.88|1052.08|1062.91|1052.11|1062.91|1052.11|1062.55|1051.75|3
1644704770000|2022-02-12 22:26:10|1062.92|1052.12|1062.94|1052.14|1062.94|1052.14|1062.92|1052.12|3
1644704780000|2022-02-12 22:26:20|1063.16|1052.36|1063.6|1052.8|1063.6|1052.8|1063.16|1052.36|5
1644704790000|2022-02-12 22:26:30|1063.79|1052.99|1063.79|1052.99|1063.79|1052.99|1063.79|1052.99|1
1644704810000|2022-02-12 22:26:50|1063.44|1052.64|1063.81|1053.01|1063.81|1053.01|1063.44|1052.64|2
1644704820000|2022-02-12 22:27:00|1063.91|1053.11|1063.91|1053.11|1063.91|1053.11|1063.91|1053.11|1
1644704840000|2022-02-12 22:27:20|1064.05|1053.25|1064.05|1053.25|1064.05|1053.25|1064.05|1053.25|1
1644704860000|2022-02-12 22:27:40|1064.15|1053.35|1064.05|1053.25|1064.15|1053.35|1063.91|1053.11|4
1644704870000|2022-02-12 22:27:50|1064.15|1053.35|1063.89|1053.09|1064.15|1053.35|1063.8|1053|7
1644704880000|2022-02-12 22:28:00|1063.99|1053.19|1064.07|1053.27|1064.07|1053.27|1063.99|1053.19|2
1644704890000|2022-02-12 22:28:10|1063.99|1053.19|1063.89|1053.09|1063.99|1053.19|1063.89|1053.09|2
1644704900000|2022-02-12 22:28:20|1063.78|1052.98|1063.47|1052.67|1063.78|1052.98|1063.47|1052.67|3
1644704910000|2022-02-12 22:28:30|1063.43|1052.63|1063.1|1052.3|1063.43|1052.63|1063.1|1052.3|2
1644704920000|2022-02-12 22:28:40|1063|1052.2|1062.58|1051.78|1063|1052.2|1062.41|1051.61|5
1644704930000|2022-02-12 22:28:50|1062.37|1051.57|1062.42|1051.62|1062.42|1051.62|1062.37|1051.57|2
1644704940000|2022-02-12 22:29:00|1062.45|1051.65|1061.87|1051.07|1062.45|1051.65|1061.87|1051.07|2
1644704950000|2022-02-12 22:29:10|1061.92|1051.12|1061.37|1050.57|1061.92|1051.12|1061.37|1050.57|4
1644704960000|2022-02-12 22:29:20|1061.46|1050.66|1061.36|1050.56|1061.46|1050.66|1061.36|1050.56|2
1644704970000|2022-02-12 22:29:30|1061.4|1050.6|1061.4|1050.6|1061.4|1050.6|1061.4|1050.6|1
1644704980000|2022-02-12 22:29:40|1061.27|1050.47|1061.35|1050.55|1061.4|1050.6|1061|1050.2|7
1644705000000|2022-02-12 22:30:00|1061.4|1050.6|1061.59|1050.79|1061.59|1050.79|1061.35|1050.55|5
1644705020000|2022-02-12 22:30:20|1061.57|1050.77|1061.57|1050.77|1061.57|1050.77|1061.57|1050.77|1
1644705030000|2022-02-12 22:30:30|1061.55|1050.75|1061.55|1050.75|1061.55|1050.75|1061.55|1050.75|1
1644705060000|2022-02-12 22:31:00|1061.61|1050.81|1061.77|1050.97|1061.81|1051.01|1061.61|1050.81|4
1644705080000|2022-02-12 22:31:20|1061.81|1051.01|1061.84|1051.04|1061.88|1051.08|1061.81|1051.01|3
1644705110000|2022-02-12 22:31:50|1061.77|1050.97|1061.86|1051.06|1061.86|1051.06|1061.77|1050.97|2
1644705120000|2022-02-12 22:32:00|1061.91|1051.11|1061.91|1051.11|1061.91|1051.11|1061.91|1051.11|1
1644705130000|2022-02-12 22:32:10|1062.06|1051.26|1062.14|1051.34|1062.14|1051.34|1062.06|1051.26|2
1644705140000|2022-02-12 22:32:20|1062.1|1051.3|1062.17|1051.37|1062.17|1051.37|1062.1|1051.3|2
1644705150000|2022-02-12 22:32:30|1062.51|1051.71|1062.63|1051.83|1062.63|1051.83|1062.51|1051.71|2
1644705160000|2022-02-12 22:32:40|1062.64|1051.84|1062.63|1051.83|1062.64|1051.84|1062.63|1051.83|2
1644705170000|2022-02-12 22:32:50|1062.81|1052.01|1062.78|1051.98|1062.84|1052.04|1062.78|1051.98|3
1644705180000|2022-02-12 22:33:00|1062.85|1052.05|1063.49|1052.69|1063.49|1052.69|1062.78|1051.98|8
1644705190000|2022-02-12 22:33:10|1063.4|1052.6|1063.49|1052.69|1063.49|1052.69|1063.4|1052.6|4
1644705200000|2022-02-12 22:33:20|1063.56|1052.76|1063.83|1053.03|1063.83|1053.03|1063.56|1052.76|3
1644705220000|2022-02-12 22:33:40|1063.55|1052.75|1064.33|1053.53|1064.33|1053.53|1063.55|1052.75|7
1644705230000|2022-02-12 22:33:50|1064.58|1053.78|1064.7|1053.9|1064.7|1053.9|1064.22|1053.42|6
1644705240000|2022-02-12 22:34:00|1064.76|1053.96|1064.77|1053.97|1064.77|1053.97|1064.57|1053.77|5
1644705250000|2022-02-12 22:34:10|1064.78|1053.98|1064.81|1054.01|1064.81|1054.01|1064.78|1053.98|2
1644705280000|2022-02-12 22:34:40|1064.85|1054.05|1064.85|1054.05|1064.85|1054.05|1064.66|1053.86|3
1644705290000|2022-02-12 22:34:50|1065.13|1054.33|1064.93|1054.13|1065.17|1054.37|1064.93|1054.13|3
1644705300000|2022-02-12 22:35:00|1065.17|1054.37|1065.81|1055.01|1065.81|1055.01|1065.17|1054.37|5
1644705310000|2022-02-12 22:35:10|1065.45|1054.65|1065.92|1055.12|1065.92|1055.12|1065.45|1054.65|6
1644705330000|2022-02-12 22:35:30|1065.97|1055.17|1065.97|1055.17|1065.97|1055.17|1065.97|1055.17|1
1644705340000|2022-02-12 22:35:40|1065.92|1055.12|1065.92|1055.12|1065.92|1055.12|1065.92|1055.12|1
1644705350000|2022-02-12 22:35:50|1065.76|1054.96|1065.76|1054.96|1065.76|1054.96|1065.76|1054.96|1
1644705360000|2022-02-12 22:36:00|1065.93|1055.13|1065.93|1055.13|1065.93|1055.13|1065.93|1055.13|1
1644705370000|2022-02-12 22:36:10|1065.94|1055.14|1065.94|1055.14|1065.94|1055.14|1065.94|1055.14|1
1644705380000|2022-02-12 22:36:20|1066.05|1055.25|1066.28|1055.48|1066.28|1055.48|1066.05|1055.25|3
1644705390000|2022-02-12 22:36:30|1066.53|1055.73|1066.72|1055.92|1066.72|1055.92|1066.25|1055.45|3
1644705400000|2022-02-12 22:36:40|1066.8|1056|1067.29|1056.49|1067.29|1056.49|1066.8|1056|7
1644705410000|2022-02-12 22:36:50|1067.42|1056.62|1067.88|1057.08|1067.88|1057.08|1067.42|1056.62|3
1644705420000|2022-02-12 22:37:00|1068.01|1057.21|1068.36|1057.56|1068.38|1057.58|1067.92|1057.12|6
1644705430000|2022-02-12 22:37:10|1068.49|1057.69|1069.02|1058.22|1069.02|1058.22|1068.49|1057.69|6
1644705440000|2022-02-12 22:37:20|1069.09|1058.29|1069.74|1058.94|1069.74|1058.94|1069.09|1058.29|6
1644705460000|2022-02-12 22:37:40|1069.84|1059.04|1069.84|1059.04|1069.84|1059.04|1069.84|1059.04|1
1644705470000|2022-02-12 22:37:50|1069.87|1059.07|1069.88|1059.08|1069.88|1059.08|1069.87|1059.07|2
1644705480000|2022-02-12 22:38:00|1069.92|1059.12|1069.92|1059.12|1069.92|1059.12|1069.92|1059.12|1
1644705500000|2022-02-12 22:38:20|1069.91|1059.11|1069.91|1059.11|1069.91|1059.11|1069.91|1059.11|1
1644705510000|2022-02-12 22:38:30|1069.69|1058.89|1069.55|1058.75|1069.69|1058.89|1069.55|1058.75|4
1644705520000|2022-02-12 22:38:40|1069.45|1058.65|1069.44|1058.64|1069.46|1058.66|1069.44|1058.64|7
1644705530000|2022-02-12 22:38:50|1069.46|1058.66|1068.68|1057.88|1069.46|1058.66|1068.68|1057.88|5
1644705540000|2022-02-12 22:39:00|1068.67|1057.87|1068.47|1057.67|1068.67|1057.87|1068.38|1057.58|10
1644705550000|2022-02-12 22:39:10|1068.48|1057.68|1068.42|1057.62|1068.48|1057.68|1068.42|1057.62|4
1644705560000|2022-02-12 22:39:20|1068.35|1057.55|1068.05|1057.25|1068.35|1057.55|1068.05|1057.25|2
1644705570000|2022-02-12 22:39:30|1068.19|1057.39|1067.64|1056.84|1068.19|1057.39|1067.64|1056.84|4
1644705580000|2022-02-12 22:39:40|1067.67|1056.87|1067.67|1056.87|1067.82|1057.02|1067.67|1056.87|3
1644705590000|2022-02-12 22:39:50|1067.62|1056.82|1067.62|1056.82|1067.62|1056.82|1067.62|1056.82|1
1644705600000|2022-02-12 22:40:00|1067.66|1056.86|1067.63|1056.83|1067.66|1056.86|1067.62|1056.82|3
1644705610000|2022-02-12 22:40:10|1067.7|1056.9|1067.88|1057.08|1067.88|1057.08|1067.7|1056.9|2
1644705620000|2022-02-12 22:40:20|1067.83|1057.03|1067.83|1057.03|1067.83|1057.03|1067.83|1057.03|1
1644705630000|2022-02-12 22:40:30|1067.84|1057.04|1067.84|1057.04|1067.84|1057.04|1067.84|1057.04|1
1644705650000|2022-02-12 22:40:50|1067.86|1057.06|1067.86|1057.06|1067.86|1057.06|1067.86|1057.06|1
1644705660000|2022-02-12 22:41:00|1067.92|1057.12|1067.92|1057.12|1067.92|1057.12|1067.92|1057.12|1
1644705690000|2022-02-12 22:41:30|1067.88|1057.08|1067.88|1057.08|1067.88|1057.08|1067.88|1057.08|1
1644705700000|2022-02-12 22:41:40|1067.92|1057.12|1067.92|1057.12|1067.92|1057.12|1067.92|1057.12|1
1644705710000|2022-02-12 22:41:50|1067.98|1057.18|1067.98|1057.18|1067.98|1057.18|1067.98|1057.18|1
1644705730000|2022-02-12 22:42:10|1067.92|1057.12|1067.92|1057.12|1067.92|1057.12|1067.92|1057.12|1
1644705740000|2022-02-12 22:42:20|1067.91|1057.11|1067.92|1057.12|1067.92|1057.12|1067.64|1056.84|4
1644705750000|2022-02-12 22:42:30|1067.91|1057.11|1067.64|1056.84|1067.91|1057.11|1067.64|1056.84|2
1644705760000|2022-02-12 22:42:40|1067.67|1056.87|1067.67|1056.87|1067.67|1056.87|1067.67|1056.87|1
1644705770000|2022-02-12 22:42:50|1067.66|1056.86|1066.9|1056.1|1067.68|1056.88|1066.89|1056.09|9
1644705780000|2022-02-12 22:43:00|1066.89|1056.09|1065.61|1054.81|1066.91|1056.11|1065.61|1054.81|12
1644705790000|2022-02-12 22:43:10|1065.52|1054.72|1065.21|1054.41|1065.52|1054.72|1065.21|1054.41|4
1644705800000|2022-02-12 22:43:20|1065.19|1054.39|1064.69|1053.89|1065.45|1054.65|1064.69|1053.89|11
1644705810000|2022-02-12 22:43:30|1064.81|1054.01|1064.46|1053.66|1064.81|1054.01|1064.46|1053.66|2
1644705830000|2022-02-12 22:43:50|1064.47|1053.67|1064.4|1053.6|1064.47|1053.67|1064.4|1053.6|2
1644705840000|2022-02-12 22:44:00|1064.62|1053.82|1066.03|1055.23|1066.03|1055.23|1064.57|1053.77|10
1644705850000|2022-02-12 22:44:10|1065.95|1055.15|1066.61|1055.81|1066.61|1055.81|1065.95|1055.15|5
1644705860000|2022-02-12 22:44:20|1066.67|1055.87|1066.84|1056.04|1066.84|1056.04|1066.55|1055.75|4
1644705870000|2022-02-12 22:44:30|1066.98|1056.18|1066.99|1056.19|1066.99|1056.19|1066.98|1056.18|2
1644705880000|2022-02-12 22:44:40|1067.23|1056.43|1067.33|1056.53|1067.33|1056.53|1067.23|1056.43|4
1644705900000|2022-02-12 22:45:00|1067.51|1056.71|1067.89|1057.09|1067.89|1057.09|1067.51|1056.71|4
1644705910000|2022-02-12 22:45:10|1067.62|1056.82|1067.27|1056.47|1067.62|1056.82|1067.27|1056.47|6
1644705920000|2022-02-12 22:45:20|1067.32|1056.52|1066.27|1055.47|1067.32|1056.52|1066.26|1055.46|5
1644705930000|2022-02-12 22:45:30|1066.12|1055.32|1065.19|1054.39|1066.24|1055.44|1065.19|1054.39|8
1644705940000|2022-02-12 22:45:40|1065.16|1054.36|1065.41|1054.61|1065.41|1054.61|1065.16|1054.36|3
1644705950000|2022-02-12 22:45:50|1065.55|1054.75|1065.55|1054.75|1065.55|1054.75|1065.55|1054.75|1
1644705960000|2022-02-12 22:46:00|1065.65|1054.85|1065.93|1055.13|1065.96|1055.16|1065.65|1054.85|6
1644705970000|2022-02-12 22:46:10|1065.99|1055.19|1066.4|1055.6|1066.4|1055.6|1065.99|1055.19|4
1644705980000|2022-02-12 22:46:20|1066.57|1055.77|1066.26|1055.46|1066.58|1055.78|1066.26|1055.46|6
1644706000000|2022-02-12 22:46:40|1066.14|1055.34|1066.26|1055.46|1066.26|1055.46|1066.14|1055.34|2
1644706020000|2022-02-12 22:47:00|1066.34|1055.54|1066.1|1055.3|1066.34|1055.54|1066.1|1055.3|4
1644706030000|2022-02-12 22:47:10|1065.93|1055.13|1065.93|1055.13|1065.93|1055.13|1065.93|1055.13|1
1644706040000|2022-02-12 22:47:20|1065.96|1055.16|1065.94|1055.14|1065.96|1055.16|1065.93|1055.13|3
1644706070000|2022-02-12 22:47:50|1065.96|1055.16|1065.85|1055.05|1066.12|1055.32|1065.85|1055.05|3
1644706080000|2022-02-12 22:48:00|1065.88|1055.08|1065.53|1054.73|1065.88|1055.08|1065.53|1054.73|3
1644706100000|2022-02-12 22:48:20|1065.81|1055.01|1065.93|1055.13|1065.93|1055.13|1065.81|1055.01|4
1644706120000|2022-02-12 22:48:40|1065.91|1055.11|1065.93|1055.13|1065.93|1055.13|1065.91|1055.11|2
1644706140000|2022-02-12 22:49:00|1065.88|1055.08|1065.88|1055.08|1065.88|1055.08|1065.88|1055.08|1
1644706150000|2022-02-12 22:49:10|1065.66|1054.86|1065.66|1054.86|1065.66|1054.86|1065.66|1054.86|1
1644706170000|2022-02-12 22:49:30|1065.36|1054.56|1065.87|1055.07|1065.87|1055.07|1065.36|1054.56|6
1644706180000|2022-02-12 22:49:40|1065.93|1055.13|1066.21|1055.41|1066.21|1055.41|1065.93|1055.13|3
1644706190000|2022-02-12 22:49:50|1066.13|1055.33|1066.71|1055.91|1066.71|1055.91|1066.13|1055.33|5
1644706200000|2022-02-12 22:50:00|1066.9|1056.1|1066.9|1056.1|1066.9|1056.1|1066.9|1056.1|1
1644706210000|2022-02-12 22:50:10|1066.91|1056.11|1066.91|1056.11|1066.91|1056.11|1066.8|1056|3
1644706220000|2022-02-12 22:50:20|1066.96|1056.16|1066.96|1056.16|1066.96|1056.16|1066.96|1056.16|1
1644706230000|2022-02-12 22:50:30|1066.88|1056.08|1066.15|1055.35|1066.88|1056.08|1066.15|1055.35|8
1644706250000|2022-02-12 22:50:50|1066.39|1055.59|1066.7|1055.9|1066.7|1055.9|1066.39|1055.59|4
1644706260000|2022-02-12 22:51:00|1066.8|1056|1066.8|1056|1066.8|1056|1066.8|1056|1
1644706290000|2022-02-12 22:51:30|1066.87|1056.07|1067.54|1056.74|1067.54|1056.74|1066.87|1056.07|3
1644706300000|2022-02-12 22:51:40|1067.37|1056.57|1067.58|1056.78|1067.58|1056.78|1067.37|1056.57|2
1644706310000|2022-02-12 22:51:50|1067.59|1056.79|1067.91|1057.11|1067.98|1057.18|1067.59|1056.79|6
1644706320000|2022-02-12 22:52:00|1067.98|1057.18|1069.47|1058.67|1069.47|1058.67|1067.98|1057.18|10
1644706330000|2022-02-12 22:52:10|1069.17|1058.37|1068.6|1057.8|1069.62|1058.82|1068.6|1057.8|15
1644706340000|2022-02-12 22:52:20|1068.62|1057.82|1068.75|1057.95|1068.81|1058.01|1068.47|1057.67|11
1644706350000|2022-02-12 22:52:30|1068.79|1057.99|1068.93|1058.13|1068.93|1058.13|1068.79|1057.99|2
1644706360000|2022-02-12 22:52:40|1068.92|1058.12|1068.64|1057.84|1068.92|1058.12|1068.64|1057.84|4
1644706370000|2022-02-12 22:52:50|1068.61|1057.81|1068.65|1057.85|1068.65|1057.85|1068.61|1057.81|2
1644706380000|2022-02-12 22:53:00|1068.6|1057.8|1068.78|1057.98|1068.78|1057.98|1068.58|1057.78|5
1644706390000|2022-02-12 22:53:10|1068.81|1058.01|1068.99|1058.19|1068.99|1058.19|1068.81|1058.01|2
1644706400000|2022-02-12 22:53:20|1068.93|1058.13|1069.32|1058.52|1069.34|1058.54|1068.93|1058.13|4
1644706410000|2022-02-12 22:53:30|1069.39|1058.59|1069.14|1058.34|1069.68|1058.88|1069.14|1058.34|5
1644706420000|2022-02-12 22:53:40|1069.36|1058.56|1068.44|1057.64|1069.36|1058.56|1068.14|1057.34|11
1644706430000|2022-02-12 22:53:50|1068.47|1057.67|1068.52|1057.72|1068.52|1057.72|1068.41|1057.61|4
1644706440000|2022-02-12 22:54:00|1068.38|1057.58|1068.61|1057.81|1068.61|1057.81|1068.38|1057.58|3
1644706470000|2022-02-12 22:54:30|1068.63|1057.83|1068.81|1058.01|1068.81|1058.01|1068.63|1057.83|2
1644706480000|2022-02-12 22:54:40|1068.84|1058.04|1068.91|1058.11|1068.91|1058.11|1068.84|1058.04|2
1644706490000|2022-02-12 22:54:50|1068.82|1058.02|1068.92|1058.12|1068.92|1058.12|1068.82|1058.02|2
1644706500000|2022-02-12 22:55:00|1069.13|1058.33|1069.13|1058.33|1069.13|1058.33|1069.13|1058.33|1
1644706510000|2022-02-12 22:55:10|1069.12|1058.32|1069.12|1058.32|1069.12|1058.32|1069.12|1058.32|1
1644706520000|2022-02-12 22:55:20|1068.94|1058.14|1068.6|1057.8|1068.94|1058.14|1068.6|1057.8|8
1644706530000|2022-02-12 22:55:30|1068.61|1057.81|1068.6|1057.8|1068.61|1057.81|1068.6|1057.8|2
1644706540000|2022-02-12 22:55:40|1068.48|1057.68|1068.6|1057.8|1068.6|1057.8|1068.48|1057.68|2
1644706550000|2022-02-12 22:55:50|1068.48|1057.68|1068.93|1058.13|1068.93|1058.13|1068.48|1057.68|2
1644706570000|2022-02-12 22:56:10|1068.7|1057.9|1068.7|1057.9|1068.7|1057.9|1068.7|1057.9|1
1644706610000|2022-02-12 22:56:50|1068.62|1057.82|1068.62|1057.82|1068.62|1057.82|1068.62|1057.82|1
1644706620000|2022-02-12 22:57:00|1068.64|1057.84|1068.64|1057.84|1068.64|1057.84|1068.64|1057.84|1
1644706630000|2022-02-12 22:57:10|1068.66|1057.86|1068.66|1057.86|1068.66|1057.86|1068.66|1057.86|1
1644706670000|2022-02-12 22:57:50|1068.75|1057.95|1069.47|1058.67|1069.47|1058.67|1068.75|1057.95|5
1644706680000|2022-02-12 22:58:00|1069.38|1058.58|1069.91|1059.11|1069.91|1059.11|1069.38|1058.58|5
1644706710000|2022-02-12 22:58:30|1069.92|1059.12|1069.92|1059.12|1069.92|1059.12|1069.92|1059.12|1
1644706740000|2022-02-12 22:59:00|1069.93|1059.13|1069.93|1059.13|1069.93|1059.13|1069.93|1059.13|1
1644706750000|2022-02-12 22:59:10|1069.88|1059.08|1069.93|1059.13|1069.93|1059.13|1069.88|1059.08|2
1644706760000|2022-02-12 22:59:20|1070.02|1059.22|1070.17|1059.37|1070.17|1059.37|1070.02|1059.22|2
1644706780000|2022-02-12 22:59:40|1070.48|1059.68|1070.56|1059.76|1070.56|1059.76|1070.48|1059.68|2
1644706790000|2022-02-12 22:59:50|1070.39|1059.59|1070.58|1059.78|1070.58|1059.78|1070.39|1059.59|5
1644706800000|2022-02-12 23:00:00|1070.35|1059.55|1071.29|1060.49|1071.29|1060.49|1070.35|1059.55|13
1644706810000|2022-02-12 23:00:10|1071.17|1060.37|1070.94|1060.14|1071.29|1060.49|1070.94|1060.14|6
1644706820000|2022-02-12 23:00:20|1070.92|1060.12|1070.64|1059.84|1070.92|1060.12|1070.63|1059.83|4
1644706830000|2022-02-12 23:00:30|1070.62|1059.82|1069.55|1058.75|1070.62|1059.82|1069.45|1058.65|10
1644706840000|2022-02-12 23:00:40|1069.54|1058.74|1069.11|1058.31|1069.54|1058.74|1069.11|1058.31|6
1644706850000|2022-02-12 23:00:50|1069.08|1058.28|1069.08|1058.28|1069.15|1058.35|1069.08|1058.28|3
1644706860000|2022-02-12 23:01:00|1069.07|1058.27|1068.7|1057.9|1069.07|1058.27|1068.7|1057.9|4
1644706880000|2022-02-12 23:01:20|1068.64|1057.84|1068.89|1058.09|1068.89|1058.09|1068.64|1057.84|3
1644706890000|2022-02-12 23:01:30|1068.94|1058.14|1068.94|1058.14|1069.29|1058.49|1068.94|1058.14|7
1644706900000|2022-02-12 23:01:40|1069.03|1058.23|1069.51|1058.71|1069.51|1058.71|1069.01|1058.21|5
1644706910000|2022-02-12 23:01:50|1069.39|1058.59|1069.52|1058.72|1069.52|1058.72|1069.39|1058.59|2
1644706920000|2022-02-12 23:02:00|1069.31|1058.51|1069.52|1058.72|1069.52|1058.72|1069.31|1058.51|3
1644706940000|2022-02-12 23:02:20|1069.41|1058.61|1069.02|1058.22|1069.41|1058.61|1069.02|1058.22|3
1644706950000|2022-02-12 23:02:30|1069.29|1058.49|1069.41|1058.61|1069.41|1058.61|1069.29|1058.49|2
1644706960000|2022-02-12 23:02:40|1069.29|1058.49|1068.63|1057.83|1069.29|1058.49|1068.58|1057.78|8
1644706970000|2022-02-12 23:02:50|1068.6|1057.8|1068.6|1057.8|1068.6|1057.8|1068.6|1057.8|1
1644706980000|2022-02-12 23:03:00|1068.57|1057.77|1068.57|1057.77|1068.57|1057.77|1068.57|1057.77|1
1644706990000|2022-02-12 23:03:10|1068.71|1057.91|1068.71|1057.91|1068.71|1057.91|1068.71|1057.91|1
1644707000000|2022-02-12 23:03:20|1068.74|1057.94|1068.83|1058.03|1068.91|1058.11|1068.47|1057.67|7
1644707020000|2022-02-12 23:03:40|1068.6|1057.8|1068.6|1057.8|1068.6|1057.8|1068.6|1057.8|1
1644707030000|2022-02-12 23:03:50|1068.66|1057.86|1068.6|1057.8|1068.66|1057.86|1068.6|1057.8|2
1644707040000|2022-02-12 23:04:00|1068.61|1057.81|1068.63|1057.83|1068.63|1057.83|1068.61|1057.81|2
1644707050000|2022-02-12 23:04:10|1068.52|1057.72|1068.62|1057.82|1068.62|1057.82|1068.51|1057.71|3
1644707060000|2022-02-12 23:04:20|1068.67|1057.87|1068.6|1057.8|1068.67|1057.87|1068.6|1057.8|3
1644707070000|2022-02-12 23:04:30|1068.49|1057.69|1068.49|1057.69|1068.49|1057.69|1068.49|1057.69|1
1644707080000|2022-02-12 23:04:40|1068.36|1057.56|1068.02|1057.22|1068.36|1057.56|1068.02|1057.22|4
1644707100000|2022-02-12 23:05:00|1067.94|1057.14|1068.21|1057.41|1068.21|1057.41|1067.69|1056.89|5
1644707110000|2022-02-12 23:05:10|1068.17|1057.37|1068.22|1057.42|1068.22|1057.42|1068.17|1057.37|2
1644707120000|2022-02-12 23:05:20|1068.57|1057.77|1068.63|1057.83|1068.63|1057.83|1068.39|1057.59|6
1644707160000|2022-02-12 23:06:00|1068.56|1057.76|1068.85|1058.05|1068.85|1058.05|1068.36|1057.56|4
1644707170000|2022-02-12 23:06:10|1068.82|1058.02|1069.66|1058.86|1069.66|1058.86|1068.82|1058.02|7
1644707180000|2022-02-12 23:06:20|1069.4|1058.6|1069.58|1058.78|1069.66|1058.86|1069.34|1058.54|5
1644707190000|2022-02-12 23:06:30|1069.12|1058.32|1069.44|1058.64|1069.44|1058.64|1069.12|1058.32|4
1644707200000|2022-02-12 23:06:40|1069.25|1058.45|1069.25|1058.45|1069.25|1058.45|1069.25|1058.45|1
1644707210000|2022-02-12 23:06:50|1069.26|1058.46|1069.1|1058.3|1069.26|1058.46|1069.1|1058.3|2
1644707220000|2022-02-12 23:07:00|1069.07|1058.27|1069.07|1058.27|1069.07|1058.27|1069.07|1058.27|1
1644707230000|2022-02-12 23:07:10|1068.99|1058.19|1068.33|1057.53|1068.99|1058.19|1068.13|1057.33|8
1644707240000|2022-02-12 23:07:20|1068.16|1057.36|1068.16|1057.36|1068.32|1057.52|1068.16|1057.36|5
1644707250000|2022-02-12 23:07:30|1068.21|1057.41|1068.21|1057.41|1068.21|1057.41|1068.21|1057.41|1
1644707260000|2022-02-12 23:07:40|1068.2|1057.4|1069.02|1058.22|1069.02|1058.22|1068.2|1057.4|7
1644707270000|2022-02-12 23:07:50|1069.52|1058.72|1070.46|1059.66|1070.83|1060.03|1069.3|1058.5|21
1644707280000|2022-02-12 23:08:00|1070.21|1059.41|1070.47|1059.67|1070.47|1059.67|1070.21|1059.41|2
1644707290000|2022-02-12 23:08:10|1070.52|1059.72|1070.52|1059.72|1070.52|1059.72|1070.52|1059.72|1
1644707300000|2022-02-12 23:08:20|1070.45|1059.65|1070.41|1059.61|1070.45|1059.65|1070.21|1059.41|3
1644707310000|2022-02-12 23:08:30|1070.23|1059.43|1069.48|1058.68|1070.23|1059.43|1069.48|1058.68|6
1644707320000|2022-02-12 23:08:40|1069.24|1058.44|1069.24|1058.44|1069.24|1058.44|1069.24|1058.44|1
1644707330000|2022-02-12 23:08:50|1069.42|1058.62|1069.95|1059.15|1069.95|1059.15|1069.31|1058.51|10
1644707340000|2022-02-12 23:09:00|1070.2|1059.4|1070.32|1059.52|1070.6|1059.8|1070.2|1059.4|6
1644707390000|2022-02-12 23:09:50|1070.51|1059.71|1070.51|1059.71|1070.51|1059.71|1070.51|1059.71|1
1644707400000|2022-02-12 23:10:00|1070.59|1059.79|1070.59|1059.79|1070.59|1059.79|1070.59|1059.79|1
1644707420000|2022-02-12 23:10:20|1070.41|1059.61|1070|1059.2|1070.41|1059.61|1070|1059.2|3
1644707430000|2022-02-12 23:10:30|1069.93|1059.13|1069.75|1058.95|1069.93|1059.13|1069.75|1058.95|2
1644707460000|2022-02-12 23:11:00|1069.74|1058.94|1070.07|1059.27|1070.07|1059.27|1069.74|1058.94|4
1644707470000|2022-02-12 23:11:10|1069.99|1059.19|1070.09|1059.29|1070.09|1059.29|1069.99|1059.19|2
1644707480000|2022-02-12 23:11:20|1070.13|1059.33|1070.7|1059.9|1070.7|1059.9|1070.01|1059.21|7
1644707490000|2022-02-12 23:11:30|1070.54|1059.74|1070.75|1059.95|1070.75|1059.95|1070.5|1059.7|4
1644707500000|2022-02-12 23:11:40|1070.82|1060.02|1071.23|1060.43|1071.4|1060.6|1070.8|1060|6
1644707510000|2022-02-12 23:11:50|1070.99|1060.19|1070.99|1060.19|1070.99|1060.19|1070.99|1060.19|1
1644707520000|2022-02-12 23:12:00|1070.88|1060.08|1070.51|1059.71|1070.89|1060.09|1070.27|1059.47|8
1644707530000|2022-02-12 23:12:10|1070.61|1059.81|1070.61|1059.81|1070.61|1059.81|1070.61|1059.81|1
1644707570000|2022-02-12 23:12:50|1070.57|1059.77|1070.57|1059.77|1070.57|1059.77|1070.57|1059.77|1
1644707580000|2022-02-12 23:13:00|1070.81|1060.01|1070.99|1060.19|1071|1060.2|1070.81|1060.01|4
1644707600000|2022-02-12 23:13:20|1070.85|1060.05|1070.99|1060.19|1070.99|1060.19|1070.85|1060.05|2
1644707610000|2022-02-12 23:13:30|1071.51|1060.71|1071.51|1060.71|1071.51|1060.71|1071.51|1060.71|1
1644707620000|2022-02-12 23:13:40|1071.29|1060.49|1071.51|1060.71|1071.52|1060.72|1071.29|1060.49|3
1644707630000|2022-02-12 23:13:50|1071.39|1060.59|1071.39|1060.59|1071.39|1060.59|1071.39|1060.59|1
1644707640000|2022-02-12 23:14:00|1071.33|1060.53|1071.1|1060.3|1071.39|1060.59|1071.04|1060.24|8
1644707650000|2022-02-12 23:14:10|1070.92|1060.12|1070.93|1060.13|1070.93|1060.13|1070.92|1060.12|2
1644707670000|2022-02-12 23:14:30|1070.87|1060.07|1070.68|1059.88|1070.87|1060.07|1070.68|1059.88|2
1644707680000|2022-02-12 23:14:40|1070.39|1059.59|1071.41|1060.61|1071.41|1060.61|1070.39|1059.59|7
1644707690000|2022-02-12 23:14:50|1071.3|1060.5|1071.59|1060.79|1071.59|1060.79|1071.3|1060.5|4
1644707700000|2022-02-12 23:15:00|1071.41|1060.61|1071.57|1060.77|1071.57|1060.77|1071.17|1060.37|6
1644707710000|2022-02-12 23:15:10|1071.54|1060.74|1070.99|1060.19|1071.54|1060.74|1070.99|1060.19|4
1644707720000|2022-02-12 23:15:20|1070.81|1060.01|1071.13|1060.33|1071.44|1060.64|1070.81|1060.01|5
1644707730000|2022-02-12 23:15:30|1071.08|1060.28|1071.36|1060.56|1071.36|1060.56|1071.08|1060.28|4
1644707740000|2022-02-12 23:15:40|1071.45|1060.65|1071.96|1061.16|1071.96|1061.16|1071.45|1060.65|9
1644707760000|2022-02-12 23:16:00|1071.88|1061.08|1072.05|1061.25|1072.05|1061.25|1071.8|1061|5
1644707780000|2022-02-12 23:16:20|1071.98|1061.18|1071.54|1060.74|1071.98|1061.18|1071.54|1060.74|3
1644707790000|2022-02-12 23:16:30|1071.3|1060.5|1070.59|1059.79|1071.47|1060.67|1070.57|1059.77|6
1644707800000|2022-02-12 23:16:40|1070.36|1059.56|1070.43|1059.63|1070.45|1059.65|1070.19|1059.39|9
1644707810000|2022-02-12 23:16:50|1070.44|1059.64|1070.66|1059.86|1070.66|1059.86|1070.33|1059.53|5
1644707820000|2022-02-12 23:17:00|1070.71|1059.91|1070.71|1059.91|1070.71|1059.91|1070.71|1059.91|1
1644707830000|2022-02-12 23:17:10|1071.01|1060.21|1070.82|1060.02|1071.01|1060.21|1070.72|1059.92|5
1644707840000|2022-02-12 23:17:20|1070.83|1060.03|1070.83|1060.03|1070.83|1060.03|1070.83|1060.03|1
1644707860000|2022-02-12 23:17:40|1070.91|1060.11|1070.91|1060.11|1070.91|1060.11|1070.91|1060.11|1
1644707870000|2022-02-12 23:17:50|1070.94|1060.14|1070.94|1060.14|1070.94|1060.14|1070.94|1060.14|1
1644707880000|2022-02-12 23:18:00|1070.73|1059.93|1070.56|1059.76|1070.92|1060.12|1070.56|1059.76|4
1644707890000|2022-02-12 23:18:10|1070.44|1059.64|1070.68|1059.88|1070.68|1059.88|1070.25|1059.45|4
1644707920000|2022-02-12 23:18:40|1070.47|1059.67|1070.44|1059.64|1070.47|1059.67|1070.1|1059.3|5
1644707930000|2022-02-12 23:18:50|1070.32|1059.52|1069.91|1059.11|1070.32|1059.52|1069.91|1059.11|6
1644707940000|2022-02-12 23:19:00|1069.82|1059.02|1069.85|1059.05|1069.85|1059.05|1069.76|1058.96|3
1644707950000|2022-02-12 23:19:10|1069.89|1059.09|1069.93|1059.13|1070.1|1059.3|1069.89|1059.09|4
1644707960000|2022-02-12 23:19:20|1069.86|1059.06|1069.56|1058.76|1069.86|1059.06|1069.56|1058.76|3
1644707970000|2022-02-12 23:19:30|1069.65|1058.85|1069.65|1058.85|1069.65|1058.85|1069.65|1058.85|1
1644707980000|2022-02-12 23:19:40|1069.58|1058.78|1069.58|1058.78|1069.58|1058.78|1069.58|1058.78|1
1644708000000|2022-02-12 23:20:00|1069.4|1058.6|1069.11|1058.31|1069.4|1058.6|1069.11|1058.31|2
1644708010000|2022-02-12 23:20:10|1069.01|1058.21|1069.02|1058.22|1069.02|1058.22|1069.01|1058.21|2
1644708020000|2022-02-12 23:20:20|1068.95|1058.15|1068.23|1057.43|1068.95|1058.15|1068.23|1057.43|7
1644708040000|2022-02-12 23:20:40|1068.48|1057.68|1068.31|1057.51|1068.48|1057.68|1067.92|1057.12|10
1644708050000|2022-02-12 23:20:50|1068.51|1057.71|1068.8|1058|1068.96|1058.16|1068.51|1057.71|6
1644708060000|2022-02-12 23:21:00|1068.91|1058.11|1067.84|1057.04|1068.91|1058.11|1067.51|1056.71|9
1644708070000|2022-02-12 23:21:10|1067.78|1056.98|1068|1057.2|1068|1057.2|1067.43|1056.63|8
1644708080000|2022-02-12 23:21:20|1067.98|1057.18|1068.15|1057.35|1068.15|1057.35|1067.98|1057.18|4
1644708110000|2022-02-12 23:21:50|1068.31|1057.51|1068.34|1057.54|1068.34|1057.54|1068.23|1057.43|3
1644708120000|2022-02-12 23:22:00|1068.61|1057.81|1068.61|1057.81|1068.61|1057.81|1068.61|1057.81|1
1644708140000|2022-02-12 23:22:20|1068.56|1057.76|1067.74|1056.94|1068.56|1057.76|1067.73|1056.93|7
1644708150000|2022-02-12 23:22:30|1067.73|1056.93|1067.64|1056.84|1067.93|1057.13|1067.64|1056.84|4
1644708170000|2022-02-12 23:22:50|1067.68|1056.88|1067.95|1057.15|1067.95|1057.15|1067.63|1056.83|7
1644708180000|2022-02-12 23:23:00|1067.85|1057.05|1067.79|1056.99|1068.33|1057.53|1067.79|1056.99|7
1644708190000|2022-02-12 23:23:10|1068.01|1057.21|1068.01|1057.21|1068.06|1057.26|1068.01|1057.21|3
1644708200000|2022-02-12 23:23:20|1067.83|1057.03|1067.83|1057.03|1067.83|1057.03|1067.83|1057.03|1
1644708220000|2022-02-12 23:23:40|1067.74|1056.94|1067.57|1056.77|1067.81|1057.01|1067.57|1056.77|5
1644708240000|2022-02-12 23:24:00|1067.61|1056.81|1067.61|1056.81|1067.61|1056.81|1067.61|1056.81|1
1644708250000|2022-02-12 23:24:10|1067.68|1056.88|1067.38|1056.58|1067.68|1056.88|1067.13|1056.33|6
1644708260000|2022-02-12 23:24:20|1067.28|1056.48|1067.39|1056.59|1067.39|1056.59|1067.28|1056.48|2
1644708270000|2022-02-12 23:24:30|1067.51|1056.71|1067.51|1056.71|1067.51|1056.71|1067.51|1056.71|1
1644708290000|2022-02-12 23:24:50|1067.49|1056.69|1067.49|1056.69|1067.49|1056.69|1067.49|1056.69|1
1644708300000|2022-02-12 23:25:00|1067.51|1056.71|1067.51|1056.71|1067.51|1056.71|1067.51|1056.71|1
1644708340000|2022-02-12 23:25:40|1067.39|1056.59|1067.81|1057.01|1067.81|1057.01|1067.39|1056.59|3
1644708350000|2022-02-12 23:25:50|1067.57|1056.77|1067.57|1056.77|1067.58|1056.78|1067.38|1056.58|5
1644708360000|2022-02-12 23:26:00|1067.64|1056.84|1067.64|1056.84|1067.64|1056.84|1067.64|1056.84|1
1644708380000|2022-02-12 23:26:20|1067.53|1056.73|1067.81|1057.01|1067.81|1057.01|1067.53|1056.73|2
1644708390000|2022-02-12 23:26:30|1067.64|1056.84|1067.81|1057.01|1067.81|1057.01|1067.64|1056.84|2
1644708410000|2022-02-12 23:26:50|1067.64|1056.84|1067.48|1056.68|1067.73|1056.93|1067.48|1056.68|3
1644708420000|2022-02-12 23:27:00|1067.51|1056.71|1067.52|1056.72|1067.52|1056.72|1067.51|1056.71|2
1644708430000|2022-02-12 23:27:10|1067.51|1056.71|1067.51|1056.71|1067.51|1056.71|1067.51|1056.71|1
1644708440000|2022-02-12 23:27:20|1067.37|1056.57|1067.13|1056.33|1067.37|1056.57|1067.13|1056.33|2
1644708450000|2022-02-12 23:27:30|1067.19|1056.39|1066.62|1055.82|1067.19|1056.39|1066.62|1055.82|6
1644708460000|2022-02-12 23:27:40|1066.65|1055.85|1066.85|1056.05|1067.01|1056.21|1066.62|1055.82|6
1644708480000|2022-02-12 23:28:00|1066.91|1056.11|1067.11|1056.31|1067.11|1056.31|1066.91|1056.11|3
1644708490000|2022-02-12 23:28:10|1067.07|1056.27|1066.99|1056.19|1067.36|1056.56|1066.99|1056.19|5
1644708520000|2022-02-12 23:28:40|1067.26|1056.46|1067.26|1056.46|1067.26|1056.46|1067.26|1056.46|1
1644708530000|2022-02-12 23:28:50|1066.99|1056.19|1066.99|1056.19|1066.99|1056.19|1066.99|1056.19|1
1644708540000|2022-02-12 23:29:00|1067|1056.2|1067|1056.2|1067|1056.2|1067|1056.2|1
1644708550000|2022-02-12 23:29:10|1066.94|1056.14|1066.68|1055.88|1066.94|1056.14|1066.68|1055.88|6
1644708570000|2022-02-12 23:29:30|1066.79|1055.99|1066.8|1056|1066.8|1056|1066.79|1055.99|2
1644708580000|2022-02-12 23:29:40|1066.74|1055.94|1067.07|1056.27|1067.07|1056.27|1066.74|1055.94|4
1644708590000|2022-02-12 23:29:50|1067.02|1056.22|1066.87|1056.07|1067.02|1056.22|1066.87|1056.07|2
1644708600000|2022-02-12 23:30:00|1066.86|1056.06|1065.01|1054.21|1066.86|1056.06|1065.01|1054.21|12
1644708610000|2022-02-12 23:30:10|1065.28|1054.48|1065.22|1054.42|1065.37|1054.57|1065.17|1054.37|7
1644708620000|2022-02-12 23:30:20|1065.11|1054.31|1065.22|1054.42|1065.22|1054.42|1064.94|1054.14|4
1644708630000|2022-02-12 23:30:30|1065.44|1054.64|1065.74|1054.94|1065.75|1054.95|1065.36|1054.56|7
1644708640000|2022-02-12 23:30:40|1065.76|1054.96|1065.91|1055.11|1065.91|1055.11|1065.6|1054.8|5
1644708650000|2022-02-12 23:30:50|1066.02|1055.22|1065.72|1054.92|1066.02|1055.22|1065.72|1054.92|6
1644708660000|2022-02-12 23:31:00|1065.83|1055.03|1065.83|1055.03|1065.83|1055.03|1065.83|1055.03|1
1644708670000|2022-02-12 23:31:10|1065.86|1055.06|1065.83|1055.03|1065.86|1055.06|1065.83|1055.03|2
1644708680000|2022-02-12 23:31:20|1065.92|1055.12|1066.29|1055.49|1066.29|1055.49|1065.92|1055.12|5
1644708710000|2022-02-12 23:31:50|1066.2|1055.4|1065.71|1054.91|1066.2|1055.4|1065.65|1054.85|7
1644708730000|2022-02-12 23:32:10|1065.74|1054.94|1065|1054.2|1065.74|1054.94|1065|1054.2|5
1644708740000|2022-02-12 23:32:20|1064.93|1054.13|1064.41|1053.61|1064.93|1054.13|1064.41|1053.61|8
1644708750000|2022-02-12 23:32:30|1064.6|1053.8|1064.84|1054.04|1064.95|1054.15|1064.6|1053.8|5
1644708770000|2022-02-12 23:32:50|1064.95|1054.15|1064.98|1054.18|1064.98|1054.18|1064.95|1054.15|2
1644708780000|2022-02-12 23:33:00|1065.47|1054.67|1065.47|1054.67|1065.47|1054.67|1065.47|1054.67|1
1644708790000|2022-02-12 23:33:10|1065.44|1054.64|1065.44|1054.64|1065.44|1054.64|1065.44|1054.64|1
1644708800000|2022-02-12 23:33:20|1065.18|1054.38|1064.93|1054.13|1065.18|1054.38|1064.93|1054.13|3
1644708810000|2022-02-12 23:33:30|1065.11|1054.31|1065.47|1054.67|1065.47|1054.67|1065.11|1054.31|3
1644708820000|2022-02-12 23:33:40|1065.42|1054.62|1065.76|1054.96|1065.9|1055.1|1065.42|1054.62|9
1644708830000|2022-02-12 23:33:50|1065.81|1055.01|1065.81|1055.01|1065.81|1055.01|1065.81|1055.01|1
1644708850000|2022-02-12 23:34:10|1065.86|1055.06|1065.09|1054.29|1065.86|1055.06|1065.09|1054.29|4
1644708870000|2022-02-12 23:34:30|1064.91|1054.11|1064.91|1054.11|1064.91|1054.11|1064.91|1054.11|1
1644708880000|2022-02-12 23:34:40|1064.55|1053.75|1064.07|1053.27|1064.55|1053.75|1064.07|1053.27|3
1644708890000|2022-02-12 23:34:50|1064.3|1053.5|1063.89|1053.09|1064.3|1053.5|1063.89|1053.09|5
1644708900000|2022-02-12 23:35:00|1063.93|1053.13|1063.93|1053.13|1064.2|1053.4|1063.93|1053.13|4
1644708940000|2022-02-12 23:35:40|1063.91|1053.11|1063.91|1053.11|1063.91|1053.11|1063.91|1053.11|1
1644708950000|2022-02-12 23:35:50|1063.83|1053.03|1063.83|1053.03|1063.83|1053.03|1063.83|1053.03|1
1644708960000|2022-02-12 23:36:00|1063.92|1053.12|1063.92|1053.12|1063.92|1053.12|1063.92|1053.12|1
1644708970000|2022-02-12 23:36:10|1063.83|1053.03|1063.83|1053.03|1063.83|1053.03|1063.83|1053.03|1
1644709000000|2022-02-12 23:36:40|1063.63|1052.83|1063.13|1052.33|1063.63|1052.83|1063.13|1052.33|6
1644709010000|2022-02-12 23:36:50|1063.06|1052.26|1062.67|1051.87|1063.35|1052.55|1062.54|1051.74|10
1644709020000|2022-02-12 23:37:00|1062.82|1052.02|1061.99|1051.19|1062.82|1052.02|1061.99|1051.19|6
1644709030000|2022-02-12 23:37:10|1062.25|1051.45|1061.95|1051.15|1062.25|1051.45|1061.95|1051.15|3
1644709040000|2022-02-12 23:37:20|1062.1|1051.3|1062.18|1051.38|1062.18|1051.38|1062.1|1051.3|2
1644709050000|2022-02-12 23:37:30|1062.49|1051.69|1062.49|1051.69|1062.49|1051.69|1062.49|1051.69|1
1644709060000|2022-02-12 23:37:40|1062.45|1051.65|1062.45|1051.65|1062.45|1051.65|1062.45|1051.65|1
1644709070000|2022-02-12 23:37:50|1062.34|1051.54|1063.2|1052.4|1063.2|1052.4|1062.3|1051.5|7
1644709080000|2022-02-12 23:38:00|1063.05|1052.25|1063.45|1052.65|1063.45|1052.65|1063.05|1052.25|2
1644709090000|2022-02-12 23:38:10|1063.38|1052.58|1063|1052.2|1063.45|1052.65|1063|1052.2|4
1644709100000|2022-02-12 23:38:20|1062.99|1052.19|1062.54|1051.74|1062.99|1052.19|1062.54|1051.74|6
1644709110000|2022-02-12 23:38:30|1062.45|1051.65|1063.01|1052.21|1063.01|1052.21|1062.45|1051.65|6
1644709120000|2022-02-12 23:38:40|1063.51|1052.71|1061.98|1051.18|1063.51|1052.71|1061.98|1051.18|8
1644709160000|2022-02-12 23:39:20|1061.92|1051.12|1061.91|1051.11|1061.92|1051.12|1061.91|1051.11|2
1644709180000|2022-02-12 23:39:40|1061.93|1051.13|1061.93|1051.13|1061.93|1051.13|1061.93|1051.13|1
1644709190000|2022-02-12 23:39:50|1061.95|1051.15|1061.95|1051.15|1061.95|1051.15|1061.95|1051.15|1
1644709200000|2022-02-12 23:40:00|1061.97|1051.17|1061.78|1050.98|1061.97|1051.17|1061.78|1050.98|3
1644709210000|2022-02-12 23:40:10|1061.85|1051.05|1061.24|1050.44|1061.85|1051.05|1061.06|1050.26|7
1644709220000|2022-02-12 23:40:20|1061.39|1050.59|1061.84|1051.04|1061.84|1051.04|1061.39|1050.59|3
1644709230000|2022-02-12 23:40:30|1061.67|1050.87|1061.5|1050.7|1061.67|1050.87|1061.5|1050.7|2
1644709240000|2022-02-12 23:40:40|1061.35|1050.55|1061.04|1050.24|1061.35|1050.55|1061.04|1050.24|5
1644709270000|2022-02-12 23:41:10|1061.1|1050.3|1060.91|1050.11|1061.1|1050.3|1060.78|1049.98|4
1644709280000|2022-02-12 23:41:20|1060.99|1050.19|1061.69|1050.89|1061.89|1051.09|1060.99|1050.19|8
1644709290000|2022-02-12 23:41:30|1061.86|1051.06|1061.86|1051.06|1061.86|1051.06|1061.86|1051.06|1
1644709300000|2022-02-12 23:41:40|1061.43|1050.63|1060.91|1050.11|1061.43|1050.63|1060.91|1050.11|5
1644709310000|2022-02-12 23:41:50|1060.9|1050.1|1061.13|1050.33|1061.13|1050.33|1060.74|1049.94|7
1644709320000|2022-02-12 23:42:00|1061.49|1050.69|1061.76|1050.96|1061.76|1050.96|1061.49|1050.69|3
1644709330000|2022-02-12 23:42:10|1061.81|1051.01|1061.81|1051.01|1061.81|1051.01|1061.81|1051.01|1
1644709340000|2022-02-12 23:42:20|1061.86|1051.06|1061.97|1051.17|1061.97|1051.17|1061.86|1051.06|2
1644709350000|2022-02-12 23:42:30|1062.01|1051.21|1061.85|1051.05|1062.01|1051.21|1061.85|1051.05|3
1644709370000|2022-02-12 23:42:50|1061.95|1051.15|1062.07|1051.27|1062.07|1051.27|1061.95|1051.15|2
1644709380000|2022-02-12 23:43:00|1061.98|1051.18|1061.77|1050.97|1061.98|1051.18|1061.77|1050.97|3
1644709390000|2022-02-12 23:43:10|1061.76|1050.96|1061.35|1050.55|1061.76|1050.96|1061.35|1050.55|2
1644709400000|2022-02-12 23:43:20|1061.25|1050.45|1061.74|1050.94|1061.74|1050.94|1061.25|1050.45|5
1644709410000|2022-02-12 23:43:30|1062|1051.2|1062|1051.2|1062|1051.2|1062|1051.2|1
1644709420000|2022-02-12 23:43:40|1061.88|1051.08|1061.58|1050.78|1061.88|1051.08|1061.58|1050.78|3
1644709430000|2022-02-12 23:43:50|1061.59|1050.79|1061.58|1050.78|1061.59|1050.79|1061.58|1050.78|2
1644709440000|2022-02-12 23:44:00|1061.57|1050.77|1061.44|1050.64|1061.57|1050.77|1061.44|1050.64|2
1644709450000|2022-02-12 23:44:10|1061.57|1050.77|1061.57|1050.77|1061.57|1050.77|1061.57|1050.77|1
1644709460000|2022-02-12 23:44:20|1061.56|1050.76|1061.96|1051.16|1061.99|1051.19|1061.56|1050.76|6
1644709470000|2022-02-12 23:44:30|1062.05|1051.25|1062.11|1051.31|1062.11|1051.31|1062.05|1051.25|2
1644709490000|2022-02-12 23:44:50|1062.15|1051.35|1062.15|1051.35|1062.15|1051.35|1062.15|1051.35|1
1644709500000|2022-02-12 23:45:00|1062.02|1051.22|1061.74|1050.94|1062.02|1051.22|1061.74|1050.94|5
1644709510000|2022-02-12 23:45:10|1061.69|1050.89|1061.69|1050.89|1061.69|1050.89|1061.69|1050.89|1
1644709520000|2022-02-12 23:45:20|1061.59|1050.79|1061.82|1051.02|1061.82|1051.02|1061.59|1050.79|2
1644709530000|2022-02-12 23:45:30|1061.8|1051|1061.65|1050.85|1061.8|1051|1061.65|1050.85|3
1644709560000|2022-02-12 23:46:00|1061.49|1050.69|1061.49|1050.69|1061.49|1050.69|1061.49|1050.69|1
1644709570000|2022-02-12 23:46:10|1061.63|1050.83|1061.89|1051.09|1061.89|1051.09|1061.63|1050.83|5
1644709580000|2022-02-12 23:46:20|1062.04|1051.24|1062.73|1051.93|1062.73|1051.93|1062.04|1051.24|7
1644709590000|2022-02-12 23:46:30|1062.65|1051.85|1062.76|1051.96|1062.76|1051.96|1062.65|1051.85|2
1644709600000|2022-02-12 23:46:40|1062.65|1051.85|1062.8|1052|1062.8|1052|1062.65|1051.85|2
1644709610000|2022-02-12 23:46:50|1062.87|1052.07|1063.1|1052.3|1063.1|1052.3|1062.87|1052.07|4
1644709620000|2022-02-12 23:47:00|1063.29|1052.49|1063.8|1053|1063.8|1053|1063.29|1052.49|6
1644709630000|2022-02-12 23:47:10|1063.83|1053.03|1064.07|1053.27|1064.07|1053.27|1063.83|1053.03|5
1644709640000|2022-02-12 23:47:20|1064.08|1053.28|1064.13|1053.33|1064.13|1053.33|1063.99|1053.19|4
1644709650000|2022-02-12 23:47:30|1064.34|1053.54|1064.77|1053.97|1064.77|1053.97|1064.34|1053.54|8
1644709660000|2022-02-12 23:47:40|1064.97|1054.17|1065.22|1054.42|1065.37|1054.57|1064.97|1054.17|6
1644709670000|2022-02-12 23:47:50|1064.98|1054.18|1064.39|1053.59|1064.98|1054.18|1064.26|1053.46|8
1644709680000|2022-02-12 23:48:00|1064.26|1053.46|1064.98|1054.18|1064.98|1054.18|1064.26|1053.46|8
1644709700000|2022-02-12 23:48:20|1065.25|1054.45|1065.25|1054.45|1065.25|1054.45|1065.25|1054.45|1
1644709710000|2022-02-12 23:48:30|1065.05|1054.25|1064.87|1054.07|1065.25|1054.45|1064.87|1054.07|11
1644709740000|2022-02-12 23:49:00|1064.91|1054.11|1064.91|1054.11|1064.91|1054.11|1064.91|1054.11|1
1644709750000|2022-02-12 23:49:10|1065|1054.2|1065.37|1054.57|1065.37|1054.57|1065|1054.2|3
1644709760000|2022-02-12 23:49:20|1065.19|1054.39|1065.75|1054.95|1065.75|1054.95|1065.19|1054.39|4
1644709770000|2022-02-12 23:49:30|1065.79|1054.99|1065.08|1054.28|1065.79|1054.99|1065|1054.2|6
1644709790000|2022-02-12 23:49:50|1064.86|1054.06|1064.4|1053.6|1064.86|1054.06|1064.4|1053.6|2
1644709800000|2022-02-12 23:50:00|1064.45|1053.65|1064.45|1053.65|1064.45|1053.65|1064.45|1053.65|1
1644709830000|2022-02-12 23:50:30|1064.57|1053.77|1064.85|1054.05|1064.85|1054.05|1064.57|1053.77|2
1644709840000|2022-02-12 23:50:40|1065|1054.2|1065.25|1054.45|1065.25|1054.45|1064.89|1054.09|5
1644709850000|2022-02-12 23:50:50|1065.08|1054.28|1065.75|1054.95|1065.75|1054.95|1065.08|1054.28|3
1644709860000|2022-02-12 23:51:00|1065.55|1054.75|1065.79|1054.99|1065.79|1054.99|1065.55|1054.75|3
1644709870000|2022-02-12 23:51:10|1065.66|1054.86|1065.09|1054.29|1065.66|1054.86|1065.09|1054.29|2
1644709880000|2022-02-12 23:51:20|1065.04|1054.24|1064.93|1054.13|1065.09|1054.29|1064.93|1054.13|3
1644709890000|2022-02-12 23:51:30|1065.11|1054.31|1065.11|1054.31|1065.11|1054.31|1064.99|1054.19|3
1644709900000|2022-02-12 23:51:40|1064.93|1054.13|1065.24|1054.44|1065.24|1054.44|1064.93|1054.13|3
1644709920000|2022-02-12 23:52:00|1065.19|1054.39|1065.56|1054.76|1065.56|1054.76|1065.19|1054.39|3
1644709930000|2022-02-12 23:52:10|1065.65|1054.85|1065.81|1055.01|1065.81|1055.01|1065.6|1054.8|3
1644709940000|2022-02-12 23:52:20|1065.43|1054.63|1065.43|1054.63|1065.43|1054.63|1065.43|1054.63|1
1644709950000|2022-02-12 23:52:30|1065.33|1054.53|1065.08|1054.28|1065.33|1054.53|1065.05|1054.25|4
1644709970000|2022-02-12 23:52:50|1064.83|1054.03|1064.83|1054.03|1064.83|1054.03|1064.83|1054.03|1
1644709980000|2022-02-12 23:53:00|1064.66|1053.86|1064.86|1054.06|1064.86|1054.06|1064.66|1053.86|2
1644709990000|2022-02-12 23:53:10|1064.87|1054.07|1064.87|1054.07|1064.87|1054.07|1064.87|1054.07|1
1644710000000|2022-02-12 23:53:20|1064.96|1054.16|1065.03|1054.23|1065.03|1054.23|1064.96|1054.16|2
1644710010000|2022-02-12 23:53:30|1065.04|1054.24|1065.04|1054.24|1065.04|1054.24|1065.04|1054.24|1
1644710020000|2022-02-12 23:53:40|1064.97|1054.17|1064.87|1054.07|1064.97|1054.17|1064.87|1054.07|2
1644710040000|2022-02-12 23:54:00|1064.91|1054.11|1065.06|1054.26|1065.06|1054.26|1064.91|1054.11|3
1644710050000|2022-02-12 23:54:10|1065|1054.2|1065.57|1054.77|1065.57|1054.77|1064.91|1054.11|6
1644710060000|2022-02-12 23:54:20|1065.7|1054.9|1065.54|1054.74|1065.74|1054.94|1065.54|1054.74|3
1644710080000|2022-02-12 23:54:40|1065.24|1054.44|1065.24|1054.44|1065.24|1054.44|1065.24|1054.44|1
1644710090000|2022-02-12 23:54:50|1065.27|1054.47|1065.9|1055.1|1065.9|1055.1|1065.27|1054.47|7
1644710100000|2022-02-12 23:55:00|1065.8|1055|1066.54|1055.74|1066.9|1056.1|1065.78|1054.98|14
1644710110000|2022-02-12 23:55:10|1066.63|1055.83|1066.91|1056.11|1066.91|1056.11|1066.62|1055.82|6
1644710120000|2022-02-12 23:55:20|1066.98|1056.18|1067.06|1056.26|1067.06|1056.26|1066.9|1056.1|7
1644710130000|2022-02-12 23:55:30|1067.56|1056.76|1067.56|1056.76|1067.56|1056.76|1067.56|1056.76|1
1644710140000|2022-02-12 23:55:40|1067.17|1056.37|1067.91|1057.11|1067.91|1057.11|1067.17|1056.37|6
1644710150000|2022-02-12 23:55:50|1067.97|1057.17|1068.82|1058.02|1068.82|1058.02|1067.86|1057.06|6
1644710160000|2022-02-12 23:56:00|1068.87|1058.07|1068.3|1057.5|1068.87|1058.07|1068.3|1057.5|7
1644710180000|2022-02-12 23:56:20|1068.32|1057.52|1068.29|1057.49|1068.32|1057.52|1068.07|1057.27|3
1644710190000|2022-02-12 23:56:30|1068.18|1057.38|1067.91|1057.11|1068.18|1057.38|1067.8|1057|5
1644710200000|2022-02-12 23:56:40|1067.84|1057.04|1068.01|1057.21|1068.01|1057.21|1067.84|1057.04|4
1644710210000|2022-02-12 23:56:50|1067.9|1057.1|1067.91|1057.11|1067.91|1057.11|1067.73|1056.93|4
1644710250000|2022-02-12 23:57:30|1067.9|1057.1|1067.9|1057.1|1067.9|1057.1|1067.9|1057.1|1
1644710260000|2022-02-12 23:57:40|1068.01|1057.21|1068.14|1057.34|1068.14|1057.34|1068.01|1057.21|2
1644710280000|2022-02-12 23:58:00|1068.36|1057.56|1068.36|1057.56|1068.36|1057.56|1068.36|1057.56|1
1644710290000|2022-02-12 23:58:10|1068.54|1057.74|1068.81|1058.01|1068.81|1058.01|1068.54|1057.74|5
1644710300000|2022-02-12 23:58:20|1069.04|1058.24|1069.04|1058.24|1069.04|1058.24|1069.04|1058.24|1
1644710320000|2022-02-12 23:58:40|1069|1058.2|1068.73|1057.93|1069|1058.2|1068.73|1057.93|2
1644710330000|2022-02-12 23:58:50|1068.61|1057.81|1068.61|1057.81|1068.61|1057.81|1068.61|1057.81|1
1644710340000|2022-02-12 23:59:00|1068.32|1057.52|1068.17|1057.37|1068.34|1057.54|1068.02|1057.22|4
1644710350000|2022-02-12 23:59:10|1068.02|1057.22|1067.91|1057.11|1068.02|1057.22|1067.91|1057.11|2
1644710360000|2022-02-12 23:59:20|1068.06|1057.26|1068.19|1057.39|1068.19|1057.39|1068.06|1057.26|2
1644710370000|2022-02-12 23:59:30|1068.38|1057.58|1068.7|1057.9|1068.7|1057.9|1068.38|1057.58|4
1644710380000|2022-02-12 23:59:40|1068.84|1058.04|1068.87|1058.07|1068.87|1058.07|1068.84|1058.04|2
1644710390000|2022-02-12 23:59:50|1068.9|1058.1|1069.81|1059.01|1069.82|1059.02|1068.9|1058.1|6
1644710400000|2022-02-13 00:00:00|1069.52|1058.72|1069.87|1059.07|1069.88|1059.08|1069.52|1058.72|5
1644710410000|2022-02-13 00:00:10|1069.85|1059.05|1069.23|1058.43|1069.94|1059.14|1069.23|1058.43|11
1644710420000|2022-02-13 00:00:20|1069.13|1058.33|1068.57|1057.77|1069.13|1058.33|1068.48|1057.68|7
1644710430000|2022-02-13 00:00:30|1068.58|1057.78|1068.81|1058.01|1068.81|1058.01|1068.57|1057.77|4
1644710440000|2022-02-13 00:00:40|1068.66|1057.86|1068.44|1057.64|1068.66|1057.86|1068.39|1057.59|9
1644710460000|2022-02-13 00:01:00|1068.43|1057.63|1068.43|1057.63|1068.43|1057.63|1068.43|1057.63|1
1644710480000|2022-02-13 00:01:20|1068.44|1057.64|1068.21|1057.41|1068.44|1057.64|1068.21|1057.41|4
1644710490000|2022-02-13 00:01:30|1068.06|1057.26|1067.65|1056.85|1068.06|1057.26|1067.65|1056.85|4
1644710500000|2022-02-13 00:01:40|1067.46|1056.66|1067.36|1056.56|1067.46|1056.66|1067.36|1056.56|3
1644710510000|2022-02-13 00:01:50|1067.28|1056.48|1067.37|1056.57|1067.37|1056.57|1066.42|1055.62|6
1644710520000|2022-02-13 00:02:00|1067.5|1056.7|1067.43|1056.63|1067.72|1056.92|1067.37|1056.57|8
1644710530000|2022-02-13 00:02:10|1067.39|1056.59|1067.39|1056.59|1067.39|1056.59|1067.39|1056.59|1
1644710540000|2022-02-13 00:02:20|1067.51|1056.71|1067.46|1056.66|1067.84|1057.04|1067.39|1056.59|6
1644710550000|2022-02-13 00:02:30|1067.38|1056.58|1066.14|1055.34|1067.41|1056.61|1066.14|1055.34|13
1644710560000|2022-02-13 00:02:40|1066.54|1055.74|1066.03|1055.23|1066.54|1055.74|1066.03|1055.23|8
1644710570000|2022-02-13 00:02:50|1065.88|1055.08|1065.88|1055.08|1065.95|1055.15|1065.44|1054.64|7
1644710580000|2022-02-13 00:03:00|1065.51|1054.71|1066.15|1055.35|1066.15|1055.35|1065.51|1054.71|8
1644710590000|2022-02-13 00:03:10|1066.32|1055.52|1066.96|1056.16|1066.96|1056.16|1066.32|1055.52|7
1644710600000|2022-02-13 00:03:20|1066.85|1056.05|1067.11|1056.31|1067.11|1056.31|1066.85|1056.05|5
1644710610000|2022-02-13 00:03:30|1067.51|1056.71|1067.7|1056.9|1067.7|1056.9|1067.38|1056.58|4
1644710620000|2022-02-13 00:03:40|1067.68|1056.88|1067.68|1056.88|1067.68|1056.88|1067.68|1056.88|1
1644710630000|2022-02-13 00:03:50|1067.46|1056.66|1067.07|1056.27|1067.46|1056.66|1067.07|1056.27|7
1644710640000|2022-02-13 00:04:00|1067.01|1056.21|1067.38|1056.58|1067.38|1056.58|1067.01|1056.21|3
1644710660000|2022-02-13 00:04:20|1067.57|1056.77|1067.76|1056.96|1067.76|1056.96|1067.57|1056.77|4
1644710670000|2022-02-13 00:04:30|1067.77|1056.97|1067.79|1056.99|1067.79|1056.99|1067.59|1056.79|6
1644710680000|2022-02-13 00:04:40|1067.86|1057.06|1068.51|1057.71|1068.51|1057.71|1067.86|1057.06|9
1644710690000|2022-02-13 00:04:50|1068.35|1057.55|1068.51|1057.71|1068.51|1057.71|1068.35|1057.55|2
1644710700000|2022-02-13 00:05:00|1068.42|1057.62|1068.42|1057.62|1068.42|1057.62|1068.42|1057.62|1
1644710710000|2022-02-13 00:05:10|1068.46|1057.66|1068.5|1057.7|1068.87|1058.07|1068.42|1057.62|9
1644710720000|2022-02-13 00:05:20|1068.34|1057.54|1067.94|1057.14|1068.34|1057.54|1067.93|1057.13|4
1644710730000|2022-02-13 00:05:30|1067.9|1057.1|1067.67|1056.87|1067.9|1057.1|1067.62|1056.82|4
1644710750000|2022-02-13 00:05:50|1067.56|1056.76|1067.56|1056.76|1067.56|1056.76|1067.56|1056.76|1
1644710760000|2022-02-13 00:06:00|1067.69|1056.89|1067.82|1057.02|1067.86|1057.06|1067.69|1056.89|3
1644710770000|2022-02-13 00:06:10|1067.93|1057.13|1067.93|1057.13|1067.93|1057.13|1067.93|1057.13|1
1644710780000|2022-02-13 00:06:20|1067.87|1057.07|1067.2|1056.4|1067.87|1057.07|1067.2|1056.4|4
1644710790000|2022-02-13 00:06:30|1066.98|1056.18|1066.19|1055.39|1066.98|1056.18|1066.15|1055.35|7
1644710800000|2022-02-13 00:06:40|1065.95|1055.15|1065.57|1054.77|1066.05|1055.25|1065.57|1054.77|6
1644710810000|2022-02-13 00:06:50|1065.66|1054.86|1065.18|1054.38|1065.66|1054.86|1065.18|1054.38|8
1644710820000|2022-02-13 00:07:00|1065.17|1054.37|1065.15|1054.35|1065.17|1054.37|1065.15|1054.35|3
1644710840000|2022-02-13 00:07:20|1064.94|1054.14|1064.72|1053.92|1065.11|1054.31|1064.72|1053.92|4
1644710850000|2022-02-13 00:07:30|1064.85|1054.05|1064.85|1054.05|1064.85|1054.05|1064.72|1053.92|5
1644710860000|2022-02-13 00:07:40|1064.9|1054.1|1064.9|1054.1|1064.9|1054.1|1064.9|1054.1|1
1644710870000|2022-02-13 00:07:50|1064.99|1054.19|1064.99|1054.19|1064.99|1054.19|1064.99|1054.19|1
1644710880000|2022-02-13 00:08:00|1064.93|1054.13|1064.72|1053.92|1064.93|1054.13|1064.72|1053.92|2
1644710890000|2022-02-13 00:08:10|1064.43|1053.63|1064.54|1053.74|1064.57|1053.77|1064.42|1053.62|4
1644710900000|2022-02-13 00:08:20|1064.42|1053.62|1064.42|1053.62|1064.42|1053.62|1064.13|1053.33|3
1644710910000|2022-02-13 00:08:30|1064.36|1053.56|1064.37|1053.57|1064.42|1053.62|1064.36|1053.56|4
1644710920000|2022-02-13 00:08:40|1064.07|1053.27|1063.7|1052.9|1064.07|1053.27|1063.7|1052.9|4
1644710930000|2022-02-13 00:08:50|1063.71|1052.91|1063.71|1052.91|1063.8|1053|1063.71|1052.91|3
1644710940000|2022-02-13 00:09:00|1063.78|1052.98|1064.07|1053.27|1064.07|1053.27|1063.67|1052.87|5
1644710950000|2022-02-13 00:09:10|1063.92|1053.12|1063.92|1053.12|1063.92|1053.12|1063.92|1053.12|1
1644710960000|2022-02-13 00:09:20|1063.93|1053.13|1063.48|1052.68|1063.93|1053.13|1063.48|1052.68|3
1644710970000|2022-02-13 00:09:30|1063.4|1052.6|1062.81|1052.01|1063.4|1052.6|1062.69|1051.89|15
1644710980000|2022-02-13 00:09:40|1062.85|1052.05|1062.85|1052.05|1062.85|1052.05|1062.85|1052.05|1
1644710990000|2022-02-13 00:09:50|1062.77|1051.97|1061.99|1051.19|1062.77|1051.97|1061.99|1051.19|6
1644711000000|2022-02-13 00:10:00|1061.98|1051.18|1062.3|1051.5|1062.3|1051.5|1061.98|1051.18|3
1644711010000|2022-02-13 00:10:10|1062.5|1051.7|1062.84|1052.04|1063.12|1052.32|1062.5|1051.7|8
1644711020000|2022-02-13 00:10:20|1062.94|1052.14|1062.94|1052.14|1062.94|1052.14|1062.94|1052.14|1
1644711030000|2022-02-13 00:10:30|1062.97|1052.17|1062.22|1051.42|1062.97|1052.17|1062.22|1051.42|10
1644711040000|2022-02-13 00:10:40|1061.99|1051.19|1062.74|1051.94|1062.74|1051.94|1061.79|1050.99|12
1644711050000|2022-02-13 00:10:50|1062.84|1052.04|1063.24|1052.44|1063.24|1052.44|1062.84|1052.04|8
1644711060000|2022-02-13 00:11:00|1063.63|1052.83|1063.77|1052.97|1063.77|1052.97|1063.6|1052.8|7
1644711070000|2022-02-13 00:11:10|1063.91|1053.11|1064.67|1053.87|1064.67|1053.87|1063.91|1053.11|5
1644711080000|2022-02-13 00:11:20|1064.69|1053.89|1065.57|1054.77|1065.81|1055.01|1064.69|1053.89|9
1644711090000|2022-02-13 00:11:30|1065.23|1054.43|1065.38|1054.58|1065.66|1054.86|1065.23|1054.43|4
1644711100000|2022-02-13 00:11:40|1065.35|1054.55|1065.35|1054.55|1065.35|1054.55|1065.35|1054.55|1
1644711110000|2022-02-13 00:11:50|1065.63|1054.83|1065.54|1054.74|1065.63|1054.83|1065.54|1054.74|2
1644711120000|2022-02-13 00:12:00|1065.57|1054.77|1065.57|1054.77|1065.57|1054.77|1065.57|1054.77|1
1644711130000|2022-02-13 00:12:10|1065.41|1054.61|1064.89|1054.09|1065.41|1054.61|1064.89|1054.09|5
1644711140000|2022-02-13 00:12:20|1064.88|1054.08|1064.88|1054.08|1064.88|1054.08|1064.88|1054.08|1
1644711150000|2022-02-13 00:12:30|1064.59|1053.79|1064.92|1054.12|1064.92|1054.12|1064.59|1053.79|3
1644711160000|2022-02-13 00:12:40|1065.1|1054.3|1065.22|1054.42|1065.22|1054.42|1065.08|1054.28|4
1644711170000|2022-02-13 00:12:50|1065.11|1054.31|1064.83|1054.03|1065.11|1054.31|1064.83|1054.03|5
1644711180000|2022-02-13 00:13:00|1064.52|1053.72|1064.52|1053.72|1064.52|1053.72|1064.52|1053.72|1
1644711190000|2022-02-13 00:13:10|1064.48|1053.68|1063.91|1053.11|1064.48|1053.68|1063.91|1053.11|3
1644711200000|2022-02-13 00:13:20|1063.92|1053.12|1063.92|1053.12|1063.92|1053.12|1063.92|1053.12|1
1644711210000|2022-02-13 00:13:30|1063.94|1053.14|1063.94|1053.14|1063.94|1053.14|1063.94|1053.14|1
1644711220000|2022-02-13 00:13:40|1063.91|1053.11|1063.56|1052.76|1063.91|1053.11|1063.56|1052.76|4
1644711230000|2022-02-13 00:13:50|1063.55|1052.75|1063.01|1052.21|1063.55|1052.75|1063.01|1052.21|10
1644711240000|2022-02-13 00:14:00|1062.91|1052.11|1062.54|1051.74|1063.03|1052.23|1062.54|1051.74|6
1644711250000|2022-02-13 00:14:10|1062.45|1051.65|1062.66|1051.86|1062.66|1051.86|1062.3|1051.5|5
1644711270000|2022-02-13 00:14:30|1062.69|1051.89|1063.09|1052.29|1063.09|1052.29|1062.69|1051.89|4
1644711290000|2022-02-13 00:14:50|1063.45|1052.65|1063.45|1052.65|1063.45|1052.65|1063.45|1052.65|1
1644711310000|2022-02-13 00:15:10|1063.59|1052.79|1063.97|1053.17|1063.97|1053.17|1063.59|1052.79|7
1644711320000|2022-02-13 00:15:20|1063.85|1053.05|1063.78|1052.98|1063.85|1053.05|1063.78|1052.98|2
1644711330000|2022-02-13 00:15:30|1063.58|1052.78|1063.65|1052.85|1063.65|1052.85|1063.58|1052.78|3
1644711340000|2022-02-13 00:15:40|1063.41|1052.61|1063|1052.2|1063.63|1052.83|1062.77|1051.97|5
1644711350000|2022-02-13 00:15:50|1062.77|1051.97|1062.68|1051.88|1062.77|1051.97|1062.65|1051.85|3
1644711360000|2022-02-13 00:16:00|1062.67|1051.87|1062.67|1051.87|1062.67|1051.87|1062.67|1051.87|1
1644711370000|2022-02-13 00:16:10|1062.64|1051.84|1062.27|1051.47|1062.64|1051.84|1062.27|1051.47|5
1644711380000|2022-02-13 00:16:20|1062.47|1051.67|1062.83|1052.03|1062.83|1052.03|1062.47|1051.67|5
1644711390000|2022-02-13 00:16:30|1062.96|1052.16|1062.86|1052.06|1063.05|1052.25|1062.86|1052.06|4
1644711400000|2022-02-13 00:16:40|1062.92|1052.12|1062.24|1051.44|1062.92|1052.12|1062.24|1051.44|6
1644711410000|2022-02-13 00:16:50|1062.44|1051.64|1062.99|1052.19|1062.99|1052.19|1062.44|1051.64|6
1644711420000|2022-02-13 00:17:00|1062.95|1052.15|1062.79|1051.99|1063.43|1052.63|1062.79|1051.99|9
1644711430000|2022-02-13 00:17:10|1062.66|1051.86|1063.09|1052.29|1063.09|1052.29|1062.66|1051.86|4
1644711440000|2022-02-13 00:17:20|1063.05|1052.25|1063.38|1052.58|1063.38|1052.58|1063.05|1052.25|7
1644711450000|2022-02-13 00:17:30|1063.26|1052.46|1063.79|1052.99|1063.79|1052.99|1063.26|1052.46|4
1644711460000|2022-02-13 00:17:40|1063.8|1053|1064.07|1053.27|1064.07|1053.27|1063.8|1053|10
1644711470000|2022-02-13 00:17:50|1063.96|1053.16|1063.96|1053.16|1063.96|1053.16|1063.96|1053.16|1
1644711480000|2022-02-13 00:18:00|1063.91|1053.11|1063.97|1053.17|1063.97|1053.17|1063.91|1053.11|3
1644711490000|2022-02-13 00:18:10|1064.11|1053.31|1064.11|1053.31|1064.11|1053.31|1063.97|1053.17|3
1644711500000|2022-02-13 00:18:20|1063.97|1053.17|1063.97|1053.17|1063.97|1053.17|1063.97|1053.17|1
1644711510000|2022-02-13 00:18:30|1063.92|1053.12|1064.29|1053.49|1064.29|1053.49|1063.92|1053.12|4
1644711530000|2022-02-13 00:18:50|1064.1|1053.3|1064.1|1053.3|1064.29|1053.49|1064.1|1053.3|3
1644711540000|2022-02-13 00:19:00|1064.08|1053.28|1063.91|1053.11|1064.08|1053.28|1063.91|1053.11|4
1644711550000|2022-02-13 00:19:10|1063.95|1053.15|1064.05|1053.25|1064.05|1053.25|1063.95|1053.15|2
1644711560000|2022-02-13 00:19:20|1064.06|1053.26|1064.92|1054.12|1064.96|1054.16|1064.06|1053.26|8
1644711570000|2022-02-13 00:19:30|1064.7|1053.9|1064.92|1054.12|1064.92|1054.12|1064.7|1053.9|2
1644711580000|2022-02-13 00:19:40|1064.76|1053.96|1064.87|1054.07|1064.87|1054.07|1064.48|1053.68|5
1644711590000|2022-02-13 00:19:50|1064.86|1054.06|1064.87|1054.07|1064.87|1054.07|1064.56|1053.76|8
1644711600000|2022-02-13 00:20:00|1065.05|1054.25|1064.93|1054.13|1065.28|1054.48|1064.93|1054.13|7
1644711610000|2022-02-13 00:20:10|1064.88|1054.08|1064.88|1054.08|1064.88|1054.08|1064.88|1054.08|1
1644711620000|2022-02-13 00:20:20|1065.03|1054.23|1065.11|1054.31|1065.11|1054.31|1065.03|1054.23|2
1644711650000|2022-02-13 00:20:50|1064.93|1054.13|1064.93|1054.13|1065.26|1054.46|1064.93|1054.13|5
1644711670000|2022-02-13 00:21:10|1064.92|1054.12|1064.19|1053.39|1064.93|1054.13|1064.19|1053.39|9
1644711680000|2022-02-13 00:21:20|1063.92|1053.12|1063.49|1052.69|1063.92|1053.12|1063.34|1052.54|7
1644711690000|2022-02-13 00:21:30|1063.55|1052.75|1063.25|1052.45|1063.55|1052.75|1063.25|1052.45|6
1644711700000|2022-02-13 00:21:40|1063.15|1052.35|1062.8|1052|1063.15|1052.35|1062.8|1052|5
1644711710000|2022-02-13 00:21:50|1062.55|1051.75|1062.37|1051.57|1062.55|1051.75|1062.24|1051.44|6
1644711720000|2022-02-13 00:22:00|1062.66|1051.86|1062.47|1051.67|1062.66|1051.86|1062.47|1051.67|2
1644711730000|2022-02-13 00:22:10|1062.44|1051.64|1062.44|1051.64|1062.44|1051.64|1062.44|1051.64|1
1644711740000|2022-02-13 00:22:20|1062.36|1051.56|1061.99|1051.19|1062.36|1051.56|1061.99|1051.19|3
1644711750000|2022-02-13 00:22:30|1061.97|1051.17|1061.73|1050.93|1061.97|1051.17|1061.43|1050.63|9
1644711760000|2022-02-13 00:22:40|1061.67|1050.87|1062.28|1051.48|1062.28|1051.48|1061.67|1050.87|5
1644711770000|2022-02-13 00:22:50|1062.44|1051.64|1062.54|1051.74|1062.54|1051.74|1062.44|1051.64|2
1644711780000|2022-02-13 00:23:00|1062.46|1051.66|1063.08|1052.28|1063.08|1052.28|1062.46|1051.66|4
1644711790000|2022-02-13 00:23:10|1063.41|1052.61|1063.52|1052.72|1063.52|1052.72|1063.41|1052.61|5
1644711800000|2022-02-13 00:23:20|1063.41|1052.61|1063.86|1053.06|1064.04|1053.24|1063.41|1052.61|8
1644711810000|2022-02-13 00:23:30|1064.01|1053.21|1063.91|1053.11|1064.07|1053.27|1063.91|1053.11|6
1644711820000|2022-02-13 00:23:40|1063.93|1053.13|1063.93|1053.13|1063.93|1053.13|1063.93|1053.13|1
1644711830000|2022-02-13 00:23:50|1063.87|1053.07|1063.87|1053.07|1063.87|1053.07|1063.87|1053.07|1
1644711840000|2022-02-13 00:24:00|1064.02|1053.22|1064.29|1053.49|1064.29|1053.49|1064.02|1053.22|3
1644711850000|2022-02-13 00:24:10|1064.34|1053.54|1064.7|1053.9|1064.7|1053.9|1064.04|1053.24|7
1644711860000|2022-02-13 00:24:20|1064.58|1053.78|1064.83|1054.03|1064.83|1054.03|1064.58|1053.78|3
1644711870000|2022-02-13 00:24:30|1064.73|1053.93|1064.49|1053.69|1064.73|1053.93|1064.49|1053.69|3
1644711880000|2022-02-13 00:24:40|1064.42|1053.62|1064.88|1054.08|1064.88|1054.08|1064.42|1053.62|5
1644711890000|2022-02-13 00:24:50|1064.85|1054.05|1064.82|1054.02|1064.85|1054.05|1064.82|1054.02|2
1644711900000|2022-02-13 00:25:00|1064.83|1054.03|1064.53|1053.73|1064.83|1054.03|1064.51|1053.71|4
1644711910000|2022-02-13 00:25:10|1064.67|1053.87|1064.91|1054.11|1064.91|1054.11|1064.65|1053.85|4
1644711920000|2022-02-13 00:25:20|1064.96|1054.16|1065.06|1054.26|1065.06|1054.26|1064.96|1054.16|2
1644711930000|2022-02-13 00:25:30|1065.15|1054.35|1065.35|1054.55|1065.35|1054.55|1064.94|1054.14|4
1644711940000|2022-02-13 00:25:40|1065.43|1054.63|1065.43|1054.63|1065.43|1054.63|1065.43|1054.63|1
1644711960000|2022-02-13 00:26:00|1065.41|1054.61|1065.41|1054.61|1065.41|1054.61|1065.41|1054.61|1
1644711970000|2022-02-13 00:26:10|1065.39|1054.59|1065.39|1054.59|1065.39|1054.59|1065.39|1054.59|1
1644711980000|2022-02-13 00:26:20|1065.62|1054.82|1065.74|1054.94|1065.74|1054.94|1065.44|1054.64|4
1644711990000|2022-02-13 00:26:30|1065.82|1055.02|1065.74|1054.94|1065.98|1055.18|1065.74|1054.94|4
1644712000000|2022-02-13 00:26:40|1065.82|1055.02|1065.48|1054.68|1065.98|1055.18|1065.48|1054.68|6
1644712030000|2022-02-13 00:27:10|1065.68|1054.88|1066.65|1055.85|1066.7|1055.9|1065.68|1054.88|8
1644712040000|2022-02-13 00:27:20|1066.68|1055.88|1066|1055.2|1066.87|1056.07|1066|1055.2|6
1644712050000|2022-02-13 00:27:30|1065.91|1055.11|1065.91|1055.11|1065.91|1055.11|1065.91|1055.11|1
1644712060000|2022-02-13 00:27:40|1065.94|1055.14|1065.46|1054.66|1065.94|1055.14|1065.46|1054.66|6
1644712070000|2022-02-13 00:27:50|1065.81|1055.01|1066.29|1055.49|1066.29|1055.49|1065.81|1055.01|6
1644712080000|2022-02-13 00:28:00|1066.44|1055.64|1066.04|1055.24|1066.44|1055.64|1066.04|1055.24|3
1644712090000|2022-02-13 00:28:10|1065.91|1055.11|1065.91|1055.11|1065.91|1055.11|1065.91|1055.11|1
1644712110000|2022-02-13 00:28:30|1065.65|1054.85|1065.83|1055.03|1065.83|1055.03|1065.65|1054.85|2
1644712140000|2022-02-13 00:29:00|1065.92|1055.12|1066.91|1056.11|1066.91|1056.11|1065.92|1055.12|9
1644712150000|2022-02-13 00:29:10|1066.95|1056.15|1067.03|1056.23|1067.03|1056.23|1066.91|1056.11|5
1644712160000|2022-02-13 00:29:20|1066.96|1056.16|1066.96|1056.16|1067.03|1056.23|1066.96|1056.16|3
1644712170000|2022-02-13 00:29:30|1067.09|1056.29|1067.09|1056.29|1067.09|1056.29|1066.98|1056.18|5
1644712180000|2022-02-13 00:29:40|1066.98|1056.18|1067.09|1056.29|1067.09|1056.29|1066.98|1056.18|2
1644712190000|2022-02-13 00:29:50|1067.31|1056.51|1067.31|1056.51|1067.31|1056.51|1067.31|1056.51|1
1644712200000|2022-02-13 00:30:00|1067.44|1056.64|1067.44|1056.64|1067.51|1056.71|1067.44|1056.64|3
1644712210000|2022-02-13 00:30:10|1067.2|1056.4|1067.2|1056.4|1067.44|1056.64|1067.2|1056.4|3
1644712220000|2022-02-13 00:30:20|1067.08|1056.28|1067.2|1056.4|1067.44|1056.64|1067.08|1056.28|4
1644712230000|2022-02-13 00:30:30|1067.44|1056.64|1067.2|1056.4|1067.44|1056.64|1067.08|1056.28|4
1644712240000|2022-02-13 00:30:40|1067.44|1056.64|1067.67|1056.87|1067.68|1056.88|1067.18|1056.38|7
1644712250000|2022-02-13 00:30:50|1067.81|1057.01|1067.99|1057.19|1068.42|1057.62|1067.81|1057.01|6
1644712260000|2022-02-13 00:31:00|1068.23|1057.43|1069.09|1058.29|1069.36|1058.56|1068.21|1057.41|9
1644712270000|2022-02-13 00:31:10|1069.36|1058.56|1069.26|1058.46|1069.58|1058.78|1069|1058.2|9
1644712280000|2022-02-13 00:31:20|1069.53|1058.73|1069.99|1059.19|1070.02|1059.22|1069.42|1058.62|8
1644712290000|2022-02-13 00:31:30|1069.93|1059.13|1069.58|1058.78|1069.93|1059.13|1069.58|1058.78|5
1644712300000|2022-02-13 00:31:40|1069.22|1058.42|1069.57|1058.77|1069.61|1058.81|1069.14|1058.34|5
1644712310000|2022-02-13 00:31:50|1069.65|1058.85|1069.82|1059.02|1069.82|1059.02|1069.61|1058.81|3
1644712320000|2022-02-13 00:32:00|1069.42|1058.62|1070.74|1059.94|1070.95|1060.15|1069.42|1058.62|14
1644712330000|2022-02-13 00:32:10|1070.42|1059.62|1071.29|1060.49|1071.29|1060.49|1070.42|1059.62|6
1644712340000|2022-02-13 00:32:20|1071.22|1060.42|1071.26|1060.46|1071.26|1060.46|1071.22|1060.42|2
1644712350000|2022-02-13 00:32:30|1071.34|1060.54|1071.34|1060.54|1071.34|1060.54|1071.05|1060.25|3
1644712370000|2022-02-13 00:32:50|1071.16|1060.36|1071.34|1060.54|1071.34|1060.54|1071.16|1060.36|4
1644712380000|2022-02-13 00:33:00|1071.16|1060.36|1071.24|1060.44|1071.34|1060.54|1070.98|1060.18|5
1644712400000|2022-02-13 00:33:20|1071.26|1060.46|1072.26|1061.46|1072.26|1061.46|1071.03|1060.23|10
1644712410000|2022-02-13 00:33:30|1071.99|1061.19|1072.05|1061.25|1072.26|1061.46|1071.93|1061.13|8
1644712420000|2022-02-13 00:33:40|1072.15|1061.35|1072.6|1061.8|1072.6|1061.8|1072.02|1061.22|5
1644712430000|2022-02-13 00:33:50|1072.71|1061.91|1073.01|1062.21|1073.01|1062.21|1072.71|1061.91|6
1644712440000|2022-02-13 00:34:00|1073.17|1062.37|1072.98|1062.18|1073.17|1062.37|1072.93|1062.13|8
1644712450000|2022-02-13 00:34:10|1072.95|1062.15|1073.56|1062.76|1073.56|1062.76|1072.86|1062.06|6
1644712460000|2022-02-13 00:34:20|1073.39|1062.59|1073.4|1062.6|1073.4|1062.6|1073.39|1062.59|2
1644712470000|2022-02-13 00:34:30|1073.32|1062.52|1073.15|1062.35|1073.32|1062.52|1073.15|1062.35|2
1644712480000|2022-02-13 00:34:40|1073.01|1062.21|1072.91|1062.11|1073.01|1062.21|1072.91|1062.11|2
1644712500000|2022-02-13 00:35:00|1072.87|1062.07|1072.87|1062.07|1072.87|1062.07|1072.87|1062.07|1
1644712510000|2022-02-13 00:35:10|1072.93|1062.13|1073.64|1062.84|1073.64|1062.84|1072.93|1062.13|8
1644712520000|2022-02-13 00:35:20|1073.29|1062.49|1074.01|1063.21|1074.22|1063.42|1073.29|1062.49|11
1644712530000|2022-02-13 00:35:30|1073.9|1063.1|1073.9|1063.1|1074.22|1063.42|1073.9|1063.1|7
1644712540000|2022-02-13 00:35:40|1074.01|1063.21|1073.89|1063.09|1074.15|1063.35|1073.89|1063.09|4
1644712550000|2022-02-13 00:35:50|1074|1063.2|1073.88|1063.08|1074|1063.2|1073.88|1063.08|3
1644712560000|2022-02-13 00:36:00|1073.83|1063.03|1073.69|1062.89|1073.84|1063.04|1073.69|1062.89|4
1644712570000|2022-02-13 00:36:10|1073.77|1062.97|1074.23|1063.43|1074.23|1063.43|1073.55|1062.75|4
1644712580000|2022-02-13 00:36:20|1074.42|1063.62|1075.13|1064.33|1075.46|1064.66|1074.03|1063.23|11
1644712590000|2022-02-13 00:36:30|1075.69|1064.89|1075.11|1064.31|1075.88|1065.08|1074.24|1063.44|15
1644712600000|2022-02-13 00:36:40|1075.35|1064.55|1076.67|1065.87|1076.67|1065.87|1075.35|1064.55|17
1644712610000|2022-02-13 00:36:50|1076.59|1065.79|1076.29|1065.49|1076.59|1065.79|1076.24|1065.44|6
1644712620000|2022-02-13 00:37:00|1076.27|1065.47|1076.27|1065.47|1076.27|1065.47|1075.96|1065.16|3
1644712630000|2022-02-13 00:37:10|1076.13|1065.33|1075.51|1064.71|1076.13|1065.33|1075.51|1064.71|5
1644712640000|2022-02-13 00:37:20|1075.2|1064.4|1075.48|1064.68|1075.5|1064.7|1075.03|1064.23|5
1644712660000|2022-02-13 00:37:40|1075.49|1064.69|1075.76|1064.96|1075.76|1064.96|1075.2|1064.4|5
1644712670000|2022-02-13 00:37:50|1075.84|1065.04|1076.03|1065.23|1076.03|1065.23|1075.84|1065.04|5
1644712680000|2022-02-13 00:38:00|1075.85|1065.05|1077.21|1066.41|1077.21|1066.41|1075.85|1065.05|12
1644712690000|2022-02-13 00:38:10|1077.26|1066.46|1077.2|1066.4|1077.31|1066.51|1077.2|1066.4|3
1644712700000|2022-02-13 00:38:20|1077.31|1066.51|1077.31|1066.51|1077.31|1066.51|1077.26|1066.46|3
1644712710000|2022-02-13 00:38:30|1077.44|1066.64|1077.86|1067.06|1077.86|1067.06|1077.44|1066.64|3
1644712720000|2022-02-13 00:38:40|1077.85|1067.05|1078.05|1067.25|1078.05|1067.25|1077.85|1067.05|2
1644712730000|2022-02-13 00:38:50|1077.95|1067.15|1077.95|1067.15|1078.05|1067.25|1077.92|1067.12|7
1644712740000|2022-02-13 00:39:00|1078.02|1067.22|1077.95|1067.15|1078.19|1067.39|1077.95|1067.15|11
1644712750000|2022-02-13 00:39:10|1077.96|1067.16|1077.89|1067.09|1077.96|1067.16|1077.89|1067.09|3
1644712760000|2022-02-13 00:39:20|1077.95|1067.15|1080.02|1069.22|1080.02|1069.22|1077.87|1067.07|14
1644712770000|2022-02-13 00:39:30|1080.26|1069.46|1080.73|1069.93|1080.87|1070.07|1080.16|1069.36|9
1644712780000|2022-02-13 00:39:40|1080.92|1070.12|1082.43|1071.63|1082.54|1071.74|1080.36|1069.56|19
1644712790000|2022-02-13 00:39:50|1082.27|1071.47|1082.15|1071.35|1082.31|1071.51|1081.81|1071.01|16
1644712800000|2022-02-13 00:40:00|1082.44|1071.64|1080.52|1069.72|1082.44|1071.64|1080.52|1069.72|14
1644712810000|2022-02-13 00:40:10|1080.79|1069.99|1079.67|1068.87|1080.79|1069.99|1079.67|1068.87|10
1644712820000|2022-02-13 00:40:20|1079.97|1069.17|1080.94|1070.14|1080.94|1070.14|1079.97|1069.17|5
1644712830000|2022-02-13 00:40:30|1080.8|1070|1081|1070.2|1081|1070.2|1080.8|1070|3
1644712840000|2022-02-13 00:40:40|1080.96|1070.16|1080.73|1069.93|1081.07|1070.27|1080.45|1069.65|10
1644712850000|2022-02-13 00:40:50|1080.61|1069.81|1080.61|1069.81|1080.61|1069.81|1080.61|1069.81|1
1644712860000|2022-02-13 00:41:00|1080.71|1069.91|1081|1070.2|1081|1070.2|1080.71|1069.91|6
1644712870000|2022-02-13 00:41:10|1081.01|1070.21|1081.49|1070.69|1081.49|1070.69|1081.01|1070.21|2
1644712880000|2022-02-13 00:41:20|1081.35|1070.55|1081.51|1070.71|1081.82|1071.02|1081.35|1070.55|5
1644712890000|2022-02-13 00:41:30|1081.82|1071.02|1082.03|1071.23|1082.03|1071.23|1081.82|1071.02|5
1644712900000|2022-02-13 00:41:40|1081.93|1071.13|1081.4|1070.6|1081.93|1071.13|1081.4|1070.6|6
1644712910000|2022-02-13 00:41:50|1081.06|1070.26|1081.06|1070.26|1081.06|1070.26|1081.06|1070.26|1
1644712920000|2022-02-13 00:42:00|1081.31|1070.51|1081.45|1070.65|1081.45|1070.65|1081.31|1070.51|3
1644712930000|2022-02-13 00:42:10|1081.48|1070.68|1081.77|1070.97|1081.77|1070.97|1081.48|1070.68|4
1644712940000|2022-02-13 00:42:20|1081.91|1071.11|1082.74|1071.94|1082.92|1072.12|1081.91|1071.11|6
1644712950000|2022-02-13 00:42:30|1082.78|1071.98|1083.49|1072.69|1083.75|1072.95|1082.78|1071.98|9
1644712960000|2022-02-13 00:42:40|1083.22|1072.42|1083.85|1073.05|1084.02|1073.22|1083.22|1072.42|12
1644712970000|2022-02-13 00:42:50|1083.56|1072.76|1083.16|1072.36|1083.59|1072.79|1083.16|1072.36|5
1644712980000|2022-02-13 00:43:00|1083.05|1072.25|1083.34|1072.54|1083.46|1072.66|1083.05|1072.25|4
1644712990000|2022-02-13 00:43:10|1083.19|1072.39|1083.33|1072.53|1083.68|1072.88|1083.19|1072.39|6
1644713000000|2022-02-13 00:43:20|1083.18|1072.38|1083.17|1072.37|1083.18|1072.38|1082.71|1071.91|5
1644713010000|2022-02-13 00:43:30|1083.28|1072.48|1083.76|1072.96|1083.76|1072.96|1083.28|1072.48|7
1644713020000|2022-02-13 00:43:40|1083.91|1073.11|1084.33|1073.53|1084.33|1073.53|1083.76|1072.96|6
1644713030000|2022-02-13 00:43:50|1084.25|1073.45|1084.75|1073.95|1084.82|1074.02|1084.25|1073.45|5
1644713040000|2022-02-13 00:44:00|1084.57|1073.77|1084.45|1073.65|1084.64|1073.84|1084.45|1073.65|4
1644713050000|2022-02-13 00:44:10|1084.4|1073.6|1083.96|1073.16|1084.4|1073.6|1083.96|1073.16|5
1644713060000|2022-02-13 00:44:20|1083.94|1073.14|1084.13|1073.33|1084.13|1073.33|1083.94|1073.14|3
1644713080000|2022-02-13 00:44:40|1084.21|1073.41|1084.21|1073.41|1084.21|1073.41|1084.21|1073.41|1
1644713090000|2022-02-13 00:44:50|1084.27|1073.47|1084.27|1073.47|1084.27|1073.47|1084.27|1073.47|1
1644713100000|2022-02-13 00:45:00|1084.35|1073.55|1084.35|1073.55|1084.35|1073.55|1084.35|1073.55|1
1644713110000|2022-02-13 00:45:10|1084.19|1073.39|1084.05|1073.25|1084.19|1073.39|1084.05|1073.25|2
1644713120000|2022-02-13 00:45:20|1083.77|1072.97|1083.65|1072.85|1083.77|1072.97|1083.65|1072.85|3
1644713130000|2022-02-13 00:45:30|1083.74|1072.94|1084.1|1073.3|1084.1|1073.3|1083.74|1072.94|3
1644713140000|2022-02-13 00:45:40|1084.04|1073.24|1084.39|1073.59|1084.47|1073.67|1084.04|1073.24|4
1644713150000|2022-02-13 00:45:50|1084.36|1073.56|1084.36|1073.56|1084.36|1073.56|1084.36|1073.56|1
1644713160000|2022-02-13 00:46:00|1084.09|1073.29|1084.22|1073.42|1084.36|1073.56|1084.09|1073.29|3
1644713170000|2022-02-13 00:46:10|1084.13|1073.33|1084.13|1073.33|1084.13|1073.33|1084.13|1073.33|1
1644713180000|2022-02-13 00:46:20|1084.07|1073.27|1083.22|1072.42|1084.07|1073.27|1083.22|1072.42|6
1644713190000|2022-02-13 00:46:30|1082.93|1072.13|1082.93|1072.13|1082.93|1072.13|1082.93|1072.13|1
1644713200000|2022-02-13 00:46:40|1082.86|1072.06|1082.94|1072.14|1083.11|1072.31|1082.86|1072.06|4
1644713210000|2022-02-13 00:46:50|1082.86|1072.06|1082.95|1072.15|1082.95|1072.15|1082.86|1072.06|2
1644713220000|2022-02-13 00:47:00|1082.93|1072.13|1082.53|1071.73|1082.93|1072.13|1082.53|1071.73|4
1644713230000|2022-02-13 00:47:10|1082.6|1071.8|1083.3|1072.5|1083.3|1072.5|1082.6|1071.8|7
1644713240000|2022-02-13 00:47:20|1083.64|1072.84|1084.09|1073.29|1084.09|1073.29|1083.64|1072.84|5
1644713250000|2022-02-13 00:47:30|1084|1073.2|1084.09|1073.29|1084.09|1073.29|1084|1073.2|2
1644713260000|2022-02-13 00:47:40|1084.34|1073.54|1084.34|1073.54|1084.34|1073.54|1084.34|1073.54|1
1644713270000|2022-02-13 00:47:50|1084.13|1073.33|1084.03|1073.23|1084.13|1073.33|1084.03|1073.23|2
1644713280000|2022-02-13 00:48:00|1083.92|1073.12|1083.48|1072.68|1083.92|1073.12|1083.29|1072.49|5
1644713290000|2022-02-13 00:48:10|1083.54|1072.74|1083.26|1072.46|1083.54|1072.74|1083.26|1072.46|2
1644713300000|2022-02-13 00:48:20|1083.54|1072.74|1083.84|1073.04|1083.84|1073.04|1083.54|1072.74|4
1644713310000|2022-02-13 00:48:30|1083.96|1073.16|1083.98|1073.18|1083.98|1073.18|1083.87|1073.07|4
1644713330000|2022-02-13 00:48:50|1083.89|1073.09|1083.21|1072.41|1083.89|1073.09|1083.2|1072.4|9
1644713340000|2022-02-13 00:49:00|1083.2|1072.4|1083.16|1072.36|1083.25|1072.45|1082.98|1072.18|9
1644713350000|2022-02-13 00:49:10|1083.25|1072.45|1083.9|1073.1|1083.9|1073.1|1083.07|1072.27|5
1644713360000|2022-02-13 00:49:20|1084.03|1073.23|1084.08|1073.28|1084.15|1073.35|1084.03|1073.23|3
1644713370000|2022-02-13 00:49:30|1084.01|1073.21|1083.26|1072.46|1084.01|1073.21|1083.26|1072.46|6
1644713390000|2022-02-13 00:49:50|1083.43|1072.63|1083.82|1073.02|1083.82|1073.02|1083.22|1072.42|5
1644713400000|2022-02-13 00:50:00|1083.63|1072.83|1083.82|1073.02|1083.82|1073.02|1083.63|1072.83|2
1644713410000|2022-02-13 00:50:10|1083.69|1072.89|1083.41|1072.61|1083.69|1072.89|1083.19|1072.39|7
1644713420000|2022-02-13 00:50:20|1083.4|1072.6|1083.55|1072.75|1083.55|1072.75|1083.33|1072.53|4
1644713430000|2022-02-13 00:50:30|1083.33|1072.53|1083.97|1073.17|1083.97|1073.17|1083.33|1072.53|5
1644713440000|2022-02-13 00:50:40|1083.87|1073.07|1084.04|1073.24|1084.04|1073.24|1083.78|1072.98|6
1644713460000|2022-02-13 00:51:00|1084.37|1073.57|1084.37|1073.57|1084.37|1073.57|1084.37|1073.57|1
1644713470000|2022-02-13 00:51:10|1084.17|1073.37|1084.17|1073.37|1084.37|1073.57|1084.17|1073.37|3
1644713480000|2022-02-13 00:51:20|1084.01|1073.21|1083.96|1073.16|1084.01|1073.21|1083.96|1073.16|2
1644713500000|2022-02-13 00:51:40|1083.9|1073.1|1083.79|1072.99|1083.9|1073.1|1083.79|1072.99|2
1644713510000|2022-02-13 00:51:50|1083.56|1072.76|1081.96|1071.16|1083.56|1072.76|1081.96|1071.16|6
1644713520000|2022-02-13 00:52:00|1082.06|1071.26|1082.21|1071.41|1082.24|1071.44|1081.94|1071.14|8
1644713530000|2022-02-13 00:52:10|1081.94|1071.14|1081.28|1070.48|1081.94|1071.14|1081.28|1070.48|10
1644713540000|2022-02-13 00:52:20|1081.44|1070.64|1081.12|1070.32|1081.44|1070.64|1081.12|1070.32|6
1644713550000|2022-02-13 00:52:30|1081.32|1070.52|1080.63|1069.83|1081.32|1070.52|1080.63|1069.83|8
1644713560000|2022-02-13 00:52:40|1080.67|1069.87|1080.67|1069.87|1080.67|1069.87|1080.67|1069.87|1
1644713570000|2022-02-13 00:52:50|1080.65|1069.85|1080.94|1070.14|1080.94|1070.14|1080.65|1069.85|7
1644713580000|2022-02-13 00:53:00|1081|1070.2|1081|1070.2|1081|1070.2|1081|1070.2|1
1644713590000|2022-02-13 00:53:10|1081.27|1070.47|1081.54|1070.74|1081.54|1070.74|1081.27|1070.47|4
1644713600000|2022-02-13 00:53:20|1081.46|1070.66|1080.56|1069.76|1081.46|1070.66|1080.56|1069.76|8
1644713610000|2022-02-13 00:53:30|1080.23|1069.43|1080.02|1069.22|1080.23|1069.43|1080.02|1069.22|2
1644713620000|2022-02-13 00:53:40|1080.01|1069.21|1080.02|1069.22|1080.02|1069.22|1080.01|1069.21|2
1644713630000|2022-02-13 00:53:50|1079.92|1069.12|1079.61|1068.81|1080.15|1069.35|1079.61|1068.81|4
1644713640000|2022-02-13 00:54:00|1079.45|1068.65|1079.61|1068.81|1079.61|1068.81|1079.45|1068.65|2
1644713650000|2022-02-13 00:54:10|1079.56|1068.76|1079.56|1068.76|1079.56|1068.76|1079.56|1068.76|1
1644713660000|2022-02-13 00:54:20|1079.39|1068.59|1079.08|1068.28|1079.56|1068.76|1079.08|1068.28|4
1644713690000|2022-02-13 00:54:50|1079.38|1068.58|1079.08|1068.28|1079.38|1068.58|1079.08|1068.28|2
1644713700000|2022-02-13 00:55:00|1078.99|1068.19|1079|1068.2|1079.01|1068.21|1078.99|1068.19|3
1644713720000|2022-02-13 00:55:20|1078.92|1068.12|1079.45|1068.65|1079.45|1068.65|1078.92|1068.12|4
1644713730000|2022-02-13 00:55:30|1079.63|1068.83|1079.76|1068.96|1079.76|1068.96|1079.63|1068.83|3
1644713740000|2022-02-13 00:55:40|1079.82|1069.02|1079.87|1069.07|1079.87|1069.07|1079.82|1069.02|2
1644713750000|2022-02-13 00:55:50|1080.06|1069.26|1079.9|1069.1|1080.15|1069.35|1079.9|1069.1|6
1644713760000|2022-02-13 00:56:00|1079.73|1068.93|1080.29|1069.49|1080.29|1069.49|1079.73|1068.93|4
1644713770000|2022-02-13 00:56:10|1080.02|1069.22|1080.02|1069.22|1080.02|1069.22|1080.02|1069.22|1
1644713780000|2022-02-13 00:56:20|1080.29|1069.49|1080.43|1069.63|1080.43|1069.63|1080.02|1069.22|3
1644713800000|2022-02-13 00:56:40|1080.29|1069.49|1080.02|1069.22|1080.29|1069.49|1080.02|1069.22|4
1644713810000|2022-02-13 00:56:50|1080.28|1069.48|1080.43|1069.63|1080.43|1069.63|1080.28|1069.48|2
1644713820000|2022-02-13 00:57:00|1080.48|1069.68|1080.83|1070.03|1080.83|1070.03|1080.38|1069.58|5
1644713830000|2022-02-13 00:57:10|1081|1070.2|1080.51|1069.71|1081|1070.2|1080.51|1069.71|4
1644713840000|2022-02-13 00:57:20|1080.46|1069.66|1080.46|1069.66|1080.46|1069.66|1080.46|1069.66|1
1644713850000|2022-02-13 00:57:30|1080.34|1069.54|1080.57|1069.77|1080.57|1069.77|1080.34|1069.54|3
1644713860000|2022-02-13 00:57:40|1080.59|1069.79|1080.76|1069.96|1080.76|1069.96|1080.59|1069.79|2
1644713870000|2022-02-13 00:57:50|1080.73|1069.93|1080.11|1069.31|1080.73|1069.93|1080.07|1069.27|6
1644713880000|2022-02-13 00:58:00|1079.93|1069.13|1079.93|1069.13|1079.93|1069.13|1079.93|1069.13|1
1644713890000|2022-02-13 00:58:10|1080.11|1069.31|1080.42|1069.62|1080.42|1069.62|1080.11|1069.31|2
1644713900000|2022-02-13 00:58:20|1080.32|1069.52|1080.71|1069.91|1080.71|1069.91|1080.32|1069.52|5
1644713920000|2022-02-13 00:58:40|1080.6|1069.8|1080.6|1069.8|1080.6|1069.8|1080.6|1069.8|1
1644713930000|2022-02-13 00:58:50|1080.32|1069.52|1080.1|1069.3|1080.32|1069.52|1080.1|1069.3|2
1644713940000|2022-02-13 00:59:00|1079.9|1069.1|1079.83|1069.03|1079.9|1069.1|1079.83|1069.03|2
1644713950000|2022-02-13 00:59:10|1079.82|1069.02|1079.16|1068.36|1079.82|1069.02|1079.16|1068.36|5
1644713960000|2022-02-13 00:59:20|1079.02|1068.22|1078.94|1068.14|1079.02|1068.22|1078.94|1068.14|2
1644713970000|2022-02-13 00:59:30|1078.96|1068.16|1078.94|1068.14|1078.96|1068.16|1078.94|1068.14|2
1644713980000|2022-02-13 00:59:40|1078.87|1068.07|1079.8|1069|1079.8|1069|1078.87|1068.07|5
1644713990000|2022-02-13 00:59:50|1079.73|1068.93|1079.68|1068.88|1079.8|1069|1079.68|1068.88|3
1644714000000|2022-02-13 01:00:00|1079.51|1068.71|1080.01|1069.21|1080.16|1069.36|1079.02|1068.22|16
1644714010000|2022-02-13 01:00:10|1079.81|1069.01|1079.81|1069.01|1079.81|1069.01|1079.81|1069.01|1
1644714030000|2022-02-13 01:00:30|1079.58|1068.78|1079.45|1068.65|1079.65|1068.85|1079.45|1068.65|3
1644714040000|2022-02-13 01:00:40|1079.65|1068.85|1079.07|1068.27|1079.65|1068.85|1079.07|1068.27|7
1644714050000|2022-02-13 01:00:50|1079.29|1068.49|1079.53|1068.73|1079.53|1068.73|1079.07|1068.27|8
1644714060000|2022-02-13 01:01:00|1079.56|1068.76|1079.81|1069.01|1079.81|1069.01|1079.35|1068.55|5
1644714070000|2022-02-13 01:01:10|1079.96|1069.16|1080.09|1069.29|1080.09|1069.29|1079.96|1069.16|2
1644714080000|2022-02-13 01:01:20|1080.02|1069.22|1079.87|1069.07|1080.02|1069.22|1079.87|1069.07|2
1644714090000|2022-02-13 01:01:30|1079.92|1069.12|1079.92|1069.12|1079.92|1069.12|1079.92|1069.12|1
1644714100000|2022-02-13 01:01:40|1079.84|1069.04|1079.77|1068.97|1079.84|1069.04|1079.77|1068.97|3
1644714120000|2022-02-13 01:02:00|1079.78|1068.98|1079.78|1068.98|1079.78|1068.98|1079.78|1068.98|1
1644714130000|2022-02-13 01:02:10|1079.83|1069.03|1079.61|1068.81|1079.83|1069.03|1079.61|1068.81|2
1644714140000|2022-02-13 01:02:20|1079.62|1068.82|1079.61|1068.81|1079.62|1068.82|1079.61|1068.81|2
1644714150000|2022-02-13 01:02:30|1079.62|1068.82|1079.6|1068.8|1079.62|1068.82|1079.6|1068.8|2
1644714160000|2022-02-13 01:02:40|1079.51|1068.71|1080.01|1069.21|1080.01|1069.21|1079.45|1068.65|5
1644714170000|2022-02-13 01:02:50|1079.87|1069.07|1079.58|1068.78|1079.87|1069.07|1079.58|1068.78|7
1644714180000|2022-02-13 01:03:00|1079.56|1068.76|1079.56|1068.76|1079.57|1068.77|1079.56|1068.76|3
1644714190000|2022-02-13 01:03:10|1079.81|1069.01|1080.02|1069.22|1080.11|1069.31|1079.81|1069.01|5
1644714200000|2022-02-13 01:03:20|1080.15|1069.35|1080.6|1069.8|1080.6|1069.8|1080.15|1069.35|4
1644714210000|2022-02-13 01:03:30|1080.41|1069.61|1080|1069.2|1080.41|1069.61|1080|1069.2|3
1644714230000|2022-02-13 01:03:50|1079.88|1069.08|1079.88|1069.08|1079.88|1069.08|1079.88|1069.08|1
1644714240000|2022-02-13 01:04:00|1080.04|1069.24|1080.44|1069.64|1080.44|1069.64|1080.04|1069.24|3
1644714260000|2022-02-13 01:04:20|1080.34|1069.54|1080.46|1069.66|1080.46|1069.66|1080.34|1069.54|2
1644714300000|2022-02-13 01:05:00|1080.54|1069.74|1080.78|1069.98|1080.78|1069.98|1080.4|1069.6|5
1644714310000|2022-02-13 01:05:10|1080.62|1069.82|1080.8|1070|1080.8|1070|1080.62|1069.82|2
1644714320000|2022-02-13 01:05:20|1080.62|1069.82|1081.09|1070.29|1081.09|1070.29|1080.62|1069.82|2
1644714330000|2022-02-13 01:05:30|1081.51|1070.71|1081.73|1070.93|1081.73|1070.93|1081.51|1070.71|2
1644714350000|2022-02-13 01:05:50|1081.86|1071.06|1081.86|1071.06|1081.86|1071.06|1081.86|1071.06|1
1644714360000|2022-02-13 01:06:00|1081.91|1071.11|1082.18|1071.38|1082.18|1071.38|1081.91|1071.11|6
1644714370000|2022-02-13 01:06:10|1082.41|1071.61|1082.41|1071.61|1082.41|1071.61|1082.41|1071.61|1
1644714380000|2022-02-13 01:06:20|1082.31|1071.51|1082.78|1071.98|1082.78|1071.98|1082.31|1071.51|9
1644714390000|2022-02-13 01:06:30|1082.79|1071.99|1082.92|1072.12|1082.92|1072.12|1082.79|1071.99|2
1644714400000|2022-02-13 01:06:40|1083.1|1072.3|1083.08|1072.28|1083.18|1072.38|1083.08|1072.28|3
1644714410000|2022-02-13 01:06:50|1083.02|1072.22|1083.08|1072.28|1083.08|1072.28|1083.02|1072.22|2
1644714420000|2022-02-13 01:07:00|1083.23|1072.43|1083.23|1072.43|1083.23|1072.43|1083.23|1072.43|1
1644714430000|2022-02-13 01:07:10|1083.28|1072.48|1083.28|1072.48|1083.28|1072.48|1083.28|1072.48|1
1644714440000|2022-02-13 01:07:20|1083.62|1072.82|1083.71|1072.91|1083.71|1072.91|1083.31|1072.51|3
1644714450000|2022-02-13 01:07:30|1083.79|1072.99|1083.41|1072.61|1084.06|1073.26|1083.41|1072.61|10
1644714460000|2022-02-13 01:07:40|1083.48|1072.68|1082.87|1072.07|1083.48|1072.68|1082.87|1072.07|9
1644714470000|2022-02-13 01:07:50|1082.66|1071.86|1082.72|1071.92|1082.72|1071.92|1082.3|1071.5|7
1644714480000|2022-02-13 01:08:00|1082.8|1072|1082.97|1072.17|1082.97|1072.17|1082.8|1072|5
1644714490000|2022-02-13 01:08:10|1083.01|1072.21|1083.68|1072.88|1083.68|1072.88|1083.01|1072.21|4
1644714500000|2022-02-13 01:08:20|1083.86|1073.06|1083.98|1073.18|1083.98|1073.18|1083.64|1072.84|5
1644714510000|2022-02-13 01:08:30|1083.89|1073.09|1083.9|1073.1|1084.04|1073.24|1083.89|1073.09|5
1644714530000|2022-02-13 01:08:50|1083.81|1073.01|1083.18|1072.38|1083.81|1073.01|1083.18|1072.38|3
1644714540000|2022-02-13 01:09:00|1083.31|1072.51|1083.31|1072.51|1083.54|1072.74|1083.31|1072.51|3
1644714550000|2022-02-13 01:09:10|1083.16|1072.36|1082.78|1071.98|1083.16|1072.36|1082.78|1071.98|5
1644714560000|2022-02-13 01:09:20|1082.93|1072.13|1082.93|1072.13|1082.93|1072.13|1082.93|1072.13|1
1644714570000|2022-02-13 01:09:30|1082.9|1072.1|1083.37|1072.57|1083.37|1072.57|1082.9|1072.1|7
1644714580000|2022-02-13 01:09:40|1083.19|1072.39|1082.92|1072.12|1083.19|1072.39|1082.92|1072.12|3
1644714590000|2022-02-13 01:09:50|1083.07|1072.27|1083.15|1072.35|1083.15|1072.35|1083.07|1072.27|2
1644714600000|2022-02-13 01:10:00|1083.07|1072.27|1082.87|1072.07|1083.19|1072.39|1082.79|1071.99|7
1644714610000|2022-02-13 01:10:10|1082.78|1071.98|1082.78|1071.98|1082.78|1071.98|1082.78|1071.98|1
1644714620000|2022-02-13 01:10:20|1082.86|1072.06|1082.86|1072.06|1082.86|1072.06|1082.86|1072.06|1
1644714630000|2022-02-13 01:10:30|1083.01|1072.21|1083.1|1072.3|1083.1|1072.3|1083.01|1072.21|2
1644714640000|2022-02-13 01:10:40|1083.04|1072.24|1083.67|1072.87|1083.67|1072.87|1083.04|1072.24|5
1644714650000|2022-02-13 01:10:50|1083.74|1072.94|1084.09|1073.29|1084.09|1073.29|1083.74|1072.94|6
1644714660000|2022-02-13 01:11:00|1084.11|1073.31|1084.34|1073.54|1084.61|1073.81|1084.11|1073.31|6
1644714670000|2022-02-13 01:11:10|1084.05|1073.25|1083.89|1073.09|1084.39|1073.59|1083.89|1073.09|5
1644714680000|2022-02-13 01:11:20|1083.58|1072.78|1083.32|1072.52|1083.58|1072.78|1083.32|1072.52|4
1644714690000|2022-02-13 01:11:30|1083.13|1072.33|1083.94|1073.14|1083.94|1073.14|1083.13|1072.33|8
1644714700000|2022-02-13 01:11:40|1083.79|1072.99|1083.89|1073.09|1083.95|1073.15|1083.79|1072.99|3
1644714710000|2022-02-13 01:11:50|1083.81|1073.01|1083.93|1073.13|1083.93|1073.13|1083.81|1073.01|2
1644714720000|2022-02-13 01:12:00|1084.09|1073.29|1083.91|1073.11|1084.22|1073.42|1083.91|1073.11|5
1644714730000|2022-02-13 01:12:10|1083.75|1072.95|1083.5|1072.7|1083.89|1073.09|1083.5|1072.7|4
1644714750000|2022-02-13 01:12:30|1083.43|1072.63|1083.01|1072.21|1083.43|1072.63|1083.01|1072.21|3
1644714770000|2022-02-13 01:12:50|1082.9|1072.1|1082.83|1072.03|1082.9|1072.1|1082.83|1072.03|2
1644714780000|2022-02-13 01:13:00|1082.58|1071.78|1082.39|1071.59|1082.58|1071.78|1082.03|1071.23|12
1644714790000|2022-02-13 01:13:10|1082.51|1071.71|1082.41|1071.61|1082.62|1071.82|1082.34|1071.54|4
1644714800000|2022-02-13 01:13:20|1082.63|1071.83|1082.63|1071.83|1082.63|1071.83|1082.63|1071.83|1
1644714810000|2022-02-13 01:13:30|1082.41|1071.61|1082.63|1071.83|1082.63|1071.83|1082.41|1071.61|2
1644714820000|2022-02-13 01:13:40|1082.5|1071.7|1081.88|1071.08|1082.5|1071.7|1081.88|1071.08|3
1644714830000|2022-02-13 01:13:50|1081.78|1070.98|1081.69|1070.89|1081.79|1070.99|1081.64|1070.84|4
1644714840000|2022-02-13 01:14:00|1081.73|1070.93|1081.69|1070.89|1081.73|1070.93|1081.69|1070.89|2
1644714850000|2022-02-13 01:14:10|1081.51|1070.71|1080.63|1069.83|1081.51|1070.71|1080.63|1069.83|9
1644714860000|2022-02-13 01:14:20|1080.72|1069.92|1080.52|1069.72|1080.72|1069.92|1080.52|1069.72|3
1644714870000|2022-02-13 01:14:30|1080.51|1069.71|1080.51|1069.71|1080.51|1069.71|1080.07|1069.27|4
1644714880000|2022-02-13 01:14:40|1080.35|1069.55|1080.35|1069.55|1080.35|1069.55|1080.35|1069.55|1
1644714890000|2022-02-13 01:14:50|1080.3|1069.5|1080.99|1070.19|1080.99|1070.19|1080.3|1069.5|5
1644714900000|2022-02-13 01:15:00|1081.4|1070.6|1081.4|1070.6|1081.4|1070.6|1081.4|1070.6|1
1644714910000|2022-02-13 01:15:10|1081.34|1070.54|1081.8|1071|1081.89|1071.09|1081.34|1070.54|10
1644714920000|2022-02-13 01:15:20|1081.87|1071.07|1081.14|1070.34|1081.87|1071.07|1081.14|1070.34|7
1644714930000|2022-02-13 01:15:30|1081.16|1070.36|1080.94|1070.14|1081.16|1070.36|1080.94|1070.14|4
1644714950000|2022-02-13 01:15:50|1081.05|1070.25|1080.55|1069.75|1081.05|1070.25|1080.55|1069.75|4
1644714960000|2022-02-13 01:16:00|1080.46|1069.66|1081.48|1070.68|1081.8|1071|1080.46|1069.66|12
1644714970000|2022-02-13 01:16:10|1081.64|1070.84|1081.65|1070.85|1081.65|1070.85|1081.64|1070.84|2
1644714980000|2022-02-13 01:16:20|1081.44|1070.64|1080.95|1070.15|1081.44|1070.64|1080.95|1070.15|3
1644714990000|2022-02-13 01:16:30|1080.72|1069.92|1080.63|1069.83|1080.72|1069.92|1080.63|1069.83|2
1644715000000|2022-02-13 01:16:40|1080.65|1069.85|1080.63|1069.83|1080.65|1069.85|1080.63|1069.83|2
1644715010000|2022-02-13 01:16:50|1080.7|1069.9|1081.21|1070.41|1081.21|1070.41|1080.7|1069.9|3
1644715020000|2022-02-13 01:17:00|1081.16|1070.36|1080.78|1069.98|1081.16|1070.36|1080.78|1069.98|5
1644715030000|2022-02-13 01:17:10|1080.45|1069.65|1080.48|1069.68|1080.7|1069.9|1080.45|1069.65|6
1644715040000|2022-02-13 01:17:20|1080.47|1069.67|1080.47|1069.67|1080.47|1069.67|1080.47|1069.67|1
1644715050000|2022-02-13 01:17:30|1080.38|1069.58|1080.08|1069.28|1080.38|1069.58|1080.08|1069.28|2
1644715060000|2022-02-13 01:17:40|1079.99|1069.19|1079.99|1069.19|1079.99|1069.19|1079.99|1069.19|1
1644715070000|2022-02-13 01:17:50|1080|1069.2|1079.92|1069.12|1080|1069.2|1079.92|1069.12|2
1644715080000|2022-02-13 01:18:00|1079.79|1068.99|1079.42|1068.62|1079.79|1068.99|1079.42|1068.62|4
1644715090000|2022-02-13 01:18:10|1079.31|1068.51|1079.42|1068.62|1079.45|1068.65|1079.31|1068.51|4
1644715100000|2022-02-13 01:18:20|1079.57|1068.77|1079.7|1068.9|1079.7|1068.9|1079.31|1068.51|7
1644715120000|2022-02-13 01:18:40|1079.83|1069.03|1080.01|1069.21|1080.01|1069.21|1079.83|1069.03|2
1644715130000|2022-02-13 01:18:50|1079.94|1069.14|1080.01|1069.21|1080.01|1069.21|1079.94|1069.14|2
1644715140000|2022-02-13 01:19:00|1080.34|1069.54|1080.34|1069.54|1080.34|1069.54|1080.34|1069.54|1
1644715160000|2022-02-13 01:19:20|1080.27|1069.47|1079.82|1069.02|1080.27|1069.47|1079.82|1069.02|3
1644715170000|2022-02-13 01:19:30|1079.74|1068.94|1079.82|1069.02|1079.82|1069.02|1079.74|1068.94|2
1644715180000|2022-02-13 01:19:40|1079.97|1069.17|1080.34|1069.54|1080.38|1069.58|1079.97|1069.17|4
1644715190000|2022-02-13 01:19:50|1080.41|1069.61|1080.55|1069.75|1080.55|1069.75|1080.34|1069.54|4
1644715200000|2022-02-13 01:20:00|1080.71|1069.91|1080.57|1069.77|1081|1070.2|1080.57|1069.77|10
1644715210000|2022-02-13 01:20:10|1080.42|1069.62|1080.12|1069.32|1080.42|1069.62|1080.12|1069.32|5
1644715220000|2022-02-13 01:20:20|1080.02|1069.22|1080.28|1069.48|1080.28|1069.48|1080.02|1069.22|2
1644715230000|2022-02-13 01:20:30|1080.02|1069.22|1080.02|1069.22|1080.45|1069.65|1080.02|1069.22|6
1644715240000|2022-02-13 01:20:40|1080.28|1069.48|1079.86|1069.06|1080.28|1069.48|1079.86|1069.06|3
1644715250000|2022-02-13 01:20:50|1079.7|1068.9|1079.7|1068.9|1079.73|1068.93|1079.7|1068.9|3
1644715260000|2022-02-13 01:21:00|1079.63|1068.83|1079.63|1068.83|1079.64|1068.84|1079.63|1068.83|3
1644715270000|2022-02-13 01:21:10|1079.45|1068.65|1079.57|1068.77|1079.57|1068.77|1079.45|1068.65|2
1644715280000|2022-02-13 01:21:20|1079.42|1068.62|1079.64|1068.84|1079.64|1068.84|1079|1068.2|6
1644715290000|2022-02-13 01:21:30|1079.42|1068.62|1079.42|1068.62|1079.64|1068.84|1079.42|1068.62|5
1644715300000|2022-02-13 01:21:40|1079.68|1068.88|1079.68|1068.88|1079.68|1068.88|1079.68|1068.88|1
1644715320000|2022-02-13 01:22:00|1079.64|1068.84|1079.64|1068.84|1079.64|1068.84|1079.64|1068.84|1
1644715330000|2022-02-13 01:22:10|1079.69|1068.89|1079.69|1068.89|1079.69|1068.89|1079.69|1068.89|1
1644715350000|2022-02-13 01:22:30|1079.47|1068.67|1079.47|1068.67|1079.47|1068.67|1079.26|1068.46|3
1644715360000|2022-02-13 01:22:40|1079.69|1068.89|1079.69|1068.89|1079.69|1068.89|1079.69|1068.89|1
1644715370000|2022-02-13 01:22:50|1079.47|1068.67|1079.01|1068.21|1079.47|1068.67|1079.01|1068.21|5
1644715380000|2022-02-13 01:23:00|1078.89|1068.09|1078.89|1068.09|1078.89|1068.09|1078.89|1068.09|1
1644715390000|2022-02-13 01:23:10|1078.84|1068.04|1078.86|1068.06|1078.89|1068.09|1078.84|1068.04|3
1644715400000|2022-02-13 01:23:20|1078.88|1068.08|1078.51|1067.71|1078.88|1068.08|1078.18|1067.38|8
1644715410000|2022-02-13 01:23:30|1078.65|1067.85|1078.67|1067.87|1078.69|1067.89|1078.65|1067.85|3
1644715420000|2022-02-13 01:23:40|1078.8|1068|1078.92|1068.12|1078.92|1068.12|1078.74|1067.94|4
1644715440000|2022-02-13 01:24:00|1078.85|1068.05|1079.1|1068.3|1079.1|1068.3|1078.85|1068.05|3
1644715450000|2022-02-13 01:24:10|1079.3|1068.5|1079.24|1068.44|1079.3|1068.5|1079.24|1068.44|2
1644715480000|2022-02-13 01:24:40|1079.16|1068.36|1078.94|1068.14|1079.16|1068.36|1078.94|1068.14|2
1644715490000|2022-02-13 01:24:50|1078.93|1068.13|1078.69|1067.89|1078.93|1068.13|1078.63|1067.83|3
1644715500000|2022-02-13 01:25:00|1078.62|1067.82|1078.82|1068.02|1078.82|1068.02|1078.62|1067.82|3
1644715510000|2022-02-13 01:25:10|1078.83|1068.03|1078.47|1067.67|1078.83|1068.03|1078.47|1067.67|5
1644715520000|2022-02-13 01:25:20|1078.29|1067.49|1078.71|1067.91|1078.71|1067.91|1078.26|1067.46|5
1644715530000|2022-02-13 01:25:30|1078.79|1067.99|1078.79|1067.99|1078.79|1067.99|1078.79|1067.99|1
1644715540000|2022-02-13 01:25:40|1078.71|1067.91|1078.1|1067.3|1078.71|1067.91|1078.1|1067.3|7
1644715550000|2022-02-13 01:25:50|1078.08|1067.28|1078.26|1067.46|1078.26|1067.46|1077.94|1067.14|3
1644715560000|2022-02-13 01:26:00|1078.2|1067.4|1078.53|1067.73|1078.53|1067.73|1078.2|1067.4|5
1644715570000|2022-02-13 01:26:10|1078.55|1067.75|1079.1|1068.3|1079.1|1068.3|1078.55|1067.75|7
1644715580000|2022-02-13 01:26:20|1079.13|1068.33|1079.35|1068.55|1079.35|1068.55|1079.13|1068.33|2
1644715600000|2022-02-13 01:26:40|1079.3|1068.5|1079.34|1068.54|1079.34|1068.54|1079.3|1068.5|2
1644715610000|2022-02-13 01:26:50|1079.53|1068.73|1079.53|1068.73|1079.53|1068.73|1079.53|1068.73|1
1644715630000|2022-02-13 01:27:10|1079.35|1068.55|1078.76|1067.96|1079.35|1068.55|1078.45|1067.65|7
1644715640000|2022-02-13 01:27:20|1078.58|1067.78|1078.01|1067.21|1078.58|1067.78|1078.01|1067.21|3
1644715650000|2022-02-13 01:27:30|1077.94|1067.14|1077.94|1067.14|1077.94|1067.14|1077.94|1067.14|1
1644715660000|2022-02-13 01:27:40|1077.92|1067.12|1077.72|1066.92|1078.06|1067.26|1077.72|1066.92|5
1644715670000|2022-02-13 01:27:50|1077.69|1066.89|1077.76|1066.96|1077.76|1066.96|1077.69|1066.89|2
1644715680000|2022-02-13 01:28:00|1077.68|1066.88|1077.63|1066.83|1077.76|1066.96|1077.63|1066.83|3
1644715690000|2022-02-13 01:28:10|1077.45|1066.65|1077|1066.2|1077.45|1066.65|1077|1066.2|3
1644715700000|2022-02-13 01:28:20|1076.95|1066.15|1076.8|1066|1077.11|1066.31|1076.48|1065.68|10
1644715710000|2022-02-13 01:28:30|1076.45|1065.65|1076.26|1065.46|1076.55|1065.75|1076.04|1065.24|10
1644715720000|2022-02-13 01:28:40|1076.49|1065.69|1076.46|1065.66|1076.49|1065.69|1076.26|1065.46|5
1644715730000|2022-02-13 01:28:50|1076.16|1065.36|1076.02|1065.22|1076.16|1065.36|1076.02|1065.22|4
1644715750000|2022-02-13 01:29:10|1076.25|1065.45|1075.8|1065|1076.25|1065.45|1075.59|1064.79|6
1644715770000|2022-02-13 01:29:30|1075.84|1065.04|1076.72|1065.92|1076.72|1065.92|1075.8|1065|13
1644715780000|2022-02-13 01:29:40|1076.81|1066.01|1077.13|1066.33|1077.13|1066.33|1076.81|1066.01|5
1644715800000|2022-02-13 01:30:00|1077.47|1066.67|1077.81|1067.01|1077.81|1067.01|1077.47|1066.67|4
1644715810000|2022-02-13 01:30:10|1077.82|1067.02|1077.92|1067.12|1077.92|1067.12|1077.82|1067.02|2
1644715820000|2022-02-13 01:30:20|1077.9|1067.1|1077.9|1067.1|1077.9|1067.1|1077.9|1067.1|1
1644715830000|2022-02-13 01:30:30|1077.86|1067.06|1077.25|1066.45|1077.86|1067.06|1077.25|1066.45|4
1644715840000|2022-02-13 01:30:40|1077.27|1066.47|1077.26|1066.46|1077.28|1066.48|1077.26|1066.46|5
1644715850000|2022-02-13 01:30:50|1077.22|1066.42|1077.14|1066.34|1077.22|1066.42|1077.14|1066.34|2
1644715860000|2022-02-13 01:31:00|1077.22|1066.42|1076.76|1065.96|1077.22|1066.42|1076.71|1065.91|8
1644715880000|2022-02-13 01:31:20|1076.89|1066.09|1077.02|1066.22|1077.02|1066.22|1076.89|1066.09|3
1644715890000|2022-02-13 01:31:30|1077.16|1066.36|1077.35|1066.55|1077.58|1066.78|1077.16|1066.36|4
1644715900000|2022-02-13 01:31:40|1077.28|1066.48|1077.28|1066.48|1077.28|1066.48|1077.28|1066.48|1
1644715910000|2022-02-13 01:31:50|1077.42|1066.62|1077.42|1066.62|1077.42|1066.62|1077.42|1066.62|1
1644715920000|2022-02-13 01:32:00|1077.53|1066.73|1078.07|1067.27|1078.07|1067.27|1077.53|1066.73|9
1644715930000|2022-02-13 01:32:10|1078.02|1067.22|1077.89|1067.09|1078.02|1067.22|1077.89|1067.09|2
1644715940000|2022-02-13 01:32:20|1077.87|1067.07|1077.67|1066.87|1077.87|1067.07|1077.67|1066.87|2
1644715960000|2022-02-13 01:32:40|1077.63|1066.83|1077.39|1066.59|1077.63|1066.83|1077.39|1066.59|2
1644715970000|2022-02-13 01:32:50|1077.36|1066.56|1077.36|1066.56|1077.36|1066.56|1077.36|1066.56|1
1644715980000|2022-02-13 01:33:00|1077.05|1066.25|1076.89|1066.09|1077.05|1066.25|1076.89|1066.09|2
1644715990000|2022-02-13 01:33:10|1076.88|1066.08|1076.87|1066.07|1076.89|1066.09|1076.87|1066.07|5
1644716000000|2022-02-13 01:33:20|1076.79|1065.99|1076.81|1066.01|1077.14|1066.34|1076.79|1065.99|7
1644716010000|2022-02-13 01:33:30|1076.8|1066|1076.64|1065.84|1076.8|1066|1076.33|1065.53|7
1644716020000|2022-02-13 01:33:40|1076.67|1065.87|1077.02|1066.22|1077.04|1066.24|1076.67|1065.87|4
1644716030000|2022-02-13 01:33:50|1076.94|1066.14|1077.02|1066.22|1077.04|1066.24|1076.68|1065.88|6
1644716040000|2022-02-13 01:34:00|1076.94|1066.14|1076.73|1065.93|1077.05|1066.25|1076.73|1065.93|8
1644716070000|2022-02-13 01:34:30|1076.65|1065.85|1076.24|1065.44|1076.65|1065.85|1076.24|1065.44|3
1644716080000|2022-02-13 01:34:40|1076.52|1065.72|1076.79|1065.99|1076.79|1065.99|1076.35|1065.55|7
1644716090000|2022-02-13 01:34:50|1076.94|1066.14|1076.75|1065.95|1077.31|1066.51|1076.75|1065.95|6
1644716100000|2022-02-13 01:35:00|1076.77|1065.97|1076.43|1065.63|1076.77|1065.97|1076.43|1065.63|5
1644716110000|2022-02-13 01:35:10|1076.63|1065.83|1076.63|1065.83|1076.63|1065.83|1076.63|1065.83|1
1644716120000|2022-02-13 01:35:20|1076.67|1065.87|1076.9|1066.1|1076.9|1066.1|1076.67|1065.87|2
1644716130000|2022-02-13 01:35:30|1076.92|1066.12|1076.91|1066.11|1076.92|1066.12|1076.91|1066.11|2
1644716140000|2022-02-13 01:35:40|1076.92|1066.12|1076.91|1066.11|1076.92|1066.12|1076.91|1066.11|2
1644716160000|2022-02-13 01:36:00|1076.87|1066.07|1076.87|1066.07|1076.87|1066.07|1076.87|1066.07|1
1644716170000|2022-02-13 01:36:10|1077.03|1066.23|1077.07|1066.27|1077.19|1066.39|1076.92|1066.12|6
1644716180000|2022-02-13 01:36:20|1076.92|1066.12|1076.92|1066.12|1077.07|1066.27|1076.92|1066.12|3
1644716190000|2022-02-13 01:36:30|1076.93|1066.13|1076.29|1065.49|1076.93|1066.13|1076.29|1065.49|2
1644716200000|2022-02-13 01:36:40|1076.27|1065.47|1075.9|1065.1|1076.27|1065.47|1075.9|1065.1|3
1644716210000|2022-02-13 01:36:50|1075.84|1065.04|1075.84|1065.04|1075.84|1065.04|1075.84|1065.04|1
1644716220000|2022-02-13 01:37:00|1075.75|1064.95|1075.6|1064.8|1075.75|1064.95|1075.6|1064.8|2
1644716230000|2022-02-13 01:37:10|1075.59|1064.79|1075.59|1064.79|1075.59|1064.79|1075.59|1064.79|1
1644716240000|2022-02-13 01:37:20|1075.63|1064.83|1075.57|1064.77|1075.63|1064.83|1075.57|1064.77|2
1644716250000|2022-02-13 01:37:30|1075.37|1064.57|1074.93|1064.13|1075.37|1064.57|1074.92|1064.12|7
1644716260000|2022-02-13 01:37:40|1075.16|1064.36|1075.1|1064.3|1075.16|1064.36|1075.1|1064.3|2
1644716270000|2022-02-13 01:37:50|1075.04|1064.24|1074.92|1064.12|1075.04|1064.24|1074.92|1064.12|3
1644716280000|2022-02-13 01:38:00|1075.05|1064.25|1075.23|1064.43|1075.23|1064.43|1075.05|1064.25|6
1644716320000|2022-02-13 01:38:40|1075.15|1064.35|1074.85|1064.05|1075.15|1064.35|1074.85|1064.05|2
1644716340000|2022-02-13 01:39:00|1074.86|1064.06|1074.86|1064.06|1074.86|1064.06|1074.86|1064.06|1
1644716350000|2022-02-13 01:39:10|1074.82|1064.02|1074.63|1063.83|1074.82|1064.02|1074.63|1063.83|3
1644716370000|2022-02-13 01:39:30|1074.57|1063.77|1074.05|1063.25|1074.57|1063.77|1074.05|1063.25|5
1644716380000|2022-02-13 01:39:40|1074.35|1063.55|1074.62|1063.82|1074.62|1063.82|1074.04|1063.24|6
1644716390000|2022-02-13 01:39:50|1074.65|1063.85|1074.52|1063.72|1074.85|1064.05|1074.52|1063.72|4
1644716400000|2022-02-13 01:40:00|1074.63|1063.83|1074.49|1063.69|1074.67|1063.87|1074.49|1063.69|5
1644716410000|2022-02-13 01:40:10|1074.52|1063.72|1074.44|1063.64|1074.52|1063.72|1074.44|1063.64|4
1644716420000|2022-02-13 01:40:20|1074.52|1063.72|1074.14|1063.34|1074.52|1063.72|1074.14|1063.34|3
1644716430000|2022-02-13 01:40:30|1074.07|1063.27|1073.86|1063.06|1074.07|1063.27|1073.83|1063.03|4
1644716440000|2022-02-13 01:40:40|1074.02|1063.22|1073.31|1062.51|1074.02|1063.22|1073.31|1062.51|4
1644716450000|2022-02-13 01:40:50|1073.16|1062.36|1073.16|1062.36|1073.4|1062.6|1073.16|1062.36|3
1644716460000|2022-02-13 01:41:00|1073.14|1062.34|1073.14|1062.34|1073.14|1062.34|1073.14|1062.34|1
1644716470000|2022-02-13 01:41:10|1073.13|1062.33|1073.14|1062.34|1073.14|1062.34|1073.13|1062.33|2
1644716480000|2022-02-13 01:41:20|1073.13|1062.33|1073.15|1062.35|1073.15|1062.35|1073.13|1062.33|2
1644716500000|2022-02-13 01:41:40|1073.56|1062.76|1073.64|1062.84|1073.64|1062.84|1073.56|1062.76|2
1644716520000|2022-02-13 01:42:00|1073.76|1062.96|1074.46|1063.66|1074.46|1063.66|1073.76|1062.96|6
1644716530000|2022-02-13 01:42:10|1074.54|1063.74|1074.58|1063.78|1074.58|1063.78|1074.54|1063.74|2
1644716540000|2022-02-13 01:42:20|1074.46|1063.66|1074.91|1064.11|1074.91|1064.11|1074.46|1063.66|7
1644716580000|2022-02-13 01:43:00|1075.27|1064.47|1075.27|1064.47|1075.27|1064.47|1075.27|1064.47|1
1644716590000|2022-02-13 01:43:10|1075.08|1064.28|1074.98|1064.18|1075.08|1064.28|1074.94|1064.14|6
1644716600000|2022-02-13 01:43:20|1074.91|1064.11|1074.73|1063.93|1074.91|1064.11|1074.73|1063.93|2
1644716630000|2022-02-13 01:43:50|1074.54|1063.74|1073.97|1063.17|1074.54|1063.74|1073.97|1063.17|4
1644716640000|2022-02-13 01:44:00|1074.06|1063.26|1074.39|1063.59|1074.39|1063.59|1074.06|1063.26|6
1644716650000|2022-02-13 01:44:10|1074.27|1063.47|1073.99|1063.19|1074.27|1063.47|1073.99|1063.19|2
1644716660000|2022-02-13 01:44:20|1073.97|1063.17|1073.73|1062.93|1073.97|1063.17|1073.73|1062.93|3
1644716670000|2022-02-13 01:44:30|1073.75|1062.95|1073.73|1062.93|1073.75|1062.95|1073.73|1062.93|2
1644716680000|2022-02-13 01:44:40|1073.65|1062.85|1074.09|1063.29|1074.09|1063.29|1073.53|1062.73|3
1644716690000|2022-02-13 01:44:50|1074.17|1063.37|1074.01|1063.21|1074.48|1063.68|1074.01|1063.21|5
1644716700000|2022-02-13 01:45:00|1073.99|1063.19|1074.21|1063.41|1074.21|1063.41|1073.82|1063.02|7
1644716710000|2022-02-13 01:45:10|1074.16|1063.36|1075.02|1064.22|1075.06|1064.26|1074.16|1063.36|4
1644716720000|2022-02-13 01:45:20|1075.16|1064.36|1075.16|1064.36|1075.16|1064.36|1075.16|1064.36|1
1644716730000|2022-02-13 01:45:30|1075.06|1064.26|1075.06|1064.26|1075.06|1064.26|1075.06|1064.26|1
1644716750000|2022-02-13 01:45:50|1075|1064.2|1074.56|1063.76|1075|1064.2|1074.52|1063.72|5
1644716770000|2022-02-13 01:46:10|1074.49|1063.69|1074.49|1063.69|1074.49|1063.69|1074.49|1063.69|1
1644716790000|2022-02-13 01:46:30|1074.56|1063.76|1074.56|1063.76|1074.56|1063.76|1074.56|1063.76|1
1644716800000|2022-02-13 01:46:40|1074.58|1063.78|1074.58|1063.78|1074.58|1063.78|1074.58|1063.78|1
1644716820000|2022-02-13 01:47:00|1074.43|1063.63|1074.53|1063.73|1074.53|1063.73|1074.43|1063.63|2
1644716830000|2022-02-13 01:47:10|1074.3|1063.5|1074.3|1063.5|1074.3|1063.5|1074.3|1063.5|1
1644716850000|2022-02-13 01:47:30|1074.45|1063.65|1074.45|1063.65|1074.45|1063.65|1074.45|1063.65|1
1644716870000|2022-02-13 01:47:50|1074.28|1063.48|1074.22|1063.42|1074.28|1063.48|1073.93|1063.13|6
1644716880000|2022-02-13 01:48:00|1074.13|1063.33|1073.5|1062.7|1074.13|1063.33|1073.5|1062.7|5
1644716890000|2022-02-13 01:48:10|1073.57|1062.77|1073.58|1062.78|1073.58|1062.78|1073.5|1062.7|3
1644716900000|2022-02-13 01:48:20|1073.51|1062.71|1074.03|1063.23|1074.03|1063.23|1073.51|1062.71|5
1644716910000|2022-02-13 01:48:30|1074.23|1063.43|1074.23|1063.43|1074.23|1063.43|1074.23|1063.43|1
1644716920000|2022-02-13 01:48:40|1074.52|1063.72|1074.52|1063.72|1074.52|1063.72|1074.52|1063.72|1
1644716940000|2022-02-13 01:49:00|1074.49|1063.69|1074.49|1063.69|1074.49|1063.69|1074.49|1063.69|1
1644716970000|2022-02-13 01:49:30|1074.25|1063.45|1074.25|1063.45|1074.25|1063.45|1074.25|1063.45|1
1644716980000|2022-02-13 01:49:40|1074.41|1063.61|1074.41|1063.61|1074.41|1063.61|1074.41|1063.61|1
1644717000000|2022-02-13 01:50:00|1074.19|1063.39|1074.19|1063.39|1074.19|1063.39|1074.19|1063.39|1
1644717010000|2022-02-13 01:50:10|1074.12|1063.32|1073.92|1063.12|1074.12|1063.32|1073.92|1063.12|2
1644717020000|2022-02-13 01:50:20|1073.85|1063.05|1073.59|1062.79|1073.85|1063.05|1073.59|1062.79|5
1644717030000|2022-02-13 01:50:30|1073.65|1062.85|1073.65|1062.85|1073.65|1062.85|1073.65|1062.85|1
1644717040000|2022-02-13 01:50:40|1073.66|1062.86|1073.12|1062.32|1073.66|1062.86|1073.12|1062.32|5
1644717050000|2022-02-13 01:50:50|1072.92|1062.12|1073.17|1062.37|1073.17|1062.37|1072.92|1062.12|3
1644717060000|2022-02-13 01:51:00|1073.2|1062.4|1073.2|1062.4|1073.2|1062.4|1073.2|1062.4|1
1644717080000|2022-02-13 01:51:20|1073.15|1062.35|1072.88|1062.08|1073.15|1062.35|1072.88|1062.08|3
1644717090000|2022-02-13 01:51:30|1072.87|1062.07|1072.6|1061.8|1072.87|1062.07|1072.37|1061.57|6
1644717100000|2022-02-13 01:51:40|1072.41|1061.61|1072.91|1062.11|1072.91|1062.11|1072.36|1061.56|6
1644717120000|2022-02-13 01:52:00|1072.99|1062.19|1072.99|1062.19|1072.99|1062.19|1072.99|1062.19|1
1644717130000|2022-02-13 01:52:10|1073.01|1062.21|1073.01|1062.21|1073.01|1062.21|1073.01|1062.21|1
1644717160000|2022-02-13 01:52:40|1072.95|1062.15|1072.62|1061.82|1072.95|1062.15|1072.62|1061.82|3
1644717170000|2022-02-13 01:52:50|1072.54|1061.74|1071.86|1061.06|1072.54|1061.74|1071.86|1061.06|3
1644717180000|2022-02-13 01:53:00|1071.91|1061.11|1072.36|1061.56|1072.36|1061.56|1071.91|1061.11|3
1644717210000|2022-02-13 01:53:30|1072.18|1061.38|1071.94|1061.14|1072.18|1061.38|1071.94|1061.14|3
1644717220000|2022-02-13 01:53:40|1072.12|1061.32|1072.18|1061.38|1072.18|1061.38|1072.12|1061.32|2
1644717230000|2022-02-13 01:53:50|1072|1061.2|1072.36|1061.56|1072.36|1061.56|1072|1061.2|3
1644717240000|2022-02-13 01:54:00|1072.48|1061.68|1072.48|1061.68|1072.48|1061.68|1072.48|1061.68|1
1644717250000|2022-02-13 01:54:10|1072.36|1061.56|1072.36|1061.56|1072.36|1061.56|1072.36|1061.56|1
1644717260000|2022-02-13 01:54:20|1072.28|1061.48|1071.82|1061.02|1072.28|1061.48|1071.82|1061.02|4
1644717280000|2022-02-13 01:54:40|1071.8|1061|1071.93|1061.13|1071.93|1061.13|1071.8|1061|3
1644717290000|2022-02-13 01:54:50|1071.94|1061.14|1071.94|1061.14|1071.94|1061.14|1071.94|1061.14|1
1644717310000|2022-02-13 01:55:10|1071.98|1061.18|1071.59|1060.79|1071.98|1061.18|1071.59|1060.79|7
1644717320000|2022-02-13 01:55:20|1071.35|1060.55|1071.23|1060.43|1071.59|1060.79|1071.23|1060.43|9
1644717340000|2022-02-13 01:55:40|1071.5|1060.7|1071.23|1060.43|1071.5|1060.7|1071.23|1060.43|2
1644717350000|2022-02-13 01:55:50|1071.5|1060.7|1071.49|1060.69|1071.5|1060.7|1071.49|1060.69|2
1644717380000|2022-02-13 01:56:20|1071.3|1060.5|1071.11|1060.31|1071.3|1060.5|1071.11|1060.31|3
1644717390000|2022-02-13 01:56:30|1071.27|1060.47|1070.9|1060.1|1071.27|1060.47|1070.71|1059.91|8
1644717400000|2022-02-13 01:56:40|1070.78|1059.98|1070.71|1059.91|1070.79|1059.99|1070.71|1059.91|4
1644717420000|2022-02-13 01:57:00|1070.67|1059.87|1070.67|1059.87|1070.67|1059.87|1070.53|1059.73|3
1644717440000|2022-02-13 01:57:20|1070.6|1059.8|1070.6|1059.8|1070.6|1059.8|1070.6|1059.8|1
1644717480000|2022-02-13 01:58:00|1070.67|1059.87|1070.67|1059.87|1070.67|1059.87|1070.67|1059.87|1
1644717490000|2022-02-13 01:58:10|1070.56|1059.76|1070.56|1059.76|1070.56|1059.76|1070.56|1059.76|1
1644717500000|2022-02-13 01:58:20|1070.65|1059.85|1070.52|1059.72|1070.65|1059.85|1070.23|1059.43|5
1644717530000|2022-02-13 01:58:50|1070.75|1059.95|1070.1|1059.3|1070.75|1059.95|1070.1|1059.3|4
1644717540000|2022-02-13 01:59:00|1070|1059.2|1069.58|1058.78|1070|1059.2|1069.58|1058.78|7
1644717550000|2022-02-13 01:59:10|1069.63|1058.83|1069.58|1058.78|1069.63|1058.83|1069.58|1058.78|2
1644717560000|2022-02-13 01:59:20|1069.63|1058.83|1069.29|1058.49|1069.63|1058.83|1069.29|1058.49|3
1644717570000|2022-02-13 01:59:30|1069.28|1058.48|1069.66|1058.86|1069.66|1058.86|1069.28|1058.48|2
1644717580000|2022-02-13 01:59:40|1069.68|1058.88|1069.67|1058.87|1069.68|1058.88|1069.58|1058.78|4
1644717590000|2022-02-13 01:59:50|1069.74|1058.94|1070.96|1060.16|1070.96|1060.16|1069.74|1058.94|10
1644717600000|2022-02-13 02:00:00|1071.36|1060.56|1071.62|1060.82|1071.76|1060.96|1071.36|1060.56|9
1644717610000|2022-02-13 02:00:10|1071.41|1060.61|1072.64|1061.84|1072.64|1061.84|1071.41|1060.61|14
1644717620000|2022-02-13 02:00:20|1072.72|1061.92|1073.23|1062.43|1073.23|1062.43|1072.72|1061.92|5
1644717650000|2022-02-13 02:00:50|1073.15|1062.35|1072.55|1061.75|1073.15|1062.35|1072.55|1061.75|6
1644717660000|2022-02-13 02:01:00|1072.54|1061.74|1072.54|1061.74|1072.54|1061.74|1072.54|1061.74|1
1644717670000|2022-02-13 02:01:10|1072.36|1061.56|1071.94|1061.14|1072.54|1061.74|1071.94|1061.14|5
1644717680000|2022-02-13 02:01:20|1071.86|1061.06|1071.86|1061.06|1071.86|1061.06|1071.86|1061.06|1
1644717690000|2022-02-13 02:01:30|1071.79|1060.99|1071.79|1060.99|1071.79|1060.99|1071.79|1060.99|1
1644717700000|2022-02-13 02:01:40|1071.86|1061.06|1071.82|1061.02|1071.86|1061.06|1071.82|1061.02|2
1644717710000|2022-02-13 02:01:50|1071.74|1060.94|1071.58|1060.78|1071.74|1060.94|1071.58|1060.78|2
1644717720000|2022-02-13 02:02:00|1071.29|1060.49|1071.29|1060.49|1071.29|1060.49|1071.29|1060.49|1
1644717750000|2022-02-13 02:02:30|1071.2|1060.4|1071.11|1060.31|1071.2|1060.4|1071.11|1060.31|3
1644717770000|2022-02-13 02:02:50|1071.04|1060.24|1070.88|1060.08|1071.04|1060.24|1070.88|1060.08|2
1644717780000|2022-02-13 02:03:00|1071.04|1060.24|1071.07|1060.27|1071.11|1060.31|1071.04|1060.24|5
1644717810000|2022-02-13 02:03:30|1070.99|1060.19|1070.84|1060.04|1070.99|1060.19|1070.84|1060.04|2
1644717820000|2022-02-13 02:03:40|1070.75|1059.95|1070.45|1059.65|1070.75|1059.95|1070.45|1059.65|2
1644717840000|2022-02-13 02:04:00|1070.52|1059.72|1070.97|1060.17|1070.97|1060.17|1070.51|1059.71|6
1644717850000|2022-02-13 02:04:10|1070.85|1060.05|1070.59|1059.79|1070.85|1060.05|1070.59|1059.79|4
1644717860000|2022-02-13 02:04:20|1070.64|1059.84|1071.05|1060.25|1071.05|1060.25|1070.64|1059.84|5
1644717870000|2022-02-13 02:04:30|1071.02|1060.22|1071.74|1060.94|1071.74|1060.94|1071.02|1060.22|5
1644717880000|2022-02-13 02:04:40|1071.71|1060.91|1072.08|1061.28|1072.08|1061.28|1071.71|1060.91|11
1644717890000|2022-02-13 02:04:50|1072.03|1061.23|1072.14|1061.34|1072.22|1061.42|1072.03|1061.23|4
1644717900000|2022-02-13 02:05:00|1072.15|1061.35|1072.97|1062.17|1072.97|1062.17|1072.15|1061.35|5
1644717910000|2022-02-13 02:05:10|1073.14|1062.34|1073.14|1062.34|1073.14|1062.34|1073.14|1062.34|1
1644717920000|2022-02-13 02:05:20|1073.06|1062.26|1073.55|1062.75|1073.55|1062.75|1073.06|1062.26|13
1644717930000|2022-02-13 02:05:30|1073.51|1062.71|1072.77|1061.97|1073.69|1062.89|1072.77|1061.97|11
1644717940000|2022-02-13 02:05:40|1072.63|1061.83|1072.63|1061.83|1072.63|1061.83|1072.63|1061.83|1
1644717950000|2022-02-13 02:05:50|1072.42|1061.62|1071.86|1061.06|1072.42|1061.62|1071.84|1061.04|4
1644717960000|2022-02-13 02:06:00|1071.85|1061.05|1072.09|1061.29|1072.09|1061.29|1071.61|1060.81|6
1644717970000|2022-02-13 02:06:10|1072.39|1061.59|1072.39|1061.59|1072.39|1061.59|1072.39|1061.59|1
1644717980000|2022-02-13 02:06:20|1072.32|1061.52|1072.6|1061.8|1072.6|1061.8|1072.32|1061.52|5
1644717990000|2022-02-13 02:06:30|1072.48|1061.68|1072.64|1061.84|1072.64|1061.84|1072.48|1061.68|2
1644718010000|2022-02-13 02:06:50|1072.61|1061.81|1072.61|1061.81|1072.61|1061.81|1072.61|1061.81|1
1644718020000|2022-02-13 02:07:00|1072.58|1061.78|1072.58|1061.78|1072.58|1061.78|1072.58|1061.78|1
1644718030000|2022-02-13 02:07:10|1072.63|1061.83|1072.96|1062.16|1072.96|1062.16|1072.63|1061.83|5
1644718040000|2022-02-13 02:07:20|1072.81|1062.01|1072.74|1061.94|1072.91|1062.11|1072.74|1061.94|3
1644718050000|2022-02-13 02:07:30|1072.68|1061.88|1072.67|1061.87|1072.75|1061.95|1072.67|1061.87|4
1644718060000|2022-02-13 02:07:40|1072.74|1061.94|1072.64|1061.84|1072.79|1061.99|1072.64|1061.84|4
1644718070000|2022-02-13 02:07:50|1072.66|1061.86|1072.86|1062.06|1072.86|1062.06|1072.62|1061.82|5
1644718080000|2022-02-13 02:08:00|1072.99|1062.19|1072.99|1062.19|1072.99|1062.19|1072.99|1062.19|1
1644718090000|2022-02-13 02:08:10|1073.26|1062.46|1073.39|1062.59|1073.39|1062.59|1073.26|1062.46|5
1644718100000|2022-02-13 02:08:20|1073.27|1062.47|1073.39|1062.59|1073.39|1062.59|1073.27|1062.47|4
1644718120000|2022-02-13 02:08:40|1073.45|1062.65|1073.45|1062.65|1073.45|1062.65|1073.17|1062.37|3
1644718130000|2022-02-13 02:08:50|1073.65|1062.85|1073.88|1063.08|1073.88|1063.08|1073.62|1062.82|7
1644718140000|2022-02-13 02:09:00|1073.85|1063.05|1073.29|1062.49|1073.85|1063.05|1073.13|1062.33|4
1644718150000|2022-02-13 02:09:10|1073.18|1062.38|1072.92|1062.12|1073.18|1062.38|1072.92|1062.12|2
1644718170000|2022-02-13 02:09:30|1072.91|1062.11|1072.91|1062.11|1072.91|1062.11|1072.91|1062.11|1
1644718200000|2022-02-13 02:10:00|1072.87|1062.07|1072.87|1062.07|1072.87|1062.07|1072.87|1062.07|1
1644718210000|2022-02-13 02:10:10|1072.74|1061.94|1072.63|1061.83|1072.87|1062.07|1072.42|1061.62|6
1644718220000|2022-02-13 02:10:20|1072.49|1061.69|1072.27|1061.47|1072.49|1061.69|1072.27|1061.47|2
1644718240000|2022-02-13 02:10:40|1072.15|1061.35|1072.08|1061.28|1072.15|1061.35|1072.08|1061.28|2
1644718250000|2022-02-13 02:10:50|1072.05|1061.25|1072.09|1061.29|1072.09|1061.29|1072.05|1061.25|2
1644718260000|2022-02-13 02:11:00|1072.05|1061.25|1072.12|1061.32|1072.12|1061.32|1072.05|1061.25|3
1644718280000|2022-02-13 02:11:20|1072.35|1061.55|1072.45|1061.65|1072.45|1061.65|1072.35|1061.55|2
1644718340000|2022-02-13 02:12:20|1072.46|1061.66|1072.46|1061.66|1072.46|1061.66|1072.46|1061.66|1
1644718360000|2022-02-13 02:12:40|1072.35|1061.55|1072.23|1061.43|1072.35|1061.55|1072.12|1061.32|3
1644718370000|2022-02-13 02:12:50|1072.11|1061.31|1072.11|1061.31|1072.11|1061.31|1072.11|1061.31|1
1644718380000|2022-02-13 02:13:00|1071.93|1061.13|1071.93|1061.13|1071.93|1061.13|1071.93|1061.13|1
1644718390000|2022-02-13 02:13:10|1072.11|1061.31|1072.63|1061.83|1072.63|1061.83|1072.11|1061.31|7
1644718400000|2022-02-13 02:13:20|1072.51|1061.71|1072.69|1061.89|1072.69|1061.89|1072.51|1061.71|2
1644718410000|2022-02-13 02:13:30|1072.86|1062.06|1072.86|1062.06|1072.86|1062.06|1072.86|1062.06|1
1644718470000|2022-02-13 02:14:30|1072.69|1061.89|1072.14|1061.34|1072.69|1061.89|1072.14|1061.34|4
1644718480000|2022-02-13 02:14:40|1072.13|1061.33|1072.14|1061.34|1072.14|1061.34|1072.13|1061.33|2
1644718490000|2022-02-13 02:14:50|1071.91|1061.11|1071.91|1061.11|1071.91|1061.11|1071.91|1061.11|1
1644718500000|2022-02-13 02:15:00|1071.73|1060.93|1071.73|1060.93|1071.73|1060.93|1071.73|1060.93|1
1644718510000|2022-02-13 02:15:10|1071.72|1060.92|1071.85|1061.05|1071.85|1061.05|1071.72|1060.92|3
1644718520000|2022-02-13 02:15:20|1071.89|1061.09|1071.89|1061.09|1071.89|1061.09|1071.89|1061.09|1
1644718540000|2022-02-13 02:15:40|1071.85|1061.05|1071.93|1061.13|1071.93|1061.13|1071.85|1061.05|4
1644718560000|2022-02-13 02:16:00|1071.92|1061.12|1072.19|1061.39|1072.19|1061.39|1071.92|1061.12|3
1644718580000|2022-02-13 02:16:20|1072.37|1061.57|1072.37|1061.57|1072.37|1061.57|1072.37|1061.57|1
1644718590000|2022-02-13 02:16:30|1072.42|1061.62|1072.42|1061.62|1072.42|1061.62|1072.42|1061.62|1
1644718600000|2022-02-13 02:16:40|1072.36|1061.56|1072.9|1062.1|1072.9|1062.1|1072.36|1061.56|3
1644718610000|2022-02-13 02:16:50|1072.8|1062|1072.88|1062.08|1072.88|1062.08|1072.8|1062|2
1644718620000|2022-02-13 02:17:00|1072.75|1061.95|1072.75|1061.95|1072.75|1061.95|1072.75|1061.95|1
1644718640000|2022-02-13 02:17:20|1072.78|1061.98|1072.78|1061.98|1072.78|1061.98|1072.78|1061.98|1
1644718660000|2022-02-13 02:17:40|1072.82|1062.02|1072.82|1062.02|1072.82|1062.02|1072.82|1062.02|1
1644718670000|2022-02-13 02:17:50|1072.97|1062.17|1073.67|1062.87|1073.68|1062.88|1072.97|1062.17|4
1644718680000|2022-02-13 02:18:00|1073.62|1062.82|1074.02|1063.22|1074.02|1063.22|1073.62|1062.82|5
1644718690000|2022-02-13 02:18:10|1074.09|1063.29|1074.11|1063.31|1074.11|1063.31|1074.01|1063.21|3
1644718700000|2022-02-13 02:18:20|1074.05|1063.25|1074.38|1063.58|1074.38|1063.58|1074.05|1063.25|3
1644718720000|2022-02-13 02:18:40|1074.4|1063.6|1074.56|1063.76|1074.56|1063.76|1074.4|1063.6|3
1644718740000|2022-02-13 02:19:00|1074.5|1063.7|1074.5|1063.7|1074.5|1063.7|1074.5|1063.7|1
1644718760000|2022-02-13 02:19:20|1074.53|1063.73|1074.53|1063.73|1074.53|1063.73|1074.53|1063.73|1
1644718770000|2022-02-13 02:19:30|1074.63|1063.83|1074.48|1063.68|1074.89|1064.09|1074.48|1063.68|5
1644718780000|2022-02-13 02:19:40|1074.5|1063.7|1074.91|1064.11|1075.12|1064.32|1074.5|1063.7|6
1644718790000|2022-02-13 02:19:50|1074.89|1064.09|1074.5|1063.7|1074.89|1064.09|1074.5|1063.7|3
1644718800000|2022-02-13 02:20:00|1074.47|1063.67|1074.01|1063.21|1074.47|1063.67|1074.01|1063.21|4
1644718810000|2022-02-13 02:20:10|1073.89|1063.09|1073.1|1062.3|1073.89|1063.09|1073.1|1062.3|4
1644718820000|2022-02-13 02:20:20|1073.16|1062.36|1073.1|1062.3|1073.16|1062.36|1073.1|1062.3|2
1644718830000|2022-02-13 02:20:30|1073.35|1062.55|1073.23|1062.43|1073.4|1062.6|1073.2|1062.4|4
1644718840000|2022-02-13 02:20:40|1073.18|1062.38|1073.28|1062.48|1073.28|1062.48|1073.18|1062.38|2
1644718850000|2022-02-13 02:20:50|1073.62|1062.82|1073.44|1062.64|1073.62|1062.82|1073.44|1062.64|2
1644718860000|2022-02-13 02:21:00|1073.02|1062.22|1072.87|1062.07|1073.02|1062.22|1072.87|1062.07|2
1644718880000|2022-02-13 02:21:20|1072.78|1061.98|1072.15|1061.35|1072.78|1061.98|1071.93|1061.13|6
1644718890000|2022-02-13 02:21:30|1072.34|1061.54|1071.99|1061.19|1072.34|1061.54|1071.99|1061.19|4
1644718900000|2022-02-13 02:21:40|1071.85|1061.05|1071.99|1061.19|1071.99|1061.19|1071.85|1061.05|2
1644718910000|2022-02-13 02:21:50|1072.27|1061.47|1072.39|1061.59|1072.39|1061.59|1072.27|1061.47|2
1644718920000|2022-02-13 02:22:00|1072.42|1061.62|1072.42|1061.62|1072.42|1061.62|1072.42|1061.62|1
1644718940000|2022-02-13 02:22:20|1072.25|1061.45|1072.25|1061.45|1072.25|1061.45|1072.25|1061.45|1
1644718950000|2022-02-13 02:22:30|1072.44|1061.64|1072.63|1061.83|1072.63|1061.83|1072.32|1061.52|4
1644718960000|2022-02-13 02:22:40|1072.75|1061.95|1072.78|1061.98|1072.78|1061.98|1072.74|1061.94|5
1644718970000|2022-02-13 02:22:50|1072.75|1061.95|1072.78|1061.98|1072.78|1061.98|1072.75|1061.95|2
1644718980000|2022-02-13 02:23:00|1072.88|1062.08|1073.22|1062.42|1073.22|1062.42|1072.88|1062.08|5
1644718990000|2022-02-13 02:23:10|1073.15|1062.35|1073.69|1062.89|1073.75|1062.95|1073.15|1062.35|6
1644719000000|2022-02-13 02:23:20|1073.45|1062.65|1073.56|1062.76|1073.67|1062.87|1073.45|1062.65|3
1644719010000|2022-02-13 02:23:30|1073.35|1062.55|1072.24|1061.44|1073.35|1062.55|1072.24|1061.44|6
1644719020000|2022-02-13 02:23:40|1072.27|1061.47|1072.23|1061.43|1072.27|1061.47|1072.23|1061.43|2
1644719040000|2022-02-13 02:24:00|1071.94|1061.14|1071.93|1061.13|1071.94|1061.14|1071.93|1061.13|2
1644719050000|2022-02-13 02:24:10|1071.86|1061.06|1071.57|1060.77|1072.04|1061.24|1071.57|1060.77|6
1644719060000|2022-02-13 02:24:20|1071.51|1060.71|1071.08|1060.28|1071.51|1060.71|1071.08|1060.28|8
1644719070000|2022-02-13 02:24:30|1071.07|1060.27|1071.08|1060.28|1071.08|1060.28|1071.07|1060.27|2
1644719090000|2022-02-13 02:24:50|1070.83|1060.03|1070.83|1060.03|1070.83|1060.03|1070.83|1060.03|1
1644719120000|2022-02-13 02:25:20|1070.98|1060.18|1071.23|1060.43|1071.56|1060.76|1070.98|1060.18|8
1644719130000|2022-02-13 02:25:30|1071.16|1060.36|1070.9|1060.1|1071.16|1060.36|1070.78|1059.98|5
1644719140000|2022-02-13 02:25:40|1071.04|1060.24|1070.9|1060.1|1071.04|1060.24|1070.9|1060.1|2
1644719150000|2022-02-13 02:25:50|1071.07|1060.27|1071.07|1060.27|1071.07|1060.27|1071.07|1060.27|1
1644719160000|2022-02-13 02:26:00|1071.15|1060.35|1070.9|1060.1|1071.15|1060.35|1070.9|1060.1|3
1644719170000|2022-02-13 02:26:10|1071.07|1060.27|1070.9|1060.1|1071.15|1060.35|1070.9|1060.1|4
1644719180000|2022-02-13 02:26:20|1070.85|1060.05|1070.59|1059.79|1070.85|1060.05|1070.59|1059.79|5
1644719190000|2022-02-13 02:26:30|1070.39|1059.59|1069.71|1058.91|1070.39|1059.59|1069.71|1058.91|8
1644719200000|2022-02-13 02:26:40|1069.85|1059.05|1069.15|1058.35|1069.85|1059.05|1069.15|1058.35|4
1644719210000|2022-02-13 02:26:50|1069.48|1058.68|1069.57|1058.77|1069.57|1058.77|1069.15|1058.35|4
1644719220000|2022-02-13 02:27:00|1069.38|1058.58|1068.94|1058.14|1069.38|1058.58|1068.94|1058.14|3
1644719230000|2022-02-13 02:27:10|1069.16|1058.36|1069.16|1058.36|1069.16|1058.36|1069.16|1058.36|1
1644719240000|2022-02-13 02:27:20|1069.27|1058.47|1069.16|1058.36|1069.27|1058.47|1069.16|1058.36|2
1644719250000|2022-02-13 02:27:30|1068.94|1058.14|1069.27|1058.47|1069.27|1058.47|1068.94|1058.14|3
1644719260000|2022-02-13 02:27:40|1069.16|1058.36|1068.92|1058.12|1069.16|1058.36|1068.92|1058.12|2
1644719270000|2022-02-13 02:27:50|1069.08|1058.28|1069.42|1058.62|1069.42|1058.62|1069.08|1058.28|2
1644719280000|2022-02-13 02:28:00|1069.5|1058.7|1069.09|1058.29|1069.5|1058.7|1069.09|1058.29|2
1644719290000|2022-02-13 02:28:10|1069.31|1058.51|1069.5|1058.7|1069.5|1058.7|1069.31|1058.51|2
1644719300000|2022-02-13 02:28:20|1069.31|1058.51|1069.05|1058.25|1069.31|1058.51|1069.05|1058.25|3
1644719310000|2022-02-13 02:28:30|1068.9|1058.1|1068.9|1058.1|1068.9|1058.1|1068.9|1058.1|1
1644719320000|2022-02-13 02:28:40|1069|1058.2|1068.9|1058.1|1069|1058.2|1068.9|1058.1|2
1644719330000|2022-02-13 02:28:50|1069|1058.2|1068.9|1058.1|1069|1058.2|1068.9|1058.1|4
1644719340000|2022-02-13 02:29:00|1068.65|1057.85|1068.64|1057.84|1068.73|1057.93|1068.64|1057.84|4
1644719350000|2022-02-13 02:29:10|1068.63|1057.83|1068.16|1057.36|1068.63|1057.83|1067.93|1057.13|9
1644719360000|2022-02-13 02:29:20|1068.36|1057.56|1068.36|1057.56|1068.36|1057.56|1068.12|1057.32|3
1644719370000|2022-02-13 02:29:30|1068.28|1057.48|1068.44|1057.64|1068.44|1057.64|1068.28|1057.48|2
1644719380000|2022-02-13 02:29:40|1068.55|1057.75|1068.55|1057.75|1068.55|1057.75|1068.55|1057.75|1
1644719400000|2022-02-13 02:30:00|1068.47|1057.67|1068.47|1057.67|1068.47|1057.67|1068.47|1057.67|1
1644719410000|2022-02-13 02:30:10|1068.38|1057.58|1068.47|1057.67|1068.47|1057.67|1068.38|1057.58|2
1644719420000|2022-02-13 02:30:20|1068.28|1057.48|1068.28|1057.48|1068.47|1057.67|1068.01|1057.21|9
1644719430000|2022-02-13 02:30:30|1068.01|1057.21|1068.28|1057.48|1068.28|1057.48|1068.01|1057.21|2
1644719440000|2022-02-13 02:30:40|1068.47|1057.67|1068.28|1057.48|1068.47|1057.67|1068.28|1057.48|2
1644719450000|2022-02-13 02:30:50|1068.47|1057.67|1068.92|1058.12|1068.97|1058.17|1068.47|1057.67|7
1644719460000|2022-02-13 02:31:00|1068.82|1058.02|1068.4|1057.6|1068.91|1058.11|1068.4|1057.6|8
1644719470000|2022-02-13 02:31:10|1068.46|1057.66|1067.71|1056.91|1068.46|1057.66|1067.71|1056.91|12
1644719480000|2022-02-13 02:31:20|1067.57|1056.77|1066.85|1056.05|1067.57|1056.77|1066.85|1056.05|7
1644719490000|2022-02-13 02:31:30|1066.86|1056.06|1066.85|1056.05|1066.86|1056.06|1066.85|1056.05|2
1644719500000|2022-02-13 02:31:40|1066.78|1055.98|1066.28|1055.48|1066.78|1055.98|1066.28|1055.48|6
1644719510000|2022-02-13 02:31:50|1066.18|1055.38|1066.18|1055.38|1066.37|1055.57|1066.18|1055.38|3
1644719520000|2022-02-13 02:32:00|1066.33|1055.53|1065.93|1055.13|1066.33|1055.53|1065.93|1055.13|2
1644719530000|2022-02-13 02:32:10|1065.88|1055.08|1065.85|1055.05|1065.88|1055.08|1065.85|1055.05|2
1644719540000|2022-02-13 02:32:20|1065.86|1055.06|1065.8|1055|1065.86|1055.06|1065.8|1055|3
1644719550000|2022-02-13 02:32:30|1065.74|1054.94|1065.62|1054.82|1065.74|1054.94|1065.62|1054.82|3
1644719560000|2022-02-13 02:32:40|1065.73|1054.93|1065.76|1054.96|1065.76|1054.96|1065.73|1054.93|2
1644719580000|2022-02-13 02:33:00|1065.83|1055.03|1066.02|1055.22|1066.02|1055.22|1065.83|1055.03|4
1644719590000|2022-02-13 02:33:10|1066.01|1055.21|1065.8|1055|1066.01|1055.21|1065.8|1055|2
1644719600000|2022-02-13 02:33:20|1065.83|1055.03|1065.83|1055.03|1065.83|1055.03|1065.83|1055.03|1
1644719620000|2022-02-13 02:33:40|1065.8|1055|1065.98|1055.18|1065.98|1055.18|1065.8|1055|3
1644719630000|2022-02-13 02:33:50|1066.13|1055.33|1065.83|1055.03|1066.13|1055.33|1065.83|1055.03|3
1644719640000|2022-02-13 02:34:00|1065.77|1054.97|1065.77|1054.97|1065.77|1054.97|1065.77|1054.97|1
1644719650000|2022-02-13 02:34:10|1065.78|1054.98|1065.77|1054.97|1065.78|1054.98|1065.77|1054.97|2
1644719660000|2022-02-13 02:34:20|1065.8|1055|1065.8|1055|1065.8|1055|1065.8|1055|1
1644719670000|2022-02-13 02:34:30|1065.81|1055.01|1065.81|1055.01|1065.81|1055.01|1065.81|1055.01|1
1644719700000|2022-02-13 02:35:00|1065.74|1054.94|1065.74|1054.94|1065.74|1054.94|1065.74|1054.94|1
1644719710000|2022-02-13 02:35:10|1065.8|1055|1066.15|1055.35|1066.15|1055.35|1065.8|1055|5
1644719730000|2022-02-13 02:35:30|1066.47|1055.67|1066.96|1056.16|1066.96|1056.16|1066.47|1055.67|4
1644719740000|2022-02-13 02:35:40|1066.95|1056.15|1068.06|1057.26|1068.06|1057.26|1066.95|1056.15|7
1644719750000|2022-02-13 02:35:50|1068|1057.2|1068.22|1057.42|1068.22|1057.42|1067.87|1057.07|9
1644719760000|2022-02-13 02:36:00|1068.36|1057.56|1068.39|1057.59|1068.39|1057.59|1068.24|1057.44|4
1644719770000|2022-02-13 02:36:10|1068.4|1057.6|1068.39|1057.59|1068.4|1057.6|1068.39|1057.59|2
1644719780000|2022-02-13 02:36:20|1068.26|1057.46|1067.63|1056.83|1068.26|1057.46|1067.63|1056.83|10
1644719790000|2022-02-13 02:36:30|1067.81|1057.01|1067.63|1056.83|1067.81|1057.01|1067.52|1056.72|5
1644719800000|2022-02-13 02:36:40|1067.59|1056.79|1067.63|1056.83|1067.63|1056.83|1067.59|1056.79|2
1644719810000|2022-02-13 02:36:50|1067.59|1056.79|1067.8|1057|1067.8|1057|1067.56|1056.76|6
1644719820000|2022-02-13 02:37:00|1067.7|1056.9|1068.29|1057.49|1068.29|1057.49|1067.7|1056.9|3
1644719830000|2022-02-13 02:37:10|1068.23|1057.43|1068.51|1057.71|1068.58|1057.78|1068.23|1057.43|7
1644719840000|2022-02-13 02:37:20|1068.58|1057.78|1068.43|1057.63|1068.58|1057.78|1068.33|1057.53|4
1644719860000|2022-02-13 02:37:40|1068.33|1057.53|1068.05|1057.25|1068.33|1057.53|1068.05|1057.25|3
1644719870000|2022-02-13 02:37:50|1068.21|1057.41|1068.08|1057.28|1068.21|1057.41|1068.08|1057.28|2
1644719880000|2022-02-13 02:38:00|1068.03|1057.23|1068.74|1057.94|1068.74|1057.94|1068.03|1057.23|5
1644719890000|2022-02-13 02:38:10|1068.71|1057.91|1068.54|1057.74|1068.71|1057.91|1068.54|1057.74|3
1644719900000|2022-02-13 02:38:20|1068.67|1057.87|1068.38|1057.58|1068.67|1057.87|1068.38|1057.58|7
1644719920000|2022-02-13 02:38:40|1068.59|1057.79|1068.81|1058.01|1068.81|1058.01|1068.59|1057.79|2
1644719950000|2022-02-13 02:39:10|1068.57|1057.77|1069.16|1058.36|1069.16|1058.36|1068.57|1057.77|5
1644719960000|2022-02-13 02:39:20|1068.98|1058.18|1069.02|1058.22|1069.16|1058.36|1068.98|1058.18|3
1644719970000|2022-02-13 02:39:30|1068.92|1058.12|1068.56|1057.76|1068.95|1058.15|1068.33|1057.53|6
1644719980000|2022-02-13 02:39:40|1068.23|1057.43|1068.35|1057.55|1068.35|1057.55|1068.23|1057.43|2
1644720000000|2022-02-13 02:40:00|1068.39|1057.59|1068.52|1057.72|1068.64|1057.84|1068.39|1057.59|7
1644720010000|2022-02-13 02:40:10|1068.64|1057.84|1068.72|1057.92|1068.72|1057.92|1068.64|1057.84|3
1644720030000|2022-02-13 02:40:30|1068.56|1057.76|1067.94|1057.14|1068.56|1057.76|1067.94|1057.14|7
1644720040000|2022-02-13 02:40:40|1067.93|1057.13|1067.42|1056.62|1067.93|1057.13|1067.42|1056.62|6
1644720050000|2022-02-13 02:40:50|1067.43|1056.63|1067.12|1056.32|1067.51|1056.71|1067.12|1056.32|6
1644720060000|2022-02-13 02:41:00|1067.18|1056.38|1066.61|1055.81|1067.18|1056.38|1066.61|1055.81|6
1644720070000|2022-02-13 02:41:10|1066.82|1056.02|1066.92|1056.12|1066.92|1056.12|1066.82|1056.02|2
1644720090000|2022-02-13 02:41:30|1067.28|1056.48|1067.6|1056.8|1067.6|1056.8|1067.24|1056.44|4
1644720100000|2022-02-13 02:41:40|1067.58|1056.78|1067.7|1056.9|1067.7|1056.9|1067.58|1056.78|5
1644720120000|2022-02-13 02:42:00|1067.91|1057.11|1067.91|1057.11|1067.91|1057.11|1067.91|1057.11|1
1644720130000|2022-02-13 02:42:10|1067.78|1056.98|1067.6|1056.8|1067.78|1056.98|1067.09|1056.29|7
1644720140000|2022-02-13 02:42:20|1067.58|1056.78|1067.73|1056.93|1067.73|1056.93|1067.58|1056.78|2
1644720150000|2022-02-13 02:42:30|1067.8|1057|1068.46|1057.66|1068.46|1057.66|1067.8|1057|8
1644720160000|2022-02-13 02:42:40|1068.54|1057.74|1068.74|1057.94|1068.74|1057.94|1068.54|1057.74|9
1644720170000|2022-02-13 02:42:50|1068.7|1057.9|1068.6|1057.8|1068.7|1057.9|1068.6|1057.8|4
1644720180000|2022-02-13 02:43:00|1068.67|1057.87|1068.77|1057.97|1068.77|1057.97|1068.43|1057.63|5
1644720200000|2022-02-13 02:43:20|1068.84|1058.04|1069.62|1058.82|1069.62|1058.82|1068.84|1058.04|5
1644720210000|2022-02-13 02:43:30|1069.81|1059.01|1069.81|1059.01|1069.81|1059.01|1069.81|1059.01|1
1644720220000|2022-02-13 02:43:40|1069.83|1059.03|1069.83|1059.03|1069.83|1059.03|1069.83|1059.03|1
1644720230000|2022-02-13 02:43:50|1069.44|1058.64|1069.86|1059.06|1069.86|1059.06|1069.44|1058.64|2
1644720240000|2022-02-13 02:44:00|1069.93|1059.13|1069.93|1059.13|1069.93|1059.13|1069.93|1059.13|1
1644720250000|2022-02-13 02:44:10|1070.04|1059.24|1069.94|1059.14|1070.04|1059.24|1069.69|1058.89|4
1644720260000|2022-02-13 02:44:20|1069.96|1059.16|1069.96|1059.16|1069.96|1059.16|1069.96|1059.16|1
1644720300000|2022-02-13 02:45:00|1069.94|1059.14|1069.94|1059.14|1069.94|1059.14|1069.94|1059.14|1
1644720310000|2022-02-13 02:45:10|1070.06|1059.26|1070.22|1059.42|1070.22|1059.42|1070.06|1059.26|2
1644720320000|2022-02-13 02:45:20|1070.45|1059.65|1071.01|1060.21|1071.01|1060.21|1070.37|1059.57|11
1644720330000|2022-02-13 02:45:30|1070.88|1060.08|1071.22|1060.42|1071.22|1060.42|1070.88|1060.08|3
1644720340000|2022-02-13 02:45:40|1071.35|1060.55|1072|1061.2|1072|1061.2|1071.35|1060.55|6
1644720350000|2022-02-13 02:45:50|1072.28|1061.48|1071.94|1061.14|1072.28|1061.48|1071.94|1061.14|2
1644720360000|2022-02-13 02:46:00|1071.9|1061.1|1071.64|1060.84|1071.9|1061.1|1071.44|1060.64|4
1644720370000|2022-02-13 02:46:10|1071.63|1060.83|1071.46|1060.66|1071.63|1060.83|1071.46|1060.66|3
1644720380000|2022-02-13 02:46:20|1071.59|1060.79|1071.82|1061.02|1071.82|1061.02|1071.59|1060.79|3
1644720390000|2022-02-13 02:46:30|1071.46|1060.66|1071.72|1060.92|1071.82|1061.02|1071.46|1060.66|9
1644720400000|2022-02-13 02:46:40|1071.69|1060.89|1071.73|1060.93|1071.73|1060.93|1071.48|1060.68|8
1644720410000|2022-02-13 02:46:50|1071.54|1060.74|1071.73|1060.93|1071.73|1060.93|1071.54|1060.74|2
1644720420000|2022-02-13 02:47:00|1071.7|1060.9|1071.1|1060.3|1071.7|1060.9|1071.1|1060.3|6
1644720430000|2022-02-13 02:47:10|1071.08|1060.28|1070.83|1060.03|1071.08|1060.28|1070.83|1060.03|3
1644720450000|2022-02-13 02:47:30|1070.98|1060.18|1071.52|1060.72|1071.57|1060.77|1070.98|1060.18|9
1644720460000|2022-02-13 02:47:40|1071.8|1061|1071.8|1061|1071.8|1061|1071.8|1061|1
1644720470000|2022-02-13 02:47:50|1071.82|1061.02|1071.93|1061.13|1072.05|1061.25|1071.82|1061.02|6
1644720480000|2022-02-13 02:48:00|1071.86|1061.06|1071.86|1061.06|1071.86|1061.06|1071.86|1061.06|1
1644720490000|2022-02-13 02:48:10|1071.87|1061.07|1071.64|1060.84|1071.87|1061.07|1071.45|1060.65|5
1644720510000|2022-02-13 02:48:30|1071.66|1060.86|1071.76|1060.96|1071.76|1060.96|1071.64|1060.84|3
1644720530000|2022-02-13 02:48:50|1071.64|1060.84|1071.64|1060.84|1071.64|1060.84|1071.64|1060.84|1
1644720560000|2022-02-13 02:49:20|1071.67|1060.87|1071.63|1060.83|1071.67|1060.87|1071.63|1060.83|5
1644720570000|2022-02-13 02:49:30|1071.4|1060.6|1070.94|1060.14|1071.51|1060.71|1070.94|1060.14|5
1644720580000|2022-02-13 02:49:40|1070.91|1060.11|1070.94|1060.14|1070.94|1060.14|1070.91|1060.11|2
1644720590000|2022-02-13 02:49:50|1070.91|1060.11|1070.94|1060.14|1070.94|1060.14|1070.91|1060.11|2
1644720620000|2022-02-13 02:50:20|1071.16|1060.36|1071.59|1060.79|1071.59|1060.79|1071.16|1060.36|4
1644720630000|2022-02-13 02:50:30|1071.37|1060.57|1071.64|1060.84|1071.68|1060.88|1071.37|1060.57|6
1644720640000|2022-02-13 02:50:40|1071.68|1060.88|1071.64|1060.84|1071.68|1060.88|1071.64|1060.84|4
1644720650000|2022-02-13 02:50:50|1071.68|1060.88|1071.8|1061|1071.8|1061|1071.68|1060.88|2
1644720660000|2022-02-13 02:51:00|1071.71|1060.91|1071.01|1060.21|1071.71|1060.91|1071.01|1060.21|6
1644720670000|2022-02-13 02:51:10|1070.92|1060.12|1070.68|1059.88|1070.92|1060.12|1070.68|1059.88|3
1644720680000|2022-02-13 02:51:20|1070.65|1059.85|1071.06|1060.26|1071.07|1060.27|1070.65|1059.85|5
1644720690000|2022-02-13 02:51:30|1070.99|1060.19|1071.15|1060.35|1071.15|1060.35|1070.99|1060.19|2
1644720700000|2022-02-13 02:51:40|1070.93|1060.13|1070.93|1060.13|1070.93|1060.13|1070.93|1060.13|1
1644720710000|2022-02-13 02:51:50|1070.88|1060.08|1070.88|1060.08|1070.88|1060.08|1070.88|1060.08|1
1644720720000|2022-02-13 02:52:00|1070.8|1060|1070.86|1060.06|1070.88|1060.08|1070.8|1060|5
1644720730000|2022-02-13 02:52:10|1070.8|1060|1070.88|1060.08|1070.88|1060.08|1070.8|1060|3
1644720740000|2022-02-13 02:52:20|1071.03|1060.23|1071.48|1060.68|1071.48|1060.68|1071.03|1060.23|3
1644720750000|2022-02-13 02:52:30|1071.29|1060.49|1070.93|1060.13|1071.29|1060.49|1070.93|1060.13|3
1644720760000|2022-02-13 02:52:40|1071.15|1060.35|1071.15|1060.35|1071.15|1060.35|1071.15|1060.35|1
1644720770000|2022-02-13 02:52:50|1071.22|1060.42|1071|1060.2|1071.37|1060.57|1070.93|1060.13|7
1644720780000|2022-02-13 02:53:00|1070.89|1060.09|1070.89|1060.09|1070.89|1060.09|1070.89|1060.09|1
1644720790000|2022-02-13 02:53:10|1070.91|1060.11|1071.21|1060.41|1071.21|1060.41|1070.91|1060.11|3
1644720840000|2022-02-13 02:54:00|1071.37|1060.57|1071.37|1060.57|1071.37|1060.57|1071.37|1060.57|1
1644720850000|2022-02-13 02:54:10|1071.44|1060.64|1071.7|1060.9|1071.7|1060.9|1071.38|1060.58|4
1644720860000|2022-02-13 02:54:20|1071.74|1060.94|1071.82|1061.02|1071.82|1061.02|1071.74|1060.94|2
1644720870000|2022-02-13 02:54:30|1071.83|1061.03|1071.93|1061.13|1071.93|1061.13|1071.83|1061.03|2
1644720880000|2022-02-13 02:54:40|1071.88|1061.08|1071.88|1061.08|1071.88|1061.08|1071.88|1061.08|1
1644720900000|2022-02-13 02:55:00|1071.84|1061.04|1071.84|1061.04|1071.84|1061.04|1071.59|1060.79|6
1644720910000|2022-02-13 02:55:10|1071.92|1061.12|1071.92|1061.12|1071.92|1061.12|1071.92|1061.12|1
1644720920000|2022-02-13 02:55:20|1071.93|1061.13|1071.63|1060.83|1071.93|1061.13|1071.63|1060.83|2
1644720940000|2022-02-13 02:55:40|1071.91|1061.11|1071.83|1061.03|1071.91|1061.11|1071.83|1061.03|2
1644720960000|2022-02-13 02:56:00|1071.87|1061.07|1071.87|1061.07|1071.87|1061.07|1071.87|1061.07|1
1644720980000|2022-02-13 02:56:20|1071.9|1061.1|1071.9|1061.1|1071.9|1061.1|1071.9|1061.1|1
1644720990000|2022-02-13 02:56:30|1071.78|1060.98|1071.93|1061.13|1071.93|1061.13|1071.78|1060.98|2
1644721020000|2022-02-13 02:57:00|1071.94|1061.14|1071.94|1061.14|1071.94|1061.14|1071.94|1061.14|1
1644721040000|2022-02-13 02:57:20|1072.16|1061.36|1072.3|1061.5|1072.3|1061.5|1072.16|1061.36|2
1644721050000|2022-02-13 02:57:30|1072.2|1061.4|1073.06|1062.26|1073.06|1062.26|1072.2|1061.4|8
1644721080000|2022-02-13 02:58:00|1073.16|1062.36|1073.8|1063|1073.8|1063|1072.96|1062.16|6
1644721090000|2022-02-13 02:58:10|1073.62|1062.82|1074.02|1063.22|1074.02|1063.22|1073.62|1062.82|3
1644721110000|2022-02-13 02:58:30|1073.83|1063.03|1075.01|1064.21|1075.01|1064.21|1073.83|1063.03|9
1644721120000|2022-02-13 02:58:40|1075.13|1064.33|1075.2|1064.4|1075.2|1064.4|1075.01|1064.21|3
1644721130000|2022-02-13 02:58:50|1075.35|1064.55|1075.72|1064.92|1075.72|1064.92|1075.35|1064.55|4
1644721140000|2022-02-13 02:59:00|1075.81|1065.01|1075.53|1064.73|1075.81|1065.01|1075.53|1064.73|4
1644721160000|2022-02-13 02:59:20|1075.32|1064.52|1075.32|1064.52|1075.32|1064.52|1075.32|1064.52|1
1644721170000|2022-02-13 02:59:30|1075.21|1064.41|1075.11|1064.31|1075.21|1064.41|1074.89|1064.09|3
1644721180000|2022-02-13 02:59:40|1074.94|1064.14|1074.93|1064.13|1074.94|1064.14|1074.93|1064.13|2
1644721190000|2022-02-13 02:59:50|1074.94|1064.14|1074.94|1064.14|1074.94|1064.14|1074.94|1064.14|1
1644721200000|2022-02-13 03:00:00|1074.93|1064.13|1074.93|1064.13|1074.93|1064.13|1074.93|1064.13|1
1644721250000|2022-02-13 03:00:50|1074.87|1064.07|1074.87|1064.07|1074.87|1064.07|1074.87|1064.07|1
1644721260000|2022-02-13 03:01:00|1074.89|1064.09|1073.93|1063.13|1074.89|1064.09|1073.93|1063.13|6
1644721290000|2022-02-13 03:01:30|1073.85|1063.05|1073.26|1062.46|1073.85|1063.05|1073.26|1062.46|4
1644721310000|2022-02-13 03:01:50|1073.14|1062.34|1073.08|1062.28|1073.14|1062.34|1073.08|1062.28|2
1644721320000|2022-02-13 03:02:00|1072.85|1062.05|1072.85|1062.05|1072.85|1062.05|1072.85|1062.05|1
1644721330000|2022-02-13 03:02:10|1073|1062.2|1073.71|1062.91|1073.71|1062.91|1073|1062.2|6
1644721370000|2022-02-13 03:02:50|1073.64|1062.84|1073.63|1062.83|1073.65|1062.85|1073.63|1062.83|3
1644721380000|2022-02-13 03:03:00|1073.29|1062.49|1073.29|1062.49|1073.29|1062.49|1073.29|1062.49|1
1644721390000|2022-02-13 03:03:10|1073.17|1062.37|1073.17|1062.37|1073.17|1062.37|1072.95|1062.15|3
1644721400000|2022-02-13 03:03:20|1073.29|1062.49|1073.4|1062.6|1073.4|1062.6|1073.29|1062.49|2
1644721410000|2022-02-13 03:03:30|1073.57|1062.77|1073.78|1062.98|1073.78|1062.98|1073.57|1062.77|2
1644721420000|2022-02-13 03:03:40|1073.74|1062.94|1073.74|1062.94|1073.74|1062.94|1073.73|1062.93|3
1644721430000|2022-02-13 03:03:50|1073.78|1062.98|1073.81|1063.01|1073.81|1063.01|1073.75|1062.95|3
1644721440000|2022-02-13 03:04:00|1073.87|1063.07|1074.65|1063.85|1074.65|1063.85|1073.87|1063.07|6
1644721450000|2022-02-13 03:04:10|1074.45|1063.65|1075.03|1064.23|1075.03|1064.23|1074.45|1063.65|6
1644721460000|2022-02-13 03:04:20|1075.16|1064.36|1075.69|1064.89|1075.69|1064.89|1075.16|1064.36|4
1644721470000|2022-02-13 03:04:30|1075.76|1064.96|1075.81|1065.01|1075.92|1065.12|1075.76|1064.96|5
1644721480000|2022-02-13 03:04:40|1075.82|1065.02|1075.53|1064.73|1075.82|1065.02|1075.53|1064.73|3
1644721490000|2022-02-13 03:04:50|1075.37|1064.57|1075.78|1064.98|1075.78|1064.98|1075.37|1064.57|9
1644721500000|2022-02-13 03:05:00|1075.77|1064.97|1075.54|1064.74|1075.77|1064.97|1075.54|1064.74|2
1644721510000|2022-02-13 03:05:10|1075.78|1064.98|1075.78|1064.98|1075.78|1064.98|1075.78|1064.98|1
1644721520000|2022-02-13 03:05:20|1075.86|1065.06|1075.86|1065.06|1075.86|1065.06|1075.86|1065.06|1
1644721530000|2022-02-13 03:05:30|1075.91|1065.11|1075.91|1065.11|1075.91|1065.11|1075.91|1065.11|1
1644721540000|2022-02-13 03:05:40|1076.01|1065.21|1076.01|1065.21|1076.15|1065.35|1075.92|1065.12|7
1644721550000|2022-02-13 03:05:50|1075.92|1065.12|1075.92|1065.12|1075.92|1065.12|1075.7|1064.9|3
1644721560000|2022-02-13 03:06:00|1075.93|1065.13|1075.56|1064.76|1075.93|1065.13|1075.55|1064.75|6
1644721570000|2022-02-13 03:06:10|1075.61|1064.81|1075.89|1065.09|1075.89|1065.09|1075.61|1064.81|2
1644721590000|2022-02-13 03:06:30|1075.77|1064.97|1075.77|1064.97|1075.77|1064.97|1075.77|1064.97|1
1644721600000|2022-02-13 03:06:40|1075.74|1064.94|1075.1|1064.3|1075.74|1064.94|1075.1|1064.3|7
1644721610000|2022-02-13 03:06:50|1075.35|1064.55|1075.69|1064.89|1075.7|1064.9|1075.35|1064.55|4
1644721620000|2022-02-13 03:07:00|1075.57|1064.77|1075.27|1064.47|1075.57|1064.77|1075.27|1064.47|3
1644721640000|2022-02-13 03:07:20|1075|1064.2|1074.9|1064.1|1075.27|1064.47|1074.9|1064.1|4
1644721680000|2022-02-13 03:08:00|1074.93|1064.13|1075.68|1064.88|1075.68|1064.88|1074.93|1064.13|5
1644721690000|2022-02-13 03:08:10|1075.76|1064.96|1075.76|1064.96|1075.76|1064.96|1075.76|1064.96|1
1644721710000|2022-02-13 03:08:30|1075.75|1064.95|1074.94|1064.14|1075.75|1064.95|1074.94|1064.14|4
1644721720000|2022-02-13 03:08:40|1075.04|1064.24|1074.87|1064.07|1075.04|1064.24|1074.87|1064.07|3
1644721740000|2022-02-13 03:09:00|1074.9|1064.1|1074.11|1063.31|1074.9|1064.1|1074.11|1063.31|9
1644721750000|2022-02-13 03:09:10|1073.88|1063.08|1073.88|1063.08|1073.93|1063.13|1073.88|1063.08|3
1644721770000|2022-02-13 03:09:30|1073.77|1062.97|1073.68|1062.88|1073.8|1063|1073.68|1062.88|3
1644721780000|2022-02-13 03:09:40|1073.76|1062.96|1073.76|1062.96|1073.76|1062.96|1073.76|1062.96|1
1644721800000|2022-02-13 03:10:00|1073.8|1063|1073.81|1063.01|1073.81|1063.01|1073.8|1063|2
1644721810000|2022-02-13 03:10:10|1073.72|1062.92|1072.86|1062.06|1073.72|1062.92|1072.86|1062.06|3
1644721820000|2022-02-13 03:10:20|1072.6|1061.8|1072.32|1061.52|1072.73|1061.93|1072.32|1061.52|4
1644721830000|2022-02-13 03:10:30|1072.39|1061.59|1072.67|1061.87|1072.71|1061.91|1072.39|1061.59|5
1644721840000|2022-02-13 03:10:40|1072.86|1062.06|1072.86|1062.06|1072.86|1062.06|1072.86|1062.06|1
1644721860000|2022-02-13 03:11:00|1072.77|1061.97|1072.18|1061.38|1072.77|1061.97|1072.18|1061.38|3
1644721870000|2022-02-13 03:11:10|1072.51|1061.71|1072.09|1061.29|1072.51|1061.71|1072.09|1061.29|2
1644721880000|2022-02-13 03:11:20|1072.49|1061.69|1072.08|1061.28|1072.49|1061.69|1072.08|1061.28|2
1644721910000|2022-02-13 03:11:50|1071.83|1061.03|1071.83|1061.03|1071.83|1061.03|1071.83|1061.03|1
1644721930000|2022-02-13 03:12:10|1071.99|1061.19|1072.24|1061.44|1072.24|1061.44|1071.99|1061.19|6
1644721960000|2022-02-13 03:12:40|1072.66|1061.86|1072.66|1061.86|1072.66|1061.86|1072.66|1061.86|1
1644721970000|2022-02-13 03:12:50|1072.69|1061.89|1073.08|1062.28|1073.08|1062.28|1072.69|1061.89|4
1644721980000|2022-02-13 03:13:00|1073.16|1062.36|1073.8|1063|1073.8|1063|1073.16|1062.36|4
1644721990000|2022-02-13 03:13:10|1073.72|1062.92|1073.95|1063.15|1074.03|1063.23|1073.72|1062.92|5
1644722000000|2022-02-13 03:13:20|1073.82|1063.02|1074.05|1063.25|1074.05|1063.25|1073.82|1063.02|4
1644722010000|2022-02-13 03:13:30|1073.82|1063.02|1073.13|1062.33|1073.87|1063.07|1073.13|1062.33|8
1644722040000|2022-02-13 03:14:00|1072.93|1062.13|1072.93|1062.13|1072.93|1062.13|1072.93|1062.13|1
1644722050000|2022-02-13 03:14:10|1072.84|1062.04|1072.84|1062.04|1072.84|1062.04|1072.84|1062.04|1
1644722060000|2022-02-13 03:14:20|1072.85|1062.05|1072.85|1062.05|1072.85|1062.05|1072.85|1062.05|1
1644722070000|2022-02-13 03:14:30|1072.84|1062.04|1072.59|1061.79|1072.84|1062.04|1072.59|1061.79|3
1644722080000|2022-02-13 03:14:40|1072.44|1061.64|1072.05|1061.25|1072.44|1061.64|1072.05|1061.25|2
1644722090000|2022-02-13 03:14:50|1072.13|1061.33|1072.04|1061.24|1072.13|1061.33|1072.04|1061.24|3
1644722100000|2022-02-13 03:15:00|1072.01|1061.21|1071.62|1060.82|1072.01|1061.21|1071.47|1060.67|5
1644722120000|2022-02-13 03:15:20|1071.39|1060.59|1070.94|1060.14|1071.39|1060.59|1070.94|1060.14|5
1644722130000|2022-02-13 03:15:30|1071.08|1060.28|1070.94|1060.14|1071.08|1060.28|1070.94|1060.14|2
1644722150000|2022-02-13 03:15:50|1070.9|1060.1|1070.9|1060.1|1070.9|1060.1|1070.9|1060.1|1
1644722160000|2022-02-13 03:16:00|1070.8|1060|1071.06|1060.26|1071.14|1060.34|1070.8|1060|7
1644722170000|2022-02-13 03:16:10|1071.14|1060.34|1071.49|1060.69|1071.49|1060.69|1071.14|1060.34|2
1644722180000|2022-02-13 03:16:20|1071.33|1060.53|1071.33|1060.53|1071.33|1060.53|1071.33|1060.53|1
1644722190000|2022-02-13 03:16:30|1071.49|1060.69|1071.76|1060.96|1071.76|1060.96|1071.49|1060.69|4
1644722200000|2022-02-13 03:16:40|1071.82|1061.02|1072.19|1061.39|1072.19|1061.39|1071.82|1061.02|3
1644722210000|2022-02-13 03:16:50|1072.15|1061.35|1072.13|1061.33|1072.19|1061.39|1072.13|1061.33|3
1644722220000|2022-02-13 03:17:00|1072.32|1061.52|1072.02|1061.22|1072.32|1061.52|1072.02|1061.22|2
1644722230000|2022-02-13 03:17:10|1071.94|1061.14|1072.12|1061.32|1072.29|1061.49|1071.94|1061.14|4
1644722240000|2022-02-13 03:17:20|1072.29|1061.49|1072.42|1061.62|1072.78|1061.98|1072.19|1061.39|9
1644722250000|2022-02-13 03:17:30|1072.63|1061.83|1072.45|1061.65|1072.63|1061.83|1072.45|1061.65|2
1644722260000|2022-02-13 03:17:40|1072.26|1061.46|1072.26|1061.46|1072.26|1061.46|1072.26|1061.46|1
1644722270000|2022-02-13 03:17:50|1072.61|1061.81|1072.61|1061.81|1072.61|1061.81|1072.61|1061.81|1
1644722290000|2022-02-13 03:18:10|1072.65|1061.85|1072.81|1062.01|1072.83|1062.03|1072.55|1061.75|6
1644722300000|2022-02-13 03:18:20|1072.43|1061.63|1072.83|1062.03|1072.83|1062.03|1072.43|1061.63|3
1644722310000|2022-02-13 03:18:30|1072.81|1062.01|1072.83|1062.03|1072.83|1062.03|1072.43|1061.63|4
1644722340000|2022-02-13 03:19:00|1072.92|1062.12|1072.92|1062.12|1073.13|1062.33|1072.92|1062.12|5
1644722360000|2022-02-13 03:19:20|1072.93|1062.13|1072.09|1061.29|1072.93|1062.13|1072.09|1061.29|3
1644722370000|2022-02-13 03:19:30|1072.29|1061.49|1072.84|1062.04|1072.84|1062.04|1072.27|1061.47|7
1644722380000|2022-02-13 03:19:40|1072.82|1062.02|1072.63|1061.83|1072.84|1062.04|1072.59|1061.79|6
1644722400000|2022-02-13 03:20:00|1072.31|1061.51|1071.98|1061.18|1072.31|1061.51|1071.98|1061.18|3
1644722410000|2022-02-13 03:20:10|1071.96|1061.16|1072.24|1061.44|1072.24|1061.44|1071.96|1061.16|3
1644722420000|2022-02-13 03:20:20|1072.43|1061.63|1072.04|1061.24|1072.43|1061.63|1072.04|1061.24|3
1644722450000|2022-02-13 03:20:50|1071.95|1061.15|1071.75|1060.95|1071.99|1061.19|1071.75|1060.95|3
1644722460000|2022-02-13 03:21:00|1071.85|1061.05|1071.85|1061.05|1071.85|1061.05|1071.85|1061.05|1
1644722480000|2022-02-13 03:21:20|1071.75|1060.95|1071.75|1060.95|1071.75|1060.95|1071.75|1060.95|1
1644722510000|2022-02-13 03:21:50|1071.59|1060.79|1070.94|1060.14|1071.59|1060.79|1070.68|1059.88|7
1644722520000|2022-02-13 03:22:00|1070.9|1060.1|1070.82|1060.02|1070.9|1060.1|1070.82|1060.02|2
1644722570000|2022-02-13 03:22:50|1070.88|1060.08|1070.9|1060.1|1070.9|1060.1|1070.84|1060.04|3
1644722580000|2022-02-13 03:23:00|1070.93|1060.13|1070.93|1060.13|1070.93|1060.13|1070.93|1060.13|1
1644722590000|2022-02-13 03:23:10|1071.11|1060.31|1071.73|1060.93|1071.73|1060.93|1071.11|1060.31|7
1644722600000|2022-02-13 03:23:20|1071.85|1061.05|1071.85|1061.05|1071.85|1061.05|1071.85|1061.05|1
1644722610000|2022-02-13 03:23:30|1071.63|1060.83|1071.47|1060.67|1071.79|1060.99|1071.32|1060.52|6
1644722630000|2022-02-13 03:23:50|1071.59|1060.79|1071.6|1060.8|1071.66|1060.86|1071.59|1060.79|3
1644722660000|2022-02-13 03:24:20|1071.43|1060.63|1070.95|1060.15|1071.43|1060.63|1070.95|1060.15|3
1644722680000|2022-02-13 03:24:40|1070.86|1060.06|1071.23|1060.43|1071.23|1060.43|1070.86|1060.06|4
1644722700000|2022-02-13 03:25:00|1071.26|1060.46|1071.26|1060.46|1071.26|1060.46|1071.26|1060.46|1
1644722720000|2022-02-13 03:25:20|1071.15|1060.35|1070.93|1060.13|1071.15|1060.35|1070.93|1060.13|3
1644722730000|2022-02-13 03:25:30|1070.92|1060.12|1070.92|1060.12|1070.92|1060.12|1070.92|1060.12|1
1644722760000|2022-02-13 03:26:00|1071.1|1060.3|1071.04|1060.24|1071.53|1060.73|1071.04|1060.24|6
1644722820000|2022-02-13 03:27:00|1071.02|1060.22|1070.94|1060.14|1071.02|1060.22|1070.94|1060.14|2
1644722840000|2022-02-13 03:27:20|1070.93|1060.13|1070.87|1060.07|1070.93|1060.13|1070.85|1060.05|3
1644722850000|2022-02-13 03:27:30|1070.82|1060.02|1070.27|1059.47|1070.82|1060.02|1070.27|1059.47|6
1644722860000|2022-02-13 03:27:40|1070.22|1059.42|1070.28|1059.48|1070.28|1059.48|1070.22|1059.42|2
1644722870000|2022-02-13 03:27:50|1070.22|1059.42|1070.87|1060.07|1070.87|1060.07|1070.18|1059.38|5
1644722880000|2022-02-13 03:28:00|1071.03|1060.23|1070.87|1060.07|1071.03|1060.23|1070.87|1060.07|2
1644722900000|2022-02-13 03:28:20|1070.98|1060.18|1071.5|1060.7|1071.5|1060.7|1070.98|1060.18|5
1644722920000|2022-02-13 03:28:40|1071.58|1060.78|1071.58|1060.78|1071.58|1060.78|1071.58|1060.78|1
1644722940000|2022-02-13 03:29:00|1071.61|1060.81|1071.61|1060.81|1071.61|1060.81|1071.61|1060.81|1
1644722950000|2022-02-13 03:29:10|1071.57|1060.77|1071.57|1060.77|1071.61|1060.81|1071.57|1060.77|3
1644722960000|2022-02-13 03:29:20|1071.61|1060.81|1071.64|1060.84|1071.64|1060.84|1071.58|1060.78|4
1644722970000|2022-02-13 03:29:30|1071.78|1060.98|1071.96|1061.16|1071.96|1061.16|1071.78|1060.98|3
1644722980000|2022-02-13 03:29:40|1071.9|1061.1|1072.93|1062.13|1072.93|1062.13|1071.9|1061.1|8
1644722990000|2022-02-13 03:29:50|1073.04|1062.24|1073.33|1062.53|1073.79|1062.99|1073.04|1062.24|8
1644723000000|2022-02-13 03:30:00|1073.24|1062.44|1073.07|1062.27|1073.24|1062.44|1072.96|1062.16|4
1644723010000|2022-02-13 03:30:10|1073.21|1062.41|1073.38|1062.58|1073.38|1062.58|1073.02|1062.22|6
1644723020000|2022-02-13 03:30:20|1073.19|1062.39|1073.04|1062.24|1073.19|1062.39|1073.04|1062.24|2
1644723030000|2022-02-13 03:30:30|1073.19|1062.39|1073.38|1062.58|1073.38|1062.58|1073.19|1062.39|2
1644723040000|2022-02-13 03:30:40|1073.19|1062.39|1073.04|1062.24|1073.19|1062.39|1073.04|1062.24|2
1644723050000|2022-02-13 03:30:50|1073.38|1062.58|1073.38|1062.58|1073.38|1062.58|1073.38|1062.58|1
1644723060000|2022-02-13 03:31:00|1073.39|1062.59|1073.22|1062.42|1073.76|1062.96|1073.22|1062.42|7
1644723070000|2022-02-13 03:31:10|1073.56|1062.76|1073.51|1062.71|1073.56|1062.76|1073.51|1062.71|2
1644723080000|2022-02-13 03:31:20|1073.52|1062.72|1073.31|1062.51|1073.6|1062.8|1073.31|1062.51|3
1644723100000|2022-02-13 03:31:40|1073.13|1062.33|1073.12|1062.32|1073.13|1062.33|1072.87|1062.07|6
1644723110000|2022-02-13 03:31:50|1072.98|1062.18|1073.08|1062.28|1073.08|1062.28|1072.98|1062.18|2
1644723120000|2022-02-13 03:32:00|1072.98|1062.18|1072.92|1062.12|1072.98|1062.18|1072.92|1062.12|2
1644723130000|2022-02-13 03:32:10|1072.98|1062.18|1073.08|1062.28|1073.08|1062.28|1072.98|1062.18|2
1644723160000|2022-02-13 03:32:40|1073.19|1062.39|1073.19|1062.39|1073.19|1062.39|1072.93|1062.13|5
1644723180000|2022-02-13 03:33:00|1073.06|1062.26|1073.06|1062.26|1073.06|1062.26|1073.06|1062.26|1
1644723190000|2022-02-13 03:33:10|1072.99|1062.19|1073.11|1062.31|1073.11|1062.31|1072.99|1062.19|2
1644723220000|2022-02-13 03:33:40|1073.34|1062.54|1073.86|1063.06|1073.86|1063.06|1073.34|1062.54|5
1644723230000|2022-02-13 03:33:50|1073.55|1062.75|1073.99|1063.19|1073.99|1063.19|1073.55|1062.75|3
1644723240000|2022-02-13 03:34:00|1074.17|1063.37|1073.97|1063.17|1074.17|1063.37|1073.97|1063.17|3
1644723250000|2022-02-13 03:34:10|1074.15|1063.35|1074.15|1063.35|1074.15|1063.35|1074.15|1063.35|1
1644723260000|2022-02-13 03:34:20|1074.32|1063.52|1074.48|1063.68|1074.62|1063.82|1074.32|1063.52|3
1644723270000|2022-02-13 03:34:30|1074.51|1063.71|1074.01|1063.21|1074.51|1063.71|1074.01|1063.21|3
1644723280000|2022-02-13 03:34:40|1073.92|1063.12|1073.92|1063.12|1073.92|1063.12|1073.92|1063.12|1
1644723290000|2022-02-13 03:34:50|1073.93|1063.13|1073.93|1063.13|1073.93|1063.13|1073.93|1063.13|1
1644723300000|2022-02-13 03:35:00|1074.03|1063.23|1073.65|1062.85|1074.03|1063.23|1073.65|1062.85|3
1644723310000|2022-02-13 03:35:10|1073.67|1062.87|1073.02|1062.22|1073.67|1062.87|1073.02|1062.22|4
1644723320000|2022-02-13 03:35:20|1073.29|1062.49|1073.48|1062.68|1073.48|1062.68|1073.29|1062.49|2
1644723330000|2022-02-13 03:35:30|1073.29|1062.49|1072.94|1062.14|1073.29|1062.49|1072.94|1062.14|3
1644723360000|2022-02-13 03:36:00|1072.92|1062.12|1073.45|1062.65|1073.45|1062.65|1072.92|1062.12|4
1644723380000|2022-02-13 03:36:20|1073.56|1062.76|1073.56|1062.76|1073.56|1062.76|1073.56|1062.76|1
1644723420000|2022-02-13 03:37:00|1073.53|1062.73|1073.53|1062.73|1073.53|1062.73|1073.53|1062.73|1
1644723430000|2022-02-13 03:37:10|1073.59|1062.79|1073.79|1062.99|1073.79|1062.99|1073.35|1062.55|6
1644723440000|2022-02-13 03:37:20|1073.64|1062.84|1073.96|1063.16|1073.96|1063.16|1073.64|1062.84|4
1644723450000|2022-02-13 03:37:30|1073.9|1063.1|1073.99|1063.19|1074.12|1063.32|1073.9|1063.1|6
1644723460000|2022-02-13 03:37:40|1074.16|1063.36|1074.79|1063.99|1074.79|1063.99|1074.16|1063.36|5
1644723470000|2022-02-13 03:37:50|1074.55|1063.75|1074.79|1063.99|1074.79|1063.99|1074.55|1063.75|2
1644723480000|2022-02-13 03:38:00|1074.82|1064.02|1074.96|1064.16|1074.96|1064.16|1074.48|1063.68|10
1644723490000|2022-02-13 03:38:10|1074.98|1064.18|1075.02|1064.22|1075.02|1064.22|1074.86|1064.06|3
1644723510000|2022-02-13 03:38:30|1075.23|1064.43|1075.17|1064.37|1075.56|1064.76|1075.08|1064.28|5
1644723520000|2022-02-13 03:38:40|1075.03|1064.23|1075.88|1065.08|1075.97|1065.17|1075.03|1064.23|6
1644723530000|2022-02-13 03:38:50|1076.02|1065.22|1075.12|1064.32|1076.02|1065.22|1075.12|1064.32|8
1644723540000|2022-02-13 03:39:00|1074.91|1064.11|1074.91|1064.11|1074.91|1064.11|1074.91|1064.11|1
1644723550000|2022-02-13 03:39:10|1074.58|1063.78|1075.59|1064.79|1075.59|1064.79|1074.58|1063.78|5
1644723560000|2022-02-13 03:39:20|1075.76|1064.96|1075.78|1064.98|1075.78|1064.98|1075.5|1064.7|3
1644723580000|2022-02-13 03:39:40|1075.82|1065.02|1075.78|1064.98|1075.94|1065.14|1075.78|1064.98|4
1644723610000|2022-02-13 03:40:10|1075.91|1065.11|1075.91|1065.11|1075.91|1065.11|1075.91|1065.11|1
1644723630000|2022-02-13 03:40:30|1075.92|1065.12|1075.54|1064.74|1075.92|1065.12|1075.54|1064.74|3
1644723640000|2022-02-13 03:40:40|1075.28|1064.48|1075.05|1064.25|1075.28|1064.48|1074.93|1064.13|5
1644723650000|2022-02-13 03:40:50|1075.14|1064.34|1075.04|1064.24|1075.14|1064.34|1074.78|1063.98|5
1644723660000|2022-02-13 03:41:00|1074.78|1063.98|1074.93|1064.13|1075.04|1064.24|1074.78|1063.98|3
1644723670000|2022-02-13 03:41:10|1074.89|1064.09|1074.89|1064.09|1074.89|1064.09|1074.89|1064.09|1
1644723720000|2022-02-13 03:42:00|1074.74|1063.94|1074.85|1064.05|1074.85|1064.05|1074.74|1063.94|2
1644723730000|2022-02-13 03:42:10|1074.77|1063.97|1074.83|1064.03|1074.83|1064.03|1074.72|1063.92|3
1644723740000|2022-02-13 03:42:20|1074.93|1064.13|1074.93|1064.13|1074.93|1064.13|1074.93|1064.13|1
1644723750000|2022-02-13 03:42:30|1075.05|1064.25|1075.37|1064.57|1075.37|1064.57|1075.05|1064.25|3
1644723760000|2022-02-13 03:42:40|1075.51|1064.71|1075.67|1064.87|1075.67|1064.87|1075.51|1064.71|5
1644723770000|2022-02-13 03:42:50|1075.81|1065.01|1075.81|1065.01|1075.81|1065.01|1075.56|1064.76|3
1644723780000|2022-02-13 03:43:00|1075.83|1065.03|1075.83|1065.03|1075.83|1065.03|1075.83|1065.03|1
1644723790000|2022-02-13 03:43:10|1076.01|1065.21|1076.52|1065.72|1076.52|1065.72|1075.76|1064.96|5
1644723800000|2022-02-13 03:43:20|1076.62|1065.82|1076.66|1065.86|1076.66|1065.86|1076.47|1065.67|5
1644723810000|2022-02-13 03:43:30|1076.49|1065.69|1076.56|1065.76|1076.68|1065.88|1076.49|1065.69|10
1644723820000|2022-02-13 03:43:40|1076.38|1065.58|1076.07|1065.27|1076.38|1065.58|1076.07|1065.27|3
1644723830000|2022-02-13 03:43:50|1076.31|1065.51|1076.37|1065.57|1076.49|1065.69|1076.31|1065.51|3
1644723850000|2022-02-13 03:44:10|1076.19|1065.39|1075.94|1065.14|1076.19|1065.39|1075.89|1065.09|4
1644723860000|2022-02-13 03:44:20|1075.75|1064.95|1075.33|1064.53|1075.75|1064.95|1075.33|1064.53|4
1644723870000|2022-02-13 03:44:30|1075.43|1064.63|1074.93|1064.13|1075.43|1064.63|1074.93|1064.13|5
1644723880000|2022-02-13 03:44:40|1074.92|1064.12|1073.86|1063.06|1075.07|1064.27|1073.73|1062.93|12
1644723890000|2022-02-13 03:44:50|1073.89|1063.09|1073.82|1063.02|1073.89|1063.09|1073.76|1062.96|6
1644723900000|2022-02-13 03:45:00|1073.87|1063.07|1074.2|1063.4|1074.2|1063.4|1073.87|1063.07|3
1644723910000|2022-02-13 03:45:10|1074.4|1063.6|1074|1063.2|1074.42|1063.62|1074|1063.2|4
1644723920000|2022-02-13 03:45:20|1074.28|1063.48|1073.9|1063.1|1074.6|1063.8|1073.84|1063.04|8
1644723940000|2022-02-13 03:45:40|1073.84|1063.04|1074.27|1063.47|1074.27|1063.47|1073.84|1063.04|7
1644723960000|2022-02-13 03:46:00|1074.21|1063.41|1074.48|1063.68|1074.48|1063.68|1074.21|1063.41|3
1644723980000|2022-02-13 03:46:20|1074.39|1063.59|1074.78|1063.98|1074.78|1063.98|1074.39|1063.59|5
1644723990000|2022-02-13 03:46:30|1074.7|1063.9|1074.24|1063.44|1074.73|1063.93|1074.24|1063.44|4
1644724000000|2022-02-13 03:46:40|1074.01|1063.21|1074.16|1063.36|1074.16|1063.36|1073.94|1063.14|5
1644724010000|2022-02-13 03:46:50|1074.3|1063.5|1074.61|1063.81|1074.61|1063.81|1074.3|1063.5|4
1644724020000|2022-02-13 03:47:00|1074.69|1063.89|1074.69|1063.89|1074.69|1063.89|1074.69|1063.89|1
1644724030000|2022-02-13 03:47:10|1074.48|1063.68|1074.03|1063.23|1074.48|1063.68|1074.03|1063.23|2
1644724040000|2022-02-13 03:47:20|1073.91|1063.11|1073.91|1063.11|1073.91|1063.11|1073.91|1063.11|1
1644724050000|2022-02-13 03:47:30|1074.13|1063.33|1074.13|1063.33|1074.13|1063.33|1074.13|1063.33|1
1644724080000|2022-02-13 03:48:00|1074.19|1063.39|1074.19|1063.39|1074.19|1063.39|1074.19|1063.39|1
1644724090000|2022-02-13 03:48:10|1074.27|1063.47|1074.39|1063.59|1074.39|1063.59|1074.27|1063.47|2
1644724120000|2022-02-13 03:48:40|1074.27|1063.47|1074|1063.2|1074.27|1063.47|1074|1063.2|2
1644724130000|2022-02-13 03:48:50|1074.37|1063.57|1074.37|1063.57|1074.37|1063.57|1074.37|1063.57|1
1644724140000|2022-02-13 03:49:00|1074.31|1063.51|1074.46|1063.66|1074.46|1063.66|1074.31|1063.51|3
1644724170000|2022-02-13 03:49:30|1074.48|1063.68|1074.48|1063.68|1074.48|1063.68|1074.48|1063.68|1
1644724200000|2022-02-13 03:50:00|1074.71|1063.91|1074.72|1063.92|1074.97|1064.17|1074.71|1063.91|6
1644724220000|2022-02-13 03:50:20|1074.71|1063.91|1074.46|1063.66|1074.71|1063.91|1074.46|1063.66|4
1644724240000|2022-02-13 03:50:40|1074.29|1063.49|1074.02|1063.22|1074.29|1063.49|1074.02|1063.22|2
1644724260000|2022-02-13 03:51:00|1074.29|1063.49|1074.38|1063.58|1074.46|1063.66|1074.29|1063.49|3
1644724280000|2022-02-13 03:51:20|1074.27|1063.47|1073.99|1063.19|1074.27|1063.47|1073.99|1063.19|2
1644724290000|2022-02-13 03:51:30|1074.27|1063.47|1074.6|1063.8|1074.6|1063.8|1073.99|1063.19|6
1644724300000|2022-02-13 03:51:40|1074.54|1063.74|1074.64|1063.84|1074.64|1063.84|1074.54|1063.74|4
1644724310000|2022-02-13 03:51:50|1074.56|1063.76|1074.74|1063.94|1074.74|1063.94|1074.56|1063.76|2
1644724320000|2022-02-13 03:52:00|1074.81|1064.01|1075.36|1064.56|1075.36|1064.56|1074.81|1064.01|5
1644724330000|2022-02-13 03:52:10|1075.61|1064.81|1075.82|1065.02|1075.82|1065.02|1075.42|1064.62|5
1644724340000|2022-02-13 03:52:20|1075.8|1065|1075.43|1064.63|1075.8|1065|1075.43|1064.63|2
1644724350000|2022-02-13 03:52:30|1075.33|1064.53|1074.92|1064.12|1075.33|1064.53|1074.92|1064.12|3
1644724370000|2022-02-13 03:52:50|1075.04|1064.24|1075.54|1064.74|1075.61|1064.81|1075.04|1064.24|11
1644724380000|2022-02-13 03:53:00|1075.61|1064.81|1075.47|1064.67|1075.61|1064.81|1075.47|1064.67|5
1644724390000|2022-02-13 03:53:10|1075.27|1064.47|1075.08|1064.28|1075.27|1064.47|1075.08|1064.28|2
1644724410000|2022-02-13 03:53:30|1075.03|1064.23|1074.11|1063.31|1075.03|1064.23|1074.11|1063.31|3
1644724420000|2022-02-13 03:53:40|1074.1|1063.3|1074.1|1063.3|1074.1|1063.3|1074.1|1063.3|1
1644724430000|2022-02-13 03:53:50|1074.29|1063.49|1074.42|1063.62|1074.42|1063.62|1074.29|1063.49|3
1644724440000|2022-02-13 03:54:00|1074.27|1063.47|1074|1063.2|1074.27|1063.47|1074|1063.2|2
1644724460000|2022-02-13 03:54:20|1074.27|1063.47|1074.55|1063.75|1074.55|1063.75|1074.27|1063.47|3
1644724470000|2022-02-13 03:54:30|1074.56|1063.76|1074.63|1063.83|1074.63|1063.83|1074.53|1063.73|3
1644724480000|2022-02-13 03:54:40|1074.55|1063.75|1074.46|1063.66|1074.63|1063.83|1074.38|1063.58|6
1644724500000|2022-02-13 03:55:00|1074.56|1063.76|1074.02|1063.22|1074.57|1063.77|1074.02|1063.22|5
1644724510000|2022-02-13 03:55:10|1074|1063.2|1073.93|1063.13|1074|1063.2|1073.93|1063.13|2
1644724530000|2022-02-13 03:55:30|1073.92|1063.12|1074.23|1063.43|1074.23|1063.43|1073.92|1063.12|3
1644724540000|2022-02-13 03:55:40|1074.16|1063.36|1074.03|1063.23|1074.16|1063.36|1073.93|1063.13|4
1644724550000|2022-02-13 03:55:50|1073.92|1063.12|1073.42|1062.62|1073.92|1063.12|1073.34|1062.54|9
1644724560000|2022-02-13 03:56:00|1073.31|1062.51|1072.93|1062.13|1073.31|1062.51|1072.93|1062.13|5
1644724580000|2022-02-13 03:56:20|1073.15|1062.35|1073.66|1062.86|1073.66|1062.86|1073.15|1062.35|5
1644724590000|2022-02-13 03:56:30|1073.79|1062.99|1073.79|1062.99|1073.79|1062.99|1073.79|1062.99|1
1644724600000|2022-02-13 03:56:40|1073.67|1062.87|1073.24|1062.44|1073.67|1062.87|1073.24|1062.44|4
1644724620000|2022-02-13 03:57:00|1073.05|1062.25|1073.05|1062.25|1073.05|1062.25|1073.05|1062.25|1
1644724630000|2022-02-13 03:57:10|1073.35|1062.55|1073|1062.2|1073.45|1062.65|1072.93|1062.13|6
1644724640000|2022-02-13 03:57:20|1072.71|1061.91|1072.05|1061.25|1072.71|1061.91|1071.84|1061.04|11
1644724650000|2022-02-13 03:57:30|1071.84|1061.04|1071.16|1060.36|1071.84|1061.04|1071.16|1060.36|7
1644724660000|2022-02-13 03:57:40|1071.17|1060.37|1071.52|1060.72|1071.59|1060.79|1071.04|1060.24|5
1644724670000|2022-02-13 03:57:50|1071.33|1060.53|1071.58|1060.78|1071.72|1060.92|1070.9|1060.1|16
1644724680000|2022-02-13 03:58:00|1071.39|1060.59|1071.16|1060.36|1071.39|1060.59|1071.16|1060.36|2
1644724690000|2022-02-13 03:58:10|1071.39|1060.59|1070.92|1060.12|1071.39|1060.59|1070.92|1060.12|3
1644724700000|2022-02-13 03:58:20|1070.94|1060.14|1071.16|1060.36|1071.16|1060.36|1070.94|1060.14|2
1644724710000|2022-02-13 03:58:30|1070.94|1060.14|1070.92|1060.12|1070.94|1060.14|1070.92|1060.12|2
1644724740000|2022-02-13 03:59:00|1071.08|1060.28|1071.55|1060.75|1071.55|1060.75|1071.08|1060.28|3
1644724760000|2022-02-13 03:59:20|1071.36|1060.56|1071.36|1060.56|1071.36|1060.56|1071.36|1060.56|1
1644724770000|2022-02-13 03:59:30|1071.12|1060.32|1070.94|1060.14|1071.16|1060.36|1070.94|1060.14|4
1644724790000|2022-02-13 03:59:50|1071|1060.2|1071.49|1060.69|1071.49|1060.69|1071|1060.2|4
1644724800000|2022-02-13 04:00:00|1071.58|1060.78|1071.58|1060.78|1071.58|1060.78|1071.58|1060.78|1
1644724820000|2022-02-13 04:00:20|1071.74|1060.94|1071.74|1060.94|1071.74|1060.94|1071.74|1060.94|1
1644724830000|2022-02-13 04:00:30|1071.71|1060.91|1071.65|1060.85|1071.74|1060.94|1071.65|1060.85|3
1644724840000|2022-02-13 04:00:40|1071.58|1060.78|1071.58|1060.78|1071.58|1060.78|1071.58|1060.78|1
1644724850000|2022-02-13 04:00:50|1071.65|1060.85|1071.65|1060.85|1071.65|1060.85|1071.65|1060.85|1
1644724860000|2022-02-13 04:01:00|1071.69|1060.89|1071.69|1060.89|1071.69|1060.89|1071.66|1060.86|3
1644724870000|2022-02-13 04:01:10|1071.66|1060.86|1071.66|1060.86|1071.69|1060.89|1071.66|1060.86|3
1644724910000|2022-02-13 04:01:50|1071.6|1060.8|1071.51|1060.71|1071.6|1060.8|1071.51|1060.71|2
1644724920000|2022-02-13 04:02:00|1071.31|1060.51|1071.51|1060.71|1071.51|1060.71|1071.31|1060.51|2
1644724950000|2022-02-13 04:02:30|1071.45|1060.65|1071.45|1060.65|1071.45|1060.65|1071.45|1060.65|1
1644724970000|2022-02-13 04:02:50|1071.28|1060.48|1070.58|1059.78|1071.28|1060.48|1070.58|1059.78|7
1644724980000|2022-02-13 04:03:00|1070.65|1059.85|1070.57|1059.77|1070.65|1059.85|1070.41|1059.61|5
1644724990000|2022-02-13 04:03:10|1070.52|1059.72|1069.23|1058.43|1070.52|1059.72|1069.23|1058.43|10
1644725000000|2022-02-13 04:03:20|1069.46|1058.66|1068.74|1057.94|1069.46|1058.66|1068.74|1057.94|9
1644725010000|2022-02-13 04:03:30|1068.79|1057.99|1068.67|1057.87|1069.18|1058.38|1068.67|1057.87|7
1644725020000|2022-02-13 04:03:40|1068.66|1057.86|1068.61|1057.81|1068.74|1057.94|1068.61|1057.81|5
1644725030000|2022-02-13 04:03:50|1068.37|1057.57|1068.37|1057.57|1068.37|1057.57|1068.12|1057.32|3
1644725040000|2022-02-13 04:04:00|1068.61|1057.81|1068.82|1058.02|1068.82|1058.02|1068.4|1057.6|9
1644725050000|2022-02-13 04:04:10|1068.91|1058.11|1068.98|1058.18|1068.98|1058.18|1068.91|1058.11|2
1644725060000|2022-02-13 04:04:20|1068.95|1058.15|1069.13|1058.33|1069.13|1058.33|1068.95|1058.15|2
1644725070000|2022-02-13 04:04:30|1069.51|1058.71|1069.52|1058.72|1069.52|1058.72|1069.35|1058.55|3
1644725100000|2022-02-13 04:05:00|1069.35|1058.55|1069.99|1059.19|1069.99|1059.19|1069.35|1058.55|7
1644725110000|2022-02-13 04:05:10|1070.37|1059.57|1070.37|1059.57|1070.37|1059.57|1070.37|1059.57|1
1644725120000|2022-02-13 04:05:20|1070.44|1059.64|1070.44|1059.64|1070.44|1059.64|1070.44|1059.64|1
1644725140000|2022-02-13 04:05:40|1070.33|1059.53|1070.83|1060.03|1070.9|1060.1|1070.33|1059.53|12
1644725150000|2022-02-13 04:05:50|1070.91|1060.11|1071.02|1060.22|1071.15|1060.35|1070.91|1060.11|5
1644725160000|2022-02-13 04:06:00|1071.6|1060.8|1071.6|1060.8|1071.6|1060.8|1071.6|1060.8|1
1644725170000|2022-02-13 04:06:10|1071.46|1060.66|1071.46|1060.66|1071.46|1060.66|1071.46|1060.66|1
1644725180000|2022-02-13 04:06:20|1071.63|1060.83|1071.46|1060.66|1071.63|1060.83|1071.46|1060.66|2
1644725190000|2022-02-13 04:06:30|1071.32|1060.52|1071.77|1060.97|1071.91|1061.11|1071.32|1060.52|16
1644725200000|2022-02-13 04:06:40|1071.91|1061.11|1072.05|1061.25|1072.05|1061.25|1071.46|1060.66|6
1644725210000|2022-02-13 04:06:50|1071.91|1061.11|1071.91|1061.11|1071.91|1061.11|1071.91|1061.11|1
1644725220000|2022-02-13 04:07:00|1072|1061.2|1071.92|1061.12|1072.01|1061.21|1071.47|1060.67|5
1644725230000|2022-02-13 04:07:10|1072.01|1061.21|1072.09|1061.29|1072.09|1061.29|1072.01|1061.21|2
1644725240000|2022-02-13 04:07:20|1072.01|1061.21|1072.01|1061.21|1072.01|1061.21|1071.92|1061.12|3
1644725250000|2022-02-13 04:07:30|1072.09|1061.29|1071.69|1060.89|1072.09|1061.29|1071.69|1060.89|7
1644725260000|2022-02-13 04:07:40|1071.89|1061.09|1071.91|1061.11|1071.91|1061.11|1071.89|1061.09|2
1644725270000|2022-02-13 04:07:50|1071.89|1061.09|1071.61|1060.81|1071.91|1061.11|1071.43|1060.63|10
1644725280000|2022-02-13 04:08:00|1071.64|1060.84|1071.22|1060.42|1071.64|1060.84|1071.22|1060.42|5
1644725290000|2022-02-13 04:08:10|1071.09|1060.29|1071.35|1060.55|1071.35|1060.55|1071.09|1060.29|3
1644725300000|2022-02-13 04:08:20|1071.39|1060.59|1071.8|1061|1071.8|1061|1071.39|1060.59|3
1644725310000|2022-02-13 04:08:30|1071.49|1060.69|1071.8|1061|1071.8|1061|1071.49|1060.69|2
1644725320000|2022-02-13 04:08:40|1071.89|1061.09|1072|1061.2|1072|1061.2|1071.89|1061.09|4
1644725330000|2022-02-13 04:08:50|1072.29|1061.49|1072.52|1061.72|1072.63|1061.83|1072.29|1061.49|7
1644725340000|2022-02-13 04:09:00|1072.28|1061.48|1071.91|1061.11|1072.28|1061.48|1071.91|1061.11|3
1644725350000|2022-02-13 04:09:10|1071.93|1061.13|1071.09|1060.29|1071.93|1061.13|1071.07|1060.27|6
1644725360000|2022-02-13 04:09:20|1071.1|1060.3|1071.3|1060.5|1071.3|1060.5|1071.1|1060.3|2
1644725390000|2022-02-13 04:09:50|1071.41|1060.61|1071.41|1060.61|1071.41|1060.61|1071.41|1060.61|1
1644725420000|2022-02-13 04:10:20|1071.38|1060.58|1071.38|1060.58|1071.38|1060.58|1071.38|1060.58|1
1644725430000|2022-02-13 04:10:30|1071.41|1060.61|1071.57|1060.77|1071.87|1061.07|1071.41|1060.61|8
1644725450000|2022-02-13 04:10:50|1071.68|1060.88|1071.18|1060.38|1071.68|1060.88|1071.16|1060.36|9
1644725460000|2022-02-13 04:11:00|1071.15|1060.35|1071.16|1060.36|1071.43|1060.63|1071.15|1060.35|4
1644725500000|2022-02-13 04:11:40|1071.19|1060.39|1071.88|1061.08|1071.88|1061.08|1071.19|1060.39|5
1644725520000|2022-02-13 04:12:00|1072.04|1061.24|1072.04|1061.24|1072.04|1061.24|1072.04|1061.24|1
1644725530000|2022-02-13 04:12:10|1071.97|1061.17|1071.99|1061.19|1071.99|1061.19|1071.87|1061.07|4
1644725540000|2022-02-13 04:12:20|1071.93|1061.13|1071.99|1061.19|1071.99|1061.19|1071.93|1061.13|2
1644725550000|2022-02-13 04:12:30|1071.9|1061.1|1071.38|1060.58|1071.9|1061.1|1071.36|1060.56|7
1644725570000|2022-02-13 04:12:50|1071.18|1060.38|1071.18|1060.38|1071.18|1060.38|1071.18|1060.38|1
1644725600000|2022-02-13 04:13:20|1071.21|1060.41|1071.59|1060.79|1071.6|1060.8|1071.17|1060.37|6
1644725610000|2022-02-13 04:13:30|1071.29|1060.49|1071.3|1060.5|1071.3|1060.5|1071.29|1060.49|2
1644725630000|2022-02-13 04:13:50|1071.64|1060.84|1071.89|1061.09|1071.89|1061.09|1071.64|1060.84|7
1644725640000|2022-02-13 04:14:00|1072.03|1061.23|1072.23|1061.43|1072.23|1061.43|1071.99|1061.19|4
1644725670000|2022-02-13 04:14:30|1072.15|1061.35|1071.68|1060.88|1072.15|1061.35|1071.5|1060.7|6
1644725680000|2022-02-13 04:14:40|1071.42|1060.62|1071.44|1060.64|1071.44|1060.64|1071.36|1060.56|3
1644725700000|2022-02-13 04:15:00|1071.41|1060.61|1071.41|1060.61|1071.41|1060.61|1071.41|1060.61|1
1644725730000|2022-02-13 04:15:30|1071.42|1060.62|1071.42|1060.62|1071.42|1060.62|1071.42|1060.62|1
1644725740000|2022-02-13 04:15:40|1071.27|1060.47|1071|1060.2|1071.27|1060.47|1071|1060.2|2
1644725750000|2022-02-13 04:15:50|1070.93|1060.13|1071.11|1060.31|1071.26|1060.46|1070.93|1060.13|4
1644725760000|2022-02-13 04:16:00|1071.26|1060.46|1071.11|1060.31|1071.26|1060.46|1071.11|1060.31|2
1644725770000|2022-02-13 04:16:10|1071.01|1060.21|1070.91|1060.11|1071.01|1060.21|1070.91|1060.11|2
1644725780000|2022-02-13 04:16:20|1070.65|1059.85|1070.16|1059.36|1070.65|1059.85|1070.16|1059.36|3
1644725790000|2022-02-13 04:16:30|1069.91|1059.11|1069.12|1058.32|1069.91|1059.11|1069.12|1058.32|6
1644725800000|2022-02-13 04:16:40|1069.35|1058.55|1068.91|1058.11|1069.35|1058.55|1068.91|1058.11|5
1644725810000|2022-02-13 04:16:50|1068.9|1058.1|1068.9|1058.1|1068.9|1058.1|1068.9|1058.1|1
1644725820000|2022-02-13 04:17:00|1069|1058.2|1068.92|1058.12|1069.03|1058.23|1068.92|1058.12|3
1644725830000|2022-02-13 04:17:10|1068.91|1058.11|1068.91|1058.11|1068.91|1058.11|1068.91|1058.11|1
1644725850000|2022-02-13 04:17:30|1068.9|1058.1|1068.9|1058.1|1068.9|1058.1|1068.9|1058.1|1
1644725880000|2022-02-13 04:18:00|1068.92|1058.12|1069.03|1058.23|1069.03|1058.23|1068.92|1058.12|2
1644725890000|2022-02-13 04:18:10|1069.31|1058.51|1069.91|1059.11|1069.91|1059.11|1069.31|1058.51|10
1644725920000|2022-02-13 04:18:40|1069.8|1059|1069.8|1059|1069.8|1059|1069.8|1059|1
1644725930000|2022-02-13 04:18:50|1069.88|1059.08|1069.96|1059.16|1069.96|1059.16|1069.88|1059.08|2
1644725940000|2022-02-13 04:19:00|1070.2|1059.4|1070.2|1059.4|1070.2|1059.4|1070.2|1059.4|1
1644725960000|2022-02-13 04:19:20|1070.65|1059.85|1070.64|1059.84|1070.77|1059.97|1070.64|1059.84|3
1644725970000|2022-02-13 04:19:30|1070.77|1059.97|1070.78|1059.98|1070.78|1059.98|1070.77|1059.97|2
1644725980000|2022-02-13 04:19:40|1070.65|1059.85|1070.96|1060.16|1070.96|1060.16|1070.65|1059.85|4
1644725990000|2022-02-13 04:19:50|1070.94|1060.14|1070.94|1060.14|1071.22|1060.42|1070.94|1060.14|5
1644726000000|2022-02-13 04:20:00|1071.09|1060.29|1071.09|1060.29|1071.09|1060.29|1071.09|1060.29|1
1644726010000|2022-02-13 04:20:10|1071.06|1060.26|1071.06|1060.26|1071.06|1060.26|1071.06|1060.26|1
1644726030000|2022-02-13 04:20:30|1070.83|1060.03|1069.93|1059.13|1070.83|1060.03|1069.93|1059.13|2
1644726050000|2022-02-13 04:20:50|1069.84|1059.04|1069.84|1059.04|1069.84|1059.04|1069.84|1059.04|1
1644726060000|2022-02-13 04:21:00|1069.83|1059.03|1069.83|1059.03|1069.83|1059.03|1069.83|1059.03|1
1644726110000|2022-02-13 04:21:50|1069.82|1059.02|1069.48|1058.68|1069.82|1059.02|1069.48|1058.68|3
1644726120000|2022-02-13 04:22:00|1069.5|1058.7|1069.74|1058.94|1069.74|1058.94|1069.49|1058.69|7
1644726130000|2022-02-13 04:22:10|1069.72|1058.92|1069.95|1059.15|1069.95|1059.15|1069.72|1058.92|4
1644726150000|2022-02-13 04:22:30|1069.9|1059.1|1070.59|1059.79|1070.59|1059.79|1069.9|1059.1|5
1644726160000|2022-02-13 04:22:40|1070.35|1059.55|1070.21|1059.41|1070.35|1059.55|1070.21|1059.41|2
1644726170000|2022-02-13 04:22:50|1070.35|1059.55|1070.58|1059.78|1070.59|1059.79|1070.35|1059.55|3
1644726180000|2022-02-13 04:23:00|1070.78|1059.98|1070.78|1059.98|1070.78|1059.98|1070.78|1059.98|1
1644726230000|2022-02-13 04:23:50|1070.71|1059.91|1070.71|1059.91|1070.71|1059.91|1070.71|1059.91|1
1644726240000|2022-02-13 04:24:00|1070.78|1059.98|1070.78|1059.98|1070.78|1059.98|1070.78|1059.98|1
1644726250000|2022-02-13 04:24:10|1070.58|1059.78|1070.78|1059.98|1070.78|1059.98|1070.58|1059.78|3
1644726270000|2022-02-13 04:24:30|1070.63|1059.83|1070.53|1059.73|1070.65|1059.85|1070.53|1059.73|4
1644726290000|2022-02-13 04:24:50|1070.39|1059.59|1069.9|1059.1|1070.39|1059.59|1069.9|1059.1|5
1644726300000|2022-02-13 04:25:00|1069.83|1059.03|1069.83|1059.03|1069.83|1059.03|1069.83|1059.03|1
1644726310000|2022-02-13 04:25:10|1069.99|1059.19|1070.07|1059.27|1070.07|1059.27|1069.99|1059.19|2
1644726320000|2022-02-13 04:25:20|1070.06|1059.26|1070.18|1059.38|1070.18|1059.38|1070.06|1059.26|3
1644726340000|2022-02-13 04:25:40|1070.1|1059.3|1070.1|1059.3|1070.1|1059.3|1070.1|1059.3|1
1644726360000|2022-02-13 04:26:00|1070.16|1059.36|1070.16|1059.36|1070.16|1059.36|1070.16|1059.36|1
1644726380000|2022-02-13 04:26:20|1070.09|1059.29|1069.88|1059.08|1070.09|1059.29|1069.88|1059.08|3
1644726390000|2022-02-13 04:26:30|1070.03|1059.23|1070.1|1059.3|1070.1|1059.3|1070.03|1059.23|2
1644726400000|2022-02-13 04:26:40|1070.08|1059.28|1070.65|1059.85|1070.77|1059.97|1070.08|1059.28|4
1644726410000|2022-02-13 04:26:50|1070.49|1059.69|1070.49|1059.69|1070.49|1059.69|1070.49|1059.69|1
1644726430000|2022-02-13 04:27:10|1070.35|1059.55|1069.88|1059.08|1070.35|1059.55|1069.88|1059.08|4
1644726440000|2022-02-13 04:27:20|1069.9|1059.1|1069.59|1058.79|1069.9|1059.1|1069.54|1058.74|5
1644726450000|2022-02-13 04:27:30|1069.62|1058.82|1069.66|1058.86|1069.68|1058.88|1069.62|1058.82|4
1644726460000|2022-02-13 04:27:40|1069.62|1058.82|1069.78|1058.98|1069.78|1058.98|1069.62|1058.82|3
1644726470000|2022-02-13 04:27:50|1069.69|1058.89|1069.66|1058.86|1069.69|1058.89|1069.66|1058.86|2
1644726480000|2022-02-13 04:28:00|1069.53|1058.73|1069.53|1058.73|1069.53|1058.73|1069.53|1058.73|1
1644726510000|2022-02-13 04:28:30|1069.66|1058.86|1069.66|1058.86|1069.66|1058.86|1069.66|1058.86|1
1644726520000|2022-02-13 04:28:40|1069.78|1058.98|1069.78|1058.98|1069.78|1058.98|1069.78|1058.98|1
1644726530000|2022-02-13 04:28:50|1069.73|1058.93|1069.79|1058.99|1069.91|1059.11|1069.73|1058.93|8
1644726550000|2022-02-13 04:29:10|1069.64|1058.84|1069.51|1058.71|1069.64|1058.84|1069.42|1058.62|3
1644726560000|2022-02-13 04:29:20|1069.65|1058.85|1069.65|1058.85|1069.65|1058.85|1069.65|1058.85|1
1644726570000|2022-02-13 04:29:30|1069.39|1058.59|1068.93|1058.13|1069.39|1058.59|1068.93|1058.13|5
1644726600000|2022-02-13 04:30:00|1069.07|1058.27|1068.5|1057.7|1069.07|1058.27|1068.5|1057.7|4
1644726620000|2022-02-13 04:30:20|1068.56|1057.76|1068.7|1057.9|1068.7|1057.9|1068.56|1057.76|2
1644726630000|2022-02-13 04:30:30|1068.77|1057.97|1069.07|1058.27|1069.07|1058.27|1068.76|1057.96|5
1644726640000|2022-02-13 04:30:40|1069.19|1058.39|1069.19|1058.39|1069.19|1058.39|1069.19|1058.39|1
1644726650000|2022-02-13 04:30:50|1069.22|1058.42|1069.53|1058.73|1069.53|1058.73|1069.22|1058.42|2
1644726660000|2022-02-13 04:31:00|1069.66|1058.86|1069.66|1058.86|1069.66|1058.86|1069.66|1058.86|1
1644726690000|2022-02-13 04:31:30|1069.65|1058.85|1069.01|1058.21|1069.65|1058.85|1069.01|1058.21|3
1644726710000|2022-02-13 04:31:50|1069.18|1058.38|1069|1058.2|1069.18|1058.38|1069|1058.2|2
1644726730000|2022-02-13 04:32:10|1069.18|1058.38|1068.79|1057.99|1069.18|1058.38|1068.79|1057.99|3
1644726740000|2022-02-13 04:32:20|1068.62|1057.82|1068.62|1057.82|1068.62|1057.82|1068.62|1057.82|1
1644726750000|2022-02-13 04:32:30|1068.6|1057.8|1068.7|1057.9|1068.7|1057.9|1068.6|1057.8|2
1644726760000|2022-02-13 04:32:40|1068.84|1058.04|1069.17|1058.37|1069.22|1058.42|1068.83|1058.03|7
1644726780000|2022-02-13 04:33:00|1069.22|1058.42|1069.27|1058.47|1069.27|1058.47|1069.22|1058.42|2
1644726790000|2022-02-13 04:33:10|1069.22|1058.42|1069.26|1058.46|1069.26|1058.46|1069.17|1058.37|3
1644726810000|2022-02-13 04:33:30|1069.11|1058.31|1068.93|1058.13|1069.11|1058.31|1068.93|1058.13|2
1644726840000|2022-02-13 04:34:00|1068.92|1058.12|1069.15|1058.35|1069.15|1058.35|1068.92|1058.12|3
1644726860000|2022-02-13 04:34:20|1069.11|1058.31|1069.57|1058.77|1069.57|1058.77|1069.11|1058.31|2
1644726880000|2022-02-13 04:34:40|1069.45|1058.65|1069.45|1058.65|1069.45|1058.65|1069.45|1058.65|1
1644726910000|2022-02-13 04:35:10|1069.39|1058.59|1068.99|1058.19|1069.39|1058.59|1068.99|1058.19|5
1644726920000|2022-02-13 04:35:20|1069|1058.2|1068.72|1057.92|1069|1058.2|1068.61|1057.81|5
1644726940000|2022-02-13 04:35:40|1068.74|1057.94|1068.48|1057.68|1068.74|1057.94|1068.48|1057.68|5
1644726950000|2022-02-13 04:35:50|1068.51|1057.71|1068.51|1057.71|1068.51|1057.71|1068.51|1057.71|1
1644726960000|2022-02-13 04:36:00|1068.38|1057.58|1068.51|1057.71|1068.51|1057.71|1068.38|1057.58|2
1644726970000|2022-02-13 04:36:10|1068.38|1057.58|1068.51|1057.71|1068.58|1057.78|1068.38|1057.58|4
1644726980000|2022-02-13 04:36:20|1068.33|1057.53|1068.33|1057.53|1068.33|1057.53|1068.33|1057.53|1
1644727000000|2022-02-13 04:36:40|1068.17|1057.37|1067.92|1057.12|1068.17|1057.37|1067.92|1057.12|2
1644727010000|2022-02-13 04:36:50|1067.9|1057.1|1067.71|1056.91|1067.9|1057.1|1067.71|1056.91|3
1644727020000|2022-02-13 04:37:00|1067.59|1056.79|1067.82|1057.02|1067.95|1057.15|1067.59|1056.79|6
1644727030000|2022-02-13 04:37:10|1067.59|1056.79|1067.59|1056.79|1067.59|1056.79|1067.59|1056.79|1
1644727040000|2022-02-13 04:37:20|1067.62|1056.82|1067.62|1056.82|1067.62|1056.82|1067.62|1056.82|1
1644727050000|2022-02-13 04:37:30|1067.89|1057.09|1068.09|1057.29|1068.15|1057.35|1067.89|1057.09|5
1644727060000|2022-02-13 04:37:40|1068.02|1057.22|1067.51|1056.71|1068.02|1057.22|1067.51|1056.71|8
1644727070000|2022-02-13 04:37:50|1067.61|1056.81|1067.94|1057.14|1067.94|1057.14|1067.61|1056.81|7
1644727080000|2022-02-13 04:38:00|1068.04|1057.24|1068.04|1057.24|1068.04|1057.24|1067.98|1057.18|3
1644727090000|2022-02-13 04:38:10|1067.98|1057.18|1067.67|1056.87|1067.98|1057.18|1067.67|1056.87|3
1644727110000|2022-02-13 04:38:30|1067.49|1056.69|1067.67|1056.87|1067.67|1056.87|1067.49|1056.69|2
1644727120000|2022-02-13 04:38:40|1067.75|1056.95|1067.13|1056.33|1067.75|1056.95|1066.92|1056.12|9
1644727130000|2022-02-13 04:38:50|1067|1056.2|1067|1056.2|1067|1056.2|1066.91|1056.11|3
1644727140000|2022-02-13 04:39:00|1066.96|1056.16|1066.96|1056.16|1066.96|1056.16|1066.96|1056.16|1
1644727150000|2022-02-13 04:39:10|1067.01|1056.21|1066.79|1055.99|1067.01|1056.21|1066.79|1055.99|5
1644727160000|2022-02-13 04:39:20|1066.56|1055.76|1066.22|1055.42|1066.83|1056.03|1066.22|1055.42|7
1644727170000|2022-02-13 04:39:30|1066.42|1055.62|1065.83|1055.03|1066.42|1055.62|1065.83|1055.03|6
1644727180000|2022-02-13 04:39:40|1065.96|1055.16|1065.96|1055.16|1066.04|1055.24|1065.96|1055.16|3
1644727190000|2022-02-13 04:39:50|1066|1055.2|1066|1055.2|1066|1055.2|1066|1055.2|1
1644727200000|2022-02-13 04:40:00|1065.95|1055.15|1065.95|1055.15|1065.95|1055.15|1065.95|1055.15|1
1644727210000|2022-02-13 04:40:10|1066|1055.2|1066|1055.2|1066|1055.2|1066|1055.2|1
1644727220000|2022-02-13 04:40:20|1065.9|1055.1|1065.68|1054.88|1065.9|1055.1|1065.68|1054.88|4
1644727240000|2022-02-13 04:40:40|1065.5|1054.7|1065.5|1054.7|1065.5|1054.7|1065.5|1054.7|1
1644727250000|2022-02-13 04:40:50|1065.73|1054.93|1065.73|1054.93|1065.73|1054.93|1065.73|1054.93|1
1644727260000|2022-02-13 04:41:00|1065.67|1054.87|1065.67|1054.87|1065.67|1054.87|1065.67|1054.87|1
1644727270000|2022-02-13 04:41:10|1065.6|1054.8|1065.09|1054.29|1065.6|1054.8|1065.09|1054.29|2
1644727300000|2022-02-13 04:41:40|1065.06|1054.26|1064.39|1053.59|1065.06|1054.26|1064.39|1053.59|7
1644727310000|2022-02-13 04:41:50|1064.22|1053.42|1063.93|1053.13|1064.22|1053.42|1063.93|1053.13|4
1644727320000|2022-02-13 04:42:00|1064.11|1053.31|1063.92|1053.12|1064.19|1053.39|1063.92|1053.12|4
1644727340000|2022-02-13 04:42:20|1064.07|1053.27|1064.19|1053.39|1064.19|1053.39|1064.07|1053.27|2
1644727360000|2022-02-13 04:42:40|1064.12|1053.32|1064.19|1053.39|1064.19|1053.39|1064.12|1053.32|2
1644727390000|2022-02-13 04:43:10|1064.07|1053.27|1063.92|1053.12|1064.07|1053.27|1063.92|1053.12|2
1644727400000|2022-02-13 04:43:20|1064.07|1053.27|1064.19|1053.39|1064.19|1053.39|1064.07|1053.27|2
1644727410000|2022-02-13 04:43:30|1064.44|1053.64|1064.44|1053.64|1064.44|1053.64|1064.44|1053.64|1
1644727420000|2022-02-13 04:43:40|1064.28|1053.48|1064|1053.2|1064.28|1053.48|1064|1053.2|2
1644727440000|2022-02-13 04:44:00|1064.19|1053.39|1064.19|1053.39|1064.19|1053.39|1064.19|1053.39|1
1644727460000|2022-02-13 04:44:20|1064.07|1053.27|1063.92|1053.12|1064.07|1053.27|1063.92|1053.12|2
1644727470000|2022-02-13 04:44:30|1063.87|1053.07|1064.09|1053.29|1064.09|1053.29|1063.87|1053.07|2
1644727480000|2022-02-13 04:44:40|1064.02|1053.22|1063.87|1053.07|1064.02|1053.22|1063.87|1053.07|4
1644727530000|2022-02-13 04:45:30|1063.91|1053.11|1063.65|1052.85|1063.91|1053.11|1063.65|1052.85|2
1644727540000|2022-02-13 04:45:40|1063.74|1052.94|1063.64|1052.84|1063.74|1052.94|1063.64|1052.84|4
1644727550000|2022-02-13 04:45:50|1063.74|1052.94|1063.37|1052.57|1063.74|1052.94|1063.37|1052.57|4
1644727560000|2022-02-13 04:46:00|1063.36|1052.56|1063.16|1052.36|1063.36|1052.56|1062.85|1052.05|16
1644727570000|2022-02-13 04:46:10|1063.42|1052.62|1063.16|1052.36|1063.42|1052.62|1063.16|1052.36|2
1644727580000|2022-02-13 04:46:20|1063.06|1052.26|1062.88|1052.08|1063.06|1052.26|1062.66|1051.86|6
1644727590000|2022-02-13 04:46:30|1062.65|1051.85|1062.16|1051.36|1062.65|1051.85|1061.98|1051.18|7
1644727600000|2022-02-13 04:46:40|1062.29|1051.49|1062.4|1051.6|1062.54|1051.74|1062.29|1051.49|3
1644727610000|2022-02-13 04:46:50|1062.62|1051.82|1063.41|1052.61|1063.41|1052.61|1062.62|1051.82|6
1644727620000|2022-02-13 04:47:00|1063.36|1052.56|1063.54|1052.74|1063.54|1052.74|1063.36|1052.56|4
1644727630000|2022-02-13 04:47:10|1063.39|1052.59|1063.96|1053.16|1063.99|1053.19|1063.39|1052.59|5
1644727640000|2022-02-13 04:47:20|1063.99|1053.19|1064.38|1053.58|1064.38|1053.58|1063.96|1053.16|6
1644727650000|2022-02-13 04:47:30|1064.23|1053.43|1063.7|1052.9|1064.23|1053.43|1063.65|1052.85|6
1644727660000|2022-02-13 04:47:40|1063.78|1052.98|1063.99|1053.19|1063.99|1053.19|1063.78|1052.98|2
1644727670000|2022-02-13 04:47:50|1063.97|1053.17|1063.99|1053.19|1063.99|1053.19|1063.97|1053.17|2
1644727680000|2022-02-13 04:48:00|1064.26|1053.46|1064.26|1053.46|1064.26|1053.46|1064.26|1053.46|1
1644727700000|2022-02-13 04:48:20|1064.17|1053.37|1064.42|1053.62|1064.42|1053.62|1064.17|1053.37|3
1644727710000|2022-02-13 04:48:30|1064.23|1053.43|1064.09|1053.29|1064.53|1053.73|1064.09|1053.29|7
1644727720000|2022-02-13 04:48:40|1063.92|1053.12|1063.85|1053.05|1063.93|1053.13|1063.63|1052.83|7
1644727730000|2022-02-13 04:48:50|1063.75|1052.95|1063.63|1052.83|1063.75|1052.95|1063.63|1052.83|3
1644727740000|2022-02-13 04:49:00|1063.64|1052.84|1063.64|1052.84|1063.64|1052.84|1063.64|1052.84|1
1644727750000|2022-02-13 04:49:10|1063.44|1052.64|1063.64|1052.84|1063.64|1052.84|1063.19|1052.39|4
1644727770000|2022-02-13 04:49:30|1063.67|1052.87|1063.67|1052.87|1063.67|1052.87|1063.67|1052.87|1
1644727780000|2022-02-13 04:49:40|1063.75|1052.95|1063.75|1052.95|1063.75|1052.95|1063.75|1052.95|1
1644727800000|2022-02-13 04:50:00|1063.8|1053|1063.95|1053.15|1063.95|1053.15|1063.68|1052.88|6
1644727810000|2022-02-13 04:50:10|1064.03|1053.23|1064.04|1053.24|1064.04|1053.24|1064|1053.2|3
1644727820000|2022-02-13 04:50:20|1064|1053.2|1064.79|1053.99|1064.91|1054.11|1064|1053.2|5
1644727830000|2022-02-13 04:50:30|1064.82|1054.02|1064.91|1054.11|1064.91|1054.11|1064.82|1054.02|2
1644727840000|2022-02-13 04:50:40|1064.84|1054.04|1064.91|1054.11|1064.91|1054.11|1064.84|1054.04|2
1644727850000|2022-02-13 04:50:50|1064.82|1054.02|1064.79|1053.99|1064.82|1054.02|1064.59|1053.79|4
1644727860000|2022-02-13 04:51:00|1064.86|1054.06|1064.98|1054.18|1064.98|1054.18|1064.86|1054.06|3
1644727880000|2022-02-13 04:51:20|1064.9|1054.1|1064.86|1054.06|1064.9|1054.1|1064.86|1054.06|2
1644727920000|2022-02-13 04:52:00|1064.76|1053.96|1064.76|1053.96|1064.76|1053.96|1064.76|1053.96|1
1644727940000|2022-02-13 04:52:20|1064.7|1053.9|1064.67|1053.87|1064.7|1053.9|1064.52|1053.72|6
1644727950000|2022-02-13 04:52:30|1064.63|1053.83|1064.53|1053.73|1064.63|1053.83|1064.53|1053.73|3
1644727960000|2022-02-13 04:52:40|1064.6|1053.8|1064.81|1054.01|1064.92|1054.12|1064.6|1053.8|6
1644727970000|2022-02-13 04:52:50|1064.8|1054|1064.51|1053.71|1064.8|1054|1064.51|1053.71|2
1644727980000|2022-02-13 04:53:00|1064.56|1053.76|1064.56|1053.76|1064.56|1053.76|1064.56|1053.76|1
1644727990000|2022-02-13 04:53:10|1064.53|1053.73|1064.89|1054.09|1064.89|1054.09|1064.53|1053.73|4
1644728000000|2022-02-13 04:53:20|1064.98|1054.18|1065.01|1054.21|1065.01|1054.21|1064.98|1054.18|2
1644728010000|2022-02-13 04:53:30|1064.93|1054.13|1064.81|1054.01|1064.93|1054.13|1064.81|1054.01|3
1644728020000|2022-02-13 04:53:40|1064.8|1054|1064.81|1054.01|1064.81|1054.01|1064.8|1054|2
1644728030000|2022-02-13 04:53:50|1064.86|1054.06|1065.05|1054.25|1065.05|1054.25|1064.86|1054.06|3
1644728040000|2022-02-13 04:54:00|1065.18|1054.38|1065.18|1054.38|1065.18|1054.38|1065.18|1054.38|1
1644728050000|2022-02-13 04:54:10|1065.07|1054.27|1065.77|1054.97|1065.83|1055.03|1065.07|1054.27|4
1644728060000|2022-02-13 04:54:20|1065.94|1055.14|1065.77|1054.97|1065.94|1055.14|1065.77|1054.97|3
1644728100000|2022-02-13 04:55:00|1065.86|1055.06|1065.86|1055.06|1065.86|1055.06|1065.86|1055.06|1
1644728110000|2022-02-13 04:55:10|1065.9|1055.1|1066.18|1055.38|1066.18|1055.38|1065.9|1055.1|2
1644728120000|2022-02-13 04:55:20|1066.25|1055.45|1066.2|1055.4|1066.25|1055.45|1066.09|1055.29|5
1644728140000|2022-02-13 04:55:40|1066.27|1055.47|1066.97|1056.17|1066.97|1056.17|1066.27|1055.47|5
1644728150000|2022-02-13 04:55:50|1066.87|1056.07|1067.02|1056.22|1067.02|1056.22|1066.87|1056.07|4
1644728160000|2022-02-13 04:56:00|1067.06|1056.26|1066.87|1056.07|1067.06|1056.26|1066.87|1056.07|5
1644728170000|2022-02-13 04:56:10|1066.95|1056.15|1066.95|1056.15|1067.02|1056.22|1066.95|1056.15|3
1644728180000|2022-02-13 04:56:20|1066.87|1056.07|1067.04|1056.24|1067.04|1056.24|1066.87|1056.07|4
1644728190000|2022-02-13 04:56:30|1066.94|1056.14|1067.06|1056.26|1067.06|1056.26|1066.94|1056.14|2
1644728210000|2022-02-13 04:56:50|1066.99|1056.19|1066.91|1056.11|1066.99|1056.19|1066.91|1056.11|2
1644728220000|2022-02-13 04:57:00|1066.92|1056.12|1066.89|1056.09|1067.16|1056.36|1066.89|1056.09|7
1644728230000|2022-02-13 04:57:10|1066.58|1055.78|1066.46|1055.66|1066.58|1055.78|1066.46|1055.66|2
1644728240000|2022-02-13 04:57:20|1066.38|1055.58|1066.38|1055.58|1066.38|1055.58|1066.38|1055.58|1
1644728270000|2022-02-13 04:57:50|1066.31|1055.51|1066.11|1055.31|1066.31|1055.51|1066.11|1055.31|2
1644728280000|2022-02-13 04:58:00|1066.16|1055.36|1066.16|1055.36|1066.16|1055.36|1066.16|1055.36|1
1644728290000|2022-02-13 04:58:10|1066.09|1055.29|1066|1055.2|1066.19|1055.39|1065.71|1054.91|9
1644728300000|2022-02-13 04:58:20|1066.37|1055.57|1066.47|1055.67|1066.47|1055.67|1066.3|1055.5|5
1644728310000|2022-02-13 04:58:30|1066.51|1055.71|1066.93|1056.13|1066.93|1056.13|1066.51|1055.71|8
1644728320000|2022-02-13 04:58:40|1067.05|1056.25|1067.05|1056.25|1067.05|1056.25|1067.05|1056.25|1
1644728330000|2022-02-13 04:58:50|1067.02|1056.22|1067.02|1056.22|1067.02|1056.22|1067.02|1056.22|1
1644728340000|2022-02-13 04:59:00|1066.94|1056.14|1066.85|1056.05|1066.94|1056.14|1066.85|1056.05|2
1644728350000|2022-02-13 04:59:10|1066.81|1056.01|1066.54|1055.74|1066.81|1056.01|1066.54|1055.74|3
1644728360000|2022-02-13 04:59:20|1066.31|1055.51|1066.58|1055.78|1066.61|1055.81|1066.31|1055.51|5
1644728370000|2022-02-13 04:59:30|1066.45|1055.65|1066.53|1055.73|1066.53|1055.73|1066.45|1055.65|2
1644728380000|2022-02-13 04:59:40|1066.6|1055.8|1066.7|1055.9|1066.7|1055.9|1066.59|1055.79|4
1644728390000|2022-02-13 04:59:50|1066.66|1055.86|1066.7|1055.9|1066.7|1055.9|1066.66|1055.86|2
1644728400000|2022-02-13 05:00:00|1066.79|1055.99|1066.3|1055.5|1066.79|1055.99|1066.3|1055.5|5
1644728410000|2022-02-13 05:00:10|1066.23|1055.43|1065.31|1054.51|1066.23|1055.43|1065.29|1054.49|10
1644728420000|2022-02-13 05:00:20|1065.35|1054.55|1065.41|1054.61|1065.41|1054.61|1065.35|1054.55|2
1644728430000|2022-02-13 05:00:30|1065.36|1054.56|1065.58|1054.78|1065.58|1054.78|1065.36|1054.56|2
1644728440000|2022-02-13 05:00:40|1065.44|1054.64|1065.57|1054.77|1065.58|1054.78|1065.44|1054.64|3
1644728460000|2022-02-13 05:01:00|1065.65|1054.85|1066.17|1055.37|1066.17|1055.37|1065.65|1054.85|5
1644728470000|2022-02-13 05:01:10|1066.13|1055.33|1066.17|1055.37|1066.17|1055.37|1066.13|1055.33|2
1644728480000|2022-02-13 05:01:20|1066.26|1055.46|1066.26|1055.46|1066.26|1055.46|1066.26|1055.46|1
1644728490000|2022-02-13 05:01:30|1066.62|1055.82|1066.61|1055.81|1066.66|1055.86|1066.58|1055.78|4
1644728500000|2022-02-13 05:01:40|1066.66|1055.86|1066.79|1055.99|1066.79|1055.99|1066.66|1055.86|2
1644728510000|2022-02-13 05:01:50|1066.84|1056.04|1067.11|1056.31|1067.11|1056.31|1066.64|1055.84|5
1644728520000|2022-02-13 05:02:00|1067.07|1056.27|1067.46|1056.66|1067.46|1056.66|1066.98|1056.18|10
1644728530000|2022-02-13 05:02:10|1067.38|1056.58|1067.79|1056.99|1067.79|1056.99|1067.38|1056.58|5
1644728540000|2022-02-13 05:02:20|1067.8|1057|1067.81|1057.01|1067.81|1057.01|1067.8|1057|2
1644728550000|2022-02-13 05:02:30|1067.76|1056.96|1067.76|1056.96|1067.76|1056.96|1067.76|1056.96|1
1644728560000|2022-02-13 05:02:40|1067.64|1056.84|1067.64|1056.84|1067.64|1056.84|1067.64|1056.84|1
1644728570000|2022-02-13 05:02:50|1067.65|1056.85|1067.17|1056.37|1067.65|1056.85|1067.17|1056.37|3
1644728580000|2022-02-13 05:03:00|1067.16|1056.36|1067.11|1056.31|1067.16|1056.36|1067.11|1056.31|2
1644728590000|2022-02-13 05:03:10|1066.93|1056.13|1066.93|1056.13|1066.93|1056.13|1066.93|1056.13|1
1644728610000|2022-02-13 05:03:30|1066.88|1056.08|1066.88|1056.08|1066.88|1056.08|1066.88|1056.08|1
1644728620000|2022-02-13 05:03:40|1066.8|1056|1066.5|1055.7|1066.8|1056|1066.5|1055.7|2
1644728640000|2022-02-13 05:04:00|1066.54|1055.74|1066.67|1055.87|1066.67|1055.87|1066.54|1055.74|2
1644728650000|2022-02-13 05:04:10|1066.61|1055.81|1066.9|1056.1|1066.9|1056.1|1066.61|1055.81|5
1644728670000|2022-02-13 05:04:30|1066.86|1056.06|1066.86|1056.06|1066.86|1056.06|1066.86|1056.06|1
1644728680000|2022-02-13 05:04:40|1066.85|1056.05|1066.85|1056.05|1066.85|1056.05|1066.85|1056.05|1
1644728700000|2022-02-13 05:05:00|1067|1056.2|1067.2|1056.4|1067.2|1056.4|1067|1056.2|4
1644728710000|2022-02-13 05:05:10|1067.35|1056.55|1067.78|1056.98|1067.78|1056.98|1067.35|1056.55|4
1644728720000|2022-02-13 05:05:20|1067.82|1057.02|1067.95|1057.15|1068.03|1057.23|1067.82|1057.02|7
1644728730000|2022-02-13 05:05:30|1067.82|1057.02|1067.98|1057.18|1067.98|1057.18|1067.82|1057.02|2
1644728740000|2022-02-13 05:05:40|1067.99|1057.19|1068.35|1057.55|1068.35|1057.55|1067.99|1057.19|3
1644728750000|2022-02-13 05:05:50|1068.39|1057.59|1068|1057.2|1068.39|1057.59|1068|1057.2|3
1644728760000|2022-02-13 05:06:00|1067.82|1057.02|1067.82|1057.02|1067.82|1057.02|1067.82|1057.02|1
1644728780000|2022-02-13 05:06:20|1067.68|1056.88|1067.75|1056.95|1067.79|1056.99|1067.68|1056.88|3
1644728800000|2022-02-13 05:06:40|1067.64|1056.84|1067.45|1056.65|1067.75|1056.95|1067.45|1056.65|5
1644728810000|2022-02-13 05:06:50|1067.72|1056.92|1067.7|1056.9|1067.79|1056.99|1067.69|1056.89|6
1644728820000|2022-02-13 05:07:00|1067.71|1056.91|1067.64|1056.84|1067.8|1057|1067.64|1056.84|5
1644728830000|2022-02-13 05:07:10|1067.62|1056.82|1067.62|1056.82|1067.62|1056.82|1067.62|1056.82|1
1644728850000|2022-02-13 05:07:30|1067.55|1056.75|1067.55|1056.75|1067.55|1056.75|1067.55|1056.75|1
1644728860000|2022-02-13 05:07:40|1067.6|1056.8|1067.6|1056.8|1067.6|1056.8|1067.6|1056.8|1
1644728880000|2022-02-13 05:08:00|1067.71|1056.91|1067.71|1056.91|1067.71|1056.91|1067.71|1056.91|1
1644728890000|2022-02-13 05:08:10|1067.63|1056.83|1067.63|1056.83|1067.63|1056.83|1067.63|1056.83|1
1644728910000|2022-02-13 05:08:30|1067.67|1056.87|1067.48|1056.68|1067.67|1056.87|1067.48|1056.68|4
1644728920000|2022-02-13 05:08:40|1067.21|1056.41|1066.87|1056.07|1067.36|1056.56|1066.87|1056.07|5
1644728940000|2022-02-13 05:09:00|1066.85|1056.05|1066.85|1056.05|1067.01|1056.21|1066.85|1056.05|3
1644728950000|2022-02-13 05:09:10|1066.9|1056.1|1066.85|1056.05|1066.9|1056.1|1066.85|1056.05|2
1644728960000|2022-02-13 05:09:20|1066.86|1056.06|1066.86|1056.06|1066.86|1056.06|1066.86|1056.06|1
1644728970000|2022-02-13 05:09:30|1066.79|1055.99|1066.92|1056.12|1066.92|1056.12|1066.79|1055.99|3
1644728980000|2022-02-13 05:09:40|1066.93|1056.13|1067.67|1056.87|1067.67|1056.87|1066.62|1055.82|7
1644728990000|2022-02-13 05:09:50|1067.5|1056.7|1067.94|1057.14|1067.94|1057.14|1067.5|1056.7|5
1644729000000|2022-02-13 05:10:00|1067.82|1057.02|1067.04|1056.24|1068.01|1057.21|1067.01|1056.21|10
1644729010000|2022-02-13 05:10:10|1067.32|1056.52|1067.82|1057.02|1067.82|1057.02|1067.32|1056.52|9
1644729020000|2022-02-13 05:10:20|1067.95|1057.15|1068.02|1057.22|1068.04|1057.24|1067.82|1057.02|5
1644729040000|2022-02-13 05:10:40|1068.01|1057.21|1067.7|1056.9|1068.01|1057.21|1067.25|1056.45|6
1644729050000|2022-02-13 05:10:50|1067.74|1056.94|1067.74|1056.94|1067.74|1056.94|1067.74|1056.94|1
1644729060000|2022-02-13 05:11:00|1067.78|1056.98|1067.78|1056.98|1067.78|1056.98|1067.78|1056.98|1
1644729080000|2022-02-13 05:11:20|1067.7|1056.9|1067.7|1056.9|1067.7|1056.9|1067.24|1056.44|5
1644729090000|2022-02-13 05:11:30|1067.47|1056.67|1066.78|1055.98|1067.47|1056.67|1066.78|1055.98|5
1644729100000|2022-02-13 05:11:40|1066.93|1056.13|1066.93|1056.13|1066.93|1056.13|1066.78|1055.98|3
1644729110000|2022-02-13 05:11:50|1066.78|1055.98|1066.58|1055.78|1066.93|1056.13|1066.44|1055.64|7
1644729120000|2022-02-13 05:12:00|1066.54|1055.74|1066.2|1055.4|1066.59|1055.79|1066.2|1055.4|4
1644729130000|2022-02-13 05:12:10|1066.33|1055.53|1066.16|1055.36|1066.33|1055.53|1066.16|1055.36|3
1644729140000|2022-02-13 05:12:20|1065.92|1055.12|1066.14|1055.34|1066.14|1055.34|1065.92|1055.12|2
1644729150000|2022-02-13 05:12:30|1066.42|1055.62|1066.5|1055.7|1066.5|1055.7|1066.42|1055.62|4
1644729170000|2022-02-13 05:12:50|1066.63|1055.83|1066.65|1055.85|1066.67|1055.87|1066.63|1055.83|3
1644729180000|2022-02-13 05:13:00|1066.76|1055.96|1066.97|1056.17|1066.97|1056.17|1066.76|1055.96|5
1644729190000|2022-02-13 05:13:10|1066.9|1056.1|1067.08|1056.28|1067.08|1056.28|1066.9|1056.1|6
1644729220000|2022-02-13 05:13:40|1067.38|1056.58|1067.38|1056.58|1067.38|1056.58|1067.38|1056.58|1
1644729230000|2022-02-13 05:13:50|1067.37|1056.57|1068.05|1057.25|1068.05|1057.25|1067.37|1056.57|7
1644729240000|2022-02-13 05:14:00|1067.99|1057.19|1068.25|1057.45|1068.25|1057.45|1067.86|1057.06|5
1644729250000|2022-02-13 05:14:10|1068.15|1057.35|1068.25|1057.45|1068.25|1057.45|1068.15|1057.35|2
1644729260000|2022-02-13 05:14:20|1068.11|1057.31|1067.93|1057.13|1068.11|1057.31|1067.93|1057.13|2
1644729270000|2022-02-13 05:14:30|1067.87|1057.07|1067.79|1056.99|1067.87|1057.07|1067.64|1056.84|3
1644729280000|2022-02-13 05:14:40|1067.61|1056.81|1066.98|1056.18|1067.61|1056.81|1066.98|1056.18|2
1644729290000|2022-02-13 05:14:50|1066.91|1056.11|1067.41|1056.61|1067.41|1056.61|1066.91|1056.11|6
1644729300000|2022-02-13 05:15:00|1067.27|1056.47|1066.87|1056.07|1067.27|1056.47|1066.87|1056.07|3
1644729330000|2022-02-13 05:15:30|1066.92|1056.12|1066.92|1056.12|1066.92|1056.12|1066.92|1056.12|1
1644729340000|2022-02-13 05:15:40|1066.7|1055.9|1066.69|1055.89|1066.7|1055.9|1066.43|1055.63|3
1644729350000|2022-02-13 05:15:50|1066.5|1055.7|1066.36|1055.56|1066.5|1055.7|1066.1|1055.3|7
1644729360000|2022-02-13 05:16:00|1066.25|1055.45|1065.76|1054.96|1066.25|1055.45|1065.68|1054.88|5
1644729370000|2022-02-13 05:16:10|1065.68|1054.88|1065.1|1054.3|1065.81|1055.01|1065.1|1054.3|7
1644729380000|2022-02-13 05:16:20|1065.09|1054.29|1064.63|1053.83|1065.1|1054.3|1064.54|1053.74|9
1644729390000|2022-02-13 05:16:30|1064.42|1053.62|1064.57|1053.77|1064.62|1053.82|1064.17|1053.37|5
1644729400000|2022-02-13 05:16:40|1064.44|1053.64|1065.54|1054.74|1065.54|1054.74|1064.44|1053.64|10
1644729410000|2022-02-13 05:16:50|1065.44|1054.64|1065.6|1054.8|1065.63|1054.83|1065.44|1054.64|6
1644729420000|2022-02-13 05:17:00|1065.63|1054.83|1065.73|1054.93|1065.73|1054.93|1065.63|1054.83|2
1644729430000|2022-02-13 05:17:10|1065.69|1054.89|1065.73|1054.93|1065.73|1054.93|1065.69|1054.89|2
1644729440000|2022-02-13 05:17:20|1065.66|1054.86|1065.15|1054.35|1065.66|1054.86|1065.15|1054.35|4
1644729450000|2022-02-13 05:17:30|1065.13|1054.33|1064.67|1053.87|1065.13|1054.33|1064.67|1053.87|6
1644729460000|2022-02-13 05:17:40|1064.87|1054.07|1064.65|1053.85|1064.87|1054.07|1064.65|1053.85|3
1644729490000|2022-02-13 05:18:10|1064.76|1053.96|1064.9|1054.1|1064.9|1054.1|1064.76|1053.96|2
1644729500000|2022-02-13 05:18:20|1064.88|1054.08|1064.88|1054.08|1064.88|1054.08|1064.88|1054.08|1
1644729510000|2022-02-13 05:18:30|1064.83|1054.03|1064.6|1053.8|1064.89|1054.09|1064.6|1053.8|3
1644729520000|2022-02-13 05:18:40|1064.68|1053.88|1064.81|1054.01|1064.81|1054.01|1064.68|1053.88|3
1644729530000|2022-02-13 05:18:50|1064.69|1053.89|1065.2|1054.4|1065.2|1054.4|1064.69|1053.89|6
1644729540000|2022-02-13 05:19:00|1065.14|1054.34|1065.22|1054.42|1065.22|1054.42|1065.14|1054.34|2
1644729550000|2022-02-13 05:19:10|1065.14|1054.34|1065.24|1054.44|1065.24|1054.44|1065.14|1054.34|2
1644729700000|2022-02-13 05:21:40|1065.11|1054.31|1064.77|1053.97|1065.11|1054.31|1064.77|1053.97|3
1644729720000|2022-02-13 05:22:00|1064.86|1054.06|1064.98|1054.18|1064.98|1054.18|1064.86|1054.06|2
1644729730000|2022-02-13 05:22:10|1065.15|1054.35|1065.15|1054.35|1065.15|1054.35|1065.15|1054.35|1
1644729760000|2022-02-13 05:22:40|1065.12|1054.32|1065.22|1054.42|1065.22|1054.42|1065.12|1054.32|2
1644729780000|2022-02-13 05:23:00|1065.38|1054.58|1065.38|1054.58|1065.38|1054.58|1065.38|1054.58|1
1644729790000|2022-02-13 05:23:10|1065.32|1054.52|1065.4|1054.6|1065.4|1054.6|1065.32|1054.52|2
1644729800000|2022-02-13 05:23:20|1065.45|1054.65|1066.08|1055.28|1066.08|1055.28|1065.45|1054.65|4
1644729810000|2022-02-13 05:23:30|1066|1055.2|1065.91|1055.11|1066|1055.2|1065.91|1055.11|2
1644729870000|2022-02-13 05:24:30|1065.85|1055.05|1065.85|1055.05|1065.85|1055.05|1065.85|1055.05|1
1644729880000|2022-02-13 05:24:40|1065.95|1055.15|1066.02|1055.22|1066.02|1055.22|1065.95|1055.15|4
1644729900000|2022-02-13 05:25:00|1065.96|1055.16|1065.88|1055.08|1065.96|1055.16|1065.87|1055.07|3
1644729910000|2022-02-13 05:25:10|1065.97|1055.17|1066.04|1055.24|1066.04|1055.24|1065.97|1055.17|2
1644729920000|2022-02-13 05:25:20|1066.13|1055.33|1066.13|1055.33|1066.13|1055.33|1066.13|1055.33|1
1644729940000|2022-02-13 05:25:40|1066.42|1055.62|1066.42|1055.62|1066.42|1055.62|1066.42|1055.62|1
1644729960000|2022-02-13 05:26:00|1066.12|1055.32|1066.19|1055.39|1066.19|1055.39|1066.12|1055.32|2
1644729970000|2022-02-13 05:26:10|1066.23|1055.43|1066.91|1056.11|1066.91|1056.11|1066.23|1055.43|8
1644729980000|2022-02-13 05:26:20|1066.92|1056.12|1067.79|1056.99|1067.79|1056.99|1066.92|1056.12|6
1644730000000|2022-02-13 05:26:40|1067.8|1057|1067.93|1057.13|1068.07|1057.27|1067.8|1057|7
1644730010000|2022-02-13 05:26:50|1068.11|1057.31|1068.92|1058.12|1068.92|1058.12|1068.11|1057.31|7
1644730050000|2022-02-13 05:27:30|1068.85|1058.05|1068.85|1058.05|1068.85|1058.05|1068.85|1058.05|1
1644730070000|2022-02-13 05:27:50|1068.92|1058.12|1068.92|1058.12|1069.1|1058.3|1068.92|1058.12|5
1644730080000|2022-02-13 05:28:00|1068.93|1058.13|1068.93|1058.13|1068.93|1058.13|1068.93|1058.13|1
1644730090000|2022-02-13 05:28:10|1069.11|1058.31|1069.11|1058.31|1069.25|1058.45|1068.93|1058.13|5
1644730100000|2022-02-13 05:28:20|1069.25|1058.45|1069.57|1058.77|1069.57|1058.77|1069.04|1058.24|9
1644730110000|2022-02-13 05:28:30|1069.54|1058.74|1068.95|1058.15|1069.54|1058.74|1068.95|1058.15|4
1644730120000|2022-02-13 05:28:40|1068.9|1058.1|1068.9|1058.1|1068.9|1058.1|1068.9|1058.1|1
1644730140000|2022-02-13 05:29:00|1068.93|1058.13|1069.19|1058.39|1069.19|1058.39|1068.93|1058.13|3
1644730150000|2022-02-13 05:29:10|1069.09|1058.29|1069.73|1058.93|1069.73|1058.93|1069.09|1058.29|5
1644730160000|2022-02-13 05:29:20|1069.48|1058.68|1069.73|1058.93|1069.73|1058.93|1069.48|1058.68|2
1644730180000|2022-02-13 05:29:40|1069.48|1058.68|1069.8|1059|1069.98|1059.18|1069.48|1058.68|6
1644730200000|2022-02-13 05:30:00|1069.85|1059.05|1069.85|1059.05|1069.85|1059.05|1069.85|1059.05|1
1644730220000|2022-02-13 05:30:20|1069.72|1058.92|1069.6|1058.8|1069.72|1058.92|1069.6|1058.8|3
1644730240000|2022-02-13 05:30:40|1069.63|1058.83|1069.81|1059.01|1069.81|1059.01|1069.63|1058.83|3
1644730250000|2022-02-13 05:30:50|1069.82|1059.02|1069.82|1059.02|1069.82|1059.02|1069.54|1058.74|4
1644730260000|2022-02-13 05:31:00|1069.85|1059.05|1069.93|1059.13|1069.99|1059.19|1069.85|1059.05|4
1644730280000|2022-02-13 05:31:20|1069.99|1059.19|1070.23|1059.43|1070.43|1059.63|1069.99|1059.19|12
1644730290000|2022-02-13 05:31:30|1070.01|1059.21|1070.32|1059.52|1070.59|1059.79|1070.01|1059.21|6
1644730310000|2022-02-13 05:31:50|1070.37|1059.57|1070.32|1059.52|1070.59|1059.79|1070.32|1059.52|4
1644730320000|2022-02-13 05:32:00|1070.35|1059.55|1070.71|1059.91|1070.71|1059.91|1070.35|1059.55|5
1644730330000|2022-02-13 05:32:10|1070.53|1059.73|1070.74|1059.94|1070.74|1059.94|1070.53|1059.73|6
1644730350000|2022-02-13 05:32:30|1070.91|1060.11|1070.18|1059.38|1070.92|1060.12|1070.18|1059.38|4
1644730360000|2022-02-13 05:32:40|1069.92|1059.12|1069.92|1059.12|1069.92|1059.12|1069.92|1059.12|1
1644730390000|2022-02-13 05:33:10|1069.93|1059.13|1069.1|1058.3|1069.93|1059.13|1069.1|1058.3|3
1644730400000|2022-02-13 05:33:20|1069.38|1058.58|1069.1|1058.3|1069.38|1058.58|1069.1|1058.3|2
1644730420000|2022-02-13 05:33:40|1069.39|1058.59|1069.39|1058.59|1069.39|1058.59|1069.39|1058.59|1
1644730430000|2022-02-13 05:33:50|1069.56|1058.76|1069.64|1058.84|1069.72|1058.92|1069.56|1058.76|4
1644730440000|2022-02-13 05:34:00|1069.72|1058.92|1069.88|1059.08|1069.88|1059.08|1069.67|1058.87|4
1644730450000|2022-02-13 05:34:10|1069.92|1059.12|1070.35|1059.55|1070.35|1059.55|1069.92|1059.12|3
1644730470000|2022-02-13 05:34:30|1070.28|1059.48|1070.72|1059.92|1070.72|1059.92|1070.28|1059.48|8
1644730480000|2022-02-13 05:34:40|1070.73|1059.93|1070.93|1060.13|1070.93|1060.13|1070.73|1059.93|3
1644730500000|2022-02-13 05:35:00|1070.99|1060.19|1071|1060.2|1071|1060.2|1070.99|1060.19|2
1644730560000|2022-02-13 05:36:00|1070.93|1060.13|1070.93|1060.13|1070.93|1060.13|1070.93|1060.13|1
1644730580000|2022-02-13 05:36:20|1071.11|1060.31|1071.22|1060.42|1071.22|1060.42|1071.11|1060.31|2
1644730590000|2022-02-13 05:36:30|1071.23|1060.43|1071.67|1060.87|1071.67|1060.87|1071.19|1060.39|5
1644730600000|2022-02-13 05:36:40|1071.45|1060.65|1071.98|1061.18|1071.98|1061.18|1071.45|1060.65|5
1644730610000|2022-02-13 05:36:50|1072.15|1061.35|1072.15|1061.35|1072.15|1061.35|1072.15|1061.35|1
1644730620000|2022-02-13 05:37:00|1072.18|1061.38|1072.43|1061.63|1072.43|1061.63|1072.18|1061.38|2
1644730630000|2022-02-13 05:37:10|1072.59|1061.79|1072.23|1061.43|1072.82|1062.02|1072.23|1061.43|7
1644730640000|2022-02-13 05:37:20|1072.66|1061.86|1072.56|1061.76|1072.66|1061.86|1072.56|1061.76|3
1644730650000|2022-02-13 05:37:30|1072.6|1061.8|1072.6|1061.8|1072.6|1061.8|1072.6|1061.8|1
1644730670000|2022-02-13 05:37:50|1072.61|1061.81|1072.61|1061.81|1072.61|1061.81|1072.61|1061.81|1
1644730680000|2022-02-13 05:38:00|1072.6|1061.8|1072.6|1061.8|1072.85|1062.05|1072.6|1061.8|5
1644730700000|2022-02-13 05:38:20|1072.43|1061.63|1072.43|1061.63|1072.43|1061.63|1072.43|1061.63|1
1644730710000|2022-02-13 05:38:30|1072.22|1061.42|1071.94|1061.14|1072.22|1061.42|1071.94|1061.14|3
1644730740000|2022-02-13 05:39:00|1071.75|1060.95|1071.89|1061.09|1071.89|1061.09|1071.75|1060.95|2
1644730750000|2022-02-13 05:39:10|1071.8|1061|1071.55|1060.75|1071.8|1061|1071.55|1060.75|2
1644730780000|2022-02-13 05:39:40|1071.49|1060.69|1070.99|1060.19|1071.49|1060.69|1070.99|1060.19|5
1644730790000|2022-02-13 05:39:50|1071.27|1060.47|1071.65|1060.85|1071.65|1060.85|1071.27|1060.47|5
1644730800000|2022-02-13 05:40:00|1071.78|1060.98|1071.81|1061.01|1071.81|1061.01|1071.66|1060.86|3
1644730830000|2022-02-13 05:40:30|1071.67|1060.87|1071.67|1060.87|1071.67|1060.87|1071.67|1060.87|1
1644730840000|2022-02-13 05:40:40|1071.76|1060.96|1071.98|1061.18|1072|1061.2|1071.76|1060.96|3
1644730850000|2022-02-13 05:40:50|1072|1061.2|1072|1061.2|1072|1061.2|1072|1061.2|1
1644730860000|2022-02-13 05:41:00|1071.98|1061.18|1071.98|1061.18|1071.98|1061.18|1071.98|1061.18|1
1644730870000|2022-02-13 05:41:10|1071.99|1061.19|1072|1061.2|1072|1061.2|1071.99|1061.19|2
1644730880000|2022-02-13 05:41:20|1071.96|1061.16|1072|1061.2|1072|1061.2|1071.96|1061.16|2
1644730890000|2022-02-13 05:41:30|1071.96|1061.16|1072.76|1061.96|1072.76|1061.96|1071.96|1061.16|5
1644730900000|2022-02-13 05:41:40|1072.82|1062.02|1072.82|1062.02|1072.82|1062.02|1072.82|1062.02|1
1644730920000|2022-02-13 05:42:00|1072.81|1062.01|1072.81|1062.01|1072.81|1062.01|1072.81|1062.01|1
1644730930000|2022-02-13 05:42:10|1072.82|1062.02|1072.84|1062.04|1072.84|1062.04|1072.82|1062.02|3
1644730940000|2022-02-13 05:42:20|1073.06|1062.26|1073.82|1063.02|1073.82|1063.02|1073.06|1062.26|5
1644730950000|2022-02-13 05:42:30|1073.74|1062.94|1073.76|1062.96|1073.76|1062.96|1073.64|1062.84|3
1644730970000|2022-02-13 05:42:50|1073.73|1062.93|1073.36|1062.56|1073.73|1062.93|1073.36|1062.56|6
1644730980000|2022-02-13 05:43:00|1073.26|1062.46|1073.4|1062.6|1073.4|1062.6|1073.26|1062.46|2
1644730990000|2022-02-13 05:43:10|1073.39|1062.59|1072.96|1062.16|1073.39|1062.59|1072.96|1062.16|3
1644731000000|2022-02-13 05:43:20|1073.16|1062.36|1072.96|1062.16|1073.16|1062.36|1072.96|1062.16|2
1644731030000|2022-02-13 05:43:50|1073.16|1062.36|1073.21|1062.41|1073.34|1062.54|1073.08|1062.28|5
1644731040000|2022-02-13 05:44:00|1073.56|1062.76|1073.69|1062.89|1073.69|1062.89|1073.37|1062.57|4
1644731120000|2022-02-13 05:45:20|1073.73|1062.93|1073.73|1062.93|1073.73|1062.93|1073.73|1062.93|1
1644731130000|2022-02-13 05:45:30|1073.45|1062.65|1073.08|1062.28|1073.69|1062.89|1073.08|1062.28|4
1644731150000|2022-02-13 05:45:50|1072.86|1062.06|1072.86|1062.06|1072.86|1062.06|1072.86|1062.06|1
1644731180000|2022-02-13 05:46:20|1072.92|1062.12|1073.56|1062.76|1073.56|1062.76|1072.92|1062.12|7
1644731190000|2022-02-13 05:46:30|1073.62|1062.82|1073.3|1062.5|1073.62|1062.82|1073.3|1062.5|3
1644731200000|2022-02-13 05:46:40|1073|1062.2|1071.63|1060.83|1073|1062.2|1071.46|1060.66|17
1644731210000|2022-02-13 05:46:50|1071.4|1060.6|1070.92|1060.12|1071.76|1060.96|1070.85|1060.05|16
1644731220000|2022-02-13 05:47:00|1070.84|1060.04|1070.4|1059.6|1071.08|1060.28|1070.4|1059.6|9
1644731230000|2022-02-13 05:47:10|1070.53|1059.73|1070.17|1059.37|1070.53|1059.73|1070.17|1059.37|3
1644731240000|2022-02-13 05:47:20|1070.41|1059.61|1069.76|1058.96|1070.41|1059.61|1069.45|1058.65|13
1644731250000|2022-02-13 05:47:30|1069.84|1059.04|1069.9|1059.1|1069.9|1059.1|1069.76|1058.96|3
1644731260000|2022-02-13 05:47:40|1070.11|1059.31|1069.9|1059.1|1070.11|1059.31|1069.9|1059.1|2
1644731270000|2022-02-13 05:47:50|1070.11|1059.31|1070.06|1059.26|1070.11|1059.31|1069.84|1059.04|5
1644731280000|2022-02-13 05:48:00|1069.85|1059.05|1069.93|1059.13|1069.93|1059.13|1069.77|1058.97|6
1644731290000|2022-02-13 05:48:10|1069.99|1059.19|1070.66|1059.86|1070.99|1060.19|1069.98|1059.18|9
1644731300000|2022-02-13 05:48:20|1070.65|1059.85|1070.65|1059.85|1070.65|1059.85|1070.65|1059.85|1
1644731310000|2022-02-13 05:48:30|1070.89|1060.09|1070.19|1059.39|1070.92|1060.12|1070.19|1059.39|8
1644731320000|2022-02-13 05:48:40|1069.94|1059.14|1070.79|1059.99|1070.79|1059.99|1069.94|1059.14|4
1644731330000|2022-02-13 05:48:50|1070.8|1060|1070.8|1060|1070.8|1060|1070.78|1059.98|3
1644731340000|2022-02-13 05:49:00|1070.79|1059.99|1070.94|1060.14|1070.94|1060.14|1070.79|1059.99|5
1644731350000|2022-02-13 05:49:10|1071.07|1060.27|1071.07|1060.27|1071.12|1060.32|1071.07|1060.27|3
1644731360000|2022-02-13 05:49:20|1071.14|1060.34|1071.51|1060.71|1071.51|1060.71|1071.13|1060.33|4
1644731370000|2022-02-13 05:49:30|1071.58|1060.78|1071.61|1060.81|1071.61|1060.81|1071.58|1060.78|3
1644731390000|2022-02-13 05:49:50|1071.58|1060.78|1071.78|1060.98|1071.78|1060.98|1071.58|1060.78|3
1644731400000|2022-02-13 05:50:00|1071.69|1060.89|1071.09|1060.29|1071.69|1060.89|1071.09|1060.29|3
1644731410000|2022-02-13 05:50:10|1070.93|1060.13|1070.92|1060.12|1071|1060.2|1070.92|1060.12|3
1644731430000|2022-02-13 05:50:30|1070.77|1059.97|1070.77|1059.97|1070.77|1059.97|1070.77|1059.97|1
1644731440000|2022-02-13 05:50:40|1070.73|1059.93|1070.73|1059.93|1070.74|1059.94|1070.73|1059.93|3
1644731450000|2022-02-13 05:50:50|1070.7|1059.9|1070.7|1059.9|1070.7|1059.9|1070.7|1059.9|1
1644731490000|2022-02-13 05:51:30|1070.66|1059.86|1070.67|1059.87|1070.68|1059.88|1070.66|1059.86|4
1644731520000|2022-02-13 05:52:00|1070.79|1059.99|1071.08|1060.28|1071.08|1060.28|1070.79|1059.99|4
1644731530000|2022-02-13 05:52:10|1071.06|1060.26|1071.47|1060.67|1071.69|1060.89|1071.06|1060.26|9
1644731540000|2022-02-13 05:52:20|1071.52|1060.72|1071.95|1061.15|1071.95|1061.15|1071.49|1060.69|7
1644731580000|2022-02-13 05:53:00|1072.24|1061.44|1072.56|1061.76|1072.56|1061.76|1072.24|1061.44|5
1644731590000|2022-02-13 05:53:10|1072.74|1061.94|1073.04|1062.24|1073.04|1062.24|1072.74|1061.94|5
1644731610000|2022-02-13 05:53:30|1072.99|1062.19|1073.04|1062.24|1073.04|1062.24|1072.99|1062.19|2
1644731630000|2022-02-13 05:53:50|1072.99|1062.19|1073.75|1062.95|1073.75|1062.95|1072.93|1062.13|7
1644731640000|2022-02-13 05:54:00|1073.51|1062.71|1073.44|1062.64|1073.79|1062.99|1073.44|1062.64|6
1644731650000|2022-02-13 05:54:10|1073.18|1062.38|1073.45|1062.65|1073.45|1062.65|1073.18|1062.38|2
1644731660000|2022-02-13 05:54:20|1073.69|1062.89|1073.98|1063.18|1074.62|1063.82|1073.69|1062.89|10
1644731680000|2022-02-13 05:54:40|1074.09|1063.29|1074.09|1063.29|1074.09|1063.29|1074.09|1063.29|1
1644731690000|2022-02-13 05:54:50|1073.98|1063.18|1074.75|1063.95|1074.75|1063.95|1073.98|1063.18|4
1644731700000|2022-02-13 05:55:00|1074.79|1063.99|1074.79|1063.99|1074.79|1063.99|1074.79|1063.99|1
1644731720000|2022-02-13 05:55:20|1074.7|1063.9|1074|1063.2|1074.7|1063.9|1074|1063.2|3
1644731740000|2022-02-13 05:55:40|1073.86|1063.06|1073.86|1063.06|1073.86|1063.06|1073.86|1063.06|1
1644731760000|2022-02-13 05:56:00|1073.91|1063.11|1073.91|1063.11|1073.91|1063.11|1073.91|1063.11|1
1644731770000|2022-02-13 05:56:10|1073.57|1062.77|1073.09|1062.29|1073.57|1062.77|1073.09|1062.29|4
1644731780000|2022-02-13 05:56:20|1073.25|1062.45|1073.13|1062.33|1073.62|1062.82|1072.96|1062.16|7
1644731790000|2022-02-13 05:56:30|1073.3|1062.5|1073.3|1062.5|1073.3|1062.5|1073.3|1062.5|1
1644731800000|2022-02-13 05:56:40|1073.5|1062.7|1073.5|1062.7|1073.5|1062.7|1073.5|1062.7|1
1644731810000|2022-02-13 05:56:50|1073.3|1062.5|1073.27|1062.47|1073.3|1062.5|1072.99|1062.19|3
1644731820000|2022-02-13 05:57:00|1073.41|1062.61|1073.68|1062.88|1073.68|1062.88|1073.28|1062.48|8
1644731830000|2022-02-13 05:57:10|1073.71|1062.91|1073.81|1063.01|1073.95|1063.15|1073.71|1062.91|7
1644731840000|2022-02-13 05:57:20|1073.68|1062.88|1073.82|1063.02|1073.82|1063.02|1073.68|1062.88|2
1644731850000|2022-02-13 05:57:30|1074.11|1063.31|1074.03|1063.23|1074.18|1063.38|1074.03|1063.23|4
1644731870000|2022-02-13 05:57:50|1074.23|1063.43|1074.67|1063.87|1074.67|1063.87|1074.23|1063.43|3
1644731880000|2022-02-13 05:58:00|1074.86|1064.06|1074.86|1064.06|1074.86|1064.06|1074.86|1064.06|1
1644731890000|2022-02-13 05:58:10|1074.9|1064.1|1074.97|1064.17|1074.97|1064.17|1074.9|1064.1|4
1644731900000|2022-02-13 05:58:20|1074.9|1064.1|1074.81|1064.01|1074.9|1064.1|1074.81|1064.01|5
1644731910000|2022-02-13 05:58:30|1074.86|1064.06|1074.86|1064.06|1074.86|1064.06|1074.86|1064.06|1
1644731930000|2022-02-13 05:58:50|1074.98|1064.18|1075.15|1064.35|1075.15|1064.35|1074.98|1064.18|3
1644731940000|2022-02-13 05:59:00|1075.03|1064.23|1074.92|1064.12|1075.03|1064.23|1074.92|1064.12|2
1644731950000|2022-02-13 05:59:10|1074.9|1064.1|1074.21|1063.41|1074.9|1064.1|1074.18|1063.38|5
1644731960000|2022-02-13 05:59:20|1074.15|1063.35|1074.15|1063.35|1074.52|1063.72|1074.15|1063.35|5
1644731970000|2022-02-13 05:59:30|1074.14|1063.34|1074.14|1063.34|1074.14|1063.34|1074.14|1063.34|1
1644731980000|2022-02-13 05:59:40|1073.61|1062.81|1073.45|1062.65|1073.61|1062.81|1073.45|1062.65|3
1644731990000|2022-02-13 05:59:50|1073.47|1062.67|1073.45|1062.65|1073.47|1062.67|1073.45|1062.65|2
1644732000000|2022-02-13 06:00:00|1073.47|1062.67|1072.96|1062.16|1073.47|1062.67|1072.96|1062.16|4
1644732010000|2022-02-13 06:00:10|1072.92|1062.12|1071.46|1060.66|1072.92|1062.12|1071.15|1060.35|14
1644732020000|2022-02-13 06:00:20|1071.81|1061.01|1072.15|1061.35|1072.15|1061.35|1071.74|1060.94|7
1644732040000|2022-02-13 06:00:40|1072.57|1061.77|1072.67|1061.87|1072.76|1061.96|1072.57|1061.77|7
1644732050000|2022-02-13 06:00:50|1072.64|1061.84|1072.67|1061.87|1072.67|1061.87|1072.64|1061.84|3
1644732060000|2022-02-13 06:01:00|1072.65|1061.85|1072.61|1061.81|1072.65|1061.85|1072.61|1061.81|3
1644732070000|2022-02-13 06:01:10|1072.39|1061.59|1072.24|1061.44|1072.54|1061.74|1072.24|1061.44|3
1644732080000|2022-02-13 06:01:20|1072.43|1061.63|1072.73|1061.93|1072.97|1062.17|1072.43|1061.63|11
1644732100000|2022-02-13 06:01:40|1072.5|1061.7|1073.01|1062.21|1073.01|1062.21|1072.5|1061.7|9
1644732110000|2022-02-13 06:01:50|1073.02|1062.22|1073.35|1062.55|1073.35|1062.55|1073.02|1062.22|2
1644732120000|2022-02-13 06:02:00|1073.23|1062.43|1072.93|1062.13|1073.23|1062.43|1072.93|1062.13|3
1644732130000|2022-02-13 06:02:10|1072.78|1061.98|1072.77|1061.97|1072.78|1061.98|1072.77|1061.97|2
1644732150000|2022-02-13 06:02:30|1072.76|1061.96|1072.77|1061.97|1072.77|1061.97|1072.76|1061.96|2
1644732180000|2022-02-13 06:03:00|1072.76|1061.96|1072.51|1061.71|1072.76|1061.96|1072.51|1061.71|3
1644732210000|2022-02-13 06:03:30|1072.47|1061.67|1072.47|1061.67|1072.47|1061.67|1072.34|1061.54|3
1644732220000|2022-02-13 06:03:40|1072.34|1061.54|1072.03|1061.23|1072.34|1061.54|1072.03|1061.23|2
1644732230000|2022-02-13 06:03:50|1072.02|1061.22|1071.8|1061|1072.02|1061.22|1071.18|1060.38|6
1644732240000|2022-02-13 06:04:00|1071.74|1060.94|1071.9|1061.1|1071.9|1061.1|1071.74|1060.94|3
1644732250000|2022-02-13 06:04:10|1071.83|1061.03|1071.9|1061.1|1071.9|1061.1|1071.83|1061.03|2
1644732260000|2022-02-13 06:04:20|1071.79|1060.99|1071.79|1060.99|1071.79|1060.99|1071.79|1060.99|1
1644732270000|2022-02-13 06:04:30|1071.87|1061.07|1072.07|1061.27|1072.13|1061.33|1071.87|1061.07|5
1644732280000|2022-02-13 06:04:40|1072.31|1061.51|1072.31|1061.51|1072.31|1061.51|1072.31|1061.51|1
1644732300000|2022-02-13 06:05:00|1072.16|1061.36|1071.81|1061.01|1072.16|1061.36|1071.75|1060.95|5
1644732310000|2022-02-13 06:05:10|1071.57|1060.77|1071.63|1060.83|1071.63|1060.83|1071.56|1060.76|5
1644732330000|2022-02-13 06:05:30|1071.46|1060.66|1071.53|1060.73|1071.57|1060.77|1071.46|1060.66|4
1644732350000|2022-02-13 06:05:50|1071.26|1060.46|1071.26|1060.46|1071.26|1060.46|1071.26|1060.46|1
1644732360000|2022-02-13 06:06:00|1071.16|1060.36|1070.9|1060.1|1071.16|1060.36|1070.9|1060.1|2
1644732370000|2022-02-13 06:06:10|1071.06|1060.26|1070.9|1060.1|1071.06|1060.26|1070.9|1060.1|2
1644732380000|2022-02-13 06:06:20|1070.8|1060|1070.63|1059.83|1070.8|1060|1070.58|1059.78|3
1644732390000|2022-02-13 06:06:30|1070.7|1059.9|1070.45|1059.65|1070.7|1059.9|1070.36|1059.56|4
1644732400000|2022-02-13 06:06:40|1070.36|1059.56|1071.07|1060.27|1071.07|1060.27|1070.36|1059.56|7
1644732410000|2022-02-13 06:06:50|1071.08|1060.28|1071.08|1060.28|1071.08|1060.28|1071.08|1060.28|1
1644732420000|2022-02-13 06:07:00|1071.24|1060.44|1071.24|1060.44|1071.24|1060.44|1071.24|1060.44|1
1644732430000|2022-02-13 06:07:10|1071.11|1060.31|1071.11|1060.31|1071.11|1060.31|1071.11|1060.31|1
1644732450000|2022-02-13 06:07:30|1071.02|1060.22|1070.91|1060.11|1071.02|1060.22|1070.91|1060.11|2
1644732460000|2022-02-13 06:07:40|1071.02|1060.22|1071.02|1060.22|1071.02|1060.22|1071.02|1060.22|1
1644732470000|2022-02-13 06:07:50|1071.1|1060.3|1071.1|1060.3|1071.1|1060.3|1071.1|1060.3|1
1644732480000|2022-02-13 06:08:00|1071.07|1060.27|1071.07|1060.27|1071.07|1060.27|1071.07|1060.27|1
1644732490000|2022-02-13 06:08:10|1071.29|1060.49|1071.07|1060.27|1071.29|1060.49|1071.07|1060.27|4
1644732510000|2022-02-13 06:08:30|1070.99|1060.19|1070.9|1060.1|1070.99|1060.19|1070.9|1060.1|2
1644732520000|2022-02-13 06:08:40|1070.75|1059.95|1070.95|1060.15|1070.95|1060.15|1070.75|1059.95|4
1644732530000|2022-02-13 06:08:50|1070.9|1060.1|1071.01|1060.21|1071.41|1060.61|1070.9|1060.1|8
1644732540000|2022-02-13 06:09:00|1070.98|1060.18|1071.14|1060.34|1071.14|1060.34|1070.88|1060.08|7
1644732550000|2022-02-13 06:09:10|1071.13|1060.33|1071.16|1060.36|1071.16|1060.36|1071.13|1060.33|2
1644732560000|2022-02-13 06:09:20|1071.26|1060.46|1071.26|1060.46|1071.26|1060.46|1071.26|1060.46|1
1644732570000|2022-02-13 06:09:30|1071.48|1060.68|1071.48|1060.68|1071.48|1060.68|1071.48|1060.68|1
1644732580000|2022-02-13 06:09:40|1071.44|1060.64|1071.44|1060.64|1071.44|1060.64|1071.44|1060.64|1
1644732590000|2022-02-13 06:09:50|1071.43|1060.63|1071.91|1061.11|1071.91|1061.11|1071.43|1060.63|4
1644732600000|2022-02-13 06:10:00|1071.9|1061.1|1072.01|1061.21|1072.01|1061.21|1071.9|1061.1|2
1644732640000|2022-02-13 06:10:40|1072.11|1061.31|1072.11|1061.31|1072.11|1061.31|1072.11|1061.31|1
1644732660000|2022-02-13 06:11:00|1072.05|1061.25|1072.11|1061.31|1072.11|1061.31|1072.05|1061.25|2
1644732690000|2022-02-13 06:11:30|1072.12|1061.32|1072.12|1061.32|1072.4|1061.6|1072.12|1061.32|3
1644732700000|2022-02-13 06:11:40|1072.05|1061.25|1072.89|1062.09|1072.89|1062.09|1072.05|1061.25|9
1644732710000|2022-02-13 06:11:50|1073.16|1062.36|1073.55|1062.75|1073.55|1062.75|1073.16|1062.36|4
1644732720000|2022-02-13 06:12:00|1073.67|1062.87|1073.96|1063.16|1073.96|1063.16|1073.67|1062.87|2
1644732730000|2022-02-13 06:12:10|1073.88|1063.08|1073.99|1063.19|1073.99|1063.19|1073.88|1063.08|2
1644732740000|2022-02-13 06:12:20|1074.35|1063.55|1073.56|1062.76|1074.35|1063.55|1073.56|1062.76|6
1644732750000|2022-02-13 06:12:30|1073.22|1062.42|1073.38|1062.58|1073.38|1062.58|1073.22|1062.42|2
1644732760000|2022-02-13 06:12:40|1073.12|1062.32|1073.12|1062.32|1073.12|1062.32|1073.12|1062.32|1
1644732770000|2022-02-13 06:12:50|1073.05|1062.25|1072.47|1061.67|1073.05|1062.25|1072.31|1061.51|5
1644732780000|2022-02-13 06:13:00|1072.51|1061.71|1072.51|1061.71|1072.51|1061.71|1072.51|1061.71|1
1644732790000|2022-02-13 06:13:10|1072.62|1061.82|1072.71|1061.91|1072.74|1061.94|1072.62|1061.82|5
1644732800000|2022-02-13 06:13:20|1072.79|1061.99|1072.63|1061.83|1072.79|1061.99|1072.63|1061.83|2
1644732820000|2022-02-13 06:13:40|1072.68|1061.88|1073.03|1062.23|1073.03|1062.23|1072.68|1061.88|5
1644732830000|2022-02-13 06:13:50|1072.93|1062.13|1073.21|1062.41|1073.21|1062.41|1072.93|1062.13|5
1644732840000|2022-02-13 06:14:00|1073.14|1062.34|1073.12|1062.32|1073.55|1062.75|1073.12|1062.32|5
1644732850000|2022-02-13 06:14:10|1072.99|1062.19|1073.06|1062.26|1073.06|1062.26|1072.99|1062.19|2
1644732890000|2022-02-13 06:14:50|1072.96|1062.16|1072.91|1062.11|1072.96|1062.16|1072.91|1062.11|2
1644732900000|2022-02-13 06:15:00|1072.81|1062.01|1072.07|1061.27|1072.81|1062.01|1072.07|1061.27|8
1644732910000|2022-02-13 06:15:10|1071.91|1061.11|1071.49|1060.69|1071.91|1061.11|1071.44|1060.64|8
1644732920000|2022-02-13 06:15:20|1071.48|1060.68|1071.51|1060.71|1071.55|1060.75|1071.48|1060.68|4
1644732930000|2022-02-13 06:15:30|1071.61|1060.81|1071.51|1060.71|1071.61|1060.81|1071.51|1060.71|2
1644732940000|2022-02-13 06:15:40|1071.42|1060.62|1071.54|1060.74|1071.62|1060.82|1071.42|1060.62|5
1644732970000|2022-02-13 06:16:10|1071.6|1060.8|1072.02|1061.22|1072.02|1061.22|1071.6|1060.8|4
1644732990000|2022-02-13 06:16:30|1071.95|1061.15|1072.4|1061.6|1072.4|1061.6|1071.95|1061.15|2
1644733000000|2022-02-13 06:16:40|1072.49|1061.69|1072.53|1061.73|1072.65|1061.85|1072.49|1061.69|4
1644733010000|2022-02-13 06:16:50|1072.32|1061.52|1071.78|1060.98|1072.35|1061.55|1071.78|1060.98|5
1644733020000|2022-02-13 06:17:00|1071.91|1061.11|1071.64|1060.84|1071.91|1061.11|1071.64|1060.84|4
1644733030000|2022-02-13 06:17:10|1071.61|1060.81|1071.97|1061.17|1071.97|1061.17|1071.61|1060.81|4
1644733040000|2022-02-13 06:17:20|1072.07|1061.27|1071.65|1060.85|1072.07|1061.27|1071.65|1060.85|4
1644733060000|2022-02-13 06:17:40|1071.57|1060.77|1071.54|1060.74|1071.57|1060.77|1071.23|1060.43|5
1644733070000|2022-02-13 06:17:50|1071.58|1060.78|1071.54|1060.74|1071.58|1060.78|1071.54|1060.74|2
1644733080000|2022-02-13 06:18:00|1071.51|1060.71|1070.99|1060.19|1071.51|1060.71|1070.99|1060.19|3
1644733090000|2022-02-13 06:18:10|1070.92|1060.12|1070.92|1060.12|1070.92|1060.12|1070.92|1060.12|1
1644733110000|2022-02-13 06:18:30|1070.6|1059.8|1070.54|1059.74|1070.6|1059.8|1070.54|1059.74|4
1644733120000|2022-02-13 06:18:40|1070.37|1059.57|1070.44|1059.64|1070.44|1059.64|1070.37|1059.57|2
1644733130000|2022-02-13 06:18:50|1070.52|1059.72|1069.97|1059.17|1070.52|1059.72|1069.84|1059.04|9
1644733140000|2022-02-13 06:19:00|1069.9|1059.1|1070.21|1059.41|1070.21|1059.41|1069.7|1058.9|5
1644733150000|2022-02-13 06:19:10|1070.18|1059.38|1070.21|1059.41|1070.21|1059.41|1070.18|1059.38|2
1644733160000|2022-02-13 06:19:20|1070.18|1059.38|1070.21|1059.41|1070.21|1059.41|1070.18|1059.38|2
1644733170000|2022-02-13 06:19:30|1070.5|1059.7|1070.5|1059.7|1070.5|1059.7|1070.5|1059.7|1
1644733180000|2022-02-13 06:19:40|1070.54|1059.74|1070.71|1059.91|1070.92|1060.12|1070.54|1059.74|5
1644733190000|2022-02-13 06:19:50|1070.92|1060.12|1070.91|1060.11|1070.92|1060.12|1070.91|1060.11|2
1644733200000|2022-02-13 06:20:00|1070.9|1060.1|1070.91|1060.11|1070.91|1060.11|1070.9|1060.1|2
1644733210000|2022-02-13 06:20:10|1070.9|1060.1|1070.91|1060.11|1070.91|1060.11|1070.9|1060.1|2
1644733240000|2022-02-13 06:20:40|1071.06|1060.26|1071.18|1060.38|1071.18|1060.38|1071.06|1060.26|3
1644733250000|2022-02-13 06:20:50|1071.26|1060.46|1071.26|1060.46|1071.26|1060.46|1071.26|1060.46|1
1644733260000|2022-02-13 06:21:00|1071.47|1060.67|1071.47|1060.67|1071.47|1060.67|1071.47|1060.67|1
1644733270000|2022-02-13 06:21:10|1071.37|1060.57|1071.78|1060.98|1071.78|1060.98|1071.37|1060.57|3
1644733280000|2022-02-13 06:21:20|1071.61|1060.81|1071.98|1061.18|1071.98|1061.18|1071.61|1060.81|6
1644733300000|2022-02-13 06:21:40|1072.35|1061.55|1072.37|1061.57|1072.37|1061.57|1072.35|1061.55|2
1644733310000|2022-02-13 06:21:50|1072.24|1061.44|1072.95|1062.15|1072.95|1062.15|1072.24|1061.44|4
1644733320000|2022-02-13 06:22:00|1073.24|1062.44|1073.24|1062.44|1073.24|1062.44|1073.24|1062.44|1
1644733330000|2022-02-13 06:22:10|1073.14|1062.34|1072.9|1062.1|1073.14|1062.34|1072.9|1062.1|3
1644733340000|2022-02-13 06:22:20|1072.71|1061.91|1072.71|1061.91|1072.71|1061.91|1072.71|1061.91|1
1644733350000|2022-02-13 06:22:30|1072.39|1061.59|1072.69|1061.89|1072.69|1061.89|1072.39|1061.59|2
1644733360000|2022-02-13 06:22:40|1072.73|1061.93|1072.73|1061.93|1072.73|1061.93|1072.73|1061.93|1
1644733370000|2022-02-13 06:22:50|1072.81|1062.01|1072.8|1062|1072.96|1062.16|1072.8|1062|7
1644733380000|2022-02-13 06:23:00|1072.78|1061.98|1072.54|1061.74|1072.8|1062|1072.54|1061.74|6
1644733400000|2022-02-13 06:23:20|1072.62|1061.82|1072.56|1061.76|1072.62|1061.82|1072.54|1061.74|3
1644733420000|2022-02-13 06:23:40|1072.65|1061.85|1072.68|1061.88|1072.68|1061.88|1072.65|1061.85|2
1644733430000|2022-02-13 06:23:50|1072.75|1061.95|1072.75|1061.95|1072.75|1061.95|1072.75|1061.95|1
1644733440000|2022-02-13 06:24:00|1072.79|1061.99|1072.79|1061.99|1072.79|1061.99|1072.79|1061.99|1
1644733450000|2022-02-13 06:24:10|1072.78|1061.98|1072.53|1061.73|1072.78|1061.98|1072.53|1061.73|3
1644733460000|2022-02-13 06:24:20|1072.27|1061.47|1072.33|1061.53|1072.33|1061.53|1072.27|1061.47|4
1644733470000|2022-02-13 06:24:30|1072.17|1061.37|1071.92|1061.12|1072.17|1061.37|1071.82|1061.02|7
1644733480000|2022-02-13 06:24:40|1071.82|1061.02|1071.92|1061.12|1071.92|1061.12|1071.82|1061.02|2
1644733490000|2022-02-13 06:24:50|1072.1|1061.3|1072.17|1061.37|1072.17|1061.37|1072.1|1061.3|2
1644733500000|2022-02-13 06:25:00|1072.37|1061.57|1072.37|1061.57|1072.37|1061.57|1072.37|1061.57|1
1644733510000|2022-02-13 06:25:10|1072.23|1061.43|1071.99|1061.19|1072.23|1061.43|1071.99|1061.19|2
1644733530000|2022-02-13 06:25:30|1071.85|1061.05|1071.85|1061.05|1071.85|1061.05|1071.85|1061.05|1
1644733540000|2022-02-13 06:25:40|1071.7|1060.9|1071|1060.2|1071.77|1060.97|1071|1060.2|5
1644733550000|2022-02-13 06:25:50|1070.93|1060.13|1070.93|1060.13|1070.93|1060.13|1070.93|1060.13|1
1644733560000|2022-02-13 06:26:00|1071.11|1060.31|1071.11|1060.31|1071.11|1060.31|1071.08|1060.28|3
1644733570000|2022-02-13 06:26:10|1071.25|1060.45|1071.58|1060.78|1071.58|1060.78|1071.25|1060.45|2
1644733590000|2022-02-13 06:26:30|1071.73|1060.93|1071.95|1061.15|1071.99|1061.19|1071.72|1060.92|5
1644733600000|2022-02-13 06:26:40|1072.04|1061.24|1072.79|1061.99|1072.79|1061.99|1072.04|1061.24|4
1644733610000|2022-02-13 06:26:50|1072.85|1062.05|1072.79|1061.99|1072.93|1062.13|1072.79|1061.99|6
1644733620000|2022-02-13 06:27:00|1072.8|1062|1072.8|1062|1072.8|1062|1072.8|1062|1
1644733630000|2022-02-13 06:27:10|1072.79|1061.99|1072.79|1061.99|1072.79|1061.99|1072.79|1061.99|1
1644733640000|2022-02-13 06:27:20|1072.74|1061.94|1072.68|1061.88|1072.74|1061.94|1072.68|1061.88|2
1644733650000|2022-02-13 06:27:30|1072.67|1061.87|1072.67|1061.87|1072.67|1061.87|1072.67|1061.87|1
1644733660000|2022-02-13 06:27:40|1072.7|1061.9|1072.7|1061.9|1072.7|1061.9|1072.7|1061.9|1
1644733670000|2022-02-13 06:27:50|1072.41|1061.61|1072.02|1061.22|1072.41|1061.61|1072.02|1061.22|4
1644733680000|2022-02-13 06:28:00|1072.16|1061.36|1071.85|1061.05|1072.16|1061.36|1071.85|1061.05|4
1644733690000|2022-02-13 06:28:10|1071.94|1061.14|1072.13|1061.33|1072.18|1061.38|1071.94|1061.14|6
1644733710000|2022-02-13 06:28:30|1072.05|1061.25|1071.93|1061.13|1072.05|1061.25|1071.9|1061.1|3
1644733720000|2022-02-13 06:28:40|1071.84|1061.04|1071.88|1061.08|1071.88|1061.08|1071.84|1061.04|2
1644733740000|2022-02-13 06:29:00|1072.06|1061.26|1072.4|1061.6|1072.4|1061.6|1072.06|1061.26|4
1644733750000|2022-02-13 06:29:10|1072.27|1061.47|1072.79|1061.99|1072.79|1061.99|1072.27|1061.47|6
1644733790000|2022-02-13 06:29:50|1072.85|1062.05|1072.85|1062.05|1072.85|1062.05|1072.85|1062.05|1
1644733800000|2022-02-13 06:30:00|1072.94|1062.14|1073.21|1062.41|1073.21|1062.41|1072.94|1062.14|4
1644733810000|2022-02-13 06:30:10|1073.4|1062.6|1073.91|1063.11|1073.91|1063.11|1073.4|1062.6|6
1644733820000|2022-02-13 06:30:20|1073.7|1062.9|1073.24|1062.44|1073.91|1063.11|1073.11|1062.31|6
1644733830000|2022-02-13 06:30:30|1073.36|1062.56|1072.99|1062.19|1073.36|1062.56|1072.99|1062.19|3
1644733840000|2022-02-13 06:30:40|1073.23|1062.43|1073.23|1062.43|1073.23|1062.43|1073.23|1062.43|1
1644733850000|2022-02-13 06:30:50|1072.99|1062.19|1072.99|1062.19|1072.99|1062.19|1072.99|1062.19|1
1644733860000|2022-02-13 06:31:00|1072.92|1062.12|1073.38|1062.58|1073.38|1062.58|1072.92|1062.12|4
1644733870000|2022-02-13 06:31:10|1073.24|1062.44|1073|1062.2|1073.24|1062.44|1073|1062.2|2
1644733880000|2022-02-13 06:31:20|1072.91|1062.11|1072.91|1062.11|1072.91|1062.11|1072.91|1062.11|1
1644733900000|2022-02-13 06:31:40|1072.73|1061.93|1072.06|1061.26|1072.73|1061.93|1072.06|1061.26|7
1644733910000|2022-02-13 06:31:50|1071.87|1061.07|1071.87|1061.07|1071.87|1061.07|1071.87|1061.07|1
1644733920000|2022-02-13 06:32:00|1071.81|1061.01|1071.52|1060.72|1071.85|1061.05|1071.52|1060.72|4
1644733930000|2022-02-13 06:32:10|1071.37|1060.57|1070.93|1060.13|1071.41|1060.61|1070.93|1060.13|6
1644733940000|2022-02-13 06:32:20|1070.91|1060.11|1070.76|1059.96|1070.91|1060.11|1070.61|1059.81|7
1644733950000|2022-02-13 06:32:30|1070.61|1059.81|1071.45|1060.65|1071.45|1060.65|1070.61|1059.81|5
1644733960000|2022-02-13 06:32:40|1071.38|1060.58|1071.72|1060.92|1071.72|1060.92|1071.38|1060.58|4
1644733980000|2022-02-13 06:33:00|1071.82|1061.02|1071.82|1061.02|1071.82|1061.02|1071.82|1061.02|1
1644733990000|2022-02-13 06:33:10|1071.9|1061.1|1072.53|1061.73|1072.53|1061.73|1071.9|1061.1|6
1644734000000|2022-02-13 06:33:20|1072.54|1061.74|1072.54|1061.74|1072.54|1061.74|1072.54|1061.74|1
1644734010000|2022-02-13 06:33:30|1072.56|1061.76|1072.17|1061.37|1072.56|1061.76|1072.17|1061.37|3
1644734020000|2022-02-13 06:33:40|1071.94|1061.14|1071.93|1061.13|1071.95|1061.15|1071.93|1061.13|3
1644734030000|2022-02-13 06:33:50|1071.94|1061.14|1071.92|1061.12|1071.94|1061.14|1071.92|1061.12|2
1644734040000|2022-02-13 06:34:00|1071.85|1061.05|1071.85|1061.05|1071.85|1061.05|1071.85|1061.05|1
1644734070000|2022-02-13 06:34:30|1071.58|1060.78|1071.52|1060.72|1071.76|1060.96|1071.52|1060.72|3
1644734090000|2022-02-13 06:34:50|1071.53|1060.73|1071.94|1061.14|1071.94|1061.14|1071.49|1060.69|8
1644734100000|2022-02-13 06:35:00|1071.87|1061.07|1072|1061.2|1072.15|1061.35|1071.87|1061.07|4
1644734110000|2022-02-13 06:35:10|1072.27|1061.47|1072.61|1061.81|1072.61|1061.81|1072.27|1061.47|4
1644734120000|2022-02-13 06:35:20|1072.54|1061.74|1072.7|1061.9|1072.7|1061.9|1072.45|1061.65|5
1644734130000|2022-02-13 06:35:30|1072.78|1061.98|1072.92|1062.12|1072.92|1062.12|1072.65|1061.85|5
1644734140000|2022-02-13 06:35:40|1072.84|1062.04|1072.84|1062.04|1072.92|1062.12|1072.84|1062.04|3
1644734150000|2022-02-13 06:35:50|1072.92|1062.12|1073.27|1062.47|1073.27|1062.47|1072.84|1062.04|5
1644734160000|2022-02-13 06:36:00|1073.42|1062.62|1073.25|1062.45|1073.42|1062.62|1073.25|1062.45|2
1644734170000|2022-02-13 06:36:10|1073.42|1062.62|1073.27|1062.47|1073.42|1062.62|1073.27|1062.47|2
1644734180000|2022-02-13 06:36:20|1073.63|1062.83|1074.26|1063.46|1074.26|1063.46|1073.63|1062.83|6
1644734190000|2022-02-13 06:36:30|1074.42|1063.62|1074.42|1063.62|1074.42|1063.62|1074.42|1063.62|1
1644734200000|2022-02-13 06:36:40|1074.23|1063.43|1073.72|1062.92|1074.23|1063.43|1073.72|1062.92|4
1644734220000|2022-02-13 06:37:00|1073.76|1062.96|1074.78|1063.98|1074.91|1064.11|1073.76|1062.96|17
1644734230000|2022-02-13 06:37:10|1074.45|1063.65|1074.85|1064.05|1074.9|1064.1|1074.45|1063.65|7
1644734240000|2022-02-13 06:37:20|1074.5|1063.7|1074.85|1064.05|1074.89|1064.09|1074.5|1063.7|6
1644734260000|2022-02-13 06:37:40|1074.79|1063.99|1074.79|1063.99|1074.79|1063.99|1074.79|1063.99|1
1644734280000|2022-02-13 06:38:00|1074.8|1064|1074.84|1064.04|1074.92|1064.12|1074.8|1064|4
1644734290000|2022-02-13 06:38:10|1074.92|1064.12|1074.8|1064|1074.92|1064.12|1074.8|1064|3
1644734300000|2022-02-13 06:38:20|1074.84|1064.04|1074.94|1064.14|1074.94|1064.14|1074.58|1063.78|9
1644734310000|2022-02-13 06:38:30|1074.96|1064.16|1074.96|1064.16|1074.96|1064.16|1074.96|1064.16|1
1644734320000|2022-02-13 06:38:40|1075.22|1064.42|1075.22|1064.42|1075.22|1064.42|1074.93|1064.13|5
1644734330000|2022-02-13 06:38:50|1075.08|1064.28|1075.93|1065.13|1075.93|1065.13|1075.08|1064.28|7
1644734340000|2022-02-13 06:39:00|1075.83|1065.03|1075.87|1065.07|1075.94|1065.14|1075.75|1064.95|10
1644734350000|2022-02-13 06:39:10|1075.93|1065.13|1076.03|1065.23|1076.03|1065.23|1075.72|1064.92|3
1644734360000|2022-02-13 06:39:20|1076.15|1065.35|1076.2|1065.4|1076.2|1065.4|1076.15|1065.35|2
1644734370000|2022-02-13 06:39:30|1075.97|1065.17|1075.92|1065.12|1075.97|1065.17|1075.92|1065.12|4
1644734380000|2022-02-13 06:39:40|1075.84|1065.04|1075.7|1064.9|1075.9|1065.1|1075.7|1064.9|3
1644734390000|2022-02-13 06:39:50|1075.75|1064.95|1075.26|1064.46|1075.75|1064.95|1075.26|1064.46|3
1644734400000|2022-02-13 06:40:00|1075.37|1064.57|1075.73|1064.93|1075.73|1064.93|1075.29|1064.49|4
1644734410000|2022-02-13 06:40:10|1075.89|1065.09|1075.9|1065.1|1075.9|1065.1|1075.72|1064.92|3
1644734420000|2022-02-13 06:40:20|1075.75|1064.95|1075.95|1065.15|1075.95|1065.15|1075.75|1064.95|3
1644734460000|2022-02-13 06:41:00|1075.88|1065.08|1075.88|1065.08|1075.88|1065.08|1075.8|1065|3
1644734470000|2022-02-13 06:41:10|1075.93|1065.13|1075.93|1065.13|1075.93|1065.13|1075.86|1065.06|3
1644734480000|2022-02-13 06:41:20|1076.01|1065.21|1075.93|1065.13|1076.01|1065.21|1075.93|1065.13|2
1644734500000|2022-02-13 06:41:40|1075.86|1065.06|1075.86|1065.06|1075.86|1065.06|1075.86|1065.06|1
1644734510000|2022-02-13 06:41:50|1075.76|1064.96|1075.76|1064.96|1075.76|1064.96|1075.76|1064.96|1
1644734520000|2022-02-13 06:42:00|1075.83|1065.03|1076.37|1065.57|1076.37|1065.57|1075.83|1065.03|6
1644734530000|2022-02-13 06:42:10|1076.68|1065.88|1076.38|1065.58|1076.68|1065.88|1076.22|1065.42|4
1644734540000|2022-02-13 06:42:20|1076.22|1065.42|1076|1065.2|1076.33|1065.53|1076|1065.2|4
1644734550000|2022-02-13 06:42:30|1075.95|1065.15|1075.95|1065.15|1075.95|1065.15|1075.95|1065.15|1
1644734560000|2022-02-13 06:42:40|1076|1065.2|1076.18|1065.38|1076.18|1065.38|1076|1065.2|2
1644734580000|2022-02-13 06:43:00|1076.22|1065.42|1076.06|1065.26|1076.22|1065.42|1076.06|1065.26|2
1644734590000|2022-02-13 06:43:10|1076.09|1065.29|1076.71|1065.91|1076.71|1065.91|1076.09|1065.29|3
1644734600000|2022-02-13 06:43:20|1076.52|1065.72|1076.29|1065.49|1076.52|1065.72|1076.29|1065.49|2
1644734610000|2022-02-13 06:43:30|1076.28|1065.48|1076.51|1065.71|1076.51|1065.71|1076.28|1065.48|2
1644734620000|2022-02-13 06:43:40|1076.32|1065.52|1076.49|1065.69|1076.49|1065.69|1076.32|1065.52|4
1644734630000|2022-02-13 06:43:50|1076.34|1065.54|1076.34|1065.54|1076.34|1065.54|1076.2|1065.4|3
1644734640000|2022-02-13 06:44:00|1076.57|1065.77|1076.57|1065.77|1076.57|1065.77|1076.39|1065.59|3
1644734670000|2022-02-13 06:44:30|1076.31|1065.51|1076.28|1065.48|1076.31|1065.51|1076.28|1065.48|2
1644734690000|2022-02-13 06:44:50|1076.07|1065.27|1076.07|1065.27|1076.07|1065.27|1076.07|1065.27|1
1644734700000|2022-02-13 06:45:00|1076.01|1065.21|1075.98|1065.18|1076.01|1065.21|1075.93|1065.13|4
1644734710000|2022-02-13 06:45:10|1076.01|1065.21|1075.29|1064.49|1076.01|1065.21|1075.18|1064.38|7
1644734720000|2022-02-13 06:45:20|1075.7|1064.9|1075.5|1064.7|1075.7|1064.9|1075.26|1064.46|6
1644734730000|2022-02-13 06:45:30|1075.48|1064.68|1075.74|1064.94|1075.74|1064.94|1075.48|1064.68|9
1644734740000|2022-02-13 06:45:40|1075.62|1064.82|1076.05|1065.25|1076.05|1065.25|1075.62|1064.82|5
1644734760000|2022-02-13 06:46:00|1076.12|1065.32|1076.4|1065.6|1076.83|1066.03|1076.05|1065.25|9
1644734770000|2022-02-13 06:46:10|1076.71|1065.91|1077.57|1066.77|1077.57|1066.77|1076.71|1065.91|8
1644734780000|2022-02-13 06:46:20|1077.71|1066.91|1077.71|1066.91|1077.71|1066.91|1077.71|1066.91|1
1644734790000|2022-02-13 06:46:30|1077.3|1066.5|1077.74|1066.94|1077.74|1066.94|1077.3|1066.5|2
1644734830000|2022-02-13 06:47:10|1077.37|1066.57|1076.98|1066.18|1077.68|1066.88|1076.9|1066.1|7
1644734840000|2022-02-13 06:47:20|1076.9|1066.1|1076.65|1065.85|1076.9|1066.1|1076.54|1065.74|7
1644734850000|2022-02-13 06:47:30|1076.69|1065.89|1076.69|1065.89|1076.69|1065.89|1076.69|1065.89|1
1644734860000|2022-02-13 06:47:40|1076.77|1065.97|1076.46|1065.66|1076.84|1066.04|1076.23|1065.43|10
1644734870000|2022-02-13 06:47:50|1076.35|1065.55|1075.83|1065.03|1076.35|1065.55|1075.77|1064.97|5
1644734880000|2022-02-13 06:48:00|1075.99|1065.19|1076.67|1065.87|1076.67|1065.87|1075.99|1065.19|6
1644734890000|2022-02-13 06:48:10|1076.72|1065.92|1076.12|1065.32|1076.72|1065.92|1076.12|1065.32|5
1644734910000|2022-02-13 06:48:30|1075.9|1065.1|1075.9|1065.1|1075.9|1065.1|1075.9|1065.1|1
1644734930000|2022-02-13 06:48:50|1075.89|1065.09|1075.83|1065.03|1075.89|1065.09|1075.83|1065.03|2
1644734950000|2022-02-13 06:49:10|1075.8|1065|1075.77|1064.97|1075.8|1065|1075.77|1064.97|2
1644734980000|2022-02-13 06:49:40|1075.72|1064.92|1075.57|1064.77|1075.72|1064.92|1075.57|1064.77|2
1644734990000|2022-02-13 06:49:50|1075.43|1064.63|1075.43|1064.63|1075.43|1064.63|1075.43|1064.63|1
1644735000000|2022-02-13 06:50:00|1075.24|1064.44|1075.24|1064.44|1075.24|1064.44|1075.24|1064.44|1
1644735010000|2022-02-13 06:50:10|1075.41|1064.61|1075.24|1064.44|1075.41|1064.61|1075.24|1064.44|2
1644735040000|2022-02-13 06:50:40|1075.43|1064.63|1075.94|1065.14|1075.97|1065.17|1075.43|1064.63|8
1644735050000|2022-02-13 06:50:50|1075.85|1065.05|1076.03|1065.23|1076.03|1065.23|1075.85|1065.05|2
1644735060000|2022-02-13 06:51:00|1076.49|1065.69|1076.49|1065.69|1076.49|1065.69|1076.49|1065.69|1
1644735070000|2022-02-13 06:51:10|1076.57|1065.77|1076.81|1066.01|1076.98|1066.18|1076.57|1065.77|9
1644735080000|2022-02-13 06:51:20|1076.84|1066.04|1076.84|1066.04|1076.84|1066.04|1076.84|1066.04|1
1644735090000|2022-02-13 06:51:30|1076.87|1066.07|1077.13|1066.33|1077.13|1066.33|1076.87|1066.07|4
1644735100000|2022-02-13 06:51:40|1077.33|1066.53|1077.88|1067.08|1077.88|1067.08|1077.33|1066.53|4
1644735110000|2022-02-13 06:51:50|1078|1067.2|1078.02|1067.22|1078.02|1067.22|1078|1067.2|2
1644735120000|2022-02-13 06:52:00|1077.98|1067.18|1077.98|1067.18|1077.98|1067.18|1077.98|1067.18|1
1644735140000|2022-02-13 06:52:20|1078.18|1067.38|1078.18|1067.38|1078.18|1067.38|1078.18|1067.38|1
1644735150000|2022-02-13 06:52:30|1077.99|1067.19|1078.05|1067.25|1078.05|1067.25|1077.85|1067.05|4
1644735160000|2022-02-13 06:52:40|1077.91|1067.11|1078.05|1067.25|1078.05|1067.25|1077.91|1067.11|2
1644735170000|2022-02-13 06:52:50|1077.92|1067.12|1077.78|1066.98|1077.92|1067.12|1077.78|1066.98|3
1644735180000|2022-02-13 06:53:00|1077.74|1066.94|1077.49|1066.69|1077.74|1066.94|1077.49|1066.69|6
1644735200000|2022-02-13 06:53:20|1077.16|1066.36|1077.16|1066.36|1077.16|1066.36|1077.16|1066.36|1
1644735220000|2022-02-13 06:53:40|1077.03|1066.23|1076.99|1066.19|1077.16|1066.36|1076.93|1066.13|6
1644735230000|2022-02-13 06:53:50|1077.06|1066.26|1077.06|1066.26|1077.06|1066.26|1077.06|1066.26|1
1644735240000|2022-02-13 06:54:00|1077.09|1066.29|1077.09|1066.29|1077.09|1066.29|1077.09|1066.29|1
1644735250000|2022-02-13 06:54:10|1077.36|1066.56|1077.36|1066.56|1077.36|1066.56|1077.36|1066.56|1
1644735280000|2022-02-13 06:54:40|1077.24|1066.44|1076.95|1066.15|1077.24|1066.44|1076.95|1066.15|2
1644735290000|2022-02-13 06:54:50|1077|1066.2|1077|1066.2|1077|1066.2|1077|1066.2|1
1644735300000|2022-02-13 06:55:00|1076.92|1066.12|1076.92|1066.12|1076.92|1066.12|1076.92|1066.12|1
1644735310000|2022-02-13 06:55:10|1076.82|1066.02|1076.5|1065.7|1076.82|1066.02|1076.5|1065.7|4
1644735320000|2022-02-13 06:55:20|1076.21|1065.41|1076.21|1065.41|1076.21|1065.41|1076.21|1065.41|1
1644735330000|2022-02-13 06:55:30|1076.49|1065.69|1076.65|1065.85|1076.89|1066.09|1076.18|1065.38|8
1644735340000|2022-02-13 06:55:40|1076.54|1065.74|1076.28|1065.48|1076.62|1065.82|1076.28|1065.48|5
1644735350000|2022-02-13 06:55:50|1076.5|1065.7|1076.67|1065.87|1076.76|1065.96|1076.5|1065.7|4
1644735360000|2022-02-13 06:56:00|1076.63|1065.83|1076.63|1065.83|1076.76|1065.96|1076.63|1065.83|4
1644735370000|2022-02-13 06:56:10|1076.61|1065.81|1076.55|1065.75|1076.61|1065.81|1076.55|1065.75|2
1644735380000|2022-02-13 06:56:20|1076.36|1065.56|1076.75|1065.95|1076.75|1065.95|1076.33|1065.53|7
1644735390000|2022-02-13 06:56:30|1076.89|1066.09|1076.89|1066.09|1077.04|1066.24|1076.81|1066.01|6
1644735400000|2022-02-13 06:56:40|1076.81|1066.01|1076.81|1066.01|1076.81|1066.01|1076.81|1066.01|1
1644735410000|2022-02-13 06:56:50|1076.57|1065.77|1076.63|1065.83|1076.63|1065.83|1076.57|1065.77|2
1644735420000|2022-02-13 06:57:00|1076.57|1065.77|1076.54|1065.74|1076.57|1065.77|1076.54|1065.74|2
1644735430000|2022-02-13 06:57:10|1076.29|1065.49|1076.29|1065.49|1076.29|1065.49|1076.29|1065.49|1
1644735440000|2022-02-13 06:57:20|1076.19|1065.39|1076.24|1065.44|1076.24|1065.44|1076.19|1065.39|2
1644735460000|2022-02-13 06:57:40|1076.47|1065.67|1076.47|1065.67|1076.47|1065.67|1076.47|1065.67|1
1644735480000|2022-02-13 06:58:00|1076.51|1065.71|1076.47|1065.67|1076.51|1065.71|1076.47|1065.67|2
1644735500000|2022-02-13 06:58:20|1076.3|1065.5|1076.76|1065.96|1076.93|1066.13|1076.3|1065.5|5
1644735520000|2022-02-13 06:58:40|1076.8|1066|1077|1066.2|1077|1066.2|1076.8|1066|4
1644735530000|2022-02-13 06:58:50|1076.9|1066.1|1077.01|1066.21|1077.01|1066.21|1076.9|1066.1|2
1644735540000|2022-02-13 06:59:00|1077.21|1066.41|1077.07|1066.27|1077.21|1066.41|1077.07|1066.27|2
1644735550000|2022-02-13 06:59:10|1076.93|1066.13|1077|1066.2|1077.03|1066.23|1076.93|1066.13|6
1644735560000|2022-02-13 06:59:20|1077.38|1066.58|1077.62|1066.82|1077.8|1067|1077.38|1066.58|4
1644735580000|2022-02-13 06:59:40|1077.43|1066.63|1077.71|1066.91|1077.8|1067|1077.43|1066.63|5
1644735590000|2022-02-13 06:59:50|1077.78|1066.98|1077.78|1066.98|1077.78|1066.98|1077.78|1066.98|1
1644735600000|2022-02-13 07:00:00|1077.72|1066.92|1077.72|1066.92|1077.72|1066.92|1077.72|1066.92|1
1644735610000|2022-02-13 07:00:10|1077.52|1066.72|1077.4|1066.6|1077.52|1066.72|1077.13|1066.33|5
1644735620000|2022-02-13 07:00:20|1077.67|1066.87|1077.54|1066.74|1077.67|1066.87|1077.54|1066.74|2
1644735630000|2022-02-13 07:00:30|1077.51|1066.71|1077.46|1066.66|1077.51|1066.71|1076.94|1066.14|6
1644735640000|2022-02-13 07:00:40|1077.59|1066.79|1077.59|1066.79|1077.59|1066.79|1077.59|1066.79|1
1644735660000|2022-02-13 07:01:00|1077.69|1066.89|1077.69|1066.89|1077.69|1066.89|1077.69|1066.89|1
1644735680000|2022-02-13 07:01:20|1077.68|1066.88|1077.68|1066.88|1077.68|1066.88|1077.68|1066.88|1
1644735690000|2022-02-13 07:01:30|1077.47|1066.67|1077.68|1066.88|1077.68|1066.88|1077.47|1066.67|2
1644735700000|2022-02-13 07:01:40|1077.52|1066.72|1077.71|1066.91|1077.71|1066.91|1077.52|1066.72|3
1644735710000|2022-02-13 07:01:50|1077.8|1067|1077.8|1067|1077.8|1067|1077.8|1067|1
1644735720000|2022-02-13 07:02:00|1077.88|1067.08|1078.25|1067.45|1078.25|1067.45|1077.88|1067.08|5
1644735730000|2022-02-13 07:02:10|1078.18|1067.38|1077.86|1067.06|1078.18|1067.38|1077.86|1067.06|2
1644735740000|2022-02-13 07:02:20|1077.77|1066.97|1077.77|1066.97|1077.77|1066.97|1077.77|1066.97|1
1644735750000|2022-02-13 07:02:30|1077.76|1066.96|1077.76|1066.96|1077.76|1066.96|1077.76|1066.96|1
1644735780000|2022-02-13 07:03:00|1077.74|1066.94|1077.7|1066.9|1077.74|1066.94|1077.46|1066.66|3
1644735790000|2022-02-13 07:03:10|1077.46|1066.66|1077.7|1066.9|1077.7|1066.9|1077.46|1066.66|2
1644735800000|2022-02-13 07:03:20|1077.65|1066.85|1077.65|1066.85|1077.65|1066.85|1077.65|1066.85|1
1644735810000|2022-02-13 07:03:30|1077.54|1066.74|1077.65|1066.85|1077.65|1066.85|1077.54|1066.74|2
1644735830000|2022-02-13 07:03:50|1077.59|1066.79|1076.71|1065.91|1077.59|1066.79|1076.33|1065.53|8
1644735840000|2022-02-13 07:04:00|1076.89|1066.09|1076.58|1065.78|1076.89|1066.09|1076.58|1065.78|3
1644735850000|2022-02-13 07:04:10|1076.73|1065.93|1076.92|1066.12|1076.92|1066.12|1076.73|1065.93|5
1644735860000|2022-02-13 07:04:20|1077.2|1066.4|1077.16|1066.36|1077.2|1066.4|1077.07|1066.27|4
1644735870000|2022-02-13 07:04:30|1077.03|1066.23|1077.03|1066.23|1077.03|1066.23|1077.03|1066.23|1
1644735900000|2022-02-13 07:05:00|1077.15|1066.35|1077.15|1066.35|1077.15|1066.35|1077.15|1066.35|1
1644735920000|2022-02-13 07:05:20|1077.18|1066.38|1077.18|1066.38|1077.18|1066.38|1077.18|1066.38|1
1644735930000|2022-02-13 07:05:30|1077.42|1066.62|1077.54|1066.74|1077.54|1066.74|1077.42|1066.62|8
1644735960000|2022-02-13 07:06:00|1077.7|1066.9|1077.7|1066.9|1077.7|1066.9|1077.7|1066.9|1
1644735970000|2022-02-13 07:06:10|1077.54|1066.74|1077.28|1066.48|1077.54|1066.74|1077.21|1066.41|4
1644735980000|2022-02-13 07:06:20|1077.15|1066.35|1076.92|1066.12|1077.15|1066.35|1076.92|1066.12|2
1644735990000|2022-02-13 07:06:30|1076.84|1066.04|1076.84|1066.04|1076.84|1066.04|1076.84|1066.04|1
1644736010000|2022-02-13 07:06:50|1076.71|1065.91|1076.35|1065.55|1076.79|1065.99|1076.35|1065.55|4
1644736020000|2022-02-13 07:07:00|1076.51|1065.71|1076.16|1065.36|1076.51|1065.71|1076.16|1065.36|3
1644736030000|2022-02-13 07:07:10|1076.24|1065.44|1076.11|1065.31|1076.24|1065.44|1075.93|1065.13|5
1644736040000|2022-02-13 07:07:20|1076.19|1065.39|1075.72|1064.92|1076.19|1065.39|1075.72|1064.92|9
1644736050000|2022-02-13 07:07:30|1075.74|1064.94|1075.46|1064.66|1075.74|1064.94|1075.46|1064.66|7
1644736060000|2022-02-13 07:07:40|1075.68|1064.88|1075.77|1064.97|1076.01|1065.21|1075.68|1064.88|7
1644736070000|2022-02-13 07:07:50|1075.72|1064.92|1075.77|1064.97|1075.77|1064.97|1075.72|1064.92|2
1644736080000|2022-02-13 07:08:00|1075.84|1065.04|1075.84|1065.04|1075.84|1065.04|1075.84|1065.04|1
1644736090000|2022-02-13 07:08:10|1075.83|1065.03|1076.19|1065.39|1076.19|1065.39|1075.83|1065.03|4
1644736100000|2022-02-13 07:08:20|1076.18|1065.38|1076.7|1065.9|1076.78|1065.98|1076.18|1065.38|5
1644736110000|2022-02-13 07:08:30|1076.78|1065.98|1076.64|1065.84|1076.78|1065.98|1076.64|1065.84|3
1644736130000|2022-02-13 07:08:50|1076.29|1065.49|1075.92|1065.12|1076.29|1065.49|1075.92|1065.12|5
1644736150000|2022-02-13 07:09:10|1075.84|1065.04|1075.93|1065.13|1075.93|1065.13|1075.84|1065.04|2
1644736160000|2022-02-13 07:09:20|1076.04|1065.24|1075.92|1065.12|1076.04|1065.24|1075.92|1065.12|6
1644736170000|2022-02-13 07:09:30|1075.74|1064.94|1075.58|1064.78|1075.74|1064.94|1075.58|1064.78|3
1644736180000|2022-02-13 07:09:40|1075.44|1064.64|1075.58|1064.78|1075.58|1064.78|1075.44|1064.64|2
1644736190000|2022-02-13 07:09:50|1075.63|1064.83|1075.63|1064.83|1075.63|1064.83|1075.63|1064.83|1
1644736200000|2022-02-13 07:10:00|1075.58|1064.78|1075.58|1064.78|1075.58|1064.78|1075.58|1064.78|1
1644736210000|2022-02-13 07:10:10|1075.6|1064.8|1075.08|1064.28|1075.6|1064.8|1075.08|1064.28|3
1644736220000|2022-02-13 07:10:20|1075.26|1064.46|1075.71|1064.91|1075.71|1064.91|1075.26|1064.46|8
1644736230000|2022-02-13 07:10:30|1075.68|1064.88|1075.62|1064.82|1075.85|1065.05|1075.62|1064.82|4
1644736240000|2022-02-13 07:10:40|1075.64|1064.84|1075.67|1064.87|1075.67|1064.87|1075.64|1064.84|2
1644736250000|2022-02-13 07:10:50|1075.69|1064.89|1076.01|1065.21|1076.01|1065.21|1075.69|1064.89|5
1644736260000|2022-02-13 07:11:00|1076.43|1065.63|1076.43|1065.63|1076.43|1065.63|1076.25|1065.45|3
1644736270000|2022-02-13 07:11:10|1076.24|1065.44|1075.89|1065.09|1076.24|1065.44|1075.89|1065.09|7
1644736280000|2022-02-13 07:11:20|1075.98|1065.18|1076.05|1065.25|1076.05|1065.25|1075.98|1065.18|2
1644736290000|2022-02-13 07:11:30|1075.98|1065.18|1075.89|1065.09|1075.98|1065.18|1075.89|1065.09|2
1644736300000|2022-02-13 07:11:40|1075.86|1065.06|1075.86|1065.06|1075.86|1065.06|1075.86|1065.06|1
1644736310000|2022-02-13 07:11:50|1075.96|1065.16|1076.06|1065.26|1076.6|1065.8|1075.96|1065.16|7
1644736320000|2022-02-13 07:12:00|1076.5|1065.7|1076.53|1065.73|1076.53|1065.73|1076.37|1065.57|5
1644736340000|2022-02-13 07:12:20|1076.6|1065.8|1076.67|1065.87|1076.67|1065.87|1076.6|1065.8|2
1644736360000|2022-02-13 07:12:40|1076.84|1066.04|1076.84|1066.04|1076.84|1066.04|1076.84|1066.04|1
1644736370000|2022-02-13 07:12:50|1076.82|1066.02|1076.38|1065.58|1076.82|1066.02|1076.38|1065.58|3
1644736380000|2022-02-13 07:13:00|1076.21|1065.41|1076.21|1065.41|1076.38|1065.58|1076.03|1065.23|5
1644736390000|2022-02-13 07:13:10|1076.03|1065.23|1076.38|1065.58|1076.38|1065.58|1076.03|1065.23|3
1644736400000|2022-02-13 07:13:20|1076.2|1065.4|1076.14|1065.34|1076.2|1065.4|1076.08|1065.28|3
1644736420000|2022-02-13 07:13:40|1076.04|1065.24|1075.92|1065.12|1076.04|1065.24|1075.92|1065.12|2
1644736440000|2022-02-13 07:14:00|1075.88|1065.08|1075.88|1065.08|1075.88|1065.08|1075.88|1065.08|1
1644736450000|2022-02-13 07:14:10|1075.89|1065.09|1075.89|1065.09|1075.89|1065.09|1075.89|1065.09|1
1644736460000|2022-02-13 07:14:20|1075.88|1065.08|1075.91|1065.11|1075.91|1065.11|1075.88|1065.08|3
1644736480000|2022-02-13 07:14:40|1076|1065.2|1076.06|1065.26|1076.06|1065.26|1076|1065.2|2
1644736490000|2022-02-13 07:14:50|1076.02|1065.22|1076.54|1065.74|1076.54|1065.74|1076.02|1065.22|5
1644736500000|2022-02-13 07:15:00|1076.42|1065.62|1076.69|1065.89|1076.8|1066|1076.4|1065.6|8
1644736510000|2022-02-13 07:15:10|1076.66|1065.86|1076.68|1065.88|1076.8|1066|1076.4|1065.6|5
1644736530000|2022-02-13 07:15:30|1076.75|1065.95|1076.93|1066.13|1076.93|1066.13|1076.75|1065.95|2
1644736540000|2022-02-13 07:15:40|1076.96|1066.16|1076.96|1066.16|1076.96|1066.16|1076.96|1066.16|1
1644736550000|2022-02-13 07:15:50|1076.8|1066|1076.74|1065.94|1076.8|1066|1076.74|1065.94|2
1644736560000|2022-02-13 07:16:00|1076.84|1066.04|1076.84|1066.04|1076.84|1066.04|1076.84|1066.04|1
1644736570000|2022-02-13 07:16:10|1076.6|1065.8|1076.54|1065.74|1076.6|1065.8|1076.4|1065.6|4
1644736600000|2022-02-13 07:16:40|1076.65|1065.85|1076.65|1065.85|1076.65|1065.85|1076.65|1065.85|1
1644736610000|2022-02-13 07:16:50|1076.4|1065.6|1076.65|1065.85|1076.65|1065.85|1076.4|1065.6|2
1644736620000|2022-02-13 07:17:00|1076.64|1065.84|1076.64|1065.84|1076.64|1065.84|1076.64|1065.84|1
1644736630000|2022-02-13 07:17:10|1076.79|1065.99|1076.67|1065.87|1076.79|1065.99|1076.67|1065.87|2
1644736640000|2022-02-13 07:17:20|1076.71|1065.91|1076.81|1066.01|1076.95|1066.15|1076.71|1065.91|7
1644736650000|2022-02-13 07:17:30|1076.7|1065.9|1076.57|1065.77|1076.7|1065.9|1076.44|1065.64|6
1644736670000|2022-02-13 07:17:50|1076.45|1065.65|1076.45|1065.65|1076.45|1065.65|1076.45|1065.65|1
1644736690000|2022-02-13 07:18:10|1076.57|1065.77|1076.57|1065.77|1076.57|1065.77|1076.57|1065.77|1
1644736700000|2022-02-13 07:18:20|1076.54|1065.74|1076.54|1065.74|1076.54|1065.74|1076.54|1065.74|1
1644736710000|2022-02-13 07:18:30|1076.62|1065.82|1076.62|1065.82|1076.62|1065.82|1076.62|1065.82|1
1644736720000|2022-02-13 07:18:40|1076.78|1065.98|1076.63|1065.83|1076.84|1066.04|1076.56|1065.76|6
1644736730000|2022-02-13 07:18:50|1076.4|1065.6|1076.76|1065.96|1076.76|1065.96|1076.4|1065.6|3
1644736740000|2022-02-13 07:19:00|1076.87|1066.07|1076.87|1066.07|1076.87|1066.07|1076.87|1066.07|1
1644736750000|2022-02-13 07:19:10|1076.83|1066.03|1076.83|1066.03|1076.83|1066.03|1076.83|1066.03|1
1644736760000|2022-02-13 07:19:20|1076.64|1065.84|1077|1066.2|1077|1066.2|1076.64|1065.84|5
1644736780000|2022-02-13 07:19:40|1076.94|1066.14|1077.28|1066.48|1077.28|1066.48|1076.94|1066.14|2
1644736790000|2022-02-13 07:19:50|1077.12|1066.32|1076.86|1066.06|1077.12|1066.32|1076.74|1065.94|5
1644736800000|2022-02-13 07:20:00|1076.91|1066.11|1076.91|1066.11|1076.91|1066.11|1076.91|1066.11|1
1644736820000|2022-02-13 07:20:20|1076.87|1066.07|1076.87|1066.07|1076.87|1066.07|1076.87|1066.07|1
1644736830000|2022-02-13 07:20:30|1076.86|1066.06|1076.86|1066.06|1076.86|1066.06|1076.86|1066.06|1
1644736840000|2022-02-13 07:20:40|1076.87|1066.07|1076.87|1066.07|1076.87|1066.07|1076.87|1066.07|1
1644736850000|2022-02-13 07:20:50|1076.86|1066.06|1076.85|1066.05|1076.86|1066.06|1076.85|1066.05|2
1644736860000|2022-02-13 07:21:00|1076.75|1065.95|1076.24|1065.44|1076.75|1065.95|1076.24|1065.44|2
1644736870000|2022-02-13 07:21:10|1075.97|1065.17|1076.62|1065.82|1076.62|1065.82|1075.97|1065.17|4
1644736880000|2022-02-13 07:21:20|1076.65|1065.85|1076.65|1065.85|1076.65|1065.85|1076.65|1065.85|1
1644736890000|2022-02-13 07:21:30|1076.41|1065.61|1076.53|1065.73|1076.8|1066|1076.41|1065.61|5
1644736900000|2022-02-13 07:21:40|1076.46|1065.66|1076.46|1065.66|1076.46|1065.66|1076.46|1065.66|1
1644736920000|2022-02-13 07:22:00|1076.31|1065.51|1075.94|1065.14|1076.31|1065.51|1075.94|1065.14|3
1644736940000|2022-02-13 07:22:20|1075.7|1064.9|1075.7|1064.9|1075.71|1064.91|1075.7|1064.9|5
1644736950000|2022-02-13 07:22:30|1075.93|1065.13|1075.73|1064.93|1075.93|1065.13|1075.73|1064.93|3
1644736960000|2022-02-13 07:22:40|1075.91|1065.11|1075.91|1065.11|1075.91|1065.11|1075.73|1064.93|3
1644736980000|2022-02-13 07:23:00|1075.87|1065.07|1075.87|1065.07|1075.87|1065.07|1075.87|1065.07|1
1644737000000|2022-02-13 07:23:20|1075.93|1065.13|1075.93|1065.13|1075.93|1065.13|1075.93|1065.13|1
1644737030000|2022-02-13 07:23:50|1075.73|1064.93|1075.73|1064.93|1075.93|1065.13|1075.73|1064.93|4
1644737040000|2022-02-13 07:24:00|1075.79|1064.99|1075.67|1064.87|1075.79|1064.99|1075.67|1064.87|4
1644737050000|2022-02-13 07:24:10|1075.85|1065.05|1075.92|1065.12|1075.92|1065.12|1075.85|1065.05|3
1644737080000|2022-02-13 07:24:40|1075.78|1064.98|1075.81|1065.01|1075.92|1065.12|1075.7|1064.9|4
1644737090000|2022-02-13 07:24:50|1075.91|1065.11|1075.91|1065.11|1075.91|1065.11|1075.91|1065.11|1
1644737110000|2022-02-13 07:25:10|1075.92|1065.12|1075.92|1065.12|1075.92|1065.12|1075.92|1065.12|1
1644737130000|2022-02-13 07:25:30|1075.78|1064.98|1075.85|1065.05|1075.85|1065.05|1075.7|1064.9|3
1644737140000|2022-02-13 07:25:40|1075.9|1065.1|1075.9|1065.1|1075.9|1065.1|1075.9|1065.1|1
1644737150000|2022-02-13 07:25:50|1075.85|1065.05|1075.85|1065.05|1075.85|1065.05|1075.85|1065.05|1
1644737160000|2022-02-13 07:26:00|1075.91|1065.11|1075.91|1065.11|1075.91|1065.11|1075.91|1065.11|1
1644737170000|2022-02-13 07:26:10|1075.76|1064.96|1075.64|1064.84|1075.76|1064.96|1075.64|1064.84|2
1644737200000|2022-02-13 07:26:40|1075.66|1064.86|1075.98|1065.18|1076.03|1065.23|1075.63|1064.83|6
1644737210000|2022-02-13 07:26:50|1075.9|1065.1|1075.9|1065.1|1075.9|1065.1|1075.9|1065.1|1
1644737220000|2022-02-13 07:27:00|1075.93|1065.13|1075.93|1065.13|1075.93|1065.13|1075.93|1065.13|1
1644737230000|2022-02-13 07:27:10|1075.81|1065.01|1075.72|1064.92|1075.81|1065.01|1075.72|1064.92|2
1644737240000|2022-02-13 07:27:20|1075.68|1064.88|1075.68|1064.88|1075.68|1064.88|1075.68|1064.88|1
1644737250000|2022-02-13 07:27:30|1075.78|1064.98|1075.78|1064.98|1075.78|1064.98|1075.78|1064.98|1
1644737270000|2022-02-13 07:27:50|1075.68|1064.88|1075.71|1064.91|1075.77|1064.97|1075.67|1064.87|6
1644737280000|2022-02-13 07:28:00|1075.67|1064.87|1075.65|1064.85|1075.67|1064.87|1075.65|1064.85|2
1644737290000|2022-02-13 07:28:10|1075.55|1064.75|1075.03|1064.23|1075.55|1064.75|1075.03|1064.23|2
1644737300000|2022-02-13 07:28:20|1075.02|1064.22|1075.02|1064.22|1075.02|1064.22|1075.02|1064.22|1
1644737320000|2022-02-13 07:28:40|1074.93|1064.13|1074.93|1064.13|1074.93|1064.13|1074.93|1064.13|1
1644737330000|2022-02-13 07:28:50|1074.89|1064.09|1075.47|1064.67|1075.47|1064.67|1074.89|1064.09|5
1644737340000|2022-02-13 07:29:00|1075.15|1064.35|1075.56|1064.76|1075.56|1064.76|1075.1|1064.3|3
1644737350000|2022-02-13 07:29:10|1075.37|1064.57|1075.02|1064.22|1075.37|1064.57|1075.02|1064.22|2
1644737360000|2022-02-13 07:29:20|1074.97|1064.17|1074.84|1064.04|1074.97|1064.17|1074.69|1063.89|5
1644737370000|2022-02-13 07:29:30|1074.69|1063.89|1074.84|1064.04|1074.84|1064.04|1074.69|1063.89|2
1644737380000|2022-02-13 07:29:40|1075.08|1064.28|1075.1|1064.3|1075.1|1064.3|1075.05|1064.25|3
1644737390000|2022-02-13 07:29:50|1075.46|1064.66|1075.46|1064.66|1075.46|1064.66|1075.46|1064.66|1
1644737400000|2022-02-13 07:30:00|1075.29|1064.49|1075|1064.2|1075.46|1064.66|1075|1064.2|3
1644737410000|2022-02-13 07:30:10|1074.93|1064.13|1074.93|1064.13|1074.93|1064.13|1074.93|1064.13|1
1644737420000|2022-02-13 07:30:20|1074.91|1064.11|1074.63|1063.83|1074.91|1064.11|1074.63|1063.83|2
1644737430000|2022-02-13 07:30:30|1074.62|1063.82|1074.8|1064|1074.96|1064.16|1074.62|1063.82|12
1644737450000|2022-02-13 07:30:50|1074.83|1064.03|1074.83|1064.03|1074.83|1064.03|1074.83|1064.03|1
1644737460000|2022-02-13 07:31:00|1074.82|1064.02|1074.82|1064.02|1074.82|1064.02|1074.82|1064.02|1
1644737470000|2022-02-13 07:31:10|1074.91|1064.11|1074.91|1064.11|1074.91|1064.11|1074.91|1064.11|1
1644737480000|2022-02-13 07:31:20|1075|1064.2|1074.91|1064.11|1075|1064.2|1074.91|1064.11|2
1644737490000|2022-02-13 07:31:30|1074.81|1064.01|1074.91|1064.11|1074.91|1064.11|1074.81|1064.01|2
1644737500000|2022-02-13 07:31:40|1074.82|1064.02|1075.27|1064.47|1075.27|1064.47|1074.82|1064.02|6
1644737510000|2022-02-13 07:31:50|1075.16|1064.36|1074.94|1064.14|1075.16|1064.36|1074.94|1064.14|2
1644737520000|2022-02-13 07:32:00|1075|1064.2|1075|1064.2|1075|1064.2|1075|1064.2|1
1644737530000|2022-02-13 07:32:10|1074.99|1064.19|1074.37|1063.57|1074.99|1064.19|1074.29|1063.49|6
1644737540000|2022-02-13 07:32:20|1074.5|1063.7|1074.43|1063.63|1074.51|1063.71|1074.43|1063.63|3
1644737550000|2022-02-13 07:32:30|1074.3|1063.5|1074.12|1063.32|1074.3|1063.5|1074.11|1063.31|7
1644737570000|2022-02-13 07:32:50|1074.42|1063.62|1074|1063.2|1074.42|1063.62|1074|1063.2|3
1644737580000|2022-02-13 07:33:00|1073.94|1063.14|1073.94|1063.14|1073.94|1063.14|1073.94|1063.14|1
1644737590000|2022-02-13 07:33:10|1074.27|1063.47|1073.94|1063.14|1074.27|1063.47|1073.94|1063.14|3
1644737610000|2022-02-13 07:33:30|1074.16|1063.36|1073.92|1063.12|1074.16|1063.36|1073.85|1063.05|4
1644737620000|2022-02-13 07:33:40|1073.81|1063.01|1073.93|1063.13|1073.93|1063.13|1073.81|1063.01|2
1644737630000|2022-02-13 07:33:50|1073.9|1063.1|1073.93|1063.13|1073.93|1063.13|1073.9|1063.1|2
1644737640000|2022-02-13 07:34:00|1073.92|1063.12|1073.92|1063.12|1073.92|1063.12|1073.92|1063.12|1
1644737650000|2022-02-13 07:34:10|1073.94|1063.14|1073.92|1063.12|1073.94|1063.14|1073.92|1063.12|2
1644737700000|2022-02-13 07:35:00|1073.84|1063.04|1074.09|1063.29|1074.09|1063.29|1073.84|1063.04|5
1644737720000|2022-02-13 07:35:20|1074.18|1063.38|1074.11|1063.31|1074.18|1063.38|1074.11|1063.31|2
1644737750000|2022-02-13 07:35:50|1074.09|1063.29|1074.09|1063.29|1074.09|1063.29|1074.09|1063.29|1
1644737760000|2022-02-13 07:36:00|1074.21|1063.41|1074.21|1063.41|1074.21|1063.41|1074.21|1063.41|1
1644737770000|2022-02-13 07:36:10|1074.14|1063.34|1073.91|1063.11|1074.14|1063.34|1073.91|1063.11|3
1644737790000|2022-02-13 07:36:30|1074.07|1063.27|1074.14|1063.34|1074.14|1063.34|1074.07|1063.27|2
1644737810000|2022-02-13 07:36:50|1074.36|1063.56|1074.36|1063.56|1074.36|1063.56|1074.36|1063.56|1
1644737820000|2022-02-13 07:37:00|1074.24|1063.44|1074.96|1064.16|1074.96|1064.16|1074.17|1063.37|4
1644737830000|2022-02-13 07:37:10|1074.85|1064.05|1075.38|1064.58|1075.38|1064.58|1074.85|1064.05|5
1644737840000|2022-02-13 07:37:20|1075.37|1064.57|1074.99|1064.19|1075.37|1064.57|1074.99|1064.19|3
1644737850000|2022-02-13 07:37:30|1074.84|1064.04|1074.44|1063.64|1074.97|1064.17|1074.31|1063.51|8
1644737860000|2022-02-13 07:37:40|1074.38|1063.58|1074.38|1063.58|1074.38|1063.58|1074.38|1063.58|1
1644737880000|2022-02-13 07:38:00|1074.22|1063.42|1074.22|1063.42|1074.22|1063.42|1074.22|1063.42|1
1644737900000|2022-02-13 07:38:20|1074.44|1063.64|1074.44|1063.64|1074.44|1063.64|1074.44|1063.64|1
1644737930000|2022-02-13 07:38:50|1074.27|1063.47|1074.44|1063.64|1074.44|1063.64|1074|1063.2|4
1644737940000|2022-02-13 07:39:00|1074.19|1063.39|1074.19|1063.39|1074.19|1063.39|1074.19|1063.39|1
1644737960000|2022-02-13 07:39:20|1074.12|1063.32|1073.86|1063.06|1074.12|1063.32|1073.86|1063.06|4
1644737970000|2022-02-13 07:39:30|1073.79|1062.99|1073.62|1062.82|1073.79|1062.99|1073.57|1062.77|5
1644737980000|2022-02-13 07:39:40|1073.48|1062.68|1073.8|1063|1073.8|1063|1073.48|1062.68|4
1644738000000|2022-02-13 07:40:00|1073.89|1063.09|1074.03|1063.23|1074.03|1063.23|1073.89|1063.09|5
1644738020000|2022-02-13 07:40:20|1074.19|1063.39|1074.19|1063.39|1074.19|1063.39|1074.19|1063.39|1
1644738030000|2022-02-13 07:40:30|1074.4|1063.6|1074.4|1063.6|1074.4|1063.6|1074.4|1063.6|1
1644738040000|2022-02-13 07:40:40|1074.51|1063.71|1074.92|1064.12|1074.92|1064.12|1074.51|1063.71|5
1644738050000|2022-02-13 07:40:50|1074.93|1064.13|1074.8|1064|1074.93|1064.13|1074.69|1063.89|6
1644738060000|2022-02-13 07:41:00|1074.73|1063.93|1074.44|1063.64|1074.73|1063.93|1074.43|1063.63|3
1644738070000|2022-02-13 07:41:10|1074.35|1063.55|1074.44|1063.64|1074.44|1063.64|1074.35|1063.55|2
1644738090000|2022-02-13 07:41:30|1074.4|1063.6|1074.4|1063.6|1074.4|1063.6|1074.4|1063.6|1
1644738120000|2022-02-13 07:42:00|1074.5|1063.7|1074.5|1063.7|1074.5|1063.7|1074.5|1063.7|1
1644738160000|2022-02-13 07:42:40|1074.47|1063.67|1074.94|1064.14|1074.94|1064.14|1074.47|1063.67|4
1644738170000|2022-02-13 07:42:50|1074.88|1064.08|1075.07|1064.27|1075.07|1064.27|1074.88|1064.08|3
1644738180000|2022-02-13 07:43:00|1075.16|1064.36|1075.09|1064.29|1075.16|1064.36|1075.04|1064.24|4
1644738190000|2022-02-13 07:43:10|1075.1|1064.3|1075.1|1064.3|1075.1|1064.3|1075.1|1064.3|1
1644738200000|2022-02-13 07:43:20|1075.07|1064.27|1075.07|1064.27|1075.07|1064.27|1075.07|1064.27|1
1644738260000|2022-02-13 07:44:20|1075.08|1064.28|1075.43|1064.63|1075.43|1064.63|1075.08|1064.28|3
1644738270000|2022-02-13 07:44:30|1075.22|1064.42|1075.59|1064.79|1075.74|1064.94|1075.22|1064.42|6
1644738280000|2022-02-13 07:44:40|1075.32|1064.52|1074.98|1064.18|1075.32|1064.52|1074.98|1064.18|3
1644738290000|2022-02-13 07:44:50|1074.91|1064.11|1074.91|1064.11|1074.91|1064.11|1074.91|1064.11|1
1644738300000|2022-02-13 07:45:00|1074.76|1063.96|1074.89|1064.09|1074.89|1064.09|1074.76|1063.96|2
1644738320000|2022-02-13 07:45:20|1074.93|1064.13|1074.93|1064.13|1074.99|1064.19|1074.93|1064.13|3
1644738330000|2022-02-13 07:45:30|1074.99|1064.19|1074.95|1064.15|1075.01|1064.21|1074.93|1064.13|5
1644738340000|2022-02-13 07:45:40|1074.9|1064.1|1075|1064.2|1075.09|1064.29|1074.9|1064.1|6
1644738360000|2022-02-13 07:46:00|1074.9|1064.1|1074.9|1064.1|1074.9|1064.1|1074.78|1063.98|3
1644738370000|2022-02-13 07:46:10|1074.87|1064.07|1074.87|1064.07|1074.87|1064.07|1074.87|1064.07|1
1644738400000|2022-02-13 07:46:40|1074.97|1064.17|1074.97|1064.17|1075.04|1064.24|1074.97|1064.17|5
1644738410000|2022-02-13 07:46:50|1075.04|1064.24|1074.92|1064.12|1075.04|1064.24|1074.92|1064.12|2
1644738420000|2022-02-13 07:47:00|1074.82|1064.02|1074.82|1064.02|1074.82|1064.02|1074.82|1064.02|1
1644738430000|2022-02-13 07:47:10|1074.92|1064.12|1075.04|1064.24|1075.04|1064.24|1074.92|1064.12|3
1644738440000|2022-02-13 07:47:20|1075.36|1064.56|1074.99|1064.19|1075.36|1064.56|1074.99|1064.19|3
1644738450000|2022-02-13 07:47:30|1075.17|1064.37|1075.43|1064.63|1075.43|1064.63|1075.17|1064.37|2
1644738470000|2022-02-13 07:47:50|1075.17|1064.37|1076.2|1065.4|1076.24|1065.44|1075.17|1064.37|9
1644738480000|2022-02-13 07:48:00|1076.29|1065.49|1076.82|1066.02|1076.87|1066.07|1076.29|1065.49|11
1644738510000|2022-02-13 07:48:30|1076.87|1066.07|1076.87|1066.07|1076.87|1066.07|1076.87|1066.07|1
1644738520000|2022-02-13 07:48:40|1076.86|1066.06|1076.57|1065.77|1076.86|1066.06|1076.49|1065.69|3
1644738530000|2022-02-13 07:48:50|1076.49|1065.69|1075.94|1065.14|1076.49|1065.69|1075.78|1064.98|5
1644738540000|2022-02-13 07:49:00|1075.92|1065.12|1075.9|1065.1|1075.92|1065.12|1075.9|1065.1|2
1644738580000|2022-02-13 07:49:40|1075.93|1065.13|1075.93|1065.13|1075.93|1065.13|1075.93|1065.13|1
1644738600000|2022-02-13 07:50:00|1076.11|1065.31|1076.48|1065.68|1076.48|1065.68|1076.11|1065.31|3
1644738610000|2022-02-13 07:50:10|1076.5|1065.7|1076.49|1065.69|1076.5|1065.7|1076.48|1065.68|3
1644738620000|2022-02-13 07:50:20|1076.54|1065.74|1076.67|1065.87|1076.67|1065.87|1076.49|1065.69|6
1644738630000|2022-02-13 07:50:30|1076.49|1065.69|1076.7|1065.9|1076.7|1065.9|1076.49|1065.69|2
1644738640000|2022-02-13 07:50:40|1076.82|1066.02|1076.82|1066.02|1076.82|1066.02|1076.82|1066.02|1
1644738660000|2022-02-13 07:51:00|1076.87|1066.07|1076.51|1065.71|1076.87|1066.07|1076.51|1065.71|4
1644738670000|2022-02-13 07:51:10|1076.57|1065.77|1076.87|1066.07|1076.87|1066.07|1076.57|1065.77|2
1644738720000|2022-02-13 07:52:00|1076.91|1066.11|1076.91|1066.11|1076.91|1066.11|1076.91|1066.11|1
1644738730000|2022-02-13 07:52:10|1076.82|1066.02|1076.82|1066.02|1076.82|1066.02|1076.82|1066.02|1
1644738740000|2022-02-13 07:52:20|1076.56|1065.76|1076.56|1065.76|1076.56|1065.76|1076.56|1065.76|1
1644738750000|2022-02-13 07:52:30|1076.49|1065.69|1076.49|1065.69|1076.49|1065.69|1076.49|1065.69|1
1644738760000|2022-02-13 07:52:40|1076.63|1065.83|1076.63|1065.83|1076.63|1065.83|1076.63|1065.83|1
1644738780000|2022-02-13 07:53:00|1076.55|1065.75|1076.55|1065.75|1076.55|1065.75|1076.55|1065.75|1
1644738790000|2022-02-13 07:53:10|1076.64|1065.84|1076.9|1066.1|1076.9|1066.1|1076.64|1065.84|3
1644738820000|2022-02-13 07:53:40|1076.99|1066.19|1077.1|1066.3|1077.1|1066.3|1076.99|1066.19|3
1644738830000|2022-02-13 07:53:50|1077.17|1066.37|1077.17|1066.37|1077.17|1066.37|1077.17|1066.37|1
1644738840000|2022-02-13 07:54:00|1077.13|1066.33|1077.13|1066.33|1077.13|1066.33|1077.13|1066.33|1
1644738890000|2022-02-13 07:54:50|1077.18|1066.38|1076.92|1066.12|1077.18|1066.38|1076.92|1066.12|2
1644738900000|2022-02-13 07:55:00|1076.74|1065.94|1076.74|1065.94|1076.74|1065.94|1076.74|1065.94|1
1644738920000|2022-02-13 07:55:20|1076.68|1065.88|1076.63|1065.83|1076.68|1065.88|1076.63|1065.83|2
1644738930000|2022-02-13 07:55:30|1076.5|1065.7|1076.09|1065.29|1076.5|1065.7|1076.09|1065.29|5
1644738950000|2022-02-13 07:55:50|1075.91|1065.11|1075.63|1064.83|1075.91|1065.11|1075.63|1064.83|2
1644738970000|2022-02-13 07:56:10|1075.4|1064.6|1075.93|1065.13|1075.93|1065.13|1075.4|1064.6|4
1644738980000|2022-02-13 07:56:20|1075.91|1065.11|1075.94|1065.14|1075.94|1065.14|1075.91|1065.11|2
1644738990000|2022-02-13 07:56:30|1076.16|1065.36|1076.34|1065.54|1076.34|1065.54|1076.16|1065.36|3
1644739000000|2022-02-13 07:56:40|1076.22|1065.42|1076.91|1066.11|1077.08|1066.28|1076.22|1065.42|6
1644739020000|2022-02-13 07:57:00|1076.86|1066.06|1076.6|1065.8|1076.86|1066.06|1076.37|1065.57|6
1644739030000|2022-02-13 07:57:10|1076.37|1065.57|1076.55|1065.75|1076.61|1065.81|1076.37|1065.57|3
1644739050000|2022-02-13 07:57:30|1076.44|1065.64|1075.93|1065.13|1076.44|1065.64|1075.93|1065.13|2
1644739060000|2022-02-13 07:57:40|1075.86|1065.06|1075.93|1065.13|1075.93|1065.13|1075.86|1065.06|2
1644739080000|2022-02-13 07:58:00|1075.92|1065.12|1075.92|1065.12|1075.92|1065.12|1075.92|1065.12|1
1644739090000|2022-02-13 07:58:10|1076.11|1065.31|1076.21|1065.41|1076.21|1065.41|1076.11|1065.31|5
1644739100000|2022-02-13 07:58:20|1076.39|1065.59|1076.39|1065.59|1076.39|1065.59|1076.39|1065.59|1
1644739140000|2022-02-13 07:59:00|1076.42|1065.62|1076.42|1065.62|1076.42|1065.62|1076.42|1065.62|1
1644739160000|2022-02-13 07:59:20|1076.34|1065.54|1076.45|1065.65|1076.45|1065.65|1076.34|1065.54|2
1644739170000|2022-02-13 07:59:30|1076.49|1065.69|1076.38|1065.58|1076.49|1065.69|1076.38|1065.58|2
1644739190000|2022-02-13 07:59:50|1076.29|1065.49|1075.47|1064.67|1076.38|1065.58|1075.47|1064.67|7
1644739200000|2022-02-13 08:00:00|1075.44|1064.64|1075.44|1064.64|1075.44|1064.64|1075.44|1064.64|1
1644739210000|2022-02-13 08:00:10|1075.49|1064.69|1075.24|1064.44|1075.49|1064.69|1075.24|1064.44|3
1644739220000|2022-02-13 08:00:20|1075.07|1064.27|1075.07|1064.27|1075.07|1064.27|1074.39|1063.59|6
1644739240000|2022-02-13 08:00:40|1074.75|1063.95|1074.47|1063.67|1074.75|1063.95|1074.47|1063.67|5
1644739260000|2022-02-13 08:01:00|1074.45|1063.65|1075.07|1064.27|1075.18|1064.38|1074.29|1063.49|5
1644739270000|2022-02-13 08:01:10|1075.03|1064.23|1075.32|1064.52|1075.32|1064.52|1074.78|1063.98|6
1644739280000|2022-02-13 08:01:20|1075.03|1064.23|1075.52|1064.72|1075.52|1064.72|1075.03|1064.23|7
1644739290000|2022-02-13 08:01:30|1075.59|1064.79|1075.52|1064.72|1075.59|1064.79|1075.52|1064.72|2
1644739300000|2022-02-13 08:01:40|1075.74|1064.94|1075.82|1065.02|1076.08|1065.28|1075.74|1064.94|6
1644739310000|2022-02-13 08:01:50|1075.84|1065.04|1075.42|1064.62|1075.84|1065.04|1075.42|1064.62|6
1644739320000|2022-02-13 08:02:00|1075.01|1064.21|1075.41|1064.61|1075.41|1064.61|1075.01|1064.21|3
1644739330000|2022-02-13 08:02:10|1075.46|1064.66|1075.46|1064.66|1075.46|1064.66|1075.46|1064.66|1
1644739350000|2022-02-13 08:02:30|1075.37|1064.57|1075.37|1064.57|1075.37|1064.57|1075.37|1064.57|1
1644739360000|2022-02-13 08:02:40|1075.51|1064.71|1075.66|1064.86|1075.66|1064.86|1075.51|1064.71|2
1644739370000|2022-02-13 08:02:50|1075.76|1064.96|1075.76|1064.96|1075.76|1064.96|1075.76|1064.96|1
1644739380000|2022-02-13 08:03:00|1075.66|1064.86|1075.68|1064.88|1075.68|1064.88|1075.66|1064.86|2
1644739400000|2022-02-13 08:03:20|1075.78|1064.98|1076.74|1065.94|1076.74|1065.94|1075.78|1064.98|5
1644739410000|2022-02-13 08:03:30|1076.73|1065.93|1077.07|1066.27|1077.07|1066.27|1076.66|1065.86|10
1644739420000|2022-02-13 08:03:40|1077.13|1066.33|1077.13|1066.33|1077.13|1066.33|1077.13|1066.33|1
1644739440000|2022-02-13 08:04:00|1077.26|1066.46|1077.62|1066.82|1078.02|1067.22|1077.26|1066.46|8
1644739450000|2022-02-13 08:04:10|1077.85|1067.05|1077.85|1067.05|1077.85|1067.05|1077.85|1067.05|1
1644739460000|2022-02-13 08:04:20|1077.9|1067.1|1077.86|1067.06|1077.9|1067.1|1077.86|1067.06|2
1644739470000|2022-02-13 08:04:30|1077.87|1067.07|1077.68|1066.88|1077.87|1067.07|1077.33|1066.53|4
1644739480000|2022-02-13 08:04:40|1077.69|1066.89|1077.69|1066.89|1077.69|1066.89|1077.69|1066.89|1
1644739490000|2022-02-13 08:04:50|1077.33|1066.53|1077.68|1066.88|1077.68|1066.88|1077.27|1066.47|6
1644739500000|2022-02-13 08:05:00|1077.36|1066.56|1077.36|1066.56|1077.36|1066.56|1077.36|1066.56|1
1644739510000|2022-02-13 08:05:10|1077.15|1066.35|1076.98|1066.18|1077.15|1066.35|1076.98|1066.18|2
1644739520000|2022-02-13 08:05:20|1076.92|1066.12|1076.92|1066.12|1076.92|1066.12|1076.92|1066.12|1
1644739540000|2022-02-13 08:05:40|1076.76|1065.96|1076.55|1065.75|1076.76|1065.96|1076.55|1065.75|3
1644739550000|2022-02-13 08:05:50|1076.57|1065.77|1076.57|1065.77|1076.57|1065.77|1076.57|1065.77|1
1644739560000|2022-02-13 08:06:00|1076.47|1065.67|1076.17|1065.37|1076.47|1065.67|1076.17|1065.37|2
1644739570000|2022-02-13 08:06:10|1076.16|1065.36|1076.41|1065.61|1076.54|1065.74|1076.16|1065.36|4
1644739580000|2022-02-13 08:06:20|1076.56|1065.76|1076.67|1065.87|1076.67|1065.87|1076.56|1065.76|2
1644739590000|2022-02-13 08:06:30|1076.65|1065.85|1076.65|1065.85|1076.81|1066.01|1076.65|1065.85|3
1644739600000|2022-02-13 08:06:40|1076.4|1065.6|1076.67|1065.87|1076.68|1065.88|1076.4|1065.6|3
1644739610000|2022-02-13 08:06:50|1076.42|1065.62|1076.67|1065.87|1076.67|1065.87|1076.42|1065.62|2
1644739620000|2022-02-13 08:07:00|1076.45|1065.65|1076.08|1065.28|1076.45|1065.65|1076.08|1065.28|3
1644739640000|2022-02-13 08:07:20|1076.38|1065.58|1076.36|1065.56|1076.38|1065.58|1076.36|1065.56|2
1644739650000|2022-02-13 08:07:30|1076.56|1065.76|1076.56|1065.76|1076.56|1065.76|1076.56|1065.76|1
1644739660000|2022-02-13 08:07:40|1076.41|1065.61|1076.56|1065.76|1076.56|1065.76|1076.41|1065.61|2
1644739680000|2022-02-13 08:08:00|1076.59|1065.79|1076.59|1065.79|1076.59|1065.79|1076.59|1065.79|1
1644739690000|2022-02-13 08:08:10|1076.42|1065.62|1076.59|1065.79|1076.59|1065.79|1076.42|1065.62|2
1644739700000|2022-02-13 08:08:20|1076.55|1065.75|1076.55|1065.75|1076.55|1065.75|1076.4|1065.6|3
1644739710000|2022-02-13 08:08:30|1076.6|1065.8|1076.6|1065.8|1076.6|1065.8|1076.6|1065.8|1
1644739720000|2022-02-13 08:08:40|1076.63|1065.83|1076.87|1066.07|1076.87|1066.07|1076.55|1065.75|3
1644739740000|2022-02-13 08:09:00|1076.55|1065.75|1076.59|1065.79|1076.59|1065.79|1076.55|1065.75|2
1644739760000|2022-02-13 08:09:20|1076.54|1065.74|1076.54|1065.74|1076.54|1065.74|1076.54|1065.74|1
1644739770000|2022-02-13 08:09:30|1076.21|1065.41|1075.2|1064.4|1076.21|1065.41|1075.2|1064.4|5
1644739780000|2022-02-13 08:09:40|1075.28|1064.48|1074.65|1063.85|1075.28|1064.48|1074.59|1063.79|11
1644739790000|2022-02-13 08:09:50|1074.32|1063.52|1074.32|1063.52|1074.32|1063.52|1074.32|1063.52|1
1644739800000|2022-02-13 08:10:00|1074.47|1063.67|1074.31|1063.51|1074.47|1063.67|1074.31|1063.51|2
1644739810000|2022-02-13 08:10:10|1074.51|1063.71|1074.31|1063.51|1074.51|1063.71|1074.31|1063.51|2
1644739830000|2022-02-13 08:10:30|1074.32|1063.52|1074.32|1063.52|1074.32|1063.52|1074.23|1063.43|3
1644739840000|2022-02-13 08:10:40|1074.23|1063.43|1074.82|1064.02|1074.82|1064.02|1074.23|1063.43|8
1644739850000|2022-02-13 08:10:50|1074.9|1064.1|1074.9|1064.1|1074.9|1064.1|1074.9|1064.1|1
1644739860000|2022-02-13 08:11:00|1074.99|1064.19|1075.45|1064.65|1075.45|1064.65|1074.99|1064.19|7
1644739870000|2022-02-13 08:11:10|1075.34|1064.54|1075.45|1064.65|1075.45|1064.65|1075.34|1064.54|2
1644739880000|2022-02-13 08:11:20|1075.58|1064.78|1075.61|1064.81|1075.61|1064.81|1075.58|1064.78|2
1644739890000|2022-02-13 08:11:30|1075.65|1064.85|1075.82|1065.02|1075.83|1065.03|1075.63|1064.83|4
1644739900000|2022-02-13 08:11:40|1075.97|1065.17|1076.08|1065.28|1076.08|1065.28|1075.97|1065.17|3
1644739920000|2022-02-13 08:12:00|1076.44|1065.64|1076.93|1066.13|1076.93|1066.13|1076.35|1065.55|8
1644739930000|2022-02-13 08:12:10|1077.13|1066.33|1076.66|1065.86|1077.13|1066.33|1076.66|1065.86|5
1644739940000|2022-02-13 08:12:20|1076.65|1065.85|1076.47|1065.67|1076.66|1065.86|1076.47|1065.67|3
1644739970000|2022-02-13 08:12:50|1076.29|1065.49|1076.47|1065.67|1076.47|1065.67|1076.05|1065.25|4
1644739980000|2022-02-13 08:13:00|1076.55|1065.75|1076.55|1065.75|1076.55|1065.75|1076.55|1065.75|1
1644739990000|2022-02-13 08:13:10|1076.59|1065.79|1076.85|1066.05|1076.85|1066.05|1076.58|1065.78|5
1644740000000|2022-02-13 08:13:20|1076.92|1066.12|1077.2|1066.4|1077.2|1066.4|1076.92|1066.12|4
1644740010000|2022-02-13 08:13:30|1077.24|1066.44|1077.24|1066.44|1077.24|1066.44|1077.24|1066.44|1
1644740020000|2022-02-13 08:13:40|1077.02|1066.22|1077.92|1067.12|1077.92|1067.12|1077.02|1066.22|5
1644740030000|2022-02-13 08:13:50|1077.63|1066.83|1078.19|1067.39|1078.19|1067.39|1077.63|1066.83|3
1644740040000|2022-02-13 08:14:00|1078.4|1067.6|1078.6|1067.8|1078.6|1067.8|1078.11|1067.31|6
1644740050000|2022-02-13 08:14:10|1078.73|1067.93|1078.73|1067.93|1078.73|1067.93|1078.73|1067.93|1
1644740060000|2022-02-13 08:14:20|1078.86|1068.06|1079.11|1068.31|1079.11|1068.31|1078.86|1068.06|2
1644740070000|2022-02-13 08:14:30|1079.28|1068.48|1079|1068.2|1079.28|1068.48|1079|1068.2|3
1644740080000|2022-02-13 08:14:40|1079.07|1068.27|1078.97|1068.17|1079.28|1068.48|1078.97|1068.17|7
1644740090000|2022-02-13 08:14:50|1078.91|1068.11|1078.85|1068.05|1078.96|1068.16|1078.81|1068.01|6
1644740100000|2022-02-13 08:15:00|1078.87|1068.07|1078.87|1068.07|1078.87|1068.07|1078.87|1068.07|1
1644740120000|2022-02-13 08:15:20|1078.93|1068.13|1079.01|1068.21|1079.01|1068.21|1078.93|1068.13|2
1644740150000|2022-02-13 08:15:50|1078.93|1068.13|1079.06|1068.26|1079.06|1068.26|1078.93|1068.13|2
1644740160000|2022-02-13 08:16:00|1079.21|1068.41|1079.21|1068.41|1079.21|1068.41|1079.21|1068.41|1
1644740180000|2022-02-13 08:16:20|1079.29|1068.49|1078.98|1068.18|1079.29|1068.49|1078.98|1068.18|3
1644740190000|2022-02-13 08:16:30|1078.92|1068.12|1078.92|1068.12|1078.92|1068.12|1078.92|1068.12|1
1644740210000|2022-02-13 08:16:50|1079.11|1068.31|1079.33|1068.53|1079.33|1068.53|1079.11|1068.31|5
1644740220000|2022-02-13 08:17:00|1079.4|1068.6|1080.66|1069.86|1080.7|1069.9|1079.32|1068.52|11
1644740230000|2022-02-13 08:17:10|1080.33|1069.53|1080.14|1069.34|1080.45|1069.65|1080.14|1069.34|4
1644740240000|2022-02-13 08:17:20|1079.98|1069.18|1079.94|1069.14|1079.98|1069.18|1079.93|1069.13|4
1644740250000|2022-02-13 08:17:30|1080.16|1069.36|1080.36|1069.56|1080.64|1069.84|1080.16|1069.36|5
1644740260000|2022-02-13 08:17:40|1080.51|1069.71|1080.51|1069.71|1080.51|1069.71|1080.51|1069.71|1
1644740280000|2022-02-13 08:18:00|1080.46|1069.66|1080.16|1069.36|1080.59|1069.79|1080.16|1069.36|6
1644740290000|2022-02-13 08:18:10|1080.43|1069.63|1080.54|1069.74|1080.54|1069.74|1080.43|1069.63|2
1644740330000|2022-02-13 08:18:50|1080.47|1069.67|1079.96|1069.16|1080.54|1069.74|1079.96|1069.16|5
1644740350000|2022-02-13 08:19:10|1080|1069.2|1080|1069.2|1080|1069.2|1080|1069.2|1
1644740360000|2022-02-13 08:19:20|1079.94|1069.14|1079.41|1068.61|1079.95|1069.15|1079.41|1068.61|8
1644740370000|2022-02-13 08:19:30|1079.43|1068.63|1078.93|1068.13|1079.43|1068.63|1078.93|1068.13|5
1644740380000|2022-02-13 08:19:40|1078.73|1067.93|1078.81|1068.01|1078.81|1068.01|1078.72|1067.92|3
1644740390000|2022-02-13 08:19:50|1078.72|1067.92|1078.72|1067.92|1078.72|1067.92|1078.72|1067.92|1
1644740400000|2022-02-13 08:20:00|1078.76|1067.96|1078.77|1067.97|1078.77|1067.97|1078.76|1067.96|2
1644740410000|2022-02-13 08:20:10|1078.93|1068.13|1078.93|1068.13|1078.93|1068.13|1078.93|1068.13|1
1644740420000|2022-02-13 08:20:20|1078.86|1068.06|1078.86|1068.06|1078.86|1068.06|1078.86|1068.06|1
1644740440000|2022-02-13 08:20:40|1078.82|1068.02|1078.82|1068.02|1078.82|1068.02|1078.82|1068.02|1
1644740460000|2022-02-13 08:21:00|1078.93|1068.13|1078.93|1068.13|1078.93|1068.13|1078.93|1068.13|1
1644740500000|2022-02-13 08:21:40|1078.87|1068.07|1078.87|1068.07|1078.87|1068.07|1078.87|1068.07|1
1644740520000|2022-02-13 08:22:00|1078.75|1067.95|1078.75|1067.95|1078.75|1067.95|1078.75|1067.95|1
1644740530000|2022-02-13 08:22:10|1078.68|1067.88|1078.17|1067.37|1078.68|1067.88|1078.17|1067.37|5
1644740540000|2022-02-13 08:22:20|1078.33|1067.53|1077.89|1067.09|1078.33|1067.53|1077.89|1067.09|3
1644740550000|2022-02-13 08:22:30|1078.04|1067.24|1077.84|1067.04|1078.04|1067.24|1077.84|1067.04|3
1644740560000|2022-02-13 08:22:40|1077.81|1067.01|1077.81|1067.01|1077.81|1067.01|1077.81|1067.01|1
1644740580000|2022-02-13 08:23:00|1077.86|1067.06|1077.73|1066.93|1077.86|1067.06|1077.73|1066.93|3
1644740600000|2022-02-13 08:23:20|1077.8|1067|1077.99|1067.19|1077.99|1067.19|1077.8|1067|4
1644740610000|2022-02-13 08:23:30|1078.2|1067.4|1078.16|1067.36|1078.2|1067.4|1078.16|1067.36|2
1644740620000|2022-02-13 08:23:40|1078.07|1067.27|1078.16|1067.36|1078.16|1067.36|1078.07|1067.27|2
1644740630000|2022-02-13 08:23:50|1078.55|1067.75|1078.55|1067.75|1078.55|1067.75|1078.55|1067.75|1
1644740650000|2022-02-13 08:24:10|1078.56|1067.76|1077.74|1066.94|1078.56|1067.76|1077.6|1066.8|9
1644740660000|2022-02-13 08:24:20|1077.56|1066.76|1077.56|1066.76|1077.56|1066.76|1077.56|1066.76|1
1644740670000|2022-02-13 08:24:30|1077.65|1066.85|1077.56|1066.76|1077.65|1066.85|1077.56|1066.76|2
1644740680000|2022-02-13 08:24:40|1077.55|1066.75|1077.73|1066.93|1077.73|1066.93|1077.55|1066.75|4
1644740700000|2022-02-13 08:25:00|1077.84|1067.04|1077.84|1067.04|1077.84|1067.04|1077.84|1067.04|1
1644740710000|2022-02-13 08:25:10|1077.8|1067|1077.91|1067.11|1077.91|1067.11|1077.8|1067|3
1644740760000|2022-02-13 08:26:00|1077.9|1067.1|1077.9|1067.1|1077.9|1067.1|1077.9|1067.1|1
1644740780000|2022-02-13 08:26:20|1077.95|1067.15|1077.95|1067.15|1077.95|1067.15|1077.95|1067.15|1
1644740790000|2022-02-13 08:26:30|1078.02|1067.22|1078.53|1067.73|1078.53|1067.73|1078.02|1067.22|6
1644740820000|2022-02-13 08:27:00|1078.54|1067.74|1078.24|1067.44|1078.54|1067.74|1078.24|1067.44|3
1644740840000|2022-02-13 08:27:20|1078.21|1067.41|1078.21|1067.41|1078.21|1067.41|1078.21|1067.41|1
1644740860000|2022-02-13 08:27:40|1077.93|1067.13|1077.93|1067.13|1077.93|1067.13|1077.93|1067.13|1
1644740870000|2022-02-13 08:27:50|1078.01|1067.21|1077.09|1066.29|1078.01|1067.21|1077.09|1066.29|8
1644740880000|2022-02-13 08:28:00|1077.17|1066.37|1077.42|1066.62|1077.42|1066.62|1077|1066.2|4
1644740890000|2022-02-13 08:28:10|1077.25|1066.45|1077.27|1066.47|1077.27|1066.47|1077.25|1066.45|2
1644740900000|2022-02-13 08:28:20|1077.46|1066.66|1077.46|1066.66|1077.46|1066.66|1077.32|1066.52|3
1644740910000|2022-02-13 08:28:30|1077.33|1066.53|1077.12|1066.32|1077.33|1066.53|1077.12|1066.32|2
1644740920000|2022-02-13 08:28:40|1077.2|1066.4|1075.94|1065.14|1077.2|1066.4|1075.94|1065.14|9
1644740930000|2022-02-13 08:28:50|1075.93|1065.13|1076.22|1065.42|1076.22|1065.42|1075.93|1065.13|4
1644740940000|2022-02-13 08:29:00|1076.26|1065.46|1076.64|1065.84|1076.64|1065.84|1076.26|1065.46|4
1644740960000|2022-02-13 08:29:20|1076.58|1065.78|1076.58|1065.78|1076.58|1065.78|1076.58|1065.78|1
1644740970000|2022-02-13 08:29:30|1076.57|1065.77|1076.57|1065.77|1076.57|1065.77|1076.57|1065.77|1
1644740980000|2022-02-13 08:29:40|1076.45|1065.65|1076.57|1065.77|1076.86|1066.06|1076.45|1065.65|4
1644740990000|2022-02-13 08:29:50|1076.34|1065.54|1076.52|1065.72|1076.52|1065.72|1076.34|1065.54|3
1644741010000|2022-02-13 08:30:10|1076.56|1065.76|1076.56|1065.76|1076.56|1065.76|1076.56|1065.76|1
1644741020000|2022-02-13 08:30:20|1076.42|1065.62|1076.47|1065.67|1076.47|1065.67|1076.34|1065.54|3
1644741030000|2022-02-13 08:30:30|1076.55|1065.75|1076.55|1065.75|1076.55|1065.75|1076.55|1065.75|1
1644741040000|2022-02-13 08:30:40|1076.37|1065.57|1077.17|1066.37|1077.17|1066.37|1076.37|1065.57|6
1644741050000|2022-02-13 08:30:50|1077.15|1066.35|1077.19|1066.39|1077.19|1066.39|1077.15|1066.35|2
1644741060000|2022-02-13 08:31:00|1077.45|1066.65|1077.29|1066.49|1077.45|1066.65|1077.29|1066.49|2
1644741080000|2022-02-13 08:31:20|1077.22|1066.42|1077.22|1066.42|1077.22|1066.42|1077.22|1066.42|1
1644741110000|2022-02-13 08:31:50|1077.45|1066.65|1077.45|1066.65|1077.45|1066.65|1077.45|1066.65|1
1644741120000|2022-02-13 08:32:00|1077.42|1066.62|1077.42|1066.62|1077.42|1066.62|1077.42|1066.62|1
1644741150000|2022-02-13 08:32:30|1077.26|1066.46|1077.26|1066.46|1077.26|1066.46|1077.26|1066.46|1
1644741160000|2022-02-13 08:32:40|1077.31|1066.51|1077.16|1066.36|1077.31|1066.51|1077.16|1066.36|2
1644741180000|2022-02-13 08:33:00|1077.02|1066.22|1076.88|1066.08|1077.02|1066.22|1076.88|1066.08|3
1644741230000|2022-02-13 08:33:50|1076.91|1066.11|1076.91|1066.11|1076.91|1066.11|1076.91|1066.11|1
1644741240000|2022-02-13 08:34:00|1076.98|1066.18|1077.16|1066.36|1077.16|1066.36|1076.91|1066.11|6
1644741250000|2022-02-13 08:34:10|1077.07|1066.27|1077.07|1066.27|1077.07|1066.27|1077.07|1066.27|1
1644741260000|2022-02-13 08:34:20|1077.16|1066.36|1077.16|1066.36|1077.16|1066.36|1077.16|1066.36|1
1644741280000|2022-02-13 08:34:40|1077.07|1066.27|1077.83|1067.03|1077.83|1067.03|1077.07|1066.27|6
1644741290000|2022-02-13 08:34:50|1077.9|1067.1|1077.97|1067.17|1077.97|1067.17|1077.9|1067.1|2
1644741300000|2022-02-13 08:35:00|1078.27|1067.47|1077.98|1067.18|1078.27|1067.47|1077.98|1067.18|3
1644741310000|2022-02-13 08:35:10|1077.73|1066.93|1077.54|1066.74|1077.73|1066.93|1077.54|1066.74|3
1644741320000|2022-02-13 08:35:20|1077.45|1066.65|1077.07|1066.27|1077.45|1066.65|1077.07|1066.27|2
1644741330000|2022-02-13 08:35:30|1077.3|1066.5|1077.49|1066.69|1077.49|1066.69|1077.3|1066.5|2
1644741340000|2022-02-13 08:35:40|1077.53|1066.73|1077.53|1066.73|1077.53|1066.73|1077.53|1066.73|1
1644741360000|2022-02-13 08:36:00|1077.54|1066.74|1077.47|1066.67|1077.54|1066.74|1077.37|1066.57|4
1644741370000|2022-02-13 08:36:10|1077.37|1066.57|1077.63|1066.83|1077.63|1066.83|1077.37|1066.57|2
1644741380000|2022-02-13 08:36:20|1077.68|1066.88|1077.8|1067|1077.8|1067|1077.68|1066.88|2
1644741390000|2022-02-13 08:36:30|1077.56|1066.76|1077.8|1067|1077.8|1067|1077.56|1066.76|2
1644741430000|2022-02-13 08:37:10|1077.56|1066.76|1077.82|1067.02|1077.82|1067.02|1077.56|1066.76|2
1644741490000|2022-02-13 08:38:10|1077.9|1067.1|1077.97|1067.17|1077.97|1067.17|1077.9|1067.1|2
1644741500000|2022-02-13 08:38:20|1077.99|1067.19|1077.99|1067.19|1077.99|1067.19|1077.93|1067.13|3
1644741510000|2022-02-13 08:38:30|1078.19|1067.39|1078.99|1068.19|1078.99|1068.19|1078.19|1067.39|7
1644741520000|2022-02-13 08:38:40|1078.9|1068.1|1079.72|1068.92|1079.72|1068.92|1078.9|1068.1|6
1644741530000|2022-02-13 08:38:50|1079.45|1068.65|1079.94|1069.14|1079.94|1069.14|1079.45|1068.65|4
1644741540000|2022-02-13 08:39:00|1080.08|1069.28|1080.08|1069.28|1080.08|1069.28|1080.08|1069.28|1
1644741550000|2022-02-13 08:39:10|1080.11|1069.31|1080.71|1069.91|1080.71|1069.91|1080.11|1069.31|5
1644741580000|2022-02-13 08:39:40|1080.8|1070|1080.58|1069.78|1080.8|1070|1080.58|1069.78|3
1644741600000|2022-02-13 08:40:00|1080.38|1069.58|1080.66|1069.86|1080.66|1069.86|1080.38|1069.58|3
1644741610000|2022-02-13 08:40:10|1080.58|1069.78|1080.76|1069.96|1080.9|1070.1|1080.47|1069.67|10
1644741620000|2022-02-13 08:40:20|1080.73|1069.93|1080.73|1069.93|1080.73|1069.93|1080.73|1069.93|1
1644741630000|2022-02-13 08:40:30|1080.72|1069.92|1080.54|1069.74|1080.72|1069.92|1080.54|1069.74|2
1644741640000|2022-02-13 08:40:40|1080.48|1069.68|1080.08|1069.28|1080.48|1069.68|1080.08|1069.28|2
1644741660000|2022-02-13 08:41:00|1079.93|1069.13|1080.65|1069.85|1080.65|1069.85|1079.93|1069.13|4
1644741670000|2022-02-13 08:41:10|1080.66|1069.86|1080.91|1070.11|1080.91|1070.11|1080.66|1069.86|3
1644741690000|2022-02-13 08:41:30|1081.06|1070.26|1081.26|1070.46|1081.31|1070.51|1081.06|1070.26|3
1644741700000|2022-02-13 08:41:40|1081.37|1070.57|1081.25|1070.45|1081.67|1070.87|1081.25|1070.45|4
1644741710000|2022-02-13 08:41:50|1081.37|1070.57|1081.67|1070.87|1081.67|1070.87|1081.37|1070.57|2
1644741720000|2022-02-13 08:42:00|1081.8|1071|1081.81|1071.01|1081.81|1071.01|1081.55|1070.75|3
1644741730000|2022-02-13 08:42:10|1081.55|1070.75|1081.81|1071.01|1081.81|1071.01|1081.55|1070.75|2
1644741740000|2022-02-13 08:42:20|1081.91|1071.11|1081.66|1070.86|1081.91|1071.11|1081.66|1070.86|3
1644741750000|2022-02-13 08:42:30|1081.64|1070.84|1081.35|1070.55|1081.64|1070.84|1081.35|1070.55|2
1644741760000|2022-02-13 08:42:40|1081.28|1070.48|1081.75|1070.95|1081.75|1070.95|1081.28|1070.48|4
1644741770000|2022-02-13 08:42:50|1081.68|1070.88|1081.68|1070.88|1081.68|1070.88|1081.68|1070.88|1
1644741780000|2022-02-13 08:43:00|1081.26|1070.46|1081.26|1070.46|1081.26|1070.46|1081.26|1070.46|1
1644741800000|2022-02-13 08:43:20|1081|1070.2|1081|1070.2|1081|1070.2|1081|1070.2|1
1644741830000|2022-02-13 08:43:50|1080.92|1070.12|1080.86|1070.06|1080.92|1070.12|1080.86|1070.06|2
1644741840000|2022-02-13 08:44:00|1080.68|1069.88|1080.86|1070.06|1080.86|1070.06|1080.68|1069.88|2
1644741870000|2022-02-13 08:44:30|1080.92|1070.12|1080.92|1070.12|1080.92|1070.12|1080.92|1070.12|1
1644741900000|2022-02-13 08:45:00|1080.87|1070.07|1080.87|1070.07|1080.87|1070.07|1080.87|1070.07|1
1644741920000|2022-02-13 08:45:20|1080.86|1070.06|1080.86|1070.06|1080.86|1070.06|1080.86|1070.06|1
1644741930000|2022-02-13 08:45:30|1080.91|1070.11|1080.91|1070.11|1080.91|1070.11|1080.91|1070.11|1
1644741940000|2022-02-13 08:45:40|1080.67|1069.87|1080.67|1069.87|1080.67|1069.87|1080.38|1069.58|3
1644741960000|2022-02-13 08:46:00|1080.62|1069.82|1080.62|1069.82|1080.62|1069.82|1080.62|1069.82|1
1644741970000|2022-02-13 08:46:10|1080.5|1069.7|1080.27|1069.47|1080.5|1069.7|1080.27|1069.47|2
1644741980000|2022-02-13 08:46:20|1080.34|1069.54|1080.26|1069.46|1080.34|1069.54|1080.26|1069.46|2
1644741990000|2022-02-13 08:46:30|1079.93|1069.13|1079.93|1069.13|1079.93|1069.13|1079.93|1069.13|1
1644742020000|2022-02-13 08:47:00|1080.15|1069.35|1079.95|1069.15|1080.29|1069.49|1079.95|1069.15|5
1644742030000|2022-02-13 08:47:10|1080.17|1069.37|1080.29|1069.49|1080.29|1069.49|1080.17|1069.37|2
1644742050000|2022-02-13 08:47:30|1080.17|1069.37|1079.95|1069.15|1080.17|1069.37|1079.95|1069.15|2
1644742060000|2022-02-13 08:47:40|1079.94|1069.14|1079.94|1069.14|1079.94|1069.14|1079.94|1069.14|1
1644742090000|2022-02-13 08:48:10|1079.95|1069.15|1078.5|1067.7|1079.95|1069.15|1078.44|1067.64|10
1644742100000|2022-02-13 08:48:20|1078.45|1067.65|1079.31|1068.51|1079.31|1068.51|1078.45|1067.65|12
1644742110000|2022-02-13 08:48:30|1079.14|1068.34|1079.14|1068.34|1079.14|1068.34|1079.14|1068.34|1
1644742120000|2022-02-13 08:48:40|1079.12|1068.32|1079.45|1068.65|1079.45|1068.65|1079.12|1068.32|3
1644742130000|2022-02-13 08:48:50|1079.42|1068.62|1079.78|1068.98|1079.78|1068.98|1079.37|1068.57|3
1644742140000|2022-02-13 08:49:00|1079.87|1069.07|1080.2|1069.4|1080.2|1069.4|1079.87|1069.07|2
1644742150000|2022-02-13 08:49:10|1080.16|1069.36|1079.93|1069.13|1080.16|1069.36|1079.92|1069.12|3
1644742160000|2022-02-13 08:49:20|1079.9|1069.1|1078.94|1068.14|1079.9|1069.1|1078.94|1068.14|7
1644742170000|2022-02-13 08:49:30|1079.16|1068.36|1079.23|1068.43|1079.23|1068.43|1079.16|1068.36|2
1644742180000|2022-02-13 08:49:40|1079.51|1068.71|1079.53|1068.73|1079.53|1068.73|1079.51|1068.71|2
1644742190000|2022-02-13 08:49:50|1079.37|1068.57|1079.12|1068.32|1079.37|1068.57|1079.12|1068.32|2
1644742200000|2022-02-13 08:50:00|1078.93|1068.13|1078.93|1068.13|1078.93|1068.13|1078.93|1068.13|1
1644742220000|2022-02-13 08:50:20|1078.96|1068.16|1078.79|1067.99|1078.96|1068.16|1078.79|1067.99|3
1644742230000|2022-02-13 08:50:30|1078.63|1067.83|1078.63|1067.83|1078.68|1067.88|1078.63|1067.83|3
1644742240000|2022-02-13 08:50:40|1078.71|1067.91|1078.71|1067.91|1078.71|1067.91|1078.71|1067.91|1
1644742260000|2022-02-13 08:51:00|1078.44|1067.64|1078.52|1067.72|1078.71|1067.91|1078.44|1067.64|3
1644742280000|2022-02-13 08:51:20|1078.64|1067.84|1078.79|1067.99|1078.79|1067.99|1078.64|1067.84|2
1644742290000|2022-02-13 08:51:30|1078.6|1067.8|1078.61|1067.81|1078.61|1067.81|1078.6|1067.8|2
1644742300000|2022-02-13 08:51:40|1078.6|1067.8|1078.6|1067.8|1078.6|1067.8|1078.6|1067.8|1
1644742320000|2022-02-13 08:52:00|1078.58|1067.78|1078.82|1068.02|1078.82|1068.02|1078.58|1067.78|4
1644742330000|2022-02-13 08:52:10|1078.8|1068|1078.82|1068.02|1078.82|1068.02|1078.8|1068|2
1644742340000|2022-02-13 08:52:20|1078.87|1068.07|1078.64|1067.84|1078.87|1068.07|1078.64|1067.84|3
1644742350000|2022-02-13 08:52:30|1078.59|1067.79|1079.12|1068.32|1079.12|1068.32|1078.59|1067.79|5
1644742370000|2022-02-13 08:52:50|1079.63|1068.83|1079.63|1068.83|1079.63|1068.83|1079.63|1068.83|1
1644742380000|2022-02-13 08:53:00|1079.41|1068.61|1079.63|1068.83|1079.63|1068.83|1079.41|1068.61|2
1644742390000|2022-02-13 08:53:10|1079.59|1068.79|1079.59|1068.79|1079.59|1068.79|1079.59|1068.79|1
1644742410000|2022-02-13 08:53:30|1079.63|1068.83|1079.63|1068.83|1079.63|1068.83|1079.63|1068.83|1
1644742420000|2022-02-13 08:53:40|1079.7|1068.9|1079.69|1068.89|1079.7|1068.9|1079.69|1068.89|2
1644742430000|2022-02-13 08:53:50|1079.7|1068.9|1079.7|1068.9|1079.7|1068.9|1079.7|1068.9|1
1644742480000|2022-02-13 08:54:40|1079.67|1068.87|1079.67|1068.87|1079.67|1068.87|1079.67|1068.87|1
1644742490000|2022-02-13 08:54:50|1079.41|1068.61|1078.94|1068.14|1079.41|1068.61|1078.94|1068.14|4
1644742510000|2022-02-13 08:55:10|1078.59|1067.79|1078.56|1067.76|1078.88|1068.08|1078.56|1067.76|5
1644742530000|2022-02-13 08:55:30|1078.57|1067.77|1078.92|1068.12|1078.92|1068.12|1078.57|1067.77|4
1644742540000|2022-02-13 08:55:40|1078.85|1068.05|1078.92|1068.12|1078.92|1068.12|1078.85|1068.05|2
1644742550000|2022-02-13 08:55:50|1079.03|1068.23|1079.13|1068.33|1079.13|1068.33|1079.03|1068.23|4
1644742560000|2022-02-13 08:56:00|1079.43|1068.63|1079.43|1068.63|1079.43|1068.63|1079.43|1068.63|1
1644742570000|2022-02-13 08:56:10|1079.36|1068.56|1078.82|1068.02|1079.36|1068.56|1078.66|1067.86|8
1644742580000|2022-02-13 08:56:20|1078.59|1067.79|1078.82|1068.02|1078.84|1068.04|1078.59|1067.79|4
1644742600000|2022-02-13 08:56:40|1078.72|1067.92|1078.62|1067.82|1078.72|1067.92|1078.62|1067.82|2
1644742610000|2022-02-13 08:56:50|1078.64|1067.84|1078.62|1067.82|1078.64|1067.84|1078.62|1067.82|2
1644742620000|2022-02-13 08:57:00|1078.6|1067.8|1078.6|1067.8|1078.6|1067.8|1078.6|1067.8|1
1644742630000|2022-02-13 08:57:10|1078.76|1067.96|1078.92|1068.12|1078.92|1068.12|1078.76|1067.96|3
1644742640000|2022-02-13 08:57:20|1078.8|1068|1078.77|1067.97|1078.8|1068|1078.77|1067.97|2
1644742660000|2022-02-13 08:57:40|1078.8|1068|1079.65|1068.85|1079.65|1068.85|1078.8|1068|7
1644742670000|2022-02-13 08:57:50|1079.8|1069|1079.82|1069.02|1079.82|1069.02|1079.6|1068.8|3
1644742680000|2022-02-13 08:58:00|1079.86|1069.06|1080.1|1069.3|1080.1|1069.3|1079.86|1069.06|3
1644742690000|2022-02-13 08:58:10|1080.04|1069.24|1080.49|1069.69|1080.82|1070.02|1080.04|1069.24|5
1644742700000|2022-02-13 08:58:20|1080.86|1070.06|1080.86|1070.06|1080.86|1070.06|1080.86|1070.06|1
1644742730000|2022-02-13 08:58:50|1080.77|1069.97|1081.01|1070.21|1081.01|1070.21|1080.77|1069.97|4
1644742740000|2022-02-13 08:59:00|1080.91|1070.11|1080.93|1070.13|1080.93|1070.13|1080.84|1070.04|3
1644742750000|2022-02-13 08:59:10|1080.7|1069.9|1080.93|1070.13|1080.93|1070.13|1080.7|1069.9|2
1644742760000|2022-02-13 08:59:20|1080.87|1070.07|1080.49|1069.69|1080.87|1070.07|1080.49|1069.69|5
1644742790000|2022-02-13 08:59:50|1080.56|1069.76|1080.87|1070.07|1080.87|1070.07|1080.49|1069.69|5
1644742800000|2022-02-13 09:00:00|1081.05|1070.25|1081.2|1070.4|1081.2|1070.4|1081.05|1070.25|6
1644742810000|2022-02-13 09:00:10|1081.1|1070.3|1080.6|1069.8|1081.1|1070.3|1080.6|1069.8|7
1644742820000|2022-02-13 09:00:20|1080.4|1069.6|1079.84|1069.04|1080.4|1069.6|1079.84|1069.04|5
1644742830000|2022-02-13 09:00:30|1079.85|1069.05|1079.85|1069.05|1079.85|1069.05|1079.85|1069.05|1
1644742840000|2022-02-13 09:00:40|1080|1069.2|1079.85|1069.05|1080|1069.2|1079.85|1069.05|2
1644742850000|2022-02-13 09:00:50|1079.64|1068.84|1079.28|1068.48|1079.66|1068.86|1079.28|1068.48|7
1644742860000|2022-02-13 09:01:00|1079.23|1068.43|1079.63|1068.83|1079.63|1068.83|1079.23|1068.43|5
1644742870000|2022-02-13 09:01:10|1079.59|1068.79|1079.71|1068.91|1079.71|1068.91|1079.57|1068.77|5
1644742880000|2022-02-13 09:01:20|1079.65|1068.85|1079.57|1068.77|1079.72|1068.92|1079.57|1068.77|4
1644742890000|2022-02-13 09:01:30|1079.52|1068.72|1079.28|1068.48|1079.52|1068.72|1079.25|1068.45|5
1644742910000|2022-02-13 09:01:50|1079.24|1068.44|1079.24|1068.44|1079.24|1068.44|1079.24|1068.44|1
1644742920000|2022-02-13 09:02:00|1079.16|1068.36|1078.94|1068.14|1079.16|1068.36|1078.94|1068.14|2
1644742940000|2022-02-13 09:02:20|1079.16|1068.36|1079.24|1068.44|1079.24|1068.44|1079.16|1068.36|2
1644742950000|2022-02-13 09:02:30|1079.21|1068.41|1079.26|1068.46|1079.26|1068.46|1079.21|1068.41|2
1644742960000|2022-02-13 09:02:40|1079.55|1068.75|1079.7|1068.9|1079.7|1068.9|1079.55|1068.75|2
1644742980000|2022-02-13 09:03:00|1079.67|1068.87|1079.79|1068.99|1079.79|1068.99|1079.67|1068.87|3
1644743000000|2022-02-13 09:03:20|1079.63|1068.83|1079.5|1068.7|1079.63|1068.83|1079.5|1068.7|2
1644743010000|2022-02-13 09:03:30|1079.46|1068.66|1079.46|1068.66|1079.46|1068.66|1079.46|1068.66|1
1644743020000|2022-02-13 09:03:40|1079.28|1068.48|1078.93|1068.13|1079.28|1068.48|1078.93|1068.13|3
1644743030000|2022-02-13 09:03:50|1078.92|1068.12|1078.92|1068.12|1078.96|1068.16|1078.92|1068.12|3
1644743040000|2022-02-13 09:04:00|1078.86|1068.06|1078.86|1068.06|1078.86|1068.06|1078.86|1068.06|1
1644743070000|2022-02-13 09:04:30|1078.9|1068.1|1078.77|1067.97|1078.9|1068.1|1078.77|1067.97|3
1644743090000|2022-02-13 09:04:50|1078.81|1068.01|1078.51|1067.71|1078.81|1068.01|1078.51|1067.71|3
1644743110000|2022-02-13 09:05:10|1078.54|1067.74|1077.72|1066.92|1078.54|1067.74|1077.72|1066.92|7
1644743120000|2022-02-13 09:05:20|1077.93|1067.13|1077.93|1067.13|1077.93|1067.13|1077.93|1067.13|1
1644743130000|2022-02-13 09:05:30|1078.04|1067.24|1078.07|1067.27|1078.07|1067.27|1078|1067.2|3
1644743200000|2022-02-13 09:06:40|1078|1067.2|1077.91|1067.11|1078.01|1067.21|1077.91|1067.11|3
1644743220000|2022-02-13 09:07:00|1077.74|1066.94|1077.74|1066.94|1077.74|1066.94|1077.74|1066.94|1
1644743230000|2022-02-13 09:07:10|1077.77|1066.97|1076.89|1066.09|1077.77|1066.97|1076.89|1066.09|9
1644743240000|2022-02-13 09:07:20|1076.78|1065.98|1076.8|1066|1076.8|1066|1076.56|1065.76|4
1644743250000|2022-02-13 09:07:30|1076.56|1065.76|1076.56|1065.76|1076.56|1065.76|1076.56|1065.76|1
1644743280000|2022-02-13 09:08:00|1076.53|1065.73|1076.53|1065.73|1076.53|1065.73|1076.53|1065.73|1
1644743290000|2022-02-13 09:08:10|1076.5|1065.7|1076.5|1065.7|1076.5|1065.7|1076.5|1065.7|1
1644743300000|2022-02-13 09:08:20|1076.46|1065.66|1076.46|1065.66|1076.46|1065.66|1076.46|1065.66|1
1644743310000|2022-02-13 09:08:30|1076.36|1065.56|1076.28|1065.48|1076.5|1065.7|1076.28|1065.48|3
1644743320000|2022-02-13 09:08:40|1076.47|1065.67|1075.87|1065.07|1076.47|1065.67|1075.87|1065.07|4
1644743330000|2022-02-13 09:08:50|1075.94|1065.14|1075.56|1064.76|1075.94|1065.14|1075.28|1064.48|15
1644743340000|2022-02-13 09:09:00|1075.51|1064.71|1076.16|1065.36|1076.16|1065.36|1075.51|1064.71|5
1644743350000|2022-02-13 09:09:10|1076.11|1065.31|1076.42|1065.62|1076.42|1065.62|1076.11|1065.31|3
1644743360000|2022-02-13 09:09:20|1076.58|1065.78|1076.63|1065.83|1076.63|1065.83|1076.58|1065.78|2
1644743370000|2022-02-13 09:09:30|1076.68|1065.88|1076.68|1065.88|1076.68|1065.88|1076.68|1065.88|1
1644743380000|2022-02-13 09:09:40|1076.52|1065.72|1076.52|1065.72|1076.52|1065.72|1076.52|1065.72|1
1644743390000|2022-02-13 09:09:50|1076.44|1065.64|1076.93|1066.13|1076.93|1066.13|1076.44|1065.64|9
1644743400000|2022-02-13 09:10:00|1077.08|1066.28|1077.08|1066.28|1077.08|1066.28|1077.08|1066.28|1
1644743430000|2022-02-13 09:10:30|1077|1066.2|1077|1066.2|1077|1066.2|1077|1066.2|1
1644743440000|2022-02-13 09:10:40|1076.93|1066.13|1076.89|1066.09|1076.93|1066.13|1076.89|1066.09|2
1644743450000|2022-02-13 09:10:50|1076.84|1066.04|1076.84|1066.04|1076.84|1066.04|1076.84|1066.04|1
1644743460000|2022-02-13 09:11:00|1076.61|1065.81|1076.39|1065.59|1076.64|1065.84|1076.16|1065.36|6
1644743470000|2022-02-13 09:11:10|1076.63|1065.83|1076.63|1065.83|1076.63|1065.83|1076.63|1065.83|1
1644743500000|2022-02-13 09:11:40|1076.62|1065.82|1076.62|1065.82|1076.62|1065.82|1076.62|1065.82|1
1644743510000|2022-02-13 09:11:50|1076.41|1065.61|1076.64|1065.84|1076.64|1065.84|1076.41|1065.61|2
1644743520000|2022-02-13 09:12:00|1076.78|1065.98|1077.2|1066.4|1077.2|1066.4|1076.64|1065.84|7
1644743530000|2022-02-13 09:12:10|1077.28|1066.48|1077.28|1066.48|1077.28|1066.48|1077.28|1066.48|1
1644743540000|2022-02-13 09:12:20|1077.2|1066.4|1077.28|1066.48|1077.28|1066.48|1077.2|1066.4|2
1644743550000|2022-02-13 09:12:30|1077.36|1066.56|1077.49|1066.69|1077.49|1066.69|1077.36|1066.56|3
1644743560000|2022-02-13 09:12:40|1077.34|1066.54|1077|1066.2|1077.34|1066.54|1076.9|1066.1|6
1644743570000|2022-02-13 09:12:50|1077.27|1066.47|1077.24|1066.44|1077.44|1066.64|1076.93|1066.13|7
1644743580000|2022-02-13 09:13:00|1077.17|1066.37|1077.93|1067.13|1077.93|1067.13|1077.17|1066.37|4
1644743590000|2022-02-13 09:13:10|1078.21|1067.41|1078.69|1067.89|1078.76|1067.96|1078.21|1067.41|3
1644743610000|2022-02-13 09:13:30|1078.76|1067.96|1078.39|1067.59|1078.76|1067.96|1078.14|1067.34|7
1644743620000|2022-02-13 09:13:40|1078.52|1067.72|1078.39|1067.59|1078.52|1067.72|1078.39|1067.59|2
1644743630000|2022-02-13 09:13:50|1078.31|1067.51|1078.14|1067.34|1078.39|1067.59|1078.14|1067.34|5
1644743640000|2022-02-13 09:14:00|1077.94|1067.14|1077.55|1066.75|1077.94|1067.14|1077.55|1066.75|3
1644743650000|2022-02-13 09:14:10|1077.4|1066.6|1077.19|1066.39|1077.4|1066.6|1077.19|1066.39|2
1644743670000|2022-02-13 09:14:30|1077.29|1066.49|1077.12|1066.32|1077.29|1066.49|1077.12|1066.32|2
1644743700000|2022-02-13 09:15:00|1077.09|1066.29|1077.48|1066.68|1077.48|1066.68|1077.09|1066.29|3
1644743740000|2022-02-13 09:15:40|1077.54|1066.74|1077.54|1066.74|1077.54|1066.74|1077.54|1066.74|1
1644743760000|2022-02-13 09:16:00|1077.53|1066.73|1077.53|1066.73|1077.53|1066.73|1077.53|1066.73|1
1644743770000|2022-02-13 09:16:10|1077.3|1066.5|1077.29|1066.49|1077.3|1066.5|1077.22|1066.42|4
1644743780000|2022-02-13 09:16:20|1077.37|1066.57|1077.37|1066.57|1077.37|1066.57|1077.37|1066.57|1
1644743790000|2022-02-13 09:16:30|1077.27|1066.47|1076.93|1066.13|1077.27|1066.47|1076.93|1066.13|3
1644743800000|2022-02-13 09:16:40|1077.11|1066.31|1077.06|1066.26|1077.11|1066.31|1077.06|1066.26|2
1644743810000|2022-02-13 09:16:50|1077.11|1066.31|1076.91|1066.11|1077.11|1066.31|1076.91|1066.11|3
1644743820000|2022-02-13 09:17:00|1076.87|1066.07|1076.87|1066.07|1076.87|1066.07|1076.87|1066.07|1
1644743830000|2022-02-13 09:17:10|1076.88|1066.08|1076.88|1066.08|1076.88|1066.08|1076.88|1066.08|1
1644743840000|2022-02-13 09:17:20|1076.87|1066.07|1076.87|1066.07|1076.87|1066.07|1076.87|1066.07|1
1644743850000|2022-02-13 09:17:30|1076.8|1066|1076.8|1066|1076.8|1066|1076.8|1066|1
1644743860000|2022-02-13 09:17:40|1076.79|1065.99|1076.55|1065.75|1076.79|1065.99|1076.55|1065.75|2
1644743870000|2022-02-13 09:17:50|1076.41|1065.61|1076.46|1065.66|1076.55|1065.75|1076.41|1065.61|3
1644743880000|2022-02-13 09:18:00|1076.45|1065.65|1076.06|1065.26|1076.46|1065.66|1076.06|1065.26|5
1644743890000|2022-02-13 09:18:10|1076.36|1065.56|1075.99|1065.19|1076.38|1065.58|1075.99|1065.19|6
1644743900000|2022-02-13 09:18:20|1076.06|1065.26|1075.59|1064.79|1076.06|1065.26|1075.59|1064.79|5
1644743910000|2022-02-13 09:18:30|1075.38|1064.58|1075.7|1064.9|1075.7|1064.9|1075.38|1064.58|5
1644743920000|2022-02-13 09:18:40|1075.78|1064.98|1075.85|1065.05|1075.85|1065.05|1075.75|1064.95|4
1644743930000|2022-02-13 09:18:50|1075.97|1065.17|1076.15|1065.35|1076.26|1065.46|1075.97|1065.17|4
1644743940000|2022-02-13 09:19:00|1076.55|1065.75|1076.55|1065.75|1076.58|1065.78|1076.55|1065.75|3
1644743990000|2022-02-13 09:19:50|1076.17|1065.37|1076.17|1065.37|1076.17|1065.37|1076.17|1065.37|1
1644744010000|2022-02-13 09:20:10|1076.12|1065.32|1075.92|1065.12|1076.12|1065.32|1075.92|1065.12|4
1644744020000|2022-02-13 09:20:20|1075.88|1065.08|1075.88|1065.08|1075.88|1065.08|1075.88|1065.08|1
1644744030000|2022-02-13 09:20:30|1075.92|1065.12|1075.92|1065.12|1075.92|1065.12|1075.92|1065.12|1
1644744040000|2022-02-13 09:20:40|1076.07|1065.27|1076.12|1065.32|1076.12|1065.32|1076.07|1065.27|2
1644744060000|2022-02-13 09:21:00|1076.2|1065.4|1076.15|1065.35|1076.2|1065.4|1076.15|1065.35|2
1644744070000|2022-02-13 09:21:10|1076.45|1065.65|1076.89|1066.09|1076.89|1066.09|1076.45|1065.65|4
1644744080000|2022-02-13 09:21:20|1076.96|1066.16|1076.87|1066.07|1076.96|1066.16|1076.87|1066.07|2
1644744110000|2022-02-13 09:21:50|1076.81|1066.01|1076.81|1066.01|1076.81|1066.01|1076.81|1066.01|1
1644744120000|2022-02-13 09:22:00|1076.8|1066|1076.5|1065.7|1076.8|1066|1076.29|1065.49|5
1644744130000|2022-02-13 09:22:10|1076.56|1065.76|1076.5|1065.7|1076.56|1065.76|1076.29|1065.49|4
1644744140000|2022-02-13 09:22:20|1076.56|1065.76|1076.37|1065.57|1076.56|1065.76|1076.31|1065.51|4
1644744150000|2022-02-13 09:22:30|1076.31|1065.51|1076.37|1065.57|1076.37|1065.57|1076.04|1065.24|4
1644744180000|2022-02-13 09:23:00|1076.4|1065.6|1076.4|1065.6|1076.4|1065.6|1076.4|1065.6|1
1644744190000|2022-02-13 09:23:10|1076.29|1065.49|1076.29|1065.49|1076.29|1065.49|1076.29|1065.49|1
1644744200000|2022-02-13 09:23:20|1076.4|1065.6|1075.7|1064.9|1076.4|1065.6|1075.7|1064.9|5
1644744210000|2022-02-13 09:23:30|1075.54|1064.74|1075.54|1064.74|1075.54|1064.74|1075.54|1064.74|1
1644744230000|2022-02-13 09:23:50|1075.56|1064.76|1075.47|1064.67|1075.56|1064.76|1075.47|1064.67|7
1644744260000|2022-02-13 09:24:20|1075.35|1064.55|1075.69|1064.89|1075.69|1064.89|1075.25|1064.45|5
1644744270000|2022-02-13 09:24:30|1075.61|1064.81|1075.69|1064.89|1075.69|1064.89|1075.39|1064.59|5
1644744290000|2022-02-13 09:24:50|1075.87|1065.07|1075.87|1065.07|1075.87|1065.07|1075.87|1065.07|1
1644744300000|2022-02-13 09:25:00|1075.82|1065.02|1075.82|1065.02|1075.82|1065.02|1075.82|1065.02|1
1644744340000|2022-02-13 09:25:40|1075.71|1064.91|1075.61|1064.81|1075.71|1064.91|1075.61|1064.81|3
1644744350000|2022-02-13 09:25:50|1075.64|1064.84|1075.81|1065.01|1075.81|1065.01|1075.62|1064.82|4
1644744360000|2022-02-13 09:26:00|1075.95|1065.15|1076.08|1065.28|1076.08|1065.28|1075.95|1065.15|2
1644744400000|2022-02-13 09:26:40|1076.2|1065.4|1076.55|1065.75|1076.55|1065.75|1076.2|1065.4|3
1644744410000|2022-02-13 09:26:50|1076.46|1065.66|1076.46|1065.66|1076.46|1065.66|1076.46|1065.66|1
1644744420000|2022-02-13 09:27:00|1076.25|1065.45|1076.52|1065.72|1076.52|1065.72|1076.25|1065.45|2
1644744440000|2022-02-13 09:27:20|1076.48|1065.68|1076.48|1065.68|1076.48|1065.68|1076.48|1065.68|1
1644744450000|2022-02-13 09:27:30|1076.63|1065.83|1076.63|1065.83|1076.63|1065.83|1076.63|1065.83|1
1644744480000|2022-02-13 09:28:00|1076.59|1065.79|1076.59|1065.79|1076.59|1065.79|1076.59|1065.79|1
1644744490000|2022-02-13 09:28:10|1076.31|1065.51|1076.31|1065.51|1076.31|1065.51|1076.31|1065.51|1
1644744500000|2022-02-13 09:28:20|1076.25|1065.45|1076.46|1065.66|1076.46|1065.66|1076.25|1065.45|2
1644744520000|2022-02-13 09:28:40|1076.25|1065.45|1076.46|1065.66|1076.46|1065.66|1076.25|1065.45|2
1644744540000|2022-02-13 09:29:00|1076.57|1065.77|1076.57|1065.77|1076.57|1065.77|1076.57|1065.77|1
1644744550000|2022-02-13 09:29:10|1076.4|1065.6|1075.75|1064.95|1076.4|1065.6|1075.75|1064.95|4
1644744560000|2022-02-13 09:29:20|1075.39|1064.59|1075.67|1064.87|1075.67|1064.87|1075.39|1064.59|3
1644744590000|2022-02-13 09:29:50|1075.63|1064.83|1075.63|1064.83|1075.63|1064.83|1075.63|1064.83|1
1644744600000|2022-02-13 09:30:00|1075.65|1064.85|1075.12|1064.32|1075.65|1064.85|1075.12|1064.32|4
1644744630000|2022-02-13 09:30:30|1075.21|1064.41|1075.67|1064.87|1075.74|1064.94|1074.56|1063.76|11
1644744640000|2022-02-13 09:30:40|1075.85|1065.05|1075.67|1064.87|1075.85|1065.05|1075.67|1064.87|3
1644744650000|2022-02-13 09:30:50|1075.66|1064.86|1075.66|1064.86|1075.66|1064.86|1075.66|1064.86|1
1644744660000|2022-02-13 09:31:00|1075.85|1065.05|1075.92|1065.12|1075.92|1065.12|1075.85|1065.05|2
1644744670000|2022-02-13 09:31:10|1075.93|1065.13|1075.93|1065.13|1075.93|1065.13|1075.93|1065.13|1
1644744680000|2022-02-13 09:31:20|1076.11|1065.31|1076.28|1065.48|1076.28|1065.48|1076.11|1065.31|3
1644744690000|2022-02-13 09:31:30|1076.16|1065.36|1076.28|1065.48|1076.28|1065.48|1076.16|1065.36|2
1644744710000|2022-02-13 09:31:50|1076.16|1065.36|1076.16|1065.36|1076.16|1065.36|1076.16|1065.36|1
1644744720000|2022-02-13 09:32:00|1076.28|1065.48|1076.28|1065.48|1076.28|1065.48|1076.28|1065.48|1
1644744770000|2022-02-13 09:32:50|1076.34|1065.54|1076.32|1065.52|1076.34|1065.54|1076.32|1065.52|2
1644744780000|2022-02-13 09:33:00|1076.33|1065.53|1076.32|1065.52|1076.33|1065.53|1076.32|1065.52|4
1644744790000|2022-02-13 09:33:10|1076.33|1065.53|1076.32|1065.52|1076.33|1065.53|1076.32|1065.52|4
1644744800000|2022-02-13 09:33:20|1076.33|1065.53|1076.32|1065.52|1076.33|1065.53|1076.32|1065.52|2
1644744830000|2022-02-13 09:33:50|1076.29|1065.49|1076.29|1065.49|1076.29|1065.49|1076.29|1065.49|1
1644744840000|2022-02-13 09:34:00|1076.23|1065.43|1076.23|1065.43|1076.23|1065.43|1076.23|1065.43|1
1644744880000|2022-02-13 09:34:40|1076.43|1065.63|1076.3|1065.5|1076.43|1065.63|1076.3|1065.5|2
1644744900000|2022-02-13 09:35:00|1076.37|1065.57|1076.37|1065.57|1076.37|1065.57|1076.37|1065.57|1
1644744910000|2022-02-13 09:35:10|1076.47|1065.67|1075.39|1064.59|1076.47|1065.67|1075.35|1064.55|9
1644744920000|2022-02-13 09:35:20|1075.44|1064.64|1075.44|1064.64|1075.44|1064.64|1075.44|1064.64|1
1644744950000|2022-02-13 09:35:50|1075.38|1064.58|1075.38|1064.58|1075.38|1064.58|1075.38|1064.58|1
1644744960000|2022-02-13 09:36:00|1075.2|1064.4|1075.31|1064.51|1075.44|1064.64|1075.03|1064.23|9
1644744970000|2022-02-13 09:36:10|1075.39|1064.59|1075.39|1064.59|1075.39|1064.59|1075.39|1064.59|1
1644744980000|2022-02-13 09:36:20|1075.46|1064.66|1075.46|1064.66|1075.46|1064.66|1075.46|1064.66|1
1644744990000|2022-02-13 09:36:30|1075.42|1064.62|1075.42|1064.62|1075.42|1064.62|1075.42|1064.62|1
1644745000000|2022-02-13 09:36:40|1075.41|1064.61|1075.41|1064.61|1075.41|1064.61|1075.41|1064.61|1
1644745030000|2022-02-13 09:37:10|1075.31|1064.51|1075.31|1064.51|1075.31|1064.51|1075.31|1064.51|1
1644745040000|2022-02-13 09:37:20|1075.41|1064.61|1075.15|1064.35|1075.41|1064.61|1075.04|1064.24|5
1644745050000|2022-02-13 09:37:30|1075.25|1064.45|1074.88|1064.08|1075.25|1064.45|1074.88|1064.08|3
1644745060000|2022-02-13 09:37:40|1074.67|1063.87|1074.44|1063.64|1074.67|1063.87|1074.44|1063.64|2
1644745070000|2022-02-13 09:37:50|1074.46|1063.66|1074.46|1063.66|1074.46|1063.66|1074.46|1063.66|1
1644745080000|2022-02-13 09:38:00|1074.48|1063.68|1074.32|1063.52|1074.48|1063.68|1074.32|1063.52|3
1644745090000|2022-02-13 09:38:10|1074.42|1063.62|1074.48|1063.68|1074.48|1063.68|1074.42|1063.62|2
1644745100000|2022-02-13 09:38:20|1074.42|1063.62|1074.08|1063.28|1074.78|1063.98|1074.08|1063.28|5
1644745110000|2022-02-13 09:38:30|1074.34|1063.54|1073.91|1063.11|1074.45|1063.65|1073.91|1063.11|5
1644745120000|2022-02-13 09:38:40|1074.18|1063.38|1074.43|1063.63|1074.43|1063.63|1074.14|1063.34|4
1644745130000|2022-02-13 09:38:50|1074.42|1063.62|1074.39|1063.59|1074.44|1063.64|1074.39|1063.59|3
1644745140000|2022-02-13 09:39:00|1074.38|1063.58|1074.38|1063.58|1074.38|1063.58|1074.38|1063.58|1
1644745150000|2022-02-13 09:39:10|1074.83|1064.03|1074.37|1063.57|1074.83|1064.03|1074.37|1063.57|2
1644745160000|2022-02-13 09:39:20|1074.43|1063.63|1074.43|1063.63|1074.43|1063.63|1074.43|1063.63|1
1644745200000|2022-02-13 09:40:00|1074.4|1063.6|1074.4|1063.6|1074.4|1063.6|1074.4|1063.6|1
1644745210000|2022-02-13 09:40:10|1074.61|1063.81|1074.6|1063.8|1074.61|1063.81|1074.6|1063.8|2
1644745220000|2022-02-13 09:40:20|1074.63|1063.83|1074.79|1063.99|1074.79|1063.99|1074.63|1063.83|5
1644745230000|2022-02-13 09:40:30|1074.74|1063.94|1075.01|1064.21|1075.01|1064.21|1074.74|1063.94|6
1644745260000|2022-02-13 09:41:00|1074.99|1064.19|1075.32|1064.52|1075.32|1064.52|1074.99|1064.19|3
1644745270000|2022-02-13 09:41:10|1075.12|1064.32|1074.79|1063.99|1075.12|1064.32|1074.79|1063.99|3
1644745280000|2022-02-13 09:41:20|1074.67|1063.87|1074.67|1063.87|1074.67|1063.87|1074.67|1063.87|1
1644745300000|2022-02-13 09:41:40|1074.44|1063.64|1074.58|1063.78|1074.58|1063.78|1074.44|1063.64|2
1644745310000|2022-02-13 09:41:50|1074.65|1063.85|1074.64|1063.84|1074.67|1063.87|1074.64|1063.84|6
1644745320000|2022-02-13 09:42:00|1074.66|1063.86|1074.54|1063.74|1074.66|1063.86|1074.54|1063.74|3
1644745330000|2022-02-13 09:42:10|1074.52|1063.72|1074.29|1063.49|1074.52|1063.72|1074.29|1063.49|2
1644745340000|2022-02-13 09:42:20|1074.23|1063.43|1074.93|1064.13|1074.95|1064.15|1074.23|1063.43|4
1644745350000|2022-02-13 09:42:30|1075.12|1064.32|1074.68|1063.88|1075.12|1064.32|1074.68|1063.88|5
1644745380000|2022-02-13 09:43:00|1074.64|1063.84|1074.64|1063.84|1074.64|1063.84|1074.64|1063.84|1
1644745410000|2022-02-13 09:43:30|1074.55|1063.75|1074.52|1063.72|1074.55|1063.75|1074.31|1063.51|6
1644745430000|2022-02-13 09:43:50|1074.56|1063.76|1074.88|1064.08|1074.91|1064.11|1074.52|1063.72|6
1644745440000|2022-02-13 09:44:00|1074.98|1064.18|1075.27|1064.47|1075.27|1064.47|1074.98|1064.18|2
1644745450000|2022-02-13 09:44:10|1075.34|1064.54|1075.34|1064.54|1075.34|1064.54|1075.34|1064.54|1
1644745460000|2022-02-13 09:44:20|1075.55|1064.75|1075.59|1064.79|1075.59|1064.79|1075.39|1064.59|3
1644745470000|2022-02-13 09:44:30|1075.67|1064.87|1075.65|1064.85|1075.67|1064.87|1075.4|1064.6|3
1644745480000|2022-02-13 09:44:40|1075.42|1064.62|1076.05|1065.25|1076.05|1065.25|1075.42|1064.62|7
1644745490000|2022-02-13 09:44:50|1075.99|1065.19|1075.99|1065.19|1075.99|1065.19|1075.99|1065.19|1
1644745510000|2022-02-13 09:45:10|1075.94|1065.14|1075.69|1064.89|1075.94|1065.14|1075.69|1064.89|6
1644745540000|2022-02-13 09:45:40|1075.24|1064.44|1075.24|1064.44|1075.24|1064.44|1075.24|1064.44|1
1644745550000|2022-02-13 09:45:50|1075.14|1064.34|1074.84|1064.04|1075.14|1064.34|1074.84|1064.04|5
1644745560000|2022-02-13 09:46:00|1074.94|1064.14|1074.72|1063.92|1074.94|1064.14|1074.72|1063.92|3
1644745570000|2022-02-13 09:46:10|1074.73|1063.93|1074.73|1063.93|1074.81|1064.01|1074.72|1063.92|5
1644745580000|2022-02-13 09:46:20|1074.7|1063.9|1074.67|1063.87|1074.73|1063.93|1074.67|1063.87|3
1644745590000|2022-02-13 09:46:30|1074.44|1063.64|1073.95|1063.15|1074.44|1063.64|1073.95|1063.15|5
1644745610000|2022-02-13 09:46:50|1074.07|1063.27|1073.52|1062.72|1074.07|1063.27|1073.52|1062.72|8
1644745620000|2022-02-13 09:47:00|1073.62|1062.82|1073.53|1062.73|1073.62|1062.82|1073.51|1062.71|5
1644745640000|2022-02-13 09:47:20|1073.47|1062.67|1073.53|1062.73|1073.67|1062.87|1073.47|1062.67|4
1644745650000|2022-02-13 09:47:30|1073.41|1062.61|1072.95|1062.15|1073.41|1062.61|1072.95|1062.15|4
1644745660000|2022-02-13 09:47:40|1073.17|1062.37|1073.34|1062.54|1073.34|1062.54|1073.17|1062.37|2
1644745700000|2022-02-13 09:48:20|1073.24|1062.44|1073.61|1062.81|1073.61|1062.81|1073.23|1062.43|4
1644745710000|2022-02-13 09:48:30|1073.53|1062.73|1073.62|1062.82|1073.62|1062.82|1073.53|1062.73|2
1644745740000|2022-02-13 09:49:00|1073.8|1063|1073.53|1062.73|1073.8|1063|1073.53|1062.73|2
1644745750000|2022-02-13 09:49:10|1073.39|1062.59|1072.94|1062.14|1073.39|1062.59|1072.94|1062.14|3
1644745790000|2022-02-13 09:49:50|1072.93|1062.13|1072.93|1062.13|1072.93|1062.13|1072.93|1062.13|1
1644745810000|2022-02-13 09:50:10|1073.15|1062.35|1073.22|1062.42|1073.22|1062.42|1073.15|1062.35|2
1644745830000|2022-02-13 09:50:30|1073.23|1062.43|1073.61|1062.81|1073.61|1062.81|1073.22|1062.42|4
1644745840000|2022-02-13 09:50:40|1073.79|1062.99|1073.79|1062.99|1073.79|1062.99|1073.79|1062.99|1
1644745860000|2022-02-13 09:51:00|1073.8|1063|1073.85|1063.05|1073.85|1063.05|1073.8|1063|2
1644745870000|2022-02-13 09:51:10|1073.75|1062.95|1073.75|1062.95|1073.75|1062.95|1073.75|1062.95|1
1644745890000|2022-02-13 09:51:30|1073.8|1063|1073.77|1062.97|1073.82|1063.02|1073.77|1062.97|3
1644745900000|2022-02-13 09:51:40|1073.75|1062.95|1073.75|1062.95|1073.75|1062.95|1073.75|1062.95|1
1644745920000|2022-02-13 09:52:00|1073.56|1062.76|1073.56|1062.76|1073.56|1062.76|1073.56|1062.76|1
1644745930000|2022-02-13 09:52:10|1073.47|1062.67|1073.04|1062.24|1073.55|1062.75|1073.04|1062.24|5
1644745970000|2022-02-13 09:52:50|1072.88|1062.08|1072.53|1061.73|1072.88|1062.08|1072.53|1061.73|5
1644745980000|2022-02-13 09:53:00|1072.65|1061.85|1072.16|1061.36|1072.73|1061.93|1072.16|1061.36|6
1644745990000|2022-02-13 09:53:10|1072.42|1061.62|1072.6|1061.8|1072.6|1061.8|1072.42|1061.62|2
1644746000000|2022-02-13 09:53:20|1072.72|1061.92|1072.72|1061.92|1072.72|1061.92|1072.72|1061.92|1
1644746010000|2022-02-13 09:53:30|1072.89|1062.09|1073.04|1062.24|1073.04|1062.24|1072.89|1062.09|2
1644746020000|2022-02-13 09:53:40|1073.29|1062.49|1073.29|1062.49|1073.29|1062.49|1073.29|1062.49|1
1644746030000|2022-02-13 09:53:50|1073.22|1062.42|1072.88|1062.08|1073.22|1062.42|1072.88|1062.08|3
1644746040000|2022-02-13 09:54:00|1072.89|1062.09|1072.89|1062.09|1072.89|1062.09|1072.89|1062.09|1
1644746050000|2022-02-13 09:54:10|1073.11|1062.31|1072.89|1062.09|1073.17|1062.37|1072.89|1062.09|4
1644746070000|2022-02-13 09:54:30|1072.9|1062.1|1072.9|1062.1|1072.9|1062.1|1072.9|1062.1|1
1644746130000|2022-02-13 09:55:30|1073.17|1062.37|1073.24|1062.44|1073.24|1062.44|1073.17|1062.37|2
1644746140000|2022-02-13 09:55:40|1073.17|1062.37|1072.89|1062.09|1073.17|1062.37|1072.89|1062.09|3
1644746160000|2022-02-13 09:56:00|1072.93|1062.13|1072.93|1062.13|1072.93|1062.13|1072.93|1062.13|1
1644746170000|2022-02-13 09:56:10|1073.21|1062.41|1072.93|1062.13|1073.26|1062.46|1072.93|1062.13|4
1644746190000|2022-02-13 09:56:30|1073.21|1062.41|1073.26|1062.46|1073.26|1062.46|1073.21|1062.41|2
1644746200000|2022-02-13 09:56:40|1073.42|1062.62|1073.42|1062.62|1073.42|1062.62|1073.42|1062.62|1
1644746220000|2022-02-13 09:57:00|1073.47|1062.67|1073.47|1062.67|1073.47|1062.67|1073.47|1062.67|1
1644746250000|2022-02-13 09:57:30|1073.29|1062.49|1073.42|1062.62|1073.63|1062.83|1073.04|1062.24|7
1644746270000|2022-02-13 09:57:50|1073.27|1062.47|1073|1062.2|1073.27|1062.47|1073|1062.2|2
1644746280000|2022-02-13 09:58:00|1073.27|1062.47|1073.19|1062.39|1073.42|1062.62|1073.19|1062.39|3
1644746330000|2022-02-13 09:58:50|1073.27|1062.47|1074.34|1063.54|1074.34|1063.54|1073.27|1062.47|6
1644746340000|2022-02-13 09:59:00|1074.41|1063.61|1074.94|1064.14|1074.94|1064.14|1074.41|1063.61|5
1644746350000|2022-02-13 09:59:10|1074.75|1063.95|1074.25|1063.45|1074.86|1064.06|1074.25|1063.45|6
1644746360000|2022-02-13 09:59:20|1074.23|1063.43|1074.08|1063.28|1074.25|1063.45|1074.08|1063.28|3
1644746380000|2022-02-13 09:59:40|1073.98|1063.18|1073.98|1063.18|1073.98|1063.18|1073.98|1063.18|1
1644746390000|2022-02-13 09:59:50|1074.08|1063.28|1074.08|1063.28|1074.08|1063.28|1074.08|1063.28|1
1644746400000|2022-02-13 10:00:00|1073.98|1063.18|1071.8|1061|1074.13|1063.33|1071.71|1060.91|13
1644746410000|2022-02-13 10:00:10|1071.72|1060.92|1071.67|1060.87|1071.75|1060.95|1071.67|1060.87|4
1644746420000|2022-02-13 10:00:20|1071.59|1060.79|1071.5|1060.7|1071.59|1060.79|1071.5|1060.7|2
1644746430000|2022-02-13 10:00:30|1071.29|1060.49|1070.96|1060.16|1071.29|1060.49|1070.96|1060.16|5
1644746440000|2022-02-13 10:00:40|1071.31|1060.51|1071.47|1060.67|1071.47|1060.67|1071.31|1060.51|3
1644746450000|2022-02-13 10:00:50|1071.31|1060.51|1069.7|1058.9|1071.47|1060.67|1069.7|1058.9|11
1644746460000|2022-02-13 10:01:00|1070.4|1059.6|1070.45|1059.65|1070.45|1059.65|1070.4|1059.6|4
1644746470000|2022-02-13 10:01:10|1070.1|1059.3|1069.4|1058.6|1070.4|1059.6|1069.4|1058.6|9
1644746480000|2022-02-13 10:01:20|1069.42|1058.62|1069.4|1058.6|1069.58|1058.78|1069.4|1058.6|3
1644746500000|2022-02-13 10:01:40|1069.45|1058.65|1069.45|1058.65|1069.45|1058.65|1069.45|1058.65|1
1644746530000|2022-02-13 10:02:10|1069.47|1058.67|1069.47|1058.67|1069.47|1058.67|1069.47|1058.67|1
1644746540000|2022-02-13 10:02:20|1069.83|1059.03|1070.66|1059.86|1070.68|1059.88|1069.83|1059.03|8
1644746550000|2022-02-13 10:02:30|1070.77|1059.97|1071.05|1060.25|1071.05|1060.25|1070.77|1059.97|2
1644746560000|2022-02-13 10:02:40|1071.48|1060.68|1071.66|1060.86|1071.66|1060.86|1071.48|1060.68|2
1644746570000|2022-02-13 10:02:50|1071.74|1060.94|1071.86|1061.06|1071.86|1061.06|1071.74|1060.94|2
1644746580000|2022-02-13 10:03:00|1072.05|1061.25|1071.9|1061.1|1072.05|1061.25|1071.9|1061.1|2
1644746590000|2022-02-13 10:03:10|1071.72|1060.92|1071.63|1060.83|1071.72|1060.92|1071.63|1060.83|2
1644746600000|2022-02-13 10:03:20|1071.44|1060.64|1071.26|1060.46|1071.44|1060.64|1071.26|1060.46|3
1644746620000|2022-02-13 10:03:40|1071.39|1060.59|1071.51|1060.71|1071.64|1060.84|1071.39|1060.59|4
1644746630000|2022-02-13 10:03:50|1071.59|1060.79|1071.86|1061.06|1071.86|1061.06|1071.59|1060.79|3
1644746640000|2022-02-13 10:04:00|1072.03|1061.23|1072.11|1061.31|1072.11|1061.31|1072.03|1061.23|2
1644746650000|2022-02-13 10:04:10|1072.4|1061.6|1072.79|1061.99|1072.8|1062|1072.33|1061.53|9
1644746660000|2022-02-13 10:04:20|1072.8|1062|1072.95|1062.15|1072.95|1062.15|1072.8|1062|2
1644746700000|2022-02-13 10:05:00|1073|1062.2|1072.97|1062.17|1073|1062.2|1072.97|1062.17|7
1644746710000|2022-02-13 10:05:10|1072.72|1061.92|1072.99|1062.19|1072.99|1062.19|1072.72|1061.92|2
1644746730000|2022-02-13 10:05:30|1073.03|1062.23|1073.03|1062.23|1073.03|1062.23|1073.03|1062.23|1
1644746740000|2022-02-13 10:05:40|1072.85|1062.05|1072.25|1061.45|1072.85|1062.05|1072.25|1061.45|3
1644746750000|2022-02-13 10:05:50|1072.35|1061.55|1072.35|1061.55|1072.35|1061.55|1072.35|1061.55|1
1644746780000|2022-02-13 10:06:20|1072.19|1061.39|1072.26|1061.46|1072.36|1061.56|1072.19|1061.39|3
1644746790000|2022-02-13 10:06:30|1071.68|1060.88|1071.69|1060.89|1071.69|1060.89|1071.4|1060.6|7
1644746800000|2022-02-13 10:06:40|1071.88|1061.08|1071.49|1060.69|1072.01|1061.21|1071.43|1060.63|7
1644746810000|2022-02-13 10:06:50|1071.62|1060.82|1071.48|1060.68|1071.62|1060.82|1071.48|1060.68|2
1644746820000|2022-02-13 10:07:00|1071.47|1060.67|1071.78|1060.98|1071.96|1061.16|1071.34|1060.54|6
1644746830000|2022-02-13 10:07:10|1071.95|1061.15|1072.08|1061.28|1072.08|1061.28|1071.95|1061.15|2
1644746840000|2022-02-13 10:07:20|1071.86|1061.06|1071.44|1060.64|1071.86|1061.06|1071.4|1060.6|4
1644746850000|2022-02-13 10:07:30|1071.38|1060.58|1071.27|1060.47|1071.38|1060.58|1071.23|1060.43|6
1644746860000|2022-02-13 10:07:40|1071.38|1060.58|1071.38|1060.58|1071.38|1060.58|1071.38|1060.58|1
1644746870000|2022-02-13 10:07:50|1071.47|1060.67|1071.47|1060.67|1071.47|1060.67|1071.47|1060.67|1
1644746880000|2022-02-13 10:08:00|1071.42|1060.62|1071.42|1060.62|1071.42|1060.62|1071.42|1060.62|1
1644746890000|2022-02-13 10:08:10|1071.33|1060.53|1071.79|1060.99|1071.79|1060.99|1071.33|1060.53|2
1644746920000|2022-02-13 10:08:40|1071.93|1061.13|1072.24|1061.44|1072.24|1061.44|1071.93|1061.13|2
1644746930000|2022-02-13 10:08:50|1072.15|1061.35|1071.99|1061.19|1072.15|1061.35|1071.93|1061.13|3
1644746940000|2022-02-13 10:09:00|1072|1061.2|1072|1061.2|1072|1061.2|1072|1061.2|1
1644746950000|2022-02-13 10:09:10|1072.3|1061.5|1072.4|1061.6|1072.4|1061.6|1072.3|1061.5|2
1644746960000|2022-02-13 10:09:20|1072.3|1061.5|1072|1061.2|1072.3|1061.5|1072|1061.2|2
1644746990000|2022-02-13 10:09:50|1071.79|1060.99|1071.79|1060.99|1071.79|1060.99|1071.79|1060.99|1
1644747010000|2022-02-13 10:10:10|1071.76|1060.96|1072.11|1061.31|1072.11|1061.31|1071.76|1060.96|3
1644747020000|2022-02-13 10:10:20|1072.36|1061.56|1072.36|1061.56|1072.36|1061.56|1072.36|1061.56|1
1644747060000|2022-02-13 10:11:00|1072.41|1061.61|1072.79|1061.99|1072.79|1061.99|1072.41|1061.61|3
1644747070000|2022-02-13 10:11:10|1072.91|1062.11|1073.22|1062.42|1073.25|1062.45|1072.91|1062.11|6
1644747080000|2022-02-13 10:11:20|1073.26|1062.46|1073.25|1062.45|1073.53|1062.73|1073.22|1062.42|7
1644747100000|2022-02-13 10:11:40|1073.43|1062.63|1073.56|1062.76|1073.56|1062.76|1073.4|1062.6|4
1644747110000|2022-02-13 10:11:50|1073.55|1062.75|1073.23|1062.43|1074.03|1063.23|1073.23|1062.43|11
1644747120000|2022-02-13 10:12:00|1073.25|1062.45|1073.84|1063.04|1073.84|1063.04|1073.24|1062.44|4
1644747130000|2022-02-13 10:12:10|1073.64|1062.84|1074.47|1063.67|1074.47|1063.67|1073.64|1062.84|7
1644747140000|2022-02-13 10:12:20|1074.46|1063.66|1073.99|1063.19|1074.47|1063.67|1073.99|1063.19|8
1644747150000|2022-02-13 10:12:30|1073.74|1062.94|1073.76|1062.96|1073.92|1063.12|1073.74|1062.94|3
1644747160000|2022-02-13 10:12:40|1073.37|1062.57|1073.8|1063|1074.02|1063.22|1073.37|1062.57|4
1644747180000|2022-02-13 10:13:00|1073.68|1062.88|1073.68|1062.88|1073.68|1062.88|1073.68|1062.88|1
1644747190000|2022-02-13 10:13:10|1073.35|1062.55|1073.42|1062.62|1073.52|1062.72|1073.34|1062.54|5
1644747200000|2022-02-13 10:13:20|1073.65|1062.85|1073.65|1062.85|1073.65|1062.85|1073.65|1062.85|1
1644747220000|2022-02-13 10:13:40|1073.72|1062.92|1073.39|1062.59|1073.72|1062.92|1073.39|1062.59|3
1644747230000|2022-02-13 10:13:50|1073.14|1062.34|1072.87|1062.07|1073.14|1062.34|1072.87|1062.07|2
1644747240000|2022-02-13 10:14:00|1072.9|1062.1|1072.89|1062.09|1072.9|1062.1|1072.87|1062.07|3
1644747250000|2022-02-13 10:14:10|1072.85|1062.05|1072.81|1062.01|1072.85|1062.05|1072.81|1062.01|2
1644747260000|2022-02-13 10:14:20|1072.85|1062.05|1072.81|1062.01|1072.86|1062.06|1072.81|1062.01|3
1644747270000|2022-02-13 10:14:30|1072.8|1062|1072.83|1062.03|1072.83|1062.03|1072.8|1062|2
1644747280000|2022-02-13 10:14:40|1072.8|1062|1072.8|1062|1072.8|1062|1072.8|1062|1
1644747300000|2022-02-13 10:15:00|1072.79|1061.99|1072.79|1061.99|1072.79|1061.99|1072.79|1061.99|1
1644747310000|2022-02-13 10:15:10|1072.83|1062.03|1073.15|1062.35|1073.15|1062.35|1072.83|1062.03|4
1644747330000|2022-02-13 10:15:30|1073.24|1062.44|1073.24|1062.44|1073.24|1062.44|1073.24|1062.44|1
1644747340000|2022-02-13 10:15:40|1073.46|1062.66|1074.03|1063.23|1074.03|1063.23|1073.46|1062.66|6
1644747360000|2022-02-13 10:16:00|1074.49|1063.69|1074.63|1063.83|1074.63|1063.83|1074.49|1063.69|3
1644747370000|2022-02-13 10:16:10|1074.9|1064.1|1074.78|1063.98|1074.93|1064.13|1074.53|1063.73|10
1644747390000|2022-02-13 10:16:30|1074.86|1064.06|1075.02|1064.22|1075.05|1064.25|1074.86|1064.06|8
1644747410000|2022-02-13 10:16:50|1074.94|1064.14|1074.92|1064.12|1074.94|1064.14|1074.71|1063.91|6
1644747420000|2022-02-13 10:17:00|1074.84|1064.04|1074.56|1063.76|1074.84|1064.04|1074.56|1063.76|7
1644747450000|2022-02-13 10:17:30|1074.55|1063.75|1074.54|1063.74|1074.55|1063.75|1074.52|1063.72|3
1644747460000|2022-02-13 10:17:40|1074.56|1063.76|1074.82|1064.02|1074.82|1064.02|1074.56|1063.76|3
1644747480000|2022-02-13 10:18:00|1074.91|1064.11|1075.09|1064.29|1075.09|1064.29|1074.91|1064.11|4
1644747520000|2022-02-13 10:18:40|1075.44|1064.64|1075.44|1064.64|1075.44|1064.64|1075.44|1064.64|1
1644747540000|2022-02-13 10:19:00|1075.43|1064.63|1075.43|1064.63|1075.43|1064.63|1075.43|1064.63|1
1644747560000|2022-02-13 10:19:20|1075.44|1064.64|1075.44|1064.64|1075.44|1064.64|1075.44|1064.64|1
1644747600000|2022-02-13 10:20:00|1075.4|1064.6|1075.4|1064.6|1075.4|1064.6|1075.4|1064.6|1
1644747620000|2022-02-13 10:20:20|1075.3|1064.5|1075.3|1064.5|1075.3|1064.5|1075.3|1064.5|1
1644747630000|2022-02-13 10:20:30|1075.25|1064.45|1074.92|1064.12|1075.25|1064.45|1074.92|1064.12|3
1644747640000|2022-02-13 10:20:40|1075.1|1064.3|1075.18|1064.38|1075.18|1064.38|1075.1|1064.3|2
1644747650000|2022-02-13 10:20:50|1075.16|1064.36|1075.1|1064.3|1075.16|1064.36|1075.1|1064.3|2
1644747660000|2022-02-13 10:21:00|1074.92|1064.12|1075.19|1064.39|1075.19|1064.39|1074.92|1064.12|11
1644747670000|2022-02-13 10:21:10|1075.29|1064.49|1076.12|1065.32|1076.12|1065.32|1075.29|1064.49|5
1644747690000|2022-02-13 10:21:30|1076.25|1065.45|1076.25|1065.45|1076.25|1065.45|1076.25|1065.45|1
1644747710000|2022-02-13 10:21:50|1076.26|1065.46|1076.26|1065.46|1076.26|1065.46|1076.26|1065.46|1
1644747720000|2022-02-13 10:22:00|1076.4|1065.6|1076.4|1065.6|1076.4|1065.6|1076.4|1065.6|1
1644747730000|2022-02-13 10:22:10|1076.29|1065.49|1076.5|1065.7|1076.5|1065.7|1076.29|1065.49|2
1644747740000|2022-02-13 10:22:20|1076.3|1065.5|1076.3|1065.5|1076.3|1065.5|1076.3|1065.5|1
1644747750000|2022-02-13 10:22:30|1076.26|1065.46|1076.2|1065.4|1076.26|1065.46|1076.17|1065.37|3
1644747760000|2022-02-13 10:22:40|1076.21|1065.41|1076.21|1065.41|1076.21|1065.41|1076.21|1065.41|1
1644747770000|2022-02-13 10:22:50|1076.11|1065.31|1076.11|1065.31|1076.11|1065.31|1076.11|1065.31|1
1644747780000|2022-02-13 10:23:00|1075.93|1065.13|1075.93|1065.13|1076.11|1065.31|1075.93|1065.13|3
1644747800000|2022-02-13 10:23:20|1075.85|1065.05|1075.86|1065.06|1075.86|1065.06|1075.85|1065.05|2
1644747810000|2022-02-13 10:23:30|1075.82|1065.02|1075.82|1065.02|1075.82|1065.02|1075.82|1065.02|1
1644747840000|2022-02-13 10:24:00|1075.86|1065.06|1075.86|1065.06|1075.86|1065.06|1075.86|1065.06|1
1644747860000|2022-02-13 10:24:20|1075.82|1065.02|1075.92|1065.12|1075.92|1065.12|1075.42|1064.62|9
1644747870000|2022-02-13 10:24:30|1075.81|1065.01|1075.94|1065.14|1075.94|1065.14|1075.81|1065.01|3
1644747880000|2022-02-13 10:24:40|1075.92|1065.12|1075.92|1065.12|1075.92|1065.12|1075.92|1065.12|1
1644747890000|2022-02-13 10:24:50|1075.94|1065.14|1076.23|1065.43|1076.23|1065.43|1075.94|1065.14|3
1644747910000|2022-02-13 10:25:10|1076.31|1065.51|1076.58|1065.78|1076.58|1065.78|1076.31|1065.51|2
1644747940000|2022-02-13 10:25:40|1076.62|1065.82|1076.7|1065.9|1076.91|1066.11|1076.62|1065.82|6
1644747950000|2022-02-13 10:25:50|1076.91|1066.11|1076.92|1066.12|1076.94|1066.14|1076.87|1066.07|4
1644747960000|2022-02-13 10:26:00|1077.07|1066.27|1077.1|1066.3|1077.1|1066.3|1077.07|1066.27|2
1644747970000|2022-02-13 10:26:10|1077.07|1066.27|1077.17|1066.37|1077.17|1066.37|1077.07|1066.27|4
1644747990000|2022-02-13 10:26:30|1077.33|1066.53|1077.33|1066.53|1077.33|1066.53|1077.33|1066.53|1
1644748010000|2022-02-13 10:26:50|1077.29|1066.49|1077.29|1066.49|1077.29|1066.49|1077.29|1066.49|1
1644748080000|2022-02-13 10:28:00|1077.14|1066.34|1077.14|1066.34|1077.14|1066.34|1077.14|1066.34|1
1644748090000|2022-02-13 10:28:10|1077.03|1066.23|1077.02|1066.22|1077.03|1066.23|1077.02|1066.22|2
1644748100000|2022-02-13 10:28:20|1076.91|1066.11|1076.91|1066.11|1076.91|1066.11|1076.91|1066.11|1
1644748120000|2022-02-13 10:28:40|1077.02|1066.22|1077.02|1066.22|1077.13|1066.33|1077.02|1066.22|5
1644748140000|2022-02-13 10:29:00|1076.91|1066.11|1077.07|1066.27|1077.07|1066.27|1076.91|1066.11|5
1644748150000|2022-02-13 10:29:10|1077.18|1066.38|1077.18|1066.38|1077.18|1066.38|1077.18|1066.38|1
1644748170000|2022-02-13 10:29:30|1077.2|1066.4|1077.2|1066.4|1077.2|1066.4|1077.14|1066.34|4
1644748190000|2022-02-13 10:29:50|1077.32|1066.52|1077.73|1066.93|1077.73|1066.93|1077.32|1066.52|4
1644748230000|2022-02-13 10:30:30|1077.89|1067.09|1077.89|1067.09|1077.89|1067.09|1077.89|1067.09|1
1644748250000|2022-02-13 10:30:50|1078.09|1067.29|1078.09|1067.29|1078.09|1067.29|1078.09|1067.29|1
1644748260000|2022-02-13 10:31:00|1078.11|1067.31|1078.76|1067.96|1078.77|1067.97|1078.11|1067.31|5
1644748270000|2022-02-13 10:31:10|1078.78|1067.98|1078.61|1067.81|1078.78|1067.98|1078.61|1067.81|2
1644748280000|2022-02-13 10:31:20|1078.76|1067.96|1078.76|1067.96|1078.76|1067.96|1078.76|1067.96|1
1644748290000|2022-02-13 10:31:30|1078.78|1067.98|1078.78|1067.98|1078.78|1067.98|1078.78|1067.98|1
1644748300000|2022-02-13 10:31:40|1078.76|1067.96|1078.76|1067.96|1078.76|1067.96|1078.76|1067.96|1
1644748310000|2022-02-13 10:31:50|1078.67|1067.87|1078.46|1067.66|1078.67|1067.87|1078.46|1067.66|2
1644748320000|2022-02-13 10:32:00|1078.36|1067.56|1078.36|1067.56|1078.36|1067.56|1078.36|1067.56|1
1644748340000|2022-02-13 10:32:20|1078.63|1067.83|1078.88|1068.08|1078.88|1068.08|1078.63|1067.83|3
1644748350000|2022-02-13 10:32:30|1079.02|1068.22|1079.08|1068.28|1079.08|1068.28|1078.9|1068.1|6
1644748360000|2022-02-13 10:32:40|1079.09|1068.29|1078.96|1068.16|1079.09|1068.29|1078.96|1068.16|2
1644748380000|2022-02-13 10:33:00|1079.09|1068.29|1079.09|1068.29|1079.09|1068.29|1079.09|1068.29|1
1644748390000|2022-02-13 10:33:10|1079.11|1068.31|1079.11|1068.31|1079.11|1068.31|1079.11|1068.31|1
1644748420000|2022-02-13 10:33:40|1079.1|1068.3|1079.1|1068.3|1079.1|1068.3|1079.1|1068.3|1
1644748430000|2022-02-13 10:33:50|1079.5|1068.7|1080.07|1069.27|1080.07|1069.27|1079.5|1068.7|8
1644748440000|2022-02-13 10:34:00|1080.19|1069.39|1080.58|1069.78|1080.58|1069.78|1080.19|1069.39|6
1644748450000|2022-02-13 10:34:10|1080.73|1069.93|1080.58|1069.78|1080.73|1069.93|1080.58|1069.78|2
1644748460000|2022-02-13 10:34:20|1080.68|1069.88|1080.68|1069.88|1080.68|1069.88|1080.65|1069.85|3
1644748480000|2022-02-13 10:34:40|1080.64|1069.84|1080.64|1069.84|1080.64|1069.84|1080.64|1069.84|1
1644748500000|2022-02-13 10:35:00|1080.67|1069.87|1081.11|1070.31|1081.12|1070.32|1080.67|1069.87|4
1644748510000|2022-02-13 10:35:10|1081.53|1070.73|1083.06|1072.26|1083.34|1072.54|1081.53|1070.73|19
1644748520000|2022-02-13 10:35:20|1083.09|1072.29|1084.41|1073.61|1084.86|1074.06|1083.09|1072.29|14
1644748530000|2022-02-13 10:35:30|1084.4|1073.6|1083.51|1072.71|1084.4|1073.6|1083.51|1072.71|9
1644748540000|2022-02-13 10:35:40|1083.57|1072.77|1083.92|1073.12|1083.92|1073.12|1083.57|1072.77|3
1644748550000|2022-02-13 10:35:50|1084.15|1073.35|1084.51|1073.71|1084.64|1073.84|1084.15|1073.35|9
1644748560000|2022-02-13 10:36:00|1084.56|1073.76|1084.95|1074.15|1084.95|1074.15|1084.56|1073.76|6
1644748570000|2022-02-13 10:36:10|1084.96|1074.16|1084.96|1074.16|1084.96|1074.16|1084.96|1074.16|1
1644748580000|2022-02-13 10:36:20|1084.85|1074.05|1084.76|1073.96|1084.85|1074.05|1084.76|1073.96|4
1644748590000|2022-02-13 10:36:30|1084.85|1074.05|1084.91|1074.11|1084.96|1074.16|1084.85|1074.05|3
1644748600000|2022-02-13 10:36:40|1084.9|1074.1|1084.97|1074.17|1084.97|1074.17|1084.9|1074.1|2
1644748610000|2022-02-13 10:36:50|1084.87|1074.07|1084.87|1074.07|1084.87|1074.07|1084.71|1073.91|3
1644748620000|2022-02-13 10:37:00|1084.97|1074.17|1084.54|1073.74|1084.97|1074.17|1084.54|1073.74|4
1644748630000|2022-02-13 10:37:10|1084.76|1073.96|1084.84|1074.04|1084.84|1074.04|1084.76|1073.96|4
1644748640000|2022-02-13 10:37:20|1084.9|1074.1|1084.9|1074.1|1084.9|1074.1|1084.9|1074.1|1
1644748650000|2022-02-13 10:37:30|1085.02|1074.22|1085.87|1075.07|1085.87|1075.07|1085.02|1074.22|10
1644748660000|2022-02-13 10:37:40|1086.02|1075.22|1086.15|1075.35|1086.49|1075.69|1086.02|1075.22|6
1644748670000|2022-02-13 10:37:50|1086.21|1075.41|1086.21|1075.41|1086.21|1075.41|1086.21|1075.41|1
1644748680000|2022-02-13 10:38:00|1086.17|1075.37|1086.19|1075.39|1086.19|1075.39|1086.17|1075.37|2
1644748690000|2022-02-13 10:38:10|1086.03|1075.23|1085.92|1075.12|1086.19|1075.39|1085.92|1075.12|9
1644748700000|2022-02-13 10:38:20|1085.83|1075.03|1085.24|1074.44|1085.85|1075.05|1085.2|1074.4|7
1644748710000|2022-02-13 10:38:30|1085.26|1074.46|1085.26|1074.46|1085.26|1074.46|1085.26|1074.46|1
1644748720000|2022-02-13 10:38:40|1085.18|1074.38|1085.81|1075.01|1085.89|1075.09|1085.18|1074.38|12
1644748730000|2022-02-13 10:38:50|1085.6|1074.8|1085.54|1074.74|1085.81|1075.01|1085.38|1074.58|7
1644748740000|2022-02-13 10:39:00|1085.65|1074.85|1085.36|1074.56|1085.65|1074.85|1085.35|1074.55|3
1644748750000|2022-02-13 10:39:10|1085.23|1074.43|1085.23|1074.43|1085.23|1074.43|1085.23|1074.43|1
1644748760000|2022-02-13 10:39:20|1085.22|1074.42|1084.85|1074.05|1085.22|1074.42|1084.85|1074.05|7
1644748770000|2022-02-13 10:39:30|1084.9|1074.1|1084.97|1074.17|1084.97|1074.17|1084.9|1074.1|3
1644748780000|2022-02-13 10:39:40|1085.11|1074.31|1084.8|1074|1085.11|1074.31|1084.8|1074|7
1644748790000|2022-02-13 10:39:50|1084.89|1074.09|1084.89|1074.09|1084.89|1074.09|1084.89|1074.09|1
1644748800000|2022-02-13 10:40:00|1084.8|1074|1084.8|1074|1084.8|1074|1084.8|1074|1
1644748810000|2022-02-13 10:40:10|1084.79|1073.99|1084.79|1073.99|1084.79|1073.99|1084.79|1073.99|1
1644748830000|2022-02-13 10:40:30|1084.83|1074.03|1085.34|1074.54|1085.34|1074.54|1084.79|1073.99|6
1644748840000|2022-02-13 10:40:40|1085.6|1074.8|1085.91|1075.11|1085.91|1075.11|1085.6|1074.8|2
1644748860000|2022-02-13 10:41:00|1086.01|1075.21|1086.01|1075.21|1086.01|1075.21|1086.01|1075.21|1
1644748870000|2022-02-13 10:41:10|1085.92|1075.12|1085.87|1075.07|1085.92|1075.12|1085.87|1075.07|2
1644748880000|2022-02-13 10:41:20|1085.77|1074.97|1085.77|1074.97|1085.77|1074.97|1085.77|1074.97|1
1644748900000|2022-02-13 10:41:40|1085.81|1075.01|1085.81|1075.01|1085.81|1075.01|1085.81|1075.01|1
1644748910000|2022-02-13 10:41:50|1085.78|1074.98|1085.78|1074.98|1085.78|1074.98|1085.78|1074.98|1
1644748930000|2022-02-13 10:42:10|1085.39|1074.59|1085.44|1074.64|1085.44|1074.64|1085.04|1074.24|7
1644748950000|2022-02-13 10:42:30|1085.71|1074.91|1085.76|1074.96|1085.76|1074.96|1085.58|1074.78|3
1644748960000|2022-02-13 10:42:40|1085.81|1075.01|1085.21|1074.41|1085.81|1075.01|1085.21|1074.41|6
1644748970000|2022-02-13 10:42:50|1085.25|1074.45|1084.93|1074.13|1085.25|1074.45|1084.93|1074.13|6
1644748980000|2022-02-13 10:43:00|1084.97|1074.17|1085.54|1074.74|1085.54|1074.74|1084.97|1074.17|4
1644748990000|2022-02-13 10:43:10|1085.6|1074.8|1085.6|1074.8|1085.6|1074.8|1085.6|1074.8|1
1644749000000|2022-02-13 10:43:20|1085.59|1074.79|1085.17|1074.37|1085.59|1074.79|1085.14|1074.34|4
1644749020000|2022-02-13 10:43:40|1085.59|1074.79|1085.68|1074.88|1085.68|1074.88|1085.59|1074.79|2
1644749030000|2022-02-13 10:43:50|1085.8|1075|1086.23|1075.43|1086.23|1075.43|1085.8|1075|8
1644749040000|2022-02-13 10:44:00|1086.18|1075.38|1086.19|1075.39|1086.23|1075.43|1086.18|1075.38|3
1644749080000|2022-02-13 10:44:40|1086.28|1075.48|1087|1076.2|1087|1076.2|1086.28|1075.48|4
1644749090000|2022-02-13 10:44:50|1086.93|1076.13|1086.95|1076.15|1086.95|1076.15|1086.92|1076.12|3
1644749100000|2022-02-13 10:45:00|1086.91|1076.11|1086.9|1076.1|1086.91|1076.11|1086.9|1076.1|2
1644749110000|2022-02-13 10:45:10|1086.88|1076.08|1086.47|1075.67|1086.88|1076.08|1086.45|1075.65|6
1644749120000|2022-02-13 10:45:20|1086.35|1075.55|1086.11|1075.31|1086.35|1075.55|1086.11|1075.31|4
1644749130000|2022-02-13 10:45:30|1086.1|1075.3|1086.09|1075.29|1086.11|1075.31|1086.09|1075.29|3
1644749140000|2022-02-13 10:45:40|1085.89|1075.09|1086.17|1075.37|1086.17|1075.37|1085.89|1075.09|3
1644749150000|2022-02-13 10:45:50|1086.53|1075.73|1086.49|1075.69|1086.53|1075.73|1086.49|1075.69|2
1644749160000|2022-02-13 10:46:00|1086.3|1075.5|1086.3|1075.5|1086.3|1075.5|1086.3|1075.5|1
1644749180000|2022-02-13 10:46:20|1086.47|1075.67|1086.47|1075.67|1086.47|1075.67|1086.47|1075.67|1
1644749190000|2022-02-13 10:46:30|1086.37|1075.57|1085.93|1075.13|1086.37|1075.57|1085.93|1075.13|4
1644749200000|2022-02-13 10:46:40|1085.81|1075.01|1085.51|1074.71|1085.83|1075.03|1085.48|1074.68|4
1644749210000|2022-02-13 10:46:50|1085.41|1074.61|1085.41|1074.61|1085.41|1074.61|1085.41|1074.61|1
1644749220000|2022-02-13 10:47:00|1085.4|1074.6|1084.37|1073.57|1085.4|1074.6|1084.37|1073.57|8
1644749230000|2022-02-13 10:47:10|1084.34|1073.54|1083.53|1072.73|1084.34|1073.54|1083.53|1072.73|5
1644749240000|2022-02-13 10:47:20|1083.67|1072.87|1082.96|1072.16|1083.67|1072.87|1082.96|1072.16|6
1644749250000|2022-02-13 10:47:30|1083.23|1072.43|1082.96|1072.16|1083.31|1072.51|1082.96|1072.16|4
1644749260000|2022-02-13 10:47:40|1083.06|1072.26|1083.06|1072.26|1083.06|1072.26|1083.06|1072.26|1
1644749270000|2022-02-13 10:47:50|1083.33|1072.53|1083.06|1072.26|1083.33|1072.53|1083.06|1072.26|2
1644749280000|2022-02-13 10:48:00|1083.33|1072.53|1083.58|1072.78|1083.59|1072.79|1083.33|1072.53|3
1644749300000|2022-02-13 10:48:20|1083.54|1072.74|1083.54|1072.74|1083.54|1072.74|1083.54|1072.74|1
1644749330000|2022-02-13 10:48:50|1083.4|1072.6|1083.24|1072.44|1083.4|1072.6|1083.24|1072.44|2
1644749340000|2022-02-13 10:49:00|1083.05|1072.25|1083.05|1072.25|1083.05|1072.25|1083.04|1072.24|3
1644749350000|2022-02-13 10:49:10|1082.95|1072.15|1083.43|1072.63|1083.43|1072.63|1082.95|1072.15|4
1644749360000|2022-02-13 10:49:20|1083.53|1072.73|1083.53|1072.73|1083.53|1072.73|1083.53|1072.73|1
1644749400000|2022-02-13 10:50:00|1083.51|1072.71|1083.46|1072.66|1083.51|1072.71|1083.46|1072.66|2
1644749410000|2022-02-13 10:50:10|1083.54|1072.74|1083.15|1072.35|1083.54|1072.74|1083.15|1072.35|3
1644749420000|2022-02-13 10:50:20|1082.93|1072.13|1082.93|1072.13|1082.93|1072.13|1082.93|1072.13|1
1644749430000|2022-02-13 10:50:30|1082.92|1072.12|1082.92|1072.12|1082.92|1072.12|1082.92|1072.12|1
1644749460000|2022-02-13 10:51:00|1082.93|1072.13|1082.93|1072.13|1082.93|1072.13|1082.93|1072.13|1
1644749480000|2022-02-13 10:51:20|1083.1|1072.3|1083.42|1072.62|1083.42|1072.62|1083.1|1072.3|3
1644749490000|2022-02-13 10:51:30|1083.27|1072.47|1083|1072.2|1083.27|1072.47|1083|1072.2|2
1644749510000|2022-02-13 10:51:50|1083.27|1072.47|1083.99|1073.19|1083.99|1073.19|1083.27|1072.47|7
1644749520000|2022-02-13 10:52:00|1084.21|1073.41|1084.21|1073.41|1084.21|1073.41|1084.21|1073.41|1
1644749530000|2022-02-13 10:52:10|1084.4|1073.6|1084.4|1073.6|1084.4|1073.6|1084.4|1073.6|1
1644749550000|2022-02-13 10:52:30|1084.47|1073.67|1084.47|1073.67|1084.47|1073.67|1084.47|1073.67|1
1644749560000|2022-02-13 10:52:40|1084.51|1073.71|1084.51|1073.71|1084.51|1073.71|1084.51|1073.71|1
1644749580000|2022-02-13 10:53:00|1084.4|1073.6|1084.4|1073.6|1084.4|1073.6|1084.4|1073.6|1
1644749600000|2022-02-13 10:53:20|1084.35|1073.55|1084.35|1073.55|1084.35|1073.55|1084.35|1073.55|1
1644749620000|2022-02-13 10:53:40|1084.47|1073.67|1084.51|1073.71|1084.51|1073.71|1084.47|1073.67|2
1644749630000|2022-02-13 10:53:50|1084.37|1073.57|1084.37|1073.57|1084.37|1073.57|1084.37|1073.57|1
1644749640000|2022-02-13 10:54:00|1084.4|1073.6|1084.42|1073.62|1084.42|1073.62|1084.4|1073.6|2
1644749650000|2022-02-13 10:54:10|1084.36|1073.56|1084.98|1074.18|1085.08|1074.28|1084.36|1073.56|7
1644749660000|2022-02-13 10:54:20|1084.81|1074.01|1084.79|1073.99|1084.81|1074.01|1084.45|1073.65|7
1644749680000|2022-02-13 10:54:40|1084.97|1074.17|1084.86|1074.06|1084.97|1074.17|1084.86|1074.06|2
1644749700000|2022-02-13 10:55:00|1084.87|1074.07|1084.87|1074.07|1084.87|1074.07|1084.87|1074.07|1
1644749710000|2022-02-13 10:55:10|1084.86|1074.06|1084.86|1074.06|1084.86|1074.06|1084.86|1074.06|1
1644749720000|2022-02-13 10:55:20|1084.79|1073.99|1084.79|1073.99|1084.79|1073.99|1084.79|1073.99|1
1644749740000|2022-02-13 10:55:40|1084.7|1073.9|1084.68|1073.88|1084.7|1073.9|1084.68|1073.88|2
1644749750000|2022-02-13 10:55:50|1084.65|1073.85|1084.65|1073.85|1084.65|1073.85|1084.65|1073.85|1
1644749760000|2022-02-13 10:56:00|1084.5|1073.7|1084.5|1073.7|1084.5|1073.7|1084.5|1073.7|1
1644749770000|2022-02-13 10:56:10|1084.51|1073.71|1084.46|1073.66|1084.51|1073.71|1084.46|1073.66|2
1644749780000|2022-02-13 10:56:20|1084.43|1073.63|1084.43|1073.63|1084.43|1073.63|1084.43|1073.63|1
1644749790000|2022-02-13 10:56:30|1084.5|1073.7|1084.5|1073.7|1084.5|1073.7|1084.5|1073.7|1
1644749800000|2022-02-13 10:56:40|1084.52|1073.72|1084.52|1073.72|1084.52|1073.72|1084.52|1073.72|1
1644749820000|2022-02-13 10:57:00|1084.46|1073.66|1084.46|1073.66|1084.46|1073.66|1084.46|1073.66|1
1644749830000|2022-02-13 10:57:10|1084.52|1073.72|1084.55|1073.75|1084.55|1073.75|1084.52|1073.72|2
1644749840000|2022-02-13 10:57:20|1084.62|1073.82|1084.79|1073.99|1085.06|1074.26|1084.62|1073.82|7
1644749870000|2022-02-13 10:57:50|1084.92|1074.12|1085.12|1074.32|1085.12|1074.32|1084.92|1074.12|2
1644749880000|2022-02-13 10:58:00|1085.43|1074.63|1085.43|1074.63|1085.43|1074.63|1085.43|1074.63|1
1644749890000|2022-02-13 10:58:10|1085.47|1074.67|1085.47|1074.67|1085.47|1074.67|1085.47|1074.67|1
1644749900000|2022-02-13 10:58:20|1085.48|1074.68|1085.49|1074.69|1085.49|1074.69|1085.48|1074.68|2
1644749910000|2022-02-13 10:58:30|1085.29|1074.49|1084.92|1074.12|1085.29|1074.49|1084.92|1074.12|3
1644749930000|2022-02-13 10:58:50|1084.93|1074.13|1084.93|1074.13|1084.93|1074.13|1084.93|1074.13|1
1644749940000|2022-02-13 10:59:00|1084.92|1074.12|1084.92|1074.12|1084.92|1074.12|1084.92|1074.12|1
1644749950000|2022-02-13 10:59:10|1084.91|1074.11|1084.55|1073.75|1084.91|1074.11|1084.55|1073.75|4
1644749960000|2022-02-13 10:59:20|1084.65|1073.85|1084.65|1073.85|1084.65|1073.85|1084.65|1073.85|1
1644749990000|2022-02-13 10:59:50|1084.43|1073.63|1084.49|1073.69|1084.49|1073.69|1084.37|1073.57|3
1644750000000|2022-02-13 11:00:00|1084.51|1073.71|1084.97|1074.17|1084.97|1074.17|1084.51|1073.71|6
1644750010000|2022-02-13 11:00:10|1085.16|1074.36|1086.44|1075.64|1086.44|1075.64|1085.16|1074.36|8
1644750030000|2022-02-13 11:00:30|1086.33|1075.53|1086.09|1075.29|1086.33|1075.53|1086.09|1075.29|2
1644750050000|2022-02-13 11:00:50|1085.85|1075.05|1085.51|1074.71|1085.85|1075.05|1085.51|1074.71|5
1644750060000|2022-02-13 11:01:00|1085.42|1074.62|1085.42|1074.62|1085.42|1074.62|1085.42|1074.62|1
1644750070000|2022-02-13 11:01:10|1085.28|1074.48|1084.99|1074.19|1085.28|1074.48|1084.99|1074.19|3
1644750080000|2022-02-13 11:01:20|1084.93|1074.13|1084.93|1074.13|1084.93|1074.13|1084.93|1074.13|1
1644750090000|2022-02-13 11:01:30|1084.73|1073.93|1084.37|1073.57|1084.73|1073.93|1084.37|1073.57|7
1644750100000|2022-02-13 11:01:40|1084.43|1073.63|1083.43|1072.63|1084.43|1073.63|1083.43|1072.63|6
1644750110000|2022-02-13 11:01:50|1083.49|1072.69|1083.75|1072.95|1083.75|1072.95|1083.49|1072.69|3
1644750120000|2022-02-13 11:02:00|1083.86|1073.06|1083.62|1072.82|1083.86|1073.06|1083.62|1072.82|2
1644750130000|2022-02-13 11:02:10|1083.58|1072.78|1083.53|1072.73|1083.58|1072.78|1083.48|1072.68|3
1644750140000|2022-02-13 11:02:20|1083.48|1072.68|1083.78|1072.98|1083.78|1072.98|1083.48|1072.68|2
1644750160000|2022-02-13 11:02:40|1083.76|1072.96|1083.51|1072.71|1083.76|1072.96|1083.5|1072.7|4
1644750170000|2022-02-13 11:02:50|1083.5|1072.7|1083.47|1072.67|1083.5|1072.7|1083.47|1072.67|2
1644750190000|2022-02-13 11:03:10|1083.37|1072.57|1083.07|1072.27|1083.37|1072.57|1083.07|1072.27|3
1644750210000|2022-02-13 11:03:30|1083.33|1072.53|1083.07|1072.27|1083.33|1072.53|1083.07|1072.27|2
1644750220000|2022-02-13 11:03:40|1083.33|1072.53|1083.6|1072.8|1083.61|1072.81|1083.33|1072.53|7
1644750230000|2022-02-13 11:03:50|1083.59|1072.79|1083.59|1072.79|1083.59|1072.79|1083.59|1072.79|1
1644750240000|2022-02-13 11:04:00|1083.46|1072.66|1083.46|1072.66|1083.46|1072.66|1083.42|1072.62|3
1644750250000|2022-02-13 11:04:10|1083.55|1072.75|1083.55|1072.75|1083.55|1072.75|1083.55|1072.75|1
1644750260000|2022-02-13 11:04:20|1083.52|1072.72|1083.54|1072.74|1083.54|1072.74|1083.52|1072.72|2
1644750270000|2022-02-13 11:04:30|1083.5|1072.7|1083.5|1072.7|1083.5|1072.7|1083.5|1072.7|1
1644750280000|2022-02-13 11:04:40|1083.45|1072.65|1083.5|1072.7|1083.5|1072.7|1083.45|1072.65|2
1644750290000|2022-02-13 11:04:50|1083.53|1072.73|1083.53|1072.73|1083.53|1072.73|1083.53|1072.73|1
1644750310000|2022-02-13 11:05:10|1083.48|1072.68|1083.48|1072.68|1083.48|1072.68|1083.48|1072.68|1
1644750320000|2022-02-13 11:05:20|1083.83|1073.03|1083.83|1073.03|1083.83|1073.03|1083.83|1073.03|1
1644750330000|2022-02-13 11:05:30|1083.77|1072.97|1083.77|1072.97|1083.77|1072.97|1083.77|1072.97|1
1644750370000|2022-02-13 11:06:10|1083.76|1072.96|1083.49|1072.69|1083.76|1072.96|1083.49|1072.69|3
1644750380000|2022-02-13 11:06:20|1083.39|1072.59|1083.18|1072.38|1083.39|1072.59|1083.18|1072.38|3
1644750390000|2022-02-13 11:06:30|1082.94|1072.14|1082.93|1072.13|1082.94|1072.14|1082.93|1072.13|2
1644750410000|2022-02-13 11:06:50|1082.9|1072.1|1082.9|1072.1|1082.9|1072.1|1082.9|1072.1|1
1644750440000|2022-02-13 11:07:20|1082.85|1072.05|1083.13|1072.33|1083.13|1072.33|1082.85|1072.05|3
1644750450000|2022-02-13 11:07:30|1083.25|1072.45|1083.25|1072.45|1083.27|1072.47|1083.25|1072.45|3
1644750460000|2022-02-13 11:07:40|1083.27|1072.47|1083.25|1072.45|1083.27|1072.47|1083.25|1072.45|2
1644750480000|2022-02-13 11:08:00|1083.15|1072.35|1082.94|1072.14|1083.15|1072.35|1082.93|1072.13|3
1644750500000|2022-02-13 11:08:20|1082.85|1072.05|1082.4|1071.6|1082.85|1072.05|1082.4|1071.6|3
1644750510000|2022-02-13 11:08:30|1082.43|1071.63|1082.43|1071.63|1082.43|1071.63|1082.43|1071.63|1
1644750520000|2022-02-13 11:08:40|1082.4|1071.6|1082.4|1071.6|1082.4|1071.6|1082.4|1071.6|1
1644750530000|2022-02-13 11:08:50|1082.36|1071.56|1082.36|1071.56|1082.36|1071.56|1082.36|1071.56|1
1644750540000|2022-02-13 11:09:00|1082.42|1071.62|1082.42|1071.62|1082.42|1071.62|1082.42|1071.62|1
1644750600000|2022-02-13 11:10:00|1082.47|1071.67|1082.47|1071.67|1082.47|1071.67|1082.47|1071.67|1
1644750630000|2022-02-13 11:10:30|1082.42|1071.62|1082.42|1071.62|1082.42|1071.62|1082.42|1071.62|1
1644750640000|2022-02-13 11:10:40|1082.4|1071.6|1082.4|1071.6|1082.4|1071.6|1082.4|1071.6|1
1644750660000|2022-02-13 11:11:00|1082.47|1071.67|1082.47|1071.67|1082.47|1071.67|1082.47|1071.67|1
1644750670000|2022-02-13 11:11:10|1082.49|1071.69|1082.49|1071.69|1082.49|1071.69|1082.49|1071.69|1
1644750680000|2022-02-13 11:11:20|1082.47|1071.67|1082.47|1071.67|1082.47|1071.67|1082.47|1071.67|1
1644750690000|2022-02-13 11:11:30|1082.36|1071.56|1082.11|1071.31|1082.36|1071.56|1082.11|1071.31|2
1644750700000|2022-02-13 11:11:40|1082.36|1071.56|1082.15|1071.35|1082.36|1071.56|1082.15|1071.35|2
1644750710000|2022-02-13 11:11:50|1082.05|1071.25|1082.05|1071.25|1082.05|1071.25|1082.05|1071.25|1
1644750720000|2022-02-13 11:12:00|1082.09|1071.29|1082.09|1071.29|1082.09|1071.29|1082.09|1071.29|1
1644750740000|2022-02-13 11:12:20|1081.97|1071.17|1081.93|1071.13|1081.97|1071.17|1081.87|1071.07|3
1644750750000|2022-02-13 11:12:30|1081.84|1071.04|1081.84|1071.04|1081.84|1071.04|1081.84|1071.04|1
1644750770000|2022-02-13 11:12:50|1081.82|1071.02|1082.12|1071.32|1082.12|1071.32|1081.82|1071.02|3
1644750780000|2022-02-13 11:13:00|1082.47|1071.67|1082.47|1071.67|1082.47|1071.67|1082.47|1071.67|1
1644750790000|2022-02-13 11:13:10|1082.43|1071.63|1082.43|1071.63|1082.43|1071.63|1082.43|1071.63|1
1644750810000|2022-02-13 11:13:30|1082.27|1071.47|1082.27|1071.47|1082.27|1071.47|1082.27|1071.47|1
1644750840000|2022-02-13 11:14:00|1082.35|1071.55|1082.35|1071.55|1082.35|1071.55|1082.35|1071.55|1
1644750850000|2022-02-13 11:14:10|1082.21|1071.41|1082.21|1071.41|1082.21|1071.41|1082.21|1071.41|1
1644750860000|2022-02-13 11:14:20|1082.15|1071.35|1081.93|1071.13|1082.15|1071.35|1081.93|1071.13|2
1644750880000|2022-02-13 11:14:40|1082.15|1071.35|1082.47|1071.67|1082.47|1071.67|1082.15|1071.35|3
1644750900000|2022-02-13 11:15:00|1082.42|1071.62|1082.42|1071.62|1082.42|1071.62|1082.42|1071.62|1
1644750910000|2022-02-13 11:15:10|1082.47|1071.67|1082.12|1071.32|1082.47|1071.67|1082.12|1071.32|3
1644750930000|2022-02-13 11:15:30|1081.99|1071.19|1081.99|1071.19|1081.99|1071.19|1081.99|1071.19|1
1644750940000|2022-02-13 11:15:40|1082.26|1071.46|1082.35|1071.55|1082.35|1071.55|1082.26|1071.46|2
1644750960000|2022-02-13 11:16:00|1082.21|1071.41|1082.21|1071.41|1082.21|1071.41|1082.21|1071.41|1
1644751020000|2022-02-13 11:17:00|1082.25|1071.45|1082.25|1071.45|1082.25|1071.45|1082.25|1071.45|1
1644751030000|2022-02-13 11:17:10|1082.31|1071.51|1082.96|1072.16|1082.96|1072.16|1082.31|1071.51|7
1644751040000|2022-02-13 11:17:20|1082.77|1071.97|1082.64|1071.84|1082.77|1071.97|1082.64|1071.84|2
1644751050000|2022-02-13 11:17:30|1082.79|1071.99|1082.58|1071.78|1082.79|1071.99|1082.58|1071.78|4
1644751060000|2022-02-13 11:17:40|1082.62|1071.82|1082.91|1072.11|1082.91|1072.11|1082.62|1071.82|9
1644751070000|2022-02-13 11:17:50|1082.85|1072.05|1082.61|1071.81|1082.85|1072.05|1082.61|1071.81|3
1644751090000|2022-02-13 11:18:10|1082.56|1071.76|1082.56|1071.76|1082.56|1071.76|1082.56|1071.76|1
1644751130000|2022-02-13 11:18:50|1082.72|1071.92|1082.72|1071.92|1082.72|1071.92|1082.72|1071.92|1
1644751140000|2022-02-13 11:19:00|1082.6|1071.8|1082.6|1071.8|1082.6|1071.8|1082.6|1071.8|1
1644751160000|2022-02-13 11:19:20|1082.69|1071.89|1082.69|1071.89|1082.69|1071.89|1082.69|1071.89|1
1644751170000|2022-02-13 11:19:30|1082.61|1071.81|1082.9|1072.1|1082.9|1072.1|1082.61|1071.81|4
1644751180000|2022-02-13 11:19:40|1083.02|1072.22|1083.23|1072.43|1083.23|1072.43|1083.02|1072.22|3
1644751190000|2022-02-13 11:19:50|1083.33|1072.53|1083.46|1072.66|1083.5|1072.7|1083.33|1072.53|3
1644751200000|2022-02-13 11:20:00|1083.39|1072.59|1083.51|1072.71|1083.65|1072.85|1083.39|1072.59|3
1644751210000|2022-02-13 11:20:10|1083.29|1072.49|1082.89|1072.09|1083.29|1072.49|1082.89|1072.09|5
1644751220000|2022-02-13 11:20:20|1082.99|1072.19|1082.99|1072.19|1082.99|1072.19|1082.99|1072.19|1
1644751230000|2022-02-13 11:20:30|1083.26|1072.46|1082.86|1072.06|1083.35|1072.55|1082.86|1072.06|6
1644751250000|2022-02-13 11:20:50|1082.87|1072.07|1082.87|1072.07|1082.87|1072.07|1082.87|1072.07|1
1644751270000|2022-02-13 11:21:10|1082.89|1072.09|1083.21|1072.41|1083.21|1072.41|1082.89|1072.09|4
1644751280000|2022-02-13 11:21:20|1083.37|1072.57|1083.37|1072.57|1083.37|1072.57|1083.37|1072.57|1
1644751300000|2022-02-13 11:21:40|1083.36|1072.56|1083.9|1073.1|1083.9|1073.1|1083.36|1072.56|5
1644751310000|2022-02-13 11:21:50|1083.99|1073.19|1084.15|1073.35|1084.15|1073.35|1083.99|1073.19|2
1644751320000|2022-02-13 11:22:00|1084.14|1073.34|1084.44|1073.64|1084.44|1073.64|1084.14|1073.34|3
1644751340000|2022-02-13 11:22:20|1084.25|1073.45|1084.44|1073.64|1084.44|1073.64|1084.02|1073.22|4
1644751350000|2022-02-13 11:22:30|1084.51|1073.71|1084.51|1073.71|1084.51|1073.71|1084.51|1073.71|1
1644751380000|2022-02-13 11:23:00|1084.43|1073.63|1084.43|1073.63|1084.43|1073.63|1084.43|1073.63|1
1644751390000|2022-02-13 11:23:10|1084.48|1073.68|1084.48|1073.68|1084.48|1073.68|1084.48|1073.68|1
1644751400000|2022-02-13 11:23:20|1084.63|1073.83|1084.63|1073.83|1084.63|1073.83|1084.63|1073.83|1
1644751410000|2022-02-13 11:23:30|1084.66|1073.86|1084.66|1073.86|1084.66|1073.86|1084.66|1073.86|1
1644751420000|2022-02-13 11:23:40|1084.53|1073.73|1084.53|1073.73|1084.53|1073.73|1084.53|1073.73|1
1644751440000|2022-02-13 11:24:00|1084.39|1073.59|1084.39|1073.59|1084.39|1073.59|1084.39|1073.59|1
1644751500000|2022-02-13 11:25:00|1084.46|1073.66|1084.83|1074.03|1084.83|1074.03|1084.46|1073.66|3
1644751510000|2022-02-13 11:25:10|1084.86|1074.06|1085.47|1074.67|1085.47|1074.67|1084.86|1074.06|3
1644751520000|2022-02-13 11:25:20|1085.35|1074.55|1085.33|1074.53|1085.41|1074.61|1085.28|1074.48|4
1644751550000|2022-02-13 11:25:50|1085.3|1074.5|1085|1074.2|1085.3|1074.5|1084.99|1074.19|4
1644751560000|2022-02-13 11:26:00|1084.89|1074.09|1084.9|1074.1|1084.92|1074.12|1084.89|1074.09|4
1644751570000|2022-02-13 11:26:10|1084.92|1074.12|1084.92|1074.12|1084.92|1074.12|1084.92|1074.12|1
1644751580000|2022-02-13 11:26:20|1084.91|1074.11|1084.91|1074.11|1084.91|1074.11|1084.91|1074.11|1
1644751590000|2022-02-13 11:26:30|1084.8|1074|1084.16|1073.36|1084.8|1074|1084.16|1073.36|3
1644751600000|2022-02-13 11:26:40|1084.12|1073.32|1083.99|1073.19|1084.12|1073.32|1083.99|1073.19|3
1644751620000|2022-02-13 11:27:00|1084.47|1073.67|1084.47|1073.67|1084.47|1073.67|1084.47|1073.67|1
1644751630000|2022-02-13 11:27:10|1084.48|1073.68|1084.48|1073.68|1084.48|1073.68|1084.48|1073.68|1
1644751640000|2022-02-13 11:27:20|1084.55|1073.75|1084.55|1073.75|1084.55|1073.75|1084.55|1073.75|1
1644751670000|2022-02-13 11:27:50|1084.56|1073.76|1084.62|1073.82|1084.72|1073.92|1084.56|1073.76|7
1644751690000|2022-02-13 11:28:10|1084.46|1073.66|1084.46|1073.66|1084.46|1073.66|1084.46|1073.66|1
1644751720000|2022-02-13 11:28:40|1084.62|1073.82|1084.62|1073.82|1084.62|1073.82|1084.62|1073.82|1
1644751740000|2022-02-13 11:29:00|1084.5|1073.7|1084.5|1073.7|1084.5|1073.7|1084.5|1073.7|1
1644751750000|2022-02-13 11:29:10|1084.57|1073.77|1084.46|1073.66|1084.57|1073.77|1084.46|1073.66|2
1644751760000|2022-02-13 11:29:20|1084.5|1073.7|1087.13|1076.33|1087.13|1076.33|1084.5|1073.7|16
1644751770000|2022-02-13 11:29:30|1087.36|1076.56|1087.31|1076.51|1087.61|1076.81|1087.31|1076.51|5
1644751780000|2022-02-13 11:29:40|1087.44|1076.64|1087.37|1076.57|1087.44|1076.64|1087.37|1076.57|3
1644751790000|2022-02-13 11:29:50|1087.21|1076.41|1086.41|1075.61|1087.21|1076.41|1086.41|1075.61|4
1644751800000|2022-02-13 11:30:00|1086.59|1075.79|1086.41|1075.61|1086.59|1075.79|1086.19|1075.39|5
1644751810000|2022-02-13 11:30:10|1086.34|1075.54|1086.51|1075.71|1086.51|1075.71|1086.19|1075.39|10
1644751830000|2022-02-13 11:30:30|1086.16|1075.36|1086.16|1075.36|1086.16|1075.36|1086.16|1075.36|1
1644751840000|2022-02-13 11:30:40|1086.12|1075.32|1086.12|1075.32|1086.12|1075.32|1085.92|1075.12|4
1644751850000|2022-02-13 11:30:50|1086.07|1075.27|1086.08|1075.28|1086.08|1075.28|1086.07|1075.27|2
1644751860000|2022-02-13 11:31:00|1086.09|1075.29|1086.09|1075.29|1086.09|1075.29|1086.09|1075.29|1
1644751870000|2022-02-13 11:31:10|1086|1075.2|1085.9|1075.1|1086|1075.2|1085.9|1075.1|2
1644751890000|2022-02-13 11:31:30|1085.86|1075.06|1085.14|1074.34|1085.86|1075.06|1085.14|1074.34|4
1644751900000|2022-02-13 11:31:40|1085.13|1074.33|1084.86|1074.06|1085.13|1074.33|1084.86|1074.06|2
1644751910000|2022-02-13 11:31:50|1084.45|1073.65|1085.01|1074.21|1085.01|1074.21|1084.45|1073.65|5
1644751920000|2022-02-13 11:32:00|1084.83|1074.03|1085.41|1074.61|1085.41|1074.61|1084.64|1073.84|5
1644751930000|2022-02-13 11:32:10|1085.3|1074.5|1085|1074.2|1085.3|1074.5|1085|1074.2|2
1644751940000|2022-02-13 11:32:20|1084.86|1074.06|1084.86|1074.06|1084.86|1074.06|1084.86|1074.06|1
1644751970000|2022-02-13 11:32:50|1084.77|1073.97|1084.77|1073.97|1084.77|1073.97|1084.77|1073.97|1
1644751980000|2022-02-13 11:33:00|1084.99|1074.19|1085.23|1074.43|1085.23|1074.43|1084.99|1074.19|2
1644751990000|2022-02-13 11:33:10|1085.25|1074.45|1085.25|1074.45|1085.25|1074.45|1085.25|1074.45|1
1644752010000|2022-02-13 11:33:30|1085.15|1074.35|1084.92|1074.12|1085.15|1074.35|1084.92|1074.12|2
1644752030000|2022-02-13 11:33:50|1084.85|1074.05|1084.55|1073.75|1084.85|1074.05|1084.55|1073.75|2
1644752040000|2022-02-13 11:34:00|1084.56|1073.76|1084.56|1073.76|1084.56|1073.76|1084.56|1073.76|1
1644752080000|2022-02-13 11:34:40|1084.59|1073.79|1084.53|1073.73|1084.59|1073.79|1084.53|1073.73|3
1644752100000|2022-02-13 11:35:00|1084.58|1073.78|1084.58|1073.78|1084.58|1073.78|1084.58|1073.78|1
1644752110000|2022-02-13 11:35:10|1084.57|1073.77|1084.44|1073.64|1084.57|1073.77|1084.44|1073.64|2
1644752160000|2022-02-13 11:36:00|1084.51|1073.71|1084.51|1073.71|1084.51|1073.71|1084.51|1073.71|1
1644752190000|2022-02-13 11:36:30|1084.39|1073.59|1083.67|1072.87|1084.39|1073.59|1083.67|1072.87|4
1644752210000|2022-02-13 11:36:50|1083.42|1072.62|1083.21|1072.41|1083.42|1072.62|1083.21|1072.41|3
1644752220000|2022-02-13 11:37:00|1082.94|1072.14|1082.94|1072.14|1082.94|1072.14|1082.94|1072.14|1
1644752230000|2022-02-13 11:37:10|1082.93|1072.13|1082.93|1072.13|1082.93|1072.13|1082.93|1072.13|1
1644752240000|2022-02-13 11:37:20|1082.84|1072.04|1082.46|1071.66|1082.84|1072.04|1082.42|1071.62|4
1644752250000|2022-02-13 11:37:30|1082.42|1071.62|1083.43|1072.63|1083.43|1072.63|1082.42|1071.62|5
1644752260000|2022-02-13 11:37:40|1083.44|1072.64|1083.48|1072.68|1083.48|1072.68|1083.44|1072.64|2
1644752270000|2022-02-13 11:37:50|1083.44|1072.64|1083.48|1072.68|1083.51|1072.71|1083.44|1072.64|5
1644752280000|2022-02-13 11:38:00|1083.44|1072.64|1083.49|1072.69|1083.49|1072.69|1083.41|1072.61|3
1644752290000|2022-02-13 11:38:10|1083.89|1073.09|1085.06|1074.26|1085.06|1074.26|1083.89|1073.09|7
1644752300000|2022-02-13 11:38:20|1084.93|1074.13|1085.54|1074.74|1085.54|1074.74|1084.93|1074.13|2
1644752320000|2022-02-13 11:38:40|1085.61|1074.81|1086.14|1075.34|1086.14|1075.34|1085.61|1074.81|3
1644752330000|2022-02-13 11:38:50|1086.09|1075.29|1086.09|1075.29|1086.09|1075.29|1086.09|1075.29|1
1644752340000|2022-02-13 11:39:00|1086.32|1075.52|1086.32|1075.52|1086.32|1075.52|1086.32|1075.52|1
1644752350000|2022-02-13 11:39:10|1086.44|1075.64|1086.44|1075.64|1086.44|1075.64|1086.44|1075.64|1
1644752360000|2022-02-13 11:39:20|1086.43|1075.63|1086.43|1075.63|1086.43|1075.63|1086.43|1075.63|1
1644752370000|2022-02-13 11:39:30|1086.24|1075.44|1086.44|1075.64|1086.44|1075.64|1086.24|1075.44|2
1644752400000|2022-02-13 11:40:00|1086.3|1075.5|1086.05|1075.25|1086.4|1075.6|1086.05|1075.25|6
1644752430000|2022-02-13 11:40:30|1085.92|1075.12|1086.16|1075.36|1086.16|1075.36|1085.92|1075.12|3
1644752440000|2022-02-13 11:40:40|1086.34|1075.54|1086.34|1075.54|1086.34|1075.54|1086.34|1075.54|1
1644752450000|2022-02-13 11:40:50|1086.27|1075.47|1086.27|1075.47|1086.27|1075.47|1086.27|1075.47|1
1644752460000|2022-02-13 11:41:00|1086.22|1075.42|1086.83|1076.03|1086.83|1076.03|1086.2|1075.4|7
1644752470000|2022-02-13 11:41:10|1086.86|1076.06|1086.84|1076.04|1086.86|1076.06|1086.83|1076.03|5
1644752480000|2022-02-13 11:41:20|1086.85|1076.05|1086.89|1076.09|1086.89|1076.09|1086.84|1076.04|4
1644752490000|2022-02-13 11:41:30|1086.9|1076.1|1086.64|1075.84|1086.9|1076.1|1086.64|1075.84|7
1644752500000|2022-02-13 11:41:40|1086.71|1075.91|1086.64|1075.84|1086.89|1076.09|1086.64|1075.84|5
1644752510000|2022-02-13 11:41:50|1086.39|1075.59|1086.64|1075.84|1086.64|1075.84|1086.31|1075.51|4
1644752520000|2022-02-13 11:42:00|1086.41|1075.61|1086.2|1075.4|1086.41|1075.61|1086.2|1075.4|2
1644752530000|2022-02-13 11:42:10|1086.16|1075.36|1086.16|1075.36|1086.16|1075.36|1086.16|1075.36|1
1644752540000|2022-02-13 11:42:20|1086.05|1075.25|1085.93|1075.13|1086.05|1075.25|1085.93|1075.13|2
1644752550000|2022-02-13 11:42:30|1085.91|1075.11|1085.91|1075.11|1085.91|1075.11|1085.91|1075.11|1
1644752560000|2022-02-13 11:42:40|1085.86|1075.06|1085.86|1075.06|1085.86|1075.06|1085.86|1075.06|1
1644752590000|2022-02-13 11:43:10|1085.8|1075|1084.95|1074.15|1085.8|1075|1084.95|1074.15|10
1644752620000|2022-02-13 11:43:40|1085.22|1074.42|1085.32|1074.52|1085.32|1074.52|1085.22|1074.42|2
1644752630000|2022-02-13 11:43:50|1085.26|1074.46|1085.26|1074.46|1085.26|1074.46|1085.26|1074.46|1
1644752650000|2022-02-13 11:44:10|1085.16|1074.36|1085.16|1074.36|1085.16|1074.36|1085.16|1074.36|1
1644752660000|2022-02-13 11:44:20|1085.26|1074.46|1085.26|1074.46|1085.26|1074.46|1085.26|1074.46|1
1644752670000|2022-02-13 11:44:30|1085.33|1074.53|1085.33|1074.53|1085.33|1074.53|1085.33|1074.53|1
1644752680000|2022-02-13 11:44:40|1085.28|1074.48|1085.62|1074.82|1085.89|1075.09|1085.28|1074.48|4
1644752690000|2022-02-13 11:44:50|1085.8|1075|1085.8|1075|1085.8|1075|1085.8|1075|1
1644752700000|2022-02-13 11:45:00|1085.59|1074.79|1085.63|1074.83|1085.63|1074.83|1085.59|1074.79|2
1644752740000|2022-02-13 11:45:40|1085.67|1074.87|1085.67|1074.87|1085.67|1074.87|1085.67|1074.87|1
1644752760000|2022-02-13 11:46:00|1085.5|1074.7|1085.5|1074.7|1085.5|1074.7|1085.5|1074.7|1
1644752770000|2022-02-13 11:46:10|1085.47|1074.67|1085.47|1074.67|1085.47|1074.67|1085.32|1074.52|3
1644752780000|2022-02-13 11:46:20|1085.37|1074.57|1085.22|1074.42|1085.37|1074.57|1084.95|1074.15|4
1644752790000|2022-02-13 11:46:30|1085.46|1074.66|1084.99|1074.19|1085.46|1074.66|1084.99|1074.19|4
1644752800000|2022-02-13 11:46:40|1084.98|1074.18|1084.29|1073.49|1084.98|1074.18|1084.29|1073.49|5
1644752810000|2022-02-13 11:46:50|1084.21|1073.41|1083.66|1072.86|1084.21|1073.41|1083.66|1072.86|6
1644752820000|2022-02-13 11:47:00|1083.6|1072.8|1083.6|1072.8|1083.6|1072.8|1083.6|1072.8|1
1644752830000|2022-02-13 11:47:10|1083.51|1072.71|1083.51|1072.71|1083.51|1072.71|1083.51|1072.71|1
1644752840000|2022-02-13 11:47:20|1083.41|1072.61|1083|1072.2|1083.41|1072.61|1083|1072.2|3
1644752850000|2022-02-13 11:47:30|1082.89|1072.09|1082.89|1072.09|1083.11|1072.31|1082.89|1072.09|3
1644752860000|2022-02-13 11:47:40|1082.92|1072.12|1082.92|1072.12|1082.92|1072.12|1082.92|1072.12|1
1644752870000|2022-02-13 11:47:50|1082.89|1072.09|1082.66|1071.86|1082.89|1072.09|1082.66|1071.86|2
1644752880000|2022-02-13 11:48:00|1082.58|1071.78|1082.72|1071.92|1082.82|1072.02|1082.58|1071.78|8
1644752900000|2022-02-13 11:48:20|1082.5|1071.7|1082.12|1071.32|1082.5|1071.7|1082.12|1071.32|2
1644752910000|2022-02-13 11:48:30|1082.07|1071.27|1081.93|1071.13|1082.07|1071.27|1081.73|1070.93|6
1644752920000|2022-02-13 11:48:40|1081.67|1070.87|1081.91|1071.11|1081.96|1071.16|1081.67|1070.87|4
1644752930000|2022-02-13 11:48:50|1081.87|1071.07|1081.67|1070.87|1081.88|1071.08|1081.67|1070.87|4
1644752950000|2022-02-13 11:49:10|1081.71|1070.91|1081.52|1070.72|1081.71|1070.91|1081.52|1070.72|3
1644752960000|2022-02-13 11:49:20|1081.74|1070.94|1081.47|1070.67|1081.74|1070.94|1081.47|1070.67|6
1644752990000|2022-02-13 11:49:50|1081.16|1070.36|1081.16|1070.36|1081.16|1070.36|1081.16|1070.36|1
1644753000000|2022-02-13 11:50:00|1081.15|1070.35|1081.13|1070.33|1081.15|1070.35|1081.13|1070.33|2
1644753010000|2022-02-13 11:50:10|1081.07|1070.27|1080.77|1069.97|1081.07|1070.27|1080.65|1069.85|4
1644753030000|2022-02-13 11:50:30|1080.75|1069.95|1080.77|1069.97|1080.84|1070.04|1080.75|1069.95|4
1644753050000|2022-02-13 11:50:50|1080.78|1069.98|1080.68|1069.88|1080.78|1069.98|1080.68|1069.88|2
1644753080000|2022-02-13 11:51:20|1080.65|1069.85|1080.67|1069.87|1080.86|1070.06|1080.65|1069.85|3
1644753090000|2022-02-13 11:51:30|1080.79|1069.99|1080.8|1070|1080.86|1070.06|1080.74|1069.94|7
1644753100000|2022-02-13 11:51:40|1080.86|1070.06|1080.74|1069.94|1080.86|1070.06|1080.74|1069.94|4
1644753110000|2022-02-13 11:51:50|1080.72|1069.92|1081.13|1070.33|1081.13|1070.33|1080.66|1069.86|7
1644753120000|2022-02-13 11:52:00|1081.39|1070.59|1081.39|1070.59|1081.39|1070.59|1081.39|1070.59|1
1644753130000|2022-02-13 11:52:10|1081.31|1070.51|1080.66|1069.86|1081.31|1070.51|1080.55|1069.75|6
1644753140000|2022-02-13 11:52:20|1080.7|1069.9|1080.82|1070.02|1080.82|1070.02|1080.7|1069.9|3
1644753150000|2022-02-13 11:52:30|1080.77|1069.97|1080.77|1069.97|1080.77|1069.97|1080.77|1069.97|1
1644753170000|2022-02-13 11:52:50|1080.74|1069.94|1080.71|1069.91|1080.78|1069.98|1080.71|1069.91|6
1644753180000|2022-02-13 11:53:00|1080.65|1069.85|1080.62|1069.82|1080.65|1069.85|1080.62|1069.82|2
1644753200000|2022-02-13 11:53:20|1080.53|1069.73|1080.67|1069.87|1080.67|1069.87|1080.53|1069.73|3
1644753220000|2022-02-13 11:53:40|1080.56|1069.76|1080.49|1069.69|1080.56|1069.76|1080.49|1069.69|3
1644753230000|2022-02-13 11:53:50|1080.44|1069.64|1080.02|1069.22|1080.44|1069.64|1080.02|1069.22|3
1644753240000|2022-02-13 11:54:00|1079.94|1069.14|1080.27|1069.47|1080.27|1069.47|1079.94|1069.14|3
1644753250000|2022-02-13 11:54:10|1079.94|1069.14|1079.46|1068.66|1079.94|1069.14|1079.46|1068.66|6
1644753260000|2022-02-13 11:54:20|1079.53|1068.73|1079.35|1068.55|1079.53|1068.73|1078.56|1067.76|9
1644753270000|2022-02-13 11:54:30|1079.42|1068.62|1079.58|1068.78|1079.58|1068.78|1079.35|1068.55|8
1644753280000|2022-02-13 11:54:40|1079.62|1068.82|1080.02|1069.22|1080.02|1069.22|1079.62|1068.82|5
1644753300000|2022-02-13 11:55:00|1080.08|1069.28|1080.57|1069.77|1080.57|1069.77|1080.08|1069.28|2
1644753310000|2022-02-13 11:55:10|1080.56|1069.76|1079.7|1068.9|1080.56|1069.76|1079.7|1068.9|4
1644753320000|2022-02-13 11:55:20|1079.46|1068.66|1079.5|1068.7|1079.5|1068.7|1079.46|1068.66|2
1644753330000|2022-02-13 11:55:30|1079.4|1068.6|1079.26|1068.46|1079.4|1068.6|1079.26|1068.46|2
1644753360000|2022-02-13 11:56:00|1078.94|1068.14|1079.35|1068.55|1079.35|1068.55|1078.94|1068.14|4
1644753370000|2022-02-13 11:56:10|1079.31|1068.51|1079.31|1068.51|1079.31|1068.51|1079.31|1068.51|1
1644753380000|2022-02-13 11:56:20|1079.3|1068.5|1078.72|1067.92|1079.3|1068.5|1078.72|1067.92|4
1644753400000|2022-02-13 11:56:40|1078.56|1067.76|1078.57|1067.77|1078.57|1067.77|1078.56|1067.76|2
1644753430000|2022-02-13 11:57:10|1078.67|1067.87|1079.05|1068.25|1079.11|1068.31|1078.67|1067.87|6
1644753450000|2022-02-13 11:57:30|1078.97|1068.17|1078.9|1068.1|1078.97|1068.17|1078.9|1068.1|2
1644753480000|2022-02-13 11:58:00|1078.85|1068.05|1078.85|1068.05|1078.85|1068.05|1078.85|1068.05|1
1644753500000|2022-02-13 11:58:20|1078.82|1068.02|1078.67|1067.87|1078.82|1068.02|1078.67|1067.87|3
1644753510000|2022-02-13 11:58:30|1078.56|1067.76|1078.56|1067.76|1078.56|1067.76|1078.56|1067.76|1
1644753540000|2022-02-13 11:59:00|1078.59|1067.79|1078.96|1068.16|1078.96|1068.16|1078.56|1067.76|4
1644753550000|2022-02-13 11:59:10|1078.83|1068.03|1078.86|1068.06|1078.86|1068.06|1078.66|1067.86|4
1644753590000|2022-02-13 11:59:50|1078.75|1067.95|1078.75|1067.95|1078.75|1067.95|1078.75|1067.95|1
1644753600000|2022-02-13 12:00:00|1078.86|1068.06|1078.67|1067.87|1078.86|1068.06|1078.67|1067.87|4
1644753610000|2022-02-13 12:00:10|1078.89|1068.09|1078.42|1067.62|1078.89|1068.09|1078.42|1067.62|3
1644753620000|2022-02-13 12:00:20|1078.37|1067.57|1078.98|1068.18|1078.98|1068.18|1078.37|1067.57|4
1644753660000|2022-02-13 12:01:00|1078.92|1068.12|1078.66|1067.86|1078.92|1068.12|1078.66|1067.86|3
1644753670000|2022-02-13 12:01:10|1078.61|1067.81|1078.3|1067.5|1078.63|1067.83|1078.29|1067.49|5
1644753680000|2022-02-13 12:01:20|1078.19|1067.39|1078.13|1067.33|1078.19|1067.39|1078.13|1067.33|2
1644753690000|2022-02-13 12:01:30|1078.05|1067.25|1077.78|1066.98|1078.05|1067.25|1077.78|1066.98|7
1644753700000|2022-02-13 12:01:40|1077.61|1066.81|1076.97|1066.17|1077.61|1066.81|1076.97|1066.17|5
1644753710000|2022-02-13 12:01:50|1076.91|1066.11|1076.52|1065.72|1076.91|1066.11|1076.52|1065.72|7
1644753720000|2022-02-13 12:02:00|1076.54|1065.74|1076.54|1065.74|1076.54|1065.74|1076.54|1065.74|1
1644753730000|2022-02-13 12:02:10|1076.62|1065.82|1076.7|1065.9|1077.09|1066.29|1076.62|1065.82|5
1644753740000|2022-02-13 12:02:20|1076.79|1065.99|1077.04|1066.24|1077.04|1066.24|1076.79|1065.99|4
1644753750000|2022-02-13 12:02:30|1077.07|1066.27|1077.22|1066.42|1077.22|1066.42|1077.07|1066.27|3
1644753760000|2022-02-13 12:02:40|1077.35|1066.55|1077.35|1066.55|1077.35|1066.55|1077.35|1066.55|1
1644753770000|2022-02-13 12:02:50|1077.23|1066.43|1077.6|1066.8|1077.65|1066.85|1076.96|1066.16|12
1644753780000|2022-02-13 12:03:00|1077.55|1066.75|1077.94|1067.14|1077.94|1067.14|1077.55|1066.75|4
1644753790000|2022-02-13 12:03:10|1077.96|1067.16|1078.69|1067.89|1078.69|1067.89|1077.96|1067.16|6
1644753800000|2022-02-13 12:03:20|1078.72|1067.92|1078.94|1068.14|1078.94|1068.14|1078.72|1067.92|3
1644753810000|2022-02-13 12:03:30|1078.84|1068.04|1078.85|1068.05|1078.85|1068.05|1078.73|1067.93|4
1644753820000|2022-02-13 12:03:40|1078.93|1068.13|1078.93|1068.13|1078.93|1068.13|1078.93|1068.13|1
1644753830000|2022-02-13 12:03:50|1078.85|1068.05|1078.39|1067.59|1078.85|1068.05|1078.39|1067.59|7
1644753840000|2022-02-13 12:04:00|1078.17|1067.37|1078.1|1067.3|1078.17|1067.37|1077.84|1067.04|5
1644753850000|2022-02-13 12:04:10|1078.22|1067.42|1078.26|1067.46|1078.26|1067.46|1078.22|1067.42|2
1644753890000|2022-02-13 12:04:50|1078.22|1067.42|1078.22|1067.42|1078.22|1067.42|1078.22|1067.42|1
1644753900000|2022-02-13 12:05:00|1078.17|1067.37|1078.28|1067.48|1078.28|1067.48|1078.17|1067.37|2
1644753930000|2022-02-13 12:05:30|1078.32|1067.52|1078.76|1067.96|1078.84|1068.04|1078.32|1067.52|8
1644753940000|2022-02-13 12:05:40|1078.84|1068.04|1078.96|1068.16|1079|1068.2|1078.76|1067.96|7
1644753960000|2022-02-13 12:06:00|1079.01|1068.21|1078.93|1068.13|1079.01|1068.21|1078.68|1067.88|8
1644753980000|2022-02-13 12:06:20|1079.01|1068.21|1079.01|1068.21|1079.01|1068.21|1079.01|1068.21|1
1644753990000|2022-02-13 12:06:30|1078.93|1068.13|1078.85|1068.05|1078.93|1068.13|1078.85|1068.05|2
1644754000000|2022-02-13 12:06:40|1078.88|1068.08|1078.96|1068.16|1078.96|1068.16|1078.77|1067.97|6
1644754010000|2022-02-13 12:06:50|1078.88|1068.08|1078.64|1067.84|1078.88|1068.08|1078.64|1067.84|3
1644754020000|2022-02-13 12:07:00|1078.67|1067.87|1078.97|1068.17|1078.97|1068.17|1078.67|1067.87|4
1644754030000|2022-02-13 12:07:10|1079|1068.2|1079.05|1068.25|1079.05|1068.25|1079|1068.2|2
1644754040000|2022-02-13 12:07:20|1079.25|1068.45|1079.25|1068.45|1079.25|1068.45|1079.25|1068.45|1
1644754050000|2022-02-13 12:07:30|1079.14|1068.34|1079.14|1068.34|1079.14|1068.34|1079.14|1068.34|1
1644754070000|2022-02-13 12:07:50|1079.11|1068.31|1079.06|1068.26|1079.11|1068.31|1079.06|1068.26|2
1644754110000|2022-02-13 12:08:30|1079.11|1068.31|1079.11|1068.31|1079.11|1068.31|1079.11|1068.31|1
1644754120000|2022-02-13 12:08:40|1079.06|1068.26|1079.06|1068.26|1079.06|1068.26|1079.06|1068.26|1
1644754130000|2022-02-13 12:08:50|1079.09|1068.29|1079.09|1068.29|1079.09|1068.29|1079.09|1068.29|1
1644754140000|2022-02-13 12:09:00|1079.14|1068.34|1079.18|1068.38|1079.18|1068.38|1079.14|1068.34|3
1644754160000|2022-02-13 12:09:20|1079.39|1068.59|1079.97|1069.17|1079.97|1069.17|1079.39|1068.59|4
1644754170000|2022-02-13 12:09:30|1080.35|1069.55|1080.15|1069.35|1080.35|1069.55|1079.94|1069.14|6
1644754180000|2022-02-13 12:09:40|1080|1069.2|1079.47|1068.67|1080|1069.2|1079.47|1068.67|6
1644754190000|2022-02-13 12:09:50|1079.61|1068.81|1079.92|1069.12|1079.92|1069.12|1079.61|1068.81|4
1644754200000|2022-02-13 12:10:00|1079.96|1069.16|1079.44|1068.64|1079.96|1069.16|1079.44|1068.64|5
1644754210000|2022-02-13 12:10:10|1079.14|1068.34|1079.14|1068.34|1079.14|1068.34|1079.14|1068.34|1
1644754220000|2022-02-13 12:10:20|1079.17|1068.37|1079.17|1068.37|1079.17|1068.37|1079.17|1068.37|1
1644754230000|2022-02-13 12:10:30|1079.15|1068.35|1079.15|1068.35|1079.15|1068.35|1079.15|1068.35|1
1644754270000|2022-02-13 12:11:10|1079.13|1068.33|1079.13|1068.33|1079.13|1068.33|1079.13|1068.33|1
1644754280000|2022-02-13 12:11:20|1079.11|1068.31|1079.11|1068.31|1079.11|1068.31|1079.11|1068.31|1
1644754300000|2022-02-13 12:11:40|1079.14|1068.34|1079.22|1068.42|1079.23|1068.43|1079.14|1068.34|4
1644754310000|2022-02-13 12:11:50|1079.16|1068.36|1079.16|1068.36|1079.16|1068.36|1079.16|1068.36|1
1644754320000|2022-02-13 12:12:00|1079.22|1068.42|1079.22|1068.42|1079.22|1068.42|1079.22|1068.42|1
1644754330000|2022-02-13 12:12:10|1079.35|1068.55|1079.88|1069.08|1079.88|1069.08|1079.35|1068.55|3
1644754340000|2022-02-13 12:12:20|1079.92|1069.12|1079.92|1069.12|1079.92|1069.12|1079.92|1069.12|1
1644754350000|2022-02-13 12:12:30|1080.01|1069.21|1080.01|1069.21|1080.16|1069.36|1080.01|1069.21|5
1644754360000|2022-02-13 12:12:40|1079.79|1068.99|1079.64|1068.84|1079.79|1068.99|1079.62|1068.82|8
1644754390000|2022-02-13 12:13:10|1079.67|1068.87|1080.17|1069.37|1080.17|1069.37|1079.67|1068.87|5
1644754400000|2022-02-13 12:13:20|1080.26|1069.46|1080.26|1069.46|1080.26|1069.46|1080.26|1069.46|1
1644754420000|2022-02-13 12:13:40|1080.33|1069.53|1080.32|1069.52|1080.33|1069.53|1080.32|1069.52|2
1644754430000|2022-02-13 12:13:50|1080.4|1069.6|1080.4|1069.6|1080.4|1069.6|1080.4|1069.6|1
1644754440000|2022-02-13 12:14:00|1080.57|1069.77|1080.73|1069.93|1080.73|1069.93|1080.57|1069.77|2
1644754450000|2022-02-13 12:14:10|1080.57|1069.77|1081.37|1070.57|1081.37|1070.57|1080.57|1069.77|6
1644754470000|2022-02-13 12:14:30|1081.42|1070.62|1080.75|1069.95|1081.42|1070.62|1080.75|1069.95|5
1644754480000|2022-02-13 12:14:40|1080.45|1069.65|1080.45|1069.65|1080.54|1069.74|1080.45|1069.65|3
1644754500000|2022-02-13 12:15:00|1080.46|1069.66|1080.55|1069.75|1080.55|1069.75|1080.42|1069.62|3
1644754510000|2022-02-13 12:15:10|1080.67|1069.87|1080.88|1070.08|1080.88|1070.08|1080.67|1069.87|4
1644754520000|2022-02-13 12:15:20|1080.89|1070.09|1080.47|1069.67|1080.89|1070.09|1080.47|1069.67|4
1644754530000|2022-02-13 12:15:30|1080.48|1069.68|1079.89|1069.09|1080.48|1069.68|1079.89|1069.09|6
1644754540000|2022-02-13 12:15:40|1079.82|1069.02|1079.89|1069.09|1079.89|1069.09|1079.82|1069.02|2
1644754560000|2022-02-13 12:16:00|1079.81|1069.01|1079.82|1069.02|1079.82|1069.02|1079.81|1069.01|2
1644754570000|2022-02-13 12:16:10|1079.76|1068.96|1079.64|1068.84|1079.76|1068.96|1079.64|1068.84|3
1644754590000|2022-02-13 12:16:30|1079.62|1068.82|1079.61|1068.81|1079.75|1068.95|1079.61|1068.81|5
1644754600000|2022-02-13 12:16:40|1079.63|1068.83|1079.86|1069.06|1079.86|1069.06|1079.63|1068.83|2
1644754610000|2022-02-13 12:16:50|1079.87|1069.07|1080.05|1069.25|1080.05|1069.25|1079.87|1069.07|3
1644754620000|2022-02-13 12:17:00|1080.04|1069.24|1080.04|1069.24|1080.04|1069.24|1080.04|1069.24|1
1644754630000|2022-02-13 12:17:10|1079.93|1069.13|1080.03|1069.23|1080.12|1069.32|1079.93|1069.13|5
1644754640000|2022-02-13 12:17:20|1079.92|1069.12|1080.31|1069.51|1080.69|1069.89|1079.92|1069.12|7
1644754650000|2022-02-13 12:17:30|1080.51|1069.71|1080.43|1069.63|1080.51|1069.71|1080.43|1069.63|3
1644754660000|2022-02-13 12:17:40|1080.42|1069.62|1080.42|1069.62|1080.42|1069.62|1080.42|1069.62|1
1644754670000|2022-02-13 12:17:50|1080.22|1069.42|1080.22|1069.42|1080.22|1069.42|1080.22|1069.42|1
1644754680000|2022-02-13 12:18:00|1080.29|1069.49|1080.29|1069.49|1080.29|1069.49|1080.29|1069.49|1
1644754700000|2022-02-13 12:18:20|1080.39|1069.59|1080.94|1070.14|1080.94|1070.14|1080.39|1069.59|3
1644754710000|2022-02-13 12:18:30|1080.8|1070|1080.82|1070.02|1080.82|1070.02|1080.57|1069.77|7
1644754720000|2022-02-13 12:18:40|1080.89|1070.09|1081.13|1070.33|1081.13|1070.33|1080.89|1070.09|4
1644754730000|2022-02-13 12:18:50|1081.14|1070.34|1081.56|1070.76|1081.56|1070.76|1081.14|1070.34|3
1644754740000|2022-02-13 12:19:00|1081.36|1070.56|1081.36|1070.56|1081.36|1070.56|1081.36|1070.56|1
1644754750000|2022-02-13 12:19:10|1081.57|1070.77|1081.57|1070.77|1081.57|1070.77|1081.57|1070.77|1
1644754770000|2022-02-13 12:19:30|1081.54|1070.74|1081.54|1070.74|1081.54|1070.74|1081.54|1070.74|1
1644754780000|2022-02-13 12:19:40|1081.49|1070.69|1081.51|1070.71|1081.51|1070.71|1081.49|1070.69|2
1644754790000|2022-02-13 12:19:50|1081.54|1070.74|1081.55|1070.75|1081.55|1070.75|1081.54|1070.74|2
1644754800000|2022-02-13 12:20:00|1081.5|1070.7|1081.5|1070.7|1081.5|1070.7|1081.5|1070.7|1
1644754810000|2022-02-13 12:20:10|1081.72|1070.92|1082.46|1071.66|1082.46|1071.66|1081.72|1070.92|4
1644754820000|2022-02-13 12:20:20|1082.48|1071.68|1082.48|1071.68|1082.48|1071.68|1082.48|1071.68|1
1644754830000|2022-02-13 12:20:30|1082.52|1071.72|1082.52|1071.72|1082.52|1071.72|1082.52|1071.72|1
1644754850000|2022-02-13 12:20:50|1082.58|1071.78|1083.11|1072.31|1083.11|1072.31|1082.58|1071.78|9
1644754860000|2022-02-13 12:21:00|1083.5|1072.7|1083.5|1072.7|1083.5|1072.7|1083.5|1072.7|1
1644754870000|2022-02-13 12:21:10|1083.53|1072.73|1083.53|1072.73|1083.53|1072.73|1083.53|1072.73|1
1644754890000|2022-02-13 12:21:30|1083.55|1072.75|1083.05|1072.25|1083.55|1072.75|1083.04|1072.24|6
1644754910000|2022-02-13 12:21:50|1083.25|1072.45|1083|1072.2|1083.25|1072.45|1082.91|1072.11|4
1644754920000|2022-02-13 12:22:00|1083.01|1072.21|1083.01|1072.21|1083.08|1072.28|1083.01|1072.21|3
1644754930000|2022-02-13 12:22:10|1082.91|1072.11|1082.95|1072.15|1082.95|1072.15|1082.91|1072.11|2
1644754940000|2022-02-13 12:22:20|1083.04|1072.24|1083.24|1072.44|1083.24|1072.44|1083.04|1072.24|3
1644754960000|2022-02-13 12:22:40|1083.2|1072.4|1083.33|1072.53|1083.33|1072.53|1083.2|1072.4|2
1644754970000|2022-02-13 12:22:50|1083.27|1072.47|1083.57|1072.77|1083.57|1072.77|1083.27|1072.47|2
1644755000000|2022-02-13 12:23:20|1083.58|1072.78|1084|1073.2|1084|1073.2|1083.5|1072.7|6
1644755010000|2022-02-13 12:23:30|1084.09|1073.29|1084.32|1073.52|1084.32|1073.52|1084.09|1073.29|3
1644755020000|2022-02-13 12:23:40|1084.34|1073.54|1084.41|1073.61|1084.47|1073.67|1084.34|1073.54|5
1644755040000|2022-02-13 12:24:00|1084.42|1073.62|1084.4|1073.6|1084.42|1073.62|1084.39|1073.59|3
1644755050000|2022-02-13 12:24:10|1084.44|1073.64|1085.53|1074.73|1085.53|1074.73|1084.44|1073.64|11
1644755060000|2022-02-13 12:24:20|1085.49|1074.69|1085.51|1074.71|1085.57|1074.77|1085.49|1074.69|4
1644755080000|2022-02-13 12:24:40|1085.65|1074.85|1085.88|1075.08|1085.88|1075.08|1085.65|1074.85|4
1644755090000|2022-02-13 12:24:50|1085.96|1075.16|1085.96|1075.16|1085.96|1075.16|1085.96|1075.16|1
1644755100000|2022-02-13 12:25:00|1086.01|1075.21|1086.23|1075.43|1086.23|1075.43|1086.01|1075.21|2
1644755110000|2022-02-13 12:25:10|1086.2|1075.4|1086.76|1075.96|1086.94|1076.14|1086.2|1075.4|7
1644755120000|2022-02-13 12:25:20|1086.9|1076.1|1086.23|1075.43|1086.9|1076.1|1086.23|1075.43|7
1644755130000|2022-02-13 12:25:30|1086.26|1075.46|1086.26|1075.46|1086.26|1075.46|1086.26|1075.46|1
1644755140000|2022-02-13 12:25:40|1086.46|1075.66|1086.46|1075.66|1086.46|1075.66|1086.46|1075.66|1
1644755150000|2022-02-13 12:25:50|1086.26|1075.46|1086.28|1075.48|1086.28|1075.48|1086.13|1075.33|3
1644755160000|2022-02-13 12:26:00|1086.3|1075.5|1086.4|1075.6|1086.4|1075.6|1086.28|1075.48|3
1644755200000|2022-02-13 12:26:40|1086.33|1075.53|1086.18|1075.38|1086.33|1075.53|1086.18|1075.38|2
1644755210000|2022-02-13 12:26:50|1086.24|1075.44|1086.54|1075.74|1086.54|1075.74|1086.24|1075.44|2
1644755230000|2022-02-13 12:27:10|1086.4|1075.6|1086.25|1075.45|1086.4|1075.6|1086.25|1075.45|2
1644755240000|2022-02-13 12:27:20|1086.01|1075.21|1085.91|1075.11|1086.01|1075.21|1085.91|1075.11|3
1644755250000|2022-02-13 12:27:30|1085.86|1075.06|1085.08|1074.28|1085.86|1075.06|1085.08|1074.28|8
1644755260000|2022-02-13 12:27:40|1085.03|1074.23|1084.94|1074.14|1085.03|1074.23|1084.94|1074.14|2
1644755270000|2022-02-13 12:27:50|1084.89|1074.09|1084.84|1074.04|1084.89|1074.09|1084.84|1074.04|2
1644755280000|2022-02-13 12:28:00|1084.62|1073.82|1084.63|1073.83|1084.65|1073.85|1084.62|1073.82|4
1644755290000|2022-02-13 12:28:10|1084.7|1073.9|1085.1|1074.3|1085.1|1074.3|1084.7|1073.9|4
1644755300000|2022-02-13 12:28:20|1084.98|1074.18|1084.78|1073.98|1084.98|1074.18|1084.78|1073.98|2
1644755320000|2022-02-13 12:28:40|1084.79|1073.99|1084.85|1074.05|1084.85|1074.05|1084.79|1073.99|2
1644755330000|2022-02-13 12:28:50|1084.83|1074.03|1084.83|1074.03|1084.83|1074.03|1084.83|1074.03|1
1644755340000|2022-02-13 12:29:00|1084.81|1074.01|1084.81|1074.01|1084.81|1074.01|1084.81|1074.01|1
1644755350000|2022-02-13 12:29:10|1084.79|1073.99|1084.79|1073.99|1084.79|1073.99|1084.79|1073.99|1
1644755370000|2022-02-13 12:29:30|1084.7|1073.9|1084.5|1073.7|1084.7|1073.9|1084.38|1073.58|7
1644755400000|2022-02-13 12:30:00|1084.21|1073.41|1083.9|1073.1|1084.21|1073.41|1083.9|1073.1|3
1644755410000|2022-02-13 12:30:10|1083.86|1073.06|1083.63|1072.83|1083.86|1073.06|1083.58|1072.78|4
1644755420000|2022-02-13 12:30:20|1083.5|1072.7|1083.37|1072.57|1083.5|1072.7|1083.37|1072.57|2
1644755430000|2022-02-13 12:30:30|1083.27|1072.47|1082.97|1072.17|1083.27|1072.47|1082.97|1072.17|2
1644755440000|2022-02-13 12:30:40|1083.24|1072.44|1083.71|1072.91|1083.84|1073.04|1083.24|1072.44|7
1644755460000|2022-02-13 12:31:00|1083.79|1072.99|1083.98|1073.18|1083.98|1073.18|1083.79|1072.99|2
1644755470000|2022-02-13 12:31:10|1083.79|1072.99|1083.09|1072.29|1083.79|1072.99|1083.09|1072.29|4
1644755480000|2022-02-13 12:31:20|1083.35|1072.55|1083.35|1072.55|1083.35|1072.55|1083.35|1072.55|1
1644755490000|2022-02-13 12:31:30|1083.52|1072.72|1083.65|1072.85|1083.65|1072.85|1083.52|1072.72|4
1644755500000|2022-02-13 12:31:40|1083.63|1072.83|1084.03|1073.23|1084.1|1073.3|1083.63|1072.83|7
1644755510000|2022-02-13 12:31:50|1083.91|1073.11|1083.85|1073.05|1083.91|1073.11|1083.77|1072.97|3
1644755520000|2022-02-13 12:32:00|1083.83|1073.03|1083.63|1072.83|1083.83|1073.03|1083.63|1072.83|3
1644755540000|2022-02-13 12:32:20|1083.6|1072.8|1083.6|1072.8|1083.6|1072.8|1083.6|1072.8|1
1644755550000|2022-02-13 12:32:30|1083.54|1072.74|1083.51|1072.71|1083.54|1072.74|1083.51|1072.71|2
1644755560000|2022-02-13 12:32:40|1083.34|1072.54|1083.51|1072.71|1083.51|1072.71|1083.34|1072.54|2
1644755570000|2022-02-13 12:32:50|1083.54|1072.74|1082.74|1071.94|1083.54|1072.74|1082.74|1071.94|5
1644755580000|2022-02-13 12:33:00|1082.72|1071.92|1083.11|1072.31|1083.11|1072.31|1082.56|1071.76|4
1644755590000|2022-02-13 12:33:10|1083.21|1072.41|1083.13|1072.33|1083.21|1072.41|1083.13|1072.33|2
1644755600000|2022-02-13 12:33:20|1083.43|1072.63|1083.05|1072.25|1083.43|1072.63|1083.05|1072.25|5
1644755620000|2022-02-13 12:33:40|1083.28|1072.48|1083.28|1072.48|1083.28|1072.48|1083.28|1072.48|1
1644755640000|2022-02-13 12:34:00|1083.2|1072.4|1083.2|1072.4|1083.2|1072.4|1083.2|1072.4|1
1644755650000|2022-02-13 12:34:10|1083.15|1072.35|1082.93|1072.13|1083.15|1072.35|1082.93|1072.13|2
1644755660000|2022-02-13 12:34:20|1082.82|1072.02|1082.95|1072.15|1082.95|1072.15|1082.82|1072.02|6
1644755670000|2022-02-13 12:34:30|1083.07|1072.27|1082.68|1071.88|1083.07|1072.27|1082.68|1071.88|5
1644755690000|2022-02-13 12:34:50|1082.6|1071.8|1082.6|1071.8|1082.6|1071.8|1082.6|1071.8|1
1644755700000|2022-02-13 12:35:00|1082.82|1072.02|1083.05|1072.25|1083.05|1072.25|1082.82|1072.02|2
1644755710000|2022-02-13 12:35:10|1083.26|1072.46|1082.94|1072.14|1083.26|1072.46|1082.94|1072.14|3
1644755730000|2022-02-13 12:35:30|1082.9|1072.1|1082.9|1072.1|1082.9|1072.1|1082.9|1072.1|1
1644755740000|2022-02-13 12:35:40|1083.1|1072.3|1083.1|1072.3|1083.2|1072.4|1083.1|1072.3|3
1644755750000|2022-02-13 12:35:50|1083.2|1072.4|1082.92|1072.12|1083.2|1072.4|1082.92|1072.12|4
1644755760000|2022-02-13 12:36:00|1082.88|1072.08|1082.92|1072.12|1082.92|1072.12|1082.86|1072.06|3
1644755790000|2022-02-13 12:36:30|1082.88|1072.08|1082.88|1072.08|1082.88|1072.08|1082.88|1072.08|1
1644755820000|2022-02-13 12:37:00|1082.84|1072.04|1082.6|1071.8|1082.84|1072.04|1082.59|1071.79|4
1644755840000|2022-02-13 12:37:20|1082.52|1071.72|1082.52|1071.72|1082.52|1071.72|1082.52|1071.72|1
1644755850000|2022-02-13 12:37:30|1082.45|1071.65|1082.45|1071.65|1082.45|1071.65|1082.45|1071.65|1
1644755860000|2022-02-13 12:37:40|1082.7|1071.9|1082.9|1072.1|1082.91|1072.11|1082.7|1071.9|4
1644755880000|2022-02-13 12:38:00|1082.87|1072.07|1082.87|1072.07|1082.87|1072.07|1082.87|1072.07|1
1644755890000|2022-02-13 12:38:10|1082.88|1072.08|1082.87|1072.07|1082.88|1072.08|1082.87|1072.07|2
1644755930000|2022-02-13 12:38:50|1083.02|1072.22|1083.23|1072.43|1083.23|1072.43|1083.02|1072.22|3
1644755950000|2022-02-13 12:39:10|1083.39|1072.59|1083.39|1072.59|1083.39|1072.59|1083.39|1072.59|1
1644755980000|2022-02-13 12:39:40|1083.6|1072.8|1083.48|1072.68|1083.6|1072.8|1083.48|1072.68|2
1644755990000|2022-02-13 12:39:50|1083.36|1072.56|1083.48|1072.68|1083.48|1072.68|1083.36|1072.56|2
1644756000000|2022-02-13 12:40:00|1083.17|1072.37|1083.17|1072.37|1083.17|1072.37|1083.17|1072.37|1
1644756040000|2022-02-13 12:40:40|1083.19|1072.39|1083.17|1072.37|1083.24|1072.44|1083.17|1072.37|3
1644756060000|2022-02-13 12:41:00|1083.52|1072.72|1083.52|1072.72|1083.52|1072.72|1083.52|1072.72|1
1644756080000|2022-02-13 12:41:20|1083.56|1072.76|1083.8|1073|1083.8|1073|1083.56|1072.76|5
1644756090000|2022-02-13 12:41:30|1083.84|1073.04|1083.94|1073.14|1083.97|1073.17|1083.84|1073.04|4
1644756120000|2022-02-13 12:42:00|1083.97|1073.17|1083.97|1073.17|1083.97|1073.17|1083.97|1073.17|1
1644756130000|2022-02-13 12:42:10|1084.02|1073.22|1083.86|1073.06|1084.02|1073.22|1083.86|1073.06|3
1644756140000|2022-02-13 12:42:20|1083.85|1073.05|1083.86|1073.06|1083.86|1073.06|1083.85|1073.05|2
1644756150000|2022-02-13 12:42:30|1083.81|1073.01|1083.6|1072.8|1083.81|1073.01|1083.6|1072.8|4
1644756160000|2022-02-13 12:42:40|1083.42|1072.62|1083.42|1072.62|1083.42|1072.62|1083.42|1072.62|1
1644756170000|2022-02-13 12:42:50|1083.4|1072.6|1083.17|1072.37|1083.4|1072.6|1083.17|1072.37|2
1644756200000|2022-02-13 12:43:20|1082.93|1072.13|1083.01|1072.21|1083.1|1072.3|1082.92|1072.12|5
1644756210000|2022-02-13 12:43:30|1083.1|1072.3|1083.1|1072.3|1083.18|1072.38|1083.1|1072.3|3
1644756220000|2022-02-13 12:43:40|1083.17|1072.37|1083.17|1072.37|1083.17|1072.37|1083.17|1072.37|1
1644756230000|2022-02-13 12:43:50|1083.23|1072.43|1083.27|1072.47|1083.27|1072.47|1083.23|1072.43|2
1644756240000|2022-02-13 12:44:00|1083.28|1072.48|1083.47|1072.67|1083.47|1072.67|1083.28|1072.48|2
1644756250000|2022-02-13 12:44:10|1083.35|1072.55|1083.23|1072.43|1083.43|1072.63|1083.23|1072.43|3
1644756260000|2022-02-13 12:44:20|1083.31|1072.51|1083.31|1072.51|1083.31|1072.51|1083.31|1072.51|1
1644756270000|2022-02-13 12:44:30|1083.62|1072.82|1083.62|1072.82|1083.62|1072.82|1083.62|1072.82|1
1644756320000|2022-02-13 12:45:20|1083.55|1072.75|1083.26|1072.46|1083.55|1072.75|1083.21|1072.41|4
1644756330000|2022-02-13 12:45:30|1083.56|1072.76|1083.84|1073.04|1083.84|1073.04|1083.56|1072.76|3
1644756340000|2022-02-13 12:45:40|1083.85|1073.05|1083.85|1073.05|1083.85|1073.05|1083.85|1073.05|1
1644756350000|2022-02-13 12:45:50|1083.87|1073.07|1084.46|1073.66|1084.49|1073.69|1083.87|1073.07|5
1644756360000|2022-02-13 12:46:00|1084.44|1073.64|1084.1|1073.3|1084.48|1073.68|1084.1|1073.3|4
1644756370000|2022-02-13 12:46:10|1084.31|1073.51|1084.94|1074.14|1084.94|1074.14|1084.26|1073.46|9
1644756400000|2022-02-13 12:46:40|1085.3|1074.5|1085.3|1074.5|1085.3|1074.5|1085.3|1074.5|1
1644756410000|2022-02-13 12:46:50|1085.16|1074.36|1084.98|1074.18|1085.16|1074.36|1084.98|1074.18|2
1644756420000|2022-02-13 12:47:00|1085.16|1074.36|1085.19|1074.39|1085.3|1074.5|1085.16|1074.36|3
1644756430000|2022-02-13 12:47:10|1085.22|1074.42|1085.22|1074.42|1085.22|1074.42|1085.22|1074.42|1
1644756450000|2022-02-13 12:47:30|1085.05|1074.25|1084.94|1074.14|1085.05|1074.25|1084.94|1074.14|2
1644756480000|2022-02-13 12:48:00|1084.91|1074.11|1084.7|1073.9|1084.91|1074.11|1084.7|1073.9|4
1644756500000|2022-02-13 12:48:20|1084.82|1074.02|1085.16|1074.36|1085.16|1074.36|1084.82|1074.02|3
1644756520000|2022-02-13 12:48:40|1085.36|1074.56|1085.72|1074.92|1085.99|1075.19|1085.36|1074.56|11
1644756530000|2022-02-13 12:48:50|1085.73|1074.93|1085.71|1074.91|1085.73|1074.93|1085.57|1074.77|5
1644756540000|2022-02-13 12:49:00|1085.79|1074.99|1085.79|1074.99|1085.79|1074.99|1085.79|1074.99|1
1644756550000|2022-02-13 12:49:10|1085.67|1074.87|1084.48|1073.68|1085.67|1074.87|1084.48|1073.68|6
1644756560000|2022-02-13 12:49:20|1084.45|1073.65|1083.93|1073.13|1084.46|1073.66|1083.93|1073.13|6
1644756610000|2022-02-13 12:50:10|1083.79|1072.99|1083.79|1072.99|1083.79|1072.99|1083.79|1072.99|1
1644756630000|2022-02-13 12:50:30|1084|1073.2|1084.67|1073.87|1084.67|1073.87|1084|1073.2|6
1644756640000|2022-02-13 12:50:40|1084.74|1073.94|1086.19|1075.39|1086.19|1075.39|1084.74|1073.94|6
1644756650000|2022-02-13 12:50:50|1086.1|1075.3|1085.92|1075.12|1086.1|1075.3|1085.92|1075.12|2
1644756660000|2022-02-13 12:51:00|1085.98|1075.18|1086|1075.2|1086|1075.2|1085.98|1075.18|2
1644756670000|2022-02-13 12:51:10|1086.27|1075.47|1086.44|1075.64|1086.44|1075.64|1086.27|1075.47|2
1644756680000|2022-02-13 12:51:20|1086.47|1075.67|1086.47|1075.67|1086.47|1075.67|1086.47|1075.67|1
1644756690000|2022-02-13 12:51:30|1086.54|1075.74|1087.2|1076.4|1087.2|1076.4|1086.54|1075.74|4
1644756700000|2022-02-13 12:51:40|1087.15|1076.35|1087|1076.2|1087.45|1076.65|1087|1076.2|6
1644756710000|2022-02-13 12:51:50|1086.95|1076.15|1087|1076.2|1087|1076.2|1086.95|1076.15|2
1644756720000|2022-02-13 12:52:00|1086.97|1076.17|1086.46|1075.66|1086.97|1076.17|1086.46|1075.66|4
1644756760000|2022-02-13 12:52:40|1086.32|1075.52|1086.32|1075.52|1086.32|1075.52|1086.05|1075.25|3
1644756770000|2022-02-13 12:52:50|1086.05|1075.25|1085.93|1075.13|1086.05|1075.25|1085.93|1075.13|3
1644756780000|2022-02-13 12:53:00|1085.91|1075.11|1085.87|1075.07|1085.92|1075.12|1085.87|1075.07|3
1644756810000|2022-02-13 12:53:30|1085.54|1074.74|1085.12|1074.32|1085.54|1074.74|1085.12|1074.32|3
1644756820000|2022-02-13 12:53:40|1084.93|1074.13|1084.93|1074.13|1084.93|1074.13|1084.93|1074.13|1
1644756840000|2022-02-13 12:54:00|1084.87|1074.07|1084.64|1073.84|1084.87|1074.07|1084.64|1073.84|3
1644756850000|2022-02-13 12:54:10|1084.57|1073.77|1084.64|1073.84|1084.64|1073.84|1084.57|1073.77|4
1644756860000|2022-02-13 12:54:20|1084.51|1073.71|1083.77|1072.97|1084.51|1073.71|1083.77|1072.97|6
1644756870000|2022-02-13 12:54:30|1083.78|1072.98|1083.94|1073.14|1084.05|1073.25|1083.77|1072.97|12
1644756880000|2022-02-13 12:54:40|1083.77|1072.97|1083.94|1073.14|1083.94|1073.14|1083.74|1072.94|3
1644756890000|2022-02-13 12:54:50|1083.8|1073|1083.77|1072.97|1083.8|1073|1083.54|1072.74|7
1644756900000|2022-02-13 12:55:00|1083.54|1072.74|1083.45|1072.65|1083.54|1072.74|1083.45|1072.65|3
1644756910000|2022-02-13 12:55:10|1083.36|1072.56|1083.36|1072.56|1083.36|1072.56|1083.36|1072.56|1
1644756920000|2022-02-13 12:55:20|1083.34|1072.54|1083.17|1072.37|1083.34|1072.54|1083.17|1072.37|2
1644756940000|2022-02-13 12:55:40|1082.95|1072.15|1082.95|1072.15|1082.95|1072.15|1082.95|1072.15|1
1644756960000|2022-02-13 12:56:00|1082.96|1072.16|1082.96|1072.16|1083.24|1072.44|1082.96|1072.16|5
1644756970000|2022-02-13 12:56:10|1082.95|1072.15|1082.94|1072.14|1082.95|1072.15|1082.94|1072.14|2
1644756980000|2022-02-13 12:56:20|1082.93|1072.13|1082.93|1072.13|1082.93|1072.13|1082.93|1072.13|1
1644756990000|2022-02-13 12:56:30|1082.88|1072.08|1082.95|1072.15|1083.23|1072.43|1082.88|1072.08|4
1644757010000|2022-02-13 12:56:50|1083.04|1072.24|1083.52|1072.72|1083.52|1072.72|1083.04|1072.24|2
1644757020000|2022-02-13 12:57:00|1083.56|1072.76|1083.56|1072.76|1083.56|1072.76|1083.56|1072.76|1
1644757030000|2022-02-13 12:57:10|1083.55|1072.75|1083.55|1072.75|1083.55|1072.75|1083.55|1072.75|1
1644757050000|2022-02-13 12:57:30|1083.44|1072.64|1083.44|1072.64|1083.44|1072.64|1083.44|1072.64|1
1644757060000|2022-02-13 12:57:40|1083.34|1072.54|1083.04|1072.24|1083.34|1072.54|1083.04|1072.24|4
1644757070000|2022-02-13 12:57:50|1082.95|1072.15|1082.95|1072.15|1082.95|1072.15|1082.95|1072.15|1
1644757080000|2022-02-13 12:58:00|1083.06|1072.26|1083.06|1072.26|1083.06|1072.26|1083.06|1072.26|1
1644757090000|2022-02-13 12:58:10|1083.04|1072.24|1082.79|1071.99|1083.04|1072.24|1082.74|1071.94|5
1644757120000|2022-02-13 12:58:40|1082.73|1071.93|1082.79|1071.99|1082.79|1071.99|1082.73|1071.93|2
1644757130000|2022-02-13 12:58:50|1082.68|1071.88|1082.68|1071.88|1082.68|1071.88|1082.68|1071.88|1
1644757140000|2022-02-13 12:59:00|1082.67|1071.87|1082.62|1071.82|1082.67|1071.87|1082.62|1071.82|2
1644757150000|2022-02-13 12:59:10|1082.56|1071.76|1082.56|1071.76|1082.56|1071.76|1082.56|1071.76|1
1644757190000|2022-02-13 12:59:50|1082.62|1071.82|1082.62|1071.82|1082.62|1071.82|1082.62|1071.82|1
1644757200000|2022-02-13 13:00:00|1082.57|1071.77|1082.57|1071.77|1082.57|1071.77|1082.57|1071.77|1
1644757220000|2022-02-13 13:00:20|1082.53|1071.73|1082.53|1071.73|1082.53|1071.73|1082.53|1071.73|1
1644757230000|2022-02-13 13:00:30|1082.46|1071.66|1081.9|1071.1|1082.46|1071.66|1081.9|1071.1|2
1644757240000|2022-02-13 13:00:40|1081.76|1070.96|1081.51|1070.71|1081.77|1070.97|1081.51|1070.71|5
1644757250000|2022-02-13 13:00:50|1081.55|1070.75|1081.36|1070.56|1081.55|1070.75|1081.36|1070.56|2
1644757260000|2022-02-13 13:01:00|1081.55|1070.75|1081.23|1070.43|1081.55|1070.75|1081.23|1070.43|4
1644757270000|2022-02-13 13:01:10|1081.17|1070.37|1080.15|1069.35|1081.17|1070.37|1080.15|1069.35|8
1644757280000|2022-02-13 13:01:20|1079.81|1069.01|1079.74|1068.94|1079.81|1069.01|1079.7|1068.9|4
1644757290000|2022-02-13 13:01:30|1079.69|1068.89|1079.76|1068.96|1080.09|1069.29|1079.69|1068.89|7
1644757300000|2022-02-13 13:01:40|1079.74|1068.94|1079.71|1068.91|1079.74|1068.94|1079.71|1068.91|2
1644757310000|2022-02-13 13:01:50|1079.66|1068.86|1079.44|1068.64|1079.66|1068.86|1079.44|1068.64|2
1644757320000|2022-02-13 13:02:00|1079.34|1068.54|1079.09|1068.29|1079.34|1068.54|1079.09|1068.29|2
1644757330000|2022-02-13 13:02:10|1078.7|1067.9|1078.17|1067.37|1078.7|1067.9|1078.17|1067.37|4
1644757340000|2022-02-13 13:02:20|1078.39|1067.59|1078.58|1067.78|1078.58|1067.78|1078.39|1067.59|2
1644757350000|2022-02-13 13:02:30|1078.39|1067.59|1078.58|1067.78|1078.58|1067.78|1078.17|1067.37|4
1644757360000|2022-02-13 13:02:40|1078.39|1067.59|1078.17|1067.37|1078.39|1067.59|1078.17|1067.37|2
1644757370000|2022-02-13 13:02:50|1078.24|1067.44|1078.24|1067.44|1078.24|1067.44|1078.24|1067.44|1
1644757380000|2022-02-13 13:03:00|1078.17|1067.37|1078.17|1067.37|1078.17|1067.37|1078.17|1067.37|1
1644757390000|2022-02-13 13:03:10|1078.03|1067.23|1078.7|1067.9|1079.1|1068.3|1078.03|1067.23|8
1644757400000|2022-02-13 13:03:20|1079.07|1068.27|1078.87|1068.07|1079.07|1068.27|1078.87|1068.07|2
1644757410000|2022-02-13 13:03:30|1078.83|1068.03|1078.74|1067.94|1079.06|1068.26|1078.68|1067.88|7
1644757420000|2022-02-13 13:03:40|1078.93|1068.13|1079.04|1068.24|1079.04|1068.24|1078.72|1067.92|7
1644757430000|2022-02-13 13:03:50|1079.55|1068.75|1079.58|1068.78|1079.58|1068.78|1079.55|1068.75|2
1644757440000|2022-02-13 13:04:00|1079.72|1068.92|1080.46|1069.66|1080.46|1069.66|1079.72|1068.92|7
1644757450000|2022-02-13 13:04:10|1080.45|1069.65|1080.78|1069.98|1080.78|1069.98|1080.45|1069.65|3
1644757460000|2022-02-13 13:04:20|1080.74|1069.94|1081.75|1070.95|1081.75|1070.95|1080.74|1069.94|7
1644757480000|2022-02-13 13:04:40|1081.69|1070.89|1080.82|1070.02|1081.69|1070.89|1080.82|1070.02|4
1644757500000|2022-02-13 13:05:00|1080.91|1070.11|1081.13|1070.33|1081.14|1070.34|1080.91|1070.11|3
1644757510000|2022-02-13 13:05:10|1081.26|1070.46|1081.26|1070.46|1081.26|1070.46|1081.26|1070.46|1
1644757520000|2022-02-13 13:05:20|1081.47|1070.67|1081.7|1070.9|1081.7|1070.9|1081.47|1070.67|2
1644757530000|2022-02-13 13:05:30|1081.6|1070.8|1081.1|1070.3|1081.6|1070.8|1081.1|1070.3|4
1644757540000|2022-02-13 13:05:40|1081.09|1070.29|1080.92|1070.12|1081.09|1070.29|1080.92|1070.12|4
1644757560000|2022-02-13 13:06:00|1080.91|1070.11|1080.81|1070.01|1080.91|1070.11|1080.81|1070.01|4
1644757570000|2022-02-13 13:06:10|1080.85|1070.05|1081.2|1070.4|1081.2|1070.4|1080.85|1070.05|5
1644757580000|2022-02-13 13:06:20|1081.21|1070.41|1081.2|1070.4|1081.21|1070.41|1081.2|1070.4|2
1644757590000|2022-02-13 13:06:30|1081.31|1070.51|1081.65|1070.85|1081.65|1070.85|1081.3|1070.5|3
1644757610000|2022-02-13 13:06:50|1081.71|1070.91|1082|1071.2|1082|1071.2|1081.71|1070.91|5
1644757620000|2022-02-13 13:07:00|1082.21|1071.41|1082.8|1072|1082.8|1072|1082.19|1071.39|11
1644757630000|2022-02-13 13:07:10|1082.82|1072.02|1082.4|1071.6|1082.82|1072.02|1082.4|1071.6|5
1644757640000|2022-02-13 13:07:20|1082.31|1071.51|1082.39|1071.59|1082.41|1071.61|1082.08|1071.28|6
1644757660000|2022-02-13 13:07:40|1082.23|1071.43|1081.99|1071.19|1082.23|1071.43|1081.99|1071.19|2
1644757680000|2022-02-13 13:08:00|1081.94|1071.14|1081.94|1071.14|1081.94|1071.14|1081.94|1071.14|1
1644757700000|2022-02-13 13:08:20|1082.11|1071.31|1082.18|1071.38|1082.18|1071.38|1082.11|1071.31|2
1644757710000|2022-02-13 13:08:30|1082.36|1071.56|1082.36|1071.56|1082.36|1071.56|1082.36|1071.56|1
1644757720000|2022-02-13 13:08:40|1082.37|1071.57|1082.95|1072.15|1082.95|1072.15|1082.37|1071.57|5
1644757730000|2022-02-13 13:08:50|1082.99|1072.19|1082.99|1072.19|1082.99|1072.19|1082.99|1072.19|1
1644757740000|2022-02-13 13:09:00|1083.46|1072.66|1083.64|1072.84|1083.64|1072.84|1083.46|1072.66|6
1644757750000|2022-02-13 13:09:10|1083.65|1072.85|1083.65|1072.85|1083.65|1072.85|1083.65|1072.85|1
1644757770000|2022-02-13 13:09:30|1083.77|1072.97|1084.23|1073.43|1084.46|1073.66|1083.77|1072.97|9
1644757780000|2022-02-13 13:09:40|1083.99|1073.19|1083.45|1072.65|1083.99|1073.19|1083.45|1072.65|5
1644757790000|2022-02-13 13:09:50|1083.15|1072.35|1083.15|1072.35|1083.15|1072.35|1083.15|1072.35|1
1644757810000|2022-02-13 13:10:10|1083.18|1072.38|1083.18|1072.38|1083.18|1072.38|1083.18|1072.38|1
1644757820000|2022-02-13 13:10:20|1083.11|1072.31|1082.88|1072.08|1083.11|1072.31|1082.88|1072.08|4
1644757830000|2022-02-13 13:10:30|1082.8|1072|1082.36|1071.56|1082.8|1072|1082.36|1071.56|7
1644757840000|2022-02-13 13:10:40|1082.56|1071.76|1082.71|1071.91|1082.71|1071.91|1082.36|1071.56|5
1644757850000|2022-02-13 13:10:50|1082.64|1071.84|1082.76|1071.96|1082.76|1071.96|1082.64|1071.84|3
1644757860000|2022-02-13 13:11:00|1082.74|1071.94|1082.35|1071.55|1082.74|1071.94|1082.35|1071.55|3
1644757870000|2022-02-13 13:11:10|1082.38|1071.58|1082.38|1071.58|1082.38|1071.58|1082.34|1071.54|4
1644757880000|2022-02-13 13:11:20|1082.34|1071.54|1082.7|1071.9|1082.7|1071.9|1082.34|1071.54|5
1644757890000|2022-02-13 13:11:30|1082.57|1071.77|1082.75|1071.95|1082.75|1071.95|1082.34|1071.54|7
1644757900000|2022-02-13 13:11:40|1082.86|1072.06|1083.2|1072.4|1083.2|1072.4|1082.86|1072.06|4
1644757910000|2022-02-13 13:11:50|1083.35|1072.55|1083.51|1072.71|1083.6|1072.8|1083.35|1072.55|3
1644757920000|2022-02-13 13:12:00|1083.66|1072.86|1083.71|1072.91|1083.78|1072.98|1083.66|1072.86|4
1644757930000|2022-02-13 13:12:10|1083.7|1072.9|1083.81|1073.01|1083.81|1073.01|1083.7|1072.9|2
1644757940000|2022-02-13 13:12:20|1083.9|1073.1|1083.9|1073.1|1083.9|1073.1|1083.9|1073.1|1
1644757970000|2022-02-13 13:12:50|1083.93|1073.13|1083.94|1073.14|1083.94|1073.14|1083.93|1073.13|2
1644757990000|2022-02-13 13:13:10|1083.9|1073.1|1083.9|1073.1|1083.9|1073.1|1083.9|1073.1|1
1644758000000|2022-02-13 13:13:20|1083.91|1073.11|1083.89|1073.09|1083.91|1073.11|1083.77|1072.97|4
1644758020000|2022-02-13 13:13:40|1083.66|1072.86|1083.66|1072.86|1083.66|1072.86|1083.61|1072.81|3
1644758030000|2022-02-13 13:13:50|1083.61|1072.81|1082.92|1072.12|1083.61|1072.81|1082.92|1072.12|4
1644758040000|2022-02-13 13:14:00|1082.75|1071.95|1082.39|1071.59|1082.75|1071.95|1082.21|1071.41|6
1644758050000|2022-02-13 13:14:10|1082.36|1071.56|1082.07|1071.27|1082.36|1071.56|1082.07|1071.27|4
1644758060000|2022-02-13 13:14:20|1081.86|1071.06|1081.86|1071.06|1081.86|1071.06|1081.86|1071.06|1
1644758080000|2022-02-13 13:14:40|1082.01|1071.21|1082.01|1071.21|1082.01|1071.21|1081.86|1071.06|3
1644758090000|2022-02-13 13:14:50|1082.05|1071.25|1082.14|1071.34|1082.14|1071.34|1082.05|1071.25|2
1644758100000|2022-02-13 13:15:00|1082.17|1071.37|1081.91|1071.11|1082.17|1071.37|1081.91|1071.11|3
1644758110000|2022-02-13 13:15:10|1081.79|1070.99|1081.79|1070.99|1081.79|1070.99|1081.79|1070.99|1
1644758150000|2022-02-13 13:15:50|1081.66|1070.86|1081.89|1071.09|1081.89|1071.09|1081.66|1070.86|4
1644758160000|2022-02-13 13:16:00|1081.76|1070.96|1082.13|1071.33|1082.13|1071.33|1081.76|1070.96|8
1644758180000|2022-02-13 13:16:20|1082.32|1071.52|1082.32|1071.52|1082.32|1071.52|1082.32|1071.52|1
1644758190000|2022-02-13 13:16:30|1082.33|1071.53|1082.38|1071.58|1082.38|1071.58|1082.33|1071.53|3
1644758200000|2022-02-13 13:16:40|1082.23|1071.43|1081.79|1070.99|1082.23|1071.43|1081.79|1070.99|5
1644758210000|2022-02-13 13:16:50|1081.75|1070.95|1081.15|1070.35|1081.78|1070.98|1080.88|1070.08|9
1644758220000|2022-02-13 13:17:00|1080.88|1070.08|1080.82|1070.02|1081.15|1070.35|1080.81|1070.01|5
1644758240000|2022-02-13 13:17:20|1080.84|1070.04|1080.75|1069.95|1080.84|1070.04|1080.75|1069.95|2
1644758260000|2022-02-13 13:17:40|1081.02|1070.22|1080.75|1069.95|1081.02|1070.22|1080.75|1069.95|2
1644758280000|2022-02-13 13:18:00|1080.83|1070.03|1080.83|1070.03|1081.08|1070.28|1080.83|1070.03|3
1644758300000|2022-02-13 13:18:20|1080.88|1070.08|1080.88|1070.08|1080.88|1070.08|1080.88|1070.08|1
1644758320000|2022-02-13 13:18:40|1080.87|1070.07|1080.87|1070.07|1080.87|1070.07|1080.87|1070.07|1
1644758330000|2022-02-13 13:18:50|1081.23|1070.43|1080.87|1070.07|1081.23|1070.43|1080.87|1070.07|4
1644758340000|2022-02-13 13:19:00|1081.14|1070.34|1081.59|1070.79|1081.59|1070.79|1081.04|1070.24|7
1644758350000|2022-02-13 13:19:10|1081.75|1070.95|1081.75|1070.95|1081.75|1070.95|1081.75|1070.95|1
1644758360000|2022-02-13 13:19:20|1081.78|1070.98|1081.78|1070.98|1081.85|1071.05|1081.78|1070.98|3
1644758370000|2022-02-13 13:19:30|1081.79|1070.99|1081.79|1070.99|1081.79|1070.99|1081.79|1070.99|1
1644758380000|2022-02-13 13:19:40|1081.87|1071.07|1081.89|1071.09|1081.89|1071.09|1081.79|1070.99|3
1644758400000|2022-02-13 13:20:00|1081.79|1070.99|1081.93|1071.13|1081.93|1071.13|1081.76|1070.96|6
1644758410000|2022-02-13 13:20:10|1081.85|1071.05|1081.92|1071.12|1081.92|1071.12|1081.85|1071.05|2
1644758420000|2022-02-13 13:20:20|1081.85|1071.05|1081.85|1071.05|1081.85|1071.05|1081.85|1071.05|1
1644758450000|2022-02-13 13:20:50|1081.78|1070.98|1081.77|1070.97|1081.78|1070.98|1081.77|1070.97|2
1644758460000|2022-02-13 13:21:00|1081.85|1071.05|1081.85|1071.05|1081.85|1071.05|1081.85|1071.05|1
1644758490000|2022-02-13 13:21:30|1081.92|1071.12|1081.93|1071.13|1082.07|1071.27|1081.86|1071.06|6
1644758520000|2022-02-13 13:22:00|1081.86|1071.06|1081.8|1071|1081.86|1071.06|1081.76|1070.96|5
1644758530000|2022-02-13 13:22:10|1081.79|1070.99|1081.79|1070.99|1081.79|1070.99|1081.79|1070.99|1
1644758550000|2022-02-13 13:22:30|1081.75|1070.95|1081.75|1070.95|1081.75|1070.95|1081.75|1070.95|1
1644758560000|2022-02-13 13:22:40|1081.78|1070.98|1081.75|1070.95|1081.78|1070.98|1081.75|1070.95|4
1644758570000|2022-02-13 13:22:50|1081.71|1070.91|1081.71|1070.91|1081.71|1070.91|1081.71|1070.91|1
1644758580000|2022-02-13 13:23:00|1081.8|1071|1081.85|1071.05|1081.85|1071.05|1081.78|1070.98|3
1644758610000|2022-02-13 13:23:30|1081.81|1071.01|1081.81|1071.01|1081.81|1071.01|1081.81|1071.01|1
1644758640000|2022-02-13 13:24:00|1081.85|1071.05|1081.85|1071.05|1081.85|1071.05|1081.85|1071.05|1
1644758700000|2022-02-13 13:25:00|1081.81|1071.01|1081.81|1071.01|1081.81|1071.01|1081.81|1071.01|1
1644758720000|2022-02-13 13:25:20|1081.78|1070.98|1081.7|1070.9|1081.78|1070.98|1081.7|1070.9|2
1644758730000|2022-02-13 13:25:30|1081.35|1070.55|1081.46|1070.66|1081.46|1070.66|1081.32|1070.52|3
1644758740000|2022-02-13 13:25:40|1081.71|1070.91|1081.95|1071.15|1081.95|1071.15|1081.71|1070.91|4
1644758750000|2022-02-13 13:25:50|1082.01|1071.21|1082.69|1071.89|1082.69|1071.89|1082.01|1071.21|7
1644758760000|2022-02-13 13:26:00|1082.81|1072.01|1082.92|1072.12|1082.92|1072.12|1082.81|1072.01|3
1644758780000|2022-02-13 13:26:20|1082.89|1072.09|1082.99|1072.19|1082.99|1072.19|1082.89|1072.09|2
1644758810000|2022-02-13 13:26:50|1083.11|1072.31|1083.11|1072.31|1083.11|1072.31|1083.11|1072.31|1
1644758830000|2022-02-13 13:27:10|1083.41|1072.61|1083.84|1073.04|1083.84|1073.04|1083.41|1072.61|4
1644758840000|2022-02-13 13:27:20|1083.71|1072.91|1083.83|1073.03|1083.83|1073.03|1083.71|1072.91|3
1644758850000|2022-02-13 13:27:30|1083.88|1073.08|1083.97|1073.17|1083.97|1073.17|1083.88|1073.08|2
1644758860000|2022-02-13 13:27:40|1084.08|1073.28|1084.15|1073.35|1084.15|1073.35|1084.08|1073.28|2
1644758870000|2022-02-13 13:27:50|1084.23|1073.43|1084.6|1073.8|1084.6|1073.8|1084.23|1073.43|4
1644758880000|2022-02-13 13:28:00|1084.7|1073.9|1084.77|1073.97|1084.77|1073.97|1084.7|1073.9|2
1644758890000|2022-02-13 13:28:10|1084.78|1073.98|1084.85|1074.05|1084.85|1074.05|1084.78|1073.98|2
1644758900000|2022-02-13 13:28:20|1084.78|1073.98|1084.78|1073.98|1084.78|1073.98|1084.78|1073.98|1
1644758910000|2022-02-13 13:28:30|1084.86|1074.06|1084.86|1074.06|1084.86|1074.06|1084.86|1074.06|1
1644758950000|2022-02-13 13:29:10|1084.85|1074.05|1084.87|1074.07|1084.87|1074.07|1084.85|1074.05|2
1644759000000|2022-02-13 13:30:00|1084.9|1074.1|1084.94|1074.14|1084.94|1074.14|1084.9|1074.1|2
1644759010000|2022-02-13 13:30:10|1084.89|1074.09|1084.99|1074.19|1084.99|1074.19|1084.89|1074.09|2
1644759030000|2022-02-13 13:30:30|1085.02|1074.22|1085.02|1074.22|1085.02|1074.22|1085.02|1074.22|1
1644759050000|2022-02-13 13:30:50|1084.98|1074.18|1085.04|1074.24|1085.14|1074.34|1084.98|1074.18|5
1644759060000|2022-02-13 13:31:00|1085.08|1074.28|1085.14|1074.34|1085.14|1074.34|1085.08|1074.28|2
1644759070000|2022-02-13 13:31:10|1085.06|1074.26|1085.03|1074.23|1085.13|1074.33|1084.91|1074.11|5
1644759080000|2022-02-13 13:31:20|1084.94|1074.14|1084.81|1074.01|1084.94|1074.14|1084.81|1074.01|4
1644759090000|2022-02-13 13:31:30|1084.77|1073.97|1084.18|1073.38|1084.77|1073.97|1084.17|1073.37|10
1644759100000|2022-02-13 13:31:40|1084.17|1073.37|1083.64|1072.84|1084.17|1073.37|1083.64|1072.84|3
1644759110000|2022-02-13 13:31:50|1083.85|1073.05|1083.86|1073.06|1083.88|1073.08|1083.82|1073.02|5
1644759120000|2022-02-13 13:32:00|1083.82|1073.02|1083.78|1072.98|1083.82|1073.02|1083.78|1072.98|2
1644759130000|2022-02-13 13:32:10|1083.79|1072.99|1083.74|1072.94|1083.8|1073|1083.74|1072.94|5
1644759140000|2022-02-13 13:32:20|1083.61|1072.81|1083.61|1072.81|1083.61|1072.81|1083.61|1072.81|1
1644759170000|2022-02-13 13:32:50|1083.43|1072.63|1083.14|1072.34|1083.43|1072.63|1083.14|1072.34|3
1644759180000|2022-02-13 13:33:00|1083.09|1072.29|1083.09|1072.29|1083.09|1072.29|1083.09|1072.29|1
1644759190000|2022-02-13 13:33:10|1083.35|1072.55|1083.92|1073.12|1083.92|1073.12|1083.35|1072.55|8
1644759200000|2022-02-13 13:33:20|1084.12|1073.32|1084.52|1073.72|1084.52|1073.72|1084.12|1073.32|3
1644759210000|2022-02-13 13:33:30|1084.36|1073.56|1084.36|1073.56|1084.36|1073.56|1084.36|1073.56|1
1644759220000|2022-02-13 13:33:40|1084.23|1073.43|1083.88|1073.08|1084.23|1073.43|1083.88|1073.08|2
1644759240000|2022-02-13 13:34:00|1083.89|1073.09|1083.89|1073.09|1083.89|1073.09|1083.89|1073.09|1
1644759250000|2022-02-13 13:34:10|1083.84|1073.04|1083.91|1073.11|1083.91|1073.11|1083.84|1073.04|2
1644759260000|2022-02-13 13:34:20|1083.87|1073.07|1083.79|1072.99|1083.87|1073.07|1083.78|1072.98|3
1644759270000|2022-02-13 13:34:30|1083.76|1072.96|1083.76|1072.96|1083.76|1072.96|1083.76|1072.96|1
1644759290000|2022-02-13 13:34:50|1083.75|1072.95|1083.84|1073.04|1083.84|1073.04|1083.73|1072.93|3
1644759300000|2022-02-13 13:35:00|1083.63|1072.83|1083.5|1072.7|1083.63|1072.83|1083.5|1072.7|3
1644759320000|2022-02-13 13:35:20|1083.36|1072.56|1083.36|1072.56|1083.36|1072.56|1083.36|1072.56|1
1644759330000|2022-02-13 13:35:30|1083.26|1072.46|1082.95|1072.15|1083.26|1072.46|1082.95|1072.15|3
1644759340000|2022-02-13 13:35:40|1082.93|1072.13|1082.84|1072.04|1082.93|1072.13|1082.82|1072.02|3
1644759350000|2022-02-13 13:35:50|1082.82|1072.02|1082.84|1072.04|1082.84|1072.04|1082.82|1072.02|2
1644759360000|2022-02-13 13:36:00|1082.78|1071.98|1082.72|1071.92|1082.78|1071.98|1082.63|1071.83|4
1644759370000|2022-02-13 13:36:10|1082.52|1071.72|1081.9|1071.1|1082.52|1071.72|1081.9|1071.1|6
1644759380000|2022-02-13 13:36:20|1081.88|1071.08|1081.73|1070.93|1081.88|1071.08|1081.67|1070.87|8
1644759390000|2022-02-13 13:36:30|1081.72|1070.92|1081.74|1070.94|1081.82|1071.02|1081.61|1070.81|7
1644759400000|2022-02-13 13:36:40|1081.75|1070.95|1081.68|1070.88|1081.75|1070.95|1081.56|1070.76|7
1644759410000|2022-02-13 13:36:50|1081.71|1070.91|1082.08|1071.28|1082.23|1071.43|1081.7|1070.9|7
1644759420000|2022-02-13 13:37:00|1082.2|1071.4|1082.67|1071.87|1082.67|1071.87|1082.2|1071.4|6
1644759430000|2022-02-13 13:37:10|1082.65|1071.85|1082.63|1071.83|1082.8|1072|1082.63|1071.83|5
1644759440000|2022-02-13 13:37:20|1082.84|1072.04|1082.81|1072.01|1082.84|1072.04|1082.81|1072.01|2
1644759470000|2022-02-13 13:37:50|1082.79|1071.99|1082.68|1071.88|1082.79|1071.99|1082.68|1071.88|2
1644759480000|2022-02-13 13:38:00|1082.29|1071.49|1082.5|1071.7|1082.73|1071.93|1082.29|1071.49|4
1644759490000|2022-02-13 13:38:10|1082.68|1071.88|1082.56|1071.76|1082.68|1071.88|1082.28|1071.48|3
1644759500000|2022-02-13 13:38:20|1082.28|1071.48|1082.28|1071.48|1082.28|1071.48|1082.28|1071.48|1
1644759520000|2022-02-13 13:38:40|1082.56|1071.76|1082.56|1071.76|1082.56|1071.76|1082.56|1071.76|1
1644759530000|2022-02-13 13:38:50|1082.28|1071.48|1082.28|1071.48|1082.28|1071.48|1082.28|1071.48|1
1644759540000|2022-02-13 13:39:00|1082.34|1071.54|1082.34|1071.54|1082.34|1071.54|1082.34|1071.54|1
1644759550000|2022-02-13 13:39:10|1082.3|1071.5|1082.01|1071.21|1082.3|1071.5|1082.01|1071.21|4
1644759560000|2022-02-13 13:39:20|1082.02|1071.22|1081.94|1071.14|1082.02|1071.22|1081.94|1071.14|2
1644759580000|2022-02-13 13:39:40|1082.16|1071.36|1082.5|1071.7|1082.5|1071.7|1082.16|1071.36|3
1644759590000|2022-02-13 13:39:50|1082.46|1071.66|1082.68|1071.88|1082.68|1071.88|1082.46|1071.66|6
1644759600000|2022-02-13 13:40:00|1082.61|1071.81|1082.6|1071.8|1082.66|1071.86|1082.48|1071.68|8
1644759620000|2022-02-13 13:40:20|1082.66|1071.86|1082.61|1071.81|1082.66|1071.86|1082.6|1071.8|3
1644759630000|2022-02-13 13:40:30|1082.66|1071.86|1082.66|1071.86|1082.66|1071.86|1082.66|1071.86|1
1644759640000|2022-02-13 13:40:40|1082.65|1071.85|1082.73|1071.93|1082.73|1071.93|1082.65|1071.85|2
1644759660000|2022-02-13 13:41:00|1082.8|1072|1082.8|1072|1082.8|1072|1082.8|1072|1
1644759670000|2022-02-13 13:41:10|1082.68|1071.88|1082.57|1071.77|1082.68|1071.88|1082.57|1071.77|3
1644759680000|2022-02-13 13:41:20|1082.78|1071.98|1082.78|1071.98|1082.78|1071.98|1082.78|1071.98|1
1644759690000|2022-02-13 13:41:30|1082.57|1071.77|1082.57|1071.77|1082.57|1071.77|1082.57|1071.77|1
1644759700000|2022-02-13 13:41:40|1082.39|1071.59|1082.09|1071.29|1082.39|1071.59|1082.09|1071.29|2
1644759720000|2022-02-13 13:42:00|1082.01|1071.21|1082.01|1071.21|1082.01|1071.21|1082.01|1071.21|1
1644759730000|2022-02-13 13:42:10|1081.95|1071.15|1081.95|1071.15|1081.95|1071.15|1081.95|1071.15|1
1644759740000|2022-02-13 13:42:20|1081.94|1071.14|1082.13|1071.33|1082.14|1071.34|1081.81|1071.01|6
1644759750000|2022-02-13 13:42:30|1082.14|1071.34|1082.68|1071.88|1082.68|1071.88|1082.14|1071.34|2
1644759760000|2022-02-13 13:42:40|1082.8|1072|1082.8|1072|1082.8|1072|1082.8|1072|1
1644759780000|2022-02-13 13:43:00|1082.68|1071.88|1082.68|1071.88|1082.68|1071.88|1082.68|1071.88|1
1644759790000|2022-02-13 13:43:10|1082.69|1071.89|1082.69|1071.89|1082.69|1071.89|1082.69|1071.89|1
1644759810000|2022-02-13 13:43:30|1082.76|1071.96|1082.76|1071.96|1082.76|1071.96|1082.76|1071.96|1
1644759830000|2022-02-13 13:43:50|1082.71|1071.91|1082.16|1071.36|1082.71|1071.91|1082.16|1071.36|4
1644759840000|2022-02-13 13:44:00|1082.05|1071.25|1081.87|1071.07|1082.05|1071.25|1081.87|1071.07|3
1644759860000|2022-02-13 13:44:20|1081.96|1071.16|1082.02|1071.22|1082.02|1071.22|1081.96|1071.16|2
1644759870000|2022-02-13 13:44:30|1082.12|1071.32|1082.12|1071.32|1082.12|1071.32|1082.12|1071.32|1
1644759890000|2022-02-13 13:44:50|1082.25|1071.45|1082.25|1071.45|1082.25|1071.45|1082.25|1071.45|1
1644759900000|2022-02-13 13:45:00|1082.24|1071.44|1082.24|1071.44|1082.25|1071.45|1082.24|1071.44|5
1644759920000|2022-02-13 13:45:20|1082.05|1071.25|1081.93|1071.13|1082.05|1071.25|1081.93|1071.13|2
1644759940000|2022-02-13 13:45:40|1081.83|1071.03|1081.57|1070.77|1081.83|1071.03|1081.57|1070.77|5
1644759960000|2022-02-13 13:46:00|1081.46|1070.66|1081.46|1070.66|1081.46|1070.66|1081.46|1070.66|1
1644759970000|2022-02-13 13:46:10|1081.33|1070.53|1081.05|1070.25|1081.33|1070.53|1081.05|1070.25|2
1644759990000|2022-02-13 13:46:30|1080.95|1070.15|1080.95|1070.15|1081.29|1070.49|1080.95|1070.15|4
1644760000000|2022-02-13 13:46:40|1080.93|1070.13|1080.93|1070.13|1080.93|1070.13|1080.93|1070.13|1
1644760010000|2022-02-13 13:46:50|1080.89|1070.09|1080.69|1069.89|1080.89|1070.09|1080.61|1069.81|6
1644760020000|2022-02-13 13:47:00|1080.68|1069.88|1081.03|1070.23|1081.16|1070.36|1080.68|1069.88|7
1644760030000|2022-02-13 13:47:10|1080.83|1070.03|1081.49|1070.69|1081.85|1071.05|1080.83|1070.03|9
1644760040000|2022-02-13 13:47:20|1081.44|1070.64|1080.83|1070.03|1081.44|1070.64|1080.83|1070.03|7
1644760050000|2022-02-13 13:47:30|1080.61|1069.81|1080.48|1069.68|1080.61|1069.81|1080.09|1069.29|10
1644760060000|2022-02-13 13:47:40|1080.55|1069.75|1080.16|1069.36|1080.76|1069.96|1080.16|1069.36|9
1644760070000|2022-02-13 13:47:50|1080.37|1069.57|1080.5|1069.7|1080.5|1069.7|1080.16|1069.36|6
1644760080000|2022-02-13 13:48:00|1080.29|1069.49|1080.63|1069.83|1080.63|1069.83|1080.29|1069.49|3
1644760090000|2022-02-13 13:48:10|1080.81|1070.01|1080.81|1070.01|1080.81|1070.01|1080.81|1070.01|1
1644760100000|2022-02-13 13:48:20|1080.88|1070.08|1081.83|1071.03|1081.83|1071.03|1080.88|1070.08|8
1644760110000|2022-02-13 13:48:30|1081.88|1071.08|1081.88|1071.08|1081.88|1071.08|1081.88|1071.08|1
1644760130000|2022-02-13 13:48:50|1081.86|1071.06|1081.41|1070.61|1081.86|1071.06|1081.41|1070.61|5
1644760150000|2022-02-13 13:49:10|1081.26|1070.46|1081.26|1070.46|1081.26|1070.46|1081.26|1070.46|1
1644760160000|2022-02-13 13:49:20|1081.12|1070.32|1080.94|1070.14|1081.12|1070.32|1080.94|1070.14|2
1644760170000|2022-02-13 13:49:30|1081.12|1070.32|1081.29|1070.49|1081.29|1070.49|1081.12|1070.32|3
1644760180000|2022-02-13 13:49:40|1081.22|1070.42|1081.56|1070.76|1081.56|1070.76|1081.22|1070.42|2
1644760190000|2022-02-13 13:49:50|1081.42|1070.62|1081.42|1070.62|1081.42|1070.62|1081.42|1070.62|1
1644760200000|2022-02-13 13:50:00|1081.54|1070.74|1081.76|1070.96|1081.77|1070.97|1081.54|1070.74|4
1644760210000|2022-02-13 13:50:10|1081.64|1070.84|1081.66|1070.86|1081.66|1070.86|1081.5|1070.7|8
1644760220000|2022-02-13 13:50:20|1081.64|1070.84|1081.5|1070.7|1081.64|1070.84|1081.5|1070.7|2
1644760250000|2022-02-13 13:50:50|1081.37|1070.57|1080.92|1070.12|1081.37|1070.57|1080.92|1070.12|4
1644760260000|2022-02-13 13:51:00|1081.01|1070.21|1081.13|1070.33|1081.13|1070.33|1081.01|1070.21|2
1644760270000|2022-02-13 13:51:10|1081.17|1070.37|1081.17|1070.37|1081.17|1070.37|1081.17|1070.37|1
1644760290000|2022-02-13 13:51:30|1081.56|1070.76|1081.56|1070.76|1081.56|1070.76|1081.56|1070.76|1
1644760300000|2022-02-13 13:51:40|1081.31|1070.51|1081.01|1070.21|1081.31|1070.51|1081.01|1070.21|2
1644760310000|2022-02-13 13:51:50|1080.92|1070.12|1080.92|1070.12|1080.92|1070.12|1080.92|1070.12|1
1644760320000|2022-02-13 13:52:00|1081.01|1070.21|1081.16|1070.36|1081.16|1070.36|1081.01|1070.21|3
1644760340000|2022-02-13 13:52:20|1081.51|1070.71|1081.53|1070.73|1081.67|1070.87|1081.51|1070.71|5
1644760350000|2022-02-13 13:52:30|1081.77|1070.97|1081.53|1070.73|1081.77|1070.97|1081.53|1070.73|5
1644760380000|2022-02-13 13:53:00|1081.54|1070.74|1081.54|1070.74|1081.54|1070.74|1081.54|1070.74|1
1644760390000|2022-02-13 13:53:10|1081.67|1070.87|1081.93|1071.13|1081.93|1071.13|1081.58|1070.78|7
1644760400000|2022-02-13 13:53:20|1081.86|1071.06|1081.91|1071.11|1081.91|1071.11|1081.71|1070.91|5
1644760440000|2022-02-13 13:54:00|1081.85|1071.05|1081.85|1071.05|1081.85|1071.05|1081.85|1071.05|1
1644760470000|2022-02-13 13:54:30|1081.89|1071.09|1081.91|1071.11|1081.91|1071.11|1081.89|1071.09|2
1644760480000|2022-02-13 13:54:40|1081.93|1071.13|1081.92|1071.12|1081.93|1071.13|1081.92|1071.12|2
1644760490000|2022-02-13 13:54:50|1081.9|1071.1|1081.9|1071.1|1081.9|1071.1|1081.9|1071.1|1
1644760500000|2022-02-13 13:55:00|1081.62|1070.82|1081.8|1071|1081.8|1071|1081.55|1070.75|5
1644760540000|2022-02-13 13:55:40|1081.81|1071.01|1081.81|1071.01|1081.81|1071.01|1081.81|1071.01|1
1644760550000|2022-02-13 13:55:50|1081.88|1071.08|1081.88|1071.08|1081.88|1071.08|1081.88|1071.08|1
1644760560000|2022-02-13 13:56:00|1081.85|1071.05|1081.85|1071.05|1081.85|1071.05|1081.85|1071.05|1
1644760570000|2022-02-13 13:56:10|1081.91|1071.11|1081.91|1071.11|1081.91|1071.11|1081.91|1071.11|1
1644760590000|2022-02-13 13:56:30|1081.84|1071.04|1082.47|1071.67|1082.6|1071.8|1081.84|1071.04|11
1644760600000|2022-02-13 13:56:40|1082.2|1071.4|1082.6|1071.8|1082.6|1071.8|1082.2|1071.4|2
1644760610000|2022-02-13 13:56:50|1082.69|1071.89|1082.7|1071.9|1082.78|1071.98|1082.69|1071.89|3
1644760620000|2022-02-13 13:57:00|1082.67|1071.87|1082.68|1071.88|1082.69|1071.89|1082.67|1071.87|3
1644760650000|2022-02-13 13:57:30|1082.66|1071.86|1082.7|1071.9|1082.7|1071.9|1082.66|1071.86|2
1644760660000|2022-02-13 13:57:40|1082.74|1071.94|1082.73|1071.93|1082.74|1071.94|1082.73|1071.93|2
1644760670000|2022-02-13 13:57:50|1082.58|1071.78|1082.11|1071.31|1082.58|1071.78|1082.11|1071.31|3
1644760680000|2022-02-13 13:58:00|1082.21|1071.41|1082.21|1071.41|1082.21|1071.41|1082.21|1071.41|1
1644760740000|2022-02-13 13:59:00|1082.25|1071.45|1082.25|1071.45|1082.25|1071.45|1082.25|1071.45|1
1644760750000|2022-02-13 13:59:10|1082.12|1071.32|1081.92|1071.12|1082.12|1071.32|1081.92|1071.12|3
1644760770000|2022-02-13 13:59:30|1081.69|1070.89|1081.69|1070.89|1081.69|1070.89|1081.69|1070.89|1
1644760800000|2022-02-13 14:00:00|1081.78|1070.98|1081.78|1070.98|1081.78|1070.98|1081.78|1070.98|1
1644760810000|2022-02-13 14:00:10|1081.81|1071.01|1081.91|1071.11|1081.91|1071.11|1081.81|1071.01|3
1644760820000|2022-02-13 14:00:20|1081.84|1071.04|1081.81|1071.01|1081.84|1071.04|1081.81|1071.01|2
1644760830000|2022-02-13 14:00:30|1081.91|1071.11|1081.95|1071.15|1081.95|1071.15|1081.91|1071.11|2
1644760850000|2022-02-13 14:00:50|1081.89|1071.09|1081.94|1071.14|1081.95|1071.15|1081.89|1071.09|3
1644760860000|2022-02-13 14:01:00|1082.02|1071.22|1082.02|1071.22|1082.02|1071.22|1082.02|1071.22|1
1644760900000|2022-02-13 14:01:40|1081.94|1071.14|1081.9|1071.1|1081.94|1071.14|1081.9|1071.1|2
1644760910000|2022-02-13 14:01:50|1081.89|1071.09|1081.89|1071.09|1081.89|1071.09|1081.89|1071.09|1
1644760920000|2022-02-13 14:02:00|1081.69|1070.89|1081.69|1070.89|1081.69|1070.89|1081.69|1070.89|1
1644760960000|2022-02-13 14:02:40|1081.67|1070.87|1081.5|1070.7|1081.67|1070.87|1081.5|1070.7|3
1644760970000|2022-02-13 14:02:50|1081.41|1070.61|1081.03|1070.23|1081.41|1070.61|1081.03|1070.23|2
1644760980000|2022-02-13 14:03:00|1080.95|1070.15|1081.35|1070.55|1081.35|1070.55|1080.95|1070.15|3
1644760990000|2022-02-13 14:03:10|1081.37|1070.57|1081.37|1070.57|1081.37|1070.57|1081.37|1070.57|1
1644761000000|2022-02-13 14:03:20|1081.36|1070.56|1081.6|1070.8|1081.67|1070.87|1081.36|1070.56|5
1644761030000|2022-02-13 14:03:50|1081.65|1070.85|1081.85|1071.05|1081.85|1071.05|1081.65|1070.85|2
1644761040000|2022-02-13 14:04:00|1081.84|1071.04|1081.84|1071.04|1081.84|1071.04|1081.84|1071.04|1
1644761050000|2022-02-13 14:04:10|1081.81|1071.01|1082.2|1071.4|1082.2|1071.4|1081.81|1071.01|8
1644761060000|2022-02-13 14:04:20|1082.21|1071.41|1082.68|1071.88|1082.68|1071.88|1082.21|1071.41|3
1644761070000|2022-02-13 14:04:30|1082.7|1071.9|1083.01|1072.21|1083.06|1072.26|1082.7|1071.9|7
1644761080000|2022-02-13 14:04:40|1082.89|1072.09|1082.64|1071.84|1082.89|1072.09|1082.64|1071.84|7
1644761090000|2022-02-13 14:04:50|1082.81|1072.01|1082.81|1072.01|1082.81|1072.01|1082.81|1072.01|1
1644761100000|2022-02-13 14:05:00|1082.8|1072|1082.98|1072.18|1082.98|1072.18|1082.8|1072|4
1644761110000|2022-02-13 14:05:10|1083.01|1072.21|1083.26|1072.46|1083.26|1072.46|1083.01|1072.21|2
1644761120000|2022-02-13 14:05:20|1083.29|1072.49|1082.91|1072.11|1083.29|1072.49|1082.91|1072.11|4
1644761130000|2022-02-13 14:05:30|1082.71|1071.91|1082.79|1071.99|1082.79|1071.99|1082.71|1071.91|2
1644761140000|2022-02-13 14:05:40|1082.85|1072.05|1082.81|1072.01|1082.85|1072.05|1082.81|1072.01|2
1644761150000|2022-02-13 14:05:50|1082.72|1071.92|1082.72|1071.92|1082.72|1071.92|1082.72|1071.92|1
1644761160000|2022-02-13 14:06:00|1082.71|1071.91|1082.81|1072.01|1082.81|1072.01|1082.71|1071.91|3
1644761170000|2022-02-13 14:06:10|1082.78|1071.98|1082.55|1071.75|1082.78|1071.98|1082.55|1071.75|2
1644761180000|2022-02-13 14:06:20|1082.78|1071.98|1082.99|1072.19|1082.99|1072.19|1082.78|1071.98|2
1644761210000|2022-02-13 14:06:50|1083.1|1072.3|1083.12|1072.32|1083.12|1072.32|1083.03|1072.23|5
1644761220000|2022-02-13 14:07:00|1083.26|1072.46|1083.32|1072.52|1083.34|1072.54|1083.26|1072.46|3
1644761230000|2022-02-13 14:07:10|1083.44|1072.64|1083.27|1072.47|1083.44|1072.64|1083.27|1072.47|4
1644761240000|2022-02-13 14:07:20|1083.1|1072.3|1082.95|1072.15|1083.1|1072.3|1082.95|1072.15|3
1644761260000|2022-02-13 14:07:40|1082.9|1072.1|1082.69|1071.89|1082.91|1072.11|1082.66|1071.86|5
1644761270000|2022-02-13 14:07:50|1082.46|1071.66|1081.84|1071.04|1082.46|1071.66|1081.84|1071.04|5
1644761280000|2022-02-13 14:08:00|1081.87|1071.07|1081.78|1070.98|1081.87|1071.07|1081.78|1070.98|5
1644761300000|2022-02-13 14:08:20|1081.84|1071.04|1081.84|1071.04|1081.84|1071.04|1081.84|1071.04|1
1644761340000|2022-02-13 14:09:00|1082.06|1071.26|1082.25|1071.45|1082.25|1071.45|1082.06|1071.26|7
1644761360000|2022-02-13 14:09:20|1082.47|1071.67|1082.47|1071.67|1082.47|1071.67|1082.47|1071.67|1
1644761370000|2022-02-13 14:09:30|1082.55|1071.75|1082.63|1071.83|1082.66|1071.86|1082.55|1071.75|3
1644761380000|2022-02-13 14:09:40|1082.71|1071.91|1082.71|1071.91|1082.71|1071.91|1082.71|1071.91|1
1644761390000|2022-02-13 14:09:50|1082.63|1071.83|1082.71|1071.91|1082.71|1071.91|1082.63|1071.83|2
1644761400000|2022-02-13 14:10:00|1082.75|1071.95|1082.75|1071.95|1082.75|1071.95|1082.75|1071.95|1
1644761410000|2022-02-13 14:10:10|1082.62|1071.82|1082.62|1071.82|1082.75|1071.95|1082.62|1071.82|3
1644761460000|2022-02-13 14:11:00|1082.59|1071.79|1082.62|1071.82|1082.62|1071.82|1082.59|1071.79|2
1644761480000|2022-02-13 14:11:20|1082.55|1071.75|1082.22|1071.42|1082.55|1071.75|1082.22|1071.42|4
1644761490000|2022-02-13 14:11:30|1082.27|1071.47|1081.9|1071.1|1082.27|1071.47|1081.81|1071.01|5
1644761500000|2022-02-13 14:11:40|1081.78|1070.98|1081.72|1070.92|1081.78|1070.98|1081.72|1070.92|3
1644761510000|2022-02-13 14:11:50|1081.58|1070.78|1081.8|1071|1081.8|1071|1081.58|1070.78|5
1644761520000|2022-02-13 14:12:00|1081.87|1071.07|1082.02|1071.22|1082.02|1071.22|1081.87|1071.07|3
1644761530000|2022-02-13 14:12:10|1082.04|1071.24|1081.98|1071.18|1082.04|1071.24|1081.98|1071.18|4
1644761540000|2022-02-13 14:12:20|1082.04|1071.24|1082.04|1071.24|1082.04|1071.24|1082.04|1071.24|1
1644761550000|2022-02-13 14:12:30|1081.9|1071.1|1081.66|1070.86|1081.9|1071.1|1081.66|1070.86|3
1644761580000|2022-02-13 14:13:00|1081.55|1070.75|1081.55|1070.75|1081.55|1070.75|1081.55|1070.75|1
1644761610000|2022-02-13 14:13:30|1081.47|1070.67|1081.47|1070.67|1081.47|1070.67|1081.47|1070.67|1
1644761630000|2022-02-13 14:13:50|1081.55|1070.75|1081.55|1070.75|1081.55|1070.75|1081.55|1070.75|1
1644761640000|2022-02-13 14:14:00|1081.6|1070.8|1082.01|1071.21|1082.13|1071.33|1081.48|1070.68|8
1644761650000|2022-02-13 14:14:10|1082.25|1071.45|1082.95|1072.15|1082.95|1072.15|1082.25|1071.45|5
1644761670000|2022-02-13 14:14:30|1082.78|1071.98|1082.28|1071.48|1082.78|1071.98|1082.28|1071.48|5
1644761680000|2022-02-13 14:14:40|1082.49|1071.69|1082.85|1072.05|1082.85|1072.05|1082.49|1071.69|4
1644761700000|2022-02-13 14:15:00|1082.89|1072.09|1083.18|1072.38|1083.18|1072.38|1082.89|1072.09|5
1644761710000|2022-02-13 14:15:10|1083.49|1072.69|1084.01|1073.21|1084.01|1073.21|1083.49|1072.69|5
1644761720000|2022-02-13 14:15:20|1084.51|1073.71|1084.51|1073.71|1084.51|1073.71|1084.51|1073.71|1
1644761740000|2022-02-13 14:15:40|1084.63|1073.83|1085|1074.2|1085|1074.2|1084.44|1073.64|5
1644761750000|2022-02-13 14:15:50|1085.25|1074.45|1088.33|1077.53|1088.71|1077.91|1085.25|1074.45|23
1644761760000|2022-02-13 14:16:00|1088.23|1077.43|1087.22|1076.42|1088.33|1077.53|1087.02|1076.22|21
1644761770000|2022-02-13 14:16:10|1087.81|1077.01|1088.14|1077.34|1088.14|1077.34|1087.47|1076.67|6
1644761780000|2022-02-13 14:16:20|1087.94|1077.14|1087.99|1077.19|1088.26|1077.46|1087.72|1076.92|8
1644761790000|2022-02-13 14:16:30|1088.21|1077.41|1088.25|1077.45|1088.25|1077.45|1088.21|1077.41|2
1644761800000|2022-02-13 14:16:40|1088.33|1077.53|1088.95|1078.15|1088.95|1078.15|1088.33|1077.53|3
1644761810000|2022-02-13 14:16:50|1088.97|1078.17|1089.74|1078.94|1090.55|1079.75|1088.97|1078.17|16
1644761820000|2022-02-13 14:17:00|1089.65|1078.85|1088.38|1077.58|1089.66|1078.86|1088.38|1077.58|21
1644761830000|2022-02-13 14:17:10|1088.36|1077.56|1086.99|1076.19|1088.36|1077.56|1086.99|1076.19|10
1644761840000|2022-02-13 14:17:20|1086.98|1076.18|1086.5|1075.7|1087.37|1076.57|1086.46|1075.66|9
1644761850000|2022-02-13 14:17:30|1086.41|1075.61|1086.41|1075.61|1086.5|1075.7|1086.41|1075.61|3
1644761860000|2022-02-13 14:17:40|1086.52|1075.72|1087.04|1076.24|1087.04|1076.24|1086.52|1075.72|4
1644761870000|2022-02-13 14:17:50|1087.1|1076.3|1087.16|1076.36|1087.16|1076.36|1087.1|1076.3|3
1644761880000|2022-02-13 14:18:00|1087.17|1076.37|1087.2|1076.4|1087.2|1076.4|1087.17|1076.37|3
1644761890000|2022-02-13 14:18:10|1087.58|1076.78|1087.54|1076.74|1087.58|1076.78|1087.54|1076.74|2
1644761900000|2022-02-13 14:18:20|1087.46|1076.66|1087.67|1076.87|1087.67|1076.87|1087.43|1076.63|4
1644761910000|2022-02-13 14:18:30|1087.81|1077.01|1087.81|1077.01|1087.81|1077.01|1087.81|1077.01|1
1644761920000|2022-02-13 14:18:40|1087.75|1076.95|1087.51|1076.71|1087.79|1076.99|1087.51|1076.71|5
1644761930000|2022-02-13 14:18:50|1087.39|1076.59|1087.13|1076.33|1087.39|1076.59|1087.13|1076.33|2
1644761940000|2022-02-13 14:19:00|1086.91|1076.11|1086.44|1075.64|1086.91|1076.11|1086.44|1075.64|9
1644761950000|2022-02-13 14:19:10|1086.25|1075.45|1085.66|1074.86|1086.25|1075.45|1085.66|1074.86|9
1644761960000|2022-02-13 14:19:20|1085.55|1074.75|1085.38|1074.58|1085.55|1074.75|1085.25|1074.45|6
1644761970000|2022-02-13 14:19:30|1085.55|1074.75|1085.55|1074.75|1085.55|1074.75|1085.55|1074.75|1
1644761980000|2022-02-13 14:19:40|1085.38|1074.58|1084.78|1073.98|1085.38|1074.58|1084.78|1073.98|5
1644761990000|2022-02-13 14:19:50|1084.68|1073.88|1084.68|1073.88|1084.68|1073.88|1084.68|1073.88|1
1644762000000|2022-02-13 14:20:00|1084.67|1073.87|1084.05|1073.25|1084.67|1073.87|1084.05|1073.25|6
1644762010000|2022-02-13 14:20:10|1083.92|1073.12|1083.88|1073.08|1083.92|1073.12|1083.87|1073.07|3
1644762020000|2022-02-13 14:20:20|1083.85|1073.05|1083|1072.2|1083.85|1073.05|1083|1072.2|4
1644762030000|2022-02-13 14:20:30|1082.98|1072.18|1083.25|1072.45|1083.34|1072.54|1082.98|1072.18|4
1644762040000|2022-02-13 14:20:40|1083.34|1072.54|1083.91|1073.11|1083.91|1073.11|1083.34|1072.54|8
1644762050000|2022-02-13 14:20:50|1084.09|1073.29|1084.48|1073.68|1084.48|1073.68|1084.09|1073.29|4
1644762060000|2022-02-13 14:21:00|1084.67|1073.87|1084.95|1074.15|1084.95|1074.15|1084.66|1073.86|6
1644762070000|2022-02-13 14:21:10|1085.07|1074.27|1085.11|1074.31|1085.11|1074.31|1085.06|1074.26|3
1644762080000|2022-02-13 14:21:20|1085.44|1074.64|1085.94|1075.14|1085.94|1075.14|1085.44|1074.64|7
1644762090000|2022-02-13 14:21:30|1085.91|1075.11|1086.5|1075.7|1087.07|1076.27|1085.91|1075.11|13
1644762100000|2022-02-13 14:21:40|1086.56|1075.76|1087.07|1076.27|1087.07|1076.27|1086.5|1075.7|11
1644762110000|2022-02-13 14:21:50|1087.13|1076.33|1086.92|1076.12|1087.13|1076.33|1086.92|1076.12|5
1644762120000|2022-02-13 14:22:00|1086.93|1076.13|1086.93|1076.13|1086.93|1076.13|1086.93|1076.13|1
1644762130000|2022-02-13 14:22:10|1086.94|1076.14|1086.56|1075.76|1086.94|1076.14|1086.56|1075.76|3
1644762140000|2022-02-13 14:22:20|1086.54|1075.74|1086.78|1075.98|1086.9|1076.1|1086.44|1075.64|9
1644762150000|2022-02-13 14:22:30|1086.6|1075.8|1086.89|1076.09|1087.3|1076.5|1086.44|1075.64|15
1644762160000|2022-02-13 14:22:40|1086.91|1076.11|1087.02|1076.22|1087.11|1076.31|1086.91|1076.11|6
1644762170000|2022-02-13 14:22:50|1087.11|1076.31|1087.11|1076.31|1087.11|1076.31|1087.11|1076.31|1
1644762180000|2022-02-13 14:23:00|1087.21|1076.41|1087.21|1076.41|1087.21|1076.41|1087.21|1076.41|1
1644762210000|2022-02-13 14:23:30|1087.19|1076.39|1086.64|1075.84|1087.19|1076.39|1086.64|1075.84|3
1644762220000|2022-02-13 14:23:40|1086.6|1075.8|1086.6|1075.8|1086.74|1075.94|1086.6|1075.8|5
1644762230000|2022-02-13 14:23:50|1086.67|1075.87|1086.77|1075.97|1086.77|1075.97|1086.67|1075.87|2
1644762240000|2022-02-13 14:24:00|1086.85|1076.05|1086.85|1076.05|1086.85|1076.05|1086.85|1076.05|1
1644762250000|2022-02-13 14:24:10|1086.86|1076.06|1086.59|1075.79|1086.86|1076.06|1086.58|1075.78|5
1644762260000|2022-02-13 14:24:20|1086.96|1076.16|1086.57|1075.77|1087.04|1076.24|1086.57|1075.77|5
1644762270000|2022-02-13 14:24:30|1086.58|1075.78|1086.58|1075.78|1086.58|1075.78|1086.58|1075.78|1
1644762290000|2022-02-13 14:24:50|1086.53|1075.73|1086.63|1075.83|1086.75|1075.95|1086.53|1075.73|4
1644762300000|2022-02-13 14:25:00|1086.64|1075.84|1086.85|1076.05|1086.85|1076.05|1086.64|1075.84|2
1644762320000|2022-02-13 14:25:20|1086.87|1076.07|1087.09|1076.29|1087.09|1076.29|1086.87|1076.07|3
1644762330000|2022-02-13 14:25:30|1087.2|1076.4|1087.2|1076.4|1087.2|1076.4|1087.2|1076.4|1
1644762340000|2022-02-13 14:25:40|1087.29|1076.49|1087.3|1076.5|1087.3|1076.5|1087.29|1076.49|2
1644762350000|2022-02-13 14:25:50|1087.33|1076.53|1087.25|1076.45|1087.33|1076.53|1087.25|1076.45|3
1644762360000|2022-02-13 14:26:00|1087.06|1076.26|1087.06|1076.26|1087.06|1076.26|1087.06|1076.26|1
1644762370000|2022-02-13 14:26:10|1086.94|1076.14|1086.53|1075.73|1086.94|1076.14|1086.53|1075.73|4
1644762380000|2022-02-13 14:26:20|1086.58|1075.78|1086.17|1075.37|1086.58|1075.78|1086.17|1075.37|3
1644762390000|2022-02-13 14:26:30|1086.06|1075.26|1085.82|1075.02|1086.07|1075.27|1085.82|1075.02|3
1644762400000|2022-02-13 14:26:40|1085.54|1074.74|1085.42|1074.62|1085.54|1074.74|1085.42|1074.62|4
1644762410000|2022-02-13 14:26:50|1085.28|1074.48|1084.39|1073.59|1085.28|1074.48|1084.25|1073.45|8
1644762420000|2022-02-13 14:27:00|1084.44|1073.64|1084.43|1073.63|1084.44|1073.64|1084.43|1073.63|2
1644762430000|2022-02-13 14:27:10|1084.45|1073.65|1084.05|1073.25|1084.45|1073.65|1084.05|1073.25|4
1644762440000|2022-02-13 14:27:20|1083.66|1072.86|1083.48|1072.68|1083.66|1072.86|1083.48|1072.68|8
1644762450000|2022-02-13 14:27:30|1083.4|1072.6|1082.73|1071.93|1083.4|1072.6|1082.73|1071.93|6
1644762460000|2022-02-13 14:27:40|1082.33|1071.53|1082.67|1071.87|1082.67|1071.87|1082.33|1071.53|7
1644762480000|2022-02-13 14:28:00|1082.84|1072.04|1082.77|1071.97|1082.84|1072.04|1082.77|1071.97|2
1644762490000|2022-02-13 14:28:10|1082.72|1071.92|1082.52|1071.72|1082.72|1071.92|1082.52|1071.72|3
1644762500000|2022-02-13 14:28:20|1082.64|1071.84|1082.68|1071.88|1082.68|1071.88|1082.64|1071.84|2
1644762520000|2022-02-13 14:28:40|1082.69|1071.89|1082.69|1071.89|1082.69|1071.89|1082.64|1071.84|3
1644762530000|2022-02-13 14:28:50|1082.62|1071.82|1082.12|1071.32|1082.62|1071.82|1082.12|1071.32|4
1644762540000|2022-02-13 14:29:00|1082.39|1071.59|1082.62|1071.82|1082.62|1071.82|1082.39|1071.59|3
1644762550000|2022-02-13 14:29:10|1082.59|1071.79|1082.59|1071.79|1082.59|1071.79|1082.59|1071.79|1
1644762570000|2022-02-13 14:29:30|1082.48|1071.68|1082.48|1071.68|1082.48|1071.68|1082.48|1071.68|1
1644762580000|2022-02-13 14:29:40|1082.22|1071.42|1081.9|1071.1|1082.22|1071.42|1081.9|1071.1|4
1644762590000|2022-02-13 14:29:50|1081.72|1070.92|1081.72|1070.92|1081.72|1070.92|1081.72|1070.92|1
1644762600000|2022-02-13 14:30:00|1081.69|1070.89|1081.66|1070.86|1081.69|1070.89|1081.66|1070.86|2
1644762610000|2022-02-13 14:30:10|1081.61|1070.81|1081.61|1070.81|1081.61|1070.81|1081.61|1070.81|1
1644762620000|2022-02-13 14:30:20|1081.7|1070.9|1081.7|1070.9|1081.7|1070.9|1081.7|1070.9|1
1644762630000|2022-02-13 14:30:30|1081.76|1070.96|1081.92|1071.12|1081.92|1071.12|1081.76|1070.96|4
1644762650000|2022-02-13 14:30:50|1081.85|1071.05|1081.74|1070.94|1081.85|1071.05|1081.57|1070.77|4
1644762660000|2022-02-13 14:31:00|1081.65|1070.85|1081.06|1070.26|1081.65|1070.85|1081.06|1070.26|3
1644762670000|2022-02-13 14:31:10|1081|1070.2|1080.99|1070.19|1081|1070.2|1080.99|1070.19|2
1644762680000|2022-02-13 14:31:20|1080.82|1070.02|1079.49|1068.69|1080.82|1070.02|1079.49|1068.69|11
1644762690000|2022-02-13 14:31:30|1079.43|1068.63|1079.4|1068.6|1079.51|1068.71|1079.07|1068.27|11
1644762700000|2022-02-13 14:31:40|1079.37|1068.57|1079.04|1068.24|1079.51|1068.71|1079.04|1068.24|5
1644762710000|2022-02-13 14:31:50|1078.86|1068.06|1078.85|1068.05|1078.86|1068.06|1078.85|1068.05|2
1644762720000|2022-02-13 14:32:00|1078.8|1068|1077.71|1066.91|1078.8|1068|1077.71|1066.91|8
1644762730000|2022-02-13 14:32:10|1077.87|1067.07|1077.23|1066.43|1077.87|1067.07|1077.23|1066.43|8
1644762740000|2022-02-13 14:32:20|1077.01|1066.21|1077.01|1066.21|1077.01|1066.21|1077.01|1066.21|1
1644762750000|2022-02-13 14:32:30|1077.02|1066.22|1075.54|1064.74|1077.02|1066.22|1075.31|1064.51|15
1644762760000|2022-02-13 14:32:40|1075.53|1064.73|1075.13|1064.33|1075.53|1064.73|1075.13|1064.33|3
1644762770000|2022-02-13 14:32:50|1074.88|1064.08|1075.32|1064.52|1075.32|1064.52|1074.87|1064.07|5
1644762780000|2022-02-13 14:33:00|1075.48|1064.68|1076.4|1065.6|1076.4|1065.6|1075.48|1064.68|8
1644762790000|2022-02-13 14:33:10|1076.32|1065.52|1076.43|1065.63|1076.43|1065.63|1076.05|1065.25|4
1644762800000|2022-02-13 14:33:20|1076.33|1065.53|1075.94|1065.14|1076.33|1065.53|1075.94|1065.14|3
1644762810000|2022-02-13 14:33:30|1075.93|1065.13|1075.67|1064.87|1075.93|1065.13|1075.67|1064.87|4
1644762820000|2022-02-13 14:33:40|1075.46|1064.66|1075.46|1064.66|1075.46|1064.66|1075.28|1064.48|3
1644762830000|2022-02-13 14:33:50|1075.67|1064.87|1074.96|1064.16|1075.67|1064.87|1074.96|1064.16|9
1644762840000|2022-02-13 14:34:00|1074.88|1064.08|1073.25|1062.45|1074.88|1064.08|1073.25|1062.45|9
1644762850000|2022-02-13 14:34:10|1072.88|1062.08|1072.77|1061.97|1072.88|1062.08|1072.77|1061.97|3
1644762860000|2022-02-13 14:34:20|1072.65|1061.85|1072.65|1061.85|1072.65|1061.85|1072.02|1061.22|5
1644762870000|2022-02-13 14:34:30|1072.6|1061.8|1071.9|1061.1|1072.6|1061.8|1071.9|1061.1|6
1644762880000|2022-02-13 14:34:40|1072.29|1061.49|1072.58|1061.78|1072.61|1061.81|1072.26|1061.46|7
1644762890000|2022-02-13 14:34:50|1072.44|1061.64|1072.2|1061.4|1072.44|1061.64|1071.12|1060.32|13
1644762900000|2022-02-13 14:35:00|1072.27|1061.47|1072.44|1061.64|1072.44|1061.64|1072.27|1061.47|2
1644762910000|2022-02-13 14:35:10|1072.48|1061.68|1072.96|1062.16|1073.05|1062.25|1072.48|1061.68|6
1644762920000|2022-02-13 14:35:20|1072.8|1062|1072.36|1061.56|1072.8|1062|1072.36|1061.56|7
1644762930000|2022-02-13 14:35:30|1072.13|1061.33|1071.14|1060.34|1072.13|1061.33|1071.14|1060.34|10
1644762940000|2022-02-13 14:35:40|1070.98|1060.18|1070.73|1059.93|1070.98|1060.18|1070.73|1059.93|5
1644762950000|2022-02-13 14:35:50|1070.77|1059.97|1069.65|1058.85|1070.77|1059.97|1069.65|1058.85|4
1644762960000|2022-02-13 14:36:00|1069.46|1058.66|1068.42|1057.62|1069.46|1058.66|1068.42|1057.62|9
1644762970000|2022-02-13 14:36:10|1068.46|1057.66|1069.07|1058.27|1069.38|1058.58|1068.46|1057.66|11
1644762980000|2022-02-13 14:36:20|1068.77|1057.97|1067.74|1056.94|1068.77|1057.97|1067.62|1056.82|13
1644762990000|2022-02-13 14:36:30|1067.52|1056.72|1067.74|1056.94|1067.74|1056.94|1067.52|1056.72|5
1644763000000|2022-02-13 14:36:40|1067.66|1056.86|1067.6|1056.8|1067.83|1057.03|1067.6|1056.8|7
1644763010000|2022-02-13 14:36:50|1067.71|1056.91|1067.79|1056.99|1067.79|1056.99|1067.71|1056.91|4
1644763020000|2022-02-13 14:37:00|1067.96|1057.16|1069.41|1058.61|1069.41|1058.61|1067.96|1057.16|10
1644763030000|2022-02-13 14:37:10|1069.78|1058.98|1069.16|1058.36|1069.78|1058.98|1069.16|1058.36|4
1644763040000|2022-02-13 14:37:20|1069.53|1058.73|1069.68|1058.88|1069.68|1058.88|1069.53|1058.73|2
1644763050000|2022-02-13 14:37:30|1069.95|1059.15|1070.65|1059.85|1070.65|1059.85|1069.92|1059.12|10
1644763060000|2022-02-13 14:37:40|1070.59|1059.79|1070.81|1060.01|1070.81|1060.01|1070.48|1059.68|6
1644763070000|2022-02-13 14:37:50|1070.8|1060|1070.47|1059.67|1070.8|1060|1070.47|1059.67|2
1644763080000|2022-02-13 14:38:00|1070.41|1059.61|1069.88|1059.08|1070.41|1059.61|1069.78|1058.98|7
1644763090000|2022-02-13 14:38:10|1069.98|1059.18|1070.05|1059.25|1070.05|1059.25|1069.95|1059.15|4
1644763100000|2022-02-13 14:38:20|1070.13|1059.33|1070.81|1060.01|1070.81|1060.01|1070.13|1059.33|5
1644763110000|2022-02-13 14:38:30|1070.91|1060.11|1070.6|1059.8|1070.91|1060.11|1070.55|1059.75|8
1644763120000|2022-02-13 14:38:40|1070.73|1059.93|1070.87|1060.07|1070.87|1060.07|1070.53|1059.73|11
1644763130000|2022-02-13 14:38:50|1070.94|1060.14|1071.11|1060.31|1071.11|1060.31|1070.94|1060.14|6
1644763140000|2022-02-13 14:39:00|1071.02|1060.22|1071.31|1060.51|1071.31|1060.51|1071.02|1060.22|9
1644763150000|2022-02-13 14:39:10|1071.16|1060.36|1070.92|1060.12|1071.16|1060.36|1070.91|1060.11|4
1644763160000|2022-02-13 14:39:20|1071.01|1060.21|1071.45|1060.65|1071.45|1060.65|1071.01|1060.21|5
1644763170000|2022-02-13 14:39:30|1071.69|1060.89|1072.39|1061.59|1072.39|1061.59|1071.58|1060.78|11
1644763180000|2022-02-13 14:39:40|1072.6|1061.8|1072.4|1061.6|1072.6|1061.8|1072.4|1061.6|5
1644763190000|2022-02-13 14:39:50|1072.44|1061.64|1072.47|1061.67|1072.47|1061.67|1072.4|1061.6|4
1644763200000|2022-02-13 14:40:00|1072.54|1061.74|1072.92|1062.12|1072.93|1062.13|1072.54|1061.74|11
1644763210000|2022-02-13 14:40:10|1072.81|1062.01|1072.51|1061.71|1072.81|1062.01|1072.51|1061.71|6
1644763230000|2022-02-13 14:40:30|1072.5|1061.7|1072.05|1061.25|1072.5|1061.7|1072.05|1061.25|5
1644763240000|2022-02-13 14:40:40|1071.93|1061.13|1071.51|1060.71|1071.93|1061.13|1071.5|1060.7|7
1644763250000|2022-02-13 14:40:50|1071.34|1060.54|1071.4|1060.6|1071.51|1060.71|1071.34|1060.54|5
1644763260000|2022-02-13 14:41:00|1071.5|1060.7|1071.82|1061.02|1071.92|1061.12|1071.5|1060.7|9
1644763270000|2022-02-13 14:41:10|1071.86|1061.06|1072.52|1061.72|1072.52|1061.72|1071.86|1061.06|9
1644763280000|2022-02-13 14:41:20|1072.28|1061.48|1072.05|1061.25|1072.28|1061.48|1072.05|1061.25|6
1644763290000|2022-02-13 14:41:30|1072.21|1061.41|1072.24|1061.44|1072.24|1061.44|1072.05|1061.25|9
1644763300000|2022-02-13 14:41:40|1072.09|1061.29|1072.5|1061.7|1072.5|1061.7|1072.07|1061.27|8
1644763310000|2022-02-13 14:41:50|1072.31|1061.51|1072.5|1061.7|1072.5|1061.7|1072.07|1061.27|4
1644763320000|2022-02-13 14:42:00|1072.3|1061.5|1072.3|1061.5|1072.3|1061.5|1072.3|1061.5|1
1644763340000|2022-02-13 14:42:20|1072.16|1061.36|1071.98|1061.18|1072.16|1061.36|1071.98|1061.18|2
1644763350000|2022-02-13 14:42:30|1071.92|1061.12|1072.09|1061.29|1072.09|1061.29|1071.92|1061.12|5
1644763360000|2022-02-13 14:42:40|1072.19|1061.39|1072.19|1061.39|1072.19|1061.39|1072.01|1061.21|3
1644763370000|2022-02-13 14:42:50|1072.04|1061.24|1072.04|1061.24|1072.04|1061.24|1072.04|1061.24|1
1644763380000|2022-02-13 14:43:00|1072.07|1061.27|1072.04|1061.24|1072.07|1061.27|1072.04|1061.24|2
1644763390000|2022-02-13 14:43:10|1072.08|1061.28|1072.07|1061.27|1072.08|1061.28|1072.07|1061.27|2
1644763400000|2022-02-13 14:43:20|1072.06|1061.26|1072.06|1061.26|1072.06|1061.26|1071.95|1061.15|3
1644763410000|2022-02-13 14:43:30|1071.95|1061.15|1071.81|1061.01|1071.95|1061.15|1071.81|1061.01|5
1644763420000|2022-02-13 14:43:40|1071.79|1060.99|1071.79|1060.99|1071.79|1060.99|1071.79|1060.99|1
1644763430000|2022-02-13 14:43:50|1071.74|1060.94|1071.29|1060.49|1071.79|1060.99|1071.29|1060.49|7
1644763440000|2022-02-13 14:44:00|1071.26|1060.46|1071.62|1060.82|1071.74|1060.94|1071.26|1060.46|9
1644763450000|2022-02-13 14:44:10|1071.59|1060.79|1071.87|1061.07|1072.02|1061.22|1071.59|1060.79|10
1644763460000|2022-02-13 14:44:20|1071.59|1060.79|1071.62|1060.82|1071.62|1060.82|1071.59|1060.79|2
1644763470000|2022-02-13 14:44:30|1071.63|1060.83|1071.76|1060.96|1071.76|1060.96|1071.55|1060.75|4
1644763480000|2022-02-13 14:44:40|1071.84|1061.04|1071.97|1061.17|1071.97|1061.17|1071.84|1061.04|2
1644763490000|2022-02-13 14:44:50|1071.91|1061.11|1072.05|1061.25|1072.05|1061.25|1071.91|1061.11|3
1644763500000|2022-02-13 14:45:00|1072.37|1061.57|1072.96|1062.16|1072.96|1062.16|1072.37|1061.57|6
1644763510000|2022-02-13 14:45:10|1073|1062.2|1072.96|1062.16|1073.07|1062.27|1072.96|1062.16|3
1644763520000|2022-02-13 14:45:20|1072.87|1062.07|1072.49|1061.69|1072.87|1062.07|1072.49|1061.69|11
1644763530000|2022-02-13 14:45:30|1072.48|1061.68|1071.85|1061.05|1072.48|1061.68|1071.85|1061.05|5
1644763540000|2022-02-13 14:45:40|1072|1061.2|1072.08|1061.28|1072.1|1061.3|1072|1061.2|3
1644763550000|2022-02-13 14:45:50|1072|1061.2|1071.55|1060.75|1072|1061.2|1071.55|1060.75|3
1644763560000|2022-02-13 14:46:00|1071.49|1060.69|1071.24|1060.44|1071.49|1060.69|1071.24|1060.44|4
1644763580000|2022-02-13 14:46:20|1071.17|1060.37|1071.16|1060.36|1071.17|1060.37|1070.92|1060.12|5
1644763590000|2022-02-13 14:46:30|1071.18|1060.38|1071.16|1060.36|1071.18|1060.38|1071.16|1060.36|2
1644763600000|2022-02-13 14:46:40|1071.45|1060.65|1071.45|1060.65|1071.45|1060.65|1071.45|1060.65|1
1644763610000|2022-02-13 14:46:50|1071.25|1060.45|1071.25|1060.45|1071.25|1060.45|1071.25|1060.45|1
1644763620000|2022-02-13 14:47:00|1071.5|1060.7|1072.05|1061.25|1072.05|1061.25|1071.33|1060.53|10
1644763630000|2022-02-13 14:47:10|1072.52|1061.72|1072.52|1061.72|1072.52|1061.72|1072.52|1061.72|1
1644763640000|2022-02-13 14:47:20|1072.28|1061.48|1071.8|1061|1072.34|1061.54|1071.8|1061|8
1644763650000|2022-02-13 14:47:30|1071.89|1061.09|1071.82|1061.02|1071.91|1061.11|1071.82|1061.02|3
1644763660000|2022-02-13 14:47:40|1071.81|1061.01|1071.66|1060.86|1071.81|1061.01|1071.65|1060.85|4
1644763680000|2022-02-13 14:48:00|1071.64|1060.84|1071.64|1060.84|1071.64|1060.84|1071.64|1060.84|1
1644763700000|2022-02-13 14:48:20|1071.65|1060.85|1071.23|1060.43|1071.65|1060.85|1071.23|1060.43|2
1644763710000|2022-02-13 14:48:30|1071.15|1060.35|1071.15|1060.35|1071.23|1060.43|1071.15|1060.35|3
1644763720000|2022-02-13 14:48:40|1071.09|1060.29|1071.06|1060.26|1071.18|1060.38|1071.06|1060.26|4
1644763730000|2022-02-13 14:48:50|1071.05|1060.25|1070.83|1060.03|1071.05|1060.25|1070.52|1059.72|8
1644763740000|2022-02-13 14:49:00|1070.95|1060.15|1070.52|1059.72|1070.95|1060.15|1070.52|1059.72|5
1644763760000|2022-02-13 14:49:20|1070.48|1059.68|1070.36|1059.56|1070.48|1059.68|1070.36|1059.56|2
1644763780000|2022-02-13 14:49:40|1070.54|1059.74|1070.98|1060.18|1070.98|1060.18|1070.54|1059.74|6
1644763790000|2022-02-13 14:49:50|1070.84|1060.04|1071.15|1060.35|1071.15|1060.35|1070.84|1060.04|3
1644763800000|2022-02-13 14:50:00|1071.22|1060.42|1071.22|1060.42|1071.22|1060.42|1071.22|1060.42|1
1644763810000|2022-02-13 14:50:10|1071.26|1060.46|1071.5|1060.7|1071.5|1060.7|1071.26|1060.46|2
1644763830000|2022-02-13 14:50:30|1071.57|1060.77|1071.57|1060.77|1071.57|1060.77|1071.57|1060.77|1
1644763840000|2022-02-13 14:50:40|1071.5|1060.7|1071.51|1060.71|1071.51|1060.71|1071.5|1060.7|2
1644763850000|2022-02-13 14:50:50|1071.27|1060.47|1070.63|1059.83|1071.27|1060.47|1070.63|1059.83|7
1644763860000|2022-02-13 14:51:00|1070.66|1059.86|1070.26|1059.46|1070.66|1059.86|1070.05|1059.25|6
1644763870000|2022-02-13 14:51:10|1070.38|1059.58|1070.97|1060.17|1070.97|1060.17|1070.38|1059.58|6
1644763880000|2022-02-13 14:51:20|1071.09|1060.29|1070.59|1059.79|1071.1|1060.3|1070.59|1059.79|12
1644763890000|2022-02-13 14:51:30|1070.53|1059.73|1070.52|1059.72|1070.53|1059.73|1070.52|1059.72|2
1644763900000|2022-02-13 14:51:40|1070.27|1059.47|1070.31|1059.51|1070.31|1059.51|1070.27|1059.47|2
1644763910000|2022-02-13 14:51:50|1070.65|1059.85|1070.27|1059.47|1070.65|1059.85|1069.76|1058.96|8
1644763920000|2022-02-13 14:52:00|1069.85|1059.05|1069.85|1059.05|1069.85|1059.05|1069.74|1058.94|3
1644763930000|2022-02-13 14:52:10|1069.88|1059.08|1069.61|1058.81|1069.88|1059.08|1069.61|1058.81|3
1644763940000|2022-02-13 14:52:20|1069.57|1058.77|1069.49|1058.69|1069.57|1058.77|1069.44|1058.64|4
1644763950000|2022-02-13 14:52:30|1069.47|1058.67|1069.19|1058.39|1069.47|1058.67|1069.19|1058.39|4
1644763960000|2022-02-13 14:52:40|1069.42|1058.62|1069.42|1058.62|1069.42|1058.62|1069.42|1058.62|1
1644763970000|2022-02-13 14:52:50|1069.45|1058.65|1069.52|1058.72|1069.52|1058.72|1069.45|1058.65|2
1644763990000|2022-02-13 14:53:10|1069.64|1058.84|1069.89|1059.09|1069.96|1059.16|1069.64|1058.84|5
1644764000000|2022-02-13 14:53:20|1069.96|1059.16|1069.96|1059.16|1069.96|1059.16|1069.86|1059.06|5
1644764010000|2022-02-13 14:53:30|1069.98|1059.18|1069.96|1059.16|1069.98|1059.18|1069.96|1059.16|2
1644764030000|2022-02-13 14:53:50|1070.03|1059.23|1070.03|1059.23|1070.03|1059.23|1070.03|1059.23|1
1644764040000|2022-02-13 14:54:00|1070.07|1059.27|1069.96|1059.16|1070.07|1059.27|1069.95|1059.15|3
1644764060000|2022-02-13 14:54:20|1069.95|1059.15|1069.95|1059.15|1069.95|1059.15|1069.95|1059.15|1
1644764070000|2022-02-13 14:54:30|1070.01|1059.21|1070.23|1059.43|1070.23|1059.43|1070.01|1059.21|3
1644764090000|2022-02-13 14:54:50|1070.31|1059.51|1070.31|1059.51|1070.31|1059.51|1070.31|1059.51|1
1644764100000|2022-02-13 14:55:00|1070.2|1059.4|1070.97|1060.17|1070.98|1060.18|1070.2|1059.4|5
1644764110000|2022-02-13 14:55:10|1070.98|1060.18|1070.98|1060.18|1070.98|1060.18|1070.98|1060.18|1
1644764120000|2022-02-13 14:55:20|1071.03|1060.23|1071.12|1060.32|1071.12|1060.32|1071.02|1060.22|4
1644764130000|2022-02-13 14:55:30|1071.11|1060.31|1071.92|1061.12|1071.92|1061.12|1071.11|1060.31|6
1644764140000|2022-02-13 14:55:40|1071.94|1061.14|1072.11|1061.31|1072.11|1061.31|1071.92|1061.12|5
1644764150000|2022-02-13 14:55:50|1072.39|1061.59|1073.8|1063|1073.8|1063|1072.05|1061.25|16
1644764160000|2022-02-13 14:56:00|1074.15|1063.35|1074.17|1063.37|1074.58|1063.78|1074.14|1063.34|8
1644764170000|2022-02-13 14:56:10|1074.35|1063.55|1074.9|1064.1|1074.9|1064.1|1074.35|1063.55|4
1644764180000|2022-02-13 14:56:20|1075.19|1064.39|1076.25|1065.45|1076.25|1065.45|1075.19|1064.39|7
1644764190000|2022-02-13 14:56:30|1076.22|1065.42|1075.51|1064.71|1076.22|1065.42|1075.51|1064.71|7
1644764200000|2022-02-13 14:56:40|1075.26|1064.46|1074.86|1064.06|1075.26|1064.46|1074.86|1064.06|4
1644764210000|2022-02-13 14:56:50|1074.75|1063.95|1074.2|1063.4|1074.75|1063.95|1074.2|1063.4|3
1644764220000|2022-02-13 14:57:00|1074.48|1063.68|1075.51|1064.71|1075.54|1064.74|1074.48|1063.68|14
1644764230000|2022-02-13 14:57:10|1075.26|1064.46|1075.83|1065.03|1075.93|1065.13|1075.21|1064.41|11
1644764240000|2022-02-13 14:57:20|1075.93|1065.13|1076.04|1065.24|1076.07|1065.27|1075.93|1065.13|6
1644764250000|2022-02-13 14:57:30|1076.35|1065.55|1076.82|1066.02|1076.95|1066.15|1076.09|1065.29|10
1644764260000|2022-02-13 14:57:40|1076.93|1066.13|1076.74|1065.94|1076.95|1066.15|1076.74|1065.94|8
1644764270000|2022-02-13 14:57:50|1076.71|1065.91|1077.12|1066.32|1077.12|1066.32|1076.71|1065.91|6
1644764280000|2022-02-13 14:58:00|1077.17|1066.37|1077.17|1066.37|1077.17|1066.37|1077.17|1066.37|1
1644764290000|2022-02-13 14:58:10|1077.08|1066.28|1076.8|1066|1077.09|1066.29|1076.76|1065.96|10
1644764300000|2022-02-13 14:58:20|1076.76|1065.96|1076.8|1066|1076.8|1066|1076.76|1065.96|2
1644764320000|2022-02-13 14:58:40|1076.91|1066.11|1076.92|1066.12|1077|1066.2|1076.91|1066.11|4
1644764330000|2022-02-13 14:58:50|1076.95|1066.15|1076.95|1066.15|1076.95|1066.15|1076.95|1066.15|1
1644764340000|2022-02-13 14:59:00|1076.86|1066.06|1076.92|1066.12|1076.92|1066.12|1076.86|1066.06|2
1644764350000|2022-02-13 14:59:10|1076.86|1066.06|1076.6|1065.8|1077.01|1066.21|1076.6|1065.8|13
1644764360000|2022-02-13 14:59:20|1076.65|1065.85|1076.53|1065.73|1076.65|1065.85|1076.53|1065.73|3
1644764370000|2022-02-13 14:59:30|1076.41|1065.61|1076.41|1065.61|1076.41|1065.61|1076.41|1065.61|1
1644764380000|2022-02-13 14:59:40|1076.38|1065.58|1076.71|1065.91|1076.88|1066.08|1076.38|1065.58|7
1644764390000|2022-02-13 14:59:50|1076.7|1065.9|1076.87|1066.07|1076.87|1066.07|1076.7|1065.9|3
1644764400000|2022-02-13 15:00:00|1076.85|1066.05|1077.24|1066.44|1077.24|1066.44|1076.59|1065.79|8
1644764410000|2022-02-13 15:00:10|1077.04|1066.24|1076.92|1066.12|1077.04|1066.24|1076.92|1066.12|2
1644764420000|2022-02-13 15:00:20|1076.89|1066.09|1076.62|1065.82|1076.9|1066.1|1076.62|1065.82|4
1644764430000|2022-02-13 15:00:30|1076.51|1065.71|1076.63|1065.83|1076.7|1065.9|1076.51|1065.71|5
1644764440000|2022-02-13 15:00:40|1076.47|1065.67|1075.5|1064.7|1076.47|1065.67|1075.5|1064.7|6
1644764450000|2022-02-13 15:00:50|1075.49|1064.69|1075.49|1064.69|1075.49|1064.69|1075.49|1064.69|1
1644764480000|2022-02-13 15:01:20|1075.34|1064.54|1075.34|1064.54|1075.34|1064.54|1075.07|1064.27|3
1644764490000|2022-02-13 15:01:30|1075.49|1064.69|1075.3|1064.5|1075.49|1064.69|1075.3|1064.5|4
1644764500000|2022-02-13 15:01:40|1075.33|1064.53|1075.33|1064.53|1075.33|1064.53|1075.33|1064.53|1
1644764510000|2022-02-13 15:01:50|1075.32|1064.52|1075.17|1064.37|1075.32|1064.52|1075.17|1064.37|2
1644764520000|2022-02-13 15:02:00|1075.48|1064.68|1075.48|1064.68|1075.48|1064.68|1075.48|1064.68|1
1644764530000|2022-02-13 15:02:10|1075.45|1064.65|1076|1065.2|1076|1065.2|1075.45|1064.65|2
1644764540000|2022-02-13 15:02:20|1076.01|1065.21|1076.41|1065.61|1076.41|1065.61|1076.01|1065.21|2
1644764550000|2022-02-13 15:02:30|1076.37|1065.57|1076.44|1065.64|1076.44|1065.64|1076.32|1065.52|3
1644764560000|2022-02-13 15:02:40|1076.42|1065.62|1076.42|1065.62|1076.42|1065.62|1076.42|1065.62|1
1644764570000|2022-02-13 15:02:50|1076.63|1065.83|1077.24|1066.44|1077.24|1066.44|1076.56|1065.76|8
1644764580000|2022-02-13 15:03:00|1077.05|1066.25|1076.74|1065.94|1077.05|1066.25|1076.74|1065.94|10
1644764590000|2022-02-13 15:03:10|1076.55|1065.75|1077.24|1066.44|1077.24|1066.44|1076.55|1065.75|7
1644764600000|2022-02-13 15:03:20|1077.36|1066.56|1077.73|1066.93|1077.73|1066.93|1077.36|1066.56|5
1644764610000|2022-02-13 15:03:30|1077.85|1067.05|1078.41|1067.61|1078.56|1067.76|1077.85|1067.05|10
1644764620000|2022-02-13 15:03:40|1078.22|1067.42|1078.45|1067.65|1078.45|1067.65|1078.22|1067.42|3
1644764630000|2022-02-13 15:03:50|1078.33|1067.53|1078.36|1067.56|1078.36|1067.56|1078.33|1067.53|2
1644764640000|2022-02-13 15:04:00|1078.58|1067.78|1078.13|1067.33|1078.58|1067.78|1078.13|1067.33|7
1644764650000|2022-02-13 15:04:10|1078.22|1067.42|1078.03|1067.23|1078.22|1067.42|1077.9|1067.1|9
1644764660000|2022-02-13 15:04:20|1078.07|1067.27|1078.59|1067.79|1078.74|1067.94|1078.05|1067.25|8
1644764670000|2022-02-13 15:04:30|1078.57|1067.77|1078.73|1067.93|1078.73|1067.93|1078.28|1067.48|4
1644764680000|2022-02-13 15:04:40|1078.6|1067.8|1078.69|1067.89|1078.69|1067.89|1078.6|1067.8|2
1644764690000|2022-02-13 15:04:50|1078.39|1067.59|1078.49|1067.69|1078.49|1067.69|1077.95|1067.15|9
1644764700000|2022-02-13 15:05:00|1078.68|1067.88|1078.76|1067.96|1078.79|1067.99|1078.42|1067.62|11
1644764710000|2022-02-13 15:05:10|1078.79|1067.99|1078.79|1067.99|1078.86|1068.06|1078.76|1067.96|7
1644764720000|2022-02-13 15:05:20|1078.76|1067.96|1078.76|1067.96|1078.92|1068.12|1078.3|1067.5|8
1644764730000|2022-02-13 15:05:30|1078.8|1068|1078.39|1067.59|1078.85|1068.05|1078.39|1067.59|7
1644764740000|2022-02-13 15:05:40|1078.62|1067.82|1078.85|1068.05|1078.85|1068.05|1078.62|1067.82|4
1644764750000|2022-02-13 15:05:50|1078.86|1068.06|1079.01|1068.21|1079.01|1068.21|1078.86|1068.06|4
1644764760000|2022-02-13 15:06:00|1079.11|1068.31|1079.11|1068.31|1079.11|1068.31|1079.11|1068.31|1
1644764770000|2022-02-13 15:06:10|1079.52|1068.72|1079.52|1068.72|1079.52|1068.72|1079.52|1068.72|1
1644764780000|2022-02-13 15:06:20|1079.23|1068.43|1079.17|1068.37|1079.23|1068.43|1079.17|1068.37|2
1644764790000|2022-02-13 15:06:30|1079.28|1068.48|1079.35|1068.55|1079.35|1068.55|1079.28|1068.48|2
1644764800000|2022-02-13 15:06:40|1079.23|1068.43|1079.83|1069.03|1079.83|1069.03|1079.23|1068.43|6
1644764810000|2022-02-13 15:06:50|1079.75|1068.95|1079.81|1069.01|1079.81|1069.01|1079.75|1068.95|3
1644764820000|2022-02-13 15:07:00|1079.91|1069.11|1080.19|1069.39|1080.19|1069.39|1079.91|1069.11|5
1644764830000|2022-02-13 15:07:10|1080.32|1069.52|1080.32|1069.52|1080.32|1069.52|1080.32|1069.52|1
1644764840000|2022-02-13 15:07:20|1080.33|1069.53|1080.33|1069.53|1080.33|1069.53|1080.33|1069.53|1
1644764850000|2022-02-13 15:07:30|1080.32|1069.52|1079.95|1069.15|1080.35|1069.55|1079.95|1069.15|7
1644764860000|2022-02-13 15:07:40|1079.93|1069.13|1079.63|1068.83|1079.93|1069.13|1079.59|1068.79|4
1644764870000|2022-02-13 15:07:50|1079.59|1068.79|1079.49|1068.69|1079.59|1068.79|1079.49|1068.69|2
1644764880000|2022-02-13 15:08:00|1079.57|1068.77|1079.59|1068.79|1079.59|1068.79|1079.57|1068.77|2
1644764890000|2022-02-13 15:08:10|1079.6|1068.8|1079.7|1068.9|1079.7|1068.9|1079.56|1068.76|3
1644764900000|2022-02-13 15:08:20|1079.79|1068.99|1079.78|1068.98|1079.79|1068.99|1079.78|1068.98|2
1644764910000|2022-02-13 15:08:30|1079.86|1069.06|1079.86|1069.06|1079.86|1069.06|1079.86|1069.06|1
1644764930000|2022-02-13 15:08:50|1079.71|1068.91|1080.25|1069.45|1080.25|1069.45|1079.71|1068.91|2
1644764940000|2022-02-13 15:09:00|1080.49|1069.69|1080.01|1069.21|1080.49|1069.69|1080.01|1069.21|3
1644764950000|2022-02-13 15:09:10|1080.25|1069.45|1080.01|1069.21|1080.48|1069.68|1080.01|1069.21|4
1644764960000|2022-02-13 15:09:20|1080.25|1069.45|1079.56|1068.76|1080.25|1069.45|1079.56|1068.76|5
1644764970000|2022-02-13 15:09:30|1079.62|1068.82|1079.2|1068.4|1079.62|1068.82|1079.2|1068.4|5
1644764980000|2022-02-13 15:09:40|1078.91|1068.11|1078.55|1067.75|1078.91|1068.11|1078.42|1067.62|8
1644764990000|2022-02-13 15:09:50|1078.42|1067.62|1078.42|1067.62|1078.42|1067.62|1078.33|1067.53|3
1644765000000|2022-02-13 15:10:00|1078.33|1067.53|1078.39|1067.59|1078.39|1067.59|1078.33|1067.53|4
1644765010000|2022-02-13 15:10:10|1078.48|1067.68|1079.42|1068.62|1079.42|1068.62|1078.48|1067.68|6
1644765020000|2022-02-13 15:10:20|1079.2|1068.4|1079.2|1068.4|1079.2|1068.4|1079.2|1068.4|1
1644765030000|2022-02-13 15:10:30|1079.23|1068.43|1079.23|1068.43|1079.23|1068.43|1079.23|1068.43|1
1644765050000|2022-02-13 15:10:50|1079.2|1068.4|1079.24|1068.44|1079.24|1068.44|1079.2|1068.4|2
1644765060000|2022-02-13 15:11:00|1079.5|1068.7|1079.5|1068.7|1079.5|1068.7|1079.5|1068.7|1
1644765080000|2022-02-13 15:11:20|1079.38|1068.58|1079.18|1068.38|1079.38|1068.58|1079.18|1068.38|2
1644765100000|2022-02-13 15:11:40|1079.38|1068.58|1079.5|1068.7|1079.5|1068.7|1079.38|1068.58|2
1644765140000|2022-02-13 15:12:20|1079.44|1068.64|1079.6|1068.8|1079.6|1068.8|1079.44|1068.64|2
1644765150000|2022-02-13 15:12:30|1079.44|1068.64|1079.44|1068.64|1079.49|1068.69|1079.13|1068.33|6
1644765160000|2022-02-13 15:12:40|1079.48|1068.68|1079.48|1068.68|1079.48|1068.68|1079.48|1068.68|1
1644765170000|2022-02-13 15:12:50|1079.46|1068.66|1079.46|1068.66|1079.46|1068.66|1079.46|1068.66|1
1644765180000|2022-02-13 15:13:00|1079.89|1069.09|1079.44|1068.64|1079.89|1069.09|1079.44|1068.64|7
1644765190000|2022-02-13 15:13:10|1079.86|1069.06|1079.97|1069.17|1079.97|1069.17|1079.39|1068.59|8
1644765200000|2022-02-13 15:13:20|1079.86|1069.06|1080.21|1069.41|1080.21|1069.41|1079.86|1069.06|6
1644765220000|2022-02-13 15:13:40|1080.05|1069.25|1079.93|1069.13|1080.05|1069.25|1079.93|1069.13|2
1644765230000|2022-02-13 15:13:50|1080.05|1069.25|1080.21|1069.41|1080.21|1069.41|1080.05|1069.25|2
1644765240000|2022-02-13 15:14:00|1080.06|1069.26|1080.16|1069.36|1080.16|1069.36|1080.06|1069.26|3
1644765270000|2022-02-13 15:14:30|1080.34|1069.54|1080.34|1069.54|1080.34|1069.54|1080.34|1069.54|1
1644765280000|2022-02-13 15:14:40|1080.41|1069.61|1080.6|1069.8|1080.6|1069.8|1080.41|1069.61|2
1644765290000|2022-02-13 15:14:50|1080.59|1069.79|1080.6|1069.8|1080.77|1069.97|1080.46|1069.66|5
1644765300000|2022-02-13 15:15:00|1080.61|1069.81|1080.78|1069.98|1080.83|1070.03|1080.61|1069.81|4
1644765310000|2022-02-13 15:15:10|1080.81|1070.01|1080.81|1070.01|1080.81|1070.01|1080.81|1070.01|1
1644765320000|2022-02-13 15:15:20|1080.8|1070|1080.49|1069.69|1080.8|1070|1080.48|1069.68|5
1644765340000|2022-02-13 15:15:40|1080.44|1069.64|1080.5|1069.7|1080.5|1069.7|1080.44|1069.64|2
1644765370000|2022-02-13 15:16:10|1080.48|1069.68|1080.49|1069.69|1080.49|1069.69|1080.43|1069.63|3
1644765380000|2022-02-13 15:16:20|1080.54|1069.74|1080.78|1069.98|1080.78|1069.98|1080.54|1069.74|3
1644765390000|2022-02-13 15:16:30|1080.73|1069.93|1081.06|1070.26|1081.13|1070.33|1080.73|1069.93|6
1644765400000|2022-02-13 15:16:40|1081.13|1070.33|1081.54|1070.74|1081.54|1070.74|1081.13|1070.33|2
1644765410000|2022-02-13 15:16:50|1081.49|1070.69|1081.61|1070.81|1081.61|1070.81|1081.49|1070.69|3
1644765420000|2022-02-13 15:17:00|1081.21|1070.41|1080.83|1070.03|1081.21|1070.41|1080.83|1070.03|4
1644765430000|2022-02-13 15:17:10|1080.7|1069.9|1080.7|1069.9|1080.7|1069.9|1080.7|1069.9|1
1644765460000|2022-02-13 15:17:40|1080.69|1069.89|1080.69|1069.89|1080.69|1069.89|1080.69|1069.89|1
1644765470000|2022-02-13 15:17:50|1080.61|1069.81|1080.53|1069.73|1080.61|1069.81|1080.53|1069.73|3
1644765480000|2022-02-13 15:18:00|1080.34|1069.54|1080.34|1069.54|1080.34|1069.54|1080.34|1069.54|1
1644765490000|2022-02-13 15:18:10|1080.56|1069.76|1080.56|1069.76|1080.56|1069.76|1080.56|1069.76|1
1644765510000|2022-02-13 15:18:30|1080.55|1069.75|1079.4|1068.6|1080.55|1069.75|1079.4|1068.6|11
1644765520000|2022-02-13 15:18:40|1079.18|1068.38|1078.1|1067.3|1079.18|1068.38|1078.1|1067.3|5
1644765530000|2022-02-13 15:18:50|1077.88|1067.08|1077.46|1066.66|1077.88|1067.08|1077.43|1066.63|6
1644765540000|2022-02-13 15:19:00|1077.43|1066.63|1077.5|1066.7|1077.5|1066.7|1077.43|1066.63|4
1644765550000|2022-02-13 15:19:10|1077.51|1066.71|1077.51|1066.71|1077.51|1066.71|1077.51|1066.71|1
1644765560000|2022-02-13 15:19:20|1077.5|1066.7|1077.43|1066.63|1077.5|1066.7|1077.37|1066.57|4
1644765580000|2022-02-13 15:19:40|1077.33|1066.53|1077.43|1066.63|1077.43|1066.63|1077.06|1066.26|4
1644765590000|2022-02-13 15:19:50|1077.27|1066.47|1077.27|1066.47|1077.35|1066.55|1077.27|1066.47|3
1644765600000|2022-02-13 15:20:00|1077.43|1066.63|1077.43|1066.63|1077.43|1066.63|1077.43|1066.63|1
1644765620000|2022-02-13 15:20:20|1077.33|1066.53|1077.06|1066.26|1077.33|1066.53|1077.06|1066.26|2
1644765630000|2022-02-13 15:20:30|1076.88|1066.08|1076.6|1065.8|1076.88|1066.08|1076.6|1065.8|3
1644765640000|2022-02-13 15:20:40|1076.7|1065.9|1077.22|1066.42|1077.22|1066.42|1076.7|1065.9|5
1644765650000|2022-02-13 15:20:50|1077.51|1066.71|1077.51|1066.71|1077.51|1066.71|1077.51|1066.71|1
1644765660000|2022-02-13 15:21:00|1077.41|1066.61|1077.51|1066.71|1077.53|1066.73|1077.41|1066.61|3
1644765670000|2022-02-13 15:21:10|1077.66|1066.86|1077.66|1066.86|1077.66|1066.86|1077.66|1066.86|1
1644765680000|2022-02-13 15:21:20|1077.69|1066.89|1078.4|1067.6|1078.4|1067.6|1077.69|1066.89|5
1644765690000|2022-02-13 15:21:30|1078.36|1067.56|1078.97|1068.17|1078.97|1068.17|1078.36|1067.56|13
1644765700000|2022-02-13 15:21:40|1078.84|1068.04|1078.77|1067.97|1078.84|1068.04|1078.77|1067.97|2
1644765720000|2022-02-13 15:22:00|1078.84|1068.04|1080.07|1069.27|1080.07|1069.27|1078.84|1068.04|6
1644765760000|2022-02-13 15:22:40|1079.99|1069.19|1079.76|1068.96|1080|1069.2|1079.68|1068.88|9
1644765770000|2022-02-13 15:22:50|1079.82|1069.02|1079.6|1068.8|1079.82|1069.02|1079.6|1068.8|4
1644765780000|2022-02-13 15:23:00|1079.53|1068.73|1079.99|1069.19|1079.99|1069.19|1079.53|1068.73|3
1644765790000|2022-02-13 15:23:10|1080.22|1069.42|1080.32|1069.52|1080.32|1069.52|1080.19|1069.39|4
1644765800000|2022-02-13 15:23:20|1080.48|1069.68|1080.48|1069.68|1080.48|1069.68|1080.48|1069.68|1
1644765810000|2022-02-13 15:23:30|1080.5|1069.7|1080.49|1069.69|1080.5|1069.7|1080.28|1069.48|4
1644765820000|2022-02-13 15:23:40|1080.4|1069.6|1080.4|1069.6|1080.4|1069.6|1080.4|1069.6|1
1644765840000|2022-02-13 15:24:00|1080.49|1069.69|1080.49|1069.69|1080.49|1069.69|1080.49|1069.69|1
1644765850000|2022-02-13 15:24:10|1080.51|1069.71|1080.55|1069.75|1080.55|1069.75|1080.51|1069.71|2
1644765860000|2022-02-13 15:24:20|1080.56|1069.76|1080.64|1069.84|1080.64|1069.84|1080.56|1069.76|2
1644765870000|2022-02-13 15:24:30|1080.55|1069.75|1080.34|1069.54|1080.55|1069.75|1080.29|1069.49|3
1644765900000|2022-02-13 15:25:00|1080.26|1069.46|1079.93|1069.13|1080.26|1069.46|1079.93|1069.13|5
1644765910000|2022-02-13 15:25:10|1080.08|1069.28|1080.19|1069.39|1080.2|1069.4|1080.08|1069.28|3
1644765920000|2022-02-13 15:25:20|1080.51|1069.71|1080.51|1069.71|1080.51|1069.71|1080.51|1069.71|1
1644765930000|2022-02-13 15:25:30|1080.53|1069.73|1080.2|1069.4|1080.53|1069.73|1080.2|1069.4|2
1644765940000|2022-02-13 15:25:40|1080.07|1069.27|1079.92|1069.12|1080.07|1069.27|1079.92|1069.12|2
1644765950000|2022-02-13 15:25:50|1079.88|1069.08|1078.86|1068.06|1079.88|1069.08|1078.86|1068.06|7
1644765960000|2022-02-13 15:26:00|1078.81|1068.01|1078.05|1067.25|1078.81|1068.01|1077.69|1066.89|12
1644765970000|2022-02-13 15:26:10|1078.03|1067.23|1077.07|1066.27|1078.03|1067.23|1077.07|1066.27|8
1644765980000|2022-02-13 15:26:20|1076.88|1066.08|1076.88|1066.08|1076.88|1066.08|1076.88|1066.08|1
1644766000000|2022-02-13 15:26:40|1077.15|1066.35|1077.29|1066.49|1077.29|1066.49|1077.14|1066.34|4
1644766010000|2022-02-13 15:26:50|1077.63|1066.83|1078.05|1067.25|1078.05|1067.25|1077.63|1066.83|3
1644766020000|2022-02-13 15:27:00|1078.34|1067.54|1078.34|1067.54|1078.34|1067.54|1078.34|1067.54|1
1644766030000|2022-02-13 15:27:10|1078.36|1067.56|1078.42|1067.62|1078.42|1067.62|1078.33|1067.53|3
1644766040000|2022-02-13 15:27:20|1078.51|1067.71|1078.97|1068.17|1078.97|1068.17|1078.51|1067.71|5
1644766050000|2022-02-13 15:27:30|1079.03|1068.23|1079.87|1069.07|1079.87|1069.07|1079.03|1068.23|6
1644766070000|2022-02-13 15:27:50|1079.82|1069.02|1079.89|1069.09|1079.96|1069.16|1079.79|1068.99|6
1644766080000|2022-02-13 15:28:00|1079.91|1069.11|1079.88|1069.08|1079.92|1069.12|1079.88|1069.08|8
1644766100000|2022-02-13 15:28:20|1079.91|1069.11|1079.84|1069.04|1079.91|1069.11|1079.84|1069.04|3
1644766110000|2022-02-13 15:28:30|1079.86|1069.06|1079.86|1069.06|1079.86|1069.06|1079.86|1069.06|1
1644766120000|2022-02-13 15:28:40|1079.89|1069.09|1080.21|1069.41|1080.21|1069.41|1079.86|1069.06|6
1644766130000|2022-02-13 15:28:50|1080.55|1069.75|1080.93|1070.13|1080.93|1070.13|1080.55|1069.75|7
1644766140000|2022-02-13 15:29:00|1080.86|1070.06|1080.59|1069.79|1080.86|1070.06|1080.18|1069.38|7
1644766150000|2022-02-13 15:29:10|1080.19|1069.39|1080.19|1069.39|1080.19|1069.39|1080.19|1069.39|1
1644766160000|2022-02-13 15:29:20|1080.24|1069.44|1080.68|1069.88|1080.69|1069.89|1080.22|1069.42|10
1644766170000|2022-02-13 15:29:30|1080.77|1069.97|1080.77|1069.97|1080.77|1069.97|1080.77|1069.97|1
1644766180000|2022-02-13 15:29:40|1080.79|1069.99|1080.53|1069.73|1080.79|1069.99|1080.53|1069.73|2
1644766190000|2022-02-13 15:29:50|1080.64|1069.84|1080.77|1069.97|1080.77|1069.97|1080.64|1069.84|3
1644766200000|2022-02-13 15:30:00|1080.9|1070.1|1081.08|1070.28|1081.12|1070.32|1080.9|1070.1|5
1644766220000|2022-02-13 15:30:20|1081.17|1070.37|1081.17|1070.37|1081.17|1070.37|1081.17|1070.37|1
1644766230000|2022-02-13 15:30:30|1081.19|1070.39|1081.24|1070.44|1081.26|1070.46|1081.19|1070.39|3
1644766240000|2022-02-13 15:30:40|1081.48|1070.68|1081.48|1070.68|1081.48|1070.68|1081.48|1070.68|1
1644766260000|2022-02-13 15:31:00|1081.28|1070.48|1081.28|1070.48|1081.28|1070.48|1081.28|1070.48|1
1644766270000|2022-02-13 15:31:10|1081.19|1070.39|1080.91|1070.11|1081.2|1070.4|1080.91|1070.11|5
1644766280000|2022-02-13 15:31:20|1081.06|1070.26|1080.91|1070.11|1081.06|1070.26|1080.91|1070.11|2
1644766290000|2022-02-13 15:31:30|1080.92|1070.12|1080.92|1070.12|1080.92|1070.12|1080.92|1070.12|1
1644766300000|2022-02-13 15:31:40|1080.84|1070.04|1080.84|1070.04|1080.84|1070.04|1080.84|1070.04|1
1644766310000|2022-02-13 15:31:50|1080.81|1070.01|1080.81|1070.01|1080.81|1070.01|1080.81|1070.01|1
1644766320000|2022-02-13 15:32:00|1080.84|1070.04|1080.84|1070.04|1080.84|1070.04|1080.84|1070.04|1
1644766340000|2022-02-13 15:32:20|1080.86|1070.06|1080.86|1070.06|1080.86|1070.06|1080.86|1070.06|1
1644766350000|2022-02-13 15:32:30|1080.89|1070.09|1080.72|1069.92|1080.89|1070.09|1080.72|1069.92|2
1644766360000|2022-02-13 15:32:40|1080.66|1069.86|1080.43|1069.63|1080.74|1069.94|1080.41|1069.61|11
1644766370000|2022-02-13 15:32:50|1080.57|1069.77|1080.54|1069.74|1080.57|1069.77|1080.43|1069.63|4
1644766380000|2022-02-13 15:33:00|1080.56|1069.76|1080.56|1069.76|1080.56|1069.76|1080.13|1069.33|7
1644766390000|2022-02-13 15:33:10|1080.35|1069.55|1080.64|1069.84|1080.71|1069.91|1080.35|1069.55|3
1644766400000|2022-02-13 15:33:20|1080.73|1069.93|1080.81|1070.01|1080.81|1070.01|1080.73|1069.93|2
1644766410000|2022-02-13 15:33:30|1080.8|1070|1080.8|1070|1080.8|1070|1080.8|1070|1
1644766420000|2022-02-13 15:33:40|1080.69|1069.89|1080.57|1069.77|1080.71|1069.91|1080.48|1069.68|5
1644766440000|2022-02-13 15:34:00|1080.6|1069.8|1080.56|1069.76|1080.6|1069.8|1080.56|1069.76|2
1644766460000|2022-02-13 15:34:20|1080.31|1069.51|1079.96|1069.16|1080.31|1069.51|1079.96|1069.16|3
1644766470000|2022-02-13 15:34:30|1079.95|1069.15|1079.92|1069.12|1079.95|1069.15|1079.92|1069.12|2
1644766480000|2022-02-13 15:34:40|1079.88|1069.08|1080.9|1070.1|1080.9|1070.1|1079.88|1069.08|7
1644766490000|2022-02-13 15:34:50|1080.73|1069.93|1080.93|1070.13|1080.93|1070.13|1080.66|1069.86|7
1644766500000|2022-02-13 15:35:00|1080.86|1070.06|1081.17|1070.37|1081.17|1070.37|1080.86|1070.06|3
1644766510000|2022-02-13 15:35:10|1081.16|1070.36|1081.28|1070.48|1081.28|1070.48|1081.16|1070.36|2
1644766520000|2022-02-13 15:35:20|1081.55|1070.75|1081.55|1070.75|1081.55|1070.75|1081.55|1070.75|1
1644766530000|2022-02-13 15:35:30|1081.59|1070.79|1081.46|1070.66|1081.86|1071.06|1081.46|1070.66|4
1644766540000|2022-02-13 15:35:40|1081.5|1070.7|1081.85|1071.05|1081.85|1071.05|1081.5|1070.7|3
1644766570000|2022-02-13 15:36:10|1081.84|1071.04|1081.9|1071.1|1081.9|1071.1|1081.84|1071.04|2
1644766580000|2022-02-13 15:36:20|1081.94|1071.14|1082.17|1071.37|1082.17|1071.37|1081.94|1071.14|5
1644766590000|2022-02-13 15:36:30|1082.38|1071.58|1082.31|1071.51|1082.38|1071.58|1082.31|1071.51|2
1644766600000|2022-02-13 15:36:40|1082.16|1071.36|1082.16|1071.36|1082.16|1071.36|1082.16|1071.36|1
1644766610000|2022-02-13 15:36:50|1082.06|1071.26|1081.95|1071.15|1082.06|1071.26|1081.95|1071.15|2
1644766620000|2022-02-13 15:37:00|1081.91|1071.11|1081.91|1071.11|1081.91|1071.11|1081.91|1071.11|1
1644766630000|2022-02-13 15:37:10|1081.95|1071.15|1082.17|1071.37|1082.17|1071.37|1081.95|1071.15|4
1644766640000|2022-02-13 15:37:20|1082.53|1071.73|1082.35|1071.55|1082.94|1072.14|1082.35|1071.55|12
1644766650000|2022-02-13 15:37:30|1082.26|1071.46|1081.84|1071.04|1082.26|1071.46|1081.84|1071.04|5
1644766670000|2022-02-13 15:37:50|1081.8|1071|1081.23|1070.43|1081.8|1071|1081.15|1070.35|6
1644766680000|2022-02-13 15:38:00|1081.15|1070.35|1080.86|1070.06|1081.15|1070.35|1080.86|1070.06|3
1644766690000|2022-02-13 15:38:10|1080.9|1070.1|1080.9|1070.1|1080.9|1070.1|1080.9|1070.1|1
1644766700000|2022-02-13 15:38:20|1081.12|1070.32|1080.86|1070.06|1081.34|1070.54|1080.86|1070.06|9
1644766710000|2022-02-13 15:38:30|1081|1070.2|1080.84|1070.04|1081|1070.2|1080.84|1070.04|4
1644766720000|2022-02-13 15:38:40|1080.65|1069.85|1080.62|1069.82|1080.72|1069.92|1080.52|1069.72|5
1644766730000|2022-02-13 15:38:50|1080.54|1069.74|1080.09|1069.29|1080.54|1069.74|1080.09|1069.29|4
1644766740000|2022-02-13 15:39:00|1079.93|1069.13|1079.93|1069.13|1079.93|1069.13|1079.93|1069.13|1
1644766750000|2022-02-13 15:39:10|1080.2|1069.4|1080.26|1069.46|1080.26|1069.46|1080.2|1069.4|2
1644766770000|2022-02-13 15:39:30|1080.2|1069.4|1080.18|1069.38|1080.2|1069.4|1080.18|1069.38|2
1644766780000|2022-02-13 15:39:40|1079.91|1069.11|1079.69|1068.89|1079.91|1069.11|1079.69|1068.89|4
1644766800000|2022-02-13 15:40:00|1079.68|1068.88|1079.56|1068.76|1079.68|1068.88|1079.56|1068.76|2
1644766810000|2022-02-13 15:40:10|1079.53|1068.73|1079.4|1068.6|1079.53|1068.73|1079.4|1068.6|2
1644766820000|2022-02-13 15:40:20|1079.73|1068.93|1079.87|1069.07|1080.02|1069.22|1079.73|1068.93|4
1644766830000|2022-02-13 15:40:30|1079.74|1068.94|1080.16|1069.36|1080.16|1069.36|1079.74|1068.94|6
1644766840000|2022-02-13 15:40:40|1080.1|1069.3|1079.92|1069.12|1080.1|1069.3|1079.92|1069.12|2
1644766860000|2022-02-13 15:41:00|1079.88|1069.08|1079.88|1069.08|1079.88|1069.08|1079.88|1069.08|1
1644766880000|2022-02-13 15:41:20|1079.79|1068.99|1079.93|1069.13|1080.03|1069.23|1079.75|1068.95|8
1644766890000|2022-02-13 15:41:30|1079.92|1069.12|1079.98|1069.18|1079.98|1069.18|1079.92|1069.12|2
1644766900000|2022-02-13 15:41:40|1079.92|1069.12|1079.86|1069.06|1079.93|1069.13|1079.86|1069.06|3
1644766910000|2022-02-13 15:41:50|1079.92|1069.12|1079.92|1069.12|1079.92|1069.12|1079.92|1069.12|1
1644766930000|2022-02-13 15:42:10|1080.07|1069.27|1080.8|1070|1081.04|1070.24|1080.07|1069.27|11
1644766940000|2022-02-13 15:42:20|1080.81|1070.01|1080.9|1070.1|1080.9|1070.1|1080.8|1070|3
1644766970000|2022-02-13 15:42:50|1080.89|1070.09|1080.58|1069.78|1080.89|1070.09|1080.35|1069.55|7
1644766980000|2022-02-13 15:43:00|1080.65|1069.85|1080.85|1070.05|1080.85|1070.05|1080.65|1069.85|8
1644766990000|2022-02-13 15:43:10|1080.88|1070.08|1080.94|1070.14|1080.94|1070.14|1080.88|1070.08|2
1644767000000|2022-02-13 15:43:20|1080.88|1070.08|1080.92|1070.12|1080.99|1070.19|1080.88|1070.08|3
1644767010000|2022-02-13 15:43:30|1080.99|1070.19|1080.92|1070.12|1081.16|1070.36|1080.92|1070.12|10
1644767030000|2022-02-13 15:43:50|1080.99|1070.19|1080.99|1070.19|1081.13|1070.33|1080.99|1070.19|3
1644767040000|2022-02-13 15:44:00|1080.92|1070.12|1080.98|1070.18|1080.99|1070.19|1080.92|1070.12|3
1644767050000|2022-02-13 15:44:10|1080.92|1070.12|1080.92|1070.12|1080.92|1070.12|1080.92|1070.12|1
1644767060000|2022-02-13 15:44:20|1080.91|1070.11|1080.91|1070.11|1080.91|1070.11|1080.91|1070.11|1
1644767070000|2022-02-13 15:44:30|1080.97|1070.17|1080.92|1070.12|1081.11|1070.31|1080.92|1070.12|7
1644767100000|2022-02-13 15:45:00|1080.91|1070.11|1080.66|1069.86|1080.91|1070.11|1080.66|1069.86|2
1644767110000|2022-02-13 15:45:10|1080.72|1069.92|1080.44|1069.64|1080.72|1069.92|1080.44|1069.64|3
1644767120000|2022-02-13 15:45:20|1080.31|1069.51|1079.91|1069.11|1080.31|1069.51|1079.91|1069.11|5
1644767130000|2022-02-13 15:45:30|1079.88|1069.08|1078.51|1067.71|1079.88|1069.08|1078.51|1067.71|16
1644767140000|2022-02-13 15:45:40|1078.53|1067.73|1077.75|1066.95|1078.53|1067.73|1077.66|1066.86|7
1644767150000|2022-02-13 15:45:50|1077.69|1066.89|1078.02|1067.22|1078.02|1067.22|1077.69|1066.89|8
1644767160000|2022-02-13 15:46:00|1078.24|1067.44|1078.34|1067.54|1078.34|1067.54|1078.24|1067.44|4
1644767170000|2022-02-13 15:46:10|1078.41|1067.61|1078.41|1067.61|1078.52|1067.72|1078.41|1067.61|7
1644767180000|2022-02-13 15:46:20|1078.34|1067.54|1078.16|1067.36|1078.49|1067.69|1078.16|1067.36|4
1644767190000|2022-02-13 15:46:30|1078.04|1067.24|1077.93|1067.13|1078.04|1067.24|1077.93|1067.13|3
1644767200000|2022-02-13 15:46:40|1077.76|1066.96|1077.76|1066.96|1077.76|1066.96|1077.76|1066.96|1
1644767210000|2022-02-13 15:46:50|1077.73|1066.93|1078.09|1067.29|1078.15|1067.35|1077.73|1066.93|6
1644767220000|2022-02-13 15:47:00|1077.9|1067.1|1078.23|1067.43|1078.39|1067.59|1077.9|1067.1|6
1644767240000|2022-02-13 15:47:20|1078.14|1067.34|1077.9|1067.1|1078.14|1067.34|1077.9|1067.1|2
1644767250000|2022-02-13 15:47:30|1077.74|1066.94|1077.86|1067.06|1077.86|1067.06|1077.74|1066.94|3
1644767260000|2022-02-13 15:47:40|1078.03|1067.23|1078.03|1067.23|1078.03|1067.23|1078.03|1067.23|1
1644767270000|2022-02-13 15:47:50|1078.33|1067.53|1078.33|1067.53|1078.47|1067.67|1078.33|1067.53|3
1644767280000|2022-02-13 15:48:00|1078.47|1067.67|1078.58|1067.78|1078.58|1067.78|1078.47|1067.67|2
1644767290000|2022-02-13 15:48:10|1078.37|1067.57|1077.94|1067.14|1078.37|1067.57|1077.94|1067.14|3
1644767300000|2022-02-13 15:48:20|1078.02|1067.22|1078.03|1067.23|1078.03|1067.23|1078.02|1067.22|2
1644767310000|2022-02-13 15:48:30|1077.9|1067.1|1077.9|1067.1|1077.9|1067.1|1077.9|1067.1|1
1644767340000|2022-02-13 15:49:00|1077.84|1067.04|1077.85|1067.05|1077.85|1067.05|1077.84|1067.04|2
1644767350000|2022-02-13 15:49:10|1077.57|1066.77|1077.6|1066.8|1077.6|1066.8|1077.57|1066.77|2
1644767360000|2022-02-13 15:49:20|1077.59|1066.79|1077.41|1066.61|1077.59|1066.79|1077.41|1066.61|4
1644767370000|2022-02-13 15:49:30|1077.53|1066.73|1077.59|1066.79|1077.59|1066.79|1077.53|1066.73|2
1644767380000|2022-02-13 15:49:40|1077.58|1066.78|1077.55|1066.75|1077.58|1066.78|1077.55|1066.75|2
1644767390000|2022-02-13 15:49:50|1077.58|1066.78|1077.58|1066.78|1077.58|1066.78|1077.58|1066.78|1
1644767400000|2022-02-13 15:50:00|1077.52|1066.72|1077.52|1066.72|1077.52|1066.72|1077.52|1066.72|1
1644767420000|2022-02-13 15:50:20|1077.6|1066.8|1077.56|1066.76|1077.6|1066.8|1077.56|1066.76|2
1644767440000|2022-02-13 15:50:40|1077.63|1066.83|1078.37|1067.57|1078.87|1068.07|1077.63|1066.83|10
1644767450000|2022-02-13 15:50:50|1078.59|1067.79|1078.48|1067.68|1078.74|1067.94|1078.48|1067.68|3
1644767460000|2022-02-13 15:51:00|1078.16|1067.36|1078.16|1067.36|1078.16|1067.36|1078.16|1067.36|1
1644767470000|2022-02-13 15:51:10|1078.08|1067.28|1077.95|1067.15|1078.31|1067.51|1077.45|1066.65|6
1644767480000|2022-02-13 15:51:20|1077.57|1066.77|1077.24|1066.44|1077.57|1066.77|1077.24|1066.44|7
1644767490000|2022-02-13 15:51:30|1076.81|1066.01|1076.81|1066.01|1076.81|1066.01|1076.81|1066.01|1
1644767500000|2022-02-13 15:51:40|1076.71|1065.91|1075.45|1064.65|1076.71|1065.91|1075.45|1064.65|10
1644767510000|2022-02-13 15:51:50|1075.14|1064.34|1075.13|1064.33|1075.14|1064.34|1075.13|1064.33|2
1644767520000|2022-02-13 15:52:00|1074.92|1064.12|1074.92|1064.12|1074.92|1064.12|1074.92|1064.12|1
1644767530000|2022-02-13 15:52:10|1074.9|1064.1|1073.66|1062.86|1075|1064.2|1073.66|1062.86|7
1644767540000|2022-02-13 15:52:20|1073.7|1062.9|1074.14|1063.34|1074.21|1063.41|1073.69|1062.89|6
1644767550000|2022-02-13 15:52:30|1074.42|1063.62|1074.82|1064.02|1075.14|1064.34|1074.42|1063.62|10
1644767560000|2022-02-13 15:52:40|1075|1064.2|1074.71|1063.91|1075.04|1064.24|1074.71|1063.91|5
1644767570000|2022-02-13 15:52:50|1074.68|1063.88|1074.89|1064.09|1074.89|1064.09|1074.39|1063.59|5
1644767580000|2022-02-13 15:53:00|1074.73|1063.93|1074.99|1064.19|1074.99|1064.19|1074.73|1063.93|3
1644767590000|2022-02-13 15:53:10|1075.26|1064.46|1075.2|1064.4|1075.37|1064.57|1075.2|1064.4|4
1644767600000|2022-02-13 15:53:20|1075.1|1064.3|1074.93|1064.13|1075.1|1064.3|1074.93|1064.13|2
1644767610000|2022-02-13 15:53:30|1074.83|1064.03|1074.83|1064.03|1074.83|1064.03|1074.83|1064.03|1
1644767620000|2022-02-13 15:53:40|1074.88|1064.08|1074.88|1064.08|1074.88|1064.08|1074.88|1064.08|1
1644767630000|2022-02-13 15:53:50|1074.84|1064.04|1074.05|1063.25|1074.84|1064.04|1074.05|1063.25|6
1644767640000|2022-02-13 15:54:00|1073.75|1062.95|1073.54|1062.74|1073.75|1062.95|1073.54|1062.74|4
1644767660000|2022-02-13 15:54:20|1073.39|1062.59|1073.39|1062.59|1073.39|1062.59|1073.39|1062.59|1
1644767670000|2022-02-13 15:54:30|1073.12|1062.32|1073.11|1062.31|1073.12|1062.32|1073.11|1062.31|2
1644767680000|2022-02-13 15:54:40|1073.13|1062.33|1073.74|1062.94|1073.75|1062.95|1073.13|1062.33|7
1644767690000|2022-02-13 15:54:50|1073.71|1062.91|1073.92|1063.12|1073.92|1063.12|1073.69|1062.89|4
1644767710000|2022-02-13 15:55:10|1074.03|1063.23|1073.91|1063.11|1074.03|1063.23|1073.91|1063.11|3
1644767720000|2022-02-13 15:55:20|1073.76|1062.96|1073.6|1062.8|1073.76|1062.96|1073.6|1062.8|2
1644767730000|2022-02-13 15:55:30|1073.51|1062.71|1073.45|1062.65|1073.51|1062.71|1073.45|1062.65|2
1644767760000|2022-02-13 15:56:00|1073.29|1062.49|1073.29|1062.49|1073.29|1062.49|1073.29|1062.49|1
1644767770000|2022-02-13 15:56:10|1073.42|1062.62|1073.42|1062.62|1073.42|1062.62|1073.42|1062.62|1
1644767780000|2022-02-13 15:56:20|1073.32|1062.52|1072.95|1062.15|1073.32|1062.52|1072.95|1062.15|3
1644767800000|2022-02-13 15:56:40|1072.89|1062.09|1073.18|1062.38|1073.18|1062.38|1072.89|1062.09|3
1644767820000|2022-02-13 15:57:00|1073.54|1062.74|1073.54|1062.74|1073.54|1062.74|1073.54|1062.74|1
1644767830000|2022-02-13 15:57:10|1073.64|1062.84|1073.64|1062.84|1073.68|1062.88|1073.64|1062.84|3
1644767840000|2022-02-13 15:57:20|1073.6|1062.8|1072.79|1061.99|1073.64|1062.84|1072.79|1061.99|9
1644767850000|2022-02-13 15:57:30|1072.73|1061.93|1072.73|1061.93|1072.73|1061.93|1072.73|1061.93|1
1644767860000|2022-02-13 15:57:40|1072.59|1061.79|1072.59|1061.79|1072.59|1061.79|1072.59|1061.79|1
1644767890000|2022-02-13 15:58:10|1072.6|1061.8|1072.6|1061.8|1072.6|1061.8|1072.6|1061.8|1
1644767900000|2022-02-13 15:58:20|1072.59|1061.79|1072.59|1061.79|1072.59|1061.79|1072.59|1061.79|1
1644767930000|2022-02-13 15:58:50|1072.6|1061.8|1072.6|1061.8|1072.6|1061.8|1072.6|1061.8|1
1644767940000|2022-02-13 15:59:00|1072.59|1061.79|1072.53|1061.73|1072.59|1061.79|1072.53|1061.73|2
1644767950000|2022-02-13 15:59:10|1072.41|1061.61|1072.41|1061.61|1072.41|1061.61|1072.41|1061.61|1
1644767960000|2022-02-13 15:59:20|1072.53|1061.73|1072.53|1061.73|1072.53|1061.73|1072.53|1061.73|1
1644767970000|2022-02-13 15:59:30|1072.68|1061.88|1072.68|1061.88|1072.68|1061.88|1072.68|1061.88|1
1644767980000|2022-02-13 15:59:40|1072.55|1061.75|1072.55|1061.75|1072.55|1061.75|1072.55|1061.75|1
1644767990000|2022-02-13 15:59:50|1072.49|1061.69|1072.27|1061.47|1072.54|1061.74|1072.27|1061.47|3
1644768000000|2022-02-13 16:00:00|1072.54|1061.74|1072.4|1061.6|1072.61|1061.81|1072.4|1061.6|3
1644768010000|2022-02-13 16:00:10|1072.55|1061.75|1072.55|1061.75|1072.55|1061.75|1072.55|1061.75|1
1644768020000|2022-02-13 16:00:20|1072.61|1061.81|1072.93|1062.13|1072.93|1062.13|1072.61|1061.81|6
1644768030000|2022-02-13 16:00:30|1073.11|1062.31|1073.22|1062.42|1073.22|1062.42|1073.11|1062.31|2
1644768040000|2022-02-13 16:00:40|1073.34|1062.54|1073.34|1062.54|1073.34|1062.54|1073.34|1062.54|1
1644768060000|2022-02-13 16:01:00|1073.41|1062.61|1073.41|1062.61|1073.41|1062.61|1073.41|1062.61|1
1644768070000|2022-02-13 16:01:10|1073.37|1062.57|1073.37|1062.57|1073.37|1062.57|1073.37|1062.57|1
1644768080000|2022-02-13 16:01:20|1073.38|1062.58|1073.38|1062.58|1073.38|1062.58|1073.38|1062.58|1
1644768090000|2022-02-13 16:01:30|1073.24|1062.44|1072.83|1062.03|1073.24|1062.44|1072.83|1062.03|4
1644768100000|2022-02-13 16:01:40|1072.79|1061.99|1072|1061.2|1072.79|1061.99|1071.97|1061.17|8
1644768110000|2022-02-13 16:01:50|1072.01|1061.21|1070.67|1059.87|1072.01|1061.21|1070.67|1059.87|8
1644768120000|2022-02-13 16:02:00|1070.32|1059.52|1070.8|1060|1070.8|1060|1070.32|1059.52|5
1644768130000|2022-02-13 16:02:10|1070.82|1060.02|1070.82|1060.02|1070.82|1060.02|1070.62|1059.82|3
1644768140000|2022-02-13 16:02:20|1070.64|1059.84|1070.12|1059.32|1070.64|1059.84|1070.12|1059.32|4
1644768150000|2022-02-13 16:02:30|1069.84|1059.04|1069.56|1058.76|1069.97|1059.17|1069.56|1058.76|4
1644768160000|2022-02-13 16:02:40|1069.67|1058.87|1070.03|1059.23|1070.03|1059.23|1069.67|1058.87|3
1644768170000|2022-02-13 16:02:50|1069.97|1059.17|1068.84|1058.04|1069.97|1059.17|1068.79|1057.99|11
1644768180000|2022-02-13 16:03:00|1069.11|1058.31|1069.03|1058.23|1069.31|1058.51|1068.84|1058.04|7
1644768190000|2022-02-13 16:03:10|1069.31|1058.51|1068.63|1057.83|1069.31|1058.51|1068.58|1057.78|6
1644768200000|2022-02-13 16:03:20|1068.53|1057.73|1068.53|1057.73|1068.53|1057.73|1068.53|1057.73|1
1644768220000|2022-02-13 16:03:40|1068.59|1057.79|1068.32|1057.52|1068.59|1057.79|1068.32|1057.52|4
1644768240000|2022-02-13 16:04:00|1068.41|1057.61|1068.11|1057.31|1068.41|1057.61|1068.11|1057.31|3
1644768250000|2022-02-13 16:04:10|1068.34|1057.54|1068.43|1057.63|1068.43|1057.63|1068.34|1057.54|2
1644768260000|2022-02-13 16:04:20|1068.53|1057.73|1067.79|1056.99|1068.53|1057.73|1067.79|1056.99|4
1644768270000|2022-02-13 16:04:30|1067.75|1056.95|1067|1056.2|1067.75|1056.95|1066.88|1056.08|7
1644768280000|2022-02-13 16:04:40|1066.88|1056.08|1066.27|1055.47|1066.88|1056.08|1066.27|1055.47|6
1644768290000|2022-02-13 16:04:50|1066.04|1055.24|1065.99|1055.19|1066.04|1055.24|1065.86|1055.06|8
1644768300000|2022-02-13 16:05:00|1065.89|1055.09|1064.58|1053.78|1065.89|1055.09|1064.45|1053.65|11
1644768310000|2022-02-13 16:05:10|1064.57|1053.77|1065.84|1055.04|1065.84|1055.04|1064.54|1053.74|9
1644768320000|2022-02-13 16:05:20|1065.82|1055.02|1065.59|1054.79|1066.38|1055.58|1065.59|1054.79|9
1644768330000|2022-02-13 16:05:30|1065.4|1054.6|1064.62|1053.82|1065.4|1054.6|1064.62|1053.82|4
1644768340000|2022-02-13 16:05:40|1064.42|1053.62|1064.11|1053.31|1064.42|1053.62|1064.11|1053.31|2
1644768350000|2022-02-13 16:05:50|1064.02|1053.22|1063.99|1053.19|1064.13|1053.33|1063.99|1053.19|4
1644768360000|2022-02-13 16:06:00|1063.9|1053.1|1063.93|1053.13|1064.16|1053.36|1063.9|1053.1|6
1644768370000|2022-02-13 16:06:10|1064.1|1053.3|1064.16|1053.36|1064.16|1053.36|1064.1|1053.3|2
1644768380000|2022-02-13 16:06:20|1064.1|1053.3|1063.82|1053.02|1064.29|1053.49|1063.82|1053.02|4
1644768390000|2022-02-13 16:06:30|1064.02|1053.22|1064.23|1053.43|1064.25|1053.45|1063.88|1053.08|6
1644768400000|2022-02-13 16:06:40|1064.11|1053.31|1064.28|1053.48|1064.28|1053.48|1064.11|1053.31|3
1644768410000|2022-02-13 16:06:50|1064.12|1053.32|1064.28|1053.48|1064.38|1053.58|1064.12|1053.32|4
1644768420000|2022-02-13 16:07:00|1064.27|1053.47|1064.11|1053.31|1064.37|1053.57|1064.11|1053.31|5
1644768430000|2022-02-13 16:07:10|1064.34|1053.54|1065.36|1054.56|1065.36|1054.56|1064.16|1053.36|8
1644768440000|2022-02-13 16:07:20|1065.31|1054.51|1066.21|1055.41|1066.6|1055.8|1065.31|1054.51|11
1644768450000|2022-02-13 16:07:30|1066.58|1055.78|1066.92|1056.12|1066.92|1056.12|1066.58|1055.78|4
1644768460000|2022-02-13 16:07:40|1066.96|1056.16|1067.86|1057.06|1068.51|1057.71|1066.96|1056.16|15
1644768470000|2022-02-13 16:07:50|1067.87|1057.07|1068.39|1057.59|1068.39|1057.59|1067.83|1057.03|10
1644768480000|2022-02-13 16:08:00|1068.37|1057.57|1068.33|1057.53|1068.43|1057.63|1068.08|1057.28|7
1644768490000|2022-02-13 16:08:10|1068.28|1057.48|1068.28|1057.48|1068.28|1057.48|1068.28|1057.48|1
1644768500000|2022-02-13 16:08:20|1068.27|1057.47|1068|1057.2|1068.27|1057.47|1068|1057.2|2
1644768510000|2022-02-13 16:08:30|1067.92|1057.12|1067.5|1056.7|1067.92|1057.12|1067.31|1056.51|11
1644768520000|2022-02-13 16:08:40|1067.54|1056.74|1068.04|1057.24|1068.04|1057.24|1067.4|1056.6|8
1644768530000|2022-02-13 16:08:50|1068.4|1057.6|1068.71|1057.91|1068.89|1058.09|1068.4|1057.6|8
1644768540000|2022-02-13 16:09:00|1068.7|1057.9|1068.78|1057.98|1069.1|1058.3|1068.52|1057.72|11
1644768550000|2022-02-13 16:09:10|1068.44|1057.64|1067.05|1056.25|1068.54|1057.74|1067.05|1056.25|13
1644768560000|2022-02-13 16:09:20|1066.57|1055.77|1065.89|1055.09|1066.57|1055.77|1065.89|1055.09|7
1644768570000|2022-02-13 16:09:30|1066.16|1055.36|1066.3|1055.5|1066.37|1055.57|1065.87|1055.07|7
1644768580000|2022-02-13 16:09:40|1066.06|1055.26|1066.33|1055.53|1066.42|1055.62|1066.06|1055.26|8
1644768590000|2022-02-13 16:09:50|1066.1|1055.3|1066.29|1055.49|1066.4|1055.6|1066.1|1055.3|7
1644768600000|2022-02-13 16:10:00|1065.98|1055.18|1066.26|1055.46|1066.35|1055.55|1065.98|1055.18|4
1644768610000|2022-02-13 16:10:10|1066.23|1055.43|1066.29|1055.49|1066.29|1055.49|1066.23|1055.43|2
1644768620000|2022-02-13 16:10:20|1066.34|1055.54|1066.34|1055.54|1066.34|1055.54|1066.34|1055.54|1
1644768630000|2022-02-13 16:10:30|1066.32|1055.52|1066.34|1055.54|1066.34|1055.54|1066.32|1055.52|2
1644768640000|2022-02-13 16:10:40|1066.32|1055.52|1066.34|1055.54|1066.34|1055.54|1066.32|1055.52|2
1644768650000|2022-02-13 16:10:50|1066.32|1055.52|1066.32|1055.52|1066.37|1055.57|1066.32|1055.52|3
1644768660000|2022-02-13 16:11:00|1066.24|1055.44|1066.09|1055.29|1066.24|1055.44|1065.97|1055.17|3
1644768670000|2022-02-13 16:11:10|1065.93|1055.13|1065.23|1054.43|1065.93|1055.13|1064.88|1054.08|14
1644768680000|2022-02-13 16:11:20|1065.52|1054.72|1066.52|1055.72|1066.52|1055.72|1065.52|1054.72|6
1644768690000|2022-02-13 16:11:30|1066.44|1055.64|1067.13|1056.33|1067.13|1056.33|1066.44|1055.64|8
1644768700000|2022-02-13 16:11:40|1067.06|1056.26|1066.36|1055.56|1067.06|1056.26|1066.36|1055.56|6
1644768710000|2022-02-13 16:11:50|1066.38|1055.58|1066.44|1055.64|1066.47|1055.67|1066.38|1055.58|3
1644768720000|2022-02-13 16:12:00|1066.48|1055.68|1066.49|1055.69|1066.49|1055.69|1066.47|1055.67|3
1644768730000|2022-02-13 16:12:10|1066.45|1055.65|1066.45|1055.65|1066.45|1055.65|1066.45|1055.65|1
1644768740000|2022-02-13 16:12:20|1066.44|1055.64|1065.73|1054.93|1066.44|1055.64|1065.73|1054.93|6
1644768750000|2022-02-13 16:12:30|1065.62|1054.82|1065.62|1054.82|1065.62|1054.82|1065.62|1054.82|1
1644768760000|2022-02-13 16:12:40|1065.92|1055.12|1067.13|1056.33|1067.21|1056.41|1065.92|1055.12|17
1644768770000|2022-02-13 16:12:50|1067.03|1056.23|1066.93|1056.13|1067.11|1056.31|1066.62|1055.82|22
1644768780000|2022-02-13 16:13:00|1067.11|1056.31|1067.44|1056.64|1067.44|1056.64|1067.11|1056.31|10
1644768800000|2022-02-13 16:13:20|1067.49|1056.69|1067.28|1056.48|1067.79|1056.99|1067.28|1056.48|12
1644768810000|2022-02-13 16:13:30|1067.46|1056.66|1066.9|1056.1|1067.46|1056.66|1066.9|1056.1|9
1644768820000|2022-02-13 16:13:40|1066.89|1056.09|1066.47|1055.67|1066.89|1056.09|1066.47|1055.67|6
1644768830000|2022-02-13 16:13:50|1066.36|1055.56|1065.93|1055.13|1066.36|1055.56|1065.93|1055.13|3
1644768840000|2022-02-13 16:14:00|1065.9|1055.1|1067.03|1056.23|1067.03|1056.23|1065.9|1055.1|8
1644768850000|2022-02-13 16:14:10|1067.44|1056.64|1066.51|1055.71|1067.44|1056.64|1066.51|1055.71|7
1644768860000|2022-02-13 16:14:20|1066.43|1055.63|1066.43|1055.63|1066.43|1055.63|1066.43|1055.63|1
1644768870000|2022-02-13 16:14:30|1066.4|1055.6|1066.4|1055.6|1066.4|1055.6|1066.4|1055.6|1
1644768880000|2022-02-13 16:14:40|1066.24|1055.44|1065.9|1055.1|1066.24|1055.44|1065.9|1055.1|3
1644768890000|2022-02-13 16:14:50|1066|1055.2|1065.92|1055.12|1066.15|1055.35|1065.92|1055.12|6
1644768900000|2022-02-13 16:15:00|1066.08|1055.28|1066.15|1055.35|1066.15|1055.35|1066.08|1055.28|2
1644768910000|2022-02-13 16:15:10|1066.51|1055.71|1066.73|1055.93|1066.73|1055.93|1066.51|1055.71|3
1644768920000|2022-02-13 16:15:20|1066.71|1055.91|1067.55|1056.75|1067.58|1056.78|1066.71|1055.91|7
1644768930000|2022-02-13 16:15:30|1067.56|1056.76|1067.66|1056.86|1067.66|1056.86|1067.56|1056.76|2
1644768940000|2022-02-13 16:15:40|1067.45|1056.65|1067.1|1056.3|1067.45|1056.65|1067.1|1056.3|4
1644768950000|2022-02-13 16:15:50|1066.93|1056.13|1066.63|1055.83|1066.93|1056.13|1066.63|1055.83|2
1644768960000|2022-02-13 16:16:00|1066.48|1055.68|1066.15|1055.35|1066.55|1055.75|1066.15|1055.35|10
1644768970000|2022-02-13 16:16:10|1066.42|1055.62|1066|1055.2|1066.42|1055.62|1065.84|1055.04|5
1644768980000|2022-02-13 16:16:20|1066.03|1055.23|1066.27|1055.47|1066.27|1055.47|1066.03|1055.23|3
1644768990000|2022-02-13 16:16:30|1066.24|1055.44|1066.97|1056.17|1066.97|1056.17|1066.24|1055.44|9
1644769000000|2022-02-13 16:16:40|1067.15|1056.35|1067.12|1056.32|1067.29|1056.49|1067.12|1056.32|3
1644769010000|2022-02-13 16:16:50|1067.04|1056.24|1066.92|1056.12|1067.04|1056.24|1066.92|1056.12|2
1644769020000|2022-02-13 16:17:00|1067.04|1056.24|1066.96|1056.16|1067.14|1056.34|1066.96|1056.16|3
1644769030000|2022-02-13 16:17:10|1067.14|1056.34|1067.7|1056.9|1067.7|1056.9|1067.14|1056.34|7
1644769040000|2022-02-13 16:17:20|1067.8|1057|1067.8|1057|1067.8|1057|1067.15|1056.35|9
1644769050000|2022-02-13 16:17:30|1067.81|1057.01|1066.87|1056.07|1067.81|1057.01|1066.87|1056.07|8
1644769060000|2022-02-13 16:17:40|1066.83|1056.03|1066.82|1056.02|1066.83|1056.03|1066.82|1056.02|2
1644769090000|2022-02-13 16:18:10|1066.83|1056.03|1067.05|1056.25|1067.05|1056.25|1066.83|1056.03|3
1644769100000|2022-02-13 16:18:20|1067.12|1056.32|1067.81|1057.01|1067.81|1057.01|1067.12|1056.32|6
1644769110000|2022-02-13 16:18:30|1067.82|1057.02|1067.13|1056.33|1067.87|1057.07|1066.92|1056.12|11
1644769120000|2022-02-13 16:18:40|1067.27|1056.47|1067.64|1056.84|1067.64|1056.84|1067.27|1056.47|4
1644769130000|2022-02-13 16:18:50|1067.41|1056.61|1066.96|1056.16|1067.41|1056.61|1066.96|1056.16|3
1644769140000|2022-02-13 16:19:00|1066.95|1056.15|1066.95|1056.15|1066.95|1056.15|1066.95|1056.15|1
1644769150000|2022-02-13 16:19:10|1066.94|1056.14|1067.59|1056.79|1067.59|1056.79|1066.94|1056.14|5
1644769160000|2022-02-13 16:19:20|1067.58|1056.78|1067.9|1057.1|1067.9|1057.1|1067.58|1056.78|4
1644769170000|2022-02-13 16:19:30|1067.85|1057.05|1067.87|1057.07|1067.87|1057.07|1067.85|1057.05|4
1644769190000|2022-02-13 16:19:50|1067.86|1057.06|1067.6|1056.8|1067.86|1057.06|1067.54|1056.74|4
1644769200000|2022-02-13 16:20:00|1067.65|1056.85|1067.12|1056.32|1067.69|1056.89|1067.12|1056.32|6
1644769210000|2022-02-13 16:20:10|1067.11|1056.31|1066.25|1055.45|1067.11|1056.31|1065.94|1055.14|15
1644769220000|2022-02-13 16:20:20|1066.28|1055.48|1066.67|1055.87|1066.67|1055.87|1066.25|1055.45|7
1644769230000|2022-02-13 16:20:30|1066.69|1055.89|1066.98|1056.18|1066.98|1056.18|1066.67|1055.87|3
1644769240000|2022-02-13 16:20:40|1067.37|1056.57|1067.52|1056.72|1067.52|1056.72|1067.37|1056.57|2
1644769250000|2022-02-13 16:20:50|1067.46|1056.66|1067.48|1056.68|1067.59|1056.79|1067.46|1056.66|4
1644769260000|2022-02-13 16:21:00|1067.67|1056.87|1067.99|1057.19|1067.99|1057.19|1067.67|1056.87|10
1644769270000|2022-02-13 16:21:10|1067.93|1057.13|1068.95|1058.15|1068.96|1058.16|1067.93|1057.13|11
1644769280000|2022-02-13 16:21:20|1068.87|1058.07|1069.02|1058.22|1069.02|1058.22|1068.8|1058|3
1644769290000|2022-02-13 16:21:30|1069|1058.2|1068.99|1058.19|1069|1058.2|1068.99|1058.19|2
1644769300000|2022-02-13 16:21:40|1068.9|1058.1|1068.53|1057.73|1068.9|1058.1|1068.53|1057.73|4
1644769310000|2022-02-13 16:21:50|1068.36|1057.56|1067.17|1056.37|1068.36|1057.56|1067.17|1056.37|9
1644769320000|2022-02-13 16:22:00|1067.37|1056.57|1067.17|1056.37|1067.37|1056.57|1067.17|1056.37|4
1644769330000|2022-02-13 16:22:10|1067.21|1056.41|1066.54|1055.74|1067.37|1056.57|1066.44|1055.64|11
1644769340000|2022-02-13 16:22:20|1066.44|1055.64|1066.66|1055.86|1066.66|1055.86|1066.15|1055.35|12
1644769350000|2022-02-13 16:22:30|1066.76|1055.96|1066.92|1056.12|1067.25|1056.45|1066.76|1055.96|5
1644769360000|2022-02-13 16:22:40|1067.01|1056.21|1066.97|1056.17|1067.01|1056.21|1066.97|1056.17|4
1644769370000|2022-02-13 16:22:50|1066.95|1056.15|1066.86|1056.06|1066.96|1056.16|1066.61|1055.81|9
1644769380000|2022-02-13 16:23:00|1066.99|1056.19|1066.39|1055.59|1066.99|1056.19|1066.17|1055.37|9
1644769390000|2022-02-13 16:23:10|1066.61|1055.81|1065.84|1055.04|1066.61|1055.81|1065.8|1055|9
1644769400000|2022-02-13 16:23:20|1065.79|1054.99|1065.11|1054.31|1065.79|1054.99|1065.11|1054.31|10
1644769410000|2022-02-13 16:23:30|1065.26|1054.46|1065.14|1054.34|1065.41|1054.61|1065.14|1054.34|8
1644769420000|2022-02-13 16:23:40|1065.3|1054.5|1065.87|1055.07|1065.9|1055.1|1065.3|1054.5|8
1644769430000|2022-02-13 16:23:50|1065.62|1054.82|1065.96|1055.16|1065.98|1055.18|1065.09|1054.29|14
1644769440000|2022-02-13 16:24:00|1065.97|1055.17|1066.75|1055.95|1066.75|1055.95|1065.97|1055.17|11
1644769450000|2022-02-13 16:24:10|1066.91|1056.11|1066.71|1055.91|1066.91|1056.11|1066.45|1055.65|6
1644769460000|2022-02-13 16:24:20|1066.64|1055.84|1066.11|1055.31|1066.64|1055.84|1066.11|1055.31|7
1644769470000|2022-02-13 16:24:30|1065.88|1055.08|1066.54|1055.74|1066.54|1055.74|1065.87|1055.07|7
1644769480000|2022-02-13 16:24:40|1066.57|1055.77|1066.51|1055.71|1066.57|1055.77|1066.28|1055.48|4
1644769490000|2022-02-13 16:24:50|1066.39|1055.59|1066.03|1055.23|1066.44|1055.64|1066.03|1055.23|4
1644769500000|2022-02-13 16:25:00|1065.87|1055.07|1064.91|1054.11|1065.89|1055.09|1064.91|1054.11|8
1644769510000|2022-02-13 16:25:10|1064.93|1054.13|1064.58|1053.78|1064.93|1054.13|1064.58|1053.78|8
1644769520000|2022-02-13 16:25:20|1064.54|1053.74|1062.91|1052.11|1064.54|1053.74|1062.91|1052.11|7
1644769530000|2022-02-13 16:25:30|1062.79|1051.99|1061.16|1050.36|1062.8|1052|1061.16|1050.36|16
1644769540000|2022-02-13 16:25:40|1061.04|1050.24|1061.93|1051.13|1061.93|1051.13|1061.04|1050.24|8
1644769550000|2022-02-13 16:25:50|1062.04|1051.24|1062.04|1051.24|1062.12|1051.32|1062.04|1051.24|3
1644769560000|2022-02-13 16:26:00|1061.93|1051.13|1060.4|1049.6|1061.93|1051.13|1060.22|1049.42|15
1644769570000|2022-02-13 16:26:10|1060.22|1049.42|1060.8|1050|1060.8|1050|1060.22|1049.42|5
1644769580000|2022-02-13 16:26:20|1060.87|1050.07|1059.92|1049.12|1060.87|1050.07|1059.92|1049.12|12
1644769590000|2022-02-13 16:26:30|1059.87|1049.07|1059.53|1048.73|1059.87|1049.07|1059.16|1048.36|9
1644769600000|2022-02-13 16:26:40|1059.58|1048.78|1060.03|1049.23|1060.14|1049.34|1059.43|1048.63|8
1644769610000|2022-02-13 16:26:50|1060.24|1049.44|1060.18|1049.38|1060.24|1049.44|1060.18|1049.38|2
1644769620000|2022-02-13 16:27:00|1060.08|1049.28|1060.45|1049.65|1060.45|1049.65|1059.56|1048.76|11
1644769630000|2022-02-13 16:27:10|1060.35|1049.55|1060.24|1049.44|1060.35|1049.55|1059.94|1049.14|7
1644769640000|2022-02-13 16:27:20|1060.42|1049.62|1060.8|1050|1060.89|1050.09|1060.42|1049.62|7
1644769650000|2022-02-13 16:27:30|1060.77|1049.97|1060.87|1050.07|1061.01|1050.21|1060.77|1049.97|8
1644769660000|2022-02-13 16:27:40|1060.9|1050.1|1061.01|1050.21|1061.01|1050.21|1060.9|1050.1|2
1644769700000|2022-02-13 16:28:20|1061.05|1050.25|1061.05|1050.25|1061.05|1050.25|1061.05|1050.25|1
1644769720000|2022-02-13 16:28:40|1061.09|1050.29|1061.48|1050.68|1061.48|1050.68|1061.09|1050.29|4
1644769730000|2022-02-13 16:28:50|1061.52|1050.72|1061.97|1051.17|1061.97|1051.17|1061.52|1050.72|6
1644769740000|2022-02-13 16:29:00|1061.99|1051.19|1062.01|1051.21|1062.01|1051.21|1061.99|1051.19|2
1644769750000|2022-02-13 16:29:10|1062.13|1051.33|1062.1|1051.3|1062.13|1051.33|1062.1|1051.3|2
1644769760000|2022-02-13 16:29:20|1062.26|1051.46|1062.31|1051.51|1062.31|1051.51|1062.11|1051.31|3
1644769780000|2022-02-13 16:29:40|1062.54|1051.74|1062.54|1051.74|1062.54|1051.74|1062.54|1051.74|1
1644769790000|2022-02-13 16:29:50|1062.51|1051.71|1062.48|1051.68|1062.51|1051.71|1062.48|1051.68|2
1644769800000|2022-02-13 16:30:00|1062.33|1051.53|1061.22|1050.42|1062.33|1051.53|1061.22|1050.42|12
1644769820000|2022-02-13 16:30:20|1060.89|1050.09|1060.89|1050.09|1060.89|1050.09|1060.89|1050.09|1
1644769830000|2022-02-13 16:30:30|1060.88|1050.08|1060.76|1049.96|1060.88|1050.08|1060.3|1049.5|7
1644769840000|2022-02-13 16:30:40|1060.88|1050.08|1061.18|1050.38|1061.28|1050.48|1060.87|1050.07|5
1644769860000|2022-02-13 16:31:00|1061.11|1050.31|1060.6|1049.8|1061.11|1050.31|1060.6|1049.8|5
1644769870000|2022-02-13 16:31:10|1060.26|1049.46|1060.02|1049.22|1060.26|1049.46|1060.02|1049.22|3
1644769880000|2022-02-13 16:31:20|1060.01|1049.21|1060.05|1049.25|1060.23|1049.43|1060.01|1049.21|4
1644769890000|2022-02-13 16:31:30|1060.01|1049.21|1059.96|1049.16|1060.01|1049.21|1059.96|1049.16|2
1644769900000|2022-02-13 16:31:40|1059.55|1048.75|1059.45|1048.65|1059.55|1048.75|1059.45|1048.65|2
1644769910000|2022-02-13 16:31:50|1059.32|1048.52|1058.82|1048.02|1059.32|1048.52|1058.82|1048.02|9
1644769920000|2022-02-13 16:32:00|1058.8|1048|1058.8|1048|1058.8|1048|1058.8|1048|1
1644769930000|2022-02-13 16:32:10|1058.82|1048.02|1058.82|1048.02|1058.82|1048.02|1058.82|1048.02|1
1644769940000|2022-02-13 16:32:20|1058.8|1048|1058.8|1048|1058.8|1048|1058.8|1048|1
1644769960000|2022-02-13 16:32:40|1058.79|1047.99|1058.79|1047.99|1058.79|1047.99|1058.79|1047.99|1
1644769970000|2022-02-13 16:32:50|1058.86|1048.06|1058.94|1048.14|1059|1048.2|1058.79|1047.99|7
1644769980000|2022-02-13 16:33:00|1059.04|1048.24|1060.29|1049.49|1060.29|1049.49|1059.04|1048.24|9
1644769990000|2022-02-13 16:33:10|1060.36|1049.56|1060.91|1050.11|1060.91|1050.11|1060.36|1049.56|5
1644770000000|2022-02-13 16:33:20|1060.93|1050.13|1061.67|1050.87|1061.67|1050.87|1060.93|1050.13|5
1644770010000|2022-02-13 16:33:30|1061.81|1051.01|1061.46|1050.66|1061.81|1051.01|1061.46|1050.66|3
1644770020000|2022-02-13 16:33:40|1061.5|1050.7|1061.73|1050.93|1061.73|1050.93|1061.5|1050.7|5
1644770030000|2022-02-13 16:33:50|1061.93|1051.13|1062.17|1051.37|1062.17|1051.37|1061.93|1051.13|3
1644770040000|2022-02-13 16:34:00|1062.19|1051.39|1062.82|1052.02|1062.95|1052.15|1062.19|1051.39|6
1644770050000|2022-02-13 16:34:10|1062.81|1052.01|1062.58|1051.78|1062.83|1052.03|1062.58|1051.78|5
1644770060000|2022-02-13 16:34:20|1062.44|1051.64|1061.51|1050.71|1062.44|1051.64|1061.51|1050.71|9
1644770070000|2022-02-13 16:34:30|1061.55|1050.75|1061.62|1050.82|1061.62|1050.82|1061.55|1050.75|5
1644770080000|2022-02-13 16:34:40|1061.68|1050.88|1061.8|1051|1061.8|1051|1061.68|1050.88|2
1644770090000|2022-02-13 16:34:50|1061.81|1051.01|1061.81|1051.01|1061.81|1051.01|1061.81|1051.01|1
1644770100000|2022-02-13 16:35:00|1061.85|1051.05|1061.85|1051.05|1061.85|1051.05|1061.85|1051.05|1
1644770110000|2022-02-13 16:35:10|1061.97|1051.17|1062.3|1051.5|1062.34|1051.54|1061.97|1051.17|5
1644770120000|2022-02-13 16:35:20|1062.34|1051.54|1063.01|1052.21|1063.01|1052.21|1062.34|1051.54|8
1644770130000|2022-02-13 16:35:30|1062.92|1052.12|1062.92|1052.12|1062.92|1052.12|1062.92|1052.12|1
1644770140000|2022-02-13 16:35:40|1063.01|1052.21|1063.25|1052.45|1063.25|1052.45|1062.93|1052.13|10
1644770150000|2022-02-13 16:35:50|1063.62|1052.82|1063.62|1052.82|1063.62|1052.82|1063.44|1052.64|4
1644770160000|2022-02-13 16:36:00|1063.53|1052.73|1063.16|1052.36|1063.53|1052.73|1063.16|1052.36|5
1644770170000|2022-02-13 16:36:10|1062.98|1052.18|1062.91|1052.11|1063.16|1052.36|1062.91|1052.11|4
1644770180000|2022-02-13 16:36:20|1062.79|1051.99|1062.77|1051.97|1062.79|1051.99|1062.77|1051.97|3
1644770220000|2022-02-13 16:37:00|1062.76|1051.96|1062.76|1051.96|1062.76|1051.96|1062.76|1051.96|1
1644770230000|2022-02-13 16:37:10|1062.84|1052.04|1062.84|1052.04|1062.84|1052.04|1062.84|1052.04|1
1644770240000|2022-02-13 16:37:20|1062.63|1051.83|1062.48|1051.68|1062.63|1051.83|1062.48|1051.68|4
1644770250000|2022-02-13 16:37:30|1062.3|1051.5|1061.78|1050.98|1062.3|1051.5|1061.51|1050.71|8
1644770260000|2022-02-13 16:37:40|1061.77|1050.97|1060.99|1050.19|1061.77|1050.97|1060.99|1050.19|7
1644770280000|2022-02-13 16:38:00|1060.86|1050.06|1059.99|1049.19|1060.86|1050.06|1059.99|1049.19|5
1644770290000|2022-02-13 16:38:10|1060.06|1049.26|1059.28|1048.48|1060.06|1049.26|1059.07|1048.27|9
1644770300000|2022-02-13 16:38:20|1059.07|1048.27|1059.6|1048.8|1059.6|1048.8|1058.91|1048.11|8
1644770310000|2022-02-13 16:38:30|1059.81|1049.01|1059.81|1049.01|1059.81|1049.01|1059.81|1049.01|1
1644770320000|2022-02-13 16:38:40|1059.74|1048.94|1059.6|1048.8|1059.74|1048.94|1059.6|1048.8|2
1644770330000|2022-02-13 16:38:50|1059.64|1048.84|1059.09|1048.29|1059.64|1048.84|1059.09|1048.29|3
1644770340000|2022-02-13 16:39:00|1058.93|1048.13|1058.8|1048|1058.93|1048.13|1058.8|1048|5
1644770350000|2022-02-13 16:39:10|1058.42|1047.62|1058.73|1047.93|1058.73|1047.93|1058.42|1047.62|5
1644770360000|2022-02-13 16:39:20|1058.76|1047.96|1058.76|1047.96|1058.76|1047.96|1058.76|1047.96|1
1644770370000|2022-02-13 16:39:30|1058.77|1047.97|1058.76|1047.96|1058.77|1047.97|1058.61|1047.81|6
1644770400000|2022-02-13 16:40:00|1058.82|1048.02|1058.98|1048.18|1058.98|1048.18|1058.82|1048.02|9
1644770410000|2022-02-13 16:40:10|1058.97|1048.17|1058.92|1048.12|1058.98|1048.18|1058.91|1048.11|4
1644770420000|2022-02-13 16:40:20|1058.83|1048.03|1058.5|1047.7|1058.83|1048.03|1058.5|1047.7|4
1644770430000|2022-02-13 16:40:30|1058.51|1047.71|1057.92|1047.12|1058.51|1047.71|1057.92|1047.12|3
1644770440000|2022-02-13 16:40:40|1057.91|1047.11|1056.42|1045.62|1057.91|1047.11|1056.42|1045.62|12
1644770450000|2022-02-13 16:40:50|1056.02|1045.22|1055.22|1044.42|1056.02|1045.22|1055.22|1044.42|11
1644770460000|2022-02-13 16:41:00|1055.41|1044.61|1055.22|1044.42|1055.41|1044.61|1055.16|1044.36|4
1644770470000|2022-02-13 16:41:10|1055.17|1044.37|1055.96|1045.16|1055.96|1045.16|1055.17|1044.37|5
1644770480000|2022-02-13 16:41:20|1055.88|1045.08|1055.74|1044.94|1055.88|1045.08|1055.67|1044.87|4
1644770490000|2022-02-13 16:41:30|1055.66|1044.86|1055.66|1044.86|1055.66|1044.86|1055.66|1044.86|1
1644770500000|2022-02-13 16:41:40|1055.82|1045.02|1055.95|1045.15|1055.95|1045.15|1055.82|1045.02|5
1644770510000|2022-02-13 16:41:50|1055.97|1045.17|1056.79|1045.99|1056.79|1045.99|1055.95|1045.15|6
1644770520000|2022-02-13 16:42:00|1056.77|1045.97|1056.25|1045.45|1056.77|1045.97|1056.25|1045.45|4
1644770530000|2022-02-13 16:42:10|1056.27|1045.47|1057.64|1046.84|1057.64|1046.84|1056.27|1045.47|9
1644770540000|2022-02-13 16:42:20|1057.8|1047|1057.86|1047.06|1057.94|1047.14|1057.8|1047|6
1644770550000|2022-02-13 16:42:30|1057.81|1047.01|1057.41|1046.61|1057.81|1047.01|1057.41|1046.61|3
1644770560000|2022-02-13 16:42:40|1057.28|1046.48|1057|1046.2|1057.28|1046.48|1057|1046.2|6
1644770570000|2022-02-13 16:42:50|1057.2|1046.4|1057.01|1046.21|1057.2|1046.4|1057.01|1046.21|2
1644770580000|2022-02-13 16:43:00|1057.17|1046.37|1056.99|1046.19|1057.17|1046.37|1056.99|1046.19|5
1644770590000|2022-02-13 16:43:10|1056.86|1046.06|1056.86|1046.06|1056.96|1046.16|1056.86|1046.06|3
1644770600000|2022-02-13 16:43:20|1056.92|1046.12|1056.92|1046.12|1057.09|1046.29|1056.92|1046.12|5
1644770610000|2022-02-13 16:43:30|1056.91|1046.11|1057.05|1046.25|1057.05|1046.25|1056.91|1046.11|3
1644770620000|2022-02-13 16:43:40|1057.12|1046.32|1057.12|1046.32|1057.18|1046.38|1057.12|1046.32|3
1644770630000|2022-02-13 16:43:50|1057.21|1046.41|1057.63|1046.83|1057.63|1046.83|1057.21|1046.41|3
1644770640000|2022-02-13 16:44:00|1057.7|1046.9|1057.88|1047.08|1057.88|1047.08|1057.7|1046.9|9
1644770650000|2022-02-13 16:44:10|1057.87|1047.07|1057.94|1047.14|1057.94|1047.14|1057.87|1047.07|5
1644770660000|2022-02-13 16:44:20|1057.92|1047.12|1058.7|1047.9|1058.7|1047.9|1057.92|1047.12|7
1644770670000|2022-02-13 16:44:30|1058.71|1047.91|1058.43|1047.63|1058.77|1047.97|1058.43|1047.63|7
1644770690000|2022-02-13 16:44:50|1058.47|1047.67|1057.96|1047.16|1058.47|1047.67|1057.96|1047.16|4
1644770700000|2022-02-13 16:45:00|1057.78|1046.98|1057.45|1046.65|1057.78|1046.98|1057.45|1046.65|2
1644770710000|2022-02-13 16:45:10|1057.53|1046.73|1057.24|1046.44|1057.81|1047.01|1057.24|1046.44|4
1644770720000|2022-02-13 16:45:20|1057.37|1046.57|1057.81|1047.01|1057.81|1047.01|1057.37|1046.57|5
1644770730000|2022-02-13 16:45:30|1057.88|1047.08|1058.89|1048.09|1058.89|1048.09|1057.88|1047.08|7
1644770740000|2022-02-13 16:45:40|1059.02|1048.22|1059.64|1048.84|1059.64|1048.84|1059.02|1048.22|5
1644770750000|2022-02-13 16:45:50|1059.79|1048.99|1059.94|1049.14|1059.94|1049.14|1059.79|1048.99|5
1644770760000|2022-02-13 16:46:00|1060.17|1049.37|1060.15|1049.35|1060.17|1049.37|1059.92|1049.12|6
1644770770000|2022-02-13 16:46:10|1060.02|1049.22|1060.02|1049.22|1060.02|1049.22|1060.02|1049.22|1
1644770780000|2022-02-13 16:46:20|1060.05|1049.25|1060.06|1049.26|1060.06|1049.26|1060.05|1049.25|2
1644770790000|2022-02-13 16:46:30|1060.05|1049.25|1060.34|1049.54|1060.34|1049.54|1060.05|1049.25|2
1644770800000|2022-02-13 16:46:40|1060.2|1049.4|1059.62|1048.82|1060.2|1049.4|1059.57|1048.77|4
1644770810000|2022-02-13 16:46:50|1059.47|1048.67|1059.22|1048.42|1059.47|1048.67|1059.22|1048.42|3
1644770820000|2022-02-13 16:47:00|1059.38|1048.58|1059.38|1048.58|1059.38|1048.58|1059.38|1048.58|1
1644770830000|2022-02-13 16:47:10|1059.4|1048.6|1059.97|1049.17|1059.97|1049.17|1059.4|1048.6|9
1644770840000|2022-02-13 16:47:20|1059.95|1049.15|1060.94|1050.14|1060.94|1050.14|1059.95|1049.15|6
1644770850000|2022-02-13 16:47:30|1061.1|1050.3|1061.14|1050.34|1061.14|1050.34|1061.1|1050.3|3
1644770860000|2022-02-13 16:47:40|1061.08|1050.28|1061.08|1050.28|1061.08|1050.28|1061.08|1050.28|1
1644770870000|2022-02-13 16:47:50|1061.22|1050.42|1061.22|1050.42|1061.22|1050.42|1061.22|1050.42|1
1644770880000|2022-02-13 16:48:00|1061.11|1050.31|1061.12|1050.32|1061.12|1050.32|1061.11|1050.31|2
1644770890000|2022-02-13 16:48:10|1061.33|1050.53|1061.33|1050.53|1061.33|1050.53|1061.33|1050.53|1
1644770900000|2022-02-13 16:48:20|1061.16|1050.36|1060.3|1049.5|1061.16|1050.36|1060.25|1049.45|10
1644770910000|2022-02-13 16:48:30|1060.18|1049.38|1059.88|1049.08|1060.18|1049.38|1059.88|1049.08|3
1644770920000|2022-02-13 16:48:40|1060.11|1049.31|1061.38|1050.58|1061.42|1050.62|1060|1049.2|10
1644770930000|2022-02-13 16:48:50|1061.39|1050.59|1061.98|1051.18|1061.98|1051.18|1061.39|1050.59|3
1644770940000|2022-02-13 16:49:00|1062.11|1051.31|1062.16|1051.36|1062.89|1052.09|1062.11|1051.31|10
1644770950000|2022-02-13 16:49:10|1062.09|1051.29|1061.99|1051.19|1062.23|1051.43|1061.9|1051.1|7
1644770960000|2022-02-13 16:49:20|1062|1051.2|1062.77|1051.97|1062.92|1052.12|1062|1051.2|12
1644770970000|2022-02-13 16:49:30|1062.69|1051.89|1062.69|1051.89|1062.69|1051.89|1062.69|1051.89|1
1644770980000|2022-02-13 16:49:40|1062.8|1052|1062.93|1052.13|1062.93|1052.13|1062.8|1052|4
1644770990000|2022-02-13 16:49:50|1062.94|1052.14|1062.25|1051.45|1062.94|1052.14|1062.25|1051.45|7
1644771010000|2022-02-13 16:50:10|1062.46|1051.66|1062.46|1051.66|1062.46|1051.66|1062.46|1051.66|1
1644771020000|2022-02-13 16:50:20|1062.12|1051.32|1062.12|1051.32|1062.12|1051.32|1062.12|1051.32|1
1644771030000|2022-02-13 16:50:30|1062.05|1051.25|1061.63|1050.83|1062.05|1051.25|1061.63|1050.83|3
1644771040000|2022-02-13 16:50:40|1061.59|1050.79|1061.59|1050.79|1061.59|1050.79|1061.59|1050.79|1
1644771050000|2022-02-13 16:50:50|1061.62|1050.82|1061.62|1050.82|1061.62|1050.82|1061.62|1050.82|1
1644771060000|2022-02-13 16:51:00|1061.58|1050.78|1061.81|1051.01|1061.84|1051.04|1061.58|1050.78|5
1644771080000|2022-02-13 16:51:20|1061.93|1051.13|1062.44|1051.64|1062.44|1051.64|1061.93|1051.13|5
1644771090000|2022-02-13 16:51:30|1062.5|1051.7|1062.49|1051.69|1062.5|1051.7|1062.47|1051.67|3
1644771100000|2022-02-13 16:51:40|1062.53|1051.73|1062.24|1051.44|1062.53|1051.73|1062.22|1051.42|4
1644771110000|2022-02-13 16:51:50|1062.12|1051.32|1062.12|1051.32|1062.12|1051.32|1062.12|1051.32|1
1644771120000|2022-02-13 16:52:00|1062.24|1051.44|1062.24|1051.44|1062.24|1051.44|1062.24|1051.44|1
1644771140000|2022-02-13 16:52:20|1062.12|1051.32|1062.12|1051.32|1062.12|1051.32|1062.12|1051.32|1
1644771150000|2022-02-13 16:52:30|1062.2|1051.4|1062.25|1051.45|1062.25|1051.45|1062.2|1051.4|2
1644771160000|2022-02-13 16:52:40|1062.47|1051.67|1062.94|1052.14|1062.94|1052.14|1062.47|1051.67|4
1644771170000|2022-02-13 16:52:50|1062.81|1052.01|1062.81|1052.01|1062.81|1052.01|1062.81|1052.01|1
1644771180000|2022-02-13 16:53:00|1062.94|1052.14|1063.07|1052.27|1063.07|1052.27|1062.94|1052.14|3
1644771240000|2022-02-13 16:54:00|1063.13|1052.33|1063.13|1052.33|1063.13|1052.33|1063.13|1052.33|1
1644771290000|2022-02-13 16:54:50|1063.07|1052.27|1063.07|1052.27|1063.07|1052.27|1063.07|1052.27|1
1644771340000|2022-02-13 16:55:40|1062.91|1052.11|1062.97|1052.17|1062.97|1052.17|1062.89|1052.09|3
1644771350000|2022-02-13 16:55:50|1063.07|1052.27|1063.07|1052.27|1063.07|1052.27|1063.07|1052.27|1
1644771360000|2022-02-13 16:56:00|1062.97|1052.17|1063.03|1052.23|1063.03|1052.23|1062.95|1052.15|3
1644771380000|2022-02-13 16:56:20|1062.97|1052.17|1063.02|1052.22|1063.02|1052.22|1062.97|1052.17|2
1644771420000|2022-02-13 16:57:00|1063.16|1052.36|1063.16|1052.36|1063.16|1052.36|1063.16|1052.36|1
1644771450000|2022-02-13 16:57:30|1063.22|1052.42|1063.22|1052.42|1063.22|1052.42|1063.22|1052.42|1
1644771460000|2022-02-13 16:57:40|1063.15|1052.35|1063.15|1052.35|1063.15|1052.35|1063.15|1052.35|1
1644771470000|2022-02-13 16:57:50|1063.11|1052.31|1063.11|1052.31|1063.11|1052.31|1063.11|1052.31|1
1644771480000|2022-02-13 16:58:00|1063.19|1052.39|1062.98|1052.18|1063.19|1052.39|1062.98|1052.18|3
1644771490000|2022-02-13 16:58:10|1062.9|1052.1|1062.54|1051.74|1062.9|1052.1|1062.54|1051.74|4
1644771500000|2022-02-13 16:58:20|1062.34|1051.54|1062.35|1051.55|1062.35|1051.55|1062.34|1051.54|2
1644771510000|2022-02-13 16:58:30|1062.39|1051.59|1062.39|1051.59|1062.39|1051.59|1062.39|1051.59|1
1644771530000|2022-02-13 16:58:50|1062.6|1051.8|1063.04|1052.24|1063.04|1052.24|1062.6|1051.8|6
1644771540000|2022-02-13 16:59:00|1062.96|1052.16|1062.55|1051.75|1062.96|1052.16|1062.52|1051.72|5
1644771550000|2022-02-13 16:59:10|1062.23|1051.43|1062.23|1051.43|1062.23|1051.43|1062.23|1051.43|1
1644771560000|2022-02-13 16:59:20|1062.16|1051.36|1062.15|1051.35|1062.16|1051.36|1062.15|1051.35|2
1644771570000|2022-02-13 16:59:30|1062.07|1051.27|1062.07|1051.27|1062.07|1051.27|1062.07|1051.27|1
1644771600000|2022-02-13 17:00:00|1061.96|1051.16|1060.46|1049.66|1061.96|1051.16|1060.46|1049.66|13
1644771610000|2022-02-13 17:00:10|1060.35|1049.55|1059.46|1048.66|1060.35|1049.55|1059.46|1048.66|9
1644771630000|2022-02-13 17:00:30|1059.32|1048.52|1059.32|1048.52|1059.32|1048.52|1059.32|1048.52|1
1644771640000|2022-02-13 17:00:40|1059.14|1048.34|1058.93|1048.13|1059.32|1048.52|1058.93|1048.13|5
1644771650000|2022-02-13 17:00:50|1058.84|1048.04|1058.65|1047.85|1058.84|1048.04|1058.61|1047.81|4
1644771660000|2022-02-13 17:01:00|1058.68|1047.88|1058.96|1048.16|1058.96|1048.16|1058.68|1047.88|3
1644771670000|2022-02-13 17:01:10|1059.11|1048.31|1059.31|1048.51|1059.31|1048.51|1059.11|1048.31|5
1644771680000|2022-02-13 17:01:20|1059.39|1048.59|1059.69|1048.89|1059.69|1048.89|1059.39|1048.59|3
1644771690000|2022-02-13 17:01:30|1059.77|1048.97|1059.81|1049.01|1060.02|1049.22|1059.76|1048.96|8
1644771700000|2022-02-13 17:01:40|1059.89|1049.09|1059.65|1048.85|1059.89|1049.09|1059.65|1048.85|6
1644771710000|2022-02-13 17:01:50|1058.96|1048.16|1058.86|1048.06|1059.11|1048.31|1058.86|1048.06|7
1644771720000|2022-02-13 17:02:00|1058.79|1047.99|1058.9|1048.1|1058.98|1048.18|1058.78|1047.98|6
1644771730000|2022-02-13 17:02:10|1058.79|1047.99|1058.3|1047.5|1058.79|1047.99|1058.3|1047.5|5
1644771750000|2022-02-13 17:02:30|1058.2|1047.4|1057.86|1047.06|1058.2|1047.4|1057.86|1047.06|6
1644771760000|2022-02-13 17:02:40|1057.85|1047.05|1056.75|1045.95|1057.85|1047.05|1056.74|1045.94|9
1644771770000|2022-02-13 17:02:50|1056.51|1045.71|1054.39|1043.59|1056.51|1045.71|1053.98|1043.18|18
1644771780000|2022-02-13 17:03:00|1054.74|1043.94|1055.19|1044.39|1055.2|1044.4|1054.53|1043.73|8
1644771790000|2022-02-13 17:03:10|1055.55|1044.75|1055.81|1045.01|1055.81|1045.01|1055.55|1044.75|4
1644771800000|2022-02-13 17:03:20|1055.85|1045.05|1056.59|1045.79|1056.85|1046.05|1055.85|1045.05|14
1644771810000|2022-02-13 17:03:30|1056.58|1045.78|1056.9|1046.1|1056.9|1046.1|1056.41|1045.61|6
1644771820000|2022-02-13 17:03:40|1056.98|1046.18|1056.98|1046.18|1057.37|1046.57|1056.98|1046.18|5
1644771830000|2022-02-13 17:03:50|1056.85|1046.05|1056.85|1046.05|1056.85|1046.05|1056.85|1046.05|1
1644771840000|2022-02-13 17:04:00|1056.92|1046.12|1057.1|1046.3|1057.1|1046.3|1056.92|1046.12|2
1644771850000|2022-02-13 17:04:10|1057.2|1046.4|1056.91|1046.11|1057.2|1046.4|1056.91|1046.11|6
1644771860000|2022-02-13 17:04:20|1056.86|1046.06|1056.15|1045.35|1056.86|1046.06|1056.15|1045.35|8
1644771870000|2022-02-13 17:04:30|1056.13|1045.33|1055.8|1045|1056.13|1045.33|1055.8|1045|3
1644771880000|2022-02-13 17:04:40|1055.76|1044.96|1055.75|1044.95|1055.76|1044.96|1055.75|1044.95|2
1644771900000|2022-02-13 17:05:00|1055.78|1044.98|1056.63|1045.83|1056.64|1045.84|1055.78|1044.98|7
1644771910000|2022-02-13 17:05:10|1056.69|1045.89|1056.69|1045.89|1056.69|1045.89|1056.69|1045.89|1
1644771920000|2022-02-13 17:05:20|1056.75|1045.95|1056.95|1046.15|1056.99|1046.19|1056.75|1045.95|4
1644771930000|2022-02-13 17:05:30|1057.11|1046.31|1057.15|1046.35|1057.15|1046.35|1057.11|1046.31|2
1644771940000|2022-02-13 17:05:40|1057.33|1046.53|1056.3|1045.5|1057.33|1046.53|1056.3|1045.5|10
1644771950000|2022-02-13 17:05:50|1055.92|1045.12|1055.92|1045.12|1056.03|1045.23|1055.92|1045.12|3
1644771960000|2022-02-13 17:06:00|1055.87|1045.07|1055.87|1045.07|1055.87|1045.07|1055.87|1045.07|1
1644771970000|2022-02-13 17:06:10|1055.82|1045.02|1055.82|1045.02|1055.82|1045.02|1055.82|1045.02|1
1644771980000|2022-02-13 17:06:20|1055.8|1045|1054.91|1044.11|1055.8|1045|1054.9|1044.1|10
1644771990000|2022-02-13 17:06:30|1054.89|1044.09|1053.81|1043.01|1054.91|1044.11|1053.27|1042.47|19
1644772000000|2022-02-13 17:06:40|1053.8|1043|1053.8|1043|1053.8|1043|1053.8|1043|1
1644772010000|2022-02-13 17:06:50|1053.84|1043.04|1053.9|1043.1|1054.02|1043.22|1053.84|1043.04|6
1644772020000|2022-02-13 17:07:00|1053.89|1043.09|1053.8|1043|1053.9|1043.1|1053.8|1043|3
1644772030000|2022-02-13 17:07:10|1053.84|1043.04|1053.8|1043|1053.84|1043.04|1053.8|1043|2
1644772040000|2022-02-13 17:07:20|1053.76|1042.96|1053.76|1042.96|1053.76|1042.96|1053.76|1042.96|1
1644772050000|2022-02-13 17:07:30|1053.79|1042.99|1053.8|1043|1053.8|1043|1053.79|1042.99|2
1644772060000|2022-02-13 17:07:40|1053.83|1043.03|1054.43|1043.63|1054.43|1043.63|1053.83|1043.03|5
1644772070000|2022-02-13 17:07:50|1054.6|1043.8|1054.93|1044.13|1054.93|1044.13|1054.6|1043.8|3
1644772080000|2022-02-13 17:08:00|1054.81|1044.01|1054.8|1044|1054.93|1044.13|1054.76|1043.96|5
1644772090000|2022-02-13 17:08:10|1054.81|1044.01|1054.45|1043.65|1054.81|1044.01|1054.45|1043.65|4
1644772100000|2022-02-13 17:08:20|1054.29|1043.49|1054.29|1043.49|1054.29|1043.49|1054.29|1043.49|1
1644772110000|2022-02-13 17:08:30|1054.58|1043.78|1054.67|1043.87|1054.92|1044.12|1054.58|1043.78|5
1644772120000|2022-02-13 17:08:40|1054.73|1043.93|1054.73|1043.93|1054.73|1043.93|1054.73|1043.93|1
1644772130000|2022-02-13 17:08:50|1054.65|1043.85|1054.28|1043.48|1054.67|1043.87|1054.28|1043.48|4
1644772140000|2022-02-13 17:09:00|1054.12|1043.32|1053.93|1043.13|1054.12|1043.32|1053.89|1043.09|7
1644772150000|2022-02-13 17:09:10|1053.94|1043.14|1054.14|1043.34|1054.14|1043.34|1053.94|1043.14|4
1644772160000|2022-02-13 17:09:20|1054.06|1043.26|1054.14|1043.34|1054.14|1043.34|1054.06|1043.26|2
1644772170000|2022-02-13 17:09:30|1054.06|1043.26|1053.76|1042.96|1054.06|1043.26|1053.76|1042.96|4
1644772180000|2022-02-13 17:09:40|1053.84|1043.04|1053.84|1043.04|1053.84|1043.04|1053.84|1043.04|1
1644772190000|2022-02-13 17:09:50|1053.92|1043.12|1053.99|1043.19|1053.99|1043.19|1053.92|1043.12|2
1644772200000|2022-02-13 17:10:00|1053.96|1043.16|1055.05|1044.25|1055.05|1044.25|1053.94|1043.14|11
1644772210000|2022-02-13 17:10:10|1055.31|1044.51|1055.95|1045.15|1055.95|1045.15|1055.31|1044.51|4
1644772220000|2022-02-13 17:10:20|1055.99|1045.19|1056.43|1045.63|1056.43|1045.63|1055.99|1045.19|5
1644772230000|2022-02-13 17:10:30|1056.35|1045.55|1055.5|1044.7|1056.35|1045.55|1055.5|1044.7|5
1644772240000|2022-02-13 17:10:40|1055.49|1044.69|1055.49|1044.69|1055.49|1044.69|1055.49|1044.69|1
1644772250000|2022-02-13 17:10:50|1055.5|1044.7|1055.5|1044.7|1055.5|1044.7|1055.5|1044.7|1
1644772260000|2022-02-13 17:11:00|1055.54|1044.74|1055.52|1044.72|1055.54|1044.74|1055.52|1044.72|2
1644772270000|2022-02-13 17:11:10|1055.76|1044.96|1055.97|1045.17|1055.97|1045.17|1055.76|1044.96|3
1644772280000|2022-02-13 17:11:20|1056.07|1045.27|1056.07|1045.27|1056.07|1045.27|1056.07|1045.27|1
1644772290000|2022-02-13 17:11:30|1055.96|1045.16|1055.3|1044.5|1055.96|1045.16|1055.3|1044.5|8
1644772300000|2022-02-13 17:11:40|1055.13|1044.33|1055.3|1044.5|1055.3|1044.5|1055.13|1044.33|2
1644772310000|2022-02-13 17:11:50|1055.37|1044.57|1055.48|1044.68|1055.49|1044.69|1055.37|1044.57|3
1644772320000|2022-02-13 17:12:00|1055.41|1044.61|1055.41|1044.61|1055.41|1044.61|1055.41|1044.61|1
1644772330000|2022-02-13 17:12:10|1055.49|1044.69|1055.49|1044.69|1055.49|1044.69|1055.49|1044.69|1
1644772340000|2022-02-13 17:12:20|1055.56|1044.76|1055.56|1044.76|1055.56|1044.76|1055.56|1044.76|1
1644772360000|2022-02-13 17:12:40|1055.48|1044.68|1055.48|1044.68|1055.48|1044.68|1055.48|1044.68|1
1644772380000|2022-02-13 17:13:00|1055.34|1044.54|1055.34|1044.54|1055.34|1044.54|1055.34|1044.54|1
1644772390000|2022-02-13 17:13:10|1055.25|1044.45|1055.09|1044.29|1055.25|1044.45|1054.36|1043.56|13
1644772400000|2022-02-13 17:13:20|1055.1|1044.3|1055.1|1044.3|1055.1|1044.3|1055.1|1044.3|1
1644772410000|2022-02-13 17:13:30|1055.01|1044.21|1054.07|1043.27|1055.01|1044.21|1054.07|1043.27|7
1644772420000|2022-02-13 17:13:40|1054.22|1043.42|1054.02|1043.22|1054.22|1043.42|1054.02|1043.22|2
1644772430000|2022-02-13 17:13:50|1053.79|1042.99|1053.79|1042.99|1053.79|1042.99|1053.79|1042.99|1
1644772440000|2022-02-13 17:14:00|1053.62|1042.82|1052.97|1042.17|1053.62|1042.82|1052.97|1042.17|5
1644772450000|2022-02-13 17:14:10|1052.96|1042.16|1053.16|1042.36|1053.16|1042.36|1052.96|1042.16|3
1644772460000|2022-02-13 17:14:20|1053.01|1042.21|1053|1042.2|1053.01|1042.21|1052.96|1042.16|3
1644772470000|2022-02-13 17:14:30|1052.99|1042.19|1052.9|1042.1|1052.99|1042.19|1052.5|1041.7|5
1644772480000|2022-02-13 17:14:40|1052.92|1042.12|1052.92|1042.12|1052.92|1042.12|1052.92|1042.12|1
1644772490000|2022-02-13 17:14:50|1052.98|1042.18|1053.86|1043.06|1053.86|1043.06|1052.98|1042.18|9
1644772500000|2022-02-13 17:15:00|1053.85|1043.05|1053.91|1043.11|1053.91|1043.11|1053.85|1043.05|2
1644772510000|2022-02-13 17:15:10|1053.86|1043.06|1053.65|1042.85|1053.86|1043.06|1053.65|1042.85|2
1644772520000|2022-02-13 17:15:20|1053.75|1042.95|1053.9|1043.1|1053.9|1043.1|1053.75|1042.95|4
1644772530000|2022-02-13 17:15:30|1054.02|1043.22|1053.9|1043.1|1054.02|1043.22|1053.9|1043.1|3
1644772540000|2022-02-13 17:15:40|1053.8|1043|1052.93|1042.13|1053.8|1043|1052.93|1042.13|4
1644772560000|2022-02-13 17:16:00|1052.9|1042.1|1052.9|1042.1|1052.9|1042.1|1052.79|1041.99|3
1644772570000|2022-02-13 17:16:10|1052.95|1042.15|1051.47|1040.67|1052.95|1042.15|1051.47|1040.67|11
1644772580000|2022-02-13 17:16:20|1051.43|1040.63|1051.29|1040.49|1051.43|1040.63|1050.77|1039.97|12
1644772590000|2022-02-13 17:16:30|1051.38|1040.58|1050.95|1040.15|1051.38|1040.58|1050.95|1040.15|6
1644772600000|2022-02-13 17:16:40|1050.81|1040.01|1050.77|1039.97|1050.81|1040.01|1050.77|1039.97|2
1644772610000|2022-02-13 17:16:50|1050.7|1039.9|1050.7|1039.9|1050.7|1039.9|1050.7|1039.9|1
1644772620000|2022-02-13 17:17:00|1050.75|1039.95|1050.9|1040.1|1050.9|1040.1|1050.75|1039.95|3
1644772630000|2022-02-13 17:17:10|1050.89|1040.09|1049.9|1039.1|1050.91|1040.11|1049.74|1038.94|12
1644772640000|2022-02-13 17:17:20|1049.97|1039.17|1050.51|1039.71|1050.51|1039.71|1049.97|1039.17|8
1644772650000|2022-02-13 17:17:30|1050.8|1040|1051.37|1040.57|1051.37|1040.57|1050.8|1040|7
1644772660000|2022-02-13 17:17:40|1051.46|1040.66|1052.84|1042.04|1052.84|1042.04|1051.46|1040.66|6
1644772670000|2022-02-13 17:17:50|1052.86|1042.06|1052.86|1042.06|1052.86|1042.06|1052.6|1041.8|5
1644772680000|2022-02-13 17:18:00|1053.27|1042.47|1053.3|1042.5|1053.3|1042.5|1053.24|1042.44|3
1644772690000|2022-02-13 17:18:10|1053.36|1042.56|1054.44|1043.64|1054.44|1043.64|1053.36|1042.56|7
1644772700000|2022-02-13 17:18:20|1054.4|1043.6|1055.06|1044.26|1055.06|1044.26|1054.4|1043.6|8
1644772710000|2022-02-13 17:18:30|1054.99|1044.19|1054.81|1044.01|1054.99|1044.19|1054.81|1044.01|4
1644772720000|2022-02-13 17:18:40|1054.8|1044|1054.49|1043.69|1054.8|1044|1054.49|1043.69|3
1644772730000|2022-02-13 17:18:50|1054.25|1043.45|1053.82|1043.02|1054.25|1043.45|1053.82|1043.02|4
1644772740000|2022-02-13 17:19:00|1053.75|1042.95|1053.23|1042.43|1053.75|1042.95|1052.99|1042.19|6
1644772750000|2022-02-13 17:19:10|1053.39|1042.59|1052.99|1042.19|1053.39|1042.59|1052.99|1042.19|5
1644772760000|2022-02-13 17:19:20|1052.81|1042.01|1052.71|1041.91|1052.81|1042.01|1052.52|1041.72|5
1644772770000|2022-02-13 17:19:30|1052.74|1041.94|1052.74|1041.94|1052.88|1042.08|1052.74|1041.94|3
1644772780000|2022-02-13 17:19:40|1052.71|1041.91|1052.74|1041.94|1052.88|1042.08|1052.71|1041.91|4
1644772790000|2022-02-13 17:19:50|1052.81|1042.01|1052.81|1042.01|1052.92|1042.12|1052.78|1041.98|5
1644772800000|2022-02-13 17:20:00|1052.96|1042.16|1053.08|1042.28|1053.08|1042.28|1052.92|1042.12|6
1644772810000|2022-02-13 17:20:10|1053.25|1042.45|1053.79|1042.99|1053.79|1042.99|1053.25|1042.45|11
1644772820000|2022-02-13 17:20:20|1053.86|1043.06|1053.79|1042.99|1053.94|1043.14|1053.79|1042.99|8
1644772830000|2022-02-13 17:20:30|1053.82|1043.02|1053.29|1042.49|1053.82|1043.02|1053.29|1042.49|7
1644772840000|2022-02-13 17:20:40|1053.11|1042.31|1053.11|1042.31|1053.11|1042.31|1053.11|1042.31|1
1644772850000|2022-02-13 17:20:50|1052.93|1042.13|1052.9|1042.1|1052.93|1042.13|1052.9|1042.1|3
1644772860000|2022-02-13 17:21:00|1052.82|1042.02|1052.51|1041.71|1052.82|1042.02|1052.51|1041.71|2
1644772870000|2022-02-13 17:21:10|1052.47|1041.67|1052.54|1041.74|1052.54|1041.74|1052.47|1041.67|2
1644772880000|2022-02-13 17:21:20|1052.25|1041.45|1051.89|1041.09|1052.37|1041.57|1051.89|1041.09|7
1644772890000|2022-02-13 17:21:30|1051.76|1040.96|1052.02|1041.22|1052.02|1041.22|1051.43|1040.63|10
1644772900000|2022-02-13 17:21:40|1052.15|1041.35|1052.86|1042.06|1052.86|1042.06|1052.11|1041.31|6
1644772910000|2022-02-13 17:21:50|1052.87|1042.07|1053.23|1042.43|1053.24|1042.44|1052.87|1042.07|6
1644772920000|2022-02-13 17:22:00|1053.2|1042.4|1053.92|1043.12|1053.92|1043.12|1053.18|1042.38|5
1644772930000|2022-02-13 17:22:10|1053.97|1043.17|1054.06|1043.26|1054.06|1043.26|1053.97|1043.17|3
1644772940000|2022-02-13 17:22:20|1054.07|1043.27|1054.96|1044.16|1054.96|1044.16|1054.05|1043.25|12
1644772950000|2022-02-13 17:22:30|1054.99|1044.19|1054.92|1044.12|1055.07|1044.27|1054.92|1044.12|5
1644772970000|2022-02-13 17:22:50|1054.89|1044.09|1055.08|1044.28|1055.08|1044.28|1054.89|1044.09|4
1644772980000|2022-02-13 17:23:00|1055.12|1044.32|1055.04|1044.24|1055.12|1044.32|1054.92|1044.12|4
1644772990000|2022-02-13 17:23:10|1054.92|1044.12|1055.04|1044.24|1055.04|1044.24|1054.92|1044.12|2
1644773020000|2022-02-13 17:23:40|1055.11|1044.31|1055.54|1044.74|1055.54|1044.74|1055.11|1044.31|4
1644773030000|2022-02-13 17:23:50|1055.76|1044.96|1055.83|1045.03|1055.95|1045.15|1055.76|1044.96|7
1644773040000|2022-02-13 17:24:00|1055.9|1045.1|1056.1|1045.3|1056.19|1045.39|1055.9|1045.1|7
1644773050000|2022-02-13 17:24:10|1056.01|1045.21|1055.91|1045.11|1056.01|1045.21|1055.91|1045.11|3
1644773060000|2022-02-13 17:24:20|1055.9|1045.1|1054.9|1044.1|1055.9|1045.1|1054.9|1044.1|5
1644773070000|2022-02-13 17:24:30|1055.02|1044.22|1055.05|1044.25|1055.15|1044.35|1055.02|1044.22|6
1644773080000|2022-02-13 17:24:40|1055.16|1044.36|1055.16|1044.36|1055.16|1044.36|1055.05|1044.25|3
1644773100000|2022-02-13 17:25:00|1055.2|1044.4|1055.35|1044.55|1055.35|1044.55|1055.16|1044.36|4
1644773110000|2022-02-13 17:25:10|1055.54|1044.74|1055.54|1044.74|1055.54|1044.74|1055.54|1044.74|1
1644773120000|2022-02-13 17:25:20|1055.43|1044.63|1055.43|1044.63|1055.43|1044.63|1055.43|1044.63|1
1644773130000|2022-02-13 17:25:30|1055.44|1044.64|1055.49|1044.69|1055.55|1044.75|1055.44|1044.64|6
1644773140000|2022-02-13 17:25:40|1055.31|1044.51|1054.92|1044.12|1055.31|1044.51|1054.92|1044.12|2
1644773150000|2022-02-13 17:25:50|1054.88|1044.08|1054.88|1044.08|1054.88|1044.08|1054.88|1044.08|1
1644773170000|2022-02-13 17:26:10|1054.86|1044.06|1054.86|1044.06|1054.86|1044.06|1054.86|1044.06|1
1644773180000|2022-02-13 17:26:20|1054.74|1043.94|1054.82|1044.02|1054.82|1044.02|1054.74|1043.94|6
1644773190000|2022-02-13 17:26:30|1054.74|1043.94|1054.86|1044.06|1054.86|1044.06|1054.74|1043.94|2
1644773200000|2022-02-13 17:26:40|1054.87|1044.07|1055.03|1044.23|1055.03|1044.23|1054.87|1044.07|3
1644773210000|2022-02-13 17:26:50|1054.96|1044.16|1055.08|1044.28|1055.08|1044.28|1054.96|1044.16|3
1644773220000|2022-02-13 17:27:00|1055.05|1044.25|1055.05|1044.25|1055.05|1044.25|1055.05|1044.25|1
1644773230000|2022-02-13 17:27:10|1055.07|1044.27|1055.07|1044.27|1055.07|1044.27|1055.07|1044.27|1
1644773240000|2022-02-13 17:27:20|1055.42|1044.62|1055.42|1044.62|1055.42|1044.62|1055.42|1044.62|1
1644773270000|2022-02-13 17:27:50|1055.24|1044.44|1054.99|1044.19|1055.24|1044.44|1054.99|1044.19|2
1644773280000|2022-02-13 17:28:00|1054.98|1044.18|1054.93|1044.13|1054.98|1044.18|1054.93|1044.13|2
1644773310000|2022-02-13 17:28:30|1054.9|1044.1|1054.9|1044.1|1054.9|1044.1|1054.9|1044.1|1
1644773320000|2022-02-13 17:28:40|1054.74|1043.94|1054.74|1043.94|1054.74|1043.94|1054.74|1043.94|1
1644773330000|2022-02-13 17:28:50|1054.36|1043.56|1054.01|1043.21|1054.36|1043.56|1053.99|1043.19|7
1644773340000|2022-02-13 17:29:00|1054.06|1043.26|1054.06|1043.26|1054.06|1043.26|1054.06|1043.26|1
1644773350000|2022-02-13 17:29:10|1054.01|1043.21|1054.01|1043.21|1054.01|1043.21|1054.01|1043.21|1
1644773360000|2022-02-13 17:29:20|1053.99|1043.19|1053.75|1042.95|1053.99|1043.19|1053.72|1042.92|6
1644773370000|2022-02-13 17:29:30|1053.88|1043.08|1053.88|1043.08|1053.88|1043.08|1053.88|1043.08|1
1644773380000|2022-02-13 17:29:40|1054.05|1043.25|1054.05|1043.25|1054.05|1043.25|1054.05|1043.25|1
1644773400000|2022-02-13 17:30:00|1054.11|1043.31|1060.97|1050.17|1060.97|1050.17|1054.09|1043.29|16
1644773410000|2022-02-13 17:30:10|1061.09|1050.29|1058.62|1047.82|1061.09|1050.29|1058.62|1047.82|14
1644773420000|2022-02-13 17:30:20|1058.75|1047.95|1058.99|1048.19|1058.99|1048.19|1058.75|1047.95|10
1644773430000|2022-02-13 17:30:30|1059.08|1048.28|1059.93|1049.13|1059.93|1049.13|1059.08|1048.28|6
1644773440000|2022-02-13 17:30:40|1060.1|1049.3|1060.4|1049.6|1060.4|1049.6|1060.07|1049.27|6
1644773450000|2022-02-13 17:30:50|1060.43|1049.63|1060.79|1049.99|1060.82|1050.02|1060.43|1049.63|7
1644773460000|2022-02-13 17:31:00|1060.89|1050.09|1060.92|1050.12|1060.92|1050.12|1060.89|1050.09|2
1644773470000|2022-02-13 17:31:10|1060.87|1050.07|1061.59|1050.79|1061.59|1050.79|1060.87|1050.07|7
1644773480000|2022-02-13 17:31:20|1061.56|1050.76|1061.83|1051.03|1061.83|1051.03|1061.56|1050.76|5
1644773490000|2022-02-13 17:31:30|1061.79|1050.99|1061.79|1050.99|1061.79|1050.99|1061.79|1050.99|1
1644773500000|2022-02-13 17:31:40|1061.74|1050.94|1061.74|1050.94|1061.74|1050.94|1061.74|1050.94|1
1644773510000|2022-02-13 17:31:50|1061.69|1050.89|1061.69|1050.89|1061.69|1050.89|1061.69|1050.89|1
1644773520000|2022-02-13 17:32:00|1061.61|1050.81|1061.7|1050.9|1061.7|1050.9|1061.12|1050.32|8
1644773530000|2022-02-13 17:32:10|1061.71|1050.91|1061.68|1050.88|1061.71|1050.91|1061.68|1050.88|2
1644773540000|2022-02-13 17:32:20|1061.58|1050.78|1061.05|1050.25|1061.58|1050.78|1061.05|1050.25|4
1644773550000|2022-02-13 17:32:30|1060.88|1050.08|1060.91|1050.11|1060.91|1050.11|1060.88|1050.08|2
1644773580000|2022-02-13 17:33:00|1060.87|1050.07|1060.05|1049.25|1060.87|1050.07|1060.05|1049.25|5
1644773590000|2022-02-13 17:33:10|1059.91|1049.11|1059.06|1048.26|1059.91|1049.11|1059.06|1048.26|6
1644773610000|2022-02-13 17:33:30|1059.14|1048.34|1059.06|1048.26|1059.14|1048.34|1059.06|1048.26|2
1644773620000|2022-02-13 17:33:40|1059.14|1048.34|1059.27|1048.47|1059.27|1048.47|1059.01|1048.21|5
1644773630000|2022-02-13 17:33:50|1058.99|1048.19|1059.29|1048.49|1059.29|1048.49|1058.99|1048.19|3
1644773640000|2022-02-13 17:34:00|1059.02|1048.22|1058.32|1047.52|1059.02|1048.22|1058.32|1047.52|6
1644773650000|2022-02-13 17:34:10|1058.41|1047.61|1058.19|1047.39|1058.41|1047.61|1058.19|1047.39|3
1644773660000|2022-02-13 17:34:20|1058.01|1047.21|1057.51|1046.71|1058.01|1047.21|1057.34|1046.54|8
1644773670000|2022-02-13 17:34:30|1057.52|1046.72|1057.76|1046.96|1057.76|1046.96|1057.52|1046.72|3
1644773680000|2022-02-13 17:34:40|1057.79|1046.99|1058.76|1047.96|1058.76|1047.96|1057.79|1046.99|9
1644773690000|2022-02-13 17:34:50|1058.67|1047.87|1057.94|1047.14|1058.67|1047.87|1057.94|1047.14|6
1644773700000|2022-02-13 17:35:00|1058.11|1047.31|1058.23|1047.43|1058.23|1047.43|1058.11|1047.31|2
1644773710000|2022-02-13 17:35:10|1057.99|1047.19|1057|1046.2|1057.99|1047.19|1057|1046.2|8
1644773730000|2022-02-13 17:35:30|1056.94|1046.14|1056.94|1046.14|1056.94|1046.14|1056.94|1046.14|1
1644773740000|2022-02-13 17:35:40|1056.89|1046.09|1056.9|1046.1|1056.9|1046.1|1056.89|1046.09|2
1644773750000|2022-02-13 17:35:50|1056.87|1046.07|1056.9|1046.1|1056.9|1046.1|1056.87|1046.07|2
1644773760000|2022-02-13 17:36:00|1056.89|1046.09|1055.97|1045.17|1056.89|1046.09|1055.97|1045.17|7
1644773770000|2022-02-13 17:36:10|1055.96|1045.16|1055.71|1044.91|1055.96|1045.16|1055.71|1044.91|5
1644773780000|2022-02-13 17:36:20|1055.72|1044.92|1054.71|1043.91|1055.72|1044.92|1054.71|1043.91|8
1644773790000|2022-02-13 17:36:30|1054.57|1043.77|1054.9|1044.1|1054.9|1044.1|1054.56|1043.76|9
1644773800000|2022-02-13 17:36:40|1054.95|1044.15|1054.67|1043.87|1054.95|1044.15|1054.54|1043.74|8
1644773810000|2022-02-13 17:36:50|1054.61|1043.81|1054.86|1044.06|1054.86|1044.06|1054.61|1043.81|5
1644773820000|2022-02-13 17:37:00|1054.67|1043.87|1054.82|1044.02|1054.82|1044.02|1054.6|1043.8|3
1644773830000|2022-02-13 17:37:10|1054.85|1044.05|1055.07|1044.27|1055.07|1044.27|1054.85|1044.05|5
1644773840000|2022-02-13 17:37:20|1055.54|1044.74|1055.79|1044.99|1055.79|1044.99|1055.52|1044.72|6
1644773850000|2022-02-13 17:37:30|1055.91|1045.11|1055.89|1045.09|1055.91|1045.11|1055.65|1044.85|5
1644773860000|2022-02-13 17:37:40|1055.9|1045.1|1056.23|1045.43|1056.23|1045.43|1055.9|1045.1|3
1644773870000|2022-02-13 17:37:50|1056.62|1045.82|1057.25|1046.45|1057.25|1046.45|1056.62|1045.82|7
1644773880000|2022-02-13 17:38:00|1057.57|1046.77|1057.8|1047|1057.9|1047.1|1057.57|1046.77|8
1644773890000|2022-02-13 17:38:10|1057.92|1047.12|1057.92|1047.12|1057.92|1047.12|1057.92|1047.12|1
1644773910000|2022-02-13 17:38:30|1058.01|1047.21|1058.09|1047.29|1058.09|1047.29|1058.01|1047.21|2
1644773920000|2022-02-13 17:38:40|1058.01|1047.21|1057.89|1047.09|1058.01|1047.21|1057.87|1047.07|4
1644773940000|2022-02-13 17:39:00|1057.93|1047.13|1058.04|1047.24|1058.04|1047.24|1057.93|1047.13|2
1644773960000|2022-02-13 17:39:20|1058.16|1047.36|1058.75|1047.95|1058.75|1047.95|1058.16|1047.36|4
1644773980000|2022-02-13 17:39:40|1058.73|1047.93|1058.42|1047.62|1058.73|1047.93|1058.29|1047.49|3
1644773990000|2022-02-13 17:39:50|1058.5|1047.7|1058.85|1048.05|1058.85|1048.05|1058.5|1047.7|4
1644774000000|2022-02-13 17:40:00|1058.91|1048.11|1058.91|1048.11|1058.91|1048.11|1058.91|1048.11|1
1644774020000|2022-02-13 17:40:20|1058.9|1048.1|1058.9|1048.1|1058.9|1048.1|1058.9|1048.1|1
1644774030000|2022-02-13 17:40:30|1058.63|1047.83|1057.48|1046.68|1058.63|1047.83|1057.48|1046.68|9
1644774040000|2022-02-13 17:40:40|1057.53|1046.73|1057.53|1046.73|1057.53|1046.73|1057.53|1046.73|1
1644774050000|2022-02-13 17:40:50|1057.48|1046.68|1057.01|1046.21|1057.48|1046.68|1057.01|1046.21|2
1644774060000|2022-02-13 17:41:00|1057|1046.2|1057.28|1046.48|1057.28|1046.48|1057|1046.2|2
1644774070000|2022-02-13 17:41:10|1057|1046.2|1057.28|1046.48|1057.28|1046.48|1057|1046.2|2
1644774080000|2022-02-13 17:41:20|1057.46|1046.66|1057.92|1047.12|1058.09|1047.29|1057.28|1046.48|10
1644774090000|2022-02-13 17:41:30|1057.98|1047.18|1057.98|1047.18|1057.98|1047.18|1057.98|1047.18|1
1644774100000|2022-02-13 17:41:40|1057.92|1047.12|1057.92|1047.12|1057.92|1047.12|1057.92|1047.12|1
1644774120000|2022-02-13 17:42:00|1057.88|1047.08|1057.92|1047.12|1057.92|1047.12|1057.88|1047.08|2
1644774130000|2022-02-13 17:42:10|1057.93|1047.13|1057.93|1047.13|1057.93|1047.13|1057.93|1047.13|1
1644774140000|2022-02-13 17:42:20|1057.92|1047.12|1057.92|1047.12|1057.92|1047.12|1057.92|1047.12|1
1644774150000|2022-02-13 17:42:30|1057.93|1047.13|1057.93|1047.13|1057.93|1047.13|1057.93|1047.13|1
1644774160000|2022-02-13 17:42:40|1057.82|1047.02|1057.01|1046.21|1057.82|1047.02|1057.01|1046.21|7
1644774170000|2022-02-13 17:42:50|1056.79|1045.99|1056.78|1045.98|1056.83|1046.03|1056.78|1045.98|5
1644774180000|2022-02-13 17:43:00|1056.56|1045.76|1056.46|1045.66|1056.83|1046.03|1056.46|1045.66|5
1644774190000|2022-02-13 17:43:10|1056.51|1045.71|1057.06|1046.26|1057.07|1046.27|1056.51|1045.71|6
1644774200000|2022-02-13 17:43:20|1056.98|1046.18|1058.1|1047.3|1058.1|1047.3|1056.98|1046.18|9
1644774210000|2022-02-13 17:43:30|1058.02|1047.22|1058.12|1047.32|1058.12|1047.32|1058.02|1047.22|4
1644774220000|2022-02-13 17:43:40|1057.94|1047.14|1058.02|1047.22|1058.43|1047.63|1057.94|1047.14|6
1644774230000|2022-02-13 17:43:50|1058.29|1047.49|1058.29|1047.49|1058.43|1047.63|1058.29|1047.49|3
1644774240000|2022-02-13 17:44:00|1058.3|1047.5|1058.3|1047.5|1058.3|1047.5|1058.3|1047.5|1
1644774250000|2022-02-13 17:44:10|1058.47|1047.67|1058.42|1047.62|1058.47|1047.67|1058.42|1047.62|2
1644774260000|2022-02-13 17:44:20|1058.25|1047.45|1058.26|1047.46|1058.46|1047.66|1058.25|1047.45|4
1644774270000|2022-02-13 17:44:30|1058.01|1047.21|1058.01|1047.21|1058.01|1047.21|1058.01|1047.21|1
1644774280000|2022-02-13 17:44:40|1058.26|1047.46|1057.95|1047.15|1058.26|1047.46|1057.95|1047.15|3
1644774290000|2022-02-13 17:44:50|1058.06|1047.26|1058.06|1047.26|1058.06|1047.26|1058.06|1047.26|1
1644774300000|2022-02-13 17:45:00|1057.95|1047.15|1057.97|1047.17|1058.25|1047.45|1057.95|1047.15|11
1644774310000|2022-02-13 17:45:10|1057.77|1046.97|1057.77|1046.97|1057.77|1046.97|1057.77|1046.97|1
1644774320000|2022-02-13 17:45:20|1057.76|1046.96|1056.94|1046.14|1057.76|1046.96|1056.94|1046.14|5
1644774330000|2022-02-13 17:45:30|1057.16|1046.36|1057.5|1046.7|1057.53|1046.73|1057.16|1046.36|4
1644774340000|2022-02-13 17:45:40|1057.66|1046.86|1058.41|1047.61|1058.41|1047.61|1057.61|1046.81|7
1644774350000|2022-02-13 17:45:50|1058.36|1047.56|1058.47|1047.67|1058.47|1047.67|1058.36|1047.56|5
1644774360000|2022-02-13 17:46:00|1058.4|1047.6|1058.4|1047.6|1058.4|1047.6|1058.4|1047.6|1
1644774370000|2022-02-13 17:46:10|1058.51|1047.71|1058.51|1047.71|1058.51|1047.71|1058.51|1047.71|1
1644774390000|2022-02-13 17:46:30|1058.39|1047.59|1058.39|1047.59|1058.39|1047.59|1058.39|1047.59|1
1644774400000|2022-02-13 17:46:40|1058.47|1047.67|1059.03|1048.23|1059.03|1048.23|1058.47|1047.67|8
1644774410000|2022-02-13 17:46:50|1059.08|1048.28|1059.08|1048.28|1059.08|1048.28|1059.08|1048.28|1
1644774420000|2022-02-13 17:47:00|1059.11|1048.31|1059.14|1048.34|1059.14|1048.34|1059.08|1048.28|3
1644774430000|2022-02-13 17:47:10|1059.11|1048.31|1059.8|1049|1060.02|1049.22|1059.11|1048.31|12
1644774440000|2022-02-13 17:47:20|1059.62|1048.82|1059.9|1049.1|1059.9|1049.1|1059.62|1048.82|3
1644774450000|2022-02-13 17:47:30|1059.85|1049.05|1060.1|1049.3|1060.17|1049.37|1059.85|1049.05|5
1644774470000|2022-02-13 17:47:50|1059.92|1049.12|1059.92|1049.12|1059.92|1049.12|1059.92|1049.12|1
1644774480000|2022-02-13 17:48:00|1059.88|1049.08|1059.88|1049.08|1059.88|1049.08|1059.88|1049.08|1
1644774490000|2022-02-13 17:48:10|1059.89|1049.09|1060.25|1049.45|1060.25|1049.45|1059.89|1049.09|6
1644774500000|2022-02-13 17:48:20|1060.28|1049.48|1059.94|1049.14|1060.28|1049.48|1059.93|1049.13|9
1644774510000|2022-02-13 17:48:30|1059.93|1049.13|1058.37|1047.57|1059.93|1049.13|1058.37|1047.57|8
1644774520000|2022-02-13 17:48:40|1057.99|1047.19|1056.73|1045.93|1057.99|1047.19|1056.73|1045.93|10
1644774530000|2022-02-13 17:48:50|1056.74|1045.94|1056.88|1046.08|1056.88|1046.08|1056.55|1045.75|8
1644774540000|2022-02-13 17:49:00|1056.7|1045.9|1056.56|1045.76|1057.01|1046.21|1056.56|1045.76|9
1644774550000|2022-02-13 17:49:10|1056.46|1045.66|1055.91|1045.11|1056.46|1045.66|1055.91|1045.11|3
1644774560000|2022-02-13 17:49:20|1055.85|1045.05|1056|1045.2|1056|1045.2|1055.56|1044.76|8
1644774570000|2022-02-13 17:49:30|1056.01|1045.21|1056.76|1045.96|1056.76|1045.96|1056.01|1045.21|8
1644774580000|2022-02-13 17:49:40|1056.75|1045.95|1057.22|1046.42|1057.22|1046.42|1056.75|1045.95|7
1644774590000|2022-02-13 17:49:50|1057.39|1046.59|1057.39|1046.59|1057.39|1046.59|1057.39|1046.59|1
1644774600000|2022-02-13 17:50:00|1057.37|1046.57|1057.42|1046.62|1057.42|1046.62|1057.37|1046.57|2
1644774610000|2022-02-13 17:50:10|1057.59|1046.79|1057.84|1047.04|1057.84|1047.04|1057.59|1046.79|6
1644774620000|2022-02-13 17:50:20|1057.9|1047.1|1057.9|1047.1|1057.9|1047.1|1057.9|1047.1|1
1644774630000|2022-02-13 17:50:30|1057.92|1047.12|1057.92|1047.12|1057.92|1047.12|1057.92|1047.12|1
1644774640000|2022-02-13 17:50:40|1057.91|1047.11|1057.91|1047.11|1057.91|1047.11|1057.91|1047.11|1
1644774660000|2022-02-13 17:51:00|1057.9|1047.1|1057.9|1047.1|1057.9|1047.1|1057.9|1047.1|1
1644774670000|2022-02-13 17:51:10|1057.91|1047.11|1057.91|1047.11|1057.91|1047.11|1057.91|1047.11|1
1644774680000|2022-02-13 17:51:20|1057.84|1047.04|1057.52|1046.72|1057.84|1047.04|1057.52|1046.72|2
1644774690000|2022-02-13 17:51:30|1057.65|1046.85|1057.65|1046.85|1057.65|1046.85|1057.65|1046.85|1
1644774700000|2022-02-13 17:51:40|1057.76|1046.96|1057.76|1046.96|1057.76|1046.96|1057.76|1046.96|1
1644774710000|2022-02-13 17:51:50|1057.77|1046.97|1057.81|1047.01|1057.81|1047.01|1057.77|1046.97|2
1644774720000|2022-02-13 17:52:00|1057.91|1047.11|1057.91|1047.11|1057.91|1047.11|1057.91|1047.11|1
1644774730000|2022-02-13 17:52:10|1057.9|1047.1|1057.65|1046.85|1057.9|1047.1|1057.65|1046.85|2
1644774740000|2022-02-13 17:52:20|1057.66|1046.86|1057.63|1046.83|1057.66|1046.86|1057.63|1046.83|2
1644774770000|2022-02-13 17:52:50|1057.59|1046.79|1056.46|1045.66|1057.59|1046.79|1056.46|1045.66|8
1644774780000|2022-02-13 17:53:00|1056.3|1045.5|1055.76|1044.96|1056.3|1045.5|1055.76|1044.96|4
1644774790000|2022-02-13 17:53:10|1055.75|1044.95|1055.67|1044.87|1055.75|1044.95|1055.67|1044.87|2
1644774800000|2022-02-13 17:53:20|1055.26|1044.46|1054.94|1044.14|1055.26|1044.46|1054.94|1044.14|3
1644774810000|2022-02-13 17:53:30|1054.93|1044.13|1054.93|1044.13|1054.93|1044.13|1054.93|1044.13|1
1644774820000|2022-02-13 17:53:40|1055.11|1044.31|1055.54|1044.74|1055.58|1044.78|1055.11|1044.31|5
1644774830000|2022-02-13 17:53:50|1055.64|1044.84|1055.95|1045.15|1055.95|1045.15|1055.64|1044.84|6
1644774840000|2022-02-13 17:54:00|1056.1|1045.3|1056.1|1045.3|1056.1|1045.3|1056.1|1045.3|1
1644774850000|2022-02-13 17:54:10|1056.14|1045.34|1056.94|1046.14|1056.94|1046.14|1056.14|1045.34|6
1644774860000|2022-02-13 17:54:20|1057.43|1046.63|1057.52|1046.72|1057.52|1046.72|1057.43|1046.63|2
1644774870000|2022-02-13 17:54:30|1057.6|1046.8|1057.11|1046.31|1057.6|1046.8|1057.11|1046.31|4
1644774900000|2022-02-13 17:55:00|1057.35|1046.55|1057.56|1046.76|1057.56|1046.76|1057.27|1046.47|7
1644774910000|2022-02-13 17:55:10|1057.64|1046.84|1059.85|1049.05|1059.87|1049.07|1057.64|1046.84|11
1644774920000|2022-02-13 17:55:20|1059.87|1049.07|1058.85|1048.05|1059.87|1049.07|1058.85|1048.05|8
1644774930000|2022-02-13 17:55:30|1058.92|1048.12|1058.85|1048.05|1058.92|1048.12|1058.85|1048.05|2
1644774960000|2022-02-13 17:56:00|1058.86|1048.06|1058.99|1048.19|1058.99|1048.19|1058.82|1048.02|4
1644774970000|2022-02-13 17:56:10|1058.81|1048.01|1058.35|1047.55|1058.81|1048.01|1058.31|1047.51|5
1644775000000|2022-02-13 17:56:40|1058|1047.2|1058|1047.2|1058|1047.2|1058|1047.2|1
1644775010000|2022-02-13 17:56:50|1058.06|1047.26|1058.08|1047.28|1058.08|1047.28|1058.06|1047.26|2
1644775020000|2022-02-13 17:57:00|1058.02|1047.22|1057.94|1047.14|1058.02|1047.22|1057.94|1047.14|2
1644775050000|2022-02-13 17:57:30|1057.93|1047.13|1057.93|1047.13|1057.93|1047.13|1057.93|1047.13|1
1644775060000|2022-02-13 17:57:40|1057.8|1047|1057.5|1046.7|1057.8|1047|1057.5|1046.7|2
1644775070000|2022-02-13 17:57:50|1057.8|1047|1057.84|1047.04|1057.84|1047.04|1057.8|1047|2
1644775080000|2022-02-13 17:58:00|1057.85|1047.05|1057.89|1047.09|1057.89|1047.09|1057.85|1047.05|2
1644775090000|2022-02-13 17:58:10|1057.92|1047.12|1057.91|1047.11|1057.92|1047.12|1057.91|1047.11|2
1644775100000|2022-02-13 17:58:20|1057.92|1047.12|1058.29|1047.49|1058.29|1047.49|1057.92|1047.12|4
1644775110000|2022-02-13 17:58:30|1058.28|1047.48|1058.31|1047.51|1058.31|1047.51|1058.28|1047.48|2
1644775120000|2022-02-13 17:58:40|1058.61|1047.81|1058.77|1047.97|1058.77|1047.97|1058.61|1047.81|6
1644775130000|2022-02-13 17:58:50|1058.79|1047.99|1058.8|1048|1058.8|1048|1058.79|1047.99|2
1644775140000|2022-02-13 17:59:00|1058.83|1048.03|1058.79|1047.99|1058.87|1048.07|1058.79|1047.99|5
1644775150000|2022-02-13 17:59:10|1058.78|1047.98|1057.95|1047.15|1058.78|1047.98|1057.95|1047.15|5
1644775160000|2022-02-13 17:59:20|1057.94|1047.14|1057.94|1047.14|1057.94|1047.14|1057.94|1047.14|1
1644775180000|2022-02-13 17:59:40|1057.92|1047.12|1057.92|1047.12|1057.92|1047.12|1057.92|1047.12|1
1644775200000|2022-02-13 18:00:00|1057.83|1047.03|1057.9|1047.1|1057.9|1047.1|1057.83|1047.03|2
1644775210000|2022-02-13 18:00:10|1057.98|1047.18|1058.77|1047.97|1058.77|1047.97|1057.98|1047.18|6
1644775220000|2022-02-13 18:00:20|1058.81|1048.01|1058.81|1048.01|1058.81|1048.01|1058.5|1047.7|7
1644775240000|2022-02-13 18:00:40|1058.76|1047.96|1058.48|1047.68|1058.76|1047.96|1058.48|1047.68|3
1644775260000|2022-02-13 18:01:00|1058.27|1047.47|1058.38|1047.58|1058.38|1047.58|1058.27|1047.47|2
1644775270000|2022-02-13 18:01:10|1058.42|1047.62|1058.72|1047.92|1058.77|1047.97|1058.42|1047.62|12
1644775280000|2022-02-13 18:01:20|1058.88|1048.08|1058.88|1048.08|1058.88|1048.08|1058.88|1048.08|1
1644775300000|2022-02-13 18:01:40|1058.81|1048.01|1058.81|1048.01|1058.81|1048.01|1058.81|1048.01|1
1644775320000|2022-02-13 18:02:00|1058.85|1048.05|1058.47|1047.67|1058.85|1048.05|1058.47|1047.67|3
1644775330000|2022-02-13 18:02:10|1058.38|1047.58|1057.68|1046.88|1058.38|1047.58|1057.6|1046.8|8
1644775340000|2022-02-13 18:02:20|1057.4|1046.6|1057.33|1046.53|1057.4|1046.6|1057.33|1046.53|2
1644775350000|2022-02-13 18:02:30|1056.88|1046.08|1056.88|1046.08|1056.88|1046.08|1056.88|1046.08|1
1644775360000|2022-02-13 18:02:40|1056.84|1046.04|1055.86|1045.06|1056.84|1046.04|1055.64|1044.84|8
1644775370000|2022-02-13 18:02:50|1055.93|1045.13|1056.23|1045.43|1056.23|1045.43|1055.93|1045.13|3
1644775380000|2022-02-13 18:03:00|1056.15|1045.35|1056.15|1045.35|1056.15|1045.35|1056.15|1045.35|1
1644775390000|2022-02-13 18:03:10|1056.02|1045.22|1056.02|1045.22|1056.02|1045.22|1056.02|1045.22|1
1644775410000|2022-02-13 18:03:30|1056.04|1045.24|1056.05|1045.25|1056.05|1045.25|1056.02|1045.22|3
1644775420000|2022-02-13 18:03:40|1056.34|1045.54|1056.76|1045.96|1056.76|1045.96|1056.34|1045.54|4
1644775430000|2022-02-13 18:03:50|1056.85|1046.05|1056.85|1046.05|1056.85|1046.05|1056.85|1046.05|1
1644775450000|2022-02-13 18:04:10|1056.9|1046.1|1057.65|1046.85|1057.65|1046.85|1056.9|1046.1|6
1644775460000|2022-02-13 18:04:20|1057.8|1047|1057.8|1047|1057.8|1047|1057.8|1047|1
1644775500000|2022-02-13 18:05:00|1057.77|1046.97|1057.77|1046.97|1057.77|1046.97|1057.77|1046.97|1
1644775530000|2022-02-13 18:05:30|1057.85|1047.05|1057.85|1047.05|1057.85|1047.05|1057.85|1047.05|1
1644775550000|2022-02-13 18:05:50|1057.91|1047.11|1058.76|1047.96|1058.76|1047.96|1057.91|1047.11|7
1644775560000|2022-02-13 18:06:00|1058.77|1047.97|1058.51|1047.71|1058.81|1048.01|1058.51|1047.71|5
1644775570000|2022-02-13 18:06:10|1058.08|1047.28|1057.92|1047.12|1058.08|1047.28|1057.92|1047.12|2
1644775660000|2022-02-13 18:07:40|1057.91|1047.11|1057.85|1047.05|1057.91|1047.11|1057.57|1046.77|10
1644775670000|2022-02-13 18:07:50|1057.94|1047.14|1058.63|1047.83|1058.63|1047.83|1057.94|1047.14|5
1644775680000|2022-02-13 18:08:00|1058.98|1048.18|1059.82|1049.02|1059.83|1049.03|1058.98|1048.18|11
1644775700000|2022-02-13 18:08:20|1059.81|1049.01|1060.04|1049.24|1060.04|1049.24|1059.81|1049.01|2
1644775710000|2022-02-13 18:08:30|1059.98|1049.18|1059.91|1049.11|1059.98|1049.18|1059.88|1049.08|3
1644775720000|2022-02-13 18:08:40|1060.01|1049.21|1060.44|1049.64|1060.55|1049.75|1060.01|1049.21|5
1644775730000|2022-02-13 18:08:50|1060.47|1049.67|1060.47|1049.67|1060.47|1049.67|1060.47|1049.67|1
1644775740000|2022-02-13 18:09:00|1060.52|1049.72|1060.55|1049.75|1060.55|1049.75|1060.52|1049.72|2
1644775750000|2022-02-13 18:09:10|1060.7|1049.9|1060.55|1049.75|1060.81|1050.01|1060.55|1049.75|12
1644775760000|2022-02-13 18:09:20|1060.7|1049.9|1060.5|1049.7|1060.7|1049.9|1060.5|1049.7|3
1644775770000|2022-02-13 18:09:30|1060.29|1049.49|1059.45|1048.65|1060.29|1049.49|1059.45|1048.65|3
1644775780000|2022-02-13 18:09:40|1059.64|1048.84|1059.64|1048.84|1059.64|1048.84|1059.64|1048.84|1
1644775790000|2022-02-13 18:09:50|1059.59|1048.79|1059.59|1048.79|1059.59|1048.79|1059.59|1048.79|1
1644775800000|2022-02-13 18:10:00|1059.67|1048.87|1059.83|1049.03|1059.83|1049.03|1059.67|1048.87|4
1644775810000|2022-02-13 18:10:10|1059.88|1049.08|1060.18|1049.38|1060.18|1049.38|1059.88|1049.08|3
1644775820000|2022-02-13 18:10:20|1060.22|1049.42|1060.61|1049.81|1060.85|1050.05|1060.22|1049.42|7
1644775830000|2022-02-13 18:10:30|1060.65|1049.85|1060.66|1049.86|1060.66|1049.86|1060.65|1049.85|2
1644775850000|2022-02-13 18:10:50|1060.51|1049.71|1060.4|1049.6|1060.51|1049.71|1060.4|1049.6|2
1644775870000|2022-02-13 18:11:10|1060.55|1049.75|1060.55|1049.75|1060.55|1049.75|1060.55|1049.75|1
1644775880000|2022-02-13 18:11:20|1060.35|1049.55|1059.7|1048.9|1060.35|1049.55|1059.7|1048.9|6
1644775890000|2022-02-13 18:11:30|1059.76|1048.96|1059.67|1048.87|1059.76|1048.96|1059.64|1048.84|4
1644775900000|2022-02-13 18:11:40|1059.41|1048.61|1058.84|1048.04|1059.41|1048.61|1058.84|1048.04|6
1644775910000|2022-02-13 18:11:50|1058.77|1047.97|1058.83|1048.03|1058.83|1048.03|1058.57|1047.77|4
1644775920000|2022-02-13 18:12:00|1059.02|1048.22|1059.23|1048.43|1059.23|1048.43|1059.02|1048.22|5
1644775930000|2022-02-13 18:12:10|1059.12|1048.32|1059.12|1048.32|1059.12|1048.32|1059.12|1048.32|1
1644775940000|2022-02-13 18:12:20|1059.26|1048.46|1059.26|1048.46|1059.26|1048.46|1059.26|1048.46|1
1644775960000|2022-02-13 18:12:40|1059.5|1048.7|1059.5|1048.7|1059.5|1048.7|1059.5|1048.7|1
1644775970000|2022-02-13 18:12:50|1059.56|1048.76|1059.56|1048.76|1059.56|1048.76|1059.56|1048.76|1
1644775980000|2022-02-13 18:13:00|1059.54|1048.74|1059.52|1048.72|1059.56|1048.76|1059.52|1048.72|4
1644775990000|2022-02-13 18:13:10|1059.58|1048.78|1059.6|1048.8|1059.6|1048.8|1059.57|1048.77|3
1644776000000|2022-02-13 18:13:20|1059.57|1048.77|1058.74|1047.94|1059.57|1048.77|1058.74|1047.94|4
1644776020000|2022-02-13 18:13:40|1058.55|1047.75|1058.65|1047.85|1058.91|1048.11|1058.55|1047.75|4
1644776030000|2022-02-13 18:13:50|1058.39|1047.59|1058.51|1047.71|1058.51|1047.71|1058.34|1047.54|4
1644776040000|2022-02-13 18:14:00|1058.31|1047.51|1058.51|1047.71|1058.51|1047.71|1058.31|1047.51|2
1644776050000|2022-02-13 18:14:10|1058.52|1047.72|1058.77|1047.97|1058.79|1047.99|1058.52|1047.72|8
1644776060000|2022-02-13 18:14:20|1058.88|1048.08|1058.64|1047.84|1058.88|1048.08|1058.5|1047.7|5
1644776070000|2022-02-13 18:14:30|1058.65|1047.85|1058.81|1048.01|1058.81|1048.01|1058.63|1047.83|4
1644776080000|2022-02-13 18:14:40|1058.87|1048.07|1058.87|1048.07|1058.87|1048.07|1058.87|1048.07|1
1644776090000|2022-02-13 18:14:50|1058.91|1048.11|1058.91|1048.11|1058.91|1048.11|1058.91|1048.11|1
1644776110000|2022-02-13 18:15:10|1059.01|1048.21|1059.81|1049.01|1059.81|1049.01|1059.01|1048.21|6
1644776120000|2022-02-13 18:15:20|1060.01|1049.21|1060|1049.2|1060.01|1049.21|1060|1049.2|2
1644776130000|2022-02-13 18:15:30|1059.94|1049.14|1059.94|1049.14|1059.94|1049.14|1059.94|1049.14|1
1644776150000|2022-02-13 18:15:50|1060.11|1049.31|1060.11|1049.31|1060.11|1049.31|1060.11|1049.31|1
1644776160000|2022-02-13 18:16:00|1060.16|1049.36|1060.18|1049.38|1060.18|1049.38|1060.16|1049.36|2
1644776180000|2022-02-13 18:16:20|1060.09|1049.29|1059.71|1048.91|1060.09|1049.29|1059.71|1048.91|6
1644776210000|2022-02-13 18:16:50|1059.7|1048.9|1059.16|1048.36|1059.71|1048.91|1059.16|1048.36|6
1644776220000|2022-02-13 18:17:00|1059.14|1048.34|1058.11|1047.31|1059.14|1048.34|1058.09|1047.29|8
1644776230000|2022-02-13 18:17:10|1058.24|1047.44|1057.74|1046.94|1058.39|1047.59|1057.74|1046.94|6
1644776240000|2022-02-13 18:17:20|1057.77|1046.97|1057.53|1046.73|1057.77|1046.97|1057.53|1046.73|5
1644776250000|2022-02-13 18:17:30|1057.49|1046.69|1057.55|1046.75|1057.55|1046.75|1057.49|1046.69|2
1644776260000|2022-02-13 18:17:40|1057.49|1046.69|1057.84|1047.04|1057.84|1047.04|1057.49|1046.69|5
1644776270000|2022-02-13 18:17:50|1058.04|1047.24|1058.04|1047.24|1058.04|1047.24|1058.04|1047.24|1
1644776280000|2022-02-13 18:18:00|1058.28|1047.48|1060.91|1050.11|1061.38|1050.58|1058.28|1047.48|11
1644776290000|2022-02-13 18:18:10|1060.8|1050|1059.91|1049.11|1060.8|1050|1059.9|1049.1|10
1644776300000|2022-02-13 18:18:20|1059.45|1048.65|1058.62|1047.82|1059.46|1048.66|1058.62|1047.82|10
1644776310000|2022-02-13 18:18:30|1058.58|1047.78|1058.57|1047.77|1058.58|1047.78|1058.57|1047.77|2
1644776330000|2022-02-13 18:18:50|1058.58|1047.78|1058.57|1047.77|1058.58|1047.78|1058.57|1047.77|2
1644776340000|2022-02-13 18:19:00|1058.64|1047.84|1058.95|1048.15|1058.95|1048.15|1058.64|1047.84|3
1644776350000|2022-02-13 18:19:10|1058.84|1048.04|1058.91|1048.11|1058.91|1048.11|1058.84|1048.04|2
1644776360000|2022-02-13 18:19:20|1058.67|1047.87|1058.67|1047.87|1058.67|1047.87|1058.67|1047.87|1
1644776380000|2022-02-13 18:19:40|1058.61|1047.81|1058.61|1047.81|1058.61|1047.81|1058.61|1047.81|1
1644776400000|2022-02-13 18:20:00|1058.79|1047.99|1058.93|1048.13|1058.93|1048.13|1058.79|1047.99|3
1644776410000|2022-02-13 18:20:10|1058.87|1048.07|1058.91|1048.11|1058.91|1048.11|1058.87|1048.07|2
1644776420000|2022-02-13 18:20:20|1058.71|1047.91|1058.59|1047.79|1058.71|1047.91|1058.59|1047.79|4
1644776460000|2022-02-13 18:21:00|1058.52|1047.72|1058.52|1047.72|1058.52|1047.72|1058.52|1047.72|1
1644776490000|2022-02-13 18:21:30|1058.39|1047.59|1057.74|1046.94|1058.39|1047.59|1057.74|1046.94|5
1644776500000|2022-02-13 18:21:40|1057.73|1046.93|1057.73|1046.93|1057.73|1046.93|1057.73|1046.93|1
1644776510000|2022-02-13 18:21:50|1057.63|1046.83|1058.21|1047.41|1058.21|1047.41|1057.63|1046.83|4
1644776520000|2022-02-13 18:22:00|1058.3|1047.5|1058.3|1047.5|1058.3|1047.5|1058.3|1047.5|1
1644776560000|2022-02-13 18:22:40|1058.26|1047.46|1057.94|1047.14|1058.26|1047.46|1057.94|1047.14|3
1644776580000|2022-02-13 18:23:00|1057.93|1047.13|1057.57|1046.77|1057.93|1047.13|1057.57|1046.77|5
1644776600000|2022-02-13 18:23:20|1057.4|1046.6|1056.29|1045.49|1057.4|1046.6|1056.28|1045.48|6
1644776610000|2022-02-13 18:23:30|1056.34|1045.54|1056.29|1045.49|1056.34|1045.54|1056.29|1045.49|2
1644776620000|2022-02-13 18:23:40|1055.91|1045.11|1056.58|1045.78|1056.58|1045.78|1055.91|1045.11|4
1644776630000|2022-02-13 18:23:50|1056.79|1045.99|1056.89|1046.09|1056.89|1046.09|1056.78|1045.98|6
1644776640000|2022-02-13 18:24:00|1056.93|1046.13|1056.99|1046.19|1056.99|1046.19|1056.92|1046.12|4
1644776650000|2022-02-13 18:24:10|1057|1046.2|1057|1046.2|1057|1046.2|1057|1046.2|1
1644776660000|2022-02-13 18:24:20|1057.03|1046.23|1056.63|1045.83|1057.03|1046.23|1056.63|1045.83|3
1644776690000|2022-02-13 18:24:50|1056.61|1045.81|1056.39|1045.59|1056.61|1045.81|1056.39|1045.59|2
1644776700000|2022-02-13 18:25:00|1056.22|1045.42|1055.94|1045.14|1056.22|1045.42|1055.94|1045.14|3
1644776710000|2022-02-13 18:25:10|1055.92|1045.12|1055.29|1044.49|1055.93|1045.13|1055.29|1044.49|5
1644776720000|2022-02-13 18:25:20|1055.2|1044.4|1054.92|1044.12|1055.2|1044.4|1054.91|1044.11|4
1644776760000|2022-02-13 18:26:00|1055.03|1044.23|1055.64|1044.84|1055.64|1044.84|1055.03|1044.23|4
1644776770000|2022-02-13 18:26:10|1055.58|1044.78|1055.93|1045.13|1055.93|1045.13|1055.58|1044.78|4
1644776780000|2022-02-13 18:26:20|1055.99|1045.19|1056.16|1045.36|1056.16|1045.36|1055.99|1045.19|2
1644776790000|2022-02-13 18:26:30|1056.28|1045.48|1056.9|1046.1|1056.9|1046.1|1056.28|1045.48|4
1644776800000|2022-02-13 18:26:40|1057.09|1046.29|1057.92|1047.12|1057.94|1047.14|1057.09|1046.29|7
1644776810000|2022-02-13 18:26:50|1057.79|1046.99|1057.71|1046.91|1057.79|1046.99|1057.33|1046.53|11
1644776820000|2022-02-13 18:27:00|1057.82|1047.02|1057.82|1047.02|1057.82|1047.02|1057.82|1047.02|1
1644776830000|2022-02-13 18:27:10|1057.65|1046.85|1057.28|1046.48|1057.65|1046.85|1057.25|1046.45|5
1644776840000|2022-02-13 18:27:20|1057.27|1046.47|1057.27|1046.47|1057.27|1046.47|1057.27|1046.47|1
1644776850000|2022-02-13 18:27:30|1057.17|1046.37|1057.71|1046.91|1057.72|1046.92|1057.17|1046.37|4
1644776870000|2022-02-13 18:27:50|1057.74|1046.94|1056.69|1045.89|1057.74|1046.94|1056.69|1045.89|7
1644776880000|2022-02-13 18:28:00|1056.29|1045.49|1056.29|1045.49|1056.29|1045.49|1056.29|1045.49|1
1644776890000|2022-02-13 18:28:10|1056.28|1045.48|1055.99|1045.19|1056.28|1045.48|1055.99|1045.19|5
1644776910000|2022-02-13 18:28:30|1055.92|1045.12|1055.92|1045.12|1055.92|1045.12|1055.92|1045.12|1
1644776920000|2022-02-13 18:28:40|1055.93|1045.13|1055.94|1045.14|1055.94|1045.14|1055.93|1045.13|2
1644776930000|2022-02-13 18:28:50|1056.23|1045.43|1056.21|1045.41|1056.57|1045.77|1056.21|1045.41|5
1644776960000|2022-02-13 18:29:20|1056.1|1045.3|1056.1|1045.3|1056.1|1045.3|1056.1|1045.3|1
1644776970000|2022-02-13 18:29:30|1055.93|1045.13|1055.94|1045.14|1056.22|1045.42|1055.93|1045.13|6
1644776990000|2022-02-13 18:29:50|1056.12|1045.32|1056.81|1046.01|1056.81|1046.01|1056.12|1045.32|5
1644777000000|2022-02-13 18:30:00|1056.93|1046.13|1056.28|1045.48|1056.93|1046.13|1056.26|1045.46|8
1644777010000|2022-02-13 18:30:10|1055.86|1045.06|1055.09|1044.29|1055.86|1045.06|1055.09|1044.29|5
1644777020000|2022-02-13 18:30:20|1054.92|1044.12|1054.92|1044.12|1054.92|1044.12|1054.92|1044.12|1
1644777030000|2022-02-13 18:30:30|1054.9|1044.1|1054.89|1044.09|1054.9|1044.1|1054.35|1043.55|7
1644777040000|2022-02-13 18:30:40|1054.95|1044.15|1054.95|1044.15|1054.95|1044.15|1054.95|1044.15|1
1644777060000|2022-02-13 18:31:00|1055.11|1044.31|1055.11|1044.31|1055.11|1044.31|1055.11|1044.31|1
1644777070000|2022-02-13 18:31:10|1055.15|1044.35|1055.15|1044.35|1055.15|1044.35|1055.15|1044.35|1
1644777080000|2022-02-13 18:31:20|1054.94|1044.14|1054.94|1044.14|1054.94|1044.14|1054.94|1044.14|1
1644777090000|2022-02-13 18:31:30|1054.95|1044.15|1054.95|1044.15|1054.95|1044.15|1054.95|1044.15|1
1644777100000|2022-02-13 18:31:40|1054.78|1043.98|1054.77|1043.97|1054.78|1043.98|1054.77|1043.97|2
1644777110000|2022-02-13 18:31:50|1054.64|1043.84|1054.64|1043.84|1054.75|1043.95|1054.64|1043.84|3
1644777120000|2022-02-13 18:32:00|1054.57|1043.77|1054.57|1043.77|1054.57|1043.77|1054.57|1043.77|1
1644777140000|2022-02-13 18:32:20|1054.5|1043.7|1054.07|1043.27|1054.5|1043.7|1054.07|1043.27|3
1644777150000|2022-02-13 18:32:30|1053.93|1043.13|1053.93|1043.13|1053.93|1043.13|1053.93|1043.13|1
1644777170000|2022-02-13 18:32:50|1053.91|1043.11|1053.91|1043.11|1053.91|1043.11|1053.91|1043.11|1
1644777180000|2022-02-13 18:33:00|1053.92|1043.12|1053.92|1043.12|1053.92|1043.12|1053.92|1043.12|1
1644777190000|2022-02-13 18:33:10|1053.81|1043.01|1053.81|1043.01|1053.81|1043.01|1053.81|1043.01|1
1644777200000|2022-02-13 18:33:20|1053.27|1042.47|1052.99|1042.19|1053.27|1042.47|1052.99|1042.19|2
1644777210000|2022-02-13 18:33:30|1052.91|1042.11|1052.85|1042.05|1052.91|1042.11|1052.85|1042.05|2
1644777220000|2022-02-13 18:33:40|1052.77|1041.97|1052.81|1042.01|1052.81|1042.01|1052.77|1041.97|2
1644777230000|2022-02-13 18:33:50|1052.57|1041.77|1052.23|1041.43|1052.57|1041.77|1052.23|1041.43|4
1644777240000|2022-02-13 18:34:00|1051.95|1041.15|1052.66|1041.86|1052.66|1041.86|1051.95|1041.15|5
1644777250000|2022-02-13 18:34:10|1052.81|1042.01|1052.81|1042.01|1052.81|1042.01|1052.81|1042.01|1
1644777260000|2022-02-13 18:34:20|1052.9|1042.1|1052.9|1042.1|1052.9|1042.1|1052.9|1042.1|1
1644777270000|2022-02-13 18:34:30|1052.92|1042.12|1052.92|1042.12|1052.92|1042.12|1052.92|1042.12|1
1644777290000|2022-02-13 18:34:50|1052.97|1042.17|1053.46|1042.66|1053.46|1042.66|1052.97|1042.17|4
1644777300000|2022-02-13 18:35:00|1053.32|1042.52|1053.93|1043.13|1053.93|1043.13|1053.32|1042.52|6
1644777310000|2022-02-13 18:35:10|1054.03|1043.23|1054.03|1043.23|1054.03|1043.23|1054.03|1043.23|1
1644777330000|2022-02-13 18:35:30|1054.02|1043.22|1053.99|1043.19|1054.07|1043.27|1053.99|1043.19|5
1644777340000|2022-02-13 18:35:40|1053.81|1043.01|1053.81|1043.01|1053.81|1043.01|1053.81|1043.01|1
1644777350000|2022-02-13 18:35:50|1053.84|1043.04|1053.82|1043.02|1053.84|1043.04|1053.82|1043.02|2
1644777360000|2022-02-13 18:36:00|1053.81|1043.01|1053.81|1043.01|1053.81|1043.01|1053.81|1043.01|1
1644777370000|2022-02-13 18:36:10|1053.77|1042.97|1053.81|1043.01|1053.81|1043.01|1053.77|1042.97|2
1644777380000|2022-02-13 18:36:20|1053.69|1042.89|1052.44|1041.64|1053.69|1042.89|1052.44|1041.64|8
1644777390000|2022-02-13 18:36:30|1052.19|1041.39|1052.19|1041.39|1052.19|1041.39|1052.19|1041.39|1
1644777400000|2022-02-13 18:36:40|1052.12|1041.32|1051.89|1041.09|1052.12|1041.32|1051.88|1041.08|6
1644777410000|2022-02-13 18:36:50|1052|1041.2|1052|1041.2|1052|1041.2|1052|1041.2|1
1644777420000|2022-02-13 18:37:00|1052.27|1041.47|1052.67|1041.87|1052.67|1041.87|1052.27|1041.47|2
1644777430000|2022-02-13 18:37:10|1052.76|1041.96|1052.76|1041.96|1052.76|1041.96|1052.76|1041.96|1
1644777450000|2022-02-13 18:37:30|1052.8|1042|1052.81|1042.01|1052.87|1042.07|1052.8|1042|5
1644777460000|2022-02-13 18:37:40|1052.6|1041.8|1051.9|1041.1|1052.63|1041.83|1051.9|1041.1|6
1644777470000|2022-02-13 18:37:50|1051.86|1041.06|1051|1040.2|1051.86|1041.06|1051|1040.2|6
1644777480000|2022-02-13 18:38:00|1051.02|1040.22|1051.76|1040.96|1051.76|1040.96|1051.02|1040.22|3
1644777490000|2022-02-13 18:38:10|1051.69|1040.89|1050.92|1040.12|1051.75|1040.95|1050.92|1040.12|10
1644777500000|2022-02-13 18:38:20|1050.2|1039.4|1050.57|1039.77|1050.9|1040.1|1050.2|1039.4|8
1644777510000|2022-02-13 18:38:30|1050.2|1039.4|1049.96|1039.16|1050.2|1039.4|1049.96|1039.16|5
1644777520000|2022-02-13 18:38:40|1049.97|1039.17|1047.15|1036.35|1049.97|1039.17|1046.81|1036.01|14
1644777530000|2022-02-13 18:38:50|1047.38|1036.58|1045.75|1034.95|1047.38|1036.58|1045.33|1034.53|21
1644777540000|2022-02-13 18:39:00|1045.51|1034.71|1046.13|1035.33|1046.65|1035.85|1045.51|1034.71|14
1644777550000|2022-02-13 18:39:10|1046.33|1035.53|1046|1035.2|1046.45|1035.65|1046|1035.2|7
1644777560000|2022-02-13 18:39:20|1046.05|1035.25|1045.91|1035.11|1046.05|1035.25|1045.91|1035.11|5
1644777570000|2022-02-13 18:39:30|1045.77|1034.97|1043.14|1032.34|1045.77|1034.97|1043.14|1032.34|17
1644777580000|2022-02-13 18:39:40|1042.48|1031.68|1037.82|1027.02|1042.48|1031.68|1037.77|1026.97|27
1644777590000|2022-02-13 18:39:50|1037.71|1026.91|1038.88|1028.08|1039.07|1028.27|1037.71|1026.91|20
1644777600000|2022-02-13 18:40:00|1038.96|1028.16|1039.37|1028.57|1040.44|1029.64|1038.96|1028.16|20
1644777610000|2022-02-13 18:40:10|1039.32|1028.52|1038.79|1027.99|1039.49|1028.69|1038.45|1027.65|18
1644777620000|2022-02-13 18:40:20|1038.59|1027.79|1034.94|1024.14|1038.59|1027.79|1034.84|1024.04|23
1644777630000|2022-02-13 18:40:30|1034.88|1024.08|1037.93|1027.13|1037.93|1027.13|1034.51|1023.71|26
1644777640000|2022-02-13 18:40:40|1037.86|1027.06|1036.99|1026.19|1037.86|1027.06|1036.49|1025.69|22
1644777650000|2022-02-13 18:40:50|1037.18|1026.38|1037.14|1026.34|1037.38|1026.58|1036.96|1026.16|12
1644777660000|2022-02-13 18:41:00|1037.26|1026.46|1037.36|1026.56|1037.7|1026.9|1037.22|1026.42|12
1644777670000|2022-02-13 18:41:10|1037.34|1026.54|1037.38|1026.58|1037.44|1026.64|1036.98|1026.18|9
1644777680000|2022-02-13 18:41:20|1037.65|1026.85|1036.61|1025.81|1037.65|1026.85|1036.61|1025.81|14
1644777690000|2022-02-13 18:41:30|1036.39|1025.59|1036.13|1025.33|1036.61|1025.81|1035.56|1024.76|11
1644777700000|2022-02-13 18:41:40|1036.03|1025.23|1035.9|1025.1|1036.13|1025.33|1035.84|1025.04|9
1644777710000|2022-02-13 18:41:50|1035.88|1025.08|1036.55|1025.75|1036.55|1025.75|1035.63|1024.83|10
1644777720000|2022-02-13 18:42:00|1036.56|1025.76|1036.61|1025.81|1036.61|1025.81|1036.43|1025.63|5
1644777730000|2022-02-13 18:42:10|1036.41|1025.61|1036.79|1025.99|1036.79|1025.99|1035.22|1024.42|13
1644777740000|2022-02-13 18:42:20|1036.8|1026|1037.73|1026.93|1037.73|1026.93|1036.8|1026|11
1644777750000|2022-02-13 18:42:30|1037.86|1027.06|1038.32|1027.52|1038.97|1028.17|1037.86|1027.06|15
1644777760000|2022-02-13 18:42:40|1038.29|1027.49|1038.48|1027.68|1038.48|1027.68|1037.37|1026.57|14
1644777770000|2022-02-13 18:42:50|1038.75|1027.95|1038.23|1027.43|1038.86|1028.06|1038.23|1027.43|7
1644777780000|2022-02-13 18:43:00|1038.32|1027.52|1037.81|1027.01|1038.32|1027.52|1037.79|1026.99|9
1644777790000|2022-02-13 18:43:10|1037.89|1027.09|1037.15|1026.35|1037.89|1027.09|1037.15|1026.35|14
1644777800000|2022-02-13 18:43:20|1037.09|1026.29|1037.79|1026.99|1037.79|1026.99|1036.92|1026.12|9
1644777810000|2022-02-13 18:43:30|1037.77|1026.97|1038.67|1027.87|1038.67|1027.87|1037.77|1026.97|7
1644777820000|2022-02-13 18:43:40|1038.65|1027.85|1038.43|1027.63|1038.81|1028.01|1038.14|1027.34|14
1644777830000|2022-02-13 18:43:50|1038.45|1027.65|1038.24|1027.44|1038.79|1027.99|1038.09|1027.29|8
1644777840000|2022-02-13 18:44:00|1038.09|1027.29|1037.89|1027.09|1038.15|1027.35|1037.8|1027|10
1644777850000|2022-02-13 18:44:10|1037.9|1027.1|1036.48|1025.68|1037.91|1027.11|1036.48|1025.68|10
1644777860000|2022-02-13 18:44:20|1036.44|1025.64|1036.51|1025.71|1036.51|1025.71|1036.13|1025.33|6
1644777870000|2022-02-13 18:44:30|1036.36|1025.56|1036.83|1026.03|1036.83|1026.03|1036.36|1025.56|7
1644777880000|2022-02-13 18:44:40|1036.86|1026.06|1036.92|1026.12|1036.93|1026.13|1036.85|1026.05|5
1644777890000|2022-02-13 18:44:50|1037.17|1026.37|1036.99|1026.19|1037.47|1026.67|1036.99|1026.19|10
1644777900000|2022-02-13 18:45:00|1036.82|1026.02|1035.89|1025.09|1036.82|1026.02|1035.86|1025.06|10
1644777910000|2022-02-13 18:45:10|1035.98|1025.18|1036.81|1026.01|1036.81|1026.01|1035.98|1025.18|7
1644777920000|2022-02-13 18:45:20|1037.05|1026.25|1037.05|1026.25|1037.05|1026.25|1037.04|1026.24|5
1644777930000|2022-02-13 18:45:30|1037.06|1026.26|1037.68|1026.88|1037.8|1027|1037.06|1026.26|9
1644777940000|2022-02-13 18:45:40|1037.7|1026.9|1037.06|1026.26|1037.7|1026.9|1037.06|1026.26|6
1644777950000|2022-02-13 18:45:50|1037.29|1026.49|1037.05|1026.25|1037.43|1026.63|1037.05|1026.25|8
1644777960000|2022-02-13 18:46:00|1036.98|1026.18|1036.96|1026.16|1036.98|1026.18|1036.96|1026.16|3
1644777970000|2022-02-13 18:46:10|1036.97|1026.17|1036.03|1025.23|1036.97|1026.17|1036.03|1025.23|7
1644777980000|2022-02-13 18:46:20|1035.88|1025.08|1035.88|1025.08|1035.88|1025.08|1035.88|1025.08|1
1644777990000|2022-02-13 18:46:30|1035.89|1025.09|1035.92|1025.12|1035.92|1025.12|1035.89|1025.09|2
1644778000000|2022-02-13 18:46:40|1035.88|1025.08|1035.92|1025.12|1035.92|1025.12|1035.88|1025.08|2
1644778010000|2022-02-13 18:46:50|1036.07|1025.27|1036.78|1025.98|1036.81|1026.01|1036.07|1025.27|6
1644778020000|2022-02-13 18:47:00|1036.91|1026.11|1037.66|1026.86|1037.66|1026.86|1036.91|1026.11|5
1644778030000|2022-02-13 18:47:10|1037.38|1026.58|1036.14|1025.34|1037.66|1026.86|1036.14|1025.34|8
1644778040000|2022-02-13 18:47:20|1036.36|1025.56|1036.48|1025.68|1036.55|1025.75|1036.36|1025.56|7
1644778050000|2022-02-13 18:47:30|1036.42|1025.62|1037.72|1026.92|1037.72|1026.92|1036.42|1025.62|9
1644778060000|2022-02-13 18:47:40|1037.62|1026.82|1037.69|1026.89|1037.69|1026.89|1037.54|1026.74|4
1644778070000|2022-02-13 18:47:50|1037.91|1027.11|1037.91|1027.11|1037.91|1027.11|1037.91|1027.11|1
1644778080000|2022-02-13 18:48:00|1037.89|1027.09|1037.91|1027.11|1037.91|1027.11|1037.89|1027.09|2
1644778090000|2022-02-13 18:48:10|1037.92|1027.12|1037.14|1026.34|1037.92|1027.12|1037.14|1026.34|5
1644778100000|2022-02-13 18:48:20|1036.83|1026.03|1037.05|1026.25|1037.05|1026.25|1036.83|1026.03|3
1644778110000|2022-02-13 18:48:30|1036.9|1026.1|1037.86|1027.06|1037.86|1027.06|1036.9|1026.1|7
1644778120000|2022-02-13 18:48:40|1037.84|1027.04|1037.91|1027.11|1037.91|1027.11|1037.84|1027.04|5
1644778130000|2022-02-13 18:48:50|1037.82|1027.02|1037.05|1026.25|1037.82|1027.02|1037.05|1026.25|4
1644778140000|2022-02-13 18:49:00|1036.85|1026.05|1036.46|1025.66|1036.85|1026.05|1036.36|1025.56|5
1644778150000|2022-02-13 18:49:10|1036.62|1025.82|1036.96|1026.16|1036.96|1026.16|1036.62|1025.82|8
1644778160000|2022-02-13 18:49:20|1036.97|1026.17|1036.84|1026.04|1036.97|1026.17|1036.84|1026.04|3
1644778170000|2022-02-13 18:49:30|1036.83|1026.03|1036.83|1026.03|1036.83|1026.03|1036.83|1026.03|1
1644778180000|2022-02-13 18:49:40|1036.96|1026.16|1036.96|1026.16|1036.96|1026.16|1036.96|1026.16|1
1644778190000|2022-02-13 18:49:50|1036.84|1026.04|1036.83|1026.03|1036.84|1026.04|1036.83|1026.03|2
1644778200000|2022-02-13 18:50:00|1036.73|1025.93|1036.73|1025.93|1036.73|1025.93|1036.73|1025.93|1
1644778210000|2022-02-13 18:50:10|1036.62|1025.82|1036.71|1025.91|1036.71|1025.91|1036.59|1025.79|3
1644778220000|2022-02-13 18:50:20|1036.87|1026.07|1036.87|1026.07|1036.87|1026.07|1036.87|1026.07|1
1644778230000|2022-02-13 18:50:30|1036.78|1025.98|1036.48|1025.68|1036.78|1025.98|1036.48|1025.68|3
1644778240000|2022-02-13 18:50:40|1036.36|1025.56|1035.99|1025.19|1036.36|1025.56|1035.92|1025.12|6
1644778250000|2022-02-13 18:50:50|1035.84|1025.04|1035.6|1024.8|1035.93|1025.13|1035.59|1024.79|7
1644778260000|2022-02-13 18:51:00|1035.61|1024.81|1035.91|1025.11|1035.91|1025.11|1035.61|1024.81|2
1644778270000|2022-02-13 18:51:10|1035.88|1025.08|1035.88|1025.08|1035.89|1025.09|1035.88|1025.08|3
1644778280000|2022-02-13 18:51:20|1035.87|1025.07|1035.87|1025.07|1035.87|1025.07|1035.87|1025.07|1
1644778300000|2022-02-13 18:51:40|1035.9|1025.1|1035.02|1024.22|1035.9|1025.1|1035.02|1024.22|6
1644778310000|2022-02-13 18:51:50|1034.95|1024.15|1033.11|1022.31|1034.95|1024.15|1032.29|1021.49|23
1644778320000|2022-02-13 18:52:00|1033.14|1022.34|1033.26|1022.46|1033.48|1022.68|1033.05|1022.25|8
1644778330000|2022-02-13 18:52:10|1033.23|1022.43|1032.7|1021.9|1033.23|1022.43|1032.49|1021.69|9
1644778340000|2022-02-13 18:52:20|1032.82|1022.02|1032.92|1022.12|1032.92|1022.12|1032.82|1022.02|2
1644778350000|2022-02-13 18:52:30|1032.7|1021.9|1032.08|1021.28|1032.7|1021.9|1032.08|1021.28|7
1644778360000|2022-02-13 18:52:40|1031.91|1021.11|1031.91|1021.11|1032.08|1021.28|1031.9|1021.1|7
1644778370000|2022-02-13 18:52:50|1032.01|1021.21|1031.91|1021.11|1032.22|1021.42|1031.91|1021.11|5
1644778380000|2022-02-13 18:53:00|1031.92|1021.12|1031.19|1020.39|1031.92|1021.12|1031.19|1020.39|8
1644778390000|2022-02-13 18:53:10|1031.21|1020.41|1030.98|1020.18|1031.21|1020.41|1030.98|1020.18|5
1644778400000|2022-02-13 18:53:20|1031.07|1020.27|1031.51|1020.71|1031.51|1020.71|1031.07|1020.27|4
1644778410000|2022-02-13 18:53:30|1031.56|1020.76|1032.76|1021.96|1032.98|1022.18|1031.56|1020.76|9
1644778420000|2022-02-13 18:53:40|1032.78|1021.98|1032.82|1022.02|1032.82|1022.02|1032.78|1021.98|2
1644778430000|2022-02-13 18:53:50|1032.91|1022.11|1033.09|1022.29|1033.09|1022.29|1032.91|1022.11|3
1644778440000|2022-02-13 18:54:00|1033.04|1022.24|1033.81|1023.01|1033.81|1023.01|1033.04|1022.24|5
1644778450000|2022-02-13 18:54:10|1033.89|1023.09|1034.8|1024|1034.81|1024.01|1033.89|1023.09|14
1644778460000|2022-02-13 18:54:20|1034.81|1024.01|1035.41|1024.61|1035.41|1024.61|1034.81|1024.01|3
1644778470000|2022-02-13 18:54:30|1035.5|1024.7|1038.55|1027.75|1038.55|1027.75|1035.5|1024.7|15
1644778480000|2022-02-13 18:54:40|1038.53|1027.73|1039.89|1029.09|1040.02|1029.22|1038.53|1027.73|19
1644778490000|2022-02-13 18:54:50|1039.73|1028.93|1039.21|1028.41|1039.97|1029.17|1039.21|1028.41|8
1644778500000|2022-02-13 18:55:00|1039.22|1028.42|1039.11|1028.31|1039.47|1028.67|1039.11|1028.31|7
1644778510000|2022-02-13 18:55:10|1039.15|1028.35|1040.49|1029.69|1040.49|1029.69|1039.15|1028.35|7
1644778520000|2022-02-13 18:55:20|1040.34|1029.54|1042.5|1031.7|1042.5|1031.7|1040.34|1029.54|15
1644778530000|2022-02-13 18:55:30|1043.01|1032.21|1042.85|1032.05|1044.74|1033.94|1042.8|1032|18
1644778540000|2022-02-13 18:55:40|1042.34|1031.54|1042.39|1031.59|1042.8|1032|1042.31|1031.51|12
1644778550000|2022-02-13 18:55:50|1042.2|1031.4|1042.09|1031.29|1042.2|1031.4|1041.67|1030.87|9
1644778560000|2022-02-13 18:56:00|1042.19|1031.39|1041.89|1031.09|1042.19|1031.39|1041.78|1030.98|5
1644778570000|2022-02-13 18:56:10|1041.88|1031.08|1041.89|1031.09|1041.89|1031.09|1041.88|1031.08|2
1644778580000|2022-02-13 18:56:20|1041.78|1030.98|1041.7|1030.9|1041.89|1031.09|1041.7|1030.9|6
1644778590000|2022-02-13 18:56:30|1041.65|1030.85|1041.63|1030.83|1041.65|1030.85|1041.63|1030.83|3
1644778600000|2022-02-13 18:56:40|1041.46|1030.66|1040.99|1030.19|1041.46|1030.66|1040.99|1030.19|2
1644778610000|2022-02-13 18:56:50|1041.21|1030.41|1041.69|1030.89|1041.69|1030.89|1041.19|1030.39|14
1644778620000|2022-02-13 18:57:00|1041.81|1031.01|1041.69|1030.89|1041.81|1031.01|1041.69|1030.89|2
1644778630000|2022-02-13 18:57:10|1041.67|1030.87|1041.58|1030.78|1041.67|1030.87|1041.58|1030.78|3
1644778640000|2022-02-13 18:57:20|1041.49|1030.69|1041.44|1030.64|1041.49|1030.69|1041.19|1030.39|4
1644778650000|2022-02-13 18:57:30|1041.53|1030.73|1041.06|1030.26|1041.53|1030.73|1041.06|1030.26|3
1644778660000|2022-02-13 18:57:40|1041.33|1030.53|1041.39|1030.59|1041.39|1030.59|1041.33|1030.53|2
1644778670000|2022-02-13 18:57:50|1041.33|1030.53|1041.06|1030.26|1041.33|1030.53|1041.06|1030.26|2
1644778680000|2022-02-13 18:58:00|1040.99|1030.19|1040.94|1030.14|1041|1030.2|1040.94|1030.14|4
1644778690000|2022-02-13 18:58:10|1040.91|1030.11|1040.44|1029.64|1040.91|1030.11|1040.44|1029.64|3
1644778710000|2022-02-13 18:58:30|1040.56|1029.76|1040.56|1029.76|1040.56|1029.76|1040.56|1029.76|1
1644778720000|2022-02-13 18:58:40|1040.4|1029.6|1039.56|1028.76|1040.4|1029.6|1039.56|1028.76|9
1644778730000|2022-02-13 18:58:50|1039.5|1028.7|1038.9|1028.1|1039.5|1028.7|1038.9|1028.1|5
1644778740000|2022-02-13 18:59:00|1038.82|1028.02|1038.42|1027.62|1038.82|1028.02|1038.42|1027.62|10
1644778750000|2022-02-13 18:59:10|1038.2|1027.4|1038.44|1027.64|1038.44|1027.64|1038.07|1027.27|4
1644778760000|2022-02-13 18:59:20|1038.59|1027.79|1039.81|1029.01|1039.81|1029.01|1038.59|1027.79|11
1644778770000|2022-02-13 18:59:30|1039.82|1029.02|1040.65|1029.85|1040.65|1029.85|1039.8|1029|8
1644778780000|2022-02-13 18:59:40|1040.62|1029.82|1040.62|1029.82|1040.62|1029.82|1040.62|1029.82|1
1644778790000|2022-02-13 18:59:50|1040.72|1029.92|1040.72|1029.92|1040.72|1029.92|1040.72|1029.92|1
1644778800000|2022-02-13 19:00:00|1040.87|1030.07|1039.57|1028.77|1040.87|1030.07|1039.57|1028.77|7
1644778810000|2022-02-13 19:00:10|1039.5|1028.7|1039.01|1028.21|1039.5|1028.7|1039.01|1028.21|4
1644778820000|2022-02-13 19:00:20|1039.28|1028.48|1039.08|1028.28|1039.47|1028.67|1039.08|1028.28|7
1644778830000|2022-02-13 19:00:30|1039.38|1028.58|1039.45|1028.65|1039.45|1028.65|1039.38|1028.58|2
1644778840000|2022-02-13 19:00:40|1039.44|1028.64|1040.14|1029.34|1040.14|1029.34|1039.44|1028.64|12
1644778850000|2022-02-13 19:00:50|1040.07|1029.27|1040.69|1029.89|1040.81|1030.01|1040.07|1029.27|8
1644778860000|2022-02-13 19:01:00|1040.67|1029.87|1041.69|1030.89|1041.69|1030.89|1040.67|1029.87|11
1644778870000|2022-02-13 19:01:10|1041.83|1031.03|1042.65|1031.85|1042.65|1031.85|1041.81|1031.01|7
1644778880000|2022-02-13 19:01:20|1042.63|1031.83|1042.71|1031.91|1042.71|1031.91|1042.63|1031.83|2
1644778890000|2022-02-13 19:01:30|1042.69|1031.89|1043.74|1032.94|1043.74|1032.94|1042.69|1031.89|9
1644778900000|2022-02-13 19:01:40|1043.87|1033.07|1044.6|1033.8|1044.6|1033.8|1043.87|1033.07|6
1644778910000|2022-02-13 19:01:50|1044.51|1033.71|1043.3|1032.5|1044.51|1033.71|1043.3|1032.5|8
1644778920000|2022-02-13 19:02:00|1043.28|1032.48|1042.22|1031.42|1043.28|1032.48|1042.22|1031.42|6
1644778930000|2022-02-13 19:02:10|1042.09|1031.29|1040.92|1030.12|1042.11|1031.31|1040.91|1030.11|12
1644778940000|2022-02-13 19:02:20|1040.93|1030.13|1041.74|1030.94|1041.87|1031.07|1040.92|1030.12|12
1644778950000|2022-02-13 19:02:30|1041.77|1030.97|1041.81|1031.01|1041.89|1031.09|1041.76|1030.96|6
1644778960000|2022-02-13 19:02:40|1041.93|1031.13|1041.57|1030.77|1042.01|1031.21|1041.57|1030.77|7
1644778970000|2022-02-13 19:02:50|1041.65|1030.85|1041.65|1030.85|1041.65|1030.85|1041.65|1030.85|1
1644778980000|2022-02-13 19:03:00|1041.63|1030.83|1041.09|1030.29|1041.63|1030.83|1041.09|1030.29|3
1644778990000|2022-02-13 19:03:10|1041.33|1030.53|1041.75|1030.95|1041.75|1030.95|1041.33|1030.53|6
1644779000000|2022-02-13 19:03:20|1041.88|1031.08|1041.97|1031.17|1041.97|1031.17|1041.88|1031.08|6
1644779010000|2022-02-13 19:03:30|1041.92|1031.12|1042.06|1031.26|1042.06|1031.26|1041.92|1031.12|3
1644779020000|2022-02-13 19:03:40|1042.02|1031.22|1041.58|1030.78|1042.02|1031.22|1041.58|1030.78|4
1644779040000|2022-02-13 19:04:00|1041.55|1030.75|1040.95|1030.15|1041.6|1030.8|1040.93|1030.13|6
1644779060000|2022-02-13 19:04:20|1040.98|1030.18|1040.98|1030.18|1040.98|1030.18|1040.98|1030.18|1
1644779070000|2022-02-13 19:04:30|1041.16|1030.36|1041.52|1030.72|1041.52|1030.72|1040.98|1030.18|7
1644779080000|2022-02-13 19:04:40|1041.49|1030.69|1041.52|1030.72|1041.52|1030.72|1041.49|1030.69|2
1644779090000|2022-02-13 19:04:50|1041.43|1030.63|1041.72|1030.92|1041.72|1030.92|1041.43|1030.63|3
1644779100000|2022-02-13 19:05:00|1041.85|1031.05|1041.55|1030.75|1041.85|1031.05|1041.55|1030.75|3
1644779110000|2022-02-13 19:05:10|1041.41|1030.61|1041.51|1030.71|1041.55|1030.75|1041.41|1030.61|3
1644779120000|2022-02-13 19:05:20|1041.55|1030.75|1041.77|1030.97|1041.77|1030.97|1041.52|1030.72|4
1644779130000|2022-02-13 19:05:30|1041.8|1031|1041.94|1031.14|1041.94|1031.14|1041.8|1031|2
1644779140000|2022-02-13 19:05:40|1041.93|1031.13|1042.39|1031.59|1042.39|1031.59|1041.93|1031.13|6
1644779150000|2022-02-13 19:05:50|1042.46|1031.66|1042.46|1031.66|1042.46|1031.66|1042.46|1031.66|1
1644779160000|2022-02-13 19:06:00|1042.47|1031.67|1042.1|1031.3|1042.63|1031.83|1042.1|1031.3|6
1644779170000|2022-02-13 19:06:10|1042.06|1031.26|1041.91|1031.11|1042.06|1031.26|1041.91|1031.11|3
1644779180000|2022-02-13 19:06:20|1041.9|1031.1|1041.56|1030.76|1041.9|1031.1|1041.56|1030.76|4
1644779190000|2022-02-13 19:06:30|1041.21|1030.41|1041.21|1030.41|1041.21|1030.41|1040.94|1030.14|4
1644779200000|2022-02-13 19:06:40|1041.44|1030.64|1041.44|1030.64|1041.44|1030.64|1041.44|1030.64|1
1644779210000|2022-02-13 19:06:50|1041.41|1030.61|1041.93|1031.13|1041.93|1031.13|1041.41|1030.61|5
1644779220000|2022-02-13 19:07:00|1041.94|1031.14|1043.92|1033.12|1043.92|1033.12|1041.94|1031.14|14
1644779230000|2022-02-13 19:07:10|1043.97|1033.17|1043.39|1032.59|1043.98|1033.18|1043.26|1032.46|10
1644779240000|2022-02-13 19:07:20|1043.26|1032.46|1043.26|1032.46|1043.26|1032.46|1043.26|1032.46|1
1644779250000|2022-02-13 19:07:30|1043.39|1032.59|1043.75|1032.95|1043.75|1032.95|1043.22|1032.42|7
1644779260000|2022-02-13 19:07:40|1043.6|1032.8|1043.76|1032.96|1043.76|1032.96|1043.37|1032.57|7
1644779270000|2022-02-13 19:07:50|1043.66|1032.86|1043.39|1032.59|1043.66|1032.86|1043.33|1032.53|4
1644779280000|2022-02-13 19:08:00|1043.33|1032.53|1042.93|1032.13|1043.49|1032.69|1042.93|1032.13|9
1644779290000|2022-02-13 19:08:10|1042.73|1031.93|1042.16|1031.36|1042.73|1031.93|1042.16|1031.36|4
1644779300000|2022-02-13 19:08:20|1042.39|1031.59|1042.94|1032.14|1042.94|1032.14|1042.25|1031.45|6
1644779310000|2022-02-13 19:08:30|1042.92|1032.12|1042.42|1031.62|1042.92|1032.12|1041.94|1031.14|7
1644779320000|2022-02-13 19:08:40|1042.34|1031.54|1041.96|1031.16|1042.34|1031.54|1041.96|1031.16|2
1644779330000|2022-02-13 19:08:50|1041.92|1031.12|1041.86|1031.06|1041.93|1031.13|1041.86|1031.06|3
1644779340000|2022-02-13 19:09:00|1042.01|1031.21|1042.57|1031.77|1042.92|1032.12|1041.93|1031.13|13
1644779350000|2022-02-13 19:09:10|1042.28|1031.48|1041.38|1030.58|1042.56|1031.76|1041.38|1030.58|15
1644779360000|2022-02-13 19:09:20|1041.23|1030.43|1040.3|1029.5|1041.28|1030.48|1040.3|1029.5|6
1644779370000|2022-02-13 19:09:30|1040.24|1029.44|1040.13|1029.33|1040.24|1029.44|1040.1|1029.3|3
1644779380000|2022-02-13 19:09:40|1039.95|1029.15|1039.9|1029.1|1040.23|1029.43|1039.35|1028.55|14
1644779390000|2022-02-13 19:09:50|1040.05|1029.25|1040.81|1030.01|1040.81|1030.01|1040.05|1029.25|7
1644779400000|2022-02-13 19:10:00|1040.82|1030.02|1040.93|1030.13|1040.93|1030.13|1040.76|1029.96|4
1644779410000|2022-02-13 19:10:10|1040.88|1030.08|1040.88|1030.08|1041.16|1030.36|1040.88|1030.08|4
1644779420000|2022-02-13 19:10:20|1040.94|1030.14|1040.92|1030.12|1040.94|1030.14|1040.92|1030.12|2
1644779430000|2022-02-13 19:10:30|1040.93|1030.13|1041.2|1030.4|1041.2|1030.4|1040.93|1030.13|3
1644779440000|2022-02-13 19:10:40|1041.21|1030.41|1041.49|1030.69|1041.49|1030.69|1041.21|1030.41|3
1644779450000|2022-02-13 19:10:50|1041.5|1030.7|1041.76|1030.96|1041.76|1030.96|1041.5|1030.7|4
1644779460000|2022-02-13 19:11:00|1041.68|1030.88|1041.5|1030.7|1041.69|1030.89|1041.41|1030.61|6
1644779470000|2022-02-13 19:11:10|1041.54|1030.74|1041.72|1030.92|1041.72|1030.92|1041.54|1030.74|2
1644779480000|2022-02-13 19:11:20|1041.54|1030.74|1041.5|1030.7|1041.54|1030.74|1041.41|1030.61|5
1644779490000|2022-02-13 19:11:30|1041.55|1030.75|1041.55|1030.75|1041.55|1030.75|1041.55|1030.75|1
1644779500000|2022-02-13 19:11:40|1041.46|1030.66|1041.08|1030.28|1041.46|1030.66|1041.08|1030.28|3
1644779510000|2022-02-13 19:11:50|1041.1|1030.3|1040.92|1030.12|1041.1|1030.3|1040.92|1030.12|3
1644779530000|2022-02-13 19:12:10|1040.97|1030.17|1041.44|1030.64|1041.44|1030.64|1040.94|1030.14|6
1644779540000|2022-02-13 19:12:20|1041.54|1030.74|1041.54|1030.74|1041.54|1030.74|1041.54|1030.74|1
1644779550000|2022-02-13 19:12:30|1041.35|1030.55|1040.89|1030.09|1041.35|1030.55|1040.89|1030.09|4
1644779570000|2022-02-13 19:12:50|1040.9|1030.1|1041.17|1030.37|1041.22|1030.42|1040.9|1030.1|4
1644779580000|2022-02-13 19:13:00|1041.45|1030.65|1041.45|1030.65|1041.45|1030.65|1041.4|1030.6|3
1644779590000|2022-02-13 19:13:10|1041.3|1030.5|1041.01|1030.21|1041.3|1030.5|1041.01|1030.21|3
1644779600000|2022-02-13 19:13:20|1041.28|1030.48|1041.49|1030.69|1041.49|1030.69|1041.28|1030.48|3
1644779610000|2022-02-13 19:13:30|1041.55|1030.75|1041.55|1030.75|1041.55|1030.75|1041.55|1030.75|1
1644779620000|2022-02-13 19:13:40|1041.37|1030.57|1041.13|1030.33|1041.37|1030.57|1041.13|1030.33|2
1644779630000|2022-02-13 19:13:50|1041.37|1030.57|1041.68|1030.88|1041.68|1030.88|1041.28|1030.48|6
1644779640000|2022-02-13 19:14:00|1041.66|1030.86|1041.81|1031.01|1041.81|1031.01|1041.66|1030.86|3
1644779650000|2022-02-13 19:14:10|1041.8|1031|1041.7|1030.9|1041.8|1031|1041.7|1030.9|2
1644779660000|2022-02-13 19:14:20|1041.64|1030.84|1041.76|1030.96|1041.8|1031|1041.64|1030.84|3
1644779670000|2022-02-13 19:14:30|1041.73|1030.93|1041.81|1031.01|1041.81|1031.01|1041.73|1030.93|3
1644779680000|2022-02-13 19:14:40|1041.78|1030.98|1040.45|1029.65|1041.78|1030.98|1040.45|1029.65|9
1644779690000|2022-02-13 19:14:50|1040.33|1029.53|1040.33|1029.53|1040.33|1029.53|1040.33|1029.53|1
1644779700000|2022-02-13 19:15:00|1039.9|1029.1|1039.6|1028.8|1039.9|1029.1|1039.6|1028.8|3
1644779710000|2022-02-13 19:15:10|1039.56|1028.76|1039.76|1028.96|1039.76|1028.96|1039.11|1028.31|13
1644779720000|2022-02-13 19:15:20|1039.79|1028.99|1041.02|1030.22|1041.02|1030.22|1039.79|1028.99|12
1644779730000|2022-02-13 19:15:30|1041.08|1030.28|1041.37|1030.57|1041.52|1030.72|1041.08|1030.28|5
1644779740000|2022-02-13 19:15:40|1041.1|1030.3|1040.93|1030.13|1041.1|1030.3|1040.92|1030.12|6
1644779750000|2022-02-13 19:15:50|1040.92|1030.12|1041.77|1030.97|1041.77|1030.97|1040.83|1030.03|7
1644779760000|2022-02-13 19:16:00|1041.75|1030.95|1041.89|1031.09|1041.89|1031.09|1041.75|1030.95|5
1644779770000|2022-02-13 19:16:10|1042.04|1031.24|1042.17|1031.37|1042.17|1031.37|1042.04|1031.24|5
1644779780000|2022-02-13 19:16:20|1042.12|1031.32|1042.86|1032.06|1042.86|1032.06|1042.12|1031.32|7
1644779790000|2022-02-13 19:16:30|1042.8|1032|1042.88|1032.08|1043.08|1032.28|1042.8|1032|5
1644779800000|2022-02-13 19:16:40|1042.89|1032.09|1043.68|1032.88|1043.71|1032.91|1042.89|1032.09|10
1644779810000|2022-02-13 19:16:50|1043.77|1032.97|1043.62|1032.82|1043.77|1032.97|1043.62|1032.82|3
1644779820000|2022-02-13 19:17:00|1043.51|1032.71|1043.28|1032.48|1043.58|1032.78|1043.28|1032.48|3
1644779830000|2022-02-13 19:17:10|1043.42|1032.62|1043.42|1032.62|1043.42|1032.62|1043.42|1032.62|1
1644779850000|2022-02-13 19:17:30|1043.37|1032.57|1043.55|1032.75|1043.73|1032.93|1043.37|1032.57|6
1644779860000|2022-02-13 19:17:40|1043.73|1032.93|1043.73|1032.93|1043.73|1032.93|1043.73|1032.93|1
1644779870000|2022-02-13 19:17:50|1043.55|1032.75|1043.66|1032.86|1043.66|1032.86|1043.55|1032.75|2
1644779880000|2022-02-13 19:18:00|1043.76|1032.96|1044.09|1033.29|1044.09|1033.29|1043.76|1032.96|2
1644779890000|2022-02-13 19:18:10|1044.04|1033.24|1043.5|1032.7|1044.04|1033.24|1043.5|1032.7|6
1644779900000|2022-02-13 19:18:20|1043.49|1032.69|1042.9|1032.1|1043.49|1032.69|1042.9|1032.1|5
1644779910000|2022-02-13 19:18:30|1042.92|1032.12|1042.91|1032.11|1042.92|1032.12|1042.91|1032.11|2
1644779920000|2022-02-13 19:18:40|1042.53|1031.73|1042.86|1032.06|1042.87|1032.07|1042.53|1031.73|3
1644779940000|2022-02-13 19:19:00|1042.91|1032.11|1042.91|1032.11|1042.91|1032.11|1042.91|1032.11|1
1644779950000|2022-02-13 19:19:10|1042.43|1031.63|1042.91|1032.11|1042.91|1032.11|1042.43|1031.63|2
1644779970000|2022-02-13 19:19:30|1042.41|1031.61|1042.85|1032.05|1042.87|1032.07|1042.41|1031.61|4
1644779980000|2022-02-13 19:19:40|1042.83|1032.03|1042.82|1032.02|1042.83|1032.03|1042.82|1032.02|2
1644780000000|2022-02-13 19:20:00|1042.4|1031.6|1042.89|1032.09|1042.89|1032.09|1042.4|1031.6|4
1644780010000|2022-02-13 19:20:10|1042.98|1032.18|1043.03|1032.23|1043.03|1032.23|1042.98|1032.18|2
1644780020000|2022-02-13 19:20:20|1043.1|1032.3|1043.1|1032.3|1043.1|1032.3|1043.1|1032.3|1
1644780030000|2022-02-13 19:20:30|1042.99|1032.19|1043.1|1032.3|1043.1|1032.3|1042.99|1032.19|3
1644780040000|2022-02-13 19:20:40|1043.05|1032.25|1042.9|1032.1|1043.05|1032.25|1042.9|1032.1|2
1644780050000|2022-02-13 19:20:50|1042.85|1032.05|1043.89|1033.09|1043.89|1033.09|1042.85|1032.05|9
1644780060000|2022-02-13 19:21:00|1043.87|1033.07|1044.88|1034.08|1044.88|1034.08|1043.63|1032.83|8
1644780080000|2022-02-13 19:21:20|1044.9|1034.1|1044.57|1033.77|1044.9|1034.1|1044.57|1033.77|2
1644780090000|2022-02-13 19:21:30|1044.42|1033.62|1044.42|1033.62|1044.42|1033.62|1044.42|1033.62|1
1644780110000|2022-02-13 19:21:50|1044.22|1033.42|1044.13|1033.33|1044.22|1033.42|1043.96|1033.16|9
1644780120000|2022-02-13 19:22:00|1044.17|1033.37|1043.92|1033.12|1044.17|1033.37|1043.92|1033.12|7
1644780130000|2022-02-13 19:22:10|1043.98|1033.18|1043.96|1033.16|1043.98|1033.18|1043.81|1033.01|4
1644780140000|2022-02-13 19:22:20|1043.97|1033.17|1044.04|1033.24|1044.04|1033.24|1043.86|1033.06|5
1644780150000|2022-02-13 19:22:30|1044.27|1033.47|1044.27|1033.47|1044.27|1033.47|1044.27|1033.47|1
1644780160000|2022-02-13 19:22:40|1044.18|1033.38|1043.9|1033.1|1044.18|1033.38|1043.9|1033.1|6
1644780170000|2022-02-13 19:22:50|1043.86|1033.06|1043.86|1033.06|1043.86|1033.06|1043.86|1033.06|1
1644780180000|2022-02-13 19:23:00|1043.89|1033.09|1043.89|1033.09|1043.89|1033.09|1043.89|1033.09|1
1644780200000|2022-02-13 19:23:20|1043.79|1032.99|1043.81|1033.01|1043.81|1033.01|1043.79|1032.99|2
1644780210000|2022-02-13 19:23:30|1043.79|1032.99|1043.79|1032.99|1043.79|1032.99|1043.79|1032.99|1
1644780220000|2022-02-13 19:23:40|1043.82|1033.02|1043.82|1033.02|1043.82|1033.02|1043.82|1033.02|1
1644780240000|2022-02-13 19:24:00|1043.8|1033|1043.8|1033|1043.8|1033|1043.8|1033|1
1644780250000|2022-02-13 19:24:10|1043.59|1032.79|1043.7|1032.9|1043.7|1032.9|1043.59|1032.79|2
1644780260000|2022-02-13 19:24:20|1043.79|1032.99|1043.79|1032.99|1043.79|1032.99|1043.79|1032.99|1
1644780270000|2022-02-13 19:24:30|1043.48|1032.68|1043.48|1032.68|1043.48|1032.68|1043.48|1032.68|1
1644780280000|2022-02-13 19:24:40|1043.33|1032.53|1042.92|1032.12|1043.33|1032.53|1042.92|1032.12|4
1644780290000|2022-02-13 19:24:50|1042.98|1032.18|1042.98|1032.18|1042.98|1032.18|1042.98|1032.18|1
1644780300000|2022-02-13 19:25:00|1042.92|1032.12|1042.96|1032.16|1042.96|1032.16|1042.92|1032.12|2
1644780310000|2022-02-13 19:25:10|1042.9|1032.1|1042.87|1032.07|1042.9|1032.1|1042.87|1032.07|3
1644780320000|2022-02-13 19:25:20|1042.76|1031.96|1042.76|1031.96|1042.76|1031.96|1042.76|1031.96|1
1644780330000|2022-02-13 19:25:30|1042.64|1031.84|1042.11|1031.31|1042.64|1031.84|1042.11|1031.31|4
1644780340000|2022-02-13 19:25:40|1042.08|1031.28|1042.04|1031.24|1042.08|1031.28|1042.04|1031.24|2
1644780350000|2022-02-13 19:25:50|1042.21|1031.41|1042.21|1031.41|1042.21|1031.41|1042.21|1031.41|1
1644780360000|2022-02-13 19:26:00|1042.33|1031.53|1041.64|1030.84|1042.33|1031.53|1041.53|1030.73|10
1644780370000|2022-02-13 19:26:10|1041.65|1030.85|1040.79|1029.99|1041.65|1030.85|1040.79|1029.99|9
1644780380000|2022-02-13 19:26:20|1040.55|1029.75|1040.54|1029.74|1040.55|1029.75|1039.95|1029.15|6
1644780390000|2022-02-13 19:26:30|1040.64|1029.84|1040.07|1029.27|1040.64|1029.84|1040.07|1029.27|4
1644780400000|2022-02-13 19:26:40|1039.92|1029.12|1039.93|1029.13|1040.13|1029.33|1039.92|1029.12|6
1644780410000|2022-02-13 19:26:50|1040.04|1029.24|1040.53|1029.73|1040.53|1029.73|1040.04|1029.24|5
1644780420000|2022-02-13 19:27:00|1040.77|1029.97|1040.77|1029.97|1040.77|1029.97|1040.77|1029.97|1
1644780430000|2022-02-13 19:27:10|1040.83|1030.03|1040.84|1030.04|1040.94|1030.14|1040.83|1030.03|6
1644780440000|2022-02-13 19:27:20|1040.86|1030.06|1041.51|1030.71|1041.51|1030.71|1040.83|1030.03|8
1644780450000|2022-02-13 19:27:30|1041.77|1030.97|1041.05|1030.25|1041.77|1030.97|1041.05|1030.25|4
1644780460000|2022-02-13 19:27:40|1041.03|1030.23|1040.11|1029.31|1041.03|1030.23|1040.11|1029.31|7
1644780470000|2022-02-13 19:27:50|1040.35|1029.55|1040.07|1029.27|1040.35|1029.55|1040.07|1029.27|7
1644780480000|2022-02-13 19:28:00|1040.3|1029.5|1040.29|1029.49|1040.48|1029.68|1040.07|1029.27|5
1644780490000|2022-02-13 19:28:10|1040.12|1029.32|1039.9|1029.1|1040.12|1029.32|1039.9|1029.1|4
1644780500000|2022-02-13 19:28:20|1039.91|1029.11|1039.75|1028.95|1039.91|1029.11|1039.64|1028.84|9
1644780510000|2022-02-13 19:28:30|1039.89|1029.09|1040.8|1030|1040.8|1030|1039.89|1029.09|4
1644780520000|2022-02-13 19:28:40|1040.66|1029.86|1040.11|1029.31|1040.66|1029.86|1040.01|1029.21|4
1644780530000|2022-02-13 19:28:50|1039.97|1029.17|1040.05|1029.25|1040.05|1029.25|1039.97|1029.17|2
1644780540000|2022-02-13 19:29:00|1040.25|1029.45|1040.25|1029.45|1040.25|1029.45|1040.25|1029.45|1
1644780550000|2022-02-13 19:29:10|1040.34|1029.54|1040.56|1029.76|1040.56|1029.76|1040.33|1029.53|3
1644780570000|2022-02-13 19:29:30|1040.69|1029.89|1039.91|1029.11|1040.69|1029.89|1039.91|1029.11|5
1644780590000|2022-02-13 19:29:50|1039.84|1029.04|1039.84|1029.04|1039.84|1029.04|1039.84|1029.04|1
1644780600000|2022-02-13 19:30:00|1039.88|1029.08|1040|1029.2|1040.03|1029.23|1039.88|1029.08|4
1644780610000|2022-02-13 19:30:10|1039.99|1029.19|1040.45|1029.65|1040.48|1029.68|1039.99|1029.19|8
1644780630000|2022-02-13 19:30:30|1040.48|1029.68|1040.72|1029.92|1040.74|1029.94|1040.46|1029.66|4
1644780640000|2022-02-13 19:30:40|1040.69|1029.89|1040.69|1029.89|1040.69|1029.89|1040.69|1029.89|1
1644780650000|2022-02-13 19:30:50|1040.79|1029.99|1040.79|1029.99|1040.79|1029.99|1040.79|1029.99|1
1644780660000|2022-02-13 19:31:00|1040.87|1030.07|1040.73|1029.93|1040.91|1030.11|1040.73|1029.93|6
1644780670000|2022-02-13 19:31:10|1040.83|1030.03|1040.83|1030.03|1040.83|1030.03|1040.81|1030.01|3
1644780680000|2022-02-13 19:31:20|1040.81|1030.01|1040.81|1030.01|1040.86|1030.06|1040.81|1030.01|3
1644780690000|2022-02-13 19:31:30|1040.71|1029.91|1040.71|1029.91|1040.71|1029.91|1040.71|1029.91|1
1644780700000|2022-02-13 19:31:40|1040.46|1029.66|1040.13|1029.33|1040.46|1029.66|1040.12|1029.32|7
1644780710000|2022-02-13 19:31:50|1039.93|1029.13|1039.2|1028.4|1039.93|1029.13|1039.2|1028.4|8
1644780720000|2022-02-13 19:32:00|1039.13|1028.33|1039.08|1028.28|1039.13|1028.33|1038.92|1028.12|7
1644780730000|2022-02-13 19:32:10|1039.44|1028.64|1039.77|1028.97|1039.77|1028.97|1039.44|1028.64|3
1644780740000|2022-02-13 19:32:20|1039.84|1029.04|1039.24|1028.44|1039.84|1029.04|1039.24|1028.44|5
1644780750000|2022-02-13 19:32:30|1039.23|1028.43|1038.85|1028.05|1039.23|1028.43|1038.85|1028.05|6
1644780760000|2022-02-13 19:32:40|1038.86|1028.06|1038.85|1028.05|1038.91|1028.11|1038.85|1028.05|4
1644780770000|2022-02-13 19:32:50|1038.83|1028.03|1038.79|1027.99|1038.85|1028.05|1038.79|1027.99|7
1644780780000|2022-02-13 19:33:00|1038.81|1028.01|1038.11|1027.31|1038.81|1028.01|1038.11|1027.31|5
1644780790000|2022-02-13 19:33:10|1037.93|1027.13|1037.89|1027.09|1037.93|1027.13|1037.89|1027.09|5
1644780800000|2022-02-13 19:33:20|1037.85|1027.05|1036.91|1026.11|1037.85|1027.05|1036.91|1026.11|6
1644780820000|2022-02-13 19:33:40|1036.9|1026.1|1036.82|1026.02|1036.91|1026.11|1036.82|1026.02|5
1644780830000|2022-02-13 19:33:50|1036.87|1026.07|1036.82|1026.02|1036.87|1026.07|1036.82|1026.02|2
1644780840000|2022-02-13 19:34:00|1036.89|1026.09|1036.82|1026.02|1036.99|1026.19|1036.82|1026.02|4
1644780850000|2022-02-13 19:34:10|1036.89|1026.09|1037.39|1026.59|1037.39|1026.59|1036.89|1026.09|3
1644780860000|2022-02-13 19:34:20|1037.88|1027.08|1037.12|1026.32|1037.88|1027.08|1037.12|1026.32|3
1644780870000|2022-02-13 19:34:30|1036.92|1026.12|1036.92|1026.12|1036.92|1026.12|1036.92|1026.12|1
1644780880000|2022-02-13 19:34:40|1036.81|1026.01|1036.91|1026.11|1036.91|1026.11|1036.81|1026.01|2
1644780890000|2022-02-13 19:34:50|1036.99|1026.19|1036.91|1026.11|1037.04|1026.24|1036.91|1026.11|4
1644780900000|2022-02-13 19:35:00|1036.99|1026.19|1037.1|1026.3|1037.1|1026.3|1036.99|1026.19|3
1644780910000|2022-02-13 19:35:10|1037.06|1026.26|1037.13|1026.33|1037.13|1026.33|1037.06|1026.26|2
1644780920000|2022-02-13 19:35:20|1037.25|1026.45|1037.92|1027.12|1038.25|1027.45|1037.25|1026.45|7
1644780930000|2022-02-13 19:35:30|1037.88|1027.08|1037.34|1026.54|1037.88|1027.08|1037.34|1026.54|5
1644780940000|2022-02-13 19:35:40|1037.26|1026.46|1037.35|1026.55|1037.35|1026.55|1037.26|1026.46|2
1644780960000|2022-02-13 19:36:00|1037.3|1026.5|1037.3|1026.5|1037.3|1026.5|1037.3|1026.5|1
1644780970000|2022-02-13 19:36:10|1037.27|1026.47|1037.27|1026.47|1037.27|1026.47|1037.27|1026.47|1
1644780980000|2022-02-13 19:36:20|1037.32|1026.52|1036.79|1025.99|1037.48|1026.68|1036.79|1025.99|12
1644780990000|2022-02-13 19:36:30|1036.37|1025.57|1036.4|1025.6|1036.4|1025.6|1036.37|1025.57|2
1644781000000|2022-02-13 19:36:40|1036.37|1025.57|1036.87|1026.07|1036.87|1026.07|1036.37|1025.57|6
1644781010000|2022-02-13 19:36:50|1036.9|1026.1|1036.9|1026.1|1036.9|1026.1|1036.9|1026.1|1
1644781020000|2022-02-13 19:37:00|1036.91|1026.11|1037.06|1026.26|1037.08|1026.28|1036.91|1026.11|4
1644781030000|2022-02-13 19:37:10|1036.99|1026.19|1036.9|1026.1|1036.99|1026.19|1036.9|1026.1|2
1644781040000|2022-02-13 19:37:20|1036.86|1026.06|1036.84|1026.04|1036.86|1026.06|1036.84|1026.04|2
1644781060000|2022-02-13 19:37:40|1036.59|1025.79|1036.59|1025.79|1036.59|1025.79|1036.59|1025.79|1
1644781070000|2022-02-13 19:37:50|1036.84|1026.04|1037.1|1026.3|1037.1|1026.3|1036.84|1026.04|3
1644781080000|2022-02-13 19:38:00|1037.27|1026.47|1037.27|1026.47|1037.27|1026.47|1037.27|1026.47|1
1644781100000|2022-02-13 19:38:20|1037.73|1026.93|1037.6|1026.8|1037.91|1027.11|1037.6|1026.8|6
1644781110000|2022-02-13 19:38:30|1037.45|1026.65|1037.45|1026.65|1037.45|1026.65|1037.45|1026.65|1
1644781120000|2022-02-13 19:38:40|1037.1|1026.3|1038.24|1027.44|1038.24|1027.44|1037.1|1026.3|7
1644781130000|2022-02-13 19:38:50|1038.35|1027.55|1038.34|1027.54|1038.35|1027.55|1038.34|1027.54|2
1644781140000|2022-02-13 19:39:00|1038.14|1027.34|1037.88|1027.08|1038.14|1027.34|1037.88|1027.08|3
1644781150000|2022-02-13 19:39:10|1037.79|1026.99|1037.88|1027.08|1037.88|1027.08|1037.79|1026.99|2
1644781160000|2022-02-13 19:39:20|1037.55|1026.75|1036.84|1026.04|1037.55|1026.75|1036.84|1026.04|5
1644781170000|2022-02-13 19:39:30|1036.93|1026.13|1036.84|1026.04|1037.02|1026.22|1036.84|1026.04|6
1644781190000|2022-02-13 19:39:50|1036.6|1025.8|1036.4|1025.6|1036.6|1025.8|1036.4|1025.6|4
1644781200000|2022-02-13 19:40:00|1036.72|1025.92|1036.78|1025.98|1036.78|1025.98|1036.72|1025.92|3
1644781210000|2022-02-13 19:40:10|1036.89|1026.09|1038.56|1027.76|1038.56|1027.76|1036.89|1026.09|7
1644781220000|2022-02-13 19:40:20|1038.52|1027.72|1038.28|1027.48|1038.89|1028.09|1038.28|1027.48|6
1644781230000|2022-02-13 19:40:30|1038.07|1027.27|1038.07|1027.27|1038.07|1027.27|1038.07|1027.27|1
1644781240000|2022-02-13 19:40:40|1037.84|1027.04|1037.84|1027.04|1037.84|1027.04|1037.84|1027.04|1
1644781260000|2022-02-13 19:41:00|1037.8|1027|1037.91|1027.11|1037.91|1027.11|1037.8|1027|3
1644781270000|2022-02-13 19:41:10|1037.99|1027.19|1035.15|1024.35|1037.99|1027.19|1035.05|1024.25|13
1644781280000|2022-02-13 19:41:20|1034.89|1024.09|1033.1|1022.3|1034.89|1024.09|1033.08|1022.28|19
1644781290000|2022-02-13 19:41:30|1033.13|1022.33|1033.3|1022.5|1033.88|1023.08|1033.13|1022.33|12
1644781300000|2022-02-13 19:41:40|1033.1|1022.3|1032.35|1021.55|1033.15|1022.35|1032.35|1021.55|6
1644781310000|2022-02-13 19:41:50|1032.23|1021.43|1031.91|1021.11|1032.23|1021.43|1031.82|1021.02|8
1644781320000|2022-02-13 19:42:00|1031.8|1021|1031.8|1021|1031.85|1021.05|1031.8|1021|5
1644781330000|2022-02-13 19:42:10|1031.9|1021.1|1031.78|1020.98|1032.01|1021.21|1031.78|1020.98|5
1644781340000|2022-02-13 19:42:20|1031.65|1020.85|1031.65|1020.85|1031.65|1020.85|1031.65|1020.85|1
1644781350000|2022-02-13 19:42:30|1031.69|1020.89|1031.73|1020.93|1031.73|1020.93|1031.69|1020.89|2
1644781360000|2022-02-13 19:42:40|1031.79|1020.99|1031.89|1021.09|1031.89|1021.09|1031.79|1020.99|2
1644781370000|2022-02-13 19:42:50|1031.97|1021.17|1032.91|1022.11|1032.91|1022.11|1031.97|1021.17|10
1644781380000|2022-02-13 19:43:00|1032.92|1022.12|1032.91|1022.11|1032.92|1022.12|1032.91|1022.11|4
1644781390000|2022-02-13 19:43:10|1032.89|1022.09|1033.09|1022.29|1033.09|1022.29|1032.89|1022.09|5
1644781400000|2022-02-13 19:43:20|1033.25|1022.45|1032.98|1022.18|1033.79|1022.99|1032.98|1022.18|11
1644781410000|2022-02-13 19:43:30|1032.88|1022.08|1032.29|1021.49|1032.88|1022.08|1032.29|1021.49|5
1644781420000|2022-02-13 19:43:40|1032.26|1021.46|1031.8|1021|1032.26|1021.46|1031.8|1021|5
1644781430000|2022-02-13 19:43:50|1031.6|1020.8|1031.28|1020.48|1031.6|1020.8|1031.02|1020.22|8
1644781440000|2022-02-13 19:44:00|1031.21|1020.41|1031.21|1020.41|1031.21|1020.41|1031.01|1020.21|5
1644781460000|2022-02-13 19:44:20|1031.56|1020.76|1031.79|1020.99|1032.02|1021.22|1031.56|1020.76|12
1644781470000|2022-02-13 19:44:30|1031.77|1020.97|1031.91|1021.11|1031.91|1021.11|1031.74|1020.94|7
1644781490000|2022-02-13 19:44:50|1031.89|1021.09|1032.11|1021.31|1032.11|1021.31|1031.89|1021.09|4
1644781500000|2022-02-13 19:45:00|1032.32|1021.52|1032.97|1022.17|1033.25|1022.45|1032.32|1021.52|6
1644781510000|2022-02-13 19:45:10|1032.96|1022.16|1032.72|1021.92|1032.96|1022.16|1032.04|1021.24|11
1644781520000|2022-02-13 19:45:20|1032.89|1022.09|1032.89|1022.09|1033|1022.2|1032.89|1022.09|3
1644781530000|2022-02-13 19:45:30|1033|1022.2|1033.29|1022.49|1033.29|1022.49|1032.97|1022.17|4
1644781550000|2022-02-13 19:45:50|1033.28|1022.48|1033.8|1023|1033.86|1023.06|1033.28|1022.48|7
1644781560000|2022-02-13 19:46:00|1033.86|1023.06|1034.19|1023.39|1034.2|1023.4|1033.86|1023.06|5
1644781570000|2022-02-13 19:46:10|1034.01|1023.21|1033.49|1022.69|1034.01|1023.21|1033.32|1022.52|7
1644781580000|2022-02-13 19:46:20|1033.74|1022.94|1033.71|1022.91|1033.74|1022.94|1033.4|1022.6|5
1644781590000|2022-02-13 19:46:30|1033.77|1022.97|1033.86|1023.06|1033.92|1023.12|1033.71|1022.91|6
1644781600000|2022-02-13 19:46:40|1033.91|1023.11|1033.9|1023.1|1033.91|1023.11|1033.9|1023.1|2
1644781620000|2022-02-13 19:47:00|1033.91|1023.11|1033.91|1023.11|1034.15|1023.35|1033.91|1023.11|7
1644781630000|2022-02-13 19:47:10|1033.95|1023.15|1033.95|1023.15|1033.95|1023.15|1033.95|1023.15|1
1644781640000|2022-02-13 19:47:20|1034.15|1023.35|1034.4|1023.6|1034.41|1023.61|1034.15|1023.35|4
1644781650000|2022-02-13 19:47:30|1034.36|1023.56|1034.74|1023.94|1034.74|1023.94|1034.36|1023.56|6
1644781660000|2022-02-13 19:47:40|1034.72|1023.92|1034.02|1023.22|1034.73|1023.93|1034.02|1023.22|5
1644781670000|2022-02-13 19:47:50|1034|1023.2|1034.57|1023.77|1034.57|1023.77|1033.82|1023.02|9
1644781680000|2022-02-13 19:48:00|1034.89|1024.09|1034.89|1024.09|1034.89|1024.09|1034.89|1024.09|1
1644781690000|2022-02-13 19:48:10|1035.02|1024.22|1035.04|1024.24|1035.04|1024.24|1035.02|1024.22|2
1644781700000|2022-02-13 19:48:20|1035.26|1024.46|1035.79|1024.99|1035.79|1024.99|1035.26|1024.46|6
1644781710000|2022-02-13 19:48:30|1035.8|1025|1035.89|1025.09|1035.89|1025.09|1035.8|1025|2
1644781720000|2022-02-13 19:48:40|1035.98|1025.18|1036.24|1025.44|1036.81|1026.01|1035.89|1025.09|15
1644781730000|2022-02-13 19:48:50|1036.11|1025.31|1036.78|1025.98|1036.78|1025.98|1036.11|1025.31|6
1644781740000|2022-02-13 19:49:00|1036.92|1026.12|1037.58|1026.78|1037.9|1027.1|1036.92|1026.12|8
1644781750000|2022-02-13 19:49:10|1037.22|1026.42|1037.03|1026.23|1037.22|1026.42|1036.93|1026.13|4
1644781760000|2022-02-13 19:49:20|1036.93|1026.13|1037.68|1026.88|1037.68|1026.88|1036.93|1026.13|9
1644781770000|2022-02-13 19:49:30|1037.83|1027.03|1037.36|1026.56|1037.83|1027.03|1037.17|1026.37|5
1644781780000|2022-02-13 19:49:40|1037.38|1026.58|1037.84|1027.04|1037.84|1027.04|1037.38|1026.58|4
1644781790000|2022-02-13 19:49:50|1037.73|1026.93|1037.03|1026.23|1037.73|1026.93|1037.03|1026.23|5
1644781800000|2022-02-13 19:50:00|1036.98|1026.18|1036.11|1025.31|1036.98|1026.18|1036.11|1025.31|4
1644781810000|2022-02-13 19:50:10|1036.32|1025.52|1036.58|1025.78|1036.58|1025.78|1036.11|1025.31|5
1644781820000|2022-02-13 19:50:20|1036.51|1025.71|1036.07|1025.27|1036.53|1025.73|1036.07|1025.27|4
1644781830000|2022-02-13 19:50:30|1036.3|1025.5|1035.04|1024.24|1036.69|1025.89|1035.04|1024.24|13
1644781850000|2022-02-13 19:50:50|1035.01|1024.21|1034.93|1024.13|1035.01|1024.21|1034.85|1024.05|4
1644781860000|2022-02-13 19:51:00|1034.97|1024.17|1035.91|1025.11|1035.96|1025.16|1034.97|1024.17|11
1644781870000|2022-02-13 19:51:10|1035.9|1025.1|1035.85|1025.05|1035.91|1025.11|1035.82|1025.02|4
1644781880000|2022-02-13 19:51:20|1035.93|1025.13|1036.11|1025.31|1036.11|1025.31|1035.85|1025.05|6
1644781890000|2022-02-13 19:51:30|1036.76|1025.96|1036.76|1025.96|1036.76|1025.96|1036.76|1025.96|1
1644781900000|2022-02-13 19:51:40|1036.84|1026.04|1036.84|1026.04|1036.84|1026.04|1036.84|1026.04|1
1644781910000|2022-02-13 19:51:50|1036.51|1025.71|1036.51|1025.71|1036.51|1025.71|1036.51|1025.71|1
1644781920000|2022-02-13 19:52:00|1036.48|1025.68|1036.53|1025.73|1036.53|1025.73|1036.48|1025.68|2
1644781930000|2022-02-13 19:52:10|1036.59|1025.79|1036.81|1026.01|1036.81|1026.01|1036.59|1025.79|4
1644781940000|2022-02-13 19:52:20|1036.95|1026.15|1036.95|1026.15|1036.95|1026.15|1036.95|1026.15|1
1644781950000|2022-02-13 19:52:30|1036.83|1026.03|1037.15|1026.35|1037.15|1026.35|1036.83|1026.03|2
1644781980000|2022-02-13 19:53:00|1037.41|1026.61|1037.41|1026.61|1037.41|1026.61|1037.41|1026.61|1
1644781990000|2022-02-13 19:53:10|1037.46|1026.66|1037.78|1026.98|1037.78|1026.98|1037.46|1026.66|4
1644782000000|2022-02-13 19:53:20|1037.87|1027.07|1038.03|1027.23|1038.03|1027.23|1037.78|1026.98|6
1644782010000|2022-02-13 19:53:30|1038.32|1027.52|1038|1027.2|1038.32|1027.52|1038|1027.2|2
1644782020000|2022-02-13 19:53:40|1038.12|1027.32|1038.01|1027.21|1038.36|1027.56|1038.01|1027.21|4
1644782030000|2022-02-13 19:53:50|1038.04|1027.24|1037.95|1027.15|1038.04|1027.24|1037.95|1027.15|2
1644782040000|2022-02-13 19:54:00|1037.89|1027.09|1038.09|1027.29|1038.09|1027.29|1037.89|1027.09|3
1644782060000|2022-02-13 19:54:20|1038|1027.2|1038.03|1027.23|1038.03|1027.23|1037.91|1027.11|3
1644782070000|2022-02-13 19:54:30|1037.91|1027.11|1038.03|1027.23|1038.03|1027.23|1037.91|1027.11|2
1644782080000|2022-02-13 19:54:40|1038.19|1027.39|1038.19|1027.39|1038.19|1027.39|1038.19|1027.39|1
1644782090000|2022-02-13 19:54:50|1038.03|1027.23|1037.89|1027.09|1038.03|1027.23|1037.89|1027.09|3
1644782110000|2022-02-13 19:55:10|1037.79|1026.99|1037.02|1026.22|1037.79|1026.99|1037.02|1026.22|3
1644782120000|2022-02-13 19:55:20|1036.86|1026.06|1036.02|1025.22|1036.86|1026.06|1036.02|1025.22|6
1644782130000|2022-02-13 19:55:30|1035.89|1025.09|1034.66|1023.86|1035.9|1025.1|1034.66|1023.86|12
1644782140000|2022-02-13 19:55:40|1034.68|1023.88|1035.18|1024.38|1035.18|1024.38|1034.51|1023.71|10
1644782150000|2022-02-13 19:55:50|1035.28|1024.48|1035.64|1024.84|1035.64|1024.84|1035.28|1024.48|5
1644782160000|2022-02-13 19:56:00|1035.76|1024.96|1035.76|1024.96|1035.76|1024.96|1035.76|1024.96|1
1644782170000|2022-02-13 19:56:10|1035.84|1025.04|1036.73|1025.93|1036.73|1025.93|1035.84|1025.04|8
1644782180000|2022-02-13 19:56:20|1036.69|1025.89|1036.78|1025.98|1036.78|1025.98|1036.69|1025.89|2
1644782190000|2022-02-13 19:56:30|1036.87|1026.07|1037.2|1026.4|1037.2|1026.4|1036.87|1026.07|5
1644782200000|2022-02-13 19:56:40|1037.3|1026.5|1037.3|1026.5|1037.3|1026.5|1037.3|1026.5|1
1644782210000|2022-02-13 19:56:50|1037.27|1026.47|1037.13|1026.33|1037.27|1026.47|1037.13|1026.33|2
1644782220000|2022-02-13 19:57:00|1037.14|1026.34|1037.74|1026.94|1037.97|1027.17|1037.14|1026.34|7
1644782230000|2022-02-13 19:57:10|1037.83|1027.03|1038.73|1027.93|1038.73|1027.93|1037.83|1027.03|7
1644782240000|2022-02-13 19:57:20|1038.75|1027.95|1038.97|1028.17|1038.97|1028.17|1038.75|1027.95|6
1644782250000|2022-02-13 19:57:30|1038.86|1028.06|1038.9|1028.1|1039.02|1028.22|1038.86|1028.06|4
1644782260000|2022-02-13 19:57:40|1038.87|1028.07|1038.3|1027.5|1038.87|1028.07|1038.3|1027.5|5
1644782270000|2022-02-13 19:57:50|1038.22|1027.42|1037.91|1027.11|1038.22|1027.42|1037.91|1027.11|4
1644782290000|2022-02-13 19:58:10|1038.06|1027.26|1038.08|1027.28|1038.08|1027.28|1038.06|1027.26|2
1644782300000|2022-02-13 19:58:20|1038.14|1027.34|1038.3|1027.5|1038.3|1027.5|1038.14|1027.34|2
1644782320000|2022-02-13 19:58:40|1038.23|1027.43|1038.23|1027.43|1038.23|1027.43|1038.23|1027.43|1
1644782330000|2022-02-13 19:58:50|1038.37|1027.57|1038.37|1027.57|1038.37|1027.57|1038.37|1027.57|1
1644782340000|2022-02-13 19:59:00|1038.34|1027.54|1038.34|1027.54|1038.34|1027.54|1038.34|1027.54|1
1644782370000|2022-02-13 19:59:30|1038.6|1027.8|1038.82|1028.02|1038.83|1028.03|1038.6|1027.8|5
1644782380000|2022-02-13 19:59:40|1038.79|1027.99|1038.84|1028.04|1038.84|1028.04|1038.79|1027.99|2
1644782390000|2022-02-13 19:59:50|1038.9|1028.1|1039.19|1028.39|1039.19|1028.39|1038.9|1028.1|6
1644782400000|2022-02-13 20:00:00|1039.42|1028.62|1039.81|1029.01|1039.81|1029.01|1039.42|1028.62|5
1644782410000|2022-02-13 20:00:10|1039.75|1028.95|1039.41|1028.61|1039.87|1029.07|1039.41|1028.61|5
1644782420000|2022-02-13 20:00:20|1039.36|1028.56|1039.36|1028.56|1039.36|1028.56|1039.36|1028.56|1
1644782450000|2022-02-13 20:00:50|1039.49|1028.69|1039.34|1028.54|1039.84|1029.04|1039.34|1028.54|8
1644782470000|2022-02-13 20:01:10|1039.52|1028.72|1040.15|1029.35|1040.15|1029.35|1039.52|1028.72|5
1644782480000|2022-02-13 20:01:20|1040.2|1029.4|1040.2|1029.4|1040.2|1029.4|1040.2|1029.4|1
1644782490000|2022-02-13 20:01:30|1040.18|1029.38|1040.2|1029.4|1040.2|1029.4|1040.18|1029.38|3
1644782500000|2022-02-13 20:01:40|1040.26|1029.46|1039.99|1029.19|1040.26|1029.46|1039.97|1029.17|4
1644782510000|2022-02-13 20:01:50|1039.94|1029.14|1039.94|1029.14|1039.94|1029.14|1039.94|1029.14|1
1644782520000|2022-02-13 20:02:00|1039.91|1029.11|1039.91|1029.11|1039.91|1029.11|1039.91|1029.11|1
1644782530000|2022-02-13 20:02:10|1040|1029.2|1040.17|1029.37|1040.17|1029.37|1040|1029.2|5
1644782540000|2022-02-13 20:02:20|1040.18|1029.38|1039.69|1028.89|1040.18|1029.38|1039.69|1028.89|5
1644782550000|2022-02-13 20:02:30|1039.62|1028.82|1039.25|1028.45|1039.62|1028.82|1039.04|1028.24|6
1644782560000|2022-02-13 20:02:40|1039.26|1028.46|1039.26|1028.46|1039.26|1028.46|1039.26|1028.46|1
1644782570000|2022-02-13 20:02:50|1039.13|1028.33|1037.77|1026.97|1039.13|1028.33|1037.77|1026.97|12
1644782580000|2022-02-13 20:03:00|1037.8|1027|1036.36|1025.56|1037.8|1027|1036.36|1025.56|14
1644782590000|2022-02-13 20:03:10|1036.46|1025.66|1036.57|1025.77|1036.57|1025.77|1036.17|1025.37|5
1644782600000|2022-02-13 20:03:20|1036.63|1025.83|1037|1026.2|1037|1026.2|1036.63|1025.83|7
1644782610000|2022-02-13 20:03:30|1036.92|1026.12|1036.92|1026.12|1036.92|1026.12|1036.92|1026.12|1
1644782620000|2022-02-13 20:03:40|1036.82|1026.02|1036.82|1026.02|1036.85|1026.05|1036.82|1026.02|7
1644782630000|2022-02-13 20:03:50|1036.84|1026.04|1036.84|1026.04|1036.84|1026.04|1036.84|1026.04|1
1644782640000|2022-02-13 20:04:00|1036.88|1026.08|1037.73|1026.93|1037.73|1026.93|1036.88|1026.08|7
1644782650000|2022-02-13 20:04:10|1037.82|1027.02|1038.18|1027.38|1038.18|1027.38|1037.74|1026.94|7
1644782660000|2022-02-13 20:04:20|1038.57|1027.77|1038.98|1028.18|1038.98|1028.18|1038.43|1027.63|11
1644782670000|2022-02-13 20:04:30|1039.03|1028.23|1039.25|1028.45|1039.92|1029.12|1039.03|1028.23|16
1644782680000|2022-02-13 20:04:40|1039.36|1028.56|1039.65|1028.85|1039.65|1028.85|1039.19|1028.39|5
1644782690000|2022-02-13 20:04:50|1039.61|1028.81|1039|1028.2|1039.61|1028.81|1038.25|1027.45|10
1644782700000|2022-02-13 20:05:00|1039.09|1028.29|1039.8|1029|1039.8|1029|1038.88|1028.08|10
1644782710000|2022-02-13 20:05:10|1039.87|1029.07|1039.05|1028.25|1039.87|1029.07|1039.05|1028.25|17
1644782720000|2022-02-13 20:05:20|1039.06|1028.26|1038.88|1028.08|1039.06|1028.26|1038.88|1028.08|2
1644782750000|2022-02-13 20:05:50|1038.86|1028.06|1038.3|1027.5|1038.86|1028.06|1038.3|1027.5|2
1644782760000|2022-02-13 20:06:00|1038.54|1027.74|1038.29|1027.49|1038.54|1027.74|1038.29|1027.49|7
1644782770000|2022-02-13 20:06:10|1038.46|1027.66|1038.96|1028.16|1038.96|1028.16|1038.28|1027.48|5
1644782780000|2022-02-13 20:06:20|1038.93|1028.13|1038.93|1028.13|1038.93|1028.13|1038.93|1028.13|1
1644782790000|2022-02-13 20:06:30|1039.01|1028.21|1039.83|1029.03|1039.93|1029.13|1038.93|1028.13|13
1644782800000|2022-02-13 20:06:40|1039.74|1028.94|1040.92|1030.12|1040.92|1030.12|1039.74|1028.94|14
1644782810000|2022-02-13 20:06:50|1041.12|1030.32|1041.12|1030.32|1041.12|1030.32|1040.94|1030.14|6
1644782820000|2022-02-13 20:07:00|1041.02|1030.22|1040.37|1029.57|1041.02|1030.22|1040.37|1029.57|8
1644782830000|2022-02-13 20:07:10|1040.29|1029.49|1040.22|1029.42|1040.29|1029.49|1040.22|1029.42|2
1644782840000|2022-02-13 20:07:20|1040.56|1029.76|1040.68|1029.88|1040.75|1029.95|1040.45|1029.65|6
1644782850000|2022-02-13 20:07:30|1040.43|1029.63|1040.3|1029.5|1040.43|1029.63|1040.3|1029.5|2
1644782860000|2022-02-13 20:07:40|1040.31|1029.51|1040.34|1029.54|1040.64|1029.84|1040.3|1029.5|7
1644782870000|2022-02-13 20:07:50|1040.33|1029.53|1040.34|1029.54|1040.34|1029.54|1040.33|1029.53|2
1644782880000|2022-02-13 20:08:00|1040.14|1029.34|1039.96|1029.16|1040.14|1029.34|1039.96|1029.16|2
1644782890000|2022-02-13 20:08:10|1039.93|1029.13|1039.7|1028.9|1039.93|1029.13|1039.41|1028.61|8
1644782900000|2022-02-13 20:08:20|1039.72|1028.92|1039.9|1029.1|1039.9|1029.1|1039.72|1028.92|3
1644782930000|2022-02-13 20:08:50|1039.85|1029.05|1039.85|1029.05|1039.85|1029.05|1039.85|1029.05|1
1644782940000|2022-02-13 20:09:00|1039.63|1028.83|1039.51|1028.71|1039.63|1028.83|1039.45|1028.65|6
1644782950000|2022-02-13 20:09:10|1039.69|1028.89|1039.85|1029.05|1039.85|1029.05|1039.69|1028.89|3
1644782960000|2022-02-13 20:09:20|1039.57|1028.77|1039.55|1028.75|1039.57|1028.77|1039.55|1028.75|3
1644782970000|2022-02-13 20:09:30|1039.59|1028.79|1039.76|1028.96|1039.76|1028.96|1039.59|1028.79|2
1644782980000|2022-02-13 20:09:40|1039.83|1029.03|1039.62|1028.82|1039.98|1029.18|1039.62|1028.82|4
1644782990000|2022-02-13 20:09:50|1039.64|1028.84|1039.89|1029.09|1039.89|1029.09|1039.64|1028.84|2
1644783000000|2022-02-13 20:10:00|1039.97|1029.17|1039.89|1029.09|1040.05|1029.25|1039.89|1029.09|5
1644783010000|2022-02-13 20:10:10|1039.9|1029.1|1039.9|1029.1|1039.9|1029.1|1039.9|1029.1|1
1644783020000|2022-02-13 20:10:20|1039.98|1029.18|1040.39|1029.59|1040.39|1029.59|1039.98|1029.18|5
1644783030000|2022-02-13 20:10:30|1040.42|1029.62|1040.36|1029.56|1040.42|1029.62|1040.36|1029.56|2
1644783040000|2022-02-13 20:10:40|1040.52|1029.72|1040.43|1029.63|1040.52|1029.72|1040.43|1029.63|2
1644783050000|2022-02-13 20:10:50|1040.37|1029.57|1040.74|1029.94|1040.74|1029.94|1040.37|1029.57|4
1644783060000|2022-02-13 20:11:00|1040.76|1029.96|1040.88|1030.08|1040.88|1030.08|1040.75|1029.95|3
1644783070000|2022-02-13 20:11:10|1040.94|1030.14|1041.07|1030.27|1041.07|1030.27|1040.94|1030.14|3
1644783080000|2022-02-13 20:11:20|1041.09|1030.29|1041.07|1030.27|1041.09|1030.29|1041.07|1030.27|2
1644783090000|2022-02-13 20:11:30|1041.09|1030.29|1041.21|1030.41|1041.21|1030.41|1041.09|1030.29|3
1644783110000|2022-02-13 20:11:50|1041.26|1030.46|1044.4|1033.6|1044.4|1033.6|1041.26|1030.46|15
1644783120000|2022-02-13 20:12:00|1044.34|1033.54|1044.48|1033.68|1045.03|1034.23|1044.22|1033.42|10
1644783130000|2022-02-13 20:12:10|1044.68|1033.88|1045.33|1034.53|1045.68|1034.88|1044.68|1033.88|13
1644783140000|2022-02-13 20:12:20|1045.24|1034.44|1044.9|1034.1|1045.24|1034.44|1044.9|1034.1|6
1644783150000|2022-02-13 20:12:30|1044.88|1034.08|1044.92|1034.12|1044.94|1034.14|1044.83|1034.03|5
1644783160000|2022-02-13 20:12:40|1044.98|1034.18|1044.98|1034.18|1045.13|1034.33|1044.92|1034.12|5
1644783170000|2022-02-13 20:12:50|1045.13|1034.33|1045.18|1034.38|1045.18|1034.38|1044.99|1034.19|6
1644783180000|2022-02-13 20:13:00|1045.43|1034.63|1045.62|1034.82|1045.67|1034.87|1045.43|1034.63|6
1644783190000|2022-02-13 20:13:10|1045.69|1034.89|1043.92|1033.12|1045.69|1034.89|1043.92|1033.12|7
1644783200000|2022-02-13 20:13:20|1043.91|1033.11|1043.9|1033.1|1043.91|1033.11|1043.9|1033.1|2
1644783210000|2022-02-13 20:13:30|1043.89|1033.09|1043.56|1032.76|1043.89|1033.09|1043.56|1032.76|3
1644783220000|2022-02-13 20:13:40|1043.53|1032.73|1044.6|1033.8|1045.69|1034.89|1043.53|1032.73|9
1644783230000|2022-02-13 20:13:50|1044.93|1034.13|1044.93|1034.13|1044.93|1034.13|1044.92|1034.12|3
1644783240000|2022-02-13 20:14:00|1044.92|1034.12|1044.86|1034.06|1044.92|1034.12|1044.86|1034.06|4
1644783250000|2022-02-13 20:14:10|1044.9|1034.1|1045.82|1035.02|1045.82|1035.02|1044.86|1034.06|10
1644783260000|2022-02-13 20:14:20|1045.74|1034.94|1046.15|1035.35|1046.15|1035.35|1045.74|1034.94|4
1644783270000|2022-02-13 20:14:30|1046.19|1035.39|1046.19|1035.39|1046.19|1035.39|1046.19|1035.39|1
1644783280000|2022-02-13 20:14:40|1046.2|1035.4|1046.35|1035.55|1046.35|1035.55|1046.06|1035.26|4
1644783300000|2022-02-13 20:15:00|1046.38|1035.58|1047.11|1036.31|1047.11|1036.31|1046.26|1035.46|9
1644783310000|2022-02-13 20:15:10|1047.01|1036.21|1046.58|1035.78|1047.24|1036.44|1046.58|1035.78|12
1644783320000|2022-02-13 20:15:20|1046.29|1035.49|1046.29|1035.49|1046.29|1035.49|1046.29|1035.49|1
1644783330000|2022-02-13 20:15:30|1046.43|1035.63|1046.98|1036.18|1046.98|1036.18|1046.43|1035.63|3
1644783340000|2022-02-13 20:15:40|1046.76|1035.96|1046.76|1035.96|1046.76|1035.96|1046.76|1035.96|1
1644783360000|2022-02-13 20:16:00|1046.86|1036.06|1046.9|1036.1|1046.9|1036.1|1046.86|1036.06|2
1644783370000|2022-02-13 20:16:10|1046.99|1036.19|1047.45|1036.65|1047.45|1036.65|1046.99|1036.19|3
1644783380000|2022-02-13 20:16:20|1047.54|1036.74|1047.24|1036.44|1047.56|1036.76|1047.12|1036.32|6
1644783390000|2022-02-13 20:16:30|1047.12|1036.32|1047.38|1036.58|1047.38|1036.58|1047|1036.2|6
1644783400000|2022-02-13 20:16:40|1047.46|1036.66|1048.63|1037.83|1048.63|1037.83|1047.37|1036.57|12
1644783410000|2022-02-13 20:16:50|1048.75|1037.95|1048.2|1037.4|1049.07|1038.27|1048.2|1037.4|14
1644783420000|2022-02-13 20:17:00|1048.36|1037.56|1048.39|1037.59|1048.75|1037.95|1048.17|1037.37|8
1644783430000|2022-02-13 20:17:10|1048.43|1037.63|1048.08|1037.28|1048.43|1037.63|1048.08|1037.28|5
1644783440000|2022-02-13 20:17:20|1048.16|1037.36|1048.77|1037.97|1048.77|1037.97|1048.04|1037.24|8
1644783450000|2022-02-13 20:17:30|1048.86|1038.06|1048.86|1038.06|1048.86|1038.06|1048.86|1038.06|1
1644783460000|2022-02-13 20:17:40|1048.9|1038.1|1049.18|1038.38|1049.2|1038.4|1048.9|1038.1|7
1644783470000|2022-02-13 20:17:50|1049.02|1038.22|1049.41|1038.61|1049.42|1038.62|1048.99|1038.19|8
1644783480000|2022-02-13 20:18:00|1049.44|1038.64|1049.28|1038.48|1049.44|1038.64|1049.28|1038.48|7
1644783490000|2022-02-13 20:18:10|1049.3|1038.5|1050|1039.2|1050|1039.2|1049.3|1038.5|7
1644783500000|2022-02-13 20:18:20|1050.36|1039.56|1050.34|1039.54|1050.75|1039.95|1050|1039.2|9
1644783510000|2022-02-13 20:18:30|1050.3|1039.5|1050.04|1039.24|1050.32|1039.52|1050.04|1039.24|3
1644783520000|2022-02-13 20:18:40|1050.29|1039.49|1050.29|1039.49|1050.29|1039.49|1050.29|1039.49|1
1644783530000|2022-02-13 20:18:50|1050.31|1039.51|1049.92|1039.12|1050.31|1039.51|1049.92|1039.12|2
1644783540000|2022-02-13 20:19:00|1049.99|1039.19|1048.98|1038.18|1049.99|1039.19|1048.98|1038.18|6
1644783550000|2022-02-13 20:19:10|1048.93|1038.13|1049.11|1038.31|1049.11|1038.31|1048.43|1037.63|16
1644783560000|2022-02-13 20:19:20|1049.02|1038.22|1048.75|1037.95|1049.02|1038.22|1048.66|1037.86|6
1644783570000|2022-02-13 20:19:30|1048.81|1038.01|1048.81|1038.01|1048.84|1038.04|1048.78|1037.98|7
1644783590000|2022-02-13 20:19:50|1048.56|1037.76|1048.92|1038.12|1048.92|1038.12|1048.56|1037.76|4
1644783600000|2022-02-13 20:20:00|1049|1038.2|1049.44|1038.64|1049.55|1038.75|1049|1038.2|5
1644783610000|2022-02-13 20:20:10|1049.69|1038.89|1049.77|1038.97|1049.78|1038.98|1049.69|1038.89|5
1644783620000|2022-02-13 20:20:20|1049.75|1038.95|1050.15|1039.35|1050.15|1039.35|1049.75|1038.95|4
1644783630000|2022-02-13 20:20:30|1050.39|1039.59|1050.39|1039.59|1050.39|1039.59|1050.39|1039.59|1
1644783640000|2022-02-13 20:20:40|1050.29|1039.49|1050.53|1039.73|1050.53|1039.73|1050.29|1039.49|5
1644783650000|2022-02-13 20:20:50|1050.46|1039.66|1050.34|1039.54|1050.82|1040.02|1050.34|1039.54|9
1644783660000|2022-02-13 20:21:00|1050.47|1039.67|1050.47|1039.67|1050.47|1039.67|1050.47|1039.67|1
1644783670000|2022-02-13 20:21:10|1050.44|1039.64|1050.03|1039.23|1050.44|1039.64|1050.03|1039.23|5
1644783680000|2022-02-13 20:21:20|1049.88|1039.08|1049.53|1038.73|1049.88|1039.08|1049.53|1038.73|3
1644783690000|2022-02-13 20:21:30|1049.64|1038.84|1049.8|1039|1049.99|1039.19|1049.63|1038.83|9
1644783700000|2022-02-13 20:21:40|1049.91|1039.11|1050|1039.2|1050|1039.2|1049.9|1039.1|4
1644783710000|2022-02-13 20:21:50|1050.08|1039.28|1049.97|1039.17|1050.23|1039.43|1049.97|1039.17|7
1644783720000|2022-02-13 20:22:00|1049.92|1039.12|1049.96|1039.16|1050.05|1039.25|1049.91|1039.11|5
1644783730000|2022-02-13 20:22:10|1049.91|1039.11|1050.68|1039.88|1050.68|1039.88|1049.87|1039.07|8
1644783740000|2022-02-13 20:22:20|1050.67|1039.87|1050.58|1039.78|1050.67|1039.87|1050.45|1039.65|5
1644783750000|2022-02-13 20:22:30|1050.38|1039.58|1050.29|1039.49|1050.38|1039.58|1050.29|1039.49|2
1644783760000|2022-02-13 20:22:40|1050.42|1039.62|1050.42|1039.62|1050.42|1039.62|1050.42|1039.62|1
1644783770000|2022-02-13 20:22:50|1050.05|1039.25|1050.29|1039.49|1050.29|1039.49|1050.05|1039.25|2
1644783780000|2022-02-13 20:23:00|1050.13|1039.33|1050.13|1039.33|1050.13|1039.33|1050.13|1039.33|1
1644783800000|2022-02-13 20:23:20|1049.96|1039.16|1049.96|1039.16|1050.13|1039.33|1049.96|1039.16|3
1644783810000|2022-02-13 20:23:30|1050.13|1039.33|1050.14|1039.34|1050.22|1039.42|1050.13|1039.33|4
1644783820000|2022-02-13 20:23:40|1049.96|1039.16|1050.55|1039.75|1050.55|1039.75|1049.96|1039.16|5
1644783840000|2022-02-13 20:24:00|1050.46|1039.66|1050.46|1039.66|1050.46|1039.66|1050.46|1039.66|1
1644783850000|2022-02-13 20:24:10|1050.68|1039.88|1050.89|1040.09|1050.89|1040.09|1050.68|1039.88|4
1644783860000|2022-02-13 20:24:20|1051.02|1040.22|1051.02|1040.22|1051.02|1040.22|1050.91|1040.11|3
1644783870000|2022-02-13 20:24:30|1051.14|1040.34|1051.02|1040.22|1051.14|1040.34|1051.02|1040.22|2
1644783880000|2022-02-13 20:24:40|1051.14|1040.34|1052.51|1041.71|1052.51|1041.71|1051.14|1040.34|9
1644783890000|2022-02-13 20:24:50|1052.47|1041.67|1052.13|1041.33|1052.47|1041.67|1052.13|1041.33|3
1644783900000|2022-02-13 20:25:00|1052.14|1041.34|1054.58|1043.78|1054.58|1043.78|1052.14|1041.34|16
1644783910000|2022-02-13 20:25:10|1054.51|1043.71|1052.83|1042.03|1054.51|1043.71|1052.83|1042.03|13
1644783920000|2022-02-13 20:25:20|1052.85|1042.05|1052.44|1041.64|1052.85|1042.05|1052.44|1041.64|3
1644783930000|2022-02-13 20:25:30|1052.56|1041.76|1052.98|1042.18|1052.98|1042.18|1052.56|1041.76|4
1644783940000|2022-02-13 20:25:40|1052.97|1042.17|1053.63|1042.83|1053.97|1043.17|1052.97|1042.17|15
1644783950000|2022-02-13 20:25:50|1053.59|1042.79|1053.6|1042.8|1053.6|1042.8|1053.59|1042.79|2
1644783960000|2022-02-13 20:26:00|1053.4|1042.6|1053.4|1042.6|1053.4|1042.6|1053.4|1042.6|1
1644783970000|2022-02-13 20:26:10|1053.28|1042.48|1052.55|1041.75|1053.4|1042.6|1052.55|1041.75|9
1644783980000|2022-02-13 20:26:20|1052.5|1041.7|1052.81|1042.01|1052.82|1042.02|1052.46|1041.66|8
1644783990000|2022-02-13 20:26:30|1052.74|1041.94|1052.71|1041.91|1052.92|1042.12|1052.69|1041.89|7
1644784000000|2022-02-13 20:26:40|1052.57|1041.77|1053.01|1042.21|1053.01|1042.21|1052.57|1041.77|7
1644784010000|2022-02-13 20:26:50|1053.09|1042.29|1053.77|1042.97|1053.77|1042.97|1053.09|1042.29|4
1644784020000|2022-02-13 20:27:00|1053.91|1043.11|1053.96|1043.16|1053.96|1043.16|1053.91|1043.11|3
1644784030000|2022-02-13 20:27:10|1053.93|1043.13|1053.93|1043.13|1053.96|1043.16|1053.93|1043.13|3
1644784040000|2022-02-13 20:27:20|1053.92|1043.12|1053.34|1042.54|1053.92|1043.12|1053.34|1042.54|5
1644784050000|2022-02-13 20:27:30|1053.03|1042.23|1053.27|1042.47|1053.39|1042.59|1053.03|1042.23|4
1644784060000|2022-02-13 20:27:40|1053.55|1042.75|1053.77|1042.97|1053.8|1043|1053.55|1042.75|6
1644784070000|2022-02-13 20:27:50|1053.92|1043.12|1053.93|1043.13|1053.93|1043.13|1053.92|1043.12|2
1644784080000|2022-02-13 20:28:00|1053.91|1043.11|1053.28|1042.48|1053.91|1043.11|1053.06|1042.26|7
1644784090000|2022-02-13 20:28:10|1053.09|1042.29|1052.92|1042.12|1053.09|1042.29|1052.92|1042.12|2
1644784120000|2022-02-13 20:28:40|1053.01|1042.21|1053.71|1042.91|1053.71|1042.91|1052.92|1042.12|7
1644784130000|2022-02-13 20:28:50|1053.7|1042.9|1052.84|1042.04|1053.7|1042.9|1052.63|1041.83|12
1644784140000|2022-02-13 20:29:00|1052.86|1042.06|1053.08|1042.28|1053.22|1042.42|1052.86|1042.06|7
1644784150000|2022-02-13 20:29:10|1052.97|1042.17|1053.4|1042.6|1053.4|1042.6|1052.97|1042.17|2
1644784160000|2022-02-13 20:29:20|1053.45|1042.65|1053.83|1043.03|1053.83|1043.03|1053.45|1042.65|3
1644784170000|2022-02-13 20:29:30|1053.92|1043.12|1054.7|1043.9|1054.7|1043.9|1053.92|1043.12|12
1644784180000|2022-02-13 20:29:40|1054.8|1044|1054.17|1043.37|1054.91|1044.11|1054.17|1043.37|10
1644784190000|2022-02-13 20:29:50|1054.16|1043.36|1053.39|1042.59|1054.16|1043.36|1053.33|1042.53|7
1644784200000|2022-02-13 20:30:00|1053.42|1042.62|1053.88|1043.08|1054.04|1043.24|1053.42|1042.62|7
1644784210000|2022-02-13 20:30:10|1053.57|1042.77|1053.54|1042.74|1053.57|1042.77|1053.54|1042.74|2
1644784220000|2022-02-13 20:30:20|1053.36|1042.56|1052.49|1041.69|1053.36|1042.56|1052.49|1041.69|9
1644784230000|2022-02-13 20:30:30|1052.41|1041.61|1052.41|1041.61|1052.41|1041.61|1052.41|1041.61|1
1644784240000|2022-02-13 20:30:40|1052.4|1041.6|1051.98|1041.18|1052.4|1041.6|1051.98|1041.18|5
1644784250000|2022-02-13 20:30:50|1051.94|1041.14|1052.92|1042.12|1052.92|1042.12|1051.94|1041.14|4
1644784260000|2022-02-13 20:31:00|1053.04|1042.24|1053.06|1042.26|1053.06|1042.26|1053.03|1042.23|3
1644784270000|2022-02-13 20:31:10|1053.18|1042.38|1053.09|1042.29|1053.18|1042.38|1053.09|1042.29|2
1644784280000|2022-02-13 20:31:20|1053.02|1042.22|1052.92|1042.12|1053.02|1042.22|1052.92|1042.12|2
1644784290000|2022-02-13 20:31:30|1052.86|1042.06|1052.83|1042.03|1052.9|1042.1|1052.83|1042.03|5
1644784300000|2022-02-13 20:31:40|1052.87|1042.07|1052.83|1042.03|1052.87|1042.07|1052.83|1042.03|2
1644784310000|2022-02-13 20:31:50|1052.87|1042.07|1052.44|1041.64|1052.87|1042.07|1052.44|1041.64|4
1644784320000|2022-02-13 20:32:00|1052.45|1041.65|1052.45|1041.65|1052.45|1041.65|1052.45|1041.65|1
1644784330000|2022-02-13 20:32:10|1052.33|1041.53|1052.01|1041.21|1052.33|1041.53|1052.01|1041.21|2
1644784340000|2022-02-13 20:32:20|1051.94|1041.14|1051.91|1041.11|1051.94|1041.14|1051.91|1041.11|2
1644784350000|2022-02-13 20:32:30|1051.9|1041.1|1051.9|1041.1|1051.9|1041.1|1051.9|1041.1|1
1644784360000|2022-02-13 20:32:40|1051.86|1041.06|1051.35|1040.55|1051.86|1041.06|1051.35|1040.55|5
1644784370000|2022-02-13 20:32:50|1051.68|1040.88|1051.68|1040.88|1051.68|1040.88|1051.68|1040.88|1
1644784380000|2022-02-13 20:33:00|1051.6|1040.8|1051.96|1041.16|1051.96|1041.16|1051.35|1040.55|5
1644784390000|2022-02-13 20:33:10|1052.1|1041.3|1052.14|1041.34|1052.14|1041.34|1052.1|1041.3|2
1644784410000|2022-02-13 20:33:30|1052.38|1041.58|1052.78|1041.98|1052.78|1041.98|1052.38|1041.58|3
1644784420000|2022-02-13 20:33:40|1052.77|1041.97|1052.57|1041.77|1052.77|1041.97|1052.57|1041.77|2
1644784430000|2022-02-13 20:33:50|1052.64|1041.84|1052.64|1041.84|1052.64|1041.84|1052.64|1041.84|1
1644784440000|2022-02-13 20:34:00|1052.57|1041.77|1052.57|1041.77|1052.57|1041.77|1052.57|1041.77|1
1644784500000|2022-02-13 20:35:00|1052.43|1041.63|1052.43|1041.63|1052.43|1041.63|1052.43|1041.63|1
1644784510000|2022-02-13 20:35:10|1053.18|1040.88|1053.18|1040.88|1053.18|1040.88|1053.18|1040.88|1
1644784520000|2022-02-13 20:35:20|1053.13|1040.83|1053.13|1040.83|1053.13|1040.83|1053.13|1040.83|1
1644784530000|2022-02-13 20:35:30|1053.05|1040.75|1052.72|1040.42|1053.05|1040.75|1052.72|1040.42|2
1644784550000|2022-02-13 20:35:50|1052.9|1040.6|1053.02|1040.72|1053.05|1040.75|1052.9|1040.6|3
1644784560000|2022-02-13 20:36:00|1053.05|1040.75|1053.53|1041.23|1053.53|1041.23|1053.03|1040.73|4
1644784570000|2022-02-13 20:36:10|1053.29|1040.99|1053.25|1040.95|1053.29|1040.99|1053.25|1040.95|2
1644784590000|2022-02-13 20:36:30|1053.34|1041.04|1053.29|1040.99|1053.34|1041.04|1053.29|1040.99|2
1644784610000|2022-02-13 20:36:50|1053.25|1040.95|1053.46|1041.16|1053.46|1041.16|1053.25|1040.95|3
1644784620000|2022-02-13 20:37:00|1053.61|1041.31|1053.61|1041.31|1053.61|1041.31|1053.61|1041.31|1
1644784630000|2022-02-13 20:37:10|1053.56|1041.26|1052.86|1040.56|1053.56|1041.26|1052.86|1040.56|6
1644784640000|2022-02-13 20:37:20|1052.6|1040.3|1052.6|1040.3|1052.6|1040.3|1052.6|1040.3|1
1644784650000|2022-02-13 20:37:30|1052.56|1040.26|1052.28|1039.98|1052.56|1040.26|1052.28|1039.98|4
1644784660000|2022-02-13 20:37:40|1052.07|1039.77|1052.07|1039.77|1052.07|1039.77|1052.07|1039.77|1
1644784680000|2022-02-13 20:38:00|1052.03|1039.73|1052.03|1039.73|1052.03|1039.73|1052.03|1039.73|1
1644784720000|2022-02-13 20:38:40|1052.18|1039.88|1051.99|1039.69|1052.18|1039.88|1051.99|1039.69|2
1644784730000|2022-02-13 20:38:50|1051.67|1039.37|1051.65|1039.35|1051.67|1039.37|1051.45|1039.15|5
1644784740000|2022-02-13 20:39:00|1051.5|1039.2|1051.71|1039.41|1051.73|1039.43|1051.37|1039.07|6
1644784750000|2022-02-13 20:39:10|1051.74|1039.44|1052.14|1039.84|1052.14|1039.84|1051.74|1039.44|2
1644784760000|2022-02-13 20:39:20|1052.19|1039.89|1052.19|1039.89|1052.19|1039.89|1052.19|1039.89|1
1644784770000|2022-02-13 20:39:30|1052|1039.7|1052|1039.7|1052|1039.7|1052|1039.7|1
1644784780000|2022-02-13 20:39:40|1051.94|1039.64|1052.14|1039.84|1052.14|1039.84|1051.94|1039.64|2
1644784790000|2022-02-13 20:39:50|1052.2|1039.9|1052.2|1039.9|1052.2|1039.9|1052.2|1039.9|1
1644784800000|2022-02-13 20:40:00|1052.25|1039.95|1052.19|1039.89|1052.32|1040.02|1052.19|1039.89|3
1644784810000|2022-02-13 20:40:10|1051.87|1039.57|1051.87|1039.57|1051.87|1039.57|1051.87|1039.57|1
1644784830000|2022-02-13 20:40:30|1051.96|1039.66|1052.67|1040.37|1052.67|1040.37|1051.96|1039.66|5
1644784840000|2022-02-13 20:40:40|1052.82|1040.52|1052.79|1040.49|1052.82|1040.52|1052.79|1040.49|2
1644784850000|2022-02-13 20:40:50|1052.73|1040.43|1052.56|1040.26|1052.73|1040.43|1052.56|1040.26|3
1644784860000|2022-02-13 20:41:00|1052.39|1040.09|1052.15|1039.85|1052.39|1040.09|1052.15|1039.85|3
1644784870000|2022-02-13 20:41:10|1052.14|1039.84|1051.81|1039.51|1052.14|1039.84|1051.81|1039.51|2
1644784880000|2022-02-13 20:41:20|1052.17|1039.87|1052.17|1039.87|1052.17|1039.87|1052.17|1039.87|1
1644784900000|2022-02-13 20:41:40|1052.14|1039.84|1052.14|1039.84|1052.14|1039.84|1052.14|1039.84|1
1644784920000|2022-02-13 20:42:00|1052.25|1039.95|1052.25|1039.95|1052.25|1039.95|1052.25|1039.95|1
1644784940000|2022-02-13 20:42:20|1051.96|1039.66|1051.68|1039.38|1051.96|1039.66|1051.68|1039.38|3
1644784970000|2022-02-13 20:42:50|1051.69|1039.39|1051.58|1039.28|1051.69|1039.39|1051.58|1039.28|2
1644784980000|2022-02-13 20:43:00|1051.33|1039.03|1051.36|1039.06|1051.39|1039.09|1051.33|1039.03|3
1644784990000|2022-02-13 20:43:10|1051.33|1039.03|1051.36|1039.06|1051.36|1039.06|1051.33|1039.03|2
1644785000000|2022-02-13 20:43:20|1051.17|1038.87|1051.17|1038.87|1051.17|1038.87|1051.17|1038.87|1
1644785010000|2022-02-13 20:43:30|1051.05|1038.75|1051.05|1038.75|1051.05|1038.75|1051.05|1038.75|1
1644785020000|2022-02-13 20:43:40|1051.21|1038.91|1050.92|1038.62|1051.21|1038.91|1050.92|1038.62|2
1644785030000|2022-02-13 20:43:50|1050.91|1038.61|1050.74|1038.44|1050.91|1038.61|1050.74|1038.44|3
1644785040000|2022-02-13 20:44:00|1050.68|1038.38|1050.82|1038.52|1050.82|1038.52|1050.66|1038.36|4
1644785060000|2022-02-13 20:44:20|1051.18|1038.88|1051.7|1039.4|1051.7|1039.4|1051.18|1038.88|7
1644785070000|2022-02-13 20:44:30|1051.71|1039.41|1051.86|1039.56|1051.86|1039.56|1051.66|1039.36|5
1644785080000|2022-02-13 20:44:40|1051.88|1039.58|1051.86|1039.56|1051.88|1039.58|1051.84|1039.54|4
1644785090000|2022-02-13 20:44:50|1051.84|1039.54|1051.66|1039.36|1051.84|1039.54|1051.66|1039.36|3
1644785100000|2022-02-13 20:45:00|1051.67|1039.37|1051.52|1039.22|1051.67|1039.37|1051.52|1039.22|3
1644785120000|2022-02-13 20:45:20|1051.55|1039.25|1051.87|1039.57|1051.87|1039.57|1051.55|1039.25|3
1644785130000|2022-02-13 20:45:30|1051.96|1039.66|1052.45|1040.15|1052.45|1040.15|1051.96|1039.66|4
1644785140000|2022-02-13 20:45:40|1052.53|1040.23|1052.46|1040.16|1052.66|1040.36|1052.46|1040.16|5
1644785150000|2022-02-13 20:45:50|1052.55|1040.25|1052.55|1040.25|1052.55|1040.25|1052.55|1040.25|1
1644785160000|2022-02-13 20:46:00|1052.56|1040.26|1052.57|1040.27|1052.57|1040.27|1052.55|1040.25|3
1644785200000|2022-02-13 20:46:40|1052.55|1040.25|1052.21|1039.91|1052.55|1040.25|1052.21|1039.91|3
1644785210000|2022-02-13 20:46:50|1052.05|1039.75|1051.72|1039.42|1052.05|1039.75|1051.71|1039.41|4
1644785220000|2022-02-13 20:47:00|1051.71|1039.41|1051.61|1039.31|1051.71|1039.41|1051.61|1039.31|3
1644785230000|2022-02-13 20:47:10|1051.28|1038.98|1050.68|1038.38|1051.33|1039.03|1050.68|1038.38|9
1644785240000|2022-02-13 20:47:20|1050.8|1038.5|1050.68|1038.38|1050.8|1038.5|1050.68|1038.38|2
1644785260000|2022-02-13 20:47:40|1050.8|1038.5|1051.37|1039.07|1051.37|1039.07|1050.8|1038.5|5
1644785280000|2022-02-13 20:48:00|1051.54|1039.24|1051.54|1039.24|1051.54|1039.24|1051.54|1039.24|1
1644785310000|2022-02-13 20:48:30|1051.33|1039.03|1051.33|1039.03|1051.33|1039.03|1051.33|1039.03|1
1644785320000|2022-02-13 20:48:40|1051.13|1038.83|1051.04|1038.74|1051.33|1039.03|1050.89|1038.59|4
1644785330000|2022-02-13 20:48:50|1051.2|1038.9|1051.39|1039.09|1051.42|1039.12|1051.2|1038.9|3
1644785340000|2022-02-13 20:49:00|1051.41|1039.11|1051.31|1039.01|1051.53|1039.23|1051.31|1039.01|5
1644785350000|2022-02-13 20:49:10|1051.24|1038.94|1051.24|1038.94|1051.45|1039.15|1051.23|1038.93|5
1644785360000|2022-02-13 20:49:20|1051.28|1038.98|1051.62|1039.32|1051.62|1039.32|1051.28|1038.98|4
1644785370000|2022-02-13 20:49:30|1051.72|1039.42|1051.73|1039.43|1051.79|1039.49|1051.72|1039.42|3
1644785390000|2022-02-13 20:49:50|1051.83|1039.53|1051.83|1039.53|1051.83|1039.53|1051.83|1039.53|1
1644785410000|2022-02-13 20:50:10|1051.8|1039.5|1051.95|1039.65|1051.95|1039.65|1051.8|1039.5|2
1644785420000|2022-02-13 20:50:20|1052.35|1040.05|1051.77|1039.47|1052.35|1040.05|1051.77|1039.47|5
1644785430000|2022-02-13 20:50:30|1051.57|1039.27|1051.57|1039.27|1051.57|1039.27|1051.57|1039.27|1
1644785440000|2022-02-13 20:50:40|1051.56|1039.26|1051.56|1039.26|1051.57|1039.27|1051.56|1039.26|3
1644785450000|2022-02-13 20:50:50|1051.59|1039.29|1051.81|1039.51|1051.81|1039.51|1051.59|1039.29|5
1644785480000|2022-02-13 20:51:20|1051.83|1039.53|1051.83|1039.53|1051.83|1039.53|1051.83|1039.53|1
1644785490000|2022-02-13 20:51:30|1051.88|1039.58|1052.42|1040.12|1052.42|1040.12|1051.88|1039.58|4
1644785500000|2022-02-13 20:51:40|1052.51|1040.21|1052.79|1040.49|1052.81|1040.51|1052.51|1040.21|4
1644785510000|2022-02-13 20:51:50|1052.98|1040.68|1053.52|1041.22|1053.52|1041.22|1052.98|1040.68|6
1644785520000|2022-02-13 20:52:00|1053.61|1041.31|1053.61|1041.31|1053.61|1041.31|1053.61|1041.31|1
1644785530000|2022-02-13 20:52:10|1053.59|1041.29|1053.18|1040.88|1053.59|1041.29|1053.18|1040.88|5
1644785540000|2022-02-13 20:52:20|1053.03|1040.73|1052.64|1040.34|1053.03|1040.73|1052.27|1039.97|10
1644785550000|2022-02-13 20:52:30|1052.75|1040.45|1052.77|1040.47|1052.77|1040.47|1052.72|1040.42|4
1644785560000|2022-02-13 20:52:40|1052.69|1040.39|1052.3|1040|1052.69|1040.39|1052.3|1040|4
1644785570000|2022-02-13 20:52:50|1052.05|1039.75|1052.05|1039.75|1052.05|1039.75|1052.05|1039.75|1
1644785580000|2022-02-13 20:53:00|1052.06|1039.76|1051.98|1039.68|1052.06|1039.76|1051.98|1039.68|2
1644785590000|2022-02-13 20:53:10|1051.94|1039.64|1051.94|1039.64|1051.94|1039.64|1051.94|1039.64|1
1644785600000|2022-02-13 20:53:20|1052.06|1039.76|1052.02|1039.72|1052.06|1039.76|1052.02|1039.72|4
1644785610000|2022-02-13 20:53:30|1051.9|1039.6|1051.81|1039.51|1051.9|1039.6|1051.66|1039.36|8
1644785620000|2022-02-13 20:53:40|1051.95|1039.65|1051.81|1039.51|1051.95|1039.65|1051.81|1039.51|4
1644785640000|2022-02-13 20:54:00|1051.85|1039.55|1052.69|1040.39|1052.69|1040.39|1051.85|1039.55|6
1644785660000|2022-02-13 20:54:20|1052.9|1040.6|1052.9|1040.6|1052.9|1040.6|1052.9|1040.6|1
1644785670000|2022-02-13 20:54:30|1053.07|1040.77|1053.68|1041.38|1053.68|1041.38|1053.07|1040.77|7
1644785690000|2022-02-13 20:54:50|1053.65|1041.35|1053.68|1041.38|1053.68|1041.38|1053.65|1041.35|2
1644785700000|2022-02-13 20:55:00|1053.84|1041.54|1053.07|1040.77|1053.84|1041.54|1053.07|1040.77|5
1644785710000|2022-02-13 20:55:10|1052.81|1040.51|1052.81|1040.51|1052.81|1040.51|1052.81|1040.51|1
1644785720000|2022-02-13 20:55:20|1052.83|1040.53|1052.83|1040.53|1052.83|1040.53|1052.83|1040.53|1
1644785750000|2022-02-13 20:55:50|1052.76|1040.46|1052.66|1040.36|1052.76|1040.46|1052.66|1040.36|2
1644785760000|2022-02-13 20:56:00|1052.62|1040.32|1052.62|1040.32|1052.62|1040.32|1052.62|1040.32|1
1644785790000|2022-02-13 20:56:30|1052.63|1040.33|1052.81|1040.51|1052.81|1040.51|1052.63|1040.33|3
1644785820000|2022-02-13 20:57:00|1052.86|1040.56|1052.79|1040.49|1052.86|1040.56|1052.79|1040.49|2
1644785830000|2022-02-13 20:57:10|1052.78|1040.48|1052.78|1040.48|1052.78|1040.48|1052.78|1040.48|1
1644785850000|2022-02-13 20:57:30|1052.73|1040.43|1052.73|1040.43|1052.73|1040.43|1052.73|1040.43|1
1644785860000|2022-02-13 20:57:40|1052.76|1040.46|1052.76|1040.46|1052.76|1040.46|1052.76|1040.46|1
1644785890000|2022-02-13 20:58:10|1052.71|1040.41|1052.66|1040.36|1052.71|1040.41|1052.66|1040.36|2
1644785910000|2022-02-13 20:58:30|1052.71|1040.41|1052.76|1040.46|1052.76|1040.46|1052.71|1040.41|2
1644785920000|2022-02-13 20:58:40|1052.81|1040.51|1052.81|1040.51|1052.81|1040.51|1052.81|1040.51|1
1644785940000|2022-02-13 20:59:00|1052.97|1040.67|1053.68|1041.38|1053.68|1041.38|1052.97|1040.67|4
1644785950000|2022-02-13 20:59:10|1053.62|1041.32|1053.92|1041.62|1053.92|1041.62|1053.62|1041.32|4
1644785960000|2022-02-13 20:59:20|1054|1041.7|1053.94|1041.64|1054|1041.7|1053.94|1041.64|2
1644785970000|2022-02-13 20:59:30|1054.05|1041.75|1055.02|1042.72|1055.02|1042.72|1054.05|1041.75|7
1644785980000|2022-02-13 20:59:40|1055.1|1042.8|1054.93|1042.63|1055.1|1042.8|1054.93|1042.63|11
1644785990000|2022-02-13 20:59:50|1054.94|1042.64|1056.91|1044.61|1056.91|1044.61|1054.94|1042.64|11
1644786000000|2022-02-13 21:00:00|1056.95|1044.65|1055.93|1043.63|1057.3|1045|1055.93|1043.63|17
1644786010000|2022-02-13 21:00:10|1055.95|1043.65|1054.9|1042.6|1055.95|1043.65|1054.9|1042.6|5
1644786020000|2022-02-13 21:00:20|1054.83|1042.53|1054.01|1041.71|1054.83|1042.53|1053.9|1041.6|12
1644786030000|2022-02-13 21:00:30|1054.11|1041.81|1054.63|1042.33|1054.65|1042.35|1053.65|1041.35|12
1644786040000|2022-02-13 21:00:40|1054.95|1042.65|1055.37|1043.07|1055.37|1043.07|1054.95|1042.65|9
1644786050000|2022-02-13 21:00:50|1055.43|1043.13|1055.18|1042.88|1055.64|1043.34|1055.15|1042.85|8
1644786060000|2022-02-13 21:01:00|1055.17|1042.87|1054.66|1042.36|1055.17|1042.87|1054.66|1042.36|9
1644786070000|2022-02-13 21:01:10|1054.78|1042.48|1054.93|1042.63|1054.93|1042.63|1054.78|1042.48|3
1644786080000|2022-02-13 21:01:20|1055.23|1042.93|1055.73|1043.43|1055.73|1043.43|1055.23|1042.93|5
1644786090000|2022-02-13 21:01:30|1055.6|1043.3|1055.59|1043.29|1055.6|1043.3|1055.51|1043.21|3
1644786100000|2022-02-13 21:01:40|1055.27|1042.97|1055.17|1042.87|1055.27|1042.97|1055.17|1042.87|3
1644786120000|2022-02-13 21:02:00|1055.04|1042.74|1057.7|1045.4|1057.85|1045.55|1055.04|1042.74|17
1644786130000|2022-02-13 21:02:10|1057.83|1045.53|1057.83|1045.53|1057.83|1045.53|1057.83|1045.53|1
1644786140000|2022-02-13 21:02:20|1057.81|1045.51|1057.62|1045.32|1057.83|1045.53|1057.43|1045.13|7
1644786150000|2022-02-13 21:02:30|1057.64|1045.34|1057.02|1044.72|1057.65|1045.35|1057.02|1044.72|7
1644786160000|2022-02-13 21:02:40|1057.08|1044.78|1057.64|1045.34|1057.64|1045.34|1057|1044.7|5
1644786170000|2022-02-13 21:02:50|1057.62|1045.32|1057.62|1045.32|1057.62|1045.32|1057.62|1045.32|1
1644786180000|2022-02-13 21:03:00|1057.8|1045.5|1057.41|1045.11|1057.8|1045.5|1057.41|1045.11|4
1644786190000|2022-02-13 21:03:10|1057.1|1044.8|1057.62|1045.32|1057.62|1045.32|1057.1|1044.8|4
1644786200000|2022-02-13 21:03:20|1057.78|1045.48|1057.78|1045.48|1057.78|1045.48|1057.78|1045.48|1
1644786210000|2022-02-13 21:03:30|1057.74|1045.44|1057.8|1045.5|1057.8|1045.5|1057.74|1045.44|2
1644786220000|2022-02-13 21:03:40|1057.99|1045.69|1058.48|1046.18|1058.48|1046.18|1057.99|1045.69|4
1644786240000|2022-02-13 21:04:00|1058.55|1046.25|1058.55|1046.25|1058.55|1046.25|1058.55|1046.25|1
1644786250000|2022-02-13 21:04:10|1058.51|1046.21|1058.51|1046.21|1058.51|1046.21|1058.51|1046.21|1
1644786260000|2022-02-13 21:04:20|1058.55|1046.25|1058.71|1046.41|1058.71|1046.41|1058.55|1046.25|3
1644786270000|2022-02-13 21:04:30|1058.68|1046.38|1058.71|1046.41|1058.71|1046.41|1058.68|1046.38|2
1644786290000|2022-02-13 21:04:50|1058.65|1046.35|1058.29|1045.99|1058.65|1046.35|1058.29|1045.99|3
1644786310000|2022-02-13 21:05:10|1058.26|1045.96|1058.26|1045.96|1058.26|1045.96|1058.26|1045.96|1
1644786320000|2022-02-13 21:05:20|1058.13|1045.83|1057.32|1045.02|1058.13|1045.83|1057.32|1045.02|8
1644786330000|2022-02-13 21:05:30|1057.24|1044.94|1056.99|1044.69|1057.24|1044.94|1056.99|1044.69|3
1644786350000|2022-02-13 21:05:50|1057.01|1044.71|1057.32|1045.02|1057.32|1045.02|1057.01|1044.71|2
1644786370000|2022-02-13 21:06:10|1057.28|1044.98|1056.97|1044.67|1057.28|1044.98|1056.97|1044.67|4
1644786380000|2022-02-13 21:06:20|1056.8|1044.5|1056.57|1044.27|1056.8|1044.5|1056.57|1044.27|6
1644786390000|2022-02-13 21:06:30|1056.6|1044.3|1056.86|1044.56|1056.86|1044.56|1056.57|1044.27|7
1644786400000|2022-02-13 21:06:40|1056.79|1044.49|1056.61|1044.31|1056.81|1044.51|1056.61|1044.31|8
1644786420000|2022-02-13 21:07:00|1056.51|1044.21|1056.37|1044.07|1056.51|1044.21|1056.34|1044.04|4
1644786430000|2022-02-13 21:07:10|1056.24|1043.94|1055.79|1043.49|1056.37|1044.07|1055.79|1043.49|11
1644786440000|2022-02-13 21:07:20|1055.83|1043.53|1055.78|1043.48|1055.83|1043.53|1055.78|1043.48|2
1644786450000|2022-02-13 21:07:30|1055.98|1043.68|1055.98|1043.68|1055.98|1043.68|1055.98|1043.68|1
1644786460000|2022-02-13 21:07:40|1055.83|1043.53|1056.55|1044.25|1056.55|1044.25|1055.83|1043.53|6
1644786470000|2022-02-13 21:07:50|1056.66|1044.36|1056.66|1044.36|1056.66|1044.36|1056.66|1044.36|1
1644786480000|2022-02-13 21:08:00|1056.64|1044.34|1056.19|1043.89|1056.65|1044.35|1056.19|1043.89|6
1644786510000|2022-02-13 21:08:30|1056.1|1043.8|1056.37|1044.07|1056.37|1044.07|1056.1|1043.8|5
1644786520000|2022-02-13 21:08:40|1056.41|1044.11|1056.41|1044.11|1056.41|1044.11|1056.41|1044.11|1
1644786530000|2022-02-13 21:08:50|1056.57|1044.27|1056.51|1044.21|1056.57|1044.27|1056.51|1044.21|2
1644786540000|2022-02-13 21:09:00|1056.32|1044.02|1055.68|1043.38|1056.32|1044.02|1055.68|1043.38|5
1644786550000|2022-02-13 21:09:10|1055.69|1043.39|1055.73|1043.43|1056.12|1043.82|1055.69|1043.39|6
1644786560000|2022-02-13 21:09:20|1055.9|1043.6|1055.9|1043.6|1055.9|1043.6|1055.9|1043.6|1
1644786570000|2022-02-13 21:09:30|1055.73|1043.43|1055.58|1043.28|1056.12|1043.82|1055.58|1043.28|10
1644786580000|2022-02-13 21:09:40|1055.4|1043.1|1055.46|1043.16|1055.46|1043.16|1055.13|1042.83|8
1644786590000|2022-02-13 21:09:50|1055.45|1043.15|1055.46|1043.16|1055.46|1043.16|1055.45|1043.15|2
1644786600000|2022-02-13 21:10:00|1055.4|1043.1|1055.54|1043.24|1055.54|1043.24|1055.37|1043.07|5
1644786620000|2022-02-13 21:10:20|1055.65|1043.35|1055.75|1043.45|1055.75|1043.45|1055.65|1043.35|7
1644786630000|2022-02-13 21:10:30|1055.65|1043.35|1055.7|1043.4|1055.75|1043.45|1055.65|1043.35|6
1644786660000|2022-02-13 21:11:00|1055.62|1043.32|1054.91|1042.61|1055.62|1043.32|1054.91|1042.61|5
1644786690000|2022-02-13 21:11:30|1054.81|1042.51|1054.68|1042.38|1054.91|1042.61|1054.68|1042.38|4
1644786720000|2022-02-13 21:12:00|1054.66|1042.36|1054.66|1042.36|1054.66|1042.36|1054.41|1042.11|4
1644786740000|2022-02-13 21:12:20|1054.65|1042.35|1054.66|1042.36|1054.66|1042.36|1054.65|1042.35|2
1644786750000|2022-02-13 21:12:30|1054.65|1042.35|1053.78|1041.48|1054.65|1042.35|1053.73|1041.43|10
1644786760000|2022-02-13 21:12:40|1053.79|1041.49|1050.95|1038.65|1053.79|1041.49|1050.95|1038.65|11
1644786770000|2022-02-13 21:12:50|1050.92|1038.62|1050.87|1038.57|1051.65|1039.35|1050.58|1038.28|20
1644786780000|2022-02-13 21:13:00|1051.14|1038.84|1050.65|1038.35|1051.14|1038.84|1050.13|1037.83|10
1644786790000|2022-02-13 21:13:10|1050.78|1038.48|1050.78|1038.48|1050.78|1038.48|1050.78|1038.48|1
1644786810000|2022-02-13 21:13:30|1050.66|1038.36|1050.43|1038.13|1050.66|1038.36|1050.26|1037.96|7
1644786820000|2022-02-13 21:13:40|1050.16|1037.86|1050.16|1037.86|1050.16|1037.86|1050.16|1037.86|1
1644786830000|2022-02-13 21:13:50|1050.19|1037.89|1049.74|1037.44|1050.19|1037.89|1049.74|1037.44|4
1644786840000|2022-02-13 21:14:00|1049.64|1037.34|1048.48|1036.18|1049.64|1037.34|1048.48|1036.18|10
1644786850000|2022-02-13 21:14:10|1048.61|1036.31|1048.5|1036.2|1048.61|1036.31|1048.49|1036.19|3
1644786860000|2022-02-13 21:14:20|1048.51|1036.21|1048.64|1036.34|1048.64|1036.34|1048.51|1036.21|2
1644786870000|2022-02-13 21:14:30|1048.65|1036.35|1048.79|1036.49|1048.79|1036.49|1048.6|1036.3|6
1644786880000|2022-02-13 21:14:40|1048.8|1036.5|1048.77|1036.47|1048.8|1036.5|1048.72|1036.42|4
1644786890000|2022-02-13 21:14:50|1048.7|1036.4|1048.62|1036.32|1048.7|1036.4|1048.62|1036.32|3
1644786900000|2022-02-13 21:15:00|1048.67|1036.37|1049.34|1037.04|1049.34|1037.04|1048.39|1036.09|11
1644786910000|2022-02-13 21:15:10|1049.29|1036.99|1048.7|1036.4|1049.29|1036.99|1048.7|1036.4|9
1644786920000|2022-02-13 21:15:20|1048.59|1036.29|1047.67|1035.37|1048.59|1036.29|1047.67|1035.37|8
1644786930000|2022-02-13 21:15:30|1047.57|1035.27|1047.37|1035.07|1047.57|1035.27|1047.37|1035.07|3
1644786940000|2022-02-13 21:15:40|1047.33|1035.03|1047.4|1035.1|1047.54|1035.24|1047.33|1035.03|5
1644786950000|2022-02-13 21:15:50|1047.45|1035.15|1047.55|1035.25|1047.55|1035.25|1047.45|1035.15|3
1644786960000|2022-02-13 21:16:00|1047.46|1035.16|1047.42|1035.12|1047.6|1035.3|1047.34|1035.04|7
1644786970000|2022-02-13 21:16:10|1047.4|1035.1|1047.4|1035.1|1047.4|1035.1|1047.4|1035.1|1
1644786980000|2022-02-13 21:16:20|1047.38|1035.08|1047.38|1035.08|1047.38|1035.08|1047.38|1035.08|1
1644786990000|2022-02-13 21:16:30|1047.45|1035.15|1047.66|1035.36|1047.66|1035.36|1047.38|1035.08|7
1644787000000|2022-02-13 21:16:40|1047.67|1035.37|1047.67|1035.37|1047.67|1035.37|1047.58|1035.28|3
1644787010000|2022-02-13 21:16:50|1047.69|1035.39|1048.33|1036.03|1048.33|1036.03|1047.69|1035.39|4
1644787020000|2022-02-13 21:17:00|1048.27|1035.97|1048.27|1035.97|1048.27|1035.97|1048.02|1035.72|3
1644787030000|2022-02-13 21:17:10|1048.36|1036.06|1047.32|1035.02|1048.36|1036.06|1047.32|1035.02|5
1644787040000|2022-02-13 21:17:20|1047.27|1034.97|1046.56|1034.26|1047.27|1034.97|1046.56|1034.26|5
1644787050000|2022-02-13 21:17:30|1046.58|1034.28|1046.54|1034.24|1046.58|1034.28|1046.54|1034.24|2
1644787060000|2022-02-13 21:17:40|1046.37|1034.07|1046.52|1034.22|1046.52|1034.22|1046.37|1034.07|2
1644787070000|2022-02-13 21:17:50|1046.56|1034.26|1046.54|1034.24|1046.56|1034.26|1046.4|1034.1|4
1644787080000|2022-02-13 21:18:00|1046.51|1034.21|1046.51|1034.21|1046.54|1034.24|1046.51|1034.21|3
1644787090000|2022-02-13 21:18:10|1046.28|1033.98|1045.59|1033.29|1046.28|1033.98|1045.59|1033.29|3
1644787100000|2022-02-13 21:18:20|1045.56|1033.26|1045.79|1033.49|1045.79|1033.49|1045.56|1033.26|4
1644787110000|2022-02-13 21:18:30|1045.75|1033.45|1045.57|1033.27|1045.75|1033.45|1045.57|1033.27|3
1644787120000|2022-02-13 21:18:40|1045.5|1033.2|1045.5|1033.2|1045.5|1033.2|1045.5|1033.2|1
1644787140000|2022-02-13 21:19:00|1045.41|1033.11|1044.67|1032.37|1045.41|1033.11|1044.67|1032.37|7
1644787150000|2022-02-13 21:19:10|1044.56|1032.26|1044.41|1032.11|1044.56|1032.26|1044.41|1032.11|3
1644787160000|2022-02-13 21:19:20|1044.52|1032.22|1044.65|1032.35|1044.65|1032.35|1044.52|1032.22|2
1644787170000|2022-02-13 21:19:30|1044.53|1032.23|1044.41|1032.11|1044.53|1032.23|1044.41|1032.11|2
1644787180000|2022-02-13 21:19:40|1044.43|1032.13|1044.31|1032.01|1044.43|1032.13|1044.31|1032.01|3
1644787190000|2022-02-13 21:19:50|1044.28|1031.98|1044.2|1031.9|1044.28|1031.98|1044.2|1031.9|2
1644787200000|2022-02-13 21:20:00|1044.25|1031.95|1044.25|1031.95|1044.25|1031.95|1044.04|1031.74|3
1644787220000|2022-02-13 21:20:20|1044.26|1031.96|1043.98|1031.68|1044.36|1032.06|1043.98|1031.68|7
1644787230000|2022-02-13 21:20:30|1043.7|1031.4|1043.52|1031.22|1043.7|1031.4|1043.52|1031.22|3
1644787240000|2022-02-13 21:20:40|1043.43|1031.13|1043.43|1031.13|1043.43|1031.13|1043.43|1031.13|1
1644787250000|2022-02-13 21:20:50|1043.29|1030.99|1043.29|1030.99|1043.29|1030.99|1043.29|1030.99|1
1644787260000|2022-02-13 21:21:00|1043.3|1031|1043.3|1031|1043.34|1031.04|1043.3|1031|3
1644787270000|2022-02-13 21:21:10|1043.57|1031.27|1044.3|1032|1044.3|1032|1043.57|1031.27|4
1644787280000|2022-02-13 21:21:20|1044.37|1032.07|1044.37|1032.07|1044.37|1032.07|1044.37|1032.07|1
1644787290000|2022-02-13 21:21:30|1044.22|1031.92|1044.12|1031.82|1044.22|1031.92|1044.12|1031.82|3
1644787300000|2022-02-13 21:21:40|1044.13|1031.83|1044.22|1031.92|1044.22|1031.92|1044.11|1031.81|4
1644787320000|2022-02-13 21:22:00|1044.15|1031.85|1044.17|1031.87|1044.17|1031.87|1044.13|1031.83|3
1644787340000|2022-02-13 21:22:20|1044.27|1031.97|1044.27|1031.97|1044.27|1031.97|1044.27|1031.97|1
1644787360000|2022-02-13 21:22:40|1044.32|1032.02|1044.32|1032.02|1044.32|1032.02|1044.32|1032.02|1
1644787380000|2022-02-13 21:23:00|1044.31|1032.01|1044.31|1032.01|1044.31|1032.01|1044.31|1032.01|1
1644787390000|2022-02-13 21:23:10|1044.41|1032.11|1046.57|1034.27|1046.57|1034.27|1044.41|1032.11|8
1644787400000|2022-02-13 21:23:20|1046.4|1034.1|1043.84|1031.54|1046.4|1034.1|1043.84|1031.54|9
1644787410000|2022-02-13 21:23:30|1043.86|1031.56|1043.86|1031.56|1043.86|1031.56|1043.86|1031.56|1
1644787430000|2022-02-13 21:23:50|1043.87|1031.57|1043.87|1031.57|1043.87|1031.57|1043.87|1031.57|1
1644787440000|2022-02-13 21:24:00|1043.95|1031.65|1044.64|1032.34|1044.64|1032.34|1043.95|1031.65|3
1644787450000|2022-02-13 21:24:10|1044.66|1032.36|1044.66|1032.36|1044.66|1032.36|1044.66|1032.36|1
1644787460000|2022-02-13 21:24:20|1044.75|1032.45|1044.3|1032|1044.75|1032.45|1044.3|1032|5
1644787490000|2022-02-13 21:24:50|1043.98|1031.68|1043.87|1031.57|1043.98|1031.68|1043.87|1031.57|2
1644787500000|2022-02-13 21:25:00|1043.88|1031.58|1044.66|1032.36|1044.66|1032.36|1043.87|1031.57|6
1644787520000|2022-02-13 21:25:20|1044.77|1032.47|1044.77|1032.47|1044.77|1032.47|1044.77|1032.47|1
1644787530000|2022-02-13 21:25:30|1044.66|1032.36|1044.65|1032.35|1044.66|1032.36|1044.45|1032.15|3
1644787540000|2022-02-13 21:25:40|1044.58|1032.28|1044.28|1031.98|1044.58|1032.28|1044.28|1031.98|3
1644787550000|2022-02-13 21:25:50|1044.27|1031.97|1043.87|1031.57|1044.27|1031.97|1043.87|1031.57|3
1644787560000|2022-02-13 21:26:00|1043.71|1031.41|1043.71|1031.41|1043.71|1031.41|1043.71|1031.41|1
1644787570000|2022-02-13 21:26:10|1043.7|1031.4|1043.7|1031.4|1043.7|1031.4|1043.7|1031.4|1
1644787600000|2022-02-13 21:26:40|1043.59|1031.29|1042.87|1030.57|1043.59|1031.29|1042.87|1030.57|4
1644787610000|2022-02-13 21:26:50|1043.11|1030.81|1042.66|1030.36|1043.11|1030.81|1042.66|1030.36|3
1644787630000|2022-02-13 21:27:10|1042.65|1030.35|1042.65|1030.35|1042.65|1030.35|1042.65|1030.35|1
1644787640000|2022-02-13 21:27:20|1042.56|1030.26|1042.58|1030.28|1042.59|1030.29|1042.56|1030.26|3
1644787650000|2022-02-13 21:27:30|1042.59|1030.29|1042.54|1030.24|1042.59|1030.29|1042.54|1030.24|4
1644787680000|2022-02-13 21:28:00|1042.41|1030.11|1041.85|1029.55|1042.41|1030.11|1041.85|1029.55|8
1644787690000|2022-02-13 21:28:10|1041.66|1029.36|1041.66|1029.36|1041.66|1029.36|1041.66|1029.36|1
1644787700000|2022-02-13 21:28:20|1041.65|1029.35|1041.72|1029.42|1041.72|1029.42|1041.65|1029.35|2
1644787710000|2022-02-13 21:28:30|1041.66|1029.36|1041.66|1029.36|1041.66|1029.36|1041.66|1029.36|1
1644787720000|2022-02-13 21:28:40|1041.71|1029.41|1041.71|1029.41|1041.71|1029.41|1041.71|1029.41|1
1644787730000|2022-02-13 21:28:50|1041.8|1029.5|1042.58|1030.28|1042.65|1030.35|1041.8|1029.5|7
1644787740000|2022-02-13 21:29:00|1042.94|1030.64|1043.44|1031.14|1043.44|1031.14|1042.94|1030.64|3
1644787750000|2022-02-13 21:29:10|1043.5|1031.2|1043.68|1031.38|1043.68|1031.38|1043.5|1031.2|2
1644787760000|2022-02-13 21:29:20|1043.91|1031.61|1043.67|1031.37|1043.91|1031.61|1043.67|1031.37|3
1644787770000|2022-02-13 21:29:30|1043.57|1031.27|1043.57|1031.27|1043.57|1031.27|1043.57|1031.27|1
1644787780000|2022-02-13 21:29:40|1043.48|1031.18|1042.21|1029.91|1043.5|1031.2|1042.21|1029.91|14
1644787790000|2022-02-13 21:29:50|1042.28|1029.98|1043.51|1031.21|1043.51|1031.21|1042.15|1029.85|8
1644787800000|2022-02-13 21:30:00|1043.53|1031.23|1045.28|1032.98|1045.28|1032.98|1043.51|1031.21|12
1644787810000|2022-02-13 21:30:10|1045.31|1033.01|1045.67|1033.37|1045.71|1033.41|1045.31|1033.01|4
1644787820000|2022-02-13 21:30:20|1045.73|1033.43|1045.66|1033.36|1045.73|1033.43|1045.66|1033.36|3
1644787830000|2022-02-13 21:30:30|1045.71|1033.41|1045.02|1032.72|1045.71|1033.41|1045.02|1032.72|6
1644787840000|2022-02-13 21:30:40|1045.1|1032.8|1045.5|1033.2|1045.5|1033.2|1045.02|1032.72|7
1644787850000|2022-02-13 21:30:50|1045.56|1033.26|1045.56|1033.26|1045.56|1033.26|1045.56|1033.26|1
1644787860000|2022-02-13 21:31:00|1045.53|1033.23|1045.5|1033.2|1045.53|1033.23|1045.5|1033.2|2
1644787870000|2022-02-13 21:31:10|1045.42|1033.12|1044.68|1032.38|1045.42|1033.12|1044.68|1032.38|6
1644787880000|2022-02-13 21:31:20|1044.74|1032.44|1044.74|1032.44|1044.74|1032.44|1044.74|1032.44|1
1644787890000|2022-02-13 21:31:30|1044.9|1032.6|1044.74|1032.44|1044.9|1032.6|1044.74|1032.44|2
1644787900000|2022-02-13 21:31:40|1044.72|1032.42|1044.76|1032.46|1044.84|1032.54|1044.68|1032.38|5
1644787910000|2022-02-13 21:31:50|1044.77|1032.47|1044.65|1032.35|1044.9|1032.6|1044.64|1032.34|7
1644787920000|2022-02-13 21:32:00|1044.6|1032.3|1044.6|1032.3|1044.6|1032.3|1044.6|1032.3|1
1644787930000|2022-02-13 21:32:10|1044.46|1032.16|1043.68|1031.38|1044.46|1032.16|1043.68|1031.38|5
1644787940000|2022-02-13 21:32:20|1043.67|1031.37|1043.44|1031.14|1043.67|1031.37|1043.3|1031|8
1644787950000|2022-02-13 21:32:30|1043.49|1031.19|1043.49|1031.19|1043.49|1031.19|1043.49|1031.19|1
1644787960000|2022-02-13 21:32:40|1043.67|1031.37|1043.67|1031.37|1043.67|1031.37|1043.67|1031.37|1
1644787980000|2022-02-13 21:33:00|1043.61|1031.31|1043.61|1031.31|1043.61|1031.31|1043.61|1031.31|1
1644787990000|2022-02-13 21:33:10|1043.62|1031.32|1043.6|1031.3|1043.62|1031.32|1043.6|1031.3|2
1644788000000|2022-02-13 21:33:20|1043.46|1031.16|1042.91|1030.61|1043.46|1031.16|1042.91|1030.61|4
1644788010000|2022-02-13 21:33:30|1043.18|1030.88|1043.49|1031.19|1043.49|1031.19|1043.06|1030.76|5
1644788020000|2022-02-13 21:33:40|1043.65|1031.35|1043.65|1031.35|1043.65|1031.35|1043.65|1031.35|1
1644788030000|2022-02-13 21:33:50|1043.55|1031.25|1043.55|1031.25|1043.55|1031.25|1043.55|1031.25|1
1644788050000|2022-02-13 21:34:10|1043.56|1031.26|1043.61|1031.31|1043.61|1031.31|1043.56|1031.26|2
1644788060000|2022-02-13 21:34:20|1043.6|1031.3|1043.6|1031.3|1043.6|1031.3|1043.6|1031.3|1
1644788070000|2022-02-13 21:34:30|1043.61|1031.31|1043.6|1031.3|1043.61|1031.31|1043.6|1031.3|2
1644788080000|2022-02-13 21:34:40|1043.47|1031.17|1043.09|1030.79|1043.47|1031.17|1043.09|1030.79|3
1644788100000|2022-02-13 21:35:00|1042.88|1030.58|1042.88|1030.58|1042.88|1030.58|1042.88|1030.58|1
1644788110000|2022-02-13 21:35:10|1042.89|1030.59|1042.77|1030.47|1042.89|1030.59|1042.77|1030.47|2
1644788120000|2022-02-13 21:35:20|1042.82|1030.52|1042.62|1030.32|1042.82|1030.52|1042.44|1030.14|6
1644788130000|2022-02-13 21:35:30|1042.5|1030.2|1042.41|1030.11|1042.5|1030.2|1042.41|1030.11|2
1644788140000|2022-02-13 21:35:40|1041.25|1028.95|1040.64|1028.34|1041.27|1028.97|1039.81|1027.51|11
1644788160000|2022-02-13 21:36:00|1040.73|1028.43|1040.66|1028.36|1040.83|1028.53|1040.66|1028.36|4
1644788170000|2022-02-13 21:36:10|1040.65|1028.35|1040.64|1028.34|1040.66|1028.36|1040.64|1028.34|4
1644788190000|2022-02-13 21:36:30|1040.54|1028.24|1040.54|1028.24|1040.54|1028.24|1040.54|1028.24|1
1644788200000|2022-02-13 21:36:40|1040.36|1028.06|1039.72|1027.42|1040.36|1028.06|1039.72|1027.42|5
1644788210000|2022-02-13 21:36:50|1039.7|1027.4|1039.7|1027.4|1039.7|1027.4|1039.7|1027.4|1
1644788220000|2022-02-13 21:37:00|1039.65|1027.35|1040.09|1027.79|1040.09|1027.79|1039.65|1027.35|4
1644788230000|2022-02-13 21:37:10|1040.02|1027.72|1040.42|1028.12|1040.42|1028.12|1040.02|1027.72|4
1644788240000|2022-02-13 21:37:20|1040.5|1028.2|1040.5|1028.2|1040.5|1028.2|1040.5|1028.2|1
1644788250000|2022-02-13 21:37:30|1040.52|1028.22|1040.66|1028.36|1040.66|1028.36|1040.52|1028.22|2
1644788260000|2022-02-13 21:37:40|1040.99|1028.69|1040.99|1028.69|1040.99|1028.69|1040.99|1028.69|1
1644788270000|2022-02-13 21:37:50|1040.96|1028.66|1041.35|1029.05|1041.35|1029.05|1040.96|1028.66|4
1644788280000|2022-02-13 21:38:00|1041.44|1029.14|1041.52|1029.22|1041.52|1029.22|1041.44|1029.14|2
1644788290000|2022-02-13 21:38:10|1041.54|1029.24|1041.54|1029.24|1041.54|1029.24|1041.54|1029.24|1
1644788300000|2022-02-13 21:38:20|1041.49|1029.19|1040.77|1028.47|1041.49|1029.19|1040.77|1028.47|5
1644788320000|2022-02-13 21:38:40|1040.81|1028.51|1040.55|1028.25|1040.81|1028.51|1040.55|1028.25|4
1644788330000|2022-02-13 21:38:50|1040.66|1028.36|1040.61|1028.31|1040.66|1028.36|1040.61|1028.31|2
1644788340000|2022-02-13 21:39:00|1040.6|1028.3|1040.6|1028.3|1040.6|1028.3|1040.6|1028.3|1
1644788350000|2022-02-13 21:39:10|1040.69|1028.39|1040.77|1028.47|1040.77|1028.47|1040.66|1028.36|4
1644788380000|2022-02-13 21:39:40|1041.03|1028.73|1040.74|1028.44|1041.03|1028.73|1040.74|1028.44|3
1644788400000|2022-02-13 21:40:00|1040.68|1028.38|1040.79|1028.49|1040.79|1028.49|1040.68|1028.38|3
1644788410000|2022-02-13 21:40:10|1041.2|1028.9|1041.54|1029.24|1041.54|1029.24|1041.2|1028.9|3
1644788430000|2022-02-13 21:40:30|1041.56|1029.26|1041.56|1029.26|1041.56|1029.26|1041.56|1029.26|1
1644788440000|2022-02-13 21:40:40|1041.52|1029.22|1041.61|1029.31|1041.61|1029.31|1041.52|1029.22|2
1644788460000|2022-02-13 21:41:00|1041.65|1029.35|1041.85|1029.55|1041.85|1029.55|1041.65|1029.35|3
1644788470000|2022-02-13 21:41:10|1041.89|1029.59|1041.88|1029.58|1041.89|1029.59|1041.88|1029.58|2
1644788480000|2022-02-13 21:41:20|1041.92|1029.62|1041.68|1029.38|1041.92|1029.62|1041.68|1029.38|3
1644788500000|2022-02-13 21:41:40|1041.73|1029.43|1041.68|1029.38|1041.92|1029.62|1041.68|1029.38|4
1644788510000|2022-02-13 21:41:50|1041.73|1029.43|1041.84|1029.54|1041.84|1029.54|1041.73|1029.43|2
1644788520000|2022-02-13 21:42:00|1041.92|1029.62|1041.92|1029.62|1041.92|1029.62|1041.92|1029.62|1
1644788560000|2022-02-13 21:42:40|1042.23|1029.93|1042.49|1030.19|1042.49|1030.19|1042.23|1029.93|5
1644788570000|2022-02-13 21:42:50|1042.36|1030.06|1042.07|1029.77|1042.36|1030.06|1042.07|1029.77|3
1644788580000|2022-02-13 21:43:00|1042.22|1029.92|1042.49|1030.19|1042.49|1030.19|1042.22|1029.92|3
1644788590000|2022-02-13 21:43:10|1042.48|1030.18|1042.54|1030.24|1042.54|1030.24|1042.48|1030.18|2
1644788600000|2022-02-13 21:43:20|1042.56|1030.26|1042.69|1030.39|1042.73|1030.43|1042.5|1030.2|6
1644788610000|2022-02-13 21:43:30|1042.74|1030.44|1042.99|1030.69|1043|1030.7|1042.74|1030.44|4
1644788620000|2022-02-13 21:43:40|1042.79|1030.49|1042.67|1030.37|1042.79|1030.49|1042.66|1030.36|5
1644788630000|2022-02-13 21:43:50|1042.57|1030.27|1041.79|1029.49|1042.57|1030.27|1041.79|1029.49|6
1644788640000|2022-02-13 21:44:00|1041.65|1029.35|1041.83|1029.53|1041.83|1029.53|1041.65|1029.35|4
1644788660000|2022-02-13 21:44:20|1042.2|1029.9|1042.57|1030.27|1042.57|1030.27|1042.2|1029.9|5
1644788680000|2022-02-13 21:44:40|1042.5|1030.2|1042.12|1029.82|1042.5|1030.2|1042.12|1029.82|2
1644788690000|2022-02-13 21:44:50|1041.99|1029.69|1042.65|1030.35|1042.65|1030.35|1041.99|1029.69|6
1644788700000|2022-02-13 21:45:00|1042.83|1030.53|1042.64|1030.34|1042.83|1030.53|1042.64|1030.34|3
1644788710000|2022-02-13 21:45:10|1042.52|1030.22|1042.3|1030|1042.52|1030.22|1042.3|1030|4
1644788720000|2022-02-13 21:45:20|1042.34|1030.04|1042.3|1030|1042.34|1030.04|1042.3|1030|2
1644788750000|2022-02-13 21:45:50|1042.35|1030.05|1042.5|1030.2|1042.5|1030.2|1042.35|1030.05|2
1644788760000|2022-02-13 21:46:00|1042.52|1030.22|1042.52|1030.22|1042.52|1030.22|1042.52|1030.22|1
1644788770000|2022-02-13 21:46:10|1042.5|1030.2|1042.53|1030.23|1042.53|1030.23|1042.5|1030.2|3
1644788780000|2022-02-13 21:46:20|1042.67|1030.37|1042.67|1030.37|1042.67|1030.37|1042.67|1030.37|1
1644788790000|2022-02-13 21:46:30|1042.71|1030.41|1043.7|1031.4|1044.24|1031.94|1042.71|1030.41|6
1644788800000|2022-02-13 21:46:40|1043.8|1031.5|1044.27|1031.97|1044.27|1031.97|1043.63|1031.33|7
1644788810000|2022-02-13 21:46:50|1044.31|1032.01|1045.53|1033.23|1045.74|1033.44|1044.28|1031.98|14
1644788820000|2022-02-13 21:47:00|1045.52|1033.22|1045.51|1033.21|1045.72|1033.42|1045.46|1033.16|5
1644788830000|2022-02-13 21:47:10|1045.5|1033.2|1045.5|1033.2|1045.5|1033.2|1045.5|1033.2|1
1644788840000|2022-02-13 21:47:20|1045.44|1033.14|1044.68|1032.38|1045.44|1033.14|1044.68|1032.38|5
1644788880000|2022-02-13 21:48:00|1044.67|1032.37|1044.65|1032.35|1044.67|1032.37|1044.65|1032.35|2
1644788900000|2022-02-13 21:48:20|1044.67|1032.37|1045.49|1033.19|1045.49|1033.19|1044.67|1032.37|6
1644788910000|2022-02-13 21:48:30|1045.5|1033.2|1045.67|1033.37|1045.67|1033.37|1045.5|1033.2|4
1644788930000|2022-02-13 21:48:50|1045.56|1033.26|1044.88|1032.58|1045.56|1033.26|1044.88|1032.58|5
1644788940000|2022-02-13 21:49:00|1044.8|1032.5|1044.8|1032.5|1044.8|1032.5|1044.8|1032.5|1
1644788950000|2022-02-13 21:49:10|1044.97|1032.67|1045.12|1032.82|1045.12|1032.82|1044.97|1032.67|3
1644788960000|2022-02-13 21:49:20|1045.18|1032.88|1045.48|1033.18|1045.48|1033.18|1045.18|1032.88|3
1644788970000|2022-02-13 21:49:30|1045.5|1033.2|1045.61|1033.31|1045.61|1033.31|1045.5|1033.2|2
1644788980000|2022-02-13 21:49:40|1045.59|1033.29|1045.14|1032.84|1045.59|1033.29|1045.14|1032.84|3
1644788990000|2022-02-13 21:49:50|1045.2|1032.9|1045.44|1033.14|1045.44|1033.14|1045.2|1032.9|3
1644789000000|2022-02-13 21:50:00|1045.57|1033.27|1045.59|1033.29|1045.59|1033.29|1045.57|1033.27|2
1644789010000|2022-02-13 21:50:10|1045.57|1033.27|1044.24|1031.94|1045.57|1033.27|1044.24|1031.94|9
1644789030000|2022-02-13 21:50:30|1044.07|1031.77|1044.07|1031.77|1044.07|1031.77|1044.07|1031.77|1
1644789040000|2022-02-13 21:50:40|1044.28|1031.98|1044.28|1031.98|1044.28|1031.98|1044.28|1031.98|1
1644789050000|2022-02-13 21:50:50|1044.37|1032.07|1044.37|1032.07|1044.37|1032.07|1044.37|1032.07|1
1644789060000|2022-02-13 21:51:00|1044.38|1032.08|1044.24|1031.94|1044.38|1032.08|1043.79|1031.49|7
1644789090000|2022-02-13 21:51:30|1044.33|1032.03|1044.33|1032.03|1044.33|1032.03|1044.33|1032.03|1
1644789120000|2022-02-13 21:52:00|1044.21|1031.91|1044.21|1031.91|1044.21|1031.91|1044.21|1031.91|1
1644789150000|2022-02-13 21:52:30|1044.25|1031.95|1044.25|1031.95|1044.25|1031.95|1044.25|1031.95|1
1644789160000|2022-02-13 21:52:40|1044.16|1031.86|1043.79|1031.49|1044.16|1031.86|1043.79|1031.49|3
1644789170000|2022-02-13 21:52:50|1043.78|1031.48|1043.15|1030.85|1043.78|1031.48|1043.15|1030.85|3
1644789180000|2022-02-13 21:53:00|1042.69|1030.39|1042.69|1030.39|1042.69|1030.39|1042.69|1030.39|1
1644789190000|2022-02-13 21:53:10|1042.8|1030.5|1043.61|1031.31|1043.61|1031.31|1042.8|1030.5|6
1644789220000|2022-02-13 21:53:40|1043.56|1031.26|1043.33|1031.03|1043.56|1031.26|1043.17|1030.87|5
1644789230000|2022-02-13 21:53:50|1043.37|1031.07|1043.54|1031.24|1043.54|1031.24|1043.37|1031.07|3
1644789240000|2022-02-13 21:54:00|1043.57|1031.27|1042.93|1030.63|1043.57|1031.27|1042.93|1030.63|3
1644789260000|2022-02-13 21:54:20|1043.16|1030.86|1043.49|1031.19|1043.49|1031.19|1043.16|1030.86|3
1644789280000|2022-02-13 21:54:40|1043.5|1031.2|1043.54|1031.24|1043.54|1031.24|1043.5|1031.2|2
1644789290000|2022-02-13 21:54:50|1043.56|1031.26|1043.7|1031.4|1043.7|1031.4|1043.56|1031.26|4
1644789300000|2022-02-13 21:55:00|1044.01|1031.71|1044.01|1031.71|1044.01|1031.71|1044.01|1031.71|1
1644789310000|2022-02-13 21:55:10|1044.16|1031.86|1044.56|1032.26|1044.62|1032.32|1044.1|1031.8|8
1644789320000|2022-02-13 21:55:20|1044.61|1032.31|1044.49|1032.19|1044.62|1032.32|1044.49|1032.19|10
1644789330000|2022-02-13 21:55:30|1044.13|1031.83|1043.78|1031.48|1044.13|1031.83|1043.78|1031.48|3
1644789350000|2022-02-13 21:55:50|1043.77|1031.47|1042.84|1030.54|1043.77|1031.47|1042.84|1030.54|8
1644789360000|2022-02-13 21:56:00|1042.8|1030.5|1041.61|1029.31|1042.8|1030.5|1041.61|1029.31|7
1644789370000|2022-02-13 21:56:10|1041.65|1029.35|1040.75|1028.45|1041.65|1029.35|1040.75|1028.45|5
1644789380000|2022-02-13 21:56:20|1040.74|1028.44|1040.73|1028.43|1040.75|1028.45|1040.73|1028.43|4
1644789420000|2022-02-13 21:57:00|1040.68|1028.38|1040.68|1028.38|1040.68|1028.38|1040.68|1028.38|1
1644789430000|2022-02-13 21:57:10|1040.72|1028.42|1040.72|1028.42|1040.72|1028.42|1040.72|1028.42|1
1644789440000|2022-02-13 21:57:20|1040.8|1028.5|1041.22|1028.92|1041.22|1028.92|1040.8|1028.5|3
1644789450000|2022-02-13 21:57:30|1041.16|1028.86|1041.2|1028.9|1041.2|1028.9|1041.16|1028.86|2
1644789460000|2022-02-13 21:57:40|1040.99|1028.69|1040.99|1028.69|1040.99|1028.69|1040.99|1028.69|1
1644789470000|2022-02-13 21:57:50|1040.78|1028.48|1040.78|1028.48|1040.78|1028.48|1040.78|1028.48|1
1644789480000|2022-02-13 21:58:00|1040.71|1028.41|1040.09|1027.79|1040.71|1028.41|1040.09|1027.79|5
1644789490000|2022-02-13 21:58:10|1040.07|1027.77|1039.86|1027.56|1040.07|1027.77|1039.86|1027.56|2
1644789510000|2022-02-13 21:58:30|1039.9|1027.6|1040.65|1028.35|1040.65|1028.35|1039.9|1027.6|5
1644789520000|2022-02-13 21:58:40|1040.72|1028.42|1041.05|1028.75|1041.05|1028.75|1040.72|1028.42|3
1644789530000|2022-02-13 21:58:50|1041.32|1029.02|1041.68|1029.38|1041.68|1029.38|1041.32|1029.02|5
1644789550000|2022-02-13 21:59:10|1041.62|1029.32|1041.55|1029.25|1041.71|1029.41|1041.55|1029.25|5
1644789560000|2022-02-13 21:59:20|1041.3|1029|1041.23|1028.93|1041.3|1029|1041.23|1028.93|4
1644789570000|2022-02-13 21:59:30|1041.3|1029|1041.51|1029.21|1041.55|1029.25|1041.3|1029|5
1644789580000|2022-02-13 21:59:40|1041.5|1029.2|1041.56|1029.26|1041.56|1029.26|1041.5|1029.2|4
1644789590000|2022-02-13 21:59:50|1041.53|1029.23|1041.64|1029.34|1041.65|1029.35|1041.51|1029.21|4
1644789600000|2022-02-13 22:00:00|1041.65|1029.35|1041.86|1029.56|1041.86|1029.56|1041.65|1029.35|4
1644789610000|2022-02-13 22:00:10|1041.82|1029.52|1042.37|1030.07|1042.37|1030.07|1041.82|1029.52|4
1644789620000|2022-02-13 22:00:20|1042.54|1030.24|1042.55|1030.25|1042.55|1030.25|1042.54|1030.24|2
1644789630000|2022-02-13 22:00:30|1042.56|1030.26|1042.83|1030.53|1043.02|1030.72|1042.56|1030.26|7
1644789640000|2022-02-13 22:00:40|1042.73|1030.43|1042.85|1030.55|1043.02|1030.72|1042.73|1030.43|6
1644789650000|2022-02-13 22:00:50|1043.03|1030.73|1043.16|1030.86|1043.48|1031.18|1042.71|1030.41|13
1644789660000|2022-02-13 22:01:00|1042.41|1031.61|1042.42|1031.62|1042.42|1031.62|1042.41|1031.61|2
1644789670000|2022-02-13 22:01:10|1042.61|1031.81|1042.91|1032.11|1042.91|1032.11|1042.61|1031.81|5
1644789680000|2022-02-13 22:01:20|1042.88|1032.08|1042.88|1032.08|1042.88|1032.08|1042.88|1032.08|1
1644789700000|2022-02-13 22:01:40|1042.92|1032.12|1042.92|1032.12|1042.92|1032.12|1042.92|1032.12|1
1644789720000|2022-02-13 22:02:00|1042.91|1032.11|1042.91|1032.11|1042.91|1032.11|1042.91|1032.11|1
1644789730000|2022-02-13 22:02:10|1042.86|1032.06|1041.98|1031.18|1042.86|1032.06|1041.98|1031.18|11
1644789740000|2022-02-13 22:02:20|1041.91|1031.11|1041.91|1031.11|1041.91|1031.11|1041.91|1031.11|1
1644789750000|2022-02-13 22:02:30|1041.88|1031.08|1041.55|1030.75|1041.88|1031.08|1041.55|1030.75|3
1644789760000|2022-02-13 22:02:40|1041.47|1030.67|1041.01|1030.21|1041.47|1030.67|1041.01|1030.21|3
1644789780000|2022-02-13 22:03:00|1040.93|1030.13|1040.93|1030.13|1040.93|1030.13|1040.93|1030.13|1
1644789790000|2022-02-13 22:03:10|1040.92|1030.12|1040.6|1029.8|1040.92|1030.12|1040.6|1029.8|3
1644789800000|2022-02-13 22:03:20|1040.61|1029.81|1040.61|1029.81|1040.61|1029.81|1040.61|1029.81|1
1644789810000|2022-02-13 22:03:30|1040.74|1029.94|1040.81|1030.01|1040.81|1030.01|1040.74|1029.94|4
1644789820000|2022-02-13 22:03:40|1040.84|1030.04|1040.98|1030.18|1040.98|1030.18|1040.84|1030.04|4
1644789830000|2022-02-13 22:03:50|1040.92|1030.12|1041.11|1030.31|1041.14|1030.34|1040.92|1030.12|5
1644789840000|2022-02-13 22:04:00|1041.28|1030.48|1041.34|1030.54|1041.34|1030.54|1041.28|1030.48|2
1644789850000|2022-02-13 22:04:10|1041.54|1030.74|1041.54|1030.74|1041.54|1030.74|1041.54|1030.74|1
1644789860000|2022-02-13 22:04:20|1041.51|1030.71|1041.99|1031.19|1042|1031.2|1041.51|1030.71|6
1644789870000|2022-02-13 22:04:30|1042.26|1031.46|1042.26|1031.46|1042.26|1031.46|1042.26|1031.46|1
1644789890000|2022-02-13 22:04:50|1042.31|1031.51|1042.31|1031.51|1042.31|1031.51|1042.31|1031.51|1
1644789900000|2022-02-13 22:05:00|1042.37|1031.57|1042.37|1031.57|1042.37|1031.57|1042.37|1031.57|1
1644789910000|2022-02-13 22:05:10|1042.36|1031.56|1042.36|1031.56|1042.36|1031.56|1042.36|1031.56|1
1644789920000|2022-02-13 22:05:20|1042.37|1031.57|1042.46|1031.66|1042.46|1031.66|1042.37|1031.57|3
1644789930000|2022-02-13 22:05:30|1042.62|1031.82|1042.9|1032.1|1042.9|1032.1|1042.62|1031.82|5
1644789940000|2022-02-13 22:05:40|1042.81|1032.01|1042.8|1032|1042.81|1032.01|1042.8|1032|2
1644789960000|2022-02-13 22:06:00|1042.9|1032.1|1042.75|1031.95|1042.9|1032.1|1042.75|1031.95|2
1644789970000|2022-02-13 22:06:10|1042.3|1031.5|1042.13|1031.33|1042.3|1031.5|1042.13|1031.33|2
1644789980000|2022-02-13 22:06:20|1041.89|1031.09|1041.93|1031.13|1041.93|1031.13|1041.89|1031.09|2
1644789990000|2022-02-13 22:06:30|1041.89|1031.09|1042.16|1031.36|1042.16|1031.36|1041.89|1031.09|4
1644790010000|2022-02-13 22:06:50|1041.99|1031.19|1042.16|1031.36|1042.16|1031.36|1041.99|1031.19|2
1644790020000|2022-02-13 22:07:00|1041.99|1031.19|1041.97|1031.17|1042.16|1031.36|1041.93|1031.13|5
1644790030000|2022-02-13 22:07:10|1041.93|1031.13|1041.94|1031.14|1041.94|1031.14|1041.92|1031.12|4
1644790040000|2022-02-13 22:07:20|1041.92|1031.12|1041.91|1031.11|1041.92|1031.12|1041.91|1031.11|2
1644790050000|2022-02-13 22:07:30|1041.93|1031.13|1041.93|1031.13|1041.93|1031.13|1041.93|1031.13|1
1644790060000|2022-02-13 22:07:40|1041.92|1031.12|1041.25|1030.45|1041.92|1031.12|1041.25|1030.45|6
1644790070000|2022-02-13 22:07:50|1040.91|1030.11|1040.91|1030.11|1040.91|1030.11|1040.91|1030.11|1
1644790080000|2022-02-13 22:08:00|1040.87|1030.07|1040.23|1029.43|1040.88|1030.08|1040.23|1029.43|10
1644790090000|2022-02-13 22:08:10|1040.22|1029.42|1039.97|1029.17|1040.22|1029.42|1039.97|1029.17|2
1644790100000|2022-02-13 22:08:20|1039.98|1029.18|1039.97|1029.17|1039.98|1029.18|1039.97|1029.17|2
1644790120000|2022-02-13 22:08:40|1039.98|1029.18|1039.98|1029.18|1039.98|1029.18|1039.98|1029.18|1
1644790140000|2022-02-13 22:09:00|1040|1029.2|1040.72|1029.92|1040.72|1029.92|1040|1029.2|6
1644790150000|2022-02-13 22:09:10|1040.87|1030.07|1040.92|1030.12|1040.92|1030.12|1040.87|1030.07|3
1644790160000|2022-02-13 22:09:20|1040.97|1030.17|1041.66|1030.86|1041.66|1030.86|1040.97|1030.17|9
1644790170000|2022-02-13 22:09:30|1041.8|1031|1041.8|1031|1041.8|1031|1041.8|1031|1
1644790180000|2022-02-13 22:09:40|1041.85|1031.05|1041.32|1030.52|1041.85|1031.05|1041.32|1030.52|5
1644790190000|2022-02-13 22:09:50|1041.17|1030.37|1040.92|1030.12|1041.17|1030.37|1040.92|1030.12|3
1644790200000|2022-02-13 22:10:00|1040.84|1030.04|1040.84|1030.04|1040.85|1030.05|1040.84|1030.04|3
1644790210000|2022-02-13 22:10:10|1040.88|1030.08|1040.88|1030.08|1040.88|1030.08|1040.88|1030.08|1
1644790240000|2022-02-13 22:10:40|1040.84|1030.04|1040.84|1030.04|1040.84|1030.04|1040.84|1030.04|1
1644790250000|2022-02-13 22:10:50|1040.88|1030.08|1040.88|1030.08|1040.88|1030.08|1040.88|1030.08|1
1644790270000|2022-02-13 22:11:10|1040.91|1030.11|1040.51|1029.71|1040.91|1030.11|1040.51|1029.71|7
1644790280000|2022-02-13 22:11:20|1040.53|1029.73|1040.53|1029.73|1040.64|1029.84|1040.52|1029.72|4
1644790290000|2022-02-13 22:11:30|1040.56|1029.76|1041.82|1031.02|1041.82|1031.02|1040.56|1029.76|11
1644790300000|2022-02-13 22:11:40|1041.84|1031.04|1042.73|1031.93|1042.73|1031.93|1041.84|1031.04|6
1644790310000|2022-02-13 22:11:50|1042.75|1031.95|1042.86|1032.06|1042.86|1032.06|1042.75|1031.95|3
1644790320000|2022-02-13 22:12:00|1042.89|1032.09|1042.13|1031.33|1042.89|1032.09|1042.13|1031.33|4
1644790340000|2022-02-13 22:12:20|1041.91|1031.11|1041.91|1031.11|1041.91|1031.11|1041.91|1031.11|1
1644790400000|2022-02-13 22:13:20|1041.88|1031.08|1041.81|1031.01|1041.88|1031.08|1041.14|1030.34|12
1644790410000|2022-02-13 22:13:30|1041.91|1031.11|1041.91|1031.11|1041.91|1031.11|1041.91|1031.11|1
1644790420000|2022-02-13 22:13:40|1041.84|1031.04|1041.84|1031.04|1041.84|1031.04|1041.84|1031.04|1
1644790430000|2022-02-13 22:13:50|1041.88|1031.08|1041.88|1031.08|1041.88|1031.08|1041.88|1031.08|1
1644790440000|2022-02-13 22:14:00|1041.84|1031.04|1042.8|1032|1042.8|1032|1041.84|1031.04|10
1644790450000|2022-02-13 22:14:10|1042.89|1032.09|1042.89|1032.09|1042.89|1032.09|1042.89|1032.09|1
1644790460000|2022-02-13 22:14:20|1042.9|1032.1|1042.9|1032.1|1042.9|1032.1|1042.9|1032.1|1
1644790470000|2022-02-13 22:14:30|1042.89|1032.09|1043.06|1032.26|1043.06|1032.26|1042.89|1032.09|4
1644790480000|2022-02-13 22:14:40|1043.04|1032.24|1043.35|1032.55|1043.35|1032.55|1043.04|1032.24|2
1644790490000|2022-02-13 22:14:50|1043.4|1032.6|1043.01|1032.21|1043.4|1032.6|1043.01|1032.21|3
1644790500000|2022-02-13 22:15:00|1043.02|1032.22|1043.41|1032.61|1043.41|1032.61|1043.02|1032.22|3
1644790510000|2022-02-13 22:15:10|1043.49|1032.69|1043.49|1032.69|1043.49|1032.69|1043.44|1032.64|3
1644790520000|2022-02-13 22:15:20|1043.21|1032.41|1043.21|1032.41|1043.21|1032.41|1043.21|1032.41|1
1644790530000|2022-02-13 22:15:30|1043.36|1032.56|1043.36|1032.56|1043.36|1032.56|1043.36|1032.56|1
1644790540000|2022-02-13 22:15:40|1043.47|1032.67|1043.47|1032.67|1043.47|1032.67|1043.47|1032.67|1
1644790550000|2022-02-13 22:15:50|1043.41|1032.61|1043.41|1032.61|1043.41|1032.61|1043.41|1032.61|1
1644790560000|2022-02-13 22:16:00|1043.47|1032.67|1043.47|1032.67|1043.47|1032.67|1043.47|1032.67|1
1644790590000|2022-02-13 22:16:30|1043.49|1032.69|1043.49|1032.69|1043.49|1032.69|1043.49|1032.69|1
1644790600000|2022-02-13 22:16:40|1043.78|1032.98|1043.78|1032.98|1043.79|1032.99|1043.78|1032.98|3
1644790610000|2022-02-13 22:16:50|1043.81|1033.01|1043.82|1033.02|1043.82|1033.02|1043.81|1033.01|2
1644790630000|2022-02-13 22:17:10|1043.87|1033.07|1043.9|1033.1|1043.9|1033.1|1043.85|1033.05|3
1644790640000|2022-02-13 22:17:20|1043.91|1033.11|1044.06|1033.26|1044.06|1033.26|1043.91|1033.11|4
1644790660000|2022-02-13 22:17:40|1044.05|1033.25|1044.2|1033.4|1044.2|1033.4|1044.02|1033.22|4
1644790670000|2022-02-13 22:17:50|1044.18|1033.38|1043.91|1033.11|1044.18|1033.38|1043.91|1033.11|3
1644790680000|2022-02-13 22:18:00|1043.94|1033.14|1044.11|1033.31|1044.11|1033.31|1043.94|1033.14|4
1644790690000|2022-02-13 22:18:10|1044.34|1033.54|1044.8|1034|1044.8|1034|1044.34|1033.54|5
1644790700000|2022-02-13 22:18:20|1044.9|1034.1|1045.02|1034.22|1045.06|1034.26|1044.9|1034.1|3
1644790710000|2022-02-13 22:18:30|1045.03|1034.23|1045.77|1034.97|1045.77|1034.97|1045.03|1034.23|7
1644790730000|2022-02-13 22:18:50|1045.88|1035.08|1045.88|1035.08|1045.88|1035.08|1045.87|1035.07|3
1644790750000|2022-02-13 22:19:10|1045.9|1035.1|1045.9|1035.1|1045.9|1035.1|1045.9|1035.1|1
1644790790000|2022-02-13 22:19:50|1045.99|1035.19|1045.91|1035.11|1046.11|1035.31|1045.9|1035.1|5
1644790840000|2022-02-13 22:20:40|1045.89|1035.09|1045.89|1035.09|1045.89|1035.09|1045.89|1035.09|1
1644790850000|2022-02-13 22:20:50|1045.9|1035.1|1046.08|1035.28|1046.08|1035.28|1045.9|1035.1|9
1644790860000|2022-02-13 22:21:00|1045.98|1035.18|1046|1035.2|1046.16|1035.36|1045.98|1035.18|4
1644790870000|2022-02-13 22:21:10|1045.91|1035.11|1045.78|1034.98|1045.91|1035.11|1045.78|1034.98|3
1644790880000|2022-02-13 22:21:20|1045.52|1034.72|1045.52|1034.72|1045.52|1034.72|1045.52|1034.72|1
1644790890000|2022-02-13 22:21:30|1045.45|1034.65|1045.45|1034.65|1045.45|1034.65|1045.45|1034.65|1
1644790900000|2022-02-13 22:21:40|1045.46|1034.66|1045.46|1034.66|1045.46|1034.66|1045.46|1034.66|1
1644790910000|2022-02-13 22:21:50|1045.45|1034.65|1045.45|1034.65|1045.45|1034.65|1045.45|1034.65|1
1644790920000|2022-02-13 22:22:00|1045.46|1034.66|1045.49|1034.69|1045.49|1034.69|1045.45|1034.65|3
1644790930000|2022-02-13 22:22:10|1045.48|1034.68|1045.58|1034.78|1045.58|1034.78|1045.48|1034.68|2
1644790940000|2022-02-13 22:22:20|1045.57|1034.77|1045.43|1034.63|1045.58|1034.78|1045.43|1034.63|3
1644790980000|2022-02-13 22:23:00|1045.51|1034.71|1045.51|1034.71|1045.51|1034.71|1045.51|1034.71|1
1644790990000|2022-02-13 22:23:10|1045.5|1034.7|1045.5|1034.7|1045.5|1034.7|1045.5|1034.7|1
1644791040000|2022-02-13 22:24:00|1045.48|1034.68|1045.48|1034.68|1045.48|1034.68|1045.48|1034.68|1
1644791060000|2022-02-13 22:24:20|1045.43|1034.63|1044.95|1034.15|1045.43|1034.63|1044.95|1034.15|6
1644791080000|2022-02-13 22:24:40|1044.71|1033.91|1044.71|1033.91|1044.71|1033.91|1044.71|1033.91|1
1644791100000|2022-02-13 22:25:00|1044.83|1034.03|1044.83|1034.03|1044.83|1034.03|1044.83|1034.03|1
1644791110000|2022-02-13 22:25:10|1044.86|1034.06|1044.86|1034.06|1044.86|1034.06|1044.86|1034.06|1
1644791120000|2022-02-13 22:25:20|1044.9|1034.1|1044.9|1034.1|1044.9|1034.1|1044.9|1034.1|1
1644791130000|2022-02-13 22:25:30|1044.91|1034.11|1044.91|1034.11|1044.91|1034.11|1044.91|1034.11|1
1644791140000|2022-02-13 22:25:40|1044.97|1034.17|1045.03|1034.23|1045.03|1034.23|1044.96|1034.16|3
1644791210000|2022-02-13 22:26:50|1044.99|1034.19|1044.99|1034.19|1044.99|1034.19|1044.99|1034.19|1
1644791230000|2022-02-13 22:27:10|1044.92|1034.12|1044.91|1034.11|1044.92|1034.12|1044.91|1034.11|2
1644791270000|2022-02-13 22:27:50|1044.92|1034.12|1045.7|1034.9|1045.7|1034.9|1044.92|1034.12|5
1644791280000|2022-02-13 22:28:00|1045.84|1035.04|1045.8|1035|1045.84|1035.04|1045.8|1035|3
1644791290000|2022-02-13 22:28:10|1045.86|1035.06|1045.9|1035.1|1045.9|1035.1|1045.86|1035.06|2
1644791300000|2022-02-13 22:28:20|1045.98|1035.18|1045.9|1035.1|1045.98|1035.18|1045.9|1035.1|2
1644791330000|2022-02-13 22:28:50|1045.91|1035.11|1045.91|1035.11|1045.91|1035.11|1045.91|1035.11|1
1644791350000|2022-02-13 22:29:10|1045.96|1035.16|1046.11|1035.31|1046.11|1035.31|1045.96|1035.16|2
1644791400000|2022-02-13 22:30:00|1046.35|1035.55|1046.35|1035.55|1046.35|1035.55|1046.35|1035.55|1
1644791410000|2022-02-13 22:30:10|1046.36|1035.56|1046.36|1035.56|1046.36|1035.56|1046.36|1035.56|1
1644791460000|2022-02-13 22:31:00|1046.32|1035.52|1046.38|1035.58|1046.42|1035.62|1046.32|1035.52|3
1644791480000|2022-02-13 22:31:20|1046.75|1035.95|1046.99|1036.19|1047.11|1036.31|1046.75|1035.95|5
1644791490000|2022-02-13 22:31:30|1047.02|1036.22|1047.26|1036.46|1047.26|1036.46|1047.02|1036.22|2
1644791510000|2022-02-13 22:31:50|1047.27|1036.47|1048.05|1037.25|1048.05|1037.25|1047.27|1036.47|3
1644791520000|2022-02-13 22:32:00|1048.31|1037.51|1048.31|1037.51|1048.31|1037.51|1048.31|1037.51|1
1644791550000|2022-02-13 22:32:30|1048.28|1037.48|1048.34|1037.54|1048.34|1037.54|1048.28|1037.48|2
1644791560000|2022-02-13 22:32:40|1048.4|1037.6|1048.4|1037.6|1048.4|1037.6|1048.4|1037.6|1
1644791640000|2022-02-13 22:34:00|1048.42|1037.62|1048.42|1037.62|1048.42|1037.62|1048.42|1037.62|1
1644791680000|2022-02-13 22:34:40|1048.69|1037.89|1048.83|1038.03|1048.83|1038.03|1048.69|1037.89|2
1644791700000|2022-02-13 22:35:00|1048.87|1038.07|1048.87|1038.07|1048.87|1038.07|1048.87|1038.07|1
1644791720000|2022-02-13 22:35:20|1048.84|1038.04|1048.9|1038.1|1048.9|1038.1|1048.84|1038.04|2
1644791740000|2022-02-13 22:35:40|1048.88|1038.08|1048.62|1037.82|1048.88|1038.08|1048.62|1037.82|3
1644791750000|2022-02-13 22:35:50|1048.58|1037.78|1048.2|1037.4|1048.58|1037.78|1048.2|1037.4|4
1644791760000|2022-02-13 22:36:00|1048|1037.2|1047.94|1037.14|1048|1037.2|1047.94|1037.14|2
1644791770000|2022-02-13 22:36:10|1047.93|1037.13|1047.93|1037.13|1047.93|1037.13|1047.93|1037.13|1
1644791810000|2022-02-13 22:36:50|1047.9|1037.1|1047.9|1037.1|1047.9|1037.1|1047.9|1037.1|1
1644791850000|2022-02-13 22:37:30|1047.89|1037.09|1047.8|1037|1047.89|1037.09|1047.8|1037|3
1644791860000|2022-02-13 22:37:40|1047.79|1036.99|1047.78|1036.98|1047.79|1036.99|1047.78|1036.98|2
1644791890000|2022-02-13 22:38:10|1047.79|1036.99|1047.83|1037.03|1047.83|1037.03|1047.79|1036.99|2
1644791910000|2022-02-13 22:38:30|1047.8|1037|1048.11|1037.31|1048.11|1037.31|1047.8|1037|10
1644791920000|2022-02-13 22:38:40|1048.49|1037.69|1048.48|1037.68|1048.49|1037.69|1048.48|1037.68|2
1644791930000|2022-02-13 22:38:50|1048.55|1037.75|1048.79|1037.99|1048.79|1037.99|1048.55|1037.75|3
1644791940000|2022-02-13 22:39:00|1048.8|1038|1048.84|1038.04|1048.84|1038.04|1048.78|1037.98|3
1644791950000|2022-02-13 22:39:10|1048.85|1038.05|1048.93|1038.13|1048.93|1038.13|1048.85|1038.05|4
1644792000000|2022-02-13 22:40:00|1048.94|1038.14|1048.94|1038.14|1048.94|1038.14|1048.94|1038.14|1
1644792020000|2022-02-13 22:40:20|1049.03|1038.23|1049.12|1038.32|1049.12|1038.32|1049.03|1038.23|2
1644792030000|2022-02-13 22:40:30|1049.15|1038.35|1049.15|1038.35|1049.15|1038.35|1049.15|1038.35|1
1644792040000|2022-02-13 22:40:40|1049.14|1038.34|1049.21|1038.41|1049.21|1038.41|1049.14|1038.34|2
1644792120000|2022-02-13 22:42:00|1049.22|1038.42|1049.22|1038.42|1049.22|1038.42|1049.22|1038.42|1
1644792200000|2022-02-13 22:43:20|1049.51|1038.71|1049.51|1038.71|1049.51|1038.71|1049.51|1038.71|1
1644792210000|2022-02-13 22:43:30|1049.65|1038.85|1049.83|1039.03|1049.83|1039.03|1049.65|1038.85|4
1644792220000|2022-02-13 22:43:40|1049.87|1039.07|1049.87|1039.07|1049.87|1039.07|1049.87|1039.07|1
1644792270000|2022-02-13 22:44:30|1049.4|1038.6|1049.4|1038.6|1049.4|1038.6|1049.4|1038.6|1
1644792290000|2022-02-13 22:44:50|1048.9|1038.1|1048.9|1038.1|1048.9|1038.1|1048.9|1038.1|1
1644792640000|2022-02-13 22:50:40|1048.78|1037.98|1045.4|1034.6|1048.78|1037.98|1045.4|1034.6|5
1644792650000|2022-02-13 22:50:50|1045.28|1034.48|1045.28|1034.48|1045.28|1034.48|1045.28|1034.48|1
1644792660000|2022-02-13 22:51:00|1045.15|1034.35|1045.15|1034.35|1045.15|1034.35|1045.15|1034.35|1
1644792670000|2022-02-13 22:51:10|1045.24|1034.44|1045.24|1034.44|1045.24|1034.44|1045.24|1034.44|1
1644792680000|2022-02-13 22:51:20|1045.15|1034.35|1045.15|1034.35|1045.15|1034.35|1045.15|1034.35|1
1644792690000|2022-02-13 22:51:30|1045.4|1034.6|1045.4|1034.6|1045.4|1034.6|1045.4|1034.6|1
1644792710000|2022-02-13 22:51:50|1045.28|1034.48|1045.9|1035.1|1045.9|1035.1|1045.2|1034.4|4
1644792720000|2022-02-13 22:52:00|1046|1035.2|1046.15|1035.35|1046.19|1035.39|1045.9|1035.1|4
1644792730000|2022-02-13 22:52:10|1046.49|1035.69|1046.49|1035.69|1046.49|1035.69|1046.49|1035.69|1
1644792740000|2022-02-13 22:52:20|1046.4|1035.6|1046.4|1035.6|1046.4|1035.6|1046.4|1035.6|1
1644792780000|2022-02-13 22:53:00|1046.32|1035.52|1046.32|1035.52|1046.32|1035.52|1046.32|1035.52|1
1644792790000|2022-02-13 22:53:10|1046.4|1035.6|1046.73|1035.93|1046.73|1035.93|1046.4|1035.6|2
1644792800000|2022-02-13 22:53:20|1046.9|1036.1|1046.9|1036.1|1046.9|1036.1|1046.9|1036.1|1
1644792820000|2022-02-13 22:53:40|1046.79|1035.99|1046.9|1036.1|1046.9|1036.1|1046.6|1035.8|6
1644792830000|2022-02-13 22:53:50|1047.25|1036.45|1046.95|1036.15|1047.75|1036.95|1046.95|1036.15|11
1644792840000|2022-02-13 22:54:00|1046.76|1035.96|1046.4|1035.6|1046.76|1035.96|1045.95|1035.15|3
1644792860000|2022-02-13 22:54:20|1045.9|1035.1|1045.05|1034.25|1045.9|1035.1|1045.05|1034.25|4
1644792870000|2022-02-13 22:54:30|1044.9|1034.1|1044.9|1034.1|1044.9|1034.1|1044.9|1034.1|1
1644792880000|2022-02-13 22:54:40|1044.83|1034.03|1043.88|1033.08|1044.83|1034.03|1043.85|1033.05|6
1644792890000|2022-02-13 22:54:50|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1
1644792900000|2022-02-13 22:55:00|1043.79|1032.99|1043.79|1032.99|1043.79|1032.99|1043.79|1032.99|1
1644792910000|2022-02-13 22:55:10|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1
1644792940000|2022-02-13 22:55:40|1043.45|1032.65|1043.48|1032.68|1043.6|1032.8|1043.15|1032.35|4
1644792950000|2022-02-13 22:55:50|1043.1|1032.3|1043.1|1032.3|1043.1|1032.3|1043.1|1032.3|1
1644792960000|2022-02-13 22:56:00|1043.15|1032.35|1043.15|1032.35|1043.15|1032.35|1043.15|1032.35|1
1644792980000|2022-02-13 22:56:20|1043.4|1032.6|1044.51|1033.71|1044.51|1033.71|1043.4|1032.6|4
1644792990000|2022-02-13 22:56:30|1044.9|1034.1|1044.9|1034.1|1044.9|1034.1|1044.9|1034.1|1
1644793000000|2022-02-13 22:56:40|1045.12|1034.32|1045.67|1034.87|1045.79|1034.99|1045.12|1034.32|3
1644793010000|2022-02-13 22:56:50|1045.9|1035.1|1045.9|1035.1|1045.9|1035.1|1045.9|1035.1|1
1644793020000|2022-02-13 22:57:00|1046.4|1035.6|1046.15|1035.35|1046.4|1035.6|1046.15|1035.35|2
1644793060000|2022-02-13 22:57:40|1045.9|1035.1|1046.67|1035.87|1046.67|1035.87|1045.9|1035.1|3
1644793070000|2022-02-13 22:57:50|1046.9|1036.1|1047.1|1036.3|1047.1|1036.3|1046.9|1036.1|3
1644793080000|2022-02-13 22:58:00|1047.2|1036.4|1047.7|1036.9|1047.7|1036.9|1047.2|1036.4|2
1644793090000|2022-02-13 22:58:10|1047.9|1037.1|1047.94|1037.14|1047.94|1037.14|1047.9|1037.1|2
1644793100000|2022-02-13 22:58:20|1048.35|1037.55|1048.77|1037.97|1048.85|1038.05|1048.35|1037.55|3
1644793110000|2022-02-13 22:58:30|1048.85|1038.05|1048.9|1038.1|1048.9|1038.1|1048.85|1038.05|2
1644793120000|2022-02-13 22:58:40|1049.4|1038.6|1049.29|1038.49|1049.65|1038.85|1049.2|1038.4|6
1644793140000|2022-02-13 22:59:00|1049.22|1038.42|1048.9|1038.1|1049.22|1038.42|1048.9|1038.1|2
1644793150000|2022-02-13 22:59:10|1048.4|1037.6|1048.4|1037.6|1048.4|1037.6|1048.4|1037.6|1
1644793160000|2022-02-13 22:59:20|1047.9|1037.1|1047.9|1037.1|1047.9|1037.1|1047.9|1037.1|1
1644793190000|2022-02-13 22:59:50|1047.67|1036.87|1047.4|1036.6|1047.67|1036.87|1047.4|1036.6|2
1644793200000|2022-02-13 23:00:00|1047.9|1037.1|1047|1036.2|1047.9|1037.1|1047|1036.2|10
1644793210000|2022-02-13 23:00:10|1046.9|1036.1|1046.51|1035.71|1046.9|1036.1|1046.51|1035.71|3
1644793220000|2022-02-13 23:00:20|1046.41|1035.61|1046.5|1035.7|1046.5|1035.7|1046.41|1035.61|2
1644793230000|2022-02-13 23:00:30|1046.3|1035.5|1046|1035.2|1046.5|1035.7|1046|1035.2|4
1644793240000|2022-02-13 23:00:40|1046.4|1035.6|1046.65|1035.85|1046.65|1035.85|1046.28|1035.48|3
1644793260000|2022-02-13 23:01:00|1046.9|1036.1|1046.9|1036.1|1046.91|1036.11|1046.9|1036.1|3
1644793270000|2022-02-13 23:01:10|1046.8|1036|1046.8|1036|1046.8|1036|1046.8|1036|1
1644793280000|2022-02-13 23:01:20|1046.51|1035.71|1046.52|1035.72|1046.52|1035.72|1046.51|1035.71|4
1644793290000|2022-02-13 23:01:30|1046.65|1035.85|1046.65|1035.85|1046.65|1035.85|1046.65|1035.85|1
1644793300000|2022-02-13 23:01:40|1046.15|1035.35|1045.95|1035.15|1046.15|1035.35|1045.95|1035.15|2
1644793320000|2022-02-13 23:02:00|1046.35|1035.55|1046.76|1035.96|1046.8|1036|1046.35|1035.55|4
1644793330000|2022-02-13 23:02:10|1046.89|1036.09|1046.4|1035.6|1046.89|1036.09|1046.4|1035.6|2
1644793350000|2022-02-13 23:02:30|1045.9|1035.1|1045.9|1035.1|1045.9|1035.1|1045.9|1035.1|1
1644793360000|2022-02-13 23:02:40|1045.6|1034.8|1045.35|1034.55|1045.6|1034.8|1045.1|1034.3|5
1644793380000|2022-02-13 23:03:00|1045.6|1034.8|1045.6|1034.8|1045.6|1034.8|1045.6|1034.8|1
1644793390000|2022-02-13 23:03:10|1045.75|1034.95|1045.9|1035.1|1045.9|1035.1|1045.75|1034.95|2
1644793440000|2022-02-13 23:04:00|1045.8|1035|1045.05|1034.25|1045.8|1035|1045.05|1034.25|5
1644793450000|2022-02-13 23:04:10|1044.9|1034.1|1044.6|1033.8|1044.9|1034.1|1044.59|1033.79|4
1644793460000|2022-02-13 23:04:20|1044.1|1033.3|1043.9|1033.1|1044.1|1033.3|1043.9|1033.1|2
1644793470000|2022-02-13 23:04:30|1043.4|1032.6|1043.4|1032.6|1043.4|1032.6|1043.4|1032.6|1
1644793480000|2022-02-13 23:04:40|1042.9|1032.1|1041.9|1031.1|1042.9|1032.1|1041.9|1031.1|4
1644793490000|2022-02-13 23:04:50|1041.96|1031.16|1041.9|1031.1|1041.96|1031.16|1041.9|1031.1|2
1644793510000|2022-02-13 23:05:10|1042.05|1031.25|1042.5|1031.7|1042.5|1031.7|1042.05|1031.25|2
1644793520000|2022-02-13 23:05:20|1042.9|1032.1|1042|1031.2|1042.9|1032.1|1042|1031.2|4
1644793530000|2022-02-13 23:05:30|1041.9|1031.1|1041.8|1031|1041.9|1031.1|1041.8|1031|2
1644793540000|2022-02-13 23:05:40|1041.61|1030.81|1041.61|1030.81|1041.61|1030.81|1041.61|1030.81|1
1644793570000|2022-02-13 23:06:10|1041.05|1030.25|1041.05|1030.25|1041.05|1030.25|1041.05|1030.25|1
1644793580000|2022-02-13 23:06:20|1040.9|1030.1|1040.9|1030.1|1040.9|1030.1|1040.78|1029.98|3
1644793590000|2022-02-13 23:06:30|1040.15|1029.35|1040.05|1029.25|1040.15|1029.35|1040.05|1029.25|2
1644793600000|2022-02-13 23:06:40|1039.9|1029.1|1039.9|1029.1|1039.9|1029.1|1039.9|1029.1|1
1644793610000|2022-02-13 23:06:50|1039.15|1028.35|1039.9|1029.1|1040|1029.2|1039.1|1028.3|7
1644793620000|2022-02-13 23:07:00|1039.92|1029.12|1039.4|1028.6|1039.93|1029.13|1039.2|1028.4|6
1644793630000|2022-02-13 23:07:10|1039.65|1028.85|1039.9|1029.1|1039.9|1029.1|1039.65|1028.85|3
1644793640000|2022-02-13 23:07:20|1039.92|1029.12|1039.93|1029.13|1040.55|1029.75|1039.9|1029.1|7
1644793670000|2022-02-13 23:07:50|1040.1|1029.3|1040.1|1029.3|1040.1|1029.3|1040.1|1029.3|1
1644793700000|2022-02-13 23:08:20|1039.93|1029.13|1039.93|1029.13|1039.93|1029.13|1039.9|1029.1|3
1644793710000|2022-02-13 23:08:30|1040.13|1029.33|1039.93|1029.13|1040.13|1029.33|1039.93|1029.13|2
1644793730000|2022-02-13 23:08:50|1040.05|1029.25|1040.74|1029.94|1040.74|1029.94|1040.05|1029.25|4
1644793750000|2022-02-13 23:09:10|1040.9|1030.1|1040.9|1030.1|1040.9|1030.1|1040.9|1030.1|1
1644793770000|2022-02-13 23:09:30|1040.8|1030|1040.7|1029.9|1040.8|1030|1040.7|1029.9|2
1644793780000|2022-02-13 23:09:40|1040.82|1030.02|1040.83|1030.03|1040.83|1030.03|1040.82|1030.02|2
1644793790000|2022-02-13 23:09:50|1040.9|1030.1|1040.9|1030.1|1040.9|1030.1|1040.9|1030.1|1
1644793810000|2022-02-13 23:10:10|1040.75|1029.95|1040.9|1030.1|1040.9|1030.1|1040.75|1029.95|2
1644793830000|2022-02-13 23:10:30|1040.4|1029.6|1039.9|1029.1|1040.4|1029.6|1039.9|1029.1|2
1644793870000|2022-02-13 23:11:10|1039.8|1029|1039.45|1028.65|1039.8|1029|1039.45|1028.65|2
1644793880000|2022-02-13 23:11:20|1039.3|1028.5|1038.9|1028.1|1039.3|1028.5|1038.9|1028.1|2
1644793890000|2022-02-13 23:11:30|1038.2|1027.4|1038.9|1028.1|1038.9|1028.1|1038.2|1027.4|4
1644793900000|2022-02-13 23:11:40|1038.8|1028|1038.4|1027.6|1038.8|1028|1038.4|1027.6|2
1644793910000|2022-02-13 23:11:50|1038.3|1027.5|1038.3|1027.5|1038.3|1027.5|1038.3|1027.5|1
1644793920000|2022-02-13 23:12:00|1037.9|1027.1|1037.15|1026.35|1037.9|1027.1|1037.15|1026.35|2
1644793930000|2022-02-13 23:12:10|1037.4|1026.6|1038.05|1027.25|1038.05|1027.25|1037.4|1026.6|2
1644793940000|2022-02-13 23:12:20|1038.4|1027.6|1038.9|1028.1|1038.9|1028.1|1038.4|1027.6|3
1644793950000|2022-02-13 23:12:30|1038|1027.2|1037.9|1027.1|1038|1027.2|1037.9|1027.1|2
1644793970000|2022-02-13 23:12:50|1038.4|1027.6|1038.74|1027.94|1038.74|1027.94|1038.28|1027.48|7
1644793980000|2022-02-13 23:13:00|1038.61|1027.81|1038.9|1028.1|1038.9|1028.1|1038.61|1027.81|3
1644793990000|2022-02-13 23:13:10|1038.85|1028.05|1038.4|1027.6|1038.85|1028.05|1038.4|1027.6|3
1644794000000|2022-02-13 23:13:20|1038.03|1027.23|1038.9|1028.1|1038.9|1028.1|1037.9|1027.1|5
1644794020000|2022-02-13 23:13:40|1039.15|1028.35|1039.15|1028.35|1039.15|1028.35|1039.15|1028.35|1
1644794030000|2022-02-13 23:13:50|1038.9|1028.1|1038.9|1028.1|1038.9|1028.1|1038.9|1028.1|1
1644794040000|2022-02-13 23:14:00|1039.75|1028.95|1039.81|1029.01|1039.9|1029.1|1039.75|1028.95|5
1644794060000|2022-02-13 23:14:20|1039.9|1029.1|1039.9|1029.1|1039.9|1029.1|1039.9|1029.1|1
1644794070000|2022-02-13 23:14:30|1039.35|1028.55|1039.77|1028.97|1039.8|1029|1039.35|1028.55|3
1644794080000|2022-02-13 23:14:40|1039.9|1029.1|1039.9|1029.1|1039.9|1029.1|1039.9|1029.1|1
1644794100000|2022-02-13 23:15:00|1039.25|1028.45|1039.78|1028.98|1039.9|1029.1|1039.25|1028.45|7
1644794110000|2022-02-13 23:15:10|1039.9|1029.1|1040.4|1029.6|1040.4|1029.6|1039.9|1029.1|8
1644794120000|2022-02-13 23:15:20|1040.85|1030.05|1040.85|1030.05|1040.85|1030.05|1040.85|1030.05|1
1644794130000|2022-02-13 23:15:30|1040.4|1029.6|1040.4|1029.6|1040.5|1029.7|1040.4|1029.6|3
1644794140000|2022-02-13 23:15:40|1040.85|1030.05|1040.85|1030.05|1040.85|1030.05|1040.85|1030.05|1
1644794150000|2022-02-13 23:15:50|1040.9|1030.1|1041.7|1030.9|1041.9|1031.1|1040.9|1030.1|7
1644794160000|2022-02-13 23:16:00|1041.43|1030.63|1041.9|1031.1|1041.9|1031.1|1041.43|1030.63|3
1644794170000|2022-02-13 23:16:10|1041.74|1030.94|1041.9|1031.1|1041.9|1031.1|1041.37|1030.57|9
1644794190000|2022-02-13 23:16:30|1042.15|1031.35|1042.65|1031.85|1042.65|1031.85|1042.15|1031.35|2
1644794200000|2022-02-13 23:16:40|1042.9|1032.1|1042.9|1032.1|1042.95|1032.15|1042.9|1032.1|3
1644794220000|2022-02-13 23:17:00|1043.35|1032.55|1044|1033.2|1044|1033.2|1043.35|1032.55|4
1644794230000|2022-02-13 23:17:10|1044.5|1033.7|1044.64|1033.84|1044.75|1033.95|1044.5|1033.7|4
1644794240000|2022-02-13 23:17:20|1044.1|1033.3|1044.2|1033.4|1044.4|1033.6|1043.9|1033.1|6
1644794250000|2022-02-13 23:17:30|1044.6|1033.8|1044.7|1033.9|1044.8|1034|1044.31|1033.51|7
1644794260000|2022-02-13 23:17:40|1044.85|1034.05|1045.03|1034.23|1045.04|1034.24|1044.85|1034.05|5
1644794270000|2022-02-13 23:17:50|1045.04|1034.24|1045.35|1034.55|1045.46|1034.66|1045.03|1034.23|11
1644794280000|2022-02-13 23:18:00|1045.68|1034.88|1045.77|1034.97|1045.95|1035.15|1045.64|1034.84|6
1644794290000|2022-02-13 23:18:10|1045.9|1035.1|1045.4|1034.6|1045.9|1035.1|1045|1034.2|5
1644794300000|2022-02-13 23:18:20|1044.9|1034.1|1044.9|1034.1|1044.9|1034.1|1044.9|1034.1|1
1644794310000|2022-02-13 23:18:30|1045.28|1034.48|1044.9|1034.1|1045.28|1034.48|1044.9|1034.1|2
1644794330000|2022-02-13 23:18:50|1045.03|1034.23|1044.9|1034.1|1045.03|1034.23|1044.9|1034.1|2
1644794340000|2022-02-13 23:19:00|1045.25|1034.45|1045.2|1034.4|1045.25|1034.45|1045.2|1034.4|2
1644794350000|2022-02-13 23:19:10|1044.9|1034.1|1044.79|1033.99|1044.9|1034.1|1044.75|1033.95|5
1644794370000|2022-02-13 23:19:30|1044.75|1033.95|1043.9|1033.1|1044.75|1033.95|1043.9|1033.1|4
1644794390000|2022-02-13 23:19:50|1044.15|1033.35|1044.15|1033.35|1044.15|1033.35|1044.15|1033.35|1
1644794400000|2022-02-13 23:20:00|1044.66|1033.86|1044.75|1033.95|1044.75|1033.95|1044.66|1033.86|2
1644794410000|2022-02-13 23:20:10|1044.85|1034.05|1044.4|1033.6|1044.85|1034.05|1044.4|1033.6|3
1644794420000|2022-02-13 23:20:20|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1043.73|1032.93|5
1644794430000|2022-02-13 23:20:30|1044.37|1033.57|1044.45|1033.65|1044.73|1033.93|1044.37|1033.57|8
1644794440000|2022-02-13 23:20:40|1044.55|1033.75|1044.22|1033.42|1044.55|1033.75|1043.97|1033.17|6
1644794450000|2022-02-13 23:20:50|1044.47|1033.67|1044.22|1033.42|1044.47|1033.67|1044.22|1033.42|4
1644794460000|2022-02-13 23:21:00|1044.25|1033.45|1044.25|1033.45|1044.25|1033.45|1044.25|1033.45|1
1644794470000|2022-02-13 23:21:10|1044.22|1033.42|1043.9|1033.1|1044.22|1033.42|1043.9|1033.1|3
1644794480000|2022-02-13 23:21:20|1043.4|1032.6|1042.9|1032.1|1043.4|1032.6|1042.9|1032.1|2
1644794500000|2022-02-13 23:21:40|1042.4|1031.6|1042.4|1031.6|1042.4|1031.6|1042.4|1031.6|1
1644794520000|2022-02-13 23:22:00|1042.85|1032.05|1042.85|1032.05|1042.85|1032.05|1042.85|1032.05|1
1644794530000|2022-02-13 23:22:10|1042.7|1031.9|1041.9|1031.1|1042.7|1031.9|1041.9|1031.1|3
1644794540000|2022-02-13 23:22:20|1041.56|1030.76|1041.47|1030.67|1041.56|1030.76|1041.47|1030.67|2
1644794550000|2022-02-13 23:22:30|1041.56|1030.76|1041.56|1030.76|1041.8|1031|1041.56|1030.76|3
1644794570000|2022-02-13 23:22:50|1041.67|1030.87|1041.58|1030.78|1041.67|1030.87|1041.56|1030.76|4
1644794580000|2022-02-13 23:23:00|1041.56|1030.76|1041.4|1030.6|1041.85|1031.05|1041.4|1030.6|5
1644794590000|2022-02-13 23:23:10|1040.9|1030.1|1040.9|1030.1|1040.9|1030.1|1040.9|1030.1|1
1644794640000|2022-02-13 23:24:00|1040.78|1029.98|1040.4|1029.6|1040.9|1030.1|1040.4|1029.6|3
1644794650000|2022-02-13 23:24:10|1039.9|1029.1|1039.9|1029.1|1039.9|1029.1|1039.9|1029.1|1
1644794670000|2022-02-13 23:24:30|1039.4|1028.6|1039.85|1029.05|1039.85|1029.05|1039.4|1028.6|5
1644794680000|2022-02-13 23:24:40|1039.73|1028.93|1039.04|1028.24|1039.73|1028.93|1039.04|1028.24|3
1644794690000|2022-02-13 23:24:50|1038.99|1028.19|1038.9|1028.1|1038.99|1028.19|1038.9|1028.1|2
1644794700000|2022-02-13 23:25:00|1039.15|1028.35|1039.15|1028.35|1039.9|1029.1|1039.15|1028.35|5
1644794710000|2022-02-13 23:25:10|1038.9|1028.1|1038.9|1028.1|1038.9|1028.1|1038.9|1028.1|1
1644794730000|2022-02-13 23:25:30|1038.85|1028.05|1038.85|1028.05|1038.85|1028.05|1038.85|1028.05|1
1644794740000|2022-02-13 23:25:40|1038.4|1027.6|1038.28|1027.48|1038.45|1027.65|1038.28|1027.48|3
1644794750000|2022-02-13 23:25:50|1038.45|1027.65|1038.4|1027.6|1038.7|1027.9|1038.4|1027.6|3
1644794760000|2022-02-13 23:26:00|1038.45|1027.65|1038.9|1028.1|1038.9|1028.1|1038.28|1027.48|4
1644794770000|2022-02-13 23:26:10|1039.52|1028.72|1039.43|1028.63|1039.52|1028.72|1039.43|1028.63|2
1644794780000|2022-02-13 23:26:20|1039.32|1028.52|1039.4|1028.6|1039.4|1028.6|1039.32|1028.52|2
1644794790000|2022-02-13 23:26:30|1039.85|1029.05|1039.85|1029.05|1039.85|1029.05|1039.85|1029.05|1
1644794800000|2022-02-13 23:26:40|1039.4|1028.6|1039.4|1028.6|1039.4|1028.6|1039.4|1028.6|1
1644794820000|2022-02-13 23:27:00|1039|1028.2|1038.9|1028.1|1039.05|1028.25|1038.9|1028.1|3
1644794830000|2022-02-13 23:27:10|1038.69|1027.89|1039.49|1028.69|1039.49|1028.69|1038.69|1027.89|5
1644794840000|2022-02-13 23:27:20|1039.9|1029.1|1039.9|1029.1|1039.9|1029.1|1039.9|1029.1|1
1644794850000|2022-02-13 23:27:30|1040.09|1029.29|1039.9|1029.1|1040.7|1029.9|1039.9|1029.1|5
1644794860000|2022-02-13 23:27:40|1040.3|1029.5|1040.9|1030.1|1040.9|1030.1|1040.3|1029.5|4
1644794890000|2022-02-13 23:28:10|1040.93|1030.13|1040.9|1030.1|1040.93|1030.13|1040.9|1030.1|2
1644794910000|2022-02-13 23:28:30|1040.4|1029.6|1039.9|1029.1|1040.4|1029.6|1039.9|1029.1|2
1644794920000|2022-02-13 23:28:40|1039.93|1029.13|1041.65|1030.85|1041.65|1030.85|1039.9|1029.1|6
1644794930000|2022-02-13 23:28:50|1041.4|1030.6|1041.6|1030.8|1041.6|1030.8|1041.4|1030.6|2
1644794950000|2022-02-13 23:29:10|1041.7|1030.9|1041.7|1030.9|1041.7|1030.9|1041.7|1030.9|1
1644794960000|2022-02-13 23:29:20|1041.9|1031.1|1041.4|1030.6|1041.9|1031.1|1041.4|1030.6|4
1644794970000|2022-02-13 23:29:30|1040.9|1030.1|1040.9|1030.1|1040.9|1030.1|1040.9|1030.1|1
1644795000000|2022-02-13 23:30:00|1040.93|1030.13|1041.62|1030.82|1041.8|1031|1040.9|1030.1|7
1644795010000|2022-02-13 23:30:10|1041.85|1031.05|1041.08|1030.28|1041.85|1031.05|1041.08|1030.28|3
1644795020000|2022-02-13 23:30:20|1040.98|1030.18|1041.15|1030.35|1041.15|1030.35|1040.98|1030.18|2
1644795030000|2022-02-13 23:30:30|1041.64|1030.84|1041.64|1030.84|1041.75|1030.95|1041.64|1030.84|3
1644795040000|2022-02-13 23:30:40|1041.73|1030.93|1041.89|1031.09|1041.99|1031.19|1041.73|1030.93|4
1644795050000|2022-02-13 23:30:50|1041.88|1031.08|1041.88|1031.08|1041.88|1031.08|1041.88|1031.08|1
1644795060000|2022-02-13 23:31:00|1042.1|1031.3|1041.9|1031.1|1042.1|1031.3|1041.9|1031.1|2
1644795090000|2022-02-13 23:31:30|1042.15|1031.35|1042.65|1031.85|1042.65|1031.85|1042.15|1031.35|2
1644795100000|2022-02-13 23:31:40|1042.8|1032|1042.4|1031.6|1042.8|1032|1042.4|1031.6|2
1644795110000|2022-02-13 23:31:50|1042.6|1031.8|1042.66|1031.86|1042.87|1032.07|1042.57|1031.77|6
1644795120000|2022-02-13 23:32:00|1042.85|1032.05|1042.85|1032.05|1042.85|1032.05|1042.85|1032.05|1
1644795130000|2022-02-13 23:32:10|1042.86|1032.06|1042.9|1032.1|1042.9|1032.1|1042.4|1031.6|5
1644795140000|2022-02-13 23:32:20|1042.76|1031.96|1042.55|1031.75|1042.9|1032.1|1042.55|1031.75|3
1644795150000|2022-02-13 23:32:30|1042.75|1031.95|1042.75|1031.95|1042.75|1031.95|1042.75|1031.95|1
1644795160000|2022-02-13 23:32:40|1042.58|1031.78|1042|1031.2|1042.58|1031.78|1042|1031.2|3
1644795170000|2022-02-13 23:32:50|1041.9|1031.1|1041.4|1030.6|1041.93|1031.13|1041.4|1030.6|5
1644795180000|2022-02-13 23:33:00|1040.9|1030.1|1040.9|1030.1|1040.9|1030.1|1040.9|1030.1|1
1644795190000|2022-02-13 23:33:10|1040.51|1029.71|1040.51|1029.71|1040.51|1029.71|1040.51|1029.71|1
1644795200000|2022-02-13 23:33:20|1040.39|1029.59|1040.5|1029.7|1040.5|1029.7|1040.39|1029.59|2
1644795210000|2022-02-13 23:33:30|1040.4|1029.6|1039.05|1028.25|1040.4|1029.6|1039.05|1028.25|4
1644795220000|2022-02-13 23:33:40|1039.4|1028.6|1039.4|1028.6|1039.4|1028.6|1039.4|1028.6|1
1644795230000|2022-02-13 23:33:50|1039.74|1028.94|1039.85|1029.05|1039.85|1029.05|1039.74|1028.94|2
1644795240000|2022-02-13 23:34:00|1039.8|1029|1039.8|1029|1039.8|1029|1039.8|1029|1
1644795250000|2022-02-13 23:34:10|1039.4|1028.6|1038.9|1028.1|1039.6|1028.8|1038.9|1028.1|3
1644795300000|2022-02-13 23:35:00|1038.95|1028.15|1038.95|1028.15|1038.95|1028.15|1038.95|1028.15|1
1644795310000|2022-02-13 23:35:10|1039|1028.2|1039|1028.2|1039|1028.2|1039|1028.2|1
1644795320000|2022-02-13 23:35:20|1039.25|1028.45|1039.75|1028.95|1039.75|1028.95|1039.25|1028.45|2
1644795330000|2022-02-13 23:35:30|1039.91|1029.11|1039.9|1029.1|1039.91|1029.11|1039.9|1029.1|2
1644795360000|2022-02-13 23:36:00|1039.8|1029|1039.95|1029.15|1039.95|1029.15|1039.8|1029|3
1644795370000|2022-02-13 23:36:10|1039.99|1029.19|1039.9|1029.1|1040.23|1029.43|1039.9|1029.1|5
1644795390000|2022-02-13 23:36:30|1040.25|1029.45|1040.75|1029.95|1040.75|1029.95|1040.25|1029.45|2
1644795420000|2022-02-13 23:37:00|1040.65|1029.85|1040.65|1029.85|1040.65|1029.85|1040.65|1029.85|1
1644795430000|2022-02-13 23:37:10|1040.05|1029.25|1040.05|1029.25|1040.05|1029.25|1040.05|1029.25|1
1644795440000|2022-02-13 23:37:20|1039.97|1029.17|1039.9|1029.1|1039.97|1029.17|1039.9|1029.1|2
1644795480000|2022-02-13 23:38:00|1039.93|1029.13|1039.9|1029.1|1039.93|1029.13|1039.9|1029.1|2
1644795510000|2022-02-13 23:38:30|1039.69|1028.89|1039.6|1028.8|1039.69|1028.89|1039.6|1028.8|2
1644795540000|2022-02-13 23:39:00|1039.72|1028.92|1040.1|1029.3|1040.48|1029.68|1039.72|1028.92|7
1644795550000|2022-02-13 23:39:10|1040.8|1030|1040.9|1030.1|1040.9|1030.1|1040.8|1030|2
1644795570000|2022-02-13 23:39:30|1040.99|1030.19|1040.9|1030.1|1040.99|1030.19|1040.9|1030.1|2
1644795580000|2022-02-13 23:39:40|1041.05|1030.25|1041.9|1031.1|1041.9|1031.1|1041.05|1030.25|4
1644795600000|2022-02-13 23:40:00|1042.75|1031.95|1042.8|1032|1042.8|1032|1042.68|1031.88|4
1644795620000|2022-02-13 23:40:20|1042.55|1031.75|1042.05|1031.25|1042.55|1031.75|1042.05|1031.25|2
1644795640000|2022-02-13 23:40:40|1042.2|1031.4|1042.2|1031.4|1042.2|1031.4|1042.2|1031.4|1
1644795650000|2022-02-13 23:40:50|1042.15|1031.35|1041.9|1031.1|1042.15|1031.35|1041.9|1031.1|2
1644795660000|2022-02-13 23:41:00|1042.19|1031.39|1041.4|1030.6|1042.19|1031.39|1041.4|1030.6|3
1644795670000|2022-02-13 23:41:10|1040.9|1030.1|1040.9|1030.1|1040.9|1030.1|1040.9|1030.1|1
1644795690000|2022-02-13 23:41:30|1041.4|1030.6|1040.95|1030.15|1041.4|1030.6|1040.9|1030.1|4
1644795720000|2022-02-13 23:42:00|1041.4|1030.6|1041.9|1031.1|1041.9|1031.1|1041.4|1030.6|3
1644795730000|2022-02-13 23:42:10|1041.69|1030.89|1041.47|1030.67|1041.8|1031|1041.47|1030.67|3
1644795740000|2022-02-13 23:42:20|1041.64|1030.84|1041.65|1030.85|1041.65|1030.85|1041.64|1030.84|2
1644795750000|2022-02-13 23:42:30|1041.9|1031.1|1042.07|1031.27|1042.07|1031.27|1041.9|1031.1|4
1644795760000|2022-02-13 23:42:40|1041.9|1031.1|1041.9|1031.1|1041.9|1031.1|1041.9|1031.1|1
1644795780000|2022-02-13 23:43:00|1041.4|1030.6|1041.4|1030.6|1041.4|1030.6|1041.4|1030.6|1
1644795790000|2022-02-13 23:43:10|1040.9|1030.1|1040.9|1030.1|1040.9|1030.1|1040.9|1030.1|1
1644795810000|2022-02-13 23:43:30|1040.4|1029.6|1040.4|1029.6|1040.4|1029.6|1040.4|1029.6|1
1644795820000|2022-02-13 23:43:40|1040.65|1029.85|1040.85|1030.05|1040.85|1030.05|1040.65|1029.85|3
1644795840000|2022-02-13 23:44:00|1040.7|1029.9|1041.8|1031|1041.8|1031|1040.7|1029.9|6
1644795850000|2022-02-13 23:44:10|1041.4|1030.6|1041.4|1030.6|1041.4|1030.6|1041.4|1030.6|1
1644795860000|2022-02-13 23:44:20|1041.65|1030.85|1041.4|1030.6|1041.65|1030.85|1041.4|1030.6|2
1644795870000|2022-02-13 23:44:30|1041.15|1030.35|1041.3|1030.5|1041.3|1030.5|1040.9|1030.1|4
1644795880000|2022-02-13 23:44:40|1041.28|1030.48|1041.9|1031.1|1042.04|1031.24|1041.28|1030.48|5
1644795890000|2022-02-13 23:44:50|1041.81|1031.01|1042.44|1031.64|1042.44|1031.64|1041.81|1031.01|4
1644795900000|2022-02-13 23:45:00|1042.58|1031.78|1042.14|1031.34|1042.78|1031.98|1042.14|1031.34|5
1644795910000|2022-02-13 23:45:10|1042.44|1031.64|1042.14|1031.34|1042.44|1031.64|1042.14|1031.34|3
1644795930000|2022-02-13 23:45:30|1042.34|1031.54|1042.9|1032.1|1043.25|1032.45|1042.34|1031.54|5
1644795940000|2022-02-13 23:45:40|1043.4|1032.6|1043.9|1033.1|1044.03|1033.23|1043.4|1032.6|4
1644795960000|2022-02-13 23:46:00|1044.12|1033.32|1044.7|1033.9|1044.7|1033.9|1044.12|1033.32|2
1644795980000|2022-02-13 23:46:20|1044.87|1034.07|1045.19|1034.39|1045.19|1034.39|1044.87|1034.07|3
1644795990000|2022-02-13 23:46:30|1044.9|1034.1|1044.9|1034.1|1044.9|1034.1|1044.9|1034.1|1
1644796020000|2022-02-13 23:47:00|1044.85|1034.05|1044.85|1034.05|1044.85|1034.05|1044.85|1034.05|1
1644796030000|2022-02-13 23:47:10|1044.75|1033.95|1044.75|1033.95|1044.75|1033.95|1044.67|1033.87|3
1644796040000|2022-02-13 23:47:20|1044.86|1034.06|1044.9|1034.1|1044.9|1034.1|1044.86|1034.06|3
1644796060000|2022-02-13 23:47:40|1044.82|1034.02|1044.82|1034.02|1044.82|1034.02|1044.82|1034.02|1
1644796070000|2022-02-13 23:47:50|1044.9|1034.1|1044.9|1034.1|1044.95|1034.15|1044.9|1034.1|3
1644796080000|2022-02-13 23:48:00|1044.74|1033.94|1044.9|1034.1|1044.9|1034.1|1044.74|1033.94|2
1644796090000|2022-02-13 23:48:10|1044.65|1033.85|1043.9|1033.1|1044.65|1033.85|1043.9|1033.1|4
1644796100000|2022-02-13 23:48:20|1043.93|1033.13|1043.9|1033.1|1043.95|1033.15|1043.9|1033.1|3
1644796150000|2022-02-13 23:49:10|1044.03|1033.23|1043.9|1033.1|1044.05|1033.25|1043.9|1033.1|5
1644796160000|2022-02-13 23:49:20|1043.8|1033|1043.8|1033|1043.8|1033|1043.8|1033|1
1644796170000|2022-02-13 23:49:30|1043.9|1033.1|1043.99|1033.19|1044.06|1033.26|1043.9|1033.1|4
1644796180000|2022-02-13 23:49:40|1044.24|1033.44|1044.8|1034|1044.8|1034|1044.24|1033.44|4
1644796220000|2022-02-13 23:50:20|1044.9|1034.1|1044.9|1034.1|1044.9|1034.1|1044.9|1034.1|1
1644796230000|2022-02-13 23:50:30|1044.78|1033.98|1043.9|1033.1|1044.78|1033.98|1043.9|1033.1|3
1644796280000|2022-02-13 23:51:20|1044.15|1033.35|1043.9|1033.1|1044.15|1033.35|1043.9|1033.1|2
1644796310000|2022-02-13 23:51:50|1044.12|1033.32|1044.12|1033.32|1044.12|1033.32|1044.12|1033.32|1
1644796320000|2022-02-13 23:52:00|1044.75|1033.95|1044.85|1034.05|1044.85|1034.05|1044.75|1033.95|2
1644796330000|2022-02-13 23:52:10|1044.7|1033.9|1044.4|1033.6|1044.7|1033.9|1044.4|1033.6|2
1644796340000|2022-02-13 23:52:20|1044.7|1033.9|1044.69|1033.89|1044.74|1033.94|1044.58|1033.78|4
1644796350000|2022-02-13 23:52:30|1044.9|1034.1|1044.9|1034.1|1044.9|1034.1|1044.9|1034.1|1
1644796360000|2022-02-13 23:52:40|1044.69|1033.89|1044.53|1033.73|1044.9|1034.1|1044.53|1033.73|4
1644796370000|2022-02-13 23:52:50|1044|1033.2|1044|1033.2|1044|1033.2|1044|1033.2|1
1644796380000|2022-02-13 23:53:00|1043.9|1033.1|1044.4|1033.6|1044.4|1033.6|1043.9|1033.1|4
1644796390000|2022-02-13 23:53:10|1044.9|1034.1|1044.9|1034.1|1044.98|1034.18|1044.9|1034.1|3
1644796420000|2022-02-13 23:53:40|1045.15|1034.35|1044.9|1034.1|1045.15|1034.35|1044.9|1034.1|2
1644796450000|2022-02-13 23:54:10|1044.6|1033.8|1044.9|1034.1|1045.06|1034.26|1044.6|1033.8|4
1644796460000|2022-02-13 23:54:20|1045.4|1034.6|1045.98|1035.18|1046.25|1035.45|1045.4|1034.6|8
1644796470000|2022-02-13 23:54:30|1045.9|1035.1|1045.98|1035.18|1045.98|1035.18|1045.9|1035.1|2
1644796480000|2022-02-13 23:54:40|1046.03|1035.23|1045.9|1035.1|1046.03|1035.23|1045.9|1035.1|2
1644796490000|2022-02-13 23:54:50|1045.78|1034.98|1044.9|1034.1|1045.78|1034.98|1044.9|1034.1|2
1644796500000|2022-02-13 23:55:00|1045.05|1034.25|1045.98|1035.18|1045.98|1035.18|1045.05|1034.25|6
1644796510000|2022-02-13 23:55:10|1046.15|1035.35|1045.9|1035.1|1046.3|1035.5|1045.9|1035.1|4
1644796520000|2022-02-13 23:55:20|1045.98|1035.18|1045.9|1035.1|1046.2|1035.4|1045.9|1035.1|3
1644796530000|2022-02-13 23:55:30|1046.01|1035.21|1045.7|1034.9|1046.01|1035.21|1045.64|1034.84|6
1644796540000|2022-02-13 23:55:40|1045.52|1034.72|1045.52|1034.72|1045.52|1034.72|1045.4|1034.6|3
1644796570000|2022-02-13 23:56:10|1045.65|1034.85|1045.4|1034.6|1045.65|1034.85|1045.4|1034.6|2
1644796580000|2022-02-13 23:56:20|1045.43|1034.63|1045.43|1034.63|1045.43|1034.63|1045.43|1034.63|1
1644796600000|2022-02-13 23:56:40|1045.05|1034.25|1045.75|1034.95|1045.75|1034.95|1045.05|1034.25|3
1644796610000|2022-02-13 23:56:50|1045.85|1035.05|1045.68|1034.88|1045.85|1035.05|1045.68|1034.88|4
1644796620000|2022-02-13 23:57:00|1045.3|1034.5|1045|1034.2|1045.3|1034.5|1045|1034.2|2
1644796630000|2022-02-13 23:57:10|1044.9|1034.1|1044.9|1034.1|1044.9|1034.1|1044.9|1034.1|1
1644796640000|2022-02-13 23:57:20|1044.52|1033.72|1044.4|1033.6|1044.52|1033.72|1044.4|1033.6|2
1644796660000|2022-02-13 23:57:40|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1
1644796670000|2022-02-13 23:57:50|1043.4|1032.6|1042.9|1032.1|1043.4|1032.6|1042.9|1032.1|2
1644796690000|2022-02-13 23:58:10|1042.4|1031.6|1040.9|1030.1|1042.4|1031.6|1040.9|1030.1|6
1644796700000|2022-02-13 23:58:20|1040.4|1029.6|1040.4|1029.6|1040.4|1029.6|1040.4|1029.6|1
1644796710000|2022-02-13 23:58:30|1040.5|1029.7|1040.64|1029.84|1040.8|1030|1040.4|1029.6|4
1644796720000|2022-02-13 23:58:40|1040.85|1030.05|1040.4|1029.6|1040.85|1030.05|1040.4|1029.6|2
1644796730000|2022-02-13 23:58:50|1039.9|1029.1|1039.9|1029.1|1039.9|1029.1|1039.9|1029.1|1
1644796740000|2022-02-13 23:59:00|1039.4|1028.6|1039.65|1028.85|1039.65|1028.85|1039.4|1028.6|2
1644796750000|2022-02-13 23:59:10|1039.38|1028.58|1038.9|1028.1|1039.8|1029|1038.9|1028.1|7
1644796780000|2022-02-13 23:59:40|1038.6|1027.8|1038.61|1027.81|1038.61|1027.81|1038.6|1027.8|2
1644796790000|2022-02-13 23:59:50|1038.9|1028.1|1038.95|1028.15|1038.95|1028.15|1038.9|1028.1|2
1644796800000|2022-02-14 00:00:00|1039.1|1028.3|1039.1|1028.3|1039.1|1028.3|1039.1|1028.3|1
1644796810000|2022-02-14 00:00:10|1039.15|1028.35|1039.15|1028.35|1039.15|1028.35|1039.15|1028.35|1
1644796820000|2022-02-14 00:00:20|1039.3|1028.5|1041.75|1030.95|1041.75|1030.95|1039.3|1028.5|16
1644796830000|2022-02-14 00:00:30|1041.65|1030.85|1043.26|1032.46|1043.34|1032.54|1041.25|1030.45|10
1644796840000|2022-02-14 00:00:40|1043.27|1032.47|1043.57|1032.77|1043.7|1032.9|1043.27|1032.47|4
1644796850000|2022-02-14 00:00:50|1043.4|1032.6|1042.4|1031.6|1043.4|1032.6|1042.4|1031.6|3
1644796860000|2022-02-14 00:01:00|1041.99|1031.19|1041.99|1031.19|1041.99|1031.19|1041.99|1031.19|1
1644796870000|2022-02-14 00:01:10|1041.9|1031.1|1041.9|1031.1|1041.9|1031.1|1041.9|1031.1|1
1644796880000|2022-02-14 00:01:20|1042.4|1031.6|1042.9|1032.1|1042.9|1032.1|1042.4|1031.6|2
1644796890000|2022-02-14 00:01:30|1042.8|1032|1041.4|1030.6|1042.8|1032|1041.4|1030.6|6
1644796900000|2022-02-14 00:01:40|1041.53|1030.73|1041|1030.2|1041.53|1030.73|1040.9|1030.1|4
1644796910000|2022-02-14 00:01:50|1040.9|1030.1|1041.65|1030.85|1041.65|1030.85|1040.9|1030.1|8
1644796920000|2022-02-14 00:02:00|1041.6|1030.8|1041.76|1030.96|1041.76|1030.96|1041.27|1030.47|5
1644796930000|2022-02-14 00:02:10|1041.77|1030.97|1041.52|1030.72|1041.77|1030.97|1041.52|1030.72|2
1644796940000|2022-02-14 00:02:20|1041.51|1030.71|1041.8|1031|1041.8|1031|1041.27|1030.47|8
1644796950000|2022-02-14 00:02:30|1041.52|1030.72|1041.9|1031.1|1041.9|1031.1|1041.52|1030.72|3
1644796960000|2022-02-14 00:02:40|1041.4|1030.6|1041.4|1030.6|1041.4|1030.6|1041.4|1030.6|1
1644796970000|2022-02-14 00:02:50|1040.82|1030.02|1039.4|1028.6|1040.9|1030.1|1039.4|1028.6|10
1644796980000|2022-02-14 00:03:00|1038.9|1028.1|1038.9|1028.1|1038.9|1028.1|1038.9|1028.1|1
1644796990000|2022-02-14 00:03:10|1038.65|1027.85|1037.9|1027.1|1038.65|1027.85|1037.9|1027.1|4
1644797000000|2022-02-14 00:03:20|1037.62|1026.82|1036.9|1026.1|1037.62|1026.82|1036.9|1026.1|5
1644797010000|2022-02-14 00:03:30|1036.75|1025.95|1036.9|1026.1|1036.9|1026.1|1036.75|1025.95|2
1644797020000|2022-02-14 00:03:40|1037.07|1026.27|1037.7|1026.9|1037.75|1026.95|1037.07|1026.27|5
1644797030000|2022-02-14 00:03:50|1037.4|1026.6|1037.85|1027.05|1037.85|1027.05|1037.4|1026.6|3
1644797050000|2022-02-14 00:04:10|1037.9|1027.1|1036.9|1026.1|1037.9|1027.1|1036.9|1026.1|3
1644797060000|2022-02-14 00:04:20|1036.85|1026.05|1036.85|1026.05|1036.85|1026.05|1036.85|1026.05|1
1644797070000|2022-02-14 00:04:30|1036.55|1025.75|1036.05|1025.25|1036.65|1025.85|1036.05|1025.25|8
1644797080000|2022-02-14 00:04:40|1036.43|1025.63|1036.55|1025.75|1036.55|1025.75|1036.3|1025.5|4
1644797090000|2022-02-14 00:04:50|1036.9|1026.1|1037.59|1026.79|1037.61|1026.81|1036.9|1026.1|8
1644797100000|2022-02-14 00:05:00|1037.9|1027.1|1038.4|1027.6|1038.4|1027.6|1037.9|1027.1|3
1644797110000|2022-02-14 00:05:10|1038.9|1028.1|1038.9|1028.1|1039.03|1028.23|1038.9|1028.1|3
1644797120000|2022-02-14 00:05:20|1038.75|1027.95|1038.75|1027.95|1038.75|1027.95|1038.75|1027.95|1
1644797130000|2022-02-14 00:05:30|1038.25|1027.45|1037.31|1026.51|1038.25|1027.45|1037.31|1026.51|3
1644797140000|2022-02-14 00:05:40|1037.4|1026.6|1037.4|1026.6|1037.66|1026.86|1037.4|1026.6|4
1644797150000|2022-02-14 00:05:50|1036.9|1026.1|1036.9|1026.1|1036.9|1026.1|1036.9|1026.1|1
1644797160000|2022-02-14 00:06:00|1036.55|1025.75|1036.9|1026.1|1036.9|1026.1|1036.55|1025.75|2
1644797170000|2022-02-14 00:06:10|1037.06|1026.26|1037.45|1026.65|1037.45|1026.65|1036.9|1026.1|3
1644797180000|2022-02-14 00:06:20|1037.28|1026.48|1036.76|1025.96|1037.28|1026.48|1036.76|1025.96|3
1644797190000|2022-02-14 00:06:30|1036.9|1026.1|1036.05|1025.25|1036.9|1026.1|1036.05|1025.25|6
1644797210000|2022-02-14 00:06:50|1035.9|1025.1|1035.77|1024.97|1035.9|1025.1|1035.77|1024.97|2
1644797220000|2022-02-14 00:07:00|1035.9|1025.1|1036.05|1025.25|1036.05|1025.25|1035.9|1025.1|4
1644797230000|2022-02-14 00:07:10|1035.96|1025.16|1035.9|1025.1|1035.96|1025.16|1035.85|1025.05|3
1644797240000|2022-02-14 00:07:20|1035.3|1024.5|1035.3|1024.5|1035.3|1024.5|1035.3|1024.5|1
1644797260000|2022-02-14 00:07:40|1035.4|1024.6|1035.4|1024.6|1035.4|1024.6|1035.4|1024.6|1
1644797270000|2022-02-14 00:07:50|1035.31|1024.51|1035.4|1024.6|1035.4|1024.6|1035.31|1024.51|2
1644797280000|2022-02-14 00:08:00|1035.78|1024.98|1035.79|1024.99|1035.79|1024.99|1035.4|1024.6|4
1644797290000|2022-02-14 00:08:10|1035.9|1025.1|1036.05|1025.25|1036.05|1025.25|1035.9|1025.1|2
1644797300000|2022-02-14 00:08:20|1036.21|1025.41|1036.05|1025.25|1036.21|1025.41|1036.05|1025.25|2
1644797310000|2022-02-14 00:08:30|1036.27|1025.47|1037.85|1027.05|1037.85|1027.05|1036.27|1025.47|5
1644797320000|2022-02-14 00:08:40|1037.75|1026.95|1037.4|1026.6|1037.75|1026.95|1037.4|1026.6|2
1644797330000|2022-02-14 00:08:50|1036.9|1026.1|1035.95|1025.15|1036.9|1026.1|1035.95|1025.15|4
1644797340000|2022-02-14 00:09:00|1036.05|1025.25|1036.55|1025.75|1036.8|1026|1036.05|1025.25|7
1644797360000|2022-02-14 00:09:20|1036.9|1026.1|1036.9|1026.1|1036.9|1026.1|1036.9|1026.1|1
1644797370000|2022-02-14 00:09:30|1036.99|1026.19|1037.85|1027.05|1037.9|1027.1|1036.9|1026.1|8
1644797380000|2022-02-14 00:09:40|1037.68|1026.88|1037.85|1027.05|1037.85|1027.05|1037.68|1026.88|2
1644797390000|2022-02-14 00:09:50|1037.4|1026.6|1037.4|1026.6|1037.4|1026.6|1037.4|1026.6|1
1644797400000|2022-02-14 00:10:00|1036.9|1026.1|1036.9|1026.1|1036.9|1026.1|1036.9|1026.1|1
1644797410000|2022-02-14 00:10:10|1036.73|1025.93|1036.25|1025.45|1036.73|1025.93|1036.25|1025.45|3
1644797420000|2022-02-14 00:10:20|1036.55|1025.75|1036.55|1025.75|1036.73|1025.93|1036.55|1025.75|3
1644797430000|2022-02-14 00:10:30|1036.73|1025.93|1036.73|1025.93|1036.73|1025.93|1036.73|1025.93|1
1644797440000|2022-02-14 00:10:40|1036.9|1026.1|1037.06|1026.26|1037.42|1026.62|1036.9|1026.1|7
1644797450000|2022-02-14 00:10:50|1037.51|1026.71|1037.85|1027.05|1037.85|1027.05|1037.51|1026.71|2
1644797470000|2022-02-14 00:11:10|1037.97|1027.17|1038.21|1027.41|1038.21|1027.41|1037.97|1027.17|2
1644797480000|2022-02-14 00:11:20|1037.95|1027.15|1039.5|1028.7|1039.5|1028.7|1037.95|1027.15|12
1644797490000|2022-02-14 00:11:30|1039.9|1029.1|1040.75|1029.95|1040.75|1029.95|1039.9|1029.1|4
1644797500000|2022-02-14 00:11:40|1040.7|1029.9|1040.9|1030.1|1040.9|1030.1|1040.7|1029.9|2
1644797510000|2022-02-14 00:11:50|1040.4|1029.6|1039.9|1029.1|1040.4|1029.6|1039.9|1029.1|2
1644797520000|2022-02-14 00:12:00|1039.69|1028.89|1039.9|1029.1|1039.9|1029.1|1039.69|1028.89|3
1644797530000|2022-02-14 00:12:10|1040.15|1029.35|1040.8|1030|1040.8|1030|1040.15|1029.35|2
1644797540000|2022-02-14 00:12:20|1040.9|1030.1|1040.9|1030.1|1040.9|1030.1|1040.9|1030.1|1
1644797560000|2022-02-14 00:12:40|1041.25|1030.45|1041.9|1031.1|1041.9|1031.1|1041.25|1030.45|3
1644797580000|2022-02-14 00:13:00|1042.08|1031.28|1042.4|1031.6|1042.4|1031.6|1041.9|1031.1|3
1644797600000|2022-02-14 00:13:20|1042.8|1032|1043.67|1032.87|1043.67|1032.87|1042.8|1032|4
1644797610000|2022-02-14 00:13:30|1043.85|1033.05|1043.48|1032.68|1043.85|1033.05|1043.48|1032.68|3
1644797620000|2022-02-14 00:13:40|1043.05|1032.25|1043.05|1032.25|1043.05|1032.25|1043.05|1032.25|1
1644797630000|2022-02-14 00:13:50|1043.03|1032.23|1043.65|1032.85|1043.65|1032.85|1043.03|1032.23|2
1644797640000|2022-02-14 00:14:00|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1
1644797650000|2022-02-14 00:14:10|1043.75|1032.95|1042.9|1032.1|1043.75|1032.95|1042.9|1032.1|3
1644797660000|2022-02-14 00:14:20|1042.65|1031.85|1041.4|1030.6|1042.9|1032.1|1041.4|1030.6|6
1644797670000|2022-02-14 00:14:30|1040.9|1030.1|1040.4|1029.6|1040.9|1030.1|1040.4|1029.6|2
1644797680000|2022-02-14 00:14:40|1039.9|1029.1|1039.9|1029.1|1039.9|1029.1|1039.9|1029.1|1
1644797690000|2022-02-14 00:14:50|1039.85|1029.05|1041.4|1030.6|1041.4|1030.6|1039.85|1029.05|5
1644797700000|2022-02-14 00:15:00|1041.12|1030.32|1041.55|1030.75|1041.55|1030.75|1040.9|1030.1|4
1644797710000|2022-02-14 00:15:10|1041.8|1031|1041.9|1031.1|1041.9|1031.1|1041.53|1030.73|6
1644797740000|2022-02-14 00:15:40|1041.85|1031.05|1041.55|1030.75|1041.85|1031.05|1041.4|1030.6|4
1644797750000|2022-02-14 00:15:50|1041.9|1031.1|1041.9|1031.1|1041.9|1031.1|1041.9|1031.1|1
1644797760000|2022-02-14 00:16:00|1042.4|1031.6|1042.57|1031.77|1042.57|1031.77|1042.4|1031.6|2
1644797770000|2022-02-14 00:16:10|1042.85|1032.05|1042.85|1032.05|1042.85|1032.05|1042.85|1032.05|1
1644797780000|2022-02-14 00:16:20|1042.9|1032.1|1042.9|1032.1|1042.9|1032.1|1042.9|1032.1|1
1644797790000|2022-02-14 00:16:30|1042.72|1031.92|1042.9|1032.1|1042.9|1032.1|1042.72|1031.92|2
1644797810000|2022-02-14 00:16:50|1042.79|1031.99|1042.57|1031.77|1042.79|1031.99|1042.57|1031.77|2
1644797820000|2022-02-14 00:17:00|1042.9|1032.1|1042.9|1032.1|1042.9|1032.1|1042.9|1032.1|1
1644797840000|2022-02-14 00:17:20|1043.03|1032.23|1042.9|1032.1|1043.15|1032.35|1042.9|1032.1|3
1644797850000|2022-02-14 00:17:30|1043.4|1032.6|1043.9|1033.1|1043.94|1033.14|1043.4|1032.6|5
1644797870000|2022-02-14 00:17:50|1044.57|1033.77|1044.57|1033.77|1044.57|1033.77|1044.57|1033.77|1
1644797880000|2022-02-14 00:18:00|1044.4|1033.6|1044.4|1033.6|1044.4|1033.6|1044.4|1033.6|1
1644797890000|2022-02-14 00:18:10|1044.9|1034.1|1044.9|1034.1|1044.9|1034.1|1044.9|1034.1|1
1644797900000|2022-02-14 00:18:20|1044.85|1034.05|1044.51|1033.71|1044.85|1034.05|1044.51|1033.71|2
1644797910000|2022-02-14 00:18:30|1044.5|1033.7|1044.69|1033.89|1044.69|1033.89|1044.5|1033.7|3
1644797930000|2022-02-14 00:18:50|1044.88|1034.08|1044.1|1033.3|1044.89|1034.09|1044.1|1033.3|4
1644797940000|2022-02-14 00:19:00|1044.25|1033.45|1044.9|1034.1|1044.9|1034.1|1043.9|1033.1|6
1644797960000|2022-02-14 00:19:20|1044.99|1034.19|1045.28|1034.48|1045.28|1034.48|1044.9|1034.1|4
1644797970000|2022-02-14 00:19:30|1044.9|1034.1|1044.9|1034.1|1044.9|1034.1|1044.9|1034.1|1
1644797990000|2022-02-14 00:19:50|1044.99|1034.19|1044.9|1034.1|1044.99|1034.19|1044.9|1034.1|2
1644798000000|2022-02-14 00:20:00|1044.93|1034.13|1044.9|1034.1|1045|1034.2|1044.9|1034.1|3
1644798030000|2022-02-14 00:20:30|1045.4|1034.6|1045.4|1034.6|1045.4|1034.6|1045.4|1034.6|1
1644798040000|2022-02-14 00:20:40|1045.3|1034.5|1045.3|1034.5|1045.3|1034.5|1045.3|1034.5|1
1644798050000|2022-02-14 00:20:50|1044.9|1034.1|1044.9|1034.1|1044.9|1034.1|1044.9|1034.1|1
1644798070000|2022-02-14 00:21:10|1044.85|1034.05|1044.69|1033.89|1044.85|1034.05|1044.69|1033.89|2
1644798080000|2022-02-14 00:21:20|1044.4|1033.6|1044.4|1033.6|1044.4|1033.6|1044.4|1033.6|1
1644798100000|2022-02-14 00:21:40|1043.9|1033.1|1043.4|1032.6|1043.9|1033.1|1043.4|1032.6|3
1644798110000|2022-02-14 00:21:50|1042.9|1032.1|1042.9|1032.1|1042.9|1032.1|1042.9|1032.1|1
1644798130000|2022-02-14 00:22:10|1042.79|1031.99|1041.93|1031.13|1042.79|1031.99|1041.9|1031.1|4
1644798140000|2022-02-14 00:22:20|1042.43|1031.63|1042.15|1031.35|1042.43|1031.63|1042.15|1031.35|2
1644798150000|2022-02-14 00:22:30|1042.24|1031.44|1042.4|1031.6|1042.77|1031.97|1042.24|1031.44|4
1644798160000|2022-02-14 00:22:40|1042.75|1031.95|1042.4|1031.6|1042.75|1031.95|1042.4|1031.6|3
1644798170000|2022-02-14 00:22:50|1041.9|1031.1|1041.66|1030.86|1041.9|1031.1|1041.66|1030.86|2
1644798180000|2022-02-14 00:23:00|1041.9|1031.1|1041.85|1031.05|1041.9|1031.1|1041.85|1031.05|2
1644798190000|2022-02-14 00:23:10|1041.4|1030.6|1041.4|1030.6|1041.4|1030.6|1041.4|1030.6|1
1644798200000|2022-02-14 00:23:20|1041.55|1030.75|1040.9|1030.1|1041.55|1030.75|1040.9|1030.1|3
1644798210000|2022-02-14 00:23:30|1040.8|1030|1040.4|1029.6|1040.9|1030.1|1040.4|1029.6|4
1644798220000|2022-02-14 00:23:40|1039.9|1029.1|1039.9|1029.1|1039.9|1029.1|1039.9|1029.1|1
1644798240000|2022-02-14 00:24:00|1039.79|1028.99|1038.95|1028.15|1039.9|1029.1|1038.95|1028.15|4
1644798250000|2022-02-14 00:24:10|1038.9|1028.1|1038.4|1027.6|1038.9|1028.1|1038.4|1027.6|4
1644798260000|2022-02-14 00:24:20|1037.9|1027.1|1037.9|1027.1|1037.9|1027.1|1037.9|1027.1|1
1644798270000|2022-02-14 00:24:30|1037.85|1027.05|1037.9|1027.1|1037.9|1027.1|1037.55|1026.75|6
1644798280000|2022-02-14 00:24:40|1038.8|1028|1037.9|1027.1|1038.8|1028|1037.9|1027.1|3
1644798290000|2022-02-14 00:24:50|1037.79|1026.99|1037.9|1027.1|1037.9|1027.1|1037.38|1026.58|4
1644798300000|2022-02-14 00:25:00|1038.75|1027.95|1038.4|1027.6|1038.75|1027.95|1038.4|1027.6|2
1644798310000|2022-02-14 00:25:10|1037.9|1027.1|1037.9|1027.1|1037.9|1027.1|1037.9|1027.1|1
1644798320000|2022-02-14 00:25:20|1038.15|1027.35|1038.8|1028|1038.8|1028|1038.12|1027.32|5
1644798330000|2022-02-14 00:25:30|1038.9|1028.1|1038.9|1028.1|1038.9|1028.1|1038.9|1028.1|1
1644798340000|2022-02-14 00:25:40|1039.68|1028.88|1039.4|1028.6|1039.85|1029.05|1039.4|1028.6|4
1644798350000|2022-02-14 00:25:50|1038.9|1028.1|1038.9|1028.1|1038.9|1028.1|1038.9|1028.1|1
1644798370000|2022-02-14 00:26:10|1038.51|1027.71|1038.52|1027.72|1038.52|1027.72|1038.51|1027.71|2
1644798380000|2022-02-14 00:26:20|1038.9|1028.1|1038.9|1028.1|1038.9|1028.1|1038.9|1028.1|1
1644798390000|2022-02-14 00:26:30|1039.3|1028.5|1039.3|1028.5|1039.3|1028.5|1039.3|1028.5|1
1644798400000|2022-02-14 00:26:40|1039.8|1029|1039.53|1028.73|1039.9|1029.1|1039.53|1028.73|4
1644798420000|2022-02-14 00:27:00|1039.4|1028.6|1038.9|1028.1|1039.4|1028.6|1038.9|1028.1|3
1644798430000|2022-02-14 00:27:10|1039.03|1028.23|1039.03|1028.23|1039.03|1028.23|1039.03|1028.23|1
1644798440000|2022-02-14 00:27:20|1038.9|1028.1|1039.02|1028.22|1039.2|1028.4|1038.9|1028.1|5
1644798450000|2022-02-14 00:27:30|1038.9|1028.1|1038.9|1028.1|1038.9|1028.1|1038.9|1028.1|1
1644798470000|2022-02-14 00:27:50|1038.64|1027.84|1038.4|1027.6|1038.64|1027.84|1038.4|1027.6|3
1644798480000|2022-02-14 00:28:00|1037.9|1027.1|1036.9|1026.1|1037.9|1027.1|1036.9|1026.1|4
1644798490000|2022-02-14 00:28:10|1036.55|1025.75|1036.55|1025.75|1036.55|1025.75|1036.55|1025.75|1
1644798500000|2022-02-14 00:28:20|1036.7|1025.9|1036.55|1025.75|1036.7|1025.9|1036.55|1025.75|3
1644798510000|2022-02-14 00:28:30|1036.05|1025.25|1036.05|1025.25|1036.05|1025.25|1036.05|1025.25|1
1644798520000|2022-02-14 00:28:40|1035.93|1025.13|1035.9|1025.1|1035.93|1025.13|1035.5|1024.7|3
1644798530000|2022-02-14 00:28:50|1035.95|1025.15|1035.95|1025.15|1035.95|1025.15|1035.95|1025.15|1
1644798540000|2022-02-14 00:29:00|1036.21|1025.41|1036.05|1025.25|1036.21|1025.41|1036.05|1025.25|4
1644798550000|2022-02-14 00:29:10|1036.43|1025.63|1036.9|1026.1|1036.9|1026.1|1036.43|1025.63|3
1644798570000|2022-02-14 00:29:30|1037.55|1026.75|1037.4|1026.6|1037.55|1026.75|1037.4|1026.6|2
1644798580000|2022-02-14 00:29:40|1036.9|1026.1|1036.9|1026.1|1036.9|1026.1|1036.9|1026.1|1
1644798600000|2022-02-14 00:30:00|1036.85|1026.05|1036.55|1025.75|1036.85|1026.05|1036.55|1025.75|2
1644798610000|2022-02-14 00:30:10|1035.97|1025.17|1034.9|1024.1|1035.97|1025.17|1034.9|1024.1|6
1644798620000|2022-02-14 00:30:20|1034.05|1023.25|1034.4|1023.6|1034.4|1023.6|1033.9|1023.1|3
1644798630000|2022-02-14 00:30:30|1034.55|1023.75|1034.4|1023.6|1034.55|1023.75|1034.4|1023.6|2
1644798640000|2022-02-14 00:30:40|1034.19|1023.39|1034.4|1023.6|1034.9|1024.1|1034.19|1023.39|5
1644798650000|2022-02-14 00:30:50|1034.69|1023.89|1034.9|1024.1|1034.9|1024.1|1034.65|1023.85|3
1644798670000|2022-02-14 00:31:10|1034.05|1023.25|1034.05|1023.25|1034.05|1023.25|1034.05|1023.25|1
1644798680000|2022-02-14 00:31:20|1033.9|1023.1|1032.9|1022.1|1033.9|1023.1|1032.9|1022.1|5
1644798690000|2022-02-14 00:31:30|1032.98|1022.18|1033.65|1022.85|1033.65|1022.85|1032.98|1022.18|4
1644798700000|2022-02-14 00:31:40|1033.53|1022.73|1033.4|1022.6|1033.64|1022.84|1032.95|1022.15|5
1644798710000|2022-02-14 00:31:50|1033.39|1022.59|1033.28|1022.48|1033.7|1022.9|1033.28|1022.48|4
1644798720000|2022-02-14 00:32:00|1032.9|1022.1|1032.9|1022.1|1032.95|1022.15|1032.9|1022.1|3
1644798730000|2022-02-14 00:32:10|1033.02|1022.22|1033.15|1022.35|1033.15|1022.35|1032.9|1022.1|6
1644798740000|2022-02-14 00:32:20|1032.9|1022.1|1032.9|1022.1|1032.93|1022.13|1032.62|1021.82|5
1644798750000|2022-02-14 00:32:30|1032.61|1021.81|1032.9|1022.1|1032.9|1022.1|1032.61|1021.81|2
1644798760000|2022-02-14 00:32:40|1032.98|1022.18|1033.9|1023.1|1033.9|1023.1|1032.98|1022.18|3
1644798780000|2022-02-14 00:33:00|1033.95|1023.15|1033.95|1023.15|1033.95|1023.15|1033.95|1023.15|1
1644798790000|2022-02-14 00:33:10|1033.9|1023.1|1033.9|1023.1|1033.93|1023.13|1033.9|1023.1|3
1644798800000|2022-02-14 00:33:20|1034.25|1023.45|1034.9|1024.1|1034.9|1024.1|1034.25|1023.45|3
1644798810000|2022-02-14 00:33:30|1034.8|1024|1034.9|1024.1|1034.95|1024.15|1034.8|1024|4
1644798820000|2022-02-14 00:33:40|1035.01|1024.21|1034.9|1024.1|1035.01|1024.21|1034.9|1024.1|2
1644798830000|2022-02-14 00:33:50|1034.96|1024.16|1034.96|1024.16|1034.96|1024.16|1034.96|1024.16|1
1644798840000|2022-02-14 00:34:00|1034.9|1024.1|1035.07|1024.27|1035.07|1024.27|1034.9|1024.1|2
1644798850000|2022-02-14 00:34:10|1034.9|1024.1|1034.75|1023.95|1035.23|1024.43|1034.75|1023.95|4
1644798860000|2022-02-14 00:34:20|1034.9|1024.1|1035.9|1025.1|1036.01|1025.21|1034.9|1024.1|6
1644798870000|2022-02-14 00:34:30|1035.99|1025.19|1036.75|1025.95|1036.75|1025.95|1035.99|1025.19|3
1644798880000|2022-02-14 00:34:40|1036.3|1025.5|1036.45|1025.65|1036.45|1025.65|1036.09|1025.29|4
1644798890000|2022-02-14 00:34:50|1035.99|1025.19|1036.9|1026.1|1036.96|1026.16|1035.9|1025.1|6
1644798900000|2022-02-14 00:35:00|1036.81|1026.01|1036.87|1026.07|1036.87|1026.07|1036.81|1026.01|2
1644798910000|2022-02-14 00:35:10|1037.05|1026.25|1036.8|1026|1037.05|1026.25|1036.8|1026|3
1644798920000|2022-02-14 00:35:20|1036.85|1026.05|1036.85|1026.05|1036.85|1026.05|1036.85|1026.05|1
1644798930000|2022-02-14 00:35:30|1036.8|1026|1035.9|1025.1|1036.8|1026|1035.9|1025.1|6
1644798940000|2022-02-14 00:35:40|1036.28|1025.48|1036.9|1026.1|1036.9|1026.1|1036.28|1025.48|5
1644798950000|2022-02-14 00:35:50|1037.05|1026.25|1038.6|1027.8|1038.6|1027.8|1037.05|1026.25|18
1644798960000|2022-02-14 00:36:00|1038.1|1027.3|1038.65|1027.85|1038.68|1027.88|1038.1|1027.3|3
1644798970000|2022-02-14 00:36:10|1038.58|1027.78|1038.58|1027.78|1038.58|1027.78|1038.58|1027.78|1
1644798980000|2022-02-14 00:36:20|1038.75|1027.95|1038.9|1028.1|1038.9|1028.1|1038.63|1027.83|4
1644798990000|2022-02-14 00:36:30|1038.96|1028.16|1038.9|1028.1|1038.96|1028.16|1038.9|1028.1|2
1644799010000|2022-02-14 00:36:50|1039.76|1028.96|1039.76|1028.96|1039.76|1028.96|1039.76|1028.96|1
1644799020000|2022-02-14 00:37:00|1039.66|1028.86|1039.49|1028.69|1039.66|1028.86|1039.25|1028.45|4
1644799040000|2022-02-14 00:37:20|1039.9|1029.1|1039.6|1028.8|1039.9|1029.1|1039.6|1028.8|2
1644799050000|2022-02-14 00:37:30|1039.1|1028.3|1038.9|1028.1|1039.1|1028.3|1038.9|1028.1|3
1644799070000|2022-02-14 00:37:50|1039.2|1028.4|1039.7|1028.9|1039.7|1028.9|1039.2|1028.4|2
1644799080000|2022-02-14 00:38:00|1039.9|1029.1|1039.9|1029.1|1039.9|1029.1|1039.9|1029.1|1
1644799100000|2022-02-14 00:38:20|1039.65|1028.85|1039.15|1028.35|1039.65|1028.85|1039.15|1028.35|2
1644799110000|2022-02-14 00:38:30|1038.9|1028.1|1037.9|1027.1|1038.9|1028.1|1037.9|1027.1|4
1644799130000|2022-02-14 00:38:50|1037.75|1026.95|1037.4|1026.6|1037.75|1026.95|1037.4|1026.6|2
1644799140000|2022-02-14 00:39:00|1036.9|1026.1|1036.4|1025.6|1036.9|1026.1|1036.32|1025.52|3
1644799150000|2022-02-14 00:39:10|1035.9|1025.1|1036.4|1025.6|1036.4|1025.6|1035.9|1025.1|7
1644799160000|2022-02-14 00:39:20|1036.28|1025.48|1036.4|1025.6|1036.53|1025.73|1036.28|1025.48|4
1644799170000|2022-02-14 00:39:30|1036.9|1026.1|1036.9|1026.1|1037.31|1026.51|1036.9|1026.1|4
1644799190000|2022-02-14 00:39:50|1037.28|1026.48|1036.9|1026.1|1037.28|1026.48|1036.9|1026.1|4
1644799200000|2022-02-14 00:40:00|1037.28|1026.48|1037.2|1026.4|1037.7|1026.9|1037.2|1026.4|4
1644799210000|2022-02-14 00:40:10|1036.9|1026.1|1036.9|1026.1|1036.9|1026.1|1036.9|1026.1|1
1644799220000|2022-02-14 00:40:20|1036.99|1026.19|1037.41|1026.61|1037.41|1026.61|1036.99|1026.19|2
1644799230000|2022-02-14 00:40:30|1037.55|1026.75|1037.83|1027.03|1037.83|1027.03|1037.55|1026.75|3
1644799240000|2022-02-14 00:40:40|1038.05|1027.25|1038.05|1027.25|1038.05|1027.25|1038.05|1027.25|1
1644799250000|2022-02-14 00:40:50|1037.9|1027.1|1037.9|1027.1|1037.9|1027.1|1037.9|1027.1|1
1644799270000|2022-02-14 00:41:10|1037.79|1026.99|1037.4|1026.6|1037.9|1027.1|1037.4|1026.6|4
1644799290000|2022-02-14 00:41:30|1037.9|1027.1|1037.9|1027.1|1037.9|1027.1|1037.9|1027.1|1
1644799330000|2022-02-14 00:42:10|1037.8|1027|1037.8|1027|1037.8|1027|1037.8|1027|1
1644799340000|2022-02-14 00:42:20|1037.75|1026.95|1036.4|1025.6|1037.9|1027.1|1036.4|1025.6|7
1644799350000|2022-02-14 00:42:30|1035.9|1025.1|1035.9|1025.1|1035.9|1025.1|1035.9|1025.1|1
1644799370000|2022-02-14 00:42:50|1036.01|1025.21|1035.9|1025.1|1036.01|1025.21|1035.9|1025.1|2
1644799380000|2022-02-14 00:43:00|1036.28|1025.48|1036.85|1026.05|1036.85|1026.05|1036.28|1025.48|3
1644799390000|2022-02-14 00:43:10|1036.68|1025.88|1036.9|1026.1|1036.9|1026.1|1036.52|1025.72|4
1644799400000|2022-02-14 00:43:20|1037.06|1026.26|1036.8|1026|1037.06|1026.26|1036.8|1026|3
1644799410000|2022-02-14 00:43:30|1036.75|1025.95|1036.84|1026.04|1036.84|1026.04|1036.75|1025.95|2
1644799420000|2022-02-14 00:43:40|1036.9|1026.1|1035.9|1025.1|1036.9|1026.1|1035.9|1025.1|6
1644799430000|2022-02-14 00:43:50|1035.8|1025|1034.9|1024.1|1035.8|1025|1034.9|1024.1|3
1644799440000|2022-02-14 00:44:00|1034.84|1024.04|1034.19|1023.39|1034.9|1024.1|1033.9|1023.1|5
1644799450000|2022-02-14 00:44:10|1033.9|1023.1|1034.4|1023.6|1034.4|1023.6|1033.9|1023.1|3
1644799460000|2022-02-14 00:44:20|1034|1023.2|1034.9|1024.1|1034.9|1024.1|1034|1023.2|3
1644799470000|2022-02-14 00:44:30|1035.2|1024.4|1035.01|1024.21|1035.2|1024.4|1035.01|1024.21|2
1644799480000|2022-02-14 00:44:40|1034.9|1024.1|1034.9|1024.1|1034.9|1024.1|1034.9|1024.1|1
1644799520000|2022-02-14 00:45:20|1034.7|1023.9|1034.7|1023.9|1034.7|1023.9|1034.7|1023.9|1
1644799530000|2022-02-14 00:45:30|1034.51|1023.71|1033.9|1023.1|1034.51|1023.71|1033.9|1023.1|3
1644799550000|2022-02-14 00:45:50|1033.53|1022.73|1031.9|1021.1|1033.53|1022.73|1031.9|1021.1|5
1644799560000|2022-02-14 00:46:00|1031.71|1020.91|1031.9|1021.1|1031.9|1021.1|1031.71|1020.91|2
1644799570000|2022-02-14 00:46:10|1032.06|1021.26|1031.9|1021.1|1032.52|1021.72|1031.9|1021.1|6
1644799590000|2022-02-14 00:46:30|1032.25|1021.45|1032.9|1022.1|1032.9|1022.1|1032.25|1021.45|3
1644799600000|2022-02-14 00:46:40|1032.65|1021.85|1032.9|1022.1|1032.9|1022.1|1032.65|1021.85|2
1644799630000|2022-02-14 00:47:10|1032.95|1022.15|1033.62|1022.82|1033.78|1022.98|1032.9|1022.1|10
1644799640000|2022-02-14 00:47:20|1033.9|1023.1|1033.85|1023.05|1033.9|1023.1|1033.85|1023.05|2
1644799650000|2022-02-14 00:47:30|1033.7|1022.9|1033.9|1023.1|1033.9|1023.1|1033.62|1022.82|5
1644799660000|2022-02-14 00:47:40|1034.2|1023.4|1033.9|1023.1|1034.2|1023.4|1033.9|1023.1|2
1644799670000|2022-02-14 00:47:50|1033.99|1023.19|1034.54|1023.74|1034.75|1023.95|1033.9|1023.1|7
1644799680000|2022-02-14 00:48:00|1034.55|1023.75|1034.9|1024.1|1034.9|1024.1|1034.55|1023.75|5
1644799690000|2022-02-14 00:48:10|1035.2|1024.4|1034.9|1024.1|1035.2|1024.4|1034.9|1024.1|3
1644799700000|2022-02-14 00:48:20|1034.95|1024.15|1034.95|1024.15|1034.95|1024.15|1034.95|1024.15|1
1644799710000|2022-02-14 00:48:30|1034.9|1024.1|1034.9|1024.1|1034.9|1024.1|1034.75|1023.95|3
1644799720000|2022-02-14 00:48:40|1035.4|1024.6|1035|1024.2|1035.4|1024.6|1035|1024.2|2
1644799730000|2022-02-14 00:48:50|1035.2|1024.4|1035.2|1024.4|1035.2|1024.4|1035.2|1024.4|1
1644799740000|2022-02-14 00:49:00|1034.9|1024.1|1034.95|1024.15|1034.95|1024.15|1034.9|1024.1|2
1644799750000|2022-02-14 00:49:10|1035.01|1024.21|1036.3|1025.5|1036.3|1025.5|1034.9|1024.1|7
1644799760000|2022-02-14 00:49:20|1036.55|1025.75|1036.55|1025.75|1036.85|1026.05|1035.9|1025.1|8
1644799770000|2022-02-14 00:49:30|1036.9|1026.1|1036.9|1026.1|1036.9|1026.1|1036.9|1026.1|1
1644799790000|2022-02-14 00:49:50|1036.83|1026.03|1036.82|1026.02|1036.83|1026.03|1036.82|1026.02|2
1644799800000|2022-02-14 00:50:00|1036.4|1025.6|1035.9|1025.1|1036.4|1025.6|1035.9|1025.1|2
1644799810000|2022-02-14 00:50:10|1036.07|1025.27|1036.07|1025.27|1036.07|1025.27|1036.07|1025.27|1
1644799820000|2022-02-14 00:50:20|1035.9|1025.1|1035.9|1025.1|1035.9|1025.1|1035.9|1025.1|1
1644799830000|2022-02-14 00:50:30|1036.15|1025.35|1036.4|1025.6|1036.4|1025.6|1036.15|1025.35|4
1644799850000|2022-02-14 00:50:50|1036.9|1026.1|1037.2|1026.4|1037.2|1026.4|1036.9|1026.1|3
1644799860000|2022-02-14 00:51:00|1036.9|1026.1|1036.9|1026.1|1036.9|1026.1|1036.9|1026.1|1
1644799900000|2022-02-14 00:51:40|1036.65|1025.85|1036.53|1025.73|1036.65|1025.85|1036.53|1025.73|2
1644799910000|2022-02-14 00:51:50|1036.1|1025.3|1036.64|1025.84|1036.64|1025.84|1036.1|1025.3|4
1644799920000|2022-02-14 00:52:00|1036.75|1025.95|1036.51|1025.71|1036.75|1025.95|1036.51|1025.71|2
1644799930000|2022-02-14 00:52:10|1036.4|1025.6|1035.4|1024.6|1036.4|1025.6|1035.4|1024.6|6
1644799950000|2022-02-14 00:52:30|1035.8|1025|1035.66|1024.86|1035.98|1025.18|1035.66|1024.86|3
1644799960000|2022-02-14 00:52:40|1035.78|1024.98|1035.9|1025.1|1035.9|1025.1|1035|1024.2|10
1644799980000|2022-02-14 00:53:00|1035.75|1024.95|1035.75|1024.95|1035.75|1024.95|1035.75|1024.95|1
1644799990000|2022-02-14 00:53:10|1035.4|1024.6|1035.4|1024.6|1035.4|1024.6|1035.4|1024.6|1
1644800000000|2022-02-14 00:53:20|1034.9|1024.1|1034.9|1024.1|1034.9|1024.1|1034.7|1023.9|3
1644800010000|2022-02-14 00:53:30|1034.82|1024.02|1034.9|1024.1|1034.9|1024.1|1034.48|1023.68|4
1644800020000|2022-02-14 00:53:40|1034.73|1023.93|1034.8|1024|1034.8|1024|1034.73|1023.93|2
1644800030000|2022-02-14 00:53:50|1034.49|1023.69|1034.49|1023.69|1034.49|1023.69|1034.49|1023.69|1
1644800040000|2022-02-14 00:54:00|1034.85|1024.05|1034.85|1024.05|1034.85|1024.05|1034.85|1024.05|1
1644800050000|2022-02-14 00:54:10|1034.9|1024.1|1034.9|1024.1|1034.9|1024.1|1034.9|1024.1|1
1644800060000|2022-02-14 00:54:20|1035.15|1024.35|1035.65|1024.85|1035.65|1024.85|1035.15|1024.35|3
1644800080000|2022-02-14 00:54:40|1035.4|1024.6|1035.65|1024.85|1035.65|1024.85|1035.2|1024.4|4
1644800100000|2022-02-14 00:55:00|1034.9|1024.1|1034.9|1024.1|1034.9|1024.1|1034.9|1024.1|1
1644800110000|2022-02-14 00:55:10|1035|1024.2|1034.9|1024.1|1035|1024.2|1034.9|1024.1|2
1644800120000|2022-02-14 00:55:20|1035.15|1024.35|1035.4|1024.6|1035.7|1024.9|1035.15|1024.35|3
1644800140000|2022-02-14 00:55:40|1035.63|1024.83|1035.9|1025.1|1035.9|1025.1|1035.63|1024.83|3
1644800170000|2022-02-14 00:56:10|1035.85|1025.05|1035.88|1025.08|1035.88|1025.08|1035.85|1025.05|2
1644800180000|2022-02-14 00:56:20|1035.9|1025.1|1036.68|1025.88|1036.8|1026|1035.9|1025.1|4
1644800190000|2022-02-14 00:56:30|1036.77|1025.97|1036.9|1026.1|1037.15|1026.35|1036.68|1025.88|5
1644800210000|2022-02-14 00:56:50|1037.2|1026.4|1036.9|1026.1|1037.2|1026.4|1036.9|1026.1|2
1644800250000|2022-02-14 00:57:30|1037.04|1026.24|1036.9|1026.1|1037.04|1026.24|1036.9|1026.1|2
1644800260000|2022-02-14 00:57:40|1037.16|1026.36|1036.9|1026.1|1037.16|1026.36|1036.9|1026.1|2
1644800320000|2022-02-14 00:58:40|1036.3|1025.5|1036.68|1025.88|1036.68|1025.88|1036.02|1025.22|5
1644800330000|2022-02-14 00:58:50|1036.9|1026.1|1036.9|1026.1|1036.9|1026.1|1036.9|1026.1|1
1644800350000|2022-02-14 00:59:10|1037.15|1026.35|1037.56|1026.76|1037.64|1026.84|1037.15|1026.35|4
1644800360000|2022-02-14 00:59:20|1037.48|1026.68|1037.29|1026.49|1037.48|1026.68|1037.29|1026.49|2
1644800400000|2022-02-14 01:00:00|1036.9|1026.1|1035.9|1025.1|1036.9|1026.1|1035.9|1025.1|4
1644800410000|2022-02-14 01:00:10|1035.4|1024.6|1035.4|1024.6|1035.4|1024.6|1035.4|1024.6|1
1644800420000|2022-02-14 01:00:20|1034.9|1024.1|1035.4|1024.6|1035.4|1024.6|1034.9|1024.1|3
1644800430000|2022-02-14 01:00:30|1035.6|1024.8|1035.6|1024.8|1035.6|1024.8|1035.6|1024.8|1
1644800440000|2022-02-14 01:00:40|1035.9|1025.1|1036.4|1025.6|1036.6|1025.8|1035.9|1025.1|5
1644800450000|2022-02-14 01:00:50|1036.9|1026.1|1036.9|1026.1|1036.9|1026.1|1036.9|1026.1|1
1644800460000|2022-02-14 01:01:00|1036.93|1026.13|1036.53|1025.73|1036.93|1026.13|1036.53|1025.73|3
1644800470000|2022-02-14 01:01:10|1036.4|1025.6|1036.4|1025.6|1036.4|1025.6|1036.4|1025.6|1
1644800480000|2022-02-14 01:01:20|1036.3|1025.5|1036.08|1025.28|1036.3|1025.5|1035.9|1025.1|5
1644800490000|2022-02-14 01:01:30|1035.9|1025.1|1036.06|1025.26|1036.15|1025.35|1035.9|1025.1|3
1644800500000|2022-02-14 01:01:40|1035.9|1025.1|1035.4|1024.6|1035.9|1025.1|1035.4|1024.6|6
1644800510000|2022-02-14 01:01:50|1035.5|1024.7|1035.4|1024.6|1035.65|1024.85|1035.4|1024.6|4
1644800520000|2022-02-14 01:02:00|1034.9|1024.1|1034.9|1024.1|1034.9|1024.1|1034.9|1024.1|1
1644800530000|2022-02-14 01:02:10|1034.7|1023.9|1034.8|1024|1034.8|1024|1034.7|1023.9|2
1644800540000|2022-02-14 01:02:20|1034.7|1023.9|1034.8|1024|1034.8|1024|1034.7|1023.9|3
1644800560000|2022-02-14 01:02:40|1034.68|1023.88|1034.8|1024|1034.8|1024|1034.68|1023.88|2
1644800570000|2022-02-14 01:02:50|1034.9|1024.1|1034.9|1024.1|1034.9|1024.1|1034.33|1023.53|4
1644800580000|2022-02-14 01:03:00|1034.65|1023.85|1034.75|1023.95|1034.75|1023.95|1034.65|1023.85|2
1644800600000|2022-02-14 01:03:20|1034.9|1024.1|1034.9|1024.1|1034.9|1024.1|1034.9|1024.1|1
1644800610000|2022-02-14 01:03:30|1034.85|1024.05|1035.75|1024.95|1035.75|1024.95|1034.85|1024.05|5
1644800620000|2022-02-14 01:03:40|1036.04|1025.24|1034.94|1024.14|1036.04|1025.24|1034.94|1024.14|7
1644800630000|2022-02-14 01:03:50|1034.9|1024.1|1034|1023.2|1034.9|1024.1|1034|1023.2|3
1644800640000|2022-02-14 01:04:00|1033.9|1023.1|1034.4|1023.6|1034.4|1023.6|1033.9|1023.1|7
1644800650000|2022-02-14 01:04:10|1034.3|1023.5|1033.9|1023.1|1034.3|1023.5|1033.9|1023.1|2
1644800660000|2022-02-14 01:04:20|1034.4|1023.6|1034.4|1023.6|1034.4|1023.6|1034.32|1023.52|3
1644800680000|2022-02-14 01:04:40|1034.54|1023.74|1034.55|1023.75|1034.55|1023.75|1034.42|1023.62|4
1644800700000|2022-02-14 01:05:00|1034.48|1023.68|1035.09|1024.29|1035.09|1024.29|1034.48|1023.68|5
1644800710000|2022-02-14 01:05:10|1035.14|1024.34|1034.9|1024.1|1035.35|1024.55|1034.9|1024.1|3
1644800730000|2022-02-14 01:05:30|1035.4|1024.6|1035.9|1025.1|1035.9|1025.1|1035.4|1024.6|3
1644800740000|2022-02-14 01:05:40|1036.15|1025.35|1036.68|1025.88|1036.8|1026|1036.15|1025.35|5
1644800750000|2022-02-14 01:05:50|1036.75|1025.95|1036.85|1026.05|1036.85|1026.05|1036.75|1025.95|2
1644800760000|2022-02-14 01:06:00|1036.9|1026.1|1036.9|1026.1|1036.9|1026.1|1036.9|1026.1|1
1644800790000|2022-02-14 01:06:30|1037.07|1026.27|1037.15|1026.35|1037.65|1026.85|1037.07|1026.27|4
1644800800000|2022-02-14 01:06:40|1036.9|1026.1|1036.9|1026.1|1036.9|1026.1|1036.9|1026.1|1
1644800810000|2022-02-14 01:06:50|1037.2|1026.4|1037|1026.2|1037.2|1026.4|1037|1026.2|3
1644800820000|2022-02-14 01:07:00|1036.9|1026.1|1036.9|1026.1|1036.96|1026.16|1036.9|1026.1|3
1644800840000|2022-02-14 01:07:20|1036.78|1025.98|1036.9|1026.1|1036.9|1026.1|1036.62|1025.82|3
1644800850000|2022-02-14 01:07:30|1036.64|1025.84|1036.82|1026.02|1036.82|1026.02|1036.64|1025.84|4
1644800860000|2022-02-14 01:07:40|1036.9|1026.1|1036.9|1026.1|1036.9|1026.1|1036.9|1026.1|1
1644800870000|2022-02-14 01:07:50|1036.7|1025.9|1036.7|1025.9|1036.7|1025.9|1036.7|1025.9|1
1644800880000|2022-02-14 01:08:00|1036.15|1025.35|1036.84|1026.04|1036.84|1026.04|1036.15|1025.35|5
1644800910000|2022-02-14 01:08:30|1036.85|1026.05|1036.85|1026.05|1036.85|1026.05|1036.85|1026.05|1
1644800920000|2022-02-14 01:08:40|1036.1|1025.3|1036.1|1025.3|1036.1|1025.3|1036.1|1025.3|1
1644800930000|2022-02-14 01:08:50|1036.6|1025.8|1036.6|1025.8|1036.6|1025.8|1036.6|1025.8|1
1644800940000|2022-02-14 01:09:00|1036.9|1026.1|1036.9|1026.1|1036.9|1026.1|1036.9|1026.1|1
1644800970000|2022-02-14 01:09:30|1036.85|1026.05|1036.85|1026.05|1036.85|1026.05|1036.85|1026.05|1
1644800990000|2022-02-14 01:09:50|1036.9|1026.1|1036.49|1025.69|1036.9|1026.1|1036.49|1025.69|4
1644801010000|2022-02-14 01:10:10|1036.4|1025.6|1035.4|1024.6|1036.4|1025.6|1035.4|1024.6|3
1644801020000|2022-02-14 01:10:20|1035.5|1024.7|1036.55|1025.75|1036.87|1026.07|1034.9|1024.1|9
1644801030000|2022-02-14 01:10:30|1036.71|1025.91|1037.35|1026.55|1037.8|1027|1036.55|1025.75|8
1644801040000|2022-02-14 01:10:40|1036.95|1026.15|1037.85|1027.05|1037.85|1027.05|1036.95|1026.15|3
1644801050000|2022-02-14 01:10:50|1037.7|1026.9|1037.7|1026.9|1037.7|1026.9|1037.7|1026.9|1
1644801060000|2022-02-14 01:11:00|1037.3|1026.5|1037|1026.2|1037.3|1026.5|1037|1026.2|2
1644801070000|2022-02-14 01:11:10|1036.9|1026.1|1036.9|1026.1|1036.9|1026.1|1036.9|1026.1|1
1644801100000|2022-02-14 01:11:40|1037.03|1026.23|1037.03|1026.23|1037.03|1026.23|1037.03|1026.23|1
1644801110000|2022-02-14 01:11:50|1037.2|1026.4|1037.2|1026.4|1037.2|1026.4|1037.2|1026.4|1
1644801120000|2022-02-14 01:12:00|1037.7|1026.9|1036.9|1026.1|1037.8|1027|1036.9|1026.1|5
1644801130000|2022-02-14 01:12:10|1036.69|1025.89|1036.65|1025.85|1036.9|1026.1|1036.53|1025.73|5
1644801140000|2022-02-14 01:12:20|1037.04|1026.24|1036.9|1026.1|1037.04|1026.24|1036.9|1026.1|2
1644801160000|2022-02-14 01:12:40|1037.3|1026.5|1037.3|1026.5|1037.3|1026.5|1037.3|1026.5|1
1644801170000|2022-02-14 01:12:50|1037.8|1027|1037.64|1026.84|1037.8|1027|1037.64|1026.84|2
1644801180000|2022-02-14 01:13:00|1037.85|1027.05|1037.85|1027.05|1037.85|1027.05|1037.85|1027.05|1
1644801200000|2022-02-14 01:13:20|1037.8|1027|1037.8|1027|1037.8|1027|1037.8|1027|1
1644801210000|2022-02-14 01:13:30|1037.85|1027.05|1037.9|1027.1|1037.9|1027.1|1037.85|1027.05|2
1644801220000|2022-02-14 01:13:40|1037.93|1027.13|1038.71|1027.91|1038.83|1028.03|1037.93|1027.13|8
1644801230000|2022-02-14 01:13:50|1038.75|1027.95|1038.73|1027.93|1038.75|1027.95|1038.71|1027.91|3
1644801240000|2022-02-14 01:14:00|1038.69|1027.89|1038.9|1028.1|1039.17|1028.37|1038.69|1027.89|6
1644801280000|2022-02-14 01:14:40|1038.85|1028.05|1038.85|1028.05|1038.85|1028.05|1038.85|1028.05|1
1644801290000|2022-02-14 01:14:50|1038.8|1028|1037.9|1027.1|1038.8|1028|1037.9|1027.1|3
1644801300000|2022-02-14 01:15:00|1037.8|1027|1037.8|1027|1037.8|1027|1037.8|1027|1
1644801310000|2022-02-14 01:15:10|1037.86|1027.06|1037.9|1027.1|1037.9|1027.1|1037.86|1027.06|2
1644801350000|2022-02-14 01:15:50|1037.83|1027.03|1037.62|1026.82|1037.83|1027.03|1037.62|1026.82|2
1644801360000|2022-02-14 01:16:00|1037.4|1026.6|1036.9|1026.1|1037.4|1026.6|1036.9|1026.1|2
1644801370000|2022-02-14 01:16:10|1037.15|1026.35|1037.15|1026.35|1037.15|1026.35|1037.15|1026.35|1
1644801380000|2022-02-14 01:16:20|1037.4|1026.6|1037.75|1026.95|1037.75|1026.95|1037.4|1026.6|2
1644801390000|2022-02-14 01:16:30|1037.83|1027.03|1037.9|1027.1|1037.9|1027.1|1037.83|1027.03|4
1644801420000|2022-02-14 01:17:00|1037.8|1027|1037.4|1026.6|1037.8|1027|1037.4|1026.6|3
1644801430000|2022-02-14 01:17:10|1037.3|1026.5|1037.32|1026.52|1037.47|1026.67|1036.9|1026.1|7
1644801450000|2022-02-14 01:17:30|1037.47|1026.67|1037.64|1026.84|1037.7|1026.9|1037.47|1026.67|3
1644801460000|2022-02-14 01:17:40|1037.75|1026.95|1037.85|1027.05|1037.85|1027.05|1037.75|1026.95|3
1644801470000|2022-02-14 01:17:50|1037.9|1027.1|1037.9|1027.1|1037.9|1027.1|1037.9|1027.1|1
1644801490000|2022-02-14 01:18:10|1037.85|1027.05|1037.85|1027.05|1037.85|1027.05|1037.85|1027.05|1
1644801500000|2022-02-14 01:18:20|1037.9|1027.1|1037.9|1027.1|1037.9|1027.1|1037.9|1027.1|1
1644801510000|2022-02-14 01:18:30|1038.06|1027.26|1038.06|1027.26|1038.06|1027.26|1038.06|1027.26|1
1644801520000|2022-02-14 01:18:40|1038.17|1027.37|1038.9|1028.1|1038.9|1028.1|1038.17|1027.37|5
1644801530000|2022-02-14 01:18:50|1038.84|1028.04|1038.84|1028.04|1038.84|1028.04|1038.84|1028.04|1
1644801540000|2022-02-14 01:19:00|1038.9|1028.1|1038.4|1027.6|1038.9|1028.1|1038.4|1027.6|4
1644801550000|2022-02-14 01:19:10|1037.9|1027.1|1037.9|1027.1|1037.9|1027.1|1037.9|1027.1|1
1644801570000|2022-02-14 01:19:30|1038.15|1027.35|1038.15|1027.35|1038.15|1027.35|1038.15|1027.35|1
1644801580000|2022-02-14 01:19:40|1038.45|1027.65|1038.86|1028.06|1038.86|1028.06|1038.45|1027.65|3
1644801590000|2022-02-14 01:19:50|1038.85|1028.05|1038.4|1027.6|1038.85|1028.05|1038.4|1027.6|2
1644801600000|2022-02-14 01:20:00|1038.65|1027.85|1038.71|1027.91|1038.71|1027.91|1038.63|1027.83|4
1644801620000|2022-02-14 01:20:20|1038.73|1027.93|1038.73|1027.93|1038.73|1027.93|1038.73|1027.93|1
1644801640000|2022-02-14 01:20:40|1038.6|1027.8|1038.4|1027.6|1038.64|1027.84|1038.4|1027.6|4
1644801650000|2022-02-14 01:20:50|1037.9|1027.1|1037.9|1027.1|1037.9|1027.1|1037.9|1027.1|1
1644801660000|2022-02-14 01:21:00|1037.72|1026.92|1037.9|1027.1|1037.9|1027.1|1037.66|1026.86|3
1644801670000|2022-02-14 01:21:10|1037.66|1026.86|1036.9|1026.1|1037.66|1026.86|1036.9|1026.1|3
1644801680000|2022-02-14 01:21:20|1036.56|1025.76|1036.4|1025.6|1036.56|1025.76|1036.4|1025.6|2
1644801690000|2022-02-14 01:21:30|1035.9|1025.1|1035.9|1025.1|1035.9|1025.1|1035.9|1025.1|1
1644801700000|2022-02-14 01:21:40|1035.58|1024.78|1035.65|1024.85|1035.65|1024.85|1035.58|1024.78|2
1644801710000|2022-02-14 01:21:50|1035.85|1025.05|1035.85|1025.05|1035.85|1025.05|1035.85|1025.05|1
1644801720000|2022-02-14 01:22:00|1034.9|1024.1|1034.9|1024.1|1034.9|1024.1|1034.9|1024.1|1
1644801760000|2022-02-14 01:22:40|1034.4|1023.6|1033.9|1023.1|1034.4|1023.6|1033.9|1023.1|2
1644801770000|2022-02-14 01:22:50|1033.96|1023.16|1033.9|1023.1|1033.96|1023.16|1033.9|1023.1|2
1644801800000|2022-02-14 01:23:20|1033.59|1022.79|1032.9|1022.1|1033.59|1022.79|1032.9|1022.1|3
1644801810000|2022-02-14 01:23:30|1033.28|1022.48|1033.28|1022.48|1033.28|1022.48|1032.9|1022.1|3
1644801820000|2022-02-14 01:23:40|1032.9|1022.1|1032.9|1022.1|1032.9|1022.1|1032.9|1022.1|1
1644801830000|2022-02-14 01:23:50|1032.78|1021.98|1032.4|1021.6|1032.78|1021.98|1032|1021.2|4
1644801840000|2022-02-14 01:24:00|1032.7|1021.9|1031.9|1021.1|1032.85|1022.05|1031.9|1021.1|4
1644801850000|2022-02-14 01:24:10|1031.75|1020.95|1031.71|1020.91|1031.9|1021.1|1031.71|1020.91|8
1644801860000|2022-02-14 01:24:20|1031.59|1020.79|1031.51|1020.71|1031.59|1020.79|1031.51|1020.71|2
1644801870000|2022-02-14 01:24:30|1031.95|1021.15|1031.9|1021.1|1031.95|1021.15|1031.9|1021.1|2
1644801900000|2022-02-14 01:25:00|1031.64|1020.84|1031.9|1021.1|1031.9|1021.1|1031.51|1020.71|4
1644801940000|2022-02-14 01:25:40|1031.61|1020.81|1031.51|1020.71|1031.61|1020.81|1031.51|1020.71|2
1644801950000|2022-02-14 01:25:50|1031.25|1020.45|1031.01|1020.21|1031.25|1020.45|1031.01|1020.21|2
1644801960000|2022-02-14 01:26:00|1031.1|1020.3|1031.39|1020.59|1031.6|1020.8|1031.1|1020.3|3
1644801980000|2022-02-14 01:26:20|1031.01|1020.21|1031.01|1020.21|1031.01|1020.21|1031.01|1020.21|1
1644802000000|2022-02-14 01:26:40|1031|1020.2|1030|1019.2|1031|1020.2|1030|1019.2|4
1644802010000|2022-02-14 01:26:50|1029.75|1018.95|1029.75|1018.95|1029.75|1018.95|1029.75|1018.95|1
1644802020000|2022-02-14 01:27:00|1029.9|1019.1|1029.9|1019.1|1029.9|1019.1|1029.9|1019.1|1
1644802030000|2022-02-14 01:27:10|1029.8|1019|1029.8|1019|1029.8|1019|1029.8|1019|1
1644802050000|2022-02-14 01:27:30|1029.28|1018.48|1028.9|1018.1|1029.28|1018.48|1028.9|1018.1|2
1644802070000|2022-02-14 01:27:50|1028.95|1018.15|1028.9|1018.1|1028.95|1018.15|1028.9|1018.1|3
1644802080000|2022-02-14 01:28:00|1028.4|1017.6|1026.9|1016.1|1028.4|1017.6|1026.9|1016.1|10
1644802090000|2022-02-14 01:28:10|1026.75|1015.95|1026.4|1015.6|1026.75|1015.95|1026.4|1015.6|2
1644802100000|2022-02-14 01:28:20|1026.51|1015.71|1025.9|1015.1|1026.9|1016.1|1025.9|1015.1|7
1644802110000|2022-02-14 01:28:30|1025.77|1014.97|1024.9|1014.1|1025.77|1014.97|1024.9|1014.1|5
1644802120000|2022-02-14 01:28:40|1025.1|1014.3|1025.85|1015.05|1026.75|1015.95|1025.1|1014.3|7
1644802130000|2022-02-14 01:28:50|1025.05|1014.25|1025.05|1014.25|1025.05|1014.25|1025.05|1014.25|1
1644802140000|2022-02-14 01:29:00|1025.37|1014.57|1026.8|1016|1026.8|1016|1025.05|1014.25|5
1644802150000|2022-02-14 01:29:10|1026.7|1015.9|1026.2|1015.4|1026.7|1015.9|1026.2|1015.4|4
1644802160000|2022-02-14 01:29:20|1025.9|1015.1|1025.4|1014.6|1025.9|1015.1|1025.4|1014.6|4
1644802170000|2022-02-14 01:29:30|1024.9|1014.1|1024.4|1013.6|1024.9|1014.1|1024.05|1013.25|3
1644802180000|2022-02-14 01:29:40|1024.9|1014.1|1025.8|1015|1025.8|1015|1024.9|1014.1|5
1644802190000|2022-02-14 01:29:50|1025.9|1015.1|1025.9|1015.1|1025.9|1015.1|1025.9|1015.1|1
1644802200000|2022-02-14 01:30:00|1025.62|1014.82|1024.9|1014.1|1025.62|1014.82|1024.9|1014.1|3
1644802210000|2022-02-14 01:30:10|1024.7|1013.9|1024.4|1013.6|1024.7|1013.9|1024.25|1013.45|5
1644802220000|2022-02-14 01:30:20|1023.9|1013.1|1023.4|1012.6|1023.9|1013.1|1023.4|1012.6|3
1644802230000|2022-02-14 01:30:30|1022.9|1012.1|1022.31|1011.51|1023.15|1012.35|1022.29|1011.49|11
1644802240000|2022-02-14 01:30:40|1022.4|1011.6|1022.9|1012.1|1022.9|1012.1|1022.4|1011.6|5
1644802260000|2022-02-14 01:31:00|1022.85|1012.05|1021.9|1011.1|1022.85|1012.05|1021.9|1011.1|5
1644802270000|2022-02-14 01:31:10|1022.18|1011.38|1021.9|1011.1|1022.18|1011.38|1021.9|1011.1|10
1644802280000|2022-02-14 01:31:20|1022|1011.2|1023.48|1012.68|1023.48|1012.68|1021.9|1011.1|8
1644802290000|2022-02-14 01:31:30|1023.18|1012.38|1023.85|1013.05|1023.85|1013.05|1023.18|1012.38|6
1644802300000|2022-02-14 01:31:40|1023.4|1012.6|1023.4|1012.6|1023.4|1012.6|1023.4|1012.6|1
1644802310000|2022-02-14 01:31:50|1023.08|1012.28|1021.9|1011.1|1023.08|1012.28|1021.9|1011.1|10
1644802320000|2022-02-14 01:32:00|1022.3|1011.5|1019.4|1008.6|1022.31|1011.51|1018.9|1008.1|22
1644802330000|2022-02-14 01:32:10|1018.9|1008.1|1017.22|1006.42|1019.07|1008.27|1016.9|1006.1|14
1644802340000|2022-02-14 01:32:20|1016.9|1006.1|1018.9|1008.1|1019.4|1008.6|1016.9|1006.1|22
1644802350000|2022-02-14 01:32:30|1019.4|1008.6|1018.26|1007.46|1020.18|1009.38|1018.26|1007.46|18
1644802360000|2022-02-14 01:32:40|1018.36|1007.56|1019.4|1008.6|1019.4|1008.6|1017.9|1007.1|11
1644802370000|2022-02-14 01:32:50|1019.85|1009.05|1018.51|1007.71|1019.85|1009.05|1018.51|1007.71|4
1644802380000|2022-02-14 01:33:00|1018.4|1007.6|1017.73|1006.93|1018.4|1007.6|1017.56|1006.76|5
1644802390000|2022-02-14 01:33:10|1017.56|1006.76|1017.06|1006.26|1017.56|1006.76|1016.95|1006.15|4
1644802400000|2022-02-14 01:33:20|1017.08|1006.28|1018.9|1008.1|1018.9|1008.1|1017.06|1006.26|8
1644802410000|2022-02-14 01:33:30|1019.09|1008.29|1019.4|1008.6|1019.4|1008.6|1018.9|1008.1|8
1644802420000|2022-02-14 01:33:40|1019.9|1009.1|1019.9|1009.1|1020.1|1009.3|1019.9|1009.1|6
1644802430000|2022-02-14 01:33:50|1019.4|1008.6|1019.4|1008.6|1019.85|1009.05|1019.4|1008.6|4
1644802440000|2022-02-14 01:34:00|1019.65|1008.85|1018.9|1008.1|1019.65|1008.85|1018.9|1008.1|3
1644802450000|2022-02-14 01:34:10|1018.99|1008.19|1018.4|1007.6|1018.99|1008.19|1018.4|1007.6|4
1644802460000|2022-02-14 01:34:20|1018.62|1007.82|1018.75|1007.95|1018.75|1007.95|1017.9|1007.1|8
1644802470000|2022-02-14 01:34:30|1018.8|1008|1019.55|1008.75|1019.55|1008.75|1018.8|1008|5
1644802480000|2022-02-14 01:34:40|1019.9|1009.1|1020.05|1009.25|1020.05|1009.25|1019.9|1009.1|5
1644802490000|2022-02-14 01:34:50|1020.55|1009.75|1021.9|1011.1|1021.9|1011.1|1020.55|1009.75|10
1644802500000|2022-02-14 01:35:00|1021.7|1010.9|1021.2|1010.4|1021.7|1010.9|1021.2|1010.4|2
1644802510000|2022-02-14 01:35:10|1020.79|1009.99|1019.9|1009.1|1020.8|1010|1019.9|1009.1|6
1644802520000|2022-02-14 01:35:20|1019.53|1008.73|1019.4|1008.6|1019.9|1009.1|1019.4|1008.6|4
1644802530000|2022-02-14 01:35:30|1018.9|1008.1|1019.9|1009.1|1019.9|1009.1|1018.9|1008.1|8
1644802540000|2022-02-14 01:35:40|1019.82|1009.02|1020.35|1009.55|1020.35|1009.55|1019.68|1008.88|6
1644802550000|2022-02-14 01:35:50|1020.85|1010.05|1020.56|1009.76|1020.9|1010.1|1020.4|1009.6|5
1644802560000|2022-02-14 01:36:00|1020.4|1009.6|1020.9|1010.1|1020.9|1010.1|1020.4|1009.6|3
1644802580000|2022-02-14 01:36:20|1021.15|1010.35|1022.32|1011.52|1022.4|1011.6|1020.9|1010.1|11
1644802590000|2022-02-14 01:36:30|1021.9|1011.1|1021.4|1010.6|1021.9|1011.1|1021.4|1010.6|2
1644802600000|2022-02-14 01:36:40|1021.6|1010.8|1020.9|1010.1|1021.6|1010.8|1020.9|1010.1|7
1644802620000|2022-02-14 01:37:00|1021|1010.2|1021.65|1010.85|1021.65|1010.85|1021|1010.2|5
1644802630000|2022-02-14 01:37:10|1021.9|1011.1|1023.17|1012.37|1023.17|1012.37|1021.66|1010.86|11
1644802640000|2022-02-14 01:37:20|1023.3|1012.5|1022.9|1012.1|1023.3|1012.5|1022.86|1012.06|5
1644802650000|2022-02-14 01:37:30|1022.99|1012.19|1023.46|1012.66|1023.46|1012.66|1022.9|1012.1|5
1644802660000|2022-02-14 01:37:40|1023.73|1012.93|1024.4|1013.6|1024.85|1014.05|1023.73|1012.93|9
1644802670000|2022-02-14 01:37:50|1024.3|1013.5|1024.4|1013.6|1024.85|1014.05|1024.23|1013.43|5
1644802680000|2022-02-14 01:38:00|1023.9|1013.1|1023.9|1013.1|1023.9|1013.1|1023.9|1013.1|1
1644802690000|2022-02-14 01:38:10|1024.05|1013.25|1023.9|1013.1|1024.05|1013.25|1023.9|1013.1|2
1644802700000|2022-02-14 01:38:20|1023.76|1012.96|1023.4|1012.6|1023.76|1012.96|1023.15|1012.35|4
1644802710000|2022-02-14 01:38:30|1022.9|1012.1|1022.9|1012.1|1022.9|1012.1|1022.9|1012.1|1
1644802720000|2022-02-14 01:38:40|1022.53|1011.73|1020.9|1010.1|1022.53|1011.73|1020.9|1010.1|5
1644802730000|2022-02-14 01:38:50|1020.65|1009.85|1021.4|1010.6|1021.4|1010.6|1020.62|1009.82|6
1644802740000|2022-02-14 01:39:00|1021.9|1011.1|1020.9|1010.1|1022.1|1011.3|1020.55|1009.75|11
1644802750000|2022-02-14 01:39:10|1021.15|1010.35|1020.4|1009.6|1021.15|1010.35|1020.4|1009.6|3
1644802760000|2022-02-14 01:39:20|1019.93|1009.13|1019.9|1009.1|1019.93|1009.13|1019.9|1009.1|2
1644802770000|2022-02-14 01:39:30|1019.6|1008.8|1018.78|1007.98|1019.6|1008.8|1018.78|1007.98|3
1644802780000|2022-02-14 01:39:40|1018.9|1008.1|1018.63|1007.83|1018.93|1008.13|1017.22|1006.42|15
1644802790000|2022-02-14 01:39:50|1018.15|1007.35|1017.9|1007.1|1018.3|1007.5|1017.9|1007.1|5
1644802800000|2022-02-14 01:40:00|1018.4|1007.6|1018.9|1008.1|1019|1008.2|1017.9|1007.1|7
1644802810000|2022-02-14 01:40:10|1018.4|1007.6|1018.6|1007.8|1018.6|1007.8|1018.4|1007.6|3
1644802820000|2022-02-14 01:40:20|1018.9|1008.1|1018.62|1007.82|1018.9|1008.1|1018.4|1007.6|4
1644802830000|2022-02-14 01:40:30|1018.65|1007.85|1019.6|1008.8|1019.6|1008.8|1018.55|1007.75|5
1644802840000|2022-02-14 01:40:40|1019.85|1009.05|1019.4|1008.6|1019.85|1009.05|1019.4|1008.6|3
1644802850000|2022-02-14 01:40:50|1018.9|1008.1|1018.4|1007.6|1018.9|1008.1|1018.4|1007.6|2
1644802860000|2022-02-14 01:41:00|1017.9|1007.1|1017.64|1006.84|1017.9|1007.1|1017.46|1006.66|5
1644802870000|2022-02-14 01:41:10|1017.75|1006.95|1017.9|1007.1|1017.9|1007.1|1017.56|1006.76|7
1644802880000|2022-02-14 01:41:20|1018.6|1007.8|1019.42|1008.62|1019.9|1009.1|1018.6|1007.8|11
1644802890000|2022-02-14 01:41:30|1019.09|1008.29|1019.9|1009.1|1020.09|1009.29|1019.09|1008.29|4
1644802900000|2022-02-14 01:41:40|1020.59|1009.79|1020.4|1009.6|1021.02|1010.22|1020.4|1009.6|5
1644802910000|2022-02-14 01:41:50|1019.99|1009.19|1019.74|1008.94|1020.6|1009.8|1019.74|1008.94|6
1644802920000|2022-02-14 01:42:00|1019.45|1008.65|1019.05|1008.25|1019.45|1008.65|1019.05|1008.25|3
1644802930000|2022-02-14 01:42:10|1018.9|1008.1|1019.2|1008.4|1019.8|1009|1018.9|1008.1|9
1644802940000|2022-02-14 01:42:20|1019.03|1008.23|1018.77|1007.97|1019.03|1008.23|1018.75|1007.95|6
1644802950000|2022-02-14 01:42:30|1018.65|1007.85|1018.9|1008.1|1018.9|1008.1|1018.13|1007.33|8
1644802960000|2022-02-14 01:42:40|1018.8|1008|1018.9|1008.1|1018.9|1008.1|1018.8|1008|3
1644802970000|2022-02-14 01:42:50|1018.98|1008.18|1020.65|1009.85|1020.65|1009.85|1018.98|1008.18|5
1644802980000|2022-02-14 01:43:00|1020.9|1010.1|1020.4|1009.6|1020.9|1010.1|1020.4|1009.6|2
1644802990000|2022-02-14 01:43:10|1019.96|1009.16|1019.9|1009.1|1020.9|1010.1|1019.9|1009.1|4
1644803000000|2022-02-14 01:43:20|1020|1009.2|1019.9|1009.1|1020|1009.2|1019.9|1009.1|4
1644803020000|2022-02-14 01:43:40|1019.53|1008.73|1019.9|1009.1|1019.9|1009.1|1019.4|1008.6|5
1644803030000|2022-02-14 01:43:50|1020.4|1009.6|1020.4|1009.6|1020.4|1009.6|1020.4|1009.6|1
1644803040000|2022-02-14 01:44:00|1019.9|1009.1|1019.9|1009.1|1019.9|1009.1|1019.9|1009.1|1
1644803050000|2022-02-14 01:44:10|1019.4|1008.6|1018.9|1008.1|1019.4|1008.6|1018.9|1008.1|2
1644803060000|2022-02-14 01:44:20|1019.2|1008.4|1019.9|1009.1|1019.9|1009.1|1019.2|1008.4|4
1644803090000|2022-02-14 01:44:50|1019.75|1008.95|1019.38|1008.58|1019.75|1008.95|1018.96|1008.16|5
1644803100000|2022-02-14 01:45:00|1019.4|1008.6|1018.53|1007.73|1019.5|1008.7|1018.53|1007.73|6
1644803110000|2022-02-14 01:45:10|1018.9|1008.1|1018.4|1007.6|1018.9|1008.1|1018.4|1007.6|4
1644803120000|2022-02-14 01:45:20|1018.72|1007.92|1018.61|1007.81|1018.8|1008|1018.61|1007.81|4
1644803130000|2022-02-14 01:45:30|1018.55|1007.75|1019.55|1008.75|1019.75|1008.95|1018.55|1007.75|11
1644803140000|2022-02-14 01:45:40|1019.9|1009.1|1020.1|1009.3|1020.47|1009.67|1019.9|1009.1|5
1644803150000|2022-02-14 01:45:50|1020.2|1009.4|1020.25|1009.45|1020.39|1009.59|1020.2|1009.4|3
1644803160000|2022-02-14 01:46:00|1020.44|1009.64|1020.44|1009.64|1020.44|1009.64|1020.44|1009.64|1
1644803170000|2022-02-14 01:46:10|1020.2|1009.4|1020.67|1009.87|1020.67|1009.87|1020.2|1009.4|4
1644803180000|2022-02-14 01:46:20|1020.68|1009.88|1020.67|1009.87|1020.68|1009.88|1020.67|1009.87|2
1644803190000|2022-02-14 01:46:30|1020.35|1009.55|1020.57|1009.77|1020.9|1010.1|1020.35|1009.55|6
1644803200000|2022-02-14 01:46:40|1020.63|1009.83|1020.9|1010.1|1020.9|1010.1|1020.63|1009.83|2
1644803210000|2022-02-14 01:46:50|1020.7|1009.9|1020.64|1009.84|1020.7|1009.9|1020.64|1009.84|2
1644803220000|2022-02-14 01:47:00|1020.9|1010.1|1020.9|1010.1|1020.9|1010.1|1020.9|1010.1|1
1644803230000|2022-02-14 01:47:10|1020.53|1009.73|1020.4|1009.6|1020.53|1009.73|1020.4|1009.6|2
1644803240000|2022-02-14 01:47:20|1020.5|1009.7|1019.9|1009.1|1020.5|1009.7|1019.9|1009.1|3
1644803250000|2022-02-14 01:47:30|1020.74|1009.94|1020.85|1010.05|1020.85|1010.05|1020.74|1009.94|2
1644803260000|2022-02-14 01:47:40|1020.8|1010|1019.74|1008.94|1020.8|1010|1019.58|1008.78|10
1644803270000|2022-02-14 01:47:50|1019.9|1009.1|1020.9|1010.1|1020.95|1010.15|1019.9|1009.1|14
1644803280000|2022-02-14 01:48:00|1020.52|1009.72|1020.9|1010.1|1020.9|1010.1|1020.52|1009.72|2
1644803290000|2022-02-14 01:48:10|1020.4|1009.6|1019.4|1008.6|1020.4|1009.6|1019.4|1008.6|3
1644803300000|2022-02-14 01:48:20|1018.9|1008.1|1018.9|1008.1|1018.9|1008.1|1018.9|1008.1|1
1644803330000|2022-02-14 01:48:50|1019|1008.2|1019.15|1008.35|1019.15|1008.35|1018.9|1008.1|4
1644803340000|2022-02-14 01:49:00|1019.18|1008.38|1019.9|1009.1|1020.05|1009.25|1019.15|1008.35|9
1644803360000|2022-02-14 01:49:20|1019.93|1009.13|1019.9|1009.1|1019.93|1009.13|1019.9|1009.1|4
1644803370000|2022-02-14 01:49:30|1019.85|1009.05|1019.9|1009.1|1019.93|1009.13|1019.85|1009.05|5
1644803380000|2022-02-14 01:49:40|1020.12|1009.32|1020.8|1010|1020.8|1010|1020.12|1009.32|3
1644803390000|2022-02-14 01:49:50|1020.9|1010.1|1020.9|1010.1|1020.9|1010.1|1020.9|1010.1|1
1644803400000|2022-02-14 01:50:00|1021.21|1010.41|1021.54|1010.74|1021.54|1010.74|1021.21|1010.41|4
1644803410000|2022-02-14 01:50:10|1021.52|1010.72|1021.54|1010.74|1021.54|1010.74|1021.52|1010.72|2
1644803420000|2022-02-14 01:50:20|1021.85|1011.05|1021.85|1011.05|1021.85|1011.05|1021.85|1011.05|1
1644803430000|2022-02-14 01:50:30|1021.9|1011.1|1021.9|1011.1|1021.9|1011.1|1021.9|1011.1|1
1644803450000|2022-02-14 01:50:50|1021.77|1010.97|1021.82|1011.02|1021.9|1011.1|1021.77|1010.97|3
1644803460000|2022-02-14 01:51:00|1021.9|1011.1|1020.9|1010.1|1021.9|1011.1|1020.9|1010.1|5
1644803470000|2022-02-14 01:51:10|1021.28|1010.48|1020.9|1010.1|1021.28|1010.48|1020.9|1010.1|5
1644803480000|2022-02-14 01:51:20|1021.52|1010.72|1022.4|1011.6|1022.85|1012.05|1021.52|1010.72|7
1644803490000|2022-02-14 01:51:30|1021.9|1011.1|1021.9|1011.1|1021.9|1011.1|1021.79|1010.99|3
1644803500000|2022-02-14 01:51:40|1021.6|1010.8|1021.9|1011.1|1021.9|1011.1|1021.6|1010.8|2
1644803510000|2022-02-14 01:51:50|1022|1011.2|1022.1|1011.3|1022.1|1011.3|1022|1011.2|2
1644803520000|2022-02-14 01:52:00|1022|1011.2|1022.79|1011.99|1022.79|1011.99|1022|1011.2|4
1644803530000|2022-02-14 01:52:10|1022.9|1012.1|1022.9|1012.1|1022.99|1012.19|1022.9|1012.1|3
1644803540000|2022-02-14 01:52:20|1022.76|1011.96|1021.9|1011.1|1022.76|1011.96|1021.9|1011.1|4
1644803550000|2022-02-14 01:52:30|1021.4|1010.6|1020.4|1009.6|1021.4|1010.6|1020.4|1009.6|5
1644803560000|2022-02-14 01:52:40|1019.9|1009.1|1020.4|1009.6|1020.4|1009.6|1019.9|1009.1|3
1644803570000|2022-02-14 01:52:50|1020.63|1009.83|1020.75|1009.95|1020.75|1009.95|1020.63|1009.83|2
1644803580000|2022-02-14 01:53:00|1020.82|1010.02|1021.5|1010.7|1021.55|1010.75|1020.82|1010.02|8
1644803590000|2022-02-14 01:53:10|1020.96|1010.16|1021.75|1010.95|1021.8|1011|1020.9|1010.1|5
1644803600000|2022-02-14 01:53:20|1021.4|1010.6|1021.4|1010.6|1021.4|1010.6|1021.4|1010.6|1
1644803610000|2022-02-14 01:53:30|1021.74|1010.94|1021.9|1011.1|1021.91|1011.11|1021.68|1010.88|5
1644803630000|2022-02-14 01:53:50|1022.03|1011.23|1022.8|1012|1022.8|1012|1021.98|1011.18|3
1644803640000|2022-02-14 01:54:00|1022.9|1012.1|1022.75|1011.95|1022.9|1012.1|1022.75|1011.95|2
1644803650000|2022-02-14 01:54:10|1022.9|1012.1|1022.9|1012.1|1023.02|1012.22|1022.9|1012.1|3
1644803660000|2022-02-14 01:54:20|1023.1|1012.3|1023.52|1012.72|1023.55|1012.75|1023.1|1012.3|4
1644803670000|2022-02-14 01:54:30|1023.6|1012.8|1023.65|1012.85|1023.85|1013.05|1023.4|1012.6|5
1644803690000|2022-02-14 01:54:50|1023.9|1013.1|1023.98|1013.18|1024.25|1013.45|1023.9|1013.1|3
1644803710000|2022-02-14 01:55:10|1023.97|1013.17|1023.9|1013.1|1023.98|1013.18|1023.9|1013.1|4
1644803730000|2022-02-14 01:55:30|1024.15|1013.35|1024.66|1013.86|1024.66|1013.86|1024.15|1013.35|3
1644803740000|2022-02-14 01:55:40|1024.85|1014.05|1024.85|1014.05|1024.85|1014.05|1024.85|1014.05|1
1644803750000|2022-02-14 01:55:50|1024.4|1013.6|1023.46|1012.66|1024.4|1013.6|1023.46|1012.66|4
1644803760000|2022-02-14 01:56:00|1023.75|1012.95|1023.8|1013|1024.01|1013.21|1023.75|1012.95|6
1644803770000|2022-02-14 01:56:10|1023.9|1013.1|1023.9|1013.1|1023.9|1013.1|1023.9|1013.1|1
1644803780000|2022-02-14 01:56:20|1023.85|1013.05|1023.85|1013.05|1023.85|1013.05|1023.85|1013.05|1
1644803790000|2022-02-14 01:56:30|1023.9|1013.1|1023.9|1013.1|1023.9|1013.1|1023.9|1013.1|1
1644803800000|2022-02-14 01:56:40|1023.89|1013.09|1023.89|1013.09|1023.89|1013.09|1023.89|1013.09|1
1644803810000|2022-02-14 01:56:50|1023.9|1013.1|1024.62|1013.82|1024.7|1013.9|1023.9|1013.1|4
1644803820000|2022-02-14 01:57:00|1024.85|1014.05|1024.14|1013.34|1024.85|1014.05|1024.14|1013.34|4
1644803830000|2022-02-14 01:57:10|1024.15|1013.35|1024.66|1013.86|1024.66|1013.86|1024.15|1013.35|3
1644803840000|2022-02-14 01:57:20|1024.54|1013.74|1024.48|1013.68|1024.85|1014.05|1024.36|1013.56|6
1644803850000|2022-02-14 01:57:30|1024.36|1013.56|1024.9|1014.1|1024.9|1014.1|1024.36|1013.56|6
1644803860000|2022-02-14 01:57:40|1024.76|1013.96|1024.9|1014.1|1024.96|1014.16|1024.76|1013.96|4
1644803870000|2022-02-14 01:57:50|1025.06|1014.26|1025.06|1014.26|1025.06|1014.26|1025.06|1014.26|1
1644803880000|2022-02-14 01:58:00|1024.9|1014.1|1025.07|1014.27|1025.07|1014.27|1024.9|1014.1|2
1644803890000|2022-02-14 01:58:10|1024.9|1014.1|1024.9|1014.1|1024.9|1014.1|1024.9|1014.1|1
1644803900000|2022-02-14 01:58:20|1024.53|1013.73|1024.53|1013.73|1024.53|1013.73|1024.53|1013.73|1
1644803910000|2022-02-14 01:58:30|1024.4|1013.6|1023.4|1012.6|1024.4|1013.6|1023.4|1012.6|4
1644803930000|2022-02-14 01:58:50|1022.9|1012.1|1021.95|1011.15|1022.9|1012.1|1021.95|1011.15|4
1644803940000|2022-02-14 01:59:00|1021.9|1011.1|1021.9|1011.1|1021.9|1011.1|1021.9|1011.1|1
1644804000000|2022-02-14 02:00:00|1021.81|1011.01|1021.53|1010.73|1021.81|1011.01|1021.53|1010.73|3
1644804020000|2022-02-14 02:00:20|1021.4|1010.6|1019.9|1009.1|1021.4|1010.6|1019.9|1009.1|4
1644804040000|2022-02-14 02:00:40|1019.84|1009.04|1019.9|1009.1|1019.9|1009.1|1019.84|1009.04|4
1644804060000|2022-02-14 02:01:00|1020.02|1009.22|1020.4|1009.6|1020.4|1009.6|1020.02|1009.22|3
1644804070000|2022-02-14 02:01:10|1020.32|1009.52|1021.3|1010.5|1021.5|1010.7|1020.32|1009.52|12
1644804080000|2022-02-14 02:01:20|1022.01|1011.21|1022.9|1012.1|1023.15|1012.35|1021.85|1011.05|13
1644804090000|2022-02-14 02:01:30|1023.35|1012.55|1022.9|1012.1|1023.35|1012.55|1022.9|1012.1|2
1644804100000|2022-02-14 02:01:40|1022.98|1012.18|1023.8|1013|1023.8|1013|1022.98|1012.18|2
1644804110000|2022-02-14 02:01:50|1023.61|1012.81|1026.85|1016.05|1026.85|1016.05|1023.61|1012.81|10
1644804120000|2022-02-14 02:02:00|1026.9|1016.1|1026.96|1016.16|1026.96|1016.16|1026.9|1016.1|4
1644804130000|2022-02-14 02:02:10|1027.11|1016.31|1027.02|1016.22|1027.5|1016.7|1027.02|1016.22|8
1644804140000|2022-02-14 02:02:20|1027.11|1016.31|1027.47|1016.67|1027.47|1016.67|1027.11|1016.31|3
1644804150000|2022-02-14 02:02:30|1027.65|1016.85|1027.33|1016.53|1027.65|1016.85|1027.33|1016.53|3
1644804160000|2022-02-14 02:02:40|1027.55|1016.75|1027.02|1016.22|1027.55|1016.75|1027.02|1016.22|3
1644804170000|2022-02-14 02:02:50|1027|1016.2|1026.9|1016.1|1027.08|1016.28|1026.9|1016.1|3
1644804180000|2022-02-14 02:03:00|1026.65|1015.85|1026.4|1015.6|1026.65|1015.85|1026.4|1015.6|3
1644804190000|2022-02-14 02:03:10|1026.29|1015.49|1025.4|1014.6|1026.29|1015.49|1025.4|1014.6|4
1644804200000|2022-02-14 02:03:20|1024.9|1014.1|1025.59|1014.79|1025.9|1015.1|1024.9|1014.1|6
1644804210000|2022-02-14 02:03:30|1025.9|1015.1|1025.9|1015.1|1025.9|1015.1|1025.9|1015.1|1
1644804220000|2022-02-14 02:03:40|1026.05|1015.25|1025.9|1015.1|1026.05|1015.25|1025.9|1015.1|3
1644804240000|2022-02-14 02:04:00|1025.85|1015.05|1025.4|1014.6|1025.85|1015.05|1025.4|1014.6|3
1644804250000|2022-02-14 02:04:10|1024.9|1014.1|1024.9|1014.1|1024.9|1014.1|1024.9|1014.1|1
1644804260000|2022-02-14 02:04:20|1024.83|1014.03|1024.64|1013.84|1024.83|1014.03|1024.56|1013.76|3
1644804270000|2022-02-14 02:04:30|1025.4|1014.6|1024.9|1014.1|1025.4|1014.6|1024.9|1014.1|2
1644804280000|2022-02-14 02:04:40|1025.12|1014.32|1025.12|1014.32|1025.12|1014.32|1025.12|1014.32|1
1644804290000|2022-02-14 02:04:50|1025.2|1014.4|1025.67|1014.87|1025.67|1014.87|1025.2|1014.4|2
1644804300000|2022-02-14 02:05:00|1025.75|1014.95|1025.77|1014.97|1025.77|1014.97|1025.42|1014.62|5
1644804310000|2022-02-14 02:05:10|1025.9|1015.1|1026.28|1015.48|1026.45|1015.65|1025.9|1015.1|4
1644804320000|2022-02-14 02:05:20|1026.3|1015.5|1026.7|1015.9|1026.7|1015.9|1026.3|1015.5|2
1644804330000|2022-02-14 02:05:30|1026.5|1015.7|1025.9|1015.1|1026.5|1015.7|1025.9|1015.1|3
1644804370000|2022-02-14 02:06:10|1026.15|1015.35|1026.51|1015.71|1026.51|1015.71|1026.15|1015.35|2
1644804380000|2022-02-14 02:06:20|1026.85|1016.05|1026.85|1016.05|1026.85|1016.05|1026.85|1016.05|1
1644804400000|2022-02-14 02:06:40|1026.52|1015.72|1026.52|1015.72|1026.52|1015.72|1026.52|1015.72|1
1644804420000|2022-02-14 02:07:00|1025.9|1015.1|1026.28|1015.48|1026.4|1015.6|1025.9|1015.1|6
1644804430000|2022-02-14 02:07:10|1025.9|1015.1|1026.75|1015.95|1026.75|1015.95|1025.9|1015.1|5
1644804440000|2022-02-14 02:07:20|1026.35|1015.55|1026.45|1015.65|1026.45|1015.65|1026.35|1015.55|2
1644804450000|2022-02-14 02:07:30|1026.53|1015.73|1026.7|1015.9|1026.7|1015.9|1026.53|1015.73|4
1644804470000|2022-02-14 02:07:50|1026.9|1016.1|1026.9|1016.1|1027.25|1016.45|1026.9|1016.1|4
1644804480000|2022-02-14 02:08:00|1027.02|1016.22|1027.02|1016.22|1027.02|1016.22|1027.02|1016.22|1
1644804490000|2022-02-14 02:08:10|1026.9|1016.1|1026.9|1016.1|1026.9|1016.1|1026.9|1016.1|1
1644804510000|2022-02-14 02:08:30|1027.02|1016.22|1027.2|1016.4|1027.2|1016.4|1026.9|1016.1|3
1644804520000|2022-02-14 02:08:40|1026.99|1016.19|1026.9|1016.1|1026.99|1016.19|1026.9|1016.1|4
1644804530000|2022-02-14 02:08:50|1026.81|1016.01|1026.9|1016.1|1026.9|1016.1|1026.69|1015.89|3
1644804540000|2022-02-14 02:09:00|1026.4|1015.6|1024.95|1014.15|1026.49|1015.69|1024.95|1014.15|7
1644804550000|2022-02-14 02:09:10|1024.9|1014.1|1025.12|1014.32|1025.12|1014.32|1024.9|1014.1|2
1644804560000|2022-02-14 02:09:20|1025.2|1014.4|1025.9|1015.1|1025.9|1015.1|1025.12|1014.32|8
1644804570000|2022-02-14 02:09:30|1026.15|1015.35|1025.9|1015.1|1026.15|1015.35|1025.9|1015.1|2
1644804590000|2022-02-14 02:09:50|1026.03|1015.23|1025.9|1015.1|1026.75|1015.95|1025.9|1015.1|4
1644804610000|2022-02-14 02:10:10|1025.57|1014.77|1025.57|1014.77|1025.57|1014.77|1025.57|1014.77|1
1644804620000|2022-02-14 02:10:20|1025.15|1014.35|1026.9|1016.1|1026.9|1016.1|1025.01|1014.21|8
1644804630000|2022-02-14 02:10:30|1027.49|1016.69|1027.4|1016.6|1027.49|1016.69|1027.4|1016.6|2
1644804640000|2022-02-14 02:10:40|1027.41|1016.61|1027.55|1016.75|1027.55|1016.75|1027.28|1016.48|3
1644804650000|2022-02-14 02:10:50|1027.8|1017|1027.8|1017|1027.8|1017|1027.8|1017|1
1644804660000|2022-02-14 02:11:00|1027.9|1017.1|1027.9|1017.1|1027.9|1017.1|1027.9|1017.1|1
1644804670000|2022-02-14 02:11:10|1027.85|1017.05|1031.37|1020.57|1032|1021.2|1026.9|1016.1|15
1644804680000|2022-02-14 02:11:20|1031.9|1021.1|1031.55|1020.75|1031.9|1021.1|1031.55|1020.75|2
1644804690000|2022-02-14 02:11:30|1031.4|1020.6|1029.66|1018.86|1031.4|1020.6|1029.49|1018.69|9
1644804700000|2022-02-14 02:11:40|1029.75|1018.95|1029.5|1018.7|1029.75|1018.95|1029.5|1018.7|2
1644804710000|2022-02-14 02:11:50|1029.75|1018.95|1029.65|1018.85|1029.75|1018.95|1029.65|1018.85|4
1644804720000|2022-02-14 02:12:00|1029.52|1018.72|1029.4|1018.6|1029.52|1018.72|1028.9|1018.1|5
1644804730000|2022-02-14 02:12:10|1028.9|1018.1|1028.9|1018.1|1028.9|1018.1|1028.9|1018.1|1
1644804750000|2022-02-14 02:12:30|1028.54|1017.74|1028.54|1017.74|1028.54|1017.74|1028.54|1017.74|1
1644804760000|2022-02-14 02:12:40|1027.97|1017.17|1027.97|1017.17|1027.97|1017.17|1027.97|1017.17|1
1644804770000|2022-02-14 02:12:50|1027.5|1016.7|1027.85|1017.05|1027.85|1017.05|1027.5|1016.7|4
1644804780000|2022-02-14 02:13:00|1027.7|1016.9|1027.7|1016.9|1027.7|1016.9|1027.7|1016.9|1
1644804790000|2022-02-14 02:13:10|1027.9|1017.1|1028.19|1017.39|1028.19|1017.39|1027.9|1017.1|2
1644804800000|2022-02-14 02:13:20|1027.9|1017.1|1027.9|1017.1|1027.9|1017.1|1027.9|1017.1|1
1644804830000|2022-02-14 02:13:50|1027.48|1016.68|1027.4|1016.6|1027.48|1016.68|1027.4|1016.6|2
1644804840000|2022-02-14 02:14:00|1026.9|1016.1|1027.49|1016.69|1027.55|1016.75|1026.9|1016.1|3
1644804850000|2022-02-14 02:14:10|1027.39|1016.59|1026.9|1016.1|1027.39|1016.59|1026.9|1016.1|3
1644804860000|2022-02-14 02:14:20|1026.81|1016.01|1027.12|1016.32|1027.12|1016.32|1026.41|1015.61|8
1644804870000|2022-02-14 02:14:30|1027.4|1016.6|1027.63|1016.83|1027.7|1016.9|1027.4|1016.6|3
1644804900000|2022-02-14 02:15:00|1027.85|1017.05|1027.85|1017.05|1027.85|1017.05|1027.85|1017.05|1
1644804910000|2022-02-14 02:15:10|1027.9|1017.1|1027.9|1017.1|1027.9|1017.1|1027.9|1017.1|1
1644804920000|2022-02-14 02:15:20|1028.4|1017.6|1028.8|1018|1028.8|1018|1028.4|1017.6|3
1644804940000|2022-02-14 02:15:40|1028.9|1018.1|1028.9|1018.1|1028.9|1018.1|1028.9|1018.1|1
1644804960000|2022-02-14 02:16:00|1029.19|1018.39|1029.72|1018.92|1029.82|1019.02|1029.19|1018.39|7
1644804970000|2022-02-14 02:16:10|1029.85|1019.05|1029.53|1018.73|1029.85|1019.05|1029.05|1018.25|6
1644804990000|2022-02-14 02:16:30|1029.75|1018.95|1029.4|1018.6|1029.75|1018.95|1029.4|1018.6|2
1644805000000|2022-02-14 02:16:40|1028.9|1018.1|1028.5|1017.7|1028.9|1018.1|1028.5|1017.7|4
1644805020000|2022-02-14 02:17:00|1028.73|1017.93|1028.5|1017.7|1028.8|1018|1028.5|1017.7|3
1644805030000|2022-02-14 02:17:10|1028.9|1018.1|1028.9|1018.1|1028.9|1018.1|1028.6|1017.8|3
1644805040000|2022-02-14 02:17:20|1029.2|1018.4|1029.66|1018.86|1029.7|1018.9|1029.2|1018.4|4
1644805050000|2022-02-14 02:17:30|1029.9|1019.1|1029.9|1019.1|1029.9|1019.1|1029.9|1019.1|1
1644805060000|2022-02-14 02:17:40|1030.48|1019.68|1030.9|1020.1|1031.03|1020.23|1030.4|1019.6|8
1644805070000|2022-02-14 02:17:50|1030.8|1020|1030.4|1019.6|1030.8|1020|1030.4|1019.6|3
1644805080000|2022-02-14 02:18:00|1029.9|1019.1|1029.9|1019.1|1029.9|1019.1|1029.9|1019.1|1
1644805100000|2022-02-14 02:18:20|1029.55|1018.75|1029.5|1018.7|1029.55|1018.75|1029.5|1018.7|2
1644805110000|2022-02-14 02:18:30|1029.65|1018.85|1029.37|1018.57|1029.65|1018.85|1029.37|1018.57|4
1644805120000|2022-02-14 02:18:40|1029.75|1018.95|1028.9|1018.1|1029.75|1018.95|1028.9|1018.1|4
1644805130000|2022-02-14 02:18:50|1028.95|1018.15|1028.9|1018.1|1029.4|1018.6|1028.9|1018.1|5
1644805160000|2022-02-14 02:19:20|1028.96|1018.16|1029.54|1018.74|1029.54|1018.74|1028.96|1018.16|6
1644805170000|2022-02-14 02:19:30|1029.77|1018.97|1029.9|1019.1|1029.9|1019.1|1029.77|1018.97|2
1644805180000|2022-02-14 02:19:40|1029.75|1018.95|1029.4|1018.6|1029.75|1018.95|1029.4|1018.6|2
1644805190000|2022-02-14 02:19:50|1028.9|1018.1|1028.6|1017.8|1028.9|1018.1|1028.6|1017.8|4
1644805200000|2022-02-14 02:20:00|1028.7|1017.9|1028.7|1017.9|1028.7|1017.9|1028.7|1017.9|1
1644805210000|2022-02-14 02:20:10|1028.4|1017.6|1028.4|1017.6|1028.4|1017.6|1028.4|1017.6|1
1644805230000|2022-02-14 02:20:30|1027.9|1017.1|1027.65|1016.85|1027.9|1017.1|1027.65|1016.85|4
1644805240000|2022-02-14 02:20:40|1027.9|1017.1|1027.56|1016.76|1027.9|1017.1|1027.56|1016.76|4
1644805260000|2022-02-14 02:21:00|1027.55|1016.75|1026.9|1016.1|1027.55|1016.75|1026.9|1016.1|5
1644805270000|2022-02-14 02:21:10|1027.28|1016.48|1026.9|1016.1|1027.75|1016.95|1026.9|1016.1|6
1644805290000|2022-02-14 02:21:30|1026.84|1016.04|1026.81|1016.01|1026.84|1016.04|1026.81|1016.01|2
1644805300000|2022-02-14 02:21:40|1026.63|1015.83|1026.54|1015.74|1026.9|1016.1|1026.54|1015.74|4
1644805310000|2022-02-14 02:21:50|1026.7|1015.9|1026.4|1015.6|1026.7|1015.9|1026.4|1015.6|2
1644805320000|2022-02-14 02:22:00|1026.67|1015.87|1026.4|1015.6|1026.75|1015.95|1026.4|1015.6|3
1644805330000|2022-02-14 02:22:10|1026.73|1015.93|1026.77|1015.97|1026.77|1015.97|1026.51|1015.71|3
1644805350000|2022-02-14 02:22:30|1026.9|1016.1|1026.9|1016.1|1026.9|1016.1|1026.9|1016.1|1
1644805360000|2022-02-14 02:22:40|1026.75|1015.95|1026.52|1015.72|1026.75|1015.95|1026.22|1015.42|7
1644805370000|2022-02-14 02:22:50|1026.4|1015.6|1025.9|1015.1|1026.4|1015.6|1025.9|1015.1|4
1644805380000|2022-02-14 02:23:00|1026.02|1015.22|1025.9|1015.1|1026.02|1015.22|1025.9|1015.1|2
1644805450000|2022-02-14 02:24:10|1025.91|1015.11|1025.46|1014.66|1025.91|1015.11|1025.46|1014.66|2
1644805460000|2022-02-14 02:24:20|1025.91|1015.11|1025.9|1015.1|1025.91|1015.11|1025.76|1014.96|4
1644805470000|2022-02-14 02:24:30|1025.6|1014.8|1025.6|1014.8|1025.6|1014.8|1025.6|1014.8|1
1644805480000|2022-02-14 02:24:40|1025.91|1015.11|1025.63|1014.83|1025.91|1015.11|1025.63|1014.83|8
1644805490000|2022-02-14 02:24:50|1025.75|1014.95|1025.75|1014.95|1025.75|1014.95|1025.75|1014.95|1
1644805520000|2022-02-14 02:25:20|1025.9|1015.1|1025.66|1014.86|1025.9|1015.1|1025.65|1014.85|5
1644805530000|2022-02-14 02:25:30|1025.65|1014.85|1025.66|1014.86|1025.66|1014.86|1025.65|1014.85|18
1644805540000|2022-02-14 02:25:40|1025.65|1014.85|1025.05|1014.25|1025.66|1014.86|1025.05|1014.25|6
1644805550000|2022-02-14 02:25:50|1025.1|1014.3|1025.6|1014.8|1025.6|1014.8|1025.1|1014.3|2
1644805630000|2022-02-14 02:27:10|1025.9|1015.1|1025.9|1015.1|1025.9|1015.1|1025.9|1015.1|1
1644805670000|2022-02-14 02:27:50|1026.15|1015.35|1027.12|1016.32|1027.12|1016.32|1026.11|1015.31|6
1644805680000|2022-02-14 02:28:00|1026.9|1016.1|1026.9|1016.1|1026.9|1016.1|1026.9|1016.1|1
1644805690000|2022-02-14 02:28:10|1026.69|1015.89|1026.4|1015.6|1026.9|1016.1|1026.4|1015.6|5
1644805700000|2022-02-14 02:28:20|1026.78|1015.98|1026.55|1015.75|1026.8|1016|1026.55|1015.75|3
1644805710000|2022-02-14 02:28:30|1026.52|1015.72|1026.9|1016.1|1026.9|1016.1|1026.52|1015.72|4
1644805730000|2022-02-14 02:28:50|1027.75|1016.95|1027.6|1016.8|1027.75|1016.95|1027.6|1016.8|2
1644805740000|2022-02-14 02:29:00|1027.9|1017.1|1028.69|1017.89|1028.69|1017.89|1027.9|1017.1|6
1644805770000|2022-02-14 02:29:30|1028.9|1018.1|1029.4|1018.6|1029.65|1018.85|1028.9|1018.1|3
1644805800000|2022-02-14 02:30:00|1029.44|1018.64|1029.9|1019.1|1029.9|1019.1|1029.44|1018.64|5
1644805810000|2022-02-14 02:30:10|1029.75|1018.95|1029.85|1019.05|1029.9|1019.1|1029.75|1018.95|4
1644805820000|2022-02-14 02:30:20|1029.4|1018.6|1029.4|1018.6|1029.4|1018.6|1029.4|1018.6|1
1644805850000|2022-02-14 02:30:50|1029.8|1019|1029.51|1018.71|1029.8|1019|1029.3|1018.5|5
1644805860000|2022-02-14 02:31:00|1029.9|1019.1|1029.9|1019.1|1029.9|1019.1|1029.9|1019.1|1
1644805880000|2022-02-14 02:31:20|1029.8|1019|1029.8|1019|1029.8|1019|1029.8|1019|1
1644805890000|2022-02-14 02:31:30|1029.9|1019.1|1029.9|1019.1|1029.9|1019.1|1029.9|1019.1|1
1644805940000|2022-02-14 02:32:20|1029.74|1018.94|1029.52|1018.72|1029.74|1018.94|1029.52|1018.72|2
1644805950000|2022-02-14 02:32:30|1029.66|1018.86|1029.8|1019|1029.8|1019|1029.66|1018.86|2
1644805960000|2022-02-14 02:32:40|1029.9|1019.1|1029.15|1018.35|1029.9|1019.1|1029.15|1018.35|3
1644805970000|2022-02-14 02:32:50|1029.28|1018.48|1029.15|1018.35|1029.28|1018.48|1029.15|1018.35|2
1644805980000|2022-02-14 02:33:00|1029.65|1018.85|1029.9|1019.1|1029.9|1019.1|1029.65|1018.85|5
1644805990000|2022-02-14 02:33:10|1029.71|1018.91|1029.8|1019|1029.9|1019.1|1029.71|1018.91|3
1644806010000|2022-02-14 02:33:30|1029.9|1019.1|1029.9|1019.1|1029.9|1019.1|1029.9|1019.1|1
1644806020000|2022-02-14 02:33:40|1029.85|1019.05|1029.85|1019.05|1029.85|1019.05|1029.85|1019.05|1
1644806030000|2022-02-14 02:33:50|1029.7|1018.9|1028.9|1018.1|1029.7|1018.9|1028.84|1018.04|5
1644806040000|2022-02-14 02:34:00|1028.45|1017.65|1027.95|1017.15|1028.45|1017.65|1027.95|1017.15|2
1644806060000|2022-02-14 02:34:20|1027.89|1017.09|1027.65|1016.85|1027.9|1017.1|1027.65|1016.85|3
1644806070000|2022-02-14 02:34:30|1027.7|1016.9|1027.7|1016.9|1027.7|1016.9|1027.7|1016.9|1
1644806080000|2022-02-14 02:34:40|1027.64|1016.84|1027.4|1016.6|1027.64|1016.84|1027.4|1016.6|4
1644806090000|2022-02-14 02:34:50|1026.9|1016.1|1026.9|1016.1|1026.9|1016.1|1026.9|1016.1|1
1644806120000|2022-02-14 02:35:20|1026.96|1016.16|1026.63|1015.83|1026.96|1016.16|1026.63|1015.83|3
1644806150000|2022-02-14 02:35:50|1026.85|1016.05|1026.9|1016.1|1026.9|1016.1|1026.85|1016.05|2
1644806160000|2022-02-14 02:36:00|1027.15|1016.35|1027.34|1016.54|1027.77|1016.97|1027.15|1016.35|10
1644806170000|2022-02-14 02:36:10|1027.33|1016.53|1027.52|1016.72|1027.64|1016.84|1027.33|1016.53|4
1644806180000|2022-02-14 02:36:20|1027.47|1016.67|1027.4|1016.6|1027.47|1016.67|1027.4|1016.6|2
1644806190000|2022-02-14 02:36:30|1026.9|1016.1|1026.61|1015.81|1026.9|1016.1|1026.61|1015.81|4
1644806220000|2022-02-14 02:37:00|1026.11|1015.31|1026.11|1015.31|1026.11|1015.31|1026.11|1015.31|1
1644806230000|2022-02-14 02:37:10|1026.33|1015.53|1026.25|1015.45|1026.33|1015.53|1026.25|1015.45|2
1644806240000|2022-02-14 02:37:20|1026.6|1015.8|1026.6|1015.8|1026.6|1015.8|1026.6|1015.8|1
1644806250000|2022-02-14 02:37:30|1026.3|1015.5|1026.3|1015.5|1026.3|1015.5|1026.3|1015.5|1
1644806260000|2022-02-14 02:37:40|1026.24|1015.44|1026.24|1015.44|1026.24|1015.44|1026.24|1015.44|1
1644806270000|2022-02-14 02:37:50|1025.99|1015.19|1026.24|1015.44|1026.24|1015.44|1025.99|1015.19|2
1644806280000|2022-02-14 02:38:00|1026.25|1015.45|1026.8|1016|1026.8|1016|1026.25|1015.45|3
1644806290000|2022-02-14 02:38:10|1026.9|1016.1|1026.9|1016.1|1026.98|1016.18|1026.9|1016.1|3
1644806300000|2022-02-14 02:38:20|1027.4|1016.6|1027.4|1016.6|1027.4|1016.6|1027.4|1016.6|1
1644806320000|2022-02-14 02:38:40|1026.8|1016|1026.8|1016|1026.8|1016|1026.69|1015.89|3
1644806330000|2022-02-14 02:38:50|1026.51|1015.71|1026.9|1016.1|1026.9|1016.1|1026.51|1015.71|3
1644806340000|2022-02-14 02:39:00|1027.3|1016.5|1027.4|1016.6|1027.4|1016.6|1026.9|1016.1|4
1644806350000|2022-02-14 02:39:10|1027.63|1016.83|1028.12|1017.32|1028.12|1017.32|1027.42|1016.62|3
1644806360000|2022-02-14 02:39:20|1027.9|1017.1|1027.58|1016.78|1027.9|1017.1|1027.58|1016.78|2
1644806370000|2022-02-14 02:39:30|1027.45|1016.65|1027.9|1017.1|1027.9|1017.1|1027.45|1016.65|3
1644806380000|2022-02-14 02:39:40|1028.12|1017.32|1028.9|1018.1|1028.9|1018.1|1028.12|1017.32|3
1644806390000|2022-02-14 02:39:50|1029.15|1018.35|1028.9|1018.1|1029.15|1018.35|1028.9|1018.1|2
1644806400000|2022-02-14 02:40:00|1028.93|1018.13|1028.93|1018.13|1028.93|1018.13|1028.93|1018.13|1
1644806410000|2022-02-14 02:40:10|1028.9|1018.1|1029.15|1018.35|1029.15|1018.35|1028.9|1018.1|2
1644806420000|2022-02-14 02:40:20|1028.9|1018.1|1028.65|1017.85|1028.9|1018.1|1028.65|1017.85|2
1644806440000|2022-02-14 02:40:40|1028|1017.2|1027.9|1017.1|1028|1017.2|1027.9|1017.1|2
1644806450000|2022-02-14 02:40:50|1028.15|1017.35|1027.8|1017|1028.15|1017.35|1027.8|1017|3
1644806460000|2022-02-14 02:41:00|1027.9|1017.1|1027.9|1017.1|1027.9|1017.1|1027.9|1017.1|1
1644806470000|2022-02-14 02:41:10|1028.15|1017.35|1028.9|1018.1|1028.9|1018.1|1028.15|1017.35|3
1644806520000|2022-02-14 02:42:00|1028.52|1017.72|1028.4|1017.6|1028.52|1017.72|1028.4|1017.6|2
1644806540000|2022-02-14 02:42:20|1028.21|1017.41|1028.21|1017.41|1028.21|1017.41|1028.21|1017.41|1
1644806550000|2022-02-14 02:42:30|1028.15|1017.35|1028.24|1017.44|1028.24|1017.44|1027.99|1017.19|3
1644806560000|2022-02-14 02:42:40|1028.15|1017.35|1027.9|1017.1|1028.15|1017.35|1027.9|1017.1|2
1644806580000|2022-02-14 02:43:00|1028|1017.2|1027.9|1017.1|1028|1017.2|1027.9|1017.1|2
1644806630000|2022-02-14 02:43:50|1027.95|1017.15|1027.9|1017.1|1028|1017.2|1027.9|1017.1|3
1644806640000|2022-02-14 02:44:00|1027.8|1017|1027.8|1017|1027.8|1017|1027.8|1017|1
1644806650000|2022-02-14 02:44:10|1027.85|1017.05|1027.85|1017.05|1027.85|1017.05|1027.85|1017.05|1
1644806670000|2022-02-14 02:44:30|1027.7|1016.9|1027.7|1016.9|1027.7|1016.9|1027.7|1016.9|1
1644806690000|2022-02-14 02:44:50|1027.83|1017.03|1027.9|1017.1|1028.09|1017.29|1027.83|1017.03|4
1644806700000|2022-02-14 02:45:00|1028.38|1017.58|1028.9|1018.1|1028.9|1018.1|1027.9|1017.1|5
1644806710000|2022-02-14 02:45:10|1028.63|1017.83|1028.85|1018.05|1028.85|1018.05|1028.63|1017.83|3
1644806720000|2022-02-14 02:45:20|1028.9|1018.1|1028.9|1018.1|1028.9|1018.1|1028.9|1018.1|1
1644806750000|2022-02-14 02:45:50|1028.77|1017.97|1028.9|1018.1|1028.9|1018.1|1028.77|1017.97|3
1644806770000|2022-02-14 02:46:10|1028.4|1017.6|1028|1017.2|1028.4|1017.6|1028|1017.2|2
1644806780000|2022-02-14 02:46:20|1027.9|1017.1|1027.6|1016.8|1027.9|1017.1|1027.6|1016.8|2
1644806790000|2022-02-14 02:46:30|1027.1|1016.3|1026.9|1016.1|1027.1|1016.3|1026.9|1016.1|3
1644806820000|2022-02-14 02:47:00|1026.1|1015.3|1026.1|1015.3|1026.1|1015.3|1025.75|1014.95|3
1644806830000|2022-02-14 02:47:10|1025.75|1014.95|1025.81|1015.01|1025.91|1015.11|1025.75|1014.95|3
1644806840000|2022-02-14 02:47:20|1025.91|1015.11|1025.15|1014.35|1025.91|1015.11|1025.15|1014.35|3
1644806850000|2022-02-14 02:47:30|1025.1|1014.3|1024.9|1014.1|1025.1|1014.3|1024.9|1014.1|2
1644806860000|2022-02-14 02:47:40|1024.86|1014.06|1025.41|1014.61|1025.41|1014.61|1024.53|1013.73|5
1644806870000|2022-02-14 02:47:50|1025.9|1015.1|1025.9|1015.1|1026.09|1015.29|1025.9|1015.1|3
1644806880000|2022-02-14 02:48:00|1025.63|1014.83|1025.7|1014.9|1025.7|1014.9|1025.63|1014.83|2
1644806910000|2022-02-14 02:48:30|1025.2|1014.4|1024.9|1014.1|1025.2|1014.4|1024.9|1014.1|2
1644806930000|2022-02-14 02:48:50|1024.75|1013.95|1024.9|1014.1|1024.9|1014.1|1024.75|1013.95|2
1644806940000|2022-02-14 02:49:00|1025.15|1014.35|1025.15|1014.35|1025.15|1014.35|1025.15|1014.35|1
1644806950000|2022-02-14 02:49:10|1024.9|1014.1|1024.85|1014.05|1024.9|1014.1|1024.85|1014.05|2
1644806960000|2022-02-14 02:49:20|1024.9|1014.1|1025.05|1014.25|1025.05|1014.25|1024.9|1014.1|2
1644806980000|2022-02-14 02:49:40|1024.9|1014.1|1024.9|1014.1|1024.9|1014.1|1024.84|1014.04|3
1644806990000|2022-02-14 02:49:50|1024.85|1014.05|1024.85|1014.05|1024.85|1014.05|1024.85|1014.05|1
1644807000000|2022-02-14 02:50:00|1024.79|1013.99|1024.9|1014.1|1024.9|1014.1|1024.79|1013.99|2
1644807010000|2022-02-14 02:50:10|1024.85|1014.05|1024.9|1014.1|1024.9|1014.1|1024.85|1014.05|3
1644807020000|2022-02-14 02:50:20|1024.75|1013.95|1024.8|1014|1024.85|1014.05|1024.75|1013.95|3
1644807030000|2022-02-14 02:50:30|1024.4|1013.6|1024.4|1013.6|1024.4|1013.6|1024.4|1013.6|1
1644807040000|2022-02-14 02:50:40|1024.15|1013.35|1023.4|1012.6|1024.15|1013.35|1023.33|1012.53|7
1644807050000|2022-02-14 02:50:50|1023.85|1013.05|1023.85|1013.05|1023.85|1013.05|1023.85|1013.05|1
1644807060000|2022-02-14 02:51:00|1023.9|1013.1|1023.9|1013.1|1024.15|1013.35|1023.9|1013.1|3
1644807080000|2022-02-14 02:51:20|1024.49|1013.69|1024.4|1013.6|1024.49|1013.69|1024.4|1013.6|2
1644807100000|2022-02-14 02:51:40|1023.9|1013.1|1023.9|1013.1|1023.9|1013.1|1023.9|1013.1|1
1644807120000|2022-02-14 02:52:00|1023.85|1013.05|1023.4|1012.6|1023.85|1013.05|1023.4|1012.6|3
1644807130000|2022-02-14 02:52:10|1023.05|1012.25|1022.4|1011.6|1023.05|1012.25|1022.4|1011.6|5
1644807140000|2022-02-14 02:52:20|1021.95|1011.15|1022.4|1011.6|1022.4|1011.6|1021.95|1011.15|3
1644807150000|2022-02-14 02:52:30|1021.9|1011.1|1021.9|1011.1|1021.9|1011.1|1021.9|1011.1|1
1644807160000|2022-02-14 02:52:40|1022.15|1011.35|1022.15|1011.35|1022.15|1011.35|1022.15|1011.35|1
1644807170000|2022-02-14 02:52:50|1022.5|1011.7|1021.9|1011.1|1022.5|1011.7|1021.9|1011.1|3
1644807180000|2022-02-14 02:53:00|1021.99|1011.19|1021.99|1011.19|1021.99|1011.19|1021.99|1011.19|1
1644807190000|2022-02-14 02:53:10|1021.9|1011.1|1021.9|1011.1|1021.99|1011.19|1021.9|1011.1|3
1644807240000|2022-02-14 02:54:00|1021.64|1010.84|1021.9|1011.1|1021.9|1011.1|1021.45|1010.65|3
1644807250000|2022-02-14 02:54:10|1021.25|1010.45|1021.65|1010.85|1021.75|1010.95|1021.25|1010.45|3
1644807260000|2022-02-14 02:54:20|1021.67|1010.87|1021.65|1010.85|1021.67|1010.87|1021.65|1010.85|2
1644807270000|2022-02-14 02:54:30|1021.37|1010.57|1020.97|1010.17|1021.55|1010.75|1020.97|1010.17|5
1644807280000|2022-02-14 02:54:40|1021.9|1011.1|1022.33|1011.53|1022.5|1011.7|1021.9|1011.1|4
1644807290000|2022-02-14 02:54:50|1022.28|1011.48|1022.8|1012|1022.8|1012|1022.15|1011.35|5
1644807300000|2022-02-14 02:55:00|1022.45|1011.65|1022.9|1012.1|1022.9|1012.1|1022.45|1011.65|2
1644807330000|2022-02-14 02:55:30|1023.55|1012.75|1023.55|1012.75|1023.55|1012.75|1023.55|1012.75|1
1644807340000|2022-02-14 02:55:40|1023.4|1012.6|1023.4|1012.6|1023.55|1012.75|1023.4|1012.6|3
1644807350000|2022-02-14 02:55:50|1023.55|1012.75|1023.32|1012.52|1023.55|1012.75|1023.23|1012.43|4
1644807360000|2022-02-14 02:56:00|1023.9|1013.1|1023.9|1013.1|1023.9|1013.1|1023.9|1013.1|1
1644807370000|2022-02-14 02:56:10|1023.4|1012.6|1023.4|1012.6|1023.4|1012.6|1023.4|1012.6|1
1644807390000|2022-02-14 02:56:30|1022.95|1012.15|1022.95|1012.15|1022.95|1012.15|1022.95|1012.15|1
1644807400000|2022-02-14 02:56:40|1023.4|1012.6|1023.4|1012.6|1023.4|1012.6|1023.4|1012.6|1
1644807420000|2022-02-14 02:57:00|1022.9|1012.1|1023.15|1012.35|1023.15|1012.35|1022.9|1012.1|4
1644807430000|2022-02-14 02:57:10|1022.9|1012.1|1022.9|1012.1|1022.9|1012.1|1022.9|1012.1|1
1644807440000|2022-02-14 02:57:20|1023.28|1012.48|1023.4|1012.6|1023.4|1012.6|1023.28|1012.48|3
1644807450000|2022-02-14 02:57:30|1023.9|1013.1|1023.9|1013.1|1023.9|1013.1|1023.9|1013.1|1
1644807470000|2022-02-14 02:57:50|1024.15|1013.35|1024.8|1014|1024.8|1014|1023.9|1013.1|5
1644807520000|2022-02-14 02:58:40|1024.9|1014.1|1024.9|1014.1|1024.9|1014.1|1024.9|1014.1|1
1644807540000|2022-02-14 02:59:00|1025.28|1014.48|1025.28|1014.48|1025.28|1014.48|1025.28|1014.48|1
1644807550000|2022-02-14 02:59:10|1025.39|1014.59|1025.9|1015.1|1025.9|1015.1|1025.39|1014.59|4
1644807560000|2022-02-14 02:59:20|1025.75|1014.95|1025.24|1014.44|1025.9|1015.1|1025.24|1014.44|4
1644807570000|2022-02-14 02:59:30|1024.99|1014.19|1024.99|1014.19|1024.99|1014.19|1024.99|1014.19|1
1644807580000|2022-02-14 02:59:40|1025.37|1014.57|1025.37|1014.57|1025.37|1014.57|1025.37|1014.57|1
1644807590000|2022-02-14 02:59:50|1024.99|1014.19|1024.9|1014.1|1024.99|1014.19|1024.9|1014.1|2
1644807600000|2022-02-14 03:00:00|1025.15|1014.35|1025.15|1014.35|1025.15|1014.35|1025.15|1014.35|1
1644807610000|2022-02-14 03:00:10|1025.23|1014.43|1025.4|1014.6|1025.4|1014.6|1025.23|1014.43|2
1644807620000|2022-02-14 03:00:20|1025.9|1015.1|1025.9|1015.1|1025.9|1015.1|1025.9|1015.1|1
1644807640000|2022-02-14 03:00:40|1025.4|1014.6|1024.9|1014.1|1025.4|1014.6|1024.78|1013.98|3
1644807660000|2022-02-14 03:01:00|1024.4|1013.6|1022.9|1012.1|1024.4|1013.6|1022.9|1012.1|4
1644807670000|2022-02-14 03:01:10|1022.75|1011.95|1022.9|1012.1|1022.9|1012.1|1022.75|1011.95|2
1644807680000|2022-02-14 03:01:20|1022.8|1012|1022.3|1011.5|1022.8|1012|1022.3|1011.5|3
1644807690000|2022-02-14 03:01:30|1022.01|1011.21|1021.8|1011|1022.4|1011.6|1021.8|1011|4
1644807710000|2022-02-14 03:01:50|1021.7|1010.9|1021.7|1010.9|1021.7|1010.9|1021.7|1010.9|1
1644807720000|2022-02-14 03:02:00|1021.47|1010.67|1020.97|1010.17|1021.47|1010.67|1020.97|1010.17|6
1644807740000|2022-02-14 03:02:20|1020.95|1010.15|1020.95|1010.15|1020.95|1010.15|1020.95|1010.15|1
1644807770000|2022-02-14 03:02:50|1021.55|1010.75|1021.34|1010.54|1021.55|1010.75|1021.05|1010.25|4
1644807780000|2022-02-14 03:03:00|1021.05|1010.25|1022.28|1011.48|1022.55|1011.75|1021.05|1010.25|11
1644807790000|2022-02-14 03:03:10|1021.9|1011.1|1022.9|1012.1|1022.9|1012.1|1021.9|1011.1|5
1644807800000|2022-02-14 03:03:20|1023.09|1012.29|1023.8|1013|1023.8|1013|1023.09|1012.29|4
1644807810000|2022-02-14 03:03:30|1023.9|1013.1|1023.9|1013.1|1023.9|1013.1|1023.9|1013.1|1
1644807820000|2022-02-14 03:03:40|1024|1013.2|1023.9|1013.1|1024|1013.2|1023.9|1013.1|2
1644807830000|2022-02-14 03:03:50|1023.85|1013.05|1023.85|1013.05|1023.85|1013.05|1023.85|1013.05|1
1644807840000|2022-02-14 03:04:00|1023.9|1013.1|1024.75|1013.95|1024.75|1013.95|1023.9|1013.1|5
1644807850000|2022-02-14 03:04:10|1024.94|1014.14|1025.54|1014.74|1025.58|1014.78|1024.94|1014.14|7
1644807860000|2022-02-14 03:04:20|1025.9|1015.1|1026.4|1015.6|1026.61|1015.81|1025.9|1015.1|7
1644807870000|2022-02-14 03:04:30|1026.61|1015.81|1025.5|1014.7|1026.61|1015.81|1025.5|1014.7|5
1644807880000|2022-02-14 03:04:40|1025.4|1014.6|1025.4|1014.6|1025.85|1015.05|1025.4|1014.6|9
1644807890000|2022-02-14 03:04:50|1024.9|1014.1|1024.9|1014.1|1024.9|1014.1|1024.9|1014.1|1
1644807900000|2022-02-14 03:05:00|1025.07|1014.27|1024.9|1014.1|1025.07|1014.27|1024.9|1014.1|2
1644807910000|2022-02-14 03:05:10|1025.15|1014.35|1025.9|1015.1|1025.9|1015.1|1025.15|1014.35|4
1644807920000|2022-02-14 03:05:20|1026.19|1015.39|1027.49|1016.69|1027.75|1016.95|1026.15|1015.35|10
1644807930000|2022-02-14 03:05:30|1027.7|1016.9|1027.4|1016.6|1027.7|1016.9|1027.4|1016.6|5
1644807940000|2022-02-14 03:05:40|1026.9|1016.1|1026.9|1016.1|1026.9|1016.1|1026.9|1016.1|1
1644807950000|2022-02-14 03:05:50|1026.4|1015.6|1026.4|1015.6|1026.4|1015.6|1026.4|1015.6|1
1644807960000|2022-02-14 03:06:00|1025.9|1015.1|1025.9|1015.1|1025.9|1015.1|1025.9|1015.1|1
1644807970000|2022-02-14 03:06:10|1025.85|1015.05|1025.85|1015.05|1025.85|1015.05|1025.85|1015.05|1
1644807980000|2022-02-14 03:06:20|1025.9|1015.1|1025.9|1015.1|1025.9|1015.1|1025.9|1015.1|1
1644808010000|2022-02-14 03:06:50|1025.85|1015.05|1025.4|1014.6|1025.85|1015.05|1024.95|1014.15|4
1644808020000|2022-02-14 03:07:00|1024.9|1014.1|1024.6|1013.8|1024.9|1014.1|1023.9|1013.1|8
1644808030000|2022-02-14 03:07:10|1024.9|1014.1|1024.9|1014.1|1025.19|1014.39|1024.73|1013.93|8
1644808040000|2022-02-14 03:07:20|1024.93|1014.13|1024.9|1014.1|1025.12|1014.32|1024.66|1013.86|5
1644808050000|2022-02-14 03:07:30|1024.65|1013.85|1024.75|1013.95|1024.75|1013.95|1024.65|1013.85|2
1644808060000|2022-02-14 03:07:40|1024.47|1013.67|1023.9|1013.1|1024.47|1013.67|1023.9|1013.1|3
1644808070000|2022-02-14 03:07:50|1024.12|1013.32|1023.9|1013.1|1024.12|1013.32|1023.9|1013.1|2
1644808080000|2022-02-14 03:08:00|1024.19|1013.39|1024.19|1013.39|1024.4|1013.6|1024.19|1013.39|3
1644808090000|2022-02-14 03:08:10|1024.32|1013.52|1024.19|1013.39|1024.32|1013.52|1024.19|1013.39|2
1644808110000|2022-02-14 03:08:30|1024.25|1013.45|1024.8|1014|1024.8|1014|1024.25|1013.45|4
1644808120000|2022-02-14 03:08:40|1024.9|1014.1|1024.9|1014.1|1024.9|1014.1|1024.9|1014.1|1
1644808130000|2022-02-14 03:08:50|1025.12|1014.32|1025.12|1014.32|1025.12|1014.32|1025.12|1014.32|1
1644808140000|2022-02-14 03:09:00|1025.51|1014.71|1025.9|1015.1|1025.9|1015.1|1025.51|1014.71|3
1644808160000|2022-02-14 03:09:20|1025.4|1014.6|1025.4|1014.6|1025.4|1014.6|1025.4|1014.6|1
1644808190000|2022-02-14 03:09:50|1025.78|1014.98|1025.78|1014.98|1025.78|1014.98|1025.78|1014.98|1
1644808200000|2022-02-14 03:10:00|1025.75|1014.95|1025.4|1014.6|1025.75|1014.95|1025.4|1014.6|2
1644808210000|2022-02-14 03:10:10|1025.8|1015|1025.9|1015.1|1026.55|1015.75|1025.8|1015|7
1644808220000|2022-02-14 03:10:20|1026.29|1015.49|1026.4|1015.6|1026.4|1015.6|1026.29|1015.49|2
1644808240000|2022-02-14 03:10:40|1026.28|1015.48|1025.9|1015.1|1026.28|1015.48|1025.9|1015.1|2
1644808260000|2022-02-14 03:11:00|1026.01|1015.21|1026.28|1015.48|1026.28|1015.48|1025.9|1015.1|3
1644808270000|2022-02-14 03:11:10|1025.9|1015.1|1026.7|1015.9|1026.7|1015.9|1025.9|1015.1|4
1644808280000|2022-02-14 03:11:20|1026.4|1015.6|1026.9|1016.1|1026.9|1016.1|1026.4|1015.6|3
1644808290000|2022-02-14 03:11:30|1026.57|1015.77|1026.4|1015.6|1026.57|1015.77|1026.4|1015.6|2
1644808300000|2022-02-14 03:11:40|1026.32|1015.52|1026.32|1015.52|1026.32|1015.52|1026.32|1015.52|1
1644808320000|2022-02-14 03:12:00|1026.4|1015.6|1026.4|1015.6|1026.8|1016|1026.35|1015.55|5
1644808340000|2022-02-14 03:12:20|1026.65|1015.85|1026.8|1016|1026.8|1016|1026.65|1015.85|2
1644808350000|2022-02-14 03:12:30|1026.4|1015.6|1026.4|1015.6|1026.4|1015.6|1026.4|1015.6|1
1644808360000|2022-02-14 03:12:40|1025.9|1015.1|1025.9|1015.1|1025.9|1015.1|1025.79|1014.99|3
1644808370000|2022-02-14 03:12:50|1025.54|1014.74|1025.9|1015.1|1025.9|1015.1|1025.54|1014.74|2
1644808380000|2022-02-14 03:13:00|1026.15|1015.35|1026.4|1015.6|1026.47|1015.67|1026.15|1015.35|3
1644808440000|2022-02-14 03:14:00|1025.9|1015.1|1025.9|1015.1|1025.9|1015.1|1025.9|1015.1|1
1644808450000|2022-02-14 03:14:10|1025.79|1014.99|1025.79|1014.99|1025.79|1014.99|1025.79|1014.99|1
1644808460000|2022-02-14 03:14:20|1025.9|1015.1|1025.54|1014.74|1025.9|1015.1|1025.54|1014.74|2
1644808470000|2022-02-14 03:14:30|1025.55|1014.75|1025.55|1014.75|1025.55|1014.75|1025.55|1014.75|1
1644808480000|2022-02-14 03:14:40|1025.9|1015.1|1026.12|1015.32|1026.45|1015.65|1025.9|1015.1|3
1644808490000|2022-02-14 03:14:50|1026.4|1015.6|1025.9|1015.1|1026.4|1015.6|1025.9|1015.1|3
1644808530000|2022-02-14 03:15:30|1025.66|1014.86|1025.66|1014.86|1025.66|1014.86|1025.66|1014.86|1
1644808560000|2022-02-14 03:16:00|1025.72|1014.92|1026.28|1015.48|1026.7|1015.9|1025.72|1014.92|6
1644808570000|2022-02-14 03:16:10|1025.9|1015.1|1025.9|1015.1|1026.28|1015.48|1025.9|1015.1|3
1644808580000|2022-02-14 03:16:20|1026.25|1015.45|1026.25|1015.45|1026.25|1015.45|1026.25|1015.45|1
1644808590000|2022-02-14 03:16:30|1025.9|1015.1|1026.9|1016.1|1026.9|1016.1|1025.9|1015.1|5
1644808600000|2022-02-14 03:16:40|1027.8|1017|1027.8|1017|1027.8|1017|1027.8|1017|1
1644808610000|2022-02-14 03:16:50|1027.9|1017.1|1030.09|1019.29|1030.09|1019.29|1027.9|1017.1|10
1644808620000|2022-02-14 03:17:00|1030.8|1020|1030.9|1020.1|1030.9|1020.1|1030.47|1019.67|6
1644808630000|2022-02-14 03:17:10|1031.7|1020.9|1031.9|1021.1|1031.9|1021.1|1031.7|1020.9|3
1644808640000|2022-02-14 03:17:20|1031.85|1021.05|1031.55|1020.75|1031.85|1021.05|1031.55|1020.75|2
1644808650000|2022-02-14 03:17:30|1031.48|1020.68|1031.55|1020.75|1031.8|1021|1031.48|1020.68|4
1644808680000|2022-02-14 03:18:00|1031.05|1020.25|1030.61|1019.81|1031.05|1020.25|1030.61|1019.81|3
1644808690000|2022-02-14 03:18:10|1030.9|1020.1|1030.4|1019.6|1030.9|1020.1|1030.4|1019.6|2
1644808710000|2022-02-14 03:18:30|1030.47|1019.67|1029.9|1019.1|1030.47|1019.67|1029.9|1019.1|7
1644808730000|2022-02-14 03:18:50|1029.16|1018.36|1029.3|1018.5|1029.51|1018.71|1028.9|1018.1|5
1644808740000|2022-02-14 03:19:00|1028.9|1018.1|1028.9|1018.1|1029.3|1018.5|1028.9|1018.1|3
1644808750000|2022-02-14 03:19:10|1029.3|1018.5|1029.9|1019.1|1029.9|1019.1|1029.3|1018.5|5
1644808760000|2022-02-14 03:19:20|1029.74|1018.94|1030.57|1019.77|1030.57|1019.77|1029.74|1018.94|6
1644808770000|2022-02-14 03:19:30|1030.4|1019.6|1030.65|1019.85|1030.65|1019.85|1030.4|1019.6|3
1644808790000|2022-02-14 03:19:50|1030.2|1019.4|1029.95|1019.15|1030.2|1019.4|1029.95|1019.15|2
1644808800000|2022-02-14 03:20:00|1029.9|1019.1|1029.9|1019.1|1029.9|1019.1|1029.9|1019.1|1
1644808810000|2022-02-14 03:20:10|1029.93|1019.13|1029.9|1019.1|1029.95|1019.15|1029.9|1019.1|3
1644808820000|2022-02-14 03:20:20|1030|1019.2|1030.03|1019.23|1030.03|1019.23|1030|1019.2|2
1644808830000|2022-02-14 03:20:30|1029.9|1019.1|1030|1019.2|1030|1019.2|1029.9|1019.1|2
1644808840000|2022-02-14 03:20:40|1029.9|1019.1|1029.9|1019.1|1029.9|1019.1|1029.9|1019.1|1
1644808850000|2022-02-14 03:20:50|1029.95|1019.15|1030.85|1020.05|1030.85|1020.05|1029.9|1019.1|4
1644808860000|2022-02-14 03:21:00|1030.52|1019.72|1030.4|1019.6|1030.85|1020.05|1030.4|1019.6|4
1644808870000|2022-02-14 03:21:10|1030.85|1020.05|1030.85|1020.05|1030.85|1020.05|1030.5|1019.7|4
1644808900000|2022-02-14 03:21:40|1030.6|1019.8|1030.39|1019.59|1030.6|1019.8|1030.3|1019.5|6
1644808910000|2022-02-14 03:21:50|1030.51|1019.71|1030.9|1020.1|1030.9|1020.1|1030.51|1019.71|2
1644808920000|2022-02-14 03:22:00|1030.55|1019.75|1030.3|1019.5|1030.65|1019.85|1030.3|1019.5|3
1644808930000|2022-02-14 03:22:10|1030.66|1019.86|1030.85|1020.05|1030.85|1020.05|1030.66|1019.86|3
1644808940000|2022-02-14 03:22:20|1030.4|1019.6|1029.9|1019.1|1030.75|1019.95|1029.9|1019.1|5
1644808960000|2022-02-14 03:22:40|1029.51|1018.71|1029.51|1018.71|1029.51|1018.71|1029.51|1018.71|1
1644808980000|2022-02-14 03:23:00|1029.54|1018.74|1029.7|1018.9|1029.7|1018.9|1029.51|1018.71|3
1644808990000|2022-02-14 03:23:10|1029.51|1018.71|1029.3|1018.5|1029.51|1018.71|1029.3|1018.5|3
1644809000000|2022-02-14 03:23:20|1029.72|1018.92|1029.8|1019|1029.8|1019|1029.72|1018.92|2
1644809020000|2022-02-14 03:23:40|1029.4|1018.6|1029.4|1018.6|1029.4|1018.6|1029.4|1018.6|1
1644809030000|2022-02-14 03:23:50|1029.15|1018.35|1028.9|1018.1|1029.15|1018.35|1028.9|1018.1|2
1644809050000|2022-02-14 03:24:10|1028.84|1018.04|1029.9|1019.1|1029.9|1019.1|1028.43|1017.63|6
1644809060000|2022-02-14 03:24:20|1029.5|1018.7|1029.5|1018.7|1029.5|1018.7|1029.5|1018.7|1
1644809070000|2022-02-14 03:24:30|1029.24|1018.44|1029.12|1018.32|1029.49|1018.69|1028.9|1018.1|5
1644809080000|2022-02-14 03:24:40|1028.9|1018.1|1028.9|1018.1|1028.9|1018.1|1028.9|1018.1|1
1644809100000|2022-02-14 03:25:00|1028.68|1017.88|1028.9|1018.1|1028.9|1018.1|1028.68|1017.88|4
1644809120000|2022-02-14 03:25:20|1028.84|1018.04|1028.9|1018.1|1028.9|1018.1|1028.66|1017.86|3
1644809130000|2022-02-14 03:25:30|1028.75|1017.95|1028.9|1018.1|1028.9|1018.1|1028.75|1017.95|2
1644809140000|2022-02-14 03:25:40|1028.74|1017.94|1028.8|1018|1028.8|1018|1028.74|1017.94|2
1644809150000|2022-02-14 03:25:50|1028.9|1018.1|1028.9|1018.1|1028.9|1018.1|1028.9|1018.1|1
1644809210000|2022-02-14 03:26:50|1028.98|1018.18|1030.9|1020.1|1030.98|1020.18|1028.98|1018.18|9
1644809220000|2022-02-14 03:27:00|1030.66|1019.86|1030.66|1019.86|1030.66|1019.86|1030.57|1019.77|3
1644809230000|2022-02-14 03:27:10|1030.16|1019.36|1029.9|1019.1|1030.16|1019.36|1029.9|1019.1|2
1644809260000|2022-02-14 03:27:40|1029.49|1018.69|1029.4|1018.6|1029.49|1018.69|1029.4|1018.6|2
1644809270000|2022-02-14 03:27:50|1029.5|1018.7|1029.4|1018.6|1029.5|1018.7|1029.4|1018.6|2
1644809280000|2022-02-14 03:28:00|1029.85|1019.05|1029.85|1019.05|1029.85|1019.05|1029.85|1019.05|1
1644809290000|2022-02-14 03:28:10|1029.4|1018.6|1029.4|1018.6|1029.4|1018.6|1029.4|1018.6|1
1644809300000|2022-02-14 03:28:20|1029.52|1018.72|1030.45|1019.65|1030.45|1019.65|1029.52|1018.72|3
1644809310000|2022-02-14 03:28:30|1030.57|1019.77|1030.57|1019.77|1030.57|1019.77|1030.57|1019.77|1
1644809340000|2022-02-14 03:29:00|1030.49|1019.69|1030.9|1020.1|1030.9|1020.1|1030.49|1019.69|4
1644809370000|2022-02-14 03:29:30|1030.78|1019.98|1030.51|1019.71|1030.78|1019.98|1030.51|1019.71|3
1644809380000|2022-02-14 03:29:40|1030.4|1019.6|1030.4|1019.6|1030.4|1019.6|1030.4|1019.6|1
1644809400000|2022-02-14 03:30:00|1029.9|1019.1|1029.9|1019.1|1029.9|1019.1|1029.9|1019.1|1
1644809410000|2022-02-14 03:30:10|1030.3|1019.5|1029.9|1019.1|1030.3|1019.5|1029.9|1019.1|3
1644809450000|2022-02-14 03:30:50|1029.4|1018.6|1029.4|1018.6|1029.4|1018.6|1029.4|1018.6|1
1644809460000|2022-02-14 03:31:00|1029.26|1018.46|1029.6|1018.8|1029.6|1018.8|1029.26|1018.46|4
1644809470000|2022-02-14 03:31:10|1029.9|1019.1|1029.9|1019.1|1029.9|1019.1|1029.9|1019.1|1
1644809480000|2022-02-14 03:31:20|1029.34|1018.54|1029.34|1018.54|1029.55|1018.75|1029.34|1018.54|3
1644809490000|2022-02-14 03:31:30|1029.5|1018.7|1029.4|1018.6|1029.6|1018.8|1029.4|1018.6|3
1644809500000|2022-02-14 03:31:40|1029.3|1018.5|1029.3|1018.5|1029.3|1018.5|1029.3|1018.5|1
1644809520000|2022-02-14 03:32:00|1029.43|1018.63|1029.43|1018.63|1029.43|1018.63|1029.43|1018.63|1
1644809550000|2022-02-14 03:32:30|1029.31|1018.51|1029.8|1019|1030.01|1019.21|1029.31|1018.51|6
1644809560000|2022-02-14 03:32:40|1029.9|1019.1|1029.9|1019.1|1029.9|1019.1|1029.9|1019.1|1
1644809580000|2022-02-14 03:33:00|1030.04|1019.24|1029.9|1019.1|1030.04|1019.24|1029.9|1019.1|4
1644809600000|2022-02-14 03:33:20|1030.28|1019.48|1030.28|1019.48|1030.28|1019.48|1030.28|1019.48|1
1644809620000|2022-02-14 03:33:40|1030.3|1019.5|1030.8|1020|1030.8|1020|1030.3|1019.5|2
1644809630000|2022-02-14 03:33:50|1030.74|1019.94|1030.8|1020|1030.8|1020|1030.74|1019.94|2
1644809640000|2022-02-14 03:34:00|1030.4|1019.6|1030.4|1019.6|1030.4|1019.6|1030.4|1019.6|1
1644809660000|2022-02-14 03:34:20|1029.9|1019.1|1029.9|1019.1|1029.9|1019.1|1029.9|1019.1|1
1644809710000|2022-02-14 03:35:10|1029.85|1019.05|1029.85|1019.05|1029.85|1019.05|1029.85|1019.05|1
1644809720000|2022-02-14 03:35:20|1029.9|1019.1|1029.9|1019.1|1029.93|1019.13|1029.9|1019.1|3
1644809730000|2022-02-14 03:35:30|1030|1019.2|1029.9|1019.1|1030|1019.2|1029.9|1019.1|3
1644809740000|2022-02-14 03:35:40|1029.52|1018.72|1031.4|1020.6|1031.85|1021.05|1029.52|1018.72|15
1644809750000|2022-02-14 03:35:50|1031.8|1021|1031.98|1021.18|1031.98|1021.18|1031.4|1020.6|4
1644809760000|2022-02-14 03:36:00|1032.28|1021.48|1031.8|1021|1032.35|1021.55|1031.8|1021|4
1644809770000|2022-02-14 03:36:10|1031.95|1021.15|1031.99|1021.19|1031.99|1021.19|1031.95|1021.15|2
1644809780000|2022-02-14 03:36:20|1032.05|1021.25|1031.9|1021.1|1032.15|1021.35|1031.9|1021.1|4
1644809790000|2022-02-14 03:36:30|1032|1021.2|1031.9|1021.1|1032|1021.2|1031.9|1021.1|2
1644809800000|2022-02-14 03:36:40|1031.99|1021.19|1031.9|1021.1|1031.99|1021.19|1031.9|1021.1|2
1644809810000|2022-02-14 03:36:50|1031.93|1021.13|1031.96|1021.16|1031.99|1021.19|1031.93|1021.13|3
1644809820000|2022-02-14 03:37:00|1032|1021.2|1032|1021.2|1032|1021.2|1032|1021.2|1
1644809840000|2022-02-14 03:37:20|1031.99|1021.19|1032.25|1021.45|1032.25|1021.45|1031.99|1021.19|5
1644809850000|2022-02-14 03:37:30|1032.1|1021.3|1031.9|1021.1|1032.1|1021.3|1031.9|1021.1|2
1644809870000|2022-02-14 03:37:50|1032.02|1021.22|1031.9|1021.1|1032.02|1021.22|1031.9|1021.1|4
1644809880000|2022-02-14 03:38:00|1031.63|1020.83|1031.63|1020.83|1031.9|1021.1|1031.63|1020.83|3
1644809900000|2022-02-14 03:38:20|1031.9|1021.1|1031.9|1021.1|1031.9|1021.1|1031.9|1021.1|1
1644809910000|2022-02-14 03:38:30|1031.98|1021.18|1031.9|1021.1|1031.98|1021.18|1031.71|1020.91|4
1644809920000|2022-02-14 03:38:40|1031.75|1020.95|1031.75|1020.95|1031.75|1020.95|1031.75|1020.95|1
1644809950000|2022-02-14 03:39:10|1031.9|1021.1|1032.01|1021.21|1032.19|1021.39|1031.9|1021.1|4
1644809960000|2022-02-14 03:39:20|1031.9|1021.1|1031.9|1021.1|1032.01|1021.21|1031.9|1021.1|3
1644809970000|2022-02-14 03:39:30|1031.88|1021.08|1031.88|1021.08|1031.88|1021.08|1031.88|1021.08|1
1644809990000|2022-02-14 03:39:50|1031.93|1021.13|1031.9|1021.1|1031.93|1021.13|1031.9|1021.1|2
1644810010000|2022-02-14 03:40:10|1031.85|1021.05|1031.9|1021.1|1031.99|1021.19|1031.85|1021.05|5
1644810070000|2022-02-14 03:41:10|1031.99|1021.19|1031.99|1021.19|1031.99|1021.19|1031.99|1021.19|1
1644810080000|2022-02-14 03:41:20|1031.9|1021.1|1031.99|1021.19|1031.99|1021.19|1031.9|1021.1|2
1644810110000|2022-02-14 03:41:50|1032.02|1021.22|1032.9|1022.1|1032.9|1022.1|1032.02|1021.22|4
1644810120000|2022-02-14 03:42:00|1032.77|1021.97|1032.9|1022.1|1032.9|1022.1|1032.65|1021.85|4
1644810140000|2022-02-14 03:42:20|1032.45|1021.65|1032.45|1021.65|1032.45|1021.65|1032.45|1021.65|1
1644810150000|2022-02-14 03:42:30|1032.3|1021.5|1032.3|1021.5|1032.3|1021.5|1032.3|1021.5|1
1644810160000|2022-02-14 03:42:40|1032.55|1021.75|1032.9|1022.1|1032.9|1022.1|1032.55|1021.75|2
1644810170000|2022-02-14 03:42:50|1032.96|1022.16|1032.96|1022.16|1032.96|1022.16|1032.96|1022.16|1
1644810180000|2022-02-14 03:43:00|1032.97|1022.17|1032.75|1021.95|1032.97|1022.17|1032.75|1021.95|3
1644810210000|2022-02-14 03:43:30|1032.9|1022.1|1032.9|1022.1|1032.9|1022.1|1032.9|1022.1|1
1644810220000|2022-02-14 03:43:40|1032.88|1022.08|1032.88|1022.08|1032.88|1022.08|1032.88|1022.08|1
1644810230000|2022-02-14 03:43:50|1032.9|1022.1|1032.9|1022.1|1032.9|1022.1|1032.9|1022.1|1
1644810240000|2022-02-14 03:44:00|1032.97|1022.17|1032.9|1022.1|1032.97|1022.17|1032.9|1022.1|2
1644810260000|2022-02-14 03:44:20|1033.15|1022.35|1033.85|1023.05|1034.09|1023.29|1033.05|1022.25|8
1644810280000|2022-02-14 03:44:40|1033.9|1023.1|1033.9|1023.1|1033.9|1023.1|1033.9|1023.1|1
1644810300000|2022-02-14 03:45:00|1033.81|1023.01|1033.1|1022.3|1033.81|1023.01|1033.1|1022.3|3
1644810320000|2022-02-14 03:45:20|1032.9|1022.1|1032.9|1022.1|1032.9|1022.1|1032.9|1022.1|1
1644810330000|2022-02-14 03:45:30|1032.4|1021.6|1031.9|1021.1|1032.4|1021.6|1031.9|1021.1|2
1644810360000|2022-02-14 03:46:00|1031.75|1020.95|1031.4|1020.6|1031.75|1020.95|1031.4|1020.6|2
1644810370000|2022-02-14 03:46:10|1030.9|1020.1|1031.56|1020.76|1031.56|1020.76|1030.9|1020.1|8
1644810380000|2022-02-14 03:46:20|1031.8|1021|1031.8|1021|1031.8|1021|1031.8|1021|1
1644810390000|2022-02-14 03:46:30|1031.9|1021.1|1032.8|1022|1032.8|1022|1031.9|1021.1|3
1644810400000|2022-02-14 03:46:40|1032.4|1021.6|1032.53|1021.73|1032.53|1021.73|1032.4|1021.6|2
1644810410000|2022-02-14 03:46:50|1032.4|1021.6|1032.9|1022.1|1032.9|1022.1|1032.4|1021.6|5
1644810440000|2022-02-14 03:47:20|1032.75|1021.95|1032.4|1021.6|1032.75|1021.95|1032.4|1021.6|3
1644810450000|2022-02-14 03:47:30|1032.55|1021.75|1032.65|1021.85|1032.65|1021.85|1032.55|1021.75|3
1644810470000|2022-02-14 03:47:50|1032.87|1022.07|1032.65|1021.85|1033.15|1022.35|1032.65|1021.85|5
1644810480000|2022-02-14 03:48:00|1032.9|1022.1|1032.9|1022.1|1032.9|1022.1|1032.9|1022.1|1
1644810490000|2022-02-14 03:48:10|1032.85|1022.05|1032.85|1022.05|1032.85|1022.05|1032.85|1022.05|1
1644810500000|2022-02-14 03:48:20|1032.49|1021.69|1032|1021.2|1032.49|1021.69|1032|1021.2|3
1644810510000|2022-02-14 03:48:30|1031.9|1021.1|1032.4|1021.6|1032.4|1021.6|1031.9|1021.1|3
1644810520000|2022-02-14 03:48:40|1032.9|1022.1|1032.9|1022.1|1032.9|1022.1|1032.9|1022.1|1
1644810530000|2022-02-14 03:48:50|1032.86|1022.06|1032.86|1022.06|1032.86|1022.06|1032.86|1022.06|1
1644810540000|2022-02-14 03:49:00|1033.55|1022.75|1033.55|1022.75|1033.55|1022.75|1033.55|1022.75|1
1644810550000|2022-02-14 03:49:10|1033.65|1022.85|1033.9|1023.1|1033.9|1023.1|1033.65|1022.85|2
1644810570000|2022-02-14 03:49:30|1033.74|1022.94|1033.74|1022.94|1033.74|1022.94|1033.74|1022.94|1
1644810580000|2022-02-14 03:49:40|1033.9|1023.1|1033.9|1023.1|1033.9|1023.1|1033.9|1023.1|1
1644810590000|2022-02-14 03:49:50|1034.15|1023.35|1034.15|1023.35|1034.48|1023.68|1034.15|1023.35|4
1644810600000|2022-02-14 03:50:00|1034.45|1023.65|1034.28|1023.48|1034.45|1023.65|1034.28|1023.48|2
1644810610000|2022-02-14 03:50:10|1034.63|1023.83|1034.63|1023.83|1034.63|1023.83|1034.63|1023.83|1
1644810620000|2022-02-14 03:50:20|1034.7|1023.9|1034.64|1023.84|1034.7|1023.9|1034.64|1023.84|2
1644810630000|2022-02-14 03:50:30|1034.9|1024.1|1034.9|1024.1|1034.9|1024.1|1034.9|1024.1|1
1644810650000|2022-02-14 03:50:50|1034.85|1024.05|1034.4|1023.6|1034.85|1024.05|1034.4|1023.6|2
1644810660000|2022-02-14 03:51:00|1033.9|1023.1|1033.9|1023.1|1033.9|1023.1|1033.9|1023.1|1
1644810680000|2022-02-14 03:51:20|1034.12|1023.32|1034.12|1023.32|1034.17|1023.37|1034.12|1023.32|3
1644810700000|2022-02-14 03:51:40|1033.9|1023.1|1033.9|1023.1|1033.9|1023.1|1033.9|1023.1|1
1644810730000|2022-02-14 03:52:10|1033.75|1022.95|1033.9|1023.1|1033.9|1023.1|1033.75|1022.95|2
1644810760000|2022-02-14 03:52:40|1033.8|1023|1033.8|1023|1033.8|1023|1033.8|1023|1
1644810780000|2022-02-14 03:53:00|1033.7|1022.9|1033.7|1022.9|1033.7|1022.9|1033.7|1022.9|1
1644810790000|2022-02-14 03:53:10|1033.52|1022.72|1033.4|1022.6|1033.52|1022.72|1033.4|1022.6|2
1644810800000|2022-02-14 03:53:20|1032.9|1022.1|1032.8|1022|1032.9|1022.1|1032.8|1022|4
1644810820000|2022-02-14 03:53:40|1032.9|1022.1|1032.9|1022.1|1032.9|1022.1|1032.9|1022.1|1
1644810840000|2022-02-14 03:54:00|1032.8|1022|1032.8|1022|1032.8|1022|1032.8|1022|1
1644810900000|2022-02-14 03:55:00|1032.9|1022.1|1032.9|1022.1|1032.9|1022.1|1032.9|1022.1|1
1644810910000|2022-02-14 03:55:10|1032.8|1022|1032.8|1022|1032.8|1022|1032.8|1022|1
1644810950000|2022-02-14 03:55:50|1033.02|1022.22|1033.12|1022.32|1033.12|1022.32|1033.02|1022.22|2
1644810960000|2022-02-14 03:56:00|1033.47|1022.67|1033.4|1022.6|1033.47|1022.67|1033.3|1022.5|3
1644810980000|2022-02-14 03:56:20|1033.9|1023.1|1033.9|1023.1|1033.9|1023.1|1033.9|1023.1|1
1644811000000|2022-02-14 03:56:40|1033.75|1022.95|1033.75|1022.95|1033.75|1022.95|1033.75|1022.95|1
1644811020000|2022-02-14 03:57:00|1033.8|1023|1033.8|1023|1033.8|1023|1033.8|1023|1
1644811030000|2022-02-14 03:57:10|1033.4|1022.6|1033.4|1022.6|1033.4|1022.6|1033.4|1022.6|1
1644811040000|2022-02-14 03:57:20|1033.6|1022.8|1033.6|1022.8|1033.6|1022.8|1033.6|1022.8|1
1644811050000|2022-02-14 03:57:30|1033.65|1022.85|1033.65|1022.85|1033.65|1022.85|1033.65|1022.85|1
1644811060000|2022-02-14 03:57:40|1033.4|1022.6|1033.45|1022.65|1033.55|1022.75|1033.4|1022.6|3
1644811080000|2022-02-14 03:58:00|1033.68|1022.88|1033.68|1022.88|1033.68|1022.88|1033.68|1022.88|1
1644811090000|2022-02-14 03:58:10|1033.5|1022.7|1033.5|1022.7|1033.5|1022.7|1033.5|1022.7|1
1644811130000|2022-02-14 03:58:50|1033.65|1022.85|1033.76|1022.96|1033.9|1023.1|1033.3|1022.5|7
1644811140000|2022-02-14 03:59:00|1033.9|1023.1|1033.9|1023.1|1033.9|1023.1|1033.9|1023.1|1
1644811150000|2022-02-14 03:59:10|1033.64|1022.84|1033.7|1022.9|1033.7|1022.9|1033.64|1022.84|2
1644811160000|2022-02-14 03:59:20|1033.69|1022.89|1033.9|1023.1|1034.4|1023.6|1033.69|1022.89|8
1644811170000|2022-02-14 03:59:30|1033.84|1023.04|1033.9|1023.1|1033.9|1023.1|1033.84|1023.04|2
1644811200000|2022-02-14 04:00:00|1033.75|1022.95|1033.75|1022.95|1033.75|1022.95|1033.75|1022.95|1
1644811210000|2022-02-14 04:00:10|1032.9|1022.1|1032.84|1022.04|1032.9|1022.1|1032.5|1021.7|4
1644811220000|2022-02-14 04:00:20|1032.8|1022|1032.7|1021.9|1032.8|1022|1032.7|1021.9|4
1644811240000|2022-02-14 04:00:40|1032.84|1022.04|1032.9|1022.1|1032.9|1022.1|1032.53|1021.73|4
1644811260000|2022-02-14 04:01:00|1032.81|1022.01|1032.9|1022.1|1032.9|1022.1|1032.81|1022.01|2
1644811270000|2022-02-14 04:01:10|1032.84|1022.04|1032.84|1022.04|1032.84|1022.04|1032.84|1022.04|1
1644811280000|2022-02-14 04:01:20|1032.9|1022.1|1032.9|1022.1|1032.9|1022.1|1032.9|1022.1|1
1644811300000|2022-02-14 04:01:40|1032.84|1022.04|1032.9|1022.1|1032.9|1022.1|1032.84|1022.04|2
1644811320000|2022-02-14 04:02:00|1032.85|1022.05|1032.85|1022.05|1032.85|1022.05|1032.85|1022.05|1
1644811330000|2022-02-14 04:02:10|1032.79|1021.99|1033.12|1022.32|1033.12|1022.32|1032.79|1021.99|3
1644811350000|2022-02-14 04:02:30|1032.9|1022.1|1032.9|1022.1|1032.9|1022.1|1032.84|1022.04|3
1644811370000|2022-02-14 04:02:50|1032.8|1022|1032.4|1021.6|1032.8|1022|1032.4|1021.6|2
1644811380000|2022-02-14 04:03:00|1032.77|1021.97|1032.53|1021.73|1032.77|1021.97|1032.4|1021.6|3
1644811390000|2022-02-14 04:03:10|1032.4|1021.6|1032.4|1021.6|1032.53|1021.73|1032.4|1021.6|3
1644811430000|2022-02-14 04:03:50|1032.84|1022.04|1032.84|1022.04|1032.84|1022.04|1032.84|1022.04|1
1644811440000|2022-02-14 04:04:00|1032.9|1022.1|1033.15|1022.35|1033.15|1022.35|1032.9|1022.1|3
1644811450000|2022-02-14 04:04:10|1032.9|1022.1|1032.9|1022.1|1032.9|1022.1|1032.9|1022.1|1
1644811460000|2022-02-14 04:04:20|1032.81|1022.01|1032.81|1022.01|1032.81|1022.01|1032.81|1022.01|1
1644811470000|2022-02-14 04:04:30|1032.9|1022.1|1032.9|1022.1|1032.9|1022.1|1032.9|1022.1|1
1644811480000|2022-02-14 04:04:40|1032.8|1022|1032.4|1021.6|1032.8|1022|1032.4|1021.6|2
1644811500000|2022-02-14 04:05:00|1032.34|1021.54|1032|1021.2|1032.34|1021.54|1032|1021.2|2
1644811520000|2022-02-14 04:05:20|1031.9|1021.1|1031.9|1021.1|1031.9|1021.1|1031.9|1021.1|1
1644811550000|2022-02-14 04:05:50|1032.15|1021.35|1032.85|1022.05|1032.85|1022.05|1032.15|1021.35|3
1644811560000|2022-02-14 04:06:00|1032.77|1021.97|1032.9|1022.1|1032.9|1022.1|1032.77|1021.97|2
1644811580000|2022-02-14 04:06:20|1032.83|1022.03|1031.95|1021.15|1032.83|1022.03|1031.95|1021.15|3
1644811600000|2022-02-14 04:06:40|1031.9|1021.1|1031.9|1021.1|1032.1|1021.3|1031.9|1021.1|4
1644811610000|2022-02-14 04:06:50|1032.03|1021.23|1032.03|1021.23|1032.03|1021.23|1032.03|1021.23|1
1644811620000|2022-02-14 04:07:00|1032.53|1021.73|1032.4|1021.6|1032.53|1021.73|1032.4|1021.6|2
1644811630000|2022-02-14 04:07:10|1032.27|1021.47|1032.27|1021.47|1032.27|1021.47|1032.27|1021.47|1
1644811640000|2022-02-14 04:07:20|1032.4|1021.6|1032.9|1022.1|1032.95|1022.15|1032.4|1021.6|3
1644811660000|2022-02-14 04:07:40|1032.99|1022.19|1033.34|1022.54|1033.55|1022.75|1032.99|1022.19|3
1644811670000|2022-02-14 04:07:50|1033.6|1022.8|1033.65|1022.85|1033.65|1022.85|1033.6|1022.8|2
1644811680000|2022-02-14 04:08:00|1033.75|1022.95|1034.03|1023.23|1034.03|1023.23|1033.4|1022.6|5
1644811690000|2022-02-14 04:08:10|1034.15|1023.35|1034.3|1023.5|1034.3|1023.5|1033.9|1023.1|3
1644811700000|2022-02-14 04:08:20|1034.15|1023.35|1034.15|1023.35|1034.15|1023.35|1034.15|1023.35|1
1644811720000|2022-02-14 04:08:40|1033.9|1023.1|1033.9|1023.1|1034.3|1023.5|1033.9|1023.1|3
1644811750000|2022-02-14 04:09:10|1034.15|1023.35|1034.4|1023.6|1034.85|1024.05|1034.15|1023.35|5
1644811760000|2022-02-14 04:09:20|1033.9|1023.1|1033.9|1023.1|1033.9|1023.1|1033.9|1023.1|1
1644811770000|2022-02-14 04:09:30|1033.4|1022.6|1032.54|1021.74|1033.4|1022.6|1032.54|1021.74|4
1644811780000|2022-02-14 04:09:40|1032.65|1021.85|1032.4|1021.6|1032.65|1021.85|1032.4|1021.6|2
1644811790000|2022-02-14 04:09:50|1031.9|1021.1|1031.9|1021.1|1031.9|1021.1|1031.9|1021.1|1
1644811800000|2022-02-14 04:10:00|1031.75|1020.95|1031.9|1021.1|1031.9|1021.1|1031.75|1020.95|2
1644811820000|2022-02-14 04:10:20|1031.6|1020.8|1031.6|1020.8|1031.6|1020.8|1031.6|1020.8|1
1644811830000|2022-02-14 04:10:30|1031.75|1020.95|1031.65|1020.85|1031.75|1020.95|1031.65|1020.85|2
1644811860000|2022-02-14 04:11:00|1031.68|1020.88|1031.39|1020.59|1031.75|1020.95|1031.39|1020.59|3
1644811870000|2022-02-14 04:11:10|1031.47|1020.67|1031.47|1020.67|1031.47|1020.67|1031.47|1020.67|1
1644811880000|2022-02-14 04:11:20|1031.6|1020.8|1031.93|1021.13|1031.93|1021.13|1031.6|1020.8|2
1644811890000|2022-02-14 04:11:30|1031.7|1020.9|1031.9|1021.1|1031.9|1021.1|1031.7|1020.9|2
1644811900000|2022-02-14 04:11:40|1031.71|1020.91|1031.9|1021.1|1031.9|1021.1|1031.71|1020.91|2
1644811910000|2022-02-14 04:11:50|1031.54|1020.74|1031.67|1020.87|1031.67|1020.87|1031.54|1020.74|2
1644811920000|2022-02-14 04:12:00|1031.9|1021.1|1031.9|1021.1|1031.9|1021.1|1031.9|1021.1|1
1644811930000|2022-02-14 04:12:10|1031.73|1020.93|1031.73|1020.93|1031.73|1020.93|1031.73|1020.93|1
1644811940000|2022-02-14 04:12:20|1031.79|1020.99|1031.56|1020.76|1031.79|1020.99|1031.56|1020.76|2
1644811950000|2022-02-14 04:12:30|1031.74|1020.94|1031.4|1020.6|1031.74|1020.94|1031.4|1020.6|2
1644811980000|2022-02-14 04:13:00|1031.75|1020.95|1031.9|1021.1|1031.9|1021.1|1031.3|1020.5|6
1644811990000|2022-02-14 04:13:10|1031.65|1020.85|1031.9|1021.1|1031.9|1021.1|1031.65|1020.85|2
1644812000000|2022-02-14 04:13:20|1031.74|1020.94|1031.74|1020.94|1031.74|1020.94|1031.74|1020.94|1
1644812010000|2022-02-14 04:13:30|1031.9|1021.1|1031.9|1021.1|1031.9|1021.1|1031.9|1021.1|1
1644812040000|2022-02-14 04:14:00|1032.15|1021.35|1031.9|1021.1|1032.53|1021.73|1031.9|1021.1|3
1644812050000|2022-02-14 04:14:10|1032.35|1021.55|1032.35|1021.55|1032.35|1021.55|1032.35|1021.55|1
1644812060000|2022-02-14 04:14:20|1032.85|1022.05|1032.85|1022.05|1032.85|1022.05|1032.85|1022.05|1
1644812070000|2022-02-14 04:14:30|1032.4|1021.6|1032.9|1022.1|1032.9|1022.1|1032.4|1021.6|6
1644812110000|2022-02-14 04:15:10|1033.03|1022.23|1033.9|1023.1|1034.2|1023.4|1033.03|1022.23|4
1644812130000|2022-02-14 04:15:30|1033.77|1022.97|1033.9|1023.1|1033.9|1023.1|1033.77|1022.97|2
1644812140000|2022-02-14 04:15:40|1033.75|1022.95|1033.4|1022.6|1033.75|1022.95|1033.4|1022.6|3
1644812160000|2022-02-14 04:16:00|1032.9|1022.1|1032.9|1022.1|1032.9|1022.1|1032.9|1022.1|1
1644812200000|2022-02-14 04:16:40|1032.75|1021.95|1032.75|1021.95|1032.75|1021.95|1032.75|1021.95|1
1644812220000|2022-02-14 04:17:00|1032.7|1021.9|1032.7|1021.9|1032.7|1021.9|1032.7|1021.9|1
1644812230000|2022-02-14 04:17:10|1032.75|1021.95|1032.75|1021.95|1032.75|1021.95|1032.75|1021.95|1
1644812250000|2022-02-14 04:17:30|1032.8|1022|1032.8|1022|1032.8|1022|1032.8|1022|1
1644812280000|2022-02-14 04:18:00|1032.75|1021.95|1032.75|1021.95|1032.75|1021.95|1032.75|1021.95|1
1644812310000|2022-02-14 04:18:30|1032.52|1021.72|1032.52|1021.72|1032.52|1021.72|1032.52|1021.72|1
1644812320000|2022-02-14 04:18:40|1032.1|1021.3|1031.9|1021.1|1032.1|1021.3|1031.9|1021.1|2
1644812370000|2022-02-14 04:19:30|1031.4|1020.6|1031.4|1020.6|1031.4|1020.6|1031.4|1020.6|1
1644812380000|2022-02-14 04:19:40|1030.95|1020.15|1030.95|1020.15|1030.95|1020.15|1030.95|1020.15|1
1644812390000|2022-02-14 04:19:50|1030.9|1020.1|1030.9|1020.1|1030.9|1020.1|1030.9|1020.1|1
1644812400000|2022-02-14 04:20:00|1031.65|1020.85|1031.28|1020.48|1031.65|1020.85|1031.28|1020.48|2
1644812410000|2022-02-14 04:20:10|1031.39|1020.59|1031.28|1020.48|1031.39|1020.59|1031.28|1020.48|2
1644812420000|2022-02-14 04:20:20|1031.44|1020.64|1031.4|1020.6|1031.44|1020.64|1031.4|1020.6|2
1644812430000|2022-02-14 04:20:30|1031.38|1020.58|1031.85|1021.05|1031.85|1021.05|1031.38|1020.58|2
1644812440000|2022-02-14 04:20:40|1031.9|1021.1|1031.9|1021.1|1031.9|1021.1|1031.9|1021.1|1
1644812470000|2022-02-14 04:21:10|1032.3|1021.5|1032.3|1021.5|1032.3|1021.5|1032.3|1021.5|1
1644812500000|2022-02-14 04:21:40|1032.37|1021.57|1032.85|1022.05|1032.85|1022.05|1032.37|1021.57|3
1644812520000|2022-02-14 04:22:00|1032.9|1022.1|1033.7|1022.9|1033.7|1022.9|1032.9|1022.1|2
1644812540000|2022-02-14 04:22:20|1033.4|1022.6|1034.28|1023.48|1034.75|1023.95|1033.4|1022.6|4
1644812550000|2022-02-14 04:22:30|1034.8|1024|1034.4|1023.6|1034.8|1024|1034.4|1023.6|2
1644812570000|2022-02-14 04:22:50|1034.9|1024.1|1035.12|1024.32|1035.12|1024.32|1034.9|1024.1|4
1644812580000|2022-02-14 04:23:00|1034.9|1024.1|1037.6|1026.8|1037.71|1026.91|1034.9|1024.1|10
1644812590000|2022-02-14 04:23:10|1037.27|1026.47|1036.9|1026.1|1037.27|1026.47|1036.9|1026.1|4
1644812620000|2022-02-14 04:23:40|1037.15|1026.35|1037.2|1026.4|1037.35|1026.55|1037.15|1026.35|5
1644812670000|2022-02-14 04:24:30|1037.37|1026.57|1037.2|1026.4|1037.37|1026.57|1037.2|1026.4|2
1644812680000|2022-02-14 04:24:40|1036.9|1026.1|1036.52|1025.72|1036.9|1026.1|1036.52|1025.72|3
1644812690000|2022-02-14 04:24:50|1036.4|1025.6|1035.78|1024.98|1036.4|1025.6|1035.78|1024.98|3
1644812700000|2022-02-14 04:25:00|1035.7|1024.9|1035.58|1024.78|1035.7|1024.9|1035.58|1024.78|3
1644812710000|2022-02-14 04:25:10|1035.4|1024.6|1035.4|1024.6|1035.4|1024.6|1035.4|1024.6|1
1644812750000|2022-02-14 04:25:50|1034.9|1024.1|1034.9|1024.1|1034.9|1024.1|1034.9|1024.1|1
1644812760000|2022-02-14 04:26:00|1034.8|1024|1034.8|1024|1034.8|1024|1034.8|1024|1
1644812810000|2022-02-14 04:26:50|1034.47|1023.67|1034.3|1023.5|1034.47|1023.67|1034.3|1023.5|3
1644812820000|2022-02-14 04:27:00|1034.41|1023.61|1033.9|1023.1|1034.41|1023.61|1033.9|1023.1|3
1644812860000|2022-02-14 04:27:40|1033.73|1022.93|1033.69|1022.89|1033.73|1022.93|1033.69|1022.89|2
1644812870000|2022-02-14 04:27:50|1033.9|1023.1|1033.9|1023.1|1033.9|1023.1|1033.9|1023.1|1
1644812900000|2022-02-14 04:28:20|1034.28|1023.48|1034.28|1023.48|1034.28|1023.48|1034.28|1023.48|1
1644812920000|2022-02-14 04:28:40|1034.32|1023.52|1034.4|1023.6|1034.4|1023.6|1034.31|1023.51|3
1644812930000|2022-02-14 04:28:50|1034.63|1023.83|1034.9|1024.1|1034.9|1024.1|1034.63|1023.83|2
1644813000000|2022-02-14 04:30:00|1034.75|1023.95|1034.75|1023.95|1034.9|1024.1|1034.75|1023.95|3
1644813010000|2022-02-14 04:30:10|1034.53|1023.73|1034.4|1023.6|1034.53|1023.73|1034.4|1023.6|2
1644813020000|2022-02-14 04:30:20|1034.29|1023.49|1033.79|1022.99|1034.4|1023.6|1033.79|1022.99|6
1644813030000|2022-02-14 04:30:30|1033.6|1022.8|1033.6|1022.8|1033.6|1022.8|1033.6|1022.8|1
1644813040000|2022-02-14 04:30:40|1033.8|1023|1033.55|1022.75|1033.8|1023|1033.54|1022.74|6
1644813050000|2022-02-14 04:30:50|1033.85|1023.05|1033.85|1023.05|1033.85|1023.05|1033.85|1023.05|1
1644813060000|2022-02-14 04:31:00|1033.59|1022.79|1033.59|1022.79|1033.59|1022.79|1033.59|1022.79|1
1644813070000|2022-02-14 04:31:10|1033.65|1022.85|1034.15|1023.35|1034.15|1023.35|1033.59|1022.79|5
1644813090000|2022-02-14 04:31:30|1034.85|1024.05|1034.85|1024.05|1034.85|1024.05|1034.85|1024.05|1
1644813100000|2022-02-14 04:31:40|1034.8|1024|1034.55|1023.75|1034.8|1024|1034.55|1023.75|4
1644813110000|2022-02-14 04:31:50|1034.9|1024.1|1034.9|1024.1|1034.9|1024.1|1034.9|1024.1|1
1644813120000|2022-02-14 04:32:00|1034.67|1023.87|1034.67|1023.87|1034.85|1024.05|1034.67|1023.87|3
1644813150000|2022-02-14 04:32:30|1034.7|1023.9|1034.7|1023.9|1034.7|1023.9|1034.7|1023.9|1
1644813170000|2022-02-14 04:32:50|1034.73|1023.93|1034.73|1023.93|1034.73|1023.93|1034.73|1023.93|1
1644813180000|2022-02-14 04:33:00|1034.74|1023.94|1034.8|1024|1034.8|1024|1034.74|1023.94|2
1644813220000|2022-02-14 04:33:40|1034.9|1024.1|1034.9|1024.1|1034.9|1024.1|1034.9|1024.1|1
1644813250000|2022-02-14 04:34:10|1035.15|1024.35|1035.6|1024.8|1035.6|1024.8|1035.15|1024.35|2
1644813260000|2022-02-14 04:34:20|1035.85|1025.05|1035.85|1025.05|1035.85|1025.05|1035.85|1025.05|1
1644813270000|2022-02-14 04:34:30|1035.4|1024.6|1035.4|1024.6|1035.4|1024.6|1035.4|1024.6|1
1644813290000|2022-02-14 04:34:50|1035.9|1025.1|1035.9|1025.1|1035.9|1025.1|1035.9|1025.1|1
1644813330000|2022-02-14 04:35:30|1035.65|1024.85|1035.9|1025.1|1035.9|1025.1|1035.53|1024.73|4
1644813350000|2022-02-14 04:35:50|1035.98|1025.18|1035.98|1025.18|1035.98|1025.18|1035.98|1025.18|1
1644813360000|2022-02-14 04:36:00|1035.9|1025.1|1035.9|1025.1|1035.9|1025.1|1035.73|1024.93|3
1644813370000|2022-02-14 04:36:10|1035.73|1024.93|1035.85|1025.05|1035.9|1025.1|1035.73|1024.93|3
1644813380000|2022-02-14 04:36:20|1035.9|1025.1|1035.9|1025.1|1035.9|1025.1|1035.9|1025.1|1
1644813390000|2022-02-14 04:36:30|1036.03|1025.23|1035.9|1025.1|1036.03|1025.23|1035.9|1025.1|2
1644813430000|2022-02-14 04:37:10|1035.29|1024.49|1035.5|1024.7|1035.5|1024.7|1035.2|1024.4|4
1644813440000|2022-02-14 04:37:20|1035.25|1024.45|1035.15|1024.35|1035.35|1024.55|1035.15|1024.35|3
1644813450000|2022-02-14 04:37:30|1035.01|1024.21|1034.9|1024.1|1035.01|1024.21|1034.71|1023.91|4
1644813460000|2022-02-14 04:37:40|1034.72|1023.92|1034.9|1024.1|1034.9|1024.1|1034.72|1023.92|2
1644813490000|2022-02-14 04:38:10|1034.7|1023.9|1034.65|1023.85|1034.7|1023.9|1034.65|1023.85|2
1644813500000|2022-02-14 04:38:20|1034.9|1024.1|1034.9|1024.1|1034.9|1024.1|1034.9|1024.1|1
1644813510000|2022-02-14 04:38:30|1035.12|1024.32|1035.09|1024.29|1035.12|1024.32|1035.09|1024.29|2
1644813520000|2022-02-14 04:38:40|1035.06|1024.26|1034.85|1024.05|1035.06|1024.26|1034.85|1024.05|2
1644813530000|2022-02-14 04:38:50|1034.8|1024|1034.8|1024|1034.8|1024|1034.8|1024|1
1644813560000|2022-02-14 04:39:20|1034.6|1023.8|1034.6|1023.8|1034.8|1024|1034.6|1023.8|3
1644813590000|2022-02-14 04:39:50|1034.75|1023.95|1034.75|1023.95|1034.75|1023.95|1034.75|1023.95|1
1644813600000|2022-02-14 04:40:00|1034.85|1024.05|1034.85|1024.05|1034.85|1024.05|1034.85|1024.05|1
1644813620000|2022-02-14 04:40:20|1034.4|1023.6|1034.19|1023.39|1034.4|1023.6|1033.9|1023.1|7
1644813630000|2022-02-14 04:40:30|1034.32|1023.52|1034.47|1023.67|1034.55|1023.75|1034.19|1023.39|4
1644813640000|2022-02-14 04:40:40|1034.32|1023.52|1034.9|1024.1|1034.9|1024.1|1034.32|1023.52|3
1644813660000|2022-02-14 04:41:00|1035|1024.2|1035.3|1024.5|1035.32|1024.52|1034.9|1024.1|4
1644813670000|2022-02-14 04:41:10|1035.8|1025|1035.9|1025.1|1035.9|1025.1|1035.8|1025|2
1644813710000|2022-02-14 04:41:50|1035.63|1024.83|1035.85|1025.05|1035.85|1025.05|1035.63|1024.83|2
1644813720000|2022-02-14 04:42:00|1035.63|1024.83|1035.69|1024.89|1035.8|1025|1035.63|1024.83|5
1644813730000|2022-02-14 04:42:10|1035.9|1025.1|1035.9|1025.1|1035.9|1025.1|1035.9|1025.1|1
1644813760000|2022-02-14 04:42:40|1036.03|1025.23|1035.9|1025.1|1036.15|1025.35|1035.9|1025.1|3
1644813780000|2022-02-14 04:43:00|1036.3|1025.5|1036.35|1025.55|1036.35|1025.55|1036.3|1025.5|2
1644813790000|2022-02-14 04:43:10|1035.9|1025.1|1036.95|1026.15|1036.95|1026.15|1035.9|1025.1|5
1644813810000|2022-02-14 04:43:30|1036.9|1026.1|1036.9|1026.1|1036.9|1026.1|1036.9|1026.1|1
1644813820000|2022-02-14 04:43:40|1036.96|1026.16|1036.9|1026.1|1036.96|1026.16|1036.9|1026.1|2
1644813890000|2022-02-14 04:44:50|1036.4|1025.6|1035.9|1025.1|1036.7|1025.9|1035.9|1025.1|5
1644813930000|2022-02-14 04:45:30|1035.6|1024.8|1034.9|1024.1|1035.6|1024.8|1034.9|1024.1|4
1644813960000|2022-02-14 04:46:00|1034.6|1023.8|1034.6|1023.8|1034.6|1023.8|1034.6|1023.8|1
1644814010000|2022-02-14 04:46:50|1034.7|1023.9|1034.6|1023.8|1034.7|1023.9|1034.6|1023.8|2
1644814020000|2022-02-14 04:47:00|1034.7|1023.9|1034.7|1023.9|1034.7|1023.9|1034.7|1023.9|1
1644814030000|2022-02-14 04:47:10|1034.2|1023.4|1033.77|1022.97|1034.2|1023.4|1033.77|1022.97|3
1644814040000|2022-02-14 04:47:20|1033.69|1022.89|1033.9|1023.1|1033.9|1023.1|1033.69|1022.89|2
1644814050000|2022-02-14 04:47:30|1033.75|1022.95|1033.74|1022.94|1033.75|1022.95|1033.51|1022.71|3
1644814060000|2022-02-14 04:47:40|1033.51|1022.71|1033.51|1022.71|1033.51|1022.71|1033.51|1022.71|1
1644814070000|2022-02-14 04:47:50|1033.8|1023|1033.4|1022.6|1033.8|1023|1033.4|1022.6|4
1644814080000|2022-02-14 04:48:00|1033.55|1022.75|1033.4|1022.6|1033.65|1022.85|1033.4|1022.6|3
1644814090000|2022-02-14 04:48:10|1033.45|1022.65|1033.3|1022.5|1033.45|1022.65|1033.3|1022.5|2
1644814110000|2022-02-14 04:48:30|1033.4|1022.6|1033.4|1022.6|1033.4|1022.6|1033.4|1022.6|1
1644814120000|2022-02-14 04:48:40|1033.74|1022.94|1033.8|1023|1033.8|1023|1033.74|1022.94|2
1644814140000|2022-02-14 04:49:00|1033.68|1022.88|1033.75|1022.95|1033.75|1022.95|1033.68|1022.88|2
1644814150000|2022-02-14 04:49:10|1033.8|1023|1033.8|1023|1033.8|1023|1033.8|1023|1
1644814160000|2022-02-14 04:49:20|1033.63|1022.83|1033.9|1023.1|1033.9|1023.1|1033.63|1022.83|2
1644814190000|2022-02-14 04:49:50|1033.75|1022.95|1033.66|1022.86|1033.75|1022.95|1033.66|1022.86|4
1644814200000|2022-02-14 04:50:00|1033.9|1023.1|1034.15|1023.35|1034.19|1023.39|1033.9|1023.1|4
1644814210000|2022-02-14 04:50:10|1034.68|1023.88|1034.68|1023.88|1034.68|1023.88|1034.68|1023.88|1
1644814220000|2022-02-14 04:50:20|1034.45|1023.65|1033.75|1022.95|1034.45|1023.65|1033.75|1022.95|4
1644814230000|2022-02-14 04:50:30|1033.59|1022.79|1033.4|1022.6|1033.9|1023.1|1033.4|1022.6|3
1644814240000|2022-02-14 04:50:40|1033.65|1022.85|1033.67|1022.87|1034.35|1023.55|1033.19|1022.39|8
1644814250000|2022-02-14 04:50:50|1033.56|1022.76|1033.56|1022.76|1033.56|1022.76|1033.56|1022.76|1
1644814260000|2022-02-14 04:51:00|1033.74|1022.94|1033.64|1022.84|1033.74|1022.94|1033.35|1022.55|3
1644814270000|2022-02-14 04:51:10|1033.58|1022.78|1033.64|1022.84|1033.64|1022.84|1033.58|1022.78|2
1644814320000|2022-02-14 04:52:00|1033.53|1022.73|1034.12|1023.32|1034.4|1023.6|1033.53|1022.73|4
1644814330000|2022-02-14 04:52:10|1034.85|1024.05|1034.4|1023.6|1034.85|1024.05|1034.4|1023.6|2
1644814340000|2022-02-14 04:52:20|1034.58|1023.78|1034.9|1024.1|1035.09|1024.29|1034.58|1023.78|4
1644814360000|2022-02-14 04:52:40|1034.4|1023.6|1034.9|1024.1|1034.9|1024.1|1034.4|1023.6|2
1644814380000|2022-02-14 04:53:00|1034.75|1023.95|1034.59|1023.79|1034.75|1023.95|1034.59|1023.79|2
1644814390000|2022-02-14 04:53:10|1034.4|1023.6|1034.4|1023.6|1034.4|1023.6|1034.4|1023.6|1
1644814410000|2022-02-14 04:53:30|1034.7|1023.9|1034.7|1023.9|1034.8|1024|1034.3|1023.5|4
1644814420000|2022-02-14 04:53:40|1034.3|1023.5|1034.7|1023.9|1034.7|1023.9|1034.3|1023.5|2
1644814430000|2022-02-14 04:53:50|1034.71|1023.91|1034.9|1024.1|1034.9|1024.1|1034.4|1023.6|6
1644814500000|2022-02-14 04:55:00|1034.85|1024.05|1034.85|1024.05|1034.85|1024.05|1034.85|1024.05|1
1644814540000|2022-02-14 04:55:40|1035.07|1024.27|1035.12|1024.32|1035.12|1024.32|1035.07|1024.27|2
1644814550000|2022-02-14 04:55:50|1034.9|1024.1|1034.9|1024.1|1034.9|1024.1|1034.9|1024.1|1
1644814600000|2022-02-14 04:56:40|1035.15|1024.35|1035.15|1024.35|1035.15|1024.35|1035.15|1024.35|1
1644814610000|2022-02-14 04:56:50|1035.19|1024.39|1035.19|1024.39|1035.19|1024.39|1035.19|1024.39|1
1644814620000|2022-02-14 04:57:00|1035.58|1024.78|1035.58|1024.78|1035.58|1024.78|1035.58|1024.78|1
1644814640000|2022-02-14 04:57:20|1035.4|1024.6|1035.4|1024.6|1035.4|1024.6|1035.4|1024.6|1
1644814660000|2022-02-14 04:57:40|1035.85|1025.05|1035.85|1025.05|1035.85|1025.05|1035.85|1025.05|1
1644814670000|2022-02-14 04:57:50|1035.4|1024.6|1035|1024.2|1035.4|1024.6|1035|1024.2|2
1644814680000|2022-02-14 04:58:00|1034.9|1024.1|1034.9|1024.1|1034.9|1024.1|1034.9|1024.1|1
1644814740000|2022-02-14 04:59:00|1034.75|1023.95|1034.75|1023.95|1034.75|1023.95|1034.75|1023.95|1
1644814760000|2022-02-14 04:59:20|1034.9|1024.1|1035.3|1024.5|1035.55|1024.75|1034.9|1024.1|4
1644814770000|2022-02-14 04:59:30|1034.9|1024.1|1034.9|1024.1|1034.9|1024.1|1034.9|1024.1|1
1644814800000|2022-02-14 05:00:00|1035.15|1024.35|1035.9|1025.1|1035.9|1025.1|1035.15|1024.35|3
1644814810000|2022-02-14 05:00:10|1035.8|1025|1035.1|1024.3|1035.8|1025|1035.1|1024.3|4
1644814820000|2022-02-14 05:00:20|1034.9|1024.1|1034.9|1024.1|1034.9|1024.1|1034.9|1024.1|1
1644814870000|2022-02-14 05:01:10|1035.3|1024.5|1035.15|1024.35|1035.3|1024.5|1035.15|1024.35|4
1644814890000|2022-02-14 05:01:30|1035.6|1024.8|1035.55|1024.75|1035.75|1024.95|1035.54|1024.74|4
1644814900000|2022-02-14 05:01:40|1035.9|1025.1|1036.28|1025.48|1036.7|1025.9|1035.9|1025.1|3
1644814910000|2022-02-14 05:01:50|1036.6|1025.8|1037.05|1026.25|1037.5|1026.7|1036.6|1025.8|6
1644814920000|2022-02-14 05:02:00|1036.9|1026.1|1036.62|1025.82|1036.9|1026.1|1036.62|1025.82|2
1644814940000|2022-02-14 05:02:20|1036.65|1025.85|1036.65|1025.85|1036.65|1025.85|1036.65|1025.85|1
1644814950000|2022-02-14 05:02:30|1036.4|1025.6|1035.54|1024.74|1036.4|1025.6|1035.54|1024.74|3
1644814960000|2022-02-14 05:02:40|1035.4|1024.6|1035.4|1024.6|1035.4|1024.6|1035.4|1024.6|1
1644814980000|2022-02-14 05:03:00|1035.56|1024.76|1034.9|1024.1|1035.56|1024.76|1034.9|1024.1|5
1644815000000|2022-02-14 05:03:20|1035.19|1024.39|1036.01|1025.21|1036.01|1025.21|1035.19|1024.39|4
1644815010000|2022-02-14 05:03:30|1036.19|1025.39|1036.69|1025.89|1036.69|1025.89|1036.19|1025.39|2
1644815030000|2022-02-14 05:03:50|1036.41|1025.61|1036.81|1026.01|1036.81|1026.01|1036.41|1025.61|2
1644815040000|2022-02-14 05:04:00|1036.41|1025.61|1037.65|1026.85|1037.75|1026.95|1036.41|1025.61|7
1644815050000|2022-02-14 05:04:10|1037.75|1026.95|1037.49|1026.69|1037.75|1026.95|1037.49|1026.69|3
1644815070000|2022-02-14 05:04:30|1037.04|1026.24|1037.61|1026.81|1037.61|1026.81|1037.04|1026.24|2
1644815080000|2022-02-14 05:04:40|1037.85|1027.05|1037.6|1026.8|1037.85|1027.05|1037.49|1026.69|3
1644815100000|2022-02-14 05:05:00|1037.9|1027.1|1038.3|1027.5|1038.3|1027.5|1037.9|1027.1|2
1644815110000|2022-02-14 05:05:10|1038.4|1027.6|1038.8|1028|1038.8|1028|1038.4|1027.6|2
1644815120000|2022-02-14 05:05:20|1038.74|1027.94|1038.85|1028.05|1038.85|1028.05|1038.74|1027.94|2
1644815140000|2022-02-14 05:05:40|1038.8|1028|1038.5|1027.7|1038.8|1028|1038.5|1027.7|2
1644815150000|2022-02-14 05:05:50|1038.3|1027.5|1037.9|1027.1|1038.3|1027.5|1037.9|1027.1|2
1644815160000|2022-02-14 05:06:00|1037.47|1026.67|1036.97|1026.17|1037.47|1026.67|1036.97|1026.17|2
1644815170000|2022-02-14 05:06:10|1036.9|1026.1|1036.4|1025.6|1036.9|1026.1|1036.4|1025.6|4
1644815180000|2022-02-14 05:06:20|1036.6|1025.8|1036.6|1025.8|1036.6|1025.8|1036.6|1025.8|1
1644815190000|2022-02-14 05:06:30|1036.25|1025.45|1036.84|1026.04|1036.84|1026.04|1036.25|1025.45|4
1644815210000|2022-02-14 05:06:50|1036.9|1026.1|1036.84|1026.04|1036.9|1026.1|1036.84|1026.04|2
1644815220000|2022-02-14 05:07:00|1036.85|1026.05|1036.4|1025.6|1036.85|1026.05|1036.4|1025.6|4
1644815240000|2022-02-14 05:07:20|1036.8|1026|1036.79|1025.99|1036.8|1026|1036.4|1025.6|3
1644815250000|2022-02-14 05:07:30|1036.6|1025.8|1036.9|1026.1|1036.9|1026.1|1036.6|1025.8|2
1644815290000|2022-02-14 05:08:10|1036.4|1025.6|1037.19|1026.39|1037.4|1026.6|1036.4|1025.6|5
1644815300000|2022-02-14 05:08:20|1037.85|1027.05|1037.72|1026.92|1037.85|1027.05|1037.72|1026.92|2
1644815310000|2022-02-14 05:08:30|1037.67|1026.87|1037.57|1026.77|1037.8|1027|1037.57|1026.77|3
1644815320000|2022-02-14 05:08:40|1037.9|1027.1|1037.9|1027.1|1037.9|1027.1|1037.9|1027.1|1
1644815330000|2022-02-14 05:08:50|1037.63|1026.83|1037.54|1026.74|1037.9|1027.1|1037.54|1026.74|3
1644815340000|2022-02-14 05:09:00|1037.04|1026.24|1037.58|1026.78|1037.58|1026.78|1037.04|1026.24|3
1644815350000|2022-02-14 05:09:10|1037.62|1026.82|1037.9|1027.1|1037.9|1027.1|1037.45|1026.65|4
1644815420000|2022-02-14 05:10:20|1037.79|1026.99|1037.61|1026.81|1037.9|1027.1|1037.61|1026.81|3
1644815430000|2022-02-14 05:10:30|1037.74|1026.94|1038.3|1027.5|1038.42|1027.62|1037.74|1026.94|5
1644815440000|2022-02-14 05:10:40|1038.4|1027.6|1038.59|1027.79|1038.59|1027.79|1038.28|1027.48|4
1644815450000|2022-02-14 05:10:50|1038.5|1027.7|1038.71|1027.91|1038.71|1027.91|1038.5|1027.7|3
1644815460000|2022-02-14 05:11:00|1038.8|1028|1038.4|1027.6|1038.8|1028|1038.4|1027.6|3
1644815480000|2022-02-14 05:11:20|1038.78|1027.98|1038.78|1027.98|1038.78|1027.98|1038.78|1027.98|1
1644815490000|2022-02-14 05:11:30|1038.65|1027.85|1038.9|1028.1|1038.9|1028.1|1038.65|1027.85|3
1644815500000|2022-02-14 05:11:40|1038.4|1027.6|1037.9|1027.1|1038.4|1027.6|1037.9|1027.1|2
1644815510000|2022-02-14 05:11:50|1037.49|1026.69|1037.49|1026.69|1037.49|1026.69|1037.49|1026.69|1
1644815560000|2022-02-14 05:12:40|1037.8|1027|1037.66|1026.86|1037.8|1027|1037.66|1026.86|2
1644815580000|2022-02-14 05:13:00|1037.9|1027.1|1037.9|1027.1|1037.9|1027.1|1037.62|1026.82|3
1644815590000|2022-02-14 05:13:10|1038.15|1027.35|1038.15|1027.35|1038.15|1027.35|1038.15|1027.35|1
1644815600000|2022-02-14 05:13:20|1038.52|1027.72|1038.52|1027.72|1038.52|1027.72|1038.52|1027.72|1
1644815610000|2022-02-14 05:13:30|1038.37|1027.57|1038.37|1027.57|1038.37|1027.57|1038.37|1027.57|1
1644815620000|2022-02-14 05:13:40|1038.32|1027.52|1038.4|1027.6|1038.4|1027.6|1038.32|1027.52|2
1644815630000|2022-02-14 05:13:50|1037.9|1027.1|1037.9|1027.1|1037.9|1027.1|1037.9|1027.1|1
1644815690000|2022-02-14 05:14:50|1038.12|1027.32|1038.12|1027.32|1038.12|1027.32|1038.12|1027.32|1
1644815700000|2022-02-14 05:15:00|1038.51|1027.71|1038.51|1027.71|1038.51|1027.71|1038.51|1027.71|1
1644815710000|2022-02-14 05:15:10|1038.4|1027.6|1038.4|1027.6|1038.4|1027.6|1038.4|1027.6|1
1644815730000|2022-02-14 05:15:30|1037.9|1027.1|1037.9|1027.1|1037.9|1027.1|1037.9|1027.1|1
1644815740000|2022-02-14 05:15:40|1037.69|1026.89|1037.69|1026.89|1037.8|1027|1037.69|1026.89|4
1644815750000|2022-02-14 05:15:50|1037.75|1026.95|1037.9|1027.1|1037.9|1027.1|1037.69|1026.89|3
1644815770000|2022-02-14 05:16:10|1037.77|1026.97|1037.49|1026.69|1037.9|1027.1|1037.49|1026.69|3
1644815790000|2022-02-14 05:16:30|1037.7|1026.9|1038.12|1027.32|1038.12|1027.32|1037.7|1026.9|2
1644815800000|2022-02-14 05:16:40|1038.15|1027.35|1038.15|1027.35|1038.15|1027.35|1038.15|1027.35|1
1644815820000|2022-02-14 05:17:00|1038.85|1028.05|1038.85|1028.05|1038.85|1028.05|1038.85|1028.05|1
1644815830000|2022-02-14 05:17:10|1038.9|1028.1|1038.9|1028.1|1038.9|1028.1|1038.9|1028.1|1
1644815850000|2022-02-14 05:17:30|1038.4|1027.6|1037.84|1027.04|1038.4|1027.6|1037.84|1027.04|3
1644815860000|2022-02-14 05:17:40|1037.34|1026.54|1036.59|1025.79|1037.34|1026.54|1036.24|1025.44|6
1644815870000|2022-02-14 05:17:50|1036.09|1025.29|1036.09|1025.29|1036.09|1025.29|1036.09|1025.29|1
1644815900000|2022-02-14 05:18:20|1035.9|1025.1|1035.9|1025.1|1035.9|1025.1|1035.9|1025.1|1
1644815920000|2022-02-14 05:18:40|1035.85|1025.05|1035.85|1025.05|1035.85|1025.05|1035.85|1025.05|1
1644815930000|2022-02-14 05:18:50|1035.9|1025.1|1035.9|1025.1|1035.9|1025.1|1035.9|1025.1|1
1644815940000|2022-02-14 05:19:00|1035.85|1025.05|1035.85|1025.05|1035.85|1025.05|1035.85|1025.05|1
1644815950000|2022-02-14 05:19:10|1035.75|1024.95|1035.62|1024.82|1035.75|1024.95|1035.62|1024.82|2
1644815960000|2022-02-14 05:19:20|1035.5|1024.7|1035.4|1024.6|1035.5|1024.7|1035.4|1024.6|2
1644815980000|2022-02-14 05:19:40|1035.75|1024.95|1035.75|1024.95|1035.75|1024.95|1035.75|1024.95|1
1644815990000|2022-02-14 05:19:50|1034.9|1024.1|1034.9|1024.1|1034.9|1024.1|1034.9|1024.1|1
1644816120000|2022-02-14 05:22:00|1035.19|1024.39|1035.19|1024.39|1035.19|1024.39|1035.19|1024.39|1
1644816130000|2022-02-14 05:22:10|1035.4|1024.6|1035.4|1024.6|1035.4|1024.6|1035.4|1024.6|1
1644816140000|2022-02-14 05:22:20|1035.9|1025.1|1035.9|1025.1|1035.9|1025.1|1035.9|1025.1|1
1644816180000|2022-02-14 05:23:00|1036.15|1025.35|1036.24|1025.44|1036.24|1025.44|1036.15|1025.35|2
1644816190000|2022-02-14 05:23:10|1036.15|1025.35|1035.9|1025.1|1036.15|1025.35|1035.9|1025.1|2
1644816200000|2022-02-14 05:23:20|1035.76|1024.96|1035.9|1025.1|1035.9|1025.1|1035.62|1024.82|3
1644816240000|2022-02-14 05:24:00|1035.8|1025|1035.8|1025|1035.8|1025|1035.8|1025|1
1644816280000|2022-02-14 05:24:40|1035.9|1025.1|1035.9|1025.1|1035.9|1025.1|1035.9|1025.1|1
1644816330000|2022-02-14 05:25:30|1036.12|1025.32|1036.12|1025.32|1036.12|1025.32|1036.12|1025.32|1
1644816340000|2022-02-14 05:25:40|1035.9|1025.1|1035.9|1025.1|1036.12|1025.32|1035.9|1025.1|3
1644816360000|2022-02-14 05:26:00|1035.8|1025|1035.9|1025.1|1035.9|1025.1|1035.8|1025|2
1644816390000|2022-02-14 05:26:30|1035.4|1024.6|1034.9|1024.1|1035.4|1024.6|1034.9|1024.1|2
1644816410000|2022-02-14 05:26:50|1034.5|1023.7|1034.9|1024.1|1034.9|1024.1|1034.5|1023.7|3
1644816420000|2022-02-14 05:27:00|1034.74|1023.94|1034.74|1023.94|1034.74|1023.94|1034.74|1023.94|1
1644816460000|2022-02-14 05:27:40|1034.6|1023.8|1034.56|1023.76|1034.66|1023.86|1034.56|1023.76|3
1644816480000|2022-02-14 05:28:00|1034.74|1023.94|1034.74|1023.94|1034.74|1023.94|1034.74|1023.94|1
1644816490000|2022-02-14 05:28:10|1034.56|1023.76|1034.9|1024.1|1034.9|1024.1|1034.56|1023.76|2
1644816500000|2022-02-14 05:28:20|1034.61|1023.81|1034.51|1023.71|1034.61|1023.81|1034.51|1023.71|2
1644816540000|2022-02-14 05:29:00|1034.4|1023.6|1033.9|1023.1|1034.4|1023.6|1033.5|1022.7|3
1644816550000|2022-02-14 05:29:10|1034.4|1023.6|1034.54|1023.74|1034.65|1023.85|1034.4|1023.6|5
1644816560000|2022-02-14 05:29:20|1034.63|1023.83|1034.9|1024.1|1034.9|1024.1|1034.63|1023.83|2
1644816580000|2022-02-14 05:29:40|1034.72|1023.92|1034.54|1023.74|1034.72|1023.92|1034.54|1023.74|2
1644816600000|2022-02-14 05:30:00|1034.7|1023.9|1034.9|1024.1|1035.09|1024.29|1034.64|1023.84|5
1644816610000|2022-02-14 05:30:10|1034.8|1024|1034.1|1023.3|1034.8|1024|1034.1|1023.3|2
1644816650000|2022-02-14 05:30:50|1034.5|1023.7|1034.52|1023.72|1034.66|1023.86|1034.5|1023.7|4
1644816660000|2022-02-14 05:31:00|1034.9|1024.1|1034.9|1024.1|1034.9|1024.1|1034.9|1024.1|1
1644816680000|2022-02-14 05:31:20|1035.15|1024.35|1034.9|1024.1|1035.15|1024.35|1034.9|1024.1|2
1644816710000|2022-02-14 05:31:50|1035.4|1024.6|1035.59|1024.79|1035.59|1024.79|1035.4|1024.6|4
1644816720000|2022-02-14 05:32:00|1035.8|1025|1035.8|1025|1035.8|1025|1035.8|1025|1
1644816730000|2022-02-14 05:32:10|1035.85|1025.05|1035.85|1025.05|1035.85|1025.05|1035.85|1025.05|1
1644816740000|2022-02-14 05:32:20|1035.59|1024.79|1035.4|1024.6|1035.59|1024.79|1035.4|1024.6|2
1644816770000|2022-02-14 05:32:50|1034.9|1024.1|1034.55|1023.75|1034.9|1024.1|1034.55|1023.75|2
1644816780000|2022-02-14 05:33:00|1034.9|1024.1|1034.9|1024.1|1034.9|1024.1|1034.9|1024.1|1
1644816790000|2022-02-14 05:33:10|1034.75|1023.95|1034.75|1023.95|1034.75|1023.95|1034.75|1023.95|1
1644816830000|2022-02-14 05:33:50|1034.4|1023.6|1034.4|1023.6|1034.4|1023.6|1034.4|1023.6|1
1644816840000|2022-02-14 05:34:00|1033.9|1023.1|1033.9|1023.1|1033.9|1023.1|1033.9|1023.1|1
1644816860000|2022-02-14 05:34:20|1033.77|1022.97|1033.9|1023.1|1033.9|1023.1|1033.65|1022.85|3
1644816870000|2022-02-14 05:34:30|1033.4|1022.6|1033.69|1022.89|1033.69|1022.89|1033.4|1022.6|3
1644816880000|2022-02-14 05:34:40|1033.9|1023.1|1033.9|1023.1|1033.9|1023.1|1033.9|1023.1|1
1644816890000|2022-02-14 05:34:50|1033.85|1023.05|1033.63|1022.83|1033.85|1023.05|1033.63|1022.83|2
1644816900000|2022-02-14 05:35:00|1033.4|1022.6|1033.9|1023.1|1033.9|1023.1|1033.4|1022.6|3
1644816910000|2022-02-14 05:35:10|1032.9|1022.1|1032.77|1021.97|1032.9|1022.1|1032.77|1021.97|2
1644816920000|2022-02-14 05:35:20|1032.9|1022.1|1032.9|1022.1|1032.9|1022.1|1032.65|1021.85|3
1644816940000|2022-02-14 05:35:40|1032.95|1022.15|1032.9|1022.1|1032.95|1022.15|1032.9|1022.1|2
1644816950000|2022-02-14 05:35:50|1032.55|1021.75|1031.95|1021.15|1032.55|1021.75|1031.95|1021.15|2
1644816960000|2022-02-14 05:36:00|1031.8|1021|1031.51|1020.71|1031.8|1021|1031.51|1020.71|2
1644817010000|2022-02-14 05:36:50|1031.9|1021.1|1031.9|1021.1|1031.9|1021.1|1031.9|1021.1|1
1644817020000|2022-02-14 05:37:00|1031.85|1021.05|1031.51|1020.71|1031.85|1021.05|1031.51|1020.71|5
1644817030000|2022-02-14 05:37:10|1031.41|1020.61|1031.41|1020.61|1031.41|1020.61|1031.41|1020.61|1
1644817040000|2022-02-14 05:37:20|1031|1020.2|1030.9|1020.1|1031|1020.2|1030.9|1020.1|2
1644817050000|2022-02-14 05:37:30|1030.78|1019.98|1030.78|1019.98|1030.78|1019.98|1030.78|1019.98|1
1644817060000|2022-02-14 05:37:40|1030.9|1020.1|1030.77|1019.97|1030.9|1020.1|1030.77|1019.97|2
1644817070000|2022-02-14 05:37:50|1030.83|1020.03|1030.9|1020.1|1030.9|1020.1|1030.83|1020.03|2
1644817080000|2022-02-14 05:38:00|1031.01|1020.21|1031.15|1020.35|1031.15|1020.35|1031.01|1020.21|3
1644817090000|2022-02-14 05:38:10|1031.01|1020.21|1031.01|1020.21|1031.01|1020.21|1031.01|1020.21|1
1644817100000|2022-02-14 05:38:20|1030.95|1020.15|1030.95|1020.15|1030.95|1020.15|1030.95|1020.15|1
1644817110000|2022-02-14 05:38:30|1030.85|1020.05|1030.9|1020.1|1030.9|1020.1|1030.85|1020.05|2
1644817140000|2022-02-14 05:39:00|1031|1020.2|1031|1020.2|1031|1020.2|1031|1020.2|1
1644817160000|2022-02-14 05:39:20|1031.15|1020.35|1031|1020.2|1031.15|1020.35|1031|1020.2|2
1644817170000|2022-02-14 05:39:30|1031.15|1020.35|1031.16|1020.36|1031.16|1020.36|1031.15|1020.35|2
1644817190000|2022-02-14 05:39:50|1031.44|1020.64|1031.31|1020.51|1031.44|1020.64|1031.31|1020.51|2
1644817200000|2022-02-14 05:40:00|1031.01|1020.21|1031.18|1020.38|1031.36|1020.56|1031.01|1020.21|4
1644817210000|2022-02-14 05:40:10|1031.09|1020.29|1031.01|1020.21|1031.09|1020.29|1030.99|1020.19|4
1644817220000|2022-02-14 05:40:20|1031.3|1020.5|1031.01|1020.21|1031.3|1020.5|1031.01|1020.21|2
1644817230000|2022-02-14 05:40:30|1031.25|1020.45|1031.9|1021.1|1031.9|1021.1|1031.25|1020.45|3
1644817240000|2022-02-14 05:40:40|1032.3|1021.5|1031.9|1021.1|1032.4|1021.6|1031.9|1021.1|6
1644817270000|2022-02-14 05:41:10|1032.13|1021.33|1031.9|1021.1|1032.13|1021.33|1031.9|1021.1|2
1644817320000|2022-02-14 05:42:00|1032.03|1021.23|1032.1|1021.3|1032.1|1021.3|1032.03|1021.23|2
1644817330000|2022-02-14 05:42:10|1031.9|1021.1|1031.9|1021.1|1031.9|1021.1|1031.9|1021.1|1
1644817340000|2022-02-14 05:42:20|1032.13|1021.33|1032.13|1021.33|1032.13|1021.33|1032.13|1021.33|1
1644817350000|2022-02-14 05:42:30|1032.1|1021.3|1032.09|1021.29|1032.1|1021.3|1031.9|1021.1|3
1644817360000|2022-02-14 05:42:40|1031.9|1021.1|1031.9|1021.1|1031.9|1021.1|1031.9|1021.1|1
1644817380000|2022-02-14 05:43:00|1032.4|1021.6|1032.9|1022.1|1032.9|1022.1|1032.4|1021.6|3
1644817410000|2022-02-14 05:43:30|1032.77|1021.97|1032.9|1022.1|1032.9|1022.1|1032.76|1021.96|3
1644817420000|2022-02-14 05:43:40|1032.73|1021.93|1032.9|1022.1|1032.9|1022.1|1032.73|1021.93|2
1644817460000|2022-02-14 05:44:20|1032.76|1021.96|1032.9|1022.1|1032.9|1022.1|1032.76|1021.96|2
1644817470000|2022-02-14 05:44:30|1032.71|1021.91|1032.8|1022|1032.8|1022|1032.71|1021.91|2
1644817480000|2022-02-14 05:44:40|1032.3|1021.5|1031.9|1021.1|1032.3|1021.5|1031.9|1021.1|2
1644817500000|2022-02-14 05:45:00|1031.6|1020.8|1031.6|1020.8|1031.6|1020.8|1031.6|1020.8|1
1644817510000|2022-02-14 05:45:10|1031.79|1020.99|1032.16|1021.36|1032.16|1021.36|1031.79|1020.99|2
1644817520000|2022-02-14 05:45:20|1032.09|1021.29|1032.09|1021.29|1032.09|1021.29|1032.09|1021.29|1
1644817530000|2022-02-14 05:45:30|1032.75|1021.95|1032.75|1021.95|1032.75|1021.95|1032.75|1021.95|1
1644817540000|2022-02-14 05:45:40|1032.7|1021.9|1032.6|1021.8|1032.79|1021.99|1032.54|1021.74|4
1644817550000|2022-02-14 05:45:50|1032.81|1022.01|1033.75|1022.95|1033.75|1022.95|1032.81|1022.01|3
1644817560000|2022-02-14 05:46:00|1033.62|1022.82|1033.62|1022.82|1033.62|1022.82|1033.62|1022.82|1
1644817570000|2022-02-14 05:46:10|1033.71|1022.91|1032.9|1022.1|1033.8|1023|1032.9|1022.1|4
1644817580000|2022-02-14 05:46:20|1032.6|1021.8|1032.9|1022.1|1032.9|1022.1|1032.6|1021.8|2
1644817600000|2022-02-14 05:46:40|1032.4|1021.6|1031.56|1020.76|1032.4|1021.6|1031.56|1020.76|3
1644817610000|2022-02-14 05:46:50|1031.06|1020.26|1031.06|1020.26|1031.06|1020.26|1031.06|1020.26|1
1644817630000|2022-02-14 05:47:10|1031.31|1020.51|1031.31|1020.51|1031.31|1020.51|1031.31|1020.51|1
1644817640000|2022-02-14 05:47:20|1031.34|1020.54|1031.65|1020.85|1031.65|1020.85|1031.34|1020.54|4
1644817650000|2022-02-14 05:47:30|1031.56|1020.76|1031.9|1021.1|1031.9|1021.1|1031.53|1020.73|4
1644817680000|2022-02-14 05:48:00|1032.15|1021.35|1032.43|1021.63|1032.43|1021.63|1032.15|1021.35|2
1644817690000|2022-02-14 05:48:10|1032.35|1021.55|1032.9|1022.1|1032.9|1022.1|1032.35|1021.55|5
1644817710000|2022-02-14 05:48:30|1032.71|1021.91|1032.71|1021.91|1032.71|1021.91|1032.71|1021.91|1
1644817720000|2022-02-14 05:48:40|1032.9|1022.1|1032.9|1022.1|1032.9|1022.1|1032.9|1022.1|1
1644817760000|2022-02-14 05:49:20|1032.61|1021.81|1032.61|1021.81|1032.61|1021.81|1032.61|1021.81|1
1644817770000|2022-02-14 05:49:30|1032.62|1021.82|1032.62|1021.82|1032.62|1021.82|1032.62|1021.82|1
1644817780000|2022-02-14 05:49:40|1032.9|1022.1|1032.9|1022.1|1032.9|1022.1|1032.9|1022.1|1
1644817800000|2022-02-14 05:50:00|1032.81|1022.01|1032.9|1022.1|1032.9|1022.1|1032.81|1022.01|2
1644817870000|2022-02-14 05:51:10|1032.68|1021.88|1032.68|1021.88|1032.68|1021.88|1032.68|1021.88|1
1644817890000|2022-02-14 05:51:30|1032.75|1021.95|1031.9|1021.1|1032.75|1021.95|1031.9|1021.1|5
1644817920000|2022-02-14 05:52:00|1031.05|1020.25|1031.05|1020.25|1031.05|1020.25|1031.05|1020.25|1
1644817930000|2022-02-14 05:52:10|1031.45|1020.65|1031.8|1021|1031.8|1021|1031.45|1020.65|2
1644817950000|2022-02-14 05:52:30|1031.69|1020.89|1031.9|1021.1|1031.9|1021.1|1031.69|1020.89|4
1644817960000|2022-02-14 05:52:40|1031.51|1020.71|1031.85|1021.05|1031.9|1021.1|1031.51|1020.71|4
1644817970000|2022-02-14 05:52:50|1031.05|1020.25|1031.05|1020.25|1031.05|1020.25|1031.05|1020.25|1
1644818030000|2022-02-14 05:53:50|1030.9|1020.1|1030.9|1020.1|1030.9|1020.1|1030.9|1020.1|1
1644818050000|2022-02-14 05:54:10|1030.84|1020.04|1030.93|1020.13|1031.01|1020.21|1030.84|1020.04|4
1644818070000|2022-02-14 05:54:30|1031.01|1020.21|1031.01|1020.21|1031.01|1020.21|1031.01|1020.21|1
1644818100000|2022-02-14 05:55:00|1030.79|1019.99|1030.6|1019.8|1030.79|1019.99|1030.6|1019.8|2
1644818110000|2022-02-14 05:55:10|1030.9|1020.1|1030.7|1019.9|1030.9|1020.1|1030.7|1019.9|2
1644818120000|2022-02-14 05:55:20|1030.9|1020.1|1030.9|1020.1|1030.9|1020.1|1030.9|1020.1|1
1644818180000|2022-02-14 05:56:20|1031.12|1020.32|1031.23|1020.43|1031.23|1020.43|1031.12|1020.32|2
1644818200000|2022-02-14 05:56:40|1031.01|1020.21|1031.01|1020.21|1031.01|1020.21|1031.01|1020.21|1
1644818220000|2022-02-14 05:57:00|1030.95|1020.15|1030.9|1020.1|1030.95|1020.15|1030.9|1020.1|2
1644818230000|2022-02-14 05:57:10|1030.75|1019.95|1030.68|1019.88|1030.8|1020|1030.25|1019.45|5
1644818260000|2022-02-14 05:57:40|1030.8|1020|1030.8|1020|1030.8|1020|1030.8|1020|1
1644818280000|2022-02-14 05:58:00|1030.9|1020.1|1030.9|1020.1|1030.9|1020.1|1030.9|1020.1|1
1644818290000|2022-02-14 05:58:10|1030.84|1020.04|1030.9|1020.1|1030.9|1020.1|1030.84|1020.04|2
1644818310000|2022-02-14 05:58:30|1030.83|1020.03|1031.01|1020.21|1031.01|1020.21|1030.83|1020.03|3
1644818330000|2022-02-14 05:58:50|1030.9|1020.1|1030.9|1020.1|1030.9|1020.1|1030.9|1020.1|1
1644818340000|2022-02-14 05:59:00|1030.88|1020.08|1029.9|1019.1|1030.9|1020.1|1029.9|1019.1|5
1644818360000|2022-02-14 05:59:20|1029.86|1019.06|1029.86|1019.06|1029.86|1019.06|1029.86|1019.06|1
1644818370000|2022-02-14 05:59:30|1029.9|1019.1|1029.9|1019.1|1029.9|1019.1|1029.9|1019.1|1
1644818380000|2022-02-14 05:59:40|1029.86|1019.06|1029.9|1019.1|1029.9|1019.1|1029.86|1019.06|4
1644818400000|2022-02-14 06:00:00|1029.69|1018.89|1028.9|1018.1|1029.79|1018.99|1028.9|1018.1|5
1644818410000|2022-02-14 06:00:10|1028.55|1017.75|1027.9|1017.1|1028.55|1017.75|1027.9|1017.1|3
1644818420000|2022-02-14 06:00:20|1028.15|1017.35|1028.8|1018|1028.8|1018|1028.15|1017.35|6
1644818430000|2022-02-14 06:00:30|1028.9|1018.1|1029.5|1018.7|1029.5|1018.7|1028.9|1018.1|3
1644818440000|2022-02-14 06:00:40|1029.57|1018.77|1030.25|1019.45|1030.25|1019.45|1029.57|1018.77|5
1644818460000|2022-02-14 06:01:00|1030.2|1019.4|1030.2|1019.4|1030.2|1019.4|1030.2|1019.4|1
1644818470000|2022-02-14 06:01:10|1030.35|1019.55|1030.5|1019.7|1030.5|1019.7|1030.35|1019.55|2
1644818480000|2022-02-14 06:01:20|1030.4|1019.6|1030.4|1019.6|1030.4|1019.6|1030.4|1019.6|1
1644818490000|2022-02-14 06:01:30|1030|1019.2|1031.3|1020.5|1031.6|1020.8|1030|1019.2|6
1644818500000|2022-02-14 06:01:40|1031.8|1021|1031.9|1021.1|1031.9|1021.1|1031.55|1020.75|4
1644818510000|2022-02-14 06:01:50|1032.28|1021.48|1031.9|1021.1|1032.28|1021.48|1031.9|1021.1|2
1644818520000|2022-02-14 06:02:00|1032.15|1021.35|1031.9|1021.1|1032.15|1021.35|1031.78|1020.98|4
1644818530000|2022-02-14 06:02:10|1031.85|1021.05|1031.85|1021.05|1031.85|1021.05|1031.85|1021.05|1
1644818540000|2022-02-14 06:02:20|1031.8|1021|1030.9|1020.1|1031.8|1021|1030.9|1020.1|8
1644818560000|2022-02-14 06:02:40|1030.5|1019.7|1030.5|1019.7|1030.5|1019.7|1030.5|1019.7|1
1644818570000|2022-02-14 06:02:50|1030.52|1019.72|1029.82|1019.02|1030.52|1019.72|1029.82|1019.02|3
1644818580000|2022-02-14 06:03:00|1029.9|1019.1|1029.52|1018.72|1029.9|1019.1|1029.52|1018.72|2
1644818600000|2022-02-14 06:03:20|1029.9|1019.1|1030.19|1019.39|1030.19|1019.39|1029.9|1019.1|2
1644818610000|2022-02-14 06:03:30|1029.9|1019.1|1030.19|1019.39|1030.19|1019.39|1029.9|1019.1|2
1644818630000|2022-02-14 06:03:50|1030.8|1020|1030.52|1019.72|1030.8|1020|1030.52|1019.72|3
1644818640000|2022-02-14 06:04:00|1030.4|1019.6|1030|1019.2|1030.4|1019.6|1030|1019.2|2
1644818650000|2022-02-14 06:04:10|1030.4|1019.6|1030.4|1019.6|1030.4|1019.6|1030.4|1019.6|1
1644818670000|2022-02-14 06:04:30|1030.9|1020.1|1030.98|1020.18|1031.28|1020.48|1030.9|1020.1|3
1644818680000|2022-02-14 06:04:40|1030.9|1020.1|1030.9|1020.1|1030.9|1020.1|1030.9|1020.1|1
1644818740000|2022-02-14 06:05:40|1031|1020.2|1031.4|1020.6|1031.4|1020.6|1031|1020.2|2
1644818750000|2022-02-14 06:05:50|1031.3|1020.5|1031.3|1020.5|1031.3|1020.5|1031.3|1020.5|1
1644818760000|2022-02-14 06:06:00|1031.4|1020.6|1031.53|1020.73|1031.9|1021.1|1031.28|1020.48|6
1644818770000|2022-02-14 06:06:10|1031.9|1021.1|1031.8|1021|1031.9|1021.1|1031.53|1020.73|6
1644818800000|2022-02-14 06:06:40|1031.53|1020.73|1030.9|1020.1|1031.53|1020.73|1030.9|1020.1|4
1644818840000|2022-02-14 06:07:20|1030.63|1019.83|1030|1019.2|1030.63|1019.83|1030|1019.2|3
1644818850000|2022-02-14 06:07:30|1029.92|1019.12|1029.76|1018.96|1029.92|1019.12|1029.76|1018.96|2
1644818860000|2022-02-14 06:07:40|1029.9|1019.1|1029.8|1019|1029.9|1019.1|1029.8|1019|2
1644818870000|2022-02-14 06:07:50|1029.73|1018.93|1029.73|1018.93|1029.73|1018.93|1029.73|1018.93|1
1644818880000|2022-02-14 06:08:00|1029.47|1018.67|1029.64|1018.84|1029.64|1018.84|1029.47|1018.67|2
1644818890000|2022-02-14 06:08:10|1029.63|1018.83|1029.51|1018.71|1029.63|1018.83|1029.51|1018.71|2
1644818900000|2022-02-14 06:08:20|1029.42|1018.62|1029.73|1018.93|1029.73|1018.93|1029.42|1018.62|3
1644818910000|2022-02-14 06:08:30|1029.64|1018.84|1029.64|1018.84|1029.64|1018.84|1029.64|1018.84|1
1644818920000|2022-02-14 06:08:40|1029.73|1018.93|1029.73|1018.93|1029.73|1018.93|1029.73|1018.93|1
1644818940000|2022-02-14 06:09:00|1029.7|1018.9|1029.62|1018.82|1029.74|1018.94|1029.62|1018.82|3
1644818960000|2022-02-14 06:09:20|1029.58|1018.78|1029.54|1018.74|1029.58|1018.78|1029.54|1018.74|2
1644818970000|2022-02-14 06:09:30|1029.62|1018.82|1029.55|1018.75|1029.62|1018.82|1029.4|1018.6|3
1644818980000|2022-02-14 06:09:40|1029.74|1018.94|1029.62|1018.82|1029.74|1018.94|1029.62|1018.82|2
1644818990000|2022-02-14 06:09:50|1029.69|1018.89|1029.69|1018.89|1029.69|1018.89|1029.69|1018.89|1
1644819000000|2022-02-14 06:10:00|1029.62|1018.82|1029.15|1018.35|1029.62|1018.82|1029.1|1018.3|3
1644819020000|2022-02-14 06:10:20|1029.1|1018.3|1029.55|1018.75|1029.55|1018.75|1029.1|1018.3|2
1644819030000|2022-02-14 06:10:30|1029.62|1018.82|1029.62|1018.82|1029.62|1018.82|1029.62|1018.82|1
1644819040000|2022-02-14 06:10:40|1029.79|1018.99|1029.87|1019.07|1029.9|1019.1|1029.79|1018.99|7
1644819050000|2022-02-14 06:10:50|1030.05|1019.25|1030.05|1019.25|1030.05|1019.25|1030.05|1019.25|1
1644819060000|2022-02-14 06:11:00|1029.9|1019.1|1031.09|1020.29|1031.09|1020.29|1029.9|1019.1|6
1644819070000|2022-02-14 06:11:10|1030.88|1020.08|1030.65|1019.85|1030.88|1020.08|1030.4|1019.6|5
1644819080000|2022-02-14 06:11:20|1030.9|1020.1|1031.38|1020.58|1031.7|1020.9|1030.9|1020.1|5
1644819100000|2022-02-14 06:11:40|1031.65|1020.85|1031.9|1021.1|1031.9|1021.1|1031.65|1020.85|3
1644819110000|2022-02-14 06:11:50|1032.12|1021.32|1032.51|1021.71|1032.63|1021.83|1032.12|1021.32|3
1644819120000|2022-02-14 06:12:00|1032.69|1021.89|1032.45|1021.65|1032.69|1021.89|1032.4|1021.6|3
1644819130000|2022-02-14 06:12:10|1032.4|1021.6|1032.15|1021.35|1032.4|1021.6|1032.15|1021.35|2
1644819140000|2022-02-14 06:12:20|1032.53|1021.73|1032.4|1021.6|1032.53|1021.73|1032.4|1021.6|2
1644819170000|2022-02-14 06:12:50|1032.9|1022.1|1032.9|1022.1|1032.9|1022.1|1032.9|1022.1|1
1644819180000|2022-02-14 06:13:00|1032.8|1022|1032.6|1021.8|1032.8|1022|1032.3|1021.5|7
1644819200000|2022-02-14 06:13:20|1032.61|1021.81|1032.9|1022.1|1032.9|1022.1|1032.61|1021.81|3
1644819220000|2022-02-14 06:13:40|1032.3|1021.5|1032.7|1021.9|1032.73|1021.93|1032.3|1021.5|4
1644819230000|2022-02-14 06:13:50|1032.05|1021.25|1031.9|1021.1|1032.05|1021.25|1031.9|1021.1|2
1644819270000|2022-02-14 06:14:30|1031.8|1021|1031.8|1021|1031.8|1021|1031.8|1021|1
1644819280000|2022-02-14 06:14:40|1031.7|1020.9|1030.95|1020.15|1031.7|1020.9|1030.95|1020.15|3
1644819290000|2022-02-14 06:14:50|1031.4|1020.6|1031.3|1020.5|1031.4|1020.6|1031.3|1020.5|2
1644819300000|2022-02-14 06:15:00|1030.9|1020.1|1030.9|1020.1|1030.9|1020.1|1030.9|1020.1|1
1644819310000|2022-02-14 06:15:10|1030.93|1020.13|1031.19|1020.39|1031.19|1020.39|1030.93|1020.13|2
1644819320000|2022-02-14 06:15:20|1031.4|1020.6|1030.9|1020.1|1031.4|1020.6|1030.9|1020.1|3
1644819330000|2022-02-14 06:15:30|1031.3|1020.5|1031.63|1020.83|1031.63|1020.83|1031.3|1020.5|3
1644819340000|2022-02-14 06:15:40|1031.9|1021.1|1032.3|1021.5|1032.3|1021.5|1031.9|1021.1|4
1644819350000|2022-02-14 06:15:50|1032.4|1021.6|1032.75|1021.95|1032.75|1021.95|1032.3|1021.5|3
1644819370000|2022-02-14 06:16:10|1032.9|1022.1|1033.6|1022.8|1033.7|1022.9|1032.9|1022.1|6
1644819380000|2022-02-14 06:16:20|1033.3|1022.5|1033.4|1022.6|1033.85|1023.05|1033.3|1022.5|3
1644819390000|2022-02-14 06:16:30|1033.78|1022.98|1034.15|1023.35|1034.19|1023.39|1033.65|1022.85|5
1644819400000|2022-02-14 06:16:40|1034.65|1023.85|1034.28|1023.48|1034.65|1023.85|1034.28|1023.48|3
1644819420000|2022-02-14 06:17:00|1034.55|1023.75|1034.4|1023.6|1034.55|1023.75|1034.4|1023.6|2
1644819440000|2022-02-14 06:17:20|1034.15|1023.35|1034.57|1023.77|1034.57|1023.77|1034.15|1023.35|3
1644819450000|2022-02-14 06:17:30|1034.4|1023.6|1034.4|1023.6|1034.4|1023.6|1034.4|1023.6|1
1644819470000|2022-02-14 06:17:50|1034.75|1023.95|1034.75|1023.95|1034.75|1023.95|1034.75|1023.95|1
1644819480000|2022-02-14 06:18:00|1034.8|1024|1034.35|1023.55|1034.8|1024|1034.35|1023.55|2
1644819490000|2022-02-14 06:18:10|1034.7|1023.9|1034.7|1023.9|1034.7|1023.9|1034.7|1023.9|1
1644819500000|2022-02-14 06:18:20|1034.8|1024|1034.9|1024.1|1034.92|1024.12|1034.8|1024|3
1644819520000|2022-02-14 06:18:40|1034.7|1023.9|1034.6|1023.8|1034.7|1023.9|1034.6|1023.8|4
1644819530000|2022-02-14 06:18:50|1034.2|1023.4|1034.2|1023.4|1034.6|1023.8|1034.2|1023.4|3
1644819540000|2022-02-14 06:19:00|1033.9|1023.1|1034.12|1023.32|1034.12|1023.32|1033.9|1023.1|2
1644819550000|2022-02-14 06:19:10|1034.19|1023.39|1035.15|1024.35|1035.15|1024.35|1034.19|1023.39|4
1644819560000|2022-02-14 06:19:20|1034.9|1024.1|1035.15|1024.35|1035.15|1024.35|1034.9|1024.1|2
1644819570000|2022-02-14 06:19:30|1035.28|1024.48|1034.9|1024.1|1035.31|1024.51|1034.9|1024.1|6
1644819600000|2022-02-14 06:20:00|1035.28|1024.48|1035.39|1024.59|1035.39|1024.59|1035.28|1024.48|2
1644819610000|2022-02-14 06:20:10|1035.28|1024.48|1035.56|1024.76|1035.58|1024.78|1035.28|1024.48|4
1644819620000|2022-02-14 06:20:20|1035.9|1025.1|1036.12|1025.32|1036.17|1025.37|1035.9|1025.1|4
1644819630000|2022-02-14 06:20:30|1036.4|1025.6|1036.85|1026.05|1036.85|1026.05|1036.4|1025.6|2
1644819640000|2022-02-14 06:20:40|1036.8|1026|1037.01|1026.21|1037.2|1026.4|1036.8|1026|4
1644819650000|2022-02-14 06:20:50|1036.9|1026.1|1037.07|1026.27|1037.08|1026.28|1036.9|1026.1|6
1644819660000|2022-02-14 06:21:00|1036.9|1026.1|1036.9|1026.1|1037.1|1026.3|1036.9|1026.1|5
1644819670000|2022-02-14 06:21:10|1037.02|1026.22|1037.02|1026.22|1037.02|1026.22|1037.02|1026.22|1
1644819680000|2022-02-14 06:21:20|1037.05|1026.25|1036.9|1026.1|1037.35|1026.55|1036.9|1026.1|6
1644819720000|2022-02-14 06:22:00|1036.85|1026.05|1036.85|1026.05|1036.85|1026.05|1036.85|1026.05|1
1644819730000|2022-02-14 06:22:10|1036.94|1026.14|1036.96|1026.16|1036.99|1026.19|1036.9|1026.1|4
1644819750000|2022-02-14 06:22:30|1036.9|1026.1|1037.8|1027|1037.8|1027|1036.9|1026.1|8
1644819760000|2022-02-14 06:22:40|1037.75|1026.95|1037.7|1026.9|1037.75|1026.95|1037.7|1026.9|2
1644819790000|2022-02-14 06:23:10|1037.6|1026.8|1037.4|1026.6|1037.6|1026.8|1037.4|1026.6|2
1644819800000|2022-02-14 06:23:20|1037.2|1026.4|1037.2|1026.4|1037.2|1026.4|1037.2|1026.4|1
1644819830000|2022-02-14 06:23:50|1036.9|1026.1|1037.2|1026.4|1037.2|1026.4|1036.9|1026.1|3
1644819860000|2022-02-14 06:24:20|1037.4|1026.6|1037.4|1026.6|1037.4|1026.6|1037.4|1026.6|1
1644819870000|2022-02-14 06:24:30|1037.32|1026.52|1036.8|1026|1037.32|1026.52|1036.8|1026|4
1644819880000|2022-02-14 06:24:40|1036.68|1025.88|1035.9|1025.1|1036.68|1025.88|1035.9|1025.1|2
1644819900000|2022-02-14 06:25:00|1035.65|1024.85|1035.65|1024.85|1035.65|1024.85|1035.65|1024.85|1
1644819920000|2022-02-14 06:25:20|1035.52|1024.72|1035.52|1024.72|1035.52|1024.72|1035.52|1024.72|1
1644819930000|2022-02-14 06:25:30|1035.6|1024.8|1035.6|1024.8|1035.6|1024.8|1035.6|1024.8|1
1644819960000|2022-02-14 06:26:00|1035.85|1025.05|1035.85|1025.05|1035.85|1025.05|1035.85|1025.05|1
1644819970000|2022-02-14 06:26:10|1035.9|1025.1|1036.09|1025.29|1036.09|1025.29|1035.9|1025.1|2
1644819980000|2022-02-14 06:26:20|1035.9|1025.1|1035.9|1025.1|1035.9|1025.1|1035.9|1025.1|1
1644820010000|2022-02-14 06:26:50|1035.8|1025|1035.57|1024.77|1035.8|1025|1035.57|1024.77|2
1644820020000|2022-02-14 06:27:00|1035.75|1024.95|1035.57|1024.77|1035.75|1024.95|1035.57|1024.77|2
1644820060000|2022-02-14 06:27:40|1035.9|1025.1|1035.9|1025.1|1035.9|1025.1|1035.9|1025.1|1
1644820080000|2022-02-14 06:28:00|1036.12|1025.32|1036.12|1025.32|1036.46|1025.66|1036.12|1025.32|4
1644820090000|2022-02-14 06:28:10|1035.9|1025.1|1035.9|1025.1|1035.9|1025.1|1035.9|1025.1|1
1644820110000|2022-02-14 06:28:30|1035.61|1024.81|1035.8|1025|1035.8|1025|1035.61|1024.81|3
1644820120000|2022-02-14 06:28:40|1035.65|1024.85|1035.65|1024.85|1035.65|1024.85|1035.65|1024.85|1
1644820130000|2022-02-14 06:28:50|1035.66|1024.86|1035.4|1024.6|1035.75|1024.95|1035.4|1024.6|3
1644820140000|2022-02-14 06:29:00|1034.9|1024.1|1034.9|1024.1|1034.9|1024.1|1034.9|1024.1|1
1644820200000|2022-02-14 06:30:00|1034.5|1023.7|1034.4|1023.6|1034.5|1023.7|1034.4|1023.6|2
1644820210000|2022-02-14 06:30:10|1033.9|1023.1|1033.9|1023.1|1033.9|1023.1|1033.9|1023.1|1
1644820260000|2022-02-14 06:31:00|1033.73|1022.93|1033.85|1023.05|1033.85|1023.05|1033.73|1022.93|2
1644820280000|2022-02-14 06:31:20|1033.68|1022.88|1033.68|1022.88|1033.68|1022.88|1033.68|1022.88|1
1644820290000|2022-02-14 06:31:30|1033.3|1022.5|1033.75|1022.95|1033.75|1022.95|1033.3|1022.5|2
1644820300000|2022-02-14 06:31:40|1033.85|1023.05|1033.85|1023.05|1033.85|1023.05|1033.85|1023.05|1
1644820320000|2022-02-14 06:32:00|1033.4|1022.6|1033.6|1022.8|1033.6|1022.8|1033.4|1022.6|2
1644820330000|2022-02-14 06:32:10|1033.75|1022.95|1033.75|1022.95|1033.75|1022.95|1033.75|1022.95|1
1644820400000|2022-02-14 06:33:20|1033.9|1023.1|1033.9|1023.1|1033.9|1023.1|1033.9|1023.1|1
1644820430000|2022-02-14 06:33:50|1033.8|1023|1033.8|1023|1033.8|1023|1033.8|1023|1
1644820460000|2022-02-14 06:34:20|1033.9|1023.1|1034.16|1023.36|1034.16|1023.36|1033.9|1023.1|3
1644820470000|2022-02-14 06:34:30|1034.66|1023.86|1034.8|1024|1034.8|1024|1034.66|1023.86|2
1644820480000|2022-02-14 06:34:40|1034.78|1023.98|1035.4|1024.6|1035.5|1024.7|1034.78|1023.98|3
1644820500000|2022-02-14 06:35:00|1035.9|1025.1|1035.9|1025.1|1035.9|1025.1|1035.9|1025.1|1
1644820540000|2022-02-14 06:35:40|1036.06|1025.26|1036.17|1025.37|1036.17|1025.37|1036.06|1025.26|3
1644820550000|2022-02-14 06:35:50|1036.37|1025.57|1036.8|1026|1036.8|1026|1036.37|1025.57|3
1644820580000|2022-02-14 06:36:20|1036.75|1025.95|1036.9|1026.1|1036.9|1026.1|1036.75|1025.95|2
1644820590000|2022-02-14 06:36:30|1036.85|1026.05|1036.85|1026.05|1036.85|1026.05|1036.85|1026.05|1
1644820600000|2022-02-14 06:36:40|1036.89|1026.09|1036.85|1026.05|1037.2|1026.4|1036.85|1026.05|4
1644820610000|2022-02-14 06:36:50|1036.96|1026.16|1037.21|1026.41|1037.21|1026.41|1036.96|1026.16|2
1644820630000|2022-02-14 06:37:10|1037.52|1026.72|1037.9|1027.1|1037.9|1027.1|1037.52|1026.72|2
1644820640000|2022-02-14 06:37:20|1037.99|1027.19|1037.99|1027.19|1037.99|1027.19|1037.99|1027.19|1
1644820650000|2022-02-14 06:37:30|1037.9|1027.1|1037.9|1027.1|1037.9|1027.1|1037.9|1027.1|1
1644820660000|2022-02-14 06:37:40|1037.97|1027.17|1037.75|1026.95|1037.97|1027.17|1037.75|1026.95|2
1644820670000|2022-02-14 06:37:50|1037.7|1026.9|1037.7|1026.9|1037.7|1026.9|1037.7|1026.9|1
1644820680000|2022-02-14 06:38:00|1037.75|1026.95|1037.9|1027.1|1038.05|1027.25|1037.75|1026.95|6
1644820710000|2022-02-14 06:38:30|1038.3|1027.5|1038.3|1027.5|1038.3|1027.5|1038.3|1027.5|1
1644820730000|2022-02-14 06:38:50|1038.13|1027.33|1037.9|1027.1|1038.15|1027.35|1037.9|1027.1|3
1644820740000|2022-02-14 06:39:00|1037.95|1027.15|1037.9|1027.1|1037.95|1027.15|1037.9|1027.1|2
1644820750000|2022-02-14 06:39:10|1038|1027.2|1037.9|1027.1|1038.03|1027.23|1037.9|1027.1|5
1644820760000|2022-02-14 06:39:20|1038.03|1027.23|1038.2|1027.4|1038.2|1027.4|1038.03|1027.23|2
1644820770000|2022-02-14 06:39:30|1037.9|1027.1|1037.9|1027.1|1037.9|1027.1|1037.9|1027.1|1
1644820790000|2022-02-14 06:39:50|1037.75|1026.95|1037.31|1026.51|1037.75|1026.95|1037.31|1026.51|3
1644820800000|2022-02-14 06:40:00|1037.4|1026.6|1037.1|1026.3|1037.4|1026.6|1036.88|1026.08|4
1644820810000|2022-02-14 06:40:10|1036.9|1026.1|1036.79|1025.99|1036.9|1026.1|1036.79|1025.99|2
1644820820000|2022-02-14 06:40:20|1036.4|1025.6|1036.69|1025.89|1036.69|1025.89|1036.4|1025.6|2
1644820830000|2022-02-14 06:40:30|1036.29|1025.49|1036.07|1025.27|1036.29|1025.49|1036.07|1025.27|2
1644820840000|2022-02-14 06:40:40|1035.9|1025.1|1036.3|1025.5|1036.3|1025.5|1035.9|1025.1|3
1644820850000|2022-02-14 06:40:50|1036.4|1025.6|1036.4|1025.6|1036.65|1025.85|1036.4|1025.6|3
1644820860000|2022-02-14 06:41:00|1036.05|1025.25|1035.9|1025.1|1036.15|1025.35|1035.9|1025.1|3
1644820870000|2022-02-14 06:41:10|1035.55|1024.75|1035.23|1024.43|1035.55|1024.75|1035.19|1024.39|5
1644820880000|2022-02-14 06:41:20|1035.19|1024.39|1035.4|1024.6|1035.45|1024.65|1035.19|1024.39|5
1644820890000|2022-02-14 06:41:30|1035.35|1024.55|1035.65|1024.85|1035.65|1024.85|1035.35|1024.55|2
1644820920000|2022-02-14 06:42:00|1035.9|1025.1|1035.9|1025.1|1035.9|1025.1|1035.9|1025.1|1
1644820950000|2022-02-14 06:42:30|1035.95|1025.15|1035.95|1025.15|1035.95|1025.15|1035.95|1025.15|1
1644820970000|2022-02-14 06:42:50|1036.09|1025.29|1036.09|1025.29|1036.09|1025.29|1036.09|1025.29|1
1644820980000|2022-02-14 06:43:00|1036.1|1025.3|1036.09|1025.29|1036.1|1025.3|1036.09|1025.29|2
1644821000000|2022-02-14 06:43:20|1036.3|1025.5|1036.25|1025.45|1036.3|1025.5|1036.25|1025.45|2
1644821030000|2022-02-14 06:43:50|1036.04|1025.24|1035.85|1025.05|1036.04|1025.24|1035.85|1025.05|2
1644821050000|2022-02-14 06:44:10|1035.44|1024.64|1034.94|1024.14|1035.44|1024.64|1034.94|1024.14|2
1644821060000|2022-02-14 06:44:20|1034.9|1024.1|1034.9|1024.1|1034.9|1024.1|1034.9|1024.1|1
1644821070000|2022-02-14 06:44:30|1035.5|1024.7|1035.4|1024.6|1035.55|1024.75|1035.4|1024.6|3
1644821080000|2022-02-14 06:44:40|1034.9|1024.1|1034.9|1024.1|1034.9|1024.1|1034.9|1024.1|1
1644821090000|2022-02-14 06:44:50|1034.8|1024|1034.9|1024.1|1035.03|1024.23|1034.8|1024|4
1644821100000|2022-02-14 06:45:00|1035.7|1024.9|1035.4|1024.6|1035.7|1024.9|1035.4|1024.6|3
1644821110000|2022-02-14 06:45:10|1035.35|1024.55|1035.35|1024.55|1035.35|1024.55|1035.35|1024.55|1
1644821120000|2022-02-14 06:45:20|1035.25|1024.45|1034.24|1023.44|1035.25|1024.45|1034.24|1023.44|5
1644821130000|2022-02-14 06:45:30|1033.9|1023.1|1034.55|1023.75|1034.55|1023.75|1033.9|1023.1|4
1644821140000|2022-02-14 06:45:40|1034.4|1023.6|1034.74|1023.94|1034.74|1023.94|1034.4|1023.6|4
1644821150000|2022-02-14 06:45:50|1034.9|1024.1|1034.95|1024.15|1034.95|1024.15|1034.9|1024.1|2
1644821160000|2022-02-14 06:46:00|1034.9|1024.1|1034.9|1024.1|1034.9|1024.1|1034.9|1024.1|1
1644821170000|2022-02-14 06:46:10|1035.29|1024.49|1035.4|1024.6|1035.4|1024.6|1035.29|1024.49|2
1644821180000|2022-02-14 06:46:20|1034.79|1023.99|1034.79|1023.99|1034.79|1023.99|1034.79|1023.99|1
1644821190000|2022-02-14 06:46:30|1034.84|1024.04|1034.9|1024.1|1034.9|1024.1|1034.73|1023.93|3
1644821210000|2022-02-14 06:46:50|1035|1024.2|1035.9|1025.1|1035.9|1025.1|1035|1024.2|3
1644821220000|2022-02-14 06:47:00|1035.73|1024.93|1035.9|1025.1|1035.9|1025.1|1035.73|1024.93|2
1644821230000|2022-02-14 06:47:10|1036.01|1025.21|1035.97|1025.17|1036.01|1025.21|1035.91|1025.11|4
1644821240000|2022-02-14 06:47:20|1035.9|1025.1|1036.6|1025.8|1036.6|1025.8|1035.9|1025.1|2
1644821250000|2022-02-14 06:47:30|1036.9|1026.1|1036.77|1025.97|1036.9|1026.1|1036.37|1025.57|4
1644821260000|2022-02-14 06:47:40|1036.7|1025.9|1036.77|1025.97|1036.77|1025.97|1036.7|1025.9|3
1644821290000|2022-02-14 06:48:10|1036.9|1026.1|1036.9|1026.1|1036.9|1026.1|1036.9|1026.1|1
1644821310000|2022-02-14 06:48:30|1037.53|1026.73|1037.4|1026.6|1037.53|1026.73|1037.4|1026.6|2
1644821320000|2022-02-14 06:48:40|1037.9|1027.1|1037.9|1027.1|1037.9|1027.1|1037.9|1027.1|1
1644821330000|2022-02-14 06:48:50|1038.5|1027.7|1038.4|1027.6|1038.5|1027.7|1038.4|1027.6|2
1644821340000|2022-02-14 06:49:00|1038.6|1027.8|1039.9|1029.1|1039.9|1029.1|1038.23|1027.43|7
1644821360000|2022-02-14 06:49:20|1040.01|1029.21|1040.01|1029.21|1040.01|1029.21|1040.01|1029.21|1
1644821380000|2022-02-14 06:49:40|1040.25|1029.45|1040.25|1029.45|1040.25|1029.45|1040.25|1029.45|1
1644821390000|2022-02-14 06:49:50|1040.35|1029.55|1040.35|1029.55|1040.35|1029.55|1040.35|1029.55|1
1644821400000|2022-02-14 06:50:00|1040.01|1029.21|1040.01|1029.21|1040.25|1029.45|1040.01|1029.21|3
1644821410000|2022-02-14 06:50:10|1040.1|1029.3|1040.1|1029.3|1040.1|1029.3|1040.1|1029.3|1
1644821420000|2022-02-14 06:50:20|1040.2|1029.4|1040.11|1029.31|1040.4|1029.6|1040.05|1029.25|5
1644821430000|2022-02-14 06:50:30|1040.01|1029.21|1041.65|1030.85|1041.65|1030.85|1040.01|1029.21|13
1644821440000|2022-02-14 06:50:40|1041.88|1031.08|1041.55|1030.75|1041.88|1031.08|1041.5|1030.7|3
1644821450000|2022-02-14 06:50:50|1041.5|1030.7|1042.4|1031.6|1042.4|1031.6|1041.5|1030.7|9
1644821460000|2022-02-14 06:51:00|1042.13|1031.33|1042.14|1031.34|1042.14|1031.34|1042.1|1031.3|8
1644821470000|2022-02-14 06:51:10|1042.17|1031.37|1042.4|1031.6|1042.4|1031.6|1042.12|1031.32|7
1644821480000|2022-02-14 06:51:20|1042.5|1031.7|1044.4|1033.6|1044.75|1033.95|1042.45|1031.65|11
1644821490000|2022-02-14 06:51:30|1043.9|1033.1|1044.15|1033.35|1044.4|1033.6|1043.9|1033.1|9
1644821500000|2022-02-14 06:51:40|1043.9|1033.1|1044.32|1033.52|1044.32|1033.52|1043.9|1033.1|4
1644821510000|2022-02-14 06:51:50|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1
1644821520000|2022-02-14 06:52:00|1044.15|1033.35|1045.6|1034.8|1045.8|1035|1044.15|1033.35|16
1644821530000|2022-02-14 06:52:10|1045.65|1034.85|1045.56|1034.76|1045.7|1034.9|1045.01|1034.21|7
1644821540000|2022-02-14 06:52:20|1045.4|1034.6|1044.23|1033.43|1045.4|1034.6|1043.32|1032.52|10
1644821550000|2022-02-14 06:52:30|1044.73|1033.93|1044.05|1033.25|1044.9|1034.1|1044.05|1033.25|8
1644821560000|2022-02-14 06:52:40|1043.81|1033.01|1043.45|1032.65|1043.81|1033.01|1043.45|1032.65|2
1644821570000|2022-02-14 06:52:50|1043.15|1032.35|1042.4|1031.6|1043.4|1032.6|1042.4|1031.6|8
1644821580000|2022-02-14 06:53:00|1041.83|1031.03|1040.9|1030.1|1041.9|1031.1|1040.9|1030.1|9
1644821590000|2022-02-14 06:53:10|1040.6|1029.8|1040.57|1029.77|1040.6|1029.8|1039.95|1029.15|5
1644821600000|2022-02-14 06:53:20|1040.4|1029.6|1041.74|1030.94|1041.74|1030.94|1040.4|1029.6|4
1644821610000|2022-02-14 06:53:30|1041.4|1030.6|1040.9|1030.1|1041.4|1030.6|1040.37|1029.57|7
1644821620000|2022-02-14 06:53:40|1040.5|1029.7|1040.9|1030.1|1040.9|1030.1|1040.5|1029.7|2
1644821640000|2022-02-14 06:54:00|1040.6|1029.8|1040.9|1030.1|1040.9|1030.1|1040.6|1029.8|2
1644821660000|2022-02-14 06:54:20|1040.86|1030.06|1040.83|1030.03|1040.9|1030.1|1040.71|1029.91|10
1644821670000|2022-02-14 06:54:30|1040.15|1029.35|1039.78|1028.98|1040.15|1029.35|1039.78|1028.98|3
1644821680000|2022-02-14 06:54:40|1039.9|1029.1|1040.52|1029.72|1040.52|1029.72|1039.9|1029.1|5
1644821690000|2022-02-14 06:54:50|1040.33|1029.53|1040.33|1029.53|1040.33|1029.53|1040.33|1029.53|1
1644821700000|2022-02-14 06:55:00|1040.2|1029.4|1040.2|1029.4|1040.2|1029.4|1040.2|1029.4|1
1644821710000|2022-02-14 06:55:10|1040.62|1029.82|1040.62|1029.82|1040.62|1029.82|1040.15|1029.35|4
1644821720000|2022-02-14 06:55:20|1040.49|1029.69|1040.79|1029.99|1040.79|1029.99|1040.49|1029.69|6
1644821740000|2022-02-14 06:55:40|1040.84|1030.04|1040.85|1030.05|1040.85|1030.05|1040.79|1029.99|3
1644821750000|2022-02-14 06:55:50|1041.02|1030.22|1041.02|1030.22|1041.02|1030.22|1041.02|1030.22|1
1644821760000|2022-02-14 06:56:00|1040.9|1030.1|1041.9|1031.1|1042.01|1031.21|1040.9|1030.1|4
1644821770000|2022-02-14 06:56:10|1041.98|1031.18|1041.98|1031.18|1041.98|1031.18|1041.98|1031.18|1
1644821780000|2022-02-14 06:56:20|1041.9|1031.1|1041.4|1030.6|1041.9|1031.1|1041.4|1030.6|2
1644821790000|2022-02-14 06:56:30|1040.9|1030.1|1040.9|1030.1|1040.9|1030.1|1040.9|1030.1|1
1644821800000|2022-02-14 06:56:40|1041.03|1030.23|1040.9|1030.1|1041.03|1030.23|1040.9|1030.1|2
1644821820000|2022-02-14 06:57:00|1041.53|1030.73|1041.4|1030.6|1041.7|1030.9|1041.4|1030.6|5
1644821830000|2022-02-14 06:57:10|1041.43|1030.63|1041.4|1030.6|1041.5|1030.7|1041.4|1030.6|3
1644821850000|2022-02-14 06:57:30|1041.52|1030.72|1041.52|1030.72|1041.52|1030.72|1041.52|1030.72|1
1644821860000|2022-02-14 06:57:40|1041.4|1030.6|1041.4|1030.6|1041.4|1030.6|1041.4|1030.6|1
1644821870000|2022-02-14 06:57:50|1040.9|1030.1|1040.9|1030.1|1040.9|1030.1|1040.9|1030.1|1
1644821880000|2022-02-14 06:58:00|1040.99|1030.19|1040.9|1030.1|1040.99|1030.19|1040.9|1030.1|4
1644821890000|2022-02-14 06:58:10|1040.99|1030.19|1040.9|1030.1|1041.3|1030.5|1040.9|1030.1|4
1644821900000|2022-02-14 06:58:20|1040.76|1029.96|1040.9|1030.1|1040.9|1030.1|1040.53|1029.73|4
1644821910000|2022-02-14 06:58:30|1040.84|1030.04|1040.9|1030.1|1040.9|1030.1|1040.84|1030.04|2
1644821940000|2022-02-14 06:59:00|1041.08|1030.28|1041.08|1030.28|1041.08|1030.28|1041.08|1030.28|1
1644821950000|2022-02-14 06:59:10|1040.9|1030.1|1041.89|1031.09|1041.89|1031.09|1040.9|1030.1|6
1644821980000|2022-02-14 06:59:40|1041.9|1031.1|1041.89|1031.09|1041.93|1031.13|1041.89|1031.09|4
1644821990000|2022-02-14 06:59:50|1041.87|1031.07|1041.9|1031.1|1041.9|1031.1|1041.87|1031.07|3
1644822000000|2022-02-14 07:00:00|1041.87|1031.07|1041.37|1030.57|1041.87|1031.07|1041.37|1030.57|2
1644822010000|2022-02-14 07:00:10|1041.65|1030.85|1041|1030.2|1041.65|1030.85|1041|1030.2|3
1644822020000|2022-02-14 07:00:20|1041.35|1030.55|1041.35|1030.55|1041.35|1030.55|1041.35|1030.55|1
1644822030000|2022-02-14 07:00:30|1040.9|1030.1|1041.4|1030.6|1041.4|1030.6|1040.9|1030.1|2
1644822040000|2022-02-14 07:00:40|1040.9|1030.1|1040.9|1030.1|1040.9|1030.1|1040.9|1030.1|1
1644822060000|2022-02-14 07:01:00|1040.4|1029.6|1039.9|1029.1|1040.4|1029.6|1039.9|1029.1|3
1644822070000|2022-02-14 07:01:10|1039.81|1029.01|1039.55|1028.75|1039.81|1029.01|1039.2|1028.4|6
1644822080000|2022-02-14 07:01:20|1039.4|1028.6|1039.4|1028.6|1039.4|1028.6|1039.4|1028.6|1
1644822090000|2022-02-14 07:01:30|1039.15|1028.35|1038.9|1028.1|1039.5|1028.7|1038.9|1028.1|4
1644822120000|2022-02-14 07:02:00|1039.03|1028.23|1039.3|1028.5|1039.7|1028.9|1038.9|1028.1|4
1644822130000|2022-02-14 07:02:10|1038.9|1028.1|1039.4|1028.6|1039.44|1028.64|1038.9|1028.1|4
1644822140000|2022-02-14 07:02:20|1038.9|1028.1|1038.9|1028.1|1038.9|1028.1|1038.9|1028.1|1
1644822160000|2022-02-14 07:02:40|1039.55|1028.75|1039.4|1028.6|1039.75|1028.95|1039.4|1028.6|3
1644822180000|2022-02-14 07:03:00|1039.65|1028.85|1039.4|1028.6|1039.65|1028.85|1039.4|1028.6|3
1644822190000|2022-02-14 07:03:10|1039.8|1029|1039.8|1029|1039.8|1029|1039.8|1029|1
1644822200000|2022-02-14 07:03:20|1039.9|1029.1|1039.9|1029.1|1039.9|1029.1|1039.9|1029.1|1
1644822210000|2022-02-14 07:03:30|1039.96|1029.16|1040.4|1029.6|1040.4|1029.6|1039.9|1029.1|4
1644822220000|2022-02-14 07:03:40|1040.9|1030.1|1040.9|1030.1|1040.9|1030.1|1040.9|1030.1|1
1644822250000|2022-02-14 07:04:10|1040.8|1030|1040.4|1029.6|1040.8|1030|1040.4|1029.6|2
1644822260000|2022-02-14 07:04:20|1040.22|1029.42|1040.35|1029.55|1040.35|1029.55|1040.08|1029.28|3
1644822270000|2022-02-14 07:04:30|1040.22|1029.42|1040.22|1029.42|1040.62|1029.82|1040.22|1029.42|3
1644822300000|2022-02-14 07:05:00|1039.9|1029.1|1039.9|1029.1|1039.9|1029.1|1039.9|1029.1|1
1644822340000|2022-02-14 07:05:40|1039.79|1028.99|1039.9|1029.1|1039.9|1029.1|1039.79|1028.99|2
1644822350000|2022-02-14 07:05:50|1039.79|1028.99|1039.9|1029.1|1039.9|1029.1|1039.79|1028.99|2
1644822370000|2022-02-14 07:06:10|1039.2|1028.4|1039.2|1028.4|1039.2|1028.4|1039.2|1028.4|1
1644822380000|2022-02-14 07:06:20|1038.95|1028.15|1038.95|1028.15|1038.95|1028.15|1038.95|1028.15|1
1644822390000|2022-02-14 07:06:30|1039.04|1028.24|1039.45|1028.65|1039.45|1028.65|1039.04|1028.24|5
1644822420000|2022-02-14 07:07:00|1039.58|1028.78|1039.45|1028.65|1039.58|1028.78|1039.45|1028.65|2
1644822430000|2022-02-14 07:07:10|1040.14|1029.34|1040.14|1029.34|1040.14|1029.34|1040.14|1029.34|1
1644822440000|2022-02-14 07:07:20|1040.05|1029.25|1040.9|1030.1|1040.9|1030.1|1040.05|1029.25|3
1644822450000|2022-02-14 07:07:30|1041.02|1030.22|1041.94|1031.14|1041.94|1031.14|1040.9|1030.1|4
1644822460000|2022-02-14 07:07:40|1041.44|1030.64|1041.44|1030.64|1041.44|1030.64|1041.44|1030.64|1
1644822480000|2022-02-14 07:08:00|1041.53|1030.73|1041.94|1031.14|1041.94|1031.14|1041.53|1030.73|2
1644822500000|2022-02-14 07:08:20|1042.01|1031.21|1042.25|1031.45|1042.9|1032.1|1041.98|1031.18|6
1644822510000|2022-02-14 07:08:30|1042.63|1031.83|1042.1|1031.3|1042.78|1031.98|1042.1|1031.3|4
1644822520000|2022-02-14 07:08:40|1041.9|1031.1|1041.9|1031.1|1041.9|1031.1|1041.9|1031.1|1
1644822530000|2022-02-14 07:08:50|1041.86|1031.06|1041.86|1031.06|1041.86|1031.06|1041.86|1031.06|1
1644822540000|2022-02-14 07:09:00|1041.9|1031.1|1041.9|1031.1|1041.9|1031.1|1041.83|1031.03|3
1644822560000|2022-02-14 07:09:20|1041.85|1031.05|1041.85|1031.05|1041.85|1031.05|1041.85|1031.05|1
1644822570000|2022-02-14 07:09:30|1041.75|1030.95|1041.75|1030.95|1041.75|1030.95|1041.75|1030.95|1
1644822590000|2022-02-14 07:09:50|1041.65|1030.85|1041.25|1030.45|1041.65|1030.85|1041.25|1030.45|2
1644822600000|2022-02-14 07:10:00|1040.9|1030.1|1040.9|1030.1|1040.9|1030.1|1040.9|1030.1|1
1644822640000|2022-02-14 07:10:40|1041.3|1030.5|1041.3|1030.5|1041.3|1030.5|1041.3|1030.5|1
1644822650000|2022-02-14 07:10:50|1041.25|1030.45|1040.9|1030.1|1041.25|1030.45|1040.9|1030.1|2
1644822680000|2022-02-14 07:11:20|1040.79|1029.99|1040.9|1030.1|1040.9|1030.1|1040.79|1029.99|2
1644822690000|2022-02-14 07:11:30|1041.21|1030.41|1041.85|1031.05|1041.85|1031.05|1040.9|1030.1|4
1644822740000|2022-02-14 07:12:20|1041.8|1031|1041.68|1030.88|1041.8|1031|1041.68|1030.88|2
1644822750000|2022-02-14 07:12:30|1041.3|1030.5|1040.89|1030.09|1041.3|1030.5|1040.89|1030.09|2
1644822760000|2022-02-14 07:12:40|1040.8|1030|1040.87|1030.07|1040.87|1030.07|1040.8|1030|2
1644822770000|2022-02-14 07:12:50|1040.9|1030.1|1040.9|1030.1|1040.9|1030.1|1040.9|1030.1|1
1644822780000|2022-02-14 07:13:00|1040.89|1030.09|1040.87|1030.07|1040.89|1030.09|1040.82|1030.02|3
1644822790000|2022-02-14 07:13:10|1041.39|1030.59|1041.05|1030.25|1041.39|1030.59|1041.05|1030.25|2
1644822800000|2022-02-14 07:13:20|1041.2|1030.4|1041.2|1030.4|1041.2|1030.4|1041.2|1030.4|1
1644822820000|2022-02-14 07:13:40|1041.4|1030.6|1041.4|1030.6|1041.4|1030.6|1041.4|1030.6|1
1644822840000|2022-02-14 07:14:00|1040.89|1030.09|1040.89|1030.09|1040.89|1030.09|1040.89|1030.09|1
1644822850000|2022-02-14 07:14:10|1040.55|1029.75|1040.77|1029.97|1040.77|1029.97|1040.55|1029.75|2
1644822860000|2022-02-14 07:14:20|1040.55|1029.75|1041.44|1030.64|1041.76|1030.96|1040.55|1029.75|8
1644822870000|2022-02-14 07:14:30|1041.4|1030.6|1041.4|1030.6|1041.4|1030.6|1041.4|1030.6|1
1644822880000|2022-02-14 07:14:40|1041.45|1030.65|1041.96|1031.16|1041.96|1031.16|1041.45|1030.65|4
1644822890000|2022-02-14 07:14:50|1042.2|1031.4|1041.9|1031.1|1042.2|1031.4|1041.9|1031.1|3
1644822910000|2022-02-14 07:15:10|1042.03|1031.23|1041.9|1031.1|1042.03|1031.23|1041.79|1030.99|9
1644822920000|2022-02-14 07:15:20|1042.12|1031.32|1041.9|1031.1|1042.12|1031.32|1041.9|1031.1|2
1644822950000|2022-02-14 07:15:50|1041.8|1031|1041.67|1030.87|1041.8|1031|1041.67|1030.87|2
1644822960000|2022-02-14 07:16:00|1041.43|1030.63|1041.17|1030.37|1041.67|1030.87|1041.17|1030.37|5
1644822970000|2022-02-14 07:16:10|1041.55|1030.75|1041.17|1030.37|1041.55|1030.75|1041.17|1030.37|2
1644822990000|2022-02-14 07:16:30|1040.6|1029.8|1040.6|1029.8|1040.6|1029.8|1040.6|1029.8|1
1644823000000|2022-02-14 07:16:40|1040.9|1030.1|1040.9|1030.1|1040.9|1030.1|1040.9|1030.1|1
1644823010000|2022-02-14 07:16:50|1040.7|1029.9|1040.4|1029.6|1040.7|1029.9|1040.4|1029.6|2
1644823020000|2022-02-14 07:17:00|1040.9|1030.1|1040.97|1030.17|1040.97|1030.17|1040.65|1029.85|7
1644823030000|2022-02-14 07:17:10|1040.9|1030.1|1040.9|1030.1|1040.9|1030.1|1040.9|1030.1|1
1644823040000|2022-02-14 07:17:20|1040.85|1030.05|1040.9|1030.1|1040.9|1030.1|1040.85|1030.05|2
1644823070000|2022-02-14 07:17:50|1040.15|1029.35|1040.15|1029.35|1040.15|1029.35|1040.15|1029.35|1
1644823080000|2022-02-14 07:18:00|1040.1|1029.3|1040.78|1029.98|1040.78|1029.98|1040.1|1029.3|3
1644823090000|2022-02-14 07:18:10|1040.86|1030.06|1040.9|1030.1|1040.9|1030.1|1040.86|1030.06|2
1644823100000|2022-02-14 07:18:20|1040.65|1029.85|1040.15|1029.35|1040.65|1029.85|1040.15|1029.35|2
1644823110000|2022-02-14 07:18:30|1040.55|1029.75|1040.9|1030.1|1040.9|1030.1|1040.55|1029.75|3
1644823120000|2022-02-14 07:18:40|1040.8|1030|1040.9|1030.1|1040.9|1030.1|1040.77|1029.97|3
1644823140000|2022-02-14 07:19:00|1040.77|1029.97|1040.9|1030.1|1040.9|1030.1|1040.77|1029.97|2
1644823150000|2022-02-14 07:19:10|1041.05|1030.25|1040.9|1030.1|1041.05|1030.25|1040.76|1029.96|5
1644823180000|2022-02-14 07:19:40|1040.72|1029.92|1040.4|1029.6|1040.85|1030.05|1040.4|1029.6|3
1644823210000|2022-02-14 07:20:10|1040.85|1030.05|1040.85|1030.05|1040.85|1030.05|1040.85|1030.05|1
1644823220000|2022-02-14 07:20:20|1040.4|1029.6|1040.4|1029.6|1040.4|1029.6|1040.4|1029.6|1
1644823230000|2022-02-14 07:20:30|1040.27|1029.47|1040.05|1029.25|1040.27|1029.47|1040.05|1029.25|2
1644823240000|2022-02-14 07:20:40|1039.9|1029.1|1039.9|1029.1|1039.9|1029.1|1039.9|1029.1|1
1644823290000|2022-02-14 07:21:30|1040.02|1029.22|1040.05|1029.25|1040.05|1029.25|1039.9|1029.1|3
1644823300000|2022-02-14 07:21:40|1039.9|1029.1|1040.4|1029.6|1040.4|1029.6|1039.9|1029.1|2
1644823310000|2022-02-14 07:21:50|1040.85|1030.05|1040.85|1030.05|1040.85|1030.05|1040.85|1030.05|1
1644823330000|2022-02-14 07:22:10|1040.4|1029.6|1040.4|1029.6|1040.4|1029.6|1040.4|1029.6|1
1644823340000|2022-02-14 07:22:20|1040.43|1029.63|1040.4|1029.6|1040.43|1029.63|1040.3|1029.5|3
1644823350000|2022-02-14 07:22:30|1040.3|1029.5|1040.3|1029.5|1040.3|1029.5|1040.3|1029.5|1
1644823360000|2022-02-14 07:22:40|1039.9|1029.1|1039.9|1029.1|1039.9|1029.1|1039.9|1029.1|1
1644823420000|2022-02-14 07:23:40|1039.75|1028.95|1039.4|1028.6|1039.75|1028.95|1039.1|1028.3|4
1644823430000|2022-02-14 07:23:50|1039.76|1028.96|1039.4|1028.6|1039.85|1029.05|1039.4|1028.6|3
1644823440000|2022-02-14 07:24:00|1039.31|1028.51|1039.4|1028.6|1039.4|1028.6|1039.31|1028.51|2
1644823530000|2022-02-14 07:25:30|1039.33|1028.53|1039.33|1028.53|1039.33|1028.53|1039.33|1028.53|1
1644823540000|2022-02-14 07:25:40|1039.4|1028.6|1038.9|1028.1|1039.4|1028.6|1038.9|1028.1|2
1644823550000|2022-02-14 07:25:50|1039.15|1028.35|1039.15|1028.35|1039.15|1028.35|1039.15|1028.35|1
1644823560000|2022-02-14 07:26:00|1039.28|1028.48|1039.9|1029.1|1039.9|1029.1|1039.28|1028.48|3
1644823580000|2022-02-14 07:26:20|1039.85|1029.05|1039.9|1029.1|1039.9|1029.1|1039.4|1028.6|5
1644823600000|2022-02-14 07:26:40|1039.65|1028.85|1039.4|1028.6|1039.65|1028.85|1039.37|1028.57|3
1644823620000|2022-02-14 07:27:00|1039.9|1029.1|1039.9|1029.1|1039.9|1029.1|1039.9|1029.1|1
1644823660000|2022-02-14 07:27:40|1040.28|1029.48|1040.4|1029.6|1040.4|1029.6|1040.28|1029.48|5
1644823680000|2022-02-14 07:28:00|1040.3|1029.5|1040.4|1029.6|1040.75|1029.95|1040.3|1029.5|4
1644823700000|2022-02-14 07:28:20|1040.1|1029.3|1040.4|1029.6|1040.4|1029.6|1040.1|1029.3|3
1644823740000|2022-02-14 07:29:00|1039.9|1029.1|1039.9|1029.1|1039.9|1029.1|1039.9|1029.1|1
1644823750000|2022-02-14 07:29:10|1039.55|1028.75|1039.8|1029|1039.9|1029.1|1039.55|1028.75|4
1644823770000|2022-02-14 07:29:30|1039.69|1028.89|1039.69|1028.89|1039.69|1028.89|1039.69|1028.89|1
1644823790000|2022-02-14 07:29:50|1039.74|1028.94|1039.74|1028.94|1039.74|1028.94|1039.74|1028.94|1
1644823800000|2022-02-14 07:30:00|1039.85|1029.05|1039.85|1029.05|1039.85|1029.05|1039.85|1029.05|1
1644823810000|2022-02-14 07:30:10|1039.4|1028.6|1039.4|1028.6|1039.4|1028.6|1039.4|1028.6|1
1644823820000|2022-02-14 07:30:20|1038.95|1028.15|1038.95|1028.15|1038.95|1028.15|1038.95|1028.15|1
1644823840000|2022-02-14 07:30:40|1038.9|1028.1|1038.9|1028.1|1038.9|1028.1|1038.9|1028.1|1
1644823850000|2022-02-14 07:30:50|1038|1027.2|1038.4|1027.6|1038.4|1027.6|1038|1027.2|2
1644823860000|2022-02-14 07:31:00|1038.9|1028.1|1038.9|1028.1|1038.9|1028.1|1038.9|1028.1|1
1644823870000|2022-02-14 07:31:10|1039|1028.2|1039.4|1028.6|1039.47|1028.67|1038.9|1028.1|6
1644823920000|2022-02-14 07:32:00|1038.9|1028.1|1038.9|1028.1|1038.9|1028.1|1038.9|1028.1|1
1644823980000|2022-02-14 07:33:00|1038.84|1028.04|1038.84|1028.04|1038.84|1028.04|1038.84|1028.04|1
1644823990000|2022-02-14 07:33:10|1038.9|1028.1|1038.9|1028.1|1038.9|1028.1|1038.9|1028.1|1
1644824010000|2022-02-14 07:33:30|1038.81|1028.01|1038.81|1028.01|1038.81|1028.01|1038.81|1028.01|1
1644824020000|2022-02-14 07:33:40|1038.9|1028.1|1038.9|1028.1|1038.9|1028.1|1038.9|1028.1|1
1644824030000|2022-02-14 07:33:50|1039.15|1028.35|1039.4|1028.6|1039.4|1028.6|1039.15|1028.35|3
1644824040000|2022-02-14 07:34:00|1039.25|1028.45|1039.4|1028.6|1039.4|1028.6|1039.25|1028.45|2
1644824050000|2022-02-14 07:34:10|1039.81|1029.01|1040.15|1029.35|1040.15|1029.35|1039.81|1029.01|3
1644824060000|2022-02-14 07:34:20|1039.9|1029.1|1039.9|1029.1|1039.9|1029.1|1039.9|1029.1|1
1644824080000|2022-02-14 07:34:40|1039.71|1028.91|1039.9|1029.1|1039.9|1029.1|1039.71|1028.91|2
1644824100000|2022-02-14 07:35:00|1039.79|1028.99|1039.9|1029.1|1039.9|1029.1|1039.79|1028.99|2
1644824110000|2022-02-14 07:35:10|1039|1028.2|1039|1028.2|1039|1028.2|1039|1028.2|1
1644824120000|2022-02-14 07:35:20|1039.4|1028.6|1039.9|1029.1|1039.9|1029.1|1039.4|1028.6|4
1644824150000|2022-02-14 07:35:50|1039.71|1028.91|1039.9|1029.1|1039.9|1029.1|1039.71|1028.91|2
1644824170000|2022-02-14 07:36:10|1039.81|1029.01|1039|1028.2|1039.81|1029.01|1039|1028.2|3
1644824180000|2022-02-14 07:36:20|1039.4|1028.6|1039.4|1028.6|1039.4|1028.6|1039.4|1028.6|1
1644824190000|2022-02-14 07:36:30|1038.9|1028.1|1038.9|1028.1|1038.9|1028.1|1038.9|1028.1|1
1644824200000|2022-02-14 07:36:40|1039|1028.2|1038.9|1028.1|1039|1028.2|1038.9|1028.1|2
1644824220000|2022-02-14 07:37:00|1038.95|1028.15|1038.95|1028.15|1038.95|1028.15|1038.95|1028.15|1
1644824230000|2022-02-14 07:37:10|1038.9|1028.1|1038.9|1028.1|1038.9|1028.1|1038.9|1028.1|1
1644824260000|2022-02-14 07:37:40|1039.19|1028.39|1039.53|1028.73|1039.9|1029.1|1039.15|1028.35|10
1644824270000|2022-02-14 07:37:50|1039.4|1028.6|1038.9|1028.1|1039.4|1028.6|1038.9|1028.1|2
1644824280000|2022-02-14 07:38:00|1038.77|1027.97|1038.77|1027.97|1038.9|1028.1|1038.77|1027.97|3
1644824290000|2022-02-14 07:38:10|1038.9|1028.1|1038.9|1028.1|1038.9|1028.1|1038.77|1027.97|3
1644824330000|2022-02-14 07:38:50|1039.19|1028.39|1039.4|1028.6|1039.4|1028.6|1039.12|1028.32|3
1644824360000|2022-02-14 07:39:20|1039.19|1028.39|1039.8|1029|1039.8|1029|1039.19|1028.39|3
1644824380000|2022-02-14 07:39:40|1039.35|1028.55|1038.95|1028.15|1039.35|1028.55|1038.95|1028.15|2
1644824400000|2022-02-14 07:40:00|1038.9|1028.1|1038.9|1028.1|1038.9|1028.1|1038.9|1028.1|1
1644824420000|2022-02-14 07:40:20|1038.95|1028.15|1038.95|1028.15|1038.95|1028.15|1038.95|1028.15|1
1644824440000|2022-02-14 07:40:40|1039.4|1028.6|1039.4|1028.6|1039.4|1028.6|1039.4|1028.6|1
1644824460000|2022-02-14 07:41:00|1039.27|1028.47|1039.27|1028.47|1039.27|1028.47|1039.27|1028.47|1
1644824470000|2022-02-14 07:41:10|1039.4|1028.6|1040.15|1029.35|1040.15|1029.35|1039.4|1028.6|5
1644824480000|2022-02-14 07:41:20|1039.9|1029.1|1039.9|1029.1|1040.15|1029.35|1039.9|1029.1|3
1644824540000|2022-02-14 07:42:20|1040.15|1029.35|1042.59|1031.79|1043.09|1032.29|1040.15|1029.35|10
1644824550000|2022-02-14 07:42:30|1042.48|1031.68|1042.9|1032.1|1043.4|1032.6|1042.48|1031.68|9
1644824560000|2022-02-14 07:42:40|1043.22|1032.42|1043.48|1032.68|1043.48|1032.68|1043.19|1032.39|3
1644824570000|2022-02-14 07:42:50|1043.62|1032.82|1043.9|1033.1|1043.98|1033.18|1043.62|1032.82|7
1644824580000|2022-02-14 07:43:00|1044.28|1033.48|1044.57|1033.77|1044.57|1033.77|1044.28|1033.48|2
1644824590000|2022-02-14 07:43:10|1044.7|1033.9|1044.7|1033.9|1044.7|1033.9|1044.7|1033.9|1
1644824610000|2022-02-14 07:43:30|1044.4|1033.6|1044.4|1033.6|1044.4|1033.6|1044.4|1033.6|1
1644824620000|2022-02-14 07:43:40|1044.72|1033.92|1044.9|1034.1|1044.9|1034.1|1044.72|1033.92|5
1644824630000|2022-02-14 07:43:50|1044.74|1033.94|1044.82|1034.02|1044.82|1034.02|1044.74|1033.94|2
1644824640000|2022-02-14 07:44:00|1044.88|1034.08|1044.9|1034.1|1044.9|1034.1|1044.88|1034.08|2
1644824650000|2022-02-14 07:44:10|1045.4|1034.6|1045.4|1034.6|1045.4|1034.6|1045.4|1034.6|1
1644824660000|2022-02-14 07:44:20|1045.1|1034.3|1045.25|1034.45|1045.4|1034.6|1045.1|1034.3|3
1644824670000|2022-02-14 07:44:30|1044.9|1034.1|1043.9|1033.1|1044.9|1034.1|1043.9|1033.1|3
1644824700000|2022-02-14 07:45:00|1044.05|1033.25|1043.9|1033.1|1044.05|1033.25|1043.9|1033.1|2
1644824710000|2022-02-14 07:45:10|1043.84|1033.04|1043.9|1033.1|1043.9|1033.1|1043.84|1033.04|2
1644824720000|2022-02-14 07:45:20|1044.4|1033.6|1044.4|1033.6|1044.4|1033.6|1044.4|1033.6|1
1644824750000|2022-02-14 07:45:50|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1
1644824760000|2022-02-14 07:46:00|1043.4|1032.6|1043.4|1032.6|1043.4|1032.6|1043.4|1032.6|1
1644824770000|2022-02-14 07:46:10|1043.35|1032.55|1043.35|1032.55|1043.35|1032.55|1043.35|1032.55|1
1644824780000|2022-02-14 07:46:20|1043.66|1032.86|1042.85|1032.05|1043.66|1032.86|1042.85|1032.05|3
1644824790000|2022-02-14 07:46:30|1042.63|1031.83|1042|1031.2|1042.63|1031.83|1042|1031.2|3
1644824800000|2022-02-14 07:46:40|1041.9|1031.1|1041.9|1031.1|1041.9|1031.1|1041.9|1031.1|1
1644824810000|2022-02-14 07:46:50|1041.97|1031.17|1041.4|1030.6|1041.97|1031.17|1041.4|1030.6|3
1644824820000|2022-02-14 07:47:00|1041.57|1030.77|1041.4|1030.6|1041.57|1030.77|1041.4|1030.6|2
1644824840000|2022-02-14 07:47:20|1041.75|1030.95|1041.58|1030.78|1041.75|1030.95|1041.58|1030.78|2
1644824850000|2022-02-14 07:47:30|1041.4|1030.6|1041.43|1030.63|1041.43|1030.63|1041.4|1030.6|2
1644824870000|2022-02-14 07:47:50|1041.3|1030.5|1040.9|1030.1|1041.3|1030.5|1040.9|1030.1|2
1644824880000|2022-02-14 07:48:00|1040.82|1030.02|1040.9|1030.1|1040.9|1030.1|1040.81|1030.01|3
1644824900000|2022-02-14 07:48:20|1041.65|1030.85|1041.9|1031.1|1041.9|1031.1|1041.65|1030.85|2
1644824910000|2022-02-14 07:48:30|1042.4|1031.6|1041.9|1031.1|1042.4|1031.6|1041.9|1031.1|4
1644824940000|2022-02-14 07:49:00|1041.45|1030.65|1041.45|1030.65|1041.45|1030.65|1041.45|1030.65|1
1644824950000|2022-02-14 07:49:10|1041.05|1030.25|1041.05|1030.25|1041.05|1030.25|1041.05|1030.25|1
1644824960000|2022-02-14 07:49:20|1041.45|1030.65|1041.7|1030.9|1041.7|1030.9|1041.45|1030.65|5
1644824970000|2022-02-14 07:49:30|1041.6|1030.8|1041.6|1030.8|1041.6|1030.8|1041.6|1030.8|1
1644824980000|2022-02-14 07:49:40|1041.8|1031|1041.8|1031|1041.8|1031|1041.8|1031|1
1644824990000|2022-02-14 07:49:50|1041.9|1031.1|1041.8|1031|1041.9|1031.1|1041.8|1031|3
1644825000000|2022-02-14 07:50:00|1041.05|1030.25|1041.05|1030.25|1041.05|1030.25|1041.05|1030.25|1
1644825010000|2022-02-14 07:50:10|1040.9|1030.1|1041.59|1030.79|1041.59|1030.79|1040.9|1030.1|3
1644825020000|2022-02-14 07:50:20|1041.3|1030.5|1041.3|1030.5|1041.3|1030.5|1041.3|1030.5|1
1644825030000|2022-02-14 07:50:30|1040.9|1030.1|1040.9|1030.1|1040.9|1030.1|1040.9|1030.1|1
1644825040000|2022-02-14 07:50:40|1041.3|1030.5|1041.8|1031|1041.8|1031|1041.3|1030.5|4
1644825060000|2022-02-14 07:51:00|1041.9|1031.1|1041.9|1031.1|1041.9|1031.1|1041.9|1031.1|1
1644825080000|2022-02-14 07:51:20|1042.36|1031.56|1042.69|1031.89|1042.86|1032.06|1042.36|1031.56|5
1644825100000|2022-02-14 07:51:40|1042.4|1031.6|1043.56|1032.76|1043.56|1032.76|1042.4|1031.6|4
1644825110000|2022-02-14 07:51:50|1043.64|1032.84|1044.8|1034|1044.85|1034.05|1043.64|1032.84|11
1644825120000|2022-02-14 07:52:00|1044.9|1034.1|1044.9|1034.1|1044.9|1034.1|1044.9|1034.1|1
1644825140000|2022-02-14 07:52:20|1045.06|1034.26|1045.06|1034.26|1045.06|1034.26|1045.06|1034.26|1
1644825150000|2022-02-14 07:52:30|1045.4|1034.6|1046.32|1035.52|1046.32|1035.52|1045.32|1034.52|16
1644825160000|2022-02-14 07:52:40|1046.29|1035.49|1046.29|1035.49|1046.34|1035.54|1046.29|1035.49|4
1644825170000|2022-02-14 07:52:50|1045.94|1035.14|1045.9|1035.1|1046.14|1035.34|1045.55|1034.75|8
1644825180000|2022-02-14 07:53:00|1045.82|1035.02|1045.9|1035.1|1045.9|1035.1|1045.82|1035.02|2
1644825190000|2022-02-14 07:53:10|1045.2|1034.4|1045.2|1034.4|1045.2|1034.4|1045.2|1034.4|1
1644825200000|2022-02-14 07:53:20|1045.4|1034.6|1045.4|1034.6|1045.4|1034.6|1045.31|1034.51|3
1644825210000|2022-02-14 07:53:30|1045.65|1034.85|1045.9|1035.1|1045.9|1035.1|1045.65|1034.85|2
1644825220000|2022-02-14 07:53:40|1045.97|1035.17|1046.49|1035.69|1046.55|1035.75|1045.97|1035.17|4
1644825230000|2022-02-14 07:53:50|1046.4|1035.6|1046.51|1035.71|1046.51|1035.71|1046.4|1035.6|4
1644825240000|2022-02-14 07:54:00|1046.55|1035.75|1046.55|1035.75|1046.55|1035.75|1046.55|1035.75|1
1644825250000|2022-02-14 07:54:10|1046.24|1035.44|1046.55|1035.75|1046.55|1035.75|1046.24|1035.44|6
1644825280000|2022-02-14 07:54:40|1046.7|1035.9|1046.55|1035.75|1046.7|1035.9|1046.55|1035.75|2
1644825300000|2022-02-14 07:55:00|1046.4|1035.6|1046.49|1035.69|1046.55|1035.75|1046.38|1035.58|4
1644825310000|2022-02-14 07:55:10|1046.55|1035.75|1046.55|1035.75|1046.55|1035.75|1046.55|1035.75|1
1644825320000|2022-02-14 07:55:20|1046.8|1036|1046.6|1035.8|1046.8|1036|1046.6|1035.8|4
1644825330000|2022-02-14 07:55:30|1046.45|1035.65|1046.45|1035.65|1046.45|1035.65|1046.45|1035.65|1
1644825340000|2022-02-14 07:55:40|1046.4|1035.6|1046.48|1035.68|1046.48|1035.68|1046.37|1035.57|3
1644825350000|2022-02-14 07:55:50|1046.4|1035.6|1046.3|1035.5|1046.4|1035.6|1046.3|1035.5|2
1644825360000|2022-02-14 07:56:00|1045.9|1035.1|1045.9|1035.1|1045.9|1035.1|1045.78|1034.98|3
1644825390000|2022-02-14 07:56:30|1046.05|1035.25|1046.05|1035.25|1046.05|1035.25|1046.05|1035.25|1
1644825400000|2022-02-14 07:56:40|1045.9|1035.1|1045.72|1034.92|1045.9|1035.1|1045.72|1034.92|2
1644825410000|2022-02-14 07:56:50|1045.9|1035.1|1044.9|1034.1|1045.9|1035.1|1044.9|1034.1|7
1644825420000|2022-02-14 07:57:00|1045.02|1034.22|1045.45|1034.65|1045.7|1034.9|1045.02|1034.22|3
1644825440000|2022-02-14 07:57:20|1045.15|1034.35|1045.9|1035.1|1045.9|1035.1|1045.15|1034.35|3
1644825460000|2022-02-14 07:57:40|1045.99|1035.19|1045.99|1035.19|1046.15|1035.35|1045.99|1035.19|3
1644825470000|2022-02-14 07:57:50|1046.13|1035.33|1046.05|1035.25|1046.13|1035.33|1046.05|1035.25|2
1644825490000|2022-02-14 07:58:10|1045.9|1035.1|1046.23|1035.43|1046.23|1035.43|1045.9|1035.1|3
1644825500000|2022-02-14 07:58:20|1046.14|1035.34|1045.9|1035.1|1046.14|1035.34|1045.73|1034.93|4
1644825520000|2022-02-14 07:58:40|1045.8|1035|1045.9|1035.1|1045.9|1035.1|1045.8|1035|2
1644825540000|2022-02-14 07:59:00|1045.79|1034.99|1046.22|1035.42|1046.29|1035.49|1045.79|1034.99|7
1644825550000|2022-02-14 07:59:10|1046.14|1035.34|1046.14|1035.34|1046.14|1035.34|1046.14|1035.34|1
1644825560000|2022-02-14 07:59:20|1046.1|1035.3|1046.1|1035.3|1046.1|1035.3|1046.1|1035.3|1
1644825580000|2022-02-14 07:59:40|1046.05|1035.25|1046.05|1035.25|1046.05|1035.25|1046.05|1035.25|1
1644825600000|2022-02-14 08:00:00|1046.1|1035.3|1046.1|1035.3|1046.1|1035.3|1046.1|1035.3|1
1644825620000|2022-02-14 08:00:20|1046.18|1035.38|1046.48|1035.68|1046.55|1035.75|1046.18|1035.38|9
1644825630000|2022-02-14 08:00:30|1046.4|1035.6|1046.49|1035.69|1046.55|1035.75|1045.9|1035.1|11
1644825640000|2022-02-14 08:00:40|1046.55|1035.75|1046.7|1035.9|1046.7|1035.9|1046.52|1035.72|4
1644825650000|2022-02-14 08:00:50|1047|1036.2|1047.04|1036.24|1047.04|1036.24|1046.95|1036.15|4
1644825660000|2022-02-14 08:01:00|1047.05|1036.25|1046.7|1035.9|1047.13|1036.33|1046.7|1035.9|5
1644825670000|2022-02-14 08:01:10|1046.55|1035.75|1045.95|1035.15|1046.55|1035.75|1045.86|1035.06|5
1644825680000|2022-02-14 08:01:20|1045.9|1035.1|1045.9|1035.1|1045.9|1035.1|1045.83|1035.03|3
1644825690000|2022-02-14 08:01:30|1045.65|1034.85|1046.48|1035.68|1046.48|1035.68|1045.65|1034.85|9
1644825700000|2022-02-14 08:01:40|1046.39|1035.59|1046.55|1035.75|1046.55|1035.75|1046.39|1035.59|3
1644825710000|2022-02-14 08:01:50|1046.68|1035.88|1046.55|1035.75|1046.79|1035.99|1046.55|1035.75|5
1644825720000|2022-02-14 08:02:00|1046.28|1035.48|1046.55|1035.75|1046.85|1036.05|1046.28|1035.48|6
1644825730000|2022-02-14 08:02:10|1046.77|1035.97|1046.98|1036.18|1046.98|1036.18|1046.77|1035.97|3
1644825740000|2022-02-14 08:02:20|1047.04|1036.24|1047.05|1036.25|1047.05|1036.25|1047.04|1036.24|2
1644825750000|2022-02-14 08:02:30|1047.21|1036.41|1047.05|1036.25|1047.23|1036.43|1047.04|1036.24|5
1644825760000|2022-02-14 08:02:40|1046.84|1036.04|1046.9|1036.1|1046.9|1036.1|1046.84|1036.04|4
1644825770000|2022-02-14 08:02:50|1046.69|1035.89|1046.62|1035.82|1046.9|1036.1|1046.62|1035.82|3
1644825780000|2022-02-14 08:03:00|1046.82|1036.02|1046.82|1036.02|1046.82|1036.02|1046.82|1036.02|1
1644825790000|2022-02-14 08:03:10|1046.72|1035.92|1046.9|1036.1|1046.9|1036.1|1046.72|1035.92|4
1644825800000|2022-02-14 08:03:20|1047.4|1036.6|1047.66|1036.86|1047.66|1036.86|1047.29|1036.49|7
1644825820000|2022-02-14 08:03:40|1047.73|1036.93|1047.54|1036.74|1047.73|1036.93|1047.4|1036.6|3
1644825840000|2022-02-14 08:04:00|1047.73|1036.93|1047.54|1036.74|1047.73|1036.93|1047.4|1036.6|3
1644825850000|2022-02-14 08:04:10|1047.68|1036.88|1048.01|1037.21|1048.01|1037.21|1047.68|1036.88|3
1644825860000|2022-02-14 08:04:20|1048.05|1037.25|1048.22|1037.42|1048.22|1037.42|1048.05|1037.25|3
1644825870000|2022-02-14 08:04:30|1048.16|1037.36|1048.73|1037.93|1048.73|1037.93|1048.05|1037.25|8
1644825880000|2022-02-14 08:04:40|1048.71|1037.91|1048.71|1037.91|1048.71|1037.91|1048.71|1037.91|1
1644825890000|2022-02-14 08:04:50|1048.66|1037.86|1048.82|1038.02|1048.82|1038.02|1048.65|1037.85|7
1644825900000|2022-02-14 08:05:00|1048.69|1037.89|1048.69|1037.89|1048.69|1037.89|1048.69|1037.89|1
1644825910000|2022-02-14 08:05:10|1048.82|1038.02|1048.82|1038.02|1048.82|1038.02|1048.82|1038.02|1
1644825930000|2022-02-14 08:05:30|1048.69|1037.89|1048.82|1038.02|1048.82|1038.02|1048.69|1037.89|2
1644825940000|2022-02-14 08:05:40|1048.71|1037.91|1048.71|1037.91|1048.71|1037.91|1048.71|1037.91|1
1644825950000|2022-02-14 08:05:50|1048.75|1037.95|1048.71|1037.91|1048.9|1038.1|1048.53|1037.73|4
1644825960000|2022-02-14 08:06:00|1048.9|1038.1|1048.9|1038.1|1048.9|1038.1|1048.48|1037.68|3
1644825970000|2022-02-14 08:06:10|1048.49|1037.69|1048.82|1038.02|1048.9|1038.1|1048.49|1037.69|7
1644825980000|2022-02-14 08:06:20|1048.65|1037.85|1048.65|1037.85|1048.65|1037.85|1048.62|1037.82|3
1644825990000|2022-02-14 08:06:30|1048.82|1038.02|1048.7|1037.9|1049.31|1038.51|1048.7|1037.9|6
1644826000000|2022-02-14 08:06:40|1049.2|1038.4|1049.02|1038.22|1049.2|1038.4|1049.02|1038.22|3
1644826010000|2022-02-14 08:06:50|1049.45|1038.65|1049.45|1038.65|1049.45|1038.65|1049.45|1038.65|1
1644826020000|2022-02-14 08:07:00|1049.9|1039.1|1049.69|1038.89|1049.9|1039.1|1049.69|1038.89|2
1644826030000|2022-02-14 08:07:10|1049.4|1038.6|1048.7|1037.9|1049.4|1038.6|1048.7|1037.9|3
1644826050000|2022-02-14 08:07:30|1048.71|1037.91|1048.4|1037.6|1048.71|1037.91|1048.4|1037.6|2
1644826070000|2022-02-14 08:07:50|1048.23|1037.43|1048.23|1037.43|1048.23|1037.43|1048.23|1037.43|1
1644826080000|2022-02-14 08:08:00|1048.16|1037.36|1048.2|1037.4|1048.23|1037.43|1048.1|1037.3|4
1644826090000|2022-02-14 08:08:10|1048.23|1037.43|1048.23|1037.43|1048.23|1037.43|1048.23|1037.43|1
1644826100000|2022-02-14 08:08:20|1048|1037.2|1048.23|1037.43|1048.23|1037.43|1048|1037.2|3
1644826110000|2022-02-14 08:08:30|1048.2|1037.4|1048.2|1037.4|1048.2|1037.4|1048.2|1037.4|1
1644826120000|2022-02-14 08:08:40|1048.23|1037.43|1048.9|1038.1|1049.4|1038.6|1048.23|1037.43|5
1644826130000|2022-02-14 08:08:50|1049|1038.2|1048.9|1038.1|1049.05|1038.25|1048.9|1038.1|5
1644826140000|2022-02-14 08:09:00|1048.88|1038.08|1048.73|1037.93|1048.88|1038.08|1048.73|1037.93|3
1644826150000|2022-02-14 08:09:10|1048.65|1037.85|1048.9|1038.1|1048.99|1038.19|1048.65|1037.85|5
1644826160000|2022-02-14 08:09:20|1049|1038.2|1048.9|1038.1|1049|1038.2|1048.9|1038.1|3
1644826170000|2022-02-14 08:09:30|1049.03|1038.23|1048.9|1038.1|1049.03|1038.23|1048.9|1038.1|4
1644826180000|2022-02-14 08:09:40|1048.97|1038.17|1049.12|1038.32|1049.19|1038.39|1048.9|1038.1|6
1644826190000|2022-02-14 08:09:50|1049.28|1038.48|1049.9|1039.1|1050.3|1039.5|1049.28|1038.48|5
1644826200000|2022-02-14 08:10:00|1049.05|1038.25|1049.05|1038.25|1049.37|1038.57|1049.05|1038.25|3
1644826210000|2022-02-14 08:10:10|1048.91|1038.11|1048.9|1038.1|1048.91|1038.11|1048.9|1038.1|2
1644826220000|2022-02-14 08:10:20|1048.73|1037.93|1048.73|1037.93|1048.73|1037.93|1048.73|1037.93|1
1644826230000|2022-02-14 08:10:30|1048.9|1038.1|1048.9|1038.1|1048.9|1038.1|1048.9|1038.1|1
1644826240000|2022-02-14 08:10:40|1048.76|1037.96|1048.73|1037.93|1048.76|1037.96|1048.55|1037.75|3
1644826260000|2022-02-14 08:11:00|1048.85|1038.05|1048.9|1038.1|1049.06|1038.26|1048.85|1038.05|5
1644826270000|2022-02-14 08:11:10|1048.73|1037.93|1048.73|1037.93|1048.74|1037.94|1048.73|1037.93|3
1644826280000|2022-02-14 08:11:20|1048.66|1037.86|1048.93|1038.13|1048.98|1038.18|1048.35|1037.55|8
1644826290000|2022-02-14 08:11:30|1049.05|1038.25|1049.05|1038.25|1049.05|1038.25|1048.97|1038.17|3
1644826310000|2022-02-14 08:11:50|1049.18|1038.38|1049.9|1039.1|1049.9|1039.1|1049.18|1038.38|6
1644826320000|2022-02-14 08:12:00|1049|1038.2|1048.9|1038.1|1049|1038.2|1048.9|1038.1|3
1644826330000|2022-02-14 08:12:10|1048.95|1038.15|1048.95|1038.15|1048.95|1038.15|1048.9|1038.1|5
1644826340000|2022-02-14 08:12:20|1048.9|1038.1|1048.9|1038.1|1048.9|1038.1|1048.9|1038.1|1
1644826380000|2022-02-14 08:13:00|1048.98|1038.18|1048.98|1038.18|1048.98|1038.18|1048.98|1038.18|1
1644826390000|2022-02-14 08:13:10|1048.9|1038.1|1048.9|1038.1|1048.9|1038.1|1048.9|1038.1|1
1644826400000|2022-02-14 08:13:20|1048.99|1038.19|1048.9|1038.1|1048.99|1038.19|1048.9|1038.1|3
1644826410000|2022-02-14 08:13:30|1048.78|1037.98|1048.4|1037.6|1048.78|1037.98|1048.28|1037.48|3
1644826420000|2022-02-14 08:13:40|1048.88|1038.08|1048.93|1038.13|1048.93|1038.13|1048.88|1038.08|2
1644826430000|2022-02-14 08:13:50|1049.02|1038.22|1049.12|1038.32|1049.12|1038.32|1048.97|1038.17|4
1644826440000|2022-02-14 08:14:00|1049.62|1038.82|1049.62|1038.82|1049.62|1038.82|1049.62|1038.82|1
1644826450000|2022-02-14 08:14:10|1049.17|1038.37|1048.97|1038.17|1049.17|1038.37|1048.95|1038.15|6
1644826460000|2022-02-14 08:14:20|1048.99|1038.19|1049.66|1038.86|1049.66|1038.86|1048.95|1038.15|6
1644826470000|2022-02-14 08:14:30|1049.2|1038.4|1049.49|1038.69|1049.65|1038.85|1049.2|1038.4|6
1644826480000|2022-02-14 08:14:40|1049.61|1038.81|1050.12|1039.32|1050.12|1039.32|1049.61|1038.81|4
1644826490000|2022-02-14 08:14:50|1050.75|1039.95|1050.72|1039.92|1050.77|1039.97|1050.72|1039.92|3
1644826500000|2022-02-14 08:15:00|1050.43|1039.63|1050.43|1039.63|1050.43|1039.63|1050.43|1039.63|1
1644826510000|2022-02-14 08:15:10|1050.72|1039.92|1050.9|1040.1|1051.03|1040.23|1050.72|1039.92|7
1644826520000|2022-02-14 08:15:20|1051.03|1040.23|1051|1040.2|1051.13|1040.33|1051|1040.2|3
1644826530000|2022-02-14 08:15:30|1051.13|1040.33|1051.23|1040.43|1051.4|1040.6|1050.9|1040.1|12
1644826540000|2022-02-14 08:15:40|1051.35|1040.55|1051.81|1041.01|1051.88|1041.08|1051.35|1040.55|5
1644826550000|2022-02-14 08:15:50|1051.65|1040.85|1051.65|1040.85|1051.65|1040.85|1051.65|1040.85|1
1644826560000|2022-02-14 08:16:00|1051.6|1040.8|1051.2|1040.4|1051.6|1040.8|1051.2|1040.4|5
1644826570000|2022-02-14 08:16:10|1051.41|1040.61|1051.45|1040.65|1051.45|1040.65|1051.41|1040.61|2
1644826580000|2022-02-14 08:16:20|1051.61|1040.81|1052.05|1041.25|1052.05|1041.25|1051.61|1040.81|5
1644826590000|2022-02-14 08:16:30|1051.95|1041.15|1051.9|1041.1|1051.95|1041.15|1051.9|1041.1|4
1644826600000|2022-02-14 08:16:40|1051.95|1041.15|1051.9|1041.1|1052.1|1041.3|1051.9|1041.1|5
1644826610000|2022-02-14 08:16:50|1052.2|1041.4|1052.31|1041.51|1052.61|1041.81|1052.2|1041.4|4
1644826620000|2022-02-14 08:17:00|1052.76|1041.96|1051.9|1041.1|1052.76|1041.96|1051.9|1041.1|3
1644826630000|2022-02-14 08:17:10|1052.1|1041.3|1052.1|1041.3|1052.1|1041.3|1052.1|1041.3|1
1644826650000|2022-02-14 08:17:30|1052.33|1041.53|1052.05|1041.25|1052.33|1041.53|1052.05|1041.25|2
1644826680000|2022-02-14 08:18:00|1052.33|1041.53|1052.81|1042.01|1052.81|1042.01|1052.33|1041.53|2
1644826700000|2022-02-14 08:18:20|1052.45|1041.65|1052.33|1041.53|1052.74|1041.94|1052.33|1041.53|3
1644826710000|2022-02-14 08:18:30|1051.9|1041.1|1051.9|1041.1|1051.9|1041.1|1051.9|1041.1|1
1644826720000|2022-02-14 08:18:40|1051.4|1040.6|1051.9|1041.1|1051.9|1041.1|1051.4|1040.6|2
1644826730000|2022-02-14 08:18:50|1051.4|1040.6|1051.4|1040.6|1051.4|1040.6|1051.4|1040.6|1
1644826740000|2022-02-14 08:19:00|1051.37|1040.57|1051.37|1040.57|1051.37|1040.57|1051.37|1040.57|1
1644826750000|2022-02-14 08:19:10|1051.28|1040.48|1051.57|1040.77|1051.57|1040.77|1050.9|1040.1|5
1644826760000|2022-02-14 08:19:20|1051.4|1040.6|1051.72|1040.92|1051.72|1040.92|1051.4|1040.6|2
1644826780000|2022-02-14 08:19:40|1051.57|1040.77|1051.28|1040.48|1051.57|1040.77|1051.28|1040.48|2
1644826790000|2022-02-14 08:19:50|1051.4|1040.6|1051.9|1041.1|1051.9|1041.1|1051.4|1040.6|3
1644826800000|2022-02-14 08:20:00|1051.8|1041|1051.7|1040.9|1051.8|1041|1051.61|1040.81|3
1644826810000|2022-02-14 08:20:10|1051.2|1040.4|1050.3|1039.5|1051.2|1040.4|1050.3|1039.5|4
1644826820000|2022-02-14 08:20:20|1050.69|1039.89|1050.9|1040.1|1050.9|1040.1|1050.69|1039.89|3
1644826830000|2022-02-14 08:20:30|1050.8|1040|1050.9|1040.1|1050.9|1040.1|1050.34|1039.54|3
1644826860000|2022-02-14 08:21:00|1050.61|1039.81|1050.9|1040.1|1050.9|1040.1|1050.61|1039.81|4
1644826910000|2022-02-14 08:21:50|1050.99|1040.19|1051.9|1041.1|1051.9|1041.1|1050.9|1040.1|5
1644826920000|2022-02-14 08:22:00|1051.4|1040.6|1051.4|1040.6|1051.4|1040.6|1051.4|1040.6|1
1644826930000|2022-02-14 08:22:10|1051.7|1040.9|1051.4|1040.6|1051.7|1040.9|1051.4|1040.6|2
1644826950000|2022-02-14 08:22:30|1051.39|1040.59|1051.31|1040.51|1051.4|1040.6|1051.31|1040.51|3
1644826960000|2022-02-14 08:22:40|1051.23|1040.43|1050.9|1040.1|1051.23|1040.43|1050.9|1040.1|3
1644826980000|2022-02-14 08:23:00|1051.19|1040.39|1051.9|1041.1|1051.9|1041.1|1051.19|1040.39|3
1644826990000|2022-02-14 08:23:10|1051.61|1040.81|1051.4|1040.6|1051.7|1040.9|1051.4|1040.6|3
1644827000000|2022-02-14 08:23:20|1051.23|1040.43|1051.23|1040.43|1051.23|1040.43|1051.23|1040.43|1
1644827010000|2022-02-14 08:23:30|1051.53|1040.73|1051.4|1040.6|1051.65|1040.85|1051.2|1040.4|6
1644827030000|2022-02-14 08:23:50|1051.5|1040.7|1050.9|1040.1|1051.5|1040.7|1050.9|1040.1|3
1644827040000|2022-02-14 08:24:00|1051.05|1040.25|1050.9|1040.1|1051.25|1040.45|1050.9|1040.1|3
1644827050000|2022-02-14 08:24:10|1051.15|1040.35|1051|1040.2|1051.15|1040.35|1051|1040.2|2
1644827060000|2022-02-14 08:24:20|1050.9|1040.1|1050.96|1040.16|1050.96|1040.16|1050.9|1040.1|2
1644827070000|2022-02-14 08:24:30|1050.9|1040.1|1050.9|1040.1|1050.9|1040.1|1050.9|1040.1|1
1644827090000|2022-02-14 08:24:50|1050.53|1039.73|1050.9|1040.1|1050.9|1040.1|1050.53|1039.73|4
1644827100000|2022-02-14 08:25:00|1050.68|1039.88|1050.4|1039.6|1050.68|1039.88|1050.4|1039.6|2
1644827110000|2022-02-14 08:25:10|1050.55|1039.75|1050.64|1039.84|1050.64|1039.84|1049.9|1039.1|6
1644827120000|2022-02-14 08:25:20|1050.7|1039.9|1050.2|1039.4|1050.7|1039.9|1050.2|1039.4|2
1644827140000|2022-02-14 08:25:40|1049.9|1039.1|1049.9|1039.1|1049.9|1039.1|1049.9|1039.1|1
1644827160000|2022-02-14 08:26:00|1049.82|1039.02|1049.4|1038.6|1049.9|1039.1|1049.4|1038.6|3
1644827170000|2022-02-14 08:26:10|1048.9|1038.1|1048.65|1037.85|1048.9|1038.1|1048.65|1037.85|5
1644827180000|2022-02-14 08:26:20|1048.15|1037.35|1047.9|1037.1|1048.15|1037.35|1047.9|1037.1|2
1644827190000|2022-02-14 08:26:30|1047.3|1036.5|1047.3|1036.5|1047.3|1036.5|1047.3|1036.5|1
1644827200000|2022-02-14 08:26:40|1047.35|1036.55|1047.99|1037.19|1047.99|1037.19|1047.18|1036.38|7
1644827210000|2022-02-14 08:26:50|1048.05|1037.25|1047.9|1037.1|1048.05|1037.25|1047.9|1037.1|4
1644827220000|2022-02-14 08:27:00|1047.65|1036.85|1047.74|1036.94|1047.9|1037.1|1047.65|1036.85|7
1644827230000|2022-02-14 08:27:10|1047.4|1036.6|1047.78|1036.98|1047.85|1037.05|1047.4|1036.6|7
1644827240000|2022-02-14 08:27:20|1047.91|1037.11|1047.9|1037.1|1048.24|1037.44|1047.9|1037.1|4
1644827250000|2022-02-14 08:27:30|1047.4|1036.6|1047.47|1036.67|1047.56|1036.76|1047.4|1036.6|5
1644827260000|2022-02-14 08:27:40|1047.4|1036.6|1047.4|1036.6|1047.4|1036.6|1047.4|1036.6|1
1644827270000|2022-02-14 08:27:50|1047.58|1036.78|1047.24|1036.44|1047.59|1036.79|1047.05|1036.25|8
1644827280000|2022-02-14 08:28:00|1047.11|1036.31|1046.73|1035.93|1047.11|1036.31|1046.59|1035.79|4
1644827290000|2022-02-14 08:28:10|1046.75|1035.95|1046.75|1035.95|1046.75|1035.95|1046.75|1035.95|1
1644827300000|2022-02-14 08:28:20|1046.65|1035.85|1046.64|1035.84|1046.69|1035.89|1046.4|1035.6|4
1644827310000|2022-02-14 08:28:30|1046.4|1035.6|1045.9|1035.1|1046.42|1035.62|1045.75|1034.95|9
1644827320000|2022-02-14 08:28:40|1045.84|1035.04|1045.9|1035.1|1046.35|1035.55|1045.52|1034.72|7
1644827330000|2022-02-14 08:28:50|1046.15|1035.35|1046.64|1035.84|1046.64|1035.84|1046.12|1035.32|3
1644827340000|2022-02-14 08:29:00|1046.9|1036.1|1046.9|1036.1|1046.9|1036.1|1046.9|1036.1|1
1644827350000|2022-02-14 08:29:10|1046.65|1035.85|1046.9|1036.1|1046.9|1036.1|1046.65|1035.85|4
1644827370000|2022-02-14 08:29:30|1046.59|1035.79|1046.59|1035.79|1046.71|1035.91|1046.59|1035.79|3
1644827380000|2022-02-14 08:29:40|1046.6|1035.8|1045.9|1035.1|1046.6|1035.8|1045.9|1035.1|7
1644827390000|2022-02-14 08:29:50|1045.99|1035.19|1045.9|1035.1|1045.99|1035.19|1045.9|1035.1|2
1644827410000|2022-02-14 08:30:10|1046.15|1035.35|1046.65|1035.85|1046.65|1035.85|1046.15|1035.35|2
1644827420000|2022-02-14 08:30:20|1046.9|1036.1|1045.9|1035.1|1046.9|1036.1|1045.9|1035.1|4
1644827440000|2022-02-14 08:30:40|1046.35|1035.55|1046.35|1035.55|1046.35|1035.55|1046.35|1035.55|1
1644827450000|2022-02-14 08:30:50|1046.2|1035.4|1045.9|1035.1|1046.2|1035.4|1045.9|1035.1|3
1644827460000|2022-02-14 08:31:00|1045.78|1034.98|1045.52|1034.72|1045.78|1034.98|1045.52|1034.72|3
1644827470000|2022-02-14 08:31:10|1045.02|1034.22|1045.02|1034.22|1045.15|1034.35|1044.9|1034.1|5
1644827490000|2022-02-14 08:31:30|1045.04|1034.24|1045.06|1034.26|1045.06|1034.26|1045.02|1034.22|4
1644827500000|2022-02-14 08:31:40|1045.2|1034.4|1045.2|1034.4|1045.2|1034.4|1045.2|1034.4|1
1644827510000|2022-02-14 08:31:50|1045.07|1034.27|1045.13|1034.33|1045.25|1034.45|1045.07|1034.27|4
1644827520000|2022-02-14 08:32:00|1045.55|1034.75|1045.1|1034.3|1045.55|1034.75|1045.1|1034.3|2
1644827540000|2022-02-14 08:32:20|1045.29|1034.49|1045.13|1034.33|1045.29|1034.49|1045.1|1034.3|3
1644827550000|2022-02-14 08:32:30|1045.1|1034.3|1045.15|1034.35|1045.24|1034.44|1045.1|1034.3|4
1644827570000|2022-02-14 08:32:50|1045.65|1034.85|1045.02|1034.22|1045.65|1034.85|1045.02|1034.22|3
1644827580000|2022-02-14 08:33:00|1045.4|1034.6|1045.35|1034.55|1045.4|1034.6|1045.02|1034.22|3
1644827590000|2022-02-14 08:33:10|1045.02|1034.22|1044.82|1034.02|1045.02|1034.22|1044.82|1034.02|3
1644827610000|2022-02-14 08:33:30|1044.05|1033.25|1044.4|1033.6|1044.4|1033.6|1044.05|1033.25|4
1644827620000|2022-02-14 08:33:40|1044.05|1033.25|1044.05|1033.25|1044.05|1033.25|1044.05|1033.25|1
1644827630000|2022-02-14 08:33:50|1043.9|1033.1|1042.9|1032.1|1043.9|1033.1|1042.9|1032.1|5
1644827650000|2022-02-14 08:34:10|1043.22|1032.42|1042.9|1032.1|1043.22|1032.42|1042.9|1032.1|3
1644827670000|2022-02-14 08:34:30|1042.65|1031.85|1042.65|1031.85|1042.65|1031.85|1042.65|1031.85|1
1644827680000|2022-02-14 08:34:40|1042.32|1031.52|1042.69|1031.89|1042.69|1031.89|1042.32|1031.52|3
1644827690000|2022-02-14 08:34:50|1042.68|1031.88|1042.4|1031.6|1042.75|1031.95|1042.4|1031.6|3
1644827700000|2022-02-14 08:35:00|1042.7|1031.9|1042.9|1032.1|1042.9|1032.1|1042.54|1031.74|6
1644827720000|2022-02-14 08:35:20|1043.03|1032.23|1043.03|1032.23|1043.03|1032.23|1043.03|1032.23|1
1644827730000|2022-02-14 08:35:30|1043|1032.2|1042.9|1032.1|1043|1032.2|1042.9|1032.1|2
1644827750000|2022-02-14 08:35:50|1042.93|1032.13|1042.9|1032.1|1042.93|1032.13|1042.9|1032.1|2
1644827760000|2022-02-14 08:36:00|1043.03|1032.23|1043.03|1032.23|1043.03|1032.23|1043.03|1032.23|1
1644827770000|2022-02-14 08:36:10|1042.9|1032.1|1042.9|1032.1|1042.9|1032.1|1042.9|1032.1|1
1644827780000|2022-02-14 08:36:20|1042.53|1031.73|1042.51|1031.71|1042.9|1032.1|1042.4|1031.6|5
1644827790000|2022-02-14 08:36:30|1042.4|1031.6|1042.4|1031.6|1042.4|1031.6|1042.4|1031.6|1
1644827800000|2022-02-14 08:36:40|1041.9|1031.1|1041.61|1030.81|1041.9|1031.1|1041.61|1030.81|3
1644827810000|2022-02-14 08:36:50|1041.11|1030.31|1041.61|1030.81|1041.79|1030.99|1041.11|1030.31|9
1644827820000|2022-02-14 08:37:00|1041.7|1030.9|1041.7|1030.9|1041.7|1030.9|1041.7|1030.9|1
1644827830000|2022-02-14 08:37:10|1041.58|1030.78|1041.11|1030.31|1041.58|1030.78|1040.94|1030.14|8
1644827870000|2022-02-14 08:37:50|1041.8|1031|1041.8|1031|1041.9|1031.1|1041.55|1030.75|9
1644827880000|2022-02-14 08:38:00|1041.61|1030.81|1041.61|1030.81|1041.77|1030.97|1041.61|1030.81|4
1644827890000|2022-02-14 08:38:10|1041.49|1030.69|1041.05|1030.25|1041.49|1030.69|1040.99|1030.19|6
1644827910000|2022-02-14 08:38:30|1041.11|1030.31|1041.15|1030.35|1041.15|1030.35|1041.11|1030.31|2
1644827920000|2022-02-14 08:38:40|1041.11|1030.31|1041.11|1030.31|1041.11|1030.31|1040.9|1030.1|3
1644827940000|2022-02-14 08:39:00|1041.18|1030.38|1041.11|1030.31|1041.18|1030.38|1041.11|1030.31|2
1644827960000|2022-02-14 08:39:20|1041.4|1030.6|1041.11|1030.31|1041.4|1030.6|1041.11|1030.31|3
1644827970000|2022-02-14 08:39:30|1040.99|1030.19|1040.9|1030.1|1040.99|1030.19|1040.77|1029.97|6
1644827980000|2022-02-14 08:39:40|1040.25|1029.45|1040.25|1029.45|1040.25|1029.45|1040.25|1029.45|1
1644827990000|2022-02-14 08:39:50|1040.4|1029.6|1040.25|1029.45|1040.4|1029.6|1040.25|1029.45|2
1644828000000|2022-02-14 08:40:00|1040.4|1029.6|1040.4|1029.6|1040.4|1029.6|1040.4|1029.6|1
1644828010000|2022-02-14 08:40:10|1040.45|1029.65|1040.91|1030.11|1041.07|1030.27|1040.45|1029.65|6
1644828020000|2022-02-14 08:40:20|1040.71|1029.91|1040.71|1029.91|1040.71|1029.91|1040.71|1029.91|1
1644828030000|2022-02-14 08:40:30|1040.81|1030.01|1040.81|1030.01|1040.81|1030.01|1040.81|1030.01|1
1644828040000|2022-02-14 08:40:40|1041|1030.2|1041|1030.2|1041|1030.2|1041|1030.2|1
1644828050000|2022-02-14 08:40:50|1041.11|1030.31|1041.11|1030.31|1041.11|1030.31|1041.11|1030.31|1
1644828060000|2022-02-14 08:41:00|1040.9|1030.1|1040.66|1029.86|1040.9|1030.1|1040.66|1029.86|2
1644828090000|2022-02-14 08:41:30|1040.65|1029.85|1040.65|1029.85|1040.65|1029.85|1040.65|1029.85|1
1644828100000|2022-02-14 08:41:40|1040.63|1029.83|1040.8|1030|1040.8|1030|1040.63|1029.83|2
1644828110000|2022-02-14 08:41:50|1040.62|1029.82|1040.25|1029.45|1040.62|1029.82|1040.25|1029.45|2
1644828120000|2022-02-14 08:42:00|1040.1|1029.3|1040.1|1029.3|1040.1|1029.3|1040.1|1029.3|1
1644828140000|2022-02-14 08:42:20|1040.21|1029.41|1041.07|1030.27|1041.07|1030.27|1040.21|1029.41|8
1644828150000|2022-02-14 08:42:30|1040.86|1030.06|1040.95|1030.15|1040.95|1030.15|1040.62|1029.82|3
1644828160000|2022-02-14 08:42:40|1040.65|1029.85|1040.62|1029.82|1040.65|1029.85|1040.62|1029.82|2
1644828170000|2022-02-14 08:42:50|1040.59|1029.79|1040.62|1029.82|1040.62|1029.82|1040.59|1029.79|2
1644828180000|2022-02-14 08:43:00|1040.47|1029.67|1040.62|1029.82|1040.62|1029.82|1040.33|1029.53|3
1644828200000|2022-02-14 08:43:20|1040.75|1029.95|1040.75|1029.95|1040.75|1029.95|1040.75|1029.95|1
1644828210000|2022-02-14 08:43:30|1040.62|1029.82|1040.62|1029.82|1040.62|1029.82|1040.62|1029.82|1
1644828220000|2022-02-14 08:43:40|1040.42|1029.62|1040.62|1029.82|1040.62|1029.82|1040.42|1029.62|3
1644828230000|2022-02-14 08:43:50|1040.39|1029.59|1040.62|1029.82|1040.62|1029.82|1040.39|1029.59|2
1644828250000|2022-02-14 08:44:10|1040.9|1030.1|1040.9|1030.1|1040.9|1030.1|1040.68|1029.88|3
1644828300000|2022-02-14 08:45:00|1040.68|1029.88|1040.9|1030.1|1040.9|1030.1|1040.68|1029.88|2
1644828330000|2022-02-14 08:45:30|1041|1030.2|1041|1030.2|1041|1030.2|1041|1030.2|1
1644828340000|2022-02-14 08:45:40|1041.09|1030.29|1041.55|1030.75|1041.55|1030.75|1041.09|1030.29|2
1644828350000|2022-02-14 08:45:50|1041.9|1031.1|1041.4|1030.6|1041.9|1031.1|1041.4|1030.6|3
1644828360000|2022-02-14 08:46:00|1041.05|1030.25|1040.45|1029.65|1041.05|1030.25|1040.45|1029.65|3
1644828380000|2022-02-14 08:46:20|1040.4|1029.6|1039.93|1029.13|1040.4|1029.6|1039.9|1029.1|3
1644828390000|2022-02-14 08:46:30|1039.43|1028.63|1039.43|1028.63|1039.43|1028.63|1039.43|1028.63|1
1644828410000|2022-02-14 08:46:50|1039.05|1028.25|1039.3|1028.5|1039.7|1028.9|1039.05|1028.25|4
1644828430000|2022-02-14 08:47:10|1039.4|1028.6|1039.4|1028.6|1039.4|1028.6|1039.4|1028.6|1
1644828440000|2022-02-14 08:47:20|1039.65|1028.85|1039.1|1028.3|1039.65|1028.85|1039.1|1028.3|3
1644828450000|2022-02-14 08:47:30|1039.4|1028.6|1039.4|1028.6|1039.4|1028.6|1039.4|1028.6|1
1644828460000|2022-02-14 08:47:40|1039.24|1028.44|1039.4|1028.6|1039.4|1028.6|1039.24|1028.44|2
1644828470000|2022-02-14 08:47:50|1039.9|1029.1|1039.9|1029.1|1039.93|1029.13|1039.8|1029|5
1644828480000|2022-02-14 08:48:00|1039.81|1029.01|1039.45|1028.65|1039.81|1029.01|1039.45|1028.65|2
1644828490000|2022-02-14 08:48:10|1039.17|1028.37|1039.4|1028.6|1039.69|1028.89|1039.17|1028.37|4
1644828530000|2022-02-14 08:48:50|1038.9|1028.1|1038.9|1028.1|1038.9|1028.1|1038.9|1028.1|1
1644828540000|2022-02-14 08:49:00|1039.1|1028.3|1039.4|1028.6|1039.5|1028.7|1039|1028.2|5
1644828560000|2022-02-14 08:49:20|1039.39|1028.59|1039.4|1028.6|1039.75|1028.95|1039.39|1028.59|3
1644828580000|2022-02-14 08:49:40|1039.9|1029.1|1039.9|1029.1|1039.9|1029.1|1039.9|1029.1|1
1644828610000|2022-02-14 08:50:10|1039.75|1028.95|1039|1028.2|1039.75|1028.95|1039|1028.2|3
1644828620000|2022-02-14 08:50:20|1039.42|1028.62|1039.5|1028.7|1039.5|1028.7|1039.29|1028.49|3
1644828630000|2022-02-14 08:50:30|1039.9|1029.1|1039.9|1029.1|1039.9|1029.1|1039.9|1029.1|1
1644828640000|2022-02-14 08:50:40|1039.71|1028.91|1039.8|1029|1039.8|1029|1039.71|1028.91|2
1644828650000|2022-02-14 08:50:50|1039.9|1029.1|1039.9|1029.1|1039.9|1029.1|1039.9|1029.1|1
1644828670000|2022-02-14 08:51:10|1040.3|1029.5|1040.4|1029.6|1040.4|1029.6|1040.3|1029.5|2
1644828680000|2022-02-14 08:51:20|1040.9|1030.1|1040.9|1030.1|1040.9|1030.1|1040.9|1030.1|1
1644828690000|2022-02-14 08:51:30|1041.4|1030.6|1041.4|1030.6|1041.4|1030.6|1041.4|1030.6|1
1644828700000|2022-02-14 08:51:40|1041.9|1031.1|1041.9|1031.1|1041.9|1031.1|1041.9|1031.1|1
1644828720000|2022-02-14 08:52:00|1041.76|1030.96|1041.37|1030.57|1041.76|1030.96|1041.37|1030.57|2
1644828730000|2022-02-14 08:52:10|1041.1|1030.3|1041.1|1030.3|1041.1|1030.3|1041.1|1030.3|1
1644828740000|2022-02-14 08:52:20|1041.17|1030.37|1041.6|1030.8|1041.6|1030.8|1041.17|1030.37|2
1644828770000|2022-02-14 08:52:50|1041.1|1030.3|1041.1|1030.3|1041.1|1030.3|1041.1|1030.3|1
1644828780000|2022-02-14 08:53:00|1040.95|1030.15|1040.95|1030.15|1040.95|1030.15|1040.95|1030.15|1
1644828800000|2022-02-14 08:53:20|1041.25|1030.45|1041.25|1030.45|1041.25|1030.45|1041.25|1030.45|1
1644828880000|2022-02-14 08:54:40|1040.9|1030.1|1040.97|1030.17|1040.97|1030.17|1040.9|1030.1|2
1644828890000|2022-02-14 08:54:50|1040.9|1030.1|1040.55|1029.75|1040.9|1030.1|1040.55|1029.75|2
1644828900000|2022-02-14 08:55:00|1040.9|1030.1|1040.9|1030.1|1040.9|1030.1|1040.75|1029.95|4
1644828910000|2022-02-14 08:55:10|1040.35|1029.55|1040.9|1030.1|1040.9|1030.1|1040.35|1029.55|3
1644828930000|2022-02-14 08:55:30|1041.16|1030.36|1041.16|1030.36|1041.16|1030.36|1041.16|1030.36|1
1644828940000|2022-02-14 08:55:40|1040.9|1030.1|1041.16|1030.36|1041.16|1030.36|1040.9|1030.1|2
1644828950000|2022-02-14 08:55:50|1040.9|1030.1|1040.9|1030.1|1040.9|1030.1|1040.84|1030.04|3
1644828960000|2022-02-14 08:56:00|1040.75|1029.95|1040.75|1029.95|1040.75|1029.95|1040.75|1029.95|1
1644828970000|2022-02-14 08:56:10|1040.4|1029.6|1039.9|1029.1|1040.4|1029.6|1039.9|1029.1|2
1644828980000|2022-02-14 08:56:20|1039.97|1029.17|1039.97|1029.17|1039.97|1029.17|1039.97|1029.17|1
1644829000000|2022-02-14 08:56:40|1039.9|1029.1|1039.9|1029.1|1039.9|1029.1|1039.65|1028.85|4
1644829010000|2022-02-14 08:56:50|1039.82|1029.02|1039.9|1029.1|1039.9|1029.1|1039.82|1029.02|2
1644829020000|2022-02-14 08:57:00|1038.9|1028.1|1038.9|1028.1|1038.9|1028.1|1038.9|1028.1|1
1644829030000|2022-02-14 08:57:10|1038.81|1028.01|1038.42|1027.62|1038.84|1028.04|1038.42|1027.62|5
1644829040000|2022-02-14 08:57:20|1038.32|1027.52|1038.7|1027.9|1038.7|1027.9|1038.2|1027.4|3
1644829060000|2022-02-14 08:57:40|1038.9|1028.1|1038.9|1028.1|1038.9|1028.1|1038.9|1028.1|1
1644829080000|2022-02-14 08:58:00|1038.95|1028.15|1038.95|1028.15|1038.95|1028.15|1038.95|1028.15|1
1644829100000|2022-02-14 08:58:20|1039.25|1028.45|1039.25|1028.45|1039.25|1028.45|1039.25|1028.45|1
1644829110000|2022-02-14 08:58:30|1039.3|1028.5|1039.3|1028.5|1039.3|1028.5|1039.3|1028.5|1
1644829120000|2022-02-14 08:58:40|1039.45|1028.65|1039.3|1028.5|1039.45|1028.65|1039.3|1028.5|2
1644829140000|2022-02-14 08:59:00|1038.9|1028.1|1038.92|1028.12|1038.92|1028.12|1038.9|1028.1|2
1644829150000|2022-02-14 08:59:10|1038.95|1028.15|1038.04|1027.24|1038.95|1028.15|1037.9|1027.1|5
1644829160000|2022-02-14 08:59:20|1038.15|1027.35|1036.9|1026.1|1038.15|1027.35|1036.9|1026.1|4
1644829200000|2022-02-14 09:00:00|1036.77|1025.97|1036.05|1025.25|1036.78|1025.98|1035.96|1025.16|7
1644829210000|2022-02-14 09:00:10|1035.96|1025.16|1036.05|1025.25|1036.05|1025.25|1035.75|1024.95|5
1644829220000|2022-02-14 09:00:20|1036.35|1025.55|1036.35|1025.55|1036.35|1025.55|1036.35|1025.55|1
1644829230000|2022-02-14 09:00:30|1036.15|1025.35|1036.05|1025.25|1036.15|1025.35|1036.05|1025.25|2
1644829240000|2022-02-14 09:00:40|1036.15|1025.35|1036.05|1025.25|1036.15|1025.35|1036.05|1025.25|2
1644829260000|2022-02-14 09:01:00|1035.95|1025.15|1035.95|1025.15|1035.95|1025.15|1035.95|1025.15|1
1644829270000|2022-02-14 09:01:10|1035.92|1025.12|1035.15|1024.35|1035.92|1025.12|1035.15|1024.35|4
1644829280000|2022-02-14 09:01:20|1034.9|1024.1|1034.9|1024.1|1035.05|1024.25|1034.9|1024.1|3
1644829300000|2022-02-14 09:01:40|1034.78|1023.98|1034.9|1024.1|1034.9|1024.1|1034.78|1023.98|6
1644829330000|2022-02-14 09:02:10|1034.3|1023.5|1034.3|1023.5|1034.3|1023.5|1034.3|1023.5|1
1644829340000|2022-02-14 09:02:20|1034.15|1023.35|1034.15|1023.35|1034.15|1023.35|1034.15|1023.35|1
1644829350000|2022-02-14 09:02:30|1034.4|1023.6|1034.81|1024.01|1034.81|1024.01|1034.4|1023.6|5
1644829380000|2022-02-14 09:03:00|1034.75|1023.95|1034.9|1024.1|1034.9|1024.1|1034.75|1023.95|3
1644829390000|2022-02-14 09:03:10|1035.15|1024.35|1035.05|1024.25|1035.15|1024.35|1035.05|1024.25|2
1644829400000|2022-02-14 09:03:20|1035.01|1024.21|1035.29|1024.49|1035.29|1024.49|1035.01|1024.21|4
1644829410000|2022-02-14 09:03:30|1035.75|1024.95|1035.75|1024.95|1035.75|1024.95|1035.75|1024.95|1
1644829420000|2022-02-14 09:03:40|1035.9|1025.1|1035.9|1025.1|1035.9|1025.1|1035.8|1025|3
1644829430000|2022-02-14 09:03:50|1035.75|1024.95|1035.75|1024.95|1035.75|1024.95|1035.75|1024.95|1
1644829440000|2022-02-14 09:04:00|1035.9|1025.1|1036.4|1025.6|1036.85|1026.05|1035.9|1025.1|4
1644829450000|2022-02-14 09:04:10|1036.8|1026|1036.4|1025.6|1036.9|1026.1|1036.4|1025.6|3
1644829460000|2022-02-14 09:04:20|1035.9|1025.1|1035.9|1025.1|1035.9|1025.1|1035.9|1025.1|1
1644829470000|2022-02-14 09:04:30|1035.75|1024.95|1035.65|1024.85|1035.75|1024.95|1035.65|1024.85|3
1644829480000|2022-02-14 09:04:40|1035.72|1024.92|1035.72|1024.92|1035.72|1024.92|1035.72|1024.92|1
1644829490000|2022-02-14 09:04:50|1035.62|1024.82|1035.72|1024.92|1035.72|1024.92|1035.62|1024.82|2
1644829500000|2022-02-14 09:05:00|1035.22|1024.42|1035.22|1024.42|1035.22|1024.42|1035.05|1024.25|3
1644829510000|2022-02-14 09:05:10|1035.3|1024.5|1035.3|1024.5|1035.3|1024.5|1035.3|1024.5|1
1644829520000|2022-02-14 09:05:20|1035.22|1024.42|1035.85|1025.05|1035.85|1025.05|1035.22|1024.42|3
1644829530000|2022-02-14 09:05:30|1035.88|1025.08|1035.9|1025.1|1035.9|1025.1|1035.88|1025.08|2
1644829540000|2022-02-14 09:05:40|1035.85|1025.05|1035.85|1025.05|1035.85|1025.05|1035.85|1025.05|1
1644829550000|2022-02-14 09:05:50|1035.65|1024.85|1034.9|1024.1|1035.65|1024.85|1034.9|1024.1|3
1644829560000|2022-02-14 09:06:00|1034.15|1023.35|1033.9|1023.1|1034.15|1023.35|1033.9|1023.1|2
1644829570000|2022-02-14 09:06:10|1033.78|1022.98|1032.9|1022.1|1033.78|1022.98|1032.9|1022.1|3
1644829580000|2022-02-14 09:06:20|1032.85|1022.05|1032.85|1022.05|1032.85|1022.05|1032.85|1022.05|1
1644829590000|2022-02-14 09:06:30|1032.9|1022.1|1033.9|1023.1|1033.9|1023.1|1032.9|1022.1|5
1644829600000|2022-02-14 09:06:40|1034.07|1023.27|1034|1023.2|1034.75|1023.95|1034|1023.2|4
1644829610000|2022-02-14 09:06:50|1033.9|1023.1|1033.9|1023.1|1033.9|1023.1|1033.76|1022.96|3
1644829620000|2022-02-14 09:07:00|1032.9|1022.1|1032.9|1022.1|1032.9|1022.1|1032.9|1022.1|1
1644829640000|2022-02-14 09:07:20|1032.95|1022.15|1032.9|1022.1|1032.95|1022.15|1032.9|1022.1|2
1644829660000|2022-02-14 09:07:40|1033.4|1022.6|1033.4|1022.6|1033.4|1022.6|1033.4|1022.6|1
1644829670000|2022-02-14 09:07:50|1033.9|1023.1|1033.9|1023.1|1033.9|1023.1|1033.9|1023.1|1
1644829680000|2022-02-14 09:08:00|1034.7|1023.9|1034.7|1023.9|1034.7|1023.9|1034.7|1023.9|1
1644829690000|2022-02-14 09:08:10|1034.75|1023.95|1034.75|1023.95|1034.75|1023.95|1034.75|1023.95|1
1644829720000|2022-02-14 09:08:40|1034.85|1024.05|1034.4|1023.6|1034.85|1024.05|1034.4|1023.6|2
1644829740000|2022-02-14 09:09:00|1033.9|1023.1|1033.9|1023.1|1033.9|1023.1|1033.9|1023.1|1
1644829760000|2022-02-14 09:09:20|1034.19|1023.39|1034.4|1023.6|1034.4|1023.6|1034.12|1023.32|3
1644829770000|2022-02-14 09:09:30|1034.75|1023.95|1034.4|1023.6|1034.75|1023.95|1034.4|1023.6|2
1644829780000|2022-02-14 09:09:40|1034.7|1023.9|1034.9|1024.1|1034.9|1024.1|1034.7|1023.9|2
1644829800000|2022-02-14 09:10:00|1034.75|1023.95|1034.75|1023.95|1034.75|1023.95|1034.75|1023.95|1
1644829810000|2022-02-14 09:10:10|1034.85|1024.05|1034.85|1024.05|1034.85|1024.05|1034.85|1024.05|1
1644829820000|2022-02-14 09:10:20|1034.9|1024.1|1034.9|1024.1|1034.9|1024.1|1034.9|1024.1|1
1644829840000|2022-02-14 09:10:40|1035.32|1024.52|1035.3|1024.5|1035.32|1024.52|1035.3|1024.5|2
1644829850000|2022-02-14 09:10:50|1035.7|1024.9|1035.3|1024.5|1035.7|1024.9|1035.3|1024.5|3
1644829860000|2022-02-14 09:11:00|1035.43|1024.63|1034.9|1024.1|1035.65|1024.85|1034.9|1024.1|4
1644829880000|2022-02-14 09:11:20|1034.8|1024|1034.53|1023.73|1034.8|1024|1034.53|1023.73|2
1644829900000|2022-02-14 09:11:40|1034.3|1023.5|1034.03|1023.23|1034.3|1023.5|1034.03|1023.23|3
1644829950000|2022-02-14 09:12:30|1033.65|1022.85|1033.75|1022.95|1033.75|1022.95|1033.65|1022.85|4
1644829960000|2022-02-14 09:12:40|1033.63|1022.83|1033.15|1022.35|1033.63|1022.83|1033.15|1022.35|3
1644829980000|2022-02-14 09:13:00|1032.9|1022.1|1032.9|1022.1|1032.9|1022.1|1032.9|1022.1|1
1644830000000|2022-02-14 09:13:20|1032.67|1021.87|1032.4|1021.6|1032.69|1021.89|1032.25|1021.45|4
1644830010000|2022-02-14 09:13:30|1032.32|1021.52|1032.9|1022.1|1032.9|1022.1|1032.32|1021.52|3
1644830020000|2022-02-14 09:13:40|1032.8|1022|1032.4|1021.6|1032.9|1022.1|1032.4|1021.6|4
1644830030000|2022-02-14 09:13:50|1032.75|1021.95|1032.9|1022.1|1032.9|1022.1|1032.53|1021.73|5
1644830040000|2022-02-14 09:14:00|1032.53|1021.73|1031.9|1021.1|1032.53|1021.73|1031.9|1021.1|3
1644830060000|2022-02-14 09:14:20|1032.1|1021.3|1032.9|1022.1|1032.9|1022.1|1032.1|1021.3|2
1644830070000|2022-02-14 09:14:30|1033.04|1022.24|1032.9|1022.1|1033.55|1022.75|1032.9|1022.1|5
1644830090000|2022-02-14 09:14:50|1033.04|1022.24|1032.9|1022.1|1033.04|1022.24|1032.9|1022.1|2
1644830100000|2022-02-14 09:15:00|1033.04|1022.24|1033.4|1022.6|1033.76|1022.96|1033.04|1022.24|7
1644830110000|2022-02-14 09:15:10|1032.9|1022.1|1032.9|1022.1|1032.9|1022.1|1032.9|1022.1|1
1644830120000|2022-02-14 09:15:20|1032.92|1022.12|1032.92|1022.12|1032.92|1022.12|1032.92|1022.12|1
1644830150000|2022-02-14 09:15:50|1033.34|1022.54|1033.65|1022.85|1033.65|1022.85|1033.17|1022.37|3
1644830160000|2022-02-14 09:16:00|1033.9|1023.1|1034.8|1024|1034.8|1024|1033.9|1023.1|4
1644830180000|2022-02-14 09:16:20|1034.91|1024.11|1034.9|1024.1|1034.91|1024.11|1034.9|1024.1|2
1644830190000|2022-02-14 09:16:30|1035.2|1024.4|1034.9|1024.1|1035.2|1024.4|1034.9|1024.1|2
1644830210000|2022-02-14 09:16:50|1035.35|1024.55|1035.35|1024.55|1035.35|1024.55|1035.35|1024.55|1
1644830220000|2022-02-14 09:17:00|1034.9|1024.1|1034.9|1024.1|1035.07|1024.27|1034.9|1024.1|3
1644830240000|2022-02-14 09:17:20|1035|1024.2|1034.9|1024.1|1035|1024.2|1034.9|1024.1|2
1644830250000|2022-02-14 09:17:30|1035.22|1024.42|1035.4|1024.6|1035.4|1024.6|1035.12|1024.32|3
1644830260000|2022-02-14 09:17:40|1035.9|1025.1|1035.9|1025.1|1035.9|1025.1|1035.9|1025.1|1
1644830320000|2022-02-14 09:18:40|1036.1|1025.3|1036.1|1025.3|1036.1|1025.3|1036.1|1025.3|1
1644830340000|2022-02-14 09:19:00|1035.95|1025.15|1035.95|1025.15|1035.95|1025.15|1035.95|1025.15|1
1644830390000|2022-02-14 09:19:50|1036.05|1025.25|1036.05|1025.25|1036.05|1025.25|1036.05|1025.25|1
1644830400000|2022-02-14 09:20:00|1036.1|1025.3|1036.1|1025.3|1036.1|1025.3|1036.1|1025.3|1
1644830410000|2022-02-14 09:20:10|1035.9|1025.1|1036.9|1026.1|1036.9|1026.1|1035.9|1025.1|3
1644830450000|2022-02-14 09:20:50|1037.23|1026.43|1037.1|1026.3|1037.23|1026.43|1037.1|1026.3|2
1644830460000|2022-02-14 09:21:00|1037.15|1026.35|1037.15|1026.35|1037.15|1026.35|1037.15|1026.35|1
1644830470000|2022-02-14 09:21:10|1036.9|1026.1|1036.65|1025.85|1036.9|1026.1|1036.65|1025.85|2
1644830480000|2022-02-14 09:21:20|1036.53|1025.73|1036.9|1026.1|1036.9|1026.1|1036.53|1025.73|5
1644830490000|2022-02-14 09:21:30|1036.83|1026.03|1036.67|1025.87|1036.83|1026.03|1036.66|1025.86|6
1644830500000|2022-02-14 09:21:40|1036.32|1025.52|1036.32|1025.52|1036.32|1025.52|1036.32|1025.52|1
1644830510000|2022-02-14 09:21:50|1035.9|1025.1|1035.9|1025.1|1035.9|1025.1|1035.9|1025.1|1
1644830550000|2022-02-14 09:22:30|1036.15|1025.35|1036.8|1026|1036.8|1026|1035.9|1025.1|3
1644830560000|2022-02-14 09:22:40|1036.85|1026.05|1037.79|1026.99|1037.79|1026.99|1036.85|1026.05|5
1644830570000|2022-02-14 09:22:50|1037.9|1027.1|1037.54|1026.74|1037.9|1027.1|1037.54|1026.74|2
1644830580000|2022-02-14 09:23:00|1037.8|1027|1037.8|1027|1037.8|1027|1037.8|1027|1
1644830590000|2022-02-14 09:23:10|1037.45|1026.65|1037|1026.2|1037.45|1026.65|1037|1026.2|2
1644830620000|2022-02-14 09:23:40|1037.1|1026.3|1036.9|1026.1|1037.4|1026.6|1036.9|1026.1|8
1644830640000|2022-02-14 09:24:00|1036.99|1026.19|1036.9|1026.1|1036.99|1026.19|1036.9|1026.1|2
1644830670000|2022-02-14 09:24:30|1036.71|1025.91|1035.95|1025.15|1036.71|1025.91|1035.95|1025.15|4
1644830680000|2022-02-14 09:24:40|1035.9|1025.1|1035.9|1025.1|1035.9|1025.1|1035.9|1025.1|1
1644830690000|2022-02-14 09:24:50|1036.04|1025.24|1036.72|1025.92|1036.72|1025.92|1035.9|1025.1|5
1644830700000|2022-02-14 09:25:00|1036.8|1026|1036.8|1026|1036.8|1026|1036.8|1026|1
1644830710000|2022-02-14 09:25:10|1036.4|1025.6|1036.71|1025.91|1036.71|1025.91|1036.4|1025.6|3
1644830730000|2022-02-14 09:25:30|1036.75|1025.95|1036.75|1025.95|1036.75|1025.95|1036.75|1025.95|1
1644830740000|2022-02-14 09:25:40|1036.9|1026.1|1036.9|1026.1|1036.9|1026.1|1036.9|1026.1|1
1644830760000|2022-02-14 09:26:00|1036.75|1025.95|1036.65|1025.85|1036.75|1025.95|1036.4|1025.6|4
1644830780000|2022-02-14 09:26:20|1036.4|1025.6|1035.9|1025.1|1036.4|1025.6|1035.9|1025.1|4
1644830790000|2022-02-14 09:26:30|1036.07|1025.27|1036.56|1025.76|1036.64|1025.84|1036.07|1025.27|3
1644830800000|2022-02-14 09:26:40|1036.4|1025.6|1035.9|1025.1|1036.4|1025.6|1035.9|1025.1|2
1644830840000|2022-02-14 09:27:20|1035.99|1025.19|1035.99|1025.19|1035.99|1025.19|1035.99|1025.19|1
1644830850000|2022-02-14 09:27:30|1035.9|1025.1|1035.9|1025.1|1035.9|1025.1|1035.9|1025.1|1
1644830860000|2022-02-14 09:27:40|1035.93|1025.13|1037.4|1026.6|1037.4|1026.6|1035.93|1025.13|14
1644830880000|2022-02-14 09:28:00|1036.9|1026.1|1037.6|1026.8|1037.6|1026.8|1036.9|1026.1|5
1644830890000|2022-02-14 09:28:10|1037.68|1026.88|1037.9|1027.1|1037.98|1027.18|1037.68|1026.88|3
1644830910000|2022-02-14 09:28:30|1037.4|1026.6|1036.9|1026.1|1037.4|1026.6|1036.9|1026.1|3
1644830920000|2022-02-14 09:28:40|1037.05|1026.25|1037.05|1026.25|1037.05|1026.25|1037.05|1026.25|1
1644830930000|2022-02-14 09:28:50|1037.25|1026.45|1036.9|1026.1|1037.25|1026.45|1036.9|1026.1|2
1644830940000|2022-02-14 09:29:00|1037.03|1026.23|1037.65|1026.85|1037.65|1026.85|1037.03|1026.23|3
1644830960000|2022-02-14 09:29:20|1037.9|1027.1|1037.9|1027.1|1038.04|1027.24|1037.9|1027.1|3
1644830970000|2022-02-14 09:29:30|1038.15|1027.35|1038.15|1027.35|1038.15|1027.35|1038.15|1027.35|1
1644830980000|2022-02-14 09:29:40|1037.9|1027.1|1037.9|1027.1|1037.9|1027.1|1037.9|1027.1|1
1644830990000|2022-02-14 09:29:50|1038.03|1027.23|1037.9|1027.1|1038.03|1027.23|1037.9|1027.1|2
1644831000000|2022-02-14 09:30:00|1037.98|1027.18|1037.9|1027.1|1037.98|1027.18|1037.9|1027.1|2
1644831010000|2022-02-14 09:30:10|1038.25|1027.45|1038.25|1027.45|1038.25|1027.45|1038.25|1027.45|1
1644831020000|2022-02-14 09:30:20|1037.9|1027.1|1038|1027.2|1038|1027.2|1037.9|1027.1|2
1644831050000|2022-02-14 09:30:50|1038.05|1027.25|1038.2|1027.4|1038.2|1027.4|1038|1027.2|3
1644831060000|2022-02-14 09:31:00|1038.7|1027.9|1038.85|1028.05|1038.85|1028.05|1038.7|1027.9|2
1644831090000|2022-02-14 09:31:30|1038.9|1028.1|1038.9|1028.1|1038.9|1028.1|1038.9|1028.1|1
1644831100000|2022-02-14 09:31:40|1039.4|1028.6|1039.3|1028.5|1039.53|1028.73|1038.9|1028.1|7
1644831110000|2022-02-14 09:31:50|1039.4|1028.6|1039.9|1029.1|1040.01|1029.21|1039.4|1028.6|5
1644831120000|2022-02-14 09:32:00|1039.95|1029.15|1039.95|1029.15|1039.95|1029.15|1039.95|1029.15|1
1644831140000|2022-02-14 09:32:20|1040.09|1029.29|1040.33|1029.53|1040.33|1029.53|1040.09|1029.29|2
1644831150000|2022-02-14 09:32:30|1040.58|1029.78|1040.58|1029.78|1040.61|1029.81|1040.58|1029.78|3
1644831160000|2022-02-14 09:32:40|1040.55|1029.75|1040.55|1029.75|1040.9|1030.1|1040.35|1029.55|6
1644831170000|2022-02-14 09:32:50|1039.9|1029.1|1039.9|1029.1|1039.9|1029.1|1039.9|1029.1|1
1644831180000|2022-02-14 09:33:00|1039.4|1028.6|1039.4|1028.6|1039.4|1028.6|1039.4|1028.6|1
1644831190000|2022-02-14 09:33:10|1038.78|1027.98|1038.69|1027.89|1038.78|1027.98|1038.68|1027.88|3
1644831220000|2022-02-14 09:33:40|1038.75|1027.95|1038.75|1027.95|1038.75|1027.95|1038.75|1027.95|1
1644831240000|2022-02-14 09:34:00|1038.9|1028.1|1038.9|1028.1|1038.9|1028.1|1038.9|1028.1|1
1644831290000|2022-02-14 09:34:50|1039.03|1028.23|1038.9|1028.1|1039.03|1028.23|1038.9|1028.1|2
1644831320000|2022-02-14 09:35:20|1039.29|1028.49|1039.4|1028.6|1039.85|1029.05|1039.29|1028.49|5
1644831340000|2022-02-14 09:35:40|1039.85|1029.05|1039.85|1029.05|1039.85|1029.05|1039.85|1029.05|1
1644831360000|2022-02-14 09:36:00|1039.9|1029.1|1039.9|1029.1|1039.9|1029.1|1039.9|1029.1|1
1644831370000|2022-02-14 09:36:10|1039.93|1029.13|1039.9|1029.1|1039.93|1029.13|1039.9|1029.1|2
1644831380000|2022-02-14 09:36:20|1039.85|1029.05|1039.4|1028.6|1039.85|1029.05|1039.4|1028.6|2
1644831390000|2022-02-14 09:36:30|1039.75|1028.95|1039.4|1028.6|1039.75|1028.95|1039.4|1028.6|2
1644831440000|2022-02-14 09:37:20|1039.9|1029.1|1039.9|1029.1|1040.15|1029.35|1039.9|1029.1|3
1644831480000|2022-02-14 09:38:00|1039.99|1029.19|1039.9|1029.1|1040.1|1029.3|1039.9|1029.1|4
1644831510000|2022-02-14 09:38:30|1040.35|1029.55|1039.17|1028.37|1040.35|1029.55|1039.17|1028.37|10
1644831520000|2022-02-14 09:38:40|1039.16|1028.36|1039.17|1028.37|1039.17|1028.37|1039.16|1028.36|4
1644831530000|2022-02-14 09:38:50|1039.16|1028.36|1039.15|1028.35|1039.16|1028.36|1039.15|1028.35|4
1644831540000|2022-02-14 09:39:00|1039.03|1028.23|1038.15|1027.35|1039.03|1028.23|1038.15|1027.35|4
1644831550000|2022-02-14 09:39:10|1037.9|1027.1|1037.9|1027.1|1037.9|1027.1|1037.9|1027.1|1
1644831560000|2022-02-14 09:39:20|1037.5|1026.7|1035.73|1024.93|1037.5|1026.7|1035.73|1024.93|5
1644831570000|2022-02-14 09:39:30|1035|1024.2|1034.7|1023.9|1035.32|1024.52|1034.7|1023.9|6
1644831580000|2022-02-14 09:39:40|1034.4|1023.6|1034.4|1023.6|1034.4|1023.6|1034.4|1023.6|1
1644831590000|2022-02-14 09:39:50|1033.9|1023.1|1033.9|1023.1|1033.9|1023.1|1033.9|1023.1|1
1644831610000|2022-02-14 09:40:10|1033.99|1023.19|1034.01|1023.21|1034.01|1023.21|1033.99|1023.19|2
1644831620000|2022-02-14 09:40:20|1033.97|1023.17|1033.97|1023.17|1033.97|1023.17|1033.97|1023.17|1
1644831630000|2022-02-14 09:40:30|1033.9|1023.1|1033.9|1023.1|1033.9|1023.1|1033.9|1023.1|1
1644831660000|2022-02-14 09:41:00|1033.74|1022.94|1033.74|1022.94|1033.74|1022.94|1033.74|1022.94|1
1644831670000|2022-02-14 09:41:10|1033.55|1022.75|1033.74|1022.94|1033.74|1022.94|1033.55|1022.75|2
1644831680000|2022-02-14 09:41:20|1033.64|1022.84|1033.51|1022.71|1033.64|1022.84|1033.51|1022.71|2
1644831690000|2022-02-14 09:41:30|1033.67|1022.87|1033.75|1022.95|1033.9|1023.1|1033.67|1022.87|3
1644831700000|2022-02-14 09:41:40|1033.74|1022.94|1033.87|1023.07|1033.87|1023.07|1033.74|1022.94|2
1644831710000|2022-02-14 09:41:50|1033.74|1022.94|1033.74|1022.94|1033.74|1022.94|1033.74|1022.94|1
1644831720000|2022-02-14 09:42:00|1033.75|1022.95|1033.74|1022.94|1033.75|1022.95|1033.58|1022.78|4
1644831730000|2022-02-14 09:42:10|1033.58|1022.78|1033.58|1022.78|1033.58|1022.78|1033.58|1022.78|1
1644831740000|2022-02-14 09:42:20|1033.41|1022.61|1033.41|1022.61|1033.41|1022.61|1033.41|1022.61|1
1644831750000|2022-02-14 09:42:30|1033.07|1022.27|1033.02|1022.22|1033.07|1022.27|1033.02|1022.22|2
1644831770000|2022-02-14 09:42:50|1033.07|1022.27|1033.64|1022.84|1033.64|1022.84|1033.07|1022.27|4
1644831780000|2022-02-14 09:43:00|1033.65|1022.85|1033.65|1022.85|1033.65|1022.85|1033.65|1022.85|1
1644831790000|2022-02-14 09:43:10|1033.7|1022.9|1033.7|1022.9|1033.7|1022.9|1033.7|1022.9|1
1644831820000|2022-02-14 09:43:40|1033.75|1022.95|1033.75|1022.95|1033.75|1022.95|1033.75|1022.95|1
1644831840000|2022-02-14 09:44:00|1033.6|1022.8|1033.68|1022.88|1033.75|1022.95|1033.57|1022.77|6
1644831850000|2022-02-14 09:44:10|1033.66|1022.86|1033.89|1023.09|1033.89|1023.09|1033.66|1022.86|2
1644831880000|2022-02-14 09:44:40|1033.9|1023.1|1033.9|1023.1|1033.9|1023.1|1033.9|1023.1|1
1644831890000|2022-02-14 09:44:50|1033.89|1023.09|1033.05|1022.25|1033.89|1023.09|1033.05|1022.25|2
1644831900000|2022-02-14 09:45:00|1033.1|1022.3|1033.1|1022.3|1033.1|1022.3|1033.1|1022.3|1
1644831920000|2022-02-14 09:45:20|1032.9|1022.1|1032.9|1022.1|1032.9|1022.1|1032.9|1022.1|1
1644831930000|2022-02-14 09:45:30|1032.75|1021.95|1032.75|1021.95|1032.9|1022.1|1032.75|1021.95|3
1644831940000|2022-02-14 09:45:40|1032.87|1022.07|1032.9|1022.1|1032.93|1022.13|1032.87|1022.07|3
1644831960000|2022-02-14 09:46:00|1033.15|1022.35|1033.65|1022.85|1033.65|1022.85|1033.15|1022.35|4
1644831970000|2022-02-14 09:46:10|1033.4|1022.6|1033.4|1022.6|1033.4|1022.6|1033.4|1022.6|1
1644831990000|2022-02-14 09:46:30|1033.73|1022.93|1033.9|1023.1|1033.9|1023.1|1033.73|1022.93|2
1644832030000|2022-02-14 09:47:10|1034.3|1023.5|1034.9|1024.1|1034.9|1024.1|1034.3|1023.5|3
1644832080000|2022-02-14 09:48:00|1035.15|1024.35|1035.15|1024.35|1035.15|1024.35|1035.15|1024.35|1
1644832140000|2022-02-14 09:49:00|1035.25|1024.45|1035.25|1024.45|1035.25|1024.45|1035.25|1024.45|1
1644832160000|2022-02-14 09:49:20|1035.1|1024.3|1034.3|1023.5|1035.1|1024.3|1034.3|1023.5|5
1644832170000|2022-02-14 09:49:30|1033.9|1023.1|1033.1|1022.3|1033.9|1023.1|1033.1|1022.3|4
1644832180000|2022-02-14 09:49:40|1032.9|1022.1|1032.9|1022.1|1032.9|1022.1|1032.9|1022.1|1
1644832190000|2022-02-14 09:49:50|1032.49|1021.69|1032.49|1021.69|1032.49|1021.69|1032.14|1021.34|3
1644832200000|2022-02-14 09:50:00|1032.75|1021.95|1032.9|1022.1|1032.9|1022.1|1032.49|1021.69|4
1644832210000|2022-02-14 09:50:10|1032.82|1022.02|1032.49|1021.69|1032.82|1022.02|1032.49|1021.69|2
1644832220000|2022-02-14 09:50:20|1032.75|1021.95|1032.75|1021.95|1032.75|1021.95|1032.75|1021.95|1
1644832230000|2022-02-14 09:50:30|1032.9|1022.1|1032.9|1022.1|1032.9|1022.1|1032.9|1022.1|1
1644832250000|2022-02-14 09:50:50|1032.67|1021.87|1032.61|1021.81|1032.9|1022.1|1032.39|1021.59|7
1644832260000|2022-02-14 09:51:00|1032.85|1022.05|1032.85|1022.05|1032.85|1022.05|1032.85|1022.05|1
1644832280000|2022-02-14 09:51:20|1032.89|1022.09|1032.89|1022.09|1032.89|1022.09|1032.89|1022.09|1
1644832290000|2022-02-14 09:51:30|1033.01|1022.21|1032.89|1022.09|1033.01|1022.21|1032.89|1022.09|3
1644832310000|2022-02-14 09:51:50|1033.16|1022.36|1033.16|1022.36|1033.16|1022.36|1033.16|1022.36|1
1644832320000|2022-02-14 09:52:00|1033.25|1022.45|1033.16|1022.36|1033.25|1022.45|1033.16|1022.36|2
1644832330000|2022-02-14 09:52:10|1033.25|1022.45|1033.75|1022.95|1033.75|1022.95|1033.25|1022.45|2
1644832340000|2022-02-14 09:52:20|1033.9|1023.1|1033.9|1023.1|1033.9|1023.1|1033.9|1023.1|1
1644832350000|2022-02-14 09:52:30|1034.06|1023.26|1034.37|1023.57|1034.37|1023.57|1034.06|1023.26|2
1644832360000|2022-02-14 09:52:40|1034.57|1023.77|1034.21|1023.41|1034.61|1023.81|1034.21|1023.41|4
1644832370000|2022-02-14 09:52:50|1034.05|1023.25|1034.85|1024.05|1034.85|1024.05|1034.05|1023.25|5
1644832390000|2022-02-14 09:53:10|1034.71|1023.91|1034.21|1023.41|1034.71|1023.91|1034.21|1023.41|2
1644832400000|2022-02-14 09:53:20|1033.9|1023.1|1033.9|1023.1|1033.9|1023.1|1033.9|1023.1|1
1644832460000|2022-02-14 09:54:20|1033.7|1022.9|1033.9|1023.1|1033.9|1023.1|1033.7|1022.9|2
1644832480000|2022-02-14 09:54:40|1033.88|1023.08|1033.9|1023.1|1033.9|1023.1|1033.77|1022.97|4
1644832490000|2022-02-14 09:54:50|1033.81|1023.01|1032.9|1022.1|1033.9|1023.1|1032.9|1022.1|3
1644832500000|2022-02-14 09:55:00|1033.19|1022.39|1033.9|1023.1|1033.9|1023.1|1033.19|1022.39|4
1644832510000|2022-02-14 09:55:10|1034.1|1023.3|1033.9|1023.1|1034.3|1023.5|1033.9|1023.1|3
1644832530000|2022-02-14 09:55:30|1034.1|1023.3|1034.1|1023.3|1034.1|1023.3|1034.1|1023.3|1
1644832540000|2022-02-14 09:55:40|1033.95|1023.15|1034.4|1023.6|1034.4|1023.6|1033.95|1023.15|2
1644832560000|2022-02-14 09:56:00|1034.9|1024.1|1034.4|1023.6|1034.9|1024.1|1034.4|1023.6|4
1644832570000|2022-02-14 09:56:10|1034.5|1023.7|1034.4|1023.6|1034.5|1023.7|1034.4|1023.6|2
1644832580000|2022-02-14 09:56:20|1034.5|1023.7|1034.9|1024.1|1034.9|1024.1|1034.5|1023.7|2
1644832600000|2022-02-14 09:56:40|1034.5|1023.7|1034.4|1023.6|1034.7|1023.9|1034.4|1023.6|4
1644832610000|2022-02-14 09:56:50|1034.08|1023.28|1034.08|1023.28|1034.08|1023.28|1034.08|1023.28|1
1644832620000|2022-02-14 09:57:00|1034|1023.2|1034.4|1023.6|1034.4|1023.6|1034|1023.2|2
1644832640000|2022-02-14 09:57:20|1034.9|1024.1|1034.9|1024.1|1034.9|1024.1|1034.9|1024.1|1
1644832680000|2022-02-14 09:58:00|1034.5|1023.7|1034.5|1023.7|1034.5|1023.7|1034.5|1023.7|1
1644832690000|2022-02-14 09:58:10|1034.45|1023.65|1034.05|1023.25|1034.45|1023.65|1034.05|1023.25|2
1644832700000|2022-02-14 09:58:20|1034.55|1023.75|1034.55|1023.75|1034.55|1023.75|1034.55|1023.75|1
1644832730000|2022-02-14 09:58:50|1034.9|1024.1|1034.9|1024.1|1034.9|1024.1|1034.9|1024.1|1
1644832840000|2022-02-14 10:00:40|1034.75|1023.95|1034.04|1023.24|1034.75|1023.95|1034.04|1023.24|4
1644832860000|2022-02-14 10:01:00|1033.9|1023.1|1033.9|1023.1|1033.9|1023.1|1033.9|1023.1|1
1644832910000|2022-02-14 10:01:50|1033.89|1023.09|1033|1022.2|1033.89|1023.09|1033|1022.2|4
1644832920000|2022-02-14 10:02:00|1032.9|1022.1|1032.9|1022.1|1032.9|1022.1|1032.9|1022.1|1
1644832930000|2022-02-14 10:02:10|1032.8|1022|1031.9|1021.1|1032.8|1022|1031.9|1021.1|3
1644832990000|2022-02-14 10:03:10|1031.76|1020.96|1031.9|1021.1|1031.9|1021.1|1031.76|1020.96|4
1644833010000|2022-02-14 10:03:30|1031.45|1020.65|1031.06|1020.26|1031.45|1020.65|1031.06|1020.26|4
1644833040000|2022-02-14 10:04:00|1031.55|1020.75|1031.98|1021.18|1032.39|1021.59|1031.55|1020.75|5
1644833050000|2022-02-14 10:04:10|1032.15|1021.35|1032.15|1021.35|1032.15|1021.35|1032.15|1021.35|1
1644833070000|2022-02-14 10:04:30|1032.58|1021.78|1032.9|1022.1|1032.9|1022.1|1032.57|1021.77|5
1644833080000|2022-02-14 10:04:40|1032.95|1022.15|1032.9|1022.1|1033.05|1022.25|1032.9|1022.1|4
1644833090000|2022-02-14 10:04:50|1033|1022.2|1033.9|1023.1|1033.9|1023.1|1033|1022.2|3
1644833110000|2022-02-14 10:05:10|1034|1023.2|1034.28|1023.48|1034.4|1023.6|1033.9|1023.1|5
1644833120000|2022-02-14 10:05:20|1034.4|1023.6|1034.9|1024.1|1034.9|1024.1|1034.4|1023.6|2
1644833130000|2022-02-14 10:05:30|1035.15|1024.35|1035.9|1025.1|1035.9|1025.1|1035.15|1024.35|3
1644833140000|2022-02-14 10:05:40|1035.4|1024.6|1034.9|1024.1|1035.4|1024.6|1034.9|1024.1|3
1644833150000|2022-02-14 10:05:50|1035.4|1024.6|1035.4|1024.6|1035.4|1024.6|1035.4|1024.6|1
1644833160000|2022-02-14 10:06:00|1035.9|1025.1|1035.9|1025.1|1036.52|1025.72|1035.9|1025.1|4
1644833170000|2022-02-14 10:06:10|1036.2|1025.4|1036.9|1026.1|1036.9|1026.1|1035.9|1025.1|5
1644833180000|2022-02-14 10:06:20|1037.05|1026.25|1037.9|1027.1|1037.9|1027.1|1036.9|1026.1|5
1644833200000|2022-02-14 10:06:40|1037.79|1026.99|1037.9|1027.1|1037.9|1027.1|1037.79|1026.99|2
1644833210000|2022-02-14 10:06:50|1037.79|1026.99|1037.15|1026.35|1037.79|1026.99|1037.15|1026.35|3
1644833220000|2022-02-14 10:07:00|1037.23|1026.43|1037.9|1027.1|1037.9|1027.1|1037.23|1026.43|3
1644833230000|2022-02-14 10:07:10|1038.05|1027.25|1037.9|1027.1|1038.05|1027.25|1037.9|1027.1|4
1644833250000|2022-02-14 10:07:30|1037.8|1027|1037.73|1026.93|1037.8|1027|1037.73|1026.93|2
1644833260000|2022-02-14 10:07:40|1037.9|1027.1|1037.81|1027.01|1037.9|1027.1|1037.81|1027.01|2
1644833270000|2022-02-14 10:07:50|1037.45|1026.65|1037.23|1026.43|1037.63|1026.83|1037.23|1026.43|4
1644833280000|2022-02-14 10:08:00|1037.1|1026.3|1037.1|1026.3|1037.6|1026.8|1037.1|1026.3|5
1644833290000|2022-02-14 10:08:10|1037.23|1026.43|1037.4|1026.6|1037.4|1026.6|1037.23|1026.43|2
1644833300000|2022-02-14 10:08:20|1037.9|1027.1|1037.9|1027.1|1037.9|1027.1|1037.9|1027.1|1
1644833340000|2022-02-14 10:09:00|1037.4|1026.6|1037.4|1026.6|1037.4|1026.6|1037.4|1026.6|1
1644833360000|2022-02-14 10:09:20|1036.9|1026.1|1036.9|1026.1|1036.9|1026.1|1036.9|1026.1|1
1644833370000|2022-02-14 10:09:30|1037.12|1026.32|1037|1026.2|1037.12|1026.32|1037|1026.2|2
1644833380000|2022-02-14 10:09:40|1037.12|1026.32|1036.9|1026.1|1037.12|1026.32|1036.9|1026.1|5
1644833390000|2022-02-14 10:09:50|1037.07|1026.27|1037|1026.2|1037.18|1026.38|1036.9|1026.1|4
1644833400000|2022-02-14 10:10:00|1036.9|1026.1|1036.9|1026.1|1036.9|1026.1|1036.9|1026.1|1
1644833410000|2022-02-14 10:10:10|1037|1026.2|1036.9|1026.1|1037.05|1026.25|1036.9|1026.1|3
1644833420000|2022-02-14 10:10:20|1037.05|1026.25|1037.54|1026.74|1037.85|1027.05|1036.9|1026.1|6
1644833430000|2022-02-14 10:10:30|1037.65|1026.85|1037.4|1026.6|1037.65|1026.85|1037.4|1026.6|2
1644833440000|2022-02-14 10:10:40|1036.9|1026.1|1036.9|1026.1|1036.9|1026.1|1036.9|1026.1|1
1644833450000|2022-02-14 10:10:50|1036.81|1026.01|1036.81|1026.01|1036.81|1026.01|1036.81|1026.01|1
1644833460000|2022-02-14 10:11:00|1036.45|1025.65|1036.4|1025.6|1036.45|1025.65|1035.95|1025.15|3
1644833500000|2022-02-14 10:11:40|1035.9|1025.1|1035.9|1025.1|1035.9|1025.1|1035.9|1025.1|1
1644833510000|2022-02-14 10:11:50|1036.22|1025.42|1036.62|1025.82|1036.62|1025.82|1036.19|1025.39|4
1644833520000|2022-02-14 10:12:00|1036.9|1026.1|1036.9|1026.1|1036.9|1026.1|1036.9|1026.1|1
1644833530000|2022-02-14 10:12:10|1037.22|1026.42|1036.9|1026.1|1037.22|1026.42|1036.9|1026.1|2
1644833540000|2022-02-14 10:12:20|1037.36|1026.56|1037.8|1027|1037.8|1027|1037.36|1026.56|2
1644833550000|2022-02-14 10:12:30|1037.9|1027.1|1037.9|1027.1|1037.9|1027.1|1037.9|1027.1|1
1644833560000|2022-02-14 10:12:40|1037.53|1026.73|1037.53|1026.73|1037.53|1026.73|1037.53|1026.73|1
1644833570000|2022-02-14 10:12:50|1037.76|1026.96|1037.4|1026.6|1037.76|1026.96|1037.07|1026.27|3
1644833580000|2022-02-14 10:13:00|1036.9|1026.1|1036.9|1026.1|1036.9|1026.1|1036.9|1026.1|1
1644833590000|2022-02-14 10:13:10|1037.9|1027.1|1037.23|1026.43|1037.9|1027.1|1037.23|1026.43|3
1644833600000|2022-02-14 10:13:20|1037.1|1026.3|1036.9|1026.1|1037.1|1026.3|1036.9|1026.1|2
1644833610000|2022-02-14 10:13:30|1036.99|1026.19|1037.6|1026.8|1037.6|1026.8|1036.99|1026.19|3
1644833630000|2022-02-14 10:13:50|1037.9|1027.1|1037.53|1026.73|1037.9|1027.1|1037.53|1026.73|2
1644833640000|2022-02-14 10:14:00|1037.9|1027.1|1037.4|1026.6|1037.9|1027.1|1037.4|1026.6|2
1644833660000|2022-02-14 10:14:20|1037.9|1027.1|1037.9|1027.1|1037.9|1027.1|1037.9|1027.1|1
1644833680000|2022-02-14 10:14:40|1037.95|1027.15|1037.9|1027.1|1038.33|1027.53|1037.9|1027.1|3
1644833690000|2022-02-14 10:14:50|1038.23|1027.43|1039.54|1028.74|1039.58|1028.78|1038.23|1027.43|7
1644833710000|2022-02-14 10:15:10|1039.8|1029|1039.8|1029|1039.8|1029|1039.8|1029|1
1644833720000|2022-02-14 10:15:20|1039.4|1028.6|1038.5|1027.7|1039.4|1028.6|1038.5|1027.7|4
1644833740000|2022-02-14 10:15:40|1038.3|1027.5|1037.9|1027.1|1038.8|1028|1037.82|1027.02|7
1644833750000|2022-02-14 10:15:50|1037.82|1027.02|1037.75|1026.95|1037.82|1027.02|1037.66|1026.86|4
1644833760000|2022-02-14 10:16:00|1037.4|1026.6|1037.73|1026.93|1037.76|1026.96|1037.4|1026.6|5
1644833800000|2022-02-14 10:16:40|1037.9|1027.1|1038.4|1027.6|1038.4|1027.6|1037.9|1027.1|3
1644833810000|2022-02-14 10:16:50|1038.77|1027.97|1038.72|1027.92|1038.77|1027.97|1038.71|1027.91|3
1644833820000|2022-02-14 10:17:00|1038.9|1028.1|1038.9|1028.1|1038.9|1028.1|1038.9|1028.1|1
1644833870000|2022-02-14 10:17:50|1038.85|1028.05|1038.85|1028.05|1038.85|1028.05|1038.85|1028.05|1
1644833880000|2022-02-14 10:18:00|1038.88|1028.08|1038.9|1028.1|1038.9|1028.1|1038.85|1028.05|3
1644833900000|2022-02-14 10:18:20|1038.85|1028.05|1038.85|1028.05|1038.85|1028.05|1038.85|1028.05|1
1644833910000|2022-02-14 10:18:30|1038.9|1028.1|1038.55|1027.75|1038.9|1028.1|1038.55|1027.75|3
1644833920000|2022-02-14 10:18:40|1038.9|1028.1|1038.63|1027.83|1038.9|1028.1|1038.36|1027.56|5
1644833940000|2022-02-14 10:19:00|1038.9|1028.1|1038.9|1028.1|1038.9|1028.1|1038.9|1028.1|1
1644833950000|2022-02-14 10:19:10|1038.49|1027.69|1038.49|1027.69|1038.49|1027.69|1038.49|1027.69|1
1644833960000|2022-02-14 10:19:20|1037.99|1027.19|1037.99|1027.19|1037.99|1027.19|1037.99|1027.19|1
1644834000000|2022-02-14 10:20:00|1038.05|1027.25|1038.67|1027.87|1038.67|1027.87|1037.99|1027.19|5
1644834010000|2022-02-14 10:20:10|1038.8|1028|1038.49|1027.69|1038.8|1028|1038.48|1027.68|4
1644834020000|2022-02-14 10:20:20|1038.48|1027.68|1038.49|1027.69|1038.49|1027.69|1038.48|1027.68|2
1644834050000|2022-02-14 10:20:50|1038.4|1027.6|1038.4|1027.6|1038.4|1027.6|1038.4|1027.6|1
1644834060000|2022-02-14 10:21:00|1037.9|1027.1|1037.9|1027.1|1037.9|1027.1|1037.9|1027.1|1
1644834100000|2022-02-14 10:21:40|1038.15|1027.35|1038.15|1027.35|1038.15|1027.35|1038.15|1027.35|1
1644834110000|2022-02-14 10:21:50|1037.9|1027.1|1037.9|1027.1|1037.9|1027.1|1037.9|1027.1|1
1644834120000|2022-02-14 10:22:00|1038.24|1027.44|1038.35|1027.55|1038.35|1027.55|1038.24|1027.44|2
1644834130000|2022-02-14 10:22:10|1038.05|1027.25|1038.55|1027.75|1038.55|1027.75|1038.05|1027.25|4
1644834170000|2022-02-14 10:22:50|1038.7|1027.9|1038.85|1028.05|1038.85|1028.05|1038.7|1027.9|2
1644834180000|2022-02-14 10:23:00|1038.9|1028.1|1038.9|1028.1|1038.9|1028.1|1038.9|1028.1|1
1644834190000|2022-02-14 10:23:10|1039.07|1028.27|1039.25|1028.45|1039.4|1028.6|1038.9|1028.1|6
1644834200000|2022-02-14 10:23:20|1039.75|1028.95|1039.75|1028.95|1039.75|1028.95|1039.75|1028.95|1
1644834210000|2022-02-14 10:23:30|1039.85|1029.05|1039.85|1029.05|1039.85|1029.05|1039.85|1029.05|1
1644834220000|2022-02-14 10:23:40|1039.4|1028.6|1039.4|1028.6|1039.4|1028.6|1039.4|1028.6|1
1644834230000|2022-02-14 10:23:50|1039.5|1028.7|1040.02|1029.22|1040.02|1029.22|1039.5|1028.7|3
1644834240000|2022-02-14 10:24:00|1039.9|1029.1|1039.9|1029.1|1039.9|1029.1|1039.71|1028.91|3
1644834310000|2022-02-14 10:25:10|1039.4|1028.6|1039.4|1028.6|1039.4|1028.6|1039.4|1028.6|1
1644834320000|2022-02-14 10:25:20|1038.9|1028.1|1038.9|1028.1|1038.9|1028.1|1038.9|1028.1|1
1644834350000|2022-02-14 10:25:50|1038.93|1028.13|1038.9|1028.1|1038.93|1028.13|1038.9|1028.1|2
1644834400000|2022-02-14 10:26:40|1039.69|1028.89|1039.69|1028.89|1039.69|1028.89|1039.69|1028.89|1
1644834410000|2022-02-14 10:26:50|1039.8|1029|1039.8|1029|1039.8|1029|1039.8|1029|1
1644834420000|2022-02-14 10:27:00|1039.85|1029.05|1039.85|1029.05|1039.85|1029.05|1039.85|1029.05|1
1644834430000|2022-02-14 10:27:10|1039.8|1029|1039.8|1029|1039.8|1029|1039.8|1029|1
1644834460000|2022-02-14 10:27:40|1039.9|1029.1|1039.9|1029.1|1040.03|1029.23|1039.9|1029.1|4
1644834530000|2022-02-14 10:28:50|1039.99|1029.19|1040|1029.2|1040|1029.2|1039.99|1029.19|2
1644834540000|2022-02-14 10:29:00|1040.03|1029.23|1040.55|1029.75|1040.55|1029.75|1040.03|1029.23|2
1644834550000|2022-02-14 10:29:10|1040.15|1029.35|1040.05|1029.25|1040.15|1029.35|1040.05|1029.25|2
1644834570000|2022-02-14 10:29:30|1039.9|1029.1|1039.59|1028.79|1039.9|1029.1|1039.59|1028.79|2
1644834580000|2022-02-14 10:29:40|1039.67|1028.87|1039.68|1028.88|1039.68|1028.88|1039.51|1028.71|5
1644834590000|2022-02-14 10:29:50|1039.51|1028.71|1039.68|1028.88|1039.68|1028.88|1039.51|1028.71|2
1644834600000|2022-02-14 10:30:00|1039.77|1028.97|1040.02|1029.22|1040.24|1029.44|1039.77|1028.97|6
1644834610000|2022-02-14 10:30:10|1039.9|1029.1|1039.9|1029.1|1039.9|1029.1|1039.9|1029.1|1
1644834630000|2022-02-14 10:30:30|1038.9|1028.1|1038.9|1028.1|1038.9|1028.1|1038.9|1028.1|1
1644834640000|2022-02-14 10:30:40|1038.89|1028.09|1038.82|1028.02|1038.9|1028.1|1038.82|1028.02|6
1644834650000|2022-02-14 10:30:50|1038.9|1028.1|1038.9|1028.1|1038.9|1028.1|1038.9|1028.1|1
1644834660000|2022-02-14 10:31:00|1038.4|1027.6|1037.93|1027.13|1038.4|1027.6|1037.93|1027.13|2
1644834690000|2022-02-14 10:31:30|1037.67|1026.87|1037.51|1026.71|1037.67|1026.87|1037.43|1026.63|4
1644834700000|2022-02-14 10:31:40|1037.8|1027|1037.72|1026.92|1037.8|1027|1037.72|1026.92|2
1644834720000|2022-02-14 10:32:00|1037.85|1027.05|1037.45|1026.65|1037.85|1027.05|1037.45|1026.65|3
1644834740000|2022-02-14 10:32:20|1037.53|1026.73|1037.5|1026.7|1037.55|1026.75|1037.5|1026.7|3
1644834760000|2022-02-14 10:32:40|1037.63|1026.83|1037.63|1026.83|1037.63|1026.83|1037.36|1026.56|3
1644834770000|2022-02-14 10:32:50|1037.35|1026.55|1037.63|1026.83|1037.63|1026.83|1037.35|1026.55|2
1644834780000|2022-02-14 10:33:00|1037.7|1026.9|1037.63|1026.83|1037.7|1026.9|1037.63|1026.83|2
1644834790000|2022-02-14 10:33:10|1037.45|1026.65|1037.45|1026.65|1037.45|1026.65|1037.45|1026.65|1
1644834800000|2022-02-14 10:33:20|1036.9|1026.1|1037.1|1026.3|1037.1|1026.3|1036.9|1026.1|2
1644834810000|2022-02-14 10:33:30|1037.25|1026.45|1037.26|1026.46|1037.26|1026.46|1037.17|1026.37|4
1644834820000|2022-02-14 10:33:40|1037.78|1026.98|1037.81|1027.01|1037.81|1027.01|1037.63|1026.83|4
1644834830000|2022-02-14 10:33:50|1037.9|1027.1|1037.8|1027|1037.9|1027.1|1037.8|1027|2
1644834840000|2022-02-14 10:34:00|1038.25|1027.45|1038.66|1027.86|1038.75|1027.95|1038.25|1027.45|3
1644834850000|2022-02-14 10:34:10|1038.54|1027.74|1038|1027.2|1038.54|1027.74|1038|1027.2|3
1644834880000|2022-02-14 10:34:40|1037.9|1027.1|1037.9|1027.1|1037.9|1027.1|1037.9|1027.1|1
1644835010000|2022-02-14 10:36:50|1037.95|1027.15|1037.9|1027.1|1037.95|1027.15|1037.9|1027.1|2
1644835020000|2022-02-14 10:37:00|1037.75|1026.95|1037.9|1027.1|1037.9|1027.1|1037.75|1026.95|3
1644835030000|2022-02-14 10:37:10|1038.28|1027.48|1038.9|1028.1|1038.9|1028.1|1038.28|1027.48|5
1644835040000|2022-02-14 10:37:20|1039.25|1028.45|1039.75|1028.95|1039.75|1028.95|1039.25|1028.45|2
1644835060000|2022-02-14 10:37:40|1039.4|1028.6|1040.15|1029.35|1040.15|1029.35|1039.4|1028.6|4
1644835080000|2022-02-14 10:38:00|1040.45|1029.65|1040.45|1029.65|1040.45|1029.65|1040.45|1029.65|1
1644835100000|2022-02-14 10:38:20|1040.4|1029.6|1040|1029.2|1040.4|1029.6|1040|1029.2|2
1644835110000|2022-02-14 10:38:30|1040.32|1029.52|1040.1|1029.3|1040.32|1029.52|1040.1|1029.3|2
1644835120000|2022-02-14 10:38:40|1039.9|1029.1|1039.9|1029.1|1039.9|1029.1|1039.9|1029.1|1
1644835170000|2022-02-14 10:39:30|1039.85|1029.05|1039.59|1028.79|1039.85|1029.05|1039.48|1028.68|7
1644835190000|2022-02-14 10:39:50|1039.9|1029.1|1039.9|1029.1|1039.9|1029.1|1039.9|1029.1|1
1644835210000|2022-02-14 10:40:10|1039.84|1029.04|1039.84|1029.04|1039.84|1029.04|1039.84|1029.04|1
1644835250000|2022-02-14 10:40:50|1039.61|1028.81|1039.85|1029.05|1039.9|1029.1|1039.54|1028.74|4
1644835260000|2022-02-14 10:41:00|1040.35|1029.55|1040.25|1029.45|1040.35|1029.55|1040.25|1029.45|3
1644835280000|2022-02-14 10:41:20|1039.9|1029.1|1039.9|1029.1|1039.9|1029.1|1039.9|1029.1|1
1644835320000|2022-02-14 10:42:00|1039.8|1029|1039.8|1029|1039.8|1029|1039.8|1029|1
1644835350000|2022-02-14 10:42:30|1039.7|1028.9|1039.7|1028.9|1039.7|1028.9|1039.7|1028.9|1
1644835360000|2022-02-14 10:42:40|1039.23|1028.43|1039.23|1028.43|1039.23|1028.43|1039.23|1028.43|1
1644835370000|2022-02-14 10:42:50|1039.04|1028.24|1038.9|1028.1|1039.04|1028.24|1038.9|1028.1|2
1644835380000|2022-02-14 10:43:00|1039.65|1028.85|1039.65|1028.85|1039.65|1028.85|1039.65|1028.85|1
1644835400000|2022-02-14 10:43:20|1039.54|1028.74|1039.4|1028.6|1039.54|1028.74|1039.4|1028.6|2
1644835430000|2022-02-14 10:43:50|1038.88|1028.08|1038.82|1028.02|1038.9|1028.1|1038.82|1028.02|3
1644835440000|2022-02-14 10:44:00|1038.08|1027.28|1038.09|1027.29|1038.3|1027.5|1038.06|1027.26|5
1644835490000|2022-02-14 10:44:50|1038.01|1027.21|1038.01|1027.21|1038.01|1027.21|1038.01|1027.21|1
1644835500000|2022-02-14 10:45:00|1038.09|1027.29|1038.48|1027.68|1038.48|1027.68|1038.09|1027.29|2
1644835530000|2022-02-14 10:45:30|1038.9|1028.1|1039|1028.2|1039.4|1028.6|1038.9|1028.1|4
1644835540000|2022-02-14 10:45:40|1039.25|1028.45|1038.95|1028.15|1039.42|1028.62|1038.95|1028.15|5
1644835590000|2022-02-14 10:46:30|1038.7|1027.9|1039.15|1028.35|1039.15|1028.35|1038.7|1027.9|4
1644835610000|2022-02-14 10:46:50|1039.4|1028.6|1039.1|1028.3|1039.4|1028.6|1039.1|1028.3|2
1644835620000|2022-02-14 10:47:00|1039.75|1028.95|1039.75|1028.95|1039.75|1028.95|1039.75|1028.95|1
1644835640000|2022-02-14 10:47:20|1039.65|1028.85|1039.65|1028.85|1039.65|1028.85|1039.65|1028.85|1
1644835670000|2022-02-14 10:47:50|1039.9|1029.1|1039.9|1029.1|1040.02|1029.22|1039.9|1029.1|3
1644835680000|2022-02-14 10:48:00|1039.8|1029|1039.8|1029|1039.8|1029|1039.8|1029|1
1644835690000|2022-02-14 10:48:10|1039.9|1029.1|1039.9|1029.1|1039.9|1029.1|1039.9|1029.1|1
1644835700000|2022-02-14 10:48:20|1040.2|1029.4|1040.36|1029.56|1040.36|1029.56|1040.2|1029.4|5
1644835710000|2022-02-14 10:48:30|1040.35|1029.55|1040.36|1029.56|1040.36|1029.56|1040.35|1029.55|2
1644835720000|2022-02-14 10:48:40|1040.47|1029.67|1040.36|1029.56|1040.48|1029.68|1040.35|1029.55|4
1644835730000|2022-02-14 10:48:50|1040.54|1029.74|1040.54|1029.74|1040.54|1029.74|1040.54|1029.74|1
1644835740000|2022-02-14 10:49:00|1040.36|1029.56|1040.9|1030.1|1041.25|1030.45|1040.36|1029.56|9
1644835750000|2022-02-14 10:49:10|1040.96|1030.16|1041.16|1030.36|1041.16|1030.36|1040.96|1030.16|2
1644835760000|2022-02-14 10:49:20|1041.06|1030.26|1041.75|1030.95|1041.75|1030.95|1040.96|1030.16|6
1644835770000|2022-02-14 10:49:30|1041.95|1031.15|1042.26|1031.46|1042.4|1031.6|1041.95|1031.15|8
1644835780000|2022-02-14 10:49:40|1042.66|1031.86|1042.66|1031.86|1042.66|1031.86|1042.66|1031.86|1
1644835800000|2022-02-14 10:50:00|1042.86|1032.06|1043.68|1032.88|1043.68|1032.88|1042.86|1032.06|4
1644835810000|2022-02-14 10:50:10|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1
1644835820000|2022-02-14 10:50:20|1043.81|1033.01|1043.4|1032.6|1043.85|1033.05|1043.4|1032.6|7
1644835830000|2022-02-14 10:50:30|1043|1032.2|1043|1032.2|1043|1032.2|1043|1032.2|1
1644835850000|2022-02-14 10:50:50|1042.9|1032.1|1042.52|1031.72|1043|1032.2|1042.52|1031.72|3
1644835870000|2022-02-14 10:51:10|1042.9|1032.1|1042.9|1032.1|1042.9|1032.1|1042.9|1032.1|1
1644835880000|2022-02-14 10:51:20|1043.12|1032.32|1043.12|1032.32|1043.12|1032.32|1043.12|1032.32|1
1644835890000|2022-02-14 10:51:30|1042.9|1032.1|1042.9|1032.1|1042.9|1032.1|1042.9|1032.1|1
1644835920000|2022-02-14 10:52:00|1043.05|1032.25|1043.63|1032.83|1043.75|1032.95|1043.05|1032.25|6
1644835930000|2022-02-14 10:52:10|1043.51|1032.71|1043.85|1033.05|1043.85|1033.05|1043.51|1032.71|3
1644835950000|2022-02-14 10:52:30|1043.4|1032.6|1043.4|1032.6|1043.4|1032.6|1043.4|1032.6|1
1644835960000|2022-02-14 10:52:40|1043.24|1032.44|1043.24|1032.44|1043.24|1032.44|1043.24|1032.44|1
1644835980000|2022-02-14 10:53:00|1043.53|1032.73|1043.53|1032.73|1043.53|1032.73|1043.53|1032.73|1
1644835990000|2022-02-14 10:53:10|1043.4|1032.6|1043.49|1032.69|1043.49|1032.69|1043.4|1032.6|2
1644836010000|2022-02-14 10:53:30|1043.9|1033.1|1043.93|1033.13|1043.93|1033.13|1043.9|1033.1|2
1644836020000|2022-02-14 10:53:40|1044.55|1033.75|1044.75|1033.95|1044.75|1033.95|1044.55|1033.75|2
1644836030000|2022-02-14 10:53:50|1044.4|1033.6|1043.9|1033.1|1044.4|1033.6|1043.9|1033.1|2
1644836040000|2022-02-14 10:54:00|1043.84|1033.04|1043.84|1033.04|1043.84|1033.04|1043.84|1033.04|1
1644836050000|2022-02-14 10:54:10|1043.5|1032.7|1043.5|1032.7|1043.5|1032.7|1043.5|1032.7|1
1644836060000|2022-02-14 10:54:20|1043.4|1032.6|1042.78|1031.98|1043.4|1032.6|1042.69|1031.89|10
1644836080000|2022-02-14 10:54:40|1042.9|1032.1|1042.9|1032.1|1042.9|1032.1|1042.9|1032.1|1
1644836100000|2022-02-14 10:55:00|1042.67|1031.87|1042.8|1032|1042.8|1032|1042.67|1031.87|2
1644836130000|2022-02-14 10:55:30|1042.78|1031.98|1042.9|1032.1|1042.9|1032.1|1042.78|1031.98|2
1644836150000|2022-02-14 10:55:50|1043.04|1032.24|1042.9|1032.1|1043.04|1032.24|1042.9|1032.1|2
1644836180000|2022-02-14 10:56:20|1042.85|1032.05|1042.85|1032.05|1042.85|1032.05|1042.85|1032.05|1
1644836190000|2022-02-14 10:56:30|1042.9|1032.1|1043.85|1033.05|1043.85|1033.05|1042.9|1032.1|6
1644836200000|2022-02-14 10:56:40|1043.4|1032.6|1043.4|1032.6|1043.4|1032.6|1043.4|1032.6|1
1644836210000|2022-02-14 10:56:50|1042.9|1032.1|1042.9|1032.1|1042.9|1032.1|1042.9|1032.1|1
1644836240000|2022-02-14 10:57:20|1043.28|1032.48|1043.85|1033.05|1043.85|1033.05|1043.28|1032.48|3
1644836250000|2022-02-14 10:57:30|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1
1644836260000|2022-02-14 10:57:40|1043.53|1032.73|1042.9|1032.1|1043.53|1032.73|1042.9|1032.1|3
1644836270000|2022-02-14 10:57:50|1042.75|1031.95|1042.9|1032.1|1042.9|1032.1|1042.75|1031.95|2
1644836280000|2022-02-14 10:58:00|1042.66|1031.86|1042.9|1032.1|1042.9|1032.1|1042.55|1031.75|4
1644836290000|2022-02-14 10:58:10|1042.78|1031.98|1042.78|1031.98|1042.78|1031.98|1042.78|1031.98|1
1644836300000|2022-02-14 10:58:20|1042.72|1031.92|1042.72|1031.92|1042.72|1031.92|1042.72|1031.92|1
1644836310000|2022-02-14 10:58:30|1042.85|1032.05|1042.9|1032.1|1042.9|1032.1|1042.64|1031.84|3
1644836320000|2022-02-14 10:58:40|1043.8|1033|1043.4|1032.6|1043.8|1033|1043.4|1032.6|3
1644836330000|2022-02-14 10:58:50|1043.28|1032.48|1042.9|1032.1|1043.28|1032.48|1042.9|1032.1|2
1644836350000|2022-02-14 10:59:10|1042.66|1031.86|1042.4|1031.6|1042.66|1031.86|1042.4|1031.6|6
1644836360000|2022-02-14 10:59:20|1042.6|1031.8|1042.64|1031.84|1042.64|1031.84|1042.38|1031.58|5
1644836390000|2022-02-14 10:59:50|1042.9|1032.1|1042.9|1032.1|1042.9|1032.1|1042.9|1032.1|1
1644836400000|2022-02-14 11:00:00|1043.09|1032.29|1043.85|1033.05|1043.85|1033.05|1043.09|1032.29|5
1644836410000|2022-02-14 11:00:10|1043.75|1032.95|1042.9|1032.1|1043.75|1032.95|1042.9|1032.1|4
1644836430000|2022-02-14 11:00:30|1042.81|1032.01|1042.3|1031.5|1042.81|1032.01|1042.3|1031.5|3
1644836440000|2022-02-14 11:00:40|1041.9|1031.1|1041.9|1031.1|1041.9|1031.1|1041.9|1031.1|1
1644836450000|2022-02-14 11:00:50|1041.82|1031.02|1042.6|1031.8|1042.6|1031.8|1041.82|1031.02|4
1644836460000|2022-02-14 11:01:00|1042.8|1032|1042.6|1031.8|1042.8|1032|1042.6|1031.8|4
1644836470000|2022-02-14 11:01:10|1042.8|1032|1042.4|1031.6|1042.8|1032|1042.4|1031.6|2
1644836480000|2022-02-14 11:01:20|1042.8|1032|1042.35|1031.55|1042.8|1032|1042.35|1031.55|2
1644836490000|2022-02-14 11:01:30|1042.65|1031.85|1042.65|1031.85|1042.65|1031.85|1042.65|1031.85|1
1644836500000|2022-02-14 11:01:40|1041.9|1031.1|1041.9|1031.1|1041.9|1031.1|1041.9|1031.1|1
1644836510000|2022-02-14 11:01:50|1042.25|1031.45|1042.6|1031.8|1042.6|1031.8|1042.25|1031.45|2
1644836520000|2022-02-14 11:02:00|1042.5|1031.7|1042.26|1031.46|1042.5|1031.7|1042.26|1031.46|2
1644836530000|2022-02-14 11:02:10|1042.06|1031.26|1042.65|1031.85|1042.65|1031.85|1042.06|1031.26|3
1644836540000|2022-02-14 11:02:20|1042.7|1031.9|1042.56|1031.76|1042.7|1031.9|1042.56|1031.76|2
1644836580000|2022-02-14 11:03:00|1042.3|1031.5|1042.2|1031.4|1042.3|1031.5|1042.2|1031.4|2
1644836590000|2022-02-14 11:03:10|1042.3|1031.5|1042.2|1031.4|1042.3|1031.5|1042.2|1031.4|2
1644836600000|2022-02-14 11:03:20|1042.02|1031.22|1042.62|1031.82|1042.62|1031.82|1042.02|1031.22|3
1644836610000|2022-02-14 11:03:30|1042.67|1031.87|1043.61|1032.81|1043.69|1032.89|1042.67|1031.87|8
1644836620000|2022-02-14 11:03:40|1043.62|1032.82|1043.75|1032.95|1043.75|1032.95|1043.62|1032.82|2
1644836630000|2022-02-14 11:03:50|1043.69|1032.89|1043.4|1032.6|1043.69|1032.89|1043.4|1032.6|3
1644836650000|2022-02-14 11:04:10|1042.9|1032.1|1042.9|1032.1|1042.9|1032.1|1042.53|1031.73|5
1644836660000|2022-02-14 11:04:20|1042.53|1031.73|1042.9|1032.1|1042.9|1032.1|1042.53|1031.73|2
1644836670000|2022-02-14 11:04:30|1043.03|1032.23|1042.9|1032.1|1043.03|1032.23|1042.9|1032.1|2
1644836700000|2022-02-14 11:05:00|1043|1032.2|1043.5|1032.7|1043.5|1032.7|1043|1032.2|5
1644836730000|2022-02-14 11:05:30|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1
1644836740000|2022-02-14 11:05:40|1043.85|1033.05|1043.85|1033.05|1043.85|1033.05|1043.85|1033.05|1
1644836760000|2022-02-14 11:06:00|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1
1644836780000|2022-02-14 11:06:20|1044.06|1033.26|1043.9|1033.1|1044.06|1033.26|1043.9|1033.1|2
1644836800000|2022-02-14 11:06:40|1043.65|1032.85|1043.65|1032.85|1043.65|1032.85|1043.56|1032.76|3
1644836820000|2022-02-14 11:07:00|1043.49|1032.69|1043.4|1032.6|1043.49|1032.69|1043.4|1032.6|2
1644836850000|2022-02-14 11:07:30|1042.9|1032.1|1042.9|1032.1|1042.9|1032.1|1042.9|1032.1|1
1644836860000|2022-02-14 11:07:40|1042.75|1031.95|1042.9|1032.1|1042.9|1032.1|1042.72|1031.92|8
1644836870000|2022-02-14 11:07:50|1042.85|1032.05|1042.41|1031.61|1042.85|1032.05|1042.4|1031.6|5
1644836880000|2022-02-14 11:08:00|1042.51|1031.71|1042.51|1031.71|1042.51|1031.71|1042.51|1031.71|1
1644836890000|2022-02-14 11:08:10|1042.85|1032.05|1042.85|1032.05|1042.85|1032.05|1042.85|1032.05|1
1644836920000|2022-02-14 11:08:40|1042.9|1032.1|1042.96|1032.16|1042.96|1032.16|1042.9|1032.1|2
1644836930000|2022-02-14 11:08:50|1042.89|1032.09|1042.89|1032.09|1042.89|1032.09|1042.89|1032.09|1
1644836940000|2022-02-14 11:09:00|1043.07|1032.27|1042.9|1032.1|1043.07|1032.27|1042.9|1032.1|2
1644836950000|2022-02-14 11:09:10|1042.87|1032.07|1042.87|1032.07|1042.87|1032.07|1042.87|1032.07|1
1644836980000|2022-02-14 11:09:40|1042.47|1031.67|1042.37|1031.57|1042.47|1031.67|1042.37|1031.57|2
1644837000000|2022-02-14 11:10:00|1042.67|1031.87|1042.71|1031.91|1042.71|1031.91|1042.67|1031.87|2
1644837010000|2022-02-14 11:10:10|1042.53|1031.73|1042.87|1032.07|1042.87|1032.07|1042.53|1031.73|3
1644837030000|2022-02-14 11:10:30|1043.3|1032.5|1043.9|1033.1|1043.9|1033.1|1043.3|1032.5|6
1644837050000|2022-02-14 11:10:50|1043.66|1032.86|1043.66|1032.86|1043.66|1032.86|1043.66|1032.86|1
1644837060000|2022-02-14 11:11:00|1043.6|1032.8|1043.6|1032.8|1043.6|1032.8|1043.6|1032.8|1
1644837070000|2022-02-14 11:11:10|1043.66|1032.86|1043.66|1032.86|1043.66|1032.86|1043.66|1032.86|1
1644837090000|2022-02-14 11:11:30|1043.72|1032.92|1043.8|1033|1043.8|1033|1043.72|1032.92|2
1644837100000|2022-02-14 11:11:40|1043.3|1032.5|1042.9|1032.1|1043.3|1032.5|1042.9|1032.1|2
1644837160000|2022-02-14 11:12:40|1043.15|1032.35|1043.53|1032.73|1043.65|1032.85|1043.15|1032.35|4
1644837170000|2022-02-14 11:12:50|1043.77|1032.97|1043.45|1032.65|1043.77|1032.97|1043.45|1032.65|2
1644837180000|2022-02-14 11:13:00|1043|1032.2|1042.4|1031.6|1043|1032.2|1042.4|1031.6|5
1644837200000|2022-02-14 11:13:20|1041.9|1031.1|1042.3|1031.5|1042.5|1031.7|1041.9|1031.1|4
1644837210000|2022-02-14 11:13:30|1042.58|1031.78|1042.4|1031.6|1042.58|1031.78|1042.4|1031.6|2
1644837220000|2022-02-14 11:13:40|1042.55|1031.75|1042.28|1031.48|1042.55|1031.75|1042.28|1031.48|5
1644837230000|2022-02-14 11:13:50|1042.3|1031.5|1042.4|1031.6|1042.53|1031.73|1042.28|1031.48|4
1644837240000|2022-02-14 11:14:00|1042.6|1031.8|1042.7|1031.9|1042.7|1031.9|1042.6|1031.8|2
1644837260000|2022-02-14 11:14:20|1042.74|1031.94|1042.7|1031.9|1042.74|1031.94|1042.59|1031.79|3
1644837270000|2022-02-14 11:14:30|1042.9|1032.1|1042.9|1032.1|1042.9|1032.1|1042.9|1032.1|1
1644837280000|2022-02-14 11:14:40|1042.4|1031.6|1042.4|1031.6|1042.4|1031.6|1042.4|1031.6|1
1644837300000|2022-02-14 11:15:00|1041.9|1031.1|1041.9|1031.1|1041.9|1031.1|1041.9|1031.1|1
1644837330000|2022-02-14 11:15:30|1042.15|1031.35|1042.9|1032.1|1042.9|1032.1|1042.15|1031.35|5
1644837370000|2022-02-14 11:16:10|1042.52|1031.72|1041.9|1031.1|1042.7|1031.9|1041.8|1031|7
1644837380000|2022-02-14 11:16:20|1041.83|1031.03|1041.9|1031.1|1041.9|1031.1|1041.83|1031.03|2
1644837410000|2022-02-14 11:16:50|1041.4|1030.6|1041.4|1030.6|1041.4|1030.6|1041.4|1030.6|1
1644837420000|2022-02-14 11:17:00|1041.69|1030.89|1041.64|1030.84|1041.69|1030.89|1040.95|1030.15|6
1644837430000|2022-02-14 11:17:10|1041.49|1030.69|1041.49|1030.69|1041.49|1030.69|1041.49|1030.69|1
1644837460000|2022-02-14 11:17:40|1041.58|1030.78|1041.57|1030.77|1041.58|1030.78|1041.57|1030.77|2
1644837480000|2022-02-14 11:18:00|1041.9|1031.1|1041.9|1031.1|1041.9|1031.1|1041.9|1031.1|1
1644837490000|2022-02-14 11:18:10|1041.74|1030.94|1041.9|1031.1|1041.9|1031.1|1041.74|1030.94|2
1644837500000|2022-02-14 11:18:20|1041.74|1030.94|1041.72|1030.92|1041.74|1030.94|1041.72|1030.92|2
1644837510000|2022-02-14 11:18:30|1041.54|1030.74|1041.54|1030.74|1041.54|1030.74|1041.54|1030.74|1
1644837520000|2022-02-14 11:18:40|1041.9|1031.1|1041.9|1031.1|1041.9|1031.1|1041.9|1031.1|1
1644837530000|2022-02-14 11:18:50|1040.95|1030.15|1040.95|1030.15|1040.95|1030.15|1040.95|1030.15|1
1644837540000|2022-02-14 11:19:00|1041.29|1030.49|1041.9|1031.1|1041.9|1031.1|1041.29|1030.49|3
1644837570000|2022-02-14 11:19:30|1041.93|1031.13|1041.93|1031.13|1041.93|1031.13|1041.93|1031.13|1
1644837580000|2022-02-14 11:19:40|1041.9|1031.1|1041.75|1030.95|1041.9|1031.1|1041.75|1030.95|2
1644837590000|2022-02-14 11:19:50|1041.9|1031.1|1041.9|1031.1|1041.9|1031.1|1041.75|1030.95|3
1644837610000|2022-02-14 11:20:10|1041.65|1030.85|1040.9|1030.1|1041.65|1030.85|1040.9|1030.1|4
1644837620000|2022-02-14 11:20:20|1041.28|1030.48|1041.67|1030.87|1041.67|1030.87|1041.28|1030.48|4
1644837630000|2022-02-14 11:20:30|1041.53|1030.73|1041.03|1030.23|1041.53|1030.73|1041.03|1030.23|2
1644837640000|2022-02-14 11:20:40|1041.02|1030.22|1041.03|1030.23|1041.03|1030.23|1041.02|1030.22|2
1644837650000|2022-02-14 11:20:50|1041.28|1030.48|1041.28|1030.48|1041.43|1030.63|1041.28|1030.48|3
1644837660000|2022-02-14 11:21:00|1041.54|1030.74|1041.54|1030.74|1041.54|1030.74|1041.54|1030.74|1
1644837670000|2022-02-14 11:21:10|1041.2|1030.4|1041.53|1030.73|1041.53|1030.73|1041.08|1030.28|3
1644837710000|2022-02-14 11:21:50|1041.58|1030.78|1041.9|1031.1|1041.9|1031.1|1041.58|1030.78|3
1644837720000|2022-02-14 11:22:00|1041.88|1031.08|1042.65|1031.85|1042.65|1031.85|1041.88|1031.08|4
1644837730000|2022-02-14 11:22:10|1042.6|1031.8|1042.6|1031.8|1042.6|1031.8|1042.6|1031.8|1
1644837740000|2022-02-14 11:22:20|1042.2|1031.4|1042.6|1031.8|1042.6|1031.8|1042.2|1031.4|2
1644837770000|2022-02-14 11:22:50|1042.2|1031.4|1041.9|1031.1|1042.2|1031.4|1041.9|1031.1|2
1644837780000|2022-02-14 11:23:00|1042.28|1031.48|1041.95|1031.15|1042.4|1031.6|1041.9|1031.1|4
1644837790000|2022-02-14 11:23:10|1041.86|1031.06|1041.9|1031.1|1041.9|1031.1|1041.86|1031.06|2
1644837800000|2022-02-14 11:23:20|1041.77|1030.97|1041.9|1031.1|1041.9|1031.1|1041.77|1030.97|2
1644837810000|2022-02-14 11:23:30|1042.15|1031.35|1041.9|1031.1|1042.15|1031.35|1041.9|1031.1|2
1644837850000|2022-02-14 11:24:10|1042.28|1031.48|1042.66|1031.86|1042.75|1031.95|1042.28|1031.48|4
1644837860000|2022-02-14 11:24:20|1042.8|1032|1042.8|1032|1042.8|1032|1042.8|1032|1
1644837870000|2022-02-14 11:24:30|1042.66|1031.86|1042.4|1031.6|1042.66|1031.86|1042.4|1031.6|2
1644837890000|2022-02-14 11:24:50|1041.9|1031.1|1041.9|1031.1|1041.9|1031.1|1041.9|1031.1|1
1644837900000|2022-02-14 11:25:00|1041.81|1031.01|1041.9|1031.1|1041.9|1031.1|1041.63|1030.83|4
1644837910000|2022-02-14 11:25:10|1041.67|1030.87|1041.9|1031.1|1041.9|1031.1|1041.67|1030.87|3
1644837940000|2022-02-14 11:25:40|1042.07|1031.27|1042.4|1031.6|1042.7|1031.9|1042.07|1031.27|4
1644837960000|2022-02-14 11:26:00|1041.9|1031.1|1042.15|1031.35|1042.15|1031.35|1041.9|1031.1|2
1644837980000|2022-02-14 11:26:20|1042.34|1031.54|1042.3|1031.5|1042.55|1031.75|1042.3|1031.5|4
1644837990000|2022-02-14 11:26:30|1042.77|1031.97|1042.85|1032.05|1042.85|1032.05|1042.77|1031.97|2
1644838020000|2022-02-14 11:27:00|1042.57|1031.77|1042.57|1031.77|1042.57|1031.77|1042.57|1031.77|1
1644838060000|2022-02-14 11:27:40|1042.65|1031.85|1042.65|1031.85|1042.65|1031.85|1042.65|1031.85|1
1644838080000|2022-02-14 11:28:00|1042.9|1032.1|1042.9|1032.1|1042.9|1032.1|1042.9|1032.1|1
1644838090000|2022-02-14 11:28:10|1043.05|1032.25|1043.05|1032.25|1043.05|1032.25|1043.05|1032.25|1
1644838100000|2022-02-14 11:28:20|1042.9|1032.1|1043.3|1032.5|1043.3|1032.5|1042.9|1032.1|2
1644838110000|2022-02-14 11:28:30|1043.85|1033.05|1043.85|1033.05|1043.85|1033.05|1043.85|1033.05|1
1644838120000|2022-02-14 11:28:40|1043.49|1032.69|1043.71|1032.91|1043.71|1032.91|1043.49|1032.69|2
1644838130000|2022-02-14 11:28:50|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1
1644838140000|2022-02-14 11:29:00|1043.85|1033.05|1043.85|1033.05|1043.85|1033.05|1043.85|1033.05|1
1644838160000|2022-02-14 11:29:20|1043.9|1033.1|1043.9|1033.1|1044.03|1033.23|1043.9|1033.1|3
1644838170000|2022-02-14 11:29:30|1043.99|1033.19|1043.99|1033.19|1043.99|1033.19|1043.99|1033.19|1
1644838180000|2022-02-14 11:29:40|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1
1644838220000|2022-02-14 11:30:20|1043.85|1033.05|1043.85|1033.05|1043.85|1033.05|1043.85|1033.05|1
1644838240000|2022-02-14 11:30:40|1043.59|1032.79|1043.59|1032.79|1043.59|1032.79|1043.59|1032.79|1
1644838250000|2022-02-14 11:30:50|1043.7|1032.9|1043.55|1032.75|1043.7|1032.9|1043.54|1032.74|3
1644838260000|2022-02-14 11:31:00|1043.9|1033.1|1043.84|1033.04|1043.9|1033.1|1043.81|1033.01|4
1644838270000|2022-02-14 11:31:10|1043.62|1032.82|1043.7|1032.9|1043.9|1033.1|1043.62|1032.82|3
1644838290000|2022-02-14 11:31:30|1043.5|1032.7|1043.51|1032.71|1043.51|1032.71|1043.5|1032.7|2
1644838300000|2022-02-14 11:31:40|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1
1644838320000|2022-02-14 11:32:00|1043.79|1032.99|1043.85|1033.05|1043.85|1033.05|1043.7|1032.9|3
1644838330000|2022-02-14 11:32:10|1043.64|1032.84|1043.63|1032.83|1043.64|1032.84|1043.63|1032.83|2
1644838340000|2022-02-14 11:32:20|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1
1644838410000|2022-02-14 11:33:30|1043.96|1033.16|1043.9|1033.1|1044.15|1033.35|1043.9|1033.1|4
1644838420000|2022-02-14 11:33:40|1043.63|1032.83|1043.9|1033.1|1043.9|1033.1|1043.63|1032.83|2
1644838430000|2022-02-14 11:33:50|1043.65|1032.85|1043.85|1033.05|1043.85|1033.05|1043.63|1032.83|4
1644838440000|2022-02-14 11:34:00|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1
1644838450000|2022-02-14 11:34:10|1043.8|1033|1043.54|1032.74|1043.8|1033|1043.54|1032.74|3
1644838460000|2022-02-14 11:34:20|1043.66|1032.86|1043.9|1033.1|1043.9|1033.1|1043.66|1032.86|5
1644838470000|2022-02-14 11:34:30|1043.63|1032.83|1043.9|1033.1|1043.9|1033.1|1043.63|1032.83|2
1644838480000|2022-02-14 11:34:40|1043.63|1032.83|1043.9|1033.1|1043.9|1033.1|1043.63|1032.83|2
1644838490000|2022-02-14 11:34:50|1044.03|1033.23|1043.9|1033.1|1044.03|1033.23|1043.9|1033.1|2
1644838500000|2022-02-14 11:35:00|1043.72|1032.92|1043.72|1032.92|1043.72|1032.92|1043.72|1032.92|1
1644838510000|2022-02-14 11:35:10|1043.85|1033.05|1043.85|1033.05|1043.85|1033.05|1043.85|1033.05|1
1644838520000|2022-02-14 11:35:20|1043.74|1032.94|1043.85|1033.05|1043.85|1033.05|1043.74|1032.94|2
1644838530000|2022-02-14 11:35:30|1043.48|1032.68|1043.48|1032.68|1043.48|1032.68|1043.48|1032.68|1
1644838550000|2022-02-14 11:35:50|1043.46|1032.66|1043.9|1033.1|1043.9|1033.1|1043.39|1032.59|5
1644838560000|2022-02-14 11:36:00|1043.71|1032.91|1043.9|1033.1|1043.9|1033.1|1043.5|1032.7|5
1644838590000|2022-02-14 11:36:30|1044.6|1033.8|1044.64|1033.84|1044.85|1034.05|1044.49|1033.69|7
1644838620000|2022-02-14 11:37:00|1044.59|1033.79|1044.9|1034.1|1044.9|1034.1|1044.59|1033.79|3
1644838630000|2022-02-14 11:37:10|1045.2|1034.4|1044.9|1034.1|1045.2|1034.4|1044.9|1034.1|3
1644838660000|2022-02-14 11:37:40|1045|1034.2|1045.65|1034.85|1045.65|1034.85|1045|1034.2|4
1644838670000|2022-02-14 11:37:50|1045.4|1034.6|1045.52|1034.72|1045.61|1034.81|1045.4|1034.6|3
1644838680000|2022-02-14 11:38:00|1045.4|1034.6|1045.4|1034.6|1045.85|1035.05|1045.4|1034.6|3
1644838690000|2022-02-14 11:38:10|1045.52|1034.72|1045.52|1034.72|1045.52|1034.72|1045.52|1034.72|1
1644838700000|2022-02-14 11:38:20|1045.9|1035.1|1045.49|1034.69|1045.9|1035.1|1045.36|1034.56|9
1644838710000|2022-02-14 11:38:30|1044.99|1034.19|1044.99|1034.19|1044.99|1034.19|1044.99|1034.19|1
1644838730000|2022-02-14 11:38:50|1045.85|1035.05|1045.85|1035.05|1045.85|1035.05|1045.85|1035.05|1
1644838760000|2022-02-14 11:39:20|1045.9|1035.1|1045.9|1035.1|1045.96|1035.16|1045.9|1035.1|3
1644838790000|2022-02-14 11:39:50|1045.85|1035.05|1045.85|1035.05|1045.85|1035.05|1045.85|1035.05|1
1644838810000|2022-02-14 11:40:10|1045.9|1035.1|1045.9|1035.1|1045.9|1035.1|1045.9|1035.1|1
1644838830000|2022-02-14 11:40:30|1045.79|1034.99|1045.62|1034.82|1045.79|1034.99|1045.62|1034.82|2
1644838860000|2022-02-14 11:41:00|1045.6|1034.8|1045.9|1035.1|1045.9|1035.1|1045.6|1034.8|4
1644838870000|2022-02-14 11:41:10|1046.28|1035.48|1046.51|1035.71|1046.84|1036.04|1046.28|1035.48|5
1644838880000|2022-02-14 11:41:20|1046.7|1035.9|1046.9|1036.1|1046.9|1036.1|1046.6|1035.8|3
1644838890000|2022-02-14 11:41:30|1046.7|1035.9|1046.6|1035.8|1046.7|1035.9|1046.6|1035.8|2
1644838900000|2022-02-14 11:41:40|1046.7|1035.9|1046.7|1035.9|1046.7|1035.9|1046.7|1035.9|1
1644838940000|2022-02-14 11:42:20|1046.65|1035.85|1046.46|1035.66|1046.65|1035.85|1046.46|1035.66|3
1644838960000|2022-02-14 11:42:40|1046.25|1035.45|1046.36|1035.56|1046.36|1035.56|1046.25|1035.45|3
1644838970000|2022-02-14 11:42:50|1046.31|1035.51|1046.31|1035.51|1046.31|1035.51|1046.31|1035.51|1
1644838980000|2022-02-14 11:43:00|1046.4|1035.6|1046.4|1035.6|1046.4|1035.6|1046.4|1035.6|1
1644839000000|2022-02-14 11:43:20|1046.3|1035.5|1046.3|1035.5|1046.3|1035.5|1046.3|1035.5|1
1644839040000|2022-02-14 11:44:00|1046.35|1035.55|1046.26|1035.46|1046.35|1035.55|1046.26|1035.46|2
1644839050000|2022-02-14 11:44:10|1046.25|1035.45|1046.16|1035.36|1046.25|1035.45|1046.15|1035.35|4
1644839060000|2022-02-14 11:44:20|1046.26|1035.46|1046.26|1035.46|1046.26|1035.46|1046.26|1035.46|1
1644839070000|2022-02-14 11:44:30|1046.31|1035.51|1046.31|1035.51|1046.31|1035.51|1046.31|1035.51|1
1644839080000|2022-02-14 11:44:40|1046.21|1035.41|1046.21|1035.41|1046.21|1035.41|1046.21|1035.41|1
1644839090000|2022-02-14 11:44:50|1046.45|1035.65|1046.45|1035.65|1046.45|1035.65|1046.45|1035.65|1
1644839100000|2022-02-14 11:45:00|1046.21|1035.41|1046.16|1035.36|1046.21|1035.41|1046|1035.2|5
1644839110000|2022-02-14 11:45:10|1045.9|1035.1|1045.9|1035.1|1045.9|1035.1|1045.9|1035.1|1
1644839130000|2022-02-14 11:45:30|1045.4|1034.6|1044.9|1034.1|1045.4|1034.6|1044.9|1034.1|5
1644839160000|2022-02-14 11:46:00|1044.99|1034.19|1044.9|1034.1|1044.99|1034.19|1044.9|1034.1|2
1644839170000|2022-02-14 11:46:10|1045.15|1034.35|1045.15|1034.35|1045.15|1034.35|1045.15|1034.35|1
1644839180000|2022-02-14 11:46:20|1045.38|1034.58|1045.38|1034.58|1045.38|1034.58|1045.38|1034.58|1
1644839190000|2022-02-14 11:46:30|1045.48|1034.68|1044.9|1034.1|1045.67|1034.87|1044.9|1034.1|8
1644839200000|2022-02-14 11:46:40|1045.75|1034.95|1044.9|1034.1|1045.75|1034.95|1044.9|1034.1|4
1644839210000|2022-02-14 11:46:50|1045.07|1034.27|1045.07|1034.27|1045.07|1034.27|1045.07|1034.27|1
1644839220000|2022-02-14 11:47:00|1045.58|1034.78|1045.58|1034.78|1045.58|1034.78|1045.58|1034.78|1
1644839230000|2022-02-14 11:47:10|1045.57|1034.77|1045.57|1034.77|1045.57|1034.77|1045.57|1034.77|1
1644839240000|2022-02-14 11:47:20|1045.9|1035.1|1045.9|1035.1|1045.9|1035.1|1045.9|1035.1|1
1644839280000|2022-02-14 11:48:00|1045.55|1034.75|1044.9|1034.1|1045.55|1034.75|1044.78|1033.98|8
1644839300000|2022-02-14 11:48:20|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1
1644839310000|2022-02-14 11:48:30|1043.45|1032.65|1043.45|1032.65|1043.45|1032.65|1043.45|1032.65|1
1644839330000|2022-02-14 11:48:50|1043.4|1032.6|1042.9|1032.1|1043.4|1032.6|1042.4|1031.6|7
1644839340000|2022-02-14 11:49:00|1042.4|1031.6|1042.4|1031.6|1042.9|1032.1|1042.4|1031.6|3
1644839350000|2022-02-14 11:49:10|1041.9|1031.1|1040.9|1030.1|1041.9|1031.1|1040.9|1030.1|4
1644839360000|2022-02-14 11:49:20|1040.85|1030.05|1040.4|1029.6|1040.85|1030.05|1040.4|1029.6|3
1644839370000|2022-02-14 11:49:30|1039.9|1029.1|1040.8|1030|1040.8|1030|1039.9|1029.1|3
1644839380000|2022-02-14 11:49:40|1040.9|1030.1|1040.9|1030.1|1040.9|1030.1|1040.9|1030.1|1
1644839460000|2022-02-14 11:51:00|1040.85|1030.05|1040.85|1030.05|1040.85|1030.05|1040.85|1030.05|1
1644839490000|2022-02-14 11:51:30|1040.9|1030.1|1040.9|1030.1|1040.9|1030.1|1040.9|1030.1|1
1644839500000|2022-02-14 11:51:40|1041.01|1030.21|1041.02|1030.22|1041.02|1030.22|1041.01|1030.21|2
1644839520000|2022-02-14 11:52:00|1041.7|1030.9|1041.7|1030.9|1041.7|1030.9|1041.7|1030.9|1
1644839530000|2022-02-14 11:52:10|1041.85|1031.05|1041.4|1030.6|1041.85|1031.05|1041.4|1030.6|2
1644839540000|2022-02-14 11:52:20|1041.7|1030.9|1041.7|1030.9|1041.7|1030.9|1041.7|1030.9|1
1644839550000|2022-02-14 11:52:30|1041.74|1030.94|1041.74|1030.94|1041.74|1030.94|1041.74|1030.94|1
1644839580000|2022-02-14 11:53:00|1041.85|1031.05|1041.88|1031.08|1041.88|1031.08|1041.85|1031.05|2
1644839590000|2022-02-14 11:53:10|1042.01|1031.21|1042.03|1031.23|1042.03|1031.23|1041.9|1031.1|3
1644839600000|2022-02-14 11:53:20|1042.53|1031.73|1043.02|1032.22|1043.02|1032.22|1042.53|1031.73|4
1644839610000|2022-02-14 11:53:30|1042.9|1032.1|1042.9|1032.1|1042.9|1032.1|1042.9|1032.1|1
1644839620000|2022-02-14 11:53:40|1043.15|1032.35|1043.4|1032.6|1043.4|1032.6|1043.15|1032.35|2
1644839630000|2022-02-14 11:53:50|1043.8|1033|1043.8|1033|1043.8|1033|1043.8|1033|1
1644839640000|2022-02-14 11:54:00|1043.89|1033.09|1043.9|1033.1|1043.9|1033.1|1043.8|1033|3
1644839680000|2022-02-14 11:54:40|1044.3|1033.5|1044.3|1033.5|1044.3|1033.5|1044.3|1033.5|1
1644839690000|2022-02-14 11:54:50|1044.8|1034|1043.9|1033.1|1044.8|1034|1043.9|1033.1|3
1644839710000|2022-02-14 11:55:10|1043.96|1033.16|1043.9|1033.1|1043.96|1033.16|1043.9|1033.1|2
1644839740000|2022-02-14 11:55:40|1043.4|1032.6|1043.4|1032.6|1043.4|1032.6|1043.4|1032.6|1
1644839760000|2022-02-14 11:56:00|1042.9|1032.1|1042.9|1032.1|1042.9|1032.1|1042.9|1032.1|1
1644839780000|2022-02-14 11:56:20|1042.85|1032.05|1042.85|1032.05|1042.85|1032.05|1042.85|1032.05|1
1644839800000|2022-02-14 11:56:40|1042.9|1032.1|1043.1|1032.3|1043.1|1032.3|1042.9|1032.1|2
1644839820000|2022-02-14 11:57:00|1043.2|1032.4|1043.2|1032.4|1043.2|1032.4|1043.2|1032.4|1
1644839830000|2022-02-14 11:57:10|1043.5|1032.7|1043.9|1033.1|1043.9|1033.1|1043.2|1032.4|5
1644839840000|2022-02-14 11:57:20|1043.8|1033|1043.59|1032.79|1043.8|1033|1043.59|1032.79|3
1644839850000|2022-02-14 11:57:30|1043.63|1032.83|1043.63|1032.83|1043.63|1032.83|1043.63|1032.83|1
1644839860000|2022-02-14 11:57:40|1043.25|1032.45|1042.9|1032.1|1043.25|1032.45|1042.9|1032.1|2
1644839890000|2022-02-14 11:58:10|1042.4|1031.6|1042.18|1031.38|1042.45|1031.65|1042.18|1031.38|4
1644839910000|2022-02-14 11:58:30|1042.59|1031.79|1042.4|1031.6|1042.76|1031.96|1042.4|1031.6|4
1644839920000|2022-02-14 11:58:40|1041.9|1031.1|1041.9|1031.1|1041.9|1031.1|1041.9|1031.1|1
1644840000000|2022-02-14 12:00:00|1042.04|1031.24|1041.9|1031.1|1042.13|1031.33|1041.9|1031.1|4
1644840010000|2022-02-14 12:00:10|1042.01|1031.21|1042.1|1031.3|1042.1|1031.3|1042.01|1031.21|2
1644840020000|2022-02-14 12:00:20|1042.6|1031.8|1042.53|1031.73|1042.9|1032.1|1042.4|1031.6|7
1644840030000|2022-02-14 12:00:30|1042.4|1031.6|1042.53|1031.73|1042.53|1031.73|1042.4|1031.6|4
1644840040000|2022-02-14 12:00:40|1042.4|1031.6|1042.4|1031.6|1042.4|1031.6|1042.4|1031.6|1
1644840050000|2022-02-14 12:00:50|1041.9|1031.1|1041.68|1030.88|1041.9|1031.1|1041.68|1030.88|2
1644840060000|2022-02-14 12:01:00|1041.71|1030.91|1041.18|1030.38|1041.71|1030.91|1041.18|1030.38|3
1644840070000|2022-02-14 12:01:10|1040.9|1030.1|1040.9|1030.1|1040.95|1030.15|1040.9|1030.1|3
1644840080000|2022-02-14 12:01:20|1040.4|1029.6|1039.9|1029.1|1040.4|1029.6|1039.9|1029.1|2
1644840100000|2022-02-14 12:01:40|1040.32|1029.52|1040.46|1029.66|1040.46|1029.66|1039.9|1029.1|3
1644840110000|2022-02-14 12:01:50|1040.4|1029.6|1040.4|1029.6|1040.4|1029.6|1040.4|1029.6|1
1644840120000|2022-02-14 12:02:00|1040.38|1029.58|1040.38|1029.58|1040.38|1029.58|1040.38|1029.58|1
1644840130000|2022-02-14 12:02:10|1040.4|1029.6|1040.85|1030.05|1040.85|1030.05|1040.4|1029.6|2
1644840140000|2022-02-14 12:02:20|1040.9|1030.1|1040.9|1030.1|1040.9|1030.1|1040.9|1030.1|1
1644840170000|2022-02-14 12:02:50|1040.73|1029.93|1040.05|1029.25|1040.73|1029.93|1040.05|1029.25|2
1644840190000|2022-02-14 12:03:10|1039.9|1029.1|1039.9|1029.1|1039.9|1029.1|1039.9|1029.1|1
1644840210000|2022-02-14 12:03:30|1039.55|1028.75|1039.74|1028.94|1039.74|1028.94|1039.05|1028.25|8
1644840220000|2022-02-14 12:03:40|1039.69|1028.89|1039.69|1028.89|1039.69|1028.89|1039.69|1028.89|1
1644840230000|2022-02-14 12:03:50|1039.85|1029.05|1039.97|1029.17|1039.97|1029.17|1039.74|1028.94|5
1644840240000|2022-02-14 12:04:00|1039.9|1029.1|1040.35|1029.55|1040.6|1029.8|1039.9|1029.1|3
1644840250000|2022-02-14 12:04:10|1040.4|1029.6|1040.4|1029.6|1040.4|1029.6|1040.4|1029.6|1
1644840260000|2022-02-14 12:04:20|1040.37|1029.57|1040.3|1029.5|1040.37|1029.57|1040.3|1029.5|2
1644840290000|2022-02-14 12:04:50|1040.03|1029.23|1040.35|1029.55|1040.4|1029.6|1039.95|1029.15|6
1644840300000|2022-02-14 12:05:00|1039.75|1028.95|1039.9|1029.1|1039.9|1029.1|1039.75|1028.95|2
1644840320000|2022-02-14 12:05:20|1039.81|1029.01|1039.31|1028.51|1039.81|1029.01|1039.31|1028.51|2
1644840330000|2022-02-14 12:05:30|1039.1|1028.3|1039.1|1028.3|1039.1|1028.3|1039.1|1028.3|1
1644840340000|2022-02-14 12:05:40|1039.4|1028.6|1039.4|1028.6|1039.4|1028.6|1039.4|1028.6|1
1644840350000|2022-02-14 12:05:50|1038.95|1028.15|1038.95|1028.15|1038.95|1028.15|1038.95|1028.15|1
1644840360000|2022-02-14 12:06:00|1038.8|1028|1038.8|1028|1038.8|1028|1038.8|1028|1
1644840380000|2022-02-14 12:06:20|1038.9|1028.1|1038.9|1028.1|1038.9|1028.1|1038.9|1028.1|1
1644840390000|2022-02-14 12:06:30|1039.22|1028.42|1038.9|1028.1|1039.42|1028.62|1038.9|1028.1|4
1644840410000|2022-02-14 12:06:50|1039.4|1028.6|1039.4|1028.6|1039.4|1028.6|1039.4|1028.6|1
1644840420000|2022-02-14 12:07:00|1039.9|1029.1|1039.51|1028.71|1039.9|1029.1|1039.51|1028.71|2
1644840440000|2022-02-14 12:07:20|1039.49|1028.69|1039.49|1028.69|1039.49|1028.69|1039.49|1028.69|1
1644840460000|2022-02-14 12:07:40|1039.9|1029.1|1039.9|1029.1|1039.9|1029.1|1039.9|1029.1|1
1644840480000|2022-02-14 12:08:00|1039|1028.2|1039|1028.2|1039|1028.2|1039|1028.2|1
1644840490000|2022-02-14 12:08:10|1038.9|1028.1|1039.28|1028.48|1039.28|1028.48|1038.9|1028.1|2
1644840520000|2022-02-14 12:08:40|1039.4|1028.6|1039.53|1028.73|1039.53|1028.73|1039.4|1028.6|2
1644840540000|2022-02-14 12:09:00|1039.8|1029|1039.4|1028.6|1039.8|1029|1039.4|1028.6|3
1644840550000|2022-02-14 12:09:10|1039.31|1028.51|1038.55|1027.75|1039.31|1028.51|1038.55|1027.75|2
1644840560000|2022-02-14 12:09:20|1038.9|1028.1|1038.9|1028.1|1038.9|1028.1|1038.9|1028.1|1
1644840580000|2022-02-14 12:09:40|1038.4|1027.6|1038.4|1027.6|1038.75|1027.95|1038.4|1027.6|3
1644840590000|2022-02-14 12:09:50|1037.9|1027.1|1037.9|1027.1|1037.9|1027.1|1037.9|1027.1|1
1644840630000|2022-02-14 12:10:30|1037.6|1026.8|1037.6|1026.8|1037.6|1026.8|1037.6|1026.8|1
1644840640000|2022-02-14 12:10:40|1037.5|1026.7|1037.4|1026.6|1037.5|1026.7|1037.4|1026.6|2
1644840650000|2022-02-14 12:10:50|1036.9|1026.1|1036.9|1026.1|1036.9|1026.1|1036.9|1026.1|1
1644840660000|2022-02-14 12:11:00|1037.25|1026.45|1037.75|1026.95|1037.75|1026.95|1037.25|1026.45|2
1644840670000|2022-02-14 12:11:10|1037.9|1027.1|1038.75|1027.95|1038.75|1027.95|1037.9|1027.1|3
1644840680000|2022-02-14 12:11:20|1038.4|1027.6|1037.9|1027.1|1038.4|1027.6|1037.9|1027.1|2
1644840690000|2022-02-14 12:11:30|1037.79|1026.99|1037.79|1026.99|1037.79|1026.99|1037.79|1026.99|1
1644840700000|2022-02-14 12:11:40|1037.9|1027.1|1037.9|1027.1|1037.9|1027.1|1037.9|1027.1|1
1644840710000|2022-02-14 12:11:50|1037.66|1026.86|1037.74|1026.94|1037.74|1026.94|1037.62|1026.82|4
1644840750000|2022-02-14 12:12:30|1037.9|1027.1|1037.9|1027.1|1037.9|1027.1|1037.9|1027.1|1
1644840770000|2022-02-14 12:12:50|1037.55|1026.75|1037.05|1026.25|1037.55|1026.75|1037.05|1026.25|2
1644840780000|2022-02-14 12:13:00|1037.2|1026.4|1037.2|1026.4|1037.2|1026.4|1037.2|1026.4|1
1644840790000|2022-02-14 12:13:10|1037.05|1026.25|1037.05|1026.25|1037.05|1026.25|1037.05|1026.25|1
1644840800000|2022-02-14 12:13:20|1037.16|1026.36|1037.35|1026.55|1037.35|1026.55|1037.05|1026.25|3
1644840810000|2022-02-14 12:13:30|1037.4|1026.6|1037.68|1026.88|1037.9|1027.1|1037.4|1026.6|4
1644840820000|2022-02-14 12:13:40|1037.9|1027.1|1037.63|1026.83|1037.9|1027.1|1037.63|1026.83|3
1644840840000|2022-02-14 12:14:00|1037.05|1026.25|1037.05|1026.25|1037.05|1026.25|1037.05|1026.25|1
1644840870000|2022-02-14 12:14:30|1037.1|1026.3|1036.9|1026.1|1037.1|1026.3|1036.9|1026.1|2
1644840890000|2022-02-14 12:14:50|1036.78|1025.98|1036.9|1026.1|1036.9|1026.1|1036.78|1025.98|2
1644840910000|2022-02-14 12:15:10|1037.1|1026.3|1037.1|1026.3|1037.1|1026.3|1037.1|1026.3|1
1644840920000|2022-02-14 12:15:20|1036.9|1026.1|1036.9|1026.1|1036.9|1026.1|1036.9|1026.1|1
1644840930000|2022-02-14 12:15:30|1037.07|1026.27|1036.9|1026.1|1037.07|1026.27|1036.9|1026.1|4
1644840940000|2022-02-14 12:15:40|1036.82|1026.02|1036.82|1026.02|1036.82|1026.02|1036.77|1025.97|3
1644840950000|2022-02-14 12:15:50|1036.77|1025.97|1036.77|1025.97|1036.77|1025.97|1036.77|1025.97|1
1644840970000|2022-02-14 12:16:10|1036.2|1025.4|1036.45|1025.65|1036.45|1025.65|1036.2|1025.4|2
1644840980000|2022-02-14 12:16:20|1036.52|1025.72|1036.15|1025.35|1036.52|1025.72|1036.15|1025.35|3
1644840990000|2022-02-14 12:16:30|1036.05|1025.25|1035.9|1025.1|1036.05|1025.25|1035.9|1025.1|2
1644841000000|2022-02-14 12:16:40|1035.2|1024.4|1035.4|1024.6|1035.4|1024.6|1035.2|1024.4|2
1644841010000|2022-02-14 12:16:50|1035.78|1024.98|1035.2|1024.4|1035.78|1024.98|1035.2|1024.4|3
1644841020000|2022-02-14 12:17:00|1035.1|1024.3|1034.9|1024.1|1035.1|1024.3|1034.9|1024.1|3
1644841030000|2022-02-14 12:17:10|1034.88|1024.08|1034.9|1024.1|1034.9|1024.1|1034.86|1024.06|4
1644841060000|2022-02-14 12:17:40|1035.25|1024.45|1035.25|1024.45|1035.25|1024.45|1035.25|1024.45|1
1644841070000|2022-02-14 12:17:50|1035.1|1024.3|1035.1|1024.3|1035.1|1024.3|1035.1|1024.3|1
1644841080000|2022-02-14 12:18:00|1035.35|1024.55|1036.15|1025.35|1036.19|1025.39|1035.35|1024.55|5
1644841090000|2022-02-14 12:18:10|1036.7|1025.9|1036.7|1025.9|1036.7|1025.9|1036.7|1025.9|1
1644841100000|2022-02-14 12:18:20|1036.85|1026.05|1036.63|1025.83|1036.85|1026.05|1036.63|1025.83|2
1644841110000|2022-02-14 12:18:30|1036.9|1026.1|1036.9|1026.1|1036.9|1026.1|1036.76|1025.96|5
1644841140000|2022-02-14 12:19:00|1036.8|1026|1036.7|1025.9|1036.8|1026|1036.7|1025.9|2
1644841160000|2022-02-14 12:19:20|1036.6|1025.8|1035.46|1024.66|1036.7|1025.9|1035.46|1024.66|8
1644841170000|2022-02-14 12:19:30|1035.1|1024.3|1034.51|1023.71|1035.1|1024.3|1034.51|1023.71|3
1644841180000|2022-02-14 12:19:40|1034.1|1023.3|1034.1|1023.3|1034.1|1023.3|1034.1|1023.3|1
1644841190000|2022-02-14 12:19:50|1034.6|1023.8|1034.1|1023.3|1034.6|1023.8|1034.1|1023.3|6
1644841200000|2022-02-14 12:20:00|1034.15|1023.35|1034.53|1023.73|1034.53|1023.73|1034.15|1023.35|2
1644841210000|2022-02-14 12:20:10|1034.15|1023.35|1034.1|1023.3|1034.15|1023.35|1034.1|1023.3|2
1644841230000|2022-02-14 12:20:30|1034.25|1023.45|1034.25|1023.45|1034.25|1023.45|1034.25|1023.45|1
1644841240000|2022-02-14 12:20:40|1034.36|1023.56|1034.36|1023.56|1034.36|1023.56|1034.36|1023.56|1
1644841250000|2022-02-14 12:20:50|1034.19|1023.39|1034.86|1024.06|1034.86|1024.06|1034.19|1023.39|3
1644841260000|2022-02-14 12:21:00|1034.9|1024.1|1034.9|1024.1|1034.9|1024.1|1034.9|1024.1|1
1644841290000|2022-02-14 12:21:30|1035.02|1024.22|1035.63|1024.83|1035.63|1024.83|1035.02|1024.22|5
1644841300000|2022-02-14 12:21:40|1035.66|1024.86|1035.9|1025.1|1035.9|1025.1|1035.66|1024.86|2
1644841320000|2022-02-14 12:22:00|1035.8|1025|1035.8|1025|1035.8|1025|1035.8|1025|1
1644841330000|2022-02-14 12:22:10|1035.9|1025.1|1035.9|1025.1|1036.02|1025.22|1035.9|1025.1|3
1644841340000|2022-02-14 12:22:20|1036.12|1025.32|1036.12|1025.32|1036.12|1025.32|1036.12|1025.32|1
1644841350000|2022-02-14 12:22:30|1036.85|1026.05|1036.4|1025.6|1036.85|1026.05|1036.4|1025.6|2
1644841380000|2022-02-14 12:23:00|1036.75|1025.95|1036.75|1025.95|1036.75|1025.95|1036.75|1025.95|1
1644841390000|2022-02-14 12:23:10|1036.8|1026|1036.8|1026|1036.8|1026|1036.8|1026|1
1644841400000|2022-02-14 12:23:20|1036.84|1026.04|1036.9|1026.1|1036.9|1026.1|1036.84|1026.04|3
1644841410000|2022-02-14 12:23:30|1037.13|1026.33|1036.9|1026.1|1037.13|1026.33|1036.9|1026.1|2
1644841420000|2022-02-14 12:23:40|1036.87|1026.07|1036.87|1026.07|1036.87|1026.07|1036.87|1026.07|1
1644841440000|2022-02-14 12:24:00|1036.9|1026.1|1036.9|1026.1|1037.35|1026.55|1036.9|1026.1|3
1644841450000|2022-02-14 12:24:10|1037.52|1026.72|1036.9|1026.1|1037.52|1026.72|1036.9|1026.1|3
1644841470000|2022-02-14 12:24:30|1036.85|1026.05|1036.1|1025.3|1036.85|1026.05|1036.1|1025.3|4
1644841480000|2022-02-14 12:24:40|1036.5|1025.7|1036.5|1025.7|1036.5|1025.7|1036.5|1025.7|1
1644841490000|2022-02-14 12:24:50|1036.55|1025.75|1036.55|1025.75|1036.55|1025.75|1036.55|1025.75|1
1644841500000|2022-02-14 12:25:00|1036.45|1025.65|1036.75|1025.95|1036.75|1025.95|1036.45|1025.65|2
1644841510000|2022-02-14 12:25:10|1036.9|1026.1|1036.9|1026.1|1036.9|1026.1|1036.9|1026.1|1
1644841550000|2022-02-14 12:25:50|1036.75|1025.95|1036.75|1025.95|1036.75|1025.95|1036.75|1025.95|1
1644841560000|2022-02-14 12:26:00|1036.9|1026.1|1036.9|1026.1|1036.9|1026.1|1036.9|1026.1|1
1644841620000|2022-02-14 12:27:00|1037.03|1026.23|1036.9|1026.1|1037.03|1026.23|1036.9|1026.1|2
1644841630000|2022-02-14 12:27:10|1037.12|1026.32|1037.61|1026.81|1037.61|1026.81|1037.12|1026.32|6
1644841660000|2022-02-14 12:27:40|1037.85|1027.05|1037.85|1027.05|1037.85|1027.05|1037.65|1026.85|3
1644841670000|2022-02-14 12:27:50|1037.35|1026.55|1036.9|1026.1|1037.35|1026.55|1036.9|1026.1|2
1644841680000|2022-02-14 12:28:00|1037.15|1026.35|1037.75|1026.95|1037.75|1026.95|1037.15|1026.35|3
1644841690000|2022-02-14 12:28:10|1037.85|1027.05|1037.85|1027.05|1037.85|1027.05|1037.85|1027.05|1
1644841720000|2022-02-14 12:28:40|1037.9|1027.1|1037.9|1027.1|1037.9|1027.1|1037.9|1027.1|1
1644841730000|2022-02-14 12:28:50|1037.85|1027.05|1037.85|1027.05|1037.85|1027.05|1037.85|1027.05|1
1644841740000|2022-02-14 12:29:00|1037.75|1026.95|1037.9|1027.1|1037.9|1027.1|1037.75|1026.95|3
1644841750000|2022-02-14 12:29:10|1037.85|1027.05|1037.9|1027.1|1037.9|1027.1|1037.85|1027.05|2
1644841790000|2022-02-14 12:29:50|1038.15|1027.35|1038.53|1027.73|1038.53|1027.73|1038.15|1027.35|2
1644841800000|2022-02-14 12:30:00|1038.35|1027.55|1037.9|1027.1|1038.35|1027.55|1037.9|1027.1|3
1644841810000|2022-02-14 12:30:10|1037.74|1026.94|1037.9|1027.1|1037.9|1027.1|1037.74|1026.94|2
1644841830000|2022-02-14 12:30:30|1037.75|1026.95|1037.75|1026.95|1037.75|1026.95|1037.69|1026.89|3
1644841840000|2022-02-14 12:30:40|1037.65|1026.85|1037.9|1027.1|1037.9|1027.1|1037.65|1026.85|5
1644841850000|2022-02-14 12:30:50|1037.74|1026.94|1037.74|1026.94|1037.74|1026.94|1037.74|1026.94|1
1644841860000|2022-02-14 12:31:00|1037.9|1027.1|1037.9|1027.1|1037.9|1027.1|1037.9|1027.1|1
1644841890000|2022-02-14 12:31:30|1038.4|1027.6|1038.4|1027.6|1038.4|1027.6|1038.4|1027.6|1
1644841900000|2022-02-14 12:31:40|1038.85|1028.05|1038.85|1028.05|1038.85|1028.05|1038.85|1028.05|1
1644841920000|2022-02-14 12:32:00|1038.8|1028|1038.8|1028|1038.8|1028|1038.8|1028|1
1644841980000|2022-02-14 12:33:00|1038.85|1028.05|1038.85|1028.05|1038.85|1028.05|1038.85|1028.05|1
1644841990000|2022-02-14 12:33:10|1038.53|1027.73|1038.53|1027.73|1038.53|1027.73|1038.53|1027.73|1
1644842010000|2022-02-14 12:33:30|1038.8|1028|1038.8|1028|1038.8|1028|1038.8|1028|1
1644842040000|2022-02-14 12:34:00|1038.9|1028.1|1038.9|1028.1|1038.9|1028.1|1038.9|1028.1|1
1644842070000|2022-02-14 12:34:30|1038.4|1027.6|1037.96|1027.16|1038.4|1027.6|1037.95|1027.15|4
1644842080000|2022-02-14 12:34:40|1037.9|1027.1|1038.46|1027.66|1038.46|1027.66|1037.9|1027.1|3
1644842100000|2022-02-14 12:35:00|1038.85|1028.05|1038.49|1027.69|1038.85|1028.05|1038.49|1027.69|2
1644842110000|2022-02-14 12:35:10|1038.8|1028|1038.9|1028.1|1038.9|1028.1|1038.8|1028|2
1644842120000|2022-02-14 12:35:20|1038.86|1028.06|1039.12|1028.32|1039.12|1028.32|1038.86|1028.06|3
1644842140000|2022-02-14 12:35:40|1039.65|1028.85|1038.9|1028.1|1039.65|1028.85|1038.9|1028.1|2
1644842160000|2022-02-14 12:36:00|1038.65|1027.85|1038.8|1028|1038.8|1028|1038.65|1027.85|2
1644842170000|2022-02-14 12:36:10|1038.28|1027.48|1037.9|1027.1|1038.28|1027.48|1037.9|1027.1|2
1644842190000|2022-02-14 12:36:30|1038.15|1027.35|1038.15|1027.35|1038.15|1027.35|1038.15|1027.35|1
1644842210000|2022-02-14 12:36:50|1037.96|1027.16|1037.96|1027.16|1037.96|1027.16|1037.96|1027.16|1
1644842280000|2022-02-14 12:38:00|1037.95|1027.15|1037.95|1027.15|1037.95|1027.15|1037.95|1027.15|1
1644842320000|2022-02-14 12:38:40|1037.5|1026.7|1037.84|1027.04|1037.84|1027.04|1037.5|1026.7|3
1644842330000|2022-02-14 12:38:50|1037.81|1027.01|1039.56|1028.76|1039.85|1029.05|1037.8|1027|13
1644842340000|2022-02-14 12:39:00|1039.9|1029.1|1040.88|1030.08|1040.88|1030.08|1039.4|1028.6|8
1644842350000|2022-02-14 12:39:10|1040.95|1030.15|1041.9|1031.1|1042.01|1031.21|1040.95|1030.15|4
1644842360000|2022-02-14 12:39:20|1042.11|1031.31|1043.1|1032.3|1043.1|1032.3|1041.9|1031.1|11
1644842370000|2022-02-14 12:39:30|1043.5|1032.7|1044.9|1034.1|1045.1|1034.3|1043.5|1032.7|10
1644842380000|2022-02-14 12:39:40|1045.1|1034.3|1045.94|1035.14|1045.94|1035.14|1044.9|1034.1|4
1644842390000|2022-02-14 12:39:50|1045.89|1035.09|1045.45|1034.65|1045.9|1035.1|1045.45|1034.65|4
1644842400000|2022-02-14 12:40:00|1045.6|1034.8|1046.4|1035.6|1046.4|1035.6|1045.6|1034.8|5
1644842410000|2022-02-14 12:40:10|1046.29|1035.49|1046.83|1036.03|1046.83|1036.03|1045.99|1035.19|8
1644842420000|2022-02-14 12:40:20|1047.15|1036.35|1047.9|1037.1|1048|1037.2|1047.15|1036.35|12
1644842430000|2022-02-14 12:40:30|1047.95|1037.15|1048.9|1038.1|1049.5|1038.7|1047.95|1037.15|15
1644842440000|2022-02-14 12:40:40|1048.12|1037.32|1048.2|1037.4|1048.2|1037.4|1047.9|1037.1|6
1644842450000|2022-02-14 12:40:50|1048.15|1037.35|1047.58|1036.78|1048.32|1037.52|1047.58|1036.78|8
1644842460000|2022-02-14 12:41:00|1047.7|1036.9|1048.09|1037.29|1048.25|1037.45|1047.7|1036.9|4
1644842470000|2022-02-14 12:41:10|1048.21|1037.41|1049|1038.2|1049.01|1038.21|1048.21|1037.41|4
1644842480000|2022-02-14 12:41:20|1048.9|1038.1|1049.01|1038.21|1049.11|1038.31|1048.9|1038.1|5
1644842490000|2022-02-14 12:41:30|1048.9|1038.1|1049.26|1038.46|1049.26|1038.46|1048.9|1038.1|7
1644842500000|2022-02-14 12:41:40|1049.17|1038.37|1049.79|1038.99|1049.79|1038.99|1049.05|1038.25|6
1644842510000|2022-02-14 12:41:50|1049.92|1039.12|1050.9|1040.1|1051|1040.2|1049.9|1039.1|7
1644842520000|2022-02-14 12:42:00|1051|1040.2|1051.05|1040.25|1051.2|1040.4|1050.9|1040.1|9
1644842530000|2022-02-14 12:42:10|1050.9|1040.1|1051|1040.2|1051.15|1040.35|1050.85|1040.05|12
1644842540000|2022-02-14 12:42:20|1050.97|1040.17|1051.6|1040.8|1051.79|1040.99|1050.97|1040.17|5
1644842550000|2022-02-14 12:42:30|1051.76|1040.96|1051.65|1040.85|1051.81|1041.01|1051.6|1040.8|13
1644842560000|2022-02-14 12:42:40|1051.81|1041.01|1051.6|1040.8|1051.81|1041.01|1051.6|1040.8|3
1644842570000|2022-02-14 12:42:50|1051.65|1040.85|1051.65|1040.85|1051.65|1040.85|1051.65|1040.85|1
1644842580000|2022-02-14 12:43:00|1051.6|1040.8|1051.45|1040.65|1051.6|1040.8|1051|1040.2|6
1644842590000|2022-02-14 12:43:10|1051.24|1040.44|1051.24|1040.44|1051.38|1040.58|1051.24|1040.44|3
1644842610000|2022-02-14 12:43:30|1050.9|1040.1|1051.49|1040.69|1051.49|1040.69|1050.7|1039.9|6
1644842620000|2022-02-14 12:43:40|1051.6|1040.8|1051.74|1040.94|1051.9|1041.1|1051.6|1040.8|4
1644842630000|2022-02-14 12:43:50|1051.9|1041.1|1051.9|1041.1|1051.9|1041.1|1051.9|1041.1|1
1644842640000|2022-02-14 12:44:00|1051.95|1041.15|1051.9|1041.1|1051.95|1041.15|1051.9|1041.1|2
1644842650000|2022-02-14 12:44:10|1051.75|1040.95|1051.85|1041.05|1051.97|1041.17|1051.65|1040.85|5
1644842670000|2022-02-14 12:44:30|1052.05|1041.25|1051.49|1040.69|1052.15|1041.35|1051.49|1040.69|4
1644842680000|2022-02-14 12:44:40|1051.39|1040.59|1051.3|1040.5|1051.39|1040.59|1051.3|1040.5|2
1644842690000|2022-02-14 12:44:50|1051.45|1040.65|1051.45|1040.65|1051.79|1040.99|1051.45|1040.65|5
1644842700000|2022-02-14 12:45:00|1051.49|1040.69|1051.9|1041.1|1052.43|1041.63|1051.49|1040.69|12
1644842710000|2022-02-14 12:45:10|1052.4|1041.6|1052.85|1042.05|1052.85|1042.05|1052.4|1041.6|3
1644842720000|2022-02-14 12:45:20|1053.36|1042.56|1058.9|1048.1|1058.9|1048.1|1053.36|1042.56|9
1644842730000|2022-02-14 12:45:30|1058.84|1048.04|1059.45|1048.65|1059.68|1048.88|1057.62|1046.82|21
1644842740000|2022-02-14 12:45:40|1059.4|1048.6|1058.9|1048.1|1059.4|1048.6|1058.84|1048.04|7
1644842750000|2022-02-14 12:45:50|1058.7|1047.9|1058.6|1047.8|1058.9|1048.1|1058.6|1047.8|4
1644842760000|2022-02-14 12:46:00|1058.4|1047.6|1058.15|1047.35|1058.4|1047.6|1058.05|1047.25|4
1644842770000|2022-02-14 12:46:10|1057.9|1047.1|1058.8|1048|1058.8|1048|1057.9|1047.1|8
1644842780000|2022-02-14 12:46:20|1058.65|1047.85|1058.65|1047.85|1058.65|1047.85|1058.65|1047.85|1
1644842800000|2022-02-14 12:46:40|1058.9|1048.1|1058|1047.2|1058.9|1048.1|1058|1047.2|3
1644842810000|2022-02-14 12:46:50|1058.05|1047.25|1058.05|1047.25|1058.05|1047.25|1058.05|1047.25|1
1644842820000|2022-02-14 12:47:00|1057.9|1047.1|1057.4|1046.6|1057.9|1047.1|1057.4|1046.6|2
1644842830000|2022-02-14 12:47:10|1057.62|1046.82|1057.61|1046.81|1057.62|1046.82|1057.61|1046.81|2
1644842840000|2022-02-14 12:47:20|1057.7|1046.9|1057.85|1047.05|1057.85|1047.05|1057.7|1046.9|5
1644842850000|2022-02-14 12:47:30|1057.58|1046.78|1057.58|1046.78|1057.58|1046.78|1057.2|1046.4|3
1644842860000|2022-02-14 12:47:40|1057.5|1046.7|1056.74|1045.94|1057.5|1046.7|1056.6|1045.8|7
1644842870000|2022-02-14 12:47:50|1056.73|1045.93|1055.9|1045.1|1056.74|1045.94|1055.9|1045.1|9
1644842880000|2022-02-14 12:48:00|1055.64|1044.84|1055.45|1044.65|1055.75|1044.95|1055.08|1044.28|12
1644842890000|2022-02-14 12:48:10|1055.08|1044.28|1055.9|1045.1|1056.6|1045.8|1055.08|1044.28|10
1644842900000|2022-02-14 12:48:20|1056.3|1045.5|1056.02|1045.22|1056.4|1045.6|1055.9|1045.1|12
1644842910000|2022-02-14 12:48:30|1056.03|1045.23|1055.4|1044.6|1056.03|1045.23|1055.4|1044.6|5
1644842930000|2022-02-14 12:48:50|1054.91|1044.11|1054.37|1043.57|1054.91|1044.11|1054.37|1043.57|10
1644842940000|2022-02-14 12:49:00|1054.15|1043.35|1053.54|1042.74|1054.15|1043.35|1053.54|1042.74|6
1644842950000|2022-02-14 12:49:10|1053.61|1042.81|1053.53|1042.73|1053.62|1042.82|1053.53|1042.73|4
1644842960000|2022-02-14 12:49:20|1053.51|1042.71|1054.56|1043.76|1054.85|1044.05|1053.38|1042.58|10
1644842970000|2022-02-14 12:49:30|1054.4|1043.6|1054.4|1043.6|1054.4|1043.6|1054.4|1043.6|1
1644842980000|2022-02-14 12:49:40|1054.54|1043.74|1053.71|1042.91|1054.54|1043.74|1053.71|1042.91|2
1644842990000|2022-02-14 12:49:50|1053.65|1042.85|1053.96|1043.16|1053.96|1043.16|1053.15|1042.35|6
1644843000000|2022-02-14 12:50:00|1053.93|1043.13|1054.48|1043.68|1054.48|1043.68|1053.86|1043.06|7
1644843010000|2022-02-14 12:50:10|1054.33|1043.53|1054.9|1044.1|1054.9|1044.1|1054.33|1043.53|4
1644843020000|2022-02-14 12:50:20|1055.19|1044.39|1055.15|1044.35|1055.19|1044.39|1055.15|1044.35|2
1644843030000|2022-02-14 12:50:30|1055.65|1044.85|1055.9|1045.1|1055.9|1045.1|1055.39|1044.59|5
1644843060000|2022-02-14 12:51:00|1055.69|1044.89|1055.75|1044.95|1055.75|1044.95|1055.69|1044.89|3
1644843070000|2022-02-14 12:51:10|1055.9|1045.1|1056.01|1045.21|1056.01|1045.21|1055.9|1045.1|2
1644843080000|2022-02-14 12:51:20|1056.1|1045.3|1056.87|1046.07|1056.87|1046.07|1056.1|1045.3|9
1644843090000|2022-02-14 12:51:30|1056.86|1046.06|1056.9|1046.1|1056.9|1046.1|1056.86|1046.06|2
1644843100000|2022-02-14 12:51:40|1056.64|1045.84|1055.9|1045.1|1056.64|1045.84|1055.9|1045.1|4
1644843120000|2022-02-14 12:52:00|1056.06|1045.26|1056.68|1045.88|1056.86|1046.06|1056.06|1045.26|6
1644843130000|2022-02-14 12:52:10|1056.57|1045.77|1057.15|1046.35|1057.15|1046.35|1056.57|1045.77|7
1644843140000|2022-02-14 12:52:20|1057.82|1047.02|1057.53|1046.73|1057.9|1047.1|1057.53|1046.73|3
1644843150000|2022-02-14 12:52:30|1057.4|1046.6|1056.9|1046.1|1057.4|1046.6|1056.61|1045.81|5
1644843160000|2022-02-14 12:52:40|1056.99|1046.19|1056.99|1046.19|1056.99|1046.19|1056.99|1046.19|1
1644843170000|2022-02-14 12:52:50|1057.24|1046.44|1058.44|1047.64|1058.65|1047.85|1057.24|1046.44|12
1644843180000|2022-02-14 12:53:00|1058.28|1047.48|1058.19|1047.39|1058.53|1047.73|1058.19|1047.39|7
1644843190000|2022-02-14 12:53:10|1058.85|1048.05|1058.4|1047.6|1058.85|1048.05|1058.4|1047.6|2
1644843200000|2022-02-14 12:53:20|1058.28|1047.48|1058.28|1047.48|1058.28|1047.48|1058.28|1047.48|1
1644843210000|2022-02-14 12:53:30|1058.65|1047.85|1058.9|1048.1|1058.9|1048.1|1058.15|1047.35|6
1644843230000|2022-02-14 12:53:50|1058.55|1047.75|1057.97|1047.17|1058.55|1047.75|1057.97|1047.17|3
1644843240000|2022-02-14 12:54:00|1058.34|1047.54|1058.19|1047.39|1058.49|1047.69|1057.94|1047.14|7
1644843250000|2022-02-14 12:54:10|1057.94|1047.14|1057.9|1047.1|1057.94|1047.14|1057.9|1047.1|3
1644843260000|2022-02-14 12:54:20|1057.78|1046.98|1058.7|1047.9|1058.71|1047.91|1057.78|1046.98|8
1644843280000|2022-02-14 12:54:40|1058.64|1047.84|1058.43|1047.63|1058.8|1048|1058.42|1047.62|4
1644843290000|2022-02-14 12:54:50|1058.48|1047.68|1058.84|1048.04|1059.4|1048.6|1058.48|1047.68|12
1644843300000|2022-02-14 12:55:00|1058.9|1048.1|1059.1|1048.3|1059.1|1048.3|1058.84|1048.04|6
1644843310000|2022-02-14 12:55:10|1058.9|1048.1|1058.9|1048.1|1058.9|1048.1|1058.9|1048.1|1
1644843320000|2022-02-14 12:55:20|1059.4|1048.6|1060.9|1050.1|1060.9|1050.1|1059.4|1048.6|5
1644843330000|2022-02-14 12:55:30|1060.98|1050.18|1061.69|1050.89|1061.69|1050.89|1060.9|1050.1|5
1644843340000|2022-02-14 12:55:40|1061.39|1050.59|1061.9|1051.1|1061.9|1051.1|1061.39|1050.59|5
1644843350000|2022-02-14 12:55:50|1061.65|1050.85|1061.8|1051|1061.81|1051.01|1061.05|1050.25|9
1644843360000|2022-02-14 12:56:00|1061.81|1051.01|1061.46|1050.66|1061.81|1051.01|1061.3|1050.5|5
1644843370000|2022-02-14 12:56:10|1061.1|1050.3|1060.9|1050.1|1061.1|1050.3|1060.84|1050.04|4
1644843380000|2022-02-14 12:56:20|1061.31|1050.51|1061.2|1050.4|1061.31|1050.51|1061.2|1050.4|2
1644843390000|2022-02-14 12:56:30|1061.31|1050.51|1061.3|1050.5|1061.31|1050.51|1061.24|1050.44|4
1644843400000|2022-02-14 12:56:40|1061.55|1050.75|1062.97|1052.17|1062.97|1052.17|1061.55|1050.75|9
1644843410000|2022-02-14 12:56:50|1062.9|1052.1|1062.9|1052.1|1062.95|1052.15|1062.9|1052.1|3
1644843420000|2022-02-14 12:57:00|1062.85|1052.05|1064.2|1053.4|1064.22|1053.42|1062.68|1051.88|12
1644843430000|2022-02-14 12:57:10|1064.05|1053.25|1064.2|1053.4|1064.2|1053.4|1064.05|1053.25|3
1644843440000|2022-02-14 12:57:20|1063.9|1053.1|1064.14|1053.34|1064.14|1053.34|1063.9|1053.1|2
1644843450000|2022-02-14 12:57:30|1063.9|1053.1|1064.14|1053.34|1064.14|1053.34|1063.9|1053.1|4
1644843460000|2022-02-14 12:57:40|1063.9|1053.1|1064.14|1053.34|1064.14|1053.34|1063.9|1053.1|4
1644843470000|2022-02-14 12:57:50|1063.9|1053.1|1064.35|1053.55|1064.35|1053.55|1063.9|1053.1|4
1644843480000|2022-02-14 12:58:00|1064.3|1053.5|1064.5|1053.7|1064.5|1053.7|1064.3|1053.5|3
1644843490000|2022-02-14 12:58:10|1064.7|1053.9|1064.51|1053.71|1064.7|1053.9|1064.51|1053.71|2
1644843500000|2022-02-14 12:58:20|1064.7|1053.9|1064.2|1053.4|1064.7|1053.9|1063.95|1053.15|5
1644843510000|2022-02-14 12:58:30|1063.9|1053.1|1064.18|1053.38|1064.2|1053.4|1063.9|1053.1|5
1644843520000|2022-02-14 12:58:40|1064.07|1053.27|1064.2|1053.4|1064.2|1053.4|1063.9|1053.1|5
1644843530000|2022-02-14 12:58:50|1064.36|1053.56|1064.7|1053.9|1064.81|1054.01|1064.36|1053.56|5
1644843540000|2022-02-14 12:59:00|1064.83|1054.03|1064.7|1053.9|1064.83|1054.03|1064.7|1053.9|2
1644843550000|2022-02-14 12:59:10|1064.83|1054.03|1065.65|1054.85|1065.65|1054.85|1064.83|1054.03|5
1644843560000|2022-02-14 12:59:20|1065.25|1054.45|1065.1|1054.3|1065.63|1054.83|1065.1|1054.3|4
1644843580000|2022-02-14 12:59:40|1065.48|1054.68|1065.43|1054.63|1065.48|1054.68|1064.88|1054.08|5
1644843590000|2022-02-14 12:59:50|1065.05|1054.25|1065.55|1054.75|1065.55|1054.75|1065.05|1054.25|5
1644843600000|2022-02-14 13:00:00|1065.43|1054.63|1066.24|1055.44|1066.83|1056.03|1065.3|1054.5|12
1644843610000|2022-02-14 13:00:10|1065.9|1055.1|1066.03|1055.23|1066.03|1055.23|1065.9|1055.1|2
1644843620000|2022-02-14 13:00:20|1066.23|1055.43|1066.74|1055.94|1066.84|1056.04|1066.18|1055.38|7
1644843630000|2022-02-14 13:00:30|1066.84|1056.04|1066.9|1056.1|1067|1056.2|1066.8|1056|7
1644843640000|2022-02-14 13:00:40|1066.88|1056.08|1066.88|1056.08|1066.88|1056.08|1066.85|1056.05|3
1644843650000|2022-02-14 13:00:50|1067.01|1056.21|1066.9|1056.1|1067.01|1056.21|1066.9|1056.1|4
1644843660000|2022-02-14 13:01:00|1067.01|1056.21|1067.54|1056.74|1067.55|1056.75|1067.01|1056.21|5
1644843670000|2022-02-14 13:01:10|1068.12|1057.32|1068.1|1057.3|1068.12|1057.32|1067.86|1057.06|10
1644843680000|2022-02-14 13:01:20|1068.23|1057.43|1069.55|1058.75|1069.55|1058.75|1068.23|1057.43|9
1644843690000|2022-02-14 13:01:30|1069.9|1059.1|1069.9|1059.1|1071.25|1060.45|1069.82|1059.02|12
1644843700000|2022-02-14 13:01:40|1069.85|1059.05|1068.4|1057.6|1069.85|1059.05|1068.4|1057.6|7
1644843710000|2022-02-14 13:01:50|1067.9|1057.1|1068.37|1057.57|1068.5|1057.7|1067.9|1057.1|8
1644843720000|2022-02-14 13:02:00|1068.3|1057.5|1068.9|1058.1|1069.01|1058.21|1068.3|1057.5|7
1644843730000|2022-02-14 13:02:10|1068.85|1058.05|1068.9|1058.1|1069.02|1058.22|1068.85|1058.05|8
1644843740000|2022-02-14 13:02:20|1068.77|1057.97|1068.77|1057.97|1068.77|1057.97|1068.77|1057.97|1
1644843750000|2022-02-14 13:02:30|1068.7|1057.9|1068.12|1057.32|1068.73|1057.93|1067.43|1056.63|9
1644843760000|2022-02-14 13:02:40|1068.65|1057.85|1068.9|1058.1|1069.01|1058.21|1068.4|1057.6|6
1644843770000|2022-02-14 13:02:50|1069.01|1058.21|1069.18|1058.38|1069.48|1058.68|1068.97|1058.17|8
1644843780000|2022-02-14 13:03:00|1069.15|1058.35|1069.68|1058.88|1069.82|1059.02|1069.15|1058.35|4
1644843790000|2022-02-14 13:03:10|1069.9|1059.1|1069.68|1058.88|1069.9|1059.1|1069.68|1058.88|3
1644843800000|2022-02-14 13:03:20|1069.82|1059.02|1069.75|1058.95|1069.99|1059.19|1069.68|1058.88|5
1644843810000|2022-02-14 13:03:30|1069.7|1058.9|1069.31|1058.51|1069.7|1058.9|1069.31|1058.51|7
1644843820000|2022-02-14 13:03:40|1069.68|1058.88|1069.8|1059|1069.8|1059|1069.41|1058.61|7
1644843830000|2022-02-14 13:03:50|1069.75|1058.95|1069.55|1058.75|1069.75|1058.95|1069.33|1058.53|5
1644843840000|2022-02-14 13:04:00|1069.05|1058.25|1069.18|1058.38|1069.18|1058.38|1069.05|1058.25|2
1644843850000|2022-02-14 13:04:10|1068.9|1058.1|1069.04|1058.24|1069.04|1058.24|1068.9|1058.1|2
1644843860000|2022-02-14 13:04:20|1068.9|1058.1|1068.73|1057.93|1068.91|1058.11|1068.56|1057.76|8
1644843870000|2022-02-14 13:04:30|1068.56|1057.76|1069.29|1058.49|1069.29|1058.49|1068|1057.2|7
1644843880000|2022-02-14 13:04:40|1069.14|1058.34|1068.79|1057.99|1069.58|1058.78|1068.6|1057.8|12
1644843890000|2022-02-14 13:04:50|1068.61|1057.81|1068.11|1057.31|1068.61|1057.81|1068.1|1057.3|6
1644843900000|2022-02-14 13:05:00|1068.32|1057.52|1068.7|1057.9|1068.7|1057.9|1068.11|1057.31|4
1644843910000|2022-02-14 13:05:10|1068.6|1057.8|1068.8|1058|1068.8|1058|1068.5|1057.7|5
1644843920000|2022-02-14 13:05:20|1068.91|1058.11|1069.8|1059|1069.9|1059.1|1068.91|1058.11|8
1644843930000|2022-02-14 13:05:30|1069.68|1058.88|1069.8|1059|1069.84|1059.04|1069.68|1058.88|4
1644843940000|2022-02-14 13:05:40|1069.68|1058.88|1069.68|1058.88|1069.9|1059.1|1069.68|1058.88|3
1644843950000|2022-02-14 13:05:50|1069.03|1058.23|1069.04|1058.24|1069.04|1058.24|1068.9|1058.1|3
1644843960000|2022-02-14 13:06:00|1068.9|1058.1|1068.56|1057.76|1069.11|1058.31|1068.56|1057.76|12
1644843980000|2022-02-14 13:06:20|1068.6|1057.8|1068.53|1057.73|1068.86|1058.06|1068.4|1057.6|12
1644843990000|2022-02-14 13:06:30|1068.71|1057.91|1068.53|1057.73|1069.01|1058.21|1068.43|1057.63|7
1644844000000|2022-02-14 13:06:40|1068.55|1057.75|1068.03|1057.23|1068.55|1057.75|1068.03|1057.23|5
1644844010000|2022-02-14 13:06:50|1068.43|1057.63|1068.03|1057.23|1068.43|1057.63|1068.03|1057.23|2
1644844020000|2022-02-14 13:07:00|1067.54|1056.74|1067.54|1056.74|1067.54|1056.74|1067.54|1056.74|1
1644844030000|2022-02-14 13:07:10|1067.82|1057.02|1066.9|1056.1|1067.83|1057.03|1066.77|1055.97|13
1644844040000|2022-02-14 13:07:20|1066.4|1055.6|1065.47|1054.67|1066.45|1055.65|1065.47|1054.67|11
1644844050000|2022-02-14 13:07:30|1065.54|1054.74|1065.46|1054.66|1065.54|1054.74|1065.46|1054.66|2
1644844060000|2022-02-14 13:07:40|1065.54|1054.74|1065.51|1054.71|1065.54|1054.74|1065.51|1054.71|2
1644844070000|2022-02-14 13:07:50|1065.01|1054.21|1065.01|1054.21|1065.01|1054.21|1065.01|1054.21|1
1644844080000|2022-02-14 13:08:00|1065.42|1054.62|1065.85|1055.05|1065.85|1055.05|1065.4|1054.6|6
1644844090000|2022-02-14 13:08:10|1065.53|1054.73|1066|1055.2|1066|1055.2|1065.4|1054.6|12
1644844100000|2022-02-14 13:08:20|1066.31|1055.51|1066.19|1055.39|1066.83|1056.03|1066|1055.2|9
1644844110000|2022-02-14 13:08:30|1066.4|1055.6|1067.03|1056.23|1067.14|1056.34|1066.4|1055.6|6
1644844120000|2022-02-14 13:08:40|1066.9|1056.1|1067.11|1056.31|1067.11|1056.31|1066.9|1056.1|2
1644844130000|2022-02-14 13:08:50|1066.9|1056.1|1066.51|1055.71|1067.11|1056.31|1066.47|1055.67|8
1644844140000|2022-02-14 13:09:00|1066.64|1055.84|1066.6|1055.8|1067.18|1056.38|1066.6|1055.8|10
1644844150000|2022-02-14 13:09:10|1066.73|1055.93|1067.03|1056.23|1067.03|1056.23|1066.73|1055.93|5
1644844160000|2022-02-14 13:09:20|1066.9|1056.1|1066.68|1055.88|1067.03|1056.23|1066.6|1055.8|7
1644844170000|2022-02-14 13:09:30|1066.6|1055.8|1066.6|1055.8|1066.85|1056.05|1066.6|1055.8|3
1644844180000|2022-02-14 13:09:40|1066.59|1055.79|1066.02|1055.22|1066.59|1055.79|1066.02|1055.22|4
1644844190000|2022-02-14 13:09:50|1066.4|1055.6|1066.22|1055.42|1066.4|1055.6|1066.17|1055.37|3
1644844200000|2022-02-14 13:10:00|1066.57|1055.77|1066.27|1055.47|1066.65|1055.85|1066.02|1055.22|11
1644844210000|2022-02-14 13:10:10|1066.02|1055.22|1065.9|1055.1|1066.02|1055.22|1065.9|1055.1|2
1644844220000|2022-02-14 13:10:20|1065.76|1054.96|1065.74|1054.94|1065.9|1055.1|1065.74|1054.94|4
1644844230000|2022-02-14 13:10:30|1065.73|1054.93|1065.7|1054.9|1065.73|1054.93|1065.55|1054.75|6
1644844240000|2022-02-14 13:10:40|1065.56|1054.76|1065.47|1054.67|1065.56|1054.76|1065.47|1054.67|2
1644844250000|2022-02-14 13:10:50|1064.9|1054.1|1065.3|1054.5|1065.3|1054.5|1064.9|1054.1|11
1644844260000|2022-02-14 13:11:00|1065.29|1054.49|1064.72|1053.92|1065.75|1054.95|1064.72|1053.92|12
1644844270000|2022-02-14 13:11:10|1064.89|1054.09|1064.9|1054.1|1064.9|1054.1|1064.84|1054.04|7
1644844280000|2022-02-14 13:11:20|1064.87|1054.07|1065.75|1054.95|1065.75|1054.95|1064.87|1054.07|5
1644844290000|2022-02-14 13:11:30|1065.4|1054.6|1065.1|1054.3|1065.48|1054.68|1064.98|1054.18|4
1644844300000|2022-02-14 13:11:40|1065.35|1054.55|1065.1|1054.3|1065.35|1054.55|1064.98|1054.18|4
1644844310000|2022-02-14 13:11:50|1065.2|1054.4|1065.2|1054.4|1065.7|1054.9|1065.2|1054.4|4
1644844330000|2022-02-14 13:12:10|1065.4|1054.6|1065.08|1054.28|1065.65|1054.85|1065.08|1054.28|4
1644844340000|2022-02-14 13:12:20|1065.15|1054.35|1064.93|1054.13|1065.15|1054.35|1064.93|1054.13|2
1644844350000|2022-02-14 13:12:30|1065.08|1054.28|1065.9|1055.1|1065.9|1055.1|1065.08|1054.28|4
1644844360000|2022-02-14 13:12:40|1065.91|1055.11|1065.9|1055.1|1066.11|1055.31|1065.9|1055.1|4
1644844370000|2022-02-14 13:12:50|1065.91|1055.11|1065.56|1054.76|1065.91|1055.11|1065.55|1054.75|6
1644844390000|2022-02-14 13:13:10|1065.05|1054.25|1065.1|1054.3|1065.1|1054.3|1065.05|1054.25|2
1644844410000|2022-02-14 13:13:30|1064.92|1054.12|1064.93|1054.13|1064.93|1054.13|1064.92|1054.12|2
1644844420000|2022-02-14 13:13:40|1064.92|1054.12|1063.37|1052.57|1064.92|1054.12|1063.37|1052.57|9
1644844430000|2022-02-14 13:13:50|1063.4|1052.6|1063.4|1052.6|1063.4|1052.6|1063.4|1052.6|1
1644844440000|2022-02-14 13:14:00|1063.9|1053.1|1063.9|1053.1|1063.9|1053.1|1063.53|1052.73|6
1644844450000|2022-02-14 13:14:10|1063.81|1053.01|1063.85|1053.05|1063.9|1053.1|1063.7|1052.9|4
1644844470000|2022-02-14 13:14:30|1064.2|1053.4|1064.2|1053.4|1064.2|1053.4|1064.2|1053.4|1
1644844500000|2022-02-14 13:15:00|1063.9|1053.1|1063.9|1053.1|1063.9|1053.1|1063.9|1053.1|1
1644844510000|2022-02-14 13:15:10|1064.16|1053.36|1063.9|1053.1|1064.2|1053.4|1063.9|1053.1|3
1644844520000|2022-02-14 13:15:20|1064.15|1053.35|1064.85|1054.05|1064.85|1054.05|1064.15|1053.35|6
1644844530000|2022-02-14 13:15:30|1064.9|1054.1|1065.7|1054.9|1065.7|1054.9|1064.9|1054.1|3
1644844540000|2022-02-14 13:15:40|1065.6|1054.8|1065.1|1054.3|1065.6|1054.8|1065.1|1054.3|4
1644844550000|2022-02-14 13:15:50|1064.9|1054.1|1064.9|1054.1|1064.9|1054.1|1064.9|1054.1|1
1644844560000|2022-02-14 13:16:00|1065.28|1054.48|1065.7|1054.9|1065.7|1054.9|1065.28|1054.48|2
1644844570000|2022-02-14 13:16:10|1065.8|1055|1065.8|1055|1065.8|1055|1065.8|1055|1
1644844580000|2022-02-14 13:16:20|1065.7|1054.9|1065.8|1055|1065.8|1055|1065.7|1054.9|2
1644844590000|2022-02-14 13:16:30|1065.9|1055.1|1066.48|1055.68|1066.48|1055.68|1065.66|1054.86|5
1644844600000|2022-02-14 13:16:40|1066.4|1055.6|1066.4|1055.6|1066.4|1055.6|1066.4|1055.6|1
1644844610000|2022-02-14 13:16:50|1066.74|1055.94|1066.53|1055.73|1066.74|1055.94|1066.53|1055.73|3
1644844620000|2022-02-14 13:17:00|1066.81|1056.01|1066.71|1055.91|1066.81|1056.01|1066.71|1055.91|2
1644844630000|2022-02-14 13:17:10|1066.81|1056.01|1066.62|1055.82|1066.81|1056.01|1066.61|1055.81|4
1644844640000|2022-02-14 13:17:20|1066.5|1055.7|1065.6|1054.8|1066.5|1055.7|1065.46|1054.66|9
1644844650000|2022-02-14 13:17:30|1065.9|1055.1|1065.9|1055.1|1065.9|1055.1|1065.9|1055.1|1
1644844660000|2022-02-14 13:17:40|1065.6|1054.8|1065.81|1055.01|1065.9|1055.1|1065.6|1054.8|4
1644844670000|2022-02-14 13:17:50|1065.64|1054.84|1066.1|1055.3|1066.1|1055.3|1065.64|1054.84|6
1644844680000|2022-02-14 13:18:00|1065.99|1055.19|1066.3|1055.5|1066.3|1055.5|1065.9|1055.1|5
1644844690000|2022-02-14 13:18:10|1066.78|1055.98|1066.9|1056.1|1066.9|1056.1|1066.78|1055.98|2
1644844710000|2022-02-14 13:18:30|1066.77|1055.97|1066.6|1055.8|1066.9|1056.1|1066.6|1055.8|3
1644844720000|2022-02-14 13:18:40|1066.4|1055.6|1066.6|1055.8|1066.6|1055.8|1066.4|1055.6|2
1644844730000|2022-02-14 13:18:50|1066.4|1055.6|1065.74|1054.94|1066.4|1055.6|1065.74|1054.94|4
1644844740000|2022-02-14 13:19:00|1065.62|1054.82|1064.76|1053.96|1065.65|1054.85|1064.76|1053.96|9
1644844750000|2022-02-14 13:19:10|1064.7|1053.9|1064.9|1054.1|1064.9|1054.1|1064.49|1053.69|8
1644844760000|2022-02-14 13:19:20|1065|1054.2|1065.4|1054.6|1065.4|1054.6|1065|1054.2|2
1644844770000|2022-02-14 13:19:30|1065.39|1054.59|1065.9|1055.1|1066|1055.2|1064.99|1054.19|5
1644844780000|2022-02-14 13:19:40|1066|1055.2|1065.9|1055.1|1066|1055.2|1065.9|1055.1|2
1644844800000|2022-02-14 13:20:00|1065.75|1054.95|1065.9|1055.1|1066.07|1055.27|1065.75|1054.95|3
1644844810000|2022-02-14 13:20:10|1066|1055.2|1066.32|1055.52|1066.6|1055.8|1065.9|1055.1|5
1644844820000|2022-02-14 13:20:20|1066.19|1055.39|1065.9|1055.1|1066.21|1055.41|1065.78|1054.98|10
1644844830000|2022-02-14 13:20:30|1065.67|1054.87|1067.32|1056.52|1067.32|1056.52|1065.67|1054.87|8
1644844840000|2022-02-14 13:20:40|1067.33|1056.53|1069.19|1058.39|1069.5|1058.7|1067.33|1056.53|15
1644844850000|2022-02-14 13:20:50|1069.4|1058.6|1069.85|1059.05|1069.85|1059.05|1069.4|1058.6|7
1644844860000|2022-02-14 13:21:00|1069.4|1058.6|1069.6|1058.8|1069.6|1058.8|1068.9|1058.1|6
1644844870000|2022-02-14 13:21:10|1069.69|1058.89|1070.52|1059.72|1070.85|1060.05|1069.69|1058.89|7
1644844880000|2022-02-14 13:21:20|1070.4|1059.6|1070.4|1059.6|1070.4|1059.6|1070.4|1059.6|1
1644844890000|2022-02-14 13:21:30|1070.27|1059.47|1069.9|1059.1|1070.5|1059.7|1069.9|1059.1|6
1644844900000|2022-02-14 13:21:40|1070.12|1059.32|1069.9|1059.1|1070.12|1059.32|1069.9|1059.1|2
1644844910000|2022-02-14 13:21:50|1069.4|1058.6|1068.9|1058.1|1069.4|1058.6|1068.9|1058.1|2
1644844920000|2022-02-14 13:22:00|1069.28|1058.48|1068.9|1058.1|1069.28|1058.48|1068.9|1058.1|2
1644844930000|2022-02-14 13:22:10|1068.63|1057.83|1068.9|1058.1|1068.9|1058.1|1068.63|1057.83|2
1644844940000|2022-02-14 13:22:20|1068.8|1058|1068.9|1058.1|1068.9|1058.1|1068.8|1058|2
1644844960000|2022-02-14 13:22:40|1068.4|1057.6|1068.72|1057.92|1068.74|1057.94|1068.4|1057.6|5
1644844970000|2022-02-14 13:22:50|1068.79|1057.99|1068.86|1058.06|1068.86|1058.06|1068.79|1057.99|4
1644844990000|2022-02-14 13:23:10|1068.79|1057.99|1068.96|1058.16|1068.96|1058.16|1068.79|1057.99|4
1644845000000|2022-02-14 13:23:20|1068.9|1058.1|1069.65|1058.85|1070.12|1059.32|1068.9|1058.1|9
1644845010000|2022-02-14 13:23:30|1069.57|1058.77|1069.41|1058.61|1069.57|1058.77|1069.04|1058.24|6
1644845020000|2022-02-14 13:23:40|1069.42|1058.62|1070.8|1060|1070.8|1060|1069.42|1058.62|5
1644845030000|2022-02-14 13:23:50|1070.75|1059.95|1070.75|1059.95|1070.75|1059.95|1070.75|1059.95|1
1644845040000|2022-02-14 13:24:00|1070.78|1059.98|1070.15|1059.35|1070.85|1060.05|1070.15|1059.35|5
1644845050000|2022-02-14 13:24:10|1070.45|1059.65|1070.45|1059.65|1070.45|1059.65|1070.45|1059.65|1
1644845060000|2022-02-14 13:24:20|1070.3|1059.5|1070.18|1059.38|1070.4|1059.6|1070.15|1059.35|4
1644845070000|2022-02-14 13:24:30|1069.9|1059.1|1069.9|1059.1|1069.9|1059.1|1069.9|1059.1|1
1644845080000|2022-02-14 13:24:40|1070.19|1059.39|1069.9|1059.1|1070.19|1059.39|1069.9|1059.1|2
1644845100000|2022-02-14 13:25:00|1070.15|1059.35|1070.65|1059.85|1070.65|1059.85|1070.15|1059.35|2
1644845110000|2022-02-14 13:25:10|1070.53|1059.73|1070.4|1059.6|1070.53|1059.73|1070.4|1059.6|2
1644845120000|2022-02-14 13:25:20|1070.55|1059.75|1070.9|1060.1|1071.09|1060.29|1070.55|1059.75|4
1644845130000|2022-02-14 13:25:30|1071.03|1060.23|1071.03|1060.23|1071.03|1060.23|1071.03|1060.23|1
1644845140000|2022-02-14 13:25:40|1070.9|1060.1|1070.9|1060.1|1070.9|1060.1|1070.9|1060.1|1
1644845150000|2022-02-14 13:25:50|1070.79|1059.99|1070.69|1059.89|1070.9|1060.1|1070.69|1059.89|3
1644845160000|2022-02-14 13:26:00|1070.7|1059.9|1070.8|1060|1070.9|1060.1|1070.7|1059.9|5
1644845170000|2022-02-14 13:26:10|1070.9|1060.1|1071.19|1060.39|1071.19|1060.39|1070.9|1060.1|4
1644845200000|2022-02-14 13:26:40|1071.37|1060.57|1071.19|1060.39|1071.37|1060.57|1071.19|1060.39|2
1644845210000|2022-02-14 13:26:50|1071.6|1060.8|1070.9|1060.1|1071.7|1060.9|1070.9|1060.1|3
1644845250000|2022-02-14 13:27:30|1070.96|1060.16|1070.9|1060.1|1070.96|1060.16|1070.9|1060.1|2
1644845300000|2022-02-14 13:28:20|1070.95|1060.15|1070.95|1060.15|1070.95|1060.15|1070.95|1060.15|1
1644845310000|2022-02-14 13:28:30|1071.09|1060.29|1071.53|1060.73|1071.53|1060.73|1071.09|1060.29|2
1644845320000|2022-02-14 13:28:40|1071.23|1060.43|1072.49|1061.69|1072.49|1061.69|1071.23|1060.43|8
1644845340000|2022-02-14 13:29:00|1072.32|1061.52|1071.9|1061.1|1072.32|1061.52|1071.9|1061.1|4
1644845350000|2022-02-14 13:29:10|1071.96|1061.16|1071.94|1061.14|1072.03|1061.23|1071.94|1061.14|3
1644845360000|2022-02-14 13:29:20|1072.2|1061.4|1072.35|1061.55|1072.35|1061.55|1072.2|1061.4|3
1644845380000|2022-02-14 13:29:40|1072.37|1061.57|1072.9|1062.1|1072.9|1062.1|1072.37|1061.57|3
1644845390000|2022-02-14 13:29:50|1073.05|1062.25|1072.86|1062.06|1073.05|1062.25|1072.69|1061.89|4
1644845400000|2022-02-14 13:30:00|1072.9|1062.1|1072.99|1062.19|1073.1|1062.3|1072.86|1062.06|6
1644845410000|2022-02-14 13:30:10|1073.02|1062.22|1072.66|1061.86|1073.02|1062.22|1072.65|1061.85|4
1644845420000|2022-02-14 13:30:20|1072.65|1061.85|1072.65|1061.85|1072.65|1061.85|1072.65|1061.85|1
1644845430000|2022-02-14 13:30:30|1072.15|1061.35|1071.4|1060.6|1072.15|1061.35|1071.4|1060.6|4
1644845440000|2022-02-14 13:30:40|1071.05|1060.25|1071.05|1060.25|1071.55|1060.75|1071.05|1060.25|4
1644845450000|2022-02-14 13:30:50|1071.43|1060.63|1071.43|1060.63|1071.43|1060.63|1071.43|1060.63|1
1644845460000|2022-02-14 13:31:00|1071.78|1060.98|1072.15|1061.35|1072.44|1061.64|1071.78|1060.98|6
1644845470000|2022-02-14 13:31:10|1072.3|1061.5|1072.69|1061.89|1072.69|1061.89|1072.3|1061.5|4
1644845480000|2022-02-14 13:31:20|1072.65|1061.85|1072.65|1061.85|1072.85|1062.05|1072.65|1061.85|3
1644845490000|2022-02-14 13:31:30|1072.1|1061.3|1071.5|1060.7|1072.1|1061.3|1071.5|1060.7|3
1644845500000|2022-02-14 13:31:40|1070.96|1060.16|1070.96|1060.16|1070.96|1060.16|1070.96|1060.16|1
1644845510000|2022-02-14 13:31:50|1071|1060.2|1071.75|1060.95|1071.75|1060.95|1071|1060.2|2
1644845520000|2022-02-14 13:32:00|1071.84|1061.04|1072.4|1061.6|1072.4|1061.6|1071.84|1061.04|4
1644845530000|2022-02-14 13:32:10|1072.15|1061.35|1071.75|1060.95|1072.15|1061.35|1071.75|1060.95|3
1644845540000|2022-02-14 13:32:20|1071.43|1060.63|1071.76|1060.96|1071.76|1060.96|1071.43|1060.63|6
1644845550000|2022-02-14 13:32:30|1071.75|1060.95|1071.75|1060.95|1071.75|1060.95|1071.25|1060.45|5
1644845560000|2022-02-14 13:32:40|1071.25|1060.45|1071.25|1060.45|1071.25|1060.45|1071.25|1060.45|1
1644845570000|2022-02-14 13:32:50|1070.9|1060.1|1070.65|1059.85|1070.9|1060.1|1070.65|1059.85|6
1644845580000|2022-02-14 13:33:00|1070.73|1059.93|1069.9|1059.1|1070.8|1060|1069.9|1059.1|5
1644845600000|2022-02-14 13:33:20|1070.12|1059.32|1070.9|1060.1|1071.09|1060.29|1069.9|1059.1|8
1644845610000|2022-02-14 13:33:30|1071.8|1061|1071.4|1060.6|1071.85|1061.05|1071.4|1060.6|4
1644845620000|2022-02-14 13:33:40|1070.9|1060.1|1070.6|1059.8|1070.9|1060.1|1070.6|1059.8|7
1644845630000|2022-02-14 13:33:50|1070.52|1059.72|1070.9|1060.1|1070.9|1060.1|1070.52|1059.72|2
1644845640000|2022-02-14 13:34:00|1070.59|1059.79|1071.32|1060.52|1071.32|1060.52|1070.59|1059.79|6
1644845650000|2022-02-14 13:34:10|1071.57|1060.77|1071.9|1061.1|1071.9|1061.1|1071.57|1060.77|4
1644845660000|2022-02-14 13:34:20|1071.61|1060.81|1071.61|1060.81|1071.9|1061.1|1071.61|1060.81|3
1644845670000|2022-02-14 13:34:30|1071.9|1061.1|1071.52|1060.72|1071.9|1061.1|1071.52|1060.72|3
1644845680000|2022-02-14 13:34:40|1071.7|1060.9|1071.73|1060.93|1071.73|1060.93|1071.52|1060.72|4
1644845690000|2022-02-14 13:34:50|1071.52|1060.72|1071.4|1060.6|1071.52|1060.72|1071.4|1060.6|2
1644845700000|2022-02-14 13:35:00|1070.96|1060.16|1070.9|1060.1|1070.96|1060.16|1070.9|1060.1|2
1644845720000|2022-02-14 13:35:20|1071.22|1060.42|1070.9|1060.1|1071.22|1060.42|1070.9|1060.1|2
1644845750000|2022-02-14 13:35:50|1070.4|1059.6|1070.28|1059.48|1070.4|1059.6|1069.9|1059.1|4
1644845760000|2022-02-14 13:36:00|1069.9|1059.1|1069.92|1059.12|1069.92|1059.12|1069.9|1059.1|2
1644845770000|2022-02-14 13:36:10|1069.9|1059.1|1069.9|1059.1|1070.22|1059.42|1069.9|1059.1|5
1644845780000|2022-02-14 13:36:20|1070.15|1059.35|1070.51|1059.71|1070.79|1059.99|1070.15|1059.35|6
1644845790000|2022-02-14 13:36:30|1070.4|1059.6|1069.9|1059.1|1070.4|1059.6|1069.9|1059.1|2
1644845800000|2022-02-14 13:36:40|1070|1059.2|1070|1059.2|1070|1059.2|1070|1059.2|1
1644845810000|2022-02-14 13:36:50|1069.9|1059.1|1069.9|1059.1|1069.9|1059.1|1069.9|1059.1|1
1644845820000|2022-02-14 13:37:00|1070.01|1059.21|1069.9|1059.1|1070.6|1059.8|1069.9|1059.1|6
1644845830000|2022-02-14 13:37:10|1069.65|1058.85|1069.65|1058.85|1069.65|1058.85|1069.65|1058.85|1
1644845840000|2022-02-14 13:37:20|1069.4|1058.6|1069.1|1058.3|1069.6|1058.8|1069.1|1058.3|3
1644845850000|2022-02-14 13:37:30|1068.9|1058.1|1069.9|1059.1|1069.97|1059.17|1068.9|1058.1|7
1644845860000|2022-02-14 13:37:40|1070|1059.2|1070.3|1059.5|1070.3|1059.5|1069.9|1059.1|3
1644845870000|2022-02-14 13:37:50|1069.9|1059.1|1069.9|1059.1|1069.9|1059.1|1069.76|1058.96|3
1644845880000|2022-02-14 13:38:00|1069.8|1059|1070.85|1060.05|1070.85|1060.05|1069.8|1059|7
1644845890000|2022-02-14 13:38:10|1070.4|1059.6|1070.4|1059.6|1070.4|1059.6|1070.4|1059.6|1
1644845910000|2022-02-14 13:38:30|1069.9|1059.1|1069.9|1059.1|1070.05|1059.25|1069.9|1059.1|3
1644845920000|2022-02-14 13:38:40|1069.5|1058.7|1069.57|1058.77|1069.64|1058.84|1069.4|1058.6|4
1644845930000|2022-02-14 13:38:50|1069.4|1058.6|1068.9|1058.1|1069.4|1058.6|1068.9|1058.1|2
1644845950000|2022-02-14 13:39:10|1069.41|1058.61|1069.91|1059.11|1069.91|1059.11|1069.41|1058.61|2
1644845960000|2022-02-14 13:39:20|1070.04|1059.24|1069.91|1059.11|1070.04|1059.24|1069.91|1059.11|2
1644845980000|2022-02-14 13:39:40|1069.9|1059.1|1069.9|1059.1|1069.93|1059.13|1069.9|1059.1|3
1644845990000|2022-02-14 13:39:50|1069.91|1059.11|1069.9|1059.1|1070|1059.2|1069.9|1059.1|4
1644846010000|2022-02-14 13:40:10|1069.8|1059|1069.59|1058.79|1069.8|1059|1069.59|1058.79|2
1644846020000|2022-02-14 13:40:20|1069.77|1058.97|1069.87|1059.07|1069.87|1059.07|1069.77|1058.97|2
1644846030000|2022-02-14 13:40:30|1070.03|1059.23|1069.85|1059.05|1070.03|1059.23|1069.85|1059.05|3
1644846050000|2022-02-14 13:40:50|1069.69|1058.89|1069.19|1058.39|1069.69|1058.89|1069.19|1058.39|6
1644846060000|2022-02-14 13:41:00|1068.9|1058.1|1067.9|1057.1|1068.9|1058.1|1067.9|1057.1|3
1644846070000|2022-02-14 13:41:10|1067.85|1057.05|1067.85|1057.05|1067.85|1057.05|1067.85|1057.05|1
1644846080000|2022-02-14 13:41:20|1067.4|1056.6|1067.5|1056.7|1067.5|1056.7|1067.22|1056.42|5
1644846090000|2022-02-14 13:41:30|1067.6|1056.8|1067.72|1056.92|1067.82|1057.02|1067.6|1056.8|5
1644846100000|2022-02-14 13:41:40|1067.67|1056.87|1067.67|1056.87|1067.67|1056.87|1067.67|1056.87|1
1644846110000|2022-02-14 13:41:50|1067.55|1056.75|1066.9|1056.1|1067.55|1056.75|1066.9|1056.1|3
1644846140000|2022-02-14 13:42:20|1067.03|1056.23|1066.9|1056.1|1067.03|1056.23|1066.9|1056.1|2
1644846180000|2022-02-14 13:43:00|1066.75|1055.95|1066.49|1055.69|1066.75|1055.95|1066.2|1055.4|7
1644846190000|2022-02-14 13:43:10|1066.58|1055.78|1066.9|1056.1|1066.99|1056.19|1066.58|1055.78|5
1644846210000|2022-02-14 13:43:30|1066.71|1055.91|1066.71|1055.91|1066.71|1055.91|1066.71|1055.91|1
1644846220000|2022-02-14 13:43:40|1066.9|1056.1|1066.9|1056.1|1066.9|1056.1|1066.9|1056.1|1
1644846240000|2022-02-14 13:44:00|1066.99|1056.19|1066.9|1056.1|1067.21|1056.41|1066.9|1056.1|6
1644846250000|2022-02-14 13:44:10|1066.69|1055.89|1066.9|1056.1|1066.97|1056.17|1066.69|1055.89|4
1644846270000|2022-02-14 13:44:30|1066.86|1056.06|1066.8|1056|1066.86|1056.06|1066.8|1056|2
1644846280000|2022-02-14 13:44:40|1066.56|1055.76|1066.22|1055.42|1066.56|1055.76|1066.22|1055.42|2
1644846300000|2022-02-14 13:45:00|1066.15|1055.35|1066.16|1055.36|1066.22|1055.42|1066.15|1055.35|4
1644846310000|2022-02-14 13:45:10|1066.19|1055.39|1066.15|1055.35|1066.19|1055.39|1066.15|1055.35|2
1644846320000|2022-02-14 13:45:20|1066.29|1055.49|1066.16|1055.36|1066.29|1055.49|1066.16|1055.36|3
1644846340000|2022-02-14 13:45:40|1065.98|1055.18|1065.87|1055.07|1065.98|1055.18|1065.87|1055.07|2
1644846350000|2022-02-14 13:45:50|1065.79|1054.99|1065.91|1055.11|1065.98|1055.18|1065.79|1054.99|3
1644846360000|2022-02-14 13:46:00|1066.03|1055.23|1066.37|1055.57|1066.58|1055.78|1065.97|1055.17|6
1644846370000|2022-02-14 13:46:10|1066.05|1055.25|1066.69|1055.89|1066.69|1055.89|1066.05|1055.25|3
1644846380000|2022-02-14 13:46:20|1066.9|1056.1|1066.9|1056.1|1066.99|1056.19|1066.69|1055.89|6
1644846400000|2022-02-14 13:46:40|1066.51|1055.71|1066.29|1055.49|1066.69|1055.89|1066.29|1055.49|3
1644846410000|2022-02-14 13:46:50|1066.27|1055.47|1065.95|1055.15|1066.27|1055.47|1065.95|1055.15|2
1644846420000|2022-02-14 13:47:00|1066.08|1055.28|1065.98|1055.18|1066.3|1055.5|1065.95|1055.15|9
1644846430000|2022-02-14 13:47:10|1066.21|1055.41|1066.21|1055.41|1066.21|1055.41|1066.21|1055.41|1
1644846440000|2022-02-14 13:47:20|1066.1|1055.3|1066.1|1055.3|1066.1|1055.3|1066.1|1055.3|1
1644846450000|2022-02-14 13:47:30|1066.33|1055.53|1066.36|1055.56|1066.36|1055.56|1065.98|1055.18|5
1644846460000|2022-02-14 13:47:40|1066.64|1055.84|1066.72|1055.92|1066.72|1055.92|1066.64|1055.84|2
1644846480000|2022-02-14 13:48:00|1066.9|1056.1|1066.5|1055.7|1066.9|1056.1|1066.5|1055.7|2
1644846490000|2022-02-14 13:48:10|1065.95|1055.15|1066.31|1055.51|1066.45|1055.65|1065.95|1055.15|4
1644846500000|2022-02-14 13:48:20|1066.75|1055.95|1066.48|1055.68|1066.75|1055.95|1066.48|1055.68|4
1644846540000|2022-02-14 13:49:00|1065.98|1055.18|1065.98|1055.18|1065.98|1055.18|1065.98|1055.18|1
1644846590000|2022-02-14 13:49:50|1065.9|1055.1|1065.1|1054.3|1065.9|1055.1|1065.1|1054.3|2
1644846600000|2022-02-14 13:50:00|1065.48|1054.68|1065.9|1055.1|1065.9|1055.1|1065.48|1054.68|5
1644846610000|2022-02-14 13:50:10|1065.98|1055.18|1066.06|1055.26|1066.06|1055.26|1065.98|1055.18|2
1644846620000|2022-02-14 13:50:20|1066.12|1055.32|1066.81|1056.01|1066.84|1056.04|1066.12|1055.32|4
1644846630000|2022-02-14 13:50:30|1066.66|1055.86|1066.9|1056.1|1066.9|1056.1|1066.66|1055.86|3
1644846640000|2022-02-14 13:50:40|1066.95|1056.15|1066.9|1056.1|1066.95|1056.15|1066.66|1055.86|4
1644846660000|2022-02-14 13:51:00|1066.53|1055.73|1066.6|1055.8|1066.6|1055.8|1066.53|1055.73|2
1644846670000|2022-02-14 13:51:10|1066.9|1056.1|1067.4|1056.6|1067.4|1056.6|1066.9|1056.1|4
1644846680000|2022-02-14 13:51:20|1067.75|1056.95|1067.4|1056.6|1067.75|1056.95|1067.4|1056.6|3
1644846690000|2022-02-14 13:51:30|1067.53|1056.73|1067.62|1056.82|1067.62|1056.82|1067.53|1056.73|2
1644846710000|2022-02-14 13:51:50|1067.9|1057.1|1067.9|1057.1|1067.9|1057.1|1067.9|1057.1|1
1644846720000|2022-02-14 13:52:00|1068.15|1057.35|1068.4|1057.6|1068.75|1057.95|1068.15|1057.35|3
1644846730000|2022-02-14 13:52:10|1067.9|1057.1|1067.9|1057.1|1067.9|1057.1|1067.65|1056.85|4
1644846750000|2022-02-14 13:52:30|1067.4|1056.6|1066.9|1056.1|1067.55|1056.75|1066.9|1056.1|4
1644846760000|2022-02-14 13:52:40|1066.87|1056.07|1066.87|1056.07|1066.87|1056.07|1066.87|1056.07|1
1644846770000|2022-02-14 13:52:50|1066.9|1056.1|1067.05|1056.25|1067.05|1056.25|1066.9|1056.1|2
1644846780000|2022-02-14 13:53:00|1067.66|1056.86|1067.55|1056.75|1067.66|1056.86|1067.55|1056.75|2
1644846790000|2022-02-14 13:53:10|1067.05|1056.25|1067.05|1056.25|1067.55|1056.75|1067.05|1056.25|7
1644846800000|2022-02-14 13:53:20|1067.3|1056.5|1067.3|1056.5|1067.3|1056.5|1067.3|1056.5|1
1644846810000|2022-02-14 13:53:30|1067.85|1057.05|1067.75|1056.95|1067.85|1057.05|1067.75|1056.95|2
1644846820000|2022-02-14 13:53:40|1067.85|1057.05|1067.85|1057.05|1067.85|1057.05|1067.85|1057.05|1
1644846830000|2022-02-14 13:53:50|1067.9|1057.1|1067.9|1057.1|1067.9|1057.1|1067.9|1057.1|1
1644846840000|2022-02-14 13:54:00|1067.88|1057.08|1067.9|1057.1|1067.9|1057.1|1067.88|1057.08|2
1644846900000|2022-02-14 13:55:00|1067.95|1057.15|1068.34|1057.54|1068.34|1057.54|1067.9|1057.1|4
1644846910000|2022-02-14 13:55:10|1068.2|1057.4|1067.85|1057.05|1068.2|1057.4|1067.85|1057.05|3
1644846920000|2022-02-14 13:55:20|1067.9|1057.1|1068.15|1057.35|1068.34|1057.54|1067.9|1057.1|6
1644846940000|2022-02-14 13:55:40|1067.9|1057.1|1067.9|1057.1|1067.9|1057.1|1067.9|1057.1|1
1644846950000|2022-02-14 13:55:50|1067.84|1057.04|1067.9|1057.1|1067.9|1057.1|1067.84|1057.04|4
1644846960000|2022-02-14 13:56:00|1067.2|1056.4|1066.9|1056.1|1067.2|1056.4|1066.9|1056.1|2
1644846970000|2022-02-14 13:56:10|1066.6|1055.8|1066.6|1055.8|1066.6|1055.8|1066.6|1055.8|1
1644846980000|2022-02-14 13:56:20|1066.5|1055.7|1066.63|1055.83|1066.75|1055.95|1066.5|1055.7|3
1644847000000|2022-02-14 13:56:40|1066.68|1055.88|1066.68|1055.88|1066.68|1055.88|1066.68|1055.88|1
1644847010000|2022-02-14 13:56:50|1066.55|1055.75|1066.55|1055.75|1066.8|1056|1066.55|1055.75|3
1644847020000|2022-02-14 13:57:00|1066.43|1055.63|1066.47|1055.67|1066.55|1055.75|1066.43|1055.63|4
1644847030000|2022-02-14 13:57:10|1066.85|1056.05|1066.85|1056.05|1066.85|1056.05|1066.85|1056.05|1
1644847040000|2022-02-14 13:57:20|1066.48|1055.68|1066.48|1055.68|1066.48|1055.68|1066.48|1055.68|1
1644847050000|2022-02-14 13:57:30|1066.53|1055.73|1066.53|1055.73|1066.53|1055.73|1066.53|1055.73|1
1644847070000|2022-02-14 13:57:50|1066.63|1055.83|1066.63|1055.83|1066.63|1055.83|1066.63|1055.83|1
1644847080000|2022-02-14 13:58:00|1066.25|1055.45|1066.25|1055.45|1066.25|1055.45|1066.25|1055.45|1
1644847100000|2022-02-14 13:58:20|1066.85|1056.05|1066.85|1056.05|1066.85|1056.05|1066.85|1056.05|1
1644847110000|2022-02-14 13:58:30|1066.48|1055.68|1066.48|1055.68|1066.48|1055.68|1066.48|1055.68|1
1644847120000|2022-02-14 13:58:40|1066.51|1055.71|1066.51|1055.71|1066.51|1055.71|1066.51|1055.71|1
1644847130000|2022-02-14 13:58:50|1066.01|1055.21|1065.9|1055.1|1066.01|1055.21|1065.9|1055.1|2
1644847140000|2022-02-14 13:59:00|1065.65|1054.85|1066.6|1055.8|1066.6|1055.8|1065.48|1054.68|10
1644847150000|2022-02-14 13:59:10|1066.35|1055.55|1065.98|1055.18|1066.35|1055.55|1065.98|1055.18|3
1644847160000|2022-02-14 13:59:20|1065.95|1055.15|1065.9|1055.1|1065.95|1055.15|1065.9|1055.1|2
1644847170000|2022-02-14 13:59:30|1065.15|1054.35|1065.78|1054.98|1065.78|1054.98|1065.15|1054.35|3
1644847180000|2022-02-14 13:59:40|1065|1054.2|1065.4|1054.6|1065.4|1054.6|1065|1054.2|3
1644847200000|2022-02-14 14:00:00|1065.74|1054.94|1065.95|1055.15|1066.31|1055.51|1065.74|1054.94|5
1644847210000|2022-02-14 14:00:10|1065.9|1055.1|1066.15|1055.35|1066.15|1055.35|1065.9|1055.1|3
1644847220000|2022-02-14 14:00:20|1066.2|1055.4|1065.94|1055.14|1066.2|1055.4|1065.94|1055.14|3
1644847230000|2022-02-14 14:00:30|1065.98|1055.18|1066.58|1055.78|1066.58|1055.78|1065.98|1055.18|4
1644847240000|2022-02-14 14:00:40|1066.6|1055.8|1066.6|1055.8|1066.6|1055.8|1066.6|1055.8|1
1644847250000|2022-02-14 14:00:50|1066.58|1055.78|1066.58|1055.78|1066.58|1055.78|1066.58|1055.78|1
1644847260000|2022-02-14 14:01:00|1066.3|1055.5|1066.05|1055.25|1066.3|1055.5|1066.05|1055.25|2
1644847270000|2022-02-14 14:01:10|1066.3|1055.5|1066.35|1055.55|1066.35|1055.55|1066.3|1055.5|2
1644847280000|2022-02-14 14:01:20|1066.27|1055.47|1066.27|1055.47|1066.27|1055.47|1066.27|1055.47|1
1644847290000|2022-02-14 14:01:30|1066.22|1055.42|1066.22|1055.42|1066.22|1055.42|1066.22|1055.42|1
1644847300000|2022-02-14 14:01:40|1066|1055.2|1065.9|1055.1|1066|1055.2|1065.9|1055.1|3
1644847320000|2022-02-14 14:02:00|1065.98|1055.18|1065.94|1055.14|1066.23|1055.43|1065.94|1055.14|5
1644847330000|2022-02-14 14:02:10|1065.75|1054.95|1066.9|1056.1|1067.15|1056.35|1065.75|1054.95|9
1644847340000|2022-02-14 14:02:20|1067.1|1056.3|1067.75|1056.95|1067.75|1056.95|1066.9|1056.1|5
1644847360000|2022-02-14 14:02:40|1067.9|1057.1|1067.9|1057.1|1067.9|1057.1|1067.9|1057.1|1
1644847380000|2022-02-14 14:03:00|1067.95|1057.15|1068.15|1057.35|1068.15|1057.35|1067.9|1057.1|3
1644847390000|2022-02-14 14:03:10|1067.9|1057.1|1067.9|1057.1|1067.9|1057.1|1067.9|1057.1|1
1644847400000|2022-02-14 14:03:20|1067.8|1057|1067.8|1057|1067.8|1057|1067.8|1057|1
1644847410000|2022-02-14 14:03:30|1067.4|1056.6|1067.4|1056.6|1067.4|1056.6|1067.4|1056.6|1
1644847420000|2022-02-14 14:03:40|1067.15|1056.35|1067|1056.2|1067.5|1056.7|1067|1056.2|8
1644847430000|2022-02-14 14:03:50|1067.4|1056.6|1067|1056.2|1067.4|1056.6|1067|1056.2|2
1644847440000|2022-02-14 14:04:00|1066.9|1056.1|1066.9|1056.1|1066.9|1056.1|1066.9|1056.1|1
1644847450000|2022-02-14 14:04:10|1067.05|1056.25|1067.51|1056.71|1067.51|1056.71|1066.9|1056.1|6
1644847460000|2022-02-14 14:04:20|1067.41|1056.61|1067.41|1056.61|1067.41|1056.61|1067.41|1056.61|1
1644847470000|2022-02-14 14:04:30|1067.42|1056.62|1067.7|1056.9|1067.7|1056.9|1067.42|1056.62|4
1644847480000|2022-02-14 14:04:40|1067.75|1056.95|1067.75|1056.95|1067.75|1056.95|1067.75|1056.95|1
1644847490000|2022-02-14 14:04:50|1067.9|1057.1|1067.9|1057.1|1067.9|1057.1|1067.9|1057.1|1
1644847500000|2022-02-14 14:05:00|1067.77|1056.97|1067.72|1056.92|1067.77|1056.97|1067.65|1056.85|8
1644847510000|2022-02-14 14:05:10|1067.7|1056.9|1067.6|1056.8|1067.74|1056.94|1067.6|1056.8|6
1644847530000|2022-02-14 14:05:30|1067.5|1056.7|1067.74|1056.94|1067.74|1056.94|1067.5|1056.7|5
1644847540000|2022-02-14 14:05:40|1067.9|1057.1|1067.9|1057.1|1067.9|1057.1|1067.9|1057.1|1
1644847550000|2022-02-14 14:05:50|1068.07|1057.27|1069.9|1059.1|1069.9|1059.1|1068.04|1057.24|10
1644847560000|2022-02-14 14:06:00|1069.82|1059.02|1070.35|1059.55|1070.6|1059.8|1069.51|1058.71|10
1644847570000|2022-02-14 14:06:10|1070.42|1059.62|1070.9|1060.1|1071.05|1060.25|1070.39|1059.59|10
1644847620000|2022-02-14 14:07:00|1071.18|1060.38|1071.18|1060.38|1071.18|1060.38|1071.18|1060.38|1
1644847630000|2022-02-14 14:07:10|1071|1060.2|1071.18|1060.38|1071.18|1060.38|1071|1060.2|2
1644847640000|2022-02-14 14:07:20|1071.35|1060.55|1071.01|1060.21|1071.35|1060.55|1070.9|1060.1|4
1644847650000|2022-02-14 14:07:30|1070.9|1060.1|1070.9|1060.1|1070.9|1060.1|1070.9|1060.1|1
1644847670000|2022-02-14 14:07:50|1071.35|1060.55|1071.35|1060.55|1071.35|1060.55|1071.35|1060.55|1
1644847680000|2022-02-14 14:08:00|1071.6|1060.8|1071.85|1061.05|1071.85|1061.05|1071.56|1060.76|3
1644847690000|2022-02-14 14:08:10|1071.9|1061.1|1071.9|1061.1|1071.9|1061.1|1071.9|1061.1|1
1644847700000|2022-02-14 14:08:20|1071.8|1061|1071.9|1061.1|1071.9|1061.1|1071.8|1061|2
1644847720000|2022-02-14 14:08:40|1072.05|1061.25|1072.05|1061.25|1072.05|1061.25|1072.05|1061.25|1
1644847740000|2022-02-14 14:09:00|1072.4|1061.6|1072.4|1061.6|1072.4|1061.6|1072.4|1061.6|1
1644847750000|2022-02-14 14:09:10|1072.62|1061.82|1072.9|1062.1|1072.9|1062.1|1072.62|1061.82|7
1644847770000|2022-02-14 14:09:30|1073.17|1062.37|1073.15|1062.35|1073.17|1062.37|1073.05|1062.25|3
1644847780000|2022-02-14 14:09:40|1073.1|1062.3|1073.15|1062.35|1073.15|1062.35|1073.1|1062.3|2
1644847790000|2022-02-14 14:09:50|1073|1062.2|1073|1062.2|1073|1062.2|1073|1062.2|1
1644847810000|2022-02-14 14:10:10|1072.9|1062.1|1072.9|1062.1|1072.9|1062.1|1072.9|1062.1|1
1644847830000|2022-02-14 14:10:30|1072.4|1061.6|1071.66|1060.86|1072.4|1061.6|1071.66|1060.86|3
1644847840000|2022-02-14 14:10:40|1071.9|1061.1|1072.03|1061.23|1072.03|1061.23|1071.9|1061.1|2
1644847850000|2022-02-14 14:10:50|1072.42|1061.62|1072.15|1061.35|1072.42|1061.62|1072.15|1061.35|2
1644847860000|2022-02-14 14:11:00|1072.42|1061.62|1072.9|1062.1|1072.9|1062.1|1072.42|1061.62|4
1644847870000|2022-02-14 14:11:10|1073.03|1062.23|1073.03|1062.23|1073.03|1062.23|1073.03|1062.23|1
1644847880000|2022-02-14 14:11:20|1072.9|1062.1|1072.9|1062.1|1072.9|1062.1|1072.9|1062.1|1
1644847890000|2022-02-14 14:11:30|1073.03|1062.23|1073.4|1062.6|1073.4|1062.6|1073.03|1062.23|5
1644847900000|2022-02-14 14:11:40|1073.78|1062.98|1073.78|1062.98|1073.78|1062.98|1073.45|1062.65|3
1644847910000|2022-02-14 14:11:50|1073.33|1062.53|1073.78|1062.98|1073.78|1062.98|1073.33|1062.53|2
1644847920000|2022-02-14 14:12:00|1073.67|1062.87|1073.78|1062.98|1073.78|1062.98|1073.43|1062.63|7
1644847930000|2022-02-14 14:12:10|1073.85|1063.05|1074.64|1063.84|1074.9|1064.1|1073.78|1062.98|10
1644847940000|2022-02-14 14:12:20|1074.9|1064.1|1074.9|1064.1|1074.99|1064.19|1074.9|1064.1|3
1644847950000|2022-02-14 14:12:30|1074.99|1064.19|1074.9|1064.1|1074.99|1064.19|1074.9|1064.1|2
1644847960000|2022-02-14 14:12:40|1074.96|1064.16|1074.9|1064.1|1074.96|1064.16|1074.9|1064.1|4
1644847970000|2022-02-14 14:12:50|1074.62|1063.82|1074.45|1063.65|1074.62|1063.82|1074.45|1063.65|3
1644847980000|2022-02-14 14:13:00|1074.52|1063.72|1074.6|1063.8|1074.6|1063.8|1074.25|1063.45|4
1644847990000|2022-02-14 14:13:10|1074.62|1063.82|1074.9|1064.1|1075.17|1064.37|1074.61|1063.81|5
1644848000000|2022-02-14 14:13:20|1075|1064.2|1075.05|1064.25|1075.05|1064.25|1074.9|1064.1|3
1644848010000|2022-02-14 14:13:30|1074.9|1064.1|1074.45|1063.65|1074.9|1064.1|1074.45|1063.65|3
1644848020000|2022-02-14 14:13:40|1074.43|1063.63|1073.89|1063.09|1074.43|1063.63|1073.89|1063.09|3
1644848070000|2022-02-14 14:14:30|1073.77|1062.97|1073.77|1062.97|1073.77|1062.97|1073.77|1062.97|1
1644848080000|2022-02-14 14:14:40|1073.39|1062.59|1073.39|1062.59|1073.39|1062.59|1073.39|1062.59|1
1644848100000|2022-02-14 14:15:00|1072.9|1062.1|1072.9|1062.1|1072.9|1062.1|1072.9|1062.1|1
1644848110000|2022-02-14 14:15:10|1072.53|1061.73|1072.3|1061.5|1072.9|1062.1|1071.9|1061.1|8
1644848120000|2022-02-14 14:15:20|1071.9|1061.1|1071.9|1061.1|1071.9|1061.1|1071.9|1061.1|1
1644848130000|2022-02-14 14:15:30|1071.65|1060.85|1072.05|1061.25|1072.05|1061.25|1071.52|1060.72|5
1644848140000|2022-02-14 14:15:40|1071.9|1061.1|1071.9|1061.1|1071.9|1061.1|1071.9|1061.1|1
1644848150000|2022-02-14 14:15:50|1071.83|1061.03|1071.93|1061.13|1071.93|1061.13|1071.83|1061.03|3
1644848160000|2022-02-14 14:16:00|1071.9|1061.1|1071.9|1061.1|1071.9|1061.1|1071.9|1061.1|1
1644848170000|2022-02-14 14:16:10|1072.05|1061.25|1072.05|1061.25|1072.05|1061.25|1072.05|1061.25|1
1644848180000|2022-02-14 14:16:20|1072.1|1061.3|1072.67|1061.87|1072.67|1061.87|1072.1|1061.3|3
1644848190000|2022-02-14 14:16:30|1072.85|1062.05|1072.67|1061.87|1072.85|1062.05|1072.67|1061.87|2
1644848200000|2022-02-14 14:16:40|1072.85|1062.05|1073.55|1062.75|1073.62|1062.82|1072.85|1062.05|8
1644848210000|2022-02-14 14:16:50|1073.68|1062.88|1073.82|1063.02|1073.9|1063.1|1073.68|1062.88|4
1644848220000|2022-02-14 14:17:00|1073.68|1062.88|1073.9|1063.1|1074.14|1063.34|1073.68|1062.88|6
1644848230000|2022-02-14 14:17:10|1073.55|1062.75|1073.65|1062.85|1073.65|1062.85|1073.55|1062.75|2
1644848240000|2022-02-14 14:17:20|1073.39|1062.59|1072.67|1061.87|1073.4|1062.6|1072.67|1061.87|9
1644848260000|2022-02-14 14:17:40|1072.4|1061.6|1072.02|1061.22|1072.52|1061.72|1072.02|1061.22|3
1644848270000|2022-02-14 14:17:50|1071.85|1061.05|1071.9|1061.1|1071.98|1061.18|1071.81|1061.01|8
1644848280000|2022-02-14 14:18:00|1071.89|1061.09|1071.39|1060.59|1071.89|1061.09|1071.39|1060.59|3
1644848290000|2022-02-14 14:18:10|1071.52|1060.72|1071.25|1060.45|1071.52|1060.72|1071.02|1060.22|5
1644848300000|2022-02-14 14:18:20|1071.51|1060.71|1071.4|1060.6|1071.8|1061|1071.26|1060.46|7
1644848310000|2022-02-14 14:18:30|1070.9|1060.1|1070.9|1060.1|1070.9|1060.1|1070.9|1060.1|1
1644848320000|2022-02-14 14:18:40|1070.82|1060.02|1070.78|1059.98|1070.82|1060.02|1070.65|1059.85|5
1644848330000|2022-02-14 14:18:50|1070.9|1060.1|1070.9|1060.1|1070.9|1060.1|1070.9|1060.1|1
1644848340000|2022-02-14 14:19:00|1070.93|1060.13|1071.8|1061|1071.8|1061|1070.93|1060.13|5
1644848350000|2022-02-14 14:19:10|1071.77|1060.97|1071.77|1060.97|1071.77|1060.97|1071.77|1060.97|1
1644848360000|2022-02-14 14:19:20|1071.65|1060.85|1071.65|1060.85|1071.65|1060.85|1071.65|1060.85|1
1644848370000|2022-02-14 14:19:30|1071.53|1060.73|1071.74|1060.94|1071.99|1061.19|1071.53|1060.73|7
1644848390000|2022-02-14 14:19:50|1071.25|1060.45|1071.89|1061.09|1071.89|1061.09|1071.25|1060.45|5
1644848400000|2022-02-14 14:20:00|1071.75|1060.95|1071.9|1061.1|1071.9|1061.1|1071.67|1060.87|3
1644848410000|2022-02-14 14:20:10|1071.85|1061.05|1071.85|1061.05|1071.88|1061.08|1071.85|1061.05|3
1644848440000|2022-02-14 14:20:40|1071.4|1060.6|1070.9|1060.1|1071.4|1060.6|1070.9|1060.1|2
1644848460000|2022-02-14 14:21:00|1071.05|1060.25|1071.05|1060.25|1071.05|1060.25|1071.05|1060.25|1
1644848470000|2022-02-14 14:21:10|1071.3|1060.5|1071.05|1060.25|1071.3|1060.5|1071.05|1060.25|2
1644848490000|2022-02-14 14:21:30|1071.19|1060.39|1071.9|1061.1|1071.9|1061.1|1071.19|1060.39|4
1644848500000|2022-02-14 14:21:40|1071.93|1061.13|1071.9|1061.1|1071.93|1061.13|1071.9|1061.1|2
1644848510000|2022-02-14 14:21:50|1072.05|1061.25|1072.05|1061.25|1072.05|1061.25|1072.05|1061.25|1
1644848520000|2022-02-14 14:22:00|1072|1061.2|1071.9|1061.1|1072|1061.2|1071.9|1061.1|4
1644848540000|2022-02-14 14:22:20|1071.93|1061.13|1071.9|1061.1|1071.93|1061.13|1071.9|1061.1|2
1644848570000|2022-02-14 14:22:50|1071.85|1061.05|1071.9|1061.1|1071.9|1061.1|1071.85|1061.05|2
1644848580000|2022-02-14 14:23:00|1071.95|1061.15|1073.15|1062.35|1073.15|1062.35|1071.9|1061.1|8
1644848590000|2022-02-14 14:23:10|1073.09|1062.29|1073.9|1063.1|1074.12|1063.32|1073.01|1062.21|8
1644848600000|2022-02-14 14:23:20|1073.51|1062.71|1073.52|1062.72|1073.52|1062.72|1073.51|1062.71|2
1644848610000|2022-02-14 14:23:30|1073.4|1062.6|1073.7|1062.9|1073.7|1062.9|1073.4|1062.6|3
1644848630000|2022-02-14 14:23:50|1073.55|1062.75|1073.45|1062.65|1073.55|1062.75|1073.45|1062.65|2
1644848640000|2022-02-14 14:24:00|1073.35|1062.55|1073.91|1063.11|1073.94|1063.14|1073.34|1062.54|5
1644848650000|2022-02-14 14:24:10|1073.9|1063.1|1073.68|1062.88|1073.9|1063.1|1073.58|1062.78|5
1644848670000|2022-02-14 14:24:30|1073.65|1062.85|1073.65|1062.85|1073.65|1062.85|1073.65|1062.85|1
1644848680000|2022-02-14 14:24:40|1073.63|1062.83|1073.65|1062.85|1073.65|1062.85|1073.63|1062.83|2
1644848700000|2022-02-14 14:25:00|1073.6|1062.8|1073.2|1062.4|1073.7|1062.9|1073.2|1062.4|3
1644848710000|2022-02-14 14:25:10|1072.93|1062.13|1073.9|1063.1|1073.94|1063.14|1072.9|1062.1|9
1644848720000|2022-02-14 14:25:20|1074.4|1063.6|1074.4|1063.6|1074.77|1063.97|1074|1063.2|13
1644848730000|2022-02-14 14:25:30|1073.9|1063.1|1073.83|1063.03|1073.9|1063.1|1073.83|1063.03|4
1644848750000|2022-02-14 14:25:50|1073.9|1063.1|1073.83|1063.03|1073.9|1063.1|1073.83|1063.03|4
1644848770000|2022-02-14 14:26:10|1074.05|1063.25|1074.05|1063.25|1074.05|1063.25|1074.05|1063.25|1
1644848780000|2022-02-14 14:26:20|1074.7|1063.9|1074.7|1063.9|1074.7|1063.9|1074.7|1063.9|1
1644848790000|2022-02-14 14:26:30|1074.48|1063.68|1074.48|1063.68|1074.48|1063.68|1074.48|1063.68|1
1644848810000|2022-02-14 14:26:50|1074.7|1063.9|1074.7|1063.9|1074.7|1063.9|1074.7|1063.9|1
1644848820000|2022-02-14 14:27:00|1074.8|1064|1074.8|1064|1074.8|1064|1074.8|1064|1
1644848830000|2022-02-14 14:27:10|1074.5|1063.7|1074|1063.2|1074.5|1063.7|1074|1063.2|2
1644848840000|2022-02-14 14:27:20|1074.48|1063.68|1074.63|1063.83|1074.63|1063.83|1074.4|1063.6|5
1644848850000|2022-02-14 14:27:30|1074.4|1063.6|1074.4|1063.6|1074.4|1063.6|1074.4|1063.6|1
1644848860000|2022-02-14 14:27:40|1074.68|1063.88|1074.68|1063.88|1074.68|1063.88|1074.68|1063.88|1
1644848870000|2022-02-14 14:27:50|1074.8|1064|1073.9|1063.1|1074.8|1064|1073.9|1063.1|6
1644848880000|2022-02-14 14:28:00|1074.15|1063.35|1073.9|1063.1|1074.15|1063.35|1073.9|1063.1|2
1644848890000|2022-02-14 14:28:10|1073.79|1062.99|1074.04|1063.24|1074.22|1063.42|1073.79|1062.99|5
1644848900000|2022-02-14 14:28:20|1073.9|1063.1|1073.85|1063.05|1073.9|1063.1|1073.85|1063.05|2
1644848910000|2022-02-14 14:28:30|1073.8|1063|1073.65|1062.85|1073.8|1063|1073.65|1062.85|2
1644848920000|2022-02-14 14:28:40|1073.4|1062.6|1073.4|1062.6|1073.4|1062.6|1073.4|1062.6|1
1644848940000|2022-02-14 14:29:00|1073.3|1062.5|1072.81|1062.01|1073.83|1063.03|1072.81|1062.01|9
1644848950000|2022-02-14 14:29:10|1072.88|1062.08|1072.9|1062.1|1072.9|1062.1|1072.73|1061.93|7
1644848970000|2022-02-14 14:29:30|1072.7|1061.9|1072.68|1061.88|1072.8|1062|1072.68|1061.88|3
1644848980000|2022-02-14 14:29:40|1072.28|1061.48|1071.81|1061.01|1072.28|1061.48|1071.65|1060.85|5
1644848990000|2022-02-14 14:29:50|1071.65|1060.85|1071.65|1060.85|1071.65|1060.85|1071.65|1060.85|1
1644849000000|2022-02-14 14:30:00|1071.83|1061.03|1072.9|1062.1|1072.9|1062.1|1071.65|1060.85|15
1644849010000|2022-02-14 14:30:10|1072.82|1062.02|1072.9|1062.1|1072.95|1062.15|1072.75|1061.95|7
1644849020000|2022-02-14 14:30:20|1072.73|1061.93|1072.72|1061.92|1072.77|1061.97|1072.54|1061.74|5
1644849030000|2022-02-14 14:30:30|1072.53|1061.73|1072.28|1061.48|1072.61|1061.81|1071.9|1061.1|6
1644849040000|2022-02-14 14:30:40|1072.56|1061.76|1072.05|1061.25|1072.65|1061.85|1072.05|1061.25|10
1644849050000|2022-02-14 14:30:50|1072.02|1061.22|1073.9|1063.1|1073.9|1063.1|1072.02|1061.22|10
1644849060000|2022-02-14 14:31:00|1074.03|1063.23|1075.3|1064.5|1075.3|1064.5|1073.9|1063.1|9
1644849070000|2022-02-14 14:31:10|1075.41|1064.61|1075.93|1065.13|1076.9|1066.1|1075.3|1064.5|18
1644849080000|2022-02-14 14:31:20|1075.9|1065.1|1075.9|1065.1|1076.05|1065.25|1075.9|1065.1|5
1644849090000|2022-02-14 14:31:30|1075.93|1065.13|1075.9|1065.1|1075.95|1065.15|1075.9|1065.1|5
1644849100000|2022-02-14 14:31:40|1075.5|1064.7|1074.9|1064.1|1075.5|1064.7|1074.9|1064.1|4
1644849110000|2022-02-14 14:31:50|1074.4|1063.6|1073.9|1063.1|1074.4|1063.6|1073.9|1063.1|4
1644849120000|2022-02-14 14:32:00|1073.8|1063|1072.2|1061.4|1073.8|1063|1072.2|1061.4|6
1644849130000|2022-02-14 14:32:10|1072.62|1061.82|1072.65|1061.85|1072.9|1062.1|1072.62|1061.82|4
1644849140000|2022-02-14 14:32:20|1072.67|1061.87|1072.75|1061.95|1072.77|1061.97|1072.35|1061.55|7
1644849150000|2022-02-14 14:32:30|1072.5|1061.7|1071.9|1061.1|1072.5|1061.7|1071.9|1061.1|3
1644849170000|2022-02-14 14:32:50|1071.75|1060.95|1071.75|1060.95|1071.75|1060.95|1071.75|1060.95|1
1644849180000|2022-02-14 14:33:00|1071.25|1060.45|1070.89|1060.09|1071.25|1060.45|1070.89|1060.09|5
1644849190000|2022-02-14 14:33:10|1071.18|1060.38|1070.04|1059.24|1071.18|1060.38|1070.04|1059.24|4
1644849210000|2022-02-14 14:33:30|1069.68|1058.88|1068.5|1057.7|1069.68|1058.88|1068.5|1057.7|8
1644849220000|2022-02-14 14:33:40|1068.4|1057.6|1067.8|1057|1068.4|1057.6|1067.8|1057|5
1644849230000|2022-02-14 14:33:50|1067.53|1056.73|1068.05|1057.25|1068.05|1057.25|1067.53|1056.73|12
1644849240000|2022-02-14 14:34:00|1068.59|1057.79|1068.9|1058.1|1069|1058.2|1068.55|1057.75|6
1644849250000|2022-02-14 14:34:10|1069.09|1058.29|1068.56|1057.76|1069.09|1058.29|1068.56|1057.76|9
1644849260000|2022-02-14 14:34:20|1068.65|1057.85|1068.9|1058.1|1069|1058.2|1068.54|1057.74|6
1644849270000|2022-02-14 14:34:30|1068.48|1057.68|1068.31|1057.51|1068.6|1057.8|1068.31|1057.51|4
1644849280000|2022-02-14 14:34:40|1067.94|1057.14|1068.38|1057.58|1068.6|1057.8|1067.94|1057.14|16
1644849290000|2022-02-14 14:34:50|1068.51|1057.71|1069.4|1058.6|1069.8|1059|1068.51|1057.71|11
1644849300000|2022-02-14 14:35:00|1069.65|1058.85|1070.97|1060.17|1070.97|1060.17|1068.9|1058.1|17
1644849310000|2022-02-14 14:35:10|1071.05|1060.25|1070.9|1060.1|1071.05|1060.25|1070.9|1060.1|3
1644849320000|2022-02-14 14:35:20|1071.06|1060.26|1070.4|1059.6|1071.06|1060.26|1070.4|1059.6|5
1644849330000|2022-02-14 14:35:30|1069.9|1059.1|1070.15|1059.35|1070.4|1059.6|1069.9|1059.1|6
1644849340000|2022-02-14 14:35:40|1070.55|1059.75|1070.59|1059.79|1070.97|1060.17|1070.3|1059.5|13
1644849350000|2022-02-14 14:35:50|1070.09|1059.29|1070.09|1059.29|1070.31|1059.51|1070.09|1059.29|3
1644849360000|2022-02-14 14:36:00|1070.05|1059.25|1070.68|1059.88|1070.97|1060.17|1070.05|1059.25|13
1644849370000|2022-02-14 14:36:10|1070.67|1059.87|1070.9|1060.1|1070.9|1060.1|1070.65|1059.85|4
1644849380000|2022-02-14 14:36:20|1071.15|1060.35|1071.15|1060.35|1071.15|1060.35|1071.15|1060.35|1
1644849390000|2022-02-14 14:36:30|1070.9|1060.1|1070.59|1059.79|1070.95|1060.15|1070.59|1059.79|5
1644849400000|2022-02-14 14:36:40|1070.79|1059.99|1070.05|1059.25|1070.79|1059.99|1070.05|1059.25|4
1644849410000|2022-02-14 14:36:50|1070.55|1059.75|1070.47|1059.67|1070.55|1059.75|1070.43|1059.63|3
1644849420000|2022-02-14 14:37:00|1070.6|1059.8|1070.59|1059.79|1070.9|1060.1|1070.47|1059.67|6
1644849430000|2022-02-14 14:37:10|1070.85|1060.05|1071.4|1060.6|1071.7|1060.9|1070.59|1059.79|10
1644849440000|2022-02-14 14:37:20|1071.85|1061.05|1070.96|1060.16|1071.85|1061.05|1070.93|1060.13|3
1644849450000|2022-02-14 14:37:30|1070.63|1059.83|1071.69|1060.89|1071.69|1060.89|1070.63|1059.83|7
1644849460000|2022-02-14 14:37:40|1071.7|1060.9|1071.69|1060.89|1071.7|1060.9|1071.69|1060.89|2
1644849470000|2022-02-14 14:37:50|1071.62|1060.82|1071.69|1060.89|1071.69|1060.89|1071.62|1060.82|2
1644849480000|2022-02-14 14:38:00|1071.43|1060.63|1071.6|1060.8|1071.81|1061.01|1071.43|1060.63|7
1644849490000|2022-02-14 14:38:10|1071.81|1061.01|1071.74|1060.94|1071.81|1061.01|1071.74|1060.94|2
1644849500000|2022-02-14 14:38:20|1071.69|1060.89|1071.69|1060.89|1071.69|1060.89|1071.69|1060.89|1
1644849510000|2022-02-14 14:38:30|1071.7|1060.9|1071.59|1060.79|1071.73|1060.93|1071.59|1060.79|4
1644849520000|2022-02-14 14:38:40|1071.69|1060.89|1071.9|1061.1|1071.9|1061.1|1071.69|1060.89|2
1644849530000|2022-02-14 14:38:50|1071.77|1060.97|1071.77|1060.97|1071.77|1060.97|1071.69|1060.89|3
1644849540000|2022-02-14 14:39:00|1071.72|1060.92|1071.69|1060.89|1071.8|1061|1071.69|1060.89|4
1644849550000|2022-02-14 14:39:10|1071.8|1061|1071.19|1060.39|1071.8|1061|1070.95|1060.15|5
1644849560000|2022-02-14 14:39:20|1070.95|1060.15|1069.4|1058.6|1071.19|1060.39|1069.05|1058.25|7
1644849570000|2022-02-14 14:39:30|1069.15|1058.35|1069.3|1058.5|1069.59|1058.79|1068.9|1058.1|6
1644849580000|2022-02-14 14:39:40|1069.58|1058.78|1069.9|1059.1|1069.9|1059.1|1069.51|1058.71|6
1644849590000|2022-02-14 14:39:50|1069.5|1058.7|1068.9|1058.1|1069.53|1058.73|1068.9|1058.1|4
1644849600000|2022-02-14 14:40:00|1068.78|1057.98|1069.7|1058.9|1069.7|1058.9|1068.5|1057.7|14
1644849610000|2022-02-14 14:40:10|1069.58|1058.78|1068.9|1058.1|1069.58|1058.78|1068.76|1057.96|6
1644849620000|2022-02-14 14:40:20|1068.77|1057.97|1069.64|1058.84|1069.85|1059.05|1068.77|1057.97|9
1644849630000|2022-02-14 14:40:30|1069.6|1058.8|1070.55|1059.75|1070.55|1059.75|1069.56|1058.76|7
1644849640000|2022-02-14 14:40:40|1070.67|1059.87|1070.9|1060.1|1070.9|1060.1|1070.66|1059.86|9
1644849650000|2022-02-14 14:40:50|1071.01|1060.21|1071.01|1060.21|1071.01|1060.21|1071.01|1060.21|1
1644849660000|2022-02-14 14:41:00|1070.9|1060.1|1070.95|1060.15|1070.95|1060.15|1070.29|1059.49|5
1644849670000|2022-02-14 14:41:10|1070.9|1060.1|1070.9|1060.1|1071.3|1060.5|1070.9|1060.1|4
1644849680000|2022-02-14 14:41:20|1071.03|1060.23|1071.15|1060.35|1071.15|1060.35|1071|1060.2|3
1644849690000|2022-02-14 14:41:30|1071.65|1060.85|1072.4|1061.6|1072.4|1061.6|1071.65|1060.85|5
1644849700000|2022-02-14 14:41:40|1072.43|1061.63|1072.4|1061.6|1072.43|1061.63|1072.4|1061.6|2
1644849710000|2022-02-14 14:41:50|1072.33|1061.53|1072.9|1062.1|1072.9|1062.1|1072.33|1061.53|3
1644849720000|2022-02-14 14:42:00|1072.99|1062.19|1073.59|1062.79|1073.8|1063|1072.99|1062.19|6
1644849730000|2022-02-14 14:42:10|1073.9|1063.1|1073.9|1063.1|1073.9|1063.1|1073.9|1063.1|1
1644849750000|2022-02-14 14:42:30|1073.87|1063.07|1073.9|1063.1|1073.9|1063.1|1073.87|1063.07|2
1644849760000|2022-02-14 14:42:40|1073.65|1062.85|1073.65|1062.85|1073.65|1062.85|1073.65|1062.85|1
1644849770000|2022-02-14 14:42:50|1073.8|1063|1073.9|1063.1|1073.9|1063.1|1073.78|1062.98|3
1644849780000|2022-02-14 14:43:00|1073.79|1062.99|1073.9|1063.1|1073.9|1063.1|1073.79|1062.99|2
1644849790000|2022-02-14 14:43:10|1073.72|1062.92|1073.75|1062.95|1073.9|1063.1|1073.72|1062.92|6
1644849800000|2022-02-14 14:43:20|1073.9|1063.1|1073.84|1063.04|1073.9|1063.1|1073.84|1063.04|2
1644849810000|2022-02-14 14:43:30|1073.79|1062.99|1073.79|1062.99|1073.79|1062.99|1073.79|1062.99|1
1644849820000|2022-02-14 14:43:40|1073.9|1063.1|1073.9|1063.1|1073.9|1063.1|1073.9|1063.1|1
1644849830000|2022-02-14 14:43:50|1073.84|1063.04|1073.9|1063.1|1073.9|1063.1|1073.72|1062.92|4
1644849840000|2022-02-14 14:44:00|1073.76|1062.96|1073.65|1062.85|1073.9|1063.1|1073.4|1062.6|4
1644849850000|2022-02-14 14:44:10|1073.71|1062.91|1073.25|1062.45|1073.71|1062.91|1073.25|1062.45|3
1644849860000|2022-02-14 14:44:20|1073.2|1062.4|1073.2|1062.4|1073.2|1062.4|1073.2|1062.4|1
1644849870000|2022-02-14 14:44:30|1073.58|1062.78|1070.9|1060.1|1073.58|1062.78|1070.9|1060.1|14
1644849880000|2022-02-14 14:44:40|1070.95|1060.15|1070.95|1060.15|1070.95|1060.15|1070.95|1060.15|1
1644849890000|2022-02-14 14:44:50|1071.05|1060.25|1071.1|1060.3|1071.1|1060.3|1071.05|1060.25|2
1644849900000|2022-02-14 14:45:00|1071.05|1060.25|1069.92|1059.12|1071.05|1060.25|1069.52|1058.72|7
1644849910000|2022-02-14 14:45:10|1069.9|1059.1|1069.8|1059|1069.9|1059.1|1069.77|1058.97|4
1644849920000|2022-02-14 14:45:20|1069.9|1059.1|1069.9|1059.1|1069.9|1059.1|1069.9|1059.1|1
1644849930000|2022-02-14 14:45:30|1069.25|1058.45|1067.9|1057.1|1069.25|1058.45|1067.9|1057.1|7
1644849950000|2022-02-14 14:45:50|1067.66|1056.86|1067.05|1056.25|1067.66|1056.86|1067.05|1056.25|4
1644849960000|2022-02-14 14:46:00|1067.07|1056.27|1066.94|1056.14|1067.38|1056.58|1066.94|1056.14|10
1644849970000|2022-02-14 14:46:10|1066.81|1056.01|1067.25|1056.45|1067.25|1056.45|1066.81|1056.01|3
1644849980000|2022-02-14 14:46:20|1067.07|1056.27|1067.57|1056.77|1067.57|1056.77|1067|1056.2|8
1644849990000|2022-02-14 14:46:30|1067.66|1056.86|1068.4|1057.6|1068.75|1057.95|1067.66|1056.86|5
1644850000000|2022-02-14 14:46:40|1067.9|1057.1|1067.9|1057.1|1067.9|1057.1|1067.9|1057.1|1
1644850010000|2022-02-14 14:46:50|1067.66|1056.86|1067.66|1056.86|1067.66|1056.86|1067.66|1056.86|1
1644850020000|2022-02-14 14:47:00|1067.9|1057.1|1067.9|1057.1|1068.4|1057.6|1067.9|1057.1|6
1644850030000|2022-02-14 14:47:10|1068.75|1057.95|1068.4|1057.6|1068.75|1057.95|1068.4|1057.6|2
1644850040000|2022-02-14 14:47:20|1068.73|1057.93|1068.4|1057.6|1068.73|1057.93|1068.4|1057.6|2
1644850050000|2022-02-14 14:47:30|1068.47|1057.67|1067.95|1057.15|1068.47|1057.67|1067.95|1057.15|3
1644850060000|2022-02-14 14:47:40|1068.4|1057.6|1068.4|1057.6|1068.4|1057.6|1068.4|1057.6|1
1644850070000|2022-02-14 14:47:50|1068.28|1057.48|1068.46|1057.66|1068.59|1057.79|1068.28|1057.48|6
1644850080000|2022-02-14 14:48:00|1068.63|1057.83|1068.59|1057.79|1069.23|1058.43|1068.59|1057.79|9
1644850090000|2022-02-14 14:48:10|1068|1057.2|1068|1057.2|1068|1057.2|1068|1057.2|1
1644850100000|2022-02-14 14:48:20|1068.25|1057.45|1068.4|1057.6|1068.4|1057.6|1068|1057.2|3
1644850110000|2022-02-14 14:48:30|1067.9|1057.1|1067.9|1057.1|1067.9|1057.1|1067.9|1057.1|1
1644850120000|2022-02-14 14:48:40|1068.4|1057.6|1067.9|1057.1|1068.66|1057.86|1067.9|1057.1|6
1644850130000|2022-02-14 14:48:50|1068.4|1057.6|1068.4|1057.6|1068.4|1057.6|1068.4|1057.6|1
1644850140000|2022-02-14 14:49:00|1068.9|1058.1|1068.94|1058.14|1068.94|1058.14|1068.9|1058.1|2
1644850150000|2022-02-14 14:49:10|1068.9|1058.1|1069.65|1058.85|1069.75|1058.95|1068.9|1058.1|11
1644850160000|2022-02-14 14:49:20|1069.47|1058.67|1069.47|1058.67|1069.47|1058.67|1069.47|1058.67|1
1644850170000|2022-02-14 14:49:30|1068.97|1058.17|1069.1|1058.3|1069.17|1058.37|1068.93|1058.13|5
1644850180000|2022-02-14 14:49:40|1068.9|1058.1|1068.9|1058.1|1069.04|1058.24|1068.9|1058.1|3
1644850200000|2022-02-14 14:50:00|1069.4|1058.6|1069.4|1058.6|1069.4|1058.6|1069.4|1058.6|1
1644850210000|2022-02-14 14:50:10|1069.24|1058.44|1069.4|1058.6|1069.4|1058.6|1069|1058.2|8
1644850220000|2022-02-14 14:50:20|1069.24|1058.44|1068.84|1058.04|1069.24|1058.44|1068.84|1058.04|5
1644850230000|2022-02-14 14:50:30|1068.9|1058.1|1069.9|1059.1|1069.9|1059.1|1068.82|1058.02|6
1644850240000|2022-02-14 14:50:40|1069.66|1058.86|1069.8|1059|1069.9|1059.1|1069.5|1058.7|8
1644850250000|2022-02-14 14:50:50|1069.65|1058.85|1069.9|1059.1|1069.9|1059.1|1069.65|1058.85|4
1644850260000|2022-02-14 14:51:00|1069.69|1058.89|1069.9|1059.1|1069.9|1059.1|1069.6|1058.8|9
1644850280000|2022-02-14 14:51:20|1069.85|1059.05|1070.2|1059.4|1070.7|1059.9|1069.85|1059.05|9
1644850290000|2022-02-14 14:51:30|1069.9|1059.1|1069.85|1059.05|1069.9|1059.1|1069.85|1059.05|2
1644850300000|2022-02-14 14:51:40|1069.8|1059|1069.4|1058.6|1069.8|1059|1069.4|1058.6|2
1644850310000|2022-02-14 14:51:50|1069.38|1058.58|1069.4|1058.6|1069.4|1058.6|1069.28|1058.48|4
1644850320000|2022-02-14 14:52:00|1069.74|1058.94|1069.9|1059.1|1069.9|1059.1|1069.74|1058.94|4
1644850330000|2022-02-14 14:52:10|1069.5|1058.7|1069.9|1059.1|1069.9|1059.1|1069.29|1058.49|4
1644850340000|2022-02-14 14:52:20|1070|1059.2|1069.9|1059.1|1070|1059.2|1069.9|1059.1|2
1644850350000|2022-02-14 14:52:30|1070.12|1059.32|1070.4|1059.6|1070.4|1059.6|1069.9|1059.1|5
1644850360000|2022-02-14 14:52:40|1070.12|1059.32|1070.4|1059.6|1070.7|1059.9|1070.12|1059.32|3
1644850370000|2022-02-14 14:52:50|1070.75|1059.95|1070.9|1060.1|1070.9|1060.1|1070.75|1059.95|2
1644850380000|2022-02-14 14:53:00|1070.85|1060.05|1071.03|1060.23|1071.03|1060.23|1070.85|1060.05|3
1644850390000|2022-02-14 14:53:10|1070.9|1060.1|1071.33|1060.53|1071.33|1060.53|1070.9|1060.1|4
1644850400000|2022-02-14 14:53:20|1071.34|1060.54|1071.03|1060.23|1071.34|1060.54|1070.63|1059.83|3
1644850410000|2022-02-14 14:53:30|1071.27|1060.47|1071.05|1060.25|1071.27|1060.47|1071.05|1060.25|2
1644850420000|2022-02-14 14:53:40|1071.27|1060.47|1071.27|1060.47|1071.52|1060.72|1070.9|1060.1|7
1644850430000|2022-02-14 14:53:50|1071.38|1060.58|1071.27|1060.47|1071.38|1060.58|1071.27|1060.47|2
1644850440000|2022-02-14 14:54:00|1071|1060.2|1071.27|1060.47|1071.27|1060.47|1071|1060.2|2
1644850450000|2022-02-14 14:54:10|1071|1060.2|1071|1060.2|1071|1060.2|1071|1060.2|1
1644850460000|2022-02-14 14:54:20|1071.27|1060.47|1071.53|1060.73|1071.75|1060.95|1071.27|1060.47|7
1644850470000|2022-02-14 14:54:30|1071.67|1060.87|1072.01|1061.21|1072.07|1061.27|1071.53|1060.73|5
1644850480000|2022-02-14 14:54:40|1072.07|1061.27|1072.07|1061.27|1072.07|1061.27|1072.07|1061.27|1
1644850490000|2022-02-14 14:54:50|1072.32|1061.52|1072.07|1061.27|1072.32|1061.52|1072.07|1061.27|2
1644850500000|2022-02-14 14:55:00|1072.48|1061.68|1072.48|1061.68|1072.48|1061.68|1072.48|1061.68|1
1644850510000|2022-02-14 14:55:10|1072.44|1061.64|1072.07|1061.27|1072.44|1061.64|1072.07|1061.27|2
1644850520000|2022-02-14 14:55:20|1072|1061.2|1071.9|1061.1|1072.2|1061.4|1071.9|1061.1|7
1644850530000|2022-02-14 14:55:30|1072.07|1061.27|1071.9|1061.1|1072.2|1061.4|1071.9|1061.1|3
1644850540000|2022-02-14 14:55:40|1071.81|1061.01|1071.9|1061.1|1071.9|1061.1|1071.81|1061.01|2
1644850550000|2022-02-14 14:55:50|1072.07|1061.27|1071.9|1061.1|1072.07|1061.27|1071.9|1061.1|2
1644850560000|2022-02-14 14:56:00|1071.87|1061.07|1071.9|1061.1|1071.9|1061.1|1071.87|1061.07|2
1644850600000|2022-02-14 14:56:40|1071.15|1060.35|1071.8|1061|1071.8|1061|1071.15|1060.35|4
1644850610000|2022-02-14 14:56:50|1071.73|1060.93|1071.4|1060.6|1071.83|1061.03|1071.4|1060.6|3
1644850620000|2022-02-14 14:57:00|1070.53|1059.73|1070.53|1059.73|1070.53|1059.73|1070.53|1059.73|1
1644850630000|2022-02-14 14:57:10|1070.85|1060.05|1069.9|1059.1|1070.85|1060.05|1069.9|1059.1|3
1644850640000|2022-02-14 14:57:20|1069.4|1058.6|1068.9|1058.1|1069.4|1058.6|1068.9|1058.1|2
1644850650000|2022-02-14 14:57:30|1069.12|1058.32|1069.4|1058.6|1069.7|1058.9|1069.12|1058.32|4
1644850660000|2022-02-14 14:57:40|1069.52|1058.72|1069.4|1058.6|1069.85|1059.05|1069.4|1058.6|3
1644850670000|2022-02-14 14:57:50|1069.54|1058.74|1069.9|1059.1|1069.9|1059.1|1069.4|1058.6|5
1644850680000|2022-02-14 14:58:00|1069.74|1058.94|1069.8|1059|1069.9|1059.1|1069.51|1058.71|7
1644850690000|2022-02-14 14:58:10|1069.51|1058.71|1069.39|1058.59|1069.51|1058.71|1069.39|1058.59|3
1644850700000|2022-02-14 14:58:20|1069.68|1058.88|1069.68|1058.88|1069.68|1058.88|1069.68|1058.88|1
1644850720000|2022-02-14 14:58:40|1069.28|1058.48|1069.28|1058.48|1069.28|1058.48|1069|1058.2|3
1644850730000|2022-02-14 14:58:50|1069.68|1058.88|1069.68|1058.88|1069.7|1058.9|1069.68|1058.88|3
1644850740000|2022-02-14 14:59:00|1069.7|1058.9|1069.66|1058.86|1069.78|1058.98|1069.66|1058.86|5
1644850750000|2022-02-14 14:59:10|1069.28|1058.48|1068.9|1058.1|1069.28|1058.48|1068.87|1058.07|4
1644850760000|2022-02-14 14:59:20|1068.81|1058.01|1068.81|1058.01|1068.81|1058.01|1068.81|1058.01|1
1644850770000|2022-02-14 14:59:30|1068.9|1058.1|1069.39|1058.59|1069.39|1058.59|1068.9|1058.1|5
1644850780000|2022-02-14 14:59:40|1069.28|1058.48|1069.28|1058.48|1069.58|1058.78|1069.28|1058.48|4
1644850790000|2022-02-14 14:59:50|1069.39|1058.59|1069.39|1058.59|1069.39|1058.59|1069.39|1058.59|1
1644850800000|2022-02-14 15:00:00|1069|1058.2|1069.45|1058.65|1069.58|1058.78|1069|1058.2|8
1644850810000|2022-02-14 15:00:10|1069.28|1058.48|1068.9|1058.1|1069.28|1058.48|1068.9|1058.1|2
1644850820000|2022-02-14 15:00:20|1068.75|1057.95|1068.82|1058.02|1068.82|1058.02|1068.74|1057.94|3
1644850830000|2022-02-14 15:00:30|1068.65|1057.85|1069.39|1058.59|1069.58|1058.78|1068.65|1057.85|6
1644850840000|2022-02-14 15:00:40|1069.28|1058.48|1068.9|1058.1|1069.28|1058.48|1068.77|1057.97|3
1644850850000|2022-02-14 15:00:50|1068.67|1057.87|1067.74|1056.94|1068.78|1057.98|1067.57|1056.77|8
1644850860000|2022-02-14 15:01:00|1067.57|1056.77|1067.32|1056.52|1067.57|1056.77|1067.07|1056.27|3
1644850870000|2022-02-14 15:01:10|1067.07|1056.27|1066.8|1056|1067.07|1056.27|1066.78|1055.98|7
1644850880000|2022-02-14 15:01:20|1066.78|1055.98|1066.9|1056.1|1066.9|1056.1|1066.78|1055.98|2
1644850890000|2022-02-14 15:01:30|1066.63|1055.83|1066.9|1056.1|1067.35|1056.55|1066.63|1055.83|6
1644850900000|2022-02-14 15:01:40|1066.87|1056.07|1066.9|1056.1|1067.19|1056.39|1066.87|1056.07|5
1644850920000|2022-02-14 15:02:00|1066.69|1055.89|1066.4|1055.6|1066.69|1055.89|1066.4|1055.6|2
1644850930000|2022-02-14 15:02:10|1065.9|1055.1|1065.9|1055.1|1065.9|1055.1|1064.9|1054.1|5
1644850940000|2022-02-14 15:02:20|1065.4|1054.6|1065.95|1055.15|1065.95|1055.15|1065.36|1054.56|4
1644850950000|2022-02-14 15:02:30|1066.23|1055.43|1066.9|1056.1|1066.9|1056.1|1065.95|1055.15|6
1644850960000|2022-02-14 15:02:40|1066.99|1056.19|1067.15|1056.35|1067.55|1056.75|1066.99|1056.19|4
1644850970000|2022-02-14 15:02:50|1067.19|1056.39|1067.4|1056.6|1067.4|1056.6|1067.19|1056.39|3
1644850980000|2022-02-14 15:03:00|1067.29|1056.49|1067.4|1056.6|1067.4|1056.6|1067.29|1056.49|2
1644850990000|2022-02-14 15:03:10|1066.9|1056.1|1067.4|1056.6|1067.75|1056.95|1066.9|1056.1|7
1644851000000|2022-02-14 15:03:20|1067.42|1056.62|1068.3|1057.5|1068.3|1057.5|1067.42|1056.62|11
1644851010000|2022-02-14 15:03:30|1068.15|1057.35|1068.15|1057.35|1068.15|1057.35|1068.15|1057.35|1
1644851020000|2022-02-14 15:03:40|1068.2|1057.4|1068.14|1057.34|1068.2|1057.4|1067.9|1057.1|5
1644851030000|2022-02-14 15:03:50|1067.9|1057.1|1067.9|1057.1|1067.9|1057.1|1067.9|1057.1|1
1644851040000|2022-02-14 15:04:00|1068.07|1057.27|1068.07|1057.27|1068.3|1057.5|1068.07|1057.27|3
1644851050000|2022-02-14 15:04:10|1068.12|1057.32|1068.12|1057.32|1068.12|1057.32|1068.12|1057.32|1
1644851060000|2022-02-14 15:04:20|1068.66|1057.86|1068.9|1058.1|1068.9|1058.1|1068.66|1057.86|2
1644851070000|2022-02-14 15:04:30|1068.62|1057.82|1068.58|1057.78|1068.62|1057.82|1068.51|1057.71|5
1644851080000|2022-02-14 15:04:40|1068.2|1057.4|1068.17|1057.37|1068.58|1057.78|1068.17|1057.37|3
1644851090000|2022-02-14 15:04:50|1068.12|1057.32|1068.12|1057.32|1068.12|1057.32|1068.12|1057.32|1
1644851100000|2022-02-14 15:05:00|1068.52|1057.72|1068.9|1058.1|1069|1058.2|1068.52|1057.72|7
1644851110000|2022-02-14 15:05:10|1068.74|1057.94|1068.62|1057.82|1068.74|1057.94|1068.51|1057.71|3
1644851120000|2022-02-14 15:05:20|1068.79|1057.99|1068.62|1057.82|1068.79|1057.99|1068.62|1057.82|2
1644851130000|2022-02-14 15:05:30|1068.69|1057.89|1068.62|1057.82|1068.69|1057.89|1068.62|1057.82|2
1644851140000|2022-02-14 15:05:40|1068.77|1057.97|1068.59|1057.79|1068.77|1057.97|1068.54|1057.74|7
1644851150000|2022-02-14 15:05:50|1068.54|1057.74|1068.9|1058.1|1068.9|1058.1|1068.54|1057.74|2
1644851160000|2022-02-14 15:06:00|1068.65|1057.85|1068.05|1057.25|1068.65|1057.85|1068.05|1057.25|4
1644851170000|2022-02-14 15:06:10|1067.9|1057.1|1067.84|1057.04|1067.9|1057.1|1067.84|1057.04|2
1644851180000|2022-02-14 15:06:20|1067.9|1057.1|1068.09|1057.29|1068.09|1057.29|1067.9|1057.1|2
1644851190000|2022-02-14 15:06:30|1068.05|1057.25|1067.9|1057.1|1068.05|1057.25|1067.9|1057.1|2
1644851200000|2022-02-14 15:06:40|1068.09|1057.29|1068.09|1057.29|1068.09|1057.29|1068.09|1057.29|1
1644851210000|2022-02-14 15:06:50|1068.2|1057.4|1068.78|1057.98|1068.78|1057.98|1068.14|1057.34|5
1644851220000|2022-02-14 15:07:00|1068.59|1057.79|1068.59|1057.79|1068.59|1057.79|1068.59|1057.79|1
1644851230000|2022-02-14 15:07:10|1068.55|1057.75|1068.55|1057.75|1068.55|1057.75|1068.55|1057.75|1
1644851240000|2022-02-14 15:07:20|1068.59|1057.79|1067.9|1057.1|1068.59|1057.79|1067.89|1057.09|6
1644851250000|2022-02-14 15:07:30|1068.3|1057.5|1068.67|1057.87|1068.79|1057.99|1068.3|1057.5|3
1644851270000|2022-02-14 15:07:50|1068.74|1057.94|1068.85|1058.05|1068.85|1058.05|1068.74|1057.94|2
1644851280000|2022-02-14 15:08:00|1068.53|1057.73|1068.49|1057.69|1068.53|1057.73|1068.49|1057.69|2
1644851290000|2022-02-14 15:08:10|1068.62|1057.82|1068.8|1058|1068.8|1058|1068.4|1057.6|4
1644851320000|2022-02-14 15:08:40|1068.75|1057.95|1068.63|1057.83|1068.75|1057.95|1068.63|1057.83|2
1644851340000|2022-02-14 15:09:00|1068.25|1057.45|1067.82|1057.02|1068.25|1057.45|1067.69|1056.89|7
1644851350000|2022-02-14 15:09:10|1067.8|1057|1067.9|1057.1|1067.95|1057.15|1067.8|1057|4
1644851360000|2022-02-14 15:09:20|1068.1|1057.3|1067.9|1057.1|1068.1|1057.3|1067.85|1057.05|4
1644851370000|2022-02-14 15:09:30|1067.88|1057.08|1067.9|1057.1|1067.9|1057.1|1067.88|1057.08|2
1644851380000|2022-02-14 15:09:40|1067.82|1057.02|1068.29|1057.49|1068.29|1057.49|1067.82|1057.02|2
1644851390000|2022-02-14 15:09:50|1068.3|1057.5|1068.79|1057.99|1068.79|1057.99|1068.29|1057.49|3
1644851400000|2022-02-14 15:10:00|1068.8|1058|1068.29|1057.49|1068.8|1058|1068.29|1057.49|3
1644851410000|2022-02-14 15:10:10|1068.9|1058.1|1068.9|1058.1|1069.1|1058.3|1068.9|1058.1|5
1644851420000|2022-02-14 15:10:20|1069.4|1058.6|1069.19|1058.39|1069.4|1058.6|1069.19|1058.39|2
1644851430000|2022-02-14 15:10:30|1069.4|1058.6|1069.52|1058.72|1069.52|1058.72|1069.19|1058.39|3
1644851440000|2022-02-14 15:10:40|1069.4|1058.6|1069.9|1059.1|1069.9|1059.1|1068.95|1058.15|5
1644851450000|2022-02-14 15:10:50|1069.52|1058.72|1069.9|1059.1|1069.9|1059.1|1069.52|1058.72|3
1644851460000|2022-02-14 15:11:00|1069.95|1059.15|1069.95|1059.15|1069.95|1059.15|1069.95|1059.15|1
1644851470000|2022-02-14 15:11:10|1070.15|1059.35|1070.15|1059.35|1070.15|1059.35|1070.15|1059.35|1
1644851480000|2022-02-14 15:11:20|1070.05|1059.25|1070.05|1059.25|1070.05|1059.25|1070.05|1059.25|1
1644851490000|2022-02-14 15:11:30|1069.95|1059.15|1069.9|1059.1|1069.95|1059.15|1069.56|1058.76|5
1644851520000|2022-02-14 15:12:00|1069.95|1059.15|1069.9|1059.1|1069.95|1059.15|1069.9|1059.1|2
1644851530000|2022-02-14 15:12:10|1069.82|1059.02|1069.82|1059.02|1069.82|1059.02|1069.82|1059.02|1
1644851540000|2022-02-14 15:12:20|1069.9|1059.1|1069.9|1059.1|1069.9|1059.1|1069.9|1059.1|1
1644851550000|2022-02-14 15:12:30|1070.2|1059.4|1070.13|1059.33|1070.2|1059.4|1070.13|1059.33|2
1644851560000|2022-02-14 15:12:40|1070.05|1059.25|1070.41|1059.61|1070.41|1059.61|1069.9|1059.1|4
1644851570000|2022-02-14 15:12:50|1070.13|1059.33|1070.63|1059.83|1070.63|1059.83|1070.13|1059.33|2
1644851580000|2022-02-14 15:13:00|1070.13|1059.33|1070.13|1059.33|1070.13|1059.33|1070.13|1059.33|1
1644851590000|2022-02-14 15:13:10|1069.95|1059.15|1069.95|1059.15|1069.95|1059.15|1069.95|1059.15|1
1644851600000|2022-02-14 15:13:20|1069.78|1058.98|1069.9|1059.1|1069.9|1059.1|1069.78|1058.98|4
1644851610000|2022-02-14 15:13:30|1069.4|1058.6|1068.9|1058.1|1069.4|1058.6|1068.9|1058.1|5
1644851620000|2022-02-14 15:13:40|1069.28|1058.48|1069.05|1058.25|1069.53|1058.73|1069.05|1058.25|6
1644851640000|2022-02-14 15:14:00|1068.9|1058.1|1068.9|1058.1|1068.9|1058.1|1068.9|1058.1|1
1644851690000|2022-02-14 15:14:50|1068.7|1057.9|1068.64|1057.84|1068.7|1057.9|1068.4|1057.6|5
1644851700000|2022-02-14 15:15:00|1068.4|1057.6|1068.77|1057.97|1068.85|1058.05|1068.4|1057.6|8
1644851710000|2022-02-14 15:15:10|1068.53|1057.73|1068.5|1057.7|1068.9|1058.1|1068.4|1057.6|9
1644851720000|2022-02-14 15:15:20|1068.51|1057.71|1067.9|1057.1|1068.51|1057.71|1067.9|1057.1|3
1644851730000|2022-02-14 15:15:30|1067.65|1056.85|1067.4|1056.6|1067.65|1056.85|1067.4|1056.6|5
1644851740000|2022-02-14 15:15:40|1067.45|1056.65|1066.9|1056.1|1067.45|1056.65|1066.9|1056.1|3
1644851750000|2022-02-14 15:15:50|1066.21|1055.41|1066.51|1055.71|1066.51|1055.71|1066.21|1055.41|2
1644851760000|2022-02-14 15:16:00|1065.98|1055.18|1066.23|1055.43|1066.23|1055.43|1065.98|1055.18|4
1644851770000|2022-02-14 15:16:10|1066.4|1055.6|1065.98|1055.18|1066.48|1055.68|1065.98|1055.18|5
1644851780000|2022-02-14 15:16:20|1066.2|1055.4|1066.2|1055.4|1066.2|1055.4|1066.2|1055.4|1
1644851790000|2022-02-14 15:16:30|1066.05|1055.25|1066.05|1055.25|1066.05|1055.25|1066.05|1055.25|1
1644851810000|2022-02-14 15:16:50|1065.98|1055.18|1065.98|1055.18|1065.98|1055.18|1065.98|1055.18|1
1644851820000|2022-02-14 15:17:00|1065.95|1055.15|1065.95|1055.15|1065.95|1055.15|1065.95|1055.15|1
1644851830000|2022-02-14 15:17:10|1066.2|1055.4|1066.2|1055.4|1066.2|1055.4|1066.2|1055.4|1
1644851840000|2022-02-14 15:17:20|1065.98|1055.18|1065.98|1055.18|1065.98|1055.18|1065.98|1055.18|1
1644851860000|2022-02-14 15:17:40|1066.05|1055.25|1065.98|1055.18|1066.05|1055.25|1065.98|1055.18|2
1644851870000|2022-02-14 15:17:50|1066.2|1055.4|1066.2|1055.4|1066.2|1055.4|1066.2|1055.4|1
1644851880000|2022-02-14 15:18:00|1066.4|1055.6|1066.03|1055.23|1066.4|1055.6|1066.03|1055.23|2
1644851920000|2022-02-14 15:18:40|1065.98|1055.18|1065|1054.2|1065.98|1055.18|1065|1054.2|4
1644851930000|2022-02-14 15:18:50|1064.9|1054.1|1064.9|1054.1|1064.9|1054.1|1064.9|1054.1|1
1644851950000|2022-02-14 15:19:10|1065.45|1054.65|1066.4|1055.6|1066.8|1056|1065.45|1054.65|6
1644851960000|2022-02-14 15:19:20|1066.3|1055.5|1066.5|1055.7|1066.8|1056|1066.3|1055.5|3
1644851970000|2022-02-14 15:19:30|1066.4|1055.6|1065.9|1055.1|1066.4|1055.6|1065.9|1055.1|2
1644851980000|2022-02-14 15:19:40|1065.99|1055.19|1065.9|1055.1|1066.21|1055.41|1065.9|1055.1|6
1644851990000|2022-02-14 15:19:50|1066|1055.2|1065.9|1055.1|1066|1055.2|1065.9|1055.1|2
1644852010000|2022-02-14 15:20:10|1065.71|1054.91|1065.9|1055.1|1065.9|1055.1|1065.71|1054.91|2
1644852030000|2022-02-14 15:20:30|1066.4|1055.6|1066.8|1056|1066.8|1056|1066.4|1055.6|2
1644852040000|2022-02-14 15:20:40|1066.4|1055.6|1066.4|1055.6|1066.4|1055.6|1066.4|1055.6|1
1644852060000|2022-02-14 15:21:00|1065.9|1055.1|1065.9|1055.1|1065.9|1055.1|1065.9|1055.1|1
1644852080000|2022-02-14 15:21:20|1065.93|1055.13|1065.9|1055.1|1065.93|1055.13|1065.9|1055.1|2
1644852110000|2022-02-14 15:21:50|1065.75|1054.95|1065.75|1054.95|1065.84|1055.04|1065.75|1054.95|3
1644852120000|2022-02-14 15:22:00|1065.85|1055.05|1065.85|1055.05|1065.85|1055.05|1065.85|1055.05|1
1644852130000|2022-02-14 15:22:10|1065.8|1055|1065.8|1055|1065.8|1055|1065.8|1055|1
1644852140000|2022-02-14 15:22:20|1065.73|1054.93|1065.25|1054.45|1065.8|1055|1065.25|1054.45|4
1644852150000|2022-02-14 15:22:30|1065.2|1054.4|1064.95|1054.15|1065.2|1054.4|1064.95|1054.15|2
1644852170000|2022-02-14 15:22:50|1065.2|1054.4|1065.2|1054.4|1065.2|1054.4|1065.2|1054.4|1
1644852180000|2022-02-14 15:23:00|1065|1054.2|1064.95|1054.15|1065|1054.2|1064.95|1054.15|2
1644852190000|2022-02-14 15:23:10|1065.05|1054.25|1065.15|1054.35|1065.15|1054.35|1064.95|1054.15|3
1644852200000|2022-02-14 15:23:20|1065.65|1054.85|1065.9|1055.1|1065.9|1055.1|1065.65|1054.85|2
1644852210000|2022-02-14 15:23:30|1066.4|1055.6|1066.9|1056.1|1066.9|1056.1|1066.4|1055.6|3
1644852220000|2022-02-14 15:23:40|1066|1055.2|1066.4|1055.6|1066.4|1055.6|1066|1055.2|2
1644852230000|2022-02-14 15:23:50|1066.9|1056.1|1066.9|1056.1|1066.9|1056.1|1066.9|1056.1|1
1644852240000|2022-02-14 15:24:00|1066.53|1055.73|1066.4|1055.6|1066.9|1056.1|1066.4|1055.6|8
1644852270000|2022-02-14 15:24:30|1065.9|1055.1|1065.9|1055.1|1065.9|1055.1|1065.9|1055.1|1
1644852340000|2022-02-14 15:25:40|1065.45|1054.65|1065.58|1054.78|1065.7|1054.9|1065.45|1054.65|3
1644852350000|2022-02-14 15:25:50|1065.33|1054.53|1065.08|1054.28|1065.33|1054.53|1065.08|1054.28|4
1644852360000|2022-02-14 15:26:00|1064.95|1054.15|1064.64|1053.84|1064.95|1054.15|1064.64|1053.84|3
1644852370000|2022-02-14 15:26:10|1064.9|1054.1|1064.9|1054.1|1064.9|1054.1|1064.9|1054.1|1
1644852390000|2022-02-14 15:26:30|1064.88|1054.08|1065.4|1054.6|1065.7|1054.9|1064.88|1054.08|5
1644852400000|2022-02-14 15:26:40|1065.3|1054.5|1065.4|1054.6|1065.4|1054.6|1065.3|1054.5|4
1644852420000|2022-02-14 15:27:00|1064.9|1054.1|1064.9|1054.1|1064.9|1054.1|1064.9|1054.1|1
1644852430000|2022-02-14 15:27:10|1064.85|1054.05|1064.4|1053.6|1064.85|1054.05|1064.4|1053.6|2
1644852440000|2022-02-14 15:27:20|1064.8|1054|1064.7|1053.9|1064.8|1054|1064.7|1053.9|2
1644852450000|2022-02-14 15:27:30|1064.68|1053.88|1063.8|1053|1064.68|1053.88|1063.8|1053|4
1644852460000|2022-02-14 15:27:40|1063.9|1053.1|1063.9|1053.1|1063.9|1053.1|1063.8|1053|3
1644852470000|2022-02-14 15:27:50|1064.19|1053.39|1064.19|1053.39|1064.6|1053.8|1064.19|1053.39|5
1644852480000|2022-02-14 15:28:00|1064.64|1053.84|1064.4|1053.6|1064.7|1053.9|1064.4|1053.6|3
1644852490000|2022-02-14 15:28:10|1064.39|1053.59|1063.9|1053.1|1064.39|1053.59|1063.9|1053.1|3
1644852520000|2022-02-14 15:28:40|1064.3|1053.5|1064.9|1054.1|1064.9|1054.1|1064.3|1053.5|4
1644852540000|2022-02-14 15:29:00|1065.19|1054.39|1064.9|1054.1|1065.19|1054.39|1064.9|1054.1|2
1644852570000|2022-02-14 15:29:30|1064.4|1053.6|1064.4|1053.6|1064.4|1053.6|1064.27|1053.47|3
1644852580000|2022-02-14 15:29:40|1064.5|1053.7|1064.36|1053.56|1064.7|1053.9|1064.36|1053.56|5
1644852590000|2022-02-14 15:29:50|1064.4|1053.6|1064.28|1053.48|1064.4|1053.6|1063.9|1053.1|3
1644852600000|2022-02-14 15:30:00|1063.9|1053.1|1064.9|1054.1|1064.9|1054.1|1063.9|1053.1|7
1644852620000|2022-02-14 15:30:20|1064.93|1054.13|1064.9|1054.1|1064.95|1054.15|1064.9|1054.1|3
1644852630000|2022-02-14 15:30:30|1064.61|1053.81|1064.9|1054.1|1064.9|1054.1|1064.61|1053.81|2
1644852640000|2022-02-14 15:30:40|1064.61|1053.81|1064.75|1053.95|1064.75|1053.95|1064.61|1053.81|3
1644852650000|2022-02-14 15:30:50|1064.42|1053.62|1064.02|1053.22|1064.42|1053.62|1064.02|1053.22|5
1644852660000|2022-02-14 15:31:00|1063.93|1053.13|1064.02|1053.22|1064.02|1053.22|1063.93|1053.13|2
1644852670000|2022-02-14 15:31:10|1063.93|1053.13|1063.4|1052.6|1063.93|1053.13|1063.25|1052.45|4
1644852680000|2022-02-14 15:31:20|1062.9|1052.1|1062.9|1052.1|1062.9|1052.1|1062.9|1052.1|1
1644852720000|2022-02-14 15:32:00|1062.61|1051.81|1061.95|1051.15|1062.61|1051.81|1061.92|1051.12|5
1644852730000|2022-02-14 15:32:10|1061.92|1051.12|1061.9|1051.1|1061.95|1051.15|1061.9|1051.1|7
1644852750000|2022-02-14 15:32:30|1062.07|1051.27|1061.9|1051.1|1062.15|1051.35|1061.78|1050.98|5
1644852760000|2022-02-14 15:32:40|1061.74|1050.94|1061.9|1051.1|1061.9|1051.1|1061.35|1050.55|5
1644852780000|2022-02-14 15:33:00|1061.68|1050.88|1061.78|1050.98|1061.78|1050.98|1061.3|1050.5|6
1644852790000|2022-02-14 15:33:10|1061.72|1050.92|1061.9|1051.1|1061.9|1051.1|1061.72|1050.92|2
1644852830000|2022-02-14 15:33:50|1061.98|1051.18|1061.9|1051.1|1061.98|1051.18|1061.9|1051.1|2
1644852840000|2022-02-14 15:34:00|1061.95|1051.15|1061.95|1051.15|1061.95|1051.15|1061.95|1051.15|1
1644852850000|2022-02-14 15:34:10|1062.06|1051.26|1061.95|1051.15|1062.06|1051.26|1061.95|1051.15|4
1644852860000|2022-02-14 15:34:20|1062.2|1051.4|1062.2|1051.4|1062.2|1051.4|1062.2|1051.4|1
1644852870000|2022-02-14 15:34:30|1061.9|1051.1|1061.9|1051.1|1061.9|1051.1|1061.83|1051.03|3
1644852880000|2022-02-14 15:34:40|1061.83|1051.03|1061.9|1051.1|1061.9|1051.1|1061.83|1051.03|2
1644852890000|2022-02-14 15:34:50|1061.78|1050.98|1061.65|1050.85|1061.78|1050.98|1061.65|1050.85|2
1644852900000|2022-02-14 15:35:00|1061.3|1050.5|1061.3|1050.5|1061.3|1050.5|1061.3|1050.5|1
1644852910000|2022-02-14 15:35:10|1061.58|1050.78|1061.4|1050.6|1061.68|1050.88|1061.4|1050.6|3
1644852920000|2022-02-14 15:35:20|1061.68|1050.88|1061.4|1050.6|1061.68|1050.88|1061.4|1050.6|2
1644852930000|2022-02-14 15:35:30|1061.1|1050.3|1061.1|1050.3|1061.1|1050.3|1061.1|1050.3|1
1644852940000|2022-02-14 15:35:40|1060.99|1050.19|1060.88|1050.08|1060.99|1050.19|1060.88|1050.08|2
1644852950000|2022-02-14 15:35:50|1060.9|1050.1|1060.9|1050.1|1060.9|1050.1|1060.9|1050.1|1
1644852960000|2022-02-14 15:36:00|1060.85|1050.05|1060.85|1050.05|1060.85|1050.05|1060.85|1050.05|1
1644852970000|2022-02-14 15:36:10|1060.75|1049.95|1060.2|1049.4|1060.86|1050.06|1060.2|1049.4|5
1644852980000|2022-02-14 15:36:20|1060.35|1049.55|1060.35|1049.55|1060.35|1049.55|1060.35|1049.55|1
1644852990000|2022-02-14 15:36:30|1060.4|1049.6|1060.35|1049.55|1060.52|1049.72|1060.15|1049.35|5
1644853000000|2022-02-14 15:36:40|1060.52|1049.72|1060.7|1049.9|1060.7|1049.9|1060.52|1049.72|5
1644853010000|2022-02-14 15:36:50|1060.35|1049.55|1060.35|1049.55|1060.35|1049.55|1060.35|1049.55|1
1644853020000|2022-02-14 15:37:00|1060.1|1049.3|1060.25|1049.45|1060.25|1049.45|1060.1|1049.3|2
1644853030000|2022-02-14 15:37:10|1060.1|1049.3|1060.1|1049.3|1060.1|1049.3|1060.1|1049.3|1
1644853080000|2022-02-14 15:38:00|1059.9|1049.1|1058.95|1048.15|1059.9|1049.1|1058.95|1048.15|4
1644853090000|2022-02-14 15:38:10|1059.03|1048.23|1059.03|1048.23|1059.03|1048.23|1059.03|1048.23|1
1644853100000|2022-02-14 15:38:20|1059.5|1048.7|1059.5|1048.7|1059.5|1048.7|1059.5|1048.7|1
1644853120000|2022-02-14 15:38:40|1059.38|1048.58|1060.5|1049.7|1060.5|1049.7|1059.03|1048.23|6
1644853130000|2022-02-14 15:38:50|1060.85|1050.05|1060.9|1050.1|1061.25|1050.45|1060.85|1050.05|4
1644853140000|2022-02-14 15:39:00|1061.15|1050.35|1061.09|1050.29|1061.15|1050.35|1060.9|1050.1|5
1644853150000|2022-02-14 15:39:10|1061.47|1050.67|1061.88|1051.08|1061.88|1051.08|1061.47|1050.67|2
1644853160000|2022-02-14 15:39:20|1061.85|1051.05|1061.85|1051.05|1061.88|1051.08|1061.85|1051.05|3
1644853180000|2022-02-14 15:39:40|1061.75|1050.95|1061.35|1050.55|1061.75|1050.95|1061.35|1050.55|2
1644853200000|2022-02-14 15:40:00|1060.9|1050.1|1060.9|1050.1|1060.9|1050.1|1060.9|1050.1|1
1644853240000|2022-02-14 15:40:40|1060.64|1049.84|1060.23|1049.43|1060.64|1049.84|1060.23|1049.43|2
1644853260000|2022-02-14 15:41:00|1060.08|1049.28|1060.08|1049.28|1060.08|1049.28|1060.08|1049.28|1
1644853270000|2022-02-14 15:41:10|1060.35|1049.55|1060.08|1049.28|1060.35|1049.55|1060.08|1049.28|3
1644853280000|2022-02-14 15:41:20|1060.58|1049.78|1060.94|1050.14|1060.96|1050.16|1060.58|1049.78|6
1644853290000|2022-02-14 15:41:30|1060.9|1050.1|1061.26|1050.46|1061.36|1050.56|1060.9|1050.1|6
1644853300000|2022-02-14 15:41:40|1060.93|1050.13|1060.9|1050.1|1060.93|1050.13|1060.9|1050.1|4
1644853320000|2022-02-14 15:42:00|1060.74|1049.94|1060.74|1049.94|1060.74|1049.94|1060.74|1049.94|1
1644853330000|2022-02-14 15:42:10|1060.48|1049.68|1060.74|1049.94|1060.74|1049.94|1060.48|1049.68|2
1644853360000|2022-02-14 15:42:40|1060.9|1050.1|1060.9|1050.1|1060.9|1050.1|1060.9|1050.1|1
1644853370000|2022-02-14 15:42:50|1060.85|1050.05|1060.87|1050.07|1060.97|1050.17|1060.85|1050.05|4
1644853380000|2022-02-14 15:43:00|1060.98|1050.18|1061.46|1050.66|1061.83|1051.03|1060.9|1050.1|6
1644853390000|2022-02-14 15:43:10|1061.83|1051.03|1061.9|1051.1|1062.05|1051.25|1061.83|1051.03|5
1644853400000|2022-02-14 15:43:20|1062.4|1051.6|1062.8|1052|1062.8|1052|1062.4|1051.6|3
1644853410000|2022-02-14 15:43:30|1062.9|1052.1|1062.9|1052.1|1062.9|1052.1|1062.9|1052.1|1
1644853440000|2022-02-14 15:44:00|1062.56|1051.76|1062.11|1051.31|1062.56|1051.76|1062.11|1051.31|2
1644853450000|2022-02-14 15:44:10|1062.56|1051.76|1062.56|1051.76|1062.56|1051.76|1062.56|1051.76|1
1644853460000|2022-02-14 15:44:20|1062.55|1051.75|1062.6|1051.8|1062.8|1052|1062.55|1051.75|5
1644853470000|2022-02-14 15:44:30|1062.56|1051.76|1062.6|1051.8|1062.6|1051.8|1062.56|1051.76|2
1644853480000|2022-02-14 15:44:40|1062.85|1052.05|1062.85|1052.05|1062.85|1052.05|1062.85|1052.05|1
1644853510000|2022-02-14 15:45:10|1062.9|1052.1|1062.68|1051.88|1062.9|1052.1|1062.66|1051.86|5
1644853520000|2022-02-14 15:45:20|1062.6|1051.8|1062.85|1052.05|1062.85|1052.05|1062.6|1051.8|2
1644853530000|2022-02-14 15:45:30|1062.9|1052.1|1062.9|1052.1|1062.9|1052.1|1062.9|1052.1|1
1644853540000|2022-02-14 15:45:40|1063.03|1052.23|1063.3|1052.5|1063.3|1052.5|1062.9|1052.1|3
1644853550000|2022-02-14 15:45:50|1062.77|1051.97|1062.67|1051.87|1062.77|1051.97|1062.67|1051.87|3
1644853560000|2022-02-14 15:46:00|1062.9|1052.1|1062.9|1052.1|1062.9|1052.1|1062.9|1052.1|1
1644853580000|2022-02-14 15:46:20|1062.99|1052.19|1062.99|1052.19|1062.99|1052.19|1062.99|1052.19|1
1644853590000|2022-02-14 15:46:30|1063.3|1052.5|1063.3|1052.5|1063.3|1052.5|1063.3|1052.5|1
1644853600000|2022-02-14 15:46:40|1063.19|1052.39|1063.8|1053|1063.8|1053|1063.19|1052.39|4
1644853610000|2022-02-14 15:46:50|1063.51|1052.71|1063.65|1052.85|1063.65|1052.85|1063.25|1052.45|5
1644853620000|2022-02-14 15:47:00|1063.25|1052.45|1063.25|1052.45|1063.25|1052.45|1063.25|1052.45|1
1644853630000|2022-02-14 15:47:10|1063.2|1052.4|1063.25|1052.45|1063.45|1052.65|1063.2|1052.4|3
1644853640000|2022-02-14 15:47:20|1063.65|1052.85|1063.25|1052.45|1063.65|1052.85|1063.25|1052.45|7
1644853650000|2022-02-14 15:47:30|1062.93|1052.13|1062.9|1052.1|1062.93|1052.13|1062.9|1052.1|2
1644853660000|2022-02-14 15:47:40|1063|1052.2|1063.4|1052.6|1063.4|1052.6|1063|1052.2|2
1644853680000|2022-02-14 15:48:00|1063.64|1052.84|1063.6|1052.8|1063.64|1052.84|1063.4|1052.6|4
1644853690000|2022-02-14 15:48:10|1063.8|1053|1064|1053.2|1064|1053.2|1063.8|1053|5
1644853700000|2022-02-14 15:48:20|1064.1|1053.3|1064.63|1053.83|1064.75|1053.95|1064.07|1053.27|7
1644853710000|2022-02-14 15:48:30|1064.8|1054|1064.57|1053.77|1064.8|1054|1064.57|1053.77|2
1644853730000|2022-02-14 15:48:50|1064.55|1053.75|1064.05|1053.25|1064.55|1053.75|1064.05|1053.25|2
1644853740000|2022-02-14 15:49:00|1064.07|1053.27|1064.47|1053.67|1064.75|1053.95|1064.07|1053.27|7
1644853750000|2022-02-14 15:49:10|1064.57|1053.77|1064.07|1053.27|1064.57|1053.77|1064.07|1053.27|5
1644853760000|2022-02-14 15:49:20|1064.05|1053.25|1063.93|1053.13|1064.05|1053.25|1063.9|1053.1|3
1644853770000|2022-02-14 15:49:30|1064|1053.2|1063.4|1052.6|1064|1053.2|1063.4|1052.6|2
1644853790000|2022-02-14 15:49:50|1062.9|1052.1|1062.93|1052.13|1062.93|1052.13|1062.9|1052.1|2
1644853800000|2022-02-14 15:50:00|1063.15|1052.35|1063.9|1053.1|1063.9|1053.1|1063.15|1052.35|3
1644853810000|2022-02-14 15:50:10|1064.35|1053.55|1064.35|1053.55|1064.35|1053.55|1064.35|1053.55|1
1644853820000|2022-02-14 15:50:20|1064.05|1053.25|1064.05|1053.25|1064.05|1053.25|1064.05|1053.25|1
1644853830000|2022-02-14 15:50:30|1064.25|1053.45|1063.95|1053.15|1064.25|1053.45|1063.95|1053.15|2
1644853840000|2022-02-14 15:50:40|1063.9|1053.1|1064.05|1053.25|1064.05|1053.25|1063.9|1053.1|2
1644853850000|2022-02-14 15:50:50|1063.9|1053.1|1063.9|1053.1|1063.9|1053.1|1063.9|1053.1|1
1644853870000|2022-02-14 15:51:10|1063.4|1052.6|1063.4|1052.6|1063.4|1052.6|1063.4|1052.6|1
1644853890000|2022-02-14 15:51:30|1062.9|1052.1|1062.9|1052.1|1062.9|1052.1|1062.9|1052.1|1
1644853900000|2022-02-14 15:51:40|1063|1052.2|1062.9|1052.1|1063|1052.2|1062.9|1052.1|2
1644853910000|2022-02-14 15:51:50|1062.25|1051.45|1062.4|1051.6|1062.4|1051.6|1062.25|1051.45|2
1644853920000|2022-02-14 15:52:00|1062.3|1051.5|1062.15|1051.35|1062.3|1051.5|1062.15|1051.35|2
1644853930000|2022-02-14 15:52:10|1062.21|1051.41|1062.15|1051.35|1062.21|1051.41|1062.15|1051.35|2
1644853940000|2022-02-14 15:52:20|1062.26|1051.46|1061.9|1051.1|1062.26|1051.46|1061.9|1051.1|3
1644853960000|2022-02-14 15:52:40|1061.81|1051.01|1061.49|1050.69|1061.81|1051.01|1061.49|1050.69|2
1644853970000|2022-02-14 15:52:50|1061.64|1050.84|1061.85|1051.05|1061.9|1051.1|1061.49|1050.69|5
1644853980000|2022-02-14 15:53:00|1061.9|1051.1|1061.9|1051.1|1061.9|1051.1|1061.9|1051.1|1
1644853990000|2022-02-14 15:53:10|1062.09|1051.29|1061.9|1051.1|1062.09|1051.29|1061.9|1051.1|2
1644854000000|2022-02-14 15:53:20|1061.53|1050.73|1061.9|1051.1|1061.9|1051.1|1061.53|1050.73|5
1644854010000|2022-02-14 15:53:30|1061.4|1050.6|1061.9|1051.1|1061.9|1051.1|1061.4|1050.6|2
1644854020000|2022-02-14 15:53:40|1062.09|1051.29|1061.9|1051.1|1062.09|1051.29|1061.9|1051.1|2
1644854030000|2022-02-14 15:53:50|1061.65|1050.85|1061.9|1051.1|1062.15|1051.35|1061.65|1050.85|4
1644854040000|2022-02-14 15:54:00|1062.05|1051.25|1062.19|1051.39|1062.19|1051.39|1061.72|1050.92|7
1644854050000|2022-02-14 15:54:10|1061.9|1051.1|1060.95|1050.15|1061.9|1051.1|1060.95|1050.15|4
1644854060000|2022-02-14 15:54:20|1060.9|1050.1|1060.53|1049.73|1060.9|1050.1|1060.53|1049.73|4
1644854070000|2022-02-14 15:54:30|1060.4|1049.6|1059.9|1049.1|1060.4|1049.6|1059.9|1049.1|2
1644854080000|2022-02-14 15:54:40|1060.15|1049.35|1060.4|1049.6|1060.4|1049.6|1059.9|1049.1|5
1644854090000|2022-02-14 15:54:50|1060.9|1050.1|1060.65|1049.85|1060.9|1050.1|1060.65|1049.85|2
1644854100000|2022-02-14 15:55:00|1060.56|1049.76|1060.65|1049.85|1060.77|1049.97|1060.4|1049.6|6
1644854110000|2022-02-14 15:55:10|1060.73|1049.93|1061.4|1050.6|1061.85|1051.05|1060.73|1049.93|5
1644854120000|2022-02-14 15:55:20|1061.73|1050.93|1061.73|1050.93|1061.73|1050.93|1061.73|1050.93|1
1644854140000|2022-02-14 15:55:40|1061.9|1051.1|1061.9|1051.1|1061.9|1051.1|1061.88|1051.08|3
1644854160000|2022-02-14 15:56:00|1061.65|1050.85|1061.65|1050.85|1061.65|1050.85|1061.65|1050.85|1
1644854170000|2022-02-14 15:56:10|1061.25|1050.45|1061.8|1051|1061.8|1051|1061.25|1050.45|6
1644854180000|2022-02-14 15:56:20|1061.4|1050.6|1060.9|1050.1|1061.4|1050.6|1060.9|1050.1|4
1644854210000|2022-02-14 15:56:50|1061.1|1050.3|1060.9|1050.1|1061.1|1050.3|1060.9|1050.1|3
1644854220000|2022-02-14 15:57:00|1060.67|1049.87|1060.9|1050.1|1060.9|1050.1|1060.67|1049.87|2
1644854250000|2022-02-14 15:57:30|1060.45|1049.65|1059.84|1049.04|1060.45|1049.65|1059.84|1049.04|2
1644854260000|2022-02-14 15:57:40|1059.75|1048.95|1059.55|1048.75|1059.9|1049.1|1059.55|1048.75|12
1644854270000|2022-02-14 15:57:50|1059.58|1048.78|1059.9|1049.1|1059.96|1049.16|1059.55|1048.75|8
1644854320000|2022-02-14 15:58:40|1060.07|1049.27|1060.9|1050.1|1060.9|1050.1|1059.9|1049.1|11
1644854330000|2022-02-14 15:58:50|1061.05|1050.25|1061.25|1050.45|1061.6|1050.8|1061.05|1050.25|3
1644854340000|2022-02-14 15:59:00|1061.4|1050.6|1061.48|1050.68|1061.85|1051.05|1061.4|1050.6|3
1644854350000|2022-02-14 15:59:10|1061.6|1050.8|1061.6|1050.8|1061.6|1050.8|1061.6|1050.8|1
1644854360000|2022-02-14 15:59:20|1061.85|1051.05|1060.9|1050.1|1061.85|1051.05|1060.81|1050.01|4
1644854370000|2022-02-14 15:59:30|1060.81|1050.01|1060.53|1049.73|1060.9|1050.1|1060.53|1049.73|8
1644854380000|2022-02-14 15:59:40|1060.9|1050.1|1060.9|1050.1|1060.9|1050.1|1060.53|1049.73|3
1644854390000|2022-02-14 15:59:50|1060.79|1049.99|1060.79|1049.99|1060.79|1049.99|1060.79|1049.99|1
1644854400000|2022-02-14 16:00:00|1060.9|1050.1|1060.9|1050.1|1060.9|1050.1|1060.57|1049.77|4
1644854410000|2022-02-14 16:00:10|1060.76|1049.96|1060.73|1049.93|1060.9|1050.1|1060.65|1049.85|4
1644854420000|2022-02-14 16:00:20|1060.9|1050.1|1060.9|1050.1|1060.9|1050.1|1060.9|1050.1|1
1644854430000|2022-02-14 16:00:30|1060.4|1049.6|1060.4|1049.6|1060.8|1050|1060.4|1049.6|3
1644854440000|2022-02-14 16:00:40|1060.8|1050|1059.91|1049.11|1060.8|1050|1059.91|1049.11|3
1644854480000|2022-02-14 16:01:20|1060.15|1049.35|1060.79|1049.99|1060.79|1049.99|1060.15|1049.35|3
1644854490000|2022-02-14 16:01:30|1061.38|1050.58|1061.28|1050.48|1061.5|1050.7|1061.28|1050.48|3
1644854500000|2022-02-14 16:01:40|1060.9|1050.1|1061.4|1050.6|1061.4|1050.6|1060.9|1050.1|3
1644854510000|2022-02-14 16:01:50|1061.55|1050.75|1061.93|1051.13|1061.93|1051.13|1061.55|1050.75|6
1644854520000|2022-02-14 16:02:00|1061.9|1051.1|1061.9|1051.1|1062.2|1051.4|1061.9|1051.1|3
1644854540000|2022-02-14 16:02:20|1062.25|1051.45|1062.73|1051.93|1062.73|1051.93|1061.9|1051.1|5
1644854560000|2022-02-14 16:02:40|1062.9|1052.1|1063.42|1052.62|1063.57|1052.77|1062.9|1052.1|3
1644854570000|2022-02-14 16:02:50|1063|1052.2|1062.9|1052.1|1063.42|1052.62|1062.9|1052.1|5
1644854580000|2022-02-14 16:03:00|1063.4|1052.6|1063.4|1052.6|1063.4|1052.6|1063.4|1052.6|1
1644854590000|2022-02-14 16:03:10|1062.9|1052.1|1062.9|1052.1|1063.45|1052.65|1062.9|1052.1|5
1644854600000|2022-02-14 16:03:20|1063.4|1052.6|1063.4|1052.6|1063.8|1053|1063.4|1052.6|6
1644854620000|2022-02-14 16:03:40|1063.58|1052.78|1063.58|1052.78|1063.58|1052.78|1063.58|1052.78|1
1644854630000|2022-02-14 16:03:50|1063.4|1052.6|1063.63|1052.83|1063.63|1052.83|1063.4|1052.6|3
1644854640000|2022-02-14 16:04:00|1063.9|1053.1|1063.9|1053.1|1063.9|1053.1|1063.9|1053.1|1
1644854680000|2022-02-14 16:04:40|1063.82|1053.02|1063.9|1053.1|1063.9|1053.1|1063.82|1053.02|2
1644854700000|2022-02-14 16:05:00|1064|1053.2|1064.25|1053.45|1064.25|1053.45|1064|1053.2|2
1644854710000|2022-02-14 16:05:10|1064|1053.2|1064.5|1053.7|1064.5|1053.7|1064|1053.2|2
1644854720000|2022-02-14 16:05:20|1064|1053.2|1063.92|1053.12|1064|1053.2|1063.92|1053.12|2
1644854730000|2022-02-14 16:05:30|1063.76|1052.96|1063.9|1053.1|1063.9|1053.1|1063.76|1052.96|4
1644854740000|2022-02-14 16:05:40|1063.87|1053.07|1063.9|1053.1|1063.9|1053.1|1063.87|1053.07|2
1644854750000|2022-02-14 16:05:50|1063.74|1052.94|1063.74|1052.94|1063.74|1052.94|1063.74|1052.94|1
1644854760000|2022-02-14 16:06:00|1063.7|1052.9|1063|1052.2|1063.7|1052.9|1063|1052.2|2
1644854770000|2022-02-14 16:06:10|1062.9|1052.1|1062.81|1052.01|1062.9|1052.1|1062.45|1051.65|4
1644854780000|2022-02-14 16:06:20|1062.65|1051.85|1063.3|1052.5|1063.3|1052.5|1062.65|1051.85|6
1644854790000|2022-02-14 16:06:30|1063.28|1052.48|1063.03|1052.23|1063.28|1052.48|1063.03|1052.23|2
1644854800000|2022-02-14 16:06:40|1063.24|1052.44|1063.24|1052.44|1063.24|1052.44|1063.24|1052.44|1
1644854810000|2022-02-14 16:06:50|1063|1052.2|1063.17|1052.37|1063.17|1052.37|1063|1052.2|2
1644854820000|2022-02-14 16:07:00|1063.27|1052.47|1063.9|1053.1|1063.9|1053.1|1063.27|1052.47|6
1644854830000|2022-02-14 16:07:10|1063.73|1052.93|1063.73|1052.93|1063.9|1053.1|1063.67|1052.87|6
1644854840000|2022-02-14 16:07:20|1063.9|1053.1|1064.01|1053.21|1064.14|1053.34|1063.73|1052.93|5
1644854850000|2022-02-14 16:07:30|1064.14|1053.34|1064.01|1053.21|1064.14|1053.34|1063.55|1052.75|7
1644854860000|2022-02-14 16:07:40|1063.9|1053.1|1064.92|1054.12|1064.92|1054.12|1063.9|1053.1|4
1644854880000|2022-02-14 16:08:00|1064.93|1054.13|1064.77|1053.97|1064.93|1054.13|1064.77|1053.97|4
1644854890000|2022-02-14 16:08:10|1064.6|1053.8|1064.1|1053.3|1064.6|1053.8|1063.95|1053.15|3
1644854900000|2022-02-14 16:08:20|1064.15|1053.35|1064.1|1053.3|1064.15|1053.35|1064.1|1053.3|2
1644854920000|2022-02-14 16:08:40|1063.94|1053.14|1064.1|1053.3|1064.1|1053.3|1063.94|1053.14|2
1644854930000|2022-02-14 16:08:50|1064.25|1053.45|1064.15|1053.35|1064.25|1053.45|1064.15|1053.35|2
1644854940000|2022-02-14 16:09:00|1064.25|1053.45|1064.1|1053.3|1064.25|1053.45|1064.1|1053.3|2
1644854950000|2022-02-14 16:09:10|1064.9|1054.1|1064.75|1053.95|1064.9|1054.1|1064.51|1053.71|6
1644854960000|2022-02-14 16:09:20|1064.65|1053.85|1063.9|1053.1|1064.65|1053.85|1063.9|1053.1|4
1644854970000|2022-02-14 16:09:30|1063.8|1053|1063.97|1053.17|1063.97|1053.17|1063.8|1053|3
1644854980000|2022-02-14 16:09:40|1064.1|1053.3|1064.1|1053.3|1064.1|1053.3|1064.1|1053.3|1
1644854990000|2022-02-14 16:09:50|1064.6|1053.8|1064.95|1054.15|1064.95|1054.15|1064.4|1053.6|6
1644855000000|2022-02-14 16:10:00|1064.9|1054.1|1065|1054.2|1065|1054.2|1064.9|1054.1|3
1644855010000|2022-02-14 16:10:10|1065.18|1054.38|1066.4|1055.6|1066.7|1055.9|1065.18|1054.38|6
1644855030000|2022-02-14 16:10:30|1066.3|1055.5|1065.9|1055.1|1066.3|1055.5|1065.72|1054.92|6
1644855040000|2022-02-14 16:10:40|1065.72|1054.92|1065.9|1055.1|1066.07|1055.27|1065.63|1054.83|7
1644855060000|2022-02-14 16:11:00|1065.96|1055.16|1065.92|1055.12|1066|1055.2|1065.92|1055.12|3
1644855070000|2022-02-14 16:11:10|1065.9|1055.1|1065.9|1055.1|1065.9|1055.1|1065.9|1055.1|1
1644855080000|2022-02-14 16:11:20|1065.95|1055.15|1065.95|1055.15|1065.95|1055.15|1065.95|1055.15|1
1644855090000|2022-02-14 16:11:30|1066.29|1055.49|1066.4|1055.6|1066.42|1055.62|1066.29|1055.49|3
1644855110000|2022-02-14 16:11:50|1065.9|1055.1|1065.9|1055.1|1065.9|1055.1|1065.9|1055.1|1
1644855120000|2022-02-14 16:12:00|1065.99|1055.19|1065.73|1054.93|1065.99|1055.19|1065.73|1054.93|3
1644855130000|2022-02-14 16:12:10|1065.9|1055.1|1065.9|1055.1|1065.9|1055.1|1065.9|1055.1|1
1644855140000|2022-02-14 16:12:20|1066.03|1055.23|1065.9|1055.1|1066.03|1055.23|1065.9|1055.1|2
1644855150000|2022-02-14 16:12:30|1065.4|1054.6|1065.4|1054.6|1065.4|1054.6|1065.4|1054.6|1
1644855160000|2022-02-14 16:12:40|1065.3|1054.5|1066.12|1055.32|1066.18|1055.38|1065.3|1054.5|5
1644855170000|2022-02-14 16:12:50|1066.28|1055.48|1065.9|1055.1|1066.28|1055.48|1065.9|1055.1|4
1644855180000|2022-02-14 16:13:00|1065.99|1055.19|1065.99|1055.19|1065.99|1055.19|1065.99|1055.19|1
1644855200000|2022-02-14 16:13:20|1066.15|1055.35|1066.9|1056.1|1066.9|1056.1|1066.15|1055.35|4
1644855220000|2022-02-14 16:13:40|1066.85|1056.05|1066.4|1055.6|1066.85|1056.05|1066.4|1055.6|2
1644855230000|2022-02-14 16:13:50|1066.38|1055.58|1066.8|1056|1066.8|1056|1066.38|1055.58|2
1644855240000|2022-02-14 16:14:00|1066.67|1055.87|1066.72|1055.92|1066.9|1056.1|1066.41|1055.61|6
1644855250000|2022-02-14 16:14:10|1066.9|1056.1|1065.9|1055.1|1066.9|1056.1|1065.9|1055.1|6
1644855260000|2022-02-14 16:14:20|1065.74|1054.94|1065.58|1054.78|1065.74|1054.94|1065.58|1054.78|3
1644855270000|2022-02-14 16:14:30|1065.65|1054.85|1065.59|1054.79|1065.65|1054.85|1065.58|1054.78|3
1644855280000|2022-02-14 16:14:40|1065.85|1055.05|1065.85|1055.05|1065.85|1055.05|1065.85|1055.05|1
1644855290000|2022-02-14 16:14:50|1065.6|1054.8|1065.46|1054.66|1065.6|1054.8|1064.9|1054.1|6
1644855300000|2022-02-14 16:15:00|1065.56|1054.76|1065.9|1055.1|1065.9|1055.1|1065.56|1054.76|2
1644855320000|2022-02-14 16:15:20|1065.71|1054.91|1065.52|1054.72|1065.9|1055.1|1065.52|1054.72|8
1644855330000|2022-02-14 16:15:30|1065.65|1054.85|1065.52|1054.72|1065.65|1054.85|1065.52|1054.72|2
1644855340000|2022-02-14 16:15:40|1065.9|1055.1|1065.9|1055.1|1066.55|1055.75|1065.9|1055.1|5
1644855350000|2022-02-14 16:15:50|1065.96|1055.16|1065.9|1055.1|1066|1055.2|1065.9|1055.1|3
1644855360000|2022-02-14 16:16:00|1066.75|1055.95|1066.4|1055.6|1066.75|1055.95|1066.4|1055.6|3
1644855370000|2022-02-14 16:16:10|1066.46|1055.66|1066.9|1056.1|1066.97|1056.17|1066.46|1055.66|6
1644855380000|2022-02-14 16:16:20|1067.05|1056.25|1066.9|1056.1|1067.18|1056.38|1066.9|1056.1|8
1644855390000|2022-02-14 16:16:30|1067.03|1056.23|1066.98|1056.18|1067.04|1056.24|1066.9|1056.1|8
1644855400000|2022-02-14 16:16:40|1066.9|1056.1|1066.9|1056.1|1066.9|1056.1|1066.9|1056.1|1
1644855410000|2022-02-14 16:16:50|1066.98|1056.18|1066.98|1056.18|1066.98|1056.18|1066.98|1056.18|1
1644855420000|2022-02-14 16:17:00|1067.14|1056.34|1067.24|1056.44|1067.39|1056.59|1067.14|1056.34|5
1644855430000|2022-02-14 16:17:10|1067.5|1056.7|1067.5|1056.7|1067.5|1056.7|1067.49|1056.69|3
1644855440000|2022-02-14 16:17:20|1067.75|1056.95|1067.75|1056.95|1067.75|1056.95|1067.75|1056.95|1
1644855450000|2022-02-14 16:17:30|1067.85|1057.05|1067.9|1057.1|1067.9|1057.1|1067.75|1056.95|3
1644855460000|2022-02-14 16:17:40|1067.7|1056.9|1067.54|1056.74|1067.7|1056.9|1067.54|1056.74|2
1644855470000|2022-02-14 16:17:50|1067.3|1056.5|1067.44|1056.64|1067.44|1056.64|1067.3|1056.5|3
1644855480000|2022-02-14 16:18:00|1067.67|1056.87|1068.36|1057.56|1068.5|1057.7|1067.67|1056.87|6
1644855500000|2022-02-14 16:18:20|1068.11|1057.31|1068.11|1057.31|1068.11|1057.31|1068.11|1057.31|1
1644855510000|2022-02-14 16:18:30|1068.05|1057.25|1068.05|1057.25|1068.05|1057.25|1068.05|1057.25|1
1644855540000|2022-02-14 16:19:00|1067.9|1057.1|1068.05|1057.25|1068.3|1057.5|1067.9|1057.1|7
1644855560000|2022-02-14 16:19:20|1067.9|1057.1|1067.9|1057.1|1067.9|1057.1|1067.8|1057|3
1644855600000|2022-02-14 16:20:00|1067.95|1057.15|1067.9|1057.1|1067.95|1057.15|1067.9|1057.1|2
1644855610000|2022-02-14 16:20:10|1067.66|1056.86|1067.06|1056.26|1067.66|1056.86|1067.06|1056.26|4
1644855620000|2022-02-14 16:20:20|1067.05|1056.25|1067.05|1056.25|1067.05|1056.25|1067.05|1056.25|1
1644855650000|2022-02-14 16:20:50|1067.06|1056.26|1067.31|1056.51|1067.64|1056.84|1067.06|1056.26|4
1644855660000|2022-02-14 16:21:00|1067.54|1056.74|1067.06|1056.26|1067.85|1057.05|1067.06|1056.26|5
1644855670000|2022-02-14 16:21:10|1066.9|1056.1|1066.9|1056.1|1066.9|1056.1|1066.9|1056.1|1
1644855700000|2022-02-14 16:21:40|1066.68|1055.88|1066.68|1055.88|1066.68|1055.88|1066.68|1055.88|1
1644855710000|2022-02-14 16:21:50|1066.18|1055.38|1066.18|1055.38|1066.18|1055.38|1066.18|1055.38|1
1644855720000|2022-02-14 16:22:00|1066.4|1055.6|1066.18|1055.38|1066.72|1055.92|1066.18|1055.38|6
1644855730000|2022-02-14 16:22:10|1066.43|1055.63|1066.79|1055.99|1066.79|1055.99|1066.43|1055.63|4
1644855740000|2022-02-14 16:22:20|1066.9|1056.1|1066.9|1056.1|1066.9|1056.1|1066.9|1056.1|1
1644855750000|2022-02-14 16:22:30|1066.68|1055.88|1066.68|1055.88|1066.68|1055.88|1066.68|1055.88|1
1644855780000|2022-02-14 16:23:00|1067|1056.2|1067.5|1056.7|1067.5|1056.7|1067|1056.2|3
1644855790000|2022-02-14 16:23:10|1067.9|1057.1|1067.9|1057.1|1067.9|1057.1|1067.9|1057.1|1
1644855800000|2022-02-14 16:23:20|1067.8|1057|1067.68|1056.88|1067.8|1057|1067.68|1056.88|2
1644855810000|2022-02-14 16:23:30|1067.63|1056.83|1067.63|1056.83|1067.75|1056.95|1067.63|1056.83|3
1644855820000|2022-02-14 16:23:40|1067.25|1056.45|1067.63|1056.83|1067.63|1056.83|1067.25|1056.45|2
1644855830000|2022-02-14 16:23:50|1067.65|1056.85|1067.9|1057.1|1067.91|1057.11|1067.65|1056.85|6
1644855840000|2022-02-14 16:24:00|1067.8|1057|1067.91|1057.11|1067.91|1057.11|1067.77|1056.97|5
1644855850000|2022-02-14 16:24:10|1067.66|1056.86|1067.66|1056.86|1067.66|1056.86|1067.66|1056.86|1
1644855860000|2022-02-14 16:24:20|1067.6|1056.8|1067.91|1057.11|1068.06|1057.26|1067.6|1056.8|5
1644855870000|2022-02-14 16:24:30|1067.9|1057.1|1067.9|1057.1|1067.9|1057.1|1067.9|1057.1|1
1644855900000|2022-02-14 16:25:00|1068.05|1057.25|1068.21|1057.41|1068.21|1057.41|1068.05|1057.25|2
1644855910000|2022-02-14 16:25:10|1068.05|1057.25|1068.1|1057.3|1068.1|1057.3|1068.05|1057.25|2
1644855920000|2022-02-14 16:25:20|1068|1057.2|1068|1057.2|1068|1057.2|1068|1057.2|1
1644855930000|2022-02-14 16:25:30|1068.1|1057.3|1068.1|1057.3|1068.1|1057.3|1068.1|1057.3|1
1644855960000|2022-02-14 16:26:00|1068.23|1057.43|1068.23|1057.43|1068.35|1057.55|1068.23|1057.43|3
1644855970000|2022-02-14 16:26:10|1068.2|1057.4|1068.33|1057.53|1068.33|1057.53|1068.2|1057.4|3
1644855980000|2022-02-14 16:26:20|1068.65|1057.85|1068.65|1057.85|1068.65|1057.85|1068.65|1057.85|1
1644856000000|2022-02-14 16:26:40|1068.86|1058.06|1070.4|1059.6|1070.58|1059.78|1068.84|1058.04|13
1644856010000|2022-02-14 16:26:50|1070.09|1059.29|1070.1|1059.3|1070.79|1059.99|1070.09|1059.29|5
1644856020000|2022-02-14 16:27:00|1069.9|1059.1|1069.9|1059.1|1069.9|1059.1|1069.9|1059.1|1
1644856040000|2022-02-14 16:27:20|1070.12|1059.32|1069.9|1059.1|1070.12|1059.32|1069.9|1059.1|2
1644856050000|2022-02-14 16:27:30|1070.64|1059.84|1070.75|1059.95|1070.75|1059.95|1070.64|1059.84|2
1644856060000|2022-02-14 16:27:40|1070.74|1059.94|1070.8|1060|1070.8|1060|1070.74|1059.94|2
1644856070000|2022-02-14 16:27:50|1070.9|1060.1|1070.9|1060.1|1070.96|1060.16|1070.9|1060.1|3
1644856080000|2022-02-14 16:28:00|1070.74|1059.94|1070.9|1060.1|1070.9|1060.1|1070.69|1059.89|8
1644856090000|2022-02-14 16:28:10|1070.63|1059.83|1070.63|1059.83|1070.63|1059.83|1070.63|1059.83|1
1644856100000|2022-02-14 16:28:20|1070.9|1060.1|1070.7|1059.9|1070.9|1060.1|1070.7|1059.9|2
1644856110000|2022-02-14 16:28:30|1070.8|1060|1070.8|1060|1070.86|1060.06|1070.8|1060|3
1644856120000|2022-02-14 16:28:40|1070.86|1060.06|1070.9|1060.1|1071.55|1060.75|1070.86|1060.06|5
1644856130000|2022-02-14 16:28:50|1071.15|1060.35|1071|1060.2|1071.75|1060.95|1071|1060.2|5
1644856140000|2022-02-14 16:29:00|1070.94|1060.14|1070.9|1060.1|1070.94|1060.14|1070.9|1060.1|2
1644856150000|2022-02-14 16:29:10|1069.91|1059.11|1069.9|1059.1|1069.91|1059.11|1069.9|1059.1|2
1644856160000|2022-02-14 16:29:20|1069.61|1058.81|1069.61|1058.81|1069.61|1058.81|1069.61|1058.81|1
1644856170000|2022-02-14 16:29:30|1069.75|1058.95|1069.81|1059.01|1069.81|1059.01|1069.75|1058.95|2
1644856180000|2022-02-14 16:29:40|1069.9|1059.1|1069.9|1059.1|1069.9|1059.1|1069.9|1059.1|1
1644856190000|2022-02-14 16:29:50|1069.93|1059.13|1070.33|1059.53|1070.7|1059.9|1069.93|1059.13|7
1644856200000|2022-02-14 16:30:00|1070.46|1059.66|1070.7|1059.9|1070.7|1059.9|1070.46|1059.66|2
1644856210000|2022-02-14 16:30:10|1070.9|1060.1|1070.9|1060.1|1071.4|1060.6|1070.9|1060.1|5
1644856220000|2022-02-14 16:30:20|1070.85|1060.05|1070.9|1060.1|1071.07|1060.27|1070.85|1060.05|4
1644856240000|2022-02-14 16:30:40|1070.95|1060.15|1070.95|1060.15|1070.95|1060.15|1070.95|1060.15|1
1644856250000|2022-02-14 16:30:50|1070.9|1060.1|1070.9|1060.1|1070.9|1060.1|1070.9|1060.1|1
1644856260000|2022-02-14 16:31:00|1070.5|1059.7|1070.5|1059.7|1070.5|1059.7|1070.5|1059.7|1
1644856270000|2022-02-14 16:31:10|1070.9|1060.1|1070.4|1059.6|1070.9|1060.1|1070.35|1059.55|4
1644856300000|2022-02-14 16:31:40|1070.64|1059.84|1070.66|1059.86|1070.75|1059.95|1070.6|1059.8|4
1644856310000|2022-02-14 16:31:50|1070.65|1059.85|1070.9|1060.1|1070.9|1060.1|1070.65|1059.85|3
1644856340000|2022-02-14 16:32:20|1070.8|1060|1070.18|1059.38|1070.8|1060|1070.18|1059.38|3
1644856350000|2022-02-14 16:32:30|1070.08|1059.28|1070.08|1059.28|1070.1|1059.3|1070.08|1059.28|3
1644856360000|2022-02-14 16:32:40|1069.9|1059.1|1069.63|1058.83|1069.9|1059.1|1069.63|1058.83|4
1644856370000|2022-02-14 16:32:50|1069.25|1058.45|1068.9|1058.1|1069.25|1058.45|1068.63|1057.83|5
1644856380000|2022-02-14 16:33:00|1068.63|1057.83|1068.63|1057.83|1068.63|1057.83|1068.63|1057.83|1
1644856390000|2022-02-14 16:33:10|1068.69|1057.89|1068.74|1057.94|1068.74|1057.94|1068.69|1057.89|2
1644856400000|2022-02-14 16:33:20|1068.9|1058.1|1068.9|1058.1|1068.9|1058.1|1068.9|1058.1|1
1644856410000|2022-02-14 16:33:30|1068.68|1057.88|1068.68|1057.88|1068.68|1057.88|1068.68|1057.88|1
1644856420000|2022-02-14 16:33:40|1068.59|1057.79|1068.76|1057.96|1069.06|1058.26|1068.59|1057.79|9
1644856450000|2022-02-14 16:34:10|1068.26|1057.46|1068.26|1057.46|1068.26|1057.46|1068.26|1057.46|1
1644856490000|2022-02-14 16:34:50|1068.76|1057.96|1068.76|1057.96|1068.76|1057.96|1068.76|1057.96|1
1644856500000|2022-02-14 16:35:00|1069.26|1058.46|1070|1059.2|1070|1059.2|1069.26|1058.46|5
1644856510000|2022-02-14 16:35:10|1070.5|1059.7|1069.9|1059.1|1070.5|1059.7|1069.9|1059.1|4
1644856520000|2022-02-14 16:35:20|1069.95|1059.15|1070.6|1059.8|1070.6|1059.8|1069.95|1059.15|2
1644856530000|2022-02-14 16:35:30|1070.8|1060|1070.6|1059.8|1070.8|1060|1070.6|1059.8|2
1644856540000|2022-02-14 16:35:40|1070.5|1059.7|1070.1|1059.3|1070.5|1059.7|1070.1|1059.3|4
1644856550000|2022-02-14 16:35:50|1070.47|1059.67|1070.47|1059.67|1070.47|1059.67|1070.1|1059.3|5
1644856560000|2022-02-14 16:36:00|1070.39|1059.59|1070.9|1060.1|1070.9|1060.1|1070.39|1059.59|9
1644856570000|2022-02-14 16:36:10|1070.76|1059.96|1070.75|1059.95|1070.9|1060.1|1070.75|1059.95|5
1644856590000|2022-02-14 16:36:30|1070.5|1059.7|1069.9|1059.1|1070.5|1059.7|1069.9|1059.1|3
1644856610000|2022-02-14 16:36:50|1070.15|1059.35|1069.9|1059.1|1070.15|1059.35|1069.9|1059.1|5
1644856620000|2022-02-14 16:37:00|1070.48|1059.68|1070.48|1059.68|1070.48|1059.68|1070.48|1059.68|1
1644856630000|2022-02-14 16:37:10|1070.37|1059.57|1070.4|1059.6|1070.4|1059.6|1070.28|1059.48|3
1644856640000|2022-02-14 16:37:20|1070.79|1059.99|1070.9|1060.1|1070.9|1060.1|1070.79|1059.99|7
1644856660000|2022-02-14 16:37:40|1070.77|1059.97|1070.77|1059.97|1070.77|1059.97|1070.77|1059.97|1
1644856670000|2022-02-14 16:37:50|1070.5|1059.7|1070.47|1059.67|1070.5|1059.7|1070.47|1059.67|3
1644856680000|2022-02-14 16:38:00|1070.3|1059.5|1070|1059.2|1070.65|1059.85|1069.9|1059.1|5
1644856690000|2022-02-14 16:38:10|1069.9|1059.1|1069.9|1059.1|1069.9|1059.1|1069.9|1059.1|1
1644856730000|2022-02-14 16:38:50|1069.8|1059|1069.55|1058.75|1069.87|1059.07|1069.55|1058.75|4
1644856740000|2022-02-14 16:39:00|1069.15|1058.35|1069|1058.2|1069.15|1058.35|1069|1058.2|3
1644856780000|2022-02-14 16:39:40|1068.89|1058.09|1068.89|1058.09|1068.89|1058.09|1068.89|1058.09|1
1644856790000|2022-02-14 16:39:50|1069.01|1058.21|1069.04|1058.24|1069.04|1058.24|1068.9|1058.1|3
1644856800000|2022-02-14 16:40:00|1068.9|1058.1|1069.19|1058.39|1069.4|1058.6|1068.9|1058.1|8
1644856810000|2022-02-14 16:40:10|1069.05|1058.25|1069.2|1058.4|1069.2|1058.4|1069.05|1058.25|2
1644856820000|2022-02-14 16:40:20|1068.98|1058.18|1068.98|1058.18|1068.98|1058.18|1068.98|1058.18|1
1644856830000|2022-02-14 16:40:30|1069.1|1058.3|1069.1|1058.3|1069.1|1058.3|1069.1|1058.3|1
1644856870000|2022-02-14 16:41:10|1068.9|1058.1|1068.38|1057.58|1068.9|1058.1|1068.38|1057.58|3
1644856880000|2022-02-14 16:41:20|1068.63|1057.83|1068.25|1057.45|1068.77|1057.97|1068|1057.2|4
1644856890000|2022-02-14 16:41:30|1068.18|1057.38|1068.71|1057.91|1068.74|1057.94|1068.13|1057.33|5
1644856900000|2022-02-14 16:41:40|1068.9|1058.1|1069.75|1058.95|1069.75|1058.95|1068.9|1058.1|8
1644856910000|2022-02-14 16:41:50|1069.9|1059.1|1069.75|1058.95|1069.9|1059.1|1069.75|1058.95|2
1644856930000|2022-02-14 16:42:10|1069.89|1059.09|1070.09|1059.29|1070.09|1059.29|1069.89|1059.09|3
1644856940000|2022-02-14 16:42:20|1070.04|1059.24|1070.15|1059.35|1070.15|1059.35|1069.9|1059.1|4
1644856950000|2022-02-14 16:42:30|1069.9|1059.1|1070.51|1059.71|1070.98|1060.18|1069.9|1059.1|7
1644856960000|2022-02-14 16:42:40|1070.67|1059.87|1070.9|1060.1|1070.99|1060.19|1070.67|1059.87|4
1644856980000|2022-02-14 16:43:00|1071.05|1060.25|1071.3|1060.5|1071.3|1060.5|1070.9|1060.1|4
1644856990000|2022-02-14 16:43:10|1071.1|1060.3|1071.1|1060.3|1071.1|1060.3|1071.1|1060.3|1
1644857010000|2022-02-14 16:43:30|1070.94|1060.14|1071.05|1060.25|1071.05|1060.25|1070.94|1060.14|2
1644857020000|2022-02-14 16:43:40|1071.1|1060.3|1071.81|1061.01|1071.83|1061.03|1071.1|1060.3|5
1644857030000|2022-02-14 16:43:50|1071.95|1061.15|1071.9|1061.1|1072.03|1061.23|1071.9|1061.1|5
1644857040000|2022-02-14 16:44:00|1071.96|1061.16|1072|1061.2|1072.35|1061.55|1071.9|1061.1|8
1644857050000|2022-02-14 16:44:10|1072.1|1061.3|1072|1061.2|1072.1|1061.3|1072|1061.2|2
1644857090000|2022-02-14 16:44:50|1072.18|1061.38|1072|1061.2|1072.18|1061.38|1072|1061.2|2
1644857100000|2022-02-14 16:45:00|1072.1|1061.3|1072.19|1061.39|1072.4|1061.6|1072.1|1061.3|3
1644857110000|2022-02-14 16:45:10|1072.53|1061.73|1072.82|1062.02|1072.9|1062.1|1072.53|1061.73|5
1644857120000|2022-02-14 16:45:20|1073.05|1062.25|1072.69|1061.89|1073.05|1062.25|1072.69|1061.89|3
1644857130000|2022-02-14 16:45:30|1072.58|1061.78|1072.58|1061.78|1072.58|1061.78|1072.51|1061.71|3
1644857140000|2022-02-14 16:45:40|1072.05|1061.25|1072.05|1061.25|1072.05|1061.25|1072.05|1061.25|1
1644857150000|2022-02-14 16:45:50|1072.4|1061.6|1072.05|1061.25|1072.59|1061.79|1072.05|1061.25|3
1644857160000|2022-02-14 16:46:00|1071.9|1061.1|1071.9|1061.1|1071.9|1061.1|1071.9|1061.1|1
1644857220000|2022-02-14 16:47:00|1071.78|1060.98|1071.78|1060.98|1071.78|1060.98|1071.78|1060.98|1
1644857230000|2022-02-14 16:47:10|1071.65|1060.85|1071.9|1061.1|1071.9|1061.1|1071.65|1060.85|3
1644857240000|2022-02-14 16:47:20|1072.01|1061.21|1072.08|1061.28|1072.08|1061.28|1072.01|1061.21|4
1644857250000|2022-02-14 16:47:30|1072.01|1061.21|1071.9|1061.1|1072.01|1061.21|1071.9|1061.1|2
1644857270000|2022-02-14 16:47:50|1071.65|1060.85|1071.9|1061.1|1071.9|1061.1|1071.65|1060.85|6
1644857290000|2022-02-14 16:48:10|1072.01|1061.21|1072.21|1061.41|1072.21|1061.41|1072.01|1061.21|2
1644857300000|2022-02-14 16:48:20|1072.25|1061.45|1072.25|1061.45|1072.25|1061.45|1072.25|1061.45|1
1644857310000|2022-02-14 16:48:30|1072.48|1061.68|1072.01|1061.21|1072.48|1061.68|1071.9|1061.1|4
1644857320000|2022-02-14 16:48:40|1071.9|1061.1|1071.9|1061.1|1071.9|1061.1|1071.9|1061.1|1
1644857340000|2022-02-14 16:49:00|1072.19|1061.39|1072.05|1061.25|1072.19|1061.39|1072.05|1061.25|2
1644857350000|2022-02-14 16:49:10|1072.55|1061.75|1072.55|1061.75|1072.55|1061.75|1072.55|1061.75|1
1644857370000|2022-02-14 16:49:30|1072.4|1061.6|1071.9|1061.1|1072.4|1061.6|1071.9|1061.1|2
1644857390000|2022-02-14 16:49:50|1072.01|1061.21|1072.01|1061.21|1072.01|1061.21|1072.01|1061.21|1
1644857400000|2022-02-14 16:50:00|1072.51|1061.71|1072.4|1061.6|1072.51|1061.71|1072.4|1061.6|4
1644857410000|2022-02-14 16:50:10|1072.55|1061.75|1072.25|1061.45|1072.55|1061.75|1072.25|1061.45|2
1644857420000|2022-02-14 16:50:20|1072.15|1061.35|1072.15|1061.35|1072.15|1061.35|1072.15|1061.35|1
1644857440000|2022-02-14 16:50:40|1072.3|1061.5|1072.55|1061.75|1072.55|1061.75|1072.3|1061.5|2
1644857450000|2022-02-14 16:50:50|1072.4|1061.6|1072.88|1062.08|1072.9|1062.1|1072.4|1061.6|10
1644857460000|2022-02-14 16:51:00|1072.91|1062.11|1072.93|1062.13|1073.01|1062.21|1072.8|1062|6
1644857470000|2022-02-14 16:51:10|1072.82|1062.02|1072.69|1061.89|1072.9|1062.1|1072.69|1061.89|4
1644857490000|2022-02-14 16:51:30|1072.82|1062.02|1072.69|1061.89|1072.9|1062.1|1072.69|1061.89|3
1644857520000|2022-02-14 16:52:00|1072.4|1061.6|1072.55|1061.75|1072.55|1061.75|1072.4|1061.6|2
1644857530000|2022-02-14 16:52:10|1072.4|1061.6|1072.4|1061.6|1072.4|1061.6|1072.4|1061.6|1
1644857540000|2022-02-14 16:52:20|1071.6|1060.8|1071.6|1060.8|1071.6|1060.8|1071.6|1060.8|1
1644857560000|2022-02-14 16:52:40|1071.35|1060.55|1071.35|1060.55|1071.35|1060.55|1071.35|1060.55|1
1644857580000|2022-02-14 16:53:00|1071.61|1060.81|1071.7|1060.9|1071.7|1060.9|1071.61|1060.81|2
1644857590000|2022-02-14 16:53:10|1071.4|1060.6|1070.9|1060.1|1071.4|1060.6|1070.9|1060.1|2
1644857640000|2022-02-14 16:54:00|1070.85|1060.05|1070.85|1060.05|1070.85|1060.05|1070.85|1060.05|1
1644857660000|2022-02-14 16:54:20|1071.05|1060.25|1070.9|1060.1|1071.05|1060.25|1070.9|1060.1|2
1644857670000|2022-02-14 16:54:30|1070.85|1060.05|1070.85|1060.05|1070.85|1060.05|1070.85|1060.05|1
1644857740000|2022-02-14 16:55:40|1070.62|1059.82|1070.4|1059.6|1070.62|1059.82|1070.4|1059.6|3
1644857750000|2022-02-14 16:55:50|1069.9|1059.1|1069.9|1059.1|1069.9|1059.1|1069.9|1059.1|1
1644857770000|2022-02-14 16:56:10|1069.8|1059|1068.8|1058|1069.8|1059|1068.8|1058|3
1644857780000|2022-02-14 16:56:20|1068.35|1057.55|1068.73|1057.93|1069.23|1058.43|1068.35|1057.55|6
1644857820000|2022-02-14 16:57:00|1068.62|1057.82|1067.8|1057|1068.63|1057.83|1067.68|1056.88|8
1644857840000|2022-02-14 16:57:20|1067.64|1056.84|1067.65|1056.85|1067.65|1056.85|1067.64|1056.84|2
1644857860000|2022-02-14 16:57:40|1067.9|1057.1|1067.9|1057.1|1067.9|1057.1|1067.9|1057.1|1
1644857870000|2022-02-14 16:57:50|1068.07|1057.27|1068.65|1057.85|1068.65|1057.85|1068.07|1057.27|2
1644857880000|2022-02-14 16:58:00|1068.87|1058.07|1068.9|1058.1|1068.9|1058.1|1068.87|1058.07|2
1644857890000|2022-02-14 16:58:10|1068.15|1057.35|1068.53|1057.73|1068.65|1057.85|1068.15|1057.35|3
1644857900000|2022-02-14 16:58:20|1068.49|1057.69|1068.76|1057.96|1068.76|1057.96|1068.4|1057.6|5
1644857930000|2022-02-14 16:58:50|1068.8|1058|1068.8|1058|1068.8|1058|1068.8|1058|1
1644857960000|2022-02-14 16:59:20|1068|1057.2|1068.39|1057.59|1068.39|1057.59|1067.99|1057.19|3
1644857970000|2022-02-14 16:59:30|1068.51|1057.71|1068.61|1057.81|1068.73|1057.93|1068.51|1057.71|4
1644857980000|2022-02-14 16:59:40|1068.75|1057.95|1068.75|1057.95|1068.75|1057.95|1068.75|1057.95|1
1644857990000|2022-02-14 16:59:50|1068.85|1058.05|1068.85|1058.05|1068.85|1058.05|1068.85|1058.05|1
1644858000000|2022-02-14 17:00:00|1068.89|1058.09|1068.89|1058.09|1068.89|1058.09|1068.89|1058.09|1
1644858010000|2022-02-14 17:00:10|1068.65|1057.85|1068.65|1057.85|1068.65|1057.85|1068.65|1057.85|1
1644858020000|2022-02-14 17:00:20|1068|1057.2|1068|1057.2|1068|1057.2|1068|1057.2|1
1644858030000|2022-02-14 17:00:30|1068.2|1057.4|1068.2|1057.4|1068.2|1057.4|1068.2|1057.4|1
1644858050000|2022-02-14 17:00:50|1068.05|1057.25|1068.9|1058.1|1068.9|1058.1|1068|1057.2|6
1644858070000|2022-02-14 17:01:10|1069.08|1058.28|1069.62|1058.82|1069.62|1058.82|1068.9|1058.1|4
1644858090000|2022-02-14 17:01:30|1069.52|1058.72|1069.5|1058.7|1069.65|1058.85|1069.5|1058.7|4
1644858100000|2022-02-14 17:01:40|1069.12|1058.32|1069.12|1058.32|1069.5|1058.7|1069.12|1058.32|3
1644858110000|2022-02-14 17:01:50|1069.15|1058.35|1069.12|1058.32|1069.15|1058.35|1069.12|1058.32|3
1644858160000|2022-02-14 17:02:40|1068.9|1058.1|1069.02|1058.22|1069.12|1058.32|1068.7|1057.9|5
1644858170000|2022-02-14 17:02:50|1068.9|1058.1|1068.9|1058.1|1068.9|1058.1|1068.9|1058.1|1
1644858180000|2022-02-14 17:03:00|1069.12|1058.32|1069.12|1058.32|1069.12|1058.32|1069.12|1058.32|1
1644858220000|2022-02-14 17:03:40|1068.9|1058.1|1068.9|1058.1|1068.9|1058.1|1068.9|1058.1|1
1644858280000|2022-02-14 17:04:40|1069|1058.2|1068.9|1058.1|1069|1058.2|1068.9|1058.1|2
1644858310000|2022-02-14 17:05:10|1068.85|1058.05|1068.4|1057.6|1068.85|1058.05|1068.4|1057.6|2
1644858320000|2022-02-14 17:05:20|1067.93|1057.13|1067.9|1057.1|1067.93|1057.13|1067.9|1057.1|2
1644858330000|2022-02-14 17:05:30|1068.2|1057.4|1068.2|1057.4|1068.2|1057.4|1068.2|1057.4|1
1644858340000|2022-02-14 17:05:40|1068.1|1057.3|1067.9|1057.1|1068.1|1057.3|1067.9|1057.1|2
1644858360000|2022-02-14 17:06:00|1068.2|1057.4|1067.9|1057.1|1068.2|1057.4|1067.9|1057.1|2
1644858380000|2022-02-14 17:06:20|1068|1057.2|1067.9|1057.1|1068|1057.2|1067.9|1057.1|2
1644858390000|2022-02-14 17:06:30|1068.2|1057.4|1068.2|1057.4|1068.2|1057.4|1068.2|1057.4|1
1644858400000|2022-02-14 17:06:40|1068.35|1057.55|1068.75|1057.95|1068.86|1058.06|1068.35|1057.55|3
1644858410000|2022-02-14 17:06:50|1068.9|1058.1|1068.61|1057.81|1068.9|1058.1|1068.61|1057.81|2
1644858420000|2022-02-14 17:07:00|1068.57|1057.77|1068.01|1057.21|1068.57|1057.77|1068.01|1057.21|4
1644858430000|2022-02-14 17:07:10|1068.21|1057.41|1068.22|1057.42|1068.22|1057.42|1068.21|1057.41|2
1644858440000|2022-02-14 17:07:20|1068.72|1057.92|1068.9|1058.1|1068.95|1058.15|1068.72|1057.92|4
1644858460000|2022-02-14 17:07:40|1068.85|1058.05|1068.85|1058.05|1068.85|1058.05|1068.85|1058.05|1
1644858480000|2022-02-14 17:08:00|1068.96|1058.16|1068.9|1058.1|1068.96|1058.16|1068.9|1058.1|2
1644858500000|2022-02-14 17:08:20|1069|1058.2|1069|1058.2|1069.29|1058.49|1069|1058.2|4
1644858520000|2022-02-14 17:08:40|1068.9|1058.1|1068.9|1058.1|1068.9|1058.1|1068.9|1058.1|1
1644858530000|2022-02-14 17:08:50|1068.85|1058.05|1068.85|1058.05|1068.9|1058.1|1068.85|1058.05|3
1644858540000|2022-02-14 17:09:00|1068.96|1058.16|1069.01|1058.21|1069.01|1058.21|1068.96|1058.16|2
1644858550000|2022-02-14 17:09:10|1068.9|1058.1|1069.01|1058.21|1069.01|1058.21|1068.9|1058.1|2
1644858560000|2022-02-14 17:09:20|1068.9|1058.1|1069.85|1059.05|1069.85|1059.05|1068.9|1058.1|4
1644858580000|2022-02-14 17:09:40|1069.4|1058.6|1068.9|1058.1|1069.4|1058.6|1068.9|1058.1|2
1644858590000|2022-02-14 17:09:50|1069|1058.2|1069|1058.2|1069|1058.2|1069|1058.2|1
1644858610000|2022-02-14 17:10:10|1069.05|1058.25|1069.05|1058.25|1069.05|1058.25|1069.05|1058.25|1
1644858630000|2022-02-14 17:10:30|1069.1|1058.3|1069.1|1058.3|1069.1|1058.3|1069.1|1058.3|1
1644858640000|2022-02-14 17:10:40|1069|1058.2|1069|1058.2|1069|1058.2|1069|1058.2|1
1644858660000|2022-02-14 17:11:00|1068.9|1058.1|1068.53|1057.73|1068.9|1058.1|1068.53|1057.73|4
1644858680000|2022-02-14 17:11:20|1068.9|1058.1|1068.99|1058.19|1068.99|1058.19|1068.65|1057.85|5
1644858690000|2022-02-14 17:11:30|1068.9|1058.1|1068.8|1058|1068.99|1058.19|1068.8|1058|4
1644858700000|2022-02-14 17:11:40|1068.86|1058.06|1069.01|1058.21|1069.1|1058.3|1068.86|1058.06|5
1644858710000|2022-02-14 17:11:50|1068.9|1058.1|1068.9|1058.1|1068.9|1058.1|1068.9|1058.1|1
1644858720000|2022-02-14 17:12:00|1068.85|1058.05|1068.85|1058.05|1068.85|1058.05|1068.85|1058.05|1
1644858740000|2022-02-14 17:12:20|1068.7|1057.9|1068.7|1057.9|1068.7|1057.9|1068.7|1057.9|1
1644858770000|2022-02-14 17:12:50|1068.01|1057.21|1068.01|1057.21|1068.01|1057.21|1068.01|1057.21|1
1644858780000|2022-02-14 17:13:00|1068.1|1057.3|1068.1|1057.3|1068.1|1057.3|1068.1|1057.3|1
1644858810000|2022-02-14 17:13:30|1067.9|1057.1|1067.94|1057.14|1067.94|1057.14|1067.9|1057.1|3
1644858820000|2022-02-14 17:13:40|1068.1|1057.3|1068.39|1057.59|1068.84|1058.04|1068.1|1057.3|4
1644858830000|2022-02-14 17:13:50|1068.06|1057.26|1067.9|1057.1|1068.15|1057.35|1067.9|1057.1|3
1644858840000|2022-02-14 17:14:00|1067.96|1057.16|1067.9|1057.1|1067.96|1057.16|1067.9|1057.1|2
1644858850000|2022-02-14 17:14:10|1068.1|1057.3|1068.1|1057.3|1068.1|1057.3|1068.1|1057.3|1
1644858860000|2022-02-14 17:14:20|1068.15|1057.35|1068.13|1057.33|1068.15|1057.35|1068.12|1057.32|3
1644858870000|2022-02-14 17:14:30|1068.3|1057.5|1068.8|1058|1068.8|1058|1068.3|1057.5|2
1644858900000|2022-02-14 17:15:00|1068.9|1058.1|1068.9|1058.1|1068.9|1058.1|1068.9|1058.1|1
1644858910000|2022-02-14 17:15:10|1068.85|1058.05|1068.85|1058.05|1068.85|1058.05|1068.85|1058.05|1
1644858930000|2022-02-14 17:15:30|1068.98|1058.18|1068.9|1058.1|1069.03|1058.23|1068.9|1058.1|3
1644858960000|2022-02-14 17:16:00|1068.85|1058.05|1068.85|1058.05|1068.85|1058.05|1068.85|1058.05|1
1644859010000|2022-02-14 17:16:50|1068.9|1058.1|1069.03|1058.23|1069.03|1058.23|1068.9|1058.1|2
1644859020000|2022-02-14 17:17:00|1069.06|1058.26|1069.03|1058.23|1069.06|1058.26|1069.03|1058.23|2
1644859030000|2022-02-14 17:17:10|1069.08|1058.28|1068.9|1058.1|1069.08|1058.28|1068.9|1058.1|3
1644859060000|2022-02-14 17:17:40|1068.96|1058.16|1068.9|1058.1|1068.96|1058.16|1068.9|1058.1|2
1644859080000|2022-02-14 17:18:00|1069.07|1058.27|1069.07|1058.27|1069.07|1058.27|1069.07|1058.27|1
1644859100000|2022-02-14 17:18:20|1068.93|1058.13|1068.9|1058.1|1068.93|1058.13|1068.9|1058.1|2
1644859140000|2022-02-14 17:19:00|1069.1|1058.3|1069.05|1058.25|1069.1|1058.3|1069.05|1058.25|2
1644859160000|2022-02-14 17:19:20|1068.95|1058.15|1068.95|1058.15|1068.95|1058.15|1068.95|1058.15|1
1644859220000|2022-02-14 17:20:20|1069.1|1058.3|1068.95|1058.15|1069.1|1058.3|1068.95|1058.15|2
1644859230000|2022-02-14 17:20:30|1068.9|1058.1|1068.9|1058.1|1068.9|1058.1|1068.9|1058.1|1
1644859250000|2022-02-14 17:20:50|1068.85|1058.05|1068.85|1058.05|1068.85|1058.05|1068.85|1058.05|1
1644859260000|2022-02-14 17:21:00|1068.9|1058.1|1068.85|1058.05|1068.9|1058.1|1068.85|1058.05|2
1644859280000|2022-02-14 17:21:20|1068.9|1058.1|1068.85|1058.05|1068.9|1058.1|1068.85|1058.05|2
1644859300000|2022-02-14 17:21:40|1068.9|1058.1|1068.9|1058.1|1068.9|1058.1|1068.9|1058.1|1
1644859380000|2022-02-14 17:23:00|1068.85|1058.05|1068.85|1058.05|1068.85|1058.05|1068.85|1058.05|1
1644859440000|2022-02-14 17:24:00|1068.9|1058.1|1068.9|1058.1|1068.9|1058.1|1068.9|1058.1|1
1644859530000|2022-02-14 17:25:30|1069.18|1058.38|1069.71|1058.91|1069.71|1058.91|1069.18|1058.38|5
1644859540000|2022-02-14 17:25:40|1069.9|1059.1|1069.4|1058.6|1069.9|1059.1|1069.29|1058.49|3
1644859620000|2022-02-14 17:27:00|1069.1|1058.3|1069.4|1058.6|1069.4|1058.6|1069.1|1058.3|3
1644859630000|2022-02-14 17:27:10|1069.19|1058.39|1069.8|1059|1069.9|1059.1|1068.9|1058.1|7
1644859640000|2022-02-14 17:27:20|1069.4|1058.6|1069.55|1058.75|1069.55|1058.75|1068.9|1058.1|6
1644859670000|2022-02-14 17:27:50|1069.65|1058.85|1069.9|1059.1|1070|1059.2|1069.55|1058.75|7
1644859690000|2022-02-14 17:28:10|1069.7|1058.9|1069.7|1058.9|1069.7|1058.9|1069.7|1058.9|1
1644859700000|2022-02-14 17:28:20|1069.85|1059.05|1069.85|1059.05|1069.85|1059.05|1069.85|1059.05|1
1644859730000|2022-02-14 17:28:50|1069.55|1058.75|1069.53|1058.73|1069.65|1058.85|1069.53|1058.73|4
1644859760000|2022-02-14 17:29:20|1069.15|1058.35|1068.9|1058.1|1069.15|1058.35|1068.9|1058.1|3
1644859770000|2022-02-14 17:29:30|1069.03|1058.23|1068.9|1058.1|1069.03|1058.23|1068.9|1058.1|2
1644859780000|2022-02-14 17:29:40|1069.3|1058.5|1069.69|1058.89|1069.75|1058.95|1069.3|1058.5|3
1644859790000|2022-02-14 17:29:50|1069.9|1059.1|1069.9|1059.1|1069.9|1059.1|1069.9|1059.1|1
1644859800000|2022-02-14 17:30:00|1070|1059.2|1069.9|1059.1|1070|1059.2|1069.9|1059.1|4
1644859810000|2022-02-14 17:30:10|1070.15|1059.35|1070.15|1059.35|1070.15|1059.35|1069.9|1059.1|3
1644859820000|2022-02-14 17:30:20|1070.74|1059.94|1070.9|1060.1|1071.09|1060.29|1070.74|1059.94|7
1644859850000|2022-02-14 17:30:50|1071.05|1060.25|1071.05|1060.25|1071.05|1060.25|1071.05|1060.25|1
1644859860000|2022-02-14 17:31:00|1071.36|1060.56|1071.65|1060.85|1071.65|1060.85|1071.3|1060.5|4
1644859870000|2022-02-14 17:31:10|1071.85|1061.05|1071.4|1060.6|1071.85|1061.05|1071.4|1060.6|3
1644859880000|2022-02-14 17:31:20|1070.9|1060.1|1070.9|1060.1|1070.9|1060.1|1070.9|1060.1|1
1644859900000|2022-02-14 17:31:40|1070.74|1059.94|1070.59|1059.79|1070.74|1059.94|1070.57|1059.77|6
1644859920000|2022-02-14 17:32:00|1070|1059.2|1069.53|1058.73|1070|1059.2|1069.53|1058.73|4
1644859930000|2022-02-14 17:32:10|1069.4|1058.6|1069.4|1058.6|1069.4|1058.6|1069.4|1058.6|1
1644859940000|2022-02-14 17:32:20|1069.28|1058.48|1068.9|1058.1|1069.45|1058.65|1068.9|1058.1|4
1644859970000|2022-02-14 17:32:50|1068.72|1057.92|1068.57|1057.77|1068.72|1057.92|1068.57|1057.77|2
1644859980000|2022-02-14 17:33:00|1068.53|1057.73|1068.3|1057.5|1068.53|1057.73|1068.3|1057.5|2
1644859990000|2022-02-14 17:33:10|1068.28|1057.48|1068.28|1057.48|1068.28|1057.48|1068.28|1057.48|1
1644860010000|2022-02-14 17:33:30|1068.03|1057.23|1067.9|1057.1|1068.03|1057.23|1067.9|1057.1|2
1644860040000|2022-02-14 17:34:00|1067.73|1056.93|1067.61|1056.81|1067.79|1056.99|1067.61|1056.81|4
1644860050000|2022-02-14 17:34:10|1066.95|1056.15|1066.79|1055.99|1066.95|1056.15|1066.79|1055.99|3
1644860060000|2022-02-14 17:34:20|1066.9|1056.1|1066.9|1056.1|1066.9|1056.1|1066.9|1056.1|1
1644860070000|2022-02-14 17:34:30|1066.29|1055.49|1066.29|1055.49|1066.29|1055.49|1066.29|1055.49|1
1644860080000|2022-02-14 17:34:40|1066.4|1055.6|1066.4|1055.6|1066.4|1055.6|1066.4|1055.6|1
1644860090000|2022-02-14 17:34:50|1066.9|1056.1|1067.12|1056.32|1067.12|1056.32|1066.9|1056.1|3
1644860100000|2022-02-14 17:35:00|1067.01|1056.21|1066.9|1056.1|1067.01|1056.21|1066.9|1056.1|4
1644860120000|2022-02-14 17:35:20|1066.7|1055.9|1066.2|1055.4|1066.7|1055.9|1066.2|1055.4|2
1644860130000|2022-02-14 17:35:30|1066.45|1055.65|1066.2|1055.4|1066.45|1055.65|1066.2|1055.4|2
1644860190000|2022-02-14 17:36:30|1066.35|1055.55|1066.8|1056|1066.8|1056|1066.35|1055.55|2
1644860210000|2022-02-14 17:36:50|1066.75|1055.95|1066.75|1055.95|1066.75|1055.95|1066.75|1055.95|1
1644860220000|2022-02-14 17:37:00|1066.63|1055.83|1066.68|1055.88|1066.7|1055.9|1066.63|1055.83|4
1644860240000|2022-02-14 17:37:20|1066.9|1056.1|1066.9|1056.1|1066.9|1056.1|1066.9|1056.1|1
1644860280000|2022-02-14 17:38:00|1065.96|1055.16|1065.9|1055.1|1065.96|1055.16|1065.9|1055.1|2
1644860320000|2022-02-14 17:38:40|1066.1|1055.3|1066.9|1056.1|1066.9|1056.1|1066.1|1055.3|5
1644860340000|2022-02-14 17:39:00|1066.71|1055.91|1066.71|1055.91|1066.71|1055.91|1066.71|1055.91|1
1644860350000|2022-02-14 17:39:10|1066.72|1055.92|1066.69|1055.89|1066.72|1055.92|1066.53|1055.73|3
1644860360000|2022-02-14 17:39:20|1066.9|1056.1|1067.05|1056.25|1067.05|1056.25|1066.9|1056.1|2
1644860370000|2022-02-14 17:39:30|1066.9|1056.1|1067.05|1056.25|1067.05|1056.25|1066.9|1056.1|2
1644860380000|2022-02-14 17:39:40|1066.9|1056.1|1066.4|1055.6|1066.9|1056.1|1066.4|1055.6|4
1644860390000|2022-02-14 17:39:50|1066.85|1056.05|1066.9|1056.1|1067|1056.2|1066.85|1056.05|4
1644860480000|2022-02-14 17:41:20|1066.77|1055.97|1066.9|1056.1|1066.9|1056.1|1066.77|1055.97|2
1644860520000|2022-02-14 17:42:00|1066.75|1055.95|1066.75|1055.95|1066.75|1055.95|1066.75|1055.95|1
1644860530000|2022-02-14 17:42:10|1066.7|1055.9|1066.58|1055.78|1066.7|1055.9|1066.58|1055.78|2
1644860540000|2022-02-14 17:42:20|1066.25|1055.45|1066.08|1055.28|1066.25|1055.45|1066.08|1055.28|4
1644860550000|2022-02-14 17:42:30|1066.11|1055.31|1066.18|1055.38|1066.18|1055.38|1066.08|1055.28|3
1644860560000|2022-02-14 17:42:40|1066.37|1055.57|1066.37|1055.57|1066.37|1055.57|1066.37|1055.57|1
1644860570000|2022-02-14 17:42:50|1066.5|1055.7|1066.54|1055.74|1066.82|1056.02|1066.5|1055.7|4
1644860580000|2022-02-14 17:43:00|1066.69|1055.89|1066.9|1056.1|1066.9|1056.1|1066.69|1055.89|4
1644860590000|2022-02-14 17:43:10|1066.96|1056.16|1066.75|1055.95|1066.96|1056.16|1066.75|1055.95|2
1644860610000|2022-02-14 17:43:30|1066.7|1055.9|1066.64|1055.84|1066.7|1055.9|1066.64|1055.84|2
1644860630000|2022-02-14 17:43:50|1066.53|1055.73|1066.3|1055.5|1066.53|1055.73|1066.3|1055.5|4
1644860650000|2022-02-14 17:44:10|1066.2|1055.4|1066.2|1055.4|1066.2|1055.4|1066.2|1055.4|1
1644860670000|2022-02-14 17:44:30|1066.26|1055.46|1066.04|1055.24|1066.26|1055.46|1066.04|1055.24|3
1644860710000|2022-02-14 17:45:10|1066.07|1055.27|1066.23|1055.43|1066.23|1055.43|1066.07|1055.27|5
1644860720000|2022-02-14 17:45:20|1066.5|1055.7|1066.9|1056.1|1066.9|1056.1|1066.5|1055.7|5
1644860730000|2022-02-14 17:45:30|1066.7|1055.9|1066.7|1055.9|1066.7|1055.9|1066.7|1055.9|1
1644860750000|2022-02-14 17:45:50|1066.65|1055.85|1066.83|1056.03|1066.83|1056.03|1066.65|1055.85|3
1644860760000|2022-02-14 17:46:00|1066.7|1055.9|1067.08|1056.28|1067.08|1056.28|1066.7|1055.9|3
1644860770000|2022-02-14 17:46:10|1067.15|1056.35|1067.2|1056.4|1067.2|1056.4|1067.15|1056.35|2
1644860790000|2022-02-14 17:46:30|1067.05|1056.25|1066.83|1056.03|1067.05|1056.25|1066.83|1056.03|2
1644860800000|2022-02-14 17:46:40|1066.88|1056.08|1067.08|1056.28|1067.08|1056.28|1066.88|1056.08|4
1644860810000|2022-02-14 17:46:50|1067.04|1056.24|1067.04|1056.24|1067.04|1056.24|1067.04|1056.24|1
1644860820000|2022-02-14 17:47:00|1067.25|1056.45|1067.62|1056.82|1067.62|1056.82|1067.08|1056.28|4
1644860830000|2022-02-14 17:47:10|1067.85|1057.05|1067.85|1057.05|1067.85|1057.05|1067.85|1057.05|1
1644860880000|2022-02-14 17:48:00|1067.96|1057.16|1067.85|1057.05|1067.96|1057.16|1067.85|1057.05|2
1644860890000|2022-02-14 17:48:10|1068.4|1057.6|1068.4|1057.6|1068.4|1057.6|1068.4|1057.6|1
1644860920000|2022-02-14 17:48:40|1068.1|1057.3|1068.16|1057.36|1068.51|1057.71|1068.1|1057.3|3
1644860930000|2022-02-14 17:48:50|1068.1|1057.3|1068.2|1057.4|1068.2|1057.4|1068.1|1057.3|2
1644860940000|2022-02-14 17:49:00|1067.9|1057.1|1068.1|1057.3|1068.1|1057.3|1067.9|1057.1|2
1644860950000|2022-02-14 17:49:10|1068.15|1057.35|1068.15|1057.35|1068.15|1057.35|1068.15|1057.35|1
1644860960000|2022-02-14 17:49:20|1067.9|1057.1|1067.9|1057.1|1067.9|1057.1|1067.9|1057.1|1
1644860970000|2022-02-14 17:49:30|1067.63|1056.83|1067.9|1057.1|1067.9|1057.1|1067.63|1056.83|2
1644860980000|2022-02-14 17:49:40|1068.06|1057.26|1067.96|1057.16|1068.06|1057.26|1067.88|1057.08|4
1644860990000|2022-02-14 17:49:50|1067.9|1057.1|1067.9|1057.1|1067.9|1057.1|1067.9|1057.1|1
1644861000000|2022-02-14 17:50:00|1067.93|1057.13|1067.93|1057.13|1067.93|1057.13|1067.93|1057.13|1
1644861010000|2022-02-14 17:50:10|1068.06|1057.26|1068.15|1057.35|1068.52|1057.72|1068.06|1057.26|7
1644861020000|2022-02-14 17:50:20|1068.2|1057.4|1068.18|1057.38|1068.48|1057.68|1068.18|1057.38|3
1644861030000|2022-02-14 17:50:30|1068.37|1057.57|1069.42|1058.62|1069.42|1058.62|1068.37|1057.57|7
1644861040000|2022-02-14 17:50:40|1069.37|1058.57|1071.9|1061.1|1072.33|1061.53|1069.37|1058.57|12
1644861050000|2022-02-14 17:50:50|1072.02|1061.22|1071.9|1061.1|1072.58|1061.78|1071.9|1061.1|10
1644861060000|2022-02-14 17:51:00|1072.07|1061.27|1072.14|1061.34|1072.54|1061.74|1072.06|1061.26|7
1644861070000|2022-02-14 17:51:10|1071.99|1061.19|1072.04|1061.24|1072.05|1061.25|1071.99|1061.19|5
1644861080000|2022-02-14 17:51:20|1072.05|1061.25|1072.18|1061.38|1072.63|1061.83|1072.05|1061.25|14
1644861090000|2022-02-14 17:51:30|1072.28|1061.48|1072.04|1061.24|1072.28|1061.48|1071.9|1061.1|3
1644861100000|2022-02-14 17:51:40|1071.9|1061.1|1072.01|1061.21|1072.29|1061.49|1071.9|1061.1|9
1644861110000|2022-02-14 17:51:50|1072.18|1061.38|1071.9|1061.1|1072.18|1061.38|1071.9|1061.1|3
1644861120000|2022-02-14 17:52:00|1072.07|1061.27|1072.34|1061.54|1072.34|1061.54|1072.06|1061.26|3
1644861130000|2022-02-14 17:52:10|1072.64|1061.84|1072.63|1061.83|1072.76|1061.96|1072.63|1061.83|12
1644861140000|2022-02-14 17:52:20|1072.64|1061.84|1072.34|1061.54|1072.64|1061.84|1072.34|1061.54|11
1644861160000|2022-02-14 17:52:40|1072.33|1061.53|1069.9|1059.1|1072.33|1061.53|1069.9|1059.1|13
1644861180000|2022-02-14 17:53:00|1069.4|1058.6|1067.53|1056.73|1069.4|1058.6|1067.53|1056.73|5
1644861190000|2022-02-14 17:53:10|1067.9|1057.1|1067.9|1057.1|1067.9|1057.1|1067.9|1057.1|1
1644861200000|2022-02-14 17:53:20|1067.8|1057|1067.4|1056.6|1067.8|1057|1067.4|1056.6|2
1644861210000|2022-02-14 17:53:30|1066.9|1056.1|1066.9|1056.1|1066.9|1056.1|1066.77|1055.97|4
1644861230000|2022-02-14 17:53:50|1066.77|1055.97|1066.77|1055.97|1066.77|1055.97|1066.77|1055.97|1
1644861240000|2022-02-14 17:54:00|1066.73|1055.93|1066.82|1056.02|1066.82|1056.02|1066.2|1055.4|5
1644861250000|2022-02-14 17:54:10|1066.77|1055.97|1066.9|1056.1|1066.9|1056.1|1066.77|1055.97|2
1644861270000|2022-02-14 17:54:30|1067|1056.2|1066.9|1056.1|1067|1056.2|1066.9|1056.1|2
1644861290000|2022-02-14 17:54:50|1067|1056.2|1067.16|1056.36|1067.16|1056.36|1066.9|1056.1|5
1644861300000|2022-02-14 17:55:00|1067.15|1056.35|1067.35|1056.55|1067.35|1056.55|1067.15|1056.35|3
1644861310000|2022-02-14 17:55:10|1067.13|1056.33|1067.14|1056.34|1067.14|1056.34|1067.13|1056.33|2
1644861330000|2022-02-14 17:55:30|1067.15|1056.35|1067.96|1057.16|1067.96|1057.16|1067.15|1056.35|4
1644861340000|2022-02-14 17:55:40|1067.92|1057.12|1068.3|1057.5|1068.3|1057.5|1067.92|1057.12|2
1644861350000|2022-02-14 17:55:50|1068.35|1057.55|1068.9|1058.1|1068.9|1058.1|1068.35|1057.55|3
1644861360000|2022-02-14 17:56:00|1068.84|1058.04|1068.28|1057.48|1068.84|1058.04|1068.27|1057.47|4
1644861370000|2022-02-14 17:56:10|1068.2|1057.4|1068.2|1057.4|1068.2|1057.4|1068.2|1057.4|1
1644861390000|2022-02-14 17:56:30|1068.13|1057.33|1068.15|1057.35|1068.15|1057.35|1068.13|1057.33|2
1644861400000|2022-02-14 17:56:40|1068.13|1057.33|1068.13|1057.33|1068.13|1057.33|1068.13|1057.33|1
1644861410000|2022-02-14 17:56:50|1068.35|1057.55|1068.1|1057.3|1068.5|1057.7|1068.1|1057.3|3
1644861420000|2022-02-14 17:57:00|1068.65|1057.85|1068.68|1057.88|1068.68|1057.88|1068.63|1057.83|3
1644861430000|2022-02-14 17:57:10|1068.86|1058.06|1068.82|1058.02|1068.87|1058.07|1068.82|1058.02|4
1644861450000|2022-02-14 17:57:30|1068.85|1058.05|1068.54|1057.74|1068.85|1058.05|1068.54|1057.74|2
1644861460000|2022-02-14 17:57:40|1068.4|1057.6|1067.9|1057.1|1068.4|1057.6|1067.9|1057.1|2
1644861500000|2022-02-14 17:58:20|1068.05|1057.25|1068.2|1057.4|1068.2|1057.4|1068.05|1057.25|2
1644861510000|2022-02-14 17:58:30|1067.9|1057.1|1067.9|1057.1|1067.9|1057.1|1067.9|1057.1|1
1644861520000|2022-02-14 17:58:40|1068.03|1057.23|1067.9|1057.1|1068.03|1057.23|1067.9|1057.1|2
1644861530000|2022-02-14 17:58:50|1068.3|1057.5|1068.95|1058.15|1068.95|1058.15|1068.3|1057.5|5
1644861540000|2022-02-14 17:59:00|1068.9|1058.1|1068.77|1057.97|1068.9|1058.1|1068.77|1057.97|2
1644861550000|2022-02-14 17:59:10|1068.86|1058.06|1068.7|1057.9|1069.01|1058.21|1068.6|1057.8|7
1644861560000|2022-02-14 17:59:20|1068.5|1057.7|1068.5|1057.7|1068.5|1057.7|1068.5|1057.7|1
1644861570000|2022-02-14 17:59:30|1068.49|1057.69|1068.49|1057.69|1068.5|1057.7|1068.49|1057.69|3
1644861580000|2022-02-14 17:59:40|1067.99|1057.19|1067.99|1057.19|1067.99|1057.19|1067.99|1057.19|1
1644861590000|2022-02-14 17:59:50|1068.1|1057.3|1068.2|1057.4|1068.58|1057.78|1067.99|1057.19|7
1644861600000|2022-02-14 18:00:00|1068.37|1057.57|1069.16|1058.36|1069.2|1058.4|1068.37|1057.57|9
1644861630000|2022-02-14 18:00:30|1069.35|1058.55|1069.25|1058.45|1069.35|1058.55|1069.25|1058.45|2
1644861640000|2022-02-14 18:00:40|1069.31|1058.51|1068.87|1058.07|1069.31|1058.51|1068.87|1058.07|3
1644861650000|2022-02-14 18:00:50|1068.75|1057.95|1068.75|1057.95|1068.75|1057.95|1068.75|1057.95|1
1644861670000|2022-02-14 18:01:10|1068.68|1057.88|1068.68|1057.88|1068.68|1057.88|1068.68|1057.88|1
1644861680000|2022-02-14 18:01:20|1068.37|1057.57|1068.37|1057.57|1068.37|1057.57|1068.37|1057.57|1
1644861690000|2022-02-14 18:01:30|1068.28|1057.48|1068.28|1057.48|1068.28|1057.48|1068.28|1057.48|1
1644861700000|2022-02-14 18:01:40|1067.8|1057|1067.9|1057.1|1067.9|1057.1|1067.79|1056.99|4
1644861740000|2022-02-14 18:02:20|1068.05|1057.25|1068.05|1057.25|1068.05|1057.25|1067.93|1057.13|3
1644861750000|2022-02-14 18:02:30|1067.9|1057.1|1067.9|1057.1|1067.9|1057.1|1067.9|1057.1|1
1644861760000|2022-02-14 18:02:40|1067.99|1057.19|1067.86|1057.06|1067.99|1057.19|1067.86|1057.06|2
1644861770000|2022-02-14 18:02:50|1068.03|1057.23|1068.75|1057.95|1068.83|1058.03|1068.03|1057.23|5
1644861780000|2022-02-14 18:03:00|1068.9|1058.1|1068.9|1058.1|1069.1|1058.3|1068.83|1058.03|6
1644861790000|2022-02-14 18:03:10|1068.75|1057.95|1068.9|1058.1|1068.9|1058.1|1068.75|1057.95|2
1644861800000|2022-02-14 18:03:20|1068.81|1058.01|1068.16|1057.36|1068.81|1058.01|1068.16|1057.36|3
1644861810000|2022-02-14 18:03:30|1068.18|1057.38|1068.18|1057.38|1068.18|1057.38|1068.18|1057.38|1
1644861820000|2022-02-14 18:03:40|1068.04|1057.24|1068.86|1058.06|1068.86|1058.06|1068.04|1057.24|4
1644861830000|2022-02-14 18:03:50|1068.81|1058.01|1068.81|1058.01|1068.81|1058.01|1068.81|1058.01|1
1644861840000|2022-02-14 18:04:00|1068.66|1057.86|1068.71|1057.91|1068.71|1057.91|1068.66|1057.86|2
1644861850000|2022-02-14 18:04:10|1068.76|1057.96|1068.76|1057.96|1068.76|1057.96|1068.76|1057.96|1
1644861860000|2022-02-14 18:04:20|1068.85|1058.05|1068.96|1058.16|1068.96|1058.16|1068.76|1057.96|5
1644861870000|2022-02-14 18:04:30|1068.9|1058.1|1068.9|1058.1|1068.9|1058.1|1068.9|1058.1|1
1644861890000|2022-02-14 18:04:50|1068.81|1058.01|1068.81|1058.01|1068.9|1058.1|1068.81|1058.01|3
1644861900000|2022-02-14 18:05:00|1068.7|1057.9|1069.07|1058.27|1069.07|1058.27|1068.7|1057.9|3
1644861910000|2022-02-14 18:05:10|1068.9|1058.1|1069.9|1059.1|1069.9|1059.1|1068.9|1058.1|5
1644861930000|2022-02-14 18:05:30|1069.8|1059|1069.63|1058.83|1069.8|1059|1069.63|1058.83|2
1644861940000|2022-02-14 18:05:40|1069.7|1058.9|1069.58|1058.78|1069.7|1058.9|1069.2|1058.4|5
1644861950000|2022-02-14 18:05:50|1069.7|1058.9|1070.03|1059.23|1070.2|1059.4|1069.7|1058.9|4
1644861960000|2022-02-14 18:06:00|1070.4|1059.6|1069.9|1059.1|1070.4|1059.6|1069.9|1059.1|8
1644861970000|2022-02-14 18:06:10|1069.72|1058.92|1069.9|1059.1|1069.9|1059.1|1069.72|1058.92|3
1644861980000|2022-02-14 18:06:20|1069.85|1059.05|1069.59|1058.79|1069.85|1059.05|1069.59|1058.79|2
1644862000000|2022-02-14 18:06:40|1069.15|1058.35|1068.9|1058.1|1069.15|1058.35|1068.9|1058.1|2
1644862010000|2022-02-14 18:06:50|1069.15|1058.35|1069.36|1058.56|1069.61|1058.81|1069.15|1058.35|3
1644862020000|2022-02-14 18:07:00|1069.7|1058.9|1069.85|1059.05|1069.85|1059.05|1069.7|1058.9|2
1644862030000|2022-02-14 18:07:10|1069.61|1058.81|1069.57|1058.77|1069.85|1059.05|1069.57|1058.77|3
1644862050000|2022-02-14 18:07:30|1069.65|1058.85|1069.64|1058.84|1069.65|1058.85|1069.64|1058.84|2
1644862070000|2022-02-14 18:07:50|1069.49|1058.69|1069.49|1058.69|1069.49|1058.69|1069.39|1058.59|3
1644862080000|2022-02-14 18:08:00|1069.58|1058.78|1069.66|1058.86|1069.66|1058.86|1069.36|1058.56|3
1644862090000|2022-02-14 18:08:10|1069.49|1058.69|1069.39|1058.59|1069.49|1058.69|1069.39|1058.59|2
1644862100000|2022-02-14 18:08:20|1069.56|1058.76|1069.49|1058.69|1069.8|1059|1069.49|1058.69|4
1644862110000|2022-02-14 18:08:30|1069.48|1058.68|1069.35|1058.55|1069.49|1058.69|1069.1|1058.3|6
1644862140000|2022-02-14 18:09:00|1069.24|1058.44|1069.51|1058.71|1069.9|1059.1|1069.24|1058.44|4
1644862150000|2022-02-14 18:09:10|1069.47|1058.67|1069.47|1058.67|1069.47|1058.67|1069.47|1058.67|1
1644862170000|2022-02-14 18:09:30|1068.9|1058.1|1068.9|1058.1|1068.9|1058.1|1068.85|1058.05|3
1644862200000|2022-02-14 18:10:00|1069.1|1058.3|1069.72|1058.92|1069.84|1059.04|1069.02|1058.22|8
1644862210000|2022-02-14 18:10:10|1069.79|1058.99|1069.72|1058.92|1069.81|1059.01|1069.72|1058.92|4
1644862220000|2022-02-14 18:10:20|1069.51|1058.71|1069.65|1058.85|1069.9|1059.1|1069.51|1058.71|6
1644862230000|2022-02-14 18:10:30|1069.35|1058.55|1068.94|1058.14|1069.35|1058.55|1068.9|1058.1|6
1644862240000|2022-02-14 18:10:40|1068.9|1058.1|1068.9|1058.1|1068.9|1058.1|1068.9|1058.1|1
1644862270000|2022-02-14 18:11:10|1068.86|1058.06|1068.79|1057.99|1068.86|1058.06|1068.79|1057.99|2
1644862280000|2022-02-14 18:11:20|1068.74|1057.94|1068.74|1057.94|1068.74|1057.94|1068.74|1057.94|1
1644862290000|2022-02-14 18:11:30|1068.9|1058.1|1069.1|1058.3|1069.1|1058.3|1068.9|1058.1|2
1644862310000|2022-02-14 18:11:50|1069.4|1058.6|1069.4|1058.6|1069.4|1058.6|1069.4|1058.6|1
1644862320000|2022-02-14 18:12:00|1069|1058.2|1068.81|1058.01|1069.15|1058.35|1068.8|1058|6
1644862330000|2022-02-14 18:12:10|1068.9|1058.1|1068.86|1058.06|1068.9|1058.1|1068.7|1057.9|4
1644862340000|2022-02-14 18:12:20|1069.1|1058.3|1069.4|1058.6|1069.4|1058.6|1068.9|1058.1|3
1644862350000|2022-02-14 18:12:30|1069.85|1059.05|1069.65|1058.85|1069.85|1059.05|1069.65|1058.85|2
1644862360000|2022-02-14 18:12:40|1069.79|1058.99|1069.79|1058.99|1069.79|1058.99|1069.79|1058.99|1
1644862370000|2022-02-14 18:12:50|1069.69|1058.89|1069.9|1059.1|1069.9|1059.1|1069.69|1058.89|2
1644862380000|2022-02-14 18:13:00|1069.63|1058.83|1069.79|1058.99|1069.79|1058.99|1069.63|1058.83|6
1644862390000|2022-02-14 18:13:10|1069.78|1058.98|1069.9|1059.1|1069.9|1059.1|1069.78|1058.98|2
1644862400000|2022-02-14 18:13:20|1069.73|1058.93|1069.8|1059|1069.8|1059|1069.73|1058.93|2
1644862410000|2022-02-14 18:13:30|1069.64|1058.84|1069.9|1059.1|1069.9|1059.1|1069.57|1058.77|6
1644862420000|2022-02-14 18:13:40|1069.75|1058.95|1069.75|1058.95|1069.75|1058.95|1069.75|1058.95|1
1644862430000|2022-02-14 18:13:50|1069.9|1059.1|1069.9|1059.1|1069.9|1059.1|1069.9|1059.1|1
1644862440000|2022-02-14 18:14:00|1069.75|1058.95|1069.9|1059.1|1069.9|1059.1|1069.75|1058.95|2
1644862460000|2022-02-14 18:14:20|1069.8|1059|1069.8|1059|1069.8|1059|1069.8|1059|1
1644862470000|2022-02-14 18:14:30|1069.7|1058.9|1069.9|1059.1|1069.9|1059.1|1069.7|1058.9|3
1644862480000|2022-02-14 18:14:40|1069.93|1059.13|1069.9|1059.1|1069.93|1059.13|1069.9|1059.1|2
1644862500000|2022-02-14 18:15:00|1069.8|1059|1069.8|1059|1069.8|1059|1069.8|1059|1
1644862510000|2022-02-14 18:15:10|1069.9|1059.1|1069.9|1059.1|1069.9|1059.1|1069.9|1059.1|1
1644862530000|2022-02-14 18:15:30|1070|1059.2|1070.97|1060.17|1070.97|1060.17|1069.9|1059.1|5
1644862540000|2022-02-14 18:15:40|1070.9|1060.1|1070.9|1060.1|1070.9|1060.1|1070.39|1059.59|5
1644862550000|2022-02-14 18:15:50|1070.6|1059.8|1070.9|1060.1|1070.9|1060.1|1070.6|1059.8|3
1644862560000|2022-02-14 18:16:00|1070.56|1059.76|1070.9|1060.1|1070.9|1060.1|1070.56|1059.76|3
1644862580000|2022-02-14 18:16:20|1071.15|1060.35|1071.15|1060.35|1071.15|1060.35|1071.15|1060.35|1
1644862590000|2022-02-14 18:16:30|1070.9|1060.1|1070.9|1060.1|1070.9|1060.1|1070.75|1059.95|4
1644862630000|2022-02-14 18:17:10|1070.95|1060.15|1070.95|1060.15|1070.95|1060.15|1070.95|1060.15|1
1644862640000|2022-02-14 18:17:20|1070.9|1060.1|1071.03|1060.23|1071.03|1060.23|1070.9|1060.1|2
1644862650000|2022-02-14 18:17:30|1071.75|1060.95|1070.9|1060.1|1071.75|1060.95|1070.81|1060.01|6
1644862660000|2022-02-14 18:17:40|1071.4|1060.6|1071.65|1060.85|1071.65|1060.85|1071.4|1060.6|2
1644862670000|2022-02-14 18:17:50|1071.41|1060.61|1070.9|1060.1|1071.41|1060.61|1070.79|1059.99|3
1644862680000|2022-02-14 18:18:00|1070.84|1060.04|1070.79|1059.99|1070.84|1060.04|1070.79|1059.99|2
1644862690000|2022-02-14 18:18:10|1070.76|1059.96|1070.53|1059.73|1070.9|1060.1|1070.53|1059.73|7
1644862710000|2022-02-14 18:18:30|1070.85|1060.05|1070.55|1059.75|1070.85|1060.05|1070.55|1059.75|3
1644862720000|2022-02-14 18:18:40|1070.9|1060.1|1070.9|1060.1|1070.9|1060.1|1070.9|1060.1|1
1644862740000|2022-02-14 18:19:00|1071.03|1060.23|1070.9|1060.1|1071.03|1060.23|1070.9|1060.1|2
1644862760000|2022-02-14 18:19:20|1070.73|1059.93|1070.55|1059.75|1070.73|1059.93|1070.55|1059.75|2
1644862780000|2022-02-14 18:19:40|1070.53|1059.73|1069.98|1059.18|1070.53|1059.73|1069.98|1059.18|3
1644862790000|2022-02-14 18:19:50|1069.9|1059.1|1069.9|1059.1|1069.9|1059.1|1069.9|1059.1|1
1644862800000|2022-02-14 18:20:00|1070.28|1059.48|1070.4|1059.6|1070.8|1060|1070.28|1059.48|6
1644862810000|2022-02-14 18:20:10|1069.9|1059.1|1069.9|1059.1|1069.9|1059.1|1069.9|1059.1|1
1644862830000|2022-02-14 18:20:30|1070.12|1059.32|1070.75|1059.95|1070.75|1059.95|1069.9|1059.1|5
1644862850000|2022-02-14 18:20:50|1070.64|1059.84|1070.4|1059.6|1070.64|1059.84|1070.4|1059.6|3
1644862860000|2022-02-14 18:21:00|1069.9|1059.1|1069.9|1059.1|1069.9|1059.1|1069.9|1059.1|1
1644862880000|2022-02-14 18:21:20|1070.12|1059.32|1070.57|1059.77|1070.57|1059.77|1070.12|1059.32|4
1644862890000|2022-02-14 18:21:30|1070.9|1060.1|1070.9|1060.1|1070.9|1060.1|1070.63|1059.83|3
1644862900000|2022-02-14 18:21:40|1070.4|1059.6|1069.9|1059.1|1070.4|1059.6|1069.9|1059.1|2
1644862910000|2022-02-14 18:21:50|1070.22|1059.42|1070.35|1059.55|1070.35|1059.55|1070.15|1059.35|3
1644862920000|2022-02-14 18:22:00|1070.1|1059.3|1069.9|1059.1|1070.1|1059.3|1069.9|1059.1|2
1644862930000|2022-02-14 18:22:10|1070.03|1059.23|1069.9|1059.1|1070.03|1059.23|1069.9|1059.1|2
1644862940000|2022-02-14 18:22:20|1069.85|1059.05|1069.4|1058.6|1069.85|1059.05|1069.4|1058.6|3
1644862960000|2022-02-14 18:22:40|1069.3|1058.5|1069.3|1058.5|1069.3|1058.5|1069.3|1058.5|1
1644862970000|2022-02-14 18:22:50|1069.2|1058.4|1068.56|1057.76|1069.2|1058.4|1068.56|1057.76|4
1644862980000|2022-02-14 18:23:00|1068.4|1057.6|1068.4|1057.6|1068.85|1058.05|1068.4|1057.6|7
1644862990000|2022-02-14 18:23:10|1068.55|1057.75|1068.5|1057.7|1068.55|1057.75|1068.5|1057.7|2
1644863000000|2022-02-14 18:23:20|1068.4|1057.6|1067.9|1057.1|1068.4|1057.6|1067.9|1057.1|2
1644863010000|2022-02-14 18:23:30|1067.49|1056.69|1067.4|1056.6|1067.49|1056.69|1067.4|1056.6|2
1644863020000|2022-02-14 18:23:40|1066.96|1056.16|1066.96|1056.16|1066.96|1056.16|1066.96|1056.16|1
1644863030000|2022-02-14 18:23:50|1066.9|1056.1|1066.9|1056.1|1066.9|1056.1|1066.9|1056.1|1
1644863040000|2022-02-14 18:24:00|1066.82|1056.02|1066.2|1055.4|1066.83|1056.03|1066.2|1055.4|5
1644863050000|2022-02-14 18:24:10|1065.9|1055.1|1064.8|1054|1065.9|1055.1|1064.4|1053.6|8
1644863060000|2022-02-14 18:24:20|1064.4|1053.6|1063.9|1053.1|1064.4|1053.6|1063.9|1053.1|2
1644863070000|2022-02-14 18:24:30|1063.67|1052.87|1063.4|1052.6|1063.67|1052.87|1063.4|1052.6|2
1644863080000|2022-02-14 18:24:40|1063.62|1052.82|1063.4|1052.6|1063.85|1053.05|1063.4|1052.6|4
1644863090000|2022-02-14 18:24:50|1063.8|1053|1063.9|1053.1|1063.9|1053.1|1063.8|1053|2
1644863100000|2022-02-14 18:25:00|1063.65|1052.85|1063.4|1052.6|1063.68|1052.88|1063.4|1052.6|4
1644863110000|2022-02-14 18:25:10|1063.01|1052.21|1063.68|1052.88|1063.68|1052.88|1062.9|1052.1|5
1644863120000|2022-02-14 18:25:20|1063.9|1053.1|1063.9|1053.1|1063.9|1053.1|1063.9|1053.1|1
1644863130000|2022-02-14 18:25:30|1063.96|1053.16|1063.99|1053.19|1064.05|1053.25|1063.96|1053.16|3
1644863140000|2022-02-14 18:25:40|1064.06|1053.26|1064.9|1054.1|1064.9|1054.1|1063.9|1053.1|6
1644863150000|2022-02-14 18:25:50|1064.96|1054.16|1065.03|1054.23|1065.03|1054.23|1064.9|1054.1|3
1644863160000|2022-02-14 18:26:00|1064.9|1054.1|1064.9|1054.1|1064.9|1054.1|1064.9|1054.1|1
1644863170000|2022-02-14 18:26:10|1064.63|1053.83|1064.05|1053.25|1064.63|1053.83|1064.05|1053.25|3
1644863180000|2022-02-14 18:26:20|1064.4|1053.6|1064.72|1053.92|1064.72|1053.92|1064.4|1053.6|2
1644863190000|2022-02-14 18:26:30|1064.85|1054.05|1064.85|1054.05|1064.85|1054.05|1064.85|1054.05|1
1644863200000|2022-02-14 18:26:40|1064.61|1053.81|1064.62|1053.82|1064.75|1053.95|1064.61|1053.81|3
1644863210000|2022-02-14 18:26:50|1064.53|1053.73|1063.9|1053.1|1064.53|1053.73|1063.9|1053.1|4
1644863220000|2022-02-14 18:27:00|1064.15|1053.35|1064.9|1054.1|1064.9|1054.1|1064.15|1053.35|8
1644863230000|2022-02-14 18:27:10|1064.64|1053.84|1064.99|1054.19|1064.99|1054.19|1064.64|1053.84|3
1644863240000|2022-02-14 18:27:20|1065.44|1054.64|1065.51|1054.71|1065.51|1054.71|1065.44|1054.64|2
1644863270000|2022-02-14 18:27:50|1065.23|1054.43|1065.24|1054.44|1065.24|1054.44|1065.23|1054.43|2
1644863280000|2022-02-14 18:28:00|1065.5|1054.7|1065.5|1054.7|1065.5|1054.7|1065.5|1054.7|1
1644863290000|2022-02-14 18:28:10|1065.4|1054.6|1065.4|1054.6|1065.4|1054.6|1065.4|1054.6|1
1644863300000|2022-02-14 18:28:20|1065.23|1054.43|1065.24|1054.44|1065.24|1054.44|1065.23|1054.43|2
1644863310000|2022-02-14 18:28:30|1065.2|1054.4|1065.2|1054.4|1065.2|1054.4|1065.2|1054.4|1
1644863320000|2022-02-14 18:28:40|1065.3|1054.5|1065.3|1054.5|1065.3|1054.5|1065.3|1054.5|1
1644863330000|2022-02-14 18:28:50|1065.23|1054.43|1065.21|1054.41|1065.24|1054.44|1065.15|1054.35|6
1644863340000|2022-02-14 18:29:00|1065.24|1054.44|1065.46|1054.66|1065.46|1054.66|1065.24|1054.44|2
1644863360000|2022-02-14 18:29:20|1065.23|1054.43|1065.24|1054.44|1065.24|1054.44|1065.23|1054.43|4
1644863370000|2022-02-14 18:29:30|1065.36|1054.56|1065.23|1054.43|1065.36|1054.56|1065.23|1054.43|4
1644863380000|2022-02-14 18:29:40|1065.24|1054.44|1065.24|1054.44|1065.3|1054.5|1065.24|1054.44|3
1644863400000|2022-02-14 18:30:00|1065.05|1054.25|1065.21|1054.41|1065.21|1054.41|1065.05|1054.25|3
1644863420000|2022-02-14 18:30:20|1065.03|1054.23|1064.59|1053.79|1065.03|1054.23|1064.59|1053.79|4
1644863430000|2022-02-14 18:30:30|1064.4|1053.6|1063.53|1052.73|1064.4|1053.6|1063.53|1052.73|3
1644863450000|2022-02-14 18:30:50|1063.5|1052.7|1063.4|1052.6|1063.5|1052.7|1063.4|1052.6|2
1644863460000|2022-02-14 18:31:00|1063.35|1052.55|1063.4|1052.6|1063.4|1052.6|1063.35|1052.55|2
1644863470000|2022-02-14 18:31:10|1062.9|1052.1|1062.9|1052.1|1062.9|1052.1|1062.9|1052.1|1
1644863480000|2022-02-14 18:31:20|1063|1052.2|1063|1052.2|1063|1052.2|1063|1052.2|1
1644863490000|2022-02-14 18:31:30|1062.9|1052.1|1063.59|1052.79|1063.59|1052.79|1062.9|1052.1|4
1644863520000|2022-02-14 18:32:00|1063.9|1053.1|1063.9|1053.1|1063.9|1053.1|1063.9|1053.1|1
1644863530000|2022-02-14 18:32:10|1063.85|1053.05|1063.49|1052.69|1063.85|1053.05|1063.49|1052.69|3
1644863540000|2022-02-14 18:32:20|1063.72|1052.92|1063.72|1052.92|1063.72|1052.92|1063.72|1052.92|1
1644863550000|2022-02-14 18:32:30|1063.8|1053|1063.72|1052.92|1063.8|1053|1063.72|1052.92|2
1644863560000|2022-02-14 18:32:40|1063.46|1052.66|1063.46|1052.66|1063.46|1052.66|1063.46|1052.66|1
1644863570000|2022-02-14 18:32:50|1063.77|1052.97|1063.46|1052.66|1063.77|1052.97|1063.46|1052.66|3
1644863580000|2022-02-14 18:33:00|1063.25|1052.45|1063.69|1052.89|1063.69|1052.89|1063.25|1052.45|3
1644863590000|2022-02-14 18:33:10|1063.82|1053.02|1063.82|1053.02|1063.82|1053.02|1063.82|1053.02|1
1644863600000|2022-02-14 18:33:20|1063.68|1052.88|1063.68|1052.88|1063.68|1052.88|1063.68|1052.88|1
1644863620000|2022-02-14 18:33:40|1063.75|1052.95|1063.9|1053.1|1063.9|1053.1|1063.75|1052.95|3
1644863630000|2022-02-14 18:33:50|1063.88|1053.08|1064.08|1053.28|1064.08|1053.28|1063.82|1053.02|4
1644863640000|2022-02-14 18:34:00|1064.1|1053.3|1064.61|1053.81|1064.61|1053.81|1064.1|1053.3|3
1644863650000|2022-02-14 18:34:10|1064.33|1053.53|1064.33|1053.53|1064.33|1053.53|1064.33|1053.53|1
1644863660000|2022-02-14 18:34:20|1064.15|1053.35|1063.9|1053.1|1064.33|1053.53|1063.8|1053|7
1644863670000|2022-02-14 18:34:30|1063.97|1053.17|1063.97|1053.17|1063.97|1053.17|1063.97|1053.17|1
1644863680000|2022-02-14 18:34:40|1064.06|1053.26|1063.9|1053.1|1064.07|1053.27|1063.9|1053.1|4
1644863700000|2022-02-14 18:35:00|1063.95|1053.15|1063.9|1053.1|1063.95|1053.15|1063.9|1053.1|2
1644863710000|2022-02-14 18:35:10|1063.4|1052.6|1063|1052.2|1063.4|1052.6|1063|1052.2|2
1644863720000|2022-02-14 18:35:20|1063.22|1052.42|1063.75|1052.95|1063.75|1052.95|1063|1052.2|6
1644863730000|2022-02-14 18:35:30|1063.86|1053.06|1063.7|1052.9|1063.86|1053.06|1063.42|1052.62|4
1644863740000|2022-02-14 18:35:40|1063.9|1053.1|1063.9|1053.1|1063.9|1053.1|1063.9|1053.1|1
1644863760000|2022-02-14 18:36:00|1063.65|1052.85|1063.65|1052.85|1063.65|1052.85|1063.65|1052.85|1
1644863780000|2022-02-14 18:36:20|1063.75|1052.95|1063.75|1052.95|1063.75|1052.95|1063.75|1052.95|1
1644863800000|2022-02-14 18:36:40|1063.65|1052.85|1063.65|1052.85|1063.65|1052.85|1063.65|1052.85|1
1644863830000|2022-02-14 18:37:10|1063.55|1052.75|1063.55|1052.75|1063.55|1052.75|1063.55|1052.75|1
1644863840000|2022-02-14 18:37:20|1063.33|1052.53|1063.33|1052.53|1063.33|1052.53|1063.33|1052.53|1
1644863880000|2022-02-14 18:38:00|1063.47|1052.67|1063.47|1052.67|1063.47|1052.67|1063.47|1052.67|1
1644863900000|2022-02-14 18:38:20|1063.8|1053|1063.87|1053.07|1063.87|1053.07|1063.8|1053|3
1644863920000|2022-02-14 18:38:40|1063.86|1053.06|1063.87|1053.07|1063.87|1053.07|1063.86|1053.06|6
1644863930000|2022-02-14 18:38:50|1063.86|1053.06|1063.9|1053.1|1063.9|1053.1|1063.86|1053.06|3
1644863940000|2022-02-14 18:39:00|1063.74|1052.94|1063.4|1052.6|1063.74|1052.94|1063.28|1052.48|3
1644863950000|2022-02-14 18:39:10|1063|1052.2|1063|1052.2|1063|1052.2|1063|1052.2|1
1644863960000|2022-02-14 18:39:20|1062.9|1052.1|1062.9|1052.1|1062.9|1052.1|1062.9|1052.1|1
1644863980000|2022-02-14 18:39:40|1062.96|1052.16|1062.9|1052.1|1062.96|1052.16|1062.9|1052.1|2
1644864020000|2022-02-14 18:40:20|1063.3|1052.5|1063.3|1052.5|1063.3|1052.5|1063.3|1052.5|1
1644864030000|2022-02-14 18:40:30|1062.9|1052.1|1062.9|1052.1|1062.9|1052.1|1062.9|1052.1|1
1644864080000|2022-02-14 18:41:20|1063|1052.2|1063.4|1052.6|1063.4|1052.6|1063|1052.2|2
1644864090000|2022-02-14 18:41:30|1063.9|1053.1|1063.9|1053.1|1063.9|1053.1|1063.9|1053.1|1
1644864120000|2022-02-14 18:42:00|1064.06|1053.26|1063.9|1053.1|1064.15|1053.35|1063.9|1053.1|4
1644864130000|2022-02-14 18:42:10|1063.89|1053.09|1064.58|1053.78|1064.7|1053.9|1063.89|1053.09|4
1644864140000|2022-02-14 18:42:20|1064.2|1053.4|1063.9|1053.1|1064.2|1053.4|1063.9|1053.1|2
1644864190000|2022-02-14 18:43:10|1063.81|1053.01|1063.81|1053.01|1063.81|1053.01|1063.81|1053.01|1
1644864200000|2022-02-14 18:43:20|1063.15|1052.35|1063.79|1052.99|1063.79|1052.99|1063.05|1052.25|5
1644864210000|2022-02-14 18:43:30|1063.85|1053.05|1063.85|1053.05|1063.85|1053.05|1063.85|1053.05|1
1644864220000|2022-02-14 18:43:40|1063.9|1053.1|1063.9|1053.1|1063.9|1053.1|1063.9|1053.1|1
1644864230000|2022-02-14 18:43:50|1063.84|1053.04|1063.84|1053.04|1063.84|1053.04|1063.84|1053.04|1
1644864240000|2022-02-14 18:44:00|1063.9|1053.1|1063.58|1052.78|1063.9|1053.1|1063.58|1052.78|2
1644864250000|2022-02-14 18:44:10|1063.51|1052.71|1063.9|1053.1|1063.97|1053.17|1063.51|1052.71|6
1644864270000|2022-02-14 18:44:30|1063.85|1053.05|1063.85|1053.05|1063.85|1053.05|1063.85|1053.05|1
1644864300000|2022-02-14 18:45:00|1063.75|1052.95|1063.75|1052.95|1063.75|1052.95|1063.75|1052.95|1
1644864310000|2022-02-14 18:45:10|1063.05|1052.25|1063.8|1053|1063.8|1053|1063.05|1052.25|5
1644864320000|2022-02-14 18:45:20|1063.9|1053.1|1063.65|1052.85|1064.03|1053.23|1063.65|1052.85|6
1644864340000|2022-02-14 18:45:40|1063|1052.2|1062.9|1052.1|1063|1052.2|1062.9|1052.1|2
1644864350000|2022-02-14 18:45:50|1063.01|1052.21|1062.96|1052.16|1063.01|1052.21|1062.96|1052.16|2
1644864360000|2022-02-14 18:46:00|1063.03|1052.23|1062.9|1052.1|1063.09|1052.29|1062.9|1052.1|3
1644864370000|2022-02-14 18:46:10|1063.07|1052.27|1063.39|1052.59|1063.39|1052.59|1063.07|1052.27|2
1644864380000|2022-02-14 18:46:20|1063.7|1052.9|1063.9|1053.1|1063.9|1053.1|1063.7|1052.9|4
1644864400000|2022-02-14 18:46:40|1064.4|1053.6|1064.4|1053.6|1064.71|1053.91|1064.4|1053.6|7
1644864410000|2022-02-14 18:46:50|1063.82|1053.02|1063.82|1053.02|1063.82|1053.02|1063.82|1053.02|1
1644864420000|2022-02-14 18:47:00|1063.7|1052.9|1063.9|1053.1|1064|1053.2|1063.7|1052.9|5
1644864440000|2022-02-14 18:47:20|1063.8|1053|1063.72|1052.92|1063.8|1053|1063.72|1052.92|2
1644864460000|2022-02-14 18:47:40|1063.05|1052.25|1063.1|1052.3|1063.22|1052.42|1063.05|1052.25|3
1644864470000|2022-02-14 18:47:50|1063.22|1052.42|1063.22|1052.42|1063.22|1052.42|1063.22|1052.42|1
1644864480000|2022-02-14 18:48:00|1063.05|1052.25|1063.22|1052.42|1063.22|1052.42|1063.05|1052.25|2
1644864500000|2022-02-14 18:48:20|1063.68|1052.88|1063.72|1052.92|1063.72|1052.92|1063.68|1052.88|2
1644864510000|2022-02-14 18:48:30|1063.71|1052.91|1063.71|1052.91|1063.71|1052.91|1063.71|1052.91|1
1644864530000|2022-02-14 18:48:50|1063.75|1052.95|1063.72|1052.92|1063.75|1052.95|1063.72|1052.92|2
1644864540000|2022-02-14 18:49:00|1063.2|1052.4|1063.05|1052.25|1063.22|1052.42|1063.05|1052.25|3
1644864550000|2022-02-14 18:49:10|1063.22|1052.42|1063.22|1052.42|1063.22|1052.42|1063.22|1052.42|1
1644864570000|2022-02-14 18:49:30|1063.15|1052.35|1063.52|1052.72|1063.52|1052.72|1063.15|1052.35|2
1644864580000|2022-02-14 18:49:40|1063.62|1052.82|1063.62|1052.82|1063.62|1052.82|1063.62|1052.82|1
1644864590000|2022-02-14 18:49:50|1063.67|1052.87|1063.62|1052.82|1063.85|1053.05|1063.62|1052.82|4
1644864600000|2022-02-14 18:50:00|1063.8|1053|1063.8|1053|1063.8|1053|1063.8|1053|1
1644864630000|2022-02-14 18:50:30|1063.65|1052.85|1063.42|1052.62|1063.65|1052.85|1063.22|1052.42|6
1644864640000|2022-02-14 18:50:40|1063.22|1052.42|1063.22|1052.42|1063.22|1052.42|1063.22|1052.42|1
1644864650000|2022-02-14 18:50:50|1063|1052.2|1063.22|1052.42|1063.22|1052.42|1063|1052.2|2
1644864670000|2022-02-14 18:51:10|1063.38|1052.58|1063.38|1052.58|1063.38|1052.58|1063.38|1052.58|1
1644864680000|2022-02-14 18:51:20|1063.37|1052.57|1063.22|1052.42|1063.37|1052.57|1063.22|1052.42|2
1644864690000|2022-02-14 18:51:30|1063.37|1052.57|1063.37|1052.57|1063.37|1052.57|1063.37|1052.57|1
1644864720000|2022-02-14 18:52:00|1063.11|1052.31|1063.11|1052.31|1063.12|1052.32|1063.11|1052.31|3
1644864730000|2022-02-14 18:52:10|1063.12|1052.32|1062.8|1052|1063.12|1052.32|1062.8|1052|3
1644864740000|2022-02-14 18:52:20|1062.9|1052.1|1062.9|1052.1|1062.9|1052.1|1062.9|1052.1|1
1644864750000|2022-02-14 18:52:30|1061.95|1051.15|1061.95|1051.15|1061.95|1051.15|1061.95|1051.15|1
1644864760000|2022-02-14 18:52:40|1061.9|1051.1|1061.9|1051.1|1061.9|1051.1|1061.9|1051.1|1
1644864770000|2022-02-14 18:52:50|1061.74|1050.94|1061.9|1051.1|1061.9|1051.1|1061.4|1050.6|4
1644864780000|2022-02-14 18:53:00|1061.19|1050.39|1061.4|1050.6|1061.65|1050.85|1060.9|1050.1|7
1644864790000|2022-02-14 18:53:10|1061.19|1050.39|1061.4|1050.6|1061.4|1050.6|1061.19|1050.39|2
1644864800000|2022-02-14 18:53:20|1061.1|1050.3|1061.4|1050.6|1061.4|1050.6|1061.1|1050.3|2
1644864810000|2022-02-14 18:53:30|1061.16|1050.36|1061.4|1050.6|1061.4|1050.6|1061.16|1050.36|2
1644864820000|2022-02-14 18:53:40|1061.69|1050.89|1061.05|1050.25|1061.69|1050.89|1061.05|1050.25|3
1644864830000|2022-02-14 18:53:50|1061.4|1050.6|1061.4|1050.6|1061.4|1050.6|1061.4|1050.6|1
1644864850000|2022-02-14 18:54:10|1061.19|1050.39|1061.4|1050.6|1061.4|1050.6|1061.19|1050.39|2
1644864870000|2022-02-14 18:54:30|1060.9|1050.1|1060.85|1050.05|1060.9|1050.1|1060.65|1049.85|5
1644864880000|2022-02-14 18:54:40|1060.35|1049.55|1060.35|1049.55|1060.35|1049.55|1060.1|1049.3|3
1644864890000|2022-02-14 18:54:50|1060.1|1049.3|1060.1|1049.3|1060.1|1049.3|1060.1|1049.3|1
1644864900000|2022-02-14 18:55:00|1059.9|1049.1|1059.4|1048.6|1059.9|1049.1|1059.4|1048.6|2
1644864910000|2022-02-14 18:55:10|1059.6|1048.8|1059.9|1049.1|1059.9|1049.1|1059.15|1048.35|7
1644864920000|2022-02-14 18:55:20|1060.6|1049.8|1060.49|1049.69|1060.6|1049.8|1060.4|1049.6|5
1644864950000|2022-02-14 18:55:50|1060.75|1049.95|1058.5|1047.7|1060.75|1049.95|1058.5|1047.7|8
1644864960000|2022-02-14 18:56:00|1058.75|1047.95|1057.9|1047.1|1058.75|1047.95|1057.9|1047.1|4
1644864970000|2022-02-14 18:56:10|1057.99|1047.19|1057.9|1047.1|1058.09|1047.29|1057.9|1047.1|9
1644864990000|2022-02-14 18:56:30|1057.85|1047.05|1057.95|1047.15|1057.95|1047.15|1057.85|1047.05|2
1644865000000|2022-02-14 18:56:40|1058|1047.2|1057.9|1047.1|1058|1047.2|1057.9|1047.1|2
1644865010000|2022-02-14 18:56:50|1057.75|1046.95|1057.75|1046.95|1057.75|1046.95|1057.75|1046.95|1
1644865020000|2022-02-14 18:57:00|1057.7|1046.9|1057.1|1046.3|1057.7|1046.9|1057.1|1046.3|3
1644865030000|2022-02-14 18:57:10|1057.6|1046.8|1057.9|1047.1|1057.9|1047.1|1057.6|1046.8|2
1644865040000|2022-02-14 18:57:20|1057.83|1047.03|1058.9|1048.1|1059.16|1048.36|1057.83|1047.03|8
1644865050000|2022-02-14 18:57:30|1059.12|1048.32|1059.4|1048.6|1059.4|1048.6|1058.95|1048.15|4
1644865060000|2022-02-14 18:57:40|1059.7|1048.9|1059.4|1048.6|1059.7|1048.9|1059.4|1048.6|2
1644865080000|2022-02-14 18:58:00|1058.9|1048.1|1058.9|1048.1|1058.9|1048.1|1058.9|1048.1|1
1644865100000|2022-02-14 18:58:20|1059.1|1048.3|1058.9|1048.1|1059.1|1048.3|1058.9|1048.1|2
1644865110000|2022-02-14 18:58:30|1059.1|1048.3|1059.1|1048.3|1059.1|1048.3|1059.1|1048.3|1
1644865120000|2022-02-14 18:58:40|1059.03|1048.23|1058.9|1048.1|1059.03|1048.23|1058.9|1048.1|3
1644865150000|2022-02-14 18:59:10|1058.72|1047.92|1058.72|1047.92|1058.72|1047.92|1058.65|1047.85|3
1644865170000|2022-02-14 18:59:30|1058|1047.2|1057.75|1046.95|1058|1047.2|1057.75|1046.95|3
1644865200000|2022-02-14 19:00:00|1057.8|1047|1057.56|1046.76|1057.8|1047|1057.56|1046.76|2
1644865210000|2022-02-14 19:00:10|1057.3|1046.5|1057.3|1046.5|1057.3|1046.5|1057.3|1046.5|1
1644865220000|2022-02-14 19:00:20|1057.2|1046.4|1057.9|1047.1|1057.9|1047.1|1057.2|1046.4|4
1644865230000|2022-02-14 19:00:30|1057.98|1047.18|1057.98|1047.18|1057.98|1047.18|1057.98|1047.18|1
1644865240000|2022-02-14 19:00:40|1057.9|1047.1|1058.03|1047.23|1058.03|1047.23|1057.9|1047.1|2
1644865250000|2022-02-14 19:00:50|1057.9|1047.1|1057.99|1047.19|1058.25|1047.45|1057.9|1047.1|4
1644865260000|2022-02-14 19:01:00|1057.9|1047.1|1057.9|1047.1|1057.99|1047.19|1057.9|1047.1|3
1644865270000|2022-02-14 19:01:10|1057.73|1046.93|1057.06|1046.26|1057.75|1046.95|1057.06|1046.26|5
1644865290000|2022-02-14 19:01:30|1057.05|1046.25|1057.05|1046.25|1057.05|1046.25|1057.05|1046.25|1
1644865300000|2022-02-14 19:01:40|1057.19|1046.39|1056.9|1046.1|1057.19|1046.39|1056.9|1046.1|2
1644865310000|2022-02-14 19:01:50|1057.02|1046.22|1056.9|1046.1|1057.18|1046.38|1056.9|1046.1|4
1644865320000|2022-02-14 19:02:00|1057.02|1046.22|1056.9|1046.1|1057.02|1046.22|1056.9|1046.1|2
1644865340000|2022-02-14 19:02:20|1056.85|1046.05|1056.85|1046.05|1056.85|1046.05|1056.15|1045.35|7
1644865350000|2022-02-14 19:02:30|1056.9|1046.1|1056.9|1046.1|1056.9|1046.1|1056.9|1046.1|1
1644865370000|2022-02-14 19:02:50|1056.85|1046.05|1056.85|1046.05|1056.85|1046.05|1056.85|1046.05|1
1644865380000|2022-02-14 19:03:00|1056.72|1045.92|1055.9|1045.1|1056.72|1045.92|1055.49|1044.69|7
1644865390000|2022-02-14 19:03:10|1055.91|1045.11|1054.9|1044.1|1055.91|1045.11|1054.9|1044.1|6
1644865400000|2022-02-14 19:03:20|1054.79|1043.99|1054.6|1043.8|1054.79|1043.99|1054.27|1043.47|4
1644865410000|2022-02-14 19:03:30|1054.9|1044.1|1054.1|1043.3|1054.9|1044.1|1054.1|1043.3|4
1644865420000|2022-02-14 19:03:40|1053.95|1043.15|1053.95|1043.15|1053.95|1043.15|1053.95|1043.15|1
1644865430000|2022-02-14 19:03:50|1053.9|1043.1|1053.9|1043.1|1053.99|1043.19|1053.9|1043.1|3
1644865440000|2022-02-14 19:04:00|1053.93|1043.13|1053.9|1043.1|1053.93|1043.13|1053.9|1043.1|2
1644865470000|2022-02-14 19:04:30|1053.63|1042.83|1052.9|1042.1|1053.63|1042.83|1052.9|1042.1|5
1644865500000|2022-02-14 19:05:00|1052.69|1041.89|1051.9|1041.1|1052.69|1041.89|1051.9|1041.1|5
1644865510000|2022-02-14 19:05:10|1051.91|1041.11|1052.09|1041.29|1052.11|1041.31|1051.91|1041.11|4
1644865520000|2022-02-14 19:05:20|1052.59|1041.79|1053.14|1042.34|1053.14|1042.34|1052.59|1041.79|3
1644865530000|2022-02-14 19:05:30|1053.08|1042.28|1053.4|1042.6|1053.8|1043|1053.08|1042.28|4
1644865540000|2022-02-14 19:05:40|1052.9|1042.1|1052.9|1042.1|1053.3|1042.5|1052.9|1042.1|3
1644865550000|2022-02-14 19:05:50|1053.08|1042.28|1053.08|1042.28|1053.08|1042.28|1053.08|1042.28|1
1644865560000|2022-02-14 19:06:00|1053|1042.2|1052.75|1041.95|1053|1042.2|1052.75|1041.95|4
1644865570000|2022-02-14 19:06:10|1052.54|1041.74|1052.04|1041.24|1052.54|1041.74|1052.04|1041.24|2
1644865580000|2022-02-14 19:06:20|1051.9|1041.1|1051.2|1040.4|1051.9|1041.1|1051.2|1040.4|2
1644865590000|2022-02-14 19:06:30|1050.9|1040.1|1050.15|1039.35|1050.9|1040.1|1050.15|1039.35|2
1644865600000|2022-02-14 19:06:40|1050.05|1039.25|1048.9|1038.1|1050.05|1039.25|1047.9|1037.1|10
1644865610000|2022-02-14 19:06:50|1049.75|1038.95|1049.3|1038.5|1049.75|1038.95|1049.3|1038.5|2
1644865620000|2022-02-14 19:07:00|1049.8|1039|1049.4|1038.6|1050.19|1039.39|1049.4|1038.6|6
1644865630000|2022-02-14 19:07:10|1049.75|1038.95|1049.4|1038.6|1049.75|1038.95|1049.4|1038.6|3
1644865640000|2022-02-14 19:07:20|1049.75|1038.95|1049.75|1038.95|1049.75|1038.95|1049.75|1038.95|1
1644865650000|2022-02-14 19:07:30|1049.9|1039.1|1049.9|1039.1|1050.1|1039.3|1049.9|1039.1|3
1644865670000|2022-02-14 19:07:50|1050.2|1039.4|1050.9|1040.1|1051.2|1040.4|1049.9|1039.1|7
1644865680000|2022-02-14 19:08:00|1050.85|1040.05|1050.85|1040.05|1050.85|1040.05|1050.85|1040.05|1
1644865690000|2022-02-14 19:08:10|1050.98|1040.18|1051.65|1040.85|1051.65|1040.85|1050.85|1040.05|9
1644865700000|2022-02-14 19:08:20|1051.6|1040.8|1051.9|1041.1|1051.9|1041.1|1051.6|1040.8|3
1644865720000|2022-02-14 19:08:40|1051.8|1041|1051.8|1041|1051.8|1041|1051.8|1041|1
1644865730000|2022-02-14 19:08:50|1051.74|1040.94|1051|1040.2|1051.74|1040.94|1051|1040.2|6
1644865740000|2022-02-14 19:09:00|1051.8|1041|1051.9|1041.1|1051.9|1041.1|1051.8|1041|2
1644865760000|2022-02-14 19:09:20|1051.6|1040.8|1051.5|1040.7|1051.6|1040.8|1051.5|1040.7|2
1644865770000|2022-02-14 19:09:30|1051.4|1040.6|1051.4|1040.6|1051.5|1040.7|1051.4|1040.6|3
1644865780000|2022-02-14 19:09:40|1050.9|1040.1|1050.9|1040.1|1050.9|1040.1|1050.9|1040.1|1
1644865790000|2022-02-14 19:09:50|1050.8|1040|1050.2|1039.4|1050.8|1040|1050.01|1039.21|6
1644865800000|2022-02-14 19:10:00|1050.19|1039.39|1049.9|1039.1|1050.19|1039.39|1049.9|1039.1|3
1644865830000|2022-02-14 19:10:30|1049.4|1038.6|1048.71|1037.91|1049.4|1038.6|1048.71|1037.91|3
1644865840000|2022-02-14 19:10:40|1048.9|1038.1|1048.65|1037.85|1048.9|1038.1|1048.65|1037.85|2
1644865850000|2022-02-14 19:10:50|1048.7|1037.9|1049.13|1038.33|1049.28|1038.48|1048.7|1037.9|5
1644865860000|2022-02-14 19:11:00|1049.4|1038.6|1049.85|1039.05|1049.85|1039.05|1049.4|1038.6|3
1644865870000|2022-02-14 19:11:10|1049.9|1039.1|1049.9|1039.1|1049.9|1039.1|1049.9|1039.1|1
1644865880000|2022-02-14 19:11:20|1049.98|1039.18|1050.4|1039.6|1050.85|1040.05|1049.98|1039.18|6
1644865930000|2022-02-14 19:12:10|1050.9|1040.1|1050.9|1040.1|1050.9|1040.1|1050.9|1040.1|1
1644866010000|2022-02-14 19:13:30|1050.85|1040.05|1050.97|1040.17|1050.97|1040.17|1050.85|1040.05|3
1644866020000|2022-02-14 19:13:40|1050.9|1040.1|1050.9|1040.1|1050.9|1040.1|1050.9|1040.1|1
1644866030000|2022-02-14 19:13:50|1050.7|1039.9|1050.76|1039.96|1050.76|1039.96|1050.7|1039.9|2
1644866040000|2022-02-14 19:14:00|1050.52|1039.72|1050.03|1039.23|1050.52|1039.72|1050.03|1039.23|3
1644866050000|2022-02-14 19:14:10|1050.02|1039.22|1050.02|1039.22|1050.03|1039.23|1050.02|1039.22|3
1644866070000|2022-02-14 19:14:30|1050.17|1039.37|1050.02|1039.22|1050.17|1039.37|1050.02|1039.22|2
1644866090000|2022-02-14 19:14:50|1049.85|1039.05|1049.85|1039.05|1049.85|1039.05|1049.85|1039.05|1
1644866110000|2022-02-14 19:15:10|1050|1039.2|1049.9|1039.1|1050.15|1039.35|1049.8|1039|11
1644866130000|2022-02-14 19:15:30|1049.78|1038.98|1049.25|1038.45|1049.78|1038.98|1049.25|1038.45|5
1644866140000|2022-02-14 19:15:40|1049.14|1038.34|1049.25|1038.45|1049.25|1038.45|1049|1038.2|3
1644866160000|2022-02-14 19:16:00|1048.9|1038.1|1047.9|1037.1|1048.9|1038.1|1047.9|1037.1|5
1644866170000|2022-02-14 19:16:10|1048|1037.2|1047.9|1037.1|1048|1037.2|1047.9|1037.1|3
1644866190000|2022-02-14 19:16:30|1047.65|1036.85|1047.65|1036.85|1047.65|1036.85|1047.65|1036.85|1
1644866200000|2022-02-14 19:16:40|1047.8|1037|1046.9|1036.1|1047.8|1037|1046.9|1036.1|4
1644866220000|2022-02-14 19:17:00|1047.1|1036.3|1047.15|1036.35|1047.15|1036.35|1047.1|1036.3|2
1644866230000|2022-02-14 19:17:10|1047.22|1036.42|1047.23|1036.43|1047.23|1036.43|1047.22|1036.42|2
1644866240000|2022-02-14 19:17:20|1047.3|1036.5|1047.3|1036.5|1047.3|1036.5|1047.3|1036.5|1
1644866270000|2022-02-14 19:17:50|1047.2|1036.4|1047.2|1036.4|1047.2|1036.4|1047.2|1036.4|1
1644866300000|2022-02-14 19:18:20|1046.88|1036.08|1046.88|1036.08|1046.88|1036.08|1046.88|1036.08|1
1644866320000|2022-02-14 19:18:40|1046.8|1036|1046.8|1036|1046.8|1036|1046.8|1036|1
1644866330000|2022-02-14 19:18:50|1046.85|1036.05|1046.67|1035.87|1046.85|1036.05|1046.67|1035.87|2
1644866340000|2022-02-14 19:19:00|1046.75|1035.95|1046.17|1035.37|1046.75|1035.95|1046.17|1035.37|4
1644866350000|2022-02-14 19:19:10|1045.95|1035.15|1046.17|1035.37|1046.17|1035.37|1045.95|1035.15|4
1644866360000|2022-02-14 19:19:20|1046.15|1035.35|1046.15|1035.35|1046.15|1035.35|1046.15|1035.35|1
1644866370000|2022-02-14 19:19:30|1046.17|1035.37|1046.17|1035.37|1046.3|1035.5|1046.17|1035.37|5
1644866380000|2022-02-14 19:19:40|1046.67|1035.87|1046.67|1035.87|1046.67|1035.87|1046.67|1035.87|1
1644866390000|2022-02-14 19:19:50|1046.9|1036.1|1046.9|1036.1|1046.9|1036.1|1046.9|1036.1|1
1644866400000|2022-02-14 19:20:00|1047.08|1036.28|1046.9|1036.1|1047.2|1036.4|1046.9|1036.1|3
1644866410000|2022-02-14 19:20:10|1047.28|1036.48|1047.28|1036.48|1047.28|1036.48|1047.28|1036.48|1
1644866420000|2022-02-14 19:20:20|1047.85|1037.05|1047.85|1037.05|1047.85|1037.05|1047.85|1037.05|1
1644866430000|2022-02-14 19:20:30|1047.73|1036.93|1047.73|1036.93|1047.73|1036.93|1047.55|1036.75|3
1644866440000|2022-02-14 19:20:40|1047.55|1036.75|1047.55|1036.75|1047.73|1036.93|1047.55|1036.75|3
1644866460000|2022-02-14 19:21:00|1046.9|1036.1|1046.9|1036.1|1046.9|1036.1|1046.9|1036.1|1
1644866480000|2022-02-14 19:21:20|1046.89|1036.09|1046.15|1035.35|1046.89|1036.09|1046.15|1035.35|2
1644866500000|2022-02-14 19:21:40|1045.95|1035.15|1045.9|1035.1|1045.95|1035.15|1045.55|1034.75|3
1644866520000|2022-02-14 19:22:00|1045.56|1034.76|1044.6|1033.8|1045.65|1034.85|1044.6|1033.8|6
1644866530000|2022-02-14 19:22:10|1044.4|1033.6|1043.4|1032.6|1044.4|1033.6|1043.4|1032.6|4
1644866540000|2022-02-14 19:22:20|1042.9|1032.1|1042.9|1032.1|1042.96|1032.16|1042.9|1032.1|3
1644866560000|2022-02-14 19:22:40|1042.98|1032.18|1043.9|1033.1|1043.9|1033.1|1042.98|1032.18|4
1644866570000|2022-02-14 19:22:50|1044.01|1033.21|1044.01|1033.21|1044.01|1033.21|1043.9|1033.1|3
1644866580000|2022-02-14 19:23:00|1043.9|1033.1|1043.85|1033.05|1043.9|1033.1|1043.85|1033.05|2
1644866590000|2022-02-14 19:23:10|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1
1644866600000|2022-02-14 19:23:20|1043.93|1033.13|1043.93|1033.13|1043.93|1033.13|1043.93|1033.13|1
1644866610000|2022-02-14 19:23:30|1043.9|1033.1|1043.65|1032.85|1043.9|1033.1|1043.65|1032.85|2
1644866630000|2022-02-14 19:23:50|1043.15|1032.35|1043.15|1032.35|1043.15|1032.35|1043.15|1032.35|1
1644866640000|2022-02-14 19:24:00|1042.95|1032.15|1042.9|1032.1|1042.95|1032.15|1042.9|1032.1|2
1644866650000|2022-02-14 19:24:10|1043|1032.2|1043|1032.2|1043|1032.2|1043|1032.2|1
1644866660000|2022-02-14 19:24:20|1042.9|1032.1|1042.9|1032.1|1042.9|1032.1|1042.9|1032.1|1
1644866670000|2022-02-14 19:24:30|1042.8|1032|1042.7|1031.9|1042.8|1032|1042.7|1031.9|2
1644866680000|2022-02-14 19:24:40|1042.18|1031.38|1041|1030.2|1042.33|1031.53|1041|1030.2|9
1644866690000|2022-02-14 19:24:50|1041.13|1030.33|1041.61|1030.81|1042.09|1031.29|1041.13|1030.33|7
1644866700000|2022-02-14 19:25:00|1041.66|1030.86|1041.9|1031.1|1041.96|1031.16|1041.66|1030.86|3
1644866710000|2022-02-14 19:25:10|1041.61|1030.81|1041|1030.2|1041.61|1030.81|1041|1030.2|3
1644866720000|2022-02-14 19:25:20|1040.95|1030.15|1040.95|1030.15|1040.95|1030.15|1040.95|1030.15|1
1644866730000|2022-02-14 19:25:30|1040.9|1030.1|1040.15|1029.35|1041.11|1030.31|1040.15|1029.35|6
1644866750000|2022-02-14 19:25:50|1040.42|1029.62|1040.9|1030.1|1041|1030.2|1040.42|1029.62|7
1644866760000|2022-02-14 19:26:00|1040.91|1030.11|1040.92|1030.12|1040.92|1030.12|1040.62|1029.82|5
1644866770000|2022-02-14 19:26:10|1040.2|1029.4|1040.1|1029.3|1040.56|1029.76|1040.1|1029.3|5
1644866780000|2022-02-14 19:26:20|1040|1029.2|1040|1029.2|1040|1029.2|1040|1029.2|1
1644866800000|2022-02-14 19:26:40|1039.9|1029.1|1039.9|1029.1|1039.9|1029.1|1039.9|1029.1|1
1644866820000|2022-02-14 19:27:00|1039.4|1028.6|1039.05|1028.25|1039.4|1028.6|1039.05|1028.25|2
1644866830000|2022-02-14 19:27:10|1039|1028.2|1039|1028.2|1039|1028.2|1039|1028.2|1
1644866840000|2022-02-14 19:27:20|1039.39|1028.59|1039.19|1028.39|1039.39|1028.59|1039.19|1028.39|3
1644866850000|2022-02-14 19:27:30|1039|1028.2|1039|1028.2|1039.19|1028.39|1039|1028.2|3
1644866860000|2022-02-14 19:27:40|1039.1|1028.3|1039.1|1028.3|1039.1|1028.3|1039.1|1028.3|1
1644866880000|2022-02-14 19:28:00|1039.24|1028.44|1039.4|1028.6|1039.54|1028.74|1039.24|1028.44|3
1644866900000|2022-02-14 19:28:20|1039.28|1028.48|1040.3|1029.5|1040.3|1029.5|1039.28|1028.48|6
1644866920000|2022-02-14 19:28:40|1040.19|1029.39|1039.79|1028.99|1040.19|1029.39|1039.7|1028.9|4
1644866940000|2022-02-14 19:29:00|1040.04|1029.24|1040.81|1030.01|1040.81|1030.01|1040.04|1029.24|2
1644867190000|2022-02-14 19:33:10|1032.9|1022.1|1032.9|1022.1|1032.9|1022.1|1032.9|1022.1|1
1644867200000|2022-02-14 19:33:20|1033.01|1022.21|1032.9|1022.1|1033.45|1022.65|1032.9|1022.1|7
1644867210000|2022-02-14 19:33:30|1033.32|1022.52|1033.8|1023|1033.8|1023|1033.32|1022.52|2
1644867220000|2022-02-14 19:33:40|1033.78|1022.98|1033.9|1023.1|1033.9|1023.1|1033.78|1022.98|3
1644867230000|2022-02-14 19:33:50|1033.86|1023.06|1033.88|1023.08|1033.88|1023.08|1033.81|1023.01|4
1644867240000|2022-02-14 19:34:00|1033.9|1023.1|1034.9|1024.1|1035.09|1024.29|1033.9|1023.1|6
1644867250000|2022-02-14 19:34:10|1035.05|1024.25|1036.4|1025.6|1036.4|1025.6|1034.9|1024.1|5
1644867260000|2022-02-14 19:34:20|1036.43|1025.63|1037.9|1027.1|1038.3|1027.5|1036.43|1025.63|10
1644867270000|2022-02-14 19:34:30|1037.65|1026.85|1037.9|1027.1|1038.21|1027.41|1036.9|1026.1|13
1644867280000|2022-02-14 19:34:40|1037.98|1027.18|1038.4|1027.6|1038.85|1028.05|1037.98|1027.18|3
1644867290000|2022-02-14 19:34:50|1038.23|1027.43|1038.05|1027.25|1038.23|1027.43|1038.05|1027.25|2
1644867300000|2022-02-14 19:35:00|1038.4|1027.6|1038.94|1028.14|1038.94|1028.14|1037.9|1027.1|8
1644867310000|2022-02-14 19:35:10|1038.88|1028.08|1038.05|1027.25|1038.88|1028.08|1038.05|1027.25|3
1644867320000|2022-02-14 19:35:20|1038.35|1027.55|1038.35|1027.55|1038.35|1027.55|1038.35|1027.55|1
1644867330000|2022-02-14 19:35:30|1038.05|1027.25|1038.97|1028.17|1038.97|1028.17|1038.05|1027.25|3
1644867340000|2022-02-14 19:35:40|1038.47|1027.67|1038.47|1027.67|1038.47|1027.67|1038.47|1027.67|1
1644867350000|2022-02-14 19:35:50|1038.4|1027.6|1038.4|1027.6|1038.4|1027.6|1038.4|1027.6|1
1644867360000|2022-02-14 19:36:00|1038.01|1027.21|1037.95|1027.15|1038.01|1027.21|1037.95|1027.15|2
1644867370000|2022-02-14 19:36:10|1037.9|1027.1|1037.9|1027.1|1037.96|1027.16|1037.9|1027.1|3
1644867380000|2022-02-14 19:36:20|1037.96|1027.16|1038.2|1027.4|1038.2|1027.4|1037.9|1027.1|3
1644867390000|2022-02-14 19:36:30|1038.16|1027.36|1039.4|1028.6|1039.4|1028.6|1038.12|1027.32|4
1644867420000|2022-02-14 19:37:00|1039.9|1029.1|1040.06|1029.26|1040.1|1029.3|1039.9|1029.1|3
1644867430000|2022-02-14 19:37:10|1039.9|1029.1|1039.9|1029.1|1040.25|1029.45|1039.9|1029.1|5
1644867440000|2022-02-14 19:37:20|1039.4|1028.6|1039.4|1028.6|1039.4|1028.6|1039.4|1028.6|1
1644867450000|2022-02-14 19:37:30|1039.03|1028.23|1039.03|1028.23|1039.03|1028.23|1039.03|1028.23|1
1644867460000|2022-02-14 19:37:40|1039.01|1028.21|1038.9|1028.1|1039.12|1028.32|1038.7|1027.9|9
1644867470000|2022-02-14 19:37:50|1038.62|1027.82|1039.4|1028.6|1039.4|1028.6|1037.95|1027.15|10
1644867480000|2022-02-14 19:38:00|1039.9|1029.1|1040.1|1029.3|1040.1|1029.3|1039.9|1029.1|2
1644867490000|2022-02-14 19:38:10|1039.9|1029.1|1039.9|1029.1|1040.2|1029.4|1039.9|1029.1|3
1644867500000|2022-02-14 19:38:20|1040.45|1029.65|1039.95|1029.15|1040.45|1029.65|1039.95|1029.15|2
1644867520000|2022-02-14 19:38:40|1039.9|1029.1|1039.9|1029.1|1039.9|1029.1|1039.9|1029.1|1
1644867530000|2022-02-14 19:38:50|1040.25|1029.45|1040.15|1029.35|1040.55|1029.75|1040|1029.2|6
1644867540000|2022-02-14 19:39:00|1040.55|1029.75|1040.93|1030.13|1041.38|1030.58|1040.55|1029.75|7
1644867550000|2022-02-14 19:39:10|1040.96|1030.16|1040.9|1030.1|1040.96|1030.16|1040.9|1030.1|2
1644867560000|2022-02-14 19:39:20|1040.6|1029.8|1040.1|1029.3|1040.6|1029.8|1040.1|1029.3|2
1644867570000|2022-02-14 19:39:30|1039.9|1029.1|1039.9|1029.1|1039.9|1029.1|1039.9|1029.1|1
1644867580000|2022-02-14 19:39:40|1040.18|1029.38|1040.19|1029.39|1040.19|1029.39|1040.18|1029.38|2
1644867590000|2022-02-14 19:39:50|1040|1029.2|1039.9|1029.1|1040|1029.2|1039.9|1029.1|2
1644867620000|2022-02-14 19:40:20|1039.96|1029.16|1039.96|1029.16|1039.96|1029.16|1039.96|1029.16|1
1644867630000|2022-02-14 19:40:30|1039.95|1029.15|1039.95|1029.15|1039.95|1029.15|1039.95|1029.15|1
1644867640000|2022-02-14 19:40:40|1039.9|1029.1|1039.9|1029.1|1039.9|1029.1|1039.9|1029.1|1
1644867650000|2022-02-14 19:40:50|1039.77|1028.97|1039.4|1028.6|1039.77|1028.97|1039.27|1028.47|3
1644867660000|2022-02-14 19:41:00|1039.56|1028.76|1039.2|1028.4|1039.56|1028.76|1039.2|1028.4|6
1644867670000|2022-02-14 19:41:10|1039.31|1028.51|1038.4|1027.6|1039.31|1028.51|1038.4|1027.6|7
1644867680000|2022-02-14 19:41:20|1038.53|1027.73|1037.9|1027.1|1038.9|1028.1|1037.9|1027.1|6
1644867690000|2022-02-14 19:41:30|1038.09|1027.29|1037.9|1027.1|1038.09|1027.29|1037.9|1027.1|5
1644867700000|2022-02-14 19:41:40|1037.4|1026.6|1037.4|1026.6|1037.4|1026.6|1037.4|1026.6|1
1644867710000|2022-02-14 19:41:50|1036.9|1026.1|1036.9|1026.1|1036.9|1026.1|1036.9|1026.1|1
1644867720000|2022-02-14 19:42:00|1036.81|1026.01|1036.73|1025.93|1036.9|1026.1|1036.61|1025.81|4
1644867730000|2022-02-14 19:42:10|1036.61|1025.81|1036.63|1025.83|1036.63|1025.83|1036.61|1025.81|2
1644867750000|2022-02-14 19:42:30|1036.55|1025.75|1037.08|1026.28|1037.15|1026.35|1036.55|1025.75|6
1644867760000|2022-02-14 19:42:40|1037.1|1026.3|1037|1026.2|1037.1|1026.3|1037|1026.2|2
1644867770000|2022-02-14 19:42:50|1037.1|1026.3|1036.9|1026.1|1037.1|1026.3|1036.65|1025.85|4
1644867810000|2022-02-14 19:43:30|1036.85|1026.05|1037.05|1026.25|1037.05|1026.25|1036.75|1025.95|4
1644867820000|2022-02-14 19:43:40|1037.02|1026.22|1037.8|1027|1037.8|1027|1037.02|1026.22|5
1644867830000|2022-02-14 19:43:50|1037.9|1027.1|1037.68|1026.88|1037.9|1027.1|1037.68|1026.88|4
1644867840000|2022-02-14 19:44:00|1037.85|1027.05|1037.68|1026.88|1037.85|1027.05|1037.68|1026.88|3
1644867850000|2022-02-14 19:44:10|1037.73|1026.93|1037.68|1026.88|1037.73|1026.93|1037.68|1026.88|2
1644867860000|2022-02-14 19:44:20|1037.54|1026.74|1037.54|1026.74|1037.8|1027|1037.54|1026.74|3
1644867870000|2022-02-14 19:44:30|1037.85|1027.05|1038.9|1028.1|1038.9|1028.1|1037.85|1027.05|5
1644867880000|2022-02-14 19:44:40|1038.8|1028|1039.9|1029.1|1039.9|1029.1|1038.8|1028|9
1644867890000|2022-02-14 19:44:50|1039.6|1028.8|1039.4|1028.6|1039.6|1028.8|1039.4|1028.6|2
1644867900000|2022-02-14 19:45:00|1038.9|1028.1|1038.9|1028.1|1038.9|1028.1|1038.9|1028.1|1
1644867920000|2022-02-14 19:45:20|1038.65|1027.85|1038.9|1028.1|1038.9|1028.1|1038.65|1027.85|2
1644867940000|2022-02-14 19:45:40|1039.15|1028.35|1039.53|1028.73|1039.77|1028.97|1038.9|1028.1|10
1644867950000|2022-02-14 19:45:50|1039.35|1028.55|1039.4|1028.6|1039.45|1028.65|1039.15|1028.35|4
1644867960000|2022-02-14 19:46:00|1039.62|1028.82|1039.9|1029.1|1039.9|1029.1|1039.62|1028.82|2
1644867980000|2022-02-14 19:46:20|1039.62|1028.82|1039.68|1028.88|1039.68|1028.88|1039.3|1028.5|7
1644867990000|2022-02-14 19:46:30|1039.35|1028.55|1039.53|1028.73|1039.53|1028.73|1039.35|1028.55|2
1644868000000|2022-02-14 19:46:40|1039.5|1028.7|1039.9|1029.1|1039.9|1029.1|1039.5|1028.7|5
1644868010000|2022-02-14 19:46:50|1039.62|1028.82|1039.62|1028.82|1039.85|1029.05|1039.62|1028.82|4
1644868020000|2022-02-14 19:47:00|1039.48|1028.68|1039.88|1029.08|1040.18|1029.38|1039.48|1028.68|6
1644868030000|2022-02-14 19:47:10|1040.12|1029.32|1039.9|1029.1|1040.12|1029.32|1039.88|1029.08|3
1644868040000|2022-02-14 19:47:20|1039.85|1029.05|1039.9|1029.1|1039.9|1029.1|1039.85|1029.05|2
1644868050000|2022-02-14 19:47:30|1038.9|1028.1|1038.4|1027.6|1038.9|1028.1|1038.4|1027.6|5
1644868060000|2022-02-14 19:47:40|1037.9|1027.1|1037.9|1027.1|1037.9|1027.1|1037.9|1027.1|1
1644868070000|2022-02-14 19:47:50|1037.7|1026.9|1037.4|1026.6|1037.7|1026.9|1037.4|1026.6|2
1644868080000|2022-02-14 19:48:00|1037.3|1026.5|1036.9|1026.1|1037.3|1026.5|1036.9|1026.1|2
1644868090000|2022-02-14 19:48:10|1036.77|1025.97|1035|1024.2|1036.77|1025.97|1035|1024.2|6
1644868100000|2022-02-14 19:48:20|1035.01|1024.21|1034.9|1024.1|1035.01|1024.21|1034.9|1024.1|2
1644868130000|2022-02-14 19:48:50|1034.99|1024.19|1034.9|1024.1|1034.99|1024.19|1034.9|1024.1|2
1644868140000|2022-02-14 19:49:00|1034.95|1024.15|1034.95|1024.15|1034.95|1024.15|1034.95|1024.15|1
1644868150000|2022-02-14 19:49:10|1034.9|1024.1|1034.9|1024.1|1034.9|1024.1|1034.8|1024|3
1644868160000|2022-02-14 19:49:20|1035.03|1024.23|1035.03|1024.23|1035.03|1024.23|1035.03|1024.23|1
1644868170000|2022-02-14 19:49:30|1035.43|1024.63|1034.85|1024.05|1035.8|1025|1034.85|1024.05|5
1644868180000|2022-02-14 19:49:40|1034.9|1024.1|1034.9|1024.1|1034.9|1024.1|1034.9|1024.1|1
1644868190000|2022-02-14 19:49:50|1034.99|1024.19|1035.9|1025.1|1036.04|1025.24|1034.9|1024.1|7
1644868200000|2022-02-14 19:50:00|1036|1025.2|1036.09|1025.29|1036.09|1025.29|1035.9|1025.1|4
1644868210000|2022-02-14 19:50:10|1036.1|1025.3|1036.9|1026.1|1036.9|1026.1|1035.9|1025.1|9
1644868220000|2022-02-14 19:50:20|1036.84|1026.04|1036.9|1026.1|1036.9|1026.1|1036.84|1026.04|2
1644868240000|2022-02-14 19:50:40|1037.28|1026.48|1037.57|1026.77|1037.7|1026.9|1037.28|1026.48|6
1644868250000|2022-02-14 19:50:50|1037.9|1027.1|1037.9|1027.1|1037.9|1027.1|1037.9|1027.1|1
1644868260000|2022-02-14 19:51:00|1037.56|1026.76|1037.4|1026.6|1037.56|1026.76|1037.4|1026.6|2
1644868280000|2022-02-14 19:51:20|1037.53|1026.73|1038.75|1027.95|1038.75|1027.95|1037.53|1026.73|7
1644868290000|2022-02-14 19:51:30|1038.9|1028.1|1038.9|1028.1|1038.9|1028.1|1038.9|1028.1|1
1644868300000|2022-02-14 19:51:40|1038.98|1028.18|1039.31|1028.51|1039.76|1028.96|1038.98|1028.18|3
1644868310000|2022-02-14 19:51:50|1038.9|1028.1|1038.9|1028.1|1038.9|1028.1|1038.9|1028.1|1
1644868320000|2022-02-14 19:52:00|1038.8|1028|1038.8|1028|1038.8|1028|1038.8|1028|1
1644868330000|2022-02-14 19:52:10|1038.9|1028.1|1038.9|1028.1|1038.9|1028.1|1038.9|1028.1|1
1644868340000|2022-02-14 19:52:20|1039|1028.2|1039.66|1028.86|1039.84|1029.04|1038.9|1028.1|8
1644868350000|2022-02-14 19:52:30|1039.9|1029.1|1039.4|1028.6|1039.9|1029.1|1039.4|1028.6|4
1644868370000|2022-02-14 19:52:50|1039.08|1028.28|1039.08|1028.28|1039.08|1028.28|1039.08|1028.28|1
1644868380000|2022-02-14 19:53:00|1038.9|1028.1|1039.12|1028.32|1039.25|1028.45|1038.9|1028.1|4
1644868390000|2022-02-14 19:53:10|1038.95|1028.15|1038.02|1027.22|1038.95|1028.15|1038.02|1027.22|4
1644868400000|2022-02-14 19:53:20|1038.23|1027.43|1037.9|1027.1|1038.5|1027.7|1037.82|1027.02|5
1644868410000|2022-02-14 19:53:30|1037.4|1026.6|1037.4|1026.6|1037.4|1026.6|1037.4|1026.6|1
1644868420000|2022-02-14 19:53:40|1037.88|1027.08|1037.45|1026.65|1038.2|1027.4|1037.36|1026.56|5
1644868440000|2022-02-14 19:54:00|1037.9|1027.1|1037.4|1026.6|1037.9|1027.1|1037.4|1026.6|7
1644868450000|2022-02-14 19:54:10|1037.45|1026.65|1037.4|1026.6|1037.45|1026.65|1037.4|1026.6|2
1644868460000|2022-02-14 19:54:20|1036.9|1026.1|1036.9|1026.1|1036.9|1026.1|1036.9|1026.1|1
1644868480000|2022-02-14 19:54:40|1036.96|1026.16|1036.96|1026.16|1036.96|1026.16|1036.96|1026.16|1
1644868490000|2022-02-14 19:54:50|1036.9|1026.1|1037.03|1026.23|1037.18|1026.38|1036.9|1026.1|8
1644868500000|2022-02-14 19:55:00|1037.43|1026.63|1036.9|1026.1|1037.43|1026.63|1036.9|1026.1|3
1644868510000|2022-02-14 19:55:10|1037.04|1026.24|1037.04|1026.24|1037.04|1026.24|1037.04|1026.24|1
1644868520000|2022-02-14 19:55:20|1036.86|1026.06|1036.86|1026.06|1036.86|1026.06|1036.86|1026.06|1
1644868530000|2022-02-14 19:55:30|1037.03|1026.23|1037.03|1026.23|1037.03|1026.23|1037.03|1026.23|1
1644868540000|2022-02-14 19:55:40|1036.9|1026.1|1037.02|1026.22|1037.02|1026.22|1036.9|1026.1|2
1644868550000|2022-02-14 19:55:50|1037.03|1026.23|1037.1|1026.3|1037.6|1026.8|1037.03|1026.23|4
1644868560000|2022-02-14 19:56:00|1037.3|1026.5|1037.1|1026.3|1037.3|1026.5|1037.1|1026.3|2
1644868580000|2022-02-14 19:56:20|1037.7|1026.9|1037.9|1027.1|1037.9|1027.1|1037.7|1026.9|3
1644868590000|2022-02-14 19:56:30|1038.09|1027.29|1037.77|1026.97|1038.09|1027.29|1037.77|1026.97|3
1644868600000|2022-02-14 19:56:40|1037.8|1027|1037.77|1026.97|1037.8|1027|1037.77|1026.97|2
1644868610000|2022-02-14 19:56:50|1037.27|1026.47|1037.27|1026.47|1037.48|1026.68|1037.27|1026.47|3
1644868640000|2022-02-14 19:57:20|1037|1026.2|1037.27|1026.47|1037.63|1026.83|1037|1026.2|3
1644868660000|2022-02-14 19:57:40|1037.68|1026.88|1037.77|1026.97|1037.77|1026.97|1037.68|1026.88|2
1644868670000|2022-02-14 19:57:50|1037.05|1026.25|1037.27|1026.47|1037.27|1026.47|1037.05|1026.25|2
1644868680000|2022-02-14 19:58:00|1037.25|1026.45|1037.25|1026.45|1037.25|1026.45|1037.25|1026.45|1
1644868690000|2022-02-14 19:58:10|1037.27|1026.47|1037.27|1026.47|1037.27|1026.47|1037.27|1026.47|1
1644868700000|2022-02-14 19:58:20|1037.74|1026.94|1037.96|1027.16|1038.12|1027.32|1037.74|1026.94|7
1644868710000|2022-02-14 19:58:30|1038.85|1028.05|1038.85|1028.05|1038.85|1028.05|1038.85|1028.05|1
1644868720000|2022-02-14 19:58:40|1038.72|1027.92|1038.85|1028.05|1038.85|1028.05|1038.72|1027.92|2
1644868740000|2022-02-14 19:59:00|1038.52|1027.72|1038.51|1027.71|1038.61|1027.81|1038.5|1027.7|5
1644868750000|2022-02-14 19:59:10|1038.75|1027.95|1038.75|1027.95|1038.75|1027.95|1038.75|1027.95|1
1644868760000|2022-02-14 19:59:20|1038.6|1027.8|1038.48|1027.68|1038.6|1027.8|1038.48|1027.68|4
1644868770000|2022-02-14 19:59:30|1038.36|1027.56|1038.37|1027.57|1038.75|1027.95|1038.36|1027.56|3
1644868780000|2022-02-14 19:59:40|1038.5|1027.7|1038.5|1027.7|1038.7|1027.9|1038.37|1027.57|4
1644868790000|2022-02-14 19:59:50|1038.8|1028|1038.8|1028|1038.8|1028|1038.8|1028|1
1644868800000|2022-02-14 20:00:00|1038.68|1027.88|1038.13|1027.33|1038.8|1028|1037.96|1027.16|5
1644868810000|2022-02-14 20:00:10|1037.96|1027.16|1037.81|1027.01|1037.96|1027.16|1037.81|1027.01|4
1644868820000|2022-02-14 20:00:20|1036.9|1026.1|1036.9|1026.1|1036.9|1026.1|1036.8|1026|5
1644868830000|2022-02-14 20:00:30|1036.4|1025.6|1035.9|1025.1|1036.5|1025.7|1035.9|1025.1|3
1644868840000|2022-02-14 20:00:40|1036.04|1025.24|1035.72|1024.92|1036.04|1025.24|1035.65|1024.85|4
1644868850000|2022-02-14 20:00:50|1035.65|1024.85|1035.9|1025.1|1035.9|1025.1|1035.65|1024.85|3
1644868860000|2022-02-14 20:01:00|1036.01|1025.21|1035.9|1025.1|1036.1|1025.3|1035.9|1025.1|3
1644868880000|2022-02-14 20:01:20|1035.8|1025|1035.9|1025.1|1035.9|1025.1|1035.8|1025|2
1644868890000|2022-02-14 20:01:30|1035.93|1025.13|1035.9|1025.1|1035.93|1025.13|1035.9|1025.1|2
1644868900000|2022-02-14 20:01:40|1035.7|1024.9|1035.7|1024.9|1035.7|1024.9|1035.7|1024.9|1
1644868910000|2022-02-14 20:01:50|1035.58|1024.78|1035.58|1024.78|1035.58|1024.78|1035.58|1024.78|1
1644868920000|2022-02-14 20:02:00|1035.7|1024.9|1035.9|1025.1|1035.9|1025.1|1035.7|1024.9|4
1644868930000|2022-02-14 20:02:10|1036|1025.2|1036.9|1026.1|1036.96|1026.16|1035.9|1025.1|7
1644868950000|2022-02-14 20:02:30|1037.18|1026.38|1037.12|1026.32|1037.18|1026.38|1036.9|1026.1|4
1644868970000|2022-02-14 20:02:50|1037.44|1026.64|1037.44|1026.64|1037.44|1026.64|1037.44|1026.64|1
1644868980000|2022-02-14 20:03:00|1037.55|1026.75|1037.15|1026.35|1037.55|1026.75|1037.15|1026.35|2
1644868990000|2022-02-14 20:03:10|1037.55|1026.75|1037.8|1027|1037.8|1027|1037.55|1026.75|2
1644869010000|2022-02-14 20:03:30|1037.55|1026.75|1037.55|1026.75|1037.65|1026.85|1037.55|1026.75|3
1644869030000|2022-02-14 20:03:50|1037.53|1026.73|1037.15|1026.35|1037.55|1026.75|1037.15|1026.35|3
1644869040000|2022-02-14 20:04:00|1037.25|1026.45|1038.02|1027.22|1038.02|1027.22|1037.25|1026.45|6
1644869050000|2022-02-14 20:04:10|1037.9|1027.1|1037.9|1027.1|1038.07|1027.27|1037.9|1027.1|3
1644869060000|2022-02-14 20:04:20|1037.6|1026.8|1037.1|1026.3|1037.6|1026.8|1037.1|1026.3|9
1644869070000|2022-02-14 20:04:30|1036.9|1026.1|1036.9|1026.1|1036.9|1026.1|1036.9|1026.1|1
1644869080000|2022-02-14 20:04:40|1036.78|1025.98|1036.78|1025.98|1036.78|1025.98|1036.78|1025.98|1
1644869110000|2022-02-14 20:05:10|1035.9|1025.1|1035.9|1025.1|1035.9|1025.1|1035.9|1025.1|1
1644869120000|2022-02-14 20:05:20|1035.88|1025.08|1035.9|1025.1|1035.9|1025.1|1035.88|1025.08|2
1644869130000|2022-02-14 20:05:30|1035.71|1024.91|1034.5|1023.7|1035.71|1024.91|1034.5|1023.7|3
1644869140000|2022-02-14 20:05:40|1034.57|1023.77|1034.9|1024.1|1034.98|1024.18|1034.57|1023.77|4
1644869150000|2022-02-14 20:05:50|1034.95|1024.15|1034.9|1024.1|1034.95|1024.15|1034.9|1024.1|2
1644869160000|2022-02-14 20:06:00|1034.5|1023.7|1034.4|1023.6|1034.5|1023.7|1034.4|1023.6|2
1644869170000|2022-02-14 20:06:10|1034|1023.2|1033.97|1023.17|1034|1023.2|1033.9|1023.1|3
1644869180000|2022-02-14 20:06:20|1033.9|1023.1|1033.9|1023.1|1033.9|1023.1|1033.9|1023.1|1
1644869200000|2022-02-14 20:06:40|1033.97|1023.17|1033.9|1023.1|1033.97|1023.17|1033.9|1023.1|2
1644869210000|2022-02-14 20:06:50|1033.74|1022.94|1033.19|1022.39|1033.74|1022.94|1033.19|1022.39|3
1644869220000|2022-02-14 20:07:00|1033.29|1022.49|1033.01|1022.21|1033.29|1022.49|1032.9|1022.1|6
1644869230000|2022-02-14 20:07:10|1032.9|1022.1|1032.9|1022.1|1032.9|1022.1|1032.9|1022.1|1
1644869240000|2022-02-14 20:07:20|1032.53|1021.73|1032.03|1021.23|1032.53|1021.73|1032.03|1021.23|4
1644869250000|2022-02-14 20:07:30|1032.2|1021.4|1032.13|1021.33|1032.2|1021.4|1031.9|1021.1|3
1644869260000|2022-02-14 20:07:40|1032|1021.2|1032|1021.2|1032|1021.2|1032|1021.2|1
1644869270000|2022-02-14 20:07:50|1032.32|1021.52|1033.01|1022.21|1033.01|1022.21|1032.32|1021.52|4
1644869280000|2022-02-14 20:08:00|1032.98|1022.18|1033.05|1022.25|1033.34|1022.54|1032.98|1022.18|3
1644869290000|2022-02-14 20:08:10|1033.4|1022.6|1033.54|1022.74|1033.54|1022.74|1033.4|1022.6|2
1644869300000|2022-02-14 20:08:20|1033.75|1022.95|1033.4|1022.6|1033.75|1022.95|1033.4|1022.6|3
1644869310000|2022-02-14 20:08:30|1033.08|1022.28|1033.08|1022.28|1033.08|1022.28|1033.08|1022.28|1
1644869320000|2022-02-14 20:08:40|1032.96|1022.16|1033.05|1022.25|1033.33|1022.53|1032.96|1022.16|4
1644869330000|2022-02-14 20:08:50|1033.2|1022.4|1034.7|1023.9|1034.7|1023.9|1033.2|1022.4|6
1644869340000|2022-02-14 20:09:00|1034.85|1024.05|1034.9|1024.1|1035.15|1024.35|1034.84|1024.04|7
1644869350000|2022-02-14 20:09:10|1035.57|1024.77|1035.31|1024.51|1035.57|1024.77|1035.31|1024.51|2
1644869360000|2022-02-14 20:09:20|1034.97|1024.17|1034.9|1024.1|1034.97|1024.17|1034.9|1024.1|2
1644869380000|2022-02-14 20:09:40|1034.97|1024.17|1034.97|1024.17|1034.97|1024.17|1034.97|1024.17|1
1644869390000|2022-02-14 20:09:50|1034.9|1024.1|1034.9|1024.1|1034.9|1024.1|1034.9|1024.1|1
1644869400000|2022-02-14 20:10:00|1034.97|1024.17|1034.9|1024.1|1034.97|1024.17|1034.9|1024.1|2
1644869410000|2022-02-14 20:10:10|1035|1024.2|1035|1024.2|1035|1024.2|1035|1024.2|1
1644869420000|2022-02-14 20:10:20|1034.9|1024.1|1034.9|1024.1|1034.9|1024.1|1034.9|1024.1|1
1644869430000|2022-02-14 20:10:30|1034.4|1023.6|1034.4|1023.6|1034.4|1023.6|1034.4|1023.6|1
1644869460000|2022-02-14 20:11:00|1034.23|1023.43|1034.4|1023.6|1034.4|1023.6|1034.23|1023.43|2
1644869480000|2022-02-14 20:11:20|1034.67|1023.87|1034.67|1023.87|1034.67|1023.87|1034.67|1023.87|1
1644869490000|2022-02-14 20:11:30|1034.65|1023.85|1034.67|1023.87|1034.67|1023.87|1034.4|1023.6|6
1644869500000|2022-02-14 20:11:40|1034.73|1023.93|1033.9|1023.1|1034.73|1023.93|1033.9|1023.1|3
1644869510000|2022-02-14 20:11:50|1033.75|1022.95|1033.75|1022.95|1033.75|1022.95|1033.75|1022.95|1
1644869520000|2022-02-14 20:12:00|1033.6|1022.8|1033.1|1022.3|1033.6|1022.8|1033.1|1022.3|2
1644869530000|2022-02-14 20:12:10|1033.25|1022.45|1033.98|1023.18|1034.09|1023.29|1033.25|1022.45|5
1644869540000|2022-02-14 20:12:20|1033.9|1023.1|1034.03|1023.23|1034.15|1023.35|1033.9|1023.1|5
1644869550000|2022-02-14 20:12:30|1033.9|1023.1|1033.9|1023.1|1033.9|1023.1|1033.9|1023.1|1
1644869570000|2022-02-14 20:12:50|1033.95|1023.15|1033.95|1023.15|1033.95|1023.15|1033.95|1023.15|1
1644869580000|2022-02-14 20:13:00|1033.9|1023.1|1033.9|1023.1|1033.9|1023.1|1033.9|1023.1|1
1644869600000|2022-02-14 20:13:20|1034.02|1023.22|1034.02|1023.22|1034.02|1023.22|1034.02|1023.22|1
1644869610000|2022-02-14 20:13:30|1033.99|1023.19|1034.9|1024.1|1034.9|1024.1|1033.99|1023.19|6
1644869620000|2022-02-14 20:13:40|1035|1024.2|1034.9|1024.1|1035|1024.2|1034.9|1024.1|2
1644869630000|2022-02-14 20:13:50|1034.79|1023.99|1034.66|1023.86|1034.9|1024.1|1034.65|1023.85|4
1644869640000|2022-02-14 20:14:00|1034.55|1023.75|1034.55|1023.75|1034.55|1023.75|1034.55|1023.75|1
1644869650000|2022-02-14 20:14:10|1034.1|1023.3|1034.1|1023.3|1034.1|1023.3|1034.1|1023.3|1
1644869670000|2022-02-14 20:14:30|1034.25|1023.45|1034.66|1023.86|1034.7|1023.9|1034.25|1023.45|3
1644869680000|2022-02-14 20:14:40|1034.79|1023.99|1034.9|1024.1|1034.9|1024.1|1034.67|1023.87|3
1644869700000|2022-02-14 20:15:00|1035.35|1024.55|1035.15|1024.35|1035.35|1024.55|1035.15|1024.35|2
1644869710000|2022-02-14 20:15:10|1035.16|1024.36|1035.16|1024.36|1035.98|1025.18|1035.16|1024.36|9
1644869720000|2022-02-14 20:15:20|1035.35|1024.55|1035.35|1024.55|1035.35|1024.55|1035.35|1024.55|1
1644869730000|2022-02-14 20:15:30|1035.15|1024.35|1035.45|1024.65|1035.45|1024.65|1035.15|1024.35|3
1644869740000|2022-02-14 20:15:40|1035.05|1024.25|1035.05|1024.25|1035.05|1024.25|1035.05|1024.25|1
1644869760000|2022-02-14 20:16:00|1034.97|1024.17|1034.9|1024.1|1034.97|1024.17|1034.9|1024.1|3
1644869770000|2022-02-14 20:16:10|1034.71|1023.91|1034.53|1023.73|1034.71|1023.91|1034.45|1023.65|3
1644869790000|2022-02-14 20:16:30|1034.65|1023.85|1034.65|1023.85|1034.65|1023.85|1034.65|1023.85|1
1644869800000|2022-02-14 20:16:40|1034.53|1023.73|1033.9|1023.1|1034.53|1023.73|1033.83|1023.03|5
1644869810000|2022-02-14 20:16:50|1033|1022.2|1033|1022.2|1033.25|1022.45|1033|1022.2|3
1644869820000|2022-02-14 20:17:00|1032.95|1022.15|1032.91|1022.11|1032.95|1022.15|1032.76|1021.96|5
1644869830000|2022-02-14 20:17:10|1032.63|1021.83|1032.61|1021.81|1032.9|1022.1|1032.61|1021.81|3
1644869840000|2022-02-14 20:17:20|1032.78|1021.98|1032.4|1021.6|1032.78|1021.98|1032.2|1021.4|5
1644869850000|2022-02-14 20:17:30|1032.19|1021.39|1032.19|1021.39|1032.19|1021.39|1032.19|1021.39|1
1644869860000|2022-02-14 20:17:40|1032.4|1021.6|1032.4|1021.6|1032.4|1021.6|1032.4|1021.6|1
1644869870000|2022-02-14 20:17:50|1032.19|1021.39|1032.15|1021.35|1032.4|1021.6|1032.15|1021.35|3
1644869880000|2022-02-14 20:18:00|1032.4|1021.6|1032.4|1021.6|1032.4|1021.6|1032.4|1021.6|1
1644869900000|2022-02-14 20:18:20|1032.16|1021.36|1032.1|1021.3|1032.16|1021.36|1032.1|1021.3|2
1644869910000|2022-02-14 20:18:30|1032.05|1021.25|1032.4|1021.6|1032.4|1021.6|1032.05|1021.25|2
1644869920000|2022-02-14 20:18:40|1031.9|1021.1|1031.9|1021.1|1031.9|1021.1|1031.9|1021.1|1
1644869930000|2022-02-14 20:18:50|1032.06|1021.26|1032.06|1021.26|1032.06|1021.26|1032.06|1021.26|1
1644869940000|2022-02-14 20:19:00|1031.9|1021.1|1032|1021.2|1032|1021.2|1031.9|1021.1|2
1644869950000|2022-02-14 20:19:10|1031.9|1021.1|1031.9|1021.1|1031.9|1021.1|1031.9|1021.1|1
1644870000000|2022-02-14 20:20:00|1032.05|1021.25|1031.9|1021.1|1032.05|1021.25|1031.9|1021.1|2
1644870020000|2022-02-14 20:20:20|1031.76|1020.96|1031.71|1020.91|1031.9|1021.1|1031.62|1020.82|5
1644870030000|2022-02-14 20:20:30|1031.62|1020.82|1031.62|1020.82|1031.62|1020.82|1031.62|1020.82|1
1644870040000|2022-02-14 20:20:40|1031.51|1020.71|1031.51|1020.71|1031.51|1020.71|1031.51|1020.71|1
1644870050000|2022-02-14 20:20:50|1031.67|1020.87|1031.9|1021.1|1031.97|1021.17|1031.67|1020.87|3
1644870060000|2022-02-14 20:21:00|1031.96|1021.16|1031.9|1021.1|1032|1021.2|1031.9|1021.1|3
1644870090000|2022-02-14 20:21:30|1032.03|1021.23|1031.9|1021.1|1032.03|1021.23|1031.9|1021.1|2
1644870110000|2022-02-14 20:21:50|1032.03|1021.23|1032.07|1021.27|1032.07|1021.27|1031.9|1021.1|3
1644870120000|2022-02-14 20:22:00|1032.28|1021.48|1031.9|1021.1|1032.28|1021.48|1031.9|1021.1|2
1644870130000|2022-02-14 20:22:10|1032.28|1021.48|1032.9|1022.1|1033.26|1022.46|1032.28|1021.48|6
1644870140000|2022-02-14 20:22:20|1033.17|1022.37|1033.18|1022.38|1033.18|1022.38|1033.07|1022.27|4
1644870160000|2022-02-14 20:22:40|1033.01|1022.21|1033.18|1022.38|1033.18|1022.38|1033.01|1022.21|2
1644870180000|2022-02-14 20:23:00|1033.53|1022.73|1033.2|1022.4|1033.53|1022.73|1033.2|1022.4|2
1644870190000|2022-02-14 20:23:10|1033.48|1022.68|1032.9|1022.1|1033.48|1022.68|1032.9|1022.1|9
1644870200000|2022-02-14 20:23:20|1033.38|1022.58|1033.38|1022.58|1033.38|1022.58|1033.38|1022.58|1
1644870210000|2022-02-14 20:23:30|1032.9|1022.1|1033.18|1022.38|1033.18|1022.38|1032.9|1022.1|4
1644870220000|2022-02-14 20:23:40|1032.9|1022.1|1033.18|1022.38|1033.18|1022.38|1032.9|1022.1|2
1644870230000|2022-02-14 20:23:50|1032.9|1022.1|1033.9|1023.1|1034.14|1023.34|1032.9|1022.1|5
1644870240000|2022-02-14 20:24:00|1034.49|1023.69|1034.9|1024.1|1035.09|1024.29|1034.45|1023.65|11
1644870250000|2022-02-14 20:24:10|1035.25|1024.45|1034.9|1024.1|1035.25|1024.45|1034.9|1024.1|3
1644870260000|2022-02-14 20:24:20|1034.78|1023.98|1034.5|1023.7|1034.9|1024.1|1034.5|1023.7|6
1644870270000|2022-02-14 20:24:30|1034.55|1023.75|1033.9|1023.1|1034.55|1023.75|1033.9|1023.1|2
1644870280000|2022-02-14 20:24:40|1033.95|1023.15|1033.95|1023.15|1033.95|1023.15|1033.9|1023.1|3
1644870290000|2022-02-14 20:24:50|1033.9|1023.1|1033.9|1023.1|1033.95|1023.15|1033.9|1023.1|3
1644870300000|2022-02-14 20:25:00|1034|1023.2|1033.9|1023.1|1034|1023.2|1033.9|1023.1|3
1644870320000|2022-02-14 20:25:20|1034.2|1023.4|1033.9|1023.1|1034.2|1023.4|1033.9|1023.1|2
1644870360000|2022-02-14 20:26:00|1034.06|1023.26|1034.06|1023.26|1034.06|1023.26|1034.06|1023.26|1
1644870370000|2022-02-14 20:26:10|1033.9|1023.1|1033.9|1023.1|1033.9|1023.1|1033.9|1023.1|1
1644870390000|2022-02-14 20:26:30|1033.55|1022.75|1033.55|1022.75|1033.55|1022.75|1033.55|1022.75|1
1644870410000|2022-02-14 20:26:50|1033.4|1022.6|1033.4|1022.6|1033.4|1022.6|1033.31|1022.51|3
1644870420000|2022-02-14 20:27:00|1033.44|1022.64|1033.44|1022.64|1033.44|1022.64|1033.44|1022.64|1
1644870430000|2022-02-14 20:27:10|1033.4|1022.6|1033.4|1022.6|1033.4|1022.6|1033.4|1022.6|1
1644870440000|2022-02-14 20:27:20|1033.21|1022.41|1033.21|1022.41|1033.21|1022.41|1033.21|1022.41|1
1644870450000|2022-02-14 20:27:30|1033.15|1022.35|1032.9|1022.1|1033.32|1022.52|1032.9|1022.1|3
1644870470000|2022-02-14 20:27:50|1033.32|1022.52|1033.3|1022.5|1033.32|1022.52|1033.3|1022.5|2
1644870480000|2022-02-14 20:28:00|1033.48|1022.68|1033.4|1022.6|1033.48|1022.68|1033.4|1022.6|2
1644870490000|2022-02-14 20:28:10|1033.55|1022.75|1033.39|1022.59|1033.55|1022.75|1033.39|1022.59|2
1644870500000|2022-02-14 20:28:20|1033.28|1022.48|1033.4|1022.6|1033.8|1023|1033.28|1022.48|3
1644870560000|2022-02-14 20:29:20|1033.49|1022.69|1033.52|1022.72|1033.52|1022.72|1033.49|1022.69|3
1644870570000|2022-02-14 20:29:30|1033.75|1022.95|1033.49|1022.69|1033.75|1022.95|1033.49|1022.69|2
1644870580000|2022-02-14 20:29:40|1033.75|1022.95|1033.9|1023.1|1034.15|1023.35|1033.58|1022.78|12
1644870610000|2022-02-14 20:30:10|1033.73|1022.93|1033.9|1023.1|1033.9|1023.1|1033.6|1022.8|5
1644870630000|2022-02-14 20:30:30|1034.2|1023.4|1034.62|1023.82|1034.9|1024.1|1033.9|1023.1|7
1644870640000|2022-02-14 20:30:40|1034.9|1024.1|1035.35|1024.55|1035.35|1024.55|1034.9|1024.1|2
1644870660000|2022-02-14 20:31:00|1035.25|1024.45|1035.25|1024.45|1035.25|1024.45|1035.25|1024.45|1
1644870670000|2022-02-14 20:31:10|1034.9|1024.1|1035|1024.2|1035.35|1024.55|1034.9|1024.1|5
1644870690000|2022-02-14 20:31:30|1035.5|1024.7|1035.63|1024.83|1035.63|1024.83|1035.5|1024.7|2
1644870700000|2022-02-14 20:31:40|1035.42|1024.62|1035.39|1024.59|1035.42|1024.62|1035.38|1024.58|3
1644870710000|2022-02-14 20:31:50|1035.71|1024.91|1036.8|1026|1036.8|1026|1035.71|1024.91|7
1644870720000|2022-02-14 20:32:00|1036.4|1025.6|1036.4|1025.6|1036.4|1025.6|1036.4|1025.6|1
1644870730000|2022-02-14 20:32:10|1036.64|1025.84|1036.64|1025.84|1036.64|1025.84|1036.64|1025.84|1
1644870740000|2022-02-14 20:32:20|1036.65|1025.85|1037.28|1026.48|1037.44|1026.64|1036.65|1025.85|10
1644870750000|2022-02-14 20:32:30|1036.9|1026.1|1037.28|1026.48|1037.28|1026.48|1036.9|1026.1|2
1644870760000|2022-02-14 20:32:40|1037.39|1026.59|1037.65|1026.85|1037.65|1026.85|1037.39|1026.59|3
1644870770000|2022-02-14 20:32:50|1037.42|1026.62|1037.42|1026.62|1037.42|1026.62|1037.42|1026.62|1
1644870780000|2022-02-14 20:33:00|1037.39|1026.59|1038.03|1027.23|1038.03|1027.23|1037.39|1026.59|4
1644870790000|2022-02-14 20:33:10|1037.9|1027.1|1038.8|1028|1038.8|1028|1037.9|1027.1|3
1644870800000|2022-02-14 20:33:20|1038.55|1027.75|1039.12|1028.32|1039.12|1028.32|1038.48|1027.68|4
1644870810000|2022-02-14 20:33:30|1039.15|1028.35|1039.4|1028.6|1039.85|1029.05|1039.15|1028.35|7
1644870820000|2022-02-14 20:33:40|1039.65|1028.85|1039.3|1028.5|1039.65|1028.85|1039.3|1028.5|3
1644870830000|2022-02-14 20:33:50|1039.8|1029|1039.8|1029|1039.8|1029|1039.2|1028.4|4
1644870840000|2022-02-14 20:34:00|1039.69|1028.89|1039.94|1029.14|1040.24|1029.44|1039.69|1028.89|6
1644870850000|2022-02-14 20:34:10|1040.05|1029.25|1040.39|1029.59|1040.39|1029.59|1040.05|1029.25|3
1644870880000|2022-02-14 20:34:40|1040.3|1029.5|1040.34|1029.54|1040.34|1029.54|1040.3|1029.5|3
1644870890000|2022-02-14 20:34:50|1040.79|1029.99|1040.53|1029.73|1040.79|1029.99|1040.53|1029.73|3
1644870900000|2022-02-14 20:35:00|1040.74|1029.94|1040.74|1029.94|1040.74|1029.94|1040.74|1029.94|1
1644870910000|2022-02-14 20:35:10|1040.72|1029.92|1040.85|1030.05|1040.85|1030.05|1040.53|1029.73|4
1644870920000|2022-02-14 20:35:20|1040.45|1029.65|1040.7|1029.9|1040.7|1029.9|1040.3|1029.5|4
1644870930000|2022-02-14 20:35:30|1040.72|1029.92|1040.7|1029.9|1040.72|1029.92|1040.5|1029.7|4
1644870940000|2022-02-14 20:35:40|1040.68|1029.88|1041.52|1030.72|1041.6|1030.8|1040.68|1029.88|10
1644870950000|2022-02-14 20:35:50|1041.55|1030.75|1040.9|1030.1|1041.55|1030.75|1040.85|1030.05|6
1644870960000|2022-02-14 20:36:00|1040.85|1030.05|1040.85|1030.05|1040.9|1030.1|1040.79|1029.99|6
1644870980000|2022-02-14 20:36:20|1040.8|1030|1040.66|1029.86|1040.85|1030.05|1040.66|1029.86|3
1644870990000|2022-02-14 20:36:30|1040.55|1029.75|1040.3|1029.5|1040.59|1029.79|1040.3|1029.5|4
1644871020000|2022-02-14 20:37:00|1040.55|1029.75|1040.62|1029.82|1040.62|1029.82|1040.52|1029.72|3
1644871030000|2022-02-14 20:37:10|1040.57|1029.77|1040.39|1029.59|1040.57|1029.77|1040.1|1029.3|3
1644871040000|2022-02-14 20:37:20|1040.69|1029.89|1040.69|1029.89|1040.69|1029.89|1040.69|1029.89|1
1644871080000|2022-02-14 20:38:00|1040.5|1029.7|1039.79|1028.99|1040.5|1029.7|1039.79|1028.99|4
1644871090000|2022-02-14 20:38:10|1039.37|1028.57|1039.67|1028.87|1039.67|1028.87|1039.37|1028.57|3
1644871100000|2022-02-14 20:38:20|1039.74|1028.94|1040.38|1029.58|1040.5|1029.7|1039.74|1028.94|4
1644871110000|2022-02-14 20:38:30|1040.39|1029.59|1040.41|1029.61|1040.5|1029.7|1040.1|1029.3|4
1644871120000|2022-02-14 20:38:40|1040.39|1029.59|1040.4|1029.6|1040.5|1029.7|1040.39|1029.59|4
1644871130000|2022-02-14 20:38:50|1040.37|1029.57|1040.64|1029.84|1040.75|1029.95|1040.37|1029.57|6
1644871140000|2022-02-14 20:39:00|1040.75|1029.95|1040.64|1029.84|1040.75|1029.95|1040.64|1029.84|2
1644871180000|2022-02-14 20:39:40|1040.67|1029.87|1040.67|1029.87|1040.67|1029.87|1040.25|1029.45|5
1644871200000|2022-02-14 20:40:00|1040.55|1029.75|1039.64|1028.84|1040.9|1030.1|1039.64|1028.84|5
1644871210000|2022-02-14 20:40:10|1039.8|1029|1038.9|1028.1|1039.8|1029|1038.77|1027.97|5
1644871240000|2022-02-14 20:40:40|1038.18|1027.38|1038.15|1027.35|1038.19|1027.39|1038.15|1027.35|4
1644871250000|2022-02-14 20:40:50|1038.28|1027.48|1038.19|1027.39|1038.28|1027.48|1038.19|1027.39|2
1644871260000|2022-02-14 20:41:00|1038.15|1027.35|1038.15|1027.35|1038.15|1027.35|1038.15|1027.35|1
1644871270000|2022-02-14 20:41:10|1037.93|1027.13|1038.12|1027.32|1038.4|1027.6|1037.93|1027.13|4
1644871280000|2022-02-14 20:41:20|1038.15|1027.35|1038.3|1027.5|1038.6|1027.8|1038.15|1027.35|4
1644871290000|2022-02-14 20:41:30|1038.49|1027.69|1039.12|1028.32|1039.12|1028.32|1038.49|1027.69|5
1644871300000|2022-02-14 20:41:40|1038.9|1028.1|1038.9|1028.1|1039.12|1028.32|1038.9|1028.1|3
1644871310000|2022-02-14 20:41:50|1038.69|1027.89|1038.69|1027.89|1038.69|1027.89|1038.69|1027.89|1
1644871320000|2022-02-14 20:42:00|1038.63|1027.83|1038.63|1027.83|1038.63|1027.83|1038.63|1027.83|1
1644871330000|2022-02-14 20:42:10|1038.65|1027.85|1038.75|1027.95|1038.75|1027.95|1038.63|1027.83|4
1644871340000|2022-02-14 20:42:20|1038.91|1028.11|1039.16|1028.36|1039.41|1028.61|1038.76|1027.96|5
1644871350000|2022-02-14 20:42:30|1039.31|1028.51|1039.1|1028.3|1039.6|1028.8|1039.1|1028.3|4
1644871360000|2022-02-14 20:42:40|1039|1028.2|1039.22|1028.42|1039.5|1028.7|1039|1028.2|5
1644871370000|2022-02-14 20:42:50|1039.44|1028.64|1039.44|1028.64|1039.44|1028.64|1039.44|1028.64|1
1644871380000|2022-02-14 20:43:00|1039.8|1029|1039.73|1028.93|1039.8|1029|1039.73|1028.93|2
1644871390000|2022-02-14 20:43:10|1039.7|1028.9|1039.73|1028.93|1039.73|1028.93|1039.7|1028.9|2
1644871420000|2022-02-14 20:43:40|1039.9|1029.1|1039.65|1028.85|1039.9|1029.1|1039.4|1028.6|3
1644871440000|2022-02-14 20:44:00|1039.69|1028.89|1039.9|1029.1|1039.9|1029.1|1039.65|1028.85|4
1644871450000|2022-02-14 20:44:10|1039.85|1029.05|1039.9|1029.1|1039.9|1029.1|1039.85|1029.05|2
1644871460000|2022-02-14 20:44:20|1040.23|1029.43|1040.23|1029.43|1040.23|1029.43|1040.23|1029.43|1
1644871470000|2022-02-14 20:44:30|1040.44|1029.64|1040.44|1029.64|1040.44|1029.64|1040.44|1029.64|1
1644871480000|2022-02-14 20:44:40|1040.8|1030|1040.9|1030.1|1041.13|1030.33|1040.8|1030|8
1644871500000|2022-02-14 20:45:00|1040.84|1030.04|1040.91|1030.11|1040.91|1030.11|1040.84|1030.04|2
1644871510000|2022-02-14 20:45:10|1040.84|1030.04|1040.9|1030.1|1040.91|1030.11|1040.63|1029.83|5
1644871520000|2022-02-14 20:45:20|1040.4|1029.6|1040.4|1029.6|1040.4|1029.6|1040.4|1029.6|1
1644871530000|2022-02-14 20:45:30|1039.9|1029.1|1039.9|1029.1|1039.9|1029.1|1039.81|1029.01|3
1644871550000|2022-02-14 20:45:50|1039.4|1028.6|1039.4|1028.6|1039.4|1028.6|1039.4|1028.6|1
1644871560000|2022-02-14 20:46:00|1039.05|1028.25|1039.34|1028.54|1039.34|1028.54|1039.05|1028.25|2
1644871570000|2022-02-14 20:46:10|1039.05|1028.25|1039.2|1028.4|1039.6|1028.8|1039.05|1028.25|4
1644871580000|2022-02-14 20:46:20|1038.9|1028.1|1038.9|1028.1|1038.9|1028.1|1038.9|1028.1|1
1644871590000|2022-02-14 20:46:30|1038.56|1027.76|1038.91|1028.11|1039.23|1028.43|1038.56|1027.76|6
1644871620000|2022-02-14 20:47:00|1039.16|1028.36|1039.45|1028.65|1039.48|1028.68|1039.16|1028.36|5
1644871630000|2022-02-14 20:47:10|1039.49|1028.69|1039.55|1028.75|1039.55|1028.75|1039.49|1028.69|2
1644871640000|2022-02-14 20:47:20|1039.6|1028.8|1039.92|1029.12|1040.14|1029.34|1039.56|1028.76|7
1644871650000|2022-02-14 20:47:30|1040.14|1029.34|1040.3|1029.5|1040.55|1029.75|1039.92|1029.12|5
1644871680000|2022-02-14 20:48:00|1040.75|1029.95|1040.9|1030.1|1041|1030.2|1040.75|1029.95|3
1644871690000|2022-02-14 20:48:10|1041|1030.2|1041.8|1031|1041.8|1031|1041|1030.2|6
1644871700000|2022-02-14 20:48:20|1041.67|1030.87|1041.9|1031.1|1041.9|1031.1|1041.67|1030.87|4
1644871710000|2022-02-14 20:48:30|1042.05|1031.25|1042.3|1031.5|1042.3|1031.5|1042.05|1031.25|2
1644871720000|2022-02-14 20:48:40|1042.05|1031.25|1042.3|1031.5|1042.55|1031.75|1042.05|1031.25|3
1644871740000|2022-02-14 20:49:00|1042.6|1031.8|1042.6|1031.8|1042.6|1031.8|1042.6|1031.8|1
1644871750000|2022-02-14 20:49:10|1042.45|1031.65|1042.9|1032.1|1042.9|1032.1|1042.45|1031.65|7
1644871760000|2022-02-14 20:49:20|1043.4|1032.6|1043.62|1032.82|1043.62|1032.82|1042.77|1031.97|4
1644871770000|2022-02-14 20:49:30|1043.73|1032.93|1043.8|1033|1043.83|1033.03|1043.73|1032.93|3
1644871790000|2022-02-14 20:49:50|1043.4|1032.6|1043.68|1032.88|1043.78|1032.98|1043.2|1032.4|5
1644871800000|2022-02-14 20:50:00|1043.9|1033.1|1041.9|1031.1|1043.9|1033.1|1041.85|1031.05|6
1644871810000|2022-02-14 20:50:10|1041.4|1030.6|1040.69|1029.89|1041.4|1030.6|1040.65|1029.85|5
1644871820000|2022-02-14 20:50:20|1040.9|1030.1|1041.28|1030.48|1041.57|1030.77|1040.9|1030.1|5
1644871830000|2022-02-14 20:50:30|1041.4|1030.6|1040.9|1030.1|1041.4|1030.6|1040.9|1030.1|2
1644871840000|2022-02-14 20:50:40|1041.15|1030.35|1041.3|1030.5|1041.65|1030.85|1040.9|1030.1|4
1644871850000|2022-02-14 20:50:50|1041.65|1030.85|1041.65|1030.85|1041.65|1030.85|1041.65|1030.85|1
1644871860000|2022-02-14 20:51:00|1040.9|1030.1|1041.15|1030.35|1041.15|1030.35|1040.9|1030.1|2
1644871870000|2022-02-14 20:51:10|1041.8|1031|1041.49|1030.69|1041.8|1031|1041.49|1030.69|2
1644871880000|2022-02-14 20:51:20|1041.52|1030.72|1041.53|1030.73|1041.53|1030.73|1041.52|1030.72|2
1644871890000|2022-02-14 20:51:30|1041.63|1030.83|1041.63|1030.83|1041.63|1030.83|1041.63|1030.83|1
1644871900000|2022-02-14 20:51:40|1041.67|1030.87|1041.63|1030.83|1041.67|1030.87|1041.63|1030.83|2
1644871910000|2022-02-14 20:51:50|1041.87|1031.07|1041.9|1031.1|1041.9|1031.1|1041.78|1030.98|4
1644871920000|2022-02-14 20:52:00|1041.81|1031.01|1041.9|1031.1|1041.9|1031.1|1041.81|1031.01|2
1644871930000|2022-02-14 20:52:10|1041.84|1031.04|1041.84|1031.04|1041.84|1031.04|1041.84|1031.04|1
1644871940000|2022-02-14 20:52:20|1041.9|1031.1|1041.9|1031.1|1041.9|1031.1|1041.9|1031.1|1
1644871950000|2022-02-14 20:52:30|1041.82|1031.02|1041.9|1031.1|1041.9|1031.1|1041.82|1031.02|2
1644871960000|2022-02-14 20:52:40|1041.87|1031.07|1041.9|1031.1|1041.9|1031.1|1041.87|1031.07|2
1644871970000|2022-02-14 20:52:50|1041.86|1031.06|1042.47|1031.67|1042.47|1031.67|1041.86|1031.06|4
1644871980000|2022-02-14 20:53:00|1042.07|1031.27|1041.9|1031.1|1042.07|1031.27|1041.9|1031.1|3
1644871990000|2022-02-14 20:53:10|1041.81|1031.01|1041.9|1031.1|1041.9|1031.1|1041.81|1031.01|2
1644872000000|2022-02-14 20:53:20|1042.07|1031.27|1041.9|1031.1|1042.07|1031.27|1041.83|1031.03|4
1644872010000|2022-02-14 20:53:30|1041.85|1031.05|1041.85|1031.05|1041.85|1031.05|1041.85|1031.05|1
1644872020000|2022-02-14 20:53:40|1041.9|1031.1|1041.9|1031.1|1041.9|1031.1|1041.9|1031.1|1
1644872030000|2022-02-14 20:53:50|1042.4|1031.6|1042.62|1031.82|1042.62|1031.82|1042.2|1031.4|3
1644872040000|2022-02-14 20:54:00|1042.4|1031.6|1042.69|1031.89|1042.69|1031.89|1041.9|1031.1|5
1644872050000|2022-02-14 20:54:10|1042.4|1031.6|1042.69|1031.89|1042.9|1032.1|1042.4|1031.6|4
1644872070000|2022-02-14 20:54:30|1042.54|1031.74|1042.9|1032.1|1042.9|1032.1|1042.54|1031.74|3
1644872080000|2022-02-14 20:54:40|1042.69|1031.89|1042.71|1031.91|1042.71|1031.91|1042.4|1031.6|5
1644872090000|2022-02-14 20:54:50|1042.4|1031.6|1043.6|1032.8|1043.6|1032.8|1042.4|1031.6|8
1644872100000|2022-02-14 20:55:00|1043.2|1032.4|1042.9|1032.1|1043.6|1032.8|1042.77|1031.97|5
1644872110000|2022-02-14 20:55:10|1042.72|1031.92|1042.9|1032.1|1042.9|1032.1|1042.72|1031.92|2
1644872120000|2022-02-14 20:55:20|1043.4|1032.6|1043.9|1033.1|1043.9|1033.1|1043.4|1032.6|7
1644872130000|2022-02-14 20:55:30|1043.74|1032.94|1043.9|1033.1|1043.9|1033.1|1043.74|1032.94|5
1644872140000|2022-02-14 20:55:40|1043.79|1032.99|1043.79|1032.99|1043.79|1032.99|1043.79|1032.99|1
1644872150000|2022-02-14 20:55:50|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1
1644872160000|2022-02-14 20:56:00|1043.4|1032.6|1043.82|1033.02|1043.82|1033.02|1043.4|1032.6|3
1644872170000|2022-02-14 20:56:10|1043.4|1032.6|1042.9|1032.1|1043.4|1032.6|1042.9|1032.1|2
1644872180000|2022-02-14 20:56:20|1042.84|1032.04|1042.79|1031.99|1042.84|1032.04|1042.79|1031.99|2
1644872190000|2022-02-14 20:56:30|1042.9|1032.1|1042.9|1032.1|1042.9|1032.1|1042.9|1032.1|1
1644872200000|2022-02-14 20:56:40|1042.77|1031.97|1042.77|1031.97|1042.77|1031.97|1042.77|1031.97|1
1644872220000|2022-02-14 20:57:00|1042.93|1032.13|1042.9|1032.1|1042.93|1032.13|1042.9|1032.1|2
1644872240000|2022-02-14 20:57:20|1042.84|1032.04|1042.73|1031.93|1042.84|1032.04|1042.73|1031.93|2
1644872250000|2022-02-14 20:57:30|1043.06|1032.26|1043.81|1033.01|1043.82|1033.02|1043.06|1032.26|4
1644872260000|2022-02-14 20:57:40|1043.65|1032.85|1043.81|1033.01|1043.81|1033.01|1043.65|1032.85|2
1644872270000|2022-02-14 20:57:50|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1
1644872280000|2022-02-14 20:58:00|1043.8|1033|1042.84|1032.04|1043.8|1033|1042.84|1032.04|4
1644872290000|2022-02-14 20:58:10|1042.9|1032.1|1042.9|1032.1|1042.9|1032.1|1042.9|1032.1|1
1644872320000|2022-02-14 20:58:40|1042.81|1032.01|1042.9|1032.1|1042.9|1032.1|1042.81|1032.01|2
1644872330000|2022-02-14 20:58:50|1042.84|1032.04|1042.84|1032.04|1042.84|1032.04|1042.84|1032.04|1
1644872340000|2022-02-14 20:59:00|1042.75|1031.95|1042.9|1032.1|1042.9|1032.1|1042.75|1031.95|4
1644872360000|2022-02-14 20:59:20|1042.75|1031.95|1042.82|1032.02|1042.82|1032.02|1042.75|1031.95|2
1644872370000|2022-02-14 20:59:30|1042.49|1031.69|1042.71|1031.91|1042.85|1032.05|1042.45|1031.65|10
1644872380000|2022-02-14 20:59:40|1042.57|1031.77|1042.69|1031.89|1042.91|1032.11|1042.57|1031.77|5
1644872390000|2022-02-14 20:59:50|1042.35|1031.55|1042.4|1031.6|1042.4|1031.6|1041.9|1031.1|6
1644872400000|2022-02-14 21:00:00|1042.85|1032.05|1042.85|1032.05|1042.9|1032.1|1042.55|1031.75|6
1644872410000|2022-02-14 21:00:10|1042.15|1031.35|1042.15|1031.35|1042.15|1031.35|1042.15|1031.35|1
1644872420000|2022-02-14 21:00:20|1042.7|1031.9|1042.62|1031.82|1042.7|1031.9|1042.62|1031.82|2
1644872430000|2022-02-14 21:00:30|1042.58|1031.78|1042.68|1031.88|1042.8|1032|1042.58|1031.78|4
1644872440000|2022-02-14 21:00:40|1042.3|1031.5|1042.3|1031.5|1042.3|1031.5|1042.3|1031.5|1
1644872470000|2022-02-14 21:01:10|1042.8|1032|1041.9|1031.1|1042.9|1032.1|1041.9|1031.1|5
1644872480000|2022-02-14 21:01:20|1041.91|1031.11|1041.9|1031.1|1041.91|1031.11|1041.9|1031.1|2
1644872530000|2022-02-14 21:02:10|1041.4|1030.6|1041.4|1030.6|1041.4|1030.6|1041.4|1030.6|1
1644872540000|2022-02-14 21:02:20|1040.9|1030.1|1040.9|1030.1|1040.9|1030.1|1040.45|1029.65|5
1644872550000|2022-02-14 21:02:30|1040.4|1029.6|1040.8|1030|1040.8|1030|1040.4|1029.6|2
1644872560000|2022-02-14 21:02:40|1040.7|1029.9|1040.3|1029.5|1040.7|1029.9|1040.3|1029.5|2
1644872570000|2022-02-14 21:02:50|1040.7|1029.9|1040.75|1029.95|1040.75|1029.95|1040.7|1029.9|2
1644872580000|2022-02-14 21:03:00|1040.65|1029.85|1040.25|1029.45|1040.65|1029.85|1040.25|1029.45|2
1644872600000|2022-02-14 21:03:20|1040.54|1029.74|1040.15|1029.35|1040.54|1029.74|1040.15|1029.35|3
1644872620000|2022-02-14 21:03:40|1040.44|1029.64|1040.44|1029.64|1040.44|1029.64|1040.44|1029.64|1
1644872640000|2022-02-14 21:04:00|1040.39|1029.59|1040.9|1030.1|1040.9|1030.1|1040.31|1029.51|5
1644872650000|2022-02-14 21:04:10|1040.75|1029.95|1041.41|1030.61|1041.41|1030.61|1040.75|1029.95|5
1644872660000|2022-02-14 21:04:20|1041.12|1030.32|1042.58|1031.78|1042.7|1031.9|1041.12|1030.32|5
1644872670000|2022-02-14 21:04:30|1042.28|1031.48|1042.28|1031.48|1042.28|1031.48|1042.28|1031.48|1
1644872680000|2022-02-14 21:04:40|1042.4|1031.6|1042.85|1032.05|1042.85|1032.05|1042.4|1031.6|3
1644872690000|2022-02-14 21:04:50|1042.5|1031.7|1042.5|1031.7|1042.5|1031.7|1042.5|1031.7|1
1644872700000|2022-02-14 21:05:00|1042.79|1031.99|1042.9|1032.1|1042.9|1032.1|1042.79|1031.99|2
1644872730000|2022-02-14 21:05:30|1042.65|1031.85|1042.65|1031.85|1042.65|1031.85|1042.65|1031.85|1
1644872760000|2022-02-14 21:06:00|1042.52|1031.72|1042.52|1031.72|1042.52|1031.72|1042.52|1031.72|1
1644872770000|2022-02-14 21:06:10|1042.1|1031.3|1041.9|1031.1|1042.1|1031.3|1041.83|1031.03|4
1644872790000|2022-02-14 21:06:30|1041.74|1030.94|1041.74|1030.94|1041.74|1030.94|1041.74|1030.94|1
1644872810000|2022-02-14 21:06:50|1041.9|1031.1|1041.9|1031.1|1041.9|1031.1|1041.9|1031.1|1
1644872830000|2022-02-14 21:07:10|1041.75|1030.95|1041.9|1031.1|1041.9|1031.1|1041.75|1030.95|2
1644872860000|2022-02-14 21:07:40|1041.84|1031.04|1041.9|1031.1|1041.9|1031.1|1041.82|1031.02|3
1644872880000|2022-02-14 21:08:00|1041.52|1030.72|1041.05|1030.25|1041.52|1030.72|1041.05|1030.25|3
1644872890000|2022-02-14 21:08:10|1040.9|1030.1|1040.9|1030.1|1040.9|1030.1|1040.9|1030.1|1
1644872900000|2022-02-14 21:08:20|1040.84|1030.04|1040.84|1030.04|1040.84|1030.04|1040.84|1030.04|1
1644872910000|2022-02-14 21:08:30|1040.9|1030.1|1040.9|1030.1|1040.9|1030.1|1040.9|1030.1|1
1644872920000|2022-02-14 21:08:40|1040.81|1030.01|1040.4|1029.6|1040.82|1030.02|1040.4|1029.6|3
1644872930000|2022-02-14 21:08:50|1040.65|1029.85|1040.65|1029.85|1040.65|1029.85|1040.65|1029.85|1
1644872940000|2022-02-14 21:09:00|1040.3|1029.5|1040.3|1029.5|1040.3|1029.5|1040.3|1029.5|1
1644872950000|2022-02-14 21:09:10|1040.31|1029.51|1042.42|1031.62|1042.7|1031.9|1040.06|1029.26|13
1644872960000|2022-02-14 21:09:20|1042.41|1031.61|1042.41|1031.61|1042.41|1031.61|1042.41|1031.61|1
1644872970000|2022-02-14 21:09:30|1042.01|1031.21|1041.9|1031.1|1042.01|1031.21|1041.9|1031.1|2
1644873000000|2022-02-14 21:10:00|1042.19|1031.39|1042.51|1031.71|1042.75|1031.95|1042.19|1031.39|6
1644873010000|2022-02-14 21:10:10|1042.4|1031.6|1042.4|1031.6|1042.4|1031.6|1042.4|1031.6|1
1644873020000|2022-02-14 21:10:20|1041.82|1031.02|1041.8|1031|1041.82|1031.02|1041.69|1030.89|3
1644873030000|2022-02-14 21:10:30|1041.7|1030.9|1041.6|1030.8|1041.7|1030.9|1041.6|1030.8|2
1644873040000|2022-02-14 21:10:40|1041.5|1030.7|1041.46|1030.66|1041.63|1030.83|1041.46|1030.66|4
1644873050000|2022-02-14 21:10:50|1041.77|1030.97|1042.22|1031.42|1042.22|1031.42|1041.65|1030.85|8
1644873060000|2022-02-14 21:11:00|1042.8|1032|1042.5|1031.7|1042.8|1032|1042.5|1031.7|2
1644873070000|2022-02-14 21:11:10|1042.4|1031.6|1041.9|1031.1|1042.4|1031.6|1041.84|1031.04|4
1644873080000|2022-02-14 21:11:20|1041.79|1030.99|1041.79|1030.99|1041.79|1030.99|1041.79|1030.99|1
1644873110000|2022-02-14 21:11:50|1041.72|1030.92|1041.72|1030.92|1041.72|1030.92|1041.72|1030.92|1
1644873120000|2022-02-14 21:12:00|1041.6|1030.8|1041.6|1030.8|1041.6|1030.8|1041.6|1030.8|1
1644873130000|2022-02-14 21:12:10|1041.44|1030.64|1040.94|1030.14|1041.44|1030.64|1040.94|1030.14|2
1644873140000|2022-02-14 21:12:20|1041|1030.2|1041|1030.2|1041|1030.2|1041|1030.2|1
1644873180000|2022-02-14 21:13:00|1041.05|1030.25|1041.05|1030.25|1041.05|1030.25|1041.05|1030.25|1
1644873190000|2022-02-14 21:13:10|1041.45|1030.65|1041.56|1030.76|1041.56|1030.76|1041.45|1030.65|5
1644873200000|2022-02-14 21:13:20|1041.7|1030.9|1041.66|1030.86|1041.7|1030.9|1041.66|1030.86|2
1644873210000|2022-02-14 21:13:30|1041.62|1030.82|1041.59|1030.79|1041.67|1030.87|1041.51|1030.71|5
1644873240000|2022-02-14 21:14:00|1041.64|1030.84|1041.61|1030.81|1041.65|1030.85|1041.61|1030.81|3
1644873250000|2022-02-14 21:14:10|1041.55|1030.75|1041.55|1030.75|1041.55|1030.75|1041.55|1030.75|1
1644873270000|2022-02-14 21:14:30|1041.49|1030.69|1041.49|1030.69|1041.49|1030.69|1041.49|1030.69|1
1644873300000|2022-02-14 21:15:00|1041.72|1030.92|1041.72|1030.92|1041.72|1030.92|1041.72|1030.92|1
1644873360000|2022-02-14 21:16:00|1041.77|1030.97|1041.09|1030.29|1041.77|1030.97|1041.09|1030.29|3
1644873370000|2022-02-14 21:16:10|1040.9|1030.1|1040.65|1029.85|1040.9|1030.1|1040.65|1029.85|7
1644873380000|2022-02-14 21:16:20|1040.59|1029.79|1040.65|1029.85|1040.65|1029.85|1040.59|1029.79|2
1644873420000|2022-02-14 21:17:00|1040.54|1029.74|1040.67|1029.87|1040.67|1029.87|1040.54|1029.74|3
1644873450000|2022-02-14 21:17:30|1040.54|1029.74|1041.68|1030.88|1041.8|1031|1040.54|1029.74|8
1644873460000|2022-02-14 21:17:40|1041.71|1030.91|1041.86|1031.06|1042.02|1031.22|1041.71|1030.91|5
1644873470000|2022-02-14 21:17:50|1041.76|1030.96|1041.91|1031.11|1041.91|1031.11|1041.76|1030.96|2
1644873480000|2022-02-14 21:18:00|1041.9|1031.1|1041.85|1031.05|1041.9|1031.1|1041.85|1031.05|2
1644873490000|2022-02-14 21:18:10|1041.8|1031|1041.9|1031.1|1041.9|1031.1|1041.8|1031|2
1644873530000|2022-02-14 21:18:50|1041.78|1030.98|1041.9|1031.1|1041.9|1031.1|1041.78|1030.98|2
1644873540000|2022-02-14 21:19:00|1041.81|1031.01|1041.9|1031.1|1041.9|1031.1|1041.81|1031.01|2
1644873570000|2022-02-14 21:19:30|1041.87|1031.07|1042.62|1031.82|1042.62|1031.82|1041.87|1031.07|6
1644873580000|2022-02-14 21:19:40|1042.69|1031.89|1043.31|1032.51|1043.31|1032.51|1042.65|1031.85|7
1644873600000|2022-02-14 21:20:00|1043.06|1032.26|1042.9|1032.1|1043.06|1032.26|1042.9|1032.1|2
1644873610000|2022-02-14 21:20:10|1042.81|1032.01|1042.9|1032.1|1042.9|1032.1|1042.81|1032.01|2
1644873640000|2022-02-14 21:20:40|1042.84|1032.04|1042.9|1032.1|1042.9|1032.1|1042.84|1032.04|2
1644873650000|2022-02-14 21:20:50|1042.4|1031.6|1042.4|1031.6|1042.4|1031.6|1042.4|1031.6|1
1644873660000|2022-02-14 21:21:00|1042.05|1031.25|1041.9|1031.1|1042.05|1031.25|1041.9|1031.1|2
1644873740000|2022-02-14 21:22:20|1042.36|1031.56|1042.36|1031.56|1042.36|1031.56|1042.36|1031.56|1
1644873760000|2022-02-14 21:22:40|1041.9|1031.1|1041.76|1030.96|1041.9|1031.1|1041.76|1030.96|2
1644873770000|2022-02-14 21:22:50|1041.9|1031.1|1041.9|1031.1|1041.9|1031.1|1041.9|1031.1|1
1644873780000|2022-02-14 21:23:00|1042.05|1031.25|1042.05|1031.25|1042.05|1031.25|1042.05|1031.25|1
1644873790000|2022-02-14 21:23:10|1042.28|1031.48|1042.28|1031.48|1042.28|1031.48|1042.15|1031.35|3
1644873800000|2022-02-14 21:23:20|1042.65|1031.85|1042.68|1031.88|1042.68|1031.88|1042.65|1031.85|2
1644873840000|2022-02-14 21:24:00|1042.85|1032.05|1042.85|1032.05|1042.85|1032.05|1042.85|1032.05|1
1644873850000|2022-02-14 21:24:10|1042.78|1031.98|1042.78|1031.98|1042.78|1031.98|1042.78|1031.98|1
1644873860000|2022-02-14 21:24:20|1042.53|1031.73|1042.9|1032.1|1042.9|1032.1|1042.53|1031.73|3
1644873880000|2022-02-14 21:24:40|1042.54|1031.74|1042.5|1031.7|1042.58|1031.78|1042.5|1031.7|3
1644873890000|2022-02-14 21:24:50|1042.44|1031.64|1042.44|1031.64|1042.44|1031.64|1042.44|1031.64|1
1644873900000|2022-02-14 21:25:00|1042.54|1031.74|1042.64|1031.84|1042.64|1031.84|1042.54|1031.74|2
1644873930000|2022-02-14 21:25:30|1042.54|1031.74|1041.67|1030.87|1042.54|1031.74|1041.67|1030.87|3
1644873940000|2022-02-14 21:25:40|1041.9|1031.1|1041.67|1030.87|1041.9|1031.1|1041.67|1030.87|2
1644873950000|2022-02-14 21:25:50|1041.9|1031.1|1041.9|1031.1|1041.9|1031.1|1041.9|1031.1|1
1644873960000|2022-02-14 21:26:00|1041.48|1030.68|1041.48|1030.68|1041.48|1030.68|1041.48|1030.68|1
1644873970000|2022-02-14 21:26:10|1041.28|1030.48|1040.9|1030.1|1041.28|1030.48|1040.9|1030.1|2
1644873980000|2022-02-14 21:26:20|1040.87|1030.07|1040.59|1029.79|1040.87|1030.07|1040.51|1029.71|5
1644873990000|2022-02-14 21:26:30|1040.5|1029.7|1040.5|1029.7|1040.5|1029.7|1040.5|1029.7|1
1644874020000|2022-02-14 21:27:00|1040|1029.2|1040|1029.2|1040|1029.2|1040|1029.2|1
1644874070000|2022-02-14 21:27:50|1040.4|1029.6|1040.4|1029.6|1040.4|1029.6|1040.4|1029.6|1
1644874080000|2022-02-14 21:28:00|1040.72|1029.92|1040.72|1029.92|1040.72|1029.92|1040.72|1029.92|1
1644874090000|2022-02-14 21:28:10|1040.8|1030|1040.8|1030|1040.8|1030|1040.8|1030|1
1644874120000|2022-02-14 21:28:40|1040.6|1029.8|1040.6|1029.8|1040.6|1029.8|1040.6|1029.8|1
1644874130000|2022-02-14 21:28:50|1040.7|1029.9|1040.58|1029.78|1040.7|1029.9|1040.57|1029.77|3
1644874140000|2022-02-14 21:29:00|1040.57|1029.77|1040.61|1029.81|1040.61|1029.81|1040.46|1029.66|4
1644874170000|2022-02-14 21:29:30|1040.79|1029.99|1040.7|1029.9|1040.79|1029.99|1040.31|1029.51|4
1644874180000|2022-02-14 21:29:40|1040.77|1029.97|1040.9|1030.1|1040.9|1030.1|1040.64|1029.84|3
1644874190000|2022-02-14 21:29:50|1040.55|1029.75|1040.55|1029.75|1040.55|1029.75|1040.55|1029.75|1
1644874210000|2022-02-14 21:30:10|1040.47|1029.67|1040.47|1029.67|1040.47|1029.67|1040.47|1029.67|1
1644874220000|2022-02-14 21:30:20|1040.44|1029.64|1040.44|1029.64|1040.44|1029.64|1040.44|1029.64|1
1644874230000|2022-02-14 21:30:30|1040.57|1029.77|1040.57|1029.77|1040.57|1029.77|1040.57|1029.77|1
1644874240000|2022-02-14 21:30:40|1040.58|1029.78|1040.65|1029.85|1040.65|1029.85|1040.58|1029.78|2
1644874250000|2022-02-14 21:30:50|1040.81|1030.01|1040.45|1029.65|1040.81|1030.01|1040.45|1029.65|3
1644874260000|2022-02-14 21:31:00|1041.15|1030.35|1041.38|1030.58|1041.6|1030.8|1041.15|1030.35|6
1644874290000|2022-02-14 21:31:30|1041.01|1030.21|1040.77|1029.97|1041.01|1030.21|1040.77|1029.97|3
1644874310000|2022-02-14 21:31:50|1040.7|1029.9|1040.59|1029.79|1040.7|1029.9|1040.59|1029.79|2
1644874320000|2022-02-14 21:32:00|1040.7|1029.9|1040.59|1029.79|1040.7|1029.9|1040.59|1029.79|2
1644874330000|2022-02-14 21:32:10|1040.77|1029.97|1040.9|1030.1|1040.9|1030.1|1040.77|1029.97|2
1644874340000|2022-02-14 21:32:20|1041.12|1030.32|1041.12|1030.32|1041.12|1030.32|1041.12|1030.32|1
1644874350000|2022-02-14 21:32:30|1041.75|1030.95|1041.75|1030.95|1041.75|1030.95|1041.75|1030.95|1
1644874360000|2022-02-14 21:32:40|1041.8|1031|1041.9|1031.1|1042.1|1031.3|1041.57|1030.77|6
1644874380000|2022-02-14 21:33:00|1041.99|1031.19|1042.61|1031.81|1042.7|1031.9|1041.99|1031.19|7
1644874390000|2022-02-14 21:33:10|1042.73|1031.93|1042.9|1032.1|1042.9|1032.1|1042.73|1031.93|3
1644874410000|2022-02-14 21:33:30|1042.85|1032.05|1042.59|1031.79|1042.85|1032.05|1042.59|1031.79|2
1644874430000|2022-02-14 21:33:50|1042.86|1032.06|1042.67|1031.87|1042.86|1032.06|1042.67|1031.87|2
1644874450000|2022-02-14 21:34:10|1042.75|1031.95|1042.75|1031.95|1042.75|1031.95|1042.75|1031.95|1
1644874460000|2022-02-14 21:34:20|1042.65|1031.85|1042.65|1031.85|1042.65|1031.85|1042.65|1031.85|1
1644874540000|2022-02-14 21:35:40|1042.76|1031.96|1042.59|1031.79|1042.77|1031.97|1042.59|1031.79|3
1644874550000|2022-02-14 21:35:50|1042.86|1032.06|1042.9|1032.1|1042.9|1032.1|1042.86|1032.06|2
1644874620000|2022-02-14 21:37:00|1042.75|1031.95|1042.75|1031.95|1042.75|1031.95|1042.75|1031.95|1
1644874630000|2022-02-14 21:37:10|1042.9|1032.1|1042.9|1032.1|1042.9|1032.1|1042.9|1032.1|1
1644874640000|2022-02-14 21:37:20|1043.17|1032.37|1043.85|1033.05|1043.85|1033.05|1042.55|1031.75|6
1644874650000|2022-02-14 21:37:30|1043.9|1033.1|1043.83|1033.03|1043.9|1033.1|1043.83|1033.03|2
1644874660000|2022-02-14 21:37:40|1043.86|1033.06|1044.4|1033.6|1044.4|1033.6|1043.86|1033.06|2
1644874670000|2022-02-14 21:37:50|1044.59|1033.79|1044.59|1033.79|1044.59|1033.79|1044.59|1033.79|1
1644874680000|2022-02-14 21:38:00|1044.5|1033.7|1044.4|1033.6|1044.75|1033.95|1044.4|1033.6|4
1644874690000|2022-02-14 21:38:10|1044.65|1033.85|1044.65|1033.85|1044.75|1033.95|1044.5|1033.7|4
1644874710000|2022-02-14 21:38:30|1044.48|1033.68|1044.29|1033.49|1044.48|1033.68|1044.28|1033.48|7
1644874730000|2022-02-14 21:38:50|1044.75|1033.95|1043.6|1032.8|1044.75|1033.95|1043.6|1032.8|7
1644874740000|2022-02-14 21:39:00|1043.75|1032.95|1043.8|1033|1043.8|1033|1043.35|1032.55|4
1644874750000|2022-02-14 21:39:10|1043.48|1032.68|1043.48|1032.68|1043.48|1032.68|1043.48|1032.68|1
1644874760000|2022-02-14 21:39:20|1043.4|1032.6|1042.4|1031.6|1043.4|1032.6|1042.4|1031.6|4
1644874770000|2022-02-14 21:39:30|1042.54|1031.74|1042.54|1031.74|1042.54|1031.74|1042.54|1031.74|1
1644874780000|2022-02-14 21:39:40|1042.55|1031.75|1042.55|1031.75|1042.55|1031.75|1042.55|1031.75|1
1644874790000|2022-02-14 21:39:50|1042.56|1031.76|1043.04|1032.24|1043.4|1032.6|1042.5|1031.7|9
1644874800000|2022-02-14 21:40:00|1043.3|1032.5|1043.88|1033.08|1043.88|1033.08|1043.04|1032.24|4
1644874810000|2022-02-14 21:40:10|1043.89|1033.09|1044.02|1033.22|1044.05|1033.25|1043.89|1033.09|6
1644874820000|2022-02-14 21:40:20|1044.03|1033.23|1044.03|1033.23|1044.03|1033.23|1044.03|1033.23|1
1644874840000|2022-02-14 21:40:40|1044.01|1033.21|1044.02|1033.22|1044.02|1033.22|1044.01|1033.21|2
1644874850000|2022-02-14 21:40:50|1044.05|1033.25|1045.03|1034.23|1045.03|1034.23|1044.05|1033.25|4
1644874860000|2022-02-14 21:41:00|1045.58|1034.78|1045.41|1034.61|1045.58|1034.78|1045.41|1034.61|2
1644874880000|2022-02-14 21:41:20|1045.03|1034.23|1044.78|1033.98|1045.03|1034.23|1044.78|1033.98|3
1644874890000|2022-02-14 21:41:30|1044.7|1033.9|1044.7|1033.9|1044.7|1033.9|1044.7|1033.9|1
1644874900000|2022-02-14 21:41:40|1044.65|1033.85|1044.65|1033.85|1044.65|1033.85|1044.65|1033.85|1
1644874910000|2022-02-14 21:41:50|1044.6|1033.8|1044.67|1033.87|1044.67|1033.87|1044.6|1033.8|3
1644874920000|2022-02-14 21:42:00|1044.79|1033.99|1044.9|1034.1|1044.9|1034.1|1044.67|1033.87|3
1644874930000|2022-02-14 21:42:10|1045.13|1034.33|1045.13|1034.33|1045.13|1034.33|1045.13|1034.33|1
1644874940000|2022-02-14 21:42:20|1045.69|1034.89|1045.95|1035.15|1045.96|1035.16|1045.69|1034.89|4
1644874950000|2022-02-14 21:42:30|1046.15|1035.35|1046.24|1035.44|1046.24|1035.44|1046.15|1035.35|2
1644874960000|2022-02-14 21:42:40|1046.2|1035.4|1046.21|1035.41|1046.22|1035.42|1046.2|1035.4|4
1644874980000|2022-02-14 21:43:00|1046.25|1035.45|1046.21|1035.41|1046.3|1035.5|1046.21|1035.41|3
1644874990000|2022-02-14 21:43:10|1046.3|1035.5|1046.3|1035.5|1046.3|1035.5|1046.3|1035.5|1
1644875020000|2022-02-14 21:43:40|1046.23|1035.43|1046.5|1035.7|1046.5|1035.7|1046.23|1035.43|3
1644875030000|2022-02-14 21:43:50|1046.31|1035.51|1047.23|1036.43|1047.23|1036.43|1046.26|1035.46|8
1644875040000|2022-02-14 21:44:00|1047.02|1036.22|1047.2|1036.4|1047.2|1036.4|1047.02|1036.22|6
1644875050000|2022-02-14 21:44:10|1047.15|1036.35|1047.5|1036.7|1047.5|1036.7|1047.15|1036.35|2
1644875060000|2022-02-14 21:44:20|1047.45|1036.65|1047.45|1036.65|1047.45|1036.65|1047.45|1036.65|1
1644875070000|2022-02-14 21:44:30|1047.5|1036.7|1047.5|1036.7|1047.5|1036.7|1047.5|1036.7|1
1644875080000|2022-02-14 21:44:40|1047.73|1036.93|1047.54|1036.74|1047.73|1036.93|1047.54|1036.74|4
1644875090000|2022-02-14 21:44:50|1047.2|1036.4|1047.2|1036.4|1047.2|1036.4|1047.2|1036.4|1
1644875120000|2022-02-14 21:45:20|1047.29|1036.49|1047.46|1036.66|1047.46|1036.66|1047.29|1036.49|2
1644875130000|2022-02-14 21:45:30|1047.45|1036.65|1047.35|1036.55|1047.52|1036.72|1047.35|1036.55|3
1644875150000|2022-02-14 21:45:50|1046.96|1036.16|1046.55|1035.75|1046.96|1036.16|1046.55|1035.75|3
1644875160000|2022-02-14 21:46:00|1046.3|1035.5|1045.72|1034.92|1046.3|1035.5|1045.72|1034.92|5
1644875170000|2022-02-14 21:46:10|1045.54|1034.74|1044.9|1034.1|1045.54|1034.74|1044.9|1034.1|3
1644875180000|2022-02-14 21:46:20|1044.8|1034|1044.8|1034|1044.8|1034|1044.8|1034|1
1644875190000|2022-02-14 21:46:30|1044.67|1033.87|1044.49|1033.69|1044.67|1033.87|1044.49|1033.69|2
1644875200000|2022-02-14 21:46:40|1044.65|1033.85|1043.9|1033.1|1044.65|1033.85|1043.9|1033.1|3
1644875220000|2022-02-14 21:47:00|1043.7|1032.9|1043.7|1032.9|1043.7|1032.9|1043.53|1032.73|9
1644875260000|2022-02-14 21:47:40|1043.69|1032.89|1042.9|1032.1|1043.69|1032.89|1042.9|1032.1|7
1644875280000|2022-02-14 21:48:00|1043.2|1032.4|1043.87|1033.07|1043.87|1033.07|1043.2|1032.4|5
1644875290000|2022-02-14 21:48:10|1044.01|1033.21|1044.9|1034.1|1045.09|1034.29|1044.01|1033.21|7
1644875300000|2022-02-14 21:48:20|1045.28|1034.48|1045.32|1034.52|1045.32|1034.52|1045.28|1034.48|2
1644875330000|2022-02-14 21:48:50|1045.75|1034.95|1045.55|1034.75|1045.75|1034.95|1045.54|1034.74|4
1644875340000|2022-02-14 21:49:00|1045.84|1035.04|1045.84|1035.04|1045.84|1035.04|1045.84|1035.04|1
1644875350000|2022-02-14 21:49:10|1045.64|1034.84|1045.76|1034.96|1045.76|1034.96|1045.64|1034.84|2
1644875370000|2022-02-14 21:49:30|1045.79|1034.99|1045.75|1034.95|1045.79|1034.99|1045.4|1034.6|3
1644875380000|2022-02-14 21:49:40|1045.9|1035.1|1045.9|1035.1|1045.9|1035.1|1045.9|1035.1|1
1644875400000|2022-02-14 21:50:00|1045.98|1035.18|1045.98|1035.18|1045.98|1035.18|1045.9|1035.1|3
1644875410000|2022-02-14 21:50:10|1046.3|1035.5|1046.95|1036.15|1046.95|1036.15|1046.3|1035.5|2
1644875420000|2022-02-14 21:50:20|1047.03|1036.23|1046.97|1036.17|1047.03|1036.23|1046.97|1036.17|2
1644875430000|2022-02-14 21:50:30|1047.09|1036.29|1047.23|1036.43|1047.23|1036.43|1047.08|1036.28|6
1644875440000|2022-02-14 21:50:40|1047.49|1036.69|1047.75|1036.95|1047.75|1036.95|1047.49|1036.69|2
1644875450000|2022-02-14 21:50:50|1047.66|1036.86|1047.66|1036.86|1047.75|1036.95|1047.66|1036.86|3
1644875460000|2022-02-14 21:51:00|1047.75|1036.95|1049.12|1038.32|1049.4|1038.6|1047.75|1036.95|10
1644875470000|2022-02-14 21:51:10|1048.9|1038.1|1048.9|1038.1|1048.9|1038.1|1048.4|1037.6|5
1644875480000|2022-02-14 21:51:20|1047.95|1037.15|1047.51|1036.71|1047.95|1037.15|1047.51|1036.71|10
1644875490000|2022-02-14 21:51:30|1047.21|1036.41|1046.9|1036.1|1047.34|1036.54|1046.9|1036.1|4
1644875500000|2022-02-14 21:51:40|1047.19|1036.39|1047.57|1036.77|1047.6|1036.8|1047.19|1036.39|4
1644875510000|2022-02-14 21:51:50|1047.9|1037.1|1047.9|1037.1|1047.9|1037.1|1047.9|1037.1|1
1644875520000|2022-02-14 21:52:00|1047.72|1036.92|1047.72|1036.92|1047.72|1036.92|1047.72|1036.92|1
1644875530000|2022-02-14 21:52:10|1047.79|1036.99|1047.58|1036.78|1047.79|1036.99|1047.58|1036.78|2
1644875540000|2022-02-14 21:52:20|1047.7|1036.9|1048.63|1037.83|1048.63|1037.83|1047.58|1036.78|8
1644875550000|2022-02-14 21:52:30|1048.92|1038.12|1050.01|1039.21|1050.51|1039.71|1048.92|1038.12|13
1644875560000|2022-02-14 21:52:40|1050|1039.2|1050.01|1039.21|1050.01|1039.21|1050|1039.2|2
1644875580000|2022-02-14 21:53:00|1050.41|1039.61|1050.53|1039.73|1050.53|1039.73|1050.3|1039.5|3
1644875590000|2022-02-14 21:53:10|1050.71|1039.91|1050.71|1039.91|1050.71|1039.91|1050.71|1039.91|1
1644875600000|2022-02-14 21:53:20|1050.76|1039.96|1051|1040.2|1051.16|1040.36|1050.76|1039.96|6
1644875610000|2022-02-14 21:53:30|1050.9|1040.1|1051.15|1040.35|1051.15|1040.35|1050.9|1040.1|3
1644875620000|2022-02-14 21:53:40|1051.36|1040.56|1051.2|1040.4|1051.36|1040.56|1051.2|1040.4|4
1644875630000|2022-02-14 21:53:50|1051.22|1040.42|1051.28|1040.48|1051.42|1040.62|1051.07|1040.27|5
1644875640000|2022-02-14 21:54:00|1051.07|1040.27|1051.43|1040.63|1051.43|1040.63|1051.07|1040.27|3
1644875650000|2022-02-14 21:54:10|1051.25|1040.45|1051.37|1040.57|1051.37|1040.57|1051.25|1040.45|2
1644875660000|2022-02-14 21:54:20|1051.49|1040.69|1051.43|1040.63|1051.5|1040.7|1051.25|1040.45|4
1644875670000|2022-02-14 21:54:30|1051.37|1040.57|1051.47|1040.67|1051.47|1040.67|1051.37|1040.57|2
1644875690000|2022-02-14 21:54:50|1051.3|1040.5|1051.47|1040.67|1051.47|1040.67|1051.3|1040.5|2
1644875700000|2022-02-14 21:55:00|1051.43|1040.63|1051.47|1040.67|1051.47|1040.67|1051.43|1040.63|2
1644875710000|2022-02-14 21:55:10|1051.22|1040.42|1050.9|1040.1|1051.22|1040.42|1050.82|1040.02|3
1644875730000|2022-02-14 21:55:30|1050.78|1039.98|1050.78|1039.98|1050.78|1039.98|1050.78|1039.98|1
1644875740000|2022-02-14 21:55:40|1050.9|1040.1|1050.9|1040.1|1051|1040.2|1050.9|1040.1|3
1644875760000|2022-02-14 21:56:00|1050.72|1039.92|1050.9|1040.1|1050.9|1040.1|1050.72|1039.92|2
1644875780000|2022-02-14 21:56:20|1050.75|1039.95|1050.9|1040.1|1050.9|1040.1|1050.6|1039.8|3
1644875810000|2022-02-14 21:56:50|1050.4|1039.6|1050.62|1039.82|1050.62|1039.82|1050.4|1039.6|2
1644875820000|2022-02-14 21:57:00|1050.74|1039.94|1050.9|1040.1|1051.21|1040.41|1050.42|1039.62|6
1644875850000|2022-02-14 21:57:30|1051.15|1040.35|1051.15|1040.35|1051.15|1040.35|1051.15|1040.35|1
1644875880000|2022-02-14 21:58:00|1051.08|1040.28|1050.61|1039.81|1051.08|1040.28|1050.61|1039.81|3
1644875940000|2022-02-14 21:59:00|1050.78|1039.98|1050.61|1039.81|1050.78|1039.98|1050.61|1039.81|2
1644875970000|2022-02-14 21:59:30|1050.59|1039.79|1050.46|1039.66|1050.59|1039.79|1050.46|1039.66|3
1644875980000|2022-02-14 21:59:40|1050.31|1039.51|1050.05|1039.25|1050.31|1039.51|1050.05|1039.25|3
1644875990000|2022-02-14 21:59:50|1049.88|1039.08|1049.92|1039.12|1049.92|1039.12|1049.88|1039.08|2
1644876000000|2022-02-14 22:00:00|1049.94|1039.14|1050.51|1039.71|1050.51|1039.71|1049.94|1039.14|6
1644876010000|2022-02-14 22:00:10|1050.46|1039.66|1050.32|1039.52|1050.46|1039.66|1050.32|1039.52|2
1644876020000|2022-02-14 22:00:20|1050.28|1039.48|1050.32|1039.52|1050.36|1039.56|1050.28|1039.48|5
1644876030000|2022-02-14 22:00:30|1050.25|1039.45|1050.32|1039.52|1050.32|1039.52|1050.25|1039.45|2
1644876040000|2022-02-14 22:00:40|1050.41|1039.61|1050.41|1039.61|1050.41|1039.61|1050.41|1039.61|1
1644876050000|2022-02-14 22:00:50|1050.27|1039.47|1051.05|1040.25|1051.05|1040.25|1050.27|1039.47|6
1644876060000|2022-02-14 22:01:00|1050.94|1040.14|1051.18|1040.38|1051.18|1040.38|1050.94|1040.14|3
1644876070000|2022-02-14 22:01:10|1051.04|1040.24|1050.88|1040.08|1051.14|1040.34|1050.88|1040.08|6
1644876080000|2022-02-14 22:01:20|1050.85|1040.05|1050.88|1040.08|1050.88|1040.08|1050.85|1040.05|2
1644876090000|2022-02-14 22:01:30|1050.85|1040.05|1050.87|1040.07|1050.87|1040.07|1050.85|1040.05|2
1644876100000|2022-02-14 22:01:40|1050.77|1039.97|1050.8|1040|1050.8|1040|1050.66|1039.86|3
1644876110000|2022-02-14 22:01:50|1050.73|1039.93|1050.73|1039.93|1050.73|1039.93|1050.73|1039.93|1
1644876120000|2022-02-14 22:02:00|1050.64|1039.84|1050.35|1039.55|1050.64|1039.84|1050.18|1039.38|11
1644876130000|2022-02-14 22:02:10|1050.31|1039.51|1050.24|1039.44|1050.31|1039.51|1050.23|1039.43|3
1644876140000|2022-02-14 22:02:20|1050.12|1039.32|1049.9|1039.1|1050.12|1039.32|1049.9|1039.1|2
1644876150000|2022-02-14 22:02:30|1050.01|1039.21|1050.12|1039.32|1050.12|1039.32|1050.01|1039.21|4
1644876160000|2022-02-14 22:02:40|1050.18|1039.38|1050.18|1039.38|1050.18|1039.38|1050.18|1039.38|1
1644876170000|2022-02-14 22:02:50|1050.22|1039.42|1050.72|1039.92|1050.72|1039.92|1050.22|1039.42|4
1644876180000|2022-02-14 22:03:00|1050.7|1039.9|1051.17|1040.37|1051.17|1040.37|1050.7|1039.9|6
1644876190000|2022-02-14 22:03:10|1051.41|1040.61|1051.77|1040.97|1051.85|1041.05|1051.41|1040.61|4
1644876200000|2022-02-14 22:03:20|1051.73|1040.93|1051.98|1041.18|1052.08|1041.28|1051.73|1040.93|5
1644876210000|2022-02-14 22:03:30|1052.11|1041.31|1052.11|1041.31|1052.11|1041.31|1052.11|1041.31|1
1644876220000|2022-02-14 22:03:40|1052.3|1041.5|1052.3|1041.5|1052.3|1041.5|1052.3|1041.5|1
1644876250000|2022-02-14 22:04:10|1052.45|1041.65|1052.99|1042.19|1052.99|1042.19|1052.45|1041.65|4
1644876260000|2022-02-14 22:04:20|1053.18|1042.38|1053.18|1042.38|1053.18|1042.38|1053.18|1042.38|1
1644876270000|2022-02-14 22:04:30|1053.14|1042.34|1053.19|1042.39|1053.19|1042.39|1053.14|1042.34|4
1644876280000|2022-02-14 22:04:40|1053.24|1042.44|1053.31|1042.51|1053.31|1042.51|1053.24|1042.44|3
1644876290000|2022-02-14 22:04:50|1053.28|1042.48|1053.28|1042.48|1053.28|1042.48|1053.28|1042.48|1
1644876300000|2022-02-14 22:05:00|1053.25|1042.45|1053.28|1042.48|1053.28|1042.48|1053.25|1042.45|2
1644876330000|2022-02-14 22:05:30|1053.26|1042.46|1053.26|1042.46|1053.26|1042.46|1053.26|1042.46|1
1644876340000|2022-02-14 22:05:40|1053.28|1042.48|1054.23|1043.43|1054.23|1043.43|1053.28|1042.48|7
1644876350000|2022-02-14 22:05:50|1054.21|1043.41|1054.61|1043.81|1054.61|1043.81|1054.21|1043.41|3
1644876360000|2022-02-14 22:06:00|1054.62|1043.82|1054.67|1043.87|1055.13|1044.33|1054.53|1043.73|13
1644876370000|2022-02-14 22:06:10|1054.58|1043.78|1054.61|1043.81|1054.67|1043.87|1054.58|1043.78|3
1644876380000|2022-02-14 22:06:20|1054.66|1043.86|1054.66|1043.86|1054.66|1043.86|1054.66|1043.86|1
1644876390000|2022-02-14 22:06:30|1054.69|1043.89|1054.69|1043.89|1054.69|1043.89|1054.69|1043.89|1
1644876400000|2022-02-14 22:06:40|1054.62|1043.82|1054.62|1043.82|1054.62|1043.82|1054.62|1043.82|1
1644876410000|2022-02-14 22:06:50|1054.66|1043.86|1055.51|1044.71|1055.51|1044.71|1054.66|1043.86|4
1644876420000|2022-02-14 22:07:00|1055.67|1044.87|1055.7|1044.9|1055.7|1044.9|1055.61|1044.81|7
1644876430000|2022-02-14 22:07:10|1055.68|1044.88|1056.18|1045.38|1056.18|1045.38|1055.68|1044.88|15
1644876440000|2022-02-14 22:07:20|1056.04|1045.24|1055.72|1044.92|1056.04|1045.24|1055.72|1044.92|4
1644876450000|2022-02-14 22:07:30|1055.61|1044.81|1055.72|1044.92|1055.72|1044.92|1055.56|1044.76|3
1644876460000|2022-02-14 22:07:40|1055.61|1044.81|1055.48|1044.68|1055.61|1044.81|1054.87|1044.07|7
1644876470000|2022-02-14 22:07:50|1055.43|1044.63|1055.04|1044.24|1055.48|1044.68|1055.04|1044.24|5
1644876480000|2022-02-14 22:08:00|1055.12|1044.32|1055.62|1044.82|1055.62|1044.82|1055.12|1044.32|5
1644876490000|2022-02-14 22:08:10|1055.73|1044.93|1056.39|1045.59|1056.39|1045.59|1055.73|1044.93|6
1644876500000|2022-02-14 22:08:20|1056.4|1045.6|1056.47|1045.67|1056.47|1045.67|1056.4|1045.6|3
1644876510000|2022-02-14 22:08:30|1056.44|1045.64|1056.77|1045.97|1056.77|1045.97|1056.44|1045.64|4
1644876520000|2022-02-14 22:08:40|1056.83|1046.03|1057.02|1046.22|1057.02|1046.22|1056.83|1046.03|5
1644876530000|2022-02-14 22:08:50|1057.18|1046.38|1057.18|1046.38|1057.18|1046.38|1057.18|1046.38|1
1644876540000|2022-02-14 22:09:00|1057.11|1046.31|1057.27|1046.47|1057.27|1046.47|1057.09|1046.29|3
1644876550000|2022-02-14 22:09:10|1057.43|1046.63|1057.83|1047.03|1057.83|1047.03|1057.43|1046.63|5
1644876560000|2022-02-14 22:09:20|1057.82|1047.02|1059.21|1048.41|1059.21|1048.41|1057.82|1047.02|11
1644876570000|2022-02-14 22:09:30|1059.59|1048.79|1059.51|1048.71|1059.6|1048.8|1059.5|1048.7|5
1644876580000|2022-02-14 22:09:40|1059.54|1048.74|1060.18|1049.38|1060.55|1049.75|1059.54|1048.74|4
1644876590000|2022-02-14 22:09:50|1060.54|1049.74|1059.95|1049.15|1060.54|1049.74|1059.95|1049.15|5
1644876600000|2022-02-14 22:10:00|1059.9|1049.1|1059.9|1049.1|1059.9|1049.1|1059.9|1049.1|1
1644876610000|2022-02-14 22:10:10|1060.22|1049.42|1059.35|1048.55|1060.42|1049.62|1059.35|1048.55|6
1644876620000|2022-02-14 22:10:20|1058.9|1048.1|1058.9|1048.1|1058.9|1048.1|1058.9|1048.1|1
1644876630000|2022-02-14 22:10:30|1059.15|1048.35|1059.57|1048.77|1059.65|1048.85|1058.9|1048.1|6
1644876640000|2022-02-14 22:10:40|1059.79|1048.99|1060.77|1049.97|1060.77|1049.97|1059.77|1048.97|9
1644876650000|2022-02-14 22:10:50|1061.01|1050.21|1061.4|1050.6|1061.9|1051.1|1060.9|1050.1|11
1644876660000|2022-02-14 22:11:00|1060.9|1050.1|1060.9|1050.1|1060.9|1050.1|1060.9|1050.1|1
1644876670000|2022-02-14 22:11:10|1061.05|1050.25|1061.9|1051.1|1061.97|1051.17|1061.05|1050.25|5
1644876680000|2022-02-14 22:11:20|1062.09|1051.29|1062.09|1051.29|1062.09|1051.29|1062.09|1051.29|1
1644876690000|2022-02-14 22:11:30|1062.9|1052.1|1062.66|1051.86|1062.9|1052.1|1062.6|1051.8|7
1644876700000|2022-02-14 22:11:40|1062.96|1052.16|1063.35|1052.55|1063.35|1052.55|1062.96|1052.16|5
1644876710000|2022-02-14 22:11:50|1063.4|1052.6|1063.4|1052.6|1063.4|1052.6|1063.4|1052.6|1
1644876720000|2022-02-14 22:12:00|1063.47|1052.67|1063.15|1052.35|1063.57|1052.77|1063.15|1052.35|3
1644876730000|2022-02-14 22:12:10|1063.05|1052.25|1063.02|1052.22|1063.05|1052.25|1063.02|1052.22|2
1644876740000|2022-02-14 22:12:20|1062.9|1052.1|1062.9|1052.1|1062.9|1052.1|1062.9|1052.1|1
1644876750000|2022-02-14 22:12:30|1062.73|1051.93|1061.9|1051.1|1062.73|1051.93|1061.9|1051.1|2
1644876770000|2022-02-14 22:12:50|1062.05|1051.25|1062.93|1052.13|1062.94|1052.14|1061.9|1051.1|7
1644876780000|2022-02-14 22:13:00|1062.89|1052.09|1063.03|1052.23|1063.03|1052.23|1062.89|1052.09|2
1644876790000|2022-02-14 22:13:10|1062.9|1052.1|1062.97|1052.17|1062.97|1052.17|1062.9|1052.1|2
1644876800000|2022-02-14 22:13:20|1063|1052.2|1063.32|1052.52|1063.32|1052.52|1063|1052.2|5
1644876810000|2022-02-14 22:13:30|1063.42|1052.62|1064.6|1053.8|1064.6|1053.8|1063.42|1052.62|10
1644876820000|2022-02-14 22:13:40|1064.2|1053.4|1064.81|1054.01|1064.81|1054.01|1064.01|1053.21|5
1644876830000|2022-02-14 22:13:50|1065.09|1054.29|1067.04|1056.24|1067.24|1056.44|1065.09|1054.29|9
1644876840000|2022-02-14 22:14:00|1067.45|1056.65|1066.37|1055.57|1067.45|1056.65|1065.9|1055.1|8
1644876850000|2022-02-14 22:14:10|1066.28|1055.48|1065.9|1055.1|1066.28|1055.48|1065.9|1055.1|6
1644876860000|2022-02-14 22:14:20|1065.99|1055.19|1065.9|1055.1|1065.99|1055.19|1065.9|1055.1|2
1644876880000|2022-02-14 22:14:40|1065.75|1054.95|1065.75|1054.95|1065.75|1054.95|1065.75|1054.95|1
1644876890000|2022-02-14 22:14:50|1065.7|1054.9|1065.7|1054.9|1065.7|1054.9|1065.7|1054.9|1
1644876900000|2022-02-14 22:15:00|1065.6|1054.8|1063.9|1053.1|1065.6|1054.8|1063.9|1053.1|6
1644876910000|2022-02-14 22:15:10|1064.32|1053.52|1064.32|1053.52|1064.32|1053.52|1064.32|1053.52|1
1644876920000|2022-02-14 22:15:20|1064.4|1053.6|1063.9|1053.1|1064.4|1053.6|1063.4|1052.6|9
1644876930000|2022-02-14 22:15:30|1063.65|1052.85|1063.84|1053.04|1063.9|1053.1|1063.65|1052.85|3
1644876940000|2022-02-14 22:15:40|1063.85|1053.05|1064.55|1053.75|1064.55|1053.75|1063.85|1053.05|4
1644876950000|2022-02-14 22:15:50|1064.4|1053.6|1064.8|1054|1064.8|1054|1064.4|1053.6|4
1644876960000|2022-02-14 22:16:00|1064.9|1054.1|1065.73|1054.93|1065.9|1055.1|1064.6|1053.8|8
1644876970000|2022-02-14 22:16:10|1065.82|1055.02|1065.9|1055.1|1065.9|1055.1|1065.82|1055.02|2
1644876980000|2022-02-14 22:16:20|1066.05|1055.25|1067.1|1056.3|1067.24|1056.44|1066.05|1055.25|7
1644876990000|2022-02-14 22:16:30|1067.19|1056.39|1067.16|1056.36|1067.19|1056.39|1067.05|1056.25|4
1644877000000|2022-02-14 22:16:40|1067.05|1056.25|1067.49|1056.69|1067.49|1056.69|1067.05|1056.25|5
1644877010000|2022-02-14 22:16:50|1067.65|1056.85|1067.54|1056.74|1067.65|1056.85|1067.54|1056.74|2
1644877020000|2022-02-14 22:17:00|1067.65|1056.85|1067.9|1057.1|1068.4|1057.6|1067.65|1056.85|6
1644877030000|2022-02-14 22:17:10|1067.6|1056.8|1066.96|1056.16|1067.6|1056.8|1066.96|1056.16|2
1644877070000|2022-02-14 22:17:50|1066.9|1056.1|1066.9|1056.1|1066.9|1056.1|1066.9|1056.1|1
1644877080000|2022-02-14 22:18:00|1066.1|1055.3|1066.1|1055.3|1066.1|1055.3|1066.1|1055.3|1
1644877090000|2022-02-14 22:18:10|1065.9|1055.1|1065.4|1054.6|1065.9|1055.1|1065.4|1054.6|2
1644877100000|2022-02-14 22:18:20|1064.9|1054.1|1065.4|1054.6|1065.68|1054.88|1064.9|1054.1|6
1644877110000|2022-02-14 22:18:30|1065.58|1054.78|1065.9|1055.1|1065.9|1055.1|1065.58|1054.78|2
1644877120000|2022-02-14 22:18:40|1066.2|1055.4|1066.67|1055.87|1066.67|1055.87|1066.2|1055.4|3
1644877130000|2022-02-14 22:18:50|1066.86|1056.06|1067.01|1056.21|1067.01|1056.21|1066.86|1056.06|4
1644877140000|2022-02-14 22:19:00|1066.96|1056.16|1066.96|1056.16|1066.96|1056.16|1066.96|1056.16|1
1644877150000|2022-02-14 22:19:10|1066.9|1056.1|1066.9|1056.1|1066.9|1056.1|1066.9|1056.1|1
1644877200000|2022-02-14 22:20:00|1067.05|1056.25|1067.05|1056.25|1067.05|1056.25|1067.05|1056.25|1
1644877210000|2022-02-14 22:20:10|1066.88|1056.08|1066.4|1055.6|1066.88|1056.08|1066.4|1055.6|7
1644877220000|2022-02-14 22:20:20|1065.9|1055.1|1065.52|1054.72|1065.9|1055.1|1065.52|1054.72|3
1644877230000|2022-02-14 22:20:30|1065.4|1054.6|1064.9|1054.1|1065.4|1054.6|1064.84|1054.04|4
1644877240000|2022-02-14 22:20:40|1064.42|1053.62|1064.42|1053.62|1064.42|1053.62|1064.42|1053.62|1
1644877250000|2022-02-14 22:20:50|1064.37|1053.57|1064.37|1053.57|1064.37|1053.57|1063.9|1053.1|5
1644877260000|2022-02-14 22:21:00|1064.47|1053.67|1064.4|1053.6|1064.47|1053.67|1064.05|1053.25|3
1644877270000|2022-02-14 22:21:10|1064.22|1053.42|1064.9|1054.1|1065.65|1054.85|1064.22|1053.42|7
1644877280000|2022-02-14 22:21:20|1064.6|1053.8|1064.6|1053.8|1064.6|1053.8|1064.6|1053.8|1
1644877290000|2022-02-14 22:21:30|1064.45|1053.65|1065.12|1054.32|1065.12|1054.32|1064.45|1053.65|3
1644877300000|2022-02-14 22:21:40|1064.91|1054.11|1064.91|1054.11|1064.91|1054.11|1064.91|1054.11|1
1644877310000|2022-02-14 22:21:50|1065.02|1054.22|1064.91|1054.11|1065.02|1054.22|1064.91|1054.11|2
1644877320000|2022-02-14 22:22:00|1065.04|1054.24|1065.04|1054.24|1065.04|1054.24|1065.04|1054.24|1
1644877330000|2022-02-14 22:22:10|1065.06|1054.26|1064.91|1054.11|1065.06|1054.26|1064.91|1054.11|2
1644877340000|2022-02-14 22:22:20|1065.13|1054.33|1065.18|1054.38|1065.3|1054.5|1065.13|1054.33|5
1644877360000|2022-02-14 22:22:40|1065.3|1054.5|1065.6|1054.8|1065.6|1054.8|1065.3|1054.5|3
1644877380000|2022-02-14 22:23:00|1066|1055.2|1066.9|1056.1|1066.9|1056.1|1066|1055.2|4
1644877390000|2022-02-14 22:23:10|1066.96|1056.16|1066.96|1056.16|1066.96|1056.16|1066.96|1056.16|1
1644877400000|2022-02-14 22:23:20|1067.36|1056.56|1067.48|1056.68|1067.48|1056.68|1067.28|1056.48|3
1644877410000|2022-02-14 22:23:30|1067.53|1056.73|1067.53|1056.73|1067.53|1056.73|1067.53|1056.73|1
1644877420000|2022-02-14 22:23:40|1067.4|1056.6|1067.8|1057|1067.8|1057|1067.4|1056.6|2
1644877430000|2022-02-14 22:23:50|1067.6|1056.8|1067.7|1056.9|1067.7|1056.9|1067.6|1056.8|2
1644877440000|2022-02-14 22:24:00|1067.4|1056.6|1067.53|1056.73|1067.53|1056.73|1067.4|1056.6|2
1644877450000|2022-02-14 22:24:10|1067.64|1056.84|1067.65|1056.85|1067.65|1056.85|1067.52|1056.72|6
1644877460000|2022-02-14 22:24:20|1067.63|1056.83|1067.63|1056.83|1067.63|1056.83|1067.63|1056.83|1
1644877470000|2022-02-14 22:24:30|1067.65|1056.85|1067.53|1056.73|1067.65|1056.85|1067.53|1056.73|2
1644877480000|2022-02-14 22:24:40|1067.58|1056.78|1067.58|1056.78|1067.58|1056.78|1067.58|1056.78|1
1644877490000|2022-02-14 22:24:50|1067.53|1056.73|1067.53|1056.73|1067.53|1056.73|1067.53|1056.73|1
1644877500000|2022-02-14 22:25:00|1067.64|1056.84|1067.6|1056.8|1067.64|1056.84|1067.55|1056.75|4
1644877510000|2022-02-14 22:25:10|1067.53|1056.73|1067.4|1056.6|1067.59|1056.79|1067.4|1056.6|7
1644877530000|2022-02-14 22:25:30|1067.52|1056.72|1067.48|1056.68|1067.53|1056.73|1067.48|1056.68|3
1644877540000|2022-02-14 22:25:40|1067.4|1056.6|1067.4|1056.6|1067.4|1056.6|1067.4|1056.6|1
1644877550000|2022-02-14 22:25:50|1067.48|1056.68|1067.49|1056.69|1067.49|1056.69|1067.48|1056.68|2
1644877560000|2022-02-14 22:26:00|1067.35|1056.55|1067.36|1056.56|1067.36|1056.56|1067.35|1056.55|2
1644877600000|2022-02-14 22:26:40|1067.7|1056.9|1067.45|1056.65|1067.7|1056.9|1067.45|1056.65|2
1644877620000|2022-02-14 22:27:00|1067.36|1056.56|1067.36|1056.56|1067.36|1056.56|1067.36|1056.56|1
1644877660000|2022-02-14 22:27:40|1067.39|1056.59|1067.5|1056.7|1067.5|1056.7|1067.39|1056.59|4
1644877670000|2022-02-14 22:27:50|1067.61|1056.81|1068.12|1057.32|1068.2|1057.4|1067.61|1056.81|10
1644877680000|2022-02-14 22:28:00|1068.25|1057.45|1068.32|1057.52|1068.32|1057.52|1068.2|1057.4|3
1644877690000|2022-02-14 22:28:10|1068.31|1057.51|1068.29|1057.49|1068.35|1057.55|1068.28|1057.48|8
1644877700000|2022-02-14 22:28:20|1068.28|1057.48|1068.1|1057.3|1068.31|1057.51|1067.7|1056.9|6
1644877710000|2022-02-14 22:28:30|1067.98|1057.18|1067.95|1057.15|1068.13|1057.33|1067.95|1057.15|4
1644877720000|2022-02-14 22:28:40|1068.2|1057.4|1068.11|1057.31|1068.31|1057.51|1068.1|1057.3|5
1644877740000|2022-02-14 22:29:00|1068.31|1057.51|1068.35|1057.55|1068.35|1057.55|1068.31|1057.51|2
1644877770000|2022-02-14 22:29:30|1068.1|1057.3|1068.1|1057.3|1068.1|1057.3|1068.1|1057.3|1
1644877780000|2022-02-14 22:29:40|1068.26|1057.46|1068.26|1057.46|1068.26|1057.46|1068.26|1057.46|1
1644877800000|2022-02-14 22:30:00|1067.9|1057.1|1068.03|1057.23|1068.03|1057.23|1067.9|1057.1|2
1644877810000|2022-02-14 22:30:10|1067.9|1057.1|1068.03|1057.23|1068.03|1057.23|1067.9|1057.1|2
1644877820000|2022-02-14 22:30:20|1067.9|1057.1|1068.03|1057.23|1068.03|1057.23|1067.9|1057.1|2
1644877830000|2022-02-14 22:30:30|1067.9|1057.1|1068.03|1057.23|1068.03|1057.23|1067.9|1057.1|2
1644877840000|2022-02-14 22:30:40|1067.9|1057.1|1067.9|1057.1|1067.9|1057.1|1067.9|1057.1|1
1644877850000|2022-02-14 22:30:50|1067.89|1057.09|1067.4|1056.6|1067.89|1057.09|1067.4|1056.6|3
1644877860000|2022-02-14 22:31:00|1066.9|1056.1|1066.9|1056.1|1066.9|1056.1|1066.9|1056.1|1
1644877920000|2022-02-14 22:32:00|1067.35|1056.55|1067.35|1056.55|1067.35|1056.55|1067.35|1056.55|1
1644877950000|2022-02-14 22:32:30|1067.45|1056.65|1067.45|1056.65|1067.45|1056.65|1067.45|1056.65|1
1644877980000|2022-02-14 22:33:00|1067.4|1056.6|1067.4|1056.6|1067.4|1056.6|1067.4|1056.6|1
1644877990000|2022-02-14 22:33:10|1067.15|1056.35|1067.15|1056.35|1067.15|1056.35|1067.15|1056.35|1
1644878000000|2022-02-14 22:33:20|1067.06|1056.26|1067.06|1056.26|1067.06|1056.26|1067.06|1056.26|1
1644878010000|2022-02-14 22:33:30|1067.12|1056.32|1067.13|1056.33|1067.13|1056.33|1067.12|1056.32|2
1644878030000|2022-02-14 22:33:50|1067.27|1056.47|1067.27|1056.47|1067.27|1056.47|1067.27|1056.47|1
1644878090000|2022-02-14 22:34:50|1067.12|1056.32|1067.12|1056.32|1067.12|1056.32|1067.12|1056.32|1
1644878120000|2022-02-14 22:35:20|1067.13|1056.33|1067.16|1056.36|1067.16|1056.36|1067.12|1056.32|4
1644878190000|2022-02-14 22:36:30|1067|1056.2|1066.86|1056.06|1067|1056.2|1066.86|1056.06|2
1644878200000|2022-02-14 22:36:40|1066.82|1056.02|1066.72|1055.92|1066.82|1056.02|1066.72|1055.92|2
1644878210000|2022-02-14 22:36:50|1066.68|1055.88|1066.68|1055.88|1066.68|1055.88|1066.68|1055.88|1
1644878220000|2022-02-14 22:37:00|1066.53|1055.73|1066.54|1055.74|1066.54|1055.74|1066.19|1055.39|6
1644878230000|2022-02-14 22:37:10|1066.15|1055.35|1066.32|1055.52|1066.32|1055.52|1066.01|1055.21|3
1644878250000|2022-02-14 22:37:30|1066.18|1055.38|1066.18|1055.38|1066.18|1055.38|1066.18|1055.38|1
1644878260000|2022-02-14 22:37:40|1066|1055.2|1066|1055.2|1066|1055.2|1066|1055.2|1
1644878340000|2022-02-14 22:39:00|1066.01|1055.21|1066.3|1055.5|1066.3|1055.5|1066.01|1055.21|2
1644878350000|2022-02-14 22:39:10|1066.29|1055.49|1066.15|1055.35|1066.3|1055.5|1066.14|1055.34|6
1644878360000|2022-02-14 22:39:20|1066.14|1055.34|1066.23|1055.43|1066.23|1055.43|1066.14|1055.34|5
1644878370000|2022-02-14 22:39:30|1066.24|1055.44|1066.44|1055.64|1066.44|1055.64|1066.24|1055.44|4
1644878390000|2022-02-14 22:39:50|1066.37|1055.57|1066.44|1055.64|1066.44|1055.64|1066.37|1055.57|2
1644878400000|2022-02-14 22:40:00|1066.32|1055.52|1066.17|1055.37|1066.34|1055.54|1066.17|1055.37|7
1644878410000|2022-02-14 22:40:10|1066.09|1055.29|1066.09|1055.29|1066.1|1055.3|1066.09|1055.29|9
1644878420000|2022-02-14 22:40:20|1066.06|1055.26|1066.05|1055.25|1066.06|1055.26|1066.05|1055.25|2
1644878430000|2022-02-14 22:40:30|1065.88|1055.08|1065.47|1054.67|1065.88|1055.08|1065.47|1054.67|3
1644878440000|2022-02-14 22:40:40|1065.23|1054.43|1065.43|1054.63|1065.43|1054.63|1065.23|1054.43|9
1644878450000|2022-02-14 22:40:50|1065.42|1054.62|1065.3|1054.5|1065.44|1054.64|1065.15|1054.35|8
1644878460000|2022-02-14 22:41:00|1065.23|1054.43|1065.13|1054.33|1065.23|1054.43|1065.11|1054.31|5
1644878470000|2022-02-14 22:41:10|1065.14|1054.34|1065.13|1054.33|1065.14|1054.34|1065.13|1054.33|4
1644878480000|2022-02-14 22:41:20|1064.9|1054.1|1065.13|1054.33|1065.14|1054.34|1064.9|1054.1|6
1644878490000|2022-02-14 22:41:30|1065.14|1054.34|1065.13|1054.33|1065.14|1054.34|1064.93|1054.13|7
1644878510000|2022-02-14 22:41:50|1065.06|1054.26|1065.14|1054.34|1065.14|1054.34|1065.04|1054.24|3
1644878520000|2022-02-14 22:42:00|1065.3|1054.5|1065.3|1054.5|1065.3|1054.5|1065.3|1054.5|1
1644878530000|2022-02-14 22:42:10|1065.14|1054.34|1065.14|1054.34|1065.14|1054.34|1065.14|1054.34|1
1644878560000|2022-02-14 22:42:40|1065.64|1054.84|1065.64|1054.84|1065.64|1054.84|1065.64|1054.84|1
1644878570000|2022-02-14 22:42:50|1065.63|1054.83|1065.64|1054.84|1065.64|1054.84|1065.63|1054.83|2
1644878580000|2022-02-14 22:43:00|1065.46|1054.66|1065.17|1054.37|1065.46|1054.66|1065.17|1054.37|2
1644878590000|2022-02-14 22:43:10|1065.07|1054.27|1065.72|1054.92|1065.72|1054.92|1065.07|1054.27|2
1644878600000|2022-02-14 22:43:20|1065.77|1054.97|1065.95|1055.15|1065.95|1055.15|1065.77|1054.97|5
1644878620000|2022-02-14 22:43:40|1065.96|1055.16|1066.2|1055.4|1066.2|1055.4|1065.96|1055.16|7
1644878630000|2022-02-14 22:43:50|1066.19|1055.39|1066.2|1055.4|1066.2|1055.4|1066.19|1055.39|2
1644878640000|2022-02-14 22:44:00|1066.3|1055.5|1066.2|1055.4|1066.3|1055.5|1066.2|1055.4|3
1644878670000|2022-02-14 22:44:30|1066.25|1055.45|1066.79|1055.99|1066.79|1055.99|1066.2|1055.4|4
1644878680000|2022-02-14 22:44:40|1066.9|1056.1|1066.9|1056.1|1066.9|1056.1|1066.9|1056.1|1
1644878700000|2022-02-14 22:45:00|1066.83|1056.03|1066.85|1056.05|1066.85|1056.05|1066.83|1056.03|2
1644878710000|2022-02-14 22:45:10|1066.7|1055.9|1066.7|1055.9|1066.7|1055.9|1066.7|1055.9|1
1644878720000|2022-02-14 22:45:20|1066.69|1055.89|1065.99|1055.19|1066.7|1055.9|1065.99|1055.19|13
1644878730000|2022-02-14 22:45:30|1065.9|1055.1|1064.49|1053.69|1065.9|1055.1|1064.49|1053.69|7
1644878740000|2022-02-14 22:45:40|1063.99|1053.19|1062.9|1052.1|1063.99|1053.19|1062.6|1051.8|7
1644878750000|2022-02-14 22:45:50|1061.98|1051.18|1061.7|1050.9|1061.98|1051.18|1061.69|1050.89|5
1644878760000|2022-02-14 22:46:00|1061.58|1050.78|1061.2|1050.4|1061.58|1050.78|1061.2|1050.4|2
1644878770000|2022-02-14 22:46:10|1061.58|1050.78|1061.58|1050.78|1061.58|1050.78|1061.58|1050.78|1
1644878790000|2022-02-14 22:46:30|1061.62|1050.82|1061.62|1050.82|1061.62|1050.82|1061.62|1050.82|1
1644878810000|2022-02-14 22:46:50|1061.78|1050.98|1061.87|1051.07|1061.87|1051.07|1061.72|1050.92|3
1644878820000|2022-02-14 22:47:00|1061.82|1051.02|1062.4|1051.6|1062.4|1051.6|1061.82|1051.02|3
1644878830000|2022-02-14 22:47:10|1062.8|1052|1063.71|1052.91|1063.71|1052.91|1062.8|1052|10
1644878840000|2022-02-14 22:47:20|1063.81|1053.01|1063.82|1053.02|1063.82|1053.02|1063.81|1053.01|2
1644878860000|2022-02-14 22:47:40|1063.81|1053.01|1063.82|1053.02|1063.82|1053.02|1063.81|1053.01|2
1644878880000|2022-02-14 22:48:00|1063.9|1053.1|1063.9|1053.1|1063.9|1053.1|1063.9|1053.1|1
1644878890000|2022-02-14 22:48:10|1063.77|1052.97|1063.73|1052.93|1063.77|1052.97|1063.73|1052.93|2
1644878910000|2022-02-14 22:48:30|1063.56|1052.76|1063.55|1052.75|1063.72|1052.92|1063.54|1052.74|7
1644878920000|2022-02-14 22:48:40|1062.95|1052.15|1062.95|1052.15|1062.95|1052.15|1062.95|1052.15|1
1644878930000|2022-02-14 22:48:50|1063.24|1052.44|1063.51|1052.71|1063.51|1052.71|1062.95|1052.15|5
1644878940000|2022-02-14 22:49:00|1063.53|1052.73|1063.61|1052.81|1063.61|1052.81|1063.52|1052.72|3
1644878950000|2022-02-14 22:49:10|1063.5|1052.7|1064.09|1053.29|1064.09|1053.29|1063.5|1052.7|5
1644878960000|2022-02-14 22:49:20|1064.12|1053.32|1064.39|1053.59|1064.6|1053.8|1064.12|1053.32|5
1644878990000|2022-02-14 22:49:50|1064.41|1053.61|1064.41|1053.61|1064.41|1053.61|1064.41|1053.61|1
1644879000000|2022-02-14 22:50:00|1064.44|1053.64|1064.44|1053.64|1064.44|1053.64|1064.44|1053.64|1
1644879010000|2022-02-14 22:50:10|1064.41|1053.61|1064.41|1053.61|1064.41|1053.61|1064.41|1053.61|1
1644879020000|2022-02-14 22:50:20|1064.63|1053.83|1064.63|1053.83|1064.63|1053.83|1064.63|1053.83|1
1644879030000|2022-02-14 22:50:30|1064.85|1054.05|1064.94|1054.14|1064.94|1054.14|1064.84|1054.04|7
1644879040000|2022-02-14 22:50:40|1064.98|1054.18|1065.57|1054.77|1065.57|1054.77|1064.98|1054.18|3
1644879050000|2022-02-14 22:50:50|1065.6|1054.8|1065.6|1054.8|1065.6|1054.8|1065.6|1054.8|1
1644879060000|2022-02-14 22:51:00|1065.68|1054.88|1065.72|1054.92|1065.72|1054.92|1065.6|1054.8|3
1644879080000|2022-02-14 22:51:20|1065.77|1054.97|1065.9|1055.1|1065.9|1055.1|1065.77|1054.97|2
1644879120000|2022-02-14 22:52:00|1065.95|1055.15|1065.95|1055.15|1065.95|1055.15|1065.95|1055.15|1
1644879190000|2022-02-14 22:53:10|1065.9|1055.1|1065.9|1055.1|1065.9|1055.1|1065.9|1055.1|1
1644879210000|2022-02-14 22:53:30|1065.97|1055.17|1066.1|1055.3|1066.46|1055.66|1065.97|1055.17|4
1644879220000|2022-02-14 22:53:40|1066.26|1055.46|1066.17|1055.37|1066.26|1055.46|1066.17|1055.37|2
1644879230000|2022-02-14 22:53:50|1066.38|1055.58|1066.71|1055.91|1066.71|1055.91|1066.38|1055.58|4
1644879240000|2022-02-14 22:54:00|1066.76|1055.96|1066.76|1055.96|1066.76|1055.96|1066.76|1055.96|1
1644879250000|2022-02-14 22:54:10|1066.66|1055.86|1066.53|1055.73|1066.66|1055.86|1066.53|1055.73|2
1644879260000|2022-02-14 22:54:20|1066.49|1055.69|1066.49|1055.69|1066.49|1055.69|1066.49|1055.69|1
1644879270000|2022-02-14 22:54:30|1066.76|1055.96|1065.9|1055.1|1066.76|1055.96|1065.9|1055.1|4
1644879300000|2022-02-14 22:55:00|1065.94|1055.14|1065.94|1055.14|1065.94|1055.14|1065.94|1055.14|1
1644879360000|2022-02-14 22:56:00|1066.2|1055.4|1066.2|1055.4|1066.2|1055.4|1066.2|1055.4|1
1644879370000|2022-02-14 22:56:10|1066.6|1055.8|1066.6|1055.8|1066.6|1055.8|1066.6|1055.8|1
1644879380000|2022-02-14 22:56:20|1066.65|1055.85|1066.15|1055.35|1066.65|1055.85|1066.15|1055.35|6
1644879400000|2022-02-14 22:56:40|1066.3|1055.5|1066.38|1055.58|1066.38|1055.58|1066.3|1055.5|3
1644879420000|2022-02-14 22:57:00|1066.28|1055.48|1066.18|1055.38|1066.28|1055.48|1066.18|1055.38|2
1644879430000|2022-02-14 22:57:10|1066.19|1055.39|1066.18|1055.38|1066.3|1055.5|1066.18|1055.38|6
1644879440000|2022-02-14 22:57:20|1066.19|1055.39|1066.18|1055.38|1066.19|1055.39|1066.18|1055.38|4
1644879450000|2022-02-14 22:57:30|1066.19|1055.39|1066.01|1055.21|1066.41|1055.61|1066.01|1055.21|7
1644879480000|2022-02-14 22:58:00|1065.85|1055.05|1065.85|1055.05|1065.85|1055.05|1065.85|1055.05|1
1644879500000|2022-02-14 22:58:20|1066.01|1055.21|1066|1055.2|1066.05|1055.25|1065.84|1055.04|6
1644879510000|2022-02-14 22:58:30|1065.93|1055.13|1066.22|1055.42|1066.22|1055.42|1065.93|1055.13|2
1644879520000|2022-02-14 22:58:40|1066.21|1055.41|1066.34|1055.54|1066.34|1055.54|1066.21|1055.41|2
1644879530000|2022-02-14 22:58:50|1066.54|1055.74|1066.71|1055.91|1066.71|1055.91|1066.54|1055.74|4
1644879560000|2022-02-14 22:59:20|1066.62|1055.82|1067.29|1056.49|1067.42|1056.62|1066.62|1055.82|6
1644879570000|2022-02-14 22:59:30|1067.38|1056.58|1067.42|1056.62|1067.42|1056.62|1067.38|1056.58|2
1644879590000|2022-02-14 22:59:50|1067.54|1056.74|1067.57|1056.77|1067.57|1056.77|1067.54|1056.74|2
1644879600000|2022-02-14 23:00:00|1067.65|1056.85|1068.92|1058.12|1068.92|1058.12|1067.65|1056.85|9
1644879610000|2022-02-14 23:00:10|1068.81|1058.01|1069.02|1058.22|1069.02|1058.22|1068.81|1058.01|9
1644879620000|2022-02-14 23:00:20|1068.9|1058.1|1067.64|1056.84|1068.9|1058.1|1067.64|1056.84|8
1644879630000|2022-02-14 23:00:30|1067.39|1056.59|1066.92|1056.12|1067.64|1056.84|1066.92|1056.12|5
1644879640000|2022-02-14 23:00:40|1066.4|1055.6|1067.12|1056.32|1067.12|1056.32|1066.4|1055.6|5
1644879650000|2022-02-14 23:00:50|1067.13|1056.33|1067.13|1056.33|1067.13|1056.33|1067.13|1056.33|1
1644879660000|2022-02-14 23:01:00|1067.5|1056.7|1068.03|1057.23|1068.03|1057.23|1067|1056.2|7
1644879670000|2022-02-14 23:01:10|1068.14|1057.34|1068.5|1057.7|1068.5|1057.7|1068.14|1057.34|6
1644879680000|2022-02-14 23:01:20|1068.7|1057.9|1068.7|1057.9|1068.7|1057.9|1068.7|1057.9|1
1644879700000|2022-02-14 23:01:40|1068.6|1057.8|1070.53|1059.73|1070.65|1059.85|1068.6|1057.8|7
1644879710000|2022-02-14 23:01:50|1070.55|1059.75|1070.65|1059.85|1070.65|1059.85|1070.22|1059.42|6
1644879720000|2022-02-14 23:02:00|1070.4|1059.6|1070.7|1059.9|1070.7|1059.9|1070.4|1059.6|3
1644879730000|2022-02-14 23:02:10|1070.6|1059.8|1070.6|1059.8|1070.6|1059.8|1070.6|1059.8|1
1644879740000|2022-02-14 23:02:20|1070.67|1059.87|1071.21|1060.41|1071.21|1060.41|1070.67|1059.87|6
1644879750000|2022-02-14 23:02:30|1071.44|1060.64|1071.44|1060.64|1071.44|1060.64|1071.44|1060.64|1
1644879760000|2022-02-14 23:02:40|1071.37|1060.57|1071.37|1060.57|1071.37|1060.57|1071.37|1060.57|1
1644879770000|2022-02-14 23:02:50|1071.34|1060.54|1070.76|1059.96|1071.35|1060.55|1070.76|1059.96|6
1644879780000|2022-02-14 23:03:00|1070.55|1059.75|1070.4|1059.6|1070.55|1059.75|1070.4|1059.6|2
1644879790000|2022-02-14 23:03:10|1070.25|1059.45|1070.15|1059.35|1070.25|1059.45|1070.15|1059.35|2
1644879800000|2022-02-14 23:03:20|1070.25|1059.45|1069.9|1059.1|1070.3|1059.5|1069.9|1059.1|4
1644879810000|2022-02-14 23:03:30|1069.84|1059.04|1069.56|1058.76|1069.84|1059.04|1069.56|1058.76|2
1644879820000|2022-02-14 23:03:40|1069.31|1058.51|1069.15|1058.35|1069.56|1058.76|1069.15|1058.35|4
1644879830000|2022-02-14 23:03:50|1069.67|1058.87|1069.86|1059.06|1069.86|1059.06|1069.59|1058.79|5
1644879840000|2022-02-14 23:04:00|1070.01|1059.21|1070.01|1059.21|1070.12|1059.32|1070.01|1059.21|3
1644879850000|2022-02-14 23:04:10|1070.31|1059.51|1070.12|1059.32|1070.42|1059.62|1070.12|1059.32|9
1644879880000|2022-02-14 23:04:40|1069.9|1059.1|1069.9|1059.1|1069.9|1059.1|1069.9|1059.1|1
1644879890000|2022-02-14 23:04:50|1070.08|1059.28|1069.86|1059.06|1070.08|1059.28|1069.86|1059.06|4
1644879910000|2022-02-14 23:05:10|1069.98|1059.18|1069.86|1059.06|1069.98|1059.18|1069.86|1059.06|2
1644879920000|2022-02-14 23:05:20|1069.9|1059.1|1069.9|1059.1|1069.9|1059.1|1069.88|1059.08|3
1644879940000|2022-02-14 23:05:40|1069.4|1058.6|1069.4|1058.6|1069.4|1058.6|1069.4|1058.6|1
1644879990000|2022-02-14 23:06:30|1068.96|1058.16|1068.97|1058.17|1068.97|1058.17|1068.96|1058.16|2
1644880020000|2022-02-14 23:07:00|1069.1|1058.3|1068.97|1058.17|1069.1|1058.3|1068.97|1058.17|3
1644880080000|2022-02-14 23:08:00|1068.82|1058.02|1068.82|1058.02|1068.82|1058.02|1068.82|1058.02|1
1644880090000|2022-02-14 23:08:10|1068.94|1058.14|1069.85|1059.05|1069.89|1059.09|1068.94|1058.14|12
1644880100000|2022-02-14 23:08:20|1070.15|1059.35|1071.3|1060.5|1071.3|1060.5|1070.15|1059.35|5
1644880110000|2022-02-14 23:08:30|1071.6|1060.8|1071.72|1060.92|1071.72|1060.92|1071.3|1060.5|6
1644880120000|2022-02-14 23:08:40|1071.55|1060.75|1071.05|1060.25|1071.55|1060.75|1071.05|1060.25|3
1644880140000|2022-02-14 23:09:00|1070.9|1060.1|1070.9|1060.1|1070.9|1060.1|1070.9|1060.1|1
1644880150000|2022-02-14 23:09:10|1071.28|1060.48|1071.28|1060.48|1071.33|1060.53|1071.28|1060.48|3
1644880160000|2022-02-14 23:09:20|1071.67|1060.87|1071.75|1060.95|1071.75|1060.95|1071.67|1060.87|2
1644880170000|2022-02-14 23:09:30|1071.62|1060.82|1071.62|1060.82|1071.62|1060.82|1071.62|1060.82|1
1644880180000|2022-02-14 23:09:40|1071.7|1060.9|1071.51|1060.71|1071.7|1060.9|1071.5|1060.7|3
1644880190000|2022-02-14 23:09:50|1071.76|1060.96|1070.95|1060.15|1071.76|1060.96|1070.95|1060.15|4
1644880200000|2022-02-14 23:10:00|1070.9|1060.1|1070.9|1060.1|1070.9|1060.1|1070.9|1060.1|1
1644880230000|2022-02-14 23:10:30|1070.96|1060.16|1071.25|1060.45|1071.5|1060.7|1070.9|1060.1|5
1644880240000|2022-02-14 23:10:40|1071.62|1060.82|1071.5|1060.7|1071.62|1060.82|1071.5|1060.7|2
1644880260000|2022-02-14 23:11:00|1071.72|1060.92|1071.9|1061.1|1071.96|1061.16|1071.69|1060.89|6
1644880270000|2022-02-14 23:11:10|1071.85|1061.05|1071.85|1061.05|1071.85|1061.05|1071.85|1061.05|1
1644880280000|2022-02-14 23:11:20|1071.72|1060.92|1071.56|1060.76|1071.72|1060.92|1071.56|1060.76|3
1644880300000|2022-02-14 23:11:40|1071.06|1060.26|1070.53|1059.73|1071.06|1060.26|1070.53|1059.73|2
1644880310000|2022-02-14 23:11:50|1070.28|1059.48|1070.03|1059.23|1070.28|1059.48|1070.03|1059.23|2
1644880320000|2022-02-14 23:12:00|1070.28|1059.48|1070.28|1059.48|1070.53|1059.73|1070.28|1059.48|3
1644969600000|2022-02-16 00:00:00|1153.06|1142.26|1153.75|1142.95|1153.75|1142.95|1153.06|1142.26|3
1644969610000|2022-02-16 00:00:10|1153.68|1142.88|1154.18|1143.38|1154.18|1143.38|1153.45|1142.65|4
1644969620000|2022-02-16 00:00:20|1154.23|1143.43|1154.4|1143.6|1154.48|1143.68|1154.23|1143.43|5
1644969630000|2022-02-16 00:00:30|1154.55|1143.75|1153.76|1142.96|1154.55|1143.75|1153.76|1142.96|4
1644969640000|2022-02-16 00:00:40|1153.4|1142.6|1152.54|1141.74|1153.4|1142.6|1152.54|1141.74|7
1644969650000|2022-02-16 00:00:50|1152.55|1141.75|1151.9|1141.1|1152.65|1141.85|1151.76|1140.96|7
1644969660000|2022-02-16 00:01:00|1151.4|1140.6|1150.49|1139.69|1151.4|1140.6|1150.49|1139.69|5
1644969670000|2022-02-16 00:01:10|1150.99|1140.19|1150.7|1139.9|1151.2|1140.4|1150.7|1139.9|5
1644969680000|2022-02-16 00:01:20|1151.2|1140.4|1150.7|1139.9|1151.2|1140.4|1150.7|1139.9|2
1644969690000|2022-02-16 00:01:30|1150.49|1139.69|1150.41|1139.61|1150.49|1139.69|1150.41|1139.61|3
1644969710000|2022-02-16 00:01:50|1149.99|1139.19|1150.19|1139.39|1150.29|1139.49|1149.72|1138.92|6
1644969720000|2022-02-16 00:02:00|1149.9|1139.1|1149.69|1138.89|1150.4|1139.6|1149.69|1138.89|7
1644969730000|2022-02-16 00:02:10|1150.19|1139.39|1149.99|1139.19|1150.27|1139.47|1149.99|1139.19|7
1644969740000|2022-02-16 00:02:20|1150.06|1139.26|1151.33|1140.53|1151.33|1140.53|1150.06|1139.26|4
1644969750000|2022-02-16 00:02:30|1151.37|1140.57|1151.6|1140.8|1151.6|1140.8|1151.37|1140.57|2
1644969760000|2022-02-16 00:02:40|1151.39|1140.59|1151.3|1140.5|1151.6|1140.8|1151.26|1140.46|6
1644969770000|2022-02-16 00:02:50|1151.52|1140.72|1151.97|1141.17|1152.3|1141.5|1151.4|1140.6|14
1644969780000|2022-02-16 00:03:00|1152.19|1141.39|1152.2|1141.4|1152.57|1141.77|1151.9|1141.1|7
1644969790000|2022-02-16 00:03:10|1151.7|1140.9|1150.87|1140.07|1151.8|1141|1150.87|1140.07|7
1644969800000|2022-02-16 00:03:20|1150.82|1140.02|1150.65|1139.85|1150.86|1140.06|1150.65|1139.85|4
1644969810000|2022-02-16 00:03:30|1150.84|1140.04|1150.75|1139.95|1150.84|1140.04|1150.75|1139.95|2
1644969820000|2022-02-16 00:03:40|1151.25|1140.45|1152.9|1142.1|1154.4|1143.6|1151.25|1140.45|15
1644969830000|2022-02-16 00:03:50|1152.69|1141.89|1153.64|1142.84|1153.8|1143|1152.58|1141.78|12
1644969840000|2022-02-16 00:04:00|1153.55|1142.75|1152.9|1142.1|1153.55|1142.75|1152.71|1141.91|5
1644969850000|2022-02-16 00:04:10|1152.77|1141.97|1151.5|1140.7|1152.9|1142.1|1151.5|1140.7|6
1644969860000|2022-02-16 00:04:20|1151.63|1140.83|1151.96|1141.16|1152.2|1141.4|1151.42|1140.62|7
1644969870000|2022-02-16 00:04:30|1152.27|1141.47|1151.77|1140.97|1152.29|1141.49|1151.7|1140.9|7
1644969880000|2022-02-16 00:04:40|1151.58|1140.78|1151.58|1140.78|1151.58|1140.78|1151.58|1140.78|1
1644969890000|2022-02-16 00:04:50|1151.52|1140.72|1152.22|1141.42|1152.25|1141.45|1151.1|1140.3|6
1644969900000|2022-02-16 00:05:00|1152.23|1141.43|1152.42|1141.62|1152.42|1141.62|1152.11|1141.31|4
1644969910000|2022-02-16 00:05:10|1152.52|1141.72|1151.9|1141.1|1152.52|1141.72|1150.87|1140.07|10
1644969920000|2022-02-16 00:05:20|1151.69|1140.89|1151.4|1140.6|1151.69|1140.89|1151.36|1140.56|5
1644969930000|2022-02-16 00:05:30|1150.9|1140.1|1150.82|1140.02|1151.4|1140.6|1150.82|1140.02|4
1644969940000|2022-02-16 00:05:40|1150.84|1140.04|1151.45|1140.65|1151.45|1140.65|1150.84|1140.04|6
1644969950000|2022-02-16 00:05:50|1151.4|1140.6|1151.3|1140.5|1151.49|1140.69|1151.29|1140.49|5
1644969960000|2022-02-16 00:06:00|1151.32|1140.52|1153.03|1142.23|1153.17|1142.37|1151.32|1140.52|12
1644969970000|2022-02-16 00:06:10|1152.94|1142.14|1152.84|1142.04|1153.25|1142.45|1152.75|1141.95|7
1644969980000|2022-02-16 00:06:20|1152.75|1141.95|1153.22|1142.42|1153.4|1142.6|1152.75|1141.95|4
1644969990000|2022-02-16 00:06:30|1153.34|1142.54|1153.65|1142.85|1153.65|1142.85|1153.12|1142.32|6
1644970000000|2022-02-16 00:06:40|1153.32|1142.52|1154.33|1143.53|1154.33|1143.53|1153.32|1142.52|5
1644970010000|2022-02-16 00:06:50|1154.02|1143.22|1155.13|1144.33|1155.38|1144.58|1154.02|1143.22|7
1644970030000|2022-02-16 00:07:10|1155.75|1144.95|1154.92|1144.12|1155.75|1144.95|1154.92|1144.12|3
1644970040000|2022-02-16 00:07:20|1154.81|1144.01|1155.24|1144.44|1155.45|1144.65|1154.81|1144.01|8
1644970060000|2022-02-16 00:07:40|1155.75|1144.95|1155.41|1144.61|1155.75|1144.95|1155.41|1144.61|2
1644970070000|2022-02-16 00:07:50|1155.65|1144.85|1155.65|1144.85|1155.65|1144.85|1155.65|1144.85|1
1644970080000|2022-02-16 00:08:00|1155.7|1144.9|1155.67|1144.87|1155.8|1145|1155.67|1144.87|3
1644970090000|2022-02-16 00:08:10|1155.62|1144.82|1155.62|1144.82|1155.62|1144.82|1155.62|1144.82|1
1644970100000|2022-02-16 00:08:20|1155.64|1144.84|1155.65|1144.85|1155.65|1144.85|1155.64|1144.84|2
1644970110000|2022-02-16 00:08:30|1155.8|1145|1155.73|1144.93|1155.8|1145|1155.73|1144.93|2
1644970120000|2022-02-16 00:08:40|1155.75|1144.95|1155.85|1145.05|1155.85|1145.05|1155.73|1144.93|4
1644970130000|2022-02-16 00:08:50|1155.73|1144.93|1156.82|1146.02|1156.82|1146.02|1155.73|1144.93|15
1644970140000|2022-02-16 00:09:00|1156.88|1146.08|1158.4|1147.6|1158.4|1147.6|1156.87|1146.07|14
1644970150000|2022-02-16 00:09:10|1158.15|1147.35|1158.36|1147.56|1158.55|1147.75|1158.15|1147.35|3
1644970160000|2022-02-16 00:09:20|1158.8|1148|1158.51|1147.71|1158.8|1148|1158.51|1147.71|2
1644970170000|2022-02-16 00:09:30|1158.68|1147.88|1158.95|1148.15|1159|1148.2|1158.68|1147.88|7
1644970180000|2022-02-16 00:09:40|1158.74|1147.94|1158.61|1147.81|1158.78|1147.98|1158.27|1147.47|8
1644970190000|2022-02-16 00:09:50|1158|1147.2|1156.77|1145.97|1158|1147.2|1156.77|1145.97|8
1644970200000|2022-02-16 00:10:00|1156.9|1146.1|1155.9|1145.1|1156.9|1146.1|1155.9|1145.1|3
1644970210000|2022-02-16 00:10:10|1155.6|1144.8|1155.52|1144.72|1155.6|1144.8|1155.52|1144.72|2
1644970220000|2022-02-16 00:10:20|1155.74|1144.94|1156.03|1145.23|1156.03|1145.23|1155.6|1144.8|6
1644970230000|2022-02-16 00:10:30|1156.53|1145.73|1156.53|1145.73|1156.53|1145.73|1156.53|1145.73|1
1644970240000|2022-02-16 00:10:40|1156.57|1145.77|1156.44|1145.64|1156.57|1145.77|1156.44|1145.64|4
1644970250000|2022-02-16 00:10:50|1156.65|1145.85|1156.4|1145.6|1156.65|1145.85|1156.4|1145.6|3
1644970260000|2022-02-16 00:11:00|1155.9|1145.1|1155.9|1145.1|1155.9|1145.1|1155.9|1145.1|1
1644970290000|2022-02-16 00:11:30|1154.92|1144.12|1154.79|1143.99|1155.15|1144.35|1154.56|1143.76|10
1644970300000|2022-02-16 00:11:40|1155.29|1144.49|1155.3|1144.5|1155.35|1144.55|1154.85|1144.05|4
1644970310000|2022-02-16 00:11:50|1155.02|1144.22|1155.19|1144.39|1155.19|1144.39|1155.02|1144.22|4
1644970320000|2022-02-16 00:12:00|1155.75|1144.95|1155.32|1144.52|1155.75|1144.95|1155.32|1144.52|3
1644970340000|2022-02-16 00:12:20|1155.62|1144.82|1155.2|1144.4|1155.62|1144.82|1155.2|1144.4|2
1644970350000|2022-02-16 00:12:30|1154.9|1144.1|1154.88|1144.08|1154.9|1144.1|1154.84|1144.04|4
1644970360000|2022-02-16 00:12:40|1155.38|1144.58|1154.9|1144.1|1155.38|1144.58|1154.9|1144.1|6
1644970380000|2022-02-16 00:13:00|1154.81|1144.01|1154.81|1144.01|1154.81|1144.01|1154.81|1144.01|1
1644970390000|2022-02-16 00:13:10|1154.9|1144.1|1154.9|1144.1|1154.9|1144.1|1154.9|1144.1|1
1644970410000|2022-02-16 00:13:30|1154.71|1143.91|1154.71|1143.91|1154.71|1143.91|1154.71|1143.91|1
1644970420000|2022-02-16 00:13:40|1154.79|1143.99|1153.9|1143.1|1154.9|1144.1|1153.9|1143.1|4
1644970430000|2022-02-16 00:13:50|1153.79|1142.99|1154.19|1143.39|1154.4|1143.6|1153.63|1142.83|12
1644970440000|2022-02-16 00:14:00|1154.56|1143.76|1153.32|1142.52|1154.65|1143.85|1153.32|1142.52|7
1644970450000|2022-02-16 00:14:10|1152.9|1142.1|1152.62|1141.82|1152.9|1142.1|1152.56|1141.76|4
1644970460000|2022-02-16 00:14:20|1152.63|1141.83|1154.09|1143.29|1154.09|1143.29|1152.63|1141.83|6
1644970470000|2022-02-16 00:14:30|1154.04|1143.24|1153.89|1143.09|1154.9|1144.1|1153.89|1143.09|7
1644970480000|2022-02-16 00:14:40|1153.9|1143.1|1152.79|1141.99|1153.9|1143.1|1152.79|1141.99|5
1644970490000|2022-02-16 00:14:50|1152.55|1141.75|1152.61|1141.81|1152.61|1141.81|1152.21|1141.41|4
1644970500000|2022-02-16 00:15:00|1152.84|1142.04|1153.08|1142.28|1153.28|1142.48|1152.41|1141.61|10
1644970510000|2022-02-16 00:15:10|1153.01|1142.21|1153.32|1142.52|1153.4|1142.6|1152.9|1142.1|10
1644970520000|2022-02-16 00:15:20|1153.39|1142.59|1153.37|1142.57|1153.55|1142.75|1152.98|1142.18|6
1644970530000|2022-02-16 00:15:30|1153.7|1142.9|1152.76|1141.96|1153.7|1142.9|1152.76|1141.96|4
1644970540000|2022-02-16 00:15:40|1152.7|1141.9|1152.7|1141.9|1152.7|1141.9|1152.7|1141.9|1
1644970550000|2022-02-16 00:15:50|1152.57|1141.77|1152.57|1141.77|1152.61|1141.81|1152.46|1141.66|5
1644970560000|2022-02-16 00:16:00|1152.26|1141.46|1152.75|1141.95|1152.75|1141.95|1152.26|1141.46|3
1644970570000|2022-02-16 00:16:10|1152.57|1141.77|1151.9|1141.1|1152.57|1141.77|1151.9|1141.1|5
1644970580000|2022-02-16 00:16:20|1151.8|1141|1151.43|1140.63|1151.8|1141|1150.78|1139.98|4
1644970590000|2022-02-16 00:16:30|1151.34|1140.54|1151.15|1140.35|1151.34|1140.54|1150.84|1140.04|6
1644970600000|2022-02-16 00:16:40|1151.12|1140.32|1151.6|1140.8|1151.65|1140.85|1151.12|1140.32|4
1644970610000|2022-02-16 00:16:50|1151.39|1140.59|1151.39|1140.59|1151.39|1140.59|1151.39|1140.59|1
1644970620000|2022-02-16 00:17:00|1151.1|1140.3|1150.84|1140.04|1151.1|1140.3|1150.84|1140.04|5
1644970630000|2022-02-16 00:17:10|1150.67|1139.87|1150.76|1139.96|1150.77|1139.97|1150.34|1139.54|4
1644970640000|2022-02-16 00:17:20|1150.74|1139.94|1150.74|1139.94|1150.74|1139.94|1150.74|1139.94|1
1644970650000|2022-02-16 00:17:30|1150.56|1139.76|1150.22|1139.42|1150.56|1139.76|1150.21|1139.41|3
1644970660000|2022-02-16 00:17:40|1150|1139.2|1149.53|1138.73|1150|1139.2|1149.53|1138.73|9
1644970670000|2022-02-16 00:17:50|1149.38|1138.58|1148.84|1138.04|1149.38|1138.58|1148.25|1137.45|8
1644970680000|2022-02-16 00:18:00|1148.93|1138.13|1148|1137.2|1148.93|1138.13|1148|1137.2|6
1644970690000|2022-02-16 00:18:10|1148.42|1137.62|1149.17|1138.37|1149.17|1138.37|1148.05|1137.25|6
1644970700000|2022-02-16 00:18:20|1149.2|1138.4|1149.62|1138.82|1149.62|1138.82|1148.95|1138.15|5
1644970710000|2022-02-16 00:18:30|1149.49|1138.69|1149.3|1138.5|1149.49|1138.69|1148.91|1138.11|9
1644970720000|2022-02-16 00:18:40|1149.79|1138.99|1149.48|1138.68|1149.79|1138.99|1149.48|1138.68|4
1644970730000|2022-02-16 00:18:50|1149.29|1138.49|1149.51|1138.71|1149.51|1138.71|1149.29|1138.49|4
1644970740000|2022-02-16 00:19:00|1149.6|1138.8|1149.6|1138.8|1149.6|1138.8|1149.6|1138.8|1
1644970750000|2022-02-16 00:19:10|1148.93|1138.13|1147.9|1137.1|1148.93|1138.13|1147.9|1137.1|5
1644970760000|2022-02-16 00:19:20|1147.95|1137.15|1147.69|1136.89|1147.95|1137.15|1146.9|1136.1|15
1644970770000|2022-02-16 00:19:30|1147.4|1136.6|1147.9|1137.1|1147.9|1137.1|1146.9|1136.1|10
1644970780000|2022-02-16 00:19:40|1147.77|1136.97|1147.9|1137.1|1147.9|1137.1|1147.77|1136.97|4
1644970790000|2022-02-16 00:19:50|1147.78|1136.98|1147.9|1137.1|1147.9|1137.1|1147.4|1136.6|5
1644970800000|2022-02-16 00:20:00|1147.22|1136.42|1146.9|1136.1|1147.9|1137.1|1146.9|1136.1|3
1644970810000|2022-02-16 00:20:10|1146.81|1136.01|1147.65|1136.85|1147.9|1137.1|1146.81|1136.01|5
1644970830000|2022-02-16 00:20:30|1147.45|1136.65|1147.9|1137.1|1147.9|1137.1|1146.9|1136.1|5
1644970840000|2022-02-16 00:20:40|1147.4|1136.6|1146.65|1135.85|1147.82|1137.02|1146.65|1135.85|8
1644970850000|2022-02-16 00:20:50|1146.9|1136.1|1146.83|1136.03|1146.9|1136.1|1146.83|1136.03|2
1644970860000|2022-02-16 00:21:00|1146.9|1136.1|1146.9|1136.1|1146.9|1136.1|1146.65|1135.85|4
1644970870000|2022-02-16 00:21:10|1146.15|1135.35|1146.47|1135.67|1146.9|1136.1|1146.15|1135.35|5
1644970880000|2022-02-16 00:21:20|1146.48|1135.68|1145.75|1134.95|1146.6|1135.8|1145.75|1134.95|12
1644970890000|2022-02-16 00:21:30|1146.25|1135.45|1145.75|1134.95|1146.25|1135.45|1145.64|1134.84|6
1644970900000|2022-02-16 00:21:40|1145.55|1134.75|1145.55|1134.75|1145.78|1134.98|1145.43|1134.63|5
1644970910000|2022-02-16 00:21:50|1145.4|1134.6|1145.4|1134.6|1145.4|1134.6|1145.4|1134.6|1
1644970920000|2022-02-16 00:22:00|1145.75|1134.95|1145.43|1134.63|1145.75|1134.95|1145.43|1134.63|3
1644970930000|2022-02-16 00:22:10|1145.78|1134.98|1145.85|1135.05|1145.85|1135.05|1145.72|1134.92|4
1644970940000|2022-02-16 00:22:20|1145.75|1134.95|1145.75|1134.95|1145.75|1134.95|1145.75|1134.95|1
1644970950000|2022-02-16 00:22:30|1145.71|1134.91|1144.9|1134.1|1145.71|1134.91|1144.81|1134.01|5
1644970960000|2022-02-16 00:22:40|1144.81|1134.01|1145.18|1134.38|1145.23|1134.43|1144.58|1133.78|5
1644970970000|2022-02-16 00:22:50|1145.19|1134.39|1144.85|1134.05|1145.19|1134.39|1144.85|1134.05|3
1644970980000|2022-02-16 00:23:00|1144.51|1133.71|1145.31|1134.51|1145.31|1134.51|1144.51|1133.71|3
1644970990000|2022-02-16 00:23:10|1145.18|1134.38|1145.31|1134.51|1145.38|1134.58|1145.18|1134.38|3
1644971000000|2022-02-16 00:23:20|1144.45|1133.65|1143.79|1132.99|1145.4|1134.6|1143.79|1132.99|10
1644971010000|2022-02-16 00:23:30|1143.8|1133|1143.61|1132.81|1143.8|1133|1143.61|1132.81|2
1644971020000|2022-02-16 00:23:40|1142.9|1132.1|1142.9|1132.1|1142.9|1132.1|1142.9|1132.1|1
1644971030000|2022-02-16 00:23:50|1142.79|1131.99|1142.9|1132.1|1142.9|1132.1|1142.79|1131.99|3
1644971040000|2022-02-16 00:24:00|1142.78|1131.98|1142.52|1131.72|1142.9|1132.1|1142.45|1131.65|6
1644971050000|2022-02-16 00:24:10|1142.71|1131.91|1143.4|1132.6|1143.61|1132.81|1142.4|1131.6|9
1644971060000|2022-02-16 00:24:20|1143.43|1132.63|1144.32|1133.52|1144.4|1133.6|1143.11|1132.31|16
1644971070000|2022-02-16 00:24:30|1144.19|1133.39|1144.14|1133.34|1144.24|1133.44|1144.14|1133.34|3
1644971080000|2022-02-16 00:24:40|1144.12|1133.32|1143.67|1132.87|1144.12|1133.32|1143.67|1132.87|5
1644971090000|2022-02-16 00:24:50|1143.47|1132.67|1143.53|1132.73|1143.61|1132.81|1143.47|1132.67|3
1644971100000|2022-02-16 00:25:00|1143.66|1132.86|1143.9|1133.1|1144.32|1133.52|1143.61|1132.81|11
1644971110000|2022-02-16 00:25:10|1144.32|1133.52|1144.5|1133.7|1144.5|1133.7|1143.9|1133.1|4
1644971120000|2022-02-16 00:25:20|1144.28|1133.48|1145.09|1134.29|1145.4|1134.6|1144.28|1133.48|9
1644971130000|2022-02-16 00:25:30|1145.4|1134.6|1145.36|1134.56|1145.4|1134.6|1145.09|1134.29|3
1644971140000|2022-02-16 00:25:40|1145.85|1135.05|1144.78|1133.98|1145.85|1135.05|1144.78|1133.98|7
1644971160000|2022-02-16 00:26:00|1144.85|1134.05|1144.85|1134.05|1144.85|1134.05|1144.85|1134.05|1
1644971170000|2022-02-16 00:26:10|1145.35|1134.55|1145.29|1134.49|1145.35|1134.55|1145.08|1134.28|6
1644971190000|2022-02-16 00:26:30|1145.41|1134.61|1145.53|1134.73|1145.7|1134.9|1145.41|1134.61|4
1644971210000|2022-02-16 00:26:50|1145.57|1134.77|1145.57|1134.77|1145.57|1134.77|1145.57|1134.77|1
1644971220000|2022-02-16 00:27:00|1145.38|1134.58|1144.93|1134.13|1145.38|1134.58|1144.9|1134.1|4
1644971240000|2022-02-16 00:27:20|1144.98|1134.18|1144.93|1134.13|1144.98|1134.18|1144.93|1134.13|2
1644971250000|2022-02-16 00:27:30|1144.9|1134.1|1145.33|1134.53|1145.33|1134.53|1144.5|1133.7|7
1644971260000|2022-02-16 00:27:40|1145.45|1134.65|1145.54|1134.74|1145.54|1134.74|1145.32|1134.52|7
1644971270000|2022-02-16 00:27:50|1145.7|1134.9|1146.28|1135.48|1146.28|1135.48|1145.55|1134.75|6
1644971280000|2022-02-16 00:28:00|1146.09|1135.29|1146.41|1135.61|1146.59|1135.79|1146.09|1135.29|5
1644971290000|2022-02-16 00:28:10|1146.1|1135.3|1145.92|1135.12|1146.1|1135.3|1145.92|1135.12|3
1644971300000|2022-02-16 00:28:20|1145.48|1134.68|1144.9|1134.1|1145.72|1134.92|1144.9|1134.1|4
1644971320000|2022-02-16 00:28:40|1144.4|1133.6|1143.75|1132.95|1144.4|1133.6|1143.7|1132.9|6
1644971330000|2022-02-16 00:28:50|1143.65|1132.85|1143.61|1132.81|1143.75|1132.95|1143.61|1132.81|6
1644971340000|2022-02-16 00:29:00|1143.57|1132.77|1143.29|1132.49|1143.57|1132.77|1143|1132.2|3
1644971350000|2022-02-16 00:29:10|1143|1132.2|1144.14|1133.34|1144.48|1133.68|1143|1132.2|6
1644971360000|2022-02-16 00:29:20|1144.2|1133.4|1144.75|1133.95|1144.75|1133.95|1144.2|1133.4|2
1644971370000|2022-02-16 00:29:30|1144.65|1133.85|1144.65|1133.85|1144.65|1133.85|1144.65|1133.85|1
1644971380000|2022-02-16 00:29:40|1144.63|1133.83|1144.64|1133.84|1144.8|1134|1144.63|1133.83|5
1644971390000|2022-02-16 00:29:50|1144.66|1133.86|1144.67|1133.87|1144.67|1133.87|1144.66|1133.86|2
1644971400000|2022-02-16 00:30:00|1144.79|1133.99|1143.67|1132.87|1144.85|1134.05|1143.67|1132.87|4
1644971410000|2022-02-16 00:30:10|1143.61|1132.81|1143.61|1132.81|1143.61|1132.81|1143.33|1132.53|3
1644971420000|2022-02-16 00:30:20|1143.11|1132.31|1141.4|1130.6|1143.11|1132.31|1141.4|1130.6|4
1644971430000|2022-02-16 00:30:30|1142.9|1132.1|1142.9|1132.1|1142.9|1132.1|1142.15|1131.35|5
1644971440000|2022-02-16 00:30:40|1142.53|1131.73|1142.9|1132.1|1142.9|1132.1|1142.25|1131.45|3
1644971450000|2022-02-16 00:30:50|1142.4|1131.6|1142.4|1131.6|1142.4|1131.6|1142.4|1131.6|1
1644971460000|2022-02-16 00:31:00|1141.86|1131.06|1140.78|1129.98|1141.9|1131.1|1140.78|1129.98|6
1644971470000|2022-02-16 00:31:10|1141.4|1130.6|1141.12|1130.32|1141.5|1130.7|1140.7|1129.9|8
1644971480000|2022-02-16 00:31:20|1141.15|1130.35|1141.4|1130.6|1141.6|1130.8|1141.12|1130.32|5
1644971490000|2022-02-16 00:31:30|1141.43|1130.63|1141.43|1130.63|1141.43|1130.63|1141.43|1130.63|1
1644971500000|2022-02-16 00:31:40|1141.3|1130.5|1141.3|1130.5|1141.3|1130.5|1141.3|1130.5|1
1644971510000|2022-02-16 00:31:50|1140.9|1130.1|1141.09|1130.29|1141.09|1130.29|1140.9|1130.1|2
1644971520000|2022-02-16 00:32:00|1141.35|1130.55|1142.2|1131.4|1142.23|1131.43|1141.32|1130.52|6
1644971540000|2022-02-16 00:32:20|1142.34|1131.54|1142.34|1131.54|1142.34|1131.54|1142.34|1131.54|1
1644971550000|2022-02-16 00:32:30|1142.28|1131.48|1142.99|1132.19|1142.99|1132.19|1141.99|1131.19|4
1644971560000|2022-02-16 00:32:40|1143.18|1132.38|1143.3|1132.5|1143.3|1132.5|1143.18|1132.38|7
1644971570000|2022-02-16 00:32:50|1143.26|1132.46|1144.07|1133.27|1144.25|1133.45|1142.9|1132.1|7
1644971580000|2022-02-16 00:33:00|1144.25|1133.45|1143.64|1132.84|1144.25|1133.45|1143.64|1132.84|4
1644971600000|2022-02-16 00:33:20|1143.57|1132.77|1143.55|1132.75|1143.57|1132.77|1143.55|1132.75|2
1644971610000|2022-02-16 00:33:30|1143.84|1133.04|1143.57|1132.77|1143.84|1133.04|1143.57|1132.77|2
1644971620000|2022-02-16 00:33:40|1143.65|1132.85|1143.79|1132.99|1143.79|1132.99|1143.65|1132.85|2
1644971640000|2022-02-16 00:34:00|1143.51|1132.71|1143.9|1133.1|1144.6|1133.8|1143.51|1132.71|7
1644971650000|2022-02-16 00:34:10|1143.89|1133.09|1143.89|1133.09|1143.89|1133.09|1143.89|1133.09|1
1644971660000|2022-02-16 00:34:20|1144.39|1133.59|1144.29|1133.49|1144.39|1133.59|1144.14|1133.34|4
1644971680000|2022-02-16 00:34:40|1144.25|1133.45|1144.25|1133.45|1144.25|1133.45|1144.25|1133.45|1
1644971690000|2022-02-16 00:34:50|1144.49|1133.69|1144.49|1133.69|1144.49|1133.69|1144.49|1133.69|1
1644971700000|2022-02-16 00:35:00|1144.25|1133.45|1144.49|1133.69|1144.49|1133.69|1144.25|1133.45|2
1644971710000|2022-02-16 00:35:10|1144.53|1133.73|1144.74|1133.94|1144.74|1133.94|1144.53|1133.73|3
1644971740000|2022-02-16 00:35:40|1144.9|1134.1|1144.81|1134.01|1144.9|1134.1|1144.7|1133.9|4
1644971750000|2022-02-16 00:35:50|1144.9|1134.1|1144.81|1134.01|1144.9|1134.1|1144.81|1134.01|2
1644971760000|2022-02-16 00:36:00|1144.9|1134.1|1144.9|1134.1|1144.9|1134.1|1144.79|1133.99|3
1644971770000|2022-02-16 00:36:10|1144.84|1134.04|1144.79|1133.99|1144.9|1134.1|1144.55|1133.75|4
1644971780000|2022-02-16 00:36:20|1144.9|1134.1|1144.4|1133.6|1144.9|1134.1|1144.4|1133.6|2
1644971790000|2022-02-16 00:36:30|1144|1133.2|1143.9|1133.1|1144|1133.2|1143.9|1133.1|2
1644971800000|2022-02-16 00:36:40|1143.1|1132.3|1142.9|1132.1|1143.1|1132.3|1142.81|1132.01|4
1644971810000|2022-02-16 00:36:50|1142.55|1131.75|1142.8|1132|1143.05|1132.25|1142.55|1131.75|4
1644971830000|2022-02-16 00:37:10|1142.48|1131.68|1141.81|1131.01|1142.48|1131.68|1141.81|1131.01|4
1644971840000|2022-02-16 00:37:20|1141.74|1130.94|1141.74|1130.94|1141.74|1130.94|1141.74|1130.94|1
1644971860000|2022-02-16 00:37:40|1141.49|1130.69|1141.49|1130.69|1141.49|1130.69|1141.49|1130.69|1
1644971870000|2022-02-16 00:37:50|1141.44|1130.64|1141.33|1130.53|1141.6|1130.8|1141.33|1130.53|3
1644971880000|2022-02-16 00:38:00|1141.73|1130.93|1141.8|1131|1141.8|1131|1141.73|1130.93|2
1644971890000|2022-02-16 00:38:10|1141.54|1130.74|1141.54|1130.74|1141.6|1130.8|1141.53|1130.73|4
1644971900000|2022-02-16 00:38:20|1141.43|1130.63|1141.54|1130.74|1141.54|1130.74|1141.43|1130.63|2
1644971910000|2022-02-16 00:38:30|1141.46|1130.66|1139.2|1128.4|1141.46|1130.66|1138.9|1128.1|4
1644971920000|2022-02-16 00:38:40|1139.42|1128.62|1138.9|1128.1|1139.9|1129.1|1138.9|1128.1|13
1644971930000|2022-02-16 00:38:50|1138.83|1128.03|1140.45|1129.65|1140.45|1129.65|1138.48|1127.68|12
1644971940000|2022-02-16 00:39:00|1139.9|1129.1|1141.09|1130.29|1141.2|1130.4|1139.9|1129.1|6
1644971950000|2022-02-16 00:39:10|1140.9|1130.1|1140.58|1129.78|1141.31|1130.51|1140.39|1129.59|8
1644971960000|2022-02-16 00:39:20|1140.69|1129.89|1141.19|1130.39|1141.19|1130.39|1140.54|1129.74|5
1644971970000|2022-02-16 00:39:30|1140.8|1130|1141.24|1130.44|1141.43|1130.63|1140.8|1130|8
1644971980000|2022-02-16 00:39:40|1141.3|1130.5|1141.7|1130.9|1141.7|1130.9|1141.25|1130.45|5
1644971990000|2022-02-16 00:39:50|1141.98|1131.18|1142.03|1131.23|1142.03|1131.23|1141.86|1131.06|3
1644972000000|2022-02-16 00:40:00|1141.65|1130.85|1142.38|1131.58|1142.56|1131.76|1141.47|1130.67|6
1644972010000|2022-02-16 00:40:10|1142.07|1131.27|1143.34|1132.54|1143.55|1132.75|1142.07|1131.27|10
1644972020000|2022-02-16 00:40:20|1143.75|1132.95|1143.39|1132.59|1143.75|1132.95|1142.88|1132.08|4
1644972030000|2022-02-16 00:40:30|1143.38|1132.58|1143.65|1132.85|1143.65|1132.85|1142.9|1132.1|6
1644972040000|2022-02-16 00:40:40|1143.75|1132.95|1142.89|1132.09|1143.75|1132.95|1142.89|1132.09|2
1644972050000|2022-02-16 00:40:50|1142.55|1131.75|1141.9|1131.1|1142.55|1131.75|1141.9|1131.1|8
1644972060000|2022-02-16 00:41:00|1141.87|1131.07|1141.9|1131.1|1141.9|1131.1|1141.87|1131.07|2
1644972070000|2022-02-16 00:41:10|1141.81|1131.01|1142.38|1131.58|1142.65|1131.85|1141.81|1131.01|6
1644972080000|2022-02-16 00:41:20|1142.69|1131.89|1142.82|1132.02|1142.82|1132.02|1142.05|1131.25|4
1644972090000|2022-02-16 00:41:30|1142.83|1132.03|1142.83|1132.03|1142.83|1132.03|1142.83|1132.03|1
1644972100000|2022-02-16 00:41:40|1142.81|1132.01|1142.9|1132.1|1142.9|1132.1|1142.81|1132.01|2
1644972120000|2022-02-16 00:42:00|1142.88|1132.08|1142.9|1132.1|1142.9|1132.1|1142.88|1132.08|2
1644972140000|2022-02-16 00:42:20|1142.79|1131.99|1141.9|1131.1|1142.79|1131.99|1141.9|1131.1|3
1644972150000|2022-02-16 00:42:30|1141.81|1131.01|1140.9|1130.1|1141.81|1131.01|1140.9|1130.1|4
1644972160000|2022-02-16 00:42:40|1141.4|1130.6|1141.74|1130.94|1141.74|1130.94|1141.12|1130.32|3
1644972170000|2022-02-16 00:42:50|1141.85|1131.05|1141.85|1131.05|1141.85|1131.05|1141.85|1131.05|1
1644972180000|2022-02-16 00:43:00|1141.2|1130.4|1141.6|1130.8|1141.7|1130.9|1141.2|1130.4|3
1644972190000|2022-02-16 00:43:10|1141.2|1130.4|1140.9|1130.1|1141.2|1130.4|1140.9|1130.1|3
1644972200000|2022-02-16 00:43:20|1140.84|1130.04|1140.55|1129.75|1140.84|1130.04|1140.55|1129.75|2
1644972210000|2022-02-16 00:43:30|1140.9|1130.1|1141.45|1130.65|1141.55|1130.75|1140.9|1130.1|5
1644972230000|2022-02-16 00:43:50|1141.7|1130.9|1141.34|1130.54|1141.7|1130.9|1141.05|1130.25|5
1644972240000|2022-02-16 00:44:00|1141.6|1130.8|1141.39|1130.59|1141.6|1130.8|1141.39|1130.59|2
1644972260000|2022-02-16 00:44:20|1141.1|1130.3|1140.9|1130.1|1141.1|1130.3|1140.9|1130.1|3
1644972270000|2022-02-16 00:44:30|1140.73|1129.93|1140.75|1129.95|1140.75|1129.95|1140.73|1129.93|2
1644972300000|2022-02-16 00:45:00|1140.56|1129.76|1140.8|1130|1140.8|1130|1140.56|1129.76|2
1644972310000|2022-02-16 00:45:10|1140.56|1129.76|1140.56|1129.76|1140.56|1129.76|1140.56|1129.76|1
1644972320000|2022-02-16 00:45:20|1140.49|1129.69|1140.56|1129.76|1140.56|1129.76|1140.16|1129.36|3
1644972360000|2022-02-16 00:46:00|1140.66|1129.86|1140.66|1129.86|1140.66|1129.86|1140.66|1129.86|1
1644972370000|2022-02-16 00:46:10|1140.56|1129.76|1140.56|1129.76|1140.56|1129.76|1140.56|1129.76|1
1644972380000|2022-02-16 00:46:20|1140.06|1129.26|1139.9|1129.1|1140.06|1129.26|1139.9|1129.1|2
1644972390000|2022-02-16 00:46:30|1139.96|1129.16|1139.9|1129.1|1139.96|1129.16|1139.84|1129.04|3
1644972400000|2022-02-16 00:46:40|1139.67|1128.87|1138.9|1128.1|1139.82|1129.02|1138.9|1128.1|3
1644972410000|2022-02-16 00:46:50|1138.81|1128.01|1138.9|1128.1|1138.9|1128.1|1138.81|1128.01|2
1644972420000|2022-02-16 00:47:00|1138.62|1127.82|1138.62|1127.82|1138.62|1127.82|1138.62|1127.82|1
1644972430000|2022-02-16 00:47:10|1138.44|1127.64|1138.45|1127.65|1138.45|1127.65|1138.02|1127.22|4
1644972440000|2022-02-16 00:47:20|1138.58|1127.78|1138.54|1127.74|1138.67|1127.87|1138.54|1127.74|3
1644972450000|2022-02-16 00:47:30|1138.16|1127.36|1138.47|1127.67|1138.54|1127.74|1138.16|1127.36|5
1644972480000|2022-02-16 00:48:00|1138.68|1127.88|1138.68|1127.88|1138.68|1127.88|1138.68|1127.88|1
1644972490000|2022-02-16 00:48:10|1138.75|1127.95|1138.75|1127.95|1138.75|1127.95|1138.75|1127.95|1
1644972500000|2022-02-16 00:48:20|1138.68|1127.88|1138.68|1127.88|1138.68|1127.88|1138.68|1127.88|1
1644972520000|2022-02-16 00:48:40|1138.8|1128|1138.8|1128|1138.8|1128|1138.8|1128|1
1644972530000|2022-02-16 00:48:50|1138.57|1127.77|1138.57|1127.77|1138.72|1127.92|1138.57|1127.77|3
1644972540000|2022-02-16 00:49:00|1138.44|1127.64|1138.44|1127.64|1138.44|1127.64|1138.44|1127.64|1
1644972550000|2022-02-16 00:49:10|1138.57|1127.77|1138.57|1127.77|1138.57|1127.77|1138.57|1127.77|1
1644972560000|2022-02-16 00:49:20|1138.74|1127.94|1138.57|1127.77|1138.74|1127.94|1138.57|1127.77|2
1644972570000|2022-02-16 00:49:30|1138.72|1127.92|1138.72|1127.92|1138.72|1127.92|1138.72|1127.92|1
1644972580000|2022-02-16 00:49:40|1138.78|1127.98|1138.75|1127.95|1138.78|1127.98|1138.75|1127.95|2
1644972590000|2022-02-16 00:49:50|1138.57|1127.77|1137.9|1127.1|1138.57|1127.77|1137.83|1127.03|4
1644972600000|2022-02-16 00:50:00|1137.81|1127.01|1137.9|1127.1|1137.9|1127.1|1137.81|1127.01|2
1644972610000|2022-02-16 00:50:10|1137.84|1127.04|1138.28|1127.48|1138.28|1127.48|1137.84|1127.04|2
1644972620000|2022-02-16 00:50:20|1138.35|1127.55|1137.9|1127.1|1138.57|1127.77|1137.9|1127.1|5
1644972630000|2022-02-16 00:50:30|1137.96|1127.16|1137.9|1127.1|1137.96|1127.16|1137.9|1127.1|2
1644972640000|2022-02-16 00:50:40|1138.4|1127.6|1138.4|1127.6|1138.4|1127.6|1138.4|1127.6|1
1644972650000|2022-02-16 00:50:50|1138.65|1127.85|1138.65|1127.85|1138.65|1127.85|1138.65|1127.85|1
1644972670000|2022-02-16 00:51:10|1138.57|1127.77|1138.57|1127.77|1138.57|1127.77|1138.57|1127.77|1
1644972680000|2022-02-16 00:51:20|1138.82|1128.02|1138.82|1128.02|1138.82|1128.02|1138.82|1128.02|1
1644972690000|2022-02-16 00:51:30|1138.79|1127.99|1137.9|1127.1|1138.79|1127.99|1137.9|1127.1|3
1644972700000|2022-02-16 00:51:40|1137.73|1126.93|1137.82|1127.02|1137.82|1127.02|1137.73|1126.93|3
1644972710000|2022-02-16 00:51:50|1137.73|1126.93|1136.9|1126.1|1137.73|1126.93|1136.9|1126.1|3
1644972720000|2022-02-16 00:52:00|1136.88|1126.08|1137.8|1127|1137.8|1127|1136.88|1126.08|6
1644972730000|2022-02-16 00:52:10|1137.74|1126.94|1137.6|1126.8|1137.8|1127|1137.6|1126.8|3
1644972740000|2022-02-16 00:52:20|1137.8|1127|1137.8|1127|1137.8|1127|1137.74|1126.94|4
1644972750000|2022-02-16 00:52:30|1137.75|1126.95|1137.75|1126.95|1137.75|1126.95|1137.75|1126.95|1
1644972770000|2022-02-16 00:52:50|1137.8|1127|1137.8|1127|1137.8|1127|1137.8|1127|1
1644972800000|2022-02-16 00:53:20|1137.9|1127.1|1137.9|1127.1|1137.9|1127.1|1137.9|1127.1|1
1644972810000|2022-02-16 00:53:30|1138.06|1127.26|1138.06|1127.26|1138.06|1127.26|1137.8|1127|3
1644972820000|2022-02-16 00:53:40|1137.78|1126.98|1137.9|1127.1|1138.31|1127.51|1137.78|1126.98|7
1644972830000|2022-02-16 00:53:50|1137.65|1126.85|1137.65|1126.85|1137.65|1126.85|1137.65|1126.85|1
1644972840000|2022-02-16 00:54:00|1137.82|1127.02|1137.51|1126.71|1137.82|1127.02|1137.51|1126.71|7
1644972850000|2022-02-16 00:54:10|1137.69|1126.89|1136.9|1126.1|1137.9|1127.1|1136.9|1126.1|7
1644972880000|2022-02-16 00:54:40|1136.88|1126.08|1136.59|1125.79|1136.9|1126.1|1136.59|1125.79|3
1644972900000|2022-02-16 00:55:00|1136.69|1125.89|1136.56|1125.76|1136.69|1125.89|1136.56|1125.76|2
1644972910000|2022-02-16 00:55:10|1136.27|1125.47|1137.2|1126.4|1137.8|1127|1136.27|1125.47|6
1644972920000|2022-02-16 00:55:20|1137.85|1127.05|1137.69|1126.89|1137.85|1127.05|1137.69|1126.89|2
1644972930000|2022-02-16 00:55:30|1137.8|1127|1138.12|1127.32|1138.12|1127.32|1137.8|1127|2
1644972950000|2022-02-16 00:55:50|1138.4|1127.6|1138.15|1127.35|1138.4|1127.6|1138.15|1127.35|2
1644972960000|2022-02-16 00:56:00|1138.4|1127.6|1138.59|1127.79|1138.75|1127.95|1138.4|1127.6|3
1644972970000|2022-02-16 00:56:10|1138.8|1128|1138.98|1128.18|1138.98|1128.18|1138.78|1127.98|3
1644972980000|2022-02-16 00:56:20|1139.09|1128.29|1139.67|1128.87|1139.67|1128.87|1139.09|1128.29|4
1644972990000|2022-02-16 00:56:30|1139.25|1128.45|1140.15|1129.35|1140.4|1129.6|1139.25|1128.45|4
1644973000000|2022-02-16 00:56:40|1140.44|1129.64|1140.44|1129.64|1140.44|1129.64|1140.44|1129.64|1
1644973010000|2022-02-16 00:56:50|1140.15|1129.35|1139.9|1129.1|1140.15|1129.35|1139.9|1129.1|2
1644973020000|2022-02-16 00:57:00|1139.65|1128.85|1138.9|1128.1|1139.65|1128.85|1138.9|1128.1|4
1644973040000|2022-02-16 00:57:20|1139.4|1128.6|1139.15|1128.35|1139.4|1128.6|1139.15|1128.35|3
1644973050000|2022-02-16 00:57:30|1139.32|1128.52|1139.32|1128.52|1139.32|1128.52|1139.32|1128.52|1
1644973060000|2022-02-16 00:57:40|1139.37|1128.57|1139.37|1128.57|1139.37|1128.57|1139.37|1128.57|1
1644973080000|2022-02-16 00:58:00|1139.34|1128.54|1139.34|1128.54|1139.34|1128.54|1139.34|1128.54|1
1644973090000|2022-02-16 00:58:10|1139.19|1128.39|1138.9|1128.1|1139.19|1128.39|1138.68|1127.88|5
1644973100000|2022-02-16 00:58:20|1138.65|1127.85|1138.65|1127.85|1138.65|1127.85|1138.65|1127.85|1
1644973110000|2022-02-16 00:58:30|1138.75|1127.95|1139|1128.2|1139|1128.2|1138.75|1127.95|3
1644973120000|2022-02-16 00:58:40|1139.32|1128.52|1139.39|1128.59|1139.4|1128.6|1139.19|1128.39|5
1644973140000|2022-02-16 00:59:00|1139.4|1128.6|1139.34|1128.54|1139.55|1128.75|1139.34|1128.54|4
1644973150000|2022-02-16 00:59:10|1139.39|1128.59|1139.39|1128.59|1139.39|1128.59|1139.39|1128.59|1
1644973160000|2022-02-16 00:59:20|1139.61|1128.81|1139.4|1128.6|1139.61|1128.81|1139.4|1128.6|2
1644973170000|2022-02-16 00:59:30|1139.65|1128.85|1139.15|1128.35|1139.65|1128.85|1139.15|1128.35|3
1644973180000|2022-02-16 00:59:40|1139.44|1128.64|1139.44|1128.64|1139.44|1128.64|1139.44|1128.64|1
1644973200000|2022-02-16 01:00:00|1139.75|1128.95|1139.75|1128.95|1139.75|1128.95|1139.75|1128.95|1
1644973210000|2022-02-16 01:00:10|1139.25|1128.45|1138.9|1128.1|1139.25|1128.45|1138.9|1128.1|2
1644973220000|2022-02-16 01:00:20|1138.5|1127.7|1138.22|1127.42|1138.5|1127.7|1138.22|1127.42|2
1644973230000|2022-02-16 01:00:30|1138|1127.2|1140.44|1129.64|1140.65|1129.85|1138|1127.2|11
1644973240000|2022-02-16 01:00:40|1140.53|1129.73|1140.21|1129.41|1140.53|1129.73|1140.21|1129.41|6
1644973250000|2022-02-16 01:00:50|1140.24|1129.44|1139.9|1129.1|1140.24|1129.44|1139.9|1129.1|3
1644973260000|2022-02-16 01:01:00|1139.78|1128.98|1139.75|1128.95|1139.85|1129.05|1139.75|1128.95|4
1644973270000|2022-02-16 01:01:10|1139.74|1128.94|1139.64|1128.84|1139.74|1128.94|1139.64|1128.84|2
1644973280000|2022-02-16 01:01:20|1139.98|1129.18|1140.1|1129.3|1140.26|1129.46|1139.98|1129.18|6
1644973290000|2022-02-16 01:01:30|1140.16|1129.36|1140.16|1129.36|1140.16|1129.36|1140.16|1129.36|1
1644973300000|2022-02-16 01:01:40|1140.3|1129.5|1140.3|1129.5|1140.3|1129.5|1140.3|1129.5|1
1644973320000|2022-02-16 01:02:00|1140.53|1129.73|1140.55|1129.75|1140.55|1129.75|1140.53|1129.73|2
1644973330000|2022-02-16 01:02:10|1140.65|1129.85|1140.65|1129.85|1140.65|1129.85|1140.65|1129.85|1
1644973340000|2022-02-16 01:02:20|1140.7|1129.9|1140.7|1129.9|1140.7|1129.9|1140.7|1129.9|1
1644973350000|2022-02-16 01:02:30|1140.5|1129.7|1140.5|1129.7|1140.5|1129.7|1140.5|1129.7|1
1644973360000|2022-02-16 01:02:40|1140.55|1129.75|1140.55|1129.75|1140.55|1129.75|1140.55|1129.75|1
1644973370000|2022-02-16 01:02:50|1140.57|1129.77|1140.8|1130|1140.8|1130|1140.57|1129.77|2
1644973380000|2022-02-16 01:03:00|1140.65|1129.85|1140.57|1129.77|1140.65|1129.85|1140.57|1129.77|2
1644973390000|2022-02-16 01:03:10|1140.34|1129.54|1140.44|1129.64|1140.61|1129.81|1140.34|1129.54|3
1644973400000|2022-02-16 01:03:20|1140.15|1129.35|1139.9|1129.1|1140.15|1129.35|1139.9|1129.1|2
1644973410000|2022-02-16 01:03:30|1139.67|1128.87|1139.82|1129.02|1139.82|1129.02|1139.67|1128.87|2
1644973420000|2022-02-16 01:03:40|1139.77|1128.97|1139.77|1128.97|1139.77|1128.97|1139.77|1128.97|1
1644973430000|2022-02-16 01:03:50|1139.9|1129.1|1139.9|1129.1|1139.9|1129.1|1139.9|1129.1|1
1644973440000|2022-02-16 01:04:00|1139.62|1128.82|1139.79|1128.99|1139.79|1128.99|1139.62|1128.82|3
1644973450000|2022-02-16 01:04:10|1139.9|1129.1|1140.55|1129.75|1140.55|1129.75|1139.9|1129.1|6
1644973470000|2022-02-16 01:04:30|1140.29|1129.49|1140.29|1129.49|1140.29|1129.49|1140.29|1129.49|1
1644973500000|2022-02-16 01:05:00|1140.44|1129.64|1141.29|1130.49|1141.5|1130.7|1140.1|1129.3|12
1644973510000|2022-02-16 01:05:10|1141.65|1130.85|1141.15|1130.35|1141.65|1130.85|1141.15|1130.35|2
1644973520000|2022-02-16 01:05:20|1141.57|1130.77|1141.68|1130.88|1141.68|1130.88|1141.57|1130.77|2
1644973550000|2022-02-16 01:05:50|1141.7|1130.9|1141.7|1130.9|1141.7|1130.9|1141.7|1130.9|1
1644973560000|2022-02-16 01:06:00|1141.76|1130.96|1141.76|1130.96|1141.76|1130.96|1141.7|1130.9|4
1644973570000|2022-02-16 01:06:10|1141.75|1130.95|1141.76|1130.96|1141.76|1130.96|1141.75|1130.95|2
1644973590000|2022-02-16 01:06:30|1141.72|1130.92|1141.72|1130.92|1141.72|1130.92|1141.72|1130.92|1
1644973600000|2022-02-16 01:06:40|1141.9|1131.1|1141.9|1131.1|1141.9|1131.1|1141.9|1131.1|1
1644973620000|2022-02-16 01:07:00|1141.76|1130.96|1141.9|1131.1|1141.9|1131.1|1141.65|1130.85|4
1644973640000|2022-02-16 01:07:20|1141.81|1131.01|1141.9|1131.1|1141.9|1131.1|1141.81|1131.01|2
1644973660000|2022-02-16 01:07:40|1142.06|1131.26|1141.9|1131.1|1142.06|1131.26|1141.9|1131.1|4
1644973670000|2022-02-16 01:07:50|1142|1131.2|1141.9|1131.1|1142|1131.2|1141.8|1131|5
1644973680000|2022-02-16 01:08:00|1141.69|1130.89|1140.85|1130.05|1141.69|1130.89|1140.85|1130.05|3
1644973690000|2022-02-16 01:08:10|1140.7|1129.9|1140.4|1129.6|1140.7|1129.9|1140.4|1129.6|2
1644973700000|2022-02-16 01:08:20|1139.79|1128.99|1139.9|1129.1|1139.9|1129.1|1139.79|1128.99|4
1644973720000|2022-02-16 01:08:40|1139.82|1129.02|1140.13|1129.33|1140.13|1129.33|1139.82|1129.02|2
1644973740000|2022-02-16 01:09:00|1140.47|1129.67|1140.47|1129.67|1140.47|1129.67|1140.47|1129.67|1
1644973760000|2022-02-16 01:09:20|1140.37|1129.57|1140.45|1129.65|1140.47|1129.67|1140.37|1129.57|4
1644973780000|2022-02-16 01:09:40|1140.46|1129.66|1140.86|1130.06|1140.86|1130.06|1140.36|1129.56|8
1644973790000|2022-02-16 01:09:50|1141.04|1130.24|1141.04|1130.24|1141.04|1130.24|1141.04|1130.24|1
1644973800000|2022-02-16 01:10:00|1141|1130.2|1141.45|1130.65|1141.55|1130.75|1141|1130.2|5
1644973810000|2022-02-16 01:10:10|1141.66|1130.86|1141.86|1131.06|1141.86|1131.06|1141.53|1130.73|3
1644973820000|2022-02-16 01:10:20|1141.8|1131|1141.8|1131|1141.8|1131|1141.8|1131|1
1644973830000|2022-02-16 01:10:30|1141.52|1130.72|1141.52|1130.72|1141.52|1130.72|1141.52|1130.72|1
1644973840000|2022-02-16 01:10:40|1141.62|1130.82|1141.86|1131.06|1141.86|1131.06|1141.62|1130.82|3
1644973850000|2022-02-16 01:10:50|1141.87|1131.07|1141.9|1131.1|1141.9|1131.1|1141.87|1131.07|2
1644973870000|2022-02-16 01:11:10|1142.06|1131.26|1142.07|1131.27|1142.07|1131.27|1142.06|1131.26|2
1644973880000|2022-02-16 01:11:20|1142.15|1131.35|1142.15|1131.35|1142.15|1131.35|1142.15|1131.35|1
1644973890000|2022-02-16 01:11:30|1142.07|1131.27|1141.93|1131.13|1142.07|1131.27|1141.82|1131.02|6
1644973900000|2022-02-16 01:11:40|1141.92|1131.12|1141.89|1131.09|1141.92|1131.12|1141.89|1131.09|5
1644973910000|2022-02-16 01:11:50|1141.76|1130.96|1141.87|1131.07|1141.87|1131.07|1141.76|1130.96|2
1644973930000|2022-02-16 01:12:10|1142.45|1131.65|1142.34|1131.54|1142.45|1131.65|1142.2|1131.4|4
1644973940000|2022-02-16 01:12:20|1142.09|1131.29|1141.9|1131.1|1143.31|1132.51|1141.9|1131.1|7
1644973950000|2022-02-16 01:12:30|1141.57|1130.77|1141.9|1131.1|1142.4|1131.6|1141.57|1130.77|6
1644973960000|2022-02-16 01:12:40|1141.5|1130.7|1141.5|1130.7|1141.5|1130.7|1141.5|1130.7|1
1644973970000|2022-02-16 01:12:50|1141.3|1130.5|1141.9|1131.1|1141.9|1131.1|1141.3|1130.5|4
1644973980000|2022-02-16 01:13:00|1141.4|1130.6|1141.41|1130.61|1141.9|1131.1|1141.4|1130.6|4
1644973990000|2022-02-16 01:13:10|1141.85|1131.05|1141.53|1130.73|1141.85|1131.05|1141.53|1130.73|3
1644974000000|2022-02-16 01:13:20|1141.75|1130.95|1140.9|1130.1|1141.75|1130.95|1140.9|1130.1|5
1644974010000|2022-02-16 01:13:30|1140.86|1130.06|1140.9|1130.1|1140.9|1130.1|1140.86|1130.06|2
1644974030000|2022-02-16 01:13:50|1140.4|1129.6|1139.4|1128.6|1140.4|1129.6|1139.4|1128.6|5
1644974040000|2022-02-16 01:14:00|1138.81|1128.01|1137.8|1127|1138.9|1128.1|1137.8|1127|11
1644974050000|2022-02-16 01:14:10|1137.85|1127.05|1136.9|1126.1|1137.85|1127.05|1136.9|1126.1|7
1644974060000|2022-02-16 01:14:20|1136.97|1126.17|1135.9|1125.1|1136.97|1126.17|1135.9|1125.1|2
1644974070000|2022-02-16 01:14:30|1135.77|1124.97|1136.4|1125.6|1136.4|1125.6|1135.77|1124.97|5
1644974080000|2022-02-16 01:14:40|1135.82|1125.02|1136.4|1125.6|1136.4|1125.6|1135.64|1124.84|4
1644974090000|2022-02-16 01:14:50|1136.14|1125.34|1136.9|1126.1|1136.9|1126.1|1136.14|1125.34|3
1644974100000|2022-02-16 01:15:00|1136.74|1125.94|1136.97|1126.17|1136.97|1126.17|1136.64|1125.84|7
1644974110000|2022-02-16 01:15:10|1137.47|1126.67|1138.03|1127.23|1138.03|1127.23|1137.07|1126.27|8
1644974120000|2022-02-16 01:15:20|1138.22|1127.42|1137.9|1127.1|1138.22|1127.42|1137.79|1126.99|4
1644974130000|2022-02-16 01:15:30|1137.76|1126.96|1137.49|1126.69|1137.76|1126.96|1137.49|1126.69|3
1644974140000|2022-02-16 01:15:40|1137.79|1126.99|1138.19|1127.39|1138.19|1127.39|1137.52|1126.72|4
1644974150000|2022-02-16 01:15:50|1137.9|1127.1|1137.9|1127.1|1137.9|1127.1|1137.78|1126.98|3
1644974160000|2022-02-16 01:16:00|1137.84|1127.04|1137.84|1127.04|1137.84|1127.04|1137.84|1127.04|1
1644974180000|2022-02-16 01:16:20|1137.5|1126.7|1138.12|1127.32|1138.12|1127.32|1137.3|1126.5|4
1644974190000|2022-02-16 01:16:30|1138.28|1127.48|1138.18|1127.38|1138.28|1127.48|1137.9|1127.1|4
1644974200000|2022-02-16 01:16:40|1138.15|1127.35|1138.28|1127.48|1138.55|1127.75|1137.9|1127.1|5
1644974220000|2022-02-16 01:17:00|1138.6|1127.8|1138.28|1127.48|1138.6|1127.8|1138.28|1127.48|2
1644974240000|2022-02-16 01:17:20|1138.66|1127.86|1139.21|1128.41|1139.21|1128.41|1138.66|1127.86|4
1644974250000|2022-02-16 01:17:30|1139.65|1128.85|1139.5|1128.7|1139.65|1128.85|1139.5|1128.7|2
1644974270000|2022-02-16 01:17:50|1139.4|1128.6|1139.41|1128.61|1139.41|1128.61|1138.9|1128.1|5
1644974280000|2022-02-16 01:18:00|1139.49|1128.69|1139.49|1128.69|1139.49|1128.69|1139.49|1128.69|1
1644974290000|2022-02-16 01:18:10|1139.55|1128.75|1139.55|1128.75|1139.66|1128.86|1139.54|1128.74|5
1644974300000|2022-02-16 01:18:20|1139.84|1129.04|1139.84|1129.04|1139.84|1129.04|1139.84|1129.04|1
1644974320000|2022-02-16 01:18:40|1139.75|1128.95|1139.88|1129.08|1139.88|1129.08|1139.75|1128.95|2
1644974330000|2022-02-16 01:18:50|1139.9|1129.1|1140.34|1129.54|1140.34|1129.54|1139.9|1129.1|3
1644974340000|2022-02-16 01:19:00|1140.43|1129.63|1139.9|1129.1|1140.47|1129.67|1139.75|1128.95|6
1644974360000|2022-02-16 01:19:20|1139.4|1128.6|1137.76|1126.96|1139.4|1128.6|1137.76|1126.96|11
1644974370000|2022-02-16 01:19:30|1138.26|1127.46|1138.13|1127.33|1138.36|1127.56|1137.88|1127.08|6
1644974380000|2022-02-16 01:19:40|1138.75|1127.95|1138.75|1127.95|1138.75|1127.95|1138.75|1127.95|1
1644974400000|2022-02-16 01:20:00|1138.8|1128|1138.8|1128|1138.8|1128|1138.8|1128|1
1644974410000|2022-02-16 01:20:10|1138.74|1127.94|1138.8|1128|1138.8|1128|1138.74|1127.94|2
1644974420000|2022-02-16 01:20:20|1138.66|1127.86|1139.19|1128.39|1139.19|1128.39|1138.66|1127.86|3
1644974430000|2022-02-16 01:20:30|1139.6|1128.8|1138.84|1128.04|1139.6|1128.8|1138.84|1128.04|4
1644974450000|2022-02-16 01:20:50|1138.74|1127.94|1138.69|1127.89|1138.79|1127.99|1138.69|1127.89|3
1644974460000|2022-02-16 01:21:00|1138.73|1127.93|1138.81|1128.01|1138.81|1128.01|1138.73|1127.93|2
1644974470000|2022-02-16 01:21:10|1138.83|1128.03|1138.75|1127.95|1138.83|1128.03|1138.69|1127.89|3
1644974480000|2022-02-16 01:21:20|1138.69|1127.89|1138.49|1127.69|1138.69|1127.89|1138.49|1127.69|2
1644974490000|2022-02-16 01:21:30|1138.4|1127.6|1138.12|1127.32|1138.4|1127.6|1138.12|1127.32|4
1644974500000|2022-02-16 01:21:40|1138.21|1127.41|1137.84|1127.04|1138.34|1127.54|1137.84|1127.04|5
1644974510000|2022-02-16 01:21:50|1138.34|1127.54|1138.19|1127.39|1138.34|1127.54|1138.19|1127.39|3
1644974520000|2022-02-16 01:22:00|1137.9|1127.1|1137.7|1126.9|1137.9|1127.1|1137.7|1126.9|3
1644974540000|2022-02-16 01:22:20|1137.65|1126.85|1137.81|1127.01|1137.81|1127.01|1137.15|1126.35|5
1644974550000|2022-02-16 01:22:30|1137.9|1127.1|1137.9|1127.1|1137.9|1127.1|1137.9|1127.1|1
1644974570000|2022-02-16 01:22:50|1138.15|1127.35|1138.15|1127.35|1138.15|1127.35|1138.15|1127.35|1
1644974580000|2022-02-16 01:23:00|1138.3|1127.5|1138.59|1127.79|1138.59|1127.79|1138.3|1127.5|3
1644974590000|2022-02-16 01:23:10|1138.65|1127.85|1138.65|1127.85|1138.65|1127.85|1138.65|1127.85|1
1644974620000|2022-02-16 01:23:40|1138.6|1127.8|1138.6|1127.8|1138.6|1127.8|1138.6|1127.8|1
1644974650000|2022-02-16 01:24:10|1138.59|1127.79|1138.59|1127.79|1138.65|1127.85|1138.59|1127.79|4
1644974660000|2022-02-16 01:24:20|1138.05|1127.25|1138.49|1127.69|1138.49|1127.69|1138.05|1127.25|5
1644974680000|2022-02-16 01:24:40|1138.65|1127.85|1138.65|1127.85|1138.65|1127.85|1138.65|1127.85|1
1644974690000|2022-02-16 01:24:50|1138.49|1127.69|1138.77|1127.97|1138.77|1127.97|1138.49|1127.69|5
1644974700000|2022-02-16 01:25:00|1138.8|1128|1138.8|1128|1138.8|1128|1138.8|1128|1
1644974710000|2022-02-16 01:25:10|1138.77|1127.97|1139.18|1128.38|1139.27|1128.47|1138.77|1127.97|4
1644974720000|2022-02-16 01:25:20|1139.2|1128.4|1139.84|1129.04|1139.84|1129.04|1139.2|1128.4|2
1644974750000|2022-02-16 01:25:50|1139.5|1128.7|1138.9|1128.1|1139.74|1128.94|1138.9|1128.1|5
1644974760000|2022-02-16 01:26:00|1138.84|1128.04|1138.9|1128.1|1139.4|1128.6|1138.84|1128.04|4
1644974770000|2022-02-16 01:26:10|1138.81|1128.01|1138.81|1128.01|1138.81|1128.01|1138.81|1128.01|1
1644974780000|2022-02-16 01:26:20|1138.9|1128.1|1138.9|1128.1|1138.9|1128.1|1138.9|1128.1|1
1644974790000|2022-02-16 01:26:30|1138.6|1127.8|1138.9|1128.1|1138.9|1128.1|1138.6|1127.8|3
1644974810000|2022-02-16 01:26:50|1138.4|1127.6|1138.76|1127.96|1138.76|1127.96|1138.4|1127.6|4
1644974820000|2022-02-16 01:27:00|1138.95|1128.15|1138.76|1127.96|1138.95|1128.15|1138.76|1127.96|4
1644974840000|2022-02-16 01:27:20|1138.66|1127.86|1138.76|1127.96|1138.76|1127.96|1138.3|1127.5|4
1644974860000|2022-02-16 01:27:40|1138.69|1127.89|1138.69|1127.89|1138.69|1127.89|1138.69|1127.89|1
1644974870000|2022-02-16 01:27:50|1138.76|1127.96|1139.39|1128.59|1139.6|1128.8|1138.76|1127.96|7
1644974880000|2022-02-16 01:28:00|1139.11|1128.31|1139.72|1128.92|1139.72|1128.92|1139.11|1128.31|5
1644974890000|2022-02-16 01:28:10|1140.22|1129.42|1139.9|1129.1|1140.22|1129.42|1139.6|1128.8|9
1644974900000|2022-02-16 01:28:20|1139.15|1128.35|1138.77|1127.97|1139.15|1128.35|1138.77|1127.97|3
1644974910000|2022-02-16 01:28:30|1138.7|1127.9|1139.8|1129|1139.8|1129|1138.7|1127.9|8
1644974930000|2022-02-16 01:28:50|1138.9|1128.1|1138.9|1128.1|1138.9|1128.1|1138.9|1128.1|1
1644974940000|2022-02-16 01:29:00|1138.81|1128.01|1139.26|1128.46|1139.43|1128.63|1138.7|1127.9|9
1644974950000|2022-02-16 01:29:10|1139.4|1128.6|1139.65|1128.85|1139.65|1128.85|1139.4|1128.6|2
1644974960000|2022-02-16 01:29:20|1139.5|1128.7|1139.51|1128.71|1139.51|1128.71|1139.5|1128.7|2
1644974980000|2022-02-16 01:29:40|1139.65|1128.85|1140.11|1129.31|1140.11|1129.31|1139.63|1128.83|12
1644974990000|2022-02-16 01:29:50|1140.05|1129.25|1140.5|1129.7|1140.5|1129.7|1140.05|1129.25|3
1644975000000|2022-02-16 01:30:00|1140.6|1129.8|1141.12|1130.32|1141.12|1130.32|1140.6|1129.8|7
1644975010000|2022-02-16 01:30:10|1141.22|1130.42|1141.3|1130.5|1141.3|1130.5|1141.22|1130.42|3
1644975030000|2022-02-16 01:30:30|1141.54|1130.74|1141.54|1130.74|1141.54|1130.74|1141.54|1130.74|1
1644975040000|2022-02-16 01:30:40|1141.55|1130.75|1138.9|1128.1|1141.55|1130.75|1138.84|1128.04|13
1644975050000|2022-02-16 01:30:50|1139.4|1128.6|1138.9|1128.1|1139.9|1129.1|1138.75|1127.95|9
1644975060000|2022-02-16 01:31:00|1138.7|1127.9|1138.7|1127.9|1138.7|1127.9|1138.7|1127.9|1
1644975070000|2022-02-16 01:31:10|1138.4|1127.6|1138.4|1127.6|1138.5|1127.7|1138.4|1127.6|3
1644975080000|2022-02-16 01:31:20|1138.33|1127.53|1138.29|1127.49|1138.5|1127.7|1137.93|1127.13|6
1644975100000|2022-02-16 01:31:40|1138.21|1127.41|1138.21|1127.41|1138.21|1127.41|1137.93|1127.13|3
1644975110000|2022-02-16 01:31:50|1138.19|1127.39|1138.19|1127.39|1138.19|1127.39|1138.19|1127.39|1
1644975120000|2022-02-16 01:32:00|1138.22|1127.42|1139.9|1129.1|1140.7|1129.9|1138.22|1127.42|20
1644975130000|2022-02-16 01:32:10|1139.6|1128.8|1139.45|1128.65|1139.6|1128.8|1139.45|1128.65|2
1644975140000|2022-02-16 01:32:20|1139.2|1128.4|1139.4|1128.6|1140.19|1129.39|1138.95|1128.15|12
1644975150000|2022-02-16 01:32:30|1138.84|1128.04|1138.56|1127.76|1138.84|1128.04|1138.5|1127.7|3
1644975160000|2022-02-16 01:32:40|1138.69|1127.89|1139.19|1128.39|1139.21|1128.41|1138.56|1127.76|6
1644975170000|2022-02-16 01:32:50|1139.8|1129|1139.8|1129|1139.8|1129|1139.8|1129|1
1644975180000|2022-02-16 01:33:00|1138.93|1128.13|1138.9|1128.1|1138.93|1128.13|1138.72|1127.92|3
1644975190000|2022-02-16 01:33:10|1138.87|1128.07|1139.55|1128.75|1139.65|1128.85|1138.87|1128.07|6
1644975210000|2022-02-16 01:33:30|1139.36|1128.56|1138.98|1128.18|1139.36|1128.56|1138.88|1128.08|6
1644975220000|2022-02-16 01:33:40|1139.36|1128.56|1139.46|1128.66|1139.65|1128.85|1139.36|1128.56|3
1644975240000|2022-02-16 01:34:00|1138.93|1128.13|1138.8|1128|1138.93|1128.13|1138.4|1127.6|5
1644975250000|2022-02-16 01:34:10|1138.9|1128.1|1138.8|1128|1138.9|1128.1|1138.4|1127.6|4
1644975260000|2022-02-16 01:34:20|1138.4|1127.6|1138.8|1128|1138.8|1128|1138.4|1127.6|8
1644975280000|2022-02-16 01:34:40|1138.4|1127.6|1137.9|1127.1|1138.4|1127.6|1137.9|1127.1|5
1644975290000|2022-02-16 01:34:50|1137.79|1126.99|1137.9|1127.1|1137.9|1127.1|1137.79|1126.99|2
1644975310000|2022-02-16 01:35:10|1137.84|1127.04|1137.82|1127.02|1137.84|1127.04|1137.82|1127.02|2
1644975320000|2022-02-16 01:35:20|1137.81|1127.01|1137.9|1127.1|1137.9|1127.1|1137.81|1127.01|2
1644975330000|2022-02-16 01:35:30|1137.77|1126.97|1137.9|1127.1|1137.9|1127.1|1137.77|1126.97|2
1644975340000|2022-02-16 01:35:40|1137.81|1127.01|1137.58|1126.78|1137.81|1127.01|1137.58|1126.78|2
1644975360000|2022-02-16 01:36:00|1137.6|1126.8|1137.48|1126.68|1137.6|1126.8|1137.48|1126.68|4
1644975370000|2022-02-16 01:36:10|1137.62|1126.82|1137.39|1126.59|1137.79|1126.99|1137.39|1126.59|5
1644975380000|2022-02-16 01:36:20|1137.1|1126.3|1136.94|1126.14|1137.1|1126.3|1136.94|1126.14|5
1644975390000|2022-02-16 01:36:30|1136.9|1126.1|1136.9|1126.1|1136.9|1126.1|1136.9|1126.1|1
1644975410000|2022-02-16 01:36:50|1136.48|1125.68|1136.48|1125.68|1136.48|1125.68|1136.48|1125.68|1
1644975420000|2022-02-16 01:37:00|1136.69|1125.89|1136.9|1126.1|1136.9|1126.1|1136.69|1125.89|2
1644975440000|2022-02-16 01:37:20|1136.97|1126.17|1136.9|1126.1|1137.47|1126.67|1136.9|1126.1|9
1644975450000|2022-02-16 01:37:30|1136.76|1125.96|1136.76|1125.96|1136.76|1125.96|1136.76|1125.96|1
1644975460000|2022-02-16 01:37:40|1136.72|1125.92|1137.45|1126.65|1137.47|1126.67|1136.43|1125.63|6
1644975480000|2022-02-16 01:38:00|1137.05|1126.25|1137.22|1126.42|1137.45|1126.65|1136.97|1126.17|7
1644975490000|2022-02-16 01:38:10|1137.05|1126.25|1137.3|1126.5|1137.55|1126.75|1137.05|1126.25|3
1644975500000|2022-02-16 01:38:20|1137.22|1126.42|1136.9|1126.1|1137.22|1126.42|1136.9|1126.1|3
1644975520000|2022-02-16 01:38:40|1136.81|1126.01|1136.9|1126.1|1137.22|1126.42|1136.81|1126.01|10
1644975530000|2022-02-16 01:38:50|1135.9|1125.1|1134.05|1123.25|1135.9|1125.1|1134.05|1123.25|5
1644975540000|2022-02-16 01:39:00|1133.9|1123.1|1134.61|1123.81|1134.9|1124.1|1133.82|1123.02|9
1644975550000|2022-02-16 01:39:10|1134.66|1123.86|1134.11|1123.31|1134.66|1123.86|1133.9|1123.1|8
1644975560000|2022-02-16 01:39:20|1134.61|1123.81|1135.15|1124.35|1135.15|1124.35|1134.61|1123.81|4
1644975570000|2022-02-16 01:39:30|1134.9|1124.1|1134.61|1123.81|1134.9|1124.1|1134.61|1123.81|4
1644975580000|2022-02-16 01:39:40|1133.88|1123.08|1134.22|1123.42|1134.22|1123.42|1133.88|1123.08|5
1644975590000|2022-02-16 01:39:50|1134.28|1123.48|1134.36|1123.56|1134.61|1123.81|1134.11|1123.31|9
1644975600000|2022-02-16 01:40:00|1134.34|1123.54|1134.11|1123.31|1134.34|1123.54|1134.11|1123.31|5
1644975610000|2022-02-16 01:40:10|1133.9|1123.1|1134|1123.2|1134|1123.2|1133.6|1122.8|7
1644975620000|2022-02-16 01:40:20|1133.87|1123.07|1134.08|1123.28|1134.08|1123.28|1133.87|1123.07|7
1644975630000|2022-02-16 01:40:30|1134.06|1123.26|1134.08|1123.28|1134.08|1123.28|1134.02|1123.22|3
1644975640000|2022-02-16 01:40:40|1134.1|1123.3|1134.72|1123.92|1134.79|1123.99|1134.02|1123.22|12
1644975650000|2022-02-16 01:40:50|1134.93|1124.13|1134.9|1124.1|1134.96|1124.16|1134.9|1124.1|3
1644975660000|2022-02-16 01:41:00|1134.47|1123.67|1134.47|1123.67|1134.47|1123.67|1134.25|1123.45|3
1644975670000|2022-02-16 01:41:10|1134.37|1123.57|1134.84|1124.04|1134.84|1124.04|1134.37|1123.57|5
1644975680000|2022-02-16 01:41:20|1134.98|1124.18|1135.1|1124.3|1135.56|1124.76|1134.9|1124.1|8
1644975690000|2022-02-16 01:41:30|1135.07|1124.27|1134.9|1124.1|1135.07|1124.27|1134.42|1123.62|7
1644975700000|2022-02-16 01:41:40|1134.93|1124.13|1135.09|1124.29|1135.2|1124.4|1134.93|1124.13|3
1644975710000|2022-02-16 01:41:50|1135.3|1124.5|1135.95|1125.15|1135.95|1125.15|1135.3|1124.5|5
1644975720000|2022-02-16 01:42:00|1136.05|1125.25|1136.9|1126.1|1137.37|1126.57|1136.01|1125.21|8
1644975730000|2022-02-16 01:42:10|1137.15|1126.35|1137.24|1126.44|1137.24|1126.44|1136.9|1126.1|4
1644975740000|2022-02-16 01:42:20|1137.52|1126.72|1137.6|1126.8|1137.6|1126.8|1137.52|1126.72|2
1644975760000|2022-02-16 01:42:40|1136.84|1126.04|1136.84|1126.04|1136.85|1126.05|1136.83|1126.03|4
1644975770000|2022-02-16 01:42:50|1136.85|1126.05|1136.74|1125.94|1136.85|1126.05|1136.7|1125.9|6
1644975780000|2022-02-16 01:43:00|1136.64|1125.84|1136.74|1125.94|1136.84|1126.04|1136.64|1125.84|4
1644975790000|2022-02-16 01:43:10|1136.8|1126|1136.8|1126|1136.8|1126|1136.4|1125.6|3
1644975800000|2022-02-16 01:43:20|1136.4|1125.6|1136.4|1125.6|1136.62|1125.82|1135.9|1125.1|6
1644975810000|2022-02-16 01:43:30|1136.62|1125.82|1136.62|1125.82|1136.62|1125.82|1136.62|1125.82|1
1644975820000|2022-02-16 01:43:40|1136.4|1125.6|1136.4|1125.6|1136.62|1125.82|1136.4|1125.6|3
1644975830000|2022-02-16 01:43:50|1135.9|1125.1|1136.45|1125.65|1136.55|1125.75|1135.61|1124.81|8
1644975840000|2022-02-16 01:44:00|1136.85|1126.05|1136.75|1125.95|1137.4|1126.6|1136.75|1125.95|8
1644975850000|2022-02-16 01:44:10|1137.06|1126.26|1136.9|1126.1|1137.28|1126.48|1136.9|1126.1|4
1644975860000|2022-02-16 01:44:20|1137.06|1126.26|1136.9|1126.1|1137.15|1126.35|1136.9|1126.1|3
1644975870000|2022-02-16 01:44:30|1137.15|1126.35|1136.77|1125.97|1137.4|1126.6|1136.77|1125.97|5
1644975880000|2022-02-16 01:44:40|1136.75|1125.95|1136.4|1125.6|1136.75|1125.95|1136.4|1125.6|4
1644975890000|2022-02-16 01:44:50|1135.84|1125.04|1135.77|1124.97|1135.84|1125.04|1135.77|1124.97|3
1644975900000|2022-02-16 01:45:00|1134.96|1124.16|1135.56|1124.76|1135.56|1124.76|1134.58|1123.78|7
1644975910000|2022-02-16 01:45:10|1135.27|1124.47|1136.09|1125.29|1136.4|1125.6|1135.05|1124.25|10
1644975920000|2022-02-16 01:45:20|1136.65|1125.85|1137.1|1126.3|1137.15|1126.35|1136.65|1125.85|7
1644975930000|2022-02-16 01:45:30|1137.6|1126.8|1137.4|1126.6|1138.4|1127.6|1137.4|1126.6|7
1644975940000|2022-02-16 01:45:40|1137.19|1126.39|1137.19|1126.39|1137.4|1126.6|1136.9|1126.1|4
1644975950000|2022-02-16 01:45:50|1137.79|1126.99|1137.85|1127.05|1137.85|1127.05|1137.79|1126.99|2
1644975960000|2022-02-16 01:46:00|1137.7|1126.9|1137.88|1127.08|1138.12|1127.32|1137.4|1126.6|6
1644975970000|2022-02-16 01:46:10|1137.74|1126.94|1138.12|1127.32|1138.26|1127.46|1137.65|1126.85|7
1644975980000|2022-02-16 01:46:20|1138.15|1127.35|1138.19|1127.39|1138.19|1127.39|1138.15|1127.35|2
1644975990000|2022-02-16 01:46:30|1138.85|1128.05|1138.9|1128.1|1138.9|1128.1|1138.85|1128.05|2
1644976000000|2022-02-16 01:46:40|1139.19|1128.39|1139.19|1128.39|1139.4|1128.6|1138.9|1128.1|7
1644976010000|2022-02-16 01:46:50|1138.9|1128.1|1139.28|1128.48|1139.31|1128.51|1138.9|1128.1|7
1644976020000|2022-02-16 01:47:00|1139.19|1128.39|1138.97|1128.17|1139.19|1128.39|1138.59|1127.79|6
1644976030000|2022-02-16 01:47:10|1138.9|1128.1|1138.9|1128.1|1139.1|1128.3|1138.9|1128.1|3
1644976040000|2022-02-16 01:47:20|1138.93|1128.13|1138.9|1128.1|1138.93|1128.13|1138.9|1128.1|2
1644976050000|2022-02-16 01:47:30|1139|1128.2|1139|1128.2|1139|1128.2|1139|1128.2|1
1644976060000|2022-02-16 01:47:40|1138.9|1128.1|1138.9|1128.1|1138.9|1128.1|1138.9|1128.1|1
1644976070000|2022-02-16 01:47:50|1139.03|1128.23|1139.03|1128.23|1139.03|1128.23|1139.03|1128.23|1
1644976080000|2022-02-16 01:48:00|1138.9|1128.1|1138.98|1128.18|1139.32|1128.52|1138.9|1128.1|4
1644976090000|2022-02-16 01:48:10|1138.9|1128.1|1138.95|1128.15|1138.98|1128.18|1138.9|1128.1|4
1644976100000|2022-02-16 01:48:20|1138.9|1128.1|1138.78|1127.98|1138.9|1128.1|1138.64|1127.84|5
1644976110000|2022-02-16 01:48:30|1138.4|1127.6|1138.78|1127.98|1138.78|1127.98|1138.4|1127.6|2
1644976120000|2022-02-16 01:48:40|1138.4|1127.6|1138.4|1127.6|1138.78|1127.98|1138.4|1127.6|7
1644976130000|2022-02-16 01:48:50|1138.65|1127.85|1138.4|1127.6|1138.65|1127.85|1138.4|1127.6|2
1644976140000|2022-02-16 01:49:00|1137.9|1127.1|1136.67|1125.87|1137.9|1127.1|1136.67|1125.87|3
1644976150000|2022-02-16 01:49:10|1136.79|1125.99|1136.9|1126.1|1137.29|1126.49|1136.5|1125.7|4
1644976160000|2022-02-16 01:49:20|1136.93|1126.13|1137.86|1127.06|1137.89|1127.09|1136.9|1126.1|10
1644976170000|2022-02-16 01:49:30|1137.89|1127.09|1137.82|1127.02|1137.89|1127.09|1137.67|1126.87|5
1644976190000|2022-02-16 01:49:50|1137.47|1126.67|1136.9|1126.1|1137.47|1126.67|1136.9|1126.1|3
1644976200000|2022-02-16 01:50:00|1137.05|1126.25|1136.9|1126.1|1137.08|1126.28|1136.65|1125.85|8
1644976210000|2022-02-16 01:50:10|1137.14|1126.34|1136.9|1126.1|1137.14|1126.34|1136.9|1126.1|2
1644976220000|2022-02-16 01:50:20|1136.74|1125.94|1137.38|1126.58|1137.38|1126.58|1136.74|1125.94|6
1644976230000|2022-02-16 01:50:30|1136.88|1126.08|1136.88|1126.08|1136.88|1126.08|1136.88|1126.08|1
1644976250000|2022-02-16 01:50:50|1136.9|1126.1|1136.9|1126.1|1136.9|1126.1|1136.9|1126.1|1
1644976260000|2022-02-16 01:51:00|1136.88|1126.08|1136.74|1125.94|1136.88|1126.08|1136.74|1125.94|2
1644976280000|2022-02-16 01:51:20|1136.6|1125.8|1135.9|1125.1|1136.6|1125.8|1135.9|1125.1|4
1644976290000|2022-02-16 01:51:30|1136.24|1125.44|1135.9|1125.1|1136.24|1125.44|1135.9|1125.1|3
1644976300000|2022-02-16 01:51:40|1136.15|1125.35|1136.15|1125.35|1136.15|1125.35|1136.15|1125.35|1
1644976310000|2022-02-16 01:51:50|1135.9|1125.1|1135.9|1125.1|1136.15|1125.35|1135.9|1125.1|3
1644976320000|2022-02-16 01:52:00|1135.68|1124.88|1135.9|1125.1|1135.9|1125.1|1135.68|1124.88|2
1644976330000|2022-02-16 01:52:10|1135.29|1124.49|1135.29|1124.49|1135.29|1124.49|1135.29|1124.49|1
1644976350000|2022-02-16 01:52:30|1135.21|1124.41|1134.9|1124.1|1135.21|1124.41|1134.9|1124.1|4
1644976360000|2022-02-16 01:52:40|1135|1124.2|1134.74|1123.94|1135|1124.2|1134.74|1123.94|3
1644976370000|2022-02-16 01:52:50|1134.62|1123.82|1134.62|1123.82|1134.62|1123.82|1134.62|1123.82|1
1644976380000|2022-02-16 01:53:00|1134.25|1123.45|1134.25|1123.45|1134.25|1123.45|1134.25|1123.45|1
1644976390000|2022-02-16 01:53:10|1134.37|1123.57|1133.9|1123.1|1134.62|1123.82|1133.81|1123.01|7
1644976400000|2022-02-16 01:53:20|1133.82|1123.02|1133.9|1123.1|1133.9|1123.1|1133.82|1123.02|2
1644976410000|2022-02-16 01:53:30|1133.78|1122.98|1133.9|1123.1|1133.9|1123.1|1133.78|1122.98|2
1644976420000|2022-02-16 01:53:40|1133.77|1122.97|1133.69|1122.89|1133.9|1123.1|1133.56|1122.76|4
1644976430000|2022-02-16 01:53:50|1133.75|1122.95|1133.69|1122.89|1133.75|1122.95|1133.69|1122.89|2
1644976440000|2022-02-16 01:54:00|1133.56|1122.76|1133.69|1122.89|1133.78|1122.98|1133.56|1122.76|3
1644976450000|2022-02-16 01:54:10|1133.81|1123.01|1133.75|1122.95|1133.9|1123.1|1133.75|1122.95|3
1644976460000|2022-02-16 01:54:20|1133.9|1123.1|1133.9|1123.1|1134.01|1123.21|1133.75|1122.95|5
1644976500000|2022-02-16 01:55:00|1133.1|1122.3|1133.4|1122.6|1133.4|1122.6|1133.1|1122.3|3
1644976510000|2022-02-16 01:55:10|1133.39|1122.59|1133.9|1123.1|1133.9|1123.1|1133.39|1122.59|3
1644976530000|2022-02-16 01:55:30|1133.05|1122.25|1132.9|1122.1|1133.05|1122.25|1132.9|1122.1|2
1644976550000|2022-02-16 01:55:50|1132.87|1122.07|1132.51|1121.71|1132.9|1122.1|1132.51|1121.71|5
1644976560000|2022-02-16 01:56:00|1132.5|1121.7|1132.5|1121.7|1132.5|1121.7|1132.5|1121.7|1
1644976570000|2022-02-16 01:56:10|1132.55|1121.75|1132.55|1121.75|1132.55|1121.75|1132.55|1121.75|1
1644976580000|2022-02-16 01:56:20|1132.41|1121.61|1132.01|1121.21|1132.41|1121.61|1132.01|1121.21|2
1644976590000|2022-02-16 01:56:30|1132.07|1121.27|1132.81|1122.01|1132.81|1122.01|1132.07|1121.27|7
1644976600000|2022-02-16 01:56:40|1132.8|1122|1132.78|1121.98|1132.9|1122.1|1132.51|1121.71|7
1644976610000|2022-02-16 01:56:50|1133.15|1122.35|1132.9|1122.1|1133.15|1122.35|1132.9|1122.1|3
1644976620000|2022-02-16 01:57:00|1133.3|1122.5|1133.45|1122.65|1133.45|1122.65|1133.3|1122.5|2
1644976640000|2022-02-16 01:57:20|1133.65|1122.85|1133.46|1122.66|1133.65|1122.85|1133.46|1122.66|3
1644976650000|2022-02-16 01:57:30|1133.75|1122.95|1134.65|1123.85|1134.65|1123.85|1133.56|1122.76|9
1644976660000|2022-02-16 01:57:40|1134.6|1123.8|1133.73|1122.93|1134.6|1123.8|1133.73|1122.93|7
1644976670000|2022-02-16 01:57:50|1133.9|1123.1|1133.9|1123.1|1133.9|1123.1|1133.9|1123.1|1
1644976680000|2022-02-16 01:58:00|1133.73|1122.93|1133.65|1122.85|1133.73|1122.93|1133.65|1122.85|2
1644976690000|2022-02-16 01:58:10|1133.6|1122.8|1133.4|1122.6|1133.6|1122.8|1132.84|1122.04|6
1644976720000|2022-02-16 01:58:40|1133.5|1122.7|1133.15|1122.35|1133.5|1122.7|1133.15|1122.35|4
1644976740000|2022-02-16 01:59:00|1132.9|1122.1|1133.25|1122.45|1133.25|1122.45|1132.9|1122.1|5
1644976750000|2022-02-16 01:59:10|1133.22|1122.42|1133.75|1122.95|1133.75|1122.95|1133.22|1122.42|5
1644976770000|2022-02-16 01:59:30|1133.8|1123|1133.4|1122.6|1133.8|1123|1133.4|1122.6|2
1644976780000|2022-02-16 01:59:40|1133.35|1122.55|1132.9|1122.1|1133.35|1122.55|1132.9|1122.1|6
1644976790000|2022-02-16 01:59:50|1133.15|1122.35|1133.15|1122.35|1133.15|1122.35|1133.15|1122.35|1
1644976800000|2022-02-16 02:00:00|1132.9|1122.1|1132.8|1122|1132.9|1122.1|1132.8|1122|2
1644976810000|2022-02-16 02:00:10|1132.77|1121.97|1132.87|1122.07|1132.87|1122.07|1132.65|1121.85|6
1644976820000|2022-02-16 02:00:20|1133|1122.2|1133|1122.2|1133|1122.2|1133|1122.2|1
1644976870000|2022-02-16 02:01:10|1133.06|1122.26|1133.34|1122.54|1133.83|1123.03|1133.06|1122.26|5
1644976880000|2022-02-16 02:01:20|1133.7|1122.9|1133.7|1122.9|1133.7|1122.9|1133.7|1122.9|1
1644976890000|2022-02-16 02:01:30|1133.53|1122.73|1133.55|1122.75|1133.55|1122.75|1133.53|1122.73|2
1644976900000|2022-02-16 02:01:40|1133.43|1122.63|1133.43|1122.63|1133.44|1122.64|1133.43|1122.63|3
1644976920000|2022-02-16 02:02:00|1133.03|1122.23|1132.9|1122.1|1133.15|1122.35|1132.8|1122|7
1644976930000|2022-02-16 02:02:10|1132.91|1122.11|1133.8|1123|1133.8|1123|1132.91|1122.11|4
1644976940000|2022-02-16 02:02:20|1133.75|1122.95|1133.9|1123.1|1133.9|1123.1|1133.74|1122.94|3
1644976950000|2022-02-16 02:02:30|1133.72|1122.92|1133.61|1122.81|1133.72|1122.92|1133.6|1122.8|3
1644976970000|2022-02-16 02:02:50|1133.68|1122.88|1133.61|1122.81|1133.8|1123|1133.61|1122.81|3
1644976980000|2022-02-16 02:03:00|1133.75|1122.95|1133.61|1122.81|1133.75|1122.95|1133.61|1122.81|2
1644976990000|2022-02-16 02:03:10|1133.34|1122.54|1133.95|1123.15|1133.95|1123.15|1133.05|1122.25|5
1644977000000|2022-02-16 02:03:20|1134.3|1123.5|1134.35|1123.55|1134.35|1123.55|1134.3|1123.5|2
1644977020000|2022-02-16 02:03:40|1133.99|1123.19|1133.99|1123.19|1133.99|1123.19|1133.99|1123.19|1
1644977030000|2022-02-16 02:03:50|1134.1|1123.3|1134.1|1123.3|1134.1|1123.3|1134.1|1123.3|1
1644977040000|2022-02-16 02:04:00|1133.9|1123.1|1134.05|1123.25|1134.05|1123.25|1133.9|1123.1|2
1644977050000|2022-02-16 02:04:10|1133.9|1123.1|1133.86|1123.06|1133.9|1123.1|1133.86|1123.06|4
1644977060000|2022-02-16 02:04:20|1133.46|1122.66|1132.9|1122.1|1133.79|1122.99|1131.9|1121.1|8
1644977070000|2022-02-16 02:04:30|1133.2|1122.4|1132.9|1122.1|1133.5|1122.7|1132.9|1122.1|6
1644977080000|2022-02-16 02:04:40|1132.72|1121.92|1132.72|1121.92|1132.72|1121.92|1132.72|1121.92|1
1644977090000|2022-02-16 02:04:50|1132.73|1121.93|1132.9|1122.1|1132.9|1122.1|1132.71|1121.91|4
1644977100000|2022-02-16 02:05:00|1132.6|1121.8|1132.65|1121.85|1132.65|1121.85|1132.51|1121.71|4
1644977120000|2022-02-16 02:05:20|1132.51|1121.71|1131.9|1121.1|1132.51|1121.71|1131.9|1121.1|3
1644977130000|2022-02-16 02:05:30|1131.81|1121.01|1131.81|1121.01|1131.81|1121.01|1131.81|1121.01|1
1644977140000|2022-02-16 02:05:40|1131.9|1121.1|1131.97|1121.17|1131.97|1121.17|1131.73|1120.93|11
1644977150000|2022-02-16 02:05:50|1131.9|1121.1|1132.01|1121.21|1132.01|1121.21|1131.9|1121.1|4
1644977160000|2022-02-16 02:06:00|1132|1121.2|1132|1121.2|1132|1121.2|1132|1121.2|1
1644977170000|2022-02-16 02:06:10|1132.01|1121.21|1132.14|1121.34|1132.14|1121.34|1132.01|1121.21|2
1644977180000|2022-02-16 02:06:20|1132.12|1121.32|1132|1121.2|1132.12|1121.32|1132|1121.2|2
1644977190000|2022-02-16 02:06:30|1132.21|1121.41|1132.85|1122.05|1132.85|1122.05|1132.05|1121.25|10
1644977200000|2022-02-16 02:06:40|1132.77|1121.97|1132.77|1121.97|1132.85|1122.05|1132.77|1121.97|3
1644977210000|2022-02-16 02:06:50|1133.15|1122.35|1133.15|1122.35|1133.25|1122.45|1133.15|1122.35|4
1644977220000|2022-02-16 02:07:00|1132.9|1122.1|1132.82|1122.02|1132.9|1122.1|1132.82|1122.02|2
1644977230000|2022-02-16 02:07:10|1132.64|1121.84|1132.85|1122.05|1132.85|1122.05|1132.64|1121.84|5
1644977250000|2022-02-16 02:07:30|1132.76|1121.96|1132.77|1121.97|1132.77|1121.97|1132.57|1121.77|3
1644977280000|2022-02-16 02:08:00|1132.75|1121.95|1132.77|1121.97|1132.77|1121.97|1132.75|1121.95|2
1644977290000|2022-02-16 02:08:10|1132.5|1121.7|1132.5|1121.7|1132.5|1121.7|1132.5|1121.7|1
1644977300000|2022-02-16 02:08:20|1132.1|1121.3|1132.1|1121.3|1132.1|1121.3|1132.1|1121.3|1
1644977320000|2022-02-16 02:08:40|1132.01|1121.21|1132.01|1121.21|1132.01|1121.21|1132.01|1121.21|1
1644977340000|2022-02-16 02:09:00|1132.05|1121.25|1132.05|1121.25|1132.05|1121.25|1132.05|1121.25|1
1644977350000|2022-02-16 02:09:10|1132.25|1121.45|1131.9|1121.1|1132.25|1121.45|1131.9|1121.1|2
1644977370000|2022-02-16 02:09:30|1132.32|1121.52|1132.6|1121.8|1132.6|1121.8|1132.3|1121.5|3
1644977380000|2022-02-16 02:09:40|1132.32|1121.52|1131.79|1120.99|1132.6|1121.8|1131.79|1120.99|6
1644977390000|2022-02-16 02:09:50|1131.9|1121.1|1131.9|1121.1|1131.9|1121.1|1131.9|1121.1|1
1644977400000|2022-02-16 02:10:00|1131.74|1120.94|1131.9|1121.1|1131.9|1121.1|1131.74|1120.94|2
1644977410000|2022-02-16 02:10:10|1132.32|1121.52|1132.29|1121.49|1132.82|1122.02|1132.19|1121.39|7
1644977420000|2022-02-16 02:10:20|1132.32|1121.52|1132.32|1121.52|1132.32|1121.52|1132.32|1121.52|1
1644977430000|2022-02-16 02:10:30|1132.8|1122|1132.65|1121.85|1132.82|1122.02|1132.65|1121.85|4
1644977440000|2022-02-16 02:10:40|1131.9|1121.1|1131.9|1121.1|1131.92|1121.12|1131.9|1121.1|3
1644977460000|2022-02-16 02:11:00|1131.86|1121.06|1131.86|1121.06|1131.86|1121.06|1131.86|1121.06|1
1644977470000|2022-02-16 02:11:10|1131.87|1121.07|1131.87|1121.07|1131.87|1121.07|1131.87|1121.07|1
1644977480000|2022-02-16 02:11:20|1131.86|1121.06|1131.9|1121.1|1132.32|1121.52|1131.86|1121.06|4
1644977490000|2022-02-16 02:11:30|1132.01|1121.21|1132.69|1121.89|1132.75|1121.95|1132.01|1121.21|5
1644977500000|2022-02-16 02:11:40|1132.39|1121.59|1132.75|1121.95|1132.75|1121.95|1132.39|1121.59|4
1644977510000|2022-02-16 02:11:50|1132.51|1121.71|1131.9|1121.1|1132.51|1121.71|1131.68|1120.88|4
1644977520000|2022-02-16 02:12:00|1131.66|1120.86|1131.82|1121.02|1131.9|1121.1|1130.9|1120.1|5
1644977540000|2022-02-16 02:12:20|1131.69|1120.89|1131.69|1120.89|1131.9|1121.1|1131.69|1120.89|3
1644977560000|2022-02-16 02:12:40|1131.81|1121.01|1131.81|1121.01|1131.81|1121.01|1131.81|1121.01|1
1644977570000|2022-02-16 02:12:50|1131.9|1121.1|1131.9|1121.1|1131.9|1121.1|1131.9|1121.1|1
1644977580000|2022-02-16 02:13:00|1131.78|1120.98|1131.78|1120.98|1131.78|1120.98|1131.78|1120.98|1
1644977600000|2022-02-16 02:13:20|1131.9|1121.1|1131.62|1120.82|1131.9|1121.1|1130.55|1119.75|6
1644977610000|2022-02-16 02:13:30|1131.6|1120.8|1131.6|1120.8|1131.6|1120.8|1131.6|1120.8|1
1644977620000|2022-02-16 02:13:40|1131.78|1120.98|1131.9|1121.1|1131.9|1121.1|1131.75|1120.95|3
1644977640000|2022-02-16 02:14:00|1131.65|1120.85|1131.65|1120.85|1131.65|1120.85|1131.65|1120.85|1
1644977650000|2022-02-16 02:14:10|1131.48|1120.68|1131.48|1120.68|1131.48|1120.68|1131.48|1120.68|1
1644977670000|2022-02-16 02:14:30|1131.65|1120.85|1131.69|1120.89|1131.9|1121.1|1131.65|1120.85|3
1644977690000|2022-02-16 02:14:50|1131.85|1121.05|1131.9|1121.1|1131.9|1121.1|1131.85|1121.05|2
1644977700000|2022-02-16 02:15:00|1131.88|1121.08|1130.9|1120.1|1131.88|1121.08|1130.89|1120.09|5
1644977710000|2022-02-16 02:15:10|1131.4|1120.6|1130.9|1120.1|1131.8|1121|1130.9|1120.1|6
1644977720000|2022-02-16 02:15:20|1131.15|1120.35|1131.65|1120.85|1131.65|1120.85|1131.15|1120.35|2
1644977730000|2022-02-16 02:15:30|1131.4|1120.6|1130.9|1120.1|1131.4|1120.6|1130.9|1120.1|2
1644977740000|2022-02-16 02:15:40|1130.81|1120.01|1130.9|1120.1|1130.9|1120.1|1130.81|1120.01|2
1644977750000|2022-02-16 02:15:50|1131.4|1120.6|1131.4|1120.6|1131.4|1120.6|1130.94|1120.14|3
1644977760000|2022-02-16 02:16:00|1131.05|1120.25|1131.4|1120.6|1131.4|1120.6|1131.05|1120.25|2
1644977770000|2022-02-16 02:16:10|1130.9|1120.1|1130.86|1120.06|1130.9|1120.1|1130.86|1120.06|2
1644977780000|2022-02-16 02:16:20|1130.9|1120.1|1131.21|1120.41|1131.21|1120.41|1130.84|1120.04|7
1644977790000|2022-02-16 02:16:30|1131.65|1120.85|1131.9|1121.1|1131.9|1121.1|1131.65|1120.85|4
1644977800000|2022-02-16 02:16:40|1131.82|1121.02|1131.82|1121.02|1131.82|1121.02|1131.82|1121.02|1
1644977820000|2022-02-16 02:17:00|1131.88|1121.08|1131.9|1121.1|1131.9|1121.1|1131.88|1121.08|2
1644977840000|2022-02-16 02:17:20|1131.74|1120.94|1131.74|1120.94|1131.74|1120.94|1131.74|1120.94|1
1644977850000|2022-02-16 02:17:30|1131.9|1121.1|1131.9|1121.1|1131.9|1121.1|1131.9|1121.1|1
1644977860000|2022-02-16 02:17:40|1131.81|1121.01|1131.81|1121.01|1131.81|1121.01|1131.81|1121.01|1
1644977870000|2022-02-16 02:17:50|1131.9|1121.1|1131.9|1121.1|1131.9|1121.1|1131.9|1121.1|1
1644977880000|2022-02-16 02:18:00|1131.3|1120.5|1131.9|1121.1|1131.9|1121.1|1131.3|1120.5|3
1644977900000|2022-02-16 02:18:20|1131.25|1120.45|1131.9|1121.1|1131.9|1121.1|1131.25|1120.45|3
1644977930000|2022-02-16 02:18:50|1131.75|1120.95|1131.5|1120.7|1131.75|1120.95|1131.5|1120.7|2
1644977940000|2022-02-16 02:19:00|1131.65|1120.85|1131.4|1120.6|1131.65|1120.85|1131.4|1120.6|2
1644977950000|2022-02-16 02:19:10|1130.9|1120.1|1131.4|1120.6|1131.4|1120.6|1130.9|1120.1|2
1644977960000|2022-02-16 02:19:20|1131.23|1120.43|1131.4|1120.6|1131.4|1120.6|1131.1|1120.3|3
1644977970000|2022-02-16 02:19:30|1131|1120.2|1130.9|1120.1|1131|1120.2|1130.9|1120.1|2
1644977990000|2022-02-16 02:19:50|1130.7|1119.9|1130.7|1119.9|1130.7|1119.9|1130.7|1119.9|1
1644978000000|2022-02-16 02:20:00|1130.9|1120.1|1130.9|1120.1|1130.9|1120.1|1130.9|1120.1|1
1644978010000|2022-02-16 02:20:10|1130.77|1119.97|1130.9|1120.1|1130.9|1120.1|1130.4|1119.6|3
1644978060000|2022-02-16 02:21:00|1130.73|1119.93|1130.9|1120.1|1130.9|1120.1|1130.73|1119.93|2
1644978090000|2022-02-16 02:21:30|1130.82|1120.02|1130.9|1120.1|1130.9|1120.1|1130.82|1120.02|2
1644978110000|2022-02-16 02:21:50|1130.73|1119.93|1130.9|1120.1|1130.9|1120.1|1130.73|1119.93|2
1644978120000|2022-02-16 02:22:00|1130.25|1119.45|1130.67|1119.87|1130.8|1120|1130.25|1119.45|4
1644978130000|2022-02-16 02:22:10|1130.8|1120|1130.8|1120|1130.8|1120|1130.4|1119.6|3
1644978140000|2022-02-16 02:22:20|1130.4|1119.6|1130.69|1119.89|1130.69|1119.89|1130.1|1119.3|4
1644978150000|2022-02-16 02:22:30|1130.77|1119.97|1130.8|1120|1130.8|1120|1130.77|1119.97|2
1644978170000|2022-02-16 02:22:50|1130.4|1119.6|1129.55|1118.75|1130.4|1119.6|1129.54|1118.74|3
1644978180000|2022-02-16 02:23:00|1129.5|1118.7|1128.9|1118.1|1129.5|1118.7|1128.9|1118.1|5
1644978190000|2022-02-16 02:23:10|1128.86|1118.06|1128.82|1118.02|1128.86|1118.06|1128.81|1118.01|3
1644978200000|2022-02-16 02:23:20|1128.8|1118|1128.82|1118.02|1128.82|1118.02|1128.8|1118|3
1644978210000|2022-02-16 02:23:30|1128.81|1118.01|1128.82|1118.02|1128.82|1118.02|1128.8|1118|4
1644978240000|2022-02-16 02:24:00|1128.65|1117.85|1128.65|1117.85|1128.65|1117.85|1128.65|1117.85|1
1644978250000|2022-02-16 02:24:10|1128.82|1118.02|1128.82|1118.02|1128.82|1118.02|1128.82|1118.02|1
1644978260000|2022-02-16 02:24:20|1128.83|1118.03|1129.13|1118.33|1129.13|1118.33|1128.83|1118.03|4
1644978270000|2022-02-16 02:24:30|1129.55|1118.75|1129.55|1118.75|1129.65|1118.85|1129.55|1118.75|3
1644978280000|2022-02-16 02:24:40|1129.6|1118.8|1129.6|1118.8|1129.6|1118.8|1129.6|1118.8|1
1644978290000|2022-02-16 02:24:50|1129.58|1118.78|1129.58|1118.78|1129.58|1118.78|1129.58|1118.78|1
1644978300000|2022-02-16 02:25:00|1129.65|1118.85|1129.36|1118.56|1129.65|1118.85|1129.09|1118.29|6
1644978310000|2022-02-16 02:25:10|1128.99|1118.19|1129.36|1118.56|1129.36|1118.56|1128.99|1118.19|2
1644978320000|2022-02-16 02:25:20|1128.99|1118.19|1127.4|1116.6|1128.99|1118.19|1127.4|1116.6|6
1644978330000|2022-02-16 02:25:30|1126.9|1116.1|1126.24|1115.44|1126.9|1116.1|1126.24|1115.44|4
1644978340000|2022-02-16 02:25:40|1125.9|1115.1|1125.2|1114.4|1125.9|1115.1|1125.2|1114.4|2
1644978350000|2022-02-16 02:25:50|1125.1|1114.3|1126.74|1115.94|1126.74|1115.94|1125.1|1114.3|7
1644978360000|2022-02-16 02:26:00|1126.9|1116.1|1126.9|1116.1|1126.9|1116.1|1126.9|1116.1|1
1644978380000|2022-02-16 02:26:20|1127.19|1116.39|1127.67|1116.87|1127.67|1116.87|1127.19|1116.39|3
1644978390000|2022-02-16 02:26:30|1127.9|1117.1|1127.9|1117.1|1127.9|1117.1|1127.9|1117.1|1
1644978420000|2022-02-16 02:27:00|1128.35|1117.55|1128.4|1117.6|1128.85|1118.05|1128.35|1117.55|3
1644978430000|2022-02-16 02:27:10|1128.32|1117.52|1128.32|1117.52|1128.32|1117.52|1128.32|1117.52|1
1644978440000|2022-02-16 02:27:20|1128.4|1117.6|1128.4|1117.6|1128.4|1117.6|1128.4|1117.6|1
1644978450000|2022-02-16 02:27:30|1128.49|1117.69|1128.5|1117.7|1128.5|1117.7|1128.49|1117.69|2
1644978480000|2022-02-16 02:28:00|1128.7|1117.9|1128.7|1117.9|1128.7|1117.9|1128.7|1117.9|1
1644978510000|2022-02-16 02:28:30|1128.72|1117.92|1128.72|1117.92|1128.72|1117.92|1128.72|1117.92|1
1644978520000|2022-02-16 02:28:40|1128.85|1118.05|1128.9|1118.1|1128.9|1118.1|1128.6|1117.8|6
1644978580000|2022-02-16 02:29:40|1128.95|1118.15|1128.8|1118|1128.95|1118.15|1128.79|1117.99|3
1644978590000|2022-02-16 02:29:50|1128.48|1117.68|1128.28|1117.48|1128.48|1117.68|1128.28|1117.48|2
1644978600000|2022-02-16 02:30:00|1128.63|1117.83|1128.63|1117.83|1128.63|1117.83|1128.63|1117.83|1
1644978610000|2022-02-16 02:30:10|1128.54|1117.74|1128.63|1117.83|1128.63|1117.83|1128.38|1117.58|3
1644978620000|2022-02-16 02:30:20|1128.67|1117.87|1128.9|1118.1|1128.9|1118.1|1128.66|1117.86|5
1644978660000|2022-02-16 02:31:00|1128.81|1118.01|1128.76|1117.96|1128.81|1118.01|1128.65|1117.85|3
1644978670000|2022-02-16 02:31:10|1128.73|1117.93|1128.73|1117.93|1128.73|1117.93|1128.73|1117.93|1
1644978690000|2022-02-16 02:31:30|1128.33|1117.53|1127.9|1117.1|1128.33|1117.53|1127.78|1116.98|5
1644978700000|2022-02-16 02:31:40|1127.64|1116.84|1127.07|1116.27|1127.64|1116.84|1127.07|1116.27|4
1644978730000|2022-02-16 02:32:10|1126.9|1116.1|1126.9|1116.1|1126.9|1116.1|1126.9|1116.1|1
1644978740000|2022-02-16 02:32:20|1127.32|1116.52|1127.32|1116.52|1127.32|1116.52|1127.32|1116.52|1
1644978760000|2022-02-16 02:32:40|1127.75|1116.95|1127.63|1116.83|1127.75|1116.95|1127.63|1116.83|2
1644978770000|2022-02-16 02:32:50|1127.25|1116.45|1127.25|1116.45|1127.25|1116.45|1127.25|1116.45|1
1644978780000|2022-02-16 02:33:00|1126.92|1116.12|1126.92|1116.12|1126.92|1116.12|1126.92|1116.12|1
1644978790000|2022-02-16 02:33:10|1126.9|1116.1|1126.79|1115.99|1126.9|1116.1|1126.75|1115.95|5
1644978820000|2022-02-16 02:33:40|1127.01|1116.21|1127.01|1116.21|1127.01|1116.21|1127.01|1116.21|1
1644978830000|2022-02-16 02:33:50|1127.74|1116.94|1127.57|1116.77|1127.74|1116.94|1127.57|1116.77|4
1644978840000|2022-02-16 02:34:00|1127.6|1116.8|1127.69|1116.89|1127.69|1116.89|1127.6|1116.8|2
1644978880000|2022-02-16 02:34:40|1127.57|1116.77|1126.9|1116.1|1127.57|1116.77|1126.9|1116.1|3
1644978890000|2022-02-16 02:34:50|1126.74|1115.94|1125.9|1115.1|1126.74|1115.94|1125.9|1115.1|3
1644978900000|2022-02-16 02:35:00|1125.73|1114.93|1125.9|1115.1|1125.9|1115.1|1125.73|1114.93|3
1644978950000|2022-02-16 02:35:50|1126.15|1115.35|1126.74|1115.94|1126.74|1115.94|1126.15|1115.35|2
1644978980000|2022-02-16 02:36:20|1126.9|1116.1|1127.02|1116.22|1127.02|1116.22|1126.9|1116.1|4
1644978990000|2022-02-16 02:36:30|1127.52|1116.72|1127.9|1117.1|1127.9|1117.1|1127.52|1116.72|3
1644979000000|2022-02-16 02:36:40|1127.76|1116.96|1127.76|1116.96|1127.76|1116.96|1127.76|1116.96|1
1644979010000|2022-02-16 02:36:50|1127.9|1117.1|1127.9|1117.1|1127.9|1117.1|1127.9|1117.1|1
1644979020000|2022-02-16 02:37:00|1128|1117.2|1128|1117.2|1128|1117.2|1128|1117.2|1
1644979030000|2022-02-16 02:37:10|1127.9|1117.1|1128.24|1117.44|1128.3|1117.5|1127.9|1117.1|5
1644979070000|2022-02-16 02:37:50|1128.3|1117.5|1128.24|1117.44|1128.49|1117.69|1128.24|1117.44|4
1644979080000|2022-02-16 02:38:00|1128.29|1117.49|1128.24|1117.44|1128.35|1117.55|1128.24|1117.44|13
1644979090000|2022-02-16 02:38:10|1128.27|1117.47|1128.56|1117.76|1128.56|1117.76|1128.24|1117.44|9
1644979100000|2022-02-16 02:38:20|1128.59|1117.79|1128.77|1117.97|1128.77|1117.97|1128.27|1117.47|3
1644979130000|2022-02-16 02:38:50|1128.9|1118.1|1127.9|1117.1|1128.9|1118.1|1127.9|1117.1|3
1644979140000|2022-02-16 02:39:00|1127.3|1116.5|1127.3|1116.5|1127.3|1116.5|1127.3|1116.5|1
1644979150000|2022-02-16 02:39:10|1126.9|1116.1|1126.9|1116.1|1126.9|1116.1|1126.9|1116.1|1
1644979180000|2022-02-16 02:39:40|1126.87|1116.07|1126.42|1115.62|1126.87|1116.07|1126.42|1115.62|2
1644979190000|2022-02-16 02:39:50|1126.37|1115.57|1126.37|1115.57|1126.37|1115.57|1126.37|1115.57|1
1644979210000|2022-02-16 02:40:10|1126.24|1115.44|1126.53|1115.73|1126.53|1115.73|1126.24|1115.44|2
1644979220000|2022-02-16 02:40:20|1126.56|1115.76|1126.75|1115.95|1126.75|1115.95|1126.56|1115.76|2
1644979230000|2022-02-16 02:40:30|1126.87|1116.07|1126.87|1116.07|1126.87|1116.07|1126.87|1116.07|1
1644979250000|2022-02-16 02:40:50|1127.37|1116.57|1127.37|1116.57|1127.37|1116.57|1127.37|1116.57|1
1644979280000|2022-02-16 02:41:20|1127.59|1116.79|1127.59|1116.79|1127.59|1116.79|1127.59|1116.79|1
1644979290000|2022-02-16 02:41:30|1127.7|1116.9|1127.59|1116.79|1127.7|1116.9|1127.59|1116.79|3
1644979300000|2022-02-16 02:41:40|1127.55|1116.75|1127.55|1116.75|1127.55|1116.75|1127.55|1116.75|1
1644979310000|2022-02-16 02:41:50|1127.49|1116.69|1127.09|1116.29|1127.49|1116.69|1127.09|1116.29|2
1644979320000|2022-02-16 02:42:00|1127.13|1116.33|1127.09|1116.29|1127.13|1116.33|1127.09|1116.29|2
1644979370000|2022-02-16 02:42:50|1127.59|1116.79|1127.14|1116.34|1127.69|1116.89|1127.14|1116.34|7
1644979380000|2022-02-16 02:43:00|1127.38|1116.58|1127.88|1117.08|1127.89|1117.09|1127.38|1116.58|3
1644979390000|2022-02-16 02:43:10|1127.89|1117.09|1127.88|1117.08|1127.89|1117.09|1127.88|1117.08|4
1644979400000|2022-02-16 02:43:20|1127.89|1117.09|1128.13|1117.33|1128.13|1117.33|1127.88|1117.08|7
1644979410000|2022-02-16 02:43:30|1127.88|1117.08|1127.88|1117.08|1127.88|1117.08|1127.88|1117.08|1
1644979460000|2022-02-16 02:44:20|1127.85|1117.05|1127.85|1117.05|1127.85|1117.05|1127.85|1117.05|1
1644979480000|2022-02-16 02:44:40|1127.9|1117.1|1127.88|1117.08|1127.9|1117.1|1127.77|1116.97|3
1644979490000|2022-02-16 02:44:50|1128.34|1117.54|1128.55|1117.75|1128.55|1117.75|1128.34|1117.54|2
1644979500000|2022-02-16 02:45:00|1128.84|1118.04|1127.9|1117.1|1128.84|1118.04|1127.9|1117.1|5
1644979510000|2022-02-16 02:45:10|1127.61|1116.81|1127.4|1116.6|1127.61|1116.81|1127.4|1116.6|2
1644979520000|2022-02-16 02:45:20|1127.53|1116.73|1127.53|1116.73|1127.53|1116.73|1127.4|1116.6|3
1644979540000|2022-02-16 02:45:40|1127.9|1117.1|1127.9|1117.1|1127.9|1117.1|1127.9|1117.1|1
1644979550000|2022-02-16 02:45:50|1127.53|1116.73|1127.9|1117.1|1127.9|1117.1|1127.53|1116.73|3
1644979560000|2022-02-16 02:46:00|1127.6|1116.8|1127.6|1116.8|1127.6|1116.8|1127.6|1116.8|1
1644979570000|2022-02-16 02:46:10|1126.9|1116.1|1126.9|1116.1|1126.9|1116.1|1126.9|1116.1|1
1644979600000|2022-02-16 02:46:40|1127.12|1116.32|1126.9|1116.1|1127.12|1116.32|1126.9|1116.1|2
1644979620000|2022-02-16 02:47:00|1126.89|1116.09|1126.89|1116.09|1126.89|1116.09|1126.89|1116.09|1
1644979630000|2022-02-16 02:47:10|1126.64|1115.84|1126.64|1115.84|1126.64|1115.84|1126.64|1115.84|1
1644979640000|2022-02-16 02:47:20|1126.7|1115.9|1126.8|1116|1126.88|1116.08|1126.6|1115.8|4
1644979650000|2022-02-16 02:47:30|1126.78|1115.98|1126.78|1115.98|1126.78|1115.98|1126.78|1115.98|1
1644979660000|2022-02-16 02:47:40|1126.55|1115.75|1126.55|1115.75|1126.55|1115.75|1126.55|1115.75|1
1644979670000|2022-02-16 02:47:50|1126.15|1115.35|1126.55|1115.75|1126.55|1115.75|1126.15|1115.35|2
1644979680000|2022-02-16 02:48:00|1126.8|1116|1126.69|1115.89|1126.9|1116.1|1126.4|1115.6|7
1644979690000|2022-02-16 02:48:10|1126.4|1115.6|1126.4|1115.6|1126.4|1115.6|1126.4|1115.6|1
1644979780000|2022-02-16 02:49:40|1126.1|1115.3|1126.4|1115.6|1126.4|1115.6|1126.1|1115.3|3
1644979880000|2022-02-16 02:51:20|1126.62|1115.82|1127.09|1116.29|1127.09|1116.29|1126.4|1115.6|5
1644979890000|2022-02-16 02:51:30|1126.9|1116.1|1126.9|1116.1|1126.9|1116.1|1126.9|1116.1|1
1644979910000|2022-02-16 02:51:50|1127.15|1116.35|1127.65|1116.85|1127.65|1116.85|1127.15|1116.35|2
1644979920000|2022-02-16 02:52:00|1127.69|1116.89|1127.69|1116.89|1127.69|1116.89|1127.69|1116.89|1
1644979930000|2022-02-16 02:52:10|1127.73|1116.93|1127.69|1116.89|1127.73|1116.93|1127.69|1116.89|2
1644979980000|2022-02-16 02:53:00|1127.5|1116.7|1127.9|1117.1|1127.9|1117.1|1127.5|1116.7|3
1644980000000|2022-02-16 02:53:20|1128.26|1117.46|1128.76|1117.96|1128.76|1117.96|1128.26|1117.46|3
1644980050000|2022-02-16 02:54:10|1128.9|1118.1|1128.9|1118.1|1128.9|1118.1|1128.9|1118.1|1
1644980120000|2022-02-16 02:55:20|1129.33|1118.53|1129.4|1118.6|1129.4|1118.6|1128.9|1118.1|4
1644980130000|2022-02-16 02:55:30|1129.28|1118.48|1129.4|1118.6|1129.4|1118.6|1129.28|1118.48|2
1644980140000|2022-02-16 02:55:40|1129.35|1118.55|1129.35|1118.55|1129.35|1118.55|1129.35|1118.55|1
1644980150000|2022-02-16 02:55:50|1129.4|1118.6|1129.4|1118.6|1129.4|1118.6|1129.27|1118.47|3
1644980160000|2022-02-16 02:56:00|1129.71|1118.91|1130.18|1119.38|1130.18|1119.38|1129.71|1118.91|3
1644980180000|2022-02-16 02:56:20|1130.17|1119.37|1130.18|1119.38|1130.18|1119.38|1130.17|1119.37|2
1644980200000|2022-02-16 02:56:40|1130|1119.2|1130|1119.2|1130|1119.2|1130|1119.2|1
1644980220000|2022-02-16 02:57:00|1130.31|1119.51|1130.82|1120.02|1131.11|1120.31|1130.31|1119.51|6
1644980230000|2022-02-16 02:57:10|1131.11|1120.31|1131.62|1120.82|1131.9|1121.1|1131.11|1120.31|5
1644980240000|2022-02-16 02:57:20|1131.65|1120.85|1131.85|1121.05|1131.85|1121.05|1131.65|1120.85|2
1644980250000|2022-02-16 02:57:30|1131.9|1121.1|1132.16|1121.36|1132.28|1121.48|1131.4|1120.6|7
1644980260000|2022-02-16 02:57:40|1132.59|1121.79|1131.9|1121.1|1132.65|1121.85|1131.9|1121.1|4
1644980270000|2022-02-16 02:57:50|1132.03|1121.23|1131.9|1121.1|1132.58|1121.78|1131.9|1121.1|6
1644980280000|2022-02-16 02:58:00|1131.4|1120.6|1131.4|1120.6|1131.4|1120.6|1131.4|1120.6|1
1644980290000|2022-02-16 02:58:10|1131.9|1121.1|1131.65|1120.85|1131.9|1121.1|1131.65|1120.85|2
1644980310000|2022-02-16 02:58:30|1131.4|1120.6|1131.65|1120.85|1131.65|1120.85|1131.4|1120.6|2
1644980320000|2022-02-16 02:58:40|1131.4|1120.6|1131.82|1121.02|1131.9|1121.1|1131.4|1120.6|3
1644980340000|2022-02-16 02:59:00|1131.81|1121.01|1131.9|1121.1|1131.9|1121.1|1131.81|1121.01|2
1644980360000|2022-02-16 02:59:20|1132.33|1121.53|1132.55|1121.75|1132.55|1121.75|1132.33|1121.53|2
1644980370000|2022-02-16 02:59:30|1132.44|1121.64|1132.83|1122.03|1132.83|1122.03|1132.44|1121.64|2
1644980380000|2022-02-16 02:59:40|1132.47|1121.67|1132.47|1121.67|1132.47|1121.67|1132.47|1121.67|1
1644980390000|2022-02-16 02:59:50|1132.73|1121.93|1133.05|1122.25|1133.05|1122.25|1132.61|1121.81|6
1644980400000|2022-02-16 03:00:00|1132.9|1122.1|1132.66|1121.86|1132.9|1122.1|1132.66|1121.86|4
1644980410000|2022-02-16 03:00:10|1132.8|1122|1132.86|1122.06|1132.86|1122.06|1132.8|1122|2
1644980420000|2022-02-16 03:00:20|1132.8|1122|1132.62|1121.82|1132.8|1122|1132.62|1121.82|3
1644980460000|2022-02-16 03:01:00|1132.55|1121.75|1132.55|1121.75|1132.55|1121.75|1132.55|1121.75|1
1644980470000|2022-02-16 03:01:10|1132.62|1121.82|1132.62|1121.82|1132.62|1121.82|1132.62|1121.82|1
1644980490000|2022-02-16 03:01:30|1132.9|1122.1|1132.9|1122.1|1132.9|1122.1|1132.9|1122.1|1
1644980520000|2022-02-16 03:02:00|1133.05|1122.25|1133.23|1122.43|1133.23|1122.43|1133.05|1122.25|2
1644980530000|2022-02-16 03:02:10|1133.15|1122.35|1133.15|1122.35|1133.15|1122.35|1133.15|1122.35|1
1644980540000|2022-02-16 03:02:20|1133.33|1122.53|1133.33|1122.53|1133.33|1122.53|1133.33|1122.53|1
1644980570000|2022-02-16 03:02:50|1133.08|1122.28|1133.27|1122.47|1133.27|1122.47|1133.08|1122.28|2
1644980580000|2022-02-16 03:03:00|1133.25|1122.45|1133.25|1122.45|1133.25|1122.45|1133.25|1122.45|1
1644980590000|2022-02-16 03:03:10|1133.36|1122.56|1133.36|1122.56|1133.36|1122.56|1133.36|1122.56|1
1644980620000|2022-02-16 03:03:40|1133.62|1122.82|1133.62|1122.82|1133.62|1122.82|1133.62|1122.82|1
1644980640000|2022-02-16 03:04:00|1133.1|1122.3|1133.25|1122.45|1133.52|1122.72|1133.1|1122.3|5
1644980670000|2022-02-16 03:04:30|1133.66|1122.86|1133.66|1122.86|1133.66|1122.86|1133.66|1122.86|1
1644980680000|2022-02-16 03:04:40|1133.25|1122.45|1133.9|1123.1|1133.9|1123.1|1133.25|1122.45|3
1644980690000|2022-02-16 03:04:50|1133.6|1122.8|1134.41|1123.61|1134.41|1123.61|1133.6|1122.8|3
1644980700000|2022-02-16 03:05:00|1134.55|1123.75|1134.55|1123.75|1134.55|1123.75|1134.55|1123.75|1
1644980710000|2022-02-16 03:05:10|1134.41|1123.61|1134.51|1123.71|1134.51|1123.71|1134.41|1123.61|2
1644980720000|2022-02-16 03:05:20|1134.8|1124|1134.9|1124.1|1134.9|1124.1|1134.78|1123.98|4
1644980730000|2022-02-16 03:05:30|1135.6|1124.8|1135.58|1124.78|1135.6|1124.8|1135.03|1124.23|5
1644980740000|2022-02-16 03:05:40|1135.41|1124.61|1135.41|1124.61|1135.41|1124.61|1135.41|1124.61|1
1644980750000|2022-02-16 03:05:50|1135.43|1124.63|1135.01|1124.21|1135.43|1124.63|1135.01|1124.21|2
1644980760000|2022-02-16 03:06:00|1136.3|1125.5|1136.34|1125.54|1136.34|1125.54|1136.09|1125.29|5
1644980770000|2022-02-16 03:06:10|1136.35|1125.55|1136.65|1125.85|1136.65|1125.85|1136.35|1125.55|3
1644980780000|2022-02-16 03:06:20|1136.25|1125.45|1136.48|1125.68|1136.48|1125.68|1136.25|1125.45|2
1644980790000|2022-02-16 03:06:30|1136.44|1125.64|1135.9|1125.1|1136.44|1125.64|1135.7|1124.9|7
1644980800000|2022-02-16 03:06:40|1136.15|1125.35|1136.49|1125.69|1136.65|1125.85|1136.15|1125.35|4
1644980840000|2022-02-16 03:07:20|1136.68|1125.88|1136.68|1125.88|1136.68|1125.88|1136.68|1125.88|1
1644980860000|2022-02-16 03:07:40|1136.8|1126|1136.8|1126|1136.8|1126|1136.8|1126|1
1644980870000|2022-02-16 03:07:50|1136.68|1125.88|1136.9|1126.1|1136.92|1126.12|1136.68|1125.88|3
1644980880000|2022-02-16 03:08:00|1136.92|1126.12|1137.25|1126.45|1137.5|1126.7|1136.92|1126.12|4
1644980890000|2022-02-16 03:08:10|1137|1126.2|1136.62|1125.82|1137|1126.2|1136.61|1125.81|4
1644980910000|2022-02-16 03:08:30|1136.52|1125.72|1135.9|1125.1|1136.52|1125.72|1135.74|1124.94|7
1644980920000|2022-02-16 03:08:40|1135.74|1124.94|1135.74|1124.94|1135.74|1124.94|1135.74|1124.94|1
1644980930000|2022-02-16 03:08:50|1135.62|1124.82|1135.62|1124.82|1135.62|1124.82|1135.62|1124.82|1
1644980940000|2022-02-16 03:09:00|1135.53|1124.73|1135.53|1124.73|1135.53|1124.73|1135.53|1124.73|1
1644980950000|2022-02-16 03:09:10|1135.32|1124.52|1135.28|1124.48|1135.9|1125.1|1135.13|1124.33|6
1644980960000|2022-02-16 03:09:20|1135.6|1124.8|1135.6|1124.8|1135.6|1124.8|1135.6|1124.8|1
1644980970000|2022-02-16 03:09:30|1135.29|1124.49|1135.29|1124.49|1135.29|1124.49|1135.29|1124.49|1
1644980980000|2022-02-16 03:09:40|1135.65|1124.85|1135.65|1124.85|1135.65|1124.85|1135.65|1124.85|1
1644981000000|2022-02-16 03:10:00|1135.55|1124.75|1135.89|1125.09|1135.89|1125.09|1135.55|1124.75|7
1644981010000|2022-02-16 03:10:10|1135.97|1125.17|1136.25|1125.45|1136.25|1125.45|1135.89|1125.09|3
1644981020000|2022-02-16 03:10:20|1136.27|1125.47|1136.34|1125.54|1136.34|1125.54|1136.27|1125.47|2
1644981030000|2022-02-16 03:10:30|1136.47|1125.67|1136.43|1125.63|1136.53|1125.73|1136.43|1125.63|3
1644981060000|2022-02-16 03:11:00|1136.6|1125.8|1136.6|1125.8|1136.6|1125.8|1136.6|1125.8|1
1644981070000|2022-02-16 03:11:10|1136.43|1125.63|1136.69|1125.89|1136.8|1126|1136.43|1125.63|4
1644981080000|2022-02-16 03:11:20|1136.85|1126.05|1135.96|1125.16|1136.85|1126.05|1135.96|1125.16|5
1644981100000|2022-02-16 03:11:40|1135.65|1124.85|1135.8|1125|1135.8|1125|1135.15|1124.35|3
1644981120000|2022-02-16 03:12:00|1135.51|1124.71|1135.69|1124.89|1135.69|1124.89|1135.51|1124.71|2
1644981150000|2022-02-16 03:12:30|1135.4|1124.6|1133.4|1122.6|1135.4|1124.6|1133.4|1122.6|4
1644981160000|2022-02-16 03:12:40|1133.9|1123.1|1134.09|1123.29|1134.09|1123.29|1132.45|1121.65|8
1644981170000|2022-02-16 03:12:50|1133.84|1123.04|1135.03|1124.23|1135.31|1124.51|1133.84|1123.04|6
1644981180000|2022-02-16 03:13:00|1135.32|1124.52|1135.6|1124.8|1135.6|1124.8|1135.32|1124.52|2
1644981200000|2022-02-16 03:13:20|1135.65|1124.85|1135.65|1124.85|1135.65|1124.85|1135.65|1124.85|1
1644981210000|2022-02-16 03:13:30|1135.39|1124.59|1135.39|1124.59|1135.6|1124.8|1135.39|1124.59|3
1644981220000|2022-02-16 03:13:40|1135.29|1124.49|1135.29|1124.49|1135.29|1124.49|1135.29|1124.49|1
1644981240000|2022-02-16 03:14:00|1135.34|1124.54|1135.34|1124.54|1135.34|1124.54|1135.34|1124.54|1
1644981250000|2022-02-16 03:14:10|1135.29|1124.49|1135.29|1124.49|1135.29|1124.49|1135.29|1124.49|1
1644981260000|2022-02-16 03:14:20|1135.4|1124.6|1135.4|1124.6|1135.4|1124.6|1135.4|1124.6|1
1644981310000|2022-02-16 03:15:10|1135.41|1124.61|1135.44|1124.64|1135.6|1124.8|1135.41|1124.61|7
1644981320000|2022-02-16 03:15:20|1135.4|1124.6|1135.4|1124.6|1135.4|1124.6|1135.4|1124.6|1
1644981330000|2022-02-16 03:15:30|1135.44|1124.64|1135.4|1124.6|1135.44|1124.64|1135.4|1124.6|2
1644981340000|2022-02-16 03:15:40|1135.41|1124.61|1135.6|1124.8|1135.6|1124.8|1135.41|1124.61|3
1644981360000|2022-02-16 03:16:00|1135.42|1124.62|1135.42|1124.62|1135.42|1124.62|1135.42|1124.62|1
1644981370000|2022-02-16 03:16:10|1135.8|1125|1135.8|1125|1135.8|1125|1135.8|1125|1
1644981390000|2022-02-16 03:16:30|1135.52|1124.72|1136|1125.2|1136|1125.2|1135.52|1124.72|3
1644981400000|2022-02-16 03:16:40|1136.01|1125.21|1136.01|1125.21|1136.01|1125.21|1135.96|1125.16|3
1644981410000|2022-02-16 03:16:50|1136.52|1125.72|1136.93|1126.13|1136.95|1126.15|1136.43|1125.63|5
1644981420000|2022-02-16 03:17:00|1137.12|1126.32|1137.53|1126.73|1137.9|1127.1|1137.12|1126.32|8
1644981430000|2022-02-16 03:17:10|1137.75|1126.95|1137.4|1126.6|1137.75|1126.95|1137.28|1126.48|3
1644981440000|2022-02-16 03:17:20|1137.28|1126.48|1136.9|1126.1|1137.28|1126.48|1136.9|1126.1|2
1644981450000|2022-02-16 03:17:30|1136.66|1125.86|1136.66|1125.86|1136.66|1125.86|1136.66|1125.86|1
1644981460000|2022-02-16 03:17:40|1136.6|1125.8|1136.66|1125.86|1136.66|1125.86|1136.6|1125.8|2
1644981470000|2022-02-16 03:17:50|1136.63|1125.83|1136.4|1125.6|1136.63|1125.83|1136.4|1125.6|2
1644981480000|2022-02-16 03:18:00|1135.9|1125.1|1135.9|1125.1|1135.9|1125.1|1135.9|1125.1|1
1644981490000|2022-02-16 03:18:10|1135.81|1125.01|1135.9|1125.1|1135.9|1125.1|1135.45|1124.65|3
1644981500000|2022-02-16 03:18:20|1135.7|1124.9|1135.7|1124.9|1135.7|1124.9|1135.7|1124.9|1
1644981510000|2022-02-16 03:18:30|1134.98|1124.18|1134.98|1124.18|1134.98|1124.18|1134.98|1124.18|1
1644981530000|2022-02-16 03:18:50|1134.9|1124.1|1134.9|1124.1|1134.9|1124.1|1134.74|1123.94|3
1644981540000|2022-02-16 03:19:00|1134.45|1123.65|1134.24|1123.44|1134.45|1123.65|1134.24|1123.44|2
1644981550000|2022-02-16 03:19:10|1134.7|1123.9|1134.7|1123.9|1134.7|1123.9|1134.7|1123.9|1
1644981560000|2022-02-16 03:19:20|1134.3|1123.5|1134.3|1123.5|1134.3|1123.5|1134.3|1123.5|1
1644981580000|2022-02-16 03:19:40|1134.24|1123.44|1134.24|1123.44|1134.24|1123.44|1134.24|1123.44|1
1644981590000|2022-02-16 03:19:50|1134.46|1123.66|1135.02|1124.22|1135.02|1124.22|1134.46|1123.66|4
1644981600000|2022-02-16 03:20:00|1134.94|1124.14|1135.2|1124.4|1135.2|1124.4|1134.94|1124.14|3
1644981620000|2022-02-16 03:20:20|1135.45|1124.65|1135.45|1124.65|1135.45|1124.65|1135.45|1124.65|1
1644981640000|2022-02-16 03:20:40|1135.15|1124.35|1134.66|1123.86|1135.15|1124.35|1134.66|1123.86|4
1644981650000|2022-02-16 03:20:50|1134.82|1124.02|1134.82|1124.02|1134.82|1124.02|1134.82|1124.02|1
1644981660000|2022-02-16 03:21:00|1134.68|1123.88|1134.53|1123.73|1134.68|1123.88|1134.53|1123.73|2
1644981670000|2022-02-16 03:21:10|1134.85|1124.05|1134.63|1123.83|1134.85|1124.05|1134.63|1123.83|5
1644981720000|2022-02-16 03:22:00|1134.65|1123.85|1134.4|1123.6|1134.65|1123.85|1134.4|1123.6|2
1644981740000|2022-02-16 03:22:20|1134.63|1123.83|1134.63|1123.83|1134.63|1123.83|1134.63|1123.83|1
1644981750000|2022-02-16 03:22:30|1134.66|1123.86|1134.66|1123.86|1134.66|1123.86|1134.66|1123.86|1
1644981760000|2022-02-16 03:22:40|1134.75|1123.95|1134.9|1124.1|1134.9|1124.1|1134.75|1123.95|2
1644981780000|2022-02-16 03:23:00|1134.62|1123.82|1134.9|1124.1|1134.9|1124.1|1134.51|1123.71|3
1644981790000|2022-02-16 03:23:10|1135.17|1124.37|1135.87|1125.07|1135.87|1125.07|1135.17|1124.37|3
1644981800000|2022-02-16 03:23:20|1136.27|1125.47|1136.8|1126|1136.8|1126|1136.27|1125.47|2
1644981810000|2022-02-16 03:23:30|1136.4|1125.6|1136.52|1125.72|1136.52|1125.72|1136.4|1125.6|2
1644981820000|2022-02-16 03:23:40|1136.65|1125.85|1136.57|1125.77|1136.65|1125.85|1136.57|1125.77|4
1644981840000|2022-02-16 03:24:00|1136.8|1126|1136.7|1125.9|1136.8|1126|1136.7|1125.9|2
1644981850000|2022-02-16 03:24:10|1136.3|1125.5|1135.4|1124.6|1136.3|1125.5|1134.71|1123.91|10
1644981860000|2022-02-16 03:24:20|1135|1124.2|1135.9|1125.1|1136.16|1125.36|1134.9|1124.1|7
1644981880000|2022-02-16 03:24:40|1135.79|1124.99|1135.57|1124.77|1135.79|1124.99|1135.57|1124.77|2
1644981900000|2022-02-16 03:25:00|1134.95|1124.15|1134.9|1124.1|1134.95|1124.15|1134.9|1124.1|2
1644981910000|2022-02-16 03:25:10|1134.63|1123.83|1134.24|1123.44|1134.63|1123.83|1134.24|1123.44|3
1644981920000|2022-02-16 03:25:20|1134.45|1123.65|1134.17|1123.37|1134.45|1123.65|1134.17|1123.37|3
1644981930000|2022-02-16 03:25:30|1134.56|1123.76|1134.56|1123.76|1134.56|1123.76|1134.56|1123.76|1
1644981950000|2022-02-16 03:25:50|1134.3|1123.5|1134.3|1123.5|1134.3|1123.5|1134.3|1123.5|1
1644981960000|2022-02-16 03:26:00|1134.72|1123.92|1134.72|1123.92|1134.72|1123.92|1134.72|1123.92|1
1644981970000|2022-02-16 03:26:10|1134.58|1123.78|1134.58|1123.78|1134.58|1123.78|1134.58|1123.78|1
1644982010000|2022-02-16 03:26:50|1134.2|1123.4|1132.3|1121.5|1134.2|1123.4|1131.9|1121.1|11
1644982020000|2022-02-16 03:27:00|1131.9|1121.1|1131.9|1121.1|1131.9|1121.1|1131.69|1120.89|3
1644982040000|2022-02-16 03:27:20|1131.69|1120.89|1131.75|1120.95|1131.75|1120.95|1131.69|1120.89|2
1644982060000|2022-02-16 03:27:40|1131.4|1120.6|1132.12|1121.32|1132.12|1121.32|1131.4|1120.6|2
1644982070000|2022-02-16 03:27:50|1132.13|1121.33|1134.29|1123.49|1134.7|1123.9|1132.1|1121.3|12
1644982080000|2022-02-16 03:28:00|1134.52|1123.72|1134.29|1123.49|1134.54|1123.74|1134.29|1123.49|3
1644982090000|2022-02-16 03:28:10|1134.56|1123.76|1134.56|1123.76|1134.56|1123.76|1134.56|1123.76|1
1644982100000|2022-02-16 03:28:20|1134.6|1123.8|1134.56|1123.76|1135.05|1124.25|1134.56|1123.76|4
1644982110000|2022-02-16 03:28:30|1134.06|1123.26|1134.44|1123.64|1134.56|1123.76|1134.06|1123.26|3
1644982120000|2022-02-16 03:28:40|1134.76|1123.96|1134.78|1123.98|1134.78|1123.98|1134.76|1123.96|2
1644982130000|2022-02-16 03:28:50|1134.89|1124.09|1132.9|1122.1|1135.09|1124.29|1132.9|1122.1|13
1644982140000|2022-02-16 03:29:00|1133.4|1122.6|1133.04|1122.24|1133.4|1122.6|1133.04|1122.24|7
1644982150000|2022-02-16 03:29:10|1132.83|1122.03|1132.9|1122.1|1132.9|1122.1|1132.83|1122.03|2
1644982160000|2022-02-16 03:29:20|1132.84|1122.04|1132.54|1121.74|1132.84|1122.04|1132.5|1121.7|5
1644982170000|2022-02-16 03:29:30|1132.62|1121.82|1132.7|1121.9|1132.7|1121.9|1132.54|1121.74|3
1644982180000|2022-02-16 03:29:40|1132.67|1121.87|1132.62|1121.82|1132.8|1122|1132.62|1121.82|5
1644982200000|2022-02-16 03:30:00|1132.81|1122.01|1132.67|1121.87|1132.81|1122.01|1132.65|1121.85|4
1644982210000|2022-02-16 03:30:10|1132.61|1121.81|1132.61|1121.81|1132.61|1121.81|1132.61|1121.81|1
1644982220000|2022-02-16 03:30:20|1132.64|1121.84|1132.64|1121.84|1132.64|1121.84|1132.64|1121.84|1
1644982230000|2022-02-16 03:30:30|1132.62|1121.82|1132.62|1121.82|1132.62|1121.82|1132.62|1121.82|1
1644982240000|2022-02-16 03:30:40|1132.75|1121.95|1132.51|1121.71|1132.75|1121.95|1132.51|1121.71|5
1644982250000|2022-02-16 03:30:50|1132.63|1121.83|1132.63|1121.83|1132.63|1121.83|1132.63|1121.83|1
1644982260000|2022-02-16 03:31:00|1132.83|1122.03|1132.9|1122.1|1132.9|1122.1|1132.83|1122.03|2
1644982270000|2022-02-16 03:31:10|1132.73|1121.93|1132.73|1121.93|1132.73|1121.93|1132.73|1121.93|1
1644982280000|2022-02-16 03:31:20|1132.1|1121.3|1132.48|1121.68|1132.6|1121.8|1132.1|1121.3|3
1644982310000|2022-02-16 03:31:50|1132.61|1121.81|1130.9|1120.1|1132.61|1121.81|1130.9|1120.1|4
1644982320000|2022-02-16 03:32:00|1130.61|1119.81|1130.53|1119.73|1130.61|1119.81|1130.53|1119.73|2
1644982330000|2022-02-16 03:32:10|1130.85|1120.05|1130.79|1119.99|1130.85|1120.05|1130.5|1119.7|3
1644982340000|2022-02-16 03:32:20|1130.52|1119.72|1130.5|1119.7|1130.52|1119.72|1130.19|1119.39|3
1644982380000|2022-02-16 03:33:00|1130.75|1119.95|1131.12|1120.32|1131.4|1120.6|1130.5|1119.7|9
1644982400000|2022-02-16 03:33:20|1131.5|1120.7|1130.9|1120.1|1131.5|1120.7|1130.9|1120.1|2
1644982410000|2022-02-16 03:33:30|1130.77|1119.97|1130.9|1120.1|1130.9|1120.1|1130.77|1119.97|2
1644982420000|2022-02-16 03:33:40|1130.75|1119.95|1130.75|1119.95|1130.75|1119.95|1130.75|1119.95|1
1644982440000|2022-02-16 03:34:00|1130.24|1119.44|1130.24|1119.44|1130.45|1119.65|1130.24|1119.44|3
1644982460000|2022-02-16 03:34:20|1129.95|1119.15|1130|1119.2|1130|1119.2|1129.95|1119.15|2
1644982500000|2022-02-16 03:35:00|1129.9|1119.1|1128.32|1117.52|1129.9|1119.1|1128.32|1117.52|8
1644982510000|2022-02-16 03:35:10|1128.57|1117.77|1128.57|1117.77|1128.57|1117.77|1128.57|1117.77|1
1644982520000|2022-02-16 03:35:20|1128.51|1117.71|1128.51|1117.71|1128.51|1117.71|1128.51|1117.71|1
1644982540000|2022-02-16 03:35:40|1128.4|1117.6|1128.4|1117.6|1128.4|1117.6|1128.4|1117.6|1
1644982560000|2022-02-16 03:36:00|1128.27|1117.47|1127.9|1117.1|1128.5|1117.7|1127.83|1117.03|7
1644982580000|2022-02-16 03:36:20|1127.37|1116.57|1125.9|1115.1|1127.37|1116.57|1125.16|1114.36|10
1644982590000|2022-02-16 03:36:30|1125.25|1114.45|1125.36|1114.56|1125.36|1114.56|1125.25|1114.45|3
1644982600000|2022-02-16 03:36:40|1124.9|1114.1|1125.54|1114.74|1125.54|1114.74|1124.79|1113.99|6
1644982610000|2022-02-16 03:36:50|1125.36|1114.56|1126.36|1115.56|1126.36|1115.56|1125.15|1114.35|6
1644982620000|2022-02-16 03:37:00|1126.29|1115.49|1126.6|1115.8|1126.7|1115.9|1126.07|1115.27|5
1644982640000|2022-02-16 03:37:20|1126.45|1115.65|1126.42|1115.62|1126.7|1115.9|1126.42|1115.62|4
1644982650000|2022-02-16 03:37:30|1126.22|1115.42|1126.22|1115.42|1126.22|1115.42|1126.22|1115.42|1
1644982660000|2022-02-16 03:37:40|1126.5|1115.7|1123.9|1113.1|1126.5|1115.7|1123.9|1113.1|5
1644982670000|2022-02-16 03:37:50|1124.1|1113.3|1124.9|1114.1|1124.9|1114.1|1123.9|1113.1|9
1644982680000|2022-02-16 03:38:00|1124.77|1113.97|1124.9|1114.1|1124.9|1114.1|1124.77|1113.97|2
1644982690000|2022-02-16 03:38:10|1124.65|1113.85|1124.65|1113.85|1124.75|1113.95|1124.65|1113.85|3
1644982710000|2022-02-16 03:38:30|1124.77|1113.97|1124.9|1114.1|1124.9|1114.1|1124.55|1113.75|3
1644982720000|2022-02-16 03:38:40|1124.85|1114.05|1124.85|1114.05|1124.85|1114.05|1124.85|1114.05|1
1644982740000|2022-02-16 03:39:00|1124.82|1114.02|1124.83|1114.03|1124.83|1114.03|1124.82|1114.02|2
1644982750000|2022-02-16 03:39:10|1124.75|1113.95|1125.2|1114.4|1125.25|1114.45|1124.75|1113.95|4
1644982770000|2022-02-16 03:39:30|1125.45|1114.65|1125.45|1114.65|1125.45|1114.65|1125.45|1114.65|1
1644982790000|2022-02-16 03:39:50|1125.48|1114.68|1125.2|1114.4|1125.48|1114.68|1125.1|1114.3|4
1644982800000|2022-02-16 03:40:00|1124.9|1114.1|1124.9|1114.1|1124.9|1114.1|1124.79|1113.99|3
1644982810000|2022-02-16 03:40:10|1125.51|1114.71|1125.2|1114.4|1125.51|1114.71|1125.2|1114.4|2
1644982830000|2022-02-16 03:40:30|1125.4|1114.6|1125.4|1114.6|1125.4|1114.6|1125.4|1114.6|1
1644982850000|2022-02-16 03:40:50|1125.28|1114.48|1125.4|1114.6|1125.4|1114.6|1125.28|1114.48|2
1644982860000|2022-02-16 03:41:00|1125.27|1114.47|1125.4|1114.6|1125.4|1114.6|1125.27|1114.47|2
1644982870000|2022-02-16 03:41:10|1125.65|1114.85|1125.65|1114.85|1125.9|1115.1|1124.85|1114.05|9
1644982880000|2022-02-16 03:41:20|1125.8|1115|1126.51|1115.71|1126.8|1116|1125.8|1115|3
1644982900000|2022-02-16 03:41:40|1126.7|1115.9|1126.8|1116|1126.8|1116|1126.7|1115.9|3
1644982910000|2022-02-16 03:41:50|1126.84|1116.04|1126.65|1115.85|1126.9|1116.1|1126.65|1115.85|6
1644982920000|2022-02-16 03:42:00|1126.8|1116|1126.8|1116|1126.8|1116|1126.8|1116|1
1644982950000|2022-02-16 03:42:30|1126.9|1116.1|1126.9|1116.1|1126.9|1116.1|1126.9|1116.1|1
1644983010000|2022-02-16 03:43:30|1126.82|1116.02|1126.82|1116.02|1126.82|1116.02|1126.82|1116.02|1
1644983020000|2022-02-16 03:43:40|1126.9|1116.1|1126.9|1116.1|1126.9|1116.1|1126.55|1115.75|4
1644983030000|2022-02-16 03:43:50|1126.82|1116.02|1126.9|1116.1|1126.9|1116.1|1126.82|1116.02|2
1644983050000|2022-02-16 03:44:10|1127.4|1116.6|1127.62|1116.82|1127.65|1116.85|1127.4|1116.6|4
1644983060000|2022-02-16 03:44:20|1127.85|1117.05|1127.9|1117.1|1127.9|1117.1|1127.85|1117.05|2
1644983090000|2022-02-16 03:44:50|1127.84|1117.04|1127.84|1117.04|1127.84|1117.04|1127.84|1117.04|1
1644983100000|2022-02-16 03:45:00|1127.9|1117.1|1127.9|1117.1|1127.9|1117.1|1127.85|1117.05|3
1644983150000|2022-02-16 03:45:50|1127.65|1116.85|1127.65|1116.85|1127.65|1116.85|1127.65|1116.85|1
1644983160000|2022-02-16 03:46:00|1127.9|1117.1|1127.9|1117.1|1127.9|1117.1|1127.9|1117.1|1
1644983170000|2022-02-16 03:46:10|1127.81|1117.01|1127.9|1117.1|1127.9|1117.1|1127.81|1117.01|2
1644983180000|2022-02-16 03:46:20|1127.4|1116.6|1126.77|1115.97|1127.4|1116.6|1126.77|1115.97|3
1644983190000|2022-02-16 03:46:30|1126.84|1116.04|1126.9|1116.1|1126.9|1116.1|1126.62|1115.82|4
1644983220000|2022-02-16 03:47:00|1126.67|1115.87|1126.63|1115.83|1126.67|1115.87|1126.25|1115.45|4
1644983250000|2022-02-16 03:47:30|1126.78|1115.98|1126.78|1115.98|1126.78|1115.98|1126.78|1115.98|1
1644983260000|2022-02-16 03:47:40|1126.82|1116.02|1126.82|1116.02|1126.82|1116.02|1126.82|1116.02|1
1644983280000|2022-02-16 03:48:00|1126.77|1115.97|1126.9|1116.1|1126.9|1116.1|1126.77|1115.97|2
1644983300000|2022-02-16 03:48:20|1127.53|1116.73|1127.53|1116.73|1127.65|1116.85|1127.53|1116.73|3
1644983320000|2022-02-16 03:48:40|1127.15|1116.35|1127.15|1116.35|1127.15|1116.35|1127.15|1116.35|1
1644983330000|2022-02-16 03:48:50|1127.4|1116.6|1127.4|1116.6|1127.4|1116.6|1127.4|1116.6|1
1644983340000|2022-02-16 03:49:00|1127.56|1116.76|1127.65|1116.85|1127.81|1117.01|1127.4|1116.6|5
1644983380000|2022-02-16 03:49:40|1127.4|1116.6|1126.9|1116.1|1127.9|1117.1|1126.9|1116.1|6
1644983400000|2022-02-16 03:50:00|1126.73|1115.93|1127.15|1116.35|1127.4|1116.6|1126.4|1115.6|7
1644983420000|2022-02-16 03:50:20|1127.25|1116.45|1127.25|1116.45|1127.25|1116.45|1127.25|1116.45|1
1644983460000|2022-02-16 03:51:00|1127|1116.2|1127|1116.2|1127|1116.2|1127|1116.2|1
1644983480000|2022-02-16 03:51:20|1127.22|1116.42|1127.13|1116.33|1127.22|1116.42|1127|1116.2|3
1644983490000|2022-02-16 03:51:30|1127.31|1116.51|1127.4|1116.6|1127.4|1116.6|1127.31|1116.51|2
1644983520000|2022-02-16 03:52:00|1126.9|1116.1|1126.9|1116.1|1126.9|1116.1|1126.9|1116.1|1
1644983550000|2022-02-16 03:52:30|1126.62|1115.82|1126.62|1115.82|1126.9|1116.1|1126.62|1115.82|3
1644983560000|2022-02-16 03:52:40|1126.28|1115.48|1126.28|1115.48|1126.62|1115.82|1126.28|1115.48|3
1644983570000|2022-02-16 03:52:50|1126.62|1115.82|1125.9|1115.1|1126.62|1115.82|1125.62|1114.82|7
1644983580000|2022-02-16 03:53:00|1125.62|1114.82|1125.62|1114.82|1125.62|1114.82|1125.62|1114.82|1
1644983590000|2022-02-16 03:53:10|1125.4|1114.6|1123.85|1113.05|1125.62|1114.82|1123.58|1112.78|8
1644983600000|2022-02-16 03:53:20|1123.49|1112.69|1123.4|1112.6|1123.52|1112.72|1123.4|1112.6|4
1644983610000|2022-02-16 03:53:30|1123.75|1112.95|1124.06|1113.26|1124.1|1113.3|1123.34|1112.54|6
1644983630000|2022-02-16 03:53:50|1124.65|1113.85|1124.55|1113.75|1124.65|1113.85|1124.15|1113.35|5
1644983660000|2022-02-16 03:54:20|1124.98|1114.18|1124.68|1113.88|1124.98|1114.18|1124.67|1113.87|4
1644983670000|2022-02-16 03:54:30|1124.79|1113.99|1125.22|1114.42|1125.44|1114.64|1124.6|1113.8|4
1644983680000|2022-02-16 03:54:40|1125.75|1114.95|1125.75|1114.95|1125.75|1114.95|1125.75|1114.95|1
1644983690000|2022-02-16 03:54:50|1125.9|1115.1|1125.8|1115|1125.9|1115.1|1125.8|1115|2
1644983700000|2022-02-16 03:55:00|1125.05|1114.25|1125.4|1114.6|1125.8|1115|1125.05|1114.25|4
1644983710000|2022-02-16 03:55:10|1124.9|1114.1|1124.9|1114.1|1124.9|1114.1|1124.8|1114|3
1644983720000|2022-02-16 03:55:20|1124.76|1113.96|1124.9|1114.1|1124.9|1114.1|1124.76|1113.96|2
1644983730000|2022-02-16 03:55:30|1125.4|1114.6|1124.9|1114.1|1125.4|1114.6|1124.9|1114.1|2
1644983750000|2022-02-16 03:55:50|1125.4|1114.6|1125.4|1114.6|1125.4|1114.6|1125.4|1114.6|1
1644983830000|2022-02-16 03:57:10|1125.77|1114.97|1125.78|1114.98|1125.78|1114.98|1125.65|1114.85|3
1644983880000|2022-02-16 03:58:00|1125.68|1114.88|1125.78|1114.98|1125.81|1115.01|1125.15|1114.35|4
1644983890000|2022-02-16 03:58:10|1125.83|1115.03|1125.65|1114.85|1125.83|1115.03|1125.58|1114.78|3
1644983910000|2022-02-16 03:58:30|1125.9|1115.1|1125.9|1115.1|1125.9|1115.1|1125.9|1115.1|1
1644983920000|2022-02-16 03:58:40|1125.78|1114.98|1125.78|1114.98|1125.78|1114.98|1125.78|1114.98|1
1644983930000|2022-02-16 03:58:50|1125.4|1114.6|1125.78|1114.98|1125.9|1115.1|1125.4|1114.6|4
1644983950000|2022-02-16 03:59:10|1125.67|1114.87|1125.82|1115.02|1125.9|1115.1|1125.67|1114.87|4
1644983980000|2022-02-16 03:59:40|1125.8|1115|1125.3|1114.5|1125.8|1115|1125.3|1114.5|2
1644983990000|2022-02-16 03:59:50|1125.21|1114.41|1125.16|1114.36|1125.44|1114.64|1125.16|1114.36|5
1644984000000|2022-02-16 04:00:00|1125.29|1114.49|1124.95|1114.15|1125.5|1114.7|1124.8|1114|7
1644984010000|2022-02-16 04:00:10|1125.17|1114.37|1125.17|1114.37|1125.17|1114.37|1125.17|1114.37|1
1644984020000|2022-02-16 04:00:20|1125.29|1114.49|1125.5|1114.7|1125.5|1114.7|1125.29|1114.49|2
1644984030000|2022-02-16 04:00:30|1125.1|1114.3|1125.1|1114.3|1125.1|1114.3|1125.1|1114.3|1
1644984040000|2022-02-16 04:00:40|1125|1114.2|1124.78|1113.98|1125|1114.2|1124.67|1113.87|6
1644984050000|2022-02-16 04:00:50|1124.63|1113.83|1124.42|1113.62|1124.63|1113.83|1124.3|1113.5|4
1644984060000|2022-02-16 04:01:00|1124.54|1113.74|1124.12|1113.32|1124.54|1113.74|1123.92|1113.12|7
1644984070000|2022-02-16 04:01:10|1124.52|1113.72|1124.29|1113.49|1124.53|1113.73|1124.29|1113.49|3
1644984080000|2022-02-16 04:01:20|1124|1113.2|1122.77|1111.97|1124|1113.2|1122.77|1111.97|5
1644984090000|2022-02-16 04:01:30|1122.27|1111.47|1122.88|1112.08|1122.88|1112.08|1122.23|1111.43|5
1644984100000|2022-02-16 04:01:40|1123.17|1112.37|1123.65|1112.85|1123.65|1112.85|1123.17|1112.37|2
1644984110000|2022-02-16 04:01:50|1123.7|1112.9|1123.7|1112.9|1123.7|1112.9|1123.7|1112.9|1
1644984120000|2022-02-16 04:02:00|1123.2|1112.4|1123.49|1112.69|1123.7|1112.9|1123.2|1112.4|3
1644984130000|2022-02-16 04:02:10|1123.64|1112.84|1124.19|1113.39|1124.22|1113.42|1122.99|1112.19|12
1644984140000|2022-02-16 04:02:20|1124.34|1113.54|1124.35|1113.55|1124.35|1113.55|1124.34|1113.54|2
1644984150000|2022-02-16 04:02:30|1124.28|1113.48|1125.12|1114.32|1125.12|1114.32|1124.28|1113.48|7
1644984160000|2022-02-16 04:02:40|1125.28|1114.48|1125.19|1114.39|1125.28|1114.48|1125.19|1114.39|2
1644984170000|2022-02-16 04:02:50|1125.58|1114.78|1125.58|1114.78|1125.58|1114.78|1125.58|1114.78|1
1644984210000|2022-02-16 04:03:30|1125.4|1114.6|1124.9|1114.1|1125.55|1114.75|1124.9|1114.1|3
1644984220000|2022-02-16 04:03:40|1124.75|1113.95|1123.87|1113.07|1124.75|1113.95|1123.87|1113.07|2
1644984230000|2022-02-16 04:03:50|1123.84|1113.04|1124.18|1113.38|1124.18|1113.38|1123.62|1112.82|5
1644984240000|2022-02-16 04:04:00|1123.9|1113.1|1123.9|1113.1|1123.95|1113.15|1123.9|1113.1|4
1644984250000|2022-02-16 04:04:10|1124.19|1113.39|1123.74|1112.94|1124.19|1113.39|1123.74|1112.94|6
1644984260000|2022-02-16 04:04:20|1123.9|1113.1|1123.52|1112.72|1123.9|1113.1|1123.52|1112.72|3
1644984270000|2022-02-16 04:04:30|1123.02|1112.22|1123.38|1112.58|1123.38|1112.58|1123.01|1112.21|6
1644984280000|2022-02-16 04:04:40|1123.52|1112.72|1123.34|1112.54|1123.52|1112.72|1123.34|1112.54|2
1644984290000|2022-02-16 04:04:50|1123.12|1112.32|1123.51|1112.71|1123.52|1112.72|1123.12|1112.32|3
1644984300000|2022-02-16 04:05:00|1123.52|1112.72|1123.75|1112.95|1123.75|1112.95|1123.52|1112.72|2
1644984310000|2022-02-16 04:05:10|1123.8|1113|1124.04|1113.24|1124.36|1113.56|1123.52|1112.72|6
1644984320000|2022-02-16 04:05:20|1124.25|1113.45|1124.25|1113.45|1124.25|1113.45|1124.25|1113.45|1
1644984330000|2022-02-16 04:05:30|1124.48|1113.68|1124.48|1113.68|1124.48|1113.68|1124.48|1113.68|1
1644984340000|2022-02-16 04:05:40|1124.35|1113.55|1124.35|1113.55|1124.35|1113.55|1124.35|1113.55|1
1644984360000|2022-02-16 04:06:00|1124.25|1113.45|1124.25|1113.45|1124.25|1113.45|1124.25|1113.45|1
1644984400000|2022-02-16 04:06:40|1124.15|1113.35|1124.15|1113.35|1124.15|1113.35|1124.15|1113.35|1
1644984410000|2022-02-16 04:06:50|1124.12|1113.32|1124.27|1113.47|1124.68|1113.88|1124.12|1113.32|8
1644984420000|2022-02-16 04:07:00|1123.98|1113.18|1124.23|1113.43|1124.48|1113.68|1123.98|1113.18|3
1644984430000|2022-02-16 04:07:10|1124.3|1113.5|1124.23|1113.43|1124.3|1113.5|1124.23|1113.43|2
1644984440000|2022-02-16 04:07:20|1124.3|1113.5|1124.23|1113.43|1124.3|1113.5|1124.23|1113.43|2
1644984450000|2022-02-16 04:07:30|1124.36|1113.56|1124.37|1113.57|1124.37|1113.57|1124.36|1113.56|2
1644984460000|2022-02-16 04:07:40|1124.65|1113.85|1124.62|1113.82|1124.65|1113.85|1124.62|1113.82|3
1644984470000|2022-02-16 04:07:50|1124.63|1113.83|1124.59|1113.79|1124.8|1114|1124.58|1113.78|10
1644984490000|2022-02-16 04:08:10|1124.67|1113.87|1124.59|1113.79|1124.67|1113.87|1124.59|1113.79|2
1644984500000|2022-02-16 04:08:20|1124.68|1113.88|1124.68|1113.88|1124.68|1113.88|1124.65|1113.85|4
1644984510000|2022-02-16 04:08:30|1124.59|1113.79|1124.59|1113.79|1124.59|1113.79|1124.59|1113.79|1
1644984520000|2022-02-16 04:08:40|1124.09|1113.29|1123.9|1113.1|1124.09|1113.29|1123.9|1113.1|2
1644984530000|2022-02-16 04:08:50|1123.4|1112.6|1123.4|1112.6|1123.4|1112.6|1123.4|1112.6|1
1644984540000|2022-02-16 04:09:00|1123.82|1113.02|1123.8|1113|1123.82|1113.02|1123.8|1113|2
1644984550000|2022-02-16 04:09:10|1123.65|1112.85|1121.96|1111.16|1123.65|1112.85|1121.96|1111.16|9
1644984560000|2022-02-16 04:09:20|1121.78|1110.98|1121.9|1111.1|1121.9|1111.1|1121.7|1110.9|3
1644984570000|2022-02-16 04:09:30|1121.75|1110.95|1121.9|1111.1|1121.9|1111.1|1121.75|1110.95|2
1644984580000|2022-02-16 04:09:40|1121.81|1111.01|1121.9|1111.1|1121.9|1111.1|1121.81|1111.01|2
1644984600000|2022-02-16 04:10:00|1121.45|1110.65|1122.33|1111.53|1122.33|1111.53|1121.45|1110.65|4
1644984610000|2022-02-16 04:10:10|1122.16|1111.36|1122.55|1111.75|1122.55|1111.75|1122.16|1111.36|3
1644984620000|2022-02-16 04:10:20|1122.51|1111.71|1122.51|1111.71|1122.51|1111.71|1122.51|1111.71|1
1644984630000|2022-02-16 04:10:30|1122.15|1111.35|1122.48|1111.68|1122.76|1111.96|1122.15|1111.35|3
1644984640000|2022-02-16 04:10:40|1122.26|1111.46|1122.48|1111.68|1122.48|1111.68|1122.26|1111.46|2
1644984650000|2022-02-16 04:10:50|1122.26|1111.46|1122.26|1111.46|1122.26|1111.46|1122.26|1111.46|1
1644984660000|2022-02-16 04:11:00|1122.48|1111.68|1122.26|1111.46|1122.48|1111.68|1122.26|1111.46|2
1644984690000|2022-02-16 04:11:30|1121.9|1111.1|1121.9|1111.1|1121.9|1111.1|1121.9|1111.1|1
1644984710000|2022-02-16 04:11:50|1122.06|1111.26|1122.06|1111.26|1122.06|1111.26|1122.06|1111.26|1
1644984740000|2022-02-16 04:12:20|1122.11|1111.31|1122.15|1111.35|1122.15|1111.35|1122.11|1111.31|2
1644984750000|2022-02-16 04:12:30|1122.06|1111.26|1123.4|1112.6|1123.4|1112.6|1122.06|1111.26|7
1644984760000|2022-02-16 04:12:40|1123.28|1112.48|1123.42|1112.62|1123.42|1112.62|1123.28|1112.48|2
1644984770000|2022-02-16 04:12:50|1123.28|1112.48|1122.56|1111.76|1123.28|1112.48|1122.56|1111.76|5
1644984780000|2022-02-16 04:13:00|1122.59|1111.79|1122.56|1111.76|1122.6|1111.8|1122.56|1111.76|3
1644984790000|2022-02-16 04:13:10|1122.74|1111.94|1122.56|1111.76|1122.74|1111.94|1122.56|1111.76|2
1644984800000|2022-02-16 04:13:20|1122.53|1111.73|1122.34|1111.54|1122.53|1111.73|1122.06|1111.26|5
1644984810000|2022-02-16 04:13:30|1122.37|1111.57|1121.9|1111.1|1122.37|1111.57|1121.9|1111.1|4
1644984820000|2022-02-16 04:13:40|1122.06|1111.26|1122.06|1111.26|1122.06|1111.26|1122.06|1111.26|1
1644984840000|2022-02-16 04:14:00|1122.08|1111.28|1122.61|1111.81|1122.61|1111.81|1122.08|1111.28|4
1644984850000|2022-02-16 04:14:10|1122.8|1112|1122.56|1111.76|1122.8|1112|1122.56|1111.76|2
1644984870000|2022-02-16 04:14:30|1122.75|1111.95|1122.56|1111.76|1122.75|1111.95|1122.56|1111.76|3
1644984880000|2022-02-16 04:14:40|1122.72|1111.92|1123.03|1112.23|1123.03|1112.23|1122.27|1111.47|4
1644984890000|2022-02-16 04:14:50|1123.39|1112.59|1123.31|1112.51|1123.39|1112.59|1123.31|1112.51|2
1644984900000|2022-02-16 04:15:00|1123|1112.2|1122.91|1112.11|1123.26|1112.46|1122.82|1112.02|7
1644984910000|2022-02-16 04:15:10|1122.94|1112.14|1122.27|1111.47|1122.94|1112.14|1121.9|1111.1|6
1644984940000|2022-02-16 04:15:40|1122.06|1111.26|1121.9|1111.1|1122.06|1111.26|1121.81|1111.01|4
1644984960000|2022-02-16 04:16:00|1121.87|1111.07|1121.9|1111.1|1121.9|1111.1|1121.87|1111.07|2
1644984980000|2022-02-16 04:16:20|1121.48|1110.68|1121.65|1110.85|1121.73|1110.93|1121.48|1110.68|3
1644984990000|2022-02-16 04:16:30|1121.4|1110.6|1120.92|1110.12|1121.4|1110.6|1120.88|1110.08|4
1644985000000|2022-02-16 04:16:40|1120.9|1110.1|1119.9|1109.1|1120.9|1110.1|1119.9|1109.1|4
1644985010000|2022-02-16 04:16:50|1119.66|1108.86|1118.65|1107.85|1119.8|1109|1118.4|1107.6|10
1644985020000|2022-02-16 04:17:00|1118.5|1107.7|1118.3|1107.5|1118.7|1107.9|1118.15|1107.35|8
1644985030000|2022-02-16 04:17:10|1118.13|1107.33|1119.21|1108.41|1119.21|1108.41|1118.13|1107.33|5
1644985040000|2022-02-16 04:17:20|1119.32|1108.52|1119.4|1108.6|1119.72|1108.92|1119.1|1108.3|10
1644985050000|2022-02-16 04:17:30|1118.9|1108.1|1118.9|1108.1|1118.9|1108.1|1118.9|1108.1|1
1644985070000|2022-02-16 04:17:50|1118.5|1107.7|1117.81|1107.01|1118.5|1107.7|1117.81|1107.01|4
1644985080000|2022-02-16 04:18:00|1117.69|1106.89|1116.9|1106.1|1117.75|1106.95|1116.4|1105.6|9
1644985090000|2022-02-16 04:18:10|1116.73|1105.93|1116.3|1105.5|1116.9|1106.1|1115.79|1104.99|7
1644985100000|2022-02-16 04:18:20|1116.26|1105.46|1115.22|1104.42|1116.26|1105.46|1114.86|1104.06|13
1644985110000|2022-02-16 04:18:30|1114.9|1104.1|1114.9|1104.1|1115.09|1104.29|1114.85|1104.05|5
1644985120000|2022-02-16 04:18:40|1115|1104.2|1114.65|1103.85|1115|1104.2|1114.65|1103.85|4
1644985130000|2022-02-16 04:18:50|1114.77|1103.97|1112.4|1101.6|1114.77|1103.97|1112.4|1101.6|8
1644985140000|2022-02-16 04:19:00|1112.65|1101.85|1114.22|1103.42|1114.3|1103.5|1112.43|1101.63|14
1644985150000|2022-02-16 04:19:10|1114.15|1103.35|1114.4|1103.6|1114.75|1103.95|1114.15|1103.35|6
1644985160000|2022-02-16 04:19:20|1114.9|1104.1|1115.4|1104.6|1115.76|1104.96|1114.9|1104.1|7
1644985170000|2022-02-16 04:19:30|1115.9|1105.1|1115.9|1105.1|1115.9|1105.1|1115.9|1105.1|1
1644985180000|2022-02-16 04:19:40|1115.79|1104.99|1115.9|1105.1|1115.9|1105.1|1115.79|1104.99|4
1644985190000|2022-02-16 04:19:50|1115.74|1104.94|1115.64|1104.84|1116.05|1105.25|1115.5|1104.7|6
1644985200000|2022-02-16 04:20:00|1115.9|1105.1|1115.4|1104.6|1116.15|1105.35|1115.1|1104.3|7
1644985210000|2022-02-16 04:20:10|1114.9|1104.1|1114.9|1104.1|1114.9|1104.1|1114.6|1103.8|7
1644985220000|2022-02-16 04:20:20|1114.95|1104.15|1114.9|1104.1|1114.95|1104.15|1114.9|1104.1|2
1644985230000|2022-02-16 04:20:30|1114.99|1104.19|1114.9|1104.1|1115.05|1104.25|1114.9|1104.1|3
1644985240000|2022-02-16 04:20:40|1115.1|1104.3|1115.19|1104.39|1115.19|1104.39|1114.9|1104.1|4
1644985250000|2022-02-16 04:20:50|1115.18|1104.38|1115.79|1104.99|1115.79|1104.99|1115.18|1104.38|5
1644985260000|2022-02-16 04:21:00|1115.9|1105.1|1115.9|1105.1|1115.9|1105.1|1115.9|1105.1|1
1644985270000|2022-02-16 04:21:10|1115.8|1105|1115.9|1105.1|1115.9|1105.1|1115.8|1105|2
1644985280000|2022-02-16 04:21:20|1115.73|1104.93|1116.12|1105.32|1116.12|1105.32|1115.73|1104.93|4
1644985290000|2022-02-16 04:21:30|1116.15|1105.35|1116.15|1105.35|1116.15|1105.35|1116.15|1105.35|1
1644985300000|2022-02-16 04:21:40|1116.12|1105.32|1118.06|1107.26|1118.06|1107.26|1115.9|1105.1|7
1644985310000|2022-02-16 04:21:50|1118.8|1108|1118.3|1107.5|1118.8|1108|1118.3|1107.5|3
1644985320000|2022-02-16 04:22:00|1118.4|1107.6|1117.82|1107.02|1118.4|1107.6|1117.82|1107.02|8
1644985330000|2022-02-16 04:22:10|1117.47|1106.67|1115.9|1105.1|1117.47|1106.67|1114.9|1104.1|10
1644985340000|2022-02-16 04:22:20|1116.19|1105.39|1115.9|1105.1|1116.19|1105.39|1115.9|1105.1|2
1644985350000|2022-02-16 04:22:30|1115.53|1104.73|1115.19|1104.39|1115.53|1104.73|1114.9|1104.1|5
1644985360000|2022-02-16 04:22:40|1115.32|1104.52|1114.9|1104.1|1115.55|1104.75|1114.4|1103.6|7
1644985370000|2022-02-16 04:22:50|1114.71|1103.91|1114.71|1103.91|1114.71|1103.91|1114.71|1103.91|1
1644985380000|2022-02-16 04:23:00|1114.53|1103.73|1114.53|1103.73|1114.53|1103.73|1114.53|1103.73|1
1644985390000|2022-02-16 04:23:10|1114.55|1103.75|1115.15|1104.35|1115.15|1104.35|1114.55|1103.75|3
1644985400000|2022-02-16 04:23:20|1115.25|1104.45|1115.85|1105.05|1115.9|1105.1|1115.25|1104.45|4
1644985410000|2022-02-16 04:23:30|1115.9|1105.1|1117.12|1106.32|1117.4|1106.6|1115.9|1105.1|6
1644985420000|2022-02-16 04:23:40|1116.9|1106.1|1117.3|1106.5|1117.4|1106.6|1116.9|1106.1|6
1644985430000|2022-02-16 04:23:50|1116.9|1106.1|1116.9|1106.1|1116.9|1106.1|1116.9|1106.1|1
1644985440000|2022-02-16 04:24:00|1116.74|1105.94|1116.8|1106|1116.8|1106|1116.74|1105.94|2
1644985450000|2022-02-16 04:24:10|1116.74|1105.94|1118.15|1107.35|1118.5|1107.7|1116.4|1105.6|13
1644985460000|2022-02-16 04:24:20|1118.4|1107.6|1118.65|1107.85|1118.65|1107.85|1118.3|1107.5|3
1644985470000|2022-02-16 04:24:30|1118.3|1107.5|1118.4|1107.6|1118.55|1107.75|1118.3|1107.5|3
1644985480000|2022-02-16 04:24:40|1118.75|1107.95|1118.7|1107.9|1118.75|1107.95|1118.4|1107.6|4
1644985500000|2022-02-16 04:25:00|1118.45|1107.65|1117.65|1106.85|1118.45|1107.65|1117.65|1106.85|3
1644985510000|2022-02-16 04:25:10|1116.9|1106.1|1115.4|1104.6|1116.9|1106.1|1115.4|1104.6|7
1644985520000|2022-02-16 04:25:20|1115.5|1104.7|1115.12|1104.32|1115.5|1104.7|1114.79|1103.99|11
1644985530000|2022-02-16 04:25:30|1115.5|1104.7|1115.9|1105.1|1115.9|1105.1|1115.13|1104.33|9
1644985540000|2022-02-16 04:25:40|1115.75|1104.95|1115.75|1104.95|1115.75|1104.95|1115.75|1104.95|1
1644985550000|2022-02-16 04:25:50|1115.9|1105.1|1114.76|1103.96|1115.9|1105.1|1114.76|1103.96|4
1644985560000|2022-02-16 04:26:00|1114.55|1103.75|1114.19|1103.39|1114.55|1103.75|1114.19|1103.39|2
1644985570000|2022-02-16 04:26:10|1114.4|1103.6|1114.9|1104.1|1114.9|1104.1|1114.4|1103.6|5
1644985580000|2022-02-16 04:26:20|1115.18|1104.38|1115.15|1104.35|1115.21|1104.41|1115.15|1104.35|4
1644985590000|2022-02-16 04:26:30|1114.9|1104.1|1114.9|1104.1|1114.9|1104.1|1114.76|1103.96|3
1644985600000|2022-02-16 04:26:40|1114.8|1104|1114.9|1104.1|1114.9|1104.1|1114.73|1103.93|3
1644985610000|2022-02-16 04:26:50|1114.57|1103.77|1114.44|1103.64|1114.8|1104|1114.44|1103.64|5
1644985620000|2022-02-16 04:27:00|1114.57|1103.77|1112.76|1101.96|1114.57|1103.77|1112.76|1101.96|7
1644985630000|2022-02-16 04:27:10|1112.9|1102.1|1111.9|1101.1|1112.9|1102.1|1111.9|1101.1|6
1644985640000|2022-02-16 04:27:20|1111.68|1100.88|1111.9|1101.1|1111.9|1101.1|1111.66|1100.86|4
1644985650000|2022-02-16 04:27:30|1112.15|1101.35|1112.85|1102.05|1112.85|1102.05|1112.12|1101.32|8
1644985660000|2022-02-16 04:27:40|1113.13|1102.33|1113.4|1102.6|1113.4|1102.6|1112.7|1101.9|6
1644985670000|2022-02-16 04:27:50|1113.15|1102.35|1113.15|1102.35|1113.15|1102.35|1113.15|1102.35|1
1644985680000|2022-02-16 04:28:00|1112.9|1102.1|1112.9|1102.1|1112.95|1102.15|1112.32|1101.52|6
1644985690000|2022-02-16 04:28:10|1113.6|1102.8|1113.9|1103.1|1113.9|1103.1|1113.1|1102.3|5
1644985700000|2022-02-16 04:28:20|1114.55|1103.75|1114.4|1103.6|1114.55|1103.75|1114.15|1103.35|4
1644985710000|2022-02-16 04:28:30|1114.22|1103.42|1114.3|1103.5|1114.37|1103.57|1114.22|1103.42|4
1644985720000|2022-02-16 04:28:40|1114.75|1103.95|1114.9|1104.1|1114.9|1104.1|1114.66|1103.86|4
1644985730000|2022-02-16 04:28:50|1115.14|1104.34|1115.45|1104.65|1115.55|1104.75|1115.05|1104.25|6
1644985740000|2022-02-16 04:29:00|1115.75|1104.95|1115.85|1105.05|1115.85|1105.05|1115.4|1104.6|4
1644985750000|2022-02-16 04:29:10|1115.66|1104.86|1115.75|1104.95|1115.75|1104.95|1115.66|1104.86|2
1644985760000|2022-02-16 04:29:20|1115.4|1104.6|1115.65|1104.85|1115.65|1104.85|1115.4|1104.6|4
1644985770000|2022-02-16 04:29:30|1115.9|1105.1|1115.73|1104.93|1115.9|1105.1|1115.73|1104.93|2
1644985780000|2022-02-16 04:29:40|1115.74|1104.94|1115.73|1104.93|1115.74|1104.94|1115.72|1104.92|4
1644985790000|2022-02-16 04:29:50|1115.57|1104.77|1114.9|1104.1|1115.84|1105.04|1114.8|1104|7
1644985800000|2022-02-16 04:30:00|1114.57|1103.77|1115.8|1105|1115.8|1105|1114.4|1103.6|12
1644985810000|2022-02-16 04:30:10|1115.68|1104.88|1115.75|1104.95|1115.75|1104.95|1115.68|1104.88|2
1644985820000|2022-02-16 04:30:20|1115.6|1104.8|1115.6|1104.8|1115.6|1104.8|1115.1|1104.3|3
1644985830000|2022-02-16 04:30:30|1115.5|1104.7|1115.6|1104.8|1115.6|1104.8|1115.5|1104.7|2
1644985840000|2022-02-16 04:30:40|1115.5|1104.7|1115.3|1104.5|1115.55|1104.75|1115.05|1104.25|6
1644985860000|2022-02-16 04:31:00|1115.61|1104.81|1115.7|1104.9|1115.7|1104.9|1115.61|1104.81|2
1644985870000|2022-02-16 04:31:10|1115.66|1104.86|1115.9|1105.1|1115.9|1105.1|1115.66|1104.86|3
1644985890000|2022-02-16 04:31:30|1116.4|1105.6|1116.45|1105.65|1116.6|1105.8|1116.15|1105.35|5
1644985900000|2022-02-16 04:31:40|1116.61|1105.81|1116.72|1105.92|1116.85|1106.05|1116.61|1105.81|3
1644985910000|2022-02-16 04:31:50|1116.9|1106.1|1117.35|1106.55|1117.6|1106.8|1116.9|1106.1|6
1644985920000|2022-02-16 04:32:00|1117.7|1106.9|1117.28|1106.48|1117.7|1106.9|1117.28|1106.48|3
1644985940000|2022-02-16 04:32:20|1117.26|1106.46|1117.4|1106.6|1117.4|1106.6|1117.26|1106.46|2
1644985950000|2022-02-16 04:32:30|1117.85|1107.05|1117.9|1107.1|1117.9|1107.1|1117.85|1107.05|2
1644985960000|2022-02-16 04:32:40|1117.93|1107.13|1118.17|1107.37|1118.45|1107.65|1117.93|1107.13|3
1644985970000|2022-02-16 04:32:50|1118.39|1107.59|1117.9|1107.1|1118.8|1108|1117.8|1107|16
1644985990000|2022-02-16 04:33:10|1117.65|1106.85|1118.15|1107.35|1118.15|1107.35|1117.01|1106.21|5
1644986000000|2022-02-16 04:33:20|1118.4|1107.6|1118.9|1108.1|1118.9|1108.1|1118.4|1107.6|3
1644986010000|2022-02-16 04:33:30|1119.28|1108.48|1119.28|1108.48|1119.36|1108.56|1118.9|1108.1|5
1644986020000|2022-02-16 04:33:40|1118.9|1108.1|1119.28|1108.48|1119.36|1108.56|1118.9|1108.1|4
1644986030000|2022-02-16 04:33:50|1118.9|1108.1|1119.28|1108.48|1119.28|1108.48|1118.9|1108.1|2
1644986040000|2022-02-16 04:34:00|1119.48|1108.68|1119.48|1108.68|1119.48|1108.68|1119.48|1108.68|1
1644986050000|2022-02-16 04:34:10|1119.5|1108.7|1119.67|1108.87|1119.67|1108.87|1119.5|1108.7|5
1644986070000|2022-02-16 04:34:30|1119.9|1109.1|1120.02|1109.22|1120.02|1109.22|1119.9|1109.1|2
1644986080000|2022-02-16 04:34:40|1120.39|1109.59|1120.39|1109.59|1120.39|1109.59|1120.39|1109.59|1
1644986090000|2022-02-16 04:34:50|1120.58|1109.78|1120.58|1109.78|1120.58|1109.78|1120.58|1109.78|1
1644986100000|2022-02-16 04:35:00|1120.39|1109.59|1120.63|1109.83|1120.75|1109.95|1120.39|1109.59|3
1644986110000|2022-02-16 04:35:10|1120.39|1109.59|1120.58|1109.78|1120.63|1109.83|1120.39|1109.59|3
1644986120000|2022-02-16 04:35:20|1120.39|1109.59|1120.39|1109.59|1120.39|1109.59|1120.39|1109.59|1
1644986150000|2022-02-16 04:35:50|1120.02|1109.22|1119.95|1109.15|1120.2|1109.4|1119.95|1109.15|4
1644986160000|2022-02-16 04:36:00|1120.02|1109.22|1119.4|1108.6|1120.02|1109.22|1119.4|1108.6|3
1644986170000|2022-02-16 04:36:10|1119.25|1108.45|1119.4|1108.6|1119.4|1108.6|1119.25|1108.45|2
1644986180000|2022-02-16 04:36:20|1119.38|1108.58|1120.01|1109.21|1120.01|1109.21|1119.38|1108.58|4
1644986190000|2022-02-16 04:36:30|1120.1|1109.3|1120.05|1109.25|1120.1|1109.3|1120.01|1109.21|4
1644986200000|2022-02-16 04:36:40|1120|1109.2|1120.01|1109.21|1120.05|1109.25|1120|1109.2|4
1644986210000|2022-02-16 04:36:50|1120.02|1109.22|1120.01|1109.21|1120.02|1109.22|1120.01|1109.21|2
1644986220000|2022-02-16 04:37:00|1120.1|1109.3|1120.1|1109.3|1120.1|1109.3|1120.1|1109.3|1
1644986230000|2022-02-16 04:37:10|1120.05|1109.25|1120.02|1109.22|1120.05|1109.25|1120|1109.2|4
1644986250000|2022-02-16 04:37:30|1120|1109.2|1120|1109.2|1120|1109.2|1120|1109.2|1
1644986270000|2022-02-16 04:37:50|1119.92|1109.12|1119.45|1108.65|1119.92|1109.12|1119.45|1108.65|3
1644986280000|2022-02-16 04:38:00|1119.3|1108.5|1119.15|1108.35|1119.3|1108.5|1119.15|1108.35|5
1644986290000|2022-02-16 04:38:10|1119.18|1108.38|1118.9|1108.1|1119.18|1108.38|1118.9|1108.1|2
1644986310000|2022-02-16 04:38:30|1118.85|1108.05|1118.85|1108.05|1118.85|1108.05|1118.85|1108.05|1
1644986320000|2022-02-16 04:38:40|1118.8|1108|1118.8|1108|1118.8|1108|1118.8|1108|1
1644986330000|2022-02-16 04:38:50|1118.3|1107.5|1117.77|1106.97|1118.3|1107.5|1117.77|1106.97|3
1644986340000|2022-02-16 04:39:00|1117.71|1106.91|1117.51|1106.71|1117.71|1106.91|1117.51|1106.71|2
1644986350000|2022-02-16 04:39:10|1117.47|1106.67|1117.15|1106.35|1117.47|1106.67|1117.15|1106.35|2
1644986360000|2022-02-16 04:39:20|1117.44|1106.64|1118.25|1107.45|1118.25|1107.45|1117.44|1106.64|5
1644986370000|2022-02-16 04:39:30|1118.23|1107.43|1118.2|1107.4|1118.23|1107.43|1118.2|1107.4|2
1644986390000|2022-02-16 04:39:50|1118.44|1107.64|1118.44|1107.64|1118.44|1107.64|1118.44|1107.64|1
1644986400000|2022-02-16 04:40:00|1118.55|1107.75|1118.49|1107.69|1118.83|1108.03|1118.35|1107.55|8
1644986410000|2022-02-16 04:40:10|1118.23|1107.43|1118.37|1107.57|1118.37|1107.57|1118.23|1107.43|2
1644986420000|2022-02-16 04:40:20|1118.31|1107.51|1118.56|1107.76|1118.56|1107.76|1118.14|1107.34|3
1644986430000|2022-02-16 04:40:30|1118.9|1108.1|1118.87|1108.07|1118.9|1108.1|1118.87|1108.07|2
1644986440000|2022-02-16 04:40:40|1119.35|1108.55|1119.35|1108.55|1119.35|1108.55|1119.35|1108.55|1
1644986450000|2022-02-16 04:40:50|1119.08|1108.28|1120.4|1109.6|1120.5|1109.7|1119.08|1108.28|5
1644986460000|2022-02-16 04:41:00|1120.75|1109.95|1120.75|1109.95|1120.75|1109.95|1120.75|1109.95|1
1644986470000|2022-02-16 04:41:10|1120.7|1109.9|1120.2|1109.4|1120.7|1109.9|1120.2|1109.4|2
1644986480000|2022-02-16 04:41:20|1119.9|1109.1|1119.94|1109.14|1119.94|1109.14|1119.86|1109.06|3
1644986500000|2022-02-16 04:41:40|1119.84|1109.04|1119.84|1109.04|1119.84|1109.04|1119.84|1109.04|1
1644986510000|2022-02-16 04:41:50|1119.9|1109.1|1120.15|1109.35|1120.15|1109.35|1119.71|1108.91|4
1644986520000|2022-02-16 04:42:00|1120.08|1109.28|1120.08|1109.28|1120.08|1109.28|1120.05|1109.25|3
1644986530000|2022-02-16 04:42:10|1120.46|1109.66|1120.46|1109.66|1120.46|1109.66|1120.46|1109.66|1
1644986540000|2022-02-16 04:42:20|1120.65|1109.85|1120.65|1109.85|1120.65|1109.85|1120.65|1109.85|1
1644986550000|2022-02-16 04:42:30|1120.58|1109.78|1120.58|1109.78|1120.58|1109.78|1120.58|1109.78|1
1644986580000|2022-02-16 04:43:00|1120.3|1109.5|1122.9|1112.1|1122.9|1112.1|1120.3|1109.5|8
1644986590000|2022-02-16 04:43:10|1122.84|1112.04|1121.09|1110.29|1122.87|1112.07|1121.09|1110.29|5
1644986600000|2022-02-16 04:43:20|1120.77|1109.97|1120.9|1110.1|1120.9|1110.1|1120.77|1109.97|2
1644986610000|2022-02-16 04:43:30|1121.24|1110.44|1122.5|1111.7|1122.5|1111.7|1121.24|1110.44|7
1644986620000|2022-02-16 04:43:40|1122.68|1111.88|1122.69|1111.89|1122.72|1111.92|1122.68|1111.88|4
1644986630000|2022-02-16 04:43:50|1122.72|1111.92|1123.15|1112.35|1123.6|1112.8|1122.72|1111.92|4
1644986640000|2022-02-16 04:44:00|1123.55|1112.75|1123.12|1112.32|1123.55|1112.75|1123.12|1112.32|3
1644986660000|2022-02-16 04:44:20|1123.28|1112.48|1123.21|1112.41|1123.28|1112.48|1123.21|1112.41|2
1644986680000|2022-02-16 04:44:40|1123.32|1112.52|1123.15|1112.35|1123.32|1112.52|1122.9|1112.1|4
1644986690000|2022-02-16 04:44:50|1122.9|1112.1|1121.95|1111.15|1122.9|1112.1|1121.23|1110.43|7
1644986700000|2022-02-16 04:45:00|1121.74|1110.94|1121.66|1110.86|1121.9|1111.1|1121.66|1110.86|4
1644986710000|2022-02-16 04:45:10|1121.74|1110.94|1121.64|1110.84|1121.74|1110.94|1121.64|1110.84|2
1644986720000|2022-02-16 04:45:20|1121.75|1110.95|1122.09|1111.29|1122.25|1111.45|1121.75|1110.95|3
1644986730000|2022-02-16 04:45:30|1122.26|1111.46|1122.4|1111.6|1122.57|1111.77|1122.26|1111.46|3
1644986740000|2022-02-16 04:45:40|1122.58|1111.78|1122.45|1111.65|1122.66|1111.86|1122.13|1111.33|5
1644986750000|2022-02-16 04:45:50|1122.53|1111.73|1122.53|1111.73|1122.53|1111.73|1122.53|1111.73|1
1644986760000|2022-02-16 04:46:00|1122.28|1111.48|1122.9|1112.1|1122.9|1112.1|1122.28|1111.48|2
1644986770000|2022-02-16 04:46:10|1122.65|1111.85|1123.38|1112.58|1123.38|1112.58|1122.65|1111.85|7
1644986780000|2022-02-16 04:46:20|1123.6|1112.8|1123.35|1112.55|1123.6|1112.8|1123.35|1112.55|2
1644986820000|2022-02-16 04:47:00|1123.63|1112.83|1123.63|1112.83|1123.63|1112.83|1123.63|1112.83|1
1644986840000|2022-02-16 04:47:20|1123.7|1112.9|1123.58|1112.78|1123.7|1112.9|1123.58|1112.78|4
1644986850000|2022-02-16 04:47:30|1123.25|1112.45|1123.35|1112.55|1123.6|1112.8|1123.25|1112.45|4
1644986870000|2022-02-16 04:47:50|1123.58|1112.78|1123.58|1112.78|1123.7|1112.9|1123.58|1112.78|3
1644986880000|2022-02-16 04:48:00|1123.69|1112.89|1123.8|1113|1123.8|1113|1123.69|1112.89|2
1644986900000|2022-02-16 04:48:20|1123.4|1112.6|1123.4|1112.6|1123.4|1112.6|1123.4|1112.6|1
1644986920000|2022-02-16 04:48:40|1122.95|1112.15|1123|1112.2|1123|1112.2|1122.95|1112.15|2
1644986930000|2022-02-16 04:48:50|1122.9|1112.1|1122.9|1112.1|1122.9|1112.1|1122.9|1112.1|1
1644986940000|2022-02-16 04:49:00|1122.75|1111.95|1122.75|1111.95|1122.75|1111.95|1122.75|1111.95|1
1644986960000|2022-02-16 04:49:20|1122.67|1111.87|1122.67|1111.87|1122.67|1111.87|1122.67|1111.87|1
1644986970000|2022-02-16 04:49:30|1122.2|1111.4|1122.3|1111.5|1122.3|1111.5|1122.2|1111.4|2
1644986980000|2022-02-16 04:49:40|1122.58|1111.78|1122.51|1111.71|1122.67|1111.87|1122.51|1111.71|3
1644986990000|2022-02-16 04:49:50|1122.3|1111.5|1122.3|1111.5|1122.3|1111.5|1122.3|1111.5|1
1644987000000|2022-02-16 04:50:00|1122.5|1111.7|1122.86|1112.06|1122.86|1112.06|1122.5|1111.7|3
1644987010000|2022-02-16 04:50:10|1123.02|1112.22|1122.88|1112.08|1123.02|1112.22|1122.88|1112.08|2
1644987020000|2022-02-16 04:50:20|1122.82|1112.02|1123.4|1112.6|1123.4|1112.6|1122.82|1112.02|3
1644987030000|2022-02-16 04:50:30|1123.85|1113.05|1123.27|1112.47|1123.85|1113.05|1123.27|1112.47|3
1644987040000|2022-02-16 04:50:40|1123.03|1112.23|1123.18|1112.38|1123.18|1112.38|1122.9|1112.1|3
1644987050000|2022-02-16 04:50:50|1122.9|1112.1|1122.9|1112.1|1122.9|1112.1|1122.9|1112.1|1
1644987060000|2022-02-16 04:51:00|1122.96|1112.16|1122.96|1112.16|1122.96|1112.16|1122.96|1112.16|1
1644987070000|2022-02-16 04:51:10|1123.06|1112.26|1123.18|1112.38|1123.18|1112.38|1123.06|1112.26|2
1644987080000|2022-02-16 04:51:20|1123|1112.2|1123|1112.2|1123|1112.2|1123|1112.2|1
1644987100000|2022-02-16 04:51:40|1123.4|1112.6|1123.4|1112.6|1123.4|1112.6|1123.4|1112.6|1
1644987110000|2022-02-16 04:51:50|1123.26|1112.46|1123.26|1112.46|1123.26|1112.46|1123.26|1112.46|1
1644987120000|2022-02-16 04:52:00|1123.12|1112.32|1123.43|1112.63|1123.43|1112.63|1123.12|1112.32|2
1644987130000|2022-02-16 04:52:10|1123.51|1112.71|1123.84|1113.04|1123.84|1113.04|1123.51|1112.71|2
1644987140000|2022-02-16 04:52:20|1123.76|1112.96|1123.76|1112.96|1123.84|1113.04|1123.76|1112.96|3
1644987150000|2022-02-16 04:52:30|1123.9|1113.1|1123.9|1113.1|1123.9|1113.1|1123.9|1113.1|1
1644987170000|2022-02-16 04:52:50|1123.96|1113.16|1123.84|1113.04|1123.96|1113.16|1123.84|1113.04|2
1644987180000|2022-02-16 04:53:00|1124.03|1113.23|1124.03|1113.23|1124.03|1113.23|1124.03|1113.23|1
1644987190000|2022-02-16 04:53:10|1123.9|1113.1|1124.09|1113.29|1124.09|1113.29|1123.9|1113.1|2
1644987200000|2022-02-16 04:53:20|1123.99|1113.19|1123.99|1113.19|1123.99|1113.19|1123.99|1113.19|1
1644987230000|2022-02-16 04:53:50|1124.02|1113.22|1124.02|1113.22|1124.02|1113.22|1124.02|1113.22|1
1644987240000|2022-02-16 04:54:00|1124.44|1113.64|1124.25|1113.45|1124.44|1113.64|1124.25|1113.45|2
1644987270000|2022-02-16 04:54:30|1123.9|1113.1|1123.53|1112.73|1123.9|1113.1|1123.53|1112.73|2
1644987300000|2022-02-16 04:55:00|1123.36|1112.56|1123.36|1112.56|1123.36|1112.56|1123.36|1112.56|1
1644987310000|2022-02-16 04:55:10|1122.9|1112.1|1122.93|1112.13|1122.93|1112.13|1122.9|1112.1|2
1644987320000|2022-02-16 04:55:20|1122.9|1112.1|1122.9|1112.1|1122.9|1112.1|1122.9|1112.1|1
1644987330000|2022-02-16 04:55:30|1122.93|1112.13|1122.9|1112.1|1122.93|1112.13|1122.86|1112.06|5
1644987350000|2022-02-16 04:55:50|1122.98|1112.18|1122.98|1112.18|1122.98|1112.18|1122.98|1112.18|1
1644987360000|2022-02-16 04:56:00|1123.17|1112.37|1122.9|1112.1|1123.17|1112.37|1122.9|1112.1|2
1644987370000|2022-02-16 04:56:10|1123.4|1112.6|1123.58|1112.78|1123.58|1112.78|1123.4|1112.6|2
1644987380000|2022-02-16 04:56:20|1123.76|1112.96|1123.93|1113.13|1124.01|1113.21|1123.76|1112.96|4
1644987390000|2022-02-16 04:56:30|1123.95|1113.15|1124.02|1113.22|1124.02|1113.22|1123.95|1113.15|2
1644987400000|2022-02-16 04:56:40|1124|1113.2|1124.09|1113.29|1124.09|1113.29|1124|1113.2|2
1644987410000|2022-02-16 04:56:50|1124.3|1113.5|1124.44|1113.64|1124.44|1113.64|1124.3|1113.5|2
1644987420000|2022-02-16 04:57:00|1124.4|1113.6|1124.49|1113.69|1124.49|1113.69|1124.4|1113.6|3
1644987440000|2022-02-16 04:57:20|1124.4|1113.6|1124.44|1113.64|1124.44|1113.64|1124.4|1113.6|2
1644987450000|2022-02-16 04:57:30|1124.5|1113.7|1124.6|1113.8|1124.6|1113.8|1124.45|1113.65|5
1644987460000|2022-02-16 04:57:40|1124.59|1113.79|1124.59|1113.79|1124.59|1113.79|1124.59|1113.79|1
1644987470000|2022-02-16 04:57:50|1124.6|1113.8|1124.9|1114.1|1124.9|1114.1|1124.59|1113.79|3
1644987480000|2022-02-16 04:58:00|1124.68|1113.88|1124.68|1113.88|1124.68|1113.88|1124.68|1113.88|1
1644987520000|2022-02-16 04:58:40|1124.71|1113.91|1124.68|1113.88|1124.71|1113.91|1124.68|1113.88|2
1644987540000|2022-02-16 04:59:00|1124.74|1113.94|1124.74|1113.94|1124.74|1113.94|1124.74|1113.94|1
1644987550000|2022-02-16 04:59:10|1124.49|1113.69|1125.05|1114.25|1125.05|1114.25|1124.49|1113.69|4
1644987580000|2022-02-16 04:59:40|1125.1|1114.3|1125.1|1114.3|1125.1|1114.3|1125.1|1114.3|1
1644987590000|2022-02-16 04:59:50|1125.05|1114.25|1125.17|1114.37|1125.17|1114.37|1125.05|1114.25|2
1644987600000|2022-02-16 05:00:00|1125.02|1114.22|1124.64|1113.84|1125.02|1114.22|1124.64|1113.84|3
1644987610000|2022-02-16 05:00:10|1124.63|1113.83|1124.63|1113.83|1124.63|1113.83|1124.63|1113.83|1
1644987620000|2022-02-16 05:00:20|1124.8|1114|1124.55|1113.75|1124.8|1114|1124.54|1113.74|5
1644987630000|2022-02-16 05:00:30|1124.64|1113.84|1124.64|1113.84|1124.64|1113.84|1124.64|1113.84|1
1644987640000|2022-02-16 05:00:40|1124.55|1113.75|1124.55|1113.75|1124.55|1113.75|1124.55|1113.75|1
1644987660000|2022-02-16 05:01:00|1124.35|1113.55|1124.35|1113.55|1124.35|1113.55|1124.35|1113.55|1
1644987670000|2022-02-16 05:01:10|1124.15|1113.35|1124.15|1113.35|1124.15|1113.35|1124.15|1113.35|1
1644987680000|2022-02-16 05:01:20|1124.08|1113.28|1123.83|1113.03|1124.29|1113.49|1123.83|1113.03|4
1644987690000|2022-02-16 05:01:30|1123.44|1112.64|1123.9|1113.1|1123.92|1113.12|1123.3|1112.5|5
1644987700000|2022-02-16 05:01:40|1123.92|1113.12|1124.11|1113.31|1124.2|1113.4|1123.92|1113.12|5
1644987710000|2022-02-16 05:01:50|1123.95|1113.15|1123.94|1113.14|1123.95|1113.15|1123.94|1113.14|2
1644987720000|2022-02-16 05:02:00|1123.96|1113.16|1124.25|1113.45|1124.25|1113.45|1123.9|1113.1|6
1644987730000|2022-02-16 05:02:10|1123.9|1113.1|1123.9|1113.1|1123.9|1113.1|1123.9|1113.1|1
1644987740000|2022-02-16 05:02:20|1123.77|1112.97|1123.77|1112.97|1123.77|1112.97|1123.77|1112.97|1
1644987750000|2022-02-16 05:02:30|1123.03|1112.23|1123.03|1112.23|1123.03|1112.23|1123.03|1112.23|1
1644987770000|2022-02-16 05:02:50|1123.12|1112.32|1122.9|1112.1|1123.12|1112.32|1122.9|1112.1|2
1644987780000|2022-02-16 05:03:00|1123.03|1112.23|1123.6|1112.8|1123.75|1112.95|1123.03|1112.23|4
1644987790000|2022-02-16 05:03:10|1123.9|1113.1|1123.9|1113.1|1123.9|1113.1|1123.9|1113.1|1
1644987800000|2022-02-16 05:03:20|1124.12|1113.32|1124.75|1113.95|1124.75|1113.95|1124.12|1113.32|2
1644987810000|2022-02-16 05:03:30|1124.7|1113.9|1124.7|1113.9|1124.7|1113.9|1124.7|1113.9|1
1644987820000|2022-02-16 05:03:40|1124.48|1113.68|1124.48|1113.68|1124.48|1113.68|1124.48|1113.68|1
1644987830000|2022-02-16 05:03:50|1124.8|1114|1124.58|1113.78|1124.8|1114|1124.57|1113.77|3
1644987840000|2022-02-16 05:04:00|1124.65|1113.85|1124.51|1113.71|1124.65|1113.85|1124.51|1113.71|3
1644987860000|2022-02-16 05:04:20|1124.5|1113.7|1124.5|1113.7|1124.5|1113.7|1124.5|1113.7|1
1644987870000|2022-02-16 05:04:30|1124.41|1113.61|1124.56|1113.76|1124.56|1113.76|1124.41|1113.61|3
1644987880000|2022-02-16 05:04:40|1124.55|1113.75|1124.85|1114.05|1124.85|1114.05|1124.55|1113.75|2
1644987900000|2022-02-16 05:05:00|1124.9|1114.1|1124.9|1114.1|1124.9|1114.1|1124.9|1114.1|1
1644987930000|2022-02-16 05:05:30|1125.28|1114.48|1125.28|1114.48|1125.28|1114.48|1125.28|1114.48|1
1644987940000|2022-02-16 05:05:40|1125.54|1114.74|1125.4|1114.6|1125.63|1114.83|1125.4|1114.6|4
1644987950000|2022-02-16 05:05:50|1125.2|1114.4|1125.4|1114.6|1125.63|1114.83|1125.2|1114.4|3
1644987960000|2022-02-16 05:06:00|1125.26|1114.46|1125.56|1114.76|1125.71|1114.91|1125.26|1114.46|5
1644987970000|2022-02-16 05:06:10|1125.36|1114.56|1126.4|1115.6|1126.4|1115.6|1125.36|1114.56|11
1644987980000|2022-02-16 05:06:20|1126.19|1115.39|1126.19|1115.39|1126.5|1115.7|1126.1|1115.3|6
1644987990000|2022-02-16 05:06:30|1126.35|1115.55|1126.07|1115.27|1126.35|1115.55|1126.07|1115.27|2
1644988010000|2022-02-16 05:06:50|1126.4|1115.6|1126.1|1115.3|1126.4|1115.6|1126.1|1115.3|3
1644988020000|2022-02-16 05:07:00|1126.03|1115.23|1126.03|1115.23|1126.03|1115.23|1126.03|1115.23|1
1644988030000|2022-02-16 05:07:10|1125.95|1115.15|1125.9|1115.1|1125.95|1115.15|1125.78|1114.98|3
1644988040000|2022-02-16 05:07:20|1125.31|1114.51|1125.4|1114.6|1125.4|1114.6|1125.31|1114.51|2
1644988050000|2022-02-16 05:07:30|1125.8|1115|1126.03|1115.23|1126.03|1115.23|1125.8|1115|4
1644988060000|2022-02-16 05:07:40|1126.1|1115.3|1126.1|1115.3|1126.1|1115.3|1126.1|1115.3|1
1644988070000|2022-02-16 05:07:50|1126.03|1115.23|1126.03|1115.23|1126.03|1115.23|1126.03|1115.23|1
1644988080000|2022-02-16 05:08:00|1126.1|1115.3|1126.03|1115.23|1126.1|1115.3|1126.03|1115.23|2
1644988090000|2022-02-16 05:08:10|1126.07|1115.27|1126.31|1115.51|1126.31|1115.51|1126.07|1115.27|4
1644988100000|2022-02-16 05:08:20|1126.17|1115.37|1126.03|1115.23|1126.17|1115.37|1126.03|1115.23|2
1644988120000|2022-02-16 05:08:40|1126.57|1115.77|1126.92|1116.12|1126.92|1116.12|1126.57|1115.77|4
1644988140000|2022-02-16 05:09:00|1126.9|1116.1|1126.92|1116.12|1126.92|1116.12|1126.9|1116.1|2
1644988150000|2022-02-16 05:09:10|1127.05|1116.25|1126.92|1116.12|1127.05|1116.25|1126.9|1116.1|4
1644988180000|2022-02-16 05:09:40|1127.22|1116.42|1127.22|1116.42|1127.22|1116.42|1127.22|1116.42|1
1644988190000|2022-02-16 05:09:50|1127.25|1116.45|1127.25|1116.45|1127.25|1116.45|1127.25|1116.45|1
1644988200000|2022-02-16 05:10:00|1127.24|1116.44|1127.24|1116.44|1127.24|1116.44|1127.24|1116.44|1
1644988210000|2022-02-16 05:10:10|1127|1116.2|1126.92|1116.12|1127.02|1116.22|1126.92|1116.12|7
1644988230000|2022-02-16 05:10:30|1126.9|1116.1|1126.92|1116.12|1126.95|1116.15|1126.9|1116.1|4
1644988250000|2022-02-16 05:10:50|1127.19|1116.39|1127.15|1116.35|1127.19|1116.39|1127.15|1116.35|2
1644988260000|2022-02-16 05:11:00|1126.9|1116.1|1126.96|1116.16|1126.96|1116.16|1126.9|1116.1|2
1644988270000|2022-02-16 05:11:10|1126.9|1116.1|1126.9|1116.1|1126.9|1116.1|1126.9|1116.1|1
1644988280000|2022-02-16 05:11:20|1127.15|1116.35|1127.15|1116.35|1127.15|1116.35|1127.15|1116.35|1
1644988320000|2022-02-16 05:12:00|1127.2|1116.4|1127.2|1116.4|1127.2|1116.4|1127.2|1116.4|1
1644988340000|2022-02-16 05:12:20|1127.24|1116.44|1127.24|1116.44|1127.24|1116.44|1127.24|1116.44|1
1644988380000|2022-02-16 05:13:00|1127.29|1116.49|1127.34|1116.54|1127.34|1116.54|1127.29|1116.49|2
1644988390000|2022-02-16 05:13:10|1127.69|1116.89|1128.65|1117.85|1128.65|1117.85|1127.69|1116.89|4
1644988400000|2022-02-16 05:13:20|1128.9|1118.1|1128.9|1118.1|1128.9|1118.1|1128.9|1118.1|1
1644988440000|2022-02-16 05:14:00|1129.05|1118.25|1129.3|1118.5|1129.3|1118.5|1129.05|1118.25|2
1644988460000|2022-02-16 05:14:20|1129.58|1118.78|1129.58|1118.78|1129.58|1118.78|1129.58|1118.78|1
1644988470000|2022-02-16 05:14:30|1129.62|1118.82|1129.9|1119.1|1129.9|1119.1|1129.2|1118.4|3
1644988480000|2022-02-16 05:14:40|1129.85|1119.05|1129.42|1118.62|1129.85|1119.05|1129.4|1118.6|5
1644988490000|2022-02-16 05:14:50|1129.47|1118.67|1129.28|1118.48|1129.53|1118.73|1129.03|1118.23|5
1644988500000|2022-02-16 05:15:00|1129.31|1118.51|1129.4|1118.6|1129.5|1118.7|1129.31|1118.51|4
1644988510000|2022-02-16 05:15:10|1129.45|1118.65|1128.9|1118.1|1129.46|1118.66|1128.9|1118.1|4
1644988520000|2022-02-16 05:15:20|1129.09|1118.29|1128.9|1118.1|1129.09|1118.29|1128.9|1118.1|2
1644988560000|2022-02-16 05:16:00|1129|1118.2|1129|1118.2|1129|1118.2|1129|1118.2|1
1644988590000|2022-02-16 05:16:30|1128.9|1118.1|1128.9|1118.1|1128.9|1118.1|1128.9|1118.1|1
1644988600000|2022-02-16 05:16:40|1128.75|1117.95|1128.4|1117.6|1128.75|1117.95|1128.26|1117.46|5
1644988610000|2022-02-16 05:16:50|1127.9|1117.1|1127.9|1117.1|1127.9|1117.1|1127.9|1117.1|1
1644988620000|2022-02-16 05:17:00|1127.8|1117|1127.8|1117|1127.8|1117|1127.8|1117|1
1644988630000|2022-02-16 05:17:10|1127.71|1116.91|1127.71|1116.91|1127.71|1116.91|1127.71|1116.91|1
1644988640000|2022-02-16 05:17:20|1127.7|1116.9|1127.6|1116.8|1127.7|1116.9|1127.6|1116.8|2
1644988650000|2022-02-16 05:17:30|1127.5|1116.7|1127.5|1116.7|1127.6|1116.8|1127.1|1116.3|4
1644988660000|2022-02-16 05:17:40|1127.1|1116.3|1126.74|1115.94|1127.1|1116.3|1126.74|1115.94|3
1644988670000|2022-02-16 05:17:50|1126.25|1115.45|1126.03|1115.23|1126.25|1115.45|1126.03|1115.23|2
1644988680000|2022-02-16 05:18:00|1126.1|1115.3|1126.1|1115.3|1126.1|1115.3|1126.1|1115.3|1
1644988690000|2022-02-16 05:18:10|1126.07|1115.27|1126.72|1115.92|1126.9|1116.1|1126.03|1115.23|10
1644988710000|2022-02-16 05:18:30|1126.9|1116.1|1126.72|1115.92|1126.9|1116.1|1126.72|1115.92|2
1644988730000|2022-02-16 05:18:50|1126.1|1115.3|1126.28|1115.48|1126.28|1115.48|1126.03|1115.23|4
1644988740000|2022-02-16 05:19:00|1126.42|1115.62|1126.42|1115.62|1126.42|1115.62|1126.42|1115.62|1
1644988750000|2022-02-16 05:19:10|1126.53|1115.73|1126.4|1115.6|1126.68|1115.88|1126.4|1115.6|4
1644988770000|2022-02-16 05:19:30|1126.03|1115.23|1126.03|1115.23|1126.03|1115.23|1126.03|1115.23|1
1644988800000|2022-02-16 05:20:00|1126.1|1115.3|1126.1|1115.3|1126.1|1115.3|1126.1|1115.3|1
1644988810000|2022-02-16 05:20:10|1126.03|1115.23|1125.9|1115.1|1126.03|1115.23|1125.9|1115.1|2
1644988850000|2022-02-16 05:20:50|1125.79|1114.99|1126.03|1115.23|1126.08|1115.28|1125.79|1114.99|4
1644988870000|2022-02-16 05:21:10|1125.9|1115.1|1125.9|1115.1|1125.9|1115.1|1125.9|1115.1|1
1644988880000|2022-02-16 05:21:20|1125.81|1115.01|1125.9|1115.1|1125.9|1115.1|1125.81|1115.01|2
1644988890000|2022-02-16 05:21:30|1125.4|1114.6|1125.4|1114.6|1125.4|1114.6|1125.4|1114.6|1
1644988910000|2022-02-16 05:21:50|1125.9|1115.1|1125.62|1114.82|1125.9|1115.1|1125.62|1114.82|2
1644988930000|2022-02-16 05:22:10|1125.4|1114.6|1125.4|1114.6|1125.4|1114.6|1125.4|1114.6|1
1644988940000|2022-02-16 05:22:20|1125.23|1114.43|1125.23|1114.43|1125.23|1114.43|1125.23|1114.43|1
1644988960000|2022-02-16 05:22:40|1125.4|1114.6|1125.4|1114.6|1125.4|1114.6|1125.4|1114.6|1
1644988980000|2022-02-16 05:23:00|1125.56|1114.76|1125.56|1114.76|1125.56|1114.76|1125.56|1114.76|1
1644989000000|2022-02-16 05:23:20|1125.4|1114.6|1123.9|1113.1|1125.4|1114.6|1123.9|1113.1|3
1644989010000|2022-02-16 05:23:30|1123.93|1113.13|1124.4|1113.6|1124.67|1113.87|1123.9|1113.1|6
1644989020000|2022-02-16 05:23:40|1124.55|1113.75|1125.04|1114.24|1125.04|1114.24|1124.43|1113.63|3
1644989040000|2022-02-16 05:24:00|1124.93|1114.13|1125.04|1114.24|1125.04|1114.24|1124.93|1114.13|2
1644989050000|2022-02-16 05:24:10|1124.9|1114.1|1125.18|1114.38|1125.18|1114.38|1124.9|1114.1|12
1644989070000|2022-02-16 05:24:30|1125.4|1114.6|1125.83|1115.03|1125.83|1115.03|1125.4|1114.6|9
1644989080000|2022-02-16 05:24:40|1125.84|1115.04|1125.84|1115.04|1125.91|1115.11|1125.83|1115.03|4
1644989140000|2022-02-16 05:25:40|1125.76|1114.96|1125.36|1114.56|1125.76|1114.96|1125.36|1114.56|4
1644989150000|2022-02-16 05:25:50|1125.51|1114.71|1125.76|1114.96|1125.76|1114.96|1125.51|1114.71|2
1644989160000|2022-02-16 05:26:00|1125.03|1114.23|1125.03|1114.23|1125.03|1114.23|1125.03|1114.23|1
1644989170000|2022-02-16 05:26:10|1125.17|1114.37|1125.17|1114.37|1125.17|1114.37|1125.17|1114.37|1
1644989180000|2022-02-16 05:26:20|1124.99|1114.19|1125.41|1114.61|1125.41|1114.61|1124.99|1114.19|2
1644989190000|2022-02-16 05:26:30|1125.9|1115.1|1125.85|1115.05|1125.9|1115.1|1125.84|1115.04|6
1644989200000|2022-02-16 05:26:40|1126.05|1115.25|1125.9|1115.1|1126.05|1115.25|1125.9|1115.1|2
1644989220000|2022-02-16 05:27:00|1125.95|1115.15|1125.95|1115.15|1125.95|1115.15|1125.95|1115.15|1
1644989240000|2022-02-16 05:27:20|1125.9|1115.1|1125.9|1115.1|1125.9|1115.1|1125.9|1115.1|1
1644989250000|2022-02-16 05:27:30|1125.93|1115.13|1125.93|1115.13|1125.93|1115.13|1125.93|1115.13|1
1644989270000|2022-02-16 05:27:50|1125.9|1115.1|1125.9|1115.1|1125.9|1115.1|1125.9|1115.1|1
1644989340000|2022-02-16 05:29:00|1125.95|1115.15|1125.95|1115.15|1125.95|1115.15|1125.95|1115.15|1
1644989370000|2022-02-16 05:29:30|1125.9|1115.1|1125.9|1115.1|1125.9|1115.1|1125.9|1115.1|1
1644989410000|2022-02-16 05:30:10|1126.2|1115.4|1126.2|1115.4|1126.2|1115.4|1126.2|1115.4|1
1644989420000|2022-02-16 05:30:20|1125.95|1115.15|1125.95|1115.15|1125.95|1115.15|1125.95|1115.15|1
1644989430000|2022-02-16 05:30:30|1126.05|1115.25|1126.05|1115.25|1126.05|1115.25|1126.05|1115.25|1
1644989450000|2022-02-16 05:30:50|1126.1|1115.3|1126.1|1115.3|1126.1|1115.3|1126.1|1115.3|1
1644989460000|2022-02-16 05:31:00|1126.05|1115.25|1126.06|1115.26|1126.06|1115.26|1125.9|1115.1|3
1644989470000|2022-02-16 05:31:10|1126.65|1115.85|1127.8|1117|1127.8|1117|1126.65|1115.85|7
1644989480000|2022-02-16 05:31:20|1127.9|1117.1|1127.9|1117.1|1127.9|1117.1|1127.9|1117.1|1
1644989490000|2022-02-16 05:31:30|1127.85|1117.05|1127.88|1117.08|1127.88|1117.08|1127.85|1117.05|2
1644989500000|2022-02-16 05:31:40|1127.9|1117.1|1127.9|1117.1|1127.9|1117.1|1127.9|1117.1|1
1644989510000|2022-02-16 05:31:50|1127.8|1117|1127.4|1116.6|1127.8|1117|1127.4|1116.6|2
1644989520000|2022-02-16 05:32:00|1126.9|1116.1|1126.35|1115.55|1126.9|1116.1|1126.35|1115.55|4
1644989530000|2022-02-16 05:32:10|1126.6|1115.8|1126.32|1115.52|1126.6|1115.8|1126.32|1115.52|2
1644989540000|2022-02-16 05:32:20|1126.6|1115.8|1126.1|1115.3|1126.6|1115.8|1126.1|1115.3|4
1644989550000|2022-02-16 05:32:30|1125.84|1115.04|1125.9|1115.1|1125.9|1115.1|1125.84|1115.04|5
1644989560000|2022-02-16 05:32:40|1125.5|1114.7|1125.29|1114.49|1125.5|1114.7|1125|1114.2|4
1644989590000|2022-02-16 05:33:10|1125|1114.2|1125|1114.2|1125|1114.2|1125|1114.2|1
1644989600000|2022-02-16 05:33:20|1124.95|1114.15|1124.9|1114.1|1124.95|1114.15|1124.9|1114.1|2
1644989630000|2022-02-16 05:33:50|1124|1113.2|1123.9|1113.1|1124.22|1113.42|1123.9|1113.1|4
1644989640000|2022-02-16 05:34:00|1123.97|1113.17|1124|1113.2|1124|1113.2|1123.97|1113.17|2
1644989660000|2022-02-16 05:34:20|1124.1|1113.3|1124.1|1113.3|1124.1|1113.3|1124.1|1113.3|1
1644989670000|2022-02-16 05:34:30|1124.48|1113.68|1124.79|1113.99|1124.9|1114.1|1124.48|1113.68|4
1644989680000|2022-02-16 05:34:40|1124.7|1113.9|1123.9|1113.1|1124.7|1113.9|1123.9|1113.1|3
1644989690000|2022-02-16 05:34:50|1123.51|1112.71|1123.51|1112.71|1123.51|1112.71|1123.51|1112.71|1
1644989700000|2022-02-16 05:35:00|1123.4|1112.6|1123.3|1112.5|1123.8|1113|1123.3|1112.5|7
1644989720000|2022-02-16 05:35:20|1123.28|1112.48|1123.9|1113.1|1123.9|1113.1|1123.28|1112.48|3
1644989740000|2022-02-16 05:35:40|1124.15|1113.35|1124.09|1113.29|1124.15|1113.35|1124.09|1113.29|2
1644989750000|2022-02-16 05:35:50|1124.15|1113.35|1123.9|1113.1|1124.15|1113.35|1123.9|1113.1|4
1644989760000|2022-02-16 05:36:00|1124.03|1113.23|1124.15|1113.35|1124.15|1113.35|1124.03|1113.23|2
1644989780000|2022-02-16 05:36:20|1124.32|1113.52|1123.65|1112.85|1124.32|1113.52|1123.65|1112.85|3
1644989810000|2022-02-16 05:36:50|1123.93|1113.13|1123.35|1112.55|1123.93|1113.13|1123.35|1112.55|2
1644989820000|2022-02-16 05:37:00|1123.86|1113.06|1124.01|1113.21|1124.03|1113.23|1123.86|1113.06|4
1644989830000|2022-02-16 05:37:10|1124.13|1113.33|1124.04|1113.24|1124.18|1113.38|1123.88|1113.08|5
1644989840000|2022-02-16 05:37:20|1124.19|1113.39|1124.3|1113.5|1124.55|1113.75|1124.15|1113.35|7
1644989850000|2022-02-16 05:37:30|1124.4|1113.6|1124.3|1113.5|1124.4|1113.6|1124.3|1113.5|2
1644989860000|2022-02-16 05:37:40|1124.39|1113.59|1124.3|1113.5|1124.39|1113.59|1123.9|1113.1|3
1644989880000|2022-02-16 05:38:00|1124.47|1113.67|1124.4|1113.6|1124.7|1113.9|1124.4|1113.6|3
1644989900000|2022-02-16 05:38:20|1124.65|1113.85|1123.9|1113.1|1124.65|1113.85|1123.9|1113.1|3
1644989910000|2022-02-16 05:38:30|1124.3|1113.5|1124.3|1113.5|1124.3|1113.5|1124.3|1113.5|1
1644989930000|2022-02-16 05:38:50|1124|1113.2|1123.9|1113.1|1124.05|1113.25|1123.9|1113.1|3
1644989940000|2022-02-16 05:39:00|1124.3|1113.5|1124.3|1113.5|1124.3|1113.5|1124.3|1113.5|1
1644990000000|2022-02-16 05:40:00|1124.5|1113.7|1124.3|1113.5|1124.5|1113.7|1123.96|1113.16|4
1644990020000|2022-02-16 05:40:20|1123.96|1113.16|1124.15|1113.35|1124.5|1113.7|1123.96|1113.16|5
1644990030000|2022-02-16 05:40:30|1124.19|1113.39|1124.29|1113.49|1124.29|1113.49|1123.79|1112.99|4
1644990040000|2022-02-16 05:40:40|1124.3|1113.5|1124.29|1113.49|1124.3|1113.5|1124.29|1113.49|2
1644990050000|2022-02-16 05:40:50|1124.27|1113.47|1123.39|1112.59|1124.29|1113.49|1123.39|1112.59|4
1644990060000|2022-02-16 05:41:00|1123.45|1112.65|1123.44|1112.64|1123.45|1112.65|1123.44|1112.64|2
1644990070000|2022-02-16 05:41:10|1123.4|1112.6|1124.29|1113.49|1124.29|1113.49|1123.35|1112.55|4
1644990090000|2022-02-16 05:41:30|1123.9|1113.1|1123.9|1113.1|1123.9|1113.1|1123.9|1113.1|1
1644990180000|2022-02-16 05:43:00|1124|1113.2|1123.9|1113.1|1124|1113.2|1123.9|1113.1|3
1644990190000|2022-02-16 05:43:10|1124.3|1113.5|1123.84|1113.04|1124.3|1113.5|1123.84|1113.04|5
1644990200000|2022-02-16 05:43:20|1123.71|1112.91|1122.9|1112.1|1123.79|1112.99|1122.9|1112.1|4
1644990210000|2022-02-16 05:43:30|1122.15|1111.35|1122.8|1112|1122.9|1112.1|1122.15|1111.35|4
1644990220000|2022-02-16 05:43:40|1122.81|1112.01|1122.9|1112.1|1122.9|1112.1|1122.8|1112|3
1644990230000|2022-02-16 05:43:50|1122.8|1112|1122.8|1112|1122.8|1112|1122.8|1112|1
1644990240000|2022-02-16 05:44:00|1122.83|1112.03|1122.8|1112|1122.9|1112.1|1122.8|1112|4
1644990250000|2022-02-16 05:44:10|1122.77|1111.97|1122.9|1112.1|1122.9|1112.1|1122.77|1111.97|2
1644990270000|2022-02-16 05:44:30|1122.05|1111.25|1122.8|1112|1122.8|1112|1122.05|1111.25|3
1644990300000|2022-02-16 05:45:00|1122.72|1111.92|1122.9|1112.1|1122.9|1112.1|1122.72|1111.92|2
1644990360000|2022-02-16 05:46:00|1122.79|1111.99|1122.8|1112|1122.9|1112.1|1122.69|1111.89|4
1644990370000|2022-02-16 05:46:10|1122.9|1112.1|1122.8|1112|1122.9|1112.1|1122.8|1112|2
1644990390000|2022-02-16 05:46:30|1122.55|1111.75|1122.75|1111.95|1122.9|1112.1|1122.4|1111.6|5
1644990400000|2022-02-16 05:46:40|1123.01|1112.21|1122.45|1111.65|1123.01|1112.21|1122.45|1111.65|3
1644990410000|2022-02-16 05:46:50|1122.94|1112.14|1122.9|1112.1|1123.11|1112.31|1122.9|1112.1|4
1644990420000|2022-02-16 05:47:00|1123.75|1112.95|1123.9|1113.1|1123.96|1113.16|1123.4|1112.6|6
1644990430000|2022-02-16 05:47:10|1124.15|1113.35|1124.62|1113.82|1124.7|1113.9|1124.15|1113.35|3
1644990440000|2022-02-16 05:47:20|1124.2|1113.4|1124.2|1113.4|1124.2|1113.4|1124.2|1113.4|1
1644990460000|2022-02-16 05:47:40|1125.2|1114.4|1125.15|1114.35|1125.2|1114.4|1125.14|1114.34|3
1644990470000|2022-02-16 05:47:50|1125.41|1114.61|1125.3|1114.5|1125.41|1114.61|1125.3|1114.5|2
1644990480000|2022-02-16 05:48:00|1125.44|1114.64|1125.44|1114.64|1125.44|1114.64|1125.44|1114.64|1
1644990530000|2022-02-16 05:48:50|1125.73|1114.93|1125.73|1114.93|1125.73|1114.93|1125.73|1114.93|1
1644990540000|2022-02-16 05:49:00|1125.55|1114.75|1125.55|1114.75|1125.55|1114.75|1125.55|1114.75|1
1644990550000|2022-02-16 05:49:10|1125.73|1114.93|1125.73|1114.93|1125.73|1114.93|1125.73|1114.93|1
1644990600000|2022-02-16 05:50:00|1125.83|1115.03|1125.9|1115.1|1125.9|1115.1|1125.8|1115|4
1644990620000|2022-02-16 05:50:20|1126.19|1115.39|1126.51|1115.71|1126.69|1115.89|1126.19|1115.39|4
1644990630000|2022-02-16 05:50:30|1126.65|1115.85|1126.59|1115.79|1126.65|1115.85|1126.59|1115.79|2
1644990660000|2022-02-16 05:51:00|1126.64|1115.84|1126.8|1116|1126.8|1116|1126.4|1115.6|4
1644990700000|2022-02-16 05:51:40|1126.75|1115.95|1125.9|1115.1|1126.9|1116.1|1125.9|1115.1|6
1644990720000|2022-02-16 05:52:00|1125.82|1115.02|1125.81|1115.01|1125.82|1115.02|1125.81|1115.01|2
1644990730000|2022-02-16 05:52:10|1125.9|1115.1|1125.8|1115|1125.9|1115.1|1125.4|1114.6|4
1644990750000|2022-02-16 05:52:30|1125.9|1115.1|1125.3|1114.5|1125.9|1115.1|1124.9|1114.1|4
1644990770000|2022-02-16 05:52:50|1124.9|1114.1|1125.3|1114.5|1125.3|1114.5|1124.9|1114.1|2
1644990780000|2022-02-16 05:53:00|1125.55|1114.75|1125.55|1114.75|1125.55|1114.75|1125.55|1114.75|1
1644990800000|2022-02-16 05:53:20|1125.6|1114.8|1125.6|1114.8|1125.6|1114.8|1125.5|1114.7|3
1644990810000|2022-02-16 05:53:30|1125.5|1114.7|1125.48|1114.68|1125.5|1114.7|1125.48|1114.68|2
1644990820000|2022-02-16 05:53:40|1125.35|1114.55|1125.15|1114.35|1125.6|1114.8|1125.15|1114.35|3
1644990840000|2022-02-16 05:54:00|1124.9|1114.1|1124.9|1114.1|1124.9|1114.1|1124.9|1114.1|1
1644990850000|2022-02-16 05:54:10|1124.58|1113.78|1124.58|1113.78|1124.58|1113.78|1124.58|1113.78|1
1644990860000|2022-02-16 05:54:20|1124.62|1113.82|1124.62|1113.82|1124.62|1113.82|1124.62|1113.82|1
1644990870000|2022-02-16 05:54:30|1124.5|1113.7|1124.9|1114.1|1124.9|1114.1|1124.5|1113.7|4
1644990880000|2022-02-16 05:54:40|1125.05|1114.25|1125.05|1114.25|1125.05|1114.25|1125.05|1114.25|1
1644990890000|2022-02-16 05:54:50|1124.9|1114.1|1124.9|1114.1|1124.9|1114.1|1124.9|1114.1|1
1644990900000|2022-02-16 05:55:00|1124.85|1114.05|1124.85|1114.05|1124.85|1114.05|1124.85|1114.05|1
1644990930000|2022-02-16 05:55:30|1124.71|1113.91|1124.71|1113.91|1124.71|1113.91|1124.65|1113.85|4
1644990940000|2022-02-16 05:55:40|1124.21|1113.41|1124.21|1113.41|1124.21|1113.41|1124.21|1113.41|1
1644990960000|2022-02-16 05:56:00|1124|1113.2|1124|1113.2|1124|1113.2|1124|1113.2|1
1644991010000|2022-02-16 05:56:50|1124.05|1113.25|1124.4|1113.6|1124.98|1114.18|1124.05|1113.25|9
1644991020000|2022-02-16 05:57:00|1124.68|1113.88|1124.25|1113.45|1124.9|1114.1|1124.25|1113.45|6
1644991030000|2022-02-16 05:57:10|1124.75|1113.95|1124.65|1113.85|1124.75|1113.95|1124.65|1113.85|2
1644991060000|2022-02-16 05:57:40|1124.25|1113.45|1124.65|1113.85|1124.65|1113.85|1124.25|1113.45|2
1644991080000|2022-02-16 05:58:00|1124.8|1114|1124.8|1114|1124.8|1114|1124.8|1114|1
1644991120000|2022-02-16 05:58:40|1124.75|1113.95|1125.09|1114.29|1125.09|1114.29|1124.75|1113.95|4
1644991140000|2022-02-16 05:59:00|1125.17|1114.37|1125.39|1114.59|1125.65|1114.85|1125.17|1114.37|3
1644991160000|2022-02-16 05:59:20|1125.69|1114.89|1125.69|1114.89|1125.69|1114.89|1125.69|1114.89|1
1644991180000|2022-02-16 05:59:40|1125.75|1114.95|1125.75|1114.95|1125.75|1114.95|1125.75|1114.95|1
1644991200000|2022-02-16 06:00:00|1125.65|1114.85|1125.65|1114.85|1125.65|1114.85|1125.65|1114.85|1
1644991210000|2022-02-16 06:00:10|1125.4|1114.6|1125.45|1114.65|1125.45|1114.65|1125|1114.2|6
1644991240000|2022-02-16 06:00:40|1125.05|1114.25|1124.99|1114.19|1125.39|1114.59|1124.99|1114.19|4
1644991250000|2022-02-16 06:00:50|1125.39|1114.59|1125.39|1114.59|1125.39|1114.59|1124.99|1114.19|3
1644991260000|2022-02-16 06:01:00|1125.61|1114.81|1126.01|1115.21|1126.01|1115.21|1125.61|1114.81|4
1644991270000|2022-02-16 06:01:10|1126.31|1115.51|1126.19|1115.39|1126.49|1115.69|1126.19|1115.39|3
1644991280000|2022-02-16 06:01:20|1126.39|1115.59|1126.39|1115.59|1126.39|1115.59|1126.39|1115.59|1
1644991290000|2022-02-16 06:01:30|1126.34|1115.54|1126.1|1115.3|1126.34|1115.54|1126.1|1115.3|2
1644991310000|2022-02-16 06:01:50|1126.33|1115.53|1126.34|1115.54|1126.34|1115.54|1126.33|1115.53|2
1644991320000|2022-02-16 06:02:00|1126.39|1115.59|1126.23|1115.43|1126.39|1115.59|1126.1|1115.3|5
1644991330000|2022-02-16 06:02:10|1126.52|1115.72|1126.23|1115.43|1126.52|1115.72|1126.22|1115.42|3
1644991340000|2022-02-16 06:02:20|1126.07|1115.27|1125.9|1115.1|1126.07|1115.27|1125.82|1115.02|4
1644991350000|2022-02-16 06:02:30|1125.7|1114.9|1125.7|1114.9|1125.7|1114.9|1125.7|1114.9|1
1644991380000|2022-02-16 06:03:00|1125.41|1114.61|1124.91|1114.11|1125.41|1114.61|1124.91|1114.11|2
1644991390000|2022-02-16 06:03:10|1124.9|1114.1|1124.9|1114.1|1124.9|1114.1|1124.79|1113.99|3
1644991400000|2022-02-16 06:03:20|1124.8|1114|1124.8|1114|1124.8|1114|1124.8|1114|1
1644991410000|2022-02-16 06:03:30|1124.59|1113.79|1124.59|1113.79|1124.59|1113.79|1124.59|1113.79|1
1644991420000|2022-02-16 06:03:40|1124.9|1114.1|1124.9|1114.1|1124.9|1114.1|1124.9|1114.1|1
1644991440000|2022-02-16 06:04:00|1124.8|1114|1124.25|1113.45|1124.8|1114|1124.25|1113.45|2
1644991450000|2022-02-16 06:04:10|1124.7|1113.9|1123.97|1113.17|1124.7|1113.9|1123.97|1113.17|3
1644991490000|2022-02-16 06:04:50|1124.37|1113.57|1124.07|1113.27|1124.37|1113.57|1123.97|1113.17|3
1644991500000|2022-02-16 06:05:00|1124.47|1113.67|1124.47|1113.67|1124.7|1113.9|1124.47|1113.67|4
1644991520000|2022-02-16 06:05:20|1124.62|1113.82|1124.62|1113.82|1124.64|1113.84|1124.62|1113.82|3
1644991550000|2022-02-16 06:05:50|1124.9|1114.1|1124.9|1114.1|1124.9|1114.1|1124.9|1114.1|1
1644991560000|2022-02-16 06:06:00|1124.76|1113.96|1124.75|1113.95|1124.76|1113.96|1124.75|1113.95|2
1644991570000|2022-02-16 06:06:10|1124.3|1113.5|1124.3|1113.5|1124.3|1113.5|1124.3|1113.5|1
1644991620000|2022-02-16 06:07:00|1123.9|1113.1|1123.9|1113.1|1123.9|1113.1|1123.9|1113.1|1
1644991640000|2022-02-16 06:07:20|1123.95|1113.15|1124.4|1113.6|1124.76|1113.96|1123.95|1113.15|3
1644991650000|2022-02-16 06:07:30|1124.55|1113.75|1124.55|1113.75|1124.55|1113.75|1124.55|1113.75|1
1644991680000|2022-02-16 06:08:00|1124.05|1113.25|1124.05|1113.25|1124.05|1113.25|1124.05|1113.25|1
1644991710000|2022-02-16 06:08:30|1123.9|1113.1|1123.9|1113.1|1123.9|1113.1|1123.9|1113.1|1
1644991790000|2022-02-16 06:09:50|1123.95|1113.15|1124.4|1113.6|1124.4|1113.6|1123.95|1113.15|2
1644991800000|2022-02-16 06:10:00|1124|1113.2|1124.9|1114.1|1124.9|1114.1|1124|1113.2|3
1644991830000|2022-02-16 06:10:30|1124.5|1113.7|1124.5|1113.7|1124.5|1113.7|1124.5|1113.7|1
1644991840000|2022-02-16 06:10:40|1123.9|1113.1|1123.9|1113.1|1123.9|1113.1|1123.9|1113.1|1
1644991870000|2022-02-16 06:11:10|1124.19|1113.39|1124.19|1113.39|1124.19|1113.39|1124.19|1113.39|1
1644991880000|2022-02-16 06:11:20|1124.53|1113.73|1124.53|1113.73|1124.53|1113.73|1124.53|1113.73|1
1644991920000|2022-02-16 06:12:00|1124.71|1113.91|1124.77|1113.97|1124.84|1114.04|1124.34|1113.54|4
1644991930000|2022-02-16 06:12:10|1124.9|1114.1|1124.9|1114.1|1124.9|1114.1|1124.9|1114.1|1
1644991970000|2022-02-16 06:12:50|1125|1114.2|1125|1114.2|1125|1114.2|1125|1114.2|1
1644991980000|2022-02-16 06:13:00|1125.06|1114.26|1125.06|1114.26|1125.06|1114.26|1125.06|1114.26|1
1644992010000|2022-02-16 06:13:30|1124.9|1114.1|1124.9|1114.1|1124.9|1114.1|1124.9|1114.1|1
1644992020000|2022-02-16 06:13:40|1124.75|1113.95|1124.75|1113.95|1124.75|1113.95|1124.75|1113.95|1
1644992030000|2022-02-16 06:13:50|1124.9|1114.1|1124.9|1114.1|1124.9|1114.1|1124.9|1114.1|1
1644992230000|2022-02-16 06:17:10|1125.4|1114.6|1125.4|1114.6|1125.4|1114.6|1125.4|1114.6|1
1644992240000|2022-02-16 06:17:20|1125.82|1115.02|1125.9|1115.1|1125.9|1115.1|1125.75|1114.95|3
1644992250000|2022-02-16 06:17:30|1125.59|1114.79|1125.9|1115.1|1125.9|1115.1|1125.59|1114.79|4
1644992270000|2022-02-16 06:17:50|1126.05|1115.25|1126.39|1115.59|1126.39|1115.59|1126.05|1115.25|3
1644992280000|2022-02-16 06:18:00|1126.59|1115.79|1126.56|1115.76|1126.72|1115.92|1126.42|1115.62|4
1644992310000|2022-02-16 06:18:30|1126.69|1115.89|1126.8|1116|1126.8|1116|1126.69|1115.89|2
1644992320000|2022-02-16 06:18:40|1126.9|1116.1|1126.9|1116.1|1126.9|1116.1|1126.9|1116.1|1
1644992360000|2022-02-16 06:19:20|1127.4|1116.6|1127.58|1116.78|1127.58|1116.78|1127.4|1116.6|2
1644992370000|2022-02-16 06:19:30|1127.77|1116.97|1128.85|1118.05|1128.85|1118.05|1127.77|1116.97|2
1644992380000|2022-02-16 06:19:40|1128.63|1117.83|1128.38|1117.58|1128.63|1117.83|1128.38|1117.58|2
1644992400000|2022-02-16 06:20:00|1128.23|1117.43|1128.23|1117.43|1128.23|1117.43|1128.23|1117.43|1
1644992410000|2022-02-16 06:20:10|1128|1117.2|1127.81|1117.01|1128|1117.2|1127.81|1117.01|3
1644992430000|2022-02-16 06:20:30|1127.38|1116.58|1127.73|1116.93|1127.73|1116.93|1127.38|1116.58|3
1644992440000|2022-02-16 06:20:40|1127.4|1116.6|1126.7|1115.9|1127.4|1116.6|1126.7|1115.9|2
1644992450000|2022-02-16 06:20:50|1125.9|1115.1|1126.15|1115.35|1126.15|1115.35|1125.9|1115.1|2
1644992470000|2022-02-16 06:21:10|1125.9|1115.1|1125.9|1115.1|1125.9|1115.1|1125.9|1115.1|1
1644992520000|2022-02-16 06:22:00|1126|1115.2|1126|1115.2|1126|1115.2|1126|1115.2|1
1644992600000|2022-02-16 06:23:20|1126.4|1115.6|1126.4|1115.6|1126.4|1115.6|1126.4|1115.6|1
1644992610000|2022-02-16 06:23:30|1126.9|1116.1|1126.9|1116.1|1126.9|1116.1|1126.9|1116.1|1
1644992700000|2022-02-16 06:25:00|1127|1116.2|1127|1116.2|1127|1116.2|1127|1116.2|1
1644992710000|2022-02-16 06:25:10|1126.9|1116.1|1126.9|1116.1|1126.9|1116.1|1126.9|1116.1|1
1644992720000|2022-02-16 06:25:20|1127.07|1116.27|1127.07|1116.27|1127.07|1116.27|1127.07|1116.27|1
1644992750000|2022-02-16 06:25:50|1126.9|1116.1|1126.9|1116.1|1126.9|1116.1|1126.9|1116.1|1
1644992760000|2022-02-16 06:26:00|1126.87|1116.07|1126.7|1115.9|1126.9|1116.1|1126.7|1115.9|4
1644992770000|2022-02-16 06:26:10|1126.4|1115.6|1125.9|1115.1|1126.4|1115.6|1125.9|1115.1|2
1644992780000|2022-02-16 06:26:20|1125.84|1115.04|1125.84|1115.04|1125.84|1115.04|1125.84|1115.04|1
1644992790000|2022-02-16 06:26:30|1125.9|1115.1|1125.9|1115.1|1125.9|1115.1|1125.9|1115.1|1
1644992800000|2022-02-16 06:26:40|1126.2|1115.4|1126.2|1115.4|1126.2|1115.4|1126.2|1115.4|1
1644992830000|2022-02-16 06:27:10|1125.9|1115.1|1125.9|1115.1|1125.9|1115.1|1125.9|1115.1|1
1644992850000|2022-02-16 06:27:30|1125.81|1115.01|1125.15|1114.35|1125.81|1115.01|1125.15|1114.35|3
1644992860000|2022-02-16 06:27:40|1124.9|1114.1|1124.9|1114.1|1124.9|1114.1|1124.9|1114.1|1
1644992900000|2022-02-16 06:28:20|1124.79|1113.99|1124|1113.2|1124.79|1113.99|1124|1113.2|2
1644992910000|2022-02-16 06:28:30|1123.9|1113.1|1123.9|1113.1|1123.9|1113.1|1123.9|1113.1|1
1644992920000|2022-02-16 06:28:40|1123.67|1112.87|1123.85|1113.05|1123.9|1113.1|1123.55|1112.75|4
1644992940000|2022-02-16 06:29:00|1123.9|1113.1|1123.9|1113.1|1123.9|1113.1|1123.9|1113.1|1
1644993010000|2022-02-16 06:30:10|1124.4|1113.6|1124.68|1113.88|1124.85|1114.05|1124.4|1113.6|4
1644993020000|2022-02-16 06:30:20|1124.9|1114.1|1124.9|1114.1|1124.9|1114.1|1124.9|1114.1|1
1644993040000|2022-02-16 06:30:40|1125.4|1114.6|1125.4|1114.6|1125.4|1114.6|1125.4|1114.6|1
1644993050000|2022-02-16 06:30:50|1125.25|1114.45|1125.59|1114.79|1125.59|1114.79|1125.25|1114.45|3
1644993070000|2022-02-16 06:31:10|1126.09|1115.29|1126.9|1116.1|1126.9|1116.1|1126.09|1115.29|4
1644993090000|2022-02-16 06:31:30|1126.69|1115.89|1126.69|1115.89|1126.69|1115.89|1126.69|1115.89|1
1644993100000|2022-02-16 06:31:40|1126.4|1115.6|1126.4|1115.6|1126.4|1115.6|1126.4|1115.6|1
1644993110000|2022-02-16 06:31:50|1125.9|1115.1|1125.9|1115.1|1125.9|1115.1|1125.9|1115.1|1
1644993160000|2022-02-16 06:32:40|1125.95|1115.15|1125.95|1115.15|1125.95|1115.15|1125.95|1115.15|1
1644993180000|2022-02-16 06:33:00|1126.4|1115.6|1126.9|1116.1|1126.9|1116.1|1126.25|1115.45|4
1644993290000|2022-02-16 06:34:50|1126.99|1116.19|1126.99|1116.19|1126.99|1116.19|1126.99|1116.19|1
1644993370000|2022-02-16 06:36:10|1127.23|1116.43|1127.23|1116.43|1127.23|1116.43|1127.23|1116.43|1
1644993420000|2022-02-16 06:37:00|1127.1|1116.3|1127.1|1116.3|1127.1|1116.3|1127.1|1116.3|1
1644993430000|2022-02-16 06:37:10|1127.15|1116.35|1126.9|1116.1|1127.15|1116.35|1126.9|1116.1|2
1644993440000|2022-02-16 06:37:20|1126.55|1115.75|1126.55|1115.75|1126.55|1115.75|1126.55|1115.75|1
1644993450000|2022-02-16 06:37:30|1126.84|1116.04|1126.9|1116.1|1126.9|1116.1|1126.84|1116.04|2
1644993460000|2022-02-16 06:37:40|1126.79|1115.99|1126.9|1116.1|1126.9|1116.1|1126.79|1115.99|2
1644993480000|2022-02-16 06:38:00|1126.87|1116.07|1126.9|1116.1|1126.9|1116.1|1126.87|1116.07|2
1644993510000|2022-02-16 06:38:30|1127.3|1116.5|1127.3|1116.5|1127.3|1116.5|1127.3|1116.5|1
1644993530000|2022-02-16 06:38:50|1127.15|1116.35|1128.9|1118.1|1128.9|1118.1|1127.15|1116.35|5
1644993550000|2022-02-16 06:39:10|1129.15|1118.35|1129.9|1119.1|1129.9|1119.1|1129.15|1118.35|3
1644993560000|2022-02-16 06:39:20|1129.56|1118.76|1128.9|1118.1|1129.56|1118.76|1128.9|1118.1|3
1644993570000|2022-02-16 06:39:30|1128.49|1117.69|1127.91|1117.11|1128.49|1117.69|1127.91|1117.11|3
1644993580000|2022-02-16 06:39:40|1127.92|1117.12|1127.55|1116.75|1127.92|1117.12|1127.05|1116.25|3
1644993600000|2022-02-16 06:40:00|1127.9|1117.1|1127.9|1117.1|1127.9|1117.1|1127.9|1117.1|1
1644993610000|2022-02-16 06:40:10|1127.3|1116.5|1127.3|1116.5|1127.3|1116.5|1127.3|1116.5|1
1644993650000|2022-02-16 06:40:50|1127.1|1116.3|1127.1|1116.3|1127.1|1116.3|1127.1|1116.3|1
1644993660000|2022-02-16 06:41:00|1127.15|1116.35|1127.15|1116.35|1127.15|1116.35|1127.15|1116.35|1
1644993670000|2022-02-16 06:41:10|1127.55|1116.75|1127.55|1116.75|1127.55|1116.75|1127.55|1116.75|1
1644993690000|2022-02-16 06:41:30|1127.65|1116.85|1127.65|1116.85|1127.65|1116.85|1127.65|1116.85|1
1644993700000|2022-02-16 06:41:40|1127.44|1116.64|1127.15|1116.35|1127.44|1116.64|1127.15|1116.35|2
1644993720000|2022-02-16 06:42:00|1127.05|1116.25|1127.05|1116.25|1127.05|1116.25|1127.05|1116.25|1
1644993770000|2022-02-16 06:42:50|1126.9|1116.1|1126.9|1116.1|1126.9|1116.1|1126.9|1116.1|1
1644993810000|2022-02-16 06:43:30|1127.15|1116.35|1127.9|1117.1|1127.9|1117.1|1127.12|1116.32|4
1644993830000|2022-02-16 06:43:50|1127.91|1117.11|1127.91|1117.11|1127.91|1117.11|1127.91|1117.11|1
1644993840000|2022-02-16 06:44:00|1127.55|1116.75|1127.47|1116.67|1127.55|1116.75|1127.47|1116.67|2
1644993860000|2022-02-16 06:44:20|1127.45|1116.65|1127.45|1116.65|1127.45|1116.65|1127.45|1116.65|1
1644993900000|2022-02-16 06:45:00|1127.55|1116.75|1127.55|1116.75|1127.55|1116.75|1127.55|1116.75|1
1644993910000|2022-02-16 06:45:10|1127.5|1116.7|1127.39|1116.59|1127.5|1116.7|1127.1|1116.3|4
1644993920000|2022-02-16 06:45:20|1127.6|1116.8|1127.6|1116.8|1127.6|1116.8|1127.6|1116.8|1
1644993930000|2022-02-16 06:45:30|1127.39|1116.59|1127.29|1116.49|1127.39|1116.59|1127.29|1116.49|2
1644993960000|2022-02-16 06:46:00|1127.6|1116.8|1127.6|1116.8|1127.6|1116.8|1127.6|1116.8|1
1644993970000|2022-02-16 06:46:10|1127.7|1116.9|1127.7|1116.9|1127.8|1117|1127.7|1116.9|3
1644994000000|2022-02-16 06:46:40|1127.8|1117|1127.8|1117|1127.8|1117|1127.8|1117|1
1644994030000|2022-02-16 06:47:10|1127.9|1117.1|1127.9|1117.1|1127.9|1117.1|1127.9|1117.1|1
1644994060000|2022-02-16 06:47:40|1127.8|1117|1127.8|1117|1127.8|1117|1127.8|1117|1
1644994150000|2022-02-16 06:49:10|1127.9|1117.1|1127.9|1117.1|1127.9|1117.1|1127.9|1117.1|1
1644994160000|2022-02-16 06:49:20|1127.78|1116.98|1127.78|1116.98|1127.78|1116.98|1127.78|1116.98|1
1644994170000|2022-02-16 06:49:30|1127.9|1117.1|1127.79|1116.99|1127.9|1117.1|1127.79|1116.99|2
1644994180000|2022-02-16 06:49:40|1127.9|1117.1|1127.9|1117.1|1127.9|1117.1|1127.9|1117.1|1
1644994190000|2022-02-16 06:49:50|1127.78|1116.98|1127.9|1117.1|1127.9|1117.1|1127.78|1116.98|2
1644994200000|2022-02-16 06:50:00|1127.87|1117.07|1127.9|1117.1|1127.9|1117.1|1127.87|1117.07|2
1644994210000|2022-02-16 06:50:10|1126.9|1116.1|1126.9|1116.1|1126.9|1116.1|1126.9|1116.1|1
1644994230000|2022-02-16 06:50:30|1126.85|1116.05|1126.88|1116.08|1126.88|1116.08|1126.85|1116.05|2
1644994240000|2022-02-16 06:50:40|1126.9|1116.1|1126.9|1116.1|1126.9|1116.1|1126.9|1116.1|1
1644994260000|2022-02-16 06:51:00|1126.85|1116.05|1125.9|1115.1|1126.85|1116.05|1125.9|1115.1|3
1644994300000|2022-02-16 06:51:40|1126.15|1115.35|1125.9|1115.1|1126.15|1115.35|1125.9|1115.1|2
1644994310000|2022-02-16 06:51:50|1126.15|1115.35|1126.49|1115.69|1126.61|1115.81|1126.15|1115.35|3
1644994320000|2022-02-16 06:52:00|1126.58|1115.78|1126.61|1115.81|1126.61|1115.81|1126.52|1115.72|3
1644994330000|2022-02-16 06:52:10|1126.66|1115.86|1126.4|1115.6|1126.66|1115.86|1126.4|1115.6|3
1644994350000|2022-02-16 06:52:30|1126.9|1116.1|1126.9|1116.1|1126.9|1116.1|1126.9|1116.1|1
1644994370000|2022-02-16 06:52:50|1126.61|1115.81|1126.9|1116.1|1126.9|1116.1|1126.61|1115.81|7
1644994410000|2022-02-16 06:53:30|1126.75|1115.95|1126.9|1116.1|1126.9|1116.1|1126.75|1115.95|3
1644994420000|2022-02-16 06:53:40|1126.78|1115.98|1126.9|1116.1|1126.9|1116.1|1126.78|1115.98|2
1644994430000|2022-02-16 06:53:50|1126.1|1115.3|1125.78|1114.98|1126.1|1115.3|1125.78|1114.98|3
1644994440000|2022-02-16 06:54:00|1125.83|1115.03|1125.68|1114.88|1125.83|1115.03|1125.55|1114.75|6
1644994450000|2022-02-16 06:54:10|1125.28|1114.48|1124.9|1114.1|1125.28|1114.48|1124.9|1114.1|3
1644994460000|2022-02-16 06:54:20|1124.85|1114.05|1124.4|1113.6|1124.9|1114.1|1124.4|1113.6|3
1644994480000|2022-02-16 06:54:40|1124.56|1113.76|1124.9|1114.1|1124.9|1114.1|1124.52|1113.72|3
1644994510000|2022-02-16 06:55:10|1124.85|1114.05|1124.85|1114.05|1124.85|1114.05|1124.85|1114.05|1
1644994520000|2022-02-16 06:55:20|1125.1|1114.3|1125.15|1114.35|1125.38|1114.58|1125.1|1114.3|3
1644994560000|2022-02-16 06:56:00|1125.55|1114.75|1124.9|1114.1|1125.55|1114.75|1124.9|1114.1|4
1644994570000|2022-02-16 06:56:10|1124.78|1113.98|1124.78|1113.98|1124.78|1113.98|1124.78|1113.98|1
1644994580000|2022-02-16 06:56:20|1124.73|1113.93|1124.48|1113.68|1124.73|1113.93|1124.1|1113.3|6
1644994590000|2022-02-16 06:56:30|1124.11|1113.31|1124.11|1113.31|1124.11|1113.31|1124.11|1113.31|1
1644994600000|2022-02-16 06:56:40|1124|1113.2|1124|1113.2|1124|1113.2|1124|1113.2|1
1644994680000|2022-02-16 06:58:00|1123.9|1113.1|1123.9|1113.1|1123.9|1113.1|1123.9|1113.1|1
1644994700000|2022-02-16 06:58:20|1123.6|1112.8|1123.64|1112.84|1123.85|1113.05|1123.4|1112.6|4
1644994720000|2022-02-16 06:58:40|1123.4|1112.6|1123.4|1112.6|1123.4|1112.6|1123.4|1112.6|1
1644994740000|2022-02-16 06:59:00|1123.61|1112.81|1123.9|1113.1|1123.9|1113.1|1123.61|1112.81|3
1644994750000|2022-02-16 06:59:10|1124.38|1113.58|1124.38|1113.58|1124.38|1113.58|1124.38|1113.58|1
1644994770000|2022-02-16 06:59:30|1124.28|1113.48|1124.7|1113.9|1124.7|1113.9|1124.28|1113.48|2
1644994790000|2022-02-16 06:59:50|1124.85|1114.05|1124.4|1113.6|1124.85|1114.05|1124.4|1113.6|2
1644994800000|2022-02-16 07:00:00|1123.9|1113.1|1124.3|1113.5|1124.3|1113.5|1123.9|1113.1|2
1644994820000|2022-02-16 07:00:20|1124.8|1114|1124.8|1114|1124.8|1114|1124.8|1114|1
1644994850000|2022-02-16 07:00:50|1124.77|1113.97|1124.9|1114.1|1124.99|1114.19|1124.45|1113.65|4
1644994860000|2022-02-16 07:01:00|1125.08|1114.28|1124.82|1114.02|1125.25|1114.45|1124.82|1114.02|4
1644994870000|2022-02-16 07:01:10|1124.72|1113.92|1124.9|1114.1|1124.9|1114.1|1124.72|1113.92|3
1644994880000|2022-02-16 07:01:20|1125.03|1114.23|1125.64|1114.84|1125.64|1114.84|1124.9|1114.1|5
1644994890000|2022-02-16 07:01:30|1125.83|1115.03|1126.4|1115.6|1126.75|1115.95|1125.83|1115.03|5
1644994900000|2022-02-16 07:01:40|1126.52|1115.72|1126.4|1115.6|1126.85|1116.05|1126.4|1115.6|3
1644994920000|2022-02-16 07:02:00|1125.9|1115.1|1125.9|1115.1|1125.9|1115.1|1125.9|1115.1|1
1644994930000|2022-02-16 07:02:10|1126.5|1115.7|1126.4|1115.6|1126.8|1116|1126.4|1115.6|3
1644994940000|2022-02-16 07:02:20|1126.52|1115.72|1126.4|1115.6|1126.52|1115.72|1126.4|1115.6|2
1644994970000|2022-02-16 07:02:50|1125.85|1115.05|1125.1|1114.3|1125.85|1115.05|1125.1|1114.3|4
1644995010000|2022-02-16 07:03:30|1125.35|1114.55|1125.1|1114.3|1125.35|1114.55|1125.1|1114.3|2
1644995020000|2022-02-16 07:03:40|1124.9|1114.1|1125.15|1114.35|1125.15|1114.35|1124.9|1114.1|4
1644995040000|2022-02-16 07:04:00|1125.8|1115|1125.4|1114.6|1125.8|1115|1125.4|1114.6|3
1644995100000|2022-02-16 07:05:00|1124.9|1114.1|1124.9|1114.1|1124.9|1114.1|1124.9|1114.1|1
1644995110000|2022-02-16 07:05:10|1124.95|1114.15|1124.95|1114.15|1124.95|1114.15|1124.95|1114.15|1
1644995130000|2022-02-16 07:05:30|1125.4|1114.6|1125.4|1114.6|1125.4|1114.6|1125.4|1114.6|1
1644995140000|2022-02-16 07:05:40|1125.9|1115.1|1125.9|1115.1|1125.9|1115.1|1125.9|1115.1|1
1644995170000|2022-02-16 07:06:10|1125.4|1114.6|1124.8|1114|1125.4|1114.6|1124.8|1114|2
1644995180000|2022-02-16 07:06:20|1124.69|1113.89|1124.9|1114.1|1124.9|1114.1|1124.69|1113.89|3
1644995200000|2022-02-16 07:06:40|1124.6|1113.8|1124.9|1114.1|1124.9|1114.1|1124.6|1113.8|2
1644995210000|2022-02-16 07:06:50|1124.4|1113.6|1124.4|1113.6|1124.4|1113.6|1124.4|1113.6|1
1644995220000|2022-02-16 07:07:00|1123.9|1113.1|1123.9|1113.1|1123.9|1113.1|1123.9|1113.1|1
1644995240000|2022-02-16 07:07:20|1123.66|1112.86|1123.4|1112.6|1123.66|1112.86|1123.4|1112.6|2
1644995250000|2022-02-16 07:07:30|1123.75|1112.95|1123.75|1112.95|1123.75|1112.95|1123.75|1112.95|1
1644995280000|2022-02-16 07:08:00|1123.8|1113|1123.8|1113|1123.8|1113|1123.8|1113|1
1644995290000|2022-02-16 07:08:10|1123.9|1113.1|1123.9|1113.1|1123.9|1113.1|1123.9|1113.1|1
1644995360000|2022-02-16 07:09:20|1124.3|1113.5|1124.8|1114|1124.8|1114|1124.3|1113.5|4
1644995380000|2022-02-16 07:09:40|1124.9|1114.1|1124.9|1114.1|1124.9|1114.1|1124.9|1114.1|1
1644995400000|2022-02-16 07:10:00|1124.75|1113.95|1124.58|1113.78|1124.75|1113.95|1124.58|1113.78|2
1644995410000|2022-02-16 07:10:10|1124.08|1113.28|1124.08|1113.28|1124.08|1113.28|1124.08|1113.28|1
1644995420000|2022-02-16 07:10:20|1124.33|1113.53|1124.37|1113.57|1124.57|1113.77|1124.32|1113.52|5
1644995430000|2022-02-16 07:10:30|1124.8|1114|1124.9|1114.1|1124.9|1114.1|1124.58|1113.78|3
1644995500000|2022-02-16 07:11:40|1124.78|1113.98|1124.58|1113.78|1124.78|1113.98|1124.58|1113.78|3
1644995510000|2022-02-16 07:11:50|1124.83|1114.03|1124.83|1114.03|1124.83|1114.03|1124.83|1114.03|1
1644995520000|2022-02-16 07:12:00|1124.05|1113.25|1124.05|1113.25|1124.05|1113.25|1124.05|1113.25|1
1644995550000|2022-02-16 07:12:30|1124.35|1113.55|1124.9|1114.1|1124.9|1114.1|1124.35|1113.55|2
1644995560000|2022-02-16 07:12:40|1124.4|1113.6|1123.84|1113.04|1124.4|1113.6|1123.84|1113.04|3
1644995570000|2022-02-16 07:12:50|1123.9|1113.1|1122.9|1112.1|1123.9|1113.1|1122.9|1112.1|4
1644995580000|2022-02-16 07:13:00|1122.85|1112.05|1122.85|1112.05|1122.85|1112.05|1122.85|1112.05|1
1644995600000|2022-02-16 07:13:20|1122.9|1112.1|1122.9|1112.1|1122.9|1112.1|1122.9|1112.1|1
1644995640000|2022-02-16 07:14:00|1122.94|1112.14|1123.35|1112.55|1123.35|1112.55|1122.94|1112.14|2
1644995660000|2022-02-16 07:14:20|1123.77|1112.97|1123.85|1113.05|1123.85|1113.05|1123.77|1112.97|2
1644995680000|2022-02-16 07:14:40|1123.57|1112.77|1123.57|1112.77|1123.57|1112.77|1123.57|1112.77|1
1644995690000|2022-02-16 07:14:50|1123.9|1113.1|1123.9|1113.1|1123.9|1113.1|1123.9|1113.1|1
1644995700000|2022-02-16 07:15:00|1123.75|1112.95|1123.75|1112.95|1123.75|1112.95|1123.75|1112.95|1
1644995710000|2022-02-16 07:15:10|1123.85|1113.05|1123.85|1113.05|1123.85|1113.05|1123.85|1113.05|1
1644995730000|2022-02-16 07:15:30|1123.9|1113.1|1123.9|1113.1|1123.9|1113.1|1123.9|1113.1|1
1644995750000|2022-02-16 07:15:50|1123.85|1113.05|1123.85|1113.05|1123.85|1113.05|1123.85|1113.05|1
1644995780000|2022-02-16 07:16:20|1123.74|1112.94|1123.74|1112.94|1123.74|1112.94|1123.74|1112.94|1
1644995790000|2022-02-16 07:16:30|1123.4|1112.6|1122.55|1111.75|1123.4|1112.6|1122.55|1111.75|2
1644995820000|2022-02-16 07:17:00|1122.2|1111.4|1121.9|1111.1|1122.2|1111.4|1121.9|1111.1|3
1644995840000|2022-02-16 07:17:20|1122.2|1111.4|1121.9|1111.1|1122.2|1111.4|1121.9|1111.1|2
1644995880000|2022-02-16 07:18:00|1121.67|1110.87|1121.03|1110.23|1121.67|1110.87|1121.03|1110.23|4
1644995910000|2022-02-16 07:18:30|1120.9|1110.1|1120.9|1110.1|1120.9|1110.1|1120.9|1110.1|1
1644995920000|2022-02-16 07:18:40|1120.87|1110.07|1120.5|1109.7|1120.87|1110.07|1120.5|1109.7|3
1644995930000|2022-02-16 07:18:50|1120.15|1109.35|1120.15|1109.35|1120.15|1109.35|1120.15|1109.35|1
1644995940000|2022-02-16 07:19:00|1119.9|1109.1|1120.07|1109.27|1120.07|1109.27|1119.9|1109.1|2
1644995950000|2022-02-16 07:19:10|1119.94|1109.14|1119.95|1109.15|1120.07|1109.27|1119.9|1109.1|4
1644995970000|2022-02-16 07:19:30|1120.07|1109.27|1120.07|1109.27|1120.07|1109.27|1120.07|1109.27|1
1644995980000|2022-02-16 07:19:40|1120|1109.2|1120.71|1109.91|1120.71|1109.91|1120|1109.2|5
1644995990000|2022-02-16 07:19:50|1120.58|1109.78|1121.8|1111|1121.8|1111|1120.58|1109.78|4
1644996000000|2022-02-16 07:20:00|1121.85|1111.05|1121.85|1111.05|1121.85|1111.05|1121.85|1111.05|1
1644996010000|2022-02-16 07:20:10|1121.9|1111.1|1121.9|1111.1|1121.9|1111.1|1121.9|1111.1|1
1644996020000|2022-02-16 07:20:20|1122.4|1111.6|1122.3|1111.5|1122.4|1111.6|1122.3|1111.5|2
1644996030000|2022-02-16 07:20:30|1121.9|1111.1|1121.9|1111.1|1121.9|1111.1|1121.9|1111.1|1
1644996040000|2022-02-16 07:20:40|1121.63|1110.83|1121.75|1110.95|1121.75|1110.95|1121.63|1110.83|2
1644996050000|2022-02-16 07:20:50|1121.9|1111.1|1121.75|1110.95|1121.9|1111.1|1121.75|1110.95|2
1644996060000|2022-02-16 07:21:00|1121.9|1111.1|1121.85|1111.05|1121.9|1111.1|1121.85|1111.05|2
1644996070000|2022-02-16 07:21:10|1121.63|1110.83|1120.9|1110.1|1121.63|1110.83|1120.9|1110.1|3
1644996090000|2022-02-16 07:21:30|1120.71|1109.91|1120.57|1109.77|1120.71|1109.91|1120.57|1109.77|2
1644996120000|2022-02-16 07:22:00|1120|1109.2|1120|1109.2|1120|1109.2|1120|1109.2|1
1644996150000|2022-02-16 07:22:30|1120.15|1109.35|1120.15|1109.35|1120.15|1109.35|1120.15|1109.35|1
1644996160000|2022-02-16 07:22:40|1120.07|1109.27|1120.07|1109.27|1120.07|1109.27|1120.07|1109.27|1
1644996170000|2022-02-16 07:22:50|1120.45|1109.65|1120.57|1109.77|1120.57|1109.77|1120.45|1109.65|3
1644996180000|2022-02-16 07:23:00|1120.9|1110.1|1120.9|1110.1|1120.9|1110.1|1120.9|1110.1|1
1644996190000|2022-02-16 07:23:10|1120.77|1109.97|1120.57|1109.77|1120.77|1109.97|1120.57|1109.77|2
1644996200000|2022-02-16 07:23:20|1120.05|1109.25|1120.05|1109.25|1120.05|1109.25|1120.05|1109.25|1
1644996230000|2022-02-16 07:23:50|1120.07|1109.27|1120.07|1109.27|1120.07|1109.27|1120.07|1109.27|1
1644996240000|2022-02-16 07:24:00|1120|1109.2|1120|1109.2|1120|1109.2|1120|1109.2|1
1644996270000|2022-02-16 07:24:30|1119.9|1109.1|1118.69|1107.89|1119.9|1109.1|1118.69|1107.89|5
1644996280000|2022-02-16 07:24:40|1118.8|1108|1118.4|1107.6|1118.8|1108|1117.97|1107.17|7
1644996290000|2022-02-16 07:24:50|1118.8|1108|1118.8|1108|1118.8|1108|1118.8|1108|1
1644996300000|2022-02-16 07:25:00|1118.9|1108.1|1118.9|1108.1|1118.9|1108.1|1118.9|1108.1|1
1644996340000|2022-02-16 07:25:40|1119.01|1108.21|1119.4|1108.6|1119.4|1108.6|1118.9|1108.1|4
1644996350000|2022-02-16 07:25:50|1118.9|1108.1|1118.9|1108.1|1118.9|1108.1|1118.9|1108.1|1
1644996400000|2022-02-16 07:26:40|1119.05|1108.25|1118.9|1108.1|1119.05|1108.25|1118.9|1108.1|2
1644996410000|2022-02-16 07:26:50|1119.08|1108.28|1119.4|1108.6|1119.75|1108.95|1119.08|1108.28|3
1644996420000|2022-02-16 07:27:00|1119.75|1108.95|1118.9|1108.1|1119.75|1108.95|1118.9|1108.1|3
1644996430000|2022-02-16 07:27:10|1119.28|1108.48|1119.28|1108.48|1119.28|1108.48|1119.28|1108.48|1
1644996450000|2022-02-16 07:27:30|1119.39|1108.59|1119.39|1108.59|1119.39|1108.59|1119.39|1108.59|1
1644996460000|2022-02-16 07:27:40|1119.4|1108.6|1119.1|1108.3|1119.7|1108.9|1119.1|1108.3|4
1644996470000|2022-02-16 07:27:50|1119.35|1108.55|1118.9|1108.1|1119.35|1108.55|1118.9|1108.1|5
1644996480000|2022-02-16 07:28:00|1119.8|1109|1119.8|1109|1119.8|1109|1119.8|1109|1
1644996490000|2022-02-16 07:28:10|1119.9|1109.1|1119.9|1109.1|1119.9|1109.1|1119.9|1109.1|1
1644996550000|2022-02-16 07:29:10|1120.15|1109.35|1119.9|1109.1|1120.15|1109.35|1119.9|1109.1|3
1644996560000|2022-02-16 07:29:20|1120.58|1109.78|1120.4|1109.6|1120.75|1109.95|1120.4|1109.6|3
1644996590000|2022-02-16 07:29:50|1120.57|1109.77|1120.4|1109.6|1120.57|1109.77|1120.4|1109.6|2
1644996600000|2022-02-16 07:30:00|1120.75|1109.95|1120.7|1109.9|1120.75|1109.95|1120.28|1109.48|4
1644996610000|2022-02-16 07:30:10|1120.76|1109.96|1121.52|1110.72|1121.6|1110.8|1120.76|1109.96|7
1644996620000|2022-02-16 07:30:20|1121.85|1111.05|1121.52|1110.72|1121.85|1111.05|1121.52|1110.72|3
1644996630000|2022-02-16 07:30:30|1121|1110.2|1121|1110.2|1121|1110.2|1121|1110.2|1
1644996670000|2022-02-16 07:31:10|1121.2|1110.4|1121.2|1110.4|1121.2|1110.4|1121.2|1110.4|1
1644996680000|2022-02-16 07:31:20|1121.4|1110.6|1121.4|1110.6|1121.4|1110.6|1121.4|1110.6|1
1644996690000|2022-02-16 07:31:30|1121.65|1110.85|1121.8|1111|1121.8|1111|1121.65|1110.85|2
1644996700000|2022-02-16 07:31:40|1121.9|1111.1|1121.9|1111.1|1121.9|1111.1|1121.9|1111.1|1
1644996720000|2022-02-16 07:32:00|1122.15|1111.35|1122.75|1111.95|1122.75|1111.95|1122.15|1111.35|3
1644996750000|2022-02-16 07:32:30|1122.25|1111.45|1121.9|1111.1|1122.25|1111.45|1121.9|1111.1|2
1644996830000|2022-02-16 07:33:50|1122.1|1111.3|1122.15|1111.35|1122.51|1111.71|1122.01|1111.21|4
1644996840000|2022-02-16 07:34:00|1122.58|1111.78|1122.4|1111.6|1122.58|1111.78|1122.4|1111.6|2
1644996850000|2022-02-16 07:34:10|1122.46|1111.66|1122.46|1111.66|1122.46|1111.66|1122.46|1111.66|1
1644996870000|2022-02-16 07:34:30|1122.4|1111.6|1122.9|1112.1|1122.9|1112.1|1122.4|1111.6|3
1644996940000|2022-02-16 07:35:40|1122.75|1111.95|1122.05|1111.25|1122.75|1111.95|1122|1111.2|4
1644996950000|2022-02-16 07:35:50|1122|1111.2|1122|1111.2|1122|1111.2|1122|1111.2|1
1644996960000|2022-02-16 07:36:00|1122.05|1111.25|1122.05|1111.25|1122.05|1111.25|1122.05|1111.25|1
1644996990000|2022-02-16 07:36:30|1121.9|1111.1|1121.9|1111.1|1121.9|1111.1|1121.9|1111.1|1
1644997000000|2022-02-16 07:36:40|1121.73|1110.93|1121.8|1111|1121.9|1111.1|1121.73|1110.93|4
1644997010000|2022-02-16 07:36:50|1121.4|1110.6|1121.76|1110.96|1121.9|1111.1|1121.35|1110.55|4
1644997020000|2022-02-16 07:37:00|1121.9|1111.1|1121.9|1111.1|1121.9|1111.1|1121.9|1111.1|1
1644997030000|2022-02-16 07:37:10|1121.99|1111.19|1122.5|1111.7|1122.6|1111.8|1121.99|1111.19|6
1644997050000|2022-02-16 07:37:30|1122.45|1111.65|1122.05|1111.25|1122.45|1111.65|1122.05|1111.25|2
1644997060000|2022-02-16 07:37:40|1121.9|1111.1|1121.9|1111.1|1121.9|1111.1|1121.9|1111.1|1
1644997080000|2022-02-16 07:38:00|1121.8|1111|1121.73|1110.93|1121.8|1111|1121.73|1110.93|2
1644997090000|2022-02-16 07:38:10|1121.4|1110.6|1121.3|1110.5|1121.6|1110.8|1121.3|1110.5|3
1644997120000|2022-02-16 07:38:40|1121.57|1110.77|1121.57|1110.77|1121.57|1110.77|1121.57|1110.77|1
1644997130000|2022-02-16 07:38:50|1121.4|1110.6|1121.4|1110.6|1121.4|1110.6|1121.4|1110.6|1
1644997140000|2022-02-16 07:39:00|1121.71|1110.91|1121.8|1111|1121.8|1111|1121.71|1110.91|2
1644997150000|2022-02-16 07:39:10|1121.4|1110.6|1120.9|1110.1|1121.4|1110.6|1120.9|1110.1|2
1644997170000|2022-02-16 07:39:30|1121.07|1110.27|1121.07|1110.27|1121.07|1110.27|1121.07|1110.27|1
1644997180000|2022-02-16 07:39:40|1121.47|1110.67|1121.36|1110.56|1121.47|1110.67|1121.36|1110.56|2
1644997200000|2022-02-16 07:40:00|1121.65|1110.85|1121.47|1110.67|1121.65|1110.85|1121.47|1110.67|4
1644997210000|2022-02-16 07:40:10|1121.7|1110.9|1121.9|1111.1|1121.9|1111.1|1121.67|1110.87|3
1644997240000|2022-02-16 07:40:40|1122.09|1111.29|1122.12|1111.32|1122.45|1111.65|1122.09|1111.29|3
1644997260000|2022-02-16 07:41:00|1122.85|1112.05|1122.85|1112.05|1122.85|1112.05|1122.85|1112.05|1
1644997280000|2022-02-16 07:41:20|1122.76|1111.96|1122.76|1111.96|1122.76|1111.96|1122.76|1111.96|1
1644997290000|2022-02-16 07:41:30|1122.9|1112.1|1122.9|1112.1|1122.9|1112.1|1122.9|1112.1|1
1644997310000|2022-02-16 07:41:50|1122.82|1112.02|1122.9|1112.1|1122.9|1112.1|1122.82|1112.02|2
1644997340000|2022-02-16 07:42:20|1123.05|1112.25|1123.9|1113.1|1123.9|1113.1|1123.05|1112.25|4
1644997370000|2022-02-16 07:42:50|1124.05|1113.25|1124.05|1113.25|1124.05|1113.25|1124.05|1113.25|1
1644997420000|2022-02-16 07:43:40|1124.15|1113.35|1124.15|1113.35|1124.15|1113.35|1124.15|1113.35|1
1644997440000|2022-02-16 07:44:00|1124.1|1113.3|1124.1|1113.3|1124.1|1113.3|1124.1|1113.3|1
1644997450000|2022-02-16 07:44:10|1124.35|1113.55|1124.65|1113.85|1124.65|1113.85|1124.35|1113.55|2
1644997460000|2022-02-16 07:44:20|1124.8|1114|1124.9|1114.1|1124.9|1114.1|1124.65|1113.85|4
1644997480000|2022-02-16 07:44:40|1124.82|1114.02|1124.9|1114.1|1124.9|1114.1|1124.82|1114.02|2
1644997500000|2022-02-16 07:45:00|1125.1|1114.3|1125.1|1114.3|1125.1|1114.3|1125.1|1114.3|1
1644997520000|2022-02-16 07:45:20|1125.35|1114.55|1125.69|1114.89|1125.71|1114.91|1125.35|1114.55|8
1644997530000|2022-02-16 07:45:30|1125.9|1115.1|1125.9|1115.1|1126|1115.2|1125.9|1115.1|3
1644997540000|2022-02-16 07:45:40|1126.15|1115.35|1126.06|1115.26|1126.35|1115.55|1126.05|1115.25|5
1644997550000|2022-02-16 07:45:50|1126.05|1115.25|1125.9|1115.1|1126.05|1115.25|1125.9|1115.1|2
1644997560000|2022-02-16 07:46:00|1125.05|1114.25|1125.05|1114.25|1125.05|1114.25|1125.05|1114.25|1
1644997570000|2022-02-16 07:46:10|1125.45|1114.65|1125.9|1115.1|1125.9|1115.1|1125.45|1114.65|3
1644997590000|2022-02-16 07:46:30|1126|1115.2|1126|1115.2|1126|1115.2|1126|1115.2|1
1644997610000|2022-02-16 07:46:50|1126.25|1115.45|1126.3|1115.5|1126.3|1115.5|1126.25|1115.45|2
1644997620000|2022-02-16 07:47:00|1126.55|1115.75|1126.55|1115.75|1126.55|1115.75|1126.55|1115.75|1
1644997630000|2022-02-16 07:47:10|1126.3|1115.5|1126.05|1115.25|1126.3|1115.5|1126.05|1115.25|2
1644997640000|2022-02-16 07:47:20|1125.93|1115.13|1126.05|1115.25|1126.05|1115.25|1125.93|1115.13|2
1644997660000|2022-02-16 07:47:40|1125.6|1114.8|1124.9|1114.1|1125.6|1114.8|1124.9|1114.1|3
1644997670000|2022-02-16 07:47:50|1124.5|1113.7|1124.5|1113.7|1124.5|1113.7|1124.5|1113.7|1
1644997680000|2022-02-16 07:48:00|1123.9|1113.1|1123.9|1113.1|1123.9|1113.1|1123.9|1113.1|1
1644997710000|2022-02-16 07:48:30|1124.4|1113.6|1124.42|1113.62|1124.42|1113.62|1124.4|1113.6|2
1644997720000|2022-02-16 07:48:40|1124|1113.2|1123.9|1113.1|1124.42|1113.62|1123.9|1113.1|8
1644997730000|2022-02-16 07:48:50|1124.32|1113.52|1124.9|1114.1|1124.9|1114.1|1123.9|1113.1|5
1644997830000|2022-02-16 07:50:30|1124.8|1114|1124.8|1114|1124.8|1114|1124.8|1114|1
1644997870000|2022-02-16 07:51:10|1125.14|1114.34|1126.61|1115.81|1127.89|1117.09|1125.14|1114.34|9
1644997880000|2022-02-16 07:51:20|1127|1116.2|1126.9|1116.1|1127|1116.2|1126.9|1116.1|2
1644997900000|2022-02-16 07:51:40|1127.3|1116.5|1127.3|1116.5|1127.3|1116.5|1127.3|1116.5|1
1644997910000|2022-02-16 07:51:50|1127.87|1117.07|1127.87|1117.07|1127.87|1117.07|1127.87|1117.07|1
1644997930000|2022-02-16 07:52:10|1127.9|1117.1|1127.87|1117.07|1127.9|1117.1|1127.87|1117.07|2
1644997940000|2022-02-16 07:52:20|1127.9|1117.1|1127.87|1117.07|1127.9|1117.1|1127.87|1117.07|2
1644997950000|2022-02-16 07:52:30|1127.9|1117.1|1127.87|1117.07|1127.9|1117.1|1127.87|1117.07|2
1644997970000|2022-02-16 07:52:50|1127.68|1116.88|1127.17|1116.37|1127.68|1116.88|1127.02|1116.22|4
1644997980000|2022-02-16 07:53:00|1126.8|1116|1126.8|1116|1126.8|1116|1126.8|1116|1
1644998000000|2022-02-16 07:53:20|1126.15|1115.35|1126.15|1115.35|1126.15|1115.35|1126.15|1115.35|1
1644998020000|2022-02-16 07:53:40|1126.44|1115.64|1126.9|1116.1|1126.9|1116.1|1126.44|1115.64|2
1644998050000|2022-02-16 07:54:10|1127.05|1116.25|1127.17|1116.37|1127.17|1116.37|1127.05|1116.25|2
1644998060000|2022-02-16 07:54:20|1127.3|1116.5|1127.3|1116.5|1127.3|1116.5|1127.3|1116.5|1
1644998080000|2022-02-16 07:54:40|1127.4|1116.6|1127.4|1116.6|1127.4|1116.6|1127.4|1116.6|1
1644998150000|2022-02-16 07:55:50|1127.46|1116.66|1127.47|1116.67|1127.48|1116.68|1127.46|1116.66|6
1644998160000|2022-02-16 07:56:00|1127.94|1117.14|1127.94|1117.14|1127.94|1117.14|1127.94|1117.14|1
1644998190000|2022-02-16 07:56:30|1127.87|1117.07|1127.96|1117.16|1127.96|1117.16|1127.87|1117.07|3
1644998200000|2022-02-16 07:56:40|1127.87|1117.07|1127.94|1117.14|1127.94|1117.14|1127.87|1117.07|2
1644998220000|2022-02-16 07:57:00|1127.97|1117.17|1128.54|1117.74|1128.54|1117.74|1127.97|1117.17|4
1644998230000|2022-02-16 07:57:10|1128.8|1118|1128.8|1118|1128.8|1118|1128.8|1118|1
1644998240000|2022-02-16 07:57:20|1128.66|1117.86|1128.53|1117.73|1128.66|1117.86|1128.53|1117.73|2
1644998250000|2022-02-16 07:57:30|1128.27|1117.47|1127.97|1117.17|1128.27|1117.47|1127.97|1117.17|2
1644998270000|2022-02-16 07:57:50|1127.9|1117.1|1127.9|1117.1|1127.9|1117.1|1127.9|1117.1|1
1644998280000|2022-02-16 07:58:00|1127.95|1117.15|1128.12|1117.32|1128.12|1117.32|1127.95|1117.15|2
1644998300000|2022-02-16 07:58:20|1128.07|1117.27|1128.61|1117.81|1128.61|1117.81|1128.07|1117.27|8
1644998310000|2022-02-16 07:58:30|1128.6|1117.8|1128.37|1117.57|1128.61|1117.81|1128.37|1117.57|10
1644998320000|2022-02-16 07:58:40|1128.28|1117.48|1126.9|1116.1|1128.28|1117.48|1126.79|1115.99|5
1644998330000|2022-02-16 07:58:50|1127|1116.2|1127.9|1117.1|1127.9|1117.1|1127|1116.2|4
1644998340000|2022-02-16 07:59:00|1128.02|1117.22|1128.75|1117.95|1128.75|1117.95|1128.02|1117.22|11
1644998350000|2022-02-16 07:59:10|1128.8|1118|1128.8|1118|1128.8|1118|1128.8|1118|1
1644998360000|2022-02-16 07:59:20|1128.9|1118.1|1129.75|1118.95|1129.75|1118.95|1128.85|1118.05|4
1644998370000|2022-02-16 07:59:30|1129.4|1118.6|1129.05|1118.25|1129.4|1118.6|1129.05|1118.25|2
1644998390000|2022-02-16 07:59:50|1128.9|1118.1|1128.5|1117.7|1128.9|1118.1|1128.5|1117.7|2
1644998400000|2022-02-16 08:00:00|1128.48|1117.68|1128.01|1117.21|1128.48|1117.68|1128.01|1117.21|2
1644998410000|2022-02-16 08:00:10|1127.9|1117.1|1128.78|1117.98|1128.78|1117.98|1127.9|1117.1|5
1644998420000|2022-02-16 08:00:20|1129|1118.2|1130.4|1119.6|1131.57|1120.77|1129|1118.2|13
1644998430000|2022-02-16 08:00:30|1130.68|1119.88|1130.4|1119.6|1130.68|1119.88|1130.39|1119.59|3
1644998440000|2022-02-16 08:00:40|1130.65|1119.85|1130.41|1119.61|1130.65|1119.85|1130.4|1119.6|4
1644998450000|2022-02-16 08:00:50|1130.47|1119.67|1131.65|1120.85|1131.65|1120.85|1130.4|1119.6|5
1644998460000|2022-02-16 08:01:00|1131.9|1121.1|1130.4|1119.6|1131.9|1121.1|1130|1119.2|10
1644998480000|2022-02-16 08:01:20|1129.9|1119.1|1129.9|1119.1|1129.9|1119.1|1129.9|1119.1|1
1644998490000|2022-02-16 08:01:30|1129.84|1119.04|1129.9|1119.1|1129.9|1119.1|1129.84|1119.04|2
1644998500000|2022-02-16 08:01:40|1129.65|1118.85|1129.65|1118.85|1129.65|1118.85|1129.65|1118.85|1
1644998510000|2022-02-16 08:01:50|1129.84|1119.04|1130.9|1120.1|1131.1|1120.3|1129.84|1119.04|10
1644998520000|2022-02-16 08:02:00|1131.15|1120.35|1130.8|1120|1131.15|1120.35|1130.8|1120|4
1644998530000|2022-02-16 08:02:10|1130.75|1119.95|1130.85|1120.05|1130.85|1120.05|1130.75|1119.95|2
1644998540000|2022-02-16 08:02:20|1130.7|1119.9|1130.7|1119.9|1130.7|1119.9|1130.7|1119.9|1
1644998560000|2022-02-16 08:02:40|1130.9|1120.1|1131.22|1120.42|1131.22|1120.42|1130.9|1120.1|2
1644998570000|2022-02-16 08:02:50|1131.15|1120.35|1130.9|1120.1|1131.15|1120.35|1130.9|1120.1|2
1644998580000|2022-02-16 08:03:00|1130.79|1119.99|1130.3|1119.5|1130.79|1119.99|1130.3|1119.5|3
1644998590000|2022-02-16 08:03:10|1130.2|1119.4|1130.2|1119.4|1130.2|1119.4|1130.2|1119.4|1
1644998600000|2022-02-16 08:03:20|1129.55|1118.75|1130.4|1119.6|1130.65|1119.85|1129.44|1118.64|11
1644998630000|2022-02-16 08:03:50|1129.9|1119.1|1129.9|1119.1|1129.9|1119.1|1129.9|1119.1|1
1644998640000|2022-02-16 08:04:00|1129.73|1118.93|1129.73|1118.93|1129.74|1118.94|1129.5|1118.7|6
1644998650000|2022-02-16 08:04:10|1129.63|1118.83|1129.1|1118.3|1129.66|1118.86|1129.1|1118.3|10
1644998660000|2022-02-16 08:04:20|1129.5|1118.7|1129.9|1119.1|1129.93|1119.13|1129.29|1118.49|8
1644998670000|2022-02-16 08:04:30|1130.19|1119.39|1130.99|1120.19|1130.99|1120.19|1130.19|1119.39|4
1644998680000|2022-02-16 08:04:40|1130.9|1120.1|1131.3|1120.5|1131.46|1120.66|1130.9|1120.1|8
1644998690000|2022-02-16 08:04:50|1131.33|1120.53|1131.4|1120.6|1131.4|1120.6|1130.9|1120.1|5
1644998700000|2022-02-16 08:05:00|1131.3|1120.5|1131.59|1120.79|1131.59|1120.79|1130.9|1120.1|6
1644998710000|2022-02-16 08:05:10|1131.75|1120.95|1132.06|1121.26|1132.06|1121.26|1131.75|1120.95|2
1644998720000|2022-02-16 08:05:20|1132|1121.2|1131.9|1121.1|1132.18|1121.38|1131.9|1121.1|3
1644998730000|2022-02-16 08:05:30|1131.85|1121.05|1131.85|1121.05|1131.85|1121.05|1131.85|1121.05|1
1644998740000|2022-02-16 08:05:40|1131.43|1120.63|1131.4|1120.6|1131.43|1120.63|1131.39|1120.59|3
1644998750000|2022-02-16 08:05:50|1131.7|1120.9|1131.7|1120.9|1131.7|1120.9|1131.7|1120.9|1
1644998760000|2022-02-16 08:06:00|1131.6|1120.8|1131.49|1120.69|1131.63|1120.83|1131.49|1120.69|5
1644998770000|2022-02-16 08:06:10|1131.9|1121.1|1132.06|1121.26|1132.06|1121.26|1131.9|1121.1|5
1644998780000|2022-02-16 08:06:20|1132.2|1121.4|1131.9|1121.1|1132.2|1121.4|1131.9|1121.1|3
1644998800000|2022-02-16 08:06:40|1131.93|1121.13|1132.57|1121.77|1132.57|1121.77|1131.9|1121.1|5
1644998810000|2022-02-16 08:06:50|1132.64|1121.84|1132.77|1121.97|1132.85|1122.05|1132.64|1121.84|5
1644998820000|2022-02-16 08:07:00|1132.84|1122.04|1132.77|1121.97|1132.93|1122.13|1132.77|1121.97|5
1644998830000|2022-02-16 08:07:10|1132.62|1121.82|1132.62|1121.82|1132.62|1121.82|1132.62|1121.82|1
1644998840000|2022-02-16 08:07:20|1132.27|1121.47|1132.1|1121.3|1132.47|1121.67|1132.1|1121.3|3
1644998850000|2022-02-16 08:07:30|1132.38|1121.58|1131.9|1121.1|1132.42|1121.62|1131.9|1121.1|5
1644998860000|2022-02-16 08:07:40|1131.98|1121.18|1132.18|1121.38|1132.18|1121.38|1131.9|1121.1|8
1644998880000|2022-02-16 08:08:00|1132.3|1121.5|1132.3|1121.5|1132.3|1121.5|1132.3|1121.5|1
1644998890000|2022-02-16 08:08:10|1132.62|1121.82|1132.77|1121.97|1132.84|1122.04|1132.55|1121.75|7
1644998900000|2022-02-16 08:08:20|1132.59|1121.79|1132.52|1121.72|1132.77|1121.97|1132.52|1121.72|4
1644998910000|2022-02-16 08:08:30|1132.77|1121.97|1132.77|1121.97|1132.77|1121.97|1132.77|1121.97|1
1644998920000|2022-02-16 08:08:40|1132.84|1122.04|1132.84|1122.04|1132.84|1122.04|1132.84|1122.04|1
1644998930000|2022-02-16 08:08:50|1132.77|1121.97|1132.9|1122.1|1132.9|1122.1|1132.77|1121.97|5
1644998940000|2022-02-16 08:09:00|1132.77|1121.97|1132.77|1121.97|1132.9|1122.1|1132.77|1121.97|11
1644998950000|2022-02-16 08:09:10|1132.9|1122.1|1132.9|1122.1|1133|1122.2|1132.77|1121.97|11
1644998960000|2022-02-16 08:09:20|1133|1122.2|1132.88|1122.08|1133|1122.2|1132.77|1121.97|11
1644998970000|2022-02-16 08:09:30|1132.87|1122.07|1132.85|1122.05|1132.88|1122.08|1132.76|1121.96|18
1644998980000|2022-02-16 08:09:40|1132.9|1122.1|1132.9|1122.1|1132.9|1122.1|1132.76|1121.96|5
1644999000000|2022-02-16 08:10:00|1132.96|1122.16|1132.76|1121.96|1132.96|1122.16|1132.76|1121.96|5
1644999010000|2022-02-16 08:10:10|1132.77|1121.97|1132.87|1122.07|1132.88|1122.08|1132.76|1121.96|7
1644999020000|2022-02-16 08:10:20|1132.76|1121.96|1132.85|1122.05|1132.87|1122.07|1132.44|1121.64|13
1644999030000|2022-02-16 08:10:30|1132.9|1122.1|1132.88|1122.08|1132.99|1122.19|1132.85|1122.05|7
1644999040000|2022-02-16 08:10:40|1132.87|1122.07|1132.76|1121.96|1132.88|1122.08|1132.36|1121.56|15
1644999050000|2022-02-16 08:10:50|1132.77|1121.97|1132.66|1121.86|1132.9|1122.1|1132.66|1121.86|5
1644999060000|2022-02-16 08:11:00|1132.71|1121.91|1132.71|1121.91|1132.71|1121.91|1132.71|1121.91|1
1644999070000|2022-02-16 08:11:10|1132.72|1121.92|1132.76|1121.96|1132.85|1122.05|1132.72|1121.92|3
1644999080000|2022-02-16 08:11:20|1132.85|1122.05|1132.9|1122.1|1132.9|1122.1|1132.85|1122.05|2
1644999090000|2022-02-16 08:11:30|1132.88|1122.08|1132.88|1122.08|1132.88|1122.08|1132.87|1122.07|9
1644999100000|2022-02-16 08:11:40|1132.87|1122.07|1132.88|1122.08|1132.88|1122.08|1132.87|1122.07|18
1644999110000|2022-02-16 08:11:50|1132.87|1122.07|1132.9|1122.1|1132.9|1122.1|1132.76|1121.96|7
1644999120000|2022-02-16 08:12:00|1132.87|1122.07|1132.87|1122.07|1132.88|1122.08|1132.76|1121.96|9
1644999130000|2022-02-16 08:12:10|1132.88|1122.08|1132.76|1121.96|1132.88|1122.08|1132.76|1121.96|5
1644999140000|2022-02-16 08:12:20|1132.33|1121.53|1132.08|1121.28|1132.33|1121.53|1132.08|1121.28|4
1644999150000|2022-02-16 08:12:30|1132.06|1121.26|1132.06|1121.26|1132.06|1121.26|1132.06|1121.26|1
1644999160000|2022-02-16 08:12:40|1132.51|1121.71|1132.76|1121.96|1132.76|1121.96|1132.35|1121.55|10
1644999170000|2022-02-16 08:12:50|1132.77|1121.97|1132.76|1121.96|1132.77|1121.97|1132.76|1121.96|4
1644999180000|2022-02-16 08:13:00|1132.77|1121.97|1132.84|1122.04|1133|1122.2|1132.77|1121.97|7
1644999200000|2022-02-16 08:13:20|1132.97|1122.17|1132.76|1121.96|1132.97|1122.17|1132.76|1121.96|3
1644999220000|2022-02-16 08:13:40|1132.77|1121.97|1132.84|1122.04|1132.9|1122.1|1132.76|1121.96|5
1644999230000|2022-02-16 08:13:50|1132.86|1122.06|1132.9|1122.1|1132.97|1122.17|1132.86|1122.06|3
1644999240000|2022-02-16 08:14:00|1132.85|1122.05|1132.85|1122.05|1132.85|1122.05|1132.85|1122.05|1
1644999270000|2022-02-16 08:14:30|1133.15|1122.35|1132.9|1122.1|1133.15|1122.35|1132.9|1122.1|3
1644999280000|2022-02-16 08:14:40|1133.03|1122.23|1132.88|1122.08|1133.03|1122.23|1132.87|1122.07|5
1644999290000|2022-02-16 08:14:50|1132.87|1122.07|1133.06|1122.26|1133.06|1122.26|1132.87|1122.07|15
1644999300000|2022-02-16 08:15:00|1132.9|1122.1|1134.23|1123.43|1134.23|1123.43|1132.9|1122.1|11
1644999310000|2022-02-16 08:15:10|1134.01|1123.21|1134.4|1123.6|1134.4|1123.6|1133.7|1122.9|15
1644999320000|2022-02-16 08:15:20|1134.12|1123.32|1134.5|1123.7|1134.6|1123.8|1134.12|1123.32|5
1644999330000|2022-02-16 08:15:30|1134.75|1123.95|1134.6|1123.8|1134.75|1123.95|1134.6|1123.8|2
1644999340000|2022-02-16 08:15:40|1134.8|1124|1135|1124.2|1135|1124.2|1134.52|1123.72|7
1644999350000|2022-02-16 08:15:50|1135.25|1124.45|1135.21|1124.41|1135.51|1124.71|1135.05|1124.25|7
1644999360000|2022-02-16 08:16:00|1135.42|1124.62|1135.41|1124.61|1135.46|1124.66|1135.25|1124.45|4
1644999370000|2022-02-16 08:16:10|1135.05|1124.25|1135.21|1124.41|1135.31|1124.51|1135.05|1124.25|4
1644999400000|2022-02-16 08:16:40|1135.26|1124.46|1135.15|1124.35|1135.26|1124.46|1135|1124.2|5
1644999410000|2022-02-16 08:16:50|1135.36|1124.56|1135.25|1124.45|1135.36|1124.56|1135.1|1124.3|3
1644999430000|2022-02-16 08:17:10|1135.35|1124.55|1135.43|1124.63|1135.46|1124.66|1135.1|1124.3|7
1644999440000|2022-02-16 08:17:20|1135.34|1124.54|1135.83|1125.03|1135.92|1125.12|1135.34|1124.54|9
1644999450000|2022-02-16 08:17:30|1135.81|1125.01|1135.66|1124.86|1135.81|1125.01|1135.66|1124.86|2
1644999460000|2022-02-16 08:17:40|1135.81|1125.01|1135.95|1125.15|1136|1125.2|1135.76|1124.96|4
1644999470000|2022-02-16 08:17:50|1135.8|1125|1136|1125.2|1136|1125.2|1135.8|1125|3
1644999480000|2022-02-16 08:18:00|1136.06|1125.26|1136.1|1125.3|1136.1|1125.3|1135.9|1125.1|3
1644999490000|2022-02-16 08:18:10|1135.95|1125.15|1136.15|1125.35|1136.15|1125.35|1135.95|1125.15|2
1644999500000|2022-02-16 08:18:20|1135.9|1125.1|1135.81|1125.01|1135.9|1125.1|1135.58|1124.78|6
1644999510000|2022-02-16 08:18:30|1135.66|1124.86|1135.4|1124.6|1135.81|1125.01|1135.35|1124.55|10
1644999520000|2022-02-16 08:18:40|1135.5|1124.7|1136.65|1125.85|1136.65|1125.85|1135.4|1124.6|13
1644999540000|2022-02-16 08:19:00|1136.7|1125.9|1136.7|1125.9|1136.7|1125.9|1136.7|1125.9|1
1644999550000|2022-02-16 08:19:10|1136.59|1125.79|1136.6|1125.8|1136.6|1125.8|1136.59|1125.79|2
1644999580000|2022-02-16 08:19:40|1136.75|1125.95|1136.75|1125.95|1136.75|1125.95|1136.75|1125.95|1
1644999590000|2022-02-16 08:19:50|1136.6|1125.8|1136.34|1125.54|1136.6|1125.8|1136.34|1125.54|3
1644999600000|2022-02-16 08:20:00|1136.44|1125.64|1136.85|1126.05|1136.9|1126.1|1136.1|1125.3|7
1644999610000|2022-02-16 08:20:10|1137|1126.2|1137.05|1126.25|1137.1|1126.3|1137|1126.2|3
1644999620000|2022-02-16 08:20:20|1136.9|1126.1|1137.26|1126.46|1137.26|1126.46|1136.9|1126.1|5
1644999630000|2022-02-16 08:20:30|1137.28|1126.48|1137.4|1126.6|1137.4|1126.6|1137.28|1126.48|2
1644999640000|2022-02-16 08:20:40|1137.3|1126.5|1137.1|1126.3|1137.3|1126.5|1137.1|1126.3|2
1644999660000|2022-02-16 08:21:00|1137.15|1126.35|1136.56|1125.76|1137.15|1126.35|1136.56|1125.76|4
1644999670000|2022-02-16 08:21:10|1136.61|1125.81|1136.56|1125.76|1136.61|1125.81|1136.56|1125.76|2
1644999680000|2022-02-16 08:21:20|1136.65|1125.85|1136.75|1125.95|1136.75|1125.95|1136.46|1125.66|6
1644999690000|2022-02-16 08:21:30|1136.9|1126.1|1136.95|1126.15|1136.95|1126.15|1136.9|1126.1|3
1644999700000|2022-02-16 08:21:40|1136.98|1126.18|1137.73|1126.93|1137.73|1126.93|1136.98|1126.18|3
1644999710000|2022-02-16 08:21:50|1137.35|1126.55|1137.35|1126.55|1137.35|1126.55|1137.35|1126.55|1
1644999730000|2022-02-16 08:22:10|1137.52|1126.72|1137.35|1126.55|1137.52|1126.72|1137.35|1126.55|2
1644999740000|2022-02-16 08:22:20|1137.73|1126.93|1137.73|1126.93|1137.73|1126.93|1137.73|1126.93|1
1644999750000|2022-02-16 08:22:30|1137.35|1126.55|1137.54|1126.74|1137.54|1126.74|1137.35|1126.55|2
1644999760000|2022-02-16 08:22:40|1137.35|1126.55|1137.35|1126.55|1137.35|1126.55|1137.35|1126.55|1
1644999770000|2022-02-16 08:22:50|1137.15|1126.35|1137.59|1126.79|1137.59|1126.79|1137.15|1126.35|3
1644999790000|2022-02-16 08:23:10|1137.78|1126.98|1138.05|1127.25|1138.05|1127.25|1137.78|1126.98|4
1644999800000|2022-02-16 08:23:20|1137.9|1127.1|1137.78|1126.98|1137.9|1127.1|1137.78|1126.98|2
1644999830000|2022-02-16 08:23:50|1137.9|1127.1|1137.9|1127.1|1137.96|1127.16|1137.85|1127.05|4
1644999840000|2022-02-16 08:24:00|1137.78|1126.98|1137.78|1126.98|1137.9|1127.1|1137.78|1126.98|5
1644999850000|2022-02-16 08:24:10|1137.64|1126.84|1137.64|1126.84|1137.64|1126.84|1137.64|1126.84|1
1644999860000|2022-02-16 08:24:20|1137.65|1126.85|1137.65|1126.85|1137.65|1126.85|1137.65|1126.85|1
1644999870000|2022-02-16 08:24:30|1137.54|1126.74|1137.38|1126.58|1137.54|1126.74|1137.38|1126.58|2
1644999880000|2022-02-16 08:24:40|1137.25|1126.45|1137.29|1126.49|1137.49|1126.69|1137.25|1126.45|3
1644999890000|2022-02-16 08:24:50|1137.27|1126.47|1137.1|1126.3|1137.27|1126.47|1137.1|1126.3|2
1644999900000|2022-02-16 08:25:00|1137.15|1126.35|1137.29|1126.49|1137.29|1126.49|1137.15|1126.35|3
1644999910000|2022-02-16 08:25:10|1137.25|1126.45|1137.19|1126.39|1137.25|1126.45|1137.19|1126.39|2
1644999920000|2022-02-16 08:25:20|1137.5|1126.7|1137.9|1127.1|1137.9|1127.1|1137.5|1126.7|3
1644999930000|2022-02-16 08:25:30|1137.83|1127.03|1137.83|1127.03|1137.83|1127.03|1137.83|1127.03|1
1644999940000|2022-02-16 08:25:40|1137.9|1127.1|1137.9|1127.1|1137.9|1127.1|1137.9|1127.1|1
1644999950000|2022-02-16 08:25:50|1138.01|1127.21|1138.01|1127.21|1138.01|1127.21|1138.01|1127.21|1
1644999960000|2022-02-16 08:26:00|1138.1|1127.3|1138.1|1127.3|1138.1|1127.3|1138.1|1127.3|1
1644999970000|2022-02-16 08:26:10|1138.05|1127.25|1138.05|1127.25|1138.05|1127.25|1138.05|1127.25|1
1644999980000|2022-02-16 08:26:20|1138.16|1127.36|1138.13|1127.33|1138.16|1127.36|1138.13|1127.33|2
1644999990000|2022-02-16 08:26:30|1138.18|1127.38|1138.29|1127.49|1138.29|1127.49|1138.13|1127.33|3
1645000000000|2022-02-16 08:26:40|1138.33|1127.53|1138.13|1127.33|1138.33|1127.53|1138.13|1127.33|3
1645000010000|2022-02-16 08:26:50|1138.1|1127.3|1138.39|1127.59|1138.39|1127.59|1138.1|1127.3|4
1645000020000|2022-02-16 08:27:00|1138.44|1127.64|1138.22|1127.42|1138.44|1127.64|1138.22|1127.42|2
1645000030000|2022-02-16 08:27:10|1138.21|1127.41|1138.22|1127.42|1138.22|1127.42|1138.21|1127.41|4
1645000040000|2022-02-16 08:27:20|1138.15|1127.35|1138.27|1127.47|1138.27|1127.47|1138.15|1127.35|2
1645000050000|2022-02-16 08:27:30|1138.29|1127.49|1138.15|1127.35|1138.3|1127.5|1138.14|1127.34|5
1645000070000|2022-02-16 08:27:50|1138.05|1127.25|1138.15|1127.35|1138.23|1127.43|1138.05|1127.25|9
1645000080000|2022-02-16 08:28:00|1138.14|1127.34|1138.13|1127.33|1138.21|1127.41|1138.03|1127.23|5
1645000090000|2022-02-16 08:28:10|1138.02|1127.22|1137.4|1126.6|1138.02|1127.22|1137.4|1126.6|3
1645000100000|2022-02-16 08:28:20|1137.5|1126.7|1137.12|1126.32|1137.5|1126.7|1137.12|1126.32|3
1645000110000|2022-02-16 08:28:30|1137.4|1126.6|1137.12|1126.32|1137.4|1126.6|1137.12|1126.32|2
1645000120000|2022-02-16 08:28:40|1136.9|1126.1|1136.9|1126.1|1136.9|1126.1|1136.9|1126.1|1
1645000130000|2022-02-16 08:28:50|1136.51|1125.71|1135.9|1125.1|1136.51|1125.71|1135.9|1125.1|8
1645000140000|2022-02-16 08:29:00|1136.02|1125.22|1136.18|1125.38|1136.32|1125.52|1136|1125.2|4
1645000150000|2022-02-16 08:29:10|1136.1|1125.3|1136.1|1125.3|1136.1|1125.3|1136.1|1125.3|1
1645000160000|2022-02-16 08:29:20|1136.28|1125.48|1136.15|1125.35|1136.28|1125.48|1136.1|1125.3|5
1645000170000|2022-02-16 08:29:30|1136.21|1125.41|1136.21|1125.41|1136.21|1125.41|1136.21|1125.41|1
1645000180000|2022-02-16 08:29:40|1136.15|1125.35|1136.31|1125.51|1136.31|1125.51|1136.15|1125.35|3
1645000190000|2022-02-16 08:29:50|1136.27|1125.47|1136.2|1125.4|1136.27|1125.47|1136.2|1125.4|2
1645000200000|2022-02-16 08:30:00|1136.05|1125.25|1136.05|1125.25|1136.05|1125.25|1136.05|1125.25|1
1645000210000|2022-02-16 08:30:10|1136.11|1125.31|1136.05|1125.25|1136.16|1125.36|1136.05|1125.25|4
1645000220000|2022-02-16 08:30:20|1135.84|1125.04|1135.84|1125.04|1135.84|1125.04|1135.84|1125.04|1
1645000230000|2022-02-16 08:30:30|1135.69|1124.89|1135.9|1125.1|1135.93|1125.13|1135.69|1124.89|4
1645000250000|2022-02-16 08:30:50|1136.3|1125.5|1136.63|1125.83|1136.7|1125.9|1136.2|1125.4|5
1645000260000|2022-02-16 08:31:00|1136.9|1126.1|1136.9|1126.1|1136.9|1126.1|1136.87|1126.07|3
1645000290000|2022-02-16 08:31:30|1137.4|1126.6|1138|1127.2|1138|1127.2|1137.28|1126.48|7
1645000300000|2022-02-16 08:31:40|1138.19|1127.39|1138|1127.2|1138.19|1127.39|1138|1127.2|2
1645000310000|2022-02-16 08:31:50|1138.11|1127.31|1138.01|1127.21|1138.11|1127.31|1137.9|1127.1|4
1645000320000|2022-02-16 08:32:00|1137.9|1127.1|1137.59|1126.79|1137.9|1127.1|1137.59|1126.79|5
1645000330000|2022-02-16 08:32:10|1137.56|1126.76|1137.64|1126.84|1137.64|1126.84|1137.56|1126.76|2
1645000340000|2022-02-16 08:32:20|1137.75|1126.95|1137.9|1127.1|1137.9|1127.1|1137.75|1126.95|3
1645000350000|2022-02-16 08:32:30|1137.99|1127.19|1137.9|1127.1|1137.99|1127.19|1137.9|1127.1|2
1645000360000|2022-02-16 08:32:40|1137.64|1126.84|1137.53|1126.73|1137.65|1126.85|1137.53|1126.73|4
1645000380000|2022-02-16 08:33:00|1137.4|1126.6|1137|1126.2|1137.5|1126.7|1137|1126.2|5
1645000430000|2022-02-16 08:33:50|1136.9|1126.1|1137.01|1126.21|1137.01|1126.21|1136.9|1126.1|3
1645000440000|2022-02-16 08:34:00|1136.9|1126.1|1136.9|1126.1|1136.9|1126.1|1136.79|1125.99|3
1645000450000|2022-02-16 08:34:10|1135.96|1125.16|1135.83|1125.03|1135.96|1125.16|1135.83|1125.03|3
1645000460000|2022-02-16 08:34:20|1135.9|1125.1|1136.15|1125.35|1136.5|1125.7|1135.9|1125.1|4
1645000470000|2022-02-16 08:34:30|1136.31|1125.51|1136.9|1126.1|1136.98|1126.18|1136.31|1125.51|5
1645000480000|2022-02-16 08:34:40|1137.14|1126.34|1137.12|1126.32|1137.45|1126.65|1137.12|1126.32|3
1645000500000|2022-02-16 08:35:00|1137.03|1126.23|1137.15|1126.35|1137.7|1126.9|1137.03|1126.23|3
1645000520000|2022-02-16 08:35:20|1137.55|1126.75|1137.3|1126.5|1137.55|1126.75|1137.05|1126.25|6
1645000530000|2022-02-16 08:35:30|1137.19|1126.39|1137.4|1126.6|1137.4|1126.6|1136.94|1126.14|4
1645000540000|2022-02-16 08:35:40|1137.65|1126.85|1136.9|1126.1|1137.65|1126.85|1136.9|1126.1|3
1645000560000|2022-02-16 08:36:00|1136.99|1126.19|1136.99|1126.19|1136.99|1126.19|1136.99|1126.19|1
1645000570000|2022-02-16 08:36:10|1137.22|1126.42|1137.72|1126.92|1137.99|1127.19|1137.22|1126.42|13
1645000580000|2022-02-16 08:36:20|1137.65|1126.85|1137.68|1126.88|1137.68|1126.88|1137.65|1126.85|3
1645000600000|2022-02-16 08:36:40|1137.69|1126.89|1137.93|1127.13|1137.96|1127.16|1137.69|1126.89|7
1645000610000|2022-02-16 08:36:50|1137.9|1127.1|1137.9|1127.1|1137.9|1127.1|1137.9|1127.1|1
1645000620000|2022-02-16 08:37:00|1137.94|1127.14|1137.4|1126.6|1137.94|1127.14|1137.4|1126.6|4
1645000630000|2022-02-16 08:37:10|1136.93|1126.13|1136.9|1126.1|1136.95|1126.15|1136.64|1125.84|5
1645000640000|2022-02-16 08:37:20|1136.52|1125.72|1136.52|1125.72|1136.52|1125.72|1136.52|1125.72|1
1645000650000|2022-02-16 08:37:30|1136.38|1125.58|1135.96|1125.16|1136.38|1125.58|1135.96|1125.16|2
1645000670000|2022-02-16 08:37:50|1136.46|1125.66|1136.12|1125.32|1136.46|1125.66|1136.12|1125.32|3
1645000690000|2022-02-16 08:38:10|1136.5|1125.7|1136.29|1125.49|1136.5|1125.7|1136.29|1125.49|2
1645000710000|2022-02-16 08:38:30|1136.34|1125.54|1136.45|1125.65|1136.55|1125.75|1136.05|1125.25|4
1645000720000|2022-02-16 08:38:40|1136.05|1125.25|1136.05|1125.25|1136.05|1125.25|1136.05|1125.25|1
1645000740000|2022-02-16 08:39:00|1135.94|1125.14|1135.94|1125.14|1135.94|1125.14|1135.93|1125.13|5
1645000760000|2022-02-16 08:39:20|1136.19|1125.39|1136.07|1125.27|1136.19|1125.39|1136.07|1125.27|2
1645000770000|2022-02-16 08:39:30|1135.94|1125.14|1136.07|1125.27|1136.07|1125.27|1135.94|1125.14|2
1645000780000|2022-02-16 08:39:40|1135.98|1125.18|1135.98|1125.18|1135.98|1125.18|1135.98|1125.18|1
1645000790000|2022-02-16 08:39:50|1135.91|1125.11|1135.91|1125.11|1135.91|1125.11|1135.91|1125.11|1
1645000800000|2022-02-16 08:40:00|1136|1125.2|1135.99|1125.19|1136|1125.2|1135.99|1125.19|2
1645000810000|2022-02-16 08:40:10|1136|1125.2|1135.98|1125.18|1136|1125.2|1135.94|1125.14|5
1645000820000|2022-02-16 08:40:20|1136.05|1125.25|1136.03|1125.23|1136.05|1125.25|1136.03|1125.23|2
1645000830000|2022-02-16 08:40:30|1136.02|1125.22|1136.09|1125.29|1136.09|1125.29|1136.02|1125.22|3
1645000840000|2022-02-16 08:40:40|1136.1|1125.3|1135.99|1125.19|1136.1|1125.3|1135.99|1125.19|3
1645000850000|2022-02-16 08:40:50|1136.13|1125.33|1136.03|1125.23|1136.13|1125.33|1136.03|1125.23|10
1645000860000|2022-02-16 08:41:00|1136.05|1125.25|1135.09|1124.29|1136.05|1125.25|1135.09|1124.29|2
1645000870000|2022-02-16 08:41:10|1135.15|1124.35|1135.02|1124.22|1135.27|1124.47|1134.9|1124.1|4
1645000880000|2022-02-16 08:41:20|1135.06|1124.26|1134.9|1124.1|1135.34|1124.54|1134.9|1124.1|4
1645000890000|2022-02-16 08:41:30|1135.01|1124.21|1135.01|1124.21|1135.01|1124.21|1135.01|1124.21|1
1645000900000|2022-02-16 08:41:40|1134.9|1124.1|1134.9|1124.1|1135.01|1124.21|1134.9|1124.1|3
1645000910000|2022-02-16 08:41:50|1135.01|1124.21|1134.9|1124.1|1135.01|1124.21|1134.9|1124.1|2
1645000940000|2022-02-16 08:42:20|1134.83|1124.03|1134.11|1123.31|1134.83|1124.03|1134.11|1123.31|3
1645000950000|2022-02-16 08:42:30|1133.88|1123.08|1133.42|1122.62|1133.88|1123.08|1133.42|1122.62|2
1645000960000|2022-02-16 08:42:40|1133.89|1123.09|1133.93|1123.13|1133.93|1123.13|1133.89|1123.09|2
1645000970000|2022-02-16 08:42:50|1134.28|1123.48|1134.4|1123.6|1134.4|1123.6|1134.28|1123.48|2
1645000980000|2022-02-16 08:43:00|1134.05|1123.25|1134.07|1123.27|1134.07|1123.27|1134.05|1123.25|2
1645000990000|2022-02-16 08:43:10|1134.05|1123.25|1133.65|1122.85|1134.07|1123.27|1133.65|1122.85|8
1645001010000|2022-02-16 08:43:30|1133.51|1122.71|1133.51|1122.71|1133.51|1122.71|1133.51|1122.71|1
1645001040000|2022-02-16 08:44:00|1133.41|1122.61|1133.31|1122.51|1133.41|1122.61|1133.31|1122.51|2
1645001060000|2022-02-16 08:44:20|1133.39|1122.59|1133.39|1122.59|1133.39|1122.59|1133.39|1122.59|1
1645001080000|2022-02-16 08:44:40|1133.41|1122.61|1133.41|1122.61|1133.41|1122.61|1133.41|1122.61|1
1645001090000|2022-02-16 08:44:50|1133.39|1122.59|1133.78|1122.98|1133.78|1122.98|1133.39|1122.59|2
1645001100000|2022-02-16 08:45:00|1133.85|1123.05|1134.9|1124.1|1134.9|1124.1|1133.85|1123.05|10
1645001110000|2022-02-16 08:45:10|1135.12|1124.32|1135.13|1124.33|1135.13|1124.33|1135.12|1124.32|2
1645001130000|2022-02-16 08:45:30|1135.4|1124.6|1135.84|1125.04|1135.84|1125.04|1135.4|1124.6|6
1645001140000|2022-02-16 08:45:40|1136.15|1125.35|1135.9|1125.1|1136.15|1125.35|1135.9|1125.1|2
1645001160000|2022-02-16 08:46:00|1136.12|1125.32|1136.7|1125.9|1136.87|1126.07|1136.12|1125.32|9
1645001170000|2022-02-16 08:46:10|1136.85|1126.05|1137.12|1126.32|1137.12|1126.32|1136.85|1126.05|3
1645001180000|2022-02-16 08:46:20|1137.4|1126.6|1137.29|1126.49|1137.4|1126.6|1136.9|1126.1|5
1645001190000|2022-02-16 08:46:30|1137.54|1126.74|1137.04|1126.24|1137.54|1126.74|1137.04|1126.24|4
1645001200000|2022-02-16 08:46:40|1136.95|1126.15|1136.95|1126.15|1136.95|1126.15|1136.95|1126.15|1
1645001210000|2022-02-16 08:46:50|1136.9|1126.1|1135.95|1125.15|1136.9|1126.1|1135.95|1125.15|4
1645001220000|2022-02-16 08:47:00|1135.9|1125.1|1135.9|1125.1|1135.9|1125.1|1135.9|1125.1|1
1645001240000|2022-02-16 08:47:20|1135.8|1125|1135.8|1125|1135.8|1125|1135.8|1125|1
1645001260000|2022-02-16 08:47:40|1135.57|1124.77|1135.57|1124.77|1135.57|1124.77|1135.57|1124.77|1
1645001270000|2022-02-16 08:47:50|1135.04|1124.24|1135.32|1124.52|1135.32|1124.52|1135.04|1124.24|3
1645001280000|2022-02-16 08:48:00|1135.29|1124.49|1135.29|1124.49|1135.57|1124.77|1135.29|1124.49|3
1645001290000|2022-02-16 08:48:10|1135.07|1124.27|1135.07|1124.27|1135.07|1124.27|1135.07|1124.27|1
1645001340000|2022-02-16 08:49:00|1134.9|1124.1|1134.9|1124.1|1134.9|1124.1|1134.9|1124.1|1
1645001350000|2022-02-16 08:49:10|1135|1124.2|1135|1124.2|1135|1124.2|1135|1124.2|1
1645001360000|2022-02-16 08:49:20|1134.95|1124.15|1134.95|1124.15|1134.95|1124.15|1134.95|1124.15|1
1645001370000|2022-02-16 08:49:30|1135.05|1124.25|1135.08|1124.28|1135.08|1124.28|1135.05|1124.25|3
1645001380000|2022-02-16 08:49:40|1135.15|1124.35|1135.08|1124.28|1135.15|1124.35|1135.08|1124.28|3
1645001390000|2022-02-16 08:49:50|1135.32|1124.52|1135.35|1124.55|1135.35|1124.55|1135.32|1124.52|2
1645001400000|2022-02-16 08:50:00|1135.4|1124.6|1135.4|1124.6|1135.4|1124.6|1135.4|1124.6|1
1645001410000|2022-02-16 08:50:10|1135.93|1125.13|1135.93|1125.13|1135.93|1125.13|1135.93|1125.13|1
1645001420000|2022-02-16 08:50:20|1135.96|1125.16|1136.06|1125.26|1136.06|1125.26|1135.96|1125.16|2
1645001430000|2022-02-16 08:50:30|1136.24|1125.44|1136.24|1125.44|1136.24|1125.44|1136.24|1125.44|1
1645001440000|2022-02-16 08:50:40|1136.41|1125.61|1136.41|1125.61|1136.41|1125.61|1136.41|1125.61|1
1645001460000|2022-02-16 08:51:00|1136.6|1125.8|1136.6|1125.8|1136.6|1125.8|1136.6|1125.8|1
1645001480000|2022-02-16 08:51:20|1136.41|1125.61|1135.96|1125.16|1136.41|1125.61|1135.96|1125.16|3
1645001510000|2022-02-16 08:51:50|1135.9|1125.1|1135.9|1125.1|1135.9|1125.1|1135.9|1125.1|1
1645001520000|2022-02-16 08:52:00|1135.4|1124.6|1134.3|1123.5|1135.4|1124.6|1134.3|1123.5|4
1645001530000|2022-02-16 08:52:10|1133.9|1123.1|1133.9|1123.1|1133.9|1123.1|1133.9|1123.1|1
1645001540000|2022-02-16 08:52:20|1134.12|1123.32|1134.35|1123.55|1134.6|1123.8|1134.1|1123.3|6
1645001550000|2022-02-16 08:52:30|1134.5|1123.7|1134.75|1123.95|1134.75|1123.95|1134.5|1123.7|2
1645001570000|2022-02-16 08:52:50|1134.35|1123.55|1134.35|1123.55|1134.35|1123.55|1134.35|1123.55|1
1645001580000|2022-02-16 08:53:00|1134.25|1123.45|1134.32|1123.52|1134.32|1123.52|1134.25|1123.45|2
1645001590000|2022-02-16 08:53:10|1134.25|1123.45|1134.1|1123.3|1134.32|1123.52|1134.1|1123.3|3
1645001620000|2022-02-16 08:53:40|1134.08|1123.28|1134.13|1123.33|1134.15|1123.35|1134.05|1123.25|6
1645001640000|2022-02-16 08:54:00|1134.45|1123.65|1133.21|1122.41|1134.55|1123.75|1133.21|1122.41|6
1645001650000|2022-02-16 08:54:10|1132.9|1122.1|1133.02|1122.22|1133.21|1122.41|1132.9|1122.1|3
1645001660000|2022-02-16 08:54:20|1132.9|1122.1|1132.9|1122.1|1133.02|1122.22|1132.7|1121.9|5
1645001670000|2022-02-16 08:54:30|1132.65|1121.85|1132.12|1121.32|1132.65|1121.85|1132.12|1121.32|6
1645001680000|2022-02-16 08:54:40|1132.4|1121.6|1132.12|1121.32|1132.4|1121.6|1131.9|1121.1|4
1645001690000|2022-02-16 08:54:50|1131.89|1121.09|1132.12|1121.32|1132.12|1121.32|1131.89|1121.09|4
1645001710000|2022-02-16 08:55:10|1131.9|1121.1|1131.9|1121.1|1131.9|1121.1|1131.9|1121.1|1
1645001730000|2022-02-16 08:55:30|1131.8|1121|1131.59|1120.79|1131.81|1121.01|1131.59|1120.79|3
1645001740000|2022-02-16 08:55:40|1131.45|1120.65|1131.2|1120.4|1131.7|1120.9|1131.2|1120.4|4
1645001750000|2022-02-16 08:55:50|1131.45|1120.65|1131.45|1120.65|1131.45|1120.65|1131.45|1120.65|1
1645001760000|2022-02-16 08:56:00|1131.2|1120.4|1131.2|1120.4|1131.2|1120.4|1131.2|1120.4|1
1645001770000|2022-02-16 08:56:10|1131.42|1120.62|1131.2|1120.4|1131.42|1120.62|1131.2|1120.4|2
1645001810000|2022-02-16 08:56:50|1130.86|1120.06|1130.25|1119.45|1130.86|1120.06|1130.25|1119.45|4
1645001820000|2022-02-16 08:57:00|1129.9|1119.1|1129.9|1119.1|1129.9|1119.1|1129.9|1119.1|1
1645001830000|2022-02-16 08:57:10|1130.21|1119.41|1130.21|1119.41|1130.21|1119.41|1130.21|1119.41|1
1645001840000|2022-02-16 08:57:20|1130.15|1119.35|1130.15|1119.35|1130.15|1119.35|1130.15|1119.35|1
1645001860000|2022-02-16 08:57:40|1130.55|1119.75|1130.15|1119.35|1130.55|1119.75|1130.15|1119.35|3
1645001880000|2022-02-16 08:58:00|1130.55|1119.75|1130.51|1119.71|1130.55|1119.75|1130.15|1119.35|6
1645001890000|2022-02-16 08:58:10|1130.6|1119.8|1130.85|1120.05|1130.85|1120.05|1130.6|1119.8|3
1645001910000|2022-02-16 08:58:30|1130.75|1119.95|1130.75|1119.95|1130.75|1119.95|1130.75|1119.95|1
1645001920000|2022-02-16 08:58:40|1130.78|1119.98|1130.78|1119.98|1130.78|1119.98|1130.78|1119.98|1
1645001940000|2022-02-16 08:59:00|1130.75|1119.95|1130.75|1119.95|1130.75|1119.95|1130.75|1119.95|1
1645001980000|2022-02-16 08:59:40|1130.9|1120.1|1130.9|1120.1|1130.93|1120.13|1130.9|1120.1|3
1645002000000|2022-02-16 09:00:00|1131.1|1120.3|1130.9|1120.1|1131.1|1120.3|1130.9|1120.1|4
1645002010000|2022-02-16 09:00:10|1131.15|1120.35|1131.96|1121.16|1131.96|1121.16|1131.15|1120.35|5
1645002020000|2022-02-16 09:00:20|1131.9|1121.1|1132.9|1122.1|1132.9|1122.1|1131.9|1121.1|5
1645002030000|2022-02-16 09:00:30|1132.76|1121.96|1132.9|1122.1|1132.9|1122.1|1132.76|1121.96|2
1645002060000|2022-02-16 09:01:00|1132.96|1122.16|1132.9|1122.1|1132.96|1122.16|1132.9|1122.1|2
1645002070000|2022-02-16 09:01:10|1133.12|1122.32|1133.19|1122.39|1133.19|1122.39|1133.12|1122.32|2
1645002080000|2022-02-16 09:01:20|1133.37|1122.57|1133.58|1122.78|1133.67|1122.87|1133.37|1122.57|5
1645002100000|2022-02-16 09:01:40|1133.85|1123.05|1133.85|1123.05|1133.85|1123.05|1133.85|1123.05|1
1645002160000|2022-02-16 09:02:40|1133.25|1122.45|1133.25|1122.45|1133.25|1122.45|1133.25|1122.45|1
1645002180000|2022-02-16 09:03:00|1133.55|1122.75|1133.55|1122.75|1133.55|1122.75|1133.55|1122.75|1
1645002190000|2022-02-16 09:03:10|1133.65|1122.85|1133.65|1122.85|1133.65|1122.85|1133.65|1122.85|1
1645002200000|2022-02-16 09:03:20|1133.75|1122.95|1133.59|1122.79|1133.75|1122.95|1133.58|1122.78|5
1645002210000|2022-02-16 09:03:30|1133.57|1122.77|1133.82|1123.02|1133.82|1123.02|1133.57|1122.77|4
1645002240000|2022-02-16 09:04:00|1133.9|1123.1|1134.39|1123.59|1134.45|1123.65|1133.9|1123.1|5
1645002250000|2022-02-16 09:04:10|1134.17|1123.37|1134.25|1123.45|1134.75|1123.95|1134.17|1123.37|7
1645002270000|2022-02-16 09:04:30|1133.9|1123.1|1133.65|1122.85|1133.9|1123.1|1133.59|1122.79|4
1645002290000|2022-02-16 09:04:50|1133.56|1122.76|1133.47|1122.67|1133.56|1122.76|1133.47|1122.67|2
1645002300000|2022-02-16 09:05:00|1133.46|1122.66|1133.46|1122.66|1133.46|1122.66|1133.46|1122.66|1
1645002310000|2022-02-16 09:05:10|1133.5|1122.7|1133.46|1122.66|1133.5|1122.7|1133.45|1122.65|3
1645002320000|2022-02-16 09:05:20|1133.06|1122.26|1133.46|1122.66|1133.47|1122.67|1133.06|1122.26|6
1645002330000|2022-02-16 09:05:30|1133.47|1122.67|1133.03|1122.23|1133.47|1122.67|1132.9|1122.1|6
1645002340000|2022-02-16 09:05:40|1133.36|1122.56|1133.05|1122.25|1133.36|1122.56|1133.05|1122.25|2
1645002360000|2022-02-16 09:06:00|1133.11|1122.31|1133.79|1122.99|1133.83|1123.03|1133.11|1122.31|5
1645002370000|2022-02-16 09:06:10|1133.66|1122.86|1133.97|1123.17|1133.97|1123.17|1133.28|1122.48|7
1645002380000|2022-02-16 09:06:20|1133.86|1123.06|1133.16|1122.36|1133.86|1123.06|1133.16|1122.36|3
1645002400000|2022-02-16 09:06:40|1133.4|1122.6|1132.9|1122.1|1133.4|1122.6|1132.9|1122.1|2
1645002410000|2022-02-16 09:06:50|1132.89|1122.09|1132.89|1122.09|1132.89|1122.09|1132.89|1122.09|1
1645002420000|2022-02-16 09:07:00|1132.97|1122.17|1132.97|1122.17|1132.97|1122.17|1132.97|1122.17|1
1645002430000|2022-02-16 09:07:10|1132.9|1122.1|1133.36|1122.56|1133.36|1122.56|1132.9|1122.1|4
1645002440000|2022-02-16 09:07:20|1133.46|1122.66|1132.9|1122.1|1133.46|1122.66|1132.9|1122.1|4
1645002450000|2022-02-16 09:07:30|1132.7|1121.9|1132.51|1121.71|1132.7|1121.9|1132.51|1121.71|2
1645002460000|2022-02-16 09:07:40|1132.01|1121.21|1132.01|1121.21|1132.01|1121.21|1132.01|1121.21|1
1645002480000|2022-02-16 09:08:00|1132.23|1121.43|1132.23|1121.43|1132.23|1121.43|1132.23|1121.43|1
1645002490000|2022-02-16 09:08:10|1132.3|1121.5|1132.3|1121.5|1132.3|1121.5|1132.3|1121.5|1
1645002520000|2022-02-16 09:08:40|1132.45|1121.65|1132.5|1121.7|1132.81|1122.01|1132.45|1121.65|7
1645002530000|2022-02-16 09:08:50|1132.46|1121.66|1132.12|1121.32|1132.46|1121.66|1132.12|1121.32|4
1645002540000|2022-02-16 09:09:00|1131.9|1121.1|1131.49|1120.69|1131.9|1121.1|1131.49|1120.69|3
1645002550000|2022-02-16 09:09:10|1131.39|1120.59|1131.28|1120.48|1131.39|1120.59|1131.28|1120.48|3
1645002560000|2022-02-16 09:09:20|1130.9|1120.1|1130.15|1119.35|1130.9|1120.1|1130.05|1119.25|8
1645002570000|2022-02-16 09:09:30|1130.55|1119.75|1130.28|1119.48|1130.55|1119.75|1130.28|1119.48|5
1645002580000|2022-02-16 09:09:40|1129.9|1119.1|1129.55|1118.75|1130.28|1119.48|1129.55|1118.75|7
1645002590000|2022-02-16 09:09:50|1129.59|1118.79|1129.62|1118.82|1129.62|1118.82|1129.55|1118.75|5
1645002600000|2022-02-16 09:10:00|1129.56|1118.76|1129.8|1119|1129.85|1119.05|1129.56|1118.76|4
1645002610000|2022-02-16 09:10:10|1129.3|1118.5|1128.68|1117.88|1129.3|1118.5|1128.68|1117.88|4
1645002620000|2022-02-16 09:10:20|1128.75|1117.95|1128.75|1117.95|1128.75|1117.95|1128.75|1117.95|1
1645002630000|2022-02-16 09:10:30|1128.9|1118.1|1127.9|1117.1|1128.9|1118.1|1127.9|1117.1|6
1645002640000|2022-02-16 09:10:40|1128.15|1117.35|1129|1118.2|1129|1118.2|1128.15|1117.35|6
1645002650000|2022-02-16 09:10:50|1129.09|1118.29|1129.49|1118.69|1129.49|1118.69|1128.9|1118.1|5
1645002660000|2022-02-16 09:11:00|1129.28|1118.48|1129.15|1118.35|1129.45|1118.65|1129.15|1118.35|4
1645002670000|2022-02-16 09:11:10|1129.45|1118.65|1129.9|1119.1|1129.9|1119.1|1128.93|1118.13|8
1645002700000|2022-02-16 09:11:40|1130.43|1119.63|1130.47|1119.67|1130.47|1119.67|1130.43|1119.63|3
1645002710000|2022-02-16 09:11:50|1130.6|1119.8|1130.75|1119.95|1130.75|1119.95|1130.6|1119.8|3
1645002730000|2022-02-16 09:12:10|1130.65|1119.85|1130.65|1119.85|1130.65|1119.85|1130.65|1119.85|1
1645002750000|2022-02-16 09:12:30|1130.34|1119.54|1130.34|1119.54|1130.34|1119.54|1130.34|1119.54|1
1645002770000|2022-02-16 09:12:50|1130.36|1119.56|1130.05|1119.25|1130.36|1119.56|1130.05|1119.25|2
1645002780000|2022-02-16 09:13:00|1130.2|1119.4|1130.31|1119.51|1130.56|1119.76|1130.2|1119.4|4
1645002790000|2022-02-16 09:13:10|1130.06|1119.26|1129.9|1119.1|1130.06|1119.26|1129.9|1119.1|2
1645002820000|2022-02-16 09:13:40|1130.25|1119.45|1130.15|1119.35|1130.5|1119.7|1130.15|1119.35|3
1645002830000|2022-02-16 09:13:50|1129.9|1119.1|1129.9|1119.1|1129.9|1119.1|1129.9|1119.1|1
1645002840000|2022-02-16 09:14:00|1130|1119.2|1130.15|1119.35|1130.15|1119.35|1129.9|1119.1|3
1645002850000|2022-02-16 09:14:10|1130.3|1119.5|1130.9|1120.1|1131.07|1120.27|1130.3|1119.5|4
1645002860000|2022-02-16 09:14:20|1131.09|1120.29|1131.7|1120.9|1131.7|1120.9|1131.08|1120.28|5
1645002870000|2022-02-16 09:14:30|1131.4|1120.6|1130.9|1120.1|1131.4|1120.6|1130.9|1120.1|5
1645002880000|2022-02-16 09:14:40|1130.6|1119.8|1130.5|1119.7|1130.6|1119.8|1130.5|1119.7|3
1645002890000|2022-02-16 09:14:50|1130.74|1119.94|1130.5|1119.7|1130.74|1119.94|1130.5|1119.7|2
1645002900000|2022-02-16 09:15:00|1130.56|1119.76|1130.69|1119.89|1130.7|1119.9|1130.56|1119.76|4
1645002910000|2022-02-16 09:15:10|1130.7|1119.9|1130.74|1119.94|1130.74|1119.94|1130.5|1119.7|4
1645002920000|2022-02-16 09:15:20|1130.51|1119.71|1130.5|1119.7|1130.51|1119.71|1130.5|1119.7|2
1645002930000|2022-02-16 09:15:30|1130.52|1119.72|1131.19|1120.39|1131.19|1120.39|1130.52|1119.72|8
1645002940000|2022-02-16 09:15:40|1131.23|1120.43|1131.23|1120.43|1131.23|1120.43|1131.23|1120.43|1
1645002950000|2022-02-16 09:15:50|1131.7|1120.9|1131.6|1120.8|1131.7|1120.9|1131.6|1120.8|2
1645002960000|2022-02-16 09:16:00|1131.62|1120.82|1131.45|1120.65|1131.62|1120.82|1131.45|1120.65|2
1645002970000|2022-02-16 09:16:10|1131.67|1120.87|1131.9|1121.1|1132.09|1121.29|1131.45|1120.65|5
1645002990000|2022-02-16 09:16:30|1132.37|1121.57|1132.37|1121.57|1132.37|1121.57|1132.37|1121.57|1
1645003000000|2022-02-16 09:16:40|1132.45|1121.65|1132.42|1121.62|1132.45|1121.65|1132.42|1121.62|2
1645003010000|2022-02-16 09:16:50|1132.4|1121.6|1133.44|1122.64|1133.44|1122.64|1132.28|1121.48|7
1645003020000|2022-02-16 09:17:00|1133.11|1122.31|1133.27|1122.47|1133.27|1122.47|1133.09|1122.29|4
1645003030000|2022-02-16 09:17:10|1133.53|1122.73|1133.4|1122.6|1133.53|1122.73|1133.4|1122.6|2
1645003040000|2022-02-16 09:17:20|1133.53|1122.73|1133.4|1122.6|1133.53|1122.73|1133.4|1122.6|2
1645003050000|2022-02-16 09:17:30|1133.48|1122.68|1133.4|1122.6|1133.8|1123|1133.4|1122.6|3
1645003070000|2022-02-16 09:17:50|1133.38|1122.58|1133.38|1122.58|1133.38|1122.58|1133.38|1122.58|1
1645003080000|2022-02-16 09:18:00|1133.33|1122.53|1133.3|1122.5|1133.33|1122.53|1133.28|1122.48|4
1645003090000|2022-02-16 09:18:10|1133.6|1122.8|1133.6|1122.8|1133.6|1122.8|1133.6|1122.8|1
1645003100000|2022-02-16 09:18:20|1133.55|1122.75|1133.5|1122.7|1133.55|1122.75|1133.5|1122.7|2
1645003110000|2022-02-16 09:18:30|1133.55|1122.75|1133.55|1122.75|1133.55|1122.75|1133.55|1122.75|1
1645003130000|2022-02-16 09:18:50|1133.65|1122.85|1133.65|1122.85|1133.65|1122.85|1133.65|1122.85|1
1645003140000|2022-02-16 09:19:00|1133.55|1122.75|1133.75|1122.95|1133.75|1122.95|1133.55|1122.75|2
1645003150000|2022-02-16 09:19:10|1133.55|1122.75|1133.55|1122.75|1133.55|1122.75|1133.55|1122.75|1
1645003160000|2022-02-16 09:19:20|1133.53|1122.73|1133.53|1122.73|1133.53|1122.73|1133.53|1122.73|1
1645003170000|2022-02-16 09:19:30|1133.3|1122.5|1133.3|1122.5|1133.3|1122.5|1133.3|1122.5|1
1645003180000|2022-02-16 09:19:40|1133.34|1122.54|1133.34|1122.54|1133.34|1122.54|1133.34|1122.54|1
1645003190000|2022-02-16 09:19:50|1133.19|1122.39|1132.88|1122.08|1133.19|1122.39|1132.88|1122.08|3
1645003200000|2022-02-16 09:20:00|1133.13|1122.33|1133.13|1122.33|1133.13|1122.33|1133.13|1122.33|1
1645003210000|2022-02-16 09:20:10|1133.15|1122.35|1132.93|1122.13|1133.19|1122.39|1132.9|1122.1|4
1645003240000|2022-02-16 09:20:40|1132.9|1122.1|1133.19|1122.39|1133.19|1122.39|1132.9|1122.1|2
1645003250000|2022-02-16 09:20:50|1133.45|1122.65|1133.45|1122.65|1133.45|1122.65|1133.45|1122.65|1
1645003260000|2022-02-16 09:21:00|1133.4|1122.6|1133.57|1122.77|1133.67|1122.87|1133.4|1122.6|4
1645003270000|2022-02-16 09:21:10|1133.3|1122.5|1133.3|1122.5|1133.3|1122.5|1133.3|1122.5|1
1645003280000|2022-02-16 09:21:20|1133.34|1122.54|1132.94|1122.14|1133.34|1122.54|1132.94|1122.14|2
1645003290000|2022-02-16 09:21:30|1133.15|1122.35|1133.35|1122.55|1133.35|1122.55|1133.15|1122.35|2
1645003310000|2022-02-16 09:21:50|1133.58|1122.78|1133.58|1122.78|1133.58|1122.78|1133.58|1122.78|1
1645003330000|2022-02-16 09:22:10|1133.6|1122.8|1133.7|1122.9|1133.7|1122.9|1133.6|1122.8|2
1645003340000|2022-02-16 09:22:20|1133.25|1122.45|1133.7|1122.9|1133.7|1122.9|1133.25|1122.45|3
1645003370000|2022-02-16 09:22:50|1133.68|1122.88|1133.75|1122.95|1133.75|1122.95|1133.68|1122.88|2
1645003380000|2022-02-16 09:23:00|1133.45|1122.65|1133.8|1123|1133.8|1123|1133.45|1122.65|2
1645003390000|2022-02-16 09:23:10|1133.69|1122.89|1133.34|1122.54|1133.8|1123|1133.34|1122.54|6
1645003410000|2022-02-16 09:23:30|1133.65|1122.85|1133.65|1122.85|1133.65|1122.85|1133.65|1122.85|1
1645003430000|2022-02-16 09:23:50|1133.4|1122.6|1132.52|1121.72|1133.4|1122.6|1132.49|1121.69|5
1645003450000|2022-02-16 09:24:10|1132.49|1121.69|1132.93|1122.13|1132.93|1122.13|1132.4|1121.6|5
1645003460000|2022-02-16 09:24:20|1132.9|1122.1|1132.98|1122.18|1132.98|1122.18|1132.9|1122.1|2
1645003470000|2022-02-16 09:24:30|1132.93|1122.13|1132.93|1122.13|1132.93|1122.13|1132.93|1122.13|1
1645003480000|2022-02-16 09:24:40|1132.9|1122.1|1132.9|1122.1|1132.9|1122.1|1132.9|1122.1|1
1645003490000|2022-02-16 09:24:50|1132.86|1122.06|1132.86|1122.06|1132.86|1122.06|1132.86|1122.06|1
1645003500000|2022-02-16 09:25:00|1132.96|1122.16|1133|1122.2|1133|1122.2|1132.9|1122.1|3
1645003510000|2022-02-16 09:25:10|1133.05|1122.25|1133.47|1122.67|1133.47|1122.67|1133.05|1122.25|3
1645003520000|2022-02-16 09:25:20|1133.8|1123|1133.8|1123|1133.8|1123|1133.8|1123|1
1645003530000|2022-02-16 09:25:30|1133.75|1122.95|1133.75|1122.95|1133.75|1122.95|1133.75|1122.95|1
1645003540000|2022-02-16 09:25:40|1133.85|1123.05|1133.85|1123.05|1133.85|1123.05|1133.85|1123.05|1
1645003550000|2022-02-16 09:25:50|1133.34|1122.54|1133.3|1122.5|1133.55|1122.75|1133.3|1122.5|3
1645003560000|2022-02-16 09:26:00|1133.34|1122.54|1133.29|1122.49|1133.5|1122.7|1133|1122.2|4
1645003570000|2022-02-16 09:26:10|1133.7|1122.9|1133.72|1122.92|1133.72|1122.92|1133.4|1122.6|5
1645003580000|2022-02-16 09:26:20|1133.59|1122.79|1134.04|1123.24|1134.23|1123.43|1133.59|1122.79|6
1645003590000|2022-02-16 09:26:30|1134.14|1123.34|1134.07|1123.27|1134.14|1123.34|1133.97|1123.17|3
1645003600000|2022-02-16 09:26:40|1134.12|1123.32|1134.19|1123.39|1134.45|1123.65|1134.12|1123.32|3
1645003610000|2022-02-16 09:26:50|1134.5|1123.7|1134.5|1123.7|1134.5|1123.7|1134.5|1123.7|1
1645003620000|2022-02-16 09:27:00|1134.6|1123.8|1134.6|1123.8|1134.6|1123.8|1134.6|1123.8|1
1645003630000|2022-02-16 09:27:10|1134.69|1123.89|1134.84|1124.04|1134.84|1124.04|1134.61|1123.81|4
1645003640000|2022-02-16 09:27:20|1134.67|1123.87|1135.12|1124.32|1135.36|1124.56|1134.61|1123.81|7
1645003650000|2022-02-16 09:27:30|1135.21|1124.41|1135.34|1124.54|1135.55|1124.75|1135.21|1124.41|4
1645003660000|2022-02-16 09:27:40|1135.19|1124.39|1135.4|1124.6|1135.8|1125|1135.19|1124.39|4
1645003670000|2022-02-16 09:27:50|1135.55|1124.75|1134.53|1123.73|1135.55|1124.75|1134.53|1123.73|8
1645003710000|2022-02-16 09:28:30|1134.7|1123.9|1134.53|1123.73|1134.7|1123.9|1134.53|1123.73|3
1645003730000|2022-02-16 09:28:50|1134.56|1123.76|1134.53|1123.73|1134.64|1123.84|1134.53|1123.73|3
1645003740000|2022-02-16 09:29:00|1134.64|1123.84|1134.43|1123.63|1134.64|1123.84|1134.43|1123.63|2
1645003750000|2022-02-16 09:29:10|1134.62|1123.82|1134.43|1123.63|1134.64|1123.84|1134.43|1123.63|3
1645003760000|2022-02-16 09:29:20|1134.03|1123.23|1134.43|1123.63|1134.43|1123.63|1134.03|1123.23|2
1645003770000|2022-02-16 09:29:30|1134.6|1123.8|1134.6|1123.8|1134.6|1123.8|1134.6|1123.8|1
1645003810000|2022-02-16 09:30:10|1134.43|1123.63|1135.19|1124.39|1135.54|1124.74|1134.43|1123.63|13
1645003820000|2022-02-16 09:30:20|1135.44|1124.64|1135.32|1124.52|1135.6|1124.8|1135.32|1124.52|3
1645003830000|2022-02-16 09:30:30|1135.4|1124.6|1135.7|1124.9|1135.7|1124.9|1135.4|1124.6|3
1645003840000|2022-02-16 09:30:40|1135.58|1124.78|1135.58|1124.78|1135.58|1124.78|1135.58|1124.78|1
1645003850000|2022-02-16 09:30:50|1135.5|1124.7|1135.42|1124.62|1135.5|1124.7|1135.42|1124.62|2
1645003860000|2022-02-16 09:31:00|1135.49|1124.69|1135.49|1124.69|1135.49|1124.69|1135.49|1124.69|1
1645003870000|2022-02-16 09:31:10|1135.75|1124.95|1135.67|1124.87|1135.75|1124.95|1135.67|1124.87|2
1645003880000|2022-02-16 09:31:20|1135.49|1124.69|1135.49|1124.69|1135.49|1124.69|1135.49|1124.69|1
1645003890000|2022-02-16 09:31:30|1135.29|1124.49|1135.08|1124.28|1135.36|1124.56|1135.08|1124.28|4
1645003900000|2022-02-16 09:31:40|1134.9|1124.1|1134.68|1123.88|1134.9|1124.1|1134.68|1123.88|2
1645003910000|2022-02-16 09:31:50|1134.6|1123.8|1133.9|1123.1|1134.6|1123.8|1133.69|1122.89|5
1645003920000|2022-02-16 09:32:00|1133.55|1122.75|1133.32|1122.52|1133.55|1122.75|1133.32|1122.52|3
1645003930000|2022-02-16 09:32:10|1133.41|1122.61|1133.32|1122.52|1133.55|1122.75|1133.32|1122.52|3
1645003940000|2022-02-16 09:32:20|1133.7|1122.9|1133.7|1122.9|1133.7|1122.9|1133.7|1122.9|1
1645003960000|2022-02-16 09:32:40|1133.6|1122.8|1133.88|1123.08|1133.88|1123.08|1133.6|1122.8|2
1645003970000|2022-02-16 09:32:50|1134.45|1123.65|1134.45|1123.65|1134.45|1123.65|1134.45|1123.65|1
1645003980000|2022-02-16 09:33:00|1134.4|1123.6|1134.4|1123.6|1134.4|1123.6|1134.4|1123.6|1
1645003990000|2022-02-16 09:33:10|1134|1123.2|1134|1123.2|1134|1123.2|1134|1123.2|1
1645004000000|2022-02-16 09:33:20|1133.99|1123.19|1134.89|1124.09|1134.89|1124.09|1133.99|1123.19|7
1645004010000|2022-02-16 09:33:30|1134.9|1124.1|1134.89|1124.09|1134.9|1124.1|1134.89|1124.09|2
1645004020000|2022-02-16 09:33:40|1135|1124.2|1135|1124.2|1135|1124.2|1135|1124.2|1
1645004030000|2022-02-16 09:33:50|1135.25|1124.45|1135.25|1124.45|1135.25|1124.45|1135.25|1124.45|1
1645004040000|2022-02-16 09:34:00|1135.2|1124.4|1135.2|1124.4|1135.2|1124.4|1135.2|1124.4|1
1645004050000|2022-02-16 09:34:10|1135.45|1124.65|1135.48|1124.68|1135.6|1124.8|1135.14|1124.34|6
1645004060000|2022-02-16 09:34:20|1135.55|1124.75|1135.37|1124.57|1135.57|1124.77|1135.34|1124.54|4
1645004080000|2022-02-16 09:34:40|1135.47|1124.67|1135.47|1124.67|1135.5|1124.7|1135.47|1124.67|3
1645004090000|2022-02-16 09:34:50|1135.45|1124.65|1135.81|1125.01|1135.81|1125.01|1135.45|1124.65|4
1645004100000|2022-02-16 09:35:00|1135.9|1125.1|1135.9|1125.1|1135.9|1125.1|1135.9|1125.1|1
1645004110000|2022-02-16 09:35:10|1135.86|1125.06|1135.67|1124.87|1135.86|1125.06|1135.67|1124.87|3
1645004120000|2022-02-16 09:35:20|1135.26|1124.46|1135.26|1124.46|1135.26|1124.46|1135.26|1124.46|1
1645004140000|2022-02-16 09:35:40|1135.9|1125.1|1135.9|1125.1|1135.9|1125.1|1135.83|1125.03|3
1645004150000|2022-02-16 09:35:50|1136.1|1125.3|1135.9|1125.1|1136.1|1125.3|1135.9|1125.1|2
1645004160000|2022-02-16 09:36:00|1136.07|1125.27|1136.1|1125.3|1136.1|1125.3|1136.07|1125.27|2
1645004190000|2022-02-16 09:36:30|1136.04|1125.24|1136.2|1125.4|1136.2|1125.4|1136.04|1125.24|3
1645004220000|2022-02-16 09:37:00|1136.8|1126|1136.55|1125.75|1136.8|1126|1136.55|1125.75|2
1645004230000|2022-02-16 09:37:10|1136.9|1126.1|1136.9|1126.1|1136.9|1126.1|1136.9|1126.1|1
1645004240000|2022-02-16 09:37:20|1136.81|1126.01|1136.9|1126.1|1136.9|1126.1|1136.75|1125.95|4
1645004250000|2022-02-16 09:37:30|1136.25|1125.45|1136.25|1125.45|1136.25|1125.45|1136.25|1125.45|1
1645004260000|2022-02-16 09:37:40|1136.4|1125.6|1136.4|1125.6|1136.4|1125.6|1136.4|1125.6|1
1645004270000|2022-02-16 09:37:50|1136.23|1125.43|1136.23|1125.43|1136.23|1125.43|1136.23|1125.43|1
1645004280000|2022-02-16 09:38:00|1136.31|1125.51|1136.4|1125.6|1136.4|1125.6|1136.31|1125.51|2
1645004290000|2022-02-16 09:38:10|1136.23|1125.43|1136|1125.2|1136.23|1125.43|1136|1125.2|8
1645004300000|2022-02-16 09:38:20|1136.05|1125.25|1135.69|1124.89|1136.05|1125.25|1135.65|1124.85|7
1645004330000|2022-02-16 09:38:50|1135.65|1124.85|1135.65|1124.85|1135.65|1124.85|1135.65|1124.85|1
1645004340000|2022-02-16 09:39:00|1135.61|1124.81|1135.65|1124.85|1135.65|1124.85|1135.61|1124.81|2
1645004350000|2022-02-16 09:39:10|1135.63|1124.83|1135.47|1124.67|1135.63|1124.83|1135.15|1124.35|4
1645004370000|2022-02-16 09:39:30|1135.46|1124.66|1135.47|1124.67|1135.47|1124.67|1135.46|1124.66|2
1645004380000|2022-02-16 09:39:40|1135.4|1124.6|1134.9|1124.1|1135.4|1124.6|1134.9|1124.1|2
1645004390000|2022-02-16 09:39:50|1134.78|1123.98|1134.94|1124.14|1134.94|1124.14|1134.58|1123.78|4
1645004400000|2022-02-16 09:40:00|1134.92|1124.12|1134.9|1124.1|1134.92|1124.12|1134.88|1124.08|5
1645004410000|2022-02-16 09:40:10|1134.95|1124.15|1134.95|1124.15|1134.95|1124.15|1134.95|1124.15|1
1645004420000|2022-02-16 09:40:20|1134.97|1124.17|1134.93|1124.13|1134.97|1124.17|1134.93|1124.13|2
1645004430000|2022-02-16 09:40:30|1134.95|1124.15|1134.23|1123.43|1134.95|1124.15|1134.22|1123.42|9
1645004440000|2022-02-16 09:40:40|1134.22|1123.42|1134.23|1123.43|1134.23|1123.43|1134.22|1123.42|2
1645004450000|2022-02-16 09:40:50|1134.22|1123.42|1134.17|1123.37|1134.23|1123.43|1134.17|1123.37|3
1645004460000|2022-02-16 09:41:00|1133.97|1123.17|1133.97|1123.17|1133.97|1123.17|1133.93|1123.13|3
1645004480000|2022-02-16 09:41:20|1133.86|1123.06|1133.86|1123.06|1133.9|1123.1|1133.86|1123.06|3
1645004490000|2022-02-16 09:41:30|1133.9|1123.1|1134.1|1123.3|1134.1|1123.3|1133.86|1123.06|6
1645004500000|2022-02-16 09:41:40|1134.03|1123.23|1133.97|1123.17|1134.03|1123.23|1133.92|1123.12|12
1645004510000|2022-02-16 09:41:50|1134.02|1123.22|1134.01|1123.21|1134.02|1123.22|1133.86|1123.06|5
1645004530000|2022-02-16 09:42:10|1133.96|1123.16|1133.71|1122.91|1133.96|1123.16|1133.71|1122.91|2
1645004540000|2022-02-16 09:42:20|1133.2|1122.4|1133.2|1122.4|1133.2|1122.4|1133.2|1122.4|1
1645004550000|2022-02-16 09:42:30|1133.14|1122.34|1133.16|1122.36|1133.19|1122.39|1133.13|1122.33|8
1645004560000|2022-02-16 09:42:40|1133.15|1122.35|1133.16|1122.36|1133.16|1122.36|1133.15|1122.35|4
1645004570000|2022-02-16 09:42:50|1133.09|1122.29|1133.05|1122.25|1133.09|1122.29|1133.01|1122.21|8
1645004590000|2022-02-16 09:43:10|1133.06|1122.26|1133.08|1122.28|1133.08|1122.28|1133.06|1122.26|4
1645004610000|2022-02-16 09:43:30|1132.8|1122|1132.9|1122.1|1133.05|1122.25|1132.8|1122|3
1645004620000|2022-02-16 09:43:40|1133|1122.2|1132.9|1122.1|1133|1122.2|1132.9|1122.1|2
1645004640000|2022-02-16 09:44:00|1132.61|1121.81|1132.79|1121.99|1132.9|1122.1|1132.61|1121.81|3
1645004650000|2022-02-16 09:44:10|1132.61|1121.81|1131.81|1121.01|1132.61|1121.81|1131.81|1121.01|7
1645004660000|2022-02-16 09:44:20|1131.9|1121.1|1131.45|1120.65|1131.9|1121.1|1131.45|1120.65|2
1645004670000|2022-02-16 09:44:30|1131.15|1120.35|1130.9|1120.1|1131.15|1120.35|1130.9|1120.1|4
1645004680000|2022-02-16 09:44:40|1130.6|1119.8|1130.4|1119.6|1130.85|1120.05|1130.31|1119.51|6
1645004690000|2022-02-16 09:44:50|1130.15|1119.35|1130.15|1119.35|1130.15|1119.35|1130.15|1119.35|1
1645004700000|2022-02-16 09:45:00|1129.97|1119.17|1130.1|1119.3|1130.1|1119.3|1129.97|1119.17|2
1645004710000|2022-02-16 09:45:10|1130.08|1119.28|1130.25|1119.45|1130.25|1119.45|1130.08|1119.28|3
1645004720000|2022-02-16 09:45:20|1130.31|1119.51|1130.93|1120.13|1130.93|1120.13|1130.31|1119.51|5
1645004730000|2022-02-16 09:45:30|1131|1120.2|1130.9|1120.1|1131.1|1120.3|1130.9|1120.1|5
1645004740000|2022-02-16 09:45:40|1131|1120.2|1130.9|1120.1|1131|1120.2|1130.9|1120.1|2
1645004750000|2022-02-16 09:45:50|1130.93|1120.13|1130.9|1120.1|1130.93|1120.13|1130.9|1120.1|2
1645004760000|2022-02-16 09:46:00|1131.05|1120.25|1130.9|1120.1|1131.05|1120.25|1130.9|1120.1|3
1645004780000|2022-02-16 09:46:20|1130.56|1119.76|1130.35|1119.55|1130.6|1119.8|1130.35|1119.55|3
1645004790000|2022-02-16 09:46:30|1130.39|1119.59|1129.9|1119.1|1130.39|1119.59|1129.9|1119.1|4
1645004810000|2022-02-16 09:46:50|1129.65|1118.85|1129.44|1118.64|1129.65|1118.85|1129.44|1118.64|2
1645004820000|2022-02-16 09:47:00|1129.55|1118.75|1130.12|1119.32|1130.12|1119.32|1129.27|1118.47|8
1645004830000|2022-02-16 09:47:10|1130.5|1119.7|1130.5|1119.7|1130.5|1119.7|1130.5|1119.7|1
1645004840000|2022-02-16 09:47:20|1130.67|1119.87|1131.09|1120.29|1131.09|1120.29|1130.1|1119.3|5
1645004850000|2022-02-16 09:47:30|1131.39|1120.59|1131.39|1120.59|1131.39|1120.59|1131.39|1120.59|1
1645004860000|2022-02-16 09:47:40|1131.3|1120.5|1131.3|1120.5|1131.3|1120.5|1131.3|1120.5|1
1645004870000|2022-02-16 09:47:50|1131.15|1120.35|1131.15|1120.35|1131.15|1120.35|1131.15|1120.35|1
1645004880000|2022-02-16 09:48:00|1130.88|1120.08|1130.71|1119.91|1131.12|1120.32|1130.71|1119.91|4
1645004890000|2022-02-16 09:48:10|1130.39|1119.59|1130.49|1119.69|1130.49|1119.69|1130.39|1119.59|2
1645004900000|2022-02-16 09:48:20|1130.21|1119.41|1130.9|1120.1|1130.9|1120.1|1130.21|1119.41|7
1645004910000|2022-02-16 09:48:30|1130.86|1120.06|1130.9|1120.1|1130.91|1120.11|1130.86|1120.06|3
1645004920000|2022-02-16 09:48:40|1130.8|1120|1130.71|1119.91|1130.8|1120|1130.71|1119.91|4
1645004930000|2022-02-16 09:48:50|1130.48|1119.68|1130.58|1119.78|1130.58|1119.78|1130.48|1119.68|2
1645004940000|2022-02-16 09:49:00|1130.62|1119.82|1130.62|1119.82|1130.62|1119.82|1130.62|1119.82|1
1645004950000|2022-02-16 09:49:10|1130.21|1119.41|1130.9|1120.1|1130.9|1120.1|1130.21|1119.41|2
1645004960000|2022-02-16 09:49:20|1130.97|1120.17|1131.25|1120.45|1131.5|1120.7|1130.97|1120.17|4
1645004980000|2022-02-16 09:49:40|1131.5|1120.7|1131.5|1120.7|1131.5|1120.7|1131.5|1120.7|1
1645004990000|2022-02-16 09:49:50|1131.45|1120.65|1131.45|1120.65|1131.45|1120.65|1131.45|1120.65|1
1645005010000|2022-02-16 09:50:10|1131.6|1120.8|1131.75|1120.95|1131.75|1120.95|1131.6|1120.8|2
1645005020000|2022-02-16 09:50:20|1131.9|1121.1|1131.9|1121.1|1131.9|1121.1|1131.9|1121.1|1
1645005040000|2022-02-16 09:50:40|1131.93|1121.13|1131.9|1121.1|1131.93|1121.13|1131.9|1121.1|2
1645005070000|2022-02-16 09:51:10|1131.93|1121.13|1131.93|1121.13|1131.93|1121.13|1131.93|1121.13|1
1645005080000|2022-02-16 09:51:20|1131.9|1121.1|1131.9|1121.1|1131.9|1121.1|1131.9|1121.1|1
1645005090000|2022-02-16 09:51:30|1131.85|1121.05|1131.4|1120.6|1131.85|1121.05|1131.4|1120.6|6
1645005100000|2022-02-16 09:51:40|1131.12|1120.32|1131.12|1120.32|1131.4|1120.6|1130.9|1120.1|4
1645005110000|2022-02-16 09:51:50|1130.9|1120.1|1131.12|1120.32|1131.12|1120.32|1130.9|1120.1|2
1645005130000|2022-02-16 09:52:10|1130.9|1120.1|1130.9|1120.1|1130.9|1120.1|1130.9|1120.1|1
1645005140000|2022-02-16 09:52:20|1130.57|1119.77|1130.64|1119.84|1130.7|1119.9|1130.57|1119.77|3
1645005150000|2022-02-16 09:52:30|1130.57|1119.77|1130.3|1119.5|1130.57|1119.77|1130.3|1119.5|3
1645005170000|2022-02-16 09:52:50|1130.32|1119.52|1130.22|1119.42|1130.5|1119.7|1130|1119.2|5
1645005220000|2022-02-16 09:53:40|1130.3|1119.5|1130.25|1119.45|1130.3|1119.5|1130.25|1119.45|2
1645005240000|2022-02-16 09:54:00|1130.3|1119.5|1130.25|1119.45|1130.3|1119.5|1130|1119.2|4
1645005250000|2022-02-16 09:54:10|1130|1119.2|1129.9|1119.1|1130|1119.2|1129.9|1119.1|2
1645005260000|2022-02-16 09:54:20|1129.53|1118.73|1129.4|1118.6|1129.8|1119|1129.4|1118.6|3
1645005280000|2022-02-16 09:54:40|1128.96|1118.16|1129.3|1118.5|1129.46|1118.66|1128.96|1118.16|4
1645005290000|2022-02-16 09:54:50|1129.36|1118.56|1129.36|1118.56|1129.36|1118.56|1129.36|1118.56|1
1645005300000|2022-02-16 09:55:00|1129.3|1118.5|1128.9|1118.1|1129.3|1118.5|1128.9|1118.1|5
1645005320000|2022-02-16 09:55:20|1129.35|1118.55|1129.8|1119|1129.8|1119|1129.35|1118.55|3
1645005330000|2022-02-16 09:55:30|1129.75|1118.95|1129.85|1119.05|1129.9|1119.1|1129.63|1118.83|6
1645005340000|2022-02-16 09:55:40|1130.05|1119.25|1130.05|1119.25|1130.05|1119.25|1130.05|1119.25|1
1645005370000|2022-02-16 09:56:10|1129.9|1119.1|1129.4|1118.6|1129.9|1119.1|1129.4|1118.6|2
1645005380000|2022-02-16 09:56:20|1129.28|1118.48|1129.19|1118.39|1129.28|1118.48|1129.19|1118.39|2
1645005390000|2022-02-16 09:56:30|1129.36|1118.56|1129.24|1118.44|1129.46|1118.66|1129.24|1118.44|4
1645005400000|2022-02-16 09:56:40|1129.19|1118.39|1127.9|1117.1|1129.19|1118.39|1127.9|1117.1|4
1645005440000|2022-02-16 09:57:20|1127.95|1117.15|1127.9|1117.1|1128.04|1117.24|1127.9|1117.1|4
1645005450000|2022-02-16 09:57:30|1128.1|1117.3|1127.9|1117.1|1128.1|1117.3|1127.9|1117.1|2
1645005470000|2022-02-16 09:57:50|1127.8|1117|1127.5|1116.7|1127.8|1117|1127.5|1116.7|2
1645005480000|2022-02-16 09:58:00|1127.7|1116.9|1127.7|1116.9|1127.7|1116.9|1127.7|1116.9|1
1645005490000|2022-02-16 09:58:10|1127.4|1116.6|1127.4|1116.6|1127.4|1116.6|1127.4|1116.6|1
1645005500000|2022-02-16 09:58:20|1127.63|1116.83|1127.4|1116.6|1127.63|1116.83|1127.4|1116.6|3
1645005510000|2022-02-16 09:58:30|1127|1116.2|1127.9|1117.1|1127.9|1117.1|1127|1116.2|3
1645005520000|2022-02-16 09:58:40|1128.47|1117.67|1127.9|1117.1|1128.47|1117.67|1127.9|1117.1|4
1645005530000|2022-02-16 09:58:50|1127.63|1116.83|1127.4|1116.6|1127.63|1116.83|1127.4|1116.6|4
1645005540000|2022-02-16 09:59:00|1127.6|1116.8|1127.39|1116.59|1127.6|1116.8|1127.39|1116.59|2
1645005550000|2022-02-16 09:59:10|1127.5|1116.7|1127.39|1116.59|1127.6|1116.8|1127.39|1116.59|4
1645005560000|2022-02-16 09:59:20|1127.55|1116.75|1127.65|1116.85|1127.65|1116.85|1127.55|1116.75|2
1645005570000|2022-02-16 09:59:30|1127.55|1116.75|1127.2|1116.4|1127.55|1116.75|1127.15|1116.35|3
1645005590000|2022-02-16 09:59:50|1127.15|1116.35|1127.08|1116.28|1127.15|1116.35|1127.08|1116.28|2
1645005600000|2022-02-16 10:00:00|1127.09|1116.29|1127.1|1116.3|1127.1|1116.3|1127.09|1116.29|2
1645005610000|2022-02-16 10:00:10|1126.9|1116.1|1126.9|1116.1|1126.9|1116.1|1126.88|1116.08|3
1645005620000|2022-02-16 10:00:20|1126.85|1116.05|1126.85|1116.05|1126.85|1116.05|1126.85|1116.05|1
1645005630000|2022-02-16 10:00:30|1126.77|1115.97|1126.05|1115.25|1126.85|1116.05|1126.05|1115.25|6
1645005640000|2022-02-16 10:00:40|1125.9|1115.1|1125.4|1114.6|1125.9|1115.1|1125.4|1114.6|5
1645005660000|2022-02-16 10:01:00|1124.9|1114.1|1125.4|1114.6|1125.4|1114.6|1124.9|1114.1|2
1645005700000|2022-02-16 10:01:40|1124.8|1114|1124.65|1113.85|1124.9|1114.1|1124.65|1113.85|5
1645005720000|2022-02-16 10:02:00|1124.62|1113.82|1124.65|1113.85|1124.65|1113.85|1124.62|1113.82|2
1645005730000|2022-02-16 10:02:10|1124.78|1113.98|1124.78|1113.98|1124.78|1113.98|1124.78|1113.98|1
1645005740000|2022-02-16 10:02:20|1124.71|1113.91|1125.47|1114.67|1125.66|1114.86|1124.71|1113.91|8
1645005750000|2022-02-16 10:02:30|1125.36|1114.56|1125.05|1114.25|1125.36|1114.56|1125.05|1114.25|4
1645005760000|2022-02-16 10:02:40|1125.1|1114.3|1125|1114.2|1125.1|1114.3|1125|1114.2|2
1645005770000|2022-02-16 10:02:50|1125.36|1114.56|1125.47|1114.67|1125.61|1114.81|1125.36|1114.56|4
1645005780000|2022-02-16 10:03:00|1125.61|1114.81|1125.36|1114.56|1125.61|1114.81|1125.36|1114.56|3
1645005790000|2022-02-16 10:03:10|1125.15|1114.35|1125.61|1114.81|1125.61|1114.81|1125.15|1114.35|2
1645005800000|2022-02-16 10:03:20|1125.57|1114.77|1125.48|1114.68|1125.57|1114.77|1125.05|1114.25|3
1645005810000|2022-02-16 10:03:30|1125.36|1114.56|1125.33|1114.53|1125.48|1114.68|1125.33|1114.53|3
1645005820000|2022-02-16 10:03:40|1125.38|1114.58|1125.55|1114.75|1125.61|1114.81|1125.38|1114.58|3
1645005830000|2022-02-16 10:03:50|1125.65|1114.85|1125.65|1114.85|1125.65|1114.85|1125.65|1114.85|1
1645005840000|2022-02-16 10:04:00|1125.68|1114.88|1126.33|1115.53|1126.33|1115.53|1125.6|1114.8|9
1645005850000|2022-02-16 10:04:10|1126.23|1115.43|1126.23|1115.43|1126.23|1115.43|1126.23|1115.43|1
1645005880000|2022-02-16 10:04:40|1126.25|1115.45|1126.01|1115.21|1126.25|1115.45|1125.97|1115.17|7
1645005890000|2022-02-16 10:04:50|1126.15|1115.35|1126.15|1115.35|1126.15|1115.35|1126.15|1115.35|1
1645005900000|2022-02-16 10:05:00|1126.17|1115.37|1126.23|1115.43|1126.23|1115.43|1125.97|1115.17|5
1645005910000|2022-02-16 10:05:10|1126.21|1115.41|1126.21|1115.41|1126.21|1115.41|1126.21|1115.41|1
1645005920000|2022-02-16 10:05:20|1126.22|1115.42|1126.22|1115.42|1126.22|1115.42|1126.22|1115.42|1
1645005930000|2022-02-16 10:05:30|1126.21|1115.41|1125.9|1115.1|1126.21|1115.41|1125.9|1115.1|2
1645005940000|2022-02-16 10:05:40|1125.78|1114.98|1125.78|1114.98|1125.78|1114.98|1125.78|1114.98|1
1645005950000|2022-02-16 10:05:50|1125.9|1115.1|1125.29|1114.49|1125.9|1115.1|1125.29|1114.49|3
1645005960000|2022-02-16 10:06:00|1125.4|1114.6|1125.38|1114.58|1125.4|1114.6|1125.38|1114.58|2
1645005970000|2022-02-16 10:06:10|1125.3|1114.5|1126.28|1115.48|1126.28|1115.48|1125.3|1114.5|3
1645005980000|2022-02-16 10:06:20|1126.26|1115.46|1126.77|1115.97|1126.77|1115.97|1126.26|1115.46|4
1645005990000|2022-02-16 10:06:30|1126.45|1115.65|1127.15|1116.35|1127.55|1116.75|1126.45|1115.65|7
1645006000000|2022-02-16 10:06:40|1126.9|1116.1|1126.79|1115.99|1126.9|1116.1|1126.79|1115.99|2
1645006010000|2022-02-16 10:06:50|1126.77|1115.97|1126.52|1115.72|1126.77|1115.97|1126.52|1115.72|5
1645006040000|2022-02-16 10:07:20|1126.27|1115.47|1126.52|1115.72|1126.52|1115.72|1126.27|1115.47|2
1645006050000|2022-02-16 10:07:30|1126.27|1115.47|1126.27|1115.47|1126.27|1115.47|1126.27|1115.47|1
1645006060000|2022-02-16 10:07:40|1125.9|1115.1|1125.9|1115.1|1125.9|1115.1|1125.9|1115.1|1
1645006070000|2022-02-16 10:07:50|1125.88|1115.08|1125.86|1115.06|1125.88|1115.08|1125.86|1115.06|2
1645006120000|2022-02-16 10:08:40|1126|1115.2|1125.95|1115.15|1126|1115.2|1125.95|1115.15|2
1645006180000|2022-02-16 10:09:40|1126.05|1115.25|1126.05|1115.25|1126.05|1115.25|1126.05|1115.25|1
1645006190000|2022-02-16 10:09:50|1126|1115.2|1126|1115.2|1126|1115.2|1126|1115.2|1
1645006210000|2022-02-16 10:10:10|1126.25|1115.45|1126.74|1115.94|1126.74|1115.94|1126.25|1115.45|5
1645006220000|2022-02-16 10:10:20|1126.86|1116.06|1127.3|1116.5|1127.75|1116.95|1126.86|1116.06|9
1645006230000|2022-02-16 10:10:30|1127.32|1116.52|1127.62|1116.82|1127.62|1116.82|1127.32|1116.52|2
1645006240000|2022-02-16 10:10:40|1127.6|1116.8|1127.6|1116.8|1127.6|1116.8|1127.6|1116.8|1
1645006250000|2022-02-16 10:10:50|1127.5|1116.7|1127.1|1116.3|1127.5|1116.7|1127.1|1116.3|2
1645006260000|2022-02-16 10:11:00|1126.9|1116.1|1126.9|1116.1|1126.9|1116.1|1126.79|1115.99|3
1645006270000|2022-02-16 10:11:10|1126.77|1115.97|1126.9|1116.1|1126.9|1116.1|1126.77|1115.97|2
1645006280000|2022-02-16 10:11:20|1127|1116.2|1127.75|1116.95|1127.75|1116.95|1127|1116.2|4
1645006290000|2022-02-16 10:11:30|1127.65|1116.85|1127.65|1116.85|1127.65|1116.85|1127.65|1116.85|1
1645006300000|2022-02-16 10:11:40|1127.75|1116.95|1127.75|1116.95|1127.75|1116.95|1127.75|1116.95|1
1645006310000|2022-02-16 10:11:50|1127.5|1116.7|1127.32|1116.52|1127.5|1116.7|1127.32|1116.52|2
1645006320000|2022-02-16 10:12:00|1127.1|1116.3|1127.32|1116.52|1127.32|1116.52|1127.1|1116.3|2
1645006340000|2022-02-16 10:12:20|1127.29|1116.49|1127|1116.2|1127.29|1116.49|1127|1116.2|3
1645006350000|2022-02-16 10:12:30|1126.9|1116.1|1126.9|1116.1|1126.9|1116.1|1126.9|1116.1|1
1645006370000|2022-02-16 10:12:50|1125.95|1115.15|1125.95|1115.15|1125.95|1115.15|1125.95|1115.15|1
1645006410000|2022-02-16 10:13:30|1126.02|1115.22|1126.75|1115.95|1126.75|1115.95|1126.02|1115.22|7
1645006420000|2022-02-16 10:13:40|1126.84|1116.04|1126.75|1115.95|1126.84|1116.04|1126.5|1115.7|6
1645006430000|2022-02-16 10:13:50|1126.71|1115.91|1127.53|1116.73|1127.53|1116.73|1126.43|1115.63|8
1645006440000|2022-02-16 10:14:00|1127.65|1116.85|1127.43|1116.63|1127.65|1116.85|1127.05|1116.25|5
1645006450000|2022-02-16 10:14:10|1127.05|1116.25|1126.95|1116.15|1127.05|1116.25|1126.95|1116.15|2
1645006460000|2022-02-16 10:14:20|1126.9|1116.1|1126.9|1116.1|1126.9|1116.1|1126.9|1116.1|1
1645006490000|2022-02-16 10:14:50|1127.05|1116.25|1127.48|1116.68|1127.48|1116.68|1127.05|1116.25|3
1645006500000|2022-02-16 10:15:00|1127.43|1116.63|1127.56|1116.76|1127.8|1117|1127.43|1116.63|3
1645006510000|2022-02-16 10:15:10|1127.55|1116.75|1127.43|1116.63|1127.55|1116.75|1127.43|1116.63|2
1645006520000|2022-02-16 10:15:20|1127.47|1116.67|1127.9|1117.1|1127.9|1117.1|1127.47|1116.67|4
1645006550000|2022-02-16 10:15:50|1127.94|1117.14|1128.85|1118.05|1128.85|1118.05|1127.94|1117.14|7
1645006560000|2022-02-16 10:16:00|1128.76|1117.96|1128.73|1117.93|1128.76|1117.96|1128.73|1117.93|2
1645006570000|2022-02-16 10:16:10|1128.9|1118.1|1128.9|1118.1|1128.95|1118.15|1128.9|1118.1|3
1645006580000|2022-02-16 10:16:20|1129.03|1118.23|1129.35|1118.55|1129.6|1118.8|1129.03|1118.23|3
1645006590000|2022-02-16 10:16:30|1129.44|1118.64|1129.9|1119.1|1129.92|1119.12|1129.44|1118.64|3
1645006620000|2022-02-16 10:17:00|1130.09|1119.29|1131.2|1120.4|1131.2|1120.4|1130.09|1119.29|7
1645006630000|2022-02-16 10:17:10|1130.9|1120.1|1130.9|1120.1|1130.9|1120.1|1130.54|1119.74|4
1645006640000|2022-02-16 10:17:20|1130.45|1119.65|1130.24|1119.44|1130.45|1119.65|1130.24|1119.44|2
1645006650000|2022-02-16 10:17:30|1130.26|1119.46|1130.26|1119.46|1130.26|1119.46|1130.26|1119.46|1
1645006660000|2022-02-16 10:17:40|1129.95|1119.15|1130.24|1119.44|1130.24|1119.44|1129.95|1119.15|2
1645006670000|2022-02-16 10:17:50|1130.19|1119.39|1129.15|1118.35|1130.4|1119.6|1129.15|1118.35|10
1645006680000|2022-02-16 10:18:00|1129.12|1118.32|1129.12|1118.32|1129.12|1118.32|1128.9|1118.1|3
1645006690000|2022-02-16 10:18:10|1128.9|1118.1|1129.12|1118.32|1129.4|1118.6|1128.9|1118.1|3
1645006710000|2022-02-16 10:18:30|1128.9|1118.1|1129.12|1118.32|1129.12|1118.32|1128.9|1118.1|2
1645006720000|2022-02-16 10:18:40|1128.9|1118.1|1129.12|1118.32|1129.4|1118.6|1128.9|1118.1|4
1645006730000|2022-02-16 10:18:50|1128.9|1118.1|1128.8|1118|1128.9|1118.1|1128.8|1118|2
1645006740000|2022-02-16 10:19:00|1128.76|1117.96|1128.7|1117.9|1128.76|1117.96|1128.7|1117.9|2
1645006760000|2022-02-16 10:19:20|1128.8|1118|1128.8|1118|1128.8|1118|1128.8|1118|1
1645006770000|2022-02-16 10:19:30|1128.61|1117.81|1128.49|1117.69|1128.7|1117.9|1128.49|1117.69|4
1645006790000|2022-02-16 10:19:50|1128.43|1117.63|1128.43|1117.63|1128.43|1117.63|1128.43|1117.63|1
1645006800000|2022-02-16 10:20:00|1128.37|1117.57|1127.9|1117.1|1128.37|1117.57|1127.9|1117.1|3
1645006810000|2022-02-16 10:20:10|1127.96|1117.16|1128.17|1117.37|1128.17|1117.37|1127.96|1117.16|4
1645006830000|2022-02-16 10:20:30|1128.85|1118.05|1128.4|1117.6|1128.85|1118.05|1128.4|1117.6|2
1645006840000|2022-02-16 10:20:40|1128.04|1117.24|1128.04|1117.24|1128.04|1117.24|1128.04|1117.24|1
1645006850000|2022-02-16 10:20:50|1128.39|1117.59|1128.39|1117.59|1128.39|1117.59|1128.39|1117.59|1
1645006860000|2022-02-16 10:21:00|1128.24|1117.44|1128.1|1117.3|1128.24|1117.44|1128.1|1117.3|2
1645006880000|2022-02-16 10:21:20|1128.21|1117.41|1128.77|1117.97|1128.77|1117.97|1128.14|1117.34|4
1645006890000|2022-02-16 10:21:30|1128.75|1117.95|1128.9|1118.1|1128.92|1118.12|1128.75|1117.95|3
1645006900000|2022-02-16 10:21:40|1128.6|1117.8|1128.5|1117.7|1128.6|1117.8|1128.5|1117.7|2
1645006910000|2022-02-16 10:21:50|1128.44|1117.64|1128.8|1118|1128.8|1118|1128.44|1117.64|2
1645006920000|2022-02-16 10:22:00|1128.53|1117.73|1128.15|1117.35|1128.53|1117.73|1128.15|1117.35|3
1645006940000|2022-02-16 10:22:20|1128.34|1117.54|1128.34|1117.54|1128.34|1117.54|1128.34|1117.54|1
1645006950000|2022-02-16 10:22:30|1128|1117.2|1128.35|1117.55|1128.36|1117.56|1128|1117.2|5
1645006960000|2022-02-16 10:22:40|1128.38|1117.58|1128.12|1117.32|1128.38|1117.58|1128.12|1117.32|3
1645006970000|2022-02-16 10:22:50|1128.02|1117.22|1127.9|1117.1|1128.18|1117.38|1127.9|1117.1|7
1645006980000|2022-02-16 10:23:00|1127.75|1116.95|1126.7|1115.9|1127.75|1116.95|1126.2|1115.4|9
1645006990000|2022-02-16 10:23:10|1126.9|1116.1|1126.4|1115.6|1126.9|1116.1|1126.4|1115.6|3
1645007000000|2022-02-16 10:23:20|1126.3|1115.5|1124.99|1114.19|1126.3|1115.5|1124.9|1114.1|4
1645007010000|2022-02-16 10:23:30|1124.95|1114.15|1125.16|1114.36|1125.16|1114.36|1124.35|1113.55|8
1645007020000|2022-02-16 10:23:40|1124.9|1114.1|1123.9|1113.1|1124.9|1114.1|1123.9|1113.1|7
1645007030000|2022-02-16 10:23:50|1123.65|1112.85|1123.55|1112.75|1123.65|1112.85|1122.9|1112.1|5
1645007040000|2022-02-16 10:24:00|1123.9|1113.1|1123.9|1113.1|1124.15|1113.35|1123.81|1113.01|5
1645007050000|2022-02-16 10:24:10|1122.9|1112.1|1122.9|1112.1|1122.9|1112.1|1122.9|1112.1|1
1645007060000|2022-02-16 10:24:20|1122.85|1112.05|1121.95|1111.15|1122.85|1112.05|1121.95|1111.15|3
1645007070000|2022-02-16 10:24:30|1121.9|1111.1|1121.9|1111.1|1121.9|1111.1|1121.77|1110.97|3
1645007080000|2022-02-16 10:24:40|1122.09|1111.29|1122.09|1111.29|1122.09|1111.29|1121.9|1111.1|3
1645007090000|2022-02-16 10:24:50|1121.95|1111.15|1121.9|1111.1|1122.32|1111.52|1121.9|1111.1|5
1645007100000|2022-02-16 10:25:00|1121.78|1110.98|1121.15|1110.35|1121.78|1110.98|1121.15|1110.35|4
1645007110000|2022-02-16 10:25:10|1121.4|1110.6|1121.79|1110.99|1121.79|1110.99|1121.3|1110.5|6
1645007120000|2022-02-16 10:25:20|1121.9|1111.1|1121.9|1111.1|1121.9|1111.1|1121.9|1111.1|1
1645007130000|2022-02-16 10:25:30|1121.05|1110.25|1120.9|1110.1|1121.05|1110.25|1120.9|1110.1|2
1645007150000|2022-02-16 10:25:50|1120.6|1109.8|1120.4|1109.6|1120.6|1109.8|1120.4|1109.6|2
1645007160000|2022-02-16 10:26:00|1120.64|1109.84|1120.9|1110.1|1120.9|1110.1|1120.25|1109.45|7
1645007170000|2022-02-16 10:26:10|1120.94|1110.14|1121.75|1110.95|1121.75|1110.95|1120.9|1110.1|4
1645007180000|2022-02-16 10:26:20|1121.4|1110.6|1121.9|1111.1|1121.9|1111.1|1121.4|1110.6|3
1645007190000|2022-02-16 10:26:30|1122.03|1111.23|1122.53|1111.73|1122.53|1111.73|1122.03|1111.23|2
1645007200000|2022-02-16 10:26:40|1122.9|1112.1|1123.4|1112.6|1123.53|1112.73|1122.9|1112.1|3
1645007210000|2022-02-16 10:26:50|1122.85|1112.05|1122.85|1112.05|1123.1|1112.3|1122.85|1112.05|3
1645007230000|2022-02-16 10:27:10|1123.1|1112.3|1122.9|1112.1|1123.15|1112.35|1122.9|1112.1|3
1645007250000|2022-02-16 10:27:30|1122.78|1111.98|1122.4|1111.6|1122.78|1111.98|1122.4|1111.6|3
1645007260000|2022-02-16 10:27:40|1121.9|1111.1|1122.65|1111.85|1122.65|1111.85|1121.9|1111.1|4
1645007270000|2022-02-16 10:27:50|1122.33|1111.53|1122.9|1112.1|1123|1112.2|1122.33|1111.53|13
1645007280000|2022-02-16 10:28:00|1123.05|1112.25|1122.9|1112.1|1123.05|1112.25|1122.9|1112.1|2
1645007290000|2022-02-16 10:28:10|1123.15|1112.35|1123.08|1112.28|1123.36|1112.56|1122.9|1112.1|4
1645007310000|2022-02-16 10:28:30|1123.18|1112.38|1123.25|1112.45|1123.25|1112.45|1123.18|1112.38|3
1645007320000|2022-02-16 10:28:40|1123.05|1112.25|1123.26|1112.46|1123.26|1112.46|1123.05|1112.25|2
1645007330000|2022-02-16 10:28:50|1123.35|1112.55|1123.35|1112.55|1123.35|1112.55|1123.35|1112.55|1
1645007340000|2022-02-16 10:29:00|1123.4|1112.6|1123.52|1112.72|1123.52|1112.72|1123.31|1112.51|4
1645007350000|2022-02-16 10:29:10|1123.61|1112.81|1123.61|1112.81|1123.61|1112.81|1123.61|1112.81|1
1645007360000|2022-02-16 10:29:20|1123.75|1112.95|1123.61|1112.81|1123.75|1112.95|1123.61|1112.81|2
1645007370000|2022-02-16 10:29:30|1123.51|1112.71|1123.7|1112.9|1123.7|1112.9|1123.51|1112.71|5
1645007380000|2022-02-16 10:29:40|1123.61|1112.81|1123.74|1112.94|1123.74|1112.94|1123.61|1112.81|2
1645007390000|2022-02-16 10:29:50|1123.7|1112.9|1123.7|1112.9|1123.7|1112.9|1123.7|1112.9|1
1645007400000|2022-02-16 10:30:00|1123.61|1112.81|1123.52|1112.72|1123.61|1112.81|1123.52|1112.72|2
1645007410000|2022-02-16 10:30:10|1123.4|1112.6|1123.9|1113.1|1123.9|1113.1|1123.11|1112.31|8
1645007420000|2022-02-16 10:30:20|1124.12|1113.32|1124.9|1114.1|1124.9|1114.1|1124.12|1113.32|3
1645007430000|2022-02-16 10:30:30|1125.18|1114.38|1125.28|1114.48|1125.43|1114.63|1124.95|1114.15|7
1645007440000|2022-02-16 10:30:40|1125.5|1114.7|1125.12|1114.32|1125.5|1114.7|1124.95|1114.15|3
1645007450000|2022-02-16 10:30:50|1125.57|1114.77|1125.57|1114.77|1125.57|1114.77|1125.57|1114.77|1
1645007460000|2022-02-16 10:31:00|1125.4|1114.6|1125.57|1114.77|1125.57|1114.77|1125.4|1114.6|2
1645007470000|2022-02-16 10:31:10|1125.67|1114.87|1125.07|1114.27|1125.67|1114.87|1124.92|1114.12|6
1645007480000|2022-02-16 10:31:20|1124.9|1114.1|1124.9|1114.1|1124.9|1114.1|1124.9|1114.1|1
1645007500000|2022-02-16 10:31:40|1124.4|1113.6|1124.69|1113.89|1124.9|1114.1|1124.4|1113.6|4
1645007510000|2022-02-16 10:31:50|1124.4|1113.6|1123.9|1113.1|1124.9|1114.1|1123.9|1113.1|6
1645007520000|2022-02-16 10:32:00|1123.65|1112.85|1123.81|1113.01|1123.9|1113.1|1123.65|1112.85|4
1645007530000|2022-02-16 10:32:10|1123.9|1113.1|1122.9|1112.1|1123.9|1113.1|1122.9|1112.1|3
1645007540000|2022-02-16 10:32:20|1122.84|1112.04|1122.9|1112.1|1122.9|1112.1|1122.84|1112.04|2
1645007550000|2022-02-16 10:32:30|1123.4|1112.6|1123.4|1112.6|1123.4|1112.6|1123.4|1112.6|1
1645007580000|2022-02-16 10:33:00|1123.65|1112.85|1122.9|1112.1|1123.65|1112.85|1122.9|1112.1|3
1645007610000|2022-02-16 10:33:30|1122.4|1111.6|1121.72|1110.92|1122.4|1111.6|1121.72|1110.92|3
1645007620000|2022-02-16 10:33:40|1121.27|1110.47|1121.64|1110.84|1121.64|1110.84|1121.27|1110.47|2
1645007630000|2022-02-16 10:33:50|1121.72|1110.92|1121.53|1110.73|1121.72|1110.92|1121.53|1110.73|2
1645007640000|2022-02-16 10:34:00|1121.58|1110.78|1121.65|1110.85|1121.65|1110.85|1121.58|1110.78|2
1645007650000|2022-02-16 10:34:10|1121.38|1110.58|1121.38|1110.58|1121.38|1110.58|1121.38|1110.58|1
1645007660000|2022-02-16 10:34:20|1121|1110.2|1121|1110.2|1121|1110.2|1121|1110.2|1
1645007670000|2022-02-16 10:34:30|1120.97|1110.17|1121.05|1110.25|1121.05|1110.25|1120.97|1110.17|2
1645007680000|2022-02-16 10:34:40|1121.38|1110.58|1121.38|1110.58|1121.5|1110.7|1121|1110.2|4
1645007690000|2022-02-16 10:34:50|1121.2|1110.4|1121.97|1111.17|1121.97|1111.17|1121.2|1110.4|5
1645007700000|2022-02-16 10:35:00|1122.07|1111.27|1122.07|1111.27|1122.07|1111.27|1122.07|1111.27|1
1645007710000|2022-02-16 10:35:10|1122.03|1111.23|1122.03|1111.23|1122.03|1111.23|1122.03|1111.23|1
1645007730000|2022-02-16 10:35:30|1122|1111.2|1122|1111.2|1122|1111.2|1122|1111.2|1
1645007740000|2022-02-16 10:35:40|1122.01|1111.21|1121.9|1111.1|1122.01|1111.21|1121.9|1111.1|2
1645007750000|2022-02-16 10:35:50|1121.85|1111.05|1121.61|1110.81|1121.9|1111.1|1121.48|1110.68|7
1645007760000|2022-02-16 10:36:00|1121.4|1110.6|1121.52|1110.72|1121.69|1110.89|1121.4|1110.6|3
1645007770000|2022-02-16 10:36:10|1121.9|1111.1|1122.03|1111.23|1122.15|1111.35|1121.9|1111.1|5
1645007780000|2022-02-16 10:36:20|1122.14|1111.34|1121.9|1111.1|1122.14|1111.34|1121.9|1111.1|2
1645007790000|2022-02-16 10:36:30|1122.5|1111.7|1122.27|1111.47|1122.5|1111.7|1122.1|1111.3|3
1645007800000|2022-02-16 10:36:40|1122.4|1111.6|1123.24|1112.44|1123.25|1112.45|1122.4|1111.6|7
1645007810000|2022-02-16 10:36:50|1123.15|1112.35|1123.24|1112.44|1123.25|1112.45|1123.15|1112.35|6
1645007820000|2022-02-16 10:37:00|1123.9|1113.1|1123.9|1113.1|1123.9|1113.1|1123.88|1113.08|3
1645007850000|2022-02-16 10:37:30|1123.96|1113.16|1123.97|1113.17|1123.97|1113.17|1123.96|1113.16|2
1645007860000|2022-02-16 10:37:40|1123.9|1113.1|1123.9|1113.1|1124.28|1113.48|1123.9|1113.1|3
1645007890000|2022-02-16 10:38:10|1123.73|1112.93|1123.73|1112.93|1123.73|1112.93|1123.73|1112.93|1
1645007900000|2022-02-16 10:38:20|1123.53|1112.73|1123.63|1112.83|1123.8|1113|1123.53|1112.73|3
1645007910000|2022-02-16 10:38:30|1123.88|1113.08|1124.12|1113.32|1124.28|1113.48|1123.88|1113.08|7
1645007920000|2022-02-16 10:38:40|1124.48|1113.68|1124.66|1113.86|1124.66|1113.86|1124.24|1113.44|3
1645007940000|2022-02-16 10:39:00|1124.2|1113.4|1124.24|1113.44|1124.38|1113.58|1123.99|1113.19|8
1645007950000|2022-02-16 10:39:10|1124.04|1113.24|1124.04|1113.24|1124.04|1113.24|1124.04|1113.24|1
1645007960000|2022-02-16 10:39:20|1124.24|1113.44|1124.83|1114.03|1125.13|1114.33|1124.24|1113.44|6
1645007970000|2022-02-16 10:39:30|1124.9|1114.1|1124.9|1114.1|1125.45|1114.65|1124.9|1114.1|3
1645007980000|2022-02-16 10:39:40|1125.63|1114.83|1125.28|1114.48|1125.63|1114.83|1125.28|1114.48|2
1645007990000|2022-02-16 10:39:50|1124.9|1114.1|1124.9|1114.1|1124.9|1114.1|1124.9|1114.1|1
1645008000000|2022-02-16 10:40:00|1125.15|1114.35|1125.28|1114.48|1125.5|1114.7|1125.12|1114.32|6
1645008010000|2022-02-16 10:40:10|1125.65|1114.85|1125.57|1114.77|1125.65|1114.85|1125.57|1114.77|2
1645008020000|2022-02-16 10:40:20|1125.4|1114.6|1125.98|1115.18|1125.99|1115.19|1125.28|1114.48|7
1645008030000|2022-02-16 10:40:30|1126.1|1115.3|1125.9|1115.1|1126.22|1115.42|1125.9|1115.1|4
1645008050000|2022-02-16 10:40:50|1125.98|1115.18|1126.02|1115.22|1126.18|1115.38|1125.96|1115.16|4
1645008060000|2022-02-16 10:41:00|1126.28|1115.48|1126.78|1115.98|1126.78|1115.98|1126.15|1115.35|5
1645008070000|2022-02-16 10:41:10|1126.58|1115.78|1126.39|1115.59|1126.59|1115.79|1126.39|1115.59|4
1645008080000|2022-02-16 10:41:20|1126.48|1115.68|1126.28|1115.48|1126.48|1115.68|1126.28|1115.48|2
1645008090000|2022-02-16 10:41:30|1126.1|1115.3|1125.9|1115.1|1126.1|1115.3|1125.9|1115.1|3
1645008120000|2022-02-16 10:42:00|1125.85|1115.05|1124.95|1114.15|1125.85|1115.05|1124.95|1114.15|3
1645008130000|2022-02-16 10:42:10|1124.9|1114.1|1124.81|1114.01|1124.9|1114.1|1124.81|1114.01|2
1645008140000|2022-02-16 10:42:20|1124.61|1113.81|1124.42|1113.62|1124.61|1113.81|1124.31|1113.51|3
1645008150000|2022-02-16 10:42:30|1124.03|1113.23|1123.9|1113.1|1124.03|1113.23|1123.9|1113.1|2
1645008160000|2022-02-16 10:42:40|1124|1113.2|1124.01|1113.21|1124.01|1113.21|1124|1113.2|2
1645008170000|2022-02-16 10:42:50|1124.35|1113.55|1124.46|1113.66|1124.52|1113.72|1124.35|1113.55|3
1645008180000|2022-02-16 10:43:00|1124.42|1113.62|1124.81|1114.01|1124.86|1114.06|1124.42|1113.62|7
1645008200000|2022-02-16 10:43:20|1124.9|1114.1|1124.75|1113.95|1124.96|1114.16|1124.75|1113.95|4
1645008210000|2022-02-16 10:43:30|1124.7|1113.9|1124.7|1113.9|1124.7|1113.9|1124.7|1113.9|1
1645008220000|2022-02-16 10:43:40|1124.81|1114.01|1125.7|1114.9|1125.7|1114.9|1124.7|1113.9|10
1645008230000|2022-02-16 10:43:50|1125.77|1114.97|1126.01|1115.21|1126.01|1115.21|1125.77|1114.97|3
1645008240000|2022-02-16 10:44:00|1126.03|1115.23|1125.9|1115.1|1126.36|1115.56|1125.9|1115.1|4
1645008250000|2022-02-16 10:44:10|1126.07|1115.27|1126.07|1115.27|1126.07|1115.27|1126.07|1115.27|1
1645008260000|2022-02-16 10:44:20|1126.19|1115.39|1126.19|1115.39|1126.31|1115.51|1126.19|1115.39|3
1645008270000|2022-02-16 10:44:30|1126.37|1115.57|1126.61|1115.81|1126.79|1115.99|1126.23|1115.43|5
1645008280000|2022-02-16 10:44:40|1126.46|1115.66|1126.61|1115.81|1126.61|1115.81|1126.46|1115.66|2
1645008290000|2022-02-16 10:44:50|1126.85|1116.05|1126.85|1116.05|1126.85|1116.05|1126.85|1116.05|1
1645008300000|2022-02-16 10:45:00|1127.01|1116.21|1126.9|1116.1|1127.61|1116.81|1126.76|1115.96|10
1645008310000|2022-02-16 10:45:10|1126.76|1115.96|1126.76|1115.96|1126.76|1115.96|1126.76|1115.96|1
1645008330000|2022-02-16 10:45:30|1126.74|1115.94|1126.8|1116|1126.8|1116|1126.73|1115.93|4
1645008360000|2022-02-16 10:46:00|1126.9|1116.1|1126.9|1116.1|1126.9|1116.1|1126.9|1116.1|1
1645008390000|2022-02-16 10:46:30|1126.76|1115.96|1126.76|1115.96|1126.76|1115.96|1126.76|1115.96|1
1645008400000|2022-02-16 10:46:40|1126.71|1115.91|1126.73|1115.93|1126.73|1115.93|1126.71|1115.91|2
1645008420000|2022-02-16 10:47:00|1126.68|1115.88|1126.6|1115.8|1126.73|1115.93|1126.6|1115.8|3
1645008430000|2022-02-16 10:47:10|1126.25|1115.45|1126.48|1115.68|1126.48|1115.68|1126.13|1115.33|4
1645008460000|2022-02-16 10:47:40|1126.25|1115.45|1126.25|1115.45|1126.25|1115.45|1126.25|1115.45|1
1645008490000|2022-02-16 10:48:10|1126|1115.2|1126.25|1115.45|1126.5|1115.7|1126|1115.2|3
1645008530000|2022-02-16 10:48:50|1126|1115.2|1126.22|1115.42|1126.25|1115.45|1126|1115.2|3
1645008540000|2022-02-16 10:49:00|1126|1115.2|1126.62|1115.82|1126.76|1115.96|1126|1115.2|5
1645008630000|2022-02-16 10:50:30|1126.82|1116.02|1127.01|1116.21|1127.11|1116.31|1126.82|1116.02|5
1645008640000|2022-02-16 10:50:40|1127.3|1116.5|1127.48|1116.68|1127.51|1116.71|1127.3|1116.5|3
1645008650000|2022-02-16 10:50:50|1127.3|1116.5|1128.05|1117.25|1128.05|1117.25|1127.3|1116.5|5
1645008660000|2022-02-16 10:51:00|1128.25|1117.45|1128.25|1117.45|1128.25|1117.45|1128.25|1117.45|1
1645008680000|2022-02-16 10:51:20|1128|1117.2|1127.9|1117.1|1128|1117.2|1127.9|1117.1|2
1645008710000|2022-02-16 10:51:50|1128.03|1117.23|1127.9|1117.1|1128.03|1117.23|1127.9|1117.1|2
1645008720000|2022-02-16 10:52:00|1128.03|1117.23|1128.66|1117.86|1128.66|1117.86|1128.03|1117.23|2
1645008730000|2022-02-16 10:52:10|1128.53|1117.73|1128.9|1118.1|1128.9|1118.1|1128.53|1117.73|5
1645008740000|2022-02-16 10:52:20|1128.95|1118.15|1128.96|1118.16|1129.15|1118.35|1128.95|1118.15|4
1645008750000|2022-02-16 10:52:30|1129.25|1118.45|1129.25|1118.45|1129.25|1118.45|1129.25|1118.45|1
1645008760000|2022-02-16 10:52:40|1129.15|1118.35|1129.15|1118.35|1129.15|1118.35|1129.15|1118.35|1
1645008770000|2022-02-16 10:52:50|1128.96|1118.16|1128.96|1118.16|1128.96|1118.16|1128.96|1118.16|1
1645008820000|2022-02-16 10:53:40|1129.01|1118.21|1129.25|1118.45|1129.35|1118.55|1129.01|1118.21|3
1645008840000|2022-02-16 10:54:00|1129.3|1118.5|1129.38|1118.58|1129.38|1118.58|1129.3|1118.5|2
1645008900000|2022-02-16 10:55:00|1129.25|1118.45|1129.33|1118.53|1129.33|1118.53|1129.25|1118.45|2
1645008940000|2022-02-16 10:55:40|1129.3|1118.5|1129.3|1118.5|1129.3|1118.5|1129.3|1118.5|1
1645008950000|2022-02-16 10:55:50|1129.1|1118.3|1129.1|1118.3|1129.1|1118.3|1129.1|1118.3|1
1645008970000|2022-02-16 10:56:10|1129.05|1118.25|1129.05|1118.25|1129.05|1118.25|1129.05|1118.25|1
1645008990000|2022-02-16 10:56:30|1128.95|1118.15|1128.72|1117.92|1128.95|1118.15|1128.42|1117.62|7
1645009000000|2022-02-16 10:56:40|1128.15|1117.35|1128.15|1117.35|1128.15|1117.35|1128.15|1117.35|1
1645009020000|2022-02-16 10:57:00|1128.03|1117.23|1127.9|1117.1|1128.03|1117.23|1127.9|1117.1|2
1645009030000|2022-02-16 10:57:10|1127.84|1117.04|1127.71|1116.91|1127.84|1117.04|1127.7|1116.9|4
1645009040000|2022-02-16 10:57:20|1127.7|1116.9|1127.7|1116.9|1127.7|1116.9|1127.7|1116.9|1
1645009050000|2022-02-16 10:57:30|1127.66|1116.86|1127.66|1116.86|1127.66|1116.86|1127.66|1116.86|1
1645009070000|2022-02-16 10:57:50|1127.61|1116.81|1127.61|1116.81|1127.61|1116.81|1127.61|1116.81|1
1645009080000|2022-02-16 10:58:00|1127.66|1116.86|1127.66|1116.86|1127.66|1116.86|1127.66|1116.86|1
1645009090000|2022-02-16 10:58:10|1127.71|1116.91|1127.9|1117.1|1127.9|1117.1|1127.62|1116.82|4
1645009110000|2022-02-16 10:58:30|1128.1|1117.3|1128.1|1117.3|1128.1|1117.3|1128.1|1117.3|1
1645009130000|2022-02-16 10:58:50|1127.9|1117.1|1128.18|1117.38|1128.18|1117.38|1127.9|1117.1|2
1645009140000|2022-02-16 10:59:00|1128.25|1117.45|1128.07|1117.27|1128.25|1117.45|1128.07|1117.27|3
1645009150000|2022-02-16 10:59:10|1128.1|1117.3|1128.19|1117.39|1128.19|1117.39|1128.07|1117.27|3
1645009160000|2022-02-16 10:59:20|1128.06|1117.26|1128.18|1117.38|1128.18|1117.38|1128.06|1117.26|6
1645009170000|2022-02-16 10:59:30|1128.06|1117.26|1128.07|1117.27|1128.17|1117.37|1128.06|1117.26|9
1645009180000|2022-02-16 10:59:40|1128.17|1117.37|1128.17|1117.37|1128.17|1117.37|1128.17|1117.37|1
1645009190000|2022-02-16 10:59:50|1128.56|1117.76|1128.59|1117.79|1128.59|1117.79|1128.56|1117.76|2
1645009200000|2022-02-16 11:00:00|1128.65|1117.85|1128.85|1118.05|1128.93|1118.13|1128.65|1117.85|4
1645009210000|2022-02-16 11:00:10|1128.9|1118.1|1128.96|1118.16|1128.96|1118.16|1128.9|1118.1|2
1645009220000|2022-02-16 11:00:20|1128.9|1118.1|1128.96|1118.16|1128.96|1118.16|1128.9|1118.1|2
1645009240000|2022-02-16 11:00:40|1128.9|1118.1|1128.85|1118.05|1128.9|1118.1|1128.85|1118.05|2
1645009250000|2022-02-16 11:00:50|1128.87|1118.07|1130.09|1119.29|1130.09|1119.29|1128.87|1118.07|6
1645009260000|2022-02-16 11:01:00|1130.55|1119.75|1130.27|1119.47|1130.55|1119.75|1130.05|1119.25|5
1645009270000|2022-02-16 11:01:10|1130.05|1119.25|1130.27|1119.47|1130.27|1119.47|1130.05|1119.25|2
1645009290000|2022-02-16 11:01:30|1130.09|1119.29|1130.09|1119.29|1130.09|1119.29|1130.09|1119.29|1
1645009320000|2022-02-16 11:02:00|1130.22|1119.42|1130.22|1119.42|1130.22|1119.42|1130.22|1119.42|1
1645009330000|2022-02-16 11:02:10|1130.12|1119.32|1129.9|1119.1|1130.12|1119.32|1129.9|1119.1|2
1645009340000|2022-02-16 11:02:20|1129.65|1118.85|1129.65|1118.85|1129.65|1118.85|1129.65|1118.85|1
1645009350000|2022-02-16 11:02:30|1129.9|1119.1|1129.65|1118.85|1129.9|1119.1|1129.65|1118.85|2
1645009380000|2022-02-16 11:03:00|1129.45|1118.65|1129.55|1118.75|1129.55|1118.75|1129.45|1118.65|2
1645009390000|2022-02-16 11:03:10|1129.45|1118.65|1129.45|1118.65|1129.45|1118.65|1129.45|1118.65|1
1645009400000|2022-02-16 11:03:20|1129.4|1118.6|1131.9|1121.1|1131.9|1121.1|1129.4|1118.6|10
1645009410000|2022-02-16 11:03:30|1132.03|1121.23|1133.18|1122.38|1133.31|1122.51|1132.03|1121.23|10
1645009420000|2022-02-16 11:03:40|1133.03|1122.23|1133.06|1122.26|1133.06|1122.26|1133.03|1122.23|2
1645009430000|2022-02-16 11:03:50|1133.39|1122.59|1133.79|1122.99|1133.79|1122.99|1133.26|1122.46|8
1645009440000|2022-02-16 11:04:00|1133.75|1122.95|1134.1|1123.3|1134.1|1123.3|1133.75|1122.95|6
1645009450000|2022-02-16 11:04:10|1133.9|1123.1|1134.86|1124.06|1134.86|1124.06|1133.9|1123.1|7
1645009460000|2022-02-16 11:04:20|1134.8|1124|1134.8|1124|1134.8|1124|1134.8|1124|1
1645009470000|2022-02-16 11:04:30|1134.7|1123.9|1134.7|1123.9|1134.7|1123.9|1134.7|1123.9|1
1645009480000|2022-02-16 11:04:40|1134.8|1124|1134.8|1124|1134.8|1124|1134.8|1124|1
1645009490000|2022-02-16 11:04:50|1134.75|1123.95|1134.85|1124.05|1134.85|1124.05|1134.75|1123.95|2
1645009510000|2022-02-16 11:05:10|1134.9|1124.1|1134.51|1123.71|1134.9|1124.1|1134.41|1123.61|6
1645009520000|2022-02-16 11:05:20|1134.25|1123.45|1134.25|1123.45|1134.25|1123.45|1134.25|1123.45|1
1645009530000|2022-02-16 11:05:30|1134.32|1123.52|1134.05|1123.25|1134.45|1123.65|1134.05|1123.25|4
1645009540000|2022-02-16 11:05:40|1134.01|1123.21|1134.01|1123.21|1134.01|1123.21|1134.01|1123.21|1
1645009550000|2022-02-16 11:05:50|1134|1123.2|1134.1|1123.3|1134.1|1123.3|1134|1123.2|2
1645009560000|2022-02-16 11:06:00|1134.4|1123.6|1133.9|1123.1|1134.4|1123.6|1133.9|1123.1|3
1645009570000|2022-02-16 11:06:10|1133.73|1122.93|1133.65|1122.85|1133.9|1123.1|1133.58|1122.78|4
1645009580000|2022-02-16 11:06:20|1133.45|1122.65|1133.4|1122.6|1133.5|1122.7|1132.95|1122.15|5
1645009590000|2022-02-16 11:06:30|1133.35|1122.55|1133.35|1122.55|1133.35|1122.55|1132.95|1122.15|3
1645009600000|2022-02-16 11:06:40|1133|1122.2|1133.29|1122.49|1133.5|1122.7|1133|1122.2|3
1645009610000|2022-02-16 11:06:50|1133.5|1122.7|1133.24|1122.44|1133.5|1122.7|1132.9|1122.1|5
1645009620000|2022-02-16 11:07:00|1133.19|1122.39|1133.36|1122.56|1133.36|1122.56|1133.19|1122.39|2
1645009630000|2022-02-16 11:07:10|1133.34|1122.54|1133.36|1122.56|1133.56|1122.76|1133.34|1122.54|3
1645009640000|2022-02-16 11:07:20|1133.54|1122.74|1133.36|1122.56|1133.54|1122.74|1133.04|1122.24|4
1645009650000|2022-02-16 11:07:30|1133.29|1122.49|1133.57|1122.77|1133.57|1122.77|1133.07|1122.27|7
1645009660000|2022-02-16 11:07:40|1133.36|1122.56|1133.47|1122.67|1133.64|1122.84|1133.36|1122.56|4
1645009690000|2022-02-16 11:08:10|1133.64|1122.84|1133.6|1122.8|1133.64|1122.84|1133.6|1122.8|2
1645009700000|2022-02-16 11:08:20|1133.47|1122.67|1132.9|1122.1|1133.7|1122.9|1132.9|1122.1|6
1645009710000|2022-02-16 11:08:30|1132.56|1121.76|1132.46|1121.66|1132.61|1121.81|1132.46|1121.66|4
1645009720000|2022-02-16 11:08:40|1132.06|1121.26|1132.34|1121.54|1132.56|1121.76|1132.06|1121.26|5
1645009730000|2022-02-16 11:08:50|1132.06|1121.26|1132.34|1121.54|1132.34|1121.54|1132.06|1121.26|2
1645009740000|2022-02-16 11:09:00|1132.56|1121.76|1132.27|1121.47|1132.56|1121.76|1132.06|1121.26|5
1645009750000|2022-02-16 11:09:10|1132.34|1121.54|1132.27|1121.47|1132.34|1121.54|1132.27|1121.47|2
1645009760000|2022-02-16 11:09:20|1132|1121.2|1132.29|1121.49|1132.29|1121.49|1132|1121.2|2
1645009770000|2022-02-16 11:09:30|1132.34|1121.54|1132.34|1121.54|1132.34|1121.54|1132.34|1121.54|1
1645009810000|2022-02-16 11:10:10|1132.35|1121.55|1132.35|1121.55|1132.35|1121.55|1132.35|1121.55|1
1645009820000|2022-02-16 11:10:20|1132.34|1121.54|1132.36|1121.56|1132.36|1121.56|1132.34|1121.54|3
1645009840000|2022-02-16 11:10:40|1132.38|1121.58|1132.36|1121.56|1132.38|1121.58|1132.36|1121.56|2
1645009850000|2022-02-16 11:10:50|1132.34|1121.54|1132.56|1121.76|1132.56|1121.76|1132.03|1121.23|4
1645009860000|2022-02-16 11:11:00|1132.34|1121.54|1131.8|1121|1132.34|1121.54|1131.8|1121|4
1645009880000|2022-02-16 11:11:20|1131.6|1120.8|1130.9|1120.1|1131.6|1120.8|1130.9|1120.1|4
1645009890000|2022-02-16 11:11:30|1130.65|1119.85|1130.65|1119.85|1130.65|1119.85|1130.65|1119.85|1
1645009900000|2022-02-16 11:11:40|1130.55|1119.75|1130.19|1119.39|1130.55|1119.75|1130.19|1119.39|4
1645009910000|2022-02-16 11:11:50|1130.7|1119.9|1130.3|1119.5|1130.7|1119.9|1130.3|1119.5|2
1645009920000|2022-02-16 11:12:00|1130.55|1119.75|1130.19|1119.39|1130.65|1119.85|1130.19|1119.39|3
1645009970000|2022-02-16 11:12:50|1130.36|1119.56|1131.6|1120.8|1131.6|1120.8|1130.21|1119.41|5
1645009980000|2022-02-16 11:13:00|1131.39|1120.59|1131.39|1120.59|1131.6|1120.8|1131.39|1120.59|3
1645009990000|2022-02-16 11:13:10|1131.49|1120.69|1131.71|1120.91|1131.9|1121.1|1131.49|1120.69|6
1645010010000|2022-02-16 11:13:30|1131.75|1120.95|1131.75|1120.95|1131.75|1120.95|1131.75|1120.95|1
1645010020000|2022-02-16 11:13:40|1131.58|1120.78|1131.65|1120.85|1131.65|1120.85|1131.58|1120.78|2
1645010030000|2022-02-16 11:13:50|1131.43|1120.63|1131.43|1120.63|1131.43|1120.63|1131.43|1120.63|1
1645010040000|2022-02-16 11:14:00|1131.38|1120.58|1131.38|1120.58|1131.38|1120.58|1131.38|1120.58|1
1645010070000|2022-02-16 11:14:30|1131|1120.2|1131|1120.2|1131|1120.2|1131|1120.2|1
1645010100000|2022-02-16 11:15:00|1131.5|1120.7|1131.29|1120.49|1131.5|1120.7|1131|1120.2|4
1645010120000|2022-02-16 11:15:20|1131.62|1120.82|1131.75|1120.95|1131.75|1120.95|1131.62|1120.82|2
1645010140000|2022-02-16 11:15:40|1131.48|1120.68|1131.48|1120.68|1131.48|1120.68|1131.48|1120.68|1
1645010150000|2022-02-16 11:15:50|1131.1|1120.3|1131.1|1120.3|1131.1|1120.3|1131.1|1120.3|1
1645010160000|2022-02-16 11:16:00|1131.25|1120.45|1131.44|1120.64|1131.44|1120.64|1131.25|1120.45|4
1645010180000|2022-02-16 11:16:20|1131.66|1120.86|1131.66|1120.86|1131.66|1120.86|1131.66|1120.86|1
1645010190000|2022-02-16 11:16:30|1131.65|1120.85|1131.65|1120.85|1131.65|1120.85|1131.65|1120.85|1
1645010200000|2022-02-16 11:16:40|1131.9|1121.1|1131.9|1121.1|1131.9|1121.1|1131.9|1121.1|1
1645010210000|2022-02-16 11:16:50|1132|1121.2|1132.55|1121.75|1132.55|1121.75|1132|1121.2|3
1645010220000|2022-02-16 11:17:00|1132.65|1121.85|1132.89|1122.09|1132.89|1122.09|1132.65|1121.85|4
1645010250000|2022-02-16 11:17:30|1132.9|1122.1|1132.9|1122.1|1132.9|1122.1|1132.9|1122.1|1
1645010260000|2022-02-16 11:17:40|1133|1122.2|1133|1122.2|1133|1122.2|1133|1122.2|1
1645010270000|2022-02-16 11:17:50|1132.9|1122.1|1133.14|1122.34|1133.14|1122.34|1132.9|1122.1|3
1645010280000|2022-02-16 11:18:00|1133.15|1122.35|1133.14|1122.34|1133.15|1122.35|1133.14|1122.34|2
1645010290000|2022-02-16 11:18:10|1133.35|1122.55|1133.35|1122.55|1133.35|1122.55|1133.35|1122.55|1
1645010300000|2022-02-16 11:18:20|1133.64|1122.84|1133.64|1122.84|1133.64|1122.84|1133.64|1122.84|1
1645010330000|2022-02-16 11:18:50|1133.75|1122.95|1134.04|1123.24|1134.18|1123.38|1133.75|1122.95|5
1645010340000|2022-02-16 11:19:00|1134.1|1123.3|1134.36|1123.56|1134.36|1123.56|1134.1|1123.3|2
1645010360000|2022-02-16 11:19:20|1134.22|1123.42|1134.22|1123.42|1134.22|1123.42|1134.22|1123.42|1
1645010370000|2022-02-16 11:19:30|1134.1|1123.3|1133.99|1123.19|1134.14|1123.34|1133.99|1123.19|3
1645010390000|2022-02-16 11:19:50|1133.89|1123.09|1133.85|1123.05|1133.89|1123.09|1133.85|1123.05|2
1645010400000|2022-02-16 11:20:00|1133.5|1122.7|1132.9|1122.1|1133.5|1122.7|1132.9|1122.1|2
1645010460000|2022-02-16 11:21:00|1132.51|1121.71|1132.5|1121.7|1132.51|1121.71|1132.49|1121.69|3
1645010480000|2022-02-16 11:21:20|1132.58|1121.78|1132.58|1121.78|1132.73|1121.93|1132.58|1121.78|3
1645010500000|2022-02-16 11:21:40|1132.64|1121.84|1132.86|1122.06|1132.93|1122.13|1132.64|1121.84|4
1645010510000|2022-02-16 11:21:50|1133.11|1122.31|1133.21|1122.41|1133.21|1122.41|1133.11|1122.31|2
1645010520000|2022-02-16 11:22:00|1133.2|1122.4|1133.2|1122.4|1133.26|1122.46|1133.2|1122.4|3
1645010530000|2022-02-16 11:22:10|1133.26|1122.46|1133.36|1122.56|1133.36|1122.56|1133.26|1122.46|2
1645010540000|2022-02-16 11:22:20|1133.43|1122.63|1133.9|1123.1|1134.1|1123.3|1133.43|1122.63|5
1645010560000|2022-02-16 11:22:40|1134.2|1123.4|1134.05|1123.25|1134.2|1123.4|1133.9|1123.1|4
1645010600000|2022-02-16 11:23:20|1133.9|1123.1|1133.55|1122.75|1133.9|1123.1|1133.55|1122.75|4
1645010610000|2022-02-16 11:23:30|1133.15|1122.35|1133.19|1122.39|1133.19|1122.39|1132.9|1122.1|3
1645010620000|2022-02-16 11:23:40|1132.9|1122.1|1132.59|1121.79|1132.9|1122.1|1132.59|1121.79|5
1645010630000|2022-02-16 11:23:50|1132.72|1121.92|1132.9|1122.1|1132.9|1122.1|1132.72|1121.92|2
1645010640000|2022-02-16 11:24:00|1132.88|1122.08|1132.9|1122.1|1132.9|1122.1|1132.85|1122.05|3
1645010660000|2022-02-16 11:24:20|1132.95|1122.15|1133|1122.2|1133|1122.2|1132.95|1122.15|2
1645010680000|2022-02-16 11:24:40|1132.9|1122.1|1132.9|1122.1|1132.9|1122.1|1132.9|1122.1|1
1645010690000|2022-02-16 11:24:50|1132.86|1122.06|1132.86|1122.06|1132.86|1122.06|1132.86|1122.06|1
1645010720000|2022-02-16 11:25:20|1132.79|1121.99|1132.86|1122.06|1132.86|1122.06|1132.79|1121.99|3
1645010730000|2022-02-16 11:25:30|1132.6|1121.8|1132.74|1121.94|1132.74|1121.94|1132.6|1121.8|4
1645010740000|2022-02-16 11:25:40|1132.63|1121.83|1132.63|1121.83|1132.63|1121.83|1132.62|1121.82|3
1645010750000|2022-02-16 11:25:50|1132.58|1121.78|1132.59|1121.79|1132.59|1121.79|1132.58|1121.78|2
1645010760000|2022-02-16 11:26:00|1132.09|1121.29|1131.8|1121|1132.09|1121.29|1131.79|1120.99|5
1645010770000|2022-02-16 11:26:10|1131.47|1120.67|1131.16|1120.36|1131.58|1120.78|1131.16|1120.36|3
1645010780000|2022-02-16 11:26:20|1131.01|1120.21|1131.2|1120.4|1131.45|1120.65|1130.9|1120.1|6
1645010790000|2022-02-16 11:26:30|1131.5|1120.7|1131.86|1121.06|1131.9|1121.1|1131.5|1120.7|7
1645010800000|2022-02-16 11:26:40|1132.1|1121.3|1132.1|1121.3|1132.1|1121.3|1132.1|1121.3|1
1645010810000|2022-02-16 11:26:50|1132.25|1121.45|1131.9|1121.1|1132.25|1121.45|1131.9|1121.1|2
1645010820000|2022-02-16 11:27:00|1132.05|1121.25|1132.02|1121.22|1132.05|1121.25|1132.01|1121.21|3
1645010830000|2022-02-16 11:27:10|1132|1121.2|1131.9|1121.1|1132.01|1121.21|1131.9|1121.1|4
1645010850000|2022-02-16 11:27:30|1131.71|1120.91|1131.51|1120.71|1131.71|1120.91|1131.51|1120.71|2
1645010860000|2022-02-16 11:27:40|1131.6|1120.8|1131.51|1120.71|1131.6|1120.8|1131.51|1120.71|2
1645010870000|2022-02-16 11:27:50|1131.52|1120.72|1131.25|1120.45|1131.52|1120.72|1131.25|1120.45|4
1645010880000|2022-02-16 11:28:00|1131.5|1120.7|1131|1120.2|1131.5|1120.7|1131|1120.2|3
1645010890000|2022-02-16 11:28:10|1130.74|1119.94|1130.55|1119.75|1130.74|1119.94|1130.55|1119.75|2
1645010930000|2022-02-16 11:28:50|1130.58|1119.78|1130.3|1119.5|1130.58|1119.78|1130.05|1119.25|4
1645010940000|2022-02-16 11:29:00|1130.11|1119.31|1130.53|1119.73|1130.65|1119.85|1130.11|1119.31|4
1645010950000|2022-02-16 11:29:10|1130.48|1119.68|1130.7|1119.9|1130.7|1119.9|1130.48|1119.68|3
1645010980000|2022-02-16 11:29:40|1130.33|1119.53|1130.33|1119.53|1130.33|1119.53|1130.33|1119.53|1
1645011000000|2022-02-16 11:30:00|1130.2|1119.4|1130.2|1119.4|1130.2|1119.4|1130.2|1119.4|1
1645011010000|2022-02-16 11:30:10|1129.63|1118.83|1128.51|1117.71|1129.63|1118.83|1128.51|1117.71|4
1645011030000|2022-02-16 11:30:30|1128.8|1118|1129.4|1118.6|1129.4|1118.6|1128.8|1118|4
1645011060000|2022-02-16 11:31:00|1128.97|1118.17|1128.97|1118.17|1128.97|1118.17|1128.97|1118.17|1
1645011070000|2022-02-16 11:31:10|1129.08|1118.28|1129.08|1118.28|1129.08|1118.28|1129.08|1118.28|1
1645011090000|2022-02-16 11:31:30|1130.01|1119.21|1130.01|1119.21|1130.01|1119.21|1130.01|1119.21|1
1645011140000|2022-02-16 11:32:20|1129.51|1118.71|1129.51|1118.71|1129.51|1118.71|1129.51|1118.71|1
1645011150000|2022-02-16 11:32:30|1129.74|1118.94|1129.74|1118.94|1129.74|1118.94|1129.74|1118.94|1
1645011160000|2022-02-16 11:32:40|1129.9|1119.1|1130.4|1119.6|1130.4|1119.6|1129.9|1119.1|2
1645011220000|2022-02-16 11:33:40|1130.49|1119.69|1130.49|1119.69|1130.49|1119.69|1130.49|1119.69|1
1645011230000|2022-02-16 11:33:50|1130.4|1119.6|1130.4|1119.6|1130.4|1119.6|1130.4|1119.6|1
1645011240000|2022-02-16 11:34:00|1129.9|1119.1|1129.75|1118.95|1129.9|1119.1|1129.75|1118.95|2
1645011260000|2022-02-16 11:34:20|1129.4|1118.6|1128.9|1118.1|1129.4|1118.6|1128.9|1118.1|2
1645011300000|2022-02-16 11:35:00|1128.69|1117.89|1128.8|1118|1128.8|1118|1128.69|1117.89|2
1645011310000|2022-02-16 11:35:10|1128.45|1117.65|1128.45|1117.65|1128.45|1117.65|1128.45|1117.65|1
1645011330000|2022-02-16 11:35:30|1128.6|1117.8|1129.02|1118.22|1129.02|1118.22|1128.6|1117.8|3
1645011350000|2022-02-16 11:35:50|1129.14|1118.34|1129.21|1118.41|1129.33|1118.53|1129.14|1118.34|3
1645011360000|2022-02-16 11:36:00|1129.15|1118.35|1129.15|1118.35|1129.15|1118.35|1129.15|1118.35|1
1645011370000|2022-02-16 11:36:10|1129.2|1118.4|1129.51|1118.71|1129.51|1118.71|1129.2|1118.4|2
1645011380000|2022-02-16 11:36:20|1129.32|1118.52|1129.79|1118.99|1129.9|1119.1|1129.32|1118.52|7
1645011390000|2022-02-16 11:36:30|1129.9|1119.1|1129.9|1119.1|1129.9|1119.1|1129.9|1119.1|1
1645011400000|2022-02-16 11:36:40|1130|1119.2|1130.36|1119.56|1130.55|1119.75|1130|1119.2|4
1645011410000|2022-02-16 11:36:50|1130.59|1119.79|1130.48|1119.68|1130.59|1119.79|1130.48|1119.68|2
1645011440000|2022-02-16 11:37:20|1130.52|1119.72|1130.58|1119.78|1130.58|1119.78|1130.52|1119.72|2
1645011470000|2022-02-16 11:37:50|1130.9|1120.1|1131.55|1120.75|1131.55|1120.75|1130.9|1120.1|7
1645011480000|2022-02-16 11:38:00|1131.28|1120.48|1131.93|1121.13|1131.93|1121.13|1131.28|1120.48|9
1645011490000|2022-02-16 11:38:10|1131.86|1121.06|1132.11|1121.31|1132.11|1121.31|1131.86|1121.06|2
1645011500000|2022-02-16 11:38:20|1132.49|1121.69|1132.85|1122.05|1132.9|1122.1|1132.49|1121.69|4
1645011510000|2022-02-16 11:38:30|1132.8|1122|1132.8|1122|1132.8|1122|1132.8|1122|1
1645011550000|2022-02-16 11:39:10|1132.7|1121.9|1133|1122.2|1133|1122.2|1132.7|1121.9|6
1645011560000|2022-02-16 11:39:20|1132.9|1122.1|1132.71|1121.91|1132.9|1122.1|1132.71|1121.91|2
1645011570000|2022-02-16 11:39:30|1132.9|1122.1|1132.9|1122.1|1132.9|1122.1|1132.9|1122.1|1
1645011600000|2022-02-16 11:40:00|1132.84|1122.04|1132.9|1122.1|1132.9|1122.1|1132.84|1122.04|2
1645011610000|2022-02-16 11:40:10|1132|1121.2|1132.4|1121.6|1132.4|1121.6|1132|1121.2|2
1645011620000|2022-02-16 11:40:20|1132.3|1121.5|1131.9|1121.1|1132.3|1121.5|1131.9|1121.1|2
1645011630000|2022-02-16 11:40:30|1131.8|1121|1131.3|1120.5|1131.8|1121|1131.3|1120.5|2
1645011640000|2022-02-16 11:40:40|1131.05|1120.25|1131.1|1120.3|1131.3|1120.5|1131.05|1120.25|3
1645011660000|2022-02-16 11:41:00|1131.25|1120.45|1131.1|1120.3|1131.25|1120.45|1131.1|1120.3|2
1645011670000|2022-02-16 11:41:10|1131.6|1120.8|1131.88|1121.08|1131.88|1121.08|1131.6|1120.8|3
1645011680000|2022-02-16 11:41:20|1131.95|1121.15|1131.99|1121.19|1131.99|1121.19|1131.95|1121.15|2
1645011700000|2022-02-16 11:41:40|1132.05|1121.25|1132.2|1121.4|1132.24|1121.44|1132.05|1121.25|7
1645011710000|2022-02-16 11:41:50|1132|1121.2|1133.65|1122.85|1133.65|1122.85|1131.98|1121.18|6
1645011720000|2022-02-16 11:42:00|1133.94|1123.14|1134.7|1123.9|1134.85|1124.05|1133.94|1123.14|11
1645011730000|2022-02-16 11:42:10|1134.5|1123.7|1134.85|1124.05|1134.85|1124.05|1134.5|1123.7|4
1645011750000|2022-02-16 11:42:30|1134.95|1124.15|1135.56|1124.76|1135.79|1124.99|1134.95|1124.15|9
1645011760000|2022-02-16 11:42:40|1135.43|1124.63|1135.56|1124.76|1135.56|1124.76|1135.43|1124.63|2
1645011770000|2022-02-16 11:42:50|1135.43|1124.63|1134.9|1124.1|1135.43|1124.63|1134.9|1124.1|7
1645011780000|2022-02-16 11:43:00|1134.75|1123.95|1134.3|1123.5|1134.75|1123.95|1134.3|1123.5|5
1645011790000|2022-02-16 11:43:10|1133.9|1123.1|1134.12|1123.32|1134.4|1123.6|1133.85|1123.05|7
1645011800000|2022-02-16 11:43:20|1134.07|1123.27|1133.9|1123.1|1134.4|1123.6|1133.9|1123.1|4
1645011820000|2022-02-16 11:43:40|1133.57|1122.77|1132.69|1121.89|1133.57|1122.77|1132.59|1121.79|6
1645011830000|2022-02-16 11:43:50|1132.9|1122.1|1132.4|1121.6|1132.9|1122.1|1132.4|1121.6|4
1645011840000|2022-02-16 11:44:00|1132.3|1121.5|1132.15|1121.35|1132.65|1121.85|1132.15|1121.35|3
1645011870000|2022-02-16 11:44:30|1132.07|1121.27|1132.3|1121.5|1132.4|1121.6|1132.07|1121.27|4
1645011880000|2022-02-16 11:44:40|1132.32|1121.52|1132.9|1122.1|1132.9|1122.1|1132.32|1121.52|4
1645011890000|2022-02-16 11:44:50|1132.65|1121.85|1132.55|1121.75|1132.65|1121.85|1132.55|1121.75|2
1645011900000|2022-02-16 11:45:00|1132.7|1121.9|1132.7|1121.9|1132.7|1121.9|1132.7|1121.9|1
1645011910000|2022-02-16 11:45:10|1132.8|1122|1132.9|1122.1|1132.9|1122.1|1132.8|1122|2
1645011920000|2022-02-16 11:45:20|1133.09|1122.29|1133.9|1123.1|1133.91|1123.11|1133.09|1122.29|4
1645011930000|2022-02-16 11:45:30|1133.99|1123.19|1134.15|1123.35|1134.21|1123.41|1133.96|1123.16|5
1645011940000|2022-02-16 11:45:40|1133.9|1123.1|1134.4|1123.6|1134.63|1123.83|1133.9|1123.1|8
1645011950000|2022-02-16 11:45:50|1133.9|1123.1|1133.9|1123.1|1133.9|1123.1|1133.9|1123.1|1
1645011960000|2022-02-16 11:46:00|1133.85|1123.05|1133.85|1123.05|1133.85|1123.05|1133.85|1123.05|1
1645011990000|2022-02-16 11:46:30|1133.9|1123.1|1133.9|1123.1|1133.9|1123.1|1133.9|1123.1|1
1645012000000|2022-02-16 11:46:40|1133.78|1122.98|1133.4|1122.6|1133.9|1123.1|1133.4|1122.6|4
1645012020000|2022-02-16 11:47:00|1132.9|1122.1|1132.9|1122.1|1132.9|1122.1|1132.9|1122.1|1
1645012030000|2022-02-16 11:47:10|1133.4|1122.6|1134.45|1123.65|1134.79|1123.99|1133.4|1122.6|10
1645012040000|2022-02-16 11:47:20|1134.4|1123.6|1134.26|1123.46|1134.46|1123.66|1134.01|1123.21|5
1645012050000|2022-02-16 11:47:30|1134.6|1123.8|1135.38|1124.58|1135.52|1124.72|1134.26|1123.46|13
1645012060000|2022-02-16 11:47:40|1135.52|1124.72|1135.38|1124.58|1135.52|1124.72|1135.38|1124.58|4
1645012070000|2022-02-16 11:47:50|1135.56|1124.76|1135.27|1124.47|1135.56|1124.76|1135.27|1124.47|2
1645012080000|2022-02-16 11:48:00|1135.05|1124.25|1135.05|1124.25|1135.05|1124.25|1135.05|1124.25|1
1645012090000|2022-02-16 11:48:10|1135.19|1124.39|1135.19|1124.39|1135.19|1124.39|1135.06|1124.26|9
1645012100000|2022-02-16 11:48:20|1135.06|1124.26|1135.9|1125.1|1135.9|1125.1|1135.06|1124.26|12
1645012120000|2022-02-16 11:48:40|1135.75|1124.95|1135.56|1124.76|1135.75|1124.95|1135.56|1124.76|3
1645012130000|2022-02-16 11:48:50|1135.61|1124.81|1135.37|1124.57|1135.61|1124.81|1135.37|1124.57|5
1645012140000|2022-02-16 11:49:00|1135.58|1124.78|1135.5|1124.7|1135.58|1124.78|1135.08|1124.28|4
1645012150000|2022-02-16 11:49:10|1135.42|1124.62|1134.6|1123.8|1135.42|1124.62|1134.6|1123.8|5
1645012160000|2022-02-16 11:49:20|1134.25|1123.45|1134.22|1123.42|1134.25|1123.45|1134.22|1123.42|2
1645012170000|2022-02-16 11:49:30|1134.5|1123.7|1134.22|1123.42|1134.5|1123.7|1134.22|1123.42|2
1645012190000|2022-02-16 11:49:50|1134.27|1123.47|1134.28|1123.48|1134.28|1123.48|1134.27|1123.47|2
1645012200000|2022-02-16 11:50:00|1134.56|1123.76|1134.56|1123.76|1134.56|1123.76|1134.06|1123.26|3
1645012210000|2022-02-16 11:50:10|1134.28|1123.48|1134.25|1123.45|1134.5|1123.7|1134.25|1123.45|4
1645012220000|2022-02-16 11:50:20|1134.33|1123.53|1134.57|1123.77|1134.57|1123.77|1134.33|1123.53|2
1645012230000|2022-02-16 11:50:30|1134.3|1123.5|1134.3|1123.5|1134.3|1123.5|1134.3|1123.5|1
1645012250000|2022-02-16 11:50:50|1134|1123.2|1134.25|1123.45|1134.5|1123.7|1134|1123.2|3
1645012260000|2022-02-16 11:51:00|1134|1123.2|1134.28|1123.48|1134.57|1123.77|1134|1123.2|6
1645012270000|2022-02-16 11:51:10|1134.27|1123.47|1134.31|1123.51|1134.31|1123.51|1134.25|1123.45|3
1645012280000|2022-02-16 11:51:20|1134.56|1123.76|1134.41|1123.61|1134.61|1123.81|1134.27|1123.47|9
1645012300000|2022-02-16 11:51:40|1134.63|1123.83|1134.41|1123.61|1134.63|1123.83|1134.41|1123.61|2
1645012310000|2022-02-16 11:51:50|1134.23|1123.43|1133.95|1123.15|1134.23|1123.43|1133.95|1123.15|2
1645012320000|2022-02-16 11:52:00|1134.2|1123.4|1134.12|1123.32|1134.4|1123.6|1134.12|1123.32|3
1645012330000|2022-02-16 11:52:10|1134.29|1123.49|1133.9|1123.1|1134.4|1123.6|1133.9|1123.1|5
1645012350000|2022-02-16 11:52:30|1134.12|1123.32|1134.85|1124.05|1134.85|1124.05|1134.12|1123.32|4
1645012370000|2022-02-16 11:52:50|1134.75|1123.95|1134.75|1123.95|1134.75|1123.95|1134.75|1123.95|1
1645012380000|2022-02-16 11:53:00|1134.6|1123.8|1134.6|1123.8|1134.6|1123.8|1134.6|1123.8|1
1645012390000|2022-02-16 11:53:10|1134.65|1123.85|1134.46|1123.66|1134.65|1123.85|1134.46|1123.66|2
1645012400000|2022-02-16 11:53:20|1134.2|1123.4|1134.67|1123.87|1134.8|1124|1134.2|1123.4|4
1645012430000|2022-02-16 11:53:50|1134.8|1124|1134.67|1123.87|1134.8|1124|1134.67|1123.87|2
1645012440000|2022-02-16 11:54:00|1134.77|1123.97|1134.8|1124|1134.9|1124.1|1134.67|1123.87|5
1645012450000|2022-02-16 11:54:10|1134.4|1123.6|1133.4|1122.6|1134.4|1123.6|1133.4|1122.6|3
1645012460000|2022-02-16 11:54:20|1133.31|1122.51|1133.19|1122.39|1133.31|1122.51|1133.19|1122.39|2
1645012480000|2022-02-16 11:54:40|1132.9|1122.1|1133.85|1123.05|1134.1|1123.3|1132.9|1122.1|7
1645012500000|2022-02-16 11:55:00|1133.34|1122.54|1133.3|1122.5|1133.55|1122.75|1133.3|1122.5|4
1645012520000|2022-02-16 11:55:20|1133.55|1122.75|1133.76|1122.96|1133.76|1122.96|1133.12|1122.32|5
1645012540000|2022-02-16 11:55:40|1133.9|1123.1|1134|1123.2|1134|1123.2|1133.9|1123.1|2
1645012550000|2022-02-16 11:55:50|1133.9|1123.1|1134|1123.2|1134|1123.2|1133.9|1123.1|2
1645012560000|2022-02-16 11:56:00|1134.13|1123.33|1134|1123.2|1134.2|1123.4|1134|1123.2|3
1645012570000|2022-02-16 11:56:10|1134.03|1123.23|1134|1123.2|1134.03|1123.23|1134|1123.2|2
1645012610000|2022-02-16 11:56:50|1134.38|1123.58|1134.38|1123.58|1134.38|1123.58|1134.38|1123.58|1
1645012620000|2022-02-16 11:57:00|1134.4|1123.6|1134.34|1123.54|1134.65|1123.85|1134.34|1123.54|5
1645012630000|2022-02-16 11:57:10|1134.29|1123.49|1134.29|1123.49|1134.29|1123.49|1134.29|1123.49|1
1645012640000|2022-02-16 11:57:20|1134.6|1123.8|1134.74|1123.94|1134.74|1123.94|1134.4|1123.6|3
1645012650000|2022-02-16 11:57:30|1134.8|1124|1134.8|1124|1134.8|1124|1134.8|1124|1
1645012660000|2022-02-16 11:57:40|1134.9|1124.1|1134.9|1124.1|1134.9|1124.1|1134.9|1124.1|1
1645012680000|2022-02-16 11:58:00|1135|1124.2|1135.73|1124.93|1135.88|1125.08|1135|1124.2|8
1645012690000|2022-02-16 11:58:10|1135.8|1125|1135.8|1125|1135.8|1125|1135.8|1125|1
1645012700000|2022-02-16 11:58:20|1135.3|1124.5|1135.75|1124.95|1135.75|1124.95|1135.3|1124.5|3
1645012710000|2022-02-16 11:58:30|1135.71|1124.91|1135.8|1125|1135.8|1125|1135.71|1124.91|4
1645012720000|2022-02-16 11:58:40|1135.75|1124.95|1135.69|1124.89|1135.75|1124.95|1135.69|1124.89|2
1645012730000|2022-02-16 11:58:50|1135.19|1124.39|1134.57|1123.77|1135.19|1124.39|1134.57|1123.77|4
1645012740000|2022-02-16 11:59:00|1134.65|1123.85|1134.65|1123.85|1134.65|1123.85|1134.65|1123.85|1
1645012760000|2022-02-16 11:59:20|1134.4|1123.6|1133.9|1123.1|1134.55|1123.75|1133.9|1123.1|6
1645012770000|2022-02-16 11:59:30|1133.75|1122.95|1133.34|1122.54|1133.75|1122.95|1133.05|1122.25|6
1645012790000|2022-02-16 11:59:50|1133.6|1122.8|1133.39|1122.59|1133.6|1122.8|1133.39|1122.59|2
1645012800000|2022-02-16 12:00:00|1133.19|1122.39|1132.9|1122.1|1133.19|1122.39|1132.9|1122.1|2
1645012810000|2022-02-16 12:00:10|1132.8|1122|1132.25|1121.45|1132.8|1122|1132|1121.2|5
1645012820000|2022-02-16 12:00:20|1132.15|1121.35|1132.9|1122.1|1132.9|1122.1|1132.05|1121.25|6
1645012830000|2022-02-16 12:00:30|1132.61|1121.81|1132.63|1121.83|1132.63|1121.83|1132.4|1121.6|5
1645012840000|2022-02-16 12:00:40|1132|1121.2|1132.62|1121.82|1132.62|1121.82|1132|1121.2|7
1645012860000|2022-02-16 12:01:00|1132.34|1121.54|1132.9|1122.1|1132.92|1122.12|1132.05|1121.25|9
1645012880000|2022-02-16 12:01:20|1132.63|1121.83|1132.63|1121.83|1132.63|1121.83|1132.63|1121.83|1
1645012890000|2022-02-16 12:01:30|1132.61|1121.81|1132.61|1121.81|1132.61|1121.81|1132.61|1121.81|1
1645012910000|2022-02-16 12:01:50|1132.34|1121.54|1132.34|1121.54|1132.34|1121.54|1132.34|1121.54|1
1645012930000|2022-02-16 12:02:10|1132|1121.2|1132.44|1121.64|1132.47|1121.67|1132|1121.2|3
1645012950000|2022-02-16 12:02:30|1132.21|1121.41|1132.37|1121.57|1132.44|1121.64|1132.1|1121.3|4
1645012960000|2022-02-16 12:02:40|1132.1|1121.3|1132.1|1121.3|1132.1|1121.3|1132.1|1121.3|1
1645012970000|2022-02-16 12:02:50|1132.15|1121.35|1132.15|1121.35|1132.15|1121.35|1132.15|1121.35|1
1645012980000|2022-02-16 12:03:00|1132.38|1121.58|1132.33|1121.53|1132.38|1121.58|1132.33|1121.53|3
1645012990000|2022-02-16 12:03:10|1132.37|1121.57|1132.36|1121.56|1132.37|1121.57|1132|1121.2|3
1645013000000|2022-02-16 12:03:20|1132.34|1121.54|1132.33|1121.53|1132.35|1121.55|1132.15|1121.35|4
1645013020000|2022-02-16 12:03:40|1132.1|1121.3|1132.32|1121.52|1132.33|1121.53|1132.1|1121.3|3
1645013040000|2022-02-16 12:04:00|1132.2|1121.4|1132.22|1121.42|1132.22|1121.42|1132.2|1121.4|2
1645013050000|2022-02-16 12:04:10|1132.34|1121.54|1132.34|1121.54|1132.34|1121.54|1132.25|1121.45|3
1645013090000|2022-02-16 12:04:50|1132.2|1121.4|1132.31|1121.51|1132.31|1121.51|1132.2|1121.4|2
1645013100000|2022-02-16 12:05:00|1132.2|1121.4|1132.2|1121.4|1132.2|1121.4|1132.2|1121.4|1
1645013110000|2022-02-16 12:05:10|1132.16|1121.36|1132.22|1121.42|1132.22|1121.42|1132.16|1121.36|2
1645013120000|2022-02-16 12:05:20|1132.31|1121.51|1132.31|1121.51|1132.31|1121.51|1132.31|1121.51|1
1645013130000|2022-02-16 12:05:30|1132.15|1121.35|1132.15|1121.35|1132.15|1121.35|1132.15|1121.35|1
1645013150000|2022-02-16 12:05:50|1132.32|1121.52|1132.1|1121.3|1132.32|1121.52|1132.1|1121.3|2
1645013160000|2022-02-16 12:06:00|1132.59|1121.79|1132.34|1121.54|1132.59|1121.79|1132.34|1121.54|2
1645013170000|2022-02-16 12:06:10|1132.59|1121.79|1132.59|1121.79|1132.59|1121.79|1132.59|1121.79|1
1645013190000|2022-02-16 12:06:30|1132.62|1121.82|1132.85|1122.05|1132.85|1122.05|1132.62|1121.82|3
1645013200000|2022-02-16 12:06:40|1132.84|1122.04|1132.84|1122.04|1132.84|1122.04|1132.84|1122.04|1
1645013220000|2022-02-16 12:07:00|1132.87|1122.07|1132.9|1122.1|1132.9|1122.1|1132.87|1122.07|2
1645013230000|2022-02-16 12:07:10|1133.05|1122.25|1133.05|1122.25|1133.05|1122.25|1133.05|1122.25|1
1645013240000|2022-02-16 12:07:20|1133.43|1122.63|1133.62|1122.82|1133.9|1123.1|1133.18|1122.38|9
1645013270000|2022-02-16 12:07:50|1133.6|1122.8|1133.42|1122.62|1133.6|1122.8|1133.42|1122.62|2
1645013280000|2022-02-16 12:08:00|1133.43|1122.63|1133.65|1122.85|1133.75|1122.95|1133.43|1122.63|3
1645013290000|2022-02-16 12:08:10|1133.43|1122.63|1133.8|1123|1133.8|1123|1133.43|1122.63|8
1645013300000|2022-02-16 12:08:20|1133.57|1122.77|1133.57|1122.77|1133.57|1122.77|1133.57|1122.77|1
1645013340000|2022-02-16 12:09:00|1133.39|1122.59|1132.87|1122.07|1133.6|1122.8|1132.87|1122.07|6
1645013350000|2022-02-16 12:09:10|1132.05|1121.25|1132.05|1121.25|1132.05|1121.25|1132.05|1121.25|1
1645013360000|2022-02-16 12:09:20|1131.9|1121.1|1131.4|1120.6|1131.9|1121.1|1131.4|1120.6|4
1645013370000|2022-02-16 12:09:30|1131.8|1121|1131.69|1120.89|1131.9|1121.1|1131.4|1120.6|5
1645013380000|2022-02-16 12:09:40|1131.9|1121.1|1131.4|1120.6|1131.9|1121.1|1131.4|1120.6|5
1645013400000|2022-02-16 12:10:00|1130.77|1119.97|1130.77|1119.97|1130.77|1119.97|1130.77|1119.97|1
1645013410000|2022-02-16 12:10:10|1130.05|1119.25|1130.05|1119.25|1130.05|1119.25|1130.05|1119.25|1
1645013420000|2022-02-16 12:10:20|1129.9|1119.1|1129.9|1119.1|1129.9|1119.1|1129.9|1119.1|1
1645013430000|2022-02-16 12:10:30|1129.8|1119|1129.8|1119|1129.8|1119|1129.8|1119|1
1645013440000|2022-02-16 12:10:40|1129.69|1118.89|1129.4|1118.6|1129.69|1118.89|1129.4|1118.6|2
1645013470000|2022-02-16 12:11:10|1129.29|1118.49|1129.29|1118.49|1129.29|1118.49|1129.29|1118.49|1
1645013480000|2022-02-16 12:11:20|1129.4|1118.6|1129.4|1118.6|1129.4|1118.6|1129.05|1118.25|4
1645013500000|2022-02-16 12:11:40|1128.9|1118.1|1128.9|1118.1|1128.9|1118.1|1128.9|1118.1|1
1645013510000|2022-02-16 12:11:50|1128.86|1118.06|1128.86|1118.06|1128.86|1118.06|1128.86|1118.06|1
1645013520000|2022-02-16 12:12:00|1128.56|1117.76|1128.51|1117.71|1128.8|1118|1128.51|1117.71|5
1645013530000|2022-02-16 12:12:10|1128.4|1117.6|1128.26|1117.46|1128.4|1117.6|1128.26|1117.46|2
1645013550000|2022-02-16 12:12:30|1128.54|1117.74|1128.9|1118.1|1128.98|1118.18|1128.54|1117.74|3
1645013560000|2022-02-16 12:12:40|1128.79|1117.99|1128.79|1117.99|1128.79|1117.99|1128.79|1117.99|1
1645013580000|2022-02-16 12:13:00|1128.9|1118.1|1128.9|1118.1|1128.9|1118.1|1128.9|1118.1|1
1645013590000|2022-02-16 12:13:10|1128.93|1118.13|1128.93|1118.13|1128.93|1118.13|1128.93|1118.13|1
1645013600000|2022-02-16 12:13:20|1128.9|1118.1|1128.9|1118.1|1128.9|1118.1|1128.9|1118.1|1
1645013630000|2022-02-16 12:13:50|1129|1118.2|1128.9|1118.1|1129|1118.2|1128.9|1118.1|2
1645013680000|2022-02-16 12:14:40|1128.79|1117.99|1128.7|1117.9|1128.79|1117.99|1128.7|1117.9|3
1645013690000|2022-02-16 12:14:50|1128.9|1118.1|1128.9|1118.1|1128.9|1118.1|1128.9|1118.1|1
1645013700000|2022-02-16 12:15:00|1128.75|1117.95|1128.25|1117.45|1128.75|1117.95|1128.25|1117.45|2
1645013710000|2022-02-16 12:15:10|1127.88|1117.08|1127.88|1117.08|1127.88|1117.08|1127.88|1117.08|1
1645013720000|2022-02-16 12:15:20|1127.05|1116.25|1127.3|1116.5|1127.3|1116.5|1127.05|1116.25|2
1645013730000|2022-02-16 12:15:30|1127.55|1116.75|1127.05|1116.25|1127.55|1116.75|1127.05|1116.25|3
1645013740000|2022-02-16 12:15:40|1126.9|1116.1|1126.9|1116.1|1126.9|1116.1|1126.9|1116.1|1
1645013750000|2022-02-16 12:15:50|1126.82|1116.02|1126.9|1116.1|1126.9|1116.1|1126.4|1115.6|5
1645013770000|2022-02-16 12:16:10|1127.15|1116.35|1127.88|1117.08|1127.88|1117.08|1127.15|1116.35|3
1645013780000|2022-02-16 12:16:20|1127.89|1117.09|1128.08|1117.28|1128.39|1117.59|1127.89|1117.09|3
1645013790000|2022-02-16 12:16:30|1128.14|1117.34|1127.88|1117.08|1128.14|1117.34|1127.88|1117.08|3
1645013820000|2022-02-16 12:17:00|1127.65|1116.85|1127.99|1117.19|1127.99|1117.19|1127.55|1116.75|4
1645013830000|2022-02-16 12:17:10|1128|1117.2|1127.89|1117.09|1128|1117.2|1127.88|1117.08|4
1645013870000|2022-02-16 12:17:50|1127.88|1117.08|1127.25|1116.45|1127.88|1117.08|1127.25|1116.45|4
1645013880000|2022-02-16 12:18:00|1127.05|1116.25|1127.05|1116.25|1127.05|1116.25|1127.05|1116.25|1
1645013890000|2022-02-16 12:18:10|1127.34|1116.54|1127.55|1116.75|1127.55|1116.75|1127.34|1116.54|2
1645013900000|2022-02-16 12:18:20|1127.88|1117.08|1127.88|1117.08|1127.88|1117.08|1127.88|1117.08|1
1645013970000|2022-02-16 12:19:30|1127.05|1116.25|1127.88|1117.08|1127.88|1117.08|1127|1116.2|3
1645014000000|2022-02-16 12:20:00|1127.9|1117.1|1127.88|1117.08|1127.9|1117.1|1127.88|1117.08|2
1645014060000|2022-02-16 12:21:00|1127.9|1117.1|1127.9|1117.1|1127.9|1117.1|1127.9|1117.1|1
1645014080000|2022-02-16 12:21:20|1128.1|1117.3|1128.1|1117.3|1128.1|1117.3|1128.1|1117.3|1
1645014090000|2022-02-16 12:21:30|1128.05|1117.25|1128.05|1117.25|1128.05|1117.25|1128.05|1117.25|1
1645014110000|2022-02-16 12:21:50|1128.34|1117.54|1128.9|1118.1|1128.9|1118.1|1128.34|1117.54|3
1645014120000|2022-02-16 12:22:00|1128.96|1118.16|1129.87|1119.07|1129.87|1119.07|1128.9|1118.1|5
1645014130000|2022-02-16 12:22:10|1129.88|1119.08|1129.87|1119.07|1129.88|1119.08|1129.87|1119.07|2
1645014150000|2022-02-16 12:22:30|1130.07|1119.27|1130.07|1119.27|1130.07|1119.27|1130.07|1119.27|1
1645014160000|2022-02-16 12:22:40|1129.9|1119.1|1130.03|1119.23|1130.03|1119.23|1129.9|1119.1|2
1645014170000|2022-02-16 12:22:50|1129.87|1119.07|1129.87|1119.07|1129.87|1119.07|1129.87|1119.07|1
1645014190000|2022-02-16 12:23:10|1130.19|1119.39|1130.9|1120.1|1130.91|1120.11|1130.19|1119.39|8
1645014200000|2022-02-16 12:23:20|1130.81|1120.01|1130.9|1120.1|1130.9|1120.1|1130.59|1119.79|7
1645014230000|2022-02-16 12:23:50|1130.8|1120|1130.8|1120|1130.8|1120|1130.8|1120|1
1645014250000|2022-02-16 12:24:10|1130.9|1120.1|1130.9|1120.1|1130.9|1120.1|1130.9|1120.1|1
1645014260000|2022-02-16 12:24:20|1130.75|1119.95|1130.75|1119.95|1130.75|1119.95|1130.75|1119.95|1
1645014280000|2022-02-16 12:24:40|1130.85|1120.05|1130.85|1120.05|1130.85|1120.05|1130.85|1120.05|1
1645014300000|2022-02-16 12:25:00|1130.76|1119.96|1129.9|1119.1|1130.76|1119.96|1129.9|1119.1|4
1645014330000|2022-02-16 12:25:30|1129.99|1119.19|1129.9|1119.1|1130.55|1119.75|1129.9|1119.1|4
1645014340000|2022-02-16 12:25:40|1130.12|1119.32|1130.12|1119.32|1130.12|1119.32|1130.12|1119.32|1
1645014360000|2022-02-16 12:26:00|1130.4|1119.6|1130.12|1119.32|1130.4|1119.6|1130.12|1119.32|2
1645014380000|2022-02-16 12:26:20|1130.14|1119.34|1130.12|1119.32|1130.14|1119.34|1130.12|1119.32|2
1645014420000|2022-02-16 12:27:00|1129.9|1119.1|1128.14|1117.34|1129.9|1119.1|1127.88|1117.08|10
1645014430000|2022-02-16 12:27:10|1128.38|1117.58|1128.9|1118.1|1128.95|1118.15|1128.38|1117.58|6
1645014440000|2022-02-16 12:27:20|1129.12|1118.32|1128.91|1118.11|1129.4|1118.6|1128.9|1118.1|6
1645014460000|2022-02-16 12:27:40|1128.61|1117.81|1128.61|1117.81|1128.61|1117.81|1128.61|1117.81|1
1645014470000|2022-02-16 12:27:50|1128.86|1118.06|1128.86|1118.06|1128.86|1118.06|1128.86|1118.06|1
1645014480000|2022-02-16 12:28:00|1128.91|1118.11|1128.91|1118.11|1128.91|1118.11|1128.91|1118.11|1
1645014490000|2022-02-16 12:28:10|1128.86|1118.06|1128.56|1117.76|1128.86|1118.06|1128.56|1117.76|2
1645014500000|2022-02-16 12:28:20|1128.61|1117.81|1128.61|1117.81|1128.61|1117.81|1128.61|1117.81|1
1645014510000|2022-02-16 12:28:30|1128.86|1118.06|1128.91|1118.11|1129.02|1118.22|1128.86|1118.06|7
1645014520000|2022-02-16 12:28:40|1128.5|1117.7|1128.5|1117.7|1128.5|1117.7|1128.5|1117.7|1
1645014540000|2022-02-16 12:29:00|1128.8|1118|1128.91|1118.11|1129.17|1118.37|1128.8|1118|6
1645014560000|2022-02-16 12:29:20|1128.9|1118.1|1128.9|1118.1|1129|1118.2|1128.9|1118.1|3
1645014570000|2022-02-16 12:29:30|1128.85|1118.05|1128.85|1118.05|1128.85|1118.05|1128.85|1118.05|1
1645014590000|2022-02-16 12:29:50|1128.64|1117.84|1128.64|1117.84|1128.64|1117.84|1128.64|1117.84|1
1645014600000|2022-02-16 12:30:00|1128.69|1117.89|1127.99|1117.19|1128.69|1117.89|1127.99|1117.19|4
1645014610000|2022-02-16 12:30:10|1127.98|1117.18|1128.54|1117.74|1128.54|1117.74|1127.89|1117.09|6
1645014620000|2022-02-16 12:30:20|1128.42|1117.62|1128.34|1117.54|1128.44|1117.64|1128.15|1117.35|7
1645014630000|2022-02-16 12:30:30|1128.51|1117.71|1128.87|1118.07|1128.87|1118.07|1128.51|1117.71|3
1645014640000|2022-02-16 12:30:40|1129.03|1118.23|1128.9|1118.1|1129.35|1118.55|1128.9|1118.1|6
1645014660000|2022-02-16 12:31:00|1129.03|1118.23|1128.9|1118.1|1129.15|1118.35|1128.9|1118.1|3
1645014680000|2022-02-16 12:31:20|1129.01|1118.21|1128.9|1118.1|1129.1|1118.3|1128.9|1118.1|3
1645014690000|2022-02-16 12:31:30|1128.69|1117.89|1128.69|1117.89|1128.69|1117.89|1128.69|1117.89|1
1645014700000|2022-02-16 12:31:40|1128.9|1118.1|1129.9|1119.1|1129.9|1119.1|1128.9|1118.1|3
1645014710000|2022-02-16 12:31:50|1130|1119.2|1130.09|1119.29|1130.09|1119.29|1129.9|1119.1|3
1645014720000|2022-02-16 12:32:00|1130.34|1119.54|1130.4|1119.6|1130.55|1119.75|1130.24|1119.44|4
1645014730000|2022-02-16 12:32:10|1129.9|1119.1|1129.9|1119.1|1129.9|1119.1|1129.9|1119.1|1
1645014810000|2022-02-16 12:33:30|1130.05|1119.25|1130.05|1119.25|1130.05|1119.25|1130.05|1119.25|1
1645014820000|2022-02-16 12:33:40|1129.9|1119.1|1129.9|1119.1|1129.9|1119.1|1129.9|1119.1|1
1645014830000|2022-02-16 12:33:50|1130.3|1119.5|1130.4|1119.6|1130.53|1119.73|1130.3|1119.5|3
1645014840000|2022-02-16 12:34:00|1130.51|1119.71|1130.4|1119.6|1130.6|1119.8|1130.4|1119.6|3
1645014850000|2022-02-16 12:34:10|1130.53|1119.73|1130.53|1119.73|1130.53|1119.73|1130.53|1119.73|1
1645014860000|2022-02-16 12:34:20|1130.4|1119.6|1130.4|1119.6|1130.4|1119.6|1130.4|1119.6|1
1645014870000|2022-02-16 12:34:30|1130.65|1119.85|1130.4|1119.6|1130.65|1119.85|1130.4|1119.6|2
1645014890000|2022-02-16 12:34:50|1130.55|1119.75|1130.34|1119.54|1130.75|1119.95|1130.34|1119.54|4
1645014900000|2022-02-16 12:35:00|1130.4|1119.6|1129.9|1119.1|1130.4|1119.6|1129.9|1119.1|2
1645014910000|2022-02-16 12:35:10|1130.15|1119.35|1129.9|1119.1|1130.15|1119.35|1129.9|1119.1|2
1645014920000|2022-02-16 12:35:20|1129.67|1118.87|1129.9|1119.1|1129.9|1119.1|1129.67|1118.87|2
1645014960000|2022-02-16 12:36:00|1129.67|1118.87|1128.9|1118.1|1129.67|1118.87|1128.9|1118.1|3
1645014970000|2022-02-16 12:36:10|1128.83|1118.03|1128.45|1117.65|1128.83|1118.03|1128.45|1117.65|3
1645014980000|2022-02-16 12:36:20|1128.4|1117.6|1127.89|1117.09|1128.4|1117.6|1127.89|1117.09|2
1645014990000|2022-02-16 12:36:30|1127.67|1116.87|1127.67|1116.87|1127.67|1116.87|1127.67|1116.87|1
1645015000000|2022-02-16 12:36:40|1127.64|1116.84|1127.64|1116.84|1127.64|1116.84|1127.64|1116.84|1
1645015010000|2022-02-16 12:36:50|1127.39|1116.59|1127.39|1116.59|1127.39|1116.59|1127.39|1116.59|1
1645015030000|2022-02-16 12:37:10|1127|1116.2|1127|1116.2|1127|1116.2|1127|1116.2|1
1645015040000|2022-02-16 12:37:20|1127.05|1116.25|1127.1|1116.3|1127.1|1116.3|1127.05|1116.25|2
1645015060000|2022-02-16 12:37:40|1127.21|1116.41|1127.21|1116.41|1127.21|1116.41|1127.21|1116.41|1
1645015080000|2022-02-16 12:38:00|1127.05|1116.25|1127.05|1116.25|1127.16|1116.36|1127.05|1116.25|3
1645015090000|2022-02-16 12:38:10|1126.9|1116.1|1126.8|1116|1126.9|1116.1|1126.8|1116|4
1645015110000|2022-02-16 12:38:30|1126.89|1116.09|1126.99|1116.19|1127.17|1116.37|1126.89|1116.09|4
1645015120000|2022-02-16 12:38:40|1126.86|1116.06|1126.86|1116.06|1126.86|1116.06|1126.86|1116.06|1
1645015130000|2022-02-16 12:38:50|1126.67|1115.87|1126.9|1116.1|1127|1116.2|1126.67|1115.87|5
1645015140000|2022-02-16 12:39:00|1126.97|1116.17|1127.01|1116.21|1127.01|1116.21|1126.9|1116.1|3
1645015150000|2022-02-16 12:39:10|1126.9|1116.1|1126.97|1116.17|1126.97|1116.17|1126.9|1116.1|2
1645015160000|2022-02-16 12:39:20|1126.9|1116.1|1126.9|1116.1|1126.9|1116.1|1126.9|1116.1|1
1645015170000|2022-02-16 12:39:30|1126.97|1116.17|1126.97|1116.17|1126.97|1116.17|1126.97|1116.17|1
1645015180000|2022-02-16 12:39:40|1126.9|1116.1|1126.9|1116.1|1126.9|1116.1|1126.9|1116.1|1
1645015220000|2022-02-16 12:40:20|1127.02|1116.22|1126.9|1116.1|1127.02|1116.22|1126.9|1116.1|2
1645015230000|2022-02-16 12:40:30|1127.03|1116.23|1127.03|1116.23|1127.03|1116.23|1127.03|1116.23|1
1645015240000|2022-02-16 12:40:40|1126.9|1116.1|1126.85|1116.05|1126.9|1116.1|1126.85|1116.05|2
1645015290000|2022-02-16 12:41:30|1126.95|1116.15|1126.59|1115.79|1127.16|1116.36|1126.59|1115.79|7
1645015300000|2022-02-16 12:41:40|1126.5|1115.7|1126.44|1115.64|1126.5|1115.7|1126.44|1115.64|2
1645015310000|2022-02-16 12:41:50|1126.34|1115.54|1126.34|1115.54|1126.34|1115.54|1126.34|1115.54|1
1645015320000|2022-02-16 12:42:00|1126.8|1116|1126.82|1116.02|1126.9|1116.1|1126.8|1116|3
1645015340000|2022-02-16 12:42:20|1126.9|1116.1|1127.9|1117.1|1127.9|1117.1|1126.86|1116.06|6
1645015350000|2022-02-16 12:42:30|1127.4|1116.6|1126.9|1116.1|1127.4|1116.6|1126.85|1116.05|4
1645015380000|2022-02-16 12:43:00|1126.59|1115.79|1126.59|1115.79|1126.59|1115.79|1126.59|1115.79|1
1645015420000|2022-02-16 12:43:40|1126.54|1115.74|1126.54|1115.74|1126.54|1115.74|1126.54|1115.74|1
1645015430000|2022-02-16 12:43:50|1126.85|1116.05|1126.9|1116.1|1126.9|1116.1|1126.85|1116.05|2
1645015460000|2022-02-16 12:44:20|1126.74|1115.94|1126.25|1115.45|1126.74|1115.94|1126.25|1115.45|4
1645015490000|2022-02-16 12:44:50|1125.9|1115.1|1125.9|1115.1|1125.9|1115.1|1125.9|1115.1|1
1645015510000|2022-02-16 12:45:10|1126.37|1115.57|1126.37|1115.57|1126.37|1115.57|1126.37|1115.57|1
1645015530000|2022-02-16 12:45:30|1126|1115.2|1126|1115.2|1126|1115.2|1126|1115.2|1
1645015540000|2022-02-16 12:45:40|1126.28|1115.48|1126.28|1115.48|1126.28|1115.48|1126.28|1115.48|1
1645015550000|2022-02-16 12:45:50|1126.24|1115.44|1126.28|1115.48|1126.28|1115.48|1126.24|1115.44|2
1645015560000|2022-02-16 12:46:00|1126.05|1115.25|1126.22|1115.42|1126.22|1115.42|1126.03|1115.23|3
1645015610000|2022-02-16 12:46:50|1126.13|1115.33|1126.13|1115.33|1126.13|1115.33|1126.13|1115.33|1
1645015630000|2022-02-16 12:47:10|1126.09|1115.29|1126.09|1115.29|1126.09|1115.29|1126.09|1115.29|1
1645015640000|2022-02-16 12:47:20|1126.17|1115.37|1126.17|1115.37|1126.17|1115.37|1126.17|1115.37|1
1645015650000|2022-02-16 12:47:30|1126.05|1115.25|1126.09|1115.29|1126.17|1115.37|1126.05|1115.25|3
1645015690000|2022-02-16 12:48:10|1126.08|1115.28|1126.08|1115.28|1126.08|1115.28|1126.08|1115.28|1
1645015710000|2022-02-16 12:48:30|1126.18|1115.38|1126.18|1115.38|1126.18|1115.38|1126.08|1115.28|3
1645015720000|2022-02-16 12:48:40|1126.08|1115.28|1126.24|1115.44|1126.24|1115.44|1126.08|1115.28|2
1645015740000|2022-02-16 12:49:00|1126.17|1115.37|1126.17|1115.37|1126.17|1115.37|1126.17|1115.37|1
1645015750000|2022-02-16 12:49:10|1126.05|1115.25|1126.27|1115.47|1126.49|1115.69|1126.05|1115.25|3
1645015760000|2022-02-16 12:49:20|1126.1|1115.3|1126.27|1115.47|1126.27|1115.47|1126.1|1115.3|2
1645015770000|2022-02-16 12:49:30|1126.2|1115.4|1126.2|1115.4|1126.28|1115.48|1126.2|1115.4|4
1645015810000|2022-02-16 12:50:10|1126.25|1115.45|1126.9|1116.1|1126.9|1116.1|1126.25|1115.45|3
1645015820000|2022-02-16 12:50:20|1127.09|1116.29|1127.09|1116.29|1127.09|1116.29|1127.09|1116.29|1
1645015830000|2022-02-16 12:50:30|1126.9|1116.1|1126.9|1116.1|1126.9|1116.1|1126.9|1116.1|1
1645015850000|2022-02-16 12:50:50|1127.15|1116.35|1127.15|1116.35|1127.15|1116.35|1127.15|1116.35|1
1645015860000|2022-02-16 12:51:00|1127.32|1116.52|1127.32|1116.52|1127.32|1116.52|1127.32|1116.52|1
1645015870000|2022-02-16 12:51:10|1127.15|1116.35|1127.4|1116.6|1127.4|1116.6|1127.15|1116.35|3
1645015880000|2022-02-16 12:51:20|1127.85|1117.05|1127.85|1117.05|1127.85|1117.05|1127.85|1117.05|1
1645015920000|2022-02-16 12:52:00|1127.3|1116.5|1127.7|1116.9|1127.8|1117|1127.3|1116.5|4
1645015930000|2022-02-16 12:52:10|1127.75|1116.95|1127.65|1116.85|1127.75|1116.95|1127.65|1116.85|2
1645015950000|2022-02-16 12:52:30|1127.75|1116.95|1127.25|1116.45|1127.75|1116.95|1127.25|1116.45|2
1645015960000|2022-02-16 12:52:40|1126.94|1116.14|1126.94|1116.14|1126.94|1116.14|1126.94|1116.14|1
1645015970000|2022-02-16 12:52:50|1127.19|1116.39|1127.19|1116.39|1127.19|1116.39|1127.19|1116.39|1
1645015980000|2022-02-16 12:53:00|1127.15|1116.35|1127.4|1116.6|1127.49|1116.69|1127.15|1116.35|3
1645016000000|2022-02-16 12:53:20|1127.41|1116.61|1127.41|1116.61|1127.41|1116.61|1127.41|1116.61|1
1645016020000|2022-02-16 12:53:40|1127.32|1116.52|1127.32|1116.52|1127.32|1116.52|1127.32|1116.52|1
1645016030000|2022-02-16 12:53:50|1127.4|1116.6|1127.4|1116.6|1127.4|1116.6|1127.4|1116.6|1
1645016040000|2022-02-16 12:54:00|1127.75|1116.95|1127.3|1116.5|1127.75|1116.95|1127.3|1116.5|3
1645016060000|2022-02-16 12:54:20|1127.18|1116.38|1127.12|1116.32|1127.47|1116.67|1126.97|1116.17|4
1645016070000|2022-02-16 12:54:30|1126.9|1116.1|1126.84|1116.04|1126.9|1116.1|1126.84|1116.04|2
1645016080000|2022-02-16 12:54:40|1126.9|1116.1|1126.9|1116.1|1126.9|1116.1|1126.9|1116.1|1
1645016090000|2022-02-16 12:54:50|1126.77|1115.97|1126.29|1115.49|1126.77|1115.97|1126.29|1115.49|2
1645016100000|2022-02-16 12:55:00|1126.24|1115.44|1126.24|1115.44|1126.24|1115.44|1126.24|1115.44|1
1645016140000|2022-02-16 12:55:40|1125.83|1115.03|1125.49|1114.69|1125.83|1115.03|1125.49|1114.69|2
1645016160000|2022-02-16 12:56:00|1125.8|1115|1125.8|1115|1125.8|1115|1125.8|1115|1
1645016180000|2022-02-16 12:56:20|1125.75|1114.95|1125.75|1114.95|1125.75|1114.95|1125.75|1114.95|1
1645016210000|2022-02-16 12:56:50|1125.71|1114.91|1125.75|1114.95|1125.75|1114.95|1125.71|1114.91|2
1645016270000|2022-02-16 12:57:50|1125.55|1114.75|1122.9|1112.1|1125.55|1114.75|1122.9|1112.1|8
1645016280000|2022-02-16 12:58:00|1122.8|1112|1122.9|1112.1|1122.9|1112.1|1122.8|1112|2
1645016310000|2022-02-16 12:58:30|1122.95|1112.15|1122.9|1112.1|1122.95|1112.15|1122.9|1112.1|2
1645016320000|2022-02-16 12:58:40|1123.2|1112.4|1122.8|1112|1123.2|1112.4|1122.8|1112|3
1645016330000|2022-02-16 12:58:50|1122.75|1111.95|1122.75|1111.95|1122.75|1111.95|1122.75|1111.95|1
1645016350000|2022-02-16 12:59:10|1122.7|1111.9|1122.9|1112.1|1122.9|1112.1|1122.7|1111.9|2
1645016360000|2022-02-16 12:59:20|1123.4|1112.6|1123.9|1113.1|1123.9|1113.1|1123.4|1112.6|2
1645016380000|2022-02-16 12:59:40|1124.2|1113.4|1124.7|1113.9|1124.7|1113.9|1124.2|1113.4|2
1645016390000|2022-02-16 12:59:50|1124.9|1114.1|1124.9|1114.1|1124.9|1114.1|1124.9|1114.1|1
1645016400000|2022-02-16 13:00:00|1124.4|1113.6|1124.19|1113.39|1124.55|1113.75|1124|1113.2|5
1645016410000|2022-02-16 13:00:10|1124.4|1113.6|1124.4|1113.6|1124.8|1114|1124.4|1113.6|3
1645016420000|2022-02-16 13:00:20|1123.9|1113.1|1123.9|1113.1|1123.9|1113.1|1123.9|1113.1|1
1645016450000|2022-02-16 13:00:50|1123.59|1112.79|1123|1112.2|1123.59|1112.79|1123|1112.2|2
1645016460000|2022-02-16 13:01:00|1122.9|1112.1|1122.9|1112.1|1122.9|1112.1|1122.9|1112.1|1
1645016470000|2022-02-16 13:01:10|1123.3|1112.5|1123.3|1112.5|1123.3|1112.5|1123.3|1112.5|1
1645016490000|2022-02-16 13:01:30|1123.7|1112.9|1123.7|1112.9|1123.7|1112.9|1123.7|1112.9|1
1645016520000|2022-02-16 13:02:00|1123.9|1113.1|1123.9|1113.1|1123.9|1113.1|1123.9|1113.1|1
1645016540000|2022-02-16 13:02:20|1123.8|1113|1123.4|1112.6|1123.8|1113|1123.4|1112.6|2
1645016560000|2022-02-16 13:02:40|1122.9|1112.1|1122.9|1112.1|1122.9|1112.1|1122.9|1112.1|1
1645016610000|2022-02-16 13:03:30|1122.75|1111.95|1122.75|1111.95|1122.75|1111.95|1122.75|1111.95|1
1645016630000|2022-02-16 13:03:50|1122.9|1112.1|1122.6|1111.8|1122.9|1112.1|1122.6|1111.8|3
1645016640000|2022-02-16 13:04:00|1122|1111.2|1122|1111.2|1122|1111.2|1122|1111.2|1
1645016650000|2022-02-16 13:04:10|1121.9|1111.1|1119.9|1109.1|1121.9|1111.1|1119.9|1109.1|7
1645016660000|2022-02-16 13:04:20|1119.76|1108.96|1119.9|1109.1|1120.07|1109.27|1119.4|1108.6|5
1645016670000|2022-02-16 13:04:30|1119.95|1109.15|1120.07|1109.27|1120.07|1109.27|1119.95|1109.15|2
1645016680000|2022-02-16 13:04:40|1120.36|1109.56|1120.36|1109.56|1120.36|1109.56|1120.36|1109.56|1
1645016690000|2022-02-16 13:04:50|1120.65|1109.85|1120.65|1109.85|1120.65|1109.85|1120.65|1109.85|1
1645016700000|2022-02-16 13:05:00|1120.57|1109.77|1120.75|1109.95|1120.75|1109.95|1120.57|1109.77|2
1645016710000|2022-02-16 13:05:10|1120.57|1109.77|1120.07|1109.27|1120.57|1109.77|1120.07|1109.27|2
1645016730000|2022-02-16 13:05:30|1119.9|1109.1|1119.05|1108.25|1119.9|1109.1|1119.05|1108.25|6
1645016740000|2022-02-16 13:05:40|1118.9|1108.1|1118.55|1107.75|1118.9|1108.1|1118.55|1107.75|2
1645016750000|2022-02-16 13:05:50|1118.4|1107.6|1117.9|1107.1|1118.4|1107.6|1117.9|1107.1|2
1645016760000|2022-02-16 13:06:00|1117.4|1106.6|1116.83|1106.03|1117.4|1106.6|1116.83|1106.03|5
1645016770000|2022-02-16 13:06:10|1116.8|1106|1116.9|1106.1|1116.9|1106.1|1116.8|1106|2
1645016780000|2022-02-16 13:06:20|1117.4|1106.6|1116.9|1106.1|1117.65|1106.85|1116.9|1106.1|4
1645016800000|2022-02-16 13:06:40|1117.3|1106.5|1116.83|1106.03|1117.3|1106.5|1116.83|1106.03|3
1645016810000|2022-02-16 13:06:50|1116.1|1105.3|1115.72|1104.92|1116.1|1105.3|1115.55|1104.75|4
1645016820000|2022-02-16 13:07:00|1115.64|1104.84|1115.9|1105.1|1115.9|1105.1|1115.64|1104.84|3
1645016830000|2022-02-16 13:07:10|1116.15|1105.35|1117.09|1106.29|1117.09|1106.29|1116.15|1105.35|5
1645016840000|2022-02-16 13:07:20|1116.9|1106.1|1117.15|1106.35|1117.6|1106.8|1116.9|1106.1|5
1645016850000|2022-02-16 13:07:30|1117.6|1106.8|1116.9|1106.1|1117.6|1106.8|1116.9|1106.1|3
1645016860000|2022-02-16 13:07:40|1116.4|1105.6|1116.4|1105.6|1116.4|1105.6|1116.4|1105.6|1
1645016880000|2022-02-16 13:08:00|1116.63|1105.83|1117.15|1106.35|1117.6|1106.8|1116.63|1105.83|5
1645016890000|2022-02-16 13:08:10|1117.5|1106.7|1117.28|1106.48|1117.75|1106.95|1116.9|1106.1|6
1645016910000|2022-02-16 13:08:30|1117.55|1106.75|1116.9|1106.1|1117.55|1106.75|1116.9|1106.1|3
1645016920000|2022-02-16 13:08:40|1117.12|1106.32|1117.75|1106.95|1117.75|1106.95|1117.12|1106.32|2
1645016930000|2022-02-16 13:08:50|1117.9|1107.1|1118.4|1107.6|1118.4|1107.6|1117.9|1107.1|5
1645016940000|2022-02-16 13:09:00|1118.53|1107.73|1118.9|1108.1|1118.9|1108.1|1118.53|1107.73|2
1645016950000|2022-02-16 13:09:10|1119.03|1108.23|1118.9|1108.1|1119.03|1108.23|1118.9|1108.1|2
1645016990000|2022-02-16 13:09:50|1119.05|1108.25|1119.05|1108.25|1119.5|1108.7|1119.05|1108.25|3
1645017010000|2022-02-16 13:10:10|1118.9|1108.1|1118.9|1108.1|1118.9|1108.1|1118.9|1108.1|1
1645017030000|2022-02-16 13:10:30|1118.93|1108.13|1118.93|1108.13|1119.06|1108.26|1118.93|1108.13|3
1645017050000|2022-02-16 13:10:50|1119.08|1108.28|1119.28|1108.48|1119.28|1108.48|1119.08|1108.28|2
1645017060000|2022-02-16 13:11:00|1119.75|1108.95|1119.8|1109|1119.87|1109.07|1119.75|1108.95|4
1645017070000|2022-02-16 13:11:10|1119.9|1109.1|1119.9|1109.1|1120.25|1109.45|1119.9|1109.1|3
1645017090000|2022-02-16 13:11:30|1119.8|1109|1119.99|1109.19|1120.25|1109.45|1119.8|1109|4
1645017100000|2022-02-16 13:11:40|1119.9|1109.1|1119.9|1109.1|1119.9|1109.1|1119.9|1109.1|1
1645017110000|2022-02-16 13:11:50|1120.35|1109.55|1120.03|1109.23|1120.35|1109.55|1120.03|1109.23|2
1645017140000|2022-02-16 13:12:20|1119.89|1109.09|1119.89|1109.09|1119.89|1109.09|1119.89|1109.09|1
1645017150000|2022-02-16 13:12:30|1119.69|1108.89|1119.9|1109.1|1119.9|1109.1|1119.65|1108.85|4
1645017170000|2022-02-16 13:12:50|1119.83|1109.03|1119.9|1109.1|1119.9|1109.1|1119.83|1109.03|2
1645017180000|2022-02-16 13:13:00|1119.84|1109.04|1119.9|1109.1|1119.9|1109.1|1119.84|1109.04|2
1645017200000|2022-02-16 13:13:20|1119.78|1108.98|1119.9|1109.1|1119.9|1109.1|1119.78|1108.98|2
1645017220000|2022-02-16 13:13:40|1119.4|1108.6|1119.4|1108.6|1119.4|1108.6|1119.4|1108.6|1
1645017230000|2022-02-16 13:13:50|1119.68|1108.88|1119.33|1108.53|1119.68|1108.88|1119.33|1108.53|2
1645017240000|2022-02-16 13:14:00|1119.4|1108.6|1119.4|1108.6|1119.75|1108.95|1119.4|1108.6|3
1645017250000|2022-02-16 13:14:10|1118.9|1108.1|1118.9|1108.1|1118.9|1108.1|1118.9|1108.1|1
1645017310000|2022-02-16 13:15:10|1117.9|1107.1|1117.9|1107.1|1117.9|1107.1|1117.9|1107.1|1
1645017320000|2022-02-16 13:15:20|1117.4|1106.6|1116.9|1106.1|1117.4|1106.6|1116.9|1106.1|4
1645017330000|2022-02-16 13:15:30|1117.19|1106.39|1117.4|1106.6|1117.68|1106.88|1117.19|1106.39|5
1645017350000|2022-02-16 13:15:50|1117.65|1106.85|1116.9|1106.1|1117.65|1106.85|1116.9|1106.1|2
1645017400000|2022-02-16 13:16:40|1116.85|1106.05|1116.9|1106.1|1116.9|1106.1|1116.85|1106.05|2
1645017410000|2022-02-16 13:16:50|1116.4|1105.6|1116.78|1105.98|1116.78|1105.98|1116.4|1105.6|2
1645017420000|2022-02-16 13:17:00|1116.75|1105.95|1115.9|1105.1|1116.75|1105.95|1115.9|1105.1|3
1645017450000|2022-02-16 13:17:30|1115.75|1104.95|1115.75|1104.95|1115.75|1104.95|1115.75|1104.95|1
1645017460000|2022-02-16 13:17:40|1115.72|1104.92|1115.72|1104.92|1115.72|1104.92|1115.72|1104.92|1
1645017470000|2022-02-16 13:17:50|1114.9|1104.1|1114.85|1104.05|1114.9|1104.1|1114.85|1104.05|2
1645017480000|2022-02-16 13:18:00|1114.9|1104.1|1114.9|1104.1|1114.9|1104.1|1114.83|1104.03|3
1645017520000|2022-02-16 13:18:40|1115.15|1104.35|1115.22|1104.42|1115.22|1104.42|1115.15|1104.35|2
1645017530000|2022-02-16 13:18:50|1115.26|1104.46|1115.72|1104.92|1115.72|1104.92|1115.22|1104.42|5
1645017540000|2022-02-16 13:19:00|1115.9|1105.1|1115.9|1105.1|1115.9|1105.1|1115.9|1105.1|1
1645017570000|2022-02-16 13:19:30|1115.75|1104.95|1115.79|1104.99|1115.79|1104.99|1115.75|1104.95|2
1645017580000|2022-02-16 13:19:40|1115.31|1104.51|1115.8|1105|1115.8|1105|1115.31|1104.51|2
1645017590000|2022-02-16 13:19:50|1115.85|1105.05|1115.85|1105.05|1115.85|1105.05|1115.85|1105.05|1
1645017600000|2022-02-16 13:20:00|1115.75|1104.95|1115.72|1104.92|1115.75|1104.95|1115.37|1104.57|4
1645017620000|2022-02-16 13:20:20|1115.87|1105.07|1116.05|1105.25|1116.05|1105.25|1115.87|1105.07|2
1645017630000|2022-02-16 13:20:30|1115.9|1105.1|1115.93|1105.13|1115.93|1105.13|1115.9|1105.1|2
1645017640000|2022-02-16 13:20:40|1115.9|1105.1|1115.9|1105.1|1115.9|1105.1|1115.9|1105.1|1
1645017670000|2022-02-16 13:21:10|1115.75|1104.95|1115.75|1104.95|1115.75|1104.95|1115.75|1104.95|1
1645017680000|2022-02-16 13:21:20|1115.72|1104.92|1115.72|1104.92|1115.72|1104.92|1115.72|1104.92|1
1645017690000|2022-02-16 13:21:30|1115.15|1104.35|1114.9|1104.1|1115.15|1104.35|1114.9|1104.1|3
1645017710000|2022-02-16 13:21:50|1115.22|1104.42|1115.48|1104.68|1115.48|1104.68|1115.22|1104.42|2
1645017730000|2022-02-16 13:22:10|1115.43|1104.63|1115.6|1104.8|1115.6|1104.8|1115.43|1104.63|2
1645017740000|2022-02-16 13:22:20|1115.72|1104.92|1115.72|1104.92|1115.72|1104.92|1115.72|1104.92|1
1645017750000|2022-02-16 13:22:30|1115.8|1105|1115.8|1105|1115.8|1105|1115.8|1105|1
1645017760000|2022-02-16 13:22:40|1115.9|1105.1|1115.9|1105.1|1116|1105.2|1115.9|1105.1|3
1645017770000|2022-02-16 13:22:50|1116.12|1105.32|1116.4|1105.6|1116.4|1105.6|1116.12|1105.32|2
1645017780000|2022-02-16 13:23:00|1116.85|1106.05|1116.85|1106.05|1116.85|1106.05|1116.85|1106.05|1
1645017790000|2022-02-16 13:23:10|1116.9|1106.1|1117.25|1106.45|1117.25|1106.45|1116.9|1106.1|5
1645017800000|2022-02-16 13:23:20|1116.9|1106.1|1116.9|1106.1|1116.9|1106.1|1116.9|1106.1|1
1645017810000|2022-02-16 13:23:30|1117.1|1106.3|1116.95|1106.15|1117.3|1106.5|1116.95|1106.15|3
1645017820000|2022-02-16 13:23:40|1117.4|1106.6|1118.12|1107.32|1118.12|1107.32|1117.37|1106.57|8
1645017830000|2022-02-16 13:23:50|1117.9|1107.1|1117.9|1107.1|1117.9|1107.1|1117.9|1107.1|1
1645017870000|2022-02-16 13:24:30|1117.49|1106.69|1117.4|1106.6|1117.49|1106.69|1117.4|1106.6|2
1645017880000|2022-02-16 13:24:40|1116.9|1106.1|1116.9|1106.1|1116.9|1106.1|1116.9|1106.1|1
1645017900000|2022-02-16 13:25:00|1116.52|1105.72|1116.44|1105.64|1116.52|1105.72|1116.44|1105.64|2
1645017910000|2022-02-16 13:25:10|1116.52|1105.72|1115.9|1105.1|1116.52|1105.72|1115.9|1105.1|3
1645017940000|2022-02-16 13:25:40|1116.12|1105.32|1115.9|1105.1|1116.12|1105.32|1115.9|1105.1|4
1645017950000|2022-02-16 13:25:50|1116.15|1105.35|1115.9|1105.1|1116.4|1105.6|1115.9|1105.1|6
1645017980000|2022-02-16 13:26:20|1115.72|1104.92|1115.72|1104.92|1115.72|1104.92|1115.7|1104.9|4
1645017990000|2022-02-16 13:26:30|1115.05|1104.25|1115.05|1104.25|1115.05|1104.25|1115.05|1104.25|1
1645018020000|2022-02-16 13:27:00|1115.22|1104.42|1115.22|1104.42|1115.22|1104.42|1115.22|1104.42|1
1645018070000|2022-02-16 13:27:50|1115.1|1104.3|1115.72|1104.92|1115.72|1104.92|1115.1|1104.3|4
1645018080000|2022-02-16 13:28:00|1115.9|1105.1|1115.9|1105.1|1115.9|1105.1|1115.9|1105.1|1
1645018140000|2022-02-16 13:29:00|1115.85|1105.05|1115.9|1105.1|1115.9|1105.1|1115.85|1105.05|2
1645018150000|2022-02-16 13:29:10|1115.4|1104.6|1115.4|1104.6|1115.4|1104.6|1115.4|1104.6|1
1645018160000|2022-02-16 13:29:20|1115|1104.2|1115|1104.2|1115|1104.2|1115|1104.2|1
1645018180000|2022-02-16 13:29:40|1115.05|1104.25|1115.05|1104.25|1115.05|1104.25|1115.05|1104.25|1
1645018190000|2022-02-16 13:29:50|1114.77|1103.97|1114.9|1104.1|1114.9|1104.1|1114.77|1103.97|2
1645018200000|2022-02-16 13:30:00|1114.2|1103.4|1113.95|1103.15|1114.2|1103.4|1113.95|1103.15|2
1645018210000|2022-02-16 13:30:10|1113.55|1102.75|1112.85|1102.05|1113.95|1103.15|1112.85|1102.05|7
1645018220000|2022-02-16 13:30:20|1112.9|1102.1|1110.9|1100.1|1112.9|1102.1|1110.9|1100.1|6
1645018230000|2022-02-16 13:30:30|1111.08|1100.28|1111.58|1100.78|1111.58|1100.78|1111.08|1100.28|4
1645018240000|2022-02-16 13:30:40|1111.9|1101.1|1112.4|1101.6|1112.75|1101.95|1111.9|1101.1|5
1645018250000|2022-02-16 13:30:50|1112.9|1102.1|1112.9|1102.1|1112.9|1102.1|1112.9|1102.1|1
1645018260000|2022-02-16 13:31:00|1112.7|1101.9|1112.85|1102.05|1112.85|1102.05|1111.97|1101.17|10
1645018270000|2022-02-16 13:31:10|1112.35|1101.55|1112.7|1101.9|1112.7|1101.9|1111.97|1101.17|4
1645018280000|2022-02-16 13:31:20|1112.86|1102.06|1114.4|1103.6|1114.4|1103.6|1112.86|1102.06|7
1645018290000|2022-02-16 13:31:30|1114.9|1104.1|1115.4|1104.6|1116.5|1105.7|1114.9|1104.1|9
1645018300000|2022-02-16 13:31:40|1114.9|1104.1|1114.9|1104.1|1114.9|1104.1|1114.9|1104.1|1
1645018310000|2022-02-16 13:31:50|1115.19|1104.39|1116.12|1105.32|1116.12|1105.32|1115.19|1104.39|11
1645018320000|2022-02-16 13:32:00|1116.65|1105.85|1116.9|1106.1|1116.9|1106.1|1116.19|1105.39|4
1645018330000|2022-02-16 13:32:10|1117.3|1106.5|1117.92|1107.12|1118.09|1107.29|1117.3|1106.5|6
1645018340000|2022-02-16 13:32:20|1118.08|1107.28|1117.92|1107.12|1118.24|1107.44|1117.9|1107.1|5
1645018350000|2022-02-16 13:32:30|1117.9|1107.1|1117.9|1107.1|1117.9|1107.1|1117.9|1107.1|1
1645018360000|2022-02-16 13:32:40|1117.45|1106.65|1116.9|1106.1|1117.45|1106.65|1116.9|1106.1|4
1645018370000|2022-02-16 13:32:50|1116.4|1105.6|1116.4|1105.6|1116.8|1106|1116.4|1105.6|3
1645018380000|2022-02-16 13:33:00|1115.9|1105.1|1115.3|1104.5|1115.9|1105.1|1115.3|1104.5|10
1645018390000|2022-02-16 13:33:10|1114.9|1104.1|1114.4|1103.6|1114.9|1104.1|1114.4|1103.6|4
1645018400000|2022-02-16 13:33:20|1113.9|1103.1|1112.4|1101.6|1113.9|1103.1|1112.4|1101.6|6
1645018410000|2022-02-16 13:33:30|1111.9|1101.1|1111.67|1100.87|1111.9|1101.1|1111.05|1100.25|6
1645018420000|2022-02-16 13:33:40|1111.9|1101.1|1112.9|1102.1|1112.9|1102.1|1111.9|1101.1|5
1645018430000|2022-02-16 13:33:50|1112.4|1101.6|1111.95|1101.15|1112.4|1101.6|1111.95|1101.15|2
1645018450000|2022-02-16 13:34:10|1111.9|1101.1|1111.9|1101.1|1111.9|1101.1|1111.9|1101.1|1
1645018460000|2022-02-16 13:34:20|1111.7|1100.9|1111.7|1100.9|1111.7|1100.9|1111.7|1100.9|1
1645018470000|2022-02-16 13:34:30|1111.9|1101.1|1111.9|1101.1|1111.9|1101.1|1111.9|1101.1|1
1645018480000|2022-02-16 13:34:40|1111.64|1100.84|1110.9|1100.1|1111.64|1100.84|1110.9|1100.1|4
1645018490000|2022-02-16 13:34:50|1110.4|1099.6|1108.9|1098.1|1110.4|1099.6|1108.9|1098.1|4
1645018500000|2022-02-16 13:35:00|1108.4|1097.6|1106.9|1096.1|1108.4|1097.6|1106.9|1096.1|4
1645018510000|2022-02-16 13:35:10|1106.69|1095.89|1104.9|1094.1|1106.69|1095.89|1104.8|1094|10
1645018520000|2022-02-16 13:35:20|1105.03|1094.23|1106.05|1095.25|1106.3|1095.5|1104.99|1094.19|19
1645018530000|2022-02-16 13:35:30|1106.7|1095.9|1105.84|1095.04|1106.7|1095.9|1105.6|1094.8|6
1645018540000|2022-02-16 13:35:40|1105.55|1094.75|1106.15|1095.35|1106.55|1095.75|1105.55|1094.75|12
1645018550000|2022-02-16 13:35:50|1106.93|1096.13|1107.85|1097.05|1107.93|1097.13|1106.9|1096.1|10
1645018560000|2022-02-16 13:36:00|1107.74|1096.94|1106.8|1096|1107.74|1096.94|1106.8|1096|5
1645018570000|2022-02-16 13:36:10|1106.85|1096.05|1106.85|1096.05|1106.85|1096.05|1106.85|1096.05|1
1645018580000|2022-02-16 13:36:20|1106.8|1096|1106.95|1096.15|1107.75|1096.95|1106.8|1096|7
1645018600000|2022-02-16 13:36:40|1107.4|1096.6|1107.4|1096.6|1107.4|1096.6|1107.4|1096.6|1
1645018610000|2022-02-16 13:36:50|1107.9|1097.1|1107.9|1097.1|1108.4|1097.6|1107.9|1097.1|3
1645018620000|2022-02-16 13:37:00|1108.28|1097.48|1108.85|1098.05|1108.85|1098.05|1108.28|1097.48|3
1645018630000|2022-02-16 13:37:10|1108.8|1098|1108.9|1098.1|1108.9|1098.1|1108.8|1098|2
1645018640000|2022-02-16 13:37:20|1108.82|1098.02|1107.9|1097.1|1108.9|1098.1|1107.9|1097.1|3
1645018650000|2022-02-16 13:37:30|1107.82|1097.02|1106.9|1096.1|1107.82|1097.02|1106.9|1096.1|7
1645018660000|2022-02-16 13:37:40|1106.4|1095.6|1105.29|1094.49|1106.4|1095.6|1105.29|1094.49|5
1645018670000|2022-02-16 13:37:50|1105|1094.2|1107.09|1096.29|1107.09|1096.29|1105|1094.2|7
1645018680000|2022-02-16 13:38:00|1107.6|1096.8|1106.4|1095.6|1107.6|1096.8|1106.4|1095.6|5
1645018690000|2022-02-16 13:38:10|1106.9|1096.1|1106.9|1096.1|1106.9|1096.1|1106.9|1096.1|1
1645018700000|2022-02-16 13:38:20|1107.3|1096.5|1106.9|1096.1|1107.3|1096.5|1106.9|1096.1|8
1645018710000|2022-02-16 13:38:30|1107.19|1096.39|1108.01|1097.21|1108.01|1097.21|1107.19|1096.39|10
1645018720000|2022-02-16 13:38:40|1108.23|1097.43|1108.9|1098.1|1108.9|1098.1|1108.04|1097.24|5
1645018730000|2022-02-16 13:38:50|1109.31|1098.51|1109.31|1098.51|1109.31|1098.51|1109.31|1098.51|1
1645018740000|2022-02-16 13:39:00|1108.9|1098.1|1108.65|1097.85|1108.9|1098.1|1108.4|1097.6|6
1645018750000|2022-02-16 13:39:10|1108.4|1097.6|1108.76|1097.96|1108.9|1098.1|1108.4|1097.6|6
1645018760000|2022-02-16 13:39:20|1108.9|1098.1|1109.4|1098.6|1109.75|1098.95|1108.9|1098.1|7
1645018770000|2022-02-16 13:39:30|1108.9|1098.1|1108.9|1098.1|1108.9|1098.1|1108.9|1098.1|1
1645018780000|2022-02-16 13:39:40|1108.85|1098.05|1108.9|1098.1|1108.9|1098.1|1108.85|1098.05|2
1645018800000|2022-02-16 13:40:00|1108.15|1097.35|1108.15|1097.35|1108.15|1097.35|1108.15|1097.35|1
1645018810000|2022-02-16 13:40:10|1107.9|1097.1|1107.4|1096.6|1107.9|1097.1|1107|1096.2|4
1645018820000|2022-02-16 13:40:20|1107.3|1096.5|1107.9|1097.1|1107.9|1097.1|1107.3|1096.5|4
1645018830000|2022-02-16 13:40:30|1107.75|1096.95|1107.4|1096.6|1107.75|1096.95|1107.4|1096.6|2
1645018840000|2022-02-16 13:40:40|1106.75|1095.95|1106.6|1095.8|1106.75|1095.95|1106.6|1095.8|2
1645018850000|2022-02-16 13:40:50|1106.55|1095.75|1106.6|1095.8|1106.6|1095.8|1106.55|1095.75|3
1645018860000|2022-02-16 13:41:00|1106.4|1095.6|1105.59|1094.79|1106.4|1095.6|1105.59|1094.79|6
1645018870000|2022-02-16 13:41:10|1105.5|1094.7|1106.48|1095.68|1106.6|1095.8|1105.5|1094.7|7
1645018880000|2022-02-16 13:41:20|1106.5|1095.7|1106.56|1095.76|1106.85|1096.05|1106.5|1095.7|5
1645018890000|2022-02-16 13:41:30|1106.5|1095.7|1106.4|1095.6|1106.5|1095.7|1106|1095.2|6
1645018900000|2022-02-16 13:41:40|1106.6|1095.8|1106.5|1095.7|1106.6|1095.8|1106.5|1095.7|4
1645018910000|2022-02-16 13:41:50|1106.3|1095.5|1105.84|1095.04|1106.4|1095.6|1105.77|1094.97|9
1645018920000|2022-02-16 13:42:00|1105.55|1094.75|1105.84|1095.04|1105.84|1095.04|1105.15|1094.35|5
1645018940000|2022-02-16 13:42:20|1106.12|1095.32|1106.4|1095.6|1106.8|1096|1106.12|1095.32|5
1645018950000|2022-02-16 13:42:30|1106.8|1096|1105.84|1095.04|1106.8|1096|1105.74|1094.94|8
1645018960000|2022-02-16 13:42:40|1105.25|1094.45|1105.62|1094.82|1105.62|1094.82|1105.25|1094.45|3
1645018970000|2022-02-16 13:42:50|1105.14|1094.34|1105.59|1094.79|1105.6|1094.8|1105|1094.2|5
1645018980000|2022-02-16 13:43:00|1105.5|1094.7|1104.9|1094.1|1105.84|1095.04|1104.9|1094.1|11
1645018990000|2022-02-16 13:43:10|1103.9|1093.1|1103.9|1093.1|1104.15|1093.35|1103.9|1093.1|3
1645019000000|2022-02-16 13:43:20|1104.4|1093.6|1104.4|1093.6|1104.4|1093.6|1104.4|1093.6|1
1645019010000|2022-02-16 13:43:30|1104.5|1093.7|1104.9|1094.1|1105.01|1094.21|1104|1093.2|11
1645019020000|2022-02-16 13:43:40|1105.4|1094.6|1105.15|1094.35|1105.4|1094.6|1104.9|1094.1|4
1645019030000|2022-02-16 13:43:50|1104.9|1094.1|1105.15|1094.35|1105.4|1094.6|1104.9|1094.1|3
1645019040000|2022-02-16 13:44:00|1105.4|1094.6|1104.9|1094.1|1105.4|1094.6|1104.9|1094.1|4
1645019050000|2022-02-16 13:44:10|1104.6|1093.8|1105.09|1094.29|1105.09|1094.29|1104.6|1093.8|3
1645019060000|2022-02-16 13:44:20|1104.9|1094.1|1104.9|1094.1|1105.09|1094.29|1104.9|1094.1|3
1645019070000|2022-02-16 13:44:30|1104.64|1093.84|1104.7|1093.9|1104.7|1093.9|1104.3|1093.5|3
1645019080000|2022-02-16 13:44:40|1104.67|1093.87|1104.55|1093.75|1104.8|1094|1104.55|1093.75|3
1645019100000|2022-02-16 13:45:00|1104.15|1093.35|1104.38|1093.58|1104.38|1093.58|1104.15|1093.35|2
1645019110000|2022-02-16 13:45:10|1104.75|1093.95|1104.75|1093.95|1104.75|1093.95|1104.75|1093.95|1
1645019130000|2022-02-16 13:45:30|1104.35|1093.55|1104.6|1093.8|1104.6|1093.8|1104.35|1093.55|2
1645019140000|2022-02-16 13:45:40|1104.7|1093.9|1104.7|1093.9|1104.7|1093.9|1104.7|1093.9|1
1645019150000|2022-02-16 13:45:50|1104.9|1094.1|1104.88|1094.08|1104.9|1094.1|1104.88|1094.08|2
1645019160000|2022-02-16 13:46:00|1105.65|1094.85|1105.65|1094.85|1105.65|1094.85|1105.65|1094.85|1
1645019170000|2022-02-16 13:46:10|1105.53|1094.73|1105.9|1095.1|1106|1095.2|1105.48|1094.68|6
1645019190000|2022-02-16 13:46:30|1106.6|1095.8|1105.9|1095.1|1106.6|1095.8|1105.9|1095.1|5
1645019220000|2022-02-16 13:47:00|1105.55|1094.75|1105.05|1094.25|1105.55|1094.75|1105.05|1094.25|2
1645019240000|2022-02-16 13:47:20|1105.1|1094.3|1104.9|1094.1|1105.1|1094.3|1104.51|1093.71|4
1645019250000|2022-02-16 13:47:30|1104.48|1093.68|1104.35|1093.55|1104.48|1093.68|1104.1|1093.3|4
1645019260000|2022-02-16 13:47:40|1104.1|1093.3|1103.9|1093.1|1104.35|1093.55|1103.9|1093.1|5
1645019270000|2022-02-16 13:47:50|1103.57|1092.77|1101.85|1091.05|1103.57|1092.77|1101.85|1091.05|5
1645019280000|2022-02-16 13:48:00|1101.55|1090.75|1101.9|1091.1|1101.9|1091.1|1101.4|1090.6|7
1645019290000|2022-02-16 13:48:10|1101.4|1090.6|1100.9|1090.1|1101.4|1090.6|1100.9|1090.1|2
1645019300000|2022-02-16 13:48:20|1100.4|1089.6|1098.93|1088.13|1100.61|1089.81|1098.93|1088.13|6
1645019310000|2022-02-16 13:48:30|1099.43|1088.63|1098.9|1088.1|1099.75|1088.95|1098.9|1088.1|7
1645019320000|2022-02-16 13:48:40|1098.76|1087.96|1098.75|1087.95|1099.4|1088.6|1098.75|1087.95|10
1645019330000|2022-02-16 13:48:50|1098.43|1087.63|1097.57|1086.77|1098.43|1087.63|1097.26|1086.46|8
1645019340000|2022-02-16 13:49:00|1097.26|1086.46|1095.95|1085.15|1097.67|1086.87|1095.95|1085.15|11
1645019350000|2022-02-16 13:49:10|1096.12|1085.32|1094.9|1084.1|1096.12|1085.32|1094.84|1084.04|5
1645019360000|2022-02-16 13:49:20|1095.09|1084.29|1097.74|1086.94|1097.74|1086.94|1095.09|1084.29|12
1645019370000|2022-02-16 13:49:30|1097.94|1087.14|1097.41|1086.61|1098.18|1087.38|1096.53|1085.73|19
1645019380000|2022-02-16 13:49:40|1097.32|1086.52|1096.03|1085.23|1097.64|1086.84|1096.03|1085.23|19
1645019390000|2022-02-16 13:49:50|1096.53|1085.73|1096.59|1085.79|1096.66|1085.86|1096.18|1085.38|7
1645019400000|2022-02-16 13:50:00|1096.48|1085.68|1096.03|1085.23|1096.59|1085.79|1095.96|1085.16|8
1645019410000|2022-02-16 13:50:10|1095.95|1085.15|1095.9|1085.1|1095.95|1085.15|1095.9|1085.1|2
1645019420000|2022-02-16 13:50:20|1095.65|1084.85|1094.4|1083.6|1095.65|1084.85|1094.29|1083.49|7
1645019430000|2022-02-16 13:50:30|1093.1|1082.3|1094.9|1084.1|1094.9|1084.1|1093.1|1082.3|13
1645019440000|2022-02-16 13:50:40|1094.7|1083.9|1094.7|1083.9|1094.7|1083.9|1094.62|1083.82|4
1645019450000|2022-02-16 13:50:50|1094.05|1083.25|1094.57|1083.77|1094.57|1083.77|1094.05|1083.25|5
1645019460000|2022-02-16 13:51:00|1094.5|1083.7|1095.19|1084.39|1095.19|1084.39|1094.5|1083.7|4
1645019470000|2022-02-16 13:51:10|1095.15|1084.35|1096.6|1085.8|1096.9|1086.1|1095.15|1084.35|19
1645019480000|2022-02-16 13:51:20|1096.74|1085.94|1097.65|1086.85|1097.65|1086.85|1096.48|1085.68|9
1645019490000|2022-02-16 13:51:30|1097.63|1086.83|1097.46|1086.66|1097.7|1086.9|1097.46|1086.66|4
1645019500000|2022-02-16 13:51:40|1097.06|1086.26|1096.77|1085.97|1097.06|1086.26|1096.77|1085.97|5
1645019510000|2022-02-16 13:51:50|1096.25|1085.45|1095.51|1084.71|1096.25|1085.45|1095.51|1084.71|4
1645019520000|2022-02-16 13:52:00|1095.52|1084.72|1095.4|1084.6|1095.52|1084.72|1095|1084.2|5
1645019530000|2022-02-16 13:52:10|1095.55|1084.75|1095.4|1084.6|1095.8|1085|1095.4|1084.6|9
1645019540000|2022-02-16 13:52:20|1094.9|1084.1|1094.75|1083.95|1094.9|1084.1|1094.75|1083.95|2
1645019550000|2022-02-16 13:52:30|1094.8|1084|1094.8|1084|1094.8|1084|1094.8|1084|1
1645019560000|2022-02-16 13:52:40|1094.9|1084.1|1094.9|1084.1|1094.9|1084.1|1094.9|1084.1|1
1645019570000|2022-02-16 13:52:50|1095.15|1084.35|1094.9|1084.1|1095.15|1084.35|1094.9|1084.1|2
1645019590000|2022-02-16 13:53:10|1095.15|1084.35|1094.9|1084.1|1095.15|1084.35|1094.9|1084.1|4
1645019600000|2022-02-16 13:53:20|1094.75|1083.95|1094.12|1083.32|1094.75|1083.95|1093.91|1083.11|8
1645019610000|2022-02-16 13:53:30|1093.9|1083.1|1093.57|1082.77|1093.9|1083.1|1093.57|1082.77|2
1645019620000|2022-02-16 13:53:40|1093.65|1082.85|1094.3|1083.5|1094.3|1083.5|1093.65|1082.85|4
1645019630000|2022-02-16 13:53:50|1094.4|1083.6|1094.51|1083.71|1094.61|1083.81|1094.3|1083.5|6
1645019640000|2022-02-16 13:54:00|1094.65|1083.85|1095.15|1084.35|1095.4|1084.6|1094.59|1083.79|6
1645019650000|2022-02-16 13:54:10|1094.9|1084.1|1093.57|1082.77|1095.7|1084.9|1093.57|1082.77|8
1645019660000|2022-02-16 13:54:20|1093.5|1082.7|1094.09|1083.29|1094.09|1083.29|1093.5|1082.7|3
1645019670000|2022-02-16 13:54:30|1094.1|1083.3|1093.9|1083.1|1094.1|1083.3|1093.9|1083.1|2
1645019680000|2022-02-16 13:54:40|1094.12|1083.32|1094.19|1083.39|1094.2|1083.4|1093.9|1083.1|6
1645019690000|2022-02-16 13:54:50|1093.9|1083.1|1093.91|1083.11|1094.41|1083.61|1093.9|1083.1|6
1645019700000|2022-02-16 13:55:00|1093.92|1083.12|1093.42|1082.62|1093.92|1083.12|1093.2|1082.4|5
1645019710000|2022-02-16 13:55:10|1093|1082.2|1092.9|1082.1|1093|1082.2|1092.9|1082.1|2
1645019730000|2022-02-16 13:55:30|1093.12|1082.32|1093.12|1082.32|1093.12|1082.32|1093.12|1082.32|1
1645019740000|2022-02-16 13:55:40|1093.19|1082.39|1093.19|1082.39|1093.19|1082.39|1093.19|1082.39|1
1645019750000|2022-02-16 13:55:50|1093.5|1082.7|1093.5|1082.7|1093.6|1082.8|1093.5|1082.7|3
1645019760000|2022-02-16 13:56:00|1093.6|1082.8|1093.32|1082.52|1093.6|1082.8|1093.32|1082.52|4
1645019770000|2022-02-16 13:56:10|1093.12|1082.32|1093.91|1083.11|1093.91|1083.11|1092.9|1082.1|4
1645019780000|2022-02-16 13:56:20|1093.9|1083.1|1093.9|1083.1|1093.92|1083.12|1093.9|1083.1|4
1645019800000|2022-02-16 13:56:40|1093.39|1082.59|1093.39|1082.59|1093.39|1082.59|1093.39|1082.59|1
1645019810000|2022-02-16 13:56:50|1093.5|1082.7|1093.5|1082.7|1093.5|1082.7|1093.5|1082.7|1
1645019820000|2022-02-16 13:57:00|1093.1|1082.3|1092.9|1082.1|1093.1|1082.3|1092.9|1082.1|2
1645019830000|2022-02-16 13:57:10|1092.61|1081.81|1091.9|1081.1|1092.73|1081.93|1091.9|1081.1|4
1645019840000|2022-02-16 13:57:20|1092.05|1081.25|1092.55|1081.75|1092.55|1081.75|1091.9|1081.1|5
1645019850000|2022-02-16 13:57:30|1092.46|1081.66|1092.36|1081.56|1092.46|1081.66|1092.05|1081.25|4
1645019860000|2022-02-16 13:57:40|1092.47|1081.67|1093.74|1082.94|1094.12|1083.32|1092.47|1081.67|12
1645019870000|2022-02-16 13:57:50|1093.7|1082.9|1093.56|1082.76|1093.7|1082.9|1093.56|1082.76|2
1645019880000|2022-02-16 13:58:00|1093.7|1082.9|1093.28|1082.48|1093.7|1082.9|1093.28|1082.48|6
1645019890000|2022-02-16 13:58:10|1093.32|1082.52|1093.7|1082.9|1093.86|1083.06|1092.97|1082.17|12
1645019900000|2022-02-16 13:58:20|1093.6|1082.8|1093.4|1082.6|1093.6|1082.8|1092.9|1082.1|5
1645019910000|2022-02-16 13:58:30|1093.22|1082.42|1094.24|1083.44|1094.24|1083.44|1093.22|1082.42|12
1645019920000|2022-02-16 13:58:40|1094.46|1083.66|1094.19|1083.39|1094.46|1083.66|1093.85|1083.05|6
1645019930000|2022-02-16 13:58:50|1093.9|1083.1|1094.9|1084.1|1094.9|1084.1|1093.56|1082.76|15
1645019940000|2022-02-16 13:59:00|1094.67|1083.87|1094.8|1084|1094.8|1084|1094.4|1083.6|3
1645019950000|2022-02-16 13:59:10|1094.4|1083.6|1093.9|1083.1|1094.57|1083.77|1093.9|1083.1|9
1645019960000|2022-02-16 13:59:20|1093.62|1082.82|1093.62|1082.82|1093.62|1082.82|1093.62|1082.82|1
1645019970000|2022-02-16 13:59:30|1093.5|1082.7|1093|1082.2|1093.5|1082.7|1093|1082.2|3
1645019980000|2022-02-16 13:59:40|1093.4|1082.6|1096.12|1085.32|1096.12|1085.32|1093.4|1082.6|9
1645019990000|2022-02-16 13:59:50|1095.9|1085.1|1095.95|1085.15|1097.47|1086.67|1095.9|1085.1|16
1645020000000|2022-02-16 14:00:00|1096.37|1085.57|1095.4|1084.6|1096.37|1085.57|1095.4|1084.6|7
1645020010000|2022-02-16 14:00:10|1094.9|1084.1|1094.76|1083.96|1094.94|1084.14|1093.9|1083.1|12
1645020020000|2022-02-16 14:00:20|1094.4|1083.6|1094.22|1083.42|1094.4|1083.6|1094.22|1083.42|2
1645020030000|2022-02-16 14:00:30|1093.9|1083.1|1093.63|1082.83|1094.22|1083.42|1093.63|1082.83|6
1645020040000|2022-02-16 14:00:40|1093.54|1082.74|1093.34|1082.54|1093.54|1082.74|1092.76|1081.96|8
1645020050000|2022-02-16 14:00:50|1093.7|1082.9|1093.42|1082.62|1093.7|1082.9|1093.42|1082.62|3
1645020060000|2022-02-16 14:01:00|1093.32|1082.52|1093.43|1082.63|1093.54|1082.74|1093.32|1082.52|7
1645020070000|2022-02-16 14:01:10|1093.01|1082.21|1092.9|1082.1|1093.01|1082.21|1092.9|1082.1|2
1645020080000|2022-02-16 14:01:20|1092.73|1081.93|1093.3|1082.5|1093.3|1082.5|1092.73|1081.93|6
1645020090000|2022-02-16 14:01:30|1093.8|1083|1093.6|1082.8|1093.8|1083|1093.52|1082.72|3
1645020110000|2022-02-16 14:01:50|1093.8|1083|1093.47|1082.67|1093.8|1083|1093.1|1082.3|8
1645020120000|2022-02-16 14:02:00|1093.6|1082.8|1093.48|1082.68|1093.6|1082.8|1093.47|1082.67|3
1645020130000|2022-02-16 14:02:10|1093.47|1082.67|1093.53|1082.73|1093.53|1082.73|1093.47|1082.67|2
1645020140000|2022-02-16 14:02:20|1093.15|1082.35|1094.9|1084.1|1094.9|1084.1|1093.15|1082.35|9
1645020160000|2022-02-16 14:02:40|1094.93|1084.13|1094.9|1084.1|1094.95|1084.15|1094.9|1084.1|3
1645020170000|2022-02-16 14:02:50|1095.19|1084.39|1096.12|1085.32|1096.12|1085.32|1095.19|1084.39|9
1645020180000|2022-02-16 14:03:00|1096.16|1085.36|1096.9|1086.1|1096.9|1086.1|1096.12|1085.32|10
1645020190000|2022-02-16 14:03:10|1096.65|1085.85|1096.9|1086.1|1096.9|1086.1|1096.59|1085.79|3
1645020200000|2022-02-16 14:03:20|1097.4|1086.6|1097.9|1087.1|1097.9|1087.1|1096.9|1086.1|14
1645020210000|2022-02-16 14:03:30|1097.75|1086.95|1097.87|1087.07|1097.9|1087.1|1097.75|1086.95|7
1645020220000|2022-02-16 14:03:40|1097.84|1087.04|1098.15|1087.35|1098.15|1087.35|1097.84|1087.04|3
1645020230000|2022-02-16 14:03:50|1098.1|1087.3|1097.98|1087.18|1098.1|1087.3|1097.98|1087.18|2
1645020260000|2022-02-16 14:04:20|1098.1|1087.3|1098.68|1087.88|1098.8|1088|1098.1|1087.3|8
1645020270000|2022-02-16 14:04:30|1098.8|1088|1098.88|1088.08|1098.9|1088.1|1098.8|1088|3
1645020280000|2022-02-16 14:04:40|1099.01|1088.21|1099|1088.2|1099.01|1088.21|1098.98|1088.18|3
1645020290000|2022-02-16 14:04:50|1099.02|1088.22|1098.85|1088.05|1099.03|1088.23|1098.85|1088.05|4
1645020310000|2022-02-16 14:05:10|1098.23|1087.43|1098.25|1087.45|1098.4|1087.6|1098.23|1087.43|3
1645020320000|2022-02-16 14:05:20|1098.4|1087.6|1098.55|1087.75|1098.55|1087.75|1098.4|1087.6|3
1645020330000|2022-02-16 14:05:30|1098.25|1087.45|1098.25|1087.45|1098.25|1087.45|1098.25|1087.45|1
1645020340000|2022-02-16 14:05:40|1098.4|1087.6|1098.4|1087.6|1098.4|1087.6|1098.4|1087.6|1
1645020350000|2022-02-16 14:05:50|1097.36|1086.56|1097.36|1086.56|1097.36|1086.56|1097.36|1086.56|1
1645020360000|2022-02-16 14:06:00|1097.29|1086.49|1097.29|1086.49|1097.29|1086.49|1097.29|1086.49|1
1645020370000|2022-02-16 14:06:10|1097.39|1086.59|1097.88|1087.08|1097.9|1087.1|1097.12|1086.32|5
1645020380000|2022-02-16 14:06:20|1097.9|1087.1|1098.15|1087.35|1098.15|1087.35|1097.9|1087.1|3
1645020400000|2022-02-16 14:06:40|1098.93|1088.13|1098.95|1088.15|1098.95|1088.15|1098.93|1088.13|2
1645020410000|2022-02-16 14:06:50|1098.97|1088.17|1099|1088.2|1099|1088.2|1098.95|1088.15|5
1645020420000|2022-02-16 14:07:00|1098.95|1088.15|1099.18|1088.38|1099.2|1088.4|1098.95|1088.15|4
1645020430000|2022-02-16 14:07:10|1099.05|1088.25|1099.15|1088.35|1099.15|1088.35|1099.05|1088.25|5
1645020440000|2022-02-16 14:07:20|1099.1|1088.3|1099.1|1088.3|1099.1|1088.3|1099.1|1088.3|1
1645020450000|2022-02-16 14:07:30|1099.05|1088.25|1099.26|1088.46|1099.26|1088.46|1098.93|1088.13|8
1645020460000|2022-02-16 14:07:40|1099.77|1088.97|1099.86|1089.06|1099.9|1089.1|1099.58|1088.78|7
1645020470000|2022-02-16 14:07:50|1099.9|1089.1|1099.41|1088.61|1099.9|1089.1|1099.41|1088.61|5
1645020480000|2022-02-16 14:08:00|1099.16|1088.36|1099.16|1088.36|1099.16|1088.36|1099.16|1088.36|1
1645020490000|2022-02-16 14:08:10|1098.9|1088.1|1097.9|1087.1|1098.9|1088.1|1097.9|1087.1|3
1645020500000|2022-02-16 14:08:20|1097.82|1087.02|1097.82|1087.02|1097.9|1087.1|1097.82|1087.02|3
1645020510000|2022-02-16 14:08:30|1097.71|1086.91|1097.71|1086.91|1097.71|1086.91|1097.71|1086.91|1
1645020520000|2022-02-16 14:08:40|1097.52|1086.72|1097.52|1086.72|1097.52|1086.72|1097.52|1086.72|1
1645020530000|2022-02-16 14:08:50|1097.65|1086.85|1097.44|1086.64|1097.65|1086.85|1097.15|1086.35|5
1645020540000|2022-02-16 14:09:00|1097.15|1086.35|1096.1|1085.3|1097.15|1086.35|1096.1|1085.3|3
1645020550000|2022-02-16 14:09:10|1096.35|1085.55|1096.36|1085.56|1096.61|1085.81|1096.35|1085.55|5
1645020560000|2022-02-16 14:09:20|1095.9|1085.1|1096.27|1085.47|1096.27|1085.47|1095.9|1085.1|3
1645020570000|2022-02-16 14:09:30|1096.15|1085.35|1096.88|1086.08|1096.88|1086.08|1096.15|1085.35|6
1645020580000|2022-02-16 14:09:40|1096.89|1086.09|1096.89|1086.09|1096.89|1086.09|1096.89|1086.09|1
1645020600000|2022-02-16 14:10:00|1097.38|1086.58|1097.07|1086.27|1097.38|1086.58|1097.07|1086.27|4
1645020610000|2022-02-16 14:10:10|1096.88|1086.08|1097.07|1086.27|1097.07|1086.27|1096.88|1086.08|2
1645020630000|2022-02-16 14:10:30|1096.88|1086.08|1096.88|1086.08|1096.88|1086.08|1096.88|1086.08|1
1645020640000|2022-02-16 14:10:40|1096.9|1086.1|1096.9|1086.1|1096.9|1086.1|1096.83|1086.03|3
1645020650000|2022-02-16 14:10:50|1097.09|1086.29|1096.9|1086.1|1097.44|1086.64|1096.9|1086.1|6
1645020690000|2022-02-16 14:11:30|1096.77|1085.97|1096.71|1085.91|1096.77|1085.97|1096.71|1085.91|2
1645020700000|2022-02-16 14:11:40|1096.65|1085.85|1096.9|1086.1|1096.9|1086.1|1096.4|1085.6|6
1645020710000|2022-02-16 14:11:50|1096.82|1086.02|1096.65|1085.85|1096.82|1086.02|1096.54|1085.74|4
1645020720000|2022-02-16 14:12:00|1096.4|1085.6|1096.4|1085.6|1096.9|1086.1|1096.4|1085.6|5
1645020730000|2022-02-16 14:12:10|1096.65|1085.85|1096.9|1086.1|1097.11|1086.31|1096.41|1085.61|7
1645020740000|2022-02-16 14:12:20|1097.09|1086.29|1097.84|1087.04|1097.84|1087.04|1097.09|1086.29|7
1645020750000|2022-02-16 14:12:30|1097.87|1087.07|1099.06|1088.26|1099.07|1088.27|1097.87|1087.07|11
1645020760000|2022-02-16 14:12:40|1099|1088.2|1099|1088.2|1099|1088.2|1099|1088.2|1
1645020770000|2022-02-16 14:12:50|1099.15|1088.35|1099.25|1088.45|1099.25|1088.45|1099.05|1088.25|5
1645020780000|2022-02-16 14:13:00|1099.27|1088.47|1099.27|1088.47|1099.27|1088.47|1099.27|1088.47|1
1645020790000|2022-02-16 14:13:10|1099.26|1088.46|1098.8|1088|1099.26|1088.46|1098.8|1088|3
1645020810000|2022-02-16 14:13:30|1098.9|1088.1|1099.1|1088.3|1099.22|1088.42|1098.85|1088.05|8
1645020820000|2022-02-16 14:13:40|1099.16|1088.36|1099.46|1088.66|1099.46|1088.66|1099.1|1088.3|10
1645020830000|2022-02-16 14:13:50|1099.51|1088.71|1099.16|1088.36|1099.51|1088.71|1099.16|1088.36|3
1645020840000|2022-02-16 14:14:00|1098.9|1088.1|1097.9|1087.1|1098.9|1088.1|1097.9|1087.1|5
1645020850000|2022-02-16 14:14:10|1097.89|1087.09|1097.77|1086.97|1097.89|1087.09|1097.77|1086.97|3
1645020860000|2022-02-16 14:14:20|1097.25|1086.45|1097.58|1086.78|1097.63|1086.83|1097.25|1086.45|3
1645020870000|2022-02-16 14:14:30|1097.52|1086.72|1097.71|1086.91|1097.82|1087.02|1097.49|1086.69|5
1645020880000|2022-02-16 14:14:40|1097.82|1087.02|1097.82|1087.02|1097.82|1087.02|1097.82|1087.02|1
1645020890000|2022-02-16 14:14:50|1097.49|1086.69|1097.15|1086.35|1097.49|1086.69|1097.15|1086.35|3
1645020900000|2022-02-16 14:15:00|1096.9|1086.1|1096.9|1086.1|1096.9|1086.1|1096.9|1086.1|1
1645020910000|2022-02-16 14:15:10|1097.15|1086.35|1097.48|1086.68|1097.48|1086.68|1097.15|1086.35|2
1645020920000|2022-02-16 14:15:20|1097.6|1086.8|1098.15|1087.35|1098.15|1087.35|1097.6|1086.8|6
1645020930000|2022-02-16 14:15:30|1098.65|1087.85|1099|1088.2|1099|1088.2|1098.46|1087.66|7
1645020950000|2022-02-16 14:15:50|1098.99|1088.19|1098.99|1088.19|1098.99|1088.19|1098.99|1088.19|1
1645020960000|2022-02-16 14:16:00|1099.05|1088.25|1099.05|1088.25|1099.31|1088.51|1099.05|1088.25|5
1645020970000|2022-02-16 14:16:10|1099.27|1088.47|1099.37|1088.57|1099.37|1088.57|1099.15|1088.35|4
1645020980000|2022-02-16 14:16:20|1099.15|1088.35|1098.21|1087.41|1099.15|1088.35|1098.2|1087.4|11
1645020990000|2022-02-16 14:16:30|1098.18|1087.38|1098.19|1087.39|1098.19|1087.39|1098.18|1087.38|6
1645021000000|2022-02-16 14:16:40|1098.18|1087.38|1097.79|1086.99|1098.19|1087.39|1097.79|1086.99|12
1645021010000|2022-02-16 14:16:50|1097.86|1087.06|1097.88|1087.08|1097.93|1087.13|1097.79|1086.99|15
1645021020000|2022-02-16 14:17:00|1098.05|1087.25|1098.05|1087.25|1098.05|1087.25|1098.05|1087.25|1
1645021030000|2022-02-16 14:17:10|1097.9|1087.1|1099|1088.2|1099|1088.2|1097.9|1087.1|4
1645021040000|2022-02-16 14:17:20|1098.93|1088.13|1099.03|1088.23|1099.03|1088.23|1098.93|1088.13|2
1645021050000|2022-02-16 14:17:30|1099.1|1088.3|1099.78|1088.98|1099.78|1088.98|1099.1|1088.3|6
1645021060000|2022-02-16 14:17:40|1099.74|1088.94|1099.95|1089.15|1100.05|1089.25|1099.57|1088.77|10
1645021070000|2022-02-16 14:17:50|1100.05|1089.25|1099.86|1089.06|1100.09|1089.29|1099.86|1089.06|5
1645021080000|2022-02-16 14:18:00|1099.85|1089.05|1099.75|1088.95|1099.85|1089.05|1099.18|1088.38|4
1645021090000|2022-02-16 14:18:10|1099.82|1089.02|1099.84|1089.04|1099.9|1089.1|1099.82|1089.02|3
1645021100000|2022-02-16 14:18:20|1099.74|1088.94|1099.9|1089.1|1099.9|1089.1|1099.5|1088.7|6
1645021110000|2022-02-16 14:18:30|1100.02|1089.22|1100.02|1089.22|1100.02|1089.22|1099.9|1089.1|3
1645021120000|2022-02-16 14:18:40|1099.9|1089.1|1099.73|1088.93|1099.9|1089.1|1099.73|1088.93|5
1645021130000|2022-02-16 14:18:50|1099.23|1088.43|1098.63|1087.83|1099.73|1088.93|1098.63|1087.83|5
1645021140000|2022-02-16 14:19:00|1098.64|1087.84|1098.42|1087.62|1098.64|1087.84|1098.42|1087.62|6
1645021150000|2022-02-16 14:19:10|1098.55|1087.75|1098.09|1087.29|1098.55|1087.75|1098.09|1087.29|4
1645021160000|2022-02-16 14:19:20|1098.12|1087.32|1098.12|1087.32|1098.12|1087.32|1098.12|1087.32|1
1645021170000|2022-02-16 14:19:30|1098.35|1087.55|1098.35|1087.55|1098.42|1087.62|1098.35|1087.55|3
1645021180000|2022-02-16 14:19:40|1098.12|1087.32|1097.27|1086.47|1098.12|1087.32|1097.27|1086.47|6
1645021190000|2022-02-16 14:19:50|1097.05|1086.25|1098.12|1087.32|1098.12|1087.32|1097.05|1086.25|4
1645021200000|2022-02-16 14:20:00|1098.4|1087.6|1098.3|1087.5|1098.55|1087.75|1098.3|1087.5|3
1645021210000|2022-02-16 14:20:10|1098.43|1087.63|1097.49|1086.69|1098.43|1087.63|1097.49|1086.69|9
1645021220000|2022-02-16 14:20:20|1097.53|1086.73|1097.53|1086.73|1097.53|1086.73|1097.53|1086.73|1
1645021230000|2022-02-16 14:20:30|1097.37|1086.57|1097.12|1086.32|1097.4|1086.6|1097.12|1086.32|5
1645021240000|2022-02-16 14:20:40|1096.9|1086.1|1096.25|1085.45|1096.9|1086.1|1096.25|1085.45|3
1645021250000|2022-02-16 14:20:50|1096.5|1085.7|1096.35|1085.55|1096.5|1085.7|1096.1|1085.3|4
1645021260000|2022-02-16 14:21:00|1096.6|1085.8|1096.35|1085.55|1096.6|1085.8|1096.35|1085.55|2
1645021270000|2022-02-16 14:21:10|1096.1|1085.3|1096.1|1085.3|1096.52|1085.72|1096.1|1085.3|3
1645021280000|2022-02-16 14:21:20|1095.63|1084.83|1095.63|1084.83|1095.63|1084.83|1095.63|1084.83|1
1645021300000|2022-02-16 14:21:40|1095.43|1084.63|1095.25|1084.45|1095.45|1084.65|1095|1084.2|6
1645021310000|2022-02-16 14:21:50|1095.38|1084.58|1095.9|1085.1|1095.9|1085.1|1095.38|1084.58|6
1645021320000|2022-02-16 14:22:00|1095.69|1084.89|1095.32|1084.52|1095.81|1085.01|1095.32|1084.52|7
1645021330000|2022-02-16 14:22:10|1095.69|1084.89|1095.19|1084.39|1095.69|1084.89|1095.19|1084.39|2
1645021340000|2022-02-16 14:22:20|1093.9|1083.1|1093.6|1082.8|1093.9|1083.1|1093.6|1082.8|2
1645021350000|2022-02-16 14:22:30|1093.1|1082.3|1093.5|1082.7|1093.5|1082.7|1093.1|1082.3|2
1645021360000|2022-02-16 14:22:40|1093.3|1082.5|1092.9|1082.1|1093.3|1082.5|1092.9|1082.1|4
1645021370000|2022-02-16 14:22:50|1092.79|1081.99|1091.9|1081.1|1092.88|1082.08|1091.9|1081.1|5
1645021380000|2022-02-16 14:23:00|1092.05|1081.25|1091.9|1081.1|1092.05|1081.25|1090.81|1080.01|9
1645021390000|2022-02-16 14:23:10|1092.09|1081.29|1093.12|1082.32|1093.25|1082.45|1092.09|1081.29|9
1645021400000|2022-02-16 14:23:20|1093.15|1082.35|1094.13|1083.33|1094.13|1083.33|1093.15|1082.35|6
1645021410000|2022-02-16 14:23:30|1094.23|1083.43|1093.81|1083.01|1094.91|1084.11|1093.81|1083.01|11
1645021420000|2022-02-16 14:23:40|1093.65|1082.85|1093.81|1083.01|1093.81|1083.01|1093.65|1082.85|2
1645021430000|2022-02-16 14:23:50|1093.68|1082.88|1094.21|1083.41|1094.21|1083.41|1093.65|1082.85|5
1645021440000|2022-02-16 14:24:00|1094.6|1083.8|1094.65|1083.85|1094.65|1083.85|1094.52|1083.72|4
1645021450000|2022-02-16 14:24:10|1094.81|1084.01|1095.15|1084.35|1095.15|1084.35|1094.81|1084.01|3
1645021460000|2022-02-16 14:24:20|1095.1|1084.3|1094.68|1083.88|1095.1|1084.3|1094.68|1083.88|6
1645021470000|2022-02-16 14:24:30|1094.9|1084.1|1094.9|1084.1|1094.9|1084.1|1094.9|1084.1|1
1645021490000|2022-02-16 14:24:50|1094.85|1084.05|1094.76|1083.96|1094.9|1084.1|1094.58|1083.78|7
1645021500000|2022-02-16 14:25:00|1094.65|1083.85|1093.9|1083.1|1094.76|1083.96|1093.84|1083.04|6
1645021510000|2022-02-16 14:25:10|1093.83|1083.03|1093.9|1083.1|1093.9|1083.1|1093.81|1083.01|4
1645021520000|2022-02-16 14:25:20|1094.26|1083.46|1094.51|1083.71|1094.65|1083.85|1094.05|1083.25|5
1645021530000|2022-02-16 14:25:30|1094.26|1083.46|1094.26|1083.46|1094.26|1083.46|1094.26|1083.46|1
1645021550000|2022-02-16 14:25:50|1093.9|1083.1|1093.9|1083.1|1093.9|1083.1|1093.9|1083.1|1
1645021560000|2022-02-16 14:26:00|1092.9|1082.1|1093.6|1082.8|1093.6|1082.8|1092.9|1082.1|3
1645021580000|2022-02-16 14:26:20|1092.9|1082.1|1093.05|1082.25|1093.05|1082.25|1092.9|1082.1|2
1645021590000|2022-02-16 14:26:30|1093.1|1082.3|1093.24|1082.44|1093.39|1082.59|1093.1|1082.3|3
1645021600000|2022-02-16 14:26:40|1092.95|1082.15|1091.12|1080.32|1092.95|1082.15|1090.9|1080.1|11
1645021610000|2022-02-16 14:26:50|1091.4|1080.6|1091.4|1080.6|1091.4|1080.6|1091.4|1080.6|1
1645021630000|2022-02-16 14:27:10|1091.9|1081.1|1092.4|1081.6|1092.4|1081.6|1091.9|1081.1|2
1645021650000|2022-02-16 14:27:30|1092.66|1081.86|1093.58|1082.78|1093.58|1082.78|1092.66|1081.86|3
1645021660000|2022-02-16 14:27:40|1093.08|1082.28|1092.78|1081.98|1093.08|1082.28|1092.78|1081.98|2
1645021670000|2022-02-16 14:27:50|1093.4|1082.6|1093.4|1082.6|1093.4|1082.6|1093.4|1082.6|1
1645021680000|2022-02-16 14:28:00|1092.9|1082.1|1092.9|1082.1|1092.9|1082.1|1092.9|1082.1|1
1645021690000|2022-02-16 14:28:10|1092.97|1082.17|1092.77|1081.97|1093.27|1082.47|1092.77|1081.97|5
1645021710000|2022-02-16 14:28:30|1092.9|1082.1|1092.9|1082.1|1092.9|1082.1|1092.9|1082.1|1
1645021720000|2022-02-16 14:28:40|1093.4|1082.6|1093.4|1082.6|1093.4|1082.6|1093.4|1082.6|1
1645021730000|2022-02-16 14:28:50|1093.56|1082.76|1093.58|1082.78|1093.75|1082.95|1093.56|1082.76|9
1645021740000|2022-02-16 14:29:00|1093.6|1082.8|1093.85|1083.05|1093.85|1083.05|1093.6|1082.8|2
1645021760000|2022-02-16 14:29:20|1093.79|1082.99|1093.58|1082.78|1093.79|1082.99|1093.58|1082.78|3
1645021780000|2022-02-16 14:29:40|1093.51|1082.71|1093.51|1082.71|1093.51|1082.71|1093.51|1082.71|1
1645021790000|2022-02-16 14:29:50|1093.58|1082.78|1093.9|1083.1|1094.4|1083.6|1093.47|1082.67|7
1645021800000|2022-02-16 14:30:00|1094.12|1083.32|1094.98|1084.18|1094.98|1084.18|1094.12|1083.32|6
1645021810000|2022-02-16 14:30:10|1095.23|1084.43|1096.58|1085.78|1096.58|1085.78|1095.23|1084.43|7
1645021820000|2022-02-16 14:30:20|1095.72|1084.92|1095.9|1085.1|1095.9|1085.1|1095.72|1084.92|2
1645021830000|2022-02-16 14:30:30|1095.81|1085.01|1094.77|1083.97|1095.81|1085.01|1094.77|1083.97|6
1645021840000|2022-02-16 14:30:40|1094.61|1083.81|1093.9|1083.1|1094.67|1083.87|1093.9|1083.1|6
1645021850000|2022-02-16 14:30:50|1093.65|1082.85|1092.65|1081.85|1093.9|1083.1|1092.65|1081.85|4
1645021860000|2022-02-16 14:31:00|1092.69|1081.89|1092.72|1081.92|1093.15|1082.35|1092.69|1081.89|10
1645021870000|2022-02-16 14:31:10|1092.55|1081.75|1091.84|1081.04|1092.55|1081.75|1091.84|1081.04|4
1645021880000|2022-02-16 14:31:20|1091.9|1081.1|1091.75|1080.95|1091.96|1081.16|1091.75|1080.95|5
1645021890000|2022-02-16 14:31:30|1091.9|1081.1|1091.67|1080.87|1091.9|1081.1|1091.67|1080.87|4
1645021900000|2022-02-16 14:31:40|1091.82|1081.02|1091.9|1081.1|1091.9|1081.1|1091.78|1080.98|3
1645021910000|2022-02-16 14:31:50|1091.87|1081.07|1091.9|1081.1|1091.9|1081.1|1091.8|1081|3
1645021920000|2022-02-16 14:32:00|1091.81|1081.01|1091.9|1081.1|1091.9|1081.1|1091.81|1081.01|2
1645021930000|2022-02-16 14:32:10|1092.21|1081.41|1092.05|1081.25|1092.24|1081.44|1092.05|1081.25|3
1645021940000|2022-02-16 14:32:20|1092.77|1081.97|1093.6|1082.8|1093.85|1083.05|1092.77|1081.97|6
1645021950000|2022-02-16 14:32:30|1093.68|1082.88|1094.65|1083.85|1094.65|1083.85|1093.6|1082.8|7
1645021960000|2022-02-16 14:32:40|1094.85|1084.05|1094.4|1083.6|1094.85|1084.05|1094.4|1083.6|2
1645021970000|2022-02-16 14:32:50|1094.56|1083.76|1095.12|1084.32|1095.22|1084.42|1094.56|1083.76|6
1645021980000|2022-02-16 14:33:00|1095.3|1084.5|1096.09|1085.29|1096.35|1085.55|1095.3|1084.5|14
1645021990000|2022-02-16 14:33:10|1095.9|1085.1|1095.3|1084.5|1095.9|1085.1|1094.9|1084.1|6
1645022000000|2022-02-16 14:33:20|1095.6|1084.8|1095|1084.2|1095.6|1084.8|1095|1084.2|6
1645022010000|2022-02-16 14:33:30|1095.4|1084.6|1095.4|1084.6|1095.4|1084.6|1095.4|1084.6|1
1645022020000|2022-02-16 14:33:40|1095.3|1084.5|1095.8|1085|1095.8|1085|1095.3|1084.5|8
1645022030000|2022-02-16 14:33:50|1095.9|1085.1|1095.75|1084.95|1095.9|1085.1|1095.75|1084.95|3
1645022040000|2022-02-16 14:34:00|1095.83|1085.03|1095.81|1085.01|1095.9|1085.1|1095.69|1084.89|5
1645022050000|2022-02-16 14:34:10|1095.82|1085.02|1095.68|1084.88|1095.82|1085.02|1095.68|1084.88|2
1645022060000|2022-02-16 14:34:20|1095.82|1085.02|1096.22|1085.42|1096.22|1085.42|1095.82|1085.02|5
1645022080000|2022-02-16 14:34:40|1096.55|1085.75|1096.4|1085.6|1096.6|1085.8|1096.19|1085.39|7
1645022090000|2022-02-16 14:34:50|1096.19|1085.39|1095.9|1085.1|1096.34|1085.54|1095.85|1085.05|5
1645022100000|2022-02-16 14:35:00|1095.78|1084.98|1095.81|1085.01|1095.9|1085.1|1095.78|1084.98|3
1645022110000|2022-02-16 14:35:10|1095.9|1085.1|1095.84|1085.04|1095.9|1085.1|1095.84|1085.04|2
1645022130000|2022-02-16 14:35:30|1095.9|1085.1|1095.9|1085.1|1095.9|1085.1|1095.85|1085.05|3
1645022140000|2022-02-16 14:35:40|1096.12|1085.32|1095.9|1085.1|1096.12|1085.32|1095.85|1085.05|4
1645022150000|2022-02-16 14:35:50|1095.85|1085.05|1095.9|1085.1|1095.9|1085.1|1095.85|1085.05|2
1645022160000|2022-02-16 14:36:00|1095.88|1085.08|1095.65|1084.85|1095.9|1085.1|1095.65|1084.85|4
1645022170000|2022-02-16 14:36:10|1095.4|1084.6|1094.19|1083.39|1095.4|1084.6|1093.88|1083.08|8
1645022180000|2022-02-16 14:36:20|1094.39|1083.59|1094.39|1083.59|1094.39|1083.59|1094.39|1083.59|1
1645022190000|2022-02-16 14:36:30|1094.11|1083.31|1095.25|1084.45|1095.65|1084.85|1094.11|1083.31|7
1645022200000|2022-02-16 14:36:40|1094.9|1084.1|1094.61|1083.81|1094.91|1084.11|1094.61|1083.81|5
1645022210000|2022-02-16 14:36:50|1094.8|1084|1094.8|1084|1094.8|1084|1094.8|1084|1
1645022220000|2022-02-16 14:37:00|1094.61|1083.81|1094.4|1083.6|1094.61|1083.81|1094.11|1083.31|5
1645022230000|2022-02-16 14:37:10|1094.29|1083.49|1094.29|1083.49|1094.29|1083.49|1094.29|1083.49|1
1645022240000|2022-02-16 14:37:20|1094.4|1083.6|1094.53|1083.73|1094.53|1083.73|1094.4|1083.6|3
1645022250000|2022-02-16 14:37:30|1094.75|1083.95|1094.75|1083.95|1094.75|1083.95|1094.61|1083.81|4
1645022260000|2022-02-16 14:37:40|1094.79|1083.99|1094.9|1084.1|1094.9|1084.1|1094.79|1083.99|2
1645022270000|2022-02-16 14:37:50|1094.62|1083.82|1094.62|1083.82|1094.62|1083.82|1094.62|1083.82|1
1645022290000|2022-02-16 14:38:10|1094.87|1084.07|1094.9|1084.1|1095.19|1084.39|1094.8|1084|6
1645022300000|2022-02-16 14:38:20|1094.88|1084.08|1094.62|1083.82|1094.88|1084.08|1094.62|1083.82|2
1645022310000|2022-02-16 14:38:30|1094.12|1083.32|1093.9|1083.1|1094.12|1083.32|1093.9|1083.1|2
1645022340000|2022-02-16 14:39:00|1093.78|1082.98|1093.9|1083.1|1093.9|1083.1|1093.78|1082.98|2
1645022350000|2022-02-16 14:39:10|1094.12|1083.32|1094.12|1083.32|1094.12|1083.32|1094.12|1083.32|1
1645022360000|2022-02-16 14:39:20|1093.9|1083.1|1094.4|1083.6|1094.4|1083.6|1093.9|1083.1|3
1645022370000|2022-02-16 14:39:30|1094.65|1083.85|1094.52|1083.72|1094.65|1083.85|1094.52|1083.72|4
1645022380000|2022-02-16 14:39:40|1094.1|1083.3|1094.1|1083.3|1094.1|1083.3|1094.1|1083.3|1
1645022390000|2022-02-16 14:39:50|1093.95|1083.15|1093.9|1083.1|1093.95|1083.15|1093.9|1083.1|2
1645022400000|2022-02-16 14:40:00|1093.82|1083.02|1093.84|1083.04|1093.9|1083.1|1093.75|1082.95|5
1645022410000|2022-02-16 14:40:10|1093.9|1083.1|1094.82|1084.02|1094.82|1084.02|1093.7|1082.9|11
1645022420000|2022-02-16 14:40:20|1094.77|1083.97|1094.85|1084.05|1094.85|1084.05|1094.45|1083.65|3
1645022430000|2022-02-16 14:40:30|1094.82|1084.02|1094.25|1083.45|1094.82|1084.02|1094.25|1083.45|3
1645022450000|2022-02-16 14:40:50|1094.5|1083.7|1094.65|1083.85|1094.65|1083.85|1094.5|1083.7|2
1645022460000|2022-02-16 14:41:00|1094.63|1083.83|1094.4|1083.6|1094.9|1084.1|1094.4|1083.6|4
1645022480000|2022-02-16 14:41:20|1093.9|1083.1|1093.53|1082.73|1093.9|1083.1|1093.53|1082.73|2
1645022490000|2022-02-16 14:41:30|1093.62|1082.82|1093.9|1083.1|1093.9|1083.1|1093.4|1082.6|5
1645022500000|2022-02-16 14:41:40|1093.53|1082.73|1093.89|1083.09|1093.9|1083.1|1093.4|1082.6|8
1645022510000|2022-02-16 14:41:50|1094.1|1083.3|1094.65|1083.85|1094.65|1083.85|1094.1|1083.3|3
1645022520000|2022-02-16 14:42:00|1094.54|1083.74|1094.52|1083.72|1094.54|1083.74|1094.52|1083.72|2
1645022540000|2022-02-16 14:42:20|1094.85|1084.05|1094.85|1084.05|1094.85|1084.05|1094.85|1084.05|1
1645022550000|2022-02-16 14:42:30|1094.61|1083.81|1094.75|1083.95|1094.75|1083.95|1094.61|1083.81|2
1645022560000|2022-02-16 14:42:40|1094.23|1083.43|1094.75|1083.95|1094.75|1083.95|1094.23|1083.43|3
1645022580000|2022-02-16 14:43:00|1094.6|1083.8|1094.9|1084.1|1094.9|1084.1|1094.6|1083.8|7
1645022590000|2022-02-16 14:43:10|1095.01|1084.21|1095.58|1084.78|1095.59|1084.79|1095.01|1084.21|4
1645022600000|2022-02-16 14:43:20|1095.33|1084.53|1094.9|1084.1|1095.33|1084.53|1094.81|1084.01|4
1645022620000|2022-02-16 14:43:40|1094.79|1083.99|1095.4|1084.6|1095.4|1084.6|1094.66|1083.86|3
1645022640000|2022-02-16 14:44:00|1094.9|1084.1|1094.9|1084.1|1094.9|1084.1|1094.85|1084.05|4
1645022650000|2022-02-16 14:44:10|1095.4|1084.6|1095.62|1084.82|1095.62|1084.82|1095.4|1084.6|3
1645022660000|2022-02-16 14:44:20|1095.4|1084.6|1094.9|1084.1|1095.4|1084.6|1094.9|1084.1|3
1645022670000|2022-02-16 14:44:30|1094.4|1083.6|1093.9|1083.1|1094.82|1084.02|1093.9|1083.1|4
1645022680000|2022-02-16 14:44:40|1093.84|1083.04|1092.77|1081.97|1093.9|1083.1|1092.77|1081.97|5
1645022690000|2022-02-16 14:44:50|1092.66|1081.86|1091.85|1081.05|1092.66|1081.86|1091.81|1081.01|8
1645022700000|2022-02-16 14:45:00|1091.9|1081.1|1092.31|1081.51|1092.31|1081.51|1091.9|1081.1|5
1645022710000|2022-02-16 14:45:10|1092.06|1081.26|1092.85|1082.05|1093.1|1082.3|1092|1081.2|7
1645022720000|2022-02-16 14:45:20|1092.56|1081.76|1092.56|1081.76|1092.7|1081.9|1092.56|1081.76|3
1645022730000|2022-02-16 14:45:30|1092.9|1082.1|1093.25|1082.45|1093.25|1082.45|1092.9|1082.1|4
1645022750000|2022-02-16 14:45:50|1093.19|1082.39|1092.9|1082.1|1093.19|1082.39|1092.9|1082.1|3
1645022760000|2022-02-16 14:46:00|1093.23|1082.43|1093.51|1082.71|1093.51|1082.71|1093.23|1082.43|4
1645022770000|2022-02-16 14:46:10|1093.54|1082.74|1093.73|1082.93|1093.73|1082.93|1093.54|1082.74|3
1645022790000|2022-02-16 14:46:30|1093.23|1082.43|1092.9|1082.1|1093.44|1082.64|1092.9|1082.1|6
1645022800000|2022-02-16 14:46:40|1093.15|1082.35|1092.9|1082.1|1093.48|1082.68|1092.79|1081.99|5
1645022820000|2022-02-16 14:47:00|1093.09|1082.29|1092.9|1082.1|1093.09|1082.29|1092.65|1081.85|11
1645022830000|2022-02-16 14:47:10|1092.31|1081.51|1092.69|1081.89|1092.9|1082.1|1092.31|1081.51|3
1645022860000|2022-02-16 14:47:40|1092.9|1082.1|1091.9|1081.1|1092.9|1082.1|1091.9|1081.1|4
1645022870000|2022-02-16 14:47:50|1091.81|1081.01|1091.99|1081.19|1092.05|1081.25|1091.81|1081.01|4
1645022880000|2022-02-16 14:48:00|1092.24|1081.44|1092.33|1081.53|1092.33|1081.53|1091.9|1081.1|11
1645022890000|2022-02-16 14:48:10|1092.05|1081.25|1091.79|1080.99|1092.05|1081.25|1091.79|1080.99|3
1645022900000|2022-02-16 14:48:20|1091.74|1080.94|1091.9|1081.1|1091.9|1081.1|1091.74|1080.94|2
1645022910000|2022-02-16 14:48:30|1091.81|1081.01|1092.33|1081.53|1092.33|1081.53|1091.64|1080.84|6
1645022920000|2022-02-16 14:48:40|1092.55|1081.75|1091.96|1081.16|1092.6|1081.8|1091.96|1081.16|6
1645022940000|2022-02-16 14:49:00|1091.65|1080.85|1091.1|1080.3|1091.65|1080.85|1091.1|1080.3|5
1645022950000|2022-02-16 14:49:10|1090.9|1080.1|1091.15|1080.35|1091.4|1080.6|1090.86|1080.06|7
1645022960000|2022-02-16 14:49:20|1091.22|1080.42|1091.66|1080.86|1091.66|1080.86|1091.22|1080.42|5
1645022970000|2022-02-16 14:49:30|1091.87|1081.07|1092.1|1081.3|1092.1|1081.3|1091.85|1081.05|7
1645022980000|2022-02-16 14:49:40|1092.19|1081.39|1092.7|1081.9|1092.7|1081.9|1092.19|1081.39|3
1645022990000|2022-02-16 14:49:50|1092.5|1081.7|1092.75|1081.95|1092.75|1081.95|1092.5|1081.7|3
1645023010000|2022-02-16 14:50:10|1092.45|1081.65|1092.55|1081.75|1092.55|1081.75|1092.05|1081.25|4
1645023020000|2022-02-16 14:50:20|1092.48|1081.68|1091.88|1081.08|1092.48|1081.68|1091.88|1081.08|6
1645023030000|2022-02-16 14:50:30|1091.8|1081|1090.9|1080.1|1091.85|1081.05|1090.84|1080.04|5
1645023040000|2022-02-16 14:50:40|1091.4|1080.6|1090.9|1080.1|1091.85|1081.05|1090.9|1080.1|12
1645023050000|2022-02-16 14:50:50|1090.81|1080.01|1088.9|1078.1|1090.9|1080.1|1088.9|1078.1|8
1645023060000|2022-02-16 14:51:00|1087.9|1077.1|1087.9|1077.1|1087.9|1077.1|1087.77|1076.97|5
1645023070000|2022-02-16 14:51:10|1088.4|1077.6|1089.32|1078.52|1089.7|1078.9|1088.4|1077.6|13
1645023080000|2022-02-16 14:51:20|1089.8|1079|1089.9|1079.1|1089.9|1079.1|1089.7|1078.9|3
1645023090000|2022-02-16 14:51:30|1090.19|1079.39|1090.19|1079.39|1090.19|1079.39|1089.9|1079.1|3
1645023100000|2022-02-16 14:51:40|1089.9|1079.1|1090.9|1080.1|1090.9|1080.1|1089.9|1079.1|6
1645023120000|2022-02-16 14:52:00|1091.3|1080.5|1090.9|1080.1|1091.46|1080.66|1090.9|1080.1|4
1645023130000|2022-02-16 14:52:10|1091.3|1080.5|1090.9|1080.1|1091.3|1080.5|1090.54|1079.74|8
1645023140000|2022-02-16 14:52:20|1090.84|1080.04|1089.7|1078.9|1090.84|1080.04|1089.7|1078.9|5
1645023150000|2022-02-16 14:52:30|1089|1078.2|1087.9|1077.1|1089|1078.2|1087.9|1077.1|6
1645023160000|2022-02-16 14:52:40|1087.82|1077.02|1087.9|1077.1|1088.69|1077.89|1087.81|1077.01|15
1645023170000|2022-02-16 14:52:50|1088.4|1077.6|1088.67|1077.87|1088.8|1078|1087.9|1077.1|10
1645023180000|2022-02-16 14:53:00|1088.1|1077.3|1087.81|1077.01|1088.1|1077.3|1087.81|1077.01|3
1645023190000|2022-02-16 14:53:10|1087.9|1077.1|1088.12|1077.32|1088.12|1077.32|1087.75|1076.95|4
1645023200000|2022-02-16 14:53:20|1087.9|1077.1|1087.9|1077.1|1087.9|1077.1|1087.9|1077.1|1
1645023210000|2022-02-16 14:53:30|1088.4|1077.6|1088.57|1077.77|1088.57|1077.77|1088.17|1077.37|8
1645023220000|2022-02-16 14:53:40|1088.17|1077.37|1087.9|1077.1|1088.17|1077.37|1087.78|1076.98|4
1645023230000|2022-02-16 14:53:50|1087.69|1076.89|1087.69|1076.89|1087.69|1076.89|1087.69|1076.89|1
1645023240000|2022-02-16 14:54:00|1087.82|1077.02|1087.82|1077.02|1087.82|1077.02|1087.4|1076.6|3
1645023250000|2022-02-16 14:54:10|1087.4|1076.6|1086.18|1075.38|1087.4|1076.6|1085.81|1075.01|9
1645023260000|2022-02-16 14:54:20|1086.59|1075.79|1086.77|1075.97|1086.86|1076.06|1086.15|1075.35|8
1645023270000|2022-02-16 14:54:30|1086.36|1075.56|1087.19|1076.39|1087.19|1076.39|1086.36|1075.56|9
1645023280000|2022-02-16 14:54:40|1087.7|1076.9|1087.48|1076.68|1087.7|1076.9|1087.48|1076.68|2
1645023290000|2022-02-16 14:54:50|1087.45|1076.65|1088.16|1077.36|1088.16|1077.36|1087.45|1076.65|10
1645023300000|2022-02-16 14:55:00|1088.6|1077.8|1089.39|1078.59|1089.7|1078.9|1088.4|1077.6|16
1645023310000|2022-02-16 14:55:10|1089.32|1078.52|1089.64|1078.84|1089.64|1078.84|1089.32|1078.52|5
1645023320000|2022-02-16 14:55:20|1089.65|1078.85|1089.4|1078.6|1089.8|1079|1089.4|1078.6|9
1645023330000|2022-02-16 14:55:30|1088.9|1078.1|1087.7|1076.9|1088.9|1078.1|1087.7|1076.9|8
1645023340000|2022-02-16 14:55:40|1087.62|1076.82|1087.72|1076.92|1087.9|1077.1|1087.62|1076.82|7
1645023350000|2022-02-16 14:55:50|1087.85|1077.05|1087.9|1077.1|1088.35|1077.55|1087.85|1077.05|4
1645023360000|2022-02-16 14:56:00|1088.4|1077.6|1087.9|1077.1|1088.4|1077.6|1087.9|1077.1|4
1645023370000|2022-02-16 14:56:10|1087.86|1077.06|1087.9|1077.1|1088.3|1077.5|1087.86|1077.06|4
1645023380000|2022-02-16 14:56:20|1087.75|1076.95|1087.75|1076.95|1087.75|1076.95|1087.72|1076.92|3
1645023390000|2022-02-16 14:56:30|1087.8|1077|1087.72|1076.92|1087.8|1077|1087.65|1076.85|4
1645023400000|2022-02-16 14:56:40|1087.67|1076.87|1087.74|1076.94|1087.74|1076.94|1087.67|1076.87|2
1645023410000|2022-02-16 14:56:50|1087.72|1076.92|1087.72|1076.92|1087.72|1076.92|1086.96|1076.16|4
1645023420000|2022-02-16 14:57:00|1087.15|1076.35|1087.02|1076.22|1087.65|1076.85|1087.02|1076.22|7
1645023430000|2022-02-16 14:57:10|1086.9|1076.1|1086.9|1076.1|1086.9|1076.1|1086.9|1076.1|1
1645023440000|2022-02-16 14:57:20|1086.88|1076.08|1086.9|1076.1|1087.1|1076.3|1086.86|1076.06|4
1645023450000|2022-02-16 14:57:30|1087.4|1076.6|1087.53|1076.73|1087.53|1076.73|1087.4|1076.6|3
1645023460000|2022-02-16 14:57:40|1087.75|1076.95|1086.96|1076.16|1087.75|1076.95|1086.89|1076.09|5
1645023470000|2022-02-16 14:57:50|1086.88|1076.08|1087.15|1076.35|1087.15|1076.35|1086.46|1075.66|7
1645023480000|2022-02-16 14:58:00|1086.9|1076.1|1087.33|1076.53|1087.5|1076.7|1086.9|1076.1|7
1645023490000|2022-02-16 14:58:10|1087.65|1076.85|1087.55|1076.75|1087.65|1076.85|1087.54|1076.74|4
1645023500000|2022-02-16 14:58:20|1087.67|1076.87|1087.84|1077.04|1087.9|1077.1|1087.63|1076.83|7
1645023510000|2022-02-16 14:58:30|1087.9|1077.1|1088.48|1077.68|1088.48|1077.68|1087.9|1077.1|3
1645023520000|2022-02-16 14:58:40|1088.43|1077.63|1088.65|1077.85|1088.65|1077.85|1088.43|1077.63|3
1645023530000|2022-02-16 14:58:50|1088.55|1077.75|1088.55|1077.75|1088.55|1077.75|1088.55|1077.75|1
1645023540000|2022-02-16 14:59:00|1088.3|1077.5|1088.08|1077.28|1088.37|1077.57|1087.87|1077.07|7
1645023550000|2022-02-16 14:59:10|1087.87|1077.07|1088.15|1077.35|1088.17|1077.37|1087.87|1077.07|6
1645023560000|2022-02-16 14:59:20|1087.9|1077.1|1088.15|1077.35|1088.15|1077.35|1087.9|1077.1|2
1645023570000|2022-02-16 14:59:30|1088.2|1077.4|1088.2|1077.4|1088.2|1077.4|1088.2|1077.4|1
1645023580000|2022-02-16 14:59:40|1088.7|1077.9|1088.59|1077.79|1088.7|1077.9|1088.58|1077.78|4
1645023590000|2022-02-16 14:59:50|1088.75|1077.95|1089.67|1078.87|1089.67|1078.87|1088.75|1077.95|5
1645023600000|2022-02-16 15:00:00|1089.61|1078.81|1088.9|1078.1|1089.61|1078.81|1088.84|1078.04|7
1645023610000|2022-02-16 15:00:10|1088.69|1077.89|1088.83|1078.03|1088.9|1078.1|1088.33|1077.53|8
1645023620000|2022-02-16 15:00:20|1088.67|1077.87|1089.8|1079|1089.8|1079|1088.38|1077.58|12
1645023630000|2022-02-16 15:00:30|1089.99|1079.19|1090.9|1080.1|1090.9|1080.1|1089.88|1079.08|11
1645023640000|2022-02-16 15:00:40|1090.87|1080.07|1091.28|1080.48|1091.6|1080.8|1090.87|1080.07|16
1645023650000|2022-02-16 15:00:50|1090.97|1080.17|1091.49|1080.69|1091.58|1080.78|1090.97|1080.17|8
1645023660000|2022-02-16 15:01:00|1091.08|1080.28|1091.9|1081.1|1091.9|1081.1|1091.08|1080.28|7
1645023670000|2022-02-16 15:01:10|1092|1081.2|1092.04|1081.24|1092.57|1081.77|1092|1081.2|9
1645023680000|2022-02-16 15:01:20|1092.26|1081.46|1092.25|1081.45|1092.26|1081.46|1092|1081.2|8
1645023690000|2022-02-16 15:01:30|1092|1081.2|1091.95|1081.15|1092.29|1081.49|1091.95|1081.15|5
1645023700000|2022-02-16 15:01:40|1091.61|1080.81|1091.4|1080.6|1091.61|1080.81|1091.34|1080.54|3
1645023710000|2022-02-16 15:01:50|1091.11|1080.31|1092.65|1081.85|1092.65|1081.85|1091.11|1080.31|8
1645023720000|2022-02-16 15:02:00|1092.74|1081.94|1091.1|1080.3|1092.74|1081.94|1091.1|1080.3|8
1645023730000|2022-02-16 15:02:10|1091.41|1080.61|1091.9|1081.1|1091.9|1081.1|1091.41|1080.61|6
1645023740000|2022-02-16 15:02:20|1092.25|1081.45|1092.25|1081.45|1092.25|1081.45|1092|1081.2|3
1645023750000|2022-02-16 15:02:30|1092.49|1081.69|1092.74|1081.94|1092.74|1081.94|1092.49|1081.69|3
1645023760000|2022-02-16 15:02:40|1092.49|1081.69|1092.49|1081.69|1092.49|1081.69|1092.49|1081.69|1
1645023770000|2022-02-16 15:02:50|1092.5|1081.7|1091.9|1081.1|1092.5|1081.7|1091.9|1081.1|3
1645023780000|2022-02-16 15:03:00|1091.81|1081.01|1091.7|1080.9|1091.81|1081.01|1091.7|1080.9|2
1645023790000|2022-02-16 15:03:10|1091.9|1081.1|1092.26|1081.46|1092.31|1081.51|1091.81|1081.01|5
1645023800000|2022-02-16 15:03:20|1092.21|1081.41|1092.35|1081.55|1092.77|1081.97|1092.21|1081.41|7
1645023810000|2022-02-16 15:03:30|1092.75|1081.95|1092.76|1081.96|1092.9|1082.1|1092.75|1081.95|4
1645023830000|2022-02-16 15:03:50|1092.8|1082|1093.91|1083.11|1093.91|1083.11|1092.8|1082|5
1645023840000|2022-02-16 15:04:00|1093.89|1083.09|1093.89|1083.09|1093.9|1083.1|1093.89|1083.09|3
1645023850000|2022-02-16 15:04:10|1093.9|1083.1|1094.25|1083.45|1094.25|1083.45|1093.9|1083.1|4
1645023860000|2022-02-16 15:04:20|1094|1083.2|1094|1083.2|1094|1083.2|1094|1083.2|1
1645023870000|2022-02-16 15:04:30|1094.1|1083.3|1094.1|1083.3|1094.1|1083.3|1094.1|1083.3|1
1645023880000|2022-02-16 15:04:40|1094|1083.2|1094.15|1083.35|1094.15|1083.35|1094|1083.2|2
1645023890000|2022-02-16 15:04:50|1094.05|1083.25|1094|1083.2|1094.05|1083.25|1094|1083.2|2
1645023900000|2022-02-16 15:05:00|1094.2|1083.4|1094.2|1083.4|1094.2|1083.4|1094.2|1083.4|1
1645023910000|2022-02-16 15:05:10|1094|1083.2|1094|1083.2|1094.05|1083.25|1094|1083.2|5
1645023920000|2022-02-16 15:05:20|1094.15|1083.35|1094.18|1083.38|1094.18|1083.38|1094.15|1083.35|2
1645023930000|2022-02-16 15:05:30|1094.25|1083.45|1094.25|1083.45|1094.25|1083.45|1094.25|1083.45|1
1645023940000|2022-02-16 15:05:40|1094.1|1083.3|1094.13|1083.33|1094.13|1083.33|1094.1|1083.3|2
1645023950000|2022-02-16 15:05:50|1094.17|1083.37|1094.18|1083.38|1094.18|1083.38|1094.17|1083.37|2
1645023960000|2022-02-16 15:06:00|1094.4|1083.6|1094.94|1084.14|1094.94|1084.14|1094.4|1083.6|3
1645023970000|2022-02-16 15:06:10|1095.13|1084.33|1094.93|1084.13|1095.13|1084.33|1094.9|1084.1|6
1645023980000|2022-02-16 15:06:20|1094.9|1084.1|1094.9|1084.1|1094.93|1084.13|1094.9|1084.1|3
1645024000000|2022-02-16 15:06:40|1094.95|1084.15|1094.93|1084.13|1094.95|1084.15|1094.93|1084.13|2
1645024010000|2022-02-16 15:06:50|1095.2|1084.4|1095.11|1084.31|1095.2|1084.4|1095.05|1084.25|7
1645024020000|2022-02-16 15:07:00|1095.5|1084.7|1095.28|1084.48|1095.5|1084.7|1095.11|1084.31|7
1645024030000|2022-02-16 15:07:10|1095.83|1085.03|1095.1|1084.3|1095.9|1085.1|1095.1|1084.3|5
1645024060000|2022-02-16 15:07:40|1095.2|1084.4|1095.24|1084.44|1095.24|1084.44|1095.2|1084.4|2
1645024070000|2022-02-16 15:07:50|1095.74|1084.94|1095.74|1084.94|1095.74|1084.94|1095.74|1084.94|1
1645024080000|2022-02-16 15:08:00|1095.77|1084.97|1095.74|1084.94|1095.77|1084.97|1095.74|1084.94|2
1645024090000|2022-02-16 15:08:10|1095.39|1084.59|1095.39|1084.59|1095.39|1084.59|1095.39|1084.59|1
1645024100000|2022-02-16 15:08:20|1095.3|1084.5|1095.24|1084.44|1095.3|1084.5|1095|1084.2|4
1645024110000|2022-02-16 15:08:30|1095.2|1084.4|1095.2|1084.4|1095.2|1084.4|1095.2|1084.4|1
1645024120000|2022-02-16 15:08:40|1095.1|1084.3|1095.1|1084.3|1095.1|1084.3|1095.1|1084.3|1
1645024130000|2022-02-16 15:08:50|1095.25|1084.45|1095.15|1084.35|1095.25|1084.45|1095.15|1084.35|2
1645024140000|2022-02-16 15:09:00|1095.05|1084.25|1095.05|1084.25|1095.05|1084.25|1095.05|1084.25|1
1645024150000|2022-02-16 15:09:10|1095.24|1084.44|1095.05|1084.25|1095.24|1084.44|1095.05|1084.25|2
1645024190000|2022-02-16 15:09:50|1094.9|1084.1|1094.25|1083.45|1094.9|1084.1|1094.25|1083.45|2
1645024200000|2022-02-16 15:10:00|1094.67|1083.87|1094.67|1083.87|1094.75|1083.95|1094.67|1083.87|3
1645024210000|2022-02-16 15:10:10|1094.65|1083.85|1094.9|1084.1|1094.9|1084.1|1094.63|1083.83|4
1645024230000|2022-02-16 15:10:30|1094.93|1084.13|1095.1|1084.3|1095.1|1084.3|1094.9|1084.1|5
1645024240000|2022-02-16 15:10:40|1094.9|1084.1|1094.9|1084.1|1094.9|1084.1|1094.9|1084.1|1
1645024250000|2022-02-16 15:10:50|1094.45|1083.65|1094.45|1083.65|1094.45|1083.65|1094.45|1083.65|1
1645024260000|2022-02-16 15:11:00|1094.55|1083.75|1094.53|1083.73|1094.89|1084.09|1094.53|1083.73|4
1645024270000|2022-02-16 15:11:10|1094.03|1083.23|1094.03|1083.23|1094.03|1083.23|1094.03|1083.23|1
1645024280000|2022-02-16 15:11:20|1093.89|1083.09|1093.65|1082.85|1093.89|1083.09|1093.65|1082.85|2
1645024290000|2022-02-16 15:11:30|1093.1|1082.3|1093.85|1083.05|1093.85|1083.05|1093.1|1082.3|3
1645024300000|2022-02-16 15:11:40|1093.75|1082.95|1094.3|1083.5|1094.55|1083.75|1093.75|1082.95|5
1645024310000|2022-02-16 15:11:50|1094.05|1083.25|1094.05|1083.25|1094.3|1083.5|1094.05|1083.25|3
1645024320000|2022-02-16 15:12:00|1094.27|1083.47|1094.7|1083.9|1094.7|1083.9|1094.22|1083.42|3
1645024330000|2022-02-16 15:12:10|1094.85|1084.05|1094.61|1083.81|1094.85|1084.05|1094.61|1083.81|2
1645024340000|2022-02-16 15:12:20|1094.66|1083.86|1094.75|1083.95|1094.75|1083.95|1094.66|1083.86|3
1645024350000|2022-02-16 15:12:30|1094.8|1084|1094.8|1084|1094.8|1084|1094.8|1084|1
1645024360000|2022-02-16 15:12:40|1094.74|1083.94|1094.24|1083.44|1094.74|1083.94|1094.24|1083.44|4
1645024370000|2022-02-16 15:12:50|1094.64|1083.84|1094.75|1083.95|1094.75|1083.95|1094.64|1083.84|2
1645024390000|2022-02-16 15:13:10|1094.89|1084.09|1095.11|1084.31|1095.3|1084.5|1094.87|1084.07|5
1645024400000|2022-02-16 15:13:20|1094.95|1084.15|1095.11|1084.31|1095.11|1084.31|1094.95|1084.15|2
1645024410000|2022-02-16 15:13:30|1095.05|1084.25|1094.9|1084.1|1095.05|1084.25|1094.9|1084.1|2
1645024420000|2022-02-16 15:13:40|1094.99|1084.19|1094.99|1084.19|1094.99|1084.19|1094.99|1084.19|1
1645024430000|2022-02-16 15:13:50|1094.9|1084.1|1094.9|1084.1|1094.9|1084.1|1094.9|1084.1|1
1645024440000|2022-02-16 15:14:00|1094.8|1084|1094.8|1084|1094.8|1084|1094.8|1084|1
1645024470000|2022-02-16 15:14:30|1094.3|1083.5|1094.3|1083.5|1094.3|1083.5|1094.3|1083.5|1
1645024480000|2022-02-16 15:14:40|1093.9|1083.1|1093.89|1083.09|1093.9|1083.1|1093.89|1083.09|2
1645024490000|2022-02-16 15:14:50|1094.05|1083.25|1094.05|1083.25|1094.05|1083.25|1094.05|1083.25|1
1645024500000|2022-02-16 15:15:00|1094.34|1083.54|1093.98|1083.18|1094.34|1083.54|1093.98|1083.18|3
1645024520000|2022-02-16 15:15:20|1093.89|1083.09|1093.79|1082.99|1093.89|1083.09|1093.79|1082.99|4
1645024530000|2022-02-16 15:15:30|1093.75|1082.95|1093.25|1082.45|1093.75|1082.95|1093.25|1082.45|3
1645024540000|2022-02-16 15:15:40|1093.65|1082.85|1093.54|1082.74|1093.75|1082.95|1093.54|1082.74|3
1645024550000|2022-02-16 15:15:50|1093.7|1082.9|1093.9|1083.1|1093.9|1083.1|1093.7|1082.9|2
1645024620000|2022-02-16 15:17:00|1093.89|1083.09|1093.69|1082.89|1093.89|1083.09|1093.69|1082.89|2
1645024630000|2022-02-16 15:17:10|1093.4|1082.6|1093.19|1082.39|1093.4|1082.6|1092.9|1082.1|4
1645024640000|2022-02-16 15:17:20|1093.3|1082.5|1093.42|1082.62|1093.6|1082.8|1093.3|1082.5|3
1645024650000|2022-02-16 15:17:30|1093.43|1082.63|1090.85|1080.05|1093.43|1082.63|1090.85|1080.05|10
1645024660000|2022-02-16 15:17:40|1090.4|1079.6|1090.75|1079.95|1090.75|1079.95|1090.4|1079.6|3
1645024670000|2022-02-16 15:17:50|1090.4|1079.6|1091.7|1080.9|1091.7|1080.9|1090.4|1079.6|5
1645024680000|2022-02-16 15:18:00|1091.1|1080.3|1092.03|1081.23|1092.03|1081.23|1091.1|1080.3|6
1645024690000|2022-02-16 15:18:10|1092.28|1081.48|1091.9|1081.1|1092.48|1081.68|1091.9|1081.1|4
1645024700000|2022-02-16 15:18:20|1092.3|1081.5|1092.3|1081.5|1092.3|1081.5|1091.9|1081.1|3
1645024710000|2022-02-16 15:18:30|1091.9|1081.1|1091.83|1081.03|1091.9|1081.1|1091.83|1081.03|2
1645024740000|2022-02-16 15:19:00|1091.78|1080.98|1091.68|1080.88|1092.12|1081.32|1091.28|1080.48|9
1645024760000|2022-02-16 15:19:20|1091.44|1080.64|1090.77|1079.97|1091.44|1080.64|1090.77|1079.97|4
1645024770000|2022-02-16 15:19:30|1090.9|1080.1|1090.9|1080.1|1091.33|1080.53|1090.74|1079.94|5
1645024810000|2022-02-16 15:20:10|1091.19|1080.39|1091.32|1080.52|1091.32|1080.52|1091.19|1080.39|3
1645024820000|2022-02-16 15:20:20|1091.85|1081.05|1091.85|1081.05|1091.85|1081.05|1091.85|1081.05|1
1645024830000|2022-02-16 15:20:30|1091.71|1080.91|1091.71|1080.91|1091.71|1080.91|1091.71|1080.91|1
1645024840000|2022-02-16 15:20:40|1091.6|1080.8|1090.9|1080.1|1091.6|1080.8|1090.9|1080.1|4
1645024850000|2022-02-16 15:20:50|1091.3|1080.5|1091.7|1080.9|1091.7|1080.9|1091.3|1080.5|2
1645024860000|2022-02-16 15:21:00|1091.8|1081|1091.8|1081|1091.8|1081|1091.8|1081|1
1645024880000|2022-02-16 15:21:20|1091.52|1080.72|1091.53|1080.73|1091.53|1080.73|1091.52|1080.72|2
1645024890000|2022-02-16 15:21:30|1091.85|1081.05|1091.85|1081.05|1091.85|1081.05|1091.85|1081.05|1
1645024900000|2022-02-16 15:21:40|1091.53|1080.73|1091.08|1080.28|1091.53|1080.73|1091.08|1080.28|2
1645024920000|2022-02-16 15:22:00|1091.53|1080.73|1091.84|1081.04|1092.12|1081.32|1091.53|1080.73|6
1645024930000|2022-02-16 15:22:10|1091.75|1080.95|1092.21|1081.41|1092.31|1081.51|1091.66|1080.86|4
1645024940000|2022-02-16 15:22:20|1092.6|1081.8|1091.9|1081.1|1092.6|1081.8|1091.9|1081.1|3
1645024950000|2022-02-16 15:22:30|1092.3|1081.5|1092.44|1081.64|1092.65|1081.85|1092.3|1081.5|4
1645024960000|2022-02-16 15:22:40|1092.85|1082.05|1092.85|1082.05|1092.85|1082.05|1092.85|1082.05|1
1645024980000|2022-02-16 15:23:00|1092.4|1081.6|1092.64|1081.84|1092.64|1081.84|1092.4|1081.6|2
1645024990000|2022-02-16 15:23:10|1092.8|1082|1092.8|1082|1092.8|1082|1092.8|1082|1
1645025000000|2022-02-16 15:23:20|1092.64|1081.84|1092.67|1081.87|1092.67|1081.87|1092.64|1081.84|2
1645025010000|2022-02-16 15:23:30|1092.7|1081.9|1092.7|1081.9|1092.7|1081.9|1092.7|1081.9|1
1645025020000|2022-02-16 15:23:40|1092.64|1081.84|1092.54|1081.74|1092.65|1081.85|1092.54|1081.74|4
1645025030000|2022-02-16 15:23:50|1092.64|1081.84|1092.64|1081.84|1092.64|1081.84|1092.64|1081.84|1
1645025050000|2022-02-16 15:24:10|1092.58|1081.78|1093.19|1082.39|1093.19|1082.39|1092.54|1081.74|4
1645025060000|2022-02-16 15:24:20|1093.3|1082.5|1093.68|1082.88|1093.68|1082.88|1093.3|1082.5|4
1645025070000|2022-02-16 15:24:30|1093.75|1082.95|1093.68|1082.88|1093.75|1082.95|1093.68|1082.88|2
1645025080000|2022-02-16 15:24:40|1093.79|1082.99|1093.9|1083.1|1093.96|1083.16|1093.79|1082.99|4
1645025110000|2022-02-16 15:25:10|1094.3|1083.5|1093.9|1083.1|1094.65|1083.85|1093.9|1083.1|6
1645025200000|2022-02-16 15:26:40|1093.7|1082.9|1093.4|1082.6|1093.7|1082.9|1093.4|1082.6|3
1645025210000|2022-02-16 15:26:50|1093.34|1082.54|1093.57|1082.77|1093.57|1082.77|1093.34|1082.54|4
1645025220000|2022-02-16 15:27:00|1093.7|1082.9|1093.65|1082.85|1093.7|1082.9|1093.4|1082.6|3
1645025230000|2022-02-16 15:27:10|1093.78|1082.98|1093.9|1083.1|1093.9|1083.1|1093.78|1082.98|3
1645025240000|2022-02-16 15:27:20|1093.85|1083.05|1093.85|1083.05|1093.85|1083.05|1093.85|1083.05|1
1645025280000|2022-02-16 15:28:00|1093.79|1082.99|1093.85|1083.05|1093.85|1083.05|1093.79|1082.99|2
1645025290000|2022-02-16 15:28:10|1093.55|1082.75|1093.55|1082.75|1093.65|1082.85|1093.55|1082.75|3
1645025300000|2022-02-16 15:28:20|1093.57|1082.77|1093.15|1082.35|1093.57|1082.77|1093.15|1082.35|2
1645025310000|2022-02-16 15:28:30|1093.1|1082.3|1093.1|1082.3|1093.1|1082.3|1093.1|1082.3|1
1645025320000|2022-02-16 15:28:40|1093|1082.2|1093.01|1082.21|1093.01|1082.21|1093|1082.2|2
1645025330000|2022-02-16 15:28:50|1093.35|1082.55|1093.18|1082.38|1093.35|1082.55|1093.06|1082.26|3
1645025350000|2022-02-16 15:29:10|1093.67|1082.87|1094.1|1083.3|1094.1|1083.3|1093.67|1082.87|3
1645025370000|2022-02-16 15:29:30|1094.15|1083.35|1094.15|1083.35|1094.15|1083.35|1094.15|1083.35|1
1645025400000|2022-02-16 15:30:00|1093.9|1083.1|1093.85|1083.05|1093.9|1083.1|1093.85|1083.05|2
1645025410000|2022-02-16 15:30:10|1093.9|1083.1|1093.9|1083.1|1093.9|1083.1|1093.9|1083.1|1
1645025430000|2022-02-16 15:30:30|1093.85|1083.05|1093.9|1083.1|1093.9|1083.1|1093.85|1083.05|2
1645025480000|2022-02-16 15:31:20|1094.12|1083.32|1094.48|1083.68|1094.48|1083.68|1093.9|1083.1|4
1645025490000|2022-02-16 15:31:30|1094.1|1083.3|1094.1|1083.3|1094.1|1083.3|1094.1|1083.3|1
1645025520000|2022-02-16 15:32:00|1093.6|1082.8|1093.6|1082.8|1093.6|1082.8|1093.6|1082.8|1
1645025530000|2022-02-16 15:32:10|1093.57|1082.77|1092.84|1082.04|1093.57|1082.77|1092.84|1082.04|5
1645025540000|2022-02-16 15:32:20|1092.9|1082.1|1092.9|1082.1|1092.9|1082.1|1092.9|1082.1|1
1645025550000|2022-02-16 15:32:30|1092.67|1081.87|1092.69|1081.89|1092.71|1081.91|1092.67|1081.87|5
1645025570000|2022-02-16 15:32:50|1092.29|1081.49|1092.29|1081.49|1092.29|1081.49|1092.29|1081.49|1
1645025580000|2022-02-16 15:33:00|1092|1081.2|1092|1081.2|1092|1081.2|1092|1081.2|1
1645025590000|2022-02-16 15:33:10|1092.25|1081.45|1092.75|1081.95|1092.75|1081.95|1092.25|1081.45|3
1645025620000|2022-02-16 15:33:40|1092.3|1081.5|1092.6|1081.8|1092.6|1081.8|1092.3|1081.5|2
1645025630000|2022-02-16 15:33:50|1092.55|1081.75|1091.9|1081.1|1092.55|1081.75|1091.9|1081.1|3
1645025640000|2022-02-16 15:34:00|1091.85|1081.05|1091.75|1080.95|1091.85|1081.05|1091.75|1080.95|2
1645025650000|2022-02-16 15:34:10|1091.05|1080.25|1091.05|1080.25|1091.05|1080.25|1091.05|1080.25|1
1645025670000|2022-02-16 15:34:30|1091.47|1080.67|1091.47|1080.67|1091.47|1080.67|1091.47|1080.67|1
1645025680000|2022-02-16 15:34:40|1091.85|1081.05|1091.77|1080.97|1091.85|1081.05|1091.67|1080.87|3
1645025690000|2022-02-16 15:34:50|1091.35|1080.55|1091.77|1080.97|1091.77|1080.97|1091.35|1080.55|2
1645025700000|2022-02-16 15:35:00|1091.8|1081|1091.85|1081.05|1091.85|1081.05|1091.8|1081|3
1645025710000|2022-02-16 15:35:10|1091.9|1081.1|1091.9|1081.1|1091.9|1081.1|1091.9|1081.1|1
1645025730000|2022-02-16 15:35:30|1092.28|1081.48|1092.28|1081.48|1092.28|1081.48|1092.28|1081.48|1
1645025740000|2022-02-16 15:35:40|1092.7|1081.9|1092.7|1081.9|1092.7|1081.9|1092.7|1081.9|1
1645025760000|2022-02-16 15:36:00|1092.8|1082|1092.8|1082|1092.8|1082|1092.8|1082|1
1645025800000|2022-02-16 15:36:40|1092.73|1081.93|1092.62|1081.82|1092.8|1082|1092.61|1081.81|4
1645025830000|2022-02-16 15:37:10|1092.9|1082.1|1092.9|1082.1|1092.9|1082.1|1092.9|1082.1|1
1645025860000|2022-02-16 15:37:40|1093.3|1082.5|1093.3|1082.5|1093.4|1082.6|1093.3|1082.5|3
1645025870000|2022-02-16 15:37:50|1093.4|1082.6|1092.9|1082.1|1093.4|1082.6|1092.9|1082.1|3
1645025880000|2022-02-16 15:38:00|1092.65|1081.85|1092.58|1081.78|1092.65|1081.85|1092.58|1081.78|2
1645025890000|2022-02-16 15:38:10|1092.52|1081.72|1092.65|1081.85|1092.79|1081.99|1092.52|1081.72|4
1645025910000|2022-02-16 15:38:30|1092.9|1082.1|1092.9|1082.1|1092.9|1082.1|1092.9|1082.1|1
1645025920000|2022-02-16 15:38:40|1092.75|1081.95|1092.62|1081.82|1092.75|1081.95|1092.62|1081.82|2
1645025930000|2022-02-16 15:38:50|1092.9|1082.1|1092.9|1082.1|1092.9|1082.1|1092.9|1082.1|1
1645025950000|2022-02-16 15:39:10|1093.28|1082.48|1092.9|1082.1|1093.28|1082.48|1092.9|1082.1|2
1645025970000|2022-02-16 15:39:30|1092.8|1082|1092.8|1082|1092.8|1082|1092.8|1082|1
1645025980000|2022-02-16 15:39:40|1092.75|1081.95|1092.4|1081.6|1092.75|1081.95|1092.4|1081.6|2
1645025990000|2022-02-16 15:39:50|1092.65|1081.85|1093.12|1082.32|1093.35|1082.55|1092.65|1081.85|4
1645026000000|2022-02-16 15:40:00|1093.11|1082.31|1092.9|1082.1|1093.11|1082.31|1092.9|1082.1|2
1645026010000|2022-02-16 15:40:10|1093.15|1082.35|1093.48|1082.68|1093.48|1082.68|1093.15|1082.35|3
1645026030000|2022-02-16 15:40:30|1093.75|1082.95|1093.75|1082.95|1093.75|1082.95|1093.75|1082.95|1
1645026040000|2022-02-16 15:40:40|1093.7|1082.9|1093.7|1082.9|1093.7|1082.9|1093.7|1082.9|1
1645026050000|2022-02-16 15:40:50|1093.85|1083.05|1093.85|1083.05|1093.85|1083.05|1093.85|1083.05|1
1645026060000|2022-02-16 15:41:00|1093.35|1082.55|1093.5|1082.7|1093.75|1082.95|1093.1|1082.3|5
1645026070000|2022-02-16 15:41:10|1093.65|1082.85|1093.62|1082.82|1093.65|1082.85|1093.62|1082.82|2
1645026080000|2022-02-16 15:41:20|1093.8|1083|1093.69|1082.89|1093.8|1083|1093.69|1082.89|2
1645026090000|2022-02-16 15:41:30|1093.9|1083.1|1093.75|1082.95|1093.9|1083.1|1093.75|1082.95|3
1645026100000|2022-02-16 15:41:40|1093.9|1083.1|1093.9|1083.1|1093.9|1083.1|1093.9|1083.1|1
1645026110000|2022-02-16 15:41:50|1093.69|1082.89|1093.05|1082.25|1093.69|1082.89|1093.05|1082.25|4
1645026120000|2022-02-16 15:42:00|1093.1|1082.3|1093.69|1082.89|1093.69|1082.89|1093.1|1082.3|3
1645026130000|2022-02-16 15:42:10|1093.77|1082.97|1093.55|1082.75|1093.77|1082.97|1093.55|1082.75|2
1645026140000|2022-02-16 15:42:20|1093.4|1082.6|1093.4|1082.6|1093.4|1082.6|1093.4|1082.6|1
1645026160000|2022-02-16 15:42:40|1093.3|1082.5|1093.3|1082.5|1093.3|1082.5|1093.3|1082.5|1
1645026180000|2022-02-16 15:43:00|1093.8|1083|1093.9|1083.1|1093.9|1083.1|1093.8|1083|4
1645026210000|2022-02-16 15:43:30|1093.83|1083.03|1093.83|1083.03|1093.83|1083.03|1093.83|1083.03|1
1645026220000|2022-02-16 15:43:40|1093.9|1083.1|1094.68|1083.88|1094.68|1083.88|1093.9|1083.1|4
1645026230000|2022-02-16 15:43:50|1094.59|1083.79|1094.59|1083.79|1094.59|1083.79|1094.59|1083.79|1
1645026240000|2022-02-16 15:44:00|1094.23|1083.43|1094.1|1083.3|1094.23|1083.43|1094.1|1083.3|2
1645026250000|2022-02-16 15:44:10|1093.53|1082.73|1093.53|1082.73|1093.75|1082.95|1093.53|1082.73|4
1645026260000|2022-02-16 15:44:20|1093.67|1082.87|1093.9|1083.1|1094.22|1083.42|1093.67|1082.87|7
1645026270000|2022-02-16 15:44:30|1093.83|1083.03|1093.83|1083.03|1093.83|1083.03|1093.83|1083.03|1
1645026280000|2022-02-16 15:44:40|1093.75|1082.95|1093.77|1082.97|1093.77|1082.97|1093.75|1082.95|2
1645026300000|2022-02-16 15:45:00|1093.69|1082.89|1093.84|1083.04|1093.84|1083.04|1093.69|1082.89|4
1645026310000|2022-02-16 15:45:10|1093.81|1083.01|1093.9|1083.1|1094.09|1083.29|1093.81|1083.01|5
1645026320000|2022-02-16 15:45:20|1094.15|1083.35|1094.9|1084.1|1094.9|1084.1|1094.15|1083.35|5
1645026360000|2022-02-16 15:46:00|1094.85|1084.05|1094.35|1083.55|1094.85|1084.05|1094.35|1083.55|2
1645026370000|2022-02-16 15:46:10|1094.25|1083.45|1094.25|1083.45|1094.25|1083.45|1094.25|1083.45|1
1645026380000|2022-02-16 15:46:20|1094|1083.2|1094|1083.2|1094|1083.2|1094|1083.2|1
1645026410000|2022-02-16 15:46:50|1094.3|1083.5|1094.3|1083.5|1094.3|1083.5|1094.3|1083.5|1
1645026420000|2022-02-16 15:47:00|1094.15|1083.35|1094.15|1083.35|1094.15|1083.35|1094.15|1083.35|1
1645026430000|2022-02-16 15:47:10|1094.3|1083.5|1094.3|1083.5|1094.3|1083.5|1094.3|1083.5|1
1645026500000|2022-02-16 15:48:20|1094.1|1083.3|1094.1|1083.3|1094.1|1083.3|1094.1|1083.3|1
1645026540000|2022-02-16 15:49:00|1094.05|1083.25|1094.05|1083.25|1094.05|1083.25|1094.05|1083.25|1
1645026600000|2022-02-16 15:50:00|1094.15|1083.35|1094.15|1083.35|1094.15|1083.35|1094.15|1083.35|1
1645026610000|2022-02-16 15:50:10|1094.05|1083.25|1094.05|1083.25|1094.05|1083.25|1094.05|1083.25|1
1645026630000|2022-02-16 15:50:30|1094.2|1083.4|1094.2|1083.4|1094.2|1083.4|1094.2|1083.4|1
1645026650000|2022-02-16 15:50:50|1094.05|1083.25|1093.9|1083.1|1094.05|1083.25|1093.9|1083.1|2
1645026690000|2022-02-16 15:51:30|1093.8|1083|1093.8|1083|1093.8|1083|1093.8|1083|1
1645026710000|2022-02-16 15:51:50|1093.75|1082.95|1093.41|1082.61|1093.75|1082.95|1093.41|1082.61|5
1645026720000|2022-02-16 15:52:00|1093.05|1082.25|1093.05|1082.25|1093.05|1082.25|1093.05|1082.25|1
1645026760000|2022-02-16 15:52:40|1092.9|1082.1|1092.9|1082.1|1092.9|1082.1|1092.9|1082.1|1
1645026770000|2022-02-16 15:52:50|1092.82|1082.02|1092.82|1082.02|1092.82|1082.02|1092.82|1082.02|1
1645026780000|2022-02-16 15:53:00|1092.69|1081.89|1092.73|1081.93|1092.73|1081.93|1092.69|1081.89|2
1645026790000|2022-02-16 15:53:10|1092.8|1082|1092.8|1082|1092.8|1082|1092.8|1082|1
1645026800000|2022-02-16 15:53:20|1092.69|1081.89|1092.8|1082|1092.9|1082.1|1092.69|1081.89|3
1645026820000|2022-02-16 15:53:40|1092.74|1081.94|1092.74|1081.94|1092.74|1081.94|1092.74|1081.94|1
1645026830000|2022-02-16 15:53:50|1092.9|1082.1|1092.73|1081.93|1092.9|1082.1|1092.73|1081.93|2
1645026850000|2022-02-16 15:54:10|1092.8|1082|1092.83|1082.03|1092.83|1082.03|1092.8|1082|2
1645026860000|2022-02-16 15:54:20|1092.9|1082.1|1092.9|1082.1|1092.9|1082.1|1092.9|1082.1|1
1645026900000|2022-02-16 15:55:00|1092.71|1081.91|1092.71|1081.91|1092.71|1081.91|1092.71|1081.91|1
1645026910000|2022-02-16 15:55:10|1092.8|1082|1092.8|1082|1092.8|1082|1092.8|1082|1
1645026920000|2022-02-16 15:55:20|1092.3|1081.5|1092.3|1081.5|1092.3|1081.5|1092.3|1081.5|1
1645026940000|2022-02-16 15:55:40|1091.9|1081.1|1091.9|1081.1|1091.9|1081.1|1091.9|1081.1|1
1645026950000|2022-02-16 15:55:50|1091.8|1081|1091.8|1081|1091.8|1081|1091.8|1081|1
1645026970000|2022-02-16 15:56:10|1091.7|1080.9|1091.7|1080.9|1091.7|1080.9|1091.7|1080.9|1
1645026980000|2022-02-16 15:56:20|1091.83|1081.03|1091.83|1081.03|1091.83|1081.03|1091.83|1081.03|1
1645027040000|2022-02-16 15:57:20|1091.95|1081.15|1092.12|1081.32|1092.17|1081.37|1091.95|1081.15|3
1645027050000|2022-02-16 15:57:30|1092.42|1081.62|1092.7|1081.9|1092.7|1081.9|1092.42|1081.62|2
1645027060000|2022-02-16 15:57:40|1091.9|1081.1|1091.9|1081.1|1091.9|1081.1|1091.9|1081.1|1
1645027070000|2022-02-16 15:57:50|1091.85|1081.05|1091.65|1080.85|1091.85|1081.05|1091.65|1080.85|2
1645027080000|2022-02-16 15:58:00|1091.9|1081.1|1091.9|1081.1|1091.9|1081.1|1091.9|1081.1|1
1645027130000|2022-02-16 15:58:50|1092.12|1081.32|1092.3|1081.5|1092.55|1081.75|1092.12|1081.32|6
1645027140000|2022-02-16 15:59:00|1092.32|1081.52|1092.27|1081.47|1092.49|1081.69|1092.27|1081.47|4
1645027150000|2022-02-16 15:59:10|1092.7|1081.9|1092.7|1081.9|1092.7|1081.9|1092.7|1081.9|1
1645027170000|2022-02-16 15:59:30|1092.1|1081.3|1092.52|1081.72|1092.52|1081.72|1092.1|1081.3|2
1645027180000|2022-02-16 15:59:40|1092.64|1081.84|1092.67|1081.87|1092.67|1081.87|1092.64|1081.84|2
1645027190000|2022-02-16 15:59:50|1092.64|1081.84|1093.53|1082.73|1093.57|1082.77|1092.64|1081.84|12
1645027200000|2022-02-16 16:00:00|1093.8|1083|1093.53|1082.73|1093.8|1083|1093.53|1082.73|2
1645027210000|2022-02-16 16:00:10|1093.75|1082.95|1093.5|1082.7|1093.75|1082.95|1093.5|1082.7|4
1645027220000|2022-02-16 16:00:20|1093.35|1082.55|1092.73|1081.93|1093.35|1082.55|1092.73|1081.93|5
1645027230000|2022-02-16 16:00:30|1092|1081.2|1091.9|1081.1|1092|1081.2|1091.9|1081.1|2
1645027260000|2022-02-16 16:01:00|1091.79|1080.99|1091.52|1080.72|1091.79|1080.99|1091.52|1080.72|3
1645027280000|2022-02-16 16:01:20|1091.74|1080.94|1091.74|1080.94|1091.74|1080.94|1091.74|1080.94|1
1645027290000|2022-02-16 16:01:30|1091.85|1081.05|1091.85|1081.05|1091.85|1081.05|1091.85|1081.05|1
1645027300000|2022-02-16 16:01:40|1091.74|1080.94|1091.7|1080.9|1091.74|1080.94|1091.7|1080.9|2
1645027310000|2022-02-16 16:01:50|1091.74|1080.94|1091.74|1080.94|1091.74|1080.94|1091.74|1080.94|1
1645027320000|2022-02-16 16:02:00|1091.75|1080.95|1091.75|1080.95|1091.75|1080.95|1091.75|1080.95|1
1645027340000|2022-02-16 16:02:20|1091.7|1080.9|1091.74|1080.94|1091.74|1080.94|1091.7|1080.9|2
1645027350000|2022-02-16 16:02:30|1091.9|1081.1|1091.9|1081.1|1091.9|1081.1|1091.9|1081.1|1
1645027360000|2022-02-16 16:02:40|1092.15|1081.35|1092.4|1081.6|1092.4|1081.6|1092.15|1081.35|4
1645027370000|2022-02-16 16:02:50|1092.9|1082.1|1092.9|1082.1|1092.9|1082.1|1092.53|1081.73|3
1645027380000|2022-02-16 16:03:00|1092.75|1081.95|1092.85|1082.05|1092.85|1082.05|1092.4|1081.6|4
1645027400000|2022-02-16 16:03:20|1092.64|1081.84|1092.4|1081.6|1092.64|1081.84|1092.4|1081.6|2
1645027410000|2022-02-16 16:03:30|1092.35|1081.55|1092.35|1081.55|1092.35|1081.55|1092.35|1081.55|1
1645027440000|2022-02-16 16:04:00|1092.15|1081.35|1091.74|1080.94|1092.15|1081.35|1091.74|1080.94|4
1645027460000|2022-02-16 16:04:20|1091.45|1080.65|1091.45|1080.65|1091.45|1080.65|1091.45|1080.65|1
1645027470000|2022-02-16 16:04:30|1091.64|1080.84|1091.8|1081|1091.8|1081|1091.64|1080.84|3
1645027480000|2022-02-16 16:04:40|1091.9|1081.1|1091.9|1081.1|1091.9|1081.1|1091.9|1081.1|1
1645027500000|2022-02-16 16:05:00|1091.74|1080.94|1091.29|1080.49|1091.74|1080.94|1091.29|1080.49|2
1645027510000|2022-02-16 16:05:10|1091.74|1080.94|1091.74|1080.94|1091.74|1080.94|1091.74|1080.94|1
1645027520000|2022-02-16 16:05:20|1091.24|1080.44|1091.24|1080.44|1091.24|1080.44|1091.24|1080.44|1
1645027550000|2022-02-16 16:05:50|1090.9|1080.1|1090.4|1079.6|1090.9|1080.1|1090.4|1079.6|2
1645027560000|2022-02-16 16:06:00|1089.9|1079.1|1089.7|1078.9|1089.9|1079.1|1089.7|1078.9|6
1645027570000|2022-02-16 16:06:10|1089|1078.2|1089|1078.2|1089|1078.2|1089|1078.2|1
1645027580000|2022-02-16 16:06:20|1089.5|1078.7|1089.7|1078.9|1089.7|1078.9|1089.5|1078.7|2
1645027590000|2022-02-16 16:06:30|1089.92|1079.12|1089.9|1079.1|1090.12|1079.32|1089.9|1079.1|3
1645027600000|2022-02-16 16:06:40|1089.75|1078.95|1089.74|1078.94|1089.75|1078.95|1089.3|1078.5|5
1645027610000|2022-02-16 16:06:50|1089.55|1078.75|1089.55|1078.75|1089.55|1078.75|1089.55|1078.75|1
1645027620000|2022-02-16 16:07:00|1089.6|1078.8|1090.15|1079.35|1090.18|1079.38|1089.6|1078.8|6
1645027630000|2022-02-16 16:07:10|1089.9|1079.1|1091.74|1080.94|1091.74|1080.94|1089.9|1079.1|11
1645027640000|2022-02-16 16:07:20|1091.99|1081.19|1092.77|1081.97|1092.9|1082.1|1091.99|1081.19|6
1645027650000|2022-02-16 16:07:30|1092.5|1081.7|1091.59|1080.79|1092.9|1082.1|1091.59|1080.79|7
1645027660000|2022-02-16 16:07:40|1091.9|1081.1|1091.52|1080.72|1091.9|1081.1|1091.52|1080.72|4
1645027670000|2022-02-16 16:07:50|1091.1|1080.3|1091.57|1080.77|1091.57|1080.77|1091.1|1080.3|3
1645027680000|2022-02-16 16:08:00|1091.51|1080.71|1091.3|1080.5|1091.51|1080.71|1091.3|1080.5|3
1645027690000|2022-02-16 16:08:10|1090.9|1080.1|1090.9|1080.1|1090.9|1080.1|1090.9|1080.1|1
1645027710000|2022-02-16 16:08:30|1091.3|1080.5|1091.3|1080.5|1091.4|1080.6|1091.3|1080.5|3
1645027720000|2022-02-16 16:08:40|1091.55|1080.75|1091.55|1080.75|1091.55|1080.75|1091.55|1080.75|1
1645027730000|2022-02-16 16:08:50|1091.35|1080.55|1090.4|1079.6|1091.35|1080.55|1090.4|1079.6|4
1645027740000|2022-02-16 16:09:00|1089.9|1079.1|1089.9|1079.1|1089.9|1079.1|1089.9|1079.1|1
1645027760000|2022-02-16 16:09:20|1089.79|1078.99|1089.71|1078.91|1089.8|1079|1089.71|1078.91|3
1645027790000|2022-02-16 16:09:50|1089.9|1079.1|1089.9|1079.1|1089.9|1079.1|1089.9|1079.1|1
1645027810000|2022-02-16 16:10:10|1089.72|1078.92|1089.7|1078.9|1089.72|1078.92|1089.7|1078.9|2
1645027830000|2022-02-16 16:10:30|1089.72|1078.92|1089.72|1078.92|1089.72|1078.92|1089.72|1078.92|1
1645027840000|2022-02-16 16:10:40|1089.8|1079|1089.2|1078.4|1089.8|1079|1089.2|1078.4|3
1645027850000|2022-02-16 16:10:50|1088.9|1078.1|1088.9|1078.1|1088.9|1078.1|1088.9|1078.1|1
1645027910000|2022-02-16 16:11:50|1088.75|1077.95|1088.67|1077.87|1088.75|1077.95|1088.67|1077.87|2
1645027920000|2022-02-16 16:12:00|1088.7|1077.9|1088.7|1077.9|1088.7|1077.9|1088.7|1077.9|1
1645027930000|2022-02-16 16:12:10|1088.75|1077.95|1089.67|1078.87|1089.67|1078.87|1088.67|1077.87|5
1645027940000|2022-02-16 16:12:20|1089.2|1078.4|1089.45|1078.65|1089.62|1078.82|1089.14|1078.34|4
1645027950000|2022-02-16 16:12:30|1089.14|1078.34|1089.14|1078.34|1089.14|1078.34|1089.14|1078.34|1
1645027970000|2022-02-16 16:12:50|1089.39|1078.59|1089.21|1078.41|1089.46|1078.66|1089.21|1078.41|3
1645027980000|2022-02-16 16:13:00|1088.9|1078.1|1088.9|1078.1|1088.9|1078.1|1088.9|1078.1|1
1645027990000|2022-02-16 16:13:10|1088.8|1078|1088.9|1078.1|1088.9|1078.1|1088.67|1077.87|4
1645028010000|2022-02-16 16:13:30|1088.8|1078|1088.82|1078.02|1088.82|1078.02|1088.8|1078|2
1645028030000|2022-02-16 16:13:50|1088.69|1077.89|1088.69|1077.89|1088.69|1077.89|1088.69|1077.89|1
1645028040000|2022-02-16 16:14:00|1088.8|1078|1088.8|1078|1088.8|1078|1088.8|1078|1
1645028050000|2022-02-16 16:14:10|1088.9|1078.1|1088.9|1078.1|1088.9|1078.1|1088.9|1078.1|1
1645028060000|2022-02-16 16:14:20|1088.4|1077.6|1088.17|1077.37|1088.4|1077.6|1088.17|1077.37|2
1645028070000|2022-02-16 16:14:30|1087.9|1077.1|1087.9|1077.1|1087.9|1077.1|1087.9|1077.1|1
1645028080000|2022-02-16 16:14:40|1087.78|1076.98|1087.78|1076.98|1087.78|1076.98|1087.78|1076.98|1
1645028100000|2022-02-16 16:15:00|1087.85|1077.05|1087.9|1077.1|1087.9|1077.1|1087.85|1077.05|2
1645028110000|2022-02-16 16:15:10|1087.79|1076.99|1087.79|1076.99|1087.79|1076.99|1087.79|1076.99|1
1645028120000|2022-02-16 16:15:20|1087.69|1076.89|1087.69|1076.89|1087.69|1076.89|1087.69|1076.89|1
1645028130000|2022-02-16 16:15:30|1087.82|1077.02|1087.82|1077.02|1087.82|1077.02|1087.82|1077.02|1
1645028140000|2022-02-16 16:15:40|1087.75|1076.95|1087.69|1076.89|1087.82|1077.02|1087.69|1076.89|3
1645028150000|2022-02-16 16:15:50|1087.82|1077.02|1087.9|1077.1|1087.9|1077.1|1087.82|1077.02|2
1645028160000|2022-02-16 16:16:00|1088.19|1077.39|1088.9|1078.1|1088.9|1078.1|1088.19|1077.39|7
1645028170000|2022-02-16 16:16:10|1089.15|1078.35|1089.8|1079|1089.8|1079|1088.9|1078.1|9
1645028190000|2022-02-16 16:16:30|1089.9|1079.1|1089.77|1078.97|1089.9|1079.1|1089.77|1078.97|2
1645028200000|2022-02-16 16:16:40|1089.7|1078.9|1090.02|1079.22|1090.02|1079.22|1089.7|1078.9|3
1645028210000|2022-02-16 16:16:50|1090.67|1079.87|1090.32|1079.52|1090.75|1079.95|1090.32|1079.52|4
1645028220000|2022-02-16 16:17:00|1090.74|1079.94|1090.9|1080.1|1090.9|1080.1|1090.71|1079.91|5
1645028230000|2022-02-16 16:17:10|1091.02|1080.22|1090.9|1080.1|1091.02|1080.22|1090.81|1080.01|5
1645028240000|2022-02-16 16:17:20|1090.4|1079.6|1089.52|1078.72|1090.4|1079.6|1089.52|1078.72|6
1645028250000|2022-02-16 16:17:30|1089.57|1078.77|1089.15|1078.35|1089.57|1078.77|1089.15|1078.35|2
1645028260000|2022-02-16 16:17:40|1088.9|1078.1|1088.9|1078.1|1088.9|1078.1|1088.9|1078.1|1
1645028270000|2022-02-16 16:17:50|1089.19|1078.39|1089.19|1078.39|1089.19|1078.39|1089.19|1078.39|1
1645028280000|2022-02-16 16:18:00|1089.39|1078.59|1089.81|1079.01|1089.81|1079.01|1089.39|1078.59|6
1645028290000|2022-02-16 16:18:10|1089.71|1078.91|1089.44|1078.64|1089.71|1078.91|1089.3|1078.5|3
1645028300000|2022-02-16 16:18:20|1089.68|1078.88|1088.9|1078.1|1089.68|1078.88|1088.9|1078.1|5
1645028310000|2022-02-16 16:18:30|1088.86|1078.06|1087.9|1077.1|1088.86|1078.06|1087.78|1076.98|4
1645028320000|2022-02-16 16:18:40|1087.82|1077.02|1087.16|1076.36|1087.82|1077.02|1087.16|1076.36|4
1645028330000|2022-02-16 16:18:50|1086.55|1075.75|1086.86|1076.06|1086.86|1076.06|1085.75|1074.95|7
1645028340000|2022-02-16 16:19:00|1086.82|1076.02|1086.8|1076|1086.82|1076.02|1086.8|1076|2
1645028350000|2022-02-16 16:19:10|1086.86|1076.06|1086.86|1076.06|1086.86|1076.06|1086.7|1075.9|4
1645028370000|2022-02-16 16:19:30|1086|1075.2|1084.9|1074.1|1086|1075.2|1084.8|1074|6
1645028380000|2022-02-16 16:19:40|1084.85|1074.05|1084.9|1074.1|1085.14|1074.34|1084.85|1074.05|5
1645028390000|2022-02-16 16:19:50|1085.32|1074.52|1084.9|1074.1|1085.32|1074.52|1084.9|1074.1|2
1645028400000|2022-02-16 16:20:00|1085.32|1074.52|1085.85|1075.05|1085.85|1075.05|1085.22|1074.42|8
1645028410000|2022-02-16 16:20:10|1086.4|1075.6|1084.68|1073.88|1086.4|1075.6|1084.63|1073.83|10
1645028420000|2022-02-16 16:20:20|1084.9|1074.1|1086.55|1075.75|1086.65|1075.85|1084.9|1074.1|9
1645028430000|2022-02-16 16:20:30|1086.54|1075.74|1086.32|1075.52|1086.54|1075.74|1085.9|1075.1|4
1645028440000|2022-02-16 16:20:40|1086.4|1075.6|1086.4|1075.6|1086.4|1075.6|1086.4|1075.6|1
1645028450000|2022-02-16 16:20:50|1086.54|1075.74|1086.36|1075.56|1086.55|1075.75|1086.05|1075.25|5
1645028460000|2022-02-16 16:21:00|1086.6|1075.8|1087.65|1076.85|1087.65|1076.85|1086.6|1075.8|6
1645028470000|2022-02-16 16:21:10|1087.4|1076.6|1087.49|1076.69|1087.49|1076.69|1087.4|1076.6|2
1645028480000|2022-02-16 16:21:20|1087.44|1076.64|1086.55|1075.75|1087.44|1076.64|1086.49|1075.69|3
1645028490000|2022-02-16 16:21:30|1086.47|1075.67|1086.7|1075.9|1086.7|1075.9|1086.47|1075.67|5
1645028500000|2022-02-16 16:21:40|1086.9|1076.1|1086.9|1076.1|1086.9|1076.1|1086.9|1076.1|1
1645028510000|2022-02-16 16:21:50|1086.79|1075.99|1086.54|1075.74|1086.79|1075.99|1086.54|1075.74|2
1645028520000|2022-02-16 16:22:00|1086.04|1075.24|1086.04|1075.24|1086.04|1075.24|1086.04|1075.24|1
1645028530000|2022-02-16 16:22:10|1085.9|1075.1|1085.25|1074.45|1085.9|1075.1|1085.25|1074.45|3
1645028540000|2022-02-16 16:22:20|1084.9|1074.1|1084.92|1074.12|1084.92|1074.12|1084.9|1074.1|2
1645028560000|2022-02-16 16:22:40|1085.24|1074.44|1085.95|1075.15|1085.95|1075.15|1085.24|1074.44|6
1645028570000|2022-02-16 16:22:50|1086.2|1075.4|1087.3|1076.5|1087.4|1076.6|1086.2|1075.4|8
1645028580000|2022-02-16 16:23:00|1087.7|1076.9|1087.9|1077.1|1088.07|1077.27|1087.7|1076.9|8
1645028590000|2022-02-16 16:23:10|1087.69|1076.89|1087.69|1076.89|1087.9|1077.1|1087.69|1076.89|3
1645028600000|2022-02-16 16:23:20|1087.42|1076.62|1087.55|1076.75|1087.55|1076.75|1087.42|1076.62|4
1645028610000|2022-02-16 16:23:30|1087.8|1077|1087.8|1077|1087.8|1077|1087.8|1077|1
1645028620000|2022-02-16 16:23:40|1087.85|1077.05|1087.4|1076.6|1087.85|1077.05|1087.4|1076.6|4
1645028640000|2022-02-16 16:24:00|1086.8|1076|1086.4|1075.6|1086.8|1076|1086.4|1075.6|3
1645028650000|2022-02-16 16:24:10|1085.9|1075.1|1085.9|1075.1|1085.9|1075.1|1085.9|1075.1|1
1645028670000|2022-02-16 16:24:30|1086.15|1075.35|1085.9|1075.1|1086.15|1075.35|1085.9|1075.1|2
1645028680000|2022-02-16 16:24:40|1086.15|1075.35|1086.74|1075.94|1086.74|1075.94|1086.15|1075.35|6
1645028700000|2022-02-16 16:25:00|1086.85|1076.05|1086.85|1076.05|1086.85|1076.05|1086.85|1076.05|1
1645028710000|2022-02-16 16:25:10|1086.9|1076.1|1086.9|1076.1|1086.9|1076.1|1086.9|1076.1|1
1645028720000|2022-02-16 16:25:20|1087.15|1076.35|1087.7|1076.9|1087.7|1076.9|1087.15|1076.35|6
1645028730000|2022-02-16 16:25:30|1087.9|1077.1|1087.9|1077.1|1087.9|1077.1|1087.9|1077.1|1
1645028760000|2022-02-16 16:26:00|1088.15|1077.35|1088.75|1077.95|1088.75|1077.95|1088.15|1077.35|6
1645028770000|2022-02-16 16:26:10|1088.82|1078.02|1088.9|1078.1|1088.9|1078.1|1088.82|1078.02|2
1645028790000|2022-02-16 16:26:30|1088.85|1078.05|1088.66|1077.86|1088.85|1078.05|1088.39|1077.59|3
1645028800000|2022-02-16 16:26:40|1088.6|1077.8|1088.66|1077.86|1088.66|1077.86|1088.6|1077.8|2
1645028810000|2022-02-16 16:26:50|1088.5|1077.7|1088.5|1077.7|1088.5|1077.7|1088.5|1077.7|1
1645028820000|2022-02-16 16:27:00|1088.65|1077.85|1088.65|1077.85|1088.65|1077.85|1088.65|1077.85|1
1645028830000|2022-02-16 16:27:10|1088.63|1077.83|1088.83|1078.03|1088.83|1078.03|1088.6|1077.8|5
1645028840000|2022-02-16 16:27:20|1089.04|1078.24|1088.83|1078.03|1089.04|1078.24|1088.83|1078.03|2
1645028850000|2022-02-16 16:27:30|1088.9|1078.1|1088.9|1078.1|1088.9|1078.1|1088.9|1078.1|1
1645028880000|2022-02-16 16:28:00|1088.85|1078.05|1088.85|1078.05|1088.85|1078.05|1088.85|1078.05|1
1645028890000|2022-02-16 16:28:10|1088.9|1078.1|1088.9|1078.1|1088.9|1078.1|1088.9|1078.1|1
1645028910000|2022-02-16 16:28:30|1089.15|1078.35|1089.35|1078.55|1089.35|1078.55|1089.15|1078.35|2
1645028920000|2022-02-16 16:28:40|1089.15|1078.35|1089.15|1078.35|1089.15|1078.35|1089.15|1078.35|1
1645028940000|2022-02-16 16:29:00|1089.32|1078.52|1089.75|1078.95|1089.75|1078.95|1089.15|1078.35|5
1645028950000|2022-02-16 16:29:10|1089.6|1078.8|1089.6|1078.8|1089.6|1078.8|1089.6|1078.8|1
1645028960000|2022-02-16 16:29:20|1089.7|1078.9|1089.7|1078.9|1089.7|1078.9|1089.7|1078.9|1
1645028970000|2022-02-16 16:29:30|1089.2|1078.4|1089.2|1078.4|1089.2|1078.4|1089.2|1078.4|1
1645028990000|2022-02-16 16:29:50|1089.58|1078.78|1089.75|1078.95|1089.75|1078.95|1089.43|1078.63|4
1645029000000|2022-02-16 16:30:00|1089.7|1078.9|1089.7|1078.9|1089.7|1078.9|1089.7|1078.9|1
1645029040000|2022-02-16 16:30:40|1089.85|1079.05|1089.85|1079.05|1089.85|1079.05|1089.85|1079.05|1
1645029050000|2022-02-16 16:30:50|1089.9|1079.1|1089.9|1079.1|1089.9|1079.1|1089.9|1079.1|1
1645029080000|2022-02-16 16:31:20|1090.45|1079.65|1090.4|1079.6|1090.45|1079.65|1090.32|1079.52|3
1645029090000|2022-02-16 16:31:30|1090.9|1080.1|1090.9|1080.1|1090.9|1080.1|1090.9|1080.1|1
1645029110000|2022-02-16 16:31:50|1090.8|1080|1090.27|1079.47|1090.8|1080|1090.27|1079.47|3
1645029120000|2022-02-16 16:32:00|1090.12|1079.32|1089.85|1079.05|1090.12|1079.32|1089.85|1079.05|3
1645029170000|2022-02-16 16:32:50|1089.8|1079|1088.9|1078.1|1089.8|1079|1088.9|1078.1|4
1645029190000|2022-02-16 16:33:10|1088.7|1077.9|1088.7|1077.9|1088.7|1077.9|1088.7|1077.9|1
1645029200000|2022-02-16 16:33:20|1088.53|1077.73|1088.53|1077.73|1088.53|1077.73|1088.53|1077.73|1
1645029210000|2022-02-16 16:33:30|1088.03|1077.23|1088.03|1077.23|1088.03|1077.23|1088.03|1077.23|1
1645029220000|2022-02-16 16:33:40|1088.34|1077.54|1088.03|1077.23|1088.34|1077.54|1088.03|1077.23|3
1645029230000|2022-02-16 16:33:50|1088.28|1077.48|1088.28|1077.48|1088.28|1077.48|1088.28|1077.48|1
1645029240000|2022-02-16 16:34:00|1088.34|1077.54|1088.53|1077.73|1088.53|1077.73|1088.03|1077.23|5
1645029250000|2022-02-16 16:34:10|1088.68|1077.88|1088.9|1078.1|1089.4|1078.6|1088.68|1077.88|6
1645029270000|2022-02-16 16:34:30|1088.8|1078|1088.8|1078|1088.8|1078|1088.8|1078|1
1645029280000|2022-02-16 16:34:40|1088.82|1078.02|1087.9|1077.1|1088.82|1078.02|1087.9|1077.1|4
1645029340000|2022-02-16 16:35:40|1088.15|1077.35|1088.71|1077.91|1088.71|1077.91|1088.15|1077.35|5
1645029350000|2022-02-16 16:35:50|1088.9|1078.1|1088.9|1078.1|1088.9|1078.1|1088.9|1078.1|1
1645029390000|2022-02-16 16:36:30|1088.5|1077.7|1088.9|1078.1|1088.9|1078.1|1088.5|1077.7|2
1645029400000|2022-02-16 16:36:40|1088.84|1078.04|1088.6|1077.8|1088.84|1078.04|1088.6|1077.8|2
1645029410000|2022-02-16 16:36:50|1088.9|1078.1|1088.6|1077.8|1088.9|1078.1|1088.6|1077.8|2
1645029420000|2022-02-16 16:37:00|1088.45|1077.65|1088.45|1077.65|1088.45|1077.65|1088.45|1077.65|1
1645029430000|2022-02-16 16:37:10|1088.25|1077.45|1087.9|1077.1|1088.25|1077.45|1087.9|1077.1|2
1645029460000|2022-02-16 16:37:40|1088.15|1077.35|1088.6|1077.8|1088.7|1077.9|1088.15|1077.35|8
1645029470000|2022-02-16 16:37:50|1088.7|1077.9|1088.6|1077.8|1088.7|1077.9|1088.6|1077.8|2
1645029480000|2022-02-16 16:38:00|1088.3|1077.5|1089.19|1078.39|1089.22|1078.42|1088.3|1077.5|7
1645029510000|2022-02-16 16:38:30|1089.12|1078.32|1089.12|1078.32|1089.12|1078.32|1089.12|1078.32|1
1645029520000|2022-02-16 16:38:40|1089.35|1078.55|1089.7|1078.9|1089.7|1078.9|1088.95|1078.15|6
1645029540000|2022-02-16 16:39:00|1089.4|1078.6|1088.9|1078.1|1089.4|1078.6|1088.9|1078.1|2
1645029580000|2022-02-16 16:39:40|1088.48|1077.68|1088.4|1077.6|1088.48|1077.68|1088.4|1077.6|2
1645029590000|2022-02-16 16:39:50|1088.47|1077.67|1088.47|1077.67|1088.47|1077.67|1088.47|1077.67|1
1645029600000|2022-02-16 16:40:00|1088.4|1077.6|1088.4|1077.6|1088.4|1077.6|1088.34|1077.54|3
1645029660000|2022-02-16 16:41:00|1088.65|1077.85|1088.9|1078.1|1089.35|1078.55|1088.65|1077.85|5
1645029680000|2022-02-16 16:41:20|1088.45|1077.65|1088.4|1077.6|1088.48|1077.68|1088.2|1077.4|5
1645029720000|2022-02-16 16:42:00|1088.47|1077.67|1088.47|1077.67|1088.47|1077.67|1088.47|1077.67|1
1645029730000|2022-02-16 16:42:10|1088.48|1077.68|1088.48|1077.68|1088.48|1077.68|1088.48|1077.68|1
1645029740000|2022-02-16 16:42:20|1088.4|1077.6|1088.48|1077.68|1088.48|1077.68|1088.4|1077.6|2
1645029750000|2022-02-16 16:42:30|1088.4|1077.6|1088.4|1077.6|1088.4|1077.6|1088.4|1077.6|1
1645029850000|2022-02-16 16:44:10|1087.9|1077.1|1087.4|1076.6|1087.9|1077.1|1087.4|1076.6|2
1645029900000|2022-02-16 16:45:00|1087.9|1077.1|1088.37|1077.57|1088.37|1077.57|1087.9|1077.1|2
1645029910000|2022-02-16 16:45:10|1088.32|1077.52|1088.4|1077.6|1088.4|1077.6|1087.9|1077.1|5
1645029920000|2022-02-16 16:45:20|1088.75|1077.95|1088.75|1077.95|1088.75|1077.95|1088.75|1077.95|1
1645029930000|2022-02-16 16:45:30|1088.9|1078.1|1088.9|1078.1|1088.9|1078.1|1088.9|1078.1|1
1645029960000|2022-02-16 16:46:00|1089.4|1078.6|1089.4|1078.6|1089.4|1078.6|1089.4|1078.6|1
1645029990000|2022-02-16 16:46:30|1089.3|1078.5|1089.25|1078.45|1089.3|1078.5|1089.25|1078.45|2
1645030000000|2022-02-16 16:46:40|1089.15|1078.35|1089.15|1078.35|1089.15|1078.35|1089.15|1078.35|1
1645030010000|2022-02-16 16:46:50|1089.35|1078.55|1089.35|1078.55|1089.35|1078.55|1089.35|1078.55|1
1645030020000|2022-02-16 16:47:00|1089.15|1078.35|1089.15|1078.35|1089.15|1078.35|1089.15|1078.35|1
1645030040000|2022-02-16 16:47:20|1089.4|1078.6|1089.4|1078.6|1089.4|1078.6|1089.4|1078.6|1
1645030050000|2022-02-16 16:47:30|1088.9|1078.1|1089.31|1078.51|1089.4|1078.6|1088.9|1078.1|3
1645030080000|2022-02-16 16:48:00|1089.32|1078.52|1089.32|1078.52|1089.32|1078.52|1089.32|1078.52|1
1645030100000|2022-02-16 16:48:20|1089.31|1078.51|1089.4|1078.6|1089.4|1078.6|1089.31|1078.51|2
1645030120000|2022-02-16 16:48:40|1089.25|1078.45|1089.1|1078.3|1089.25|1078.45|1089.1|1078.3|2
1645030130000|2022-02-16 16:48:50|1088.9|1078.1|1088.9|1078.1|1088.9|1078.1|1088.9|1078.1|1
1645030150000|2022-02-16 16:49:10|1089.15|1078.35|1089.23|1078.43|1089.23|1078.43|1089.15|1078.35|2
1645030160000|2022-02-16 16:49:20|1089.31|1078.51|1089.4|1078.6|1089.4|1078.6|1089.31|1078.51|2
1645030190000|2022-02-16 16:49:50|1089.9|1079.1|1090.03|1079.23|1090.15|1079.35|1089.9|1079.1|6
1645030200000|2022-02-16 16:50:00|1089.9|1079.1|1089.9|1079.1|1089.9|1079.1|1089.9|1079.1|1
1645030250000|2022-02-16 16:50:50|1090.4|1079.6|1091|1080.2|1091|1080.2|1090.4|1079.6|3
1645030260000|2022-02-16 16:51:00|1091.29|1080.49|1091.85|1081.05|1091.87|1081.07|1091.29|1080.49|3
1645030270000|2022-02-16 16:51:10|1092.15|1081.35|1091.93|1081.13|1092.15|1081.35|1091.93|1081.13|3
1645030280000|2022-02-16 16:51:20|1091.95|1081.15|1091.95|1081.15|1091.95|1081.15|1091.95|1081.15|1
1645030290000|2022-02-16 16:51:30|1092.05|1081.25|1092.9|1082.1|1092.9|1082.1|1092.05|1081.25|3
1645030300000|2022-02-16 16:51:40|1092.97|1082.17|1093.05|1082.25|1093.05|1082.25|1092.97|1082.17|2
1645030320000|2022-02-16 16:52:00|1093|1082.2|1093|1082.2|1093|1082.2|1093|1082.2|1
1645030330000|2022-02-16 16:52:10|1092.95|1082.15|1092.9|1082.1|1092.95|1082.15|1092.9|1082.1|2
1645030340000|2022-02-16 16:52:20|1092.6|1081.8|1091.9|1081.1|1092.6|1081.8|1091.9|1081.1|3
1645030360000|2022-02-16 16:52:40|1092.25|1081.45|1092.25|1081.45|1092.25|1081.45|1092.25|1081.45|1
1645030390000|2022-02-16 16:53:10|1092.75|1081.95|1092.75|1081.95|1092.75|1081.95|1092.75|1081.95|1
1645030440000|2022-02-16 16:54:00|1093.35|1082.55|1093.6|1082.8|1093.6|1082.8|1093.35|1082.55|2
1645030470000|2022-02-16 16:54:30|1093.15|1082.35|1093.15|1082.35|1093.15|1082.35|1093.15|1082.35|1
1645030520000|2022-02-16 16:55:20|1093.65|1082.85|1093.65|1082.85|1093.65|1082.85|1093.65|1082.85|1
1645030530000|2022-02-16 16:55:30|1094.15|1083.35|1094.15|1083.35|1094.15|1083.35|1094.15|1083.35|1
1645030550000|2022-02-16 16:55:50|1094.25|1083.45|1094.15|1083.35|1094.25|1083.45|1094.15|1083.35|2
1645030570000|2022-02-16 16:56:10|1093.75|1082.95|1093.75|1082.95|1093.75|1082.95|1093.75|1082.95|1
1645030590000|2022-02-16 16:56:30|1093.7|1082.9|1093.7|1082.9|1093.7|1082.9|1093.7|1082.9|1
1645030600000|2022-02-16 16:56:40|1094.15|1083.35|1093.4|1082.6|1094.15|1083.35|1092.85|1082.05|6
1645030610000|2022-02-16 16:56:50|1093.1|1082.3|1093.9|1083.1|1093.9|1083.1|1093.1|1082.3|2
1645030620000|2022-02-16 16:57:00|1093.75|1082.95|1093.9|1083.1|1093.9|1083.1|1093.75|1082.95|2
1645030630000|2022-02-16 16:57:10|1093.95|1083.15|1093.9|1083.1|1093.95|1083.15|1093.9|1083.1|3
1645030640000|2022-02-16 16:57:20|1093.93|1083.13|1093.95|1083.15|1093.95|1083.15|1093.93|1083.13|2
1645030680000|2022-02-16 16:58:00|1093.9|1083.1|1093.9|1083.1|1093.9|1083.1|1093.9|1083.1|1
1645030710000|2022-02-16 16:58:30|1094.4|1083.6|1094.35|1083.55|1094.4|1083.6|1094.35|1083.55|2
1645030720000|2022-02-16 16:58:40|1094.4|1083.6|1094.4|1083.6|1094.4|1083.6|1094.4|1083.6|1
1645030750000|2022-02-16 16:59:10|1094.23|1083.43|1094.85|1084.05|1094.85|1084.05|1094.23|1083.43|2
1645030780000|2022-02-16 16:59:40|1094.9|1084.1|1094.4|1083.6|1094.9|1084.1|1094.4|1083.6|2
1645030800000|2022-02-16 17:00:00|1094.32|1083.52|1094.32|1083.52|1094.32|1083.52|1094.32|1083.52|1
1645030810000|2022-02-16 17:00:10|1094.23|1083.43|1094.23|1083.43|1094.23|1083.43|1094.23|1083.43|1
1645030820000|2022-02-16 17:00:20|1094.1|1083.3|1093.63|1082.83|1094.24|1083.44|1093.63|1082.83|5
1645030830000|2022-02-16 17:00:30|1093.98|1083.18|1093.98|1083.18|1093.98|1083.18|1093.98|1083.18|1
1645030850000|2022-02-16 17:00:50|1094.43|1083.63|1094.43|1083.63|1094.43|1083.63|1094.43|1083.63|1
1645030860000|2022-02-16 17:01:00|1094.3|1083.5|1094.43|1083.63|1094.43|1083.63|1094.3|1083.5|2
1645030910000|2022-02-16 17:01:50|1094.03|1083.23|1093.98|1083.18|1094.03|1083.23|1093.98|1083.18|2
1645030920000|2022-02-16 17:02:00|1093.58|1082.78|1093.58|1082.78|1093.58|1082.78|1093.58|1082.78|1
1645030930000|2022-02-16 17:02:10|1093.48|1082.68|1093.48|1082.68|1093.48|1082.68|1093.48|1082.68|1
1645030950000|2022-02-16 17:02:30|1093.58|1082.78|1093.58|1082.78|1093.58|1082.78|1093.58|1082.78|1
1645030960000|2022-02-16 17:02:40|1093.63|1082.83|1093.63|1082.83|1093.63|1082.83|1093.63|1082.83|1
1645030990000|2022-02-16 17:03:10|1093.88|1083.08|1093.88|1083.08|1093.88|1083.08|1093.88|1083.08|1
1645031000000|2022-02-16 17:03:20|1093.83|1083.03|1093.93|1083.13|1093.93|1083.13|1093.83|1083.03|2
1645031020000|2022-02-16 17:03:40|1094.43|1083.63|1095.05|1084.25|1095.05|1084.25|1094.43|1083.63|2
1645031120000|2022-02-16 17:05:20|1094.7|1083.9|1094.05|1083.25|1094.7|1083.9|1094.05|1083.25|3
1645031130000|2022-02-16 17:05:30|1094.1|1083.3|1094.1|1083.3|1094.1|1083.3|1094.1|1083.3|1
1645031160000|2022-02-16 17:06:00|1094.15|1083.35|1094.15|1083.35|1094.15|1083.35|1094.15|1083.35|1
1645031240000|2022-02-16 17:07:20|1094|1083.2|1094|1083.2|1094|1083.2|1094|1083.2|1
1645031430000|2022-02-16 17:10:30|1094.1|1083.3|1094.2|1083.4|1094.2|1083.4|1094.1|1083.3|2
1645031530000|2022-02-16 17:12:10|1094.7|1083.9|1094.7|1083.9|1094.7|1083.9|1094.7|1083.9|1
1645031560000|2022-02-16 17:12:40|1094.63|1083.83|1094.63|1083.83|1094.63|1083.83|1094.63|1083.83|1
1645031570000|2022-02-16 17:12:50|1094.7|1083.9|1094.7|1083.9|1094.7|1083.9|1094.7|1083.9|1
1645031580000|2022-02-16 17:13:00|1094.9|1084.1|1094.97|1084.17|1094.97|1084.17|1094.77|1083.97|5
1645031620000|2022-02-16 17:13:40|1093.9|1083.1|1093.88|1083.08|1093.9|1083.1|1093.88|1083.08|2
1645031630000|2022-02-16 17:13:50|1093.9|1083.1|1092.9|1082.1|1093.9|1083.1|1092.9|1082.1|4
1645031660000|2022-02-16 17:14:20|1092.93|1082.13|1092.93|1082.13|1092.93|1082.13|1092.93|1082.13|1
1645031670000|2022-02-16 17:14:30|1092.9|1082.1|1092.9|1082.1|1092.9|1082.1|1092.9|1082.1|1
1645031680000|2022-02-16 17:14:40|1092.4|1081.6|1092.53|1081.73|1092.53|1081.73|1092.4|1081.6|2
1645031690000|2022-02-16 17:14:50|1092.4|1081.6|1092.4|1081.6|1092.4|1081.6|1092.4|1081.6|1
1645031700000|2022-02-16 17:15:00|1092.9|1082.1|1092.9|1082.1|1092.9|1082.1|1092.9|1082.1|1
1645031710000|2022-02-16 17:15:10|1093|1082.2|1092.9|1082.1|1093|1082.2|1092.9|1082.1|2
1645031780000|2022-02-16 17:16:20|1093.42|1082.62|1093.92|1083.12|1093.92|1083.12|1093.42|1082.62|2
1645031790000|2022-02-16 17:16:30|1093.94|1083.14|1094.9|1084.1|1094.9|1084.1|1093.94|1083.14|4
1645031810000|2022-02-16 17:16:50|1094.86|1084.06|1094.9|1084.1|1094.9|1084.1|1094.86|1084.06|2
1645031830000|2022-02-16 17:17:10|1094.5|1083.7|1093.94|1083.14|1094.5|1083.7|1093.94|1083.14|3
1645031840000|2022-02-16 17:17:20|1093.95|1083.15|1093.93|1083.13|1093.95|1083.15|1093.93|1083.13|2
1645031850000|2022-02-16 17:17:30|1093.98|1083.18|1093.92|1083.12|1094|1083.2|1093.9|1083.1|5
1645031860000|2022-02-16 17:17:40|1094.09|1083.29|1094.05|1083.25|1094.09|1083.29|1094.05|1083.25|2
1645031890000|2022-02-16 17:18:10|1093.4|1082.6|1093.2|1082.4|1093.4|1082.6|1093.05|1082.25|3
1645031930000|2022-02-16 17:18:50|1093.9|1083.1|1093.93|1083.13|1094.02|1083.22|1093.9|1083.1|4
1645031940000|2022-02-16 17:19:00|1094.14|1083.34|1093.92|1083.12|1094.14|1083.34|1093.92|1083.12|2
1645031950000|2022-02-16 17:19:10|1093.94|1083.14|1093.94|1083.14|1093.94|1083.14|1093.94|1083.14|1
1645031960000|2022-02-16 17:19:20|1094.4|1083.6|1094.15|1083.35|1094.4|1083.6|1093.94|1083.14|3
1645031970000|2022-02-16 17:19:30|1093.94|1083.14|1093.94|1083.14|1093.95|1083.15|1093.94|1083.14|3
1645032000000|2022-02-16 17:20:00|1094.01|1083.21|1093.94|1083.14|1094.2|1083.4|1093.94|1083.14|4
1645032010000|2022-02-16 17:20:10|1094.14|1083.34|1094.13|1083.33|1094.14|1083.34|1094.1|1083.3|6
1645032030000|2022-02-16 17:20:30|1093.93|1083.13|1093.93|1083.13|1093.93|1083.13|1093.93|1083.13|1
1645032040000|2022-02-16 17:20:40|1094.34|1083.54|1094.1|1083.3|1094.37|1083.57|1094.1|1083.3|5
1645032050000|2022-02-16 17:20:50|1094.12|1083.32|1094.1|1083.3|1094.12|1083.32|1094.1|1083.3|2
1645032060000|2022-02-16 17:21:00|1094.12|1083.32|1094.37|1083.57|1094.37|1083.57|1094.12|1083.32|2
1645032120000|2022-02-16 17:22:00|1094.05|1083.25|1094.44|1083.64|1094.44|1083.64|1094.05|1083.25|5
1645032130000|2022-02-16 17:22:10|1094.39|1083.59|1094.39|1083.59|1094.39|1083.59|1094.39|1083.59|1
1645032170000|2022-02-16 17:22:50|1094.45|1083.65|1094.11|1083.31|1094.45|1083.65|1094.11|1083.31|2
1645032180000|2022-02-16 17:23:00|1094.15|1083.35|1094.09|1083.29|1094.15|1083.35|1094.09|1083.29|2
1645032200000|2022-02-16 17:23:20|1094.11|1083.31|1094.83|1084.03|1094.83|1084.03|1094.11|1083.31|5
1645032210000|2022-02-16 17:23:30|1094.44|1083.64|1094.7|1083.9|1094.7|1083.9|1094.44|1083.64|2
1645032220000|2022-02-16 17:23:40|1094.44|1083.64|1094.44|1083.64|1094.44|1083.64|1094.44|1083.64|1
1645032230000|2022-02-16 17:23:50|1094.09|1083.29|1094.05|1083.25|1094.09|1083.29|1094.05|1083.25|2
1645032240000|2022-02-16 17:24:00|1093.9|1083.1|1093.9|1083.1|1093.9|1083.1|1093.9|1083.1|1
1645032250000|2022-02-16 17:24:10|1094.15|1083.35|1094.15|1083.35|1094.15|1083.35|1094.15|1083.35|1
1645032260000|2022-02-16 17:24:20|1093.9|1083.1|1093.9|1083.1|1093.9|1083.1|1093.9|1083.1|1
1645032270000|2022-02-16 17:24:30|1094.05|1083.25|1093.9|1083.1|1094.05|1083.25|1093.9|1083.1|2
1645032310000|2022-02-16 17:25:10|1094.15|1083.35|1094.4|1083.6|1094.4|1083.6|1093.9|1083.1|4
1645032330000|2022-02-16 17:25:30|1094.35|1083.55|1094.35|1083.55|1094.35|1083.55|1094.35|1083.55|1
1645032340000|2022-02-16 17:25:40|1094.88|1084.08|1094.8|1084|1094.88|1084.08|1094.8|1084|3
1645032350000|2022-02-16 17:25:50|1094.93|1084.13|1095.4|1084.6|1095.4|1084.6|1094.9|1084.1|11
1645032360000|2022-02-16 17:26:00|1095.55|1084.75|1095.45|1084.65|1095.55|1084.75|1095.45|1084.65|2
1645032370000|2022-02-16 17:26:10|1095.4|1084.6|1095.4|1084.6|1095.4|1084.6|1095.4|1084.6|1
1645032380000|2022-02-16 17:26:20|1095.25|1084.45|1095.25|1084.45|1095.25|1084.45|1095.25|1084.45|1
1645032390000|2022-02-16 17:26:30|1095.15|1084.35|1095.25|1084.45|1095.25|1084.45|1095.15|1084.35|3
1645032400000|2022-02-16 17:26:40|1095.24|1084.44|1095.25|1084.45|1095.25|1084.45|1095.2|1084.4|5
1645032410000|2022-02-16 17:26:50|1095.13|1084.33|1095.15|1084.35|1095.2|1084.4|1095.13|1084.33|4
1645032420000|2022-02-16 17:27:00|1095.2|1084.4|1095.2|1084.4|1095.2|1084.4|1095.18|1084.38|3
1645032430000|2022-02-16 17:27:10|1095.3|1084.5|1095.14|1084.34|1095.3|1084.5|1094.95|1084.15|3
1645032440000|2022-02-16 17:27:20|1095.29|1084.49|1095.29|1084.49|1095.29|1084.49|1095.29|1084.49|1
1645032450000|2022-02-16 17:27:30|1095.65|1084.85|1095.65|1084.85|1095.65|1084.85|1095.65|1084.85|1
1645032470000|2022-02-16 17:27:50|1095.55|1084.75|1095.5|1084.7|1095.55|1084.75|1095.22|1084.42|3
1645032480000|2022-02-16 17:28:00|1095.7|1084.9|1095.9|1085.1|1095.9|1085.1|1095.7|1084.9|4
1645032490000|2022-02-16 17:28:10|1095.85|1085.05|1095.86|1085.06|1095.91|1085.11|1095.85|1085.05|4
1645032500000|2022-02-16 17:28:20|1095.9|1085.1|1095.9|1085.1|1095.9|1085.1|1095.9|1085.1|1
1645032510000|2022-02-16 17:28:30|1095.95|1085.15|1095.9|1085.1|1095.95|1085.15|1095.9|1085.1|3
1645032520000|2022-02-16 17:28:40|1095.7|1084.9|1095.7|1084.9|1095.7|1084.9|1095.7|1084.9|1
1645032530000|2022-02-16 17:28:50|1095.5|1084.7|1095.5|1084.7|1095.5|1084.7|1095.5|1084.7|1
1645032540000|2022-02-16 17:29:00|1095.26|1084.46|1095.26|1084.46|1095.26|1084.46|1095.26|1084.46|1
1645032550000|2022-02-16 17:29:10|1095.46|1084.66|1094.95|1084.15|1095.46|1084.66|1094.95|1084.15|3
1645032560000|2022-02-16 17:29:20|1095.5|1084.7|1095.45|1084.65|1095.5|1084.7|1094.95|1084.15|4
1645032570000|2022-02-16 17:29:30|1094.95|1084.15|1095.9|1085.1|1095.9|1085.1|1094.95|1084.15|3
1645032580000|2022-02-16 17:29:40|1095.99|1085.19|1095.9|1085.1|1096.1|1085.3|1095.9|1085.1|3
1645032590000|2022-02-16 17:29:50|1096.01|1085.21|1095.9|1085.1|1096.05|1085.25|1095.9|1085.1|4
1645032600000|2022-02-16 17:30:00|1095.94|1085.14|1095.75|1084.95|1095.94|1085.14|1095.75|1084.95|3
1645032610000|2022-02-16 17:30:10|1095.55|1084.75|1095.45|1084.65|1095.55|1084.75|1095.45|1084.65|2
1645032620000|2022-02-16 17:30:20|1095.15|1084.35|1095.02|1084.22|1095.15|1084.35|1095.02|1084.22|5
1645032630000|2022-02-16 17:30:30|1095.14|1084.34|1095.1|1084.3|1095.14|1084.34|1095.1|1084.3|2
1645032640000|2022-02-16 17:30:40|1095.15|1084.35|1095.14|1084.34|1095.2|1084.4|1095.13|1084.33|4
1645032650000|2022-02-16 17:30:50|1094.95|1084.15|1094.9|1084.1|1094.95|1084.15|1094.9|1084.1|2
1645032660000|2022-02-16 17:31:00|1094.93|1084.13|1094.93|1084.13|1095.03|1084.23|1094.9|1084.1|5
1645032670000|2022-02-16 17:31:10|1095.13|1084.33|1095.1|1084.3|1095.13|1084.33|1095.1|1084.3|2
1645032680000|2022-02-16 17:31:20|1094.9|1084.1|1095.05|1084.25|1095.19|1084.39|1094.9|1084.1|4
1645032690000|2022-02-16 17:31:30|1095.14|1084.34|1095.34|1084.54|1095.39|1084.59|1095.14|1084.34|7
1645032700000|2022-02-16 17:31:40|1095.37|1084.57|1095.05|1084.25|1095.37|1084.57|1095.05|1084.25|4
1645032710000|2022-02-16 17:31:50|1095.45|1084.65|1095.82|1085.02|1095.9|1085.1|1095.45|1084.65|4
1645032720000|2022-02-16 17:32:00|1095.4|1084.6|1094.9|1084.1|1095.82|1085.02|1094.9|1084.1|4
1645032730000|2022-02-16 17:32:10|1094.4|1083.6|1093.9|1083.1|1094.65|1083.85|1093.9|1083.1|5
1645032770000|2022-02-16 17:32:50|1094.12|1083.32|1094.4|1083.6|1094.62|1083.82|1094.12|1083.32|3
1645032780000|2022-02-16 17:33:00|1093.9|1083.1|1093.9|1083.1|1093.9|1083.1|1093.9|1083.1|1
1645032790000|2022-02-16 17:33:10|1093.4|1082.6|1093.4|1082.6|1093.4|1082.6|1093.4|1082.6|1
1645032800000|2022-02-16 17:33:20|1092.9|1082.1|1092.9|1082.1|1093.19|1082.39|1092.9|1082.1|3
1645032810000|2022-02-16 17:33:30|1092.72|1081.92|1092.68|1081.88|1092.72|1081.92|1092.4|1081.6|6
1645032840000|2022-02-16 17:34:00|1092.85|1082.05|1092.85|1082.05|1092.85|1082.05|1092.85|1082.05|1
1645032850000|2022-02-16 17:34:10|1092.68|1081.88|1092.68|1081.88|1092.68|1081.88|1092.68|1081.88|1
1645032860000|2022-02-16 17:34:20|1092.9|1082.1|1092.9|1082.1|1092.9|1082.1|1092.9|1082.1|1
1645032870000|2022-02-16 17:34:30|1092.76|1081.96|1092.76|1081.96|1092.76|1081.96|1092.76|1081.96|1
1645032880000|2022-02-16 17:34:40|1092.68|1081.88|1092|1081.2|1092.68|1081.88|1092|1081.2|2
1645032890000|2022-02-16 17:34:50|1091.9|1081.1|1091.9|1081.1|1091.95|1081.15|1091.82|1081.02|6
1645032960000|2022-02-16 17:36:00|1091.73|1080.93|1091.73|1080.93|1091.73|1080.93|1091.73|1080.93|1
1645032970000|2022-02-16 17:36:10|1091.32|1080.52|1091.32|1080.52|1091.32|1080.52|1091.32|1080.52|1
1645032980000|2022-02-16 17:36:20|1090.9|1080.1|1090.9|1080.1|1090.9|1080.1|1090.9|1080.1|1
1645033040000|2022-02-16 17:37:20|1090.84|1080.04|1090.77|1079.97|1090.84|1080.04|1090.77|1079.97|2
1645033050000|2022-02-16 17:37:30|1090.4|1079.6|1089.9|1079.1|1090.4|1079.6|1089.9|1079.1|2
1645033080000|2022-02-16 17:38:00|1090.15|1079.35|1090.15|1079.35|1090.15|1079.35|1090.15|1079.35|1
1645033100000|2022-02-16 17:38:20|1090.26|1079.46|1090.38|1079.58|1090.38|1079.58|1090.26|1079.46|2
1645033110000|2022-02-16 17:38:30|1090.6|1079.8|1090.6|1079.8|1090.6|1079.8|1090.6|1079.8|1
1645033130000|2022-02-16 17:38:50|1090.9|1080.1|1090.9|1080.1|1090.9|1080.1|1090.9|1080.1|1
1645033140000|2022-02-16 17:39:00|1091.12|1080.32|1091.12|1080.32|1091.12|1080.32|1090.9|1080.1|3
1645033150000|2022-02-16 17:39:10|1090.9|1080.1|1090.9|1080.1|1090.9|1080.1|1090.8|1080|5
1645033160000|2022-02-16 17:39:20|1091.35|1080.55|1091.12|1080.32|1091.85|1081.05|1091.12|1080.32|4
1645033170000|2022-02-16 17:39:30|1091.3|1080.5|1090.9|1080.1|1091.3|1080.5|1090.9|1080.1|3
1645033200000|2022-02-16 17:40:00|1091.19|1080.39|1090.9|1080.1|1091.24|1080.44|1090.9|1080.1|3
1645033220000|2022-02-16 17:40:20|1090.66|1079.86|1090.41|1079.61|1090.66|1079.86|1090.41|1079.61|2
1645033240000|2022-02-16 17:40:40|1090.16|1079.36|1090.16|1079.36|1090.16|1079.36|1090.16|1079.36|1
1645033250000|2022-02-16 17:40:50|1089.9|1079.1|1089.9|1079.1|1089.9|1079.1|1089.9|1079.1|1
1645033330000|2022-02-16 17:42:10|1089.85|1079.05|1089.85|1079.05|1089.85|1079.05|1089.85|1079.05|1
1645033340000|2022-02-16 17:42:20|1089.61|1078.81|1089.61|1078.81|1089.61|1078.81|1089.61|1078.81|1
1645033350000|2022-02-16 17:42:30|1089.11|1078.31|1089.32|1078.52|1089.61|1078.81|1088.95|1078.15|4
1645033360000|2022-02-16 17:42:40|1089.42|1078.62|1089.39|1078.59|1089.42|1078.62|1089.39|1078.59|2
1645033370000|2022-02-16 17:42:50|1089.69|1078.89|1089.61|1078.81|1089.69|1078.89|1089.61|1078.81|2
1645033380000|2022-02-16 17:43:00|1089.7|1078.9|1089.61|1078.81|1089.7|1078.9|1089.61|1078.81|2
1645033400000|2022-02-16 17:43:20|1089.74|1078.94|1089.8|1079|1089.8|1079|1089.74|1078.94|2
1645033410000|2022-02-16 17:43:30|1090.02|1079.22|1090.15|1079.35|1090.15|1079.35|1090.02|1079.22|3
1645033420000|2022-02-16 17:43:40|1090.12|1079.32|1089.9|1079.1|1090.12|1079.32|1089.9|1079.1|2
1645033450000|2022-02-16 17:44:10|1090.01|1079.21|1090.01|1079.21|1090.01|1079.21|1090.01|1079.21|1
1645033500000|2022-02-16 17:45:00|1090|1079.2|1090|1079.2|1090|1079.2|1090|1079.2|1
1645033510000|2022-02-16 17:45:10|1089.9|1079.1|1089.9|1079.1|1089.9|1079.1|1089.9|1079.1|1
1645033550000|2022-02-16 17:45:50|1089.82|1079.02|1089.9|1079.1|1089.9|1079.1|1089.7|1078.9|3
1645033560000|2022-02-16 17:46:00|1089.82|1079.02|1089.82|1079.02|1089.9|1079.1|1089.82|1079.02|3
1645033570000|2022-02-16 17:46:10|1089.84|1079.04|1089.84|1079.04|1089.84|1079.04|1089.84|1079.04|1
1645033580000|2022-02-16 17:46:20|1089.75|1078.95|1089.25|1078.45|1089.75|1078.95|1089.25|1078.45|2
1645033590000|2022-02-16 17:46:30|1088.9|1078.1|1088.9|1078.1|1088.9|1078.1|1088.9|1078.1|1
1645033600000|2022-02-16 17:46:40|1088.8|1078|1088.8|1078|1088.8|1078|1088.8|1078|1
1645033620000|2022-02-16 17:47:00|1088.67|1077.87|1088.67|1077.87|1088.67|1077.87|1088.67|1077.87|1
1645033630000|2022-02-16 17:47:10|1088.8|1078|1089.12|1078.32|1089.12|1078.32|1088.8|1078|3
1645033660000|2022-02-16 17:47:40|1089.39|1078.59|1088.9|1078.1|1089.39|1078.59|1088.9|1078.1|3
1645033670000|2022-02-16 17:47:50|1089.28|1078.48|1088.9|1078.1|1089.39|1078.59|1088.9|1078.1|4
1645033690000|2022-02-16 17:48:10|1089.15|1078.35|1089.65|1078.85|1089.65|1078.85|1089.15|1078.35|5
1645033710000|2022-02-16 17:48:30|1089.6|1078.8|1089.6|1078.8|1089.6|1078.8|1089.6|1078.8|1
1645033720000|2022-02-16 17:48:40|1089.9|1079.1|1089.9|1079.1|1089.9|1079.1|1089.9|1079.1|1
1645033740000|2022-02-16 17:49:00|1089.65|1078.85|1089.65|1078.85|1089.65|1078.85|1089.65|1078.85|1
1645033760000|2022-02-16 17:49:20|1089.63|1078.83|1089.58|1078.78|1089.63|1078.83|1089.58|1078.78|2
1645033770000|2022-02-16 17:49:30|1089.88|1079.08|1089.88|1079.08|1089.88|1079.08|1089.88|1079.08|1
1645033780000|2022-02-16 17:49:40|1089.9|1079.1|1089.9|1079.1|1089.9|1079.1|1089.9|1079.1|1
1645033790000|2022-02-16 17:49:50|1090.11|1079.31|1090|1079.2|1090.11|1079.31|1089.9|1079.1|3
1645033820000|2022-02-16 17:50:20|1089.9|1079.1|1089.9|1079.1|1089.9|1079.1|1089.9|1079.1|1
1645033890000|2022-02-16 17:51:30|1089.65|1078.85|1089.9|1079.1|1089.9|1079.1|1089.65|1078.85|2
1645033900000|2022-02-16 17:51:40|1089.72|1078.92|1089.9|1079.1|1089.9|1079.1|1089.72|1078.92|2
1645033910000|2022-02-16 17:51:50|1089.84|1079.04|1089.9|1079.1|1089.9|1079.1|1089.84|1079.04|2
1645033930000|2022-02-16 17:52:10|1090.4|1079.6|1090.4|1079.6|1090.4|1079.6|1090.4|1079.6|1
1645034020000|2022-02-16 17:53:40|1090.72|1079.92|1091.65|1080.85|1091.65|1080.85|1090.72|1079.92|8
1645034030000|2022-02-16 17:53:50|1091.4|1080.6|1091.4|1080.6|1091.4|1080.6|1091.4|1080.6|1
1645034050000|2022-02-16 17:54:10|1091.69|1080.89|1091.69|1080.89|1091.69|1080.89|1091.69|1080.89|1
1645034060000|2022-02-16 17:54:20|1091.8|1081|1091.8|1081|1091.9|1081.1|1091.4|1080.6|4
1645034070000|2022-02-16 17:54:30|1091.4|1080.6|1091.8|1081|1091.8|1081|1091.4|1080.6|2
1645034080000|2022-02-16 17:54:40|1091.4|1080.6|1091.4|1080.6|1091.4|1080.6|1091.4|1080.6|1
1645034100000|2022-02-16 17:55:00|1090.9|1080.1|1090.15|1079.35|1090.9|1080.1|1090.15|1079.35|3
1645034110000|2022-02-16 17:55:10|1090.44|1079.64|1090.69|1079.89|1090.69|1079.89|1090.44|1079.64|2
1645034120000|2022-02-16 17:55:20|1090.82|1080.02|1090.4|1079.6|1090.82|1080.02|1090.4|1079.6|3
1645034130000|2022-02-16 17:55:30|1090.8|1080|1090.4|1079.6|1090.9|1080.1|1090.4|1079.6|4
1645034140000|2022-02-16 17:55:40|1090.8|1080|1090.8|1080|1090.8|1080|1090.8|1080|1
1645034160000|2022-02-16 17:56:00|1090.82|1080.02|1090.9|1080.1|1090.9|1080.1|1090.82|1080.02|2
1645034170000|2022-02-16 17:56:10|1090.4|1079.6|1090.4|1079.6|1090.4|1079.6|1090.4|1079.6|1
1645034190000|2022-02-16 17:56:30|1089.9|1079.1|1090.8|1080|1090.8|1080|1089.9|1079.1|3
1645034240000|2022-02-16 17:57:20|1090.4|1079.6|1090.4|1079.6|1090.4|1079.6|1090.4|1079.6|1
1645034250000|2022-02-16 17:57:30|1090.8|1080|1090.4|1079.6|1090.9|1080.1|1090.4|1079.6|5
1645034260000|2022-02-16 17:57:40|1089.9|1079.1|1089.3|1078.5|1089.9|1079.1|1089.3|1078.5|2
1645034270000|2022-02-16 17:57:50|1089.7|1078.9|1089.8|1079|1089.8|1079|1089.7|1078.9|2
1645034280000|2022-02-16 17:58:00|1089.58|1078.78|1089.58|1078.78|1089.58|1078.78|1089.58|1078.78|1
1645034290000|2022-02-16 17:58:10|1089.59|1078.79|1089.59|1078.79|1089.59|1078.79|1089.59|1078.79|1
1645034320000|2022-02-16 17:58:40|1089.8|1079|1089.59|1078.79|1089.8|1079|1089.59|1078.79|2
1645034330000|2022-02-16 17:58:50|1089.47|1078.67|1089.4|1078.6|1089.47|1078.67|1089.4|1078.6|2
1645034340000|2022-02-16 17:59:00|1089.7|1078.9|1089.7|1078.9|1089.7|1078.9|1089.59|1078.79|3
1645034350000|2022-02-16 17:59:10|1089.92|1079.12|1090.24|1079.44|1090.24|1079.44|1089.92|1079.12|3
1645034360000|2022-02-16 17:59:20|1090.21|1079.41|1090.19|1079.39|1090.21|1079.41|1090.15|1079.35|3
1645034400000|2022-02-16 18:00:00|1090.5|1079.7|1089.9|1079.1|1090.65|1079.85|1089.9|1079.1|4
1645034440000|2022-02-16 18:00:40|1090.3|1079.5|1090.3|1079.5|1090.3|1079.5|1090.3|1079.5|1
1645034450000|2022-02-16 18:00:50|1090.42|1079.62|1090.42|1079.62|1090.42|1079.62|1090.42|1079.62|1
1645034460000|2022-02-16 18:01:00|1090.28|1079.48|1090.85|1080.05|1090.85|1080.05|1090.28|1079.48|4
1645034470000|2022-02-16 18:01:10|1090.79|1079.99|1090.85|1080.05|1090.85|1080.05|1090.79|1079.99|2
1645034490000|2022-02-16 18:01:30|1090.9|1080.1|1090.9|1080.1|1090.9|1080.1|1090.9|1080.1|1
1645034520000|2022-02-16 18:02:00|1090.4|1079.6|1090.4|1079.6|1090.4|1079.6|1090.4|1079.6|1
1645034530000|2022-02-16 18:02:10|1090.57|1079.77|1090.22|1079.42|1090.57|1079.77|1090.22|1079.42|4
1645034540000|2022-02-16 18:02:20|1090.19|1079.39|1090.57|1079.77|1090.57|1079.77|1090.19|1079.39|2
1645034550000|2022-02-16 18:02:30|1089.9|1079.1|1089.9|1079.1|1089.9|1079.1|1089.9|1079.1|1
1645034600000|2022-02-16 18:03:20|1089.41|1078.61|1089.4|1078.6|1089.41|1078.61|1089.4|1078.6|2
1645034610000|2022-02-16 18:03:30|1089.65|1078.85|1089.65|1078.85|1089.65|1078.85|1089.65|1078.85|1
1645034620000|2022-02-16 18:03:40|1089.44|1078.64|1089.44|1078.64|1089.44|1078.64|1089.44|1078.64|1
1645034630000|2022-02-16 18:03:50|1089.24|1078.44|1089.24|1078.44|1089.24|1078.44|1089.24|1078.44|1
1645034640000|2022-02-16 18:04:00|1089.4|1078.6|1089.4|1078.6|1089.4|1078.6|1089.4|1078.6|1
1645034650000|2022-02-16 18:04:10|1089.24|1078.44|1089.24|1078.44|1089.24|1078.44|1089.24|1078.44|1
1645034660000|2022-02-16 18:04:20|1089.17|1078.37|1088.67|1077.87|1089.17|1078.37|1088.67|1077.87|3
1645034670000|2022-02-16 18:04:30|1088.62|1077.82|1088.62|1077.82|1088.62|1077.82|1088.62|1077.82|1
1645034680000|2022-02-16 18:04:40|1088.58|1077.78|1088.44|1077.64|1088.58|1077.78|1088.44|1077.64|3
1645034690000|2022-02-16 18:04:50|1088.45|1077.65|1088.45|1077.65|1088.45|1077.65|1088.45|1077.65|1
1645034700000|2022-02-16 18:05:00|1088.5|1077.7|1088.6|1077.8|1088.6|1077.8|1088.5|1077.7|2
1645034710000|2022-02-16 18:05:10|1088.57|1077.77|1088.6|1077.8|1088.69|1077.89|1088.57|1077.77|3
1645034730000|2022-02-16 18:05:30|1088.7|1077.9|1088.9|1078.1|1088.9|1078.1|1088.67|1077.87|3
1645034760000|2022-02-16 18:06:00|1088.85|1078.05|1088.9|1078.1|1088.9|1078.1|1088.85|1078.05|3
1645034780000|2022-02-16 18:06:20|1088.8|1078|1088.8|1078|1088.8|1078|1088.8|1078|1
1645034790000|2022-02-16 18:06:30|1088.85|1078.05|1088.85|1078.05|1088.85|1078.05|1088.85|1078.05|1
1645034840000|2022-02-16 18:07:20|1088.9|1078.1|1088.9|1078.1|1088.9|1078.1|1088.9|1078.1|1
1645034850000|2022-02-16 18:07:30|1089.01|1078.21|1089.01|1078.21|1089.01|1078.21|1088.9|1078.1|3
1645034860000|2022-02-16 18:07:40|1088.9|1078.1|1088.9|1078.1|1088.9|1078.1|1088.9|1078.1|1
1645034880000|2022-02-16 18:08:00|1089.15|1078.35|1089.15|1078.35|1089.15|1078.35|1089.15|1078.35|1
1645034900000|2022-02-16 18:08:20|1089.65|1078.85|1089.65|1078.85|1089.65|1078.85|1089.4|1078.6|4
1645034910000|2022-02-16 18:08:30|1089.9|1079.1|1089.88|1079.08|1089.9|1079.1|1089.88|1079.08|2
1645034920000|2022-02-16 18:08:40|1089.9|1079.1|1089.9|1079.1|1089.9|1079.1|1089.9|1079.1|1
1645034940000|2022-02-16 18:09:00|1090.39|1079.59|1090.39|1079.59|1090.39|1079.59|1090.39|1079.59|1
1645034960000|2022-02-16 18:09:20|1090.21|1079.41|1090.4|1079.6|1090.4|1079.6|1090.12|1079.32|4
1645034970000|2022-02-16 18:09:30|1090.85|1080.05|1090.85|1080.05|1090.85|1080.05|1090.85|1080.05|1
1645034980000|2022-02-16 18:09:40|1090.9|1080.1|1090.9|1080.1|1090.9|1080.1|1090.9|1080.1|1
1645035050000|2022-02-16 18:10:50|1091.12|1080.32|1091.12|1080.32|1091.12|1080.32|1091.12|1080.32|1
1645035060000|2022-02-16 18:11:00|1091.39|1080.59|1091.39|1080.59|1091.39|1080.59|1091.39|1080.59|1
1645035070000|2022-02-16 18:11:10|1091.3|1080.5|1091.3|1080.5|1091.3|1080.5|1091.3|1080.5|1
1645035080000|2022-02-16 18:11:20|1091.28|1080.48|1091.28|1080.48|1091.28|1080.48|1091.28|1080.48|1
1645035090000|2022-02-16 18:11:30|1090.95|1080.15|1090.95|1080.15|1090.95|1080.15|1090.95|1080.15|1
1645035120000|2022-02-16 18:12:00|1091.15|1080.35|1091.15|1080.35|1091.15|1080.35|1091.15|1080.35|1
1645035150000|2022-02-16 18:12:30|1091.53|1080.73|1091.15|1080.35|1091.53|1080.73|1091.15|1080.35|2
1645035160000|2022-02-16 18:12:40|1090.9|1080.1|1090.9|1080.1|1090.9|1080.1|1090.9|1080.1|1
1645035170000|2022-02-16 18:12:50|1091.03|1080.23|1090.9|1080.1|1091.03|1080.23|1090.9|1080.1|2
1645035180000|2022-02-16 18:13:00|1091.03|1080.23|1091.3|1080.5|1091.3|1080.5|1091.03|1080.23|2
1645035190000|2022-02-16 18:13:10|1091.7|1080.9|1091.9|1081.1|1091.9|1081.1|1091.7|1080.9|2
1645035200000|2022-02-16 18:13:20|1091.7|1080.9|1091.4|1080.6|1091.7|1080.9|1091.4|1080.6|2
1645035210000|2022-02-16 18:13:30|1091.75|1080.95|1091.9|1081.1|1091.9|1081.1|1091.75|1080.95|2
1645035240000|2022-02-16 18:14:00|1091.52|1080.72|1091.52|1080.72|1091.52|1080.72|1091.52|1080.72|1
1645035250000|2022-02-16 18:14:10|1091.65|1080.85|1091.65|1080.85|1091.65|1080.85|1091.65|1080.85|1
1645035280000|2022-02-16 18:14:40|1091.4|1080.6|1092.12|1081.32|1092.4|1081.6|1091.4|1080.6|5
1645035300000|2022-02-16 18:15:00|1092.43|1081.63|1092.3|1081.5|1092.43|1081.63|1092.3|1081.5|2
1645035310000|2022-02-16 18:15:10|1092.24|1081.44|1092.19|1081.39|1092.24|1081.44|1092.19|1081.39|2
1645035320000|2022-02-16 18:15:20|1092.22|1081.42|1092.22|1081.42|1092.22|1081.42|1092.22|1081.42|1
1645035330000|2022-02-16 18:15:30|1092.19|1081.39|1092.49|1081.69|1092.49|1081.69|1092.19|1081.39|2
1645035340000|2022-02-16 18:15:40|1092.4|1081.6|1092.9|1082.1|1092.9|1082.1|1092.38|1081.58|3
1645035350000|2022-02-16 18:15:50|1092.8|1082|1092.9|1082.1|1092.9|1082.1|1092.8|1082|2
1645035360000|2022-02-16 18:16:00|1092.95|1082.15|1092.95|1082.15|1092.95|1082.15|1092.95|1082.15|1
1645035370000|2022-02-16 18:16:10|1092.9|1082.1|1092.9|1082.1|1092.9|1082.1|1092.9|1082.1|1
1645035390000|2022-02-16 18:16:30|1092.8|1082|1092.8|1082|1092.86|1082.06|1092.8|1082|3
1645035400000|2022-02-16 18:16:40|1092.85|1082.05|1092.9|1082.1|1092.9|1082.1|1092.85|1082.05|4
1645035410000|2022-02-16 18:16:50|1092.63|1081.83|1092.63|1081.83|1092.63|1081.83|1092.63|1081.83|1
1645035420000|2022-02-16 18:17:00|1092.7|1081.9|1092.7|1081.9|1092.7|1081.9|1092.7|1081.9|1
1645035440000|2022-02-16 18:17:20|1092.29|1081.49|1092.29|1081.49|1092.29|1081.49|1092.29|1081.49|1
1645035480000|2022-02-16 18:18:00|1092.7|1081.9|1092.7|1081.9|1092.7|1081.9|1092.7|1081.9|1
1645035500000|2022-02-16 18:18:20|1092.66|1081.86|1092.9|1082.1|1092.9|1082.1|1092.66|1081.86|3
1645035530000|2022-02-16 18:18:50|1092.99|1082.19|1092.99|1082.19|1092.99|1082.19|1092.99|1082.19|1
1645035540000|2022-02-16 18:19:00|1092.9|1082.1|1092.85|1082.05|1092.9|1082.1|1092.85|1082.05|3
1645035550000|2022-02-16 18:19:10|1092.8|1082|1092.4|1081.6|1092.8|1082|1092.4|1081.6|3
1645035560000|2022-02-16 18:19:20|1092.55|1081.75|1092.55|1081.75|1092.55|1081.75|1092.55|1081.75|1
1645035570000|2022-02-16 18:19:30|1092.9|1082.1|1092.9|1082.1|1092.9|1082.1|1092.9|1082.1|1
1645035580000|2022-02-16 18:19:40|1092.86|1082.06|1092.8|1082|1092.86|1082.06|1092.8|1082|2
1645035590000|2022-02-16 18:19:50|1092.57|1081.77|1092.57|1081.77|1092.65|1081.85|1092.57|1081.77|3
1645035600000|2022-02-16 18:20:00|1092.65|1081.85|1092.88|1082.08|1092.9|1082.1|1092.65|1081.85|4
1645035640000|2022-02-16 18:20:40|1092.95|1082.15|1092.95|1082.15|1092.95|1082.15|1092.95|1082.15|1
1645035650000|2022-02-16 18:20:50|1092.9|1082.1|1092.9|1082.1|1092.9|1082.1|1092.9|1082.1|1
1645035660000|2022-02-16 18:21:00|1092.86|1082.06|1092.86|1082.06|1092.86|1082.06|1092.86|1082.06|1
1645035670000|2022-02-16 18:21:10|1092.8|1082|1092.86|1082.06|1092.86|1082.06|1092.8|1082|2
1645035680000|2022-02-16 18:21:20|1092.96|1082.16|1092.9|1082.1|1092.96|1082.16|1092.9|1082.1|2
1645035710000|2022-02-16 18:21:50|1093.25|1082.45|1093.05|1082.25|1093.25|1082.45|1093.05|1082.25|2
1645035720000|2022-02-16 18:22:00|1093.3|1082.5|1093.3|1082.5|1093.3|1082.5|1093.3|1082.5|1
1645035740000|2022-02-16 18:22:20|1093.8|1083|1093.92|1083.12|1094.04|1083.24|1093.8|1083|6
1645035760000|2022-02-16 18:22:40|1093.99|1083.19|1093.99|1083.19|1093.99|1083.19|1093.99|1083.19|1
1645035770000|2022-02-16 18:22:50|1093.92|1083.12|1093.94|1083.14|1093.95|1083.15|1093.92|1083.12|3
1645035790000|2022-02-16 18:23:10|1094.1|1083.3|1094.1|1083.3|1094.1|1083.3|1094.1|1083.3|1
1645035800000|2022-02-16 18:23:20|1093.94|1083.14|1093.94|1083.14|1093.94|1083.14|1093.94|1083.14|1
1645035820000|2022-02-16 18:23:40|1094.1|1083.3|1094.1|1083.3|1094.1|1083.3|1094.1|1083.3|1
1645035830000|2022-02-16 18:23:50|1094.21|1083.41|1094.21|1083.41|1094.21|1083.41|1094.21|1083.41|1
1645035850000|2022-02-16 18:24:10|1094.5|1083.7|1095.4|1084.6|1095.4|1084.6|1094.5|1083.7|5
1645035860000|2022-02-16 18:24:20|1095.28|1084.48|1095.28|1084.48|1095.55|1084.75|1095.28|1084.48|4
1645035880000|2022-02-16 18:24:40|1095.25|1084.45|1095.25|1084.45|1095.25|1084.45|1095.25|1084.45|1
1645035890000|2022-02-16 18:24:50|1095.37|1084.57|1095.37|1084.57|1095.37|1084.57|1095.37|1084.57|1
1645035900000|2022-02-16 18:25:00|1095.28|1084.48|1095.28|1084.48|1095.28|1084.48|1095.28|1084.48|1
1645035910000|2022-02-16 18:25:10|1095.42|1084.62|1095.42|1084.62|1095.42|1084.62|1095.42|1084.62|1
1645035930000|2022-02-16 18:25:30|1095.45|1084.65|1095.45|1084.65|1095.45|1084.65|1095.45|1084.65|1
1645035940000|2022-02-16 18:25:40|1095.3|1084.5|1095.3|1084.5|1095.3|1084.5|1095.3|1084.5|1
1645035950000|2022-02-16 18:25:50|1094.9|1084.1|1095.3|1084.5|1095.3|1084.5|1094.9|1084.1|2
1645035960000|2022-02-16 18:26:00|1094.9|1084.1|1095.12|1084.32|1095.22|1084.42|1094.9|1084.1|4
1645035980000|2022-02-16 18:26:20|1094.9|1084.1|1094.55|1083.75|1094.9|1084.1|1094.47|1083.67|4
1645035990000|2022-02-16 18:26:30|1094.37|1083.57|1094.37|1083.57|1094.37|1083.57|1094.37|1083.57|1
1645036000000|2022-02-16 18:26:40|1094.42|1083.62|1095.3|1084.5|1095.3|1084.5|1094.32|1083.52|5
1645036010000|2022-02-16 18:26:50|1095.05|1084.25|1095.08|1084.28|1095.66|1084.86|1095.05|1084.25|3
1645036020000|2022-02-16 18:27:00|1095.15|1084.35|1095.15|1084.35|1095.15|1084.35|1095.15|1084.35|1
1645036030000|2022-02-16 18:27:10|1095.3|1084.5|1095.3|1084.5|1095.3|1084.5|1095.3|1084.5|1
1645036040000|2022-02-16 18:27:20|1095.08|1084.28|1095.9|1085.1|1095.9|1085.1|1095.08|1084.28|4
1645036070000|2022-02-16 18:27:50|1095.65|1084.85|1096.12|1085.32|1096.12|1085.32|1095.55|1084.75|4
1645036080000|2022-02-16 18:28:00|1096.21|1085.41|1096.21|1085.41|1096.21|1085.41|1096.21|1085.41|1
1645036090000|2022-02-16 18:28:10|1096.15|1085.35|1096.26|1085.46|1096.55|1085.75|1096.15|1085.35|6
1645036100000|2022-02-16 18:28:20|1096.15|1085.35|1096.15|1085.35|1096.15|1085.35|1096.15|1085.35|1
1645036110000|2022-02-16 18:28:30|1096.18|1085.38|1096.18|1085.38|1096.18|1085.38|1096.18|1085.38|1
1645036120000|2022-02-16 18:28:40|1096.15|1085.35|1096.15|1085.35|1096.15|1085.35|1096.15|1085.35|1
1645036140000|2022-02-16 18:29:00|1096.17|1085.37|1096.12|1085.32|1096.17|1085.37|1096.12|1085.32|2
1645036150000|2022-02-16 18:29:10|1096.21|1085.41|1096.15|1085.35|1096.21|1085.41|1096.15|1085.35|2
1645036160000|2022-02-16 18:29:20|1096.4|1085.6|1096.15|1085.35|1096.4|1085.6|1096.15|1085.35|2
1645036170000|2022-02-16 18:29:30|1096.63|1085.83|1096.63|1085.83|1096.63|1085.83|1096.63|1085.83|1
1645036190000|2022-02-16 18:29:50|1096.77|1085.97|1096.42|1085.62|1096.85|1086.05|1096.42|1085.62|6
1645036200000|2022-02-16 18:30:00|1096.65|1085.85|1096.96|1086.16|1096.99|1086.19|1096.65|1085.85|7
1645036210000|2022-02-16 18:30:10|1097.01|1086.21|1097.06|1086.26|1097.06|1086.26|1097.01|1086.21|2
1645036220000|2022-02-16 18:30:20|1097.3|1086.5|1097.3|1086.5|1097.3|1086.5|1096.9|1086.1|5
1645036230000|2022-02-16 18:30:30|1097.45|1086.65|1097.33|1086.53|1097.45|1086.65|1097.19|1086.39|7
1645036240000|2022-02-16 18:30:40|1097.3|1086.5|1097.3|1086.5|1097.55|1086.75|1097|1086.2|5
1645036250000|2022-02-16 18:30:50|1097.47|1086.67|1097.47|1086.67|1097.47|1086.67|1097.47|1086.67|1
1645036270000|2022-02-16 18:31:10|1097.33|1086.53|1098|1087.2|1098|1087.2|1097.33|1086.53|11
1645036280000|2022-02-16 18:31:20|1098.07|1087.27|1098.07|1087.27|1098.07|1087.27|1098.07|1087.27|1
1645036290000|2022-02-16 18:31:30|1098|1087.2|1098.31|1087.51|1098.31|1087.51|1098|1087.2|3
1645036300000|2022-02-16 18:31:40|1098.25|1087.45|1098.25|1087.45|1098.25|1087.45|1098.25|1087.45|1
1645036310000|2022-02-16 18:31:50|1098.47|1087.67|1098.47|1087.67|1098.47|1087.67|1098.47|1087.67|1
1645036330000|2022-02-16 18:32:10|1098.31|1087.51|1098.31|1087.51|1098.82|1088.02|1098.31|1087.51|6
1645036340000|2022-02-16 18:32:20|1098.45|1087.65|1098.88|1088.08|1098.88|1088.08|1098.45|1087.65|4
1645036360000|2022-02-16 18:32:40|1098.1|1087.3|1098.1|1087.3|1098.1|1087.3|1098.1|1087.3|1
1645036370000|2022-02-16 18:32:50|1098.2|1087.4|1098.9|1088.1|1098.9|1088.1|1098.2|1087.4|5
1645036380000|2022-02-16 18:33:00|1098.88|1088.08|1098.9|1088.1|1098.9|1088.1|1098.85|1088.05|4
1645036390000|2022-02-16 18:33:10|1098.88|1088.08|1098.88|1088.08|1098.88|1088.08|1098.88|1088.08|1
1645036400000|2022-02-16 18:33:20|1099.01|1088.21|1099.01|1088.21|1099.01|1088.21|1099.01|1088.21|1
1645036410000|2022-02-16 18:33:30|1099.44|1088.64|1099.34|1088.54|1099.44|1088.64|1099.34|1088.54|2
1645036430000|2022-02-16 18:33:50|1099.14|1088.34|1099.86|1089.06|1099.9|1089.1|1099.14|1088.34|8
1645036440000|2022-02-16 18:34:00|1099.9|1089.1|1099.86|1089.06|1099.9|1089.1|1099.64|1088.84|4
1645036460000|2022-02-16 18:34:20|1099.64|1088.84|1099.59|1088.79|1099.64|1088.84|1099.59|1088.79|2
1645036470000|2022-02-16 18:34:30|1099|1088.2|1099|1088.2|1099|1088.2|1099|1088.2|1
1645036480000|2022-02-16 18:34:40|1099.22|1088.42|1099.22|1088.42|1099.22|1088.42|1099.22|1088.42|1
1645036490000|2022-02-16 18:34:50|1099.34|1088.54|1099.3|1088.5|1099.34|1088.54|1099.1|1088.3|3
1645036500000|2022-02-16 18:35:00|1099.4|1088.6|1099.8|1089|1099.8|1089|1099.34|1088.54|3
1645036510000|2022-02-16 18:35:10|1099.75|1088.95|1099.34|1088.54|1099.86|1089.06|1099.34|1088.54|5
1645036520000|2022-02-16 18:35:20|1099.15|1088.35|1099.3|1088.5|1099.3|1088.5|1099.15|1088.35|2
1645036530000|2022-02-16 18:35:30|1099.1|1088.3|1099.48|1088.68|1099.48|1088.68|1099.1|1088.3|3
1645036540000|2022-02-16 18:35:40|1099.52|1088.72|1099.52|1088.72|1099.75|1088.95|1099.52|1088.72|3
1645036550000|2022-02-16 18:35:50|1099.68|1088.88|1099.75|1088.95|1099.75|1088.95|1099.68|1088.88|2
1645036560000|2022-02-16 18:36:00|1099.74|1088.94|1099.86|1089.06|1099.96|1089.16|1099.64|1088.84|5
1645036580000|2022-02-16 18:36:20|1099.64|1088.84|1099.52|1088.72|1099.86|1089.06|1099.48|1088.68|6
1645036590000|2022-02-16 18:36:30|1100.04|1089.24|1100|1089.2|1100.04|1089.24|1100|1089.2|2
1645036600000|2022-02-16 18:36:40|1100.21|1089.41|1099.93|1089.13|1100.21|1089.41|1099.93|1089.13|2
1645036610000|2022-02-16 18:36:50|1100.03|1089.23|1100.53|1089.73|1100.53|1089.73|1100.03|1089.23|2
1645036620000|2022-02-16 18:37:00|1100.19|1089.39|1100.9|1090.1|1101.25|1090.45|1100.19|1089.39|10
1645036630000|2022-02-16 18:37:10|1100.45|1089.65|1101.06|1090.26|1101.25|1090.45|1100.45|1089.65|3
1645036640000|2022-02-16 18:37:20|1100.94|1090.14|1100.94|1090.14|1100.94|1090.14|1100.94|1090.14|1
1645036650000|2022-02-16 18:37:30|1101.06|1090.26|1101.46|1090.66|1101.95|1091.15|1101.06|1090.26|9
1645036660000|2022-02-16 18:37:40|1101.45|1090.65|1101.45|1090.65|1101.45|1090.65|1101.15|1090.35|3
1645036670000|2022-02-16 18:37:50|1101.52|1090.72|1101.83|1091.03|1101.9|1091.1|1101.52|1090.72|4
1645036680000|2022-02-16 18:38:00|1101.76|1090.96|1101.86|1091.06|1101.93|1091.13|1101.76|1090.96|4
1645036690000|2022-02-16 18:38:10|1101.95|1091.15|1101.9|1091.1|1101.95|1091.15|1101.9|1091.1|2
1645036710000|2022-02-16 18:38:30|1102.15|1091.35|1102.43|1091.63|1102.43|1091.63|1102.15|1091.35|3
1645036720000|2022-02-16 18:38:40|1102.3|1091.5|1102.19|1091.39|1102.5|1091.7|1101.96|1091.16|7
1645036750000|2022-02-16 18:39:10|1102.35|1091.55|1102.35|1091.55|1102.35|1091.55|1102.35|1091.55|1
1645036760000|2022-02-16 18:39:20|1102.13|1091.33|1102.33|1091.53|1102.4|1091.6|1102.13|1091.33|5
1645036770000|2022-02-16 18:39:30|1102.3|1091.5|1102.3|1091.5|1102.36|1091.56|1102.3|1091.5|3
1645036780000|2022-02-16 18:39:40|1102.41|1091.61|1102.3|1091.5|1102.41|1091.61|1102.3|1091.5|2
1645036800000|2022-02-16 18:40:00|1102.39|1091.59|1102.7|1091.9|1102.7|1091.9|1102.39|1091.59|3
1645036810000|2022-02-16 18:40:10|1102.4|1091.6|1101.69|1090.89|1102.4|1091.6|1101.69|1090.89|3
1645036830000|2022-02-16 18:40:30|1101.25|1090.45|1101.44|1090.64|1101.44|1090.64|1101.25|1090.45|2
1645036840000|2022-02-16 18:40:40|1101.69|1090.89|1101.44|1090.64|1101.69|1090.89|1101.25|1090.45|5
1645036850000|2022-02-16 18:40:50|1101.52|1090.72|1101.98|1091.18|1101.98|1091.18|1101.52|1090.72|4
1645036860000|2022-02-16 18:41:00|1101.99|1091.19|1101.97|1091.17|1102.06|1091.26|1101.86|1091.06|9
1645036870000|2022-02-16 18:41:10|1101.9|1091.1|1101.9|1091.1|1102.06|1091.26|1101.9|1091.1|4
1645036880000|2022-02-16 18:41:20|1101.97|1091.17|1101.97|1091.17|1101.97|1091.17|1101.97|1091.17|1
1645036890000|2022-02-16 18:41:30|1101.87|1091.07|1101.81|1091.01|1101.9|1091.1|1101.81|1091.01|8
1645036900000|2022-02-16 18:41:40|1101.87|1091.07|1101.9|1091.1|1101.99|1091.19|1101.81|1091.01|5
1645036910000|2022-02-16 18:41:50|1101.96|1091.16|1101.96|1091.16|1101.96|1091.16|1101.96|1091.16|1
1645036920000|2022-02-16 18:42:00|1101.89|1091.09|1102.05|1091.25|1102.11|1091.31|1101.89|1091.09|3
1645036930000|2022-02-16 18:42:10|1102.36|1091.56|1102.36|1091.56|1102.36|1091.56|1102.36|1091.56|1
1645036940000|2022-02-16 18:42:20|1102.2|1091.4|1102.2|1091.4|1102.2|1091.4|1102.2|1091.4|1
1645036950000|2022-02-16 18:42:30|1102.36|1091.56|1102.36|1091.56|1102.36|1091.56|1102.36|1091.56|1
1645036960000|2022-02-16 18:42:40|1102.06|1091.26|1102.9|1092.1|1102.9|1092.1|1102.06|1091.26|6
1645036980000|2022-02-16 18:43:00|1103.15|1092.35|1103.12|1092.32|1103.45|1092.65|1102.9|1092.1|4
1645036990000|2022-02-16 18:43:10|1102.9|1092.1|1102.9|1092.1|1102.9|1092.1|1102.9|1092.1|1
1645037000000|2022-02-16 18:43:20|1102.8|1092|1103.27|1092.47|1103.55|1092.75|1102.8|1092|5
1645037010000|2022-02-16 18:43:30|1103.1|1092.3|1103.48|1092.68|1103.48|1092.68|1103.1|1092.3|2
1645037030000|2022-02-16 18:43:50|1103.28|1092.48|1103.85|1093.05|1103.85|1093.05|1103.28|1092.48|2
1645037040000|2022-02-16 18:44:00|1103.74|1092.94|1103.54|1092.74|1103.74|1092.94|1103.54|1092.74|2
1645037050000|2022-02-16 18:44:10|1103.65|1092.85|1103.15|1092.35|1103.65|1092.85|1102.9|1092.1|7
1645037080000|2022-02-16 18:44:40|1102.9|1092.1|1103.15|1092.35|1103.15|1092.35|1102.9|1092.1|2
1645037100000|2022-02-16 18:45:00|1102.9|1092.1|1102.9|1092.1|1102.9|1092.1|1102.9|1092.1|1
1645037110000|2022-02-16 18:45:10|1103.15|1092.35|1103.15|1092.35|1103.15|1092.35|1103.15|1092.35|1
1645037120000|2022-02-16 18:45:20|1103.18|1092.38|1103.18|1092.38|1103.18|1092.38|1103.18|1092.38|1
1645037130000|2022-02-16 18:45:30|1103.15|1092.35|1102.93|1092.13|1103.15|1092.35|1102.93|1092.13|3
1645037140000|2022-02-16 18:45:40|1103.05|1092.25|1103.03|1092.23|1103.45|1092.65|1103.03|1092.23|3
1645037150000|2022-02-16 18:45:50|1102.9|1092.1|1103.15|1092.35|1103.5|1092.7|1102.9|1092.1|4
1645037160000|2022-02-16 18:46:00|1103.2|1092.4|1104|1093.2|1104.22|1093.42|1103.2|1092.4|8
1645037170000|2022-02-16 18:46:10|1103.9|1093.1|1103.9|1093.1|1104.07|1093.27|1103.9|1093.1|6
1645037180000|2022-02-16 18:46:20|1104|1093.2|1104.85|1094.05|1104.9|1094.1|1104|1093.2|6
1645037190000|2022-02-16 18:46:30|1104.79|1093.99|1104.85|1094.05|1104.9|1094.1|1104.41|1093.61|6
1645037200000|2022-02-16 18:46:40|1104.9|1094.1|1104.9|1094.1|1104.9|1094.1|1104.89|1094.09|3
1645037220000|2022-02-16 18:47:00|1105.05|1094.25|1105.05|1094.25|1105.05|1094.25|1105.05|1094.25|1
1645037230000|2022-02-16 18:47:10|1104.9|1094.1|1104.9|1094.1|1104.9|1094.1|1104.9|1094.1|1
1645037240000|2022-02-16 18:47:20|1105|1094.2|1105|1094.2|1105|1094.2|1105|1094.2|1
1645037250000|2022-02-16 18:47:30|1105.05|1094.25|1106|1095.2|1106|1095.2|1105.05|1094.25|7
1645037260000|2022-02-16 18:47:40|1105.99|1095.19|1106.05|1095.25|1106.05|1095.25|1105.89|1095.09|5
1645037270000|2022-02-16 18:47:50|1106.2|1095.4|1106.2|1095.4|1106.2|1095.4|1106.2|1095.4|1
1645037280000|2022-02-16 18:48:00|1106.15|1095.35|1106.9|1096.1|1106.92|1096.12|1106.03|1095.23|6
1645037290000|2022-02-16 18:48:10|1106.96|1096.16|1106.92|1096.12|1107.01|1096.21|1106.92|1096.12|4
1645037300000|2022-02-16 18:48:20|1107.3|1096.5|1107.9|1097.1|1107.9|1097.1|1107.3|1096.5|3
1645037310000|2022-02-16 18:48:30|1107.85|1097.05|1108.29|1097.49|1108.41|1097.61|1107.8|1097|6
1645037320000|2022-02-16 18:48:40|1108.39|1097.59|1108.12|1097.32|1108.41|1097.61|1108.12|1097.32|3
1645037330000|2022-02-16 18:48:50|1108.41|1097.61|1108.64|1097.84|1108.7|1097.9|1108.41|1097.61|3
1645037340000|2022-02-16 18:49:00|1108.62|1097.82|1108.9|1098.1|1108.99|1098.19|1108.3|1097.5|7
1645037350000|2022-02-16 18:49:10|1108.95|1098.15|1109.35|1098.55|1109.35|1098.55|1108.9|1098.1|4
1645037360000|2022-02-16 18:49:20|1109.85|1099.05|1110.25|1099.45|1110.34|1099.54|1109.79|1098.99|10
1645037370000|2022-02-16 18:49:30|1110.05|1099.25|1110|1099.2|1110.05|1099.25|1110|1099.2|2
1645037380000|2022-02-16 18:49:40|1110.15|1099.35|1110.05|1099.25|1110.15|1099.35|1109.9|1099.1|4
1645037390000|2022-02-16 18:49:50|1109.93|1099.13|1109.93|1099.13|1109.93|1099.13|1109.93|1099.13|1
1645037400000|2022-02-16 18:50:00|1110.01|1099.21|1110.13|1099.33|1110.88|1100.08|1109.93|1099.13|8
1645037410000|2022-02-16 18:50:10|1110.52|1099.72|1110.9|1100.1|1110.9|1100.1|1110.52|1099.72|3
1645037420000|2022-02-16 18:50:20|1110.65|1099.85|1110.65|1099.85|1110.65|1099.85|1110.65|1099.85|1
1645037460000|2022-02-16 18:51:00|1110.9|1100.1|1112.01|1101.21|1112.14|1101.34|1110.9|1100.1|12
1645037470000|2022-02-16 18:51:10|1112.24|1101.44|1112.02|1101.22|1112.24|1101.44|1111.9|1101.1|6
1645037480000|2022-02-16 18:51:20|1111.9|1101.1|1111.9|1101.1|1112.01|1101.21|1111.9|1101.1|3
1645037490000|2022-02-16 18:51:30|1112.01|1101.21|1112.01|1101.21|1112.01|1101.21|1112.01|1101.21|1
1645037500000|2022-02-16 18:51:40|1111.95|1101.15|1112.24|1101.44|1112.24|1101.44|1111.95|1101.15|3
1645037530000|2022-02-16 18:52:10|1112.29|1101.49|1112.29|1101.49|1112.29|1101.49|1112.29|1101.49|1
1645037540000|2022-02-16 18:52:20|1112.25|1101.45|1112.25|1101.45|1112.25|1101.45|1112.25|1101.45|1
1645037550000|2022-02-16 18:52:30|1112.12|1101.32|1112.12|1101.32|1112.12|1101.32|1112.12|1101.32|1
1645037570000|2022-02-16 18:52:50|1112.19|1101.39|1112.19|1101.39|1112.19|1101.39|1112.12|1101.32|3
1645037580000|2022-02-16 18:53:00|1112.34|1101.54|1112.34|1101.54|1112.34|1101.54|1112.34|1101.54|1
1645037590000|2022-02-16 18:53:10|1112.05|1101.25|1112.44|1101.64|1112.44|1101.64|1112.05|1101.25|3
1645037600000|2022-02-16 18:53:20|1112.34|1101.54|1112.34|1101.54|1112.34|1101.54|1112.34|1101.54|1
1645037610000|2022-02-16 18:53:30|1112.37|1101.57|1112.34|1101.54|1112.37|1101.57|1112.34|1101.54|2
1645037620000|2022-02-16 18:53:40|1112.19|1101.39|1112.12|1101.32|1112.19|1101.39|1112.12|1101.32|4
1645037630000|2022-02-16 18:53:50|1111.9|1101.1|1111.6|1100.8|1111.9|1101.1|1111.6|1100.8|3
1645037640000|2022-02-16 18:54:00|1111.64|1100.84|1111.35|1100.55|1111.64|1100.84|1111.35|1100.55|3
1645037650000|2022-02-16 18:54:10|1111.85|1101.05|1110.9|1100.1|1111.85|1101.05|1110.9|1100.1|4
1645037660000|2022-02-16 18:54:20|1110.7|1099.9|1110.4|1099.6|1110.9|1100.1|1110.4|1099.6|4
1645037670000|2022-02-16 18:54:30|1110.08|1099.28|1109.47|1098.67|1110.08|1099.28|1109.47|1098.67|8
1645037680000|2022-02-16 18:54:40|1109.32|1098.52|1109.24|1098.44|1109.32|1098.52|1109.24|1098.44|2
1645037690000|2022-02-16 18:54:50|1109.45|1098.65|1109.28|1098.48|1109.45|1098.65|1108.95|1098.15|8
1645037700000|2022-02-16 18:55:00|1109.3|1098.5|1109.15|1098.35|1109.3|1098.5|1109.15|1098.35|2
1645037710000|2022-02-16 18:55:10|1109.19|1098.39|1109.12|1098.32|1109.4|1098.6|1109.12|1098.32|4
1645037720000|2022-02-16 18:55:20|1108.9|1098.1|1108.63|1097.83|1108.9|1098.1|1108.6|1097.8|3
1645037730000|2022-02-16 18:55:30|1108.5|1097.7|1108.5|1097.7|1108.75|1097.95|1108.5|1097.7|4
1645037740000|2022-02-16 18:55:40|1108.75|1097.95|1109.02|1098.22|1109.08|1098.28|1108.57|1097.77|4
1645037750000|2022-02-16 18:55:50|1109.12|1098.32|1109.12|1098.32|1109.12|1098.32|1109.12|1098.32|1
1645037760000|2022-02-16 18:56:00|1109.43|1098.63|1109.3|1098.5|1109.53|1098.73|1109.3|1098.5|3
1645037780000|2022-02-16 18:56:20|1109.15|1098.35|1109.15|1098.35|1109.15|1098.35|1109.15|1098.35|1
1645037790000|2022-02-16 18:56:30|1109.09|1098.29|1109.09|1098.29|1109.09|1098.29|1109.09|1098.29|1
1645037800000|2022-02-16 18:56:40|1109.12|1098.32|1109.12|1098.32|1109.12|1098.32|1109.12|1098.32|1
1645037820000|2022-02-16 18:57:00|1109.45|1098.65|1109.12|1098.32|1109.45|1098.65|1109.12|1098.32|2
1645037830000|2022-02-16 18:57:10|1108.97|1098.17|1108.9|1098.1|1109.22|1098.42|1108.9|1098.1|5
1645037840000|2022-02-16 18:57:20|1109.25|1098.45|1110.12|1099.32|1110.12|1099.32|1109.25|1098.45|3
1645037850000|2022-02-16 18:57:30|1110.09|1099.29|1110.09|1099.29|1110.09|1099.29|1110.09|1099.29|1
1645037860000|2022-02-16 18:57:40|1109.88|1099.08|1110.12|1099.32|1110.38|1099.58|1109.88|1099.08|3
1645037880000|2022-02-16 18:58:00|1110.07|1099.27|1110.07|1099.27|1110.07|1099.27|1110.07|1099.27|1
1645037890000|2022-02-16 18:58:10|1110.05|1099.25|1109.4|1098.6|1110.05|1099.25|1109.4|1098.6|4
1645037910000|2022-02-16 18:58:30|1108.9|1098.1|1108.9|1098.1|1108.9|1098.1|1108.9|1098.1|1
1645037940000|2022-02-16 18:59:00|1109.5|1098.7|1109.15|1098.35|1109.5|1098.7|1109.15|1098.35|2
1645037950000|2022-02-16 18:59:10|1109.19|1098.39|1108.4|1097.6|1109.19|1098.39|1108.4|1097.6|4
1645037960000|2022-02-16 18:59:20|1108.26|1097.46|1108.12|1097.32|1108.51|1097.71|1108.12|1097.32|6
1645037970000|2022-02-16 18:59:30|1107.9|1097.1|1107.9|1097.1|1107.9|1097.1|1107.9|1097.1|1
1645037980000|2022-02-16 18:59:40|1107.99|1097.19|1108.9|1098.1|1108.9|1098.1|1107.9|1097.1|7
1645037990000|2022-02-16 18:59:50|1109.09|1098.29|1109.12|1098.32|1109.45|1098.65|1109.09|1098.29|3
1645038000000|2022-02-16 19:00:00|1108.9|1098.1|1109.55|1098.75|1109.6|1098.8|1108.9|1098.1|8
1645038020000|2022-02-16 19:00:20|1109|1098.2|1109|1098.2|1109.45|1098.65|1109|1098.2|3
1645038030000|2022-02-16 19:00:30|1109.9|1099.1|1114.47|1103.67|1114.81|1104.01|1109.9|1099.1|17
1645038040000|2022-02-16 19:00:40|1114.43|1103.63|1114.9|1104.1|1115|1104.2|1114.28|1103.48|9
1645038050000|2022-02-16 19:00:50|1114.88|1104.08|1115.9|1105.1|1116.68|1105.88|1114.88|1104.08|15
1645038060000|2022-02-16 19:01:00|1115.49|1104.69|1115.03|1104.23|1115.5|1104.7|1114.8|1104|8
1645038070000|2022-02-16 19:01:10|1115.12|1104.32|1114.08|1103.28|1115.12|1104.32|1112.9|1102.1|15
1645038080000|2022-02-16 19:01:20|1113.89|1103.09|1113.28|1102.48|1114.9|1104.1|1113.28|1102.48|10
1645038090000|2022-02-16 19:01:30|1113.55|1102.75|1112.9|1102.1|1114.21|1103.41|1112.67|1101.87|23
1645038100000|2022-02-16 19:01:40|1113.07|1102.27|1114.15|1103.35|1114.38|1103.58|1113.07|1102.27|11
1645038110000|2022-02-16 19:01:50|1114.3|1103.5|1114.4|1103.6|1114.9|1104.1|1113.9|1103.1|8
1645038120000|2022-02-16 19:02:00|1114.65|1103.85|1113.4|1102.6|1114.65|1103.85|1113.4|1102.6|7
1645038130000|2022-02-16 19:02:10|1113.14|1102.34|1110.62|1099.82|1113.45|1102.65|1110.62|1099.82|14
1645038140000|2022-02-16 19:02:20|1110.5|1099.7|1109.25|1098.45|1110.5|1099.7|1108.4|1097.6|14
1645038150000|2022-02-16 19:02:30|1108.97|1098.17|1107.4|1096.6|1109.25|1098.45|1106.7|1095.9|21
1645038160000|2022-02-16 19:02:40|1107.9|1097.1|1107.4|1096.6|1107.9|1097.1|1107.35|1096.55|6
1645038170000|2022-02-16 19:02:50|1107.19|1096.39|1109.15|1098.35|1109.25|1098.45|1106.9|1096.1|13
1645038180000|2022-02-16 19:03:00|1109.6|1098.8|1109.9|1099.1|1109.9|1099.1|1108.9|1098.1|8
1645038190000|2022-02-16 19:03:10|1110.5|1099.7|1110.5|1099.7|1110.5|1099.7|1110.5|1099.7|1
1645038200000|2022-02-16 19:03:20|1110.35|1099.55|1110.95|1100.15|1110.95|1100.15|1110.35|1099.55|3
1645038550000|2022-02-16 19:09:10|1123.2|1112.4|1123.2|1112.4|1123.2|1112.4|1123.2|1112.4|1
1645038560000|2022-02-16 19:09:20|1123|1112.2|1123|1112.2|1123|1112.2|1123|1112.2|1
1645038590000|2022-02-16 19:09:50|1122.65|1111.85|1122.15|1111.35|1122.65|1111.85|1122.15|1111.35|2
1645038600000|2022-02-16 19:10:00|1122.1|1111.3|1122.1|1111.3|1122.1|1111.3|1122.1|1111.3|1
1645038610000|2022-02-16 19:10:10|1122.25|1111.45|1122.9|1112.1|1122.9|1112.1|1122.25|1111.45|2
1645038620000|2022-02-16 19:10:20|1122.98|1112.18|1122.53|1111.73|1123.03|1112.23|1122.53|1111.73|9
1645038630000|2022-02-16 19:10:30|1122.5|1111.7|1121.9|1111.1|1122.65|1111.85|1121.9|1111.1|6
1645038640000|2022-02-16 19:10:40|1121.8|1111|1121.19|1110.39|1121.8|1111|1121.19|1110.39|4
1645038670000|2022-02-16 19:11:10|1121.12|1110.32|1121.33|1110.53|1121.4|1110.6|1121.12|1110.32|4
1645038680000|2022-02-16 19:11:20|1121.3|1110.5|1122.04|1111.24|1122.22|1111.42|1120.9|1110.1|7
1645038690000|2022-02-16 19:11:30|1122.22|1111.42|1121.9|1111.1|1122.22|1111.42|1121.9|1111.1|2
1645038710000|2022-02-16 19:11:50|1121.88|1111.08|1122.02|1111.22|1122.08|1111.28|1121.88|1111.08|6
1645038720000|2022-02-16 19:12:00|1121.93|1111.13|1122.04|1111.24|1122.27|1111.47|1121.9|1111.1|5
1645038740000|2022-02-16 19:12:20|1122.1|1111.3|1121.9|1111.1|1122.1|1111.3|1121.53|1110.73|8
1645038750000|2022-02-16 19:12:30|1122.22|1111.42|1121.9|1111.1|1122.22|1111.42|1121.88|1111.08|6
1645038760000|2022-02-16 19:12:40|1122.04|1111.24|1121.7|1110.9|1122.04|1111.24|1121.7|1110.9|5
1645038770000|2022-02-16 19:12:50|1121.81|1111.01|1121.5|1110.7|1122.02|1111.22|1121.5|1110.7|9
1645038780000|2022-02-16 19:13:00|1121.39|1110.59|1121.39|1110.59|1121.39|1110.59|1121.39|1110.59|1
1645038790000|2022-02-16 19:13:10|1121.1|1110.3|1122.02|1111.22|1122.12|1111.32|1121.1|1110.3|5
1645038800000|2022-02-16 19:13:20|1121.9|1111.1|1121.15|1110.35|1121.9|1111.1|1121.15|1110.35|4
1645038810000|2022-02-16 19:13:30|1121.12|1110.32|1122.02|1111.22|1122.08|1111.28|1120.9|1110.1|8
1645038820000|2022-02-16 19:13:40|1121.9|1111.1|1122.81|1112.01|1122.81|1112.01|1121.9|1111.1|10
1645038830000|2022-02-16 19:13:50|1122.93|1112.13|1122.87|1112.07|1122.93|1112.13|1122.75|1111.95|3
1645038840000|2022-02-16 19:14:00|1122.72|1111.92|1122.16|1111.36|1122.72|1111.92|1122.16|1111.36|8
1645038850000|2022-02-16 19:14:10|1122.35|1111.55|1122.72|1111.92|1122.82|1112.02|1122.35|1111.55|4
1645038860000|2022-02-16 19:14:20|1122.9|1112.1|1122.99|1112.19|1122.99|1112.19|1122.83|1112.03|5
1645038870000|2022-02-16 19:14:30|1122.9|1112.1|1123.02|1112.22|1123.02|1112.22|1122.9|1112.1|2
1645038890000|2022-02-16 19:14:50|1122.9|1112.1|1122.8|1112|1122.98|1112.18|1122.8|1112|8
1645038900000|2022-02-16 19:15:00|1122.86|1112.06|1123.09|1112.29|1123.09|1112.29|1122.85|1112.05|6
1645038910000|2022-02-16 19:15:10|1122.9|1112.1|1123.9|1113.1|1123.9|1113.1|1122.9|1112.1|6
1645038920000|2022-02-16 19:15:20|1123.78|1112.98|1123.83|1113.03|1123.93|1113.13|1123.59|1112.79|6
1645038930000|2022-02-16 19:15:30|1123.86|1113.06|1124.1|1113.3|1124.1|1113.3|1123.86|1113.06|10
1645038940000|2022-02-16 19:15:40|1124.21|1113.41|1124.75|1113.95|1124.75|1113.95|1124.17|1113.37|4
1645038950000|2022-02-16 19:15:50|1124.86|1114.06|1124.9|1114.1|1124.9|1114.1|1124.1|1113.3|12
1645038960000|2022-02-16 19:16:00|1124.73|1113.93|1125.17|1114.37|1125.61|1114.81|1124.73|1113.93|8
1645038970000|2022-02-16 19:16:10|1125.05|1114.25|1125.12|1114.32|1125.61|1114.81|1125.05|1114.25|8
1645038980000|2022-02-16 19:16:20|1125.43|1114.63|1125.98|1115.18|1125.98|1115.18|1125.43|1114.63|6
1645038990000|2022-02-16 19:16:30|1125.9|1115.1|1125.99|1115.19|1125.99|1115.19|1125.9|1115.1|2
1645039000000|2022-02-16 19:16:40|1125.95|1115.15|1126.08|1115.28|1126.08|1115.28|1125.95|1115.15|2
1645039010000|2022-02-16 19:16:50|1126.05|1115.25|1126.91|1116.11|1126.91|1116.11|1126.05|1115.25|6
1645039020000|2022-02-16 19:17:00|1126.9|1116.1|1126.99|1116.19|1127.17|1116.37|1126.9|1116.1|9
1645039030000|2022-02-16 19:17:10|1127.07|1116.27|1126.67|1115.87|1127.07|1116.27|1126.67|1115.87|4
1645039040000|2022-02-16 19:17:20|1126.77|1115.97|1126.88|1116.08|1126.94|1116.14|1126.77|1115.97|3
1645039050000|2022-02-16 19:17:30|1126.94|1116.14|1127.06|1116.26|1127.06|1116.26|1126.94|1116.14|3
1645039060000|2022-02-16 19:17:40|1127.03|1116.23|1127.89|1117.09|1127.95|1117.15|1127.03|1116.23|11
1645039070000|2022-02-16 19:17:50|1127.95|1117.15|1126.9|1116.1|1127.95|1117.15|1126.84|1116.04|8
1645039080000|2022-02-16 19:18:00|1126.4|1115.6|1126.12|1115.32|1126.4|1115.6|1124.9|1114.1|12
1645039090000|2022-02-16 19:18:10|1126.07|1115.27|1126.9|1116.1|1127.37|1116.57|1125.9|1115.1|11
1645039100000|2022-02-16 19:18:20|1126.53|1115.73|1126.15|1115.35|1126.9|1116.1|1126.15|1115.35|8
1645039110000|2022-02-16 19:18:30|1126.12|1115.32|1125.4|1114.6|1126.12|1115.32|1125.4|1114.6|3
1645039120000|2022-02-16 19:18:40|1125.5|1114.7|1125.19|1114.39|1125.5|1114.7|1125.19|1114.39|2
1645039130000|2022-02-16 19:18:50|1125.12|1114.32|1125.12|1114.32|1125.15|1114.35|1125.12|1114.32|3
1645039140000|2022-02-16 19:19:00|1125.15|1114.35|1124.9|1114.1|1125.4|1114.6|1124.9|1114.1|3
1645039150000|2022-02-16 19:19:10|1124.85|1114.05|1124.9|1114.1|1125.38|1114.58|1124.85|1114.05|5
1645039160000|2022-02-16 19:19:20|1125.15|1114.35|1125.9|1115.1|1125.9|1115.1|1124.9|1114.1|4
1645039170000|2022-02-16 19:19:30|1126.19|1115.39|1126.8|1116|1126.9|1116.1|1126.19|1115.39|6
1645039180000|2022-02-16 19:19:40|1126.3|1115.5|1126.15|1115.35|1126.32|1115.52|1126.15|1115.35|4
1645039190000|2022-02-16 19:19:50|1125.9|1115.1|1125.9|1115.1|1126.4|1115.6|1125.9|1115.1|3
1645039200000|2022-02-16 19:20:00|1126.18|1115.38|1126.15|1115.35|1127.35|1116.55|1125.9|1115.1|9
1645039210000|2022-02-16 19:20:10|1126.65|1115.85|1127.12|1116.32|1127.4|1116.6|1126.65|1115.85|6
1645039220000|2022-02-16 19:20:20|1127.19|1116.39|1127.09|1116.29|1127.19|1116.39|1127.09|1116.29|3
1645039230000|2022-02-16 19:20:30|1127.12|1116.32|1127.12|1116.32|1127.24|1116.44|1127.12|1116.32|5
1645039250000|2022-02-16 19:20:50|1127.18|1116.38|1127.15|1116.35|1127.18|1116.38|1127.15|1116.35|2
1645039260000|2022-02-16 19:21:00|1127.55|1116.75|1127.15|1116.35|1127.55|1116.75|1127.15|1116.35|3
1645039290000|2022-02-16 19:21:30|1127.36|1116.56|1127.36|1116.56|1127.36|1116.56|1127.36|1116.56|1
1645039300000|2022-02-16 19:21:40|1127.28|1116.48|1127.4|1116.6|1127.6|1116.8|1127.28|1116.48|3
1645039310000|2022-02-16 19:21:50|1127.8|1117|1128.01|1117.21|1128.01|1117.21|1127.8|1117|3
1645039320000|2022-02-16 19:22:00|1127.85|1117.05|1127.85|1117.05|1127.85|1117.05|1127.85|1117.05|1
1645039330000|2022-02-16 19:22:10|1128.01|1117.21|1128.01|1117.21|1128.15|1117.35|1127.9|1117.1|4
1645039340000|2022-02-16 19:22:20|1127.9|1117.1|1128.25|1117.45|1128.25|1117.45|1127.9|1117.1|4
1645039350000|2022-02-16 19:22:30|1128.73|1117.93|1129.9|1119.1|1130|1119.2|1128.73|1117.93|9
1645039360000|2022-02-16 19:22:40|1129.93|1119.13|1129.9|1119.1|1129.93|1119.13|1129.9|1119.1|2
1645039370000|2022-02-16 19:22:50|1129.85|1119.05|1129.9|1119.1|1129.9|1119.1|1129.85|1119.05|2
1645039380000|2022-02-16 19:23:00|1129.25|1118.45|1129.25|1118.45|1129.25|1118.45|1129.25|1118.45|1
1645039390000|2022-02-16 19:23:10|1129.3|1118.5|1129.96|1119.16|1129.96|1119.16|1129.3|1118.5|3
1645039400000|2022-02-16 19:23:20|1129.99|1119.19|1130.01|1119.21|1130.01|1119.21|1129.93|1119.13|3
1645039410000|2022-02-16 19:23:30|1130.06|1119.26|1130.24|1119.44|1130.31|1119.51|1130.06|1119.26|8
1645039420000|2022-02-16 19:23:40|1130.28|1119.48|1129.99|1119.19|1130.28|1119.48|1129.99|1119.19|3
1645039440000|2022-02-16 19:24:00|1129.9|1119.1|1129.9|1119.1|1130.01|1119.21|1129.9|1119.1|4
1645039450000|2022-02-16 19:24:10|1129.93|1119.13|1130.77|1119.97|1130.77|1119.97|1129.93|1119.13|4
1645039460000|2022-02-16 19:24:20|1130.41|1119.61|1132.9|1122.1|1132.9|1122.1|1130.41|1119.61|13
1645039470000|2022-02-16 19:24:30|1132.84|1122.04|1133.41|1122.61|1133.79|1122.99|1132.84|1122.04|10
1645039480000|2022-02-16 19:24:40|1133.46|1122.66|1131.75|1120.95|1133.46|1122.66|1131.75|1120.95|8
1645039490000|2022-02-16 19:24:50|1131.54|1120.74|1131.54|1120.74|1131.54|1120.74|1131.25|1120.45|3
1645039500000|2022-02-16 19:25:00|1131.25|1120.45|1131.44|1120.64|1131.57|1120.77|1131.25|1120.45|3
1645039510000|2022-02-16 19:25:10|1131.19|1120.39|1131.9|1121.1|1131.9|1121.1|1130.9|1120.1|6
1645039520000|2022-02-16 19:25:20|1132.09|1121.29|1133|1122.2|1133.16|1122.36|1132.09|1121.29|10
1645039530000|2022-02-16 19:25:30|1133.04|1122.24|1133.16|1122.36|1133.51|1122.71|1133.04|1122.24|4
1645039540000|2022-02-16 19:25:40|1133.56|1122.76|1133.03|1122.23|1133.56|1122.76|1132.93|1122.13|8
1645039550000|2022-02-16 19:25:50|1133.11|1122.31|1133.05|1122.25|1133.51|1122.71|1132.9|1122.1|6
1645039560000|2022-02-16 19:26:00|1133.26|1122.46|1134.15|1123.35|1134.3|1123.5|1133.11|1122.31|7
1645039570000|2022-02-16 19:26:10|1134.16|1123.36|1134.45|1123.65|1134.55|1123.75|1133.91|1123.11|6
1645039580000|2022-02-16 19:26:20|1134.55|1123.75|1134.05|1123.25|1134.65|1123.85|1134.05|1123.25|5
1645039590000|2022-02-16 19:26:30|1134.1|1123.3|1134.05|1123.25|1134.1|1123.3|1134.05|1123.25|2
1645039600000|2022-02-16 19:26:40|1134|1123.2|1134.34|1123.54|1134.34|1123.54|1134|1123.2|2
1645039610000|2022-02-16 19:26:50|1134.35|1123.55|1134|1123.2|1134.65|1123.85|1134|1123.2|3
1645039620000|2022-02-16 19:27:00|1134.3|1123.5|1133.52|1122.72|1134.3|1123.5|1133.45|1122.65|7
1645039630000|2022-02-16 19:27:10|1133.4|1122.6|1133.8|1123|1133.82|1123.02|1133.12|1122.32|7
1645039640000|2022-02-16 19:27:20|1133.9|1123.1|1134.15|1123.35|1134.15|1123.35|1133.9|1123.1|2
1645039650000|2022-02-16 19:27:30|1134.55|1123.75|1134.3|1123.5|1134.85|1124.05|1134.3|1123.5|6
1645039660000|2022-02-16 19:27:40|1134.5|1123.7|1134.86|1124.06|1134.88|1124.08|1134.5|1123.7|5
1645039670000|2022-02-16 19:27:50|1135.02|1124.22|1135.9|1125.1|1135.9|1125.1|1135.02|1124.22|5
1645039680000|2022-02-16 19:28:00|1136.5|1125.7|1135.8|1125|1136.5|1125.7|1135.8|1125|5
1645039690000|2022-02-16 19:28:10|1135.6|1124.8|1135.6|1124.8|1135.6|1124.8|1135.6|1124.8|1
1645039700000|2022-02-16 19:28:20|1135.62|1124.82|1136.09|1125.29|1136.12|1125.32|1135.62|1124.82|3
1645039710000|2022-02-16 19:28:30|1135.9|1125.1|1135.52|1124.72|1135.9|1125.1|1135.1|1124.3|6
1645039720000|2022-02-16 19:28:40|1135.1|1124.3|1135.95|1125.15|1136.09|1125.29|1135.08|1124.28|6
1645039730000|2022-02-16 19:28:50|1136.9|1126.1|1137.02|1126.22|1137.02|1126.22|1136.75|1125.95|5
1645039740000|2022-02-16 19:29:00|1136.9|1126.1|1137.33|1126.53|1137.52|1126.72|1136.9|1126.1|9
1645039750000|2022-02-16 19:29:10|1137.34|1126.54|1137.08|1126.28|1137.36|1126.56|1136.9|1126.1|7
1645039760000|2022-02-16 19:29:20|1137.16|1126.36|1137.99|1127.19|1138.19|1127.39|1137.16|1126.36|12
1645039770000|2022-02-16 19:29:30|1138.02|1127.22|1138.1|1127.3|1138.29|1127.49|1137.99|1127.19|4
1645039780000|2022-02-16 19:29:40|1138.15|1127.35|1138.15|1127.35|1138.15|1127.35|1138.15|1127.35|1
1645039790000|2022-02-16 19:29:50|1138.26|1127.46|1137.8|1127|1138.26|1127.46|1137.8|1127|9
1645039800000|2022-02-16 19:30:00|1137.4|1126.6|1138.81|1128.01|1138.81|1128.01|1137.4|1126.6|6
1645039810000|2022-02-16 19:30:10|1138.9|1128.1|1139.9|1129.1|1139.98|1129.18|1138.9|1128.1|9
1645039820000|2022-02-16 19:30:20|1140.03|1129.23|1141.24|1130.44|1141.24|1130.44|1140.03|1129.23|11
1645039830000|2022-02-16 19:30:30|1141.27|1130.47|1140.94|1130.14|1141.27|1130.47|1140.94|1130.14|10
1645039840000|2022-02-16 19:30:40|1140.9|1130.1|1140.9|1130.1|1141.07|1130.27|1140.9|1130.1|4
1645039850000|2022-02-16 19:30:50|1140.94|1130.14|1140.96|1130.16|1141.77|1130.97|1140.94|1130.14|10
1645039860000|2022-02-16 19:31:00|1140.94|1130.14|1140.95|1130.15|1141.12|1130.32|1140.9|1130.1|11
1645039870000|2022-02-16 19:31:10|1140.93|1130.13|1141.9|1131.1|1141.9|1131.1|1140.9|1130.1|5
1645039880000|2022-02-16 19:31:20|1141.85|1131.05|1142.85|1132.05|1142.96|1132.16|1141.85|1131.05|6
1645039890000|2022-02-16 19:31:30|1142.93|1132.13|1143.85|1133.05|1143.85|1133.05|1142.93|1132.13|9
1645039900000|2022-02-16 19:31:40|1143.9|1133.1|1143.33|1132.53|1143.97|1133.17|1143.33|1132.53|6
1645039910000|2022-02-16 19:31:50|1143.9|1133.1|1142.9|1132.1|1143.9|1133.1|1142.85|1132.05|9
1645039920000|2022-02-16 19:32:00|1142.68|1131.88|1141.9|1131.1|1142.8|1132|1141.9|1131.1|5
1645039930000|2022-02-16 19:32:10|1142.4|1131.6|1141.9|1131.1|1142.53|1131.73|1141.9|1131.1|3
1645039940000|2022-02-16 19:32:20|1142.15|1131.35|1143.68|1132.88|1143.9|1133.1|1142.15|1131.35|11
1645039950000|2022-02-16 19:32:30|1143.96|1133.16|1144.05|1133.25|1144.05|1133.25|1143.9|1133.1|3
1645039960000|2022-02-16 19:32:40|1143.96|1133.16|1144|1133.2|1144|1133.2|1143.96|1133.16|2
1645039970000|2022-02-16 19:32:50|1143.9|1133.1|1144.02|1133.22|1144.9|1134.1|1143.9|1133.1|5
1645039980000|2022-02-16 19:33:00|1144.13|1133.33|1143.9|1133.1|1144.13|1133.33|1143.9|1133.1|5
1645039990000|2022-02-16 19:33:10|1143.91|1133.11|1144.02|1133.22|1144.02|1133.22|1143.91|1133.11|3
1645040000000|2022-02-16 19:33:20|1143.98|1133.18|1143.15|1132.35|1144.15|1133.35|1143.15|1132.35|7
1645040010000|2022-02-16 19:33:30|1142.9|1132.1|1142.4|1131.6|1142.96|1132.16|1142.4|1131.6|10
1645040020000|2022-02-16 19:33:40|1141.93|1131.13|1141.9|1131.1|1141.93|1131.13|1141.9|1131.1|2
1645040030000|2022-02-16 19:33:50|1141.49|1130.69|1141.49|1130.69|1141.49|1130.69|1141.49|1130.69|1
1645040040000|2022-02-16 19:34:00|1141.48|1130.68|1141.17|1130.37|1141.49|1130.69|1141.12|1130.32|5
1645040050000|2022-02-16 19:34:10|1141.24|1130.44|1140.15|1129.35|1141.24|1130.44|1140.15|1129.35|4
1645040060000|2022-02-16 19:34:20|1140.19|1129.39|1139.9|1129.1|1140.19|1129.39|1139.9|1129.1|3
1645040070000|2022-02-16 19:34:30|1140.1|1129.3|1139.19|1128.39|1140.1|1129.3|1139.19|1128.39|8
1645040080000|2022-02-16 19:34:40|1139.12|1128.32|1138.4|1127.6|1139.12|1128.32|1137.9|1127.1|9
1645040090000|2022-02-16 19:34:50|1138.12|1127.32|1137.8|1127|1138.12|1127.32|1137.8|1127|7
1645040100000|2022-02-16 19:35:00|1138.02|1127.22|1138.09|1127.29|1138.12|1127.32|1137.9|1127.1|5
1645040110000|2022-02-16 19:35:10|1138.4|1127.6|1140.9|1130.1|1140.9|1130.1|1138.4|1127.6|17
1645040120000|2022-02-16 19:35:20|1140.57|1129.77|1139.9|1129.1|1140.57|1129.77|1139.48|1128.68|13
1645040130000|2022-02-16 19:35:30|1139.85|1129.05|1140.32|1129.52|1140.53|1129.73|1139.85|1129.05|4
1645040140000|2022-02-16 19:35:40|1140.65|1129.85|1140.9|1130.1|1140.9|1130.1|1140.65|1129.85|2
1645040160000|2022-02-16 19:36:00|1140.85|1130.05|1140.85|1130.05|1140.85|1130.05|1140.85|1130.05|1
1645040170000|2022-02-16 19:36:10|1140.9|1130.1|1140.8|1130|1140.9|1130.1|1140.8|1130|2
1645040180000|2022-02-16 19:36:20|1140.7|1129.9|1140.7|1129.9|1140.7|1129.9|1140.7|1129.9|1
1645040190000|2022-02-16 19:36:30|1140.55|1129.75|1140.4|1129.6|1140.55|1129.75|1140.34|1129.54|4
1645040200000|2022-02-16 19:36:40|1140.12|1129.32|1138.9|1128.1|1140.12|1129.32|1138.75|1127.95|6
1645040210000|2022-02-16 19:36:50|1138.49|1127.69|1138.15|1127.35|1138.9|1128.1|1138.15|1127.35|5
1645040220000|2022-02-16 19:37:00|1137.9|1127.1|1137.9|1127.1|1138.4|1127.6|1137.9|1127.1|4
1645040230000|2022-02-16 19:37:10|1138.12|1127.32|1139.01|1128.21|1139.01|1128.21|1138.12|1127.32|7
1645040240000|2022-02-16 19:37:20|1138.71|1127.91|1138.3|1127.5|1138.71|1127.91|1138.3|1127.5|4
1645040250000|2022-02-16 19:37:30|1138.36|1127.56|1137.9|1127.1|1138.46|1127.66|1137.9|1127.1|4
1645040260000|2022-02-16 19:37:40|1137.5|1126.7|1137.5|1126.7|1137.5|1126.7|1137.5|1126.7|1
1645040270000|2022-02-16 19:37:50|1137.4|1126.6|1137.96|1127.16|1137.96|1127.16|1136.9|1126.1|9
1645040280000|2022-02-16 19:38:00|1137.8|1127|1137.97|1127.17|1138.18|1127.38|1137.8|1127|7
1645040290000|2022-02-16 19:38:10|1138|1127.2|1139.18|1128.38|1139.63|1128.83|1138|1127.2|14
1645040300000|2022-02-16 19:38:20|1139.48|1128.68|1139.82|1129.02|1139.82|1129.02|1139.48|1128.68|2
1645040310000|2022-02-16 19:38:30|1140.05|1129.25|1140.4|1129.6|1140.4|1129.6|1139.9|1129.1|5
1645040320000|2022-02-16 19:38:40|1139.9|1129.1|1140.45|1129.65|1140.7|1129.9|1139.45|1128.65|14
1645040330000|2022-02-16 19:38:50|1140.18|1129.38|1140.15|1129.35|1140.18|1129.38|1140.15|1129.35|2
1645040340000|2022-02-16 19:39:00|1140.75|1129.95|1139.7|1128.9|1140.75|1129.95|1139.61|1128.81|9
1645040350000|2022-02-16 19:39:10|1139.69|1128.89|1139.9|1129.1|1140.59|1129.79|1139.69|1128.89|5
1645040360000|2022-02-16 19:39:20|1140.16|1129.36|1139.7|1128.9|1140.16|1129.36|1139.7|1128.9|4
1645040370000|2022-02-16 19:39:30|1139.8|1129|1139.53|1128.73|1140.01|1129.21|1139.53|1128.73|5
1645040380000|2022-02-16 19:39:40|1139.34|1128.54|1138.67|1127.87|1139.34|1128.54|1138.67|1127.87|4
1645040390000|2022-02-16 19:39:50|1138.72|1127.92|1138.75|1127.95|1139.09|1128.29|1138.72|1127.92|5
1645040400000|2022-02-16 19:40:00|1138.67|1127.87|1137.19|1126.39|1138.67|1127.87|1137.19|1126.39|11
1645040410000|2022-02-16 19:40:10|1136.9|1126.1|1137.25|1126.45|1137.25|1126.45|1136.9|1126.1|7
1645040420000|2022-02-16 19:40:20|1137.02|1126.22|1137.86|1127.06|1137.86|1127.06|1137.02|1126.22|5
1645040430000|2022-02-16 19:40:30|1137.8|1127|1138.82|1128.02|1138.9|1128.1|1137.8|1127|7
1645040440000|2022-02-16 19:40:40|1138.66|1127.86|1138.86|1128.06|1138.9|1128.1|1138.66|1127.86|4
1645040450000|2022-02-16 19:40:50|1138.92|1128.12|1139.82|1129.02|1139.9|1129.1|1138.91|1128.11|5
1645040460000|2022-02-16 19:41:00|1139.77|1128.97|1138.93|1128.13|1139.9|1129.1|1138.71|1127.91|9
1645040470000|2022-02-16 19:41:10|1138.9|1128.1|1138.6|1127.8|1139.28|1128.48|1138.6|1127.8|12
1645040480000|2022-02-16 19:41:20|1138.92|1128.12|1138.9|1128.1|1139.25|1128.45|1138.86|1128.06|7
1645040490000|2022-02-16 19:41:30|1138.63|1127.83|1138.8|1128|1138.8|1128|1138.63|1127.83|4
1645040500000|2022-02-16 19:41:40|1138.71|1127.91|1138.3|1127.5|1138.71|1127.91|1137.95|1127.15|6
1645040510000|2022-02-16 19:41:50|1138.03|1127.23|1137.96|1127.16|1138.2|1127.4|1137.9|1127.1|5
1645040520000|2022-02-16 19:42:00|1138.1|1127.3|1137.9|1127.1|1138.3|1127.5|1137.9|1127.1|4
1645040530000|2022-02-16 19:42:10|1137.75|1126.95|1137.75|1126.95|1137.75|1126.95|1137.75|1126.95|1
1645040540000|2022-02-16 19:42:20|1137.81|1127.01|1137.96|1127.16|1137.96|1127.16|1137.81|1127.01|4
1645040560000|2022-02-16 19:42:40|1137.93|1127.13|1137.86|1127.06|1137.96|1127.16|1137.79|1126.99|5
1645040570000|2022-02-16 19:42:50|1137.69|1126.89|1137.39|1126.59|1137.69|1126.89|1137.38|1126.58|6
1645040580000|2022-02-16 19:43:00|1137.35|1126.55|1136.9|1126.1|1137.35|1126.55|1135.42|1124.62|13
1645040590000|2022-02-16 19:43:10|1136.4|1125.6|1136.4|1125.6|1136.4|1125.6|1136.4|1125.6|1
1645040600000|2022-02-16 19:43:20|1136.63|1125.83|1137.6|1126.8|1138.52|1127.72|1136.63|1125.83|12
1645040610000|2022-02-16 19:43:30|1137.62|1126.82|1137.85|1127.05|1137.85|1127.05|1137.07|1126.27|4
1645040620000|2022-02-16 19:43:40|1137.95|1127.15|1138.68|1127.88|1138.92|1128.12|1137.95|1127.15|6
1645040630000|2022-02-16 19:43:50|1138.9|1128.1|1139.1|1128.3|1139.1|1128.3|1138.9|1128.1|4
1645040640000|2022-02-16 19:44:00|1139.05|1128.25|1139.34|1128.54|1139.47|1128.67|1139.05|1128.25|4
1645040650000|2022-02-16 19:44:10|1138.9|1128.1|1138.9|1128.1|1138.9|1128.1|1138.9|1128.1|1
1645040660000|2022-02-16 19:44:20|1138.72|1127.92|1138.71|1127.91|1138.72|1127.92|1138.71|1127.91|2
1645040670000|2022-02-16 19:44:30|1138.54|1127.74|1138.32|1127.52|1138.54|1127.74|1138.32|1127.52|4
1645040680000|2022-02-16 19:44:40|1138.26|1127.46|1138.26|1127.46|1138.26|1127.46|1138.26|1127.46|1
1645040690000|2022-02-16 19:44:50|1138.21|1127.41|1137.9|1127.1|1138.21|1127.41|1137.74|1126.94|4
1645040700000|2022-02-16 19:45:00|1137.45|1126.65|1138.09|1127.29|1138.4|1127.6|1137.05|1126.25|5
1645040710000|2022-02-16 19:45:10|1137.77|1126.97|1137.58|1126.78|1137.77|1126.97|1137.58|1126.78|2
1645040720000|2022-02-16 19:45:20|1138.08|1127.28|1137.9|1127.1|1138.15|1127.35|1137.9|1127.1|5
1645040730000|2022-02-16 19:45:30|1138.07|1127.27|1138.9|1128.1|1138.9|1128.1|1137.89|1127.09|8
1645040740000|2022-02-16 19:45:40|1139.18|1128.38|1139.99|1129.19|1139.99|1129.19|1139.18|1128.38|6
1645040750000|2022-02-16 19:45:50|1139.88|1129.08|1140.15|1129.35|1140.15|1129.35|1139.88|1129.08|3
1645040760000|2022-02-16 19:46:00|1139.9|1129.1|1141.12|1130.32|1141.23|1130.43|1139.9|1129.1|9
1645040770000|2022-02-16 19:46:10|1141.14|1130.34|1141.19|1130.39|1141.39|1130.59|1140.93|1130.13|6
1645040780000|2022-02-16 19:46:20|1141.8|1131|1141.51|1130.71|1141.9|1131.1|1141.09|1130.29|9
1645040790000|2022-02-16 19:46:30|1141.09|1130.29|1141.9|1131.1|1141.9|1131.1|1141.09|1130.29|4
1645040800000|2022-02-16 19:46:40|1142.53|1131.73|1141.9|1131.1|1142.53|1131.73|1141.9|1131.1|3
1645040810000|2022-02-16 19:46:50|1141.62|1130.82|1141.9|1131.1|1141.9|1131.1|1141|1130.2|6
1645040820000|2022-02-16 19:47:00|1141.84|1131.04|1141.61|1130.81|1141.84|1131.04|1141.61|1130.81|3
1645040830000|2022-02-16 19:47:10|1141.73|1130.93|1141.9|1131.1|1141.9|1131.1|1141.39|1130.59|3
1645040840000|2022-02-16 19:47:20|1142.15|1131.35|1142.06|1131.26|1142.15|1131.35|1142.06|1131.26|2
1645040850000|2022-02-16 19:47:30|1141.9|1131.1|1141.9|1131.1|1142.05|1131.25|1141.9|1131.1|4
1645040860000|2022-02-16 19:47:40|1141.96|1131.16|1141.96|1131.16|1141.96|1131.16|1141.96|1131.16|1
1645040870000|2022-02-16 19:47:50|1141.9|1131.1|1141.4|1130.6|1141.9|1131.1|1141.4|1130.6|6
1645040880000|2022-02-16 19:48:00|1140.9|1130.1|1141.33|1130.53|1141.33|1130.53|1140.9|1130.1|3
1645040890000|2022-02-16 19:48:10|1141.02|1130.22|1142.9|1132.1|1142.96|1132.16|1141.02|1130.22|11
1645040900000|2022-02-16 19:48:20|1142.55|1131.75|1141.9|1131.1|1142.55|1131.75|1141.74|1130.94|6
1645040910000|2022-02-16 19:48:30|1140.9|1130.1|1139.51|1128.71|1140.9|1130.1|1139.46|1128.66|10
1645040920000|2022-02-16 19:48:40|1139.65|1128.85|1140.05|1129.25|1140.05|1129.25|1139.35|1128.55|9
1645040930000|2022-02-16 19:48:50|1140.15|1129.35|1140.15|1129.35|1140.15|1129.35|1140.15|1129.35|1
1645040940000|2022-02-16 19:49:00|1140.26|1129.46|1140.35|1129.55|1140.49|1129.69|1140.26|1129.46|4
1645040950000|2022-02-16 19:49:10|1140.46|1129.66|1141.9|1131.1|1142.01|1131.21|1140.46|1129.66|11
1645040960000|2022-02-16 19:49:20|1141.81|1131.01|1141.53|1130.73|1141.9|1131.1|1141.4|1130.6|8
1645040970000|2022-02-16 19:49:30|1141.9|1131.1|1141.19|1130.39|1141.9|1131.1|1141.19|1130.39|5
1645040980000|2022-02-16 19:49:40|1141.12|1130.32|1140.71|1129.91|1141.12|1130.32|1140.71|1129.91|2
1645040990000|2022-02-16 19:49:50|1140.49|1129.69|1140.4|1129.6|1140.5|1129.7|1140.4|1129.6|3
1645041000000|2022-02-16 19:50:00|1139.9|1129.1|1139.75|1128.95|1139.9|1129.1|1139.53|1128.73|6
1645041010000|2022-02-16 19:50:10|1139.61|1128.81|1139.61|1128.81|1139.61|1128.81|1139.61|1128.81|1
1645041020000|2022-02-16 19:50:20|1139.7|1128.9|1139.3|1128.5|1139.7|1128.9|1139.3|1128.5|4
1645041030000|2022-02-16 19:50:30|1138.9|1128.1|1138.4|1127.6|1138.9|1128.1|1138.4|1127.6|6
1645041040000|2022-02-16 19:50:40|1138.45|1127.65|1137.9|1127.1|1138.45|1127.65|1137.9|1127.1|3
1645041050000|2022-02-16 19:50:50|1138.19|1127.39|1138.4|1127.6|1138.4|1127.6|1138.12|1127.32|3
1645041060000|2022-02-16 19:51:00|1138.12|1127.32|1139.57|1128.77|1139.6|1128.8|1137.9|1127.1|11
1645041070000|2022-02-16 19:51:10|1139.32|1128.52|1139.12|1128.32|1139.4|1128.6|1139.12|1128.32|6
1645041090000|2022-02-16 19:51:30|1139.3|1128.5|1139.15|1128.35|1139.3|1128.5|1139.05|1128.25|3
1645041100000|2022-02-16 19:51:40|1139.9|1129.1|1140.15|1129.35|1140.4|1129.6|1139.9|1129.1|6
1645041110000|2022-02-16 19:51:50|1139.9|1129.1|1140.35|1129.55|1140.35|1129.55|1139.9|1129.1|2
1645041120000|2022-02-16 19:52:00|1140.85|1130.05|1140.9|1130.1|1140.9|1130.1|1140.62|1129.82|4
1645041130000|2022-02-16 19:52:10|1140.63|1129.83|1140.4|1129.6|1140.63|1129.83|1140.4|1129.6|3
1645041140000|2022-02-16 19:52:20|1140.58|1129.78|1140.65|1129.85|1140.65|1129.85|1140.58|1129.78|2
1645041150000|2022-02-16 19:52:30|1140.58|1129.78|1140.58|1129.78|1140.58|1129.78|1140.58|1129.78|1
1645041160000|2022-02-16 19:52:40|1140.4|1129.6|1140.4|1129.6|1140.4|1129.6|1140.4|1129.6|1
1645041180000|2022-02-16 19:53:00|1140.73|1129.93|1140.73|1129.93|1140.73|1129.93|1140.73|1129.93|1
1645041190000|2022-02-16 19:53:10|1140.5|1129.7|1141.12|1130.32|1141.5|1130.7|1140.5|1129.7|8
1645041200000|2022-02-16 19:53:20|1141.45|1130.65|1141.28|1130.48|1141.45|1130.65|1141.19|1130.39|6
1645041210000|2022-02-16 19:53:30|1141.25|1130.45|1141.15|1130.35|1141.25|1130.45|1141.15|1130.35|3
1645041220000|2022-02-16 19:53:40|1140.9|1130.1|1140.9|1130.1|1141.22|1130.42|1140.59|1129.79|8
1645041230000|2022-02-16 19:53:50|1140.72|1129.92|1140.85|1130.05|1140.9|1130.1|1140.72|1129.92|3
1645041240000|2022-02-16 19:54:00|1140.68|1129.88|1139.9|1129.1|1140.68|1129.88|1139.73|1128.93|7
1645041250000|2022-02-16 19:54:10|1139.65|1128.85|1139.65|1128.85|1139.65|1128.85|1139.65|1128.85|1
1645041260000|2022-02-16 19:54:20|1139.75|1128.95|1139.75|1128.95|1139.75|1128.95|1139.75|1128.95|1
1645041280000|2022-02-16 19:54:40|1139.59|1128.79|1139.7|1128.9|1139.7|1128.9|1139.59|1128.79|3
1645041290000|2022-02-16 19:54:50|1139.8|1129|1139.8|1129|1139.8|1129|1139.8|1129|1
1645041300000|2022-02-16 19:55:00|1139.7|1128.9|1140.43|1129.63|1140.43|1129.63|1139.63|1128.83|5
1645041310000|2022-02-16 19:55:10|1140.47|1129.67|1140.19|1129.39|1140.47|1129.67|1140.19|1129.39|4
1645041320000|2022-02-16 19:55:20|1139.9|1129.1|1140.9|1130.1|1140.9|1130.1|1139.9|1129.1|5
1645041330000|2022-02-16 19:55:30|1141.12|1130.32|1141.29|1130.49|1141.4|1130.6|1141.12|1130.32|5
1645041340000|2022-02-16 19:55:40|1141.1|1130.3|1142.48|1131.68|1142.48|1131.68|1141.1|1130.3|5
1645041350000|2022-02-16 19:55:50|1141.95|1131.15|1141.95|1131.15|1141.95|1131.15|1141.95|1131.15|1
1645041360000|2022-02-16 19:56:00|1142.38|1131.58|1142.65|1131.85|1142.65|1131.85|1142.38|1131.58|2
1645041370000|2022-02-16 19:56:10|1142.8|1132|1142.43|1131.63|1142.8|1132|1142.43|1131.63|2
1645041380000|2022-02-16 19:56:20|1142.39|1131.59|1142.4|1131.6|1142.4|1131.6|1142.39|1131.59|2
1645041390000|2022-02-16 19:56:30|1142.02|1131.22|1141.66|1130.86|1142.02|1131.22|1141.66|1130.86|4
1645041410000|2022-02-16 19:56:50|1141.57|1130.77|1141.76|1130.96|1141.76|1130.96|1141.57|1130.77|2
1645041420000|2022-02-16 19:57:00|1141.11|1130.31|1141.44|1130.64|1141.85|1131.05|1141.11|1130.31|6
1645041430000|2022-02-16 19:57:10|1141.61|1130.81|1141.53|1130.73|1141.61|1130.81|1141.53|1130.73|2
1645041450000|2022-02-16 19:57:30|1141.7|1130.9|1141.74|1130.94|1141.74|1130.94|1141.53|1130.73|4
1645041460000|2022-02-16 19:57:40|1141.79|1130.99|1141.62|1130.82|1141.9|1131.1|1141.53|1130.73|9
1645041480000|2022-02-16 19:58:00|1141.52|1130.72|1141.52|1130.72|1141.52|1130.72|1141.52|1130.72|1
1645041490000|2022-02-16 19:58:10|1141.29|1130.49|1141.31|1130.51|1141.31|1130.51|1141.29|1130.49|2
1645041500000|2022-02-16 19:58:20|1141.19|1130.39|1141.19|1130.39|1141.19|1130.39|1141.19|1130.39|1
1645041520000|2022-02-16 19:58:40|1141.18|1130.38|1141.15|1130.35|1141.18|1130.38|1141.15|1130.35|2
1645041540000|2022-02-16 19:59:00|1141.28|1130.48|1142.01|1131.21|1142.01|1131.21|1141.28|1130.48|7
1645041550000|2022-02-16 19:59:10|1142.53|1131.73|1141.75|1130.95|1142.53|1131.73|1141.75|1130.95|8
1645041560000|2022-02-16 19:59:20|1141.9|1131.1|1141.93|1131.13|1141.93|1131.13|1141.09|1130.29|10
1645041570000|2022-02-16 19:59:30|1141.9|1131.1|1141.9|1131.1|1141.99|1131.19|1141.9|1131.1|3
1645041590000|2022-02-16 19:59:50|1142.85|1132.05|1142.85|1132.05|1142.85|1132.05|1142.85|1132.05|1
1645041600000|2022-02-16 20:00:00|1142.98|1132.18|1144.42|1133.62|1144.5|1133.7|1142.73|1131.93|16
1645041610000|2022-02-16 20:00:10|1144.02|1133.22|1144.15|1133.35|1144.15|1133.35|1144|1133.2|3
1645041620000|2022-02-16 20:00:20|1144.25|1133.45|1144.9|1134.1|1144.9|1134.1|1144.25|1133.45|3
1645041630000|2022-02-16 20:00:30|1144.45|1133.65|1144.18|1133.38|1144.45|1133.65|1144.18|1133.38|3
1645041640000|2022-02-16 20:00:40|1144.15|1133.35|1143.92|1133.12|1144.15|1133.35|1143.92|1133.12|2
1645041650000|2022-02-16 20:00:50|1143.89|1133.09|1143.34|1132.54|1143.89|1133.09|1143.34|1132.54|3
1645041660000|2022-02-16 20:01:00|1143.3|1132.5|1143.02|1132.22|1143.3|1132.5|1143.02|1132.22|7
1645041670000|2022-02-16 20:01:10|1143.05|1132.25|1143.02|1132.22|1143.05|1132.25|1143.02|1132.22|3
1645041680000|2022-02-16 20:01:20|1143.35|1132.55|1143.91|1133.11|1143.91|1133.11|1143.35|1132.55|5
1645041690000|2022-02-16 20:01:30|1143.76|1132.96|1143.53|1132.73|1143.76|1132.96|1143.53|1132.73|3
1645041710000|2022-02-16 20:01:50|1143.41|1132.61|1142.42|1131.62|1143.41|1132.61|1142.42|1131.62|6
1645041720000|2022-02-16 20:02:00|1142.46|1131.66|1143.25|1132.45|1143.25|1132.45|1142.46|1131.66|5
1645041730000|2022-02-16 20:02:10|1143.1|1132.3|1143.87|1133.07|1143.87|1133.07|1143.1|1132.3|8
1645041740000|2022-02-16 20:02:20|1143.91|1133.11|1144.76|1133.96|1144.84|1134.04|1143.91|1133.11|9
1645041750000|2022-02-16 20:02:30|1144.71|1133.91|1143.79|1132.99|1144.71|1133.91|1143.79|1132.99|5
1645041760000|2022-02-16 20:02:40|1143.9|1133.1|1144.74|1133.94|1144.83|1134.03|1143.9|1133.1|7
1645041770000|2022-02-16 20:02:50|1144.81|1134.01|1145.99|1135.19|1145.99|1135.19|1144.81|1134.01|8
1645041780000|2022-02-16 20:03:00|1145.9|1135.1|1146.72|1135.92|1146.72|1135.92|1145.9|1135.1|9
1645041790000|2022-02-16 20:03:10|1146.9|1136.1|1146.9|1136.1|1146.9|1136.1|1146.9|1136.1|1
1645041800000|2022-02-16 20:03:20|1147.2|1136.4|1147.2|1136.4|1147.2|1136.4|1147.2|1136.4|1
1645041810000|2022-02-16 20:03:30|1146.9|1136.1|1147.02|1136.22|1147.2|1136.4|1146.9|1136.1|5
1645041820000|2022-02-16 20:03:40|1146.99|1136.19|1147.39|1136.59|1147.39|1136.59|1146.99|1136.19|3
1645041830000|2022-02-16 20:03:50|1147.75|1136.95|1147.8|1137|1147.8|1137|1147.75|1136.95|2
1645041840000|2022-02-16 20:04:00|1147.85|1137.05|1147.9|1137.1|1147.9|1137.1|1147.85|1137.05|2
1645041850000|2022-02-16 20:04:10|1147.8|1137|1147.75|1136.95|1147.8|1137|1147.75|1136.95|2
1645041860000|2022-02-16 20:04:20|1147.39|1136.59|1145.69|1134.89|1147.55|1136.75|1145.69|1134.89|9
1645041870000|2022-02-16 20:04:30|1145.65|1134.85|1145.88|1135.08|1145.88|1135.08|1145.65|1134.85|4
1645041880000|2022-02-16 20:04:40|1146.09|1135.29|1146.15|1135.35|1146.44|1135.64|1146.09|1135.29|4
1645041890000|2022-02-16 20:04:50|1146.44|1135.64|1145.9|1135.1|1146.44|1135.64|1145.9|1135.1|3
1645041900000|2022-02-16 20:05:00|1145.85|1135.05|1146.35|1135.55|1146.8|1136|1145.85|1135.05|9
1645041910000|2022-02-16 20:05:10|1146.8|1136|1145.9|1135.1|1146.8|1136|1145.75|1134.95|5
1645041920000|2022-02-16 20:05:20|1145.84|1135.04|1144.4|1133.6|1145.84|1135.04|1144.4|1133.6|8
1645041930000|2022-02-16 20:05:30|1143.9|1133.1|1143.9|1133.1|1143.9|1133.1|1143.62|1132.82|5
1645041940000|2022-02-16 20:05:40|1143.87|1133.07|1144.2|1133.4|1144.2|1133.4|1143.87|1133.07|2
1645041960000|2022-02-16 20:06:00|1143.9|1133.1|1144.35|1133.55|1144.35|1133.55|1143.9|1133.1|2
1645041970000|2022-02-16 20:06:10|1144.92|1134.12|1146.03|1135.23|1146.03|1135.23|1144.92|1134.12|9
1645041980000|2022-02-16 20:06:20|1146.09|1135.29|1146.9|1136.1|1146.9|1136.1|1146.03|1135.23|6
1645041990000|2022-02-16 20:06:30|1146.91|1136.11|1146.5|1135.7|1147.04|1136.24|1146.5|1135.7|7
1645042000000|2022-02-16 20:06:40|1146|1135.2|1145.65|1134.85|1146|1135.2|1145.4|1134.6|5
1645042010000|2022-02-16 20:06:50|1145.15|1134.35|1145.85|1135.05|1145.85|1135.05|1145.15|1134.35|4
1645042020000|2022-02-16 20:07:00|1145.48|1134.68|1144.98|1134.18|1145.48|1134.68|1144.98|1134.18|2
1645042040000|2022-02-16 20:07:20|1144.8|1134|1144.9|1134.1|1145.7|1134.9|1144.8|1134|10
1645042050000|2022-02-16 20:07:30|1144.78|1133.98|1144.61|1133.81|1144.78|1133.98|1144.61|1133.81|2
1645042080000|2022-02-16 20:08:00|1144.78|1133.98|1144.9|1134.1|1144.9|1134.1|1144.78|1133.98|3
1645042090000|2022-02-16 20:08:10|1144.8|1134|1144.8|1134|1144.8|1134|1144.8|1134|1
1645042100000|2022-02-16 20:08:20|1144.9|1134.1|1145.6|1134.8|1145.6|1134.8|1144.9|1134.1|4
1645042110000|2022-02-16 20:08:30|1145.4|1134.6|1144.9|1134.1|1145.4|1134.6|1144.9|1134.1|2
1645042120000|2022-02-16 20:08:40|1144.75|1133.95|1144.79|1133.99|1144.79|1133.99|1144.75|1133.95|3
1645042130000|2022-02-16 20:08:50|1144.8|1134|1144.81|1134.01|1144.81|1134.01|1144.8|1134|2
1645042140000|2022-02-16 20:09:00|1144.8|1134|1144.8|1134|1144.8|1134|1144.8|1134|1
1645042150000|2022-02-16 20:09:10|1145.02|1134.22|1145.12|1134.32|1145.12|1134.32|1144.9|1134.1|4
1645042160000|2022-02-16 20:09:20|1145.15|1134.35|1145.15|1134.35|1145.15|1134.35|1145.15|1134.35|1
1645042170000|2022-02-16 20:09:30|1145.22|1134.42|1145.31|1134.51|1145.31|1134.51|1145.22|1134.42|2
1645042180000|2022-02-16 20:09:40|1145.85|1135.05|1145.47|1134.67|1145.85|1135.05|1145.47|1134.67|6
1645042190000|2022-02-16 20:09:50|1145.06|1134.26|1144.9|1134.1|1145.06|1134.26|1144.9|1134.1|3
1645042200000|2022-02-16 20:10:00|1144.85|1134.05|1144.85|1134.05|1144.85|1134.05|1144.85|1134.05|1
1645042220000|2022-02-16 20:10:20|1145.14|1134.34|1145.75|1134.95|1146.4|1135.6|1145.14|1134.34|14
1645042230000|2022-02-16 20:10:30|1145.94|1135.14|1146.19|1135.39|1146.19|1135.39|1145.79|1134.99|9
1645042240000|2022-02-16 20:10:40|1146.4|1135.6|1146.85|1136.05|1146.85|1136.05|1146.4|1135.6|3
1645042250000|2022-02-16 20:10:50|1146.88|1136.08|1147.05|1136.25|1147.05|1136.25|1146.88|1136.08|3
1645042260000|2022-02-16 20:11:00|1146.9|1136.1|1146.97|1136.17|1146.97|1136.17|1146.9|1136.1|2
1645042270000|2022-02-16 20:11:10|1147.1|1136.3|1147.1|1136.3|1147.1|1136.3|1147.1|1136.3|1
1645042300000|2022-02-16 20:11:40|1147.24|1136.44|1147.25|1136.45|1147.25|1136.45|1147.24|1136.44|2
1645042310000|2022-02-16 20:11:50|1147.64|1136.84|1146.9|1136.1|1147.64|1136.84|1146.9|1136.1|4
1645042320000|2022-02-16 20:12:00|1146.85|1136.05|1146.85|1136.05|1146.85|1136.05|1146.85|1136.05|1
1645042330000|2022-02-16 20:12:10|1146.9|1136.1|1147.1|1136.3|1147.1|1136.3|1146.9|1136.1|2
1645042340000|2022-02-16 20:12:20|1146.9|1136.1|1146.82|1136.02|1146.9|1136.1|1146.82|1136.02|2
1645042360000|2022-02-16 20:12:40|1146.9|1136.1|1147.04|1136.24|1147.05|1136.25|1146.9|1136.1|3
1645042370000|2022-02-16 20:12:50|1147.31|1136.51|1147.15|1136.35|1147.39|1136.59|1147.15|1136.35|8
1645042380000|2022-02-16 20:13:00|1146.9|1136.1|1146.9|1136.1|1146.9|1136.1|1146.9|1136.1|1
1645042400000|2022-02-16 20:13:20|1146.75|1135.95|1145.5|1134.7|1146.75|1135.95|1145.5|1134.7|4
1645042410000|2022-02-16 20:13:30|1145.9|1135.1|1145.9|1135.1|1145.9|1135.1|1145.9|1135.1|1
1645042420000|2022-02-16 20:13:40|1145.75|1134.95|1145.75|1134.95|1145.75|1134.95|1145.75|1134.95|1
1645042430000|2022-02-16 20:13:50|1145.4|1134.6|1144.59|1133.79|1145.4|1134.6|1144.59|1133.79|3
1645042440000|2022-02-16 20:14:00|1144.4|1133.6|1144.76|1133.96|1144.76|1133.96|1144.4|1133.6|10
1645042450000|2022-02-16 20:14:10|1144.5|1133.7|1144.55|1133.75|1144.55|1133.75|1144.5|1133.7|2
1645042460000|2022-02-16 20:14:20|1144.53|1133.73|1144.56|1133.76|1144.56|1133.76|1144.32|1133.52|4
1645042480000|2022-02-16 20:14:40|1144.64|1133.84|1145.9|1135.1|1146.57|1135.77|1144.64|1133.84|8
1645042500000|2022-02-16 20:15:00|1145.65|1134.85|1144.69|1133.89|1145.65|1134.85|1144.69|1133.89|6
1645042510000|2022-02-16 20:15:10|1144.7|1133.9|1144|1133.2|1144.7|1133.9|1144|1133.2|5
1645042520000|2022-02-16 20:15:20|1144.22|1133.42|1144.12|1133.32|1144.22|1133.42|1144.12|1133.32|2
1645042530000|2022-02-16 20:15:30|1143.9|1133.1|1143.9|1133.1|1144.12|1133.32|1143.9|1133.1|3
1645042540000|2022-02-16 20:15:40|1143.57|1132.77|1144.52|1133.72|1144.52|1133.72|1143.4|1132.6|9
1645042550000|2022-02-16 20:15:50|1144.53|1133.73|1144.99|1134.19|1144.99|1134.19|1144.53|1133.73|6
1645042560000|2022-02-16 20:16:00|1145.7|1134.9|1145.7|1134.9|1145.7|1134.9|1145.7|1134.9|1
1645042570000|2022-02-16 20:16:10|1145.49|1134.69|1144.96|1134.16|1145.8|1135|1144.96|1134.16|4
1645042580000|2022-02-16 20:16:20|1144.9|1134.1|1145.47|1134.67|1145.47|1134.67|1144.9|1134.1|3
1645042590000|2022-02-16 20:16:30|1145.62|1134.82|1145.62|1134.82|1145.62|1134.82|1145.62|1134.82|1
1645042610000|2022-02-16 20:16:50|1145.88|1135.08|1145.84|1135.04|1145.9|1135.1|1145.84|1135.04|3
1645042620000|2022-02-16 20:17:00|1145.99|1135.19|1145.9|1135.1|1145.99|1135.19|1145.9|1135.1|2
1645042630000|2022-02-16 20:17:10|1145.77|1134.97|1144.9|1134.1|1145.77|1134.97|1144.9|1134.1|10
1645042650000|2022-02-16 20:17:30|1143.9|1133.1|1143.9|1133.1|1144.19|1133.39|1143.9|1133.1|3
1645042680000|2022-02-16 20:18:00|1144.09|1133.29|1144.1|1133.3|1144.1|1133.3|1144.08|1133.28|4
1645042690000|2022-02-16 20:18:10|1143.95|1133.15|1143.95|1133.15|1143.95|1133.15|1143.95|1133.15|1
1645042700000|2022-02-16 20:18:20|1144.1|1133.3|1144.1|1133.3|1144.1|1133.3|1144.1|1133.3|1
1645042710000|2022-02-16 20:18:30|1144.25|1133.45|1144.25|1133.45|1144.25|1133.45|1144.25|1133.45|1
1645042720000|2022-02-16 20:18:40|1144.35|1133.55|1144.9|1134.1|1144.91|1134.11|1144.35|1133.55|4
1645042730000|2022-02-16 20:18:50|1144.91|1134.11|1144.91|1134.11|1144.91|1134.11|1144.9|1134.1|3
1645042740000|2022-02-16 20:19:00|1144.93|1134.13|1145.82|1135.02|1145.82|1135.02|1144.93|1134.13|6
1645042750000|2022-02-16 20:19:10|1146.05|1135.25|1146.9|1136.1|1146.9|1136.1|1146.05|1135.25|6
1645042760000|2022-02-16 20:19:20|1146.82|1136.02|1148.73|1137.93|1148.73|1137.93|1146.65|1135.85|10
1645042770000|2022-02-16 20:19:30|1148.75|1137.95|1148.88|1138.08|1148.99|1138.19|1148.75|1137.95|9
1645042780000|2022-02-16 20:19:40|1148.96|1138.16|1148.91|1138.11|1149|1138.2|1148.91|1138.11|7
1645042790000|2022-02-16 20:19:50|1149.05|1138.25|1149.72|1138.92|1149.72|1138.92|1149.03|1138.23|4
1645042800000|2022-02-16 20:20:00|1149.67|1138.87|1147.9|1137.1|1149.67|1138.87|1147.9|1137.1|9
1645042820000|2022-02-16 20:20:20|1148.12|1137.32|1147.9|1137.1|1148.2|1137.4|1147.9|1137.1|3
1645042830000|2022-02-16 20:20:30|1147.67|1136.87|1147.67|1136.87|1147.67|1136.87|1147.67|1136.87|1
1645042840000|2022-02-16 20:20:40|1147.9|1137.1|1147.4|1136.6|1147.9|1137.1|1147.4|1136.6|5
1645042850000|2022-02-16 20:20:50|1146.9|1136.1|1146.9|1136.1|1146.9|1136.1|1146.65|1135.85|5
1645042860000|2022-02-16 20:21:00|1146.71|1135.91|1146.9|1136.1|1146.9|1136.1|1146.71|1135.91|2
1645042900000|2022-02-16 20:21:40|1146.72|1135.92|1146.8|1136|1146.8|1136|1146.72|1135.92|2
1645042910000|2022-02-16 20:21:50|1146.9|1136.1|1146.9|1136.1|1146.9|1136.1|1146.9|1136.1|1
1645042920000|2022-02-16 20:22:00|1146.97|1136.17|1147.37|1136.57|1147.37|1136.57|1146.9|1136.1|3
1645042930000|2022-02-16 20:22:10|1147.55|1136.75|1147.22|1136.42|1147.55|1136.75|1147.22|1136.42|4
1645042940000|2022-02-16 20:22:20|1147.5|1136.7|1146.52|1135.72|1147.5|1136.7|1146.52|1135.72|6
1645042950000|2022-02-16 20:22:30|1146.54|1135.74|1146.9|1136.1|1146.9|1136.1|1146.54|1135.74|4
1645042960000|2022-02-16 20:22:40|1146.91|1136.11|1146.91|1136.11|1146.91|1136.11|1146.91|1136.11|1
1645042970000|2022-02-16 20:22:50|1146.9|1136.1|1147.46|1136.66|1147.96|1137.16|1146.9|1136.1|6
1645042980000|2022-02-16 20:23:00|1147.25|1136.45|1147.25|1136.45|1147.5|1136.7|1147.25|1136.45|3
1645042990000|2022-02-16 20:23:10|1147|1136.2|1147|1136.2|1147|1136.2|1147|1136.2|1
1645043000000|2022-02-16 20:23:20|1147.53|1136.73|1147.53|1136.73|1147.53|1136.73|1147.53|1136.73|1
1645043010000|2022-02-16 20:23:30|1147.6|1136.8|1147.1|1136.3|1147.6|1136.8|1147.1|1136.3|2
1645043020000|2022-02-16 20:23:40|1147|1136.2|1147.1|1136.3|1147.1|1136.3|1147|1136.2|2
1645043030000|2022-02-16 20:23:50|1147.05|1136.25|1146.9|1136.1|1147.05|1136.25|1146.9|1136.1|2
1645043040000|2022-02-16 20:24:00|1147.55|1136.75|1146.39|1135.59|1147.55|1136.75|1146.39|1135.59|4
1645043050000|2022-02-16 20:24:10|1146.1|1135.3|1147.28|1136.48|1147.8|1137|1146.04|1135.24|7
1645043060000|2022-02-16 20:24:20|1147.03|1136.23|1146.9|1136.1|1147.03|1136.23|1146.9|1136.1|2
1645043080000|2022-02-16 20:24:40|1146.59|1135.79|1146.89|1136.09|1146.9|1136.1|1146.59|1135.79|4
1645043090000|2022-02-16 20:24:50|1147.01|1136.21|1147.82|1137.02|1147.9|1137.1|1147.01|1136.21|7
1645043100000|2022-02-16 20:25:00|1147.72|1136.92|1148.25|1137.45|1148.9|1138.1|1147.72|1136.92|9
1645043110000|2022-02-16 20:25:10|1148.48|1137.68|1148.9|1138.1|1149.17|1138.37|1148.48|1137.68|4
1645043120000|2022-02-16 20:25:20|1148.8|1138|1148.8|1138|1148.8|1138|1148.8|1138|1
1645043130000|2022-02-16 20:25:30|1148.4|1137.6|1148.4|1137.6|1148.58|1137.78|1148.4|1137.6|6
1645043140000|2022-02-16 20:25:40|1148.85|1138.05|1148.9|1138.1|1148.9|1138.1|1148.85|1138.05|3
1645043150000|2022-02-16 20:25:50|1149.62|1138.82|1149.52|1138.72|1149.62|1138.82|1149.52|1138.72|2
1645043160000|2022-02-16 20:26:00|1149.57|1138.77|1149.06|1138.26|1149.57|1138.77|1148.9|1138.1|7
1645043170000|2022-02-16 20:26:10|1148.9|1138.1|1150.12|1139.32|1150.12|1139.32|1148.9|1138.1|11
1645043180000|2022-02-16 20:26:20|1150.01|1139.21|1149.8|1139|1150.01|1139.21|1149.8|1139|7
1645043190000|2022-02-16 20:26:30|1149.9|1139.1|1149.99|1139.19|1150.09|1139.29|1149.83|1139.03|7
1645043200000|2022-02-16 20:26:40|1150|1139.2|1150.16|1139.36|1150.16|1139.36|1150|1139.2|3
1645043210000|2022-02-16 20:26:50|1150.05|1139.25|1150.05|1139.25|1150.05|1139.25|1150.05|1139.25|1
1645043220000|2022-02-16 20:27:00|1150.1|1139.3|1150.1|1139.3|1150.1|1139.3|1150.1|1139.3|1
1645043230000|2022-02-16 20:27:10|1150.22|1139.42|1150.34|1139.54|1150.34|1139.54|1150.22|1139.42|2
1645043240000|2022-02-16 20:27:20|1150.9|1140.1|1152.4|1141.6|1152.4|1141.6|1150.76|1139.96|15
1645043250000|2022-02-16 20:27:30|1152.75|1141.95|1152.9|1142.1|1152.9|1142.1|1152.75|1141.95|2
1645043260000|2022-02-16 20:27:40|1152.96|1142.16|1152.96|1142.16|1152.96|1142.16|1152.96|1142.16|1
1645043270000|2022-02-16 20:27:50|1152.9|1142.1|1152.9|1142.1|1153.05|1142.25|1152.9|1142.1|3
1645043290000|2022-02-16 20:28:10|1153.19|1142.39|1153.8|1143|1153.8|1143|1153.19|1142.39|6
1645043300000|2022-02-16 20:28:20|1153.59|1142.79|1153.59|1142.79|1153.59|1142.79|1153.59|1142.79|1
1645043310000|2022-02-16 20:28:30|1153.3|1142.5|1152.9|1142.1|1153.59|1142.79|1152.9|1142.1|6
1645043320000|2022-02-16 20:28:40|1152.3|1141.5|1152.45|1141.65|1152.75|1141.95|1152.07|1141.27|6
1645043330000|2022-02-16 20:28:50|1152.15|1141.35|1152.02|1141.22|1152.15|1141.35|1152.02|1141.22|2
1645043340000|2022-02-16 20:29:00|1152.12|1141.32|1152.15|1141.35|1152.4|1141.6|1152.12|1141.32|5
1645043350000|2022-02-16 20:29:10|1152.28|1141.48|1152.28|1141.48|1152.28|1141.48|1152.28|1141.48|1
1645043360000|2022-02-16 20:29:20|1152.18|1141.38|1152.15|1141.35|1152.18|1141.38|1152.15|1141.35|2
1645043380000|2022-02-16 20:29:40|1152.31|1141.51|1152.31|1141.51|1152.31|1141.51|1152.31|1141.51|1
1645043390000|2022-02-16 20:29:50|1152.15|1141.35|1152.65|1141.85|1152.65|1141.85|1152.15|1141.35|3
1645043400000|2022-02-16 20:30:00|1152.85|1142.05|1153.81|1143.01|1153.81|1143.01|1152.85|1142.05|8
1645043410000|2022-02-16 20:30:10|1153.8|1143|1153.9|1143.1|1154.47|1143.67|1153.7|1142.9|8
1645043430000|2022-02-16 20:30:30|1153.75|1142.95|1153.75|1142.95|1153.75|1142.95|1153.75|1142.95|1
1645043450000|2022-02-16 20:30:50|1153.7|1142.9|1153.7|1142.9|1153.7|1142.9|1153.7|1142.9|1
1645043460000|2022-02-16 20:31:00|1153.8|1143|1152.17|1141.37|1153.8|1143|1152.17|1141.37|4
1645043470000|2022-02-16 20:31:10|1152.12|1141.32|1151.19|1140.39|1152.12|1141.32|1151.19|1140.39|5
1645043480000|2022-02-16 20:31:20|1151.15|1140.35|1151.15|1140.35|1151.15|1140.35|1151.15|1140.35|1
1645043490000|2022-02-16 20:31:30|1151.31|1140.51|1150.5|1139.7|1151.6|1140.8|1150.15|1139.35|9
1645043500000|2022-02-16 20:31:40|1149.9|1139.1|1149.9|1139.1|1149.9|1139.1|1149.9|1139.1|1
1645043510000|2022-02-16 20:31:50|1150.01|1139.21|1149.9|1139.1|1150.1|1139.3|1149.9|1139.1|3
1645043520000|2022-02-16 20:32:00|1149.4|1138.6|1149.19|1138.39|1149.4|1138.6|1149.19|1138.39|4
1645043530000|2022-02-16 20:32:10|1148.9|1138.1|1148.4|1137.6|1148.9|1138.1|1148.4|1137.6|3
1645043540000|2022-02-16 20:32:20|1148.36|1137.56|1148.15|1137.35|1148.36|1137.56|1147.9|1137.1|5
1645043550000|2022-02-16 20:32:30|1148.12|1137.32|1148.12|1137.32|1149|1138.2|1147.9|1137.1|9
1645043560000|2022-02-16 20:32:40|1148.28|1137.48|1148.28|1137.48|1148.28|1137.48|1148.28|1137.48|1
1645043570000|2022-02-16 20:32:50|1148.15|1137.35|1148.75|1137.95|1148.98|1138.18|1148.15|1137.35|9
1645043580000|2022-02-16 20:33:00|1148.85|1138.05|1148.85|1138.05|1148.9|1138.1|1148.85|1138.05|3
1645043600000|2022-02-16 20:33:20|1148.31|1137.51|1148.85|1138.05|1148.93|1138.13|1147.9|1137.1|7
1645043610000|2022-02-16 20:33:30|1148.84|1138.04|1149.94|1139.14|1149.94|1139.14|1148.84|1138.04|11
1645043620000|2022-02-16 20:33:40|1149.87|1139.07|1149.9|1139.1|1150.15|1139.35|1149.87|1139.07|6
1645043630000|2022-02-16 20:33:50|1150.12|1139.32|1150.09|1139.29|1150.35|1139.55|1150.06|1139.26|4
1645043640000|2022-02-16 20:34:00|1150.45|1139.65|1150.7|1139.9|1150.7|1139.9|1150.15|1139.35|7
1645043650000|2022-02-16 20:34:10|1150.79|1139.99|1150.9|1140.1|1150.9|1140.1|1150.79|1139.99|4
1645043660000|2022-02-16 20:34:20|1150.8|1140|1150.9|1140.1|1150.9|1140.1|1150.8|1140|2
1645043670000|2022-02-16 20:34:30|1151.37|1140.57|1151.83|1141.03|1151.9|1141.1|1151.28|1140.48|5
1645043680000|2022-02-16 20:34:40|1152.02|1141.22|1152.4|1141.6|1152.5|1141.7|1151.9|1141.1|6
1645043690000|2022-02-16 20:34:50|1152.8|1142|1152.95|1142.15|1152.95|1142.15|1152.8|1142|3
1645043700000|2022-02-16 20:35:00|1152.9|1142.1|1152.95|1142.15|1152.95|1142.15|1152.9|1142.1|2
1645043710000|2022-02-16 20:35:10|1152.9|1142.1|1152.9|1142.1|1152.9|1142.1|1152.9|1142.1|1
1645043720000|2022-02-16 20:35:20|1152.93|1142.13|1152.93|1142.13|1152.93|1142.13|1152.93|1142.13|1
1645043730000|2022-02-16 20:35:30|1152.9|1142.1|1152.93|1142.13|1152.93|1142.13|1152.9|1142.1|2
1645043740000|2022-02-16 20:35:40|1152.9|1142.1|1152.9|1142.1|1152.9|1142.1|1152.9|1142.1|1
1645043750000|2022-02-16 20:35:50|1152.93|1142.13|1152.9|1142.1|1152.93|1142.13|1152.9|1142.1|2
1645043760000|2022-02-16 20:36:00|1152.85|1142.05|1152.59|1141.79|1152.85|1142.05|1152.59|1141.79|2
1645043770000|2022-02-16 20:36:10|1152.37|1141.57|1151.9|1141.1|1152.37|1141.57|1151.9|1141.1|3
1645043780000|2022-02-16 20:36:20|1151.8|1141|1151.8|1141|1151.8|1141|1151.8|1141|1
1645043790000|2022-02-16 20:36:30|1151.47|1140.67|1151.36|1140.56|1151.47|1140.67|1151.36|1140.56|2
1645043800000|2022-02-16 20:36:40|1151.05|1140.25|1151.05|1140.25|1151.05|1140.25|1151.05|1140.25|1
1645043820000|2022-02-16 20:37:00|1151|1140.2|1151.95|1141.15|1151.95|1141.15|1151|1140.2|5
1645043830000|2022-02-16 20:37:10|1151.85|1141.05|1151.9|1141.1|1151.95|1141.15|1151.85|1141.05|5
1645043840000|2022-02-16 20:37:20|1152|1141.2|1152|1141.2|1152|1141.2|1152|1141.2|1
1645043860000|2022-02-16 20:37:40|1151.85|1141.05|1151.7|1140.9|1151.85|1141.05|1151.7|1140.9|2
1645043870000|2022-02-16 20:37:50|1151.62|1140.82|1151.04|1140.24|1151.62|1140.82|1151.04|1140.24|3
1645043890000|2022-02-16 20:38:10|1151.1|1140.3|1151.1|1140.3|1151.1|1140.3|1151.1|1140.3|1
1645043900000|2022-02-16 20:38:20|1151.25|1140.45|1151.25|1140.45|1151.25|1140.45|1151.25|1140.45|1
1645043920000|2022-02-16 20:38:40|1150.9|1140.1|1150.9|1140.1|1150.9|1140.1|1150.9|1140.1|1
1645043930000|2022-02-16 20:38:50|1150.87|1140.07|1150.87|1140.07|1150.87|1140.07|1150.87|1140.07|1
1645043940000|2022-02-16 20:39:00|1150.86|1140.06|1149.9|1139.1|1150.87|1140.07|1149.9|1139.1|6
1645043960000|2022-02-16 20:39:20|1149.82|1139.02|1149.82|1139.02|1149.82|1139.02|1149.82|1139.02|1
1645043970000|2022-02-16 20:39:30|1149.9|1139.1|1149.95|1139.15|1150.04|1139.24|1149.9|1139.1|4
1645043990000|2022-02-16 20:39:50|1150.05|1139.25|1150.11|1139.31|1150.24|1139.44|1150.01|1139.21|9
1645044000000|2022-02-16 20:40:00|1150.55|1139.75|1150.8|1140|1150.85|1140.05|1150.44|1139.64|7
1645044010000|2022-02-16 20:40:10|1150.58|1139.78|1150.58|1139.78|1150.58|1139.78|1150.58|1139.78|1
1645044020000|2022-02-16 20:40:20|1150.5|1139.7|1150.5|1139.7|1150.5|1139.7|1150.5|1139.7|1
1645044030000|2022-02-16 20:40:30|1150.6|1139.8|1150.3|1139.5|1150.85|1140.05|1150.3|1139.5|4
1645044040000|2022-02-16 20:40:40|1150.9|1140.1|1150.9|1140.1|1150.92|1140.12|1150.84|1140.04|5
1645044050000|2022-02-16 20:40:50|1150.7|1139.9|1150.4|1139.6|1150.7|1139.9|1150.4|1139.6|5
1645044060000|2022-02-16 20:41:00|1149.9|1139.1|1149.7|1138.9|1149.9|1139.1|1149.7|1138.9|2
1645044070000|2022-02-16 20:41:10|1149.75|1138.95|1149.75|1138.95|1149.75|1138.95|1149.75|1138.95|1
1645044080000|2022-02-16 20:41:20|1149.9|1139.1|1149.9|1139.1|1149.9|1139.1|1149.9|1139.1|1
1645044120000|2022-02-16 20:42:00|1149.8|1139|1149.8|1139|1149.8|1139|1149.8|1139|1
1645044130000|2022-02-16 20:42:10|1149.75|1138.95|1149.75|1138.95|1149.75|1138.95|1149.75|1138.95|1
1645044140000|2022-02-16 20:42:20|1149.9|1139.1|1149.9|1139.1|1149.9|1139.1|1149.9|1139.1|1
1645044160000|2022-02-16 20:42:40|1150.01|1139.21|1149.9|1139.1|1150.02|1139.22|1149.9|1139.1|4
1645044170000|2022-02-16 20:42:50|1149.88|1139.08|1149.85|1139.05|1149.88|1139.08|1149.85|1139.05|2
1645044180000|2022-02-16 20:43:00|1149.9|1139.1|1149.9|1139.1|1149.95|1139.15|1149.9|1139.1|5
1645044190000|2022-02-16 20:43:10|1149.85|1139.05|1149.85|1139.05|1149.85|1139.05|1149.85|1139.05|1
1645044200000|2022-02-16 20:43:20|1149.75|1138.95|1149.75|1138.95|1149.75|1138.95|1149.75|1138.95|1
1645044230000|2022-02-16 20:43:50|1149.7|1138.9|1149.61|1138.81|1149.7|1138.9|1149.61|1138.81|2
1645044240000|2022-02-16 20:44:00|1149.7|1138.9|1149.75|1138.95|1149.75|1138.95|1149.7|1138.9|2
1645044260000|2022-02-16 20:44:20|1149.25|1138.45|1149.29|1138.49|1149.67|1138.87|1149.25|1138.45|4
1645044270000|2022-02-16 20:44:30|1149.24|1138.44|1148.9|1138.1|1149.45|1138.65|1148.9|1138.1|5
1645044280000|2022-02-16 20:44:40|1148.65|1137.85|1148.32|1137.52|1148.65|1137.85|1148.32|1137.52|2
1645044290000|2022-02-16 20:44:50|1148.36|1137.56|1148.3|1137.5|1148.36|1137.56|1148.3|1137.5|2
1645044300000|2022-02-16 20:45:00|1147.9|1137.1|1147.99|1137.19|1147.99|1137.19|1147.9|1137.1|2
1645044310000|2022-02-16 20:45:10|1148|1137.2|1148.02|1137.22|1148.14|1137.34|1147.9|1137.1|4
1645044320000|2022-02-16 20:45:20|1147.9|1137.1|1147.75|1136.95|1147.9|1137.1|1147.75|1136.95|2
1645044330000|2022-02-16 20:45:30|1147.7|1136.9|1147.7|1136.9|1147.7|1136.9|1147.7|1136.9|1
1645044340000|2022-02-16 20:45:40|1147.6|1136.8|1147.88|1137.08|1147.88|1137.08|1147.55|1136.75|4
1645044350000|2022-02-16 20:45:50|1147.8|1137|1147.88|1137.08|1147.9|1137.1|1147.8|1137|5
1645044360000|2022-02-16 20:46:00|1147.9|1137.1|1147.9|1137.1|1147.9|1137.1|1147.75|1136.95|4
1645044370000|2022-02-16 20:46:10|1147.7|1136.9|1147.7|1136.9|1147.7|1136.9|1147.7|1136.9|1
1645044380000|2022-02-16 20:46:20|1147.75|1136.95|1147.75|1136.95|1147.75|1136.95|1147.75|1136.95|1
1645044390000|2022-02-16 20:46:30|1147.65|1136.85|1146.9|1136.1|1147.65|1136.85|1146.9|1136.1|4
1645044410000|2022-02-16 20:46:50|1146.7|1135.9|1146.9|1136.1|1146.9|1136.1|1146.7|1135.9|2
1645044420000|2022-02-16 20:47:00|1147.12|1136.32|1147.15|1136.35|1147.5|1136.7|1147.12|1136.32|4
1645044440000|2022-02-16 20:47:20|1147.21|1136.41|1147.15|1136.35|1147.5|1136.7|1146.96|1136.16|4
1645044460000|2022-02-16 20:47:40|1147.13|1136.33|1147.13|1136.33|1147.13|1136.33|1147.13|1136.33|1
1645044470000|2022-02-16 20:47:50|1147.1|1136.3|1146.75|1135.95|1147.1|1136.3|1146.75|1135.95|3
1645044480000|2022-02-16 20:48:00|1146.97|1136.17|1146.65|1135.85|1147.12|1136.32|1146.6|1135.8|6
1645044490000|2022-02-16 20:48:10|1146.8|1136|1146.6|1135.8|1146.8|1136|1146.6|1135.8|2
1645044500000|2022-02-16 20:48:20|1146.7|1135.9|1145.9|1135.1|1146.7|1135.9|1145.9|1135.1|3
1645044510000|2022-02-16 20:48:30|1145.85|1135.05|1145.85|1135.05|1145.85|1135.05|1145.85|1135.05|1
1645044520000|2022-02-16 20:48:40|1146.01|1135.21|1145.94|1135.14|1146.15|1135.35|1145.94|1135.14|6
1645044530000|2022-02-16 20:48:50|1146.43|1135.63|1146.65|1135.85|1146.9|1136.1|1145.98|1135.18|9
1645044540000|2022-02-16 20:49:00|1146.8|1136|1146.85|1136.05|1146.85|1136.05|1146.75|1135.95|7
1645044550000|2022-02-16 20:49:10|1146.67|1135.87|1147.8|1137|1147.8|1137|1146.67|1135.87|12
1645044560000|2022-02-16 20:49:20|1147.9|1137.1|1147.75|1136.95|1147.9|1137.1|1147.75|1136.95|3
1645044570000|2022-02-16 20:49:30|1147.84|1137.04|1147.75|1136.95|1147.84|1137.04|1147.75|1136.95|6
1645044580000|2022-02-16 20:49:40|1147.84|1137.04|1147.96|1137.16|1147.96|1137.16|1147.84|1137.04|2
1645044590000|2022-02-16 20:49:50|1147.93|1137.13|1147.93|1137.13|1147.93|1137.13|1147.93|1137.13|1
1645044600000|2022-02-16 20:50:00|1148.19|1137.39|1148.9|1138.1|1149.03|1138.23|1147.9|1137.1|8
1645044610000|2022-02-16 20:50:10|1148.4|1137.6|1148.28|1137.48|1148.4|1137.6|1147.9|1137.1|5
1645044620000|2022-02-16 20:50:20|1148.19|1137.39|1148.28|1137.48|1148.28|1137.48|1148.19|1137.39|2
1645044630000|2022-02-16 20:50:30|1148.19|1137.39|1147.9|1137.1|1148.19|1137.39|1147.9|1137.1|2
1645044640000|2022-02-16 20:50:40|1147.83|1137.03|1146.9|1136.1|1147.9|1137.1|1146.9|1136.1|4
1645044650000|2022-02-16 20:50:50|1146.6|1135.8|1146.9|1136.1|1146.9|1136.1|1146.6|1135.8|2
1645044660000|2022-02-16 20:51:00|1147.35|1136.55|1148.1|1137.3|1148.1|1137.3|1147.28|1136.48|3
1645044670000|2022-02-16 20:51:10|1148.9|1138.1|1148.9|1138.1|1148.9|1138.1|1148.17|1137.37|5
1645044680000|2022-02-16 20:51:20|1148.71|1137.91|1147.9|1137.1|1148.9|1138.1|1147.84|1137.04|7
1645044690000|2022-02-16 20:51:30|1147.55|1136.75|1147.7|1136.9|1147.7|1136.9|1147.55|1136.75|3
1645044700000|2022-02-16 20:51:40|1147.74|1136.94|1147.75|1136.95|1147.75|1136.95|1147.69|1136.89|3
1645044710000|2022-02-16 20:51:50|1147.29|1136.49|1147.29|1136.49|1147.29|1136.49|1147.29|1136.49|1
1645044720000|2022-02-16 20:52:00|1147.34|1136.54|1148.04|1137.24|1148.04|1137.24|1147.05|1136.25|6
1645044730000|2022-02-16 20:52:10|1148.12|1137.32|1148.38|1137.58|1148.38|1137.58|1148.12|1137.32|2
1645044740000|2022-02-16 20:52:20|1148.39|1137.59|1148.39|1137.59|1148.39|1137.59|1148.3|1137.5|3
1645044750000|2022-02-16 20:52:30|1148.15|1137.35|1147.9|1137.1|1148.15|1137.35|1147.9|1137.1|2
1645044760000|2022-02-16 20:52:40|1147.81|1137.01|1147.4|1136.6|1147.9|1137.1|1147.4|1136.6|5
1645044770000|2022-02-16 20:52:50|1147.65|1136.85|1147.24|1136.44|1147.65|1136.85|1146.95|1136.15|6
1645044780000|2022-02-16 20:53:00|1146.95|1136.15|1146.95|1136.15|1146.95|1136.15|1146.95|1136.15|1
1645044790000|2022-02-16 20:53:10|1147.35|1136.55|1147.85|1137.05|1147.9|1137.1|1147.35|1136.55|3
1645044800000|2022-02-16 20:53:20|1147.64|1136.84|1147.64|1136.84|1147.64|1136.84|1147.64|1136.84|1
1645044810000|2022-02-16 20:53:30|1147.7|1136.9|1147.4|1136.6|1147.7|1136.9|1147.4|1136.6|2
1645044820000|2022-02-16 20:53:40|1146.9|1136.1|1146.4|1135.6|1146.9|1136.1|1146.4|1135.6|5
1645044830000|2022-02-16 20:53:50|1146.3|1135.5|1146.57|1135.77|1146.57|1135.77|1146.3|1135.5|2
1645044840000|2022-02-16 20:54:00|1146.4|1135.6|1146.4|1135.6|1146.4|1135.6|1146.4|1135.6|1
1645044850000|2022-02-16 20:54:10|1146.43|1135.63|1146.43|1135.63|1146.43|1135.63|1146.43|1135.63|1
1645044860000|2022-02-16 20:54:20|1146.4|1135.6|1146.4|1135.6|1146.75|1135.95|1146.4|1135.6|3
1645044870000|2022-02-16 20:54:30|1145.9|1135.1|1146.22|1135.42|1146.22|1135.42|1145.9|1135.1|5
1645044880000|2022-02-16 20:54:40|1146.19|1135.39|1145.59|1134.79|1146.19|1135.39|1145.59|1134.79|4
1645044890000|2022-02-16 20:54:50|1145.09|1134.29|1145.51|1134.71|1145.62|1134.82|1145.09|1134.29|5
1645044900000|2022-02-16 20:55:00|1145.47|1134.67|1145.55|1134.75|1145.55|1134.75|1145.47|1134.67|3
1645044910000|2022-02-16 20:55:10|1145|1134.2|1144.56|1133.76|1145|1134.2|1144.56|1133.76|6
1645044920000|2022-02-16 20:55:20|1144.42|1133.62|1144.43|1133.63|1144.43|1133.63|1144.42|1133.62|2
1645044930000|2022-02-16 20:55:30|1144.55|1133.75|1144.12|1133.32|1144.55|1133.75|1143.9|1133.1|11
1645044940000|2022-02-16 20:55:40|1143.9|1133.1|1144.12|1133.32|1144.12|1133.32|1143.9|1133.1|4
1645044960000|2022-02-16 20:56:00|1143.9|1133.1|1143.15|1132.35|1143.9|1133.1|1142.9|1132.1|16
1645044970000|2022-02-16 20:56:10|1142.9|1132.1|1143.54|1132.74|1143.64|1132.84|1142.9|1132.1|10
1645044980000|2022-02-16 20:56:20|1143.45|1132.65|1142.9|1132.1|1143.45|1132.65|1142.9|1132.1|11
1645044990000|2022-02-16 20:56:30|1142.75|1131.95|1142.69|1131.89|1142.9|1132.1|1142.05|1131.25|8
1645045000000|2022-02-16 20:56:40|1142.75|1131.95|1142.8|1132|1142.9|1132.1|1142.65|1131.85|5
1645045020000|2022-02-16 20:57:00|1142.84|1132.04|1142.9|1132.1|1142.9|1132.1|1142.84|1132.04|2
1645045030000|2022-02-16 20:57:10|1142.6|1131.8|1141.3|1130.5|1142.6|1131.8|1140.9|1130.1|7
1645045040000|2022-02-16 20:57:20|1140.9|1130.1|1140.65|1129.85|1141.42|1130.62|1140.65|1129.85|8
1645045050000|2022-02-16 20:57:30|1140.42|1129.62|1140.9|1130.1|1140.9|1130.1|1140.4|1129.6|4
1645045060000|2022-02-16 20:57:40|1141.85|1131.05|1142.4|1131.6|1142.85|1132.05|1141.4|1130.6|8
1645045080000|2022-02-16 20:58:00|1142.7|1131.9|1142.15|1131.35|1142.7|1131.9|1142.15|1131.35|3
1645045090000|2022-02-16 20:58:10|1142.35|1131.55|1142.15|1131.35|1142.35|1131.55|1142.15|1131.35|3
1645045110000|2022-02-16 20:58:30|1142.36|1131.56|1142.28|1131.48|1142.48|1131.68|1142.28|1131.48|3
1645045120000|2022-02-16 20:58:40|1142.4|1131.6|1143.37|1132.57|1143.5|1132.7|1142.4|1131.6|8
1645045130000|2022-02-16 20:58:50|1143.3|1132.5|1143.3|1132.5|1143.32|1132.52|1142.9|1132.1|5
1645045140000|2022-02-16 20:59:00|1143.45|1132.65|1142.4|1131.6|1143.45|1132.65|1142.4|1131.6|5
1645045150000|2022-02-16 20:59:10|1141.9|1131.1|1141.4|1130.6|1141.9|1131.1|1141.4|1130.6|2
1645045160000|2022-02-16 20:59:20|1141.43|1130.63|1141.4|1130.6|1141.65|1130.85|1141.03|1130.23|5
1645045170000|2022-02-16 20:59:30|1141.9|1131.1|1141.9|1131.1|1141.9|1131.1|1141.9|1131.1|1
1645045190000|2022-02-16 20:59:50|1141.95|1131.15|1141.53|1130.73|1141.95|1131.15|1141.53|1130.73|3
1645045200000|2022-02-16 21:00:00|1141.9|1131.1|1142.4|1131.6|1142.4|1131.6|1141.78|1130.98|4
1645045210000|2022-02-16 21:00:10|1141.9|1131.1|1141.4|1130.6|1141.9|1131.1|1141.4|1130.6|2
1645045220000|2022-02-16 21:00:20|1141.9|1131.1|1142.4|1131.6|1142.51|1131.71|1141.9|1131.1|4
1645045230000|2022-02-16 21:00:30|1142.51|1131.71|1142.55|1131.75|1142.55|1131.75|1142.4|1131.6|4
1645045240000|2022-02-16 21:00:40|1142.4|1131.6|1142.4|1131.6|1142.4|1131.6|1142.4|1131.6|1
1645045250000|2022-02-16 21:00:50|1142.75|1131.95|1143.15|1132.35|1143.15|1132.35|1142.75|1131.95|5
1645045260000|2022-02-16 21:01:00|1143.8|1133|1144.12|1133.32|1144.12|1133.32|1143.4|1132.6|6
1645045270000|2022-02-16 21:01:10|1143.9|1133.1|1143.9|1133.1|1143.9|1133.1|1143.9|1133.1|1
1645045280000|2022-02-16 21:01:20|1143.95|1133.15|1144.12|1133.32|1144.12|1133.32|1143.9|1133.1|4
1645045290000|2022-02-16 21:01:30|1144.22|1133.42|1144.65|1133.85|1144.65|1133.85|1144.22|1133.42|2
1645045300000|2022-02-16 21:01:40|1144.9|1134.1|1144.9|1134.1|1144.9|1134.1|1144.4|1133.6|3
1645045310000|2022-02-16 21:01:50|1144.8|1134|1144.8|1134|1144.9|1134.1|1144.4|1133.6|4
1645045320000|2022-02-16 21:02:00|1144.9|1134.1|1144.9|1134.1|1144.9|1134.1|1144.4|1133.6|5
1645045340000|2022-02-16 21:02:20|1144.77|1133.97|1144.81|1134.01|1144.9|1134.1|1144.77|1133.97|3
1645045350000|2022-02-16 21:02:30|1144.9|1134.1|1145.4|1134.6|1145.4|1134.6|1144.9|1134.1|2
1645045360000|2022-02-16 21:02:40|1145.71|1134.91|1145.19|1134.39|1146.08|1135.28|1145.19|1134.39|6
1645045370000|2022-02-16 21:02:50|1145.35|1134.55|1145.62|1134.82|1145.62|1134.82|1145.19|1134.39|4
1645045380000|2022-02-16 21:03:00|1145.66|1134.86|1145.2|1134.4|1145.66|1134.86|1145.2|1134.4|2
1645045390000|2022-02-16 21:03:10|1145.66|1134.86|1146.25|1135.45|1146.66|1135.86|1145.66|1134.86|4
1645045400000|2022-02-16 21:03:20|1146.19|1135.39|1146.4|1135.6|1146.9|1136.1|1146.19|1135.39|3
1645045410000|2022-02-16 21:03:30|1145.9|1135.1|1145.79|1134.99|1145.9|1135.1|1145.6|1134.8|4
1645045420000|2022-02-16 21:03:40|1145.72|1134.92|1145.62|1134.82|1145.9|1135.1|1145.62|1134.82|6
1645045430000|2022-02-16 21:03:50|1145.65|1134.85|1144.69|1133.89|1145.65|1134.85|1144.6|1133.8|5
1645045440000|2022-02-16 21:04:00|1144.4|1133.6|1143.82|1133.02|1144.4|1133.6|1143.82|1133.02|3
1645045450000|2022-02-16 21:04:10|1143.4|1132.6|1143.81|1133.01|1143.9|1133.1|1143.4|1132.6|4
1645045460000|2022-02-16 21:04:20|1143.9|1133.1|1143.8|1133|1143.9|1133.1|1143.8|1133|2
1645045470000|2022-02-16 21:04:30|1143.4|1132.6|1143.99|1133.19|1144.4|1133.6|1143.4|1132.6|4
1645045480000|2022-02-16 21:04:40|1144.28|1133.48|1144.4|1133.6|1144.4|1133.6|1144.28|1133.48|2
1645045490000|2022-02-16 21:04:50|1144.1|1133.3|1144.9|1134.1|1144.9|1134.1|1144.1|1133.3|3
1645045500000|2022-02-16 21:05:00|1145|1134.2|1145.22|1134.42|1145.4|1134.6|1145|1134.2|4
1645045510000|2022-02-16 21:05:10|1145.37|1134.57|1145.37|1134.57|1145.55|1134.75|1145.37|1134.57|3
1645045520000|2022-02-16 21:05:20|1145.22|1134.42|1144.7|1133.9|1145.22|1134.42|1144.7|1133.9|4
1645045530000|2022-02-16 21:05:30|1144.65|1133.85|1144.65|1133.85|1144.65|1133.85|1144.65|1133.85|1
1645045550000|2022-02-16 21:05:50|1144.6|1133.8|1144.6|1133.8|1144.6|1133.8|1144.6|1133.8|1
1645045560000|2022-02-16 21:06:00|1144.7|1133.9|1144.7|1133.9|1144.7|1133.9|1144.7|1133.9|1
1645045570000|2022-02-16 21:06:10|1144.65|1133.85|1144.65|1133.85|1144.65|1133.85|1144.65|1133.85|1
1645045580000|2022-02-16 21:06:20|1144.7|1133.9|1144.9|1134.1|1144.9|1134.1|1144.62|1133.82|3
1645045590000|2022-02-16 21:06:30|1144.93|1134.13|1145|1134.2|1145|1134.2|1144.9|1134.1|4
1645045600000|2022-02-16 21:06:40|1144.9|1134.1|1144.9|1134.1|1144.9|1134.1|1144.9|1134.1|1
1645045620000|2022-02-16 21:07:00|1145.22|1134.42|1145.22|1134.42|1145.55|1134.75|1144.9|1134.1|5
1645045640000|2022-02-16 21:07:20|1145.19|1134.39|1145.19|1134.39|1145.19|1134.39|1145.19|1134.39|1
1645045650000|2022-02-16 21:07:30|1145.15|1134.35|1144.72|1133.92|1145.15|1134.35|1144.72|1133.92|3
1645045660000|2022-02-16 21:07:40|1144.42|1133.62|1144.42|1133.62|1144.42|1133.62|1144.42|1133.62|1
1645045680000|2022-02-16 21:08:00|1144.65|1133.85|1144.65|1133.85|1144.65|1133.85|1144.65|1133.85|1
1645045690000|2022-02-16 21:08:10|1144.64|1133.84|1144.64|1133.84|1144.64|1133.84|1144.64|1133.84|1
1645045700000|2022-02-16 21:08:20|1144.62|1133.82|1144.11|1133.31|1144.62|1133.82|1144.11|1133.31|3
1645045710000|2022-02-16 21:08:30|1144.53|1133.73|1144.9|1134.1|1144.9|1134.1|1144.11|1133.31|5
1645045740000|2022-02-16 21:09:00|1144.96|1134.16|1145.19|1134.39|1145.4|1134.6|1144.9|1134.1|4
1645045750000|2022-02-16 21:09:10|1145.22|1134.42|1144.9|1134.1|1145.43|1134.63|1144.9|1134.1|4
1645045760000|2022-02-16 21:09:20|1144.72|1133.92|1144.4|1133.6|1144.72|1133.92|1144.4|1133.6|2
1645045770000|2022-02-16 21:09:30|1144.72|1133.92|1144.72|1133.92|1144.72|1133.92|1144.72|1133.92|1
1645045790000|2022-02-16 21:09:50|1144.75|1133.95|1144.75|1133.95|1144.75|1133.95|1144.75|1133.95|1
1645045800000|2022-02-16 21:10:00|1144.35|1133.55|1143.67|1132.87|1144.35|1133.55|1143.67|1132.87|5
1645045820000|2022-02-16 21:10:20|1143.8|1133|1143.8|1133|1143.8|1133|1143.8|1133|1
1645045830000|2022-02-16 21:10:30|1144.3|1133.5|1144.15|1133.35|1144.33|1133.53|1144.15|1133.35|3
1645045840000|2022-02-16 21:10:40|1144.22|1133.42|1144.12|1133.32|1144.22|1133.42|1144.12|1133.32|2
1645045850000|2022-02-16 21:10:50|1143.9|1133.1|1143.55|1132.75|1143.9|1133.1|1143.52|1132.72|5
1645045860000|2022-02-16 21:11:00|1143.42|1132.62|1143.42|1132.62|1143.64|1132.84|1143.14|1132.34|4
1645045870000|2022-02-16 21:11:10|1143.65|1132.85|1143.42|1132.62|1143.65|1132.85|1143.42|1132.62|3
1645045890000|2022-02-16 21:11:30|1143.64|1132.84|1143.68|1132.88|1143.83|1133.03|1143.55|1132.75|10
1645045910000|2022-02-16 21:11:50|1143.43|1132.63|1143.39|1132.59|1143.64|1132.84|1143.14|1132.34|6
1645045920000|2022-02-16 21:12:00|1143.42|1132.62|1143.42|1132.62|1143.42|1132.62|1143.42|1132.62|1
1645045930000|2022-02-16 21:12:10|1143.45|1132.65|1143.64|1132.84|1143.64|1132.84|1143.39|1132.59|3
1645045940000|2022-02-16 21:12:20|1143.14|1132.34|1143.14|1132.34|1143.14|1132.34|1143.14|1132.34|1
1645045960000|2022-02-16 21:12:40|1142.95|1132.15|1142.95|1132.15|1142.95|1132.15|1142.95|1132.15|1
1645045980000|2022-02-16 21:13:00|1142.64|1131.84|1142.97|1132.17|1142.97|1132.17|1142.05|1131.25|5
1645045990000|2022-02-16 21:13:10|1142.99|1132.19|1143.05|1132.25|1143.31|1132.51|1142.99|1132.19|4
1645046010000|2022-02-16 21:13:30|1143.1|1132.3|1143.9|1133.1|1143.9|1133.1|1143.1|1132.3|6
1645046020000|2022-02-16 21:13:40|1143.92|1133.12|1143.84|1133.04|1144.08|1133.28|1143.84|1133.04|4
1645046030000|2022-02-16 21:13:50|1143.78|1132.98|1143.31|1132.51|1143.84|1133.04|1143.31|1132.51|4
1645046040000|2022-02-16 21:14:00|1143.25|1132.45|1143.25|1132.45|1143.25|1132.45|1143.25|1132.45|1
1645046050000|2022-02-16 21:14:10|1143.54|1132.74|1143.54|1132.74|1143.54|1132.74|1143.54|1132.74|1
1645046060000|2022-02-16 21:14:20|1143.25|1132.45|1142.76|1131.96|1143.25|1132.45|1142.76|1131.96|2
1645046070000|2022-02-16 21:14:30|1142.49|1131.69|1142.42|1131.62|1142.49|1131.69|1142.42|1131.62|2
1645046090000|2022-02-16 21:14:50|1142.5|1131.7|1142.5|1131.7|1142.5|1131.7|1142.5|1131.7|1
1645046100000|2022-02-16 21:15:00|1142.42|1131.62|1142.9|1132.1|1142.9|1132.1|1142|1131.2|5
1645046130000|2022-02-16 21:15:30|1142.93|1132.13|1142.9|1132.1|1142.93|1132.13|1142.9|1132.1|2
1645046140000|2022-02-16 21:15:40|1142.87|1132.07|1142.87|1132.07|1142.87|1132.07|1142.87|1132.07|1
1645046150000|2022-02-16 21:15:50|1142.9|1132.1|1142.9|1132.1|1142.9|1132.1|1142.9|1132.1|1
1645046170000|2022-02-16 21:16:10|1143|1132.2|1143|1132.2|1143|1132.2|1143|1132.2|1
1645046180000|2022-02-16 21:16:20|1142.89|1132.09|1142.9|1132.1|1142.9|1132.1|1142.89|1132.09|2
1645046200000|2022-02-16 21:16:40|1142.51|1131.71|1142.64|1131.84|1142.64|1131.84|1142.51|1131.71|3
1645046220000|2022-02-16 21:17:00|1142.29|1131.49|1142|1131.2|1142.29|1131.49|1142|1131.2|5
1645046270000|2022-02-16 21:17:50|1141.9|1131.1|1141.9|1131.1|1141.9|1131.1|1141.9|1131.1|1
1645046280000|2022-02-16 21:18:00|1141.52|1130.72|1140.9|1130.1|1141.52|1130.72|1140.9|1130.1|6
1645046290000|2022-02-16 21:18:10|1140.74|1129.94|1141.94|1131.14|1142.64|1131.84|1140.74|1129.94|10
1645046300000|2022-02-16 21:18:20|1142.45|1131.65|1143.4|1132.6|1143.4|1132.6|1142.45|1131.65|6
1645046310000|2022-02-16 21:18:30|1143.32|1132.52|1143.55|1132.75|1143.65|1132.85|1143.32|1132.52|3
1645046320000|2022-02-16 21:18:40|1143.4|1132.6|1143.4|1132.6|1143.4|1132.6|1143.4|1132.6|1
1645046340000|2022-02-16 21:19:00|1143.49|1132.69|1143.49|1132.69|1143.49|1132.69|1143.49|1132.69|1
1645046350000|2022-02-16 21:19:10|1143.34|1132.54|1143.22|1132.42|1143.4|1132.6|1143.22|1132.42|4
1645046360000|2022-02-16 21:19:20|1143.55|1132.75|1143.29|1132.49|1143.55|1132.75|1143.29|1132.49|3
1645046390000|2022-02-16 21:19:50|1143|1132.2|1142.9|1132.1|1143|1132.2|1142.56|1131.76|8
1645046400000|2022-02-16 21:20:00|1142.65|1131.85|1142.19|1131.39|1142.65|1131.85|1142.19|1131.39|2
1645046410000|2022-02-16 21:20:10|1142.5|1131.7|1142.4|1131.6|1142.5|1131.7|1142.4|1131.6|2
1645046420000|2022-02-16 21:20:20|1142.28|1131.48|1141.4|1130.6|1142.28|1131.48|1141.4|1130.6|4
1645046430000|2022-02-16 21:20:30|1141.21|1130.41|1140.9|1130.1|1141.21|1130.41|1140.9|1130.1|5
1645046440000|2022-02-16 21:20:40|1141.19|1130.39|1141.19|1130.39|1141.19|1130.39|1141.19|1130.39|1
1645046450000|2022-02-16 21:20:50|1141.45|1130.65|1141.15|1130.35|1141.45|1130.65|1141.15|1130.35|5
1645046460000|2022-02-16 21:21:00|1141.39|1130.59|1141.39|1130.59|1141.39|1130.59|1141.39|1130.59|1
1645046480000|2022-02-16 21:21:20|1141.19|1130.39|1141.9|1131.1|1141.9|1131.1|1141.12|1130.32|6
1645046490000|2022-02-16 21:21:30|1142.09|1131.29|1142.15|1131.35|1142.45|1131.65|1141.9|1131.1|5
1645046500000|2022-02-16 21:21:40|1142.43|1131.63|1143.53|1132.73|1143.85|1133.05|1142.43|1131.63|10
1645046510000|2022-02-16 21:21:50|1143.34|1132.54|1141.65|1130.85|1143.34|1132.54|1141.65|1130.85|10
1645046520000|2022-02-16 21:22:00|1141.6|1130.8|1142.51|1131.71|1142.51|1131.71|1141.6|1130.8|4
1645046530000|2022-02-16 21:22:10|1142.4|1131.6|1142.75|1131.95|1142.75|1131.95|1142.15|1131.35|7
1645046540000|2022-02-16 21:22:20|1142.48|1131.68|1142.3|1131.5|1142.48|1131.68|1142.3|1131.5|2
1645046550000|2022-02-16 21:22:30|1142.4|1131.6|1142.28|1131.48|1142.75|1131.95|1142.19|1131.39|5
1645046570000|2022-02-16 21:22:50|1142.12|1131.32|1142.19|1131.39|1142.19|1131.39|1142.12|1131.32|2
1645046580000|2022-02-16 21:23:00|1142.75|1131.95|1142.28|1131.48|1142.75|1131.95|1142.28|1131.48|2
1645046600000|2022-02-16 21:23:20|1142.45|1131.65|1142.45|1131.65|1142.45|1131.65|1142.45|1131.65|1
1645046610000|2022-02-16 21:23:30|1142.21|1131.41|1142.21|1131.41|1142.21|1131.41|1142.21|1131.41|1
1645046620000|2022-02-16 21:23:40|1142.15|1131.35|1141.51|1130.71|1142.15|1131.35|1141.41|1130.61|8
1645046630000|2022-02-16 21:23:50|1141.85|1131.05|1141.51|1130.71|1141.85|1131.05|1141.51|1130.71|2
1645046640000|2022-02-16 21:24:00|1141.4|1130.6|1141.15|1130.35|1141.4|1130.6|1140.93|1130.13|4
1645046650000|2022-02-16 21:24:10|1141.4|1130.6|1141.4|1130.6|1141.4|1130.6|1141.4|1130.6|1
1645046660000|2022-02-16 21:24:20|1141.3|1130.5|1141.3|1130.5|1141.3|1130.5|1141.3|1130.5|1
1645046670000|2022-02-16 21:24:30|1141.42|1130.62|1141.3|1130.5|1141.65|1130.85|1141.3|1130.5|7
1645046680000|2022-02-16 21:24:40|1141.32|1130.52|1142.12|1131.32|1142.35|1131.55|1141.32|1130.52|8
1645046710000|2022-02-16 21:25:10|1142.19|1131.39|1142.19|1131.39|1142.19|1131.39|1142.19|1131.39|1
1645046720000|2022-02-16 21:25:20|1142.75|1131.95|1142.32|1131.52|1142.75|1131.95|1142.32|1131.52|2
1645046740000|2022-02-16 21:25:40|1142.58|1131.78|1142.58|1131.78|1142.58|1131.78|1142.58|1131.78|1
1645046750000|2022-02-16 21:25:50|1142.4|1131.6|1142.3|1131.5|1142.4|1131.6|1142.3|1131.5|2
1645046760000|2022-02-16 21:26:00|1142.24|1131.44|1142.24|1131.44|1142.24|1131.44|1142.24|1131.44|1
1645046770000|2022-02-16 21:26:10|1142.19|1131.39|1142.46|1131.66|1142.46|1131.66|1142.19|1131.39|2
1645046800000|2022-02-16 21:26:40|1142.3|1131.5|1142.32|1131.52|1142.32|1131.52|1142.3|1131.5|2
1645046810000|2022-02-16 21:26:50|1142.3|1131.5|1142.3|1131.5|1142.3|1131.5|1142.3|1131.5|1
1645046820000|2022-02-16 21:27:00|1142.47|1131.67|1142.47|1131.67|1142.47|1131.67|1142.47|1131.67|1
1645046830000|2022-02-16 21:27:10|1142.3|1131.5|1142.58|1131.78|1142.58|1131.78|1142.3|1131.5|3
1645046840000|2022-02-16 21:27:20|1142.47|1131.67|1142.47|1131.67|1142.47|1131.67|1142.47|1131.67|1
1645046850000|2022-02-16 21:27:30|1142.49|1131.69|1142.49|1131.69|1142.49|1131.69|1142.49|1131.69|1
1645046860000|2022-02-16 21:27:40|1142.47|1131.67|1142.47|1131.67|1142.47|1131.67|1142.47|1131.67|1
1645046880000|2022-02-16 21:28:00|1142.21|1131.41|1142.21|1131.41|1142.21|1131.41|1142.21|1131.41|1
1645046930000|2022-02-16 21:28:50|1142.31|1131.51|1142.31|1131.51|1142.31|1131.51|1142.31|1131.51|1
1645046940000|2022-02-16 21:29:00|1142.21|1131.41|1142.9|1132.1|1142.9|1132.1|1142.05|1131.25|7
1645046950000|2022-02-16 21:29:10|1142.64|1131.84|1142.63|1131.83|1142.64|1131.84|1142.63|1131.83|2
1645046960000|2022-02-16 21:29:20|1142.8|1132|1142.55|1131.75|1142.8|1132|1142.55|1131.75|4
1645046970000|2022-02-16 21:29:30|1141.97|1131.17|1141.97|1131.17|1141.97|1131.17|1141.97|1131.17|1
1645047000000|2022-02-16 21:30:00|1141.82|1131.02|1141.69|1130.89|1141.82|1131.02|1141.69|1130.89|2
1645047010000|2022-02-16 21:30:10|1141.05|1130.25|1139.99|1129.19|1141.05|1130.25|1139.99|1129.19|5
1645047020000|2022-02-16 21:30:20|1139.9|1129.1|1139.53|1128.73|1139.9|1129.1|1139.53|1128.73|2
1645047030000|2022-02-16 21:30:30|1139.29|1128.49|1139.29|1128.49|1139.29|1128.49|1139.29|1128.49|1
1645047050000|2022-02-16 21:30:50|1139.75|1128.95|1139.75|1128.95|1139.75|1128.95|1139.75|1128.95|1
1645047060000|2022-02-16 21:31:00|1139.4|1128.6|1139.95|1129.15|1139.95|1129.15|1139.4|1128.6|3
1645047070000|2022-02-16 21:31:10|1140.17|1129.37|1140.17|1129.37|1140.17|1129.37|1140.17|1129.37|1
1645047080000|2022-02-16 21:31:20|1140.24|1129.44|1140.9|1130.1|1140.9|1130.1|1140.24|1129.44|3
1645047090000|2022-02-16 21:31:30|1140.52|1129.72|1140.52|1129.72|1140.52|1129.72|1140.52|1129.72|1
1645047100000|2022-02-16 21:31:40|1140.1|1129.3|1140.82|1130.02|1140.92|1130.12|1140.1|1129.3|7
1645047110000|2022-02-16 21:31:50|1140.4|1129.6|1140.27|1129.47|1140.4|1129.6|1139.98|1129.18|3
1645047120000|2022-02-16 21:32:00|1140.4|1129.6|1141.8|1131|1141.8|1131|1140.29|1129.49|7
1645047130000|2022-02-16 21:32:10|1141.47|1130.67|1141.47|1130.67|1141.47|1130.67|1141.47|1130.67|1
1645047140000|2022-02-16 21:32:20|1141.6|1130.8|1141.6|1130.8|1141.6|1130.8|1141.6|1130.8|1
1645047150000|2022-02-16 21:32:30|1141.65|1130.85|1141.65|1130.85|1141.65|1130.85|1141.65|1130.85|1
1645047170000|2022-02-16 21:32:50|1141.52|1130.72|1141.52|1130.72|1141.6|1130.8|1141.52|1130.72|3
1645047180000|2022-02-16 21:33:00|1141.6|1130.8|1141.6|1130.8|1141.6|1130.8|1141.6|1130.8|1
1645047190000|2022-02-16 21:33:10|1141.1|1130.3|1141.1|1130.3|1141.1|1130.3|1141.1|1130.3|1
1645047210000|2022-02-16 21:33:30|1141.32|1130.52|1141.11|1130.31|1141.32|1130.52|1141.08|1130.28|3
1645047230000|2022-02-16 21:33:50|1141.65|1130.85|1141.44|1130.64|1141.65|1130.85|1141.44|1130.64|2
1645047240000|2022-02-16 21:34:00|1141.24|1130.44|1141.24|1130.44|1141.24|1130.44|1141.24|1130.44|1
1645047260000|2022-02-16 21:34:20|1141.2|1130.4|1140.9|1130.1|1141.4|1130.6|1140.9|1130.1|4
1645047290000|2022-02-16 21:34:50|1140.4|1129.6|1140.4|1129.6|1140.4|1129.6|1140.4|1129.6|1
1645047340000|2022-02-16 21:35:40|1140.62|1129.82|1140.62|1129.82|1140.62|1129.82|1140.4|1129.6|3
1645047360000|2022-02-16 21:36:00|1140.65|1129.85|1140.65|1129.85|1140.65|1129.85|1140.65|1129.85|1
1645047380000|2022-02-16 21:36:20|1140.25|1129.45|1140.15|1129.35|1140.25|1129.45|1140|1129.2|4
1645047390000|2022-02-16 21:36:30|1139.9|1129.1|1139.9|1129.1|1140.15|1129.35|1139.9|1129.1|4
1645047410000|2022-02-16 21:36:50|1139.86|1129.06|1139.78|1128.98|1139.86|1129.06|1139.78|1128.98|2
1645047420000|2022-02-16 21:37:00|1139.29|1128.49|1139.29|1128.49|1139.29|1128.49|1139.29|1128.49|1
1645047440000|2022-02-16 21:37:20|1139.4|1128.6|1139.4|1128.6|1139.4|1128.6|1139|1128.2|3
1645047450000|2022-02-16 21:37:30|1139.29|1128.49|1139.65|1128.85|1139.65|1128.85|1139.29|1128.49|2
1645047460000|2022-02-16 21:37:40|1139.31|1128.51|1139.29|1128.49|1139.31|1128.51|1139.29|1128.49|2
1645047470000|2022-02-16 21:37:50|1139.31|1128.51|1139.5|1128.7|1139.5|1128.7|1139.31|1128.51|2
1645047490000|2022-02-16 21:38:10|1139.42|1128.62|1138.93|1128.13|1139.42|1128.62|1138.93|1128.13|3
1645047500000|2022-02-16 21:38:20|1138.9|1128.1|1138.9|1128.1|1138.93|1128.13|1138.85|1128.05|4
1645047510000|2022-02-16 21:38:30|1139.02|1128.22|1139.24|1128.44|1139.26|1128.46|1139.02|1128.22|4
1645047520000|2022-02-16 21:38:40|1139.02|1128.22|1139.02|1128.22|1139.02|1128.22|1139.02|1128.22|1
1645047530000|2022-02-16 21:38:50|1138.93|1128.13|1138.45|1127.65|1138.93|1128.13|1138.45|1127.65|2
1645047540000|2022-02-16 21:39:00|1138.8|1128|1138.9|1128.1|1138.9|1128.1|1138.8|1128|2
1645047550000|2022-02-16 21:39:10|1138.78|1127.98|1139.16|1128.36|1139.16|1128.36|1138.78|1127.98|5
1645047560000|2022-02-16 21:39:20|1139.09|1128.29|1138.9|1128.1|1139.09|1128.29|1138.9|1128.1|2
1645047570000|2022-02-16 21:39:30|1139.15|1128.35|1138.9|1128.1|1139.15|1128.35|1138.9|1128.1|2
1645047600000|2022-02-16 21:40:00|1139.15|1128.35|1139.9|1129.1|1139.9|1129.1|1139.15|1128.35|6
1645047620000|2022-02-16 21:40:20|1139.84|1129.04|1139.9|1129.1|1139.9|1129.1|1139.84|1129.04|2
1645047650000|2022-02-16 21:40:50|1139.85|1129.05|1139.85|1129.05|1139.85|1129.05|1139.85|1129.05|1
1645047660000|2022-02-16 21:41:00|1139.7|1128.9|1139.9|1129.1|1140.09|1129.29|1139.53|1128.73|5
1645047690000|2022-02-16 21:41:30|1139.8|1129|1139.53|1128.73|1139.8|1129|1139.53|1128.73|2
1645047720000|2022-02-16 21:42:00|1139.03|1128.23|1139.53|1128.73|1139.6|1128.8|1139.03|1128.23|5
1645047740000|2022-02-16 21:42:20|1139.62|1128.82|1139.62|1128.82|1139.62|1128.82|1139.62|1128.82|1
1645047750000|2022-02-16 21:42:30|1139.45|1128.65|1139.78|1128.98|1139.78|1128.98|1139.36|1128.56|4
1645047760000|2022-02-16 21:42:40|1139.36|1128.56|1139.36|1128.56|1139.36|1128.56|1139.36|1128.56|1
1645047800000|2022-02-16 21:43:20|1139.1|1128.3|1139.3|1128.5|1139.61|1128.81|1139.1|1128.3|4
1645047810000|2022-02-16 21:43:30|1139.05|1128.25|1139.36|1128.56|1139.61|1128.81|1139.05|1128.25|8
1645047820000|2022-02-16 21:43:40|1139|1128.2|1139.78|1128.98|1139.78|1128.98|1139|1128.2|8
1645047830000|2022-02-16 21:43:50|1139.75|1128.95|1139.9|1129.1|1139.9|1129.1|1139.75|1128.95|3
1645047840000|2022-02-16 21:44:00|1140.29|1129.49|1140.31|1129.51|1140.38|1129.58|1140.09|1129.29|6
1645047850000|2022-02-16 21:44:10|1140.55|1129.75|1140.58|1129.78|1140.67|1129.87|1140.55|1129.75|5
1645047860000|2022-02-16 21:44:20|1140.79|1129.99|1140.9|1130.1|1140.95|1130.15|1140.31|1129.51|9
1645047870000|2022-02-16 21:44:30|1141.12|1130.32|1141.12|1130.32|1141.12|1130.32|1141.12|1130.32|1
1645047890000|2022-02-16 21:44:50|1141.34|1130.54|1140.9|1130.1|1141.34|1130.54|1140.9|1130.1|3
1645047900000|2022-02-16 21:45:00|1140.81|1130.01|1140.81|1130.01|1140.81|1130.01|1140.81|1130.01|1
1645047910000|2022-02-16 21:45:10|1140.9|1130.1|1139.69|1128.89|1140.9|1130.1|1139.69|1128.89|5
1645047920000|2022-02-16 21:45:20|1139.47|1128.67|1138.68|1127.88|1139.47|1128.67|1138.4|1127.6|8
1645047930000|2022-02-16 21:45:30|1138.6|1127.8|1138.9|1128.1|1138.9|1128.1|1138.6|1127.8|3
1645047940000|2022-02-16 21:45:40|1138.96|1128.16|1139.15|1128.35|1139.38|1128.58|1138.96|1128.16|3
1645047950000|2022-02-16 21:45:50|1139.55|1128.75|1139.55|1128.75|1139.55|1128.75|1139.55|1128.75|1
1645047960000|2022-02-16 21:46:00|1139.3|1128.5|1138.96|1128.16|1139.55|1128.75|1138.96|1128.16|4
1645047980000|2022-02-16 21:46:20|1138.9|1128.1|1138.9|1128.1|1138.9|1128.1|1138.9|1128.1|1
1645047990000|2022-02-16 21:46:30|1138.1|1127.3|1138.1|1127.3|1138.1|1127.3|1138.1|1127.3|1
1645048000000|2022-02-16 21:46:40|1137.9|1127.1|1137.3|1126.5|1137.9|1127.1|1137.3|1126.5|3
1645048010000|2022-02-16 21:46:50|1137.2|1126.4|1137.2|1126.4|1137.2|1126.4|1137.2|1126.4|1
1645048030000|2022-02-16 21:47:10|1136.9|1126.1|1136.9|1126.1|1136.9|1126.1|1136.9|1126.1|1
1645048070000|2022-02-16 21:47:50|1136.59|1125.79|1136.59|1125.79|1136.59|1125.79|1136.59|1125.79|1
1645048080000|2022-02-16 21:48:00|1136.69|1125.89|1136.98|1126.18|1136.98|1126.18|1136.69|1125.89|6
1645048090000|2022-02-16 21:48:10|1136.9|1126.1|1136.9|1126.1|1136.9|1126.1|1136.9|1126.1|1
1645048110000|2022-02-16 21:48:30|1137|1126.2|1136.9|1126.1|1137|1126.2|1136.9|1126.1|2
1645048140000|2022-02-16 21:49:00|1136.15|1125.35|1136.8|1126|1136.8|1126|1136.15|1125.35|4
1645048150000|2022-02-16 21:49:10|1136.59|1125.79|1136.69|1125.89|1136.69|1125.89|1136.59|1125.79|2
1645048160000|2022-02-16 21:49:20|1136.81|1126.01|1136.9|1126.1|1136.9|1126.1|1136.31|1125.51|4
1645048170000|2022-02-16 21:49:30|1136.8|1126|1136.8|1126|1136.82|1126.02|1136.8|1126|3
1645048190000|2022-02-16 21:49:50|1136.4|1125.6|1136.39|1125.59|1136.6|1125.8|1136.1|1125.3|4
1645048200000|2022-02-16 21:50:00|1136.1|1125.3|1136.69|1125.89|1136.69|1125.89|1136.1|1125.3|3
1645048210000|2022-02-16 21:50:10|1136.4|1125.6|1136.05|1125.25|1136.4|1125.6|1136.05|1125.25|2
1645048240000|2022-02-16 21:50:40|1135.9|1125.1|1135.9|1125.1|1135.9|1125.1|1135.9|1125.1|1
1645048250000|2022-02-16 21:50:50|1135.8|1125|1135.8|1125|1135.8|1125|1135.8|1125|1
1645048260000|2022-02-16 21:51:00|1135.9|1125.1|1135.9|1125.1|1135.9|1125.1|1135.9|1125.1|1
1645048270000|2022-02-16 21:51:10|1136.19|1125.39|1135.9|1125.1|1136.19|1125.39|1135.9|1125.1|2
1645048310000|2022-02-16 21:51:50|1135.75|1124.95|1134.9|1124.1|1135.75|1124.95|1134.81|1124.01|5
1645048320000|2022-02-16 21:52:00|1134.79|1123.99|1134.6|1123.8|1134.82|1124.02|1134.1|1123.3|4
1645048330000|2022-02-16 21:52:10|1134.72|1123.92|1134.69|1123.89|1134.72|1123.92|1134.69|1123.89|2
1645048340000|2022-02-16 21:52:20|1134.4|1123.6|1134.4|1123.6|1134.4|1123.6|1133.9|1123.1|3
1645048350000|2022-02-16 21:52:30|1133.9|1123.1|1134.4|1123.6|1134.57|1123.77|1133.9|1123.1|8
1645048360000|2022-02-16 21:52:40|1134.7|1123.9|1135.9|1125.1|1135.9|1125.1|1134.62|1123.82|9
1645048370000|2022-02-16 21:52:50|1136.14|1125.34|1137.9|1127.1|1138.54|1127.74|1136.14|1125.34|12
1645048380000|2022-02-16 21:53:00|1138.19|1127.39|1138.21|1127.41|1138.3|1127.5|1137.7|1126.9|8
1645048390000|2022-02-16 21:53:10|1138.6|1127.8|1138.77|1127.97|1138.77|1127.97|1138.6|1127.8|4
1645048400000|2022-02-16 21:53:20|1138.7|1127.9|1138.75|1127.95|1138.75|1127.95|1138.7|1127.9|2
1645048410000|2022-02-16 21:53:30|1138.78|1127.98|1139.19|1128.39|1139.19|1128.39|1138.75|1127.95|4
1645048420000|2022-02-16 21:53:40|1139.22|1128.42|1140.04|1129.24|1140.04|1129.24|1139.22|1128.42|7
1645048430000|2022-02-16 21:53:50|1140.05|1129.25|1140.09|1129.29|1140.09|1129.29|1140.05|1129.25|2
1645048440000|2022-02-16 21:54:00|1140.17|1129.37|1140.9|1130.1|1141.55|1130.75|1140.17|1129.37|8
1645048450000|2022-02-16 21:54:10|1140.85|1130.05|1140.69|1129.89|1140.85|1130.05|1140.69|1129.89|2
1645048460000|2022-02-16 21:54:20|1140.57|1129.77|1139.9|1129.1|1140.67|1129.87|1139.9|1129.1|5
1645048470000|2022-02-16 21:54:30|1139.77|1128.97|1139.77|1128.97|1139.77|1128.97|1139.77|1128.97|1
1645048480000|2022-02-16 21:54:40|1139.9|1129.1|1139.9|1129.1|1139.9|1129.1|1139.9|1129.1|1
1645048490000|2022-02-16 21:54:50|1140.4|1129.6|1139.9|1129.1|1140.69|1129.89|1139.9|1129.1|5
1645048500000|2022-02-16 21:55:00|1140.15|1129.35|1140.15|1129.35|1140.15|1129.35|1140.15|1129.35|1
1645048510000|2022-02-16 21:55:10|1140.44|1129.64|1140.44|1129.64|1140.44|1129.64|1140.44|1129.64|1
1645048520000|2022-02-16 21:55:20|1140.65|1129.85|1139.9|1129.1|1140.9|1130.1|1139.9|1129.1|5
1645048550000|2022-02-16 21:55:50|1139.82|1129.02|1138.9|1128.1|1139.82|1129.02|1138.9|1128.1|3
1645048560000|2022-02-16 21:56:00|1138.72|1127.92|1138.77|1127.97|1138.77|1127.97|1138.72|1127.92|3
1645048570000|2022-02-16 21:56:10|1138.64|1127.84|1139.11|1128.31|1139.39|1128.59|1138.64|1127.84|4
1645048580000|2022-02-16 21:56:20|1138.9|1128.1|1139.12|1128.32|1139.12|1128.32|1138.9|1128.1|3
1645048610000|2022-02-16 21:56:50|1138.9|1128.1|1138.75|1127.95|1139.12|1128.32|1138.69|1127.89|6
1645048620000|2022-02-16 21:57:00|1138.47|1127.67|1138.47|1127.67|1138.47|1127.67|1138.47|1127.67|1
1645048640000|2022-02-16 21:57:20|1138.68|1127.88|1138.68|1127.88|1138.68|1127.88|1138.68|1127.88|1
1645048660000|2022-02-16 21:57:40|1138.82|1128.02|1139.34|1128.54|1139.4|1128.6|1138.82|1128.02|7
1645048670000|2022-02-16 21:57:50|1139.22|1128.42|1138.9|1128.1|1139.22|1128.42|1138.9|1128.1|2
1645048680000|2022-02-16 21:58:00|1138.75|1127.95|1138.9|1128.1|1138.9|1128.1|1138.75|1127.95|2
1645048690000|2022-02-16 21:58:10|1138.75|1127.95|1138.8|1128|1138.9|1128.1|1138.67|1127.87|6
1645048700000|2022-02-16 21:58:20|1138.4|1127.6|1138.4|1127.6|1138.4|1127.6|1138.4|1127.6|1
1645048730000|2022-02-16 21:58:50|1138.8|1128|1138.69|1127.89|1138.8|1128|1138.54|1127.74|4
1645048750000|2022-02-16 21:59:10|1138.71|1127.91|1138.69|1127.89|1138.9|1128.1|1138.4|1127.6|5
1645048760000|2022-02-16 21:59:20|1138.4|1127.6|1138.4|1127.6|1138.4|1127.6|1138.4|1127.6|1
1645048770000|2022-02-16 21:59:30|1138.13|1127.33|1137.68|1126.88|1138.13|1127.33|1137.68|1126.88|6
1645048780000|2022-02-16 21:59:40|1137.28|1126.48|1137.4|1126.6|1137.83|1127.03|1137.28|1126.48|10
1645048790000|2022-02-16 21:59:50|1137.49|1126.69|1137.49|1126.69|1137.49|1126.69|1137.49|1126.69|1
1645048800000|2022-02-16 22:00:00|1137.41|1126.61|1136.96|1126.16|1137.41|1126.61|1136.96|1126.16|5
1645048810000|2022-02-16 22:00:10|1136.73|1125.93|1136.52|1125.72|1136.73|1125.93|1136.39|1125.59|7
1645048820000|2022-02-16 22:00:20|1136.37|1125.57|1136.37|1125.57|1136.37|1125.57|1136.08|1125.28|3
1645048830000|2022-02-16 22:00:30|1136.24|1125.44|1135.5|1124.7|1136.24|1125.44|1135.5|1124.7|7
1645048840000|2022-02-16 22:00:40|1135.26|1124.46|1134.56|1123.76|1135.26|1124.46|1134.56|1123.76|7
1645048850000|2022-02-16 22:00:50|1134.51|1123.71|1134.07|1123.27|1134.51|1123.71|1134.07|1123.27|3
1645048860000|2022-02-16 22:01:00|1134.34|1123.54|1134.51|1123.71|1134.51|1123.71|1133.88|1123.08|11
1645048870000|2022-02-16 22:01:10|1134.54|1123.74|1135.05|1124.25|1135.05|1124.25|1134.54|1123.74|5
1645048880000|2022-02-16 22:01:20|1135.18|1124.38|1135.12|1124.32|1135.18|1124.38|1135.12|1124.32|2
1645048900000|2022-02-16 22:01:40|1135.18|1124.38|1135.18|1124.38|1135.18|1124.38|1135.18|1124.38|1
1645048910000|2022-02-16 22:01:50|1135.21|1124.41|1135.21|1124.41|1135.21|1124.41|1135.21|1124.41|1
1645048920000|2022-02-16 22:02:00|1135.38|1124.58|1134.6|1123.8|1135.38|1124.58|1134.6|1123.8|6
1645048930000|2022-02-16 22:02:10|1134.74|1123.94|1135.03|1124.23|1135.03|1124.23|1134.74|1123.94|3
1645048940000|2022-02-16 22:02:20|1135.01|1124.21|1136.07|1125.27|1136.07|1125.27|1135.01|1124.21|4
1645048960000|2022-02-16 22:02:40|1136.19|1125.39|1136.42|1125.62|1136.42|1125.62|1136.19|1125.39|2
1645048970000|2022-02-16 22:02:50|1136.38|1125.58|1136.1|1125.3|1136.38|1125.58|1136.1|1125.3|3
1645048990000|2022-02-16 22:03:10|1136.13|1125.33|1136.94|1126.14|1136.94|1126.14|1136.13|1125.33|7
1645049000000|2022-02-16 22:03:20|1137|1126.2|1137|1126.2|1137|1126.2|1137|1126.2|1
1645049010000|2022-02-16 22:03:30|1137.05|1126.25|1137.05|1126.25|1137.05|1126.25|1137.05|1126.25|1
1645049020000|2022-02-16 22:03:40|1137.02|1126.22|1137.02|1126.22|1137.02|1126.22|1137.02|1126.22|1
1645049030000|2022-02-16 22:03:50|1137.11|1126.31|1137.11|1126.31|1137.11|1126.31|1137.11|1126.31|1
1645049040000|2022-02-16 22:04:00|1137.03|1126.23|1136.92|1126.12|1137.03|1126.23|1136.92|1126.12|2
1645049050000|2022-02-16 22:04:10|1136.85|1126.05|1136.37|1125.57|1136.85|1126.05|1136.37|1125.57|6
1645049060000|2022-02-16 22:04:20|1136.18|1125.38|1135.55|1124.75|1136.18|1125.38|1135.55|1124.75|6
1645049070000|2022-02-16 22:04:30|1135.59|1124.79|1135.59|1124.79|1135.59|1124.79|1135.59|1124.79|1
1645049080000|2022-02-16 22:04:40|1135.61|1124.81|1135.61|1124.81|1135.61|1124.81|1135.61|1124.81|1
1645049090000|2022-02-16 22:04:50|1135.58|1124.78|1135.58|1124.78|1135.58|1124.78|1135.58|1124.78|1
1645049100000|2022-02-16 22:05:00|1135.5|1124.7|1135.55|1124.75|1135.55|1124.75|1135.5|1124.7|2
1645049110000|2022-02-16 22:05:10|1135.47|1124.67|1135.02|1124.22|1135.47|1124.67|1135.02|1124.22|3
1645049120000|2022-02-16 22:05:20|1134.91|1124.11|1134.93|1124.13|1134.93|1124.13|1134.91|1124.11|2
1645049130000|2022-02-16 22:05:30|1134.92|1124.12|1134.59|1123.79|1134.92|1124.12|1134.59|1123.79|4
1645049140000|2022-02-16 22:05:40|1134.6|1123.8|1134.6|1123.8|1134.6|1123.8|1134.6|1123.8|1
1645049150000|2022-02-16 22:05:50|1134.51|1123.71|1134.51|1123.71|1134.51|1123.71|1134.51|1123.71|1
1645049160000|2022-02-16 22:06:00|1134.52|1123.72|1134.52|1123.72|1134.52|1123.72|1134.52|1123.72|1
1645049170000|2022-02-16 22:06:10|1134.35|1123.55|1134.35|1123.55|1134.35|1123.55|1134.35|1123.55|1
1645049180000|2022-02-16 22:06:20|1134.51|1123.71|1134.36|1123.56|1134.51|1123.71|1134.07|1123.27|6
1645049190000|2022-02-16 22:06:30|1134.22|1123.42|1133.81|1123.01|1134.22|1123.42|1133.81|1123.01|5
1645049200000|2022-02-16 22:06:40|1133.72|1122.92|1133.66|1122.86|1133.72|1122.92|1133.66|1122.86|2
1645049220000|2022-02-16 22:07:00|1133.49|1122.69|1132.56|1121.76|1133.49|1122.69|1132.56|1121.76|10
1645049230000|2022-02-16 22:07:10|1132.52|1121.72|1132.45|1121.65|1132.52|1121.72|1132.45|1121.65|2
1645049240000|2022-02-16 22:07:20|1132.37|1121.57|1132.2|1121.4|1132.45|1121.65|1132.1|1121.3|5
1645049260000|2022-02-16 22:07:40|1132.34|1121.54|1132.98|1122.18|1132.98|1122.18|1132.34|1121.54|4
1645049270000|2022-02-16 22:07:50|1133.56|1122.76|1133.63|1122.83|1133.63|1122.83|1133.56|1122.76|2
1645049280000|2022-02-16 22:08:00|1133.6|1122.8|1133.6|1122.8|1133.6|1122.8|1133.57|1122.77|3
1645049290000|2022-02-16 22:08:10|1133.61|1122.81|1133.62|1122.82|1133.62|1122.82|1133.58|1122.78|3
1645049300000|2022-02-16 22:08:20|1133.63|1122.83|1133.63|1122.83|1133.63|1122.83|1133.63|1122.83|1
1645049310000|2022-02-16 22:08:30|1133.64|1122.84|1133.64|1122.84|1133.64|1122.84|1133.64|1122.84|1
1645049320000|2022-02-16 22:08:40|1133.36|1122.56|1133.36|1122.56|1133.36|1122.56|1133.36|1122.56|1
1645049330000|2022-02-16 22:08:50|1133.45|1122.65|1133.45|1122.65|1133.45|1122.65|1133.45|1122.65|1
1645049340000|2022-02-16 22:09:00|1133.6|1122.8|1133.63|1122.83|1133.63|1122.83|1133.6|1122.8|2
1645049350000|2022-02-16 22:09:10|1133.68|1122.88|1134.31|1123.51|1134.31|1123.51|1133.68|1122.88|6
1645049360000|2022-02-16 22:09:20|1134.55|1123.75|1134.51|1123.71|1134.55|1123.75|1134.51|1123.71|2
1645049370000|2022-02-16 22:09:30|1134.61|1123.81|1134.24|1123.44|1134.61|1123.81|1134.24|1123.44|3
1645049400000|2022-02-16 22:10:00|1134.28|1123.48|1134.28|1123.48|1134.28|1123.48|1134.28|1123.48|1
1645049410000|2022-02-16 22:10:10|1134.4|1123.6|1134.4|1123.6|1134.4|1123.6|1134.4|1123.6|1
1645049420000|2022-02-16 22:10:20|1134.3|1123.5|1134.3|1123.5|1134.3|1123.5|1134.3|1123.5|1
1645049430000|2022-02-16 22:10:30|1134.21|1123.41|1134.21|1123.41|1134.21|1123.41|1134.21|1123.41|1
1645049450000|2022-02-16 22:10:50|1134.19|1123.39|1133.67|1122.87|1134.19|1123.39|1133.67|1122.87|3
1645049470000|2022-02-16 22:11:10|1133.61|1122.81|1133.61|1122.81|1133.61|1122.81|1133.61|1122.81|1
1645049480000|2022-02-16 22:11:20|1133.55|1122.75|1133.61|1122.81|1133.61|1122.81|1133.53|1122.73|4
1645049490000|2022-02-16 22:11:30|1133.6|1122.8|1133.6|1122.8|1133.6|1122.8|1133.6|1122.8|1
1645049500000|2022-02-16 22:11:40|1133.52|1122.72|1133.52|1122.72|1133.52|1122.72|1133.52|1122.72|1
1645049510000|2022-02-16 22:11:50|1133.53|1122.73|1133.47|1122.67|1133.55|1122.75|1133.47|1122.67|4
1645049520000|2022-02-16 22:12:00|1133.53|1122.73|1133.55|1122.75|1133.59|1122.79|1133.34|1122.54|5
1645049530000|2022-02-16 22:12:10|1133.34|1122.54|1133.34|1122.54|1133.34|1122.54|1133.34|1122.54|1
1645049540000|2022-02-16 22:12:20|1133.55|1122.75|1133.55|1122.75|1133.55|1122.75|1133.55|1122.75|1
1645049560000|2022-02-16 22:12:40|1133.51|1122.71|1133.15|1122.35|1133.65|1122.85|1133.15|1122.35|3
1645049570000|2022-02-16 22:12:50|1132.9|1122.1|1132.51|1121.71|1132.9|1122.1|1132.45|1121.65|4
1645049580000|2022-02-16 22:13:00|1132.65|1121.85|1132.65|1121.85|1132.65|1121.85|1132.65|1121.85|1
1645049590000|2022-02-16 22:13:10|1132.51|1121.71|1132.51|1121.71|1132.51|1121.71|1132.51|1121.71|1
1645049640000|2022-02-16 22:14:00|1132.46|1121.66|1132.46|1121.66|1132.46|1121.66|1132.46|1121.66|1
1645049670000|2022-02-16 22:14:30|1132.32|1121.52|1132.32|1121.52|1132.32|1121.52|1132.32|1121.52|1
1645049760000|2022-02-16 22:16:00|1132.7|1121.9|1132.51|1121.71|1132.7|1121.9|1132.51|1121.71|3
1645049780000|2022-02-16 22:16:20|1132.75|1121.95|1132.51|1121.71|1132.75|1121.95|1132.51|1121.71|3
1645049800000|2022-02-16 22:16:40|1132.7|1121.9|1132.7|1121.9|1132.7|1121.9|1132.7|1121.9|1
1645049810000|2022-02-16 22:16:50|1132.51|1121.71|1132.51|1121.71|1132.51|1121.71|1132.51|1121.71|1
1645049820000|2022-02-16 22:17:00|1132.8|1122|1132.9|1122.1|1132.9|1122.1|1132.8|1122|3
1645049840000|2022-02-16 22:17:20|1132.99|1122.19|1132.99|1122.19|1132.99|1122.19|1132.99|1122.19|1
1645049850000|2022-02-16 22:17:30|1132.9|1122.1|1132.69|1121.89|1132.9|1122.1|1132.69|1121.89|3
1645049860000|2022-02-16 22:17:40|1132.9|1122.1|1132.9|1122.1|1132.9|1122.1|1132.9|1122.1|1
1645049880000|2022-02-16 22:18:00|1132.97|1122.17|1133.19|1122.39|1133.47|1122.67|1132.97|1122.17|3
1645049920000|2022-02-16 22:18:40|1133.24|1122.44|1133.24|1122.44|1133.24|1122.44|1133.24|1122.44|1
1645049930000|2022-02-16 22:18:50|1133.6|1122.8|1133.6|1122.8|1133.6|1122.8|1133.6|1122.8|1
1645049940000|2022-02-16 22:19:00|1133.82|1123.02|1133.9|1123.1|1133.9|1123.1|1133.82|1123.02|2
1645049980000|2022-02-16 22:19:40|1133.4|1122.6|1132.9|1122.1|1133.4|1122.6|1132.9|1122.1|2
1645050000000|2022-02-16 22:20:00|1132.79|1121.99|1132.79|1121.99|1132.79|1121.99|1132.79|1121.99|1
1645050010000|2022-02-16 22:20:10|1132.9|1122.1|1132.9|1122.1|1132.9|1122.1|1132.9|1122.1|1
1645050030000|2022-02-16 22:20:30|1132.1|1121.3|1132.69|1121.89|1132.69|1121.89|1132.1|1121.3|4
1645050060000|2022-02-16 22:21:00|1132.65|1121.85|1132.4|1121.6|1132.65|1121.85|1132.4|1121.6|2
1645050080000|2022-02-16 22:21:20|1131.9|1121.1|1131.9|1121.1|1131.9|1121.1|1131.78|1120.98|3
1645050180000|2022-02-16 22:23:00|1131.97|1121.17|1132.18|1121.38|1132.18|1121.38|1131.97|1121.17|2
1645050190000|2022-02-16 22:23:10|1132.22|1121.42|1132.22|1121.42|1132.22|1121.42|1132.22|1121.42|1
1645050200000|2022-02-16 22:23:20|1132.26|1121.46|1132.26|1121.46|1132.26|1121.46|1132.26|1121.46|1
1645050210000|2022-02-16 22:23:30|1132.55|1121.75|1133.09|1122.29|1133.35|1122.55|1132.41|1121.61|10
1645050230000|2022-02-16 22:23:50|1133.03|1122.23|1133.15|1122.35|1133.6|1122.8|1133.03|1122.23|4
1645050250000|2022-02-16 22:24:10|1133.6|1122.8|1133.57|1122.77|1133.6|1122.8|1133.57|1122.77|2
1645050260000|2022-02-16 22:24:20|1133.9|1123.1|1134.11|1123.31|1134.11|1123.31|1133.9|1123.1|3
1645050270000|2022-02-16 22:24:30|1134.09|1123.29|1134.09|1123.29|1134.09|1123.29|1134.09|1123.29|1
1645050280000|2022-02-16 22:24:40|1134.19|1123.39|1133.9|1123.1|1134.19|1123.39|1133.9|1123.1|2
1645050380000|2022-02-16 22:26:20|1134.3|1123.5|1134.65|1123.85|1134.8|1124|1134.3|1123.5|3
1645050390000|2022-02-16 22:26:30|1134.8|1124|1134.8|1124|1134.8|1124|1134.8|1124|1
1645050400000|2022-02-16 22:26:40|1134.82|1124.02|1135|1124.2|1135|1124.2|1134.65|1123.85|4
1645050410000|2022-02-16 22:26:50|1135.4|1124.6|1135.65|1124.85|1135.65|1124.85|1135.4|1124.6|5
1645050420000|2022-02-16 22:27:00|1135.39|1124.59|1135.69|1124.89|1135.69|1124.89|1135.39|1124.59|2
1645050440000|2022-02-16 22:27:20|1135.74|1124.94|1135.9|1125.1|1135.9|1125.1|1135.74|1124.94|3
1645050450000|2022-02-16 22:27:30|1136.4|1125.6|1136.4|1125.6|1136.4|1125.6|1136.4|1125.6|1
1645050460000|2022-02-16 22:27:40|1136.62|1125.82|1136.9|1126.1|1136.9|1126.1|1136.62|1125.82|3
1645050470000|2022-02-16 22:27:50|1136.79|1125.99|1136.9|1126.1|1136.9|1126.1|1136.79|1125.99|2
1645050490000|2022-02-16 22:28:10|1136.83|1126.03|1136.9|1126.1|1137.19|1126.39|1136.83|1126.03|6
1645050500000|2022-02-16 22:28:20|1137.5|1126.7|1137.95|1127.15|1137.95|1127.15|1137.4|1126.6|5
1645050510000|2022-02-16 22:28:30|1137.9|1127.1|1138.15|1127.35|1138.15|1127.35|1137.9|1127.1|2
1645050520000|2022-02-16 22:28:40|1138.32|1127.52|1138.4|1127.6|1138.4|1127.6|1138.32|1127.52|2
1645050530000|2022-02-16 22:28:50|1138.59|1127.79|1138.9|1128.1|1138.9|1128.1|1138.59|1127.79|2
1645050540000|2022-02-16 22:29:00|1138.85|1128.05|1138.85|1128.05|1138.85|1128.05|1138.85|1128.05|1
1645050550000|2022-02-16 22:29:10|1139.04|1128.24|1139.09|1128.29|1139.09|1128.29|1139.04|1128.24|2
1645050560000|2022-02-16 22:29:20|1138.9|1128.1|1138.9|1128.1|1138.9|1128.1|1138.9|1128.1|1
1645050570000|2022-02-16 22:29:30|1139.09|1128.29|1139.15|1128.35|1139.15|1128.35|1138.9|1128.1|6
1645050580000|2022-02-16 22:29:40|1138.9|1128.1|1138.9|1128.1|1138.9|1128.1|1138.9|1128.1|1
1645050590000|2022-02-16 22:29:50|1139.15|1128.35|1139.15|1128.35|1139.15|1128.35|1138.9|1128.1|3
1645050600000|2022-02-16 22:30:00|1139.19|1128.39|1139.19|1128.39|1139.19|1128.39|1139.19|1128.39|1
1645050610000|2022-02-16 22:30:10|1139.29|1128.49|1139.29|1128.49|1139.29|1128.49|1139.29|1128.49|1
1645050620000|2022-02-16 22:30:20|1139.6|1128.8|1139.77|1128.97|1139.77|1128.97|1139.6|1128.8|2
1645050630000|2022-02-16 22:30:30|1139.6|1128.8|1140.27|1129.47|1140.37|1129.57|1139.6|1128.8|6
1645050640000|2022-02-16 22:30:40|1140.6|1129.8|1142.09|1131.29|1142.4|1131.6|1140.41|1129.61|8
1645050650000|2022-02-16 22:30:50|1142.17|1131.37|1142.17|1131.37|1142.17|1131.37|1142.17|1131.37|1
1645050660000|2022-02-16 22:31:00|1142.15|1131.35|1142.9|1132.1|1142.9|1132.1|1142.15|1131.35|5
1645050670000|2022-02-16 22:31:10|1143.05|1132.25|1143.05|1132.25|1143.05|1132.25|1143.05|1132.25|1
1645050750000|2022-02-16 22:32:30|1143.4|1132.6|1143.4|1132.6|1143.4|1132.6|1143.4|1132.6|1
1645050760000|2022-02-16 22:32:40|1142.9|1132.1|1142.9|1132.1|1142.9|1132.1|1142.9|1132.1|1
1645050780000|2022-02-16 22:33:00|1142.82|1132.02|1142.82|1132.02|1142.82|1132.02|1142.82|1132.02|1
1645050790000|2022-02-16 22:33:10|1142.9|1132.1|1142.15|1131.35|1142.9|1132.1|1142.15|1131.35|3
1645050800000|2022-02-16 22:33:20|1142.09|1131.29|1141.53|1130.73|1142.14|1131.34|1141.53|1130.73|3
1645050810000|2022-02-16 22:33:30|1141.4|1130.6|1141.4|1130.6|1141.4|1130.6|1141.4|1130.6|1
1645050820000|2022-02-16 22:33:40|1140.75|1129.95|1140.75|1129.95|1140.75|1129.95|1140.67|1129.87|3
1645050830000|2022-02-16 22:33:50|1140.7|1129.9|1140.51|1129.71|1140.7|1129.9|1140.51|1129.71|2
1645050840000|2022-02-16 22:34:00|1140.75|1129.95|1140.75|1129.95|1140.75|1129.95|1140.75|1129.95|1
1645050850000|2022-02-16 22:34:10|1140.52|1129.72|1140.52|1129.72|1140.52|1129.72|1140.52|1129.72|1
1645050870000|2022-02-16 22:34:30|1140.42|1129.62|1140.42|1129.62|1140.42|1129.62|1140.42|1129.62|1
1645050880000|2022-02-16 22:34:40|1140.38|1129.58|1140.92|1130.12|1140.93|1130.13|1140.38|1129.58|8
1645050890000|2022-02-16 22:34:50|1140.9|1130.1|1140.98|1130.18|1140.98|1130.18|1140.9|1130.1|2
1645050900000|2022-02-16 22:35:00|1141|1130.2|1141|1130.2|1141.14|1130.34|1141|1130.2|4
1645050910000|2022-02-16 22:35:10|1141.08|1130.28|1141.34|1130.54|1141.34|1130.54|1141.08|1130.28|3
1645050930000|2022-02-16 22:35:30|1141.29|1130.49|1142.12|1131.32|1142.12|1131.32|1141.25|1130.45|6
1645050940000|2022-02-16 22:35:40|1142.08|1131.28|1142.12|1131.32|1142.12|1131.32|1142.08|1131.28|2
1645050950000|2022-02-16 22:35:50|1141.9|1131.1|1142.32|1131.52|1142.4|1131.6|1141.9|1131.1|6
1645050960000|2022-02-16 22:36:00|1142.39|1131.59|1142.45|1131.65|1142.45|1131.65|1142.39|1131.59|2
1645050970000|2022-02-16 22:36:10|1142.47|1131.67|1142.55|1131.75|1142.55|1131.75|1142.47|1131.67|2
1645050980000|2022-02-16 22:36:20|1142.45|1131.65|1142.04|1131.24|1142.45|1131.65|1142.04|1131.24|2
1645051000000|2022-02-16 22:36:40|1142.45|1131.65|1142.45|1131.65|1142.45|1131.65|1142.45|1131.65|1
1645051010000|2022-02-16 22:36:50|1142.04|1131.24|1142.04|1131.24|1142.04|1131.24|1142.04|1131.24|1
1645051040000|2022-02-16 22:37:20|1141.9|1131.1|1141.9|1131.1|1141.9|1131.1|1141.9|1131.1|1
1645051070000|2022-02-16 22:37:50|1141.74|1130.94|1141.74|1130.94|1141.74|1130.94|1141.74|1130.94|1
1645051080000|2022-02-16 22:38:00|1141.47|1130.67|1141.47|1130.67|1141.49|1130.69|1141.47|1130.67|3
1645051090000|2022-02-16 22:38:10|1141.49|1130.69|1141.07|1130.27|1141.49|1130.69|1141.07|1130.27|2
1645051130000|2022-02-16 22:38:50|1140.9|1130.1|1140.9|1130.1|1140.9|1130.1|1140.9|1130.1|1
1645051140000|2022-02-16 22:39:00|1140.71|1129.91|1140.71|1129.91|1140.9|1130.1|1140.71|1129.91|3
1645051160000|2022-02-16 22:39:20|1140.9|1130.1|1139.92|1129.12|1140.9|1130.1|1139.92|1129.12|4
1645051180000|2022-02-16 22:39:40|1140.42|1129.62|1139.62|1128.82|1140.42|1129.62|1139.62|1128.82|2
1645051190000|2022-02-16 22:39:50|1139.75|1128.95|1139.75|1128.95|1139.75|1128.95|1139.75|1128.95|1
1645051220000|2022-02-16 22:40:20|1139.62|1128.82|1139.62|1128.82|1139.62|1128.82|1139.62|1128.82|1
1645051230000|2022-02-16 22:40:30|1139.6|1128.8|1139.6|1128.8|1139.6|1128.8|1139.1|1128.3|4
1645051240000|2022-02-16 22:40:40|1139.42|1128.62|1139.42|1128.62|1139.42|1128.62|1139.42|1128.62|1
1645051250000|2022-02-16 22:40:50|1139.6|1128.8|1139.42|1128.62|1139.6|1128.8|1139.42|1128.62|2
1645051260000|2022-02-16 22:41:00|1139.32|1128.52|1140.03|1129.23|1140.03|1129.23|1139.32|1128.52|5
1645051270000|2022-02-16 22:41:10|1140.15|1129.35|1140.15|1129.35|1140.15|1129.35|1140.15|1129.35|1
1645051280000|2022-02-16 22:41:20|1140.05|1129.25|1139.85|1129.05|1140.05|1129.25|1139.85|1129.05|2
1645051300000|2022-02-16 22:41:40|1139.55|1128.75|1139.75|1128.95|1139.75|1128.95|1139.55|1128.75|2
1645051310000|2022-02-16 22:41:50|1139.8|1129|1139.8|1129|1139.8|1129|1139.8|1129|1
1645051330000|2022-02-16 22:42:10|1139.75|1128.95|1139.55|1128.75|1139.75|1128.95|1139.55|1128.75|2
1645051340000|2022-02-16 22:42:20|1139.8|1129|1139.75|1128.95|1139.8|1129|1139.55|1128.75|4
1645051360000|2022-02-16 22:42:40|1140|1129.2|1140|1129.2|1140|1129.2|1140|1129.2|1
1645051370000|2022-02-16 22:42:50|1139.75|1128.95|1139.75|1128.95|1140|1129.2|1139.75|1128.95|3
1645051380000|2022-02-16 22:43:00|1140|1129.2|1140.15|1129.35|1140.15|1129.35|1140|1129.2|2
1645051410000|2022-02-16 22:43:30|1140.24|1129.44|1140.24|1129.44|1140.24|1129.44|1140.24|1129.44|1
1645051420000|2022-02-16 22:43:40|1140.19|1129.39|1140.19|1129.39|1140.19|1129.39|1140.19|1129.39|1
1645051440000|2022-02-16 22:44:00|1140.29|1129.49|1140.19|1129.39|1140.29|1129.49|1140.19|1129.39|2
1645051460000|2022-02-16 22:44:20|1140.53|1129.73|1140.53|1129.73|1140.53|1129.73|1140.53|1129.73|1
1645051480000|2022-02-16 22:44:40|1140.5|1129.7|1140.5|1129.7|1140.5|1129.7|1140.5|1129.7|1
1645051490000|2022-02-16 22:44:50|1140.64|1129.84|1140.45|1129.65|1140.64|1129.84|1140.45|1129.65|2
1645051500000|2022-02-16 22:45:00|1140.5|1129.7|1140.5|1129.7|1140.5|1129.7|1140.5|1129.7|1
1645051510000|2022-02-16 22:45:10|1140.64|1129.84|1140.64|1129.84|1140.64|1129.84|1140.64|1129.84|1
1645051540000|2022-02-16 22:45:40|1140.55|1129.75|1140.66|1129.86|1140.66|1129.86|1140.47|1129.67|3
1645051550000|2022-02-16 22:45:50|1140.15|1129.35|1140.65|1129.85|1140.65|1129.85|1140.15|1129.35|3
1645051560000|2022-02-16 22:46:00|1140.55|1129.75|1140.19|1129.39|1140.64|1129.84|1139.9|1129.1|8
1645051580000|2022-02-16 22:46:20|1139.9|1129.1|1139.25|1128.45|1139.9|1129.1|1139.25|1128.45|3
1645051590000|2022-02-16 22:46:30|1138.9|1128.1|1138.15|1127.35|1138.9|1128.1|1138.15|1127.35|7
1645051600000|2022-02-16 22:46:40|1138.14|1127.34|1137.4|1126.6|1138.14|1127.34|1137.4|1126.6|4
1645051620000|2022-02-16 22:47:00|1136.9|1126.1|1136.9|1126.1|1136.9|1126.1|1136.9|1126.1|1
1645051630000|2022-02-16 22:47:10|1136.75|1125.95|1136.16|1125.36|1136.75|1125.95|1136.02|1125.22|3
1645051640000|2022-02-16 22:47:20|1136.25|1125.45|1136.25|1125.45|1136.25|1125.45|1136.16|1125.36|3
1645051650000|2022-02-16 22:47:30|1135.9|1125.1|1135.9|1125.1|1136.03|1125.23|1135.9|1125.1|3
1645051670000|2022-02-16 22:47:50|1136.06|1125.26|1135.9|1125.1|1136.06|1125.26|1135.9|1125.1|2
1645051680000|2022-02-16 22:48:00|1135.4|1124.6|1134.4|1123.6|1135.4|1124.6|1134.4|1123.6|6
1645051690000|2022-02-16 22:48:10|1133.9|1123.1|1133.9|1123.1|1133.9|1123.1|1133.9|1123.1|1
1645051710000|2022-02-16 22:48:30|1133.4|1122.6|1133.3|1122.5|1133.65|1122.85|1133.3|1122.5|4
1645051720000|2022-02-16 22:48:40|1133.36|1122.56|1133.53|1122.73|1133.53|1122.73|1133.36|1122.56|2
1645051730000|2022-02-16 22:48:50|1133.9|1123.1|1134.15|1123.35|1134.18|1123.38|1133.7|1122.9|5
1645051740000|2022-02-16 22:49:00|1134.55|1123.75|1134.9|1124.1|1134.9|1124.1|1134.03|1123.23|8
1645051750000|2022-02-16 22:49:10|1134.95|1124.15|1134.9|1124.1|1134.95|1124.15|1134.9|1124.1|2
1645051760000|2022-02-16 22:49:20|1134.93|1124.13|1134.9|1124.1|1134.93|1124.13|1134.9|1124.1|2
1645051780000|2022-02-16 22:49:40|1134.96|1124.16|1134.9|1124.1|1134.96|1124.16|1134.9|1124.1|2
1645051790000|2022-02-16 22:49:50|1135|1124.2|1134.9|1124.1|1135|1124.2|1134.9|1124.1|2
1645051800000|2022-02-16 22:50:00|1135.19|1124.39|1135.67|1124.87|1135.75|1124.95|1135.19|1124.39|4
1645051810000|2022-02-16 22:50:10|1135.25|1124.45|1135.75|1124.95|1135.75|1124.95|1135.25|1124.45|2
1645051860000|2022-02-16 22:51:00|1135.8|1125|1135.8|1125|1135.8|1125|1135.8|1125|1
1645051870000|2022-02-16 22:51:10|1135.7|1124.9|1135.7|1124.9|1135.7|1124.9|1135.7|1124.9|1
1645051880000|2022-02-16 22:51:20|1135.9|1125.1|1135.9|1125.1|1135.9|1125.1|1135.9|1125.1|1
1645051900000|2022-02-16 22:51:40|1135.95|1125.15|1135.95|1125.15|1135.95|1125.15|1135.95|1125.15|1
1645051910000|2022-02-16 22:51:50|1135.9|1125.1|1135.9|1125.1|1135.9|1125.1|1135.9|1125.1|1
1645051920000|2022-02-16 22:52:00|1136|1125.2|1136|1125.2|1136|1125.2|1136|1125.2|1
1645051950000|2022-02-16 22:52:30|1135.95|1125.15|1135.95|1125.15|1135.95|1125.15|1135.95|1125.15|1
1645052040000|2022-02-16 22:54:00|1135.9|1125.1|1135.9|1125.1|1135.9|1125.1|1135.9|1125.1|1
1645052050000|2022-02-16 22:54:10|1136.01|1125.21|1136.1|1125.3|1136.1|1125.3|1135.9|1125.1|3
1645052060000|2022-02-16 22:54:20|1136.6|1125.8|1137.4|1126.6|1137.4|1126.6|1136.3|1125.5|10
1645052070000|2022-02-16 22:54:30|1137.9|1127.1|1137.78|1126.98|1137.9|1127.1|1137.78|1126.98|2
1645052090000|2022-02-16 22:54:50|1138.35|1127.55|1138.28|1127.48|1138.55|1127.75|1138.28|1127.48|3
1645052100000|2022-02-16 22:55:00|1138.05|1127.25|1138.42|1127.62|1138.42|1127.62|1138.05|1127.25|2
1645052110000|2022-02-16 22:55:10|1138.55|1127.75|1138.28|1127.48|1138.55|1127.75|1138.28|1127.48|2
1645052120000|2022-02-16 22:55:20|1138.4|1127.6|1138.4|1127.6|1138.4|1127.6|1138.4|1127.6|1
1645052130000|2022-02-16 22:55:30|1138.28|1127.48|1138.28|1127.48|1138.28|1127.48|1138.28|1127.48|1
1645052140000|2022-02-16 22:55:40|1138.45|1127.65|1137.82|1127.02|1138.7|1127.9|1137.82|1127.02|5
1645052150000|2022-02-16 22:55:50|1137.81|1127.01|1137.42|1126.62|1137.9|1127.1|1137.42|1126.62|3
1645052160000|2022-02-16 22:56:00|1137.75|1126.95|1137.67|1126.87|1137.75|1126.95|1137.25|1126.45|3
1645052170000|2022-02-16 22:56:10|1137.47|1126.67|1137.47|1126.67|1137.47|1126.67|1137.47|1126.67|1
1645052180000|2022-02-16 22:56:20|1137.67|1126.87|1137.67|1126.87|1137.67|1126.87|1137.67|1126.87|1
1645052190000|2022-02-16 22:56:30|1137.52|1126.72|1137.52|1126.72|1137.52|1126.72|1137.52|1126.72|1
1645052220000|2022-02-16 22:57:00|1137.45|1126.65|1137.65|1126.85|1137.65|1126.85|1137.45|1126.65|2
1645052230000|2022-02-16 22:57:10|1137.8|1127|1137.8|1127|1137.8|1127|1137.8|1127|1
1645052250000|2022-02-16 22:57:30|1137.9|1127.1|1137.9|1127.1|1137.9|1127.1|1137.9|1127.1|1
1645052270000|2022-02-16 22:57:50|1137.85|1127.05|1137.85|1127.05|1137.85|1127.05|1137.85|1127.05|1
1645052290000|2022-02-16 22:58:10|1137.9|1127.1|1137.9|1127.1|1137.9|1127.1|1137.9|1127.1|1
1645052310000|2022-02-16 22:58:30|1138.12|1127.32|1138.48|1127.68|1138.6|1127.8|1138.12|1127.32|3
1645052320000|2022-02-16 22:58:40|1138.65|1127.85|1138.65|1127.85|1138.65|1127.85|1138.65|1127.85|1
1645052330000|2022-02-16 22:58:50|1138.2|1127.4|1138.2|1127.4|1138.2|1127.4|1138.2|1127.4|1
1645052340000|2022-02-16 22:59:00|1138.56|1127.76|1138.56|1127.76|1138.56|1127.76|1138.56|1127.76|1
1645052350000|2022-02-16 22:59:10|1138.82|1128.02|1138.82|1128.02|1138.82|1128.02|1138.82|1128.02|1
1645052360000|2022-02-16 22:59:20|1138.9|1128.1|1138.9|1128.1|1138.9|1128.1|1138.9|1128.1|1
1645052380000|2022-02-16 22:59:40|1139.12|1128.32|1139.12|1128.32|1139.12|1128.32|1139.12|1128.32|1
1645052400000|2022-02-16 23:00:00|1139.25|1128.45|1138.9|1128.1|1139.25|1128.45|1138.9|1128.1|2
1645052430000|2022-02-16 23:00:30|1138.81|1128.01|1138.78|1127.98|1138.81|1128.01|1138.4|1127.6|4
1645052440000|2022-02-16 23:00:40|1138.75|1127.95|1138.05|1127.25|1138.75|1127.95|1137.9|1127.1|4
1645052460000|2022-02-16 23:01:00|1138.45|1127.65|1137.9|1127.1|1138.8|1128|1137.9|1127.1|5
1645052470000|2022-02-16 23:01:10|1137.62|1126.82|1137.9|1127.1|1137.9|1127.1|1137.62|1126.82|2
1645052480000|2022-02-16 23:01:20|1137.75|1126.95|1138.12|1127.32|1138.12|1127.32|1137.61|1126.81|4
1645052490000|2022-02-16 23:01:30|1138.4|1127.6|1137.9|1127.1|1138.45|1127.65|1137.9|1127.1|5
1645052500000|2022-02-16 23:01:40|1137.8|1127|1137.8|1127|1137.8|1127|1137.8|1127|1
1645052520000|2022-02-16 23:02:00|1137.7|1126.9|1137.88|1127.08|1137.88|1127.08|1137.57|1126.77|4
1645052540000|2022-02-16 23:02:20|1137.55|1126.75|1137.45|1126.65|1137.55|1126.75|1137.45|1126.65|2
1645052550000|2022-02-16 23:02:30|1137.55|1126.75|1137.45|1126.65|1137.55|1126.75|1137.45|1126.65|2
1645052560000|2022-02-16 23:02:40|1137.7|1126.9|1137.8|1127|1137.8|1127|1137.68|1126.88|3
1645052580000|2022-02-16 23:03:00|1137.9|1127.1|1137.9|1127.1|1137.9|1127.1|1137.9|1127.1|1
1645052600000|2022-02-16 23:03:20|1137.85|1127.05|1137.85|1127.05|1137.85|1127.05|1137.85|1127.05|1
1645052610000|2022-02-16 23:03:30|1137.9|1127.1|1137.9|1127.1|1137.9|1127.1|1137.9|1127.1|1
1645052630000|2022-02-16 23:03:50|1137.93|1127.13|1137.9|1127.1|1137.93|1127.13|1137.9|1127.1|2
1645052640000|2022-02-16 23:04:00|1137.95|1127.15|1138.12|1127.32|1138.12|1127.32|1137.9|1127.1|4
1645052660000|2022-02-16 23:04:20|1138.2|1127.4|1138.12|1127.32|1138.2|1127.4|1138.12|1127.32|2
1645052670000|2022-02-16 23:04:30|1138.6|1127.8|1138.9|1128.1|1138.9|1128.1|1138.35|1127.55|5
1645052680000|2022-02-16 23:04:40|1139.15|1128.35|1139.22|1128.42|1139.6|1128.8|1139.15|1128.35|8
1645052690000|2022-02-16 23:04:50|1139.24|1128.44|1139.55|1128.75|1139.55|1128.75|1139.19|1128.39|4
1645052700000|2022-02-16 23:05:00|1139.34|1128.54|1140.15|1129.35|1140.24|1129.44|1139.05|1128.25|7
1645052710000|2022-02-16 23:05:10|1140.19|1129.39|1140.39|1129.59|1140.6|1129.8|1140.19|1129.39|3
1645052720000|2022-02-16 23:05:20|1140.65|1129.85|1140.65|1129.85|1140.65|1129.85|1140.15|1129.35|3
1645052730000|2022-02-16 23:05:30|1140.44|1129.64|1140.44|1129.64|1140.44|1129.64|1140.44|1129.64|1
1645052740000|2022-02-16 23:05:40|1140.8|1130|1140.8|1130|1140.8|1130|1140.8|1130|1
1645052750000|2022-02-16 23:05:50|1140.7|1129.9|1140.7|1129.9|1140.7|1129.9|1140.7|1129.9|1
1645052760000|2022-02-16 23:06:00|1140.9|1130.1|1141.34|1130.54|1141.4|1130.6|1140.9|1130.1|3
1645052770000|2022-02-16 23:06:10|1141.35|1130.55|1141.65|1130.85|1141.65|1130.85|1141.13|1130.33|3
1645052790000|2022-02-16 23:06:30|1141.47|1130.67|1141.83|1131.03|1141.9|1131.1|1141.47|1130.67|4
1645052800000|2022-02-16 23:06:40|1142.5|1131.7|1142.86|1132.06|1142.9|1132.1|1142.5|1131.7|3
1645052810000|2022-02-16 23:06:50|1142.88|1132.08|1142.9|1132.1|1142.9|1132.1|1142.88|1132.08|2
1645052820000|2022-02-16 23:07:00|1142.88|1132.08|1142.88|1132.08|1142.88|1132.08|1142.88|1132.08|1
1645052830000|2022-02-16 23:07:10|1142.9|1132.1|1143.05|1132.25|1143.05|1132.25|1142.9|1132.1|4
1645052880000|2022-02-16 23:08:00|1143.1|1132.3|1143.1|1132.3|1143.1|1132.3|1143.1|1132.3|1
1645052890000|2022-02-16 23:08:10|1142.9|1132.1|1142.9|1132.1|1142.9|1132.1|1142.9|1132.1|1
1645052920000|2022-02-16 23:08:40|1143.1|1132.3|1143.1|1132.3|1143.1|1132.3|1143.1|1132.3|1
1645052930000|2022-02-16 23:08:50|1143.61|1132.81|1143.91|1133.11|1143.92|1133.12|1143.61|1132.81|8
1645052940000|2022-02-16 23:09:00|1144.12|1133.32|1144.11|1133.31|1144.12|1133.32|1144.11|1133.31|2
1645052970000|2022-02-16 23:09:30|1143.91|1133.11|1143.91|1133.11|1143.91|1133.11|1143.91|1133.11|1
1645052990000|2022-02-16 23:09:50|1143.75|1132.95|1143.91|1133.11|1143.91|1133.11|1143.75|1132.95|2
1645053000000|2022-02-16 23:10:00|1143.61|1132.81|1143.1|1132.3|1143.61|1132.81|1143.1|1132.3|2
1645053010000|2022-02-16 23:10:10|1143.05|1132.25|1143.05|1132.25|1143.05|1132.25|1142.9|1132.1|3
1645053020000|2022-02-16 23:10:20|1143.56|1132.76|1143.89|1133.09|1143.92|1133.12|1143.56|1132.76|6
1645053030000|2022-02-16 23:10:30|1143.88|1133.08|1144.85|1134.05|1144.9|1134.1|1143.88|1133.08|5
1645053050000|2022-02-16 23:10:50|1144.96|1134.16|1144.8|1134|1145.03|1134.23|1144.8|1134|4
1645053060000|2022-02-16 23:11:00|1144.75|1133.95|1144.05|1133.25|1144.75|1133.95|1144.05|1133.25|3
1645053070000|2022-02-16 23:11:10|1144.41|1133.61|1144.23|1133.43|1144.41|1133.61|1144.23|1133.43|2
1645053080000|2022-02-16 23:11:20|1144.41|1133.61|1144.41|1133.61|1144.41|1133.61|1144.05|1133.25|5
1645053090000|2022-02-16 23:11:30|1144.21|1133.41|1144.41|1133.61|1144.41|1133.61|1144.21|1133.41|2
1645053100000|2022-02-16 23:11:40|1144.23|1133.43|1144.23|1133.43|1144.23|1133.43|1144.23|1133.43|1
1645053120000|2022-02-16 23:12:00|1144.21|1133.41|1144.21|1133.41|1144.41|1133.61|1144.05|1133.25|4
1645053130000|2022-02-16 23:12:10|1144.05|1133.25|1144.05|1133.25|1144.05|1133.25|1144.05|1133.25|1
1645053140000|2022-02-16 23:12:20|1143.55|1132.75|1142.9|1132.1|1143.55|1132.75|1142.9|1132.1|2
1645053150000|2022-02-16 23:12:30|1142.47|1131.67|1142.47|1131.67|1142.47|1131.67|1142.47|1131.67|1
1645053160000|2022-02-16 23:12:40|1142.55|1131.75|1142.84|1132.04|1142.84|1132.04|1142.55|1131.75|2
1645053170000|2022-02-16 23:12:50|1142.87|1132.07|1142.84|1132.04|1142.87|1132.07|1142.84|1132.04|2
1645053180000|2022-02-16 23:13:00|1142.87|1132.07|1142.95|1132.15|1142.95|1132.15|1142.87|1132.07|2
1645053200000|2022-02-16 23:13:20|1143.05|1132.25|1143.05|1132.25|1143.05|1132.25|1143.05|1132.25|1
1645053220000|2022-02-16 23:13:40|1143.25|1132.45|1143.25|1132.45|1143.25|1132.45|1143.25|1132.45|1
1645053230000|2022-02-16 23:13:50|1143.1|1132.3|1143.1|1132.3|1143.1|1132.3|1143.1|1132.3|1
1645053240000|2022-02-16 23:14:00|1143.22|1132.42|1143.3|1132.5|1143.3|1132.5|1143.22|1132.42|2
1645053250000|2022-02-16 23:14:10|1142.9|1132.1|1142.99|1132.19|1142.99|1132.19|1142.9|1132.1|2
1645053260000|2022-02-16 23:14:20|1143.1|1132.3|1143.09|1132.29|1143.24|1132.44|1143.09|1132.29|5
1645053270000|2022-02-16 23:14:30|1143.14|1132.34|1143.15|1132.35|1143.15|1132.35|1143.14|1132.34|2
1645053280000|2022-02-16 23:14:40|1143.24|1132.44|1142.95|1132.15|1143.25|1132.45|1142.95|1132.15|4
1645053290000|2022-02-16 23:14:50|1142.89|1132.09|1142.89|1132.09|1142.89|1132.09|1142.89|1132.09|1
1645053300000|2022-02-16 23:15:00|1142.77|1131.97|1142.89|1132.09|1142.89|1132.09|1142.77|1131.97|2
1645053310000|2022-02-16 23:15:10|1142.63|1131.83|1142.4|1131.6|1142.63|1131.83|1142.4|1131.6|2
1645053330000|2022-02-16 23:15:30|1142.11|1131.31|1142.07|1131.27|1142.11|1131.31|1142.06|1131.26|3
1645053340000|2022-02-16 23:15:40|1142.75|1131.95|1142.75|1131.95|1142.75|1131.95|1142.75|1131.95|1
1645053350000|2022-02-16 23:15:50|1142.9|1132.1|1142.85|1132.05|1142.9|1132.1|1142.85|1132.05|2
1645053410000|2022-02-16 23:16:50|1143.07|1132.27|1142.85|1132.05|1143.07|1132.27|1142.85|1132.05|2
1645053450000|2022-02-16 23:17:30|1143.07|1132.27|1143.07|1132.27|1143.07|1132.27|1143.07|1132.27|1
1645053480000|2022-02-16 23:18:00|1143.62|1132.82|1143.62|1132.82|1143.62|1132.82|1143.62|1132.82|1
1645053500000|2022-02-16 23:18:20|1143.73|1132.93|1143.65|1132.85|1143.9|1133.1|1143.48|1132.68|4
1645053520000|2022-02-16 23:18:40|1143.9|1133.1|1143.65|1132.85|1143.9|1133.1|1143.65|1132.85|2
1645053530000|2022-02-16 23:18:50|1143.9|1133.1|1143.65|1132.85|1143.9|1133.1|1143.65|1132.85|2
1645053540000|2022-02-16 23:19:00|1143.76|1132.96|1143.9|1133.1|1143.9|1133.1|1143.65|1132.85|4
1645053550000|2022-02-16 23:19:10|1143.98|1133.18|1144.01|1133.21|1144.09|1133.29|1143.98|1133.18|3
1645053570000|2022-02-16 23:19:30|1144.46|1133.66|1144.35|1133.55|1144.46|1133.66|1144.35|1133.55|2
1645053580000|2022-02-16 23:19:40|1143.9|1133.1|1142.9|1132.1|1143.9|1133.1|1142.9|1132.1|4
1645053590000|2022-02-16 23:19:50|1142.52|1131.72|1142.52|1131.72|1142.52|1131.72|1142.52|1131.72|1
1645053600000|2022-02-16 23:20:00|1142.41|1131.61|1141.99|1131.19|1142.41|1131.61|1141.99|1131.19|3
1645053630000|2022-02-16 23:20:30|1142|1131.2|1141.99|1131.19|1142|1131.2|1141.99|1131.19|2
1645053640000|2022-02-16 23:20:40|1142.15|1131.35|1141.99|1131.19|1142.15|1131.35|1141.99|1131.19|2
1645053650000|2022-02-16 23:20:50|1142|1131.2|1142|1131.2|1142|1131.2|1142|1131.2|1
1645053660000|2022-02-16 23:21:00|1142.9|1132.1|1142.9|1132.1|1142.9|1132.1|1142.9|1132.1|1
1645053670000|2022-02-16 23:21:10|1143.19|1132.39|1143.19|1132.39|1143.19|1132.39|1143.19|1132.39|1
1645053680000|2022-02-16 23:21:20|1143.6|1132.8|1142.97|1132.17|1143.6|1132.8|1142.9|1132.1|4
1645053690000|2022-02-16 23:21:30|1143.22|1132.42|1142.97|1132.17|1143.22|1132.42|1142.97|1132.17|4
1645053700000|2022-02-16 23:21:40|1142.9|1132.1|1142.9|1132.1|1142.9|1132.1|1142.9|1132.1|1
1645053720000|2022-02-16 23:22:00|1142.97|1132.17|1143.06|1132.26|1143.06|1132.26|1142.97|1132.17|2
1645053730000|2022-02-16 23:22:10|1142.9|1132.1|1142.97|1132.17|1142.97|1132.17|1142.9|1132.1|2
1645053740000|2022-02-16 23:22:20|1143|1132.2|1143|1132.2|1143|1132.2|1143|1132.2|1
1645053750000|2022-02-16 23:22:30|1143.03|1132.23|1143.3|1132.5|1143.3|1132.5|1143.03|1132.23|2
1645053760000|2022-02-16 23:22:40|1142.9|1132.1|1142.9|1132.1|1142.9|1132.1|1142.9|1132.1|1
1645053770000|2022-02-16 23:22:50|1143|1132.2|1143|1132.2|1143|1132.2|1143|1132.2|1
1645053790000|2022-02-16 23:23:10|1142.98|1132.18|1142.98|1132.18|1142.98|1132.18|1142.98|1132.18|1
1645053800000|2022-02-16 23:23:20|1143.66|1132.86|1143.8|1133|1143.8|1133|1143.66|1132.86|3
1645053810000|2022-02-16 23:23:30|1143.58|1132.78|1143.58|1132.78|1143.58|1132.78|1143.58|1132.78|1
1645053820000|2022-02-16 23:23:40|1143.7|1132.9|1143.58|1132.78|1143.7|1132.9|1143.58|1132.78|2
1645053830000|2022-02-16 23:23:50|1143.45|1132.65|1143.55|1132.75|1143.55|1132.75|1143.45|1132.65|2
1645053840000|2022-02-16 23:24:00|1143.45|1132.65|1143.3|1132.5|1143.55|1132.75|1143.3|1132.5|3
1645053850000|2022-02-16 23:24:10|1142.9|1132.1|1142.9|1132.1|1142.9|1132.1|1142.9|1132.1|1
1645053870000|2022-02-16 23:24:30|1143.3|1132.5|1143.64|1132.84|1143.9|1133.1|1143.3|1132.5|7
1645053880000|2022-02-16 23:24:40|1143.62|1132.82|1143.75|1132.95|1143.75|1132.95|1143.62|1132.82|2
1645053890000|2022-02-16 23:24:50|1143.65|1132.85|1143|1132.2|1143.65|1132.85|1143|1132.2|3
1645053910000|2022-02-16 23:25:10|1143.09|1132.29|1143.09|1132.29|1143.09|1132.29|1143.09|1132.29|1
1645053930000|2022-02-16 23:25:30|1143.62|1132.82|1144.59|1133.79|1144.59|1133.79|1143.62|1132.82|6
1645053940000|2022-02-16 23:25:40|1144.56|1133.76|1145.5|1134.7|1145.77|1134.97|1144.56|1133.76|13
1645053950000|2022-02-16 23:25:50|1145.75|1134.95|1145.5|1134.7|1145.75|1134.95|1145.5|1134.7|2
1645053960000|2022-02-16 23:26:00|1145|1134.2|1144.9|1134.1|1145|1134.2|1144.78|1133.98|4
1645053970000|2022-02-16 23:26:10|1144.8|1134|1144.8|1134|1144.8|1134|1144.8|1134|1
1645053980000|2022-02-16 23:26:20|1144.47|1133.67|1144.55|1133.75|1144.55|1133.75|1144.47|1133.67|2
1645053990000|2022-02-16 23:26:30|1144.47|1133.67|1144.96|1134.16|1145.04|1134.24|1144.15|1133.35|6
1645054000000|2022-02-16 23:26:40|1144.9|1134.1|1146.87|1136.07|1147.12|1136.32|1144.9|1134.1|8
1645054010000|2022-02-16 23:26:50|1146.85|1136.05|1146.85|1136.05|1146.85|1136.05|1146.85|1136.05|1
1645054020000|2022-02-16 23:27:00|1146.9|1136.1|1146.9|1136.1|1146.9|1136.1|1146.9|1136.1|1
1645054030000|2022-02-16 23:27:10|1146.63|1135.83|1146.28|1135.48|1146.8|1136|1146.22|1135.42|11
1645054040000|2022-02-16 23:27:20|1146.56|1135.76|1146.28|1135.48|1146.56|1135.76|1146.06|1135.26|4
1645054050000|2022-02-16 23:27:30|1146.56|1135.76|1146.35|1135.55|1146.56|1135.76|1146.28|1135.48|3
1645054060000|2022-02-16 23:27:40|1146.06|1135.26|1146.9|1136.1|1146.9|1136.1|1146.06|1135.26|2
1645054130000|2022-02-16 23:28:50|1146.85|1136.05|1146.9|1136.1|1146.9|1136.1|1146.85|1136.05|2
1645054140000|2022-02-16 23:29:00|1147.03|1136.23|1146.9|1136.1|1147.03|1136.23|1146.9|1136.1|2
1645054150000|2022-02-16 23:29:10|1146.99|1136.19|1146.9|1136.1|1147.05|1136.25|1146.9|1136.1|3
1645054160000|2022-02-16 23:29:20|1147.01|1136.21|1147.01|1136.21|1147.01|1136.21|1147.01|1136.21|1
1645054170000|2022-02-16 23:29:30|1147.22|1136.42|1147.13|1136.33|1147.22|1136.42|1146.97|1136.17|4
1645054180000|2022-02-16 23:29:40|1146.97|1136.17|1146.97|1136.17|1146.97|1136.17|1146.97|1136.17|1
1645054190000|2022-02-16 23:29:50|1147.37|1136.57|1147.37|1136.57|1147.37|1136.57|1147.37|1136.57|1
1645054200000|2022-02-16 23:30:00|1147.34|1136.54|1147.34|1136.54|1147.34|1136.54|1147.34|1136.54|1
1645054210000|2022-02-16 23:30:10|1146.99|1136.19|1146.63|1135.83|1147.37|1136.57|1146.63|1135.83|5
1645054220000|2022-02-16 23:30:20|1146.57|1135.77|1146.57|1135.77|1146.57|1135.77|1146.57|1135.77|1
1645054240000|2022-02-16 23:30:40|1146.65|1135.85|1146.29|1135.49|1146.65|1135.85|1146.15|1135.35|3
1645054250000|2022-02-16 23:30:50|1146.48|1135.68|1146.29|1135.49|1146.48|1135.68|1146.29|1135.49|2
1645054260000|2022-02-16 23:31:00|1146.38|1135.58|1145.9|1135.1|1146.38|1135.58|1145.9|1135.1|6
1645054270000|2022-02-16 23:31:10|1145.56|1134.76|1145.98|1135.18|1146|1135.2|1145.56|1134.76|7
1645054280000|2022-02-16 23:31:20|1145.86|1135.06|1145.86|1135.06|1145.86|1135.06|1145.86|1135.06|1
1645054300000|2022-02-16 23:31:40|1145.8|1135|1144.9|1134.1|1145.8|1135|1144.9|1134.1|4
1645054310000|2022-02-16 23:31:50|1144.87|1134.07|1144.37|1133.57|1144.87|1134.07|1144.37|1133.57|4
1645054320000|2022-02-16 23:32:00|1144.12|1133.32|1144.12|1133.32|1144.41|1133.61|1144.12|1133.32|4
1645054330000|2022-02-16 23:32:10|1144.2|1133.4|1144.2|1133.4|1144.2|1133.4|1144.2|1133.4|1
1645054350000|2022-02-16 23:32:30|1144.19|1133.39|1144.92|1134.12|1144.92|1134.12|1144.19|1133.39|4
1645054360000|2022-02-16 23:32:40|1144.85|1134.05|1144.85|1134.05|1144.85|1134.05|1144.85|1134.05|1
1645054370000|2022-02-16 23:32:50|1144.76|1133.96|1144.43|1133.63|1144.76|1133.96|1144.43|1133.63|2
1645054380000|2022-02-16 23:33:00|1144.54|1133.74|1144.9|1134.1|1144.9|1134.1|1144.54|1133.74|7
1645054400000|2022-02-16 23:33:20|1145|1134.2|1144.9|1134.1|1145|1134.2|1144.9|1134.1|2
1645054410000|2022-02-16 23:33:30|1144.93|1134.13|1144.93|1134.13|1144.93|1134.13|1144.93|1134.13|1
1645054420000|2022-02-16 23:33:40|1144.81|1134.01|1144.43|1133.63|1144.9|1134.1|1144.29|1133.49|4
1645054430000|2022-02-16 23:33:50|1144.79|1133.99|1144.65|1133.85|1144.9|1134.1|1144.4|1133.6|4
1645054440000|2022-02-16 23:34:00|1144.4|1133.6|1144.4|1133.6|1144.4|1133.6|1144.4|1133.6|1
1645054450000|2022-02-16 23:34:10|1144.1|1133.3|1144.1|1133.3|1144.1|1133.3|1144.1|1133.3|1
1645054490000|2022-02-16 23:34:50|1144|1133.2|1144.05|1133.25|1144.05|1133.25|1144|1133.2|3
1645054500000|2022-02-16 23:35:00|1143.95|1133.15|1144.05|1133.25|1144.05|1133.25|1143.95|1133.15|3
1645054520000|2022-02-16 23:35:20|1143.9|1133.1|1143.9|1133.1|1143.9|1133.1|1143.9|1133.1|1
1645054560000|2022-02-16 23:36:00|1143.84|1133.04|1143.84|1133.04|1143.84|1133.04|1143.84|1133.04|1
1645054570000|2022-02-16 23:36:10|1143.9|1133.1|1143.9|1133.1|1143.9|1133.1|1143.9|1133.1|1
1645054610000|2022-02-16 23:36:50|1143.44|1132.64|1143.83|1133.03|1143.83|1133.03|1143.44|1132.64|2
1645054630000|2022-02-16 23:37:10|1143.78|1132.98|1143.78|1132.98|1143.78|1132.98|1143.78|1132.98|1
1645054640000|2022-02-16 23:37:20|1143.33|1132.53|1142.92|1132.12|1143.78|1132.98|1142.92|1132.12|5
1645054650000|2022-02-16 23:37:30|1142.9|1132.1|1142.4|1131.6|1142.9|1132.1|1142.4|1131.6|3
1645054660000|2022-02-16 23:37:40|1142.55|1131.75|1142.05|1131.25|1142.55|1131.75|1142.05|1131.25|3
1645054670000|2022-02-16 23:37:50|1141.93|1131.13|1141.93|1131.13|1141.93|1131.13|1141.93|1131.13|1
1645054680000|2022-02-16 23:38:00|1142.14|1131.34|1142.9|1132.1|1142.9|1132.1|1142.14|1131.34|3
1645054690000|2022-02-16 23:38:10|1142.83|1132.03|1142.83|1132.03|1142.83|1132.03|1142.83|1132.03|1
1645054700000|2022-02-16 23:38:20|1142.86|1132.06|1142.64|1131.84|1142.9|1132.1|1142.64|1131.84|7
1645054710000|2022-02-16 23:38:30|1142.42|1131.62|1142.83|1132.03|1142.83|1132.03|1142.42|1131.62|2
1645054720000|2022-02-16 23:38:40|1142.6|1131.8|1142.24|1131.44|1142.6|1131.8|1142.24|1131.44|4
1645054740000|2022-02-16 23:39:00|1142.49|1131.69|1142.15|1131.35|1142.49|1131.69|1142.05|1131.25|4
1645054760000|2022-02-16 23:39:20|1141.93|1131.13|1141.93|1131.13|1141.93|1131.13|1141.93|1131.13|1
1645054770000|2022-02-16 23:39:30|1142.05|1131.25|1142.05|1131.25|1142.05|1131.25|1142.05|1131.25|1
1645054800000|2022-02-16 23:40:00|1141.95|1131.15|1141.95|1131.15|1141.95|1131.15|1141.95|1131.15|1
1645054810000|2022-02-16 23:40:10|1141.88|1131.08|1141.9|1131.1|1141.9|1131.1|1141.88|1131.08|2
1645054860000|2022-02-16 23:41:00|1141.55|1130.75|1141.9|1131.1|1141.9|1131.1|1141.55|1130.75|5
1645054880000|2022-02-16 23:41:20|1141.35|1130.55|1141.09|1130.29|1141.35|1130.55|1141.08|1130.28|5
1645054890000|2022-02-16 23:41:30|1141.08|1130.28|1141.07|1130.27|1141.1|1130.3|1141.07|1130.27|7
1645054900000|2022-02-16 23:41:40|1141.1|1130.3|1140.74|1129.94|1141.1|1130.3|1140.74|1129.94|6
1645054910000|2022-02-16 23:41:50|1141.04|1130.24|1141.04|1130.24|1141.04|1130.24|1141.04|1130.24|1
1645054920000|2022-02-16 23:42:00|1140.74|1129.94|1140.85|1130.05|1140.85|1130.05|1140.54|1129.74|3
1645054930000|2022-02-16 23:42:10|1140.79|1129.99|1140.79|1129.99|1140.79|1129.99|1140.79|1129.99|1
1645054940000|2022-02-16 23:42:20|1140.85|1130.05|1140.79|1129.99|1140.85|1130.05|1140.79|1129.99|2
1645054950000|2022-02-16 23:42:30|1140.85|1130.05|1140.85|1130.05|1140.85|1130.05|1140.85|1130.05|1
1645054960000|2022-02-16 23:42:40|1141.01|1130.21|1141.22|1130.42|1141.44|1130.64|1141.01|1130.21|6
1645054970000|2022-02-16 23:42:50|1141|1130.2|1141.06|1130.26|1141.12|1130.32|1141|1130.2|5
1645054980000|2022-02-16 23:43:00|1141|1130.2|1141.07|1130.27|1141.07|1130.27|1141|1130.2|2
1645055000000|2022-02-16 23:43:20|1140.97|1130.17|1140.97|1130.17|1140.97|1130.17|1140.97|1130.17|1
1645055020000|2022-02-16 23:43:40|1140.9|1130.1|1140.9|1130.1|1140.9|1130.1|1140.9|1130.1|1
1645055030000|2022-02-16 23:43:50|1140.96|1130.16|1140.96|1130.16|1140.96|1130.16|1140.96|1130.16|1
1645055040000|2022-02-16 23:44:00|1140.9|1130.1|1140.7|1129.9|1140.96|1130.16|1140.69|1129.89|6
1645055050000|2022-02-16 23:44:10|1140.69|1129.89|1140.7|1129.9|1140.7|1129.9|1140.69|1129.89|2
1645055060000|2022-02-16 23:44:20|1140.46|1129.66|1140.15|1129.35|1140.53|1129.73|1140.15|1129.35|4
1645055070000|2022-02-16 23:44:30|1140.4|1129.6|1140.4|1129.6|1140.4|1129.6|1140.4|1129.6|1
1645055080000|2022-02-16 23:44:40|1140.52|1129.72|1140.52|1129.72|1140.52|1129.72|1140.52|1129.72|1
1645055090000|2022-02-16 23:44:50|1140.46|1129.66|1140.64|1129.84|1140.64|1129.84|1140.46|1129.66|3
1645055100000|2022-02-16 23:45:00|1140.15|1129.35|1140.15|1129.35|1140.15|1129.35|1140.15|1129.35|1
1645055120000|2022-02-16 23:45:20|1139.9|1129.1|1139.9|1129.1|1139.9|1129.1|1139.9|1129.1|1
1645055130000|2022-02-16 23:45:30|1139.76|1128.96|1139.76|1128.96|1139.76|1128.96|1139.76|1128.96|1
1645055150000|2022-02-16 23:45:50|1139.92|1129.12|1139.9|1129.1|1140.07|1129.27|1139.81|1129.01|6
1645055160000|2022-02-16 23:46:00|1139.98|1129.18|1140.07|1129.27|1140.07|1129.27|1139.98|1129.18|2
1645055190000|2022-02-16 23:46:30|1139.73|1128.93|1139.57|1128.77|1139.73|1128.93|1139.57|1128.77|2
1645055200000|2022-02-16 23:46:40|1139.56|1128.76|1139.73|1128.93|1139.73|1128.93|1139.56|1128.76|3
1645055210000|2022-02-16 23:46:50|1139.57|1128.77|1139.57|1128.77|1139.57|1128.77|1139.56|1128.76|3
1645055220000|2022-02-16 23:47:00|1139.63|1128.83|1139.63|1128.83|1139.63|1128.83|1139.63|1128.83|1
1645055230000|2022-02-16 23:47:10|1139.44|1128.64|1139.2|1128.4|1139.44|1128.64|1139.2|1128.4|2
1645055250000|2022-02-16 23:47:30|1139.04|1128.24|1138.9|1128.1|1139.42|1128.62|1138.9|1128.1|3
1645055260000|2022-02-16 23:47:40|1139.06|1128.26|1138.77|1127.97|1139.06|1128.26|1138.77|1127.97|2
1645055270000|2022-02-16 23:47:50|1138.9|1128.1|1138.99|1128.19|1138.99|1128.19|1138.9|1128.1|2
1645055280000|2022-02-16 23:48:00|1138.88|1128.08|1138.87|1128.07|1138.88|1128.08|1138.87|1128.07|2
1645055290000|2022-02-16 23:48:10|1138.89|1128.09|1138.9|1128.1|1139.25|1128.45|1138.87|1128.07|6
1645055310000|2022-02-16 23:48:30|1138.99|1128.19|1138.9|1128.1|1138.99|1128.19|1138.85|1128.05|8
1645055320000|2022-02-16 23:48:40|1138.98|1128.18|1139|1128.2|1139|1128.2|1138.98|1128.18|2
1645055330000|2022-02-16 23:48:50|1138.9|1128.1|1139.03|1128.23|1139.03|1128.23|1138.68|1127.88|7
1645055340000|2022-02-16 23:49:00|1138.9|1128.1|1138.9|1128.1|1138.9|1128.1|1138.9|1128.1|1
1645055400000|2022-02-16 23:50:00|1138.93|1128.13|1139.15|1128.35|1139.19|1128.39|1138.93|1128.13|3
1645055410000|2022-02-16 23:50:10|1139.18|1128.38|1138.9|1128.1|1139.47|1128.67|1138.9|1128.1|4
1645055420000|2022-02-16 23:50:20|1138.97|1128.17|1138.93|1128.13|1138.97|1128.17|1138.93|1128.13|2
1645055450000|2022-02-16 23:50:50|1138.9|1128.1|1138.9|1128.1|1138.9|1128.1|1138.9|1128.1|1
1645055460000|2022-02-16 23:51:00|1138.71|1127.91|1138.71|1127.91|1138.71|1127.91|1138.71|1127.91|1
1645055470000|2022-02-16 23:51:10|1138.64|1127.84|1138.55|1127.75|1138.64|1127.84|1138.55|1127.75|2
1645055480000|2022-02-16 23:51:20|1138.48|1127.68|1137.7|1126.9|1138.48|1127.68|1137.7|1126.9|5
1645055490000|2022-02-16 23:51:30|1137.6|1126.8|1137.6|1126.8|1137.6|1126.8|1137.6|1126.8|1
1645055510000|2022-02-16 23:51:50|1137.7|1126.9|1136.9|1126.1|1137.7|1126.9|1136.9|1126.1|3
1645055520000|2022-02-16 23:52:00|1136.83|1126.03|1136.9|1126.1|1136.9|1126.1|1136.83|1126.03|2
1645055530000|2022-02-16 23:52:10|1136.74|1125.94|1136.78|1125.98|1136.83|1126.03|1136.74|1125.94|3
1645055550000|2022-02-16 23:52:30|1136.54|1125.74|1136.4|1125.6|1136.54|1125.74|1136.4|1125.6|2
1645055560000|2022-02-16 23:52:40|1135.93|1125.13|1134.9|1124.1|1135.93|1125.13|1134.9|1124.1|3
1645055580000|2022-02-16 23:53:00|1134.86|1124.06|1134.86|1124.06|1134.86|1124.06|1134.86|1124.06|1
1645055590000|2022-02-16 23:53:10|1134.88|1124.08|1134.9|1124.1|1134.95|1124.15|1134.81|1124.01|5
1645055600000|2022-02-16 23:53:20|1134.8|1124|1134.9|1124.1|1134.9|1124.1|1134.8|1124|2
1645055610000|2022-02-16 23:53:30|1134.95|1124.15|1133.9|1123.1|1134.95|1124.15|1133.9|1123.1|4
1645055620000|2022-02-16 23:53:40|1133.7|1122.9|1129.47|1118.67|1133.7|1122.9|1129.47|1118.67|15
1645055630000|2022-02-16 23:53:50|1129.15|1118.35|1131.4|1120.6|1131.85|1121.05|1129.15|1118.35|10
1645055640000|2022-02-16 23:54:00|1131.43|1120.63|1132.15|1121.35|1132.6|1121.8|1130.9|1120.1|12
1645055650000|2022-02-16 23:54:10|1132.43|1121.63|1132.3|1121.5|1132.53|1121.73|1132.3|1121.5|3
1645055660000|2022-02-16 23:54:20|1132.7|1121.9|1132.9|1122.1|1133.41|1122.61|1132.02|1121.22|9
1645055670000|2022-02-16 23:54:30|1133.32|1122.52|1132.9|1122.1|1133.32|1122.52|1132.9|1122.1|2
1645055680000|2022-02-16 23:54:40|1132.75|1121.95|1131.31|1120.51|1132.75|1121.95|1131.31|1120.51|5
1645055690000|2022-02-16 23:54:50|1130.9|1120.1|1130.9|1120.1|1130.9|1120.1|1130.81|1120.01|3
1645055700000|2022-02-16 23:55:00|1130.85|1120.05|1130.85|1120.05|1130.85|1120.05|1130.85|1120.05|1
1645055710000|2022-02-16 23:55:10|1130.79|1119.99|1130.6|1119.8|1130.85|1120.05|1130.51|1119.71|5
1645055720000|2022-02-16 23:55:20|1130.9|1120.1|1131.2|1120.4|1131.2|1120.4|1130.9|1120.1|2
1645055730000|2022-02-16 23:55:30|1131.03|1120.23|1130.66|1119.86|1131.03|1120.23|1130.66|1119.86|3
1645055740000|2022-02-16 23:55:40|1130.85|1120.05|1130.85|1120.05|1130.85|1120.05|1130.85|1120.05|1
1645055750000|2022-02-16 23:55:50|1130.52|1119.72|1129.9|1119.1|1130.52|1119.72|1129.9|1119.1|3
1645055760000|2022-02-16 23:56:00|1129.83|1119.03|1129.4|1118.6|1129.9|1119.1|1129.4|1118.6|3
1645055770000|2022-02-16 23:56:10|1128.9|1118.1|1129.15|1118.35|1129.15|1118.35|1128.65|1117.85|4
1645055780000|2022-02-16 23:56:20|1129.19|1118.39|1129.25|1118.45|1129.35|1118.55|1129.12|1118.32|7
1645055790000|2022-02-16 23:56:30|1129.75|1118.95|1130.19|1119.39|1130.19|1119.39|1129.75|1118.95|9
1645055800000|2022-02-16 23:56:40|1129.9|1119.1|1129.9|1119.1|1129.9|1119.1|1129.9|1119.1|1
1645055810000|2022-02-16 23:56:50|1129.63|1118.83|1129.63|1118.83|1129.63|1118.83|1129.63|1118.83|1
1645055820000|2022-02-16 23:57:00|1129.7|1118.9|1130.15|1119.35|1130.4|1119.6|1129.7|1118.9|6
1645055830000|2022-02-16 23:57:10|1130.28|1119.48|1130.28|1119.48|1130.28|1119.48|1130.28|1119.48|1
1645055840000|2022-02-16 23:57:20|1130.39|1119.59|1130.28|1119.48|1130.39|1119.59|1130.28|1119.48|2
1645055850000|2022-02-16 23:57:30|1129.9|1119.1|1129.9|1119.1|1129.9|1119.1|1129.9|1119.1|1
1645055870000|2022-02-16 23:57:50|1130.15|1119.35|1130.15|1119.35|1130.15|1119.35|1130.15|1119.35|1
1645055880000|2022-02-16 23:58:00|1130.55|1119.75|1130.88|1120.08|1130.9|1120.1|1130.55|1119.75|5
1645055890000|2022-02-16 23:58:10|1130.84|1120.04|1130.79|1119.99|1131.06|1120.26|1130.79|1119.99|8
1645055900000|2022-02-16 23:58:20|1130.9|1120.1|1130.9|1120.1|1130.9|1120.1|1130.9|1120.1|1
1645055920000|2022-02-16 23:58:40|1130.8|1120|1129.9|1119.1|1130.8|1120|1129.9|1119.1|3
1645055930000|2022-02-16 23:58:50|1128.95|1118.15|1127.8|1117|1128.95|1118.15|1127.8|1117|7
1645055940000|2022-02-16 23:59:00|1127.85|1117.05|1127.43|1116.63|1127.85|1117.05|1127.4|1116.6|4
1645055950000|2022-02-16 23:59:10|1127.3|1116.5|1127.56|1116.76|1128.06|1117.26|1127.3|1116.5|6
1645055960000|2022-02-16 23:59:20|1127.4|1116.6|1127.8|1117|1127.8|1117|1127.4|1116.6|2
1645055980000|2022-02-16 23:59:40|1127.7|1116.9|1128.12|1117.32|1128.12|1117.32|1127.7|1116.9|4
1645055990000|2022-02-16 23:59:50|1128.15|1117.35|1128.4|1117.6|1128.5|1117.7|1128.15|1117.35|3
1645056000000|2022-02-17 00:00:00|1128.32|1117.52|1128.32|1117.52|1128.32|1117.52|1128.32|1117.52|1
1645056010000|2022-02-17 00:00:10|1128.3|1117.5|1128.59|1117.79|1128.65|1117.85|1128.3|1117.5|7
1645056020000|2022-02-17 00:00:20|1128.9|1118.1|1129.58|1118.78|1129.58|1118.78|1128.9|1118.1|8
1645056030000|2022-02-17 00:00:30|1129.5|1118.7|1129.63|1118.83|1129.85|1119.05|1129.4|1118.6|4
1645056040000|2022-02-17 00:00:40|1129.73|1118.93|1130.85|1120.05|1130.85|1120.05|1129.73|1118.93|11
1645056050000|2022-02-17 00:00:50|1130.9|1120.1|1130.9|1120.1|1130.9|1120.1|1130.9|1120.1|1
1645056070000|2022-02-17 00:01:10|1130.85|1120.05|1130.85|1120.05|1130.85|1120.05|1130.85|1120.05|1
1645056080000|2022-02-17 00:01:20|1130.8|1120|1130.4|1119.6|1130.8|1120|1130.4|1119.6|2
1645056090000|2022-02-17 00:01:30|1130.36|1119.56|1130.3|1119.5|1130.36|1119.56|1130.3|1119.5|2
1645056100000|2022-02-17 00:01:40|1130.43|1119.63|1130.43|1119.63|1130.43|1119.63|1130.43|1119.63|1
1645056110000|2022-02-17 00:01:50|1130.3|1119.5|1132.66|1121.86|1132.66|1121.86|1129.9|1119.1|9
1645056120000|2022-02-17 00:02:00|1132.85|1122.05|1132.9|1122.1|1133.15|1122.35|1132.85|1122.05|3
1645056140000|2022-02-17 00:02:20|1132.63|1121.83|1132.41|1121.61|1132.63|1121.83|1132.41|1121.61|2
1645056150000|2022-02-17 00:02:30|1132.56|1121.76|1131.45|1120.65|1132.56|1121.76|1131.45|1120.65|4
1645056160000|2022-02-17 00:02:40|1130.95|1120.15|1131.65|1120.85|1131.65|1120.85|1130.72|1119.92|8
1645056170000|2022-02-17 00:02:50|1131.9|1121.1|1132.19|1121.39|1132.21|1121.41|1131.4|1120.6|8
1645056180000|2022-02-17 00:03:00|1132.09|1121.29|1131.9|1121.1|1132.09|1121.29|1131.8|1121|3
1645056190000|2022-02-17 00:03:10|1131.71|1120.91|1131.55|1120.75|1131.71|1120.91|1131.36|1120.56|3
1645056200000|2022-02-17 00:03:20|1131.65|1120.85|1131.65|1120.85|1131.65|1120.85|1131.46|1120.66|3
1645056210000|2022-02-17 00:03:30|1131.7|1120.9|1132.12|1121.32|1132.2|1121.4|1131.7|1120.9|11
1645056220000|2022-02-17 00:03:40|1131.9|1121.1|1131.9|1121.1|1131.9|1121.1|1131.9|1121.1|1
1645056230000|2022-02-17 00:03:50|1131.85|1121.05|1131.85|1121.05|1131.85|1121.05|1131.85|1121.05|1
1645056240000|2022-02-17 00:04:00|1132.07|1121.27|1131.9|1121.1|1132.3|1121.5|1131.9|1121.1|5
1645056250000|2022-02-17 00:04:10|1131.67|1120.87|1131.71|1120.91|1131.9|1121.1|1131.67|1120.87|4
1645056260000|2022-02-17 00:04:20|1131.4|1120.6|1131.69|1120.89|1131.69|1120.89|1131.4|1120.6|2
1645056270000|2022-02-17 00:04:30|1131.65|1120.85|1130.67|1119.87|1131.9|1121.1|1130.67|1119.87|5
1645056280000|2022-02-17 00:04:40|1130.52|1119.72|1130.41|1119.61|1130.67|1119.87|1130.41|1119.61|5
1645056290000|2022-02-17 00:04:50|1130.57|1119.77|1130.41|1119.61|1130.57|1119.77|1130.41|1119.61|2
1645056300000|2022-02-17 00:05:00|1129.99|1119.19|1130.71|1119.91|1130.71|1119.91|1129.99|1119.19|3
1645056310000|2022-02-17 00:05:10|1130.89|1120.09|1131.12|1120.32|1131.12|1120.32|1130.71|1119.91|4
1645056320000|2022-02-17 00:05:20|1131.21|1120.41|1131.15|1120.35|1131.21|1120.41|1131.15|1120.35|2
1645056330000|2022-02-17 00:05:30|1131.19|1120.39|1131.19|1120.39|1131.4|1120.6|1130.9|1120.1|7
1645056340000|2022-02-17 00:05:40|1130.96|1120.16|1132.09|1121.29|1132.09|1121.29|1130.96|1120.16|8
1645056350000|2022-02-17 00:05:50|1132.3|1121.5|1132.3|1121.5|1132.3|1121.5|1132.3|1121.5|1
1645056360000|2022-02-17 00:06:00|1132.15|1121.35|1132.12|1121.32|1132.15|1121.35|1131.9|1121.1|4
1645056370000|2022-02-17 00:06:10|1132.21|1121.41|1131.74|1120.94|1132.21|1121.41|1131.74|1120.94|5
1645056380000|2022-02-17 00:06:20|1131.77|1120.97|1131.85|1121.05|1131.85|1121.05|1131.77|1120.97|3
1645056390000|2022-02-17 00:06:30|1132.07|1121.27|1132.52|1121.72|1132.52|1121.72|1132.07|1121.27|4
1645056400000|2022-02-17 00:06:40|1132.7|1121.9|1133.05|1122.25|1133.36|1122.56|1132.7|1121.9|7
1645056410000|2022-02-17 00:06:50|1133.08|1122.28|1133.4|1122.6|1133.4|1122.6|1133.08|1122.28|6
1645056420000|2022-02-17 00:07:00|1133.19|1122.39|1133.24|1122.44|1133.24|1122.44|1133.19|1122.39|2
1645056430000|2022-02-17 00:07:10|1133.29|1122.49|1132.4|1121.6|1133.29|1122.49|1132.4|1121.6|6
1645056440000|2022-02-17 00:07:20|1131.9|1121.1|1132.7|1121.9|1132.76|1121.96|1131.9|1121.1|11
1645056450000|2022-02-17 00:07:30|1132.95|1122.15|1133.15|1122.35|1133.4|1122.6|1132.9|1122.1|8
1645056460000|2022-02-17 00:07:40|1132.9|1122.1|1133.15|1122.35|1133.4|1122.6|1132.9|1122.1|12
1645056470000|2022-02-17 00:07:50|1132.9|1122.1|1133.15|1122.35|1133.15|1122.35|1132.9|1122.1|4
1645056480000|2022-02-17 00:08:00|1132.9|1122.1|1133.15|1122.35|1133.15|1122.35|1132.9|1122.1|2
1645056490000|2022-02-17 00:08:10|1132.9|1122.1|1133.15|1122.35|1133.15|1122.35|1132.9|1122.1|8
1645056500000|2022-02-17 00:08:20|1133.1|1122.3|1133.1|1122.3|1133.13|1122.33|1132.85|1122.05|5
1645056510000|2022-02-17 00:08:30|1132.85|1122.05|1132.85|1122.05|1132.85|1122.05|1132.85|1122.05|1
1645056520000|2022-02-17 00:08:40|1133.1|1122.3|1132.9|1122.1|1133.21|1122.41|1132.9|1122.1|5
1645056530000|2022-02-17 00:08:50|1133.12|1122.32|1133.19|1122.39|1133.19|1122.39|1133.12|1122.32|2
1645056540000|2022-02-17 00:09:00|1133.15|1122.35|1133.18|1122.38|1133.18|1122.38|1132.9|1122.1|4
1645056550000|2022-02-17 00:09:10|1133.15|1122.35|1132.9|1122.1|1133.15|1122.35|1132.9|1122.1|2
1645056560000|2022-02-17 00:09:20|1132.8|1122|1132.8|1122|1132.8|1122|1132.8|1122|1
1645056570000|2022-02-17 00:09:30|1133.02|1122.22|1133.12|1122.32|1133.12|1122.32|1133.02|1122.22|4
1645056580000|2022-02-17 00:09:40|1133.24|1122.44|1133.24|1122.44|1133.24|1122.44|1133.24|1122.44|1
1645056590000|2022-02-17 00:09:50|1133.19|1122.39|1133.19|1122.39|1133.19|1122.39|1133.19|1122.39|1
1645056600000|2022-02-17 00:10:00|1133.24|1122.44|1133.19|1122.39|1133.24|1122.44|1133.19|1122.39|2
1645056610000|2022-02-17 00:10:10|1133.27|1122.47|1133.75|1122.95|1133.9|1123.1|1133.02|1122.22|6
1645056620000|2022-02-17 00:10:20|1133.9|1123.1|1134.12|1123.32|1134.35|1123.55|1133.88|1123.08|4
1645056630000|2022-02-17 00:10:30|1134.28|1123.48|1134.28|1123.48|1134.28|1123.48|1134.28|1123.48|1
1645056640000|2022-02-17 00:10:40|1134.19|1123.39|1134.49|1123.69|1134.67|1123.87|1134.08|1123.28|7
1645056650000|2022-02-17 00:10:50|1134.34|1123.54|1134.34|1123.54|1134.34|1123.54|1134.34|1123.54|1
1645056660000|2022-02-17 00:11:00|1134.4|1123.6|1134.29|1123.49|1134.4|1123.6|1134.29|1123.49|2
1645056670000|2022-02-17 00:11:10|1134|1123.2|1133.88|1123.08|1134|1123.2|1133.6|1122.8|7
1645056680000|2022-02-17 00:11:20|1134.07|1123.27|1134.47|1123.67|1134.47|1123.67|1134.07|1123.27|5
1645056690000|2022-02-17 00:11:30|1134.05|1123.25|1134.9|1124.1|1134.9|1124.1|1134.05|1123.25|5
1645056700000|2022-02-17 00:11:40|1135.12|1124.32|1135.94|1125.14|1135.94|1125.14|1134.9|1124.1|9
1645056710000|2022-02-17 00:11:50|1135.75|1124.95|1134.9|1124.1|1135.94|1125.14|1134.9|1124.1|6
1645056730000|2022-02-17 00:12:10|1135.12|1124.32|1134.9|1124.1|1135.12|1124.32|1134.9|1124.1|2
1645056740000|2022-02-17 00:12:20|1134.85|1124.05|1134.44|1123.64|1134.85|1124.05|1134.44|1123.64|3
1645056750000|2022-02-17 00:12:30|1134.38|1123.58|1133.95|1123.15|1134.38|1123.58|1133.95|1123.15|4
1645056770000|2022-02-17 00:12:50|1133.9|1123.1|1133.62|1122.82|1133.9|1123.1|1133.4|1122.6|3
1645056780000|2022-02-17 00:13:00|1133.69|1122.89|1134.09|1123.29|1134.12|1123.32|1133.28|1122.48|7
1645056790000|2022-02-17 00:13:10|1134.07|1123.27|1133.46|1122.66|1134.07|1123.27|1133.46|1122.66|5
1645056800000|2022-02-17 00:13:20|1133.57|1122.77|1133.2|1122.4|1133.57|1122.77|1133.2|1122.4|4
1645056810000|2022-02-17 00:13:30|1133.24|1122.44|1133.52|1122.72|1133.52|1122.72|1133.24|1122.44|5
1645056820000|2022-02-17 00:13:40|1133.75|1122.95|1133.65|1122.85|1133.75|1122.95|1133.65|1122.85|2
1645056830000|2022-02-17 00:13:50|1133.55|1122.75|1133.55|1122.75|1133.55|1122.75|1133.55|1122.75|1
1645056840000|2022-02-17 00:14:00|1133.7|1122.9|1133.7|1122.9|1133.7|1122.9|1133.7|1122.9|1
1645056860000|2022-02-17 00:14:20|1133.8|1123|1133.7|1122.9|1133.8|1123|1133.7|1122.9|2
1645056870000|2022-02-17 00:14:30|1133.9|1123.1|1134.13|1123.33|1134.4|1123.6|1133.9|1123.1|4
1645056880000|2022-02-17 00:14:40|1134.5|1123.7|1133.9|1123.1|1134.5|1123.7|1133.9|1123.1|3
1645056890000|2022-02-17 00:14:50|1134.15|1123.35|1133.75|1122.95|1134.15|1123.35|1133.75|1122.95|3
1645056900000|2022-02-17 00:15:00|1133.8|1123|1133.8|1123|1133.8|1123|1133.8|1123|1
1645056910000|2022-02-17 00:15:10|1133.52|1122.72|1133.52|1122.72|1133.52|1122.72|1133.52|1122.72|1
1645056920000|2022-02-17 00:15:20|1133.3|1122.5|1133.3|1122.5|1133.3|1122.5|1133.3|1122.5|1
1645056930000|2022-02-17 00:15:30|1133.52|1122.72|1133.3|1122.5|1133.52|1122.72|1133.3|1122.5|2
1645056980000|2022-02-17 00:16:20|1132.85|1122.05|1132.85|1122.05|1132.85|1122.05|1132.85|1122.05|1
1645057000000|2022-02-17 00:16:40|1133.07|1122.27|1133.09|1122.29|1133.09|1122.29|1133.07|1122.27|2
1645057010000|2022-02-17 00:16:50|1133.15|1122.35|1133.99|1123.19|1134.09|1123.29|1133.15|1122.35|9
1645057020000|2022-02-17 00:17:00|1133.81|1123.01|1134.19|1123.39|1134.19|1123.39|1133.81|1123.01|3
1645057040000|2022-02-17 00:17:20|1134.4|1123.6|1134.9|1124.1|1134.9|1124.1|1134.4|1123.6|3
1645057070000|2022-02-17 00:17:50|1135.09|1124.29|1135.12|1124.32|1135.12|1124.32|1135.09|1124.29|2
1645057080000|2022-02-17 00:18:00|1135.39|1124.59|1135.39|1124.59|1135.39|1124.59|1135.39|1124.59|1
1645057090000|2022-02-17 00:18:10|1135.1|1124.3|1134.9|1124.1|1135.19|1124.39|1134.9|1124.1|3
1645057100000|2022-02-17 00:18:20|1134.5|1123.7|1134.9|1124.1|1134.9|1124.1|1134.5|1123.7|2
1645057110000|2022-02-17 00:18:30|1134.65|1123.85|1134.65|1123.85|1134.65|1123.85|1134.65|1123.85|1
1645057120000|2022-02-17 00:18:40|1134.69|1123.89|1134.69|1123.89|1134.69|1123.89|1134.69|1123.89|1
1645057130000|2022-02-17 00:18:50|1134.6|1123.8|1135.45|1124.65|1135.75|1124.95|1134.6|1123.8|6
1645057140000|2022-02-17 00:19:00|1135.75|1124.95|1135.15|1124.35|1135.75|1124.95|1134.9|1124.1|8
1645057150000|2022-02-17 00:19:10|1134.9|1124.1|1135.9|1125.1|1135.9|1125.1|1134.9|1124.1|2
1645057160000|2022-02-17 00:19:20|1136.26|1125.46|1136.15|1125.35|1136.26|1125.46|1136.15|1125.35|2
1645057170000|2022-02-17 00:19:30|1136.45|1125.65|1136.45|1125.65|1136.45|1125.65|1136.45|1125.65|1
1645057180000|2022-02-17 00:19:40|1136.3|1125.5|1136.3|1125.5|1136.3|1125.5|1136.3|1125.5|1
1645057190000|2022-02-17 00:19:50|1136.34|1125.54|1136.9|1126.1|1136.9|1126.1|1136.34|1125.54|3
1645057200000|2022-02-17 00:20:00|1136.85|1126.05|1137.17|1126.37|1137.36|1126.56|1136.85|1126.05|5
1645057210000|2022-02-17 00:20:10|1137.12|1126.32|1137.33|1126.53|1137.5|1126.7|1137.12|1126.32|3
1645057220000|2022-02-17 00:20:20|1137.28|1126.48|1137.72|1126.92|1137.99|1127.19|1137.28|1126.48|6
1645057230000|2022-02-17 00:20:30|1137.85|1127.05|1137.75|1126.95|1137.88|1127.08|1137.75|1126.95|4
1645057240000|2022-02-17 00:20:40|1137.9|1127.1|1137.75|1126.95|1137.9|1127.1|1137.75|1126.95|2
1645057250000|2022-02-17 00:20:50|1137.9|1127.1|1137.99|1127.19|1137.99|1127.19|1137.9|1127.1|2
1645057260000|2022-02-17 00:21:00|1137.93|1127.13|1137.99|1127.19|1137.99|1127.19|1137.93|1127.13|2
1645057270000|2022-02-17 00:21:10|1138.08|1127.28|1138.08|1127.28|1138.08|1127.28|1138.08|1127.28|1
1645057300000|2022-02-17 00:21:40|1138|1127.2|1138.08|1127.28|1138.18|1127.38|1138|1127.2|3
1645057310000|2022-02-17 00:21:50|1137.99|1127.19|1137.9|1127.1|1138.08|1127.28|1137.9|1127.1|4
1645057320000|2022-02-17 00:22:00|1137.65|1126.85|1137.65|1126.85|1137.65|1126.85|1137.65|1126.85|1
1645057330000|2022-02-17 00:22:10|1137.78|1126.98|1137.32|1126.52|1137.78|1126.98|1137.32|1126.52|2
1645057340000|2022-02-17 00:22:20|1137.22|1126.42|1137.32|1126.52|1137.32|1126.52|1137.22|1126.42|4
1645057350000|2022-02-17 00:22:30|1137.62|1126.82|1136.9|1126.1|1137.62|1126.82|1136.9|1126.1|3
1645057360000|2022-02-17 00:22:40|1136.4|1125.6|1135.9|1125.1|1136.4|1125.6|1135.9|1125.1|2
1645057370000|2022-02-17 00:22:50|1135.4|1124.6|1135.53|1124.73|1135.55|1124.75|1135.12|1124.32|8
1645057380000|2022-02-17 00:23:00|1135.8|1125|1136.02|1125.22|1136.3|1125.5|1135.8|1125|5
1645057390000|2022-02-17 00:23:10|1135.8|1125|1135.85|1125.05|1136.12|1125.32|1135.8|1125|4
1645057400000|2022-02-17 00:23:20|1135.9|1125.1|1135.9|1125.1|1135.9|1125.1|1135.9|1125.1|1
1645057410000|2022-02-17 00:23:30|1135.8|1125|1135.8|1125|1135.8|1125|1135.8|1125|1
1645057420000|2022-02-17 00:23:40|1135.75|1124.95|1135.75|1124.95|1135.75|1124.95|1135.75|1124.95|1
1645057470000|2022-02-17 00:24:30|1135.8|1125|1135.49|1124.69|1135.8|1125|1135.49|1124.69|3
1645057480000|2022-02-17 00:24:40|1135.29|1124.49|1135.2|1124.4|1135.29|1124.49|1135.2|1124.4|2
1645057490000|2022-02-17 00:24:50|1134.9|1124.1|1134.9|1124.1|1134.9|1124.1|1134.9|1124.1|1
1645057530000|2022-02-17 00:25:30|1135.01|1124.21|1134.9|1124.1|1135.01|1124.21|1134.9|1124.1|4
1645057580000|2022-02-17 00:26:20|1134.15|1123.35|1134.14|1123.34|1134.15|1123.35|1134.14|1123.34|2
1645057590000|2022-02-17 00:26:30|1133.9|1123.1|1133.9|1123.1|1133.9|1123.1|1133.9|1123.1|1
1645057620000|2022-02-17 00:27:00|1134.01|1123.21|1133.9|1123.1|1134.01|1123.21|1133.9|1123.1|2
1645057630000|2022-02-17 00:27:10|1134|1123.2|1134.94|1124.14|1134.94|1124.14|1134|1123.2|9
1645057640000|2022-02-17 00:27:20|1134.9|1124.1|1134.9|1124.1|1134.9|1124.1|1134.9|1124.1|1
1645057650000|2022-02-17 00:27:30|1134.8|1124|1134.95|1124.15|1134.95|1124.15|1134.8|1124|3
1645057660000|2022-02-17 00:27:40|1134.99|1124.19|1135.9|1125.1|1135.9|1125.1|1134.99|1124.19|5
1645057670000|2022-02-17 00:27:50|1135.85|1125.05|1135.85|1125.05|1135.85|1125.05|1135.85|1125.05|1
1645057680000|2022-02-17 00:28:00|1135.96|1125.16|1135.9|1125.1|1135.96|1125.16|1135.9|1125.1|2
1645057690000|2022-02-17 00:28:10|1136.15|1125.35|1136.25|1125.45|1136.29|1125.49|1136.15|1125.35|3
1645057700000|2022-02-17 00:28:20|1136.41|1125.61|1136.8|1126|1136.8|1126|1136.41|1125.61|3
1645057710000|2022-02-17 00:28:30|1136.9|1126.1|1136.9|1126.1|1136.95|1126.15|1136.9|1126.1|3
1645057720000|2022-02-17 00:28:40|1137.1|1126.3|1137.73|1126.93|1137.73|1126.93|1137.1|1126.3|3
1645057740000|2022-02-17 00:29:00|1137.85|1127.05|1137.85|1127.05|1137.85|1127.05|1137.85|1127.05|1
1645057750000|2022-02-17 00:29:10|1137.5|1126.7|1136.9|1126.1|1137.5|1126.7|1136.9|1126.1|2
1645057760000|2022-02-17 00:29:20|1136.7|1125.9|1136.7|1125.9|1136.7|1125.9|1136.7|1125.9|1
1645057770000|2022-02-17 00:29:30|1136.46|1125.66|1136.46|1125.66|1136.46|1125.66|1136.46|1125.66|1
1645057780000|2022-02-17 00:29:40|1135.96|1125.16|1136.21|1125.41|1136.46|1125.66|1135.96|1125.16|5
1645057790000|2022-02-17 00:29:50|1136.2|1125.4|1136.6|1125.8|1136.6|1125.8|1135.95|1125.15|6
1645057800000|2022-02-17 00:30:00|1136.9|1126.1|1136.9|1126.1|1136.9|1126.1|1136.9|1126.1|1
1645057810000|2022-02-17 00:30:10|1137.12|1126.32|1137.85|1127.05|1137.85|1127.05|1137.12|1126.32|4
1645057830000|2022-02-17 00:30:30|1137.9|1127.1|1137.4|1126.6|1137.9|1127.1|1137.4|1126.6|3
1645057840000|2022-02-17 00:30:40|1137.15|1126.35|1137.15|1126.35|1137.15|1126.35|1137.15|1126.35|1
1645057850000|2022-02-17 00:30:50|1136.9|1126.1|1137.15|1126.35|1137.15|1126.35|1136.9|1126.1|2
1645057860000|2022-02-17 00:31:00|1136.9|1126.1|1136.42|1125.62|1136.9|1126.1|1136.42|1125.62|4
1645057870000|2022-02-17 00:31:10|1136|1125.2|1136.29|1125.49|1136.5|1125.7|1136|1125.2|7
1645057880000|2022-02-17 00:31:20|1136.42|1125.62|1136.42|1125.62|1136.42|1125.62|1136.42|1125.62|1
1645057890000|2022-02-17 00:31:30|1136.7|1125.9|1136.7|1125.9|1136.7|1125.9|1136.7|1125.9|1
1645057900000|2022-02-17 00:31:40|1136.34|1125.54|1136.59|1125.79|1136.88|1126.08|1136.34|1125.54|8
1645057910000|2022-02-17 00:31:50|1136.38|1125.58|1136.38|1125.58|1136.38|1125.58|1136.38|1125.58|1
1645057940000|2022-02-17 00:32:20|1135.9|1125.1|1135.49|1124.69|1135.9|1125.1|1135.49|1124.69|3
1645057950000|2022-02-17 00:32:30|1135.2|1124.4|1135.2|1124.4|1135.2|1124.4|1135.2|1124.4|1
1645057960000|2022-02-17 00:32:40|1135.49|1124.69|1135.75|1124.95|1135.9|1125.1|1135.41|1124.61|6
1645057970000|2022-02-17 00:32:50|1135.73|1124.93|1135.61|1124.81|1135.73|1124.93|1135.61|1124.81|4
1645057980000|2022-02-17 00:33:00|1135.9|1125.1|1135.75|1124.95|1135.9|1125.1|1135.75|1124.95|2
1645057990000|2022-02-17 00:33:10|1135.25|1124.45|1135.25|1124.45|1135.25|1124.45|1135.25|1124.45|1
1645058020000|2022-02-17 00:33:40|1135.54|1124.74|1135.29|1124.49|1135.54|1124.74|1135.29|1124.49|2
1645058030000|2022-02-17 00:33:50|1135.39|1124.59|1135.96|1125.16|1135.96|1125.16|1135.39|1124.59|6
1645058040000|2022-02-17 00:34:00|1136|1125.2|1136.43|1125.63|1136.43|1125.63|1136|1125.2|3
1645058050000|2022-02-17 00:34:10|1136.55|1125.75|1136.9|1126.1|1136.9|1126.1|1136.55|1125.75|2
1645058060000|2022-02-17 00:34:20|1136.88|1126.08|1136.9|1126.1|1136.9|1126.1|1136.88|1126.08|2
1645058070000|2022-02-17 00:34:30|1136.75|1125.95|1137.9|1127.1|1137.97|1127.17|1136.75|1125.95|10
1645058080000|2022-02-17 00:34:40|1137.76|1126.96|1137.83|1127.03|1137.83|1127.03|1137.76|1126.96|2
1645058090000|2022-02-17 00:34:50|1137.97|1127.17|1137.99|1127.19|1138.19|1127.39|1137.9|1127.1|6
1645058100000|2022-02-17 00:35:00|1137.9|1127.1|1138|1127.2|1138|1127.2|1137.9|1127.1|2
1645058110000|2022-02-17 00:35:10|1138.03|1127.23|1138.93|1128.13|1138.93|1128.13|1138.01|1127.21|10
1645058120000|2022-02-17 00:35:20|1138.96|1128.16|1140.15|1129.35|1140.4|1129.6|1138.96|1128.16|10
1645058130000|2022-02-17 00:35:30|1140.39|1129.59|1139.9|1129.1|1140.39|1129.59|1139.9|1129.1|3
1645058140000|2022-02-17 00:35:40|1139.57|1128.77|1139.42|1128.62|1139.57|1128.77|1139.42|1128.62|2
1645058150000|2022-02-17 00:35:50|1139.32|1128.52|1139.47|1128.67|1139.47|1128.67|1139.32|1128.52|2
1645058160000|2022-02-17 00:36:00|1139.38|1128.58|1138.9|1128.1|1139.38|1128.58|1138.9|1128.1|3
1645058180000|2022-02-17 00:36:20|1139.15|1128.35|1139.31|1128.51|1139.31|1128.51|1139.15|1128.35|3
1645058190000|2022-02-17 00:36:30|1139.57|1128.77|1139.57|1128.77|1139.57|1128.77|1139.57|1128.77|1
1645058200000|2022-02-17 00:36:40|1139.59|1128.79|1140.34|1129.54|1140.55|1129.75|1139.59|1128.79|7
1645058210000|2022-02-17 00:36:50|1140.7|1129.9|1140.2|1129.4|1140.7|1129.9|1140.2|1129.4|2
1645058220000|2022-02-17 00:37:00|1140.45|1129.65|1140.45|1129.65|1140.45|1129.65|1140.45|1129.65|1
1645058230000|2022-02-17 00:37:10|1140.29|1129.49|1140.29|1129.49|1140.5|1129.7|1140.29|1129.49|3
1645058240000|2022-02-17 00:37:20|1140.34|1129.54|1140.34|1129.54|1140.34|1129.54|1140.34|1129.54|1
1645058270000|2022-02-17 00:37:50|1140.05|1129.25|1139.75|1128.95|1140.05|1129.25|1139.75|1128.95|3
1645058280000|2022-02-17 00:38:00|1139.7|1128.9|1139.62|1128.82|1139.7|1128.9|1139.62|1128.82|2
1645058290000|2022-02-17 00:38:10|1139.12|1128.32|1138.56|1127.76|1139.12|1128.32|1138.55|1127.75|9
1645058300000|2022-02-17 00:38:20|1138.55|1127.75|1138.37|1127.57|1138.56|1127.76|1138.37|1127.57|3
1645058310000|2022-02-17 00:38:30|1138.34|1127.54|1138.12|1127.32|1138.4|1127.6|1137.9|1127.1|6
1645058320000|2022-02-17 00:38:40|1138.21|1127.41|1138.36|1127.56|1138.36|1127.56|1138.19|1127.39|3
1645058340000|2022-02-17 00:39:00|1138.57|1127.77|1138.57|1127.77|1138.57|1127.77|1138.57|1127.77|1
1645058360000|2022-02-17 00:39:20|1138.47|1127.67|1138.47|1127.67|1138.47|1127.67|1138.47|1127.67|1
1645058370000|2022-02-17 00:39:30|1138.55|1127.75|1138.36|1127.56|1138.55|1127.75|1138.36|1127.56|2
1645058390000|2022-02-17 00:39:50|1138.52|1127.72|1138.52|1127.72|1138.52|1127.72|1138.52|1127.72|1
1645058400000|2022-02-17 00:40:00|1138.57|1127.77|1138.57|1127.77|1138.57|1127.77|1138.57|1127.77|1
1645058410000|2022-02-17 00:40:10|1138.4|1127.6|1138.98|1128.18|1138.98|1128.18|1138.34|1127.54|4
1645058420000|2022-02-17 00:40:20|1138.9|1128.1|1138.9|1128.1|1138.9|1128.1|1138.9|1128.1|1
1645058430000|2022-02-17 00:40:30|1138.37|1127.57|1138.15|1127.35|1138.62|1127.82|1137.9|1127.1|4
1645058440000|2022-02-17 00:40:40|1138.12|1127.32|1138.12|1127.32|1138.12|1127.32|1138.12|1127.32|1
1645058450000|2022-02-17 00:40:50|1138.28|1127.48|1138.15|1127.35|1138.28|1127.48|1138.15|1127.35|2
1645058460000|2022-02-17 00:41:00|1138.32|1127.52|1138.32|1127.52|1138.55|1127.75|1138.32|1127.52|4
1645058470000|2022-02-17 00:41:10|1138.45|1127.65|1137.9|1127.1|1138.45|1127.65|1137.9|1127.1|4
1645058480000|2022-02-17 00:41:20|1137.67|1126.87|1137.67|1126.87|1137.67|1126.87|1137.67|1126.87|1
1645058490000|2022-02-17 00:41:30|1137.89|1127.09|1138.15|1127.35|1138.5|1127.7|1137.89|1127.09|4
1645058500000|2022-02-17 00:41:40|1138.32|1127.52|1138.21|1127.41|1138.32|1127.52|1138.21|1127.41|2
1645058520000|2022-02-17 00:42:00|1138.62|1127.82|1138.62|1127.82|1138.62|1127.82|1138.62|1127.82|1
1645058530000|2022-02-17 00:42:10|1138.2|1127.4|1138.2|1127.4|1138.2|1127.4|1138.2|1127.4|1
1645058540000|2022-02-17 00:42:20|1137.9|1127.1|1137.9|1127.1|1137.9|1127.1|1137.5|1126.7|4
1645058550000|2022-02-17 00:42:30|1137.42|1126.62|1137.42|1126.62|1137.42|1126.62|1137.42|1126.62|1
1645058560000|2022-02-17 00:42:40|1137.5|1126.7|1137.29|1126.49|1137.5|1126.7|1137.29|1126.49|2
1645058570000|2022-02-17 00:42:50|1137.24|1126.44|1137.24|1126.44|1137.24|1126.44|1137.24|1126.44|1
1645058580000|2022-02-17 00:43:00|1137.6|1126.8|1137.6|1126.8|1137.6|1126.8|1137.6|1126.8|1
1645058600000|2022-02-17 00:43:20|1137.5|1126.7|1137.5|1126.7|1137.5|1126.7|1137.5|1126.7|1
1645058610000|2022-02-17 00:43:30|1137.45|1126.65|1137.45|1126.65|1137.45|1126.65|1137.45|1126.65|1
1645058620000|2022-02-17 00:43:40|1137.65|1126.85|1137.4|1126.6|1137.65|1126.85|1137.4|1126.6|2
1645058630000|2022-02-17 00:43:50|1137.65|1126.85|1137.65|1126.85|1137.65|1126.85|1137.65|1126.85|1
1645058680000|2022-02-17 00:44:40|1137.7|1126.9|1137.7|1126.9|1137.7|1126.9|1137.7|1126.9|1
1645058700000|2022-02-17 00:45:00|1137.47|1126.67|1137.47|1126.67|1137.47|1126.67|1137.47|1126.67|1
1645058720000|2022-02-17 00:45:20|1137.42|1126.62|1137.42|1126.62|1137.42|1126.62|1137.42|1126.62|1
1645058730000|2022-02-17 00:45:30|1137.29|1126.49|1136.74|1125.94|1137.29|1126.49|1136.74|1125.94|3
1645058740000|2022-02-17 00:45:40|1136.39|1125.59|1136.39|1125.59|1136.39|1125.59|1136.39|1125.59|1
1645058760000|2022-02-17 00:46:00|1136.52|1125.72|1136.9|1126.1|1136.9|1126.1|1136.49|1125.69|6
1645058790000|2022-02-17 00:46:30|1137.05|1126.25|1137.12|1126.32|1137.45|1126.65|1136.9|1126.1|5
1645058810000|2022-02-17 00:46:50|1137.15|1126.35|1138.09|1127.29|1138.3|1127.5|1137.01|1126.21|7
1645058830000|2022-02-17 00:47:10|1138.15|1127.35|1138.15|1127.35|1138.15|1127.35|1138.15|1127.35|1
1645058860000|2022-02-17 00:47:40|1138.75|1127.95|1138.75|1127.95|1138.75|1127.95|1138.75|1127.95|1
1645058870000|2022-02-17 00:47:50|1138.4|1127.6|1139.09|1128.29|1139.09|1128.29|1138.4|1127.6|3
1645058880000|2022-02-17 00:48:00|1139.07|1128.27|1139.35|1128.55|1139.35|1128.55|1139.07|1128.27|2
1645058890000|2022-02-17 00:48:10|1139.09|1128.29|1139.09|1128.29|1139.09|1128.29|1139.09|1128.29|1
1645058910000|2022-02-17 00:48:30|1138.9|1128.1|1139.09|1128.29|1139.09|1128.29|1138.9|1128.1|2
1645058940000|2022-02-17 00:49:00|1139.15|1128.35|1139.15|1128.35|1139.15|1128.35|1139.15|1128.35|1
1645058950000|2022-02-17 00:49:10|1138.9|1128.1|1138.61|1127.81|1138.9|1128.1|1138.61|1127.81|3
1645058960000|2022-02-17 00:49:20|1138.31|1127.51|1138.31|1127.51|1138.31|1127.51|1138.31|1127.51|1
1645058970000|2022-02-17 00:49:30|1138|1127.2|1139.15|1128.35|1139.35|1128.55|1138|1127.2|6
1645058990000|2022-02-17 00:49:50|1139.12|1128.32|1138.61|1127.81|1139.12|1128.32|1138.61|1127.81|3
1645059000000|2022-02-17 00:50:00|1138.52|1127.72|1138.52|1127.72|1138.61|1127.81|1138.1|1127.3|5
1645059010000|2022-02-17 00:50:10|1138.57|1127.77|1139.09|1128.29|1139.09|1128.29|1138.15|1127.35|4
1645059020000|2022-02-17 00:50:20|1139.15|1128.35|1139.15|1128.35|1139.15|1128.35|1139.15|1128.35|1
1645059030000|2022-02-17 00:50:30|1138.9|1128.1|1138.62|1127.82|1138.9|1128.1|1138.62|1127.82|3
1645059050000|2022-02-17 00:50:50|1138.52|1127.72|1138.9|1128.1|1138.9|1128.1|1138.52|1127.72|3
1645059060000|2022-02-17 00:51:00|1139.07|1128.27|1139.12|1128.32|1139.12|1128.32|1139.07|1128.27|2
1645059070000|2022-02-17 00:51:10|1139.21|1128.41|1139.21|1128.41|1139.21|1128.41|1139.21|1128.41|1
1645059080000|2022-02-17 00:51:20|1138.9|1128.1|1138.65|1127.85|1138.9|1128.1|1138.65|1127.85|5
1645059100000|2022-02-17 00:51:40|1138.36|1127.56|1138.36|1127.56|1138.36|1127.56|1138.36|1127.56|1
1645059110000|2022-02-17 00:51:50|1138.46|1127.66|1138.9|1128.1|1138.9|1128.1|1138.46|1127.66|3
1645059120000|2022-02-17 00:52:00|1139.09|1128.29|1139.03|1128.23|1139.09|1128.29|1139.03|1128.23|2
1645059130000|2022-02-17 00:52:10|1139.25|1128.45|1139.15|1128.35|1139.25|1128.45|1139.15|1128.35|2
1645059140000|2022-02-17 00:52:20|1139.28|1128.48|1139.36|1128.56|1139.61|1128.81|1139.28|1128.48|3
1645059150000|2022-02-17 00:52:30|1139.62|1128.82|1139.62|1128.82|1139.62|1128.82|1139.62|1128.82|1
1645059160000|2022-02-17 00:52:40|1139.58|1128.78|1139.58|1128.78|1139.58|1128.78|1139.58|1128.78|1
1645059180000|2022-02-17 00:53:00|1139.37|1128.57|1138.82|1128.02|1139.37|1128.57|1138.82|1128.02|3
1645059200000|2022-02-17 00:53:20|1138.71|1127.91|1138.9|1128.1|1138.9|1128.1|1138.71|1127.91|2
1645059210000|2022-02-17 00:53:30|1139|1128.2|1139|1128.2|1139|1128.2|1139|1128.2|1
1645059220000|2022-02-17 00:53:40|1139.12|1128.32|1138.71|1127.91|1139.12|1128.32|1138.71|1127.91|3
1645059230000|2022-02-17 00:53:50|1138.81|1128.01|1138.9|1128.1|1138.9|1128.1|1138.81|1128.01|2
1645059250000|2022-02-17 00:54:10|1138.81|1128.01|1139.34|1128.54|1139.34|1128.54|1138.81|1128.01|4
1645059260000|2022-02-17 00:54:20|1139.59|1128.79|1139.9|1129.1|1139.9|1129.1|1139.59|1128.79|3
1645059270000|2022-02-17 00:54:30|1139.98|1129.18|1140.11|1129.31|1140.11|1129.31|1139.98|1129.18|2
1645059290000|2022-02-17 00:54:50|1140.36|1129.56|1140.36|1129.56|1140.36|1129.56|1140.36|1129.56|1
1645059300000|2022-02-17 00:55:00|1140.39|1129.59|1140.19|1129.39|1140.6|1129.8|1140.19|1129.39|3
1645059320000|2022-02-17 00:55:20|1140.15|1129.35|1140.19|1129.39|1140.19|1129.39|1140.12|1129.32|3
1645059330000|2022-02-17 00:55:30|1140.24|1129.44|1140.24|1129.44|1140.24|1129.44|1140.24|1129.44|1
1645059340000|2022-02-17 00:55:40|1140.55|1129.75|1140.55|1129.75|1140.55|1129.75|1140.55|1129.75|1
1645059350000|2022-02-17 00:55:50|1140.44|1129.64|1140.44|1129.64|1140.44|1129.64|1140.44|1129.64|1
1645059360000|2022-02-17 00:56:00|1140.2|1129.4|1140.2|1129.4|1140.2|1129.4|1140.2|1129.4|1
1645059370000|2022-02-17 00:56:10|1140.15|1129.35|1140.15|1129.35|1140.15|1129.35|1140.15|1129.35|1
1645059390000|2022-02-17 00:56:30|1140.34|1129.54|1140.34|1129.54|1140.34|1129.54|1140.34|1129.54|1
1645059410000|2022-02-17 00:56:50|1140.39|1129.59|1140.39|1129.59|1140.39|1129.59|1140.39|1129.59|1
1645059430000|2022-02-17 00:57:10|1140.1|1129.3|1140.9|1130.1|1140.9|1130.1|1140.1|1129.3|3
1645059440000|2022-02-17 00:57:20|1140.85|1130.05|1140.27|1129.47|1140.85|1130.05|1140.27|1129.47|3
1645059450000|2022-02-17 00:57:30|1140.52|1129.72|1140.9|1130.1|1140.9|1130.1|1140.02|1129.22|4
1645059460000|2022-02-17 00:57:40|1140.31|1129.51|1140.34|1129.54|1140.34|1129.54|1140.31|1129.51|2
1645059480000|2022-02-17 00:58:00|1140.53|1129.73|1140.44|1129.64|1140.53|1129.73|1140.44|1129.64|2
1645059490000|2022-02-17 00:58:10|1140.53|1129.73|1140.9|1130.1|1140.9|1130.1|1140.53|1129.73|3
1645059530000|2022-02-17 00:58:50|1140.4|1129.6|1140.4|1129.6|1140.4|1129.6|1140.4|1129.6|1
1645059540000|2022-02-17 00:59:00|1140.62|1129.82|1140.12|1129.32|1140.62|1129.82|1139.9|1129.1|7
1645059560000|2022-02-17 00:59:20|1139.9|1129.1|1139.9|1129.1|1139.9|1129.1|1139.9|1129.1|1
1645059570000|2022-02-17 00:59:30|1140.12|1129.32|1140.12|1129.32|1140.12|1129.32|1140.12|1129.32|1
1645059580000|2022-02-17 00:59:40|1140.15|1129.35|1140.15|1129.35|1140.15|1129.35|1140.15|1129.35|1
1645059600000|2022-02-17 01:00:00|1140.12|1129.32|1139.9|1129.1|1140.12|1129.32|1139.9|1129.1|2
1645059610000|2022-02-17 01:00:10|1139.85|1129.05|1139.4|1128.6|1139.85|1129.05|1139.4|1128.6|2
1645059620000|2022-02-17 01:00:20|1138.85|1128.05|1138.75|1127.95|1138.85|1128.05|1138.75|1127.95|2
1645059650000|2022-02-17 01:00:50|1138.8|1128|1138.8|1128|1138.8|1128|1138.8|1128|1
1645059660000|2022-02-17 01:01:00|1138.29|1127.49|1138.29|1127.49|1138.29|1127.49|1138.29|1127.49|1
1645059670000|2022-02-17 01:01:10|1138.55|1127.75|1138.53|1127.73|1138.55|1127.75|1138.43|1127.63|3
1645059700000|2022-02-17 01:01:40|1138.75|1127.95|1138.75|1127.95|1138.75|1127.95|1138.75|1127.95|1
1645059720000|2022-02-17 01:02:00|1138.65|1127.85|1138.65|1127.85|1138.65|1127.85|1138.65|1127.85|1
1645059730000|2022-02-17 01:02:10|1138.75|1127.95|1138.69|1127.89|1138.75|1127.95|1138.69|1127.89|2
1645059740000|2022-02-17 01:02:20|1138.64|1127.84|1138.64|1127.84|1138.64|1127.84|1138.64|1127.84|1
1645059750000|2022-02-17 01:02:30|1138.67|1127.87|1138.87|1128.07|1138.87|1128.07|1138.67|1127.87|2
1645059760000|2022-02-17 01:02:40|1138.85|1128.05|1138.85|1128.05|1138.85|1128.05|1138.85|1128.05|1
1645059780000|2022-02-17 01:03:00|1139.1|1128.3|1139.1|1128.3|1139.1|1128.3|1139.1|1128.3|1
1645059790000|2022-02-17 01:03:10|1139.6|1128.8|1139.1|1128.3|1139.6|1128.8|1139.1|1128.3|2
1645059830000|2022-02-17 01:03:50|1139.07|1128.27|1139.07|1128.27|1139.07|1128.27|1139.07|1128.27|1
1645059840000|2022-02-17 01:04:00|1139.03|1128.23|1139.03|1128.23|1139.03|1128.23|1139.03|1128.23|1
1645059860000|2022-02-17 01:04:20|1139.05|1128.25|1139.47|1128.67|1139.47|1128.67|1139.05|1128.25|2
1645059890000|2022-02-17 01:04:50|1139.57|1128.77|1139.57|1128.77|1139.57|1128.77|1139.57|1128.77|1
1645059900000|2022-02-17 01:05:00|1139.65|1128.85|1139.9|1129.1|1139.9|1129.1|1139.65|1128.85|2
1645059910000|2022-02-17 01:05:10|1140.15|1129.35|1140.19|1129.39|1140.19|1129.39|1140.15|1129.35|2
1645059920000|2022-02-17 01:05:20|1140.21|1129.41|1140.19|1129.39|1140.21|1129.41|1140.19|1129.39|2
1645059930000|2022-02-17 01:05:30|1140.21|1129.41|1140.85|1130.05|1140.88|1130.08|1139.9|1129.1|6
1645059950000|2022-02-17 01:05:50|1140.47|1129.67|1140.47|1129.67|1140.47|1129.67|1140.47|1129.67|1
1645059970000|2022-02-17 01:06:10|1140.36|1129.56|1140.36|1129.56|1140.47|1129.67|1140.36|1129.56|3
1645059980000|2022-02-17 01:06:20|1140.55|1129.75|1141.12|1130.32|1141.2|1130.4|1140.55|1129.75|4
1645060000000|2022-02-17 01:06:40|1141.25|1130.45|1141.19|1130.39|1141.25|1130.45|1141.19|1130.39|2
1645060010000|2022-02-17 01:06:50|1141.25|1130.45|1141.36|1130.56|1141.5|1130.7|1141.25|1130.45|4
1645060020000|2022-02-17 01:07:00|1141.7|1130.9|1141.7|1130.9|1141.7|1130.9|1141.7|1130.9|1
1645060040000|2022-02-17 01:07:20|1141.4|1130.6|1141.4|1130.6|1141.4|1130.6|1141.4|1130.6|1
1645060080000|2022-02-17 01:08:00|1141.25|1130.45|1141.25|1130.45|1141.25|1130.45|1141.25|1130.45|1
1645060110000|2022-02-17 01:08:30|1141.19|1130.39|1140.9|1130.1|1141.25|1130.45|1140.9|1130.1|4
1645060120000|2022-02-17 01:08:40|1140.4|1129.6|1139.9|1129.1|1140.4|1129.6|1139.9|1129.1|2
1645060140000|2022-02-17 01:09:00|1139.75|1128.95|1139.29|1128.49|1139.75|1128.95|1139.29|1128.49|3
1645060160000|2022-02-17 01:09:20|1139.25|1128.45|1138.87|1128.07|1139.25|1128.45|1138.87|1128.07|4
1645060170000|2022-02-17 01:09:30|1138.52|1127.72|1138.22|1127.42|1138.52|1127.72|1138.22|1127.42|3
1645060180000|2022-02-17 01:09:40|1138.19|1127.39|1138.32|1127.52|1138.44|1127.64|1138.19|1127.39|3
1645060190000|2022-02-17 01:09:50|1138.6|1127.8|1138.52|1127.72|1138.6|1127.8|1138.1|1127.3|4
1645060200000|2022-02-17 01:10:00|1138.39|1127.59|1138.47|1127.67|1138.47|1127.67|1138.34|1127.54|3
1645060210000|2022-02-17 01:10:10|1138.4|1127.6|1138.9|1128.1|1139.15|1128.35|1138.4|1127.6|5
1645060220000|2022-02-17 01:10:20|1138.75|1127.95|1138.9|1128.1|1138.9|1128.1|1138.75|1127.95|2
1645060260000|2022-02-17 01:11:00|1138.56|1127.76|1138.48|1127.68|1138.61|1127.81|1138.48|1127.68|4
1645060270000|2022-02-17 01:11:10|1138.34|1127.54|1141.09|1130.29|1141.09|1130.29|1138.34|1127.54|10
1645060280000|2022-02-17 01:11:20|1141.18|1130.38|1142.9|1132.1|1142.9|1132.1|1140.95|1130.15|15
1645060290000|2022-02-17 01:11:30|1142.89|1132.09|1142.65|1131.85|1142.89|1132.09|1142.65|1131.85|4
1645060300000|2022-02-17 01:11:40|1142.4|1131.6|1142.12|1131.32|1142.4|1131.6|1141.9|1131.1|7
1645060310000|2022-02-17 01:11:50|1141.9|1131.1|1142.15|1131.35|1142.4|1131.6|1141.9|1131.1|4
1645060320000|2022-02-17 01:12:00|1142.49|1131.69|1142.32|1131.52|1142.49|1131.69|1142.32|1131.52|2
1645060330000|2022-02-17 01:12:10|1141.9|1131.1|1142.25|1131.45|1142.67|1131.87|1141.9|1131.1|4
1645060340000|2022-02-17 01:12:20|1142.26|1131.46|1142.54|1131.74|1142.9|1132.1|1142.26|1131.46|5
1645060350000|2022-02-17 01:12:30|1142.29|1131.49|1141.79|1130.99|1142.4|1131.6|1141.79|1130.99|5
1645060360000|2022-02-17 01:12:40|1141.54|1130.74|1142.09|1131.29|1142.23|1131.43|1141.29|1130.49|5
1645060370000|2022-02-17 01:12:50|1142.04|1131.24|1141.79|1130.99|1142.04|1131.24|1141.79|1130.99|3
1645060380000|2022-02-17 01:13:00|1141.62|1130.82|1141.7|1130.9|1141.7|1130.9|1141.62|1130.82|2
1645060390000|2022-02-17 01:13:10|1141.69|1130.89|1140.98|1130.18|1141.69|1130.89|1140.29|1129.49|7
1645060400000|2022-02-17 01:13:20|1141.29|1130.49|1141.54|1130.74|1141.79|1130.99|1141.29|1130.49|3
1645060410000|2022-02-17 01:13:30|1141.5|1130.7|1141.5|1130.7|1141.5|1130.7|1141.5|1130.7|1
1645060420000|2022-02-17 01:13:40|1141.29|1130.49|1141.29|1130.49|1141.5|1130.7|1141.29|1130.49|3
1645060430000|2022-02-17 01:13:50|1140.9|1130.1|1141.9|1131.1|1141.9|1131.1|1140.9|1130.1|7
1645060470000|2022-02-17 01:14:30|1141.62|1130.82|1141.57|1130.77|1141.79|1130.99|1141.57|1130.77|6
1645060480000|2022-02-17 01:14:40|1141.29|1130.49|1141.15|1130.35|1141.29|1130.49|1140.9|1130.1|3
1645060500000|2022-02-17 01:15:00|1141.54|1130.74|1141.54|1130.74|1141.54|1130.74|1141.54|1130.74|1
1645060510000|2022-02-17 01:15:10|1141.15|1130.35|1140.9|1130.1|1141.15|1130.35|1140.9|1130.1|2
1645060530000|2022-02-17 01:15:30|1140.82|1130.02|1140.8|1130|1140.82|1130.02|1140.4|1129.6|4
1645060540000|2022-02-17 01:15:40|1140.4|1129.6|1140.62|1129.82|1140.62|1129.82|1140.4|1129.6|2
1645060550000|2022-02-17 01:15:50|1140.9|1130.1|1140.9|1130.1|1141.14|1130.34|1140.9|1130.1|5
1645060590000|2022-02-17 01:16:30|1141.01|1130.21|1140.9|1130.1|1141.01|1130.21|1140.9|1130.1|2
1645060600000|2022-02-17 01:16:40|1140.79|1129.99|1141.01|1130.21|1141.01|1130.21|1140.79|1129.99|4
1645060610000|2022-02-17 01:16:50|1140.96|1130.16|1141.35|1130.55|1141.35|1130.55|1140.96|1130.16|3
1645060620000|2022-02-17 01:17:00|1141.47|1130.67|1142.01|1131.21|1142.01|1131.21|1141.47|1130.67|4
1645060630000|2022-02-17 01:17:10|1142.05|1131.25|1142.9|1132.1|1142.9|1132.1|1142.05|1131.25|5
1645060680000|2022-02-17 01:18:00|1142.88|1132.08|1142.88|1132.08|1142.88|1132.08|1142.88|1132.08|1
1645060690000|2022-02-17 01:18:10|1142.9|1132.1|1142.9|1132.1|1142.9|1132.1|1142.9|1132.1|1
1645060710000|2022-02-17 01:18:30|1142.8|1132|1142.4|1131.6|1142.8|1132|1142.4|1131.6|2
1645060720000|2022-02-17 01:18:40|1141.9|1131.1|1141.9|1131.1|1141.9|1131.1|1141.9|1131.1|1
1645060730000|2022-02-17 01:18:50|1142.12|1131.32|1142.12|1131.32|1142.15|1131.35|1142.12|1131.32|3
1645060740000|2022-02-17 01:19:00|1142.22|1131.42|1142.19|1131.39|1142.22|1131.42|1142.19|1131.39|2
1645060750000|2022-02-17 01:19:10|1141.9|1131.1|1141.54|1130.74|1141.9|1131.1|1141.54|1130.74|3
1645060760000|2022-02-17 01:19:20|1141.5|1130.7|1141.44|1130.64|1141.5|1130.7|1141.44|1130.64|2
1645060780000|2022-02-17 01:19:40|1141.52|1130.72|1141.52|1130.72|1141.52|1130.72|1141.52|1130.72|1
1645060790000|2022-02-17 01:19:50|1141.6|1130.8|1141.8|1131|1141.8|1131|1141.57|1130.77|3
1645060810000|2022-02-17 01:20:10|1141.54|1130.74|1141.54|1130.74|1141.54|1130.74|1141.54|1130.74|1
1645060830000|2022-02-17 01:20:30|1141.32|1130.52|1141.54|1130.74|1141.54|1130.74|1141.04|1130.24|3
1645060840000|2022-02-17 01:20:40|1141.7|1130.9|1141.44|1130.64|1141.7|1130.9|1141.44|1130.64|3
1645060850000|2022-02-17 01:20:50|1141.24|1130.44|1140.9|1130.1|1141.24|1130.44|1140.9|1130.1|3
1645060860000|2022-02-17 01:21:00|1140.51|1129.71|1140.9|1130.1|1140.9|1130.1|1140.51|1129.71|4
1645060870000|2022-02-17 01:21:10|1140.97|1130.17|1140.9|1130.1|1140.97|1130.17|1140.9|1130.1|4
1645060900000|2022-02-17 01:21:40|1140.4|1129.6|1140.4|1129.6|1140.4|1129.6|1140.4|1129.6|1
1645060920000|2022-02-17 01:22:00|1140.8|1130|1140.65|1129.85|1140.9|1130.1|1140.62|1129.82|4
1645060940000|2022-02-17 01:22:20|1140.73|1129.93|1140.82|1130.02|1140.82|1130.02|1140.65|1129.85|3
1645060950000|2022-02-17 01:22:30|1140.73|1129.93|1140.9|1130.1|1140.9|1130.1|1140.73|1129.93|2
1645060980000|2022-02-17 01:23:00|1140.65|1129.85|1140.65|1129.85|1140.65|1129.85|1140.65|1129.85|1
1645060990000|2022-02-17 01:23:10|1140.71|1129.91|1140.65|1129.85|1140.71|1129.91|1140.65|1129.85|2
1645061010000|2022-02-17 01:23:30|1140.71|1129.91|1140.62|1129.82|1140.71|1129.91|1140.4|1129.6|6
1645061020000|2022-02-17 01:23:40|1140.4|1129.6|1140.4|1129.6|1140.4|1129.6|1140.4|1129.6|1
1645061030000|2022-02-17 01:23:50|1139.4|1128.6|1138.4|1127.6|1139.4|1128.6|1138.4|1127.6|3
1645061040000|2022-02-17 01:24:00|1138.17|1127.37|1138.21|1127.41|1138.5|1127.7|1138.12|1127.32|4
1645061050000|2022-02-17 01:24:10|1138.15|1127.35|1138.5|1127.7|1138.5|1127.7|1138.15|1127.35|3
1645061060000|2022-02-17 01:24:20|1138.28|1127.48|1138.29|1127.49|1138.29|1127.49|1138.28|1127.48|2
1645061070000|2022-02-17 01:24:30|1138.39|1127.59|1138.39|1127.59|1138.39|1127.59|1138.39|1127.59|1
1645061080000|2022-02-17 01:24:40|1138.1|1127.3|1138.9|1128.1|1138.9|1128.1|1138.09|1127.29|5
1645061100000|2022-02-17 01:25:00|1139.25|1128.45|1139.9|1129.1|1139.9|1129.1|1139.11|1128.31|4
1645061120000|2022-02-17 01:25:20|1139.86|1129.06|1139.86|1129.06|1139.86|1129.06|1139.86|1129.06|1
1645061130000|2022-02-17 01:25:30|1139.9|1129.1|1139.9|1129.1|1139.9|1129.1|1139.9|1129.1|1
1645061140000|2022-02-17 01:25:40|1139.75|1128.95|1138.9|1128.1|1139.75|1128.95|1138.9|1128.1|5
1645061160000|2022-02-17 01:26:00|1138.7|1127.9|1138.9|1128.1|1138.9|1128.1|1138.7|1127.9|2
1645061170000|2022-02-17 01:26:10|1138.86|1128.06|1138.86|1128.06|1138.86|1128.06|1138.86|1128.06|1
1645061200000|2022-02-17 01:26:40|1138.9|1128.1|1138.9|1128.1|1138.9|1128.1|1138.9|1128.1|1
1645061210000|2022-02-17 01:26:50|1138.88|1128.08|1139.09|1128.29|1139.35|1128.55|1138.88|1128.08|3
1645061220000|2022-02-17 01:27:00|1139.17|1128.37|1139.5|1128.7|1139.5|1128.7|1139.17|1128.37|5
1645061230000|2022-02-17 01:27:10|1139.75|1128.95|1139.9|1129.1|1140.09|1129.29|1139.75|1128.95|5
1645061240000|2022-02-17 01:27:20|1140.09|1129.29|1140.09|1129.29|1140.09|1129.29|1140.09|1129.29|1
1645061250000|2022-02-17 01:27:30|1140.15|1129.35|1140.15|1129.35|1140.15|1129.35|1140.15|1129.35|1
1645061270000|2022-02-17 01:27:50|1140.28|1129.48|1140.28|1129.48|1140.28|1129.48|1140.28|1129.48|1
1645061280000|2022-02-17 01:28:00|1140.19|1129.39|1140.15|1129.35|1140.4|1129.6|1140.15|1129.35|3
1645061290000|2022-02-17 01:28:10|1139.9|1129.1|1139.9|1129.1|1139.9|1129.1|1139.9|1129.1|1
1645061300000|2022-02-17 01:28:20|1139.69|1128.89|1139.55|1128.75|1139.69|1128.89|1139.55|1128.75|5
1645061310000|2022-02-17 01:28:30|1139.37|1128.57|1140.09|1129.29|1140.09|1129.29|1139.13|1128.33|8
1645061330000|2022-02-17 01:28:50|1140.15|1129.35|1139.9|1129.1|1140.43|1129.63|1139.9|1129.1|4
1645061340000|2022-02-17 01:29:00|1139.69|1128.89|1139.72|1128.92|1139.72|1128.92|1139.69|1128.89|2
1645061350000|2022-02-17 01:29:10|1139.9|1129.1|1139.67|1128.87|1139.9|1129.1|1139.67|1128.87|3
1645061360000|2022-02-17 01:29:20|1139.82|1129.02|1139.4|1128.6|1139.82|1129.02|1139.4|1128.6|3
1645061370000|2022-02-17 01:29:30|1139.78|1128.98|1139.62|1128.82|1139.78|1128.98|1139.62|1128.82|2
1645061380000|2022-02-17 01:29:40|1139.9|1129.1|1139.62|1128.82|1139.9|1129.1|1139.62|1128.82|2
1645061390000|2022-02-17 01:29:50|1139.75|1128.95|1139.72|1128.92|1139.75|1128.95|1139.65|1128.85|3
1645061400000|2022-02-17 01:30:00|1139.57|1128.77|1139.4|1128.6|1139.72|1128.92|1139.4|1128.6|3
1645061420000|2022-02-17 01:30:20|1138.9|1128.1|1138.56|1127.76|1138.9|1128.1|1138.56|1127.76|2
1645061440000|2022-02-17 01:30:40|1138.34|1127.54|1138.59|1127.79|1138.9|1128.1|1138.34|1127.54|5
1645061470000|2022-02-17 01:31:10|1138.5|1127.7|1138.4|1127.6|1138.5|1127.7|1138.4|1127.6|2
1645061480000|2022-02-17 01:31:20|1138.5|1127.7|1138.4|1127.6|1138.5|1127.7|1138.4|1127.6|2
1645061490000|2022-02-17 01:31:30|1138.29|1127.49|1138.9|1128.1|1138.9|1128.1|1138.13|1127.33|5
1645061510000|2022-02-17 01:31:50|1138.81|1128.01|1138.82|1128.02|1138.82|1128.02|1138.81|1128.01|2
1645061520000|2022-02-17 01:32:00|1139.26|1128.46|1139.18|1128.38|1139.26|1128.46|1139.18|1128.38|2
1645061530000|2022-02-17 01:32:10|1139.15|1128.35|1139.5|1128.7|1139.5|1128.7|1139.15|1128.35|2
1645061540000|2022-02-17 01:32:20|1139.12|1128.32|1138.9|1128.1|1139.12|1128.32|1138.9|1128.1|2
1645061560000|2022-02-17 01:32:40|1139.12|1128.32|1139.12|1128.32|1139.43|1128.63|1139.1|1128.3|7
1645061590000|2022-02-17 01:33:10|1138.9|1128.1|1139.12|1128.32|1139.12|1128.32|1138.9|1128.1|2
1645061620000|2022-02-17 01:33:40|1138.9|1128.1|1138.9|1128.1|1139.12|1128.32|1138.86|1128.06|4
1645061630000|2022-02-17 01:33:50|1138.98|1128.18|1139.22|1128.42|1139.22|1128.42|1138.98|1128.18|3
1645061670000|2022-02-17 01:34:30|1139.52|1128.72|1139.52|1128.72|1139.52|1128.72|1139.52|1128.72|1
1645061680000|2022-02-17 01:34:40|1139.62|1128.82|1139.62|1128.82|1139.62|1128.82|1139.62|1128.82|1
1645061690000|2022-02-17 01:34:50|1139.9|1129.1|1139.59|1128.79|1139.9|1129.1|1139.59|1128.79|2
1645061720000|2022-02-17 01:35:20|1139.62|1128.82|1139.62|1128.82|1139.62|1128.82|1139.62|1128.82|1
1645061750000|2022-02-17 01:35:50|1139.12|1128.32|1139.12|1128.32|1139.12|1128.32|1139.12|1128.32|1
1645061760000|2022-02-17 01:36:00|1138.86|1128.06|1138.9|1128.1|1139.1|1128.3|1138.86|1128.06|4
1645061780000|2022-02-17 01:36:20|1138.4|1127.6|1138.4|1127.6|1138.4|1127.6|1138.4|1127.6|1
1645061800000|2022-02-17 01:36:40|1137.9|1127.1|1137.52|1126.72|1137.9|1127.1|1137.34|1126.54|5
1645061810000|2022-02-17 01:36:50|1137.23|1126.43|1137.9|1127.1|1137.9|1127.1|1137.2|1126.4|4
1645061820000|2022-02-17 01:37:00|1137.93|1127.13|1137.93|1127.13|1137.93|1127.13|1137.93|1127.13|1
1645061830000|2022-02-17 01:37:10|1137.9|1127.1|1137.9|1127.1|1137.9|1127.1|1137.9|1127.1|1
1645061850000|2022-02-17 01:37:30|1137.93|1127.13|1137.9|1127.1|1137.93|1127.13|1137.9|1127.1|2
1645061860000|2022-02-17 01:37:40|1137.85|1127.05|1137.34|1126.54|1137.85|1127.05|1137.34|1126.54|3
1645061870000|2022-02-17 01:37:50|1137.52|1126.72|1137.52|1126.72|1137.52|1126.72|1137.52|1126.72|1
1645061880000|2022-02-17 01:38:00|1137.23|1126.43|1137.84|1127.04|1137.84|1127.04|1137.23|1126.43|3
1645061890000|2022-02-17 01:38:10|1137.9|1127.1|1138.02|1127.22|1138.02|1127.22|1137.9|1127.1|2
1645061900000|2022-02-17 01:38:20|1137.9|1127.1|1137.9|1127.1|1138.23|1127.43|1137.9|1127.1|3
1645061970000|2022-02-17 01:39:30|1138.07|1127.27|1137.9|1127.1|1138.23|1127.43|1137.9|1127.1|4
1645061990000|2022-02-17 01:39:50|1138.09|1127.29|1137.9|1127.1|1138.09|1127.29|1137.9|1127.1|2
1645062000000|2022-02-17 01:40:00|1137.56|1126.76|1137.56|1126.76|1137.56|1126.76|1137.56|1126.76|1
1645062010000|2022-02-17 01:40:10|1137.38|1126.58|1137.38|1126.58|1137.38|1126.58|1137.38|1126.58|1
1645062020000|2022-02-17 01:40:20|1137.62|1126.82|1137.62|1126.82|1137.62|1126.82|1137.62|1126.82|1
1645062030000|2022-02-17 01:40:30|1137.69|1126.89|1137.19|1126.39|1137.69|1126.89|1137.19|1126.39|3
1645062040000|2022-02-17 01:40:40|1137.38|1126.58|1136.9|1126.1|1137.38|1126.58|1136.9|1126.1|3
1645062050000|2022-02-17 01:40:50|1137.15|1126.35|1137.15|1126.35|1137.15|1126.35|1137.15|1126.35|1
1645062060000|2022-02-17 01:41:00|1137.4|1126.6|1137.4|1126.6|1137.4|1126.6|1137.4|1126.6|1
1645062080000|2022-02-17 01:41:20|1137.59|1126.79|1137.69|1126.89|1137.75|1126.95|1137.59|1126.79|3
1645062090000|2022-02-17 01:41:30|1137.4|1126.6|1137.9|1127.1|1138.04|1127.24|1137.4|1126.6|6
1645062110000|2022-02-17 01:41:50|1137.8|1127|1137.8|1127|1137.8|1127|1137.8|1127|1
1645062120000|2022-02-17 01:42:00|1137.69|1126.89|1137.69|1126.89|1137.69|1126.89|1137.4|1126.6|3
1645062170000|2022-02-17 01:42:50|1137.62|1126.82|1137.62|1126.82|1137.62|1126.82|1137.62|1126.82|1
1645062180000|2022-02-17 01:43:00|1137.65|1126.85|1137.65|1126.85|1137.65|1126.85|1137.4|1126.6|3
1645062190000|2022-02-17 01:43:10|1137.9|1127.1|1137.62|1126.82|1137.9|1127.1|1137.62|1126.82|2
1645062210000|2022-02-17 01:43:30|1137.4|1126.6|1136.19|1125.39|1137.62|1126.82|1136.19|1125.39|4
1645062220000|2022-02-17 01:43:40|1136.22|1125.42|1136.15|1125.35|1136.45|1125.65|1136.12|1125.32|6
1645062230000|2022-02-17 01:43:50|1136.37|1125.57|1136.68|1125.88|1136.82|1126.02|1136.15|1125.35|5
1645062240000|2022-02-17 01:44:00|1136.7|1125.9|1136.3|1125.5|1136.7|1125.9|1136.3|1125.5|2
1645062250000|2022-02-17 01:44:10|1136.32|1125.52|1135.9|1125.1|1136.32|1125.52|1135.9|1125.1|2
1645062270000|2022-02-17 01:44:30|1135.88|1125.08|1135.9|1125.1|1135.9|1125.1|1135.85|1125.05|3
1645062300000|2022-02-17 01:45:00|1135.95|1125.15|1135.9|1125.1|1135.95|1125.15|1135.9|1125.1|2
1645062310000|2022-02-17 01:45:10|1135.88|1125.08|1135.9|1125.1|1135.9|1125.1|1135.88|1125.08|2
1645062340000|2022-02-17 01:45:40|1136.09|1125.29|1136.9|1126.1|1136.9|1126.1|1136.09|1125.29|3
1645062350000|2022-02-17 01:45:50|1136.75|1125.95|1136.9|1126.1|1136.9|1126.1|1136.75|1125.95|3
1645062370000|2022-02-17 01:46:10|1136.34|1125.54|1136.34|1125.54|1136.34|1125.54|1136.34|1125.54|1
1645062380000|2022-02-17 01:46:20|1136.55|1125.75|1136.9|1126.1|1137.05|1126.25|1136.55|1125.75|3
1645062390000|2022-02-17 01:46:30|1137.12|1126.32|1136.9|1126.1|1137.12|1126.32|1136.9|1126.1|2
1645062400000|2022-02-17 01:46:40|1136.8|1126|1136.8|1126|1136.8|1126|1136.8|1126|1
1645062420000|2022-02-17 01:47:00|1136.99|1126.19|1137.09|1126.29|1137.09|1126.29|1136.99|1126.19|2
1645062430000|2022-02-17 01:47:10|1137.17|1126.37|1137.12|1126.32|1137.5|1126.7|1137.12|1126.32|3
1645062440000|2022-02-17 01:47:20|1137.5|1126.7|1137.46|1126.66|1137.5|1126.7|1137.17|1126.37|3
1645062450000|2022-02-17 01:47:30|1137.12|1126.32|1137.12|1126.32|1137.12|1126.32|1137.12|1126.32|1
1645062460000|2022-02-17 01:47:40|1137.55|1126.75|1137.55|1126.75|1137.55|1126.75|1137.55|1126.75|1
1645062470000|2022-02-17 01:47:50|1137.15|1126.35|1137.15|1126.35|1137.15|1126.35|1137.15|1126.35|1
1645062480000|2022-02-17 01:48:00|1137.26|1126.46|1136.66|1125.86|1137.26|1126.46|1136.66|1125.86|5
1645062490000|2022-02-17 01:48:10|1136.9|1126.1|1136.9|1126.1|1136.9|1126.1|1136.9|1126.1|1
1645062500000|2022-02-17 01:48:20|1136.65|1125.85|1136.65|1125.85|1136.65|1125.85|1136.65|1125.85|1
1645062510000|2022-02-17 01:48:30|1136.9|1126.1|1136.69|1125.89|1136.9|1126.1|1136.4|1125.6|5
1645062520000|2022-02-17 01:48:40|1136.4|1125.6|1137.19|1126.39|1137.19|1126.39|1136.4|1125.6|4
1645062530000|2022-02-17 01:48:50|1137.4|1126.6|1137.4|1126.6|1137.4|1126.6|1137.4|1126.6|1
1645062570000|2022-02-17 01:49:30|1136.9|1126.1|1136.9|1126.1|1136.9|1126.1|1136.9|1126.1|1
1645062600000|2022-02-17 01:50:00|1136.65|1125.85|1136.41|1125.61|1136.65|1125.85|1136.41|1125.61|2
1645062630000|2022-02-17 01:50:30|1136.16|1125.36|1135.9|1125.1|1136.16|1125.36|1135.9|1125.1|2
1645062640000|2022-02-17 01:50:40|1135.4|1124.6|1135.65|1124.85|1135.9|1125.1|1135.4|1124.6|7
1645062650000|2022-02-17 01:50:50|1135.62|1124.82|1134.9|1124.1|1135.62|1124.82|1134.9|1124.1|3
1645062660000|2022-02-17 01:51:00|1134.79|1123.99|1134.72|1123.92|1134.79|1123.99|1134.61|1123.81|3
1645062670000|2022-02-17 01:51:10|1134.71|1123.91|1134.71|1123.91|1134.71|1123.91|1134.71|1123.91|1
1645062680000|2022-02-17 01:51:20|1134.29|1123.49|1135.03|1124.23|1135.23|1124.43|1134.29|1123.49|6
1645062690000|2022-02-17 01:51:30|1135.23|1124.43|1135.23|1124.43|1135.23|1124.43|1135.23|1124.43|1
1645062710000|2022-02-17 01:51:50|1135.42|1124.62|1135.42|1124.62|1135.42|1124.62|1135.42|1124.62|1
1645062720000|2022-02-17 01:52:00|1135.45|1124.65|1135.45|1124.65|1135.45|1124.65|1135.45|1124.65|1
1645062730000|2022-02-17 01:52:10|1135.23|1124.43|1134.8|1124|1135.23|1124.43|1134.8|1124|4
1645062740000|2022-02-17 01:52:20|1134.62|1123.82|1134.62|1123.82|1134.62|1123.82|1134.62|1123.82|1
1645062760000|2022-02-17 01:52:40|1134.4|1123.6|1134.9|1124.1|1134.9|1124.1|1134.4|1123.6|3
1645062770000|2022-02-17 01:52:50|1134.62|1123.82|1134.62|1123.82|1134.69|1123.89|1134.62|1123.82|3
1645062780000|2022-02-17 01:53:00|1134.69|1123.89|1134.9|1124.1|1134.9|1124.1|1134.15|1123.35|5
1645062790000|2022-02-17 01:53:10|1135.15|1124.35|1135.4|1124.6|1135.4|1124.6|1135.15|1124.35|2
1645062800000|2022-02-17 01:53:20|1134.9|1124.1|1134.82|1124.02|1134.9|1124.1|1134.1|1123.3|4
1645062810000|2022-02-17 01:53:30|1134.4|1123.6|1134.9|1124.1|1134.9|1124.1|1134.4|1123.6|4
1645062820000|2022-02-17 01:53:40|1135|1124.2|1134.9|1124.1|1135|1124.2|1134.9|1124.1|2
1645062860000|2022-02-17 01:54:20|1135.15|1124.35|1135.59|1124.79|1135.9|1125.1|1135.15|1124.35|4
1645062870000|2022-02-17 01:54:30|1135.71|1124.91|1136.15|1125.35|1136.46|1125.66|1135.71|1124.91|4
1645062880000|2022-02-17 01:54:40|1136.09|1125.29|1135.9|1125.1|1136.09|1125.29|1135.9|1125.1|2
1645062900000|2022-02-17 01:55:00|1135.65|1124.85|1135.72|1124.92|1135.72|1124.92|1135.65|1124.85|2
1645062910000|2022-02-17 01:55:10|1135.62|1124.82|1135.74|1124.94|1135.74|1124.94|1135.62|1124.82|2
1645062920000|2022-02-17 01:55:20|1135.96|1125.16|1136.43|1125.63|1136.74|1125.94|1135.96|1125.16|4
1645062930000|2022-02-17 01:55:30|1136.09|1125.29|1136.25|1125.45|1136.53|1125.73|1136.09|1125.29|7
1645062940000|2022-02-17 01:55:40|1136.9|1126.1|1136.12|1125.32|1136.9|1126.1|1136.12|1125.32|4
1645062950000|2022-02-17 01:55:50|1135.9|1125.1|1135.9|1125.1|1135.9|1125.1|1135.8|1125|4
1645062960000|2022-02-17 01:56:00|1135.8|1125|1135.9|1125.1|1135.9|1125.1|1135.65|1124.85|3
1645062970000|2022-02-17 01:56:10|1135.65|1124.85|1135.4|1124.6|1135.65|1124.85|1135.4|1124.6|3
1645062990000|2022-02-17 01:56:30|1134.9|1124.1|1134.9|1124.1|1134.9|1124.1|1134.9|1124.1|1
1645063030000|2022-02-17 01:57:10|1134.82|1124.02|1134.62|1123.82|1134.82|1124.02|1134.62|1123.82|3
1645063070000|2022-02-17 01:57:50|1134.9|1124.1|1134.62|1123.82|1134.9|1124.1|1134.62|1123.82|4
1645063080000|2022-02-17 01:58:00|1134.9|1124.1|1134.62|1123.82|1134.9|1124.1|1134.59|1123.79|3
1645063090000|2022-02-17 01:58:10|1134.59|1123.79|1134.59|1123.79|1134.62|1123.82|1134.59|1123.79|3
1645063100000|2022-02-17 01:58:20|1134.62|1123.82|1134.59|1123.79|1134.62|1123.82|1134.59|1123.79|2
1645063120000|2022-02-17 01:58:40|1134.9|1124.1|1134.9|1124.1|1134.9|1124.1|1134.9|1124.1|1
1645063130000|2022-02-17 01:58:50|1134.59|1123.79|1134.9|1124.1|1134.9|1124.1|1134.4|1123.6|3
1645063140000|2022-02-17 01:59:00|1134.59|1123.79|1134.59|1123.79|1134.59|1123.79|1134.59|1123.79|1
1645063150000|2022-02-17 01:59:10|1134.9|1124.1|1134.9|1124.1|1134.9|1124.1|1134.9|1124.1|1
1645063180000|2022-02-17 01:59:40|1134.65|1123.85|1134.65|1123.85|1134.9|1124.1|1134.65|1123.85|3
1645063200000|2022-02-17 02:00:00|1134.9|1124.1|1134.65|1123.85|1134.9|1124.1|1134.65|1123.85|2
1645063210000|2022-02-17 02:00:10|1134.9|1124.1|1134.65|1123.85|1134.9|1124.1|1134.65|1123.85|2
1645063220000|2022-02-17 02:00:20|1134.67|1123.87|1134.67|1123.87|1134.67|1123.87|1134.67|1123.87|1
1645063230000|2022-02-17 02:00:30|1134.8|1124|1135.23|1124.43|1135.23|1124.43|1134.8|1124|4
1645063250000|2022-02-17 02:00:50|1134.9|1124.1|1135.04|1124.24|1135.04|1124.24|1134.9|1124.1|2
1645063270000|2022-02-17 02:01:10|1135.23|1124.43|1134.69|1123.89|1135.23|1124.43|1134.69|1123.89|4
1645063290000|2022-02-17 02:01:30|1134.65|1123.85|1134.65|1123.85|1134.65|1123.85|1134.65|1123.85|1
1645063310000|2022-02-17 02:01:50|1134.9|1124.1|1134.62|1123.82|1134.9|1124.1|1134.62|1123.82|2
1645063320000|2022-02-17 02:02:00|1134.59|1123.79|1134.59|1123.79|1134.59|1123.79|1134.59|1123.79|1
1645063380000|2022-02-17 02:03:00|1134.9|1124.1|1134.9|1124.1|1134.9|1124.1|1134.4|1123.6|5
1645063400000|2022-02-17 02:03:20|1134.82|1124.02|1134.82|1124.02|1134.82|1124.02|1134.82|1124.02|1
1645063410000|2022-02-17 02:03:30|1134.56|1123.76|1134.69|1123.89|1134.69|1123.89|1134.56|1123.76|2
1645063440000|2022-02-17 02:04:00|1134.4|1123.6|1134.9|1124.1|1135.03|1124.23|1134.4|1123.6|4
1645063450000|2022-02-17 02:04:10|1134.77|1123.97|1134.69|1123.89|1134.77|1123.97|1134.69|1123.89|2
1645063460000|2022-02-17 02:04:20|1134.9|1124.1|1134.69|1123.89|1134.9|1124.1|1134.69|1123.89|2
1645063510000|2022-02-17 02:05:10|1134.59|1123.79|1134.72|1123.92|1134.72|1123.92|1134.59|1123.79|2
1645063530000|2022-02-17 02:05:30|1134.6|1123.8|1134.6|1123.8|1134.6|1123.8|1134.6|1123.8|1
1645063540000|2022-02-17 02:05:40|1134.72|1123.92|1134.69|1123.89|1134.77|1123.97|1134.69|1123.89|3
1645063550000|2022-02-17 02:05:50|1134.65|1123.85|1133.4|1122.6|1134.65|1123.85|1133.4|1122.6|4
1645063560000|2022-02-17 02:06:00|1133.18|1122.38|1132.9|1122.1|1133.18|1122.38|1132.9|1122.1|2
1645063620000|2022-02-17 02:07:00|1132.96|1122.16|1133.9|1123.1|1133.9|1123.1|1132.9|1122.1|4
1645063630000|2022-02-17 02:07:10|1133.87|1123.07|1133.87|1123.07|1133.87|1123.07|1133.87|1123.07|1
1645063640000|2022-02-17 02:07:20|1133.9|1123.1|1133.9|1123.1|1133.9|1123.1|1133.9|1123.1|1
1645063650000|2022-02-17 02:07:30|1133.8|1123|1133.3|1122.5|1133.8|1123|1133.3|1122.5|3
1645063660000|2022-02-17 02:07:40|1133.9|1123.1|1134.12|1123.32|1134.12|1123.32|1133.86|1123.06|4
1645063670000|2022-02-17 02:07:50|1134.24|1123.44|1134.24|1123.44|1134.24|1123.44|1134.24|1123.44|1
1645063680000|2022-02-17 02:08:00|1134.5|1123.7|1134.3|1123.5|1134.5|1123.7|1134.3|1123.5|2
1645063690000|2022-02-17 02:08:10|1134.55|1123.75|1134.57|1123.77|1134.57|1123.77|1133.9|1123.1|6
1645063700000|2022-02-17 02:08:20|1134.66|1123.86|1134.9|1124.1|1134.9|1124.1|1134.66|1123.86|2
1645063710000|2022-02-17 02:08:30|1134.66|1123.86|1134.9|1124.1|1134.9|1124.1|1134.66|1123.86|2
1645063730000|2022-02-17 02:08:50|1134.75|1123.95|1134.75|1123.95|1134.75|1123.95|1134.75|1123.95|1
1645063740000|2022-02-17 02:09:00|1134.9|1124.1|1134.9|1124.1|1134.9|1124.1|1134.9|1124.1|1
1645063760000|2022-02-17 02:09:20|1134.8|1124|1134.9|1124.1|1134.9|1124.1|1134.8|1124|2
1645063820000|2022-02-17 02:10:20|1134.88|1124.08|1134.88|1124.08|1134.88|1124.08|1134.88|1124.08|1
1645063830000|2022-02-17 02:10:30|1134.86|1124.06|1134.9|1124.1|1134.9|1124.1|1134.86|1124.06|2
1645063890000|2022-02-17 02:11:30|1134.88|1124.08|1134.9|1124.1|1134.9|1124.1|1134.88|1124.08|2
1645063920000|2022-02-17 02:12:00|1134.88|1124.08|1134.85|1124.05|1134.88|1124.08|1134.85|1124.05|2
1645063930000|2022-02-17 02:12:10|1134.9|1124.1|1134.9|1124.1|1134.9|1124.1|1134.9|1124.1|1
1645063960000|2022-02-17 02:12:40|1135.4|1124.6|1135.15|1124.35|1135.4|1124.6|1135.15|1124.35|2
1645063970000|2022-02-17 02:12:50|1135.34|1124.54|1135.15|1124.35|1135.34|1124.54|1135.13|1124.33|3
1645064000000|2022-02-17 02:13:20|1135.37|1124.57|1135.37|1124.57|1135.37|1124.57|1135.37|1124.57|1
1645064020000|2022-02-17 02:13:40|1135.4|1124.6|1135.33|1124.53|1135.62|1124.82|1135.33|1124.53|4
1645064040000|2022-02-17 02:14:00|1135.12|1124.32|1134.9|1124.1|1135.12|1124.32|1134.9|1124.1|2
1645064050000|2022-02-17 02:14:10|1134.62|1123.82|1134.62|1123.82|1134.62|1123.82|1134.62|1123.82|1
1645064070000|2022-02-17 02:14:30|1134.37|1123.57|1134.37|1123.57|1134.37|1123.57|1134.37|1123.57|1
1645064080000|2022-02-17 02:14:40|1134.62|1123.82|1134.62|1123.82|1134.62|1123.82|1134.62|1123.82|1
1645064100000|2022-02-17 02:15:00|1134.9|1124.1|1134.09|1123.29|1134.9|1124.1|1134.09|1123.29|3
1645064110000|2022-02-17 02:15:10|1134.4|1123.6|1134.15|1123.35|1134.4|1123.6|1134.12|1123.32|4
1645064120000|2022-02-17 02:15:20|1134.57|1123.77|1134.57|1123.77|1134.57|1123.77|1134.57|1123.77|1
1645064130000|2022-02-17 02:15:30|1134.15|1123.35|1134.88|1124.08|1134.9|1124.1|1134.15|1123.35|3
1645064140000|2022-02-17 02:15:40|1134.85|1124.05|1134.29|1123.49|1134.85|1124.05|1134.29|1123.49|2
1645064150000|2022-02-17 02:15:50|1134.5|1123.7|1134.29|1123.49|1134.5|1123.7|1134.29|1123.49|2
1645064160000|2022-02-17 02:16:00|1134.22|1123.42|1134.22|1123.42|1134.29|1123.49|1134|1123.2|4
1645064170000|2022-02-17 02:16:10|1134.12|1123.32|1134.12|1123.32|1134.12|1123.32|1134.12|1123.32|1
1645064190000|2022-02-17 02:16:30|1133.9|1123.1|1133.9|1123.1|1133.9|1123.1|1133.9|1123.1|1
1645064200000|2022-02-17 02:16:40|1133.65|1122.85|1133.9|1123.1|1133.9|1123.1|1133.65|1122.85|3
1645064230000|2022-02-17 02:17:10|1134.12|1123.32|1134.24|1123.44|1134.24|1123.44|1134.12|1123.32|2
1645064240000|2022-02-17 02:17:20|1134.19|1123.39|1134.18|1123.38|1134.19|1123.39|1134.18|1123.38|2
1645064250000|2022-02-17 02:17:30|1134.15|1123.35|1134.12|1123.32|1134.45|1123.65|1134.12|1123.32|4
1645064260000|2022-02-17 02:17:40|1133.9|1123.1|1133.57|1122.77|1133.9|1123.1|1133.57|1122.77|2
1645064270000|2022-02-17 02:17:50|1133.56|1122.76|1133.41|1122.61|1133.56|1122.76|1133.41|1122.61|2
1645064280000|2022-02-17 02:18:00|1133.25|1122.45|1133.25|1122.45|1133.6|1122.8|1133.25|1122.45|4
1645064290000|2022-02-17 02:18:10|1133.34|1122.54|1133.34|1122.54|1133.34|1122.54|1133.34|1122.54|1
1645064300000|2022-02-17 02:18:20|1133.3|1122.5|1133.3|1122.5|1133.3|1122.5|1133.3|1122.5|1
1645064310000|2022-02-17 02:18:30|1133.34|1122.54|1133.27|1122.47|1133.55|1122.75|1133.27|1122.47|3
1645064320000|2022-02-17 02:18:40|1133.37|1122.57|1133.37|1122.57|1133.37|1122.57|1133.37|1122.57|1
1645064340000|2022-02-17 02:19:00|1133.44|1122.64|1133.44|1122.64|1133.44|1122.64|1133.44|1122.64|1
1645064360000|2022-02-17 02:19:20|1133.4|1122.6|1133.4|1122.6|1133.4|1122.6|1133.4|1122.6|1
1645064370000|2022-02-17 02:19:30|1133.39|1122.59|1132.9|1122.1|1133.6|1122.8|1132.9|1122.1|5
1645064400000|2022-02-17 02:20:00|1133.15|1122.35|1133.15|1122.35|1133.15|1122.35|1133.15|1122.35|1
1645064410000|2022-02-17 02:20:10|1132.9|1122.1|1132.51|1121.71|1132.9|1122.1|1132.51|1121.71|3
1645064420000|2022-02-17 02:20:20|1132.9|1122.1|1132.8|1122|1132.9|1122.1|1132.8|1122|2
1645064440000|2022-02-17 02:20:40|1132.6|1121.8|1132.23|1121.43|1132.6|1121.8|1132.23|1121.43|7
1645064460000|2022-02-17 02:21:00|1132.01|1121.21|1131.9|1121.1|1132.01|1121.21|1131.9|1121.1|2
1645064470000|2022-02-17 02:21:10|1131.69|1120.89|1131.82|1121.02|1131.82|1121.02|1131.69|1120.89|2
1645064480000|2022-02-17 02:21:20|1131.8|1121|1131.9|1121.1|1131.9|1121.1|1131.1|1120.3|4
1645064490000|2022-02-17 02:21:30|1131.69|1120.89|1131.69|1120.89|1131.69|1120.89|1131.69|1120.89|1
1645064520000|2022-02-17 02:22:00|1131.71|1120.91|1131.65|1120.85|1131.71|1120.91|1131.65|1120.85|2
1645064550000|2022-02-17 02:22:30|1131.4|1120.6|1131.4|1120.6|1131.4|1120.6|1131.4|1120.6|1
1645064560000|2022-02-17 02:22:40|1131.51|1120.71|1132.15|1121.35|1132.26|1121.46|1131.51|1120.71|3
1645064570000|2022-02-17 02:22:50|1132.21|1121.41|1132.21|1121.41|1132.21|1121.41|1132.21|1121.41|1
1645064580000|2022-02-17 02:23:00|1132.26|1121.46|1132.26|1121.46|1132.26|1121.46|1132.26|1121.46|1
1645064590000|2022-02-17 02:23:10|1132.34|1121.54|1131.9|1121.1|1132.55|1121.75|1131.9|1121.1|6
1645064600000|2022-02-17 02:23:20|1132.09|1121.29|1130.9|1120.1|1132.09|1121.29|1130.9|1120.1|4
1645064610000|2022-02-17 02:23:30|1130.8|1120|1131.15|1120.35|1131.45|1120.65|1130.8|1120|8
1645064620000|2022-02-17 02:23:40|1131.17|1120.37|1130.9|1120.1|1131.46|1120.66|1130.9|1120.1|4
1645064630000|2022-02-17 02:23:50|1130.75|1119.95|1130.9|1120.1|1130.93|1120.13|1130.75|1119.95|4
1645064640000|2022-02-17 02:24:00|1130.93|1120.13|1130.93|1120.13|1130.95|1120.15|1130.9|1120.1|4
1645064650000|2022-02-17 02:24:10|1130.9|1120.1|1130.9|1120.1|1130.9|1120.1|1130.9|1120.1|1
1645064660000|2022-02-17 02:24:20|1130.93|1120.13|1130.9|1120.1|1130.93|1120.13|1130.9|1120.1|2
1645064670000|2022-02-17 02:24:30|1130.85|1120.05|1130.63|1119.83|1130.85|1120.05|1130.63|1119.83|2
1645064680000|2022-02-17 02:24:40|1130.62|1119.82|1130.35|1119.55|1130.62|1119.82|1130.35|1119.55|3
1645064690000|2022-02-17 02:24:50|1130.09|1119.29|1130.6|1119.8|1130.63|1119.83|1130.09|1119.29|5
1645064700000|2022-02-17 02:25:00|1130.63|1119.83|1130.9|1120.1|1130.9|1120.1|1130.13|1119.33|9
1645064710000|2022-02-17 02:25:10|1130.41|1119.61|1130.9|1120.1|1130.9|1120.1|1130.41|1119.61|4
1645064720000|2022-02-17 02:25:20|1130.6|1119.8|1130.4|1119.6|1130.6|1119.8|1130.4|1119.6|3
1645064730000|2022-02-17 02:25:30|1130.52|1119.72|1130.9|1120.1|1130.9|1120.1|1130.52|1119.72|5
1645064750000|2022-02-17 02:25:50|1130.56|1119.76|1130.53|1119.73|1130.56|1119.76|1130.53|1119.73|2
1645064760000|2022-02-17 02:26:00|1130.45|1119.65|1130.24|1119.44|1130.45|1119.65|1130.24|1119.44|2
1645064770000|2022-02-17 02:26:10|1129.95|1119.15|1130.39|1119.59|1130.6|1119.8|1129.95|1119.15|4
1645064790000|2022-02-17 02:26:30|1130.1|1119.3|1130.9|1120.1|1130.9|1120.1|1130.1|1119.3|4
1645064800000|2022-02-17 02:26:40|1130.85|1120.05|1130.85|1120.05|1130.85|1120.05|1130.85|1120.05|1
1645064810000|2022-02-17 02:26:50|1130.15|1119.35|1131.09|1120.29|1131.09|1120.29|1130.11|1119.31|6
1645064820000|2022-02-17 02:27:00|1131.17|1120.37|1130.55|1119.75|1131.35|1120.55|1130.55|1119.75|5
1645064830000|2022-02-17 02:27:10|1130.61|1119.81|1130.61|1119.81|1130.61|1119.81|1130.61|1119.81|1
1645064840000|2022-02-17 02:27:20|1130.54|1119.74|1130.36|1119.56|1130.55|1119.75|1130.36|1119.56|3
1645064860000|2022-02-17 02:27:40|1130.34|1119.54|1130.34|1119.54|1130.34|1119.54|1130.05|1119.25|3
1645064870000|2022-02-17 02:27:50|1130.05|1119.25|1129.65|1118.85|1130.05|1119.25|1129.65|1118.85|3
1645064880000|2022-02-17 02:28:00|1129.4|1118.6|1128.9|1118.1|1129.4|1118.6|1128.9|1118.1|3
1645064890000|2022-02-17 02:28:10|1128.22|1117.42|1128.4|1117.6|1128.55|1117.75|1128.22|1117.42|3
1645064920000|2022-02-17 02:28:40|1128.44|1117.64|1128.44|1117.64|1128.44|1117.64|1128.44|1117.64|1
1645064940000|2022-02-17 02:29:00|1128.6|1117.8|1128.6|1117.8|1128.6|1117.8|1128.6|1117.8|1
1645064950000|2022-02-17 02:29:10|1128.3|1117.5|1128.09|1117.29|1128.55|1117.75|1128.09|1117.29|6
1645064960000|2022-02-17 02:29:20|1127.9|1117.1|1127.9|1117.1|1128.4|1117.6|1127.9|1117.1|4
1645064980000|2022-02-17 02:29:40|1128.2|1117.4|1128.19|1117.39|1128.55|1117.75|1128.19|1117.39|4
1645064990000|2022-02-17 02:29:50|1128.12|1117.32|1127.9|1117.1|1128.12|1117.32|1127.71|1116.91|4
1645065000000|2022-02-17 02:30:00|1127.8|1117|1127.8|1117|1127.8|1117|1127.8|1117|1
1645065020000|2022-02-17 02:30:20|1127.7|1116.9|1128.09|1117.29|1128.09|1117.29|1127.7|1116.9|3
1645065050000|2022-02-17 02:30:50|1128.31|1117.51|1128.19|1117.39|1128.53|1117.73|1128.19|1117.39|3
1645065060000|2022-02-17 02:31:00|1128.55|1117.75|1128.19|1117.39|1128.55|1117.75|1128.19|1117.39|2
1645065070000|2022-02-17 02:31:10|1128.6|1117.8|1128.6|1117.8|1128.6|1117.8|1128.6|1117.8|1
1645065080000|2022-02-17 02:31:20|1128.65|1117.85|1128.15|1117.35|1128.65|1117.85|1128.15|1117.35|7
1645065090000|2022-02-17 02:31:30|1128.12|1117.32|1128.12|1117.32|1128.12|1117.32|1128.12|1117.32|1
1645065100000|2022-02-17 02:31:40|1128.6|1117.8|1128.28|1117.48|1128.6|1117.8|1128.28|1117.48|2
1645065110000|2022-02-17 02:31:50|1128.15|1117.35|1129.3|1118.5|1129.75|1118.95|1127.9|1117.1|12
1645065120000|2022-02-17 02:32:00|1129.07|1118.27|1129.4|1118.6|1129.4|1118.6|1129.07|1118.27|3
1645065130000|2022-02-17 02:32:10|1129.75|1118.95|1130.5|1119.7|1130.5|1119.7|1129.4|1118.6|6
1645065140000|2022-02-17 02:32:20|1130.15|1119.35|1129.65|1118.85|1130.55|1119.75|1129.65|1118.85|8
1645065150000|2022-02-17 02:32:30|1129.9|1119.1|1129.65|1118.85|1129.9|1119.1|1129.65|1118.85|2
1645065160000|2022-02-17 02:32:40|1129.21|1118.41|1129.15|1118.35|1129.5|1118.7|1129.15|1118.35|3
1645065170000|2022-02-17 02:32:50|1128.9|1118.1|1129.15|1118.35|1129.15|1118.35|1128.9|1118.1|2
1645065180000|2022-02-17 02:33:00|1128.9|1118.1|1129.12|1118.32|1129.15|1118.35|1128.9|1118.1|5
1645065190000|2022-02-17 02:33:10|1128.9|1118.1|1128.4|1117.6|1128.9|1118.1|1128.4|1117.6|4
1645065200000|2022-02-17 02:33:20|1128.15|1117.35|1128.75|1117.95|1128.75|1117.95|1128.15|1117.35|3
1645065210000|2022-02-17 02:33:30|1128.9|1118.1|1128.55|1117.75|1128.9|1118.1|1128.55|1117.75|5
1645065220000|2022-02-17 02:33:40|1128.4|1117.6|1128.9|1118.1|1128.9|1118.1|1128.01|1117.21|6
1645065240000|2022-02-17 02:34:00|1129.09|1118.29|1128.9|1118.1|1129.09|1118.29|1128.9|1118.1|4
1645065250000|2022-02-17 02:34:10|1128.75|1117.95|1128.9|1118.1|1128.9|1118.1|1128.75|1117.95|3
1645065260000|2022-02-17 02:34:20|1129.09|1118.29|1128.9|1118.1|1129.09|1118.29|1128.9|1118.1|4
1645065270000|2022-02-17 02:34:30|1129.09|1118.29|1128.9|1118.1|1129.09|1118.29|1128.9|1118.1|2
1645065280000|2022-02-17 02:34:40|1129.09|1118.29|1128.9|1118.1|1129.09|1118.29|1128.9|1118.1|2
1645065290000|2022-02-17 02:34:50|1128.86|1118.06|1128.9|1118.1|1129.36|1118.56|1128.86|1118.06|3
1645065300000|2022-02-17 02:35:00|1129.09|1118.29|1129.07|1118.27|1129.09|1118.29|1128.9|1118.1|3
1645065310000|2022-02-17 02:35:10|1129.09|1118.29|1129.09|1118.29|1129.09|1118.29|1129.09|1118.29|1
1645065320000|2022-02-17 02:35:20|1129.55|1118.75|1129.12|1118.32|1129.55|1118.75|1129.12|1118.32|3
1645065360000|2022-02-17 02:36:00|1129.34|1118.54|1129.34|1118.54|1129.58|1118.78|1129.22|1118.42|5
1645065380000|2022-02-17 02:36:20|1129.63|1118.83|1129.34|1118.54|1129.63|1118.83|1129.34|1118.54|2
1645065420000|2022-02-17 02:37:00|1129.27|1118.47|1129.27|1118.47|1129.27|1118.47|1129.27|1118.47|1
1645065430000|2022-02-17 02:37:10|1129.34|1118.54|1129.34|1118.54|1129.34|1118.54|1129.34|1118.54|1
1645065440000|2022-02-17 02:37:20|1129.59|1118.79|1129.59|1118.79|1129.59|1118.79|1129.59|1118.79|1
1645065460000|2022-02-17 02:37:40|1129.87|1119.07|1129.59|1118.79|1129.87|1119.07|1129.59|1118.79|2
1645065480000|2022-02-17 02:38:00|1129.09|1118.29|1129.09|1118.29|1129.09|1118.29|1129.09|1118.29|1
1645065500000|2022-02-17 02:38:20|1128.9|1118.1|1128.9|1118.1|1128.9|1118.1|1128.9|1118.1|1
1645065520000|2022-02-17 02:38:40|1129.09|1118.29|1129.12|1118.32|1129.4|1118.6|1129.09|1118.29|3
1645065540000|2022-02-17 02:39:00|1129.17|1118.37|1129.25|1118.45|1129.5|1118.7|1129.12|1118.32|5
1645065550000|2022-02-17 02:39:10|1129.35|1118.55|1129.35|1118.55|1129.35|1118.55|1129.04|1118.24|3
1645065560000|2022-02-17 02:39:20|1129.04|1118.24|1130.05|1119.25|1130.31|1119.51|1129.04|1118.24|7
1645065590000|2022-02-17 02:39:50|1129.98|1119.18|1129.79|1118.99|1129.98|1119.18|1129.79|1118.99|2
1645065600000|2022-02-17 02:40:00|1129.58|1118.78|1129.58|1118.78|1129.58|1118.78|1129.58|1118.78|1
1645065620000|2022-02-17 02:40:20|1129.52|1118.72|1129.52|1118.72|1129.52|1118.72|1129.52|1118.72|1
1645065630000|2022-02-17 02:40:30|1129.15|1118.35|1129.57|1118.77|1129.57|1118.77|1129.15|1118.35|2
1645065640000|2022-02-17 02:40:40|1129.15|1118.35|1129.9|1119.1|1129.95|1119.15|1129.1|1118.3|4
1645065660000|2022-02-17 02:41:00|1130.53|1119.73|1130.86|1120.06|1130.86|1120.06|1130.53|1119.73|3
1645065670000|2022-02-17 02:41:10|1130.9|1120.1|1130.9|1120.1|1130.9|1120.1|1130.9|1120.1|1
1645065680000|2022-02-17 02:41:20|1130.75|1119.95|1130.75|1119.95|1130.75|1119.95|1130.67|1119.87|3
1645065690000|2022-02-17 02:41:30|1130.8|1120|1130.8|1120|1130.8|1120|1130.8|1120|1
1645065700000|2022-02-17 02:41:40|1130.4|1119.6|1130.28|1119.48|1130.4|1119.6|1130.28|1119.48|2
1645065720000|2022-02-17 02:42:00|1130.19|1119.39|1130.19|1119.39|1130.19|1119.39|1130.19|1119.39|1
1645065730000|2022-02-17 02:42:10|1130.28|1119.48|1130.28|1119.48|1130.28|1119.48|1130.28|1119.48|1
1645065740000|2022-02-17 02:42:20|1130.19|1119.39|1130.03|1119.23|1130.19|1119.39|1130.03|1119.23|2
1645065750000|2022-02-17 02:42:30|1130.31|1119.51|1130.19|1119.39|1130.31|1119.51|1130.19|1119.39|2
1645065800000|2022-02-17 02:43:20|1130.44|1119.64|1130.44|1119.64|1130.44|1119.64|1130.44|1119.64|1
1645065830000|2022-02-17 02:43:50|1130.29|1119.49|1130.44|1119.64|1130.44|1119.64|1130.29|1119.49|2
1645065840000|2022-02-17 02:44:00|1130.39|1119.59|1130.44|1119.64|1130.44|1119.64|1130.39|1119.59|2
1645065850000|2022-02-17 02:44:10|1130.15|1119.35|1130.9|1120.1|1130.9|1120.1|1130.15|1119.35|2
1645065860000|2022-02-17 02:44:20|1130.86|1120.06|1130.69|1119.89|1130.9|1120.1|1130.69|1119.89|4
1645065870000|2022-02-17 02:44:30|1130.65|1119.85|1130.65|1119.85|1130.65|1119.85|1130.65|1119.85|1
1645065880000|2022-02-17 02:44:40|1130.9|1120.1|1130.59|1119.79|1130.9|1120.1|1130.4|1119.6|3
1645065890000|2022-02-17 02:44:50|1130.4|1119.6|1130.62|1119.82|1130.9|1120.1|1130.4|1119.6|3
1645065910000|2022-02-17 02:45:10|1130.9|1120.1|1130.62|1119.82|1130.9|1120.1|1130.62|1119.82|2
1645065920000|2022-02-17 02:45:20|1130.9|1120.1|1130.9|1120.1|1130.9|1120.1|1130.9|1120.1|1
1645065930000|2022-02-17 02:45:30|1130.59|1119.79|1130.59|1119.79|1130.59|1119.79|1130.59|1119.79|1
1645065960000|2022-02-17 02:46:00|1130.09|1119.29|1129.9|1119.1|1130.09|1119.29|1129.3|1118.5|7
1645065970000|2022-02-17 02:46:10|1129.81|1119.01|1129.81|1119.01|1129.81|1119.01|1129.65|1118.85|3
1645065980000|2022-02-17 02:46:20|1130.01|1119.21|1130.01|1119.21|1130.01|1119.21|1130.01|1119.21|1
1645066000000|2022-02-17 02:46:40|1129.9|1119.1|1129.65|1118.85|1129.9|1119.1|1129.65|1118.85|2
1645066040000|2022-02-17 02:47:20|1129.29|1118.49|1129.01|1118.21|1129.29|1118.49|1129.01|1118.21|3
1645066050000|2022-02-17 02:47:30|1128.9|1118.1|1128.8|1118|1128.9|1118.1|1128.8|1118|2
1645066060000|2022-02-17 02:47:40|1128.9|1118.1|1128.62|1117.82|1128.9|1118.1|1128.62|1117.82|2
1645066070000|2022-02-17 02:47:50|1128.9|1118.1|1128.22|1117.42|1128.9|1118.1|1128.22|1117.42|4
1645066080000|2022-02-17 02:48:00|1128.62|1117.82|1128.62|1117.82|1128.62|1117.82|1128.62|1117.82|1
1645066090000|2022-02-17 02:48:10|1127.9|1117.1|1128.22|1117.42|1128.9|1118.1|1127.9|1117.1|4
1645066100000|2022-02-17 02:48:20|1128.09|1117.29|1127.9|1117.1|1128.09|1117.29|1127.9|1117.1|2
1645066110000|2022-02-17 02:48:30|1128|1117.2|1128.19|1117.39|1128.9|1118.1|1128|1117.2|4
1645066120000|2022-02-17 02:48:40|1128.1|1117.3|1128.1|1117.3|1128.1|1117.3|1128.1|1117.3|1
1645066130000|2022-02-17 02:48:50|1128|1117.2|1126.44|1115.64|1128|1117.2|1126.39|1115.59|7
1645066140000|2022-02-17 02:49:00|1126.15|1115.35|1127.3|1116.5|1127.3|1116.5|1126.15|1115.35|4
1645066170000|2022-02-17 02:49:30|1127.15|1116.35|1127.4|1116.6|1127.4|1116.6|1127.15|1116.35|2
1645066180000|2022-02-17 02:49:40|1127.9|1117.1|1127.9|1117.1|1127.9|1117.1|1127.9|1117.1|1
1645066190000|2022-02-17 02:49:50|1127.75|1116.95|1127.3|1116.5|1127.75|1116.95|1127.3|1116.5|3
1645066200000|2022-02-17 02:50:00|1127.28|1116.48|1127.28|1116.48|1127.28|1116.48|1127.28|1116.48|1
1645066210000|2022-02-17 02:50:10|1127.19|1116.39|1127.19|1116.39|1127.19|1116.39|1127.19|1116.39|1
1645066220000|2022-02-17 02:50:20|1127.03|1116.23|1127.03|1116.23|1127.03|1116.23|1127.03|1116.23|1
1645066240000|2022-02-17 02:50:40|1127.46|1116.66|1126.9|1116.1|1127.46|1116.66|1126.9|1116.1|2
1645066250000|2022-02-17 02:50:50|1127|1116.2|1127.07|1116.27|1127.13|1116.33|1126.9|1116.1|5
1645066260000|2022-02-17 02:51:00|1127.08|1116.28|1127.19|1116.39|1127.19|1116.39|1127.08|1116.28|2
1645066270000|2022-02-17 02:51:10|1127.66|1116.86|1128.9|1118.1|1128.9|1118.1|1127.21|1116.41|8
1645066280000|2022-02-17 02:51:20|1129.12|1118.32|1129.7|1118.9|1129.7|1118.9|1129.12|1118.32|2
1645066290000|2022-02-17 02:51:30|1129.4|1118.6|1130.09|1119.29|1130.09|1119.29|1129.06|1118.26|6
1645066300000|2022-02-17 02:51:40|1130.26|1119.46|1130.15|1119.35|1130.26|1119.46|1129.9|1119.1|4
1645066320000|2022-02-17 02:52:00|1129.9|1119.1|1129.85|1119.05|1129.9|1119.1|1129.85|1119.05|2
1645066330000|2022-02-17 02:52:10|1129.91|1119.11|1130.3|1119.5|1130.3|1119.5|1129.9|1119.1|3
1645066340000|2022-02-17 02:52:20|1130.45|1119.65|1130.45|1119.65|1130.45|1119.65|1130.45|1119.65|1
1645066350000|2022-02-17 02:52:30|1130.05|1119.25|1129.9|1119.1|1130.05|1119.25|1129.9|1119.1|2
1645066360000|2022-02-17 02:52:40|1129.75|1118.95|1129.75|1118.95|1129.75|1118.95|1129.75|1118.95|1
1645066370000|2022-02-17 02:52:50|1129.9|1119.1|1129.75|1118.95|1129.9|1119.1|1129.75|1118.95|2
1645066420000|2022-02-17 02:53:40|1129.7|1118.9|1129.61|1118.81|1129.7|1118.9|1129.61|1118.81|2
1645066430000|2022-02-17 02:53:50|1129.2|1118.4|1129.9|1119.1|1129.9|1119.1|1129.2|1118.4|2
1645066440000|2022-02-17 02:54:00|1129.88|1119.08|1129.88|1119.08|1129.88|1119.08|1129.88|1119.08|1
1645066460000|2022-02-17 02:54:20|1129.9|1119.1|1129.9|1119.1|1129.9|1119.1|1129.9|1119.1|1
1645066470000|2022-02-17 02:54:30|1129.57|1118.77|1129.57|1118.77|1129.57|1118.77|1129.57|1118.77|1
1645066480000|2022-02-17 02:54:40|1129.2|1118.4|1128.9|1118.1|1129.57|1118.77|1128.9|1118.1|4
1645066560000|2022-02-17 02:56:00|1128.65|1117.85|1128.44|1117.64|1128.65|1117.85|1128.44|1117.64|2
1645066570000|2022-02-17 02:56:10|1128.19|1117.39|1128.07|1117.27|1128.19|1117.39|1128.07|1117.27|2
1645066580000|2022-02-17 02:56:20|1128.12|1117.32|1128.12|1117.32|1128.12|1117.32|1128.12|1117.32|1
1645066610000|2022-02-17 02:56:50|1128.18|1117.38|1128.18|1117.38|1128.18|1117.38|1128.18|1117.38|1
1645066620000|2022-02-17 02:57:00|1128.15|1117.35|1128.22|1117.42|1128.22|1117.42|1128.15|1117.35|2
1645066630000|2022-02-17 02:57:10|1128.15|1117.35|1128.15|1117.35|1128.15|1117.35|1128.15|1117.35|1
1645066650000|2022-02-17 02:57:30|1128.45|1117.65|1128.2|1117.4|1128.45|1117.65|1128.2|1117.4|2
1645066660000|2022-02-17 02:57:40|1128.17|1117.37|1128.45|1117.65|1128.45|1117.65|1128.17|1117.37|2
1645066670000|2022-02-17 02:57:50|1128.17|1117.37|1128.39|1117.59|1128.6|1117.8|1128.17|1117.37|4
1645066720000|2022-02-17 02:58:40|1128.5|1117.7|1128.5|1117.7|1128.5|1117.7|1128.5|1117.7|1
1645066740000|2022-02-17 02:59:00|1128.6|1117.8|1128.75|1117.95|1128.75|1117.95|1128.6|1117.8|2
1645066760000|2022-02-17 02:59:20|1128.85|1118.05|1128.85|1118.05|1128.85|1118.05|1128.85|1118.05|1
1645066770000|2022-02-17 02:59:30|1128.7|1117.9|1128.7|1117.9|1128.7|1117.9|1128.7|1117.9|1
1645066800000|2022-02-17 03:00:00|1128.85|1118.05|1129.12|1118.32|1129.12|1118.32|1128.85|1118.05|4
1645066860000|2022-02-17 03:01:00|1129.1|1118.3|1129.1|1118.3|1129.1|1118.3|1129.1|1118.3|1
1645066880000|2022-02-17 03:01:20|1129.07|1118.27|1129.07|1118.27|1129.12|1118.32|1129.07|1118.27|3
1645066890000|2022-02-17 03:01:30|1129.36|1118.56|1129.12|1118.32|1129.36|1118.56|1129.12|1118.32|2
1645066910000|2022-02-17 03:01:50|1128.9|1118.1|1128.9|1118.1|1128.9|1118.1|1128.9|1118.1|1
1645066920000|2022-02-17 03:02:00|1128.65|1117.85|1128.29|1117.49|1128.65|1117.85|1128.29|1117.49|5
1645066930000|2022-02-17 03:02:10|1128.43|1117.63|1128.43|1117.63|1128.43|1117.63|1128.43|1117.63|1
1645066940000|2022-02-17 03:02:20|1128.29|1117.49|1128.43|1117.63|1128.65|1117.85|1128.09|1117.29|4
1645066980000|2022-02-17 03:03:00|1128.29|1117.49|1128.29|1117.49|1128.29|1117.49|1128.29|1117.49|1
1645067000000|2022-02-17 03:03:20|1128.24|1117.44|1128.2|1117.4|1128.24|1117.44|1128.2|1117.4|2
1645067010000|2022-02-17 03:03:30|1128.24|1117.44|1128.24|1117.44|1128.24|1117.44|1128.24|1117.44|1
1645067040000|2022-02-17 03:04:00|1128.45|1117.65|1128.12|1117.32|1128.45|1117.65|1128.12|1117.32|3
1645067060000|2022-02-17 03:04:20|1128.4|1117.6|1127.9|1117.1|1128.4|1117.6|1127.9|1117.1|2
1645067090000|2022-02-17 03:04:50|1128.18|1117.38|1128.19|1117.39|1128.19|1117.39|1128.15|1117.35|3
1645067100000|2022-02-17 03:05:00|1128.28|1117.48|1128.28|1117.48|1128.28|1117.48|1128.28|1117.48|1
1645067110000|2022-02-17 03:05:10|1128.43|1117.63|1128.43|1117.63|1128.43|1117.63|1128.43|1117.63|1
1645067130000|2022-02-17 03:05:30|1128.3|1117.5|1128.57|1117.77|1128.65|1117.85|1128.15|1117.35|5
1645067140000|2022-02-17 03:05:40|1128.8|1118|1128.77|1117.97|1128.8|1118|1128.4|1117.6|3
1645067150000|2022-02-17 03:05:50|1128.9|1118.1|1129.12|1118.32|1129.4|1118.6|1128.9|1118.1|4
1645067160000|2022-02-17 03:06:00|1129.6|1118.8|1129.3|1118.5|1129.6|1118.8|1129.3|1118.5|3
1645067200000|2022-02-17 03:06:40|1129.39|1118.59|1129.88|1119.08|1129.9|1119.1|1129.11|1118.31|4
1645067210000|2022-02-17 03:06:50|1129.85|1119.05|1129.85|1119.05|1129.85|1119.05|1129.85|1119.05|1
1645067220000|2022-02-17 03:07:00|1129.4|1118.6|1129.9|1119.1|1129.9|1119.1|1129.4|1118.6|2
1645067230000|2022-02-17 03:07:10|1129.4|1118.6|1128.9|1118.1|1129.4|1118.6|1128.9|1118.1|2
1645067240000|2022-02-17 03:07:20|1128.4|1117.6|1128.4|1117.6|1128.4|1117.6|1128.4|1117.6|1
1645067260000|2022-02-17 03:07:40|1127.8|1117|1127.8|1117|1127.8|1117|1127.8|1117|1
1645067270000|2022-02-17 03:07:50|1127.64|1116.84|1127.58|1116.78|1127.64|1116.84|1127.58|1116.78|2
1645067280000|2022-02-17 03:08:00|1127.08|1116.28|1127.08|1116.28|1127.08|1116.28|1127.08|1116.28|1
1645067290000|2022-02-17 03:08:10|1127.65|1116.85|1127.71|1116.91|1127.71|1116.91|1127.65|1116.85|2
1645067300000|2022-02-17 03:08:20|1127.9|1117.1|1127.58|1116.78|1127.9|1117.1|1127.58|1116.78|2
1645067340000|2022-02-17 03:09:00|1127|1116.2|1127|1116.2|1127|1116.2|1127|1116.2|1
1645067350000|2022-02-17 03:09:10|1126.99|1116.19|1126.99|1116.19|1126.99|1116.19|1126.99|1116.19|1
1645067360000|2022-02-17 03:09:20|1126.8|1116|1126.8|1116|1126.8|1116|1126.8|1116|1
1645067400000|2022-02-17 03:10:00|1126.9|1116.1|1126.9|1116.1|1126.9|1116.1|1126.9|1116.1|1
1645067430000|2022-02-17 03:10:30|1126.94|1116.14|1127.69|1116.89|1127.69|1116.89|1126.94|1116.14|5
1645067440000|2022-02-17 03:10:40|1127.9|1117.1|1127.9|1117.1|1127.9|1117.1|1127.9|1117.1|1
1645067490000|2022-02-17 03:11:30|1127.55|1116.75|1127.55|1116.75|1127.55|1116.75|1127.55|1116.75|1
1645067500000|2022-02-17 03:11:40|1127|1116.2|1127|1116.2|1127|1116.2|1127|1116.2|1
1645067550000|2022-02-17 03:12:30|1127.29|1116.49|1127.9|1117.1|1127.9|1117.1|1127.02|1116.22|5
1645067560000|2022-02-17 03:12:40|1127.55|1116.75|1127.55|1116.75|1127.55|1116.75|1127.55|1116.75|1
1645067580000|2022-02-17 03:13:00|1127.05|1116.25|1126.9|1116.1|1127.05|1116.25|1126.9|1116.1|2
1645067590000|2022-02-17 03:13:10|1126.77|1115.97|1126.74|1115.94|1126.77|1115.97|1126.74|1115.94|2
1645067600000|2022-02-17 03:13:20|1126.65|1115.85|1126.74|1115.94|1126.74|1115.94|1126.65|1115.85|2
1645067610000|2022-02-17 03:13:30|1126.62|1115.82|1126.74|1115.94|1126.74|1115.94|1126.24|1115.44|4
1645067620000|2022-02-17 03:13:40|1126.8|1116|1126.8|1116|1126.8|1116|1126.8|1116|1
1645067630000|2022-02-17 03:13:50|1126.85|1116.05|1126.74|1115.94|1126.85|1116.05|1126.74|1115.94|2
1645067660000|2022-02-17 03:14:20|1126.24|1115.44|1125.9|1115.1|1126.24|1115.44|1125.9|1115.1|2
1645067670000|2022-02-17 03:14:30|1125.58|1114.78|1125.69|1114.89|1125.69|1114.89|1125.58|1114.78|2
1645067680000|2022-02-17 03:14:40|1125.9|1115.1|1125.9|1115.1|1125.9|1115.1|1125.9|1115.1|1
1645067700000|2022-02-17 03:15:00|1125.4|1114.6|1125.4|1114.6|1125.4|1114.6|1125.4|1114.6|1
1645067710000|2022-02-17 03:15:10|1124.9|1114.1|1123.9|1113.1|1124.9|1114.1|1123.9|1113.1|4
1645067720000|2022-02-17 03:15:20|1124.4|1113.6|1125.4|1114.6|1125.4|1114.6|1124.4|1113.6|3
1645067730000|2022-02-17 03:15:30|1124.9|1114.1|1124.9|1114.1|1124.9|1114.1|1124.9|1114.1|1
1645067740000|2022-02-17 03:15:40|1124|1113.2|1124|1113.2|1124|1113.2|1124|1113.2|1
1645067750000|2022-02-17 03:15:50|1124.22|1113.42|1124.62|1113.82|1124.62|1113.82|1124.22|1113.42|2
1645067760000|2022-02-17 03:16:00|1124.35|1113.55|1124.35|1113.55|1124.35|1113.55|1124.35|1113.55|1
1645067770000|2022-02-17 03:16:10|1124.54|1113.74|1125.05|1114.25|1125.15|1114.35|1124.54|1113.74|6
1645067790000|2022-02-17 03:16:30|1124.95|1114.15|1124.95|1114.15|1124.95|1114.15|1124.95|1114.15|1
1645067810000|2022-02-17 03:16:50|1125.09|1114.29|1125.09|1114.29|1125.09|1114.29|1125.09|1114.29|1
1645067820000|2022-02-17 03:17:00|1124.99|1114.19|1124.9|1114.1|1124.99|1114.19|1124.9|1114.1|2
1645067850000|2022-02-17 03:17:30|1124.99|1114.19|1125.2|1114.4|1125.2|1114.4|1124.99|1114.19|2
1645067860000|2022-02-17 03:17:40|1124.99|1114.19|1124.99|1114.19|1125.06|1114.26|1124.99|1114.19|3
1645067880000|2022-02-17 03:18:00|1125.2|1114.4|1125.2|1114.4|1125.2|1114.4|1125.2|1114.4|1
1645067900000|2022-02-17 03:18:20|1125.15|1114.35|1124.99|1114.19|1125.15|1114.35|1124.99|1114.19|2
1645067910000|2022-02-17 03:18:30|1125.2|1114.4|1125.2|1114.4|1125.2|1114.4|1125.2|1114.4|1
1645067920000|2022-02-17 03:18:40|1125.15|1114.35|1124.9|1114.1|1125.15|1114.35|1124.9|1114.1|2
1645067940000|2022-02-17 03:19:00|1124.87|1114.07|1124.9|1114.1|1124.9|1114.1|1124.85|1114.05|3
1645067950000|2022-02-17 03:19:10|1124.77|1113.97|1124.77|1113.97|1124.77|1113.97|1124.77|1113.97|1
1645067970000|2022-02-17 03:19:30|1124.8|1114|1124.8|1114|1124.8|1114|1124.8|1114|1
1645067980000|2022-02-17 03:19:40|1125.36|1114.56|1125.36|1114.56|1125.36|1114.56|1125.2|1114.4|3
1645067990000|2022-02-17 03:19:50|1125.1|1114.3|1125.4|1114.6|1125.4|1114.6|1125.1|1114.3|2
1645068010000|2022-02-17 03:20:10|1124.9|1114.1|1122.6|1111.8|1124.9|1114.1|1122.6|1111.8|8
1645068020000|2022-02-17 03:20:20|1122.36|1111.56|1122.4|1111.6|1122.4|1111.6|1122.36|1111.56|2
1645068030000|2022-02-17 03:20:30|1122.05|1111.25|1122.3|1111.5|1122.3|1111.5|1122.05|1111.25|2
1645068040000|2022-02-17 03:20:40|1122.25|1111.45|1122.1|1111.3|1122.45|1111.65|1122|1111.2|7
1645068050000|2022-02-17 03:20:50|1121.94|1111.14|1121.9|1111.1|1121.94|1111.14|1121.9|1111.1|2
1645068060000|2022-02-17 03:21:00|1121.83|1111.03|1121.9|1111.1|1121.9|1111.1|1121.83|1111.03|2
1645068070000|2022-02-17 03:21:10|1121.4|1110.6|1120.92|1110.12|1121.4|1110.6|1120|1109.2|6
1645068080000|2022-02-17 03:21:20|1120.9|1110.1|1120.67|1109.87|1120.9|1110.1|1120.4|1109.6|9
1645068090000|2022-02-17 03:21:30|1120.9|1110.1|1120.9|1110.1|1120.9|1110.1|1120.64|1109.84|3
1645068100000|2022-02-17 03:21:40|1120.72|1109.92|1120.9|1110.1|1120.9|1110.1|1120.72|1109.92|2
1645068110000|2022-02-17 03:21:50|1120.43|1109.63|1120.55|1109.75|1120.55|1109.75|1120.43|1109.63|2
1645068120000|2022-02-17 03:22:00|1120.33|1109.53|1120.45|1109.65|1120.45|1109.65|1120.3|1109.5|3
1645068160000|2022-02-17 03:22:40|1120.9|1110.1|1120.9|1110.1|1120.9|1110.1|1120.9|1110.1|1
1645068180000|2022-02-17 03:23:00|1120.82|1110.02|1120.82|1110.02|1120.82|1110.02|1120.82|1110.02|1
1645068190000|2022-02-17 03:23:10|1120.9|1110.1|1120.9|1110.1|1120.9|1110.1|1120.9|1110.1|1
1645068200000|2022-02-17 03:23:20|1120.76|1109.96|1120.76|1109.96|1120.76|1109.96|1120.76|1109.96|1
1645068220000|2022-02-17 03:23:40|1120.9|1110.1|1120.97|1110.17|1120.97|1110.17|1120.9|1110.1|4
1645068230000|2022-02-17 03:23:50|1121.22|1110.42|1121.45|1110.65|1121.47|1110.67|1121.22|1110.42|4
1645068240000|2022-02-17 03:24:00|1121.34|1110.54|1121.34|1110.54|1121.34|1110.54|1121.34|1110.54|1
1645068260000|2022-02-17 03:24:20|1121.45|1110.65|1121.45|1110.65|1121.45|1110.65|1121.45|1110.65|1
1645068270000|2022-02-17 03:24:30|1121.34|1110.54|1121.55|1110.75|1121.55|1110.75|1121.34|1110.54|2
1645068280000|2022-02-17 03:24:40|1121.34|1110.54|1121.34|1110.54|1121.34|1110.54|1121.34|1110.54|1
1645068290000|2022-02-17 03:24:50|1121.4|1110.6|1119.82|1109.02|1121.4|1110.6|1119.82|1109.02|5
1645068310000|2022-02-17 03:25:10|1119.81|1109.01|1119.9|1109.1|1119.9|1109.1|1119.81|1109.01|2
1645068320000|2022-02-17 03:25:20|1119.84|1109.04|1119.9|1109.1|1119.9|1109.1|1119.84|1109.04|2
1645068360000|2022-02-17 03:26:00|1119.84|1109.04|1119.84|1109.04|1119.84|1109.04|1119.84|1109.04|1
1645068370000|2022-02-17 03:26:10|1119.9|1109.1|1119.9|1109.1|1119.9|1109.1|1119.9|1109.1|1
1645068380000|2022-02-17 03:26:20|1119.86|1109.06|1119.86|1109.06|1119.86|1109.06|1119.86|1109.06|1
1645068390000|2022-02-17 03:26:30|1119.9|1109.1|1120.86|1110.06|1120.86|1110.06|1119.9|1109.1|3
1645068400000|2022-02-17 03:26:40|1120.9|1110.1|1120.05|1109.25|1120.9|1110.1|1120.05|1109.25|2
1645068420000|2022-02-17 03:27:00|1120.34|1109.54|1120.69|1109.89|1120.82|1110.02|1120.34|1109.54|6
1645068430000|2022-02-17 03:27:10|1120.56|1109.76|1120.56|1109.76|1120.56|1109.76|1120.56|1109.76|1
1645068440000|2022-02-17 03:27:20|1120.74|1109.94|1120.74|1109.94|1120.74|1109.94|1120.74|1109.94|1
1645068460000|2022-02-17 03:27:40|1120.78|1109.98|1120.78|1109.98|1120.78|1109.98|1120.78|1109.98|1
1645068470000|2022-02-17 03:27:50|1120.9|1110.1|1120.9|1110.1|1120.9|1110.1|1120.9|1110.1|1
1645068480000|2022-02-17 03:28:00|1120.95|1110.15|1120.9|1110.1|1121.05|1110.25|1120.9|1110.1|4
1645068490000|2022-02-17 03:28:10|1120.15|1109.35|1119.9|1109.1|1120.15|1109.35|1119.9|1109.1|2
1645068510000|2022-02-17 03:28:30|1119.73|1108.93|1119.82|1109.02|1119.82|1109.02|1119.73|1108.93|3
1645068530000|2022-02-17 03:28:50|1119.72|1108.92|1119.72|1108.92|1119.72|1108.92|1119.72|1108.92|1
1645068540000|2022-02-17 03:29:00|1119.59|1108.79|1119.59|1108.79|1119.59|1108.79|1119.59|1108.79|1
1645068550000|2022-02-17 03:29:10|1119.73|1108.93|1119.73|1108.93|1119.73|1108.93|1119.73|1108.93|1
1645068560000|2022-02-17 03:29:20|1119.62|1108.82|1118.75|1107.95|1119.62|1108.82|1118.75|1107.95|3
1645068570000|2022-02-17 03:29:30|1118.82|1108.02|1118.8|1108|1118.82|1108.02|1118.72|1107.92|5
1645068580000|2022-02-17 03:29:40|1118.9|1108.1|1117.9|1107.1|1118.9|1108.1|1117.85|1107.05|6
1645068600000|2022-02-17 03:30:00|1117.85|1107.05|1117.78|1106.98|1117.85|1107.05|1117.78|1106.98|2
1645068610000|2022-02-17 03:30:10|1117.85|1107.05|1117.82|1107.02|1117.85|1107.05|1117.73|1106.93|3
1645068620000|2022-02-17 03:30:20|1117.9|1107.1|1117.9|1107.1|1117.9|1107.1|1117.9|1107.1|1
1645068630000|2022-02-17 03:30:30|1118.16|1107.36|1118.52|1107.72|1118.52|1107.72|1117.65|1106.85|5
1645068640000|2022-02-17 03:30:40|1118.42|1107.62|1118.47|1107.67|1118.6|1107.8|1118.1|1107.3|4
1645068650000|2022-02-17 03:30:50|1118.41|1107.61|1118.41|1107.61|1118.41|1107.61|1118.41|1107.61|1
1645068660000|2022-02-17 03:31:00|1118.37|1107.57|1118.37|1107.57|1118.66|1107.86|1118.37|1107.57|3
1645068670000|2022-02-17 03:31:10|1117.95|1107.15|1117.9|1107.1|1117.95|1107.15|1117.9|1107.1|2
1645068680000|2022-02-17 03:31:20|1117.77|1106.97|1117.9|1107.1|1117.9|1107.1|1117.77|1106.97|2
1645068690000|2022-02-17 03:31:30|1117.69|1106.89|1117.82|1107.02|1117.9|1107.1|1117.69|1106.89|3
1645068710000|2022-02-17 03:31:50|1117.69|1106.89|1117.4|1106.6|1117.69|1106.89|1117.4|1106.6|2
1645068720000|2022-02-17 03:32:00|1116.9|1106.1|1116.9|1106.1|1116.9|1106.1|1116.9|1106.1|1
1645068730000|2022-02-17 03:32:10|1116.86|1106.06|1115.75|1104.95|1116.9|1106.1|1115.75|1104.95|6
1645068740000|2022-02-17 03:32:20|1115.34|1104.54|1115.8|1105|1115.84|1105.04|1115.34|1104.54|4
1645068750000|2022-02-17 03:32:30|1115.4|1104.6|1115.4|1104.6|1115.4|1104.6|1115.4|1104.6|1
1645068760000|2022-02-17 03:32:40|1115.8|1105|1115.65|1104.85|1115.8|1105|1115.65|1104.85|2
1645068770000|2022-02-17 03:32:50|1115.57|1104.77|1115.69|1104.89|1115.69|1104.89|1115.29|1104.49|3
1645068780000|2022-02-17 03:33:00|1115.8|1105|1115.65|1104.85|1115.9|1105.1|1115.65|1104.85|4
1645068790000|2022-02-17 03:33:10|1115.8|1105|1115.8|1105|1115.8|1105|1115.8|1105|1
1645068810000|2022-02-17 03:33:30|1115.69|1104.89|1115.69|1104.89|1115.69|1104.89|1115.69|1104.89|1
1645068840000|2022-02-17 03:34:00|1115.65|1104.85|1115.65|1104.85|1115.65|1104.85|1115.65|1104.85|1
1645068850000|2022-02-17 03:34:10|1115.47|1104.67|1115.44|1104.64|1115.47|1104.67|1115.44|1104.64|2
1645068890000|2022-02-17 03:34:50|1115.25|1104.45|1115.25|1104.45|1115.25|1104.45|1115.25|1104.45|1
1645068900000|2022-02-17 03:35:00|1115.22|1104.42|1115.44|1104.64|1115.72|1104.92|1115.22|1104.42|3
1645068910000|2022-02-17 03:35:10|1115.22|1104.42|1114.9|1104.1|1115.44|1104.64|1114.9|1104.1|4
1645068920000|2022-02-17 03:35:20|1114.81|1104.01|1114.81|1104.01|1114.81|1104.01|1114.81|1104.01|1
1645068930000|2022-02-17 03:35:30|1114.9|1104.1|1114.9|1104.1|1114.9|1104.1|1114.9|1104.1|1
1645068960000|2022-02-17 03:36:00|1114.69|1103.89|1114.69|1103.89|1114.69|1103.89|1114.69|1103.89|1
1645068970000|2022-02-17 03:36:10|1114.71|1103.91|1114.71|1103.91|1114.71|1103.91|1114.71|1103.91|1
1645068980000|2022-02-17 03:36:20|1114.83|1104.03|1114.83|1104.03|1114.83|1104.03|1114.83|1104.03|1
1645068990000|2022-02-17 03:36:30|1114.9|1104.1|1114.9|1104.1|1114.9|1104.1|1114.85|1104.05|3
1645069010000|2022-02-17 03:36:50|1114.81|1104.01|1114.92|1104.12|1114.92|1104.12|1114.81|1104.01|3
1645069020000|2022-02-17 03:37:00|1115|1104.2|1114.9|1104.1|1115|1104.2|1114.9|1104.1|2
1645069030000|2022-02-17 03:37:10|1114.71|1103.91|1114.9|1104.1|1114.9|1104.1|1114.71|1103.91|3
1645069040000|2022-02-17 03:37:20|1114.76|1103.96|1114.9|1104.1|1114.9|1104.1|1114.76|1103.96|2
1645069050000|2022-02-17 03:37:30|1115.22|1104.42|1114.7|1103.9|1115.22|1104.42|1114.7|1103.9|2
1645069060000|2022-02-17 03:37:40|1115.22|1104.42|1115.22|1104.42|1115.22|1104.42|1115.22|1104.42|1
1645069070000|2022-02-17 03:37:50|1115.15|1104.35|1115.22|1104.42|1115.22|1104.42|1115.15|1104.35|2
1645069080000|2022-02-17 03:38:00|1115|1104.2|1115.7|1104.9|1115.7|1104.9|1115|1104.2|4
1645069090000|2022-02-17 03:38:10|1115.85|1105.05|1115.72|1104.92|1115.85|1105.05|1115.72|1104.92|2
1645069100000|2022-02-17 03:38:20|1115.49|1104.69|1116.19|1105.39|1116.19|1105.39|1115.49|1104.69|3
1645069110000|2022-02-17 03:38:30|1116.55|1105.75|1113.9|1103.1|1116.55|1105.75|1113.9|1103.1|12
1645069120000|2022-02-17 03:38:40|1113.86|1103.06|1113.9|1103.1|1113.9|1103.1|1113.86|1103.06|2
1645069130000|2022-02-17 03:38:50|1113.4|1102.6|1112.9|1102.1|1113.4|1102.6|1112.9|1102.1|2
1645069140000|2022-02-17 03:39:00|1111.9|1101.1|1112.9|1102.1|1112.9|1102.1|1111.9|1101.1|5
1645069150000|2022-02-17 03:39:10|1112.3|1101.5|1112.62|1101.82|1112.62|1101.82|1112.3|1101.5|3
1645069160000|2022-02-17 03:39:20|1112.65|1101.85|1112.9|1102.1|1112.9|1102.1|1112.65|1101.85|3
1645069170000|2022-02-17 03:39:30|1112.8|1102|1112.8|1102|1112.8|1102|1112.8|1102|1
1645069180000|2022-02-17 03:39:40|1112.9|1102.1|1112.9|1102.1|1112.9|1102.1|1112.69|1101.89|3
1645069260000|2022-02-17 03:41:00|1112.84|1102.04|1113.78|1102.98|1113.9|1103.1|1112.84|1102.04|7
1645069270000|2022-02-17 03:41:10|1113.4|1102.6|1111.75|1100.95|1113.4|1102.6|1111.75|1100.95|6
1645069280000|2022-02-17 03:41:20|1111.58|1100.78|1111.36|1100.56|1111.62|1100.82|1111.12|1100.32|7
1645069290000|2022-02-17 03:41:30|1111.08|1100.28|1110.9|1100.1|1111.58|1100.78|1110.9|1100.1|10
1645069300000|2022-02-17 03:41:40|1110.84|1100.04|1110.9|1100.1|1110.9|1100.1|1110.84|1100.04|2
1645069320000|2022-02-17 03:42:00|1110.57|1099.77|1110.62|1099.82|1110.79|1099.99|1110.57|1099.77|4
1645069340000|2022-02-17 03:42:20|1110.4|1099.6|1109.9|1099.1|1110.4|1099.6|1109.9|1099.1|2
1645069350000|2022-02-17 03:42:30|1109.72|1098.92|1109.9|1099.1|1109.9|1099.1|1109.72|1098.92|3
1645069360000|2022-02-17 03:42:40|1110.4|1099.6|1110.65|1099.85|1110.65|1099.85|1109.68|1098.88|5
1645069370000|2022-02-17 03:42:50|1110.9|1100.1|1110.65|1099.85|1110.9|1100.1|1110.65|1099.85|2
1645069380000|2022-02-17 03:43:00|1110.9|1100.1|1110.65|1099.85|1110.9|1100.1|1110.65|1099.85|3
1645069390000|2022-02-17 03:43:10|1110.8|1100|1110.8|1100|1110.8|1100|1110.8|1100|1
1645069400000|2022-02-17 03:43:20|1110.67|1099.87|1110.8|1100|1110.8|1100|1110.67|1099.87|3
1645069410000|2022-02-17 03:43:30|1110.82|1100.02|1110.8|1100|1110.82|1100.02|1110.8|1100|2
1645069420000|2022-02-17 03:43:40|1110.83|1100.03|1111.12|1100.32|1111.12|1100.32|1110.83|1100.03|2
1645069430000|2022-02-17 03:43:50|1110.83|1100.03|1110.9|1100.1|1110.9|1100.1|1110.83|1100.03|2
1645069450000|2022-02-17 03:44:10|1110.62|1099.82|1110.62|1099.82|1110.62|1099.82|1110.62|1099.82|1
1645069460000|2022-02-17 03:44:20|1110.65|1099.85|1110.4|1099.6|1110.65|1099.85|1110.4|1099.6|2
1645069470000|2022-02-17 03:44:30|1109.9|1099.1|1109.82|1099.02|1109.9|1099.1|1109.82|1099.02|6
1645069480000|2022-02-17 03:44:40|1109.81|1099.01|1109.83|1099.03|1109.83|1099.03|1109.81|1099.01|2
1645069490000|2022-02-17 03:44:50|1109.9|1099.1|1109.57|1098.77|1109.9|1099.1|1109.57|1098.77|2
1645069500000|2022-02-17 03:45:00|1109.29|1098.49|1110.58|1099.78|1110.58|1099.78|1109.29|1098.49|13
1645069510000|2022-02-17 03:45:10|1111.08|1100.28|1110.4|1099.6|1111.17|1100.37|1110.4|1099.6|5
1645069520000|2022-02-17 03:45:20|1110.81|1100.01|1110.6|1099.8|1111.08|1100.28|1110.6|1099.8|5
1645069530000|2022-02-17 03:45:30|1111.9|1101.1|1112.6|1101.8|1112.6|1101.8|1111.57|1100.77|14
1645069540000|2022-02-17 03:45:40|1112.62|1101.82|1112.7|1101.9|1112.75|1101.95|1112.62|1101.82|5
1645069550000|2022-02-17 03:45:50|1112.57|1101.77|1112.65|1101.85|1112.65|1101.85|1112.57|1101.77|2
1645069560000|2022-02-17 03:46:00|1113.09|1102.29|1113.8|1103|1113.8|1103|1113.06|1102.26|7
1645069570000|2022-02-17 03:46:10|1113.59|1102.79|1113.45|1102.65|1113.59|1102.79|1113.45|1102.65|2
1645069580000|2022-02-17 03:46:20|1113.05|1102.25|1112.9|1102.1|1113.05|1102.25|1112.83|1102.03|4
1645069590000|2022-02-17 03:46:30|1113.4|1102.6|1113.19|1102.39|1113.4|1102.6|1112.9|1102.1|8
1645069600000|2022-02-17 03:46:40|1113.69|1102.89|1113.9|1103.1|1113.9|1103.1|1113.05|1102.25|6
1645069610000|2022-02-17 03:46:50|1113.69|1102.89|1113.69|1102.89|1113.69|1102.89|1113.69|1102.89|1
1645069620000|2022-02-17 03:47:00|1113.4|1102.6|1113.4|1102.6|1113.4|1102.6|1113.4|1102.6|1
1645069630000|2022-02-17 03:47:10|1113.69|1102.89|1112.9|1102.1|1113.69|1102.89|1112.9|1102.1|3
1645069640000|2022-02-17 03:47:20|1112.72|1101.92|1112.9|1102.1|1112.9|1102.1|1112.31|1101.51|4
1645069650000|2022-02-17 03:47:30|1112.82|1102.02|1112.82|1102.02|1112.82|1102.02|1112.4|1101.6|3
1645069660000|2022-02-17 03:47:40|1112.9|1102.1|1112.9|1102.1|1112.9|1102.1|1112.79|1101.99|3
1645069670000|2022-02-17 03:47:50|1112.4|1101.6|1113.62|1102.82|1113.9|1103.1|1112.4|1101.6|5
1645069680000|2022-02-17 03:48:00|1113.9|1103.1|1113.69|1102.89|1113.9|1103.1|1113.4|1102.6|6
1645069690000|2022-02-17 03:48:10|1113.9|1103.1|1113.4|1102.6|1113.9|1103.1|1113.4|1102.6|8
1645069700000|2022-02-17 03:48:20|1113.69|1102.89|1113.19|1102.39|1113.69|1102.89|1113.19|1102.39|2
1645069710000|2022-02-17 03:48:30|1113.39|1102.59|1113.51|1102.71|1113.51|1102.71|1113.39|1102.59|2
1645069720000|2022-02-17 03:48:40|1113.69|1102.89|1113.69|1102.89|1113.69|1102.89|1113.69|1102.89|1
1645069730000|2022-02-17 03:48:50|1113.59|1102.79|1113.8|1103|1113.8|1103|1113.59|1102.79|2
1645069740000|2022-02-17 03:49:00|1113.69|1102.89|1113.9|1103.1|1113.9|1103.1|1113.69|1102.89|2
1645069800000|2022-02-17 03:50:00|1113.78|1102.98|1113.9|1103.1|1113.9|1103.1|1113.78|1102.98|2
1645069810000|2022-02-17 03:50:10|1114.4|1103.6|1114.65|1103.85|1114.65|1103.85|1114.4|1103.6|3
1645069820000|2022-02-17 03:50:20|1114.78|1103.98|1114.9|1104.1|1114.9|1104.1|1114.78|1103.98|2
1645069830000|2022-02-17 03:50:30|1114.79|1103.99|1114.82|1104.02|1114.9|1104.1|1114.79|1103.99|3
1645069840000|2022-02-17 03:50:40|1114.9|1104.1|1114.9|1104.1|1114.9|1104.1|1114.79|1103.99|3
1645069860000|2022-02-17 03:51:00|1114.85|1104.05|1115.38|1104.58|1115.6|1104.8|1114.85|1104.05|8
1645069870000|2022-02-17 03:51:10|1115.55|1104.75|1114.9|1104.1|1115.6|1104.8|1114.9|1104.1|6
1645069890000|2022-02-17 03:51:30|1115.12|1104.32|1115.62|1104.82|1115.62|1104.82|1115.12|1104.32|4
1645069910000|2022-02-17 03:51:50|1115.4|1104.6|1115.4|1104.6|1115.4|1104.6|1115.4|1104.6|1
1645069920000|2022-02-17 03:52:00|1114.9|1104.1|1114.9|1104.1|1114.9|1104.1|1114.7|1103.9|4
1645069940000|2022-02-17 03:52:20|1114.75|1103.95|1114.9|1104.1|1114.9|1104.1|1114.75|1103.95|2
1645069950000|2022-02-17 03:52:30|1114.82|1104.02|1114.9|1104.1|1114.9|1104.1|1114.81|1104.01|3
1645069960000|2022-02-17 03:52:40|1115.4|1104.6|1115.17|1104.37|1115.4|1104.6|1115.17|1104.37|2
1645069970000|2022-02-17 03:52:50|1115.84|1105.04|1115.62|1104.82|1115.84|1105.04|1115.55|1104.75|4
1645069980000|2022-02-17 03:53:00|1115.52|1104.72|1114.9|1104.1|1115.52|1104.72|1114.9|1104.1|3
1645069990000|2022-02-17 03:53:10|1114.7|1103.9|1114.2|1103.4|1114.7|1103.9|1114.2|1103.4|2
1645070040000|2022-02-17 03:54:00|1114.65|1103.85|1114.65|1103.85|1114.65|1103.85|1114.65|1103.85|1
1645070050000|2022-02-17 03:54:10|1114.69|1103.89|1114.69|1103.89|1114.69|1103.89|1114.69|1103.89|1
1645070060000|2022-02-17 03:54:20|1114.4|1103.6|1114.4|1103.6|1114.4|1103.6|1114.4|1103.6|1
1645070090000|2022-02-17 03:54:50|1113.9|1103.1|1113.9|1103.1|1113.9|1103.1|1113.9|1103.1|1
1645070110000|2022-02-17 03:55:10|1113.73|1102.93|1113.23|1102.43|1113.73|1102.93|1113.03|1102.23|3
1645070120000|2022-02-17 03:55:20|1112.9|1102.1|1112.87|1102.07|1113.03|1102.23|1112.87|1102.07|4
1645070130000|2022-02-17 03:55:30|1112.64|1101.84|1112.64|1101.84|1112.64|1101.84|1112.64|1101.84|1
1645070140000|2022-02-17 03:55:40|1112.45|1101.65|1112.12|1101.32|1112.45|1101.65|1112.12|1101.32|5
1645070150000|2022-02-17 03:55:50|1112.13|1101.33|1110.83|1100.03|1112.13|1101.33|1110.83|1100.03|10
1645070160000|2022-02-17 03:56:00|1110.81|1100.01|1111.59|1100.79|1111.59|1100.79|1110.81|1100.01|5
1645070170000|2022-02-17 03:56:10|1111.53|1100.73|1111.59|1100.79|1111.59|1100.79|1111.53|1100.73|3
1645070180000|2022-02-17 03:56:20|1111.42|1100.62|1110.66|1099.86|1111.42|1100.62|1110.66|1099.86|6
1645070190000|2022-02-17 03:56:30|1110.84|1100.04|1110.65|1099.85|1110.84|1100.04|1110.65|1099.85|4
1645070200000|2022-02-17 03:56:40|1110.61|1099.81|1109.97|1099.17|1110.61|1099.81|1109.97|1099.17|3
1645070210000|2022-02-17 03:56:50|1109.88|1099.08|1109.86|1099.06|1110.06|1099.26|1109.86|1099.06|4
1645070220000|2022-02-17 03:57:00|1109.87|1099.07|1109.87|1099.07|1109.87|1099.07|1109.87|1099.07|1
1645070230000|2022-02-17 03:57:10|1109.84|1099.04|1109.02|1098.22|1109.93|1099.13|1109.02|1098.22|4
1645070240000|2022-02-17 03:57:20|1108.89|1098.09|1108.89|1098.09|1108.89|1098.09|1108.89|1098.09|1
1645070250000|2022-02-17 03:57:30|1108.86|1098.06|1108.86|1098.06|1108.86|1098.06|1108.86|1098.06|1
1645070270000|2022-02-17 03:57:50|1109.04|1098.24|1108.98|1098.18|1109.04|1098.24|1108.86|1098.06|3
1645070280000|2022-02-17 03:58:00|1109.34|1098.54|1108.31|1097.51|1109.34|1098.54|1108.31|1097.51|8
1645070290000|2022-02-17 03:58:10|1108.65|1097.85|1107.82|1097.02|1108.65|1097.85|1107.82|1097.02|5
1645070300000|2022-02-17 03:58:20|1107.75|1096.95|1106.93|1096.13|1107.75|1096.95|1106.73|1095.93|7
1645070310000|2022-02-17 03:58:30|1107.15|1096.35|1107.11|1096.31|1107.15|1096.35|1106.93|1096.13|3
1645070330000|2022-02-17 03:58:50|1106.94|1096.14|1106.74|1095.94|1106.94|1096.14|1106.74|1095.94|2
1645070340000|2022-02-17 03:59:00|1106.72|1095.92|1106.92|1096.12|1107.19|1096.39|1106.72|1095.92|4
1645070350000|2022-02-17 03:59:10|1106.94|1096.14|1106.94|1096.14|1106.94|1096.14|1106.94|1096.14|1
1645070360000|2022-02-17 03:59:20|1106.74|1095.94|1106.58|1095.78|1106.74|1095.94|1106.2|1095.4|5
1645070370000|2022-02-17 03:59:30|1106.63|1095.83|1106.32|1095.52|1106.63|1095.83|1106.32|1095.52|4
1645070380000|2022-02-17 03:59:40|1106.29|1095.49|1105.83|1095.03|1106.29|1095.49|1105.83|1095.03|11
1645070390000|2022-02-17 03:59:50|1105.78|1094.98|1105.5|1094.7|1105.78|1094.98|1105.5|1094.7|2
1645070400000|2022-02-17 04:00:00|1105.08|1094.28|1104.72|1093.92|1105.08|1094.28|1104.39|1093.59|7
1645070410000|2022-02-17 04:00:10|1104.66|1093.86|1103.81|1093.01|1104.66|1093.86|1103.81|1093.01|12
1645070420000|2022-02-17 04:00:20|1104.01|1093.21|1102.7|1091.9|1104.01|1093.21|1102.7|1091.9|9
1645070430000|2022-02-17 04:00:30|1102.27|1091.47|1102.11|1091.31|1102.73|1091.93|1102|1091.2|15
1645070440000|2022-02-17 04:00:40|1102.36|1091.56|1104.12|1093.32|1104.62|1093.82|1102.24|1091.44|19
1645070450000|2022-02-17 04:00:50|1104.4|1093.6|1103.94|1093.14|1104.64|1093.84|1103.65|1092.85|13
1645070460000|2022-02-17 04:01:00|1103.67|1092.87|1103.92|1093.12|1103.94|1093.14|1103.67|1092.87|4
1645070470000|2022-02-17 04:01:10|1103.9|1093.1|1103.9|1093.1|1103.9|1093.1|1103.9|1093.1|1
1645070480000|2022-02-17 04:01:20|1103.86|1093.06|1101.95|1091.15|1103.86|1093.06|1101.95|1091.15|12
1645070490000|2022-02-17 04:01:30|1101.67|1090.87|1099.48|1088.68|1101.96|1091.16|1099.48|1088.68|15
1645070500000|2022-02-17 04:01:40|1099.14|1088.34|1099.46|1088.66|1099.79|1088.99|1099.07|1088.27|15
1645070510000|2022-02-17 04:01:50|1099.59|1088.79|1099.03|1088.23|1099.59|1088.79|1099.03|1088.23|6
1645070520000|2022-02-17 04:02:00|1098.93|1088.13|1099|1088.2|1099|1088.2|1098.68|1087.88|11
1645070530000|2022-02-17 04:02:10|1099.02|1088.22|1098.96|1088.16|1099.13|1088.33|1098.96|1088.16|4
1645070540000|2022-02-17 04:02:20|1099.13|1088.33|1099.48|1088.68|1099.48|1088.68|1098.79|1087.99|6
1645070550000|2022-02-17 04:02:30|1099.6|1088.8|1100.78|1089.98|1100.78|1089.98|1099.6|1088.8|12
1645070560000|2022-02-17 04:02:40|1100.99|1090.19|1100.41|1089.61|1100.99|1090.19|1100.41|1089.61|6
1645070570000|2022-02-17 04:02:50|1100.26|1089.46|1100.04|1089.24|1100.75|1089.95|1100.01|1089.21|8
1645070580000|2022-02-17 04:03:00|1100.18|1089.38|1099.67|1088.87|1100.18|1089.38|1099.67|1088.87|3
1645070590000|2022-02-17 04:03:10|1099.59|1088.79|1099.05|1088.25|1099.59|1088.79|1099.05|1088.25|3
1645070600000|2022-02-17 04:03:20|1099.27|1088.47|1098.08|1087.28|1099.27|1088.47|1098.08|1087.28|6
1645070610000|2022-02-17 04:03:30|1098.14|1087.34|1096.94|1086.14|1098.14|1087.34|1096.94|1086.14|12
1645070620000|2022-02-17 04:03:40|1097.09|1086.29|1096.06|1085.26|1097.09|1086.29|1096.06|1085.26|11
1645070630000|2022-02-17 04:03:50|1096.26|1085.46|1096.04|1085.24|1096.68|1085.88|1095.97|1085.17|9
1645070640000|2022-02-17 04:04:00|1095.97|1085.17|1093.25|1082.45|1095.97|1085.17|1093.25|1082.45|17
1645070650000|2022-02-17 04:04:10|1093.86|1083.06|1093.23|1082.43|1093.86|1083.06|1093.23|1082.43|8
1645070660000|2022-02-17 04:04:20|1093.51|1082.71|1093.05|1082.25|1093.54|1082.74|1093.05|1082.25|11
1645070670000|2022-02-17 04:04:30|1092.64|1081.84|1092.83|1082.03|1092.85|1082.05|1092.64|1081.84|3
1645070680000|2022-02-17 04:04:40|1092.89|1082.09|1093.21|1082.41|1093.96|1083.16|1092.89|1082.09|12
1645070690000|2022-02-17 04:04:50|1093.39|1082.59|1092.55|1081.75|1093.39|1082.59|1092.25|1081.45|14
1645070700000|2022-02-17 04:05:00|1092.37|1081.57|1091.22|1080.42|1092.37|1081.57|1091.22|1080.42|15
1645070710000|2022-02-17 04:05:10|1091.42|1080.62|1091.97|1081.17|1092.37|1081.57|1091.21|1080.41|15
1645070720000|2022-02-17 04:05:20|1092.1|1081.3|1092.66|1081.86|1092.66|1081.86|1091.81|1081.01|9
1645070730000|2022-02-17 04:05:30|1092.33|1081.53|1092.98|1082.18|1093.12|1082.32|1092.33|1081.53|6
1645070740000|2022-02-17 04:05:40|1093.14|1082.34|1093.21|1082.41|1093.21|1082.41|1092.98|1082.18|10
1645070750000|2022-02-17 04:05:50|1093.14|1082.34|1092.52|1081.72|1093.14|1082.34|1092.52|1081.72|7
1645070760000|2022-02-17 04:06:00|1092.51|1081.71|1091.89|1081.09|1092.51|1081.71|1091.89|1081.09|5
1645070770000|2022-02-17 04:06:10|1091.67|1080.87|1089.17|1078.37|1091.67|1080.87|1089.17|1078.37|28
1645070780000|2022-02-17 04:06:20|1089.4|1078.6|1088.92|1078.12|1089.47|1078.67|1088.89|1078.09|10
1645070790000|2022-02-17 04:06:30|1089.14|1078.34|1089.53|1078.73|1089.54|1078.74|1088.92|1078.12|11
1645070800000|2022-02-17 04:06:40|1089.41|1078.61|1090.83|1080.03|1090.83|1080.03|1089.41|1078.61|12
1645070810000|2022-02-17 04:06:50|1090.62|1079.82|1092.07|1081.27|1092.07|1081.27|1090.62|1079.82|17
1645070820000|2022-02-17 04:07:00|1092.08|1081.28|1092.09|1081.29|1092.09|1081.29|1092.08|1081.28|2
1645070830000|2022-02-17 04:07:10|1092.06|1081.26|1091.92|1081.12|1092.06|1081.26|1091.92|1081.12|3
1645070840000|2022-02-17 04:07:20|1092.04|1081.24|1092.07|1081.27|1092.36|1081.56|1092.04|1081.24|3
1645070850000|2022-02-17 04:07:30|1092.05|1081.25|1092.97|1082.17|1092.97|1082.17|1092.05|1081.25|13
1645070860000|2022-02-17 04:07:40|1093.23|1082.43|1093.64|1082.84|1093.64|1082.84|1093|1082.2|11
1645070870000|2022-02-17 04:07:50|1093.81|1083.01|1093.81|1083.01|1093.81|1083.01|1093.81|1083.01|1
1645070880000|2022-02-17 04:08:00|1093.76|1082.96|1093.3|1082.5|1093.76|1082.96|1093.3|1082.5|6
1645070890000|2022-02-17 04:08:10|1093.38|1082.58|1093.77|1082.97|1094.09|1083.29|1093.2|1082.4|10
1645070900000|2022-02-17 04:08:20|1093.9|1083.1|1094.07|1083.27|1094.09|1083.29|1093.9|1083.1|3
1645070910000|2022-02-17 04:08:30|1094.45|1083.65|1094.91|1084.11|1094.92|1084.12|1094.45|1083.65|6
1645070920000|2022-02-17 04:08:40|1094.42|1083.62|1095.05|1084.25|1095.05|1084.25|1094.42|1083.62|5
1645070930000|2022-02-17 04:08:50|1094.98|1084.18|1095.51|1084.71|1095.51|1084.71|1094.98|1084.18|4
1645070940000|2022-02-17 04:09:00|1095.6|1084.8|1095.88|1085.08|1096.03|1085.23|1095.6|1084.8|9
1645070950000|2022-02-17 04:09:10|1095.74|1084.94|1095.36|1084.56|1095.74|1084.94|1095.36|1084.56|6
1645070960000|2022-02-17 04:09:20|1095.37|1084.57|1095.82|1085.02|1095.82|1085.02|1095.37|1084.57|2
1645070970000|2022-02-17 04:09:30|1095.86|1085.06|1095.5|1084.7|1095.86|1085.06|1095.5|1084.7|2
1645070980000|2022-02-17 04:09:40|1095.42|1084.62|1095.42|1084.62|1095.78|1084.98|1095.42|1084.62|3
1645070990000|2022-02-17 04:09:50|1095.78|1084.98|1095.78|1084.98|1095.78|1084.98|1095.78|1084.98|1
1645071000000|2022-02-17 04:10:00|1095.42|1084.62|1095.52|1084.72|1095.52|1084.72|1095.42|1084.62|2
1645071010000|2022-02-17 04:10:10|1095.44|1084.64|1095.44|1084.64|1095.44|1084.64|1095.44|1084.64|1
1645071020000|2022-02-17 04:10:20|1095.39|1084.59|1095.36|1084.56|1095.39|1084.59|1095.36|1084.56|2
1645071030000|2022-02-17 04:10:30|1095.33|1084.53|1095.06|1084.26|1095.33|1084.53|1095.06|1084.26|5
1645071040000|2022-02-17 04:10:40|1094.93|1084.13|1094.46|1083.66|1094.93|1084.13|1094.46|1083.66|6
1645071050000|2022-02-17 04:10:50|1094.66|1083.86|1094.75|1083.95|1094.75|1083.95|1094.38|1083.58|6
1645071060000|2022-02-17 04:11:00|1094.68|1083.88|1095|1084.2|1095.08|1084.28|1094.68|1083.88|10
1645071070000|2022-02-17 04:11:10|1095.08|1084.28|1095.91|1085.11|1095.91|1085.11|1095.08|1084.28|14
1645071080000|2022-02-17 04:11:20|1095.94|1085.14|1096.14|1085.34|1096.14|1085.34|1095.94|1085.14|2
1645071090000|2022-02-17 04:11:30|1096.16|1085.36|1097.25|1086.45|1097.25|1086.45|1096.16|1085.36|8
1645071100000|2022-02-17 04:11:40|1097.23|1086.43|1097.57|1086.77|1097.78|1086.98|1097.23|1086.43|9
1645071110000|2022-02-17 04:11:50|1097.65|1086.85|1098.27|1087.47|1098.27|1087.47|1097.65|1086.85|6
1645071120000|2022-02-17 04:12:00|1098.37|1087.57|1098.2|1087.4|1098.37|1087.57|1098.02|1087.22|4
1645071130000|2022-02-17 04:12:10|1098.37|1087.57|1098.14|1087.34|1098.41|1087.61|1098.14|1087.34|4
1645071140000|2022-02-17 04:12:20|1098.13|1087.33|1098.41|1087.61|1098.41|1087.61|1097.96|1087.16|5
1645071150000|2022-02-17 04:12:30|1098.29|1087.49|1097.71|1086.91|1098.29|1087.49|1097.69|1086.89|7
1645071170000|2022-02-17 04:12:50|1097.72|1086.92|1098.43|1087.63|1098.43|1087.63|1097.7|1086.9|9
1645071180000|2022-02-17 04:13:00|1098.47|1087.67|1098.89|1088.09|1098.89|1088.09|1098.41|1087.61|6
1645071190000|2022-02-17 04:13:10|1099.16|1088.36|1100.32|1089.52|1100.65|1089.85|1099.16|1088.36|12
1645071200000|2022-02-17 04:13:20|1100.38|1089.58|1099.74|1088.94|1100.38|1089.58|1099.74|1088.94|4
1645071210000|2022-02-17 04:13:30|1099.54|1088.74|1099.35|1088.55|1099.54|1088.74|1098.93|1088.13|8
1645071220000|2022-02-17 04:13:40|1099.23|1088.43|1099.26|1088.46|1099.94|1089.14|1099.2|1088.4|13
1645071230000|2022-02-17 04:13:50|1099.34|1088.54|1100.45|1089.65|1100.45|1089.65|1099.34|1088.54|8
1645071240000|2022-02-17 04:14:00|1100.31|1089.51|1099.45|1088.65|1100.31|1089.51|1099.45|1088.65|6
1645071250000|2022-02-17 04:14:10|1099.41|1088.61|1098.41|1087.61|1099.41|1088.61|1098.41|1087.61|10
1645071260000|2022-02-17 04:14:20|1098.52|1087.72|1099.37|1088.57|1099.37|1088.57|1098.52|1087.72|11
1645071270000|2022-02-17 04:14:30|1099.51|1088.71|1099.51|1088.71|1099.51|1088.71|1099.51|1088.71|1
1645071280000|2022-02-17 04:14:40|1099.36|1088.56|1099.58|1088.78|1099.58|1088.78|1099.08|1088.28|9
1645071290000|2022-02-17 04:14:50|1099.5|1088.7|1099.48|1088.68|1099.5|1088.7|1099.48|1088.68|2
1645071300000|2022-02-17 04:15:00|1099.54|1088.74|1099.54|1088.74|1099.54|1088.74|1099.54|1088.74|1
1645071310000|2022-02-17 04:15:10|1099.26|1088.46|1099.26|1088.46|1099.26|1088.46|1099.26|1088.46|1
1645071320000|2022-02-17 04:15:20|1099.16|1088.36|1098.78|1087.98|1099.16|1088.36|1098.78|1087.98|3
1645071330000|2022-02-17 04:15:30|1098.77|1087.97|1098.72|1087.92|1098.77|1087.97|1098.72|1087.92|2
1645071340000|2022-02-17 04:15:40|1098.56|1087.76|1098.84|1088.04|1098.98|1088.18|1098.56|1087.76|7
1645071350000|2022-02-17 04:15:50|1098.61|1087.81|1098.64|1087.84|1098.75|1087.95|1098.61|1087.81|4
1645071360000|2022-02-17 04:16:00|1098.65|1087.85|1098.41|1087.61|1098.65|1087.85|1098.19|1087.39|6
1645071370000|2022-02-17 04:16:10|1098.48|1087.68|1098.75|1087.95|1098.94|1088.14|1098.48|1087.68|6
1645071380000|2022-02-17 04:16:20|1098.61|1087.81|1098.83|1088.03|1098.83|1088.03|1098.61|1087.81|2
1645071390000|2022-02-17 04:16:30|1098.73|1087.93|1098.73|1087.93|1098.73|1087.93|1098.73|1087.93|1
1645071400000|2022-02-17 04:16:40|1098.67|1087.87|1099.19|1088.39|1099.19|1088.39|1098.67|1087.87|3
1645071410000|2022-02-17 04:16:50|1099.57|1088.77|1099.53|1088.73|1099.57|1088.77|1099.53|1088.73|2
1645071420000|2022-02-17 04:17:00|1099.62|1088.82|1099.62|1088.82|1099.62|1088.82|1099.62|1088.82|1
1645071430000|2022-02-17 04:17:10|1099.55|1088.75|1100.33|1089.53|1100.77|1089.97|1099.55|1088.75|15
1645071440000|2022-02-17 04:17:20|1100.35|1089.55|1100.35|1089.55|1100.35|1089.55|1100.35|1089.55|1
1645071450000|2022-02-17 04:17:30|1100.49|1089.69|1100.17|1089.37|1100.49|1089.69|1100.17|1089.37|4
1645071460000|2022-02-17 04:17:40|1100.35|1089.55|1100.46|1089.66|1100.46|1089.66|1100.35|1089.55|3
1645071470000|2022-02-17 04:17:50|1100.45|1089.65|1100.45|1089.65|1100.66|1089.86|1100.45|1089.65|4
1645071480000|2022-02-17 04:18:00|1099.92|1089.12|1099.91|1089.11|1099.92|1089.12|1099.91|1089.11|2
1645071500000|2022-02-17 04:18:20|1099.54|1088.74|1099.54|1088.74|1099.54|1088.74|1099.54|1088.74|1
1645071520000|2022-02-17 04:18:40|1099.16|1088.36|1098.54|1087.74|1099.16|1088.36|1098.54|1087.74|5
1645071530000|2022-02-17 04:18:50|1098.51|1087.71|1098.96|1088.16|1098.96|1088.16|1098.34|1087.54|5
1645071540000|2022-02-17 04:19:00|1099.2|1088.4|1099.2|1088.4|1099.2|1088.4|1099.2|1088.4|1
1645071560000|2022-02-17 04:19:20|1099.1|1088.3|1098.78|1087.98|1099.1|1088.3|1098.78|1087.98|5
1645071570000|2022-02-17 04:19:30|1098.79|1087.99|1098.73|1087.93|1098.79|1087.99|1098.73|1087.93|2
1645071580000|2022-02-17 04:19:40|1098.84|1088.04|1099.11|1088.31|1099.11|1088.31|1098.84|1088.04|4
1645071590000|2022-02-17 04:19:50|1099.4|1088.6|1098.93|1088.13|1099.4|1088.6|1098.93|1088.13|5
1645071600000|2022-02-17 04:20:00|1098.68|1087.88|1098.12|1087.32|1098.73|1087.93|1098.12|1087.32|9
1645071610000|2022-02-17 04:20:10|1098.11|1087.31|1097.93|1087.13|1098.11|1087.31|1097.93|1087.13|2
1645071620000|2022-02-17 04:20:20|1097.92|1087.12|1097.7|1086.9|1097.92|1087.12|1097.7|1086.9|5
1645071630000|2022-02-17 04:20:30|1097.68|1086.88|1097.97|1087.17|1097.97|1087.17|1097.68|1086.88|4
1645071640000|2022-02-17 04:20:40|1098.18|1087.38|1098.18|1087.38|1098.18|1087.38|1098.18|1087.38|1
1645071650000|2022-02-17 04:20:50|1098.19|1087.39|1097.88|1087.08|1098.19|1087.39|1097.88|1087.08|5
1645071660000|2022-02-17 04:21:00|1097.87|1087.07|1097.69|1086.89|1097.87|1087.07|1097.69|1086.89|2
1645071670000|2022-02-17 04:21:10|1097.65|1086.85|1096.86|1086.06|1097.65|1086.85|1096.86|1086.06|7
1645071680000|2022-02-17 04:21:20|1096.85|1086.05|1095.93|1085.13|1096.85|1086.05|1095.93|1085.13|4
1645071690000|2022-02-17 04:21:30|1096.11|1085.31|1096.38|1085.58|1096.38|1085.58|1096.11|1085.31|5
1645071700000|2022-02-17 04:21:40|1096.24|1085.44|1095.7|1084.9|1096.24|1085.44|1095.7|1084.9|4
1645071710000|2022-02-17 04:21:50|1095.72|1084.92|1095.65|1084.85|1095.72|1084.92|1095.65|1084.85|3
1645071720000|2022-02-17 04:22:00|1095.58|1084.78|1094.74|1083.94|1095.58|1084.78|1094.74|1083.94|11
1645071730000|2022-02-17 04:22:10|1094.83|1084.03|1094.9|1084.1|1095.16|1084.36|1094.83|1084.03|4
1645071740000|2022-02-17 04:22:20|1095.03|1084.23|1095.18|1084.38|1095.18|1084.38|1095.03|1084.23|3
1645071750000|2022-02-17 04:22:30|1095.6|1084.8|1095.6|1084.8|1095.6|1084.8|1095.6|1084.8|1
1645071760000|2022-02-17 04:22:40|1095.51|1084.71|1095.33|1084.53|1095.51|1084.71|1095.33|1084.53|2
1645071770000|2022-02-17 04:22:50|1095.06|1084.26|1094.95|1084.15|1095.06|1084.26|1094.95|1084.15|5
1645071780000|2022-02-17 04:23:00|1095.17|1084.37|1095.85|1085.05|1095.85|1085.05|1095.17|1084.37|3
1645071790000|2022-02-17 04:23:10|1095.45|1084.65|1096.4|1085.6|1096.57|1085.77|1095.45|1084.65|7
1645071800000|2022-02-17 04:23:20|1096.57|1085.77|1096.68|1085.88|1096.72|1085.92|1096.4|1085.6|11
1645071810000|2022-02-17 04:23:30|1096.9|1086.1|1096.9|1086.1|1096.9|1086.1|1096.9|1086.1|1
1645071820000|2022-02-17 04:23:40|1097|1086.2|1097.71|1086.91|1097.71|1086.91|1096.9|1086.1|5
1645071830000|2022-02-17 04:23:50|1097.83|1087.03|1097.72|1086.92|1097.9|1087.1|1097.7|1086.9|5
1645071840000|2022-02-17 04:24:00|1097.58|1086.78|1097.58|1086.78|1097.58|1086.78|1097.58|1086.78|1
1645071850000|2022-02-17 04:24:10|1097.68|1086.88|1097.59|1086.79|1097.68|1086.88|1097.18|1086.38|4
1645071860000|2022-02-17 04:24:20|1097.7|1086.9|1097.9|1087.1|1097.99|1087.19|1097.59|1086.79|5
1645071870000|2022-02-17 04:24:30|1097.66|1086.86|1097.59|1086.79|1097.7|1086.9|1097.59|1086.79|4
1645071890000|2022-02-17 04:24:50|1097.09|1086.29|1096.9|1086.1|1097.09|1086.29|1096.9|1086.1|2
1645071900000|2022-02-17 04:25:00|1096.79|1085.99|1096.9|1086.1|1096.9|1086.1|1096.79|1085.99|2
1645071910000|2022-02-17 04:25:10|1096.4|1085.6|1096.4|1085.6|1096.69|1085.89|1096.4|1085.6|5
1645071920000|2022-02-17 04:25:20|1095.9|1085.1|1095.9|1085.1|1095.9|1085.1|1095.9|1085.1|1
1645071930000|2022-02-17 04:25:30|1095.59|1084.79|1095.59|1084.79|1095.59|1084.79|1095.59|1084.79|1
1645071940000|2022-02-17 04:25:40|1095.52|1084.72|1095.52|1084.72|1095.52|1084.72|1095.52|1084.72|1
1645071960000|2022-02-17 04:26:00|1095.7|1084.9|1095.7|1084.9|1095.7|1084.9|1095.7|1084.9|1
1645071970000|2022-02-17 04:26:10|1095.65|1084.85|1095.65|1084.85|1095.65|1084.85|1095.65|1084.85|1
1645071990000|2022-02-17 04:26:30|1095.6|1084.8|1095.6|1084.8|1095.6|1084.8|1095.6|1084.8|1
1645072000000|2022-02-17 04:26:40|1095.34|1084.54|1094.9|1084.1|1095.34|1084.54|1094.9|1084.1|3
1645072010000|2022-02-17 04:26:50|1094.65|1083.85|1094.65|1083.85|1094.65|1083.85|1094.65|1083.85|1
1645072020000|2022-02-17 04:27:00|1094.75|1083.95|1095.25|1084.45|1095.5|1084.7|1094.75|1083.95|5
1645072030000|2022-02-17 04:27:10|1095.6|1084.8|1095.6|1084.8|1095.6|1084.8|1095.6|1084.8|1
1645072040000|2022-02-17 04:27:20|1095.75|1084.95|1095.85|1085.05|1095.85|1085.05|1095.75|1084.95|2
1645072080000|2022-02-17 04:28:00|1095.8|1085|1095.5|1084.7|1095.8|1085|1095.5|1084.7|2
1645072090000|2022-02-17 04:28:10|1095.4|1084.6|1094.9|1084.1|1095.4|1084.6|1094.9|1084.1|2
1645072100000|2022-02-17 04:28:20|1094.7|1083.9|1094.9|1084.1|1095.31|1084.51|1094.7|1083.9|4
1645072110000|2022-02-17 04:28:30|1095.04|1084.24|1095.04|1084.24|1095.04|1084.24|1095.04|1084.24|1
1645072120000|2022-02-17 04:28:40|1094.9|1084.1|1094.9|1084.1|1094.9|1084.1|1094.9|1084.1|1
1645072130000|2022-02-17 04:28:50|1094.78|1083.98|1094.82|1084.02|1094.82|1084.02|1094.78|1083.98|2
1645072140000|2022-02-17 04:29:00|1094.69|1083.89|1094.82|1084.02|1094.9|1084.1|1094.4|1083.6|5
1645072150000|2022-02-17 04:29:10|1094.4|1083.6|1094.15|1083.35|1094.4|1083.6|1094.15|1083.35|2
1645072160000|2022-02-17 04:29:20|1094.4|1083.6|1094.4|1083.6|1094.4|1083.6|1094.4|1083.6|1
1645072170000|2022-02-17 04:29:30|1094.65|1083.85|1094.8|1084|1094.8|1084|1094.65|1083.85|2
1645072180000|2022-02-17 04:29:40|1094.81|1084.01|1094.81|1084.01|1094.81|1084.01|1094.81|1084.01|1
1645072190000|2022-02-17 04:29:50|1094.9|1084.1|1093.9|1083.1|1094.9|1084.1|1093.9|1083.1|3
1645072200000|2022-02-17 04:30:00|1093.84|1083.04|1093.9|1083.1|1093.9|1083.1|1093.84|1083.04|2
1645072210000|2022-02-17 04:30:10|1093.85|1083.05|1093.9|1083.1|1093.9|1083.1|1093.85|1083.05|2
1645072220000|2022-02-17 04:30:20|1093.88|1083.08|1093.95|1083.15|1093.95|1083.15|1093.31|1082.51|5
1645072230000|2022-02-17 04:30:30|1094.09|1083.29|1094.65|1083.85|1094.75|1083.95|1094.09|1083.29|8
1645072240000|2022-02-17 04:30:40|1094.78|1083.98|1094.98|1084.18|1094.98|1084.18|1094.78|1083.98|5
1645072250000|2022-02-17 04:30:50|1094.97|1084.17|1095.24|1084.44|1095.43|1084.63|1094.97|1084.17|11
1645072260000|2022-02-17 04:31:00|1095.43|1084.63|1095.26|1084.46|1095.43|1084.63|1095.26|1084.46|10
1645072270000|2022-02-17 04:31:10|1095.27|1084.47|1094.9|1084.1|1095.48|1084.68|1094.79|1083.99|13
1645072280000|2022-02-17 04:31:20|1094.8|1084|1094.8|1084|1094.8|1084|1094.8|1084|1
1645072290000|2022-02-17 04:31:30|1095.23|1084.43|1095.55|1084.75|1095.65|1084.85|1095.09|1084.29|6
1645072300000|2022-02-17 04:31:40|1095.7|1084.9|1095.35|1084.55|1095.7|1084.9|1095.3|1084.5|3
1645072310000|2022-02-17 04:31:50|1095.8|1085|1096.85|1086.05|1096.85|1086.05|1095.8|1085|4
1645072320000|2022-02-17 04:32:00|1096.75|1085.95|1096.87|1086.07|1096.87|1086.07|1096.5|1085.7|5
1645072330000|2022-02-17 04:32:10|1097.25|1086.45|1097.35|1086.55|1097.35|1086.55|1097.25|1086.45|2
1645072340000|2022-02-17 04:32:20|1096.89|1086.09|1096.68|1085.88|1096.9|1086.1|1096.68|1085.88|6
1645072350000|2022-02-17 04:32:30|1096.75|1085.95|1097.35|1086.55|1097.35|1086.55|1096.75|1085.95|8
1645072360000|2022-02-17 04:32:40|1097.62|1086.82|1097.62|1086.82|1098.16|1087.36|1097.56|1086.76|5
1645072370000|2022-02-17 04:32:50|1097.92|1087.12|1098.5|1087.7|1098.5|1087.7|1097.92|1087.12|3
1645072380000|2022-02-17 04:33:00|1098.32|1087.52|1099.75|1088.95|1099.75|1088.95|1098.32|1087.52|4
1645072390000|2022-02-17 04:33:10|1099.85|1089.05|1099.53|1088.73|1099.85|1089.05|1099.27|1088.47|5
1645072400000|2022-02-17 04:33:20|1099.21|1088.41|1099.67|1088.87|1099.67|1088.87|1099.21|1088.41|3
1645072410000|2022-02-17 04:33:30|1099.66|1088.86|1100.25|1089.45|1100.35|1089.55|1099.66|1088.86|8
1645072420000|2022-02-17 04:33:40|1100.19|1089.39|1100.26|1089.46|1100.38|1089.58|1100.15|1089.35|7
1645072430000|2022-02-17 04:33:50|1100.41|1089.61|1100.41|1089.61|1100.41|1089.61|1100.41|1089.61|1
1645072440000|2022-02-17 04:34:00|1100.47|1089.67|1100.41|1089.61|1100.5|1089.7|1100.41|1089.61|3
1645072450000|2022-02-17 04:34:10|1100.2|1089.4|1100.52|1089.72|1100.52|1089.72|1100.2|1089.4|3
1645072460000|2022-02-17 04:34:20|1100.43|1089.63|1100.56|1089.76|1100.56|1089.76|1100.1|1089.3|6
1645072470000|2022-02-17 04:34:30|1100.05|1089.25|1100|1089.2|1100.56|1089.76|1100|1089.2|5
1645072500000|2022-02-17 04:35:00|1099.9|1089.1|1099.9|1089.1|1099.9|1089.1|1099.9|1089.1|1
1645072510000|2022-02-17 04:35:10|1100.01|1089.21|1100.4|1089.6|1100.65|1089.85|1100.01|1089.21|8
1645072550000|2022-02-17 04:35:50|1100.1|1089.3|1100.1|1089.3|1100.1|1089.3|1100.1|1089.3|1
1645072560000|2022-02-17 04:36:00|1100.25|1089.45|1100.25|1089.45|1100.25|1089.45|1100.25|1089.45|1
1645072570000|2022-02-17 04:36:10|1100.29|1089.49|1100.62|1089.82|1100.62|1089.82|1100.29|1089.49|2
1645072580000|2022-02-17 04:36:20|1100.28|1089.48|1099.9|1089.1|1100.29|1089.49|1099.9|1089.1|5
1645072600000|2022-02-17 04:36:40|1100.11|1089.31|1100.01|1089.21|1100.15|1089.35|1100.01|1089.21|3
1645072610000|2022-02-17 04:36:50|1100.27|1089.47|1100.11|1089.31|1100.31|1089.51|1100.11|1089.31|3
1645072620000|2022-02-17 04:37:00|1100.5|1089.7|1100.46|1089.66|1100.5|1089.7|1100.46|1089.66|2
1645072640000|2022-02-17 04:37:20|1100.55|1089.75|1100.45|1089.65|1100.55|1089.75|1100.2|1089.4|6
1645072650000|2022-02-17 04:37:30|1100.41|1089.61|1100.46|1089.66|1100.5|1089.7|1100.25|1089.45|4
1645072660000|2022-02-17 04:37:40|1100.55|1089.75|1100.55|1089.75|1100.55|1089.75|1100.55|1089.75|1
1645072670000|2022-02-17 04:37:50|1100.15|1089.35|1100.31|1089.51|1100.31|1089.51|1100.15|1089.35|3
1645072680000|2022-02-17 04:38:00|1100.6|1089.8|1100.66|1089.86|1100.66|1089.86|1100.31|1089.51|4
1645072690000|2022-02-17 04:38:10|1100.9|1090.1|1101.71|1090.91|1101.71|1090.91|1100.9|1090.1|4
1645072700000|2022-02-17 04:38:20|1101.05|1090.25|1100.4|1089.6|1101.2|1090.4|1100.4|1089.6|5
1645072710000|2022-02-17 04:38:30|1100.8|1090|1100.6|1089.8|1100.8|1090|1100.6|1089.8|3
1645072720000|2022-02-17 04:38:40|1100.66|1089.86|1100.75|1089.95|1100.75|1089.95|1100.3|1089.5|4
1645072740000|2022-02-17 04:39:00|1100.55|1089.75|1100.56|1089.76|1100.56|1089.76|1100.55|1089.75|2
1645072750000|2022-02-17 04:39:10|1100.8|1090|1100.8|1090|1100.8|1090|1100.8|1090|1
1645072760000|2022-02-17 04:39:20|1100.56|1089.76|1100.56|1089.76|1100.56|1089.76|1100.56|1089.76|1
1645072790000|2022-02-17 04:39:50|1100.85|1090.05|1100.85|1090.05|1100.85|1090.05|1100.85|1090.05|1
1645072810000|2022-02-17 04:40:10|1100.7|1089.9|1100.7|1089.9|1100.7|1089.9|1100.7|1089.9|1
1645072820000|2022-02-17 04:40:20|1100.75|1089.95|1100.75|1089.95|1100.75|1089.95|1100.75|1089.95|1
1645072830000|2022-02-17 04:40:30|1100.85|1090.05|1100.85|1090.05|1100.9|1090.1|1100.82|1090.02|5
1645072840000|2022-02-17 04:40:40|1100.9|1090.1|1100.85|1090.05|1100.9|1090.1|1100.85|1090.05|2
1645072850000|2022-02-17 04:40:50|1100.69|1089.89|1100.85|1090.05|1100.85|1090.05|1100.69|1089.89|2
1645072860000|2022-02-17 04:41:00|1100.79|1089.99|1100.85|1090.05|1100.85|1090.05|1100.74|1089.94|5
1645072870000|2022-02-17 04:41:10|1101|1090.2|1100.9|1090.1|1101|1090.2|1100.77|1089.97|4
1645072910000|2022-02-17 04:41:50|1100.84|1090.04|1101|1090.2|1101|1090.2|1100.84|1090.04|3
1645072920000|2022-02-17 04:42:00|1101.05|1090.25|1101.65|1090.85|1101.65|1090.85|1101.05|1090.25|4
1645072930000|2022-02-17 04:42:10|1101.78|1090.98|1101.78|1090.98|1101.78|1090.98|1101.78|1090.98|1
1645072940000|2022-02-17 04:42:20|1101.9|1091.1|1101.9|1091.1|1101.9|1091.1|1101.9|1091.1|1
1645072950000|2022-02-17 04:42:30|1101.81|1091.01|1101.9|1091.1|1101.9|1091.1|1101.81|1091.01|2
1645072960000|2022-02-17 04:42:40|1101.15|1090.35|1101.65|1090.85|1101.65|1090.85|1101.15|1090.35|5
1645072970000|2022-02-17 04:42:50|1101.69|1090.89|1101.74|1090.94|1101.74|1090.94|1101.69|1090.89|2
1645072980000|2022-02-17 04:43:00|1101.8|1091|1101.9|1091.1|1101.9|1091.1|1101.8|1091|2
1645072990000|2022-02-17 04:43:10|1102.4|1091.6|1101.9|1091.1|1102.44|1091.64|1101.9|1091.1|5
1645073000000|2022-02-17 04:43:20|1101.94|1091.14|1101.94|1091.14|1101.94|1091.14|1101.94|1091.14|1
1645073010000|2022-02-17 04:43:30|1102.19|1091.39|1102.5|1091.7|1102.5|1091.7|1102.19|1091.39|2
1645073020000|2022-02-17 04:43:40|1102.3|1091.5|1102.5|1091.7|1102.5|1091.7|1102.3|1091.5|2
1645073030000|2022-02-17 04:43:50|1102.35|1091.55|1102.5|1091.7|1102.5|1091.7|1102.35|1091.55|2
1645073040000|2022-02-17 04:44:00|1102.55|1091.75|1102.15|1091.35|1102.55|1091.75|1102.15|1091.35|2
1645073050000|2022-02-17 04:44:10|1102.05|1091.25|1102.05|1091.25|1102.05|1091.25|1102.05|1091.25|1
1645073060000|2022-02-17 04:44:20|1102|1091.2|1102.45|1091.65|1102.45|1091.65|1102|1091.2|3
1645073090000|2022-02-17 04:44:50|1102.65|1091.85|1102.55|1091.75|1102.65|1091.85|1102.55|1091.75|2
1645073100000|2022-02-17 04:45:00|1102.65|1091.85|1102.9|1092.1|1102.9|1092.1|1102.65|1091.85|4
1645073110000|2022-02-17 04:45:10|1103.25|1092.45|1103.25|1092.45|1103.25|1092.45|1103.25|1092.45|1
1645073120000|2022-02-17 04:45:20|1103.45|1092.65|1103.85|1093.05|1103.85|1093.05|1103.28|1092.48|6
1645073160000|2022-02-17 04:46:00|1103.9|1093.1|1104.03|1093.23|1104.03|1093.23|1103.9|1093.1|3
1645073170000|2022-02-17 04:46:10|1103.98|1093.18|1103.9|1093.1|1103.98|1093.18|1103.9|1093.1|2
1645073240000|2022-02-17 04:47:20|1104.43|1093.63|1104.17|1093.37|1104.43|1093.63|1104.17|1093.37|3
1645073250000|2022-02-17 04:47:30|1104.1|1093.3|1104.5|1093.7|1104.5|1093.7|1104.1|1093.3|2
1645073260000|2022-02-17 04:47:40|1104.14|1093.34|1104.4|1093.6|1104.51|1093.71|1104.14|1093.34|5
1645073270000|2022-02-17 04:47:50|1104.51|1093.71|1104.4|1093.6|1104.51|1093.71|1104.4|1093.6|2
1645073280000|2022-02-17 04:48:00|1104.57|1093.77|1104.4|1093.6|1104.57|1093.77|1104.4|1093.6|5
1645073290000|2022-02-17 04:48:10|1104.5|1093.7|1104.57|1093.77|1104.57|1093.77|1104.42|1093.62|3
1645073300000|2022-02-17 04:48:20|1104.6|1093.8|1105|1094.2|1105|1094.2|1104.6|1093.8|3
1645073310000|2022-02-17 04:48:30|1105.1|1094.3|1105.2|1094.4|1105.2|1094.4|1105.1|1094.3|2
1645073320000|2022-02-17 04:48:40|1105.1|1094.3|1105.23|1094.43|1105.23|1094.43|1105.1|1094.3|3
1645073330000|2022-02-17 04:48:50|1105.35|1094.55|1105.35|1094.55|1105.35|1094.55|1105.35|1094.55|1
1645073340000|2022-02-17 04:49:00|1105.37|1094.57|1105.37|1094.57|1105.37|1094.57|1105.37|1094.57|1
1645073350000|2022-02-17 04:49:10|1105.11|1094.31|1105.36|1094.56|1105.37|1094.57|1105.05|1094.25|4
1645073360000|2022-02-17 04:49:20|1105.37|1094.57|1104.9|1094.1|1105.37|1094.57|1104.9|1094.1|2
1645073370000|2022-02-17 04:49:30|1105.1|1094.3|1105.37|1094.57|1105.37|1094.57|1105.1|1094.3|2
1645073380000|2022-02-17 04:49:40|1105.05|1094.25|1105.05|1094.25|1105.05|1094.25|1105.05|1094.25|1
1645073390000|2022-02-17 04:49:50|1105.37|1094.57|1105.37|1094.57|1105.37|1094.57|1105.1|1094.3|3
1645073400000|2022-02-17 04:50:00|1105.36|1094.56|1105.37|1094.57|1105.37|1094.57|1105.36|1094.56|2
1645073430000|2022-02-17 04:50:30|1104.99|1094.19|1105.88|1095.08|1105.88|1095.08|1104.99|1094.19|5
1645073440000|2022-02-17 04:50:40|1105.9|1095.1|1105.9|1095.1|1105.9|1095.1|1105.9|1095.1|1
1645073480000|2022-02-17 04:51:20|1105.1|1094.3|1105|1094.2|1105.1|1094.3|1105|1094.2|2
1645073510000|2022-02-17 04:51:50|1104.9|1094.1|1104.4|1093.6|1104.9|1094.1|1104.4|1093.6|2
1645073520000|2022-02-17 04:52:00|1103.9|1093.1|1103.9|1093.1|1103.9|1093.1|1103.9|1093.1|1
1645073530000|2022-02-17 04:52:10|1103.61|1092.81|1103.21|1092.41|1103.61|1092.81|1103.21|1092.41|2
1645073540000|2022-02-17 04:52:20|1102.9|1092.1|1102.9|1092.1|1102.9|1092.1|1102.9|1092.1|1
1645073570000|2022-02-17 04:52:50|1103.19|1092.39|1103.8|1093|1103.8|1093|1103.19|1092.39|4
1645073580000|2022-02-17 04:53:00|1103.9|1093.1|1103.9|1093.1|1103.9|1093.1|1103.9|1093.1|1
1645073600000|2022-02-17 04:53:20|1103.8|1093|1103.8|1093|1103.8|1093|1103.8|1093|1
1645073610000|2022-02-17 04:53:30|1103.75|1092.95|1103.75|1092.95|1103.75|1092.95|1103.75|1092.95|1
1645073630000|2022-02-17 04:53:50|1103.85|1093.05|1103|1092.2|1103.85|1093.05|1103|1092.2|3
1645073640000|2022-02-17 04:54:00|1102.95|1092.15|1102.95|1092.15|1102.95|1092.15|1102.95|1092.15|1
1645073680000|2022-02-17 04:54:40|1102.9|1092.1|1102.65|1091.85|1102.9|1092.1|1102.65|1091.85|2
1645073690000|2022-02-17 04:54:50|1102.05|1091.25|1101.85|1091.05|1102.05|1091.25|1101.85|1091.05|3
1645073700000|2022-02-17 04:55:00|1101.35|1090.55|1101.35|1090.55|1101.35|1090.55|1101.35|1090.55|1
1645073710000|2022-02-17 04:55:10|1100.61|1089.81|1100.66|1089.86|1100.66|1089.86|1100.61|1089.81|2
1645073720000|2022-02-17 04:55:20|1100.85|1090.05|1100.9|1090.1|1100.9|1090.1|1100.85|1090.05|2
1645073730000|2022-02-17 04:55:30|1101.19|1090.39|1101.39|1090.59|1101.6|1090.8|1101.19|1090.39|3
1645073740000|2022-02-17 04:55:40|1101.75|1090.95|1101.75|1090.95|1101.75|1090.95|1101.75|1090.95|1
1645073760000|2022-02-17 04:56:00|1101.9|1091.1|1101.62|1090.82|1101.9|1091.1|1101.62|1090.82|2
1645073770000|2022-02-17 04:56:10|1101.58|1090.78|1101.58|1090.78|1101.58|1090.78|1101.58|1090.78|1
1645073780000|2022-02-17 04:56:20|1101.6|1090.8|1101.42|1090.62|1101.6|1090.8|1101.42|1090.62|2
1645073790000|2022-02-17 04:56:30|1101.36|1090.56|1101.36|1090.56|1101.36|1090.56|1101.36|1090.56|1
1645073800000|2022-02-17 04:56:40|1101.31|1090.51|1101.31|1090.51|1101.31|1090.51|1101.31|1090.51|1
1645073810000|2022-02-17 04:56:50|1101.21|1090.41|1100.59|1089.79|1101.21|1090.41|1100.05|1089.25|13
1645073820000|2022-02-17 04:57:00|1100.85|1090.05|1100.75|1089.95|1100.85|1090.05|1100.75|1089.95|2
1645073830000|2022-02-17 04:57:10|1100.81|1090.01|1100.8|1090|1100.81|1090.01|1100.8|1090|2
1645073840000|2022-02-17 04:57:20|1100.81|1090.01|1100.81|1090.01|1100.81|1090.01|1100.81|1090.01|1
1645073850000|2022-02-17 04:57:30|1100.31|1089.51|1100.31|1089.51|1100.31|1089.51|1100.31|1089.51|1
1645073860000|2022-02-17 04:57:40|1100|1089.2|1100|1089.2|1100|1089.2|1100|1089.2|1
1645073880000|2022-02-17 04:58:00|1099.9|1089.1|1099.9|1089.1|1099.9|1089.1|1099.9|1089.1|1
1645073890000|2022-02-17 04:58:10|1099.15|1088.35|1099.15|1088.35|1099.15|1088.35|1099.15|1088.35|1
1645073900000|2022-02-17 04:58:20|1099.55|1088.75|1099.4|1088.6|1099.55|1088.75|1099.4|1088.6|2
1645073920000|2022-02-17 04:58:40|1099.8|1089|1099.79|1088.99|1099.8|1089|1099.79|1088.99|2
1645073940000|2022-02-17 04:59:00|1099.81|1089.01|1099.9|1089.1|1099.9|1089.1|1099.65|1088.85|4
1645073950000|2022-02-17 04:59:10|1100|1089.2|1100|1089.2|1100|1089.2|1100|1089.2|1
1645073960000|2022-02-17 04:59:20|1099.9|1089.1|1099.9|1089.1|1099.9|1089.1|1099.9|1089.1|1
1645073990000|2022-02-17 04:59:50|1099.79|1088.99|1099.9|1089.1|1099.9|1089.1|1099.79|1088.99|2
1645074000000|2022-02-17 05:00:00|1099.4|1088.6|1098.67|1087.87|1099.4|1088.6|1098.67|1087.87|3
1645074010000|2022-02-17 05:00:10|1098.55|1087.75|1098.55|1087.75|1098.55|1087.75|1098.55|1087.75|1
1645074020000|2022-02-17 05:00:20|1098.65|1087.85|1098.67|1087.87|1098.67|1087.87|1098.65|1087.85|3
1645074030000|2022-02-17 05:00:30|1098.69|1087.89|1098.57|1087.77|1098.69|1087.89|1098.57|1087.77|2
1645074040000|2022-02-17 05:00:40|1098.65|1087.85|1098.85|1088.05|1098.85|1088.05|1098.65|1087.85|2
1645074050000|2022-02-17 05:00:50|1098.67|1087.87|1098.67|1087.87|1098.67|1087.87|1098.67|1087.87|1
1645074060000|2022-02-17 05:01:00|1098.65|1087.85|1097.8|1087|1098.65|1087.85|1097.65|1086.85|8
1645074070000|2022-02-17 05:01:10|1097.69|1086.89|1097.4|1086.6|1097.9|1087.1|1097.4|1086.6|6
1645074080000|2022-02-17 05:01:20|1096.9|1086.1|1096.9|1086.1|1096.9|1086.1|1096.9|1086.1|1
1645074090000|2022-02-17 05:01:30|1096.75|1085.95|1096.82|1086.02|1096.84|1086.04|1096.75|1085.95|3
1645074100000|2022-02-17 05:01:40|1096.81|1086.01|1096.9|1086.1|1096.9|1086.1|1096.81|1086.01|2
1645074110000|2022-02-17 05:01:50|1096.85|1086.05|1096.85|1086.05|1096.85|1086.05|1096.85|1086.05|1
1645074120000|2022-02-17 05:02:00|1096.81|1086.01|1096.7|1085.9|1096.81|1086.01|1096.7|1085.9|2
1645074130000|2022-02-17 05:02:10|1096.2|1085.4|1096.2|1085.4|1096.2|1085.4|1096.2|1085.4|1
1645074140000|2022-02-17 05:02:20|1096.05|1085.25|1095.1|1084.3|1096.05|1085.25|1095.1|1084.3|3
1645074150000|2022-02-17 05:02:30|1095|1084.2|1095|1084.2|1095|1084.2|1095|1084.2|1
1645074160000|2022-02-17 05:02:40|1095.4|1084.6|1095.15|1084.35|1095.65|1084.85|1095.15|1084.35|3
1645074170000|2022-02-17 05:02:50|1095.55|1084.75|1095.65|1084.85|1095.65|1084.85|1095.55|1084.75|2
1645074180000|2022-02-17 05:03:00|1095.72|1084.92|1095.9|1085.1|1095.9|1085.1|1095.72|1084.92|3
1645074200000|2022-02-17 05:03:20|1096.12|1085.32|1096.32|1085.52|1096.65|1085.85|1096.12|1085.32|8
1645074210000|2022-02-17 05:03:30|1096.74|1085.94|1096.68|1085.88|1096.8|1086|1096.68|1085.88|3
1645074220000|2022-02-17 05:03:40|1096.9|1086.1|1097.3|1086.5|1097.55|1086.75|1096.9|1086.1|3
1645074230000|2022-02-17 05:03:50|1097.4|1086.6|1097.9|1087.1|1097.9|1087.1|1097.4|1086.6|6
1645074240000|2022-02-17 05:04:00|1098.03|1087.23|1097.9|1087.1|1098.03|1087.23|1097.9|1087.1|2
1645074250000|2022-02-17 05:04:10|1098|1087.2|1098.4|1087.6|1098.8|1088|1098|1087.2|3
1645074280000|2022-02-17 05:04:40|1097.9|1087.1|1097.9|1087.1|1097.9|1087.1|1097.9|1087.1|1
1645074320000|2022-02-17 05:05:20|1097.27|1086.47|1097.52|1086.72|1097.52|1086.72|1097.27|1086.47|2
1645074380000|2022-02-17 05:06:20|1097.02|1086.22|1097.02|1086.22|1097.02|1086.22|1097.02|1086.22|1
1645074390000|2022-02-17 05:06:30|1096.91|1086.11|1097.71|1086.91|1097.98|1087.18|1096.9|1086.1|9
1645074400000|2022-02-17 05:06:40|1097.9|1087.1|1097.85|1087.05|1097.9|1087.1|1097.85|1087.05|2
1645074410000|2022-02-17 05:06:50|1097.96|1087.16|1098.61|1087.81|1098.61|1087.81|1097.96|1087.16|7
1645074420000|2022-02-17 05:07:00|1098.9|1088.1|1098.9|1088.1|1098.9|1088.1|1098.65|1087.85|3
1645074430000|2022-02-17 05:07:10|1099.15|1088.35|1099.15|1088.35|1099.15|1088.35|1098.9|1088.1|3
1645074440000|2022-02-17 05:07:20|1099.19|1088.39|1099.73|1088.93|1099.73|1088.93|1099.19|1088.39|3
1645074450000|2022-02-17 05:07:30|1099.9|1089.1|1099.9|1089.1|1099.93|1089.13|1099.9|1089.1|3
1645074480000|2022-02-17 05:08:00|1099.97|1089.17|1099.9|1089.1|1099.97|1089.17|1099.9|1089.1|2
1645074490000|2022-02-17 05:08:10|1099.85|1089.05|1099.9|1089.1|1099.9|1089.1|1099.85|1089.05|3
1645074500000|2022-02-17 05:08:20|1100.05|1089.25|1100.05|1089.25|1100.05|1089.25|1100.05|1089.25|1
1645074510000|2022-02-17 05:08:30|1099.9|1089.1|1099.9|1089.1|1099.9|1089.1|1099.9|1089.1|1
1645074540000|2022-02-17 05:09:00|1100.05|1089.25|1099.9|1089.1|1100.05|1089.25|1099.9|1089.1|2
1645074550000|2022-02-17 05:09:10|1099.96|1089.16|1099.9|1089.1|1100|1089.2|1099.9|1089.1|3
1645074560000|2022-02-17 05:09:20|1100.05|1089.25|1099.9|1089.1|1100.05|1089.25|1099.9|1089.1|2
1645074570000|2022-02-17 05:09:30|1100.07|1089.27|1099.9|1089.1|1100.2|1089.4|1099.9|1089.1|3
1645074590000|2022-02-17 05:09:50|1100.5|1089.7|1101.04|1090.24|1101.04|1090.24|1100.5|1089.7|5
1645074600000|2022-02-17 05:10:00|1100.93|1090.13|1101.9|1091.1|1102|1091.2|1100.93|1090.13|10
1645074610000|2022-02-17 05:10:10|1102.03|1091.23|1101.9|1091.1|1102.03|1091.23|1101.9|1091.1|2
1645074620000|2022-02-17 05:10:20|1102.05|1091.25|1102.05|1091.25|1102.05|1091.25|1102.05|1091.25|1
1645074630000|2022-02-17 05:10:30|1101.9|1091.1|1101.9|1091.1|1101.9|1091.1|1101.9|1091.1|1
1645074660000|2022-02-17 05:11:00|1101.98|1091.18|1102.9|1092.1|1102.9|1092.1|1101.9|1091.1|4
1645074670000|2022-02-17 05:11:10|1102.67|1091.87|1102.65|1091.85|1102.9|1092.1|1102.65|1091.85|4
1645074690000|2022-02-17 05:11:30|1102.53|1091.73|1102.69|1091.89|1102.69|1091.89|1102.53|1091.73|2
1645074700000|2022-02-17 05:11:40|1102.82|1092.02|1103|1092.2|1103|1092.2|1102.82|1092.02|3
1645074720000|2022-02-17 05:12:00|1102.82|1092.02|1102.82|1092.02|1102.82|1092.02|1102.82|1092.02|1
1645074730000|2022-02-17 05:12:10|1102.6|1091.8|1102.6|1091.8|1102.6|1091.8|1102.6|1091.8|1
1645074740000|2022-02-17 05:12:20|1102.1|1091.3|1101.9|1091.1|1102.1|1091.3|1101.9|1091.1|2
1645074770000|2022-02-17 05:12:50|1101.52|1090.72|1101.52|1090.72|1101.52|1090.72|1101.52|1090.72|1
1645074780000|2022-02-17 05:13:00|1101.56|1090.76|1101.9|1091.1|1101.9|1091.1|1101.56|1090.76|3
1645074790000|2022-02-17 05:13:10|1102.3|1091.5|1101.9|1091.1|1102.3|1091.5|1101.9|1091.1|3
1645074800000|2022-02-17 05:13:20|1101.81|1091.01|1101.9|1091.1|1101.9|1091.1|1101.81|1091.01|2
1645074810000|2022-02-17 05:13:30|1101.63|1090.83|1101.8|1091|1101.8|1091|1101.63|1090.83|2
1645074820000|2022-02-17 05:13:40|1101.4|1090.6|1101.4|1090.6|1101.4|1090.6|1101.4|1090.6|1
1645074840000|2022-02-17 05:14:00|1101.55|1090.75|1101.3|1090.5|1101.65|1090.85|1101.3|1090.5|3
1645074870000|2022-02-17 05:14:30|1101.48|1090.68|1101.3|1090.5|1101.75|1090.95|1101.3|1090.5|3
1645074880000|2022-02-17 05:14:40|1101.19|1090.39|1101.19|1090.39|1101.19|1090.39|1100.9|1090.1|3
1645074890000|2022-02-17 05:14:50|1101.4|1090.6|1101.69|1090.89|1101.69|1090.89|1101.4|1090.6|7
1645074900000|2022-02-17 05:15:00|1101.85|1091.05|1101.85|1091.05|1101.85|1091.05|1101.85|1091.05|1
1645074960000|2022-02-17 05:16:00|1102.1|1091.3|1101.9|1091.1|1102.15|1091.35|1101.9|1091.1|5
1645075010000|2022-02-17 05:16:50|1102.05|1091.25|1101.9|1091.1|1102.05|1091.25|1101.9|1091.1|2
1645075030000|2022-02-17 05:17:10|1102.2|1091.4|1101.9|1091.1|1102.2|1091.4|1101.9|1091.1|2
1645075050000|2022-02-17 05:17:30|1102.07|1091.27|1102.07|1091.27|1102.07|1091.27|1102.07|1091.27|1
1645075060000|2022-02-17 05:17:40|1101.9|1091.1|1101.9|1091.1|1101.9|1091.1|1101.9|1091.1|1
1645075070000|2022-02-17 05:17:50|1102.25|1091.45|1102.25|1091.45|1102.25|1091.45|1102.25|1091.45|1
1645075080000|2022-02-17 05:18:00|1102.75|1091.95|1103.02|1092.22|1103.02|1092.22|1102.69|1091.89|3
1645075090000|2022-02-17 05:18:10|1103.2|1092.4|1103.35|1092.55|1103.35|1092.55|1103.2|1092.4|2
1645075100000|2022-02-17 05:18:20|1102.9|1092.1|1102.9|1092.1|1102.9|1092.1|1102.9|1092.1|1
1645075130000|2022-02-17 05:18:50|1103.05|1092.25|1103.05|1092.25|1103.05|1092.25|1103.05|1092.25|1
1645075150000|2022-02-17 05:19:10|1103|1092.2|1103|1092.2|1103|1092.2|1103|1092.2|1
1645075160000|2022-02-17 05:19:20|1102.92|1092.12|1102.6|1091.8|1102.92|1092.12|1102.6|1091.8|5
1645075170000|2022-02-17 05:19:30|1102.5|1091.7|1102.9|1092.1|1103|1092.2|1102.5|1091.7|6
1645075190000|2022-02-17 05:19:50|1103|1092.2|1103.63|1092.83|1103.63|1092.83|1103|1092.2|5
1645075200000|2022-02-17 05:20:00|1103.58|1092.78|1103.63|1092.83|1103.63|1092.83|1103.58|1092.78|3
1645075210000|2022-02-17 05:20:10|1103.62|1092.82|1103.62|1092.82|1103.62|1092.82|1103.62|1092.82|1
1645075220000|2022-02-17 05:20:20|1103.7|1092.9|1103.68|1092.88|1103.98|1093.18|1103.68|1092.88|6
1645075230000|2022-02-17 05:20:30|1103.9|1093.1|1103.68|1092.88|1103.9|1093.1|1103.68|1092.88|2
1645075240000|2022-02-17 05:20:40|1103.57|1092.77|1103.57|1092.77|1103.57|1092.77|1103.57|1092.77|1
1645075250000|2022-02-17 05:20:50|1103.51|1092.71|1103.62|1092.82|1103.62|1092.82|1103.51|1092.71|2
1645075260000|2022-02-17 05:21:00|1103.86|1093.06|1103.86|1093.06|1103.86|1093.06|1103.86|1093.06|1
1645075270000|2022-02-17 05:21:10|1103.69|1092.89|1103.86|1093.06|1103.94|1093.14|1103.69|1092.89|4
1645075280000|2022-02-17 05:21:20|1104|1093.2|1104|1093.2|1104|1093.2|1103.9|1093.1|3
1645075290000|2022-02-17 05:21:30|1103.9|1093.1|1104|1093.2|1104|1093.2|1103.9|1093.1|2
1645075300000|2022-02-17 05:21:40|1103.9|1093.1|1103.9|1093.1|1103.9|1093.1|1103.9|1093.1|1
1645075320000|2022-02-17 05:22:00|1103.79|1092.99|1103.62|1092.82|1103.9|1093.1|1103.62|1092.82|5
1645075340000|2022-02-17 05:22:20|1103.9|1093.1|1103.9|1093.1|1103.9|1093.1|1103.9|1093.1|1
1645075380000|2022-02-17 05:23:00|1103.79|1092.99|1103.9|1093.1|1103.98|1093.18|1103.79|1092.99|4
1645075440000|2022-02-17 05:24:00|1103.2|1092.4|1103.65|1092.85|1103.65|1092.85|1103.2|1092.4|3
1645075460000|2022-02-17 05:24:20|1103.3|1092.5|1103.3|1092.5|1103.55|1092.75|1103.3|1092.5|3
1645075470000|2022-02-17 05:24:30|1103.23|1092.43|1102.98|1092.18|1103.23|1092.43|1102.98|1092.18|2
1645075500000|2022-02-17 05:25:00|1103.23|1092.43|1103|1092.2|1103.23|1092.43|1103|1092.2|4
1645075520000|2022-02-17 05:25:20|1103.38|1092.58|1103.8|1093|1103.8|1093|1103.38|1092.58|3
1645075530000|2022-02-17 05:25:30|1103.4|1092.6|1103.4|1092.6|1103.4|1092.6|1103.4|1092.6|1
1645075540000|2022-02-17 05:25:40|1103.3|1092.5|1103.3|1092.5|1103.3|1092.5|1103.3|1092.5|1
1645075550000|2022-02-17 05:25:50|1103.15|1092.35|1102.9|1092.1|1103.15|1092.35|1102.9|1092.1|2
1645075560000|2022-02-17 05:26:00|1103.4|1092.6|1103.4|1092.6|1103.59|1092.79|1103.4|1092.6|4
1645075570000|2022-02-17 05:26:10|1103.8|1093|1103.8|1093|1103.8|1093|1103.8|1093|1
1645075610000|2022-02-17 05:26:50|1103.65|1092.85|1103.65|1092.85|1103.65|1092.85|1103.65|1092.85|1
1645075620000|2022-02-17 05:27:00|1103.75|1092.95|1103.4|1092.6|1103.75|1092.95|1103.4|1092.6|2
1645075640000|2022-02-17 05:27:20|1102.9|1092.1|1103.1|1092.3|1103.1|1092.3|1102.9|1092.1|2
1645075650000|2022-02-17 05:27:30|1103.17|1092.37|1103.6|1092.8|1103.6|1092.8|1103.17|1092.37|3
1645075660000|2022-02-17 05:27:40|1103.65|1092.85|1103.11|1092.31|1103.65|1092.85|1103.11|1092.31|3
1645075680000|2022-02-17 05:28:00|1103.25|1092.45|1103.11|1092.31|1103.25|1092.45|1103.11|1092.31|2
1645075690000|2022-02-17 05:28:10|1103.25|1092.45|1103.25|1092.45|1103.25|1092.45|1103.25|1092.45|1
1645075700000|2022-02-17 05:28:20|1103.15|1092.35|1103.11|1092.31|1103.15|1092.35|1103.11|1092.31|2
1645075710000|2022-02-17 05:28:30|1103.1|1092.3|1102.99|1092.19|1103.11|1092.31|1102.99|1092.19|4
1645075720000|2022-02-17 05:28:40|1103.36|1092.56|1102.99|1092.19|1103.36|1092.56|1102.99|1092.19|2
1645075730000|2022-02-17 05:28:50|1103.5|1092.7|1103.4|1092.6|1103.5|1092.7|1103.4|1092.6|2
1645075740000|2022-02-17 05:29:00|1103.23|1092.43|1103.35|1092.55|1103.45|1092.65|1103.23|1092.43|3
1645075750000|2022-02-17 05:29:10|1102.99|1092.19|1103.35|1092.55|1103.48|1092.68|1102.99|1092.19|5
1645075760000|2022-02-17 05:29:20|1103.8|1093|1103.8|1093|1103.8|1093|1103.8|1093|1
1645075770000|2022-02-17 05:29:30|1103.65|1092.85|1103.65|1092.85|1103.65|1092.85|1103.65|1092.85|1
1645075780000|2022-02-17 05:29:40|1103.36|1092.56|1103.21|1092.41|1103.36|1092.56|1103.21|1092.41|4
1645075790000|2022-02-17 05:29:50|1103.24|1092.44|1103.64|1092.84|1103.64|1092.84|1103.24|1092.44|2
1645075800000|2022-02-17 05:30:00|1103.35|1092.55|1103.35|1092.55|1103.35|1092.55|1103.35|1092.55|1
1645075810000|2022-02-17 05:30:10|1103.46|1092.66|1103.46|1092.66|1103.46|1092.66|1103.46|1092.66|1
1645075820000|2022-02-17 05:30:20|1103.4|1092.6|1103.46|1092.66|1103.46|1092.66|1103.4|1092.6|2
1645075830000|2022-02-17 05:30:30|1103.71|1092.91|1103.85|1093.05|1103.85|1093.05|1103.61|1092.81|8
1645075840000|2022-02-17 05:30:40|1103.99|1093.19|1103.99|1093.19|1103.99|1093.19|1103.99|1093.19|1
1645075850000|2022-02-17 05:30:50|1103.9|1093.1|1103.9|1093.1|1103.9|1093.1|1103.9|1093.1|1
1645075860000|2022-02-17 05:31:00|1104.01|1093.21|1103.7|1092.9|1104.01|1093.21|1103.7|1092.9|3
1645075870000|2022-02-17 05:31:10|1103.9|1093.1|1103.34|1092.54|1103.9|1093.1|1103.34|1092.54|3
1645075880000|2022-02-17 05:31:20|1103.3|1092.5|1103.04|1092.24|1103.3|1092.5|1103.04|1092.24|2
1645075890000|2022-02-17 05:31:30|1103.35|1092.55|1103.04|1092.24|1103.35|1092.55|1103.04|1092.24|3
1645075900000|2022-02-17 05:31:40|1103.05|1092.25|1103.49|1092.69|1103.49|1092.69|1103.05|1092.25|2
1645075910000|2022-02-17 05:31:50|1103.6|1092.8|1103.9|1093.1|1103.9|1093.1|1103.6|1092.8|2
1645075920000|2022-02-17 05:32:00|1103.65|1092.85|1103.65|1092.85|1103.65|1092.85|1103.65|1092.85|1
1645075930000|2022-02-17 05:32:10|1103.55|1092.75|1103.17|1092.37|1103.55|1092.75|1103.17|1092.37|2
1645075940000|2022-02-17 05:32:20|1103.18|1092.38|1103.9|1093.1|1103.9|1093.1|1103.18|1092.38|5
1645075950000|2022-02-17 05:32:30|1104|1093.2|1104|1093.2|1104|1093.2|1104|1093.2|1
1645075960000|2022-02-17 05:32:40|1103.9|1093.1|1103.9|1093.1|1104|1093.2|1103.9|1093.1|3
1645075980000|2022-02-17 05:33:00|1103.99|1093.19|1103.9|1093.1|1103.99|1093.19|1103.9|1093.1|2
1645076010000|2022-02-17 05:33:30|1104|1093.2|1103.9|1093.1|1104|1093.2|1103.9|1093.1|2
1645076080000|2022-02-17 05:34:40|1104|1093.2|1104.32|1093.52|1104.32|1093.52|1104|1093.2|3
1645076090000|2022-02-17 05:34:50|1104.15|1093.35|1104.36|1093.56|1104.36|1093.56|1104.15|1093.35|2
1645076110000|2022-02-17 05:35:10|1104.38|1093.58|1104.22|1093.42|1104.38|1093.58|1104.22|1093.42|3
1645076120000|2022-02-17 05:35:20|1104.36|1093.56|1104.36|1093.56|1104.36|1093.56|1104.36|1093.56|1
1645076130000|2022-02-17 05:35:30|1104.45|1093.65|1104.45|1093.65|1104.46|1093.66|1104.45|1093.65|3
1645076140000|2022-02-17 05:35:40|1104.48|1093.68|1104.83|1094.03|1104.83|1094.03|1104.48|1093.68|3
1645076160000|2022-02-17 05:36:00|1105.07|1094.27|1105.01|1094.21|1105.1|1094.3|1105.01|1094.21|3
1645076170000|2022-02-17 05:36:10|1105.12|1094.32|1105|1094.2|1105.12|1094.32|1105|1094.2|3
1645076180000|2022-02-17 05:36:20|1105.34|1094.54|1105|1094.2|1105.34|1094.54|1105|1094.2|2
1645076190000|2022-02-17 05:36:30|1105.1|1094.3|1105.1|1094.3|1105.1|1094.3|1105.1|1094.3|1
1645076200000|2022-02-17 05:36:40|1105.01|1094.21|1105.01|1094.21|1105.01|1094.21|1105.01|1094.21|1
1645076210000|2022-02-17 05:36:50|1105.2|1094.4|1105.2|1094.4|1105.2|1094.4|1105.2|1094.4|1
1645076230000|2022-02-17 05:37:10|1105.1|1094.3|1105.1|1094.3|1105.1|1094.3|1105.1|1094.3|1
1645076240000|2022-02-17 05:37:20|1105.2|1094.4|1105.2|1094.4|1105.2|1094.4|1105.2|1094.4|1
1645076250000|2022-02-17 05:37:30|1105.24|1094.44|1105.2|1094.4|1105.24|1094.44|1105.2|1094.4|2
1645076270000|2022-02-17 05:37:50|1105.17|1094.37|1105.2|1094.4|1105.2|1094.4|1105.17|1094.37|2
1645076280000|2022-02-17 05:38:00|1105.1|1094.3|1105.1|1094.3|1105.1|1094.3|1105.1|1094.3|1
1645076290000|2022-02-17 05:38:10|1105.2|1094.4|1104.6|1093.8|1105.2|1094.4|1104.6|1093.8|3
1645076310000|2022-02-17 05:38:30|1104.1|1093.3|1103.9|1093.1|1104.1|1093.3|1103.9|1093.1|2
1645076320000|2022-02-17 05:38:40|1103.5|1092.7|1103.3|1092.5|1103.5|1092.7|1102.9|1092.1|5
1645076330000|2022-02-17 05:38:50|1103.43|1092.63|1103.3|1092.5|1103.43|1092.63|1103.3|1092.5|2
1645076340000|2022-02-17 05:39:00|1102.9|1092.1|1102.9|1092.1|1103.3|1092.5|1102.9|1092.1|3
1645076350000|2022-02-17 05:39:10|1103.01|1092.21|1102.9|1092.1|1103.01|1092.21|1102.9|1092.1|2
1645076410000|2022-02-17 05:40:10|1102.6|1091.8|1102.6|1091.8|1102.85|1092.05|1102.6|1091.8|3
1645076420000|2022-02-17 05:40:20|1102.49|1091.69|1102.49|1091.69|1102.9|1092.1|1102.49|1091.69|3
1645076440000|2022-02-17 05:40:40|1102.65|1091.85|1102.65|1091.85|1102.65|1091.85|1102.65|1091.85|1
1645076460000|2022-02-17 05:41:00|1102.35|1091.55|1102.35|1091.55|1102.35|1091.55|1102.35|1091.55|1
1645076480000|2022-02-17 05:41:20|1102.39|1091.59|1102.39|1091.59|1102.39|1091.59|1102.39|1091.59|1
1645076520000|2022-02-17 05:42:00|1102.35|1091.55|1102.35|1091.55|1102.35|1091.55|1102.35|1091.55|1
1645076530000|2022-02-17 05:42:10|1102.13|1091.33|1102.13|1091.33|1102.13|1091.33|1102.13|1091.33|1
1645076540000|2022-02-17 05:42:20|1102.17|1091.37|1102.02|1091.22|1102.17|1091.37|1102.01|1091.21|15
1645076550000|2022-02-17 05:42:30|1102.01|1091.21|1102.65|1091.85|1102.65|1091.85|1102.01|1091.21|4
1645076560000|2022-02-17 05:42:40|1102.9|1092.1|1102.9|1092.1|1102.9|1092.1|1102.9|1092.1|1
1645076580000|2022-02-17 05:43:00|1102.85|1092.05|1102.88|1092.08|1103.01|1092.21|1102.85|1092.05|4
1645076590000|2022-02-17 05:43:10|1102.9|1092.1|1102.9|1092.1|1102.9|1092.1|1102.9|1092.1|1
1645076610000|2022-02-17 05:43:30|1103.01|1092.21|1103.01|1092.21|1103.01|1092.21|1103.01|1092.21|1
1645076620000|2022-02-17 05:43:40|1102.9|1092.1|1102.65|1091.85|1102.9|1092.1|1102.65|1091.85|3
1645076630000|2022-02-17 05:43:50|1102.85|1092.05|1102.85|1092.05|1102.85|1092.05|1102.85|1092.05|1
1645076640000|2022-02-17 05:44:00|1102.58|1091.78|1102.65|1091.85|1102.65|1091.85|1102.58|1091.78|2
1645076650000|2022-02-17 05:44:10|1102.26|1091.46|1102.26|1091.46|1102.26|1091.46|1102.26|1091.46|1
1645076680000|2022-02-17 05:44:40|1102.46|1091.66|1102.46|1091.66|1102.46|1091.66|1102.46|1091.66|1
1645076700000|2022-02-17 05:45:00|1102.41|1091.61|1102.41|1091.61|1102.41|1091.61|1102.41|1091.61|1
1645076720000|2022-02-17 05:45:20|1102.53|1091.73|1102.52|1091.72|1102.74|1091.94|1102.43|1091.63|4
1645076730000|2022-02-17 05:45:30|1102.24|1091.44|1101.9|1091.1|1102.24|1091.44|1101.9|1091.1|2
1645076760000|2022-02-17 05:46:00|1101.4|1090.6|1100.9|1090.1|1101.4|1090.6|1100.9|1090.1|2
1645076810000|2022-02-17 05:46:50|1100.8|1090|1100.16|1089.36|1100.8|1090|1100.16|1089.36|3
1645076820000|2022-02-17 05:47:00|1100.11|1089.31|1100.1|1089.3|1100.11|1089.31|1100.1|1089.3|2
1645076830000|2022-02-17 05:47:10|1100.15|1089.35|1100.15|1089.35|1100.15|1089.35|1100.15|1089.35|1
1645076850000|2022-02-17 05:47:30|1100.35|1089.55|1100.75|1089.95|1100.75|1089.95|1100.16|1089.36|3
1645076860000|2022-02-17 05:47:40|1100.8|1090|1100.8|1090|1100.8|1090|1100.8|1090|1
1645076880000|2022-02-17 05:48:00|1100.9|1090.1|1100.9|1090.1|1100.9|1090.1|1100.9|1090.1|1
1645076910000|2022-02-17 05:48:30|1100.8|1090|1100.8|1090|1100.8|1090|1100.8|1090|1
1645076920000|2022-02-17 05:48:40|1100.9|1090.1|1100.9|1090.1|1100.9|1090.1|1100.9|1090.1|1
1645076930000|2022-02-17 05:48:50|1100.93|1090.13|1100.93|1090.13|1100.93|1090.13|1100.93|1090.13|1
1645076940000|2022-02-17 05:49:00|1100.99|1090.19|1100.99|1090.19|1100.99|1090.19|1100.99|1090.19|1
1645076970000|2022-02-17 05:49:30|1100.9|1090.1|1101|1090.2|1101.1|1090.3|1100.9|1090.1|3
1645076980000|2022-02-17 05:49:40|1100.9|1090.1|1100.9|1090.1|1100.9|1090.1|1100.9|1090.1|1
1645077000000|2022-02-17 05:50:00|1100.75|1089.95|1100.75|1089.95|1100.75|1089.95|1100.75|1089.95|1
1645077020000|2022-02-17 05:50:20|1100.84|1090.04|1100.9|1090.1|1100.9|1090.1|1100.84|1090.04|2
1645077030000|2022-02-17 05:50:30|1101.43|1090.63|1101.43|1090.63|1101.43|1090.63|1101.43|1090.63|1
1645077040000|2022-02-17 05:50:40|1101.28|1090.48|1101.21|1090.41|1101.28|1090.48|1101.21|1090.41|2
1645077050000|2022-02-17 05:50:50|1101.36|1090.56|1101.36|1090.56|1101.36|1090.56|1101.36|1090.56|1
1645077060000|2022-02-17 05:51:00|1100.9|1090.1|1100.9|1090.1|1100.9|1090.1|1100.9|1090.1|1
1645077150000|2022-02-17 05:52:30|1100.61|1089.81|1100.9|1090.1|1100.9|1090.1|1100.56|1089.76|3
1645077170000|2022-02-17 05:52:50|1100.85|1090.05|1100.85|1090.05|1100.85|1090.05|1100.85|1090.05|1
1645077190000|2022-02-17 05:53:10|1100.61|1089.81|1100.61|1089.81|1100.61|1089.81|1100.61|1089.81|1
1645077220000|2022-02-17 05:53:40|1100.35|1089.55|1100.36|1089.56|1100.36|1089.56|1100.35|1089.55|2
1645077230000|2022-02-17 05:53:50|1100.54|1089.74|1100.54|1089.74|1100.54|1089.74|1100.54|1089.74|1
1645077240000|2022-02-17 05:54:00|1100.53|1089.73|1100.9|1090.1|1100.9|1090.1|1100.49|1089.69|4
1645077260000|2022-02-17 05:54:20|1101.42|1090.62|1101.42|1090.62|1101.42|1090.62|1101.42|1090.62|1
1645077270000|2022-02-17 05:54:30|1101.28|1090.48|1101.28|1090.48|1101.4|1090.6|1101.28|1090.48|3
1645077280000|2022-02-17 05:54:40|1101.42|1090.62|1101.42|1090.62|1101.42|1090.62|1101.42|1090.62|1
1645077290000|2022-02-17 05:54:50|1101.55|1090.75|1101.63|1090.83|1101.63|1090.83|1101.28|1090.48|5
1645077300000|2022-02-17 05:55:00|1101.9|1091.1|1101.9|1091.1|1101.9|1091.1|1101.9|1091.1|1
1645077330000|2022-02-17 05:55:30|1101.8|1091|1101.8|1091|1101.8|1091|1101.8|1091|1
1645077340000|2022-02-17 05:55:40|1101.75|1090.95|1101.75|1090.95|1101.75|1090.95|1101.75|1090.95|1
1645077400000|2022-02-17 05:56:40|1102|1091.2|1102|1091.2|1102|1091.2|1102|1091.2|1
1645077410000|2022-02-17 05:56:50|1102.22|1091.42|1102.8|1092|1102.8|1092|1102.22|1091.42|4
1645077420000|2022-02-17 05:57:00|1102.9|1092.1|1102.9|1092.1|1102.9|1092.1|1102.9|1092.1|1
1645077480000|2022-02-17 05:58:00|1102.85|1092.05|1102.85|1092.05|1102.88|1092.08|1102.85|1092.05|3
1645077550000|2022-02-17 05:59:10|1102.9|1092.1|1102.9|1092.1|1102.9|1092.1|1102.9|1092.1|1
1645077570000|2022-02-17 05:59:30|1102.69|1091.89|1102.69|1091.89|1102.69|1091.89|1102.69|1091.89|1
1645077580000|2022-02-17 05:59:40|1102.8|1092|1102.9|1092.1|1102.9|1092.1|1102.8|1092|3
1645077600000|2022-02-17 06:00:00|1102.56|1091.76|1101.95|1091.15|1102.56|1091.76|1101.95|1091.15|2
1645077620000|2022-02-17 06:00:20|1101.9|1091.1|1101.9|1091.1|1101.9|1091.1|1101.9|1091.1|1
1645077640000|2022-02-17 06:00:40|1101.8|1091|1102.01|1091.21|1102.01|1091.21|1101.8|1091|3
1645077660000|2022-02-17 06:01:00|1101.96|1091.16|1101.9|1091.1|1102.3|1091.5|1101.9|1091.1|4
1645077670000|2022-02-17 06:01:10|1102.03|1091.23|1102.03|1091.23|1102.03|1091.23|1102.03|1091.23|1
1645077680000|2022-02-17 06:01:20|1102.05|1091.25|1102.05|1091.25|1102.05|1091.25|1102.05|1091.25|1
1645077690000|2022-02-17 06:01:30|1102.2|1091.4|1102.81|1092.01|1102.81|1092.01|1102.2|1091.4|4
1645077700000|2022-02-17 06:01:40|1102.9|1092.1|1102.9|1092.1|1102.9|1092.1|1102.9|1092.1|1
1645077710000|2022-02-17 06:01:50|1102.98|1092.18|1103.01|1092.21|1103.01|1092.21|1102.98|1092.18|2
1645077730000|2022-02-17 06:02:10|1102.9|1092.1|1103.07|1092.27|1103.07|1092.27|1102.9|1092.1|3
1645077740000|2022-02-17 06:02:20|1103.28|1092.48|1103.38|1092.58|1103.78|1092.98|1103.28|1092.48|4
1645077750000|2022-02-17 06:02:30|1103.59|1092.79|1103.97|1093.17|1103.97|1093.17|1103.59|1092.79|3
1645077760000|2022-02-17 06:02:40|1103.88|1093.08|1103.9|1093.1|1103.9|1093.1|1103.88|1093.08|2
1645077770000|2022-02-17 06:02:50|1104.4|1093.6|1104.9|1094.1|1104.9|1094.1|1104.15|1093.35|7
1645077800000|2022-02-17 06:03:20|1105.06|1094.26|1104.9|1094.1|1105.06|1094.26|1104.9|1094.1|2
1645077830000|2022-02-17 06:03:50|1105.2|1094.4|1104.9|1094.1|1105.2|1094.4|1104.9|1094.1|4
1645077850000|2022-02-17 06:04:10|1104.8|1094|1104.4|1093.6|1104.8|1094|1104.4|1093.6|2
1645077860000|2022-02-17 06:04:20|1103.96|1093.16|1103.9|1093.1|1104|1093.2|1103.9|1093.1|3
1645077960000|2022-02-17 06:06:00|1104|1093.2|1103.9|1093.1|1104|1093.2|1103.9|1093.1|2
1645077980000|2022-02-17 06:06:20|1103.93|1093.13|1103.93|1093.13|1103.93|1093.13|1103.93|1093.13|1
1645077990000|2022-02-17 06:06:30|1103.9|1093.1|1103.9|1093.1|1103.9|1093.1|1103.9|1093.1|1
1645078000000|2022-02-17 06:06:40|1104.03|1093.23|1104.03|1093.23|1104.03|1093.23|1104.03|1093.23|1
1645078010000|2022-02-17 06:06:50|1103.9|1093.1|1103.9|1093.1|1103.9|1093.1|1103.9|1093.1|1
1645078020000|2022-02-17 06:07:00|1103.98|1093.18|1103.9|1093.1|1103.98|1093.18|1103.9|1093.1|2
1645078030000|2022-02-17 06:07:10|1103.98|1093.18|1103.9|1093.1|1103.98|1093.18|1103.9|1093.1|2
1645078060000|2022-02-17 06:07:40|1104.4|1093.6|1104.4|1093.6|1104.4|1093.6|1104.4|1093.6|1
1645078080000|2022-02-17 06:08:00|1104.71|1093.91|1104.4|1093.6|1104.71|1093.91|1104.4|1093.6|3
1645078100000|2022-02-17 06:08:20|1104.75|1093.95|1104.75|1093.95|1104.75|1093.95|1104.75|1093.95|1
1645078110000|2022-02-17 06:08:30|1104.52|1093.72|1104.52|1093.72|1104.52|1093.72|1104.52|1093.72|1
1645078140000|2022-02-17 06:09:00|1104.6|1093.8|1104.6|1093.8|1104.6|1093.8|1104.6|1093.8|1
1645078170000|2022-02-17 06:09:30|1104.65|1093.85|1104.4|1093.6|1104.65|1093.85|1104.4|1093.6|2
1645078190000|2022-02-17 06:09:50|1104.45|1093.65|1104.45|1093.65|1104.45|1093.65|1104.45|1093.65|1
1645078230000|2022-02-17 06:10:30|1104.3|1093.5|1104.3|1093.5|1104.3|1093.5|1104.3|1093.5|1
1645078240000|2022-02-17 06:10:40|1103.9|1093.1|1103.9|1093.1|1103.9|1093.1|1103.9|1093.1|1
1645078310000|2022-02-17 06:11:50|1103.6|1092.8|1103.9|1093.1|1103.9|1093.1|1103.6|1092.8|2
1645078320000|2022-02-17 06:12:00|1103.99|1093.19|1103.99|1093.19|1103.99|1093.19|1103.99|1093.19|1
1645078330000|2022-02-17 06:12:10|1104.01|1093.21|1104.01|1093.21|1104.01|1093.21|1104.01|1093.21|1
1645078340000|2022-02-17 06:12:20|1103.99|1093.19|1103.99|1093.19|1103.99|1093.19|1103.99|1093.19|1
1645078350000|2022-02-17 06:12:30|1103.9|1093.1|1103.9|1093.1|1103.9|1093.1|1103.9|1093.1|1
1645078370000|2022-02-17 06:12:50|1103.85|1093.05|1103.85|1093.05|1103.85|1093.05|1103.85|1093.05|1
1645078390000|2022-02-17 06:13:10|1103.9|1093.1|1103.96|1093.16|1103.96|1093.16|1103.9|1093.1|2
1645078400000|2022-02-17 06:13:20|1104.05|1093.25|1104.05|1093.25|1104.05|1093.25|1104.05|1093.25|1
1645078410000|2022-02-17 06:13:30|1103.9|1093.1|1104.9|1094.1|1104.9|1094.1|1103.9|1093.1|4
1645078420000|2022-02-17 06:13:40|1104.98|1094.18|1104.98|1094.18|1104.98|1094.18|1104.98|1094.18|1
1645078430000|2022-02-17 06:13:50|1104.9|1094.1|1104.9|1094.1|1104.9|1094.1|1104.9|1094.1|1
1645078440000|2022-02-17 06:14:00|1104.98|1094.18|1104.9|1094.1|1104.99|1094.19|1104.9|1094.1|3
1645078450000|2022-02-17 06:14:10|1104.99|1094.19|1105.14|1094.34|1105.5|1094.7|1104.99|1094.19|5
1645078460000|2022-02-17 06:14:20|1105.73|1094.93|1105.9|1095.1|1105.91|1095.11|1105.63|1094.83|4
1645078470000|2022-02-17 06:14:30|1105.6|1094.8|1105.05|1094.25|1105.6|1094.8|1105.05|1094.25|4
1645078490000|2022-02-17 06:14:50|1104.9|1094.1|1104.9|1094.1|1104.9|1094.1|1104.9|1094.1|1
1645078500000|2022-02-17 06:15:00|1104.6|1093.8|1104.2|1093.4|1104.6|1093.8|1104.2|1093.4|2
1645078530000|2022-02-17 06:15:30|1104.19|1093.39|1104.18|1093.38|1104.19|1093.39|1104.18|1093.38|2
1645078540000|2022-02-17 06:15:40|1104.9|1094.1|1104.9|1094.1|1104.9|1094.1|1104.9|1094.1|1
1645078560000|2022-02-17 06:16:00|1104.92|1094.12|1104.92|1094.12|1104.92|1094.12|1104.92|1094.12|1
1645078590000|2022-02-17 06:16:30|1105.19|1094.39|1105.19|1094.39|1105.19|1094.39|1105.19|1094.39|1
1645078610000|2022-02-17 06:16:50|1105.24|1094.44|1105.24|1094.44|1105.24|1094.44|1105.24|1094.44|1
1645078640000|2022-02-17 06:17:20|1105.34|1094.54|1105.19|1094.39|1105.34|1094.54|1105.06|1094.26|3
1645078650000|2022-02-17 06:17:30|1105.65|1094.85|1105.9|1095.1|1105.9|1095.1|1105.65|1094.85|2
1645078660000|2022-02-17 06:17:40|1105.94|1095.14|1105.9|1095.1|1105.95|1095.15|1105.9|1095.1|3
1645078680000|2022-02-17 06:18:00|1106.25|1095.45|1106.07|1095.27|1106.25|1095.45|1105.9|1095.1|4
1645078740000|2022-02-17 06:19:00|1106.4|1095.6|1106.24|1095.44|1106.4|1095.6|1106.07|1095.27|4
1645078750000|2022-02-17 06:19:10|1106.4|1095.6|1106.4|1095.6|1106.4|1095.6|1106.4|1095.6|1
1645078760000|2022-02-17 06:19:20|1106.25|1095.45|1106.25|1095.45|1106.25|1095.45|1106.25|1095.45|1
1645078770000|2022-02-17 06:19:30|1106.07|1095.27|1106.3|1095.5|1106.3|1095.5|1106.07|1095.27|4
1645078790000|2022-02-17 06:19:50|1106.45|1095.65|1106.45|1095.65|1106.45|1095.65|1106.45|1095.65|1
1645078830000|2022-02-17 06:20:30|1106.9|1096.1|1106.93|1096.13|1107.07|1096.27|1106.9|1096.1|6
1645078840000|2022-02-17 06:20:40|1107.2|1096.4|1107.6|1096.8|1107.6|1096.8|1107.07|1096.27|6
1645078870000|2022-02-17 06:21:10|1107.9|1097.1|1107.9|1097.1|1107.9|1097.1|1107.9|1097.1|1
1645078880000|2022-02-17 06:21:20|1108|1097.2|1107.9|1097.1|1108|1097.2|1107.9|1097.1|2
1645078890000|2022-02-17 06:21:30|1108.07|1097.27|1108.07|1097.27|1108.07|1097.27|1108.07|1097.27|1
1645078900000|2022-02-17 06:21:40|1108.08|1097.28|1108.07|1097.27|1108.08|1097.28|1108.07|1097.27|2
1645078910000|2022-02-17 06:21:50|1107.9|1097.1|1107.9|1097.1|1108.25|1097.45|1107.9|1097.1|3
1645078930000|2022-02-17 06:22:10|1107.96|1097.16|1108|1097.2|1108|1097.2|1107.96|1097.16|2
1645078940000|2022-02-17 06:22:20|1107.9|1097.1|1107.76|1096.96|1107.9|1097.1|1107.76|1096.96|4
1645078950000|2022-02-17 06:22:30|1107.71|1096.91|1107.71|1096.91|1107.71|1096.91|1107.71|1096.91|1
1645078960000|2022-02-17 06:22:40|1107.9|1097.1|1107.9|1097.1|1107.9|1097.1|1107.9|1097.1|1
1645078970000|2022-02-17 06:22:50|1108.15|1097.35|1108.15|1097.35|1108.15|1097.35|1107.9|1097.1|3
1645078980000|2022-02-17 06:23:00|1108.3|1097.5|1108.65|1097.85|1108.75|1097.95|1108.3|1097.5|7
1645078990000|2022-02-17 06:23:10|1108.9|1098.1|1108.98|1098.18|1108.98|1098.18|1108.9|1098.1|2
1645079000000|2022-02-17 06:23:20|1108.9|1098.1|1109|1098.2|1109|1098.2|1108.9|1098.1|2
1645079020000|2022-02-17 06:23:40|1108.9|1098.1|1108.9|1098.1|1108.9|1098.1|1108.9|1098.1|1
1645079030000|2022-02-17 06:23:50|1109.05|1098.25|1108.9|1098.1|1109.05|1098.25|1108.9|1098.1|2
1645079040000|2022-02-17 06:24:00|1109|1098.2|1108.9|1098.1|1109|1098.2|1108.9|1098.1|2
1645079050000|2022-02-17 06:24:10|1109|1098.2|1109.03|1098.23|1109.03|1098.23|1109|1098.2|2
1645079060000|2022-02-17 06:24:20|1108.9|1098.1|1108.9|1098.1|1108.9|1098.1|1108.9|1098.1|1
1645079070000|2022-02-17 06:24:30|1108.74|1097.94|1108.74|1097.94|1108.74|1097.94|1108.74|1097.94|1
1645079090000|2022-02-17 06:24:50|1108.76|1097.96|1108.76|1097.96|1108.76|1097.96|1108.76|1097.96|1
1645079100000|2022-02-17 06:25:00|1108.8|1098|1108.52|1097.72|1108.8|1098|1108.52|1097.72|3
1645079110000|2022-02-17 06:25:10|1108.65|1097.85|1108.15|1097.35|1108.65|1097.85|1108.15|1097.35|2
1645079120000|2022-02-17 06:25:20|1108.25|1097.45|1108.25|1097.45|1108.25|1097.45|1108.25|1097.45|1
1645079130000|2022-02-17 06:25:30|1108.07|1097.27|1108.07|1097.27|1108.07|1097.27|1108.07|1097.27|1
1645079160000|2022-02-17 06:26:00|1108.22|1097.42|1108.73|1097.93|1108.73|1097.93|1108.22|1097.42|3
1645079170000|2022-02-17 06:26:10|1108.89|1098.09|1108.84|1098.04|1108.89|1098.09|1108.84|1098.04|2
1645079180000|2022-02-17 06:26:20|1108.85|1098.05|1108.85|1098.05|1108.85|1098.05|1108.85|1098.05|1
1645079220000|2022-02-17 06:27:00|1109|1098.2|1109|1098.2|1109|1098.2|1109|1098.2|1
1645079230000|2022-02-17 06:27:10|1109.08|1098.28|1109.08|1098.28|1109.08|1098.28|1109.08|1098.28|1
1645079240000|2022-02-17 06:27:20|1108.9|1098.1|1109.4|1098.6|1109.4|1098.6|1108.9|1098.1|2
1645079250000|2022-02-17 06:27:30|1109.43|1098.63|1109.43|1098.63|1109.43|1098.63|1109.43|1098.63|1
1645079260000|2022-02-17 06:27:40|1109.3|1098.5|1109.99|1099.19|1110.04|1099.24|1109.3|1098.5|4
1645079270000|2022-02-17 06:27:50|1110.03|1099.23|1109.9|1099.1|1110.34|1099.54|1109.9|1099.1|3
1645079280000|2022-02-17 06:28:00|1110.02|1099.22|1110.18|1099.38|1110.18|1099.38|1110.02|1099.22|5
1645079290000|2022-02-17 06:28:10|1110.33|1099.53|1110.64|1099.84|1110.8|1100|1110.33|1099.53|6
1645079330000|2022-02-17 06:28:50|1110.86|1100.06|1111|1100.2|1111|1100.2|1110.74|1099.94|4
1645079340000|2022-02-17 06:29:00|1111.05|1100.25|1111.05|1100.25|1111.05|1100.25|1111.05|1100.25|1
1645079360000|2022-02-17 06:29:20|1110.9|1100.1|1111.67|1100.87|1111.74|1100.94|1110.9|1100.1|5
1645079370000|2022-02-17 06:29:30|1111.66|1100.86|1111.78|1100.98|1111.9|1101.1|1111.25|1100.45|11
1645079380000|2022-02-17 06:29:40|1112.05|1101.25|1111.9|1101.1|1112.05|1101.25|1111.9|1101.1|2
1645079390000|2022-02-17 06:29:50|1112.13|1101.33|1112.59|1101.79|1112.81|1102.01|1112.13|1101.33|4
1645079400000|2022-02-17 06:30:00|1112.54|1101.74|1112.69|1101.89|1112.88|1102.08|1112.54|1101.74|8
1645079410000|2022-02-17 06:30:10|1112.7|1101.9|1112.69|1101.89|1112.7|1101.9|1112.69|1101.89|2
1645079420000|2022-02-17 06:30:20|1112.39|1101.59|1111.86|1101.06|1112.39|1101.59|1111.73|1100.93|7
1645079430000|2022-02-17 06:30:30|1111.82|1101.02|1111.85|1101.05|1111.85|1101.05|1111.7|1100.9|3
1645079440000|2022-02-17 06:30:40|1111.82|1101.02|1111.85|1101.05|1111.85|1101.05|1111.82|1101.02|2
1645079460000|2022-02-17 06:31:00|1111.82|1101.02|1111.82|1101.02|1111.82|1101.02|1111.33|1100.53|4
1645079470000|2022-02-17 06:31:10|1111.53|1100.73|1111.57|1100.77|1111.82|1101.02|1111.53|1100.73|5
1645079480000|2022-02-17 06:31:20|1111.53|1100.73|1111.62|1100.82|1111.9|1101.1|1111.53|1100.73|3
1645079500000|2022-02-17 06:31:40|1111.4|1100.6|1111.4|1100.6|1111.62|1100.82|1111.4|1100.6|3
1645079520000|2022-02-17 06:32:00|1110.9|1100.1|1110.9|1100.1|1110.9|1100.1|1110.9|1100.1|1
1645079550000|2022-02-17 06:32:30|1111.12|1100.32|1111.12|1100.32|1111.12|1100.32|1111.12|1100.32|1
1645079560000|2022-02-17 06:32:40|1110.9|1100.1|1111.62|1100.82|1111.62|1100.82|1110.9|1100.1|3
1645079570000|2022-02-17 06:32:50|1111.44|1100.64|1111.44|1100.64|1111.44|1100.64|1111.44|1100.64|1
1645079580000|2022-02-17 06:33:00|1111.65|1100.85|1112.08|1101.28|1112.17|1101.37|1111.65|1100.85|5
1645079590000|2022-02-17 06:33:10|1111.9|1101.1|1112.35|1101.55|1112.35|1101.55|1111.9|1101.1|4
1645079600000|2022-02-17 06:33:20|1112.54|1101.74|1112.64|1101.84|1112.64|1101.84|1112.54|1101.74|2
1645079610000|2022-02-17 06:33:30|1112.85|1102.05|1112.81|1102.01|1112.88|1102.08|1112.81|1102.01|3
1645079620000|2022-02-17 06:33:40|1112.69|1101.89|1112.82|1102.02|1112.85|1102.05|1112.69|1101.89|4
1645079640000|2022-02-17 06:34:00|1112.9|1102.1|1112.9|1102.1|1112.9|1102.1|1112.9|1102.1|1
1645079690000|2022-02-17 06:34:50|1112.82|1102.02|1112.82|1102.02|1112.82|1102.02|1112.69|1101.89|3
1645079700000|2022-02-17 06:35:00|1112.93|1102.13|1112.82|1102.02|1112.93|1102.13|1112.82|1102.02|2
1645079710000|2022-02-17 06:35:10|1112.69|1101.89|1112.69|1101.89|1112.69|1101.89|1112.43|1101.63|4
1645079720000|2022-02-17 06:35:20|1112.82|1102.02|1112.59|1101.79|1112.88|1102.08|1112.59|1101.79|5
1645079730000|2022-02-17 06:35:30|1112.73|1101.93|1112.81|1102.01|1112.81|1102.01|1112.73|1101.93|2
1645079740000|2022-02-17 06:35:40|1112.73|1101.93|1112.73|1101.93|1112.73|1101.93|1112.73|1101.93|1
1645079750000|2022-02-17 06:35:50|1112.59|1101.79|1112.62|1101.82|1112.7|1101.9|1112.59|1101.79|3
1645079760000|2022-02-17 06:36:00|1112.69|1101.89|1112.81|1102.01|1112.9|1102.1|1112.2|1101.4|8
1645079770000|2022-02-17 06:36:10|1112.9|1102.1|1112.9|1102.1|1112.9|1102.1|1112.9|1102.1|1
1645079780000|2022-02-17 06:36:20|1112.5|1101.7|1112.35|1101.55|1112.5|1101.7|1112.35|1101.55|2
1645079790000|2022-02-17 06:36:30|1112.5|1101.7|1111.98|1101.18|1112.5|1101.7|1111.98|1101.18|5
1645079800000|2022-02-17 06:36:40|1112|1101.2|1112|1101.2|1112|1101.2|1112|1101.2|1
1645079820000|2022-02-17 06:37:00|1112.06|1101.26|1112.06|1101.26|1112.06|1101.26|1112.06|1101.26|1
1645079830000|2022-02-17 06:37:10|1111.97|1101.17|1112.12|1101.32|1112.12|1101.32|1111.97|1101.17|2
1645079840000|2022-02-17 06:37:20|1112.55|1101.75|1112.55|1101.75|1112.55|1101.75|1112.55|1101.75|1
1645079860000|2022-02-17 06:37:40|1112.6|1101.8|1112.6|1101.8|1112.6|1101.8|1112.6|1101.8|1
1645079870000|2022-02-17 06:37:50|1112.9|1102.1|1112.9|1102.1|1112.9|1102.1|1112.9|1102.1|1
1645079880000|2022-02-17 06:38:00|1113.18|1102.38|1113.2|1102.4|1113.2|1102.4|1113.18|1102.38|2
1645079890000|2022-02-17 06:38:10|1113.01|1102.21|1113.6|1102.8|1113.6|1102.8|1113.01|1102.21|2
1645079930000|2022-02-17 06:38:50|1113.9|1103.1|1114.05|1103.25|1114.05|1103.25|1113.9|1103.1|2
1645079940000|2022-02-17 06:39:00|1114.15|1103.35|1114.53|1103.73|1114.65|1103.85|1114.15|1103.35|4
1645079950000|2022-02-17 06:39:10|1114.65|1103.85|1114.9|1104.1|1114.9|1104.1|1114.65|1103.85|3
1645079960000|2022-02-17 06:39:20|1114.85|1104.05|1114.36|1103.56|1114.85|1104.05|1114.36|1103.56|4
1645079970000|2022-02-17 06:39:30|1114.47|1103.67|1114.36|1103.56|1114.47|1103.67|1114.36|1103.56|2
1645079980000|2022-02-17 06:39:40|1114.27|1103.47|1113.9|1103.1|1114.27|1103.47|1113.9|1103.1|2
1645080000000|2022-02-17 06:40:00|1113.6|1102.8|1113.8|1103|1113.8|1103|1113|1102.2|6
1645080010000|2022-02-17 06:40:10|1113.9|1103.1|1113.9|1103.1|1113.9|1103.1|1113.9|1103.1|1
1645080030000|2022-02-17 06:40:30|1114.15|1103.35|1114.52|1103.72|1114.52|1103.72|1114.15|1103.35|3
1645080040000|2022-02-17 06:40:40|1114.59|1103.79|1115.12|1104.32|1115.67|1104.87|1114.59|1103.79|12
1645080050000|2022-02-17 06:40:50|1115.27|1104.47|1115.64|1104.84|1115.96|1105.16|1115.27|1104.47|7
1645080060000|2022-02-17 06:41:00|1115.4|1104.6|1115.4|1104.6|1115.4|1104.6|1115.4|1104.6|1
1645080070000|2022-02-17 06:41:10|1115|1104.2|1114.9|1104.1|1115|1104.2|1114.9|1104.1|2
1645080090000|2022-02-17 06:41:30|1115.4|1104.6|1116.08|1105.28|1116.08|1105.28|1115.4|1104.6|4
1645080100000|2022-02-17 06:41:40|1116|1105.2|1115.74|1104.94|1116|1105.2|1115.74|1104.94|3
1645080110000|2022-02-17 06:41:50|1115.9|1105.1|1115.55|1104.75|1115.9|1105.1|1115.55|1104.75|2
1645080120000|2022-02-17 06:42:00|1115.5|1104.7|1115.3|1104.5|1115.52|1104.72|1115.12|1104.32|4
1645080130000|2022-02-17 06:42:10|1115.55|1104.75|1115.55|1104.75|1115.55|1104.75|1115.55|1104.75|1
1645080140000|2022-02-17 06:42:20|1115.83|1105.03|1116.05|1105.25|1116.05|1105.25|1115.83|1105.03|4
1645080190000|2022-02-17 06:43:10|1116.2|1105.4|1116.2|1105.4|1116.2|1105.4|1116.2|1105.4|1
1645080200000|2022-02-17 06:43:20|1116.15|1105.35|1116.15|1105.35|1116.15|1105.35|1116.15|1105.35|1
1645080220000|2022-02-17 06:43:40|1116.1|1105.3|1116.1|1105.3|1116.1|1105.3|1116.1|1105.3|1
1645080240000|2022-02-17 06:44:00|1116.25|1105.45|1116.15|1105.35|1116.25|1105.45|1116.15|1105.35|2
1645080250000|2022-02-17 06:44:10|1116.52|1105.72|1116.59|1105.79|1116.59|1105.79|1116.52|1105.72|2
1645080280000|2022-02-17 06:44:40|1116.54|1105.74|1117.92|1107.12|1117.92|1107.12|1116.54|1105.74|4
1645080290000|2022-02-17 06:44:50|1117.86|1107.06|1117.9|1107.1|1118.09|1107.29|1117.86|1107.06|6
1645080300000|2022-02-17 06:45:00|1117.92|1107.12|1117.92|1107.12|1117.93|1107.13|1117.92|1107.12|3
1645080310000|2022-02-17 06:45:10|1117.87|1107.07|1117.87|1107.07|1117.87|1107.07|1117.87|1107.07|1
1645080330000|2022-02-17 06:45:30|1117.85|1107.05|1117.92|1107.12|1117.99|1107.19|1117.85|1107.05|4
1645080340000|2022-02-17 06:45:40|1117.9|1107.1|1117.92|1107.12|1117.92|1107.12|1117.9|1107.1|2
1645080350000|2022-02-17 06:45:50|1118.19|1107.39|1117.92|1107.12|1118.19|1107.39|1117.92|1107.12|5
1645080360000|2022-02-17 06:46:00|1118.07|1107.27|1118.34|1107.54|1118.34|1107.54|1117.93|1107.13|4
1645080370000|2022-02-17 06:46:10|1118.37|1107.57|1118.37|1107.57|1118.37|1107.57|1118.37|1107.57|1
1645080380000|2022-02-17 06:46:20|1118.5|1107.7|1118.69|1107.89|1118.98|1108.18|1118.5|1107.7|9
1645080390000|2022-02-17 06:46:30|1118.5|1107.7|1118.18|1107.38|1118.53|1107.73|1118.18|1107.38|3
1645080400000|2022-02-17 06:46:40|1118.12|1107.32|1118.09|1107.29|1118.12|1107.32|1117.9|1107.1|4
1645080410000|2022-02-17 06:46:50|1118.4|1107.6|1117.9|1107.1|1118.4|1107.6|1117.9|1107.1|3
1645080420000|2022-02-17 06:47:00|1118.15|1107.35|1117.8|1107|1118.15|1107.35|1117.8|1107|3
1645080430000|2022-02-17 06:47:10|1117.4|1106.6|1117.28|1106.48|1117.4|1106.6|1116.9|1106.1|3
1645080440000|2022-02-17 06:47:20|1116.93|1106.13|1116.9|1106.1|1116.93|1106.13|1116.9|1106.1|2
1645080450000|2022-02-17 06:47:30|1116.65|1105.85|1116.65|1105.85|1116.65|1105.85|1116.65|1105.85|1
1645080470000|2022-02-17 06:47:50|1116.25|1105.45|1116.25|1105.45|1116.25|1105.45|1116.25|1105.45|1
1645080490000|2022-02-17 06:48:10|1116.22|1105.42|1116.22|1105.42|1116.22|1105.42|1116.22|1105.42|1
1645080500000|2022-02-17 06:48:20|1116.47|1105.67|1116.84|1106.04|1116.9|1106.1|1116.25|1105.45|6
1645080510000|2022-02-17 06:48:30|1116.9|1106.1|1116.9|1106.1|1116.9|1106.1|1116.9|1106.1|1
1645080520000|2022-02-17 06:48:40|1117.09|1106.29|1116.97|1106.17|1117.4|1106.6|1116.9|1106.1|5
1645080540000|2022-02-17 06:49:00|1116.9|1106.1|1116.9|1106.1|1116.9|1106.1|1116.9|1106.1|1
1645080560000|2022-02-17 06:49:20|1116.93|1106.13|1116.93|1106.13|1116.93|1106.13|1116.93|1106.13|1
1645080580000|2022-02-17 06:49:40|1116.96|1106.16|1116.63|1105.83|1116.96|1106.16|1116.63|1105.83|4
1645080590000|2022-02-17 06:49:50|1116.52|1105.72|1116.52|1105.72|1116.52|1105.72|1116.52|1105.72|1
1645080600000|2022-02-17 06:50:00|1116.25|1105.45|1116.25|1105.45|1116.25|1105.45|1116.25|1105.45|1
1645080610000|2022-02-17 06:50:10|1116.15|1105.35|1116.48|1105.68|1116.48|1105.68|1116.15|1105.35|3
1645080620000|2022-02-17 06:50:20|1116.05|1105.25|1116.05|1105.25|1116.05|1105.25|1116.05|1105.25|1
1645080630000|2022-02-17 06:50:30|1116.37|1105.57|1116.82|1106.02|1116.9|1106.1|1116.37|1105.57|4
1645080640000|2022-02-17 06:50:40|1116.96|1106.16|1116.96|1106.16|1116.96|1106.16|1116.96|1106.16|1
1645080650000|2022-02-17 06:50:50|1116.86|1106.06|1116.83|1106.03|1116.87|1106.07|1116.83|1106.03|3
1645080660000|2022-02-17 06:51:00|1117.18|1106.38|1117.25|1106.45|1117.25|1106.45|1117.18|1106.38|2
1645080680000|2022-02-17 06:51:20|1117.22|1106.42|1117.22|1106.42|1117.22|1106.42|1117.22|1106.42|1
1645080690000|2022-02-17 06:51:30|1117.54|1106.74|1117.25|1106.45|1117.54|1106.74|1117.25|1106.45|2
1645080700000|2022-02-17 06:51:40|1117|1106.2|1117|1106.2|1117|1106.2|1117|1106.2|1
1645080720000|2022-02-17 06:52:00|1116.9|1106.1|1116.9|1106.1|1116.91|1106.11|1116.65|1105.85|5
1645080730000|2022-02-17 06:52:10|1116.69|1105.89|1116.69|1105.89|1116.69|1105.89|1116.69|1105.89|1
1645080740000|2022-02-17 06:52:20|1116.65|1105.85|1116.65|1105.85|1116.65|1105.85|1116.65|1105.85|1
1645080750000|2022-02-17 06:52:30|1116.93|1106.13|1116.9|1106.1|1116.93|1106.13|1116.9|1106.1|2
1645080760000|2022-02-17 06:52:40|1116.89|1106.09|1116.89|1106.09|1116.89|1106.09|1116.89|1106.09|1
1645080770000|2022-02-17 06:52:50|1116.88|1106.08|1116.89|1106.09|1116.89|1106.09|1116.88|1106.08|2
1645080780000|2022-02-17 06:53:00|1116.99|1106.19|1116.9|1106.1|1116.99|1106.19|1116.89|1106.09|3
1645080800000|2022-02-17 06:53:20|1116.89|1106.09|1116.79|1105.99|1116.89|1106.09|1116.79|1105.99|2
1645080810000|2022-02-17 06:53:30|1116.14|1105.34|1116.14|1105.34|1116.14|1105.34|1116.14|1105.34|1
1645080830000|2022-02-17 06:53:50|1116.15|1105.35|1116.14|1105.34|1116.15|1105.35|1116.14|1105.34|2
1645080840000|2022-02-17 06:54:00|1116.15|1105.35|1116.15|1105.35|1116.15|1105.35|1116.15|1105.35|1
1645080850000|2022-02-17 06:54:10|1116.1|1105.3|1116.1|1105.3|1116.1|1105.3|1116.1|1105.3|1
1645080870000|2022-02-17 06:54:30|1116.15|1105.35|1116.15|1105.35|1116.15|1105.35|1116.15|1105.35|1
1645080900000|2022-02-17 06:55:00|1116.2|1105.4|1115.9|1105.1|1116.2|1105.4|1115.9|1105.1|3
1645080910000|2022-02-17 06:55:10|1115.1|1104.3|1115.65|1104.85|1115.65|1104.85|1115.1|1104.3|3
1645080920000|2022-02-17 06:55:20|1115.47|1104.67|1114.9|1104.1|1115.47|1104.67|1114.81|1104.01|5
1645080930000|2022-02-17 06:55:30|1115.65|1104.85|1115.15|1104.35|1115.65|1104.85|1115.15|1104.35|2
1645080940000|2022-02-17 06:55:40|1115.4|1104.6|1116.01|1105.21|1116.01|1105.21|1115.15|1104.35|8
1645080950000|2022-02-17 06:55:50|1116.17|1105.37|1115.99|1105.19|1116.17|1105.37|1115.99|1105.19|2
1645080970000|2022-02-17 06:56:10|1116.36|1105.56|1116|1105.2|1116.36|1105.56|1116|1105.2|2
1645080980000|2022-02-17 06:56:20|1115.9|1105.1|1116|1105.2|1116|1105.2|1115.9|1105.1|2
1645081000000|2022-02-17 06:56:40|1116.11|1105.31|1116.15|1105.35|1116.15|1105.35|1115.9|1105.1|5
1645081020000|2022-02-17 06:57:00|1116.6|1105.8|1116.9|1106.1|1116.9|1106.1|1116.6|1105.8|2
1645081030000|2022-02-17 06:57:10|1117.03|1106.23|1116.9|1106.1|1117.03|1106.23|1116.9|1106.1|2
1645081050000|2022-02-17 06:57:30|1116.65|1105.85|1116.65|1105.85|1116.65|1105.85|1115.81|1105.01|5
1645081070000|2022-02-17 06:57:50|1116.47|1105.67|1116.3|1105.5|1116.7|1105.9|1116.3|1105.5|3
1645081080000|2022-02-17 06:58:00|1116.52|1105.72|1116.9|1106.1|1116.95|1106.15|1116.52|1105.72|4
1645081100000|2022-02-17 06:58:20|1116.96|1106.16|1117.49|1106.69|1117.49|1106.69|1116.96|1106.16|2
1645081120000|2022-02-17 06:58:40|1117.4|1106.6|1116.9|1106.1|1117.4|1106.6|1116.9|1106.1|2
1645081130000|2022-02-17 06:58:50|1116.7|1105.9|1116.7|1105.9|1116.7|1105.9|1116.7|1105.9|1
1645081140000|2022-02-17 06:59:00|1116.9|1106.1|1117.19|1106.39|1117.19|1106.39|1116.9|1106.1|4
1645081150000|2022-02-17 06:59:10|1117.15|1106.35|1116.9|1106.1|1117.4|1106.6|1116.9|1106.1|5
1645081160000|2022-02-17 06:59:20|1116.83|1106.03|1115.88|1105.08|1116.83|1106.03|1115.88|1105.08|3
1645081170000|2022-02-17 06:59:30|1115.95|1105.15|1116.12|1105.32|1116.12|1105.32|1115.54|1104.74|6
1645081180000|2022-02-17 06:59:40|1116.52|1105.72|1116.52|1105.72|1116.52|1105.72|1116.52|1105.72|1
1645081200000|2022-02-17 07:00:00|1116.32|1105.52|1115.9|1105.1|1116.32|1105.52|1115.9|1105.1|3
1645081210000|2022-02-17 07:00:10|1115.83|1105.03|1115.9|1105.1|1115.9|1105.1|1115.83|1105.03|2
1645081220000|2022-02-17 07:00:20|1116.26|1105.46|1116.19|1105.39|1116.65|1105.85|1116.15|1105.35|4
1645081240000|2022-02-17 07:00:40|1116.84|1106.04|1116.84|1106.04|1116.84|1106.04|1116.84|1106.04|1
1645081260000|2022-02-17 07:01:00|1116.9|1106.1|1116.9|1106.1|1116.9|1106.1|1116.9|1106.1|1
1645081270000|2022-02-17 07:01:10|1116.85|1106.05|1117.4|1106.6|1117.4|1106.6|1116.65|1105.85|3
1645081280000|2022-02-17 07:01:20|1117.12|1106.32|1117.12|1106.32|1117.12|1106.32|1117.12|1106.32|1
1645081290000|2022-02-17 07:01:30|1116.9|1106.1|1116.9|1106.1|1116.9|1106.1|1116.9|1106.1|1
1645081300000|2022-02-17 07:01:40|1116.72|1105.92|1116.75|1105.95|1116.9|1106.1|1116.72|1105.92|3
1645081310000|2022-02-17 07:01:50|1116.8|1106|1116.67|1105.87|1116.8|1106|1116.67|1105.87|2
1645081320000|2022-02-17 07:02:00|1116.25|1105.45|1117.09|1106.29|1117.09|1106.29|1116.1|1105.3|3
1645081340000|2022-02-17 07:02:20|1117.65|1106.85|1117.65|1106.85|1117.65|1106.85|1117.65|1106.85|1
1645081370000|2022-02-17 07:02:50|1117.4|1106.6|1116.9|1106.1|1117.4|1106.6|1116.9|1106.1|2
1645081380000|2022-02-17 07:03:00|1116.85|1106.05|1116.85|1106.05|1116.85|1106.05|1116.85|1106.05|1
1645081410000|2022-02-17 07:03:30|1116.51|1105.71|1116.6|1105.8|1116.6|1105.8|1116.51|1105.71|2
1645081430000|2022-02-17 07:03:50|1116.41|1105.61|1116.41|1105.61|1116.41|1105.61|1116.41|1105.61|1
1645081440000|2022-02-17 07:04:00|1116.01|1105.21|1115.9|1105.1|1116.01|1105.21|1115.77|1104.97|4
1645081450000|2022-02-17 07:04:10|1115.8|1105|1115.8|1105|1115.8|1105|1115.8|1105|1
1645081460000|2022-02-17 07:04:20|1115.85|1105.05|1115.9|1105.1|1115.9|1105.1|1115.68|1104.88|6
1645081500000|2022-02-17 07:05:00|1115.85|1105.05|1115.85|1105.05|1115.85|1105.05|1115.85|1105.05|1
1645081510000|2022-02-17 07:05:10|1115.8|1105|1115.8|1105|1115.8|1105|1115.8|1105|1
1645081520000|2022-02-17 07:05:20|1115.65|1104.85|1116.12|1105.32|1116.12|1105.32|1115.56|1104.76|6
1645081530000|2022-02-17 07:05:30|1116.09|1105.29|1115.9|1105.1|1116.35|1105.55|1115.9|1105.1|5
1645081550000|2022-02-17 07:05:50|1115.4|1104.6|1113.92|1103.12|1115.4|1104.6|1113.92|1103.12|6
1645081560000|2022-02-17 07:06:00|1113.95|1103.15|1114.49|1103.69|1114.85|1104.05|1113.95|1103.15|4
1645081570000|2022-02-17 07:06:10|1114.14|1103.34|1114.45|1103.65|1114.45|1103.65|1113.93|1103.13|4
1645081590000|2022-02-17 07:06:30|1114.35|1103.55|1114.65|1103.85|1114.65|1103.85|1114.35|1103.55|3
1645081600000|2022-02-17 07:06:40|1114.75|1103.95|1114.75|1103.95|1114.75|1103.95|1114.75|1103.95|1
1645081610000|2022-02-17 07:06:50|1114.25|1103.45|1113.9|1103.1|1114.75|1103.95|1113.9|1103.1|5
1645081620000|2022-02-17 07:07:00|1113.72|1102.92|1113.72|1102.92|1113.72|1102.92|1113.72|1102.92|1
1645081630000|2022-02-17 07:07:10|1113.87|1103.07|1114.17|1103.37|1114.45|1103.65|1113.85|1103.05|4
1645081640000|2022-02-17 07:07:20|1114.38|1103.58|1113.95|1103.15|1114.38|1103.58|1113.95|1103.15|3
1645081650000|2022-02-17 07:07:30|1113.91|1103.11|1113.91|1103.11|1113.91|1103.11|1113.91|1103.11|1
1645081670000|2022-02-17 07:07:50|1113.95|1103.15|1114.48|1103.68|1114.48|1103.68|1113.95|1103.15|3
1645081680000|2022-02-17 07:08:00|1114.33|1103.53|1113.92|1103.12|1114.33|1103.53|1113.92|1103.12|2
1645081700000|2022-02-17 07:08:20|1113.56|1102.76|1113.78|1102.98|1113.9|1103.1|1113.56|1102.76|4
1645081710000|2022-02-17 07:08:30|1113.4|1102.6|1111.79|1100.99|1113.4|1102.6|1111.79|1100.99|7
1645081720000|2022-02-17 07:08:40|1111.78|1100.98|1111.78|1100.98|1111.9|1101.1|1111.78|1100.98|3
1645081730000|2022-02-17 07:08:50|1111.7|1100.9|1111.58|1100.78|1111.7|1100.9|1111.58|1100.78|2
1645081740000|2022-02-17 07:09:00|1111.6|1100.8|1111.48|1100.68|1111.6|1100.8|1111.48|1100.68|3
1645081750000|2022-02-17 07:09:10|1111.75|1100.95|1111.58|1100.78|1111.75|1100.95|1111.58|1100.78|3
1645081770000|2022-02-17 07:09:30|1111.9|1101.1|1111.9|1101.1|1111.9|1101.1|1111.9|1101.1|1
1645081780000|2022-02-17 07:09:40|1112.45|1101.65|1112.28|1101.48|1112.45|1101.65|1112.28|1101.48|2
1645081800000|2022-02-17 07:10:00|1112.33|1101.53|1112.33|1101.53|1112.33|1101.53|1112.33|1101.53|1
1645081810000|2022-02-17 07:10:10|1112.37|1101.57|1112.28|1101.48|1112.37|1101.57|1112.28|1101.48|2
1645081820000|2022-02-17 07:10:20|1112.45|1101.65|1112.45|1101.65|1112.45|1101.65|1112.45|1101.65|1
1645081830000|2022-02-17 07:10:30|1112.28|1101.48|1111.58|1100.78|1112.28|1101.48|1111.58|1100.78|5
1645081850000|2022-02-17 07:10:50|1111.08|1100.28|1111.08|1100.28|1111.08|1100.28|1111.08|1100.28|1
1645081860000|2022-02-17 07:11:00|1110.9|1100.1|1110.4|1099.6|1110.9|1100.1|1110.4|1099.6|2
1645081870000|2022-02-17 07:11:10|1109.9|1099.1|1109.9|1099.1|1109.9|1099.1|1109.9|1099.1|1
1645081880000|2022-02-17 07:11:20|1110.15|1099.35|1110.98|1100.18|1110.98|1100.18|1110.15|1099.35|4
1645081900000|2022-02-17 07:11:40|1111.17|1100.37|1111.48|1100.68|1111.62|1100.82|1111.17|1100.37|3
1645081920000|2022-02-17 07:12:00|1111.75|1100.95|1111.75|1100.95|1111.75|1100.95|1111.75|1100.95|1
1645081940000|2022-02-17 07:12:20|1111.5|1100.7|1111.5|1100.7|1111.5|1100.7|1111.5|1100.7|1
1645081950000|2022-02-17 07:12:30|1111.48|1100.68|1111.65|1100.85|1111.65|1100.85|1111.48|1100.68|2
1645081960000|2022-02-17 07:12:40|1111.7|1100.9|1111.7|1100.9|1111.7|1100.9|1111.7|1100.9|1
1645081970000|2022-02-17 07:12:50|1111.58|1100.78|1111.58|1100.78|1111.58|1100.78|1111.58|1100.78|1
1645081980000|2022-02-17 07:13:00|1111.36|1100.56|1111.36|1100.56|1111.36|1100.56|1111.36|1100.56|1
1645081990000|2022-02-17 07:13:10|1111.24|1100.44|1110.95|1100.15|1111.24|1100.44|1110.95|1100.15|2
1645082000000|2022-02-17 07:13:20|1110.9|1100.1|1110.9|1100.1|1110.9|1100.1|1110.78|1099.98|3
1645082010000|2022-02-17 07:13:30|1110.67|1099.87|1110.82|1100.02|1110.82|1100.02|1110.67|1099.87|2
1645082030000|2022-02-17 07:13:50|1110.81|1100.01|1111.23|1100.43|1111.23|1100.43|1110.52|1099.72|5
1645082040000|2022-02-17 07:14:00|1111.12|1100.32|1110.9|1100.1|1111.12|1100.32|1110.9|1100.1|2
1645082050000|2022-02-17 07:14:10|1111.12|1100.32|1111.5|1100.7|1111.5|1100.7|1111.12|1100.32|4
1645082060000|2022-02-17 07:14:20|1111.48|1100.68|1111.48|1100.68|1111.48|1100.68|1111.48|1100.68|1
1645082080000|2022-02-17 07:14:40|1111.08|1100.28|1111.08|1100.28|1111.08|1100.28|1111.08|1100.28|1
1645082090000|2022-02-17 07:14:50|1110.9|1100.1|1110.9|1100.1|1110.9|1100.1|1110.76|1099.96|3
1645082100000|2022-02-17 07:15:00|1110.64|1099.84|1110.8|1100|1110.82|1100.02|1110.64|1099.84|3
1645082110000|2022-02-17 07:15:10|1110.4|1099.6|1110.4|1099.6|1110.4|1099.6|1110.4|1099.6|1
1645082120000|2022-02-17 07:15:20|1109.9|1099.1|1109.9|1099.1|1109.9|1099.1|1109.9|1099.1|1
1645082130000|2022-02-17 07:15:30|1109.81|1099.01|1109.9|1099.1|1109.9|1099.1|1109.81|1099.01|2
1645082150000|2022-02-17 07:15:50|1109.82|1099.02|1109.9|1099.1|1109.9|1099.1|1109.82|1099.02|2
1645082160000|2022-02-17 07:16:00|1109.47|1098.67|1110.2|1099.4|1110.2|1099.4|1109.47|1098.67|3
1645082170000|2022-02-17 07:16:10|1110.6|1099.8|1110.35|1099.55|1110.6|1099.8|1110.35|1099.55|2
1645082190000|2022-02-17 07:16:30|1110.23|1099.43|1110.36|1099.56|1110.58|1099.78|1110.23|1099.43|4
1645082210000|2022-02-17 07:16:50|1109.98|1099.18|1110.36|1099.56|1110.36|1099.56|1109.98|1099.18|2
1645082220000|2022-02-17 07:17:00|1110.4|1099.6|1110.85|1100.05|1110.85|1100.05|1110.4|1099.6|2
1645082230000|2022-02-17 07:17:10|1110.48|1099.68|1109.98|1099.18|1110.48|1099.68|1109.98|1099.18|2
1645082260000|2022-02-17 07:17:40|1109.9|1099.1|1109.9|1099.1|1109.9|1099.1|1109.9|1099.1|1
1645082340000|2022-02-17 07:19:00|1109.69|1098.89|1109.69|1098.89|1109.69|1098.89|1109.69|1098.89|1
1645082350000|2022-02-17 07:19:10|1109.65|1098.85|1109.65|1098.85|1109.65|1098.85|1109.65|1098.85|1
1645082360000|2022-02-17 07:19:20|1109.42|1098.62|1109.42|1098.62|1109.42|1098.62|1109.42|1098.62|1
1645082380000|2022-02-17 07:19:40|1109.69|1098.89|1109.82|1099.02|1109.82|1099.02|1109.05|1098.25|5
1645082400000|2022-02-17 07:20:00|1109.4|1098.6|1109.4|1098.6|1109.4|1098.6|1109.16|1098.36|3
1645082410000|2022-02-17 07:20:10|1109.1|1098.3|1109.4|1098.6|1109.4|1098.6|1109.1|1098.3|2
1645082420000|2022-02-17 07:20:20|1109.1|1098.3|1109.1|1098.3|1109.1|1098.3|1109.1|1098.3|1
1645082430000|2022-02-17 07:20:30|1109.4|1098.6|1109.4|1098.6|1109.4|1098.6|1109.4|1098.6|1
1645082440000|2022-02-17 07:20:40|1109.33|1098.53|1109.45|1098.65|1109.45|1098.65|1109.33|1098.53|2
1645082460000|2022-02-17 07:21:00|1109.29|1098.49|1109.29|1098.49|1109.29|1098.49|1109.29|1098.49|1
1645082470000|2022-02-17 07:21:10|1109.37|1098.57|1109.9|1099.1|1109.9|1099.1|1109.37|1098.57|2
1645082480000|2022-02-17 07:21:20|1109.98|1099.18|1110.17|1099.37|1110.17|1099.37|1109.98|1099.18|2
1645082490000|2022-02-17 07:21:30|1110.23|1099.43|1110.23|1099.43|1110.23|1099.43|1110.23|1099.43|1
1645082510000|2022-02-17 07:21:50|1110.2|1099.4|1110.2|1099.4|1110.2|1099.4|1109.95|1099.15|3
1645082520000|2022-02-17 07:22:00|1109.95|1099.15|1110.12|1099.32|1110.12|1099.32|1109.9|1099.1|3
1645082530000|2022-02-17 07:22:10|1110.15|1099.35|1109.9|1099.1|1110.2|1099.4|1109.9|1099.1|4
1645082540000|2022-02-17 07:22:20|1109.76|1098.96|1109.76|1098.96|1109.76|1098.96|1109.76|1098.96|1
1645082560000|2022-02-17 07:22:40|1109.9|1099.1|1109.9|1099.1|1109.9|1099.1|1109.9|1099.1|1
1645082580000|2022-02-17 07:23:00|1109.69|1098.89|1109.9|1099.1|1109.9|1099.1|1109.69|1098.89|2
1645082600000|2022-02-17 07:23:20|1109.32|1098.52|1109.98|1099.18|1109.98|1099.18|1109.32|1098.52|4
1645082620000|2022-02-17 07:23:40|1110.09|1099.29|1110.1|1099.3|1110.1|1099.3|1110.09|1099.29|2
1645082630000|2022-02-17 07:23:50|1109.98|1099.18|1109.89|1099.09|1109.98|1099.18|1109.89|1099.09|3
1645082640000|2022-02-17 07:24:00|1109.91|1099.11|1109.45|1098.65|1109.91|1099.11|1109.33|1098.53|3
1645082650000|2022-02-17 07:24:10|1109.89|1099.09|1109.94|1099.14|1109.94|1099.14|1109.87|1099.07|4
1645082660000|2022-02-17 07:24:20|1109.95|1099.15|1109.95|1099.15|1109.95|1099.15|1109.95|1099.15|1
1645082670000|2022-02-17 07:24:30|1110.13|1099.33|1110.13|1099.33|1110.13|1099.33|1110.13|1099.33|1
1645082690000|2022-02-17 07:24:50|1110.27|1099.47|1110.43|1099.63|1110.66|1099.86|1110.05|1099.25|4
1645082700000|2022-02-17 07:25:00|1110.48|1099.68|1110.64|1099.84|1110.64|1099.84|1110.48|1099.68|2
1645082710000|2022-02-17 07:25:10|1110.43|1099.63|1110.64|1099.84|1110.64|1099.84|1110.43|1099.63|2
1645082720000|2022-02-17 07:25:20|1110.78|1099.98|1110.65|1099.85|1110.78|1099.98|1110.4|1099.6|4
1645082730000|2022-02-17 07:25:30|1110.4|1099.6|1110.4|1099.6|1110.4|1099.6|1110.4|1099.6|1
1645082750000|2022-02-17 07:25:50|1109.9|1099.1|1109.9|1099.1|1109.9|1099.1|1109.9|1099.1|1
1645082780000|2022-02-17 07:26:20|1109.8|1099|1109.4|1098.6|1109.8|1099|1109.4|1098.6|2
1645082810000|2022-02-17 07:26:50|1108.9|1098.1|1108.9|1098.1|1108.9|1098.1|1108.89|1098.09|3
1645082820000|2022-02-17 07:27:00|1108.86|1098.06|1108.9|1098.1|1108.9|1098.1|1108.86|1098.06|2
1645082830000|2022-02-17 07:27:10|1108.86|1098.06|1108.9|1098.1|1108.9|1098.1|1108.86|1098.06|2
1645082870000|2022-02-17 07:27:50|1108.69|1097.89|1108.69|1097.89|1108.69|1097.89|1108.69|1097.89|1
1645082880000|2022-02-17 07:28:00|1108.82|1098.02|1108.82|1098.02|1108.82|1098.02|1108.82|1098.02|1
1645082890000|2022-02-17 07:28:10|1108.73|1097.93|1108.8|1098|1108.8|1098|1108.73|1097.93|2
1645082900000|2022-02-17 07:28:20|1108.65|1097.85|1108.4|1097.6|1108.9|1098.1|1108.4|1097.6|4
1645082910000|2022-02-17 07:28:30|1107.9|1097.1|1107.9|1097.1|1107.9|1097.1|1107.9|1097.1|1
1645082920000|2022-02-17 07:28:40|1107.88|1097.08|1107.9|1097.1|1107.9|1097.1|1107.88|1097.08|2
1645082930000|2022-02-17 07:28:50|1107.79|1096.99|1108.4|1097.6|1108.4|1097.6|1107.46|1096.66|4
1645082940000|2022-02-17 07:29:00|1108.65|1097.85|1108.78|1097.98|1108.78|1097.98|1108.65|1097.85|2
1645082970000|2022-02-17 07:29:30|1108.63|1097.83|1108.63|1097.83|1108.63|1097.83|1108.63|1097.83|1
1645082980000|2022-02-17 07:29:40|1108.8|1098|1108.8|1098|1108.8|1098|1108.8|1098|1
1645083000000|2022-02-17 07:30:00|1108.65|1097.85|1108.65|1097.85|1108.65|1097.85|1108.65|1097.85|1
1645083010000|2022-02-17 07:30:10|1108.4|1097.6|1108.65|1097.85|1108.65|1097.85|1108.4|1097.6|2
1645083020000|2022-02-17 07:30:20|1108.4|1097.6|1107.8|1097|1108.4|1097.6|1107.78|1096.98|5
1645083030000|2022-02-17 07:30:30|1107.4|1096.6|1107.4|1096.6|1107.4|1096.6|1107.4|1096.6|1
1645083040000|2022-02-17 07:30:40|1106.9|1096.1|1106.9|1096.1|1106.9|1096.1|1106.9|1096.1|1
1645083050000|2022-02-17 07:30:50|1106.65|1095.85|1106.64|1095.84|1106.65|1095.85|1106.64|1095.84|2
1645083060000|2022-02-17 07:31:00|1106.9|1096.1|1106.9|1096.1|1106.9|1096.1|1106.9|1096.1|1
1645083090000|2022-02-17 07:31:30|1107.15|1096.35|1107.28|1096.48|1107.28|1096.48|1107.15|1096.35|2
1645083100000|2022-02-17 07:31:40|1106.9|1096.1|1107.28|1096.48|1107.28|1096.48|1106.9|1096.1|2
1645083110000|2022-02-17 07:31:50|1107.3|1096.5|1107.85|1097.05|1107.85|1097.05|1107.3|1096.5|2
1645083120000|2022-02-17 07:32:00|1107.8|1097|1107.8|1097|1107.8|1097|1107.8|1097|1
1645083130000|2022-02-17 07:32:10|1107.7|1096.9|1107.7|1096.9|1107.7|1096.9|1107.7|1096.9|1
1645083140000|2022-02-17 07:32:20|1107.4|1096.6|1107.4|1096.6|1107.4|1096.6|1107.4|1096.6|1
1645083150000|2022-02-17 07:32:30|1107.43|1096.63|1107.3|1096.5|1107.43|1096.63|1107.3|1096.5|4
1645083160000|2022-02-17 07:32:40|1107.75|1096.95|1107.75|1096.95|1107.75|1096.95|1107.75|1096.95|1
1645083170000|2022-02-17 07:32:50|1107.85|1097.05|1107.56|1096.76|1107.85|1097.05|1107.56|1096.76|4
1645083180000|2022-02-17 07:33:00|1107.81|1097.01|1107.73|1096.93|1107.81|1097.01|1107.73|1096.93|4
1645083190000|2022-02-17 07:33:10|1107.67|1096.87|1107.67|1096.87|1107.67|1096.87|1107.67|1096.87|1
1645083200000|2022-02-17 07:33:20|1107.79|1096.99|1108.15|1097.35|1108.4|1097.6|1107.56|1096.76|7
1645083210000|2022-02-17 07:33:30|1107.9|1097.1|1107.9|1097.1|1108.15|1097.35|1107.9|1097.1|3
1645083220000|2022-02-17 07:33:40|1108.15|1097.35|1108.15|1097.35|1108.15|1097.35|1108.15|1097.35|1
1645083240000|2022-02-17 07:34:00|1108.55|1097.75|1108.7|1097.9|1108.8|1098|1108.3|1097.5|4
1645083250000|2022-02-17 07:34:10|1108.8|1098|1108.7|1097.9|1108.8|1098|1108.3|1097.5|4
1645083260000|2022-02-17 07:34:20|1108.43|1097.63|1108.43|1097.63|1108.43|1097.63|1108.43|1097.63|1
1645083280000|2022-02-17 07:34:40|1108.45|1097.65|1108.53|1097.73|1108.53|1097.73|1108.45|1097.65|2
1645083300000|2022-02-17 07:35:00|1108.61|1097.81|1108.53|1097.73|1108.61|1097.81|1108.53|1097.73|2
1645083310000|2022-02-17 07:35:10|1108.9|1098.1|1109.09|1098.29|1109.09|1098.29|1108.81|1098.01|4
1645083320000|2022-02-17 07:35:20|1109.6|1098.8|1109.28|1098.48|1109.6|1098.8|1109.28|1098.48|3
1645083330000|2022-02-17 07:35:30|1109.31|1098.51|1109.31|1098.51|1109.31|1098.51|1109.31|1098.51|1
1645083340000|2022-02-17 07:35:40|1109.43|1098.63|1109.28|1098.48|1109.43|1098.63|1108.9|1098.1|4
1645083350000|2022-02-17 07:35:50|1109.4|1098.6|1109.28|1098.48|1109.4|1098.6|1109.28|1098.48|2
1645083360000|2022-02-17 07:36:00|1109.4|1098.6|1109.28|1098.48|1109.6|1098.8|1109.28|1098.48|3
1645083370000|2022-02-17 07:36:10|1109.56|1098.76|1109.56|1098.76|1109.56|1098.76|1109.56|1098.76|1
1645083380000|2022-02-17 07:36:20|1109.4|1098.6|1109.48|1098.68|1109.7|1098.9|1109.28|1098.48|5
1645083400000|2022-02-17 07:36:40|1109.1|1098.3|1108.9|1098.1|1109.1|1098.3|1108.9|1098.1|2
1645083420000|2022-02-17 07:37:00|1108.82|1098.02|1108.9|1098.1|1108.9|1098.1|1108.5|1097.7|3
1645083440000|2022-02-17 07:37:20|1108.82|1098.02|1108.82|1098.02|1108.82|1098.02|1108.82|1098.02|1
1645083460000|2022-02-17 07:37:40|1108.83|1098.03|1108.83|1098.03|1108.83|1098.03|1108.83|1098.03|1
1645083470000|2022-02-17 07:37:50|1108.9|1098.1|1108.9|1098.1|1108.9|1098.1|1108.9|1098.1|1
1645083480000|2022-02-17 07:38:00|1108.81|1098.01|1108.81|1098.01|1108.81|1098.01|1108.81|1098.01|1
1645083490000|2022-02-17 07:38:10|1108.79|1097.99|1109.28|1098.48|1109.78|1098.98|1108.6|1097.8|5
1645083500000|2022-02-17 07:38:20|1109.5|1098.7|1109.6|1098.8|1109.7|1098.9|1109.5|1098.7|3
1645083510000|2022-02-17 07:38:30|1109.2|1098.4|1109.75|1098.95|1109.75|1098.95|1109.2|1098.4|5
1645083520000|2022-02-17 07:38:40|1109.78|1098.98|1109.78|1098.98|1109.78|1098.98|1109.78|1098.98|1
1645083530000|2022-02-17 07:38:50|1109.72|1098.92|1109.72|1098.92|1109.72|1098.92|1109.72|1098.92|1
1645083540000|2022-02-17 07:39:00|1109.78|1098.98|1109.78|1098.98|1109.78|1098.98|1109.32|1098.52|4
1645083560000|2022-02-17 07:39:20|1109.9|1099.1|1109.9|1099.1|1109.9|1099.1|1109.9|1099.1|1
1645083600000|2022-02-17 07:40:00|1109.71|1098.91|1109.8|1099|1109.8|1099|1109.71|1098.91|2
1645083630000|2022-02-17 07:40:30|1110.21|1099.41|1110.58|1099.78|1110.75|1099.95|1109.9|1099.1|8
1645083640000|2022-02-17 07:40:40|1110.2|1099.4|1110.78|1099.98|1110.78|1099.98|1110.2|1099.4|3
1645083650000|2022-02-17 07:40:50|1110.83|1100.03|1110.9|1100.1|1110.9|1100.1|1110.78|1099.98|5
1645083660000|2022-02-17 07:41:00|1110.65|1099.85|1110.15|1099.35|1110.65|1099.85|1110.15|1099.35|4
1645083690000|2022-02-17 07:41:30|1110.2|1099.4|1109.77|1098.97|1110.2|1099.4|1109.77|1098.97|4
1645083700000|2022-02-17 07:41:40|1109.89|1099.09|1109.9|1099.1|1109.93|1099.13|1109.7|1098.9|5
1645083710000|2022-02-17 07:41:50|1109.73|1098.93|1109.9|1099.1|1109.9|1099.1|1109.6|1098.8|3
1645083720000|2022-02-17 07:42:00|1109.7|1098.9|1109.9|1099.1|1109.9|1099.1|1109.7|1098.9|2
1645083730000|2022-02-17 07:42:10|1109.75|1098.95|1109.75|1098.95|1109.75|1098.95|1109.75|1098.95|1
1645083740000|2022-02-17 07:42:20|1109.9|1099.1|1109.9|1099.1|1109.9|1099.1|1109.9|1099.1|1
1645083750000|2022-02-17 07:42:30|1110.06|1099.26|1110.05|1099.25|1110.06|1099.26|1109.75|1098.95|3
1645083770000|2022-02-17 07:42:50|1110.1|1099.3|1110.1|1099.3|1110.1|1099.3|1110.1|1099.3|1
1645083780000|2022-02-17 07:43:00|1110.4|1099.6|1110.4|1099.6|1110.4|1099.6|1110.4|1099.6|1
1645083790000|2022-02-17 07:43:10|1110.78|1099.98|1110.7|1099.9|1110.78|1099.98|1110.7|1099.9|2
1645083800000|2022-02-17 07:43:20|1110.9|1100.1|1110.9|1100.1|1110.9|1100.1|1110.9|1100.1|1
1645083810000|2022-02-17 07:43:30|1110.85|1100.05|1110.9|1100.1|1110.9|1100.1|1110.85|1100.05|2
1645083840000|2022-02-17 07:44:00|1110.68|1099.88|1110.78|1099.98|1110.81|1100.01|1110.15|1099.35|4
1645083860000|2022-02-17 07:44:20|1110.7|1099.9|1110.7|1099.9|1110.7|1099.9|1110.7|1099.9|1
1645083870000|2022-02-17 07:44:30|1110.83|1100.03|1111.81|1101.01|1111.9|1101.1|1110.83|1100.03|8
1645083880000|2022-02-17 07:44:40|1111.9|1101.1|1112.05|1101.25|1112.18|1101.38|1111.9|1101.1|4
1645083890000|2022-02-17 07:44:50|1111.93|1101.13|1112.54|1101.74|1112.54|1101.74|1111.93|1101.13|4
1645083900000|2022-02-17 07:45:00|1112.4|1101.6|1112.05|1101.25|1112.54|1101.74|1112.05|1101.25|7
1645083910000|2022-02-17 07:45:10|1112.1|1101.3|1112.54|1101.74|1112.54|1101.74|1112.1|1101.3|5
1645083920000|2022-02-17 07:45:20|1112.35|1101.55|1112.4|1101.6|1112.4|1101.6|1112.35|1101.55|2
1645083930000|2022-02-17 07:45:30|1112.64|1101.84|1112.81|1102.01|1112.81|1102.01|1112.59|1101.79|4
1645083940000|2022-02-17 07:45:40|1112.95|1102.15|1112.69|1101.89|1113.1|1102.3|1112.69|1101.89|5
1645083950000|2022-02-17 07:45:50|1112.66|1101.86|1112.69|1101.89|1112.69|1101.89|1112.66|1101.86|2
1645083970000|2022-02-17 07:46:10|1112.4|1101.6|1112.4|1101.6|1112.4|1101.6|1112.4|1101.6|1
1645083990000|2022-02-17 07:46:30|1112.54|1101.74|1112.54|1101.74|1112.54|1101.74|1112.4|1101.6|5
1645084000000|2022-02-17 07:46:40|1112.56|1101.76|1112.69|1101.89|1112.69|1101.89|1112.4|1101.6|6
1645084010000|2022-02-17 07:46:50|1112.9|1102.1|1112.9|1102.1|1112.9|1102.1|1112.9|1102.1|1
1645084020000|2022-02-17 07:47:00|1113.05|1102.25|1113.14|1102.34|1113.14|1102.34|1113.05|1102.25|2
1645084030000|2022-02-17 07:47:10|1112.85|1102.05|1113.18|1102.38|1113.18|1102.38|1112.85|1102.05|4
1645084040000|2022-02-17 07:47:20|1113.35|1102.55|1114.15|1103.35|1114.4|1103.6|1113.14|1102.34|11
1645084050000|2022-02-17 07:47:30|1114.22|1103.42|1114.35|1103.55|1114.35|1103.55|1114.22|1103.42|2
1645084060000|2022-02-17 07:47:40|1114.43|1103.63|1114.55|1103.75|1114.68|1103.88|1114.43|1103.63|4
1645084070000|2022-02-17 07:47:50|1114.46|1103.66|1114.68|1103.88|1114.69|1103.89|1114.35|1103.55|5
1645084080000|2022-02-17 07:48:00|1114.35|1103.55|1114.97|1104.17|1114.97|1104.17|1114.35|1103.55|6
1645084090000|2022-02-17 07:48:10|1115.02|1104.22|1115.2|1104.4|1115.2|1104.4|1114.99|1104.19|12
1645084100000|2022-02-17 07:48:20|1114.99|1104.19|1114.99|1104.19|1114.99|1104.19|1114.99|1104.19|1
1645084110000|2022-02-17 07:48:30|1114.9|1104.1|1114.9|1104.1|1114.9|1104.1|1114.9|1104.1|1
1645084120000|2022-02-17 07:48:40|1114.1|1103.3|1114.65|1103.85|1114.65|1103.85|1114.1|1103.3|3
1645084130000|2022-02-17 07:48:50|1114.75|1103.95|1114.9|1104.1|1114.9|1104.1|1114.75|1103.95|3
1645084140000|2022-02-17 07:49:00|1114.2|1103.4|1114.4|1103.6|1114.65|1103.85|1114.2|1103.4|6
1645084150000|2022-02-17 07:49:10|1114.65|1103.85|1114.05|1103.25|1114.65|1103.85|1114.05|1103.25|7
1645084160000|2022-02-17 07:49:20|1114.3|1103.5|1114.74|1103.94|1114.74|1103.94|1114.3|1103.5|5
1645084170000|2022-02-17 07:49:30|1114.65|1103.85|1114.65|1103.85|1114.65|1103.85|1114.65|1103.85|1
1645084180000|2022-02-17 07:49:40|1114.4|1103.6|1114.85|1104.05|1114.85|1104.05|1114.4|1103.6|5
1645084190000|2022-02-17 07:49:50|1114.9|1104.1|1114.9|1104.1|1114.9|1104.1|1114.9|1104.1|1
1645084200000|2022-02-17 07:50:00|1114.72|1103.92|1114.72|1103.92|1114.72|1103.92|1114.72|1103.92|1
1645084210000|2022-02-17 07:50:10|1114.9|1104.1|1115|1104.2|1115|1104.2|1114.9|1104.1|3
1645084220000|2022-02-17 07:50:20|1115.09|1104.29|1115.09|1104.29|1115.09|1104.29|1115.09|1104.29|1
1645084230000|2022-02-17 07:50:30|1115.22|1104.42|1115.22|1104.42|1115.22|1104.42|1115.22|1104.42|1
1645084250000|2022-02-17 07:50:50|1115.33|1104.53|1115.4|1104.6|1115.4|1104.6|1115.29|1104.49|3
1645084260000|2022-02-17 07:51:00|1115|1104.2|1115.09|1104.29|1115.09|1104.29|1115|1104.2|4
1645084280000|2022-02-17 07:51:20|1115|1104.2|1115.09|1104.29|1115.09|1104.29|1115|1104.2|2
1645084290000|2022-02-17 07:51:30|1115|1104.2|1115|1104.2|1115|1104.2|1115|1104.2|1
1645084300000|2022-02-17 07:51:40|1115.16|1104.36|1115.1|1104.3|1115.26|1104.46|1115.1|1104.3|3
1645084310000|2022-02-17 07:51:50|1115.05|1104.25|1115.05|1104.25|1115.05|1104.25|1115.05|1104.25|1
1645084320000|2022-02-17 07:52:00|1114.9|1104.1|1114.9|1104.1|1114.9|1104.1|1114.9|1104.1|1
1645084330000|2022-02-17 07:52:10|1114.81|1104.01|1114.81|1104.01|1114.81|1104.01|1114.81|1104.01|1
1645084340000|2022-02-17 07:52:20|1114.9|1104.1|1114.9|1104.1|1114.9|1104.1|1114.9|1104.1|1
1645084350000|2022-02-17 07:52:30|1114.72|1103.92|1114.9|1104.1|1114.9|1104.1|1114.72|1103.92|2
1645084380000|2022-02-17 07:53:00|1114.7|1103.9|1114.9|1104.1|1114.9|1104.1|1114.7|1103.9|5
1645084390000|2022-02-17 07:53:10|1114.83|1104.03|1114.9|1104.1|1114.9|1104.1|1114.83|1104.03|2
1645084400000|2022-02-17 07:53:20|1114.97|1104.17|1114.97|1104.17|1115.06|1104.26|1114.97|1104.17|3
1645084410000|2022-02-17 07:53:30|1115.2|1104.4|1115.2|1104.4|1115.34|1104.54|1115.2|1104.4|3
1645084420000|2022-02-17 07:53:40|1115.34|1104.54|1115.4|1104.6|1115.56|1104.76|1115.34|1104.54|4
1645084430000|2022-02-17 07:53:50|1114.9|1104.1|1114.9|1104.1|1114.9|1104.1|1114.9|1104.1|1
1645084500000|2022-02-17 07:55:00|1114.78|1103.98|1115.16|1104.36|1115.16|1104.36|1114.78|1103.98|9
1645084510000|2022-02-17 07:55:10|1114.97|1104.17|1115.1|1104.3|1115.16|1104.36|1114.97|1104.17|4
1645084520000|2022-02-17 07:55:20|1115.2|1104.4|1115.37|1104.57|1115.37|1104.57|1115.2|1104.4|2
1645084530000|2022-02-17 07:55:30|1115.45|1104.65|1115.45|1104.65|1115.45|1104.65|1115.45|1104.65|1
1645084540000|2022-02-17 07:55:40|1115.65|1104.85|1115.65|1104.85|1115.65|1104.85|1115.65|1104.85|1
1645084600000|2022-02-17 07:56:40|1116.2|1105.4|1116.2|1105.4|1116.2|1105.4|1116.2|1105.4|1
1645084610000|2022-02-17 07:56:50|1116.35|1105.55|1116.35|1105.55|1116.35|1105.55|1116.35|1105.55|1
1645084620000|2022-02-17 07:57:00|1116.37|1105.57|1116.4|1105.6|1116.4|1105.6|1116.37|1105.57|2
1645084630000|2022-02-17 07:57:10|1116.42|1105.62|1116.45|1105.65|1116.45|1105.65|1116.42|1105.62|2
1645084650000|2022-02-17 07:57:30|1116.87|1106.07|1117.15|1106.35|1117.15|1106.35|1116.87|1106.07|4
1645084660000|2022-02-17 07:57:40|1117.2|1106.4|1117.2|1106.4|1117.2|1106.4|1117.2|1106.4|1
1645084670000|2022-02-17 07:57:50|1117.15|1106.35|1117.15|1106.35|1117.2|1106.4|1117.15|1106.35|3
1645084680000|2022-02-17 07:58:00|1117.05|1106.25|1117.09|1106.29|1117.14|1106.34|1117.04|1106.24|5
1645084700000|2022-02-17 07:58:20|1117.14|1106.34|1117.35|1106.55|1117.5|1106.7|1117.14|1106.34|4
1645084740000|2022-02-17 07:59:00|1117.29|1106.49|1117.29|1106.49|1117.29|1106.49|1117.29|1106.49|1
1645084760000|2022-02-17 07:59:20|1117.25|1106.45|1117.25|1106.45|1117.35|1106.55|1117.25|1106.45|4
1645084770000|2022-02-17 07:59:30|1117.42|1106.62|1117.42|1106.62|1117.42|1106.62|1117.42|1106.62|1
1645084780000|2022-02-17 07:59:40|1117.57|1106.77|1117.57|1106.77|1117.57|1106.77|1117.57|1106.77|1
1645084790000|2022-02-17 07:59:50|1117.94|1107.14|1117.91|1107.11|1117.94|1107.14|1117.8|1107|11
1645084800000|2022-02-17 08:00:00|1118.15|1107.35|1118.17|1107.37|1118.17|1107.37|1118.15|1107.35|2
1645084810000|2022-02-17 08:00:10|1118.25|1107.45|1118.25|1107.45|1118.25|1107.45|1118.25|1107.45|1
1645084820000|2022-02-17 08:00:20|1118.27|1107.47|1118.35|1107.55|1118.35|1107.55|1118.27|1107.47|5
1645084830000|2022-02-17 08:00:30|1118.75|1107.95|1118.9|1108.1|1119.11|1108.31|1118.75|1107.95|6
1645084840000|2022-02-17 08:00:40|1118.99|1108.19|1121.9|1111.1|1121.99|1111.19|1118.99|1108.19|13
1645084850000|2022-02-17 08:00:50|1121.09|1110.29|1121.9|1111.1|1122.01|1111.21|1121.09|1110.29|7
1645084860000|2022-02-17 08:01:00|1121.59|1110.79|1120.4|1109.6|1121.59|1110.79|1120.4|1109.6|5
1645084870000|2022-02-17 08:01:10|1119.9|1109.1|1119.85|1109.05|1119.9|1109.1|1119.85|1109.05|2
1645084880000|2022-02-17 08:01:20|1120.35|1109.55|1120.19|1109.39|1120.4|1109.6|1120.15|1109.35|4
1645084890000|2022-02-17 08:01:30|1119.9|1109.1|1119.9|1109.1|1120.19|1109.39|1119.9|1109.1|3
1645084900000|2022-02-17 08:01:40|1120.19|1109.39|1119.5|1108.7|1120.6|1109.8|1119.5|1108.7|6
1645084910000|2022-02-17 08:01:50|1119.9|1109.1|1119.47|1108.67|1119.9|1109.1|1119.47|1108.67|2
1645084920000|2022-02-17 08:02:00|1119.32|1108.52|1119.32|1108.52|1119.5|1108.7|1118.9|1108.1|6
1645084930000|2022-02-17 08:02:10|1119.7|1108.9|1119.85|1109.05|1119.85|1109.05|1119.7|1108.9|3
1645084940000|2022-02-17 08:02:20|1120.31|1109.51|1120.09|1109.29|1120.31|1109.51|1120.06|1109.26|3
1645084950000|2022-02-17 08:02:30|1120.29|1109.49|1119.8|1109|1120.29|1109.49|1119.8|1109|4
1645084970000|2022-02-17 08:02:50|1119.52|1108.72|1119.65|1108.85|1119.65|1108.85|1119.52|1108.72|4
1645084990000|2022-02-17 08:03:10|1119.42|1108.62|1119.32|1108.52|1119.42|1108.62|1118.9|1108.1|4
1645085000000|2022-02-17 08:03:20|1118.9|1108.1|1119.48|1108.68|1119.48|1108.68|1118.9|1108.1|5
1645085010000|2022-02-17 08:03:30|1119.4|1108.6|1119.4|1108.6|1119.4|1108.6|1119.4|1108.6|1
1645085020000|2022-02-17 08:03:40|1119.49|1108.69|1119.99|1109.19|1119.99|1109.19|1119.49|1108.69|2
1645085030000|2022-02-17 08:03:50|1119.87|1109.07|1119.9|1109.1|1119.9|1109.1|1119.65|1108.85|3
1645085040000|2022-02-17 08:04:00|1119.76|1108.96|1120.19|1109.39|1120.22|1109.42|1119.64|1108.84|6
1645085050000|2022-02-17 08:04:10|1120.22|1109.42|1120.91|1110.11|1120.91|1110.11|1120.07|1109.27|6
1645085060000|2022-02-17 08:04:20|1121.58|1110.78|1121.58|1110.78|1121.58|1110.78|1121.58|1110.78|1
1645085070000|2022-02-17 08:04:30|1121.85|1111.05|1121.56|1110.76|1121.85|1111.05|1121.55|1110.75|3
1645085080000|2022-02-17 08:04:40|1121.35|1110.55|1121.4|1110.6|1121.4|1110.6|1121.35|1110.55|2
1645085090000|2022-02-17 08:04:50|1121.63|1110.83|1121.28|1110.48|1121.98|1111.18|1121.28|1110.48|10
1645085100000|2022-02-17 08:05:00|1121.45|1110.65|1121.45|1110.65|1121.45|1110.65|1121.28|1110.48|7
1645085110000|2022-02-17 08:05:10|1121.28|1110.48|1121.75|1110.95|1121.75|1110.95|1121.28|1110.48|3
1645085130000|2022-02-17 08:05:30|1121.65|1110.85|1121.4|1110.6|1121.65|1110.85|1121.4|1110.6|3
1645085140000|2022-02-17 08:05:40|1120.9|1110.1|1120.9|1110.1|1120.9|1110.1|1120.9|1110.1|1
1645085150000|2022-02-17 08:05:50|1121.15|1110.35|1121.32|1110.52|1121.32|1110.52|1121.15|1110.35|2
1645085160000|2022-02-17 08:06:00|1121.76|1110.96|1121.85|1111.05|1121.85|1111.05|1121.76|1110.96|2
1645085170000|2022-02-17 08:06:10|1121.82|1111.02|1121.99|1111.19|1121.99|1111.19|1121.82|1111.02|2
1645085180000|2022-02-17 08:06:20|1121.9|1111.1|1122.33|1111.53|1122.4|1111.6|1121.9|1111.1|4
1645085190000|2022-02-17 08:06:30|1122.08|1111.28|1122.74|1111.94|1122.74|1111.94|1121.96|1111.16|5
1645085200000|2022-02-17 08:06:40|1122.98|1112.18|1123.57|1112.77|1123.72|1112.92|1122.98|1112.18|10
1645085210000|2022-02-17 08:06:50|1123.25|1112.45|1123|1112.2|1123.25|1112.45|1123|1112.2|2
1645085220000|2022-02-17 08:07:00|1123.14|1112.34|1122.56|1111.76|1123.14|1112.34|1122.56|1111.76|3
1645085230000|2022-02-17 08:07:10|1122.45|1111.65|1122.45|1111.65|1122.45|1111.65|1122.05|1111.25|3
1645085240000|2022-02-17 08:07:20|1122.46|1111.66|1122.35|1111.55|1122.46|1111.66|1122.35|1111.55|3
1645085250000|2022-02-17 08:07:30|1122.67|1111.87|1122.67|1111.87|1122.67|1111.87|1122.67|1111.87|1
1645085270000|2022-02-17 08:07:50|1122.56|1111.76|1121.9|1111.1|1122.56|1111.76|1121.9|1111.1|4
1645085280000|2022-02-17 08:08:00|1121.53|1110.73|1121.47|1110.67|1121.53|1110.73|1121.47|1110.67|2
1645085290000|2022-02-17 08:08:10|1121.53|1110.73|1121.65|1110.85|1121.65|1110.85|1121.53|1110.73|2
1645085310000|2022-02-17 08:08:30|1121.59|1110.79|1121.9|1111.1|1121.9|1111.1|1121.59|1110.79|2
1645085320000|2022-02-17 08:08:40|1122.12|1111.32|1122.12|1111.32|1122.12|1111.32|1122.12|1111.32|1
1645085330000|2022-02-17 08:08:50|1122.43|1111.63|1122.43|1111.63|1122.43|1111.63|1122.43|1111.63|1
1645085340000|2022-02-17 08:09:00|1122.4|1111.6|1122.4|1111.6|1122.4|1111.6|1122.4|1111.6|1
1645085360000|2022-02-17 08:09:20|1122.24|1111.44|1122.19|1111.39|1122.24|1111.44|1122.19|1111.39|2
1645085370000|2022-02-17 08:09:30|1121.9|1111.1|1123.85|1113.05|1124.12|1113.32|1121.9|1111.1|10
1645085380000|2022-02-17 08:09:40|1124.03|1113.23|1123.9|1113.1|1124.6|1113.8|1123.84|1113.04|15
1645085390000|2022-02-17 08:09:50|1124.15|1113.35|1124.12|1113.32|1124.15|1113.35|1123.9|1113.1|3
1645085400000|2022-02-17 08:10:00|1124.7|1113.9|1124.55|1113.75|1124.7|1113.9|1124.47|1113.67|3
1645085410000|2022-02-17 08:10:10|1124.39|1113.59|1124.44|1113.64|1124.44|1113.64|1124.34|1113.54|3
1645085420000|2022-02-17 08:10:20|1124.15|1113.35|1123.9|1113.1|1124.15|1113.35|1123.9|1113.1|3
1645085430000|2022-02-17 08:10:30|1123.69|1112.89|1123.69|1112.89|1123.69|1112.89|1123.69|1112.89|1
1645085440000|2022-02-17 08:10:40|1123.4|1112.6|1123.9|1113.1|1124.65|1113.85|1123.4|1112.6|6
1645085450000|2022-02-17 08:10:50|1123.73|1112.93|1123.9|1113.1|1124.15|1113.35|1123.4|1112.6|7
1645085460000|2022-02-17 08:11:00|1123.85|1113.05|1123.9|1113.1|1123.9|1113.1|1123.8|1113|3
1645085470000|2022-02-17 08:11:10|1123.69|1112.89|1123.69|1112.89|1123.9|1113.1|1123.69|1112.89|3
1645085480000|2022-02-17 08:11:20|1123.32|1112.52|1123.32|1112.52|1123.32|1112.52|1123.03|1112.23|3
1645085490000|2022-02-17 08:11:30|1123.03|1112.23|1122.52|1111.72|1123.03|1112.23|1122.1|1111.3|6
1645085500000|2022-02-17 08:11:40|1122.47|1111.67|1122.47|1111.67|1122.47|1111.67|1122.47|1111.67|1
1645085520000|2022-02-17 08:12:00|1122.34|1111.54|1122.34|1111.54|1122.34|1111.54|1122.34|1111.54|1
1645085530000|2022-02-17 08:12:10|1122.29|1111.49|1123.09|1112.29|1123.09|1112.29|1121.9|1111.1|8
1645085540000|2022-02-17 08:12:20|1123.21|1112.41|1123.19|1112.39|1123.5|1112.7|1123.15|1112.35|4
1645085550000|2022-02-17 08:12:30|1122.9|1112.1|1123.9|1113.1|1123.9|1113.1|1122.9|1112.1|2
1645085560000|2022-02-17 08:12:40|1123.85|1113.05|1123.9|1113.1|1123.9|1113.1|1123.85|1113.05|2
1645085570000|2022-02-17 08:12:50|1124.1|1113.3|1123.9|1113.1|1124.1|1113.3|1123.9|1113.1|3
1645085580000|2022-02-17 08:13:00|1124.05|1113.25|1123.93|1113.13|1124.05|1113.25|1123.9|1113.1|3
1645085590000|2022-02-17 08:13:10|1123.9|1113.1|1124.05|1113.25|1124.05|1113.25|1123.9|1113.1|3
1645085600000|2022-02-17 08:13:20|1124.35|1113.55|1123.9|1113.1|1124.35|1113.55|1123.9|1113.1|3
1645085630000|2022-02-17 08:13:50|1123.57|1112.77|1123.57|1112.77|1123.57|1112.77|1123.57|1112.77|1
1645085640000|2022-02-17 08:14:00|1123.7|1112.9|1123.9|1113.1|1123.9|1113.1|1123.4|1112.6|3
1645085650000|2022-02-17 08:14:10|1123.73|1112.93|1123.73|1112.93|1123.9|1113.1|1123.73|1112.93|3
1645085660000|2022-02-17 08:14:20|1123.53|1112.73|1123|1112.2|1123.53|1112.73|1123|1112.2|2
1645085670000|2022-02-17 08:14:30|1122.9|1112.1|1122.9|1112.1|1122.9|1112.1|1122.9|1112.1|1
1645085680000|2022-02-17 08:14:40|1123.35|1112.55|1122.95|1112.15|1123.35|1112.55|1122.95|1112.15|2
1645085690000|2022-02-17 08:14:50|1123|1112.2|1122.9|1112.1|1123|1112.2|1122.9|1112.1|2
1645085700000|2022-02-17 08:15:00|1123.3|1112.5|1122.9|1112.1|1123.3|1112.5|1122.9|1112.1|2
1645085710000|2022-02-17 08:15:10|1123.07|1112.27|1122.9|1112.1|1123.07|1112.27|1122.9|1112.1|2
1645085740000|2022-02-17 08:15:40|1123.21|1112.41|1123.9|1113.1|1123.9|1113.1|1123.21|1112.41|8
1645085750000|2022-02-17 08:15:50|1123.92|1113.12|1123.85|1113.05|1123.92|1113.12|1123.56|1112.76|4
1645085760000|2022-02-17 08:16:00|1123.88|1113.08|1123.92|1113.12|1123.92|1113.12|1123.8|1113|4
1645085770000|2022-02-17 08:16:10|1124.15|1113.35|1124.15|1113.35|1124.15|1113.35|1124.15|1113.35|1
1645085780000|2022-02-17 08:16:20|1124.25|1113.45|1124.25|1113.45|1124.25|1113.45|1124.25|1113.45|1
1645085790000|2022-02-17 08:16:30|1124.2|1113.4|1123.9|1113.1|1124.23|1113.43|1123.88|1113.08|7
1645085800000|2022-02-17 08:16:40|1123.4|1112.6|1123.4|1112.6|1123.4|1112.6|1123.4|1112.6|1
1645085810000|2022-02-17 08:16:50|1123.54|1112.74|1122.9|1112.1|1123.54|1112.74|1122.9|1112.1|5
1645085830000|2022-02-17 08:17:10|1122.65|1111.85|1122.15|1111.35|1122.65|1111.85|1122.15|1111.35|4
1645085840000|2022-02-17 08:17:20|1122.55|1111.75|1121.9|1111.1|1122.55|1111.75|1121.9|1111.1|3
1645085850000|2022-02-17 08:17:30|1121.71|1110.91|1121.71|1110.91|1121.71|1110.91|1121.71|1110.91|1
1645085860000|2022-02-17 08:17:40|1121.9|1111.1|1121.65|1110.85|1121.9|1111.1|1121.6|1110.8|4
1645085870000|2022-02-17 08:17:50|1121.52|1110.72|1121.9|1111.1|1121.9|1111.1|1121.47|1110.67|4
1645085890000|2022-02-17 08:18:10|1121.75|1110.95|1121.85|1111.05|1121.85|1111.05|1120.99|1110.19|9
1645085900000|2022-02-17 08:18:20|1121.79|1110.99|1121.52|1110.72|1121.86|1111.06|1121.51|1110.71|5
1645085910000|2022-02-17 08:18:30|1121|1110.2|1121|1110.2|1121|1110.2|1121|1110.2|1
1645085920000|2022-02-17 08:18:40|1121.01|1110.21|1122.81|1112.01|1122.81|1112.01|1121.01|1110.21|10
1645085930000|2022-02-17 08:18:50|1122.72|1111.92|1123.19|1112.39|1123.24|1112.44|1122.72|1111.92|6
1645085940000|2022-02-17 08:19:00|1123.15|1112.35|1122.64|1111.84|1123.15|1112.35|1122.61|1111.81|4
1645085960000|2022-02-17 08:19:20|1122.85|1112.05|1122.85|1112.05|1122.85|1112.05|1122.85|1112.05|1
1645085970000|2022-02-17 08:19:30|1122.7|1111.9|1123.12|1112.32|1123.12|1112.32|1122.7|1111.9|6
1645085980000|2022-02-17 08:19:40|1122.9|1112.1|1122.5|1111.7|1122.9|1112.1|1122.5|1111.7|5
1645085990000|2022-02-17 08:19:50|1122.52|1111.72|1122.52|1111.72|1122.52|1111.72|1122.52|1111.72|1
1645086000000|2022-02-17 08:20:00|1122.7|1111.9|1123.09|1112.29|1123.2|1112.4|1122.7|1111.9|5
1645086010000|2022-02-17 08:20:10|1123.12|1112.32|1123.15|1112.35|1123.15|1112.35|1123.12|1112.32|2
1645086020000|2022-02-17 08:20:20|1123.13|1112.33|1122.9|1112.1|1123.65|1112.85|1122.9|1112.1|6
1645086030000|2022-02-17 08:20:30|1122.6|1111.8|1122.5|1111.7|1122.6|1111.8|1122.5|1111.7|3
1645086040000|2022-02-17 08:20:40|1122.4|1111.6|1122.4|1111.6|1122.5|1111.7|1122.4|1111.6|3
1645086050000|2022-02-17 08:20:50|1122.34|1111.54|1121.9|1111.1|1122.34|1111.54|1121.9|1111.1|2
1645086070000|2022-02-17 08:21:10|1122.3|1111.5|1122.45|1111.65|1122.65|1111.85|1122.3|1111.5|3
1645086080000|2022-02-17 08:21:20|1122.3|1111.5|1121.9|1111.1|1122.3|1111.5|1121.9|1111.1|2
1645086110000|2022-02-17 08:21:50|1121.79|1110.99|1121.79|1110.99|1121.79|1110.99|1121.79|1110.99|1
1645086120000|2022-02-17 08:22:00|1121.76|1110.96|1121.66|1110.86|1121.9|1111.1|1121.66|1110.86|3
1645086130000|2022-02-17 08:22:10|1121.75|1110.95|1121.66|1110.86|1121.75|1110.95|1121.66|1110.86|2
1645086140000|2022-02-17 08:22:20|1121.05|1110.25|1120.73|1109.93|1121.05|1110.25|1120.73|1109.93|3
1645086150000|2022-02-17 08:22:30|1120.9|1110.1|1120.9|1110.1|1120.9|1110.1|1120.9|1110.1|1
1645086160000|2022-02-17 08:22:40|1120.73|1109.93|1120.73|1109.93|1120.73|1109.93|1120.73|1109.93|1
1645086170000|2022-02-17 08:22:50|1120.75|1109.95|1120.75|1109.95|1120.75|1109.95|1120.75|1109.95|1
1645086180000|2022-02-17 08:23:00|1120.4|1109.6|1120.49|1109.69|1120.49|1109.69|1120.4|1109.6|2
1645086190000|2022-02-17 08:23:10|1120.32|1109.52|1120.41|1109.61|1120.49|1109.69|1120.32|1109.52|5
1645086230000|2022-02-17 08:23:50|1120.32|1109.52|1119.71|1108.91|1120.32|1109.52|1119.71|1108.91|4
1645086240000|2022-02-17 08:24:00|1119.75|1108.95|1118.9|1108.1|1119.75|1108.95|1118.9|1108.1|6
1645086250000|2022-02-17 08:24:10|1118.85|1108.05|1118.9|1108.1|1118.9|1108.1|1118.85|1108.05|2
1645086280000|2022-02-17 08:24:40|1118.8|1108|1118.8|1108|1118.8|1108|1118.8|1108|1
1645086290000|2022-02-17 08:24:50|1118.78|1107.98|1118.78|1107.98|1118.78|1107.98|1118.78|1107.98|1
1645086300000|2022-02-17 08:25:00|1118.65|1107.85|1118.65|1107.85|1118.9|1108.1|1118.65|1107.85|3
1645086310000|2022-02-17 08:25:10|1118.8|1108|1118.8|1108|1118.8|1108|1118.8|1108|1
1645086320000|2022-02-17 08:25:20|1118.9|1108.1|1118.65|1107.85|1118.9|1108.1|1118.65|1107.85|2
1645086330000|2022-02-17 08:25:30|1118.3|1107.5|1118.65|1107.85|1118.9|1108.1|1118.3|1107.5|4
1645086370000|2022-02-17 08:26:10|1118.4|1107.6|1118.4|1107.6|1118.4|1107.6|1118.4|1107.6|1
1645086380000|2022-02-17 08:26:20|1118.27|1107.47|1118.4|1107.6|1118.4|1107.6|1118.27|1107.47|2
1645086400000|2022-02-17 08:26:40|1117.49|1106.69|1117.49|1106.69|1117.49|1106.69|1117.49|1106.69|1
1645086410000|2022-02-17 08:26:50|1117.62|1106.82|1116.85|1106.05|1117.62|1106.82|1116.85|1106.05|6
1645086420000|2022-02-17 08:27:00|1116.83|1106.03|1115.9|1105.1|1116.83|1106.03|1115.9|1105.1|3
1645086430000|2022-02-17 08:27:10|1115.1|1104.3|1115.4|1104.6|1115.8|1105|1115.1|1104.3|8
1645086440000|2022-02-17 08:27:20|1115.65|1104.85|1115.4|1104.6|1115.65|1104.85|1115.4|1104.6|2
1645086450000|2022-02-17 08:27:30|1115.65|1104.85|1115.4|1104.6|1115.65|1104.85|1115.4|1104.6|2
1645086460000|2022-02-17 08:27:40|1115.65|1104.85|1115.7|1104.9|1115.7|1104.9|1115.65|1104.85|2
1645086470000|2022-02-17 08:27:50|1115.9|1105.1|1115.54|1104.74|1115.9|1105.1|1115.54|1104.74|2
1645086480000|2022-02-17 08:28:00|1115.65|1104.85|1115|1104.2|1115.65|1104.85|1115|1104.2|3
1645086500000|2022-02-17 08:28:20|1114.9|1104.1|1114.9|1104.1|1114.9|1104.1|1114.9|1104.1|1
1645086510000|2022-02-17 08:28:30|1114.05|1103.25|1113.9|1103.1|1114.05|1103.25|1113.9|1103.1|2
1645086520000|2022-02-17 08:28:40|1113.4|1102.6|1113.4|1102.6|1113.4|1102.6|1113.4|1102.6|1
1645086530000|2022-02-17 08:28:50|1113.65|1102.85|1113.9|1103.1|1113.9|1103.1|1113.43|1102.63|7
1645086540000|2022-02-17 08:29:00|1114|1103.2|1114.8|1104|1114.8|1104|1114|1103.2|3
1645086550000|2022-02-17 08:29:10|1114.66|1103.86|1113.9|1103.1|1114.66|1103.86|1113.9|1103.1|4
1645086560000|2022-02-17 08:29:20|1113.4|1102.6|1113.4|1102.6|1113.65|1102.85|1113.4|1102.6|3
1645086570000|2022-02-17 08:29:30|1113.05|1102.25|1112.9|1102.1|1113.05|1102.25|1112.9|1102.1|2
1645086580000|2022-02-17 08:29:40|1112.4|1101.6|1111.58|1100.78|1112.4|1101.6|1111.58|1100.78|6
1645086590000|2022-02-17 08:29:50|1111.08|1100.28|1111.08|1100.28|1111.08|1100.28|1110.93|1100.13|5
1645086600000|2022-02-17 08:30:00|1110.01|1099.21|1105.84|1095.04|1110.06|1099.26|1105.84|1095.04|12
1645086610000|2022-02-17 08:30:10|1105.75|1094.95|1106.58|1095.78|1106.7|1095.9|1105.74|1094.94|18
1645086620000|2022-02-17 08:30:20|1105.87|1095.07|1105.84|1095.04|1106.55|1095.75|1105.81|1095.01|10
1645086630000|2022-02-17 08:30:30|1105.47|1094.67|1103.9|1093.1|1105.47|1094.67|1103.88|1093.08|7
1645086640000|2022-02-17 08:30:40|1103.15|1092.35|1102.75|1091.95|1103.15|1092.35|1100.9|1090.1|10
1645086650000|2022-02-17 08:30:50|1102.85|1092.05|1103.45|1092.65|1104|1093.2|1102.85|1092.05|13
1645086660000|2022-02-17 08:31:00|1103.17|1092.37|1103.02|1092.22|1103.17|1092.37|1102.9|1092.1|8
1645086670000|2022-02-17 08:31:10|1103.14|1092.34|1103.17|1092.37|1103.77|1092.97|1103.14|1092.34|7
1645086680000|2022-02-17 08:31:20|1103.27|1092.47|1103.29|1092.49|1103.8|1093|1103.03|1092.23|13
1645086690000|2022-02-17 08:31:30|1103.17|1092.37|1103.12|1092.32|1103.17|1092.37|1102.95|1092.15|3
1645086700000|2022-02-17 08:31:40|1103.17|1092.37|1104.73|1093.93|1104.97|1094.17|1103.17|1092.37|9
1645086710000|2022-02-17 08:31:50|1104.7|1093.9|1104.9|1094.1|1104.9|1094.1|1104.53|1093.73|7
1645086720000|2022-02-17 08:32:00|1105.06|1094.26|1104.9|1094.1|1105.06|1094.26|1104.9|1094.1|2
1645086730000|2022-02-17 08:32:10|1104.68|1093.88|1103.9|1093.1|1104.68|1093.88|1103.9|1093.1|3
1645086740000|2022-02-17 08:32:20|1103.4|1092.6|1102.9|1092.1|1103.4|1092.6|1102.9|1092.1|2
1645086750000|2022-02-17 08:32:30|1102.4|1091.6|1101.4|1090.6|1102.4|1091.6|1101.4|1090.6|5
1645086760000|2022-02-17 08:32:40|1101.19|1090.39|1100.67|1089.87|1101.4|1090.6|1100.67|1089.87|7
1645086770000|2022-02-17 08:32:50|1100.39|1089.59|1100.11|1089.31|1100.4|1089.6|1100.11|1089.31|3
1645086780000|2022-02-17 08:33:00|1100.61|1089.81|1100.33|1089.53|1100.61|1089.81|1100.11|1089.31|8
1645086790000|2022-02-17 08:33:10|1100.59|1089.79|1100.9|1090.1|1100.97|1090.17|1100.3|1089.5|11
1645086800000|2022-02-17 08:33:20|1100.67|1089.87|1099.6|1088.8|1100.78|1089.98|1099.6|1088.8|7
1645086810000|2022-02-17 08:33:30|1099.9|1089.1|1098.05|1087.25|1099.9|1089.1|1098.05|1087.25|5
1645086820000|2022-02-17 08:33:40|1097.9|1087.1|1097.1|1086.3|1097.9|1087.1|1097.1|1086.3|3
1645086830000|2022-02-17 08:33:50|1097.27|1086.47|1097.27|1086.47|1097.27|1086.47|1097.27|1086.47|1
1645086840000|2022-02-17 08:34:00|1097.4|1086.6|1096.95|1086.15|1097.4|1086.6|1096.75|1085.95|4
1645086850000|2022-02-17 08:34:10|1096.45|1085.65|1096.05|1085.25|1096.69|1085.89|1096.05|1085.25|6
1645086860000|2022-02-17 08:34:20|1096.47|1085.67|1097.76|1086.96|1097.84|1087.04|1096.47|1085.67|9
1645086870000|2022-02-17 08:34:30|1097.9|1087.1|1098.04|1087.24|1098.16|1087.36|1097.9|1087.1|4
1645086880000|2022-02-17 08:34:40|1098.15|1087.35|1098.15|1087.35|1098.48|1087.68|1098.15|1087.35|5
1645086890000|2022-02-17 08:34:50|1098.1|1087.3|1098.58|1087.78|1098.58|1087.78|1098.1|1087.3|4
1645086900000|2022-02-17 08:35:00|1098.23|1087.43|1098.23|1087.43|1098.23|1087.43|1098.23|1087.43|1
1645086910000|2022-02-17 08:35:10|1097.9|1087.1|1095.9|1085.1|1097.9|1087.1|1095.71|1084.91|9
1645086920000|2022-02-17 08:35:20|1094.9|1084.1|1092.36|1081.56|1094.9|1084.1|1092.05|1081.25|10
1645086930000|2022-02-17 08:35:30|1092.61|1081.81|1094.19|1083.39|1094.9|1084.1|1092.61|1081.81|16
1645086940000|2022-02-17 08:35:40|1094.15|1083.35|1094.65|1083.85|1094.9|1084.1|1093.89|1083.09|17
1645086950000|2022-02-17 08:35:50|1094.15|1083.35|1092.9|1082.1|1094.15|1083.35|1092.88|1082.08|6
1645086960000|2022-02-17 08:36:00|1092.86|1082.06|1093.65|1082.85|1093.65|1082.85|1092.45|1081.65|8
1645086970000|2022-02-17 08:36:10|1092.9|1082.1|1093.2|1082.4|1093.45|1082.65|1092.9|1082.1|6
1645086980000|2022-02-17 08:36:20|1093.52|1082.72|1094.01|1083.21|1094.15|1083.35|1093.35|1082.55|9
1645086990000|2022-02-17 08:36:30|1093.9|1083.1|1093.9|1083.1|1094.15|1083.35|1093.9|1083.1|5
1645087000000|2022-02-17 08:36:40|1092.95|1082.15|1092.87|1082.07|1092.95|1082.15|1092.87|1082.07|5
1645087010000|2022-02-17 08:36:50|1092.9|1082.1|1092.84|1082.04|1092.9|1082.1|1092.84|1082.04|3
1645087020000|2022-02-17 08:37:00|1092.86|1082.06|1093.35|1082.55|1093.35|1082.55|1092.83|1082.03|6
1645087030000|2022-02-17 08:37:10|1093.25|1082.45|1093.05|1082.25|1093.9|1083.1|1093.05|1082.25|4
1645087050000|2022-02-17 08:37:30|1093.25|1082.45|1093.25|1082.45|1093.25|1082.45|1093.25|1082.45|1
1645087060000|2022-02-17 08:37:40|1093.24|1082.44|1094.76|1083.96|1094.81|1084.01|1093.24|1082.44|9
1645087070000|2022-02-17 08:37:50|1094.9|1084.1|1094.9|1084.1|1094.9|1084.1|1094.9|1084.1|1
1645087080000|2022-02-17 08:38:00|1094.65|1083.85|1094.65|1083.85|1094.65|1083.85|1094.65|1083.85|1
1645087090000|2022-02-17 08:38:10|1094.3|1083.5|1094.2|1083.4|1094.3|1083.5|1094.05|1083.25|3
1645087100000|2022-02-17 08:38:20|1094.5|1083.7|1094.6|1083.8|1094.6|1083.8|1094.5|1083.7|2
1645087120000|2022-02-17 08:38:40|1094.35|1083.55|1093.75|1082.95|1094.5|1083.7|1093.75|1082.95|8
1645087130000|2022-02-17 08:38:50|1093.25|1082.45|1092.86|1082.06|1093.44|1082.64|1092.57|1081.77|8
1645087140000|2022-02-17 08:39:00|1092.9|1082.1|1092.86|1082.06|1093.03|1082.23|1092.64|1081.84|8
1645087150000|2022-02-17 08:39:10|1093.12|1082.32|1092.98|1082.18|1093.12|1082.32|1092.98|1082.18|2
1645087160000|2022-02-17 08:39:20|1093.03|1082.23|1093.61|1082.81|1093.85|1083.05|1093.03|1082.23|7
1645087170000|2022-02-17 08:39:30|1093.46|1082.66|1093.46|1082.66|1093.46|1082.66|1093.46|1082.66|1
1645087180000|2022-02-17 08:39:40|1093.25|1082.45|1093.25|1082.45|1093.25|1082.45|1093.25|1082.45|1
1645087190000|2022-02-17 08:39:50|1093.35|1082.55|1093.76|1082.96|1094.19|1083.39|1093.31|1082.51|9
1645087200000|2022-02-17 08:40:00|1094.26|1083.46|1094.3|1083.5|1094.4|1083.6|1093.9|1083.1|9
1645087210000|2022-02-17 08:40:10|1094.36|1083.56|1094.15|1083.35|1094.5|1083.7|1093.9|1083.1|6
1645087220000|2022-02-17 08:40:20|1093.9|1083.1|1093.85|1083.05|1093.9|1083.1|1093.85|1083.05|2
1645087230000|2022-02-17 08:40:30|1093.75|1082.95|1093.67|1082.87|1093.75|1082.95|1093.67|1082.87|2
1645087240000|2022-02-17 08:40:40|1093.75|1082.95|1093.84|1083.04|1093.84|1083.04|1093.75|1082.95|2
1645087250000|2022-02-17 08:40:50|1094.03|1083.23|1093.76|1082.96|1094.3|1083.5|1093.76|1082.96|5
1645087260000|2022-02-17 08:41:00|1093.75|1082.95|1093.76|1082.96|1093.76|1082.96|1093.75|1082.95|2
1645087270000|2022-02-17 08:41:10|1093.51|1082.71|1093.76|1082.96|1093.76|1082.96|1092.9|1082.1|4
1645087280000|2022-02-17 08:41:20|1093.4|1082.6|1092.8|1082|1093.4|1082.6|1092.8|1082|3
1645087290000|2022-02-17 08:41:30|1092.78|1081.98|1092.9|1082.1|1092.9|1082.1|1092.62|1081.82|4
1645087300000|2022-02-17 08:41:40|1093|1082.2|1093.74|1082.94|1093.74|1082.94|1093|1082.2|4
1645087310000|2022-02-17 08:41:50|1093.63|1082.83|1097.09|1086.29|1097.09|1086.29|1093.63|1082.83|17
1645087320000|2022-02-17 08:42:00|1096.9|1086.1|1097.48|1086.68|1097.6|1086.8|1096.8|1086|12
1645087330000|2022-02-17 08:42:10|1097.77|1086.97|1098.87|1088.07|1098.87|1088.07|1097.77|1086.97|7
1645087340000|2022-02-17 08:42:20|1098.56|1087.76|1097.75|1086.95|1098.77|1087.97|1097.75|1086.95|4
1645087350000|2022-02-17 08:42:30|1097.65|1086.85|1098.77|1087.97|1098.77|1087.97|1097.58|1086.78|9
1645087360000|2022-02-17 08:42:40|1098.66|1087.86|1099.03|1088.23|1099.05|1088.25|1098.66|1087.86|8
1645087370000|2022-02-17 08:42:50|1099.2|1088.4|1099.2|1088.4|1099.2|1088.4|1099.2|1088.4|1
1645087380000|2022-02-17 08:43:00|1099.17|1088.37|1099.12|1088.32|1099.17|1088.37|1099.08|1088.28|7
1645087390000|2022-02-17 08:43:10|1098.85|1088.05|1098.4|1087.6|1098.85|1088.05|1098.4|1087.6|2
1645087400000|2022-02-17 08:43:20|1097.9|1087.1|1097.9|1087.1|1098.4|1087.6|1097.9|1087.1|3
1645087420000|2022-02-17 08:43:40|1097.81|1087.01|1097.9|1087.1|1097.9|1087.1|1097.81|1087.01|2
1645087430000|2022-02-17 08:43:50|1098.15|1087.35|1098.19|1087.39|1098.19|1087.39|1098.15|1087.35|2
1645087440000|2022-02-17 08:44:00|1098.4|1087.6|1099.04|1088.24|1099.04|1088.24|1098.4|1087.6|3
1645087450000|2022-02-17 08:44:10|1099.2|1088.4|1099.9|1089.1|1099.9|1089.1|1099.2|1088.4|7
1645087460000|2022-02-17 08:44:20|1099.82|1089.02|1100.25|1089.45|1100.3|1089.5|1099.82|1089.02|6
1645087470000|2022-02-17 08:44:30|1100.29|1089.49|1100.81|1090.01|1100.9|1090.1|1100.29|1089.49|6
1645087480000|2022-02-17 08:44:40|1100.56|1089.76|1100.15|1089.35|1100.56|1089.76|1100.15|1089.35|9
1645087490000|2022-02-17 08:44:50|1100.25|1089.45|1100.26|1089.46|1100.26|1089.46|1100.25|1089.45|10
1645087500000|2022-02-17 08:45:00|1100.2|1089.4|1099.3|1088.5|1100.45|1089.65|1099.3|1088.5|9
1645087510000|2022-02-17 08:45:10|1099.05|1088.25|1097.9|1087.1|1099.05|1088.25|1097.9|1087.1|3
1645087520000|2022-02-17 08:45:20|1097.65|1086.85|1099.12|1088.32|1099.4|1088.6|1097.65|1086.85|12
1645087530000|2022-02-17 08:45:30|1098.9|1088.1|1098.9|1088.1|1098.9|1088.1|1098.83|1088.03|3
1645087540000|2022-02-17 08:45:40|1099.12|1088.32|1099.22|1088.42|1099.22|1088.42|1098.9|1088.1|7
1645087550000|2022-02-17 08:45:50|1099.15|1088.35|1098.34|1087.54|1099.15|1088.35|1098.34|1087.54|6
1645087560000|2022-02-17 08:46:00|1098.06|1087.26|1098.97|1088.17|1098.97|1088.17|1098.06|1087.26|9
1645087570000|2022-02-17 08:46:10|1098.75|1087.95|1099.12|1088.32|1099.12|1088.32|1098.7|1087.9|6
1645087580000|2022-02-17 08:46:20|1099.13|1088.33|1098.85|1088.05|1099.13|1088.33|1098.85|1088.05|6
1645087590000|2022-02-17 08:46:30|1098.51|1087.71|1097.9|1087.1|1098.51|1087.71|1097.9|1087.1|5
1645087600000|2022-02-17 08:46:40|1097.4|1086.6|1097.58|1086.78|1097.64|1086.84|1097|1086.2|6
1645087610000|2022-02-17 08:46:50|1096.95|1086.15|1096.9|1086.1|1096.95|1086.15|1096.55|1085.75|4
1645087620000|2022-02-17 08:47:00|1096.4|1085.6|1096.4|1085.6|1096.9|1086.1|1096.4|1085.6|6
1645087630000|2022-02-17 08:47:10|1095.9|1085.1|1095.82|1085.02|1095.9|1085.1|1095.82|1085.02|2
1645087640000|2022-02-17 08:47:20|1095.4|1084.6|1095.4|1084.6|1095.65|1084.85|1095.4|1084.6|3
1645087660000|2022-02-17 08:47:40|1094.9|1084.1|1094.9|1084.1|1095.19|1084.39|1094.6|1083.8|6
1645087670000|2022-02-17 08:47:50|1094.7|1083.9|1095.12|1084.32|1095.4|1084.6|1094.7|1083.9|6
1645087680000|2022-02-17 08:48:00|1094.9|1084.1|1096.09|1085.29|1096.22|1085.42|1094.9|1084.1|11
1645087690000|2022-02-17 08:48:10|1095.97|1085.17|1096.15|1085.35|1096.3|1085.5|1095.97|1085.17|3
1645087700000|2022-02-17 08:48:20|1096.36|1085.56|1096.85|1086.05|1096.85|1086.05|1095.9|1085.1|9
1645087710000|2022-02-17 08:48:30|1096.51|1085.71|1095.9|1085.1|1096.51|1085.71|1095.9|1085.1|4
1645087720000|2022-02-17 08:48:40|1096.01|1085.21|1095.9|1085.1|1096.19|1085.39|1095.9|1085.1|5
1645087730000|2022-02-17 08:48:50|1096.12|1085.32|1097.02|1086.22|1097.02|1086.22|1096.12|1085.32|6
1645087740000|2022-02-17 08:49:00|1097.55|1086.75|1097.82|1087.02|1098.62|1087.82|1097.55|1086.75|9
1645087760000|2022-02-17 08:49:20|1097.65|1086.85|1097.82|1087.02|1098.32|1087.52|1097.52|1086.72|7
1645087770000|2022-02-17 08:49:30|1098.04|1087.24|1097.57|1086.77|1098.04|1087.24|1097.39|1086.59|9
1645087790000|2022-02-17 08:49:50|1097.58|1086.78|1099.09|1088.29|1099.09|1088.29|1097.58|1086.78|8
1645087800000|2022-02-17 08:50:00|1098.9|1088.1|1098.75|1087.95|1098.9|1088.1|1098.75|1087.95|2
1645087810000|2022-02-17 08:50:10|1099.25|1088.45|1099.12|1088.32|1099.4|1088.6|1099.12|1088.32|4
1645087820000|2022-02-17 08:50:20|1099.75|1088.95|1099.9|1089.1|1100.26|1089.46|1099.75|1088.95|17
1645087830000|2022-02-17 08:50:30|1099.75|1088.95|1099.75|1088.95|1099.75|1088.95|1099.75|1088.95|1
1645087840000|2022-02-17 08:50:40|1099.65|1088.85|1099.56|1088.76|1099.65|1088.85|1099.56|1088.76|2
1645087850000|2022-02-17 08:50:50|1099.16|1088.36|1099.56|1088.76|1099.56|1088.76|1099.16|1088.36|2
1645087860000|2022-02-17 08:51:00|1099.8|1089|1099.66|1088.86|1099.8|1089|1099.66|1088.86|2
1645087870000|2022-02-17 08:51:10|1099.72|1088.92|1099.72|1088.92|1099.72|1088.92|1099.72|1088.92|1
1645087880000|2022-02-17 08:51:20|1099.4|1088.6|1098.95|1088.15|1099.8|1089|1098.95|1088.15|3
1645087890000|2022-02-17 08:51:30|1099.2|1088.4|1099.25|1088.45|1099.41|1088.61|1099.2|1088.4|3
1645087900000|2022-02-17 08:51:40|1099.4|1088.6|1099.56|1088.76|1099.66|1088.86|1099.16|1088.36|5
1645087910000|2022-02-17 08:51:50|1099.66|1088.86|1099.66|1088.86|1099.66|1088.86|1099.66|1088.86|1
1645087920000|2022-02-17 08:52:00|1099.56|1088.76|1099.56|1088.76|1099.6|1088.8|1099.56|1088.76|3
1645087930000|2022-02-17 08:52:10|1099.4|1088.6|1099.41|1088.61|1099.66|1088.86|1099.4|1088.6|4
1645087940000|2022-02-17 08:52:20|1099.16|1088.36|1099.16|1088.36|1099.56|1088.76|1099.16|1088.36|3
1645087950000|2022-02-17 08:52:30|1099.56|1088.76|1099.2|1088.4|1099.56|1088.76|1099.2|1088.4|2
1645087960000|2022-02-17 08:52:40|1099.45|1088.65|1099.05|1088.25|1099.45|1088.65|1099.05|1088.25|2
1645087980000|2022-02-17 08:53:00|1098.9|1088.1|1098.52|1087.72|1098.9|1088.1|1098.52|1087.72|3
1645087990000|2022-02-17 08:53:10|1098.82|1088.02|1098.4|1087.6|1098.82|1088.02|1098.4|1087.6|3
1645088000000|2022-02-17 08:53:20|1098.69|1087.89|1098.69|1087.89|1098.69|1087.89|1098.69|1087.89|1
1645088010000|2022-02-17 08:53:30|1098.9|1088.1|1098.9|1088.1|1098.9|1088.1|1098.9|1088.1|1
1645088020000|2022-02-17 08:53:40|1099.3|1088.5|1099.74|1088.94|1099.74|1088.94|1099.3|1088.5|2
1645088030000|2022-02-17 08:53:50|1099.34|1088.54|1099.1|1088.3|1099.34|1088.54|1099.1|1088.3|2
1645088060000|2022-02-17 08:54:20|1098.2|1087.4|1098.82|1088.02|1098.82|1088.02|1098.2|1087.4|3
1645088070000|2022-02-17 08:54:30|1098.9|1088.1|1098.82|1088.02|1098.9|1088.1|1098.82|1088.02|2
1645088090000|2022-02-17 08:54:50|1098.9|1088.1|1099.19|1088.39|1099.19|1088.39|1098.9|1088.1|3
1645088100000|2022-02-17 08:55:00|1099.63|1088.83|1099.8|1089|1099.8|1089|1099.63|1088.83|2
1645088120000|2022-02-17 08:55:20|1099.4|1088.6|1099.4|1088.6|1099.4|1088.6|1099.4|1088.6|1
1645088130000|2022-02-17 08:55:30|1099.62|1088.82|1099.4|1088.6|1099.62|1088.82|1099.4|1088.6|2
1645088150000|2022-02-17 08:55:50|1098.9|1088.1|1098.9|1088.1|1098.9|1088.1|1098.9|1088.1|1
1645088160000|2022-02-17 08:56:00|1099.09|1088.29|1099.62|1088.82|1099.62|1088.82|1099.09|1088.29|3
1645088170000|2022-02-17 08:56:10|1099.4|1088.6|1099.62|1088.82|1099.62|1088.82|1099.4|1088.6|2
1645088180000|2022-02-17 08:56:20|1099.4|1088.6|1098.9|1088.1|1099.4|1088.6|1098.9|1088.1|2
1645088190000|2022-02-17 08:56:30|1098.4|1087.6|1098.4|1087.6|1098.4|1087.6|1098.4|1087.6|1
1645088200000|2022-02-17 08:56:40|1097.4|1086.6|1097.4|1086.6|1097.4|1086.6|1097.4|1086.6|1
1645088210000|2022-02-17 08:56:50|1096.9|1086.1|1097.9|1087.1|1097.9|1087.1|1096.9|1086.1|8
1645088220000|2022-02-17 08:57:00|1098.09|1087.29|1098.65|1087.85|1098.65|1087.85|1098.09|1087.29|7
1645088230000|2022-02-17 08:57:10|1098.74|1087.94|1098.99|1088.19|1098.99|1088.19|1098.74|1087.94|2
1645088240000|2022-02-17 08:57:20|1098.95|1088.15|1099.4|1088.6|1099.4|1088.6|1098.95|1088.15|5
1645088250000|2022-02-17 08:57:30|1099.53|1088.73|1100.26|1089.46|1100.26|1089.46|1099.53|1088.73|2
1645088260000|2022-02-17 08:57:40|1100.61|1089.81|1100.61|1089.81|1100.61|1089.81|1100.61|1089.81|1
1645088270000|2022-02-17 08:57:50|1100.16|1089.36|1099.9|1089.1|1100.16|1089.36|1099.9|1089.1|3
1645088290000|2022-02-17 08:58:10|1099.75|1088.95|1099.75|1088.95|1099.75|1088.95|1099.75|1088.95|1
1645088320000|2022-02-17 08:58:40|1099.9|1089.1|1100.68|1089.88|1100.77|1089.97|1099.9|1089.1|9
1645088330000|2022-02-17 08:58:50|1100.77|1089.97|1100.68|1089.88|1100.77|1089.97|1100.68|1089.88|2
1645088340000|2022-02-17 08:59:00|1101.03|1090.23|1100.8|1090|1101.03|1090.23|1100.8|1090|3
1645088350000|2022-02-17 08:59:10|1100.75|1089.95|1100.75|1089.95|1100.75|1089.95|1100.75|1089.95|1
1645088360000|2022-02-17 08:59:20|1100.7|1089.9|1100.9|1090.1|1100.9|1090.1|1100.7|1089.9|2
1645088370000|2022-02-17 08:59:30|1101.1|1090.3|1101.2|1090.4|1101.2|1090.4|1101.1|1090.3|2
1645088390000|2022-02-17 08:59:50|1100.9|1090.1|1100.9|1090.1|1100.9|1090.1|1100.9|1090.1|1
1645088400000|2022-02-17 09:00:00|1100.66|1089.86|1099.9|1089.1|1100.66|1089.86|1099.9|1089.1|5
1645088410000|2022-02-17 09:00:10|1100.03|1089.23|1100.05|1089.25|1100.05|1089.25|1099.9|1089.1|6
1645088420000|2022-02-17 09:00:20|1100.23|1089.43|1100.72|1089.92|1100.79|1089.99|1100.23|1089.43|6
1645088430000|2022-02-17 09:00:30|1101|1090.2|1101|1090.2|1101|1090.2|1101|1090.2|1
1645088440000|2022-02-17 09:00:40|1100.9|1090.1|1101.71|1090.91|1101.71|1090.91|1100.9|1090.1|3
1645088450000|2022-02-17 09:00:50|1101.76|1090.96|1101.9|1091.1|1102.3|1091.5|1101.76|1090.96|6
1645088460000|2022-02-17 09:01:00|1102.35|1091.55|1102.3|1091.5|1102.4|1091.6|1102.3|1091.5|5
1645088470000|2022-02-17 09:01:10|1102.08|1091.28|1102.9|1092.1|1102.9|1092.1|1102.05|1091.25|6
1645088480000|2022-02-17 09:01:20|1103.36|1092.56|1102.9|1092.1|1103.36|1092.56|1102.9|1092.1|3
1645088490000|2022-02-17 09:01:30|1102.4|1091.6|1102.4|1091.6|1102.4|1091.6|1102.4|1091.6|1
1645088500000|2022-02-17 09:01:40|1102.8|1092|1102.8|1092|1102.8|1092|1102.8|1092|1
1645088510000|2022-02-17 09:01:50|1102.86|1092.06|1102.9|1092.1|1102.9|1092.1|1102.86|1092.06|2
1645088530000|2022-02-17 09:02:10|1103.12|1092.32|1103.12|1092.32|1103.12|1092.32|1102.9|1092.1|3
1645088540000|2022-02-17 09:02:20|1103.25|1092.45|1103.15|1092.35|1103.25|1092.45|1103.15|1092.35|2
1645088550000|2022-02-17 09:02:30|1103.3|1092.5|1103.15|1092.35|1103.3|1092.5|1103.15|1092.35|2
1645088560000|2022-02-17 09:02:40|1102.9|1092.1|1102.4|1091.6|1102.9|1092.1|1102.4|1091.6|3
1645088580000|2022-02-17 09:03:00|1102.41|1091.61|1102.41|1091.61|1102.41|1091.61|1102.41|1091.61|1
1645088590000|2022-02-17 09:03:10|1102.43|1091.63|1101.9|1091.1|1102.43|1091.63|1101.9|1091.1|5
1645088600000|2022-02-17 09:03:20|1101.4|1090.6|1101.4|1090.6|1101.4|1090.6|1100.85|1090.05|7
1645088610000|2022-02-17 09:03:30|1101.24|1090.44|1101.24|1090.44|1101.24|1090.44|1101.24|1090.44|1
1645088620000|2022-02-17 09:03:40|1101.19|1090.39|1101.21|1090.41|1101.32|1090.52|1100.9|1090.1|5
1645088630000|2022-02-17 09:03:50|1101.32|1090.52|1101.19|1090.39|1101.32|1090.52|1101.19|1090.39|4
1645088640000|2022-02-17 09:04:00|1100.9|1090.1|1100.53|1089.73|1100.9|1090.1|1100.53|1089.73|2
1645088650000|2022-02-17 09:04:10|1100.4|1089.6|1100.4|1089.6|1100.4|1089.6|1100.4|1089.6|1
1645088660000|2022-02-17 09:04:20|1100.5|1089.7|1100.12|1089.32|1100.5|1089.7|1100.12|1089.32|4
1645088670000|2022-02-17 09:04:30|1099.9|1089.1|1099.7|1088.9|1099.9|1089.1|1099.7|1088.9|2
1645088680000|2022-02-17 09:04:40|1099.4|1088.6|1098.9|1088.1|1099.4|1088.6|1098.65|1087.85|5
1645088690000|2022-02-17 09:04:50|1098.4|1087.6|1097.9|1087.1|1098.4|1087.6|1097.9|1087.1|2
1645088700000|2022-02-17 09:05:00|1098.15|1087.35|1098.19|1087.39|1098.5|1087.7|1097.9|1087.1|6
1645088710000|2022-02-17 09:05:10|1098.53|1087.73|1098.4|1087.6|1098.53|1087.73|1098.4|1087.6|2
1645088740000|2022-02-17 09:05:40|1098.41|1087.61|1098.3|1087.5|1098.41|1087.61|1098.3|1087.5|3
1645088750000|2022-02-17 09:05:50|1098.17|1087.37|1098.12|1087.32|1098.17|1087.37|1098.12|1087.32|2
1645088760000|2022-02-17 09:06:00|1098.18|1087.38|1098.15|1087.35|1098.18|1087.38|1097.9|1087.1|4
1645088770000|2022-02-17 09:06:10|1098.6|1087.8|1098.9|1088.1|1098.9|1088.1|1098.6|1087.8|2
1645088780000|2022-02-17 09:06:20|1098.7|1087.9|1098.7|1087.9|1098.7|1087.9|1098.7|1087.9|1
1645088790000|2022-02-17 09:06:30|1098.4|1087.6|1098.4|1087.6|1098.4|1087.6|1098.4|1087.6|1
1645088800000|2022-02-17 09:06:40|1097.9|1087.1|1097.9|1087.1|1097.9|1087.1|1097.9|1087.1|1
1645088830000|2022-02-17 09:07:10|1098|1087.2|1097.9|1087.1|1098|1087.2|1097.9|1087.1|2
1645088840000|2022-02-17 09:07:20|1098|1087.2|1097.9|1087.1|1098|1087.2|1097.9|1087.1|2
1645088850000|2022-02-17 09:07:30|1098|1087.2|1098.4|1087.6|1098.4|1087.6|1097.9|1087.1|4
1645088860000|2022-02-17 09:07:40|1098.63|1087.83|1098.4|1087.6|1098.7|1087.9|1098.4|1087.6|3
1645088870000|2022-02-17 09:07:50|1097.9|1087.1|1097.9|1087.1|1097.9|1087.1|1097.9|1087.1|1
1645088890000|2022-02-17 09:08:10|1097.7|1086.9|1097.4|1086.6|1097.8|1087|1097.4|1086.6|3
1645088900000|2022-02-17 09:08:20|1097.28|1086.48|1095.1|1084.3|1097.28|1086.48|1095.1|1084.3|6
1645088910000|2022-02-17 09:08:30|1095.15|1084.35|1095.65|1084.85|1095.65|1084.85|1095.15|1084.35|2
1645088920000|2022-02-17 09:08:40|1095.55|1084.75|1095.3|1084.5|1095.55|1084.75|1095.3|1084.5|2
1645088930000|2022-02-17 09:08:50|1095|1084.2|1095|1084.2|1095.42|1084.62|1095|1084.2|3
1645088950000|2022-02-17 09:09:10|1095.25|1084.45|1095.25|1084.45|1095.25|1084.45|1095.25|1084.45|1
1645088960000|2022-02-17 09:09:20|1095.2|1084.4|1095.7|1084.9|1095.7|1084.9|1095.2|1084.4|2
1645088970000|2022-02-17 09:09:30|1095.8|1085|1095.8|1085|1095.8|1085|1095.8|1085|1
1645088980000|2022-02-17 09:09:40|1095.7|1084.9|1095.9|1085.1|1095.9|1085.1|1095.2|1084.4|6
1645089000000|2022-02-17 09:10:00|1096.47|1085.67|1096.4|1085.6|1096.47|1085.67|1096.4|1085.6|2
1645089040000|2022-02-17 09:10:40|1096.9|1086.1|1096.9|1086.1|1096.9|1086.1|1096.9|1086.1|1
1645089050000|2022-02-17 09:10:50|1097.09|1086.29|1097.09|1086.29|1097.09|1086.29|1097.09|1086.29|1
1645089060000|2022-02-17 09:11:00|1096.9|1086.1|1096.9|1086.1|1096.9|1086.1|1096.9|1086.1|1
1645089080000|2022-02-17 09:11:20|1097.09|1086.29|1096.9|1086.1|1097.4|1086.6|1096.9|1086.1|5
1645089120000|2022-02-17 09:12:00|1097.4|1086.6|1097.4|1086.6|1097.4|1086.6|1097.4|1086.6|1
1645089210000|2022-02-17 09:13:30|1096.9|1086.1|1096.9|1086.1|1096.9|1086.1|1096.9|1086.1|1
1645089220000|2022-02-17 09:13:40|1096.71|1085.91|1097.4|1086.6|1097.4|1086.6|1096.71|1085.91|3
1645089410000|2022-02-17 09:16:50|1097.49|1086.69|1097.9|1087.1|1097.9|1087.1|1097.49|1086.69|2
1645089540000|2022-02-17 09:19:00|1097.4|1086.6|1097.4|1086.6|1097.4|1086.6|1097.4|1086.6|1
1645089550000|2022-02-17 09:19:10|1097.66|1086.86|1097.9|1087.1|1097.9|1087.1|1097.66|1086.86|2
1645089560000|2022-02-17 09:19:20|1097.66|1086.86|1097.12|1086.32|1097.66|1086.86|1097.12|1086.32|2
1645089570000|2022-02-17 09:19:30|1096.9|1086.1|1095.53|1084.73|1096.9|1086.1|1095.53|1084.73|7
1645089580000|2022-02-17 09:19:40|1095.55|1084.75|1092.9|1082.1|1095.55|1084.75|1092.84|1082.04|14
1645089590000|2022-02-17 09:19:50|1093.23|1082.43|1093.85|1083.05|1094.16|1083.36|1092.9|1082.1|17
1645089600000|2022-02-17 09:20:00|1093.83|1083.03|1092.9|1082.1|1093.85|1083.05|1092.9|1082.1|5
1645089610000|2022-02-17 09:20:10|1092.6|1081.8|1092.6|1081.8|1092.6|1081.8|1092.6|1081.8|1
1645089620000|2022-02-17 09:20:20|1092.75|1081.95|1091.4|1080.6|1092.75|1081.95|1090.9|1080.1|6
1645089630000|2022-02-17 09:20:30|1091.53|1080.73|1091.7|1080.9|1091.7|1080.9|1091.53|1080.73|4
1645089640000|2022-02-17 09:20:40|1091.55|1080.75|1089.69|1078.89|1091.55|1080.75|1089.69|1078.89|6
1645089650000|2022-02-17 09:20:50|1089.35|1078.55|1088.9|1078.1|1089.35|1078.55|1088.84|1078.04|7
1645089660000|2022-02-17 09:21:00|1089.2|1078.4|1088.9|1078.1|1089.2|1078.4|1088.52|1077.72|4
1645089670000|2022-02-17 09:21:10|1088.6|1077.8|1087.8|1077|1088.6|1077.8|1087.8|1077|4
1645089680000|2022-02-17 09:21:20|1086.9|1076.1|1086.7|1075.9|1087.9|1077.1|1086.7|1075.9|9
1645089690000|2022-02-17 09:21:30|1086.9|1076.1|1086.9|1076.1|1086.9|1076.1|1086.71|1075.91|6
1645089700000|2022-02-17 09:21:40|1086.96|1076.16|1086.9|1076.1|1087.06|1076.26|1086.55|1075.75|7
1645089710000|2022-02-17 09:21:50|1086.73|1075.93|1086.83|1076.03|1087.16|1076.36|1086.73|1075.93|5
1645089720000|2022-02-17 09:22:00|1086.9|1076.1|1085.82|1075.02|1086.9|1076.1|1085.82|1075.02|9
1645089730000|2022-02-17 09:22:10|1086.52|1075.72|1087.26|1076.46|1087.36|1076.56|1086.23|1075.43|9
1645089740000|2022-02-17 09:22:20|1087.55|1076.75|1088.6|1077.8|1088.6|1077.8|1087.16|1076.36|10
1645089750000|2022-02-17 09:22:30|1088.9|1078.1|1089.15|1078.35|1089.55|1078.75|1088.86|1078.06|7
1645089770000|2022-02-17 09:22:50|1089.5|1078.7|1089.9|1079.1|1089.9|1079.1|1089.5|1078.7|3
1645089780000|2022-02-17 09:23:00|1089.85|1079.05|1088.4|1077.6|1089.85|1079.05|1088.4|1077.6|6
1645089790000|2022-02-17 09:23:10|1089.07|1078.27|1088.9|1078.1|1089.7|1078.9|1088.9|1078.1|8
1645089800000|2022-02-17 09:23:20|1089.28|1078.48|1088.3|1077.5|1089.28|1078.48|1087.9|1077.1|7
1645089810000|2022-02-17 09:23:30|1087.9|1077.1|1088.3|1077.5|1088.3|1077.5|1087.9|1077.1|2
1645089820000|2022-02-17 09:23:40|1088.32|1077.52|1089.12|1078.32|1089.12|1078.32|1088.29|1077.49|8
1645089840000|2022-02-17 09:24:00|1089.07|1078.27|1090.2|1079.4|1090.28|1079.48|1089.07|1078.27|9
1645089850000|2022-02-17 09:24:10|1090.57|1079.77|1090.67|1079.87|1090.67|1079.87|1090.57|1079.77|2
1645089860000|2022-02-17 09:24:20|1090.32|1079.52|1090.32|1079.52|1090.5|1079.7|1090.32|1079.52|5
1645089870000|2022-02-17 09:24:30|1090.62|1079.82|1091.15|1080.35|1091.15|1080.35|1090.4|1079.6|6
1645089880000|2022-02-17 09:24:40|1091.47|1080.67|1091.41|1080.61|1091.6|1080.8|1091.07|1080.27|10
1645089890000|2022-02-17 09:24:50|1091.85|1081.05|1091.54|1080.74|1091.85|1081.05|1091.54|1080.74|2
1645089920000|2022-02-17 09:25:20|1092.04|1081.24|1092.2|1081.4|1092.31|1081.51|1092.04|1081.24|5
1645089930000|2022-02-17 09:25:30|1092.45|1081.65|1092.2|1081.4|1092.45|1081.65|1092.2|1081.4|2
1645089940000|2022-02-17 09:25:40|1092.5|1081.7|1091.9|1081.1|1092.5|1081.7|1091.9|1081.1|3
1645089950000|2022-02-17 09:25:50|1091.85|1081.05|1092.15|1081.35|1092.15|1081.35|1091.85|1081.05|3
1645089960000|2022-02-17 09:26:00|1092.55|1081.75|1092.3|1081.5|1092.55|1081.75|1092.3|1081.5|2
1645089970000|2022-02-17 09:26:10|1092.32|1081.52|1092.32|1081.52|1092.32|1081.52|1091.9|1081.1|3
1645089980000|2022-02-17 09:26:20|1091.9|1081.1|1091.89|1081.09|1091.9|1081.1|1091.89|1081.09|2
1645089990000|2022-02-17 09:26:30|1091.5|1080.7|1090.9|1080.1|1091.5|1080.7|1090.9|1080.1|7
1645090000000|2022-02-17 09:26:40|1090.79|1079.99|1090.71|1079.91|1090.9|1080.1|1090.71|1079.91|3
1645090010000|2022-02-17 09:26:50|1090.82|1080.02|1089.74|1078.94|1090.82|1080.02|1089.74|1078.94|7
1645090020000|2022-02-17 09:27:00|1089.66|1078.86|1089.7|1078.9|1090.12|1079.32|1089.66|1078.86|7
1645090030000|2022-02-17 09:27:10|1089.47|1078.67|1089.62|1078.82|1089.62|1078.82|1089.47|1078.67|2
1645090040000|2022-02-17 09:27:20|1089.42|1078.62|1089.42|1078.62|1089.42|1078.62|1089.42|1078.62|1
1645090050000|2022-02-17 09:27:30|1089|1078.2|1090.24|1079.44|1090.24|1079.44|1089|1078.2|5
1645090060000|2022-02-17 09:27:40|1090.27|1079.47|1090.3|1079.5|1090.55|1079.75|1089.9|1079.1|8
1645090070000|2022-02-17 09:27:50|1089.9|1079.1|1090.19|1079.39|1090.3|1079.5|1089.9|1079.1|5
1645090090000|2022-02-17 09:28:10|1090.16|1079.36|1090.8|1080|1090.8|1080|1090.01|1079.21|9
1645090100000|2022-02-17 09:28:20|1090.51|1079.71|1091.84|1081.04|1091.9|1081.1|1090.4|1079.6|11
1645090110000|2022-02-17 09:28:30|1091.87|1081.07|1091.85|1081.05|1091.87|1081.07|1091.84|1081.04|3
1645090130000|2022-02-17 09:28:50|1091.6|1080.8|1091.6|1080.8|1091.6|1080.8|1091.6|1080.8|1
1645090150000|2022-02-17 09:29:10|1091.85|1081.05|1091.88|1081.08|1091.9|1081.1|1091.7|1080.9|5
1645090160000|2022-02-17 09:29:20|1091.9|1081.1|1092.84|1082.04|1093.28|1082.48|1091.9|1081.1|11
1645090170000|2022-02-17 09:29:30|1093.03|1082.23|1092.31|1081.51|1093.15|1082.35|1092.29|1081.49|11
1645090180000|2022-02-17 09:29:40|1092.52|1081.72|1093.12|1082.32|1093.12|1082.32|1092.52|1081.72|8
1645090210000|2022-02-17 09:30:10|1093.3|1082.5|1093.3|1082.5|1093.3|1082.5|1093.3|1082.5|1
1645090220000|2022-02-17 09:30:20|1093.4|1082.6|1094.1|1083.3|1094.1|1083.3|1093.19|1082.39|13
1645090230000|2022-02-17 09:30:30|1094.15|1083.35|1094.15|1083.35|1094.15|1083.35|1094.15|1083.35|1
1645090240000|2022-02-17 09:30:40|1093.9|1083.1|1093.9|1083.1|1093.9|1083.1|1093.9|1083.1|1
1645090250000|2022-02-17 09:30:50|1094.2|1083.4|1094.2|1083.4|1094.2|1083.4|1094.2|1083.4|1
1645090270000|2022-02-17 09:31:10|1094.03|1083.23|1094.03|1083.23|1094.03|1083.23|1094.03|1083.23|1
1645090280000|2022-02-17 09:31:20|1093.9|1083.1|1094.21|1083.41|1094.21|1083.41|1093.9|1083.1|3
1645090290000|2022-02-17 09:31:30|1094.35|1083.55|1094.35|1083.55|1094.35|1083.55|1094.35|1083.55|1
1645090300000|2022-02-17 09:31:40|1094.4|1083.6|1094.9|1084.1|1094.93|1084.13|1094.4|1083.6|4
1645090310000|2022-02-17 09:31:50|1094.74|1083.94|1094.74|1083.94|1094.9|1084.1|1094.71|1083.91|5
1645090320000|2022-02-17 09:32:00|1094.72|1083.92|1094.77|1083.97|1094.79|1083.99|1094.72|1083.92|4
1645090330000|2022-02-17 09:32:10|1094.79|1083.99|1094.9|1084.1|1094.9|1084.1|1094.79|1083.99|2
1645090360000|2022-02-17 09:32:40|1095|1084.2|1094.9|1084.1|1095|1084.2|1094.9|1084.1|5
1645090370000|2022-02-17 09:32:50|1095.1|1084.3|1095.1|1084.3|1095.13|1084.33|1095.1|1084.3|5
1645090380000|2022-02-17 09:33:00|1095.13|1084.33|1095.05|1084.25|1095.13|1084.33|1095.05|1084.25|2
1645090410000|2022-02-17 09:33:30|1095.03|1084.23|1095.16|1084.36|1095.16|1084.36|1095.03|1084.23|3
1645090430000|2022-02-17 09:33:50|1095.15|1084.35|1095.16|1084.36|1095.19|1084.39|1095.15|1084.35|4
1645090440000|2022-02-17 09:34:00|1095.13|1084.33|1095.16|1084.36|1095.16|1084.36|1095.13|1084.33|2
1645090450000|2022-02-17 09:34:10|1095|1084.2|1095.16|1084.36|1095.16|1084.36|1095|1084.2|5
1645090460000|2022-02-17 09:34:20|1095.3|1084.5|1095.3|1084.5|1095.3|1084.5|1095.3|1084.5|1
1645090470000|2022-02-17 09:34:30|1095.15|1084.35|1095.15|1084.35|1095.15|1084.35|1095.15|1084.35|1
1645090480000|2022-02-17 09:34:40|1095.13|1084.33|1094.9|1084.1|1095.13|1084.33|1094.9|1084.1|3
1645090490000|2022-02-17 09:34:50|1094.4|1083.6|1093.9|1083.1|1094.4|1083.6|1093.9|1083.1|2
1645090500000|2022-02-17 09:35:00|1093.84|1083.04|1093.9|1083.1|1093.9|1083.1|1093.84|1083.04|2
1645090510000|2022-02-17 09:35:10|1093.86|1083.06|1093.5|1082.7|1093.86|1083.06|1093.4|1082.6|4
1645090520000|2022-02-17 09:35:20|1093.55|1082.75|1092.52|1081.72|1093.55|1082.75|1092.45|1081.65|8
1645090530000|2022-02-17 09:35:30|1092.75|1081.95|1092.75|1081.95|1092.75|1081.95|1092.75|1081.95|1
1645090550000|2022-02-17 09:35:50|1092.52|1081.72|1092.29|1081.49|1092.52|1081.72|1092.29|1081.49|2
1645090560000|2022-02-17 09:36:00|1092|1081.2|1091.9|1081.1|1092|1081.2|1091.9|1081.1|2
1645090580000|2022-02-17 09:36:20|1091.8|1081|1091.8|1081|1091.8|1081|1091.8|1081|1
1645090590000|2022-02-17 09:36:30|1091.3|1080.5|1091.82|1081.02|1091.9|1081.1|1091.3|1080.5|6
1645090620000|2022-02-17 09:37:00|1091.32|1080.52|1091.8|1081|1091.8|1081|1090.9|1080.1|4
1645090630000|2022-02-17 09:37:10|1091.71|1080.91|1091.7|1080.9|1091.9|1081.1|1091.62|1080.82|8
1645090640000|2022-02-17 09:37:20|1091.3|1080.5|1091.45|1080.65|1091.7|1080.9|1091.3|1080.5|3
1645090650000|2022-02-17 09:37:30|1091.67|1080.87|1091.67|1080.87|1091.67|1080.87|1091.67|1080.87|1
1645090660000|2022-02-17 09:37:40|1091.8|1081|1091.8|1081|1091.8|1081|1091.8|1081|1
1645090680000|2022-02-17 09:38:00|1091.2|1080.4|1090.9|1080.1|1091.2|1080.4|1090.9|1080.1|2
1645090690000|2022-02-17 09:38:10|1090.8|1080|1090.44|1079.64|1090.8|1080|1090.3|1079.5|5
1645090700000|2022-02-17 09:38:20|1090.15|1079.35|1090.15|1079.35|1090.15|1079.35|1090.15|1079.35|1
1645090710000|2022-02-17 09:38:30|1090.25|1079.45|1089.69|1078.89|1090.25|1079.45|1089.69|1078.89|7
1645090720000|2022-02-17 09:38:40|1089.82|1079.02|1089.82|1079.02|1089.82|1079.02|1089.82|1079.02|1
1645090730000|2022-02-17 09:38:50|1089.8|1079|1088.9|1078.1|1089.9|1079.1|1088.9|1078.1|8
1645090740000|2022-02-17 09:39:00|1088.86|1078.06|1088.9|1078.1|1088.9|1078.1|1088.86|1078.06|2
1645090750000|2022-02-17 09:39:10|1088.81|1078.01|1089.07|1078.27|1089.4|1078.6|1088.81|1078.01|6
1645090760000|2022-02-17 09:39:20|1089.59|1078.79|1089.9|1079.1|1089.9|1079.1|1089.2|1078.4|6
1645090770000|2022-02-17 09:39:30|1089.4|1078.6|1088.9|1078.1|1089.4|1078.6|1088.9|1078.1|2
1645090780000|2022-02-17 09:39:40|1088.83|1078.03|1088.83|1078.03|1088.83|1078.03|1088.83|1078.03|1
1645090790000|2022-02-17 09:39:50|1088.76|1077.96|1088.86|1078.06|1088.9|1078.1|1088.76|1077.96|5
1645090800000|2022-02-17 09:40:00|1088.9|1078.1|1088.9|1078.1|1088.9|1078.1|1088.8|1078|4
1645090820000|2022-02-17 09:40:20|1088.85|1078.05|1088.9|1078.1|1088.9|1078.1|1088.85|1078.05|2
1645090840000|2022-02-17 09:40:40|1089.4|1078.6|1089.4|1078.6|1089.4|1078.6|1089.4|1078.6|1
1645090860000|2022-02-17 09:41:00|1089.29|1078.49|1089.4|1078.6|1089.4|1078.6|1089.29|1078.49|2
1645090870000|2022-02-17 09:41:10|1090.09|1079.29|1090.09|1079.29|1090.09|1079.29|1090.09|1079.29|1
1645090880000|2022-02-17 09:41:20|1090.23|1079.43|1090.9|1080.1|1090.9|1080.1|1090.23|1079.43|4
1645090890000|2022-02-17 09:41:30|1090.92|1080.12|1090.92|1080.12|1090.92|1080.12|1090.92|1080.12|1
1645090900000|2022-02-17 09:41:40|1090.93|1080.13|1091.9|1081.1|1091.9|1081.1|1090.93|1080.13|5
1645090910000|2022-02-17 09:41:50|1092.21|1081.41|1092.88|1082.08|1092.88|1082.08|1092.07|1081.27|8
1645090920000|2022-02-17 09:42:00|1093.05|1082.25|1092.9|1082.1|1093.05|1082.25|1092.9|1082.1|2
1645090930000|2022-02-17 09:42:10|1092.84|1082.04|1092.75|1081.95|1092.86|1082.06|1092.75|1081.95|4
1645090940000|2022-02-17 09:42:20|1092.29|1081.49|1092.29|1081.49|1092.29|1081.49|1092|1081.2|3
1645090950000|2022-02-17 09:42:30|1092.8|1082|1092.8|1082|1092.8|1082|1092.8|1082|1
1645090960000|2022-02-17 09:42:40|1092.85|1082.05|1092.85|1082.05|1092.85|1082.05|1092.85|1082.05|1
1645090970000|2022-02-17 09:42:50|1092.29|1081.49|1092|1081.2|1092.29|1081.49|1092|1081.2|4
1645090980000|2022-02-17 09:43:00|1092.29|1081.49|1091.9|1081.1|1092.9|1082.1|1091.9|1081.1|5
1645090990000|2022-02-17 09:43:10|1092.4|1081.6|1091.88|1081.08|1092.4|1081.6|1091.8|1081|4
1645091000000|2022-02-17 09:43:20|1092.09|1081.29|1092.05|1081.25|1092.5|1081.7|1091.9|1081.1|6
1645091010000|2022-02-17 09:43:30|1091.9|1081.1|1091.9|1081.1|1091.9|1081.1|1091.9|1081.1|1
1645091020000|2022-02-17 09:43:40|1091.88|1081.08|1091.88|1081.08|1091.88|1081.08|1091.88|1081.08|1
1645091030000|2022-02-17 09:43:50|1091.9|1081.1|1092.19|1081.39|1092.4|1081.6|1091.88|1081.08|5
1645091040000|2022-02-17 09:44:00|1092.34|1081.54|1092.34|1081.54|1092.34|1081.54|1092.05|1081.25|3
1645091050000|2022-02-17 09:44:10|1092.05|1081.25|1091.9|1081.1|1092.1|1081.3|1091.9|1081.1|3
1645091060000|2022-02-17 09:44:20|1091.79|1080.99|1091.9|1081.1|1091.9|1081.1|1091.79|1080.99|2
1645091070000|2022-02-17 09:44:30|1091.4|1080.6|1090.9|1080.1|1091.4|1080.6|1090.8|1080|4
1645091100000|2022-02-17 09:45:00|1090.4|1079.6|1089.9|1079.1|1090.4|1079.6|1089.86|1079.06|4
1645091110000|2022-02-17 09:45:10|1088.9|1078.1|1088.9|1078.1|1088.9|1078.1|1088.9|1078.1|1
1645091120000|2022-02-17 09:45:20|1088.84|1078.04|1088.9|1078.1|1088.9|1078.1|1088.84|1078.04|2
1645091130000|2022-02-17 09:45:30|1089.15|1078.35|1089.9|1079.1|1089.9|1079.1|1089.15|1078.35|7
1645091150000|2022-02-17 09:45:50|1089.79|1078.99|1089.7|1078.9|1089.79|1078.99|1089.7|1078.9|3
1645091160000|2022-02-17 09:46:00|1089.9|1079.1|1089.9|1079.1|1090.4|1079.6|1089.9|1079.1|5
1645091180000|2022-02-17 09:46:20|1089.82|1079.02|1089.82|1079.02|1089.82|1079.02|1089.82|1079.02|1
1645091200000|2022-02-17 09:46:40|1089.64|1078.84|1089.9|1079.1|1089.9|1079.1|1089.39|1078.59|5
1645091220000|2022-02-17 09:47:00|1090.07|1079.27|1090.07|1079.27|1090.07|1079.27|1090.07|1079.27|1
1645091240000|2022-02-17 09:47:20|1090.16|1079.36|1090.94|1080.14|1090.94|1080.14|1090.16|1079.36|4
1645091250000|2022-02-17 09:47:30|1090.91|1080.11|1091.74|1080.94|1091.74|1080.94|1090.91|1080.11|4
1645091260000|2022-02-17 09:47:40|1091.71|1080.91|1091.83|1081.03|1091.9|1081.1|1091.62|1080.82|7
1645091270000|2022-02-17 09:47:50|1091.71|1080.91|1092.05|1081.25|1092.19|1081.39|1091.71|1080.91|8
1645091280000|2022-02-17 09:48:00|1092.18|1081.38|1092.45|1081.65|1092.45|1081.65|1092.18|1081.38|3
1645091290000|2022-02-17 09:48:10|1092.33|1081.53|1092.5|1081.7|1092.5|1081.7|1092.33|1081.53|4
1645091300000|2022-02-17 09:48:20|1092.33|1081.53|1091.96|1081.16|1092.33|1081.53|1091.96|1081.16|3
1645091310000|2022-02-17 09:48:30|1091.9|1081.1|1091.9|1081.1|1091.96|1081.16|1091.9|1081.1|3
1645091320000|2022-02-17 09:48:40|1091.84|1081.04|1092.49|1081.69|1092.49|1081.69|1091.84|1081.04|7
1645091330000|2022-02-17 09:48:50|1092.59|1081.79|1093.13|1082.33|1093.41|1082.61|1092.59|1081.79|5
1645091340000|2022-02-17 09:49:00|1092.91|1082.11|1093.05|1082.25|1093.05|1082.25|1092.91|1082.11|2
1645091350000|2022-02-17 09:49:10|1092.91|1082.11|1092.91|1082.11|1092.91|1082.11|1092.91|1082.11|1
1645091360000|2022-02-17 09:49:20|1092.9|1082.1|1092.77|1081.97|1092.9|1082.1|1092.77|1081.97|2
1645091370000|2022-02-17 09:49:30|1092.91|1082.11|1092.91|1082.11|1092.91|1082.11|1092.91|1082.11|1
1645091380000|2022-02-17 09:49:40|1092.6|1081.8|1092.9|1082.1|1092.9|1082.1|1092.6|1081.8|3
1645091390000|2022-02-17 09:49:50|1092.83|1082.03|1092.9|1082.1|1092.9|1082.1|1092.83|1082.03|2
1645091400000|2022-02-17 09:50:00|1092.84|1082.04|1092.73|1081.93|1092.9|1082.1|1092.73|1081.93|3
1645091410000|2022-02-17 09:50:10|1092.9|1082.1|1091.9|1081.1|1092.9|1082.1|1091.9|1081.1|6
1645091420000|2022-02-17 09:50:20|1091.79|1080.99|1090.81|1080.01|1091.9|1081.1|1090.72|1079.92|7
1645091430000|2022-02-17 09:50:30|1090.9|1080.1|1092.3|1081.5|1092.3|1081.5|1090.9|1080.1|9
1645091440000|2022-02-17 09:50:40|1092.09|1081.29|1092.55|1081.75|1092.55|1081.75|1092.09|1081.29|3
1645091450000|2022-02-17 09:50:50|1092.65|1081.85|1092.5|1081.7|1092.65|1081.85|1092.5|1081.7|3
1645091470000|2022-02-17 09:51:10|1092.3|1081.5|1091.9|1081.1|1092.3|1081.5|1091.9|1081.1|2
1645091490000|2022-02-17 09:51:30|1091.67|1080.87|1091.9|1081.1|1091.9|1081.1|1091.67|1080.87|4
1645091500000|2022-02-17 09:51:40|1091.67|1080.87|1091.3|1080.5|1091.85|1081.05|1091.3|1080.5|4
1645091510000|2022-02-17 09:51:50|1091.34|1080.54|1091.82|1081.02|1091.82|1081.02|1091.34|1080.54|3
1645091520000|2022-02-17 09:52:00|1091.67|1080.87|1091.9|1081.1|1091.96|1081.16|1091.67|1080.87|4
1645091530000|2022-02-17 09:52:10|1091.98|1081.18|1091.98|1081.18|1091.98|1081.18|1091.98|1081.18|1
1645091540000|2022-02-17 09:52:20|1091.9|1081.1|1091.9|1081.1|1091.9|1081.1|1091.9|1081.1|1
1645091560000|2022-02-17 09:52:40|1092.3|1081.5|1093.09|1082.29|1093.09|1082.29|1092.3|1081.5|5
1645091570000|2022-02-17 09:52:50|1093.17|1082.37|1093.19|1082.39|1093.63|1082.83|1093.17|1082.37|6
1645091580000|2022-02-17 09:53:00|1093.52|1082.72|1093.92|1083.12|1093.94|1083.14|1093.15|1082.35|7
1645091590000|2022-02-17 09:53:10|1093.9|1083.1|1093.9|1083.1|1093.94|1083.14|1093.9|1083.1|3
1645091610000|2022-02-17 09:53:30|1094.2|1083.4|1094.15|1083.35|1094.2|1083.4|1094.15|1083.35|2
1645091620000|2022-02-17 09:53:40|1093.9|1083.1|1093.9|1083.1|1093.9|1083.1|1093.9|1083.1|1
1645091630000|2022-02-17 09:53:50|1094.05|1083.25|1094.85|1084.05|1094.93|1084.13|1093.9|1083.1|4
1645091640000|2022-02-17 09:54:00|1094.88|1084.08|1094.88|1084.08|1094.88|1084.08|1094.88|1084.08|1
1645091650000|2022-02-17 09:54:10|1094.75|1083.95|1094.22|1083.42|1094.75|1083.95|1094.05|1083.25|3
1645091670000|2022-02-17 09:54:30|1094.25|1083.45|1094.25|1083.45|1094.25|1083.45|1094.25|1083.45|1
1645091680000|2022-02-17 09:54:40|1094|1083.2|1094|1083.2|1094|1083.2|1094|1083.2|1
1645091690000|2022-02-17 09:54:50|1094.22|1083.42|1094.22|1083.42|1094.22|1083.42|1094.22|1083.42|1
1645091700000|2022-02-17 09:55:00|1093.9|1083.1|1093.61|1082.81|1093.9|1083.1|1093.61|1082.81|2
1645091710000|2022-02-17 09:55:10|1093.72|1082.92|1093.72|1082.92|1093.72|1082.92|1093.72|1082.92|1
1645091720000|2022-02-17 09:55:20|1093.4|1082.6|1094.09|1083.29|1094.09|1083.29|1093.4|1082.6|4
1645091730000|2022-02-17 09:55:30|1093.9|1083.1|1093.9|1083.1|1093.9|1083.1|1093.9|1083.1|1
1645091740000|2022-02-17 09:55:40|1093.99|1083.19|1093.9|1083.1|1093.99|1083.19|1093.9|1083.1|6
1645091750000|2022-02-17 09:55:50|1093.99|1083.19|1093.99|1083.19|1093.99|1083.19|1093.99|1083.19|1
1645091760000|2022-02-17 09:56:00|1093.9|1083.1|1093.85|1083.05|1093.9|1083.1|1093.85|1083.05|2
1645091770000|2022-02-17 09:56:10|1093.9|1083.1|1093.9|1083.1|1093.9|1083.1|1093.9|1083.1|1
1645091800000|2022-02-17 09:56:40|1093.96|1083.16|1093.96|1083.16|1093.96|1083.16|1093.96|1083.16|1
1645091810000|2022-02-17 09:56:50|1093.9|1083.1|1093.9|1083.1|1093.9|1083.1|1093.9|1083.1|1
1645091850000|2022-02-17 09:57:30|1093.49|1082.69|1093.49|1082.69|1093.49|1082.69|1093.49|1082.69|1
1645091860000|2022-02-17 09:57:40|1093.75|1082.95|1093.9|1083.1|1093.9|1083.1|1093.75|1082.95|2
1645091880000|2022-02-17 09:58:00|1093.99|1083.19|1093.9|1083.1|1093.99|1083.19|1093.9|1083.1|2
1645091890000|2022-02-17 09:58:10|1093.96|1083.16|1094.9|1084.1|1094.9|1084.1|1093.9|1083.1|5
1645091900000|2022-02-17 09:58:20|1094.93|1084.13|1094.24|1083.44|1094.93|1084.13|1094.24|1083.44|5
1645091910000|2022-02-17 09:58:30|1094.3|1083.5|1094.93|1084.13|1094.93|1084.13|1094.3|1083.5|5
1645091920000|2022-02-17 09:58:40|1094.9|1084.1|1095.05|1084.25|1095.05|1084.25|1094.9|1084.1|3
1645091930000|2022-02-17 09:58:50|1094.93|1084.13|1094.93|1084.13|1094.93|1084.13|1094.93|1084.13|1
1645091940000|2022-02-17 09:59:00|1094.9|1084.1|1094.9|1084.1|1094.9|1084.1|1094.9|1084.1|1
1645091950000|2022-02-17 09:59:10|1094.94|1084.14|1095.73|1084.93|1095.73|1084.93|1094.94|1084.14|2
1645091960000|2022-02-17 09:59:20|1095.87|1085.07|1095.9|1085.1|1095.9|1085.1|1095.87|1085.07|2
1645091980000|2022-02-17 09:59:40|1095.4|1084.6|1095.25|1084.45|1095.4|1084.6|1095.25|1084.45|3
1645091990000|2022-02-17 09:59:50|1095.15|1084.35|1095.15|1084.35|1095.15|1084.35|1095.15|1084.35|1
1645092000000|2022-02-17 10:00:00|1095.18|1084.38|1094.75|1083.95|1095.18|1084.38|1094.75|1083.95|6
1645092010000|2022-02-17 10:00:10|1094.4|1083.6|1093.4|1082.6|1094.5|1083.7|1093.4|1082.6|6
1645092020000|2022-02-17 10:00:20|1093.75|1082.95|1093.9|1083.1|1093.9|1083.1|1093.71|1082.91|3
1645092040000|2022-02-17 10:00:40|1093.93|1083.13|1093.93|1083.13|1093.93|1083.13|1093.93|1083.13|1
1645092050000|2022-02-17 10:00:50|1094.01|1083.21|1094.01|1083.21|1094.01|1083.21|1094.01|1083.21|1
1645092060000|2022-02-17 10:01:00|1093.99|1083.19|1093.9|1083.1|1093.99|1083.19|1093.9|1083.1|2
1645092070000|2022-02-17 10:01:10|1093.99|1083.19|1093.99|1083.19|1093.99|1083.19|1093.99|1083.19|1
1645092080000|2022-02-17 10:01:20|1093.9|1083.1|1093.9|1083.1|1093.9|1083.1|1093.9|1083.1|1
1645092090000|2022-02-17 10:01:30|1093.88|1083.08|1093.85|1083.05|1093.88|1083.08|1093.85|1083.05|2
1645092100000|2022-02-17 10:01:40|1093.67|1082.87|1093.67|1082.87|1093.67|1082.87|1093.67|1082.87|1
1645092110000|2022-02-17 10:01:50|1093.42|1082.62|1093.42|1082.62|1093.42|1082.62|1093.42|1082.62|1
1645092120000|2022-02-17 10:02:00|1093.7|1082.9|1093.75|1082.95|1093.75|1082.95|1093.7|1082.9|2
1645092130000|2022-02-17 10:02:10|1093.4|1082.6|1093.96|1083.16|1093.96|1083.16|1093.4|1082.6|4
1645092140000|2022-02-17 10:02:20|1093.9|1083.1|1093.9|1083.1|1093.9|1083.1|1093.9|1083.1|1
1645092160000|2022-02-17 10:02:40|1094.01|1083.21|1094.01|1083.21|1094.01|1083.21|1094.01|1083.21|1
1645092170000|2022-02-17 10:02:50|1093.99|1083.19|1093.99|1083.19|1093.99|1083.19|1093.99|1083.19|1
1645092180000|2022-02-17 10:03:00|1093.9|1083.1|1094.9|1084.1|1094.9|1084.1|1093.9|1083.1|3
1645092190000|2022-02-17 10:03:10|1094.93|1084.13|1094.93|1084.13|1094.93|1084.13|1094.93|1084.13|1
1645092200000|2022-02-17 10:03:20|1094.9|1084.1|1094.93|1084.13|1094.93|1084.13|1094.9|1084.1|2
1645092210000|2022-02-17 10:03:30|1095.08|1084.28|1095.83|1085.03|1095.83|1085.03|1095.08|1084.28|4
1645092220000|2022-02-17 10:03:40|1095.94|1085.14|1096|1085.2|1096|1085.2|1095.94|1085.14|2
1645092230000|2022-02-17 10:03:50|1095.94|1085.14|1096|1085.2|1096|1085.2|1095.94|1085.14|4
1645092240000|2022-02-17 10:04:00|1095.9|1085.1|1096.9|1086.1|1096.9|1086.1|1095.9|1085.1|7
1645092250000|2022-02-17 10:04:10|1096.86|1086.06|1096.83|1086.03|1096.86|1086.06|1096.83|1086.03|2
1645092260000|2022-02-17 10:04:20|1097.06|1086.26|1097.87|1087.07|1097.9|1087.1|1097.06|1086.26|5
1645092270000|2022-02-17 10:04:30|1098.15|1087.35|1098.88|1088.08|1098.88|1088.08|1097.99|1087.19|9
1645092290000|2022-02-17 10:04:50|1098.54|1087.74|1098.1|1087.3|1098.54|1087.74|1097.99|1087.19|4
1645092300000|2022-02-17 10:05:00|1098.03|1087.23|1097.9|1087.1|1098.03|1087.23|1097.9|1087.1|2
1645092310000|2022-02-17 10:05:10|1098.05|1087.25|1098.05|1087.25|1098.05|1087.25|1098.05|1087.25|1
1645092330000|2022-02-17 10:05:30|1098|1087.2|1098.85|1088.05|1098.9|1088.1|1097.9|1087.1|8
1645092340000|2022-02-17 10:05:40|1098.88|1088.08|1098.9|1088.1|1098.9|1088.1|1098.88|1088.08|2
1645092350000|2022-02-17 10:05:50|1098.88|1088.08|1098.88|1088.08|1098.88|1088.08|1098.88|1088.08|1
1645092360000|2022-02-17 10:06:00|1099.03|1088.23|1098.88|1088.08|1099.03|1088.23|1098.88|1088.08|4
1645092370000|2022-02-17 10:06:10|1098.85|1088.05|1098.88|1088.08|1098.88|1088.08|1098.85|1088.05|2
1645092380000|2022-02-17 10:06:20|1098.85|1088.05|1098.85|1088.05|1098.88|1088.08|1098.85|1088.05|3
1645092400000|2022-02-17 10:06:40|1098.88|1088.08|1099|1088.2|1099|1088.2|1098.88|1088.08|2
1645092410000|2022-02-17 10:06:50|1098.98|1088.18|1098.98|1088.18|1098.99|1088.19|1098.94|1088.14|8
1645092420000|2022-02-17 10:07:00|1098.99|1088.19|1098.97|1088.17|1099|1088.2|1098.95|1088.15|6
1645092430000|2022-02-17 10:07:10|1099|1088.2|1098.97|1088.17|1099|1088.2|1098.97|1088.17|2
1645092440000|2022-02-17 10:07:20|1099|1088.2|1098.97|1088.17|1099|1088.2|1098.97|1088.17|2
1645092450000|2022-02-17 10:07:30|1099.05|1088.25|1098.97|1088.17|1099.05|1088.25|1098.95|1088.15|3
1645092460000|2022-02-17 10:07:40|1099|1088.2|1099|1088.2|1099|1088.2|1099|1088.2|1
1645092470000|2022-02-17 10:07:50|1098.97|1088.17|1098.97|1088.17|1098.97|1088.17|1098.97|1088.17|1
1645092480000|2022-02-17 10:08:00|1098.78|1087.98|1098.78|1087.98|1098.78|1087.98|1098.78|1087.98|1
1645092500000|2022-02-17 10:08:20|1098.88|1088.08|1099.05|1088.25|1099.05|1088.25|1098.88|1088.08|2
1645092520000|2022-02-17 10:08:40|1099.03|1088.23|1099.05|1088.25|1099.05|1088.25|1099.03|1088.23|2
1645092540000|2022-02-17 10:09:00|1098.9|1088.1|1098.88|1088.08|1098.9|1088.1|1098.88|1088.08|2
1645092550000|2022-02-17 10:09:10|1098.99|1088.19|1098.99|1088.19|1098.99|1088.19|1098.99|1088.19|1
1645092560000|2022-02-17 10:09:20|1098.93|1088.13|1098.93|1088.13|1098.93|1088.13|1098.93|1088.13|1
1645092580000|2022-02-17 10:09:40|1098.99|1088.19|1099.15|1088.35|1099.15|1088.35|1098.99|1088.19|5
1645092590000|2022-02-17 10:09:50|1099|1088.2|1099.1|1088.3|1099.1|1088.3|1099|1088.2|2
1645092600000|2022-02-17 10:10:00|1099.08|1088.28|1098.88|1088.08|1099.08|1088.28|1098.88|1088.08|2
1645092610000|2022-02-17 10:10:10|1098.93|1088.13|1099|1088.2|1099|1088.2|1098.93|1088.13|2
1645092620000|2022-02-17 10:10:20|1098.9|1088.1|1098.9|1088.1|1098.9|1088.1|1098.9|1088.1|1
1645092630000|2022-02-17 10:10:30|1099.03|1088.23|1099.9|1089.1|1099.9|1089.1|1099.03|1088.23|3
1645092640000|2022-02-17 10:10:40|1099.81|1089.01|1099.81|1089.01|1099.81|1089.01|1099.4|1088.6|3
1645092650000|2022-02-17 10:10:50|1099.9|1089.1|1099.77|1088.97|1099.9|1089.1|1099.77|1088.97|2
1645092660000|2022-02-17 10:11:00|1099.9|1089.1|1099.9|1089.1|1099.9|1089.1|1099.9|1089.1|1
1645092680000|2022-02-17 10:11:20|1099.82|1089.02|1099.65|1088.85|1099.9|1089.1|1099.65|1088.85|3
1645092690000|2022-02-17 10:11:30|1099.9|1089.1|1099.97|1089.17|1099.97|1089.17|1099.86|1089.06|3
1645092700000|2022-02-17 10:11:40|1099.9|1089.1|1099.92|1089.12|1099.92|1089.12|1099.9|1089.1|2
1645092710000|2022-02-17 10:11:50|1099.9|1089.1|1099.81|1089.01|1099.9|1089.1|1099.81|1089.01|4
1645092720000|2022-02-17 10:12:00|1099.66|1088.86|1099.39|1088.59|1099.81|1089.01|1099.2|1088.4|8
1645092730000|2022-02-17 10:12:10|1099.21|1088.41|1098.95|1088.15|1099.21|1088.41|1098.95|1088.15|2
1645092740000|2022-02-17 10:12:20|1099.05|1088.25|1099.18|1088.38|1099.43|1088.63|1099.05|1088.25|3
1645092760000|2022-02-17 10:12:40|1099.31|1088.51|1099.18|1088.38|1099.43|1088.63|1099.1|1088.3|5
1645092770000|2022-02-17 10:12:50|1099.2|1088.4|1099.39|1088.59|1099.39|1088.59|1099.2|1088.4|2
1645092780000|2022-02-17 10:13:00|1099.43|1088.63|1099.9|1089.1|1099.9|1089.1|1099.43|1088.63|8
1645092790000|2022-02-17 10:13:10|1099.99|1089.19|1100.02|1089.22|1100.02|1089.22|1099.99|1089.19|2
1645092800000|2022-02-17 10:13:20|1099.9|1089.1|1099.9|1089.1|1099.9|1089.1|1099.9|1089.1|1
1645092820000|2022-02-17 10:13:40|1099.85|1089.05|1100.2|1089.4|1100.2|1089.4|1099.85|1089.05|3
1645092830000|2022-02-17 10:13:50|1100.7|1089.9|1100.79|1089.99|1100.79|1089.99|1100.25|1089.45|5
1645092840000|2022-02-17 10:14:00|1100.9|1090.1|1100.25|1089.45|1100.9|1090.1|1100.25|1089.45|5
1645092850000|2022-02-17 10:14:10|1100.75|1089.95|1100.86|1090.06|1100.9|1090.1|1100.66|1089.86|8
1645092860000|2022-02-17 10:14:20|1100.9|1090.1|1100.9|1090.1|1100.95|1090.15|1100.8|1090|5
1645092870000|2022-02-17 10:14:30|1100.92|1090.12|1100.92|1090.12|1100.92|1090.12|1100.92|1090.12|1
1645092880000|2022-02-17 10:14:40|1100.93|1090.13|1100.9|1090.1|1100.93|1090.13|1100.85|1090.05|3
1645092900000|2022-02-17 10:15:00|1101.23|1090.43|1101.25|1090.45|1101.25|1090.45|1101.23|1090.43|2
1645092920000|2022-02-17 10:15:20|1101.21|1090.41|1101.21|1090.41|1101.21|1090.41|1101.21|1090.41|1
1645092930000|2022-02-17 10:15:30|1101.25|1090.45|1100.62|1089.82|1101.25|1090.45|1100.48|1089.68|4
1645092950000|2022-02-17 10:15:50|1100.3|1089.5|1100.62|1089.82|1100.62|1089.82|1100.3|1089.5|2
1645092960000|2022-02-17 10:16:00|1100.4|1089.6|1100.4|1089.6|1100.4|1089.6|1100.4|1089.6|1
1645092970000|2022-02-17 10:16:10|1100.3|1089.5|1100.35|1089.55|1100.35|1089.55|1100.3|1089.5|2
1645092980000|2022-02-17 10:16:20|1100.16|1089.36|1100.23|1089.43|1100.39|1089.59|1100.16|1089.36|5
1645092990000|2022-02-17 10:16:30|1100.27|1089.47|1099.65|1088.85|1100.27|1089.47|1099.5|1088.7|6
1645093000000|2022-02-17 10:16:40|1099.55|1088.75|1099.9|1089.1|1099.9|1089.1|1099.55|1088.75|3
1645093020000|2022-02-17 10:17:00|1099.68|1088.88|1099.68|1088.88|1099.68|1088.88|1099.68|1088.88|1
1645093030000|2022-02-17 10:17:10|1099.8|1089|1099.8|1089|1099.8|1089|1099.8|1089|1
1645093040000|2022-02-17 10:17:20|1099.4|1088.6|1099.4|1088.6|1099.4|1088.6|1099.25|1088.45|3
1645093060000|2022-02-17 10:17:40|1099.65|1088.85|1098.9|1088.1|1099.65|1088.85|1098.9|1088.1|3
1645093070000|2022-02-17 10:17:50|1098.93|1088.13|1098.9|1088.1|1098.95|1088.15|1098.9|1088.1|3
1645093080000|2022-02-17 10:18:00|1099.03|1088.23|1100|1089.2|1100|1089.2|1098.9|1088.1|7
1645093090000|2022-02-17 10:18:10|1099.88|1089.08|1099.9|1089.1|1099.91|1089.11|1099.88|1089.08|3
1645093120000|2022-02-17 10:18:40|1099.99|1089.19|1099.99|1089.19|1099.99|1089.19|1099.99|1089.19|1
1645093130000|2022-02-17 10:18:50|1099.9|1089.1|1099.9|1089.1|1099.9|1089.1|1099.9|1089.1|1
1645093140000|2022-02-17 10:19:00|1099.7|1088.9|1099.9|1089.1|1099.9|1089.1|1099.7|1088.9|2
1645093160000|2022-02-17 10:19:20|1099.91|1089.11|1099.99|1089.19|1099.99|1089.19|1099.91|1089.11|2
1645093170000|2022-02-17 10:19:30|1100.06|1089.26|1100.82|1090.02|1100.82|1090.02|1100|1089.2|4
1645093180000|2022-02-17 10:19:40|1100.79|1089.99|1100.9|1090.1|1100.9|1090.1|1100.79|1089.99|2
1645093190000|2022-02-17 10:19:50|1100.66|1089.86|1100.66|1089.86|1100.66|1089.86|1100.66|1089.86|1
1645093200000|2022-02-17 10:20:00|1100.51|1089.71|1100.51|1089.71|1100.51|1089.71|1100.47|1089.67|3
1645093210000|2022-02-17 10:20:10|1100.25|1089.45|1100.25|1089.45|1100.25|1089.45|1100.25|1089.45|1
1645093220000|2022-02-17 10:20:20|1100.35|1089.55|1100.2|1089.4|1100.35|1089.55|1100.2|1089.4|3
1645093230000|2022-02-17 10:20:30|1100.42|1089.62|1100.42|1089.62|1100.42|1089.62|1100.42|1089.62|1
1645093240000|2022-02-17 10:20:40|1100.1|1089.3|1100.1|1089.3|1100.1|1089.3|1100.1|1089.3|1
1645093260000|2022-02-17 10:21:00|1100.36|1089.56|1100.03|1089.23|1100.36|1089.56|1099.9|1089.1|6
1645093270000|2022-02-17 10:21:10|1099.9|1089.1|1099.9|1089.1|1099.9|1089.1|1099.9|1089.1|1
1645093290000|2022-02-17 10:21:30|1100.03|1089.23|1100.03|1089.23|1100.03|1089.23|1100.03|1089.23|1
1645093310000|2022-02-17 10:21:50|1099.9|1089.1|1099.9|1089.1|1099.9|1089.1|1099.9|1089.1|1
1645093360000|2022-02-17 10:22:40|1100|1089.2|1100|1089.2|1100|1089.2|1100|1089.2|1
1645093380000|2022-02-17 10:23:00|1099.9|1089.1|1099.74|1088.94|1099.9|1089.1|1099.74|1088.94|2
1645093390000|2022-02-17 10:23:10|1099.3|1088.5|1099.49|1088.69|1099.49|1088.69|1099.3|1088.5|2
1645093410000|2022-02-17 10:23:30|1099.25|1088.45|1099.25|1088.45|1099.25|1088.45|1099.25|1088.45|1
1645093420000|2022-02-17 10:23:40|1099.49|1088.69|1099.49|1088.69|1099.49|1088.69|1099.49|1088.69|1
1645093440000|2022-02-17 10:24:00|1099.35|1088.55|1099.9|1089.1|1099.94|1089.14|1099.35|1088.55|5
1645093450000|2022-02-17 10:24:10|1099.98|1089.18|1099.82|1089.02|1099.98|1089.18|1099.82|1089.02|4
1645093460000|2022-02-17 10:24:20|1099.7|1088.9|1099.95|1089.15|1099.95|1089.15|1099.7|1088.9|4
1645093480000|2022-02-17 10:24:40|1099.87|1089.07|1099.88|1089.08|1100.08|1089.28|1099.87|1089.07|4
1645093490000|2022-02-17 10:24:50|1099.87|1089.07|1099.87|1089.07|1099.87|1089.07|1099.87|1089.07|1
1645093510000|2022-02-17 10:25:10|1099.9|1089.1|1099.87|1089.07|1099.9|1089.1|1099.87|1089.07|4
1645093520000|2022-02-17 10:25:20|1099.9|1089.1|1099.87|1089.07|1099.9|1089.1|1099.87|1089.07|2
1645093530000|2022-02-17 10:25:30|1099.94|1089.14|1099.91|1089.11|1099.94|1089.14|1099.91|1089.11|2
1645093540000|2022-02-17 10:25:40|1099.4|1088.6|1099.4|1088.6|1099.4|1088.6|1099.4|1088.6|1
1645093560000|2022-02-17 10:26:00|1099.24|1088.44|1099.4|1088.6|1099.4|1088.6|1099.24|1088.44|2
1645093570000|2022-02-17 10:26:10|1099.1|1088.3|1099.1|1088.3|1099.1|1088.3|1099.1|1088.3|1
1645093600000|2022-02-17 10:26:40|1099.4|1088.6|1099.4|1088.6|1099.4|1088.6|1099.4|1088.6|1
1645093610000|2022-02-17 10:26:50|1099.24|1088.44|1099.4|1088.6|1099.4|1088.6|1099.24|1088.44|2
1645093620000|2022-02-17 10:27:00|1099.08|1088.28|1099.4|1088.6|1099.4|1088.6|1099.08|1088.28|3
1645093650000|2022-02-17 10:27:30|1099.14|1088.34|1099.4|1088.6|1099.4|1088.6|1099.14|1088.34|2
1645093680000|2022-02-17 10:28:00|1099.1|1088.3|1099.4|1088.6|1099.4|1088.6|1099.1|1088.3|2
1645093720000|2022-02-17 10:28:40|1098.9|1088.1|1099.04|1088.24|1099.04|1088.24|1098.9|1088.1|2
1645093760000|2022-02-17 10:29:20|1098.9|1088.1|1098.9|1088.1|1098.9|1088.1|1098.9|1088.1|1
1645093770000|2022-02-17 10:29:30|1098.4|1087.6|1098.4|1087.6|1098.4|1087.6|1098.4|1087.6|1
1645093800000|2022-02-17 10:30:00|1097.9|1087.1|1097.83|1087.03|1097.9|1087.1|1097.83|1087.03|2
1645093820000|2022-02-17 10:30:20|1097.9|1087.1|1097.7|1086.9|1097.95|1087.15|1097.4|1086.6|11
1645093830000|2022-02-17 10:30:30|1097.11|1086.31|1097.84|1087.04|1097.9|1087.1|1097.11|1086.31|4
1645093850000|2022-02-17 10:30:50|1097.88|1087.08|1097.9|1087.1|1097.9|1087.1|1097.88|1087.08|2
1645093860000|2022-02-17 10:31:00|1097.79|1086.99|1097.79|1086.99|1097.79|1086.99|1097.79|1086.99|1
1645093870000|2022-02-17 10:31:10|1097.87|1087.07|1097.87|1087.07|1097.87|1087.07|1097.87|1087.07|1
1645093880000|2022-02-17 10:31:20|1097.9|1087.1|1097.9|1087.1|1097.9|1087.1|1097.9|1087.1|1
1645093890000|2022-02-17 10:31:30|1097.84|1087.04|1097.87|1087.07|1097.9|1087.1|1097.84|1087.04|3
1645093910000|2022-02-17 10:31:50|1098.15|1087.35|1097.9|1087.1|1098.15|1087.35|1097.9|1087.1|2
1645093920000|2022-02-17 10:32:00|1097.95|1087.15|1097.87|1087.07|1097.95|1087.15|1097.87|1087.07|4
1645093930000|2022-02-17 10:32:10|1098.07|1087.27|1098.97|1088.17|1098.98|1088.18|1098.07|1087.27|5
1645093940000|2022-02-17 10:32:20|1099|1088.2|1099.04|1088.24|1099.22|1088.42|1099|1088.2|3
1645093960000|2022-02-17 10:32:40|1098.93|1088.13|1098.93|1088.13|1098.93|1088.13|1098.93|1088.13|1
1645093980000|2022-02-17 10:33:00|1099.02|1088.22|1098.9|1088.1|1099.02|1088.22|1098.9|1088.1|2
1645093990000|2022-02-17 10:33:10|1099.02|1088.22|1099.02|1088.22|1099.02|1088.22|1098.9|1088.1|3
1645094000000|2022-02-17 10:33:20|1098.9|1088.1|1098.9|1088.1|1098.9|1088.1|1098.9|1088.1|1
1645094010000|2022-02-17 10:33:30|1098.65|1087.85|1098.28|1087.48|1098.65|1087.85|1098.28|1087.48|5
1645094030000|2022-02-17 10:33:50|1097.93|1087.13|1098.45|1087.65|1098.45|1087.65|1097.93|1087.13|3
1645094040000|2022-02-17 10:34:00|1097.9|1087.1|1097.53|1086.73|1097.9|1087.1|1097.53|1086.73|2
1645094050000|2022-02-17 10:34:10|1097.45|1086.65|1096.9|1086.1|1097.45|1086.65|1096.9|1086.1|3
1645094060000|2022-02-17 10:34:20|1096.4|1085.6|1096.4|1085.6|1096.4|1085.6|1096.4|1085.6|1
1645094070000|2022-02-17 10:34:30|1096.15|1085.35|1096.15|1085.35|1096.15|1085.35|1096.15|1085.35|1
1645094090000|2022-02-17 10:34:50|1096.05|1085.25|1096.35|1085.55|1096.35|1085.55|1096.05|1085.25|2
1645094100000|2022-02-17 10:35:00|1096.42|1085.62|1096.9|1086.1|1096.9|1086.1|1096.4|1085.6|5
1645094110000|2022-02-17 10:35:10|1096.84|1086.04|1096.85|1086.05|1096.9|1086.1|1096.84|1086.04|3
1645094120000|2022-02-17 10:35:20|1096.9|1086.1|1096.96|1086.16|1096.96|1086.16|1096.9|1086.1|2
1645094130000|2022-02-17 10:35:30|1096.85|1086.05|1096.85|1086.05|1096.85|1086.05|1096.85|1086.05|1
1645094150000|2022-02-17 10:35:50|1096.9|1086.1|1096.9|1086.1|1096.9|1086.1|1096.9|1086.1|1
1645094160000|2022-02-17 10:36:00|1096.93|1086.13|1096.58|1085.78|1096.93|1086.13|1096.58|1085.78|2
1645094170000|2022-02-17 10:36:10|1096.1|1085.3|1096.06|1085.26|1096.1|1085.3|1096.06|1085.26|2
1645094200000|2022-02-17 10:36:40|1095.86|1085.06|1095.76|1084.96|1095.86|1085.06|1095.76|1084.96|5
1645094220000|2022-02-17 10:37:00|1095.86|1085.06|1095.01|1084.21|1095.86|1085.06|1095.01|1084.21|4
1645094230000|2022-02-17 10:37:10|1094.88|1084.08|1094.88|1084.08|1094.88|1084.08|1094.88|1084.08|1
1645094240000|2022-02-17 10:37:20|1095.01|1084.21|1094.51|1083.71|1095.01|1084.21|1094.51|1083.71|4
1645094250000|2022-02-17 10:37:30|1094.46|1083.66|1094.25|1083.45|1094.46|1083.66|1094.1|1083.3|4
1645094270000|2022-02-17 10:37:50|1094.2|1083.4|1095.15|1084.35|1095.19|1084.39|1094.2|1083.4|5
1645094280000|2022-02-17 10:38:00|1095.19|1084.39|1095.2|1084.4|1095.2|1084.4|1095.19|1084.39|2
1645094300000|2022-02-17 10:38:20|1094.9|1084.1|1094.9|1084.1|1094.9|1084.1|1094.9|1084.1|1
1645094310000|2022-02-17 10:38:30|1094.84|1084.04|1094.84|1084.04|1094.84|1084.04|1094.84|1084.04|1
1645094320000|2022-02-17 10:38:40|1094.9|1084.1|1094.84|1084.04|1094.9|1084.1|1094.84|1084.04|2
1645094330000|2022-02-17 10:38:50|1094.9|1084.1|1094.84|1084.04|1094.9|1084.1|1094.84|1084.04|2
1645094350000|2022-02-17 10:39:10|1094.9|1084.1|1094.84|1084.04|1094.9|1084.1|1094.84|1084.04|2
1645094360000|2022-02-17 10:39:20|1095.12|1084.32|1095.69|1084.89|1095.69|1084.89|1095.12|1084.32|6
1645094370000|2022-02-17 10:39:30|1095.9|1085.1|1095.9|1085.1|1095.9|1085.1|1095.9|1085.1|1
1645094420000|2022-02-17 10:40:20|1095.88|1085.08|1095.88|1085.08|1095.88|1085.08|1095.88|1085.08|1
1645094430000|2022-02-17 10:40:30|1095.9|1085.1|1095.88|1085.08|1095.9|1085.1|1095.88|1085.08|2
1645094440000|2022-02-17 10:40:40|1095.9|1085.1|1095.9|1085.1|1095.9|1085.1|1095.9|1085.1|1
1645094450000|2022-02-17 10:40:50|1096.03|1085.23|1096.03|1085.23|1096.03|1085.23|1096.03|1085.23|1
1645094460000|2022-02-17 10:41:00|1095.9|1085.1|1096.65|1085.85|1096.72|1085.92|1095.9|1085.1|8
1645094470000|2022-02-17 10:41:10|1096.9|1086.1|1096.96|1086.16|1096.96|1086.16|1096.7|1085.9|7
1645094480000|2022-02-17 10:41:20|1096.99|1086.19|1096.99|1086.19|1096.99|1086.19|1096.99|1086.19|1
1645094510000|2022-02-17 10:41:50|1096.9|1086.1|1096.75|1085.95|1096.9|1086.1|1096.75|1085.95|2
1645094520000|2022-02-17 10:42:00|1096.6|1085.8|1096.18|1085.38|1096.6|1085.8|1096.18|1085.38|2
1645094540000|2022-02-17 10:42:20|1095.9|1085.1|1096.25|1085.45|1096.25|1085.45|1095.9|1085.1|3
1645094550000|2022-02-17 10:42:30|1095.9|1085.1|1096.03|1085.23|1096.03|1085.23|1095.9|1085.1|2
1645094570000|2022-02-17 10:42:50|1096.05|1085.25|1096.2|1085.4|1096.2|1085.4|1096.05|1085.25|2
1645094580000|2022-02-17 10:43:00|1096.05|1085.25|1096.05|1085.25|1096.05|1085.25|1096.05|1085.25|1
1645094590000|2022-02-17 10:43:10|1095.85|1085.05|1095.85|1085.05|1095.85|1085.05|1095.85|1085.05|1
1645094640000|2022-02-17 10:44:00|1095.35|1084.55|1095.35|1084.55|1095.35|1084.55|1095.35|1084.55|1
1645094660000|2022-02-17 10:44:20|1095.34|1084.54|1095.34|1084.54|1095.34|1084.54|1095.34|1084.54|1
1645094670000|2022-02-17 10:44:30|1095|1084.2|1094.99|1084.19|1095|1084.2|1094.99|1084.19|2
1645094700000|2022-02-17 10:45:00|1095|1084.2|1094.89|1084.09|1095|1084.2|1094.89|1084.09|3
1645094710000|2022-02-17 10:45:10|1094.16|1083.36|1094.4|1083.6|1094.4|1083.6|1094.16|1083.36|2
1645094720000|2022-02-17 10:45:20|1094.89|1084.09|1094.93|1084.13|1094.93|1084.13|1094.89|1084.09|2
1645094730000|2022-02-17 10:45:30|1095.14|1084.34|1095.78|1084.98|1095.9|1085.1|1095.14|1084.34|9
1645094740000|2022-02-17 10:45:40|1095.8|1085|1095.9|1085.1|1095.9|1085.1|1095.8|1085|2
1645094750000|2022-02-17 10:45:50|1095.7|1084.9|1095.7|1084.9|1095.9|1085.1|1095.7|1084.9|3
1645094760000|2022-02-17 10:46:00|1095.9|1085.1|1095.9|1085.1|1095.9|1085.1|1095.7|1084.9|3
1645094780000|2022-02-17 10:46:20|1096.09|1085.29|1096.09|1085.29|1096.09|1085.29|1096.09|1085.29|1
1645094790000|2022-02-17 10:46:30|1096.15|1085.35|1097.84|1087.04|1097.9|1087.1|1096.14|1085.34|7
1645094800000|2022-02-17 10:46:40|1098.4|1087.6|1097.9|1087.1|1098.4|1087.6|1097.9|1087.1|2
1645094810000|2022-02-17 10:46:50|1096.9|1086.1|1096.9|1086.1|1096.9|1086.1|1096.9|1086.1|1
1645094820000|2022-02-17 10:47:00|1096.63|1085.83|1096.52|1085.72|1096.63|1085.83|1096.52|1085.72|2
1645094830000|2022-02-17 10:47:10|1096.45|1085.65|1095.9|1085.1|1096.45|1085.65|1095.9|1085.1|7
1645094840000|2022-02-17 10:47:20|1095.73|1084.93|1095|1084.2|1095.73|1084.93|1095|1084.2|3
1645094850000|2022-02-17 10:47:30|1094.9|1084.1|1094.82|1084.02|1094.9|1084.1|1094.69|1083.89|10
1645094860000|2022-02-17 10:47:40|1094.8|1084|1094.4|1083.6|1094.9|1084.1|1094.4|1083.6|3
1645094870000|2022-02-17 10:47:50|1093.9|1083.1|1092.75|1081.95|1093.9|1083.1|1092.75|1081.95|11
1645094880000|2022-02-17 10:48:00|1092.9|1082.1|1093.12|1082.32|1093.12|1082.32|1092.86|1082.06|4
1645094890000|2022-02-17 10:48:10|1093.45|1082.65|1093.58|1082.78|1093.9|1083.1|1093.45|1082.65|5
1645094900000|2022-02-17 10:48:20|1093.08|1082.28|1093.08|1082.28|1093.08|1082.28|1093.08|1082.28|1
1645094920000|2022-02-17 10:48:40|1093.55|1082.75|1093.66|1082.86|1093.66|1082.86|1093.55|1082.75|2
1645094930000|2022-02-17 10:48:50|1093.51|1082.71|1093.51|1082.71|1093.51|1082.71|1093.51|1082.71|1
1645094940000|2022-02-17 10:49:00|1093.28|1082.48|1092.9|1082.1|1093.28|1082.48|1092.9|1082.1|3
1645094950000|2022-02-17 10:49:10|1092.94|1082.14|1092.94|1082.14|1092.94|1082.14|1092.94|1082.14|1
1645094960000|2022-02-17 10:49:20|1092.98|1082.18|1092.98|1082.18|1092.98|1082.18|1092.94|1082.14|3
1645094970000|2022-02-17 10:49:30|1093.08|1082.28|1093.23|1082.43|1093.23|1082.43|1092.95|1082.15|8
1645095000000|2022-02-17 10:50:00|1093.22|1082.42|1093.26|1082.46|1093.33|1082.53|1093.2|1082.4|7
1645095010000|2022-02-17 10:50:10|1093.18|1082.38|1093.13|1082.33|1093.2|1082.4|1093.13|1082.33|4
1645095020000|2022-02-17 10:50:20|1093|1082.2|1092.93|1082.13|1093|1082.2|1092.93|1082.13|2
1645095030000|2022-02-17 10:50:30|1093|1082.2|1093.88|1083.08|1093.88|1083.08|1092.96|1082.16|7
1645095040000|2022-02-17 10:50:40|1093.86|1083.06|1093.88|1083.08|1093.88|1083.08|1093.72|1082.92|4
1645095050000|2022-02-17 10:50:50|1093.83|1083.03|1093.88|1083.08|1093.88|1083.08|1093.83|1083.03|5
1645095060000|2022-02-17 10:51:00|1093.83|1083.03|1093.72|1082.92|1093.84|1083.04|1093.72|1082.92|4
1645095100000|2022-02-17 10:51:40|1093.9|1083.1|1093.9|1083.1|1093.9|1083.1|1093.9|1083.1|1
1645095120000|2022-02-17 10:52:00|1093.85|1083.05|1093.85|1083.05|1093.85|1083.05|1093.85|1083.05|1
1645095150000|2022-02-17 10:52:30|1093.88|1083.08|1093.9|1083.1|1093.9|1083.1|1093.88|1083.08|2
1645095160000|2022-02-17 10:52:40|1094.02|1083.22|1094.03|1083.23|1094.03|1083.23|1094.02|1083.22|2
1645095170000|2022-02-17 10:52:50|1094.8|1084|1094.8|1084|1094.8|1084|1094.8|1084|1
1645095180000|2022-02-17 10:53:00|1094.85|1084.05|1094.8|1084|1094.85|1084.05|1094.8|1084|2
1645095190000|2022-02-17 10:53:10|1094.86|1084.06|1094.92|1084.12|1095.02|1084.22|1094.86|1084.06|4
1645095200000|2022-02-17 10:53:20|1094.93|1084.13|1094.93|1084.13|1094.93|1084.13|1094.93|1084.13|1
1645095210000|2022-02-17 10:53:30|1094.9|1084.1|1094.9|1084.1|1094.9|1084.1|1094.9|1084.1|1
1645095250000|2022-02-17 10:54:10|1094.54|1083.74|1094.54|1083.74|1094.54|1083.74|1094.54|1083.74|1
1645095260000|2022-02-17 10:54:20|1094.4|1083.6|1094.4|1083.6|1094.4|1083.6|1094.4|1083.6|1
1645095270000|2022-02-17 10:54:30|1094.31|1083.51|1093.9|1083.1|1094.31|1083.51|1093.9|1083.1|2
1645095290000|2022-02-17 10:54:50|1094.12|1083.32|1093.9|1083.1|1094.12|1083.32|1093.9|1083.1|2
1645095300000|2022-02-17 10:55:00|1093.84|1083.04|1093.9|1083.1|1093.9|1083.1|1093.84|1083.04|2
1645095310000|2022-02-17 10:55:10|1092.95|1082.15|1092.95|1082.15|1092.95|1082.15|1092.95|1082.15|1
1645095340000|2022-02-17 10:55:40|1092.9|1082.1|1092.9|1082.1|1092.9|1082.1|1092.9|1082.1|1
1645095350000|2022-02-17 10:55:50|1092.87|1082.07|1092.63|1081.83|1092.87|1082.07|1092.63|1081.83|3
1645095360000|2022-02-17 10:56:00|1092.74|1081.94|1092.15|1081.35|1092.74|1081.94|1092.15|1081.35|3
1645095370000|2022-02-17 10:56:10|1092.36|1081.56|1092.36|1081.56|1092.36|1081.56|1092.36|1081.56|1
1645095380000|2022-02-17 10:56:20|1091.9|1081.1|1092.09|1081.29|1092.86|1082.06|1091.9|1081.1|5
1645095390000|2022-02-17 10:56:30|1091.9|1081.1|1092.12|1081.32|1092.55|1081.75|1091.9|1081.1|5
1645095410000|2022-02-17 10:56:50|1092.57|1081.77|1092.36|1081.56|1092.57|1081.77|1092.36|1081.56|2
1645095440000|2022-02-17 10:57:20|1091.9|1081.1|1091.9|1081.1|1091.9|1081.1|1091.9|1081.1|1
1645095460000|2022-02-17 10:57:40|1091.85|1081.05|1091.9|1081.1|1091.9|1081.1|1091.85|1081.05|2
1645095470000|2022-02-17 10:57:50|1091.4|1080.6|1091.4|1080.6|1091.4|1080.6|1091.4|1080.6|1
1645095490000|2022-02-17 10:58:10|1090.9|1080.1|1089.81|1079.01|1090.9|1080.1|1089.7|1078.9|7
1645095500000|2022-02-17 10:58:20|1089.7|1078.9|1088.76|1077.96|1089.7|1078.9|1088.67|1077.87|5
1645095510000|2022-02-17 10:58:30|1088.85|1078.05|1088.9|1078.1|1088.9|1078.1|1088.67|1077.87|4
1645095520000|2022-02-17 10:58:40|1089.25|1078.45|1091.8|1081|1091.8|1081|1089.25|1078.45|9
1645095530000|2022-02-17 10:58:50|1091.9|1081.1|1091.9|1081.1|1092.09|1081.29|1091.9|1081.1|5
1645095540000|2022-02-17 10:59:00|1091.57|1080.77|1091.57|1080.77|1091.57|1080.77|1091.57|1080.77|1
1645095550000|2022-02-17 10:59:10|1091.8|1081|1091.8|1081|1091.8|1081|1091.8|1081|1
1645095560000|2022-02-17 10:59:20|1091.24|1080.44|1091.2|1080.4|1091.24|1080.44|1091.2|1080.4|2
1645095570000|2022-02-17 10:59:30|1091.3|1080.5|1091.55|1080.75|1091.55|1080.75|1091.3|1080.5|3
1645095580000|2022-02-17 10:59:40|1091.29|1080.49|1090.9|1080.1|1091.54|1080.74|1090.9|1080.1|5
1645095590000|2022-02-17 10:59:50|1090.95|1080.15|1091.17|1080.37|1091.17|1080.37|1090.95|1080.15|2
1645095600000|2022-02-17 11:00:00|1091.43|1080.63|1090.65|1079.85|1091.43|1080.63|1090.65|1079.85|4
1645095620000|2022-02-17 11:00:20|1090.4|1079.6|1090.4|1079.6|1090.4|1079.6|1090.4|1079.6|1
1645095630000|2022-02-17 11:00:30|1089.9|1079.1|1089.9|1079.1|1089.9|1079.1|1089.9|1079.1|1
1645095640000|2022-02-17 11:00:40|1089.8|1079|1089.75|1078.95|1089.9|1079.1|1089.75|1078.95|3
1645095650000|2022-02-17 11:00:50|1089.4|1078.6|1088.9|1078.1|1089.65|1078.85|1088.9|1078.1|3
1645095670000|2022-02-17 11:01:10|1089.12|1078.32|1088.9|1078.1|1089.45|1078.65|1088.52|1077.72|5
1645095680000|2022-02-17 11:01:20|1088.71|1077.91|1089.9|1079.1|1089.9|1079.1|1088.71|1077.91|6
1645095700000|2022-02-17 11:01:40|1089.95|1079.15|1090.15|1079.35|1090.15|1079.35|1089.9|1079.1|3
1645095710000|2022-02-17 11:01:50|1090.52|1079.72|1091.15|1080.35|1091.15|1080.35|1090.52|1079.72|6
1645095720000|2022-02-17 11:02:00|1091.2|1080.4|1091.2|1080.4|1091.2|1080.4|1091.2|1080.4|1
1645095730000|2022-02-17 11:02:10|1091.12|1080.32|1091.9|1081.1|1091.9|1081.1|1091.12|1080.32|4
1645095750000|2022-02-17 11:02:30|1091.25|1080.45|1091.25|1080.45|1091.25|1080.45|1091.25|1080.45|1
1645095760000|2022-02-17 11:02:40|1091.29|1080.49|1091.52|1080.72|1091.52|1080.72|1091.29|1080.49|3
1645095770000|2022-02-17 11:02:50|1091.31|1080.51|1091.4|1080.6|1091.52|1080.72|1091.31|1080.51|3
1645095780000|2022-02-17 11:03:00|1090.9|1080.1|1090.9|1080.1|1090.9|1080.1|1090.9|1080.1|1
1645095790000|2022-02-17 11:03:10|1090.4|1079.6|1089.93|1079.13|1090.4|1079.6|1089.93|1079.13|2
1645095800000|2022-02-17 11:03:20|1089.9|1079.1|1089.95|1079.15|1090.6|1079.8|1089.9|1079.1|7
1645095810000|2022-02-17 11:03:30|1089.9|1079.1|1090.12|1079.32|1090.12|1079.32|1089.9|1079.1|2
1645095820000|2022-02-17 11:03:40|1090.39|1079.59|1090.9|1080.1|1091.09|1080.29|1090.01|1079.21|7
1645095830000|2022-02-17 11:03:50|1090.55|1079.75|1090.9|1080.1|1090.9|1080.1|1090.55|1079.75|2
1645095840000|2022-02-17 11:04:00|1090.99|1080.19|1091.27|1080.47|1091.27|1080.47|1090.99|1080.19|3
1645095850000|2022-02-17 11:04:10|1091.67|1080.87|1091.4|1080.6|1091.67|1080.87|1091.27|1080.47|4
1645095870000|2022-02-17 11:04:30|1091.12|1080.32|1091.12|1080.32|1091.12|1080.32|1091.12|1080.32|1
1645095880000|2022-02-17 11:04:40|1090.9|1080.1|1090.9|1080.1|1090.9|1080.1|1090.9|1080.1|1
1645095900000|2022-02-17 11:05:00|1090.93|1080.13|1090.9|1080.1|1090.93|1080.13|1090.9|1080.1|2
1645095910000|2022-02-17 11:05:10|1090.88|1080.08|1090.88|1080.08|1090.88|1080.08|1090.88|1080.08|1
1645095920000|2022-02-17 11:05:20|1090.85|1080.05|1090.74|1079.94|1090.85|1080.05|1090.74|1079.94|2
1645095930000|2022-02-17 11:05:30|1090.52|1079.72|1090.39|1079.59|1090.52|1079.72|1090.39|1079.59|3
1645095940000|2022-02-17 11:05:40|1090.3|1079.5|1090.3|1079.5|1090.3|1079.5|1090.3|1079.5|1
1645095950000|2022-02-17 11:05:50|1090.45|1079.65|1090.83|1080.03|1090.9|1080.1|1090.05|1079.25|4
1645095960000|2022-02-17 11:06:00|1090.71|1079.91|1090.8|1080|1090.8|1080|1090.71|1079.91|2
1645095970000|2022-02-17 11:06:10|1090.9|1080.1|1090.9|1080.1|1090.9|1080.1|1090.9|1080.1|1
1645095980000|2022-02-17 11:06:20|1090.75|1079.95|1090.75|1079.95|1090.75|1079.95|1090.75|1079.95|1
1645095990000|2022-02-17 11:06:30|1090.65|1079.85|1090.55|1079.75|1090.65|1079.85|1090.55|1079.75|4
1645096010000|2022-02-17 11:06:50|1090.65|1079.85|1090.65|1079.85|1090.81|1080.01|1090.4|1079.6|5
1645096020000|2022-02-17 11:07:00|1090.9|1080.1|1090.4|1079.6|1090.9|1080.1|1090.4|1079.6|3
1645096030000|2022-02-17 11:07:10|1090.15|1079.35|1090.4|1079.6|1090.65|1079.85|1090.15|1079.35|3
1645096070000|2022-02-17 11:07:50|1090.15|1079.35|1089.9|1079.1|1090.15|1079.35|1089.9|1079.1|2
1645096080000|2022-02-17 11:08:00|1089.24|1078.44|1089.24|1078.44|1089.24|1078.44|1089.24|1078.44|1
1645096100000|2022-02-17 11:08:20|1089.29|1078.49|1088.67|1077.87|1089.29|1078.49|1088.14|1077.34|9
1645096110000|2022-02-17 11:08:30|1088.42|1077.62|1087.9|1077.1|1088.42|1077.62|1087.4|1076.6|9
1645096120000|2022-02-17 11:08:40|1087.69|1076.89|1087.9|1077.1|1087.9|1077.1|1087.69|1076.89|3
1645096130000|2022-02-17 11:08:50|1087.67|1076.87|1087.79|1076.99|1087.79|1076.99|1087.67|1076.87|2
1645096140000|2022-02-17 11:09:00|1087.9|1077.1|1087.9|1077.1|1087.9|1077.1|1087.9|1077.1|1
1645096150000|2022-02-17 11:09:10|1087.67|1076.87|1087.67|1076.87|1087.9|1077.1|1087.4|1076.6|6
1645096160000|2022-02-17 11:09:20|1087.8|1077|1087.65|1076.85|1087.8|1077|1087.65|1076.85|2
1645096170000|2022-02-17 11:09:30|1087.78|1076.98|1088.03|1077.23|1088.4|1077.6|1087.65|1076.85|4
1645096180000|2022-02-17 11:09:40|1088.05|1077.25|1088.05|1077.25|1088.05|1077.25|1088.05|1077.25|1
1645096190000|2022-02-17 11:09:50|1088.17|1077.37|1088.17|1077.37|1088.17|1077.37|1088.17|1077.37|1
1645096200000|2022-02-17 11:10:00|1088.15|1077.35|1088.15|1077.35|1088.15|1077.35|1088.15|1077.35|1
1645096210000|2022-02-17 11:10:10|1088.17|1077.37|1088.9|1078.1|1088.9|1078.1|1088.17|1077.37|3
1645096230000|2022-02-17 11:10:30|1089.12|1078.32|1089.4|1078.6|1089.8|1079|1089.12|1078.32|4
1645096260000|2022-02-17 11:11:00|1088.93|1078.13|1088.93|1078.13|1088.93|1078.13|1088.93|1078.13|1
1645096270000|2022-02-17 11:11:10|1088.9|1078.1|1088.9|1078.1|1088.9|1078.1|1088.9|1078.1|1
1645096280000|2022-02-17 11:11:20|1088.75|1077.95|1088.75|1077.95|1088.75|1077.95|1088.75|1077.95|1
1645096300000|2022-02-17 11:11:40|1088.53|1077.73|1088.9|1078.1|1089.06|1078.26|1088.53|1077.73|6
1645096320000|2022-02-17 11:12:00|1089.18|1078.38|1089.18|1078.38|1089.18|1078.38|1089.18|1078.38|1
1645096340000|2022-02-17 11:12:20|1088.9|1078.1|1088.75|1077.95|1088.9|1078.1|1088.75|1077.95|2
1645096350000|2022-02-17 11:12:30|1088.48|1077.68|1088.9|1078.1|1088.9|1078.1|1088.48|1077.68|4
1645096360000|2022-02-17 11:12:40|1088.96|1078.16|1089.15|1078.35|1089.15|1078.35|1088.96|1078.16|2
1645096370000|2022-02-17 11:12:50|1089.05|1078.25|1089.5|1078.7|1089.5|1078.7|1089.05|1078.25|3
1645096380000|2022-02-17 11:13:00|1089.6|1078.8|1089.9|1079.1|1089.9|1079.1|1089.6|1078.8|4
1645096390000|2022-02-17 11:13:10|1089.99|1079.19|1089.9|1079.1|1089.99|1079.19|1089.9|1079.1|2
1645096400000|2022-02-17 11:13:20|1090.4|1079.6|1090.9|1080.1|1090.9|1080.1|1090.4|1079.6|2
1645096410000|2022-02-17 11:13:30|1090.95|1080.15|1091.7|1080.9|1091.7|1080.9|1090.95|1080.15|3
1645096420000|2022-02-17 11:13:40|1091.9|1081.1|1091.47|1080.67|1091.9|1081.1|1091.47|1080.67|4
1645096440000|2022-02-17 11:14:00|1091.42|1080.62|1092.55|1081.75|1092.55|1081.75|1091.01|1080.21|6
1645096450000|2022-02-17 11:14:10|1092.65|1081.85|1092.99|1082.19|1092.99|1082.19|1092.65|1081.85|3
1645096460000|2022-02-17 11:14:20|1092.9|1082.1|1093.24|1082.44|1093.24|1082.44|1092.9|1082.1|3
1645096470000|2022-02-17 11:14:30|1093.03|1082.23|1092.9|1082.1|1093.03|1082.23|1092.9|1082.1|2
1645096480000|2022-02-17 11:14:40|1093.05|1082.25|1093.02|1082.22|1093.05|1082.25|1092.86|1082.06|4
1645096490000|2022-02-17 11:14:50|1092.9|1082.1|1093.02|1082.22|1093.02|1082.22|1092.9|1082.1|2
1645096500000|2022-02-17 11:15:00|1093.01|1082.21|1093.02|1082.22|1093.02|1082.22|1093.01|1082.21|2
1645096510000|2022-02-17 11:15:10|1092.99|1082.19|1093.02|1082.22|1093.02|1082.22|1092.99|1082.19|2
1645096520000|2022-02-17 11:15:20|1092.9|1082.1|1093.02|1082.22|1093.34|1082.54|1092.9|1082.1|5
1645096530000|2022-02-17 11:15:30|1092.9|1082.1|1092.9|1082.1|1093.08|1082.28|1092.85|1082.05|7
1645096540000|2022-02-17 11:15:40|1092.97|1082.17|1092.97|1082.17|1092.97|1082.17|1092.97|1082.17|1
1645096550000|2022-02-17 11:15:50|1093|1082.2|1093.19|1082.39|1093.19|1082.39|1093|1082.2|2
1645096560000|2022-02-17 11:16:00|1093.05|1082.25|1093.05|1082.25|1093.05|1082.25|1093.05|1082.25|1
1645096570000|2022-02-17 11:16:10|1093.19|1082.39|1093.19|1082.39|1093.34|1082.54|1093.19|1082.39|3
1645096580000|2022-02-17 11:16:20|1093.05|1082.25|1093.15|1082.35|1093.15|1082.35|1093.05|1082.25|2
1645096590000|2022-02-17 11:16:30|1093.24|1082.44|1093.15|1082.35|1093.39|1082.59|1093.15|1082.35|4
1645096600000|2022-02-17 11:16:40|1093.17|1082.37|1094.05|1083.25|1094.09|1083.29|1093.17|1082.37|6
1645096610000|2022-02-17 11:16:50|1094.56|1083.76|1094.9|1084.1|1094.9|1084.1|1094.56|1083.76|6
1645096640000|2022-02-17 11:17:20|1095.13|1084.33|1095.13|1084.33|1095.13|1084.33|1095.13|1084.33|1
1645096650000|2022-02-17 11:17:30|1095.12|1084.32|1095.13|1084.33|1095.13|1084.33|1095.12|1084.32|2
1645096660000|2022-02-17 11:17:40|1095.6|1084.8|1095.93|1085.13|1095.94|1085.14|1095.6|1084.8|4
1645096670000|2022-02-17 11:17:50|1095.9|1085.1|1095.9|1085.1|1095.9|1085.1|1095.9|1085.1|1
1645096690000|2022-02-17 11:18:10|1095.95|1085.15|1095.95|1085.15|1095.95|1085.15|1095.95|1085.15|1
1645096700000|2022-02-17 11:18:20|1095.9|1085.1|1095.99|1085.19|1095.99|1085.19|1095.9|1085.1|3
1645096710000|2022-02-17 11:18:30|1095.9|1085.1|1095.36|1084.56|1095.9|1085.1|1095.36|1084.56|4
1645096720000|2022-02-17 11:18:40|1095.34|1084.54|1095.4|1084.6|1095.4|1084.6|1095.34|1084.54|2
1645096740000|2022-02-17 11:19:00|1095.27|1084.47|1095.4|1084.6|1095.4|1084.6|1095.27|1084.47|2
1645096790000|2022-02-17 11:19:50|1095.9|1085.1|1096.09|1085.29|1096.21|1085.41|1095.9|1085.1|4
1645096800000|2022-02-17 11:20:00|1096.25|1085.45|1096.28|1085.48|1096.32|1085.52|1096.22|1085.42|5
1645096810000|2022-02-17 11:20:10|1096.42|1085.62|1096.85|1086.05|1097.09|1086.29|1096.42|1085.62|8
1645096820000|2022-02-17 11:20:20|1096.9|1086.1|1096.9|1086.1|1096.9|1086.1|1096.9|1086.1|1
1645096850000|2022-02-17 11:20:50|1096.79|1085.99|1096.69|1085.89|1096.79|1085.99|1096.29|1085.49|3
1645096860000|2022-02-17 11:21:00|1096.84|1086.04|1096.9|1086.1|1096.9|1086.1|1096.84|1086.04|2
1645096870000|2022-02-17 11:21:10|1096.71|1085.91|1096.71|1085.91|1096.71|1085.91|1096.71|1085.91|1
1645096880000|2022-02-17 11:21:20|1096.82|1086.02|1096.86|1086.06|1096.86|1086.06|1096.82|1086.02|2
1645096890000|2022-02-17 11:21:30|1096.9|1086.1|1096.9|1086.1|1096.9|1086.1|1096.9|1086.1|1
1645096910000|2022-02-17 11:21:50|1096.59|1085.79|1096.59|1085.79|1096.59|1085.79|1096.59|1085.79|1
1645096920000|2022-02-17 11:22:00|1096.69|1085.89|1096.69|1085.89|1096.69|1085.89|1096.69|1085.89|1
1645096960000|2022-02-17 11:22:40|1096.81|1086.01|1096.81|1086.01|1096.81|1086.01|1096.81|1086.01|1
1645096980000|2022-02-17 11:23:00|1096.83|1086.03|1097.34|1086.54|1097.34|1086.54|1096.83|1086.03|7
1645096990000|2022-02-17 11:23:10|1097.15|1086.35|1097.87|1087.07|1097.87|1087.07|1097.15|1086.35|5
1645097000000|2022-02-17 11:23:20|1097.9|1087.1|1098.05|1087.25|1098.05|1087.25|1097.87|1087.07|3
1645097020000|2022-02-17 11:23:40|1098.25|1087.45|1098.82|1088.02|1098.82|1088.02|1098.05|1087.25|6
1645097030000|2022-02-17 11:23:50|1098.85|1088.05|1098.15|1087.35|1098.85|1088.05|1098.15|1087.35|7
1645097050000|2022-02-17 11:24:10|1097.96|1087.16|1097.96|1087.16|1097.96|1087.16|1097.96|1087.16|1
1645097060000|2022-02-17 11:24:20|1097.9|1087.1|1097.87|1087.07|1097.9|1087.1|1097.87|1087.07|2
1645097070000|2022-02-17 11:24:30|1097.71|1086.91|1097.86|1087.06|1097.86|1087.06|1097.71|1086.91|2
1645097090000|2022-02-17 11:24:50|1097.64|1086.84|1097.61|1086.81|1097.64|1086.84|1097.61|1086.81|2
1645097100000|2022-02-17 11:25:00|1097.65|1086.85|1097.32|1086.52|1097.82|1087.02|1097.32|1086.52|4
1645097110000|2022-02-17 11:25:10|1096.9|1086.1|1096.9|1086.1|1096.9|1086.1|1096.9|1086.1|1
1645097120000|2022-02-17 11:25:20|1096.81|1086.01|1096.81|1086.01|1096.81|1086.01|1096.81|1086.01|1
1645097130000|2022-02-17 11:25:30|1096.9|1086.1|1096.9|1086.1|1096.9|1086.1|1096.9|1086.1|1
1645097140000|2022-02-17 11:25:40|1097.32|1086.52|1097.15|1086.35|1097.32|1086.52|1096.88|1086.08|4
1645097150000|2022-02-17 11:25:50|1096.9|1086.1|1096.78|1085.98|1096.9|1086.1|1096.78|1085.98|2
1645097160000|2022-02-17 11:26:00|1096.65|1085.85|1096.9|1086.1|1096.9|1086.1|1096.65|1085.85|4
1645097170000|2022-02-17 11:26:10|1097.12|1086.32|1097.24|1086.44|1097.24|1086.44|1097.12|1086.32|2
1645097190000|2022-02-17 11:26:30|1097.28|1086.48|1097.75|1086.95|1097.75|1086.95|1097.28|1086.48|2
1645097200000|2022-02-17 11:26:40|1097.6|1086.8|1097.6|1086.8|1097.6|1086.8|1097.6|1086.8|1
1645097220000|2022-02-17 11:27:00|1096.9|1086.1|1096.73|1085.93|1096.9|1086.1|1096.73|1085.93|2
1645097230000|2022-02-17 11:27:10|1096.75|1085.95|1096.51|1085.71|1096.75|1085.95|1096.51|1085.71|3
1645097240000|2022-02-17 11:27:20|1096.52|1085.72|1096.47|1085.67|1096.52|1085.72|1096.47|1085.67|2
1645097260000|2022-02-17 11:27:40|1096.27|1085.47|1096.27|1085.47|1096.27|1085.47|1096.27|1085.47|1
1645097270000|2022-02-17 11:27:50|1096.28|1085.48|1096.35|1085.55|1096.35|1085.55|1096.28|1085.48|2
1645097280000|2022-02-17 11:28:00|1096.58|1085.78|1096.58|1085.78|1096.58|1085.78|1096.58|1085.78|1
1645097290000|2022-02-17 11:28:10|1096.65|1085.85|1096.65|1085.85|1096.65|1085.85|1096.65|1085.85|1
1645097300000|2022-02-17 11:28:20|1096.6|1085.8|1096.6|1085.8|1096.6|1085.8|1096.6|1085.8|1
1645097320000|2022-02-17 11:28:40|1096.57|1085.77|1096.8|1086|1096.95|1086.15|1096.57|1085.77|6
1645097330000|2022-02-17 11:28:50|1096.61|1085.81|1096.61|1085.81|1096.61|1085.81|1096.61|1085.81|1
1645097340000|2022-02-17 11:29:00|1096.56|1085.76|1096.46|1085.66|1096.56|1085.76|1096.06|1085.26|3
1645097350000|2022-02-17 11:29:10|1096.34|1085.54|1095.6|1084.8|1096.56|1085.76|1095.6|1084.8|7
1645097360000|2022-02-17 11:29:20|1095.52|1084.72|1095.52|1084.72|1095.52|1084.72|1095.52|1084.72|1
1645097370000|2022-02-17 11:29:30|1095.42|1084.62|1095.42|1084.62|1095.42|1084.62|1095.42|1084.62|1
1645097380000|2022-02-17 11:29:40|1095.8|1085|1096.17|1085.37|1096.17|1085.37|1095.65|1084.85|6
1645097390000|2022-02-17 11:29:50|1096.62|1085.82|1096.62|1085.82|1096.62|1085.82|1096.62|1085.82|1
1645097400000|2022-02-17 11:30:00|1096.75|1085.95|1096.55|1085.75|1096.75|1085.95|1096.49|1085.69|3
1645097410000|2022-02-17 11:30:10|1096.39|1085.59|1096.39|1085.59|1096.39|1085.59|1096.39|1085.59|1
1645097430000|2022-02-17 11:30:30|1096.85|1086.05|1096.72|1085.92|1096.85|1086.05|1096.72|1085.92|2
1645097440000|2022-02-17 11:30:40|1096.4|1085.6|1096.4|1085.6|1096.4|1085.6|1096.4|1085.6|1
1645097450000|2022-02-17 11:30:50|1096.24|1085.44|1096.24|1085.44|1096.24|1085.44|1096.24|1085.44|1
1645097460000|2022-02-17 11:31:00|1095.9|1085.1|1094.9|1084.1|1095.9|1085.1|1094.9|1084.1|7
1645097470000|2022-02-17 11:31:10|1094.68|1083.88|1094.68|1083.88|1094.68|1083.88|1094.68|1083.88|1
1645097480000|2022-02-17 11:31:20|1094.9|1084.1|1094.68|1083.88|1094.9|1084.1|1094.68|1083.88|2
1645097500000|2022-02-17 11:31:40|1094.67|1083.87|1094.6|1083.8|1094.67|1083.87|1094.57|1083.77|5
1645097510000|2022-02-17 11:31:50|1094.59|1083.79|1094.49|1083.69|1094.59|1083.79|1094.49|1083.69|3
1645097520000|2022-02-17 11:32:00|1094.69|1083.89|1094.9|1084.1|1094.9|1084.1|1094.69|1083.89|4
1645097530000|2022-02-17 11:32:10|1095.12|1084.32|1095.65|1084.85|1095.8|1085|1095.12|1084.32|5
1645097540000|2022-02-17 11:32:20|1095.51|1084.71|1095.56|1084.76|1095.85|1085.05|1095.51|1084.71|4
1645097550000|2022-02-17 11:32:30|1095.63|1084.83|1095.89|1085.09|1095.89|1085.09|1095.49|1084.69|3
1645097560000|2022-02-17 11:32:40|1096.1|1085.3|1095.78|1084.98|1096.7|1085.9|1095.78|1084.98|4
1645097570000|2022-02-17 11:32:50|1095.79|1084.99|1095.65|1084.85|1095.79|1084.99|1095.65|1084.85|2
1645097580000|2022-02-17 11:33:00|1095.49|1084.69|1095.39|1084.59|1095.57|1084.77|1094.99|1084.19|5
1645097590000|2022-02-17 11:33:10|1095.45|1084.65|1095.47|1084.67|1095.47|1084.67|1095.45|1084.65|2
1645097600000|2022-02-17 11:33:20|1095.74|1084.94|1095.55|1084.75|1095.74|1084.94|1095.55|1084.75|2
1645097610000|2022-02-17 11:33:30|1095.66|1084.86|1095.66|1084.86|1095.66|1084.86|1095.66|1084.86|1
1645097620000|2022-02-17 11:33:40|1095.55|1084.75|1095.55|1084.75|1095.55|1084.75|1095.55|1084.75|1
1645097630000|2022-02-17 11:33:50|1095.7|1084.9|1095.7|1084.9|1095.7|1084.9|1095.7|1084.9|1
1645097640000|2022-02-17 11:34:00|1095.55|1084.75|1095.3|1084.5|1095.75|1084.95|1095.3|1084.5|7
1645097650000|2022-02-17 11:34:10|1095.66|1084.86|1095.7|1084.9|1095.7|1084.9|1095.55|1084.75|3
1645097660000|2022-02-17 11:34:20|1095.55|1084.75|1096.32|1085.52|1096.32|1085.52|1095.55|1084.75|5
1645097670000|2022-02-17 11:34:30|1096.28|1085.48|1096.29|1085.49|1096.29|1085.49|1096.28|1085.48|2
1645097680000|2022-02-17 11:34:40|1096.25|1085.45|1096|1085.2|1096.25|1085.45|1096|1085.2|2
1645097690000|2022-02-17 11:34:50|1095.95|1085.15|1095.6|1084.8|1095.95|1085.15|1095.53|1084.73|4
1645097700000|2022-02-17 11:35:00|1095.43|1084.63|1095.73|1084.93|1095.73|1084.93|1095.43|1084.63|2
1645097710000|2022-02-17 11:35:10|1095.8|1085|1095.44|1084.64|1095.8|1085|1095.43|1084.63|5
1645097730000|2022-02-17 11:35:30|1095.43|1084.63|1095.43|1084.63|1095.43|1084.63|1095.43|1084.63|1
1645097740000|2022-02-17 11:35:40|1095.45|1084.65|1095.43|1084.63|1095.54|1084.74|1095.43|1084.63|3
1645097750000|2022-02-17 11:35:50|1095.58|1084.78|1095.58|1084.78|1095.58|1084.78|1095.58|1084.78|1
1645097760000|2022-02-17 11:36:00|1095.7|1084.9|1095.9|1085.1|1095.9|1085.1|1095.53|1084.73|5
1645097770000|2022-02-17 11:36:10|1095.94|1085.14|1095.93|1085.13|1095.95|1085.15|1095.93|1085.13|3
1645097800000|2022-02-17 11:36:40|1095.4|1084.6|1094.88|1084.08|1095.4|1084.6|1094.88|1084.08|3
1645097810000|2022-02-17 11:36:50|1094.9|1084.1|1095.65|1084.85|1095.9|1085.1|1094.5|1083.7|4
1645097820000|2022-02-17 11:37:00|1095.86|1085.06|1095.86|1085.06|1095.86|1085.06|1095.86|1085.06|1
1645097830000|2022-02-17 11:37:10|1095.9|1085.1|1095.9|1085.1|1095.9|1085.1|1095.9|1085.1|1
1645097850000|2022-02-17 11:37:30|1095.74|1084.94|1095.74|1084.94|1095.74|1084.94|1095.74|1084.94|1
1645097860000|2022-02-17 11:37:40|1095.9|1085.1|1095.4|1084.6|1095.9|1085.1|1095.4|1084.6|2
1645097870000|2022-02-17 11:37:50|1095.53|1084.73|1095.75|1084.95|1095.75|1084.95|1095.53|1084.73|2
1645097890000|2022-02-17 11:38:10|1095.65|1084.85|1095.65|1084.85|1095.65|1084.85|1095.65|1084.85|1
1645097900000|2022-02-17 11:38:20|1095.5|1084.7|1095.53|1084.73|1095.58|1084.78|1095.43|1084.63|6
1645097910000|2022-02-17 11:38:30|1095.43|1084.63|1095.43|1084.63|1095.43|1084.63|1095.03|1084.23|3
1645097930000|2022-02-17 11:38:50|1095.55|1084.75|1094.9|1084.1|1095.55|1084.75|1094.9|1084.1|3
1645097940000|2022-02-17 11:39:00|1094.81|1084.01|1093.77|1082.97|1094.9|1084.1|1093.71|1082.91|8
1645097950000|2022-02-17 11:39:10|1093.74|1082.94|1093.15|1082.35|1093.74|1082.94|1092.66|1081.86|6
1645097960000|2022-02-17 11:39:20|1093.5|1082.7|1091.9|1081.1|1093.5|1082.7|1091.9|1081.1|7
1645097970000|2022-02-17 11:39:30|1091.84|1081.04|1091.9|1081.1|1091.9|1081.1|1091.84|1081.04|2
1645097980000|2022-02-17 11:39:40|1092.05|1081.25|1092.05|1081.25|1092.05|1081.25|1092.05|1081.25|1
1645097990000|2022-02-17 11:39:50|1092.08|1081.28|1092.05|1081.25|1092.6|1081.8|1092.05|1081.25|5
1645098000000|2022-02-17 11:40:00|1091.9|1081.1|1091.9|1081.1|1091.9|1081.1|1091.9|1081.1|1
1645098010000|2022-02-17 11:40:10|1091.87|1081.07|1091.87|1081.07|1091.87|1081.07|1091.87|1081.07|1
1645098020000|2022-02-17 11:40:20|1091.9|1081.1|1091.4|1080.6|1091.9|1081.1|1091.4|1080.6|3
1645098030000|2022-02-17 11:40:30|1091.28|1080.48|1091.47|1080.67|1091.78|1080.98|1091.28|1080.48|8
1645098040000|2022-02-17 11:40:40|1091.5|1080.7|1091.45|1080.65|1091.5|1080.7|1091.45|1080.65|2
1645098050000|2022-02-17 11:40:50|1091.68|1080.88|1091.68|1080.88|1091.68|1080.88|1091.68|1080.88|1
1645098060000|2022-02-17 11:41:00|1091.58|1080.78|1091.78|1080.98|1091.78|1080.98|1091.58|1080.78|4
1645098070000|2022-02-17 11:41:10|1091.7|1080.9|1091.9|1081.1|1091.9|1081.1|1091.7|1080.9|2
1645098080000|2022-02-17 11:41:20|1091.77|1080.97|1091.9|1081.1|1091.9|1081.1|1091.77|1080.97|2
1645098090000|2022-02-17 11:41:30|1091.71|1080.91|1091.71|1080.91|1091.71|1080.91|1091.71|1080.91|1
1645098110000|2022-02-17 11:41:50|1091.79|1080.99|1092.05|1081.25|1092.05|1081.25|1091.67|1080.87|3
1645098120000|2022-02-17 11:42:00|1092.3|1081.5|1092.08|1081.28|1092.7|1081.9|1092.08|1081.28|5
1645098130000|2022-02-17 11:42:10|1092.48|1081.68|1092.42|1081.62|1092.55|1081.75|1092.42|1081.62|3
1645098140000|2022-02-17 11:42:20|1092.51|1081.71|1092.52|1081.72|1092.64|1081.84|1092.42|1081.62|7
1645098160000|2022-02-17 11:42:40|1092.42|1081.62|1092.75|1081.95|1092.75|1081.95|1092.42|1081.62|3
1645098170000|2022-02-17 11:42:50|1092.55|1081.75|1092.55|1081.75|1092.55|1081.75|1092.55|1081.75|1
1645098180000|2022-02-17 11:43:00|1092.6|1081.8|1092.55|1081.75|1092.65|1081.85|1092.55|1081.75|4
1645098200000|2022-02-17 11:43:20|1092.53|1081.73|1092.42|1081.62|1092.65|1081.85|1092.42|1081.62|4
1645098210000|2022-02-17 11:43:30|1092.05|1081.25|1091.93|1081.13|1092.05|1081.25|1091.93|1081.13|2
1645098220000|2022-02-17 11:43:40|1091.9|1081.1|1091.9|1081.1|1091.9|1081.1|1091.9|1081.1|1
1645098230000|2022-02-17 11:43:50|1091.81|1081.01|1091.9|1081.1|1091.9|1081.1|1091.81|1081.01|2
1645098240000|2022-02-17 11:44:00|1091.74|1080.94|1092.26|1081.46|1092.55|1081.75|1091.74|1080.94|5
1645098250000|2022-02-17 11:44:10|1092.66|1081.86|1092.55|1081.75|1092.66|1081.86|1092.55|1081.75|2
1645098280000|2022-02-17 11:44:40|1092.61|1081.81|1093.8|1083|1093.8|1083|1092.6|1081.8|7
1645098290000|2022-02-17 11:44:50|1093.7|1082.9|1093.7|1082.9|1093.7|1082.9|1093.7|1082.9|1
1645098300000|2022-02-17 11:45:00|1092.89|1082.09|1092.72|1081.92|1092.89|1082.09|1092.72|1081.92|3
1645098310000|2022-02-17 11:45:10|1092.79|1081.99|1092.85|1082.05|1092.85|1082.05|1092.79|1081.99|2
1645098320000|2022-02-17 11:45:20|1092.69|1081.89|1092.69|1081.89|1092.69|1081.89|1092.69|1081.89|1
1645098330000|2022-02-17 11:45:30|1092.76|1081.96|1093.15|1082.35|1093.15|1082.35|1092.72|1081.92|4
1645098340000|2022-02-17 11:45:40|1092.9|1082.1|1093.48|1082.68|1093.48|1082.68|1092.9|1082.1|3
1645098350000|2022-02-17 11:45:50|1093.33|1082.53|1092.95|1082.15|1093.33|1082.53|1092.95|1082.15|4
1645098410000|2022-02-17 11:46:50|1093.2|1082.4|1092.95|1082.15|1093.2|1082.4|1092.95|1082.15|2
1645098420000|2022-02-17 11:47:00|1093.33|1082.53|1094.13|1083.33|1094.13|1083.33|1093.33|1082.53|6
1645098430000|2022-02-17 11:47:10|1094.1|1083.3|1095.06|1084.26|1095.06|1084.26|1094.1|1083.3|7
1645098440000|2022-02-17 11:47:20|1095.07|1084.27|1094.9|1084.1|1095.44|1084.64|1094.9|1084.1|3
1645098450000|2022-02-17 11:47:30|1094.76|1083.96|1094.29|1083.49|1094.9|1084.1|1094.29|1083.49|3
1645098460000|2022-02-17 11:47:40|1094.34|1083.54|1094.34|1083.54|1094.55|1083.75|1094.34|1083.54|3
1645098470000|2022-02-17 11:47:50|1094.53|1083.73|1094.69|1083.89|1094.69|1083.89|1094.53|1083.73|2
1645098480000|2022-02-17 11:48:00|1094.9|1084.1|1094.9|1084.1|1094.9|1084.1|1094.9|1084.1|1
1645098490000|2022-02-17 11:48:10|1094.78|1083.98|1094.9|1084.1|1094.9|1084.1|1094.78|1083.98|2
1645098500000|2022-02-17 11:48:20|1094.8|1084|1094.8|1084|1094.8|1084|1094.8|1084|1
1645098530000|2022-02-17 11:48:50|1094.85|1084.05|1095.46|1084.66|1095.62|1084.82|1094.85|1084.05|6
1645098550000|2022-02-17 11:49:10|1095.67|1084.87|1095.18|1084.38|1095.67|1084.87|1095.18|1084.38|2
1645098560000|2022-02-17 11:49:20|1094.9|1084.1|1094.9|1084.1|1094.9|1084.1|1094.9|1084.1|1
1645098570000|2022-02-17 11:49:30|1094.65|1083.85|1094.81|1084.01|1094.9|1084.1|1094.62|1083.82|5
1645098580000|2022-02-17 11:49:40|1094.68|1083.88|1094.82|1084.02|1094.82|1084.02|1094.68|1083.88|3
1645098590000|2022-02-17 11:49:50|1094.9|1084.1|1094.9|1084.1|1094.9|1084.1|1094.9|1084.1|1
1645098600000|2022-02-17 11:50:00|1094.81|1084.01|1094.85|1084.05|1094.9|1084.1|1094.81|1084.01|4
1645098610000|2022-02-17 11:50:10|1094.67|1083.87|1094.75|1083.95|1094.81|1084.01|1094.67|1083.87|3
1645098620000|2022-02-17 11:50:20|1094.81|1084.01|1094.81|1084.01|1094.81|1084.01|1094.81|1084.01|1
1645098630000|2022-02-17 11:50:30|1094.6|1083.8|1094.6|1083.8|1094.6|1083.8|1094.6|1083.8|1
1645098640000|2022-02-17 11:50:40|1094.71|1083.91|1094.81|1084.01|1094.81|1084.01|1094.71|1083.91|2
1645098650000|2022-02-17 11:50:50|1094.75|1083.95|1094.81|1084.01|1094.81|1084.01|1094.75|1083.95|2
1645098660000|2022-02-17 11:51:00|1094.75|1083.95|1094.9|1084.1|1094.9|1084.1|1094.75|1083.95|4
1645098670000|2022-02-17 11:51:10|1094.76|1083.96|1094.9|1084.1|1094.9|1084.1|1094.76|1083.96|2
1645098700000|2022-02-17 11:51:40|1094.73|1083.93|1094.73|1083.93|1094.73|1083.93|1094.73|1083.93|1
1645098710000|2022-02-17 11:51:50|1094.8|1084|1094.9|1084.1|1094.9|1084.1|1094.75|1083.95|3
1645098720000|2022-02-17 11:52:00|1094.79|1083.99|1093.9|1083.1|1094.9|1084.1|1093.9|1083.1|5
1645098730000|2022-02-17 11:52:10|1093.84|1083.04|1093.9|1083.1|1093.9|1083.1|1093.82|1083.02|5
1645098750000|2022-02-17 11:52:30|1093.2|1082.4|1093.2|1082.4|1093.2|1082.4|1093.2|1082.4|1
1645098770000|2022-02-17 11:52:50|1093.29|1082.49|1093.29|1082.49|1093.29|1082.49|1093.29|1082.49|1
1645098780000|2022-02-17 11:53:00|1093|1082.2|1092.68|1081.88|1093|1082.2|1092.68|1081.88|4
1645098790000|2022-02-17 11:53:10|1092.64|1081.84|1092.55|1081.75|1092.64|1081.84|1092.55|1081.75|2
1645098800000|2022-02-17 11:53:20|1092.05|1081.25|1091.9|1081.1|1092.05|1081.25|1091.9|1081.1|2
1645098810000|2022-02-17 11:53:30|1091.87|1081.07|1093.34|1082.54|1093.34|1082.54|1091.87|1081.07|7
1645098820000|2022-02-17 11:53:40|1093.12|1082.32|1093.44|1082.64|1093.65|1082.85|1093.12|1082.32|5
1645098840000|2022-02-17 11:54:00|1093.65|1082.85|1092.79|1081.99|1093.65|1082.85|1092.79|1081.99|4
1645098850000|2022-02-17 11:54:10|1092.62|1081.82|1092.62|1081.82|1092.62|1081.82|1092.62|1081.82|1
1645098860000|2022-02-17 11:54:20|1092.59|1081.79|1092.9|1082.1|1093.5|1082.7|1092.59|1081.79|6
1645098880000|2022-02-17 11:54:40|1092.79|1081.99|1092.79|1081.99|1092.79|1081.99|1092.79|1081.99|1
1645098890000|2022-02-17 11:54:50|1092.9|1082.1|1092.9|1082.1|1092.9|1082.1|1092.9|1082.1|1
1645098900000|2022-02-17 11:55:00|1092.8|1082|1092.74|1081.94|1092.8|1082|1092.67|1081.87|3
1645098910000|2022-02-17 11:55:10|1092.72|1081.92|1093.17|1082.37|1093.48|1082.68|1092.72|1081.92|5
1645098930000|2022-02-17 11:55:30|1093.39|1082.59|1093.39|1082.59|1093.39|1082.59|1093.39|1082.59|1
1645098950000|2022-02-17 11:55:50|1093.29|1082.49|1093.44|1082.64|1093.44|1082.64|1093.29|1082.49|3
1645098960000|2022-02-17 11:56:00|1093.85|1083.05|1093.51|1082.71|1093.85|1083.05|1093.51|1082.71|2
1645098970000|2022-02-17 11:56:10|1093.62|1082.82|1095.09|1084.29|1095.09|1084.29|1093.62|1082.82|9
1645098980000|2022-02-17 11:56:20|1095.15|1084.35|1095.9|1085.1|1096.12|1085.32|1095.15|1084.35|9
1645099000000|2022-02-17 11:56:40|1095.44|1084.64|1095.44|1084.64|1095.44|1084.64|1095.15|1084.35|3
1645099010000|2022-02-17 11:56:50|1095.22|1084.42|1095.61|1084.81|1095.61|1084.81|1095.22|1084.42|4
1645099020000|2022-02-17 11:57:00|1095.7|1084.9|1095.7|1084.9|1095.7|1084.9|1095.7|1084.9|1
1645099030000|2022-02-17 11:57:10|1095.58|1084.78|1095.58|1084.78|1095.59|1084.79|1095.58|1084.78|3
1645099040000|2022-02-17 11:57:20|1095.96|1085.16|1095.9|1085.1|1096.6|1085.8|1095.9|1085.1|6
1645099050000|2022-02-17 11:57:30|1096.19|1085.39|1096.19|1085.39|1096.19|1085.39|1096.19|1085.39|1
1645099070000|2022-02-17 11:57:50|1095.9|1085.1|1095.9|1085.1|1095.9|1085.1|1095.9|1085.1|1
1645099090000|2022-02-17 11:58:10|1096.19|1085.39|1096.19|1085.39|1096.19|1085.39|1096.19|1085.39|1
1645099100000|2022-02-17 11:58:20|1096.24|1085.44|1095.9|1085.1|1096.6|1085.8|1095.9|1085.1|7
1645099130000|2022-02-17 11:58:50|1096.07|1085.27|1096.2|1085.4|1096.2|1085.4|1096.07|1085.27|3
1645099160000|2022-02-17 11:59:20|1096.15|1085.35|1096.15|1085.35|1096.15|1085.35|1096.15|1085.35|1
1645099190000|2022-02-17 11:59:50|1096.25|1085.45|1095.9|1085.1|1096.25|1085.45|1095.9|1085.1|4
1645099220000|2022-02-17 12:00:20|1095.57|1084.77|1095.1|1084.3|1095.57|1084.77|1095.1|1084.3|2
1645099230000|2022-02-17 12:00:30|1095.21|1084.41|1095.16|1084.36|1095.22|1084.42|1095.16|1084.36|3
1645099240000|2022-02-17 12:00:40|1095.05|1084.25|1095.05|1084.25|1095.16|1084.36|1095.05|1084.25|3
1645099250000|2022-02-17 12:00:50|1095.19|1084.39|1096.29|1085.49|1096.29|1085.49|1095.19|1084.39|7
1645099260000|2022-02-17 12:01:00|1096.4|1085.6|1096.9|1086.1|1096.9|1086.1|1096.4|1085.6|4
1645099270000|2022-02-17 12:01:10|1097.04|1086.24|1096.85|1086.05|1097.04|1086.24|1096.85|1086.05|2
1645099280000|2022-02-17 12:01:20|1096.64|1085.84|1097.87|1087.07|1097.9|1087.1|1096.63|1085.83|10
1645099290000|2022-02-17 12:01:30|1097.9|1087.1|1098.44|1087.64|1098.44|1087.64|1097.9|1087.1|6
1645099300000|2022-02-17 12:01:40|1098.61|1087.81|1098.88|1088.08|1099|1088.2|1098.61|1087.81|10
1645099310000|2022-02-17 12:01:50|1099.1|1088.3|1098.89|1088.09|1099.1|1088.3|1098.89|1088.09|5
1645099320000|2022-02-17 12:02:00|1098.9|1088.1|1098.9|1088.1|1099.15|1088.35|1098.83|1088.03|9
1645099330000|2022-02-17 12:02:10|1098.85|1088.05|1098.85|1088.05|1098.85|1088.05|1098.85|1088.05|1
1645099340000|2022-02-17 12:02:20|1098.05|1087.25|1098.9|1088.1|1099.05|1088.25|1097.99|1087.19|9
1645099360000|2022-02-17 12:02:40|1098.88|1088.08|1098.88|1088.08|1098.88|1088.08|1098.1|1087.3|10
1645099370000|2022-02-17 12:02:50|1099.6|1088.8|1099.86|1089.06|1099.97|1089.17|1099.35|1088.55|12
1645099380000|2022-02-17 12:03:00|1099.7|1088.9|1099.9|1089.1|1099.9|1089.1|1099.7|1088.9|3
1645099390000|2022-02-17 12:03:10|1099.76|1088.96|1099.96|1089.16|1100|1089.2|1099.76|1088.96|3
1645099400000|2022-02-17 12:03:20|1099.64|1088.84|1099.86|1089.06|1099.9|1089.1|1099.64|1088.84|5
1645099410000|2022-02-17 12:03:30|1099.81|1089.01|1099.9|1089.1|1099.91|1089.11|1099.34|1088.54|8
1645099420000|2022-02-17 12:03:40|1099.66|1088.86|1100.52|1089.72|1100.52|1089.72|1099.66|1088.86|8
1645099430000|2022-02-17 12:03:50|1100.66|1089.86|1100.2|1089.4|1100.66|1089.86|1100.05|1089.25|9
1645099440000|2022-02-17 12:04:00|1100.25|1089.45|1100.31|1089.51|1100.34|1089.54|1100.25|1089.45|4
1645099450000|2022-02-17 12:04:10|1100.46|1089.66|1100.15|1089.35|1100.46|1089.66|1100.15|1089.35|4
1645099460000|2022-02-17 12:04:20|1100.27|1089.47|1100.79|1089.99|1100.79|1089.99|1100.27|1089.47|4
1645099470000|2022-02-17 12:04:30|1100.51|1089.71|1100.81|1090.01|1100.81|1090.01|1100.51|1089.71|3
1645099480000|2022-02-17 12:04:40|1100.66|1089.86|1100.51|1089.71|1100.9|1090.1|1100.51|1089.71|6
1645099490000|2022-02-17 12:04:50|1100.56|1089.76|1100.56|1089.76|1100.56|1089.76|1100.56|1089.76|1
1645099520000|2022-02-17 12:05:20|1100.51|1089.71|1100.51|1089.71|1100.51|1089.71|1100.51|1089.71|1
1645099530000|2022-02-17 12:05:30|1100.56|1089.76|1100.86|1090.06|1100.86|1090.06|1100.56|1089.76|4
1645099540000|2022-02-17 12:05:40|1100.96|1090.16|1100.86|1090.06|1100.96|1090.16|1100.86|1090.06|2
1645099550000|2022-02-17 12:05:50|1100.66|1089.86|1100.85|1090.05|1100.86|1090.06|1100.66|1089.86|3
1645099560000|2022-02-17 12:06:00|1100.61|1089.81|1100.61|1089.81|1100.61|1089.81|1100.61|1089.81|1
1645099570000|2022-02-17 12:06:10|1100.57|1089.77|1100.57|1089.77|1100.57|1089.77|1100.57|1089.77|1
1645099580000|2022-02-17 12:06:20|1100.61|1089.81|1100.38|1089.58|1100.61|1089.81|1100.38|1089.58|2
1645099590000|2022-02-17 12:06:30|1100.15|1089.35|1100.34|1089.54|1100.38|1089.58|1100.15|1089.35|3
1645099610000|2022-02-17 12:06:50|1100.15|1089.35|1100.27|1089.47|1100.39|1089.59|1100.13|1089.33|5
1645099620000|2022-02-17 12:07:00|1100.15|1089.35|1100.34|1089.54|1100.38|1089.58|1100.15|1089.35|3
1645099640000|2022-02-17 12:07:20|1100.1|1089.3|1100.34|1089.54|1100.37|1089.57|1100.1|1089.3|3
1645099650000|2022-02-17 12:07:30|1100.37|1089.57|1100.39|1089.59|1100.39|1089.59|1100.37|1089.57|4
1645099660000|2022-02-17 12:07:40|1100.15|1089.35|1100.34|1089.54|1100.34|1089.54|1100.15|1089.35|2
1645099670000|2022-02-17 12:07:50|1100.25|1089.45|1100.34|1089.54|1100.34|1089.54|1100.25|1089.45|2
1645099680000|2022-02-17 12:08:00|1100.15|1089.35|1101.1|1090.3|1101.1|1090.3|1100.15|1089.35|8
1645099690000|2022-02-17 12:08:10|1100.99|1090.19|1101.19|1090.39|1101.19|1090.39|1100.99|1090.19|2
1645099700000|2022-02-17 12:08:20|1101.05|1090.25|1101.05|1090.25|1101.05|1090.25|1101.05|1090.25|1
1645099710000|2022-02-17 12:08:30|1101|1090.2|1101.19|1090.39|1101.35|1090.55|1101|1090.2|7
1645099720000|2022-02-17 12:08:40|1101.22|1090.42|1101.54|1090.74|1101.54|1090.74|1101.1|1090.3|7
1645099730000|2022-02-17 12:08:50|1101.61|1090.81|1101.14|1090.34|1101.61|1090.81|1101|1090.2|8
1645099740000|2022-02-17 12:09:00|1101.3|1090.5|1101.61|1090.81|1101.61|1090.81|1101.3|1090.5|3
1645099750000|2022-02-17 12:09:10|1101.49|1090.69|1101.49|1090.69|1101.49|1090.69|1101.49|1090.69|1
1645099760000|2022-02-17 12:09:20|1101.59|1090.79|1101.44|1090.64|1101.59|1090.79|1101.44|1090.64|2
1645099770000|2022-02-17 12:09:30|1101.32|1090.52|1101.29|1090.49|1101.32|1090.52|1101.29|1090.49|2
1645099780000|2022-02-17 12:09:40|1101.23|1090.43|1101.15|1090.35|1101.34|1090.54|1101.15|1090.35|9
1645099790000|2022-02-17 12:09:50|1101.16|1090.36|1101.31|1090.51|1101.4|1090.6|1101.16|1090.36|6
1645099800000|2022-02-17 12:10:00|1101.1|1090.3|1101.45|1090.65|1101.45|1090.65|1101.1|1090.3|4
1645099810000|2022-02-17 12:10:10|1101.64|1090.84|1101.59|1090.79|1101.96|1091.16|1101.59|1090.79|4
1645099820000|2022-02-17 12:10:20|1101.9|1091.1|1101.86|1091.06|1101.9|1091.1|1101.59|1090.79|4
1645099830000|2022-02-17 12:10:30|1101.71|1090.91|1101.48|1090.68|1101.71|1090.91|1101.44|1090.64|7
1645099840000|2022-02-17 12:10:40|1101.47|1090.67|1101.09|1090.29|1101.48|1090.68|1101.09|1090.29|8
1645099850000|2022-02-17 12:10:50|1100.9|1090.1|1101.01|1090.21|1101.11|1090.31|1100.9|1090.1|4
1645099860000|2022-02-17 12:11:00|1100.96|1090.16|1101.02|1090.22|1101.02|1090.22|1100.96|1090.16|2
1645099880000|2022-02-17 12:11:20|1101|1090.2|1101|1090.2|1101|1090.2|1101|1090.2|1
1645099890000|2022-02-17 12:11:30|1101.02|1090.22|1101.13|1090.33|1101.13|1090.33|1101.02|1090.22|4
1645099900000|2022-02-17 12:11:40|1101.12|1090.32|1100.9|1090.1|1101.12|1090.32|1100.9|1090.1|3
1645099910000|2022-02-17 12:11:50|1100.98|1090.18|1100.82|1090.02|1100.98|1090.18|1100.82|1090.02|2
1645099920000|2022-02-17 12:12:00|1100.93|1090.13|1100.68|1089.88|1100.93|1090.13|1100.68|1089.88|4
1645099940000|2022-02-17 12:12:20|1100.58|1089.78|1100.58|1089.78|1100.58|1089.78|1100.58|1089.78|1
1645099950000|2022-02-17 12:12:30|1100.7|1089.9|1100.33|1089.53|1100.7|1089.9|1100.32|1089.52|6
1645099960000|2022-02-17 12:12:40|1100|1089.2|1100.05|1089.25|1100.19|1089.39|1100|1089.2|5
1645099970000|2022-02-17 12:12:50|1100.19|1089.39|1100.19|1089.39|1100.19|1089.39|1100.18|1089.38|3
1645099980000|2022-02-17 12:13:00|1100.33|1089.53|1100.27|1089.47|1100.33|1089.53|1100.15|1089.35|3
1645099990000|2022-02-17 12:13:10|1100.36|1089.56|1100.8|1090|1100.8|1090|1100.36|1089.56|3
1645100010000|2022-02-17 12:13:30|1100.9|1090.1|1101.05|1090.25|1101.05|1090.25|1100.9|1090.1|4
1645100020000|2022-02-17 12:13:40|1101|1090.2|1101|1090.2|1101|1090.2|1101|1090.2|1
1645100030000|2022-02-17 12:13:50|1101.11|1090.31|1101.07|1090.27|1101.11|1090.31|1101.07|1090.27|2
1645100040000|2022-02-17 12:14:00|1100.97|1090.17|1100.97|1090.17|1100.97|1090.17|1100.97|1090.17|1
1645100050000|2022-02-17 12:14:10|1101.05|1090.25|1101|1090.2|1101.05|1090.25|1101|1090.2|2
1645100060000|2022-02-17 12:14:20|1101.19|1090.39|1101.07|1090.27|1101.19|1090.39|1100.96|1090.16|3
1645100080000|2022-02-17 12:14:40|1100.97|1090.17|1100.97|1090.17|1100.97|1090.17|1100.97|1090.17|1
1645100090000|2022-02-17 12:14:50|1101.15|1090.35|1101.85|1091.05|1101.85|1091.05|1101.15|1090.35|10
1645100100000|2022-02-17 12:15:00|1101.83|1091.03|1101.71|1090.91|1101.9|1091.1|1101.71|1090.91|3
1645100150000|2022-02-17 12:15:50|1101.51|1090.71|1101.52|1090.72|1101.52|1090.72|1101.51|1090.71|4
1645100160000|2022-02-17 12:16:00|1101.56|1090.76|1101.52|1090.72|1101.57|1090.77|1101.51|1090.71|4
1645100170000|2022-02-17 12:16:10|1101.57|1090.77|1101.58|1090.78|1101.58|1090.78|1101.57|1090.77|2
1645100190000|2022-02-17 12:16:30|1101.77|1090.97|1101.38|1090.58|1101.9|1091.1|1101.38|1090.58|8
1645100200000|2022-02-17 12:16:40|1101.23|1090.43|1101.23|1090.43|1101.24|1090.44|1101.23|1090.43|7
1645100210000|2022-02-17 12:16:50|1101.24|1090.44|1101.31|1090.51|1101.31|1090.51|1101|1090.2|3
1645100220000|2022-02-17 12:17:00|1101|1090.2|1101.18|1090.38|1101.18|1090.38|1101|1090.2|2
1645100230000|2022-02-17 12:17:10|1101.19|1090.39|1101.19|1090.39|1101.19|1090.39|1101.19|1090.39|1
1645100250000|2022-02-17 12:17:30|1101.01|1090.21|1101.15|1090.35|1101.15|1090.35|1101.01|1090.21|2
1645100260000|2022-02-17 12:17:40|1101.41|1090.61|1101.51|1090.71|1101.68|1090.88|1101.41|1090.61|9
1645100270000|2022-02-17 12:17:50|1101.66|1090.86|1101.83|1091.03|1101.83|1091.03|1101.66|1090.86|3
1645100280000|2022-02-17 12:18:00|1101.93|1091.13|1101.86|1091.06|1101.93|1091.13|1101.86|1091.06|2
1645100290000|2022-02-17 12:18:10|1101.9|1091.1|1101.9|1091.1|1101.9|1091.1|1101.9|1091.1|1
1645100320000|2022-02-17 12:18:40|1101.59|1090.79|1101.59|1090.79|1101.59|1090.79|1101.59|1090.79|1
1645100340000|2022-02-17 12:19:00|1101.41|1090.61|1101.2|1090.4|1101.41|1090.61|1101.2|1090.4|2
1645100350000|2022-02-17 12:19:10|1101.19|1090.39|1101.22|1090.42|1101.22|1090.42|1101.19|1090.39|12
1645100360000|2022-02-17 12:19:20|1101.13|1090.33|1101.13|1090.33|1101.13|1090.33|1101.13|1090.33|1
1645100370000|2022-02-17 12:19:30|1101.2|1090.4|1101|1090.2|1101.2|1090.4|1101|1090.2|4
1645100380000|2022-02-17 12:19:40|1101.01|1090.21|1101.49|1090.69|1101.49|1090.69|1100.95|1090.15|6
1645100390000|2022-02-17 12:19:50|1101.69|1090.89|1101.59|1090.79|1101.79|1090.99|1101.59|1090.79|3
1645100400000|2022-02-17 12:20:00|1101.54|1090.74|1101.54|1090.74|1101.54|1090.74|1101.54|1090.74|1
1645100420000|2022-02-17 12:20:20|1101.42|1090.62|1101.42|1090.62|1101.42|1090.62|1101.42|1090.62|1
1645100430000|2022-02-17 12:20:30|1101.19|1090.39|1100.9|1090.1|1101.19|1090.39|1100.9|1090.1|3
1645100440000|2022-02-17 12:20:40|1100.99|1090.19|1100.99|1090.19|1100.99|1090.19|1100.99|1090.19|1
1645100450000|2022-02-17 12:20:50|1100.9|1090.1|1101.02|1090.22|1101.02|1090.22|1100.9|1090.1|2
1645100460000|2022-02-17 12:21:00|1100.94|1090.14|1100.9|1090.1|1100.97|1090.17|1100.9|1090.1|5
1645100480000|2022-02-17 12:21:20|1100.95|1090.15|1100.94|1090.14|1100.95|1090.15|1100.94|1090.14|2
1645100490000|2022-02-17 12:21:30|1100.93|1090.13|1100.94|1090.14|1100.94|1090.14|1100.93|1090.13|2
1645100550000|2022-02-17 12:22:30|1101.04|1090.24|1100.8|1090|1101.04|1090.24|1100.8|1090|3
1645100560000|2022-02-17 12:22:40|1100.86|1090.06|1100.9|1090.1|1101.03|1090.23|1100.86|1090.06|4
1645100580000|2022-02-17 12:23:00|1100.8|1090|1100.8|1090|1100.8|1090|1100.8|1090|1
1645100610000|2022-02-17 12:23:30|1100.75|1089.95|1100.52|1089.72|1100.75|1089.95|1100.52|1089.72|2
1645100620000|2022-02-17 12:23:40|1100.6|1089.8|1099.02|1088.22|1100.6|1089.8|1098.9|1088.1|7
1645100630000|2022-02-17 12:23:50|1099.61|1088.81|1099.61|1088.81|1099.61|1088.81|1099.61|1088.81|1
1645100640000|2022-02-17 12:24:00|1099.16|1088.36|1099.05|1088.25|1099.31|1088.51|1099.05|1088.25|5
1645100650000|2022-02-17 12:24:10|1099.27|1088.47|1099.1|1088.3|1099.27|1088.47|1099.1|1088.3|3
1645100660000|2022-02-17 12:24:20|1099|1088.2|1099.03|1088.23|1099.13|1088.33|1099|1088.2|3
1645100690000|2022-02-17 12:24:50|1098.9|1088.1|1098.9|1088.1|1098.9|1088.1|1098.9|1088.1|1
1645100700000|2022-02-17 12:25:00|1098.96|1088.16|1098.96|1088.16|1098.96|1088.16|1098.96|1088.16|1
1645100710000|2022-02-17 12:25:10|1098.9|1088.1|1098.86|1088.06|1098.9|1088.1|1098.86|1088.06|2
1645100730000|2022-02-17 12:25:30|1099.03|1088.23|1098.9|1088.1|1099.03|1088.23|1098.87|1088.07|3
1645100740000|2022-02-17 12:25:40|1099.02|1088.22|1099.02|1088.22|1099.02|1088.22|1099.02|1088.22|1
1645100750000|2022-02-17 12:25:50|1098.9|1088.1|1099.07|1088.27|1099.1|1088.3|1098.9|1088.1|6
1645100760000|2022-02-17 12:26:00|1099.48|1088.68|1099.9|1089.1|1099.9|1089.1|1099.15|1088.35|3
1645100790000|2022-02-17 12:26:30|1100.12|1089.32|1101.02|1090.22|1101.16|1090.36|1100.12|1089.32|4
1645100800000|2022-02-17 12:26:40|1101.3|1090.5|1101.3|1090.5|1101.61|1090.81|1101.3|1090.5|4
1645100810000|2022-02-17 12:26:50|1101.55|1090.75|1101.55|1090.75|1101.55|1090.75|1101.55|1090.75|1
1645100820000|2022-02-17 12:27:00|1101.6|1090.8|1101.6|1090.8|1101.6|1090.8|1101.6|1090.8|1
1645100840000|2022-02-17 12:27:20|1101.66|1090.86|1101.51|1090.71|1101.66|1090.86|1101.45|1090.65|3
1645100850000|2022-02-17 12:27:30|1101.45|1090.65|1101.39|1090.59|1101.45|1090.65|1101.38|1090.58|3
1645100860000|2022-02-17 12:27:40|1101.5|1090.7|1101.39|1090.59|1101.5|1090.7|1101.39|1090.59|2
1645100870000|2022-02-17 12:27:50|1101.21|1090.41|1100.9|1090.1|1101.21|1090.41|1100.9|1090.1|4
1645100880000|2022-02-17 12:28:00|1100.82|1090.02|1100.82|1090.02|1100.82|1090.02|1100.82|1090.02|1
1645100920000|2022-02-17 12:28:40|1100.68|1089.88|1100.4|1089.6|1100.68|1089.88|1100.4|1089.6|2
1645100940000|2022-02-17 12:29:00|1099.9|1089.1|1099.9|1089.1|1099.9|1089.1|1099.9|1089.1|1
1645100960000|2022-02-17 12:29:20|1100.05|1089.25|1100.55|1089.75|1100.55|1089.75|1100.05|1089.25|4
1645100970000|2022-02-17 12:29:30|1100.75|1089.95|1101.02|1090.22|1101.17|1090.37|1100.75|1089.95|5
1645100980000|2022-02-17 12:29:40|1100.99|1090.19|1100.99|1090.19|1100.99|1090.19|1100.99|1090.19|1
1645100990000|2022-02-17 12:29:50|1101.3|1090.5|1100.9|1090.1|1101.3|1090.5|1100.9|1090.1|3
1645101000000|2022-02-17 12:30:00|1100.96|1090.16|1101.08|1090.28|1101.08|1090.28|1100.96|1090.16|2
1645101010000|2022-02-17 12:30:10|1100.9|1090.1|1100.85|1090.05|1101.08|1090.28|1100.85|1090.05|4
1645101030000|2022-02-17 12:30:30|1100.8|1090|1100.8|1090|1100.8|1090|1100.8|1090|1
1645101040000|2022-02-17 12:30:40|1100.85|1090.05|1100.85|1090.05|1100.85|1090.05|1100.85|1090.05|1
1645101050000|2022-02-17 12:30:50|1100.8|1090|1100.8|1090|1100.8|1090|1100.8|1090|1
1645101080000|2022-02-17 12:31:20|1100.85|1090.05|1100.85|1090.05|1100.85|1090.05|1100.85|1090.05|1
1645101100000|2022-02-17 12:31:40|1100.65|1089.85|1100.7|1089.9|1100.7|1089.9|1100.65|1089.85|2
1645101110000|2022-02-17 12:31:50|1100|1089.2|1099.9|1089.1|1100|1089.2|1099.9|1089.1|2
1645101140000|2022-02-17 12:32:20|1099.62|1088.82|1099.63|1088.83|1099.63|1088.83|1099.62|1088.82|2
1645101150000|2022-02-17 12:32:30|1099.56|1088.76|1099.4|1088.6|1099.56|1088.76|1099.4|1088.6|2
1645101160000|2022-02-17 12:32:40|1098.9|1088.1|1098.61|1087.81|1098.9|1088.1|1098.61|1087.81|3
1645101170000|2022-02-17 12:32:50|1098.7|1087.9|1098.29|1087.49|1098.7|1087.9|1098.29|1087.49|5
1645101190000|2022-02-17 12:33:10|1098.55|1087.75|1099.01|1088.21|1099.01|1088.21|1098.55|1087.75|3
1645101200000|2022-02-17 12:33:20|1099|1088.2|1098.9|1088.1|1099.04|1088.24|1098.9|1088.1|3
1645101210000|2022-02-17 12:33:30|1098.73|1087.93|1098.73|1087.93|1098.73|1087.93|1098.73|1087.93|1
1645101220000|2022-02-17 12:33:40|1098.65|1087.85|1099.01|1088.21|1099.08|1088.28|1098.61|1087.81|5
1645101230000|2022-02-17 12:33:50|1099|1088.2|1099|1088.2|1099|1088.2|1099|1088.2|1
1645101240000|2022-02-17 12:34:00|1099.1|1088.3|1099.24|1088.44|1099.24|1088.44|1099.1|1088.3|2
1645101250000|2022-02-17 12:34:10|1099.04|1088.24|1099.17|1088.37|1099.17|1088.37|1099.04|1088.24|2
1645101260000|2022-02-17 12:34:20|1099.25|1088.45|1099.55|1088.75|1099.55|1088.75|1099.25|1088.45|3
1645101280000|2022-02-17 12:34:40|1099.68|1088.88|1099.45|1088.65|1099.68|1088.88|1099.45|1088.65|2
1645101290000|2022-02-17 12:34:50|1099.68|1088.88|1099.19|1088.39|1099.68|1088.88|1099.05|1088.25|4
1645101300000|2022-02-17 12:35:00|1099.11|1088.31|1099.11|1088.31|1099.11|1088.31|1099.11|1088.31|1
1645101310000|2022-02-17 12:35:10|1099.05|1088.25|1099.05|1088.25|1099.05|1088.25|1099.05|1088.25|1
1645101320000|2022-02-17 12:35:20|1099.11|1088.31|1099.11|1088.31|1099.11|1088.31|1099.11|1088.31|1
1645101350000|2022-02-17 12:35:50|1099.05|1088.25|1098.9|1088.1|1099.05|1088.25|1098.9|1088.1|2
1645101360000|2022-02-17 12:36:00|1098.4|1087.6|1098.4|1087.6|1098.4|1087.6|1098.4|1087.6|1
1645101370000|2022-02-17 12:36:10|1097.9|1087.1|1097.35|1086.55|1097.9|1087.1|1097.35|1086.55|7
1645101380000|2022-02-17 12:36:20|1096.95|1086.15|1097.88|1087.08|1097.88|1087.08|1096.95|1086.15|5
1645101390000|2022-02-17 12:36:30|1097.82|1087.02|1097.65|1086.85|1097.82|1087.02|1097.65|1086.85|2
1645101400000|2022-02-17 12:36:40|1097.98|1087.18|1097.98|1087.18|1097.98|1087.18|1097.98|1087.18|1
1645101430000|2022-02-17 12:37:10|1097.9|1087.1|1097.9|1087.1|1097.9|1087.1|1097.9|1087.1|1
1645101450000|2022-02-17 12:37:30|1097.46|1086.66|1097|1086.2|1097.46|1086.66|1097|1086.2|5
1645101470000|2022-02-17 12:37:50|1096.9|1086.1|1096.9|1086.1|1096.9|1086.1|1096.9|1086.1|1
1645101480000|2022-02-17 12:38:00|1096.66|1085.86|1096.7|1085.9|1096.7|1085.9|1096.66|1085.86|2
1645101500000|2022-02-17 12:38:20|1096.3|1085.5|1096.3|1085.5|1096.3|1085.5|1096.3|1085.5|1
1645101570000|2022-02-17 12:39:30|1095.95|1085.15|1095.95|1085.15|1095.95|1085.15|1095.95|1085.15|1
1645101600000|2022-02-17 12:40:00|1096|1085.2|1096|1085.2|1096|1085.2|1096|1085.2|1
1645101610000|2022-02-17 12:40:10|1096.13|1085.33|1096.13|1085.33|1096.13|1085.33|1096.13|1085.33|1
1645101620000|2022-02-17 12:40:20|1096|1085.2|1096|1085.2|1096|1085.2|1096|1085.2|1
1645101650000|2022-02-17 12:40:50|1095.95|1085.15|1095.9|1085.1|1095.95|1085.15|1095.9|1085.1|2
1645101660000|2022-02-17 12:41:00|1095.86|1085.06|1095.86|1085.06|1095.86|1085.06|1095.86|1085.06|1
1645101670000|2022-02-17 12:41:10|1095.85|1085.05|1095.85|1085.05|1095.85|1085.05|1095.35|1084.55|10
1645101680000|2022-02-17 12:41:20|1095.88|1085.08|1096.05|1085.25|1096.05|1085.25|1095.88|1085.08|2
1645101690000|2022-02-17 12:41:30|1096.27|1085.47|1096.7|1085.9|1096.7|1085.9|1096.27|1085.47|2
1645101710000|2022-02-17 12:41:50|1096.65|1085.85|1096.65|1085.85|1096.65|1085.85|1096.65|1085.85|1
1645101730000|2022-02-17 12:42:10|1096.91|1086.11|1096.95|1086.15|1097.01|1086.21|1096.9|1086.1|4
1645101740000|2022-02-17 12:42:20|1096.9|1086.1|1097|1086.2|1097.05|1086.25|1096.9|1086.1|3
1645101750000|2022-02-17 12:42:30|1097.25|1086.45|1097.58|1086.78|1097.7|1086.9|1097.2|1086.4|5
1645101770000|2022-02-17 12:42:50|1097.37|1086.57|1097.38|1086.58|1097.38|1086.58|1097.37|1086.57|2
1645101780000|2022-02-17 12:43:00|1097.54|1086.74|1097.51|1086.71|1097.69|1086.89|1097.51|1086.71|3
1645101790000|2022-02-17 12:43:10|1096.9|1086.1|1096.9|1086.1|1096.9|1086.1|1096.9|1086.1|1
1645101800000|2022-02-17 12:43:20|1096.8|1086|1096.54|1085.74|1096.8|1086|1096.54|1085.74|2
1645101810000|2022-02-17 12:43:30|1096.52|1085.72|1096.3|1085.5|1096.52|1085.72|1096.3|1085.5|2
1645101830000|2022-02-17 12:43:50|1096.65|1085.85|1096.65|1085.85|1096.65|1085.85|1096.65|1085.85|1
1645101840000|2022-02-17 12:44:00|1096.75|1085.95|1096.9|1086.1|1096.9|1086.1|1096.64|1085.84|7
1645101850000|2022-02-17 12:44:10|1097.45|1086.65|1097.22|1086.42|1097.45|1086.65|1096.9|1086.1|5
1645101870000|2022-02-17 12:44:30|1097.65|1086.85|1097.5|1086.7|1097.65|1086.85|1097.5|1086.7|2
1645101880000|2022-02-17 12:44:40|1097.59|1086.79|1097.3|1086.5|1097.59|1086.79|1097.3|1086.5|3
1645101890000|2022-02-17 12:44:50|1097.25|1086.45|1097.25|1086.45|1097.25|1086.45|1097.25|1086.45|1
1645101900000|2022-02-17 12:45:00|1097.43|1086.63|1097.43|1086.63|1097.43|1086.63|1097.43|1086.63|1
1645101910000|2022-02-17 12:45:10|1097.38|1086.58|1098.02|1087.22|1098.02|1087.22|1097.38|1086.58|5
1645101920000|2022-02-17 12:45:20|1097.95|1087.15|1098.05|1087.25|1098.17|1087.37|1097.95|1087.15|4
1645101930000|2022-02-17 12:45:30|1098.17|1087.37|1098.3|1087.5|1098.3|1087.5|1098.17|1087.37|3
1645101940000|2022-02-17 12:45:40|1098.24|1087.44|1098.27|1087.47|1098.27|1087.47|1098.24|1087.44|2
1645101960000|2022-02-17 12:46:00|1098.62|1087.82|1098.62|1087.82|1098.65|1087.85|1098.62|1087.82|3
1645101970000|2022-02-17 12:46:10|1099.32|1088.52|1099.25|1088.45|1099.32|1088.52|1099.25|1088.45|2
1645101980000|2022-02-17 12:46:20|1099.3|1088.5|1099.9|1089.1|1099.9|1089.1|1099.3|1088.5|9
1645101990000|2022-02-17 12:46:30|1099.93|1089.13|1099.8|1089|1099.93|1089.13|1099.8|1089|5
1645102010000|2022-02-17 12:46:50|1099.78|1088.98|1099.78|1088.98|1099.78|1088.98|1099.78|1088.98|1
1645102020000|2022-02-17 12:47:00|1099.15|1088.35|1099.28|1088.48|1099.28|1088.48|1099.15|1088.35|4
1645102030000|2022-02-17 12:47:10|1099.15|1088.35|1099.05|1088.25|1099.15|1088.35|1099.05|1088.25|2
1645102040000|2022-02-17 12:47:20|1099.28|1088.48|1099.28|1088.48|1099.28|1088.48|1099.28|1088.48|1
1645102080000|2022-02-17 12:48:00|1098.9|1088.1|1098.9|1088.1|1098.9|1088.1|1098.9|1088.1|1
1645102090000|2022-02-17 12:48:10|1098.54|1087.74|1098.54|1087.74|1098.54|1087.74|1098.54|1087.74|1
1645102100000|2022-02-17 12:48:20|1098.65|1087.85|1098.65|1087.85|1098.65|1087.85|1098.65|1087.85|1
1645102120000|2022-02-17 12:48:40|1098.15|1087.35|1098.65|1087.85|1098.79|1087.99|1098.15|1087.35|3
1645102130000|2022-02-17 12:48:50|1098.4|1087.6|1098.4|1087.6|1098.4|1087.6|1098.4|1087.6|1
1645102150000|2022-02-17 12:49:10|1097.75|1086.95|1097.7|1086.9|1097.75|1086.95|1097.63|1086.83|3
1645102160000|2022-02-17 12:49:20|1097.4|1086.6|1097.4|1086.6|1097.65|1086.85|1097.4|1086.6|3
1645102170000|2022-02-17 12:49:30|1097.37|1086.57|1097.15|1086.35|1097.37|1086.57|1097.15|1086.35|2
1645102180000|2022-02-17 12:49:40|1096.85|1086.05|1096.85|1086.05|1096.85|1086.05|1096.85|1086.05|1
1645102190000|2022-02-17 12:49:50|1096.83|1086.03|1096.83|1086.03|1096.83|1086.03|1096.83|1086.03|1
1645102200000|2022-02-17 12:50:00|1096.5|1085.7|1096.5|1085.7|1096.5|1085.7|1096.5|1085.7|1
1645102210000|2022-02-17 12:50:10|1096.73|1085.93|1095.9|1085.1|1096.73|1085.93|1095.9|1085.1|4
1645102220000|2022-02-17 12:50:20|1095.88|1085.08|1095.73|1084.93|1095.88|1085.08|1095.73|1084.93|2
1645102230000|2022-02-17 12:50:30|1095.76|1084.96|1095.9|1085.1|1095.9|1085.1|1095.31|1084.51|6
1645102240000|2022-02-17 12:50:40|1095.86|1085.06|1095.9|1085.1|1095.9|1085.1|1095.86|1085.06|2
1645102250000|2022-02-17 12:50:50|1096.1|1085.3|1096.1|1085.3|1096.1|1085.3|1096.1|1085.3|1
1645102260000|2022-02-17 12:51:00|1096|1085.2|1096|1085.2|1096|1085.2|1096|1085.2|1
1645102270000|2022-02-17 12:51:10|1095.9|1085.1|1095.9|1085.1|1095.9|1085.1|1095.9|1085.1|1
1645102310000|2022-02-17 12:51:50|1096.03|1085.23|1096.04|1085.24|1096.04|1085.24|1096.03|1085.23|2
1645102320000|2022-02-17 12:52:00|1096.15|1085.35|1096.15|1085.35|1096.15|1085.35|1096.15|1085.35|1
1645102330000|2022-02-17 12:52:10|1096.04|1085.24|1096.04|1085.24|1096.04|1085.24|1096.04|1085.24|1
1645102360000|2022-02-17 12:52:40|1096|1085.2|1096|1085.2|1096|1085.2|1096|1085.2|1
1645102370000|2022-02-17 12:52:50|1096.04|1085.24|1096.04|1085.24|1096.04|1085.24|1096.04|1085.24|1
1645102380000|2022-02-17 12:53:00|1096.1|1085.3|1096.04|1085.24|1096.1|1085.3|1096.04|1085.24|2
1645102390000|2022-02-17 12:53:10|1096.05|1085.25|1096.04|1085.24|1096.05|1085.25|1096.04|1085.24|2
1645102410000|2022-02-17 12:53:30|1095.9|1085.1|1095.9|1085.1|1095.9|1085.1|1095.9|1085.1|1
1645102420000|2022-02-17 12:53:40|1095.63|1084.83|1095.69|1084.89|1095.9|1085.1|1095.63|1084.83|4
1645102430000|2022-02-17 12:53:50|1095.72|1084.92|1094.29|1083.49|1095.9|1085.1|1094.29|1083.49|8
1645102440000|2022-02-17 12:54:00|1094.6|1083.8|1094.45|1083.65|1094.7|1083.9|1094.45|1083.65|4
1645102460000|2022-02-17 12:54:20|1094.55|1083.75|1094.55|1083.75|1094.55|1083.75|1094.55|1083.75|1
1645102470000|2022-02-17 12:54:30|1094.29|1083.49|1094.29|1083.49|1094.5|1083.7|1094.29|1083.49|3
1645102480000|2022-02-17 12:54:40|1094.5|1083.7|1094.5|1083.7|1094.5|1083.7|1094.5|1083.7|1
1645102500000|2022-02-17 12:55:00|1094.32|1083.52|1093.85|1083.05|1094.32|1083.52|1093.85|1083.05|4
1645102510000|2022-02-17 12:55:10|1093.57|1082.77|1093.57|1082.77|1093.85|1083.05|1093.57|1082.77|3
1645102520000|2022-02-17 12:55:20|1093.39|1082.59|1093.64|1082.84|1093.85|1083.05|1093.39|1082.59|3
1645102530000|2022-02-17 12:55:30|1093.85|1083.05|1092.2|1081.4|1093.85|1083.05|1092.2|1081.4|5
1645102540000|2022-02-17 12:55:40|1092.99|1082.19|1093.55|1082.75|1093.55|1082.75|1092.99|1082.19|3
1645102550000|2022-02-17 12:55:50|1093.75|1082.95|1093.57|1082.77|1093.75|1082.95|1093.57|1082.77|2
1645102560000|2022-02-17 12:56:00|1093.35|1082.55|1092.81|1082.01|1093.35|1082.55|1092.81|1082.01|3
1645102570000|2022-02-17 12:56:10|1092.9|1082.1|1092.9|1082.1|1092.9|1082.1|1092.9|1082.1|1
1645102580000|2022-02-17 12:56:20|1092.73|1081.93|1092.73|1081.93|1092.73|1081.93|1092.73|1081.93|1
1645102590000|2022-02-17 12:56:30|1092.82|1082.02|1092.9|1082.1|1092.9|1082.1|1092.4|1081.6|4
1645102610000|2022-02-17 12:56:50|1093.1|1082.3|1093.6|1082.8|1093.64|1082.84|1093.1|1082.3|3
1645102620000|2022-02-17 12:57:00|1093.7|1082.9|1093.7|1082.9|1093.7|1082.9|1093.7|1082.9|1
1645102630000|2022-02-17 12:57:10|1093.65|1082.85|1093.85|1083.05|1093.85|1083.05|1093.65|1082.85|4
1645102640000|2022-02-17 12:57:20|1093.9|1083.1|1094.9|1084.1|1094.9|1084.1|1093.9|1083.1|6
1645102650000|2022-02-17 12:57:30|1094.93|1084.13|1094.93|1084.13|1094.93|1084.13|1094.93|1084.13|1
1645102660000|2022-02-17 12:57:40|1094.9|1084.1|1094.9|1084.1|1094.9|1084.1|1094.9|1084.1|1
1645102680000|2022-02-17 12:58:00|1095|1084.2|1094.9|1084.1|1095|1084.2|1094.9|1084.1|2
1645102690000|2022-02-17 12:58:10|1094.86|1084.06|1094.86|1084.06|1094.9|1084.1|1094.86|1084.06|3
1645102710000|2022-02-17 12:58:30|1094.75|1083.95|1094.75|1083.95|1094.75|1083.95|1094.68|1083.88|3
1645102720000|2022-02-17 12:58:40|1094.25|1083.45|1094.25|1083.45|1094.25|1083.45|1094.25|1083.45|1
1645102730000|2022-02-17 12:58:50|1094.75|1083.95|1094.25|1083.45|1094.75|1083.95|1094.25|1083.45|5
1645102740000|2022-02-17 12:59:00|1094.47|1083.67|1094.47|1083.67|1094.47|1083.67|1094.47|1083.67|1
1645102750000|2022-02-17 12:59:10|1094.25|1083.45|1094.47|1083.67|1094.47|1083.67|1094.25|1083.45|2
1645102770000|2022-02-17 12:59:30|1094.4|1083.6|1094.9|1084.1|1094.9|1084.1|1094.4|1083.6|4
1645102780000|2022-02-17 12:59:40|1094.93|1084.13|1094.93|1084.13|1094.93|1084.13|1094.93|1084.13|1
1645102800000|2022-02-17 13:00:00|1094.9|1084.1|1094.9|1084.1|1094.9|1084.1|1094.9|1084.1|1
1645102820000|2022-02-17 13:00:20|1095.1|1084.3|1095.75|1084.95|1095.9|1085.1|1095.06|1084.26|9
1645102830000|2022-02-17 13:00:30|1095.9|1085.1|1095.9|1085.1|1095.9|1085.1|1095.9|1085.1|1
1645102840000|2022-02-17 13:00:40|1095.34|1084.54|1095.19|1084.39|1095.55|1084.75|1095.19|1084.39|4
1645102850000|2022-02-17 13:00:50|1095.4|1084.6|1095.8|1085|1095.9|1085.1|1095.4|1084.6|6
1645102860000|2022-02-17 13:01:00|1095.9|1085.1|1095.4|1084.6|1095.9|1085.1|1095.4|1084.6|3
1645102870000|2022-02-17 13:01:10|1094.9|1084.1|1094.9|1084.1|1094.9|1084.1|1094.9|1084.1|1
1645102900000|2022-02-17 13:01:40|1094.7|1083.9|1094.7|1083.9|1094.7|1083.9|1094.7|1083.9|1
1645102910000|2022-02-17 13:01:50|1094.75|1083.95|1094.65|1083.85|1094.75|1083.95|1094.52|1083.72|3
1645102920000|2022-02-17 13:02:00|1094.52|1083.72|1093.97|1083.17|1094.52|1083.72|1093.97|1083.17|3
1645102960000|2022-02-17 13:02:40|1093.9|1083.1|1094.05|1083.25|1094.05|1083.25|1093.9|1083.1|2
1645102990000|2022-02-17 13:03:10|1094.4|1083.6|1094.4|1083.6|1094.4|1083.6|1094.4|1083.6|1
1645103020000|2022-02-17 13:03:40|1094.65|1083.85|1094.75|1083.95|1094.75|1083.95|1094.57|1083.77|3
1645103030000|2022-02-17 13:03:50|1094.9|1084.1|1094.95|1084.15|1094.95|1084.15|1094.9|1084.1|2
1645103040000|2022-02-17 13:04:00|1094.93|1084.13|1095.6|1084.8|1095.6|1084.8|1094.9|1084.1|7
1645103050000|2022-02-17 13:04:10|1095.9|1085.1|1096.9|1086.1|1096.9|1086.1|1095.9|1085.1|7
1645103090000|2022-02-17 13:04:50|1096.79|1085.99|1095.12|1084.32|1096.9|1086.1|1095.12|1084.32|6
1645103100000|2022-02-17 13:05:00|1094.9|1084.1|1093.85|1083.05|1094.9|1084.1|1093.85|1083.05|3
1645103110000|2022-02-17 13:05:10|1093.35|1082.55|1092.9|1082.1|1093.35|1082.55|1092.86|1082.06|4
1645103120000|2022-02-17 13:05:20|1092.87|1082.07|1092.9|1082.1|1092.9|1082.1|1092.82|1082.02|4
1645103130000|2022-02-17 13:05:30|1092.47|1081.67|1093.13|1082.33|1093.36|1082.56|1092.36|1081.56|11
1645103140000|2022-02-17 13:05:40|1093.07|1082.27|1092.9|1082.1|1093.4|1082.6|1092.9|1082.1|8
1645103150000|2022-02-17 13:05:50|1092.86|1082.06|1092.86|1082.06|1092.86|1082.06|1092.86|1082.06|1
1645103160000|2022-02-17 13:06:00|1092.42|1081.62|1092.42|1081.62|1092.42|1081.62|1092.42|1081.62|1
1645103170000|2022-02-17 13:06:10|1092|1081.2|1092.64|1081.84|1092.64|1081.84|1092|1081.2|4
1645103180000|2022-02-17 13:06:20|1092.6|1081.8|1092.86|1082.06|1092.86|1082.06|1092.6|1081.8|2
1645103190000|2022-02-17 13:06:30|1092.36|1081.56|1092.36|1081.56|1092.36|1081.56|1091.9|1081.1|3
1645103210000|2022-02-17 13:06:50|1092.61|1081.81|1092.86|1082.06|1092.86|1082.06|1092.61|1081.81|4
1645103230000|2022-02-17 13:07:10|1092.69|1081.89|1092.86|1082.06|1092.88|1082.08|1092.65|1081.85|7
1645103240000|2022-02-17 13:07:20|1092.5|1081.7|1092.64|1081.84|1092.77|1081.97|1092.39|1081.59|7
1645103250000|2022-02-17 13:07:30|1092.19|1081.39|1092.19|1081.39|1092.19|1081.39|1092.19|1081.39|1
1645103260000|2022-02-17 13:07:40|1092.15|1081.35|1092.65|1081.85|1092.65|1081.85|1092.15|1081.35|2
1645103270000|2022-02-17 13:07:50|1092.28|1081.48|1092.3|1081.5|1092.3|1081.5|1091.9|1081.1|8
1645103280000|2022-02-17 13:08:00|1092.32|1081.52|1091.9|1081.1|1092.4|1081.6|1091.9|1081.1|7
1645103290000|2022-02-17 13:08:10|1091.58|1080.78|1091.4|1080.6|1091.75|1080.95|1091.4|1080.6|5
1645103300000|2022-02-17 13:08:20|1090.9|1080.1|1090.55|1079.75|1090.9|1080.1|1090.55|1079.75|3
1645103310000|2022-02-17 13:08:30|1090.4|1079.6|1090.4|1079.6|1090.7|1079.9|1089.9|1079.1|6
1645103320000|2022-02-17 13:08:40|1090.3|1079.5|1090.3|1079.5|1090.3|1079.5|1090.3|1079.5|1
1645103340000|2022-02-17 13:09:00|1090.48|1079.68|1090.9|1080.1|1090.9|1080.1|1090.4|1079.6|3
1645103350000|2022-02-17 13:09:10|1091.51|1080.71|1091.4|1080.6|1091.51|1080.71|1091.4|1080.6|2
1645103360000|2022-02-17 13:09:20|1090.65|1079.85|1090.4|1079.6|1090.65|1079.85|1090.4|1079.6|2
1645103370000|2022-02-17 13:09:30|1089.9|1079.1|1090.4|1079.6|1090.4|1079.6|1089.9|1079.1|5
1645103380000|2022-02-17 13:09:40|1090.25|1079.45|1090.25|1079.45|1090.25|1079.45|1090.25|1079.45|1
1645103390000|2022-02-17 13:09:50|1090.4|1079.6|1090.3|1079.5|1090.55|1079.75|1090.3|1079.5|3
1645103400000|2022-02-17 13:10:00|1090.7|1079.9|1090.7|1079.9|1090.7|1079.9|1090.7|1079.9|1
1645103410000|2022-02-17 13:10:10|1090.4|1079.6|1090.7|1079.9|1090.7|1079.9|1090.4|1079.6|4
1645103420000|2022-02-17 13:10:20|1090.6|1079.8|1090.9|1080.1|1090.9|1080.1|1090.6|1079.8|3
1645103430000|2022-02-17 13:10:30|1091.4|1080.6|1091.15|1080.35|1091.55|1080.75|1091.15|1080.35|6
1645103440000|2022-02-17 13:10:40|1091.75|1080.95|1091.3|1080.5|1091.75|1080.95|1091.3|1080.5|4
1645103450000|2022-02-17 13:10:50|1091.24|1080.44|1091.24|1080.44|1091.24|1080.44|1091.24|1080.44|1
1645103460000|2022-02-17 13:11:00|1091.15|1080.35|1091.15|1080.35|1091.4|1080.6|1091.15|1080.35|3
1645103470000|2022-02-17 13:11:10|1091.18|1080.38|1091.3|1080.5|1091.55|1080.75|1091.15|1080.35|4
1645103480000|2022-02-17 13:11:20|1091.8|1081|1092|1081.2|1092.05|1081.25|1091.4|1080.6|7
1645103500000|2022-02-17 13:11:40|1092.2|1081.4|1090.9|1080.1|1092.2|1081.4|1090.9|1080.1|2
1645103510000|2022-02-17 13:11:50|1091.4|1080.6|1091.15|1080.35|1091.4|1080.6|1091.15|1080.35|4
1645103520000|2022-02-17 13:12:00|1090.9|1080.1|1091.15|1080.35|1091.18|1080.38|1090.9|1080.1|7
1645103530000|2022-02-17 13:12:10|1090.9|1080.1|1090.05|1079.25|1090.9|1080.1|1090.05|1079.25|3
1645103540000|2022-02-17 13:12:20|1089.9|1079.1|1089.9|1079.1|1089.9|1079.1|1089.9|1079.1|1
1645103570000|2022-02-17 13:12:50|1089.85|1079.05|1089.85|1079.05|1089.85|1079.05|1089.85|1079.05|1
1645103590000|2022-02-17 13:13:10|1089.7|1078.9|1089.05|1078.25|1089.7|1078.9|1089.05|1078.25|3
1645103600000|2022-02-17 13:13:20|1089.2|1078.4|1089.9|1079.1|1089.9|1079.1|1089.2|1078.4|6
1645103660000|2022-02-17 13:14:20|1089.94|1079.14|1089.9|1079.1|1090.23|1079.43|1089.9|1079.1|4
1645103680000|2022-02-17 13:14:40|1089.94|1079.14|1089.94|1079.14|1089.94|1079.14|1089.94|1079.14|1
1645103690000|2022-02-17 13:14:50|1090.03|1079.23|1090.9|1080.1|1090.9|1080.1|1089.94|1079.14|5
1645103710000|2022-02-17 13:15:10|1091.03|1080.23|1091.03|1080.23|1091.03|1080.23|1091.03|1080.23|1
1645103720000|2022-02-17 13:15:20|1090.9|1080.1|1090.9|1080.1|1091.1|1080.3|1090.9|1080.1|3
1645103730000|2022-02-17 13:15:30|1090.8|1080|1090.8|1080|1090.8|1080|1090.8|1080|1
1645103760000|2022-02-17 13:16:00|1090.51|1079.71|1090.78|1079.98|1090.78|1079.98|1090.51|1079.71|2
1645103770000|2022-02-17 13:16:10|1090.28|1079.48|1090.28|1079.48|1090.28|1079.48|1090.28|1079.48|1
1645103780000|2022-02-17 13:16:20|1090|1079.2|1090|1079.2|1090|1079.2|1090|1079.2|1
1645103800000|2022-02-17 13:16:40|1089.9|1079.1|1089.62|1078.82|1089.9|1079.1|1089.62|1078.82|4
1645103810000|2022-02-17 13:16:50|1089.4|1078.6|1089.62|1078.82|1089.62|1078.82|1089.4|1078.6|4
1645103820000|2022-02-17 13:17:00|1089.65|1078.85|1089.9|1079.1|1089.9|1079.1|1089.65|1078.85|5
1645103840000|2022-02-17 13:17:20|1089.97|1079.17|1089.97|1079.17|1089.97|1079.17|1089.97|1079.17|1
1645103850000|2022-02-17 13:17:30|1090.15|1079.35|1090.53|1079.73|1090.65|1079.85|1090.15|1079.35|3
1645103870000|2022-02-17 13:17:50|1090.63|1079.83|1090.66|1079.86|1090.77|1079.97|1090.63|1079.83|3
1645103920000|2022-02-17 13:18:40|1090.28|1079.48|1090.28|1079.48|1090.28|1079.48|1090.28|1079.48|1
1645103950000|2022-02-17 13:19:10|1090.5|1079.7|1090.28|1079.48|1090.5|1079.7|1090.28|1079.48|2
1645103960000|2022-02-17 13:19:20|1090.05|1079.25|1090.28|1079.48|1090.78|1079.98|1090.05|1079.25|4
1645103970000|2022-02-17 13:19:30|1089.9|1079.1|1089.7|1078.9|1089.9|1079.1|1089.7|1078.9|2
1645103980000|2022-02-17 13:19:40|1089.3|1078.5|1089.45|1078.65|1089.45|1078.65|1089.3|1078.5|2
1645103990000|2022-02-17 13:19:50|1089.3|1078.5|1088.76|1077.96|1089.3|1078.5|1088.76|1077.96|4
1645104000000|2022-02-17 13:20:00|1088.26|1077.46|1088.17|1077.37|1088.26|1077.46|1087.95|1077.15|5
1645104010000|2022-02-17 13:20:10|1087.9|1077.1|1087.4|1076.6|1087.9|1077.1|1087.4|1076.6|4
1645104020000|2022-02-17 13:20:20|1086.9|1076.1|1084.23|1073.43|1086.9|1076.1|1083.9|1073.1|11
1645104030000|2022-02-17 13:20:30|1084.65|1073.85|1085.19|1074.39|1085.6|1074.8|1084.52|1073.72|12
1645104040000|2022-02-17 13:20:40|1085.53|1074.73|1085.3|1074.5|1085.53|1074.73|1084.9|1074.1|10
1645104050000|2022-02-17 13:20:50|1084.9|1074.1|1084.52|1073.72|1085.3|1074.5|1084.43|1073.63|7
1645104060000|2022-02-17 13:21:00|1084.85|1074.05|1084.22|1073.42|1084.85|1074.05|1084.22|1073.42|5
1645104070000|2022-02-17 13:21:10|1084.02|1073.22|1083.4|1072.6|1084.52|1073.72|1083.4|1072.6|11
1645104080000|2022-02-17 13:21:20|1082.9|1072.1|1082.9|1072.1|1082.9|1072.1|1081.9|1071.1|6
1645104090000|2022-02-17 13:21:30|1082|1071.2|1081|1070.2|1082|1071.2|1081|1070.2|4
1645104100000|2022-02-17 13:21:40|1080.9|1070.1|1078.76|1067.96|1080.9|1070.1|1077.86|1067.06|16
1645104110000|2022-02-17 13:21:50|1078.34|1067.54|1079.7|1068.9|1079.7|1068.9|1078.34|1067.54|12
1645104120000|2022-02-17 13:22:00|1079.4|1068.6|1081.49|1070.69|1081.49|1070.69|1078.84|1068.04|18
1645104130000|2022-02-17 13:22:10|1081.4|1070.6|1081.4|1070.6|1081.8|1071|1081.3|1070.5|7
1645104140000|2022-02-17 13:22:20|1081.39|1070.59|1081.3|1070.5|1081.65|1070.85|1081.3|1070.5|6
1645104150000|2022-02-17 13:22:30|1081.45|1070.65|1081.43|1070.63|1081.45|1070.65|1081.3|1070.5|3
1645104160000|2022-02-17 13:22:40|1081.3|1070.5|1079.9|1069.1|1082|1071.2|1079.9|1069.1|10
1645104170000|2022-02-17 13:22:50|1079.55|1068.75|1074.9|1064.1|1079.55|1068.75|1074.9|1064.1|13
1645104180000|2022-02-17 13:23:00|1073.9|1063.1|1076|1065.2|1076|1065.2|1073.67|1062.87|14
1645104190000|2022-02-17 13:23:10|1076.15|1065.35|1077.4|1066.6|1077.55|1066.75|1076.15|1065.35|15
1645104200000|2022-02-17 13:23:20|1077.6|1066.8|1079.4|1068.6|1079.57|1068.77|1077.6|1066.8|10
1645104210000|2022-02-17 13:23:30|1079.32|1068.52|1079.4|1068.6|1079.7|1068.9|1079.3|1068.5|6
1645104220000|2022-02-17 13:23:40|1079.32|1068.52|1077.4|1066.6|1079.32|1068.52|1077.4|1066.6|10
1645104230000|2022-02-17 13:23:50|1077.45|1066.65|1076.53|1065.73|1078.4|1067.6|1076.53|1065.73|10
1645104240000|2022-02-17 13:24:00|1076.9|1066.1|1077.22|1066.42|1077.5|1066.7|1076.53|1065.73|8
1645104250000|2022-02-17 13:24:10|1077.35|1066.55|1078.1|1067.3|1079|1068.2|1076.9|1066.1|15
1645104260000|2022-02-17 13:24:20|1078.49|1067.69|1078.32|1067.52|1078.49|1067.69|1078.32|1067.52|2
1645104270000|2022-02-17 13:24:30|1078.47|1067.67|1078.9|1068.1|1078.9|1068.1|1078.47|1067.67|3
1645104280000|2022-02-17 13:24:40|1078.95|1068.15|1078.79|1067.99|1079.7|1068.9|1078.4|1067.6|13
1645104290000|2022-02-17 13:24:50|1078.9|1068.1|1077.9|1067.1|1078.9|1068.1|1077.9|1067.1|7
1645104300000|2022-02-17 13:25:00|1078.9|1068.1|1078.9|1068.1|1078.9|1068.1|1078|1067.2|6
1645104310000|2022-02-17 13:25:10|1078.95|1068.15|1079.91|1069.11|1080.02|1069.22|1078.9|1068.1|7
1645104320000|2022-02-17 13:25:20|1079.92|1069.12|1079.93|1069.13|1079.93|1069.13|1079.75|1068.95|5
1645104330000|2022-02-17 13:25:30|1079.95|1069.15|1078.9|1068.1|1079.95|1069.15|1078.53|1067.73|6
1645104340000|2022-02-17 13:25:40|1079.42|1068.62|1077.97|1067.17|1079.91|1069.11|1077.97|1067.17|7
1645104350000|2022-02-17 13:25:50|1077.9|1067.1|1077.9|1067.1|1077.9|1067.1|1077.9|1067.1|1
1645104360000|2022-02-17 13:26:00|1077.93|1067.13|1077.9|1067.1|1077.93|1067.13|1077.9|1067.1|2
1645104370000|2022-02-17 13:26:10|1078.15|1067.35|1078.15|1067.35|1078.15|1067.35|1078.15|1067.35|1
1645104380000|2022-02-17 13:26:20|1078.24|1067.44|1078.65|1067.85|1078.65|1067.85|1078.22|1067.42|4
1645104390000|2022-02-17 13:26:30|1078.75|1067.95|1078.8|1068|1078.8|1068|1078.75|1067.95|2
1645104400000|2022-02-17 13:26:40|1078.9|1068.1|1079.4|1068.6|1079.91|1069.11|1078.9|1068.1|6
1645104410000|2022-02-17 13:26:50|1078.75|1067.95|1078.4|1067.6|1078.9|1068.1|1078.4|1067.6|3
1645104420000|2022-02-17 13:27:00|1078.3|1067.5|1077.4|1066.6|1078.69|1067.89|1077.4|1066.6|7
1645104430000|2022-02-17 13:27:10|1077.9|1067.1|1078.32|1067.52|1078.4|1067.6|1077.9|1067.1|7
1645104440000|2022-02-17 13:27:20|1078.49|1067.69|1078.85|1068.05|1079.16|1068.36|1078.49|1067.69|8
1645104450000|2022-02-17 13:27:30|1078.4|1067.6|1078.9|1068.1|1078.9|1068.1|1078.4|1067.6|6
1645104460000|2022-02-17 13:27:40|1078.35|1067.55|1078.9|1068.1|1078.9|1068.1|1078.35|1067.55|4
1645104470000|2022-02-17 13:27:50|1078.8|1068|1078.8|1068|1078.8|1068|1078.8|1068|1
1645104480000|2022-02-17 13:28:00|1078.69|1067.89|1078.65|1067.85|1078.69|1067.89|1078.4|1067.6|4
1645104490000|2022-02-17 13:28:10|1078.81|1068.01|1078.9|1068.1|1078.9|1068.1|1078.81|1068.01|2
1645104500000|2022-02-17 13:28:20|1079.91|1069.11|1079.9|1069.1|1079.91|1069.11|1079.9|1069.1|6
1645104510000|2022-02-17 13:28:30|1079.15|1068.35|1079.15|1068.35|1079.15|1068.35|1079.15|1068.35|1
1645104520000|2022-02-17 13:28:40|1078.9|1068.1|1078.9|1068.1|1078.9|1068.1|1078.9|1068.1|1
1645104530000|2022-02-17 13:28:50|1078.4|1067.6|1077.9|1067.1|1078.4|1067.6|1077.9|1067.1|2
1645104560000|2022-02-17 13:29:20|1077.53|1066.73|1076.71|1065.91|1077.53|1066.73|1076.71|1065.91|3
1645104570000|2022-02-17 13:29:30|1076.85|1066.05|1076.85|1066.05|1076.85|1066.05|1076.85|1066.05|1
1645104580000|2022-02-17 13:29:40|1076.8|1066|1077.09|1066.29|1077.23|1066.43|1076.67|1065.87|4
1645104590000|2022-02-17 13:29:50|1076.9|1066.1|1077.4|1066.6|1077.4|1066.6|1076.9|1066.1|6
1645104600000|2022-02-17 13:30:00|1076.9|1066.1|1077.09|1066.29|1077.12|1066.32|1076.15|1065.35|4
1645104610000|2022-02-17 13:30:10|1077.6|1066.8|1078.9|1068.1|1079|1068.2|1076.9|1066.1|10
1645104620000|2022-02-17 13:30:20|1078.69|1067.89|1078.9|1068.1|1078.9|1068.1|1078.4|1067.6|5
1645104630000|2022-02-17 13:30:30|1079.03|1068.23|1079.05|1068.25|1079.3|1068.5|1079.03|1068.23|4
1645104640000|2022-02-17 13:30:40|1079.4|1068.6|1079.91|1069.11|1079.91|1069.11|1079.4|1068.6|5
1645104650000|2022-02-17 13:30:50|1079.96|1069.16|1079.9|1069.1|1080.02|1069.22|1079.9|1069.1|6
1645104660000|2022-02-17 13:31:00|1079.91|1069.11|1079.91|1069.11|1079.91|1069.11|1079.91|1069.11|1
1645104670000|2022-02-17 13:31:10|1079.99|1069.19|1079.9|1069.1|1079.99|1069.19|1079.9|1069.1|2
1645104680000|2022-02-17 13:31:20|1079.91|1069.11|1080.21|1069.41|1080.21|1069.41|1079.91|1069.11|2
1645104690000|2022-02-17 13:31:30|1080.31|1069.51|1081.09|1070.29|1081.09|1070.29|1080.31|1069.51|3
1645104700000|2022-02-17 13:31:40|1081.14|1070.34|1080.9|1070.1|1081.45|1070.65|1080.64|1069.84|6
1645104710000|2022-02-17 13:31:50|1080.55|1069.75|1080.65|1069.85|1080.65|1069.85|1080.55|1069.75|2
1645104720000|2022-02-17 13:32:00|1080.5|1069.7|1080.55|1069.75|1080.65|1069.85|1080.5|1069.7|3
1645104730000|2022-02-17 13:32:10|1080.7|1069.9|1081.55|1070.75|1081.65|1070.85|1080.7|1069.9|8
1645104740000|2022-02-17 13:32:20|1081.71|1070.91|1081.9|1071.1|1081.99|1071.19|1081.71|1070.91|5
1645104750000|2022-02-17 13:32:30|1082.11|1071.31|1082.03|1071.23|1082.2|1071.4|1081.9|1071.1|6
1645104760000|2022-02-17 13:32:40|1082.11|1071.31|1082.11|1071.31|1082.11|1071.31|1082.11|1071.31|1
1645104770000|2022-02-17 13:32:50|1082.05|1071.25|1082.11|1071.31|1082.11|1071.31|1082.05|1071.25|2
1645104780000|2022-02-17 13:33:00|1081.9|1071.1|1082.05|1071.25|1082.11|1071.31|1081.9|1071.1|4
1645104790000|2022-02-17 13:33:10|1082.26|1071.46|1082.41|1071.61|1082.45|1071.65|1082.2|1071.4|4
1645104800000|2022-02-17 13:33:20|1082.2|1071.4|1082.28|1071.48|1082.4|1071.6|1081.95|1071.15|7
1645104810000|2022-02-17 13:33:30|1082.45|1071.65|1082.2|1071.4|1082.45|1071.65|1082.2|1071.4|3
1645104820000|2022-02-17 13:33:40|1082.41|1071.61|1082.15|1071.35|1082.55|1071.75|1082.15|1071.35|4
1645104830000|2022-02-17 13:33:50|1081.99|1071.19|1082.3|1071.5|1082.35|1071.55|1081.99|1071.19|5
1645104840000|2022-02-17 13:34:00|1082.79|1071.99|1083.94|1073.14|1083.94|1073.14|1082.79|1071.99|8
1645104850000|2022-02-17 13:34:10|1083.98|1073.18|1083.9|1073.1|1083.99|1073.19|1083.9|1073.1|3
1645104860000|2022-02-17 13:34:20|1083.85|1073.05|1083.85|1073.05|1083.85|1073.05|1083.85|1073.05|1
1645104870000|2022-02-17 13:34:30|1083.9|1073.1|1083.95|1073.15|1083.95|1073.15|1083.26|1072.46|5
1645104880000|2022-02-17 13:34:40|1083.9|1073.1|1084|1073.2|1084|1073.2|1083.9|1073.1|2
1645104890000|2022-02-17 13:34:50|1083.9|1073.1|1084.03|1073.23|1084.03|1073.23|1083.9|1073.1|2
1645104900000|2022-02-17 13:35:00|1084|1073.2|1083.9|1073.1|1084|1073.2|1083.9|1073.1|2
1645104910000|2022-02-17 13:35:10|1084.06|1073.26|1084.06|1073.26|1084.06|1073.26|1084.06|1073.26|1
1645104920000|2022-02-17 13:35:20|1084.03|1073.23|1083.79|1072.99|1084.06|1073.26|1083.79|1072.99|4
1645104930000|2022-02-17 13:35:30|1083.56|1072.76|1083.99|1073.19|1083.99|1073.19|1083.56|1072.76|4
1645104940000|2022-02-17 13:35:40|1084.22|1073.42|1084.25|1073.45|1084.44|1073.64|1084.22|1073.42|4
1645104950000|2022-02-17 13:35:50|1084.37|1073.57|1083.4|1072.6|1084.37|1073.57|1083.4|1072.6|7
1645104960000|2022-02-17 13:36:00|1083.62|1072.82|1083.62|1072.82|1083.9|1073.1|1083.62|1072.82|3
1645104970000|2022-02-17 13:36:10|1083.79|1072.99|1083.99|1073.19|1084.14|1073.34|1083.79|1072.99|4
1645104980000|2022-02-17 13:36:20|1084.19|1073.39|1084.34|1073.54|1084.44|1073.64|1084|1073.2|10
1645104990000|2022-02-17 13:36:30|1084.25|1073.45|1084.33|1073.53|1084.44|1073.64|1084.25|1073.45|6
1645105000000|2022-02-17 13:36:40|1084.44|1073.64|1084.45|1073.65|1084.45|1073.65|1084|1073.2|5
1645105010000|2022-02-17 13:36:50|1084.33|1073.53|1084.42|1073.62|1084.52|1073.72|1084.33|1073.53|5
1645105020000|2022-02-17 13:37:00|1084.33|1073.53|1084.49|1073.69|1084.52|1073.72|1084.33|1073.53|8
1645105030000|2022-02-17 13:37:10|1084.15|1073.35|1084.51|1073.71|1084.51|1073.71|1084.15|1073.35|3
1645105040000|2022-02-17 13:37:20|1084.25|1073.45|1084.56|1073.76|1084.56|1073.76|1084.25|1073.45|2
1645105050000|2022-02-17 13:37:30|1084.59|1073.79|1084.59|1073.79|1084.59|1073.79|1084.4|1073.6|5
1645105060000|2022-02-17 13:37:40|1084.64|1073.84|1085.33|1074.53|1085.33|1074.53|1084.64|1073.84|4
1645105070000|2022-02-17 13:37:50|1085.19|1074.39|1085.5|1074.7|1085.79|1074.99|1085.19|1074.39|8
1645105080000|2022-02-17 13:38:00|1085.59|1074.79|1085.54|1074.74|1085.59|1074.79|1085.54|1074.74|2
1645105090000|2022-02-17 13:38:10|1085.65|1074.85|1085.5|1074.7|1085.65|1074.85|1085.5|1074.7|3
1645105100000|2022-02-17 13:38:20|1085.4|1074.6|1085.59|1074.79|1085.59|1074.79|1085.34|1074.54|4
1645105110000|2022-02-17 13:38:30|1085.58|1074.78|1085.05|1074.25|1085.58|1074.78|1085.03|1074.23|6
1645105120000|2022-02-17 13:38:40|1085|1074.2|1085.45|1074.65|1085.45|1074.65|1084.9|1074.1|5
1645105130000|2022-02-17 13:38:50|1085.53|1074.73|1085.21|1074.41|1085.53|1074.73|1085.18|1074.38|4
1645105140000|2022-02-17 13:39:00|1085.55|1074.75|1085.9|1075.1|1085.9|1075.1|1085.53|1074.73|4
1645105150000|2022-02-17 13:39:10|1085.58|1074.78|1085.59|1074.79|1085.59|1074.79|1085.58|1074.78|2
1645105160000|2022-02-17 13:39:20|1085.65|1074.85|1085.7|1074.9|1085.7|1074.9|1085.65|1074.85|2
1645105170000|2022-02-17 13:39:30|1085.33|1074.53|1085.11|1074.31|1085.33|1074.53|1085|1074.2|7
1645105180000|2022-02-17 13:39:40|1085.1|1074.3|1084.63|1073.83|1085.1|1074.3|1084.63|1073.83|7
1645105190000|2022-02-17 13:39:50|1084.43|1073.63|1084.56|1073.76|1084.69|1073.89|1084.43|1073.63|3
1645105200000|2022-02-17 13:40:00|1084.28|1073.48|1084.53|1073.73|1084.65|1073.85|1084.28|1073.48|3
1645105210000|2022-02-17 13:40:10|1084.7|1073.9|1084.8|1074|1084.8|1074|1084.65|1073.85|4
1645105220000|2022-02-17 13:40:20|1084.4|1073.6|1083.4|1072.6|1084.4|1073.6|1083.4|1072.6|3
1645105230000|2022-02-17 13:40:30|1083.24|1072.44|1082.9|1072.1|1083.24|1072.44|1082.9|1072.1|3
1645105240000|2022-02-17 13:40:40|1082.4|1071.6|1082.4|1071.6|1082.53|1071.73|1082.4|1071.6|5
1645105250000|2022-02-17 13:40:50|1081.9|1071.1|1079.9|1069.1|1081.9|1071.1|1079.9|1069.1|10
1645105260000|2022-02-17 13:41:00|1080.2|1069.4|1080.96|1070.16|1081.38|1070.58|1079.9|1069.1|9
1645105270000|2022-02-17 13:41:10|1080.9|1070.1|1079.85|1069.05|1080.98|1070.18|1079.85|1069.05|8
1645105280000|2022-02-17 13:41:20|1079.95|1069.15|1079.48|1068.68|1080|1069.2|1079.48|1068.68|4
1645105290000|2022-02-17 13:41:30|1079.81|1069.01|1080|1069.2|1080.11|1069.31|1079.81|1069.01|5
1645105300000|2022-02-17 13:41:40|1080.05|1069.25|1080.08|1069.28|1080.08|1069.28|1079.9|1069.1|5
1645105310000|2022-02-17 13:41:50|1080.1|1069.3|1079.9|1069.1|1080.39|1069.59|1079.9|1069.1|5
1645105320000|2022-02-17 13:42:00|1079.85|1069.05|1079.9|1069.1|1079.9|1069.1|1079.85|1069.05|2
1645105330000|2022-02-17 13:42:10|1080.18|1069.38|1080.2|1069.4|1080.2|1069.4|1080.18|1069.38|2
1645105340000|2022-02-17 13:42:20|1080.18|1069.38|1079.95|1069.15|1080.2|1069.4|1079.9|1069.1|4
1645105350000|2022-02-17 13:42:30|1079.9|1069.1|1079.9|1069.1|1079.9|1069.1|1079.9|1069.1|1
1645105360000|2022-02-17 13:42:40|1079.87|1069.07|1079.9|1069.1|1079.97|1069.17|1079.87|1069.07|4
1645105370000|2022-02-17 13:42:50|1079.92|1069.12|1079.9|1069.1|1079.92|1069.12|1079.86|1069.06|3
1645105380000|2022-02-17 13:43:00|1079.96|1069.16|1079.45|1068.65|1079.96|1069.16|1079.45|1068.65|6
1645105390000|2022-02-17 13:43:10|1079.58|1068.78|1079.53|1068.73|1079.9|1069.1|1079.53|1068.73|5
1645105410000|2022-02-17 13:43:30|1079.35|1068.55|1078.92|1068.12|1079.35|1068.55|1078.68|1067.88|7
1645105420000|2022-02-17 13:43:40|1078.98|1068.18|1079.05|1068.25|1079.05|1068.25|1078.98|1068.18|2
1645105430000|2022-02-17 13:43:50|1079.23|1068.43|1079.58|1068.78|1079.86|1069.06|1079.23|1068.43|6
1645105440000|2022-02-17 13:44:00|1079.4|1068.6|1079.9|1069.1|1079.9|1069.1|1079.4|1068.6|7
1645105450000|2022-02-17 13:44:10|1079.35|1068.55|1079.35|1068.55|1079.35|1068.55|1079.35|1068.55|1
1645105460000|2022-02-17 13:44:20|1079.25|1068.45|1079.15|1068.35|1079.65|1068.85|1079.15|1068.35|3
1645105470000|2022-02-17 13:44:30|1078.9|1068.1|1078.5|1067.7|1078.9|1068.1|1078.48|1067.68|5
1645105480000|2022-02-17 13:44:40|1078.34|1067.54|1078.5|1067.7|1078.71|1067.91|1077.9|1067.1|10
1645105490000|2022-02-17 13:44:50|1078.27|1067.47|1078.7|1067.9|1078.7|1067.9|1077.88|1067.08|6
1645105500000|2022-02-17 13:45:00|1078.54|1067.74|1078.48|1067.68|1078.6|1067.8|1077.9|1067.1|4
1645105510000|2022-02-17 13:45:10|1078.35|1067.55|1078.67|1067.87|1078.9|1068.1|1078.1|1067.3|9
1645105520000|2022-02-17 13:45:20|1078.8|1068|1078.84|1068.04|1078.9|1068.1|1078.8|1068|3
1645105530000|2022-02-17 13:45:30|1079.04|1068.24|1080.12|1069.32|1080.12|1069.32|1078.9|1068.1|8
1645105540000|2022-02-17 13:45:40|1080.09|1069.29|1080.12|1069.32|1080.35|1069.55|1079.85|1069.05|6
1645105550000|2022-02-17 13:45:50|1080.34|1069.54|1080.65|1069.85|1080.65|1069.85|1080.28|1069.48|3
1645105560000|2022-02-17 13:46:00|1080.63|1069.83|1080.4|1069.6|1080.8|1070|1080.4|1069.6|4
1645105570000|2022-02-17 13:46:10|1080.55|1069.75|1080.6|1069.8|1080.6|1069.8|1080.55|1069.75|2
1645105580000|2022-02-17 13:46:20|1080.52|1069.72|1079.4|1068.6|1080.52|1069.72|1079.4|1068.6|7
1645105590000|2022-02-17 13:46:30|1079.3|1068.5|1078.73|1067.93|1079.94|1069.14|1078.73|1067.93|8
1645105600000|2022-02-17 13:46:40|1078.05|1067.25|1076.9|1066.1|1078.23|1067.43|1076.85|1066.05|13
1645105610000|2022-02-17 13:46:50|1076.79|1065.99|1076.79|1065.99|1077.29|1066.49|1076.57|1065.77|8
1645105620000|2022-02-17 13:47:00|1076.71|1065.91|1076|1065.2|1076.79|1065.99|1076|1065.2|4
1645105630000|2022-02-17 13:47:10|1075.9|1065.1|1075.9|1065.1|1075.9|1065.1|1075.9|1065.1|1
1645105640000|2022-02-17 13:47:20|1075.79|1064.99|1075.9|1065.1|1075.9|1065.1|1075.69|1064.89|7
1645105650000|2022-02-17 13:47:30|1075.79|1064.99|1075.9|1065.1|1075.98|1065.18|1075.79|1064.99|4
1645105660000|2022-02-17 13:47:40|1075.76|1064.96|1076.1|1065.3|1076.1|1065.3|1075.43|1064.63|4
1645105670000|2022-02-17 13:47:50|1076.29|1065.49|1076.79|1065.99|1076.84|1066.04|1076.29|1065.49|4
1645105680000|2022-02-17 13:48:00|1076.67|1065.87|1076.79|1065.99|1076.91|1066.11|1076.67|1065.87|4
1645105690000|2022-02-17 13:48:10|1076.86|1066.06|1077.02|1066.22|1077.02|1066.22|1076.86|1066.06|3
1645105700000|2022-02-17 13:48:20|1077.07|1066.27|1078.52|1067.72|1078.6|1067.8|1077.07|1066.27|10
1645105710000|2022-02-17 13:48:30|1078.42|1067.62|1078.65|1067.85|1078.65|1067.85|1078.42|1067.62|2
1645105720000|2022-02-17 13:48:40|1078.49|1067.69|1079.09|1068.29|1079.09|1068.29|1078.49|1067.69|6
1645105730000|2022-02-17 13:48:50|1078.9|1068.1|1079.12|1068.32|1079.45|1068.65|1078.9|1068.1|6
1645105740000|2022-02-17 13:49:00|1079.43|1068.63|1078.75|1067.95|1079.43|1068.63|1078.6|1067.8|7
1645105750000|2022-02-17 13:49:10|1078.85|1068.05|1078.54|1067.74|1078.85|1068.05|1078.53|1067.73|8
1645105760000|2022-02-17 13:49:20|1078.4|1067.6|1078.15|1067.35|1078.5|1067.7|1077.9|1067.1|8
1645105770000|2022-02-17 13:49:30|1077.9|1067.1|1077.9|1067.1|1078.11|1067.31|1077.9|1067.1|3
1645105780000|2022-02-17 13:49:40|1078.11|1067.31|1078.25|1067.45|1078.25|1067.45|1077.9|1067.1|5
1645105790000|2022-02-17 13:49:50|1078.28|1067.48|1078.25|1067.45|1078.61|1067.81|1078.12|1067.32|4
1645105800000|2022-02-17 13:50:00|1078.12|1067.32|1078.21|1067.41|1078.21|1067.41|1077.9|1067.1|9
1645105810000|2022-02-17 13:50:10|1078.27|1067.47|1078.27|1067.47|1078.27|1067.47|1078.27|1067.47|1
1645105820000|2022-02-17 13:50:20|1078.36|1067.56|1079.07|1068.27|1079.07|1068.27|1078.36|1067.56|7
1645105830000|2022-02-17 13:50:30|1079.09|1068.29|1079.12|1068.32|1079.12|1068.32|1079.09|1068.29|2
1645105840000|2022-02-17 13:50:40|1079.65|1068.85|1079.75|1068.95|1079.75|1068.95|1079.65|1068.85|2
1645105850000|2022-02-17 13:50:50|1079.76|1068.96|1079.76|1068.96|1079.76|1068.96|1079.76|1068.96|1
1645105860000|2022-02-17 13:51:00|1079.66|1068.86|1079.66|1068.86|1079.66|1068.86|1079.66|1068.86|1
1645105880000|2022-02-17 13:51:20|1079.8|1069|1080.12|1069.32|1080.12|1069.32|1079.5|1068.7|5
1645105890000|2022-02-17 13:51:30|1080.1|1069.3|1080.15|1069.35|1080.4|1069.6|1079.76|1068.96|8
1645105900000|2022-02-17 13:51:40|1079.9|1069.1|1079.68|1068.88|1079.9|1069.1|1079.68|1068.88|3
1645105920000|2022-02-17 13:52:00|1079.66|1068.86|1079.51|1068.71|1079.66|1068.86|1079|1068.2|6
1645105930000|2022-02-17 13:52:10|1079.76|1068.96|1079.4|1068.6|1079.9|1069.1|1079.4|1068.6|5
1645105940000|2022-02-17 13:52:20|1078.9|1068.1|1078.8|1068|1078.9|1068.1|1078.4|1067.6|8
1645105950000|2022-02-17 13:52:30|1078.4|1067.6|1076.9|1066.1|1078.4|1067.6|1076.9|1066.1|10
1645105960000|2022-02-17 13:52:40|1077.4|1066.6|1077.12|1066.32|1077.4|1066.6|1077.12|1066.32|2
1645105970000|2022-02-17 13:52:50|1076.9|1066.1|1076.51|1065.71|1076.9|1066.1|1076.51|1065.71|3
1645105980000|2022-02-17 13:53:00|1076.79|1065.99|1075.9|1065.1|1076.79|1065.99|1075.9|1065.1|3
1645105990000|2022-02-17 13:53:10|1075.98|1065.18|1076.79|1065.99|1076.79|1065.99|1075.9|1065.1|7
1645106000000|2022-02-17 13:53:20|1076.58|1065.78|1076.58|1065.78|1076.58|1065.78|1076.58|1065.78|1
1645106010000|2022-02-17 13:53:30|1076.79|1065.99|1076.67|1065.87|1076.79|1065.99|1076.29|1065.49|5
1645106020000|2022-02-17 13:53:40|1076.54|1065.74|1076.58|1065.78|1076.58|1065.78|1076.54|1065.74|2
1645106030000|2022-02-17 13:53:50|1076.29|1065.49|1077.7|1066.9|1077.7|1066.9|1076.29|1065.49|8
1645106040000|2022-02-17 13:54:00|1077.62|1066.82|1077.4|1066.6|1077.9|1067.1|1076.79|1065.99|9
1645106050000|2022-02-17 13:54:10|1077.34|1066.54|1076.79|1065.99|1077.65|1066.85|1076.79|1065.99|6
1645106060000|2022-02-17 13:54:20|1076.51|1065.71|1073.47|1062.67|1076.51|1065.71|1072.9|1062.1|19
1645106070000|2022-02-17 13:54:30|1073.4|1062.6|1073.9|1063.1|1073.9|1063.1|1073.25|1062.45|8
1645106080000|2022-02-17 13:54:40|1074|1063.2|1073.8|1063|1074.68|1063.88|1073.8|1063|8
1645106090000|2022-02-17 13:54:50|1073.7|1062.9|1073.22|1062.42|1073.8|1063|1073.22|1062.42|7
1645106100000|2022-02-17 13:55:00|1073.5|1062.7|1073.19|1062.39|1073.5|1062.7|1072.9|1062.1|12
1645106110000|2022-02-17 13:55:10|1073.76|1062.96|1074.15|1063.35|1074.4|1063.6|1073.76|1062.96|7
1645106120000|2022-02-17 13:55:20|1074.3|1063.5|1074.19|1063.39|1074.4|1063.6|1073.9|1063.1|7
1645106130000|2022-02-17 13:55:30|1074.4|1063.6|1074.61|1063.81|1075.09|1064.29|1074.04|1063.24|10
1645106140000|2022-02-17 13:55:40|1074.82|1064.02|1073.7|1062.9|1074.82|1064.02|1073.64|1062.84|7
1645106150000|2022-02-17 13:55:50|1073.55|1062.75|1073.29|1062.49|1073.55|1062.75|1073.29|1062.49|7
1645106160000|2022-02-17 13:56:00|1073.25|1062.45|1072.65|1061.85|1073.5|1062.7|1072.65|1061.85|8
1645106170000|2022-02-17 13:56:10|1072.69|1061.89|1073.7|1062.9|1073.7|1062.9|1072.69|1061.89|9
1645106180000|2022-02-17 13:56:20|1073.4|1062.6|1073.32|1062.52|1073.6|1062.8|1073.19|1062.39|6
1645106190000|2022-02-17 13:56:30|1073.4|1062.6|1073.15|1062.35|1073.6|1062.8|1072.9|1062.1|6
1645106200000|2022-02-17 13:56:40|1073.4|1062.6|1073.18|1062.38|1073.4|1062.6|1072.9|1062.1|6
1645106210000|2022-02-17 13:56:50|1073.15|1062.35|1073.12|1062.32|1073.15|1062.35|1072.9|1062.1|4
1645106220000|2022-02-17 13:57:00|1073.15|1062.35|1073.4|1062.6|1073.9|1063.1|1072.9|1062.1|6
1645106230000|2022-02-17 13:57:10|1072.9|1062.1|1072.61|1061.81|1072.9|1062.1|1072.61|1061.81|5
1645106240000|2022-02-17 13:57:20|1072.2|1061.4|1072.2|1061.4|1072.61|1061.81|1072.2|1061.4|11
1645106250000|2022-02-17 13:57:30|1071.9|1061.1|1071.9|1061.1|1071.9|1061.1|1071.9|1061.1|1
1645106260000|2022-02-17 13:57:40|1071.75|1060.95|1071.4|1060.6|1071.9|1061.1|1071.4|1060.6|7
1645106270000|2022-02-17 13:57:50|1071.65|1060.85|1072.25|1061.45|1072.25|1061.45|1071.65|1060.85|7
1645106280000|2022-02-17 13:58:00|1072|1061.2|1072.2|1061.4|1072.2|1061.4|1072|1061.2|4
1645106290000|2022-02-17 13:58:10|1072.25|1061.45|1073.3|1062.5|1073.3|1062.5|1072.2|1061.4|11
1645106300000|2022-02-17 13:58:20|1073.36|1062.56|1073.75|1062.95|1073.75|1062.95|1073.3|1062.5|5
1645106310000|2022-02-17 13:58:30|1073.9|1063.1|1074.12|1063.32|1074.12|1063.32|1073.9|1063.1|2
1645106320000|2022-02-17 13:58:40|1074.48|1063.68|1075.12|1064.32|1075.13|1064.33|1074.48|1063.68|5
1645106330000|2022-02-17 13:58:50|1075.17|1064.37|1074.59|1063.79|1075.4|1064.6|1074.59|1063.79|5
1645106340000|2022-02-17 13:59:00|1074.65|1063.85|1073.9|1063.1|1074.65|1063.85|1073.9|1063.1|6
1645106350000|2022-02-17 13:59:10|1074.15|1063.35|1074.9|1064.1|1074.9|1064.1|1074.15|1063.35|8
1645106360000|2022-02-17 13:59:20|1074.95|1064.15|1075.9|1065.1|1075.9|1065.1|1074.9|1064.1|8
1645106370000|2022-02-17 13:59:30|1075.96|1065.16|1076.12|1065.32|1076.5|1065.7|1075.96|1065.16|3
1645106380000|2022-02-17 13:59:40|1076.25|1065.45|1075.9|1065.1|1076.25|1065.45|1075.9|1065.1|3
1645106390000|2022-02-17 13:59:50|1075.8|1065|1076.12|1065.32|1076.12|1065.32|1075.8|1065|4
1645106400000|2022-02-17 14:00:00|1076.09|1065.29|1075.65|1064.85|1076.09|1065.29|1075.3|1064.5|7
1645106410000|2022-02-17 14:00:10|1075.3|1064.5|1074.9|1064.1|1075.3|1064.5|1074.9|1064.1|4
1645106420000|2022-02-17 14:00:20|1075.12|1064.32|1075.19|1064.39|1075.4|1064.6|1075.12|1064.32|4
1645106430000|2022-02-17 14:00:30|1075.39|1064.59|1077.01|1066.21|1077.01|1066.21|1075.39|1064.59|8
1645106440000|2022-02-17 14:00:40|1076.99|1066.19|1077.78|1066.98|1077.78|1066.98|1076.99|1066.19|9
1645106450000|2022-02-17 14:00:50|1077.9|1067.1|1078.9|1068.1|1078.9|1068.1|1077.85|1067.05|11
1645106460000|2022-02-17 14:01:00|1078.81|1068.01|1079.91|1069.11|1079.91|1069.11|1078.81|1068.01|8
1645106470000|2022-02-17 14:01:10|1079.5|1068.7|1080.07|1069.27|1080.07|1069.27|1079.5|1068.7|5
1645106480000|2022-02-17 14:01:20|1079.91|1069.11|1080.06|1069.26|1080.16|1069.36|1079.91|1069.11|4
1645106490000|2022-02-17 14:01:30|1079.91|1069.11|1079.91|1069.11|1080.27|1069.47|1079.91|1069.11|4
1645106500000|2022-02-17 14:01:40|1080.07|1069.27|1080.07|1069.27|1080.07|1069.27|1080.07|1069.27|1
1645106510000|2022-02-17 14:01:50|1079.91|1069.11|1079.91|1069.11|1079.91|1069.11|1079.91|1069.11|1
1645106520000|2022-02-17 14:02:00|1080.12|1069.32|1080.1|1069.3|1080.12|1069.32|1080.1|1069.3|3
1645106530000|2022-02-17 14:02:10|1080.05|1069.25|1079.91|1069.11|1080.06|1069.26|1079.91|1069.11|6
1645106540000|2022-02-17 14:02:20|1079.92|1069.12|1079.91|1069.11|1079.92|1069.12|1079.91|1069.11|2
1645106550000|2022-02-17 14:02:30|1079.9|1069.1|1079.91|1069.11|1079.93|1069.13|1079.9|1069.1|4
1645106560000|2022-02-17 14:02:40|1079.68|1068.88|1079.41|1068.61|1079.81|1069.01|1079.41|1068.61|3
1645106570000|2022-02-17 14:02:50|1079.61|1068.81|1080.06|1069.26|1080.06|1069.26|1079.61|1068.81|5
1645106580000|2022-02-17 14:03:00|1079.91|1069.11|1079.9|1069.1|1079.91|1069.11|1079.9|1069.1|2
1645106590000|2022-02-17 14:03:10|1080.07|1069.27|1079.91|1069.11|1080.07|1069.27|1079.91|1069.11|2
1645106600000|2022-02-17 14:03:20|1079.9|1069.1|1079.91|1069.11|1080.27|1069.47|1079.9|1069.1|4
1645106610000|2022-02-17 14:03:30|1079.9|1069.1|1080.03|1069.23|1080.03|1069.23|1079.9|1069.1|2
1645106620000|2022-02-17 14:03:40|1080.07|1069.27|1079.91|1069.11|1080.07|1069.27|1079.91|1069.11|3
1645106630000|2022-02-17 14:03:50|1080.27|1069.47|1080.26|1069.46|1080.27|1069.47|1080.25|1069.45|3
1645106650000|2022-02-17 14:04:10|1080|1069.2|1080|1069.2|1080|1069.2|1080|1069.2|1
1645106660000|2022-02-17 14:04:20|1080.15|1069.35|1080.04|1069.24|1080.15|1069.35|1080.04|1069.24|2
1645106670000|2022-02-17 14:04:30|1080.54|1069.74|1081.07|1070.27|1081.35|1070.55|1080.54|1069.74|6
1645106680000|2022-02-17 14:04:40|1081.6|1070.8|1082.08|1071.28|1082.2|1071.4|1081.17|1070.37|8
1645106690000|2022-02-17 14:04:50|1082.55|1071.75|1081.9|1071.1|1082.55|1071.75|1081.9|1071.1|5
1645106700000|2022-02-17 14:05:00|1082.03|1071.23|1082.05|1071.25|1082.05|1071.25|1081.97|1071.17|3
1645106710000|2022-02-17 14:05:10|1082.25|1071.45|1082.05|1071.25|1082.25|1071.45|1081.9|1071.1|4
1645106720000|2022-02-17 14:05:20|1082|1071.2|1082.65|1071.85|1082.65|1071.85|1082|1071.2|5
1645106730000|2022-02-17 14:05:30|1082.6|1071.8|1083.22|1072.42|1083.22|1072.42|1082.6|1071.8|6
1645106740000|2022-02-17 14:05:40|1083.13|1072.33|1083.16|1072.36|1083.29|1072.49|1082.98|1072.18|9
1645106750000|2022-02-17 14:05:50|1083.17|1072.37|1083.37|1072.57|1083.37|1072.57|1083.01|1072.21|6
1645106760000|2022-02-17 14:06:00|1083.11|1072.31|1083.25|1072.45|1083.33|1072.53|1083.11|1072.31|4
1645106770000|2022-02-17 14:06:10|1082.9|1072.1|1082.9|1072.1|1082.9|1072.1|1082.9|1072.1|1
1645106780000|2022-02-17 14:06:20|1082.29|1071.49|1082.4|1071.6|1082.4|1071.6|1082.29|1071.49|2
1645106800000|2022-02-17 14:06:40|1082.3|1071.5|1083.12|1072.32|1083.12|1072.32|1082.3|1071.5|5
1645106810000|2022-02-17 14:06:50|1082.97|1072.17|1082.9|1072.1|1082.97|1072.17|1082.9|1072.1|2
1645106820000|2022-02-17 14:07:00|1082.4|1071.6|1080.72|1069.92|1082.4|1071.6|1080.72|1069.92|6
1645106830000|2022-02-17 14:07:10|1080.68|1069.88|1079.9|1069.1|1080.68|1069.88|1079.84|1069.04|4
1645106840000|2022-02-17 14:07:20|1079.4|1068.6|1078.9|1068.1|1079.4|1068.6|1078.9|1068.1|2
1645106850000|2022-02-17 14:07:30|1078.82|1068.02|1078.4|1067.6|1078.82|1068.02|1078.4|1067.6|2
1645106860000|2022-02-17 14:07:40|1077.9|1067.1|1077.9|1067.1|1078.27|1067.47|1077.9|1067.1|10
1645106870000|2022-02-17 14:07:50|1077.81|1067.01|1077.9|1067.1|1077.9|1067.1|1077.81|1067.01|2
1645106880000|2022-02-17 14:08:00|1077.73|1066.93|1077.9|1067.1|1077.9|1067.1|1077.73|1066.93|2
1645106890000|2022-02-17 14:08:10|1077.82|1067.02|1077.9|1067.1|1077.9|1067.1|1077.81|1067.01|3
1645106900000|2022-02-17 14:08:20|1077.69|1066.89|1077.69|1066.89|1077.9|1067.1|1077.69|1066.89|3
1645106910000|2022-02-17 14:08:30|1077.85|1067.05|1078.59|1067.79|1078.84|1068.04|1077.85|1067.05|7
1645106920000|2022-02-17 14:08:40|1078.66|1067.86|1078.6|1067.8|1078.66|1067.86|1078.6|1067.8|2
1645106930000|2022-02-17 14:08:50|1079.1|1068.3|1079.35|1068.55|1079.35|1068.55|1078.88|1068.08|8
1645106940000|2022-02-17 14:09:00|1080.15|1069.35|1080.12|1069.32|1080.4|1069.6|1080.12|1069.32|3
1645106950000|2022-02-17 14:09:10|1080.7|1069.9|1080.59|1069.79|1080.7|1069.9|1080.59|1069.79|2
1645106960000|2022-02-17 14:09:20|1080.7|1069.9|1080.65|1069.85|1080.7|1069.9|1080.56|1069.76|3
1645106970000|2022-02-17 14:09:30|1080.56|1069.76|1080.4|1069.6|1080.75|1069.95|1080.4|1069.6|4
1645106990000|2022-02-17 14:09:50|1080.49|1069.69|1079.9|1069.1|1080.49|1069.69|1079.9|1069.1|3
1645107000000|2022-02-17 14:10:00|1079.47|1068.67|1079.45|1068.65|1079.55|1068.75|1079.05|1068.25|6
1645107010000|2022-02-17 14:10:10|1079.69|1068.89|1079.75|1068.95|1079.75|1068.95|1079.69|1068.89|2
1645107040000|2022-02-17 14:10:40|1079.65|1068.85|1079.24|1068.44|1079.67|1068.87|1079.24|1068.44|3
1645107050000|2022-02-17 14:10:50|1078.95|1068.15|1079.24|1068.44|1079.45|1068.65|1078.95|1068.15|3
1645107060000|2022-02-17 14:11:00|1079.45|1068.65|1079.45|1068.65|1079.45|1068.65|1079.45|1068.65|1
1645107070000|2022-02-17 14:11:10|1079.4|1068.6|1078.9|1068.1|1079.65|1068.85|1078.9|1068.1|6
1645107080000|2022-02-17 14:11:20|1078.87|1068.07|1079.06|1068.26|1079.09|1068.29|1078.34|1067.54|7
1645107090000|2022-02-17 14:11:30|1079.4|1068.6|1079.4|1068.6|1079.5|1068.7|1079.4|1068.6|3
1645107100000|2022-02-17 14:11:40|1079.85|1069.05|1079.85|1069.05|1079.85|1069.05|1079.85|1069.05|1
1645107110000|2022-02-17 14:11:50|1079.65|1068.85|1079.9|1069.1|1079.9|1069.1|1079.62|1068.82|4
1645107210000|2022-02-17 14:13:30|1080|1069.2|1080.1|1069.3|1080.1|1069.3|1080|1069.2|2
1645107230000|2022-02-17 14:13:50|1080.15|1069.35|1080.9|1070.1|1081.1|1070.3|1080.15|1069.35|6
1645107240000|2022-02-17 14:14:00|1080.89|1070.09|1080.9|1070.1|1080.9|1070.1|1080.8|1070|4
1645107250000|2022-02-17 14:14:10|1080.8|1070|1080.8|1070|1080.8|1070|1080.8|1070|1
1645107260000|2022-02-17 14:14:20|1080.45|1069.65|1080.45|1069.65|1080.45|1069.65|1080.45|1069.65|1
1645107270000|2022-02-17 14:14:30|1080.3|1069.5|1080.69|1069.89|1080.86|1070.06|1080.3|1069.5|10
1645107280000|2022-02-17 14:14:40|1080.8|1070|1080.8|1070|1080.8|1070|1080.8|1070|1
1645107290000|2022-02-17 14:14:50|1080.4|1069.6|1080.19|1069.39|1080.4|1069.6|1079.9|1069.1|8
1645107300000|2022-02-17 14:15:00|1079.9|1069.1|1080.71|1069.91|1080.9|1070.1|1079.9|1069.1|4
1645107310000|2022-02-17 14:15:10|1080.9|1070.1|1080.94|1070.14|1080.94|1070.14|1080.9|1070.1|4
1645107320000|2022-02-17 14:15:20|1081.16|1070.36|1081.24|1070.44|1081.62|1070.82|1081.16|1070.36|5
1645107330000|2022-02-17 14:15:30|1081.54|1070.74|1081.98|1071.18|1081.98|1071.18|1081.54|1070.74|3
1645107340000|2022-02-17 14:15:40|1081.97|1071.17|1082|1071.2|1082|1071.2|1081.97|1071.17|2
1645107350000|2022-02-17 14:15:50|1082.23|1071.43|1082.35|1071.55|1082.35|1071.55|1081.9|1071.1|7
1645107360000|2022-02-17 14:16:00|1082.33|1071.53|1081.93|1071.13|1082.33|1071.53|1081.93|1071.13|4
1645107370000|2022-02-17 14:16:10|1082|1071.2|1082.47|1071.67|1082.47|1071.67|1081.9|1071.1|7
1645107380000|2022-02-17 14:16:20|1082.37|1071.57|1081.79|1070.99|1082.37|1071.57|1081.79|1070.99|3
1645107390000|2022-02-17 14:16:30|1081.9|1071.1|1081.65|1070.85|1081.9|1071.1|1081.65|1070.85|2
1645107400000|2022-02-17 14:16:40|1081.9|1071.1|1081.82|1071.02|1081.9|1071.1|1081.82|1071.02|2
1645107410000|2022-02-17 14:16:50|1081.4|1070.6|1081.69|1070.89|1081.9|1071.1|1081.4|1070.6|5
1645107420000|2022-02-17 14:17:00|1081.4|1070.6|1081.4|1070.6|1081.4|1070.6|1081.4|1070.6|1
1645107430000|2022-02-17 14:17:10|1081.62|1070.82|1081.62|1070.82|1081.65|1070.85|1081.62|1070.82|3
1645107440000|2022-02-17 14:17:20|1081.68|1070.88|1081.9|1071.1|1081.9|1071.1|1081.68|1070.88|3
1645107450000|2022-02-17 14:17:30|1081.84|1071.04|1081.9|1071.1|1081.9|1071.1|1081.84|1071.04|2
1645107480000|2022-02-17 14:18:00|1082.15|1071.35|1082.96|1072.16|1082.96|1072.16|1082.01|1071.21|4
1645107490000|2022-02-17 14:18:10|1083.01|1072.21|1082.97|1072.17|1083.09|1072.29|1082.97|1072.17|3
1645107500000|2022-02-17 14:18:20|1082.96|1072.16|1082.61|1071.81|1083.09|1072.29|1082.61|1071.81|7
1645107510000|2022-02-17 14:18:30|1082.9|1072.1|1081.95|1071.15|1082.9|1072.1|1081.9|1071.1|4
1645107520000|2022-02-17 14:18:40|1082.65|1071.85|1082.4|1071.6|1082.65|1071.85|1082.4|1071.6|2
1645107530000|2022-02-17 14:18:50|1082.63|1071.83|1081.9|1071.1|1082.63|1071.83|1081.9|1071.1|3
1645107540000|2022-02-17 14:19:00|1081.7|1070.9|1081.7|1070.9|1081.7|1070.9|1081.7|1070.9|1
1645107550000|2022-02-17 14:19:10|1081.62|1070.82|1081.2|1070.4|1081.7|1070.9|1081.2|1070.4|3
1645107560000|2022-02-17 14:19:20|1080.9|1070.1|1080.9|1070.1|1080.9|1070.1|1080.9|1070.1|1
1645107590000|2022-02-17 14:19:50|1080.4|1069.6|1079.8|1069|1080.4|1069.6|1079.8|1069|3
1645107600000|2022-02-17 14:20:00|1079.85|1069.05|1079.55|1068.75|1079.85|1069.05|1079.55|1068.75|3
1645107610000|2022-02-17 14:20:10|1079.54|1068.74|1079.39|1068.59|1079.64|1068.84|1079.14|1068.34|8
1645107620000|2022-02-17 14:20:20|1079.42|1068.62|1079.42|1068.62|1079.42|1068.62|1079.42|1068.62|1
1645107630000|2022-02-17 14:20:30|1079.34|1068.54|1079.34|1068.54|1079.34|1068.54|1079.34|1068.54|1
1645107640000|2022-02-17 14:20:40|1079.3|1068.5|1079.14|1068.34|1079.39|1068.59|1079.14|1068.34|3
1645107650000|2022-02-17 14:20:50|1078.9|1068.1|1078.4|1067.6|1078.9|1068.1|1078.4|1067.6|8
1645107660000|2022-02-17 14:21:00|1078.62|1067.82|1077.84|1067.04|1078.62|1067.82|1077.84|1067.04|4
1645107670000|2022-02-17 14:21:10|1077.9|1067.1|1077.75|1066.95|1077.9|1067.1|1077.75|1066.95|2
1645107680000|2022-02-17 14:21:20|1077.82|1067.02|1077.82|1067.02|1077.82|1067.02|1077.82|1067.02|1
1645107690000|2022-02-17 14:21:30|1077.71|1066.91|1077.1|1066.3|1077.71|1066.91|1077.1|1066.3|3
1645107740000|2022-02-17 14:22:20|1077.32|1066.52|1077.1|1066.3|1077.35|1066.55|1077.1|1066.3|4
1645107750000|2022-02-17 14:22:30|1077.32|1066.52|1077.65|1066.85|1077.9|1067.1|1077.32|1066.52|5
1645107770000|2022-02-17 14:22:50|1077.71|1066.91|1077.8|1067|1077.81|1067.01|1077.71|1066.91|3
1645107780000|2022-02-17 14:23:00|1077.69|1066.89|1077.8|1067|1077.9|1067.1|1077.29|1066.49|4
1645107790000|2022-02-17 14:23:10|1077.9|1067.1|1077.65|1066.85|1077.9|1067.1|1077.65|1066.85|2
1645107800000|2022-02-17 14:23:20|1077.78|1066.98|1077.78|1066.98|1077.78|1066.98|1077.78|1066.98|1
1645107810000|2022-02-17 14:23:30|1077.65|1066.85|1077.65|1066.85|1077.65|1066.85|1077.65|1066.85|1
1645107820000|2022-02-17 14:23:40|1077.9|1067.1|1077.65|1066.85|1077.9|1067.1|1077.65|1066.85|2
1645107830000|2022-02-17 14:23:50|1077.5|1066.7|1077.15|1066.35|1077.5|1066.7|1076.9|1066.1|4
1645107840000|2022-02-17 14:24:00|1076.9|1066.1|1077.07|1066.27|1077.07|1066.27|1076.9|1066.1|2
1645107850000|2022-02-17 14:24:10|1076.85|1066.05|1076.51|1065.71|1076.85|1066.05|1076.51|1065.71|3
1645107860000|2022-02-17 14:24:20|1076.74|1065.94|1077.12|1066.32|1077.12|1066.32|1076.51|1065.71|4
1645107870000|2022-02-17 14:24:30|1077.32|1066.52|1078.02|1067.22|1078.22|1067.42|1077.15|1066.35|8
1645107880000|2022-02-17 14:24:40|1078.01|1067.21|1077.9|1067.1|1078.32|1067.52|1077.78|1066.98|5
1645107890000|2022-02-17 14:24:50|1077.78|1066.98|1077.05|1066.25|1077.9|1067.1|1077.05|1066.25|4
1645107910000|2022-02-17 14:25:10|1077.2|1066.4|1077.13|1066.33|1077.2|1066.4|1077.04|1066.24|3
1645107920000|2022-02-17 14:25:20|1077.04|1066.24|1077.08|1066.28|1077.9|1067.1|1077.04|1066.24|6
1645107930000|2022-02-17 14:25:30|1077.35|1066.55|1077.35|1066.55|1077.35|1066.55|1077.35|1066.55|1
1645107940000|2022-02-17 14:25:40|1077.3|1066.5|1076.9|1066.1|1077.3|1066.5|1076.9|1066.1|4
1645107960000|2022-02-17 14:26:00|1076.61|1065.81|1076.39|1065.59|1076.8|1066|1076.01|1065.21|5
1645107970000|2022-02-17 14:26:10|1076.1|1065.3|1076.61|1065.81|1076.96|1066.16|1076.01|1065.21|9
1645107990000|2022-02-17 14:26:30|1076.49|1065.69|1076.25|1065.45|1076.49|1065.69|1076.25|1065.45|4
1645108010000|2022-02-17 14:26:50|1075.95|1065.15|1076.11|1065.31|1076.11|1065.31|1075.95|1065.15|2
1645108020000|2022-02-17 14:27:00|1075.95|1065.15|1075.4|1064.6|1075.95|1065.15|1075.4|1064.6|3
1645108030000|2022-02-17 14:27:10|1075.65|1064.85|1075.69|1064.89|1075.9|1065.1|1075.65|1064.85|5
1645108040000|2022-02-17 14:27:20|1075.4|1064.6|1076.65|1065.85|1076.65|1065.85|1075.4|1064.6|5
1645108050000|2022-02-17 14:27:30|1076.52|1065.72|1076.52|1065.72|1076.52|1065.72|1076.52|1065.72|1
1645108060000|2022-02-17 14:27:40|1076.65|1065.85|1076.65|1065.85|1076.65|1065.85|1076.65|1065.85|1
1645108070000|2022-02-17 14:27:50|1076.52|1065.72|1078.35|1067.55|1078.35|1067.55|1076.52|1065.72|8
1645108080000|2022-02-17 14:28:00|1078.15|1067.35|1078.15|1067.35|1078.27|1067.47|1077.74|1066.94|7
1645108090000|2022-02-17 14:28:10|1078.02|1067.22|1078.41|1067.61|1078.41|1067.61|1077.77|1066.97|7
1645108100000|2022-02-17 14:28:20|1078.32|1067.52|1078.7|1067.9|1078.7|1067.9|1078.3|1067.5|7
1645108120000|2022-02-17 14:28:40|1078.8|1068|1078.9|1068.1|1078.9|1068.1|1078.4|1067.6|3
1645108130000|2022-02-17 14:28:50|1078.65|1067.85|1078.4|1067.6|1078.65|1067.85|1078.4|1067.6|3
1645108140000|2022-02-17 14:29:00|1078.75|1067.95|1078.67|1067.87|1078.75|1067.95|1078.67|1067.87|2
1645108150000|2022-02-17 14:29:10|1078.9|1068.1|1078.9|1068.1|1078.93|1068.13|1078.9|1068.1|3
1645108170000|2022-02-17 14:29:30|1079.2|1068.4|1079.88|1069.08|1079.88|1069.08|1078.9|1068.1|6
1645108180000|2022-02-17 14:29:40|1079.85|1069.05|1079.85|1069.05|1079.85|1069.05|1079.85|1069.05|1
1645108200000|2022-02-17 14:30:00|1079.88|1069.08|1079.59|1068.79|1079.88|1069.08|1079.58|1068.78|4
1645108210000|2022-02-17 14:30:10|1079.65|1068.85|1079.09|1068.29|1079.65|1068.85|1079.09|1068.29|3
1645108220000|2022-02-17 14:30:20|1079.88|1069.08|1080.3|1069.5|1080.6|1069.8|1079.88|1069.08|5
1645108230000|2022-02-17 14:30:30|1080.15|1069.35|1079.9|1069.1|1080.15|1069.35|1079.9|1069.1|2
1645108240000|2022-02-17 14:30:40|1079.8|1069|1079.9|1069.1|1079.9|1069.1|1079.4|1068.6|3
1645108250000|2022-02-17 14:30:50|1079.7|1068.9|1079.5|1068.7|1079.7|1068.9|1079.4|1068.6|3
1645108260000|2022-02-17 14:31:00|1079.12|1068.32|1079.12|1068.32|1079.4|1068.6|1079.12|1068.32|3
1645108270000|2022-02-17 14:31:10|1079.46|1068.66|1079.9|1069.1|1079.9|1069.1|1078.9|1068.1|8
1645108280000|2022-02-17 14:31:20|1079.22|1068.42|1079.19|1068.39|1079.22|1068.42|1078.9|1068.1|3
1645108290000|2022-02-17 14:31:30|1079.25|1068.45|1078.9|1068.1|1079.25|1068.45|1078.9|1068.1|3
1645108300000|2022-02-17 14:31:40|1079.15|1068.35|1079.15|1068.35|1079.15|1068.35|1078.9|1068.1|4
1645108310000|2022-02-17 14:31:50|1079.12|1068.32|1079.12|1068.32|1079.5|1068.7|1078.9|1068.1|5
1645108320000|2022-02-17 14:32:00|1079.56|1068.76|1079.4|1068.6|1079.65|1068.85|1079.4|1068.6|3
1645108340000|2022-02-17 14:32:20|1079.12|1068.32|1079.12|1068.32|1079.12|1068.32|1078.9|1068.1|3
1645108350000|2022-02-17 14:32:30|1079.4|1068.6|1079.47|1068.67|1079.9|1069.1|1079.19|1068.39|5
1645108360000|2022-02-17 14:32:40|1079.57|1068.77|1079.85|1069.05|1079.85|1069.05|1079.57|1068.77|3
1645108370000|2022-02-17 14:32:50|1079.67|1068.87|1079.9|1069.1|1079.9|1069.1|1079.25|1068.45|4
1645108380000|2022-02-17 14:33:00|1079.32|1068.52|1079.32|1068.52|1079.32|1068.52|1079.32|1068.52|1
1645108390000|2022-02-17 14:33:10|1079.3|1068.5|1079.32|1068.52|1079.32|1068.52|1079.3|1068.5|2
1645108400000|2022-02-17 14:33:20|1079.4|1068.6|1080.12|1069.32|1080.12|1069.32|1079.4|1068.6|4
1645108420000|2022-02-17 14:33:40|1080.4|1069.6|1080.92|1070.12|1081.01|1070.21|1080.4|1069.6|6
1645108430000|2022-02-17 14:33:50|1080.9|1070.1|1081.41|1070.61|1081.41|1070.61|1080.9|1070.1|7
1645108440000|2022-02-17 14:34:00|1081.6|1070.8|1081.96|1071.16|1081.96|1071.16|1081.6|1070.8|4
1645108450000|2022-02-17 14:34:10|1082.05|1071.25|1082.6|1071.8|1082.83|1072.03|1082.05|1071.25|8
1645108460000|2022-02-17 14:34:20|1082.51|1071.71|1082.1|1071.3|1082.51|1071.71|1082.1|1071.3|2
1645108470000|2022-02-17 14:34:30|1082.36|1071.56|1082.85|1072.05|1082.85|1072.05|1082.36|1071.56|6
1645108480000|2022-02-17 14:34:40|1082.9|1072.1|1082.94|1072.14|1082.97|1072.17|1082.85|1072.05|7
1645108490000|2022-02-17 14:34:50|1083|1072.2|1083.05|1072.25|1083.05|1072.25|1082.94|1072.14|3
1645108500000|2022-02-17 14:35:00|1083.02|1072.22|1083.31|1072.51|1083.31|1072.51|1083.02|1072.22|4
1645108510000|2022-02-17 14:35:10|1083.34|1072.54|1083.54|1072.74|1083.9|1073.1|1083.34|1072.54|4
1645108520000|2022-02-17 14:35:20|1083.39|1072.59|1083.04|1072.24|1083.39|1072.59|1083.04|1072.24|4
1645108530000|2022-02-17 14:35:30|1082.93|1072.13|1082.93|1072.13|1082.93|1072.13|1082.93|1072.13|1
1645108540000|2022-02-17 14:35:40|1082.9|1072.1|1082.9|1072.1|1082.9|1072.1|1082.9|1072.1|1
1645108550000|2022-02-17 14:35:50|1082.75|1071.95|1082.75|1071.95|1082.75|1071.95|1082.75|1071.95|1
1645108560000|2022-02-17 14:36:00|1082.85|1072.05|1082.93|1072.13|1082.93|1072.13|1082.85|1072.05|3
1645108570000|2022-02-17 14:36:10|1082.9|1072.1|1082.9|1072.1|1082.99|1072.19|1082.9|1072.1|6
1645108580000|2022-02-17 14:36:20|1082.7|1071.9|1082.28|1071.48|1082.7|1071.9|1082.28|1071.48|3
1645108590000|2022-02-17 14:36:30|1082.41|1071.61|1083.26|1072.46|1083.26|1072.46|1082.41|1071.61|4
1645108600000|2022-02-17 14:36:40|1082.9|1072.1|1082.96|1072.16|1083.04|1072.24|1082.9|1072.1|5
1645108610000|2022-02-17 14:36:50|1083.39|1072.59|1082.9|1072.1|1083.39|1072.59|1082.9|1072.1|5
1645108620000|2022-02-17 14:37:00|1082.85|1072.05|1082.98|1072.18|1082.98|1072.18|1082.85|1072.05|5
1645108630000|2022-02-17 14:37:10|1082.9|1072.1|1082.85|1072.05|1082.98|1072.18|1082.85|1072.05|5
1645108640000|2022-02-17 14:37:20|1082.88|1072.08|1082.98|1072.18|1083.15|1072.35|1082.88|1072.08|8
1645108650000|2022-02-17 14:37:30|1082.9|1072.1|1082.85|1072.05|1082.98|1072.18|1082.85|1072.05|4
1645108670000|2022-02-17 14:37:50|1082.93|1072.13|1083.08|1072.28|1083.08|1072.28|1082.93|1072.13|3
1645108680000|2022-02-17 14:38:00|1082.9|1072.1|1082.97|1072.17|1083.08|1072.28|1082.9|1072.1|3
1645108690000|2022-02-17 14:38:10|1083.14|1072.34|1082.9|1072.1|1083.14|1072.34|1082.9|1072.1|3
1645108700000|2022-02-17 14:38:20|1082.97|1072.17|1082.97|1072.17|1082.97|1072.17|1082.97|1072.17|1
1645108710000|2022-02-17 14:38:30|1082.9|1072.1|1083.05|1072.25|1083.05|1072.25|1082.9|1072.1|3
1645108720000|2022-02-17 14:38:40|1082.98|1072.18|1083.49|1072.69|1083.49|1072.69|1082.98|1072.18|3
1645108730000|2022-02-17 14:38:50|1083.25|1072.45|1083.48|1072.68|1083.99|1073.19|1083.25|1072.45|9
1645108740000|2022-02-17 14:39:00|1083.38|1072.58|1083.38|1072.58|1083.38|1072.58|1083.38|1072.58|1
1645108750000|2022-02-17 14:39:10|1083.51|1072.71|1083.99|1073.19|1083.99|1073.19|1083.51|1072.71|4
1645108760000|2022-02-17 14:39:20|1083.9|1073.1|1083.99|1073.19|1084.09|1073.29|1083.9|1073.1|8
1645108770000|2022-02-17 14:39:30|1083.93|1073.13|1083.99|1073.19|1083.99|1073.19|1083.93|1073.13|2
1645108790000|2022-02-17 14:39:50|1083.88|1073.08|1084.05|1073.25|1084.15|1073.35|1083.88|1073.08|7
1645108800000|2022-02-17 14:40:00|1084.31|1073.51|1083.99|1073.19|1084.34|1073.54|1083.99|1073.19|5
1645108810000|2022-02-17 14:40:10|1084.19|1073.39|1084.55|1073.75|1084.57|1073.77|1084.13|1073.33|6
1645108820000|2022-02-17 14:40:20|1084.44|1073.64|1084.9|1074.1|1084.9|1074.1|1084.44|1073.64|3
1645108830000|2022-02-17 14:40:30|1084.85|1074.05|1084.85|1074.05|1084.85|1074.05|1084.85|1074.05|1
1645108840000|2022-02-17 14:40:40|1084.65|1073.85|1083.9|1073.1|1084.65|1073.85|1083.9|1073.1|5
1645108860000|2022-02-17 14:41:00|1083.31|1072.51|1083.31|1072.51|1083.31|1072.51|1083.31|1072.51|1
1645108870000|2022-02-17 14:41:10|1083|1072.2|1083.4|1072.6|1083.65|1072.85|1083|1072.2|5
1645108880000|2022-02-17 14:41:20|1083.5|1072.7|1083.1|1072.3|1083.55|1072.75|1083.1|1072.3|3
1645108890000|2022-02-17 14:41:30|1083.2|1072.4|1083.72|1072.92|1083.72|1072.92|1082.9|1072.1|8
1645108900000|2022-02-17 14:41:40|1083.88|1073.08|1083.3|1072.5|1083.88|1073.08|1083.3|1072.5|4
1645108920000|2022-02-17 14:42:00|1083.1|1072.3|1083.1|1072.3|1083.1|1072.3|1083.1|1072.3|1
1645108930000|2022-02-17 14:42:10|1083.23|1072.43|1083.31|1072.51|1083.31|1072.51|1083.23|1072.43|4
1645108940000|2022-02-17 14:42:20|1083.51|1072.71|1083.79|1072.99|1083.79|1072.99|1083.51|1072.71|4
1645108950000|2022-02-17 14:42:30|1083.61|1072.81|1083.24|1072.44|1083.61|1072.81|1083.24|1072.44|6
1645108960000|2022-02-17 14:42:40|1083.31|1072.51|1083.02|1072.22|1083.31|1072.51|1083.02|1072.22|2
1645108970000|2022-02-17 14:42:50|1083.11|1072.31|1081.93|1071.13|1083.11|1072.31|1081.9|1071.1|7
1645108980000|2022-02-17 14:43:00|1081.9|1071.1|1082.74|1071.94|1082.84|1072.04|1081.9|1071.1|6
1645108990000|2022-02-17 14:43:10|1082.84|1072.04|1082.09|1071.29|1082.84|1072.04|1082.09|1071.29|3
1645109000000|2022-02-17 14:43:20|1081.96|1071.16|1081.93|1071.13|1082.01|1071.21|1081.89|1071.09|4
1645109010000|2022-02-17 14:43:30|1081.89|1071.09|1081.89|1071.09|1081.89|1071.09|1081.89|1071.09|1
1645109020000|2022-02-17 14:43:40|1081.7|1070.9|1081.82|1071.02|1081.89|1071.09|1081.66|1070.86|5
1645109030000|2022-02-17 14:43:50|1081.71|1070.91|1082.9|1072.1|1082.9|1072.1|1081.71|1070.91|2
1645109040000|2022-02-17 14:44:00|1082.44|1071.64|1082.78|1071.98|1082.78|1071.98|1082.44|1071.64|6
1645109050000|2022-02-17 14:44:10|1082.83|1072.03|1082.83|1072.03|1082.83|1072.03|1082.83|1072.03|1
1645109060000|2022-02-17 14:44:20|1082.92|1072.12|1082.86|1072.06|1082.92|1072.12|1082.86|1072.06|2
1645109070000|2022-02-17 14:44:30|1082.83|1072.03|1082.9|1072.1|1082.9|1072.1|1082.83|1072.03|2
1645109080000|2022-02-17 14:44:40|1083.19|1072.39|1083.19|1072.39|1083.19|1072.39|1083.19|1072.39|1
1645109090000|2022-02-17 14:44:50|1083.36|1072.56|1083.36|1072.56|1083.36|1072.56|1083.36|1072.56|1
1645109100000|2022-02-17 14:45:00|1083.5|1072.7|1082.9|1072.1|1083.5|1072.7|1082.9|1072.1|8
1645109110000|2022-02-17 14:45:10|1082.7|1071.9|1082.52|1071.72|1082.7|1071.9|1082.52|1071.72|2
1645109120000|2022-02-17 14:45:20|1082.49|1071.69|1082.49|1071.69|1082.49|1071.69|1082.49|1071.69|1
1645109140000|2022-02-17 14:45:40|1082.47|1071.67|1082.49|1071.69|1082.49|1071.69|1082.47|1071.67|2
1645109160000|2022-02-17 14:46:00|1082.32|1071.52|1082.15|1071.35|1082.32|1071.52|1081.83|1071.03|4
1645109170000|2022-02-17 14:46:10|1082.12|1071.32|1081.83|1071.03|1082.12|1071.32|1081.83|1071.03|3
1645109190000|2022-02-17 14:46:30|1081.82|1071.02|1081.68|1070.88|1081.82|1071.02|1081.68|1070.88|4
1645109200000|2022-02-17 14:46:40|1081.18|1070.38|1080.9|1070.1|1081.18|1070.38|1080.9|1070.1|2
1645109210000|2022-02-17 14:46:50|1080.56|1069.76|1079.55|1068.75|1080.56|1069.76|1079.55|1068.75|7
1645109220000|2022-02-17 14:47:00|1079.47|1068.67|1080.07|1069.27|1080.07|1069.27|1079.34|1068.54|9
1645109230000|2022-02-17 14:47:10|1079.99|1069.19|1080.9|1070.1|1080.9|1070.1|1079.99|1069.19|6
1645109240000|2022-02-17 14:47:20|1080.75|1069.95|1080.77|1069.97|1080.77|1069.97|1080.03|1069.23|7
1645109250000|2022-02-17 14:47:30|1080.9|1070.1|1080.9|1070.1|1080.9|1070.1|1080.75|1069.95|4
1645109260000|2022-02-17 14:47:40|1080.88|1070.08|1080.9|1070.1|1080.93|1070.13|1080.88|1070.08|5
1645109270000|2022-02-17 14:47:50|1080.95|1070.15|1082.09|1071.29|1082.09|1071.29|1080.9|1070.1|6
1645109280000|2022-02-17 14:48:00|1082.75|1071.95|1082.4|1071.6|1082.75|1071.95|1082.4|1071.6|4
1645109290000|2022-02-17 14:48:10|1083.05|1072.25|1082.85|1072.05|1083.05|1072.25|1082.4|1071.6|10
1645109300000|2022-02-17 14:48:20|1082.4|1071.6|1082.9|1072.1|1082.95|1072.15|1082.4|1071.6|4
1645109310000|2022-02-17 14:48:30|1083.01|1072.21|1082.9|1072.1|1083.01|1072.21|1082.9|1072.1|4
1645109320000|2022-02-17 14:48:40|1082.4|1071.6|1082.41|1071.61|1082.41|1071.61|1082.3|1071.5|3
1645109330000|2022-02-17 14:48:50|1082.24|1071.44|1081.9|1071.1|1082.41|1071.61|1081.9|1071.1|3
1645109340000|2022-02-17 14:49:00|1082.12|1071.32|1082.12|1071.32|1082.12|1071.32|1082.12|1071.32|1
1645109350000|2022-02-17 14:49:10|1081.9|1071.1|1082.12|1071.32|1082.12|1071.32|1081.9|1071.1|2
1645109360000|2022-02-17 14:49:20|1081.9|1071.1|1081.9|1071.1|1082.12|1071.32|1081.9|1071.1|3
1645109370000|2022-02-17 14:49:30|1081.4|1070.6|1081.4|1070.6|1081.4|1070.6|1081.4|1070.6|1
1645109380000|2022-02-17 14:49:40|1081.44|1070.64|1081.05|1070.25|1081.5|1070.7|1081.05|1070.25|3
1645109390000|2022-02-17 14:49:50|1081.18|1070.38|1080.95|1070.15|1081.35|1070.55|1080.95|1070.15|4
1645109400000|2022-02-17 14:50:00|1080.9|1070.1|1080.7|1069.9|1080.9|1070.1|1080.7|1069.9|2
1645109410000|2022-02-17 14:50:10|1080.69|1069.89|1079.9|1069.1|1080.69|1069.89|1079.9|1069.1|5
1645109420000|2022-02-17 14:50:20|1080.07|1069.27|1080.29|1069.49|1080.49|1069.69|1080.07|1069.27|4
1645109430000|2022-02-17 14:50:30|1080.63|1069.83|1080.49|1069.69|1080.83|1070.03|1080.49|1069.69|3
1645109450000|2022-02-17 14:50:50|1080.45|1069.65|1080.01|1069.21|1080.45|1069.65|1079.99|1069.19|4
1645109460000|2022-02-17 14:51:00|1079.97|1069.17|1079.99|1069.19|1080.13|1069.33|1079.97|1069.17|3
1645109470000|2022-02-17 14:51:10|1079.96|1069.16|1079.9|1069.1|1080.09|1069.29|1079.9|1069.1|3
1645109480000|2022-02-17 14:51:20|1079.97|1069.17|1079.99|1069.19|1080.33|1069.53|1079.95|1069.15|5
1645109490000|2022-02-17 14:51:30|1080.29|1069.49|1080.68|1069.88|1080.68|1069.88|1079.3|1068.5|14
1645109500000|2022-02-17 14:51:40|1080.73|1069.93|1079.9|1069.1|1081.2|1070.4|1079.9|1069.1|9
1645109510000|2022-02-17 14:51:50|1079.4|1068.6|1078.84|1068.04|1079.4|1068.6|1078.71|1067.91|5
1645109520000|2022-02-17 14:52:00|1078.68|1067.88|1078.84|1068.04|1078.84|1068.04|1078.68|1067.88|2
1645109540000|2022-02-17 14:52:20|1077.9|1067.1|1077.9|1067.1|1077.9|1067.1|1077.9|1067.1|1
1645109550000|2022-02-17 14:52:30|1077.99|1067.19|1077.99|1067.19|1077.99|1067.19|1077.99|1067.19|1
1645109560000|2022-02-17 14:52:40|1077.9|1067.1|1077.4|1066.6|1078.29|1067.49|1077.4|1066.6|6
1645109570000|2022-02-17 14:52:50|1076.9|1066.1|1076.9|1066.1|1076.98|1066.18|1076.71|1065.91|5
1645109580000|2022-02-17 14:53:00|1077.05|1066.25|1077.05|1066.25|1077.05|1066.25|1077.05|1066.25|1
1645109600000|2022-02-17 14:53:20|1076.87|1066.07|1076.15|1065.35|1076.95|1066.15|1076.1|1065.3|6
1645109610000|2022-02-17 14:53:30|1076.57|1065.77|1076.15|1065.35|1076.57|1065.77|1076.15|1065.35|4
1645109620000|2022-02-17 14:53:40|1075.85|1065.05|1075.85|1065.05|1075.85|1065.05|1075.85|1065.05|1
1645109630000|2022-02-17 14:53:50|1075.9|1065.1|1075.82|1065.02|1075.9|1065.1|1075.71|1064.91|5
1645109640000|2022-02-17 14:54:00|1075.9|1065.1|1074.19|1063.39|1075.9|1065.1|1073.9|1063.1|5
1645109650000|2022-02-17 14:54:10|1074.22|1063.42|1075.2|1064.4|1075.2|1064.4|1074.22|1063.42|5
1645109660000|2022-02-17 14:54:20|1075.7|1064.9|1075.9|1065.1|1075.9|1065.1|1075.7|1064.9|4
1645109670000|2022-02-17 14:54:30|1075.5|1064.7|1075.5|1064.7|1075.5|1064.7|1075.5|1064.7|1
1645109680000|2022-02-17 14:54:40|1075.4|1064.6|1075.4|1064.6|1075.5|1064.7|1075.4|1064.6|3
1645109690000|2022-02-17 14:54:50|1074.9|1064.1|1074.9|1064.1|1074.9|1064.1|1074.9|1064.1|1
1645109700000|2022-02-17 14:55:00|1075.53|1064.73|1076.12|1065.32|1076.12|1065.32|1075.4|1064.6|4
1645109710000|2022-02-17 14:55:10|1076.57|1065.77|1076.19|1065.39|1076.57|1065.77|1075.9|1065.1|4
1645109720000|2022-02-17 14:55:20|1075.9|1065.1|1075.9|1065.1|1075.9|1065.1|1075.9|1065.1|1
1645109740000|2022-02-17 14:55:40|1076.19|1065.39|1075.9|1065.1|1076.19|1065.39|1075.9|1065.1|4
1645109750000|2022-02-17 14:55:50|1075.7|1064.9|1075.7|1064.9|1075.7|1064.9|1075.7|1064.9|1
1645109760000|2022-02-17 14:56:00|1075.9|1065.1|1075.9|1065.1|1075.9|1065.1|1075.9|1065.1|1
1645109770000|2022-02-17 14:56:10|1075.75|1064.95|1074.9|1064.1|1075.75|1064.95|1074.69|1063.89|7
1645109780000|2022-02-17 14:56:20|1074.4|1063.6|1074.4|1063.6|1074.4|1063.6|1074.4|1063.6|1
1645109790000|2022-02-17 14:56:30|1073.75|1062.95|1074.12|1063.32|1074.12|1063.32|1073.75|1062.95|5
1645109800000|2022-02-17 14:56:40|1074.65|1063.85|1074.19|1063.39|1074.65|1063.85|1073.9|1063.1|5
1645109810000|2022-02-17 14:56:50|1073.9|1063.1|1075.12|1064.32|1075.12|1064.32|1073.9|1063.1|5
1645109820000|2022-02-17 14:57:00|1074.9|1064.1|1075.15|1064.35|1075.15|1064.35|1074.85|1064.05|7
1645109830000|2022-02-17 14:57:10|1074.9|1064.1|1075.3|1064.5|1075.3|1064.5|1074.9|1064.1|2
1645109840000|2022-02-17 14:57:20|1074.9|1064.1|1074.9|1064.1|1074.9|1064.1|1074.9|1064.1|1
1645109860000|2022-02-17 14:57:40|1074.85|1064.05|1074.85|1064.05|1074.85|1064.05|1074.85|1064.05|1
1645109880000|2022-02-17 14:58:00|1074.9|1064.1|1075.85|1065.05|1075.85|1065.05|1074.9|1064.1|4
1645109890000|2022-02-17 14:58:10|1075.4|1064.6|1076.4|1065.6|1076.4|1065.6|1075.4|1064.6|8
1645109900000|2022-02-17 14:58:20|1076.32|1065.52|1076.4|1065.6|1076.4|1065.6|1075.9|1065.1|5
1645109910000|2022-02-17 14:58:30|1076.3|1065.5|1076.3|1065.5|1076.3|1065.5|1075.9|1065.1|3
1645109920000|2022-02-17 14:58:40|1076.5|1065.7|1076.6|1065.8|1076.6|1065.8|1076.5|1065.7|2
1645109930000|2022-02-17 14:58:50|1076.5|1065.7|1075.9|1065.1|1076.8|1066|1075.9|1065.1|4
1645109940000|2022-02-17 14:59:00|1075.53|1064.73|1075.53|1064.73|1075.53|1064.73|1075.53|1064.73|1
1645109950000|2022-02-17 14:59:10|1075.55|1064.75|1075.4|1064.6|1075.55|1064.75|1075.19|1064.39|3
1645109960000|2022-02-17 14:59:20|1075.65|1064.85|1075.9|1065.1|1075.9|1065.1|1075.65|1064.85|5
1645109970000|2022-02-17 14:59:30|1075.96|1065.16|1075.96|1065.16|1075.96|1065.16|1075.96|1065.16|1
1645109980000|2022-02-17 14:59:40|1075.9|1065.1|1076.5|1065.7|1076.75|1065.95|1075.9|1065.1|6
1645109990000|2022-02-17 14:59:50|1076.4|1065.6|1076.9|1066.1|1076.9|1066.1|1076.4|1065.6|3
1645110000000|2022-02-17 15:00:00|1076.49|1065.69|1075.9|1065.1|1076.49|1065.69|1075.9|1065.1|6
1645110020000|2022-02-17 15:00:20|1075.75|1064.95|1075.35|1064.55|1075.75|1064.95|1075.35|1064.55|2
1645110030000|2022-02-17 15:00:30|1075.55|1064.75|1076.5|1065.7|1076.5|1065.7|1075.55|1064.75|4
1645110040000|2022-02-17 15:00:40|1076.9|1066.1|1076.9|1066.1|1076.9|1066.1|1076.9|1066.1|1
1645110050000|2022-02-17 15:00:50|1076.85|1066.05|1077.12|1066.32|1077.27|1066.47|1076.85|1066.05|7
1645110060000|2022-02-17 15:01:00|1076.9|1066.1|1076.9|1066.1|1077.12|1066.32|1076.9|1066.1|4
1645110080000|2022-02-17 15:01:20|1077.01|1066.21|1078.4|1067.6|1078.4|1067.6|1077.01|1066.21|6
1645110090000|2022-02-17 15:01:30|1078.52|1067.72|1078.9|1068.1|1079.11|1068.31|1078.52|1067.72|12
1645110100000|2022-02-17 15:01:40|1078.85|1068.05|1078.85|1068.05|1078.85|1068.05|1078.85|1068.05|1
1645110110000|2022-02-17 15:01:50|1078.93|1068.13|1078.9|1068.1|1078.93|1068.13|1078.9|1068.1|2
1645110120000|2022-02-17 15:02:00|1078.99|1068.19|1078.9|1068.1|1078.99|1068.19|1078.9|1068.1|4
1645110130000|2022-02-17 15:02:10|1078.99|1068.19|1079.25|1068.45|1079.31|1068.51|1078.9|1068.1|6
1645110140000|2022-02-17 15:02:20|1079.31|1068.51|1079.56|1068.76|1079.56|1068.76|1079.31|1068.51|2
1645110150000|2022-02-17 15:02:30|1079.91|1069.11|1080.45|1069.65|1080.45|1069.65|1079.91|1069.11|3
1645110160000|2022-02-17 15:02:40|1080.7|1069.9|1080.7|1069.9|1080.7|1069.9|1080.7|1069.9|1
1645110170000|2022-02-17 15:02:50|1080.75|1069.95|1080.75|1069.95|1080.75|1069.95|1080.75|1069.95|1
1645110180000|2022-02-17 15:03:00|1080.7|1069.9|1080.76|1069.96|1080.76|1069.96|1080.7|1069.9|2
1645110190000|2022-02-17 15:03:10|1080.9|1070.1|1081.01|1070.21|1081.05|1070.25|1080.9|1070.1|4
1645110200000|2022-02-17 15:03:20|1080.9|1070.1|1081.64|1070.84|1081.64|1070.84|1080.9|1070.1|4
1645110210000|2022-02-17 15:03:30|1081.9|1071.1|1082.55|1071.75|1082.55|1071.75|1081.9|1071.1|4
1645110220000|2022-02-17 15:03:40|1082.75|1071.95|1082.25|1071.45|1082.75|1071.95|1082.25|1071.45|3
1645110230000|2022-02-17 15:03:50|1082.35|1071.55|1082.85|1072.05|1082.85|1072.05|1082.35|1071.55|2
1645110240000|2022-02-17 15:04:00|1082.75|1071.95|1082.75|1071.95|1082.75|1071.95|1082.5|1071.7|3
1645110260000|2022-02-17 15:04:20|1082.7|1071.9|1082.15|1071.35|1082.7|1071.9|1082.15|1071.35|2
1645110270000|2022-02-17 15:04:30|1082.33|1071.53|1082.55|1071.75|1082.55|1071.75|1082.25|1071.45|3
1645110280000|2022-02-17 15:04:40|1082.15|1071.35|1082.15|1071.35|1082.15|1071.35|1082.15|1071.35|1
1645110290000|2022-02-17 15:04:50|1081.9|1071.1|1082.25|1071.45|1082.25|1071.45|1081.9|1071.1|3
1645110300000|2022-02-17 15:05:00|1082.7|1071.9|1082.25|1071.45|1082.7|1071.9|1082.25|1071.45|2
1645110310000|2022-02-17 15:05:10|1082.55|1071.75|1082.65|1071.85|1082.65|1071.85|1082.55|1071.75|2
1645110320000|2022-02-17 15:05:20|1082.55|1071.75|1082.55|1071.75|1082.55|1071.75|1082.55|1071.75|1
1645110330000|2022-02-17 15:05:30|1082.7|1071.9|1082.7|1071.9|1082.7|1071.9|1082.7|1071.9|1
1645110350000|2022-02-17 15:05:50|1082.65|1071.85|1082.83|1072.03|1082.83|1072.03|1081.9|1071.1|6
1645110360000|2022-02-17 15:06:00|1082.4|1071.6|1082.9|1072.1|1082.9|1072.1|1082.4|1071.6|4
1645110370000|2022-02-17 15:06:10|1082.75|1071.95|1082.8|1072|1082.93|1072.13|1082.75|1071.95|4
1645110380000|2022-02-17 15:06:20|1083.05|1072.25|1083.77|1072.97|1083.9|1073.1|1083.05|1072.25|4
1645110390000|2022-02-17 15:06:30|1083.85|1073.05|1084.85|1074.05|1084.9|1074.1|1083.85|1073.05|5
1645110400000|2022-02-17 15:06:40|1084.89|1074.09|1084.9|1074.1|1085.05|1074.25|1084.89|1074.09|5
1645110410000|2022-02-17 15:06:50|1085.25|1074.45|1085.25|1074.45|1085.25|1074.45|1085.25|1074.45|1
1645110420000|2022-02-17 15:07:00|1084.9|1074.1|1084.75|1073.95|1084.9|1074.1|1084.75|1073.95|2
1645110430000|2022-02-17 15:07:10|1084.6|1073.8|1084.6|1073.8|1084.6|1073.8|1084.6|1073.8|1
1645110440000|2022-02-17 15:07:20|1084.65|1073.85|1084.49|1073.69|1084.65|1073.85|1084.49|1073.69|2
1645110450000|2022-02-17 15:07:30|1084.1|1073.3|1084.65|1073.85|1084.65|1073.85|1084.1|1073.3|4
1645110460000|2022-02-17 15:07:40|1084.9|1074.1|1085.05|1074.25|1085.05|1074.25|1084.5|1073.7|5
1645110480000|2022-02-17 15:08:00|1085.25|1074.45|1084.9|1074.1|1085.25|1074.45|1084.9|1074.1|2
1645110490000|2022-02-17 15:08:10|1084.65|1073.85|1084.06|1073.26|1084.65|1073.85|1084.06|1073.26|4
1645110500000|2022-02-17 15:08:20|1083.9|1073.1|1083.9|1073.1|1083.9|1073.1|1083.9|1073.1|1
1645110510000|2022-02-17 15:08:30|1083.75|1072.95|1083.75|1072.95|1083.75|1072.95|1083.75|1072.95|1
1645110520000|2022-02-17 15:08:40|1083.4|1072.6|1083.49|1072.69|1083.49|1072.69|1083.4|1072.6|2
1645110530000|2022-02-17 15:08:50|1083.4|1072.6|1083.4|1072.6|1083.4|1072.6|1083.4|1072.6|1
1645110540000|2022-02-17 15:09:00|1083.65|1072.85|1083.4|1072.6|1083.65|1072.85|1083.15|1072.35|3
1645110550000|2022-02-17 15:09:10|1083.7|1072.9|1083.7|1072.9|1083.7|1072.9|1083.7|1072.9|1
1645110570000|2022-02-17 15:09:30|1083.8|1073|1083.99|1073.19|1083.99|1073.19|1083.8|1073|4
1645110580000|2022-02-17 15:09:40|1084.13|1073.33|1084.59|1073.79|1084.73|1073.93|1084.13|1073.33|3
1645110640000|2022-02-17 15:10:40|1084.4|1073.6|1084.4|1073.6|1084.4|1073.6|1084.4|1073.6|1
1645110650000|2022-02-17 15:10:50|1083.9|1073.1|1083.4|1072.6|1083.9|1073.1|1083.4|1072.6|3
1645110660000|2022-02-17 15:11:00|1083.3|1072.5|1083.4|1072.6|1083.4|1072.6|1083.3|1072.5|2
1645110670000|2022-02-17 15:11:10|1083.31|1072.51|1083.41|1072.61|1083.41|1072.61|1083.21|1072.41|3
1645110680000|2022-02-17 15:11:20|1083.32|1072.52|1083.41|1072.61|1083.41|1072.61|1083.32|1072.52|2
1645110690000|2022-02-17 15:11:30|1083.32|1072.52|1083.19|1072.39|1083.32|1072.52|1083.19|1072.39|2
1645110700000|2022-02-17 15:11:40|1082.9|1072.1|1082.9|1072.1|1082.9|1072.1|1082.9|1072.1|1
1645110730000|2022-02-17 15:12:10|1083.05|1072.25|1083.05|1072.25|1083.05|1072.25|1083.05|1072.25|1
1645110740000|2022-02-17 15:12:20|1083.55|1072.75|1083.9|1073.1|1083.9|1073.1|1083.55|1072.75|2
1645110770000|2022-02-17 15:12:50|1083.29|1072.49|1083.29|1072.49|1083.29|1072.49|1083.29|1072.49|1
1645110780000|2022-02-17 15:13:00|1082.9|1072.1|1082.4|1071.6|1082.9|1072.1|1082.4|1071.6|4
1645110800000|2022-02-17 15:13:20|1082.43|1071.63|1082.9|1072.1|1082.9|1072.1|1082.43|1071.63|3
1645110810000|2022-02-17 15:13:30|1082.96|1072.16|1082.96|1072.16|1082.96|1072.16|1082.96|1072.16|1
1645110820000|2022-02-17 15:13:40|1083.09|1072.29|1083.57|1072.77|1083.85|1073.05|1083.09|1072.29|6
1645110830000|2022-02-17 15:13:50|1083.7|1072.9|1083.9|1073.1|1083.9|1073.1|1083.7|1072.9|2
1645110840000|2022-02-17 15:14:00|1083.85|1073.05|1083.9|1073.1|1083.9|1073.1|1083.85|1073.05|2
1645110850000|2022-02-17 15:14:10|1083.79|1072.99|1084.87|1074.07|1084.97|1074.17|1083.79|1072.99|5
1645110860000|2022-02-17 15:14:20|1085|1074.2|1084.9|1074.1|1085.1|1074.3|1084.9|1074.1|3
1645110870000|2022-02-17 15:14:30|1084.73|1073.93|1084.9|1074.1|1084.99|1074.19|1084.73|1073.93|7
1645110890000|2022-02-17 15:14:50|1084.85|1074.05|1084.85|1074.05|1084.85|1074.05|1084.85|1074.05|1
1645110900000|2022-02-17 15:15:00|1084.49|1073.69|1084.4|1073.6|1084.58|1073.78|1084.4|1073.6|3
1645110910000|2022-02-17 15:15:10|1084.25|1073.45|1083.9|1073.1|1084.25|1073.45|1083.9|1073.1|2
1645110920000|2022-02-17 15:15:20|1083.8|1073|1083.4|1072.6|1083.8|1073|1083.4|1072.6|3
1645110930000|2022-02-17 15:15:30|1083.6|1072.8|1082.9|1072.1|1083.6|1072.8|1082.9|1072.1|4
1645110960000|2022-02-17 15:16:00|1082.4|1071.6|1082.22|1071.42|1082.4|1071.6|1081.9|1071.1|6
1645110970000|2022-02-17 15:16:10|1082.19|1071.39|1081.9|1071.1|1082.19|1071.39|1081.9|1071.1|2
1645110980000|2022-02-17 15:16:20|1081.4|1070.6|1081.4|1070.6|1081.4|1070.6|1081.4|1070.6|1
1645110990000|2022-02-17 15:16:30|1080.9|1070.1|1080.9|1070.1|1080.9|1070.1|1080.9|1070.1|1
1645111000000|2022-02-17 15:16:40|1080.8|1070|1080.8|1070|1080.8|1070|1080.8|1070|1
1645111010000|2022-02-17 15:16:50|1080.9|1070.1|1081.15|1070.35|1081.15|1070.35|1080.9|1070.1|2
1645111020000|2022-02-17 15:17:00|1081.6|1070.8|1081.4|1070.6|1081.6|1070.8|1081.15|1070.35|6
1645111030000|2022-02-17 15:17:10|1081.28|1070.48|1080.9|1070.1|1081.28|1070.48|1080.9|1070.1|2
1645111050000|2022-02-17 15:17:30|1080.74|1069.94|1080.74|1069.94|1080.84|1070.04|1080.74|1069.94|4
1645111070000|2022-02-17 15:17:50|1080.4|1069.6|1080.4|1069.6|1080.4|1069.6|1080.4|1069.6|1
1645111080000|2022-02-17 15:18:00|1080.67|1069.87|1080.54|1069.74|1080.74|1069.94|1080.54|1069.74|3
1645111100000|2022-02-17 15:18:20|1080.74|1069.94|1080.74|1069.94|1080.9|1070.1|1080.74|1069.94|6
1645111120000|2022-02-17 15:18:40|1080.9|1070.1|1080.69|1069.89|1080.9|1070.1|1080.69|1069.89|2
1645111130000|2022-02-17 15:18:50|1080.75|1069.95|1080.53|1069.73|1080.75|1069.95|1080.48|1069.68|5
1645111140000|2022-02-17 15:19:00|1080.45|1069.65|1080.48|1069.68|1080.48|1069.68|1080.45|1069.65|2
1645111150000|2022-02-17 15:19:10|1080.7|1069.9|1080.9|1070.1|1080.9|1070.1|1080.7|1069.9|2
1645111160000|2022-02-17 15:19:20|1081.1|1070.3|1081.7|1070.9|1081.7|1070.9|1080.9|1070.1|5
1645111170000|2022-02-17 15:19:30|1081.1|1070.3|1081.39|1070.59|1081.39|1070.59|1081.1|1070.3|2
1645111180000|2022-02-17 15:19:40|1081.19|1070.39|1080.9|1070.1|1081.19|1070.39|1080.9|1070.1|3
1645111190000|2022-02-17 15:19:50|1081.12|1070.32|1081.15|1070.35|1081.15|1070.35|1081.12|1070.32|2
1645111200000|2022-02-17 15:20:00|1080.9|1070.1|1080.9|1070.1|1080.9|1070.1|1080.9|1070.1|1
1645111210000|2022-02-17 15:20:10|1080.45|1069.65|1080.4|1069.6|1080.45|1069.65|1080.4|1069.6|2
1645111230000|2022-02-17 15:20:30|1079.34|1068.54|1080.15|1069.35|1080.21|1069.41|1079.2|1068.4|7
1645111250000|2022-02-17 15:20:50|1080.44|1069.64|1079.9|1069.1|1080.44|1069.64|1079.9|1069.1|2
1645111260000|2022-02-17 15:21:00|1079.85|1069.05|1078.34|1067.54|1079.85|1069.05|1078.34|1067.54|6
1645111270000|2022-02-17 15:21:10|1078.74|1067.94|1078.1|1067.3|1078.74|1067.94|1078.1|1067.3|3
1645111280000|2022-02-17 15:21:20|1078.32|1067.52|1078.59|1067.79|1078.84|1068.04|1078.32|1067.52|4
1645111300000|2022-02-17 15:21:40|1078.65|1067.85|1078.74|1067.94|1078.84|1068.04|1078.65|1067.85|3
1645111310000|2022-02-17 15:21:50|1078.29|1067.49|1078.29|1067.49|1078.29|1067.49|1078.29|1067.49|1
1645111320000|2022-02-17 15:22:00|1078.63|1067.83|1078.9|1068.1|1079|1068.2|1078.34|1067.54|5
1645111330000|2022-02-17 15:22:10|1078.79|1067.99|1079.12|1068.32|1079.12|1068.32|1078.79|1067.99|5
1645111340000|2022-02-17 15:22:20|1079.44|1068.64|1078.9|1068.1|1079.44|1068.64|1078.9|1068.1|3
1645111350000|2022-02-17 15:22:30|1079.15|1068.35|1079.15|1068.35|1079.15|1068.35|1079.15|1068.35|1
1645111360000|2022-02-17 15:22:40|1079.25|1068.45|1079.25|1068.45|1079.25|1068.45|1079.25|1068.45|1
1645111370000|2022-02-17 15:22:50|1079.7|1068.9|1079.4|1068.6|1079.7|1068.9|1079.4|1068.6|2
1645111380000|2022-02-17 15:23:00|1079.15|1068.35|1079.3|1068.5|1079.3|1068.5|1078.9|1068.1|5
1645111390000|2022-02-17 15:23:10|1079.15|1068.35|1078.9|1068.1|1079.22|1068.42|1078.9|1068.1|6
1645111400000|2022-02-17 15:23:20|1078.84|1068.04|1078.74|1067.94|1078.84|1068.04|1078.74|1067.94|2
1645111410000|2022-02-17 15:23:30|1078.84|1068.04|1078.1|1067.3|1078.84|1068.04|1078.1|1067.3|4
1645111420000|2022-02-17 15:23:40|1078.52|1067.72|1078.52|1067.72|1078.52|1067.72|1078.52|1067.72|1
1645111430000|2022-02-17 15:23:50|1078.69|1067.89|1078.69|1067.89|1078.69|1067.89|1078.69|1067.89|1
1645111440000|2022-02-17 15:24:00|1078.75|1067.95|1078.84|1068.04|1078.84|1068.04|1078.75|1067.95|2
1645111460000|2022-02-17 15:24:20|1078.97|1068.17|1078.91|1068.11|1078.97|1068.17|1078.91|1068.11|2
1645111470000|2022-02-17 15:24:30|1079.27|1068.47|1078.8|1068|1079.33|1068.53|1078.8|1068|4
1645111480000|2022-02-17 15:24:40|1078.83|1068.03|1078.8|1068|1078.86|1068.06|1078.8|1068|4
1645111490000|2022-02-17 15:24:50|1078.86|1068.06|1079.24|1068.44|1079.25|1068.45|1078.86|1068.06|6
1645111500000|2022-02-17 15:25:00|1079.21|1068.41|1078.9|1068.1|1079.21|1068.41|1078.9|1068.1|4
1645111510000|2022-02-17 15:25:10|1078.89|1068.09|1078.86|1068.06|1078.89|1068.09|1078.86|1068.06|2
1645111520000|2022-02-17 15:25:20|1078.81|1068.01|1078.2|1067.4|1078.81|1068.01|1078.2|1067.4|4
1645111530000|2022-02-17 15:25:30|1078.34|1067.54|1078.31|1067.51|1078.53|1067.73|1078.05|1067.25|5
1645111540000|2022-02-17 15:25:40|1078.6|1067.8|1078.34|1067.54|1078.6|1067.8|1078.34|1067.54|5
1645111550000|2022-02-17 15:25:50|1078|1067.2|1077.45|1066.65|1078|1067.2|1077.35|1066.55|5
1645111560000|2022-02-17 15:26:00|1077.35|1066.55|1077.35|1066.55|1077.35|1066.55|1077.35|1066.55|1
1645111570000|2022-02-17 15:26:10|1077.4|1066.6|1077.4|1066.6|1077.4|1066.6|1077.4|1066.6|1
1645111580000|2022-02-17 15:26:20|1077.34|1066.54|1077.93|1067.13|1077.95|1067.15|1077.34|1066.54|4
1645111590000|2022-02-17 15:26:30|1078.2|1067.4|1078.77|1067.97|1078.77|1067.97|1078.18|1067.38|5
1645111600000|2022-02-17 15:26:40|1079.07|1068.27|1078.93|1068.13|1079.07|1068.27|1078.9|1068.1|4
1645111610000|2022-02-17 15:26:50|1078.9|1068.1|1078.9|1068.1|1079|1068.2|1078.9|1068.1|3
1645111620000|2022-02-17 15:27:00|1079.03|1068.23|1078.8|1068|1079.03|1068.23|1078.8|1068|3
1645111630000|2022-02-17 15:27:10|1078.9|1068.1|1078.9|1068.1|1078.9|1068.1|1078.85|1068.05|3
1645111640000|2022-02-17 15:27:20|1079.08|1068.28|1079.9|1069.1|1079.9|1069.1|1078.9|1068.1|4
1645111650000|2022-02-17 15:27:30|1080.09|1069.29|1080.9|1070.1|1080.9|1070.1|1080.09|1069.29|5
1645111660000|2022-02-17 15:27:40|1081.09|1070.29|1081.4|1070.6|1081.5|1070.7|1081.09|1070.29|4
1645111680000|2022-02-17 15:28:00|1081.9|1071.1|1082.03|1071.23|1082.03|1071.23|1081.9|1071.1|2
1645111690000|2022-02-17 15:28:10|1082.16|1071.36|1082.75|1071.95|1082.95|1072.15|1082.16|1071.36|8
1645111700000|2022-02-17 15:28:20|1082.9|1072.1|1082.87|1072.07|1082.9|1072.1|1082.87|1072.07|2
1645111710000|2022-02-17 15:28:30|1083.17|1072.37|1082.57|1071.77|1083.17|1072.37|1082.57|1071.77|4
1645111720000|2022-02-17 15:28:40|1082.55|1071.75|1082.39|1071.59|1082.55|1071.75|1082.39|1071.59|2
1645111730000|2022-02-17 15:28:50|1082.48|1071.68|1082.9|1072.1|1083.07|1072.27|1082.48|1071.68|4
1645111740000|2022-02-17 15:29:00|1082.75|1071.95|1082.35|1071.55|1082.75|1071.95|1082.35|1071.55|4
1645111760000|2022-02-17 15:29:20|1082|1071.2|1082|1071.2|1082|1071.2|1082|1071.2|1
1645111770000|2022-02-17 15:29:30|1081.9|1071.1|1081.9|1071.1|1081.9|1071.1|1081.9|1071.1|1
1645111790000|2022-02-17 15:29:50|1081.53|1070.73|1081.9|1071.1|1081.9|1071.1|1081.5|1070.7|6
1645111800000|2022-02-17 15:30:00|1081.64|1070.84|1081.65|1070.85|1081.65|1070.85|1081.64|1070.84|2
1645111810000|2022-02-17 15:30:10|1081.75|1070.95|1080.9|1070.1|1081.75|1070.95|1080.9|1070.1|4
1645111820000|2022-02-17 15:30:20|1081.3|1070.5|1081.3|1070.5|1081.3|1070.5|1081.3|1070.5|1
1645111830000|2022-02-17 15:30:30|1081.4|1070.6|1082.32|1071.52|1082.32|1071.52|1081.4|1070.6|4
1645111840000|2022-02-17 15:30:40|1082.82|1072.02|1083.9|1073.1|1083.9|1073.1|1082.82|1072.02|6
1645111850000|2022-02-17 15:30:50|1083.77|1072.97|1083.53|1072.73|1083.9|1073.1|1083.53|1072.73|4
1645111860000|2022-02-17 15:31:00|1083.85|1073.05|1083.85|1073.05|1083.85|1073.05|1083.85|1073.05|1
1645111870000|2022-02-17 15:31:10|1083.9|1073.1|1083.9|1073.1|1083.9|1073.1|1083.9|1073.1|1
1645111880000|2022-02-17 15:31:20|1083.85|1073.05|1083.68|1072.88|1083.85|1073.05|1083.29|1072.49|6
1645111900000|2022-02-17 15:31:40|1083.9|1073.1|1083.9|1073.1|1083.9|1073.1|1083.9|1073.1|1
1645111910000|2022-02-17 15:31:50|1083.59|1072.79|1083.63|1072.83|1083.75|1072.95|1083.59|1072.79|4
1645111920000|2022-02-17 15:32:00|1083.25|1072.45|1083.63|1072.83|1083.63|1072.83|1083.25|1072.45|2
1645111940000|2022-02-17 15:32:20|1083.65|1072.85|1083.75|1072.95|1083.75|1072.95|1083.35|1072.55|3
1645111950000|2022-02-17 15:32:30|1083.63|1072.83|1083.63|1072.83|1083.63|1072.83|1083.63|1072.83|1
1645111980000|2022-02-17 15:33:00|1082.9|1072.1|1082.9|1072.1|1082.9|1072.1|1082.9|1072.1|1
1645112000000|2022-02-17 15:33:20|1083.48|1072.68|1083.38|1072.58|1083.48|1072.68|1083.1|1072.3|3
1645112010000|2022-02-17 15:33:30|1083.43|1072.63|1083.43|1072.63|1083.43|1072.63|1083.43|1072.63|1
1645112020000|2022-02-17 15:33:40|1083.18|1072.38|1083.28|1072.48|1083.43|1072.63|1083.18|1072.38|4
1645112030000|2022-02-17 15:33:50|1083.04|1072.24|1082.9|1072.1|1083.04|1072.24|1082.9|1072.1|2
1645112070000|2022-02-17 15:34:30|1083|1072.2|1083.09|1072.29|1083.14|1072.34|1083|1072.2|3
1645112080000|2022-02-17 15:34:40|1083.19|1072.39|1083.24|1072.44|1083.24|1072.44|1083.19|1072.39|2
1645112090000|2022-02-17 15:34:50|1083.04|1072.24|1083.54|1072.74|1083.84|1073.04|1083.04|1072.24|4
1645112100000|2022-02-17 15:35:00|1083.65|1072.85|1083.04|1072.24|1083.65|1072.85|1083.04|1072.24|3
1645112110000|2022-02-17 15:35:10|1082.9|1072.1|1082.9|1072.1|1082.9|1072.1|1082.9|1072.1|1
1645112120000|2022-02-17 15:35:20|1082.82|1072.02|1082.82|1072.02|1082.87|1072.07|1082.82|1072.02|3
1645112130000|2022-02-17 15:35:30|1082.45|1071.65|1082.32|1071.52|1082.82|1072.02|1082.32|1071.52|3
1645112140000|2022-02-17 15:35:40|1081.9|1071.1|1081.9|1071.1|1081.9|1071.1|1081.9|1071.1|1
1645112150000|2022-02-17 15:35:50|1081.79|1070.99|1081.79|1070.99|1081.79|1070.99|1081.79|1070.99|1
1645112160000|2022-02-17 15:36:00|1081.45|1070.65|1081.68|1070.88|1081.68|1070.88|1081.45|1070.65|2
1645112170000|2022-02-17 15:36:10|1081.6|1070.8|1081.18|1070.38|1081.68|1070.88|1081.18|1070.38|4
1645112180000|2022-02-17 15:36:20|1080.9|1070.1|1080.9|1070.1|1080.9|1070.1|1080.9|1070.1|1
1645112190000|2022-02-17 15:36:30|1080.61|1069.81|1080.61|1069.81|1080.65|1069.85|1080.61|1069.81|3
1645112200000|2022-02-17 15:36:40|1079.9|1069.1|1079.9|1069.1|1079.9|1069.1|1079.9|1069.1|1
1645112220000|2022-02-17 15:37:00|1078.9|1068.1|1078.84|1068.04|1078.9|1068.1|1078.84|1068.04|3
1645112230000|2022-02-17 15:37:10|1078.1|1067.3|1078.49|1067.69|1078.49|1067.69|1077.9|1067.1|4
1645112240000|2022-02-17 15:37:20|1078.45|1067.65|1076.9|1066.1|1078.56|1067.76|1076.9|1066.1|5
1645112250000|2022-02-17 15:37:30|1077.12|1066.32|1078.2|1067.4|1078.2|1067.4|1077.12|1066.32|9
1645112260000|2022-02-17 15:37:40|1078.46|1067.66|1079.9|1069.1|1080|1069.2|1078.46|1067.66|14
1645112270000|2022-02-17 15:37:50|1079.32|1068.52|1079.9|1069.1|1079.9|1069.1|1079.32|1068.52|7
1645112280000|2022-02-17 15:38:00|1080.01|1069.21|1080.55|1069.75|1081.12|1070.32|1079.9|1069.1|15
1645112290000|2022-02-17 15:38:10|1080.43|1069.63|1080.9|1070.1|1081.4|1070.6|1080.43|1069.63|6
1645112300000|2022-02-17 15:38:20|1081.12|1070.32|1081.4|1070.6|1081.48|1070.68|1081.12|1070.32|6
1645112310000|2022-02-17 15:38:30|1080.9|1070.1|1080.9|1070.1|1081.55|1070.75|1080.73|1069.93|6
1645112320000|2022-02-17 15:38:40|1080.73|1069.93|1080.9|1070.1|1081.4|1070.6|1080.31|1069.51|11
1645112330000|2022-02-17 15:38:50|1081.4|1070.6|1080.57|1069.77|1081.55|1070.75|1080.4|1069.6|8
1645112340000|2022-02-17 15:39:00|1080.4|1069.6|1081.28|1070.48|1081.28|1070.48|1080.4|1069.6|5
1645112350000|2022-02-17 15:39:10|1081.43|1070.63|1081.85|1071.05|1081.85|1071.05|1081.08|1070.28|6
1645112360000|2022-02-17 15:39:20|1081.78|1070.98|1082.78|1071.98|1082.78|1071.98|1081.78|1070.98|11
1645112370000|2022-02-17 15:39:30|1082.57|1071.77|1082.65|1071.85|1082.87|1072.07|1082.57|1071.77|5
1645112380000|2022-02-17 15:39:40|1082.55|1071.75|1082.29|1071.49|1082.55|1071.75|1081.95|1071.15|10
1645112390000|2022-02-17 15:39:50|1082.19|1071.39|1082.15|1071.35|1082.2|1071.4|1082.15|1071.35|3
1645112400000|2022-02-17 15:40:00|1081.9|1071.1|1082.28|1071.48|1082.4|1071.6|1081.9|1071.1|5
1645112410000|2022-02-17 15:40:10|1082.3|1071.5|1081.88|1071.08|1082.3|1071.5|1081.88|1071.08|5
1645112420000|2022-02-17 15:40:20|1081.93|1071.13|1082.53|1071.73|1082.65|1071.85|1081.93|1071.13|4
1645112430000|2022-02-17 15:40:30|1082.32|1071.52|1082.07|1071.27|1082.6|1071.8|1082.07|1071.27|7
1645112440000|2022-02-17 15:40:40|1081.9|1071.1|1081.86|1071.06|1081.9|1071.1|1081.86|1071.06|2
1645112460000|2022-02-17 15:41:00|1081.69|1070.89|1081.86|1071.06|1081.86|1071.06|1081.57|1070.77|3
1645112470000|2022-02-17 15:41:10|1081.2|1070.4|1081.4|1070.6|1081.4|1070.6|1081|1070.2|3
1645112490000|2022-02-17 15:41:30|1081.55|1070.75|1081.57|1070.77|1081.57|1070.77|1081.55|1070.75|2
1645112500000|2022-02-17 15:41:40|1081.45|1070.65|1081.35|1070.55|1081.57|1070.77|1081.35|1070.55|7
1645112520000|2022-02-17 15:42:00|1081.01|1070.21|1081.9|1071.1|1081.9|1071.1|1081.01|1070.21|3
1645112530000|2022-02-17 15:42:10|1081.8|1071|1081.9|1071.1|1082.2|1071.4|1081.8|1071|3
1645112560000|2022-02-17 15:42:40|1082.25|1071.45|1082.84|1072.04|1082.9|1072.1|1081.97|1071.17|5
1645112570000|2022-02-17 15:42:50|1082.85|1072.05|1082.9|1072.1|1083.06|1072.26|1082.85|1072.05|5
1645112580000|2022-02-17 15:43:00|1083.01|1072.21|1082.9|1072.1|1083.06|1072.26|1082.9|1072.1|3
1645112590000|2022-02-17 15:43:10|1083|1072.2|1082.9|1072.1|1083.45|1072.65|1082.9|1072.1|4
1645112610000|2022-02-17 15:43:30|1083|1072.2|1083.46|1072.66|1083.46|1072.66|1083|1072.2|2
1645112620000|2022-02-17 15:43:40|1083.4|1072.6|1083.4|1072.6|1083.55|1072.75|1083.4|1072.6|3
1645112630000|2022-02-17 15:43:50|1083.3|1072.5|1083.3|1072.5|1083.3|1072.5|1083.3|1072.5|1
1645112640000|2022-02-17 15:44:00|1082.9|1072.1|1082.9|1072.1|1083.4|1072.6|1082.9|1072.1|3
1645112650000|2022-02-17 15:44:10|1083.4|1072.6|1083.4|1072.6|1083.4|1072.6|1083.4|1072.6|1
1645112670000|2022-02-17 15:44:30|1083.5|1072.7|1083.3|1072.5|1083.5|1072.7|1083.3|1072.5|2
1645112680000|2022-02-17 15:44:40|1082.9|1072.1|1082.4|1071.6|1082.9|1072.1|1082.4|1071.6|2
1645112700000|2022-02-17 15:45:00|1081.9|1071.1|1081.4|1070.6|1081.9|1071.1|1081.1|1070.3|6
1645112710000|2022-02-17 15:45:10|1081.56|1070.76|1081.15|1070.35|1081.65|1070.85|1080.5|1069.7|12
1645112730000|2022-02-17 15:45:30|1080.9|1070.1|1080.9|1070.1|1080.9|1070.1|1080.79|1069.99|3
1645112740000|2022-02-17 15:45:40|1081.4|1070.6|1080.65|1069.85|1081.4|1070.6|1080.59|1069.79|6
1645112750000|2022-02-17 15:45:50|1080.64|1069.84|1080.53|1069.73|1080.64|1069.84|1080.53|1069.73|2
1645112760000|2022-02-17 15:46:00|1080.58|1069.78|1079.9|1069.1|1080.58|1069.78|1079.9|1069.1|3
1645112770000|2022-02-17 15:46:10|1079.4|1068.6|1079.61|1068.81|1079.79|1068.99|1079.4|1068.6|8
1645112780000|2022-02-17 15:46:20|1079.79|1068.99|1080.45|1069.65|1080.45|1069.65|1079.79|1068.99|3
1645112790000|2022-02-17 15:46:30|1081.45|1070.65|1081.82|1071.02|1081.82|1071.02|1081.45|1070.65|6
1645112800000|2022-02-17 15:46:40|1081.75|1070.95|1080.87|1070.07|1081.75|1070.95|1080.81|1070.01|5
1645112810000|2022-02-17 15:46:50|1081.05|1070.25|1081.1|1070.3|1081.1|1070.3|1081.05|1070.25|2
1645112820000|2022-02-17 15:47:00|1080.92|1070.12|1080.64|1069.84|1080.92|1070.12|1080.64|1069.84|3
1645112840000|2022-02-17 15:47:20|1080.83|1070.03|1080.87|1070.07|1080.87|1070.07|1080.83|1070.03|4
1645112850000|2022-02-17 15:47:30|1081.37|1070.57|1081.37|1070.57|1081.37|1070.57|1081.37|1070.57|1
1645112860000|2022-02-17 15:47:40|1081.43|1070.63|1081.28|1070.48|1081.43|1070.63|1080.9|1070.1|4
1645112870000|2022-02-17 15:47:50|1080.9|1070.1|1080.9|1070.1|1080.9|1070.1|1080.9|1070.1|1
1645112880000|2022-02-17 15:48:00|1080.93|1070.13|1080.9|1070.1|1080.93|1070.13|1080.9|1070.1|3
1645112890000|2022-02-17 15:48:10|1080.75|1069.95|1080.9|1070.1|1080.9|1070.1|1080.75|1069.95|4
1645112910000|2022-02-17 15:48:30|1080.63|1069.83|1080.63|1069.83|1080.63|1069.83|1080.63|1069.83|1
1645112920000|2022-02-17 15:48:40|1080.45|1069.65|1080.8|1070|1080.8|1070|1080.4|1069.6|3
1645112930000|2022-02-17 15:48:50|1080.63|1069.83|1080.92|1070.12|1080.99|1070.19|1080.63|1069.83|4
1645112940000|2022-02-17 15:49:00|1080.99|1070.19|1080.99|1070.19|1080.99|1070.19|1080.9|1070.1|5
1645112950000|2022-02-17 15:49:10|1080.9|1070.1|1080.9|1070.1|1080.99|1070.19|1080.9|1070.1|3
1645112960000|2022-02-17 15:49:20|1080.83|1070.03|1081.11|1070.31|1081.11|1070.31|1080.83|1070.03|4
1645112970000|2022-02-17 15:49:30|1081.08|1070.28|1081.08|1070.28|1081.08|1070.28|1081.08|1070.28|1
1645112980000|2022-02-17 15:49:40|1081.05|1070.25|1081.11|1070.31|1081.15|1070.35|1081.05|1070.25|4
1645113000000|2022-02-17 15:50:00|1081.2|1070.4|1081.2|1070.4|1081.2|1070.4|1081.2|1070.4|1
1645113010000|2022-02-17 15:50:10|1080.9|1070.1|1080.83|1070.03|1080.9|1070.1|1080.83|1070.03|2
1645113020000|2022-02-17 15:50:20|1080.78|1069.98|1080.73|1069.93|1080.78|1069.98|1080.73|1069.93|4
1645113030000|2022-02-17 15:50:30|1080.05|1069.25|1080.05|1069.25|1080.05|1069.25|1080.05|1069.25|1
1645113040000|2022-02-17 15:50:40|1079.9|1069.1|1079.9|1069.1|1079.9|1069.1|1079.73|1068.93|3
1645113050000|2022-02-17 15:50:50|1079.48|1068.68|1079.15|1068.35|1079.48|1068.68|1079.15|1068.35|2
1645113060000|2022-02-17 15:51:00|1079.1|1068.3|1079.1|1068.3|1079.1|1068.3|1079.1|1068.3|1
1645113070000|2022-02-17 15:51:10|1079.15|1068.35|1079.22|1068.42|1079.45|1068.65|1079.15|1068.35|3
1645113090000|2022-02-17 15:51:30|1079.21|1068.41|1079.15|1068.35|1079.21|1068.41|1079.1|1068.3|8
1645113100000|2022-02-17 15:51:40|1079.1|1068.3|1078.9|1068.1|1079.1|1068.3|1078.85|1068.05|4
1645113110000|2022-02-17 15:51:50|1078.87|1068.07|1078.34|1067.54|1078.87|1068.07|1078.34|1067.54|3
1645113120000|2022-02-17 15:52:00|1078.84|1068.04|1079.25|1068.45|1079.25|1068.45|1078.84|1068.04|2
1645113130000|2022-02-17 15:52:10|1079.35|1068.55|1079.6|1068.8|1079.75|1068.95|1079.25|1068.45|5
1645113150000|2022-02-17 15:52:30|1079.85|1069.05|1079.5|1068.7|1079.85|1069.05|1079.5|1068.7|4
1645113160000|2022-02-17 15:52:40|1079.59|1068.79|1079.9|1069.1|1079.99|1069.19|1079.59|1068.79|3
1645113170000|2022-02-17 15:52:50|1080.03|1069.23|1080.03|1069.23|1080.03|1069.23|1080.03|1069.23|1
1645113180000|2022-02-17 15:53:00|1079.97|1069.17|1080.01|1069.21|1080.01|1069.21|1079.9|1069.1|3
1645113190000|2022-02-17 15:53:10|1079.9|1069.1|1079.9|1069.1|1080.01|1069.21|1079.9|1069.1|3
1645113200000|2022-02-17 15:53:20|1080.01|1069.21|1080.56|1069.76|1080.56|1069.76|1080.01|1069.21|10
1645113210000|2022-02-17 15:53:30|1080.35|1069.55|1080.35|1069.55|1080.35|1069.55|1080.35|1069.55|1
1645113230000|2022-02-17 15:53:50|1080.75|1069.95|1080.75|1069.95|1080.75|1069.95|1080.75|1069.95|1
1645113240000|2022-02-17 15:54:00|1080.62|1069.82|1081.18|1070.38|1081.25|1070.45|1080.62|1069.82|7
1645113250000|2022-02-17 15:54:10|1081.12|1070.32|1080.9|1070.1|1081.12|1070.32|1080.9|1070.1|4
1645113280000|2022-02-17 15:54:40|1080.65|1069.85|1080.65|1069.85|1080.65|1069.85|1080.65|1069.85|1
1645113290000|2022-02-17 15:54:50|1080.49|1069.69|1080.4|1069.6|1080.49|1069.69|1080.32|1069.52|3
1645113300000|2022-02-17 15:55:00|1080.8|1070|1081.4|1070.6|1081.85|1071.05|1080.49|1069.69|11
1645113310000|2022-02-17 15:55:10|1081.55|1070.75|1081.55|1070.75|1081.55|1070.75|1081.55|1070.75|1
1645113320000|2022-02-17 15:55:20|1081.9|1071.1|1081.9|1071.1|1081.9|1071.1|1081.9|1071.1|1
1645113340000|2022-02-17 15:55:40|1081.79|1070.99|1081.73|1070.93|1081.79|1070.99|1081.73|1070.93|2
1645113350000|2022-02-17 15:55:50|1081.9|1071.1|1081.9|1071.1|1081.9|1071.1|1081.67|1070.87|4
1645113360000|2022-02-17 15:56:00|1081.74|1070.94|1081.8|1071|1081.9|1071.1|1081.74|1070.94|4
1645113370000|2022-02-17 15:56:10|1081.69|1070.89|1081.8|1071|1081.8|1071|1081.69|1070.89|2
1645113380000|2022-02-17 15:56:20|1081.79|1070.99|1081.79|1070.99|1081.79|1070.99|1081.79|1070.99|1
1645113390000|2022-02-17 15:56:30|1081.85|1071.05|1081.72|1070.92|1081.9|1071.1|1081.72|1070.92|4
1645113400000|2022-02-17 15:56:40|1082.22|1071.42|1082.12|1071.32|1082.22|1071.42|1082.12|1071.32|2
1645113410000|2022-02-17 15:56:50|1081.9|1071.1|1082.49|1071.69|1082.8|1072|1081.9|1071.1|6
1645113420000|2022-02-17 15:57:00|1082.44|1071.64|1082.9|1072.1|1083.4|1072.6|1082.37|1071.57|7
1645113430000|2022-02-17 15:57:10|1082.65|1071.85|1082.9|1072.1|1082.9|1072.1|1082.65|1071.85|6
1645113460000|2022-02-17 15:57:40|1082.7|1071.9|1082.3|1071.5|1082.8|1072|1082.3|1071.5|3
1645113470000|2022-02-17 15:57:50|1082.8|1072|1082.63|1071.83|1082.8|1072|1082.28|1071.48|6
1645113480000|2022-02-17 15:58:00|1082.66|1071.86|1083.12|1072.32|1083.12|1072.32|1082.66|1071.86|4
1645113490000|2022-02-17 15:58:10|1083.3|1072.5|1083.15|1072.35|1083.4|1072.6|1082.9|1072.1|6
1645113500000|2022-02-17 15:58:20|1083.4|1072.6|1083.28|1072.48|1083.4|1072.6|1083.28|1072.48|2
1645113510000|2022-02-17 15:58:30|1082.9|1072.1|1083.28|1072.48|1083.28|1072.48|1082.9|1072.1|2
1645113520000|2022-02-17 15:58:40|1082.9|1072.1|1082.9|1072.1|1082.9|1072.1|1082.74|1071.94|3
1645113530000|2022-02-17 15:58:50|1082.81|1072.01|1083.15|1072.35|1083.15|1072.35|1082.74|1071.94|3
1645113540000|2022-02-17 15:59:00|1083.19|1072.39|1083.4|1072.6|1083.8|1073|1083.19|1072.39|3
1645113570000|2022-02-17 15:59:30|1083.7|1072.9|1082.9|1072.1|1083.7|1072.9|1082.9|1072.1|4
1645113580000|2022-02-17 15:59:40|1082.78|1071.98|1083.21|1072.41|1083.24|1072.44|1082.7|1071.9|12
1645113590000|2022-02-17 15:59:50|1083.35|1072.55|1083.35|1072.55|1083.35|1072.55|1083.35|1072.55|1
1645113600000|2022-02-17 16:00:00|1083.4|1072.6|1082.9|1072.1|1083.4|1072.6|1082.9|1072.1|3
1645113610000|2022-02-17 16:00:10|1082.79|1071.99|1082.64|1071.84|1082.9|1072.1|1082.64|1071.84|5
1645113620000|2022-02-17 16:00:20|1082.72|1071.92|1082.72|1071.92|1082.72|1071.92|1082.72|1071.92|1
1645113630000|2022-02-17 16:00:30|1082.71|1071.91|1082.4|1071.6|1082.85|1072.05|1082.4|1071.6|4
1645113640000|2022-02-17 16:00:40|1081.9|1071.1|1081.65|1070.85|1082.65|1071.85|1081.65|1070.85|7
1645113650000|2022-02-17 16:00:50|1081.31|1070.51|1081.32|1070.52|1081.32|1070.52|1081.19|1070.39|3
1645113660000|2022-02-17 16:01:00|1081.85|1071.05|1082.43|1071.63|1082.8|1072|1081.85|1071.05|10
1645113670000|2022-02-17 16:01:10|1082.18|1071.38|1083.58|1072.78|1083.77|1072.97|1082.18|1071.38|10
1645113680000|2022-02-17 16:01:20|1083.77|1072.97|1083.92|1073.12|1083.92|1073.12|1083.77|1072.97|2
1645113690000|2022-02-17 16:01:30|1084.1|1073.3|1084.99|1074.19|1084.99|1074.19|1084.1|1073.3|6
1645113700000|2022-02-17 16:01:40|1084.98|1074.18|1085.06|1074.26|1085.06|1074.26|1084.98|1074.18|2
1645113710000|2022-02-17 16:01:50|1085.17|1074.37|1085.09|1074.29|1085.29|1074.49|1085.09|1074.29|3
1645113720000|2022-02-17 16:02:00|1085.08|1074.28|1084.15|1073.35|1085.44|1074.64|1083.3|1072.5|16
1645113730000|2022-02-17 16:02:10|1084.42|1073.62|1084.99|1074.19|1084.99|1074.19|1084.42|1073.62|6
1645113740000|2022-02-17 16:02:20|1085.03|1074.23|1084.9|1074.1|1085.03|1074.23|1084.9|1074.1|2
1645113750000|2022-02-17 16:02:30|1084.4|1073.6|1084.9|1074.1|1084.99|1074.19|1084.1|1073.3|5
1645113760000|2022-02-17 16:02:40|1084.49|1073.69|1084.9|1074.1|1085.19|1074.39|1084.49|1073.69|8
1645113770000|2022-02-17 16:02:50|1084.62|1073.82|1084.4|1073.6|1084.62|1073.82|1084.4|1073.6|2
1645113780000|2022-02-17 16:03:00|1083.9|1073.1|1081.4|1070.6|1083.9|1073.1|1081.4|1070.6|8
1645113790000|2022-02-17 16:03:10|1081.5|1070.7|1080.9|1070.1|1081.6|1070.8|1079.9|1069.1|18
1645113800000|2022-02-17 16:03:20|1080.3|1069.5|1079.45|1068.65|1080.62|1069.82|1079.45|1068.65|6
1645113810000|2022-02-17 16:03:30|1078.97|1068.17|1079.28|1068.48|1079.32|1068.52|1078.81|1068.01|11
1645113820000|2022-02-17 16:03:40|1079.7|1068.9|1079.15|1068.35|1079.7|1068.9|1079.12|1068.32|5
1645113830000|2022-02-17 16:03:50|1079.09|1068.29|1079.06|1068.26|1079.09|1068.29|1079.06|1068.26|4
1645113840000|2022-02-17 16:04:00|1079.15|1068.35|1080.15|1069.35|1080.55|1069.75|1079.15|1068.35|14
1645113850000|2022-02-17 16:04:10|1080.27|1069.47|1081.45|1070.65|1081.54|1070.74|1080.27|1069.47|5
1645113860000|2022-02-17 16:04:20|1081.59|1070.79|1080.65|1069.85|1081.59|1070.79|1080.65|1069.85|5
1645113870000|2022-02-17 16:04:30|1080.25|1069.45|1079.9|1069.1|1080.65|1069.85|1079.9|1069.1|6
1645113880000|2022-02-17 16:04:40|1079.75|1068.95|1079.75|1068.95|1079.75|1068.95|1079.75|1068.95|1
1645113890000|2022-02-17 16:04:50|1079.6|1068.8|1079.6|1068.8|1079.6|1068.8|1079.6|1068.8|1
1645113900000|2022-02-17 16:05:00|1079.75|1068.95|1079.6|1068.8|1079.8|1069|1079.6|1068.8|5
1645113910000|2022-02-17 16:05:10|1079.54|1068.74|1079.1|1068.3|1079.6|1068.8|1079.1|1068.3|4
1645113920000|2022-02-17 16:05:20|1079|1068.2|1078.82|1068.02|1079|1068.2|1077.9|1067.1|11
1645113930000|2022-02-17 16:05:30|1078.9|1068.1|1079.1|1068.3|1079.1|1068.3|1078.9|1068.1|4
1645113940000|2022-02-17 16:05:40|1079.2|1068.4|1080.92|1070.12|1080.92|1070.12|1079.2|1068.4|9
1645113950000|2022-02-17 16:05:50|1081.47|1070.67|1082.9|1072.1|1083.2|1072.4|1081.47|1070.67|11
1645113960000|2022-02-17 16:06:00|1083.09|1072.29|1082.85|1072.05|1083.15|1072.35|1082.5|1071.7|8
1645113970000|2022-02-17 16:06:10|1082.4|1071.6|1082.4|1071.6|1082.4|1071.6|1082.4|1071.6|1
1645113980000|2022-02-17 16:06:20|1082.53|1071.73|1082.4|1071.6|1082.53|1071.73|1082.4|1071.6|2
1645113990000|2022-02-17 16:06:30|1082.3|1071.5|1083.12|1072.32|1083.12|1072.32|1082.3|1071.5|7
1645114000000|2022-02-17 16:06:40|1083.28|1072.48|1082.9|1072.1|1083.32|1072.52|1082.72|1071.92|8
1645114020000|2022-02-17 16:07:00|1083.1|1072.3|1083.46|1072.66|1083.54|1072.74|1082.9|1072.1|9
1645114030000|2022-02-17 16:07:10|1083.55|1072.75|1083.9|1073.1|1083.95|1073.15|1082.9|1072.1|10
1645114080000|2022-02-17 16:08:00|1083.8|1073|1083.8|1073|1083.8|1073|1083.8|1073|1
1645114090000|2022-02-17 16:08:10|1083.55|1072.75|1082.45|1071.65|1083.55|1072.75|1082.45|1071.65|4
1645114100000|2022-02-17 16:08:20|1082.9|1072.1|1082.1|1071.3|1082.9|1072.1|1082.1|1071.3|2
1645114110000|2022-02-17 16:08:30|1081.9|1071.1|1081.9|1071.1|1081.9|1071.1|1081.9|1071.1|1
1645114120000|2022-02-17 16:08:40|1081.81|1071.01|1080.9|1070.1|1081.81|1071.01|1080.9|1070.1|3
1645114130000|2022-02-17 16:08:50|1080.85|1070.05|1081.19|1070.39|1081.19|1070.39|1080.85|1070.05|5
1645114140000|2022-02-17 16:09:00|1081.09|1070.29|1082.36|1071.56|1082.36|1071.56|1081.09|1070.29|8
1645114150000|2022-02-17 16:09:10|1082.15|1071.35|1082.9|1072.1|1082.9|1072.1|1082.15|1071.35|5
1645114170000|2022-02-17 16:09:30|1082.85|1072.05|1083.09|1072.29|1083.09|1072.29|1082.85|1072.05|3
1645114180000|2022-02-17 16:09:40|1083.85|1073.05|1083.85|1073.05|1083.85|1073.05|1083.85|1073.05|1
1645114190000|2022-02-17 16:09:50|1083.4|1072.6|1083.4|1072.6|1083.4|1072.6|1083.4|1072.6|1
1645114200000|2022-02-17 16:10:00|1083.61|1072.81|1083.9|1073.1|1083.9|1073.1|1083.6|1072.8|5
1645114210000|2022-02-17 16:10:10|1084.35|1073.55|1084.45|1073.65|1084.45|1073.65|1083.9|1073.1|6
1645114220000|2022-02-17 16:10:20|1084.53|1073.73|1084.79|1073.99|1084.94|1074.14|1084.53|1073.73|9
1645114230000|2022-02-17 16:10:30|1084.92|1074.12|1086.09|1075.29|1086.09|1075.29|1084.85|1074.05|12
1645114240000|2022-02-17 16:10:40|1086.4|1075.6|1087.26|1076.46|1087.38|1076.58|1086.4|1075.6|9
1645114250000|2022-02-17 16:10:50|1087.08|1076.28|1086.9|1076.1|1087.08|1076.28|1086.9|1076.1|4
1645114260000|2022-02-17 16:11:00|1086.67|1075.87|1086.57|1075.77|1086.73|1075.93|1086.57|1075.77|3
1645114270000|2022-02-17 16:11:10|1086.63|1075.83|1086.85|1076.05|1086.9|1076.1|1086.63|1075.83|4
1645114280000|2022-02-17 16:11:20|1087.2|1076.4|1087.56|1076.76|1087.56|1076.76|1087.2|1076.4|7
1645114290000|2022-02-17 16:11:30|1087.76|1076.96|1088.15|1077.35|1088.15|1077.35|1087.76|1076.96|5
1645114300000|2022-02-17 16:11:40|1088.4|1077.6|1088.07|1077.27|1088.4|1077.6|1088.07|1077.27|2
1645114310000|2022-02-17 16:11:50|1088.21|1077.41|1089|1078.2|1089|1078.2|1088.21|1077.41|8
1645114320000|2022-02-17 16:12:00|1088.9|1078.1|1089.35|1078.55|1089.45|1078.65|1088.9|1078.1|5
1645114330000|2022-02-17 16:12:10|1089.18|1078.38|1089.42|1078.62|1089.42|1078.62|1089|1078.2|5
1645114340000|2022-02-17 16:12:20|1089.77|1078.97|1089.36|1078.56|1089.87|1079.07|1089.36|1078.56|4
1645114350000|2022-02-17 16:12:30|1089.52|1078.72|1089.72|1078.92|1089.72|1078.92|1089.5|1078.7|3
1645114360000|2022-02-17 16:12:40|1089.77|1078.97|1089.02|1078.22|1089.77|1078.97|1088.48|1077.68|9
1645114370000|2022-02-17 16:12:50|1089.45|1078.65|1089.9|1079.1|1089.9|1079.1|1089.45|1078.65|4
1645114380000|2022-02-17 16:13:00|1089.77|1078.97|1090.88|1080.08|1090.9|1080.1|1089.77|1078.97|11
1645114390000|2022-02-17 16:13:10|1090.45|1079.65|1090.09|1079.29|1090.59|1079.79|1090.09|1079.29|8
1645114400000|2022-02-17 16:13:20|1090.1|1079.3|1089.9|1079.1|1090.1|1079.3|1089.9|1079.1|2
1645114420000|2022-02-17 16:13:40|1090|1079.2|1090.34|1079.54|1090.54|1079.74|1090|1079.2|6
1645114430000|2022-02-17 16:13:50|1090.45|1079.65|1090.39|1079.59|1090.69|1079.89|1090.38|1079.58|5
1645114440000|2022-02-17 16:14:00|1090.5|1079.7|1090.86|1080.06|1090.86|1080.06|1090.34|1079.54|7
1645114450000|2022-02-17 16:14:10|1090.79|1079.99|1090.39|1079.59|1090.79|1079.99|1090.39|1079.59|5
1645114460000|2022-02-17 16:14:20|1090|1079.2|1090|1079.2|1090.29|1079.49|1090|1079.2|3
1645114470000|2022-02-17 16:14:30|1090.19|1079.39|1090|1079.2|1090.19|1079.39|1090|1079.2|2
1645114480000|2022-02-17 16:14:40|1090.15|1079.35|1090.15|1079.35|1090.15|1079.35|1090.15|1079.35|1
1645114490000|2022-02-17 16:14:50|1090.54|1079.74|1089.9|1079.1|1090.54|1079.74|1089.9|1079.1|3
1645114500000|2022-02-17 16:15:00|1089.74|1078.94|1089.9|1079.1|1089.9|1079.1|1089.74|1078.94|2
1645114510000|2022-02-17 16:15:10|1089.4|1078.6|1089.28|1078.48|1089.9|1079.1|1089.28|1078.48|5
1645114520000|2022-02-17 16:15:20|1089.19|1078.39|1089.34|1078.54|1089.56|1078.76|1089.19|1078.39|4
1645114530000|2022-02-17 16:15:30|1089.06|1078.26|1088.55|1077.75|1089.06|1078.26|1088.55|1077.75|3
1645114540000|2022-02-17 16:15:40|1088.85|1078.05|1088.85|1078.05|1088.85|1078.05|1088.85|1078.05|1
1645114550000|2022-02-17 16:15:50|1088.5|1077.7|1087.9|1077.1|1088.5|1077.7|1087.9|1077.1|5
1645114560000|2022-02-17 16:16:00|1087.5|1076.7|1087.65|1076.85|1087.65|1076.85|1087.5|1076.7|2
1645114570000|2022-02-17 16:16:10|1087.4|1076.6|1086.9|1076.1|1087.65|1076.85|1086.9|1076.1|4
1645114580000|2022-02-17 16:16:20|1086.75|1075.95|1086.54|1075.74|1086.9|1076.1|1086.54|1075.74|8
1645114590000|2022-02-17 16:16:30|1086.4|1075.6|1085.9|1075.1|1086.4|1075.6|1085.9|1075.1|2
1645114600000|2022-02-17 16:16:40|1085.58|1074.78|1086.19|1075.39|1086.19|1075.39|1085.58|1074.78|4
1645114610000|2022-02-17 16:16:50|1085.9|1075.1|1086.19|1075.39|1086.19|1075.39|1085.9|1075.1|2
1645114620000|2022-02-17 16:17:00|1085.9|1075.1|1086.12|1075.32|1086.12|1075.32|1085.72|1074.92|4
1645114640000|2022-02-17 16:17:20|1086.6|1075.8|1086.4|1075.6|1086.6|1075.8|1086.4|1075.6|3
1645114650000|2022-02-17 16:17:30|1086.48|1075.68|1087.12|1076.32|1087.35|1076.55|1086.48|1075.68|7
1645114660000|2022-02-17 16:17:40|1087.22|1076.42|1087.3|1076.5|1087.3|1076.5|1087.22|1076.42|2
1645114670000|2022-02-17 16:17:50|1087.27|1076.47|1086.9|1076.1|1087.27|1076.47|1086.9|1076.1|3
1645114680000|2022-02-17 16:18:00|1086.58|1075.78|1086.58|1075.78|1086.58|1075.78|1086.58|1075.78|1
1645114690000|2022-02-17 16:18:10|1086.7|1075.9|1087.2|1076.4|1087.2|1076.4|1086.7|1075.9|3
1645114700000|2022-02-17 16:18:20|1087.6|1076.8|1087.6|1076.8|1087.6|1076.8|1087.6|1076.8|1
1645114710000|2022-02-17 16:18:30|1087.75|1076.95|1087.75|1076.95|1087.75|1076.95|1087.75|1076.95|1
1645114740000|2022-02-17 16:19:00|1087.25|1076.45|1086.8|1076|1087.25|1076.45|1086.66|1075.86|5
1645114750000|2022-02-17 16:19:10|1086.6|1075.8|1086.6|1075.8|1086.6|1075.8|1086.6|1075.8|1
1645114760000|2022-02-17 16:19:20|1086.52|1075.72|1086.61|1075.81|1086.61|1075.81|1086.52|1075.72|2
1645114770000|2022-02-17 16:19:30|1086.52|1075.72|1087.24|1076.44|1087.55|1076.75|1086.52|1075.72|7
1645114780000|2022-02-17 16:19:40|1087.52|1076.72|1087.54|1076.74|1087.61|1076.81|1087.52|1076.72|3
1645114790000|2022-02-17 16:19:50|1087.9|1077.1|1087.9|1077.1|1087.9|1077.1|1087.9|1077.1|1
1645114800000|2022-02-17 16:20:00|1086.9|1076.1|1086.9|1076.1|1086.9|1076.1|1086.9|1076.1|1
1645114820000|2022-02-17 16:20:20|1086.79|1075.99|1086.79|1075.99|1087.29|1076.49|1086.79|1075.99|3
1645114840000|2022-02-17 16:20:40|1086.29|1075.49|1085.9|1075.1|1086.29|1075.49|1085.9|1075.1|2
1645114860000|2022-02-17 16:21:00|1085.1|1074.3|1085.7|1074.9|1085.7|1074.9|1085.1|1074.3|3
1645114870000|2022-02-17 16:21:10|1085.82|1075.02|1085.9|1075.1|1085.9|1075.1|1085.82|1075.02|2
1645114880000|2022-02-17 16:21:20|1085.82|1075.02|1085.9|1075.1|1085.9|1075.1|1085.82|1075.02|2
1645114890000|2022-02-17 16:21:30|1085.75|1074.95|1085.75|1074.95|1085.75|1074.95|1085.75|1074.95|1
1645114900000|2022-02-17 16:21:40|1085.25|1074.45|1085.15|1074.35|1085.25|1074.45|1085.15|1074.35|2
1645114910000|2022-02-17 16:21:50|1084.9|1074.1|1084.81|1074.01|1084.9|1074.1|1084.81|1074.01|2
1645114920000|2022-02-17 16:22:00|1084.9|1074.1|1084.9|1074.1|1084.9|1074.1|1084.73|1073.93|6
1645114930000|2022-02-17 16:22:10|1084.55|1073.75|1084.58|1073.78|1084.58|1073.78|1084.55|1073.75|3
1645114940000|2022-02-17 16:22:20|1084.9|1074.1|1084.9|1074.1|1084.9|1074.1|1084.9|1074.1|1
1645114960000|2022-02-17 16:22:40|1084.87|1074.07|1084.9|1074.1|1084.9|1074.1|1084.77|1073.97|3
1645114970000|2022-02-17 16:22:50|1084.61|1073.81|1084.9|1074.1|1084.9|1074.1|1084.52|1073.72|4
1645114980000|2022-02-17 16:23:00|1084.61|1073.81|1084.61|1073.81|1084.61|1073.81|1084.52|1073.72|3
1645114990000|2022-02-17 16:23:10|1084.52|1073.72|1083.9|1073.1|1084.52|1073.72|1083.81|1073.01|9
1645115000000|2022-02-17 16:23:20|1083.25|1072.45|1083.25|1072.45|1083.25|1072.45|1083.25|1072.45|1
1645115010000|2022-02-17 16:23:30|1082.9|1072.1|1082.9|1072.1|1082.9|1072.1|1082.79|1071.99|3
1645115020000|2022-02-17 16:23:40|1082.4|1071.6|1082.4|1071.6|1082.4|1071.6|1082.4|1071.6|1
1645115030000|2022-02-17 16:23:50|1081.95|1071.15|1081.9|1071.1|1081.95|1071.15|1081.9|1071.1|2
1645115040000|2022-02-17 16:24:00|1081.68|1070.88|1081.8|1071|1081.8|1071|1081.4|1070.6|4
1645115050000|2022-02-17 16:24:10|1081.78|1070.98|1081.9|1071.1|1081.9|1071.1|1081.44|1070.64|7
1645115060000|2022-02-17 16:24:20|1081.65|1070.85|1080.9|1070.1|1081.8|1071|1080.89|1070.09|9
1645115070000|2022-02-17 16:24:30|1080.86|1070.06|1080.9|1070.1|1080.9|1070.1|1080.86|1070.06|2
1645115080000|2022-02-17 16:24:40|1080.79|1069.99|1080.62|1069.82|1080.9|1070.1|1079.9|1069.1|7
1645115090000|2022-02-17 16:24:50|1080.78|1069.98|1081.18|1070.38|1081.25|1070.45|1080.62|1069.82|6
1645115100000|2022-02-17 16:25:00|1081.62|1070.82|1082.9|1072.1|1082.9|1072.1|1081.62|1070.82|7
1645115120000|2022-02-17 16:25:20|1083.4|1072.6|1083.15|1072.35|1083.4|1072.6|1083.12|1072.32|3
1645115130000|2022-02-17 16:25:30|1083.49|1072.69|1082.9|1072.1|1083.49|1072.69|1082.9|1072.1|3
1645115150000|2022-02-17 16:25:50|1081.9|1071.1|1081.9|1071.1|1081.9|1071.1|1081.9|1071.1|1
1645115160000|2022-02-17 16:26:00|1081.83|1071.03|1081.9|1071.1|1081.9|1071.1|1081.83|1071.03|2
1645115170000|2022-02-17 16:26:10|1081.86|1071.06|1081.9|1071.1|1082.14|1071.34|1081.86|1071.06|5
1645115180000|2022-02-17 16:26:20|1081.54|1070.74|1081.8|1071|1081.8|1071|1081.54|1070.74|2
1645115190000|2022-02-17 16:26:30|1081.68|1070.88|1081.8|1071|1081.8|1071|1081.68|1070.88|2
1645115200000|2022-02-17 16:26:40|1082.19|1071.39|1081.92|1071.12|1082.24|1071.44|1081.92|1071.12|7
1645115210000|2022-02-17 16:26:50|1081.9|1071.1|1081.74|1070.94|1081.92|1071.12|1081.74|1070.94|3
1645115220000|2022-02-17 16:27:00|1081.9|1071.1|1081.68|1070.88|1081.95|1071.15|1081.68|1070.88|5
1645115230000|2022-02-17 16:27:10|1081.9|1071.1|1082.17|1071.37|1082.23|1071.43|1081.55|1070.75|5
1645115240000|2022-02-17 16:27:20|1082.23|1071.43|1082.9|1072.1|1082.9|1072.1|1082.23|1071.43|4
1645115280000|2022-02-17 16:28:00|1082.7|1071.9|1082.52|1071.72|1082.7|1071.9|1082.52|1071.72|2
1645115290000|2022-02-17 16:28:10|1082.53|1071.73|1082.56|1071.76|1082.56|1071.76|1082.53|1071.73|2
1645115300000|2022-02-17 16:28:20|1082.8|1072|1082.02|1071.22|1082.8|1072|1082.02|1071.22|3
1645115310000|2022-02-17 16:28:30|1081.9|1071.1|1081.9|1071.1|1081.9|1071.1|1081.9|1071.1|1
1645115320000|2022-02-17 16:28:40|1082|1071.2|1081.9|1071.1|1082|1071.2|1081.9|1071.1|2
1645115340000|2022-02-17 16:29:00|1082|1071.2|1082.7|1071.9|1082.7|1071.9|1082|1071.2|5
1645115350000|2022-02-17 16:29:10|1082.9|1072.1|1082.9|1072.1|1082.9|1072.1|1082.9|1072.1|1
1645115360000|2022-02-17 16:29:20|1083.03|1072.23|1082.77|1071.97|1083.03|1072.23|1082.77|1071.97|3
1645115370000|2022-02-17 16:29:30|1082.59|1071.79|1082.59|1071.79|1082.77|1071.97|1082.59|1071.79|3
1645115380000|2022-02-17 16:29:40|1082.09|1071.29|1082.09|1071.29|1082.09|1071.29|1082.09|1071.29|1
1645115390000|2022-02-17 16:29:50|1082.1|1071.3|1082.1|1071.3|1082.1|1071.3|1082.1|1071.3|1
1645115400000|2022-02-17 16:30:00|1081.9|1071.1|1081.9|1071.1|1081.9|1071.1|1081.9|1071.1|1
1645115430000|2022-02-17 16:30:30|1081.68|1070.88|1080.2|1069.4|1081.68|1070.88|1080.2|1069.4|4
1645115440000|2022-02-17 16:30:40|1079.9|1069.1|1079.5|1068.7|1079.9|1069.1|1079.5|1068.7|6
1645115460000|2022-02-17 16:31:00|1079.85|1069.05|1080.07|1069.27|1080.07|1069.27|1079.85|1069.05|2
1645115470000|2022-02-17 16:31:10|1080.12|1069.32|1080.12|1069.32|1080.5|1069.7|1080.12|1069.32|5
1645115480000|2022-02-17 16:31:20|1080.21|1069.41|1080.21|1069.41|1080.21|1069.41|1080.21|1069.41|1
1645115490000|2022-02-17 16:31:30|1079.93|1069.13|1079.93|1069.13|1079.93|1069.13|1079.93|1069.13|1
1645115500000|2022-02-17 16:31:40|1079.9|1069.1|1079.9|1069.1|1079.9|1069.1|1079.9|1069.1|1
1645115510000|2022-02-17 16:31:50|1080.03|1069.23|1080.79|1069.99|1080.91|1070.11|1080.03|1069.23|8
1645115520000|2022-02-17 16:32:00|1081.04|1070.24|1080.79|1069.99|1081.04|1070.24|1080.79|1069.99|2
1645115550000|2022-02-17 16:32:30|1080|1069.2|1080|1069.2|1080|1069.2|1080|1069.2|1
1645115560000|2022-02-17 16:32:40|1079.9|1069.1|1079.9|1069.1|1079.9|1069.1|1079.9|1069.1|1
1645115580000|2022-02-17 16:33:00|1079.71|1068.91|1078.9|1068.1|1079.8|1069|1078.9|1068.1|4
1645115590000|2022-02-17 16:33:10|1078.86|1068.06|1078.86|1068.06|1078.86|1068.06|1078.86|1068.06|1
1645115600000|2022-02-17 16:33:20|1078.77|1067.97|1078.84|1068.04|1078.9|1068.1|1078.77|1067.97|4
1645115610000|2022-02-17 16:33:30|1078.9|1068.1|1078.9|1068.1|1078.9|1068.1|1078.9|1068.1|1
1645115620000|2022-02-17 16:33:40|1079.12|1068.32|1079.19|1068.39|1079.19|1068.39|1079.12|1068.32|2
1645115640000|2022-02-17 16:34:00|1079.27|1068.47|1080.16|1069.36|1080.16|1069.36|1079.27|1068.47|10
1645115650000|2022-02-17 16:34:10|1080.85|1070.05|1080.85|1070.05|1080.85|1070.05|1080.85|1070.05|1
1645115660000|2022-02-17 16:34:20|1080.6|1069.8|1083.04|1072.24|1083.08|1072.28|1080.6|1069.8|9
1645115670000|2022-02-17 16:34:30|1083.07|1072.27|1085.7|1074.9|1085.7|1074.9|1082.59|1071.79|18
1645115680000|2022-02-17 16:34:40|1085.9|1075.1|1085.9|1075.1|1085.9|1075.1|1085.65|1074.85|6
1645115690000|2022-02-17 16:34:50|1085.7|1074.9|1085.07|1074.27|1085.7|1074.9|1085.07|1074.27|4
1645115700000|2022-02-17 16:35:00|1085.18|1074.38|1085.07|1074.27|1085.18|1074.38|1085.07|1074.27|4
1645115710000|2022-02-17 16:35:10|1085.18|1074.38|1085.23|1074.43|1085.23|1074.43|1085.1|1074.3|3
1645115720000|2022-02-17 16:35:20|1085.1|1074.3|1085.76|1074.96|1085.76|1074.96|1085.1|1074.3|4
1645115730000|2022-02-17 16:35:30|1085.7|1074.9|1085.9|1075.1|1086.19|1075.39|1085.7|1074.9|5
1645115740000|2022-02-17 16:35:40|1086.3|1075.5|1086.19|1075.39|1086.4|1075.6|1085.9|1075.1|5
1645115760000|2022-02-17 16:36:00|1086.67|1075.87|1086.9|1076.1|1086.9|1076.1|1086.1|1075.3|5
1645115770000|2022-02-17 16:36:10|1087.05|1076.25|1086.9|1076.1|1087.05|1076.25|1086.9|1076.1|2
1645115780000|2022-02-17 16:36:20|1087.1|1076.3|1087.07|1076.27|1087.64|1076.84|1087.07|1076.27|3
1645115790000|2022-02-17 16:36:30|1087.38|1076.58|1087.92|1077.12|1087.92|1077.12|1087.38|1076.58|4
1645115800000|2022-02-17 16:36:40|1087.51|1076.71|1086.8|1076|1087.51|1076.71|1086.8|1076|4
1645115810000|2022-02-17 16:36:50|1086.63|1075.83|1086.63|1075.83|1086.63|1075.83|1086.35|1075.55|3
1645115820000|2022-02-17 16:37:00|1086.35|1075.55|1086.5|1075.7|1086.5|1075.7|1086.22|1075.42|4
1645115830000|2022-02-17 16:37:10|1086.9|1076.1|1086.9|1076.1|1086.9|1076.1|1086.9|1076.1|1
1645115840000|2022-02-17 16:37:20|1086.8|1076|1086.8|1076|1086.8|1076|1086.8|1076|1
1645115850000|2022-02-17 16:37:30|1086.4|1075.6|1086.4|1075.6|1086.62|1075.82|1086.4|1075.6|3
1645115860000|2022-02-17 16:37:40|1085.9|1075.1|1085.9|1075.1|1085.9|1075.1|1085.9|1075.1|1
1645115870000|2022-02-17 16:37:50|1085.69|1074.89|1084.9|1074.1|1085.69|1074.89|1084.9|1074.1|3
1645115880000|2022-02-17 16:38:00|1085.19|1074.39|1085.83|1075.03|1085.9|1075.1|1084.9|1074.1|8
1645115890000|2022-02-17 16:38:10|1085.93|1075.13|1085.9|1075.1|1085.93|1075.13|1085.9|1075.1|2
1645115900000|2022-02-17 16:38:20|1085.99|1075.19|1085.9|1075.1|1086.05|1075.25|1085.9|1075.1|3
1645115930000|2022-02-17 16:38:50|1085.85|1075.05|1085.85|1075.05|1085.85|1075.05|1085.85|1075.05|1
1645115940000|2022-02-17 16:39:00|1085.7|1074.9|1085.7|1074.9|1085.8|1075|1085.7|1074.9|4
1645115950000|2022-02-17 16:39:10|1085.2|1074.4|1085.41|1074.61|1085.41|1074.61|1085.2|1074.4|2
1645115960000|2022-02-17 16:39:20|1085.48|1074.68|1085.41|1074.61|1085.48|1074.68|1085.41|1074.61|2
1645115970000|2022-02-17 16:39:30|1085.2|1074.4|1085.2|1074.4|1085.41|1074.61|1085.2|1074.4|3
1645115980000|2022-02-17 16:39:40|1085.41|1074.61|1085.2|1074.4|1085.41|1074.61|1085.2|1074.4|2
1645115990000|2022-02-17 16:39:50|1085.41|1074.61|1085.41|1074.61|1085.41|1074.61|1085.2|1074.4|5
1645116000000|2022-02-17 16:40:00|1085.48|1074.68|1085.57|1074.77|1085.65|1074.85|1085.48|1074.68|4
1645116010000|2022-02-17 16:40:10|1085.25|1074.45|1085.2|1074.4|1085.62|1074.82|1085.2|1074.4|10
1645116020000|2022-02-17 16:40:20|1084.95|1074.15|1084.95|1074.15|1084.95|1074.15|1084.95|1074.15|1
1645116030000|2022-02-17 16:40:30|1085.2|1074.4|1084.9|1074.1|1085.45|1074.65|1084.9|1074.1|6
1645116060000|2022-02-17 16:41:00|1085.12|1074.32|1084.87|1074.07|1085.12|1074.32|1084.87|1074.07|3
1645116070000|2022-02-17 16:41:10|1084.86|1074.06|1084.86|1074.06|1084.87|1074.07|1084.86|1074.06|3
1645116080000|2022-02-17 16:41:20|1084.87|1074.07|1084.36|1073.56|1084.87|1074.07|1084.36|1073.56|3
1645116090000|2022-02-17 16:41:30|1084.59|1073.79|1085.04|1074.24|1085.05|1074.25|1084.59|1073.79|10
1645116100000|2022-02-17 16:41:40|1085.68|1074.88|1085.02|1074.22|1085.68|1074.88|1085.01|1074.21|8
1645116110000|2022-02-17 16:41:50|1085.13|1074.33|1085.13|1074.33|1085.15|1074.35|1085.13|1074.33|3
1645116120000|2022-02-17 16:42:00|1085.65|1074.85|1085.65|1074.85|1085.65|1074.85|1085.65|1074.85|1
1645116140000|2022-02-17 16:42:20|1085.75|1074.95|1085.7|1074.9|1085.75|1074.95|1085.7|1074.9|2
1645116150000|2022-02-17 16:42:30|1085.9|1075.1|1086|1075.2|1086|1075.2|1085.9|1075.1|2
1645116170000|2022-02-17 16:42:50|1085.9|1075.1|1086|1075.2|1086|1075.2|1085.9|1075.1|2
1645116180000|2022-02-17 16:43:00|1086.11|1075.31|1086.51|1075.71|1086.51|1075.71|1086.11|1075.31|3
1645116190000|2022-02-17 16:43:10|1086.8|1076|1086.9|1076.1|1086.9|1076.1|1086.8|1076|2
1645116220000|2022-02-17 16:43:40|1086.7|1075.9|1086.8|1076|1086.9|1076.1|1086.7|1075.9|3
1645116240000|2022-02-17 16:44:00|1086.79|1075.99|1087|1076.2|1087.17|1076.37|1086.65|1075.85|7
1645116250000|2022-02-17 16:44:10|1086.99|1076.19|1086.9|1076.1|1087.15|1076.35|1086.9|1076.1|5
1645116270000|2022-02-17 16:44:30|1086.65|1075.85|1086.15|1075.35|1086.65|1075.85|1086.15|1075.35|2
1645116280000|2022-02-17 16:44:40|1086.4|1075.6|1086.65|1075.85|1086.79|1075.99|1086.4|1075.6|4
1645116290000|2022-02-17 16:44:50|1086.62|1075.82|1086.62|1075.82|1086.62|1075.82|1086.62|1075.82|1
1645116300000|2022-02-17 16:45:00|1086.4|1075.6|1086.4|1075.6|1086.4|1075.6|1086.4|1075.6|1
1645116360000|2022-02-17 16:46:00|1085.85|1075.05|1085.9|1075.1|1085.9|1075.1|1085.85|1075.05|2
1645116370000|2022-02-17 16:46:10|1086|1075.2|1086.23|1075.43|1086.34|1075.54|1086|1075.2|3
1645116380000|2022-02-17 16:46:20|1086.29|1075.49|1086.34|1075.54|1086.34|1075.54|1086.29|1075.49|2
1645116390000|2022-02-17 16:46:30|1086.38|1075.58|1086.41|1075.61|1086.41|1075.61|1086.38|1075.58|2
1645116400000|2022-02-17 16:46:40|1086.7|1075.9|1087.75|1076.95|1087.75|1076.95|1086.44|1075.64|8
1645116410000|2022-02-17 16:46:50|1087.92|1077.12|1087.92|1077.12|1087.92|1077.12|1087.87|1077.07|3
1645116420000|2022-02-17 16:47:00|1087.9|1077.1|1088.02|1077.22|1088.04|1077.24|1087.9|1077.1|5
1645116430000|2022-02-17 16:47:10|1087.92|1077.12|1088.31|1077.51|1088.31|1077.51|1087.92|1077.12|2
1645116440000|2022-02-17 16:47:20|1088.29|1077.49|1088.31|1077.51|1088.33|1077.53|1088.29|1077.49|3
1645116470000|2022-02-17 16:47:50|1087.92|1077.12|1087.35|1076.55|1087.92|1077.12|1087.2|1076.4|5
1645116480000|2022-02-17 16:48:00|1087.88|1077.08|1087.86|1077.06|1087.89|1077.09|1087.86|1077.06|3
1645116490000|2022-02-17 16:48:10|1087.89|1077.09|1087.92|1077.12|1087.92|1077.12|1087.86|1077.06|3
1645116500000|2022-02-17 16:48:20|1087.84|1077.04|1087.92|1077.12|1087.92|1077.12|1087.84|1077.04|2
1645116510000|2022-02-17 16:48:30|1087.4|1076.6|1087.4|1076.6|1087.4|1076.6|1087.4|1076.6|1
1645116520000|2022-02-17 16:48:40|1086.9|1076.1|1087.03|1076.23|1087.4|1076.6|1086.9|1076.1|3
1645116530000|2022-02-17 16:48:50|1087.4|1076.6|1087.4|1076.6|1087.4|1076.6|1087.4|1076.6|1
1645116540000|2022-02-17 16:49:00|1087.92|1077.12|1087.98|1077.18|1087.98|1077.18|1087.92|1077.12|2
1645116550000|2022-02-17 16:49:10|1088.04|1077.24|1087.9|1077.1|1088.04|1077.24|1087.9|1077.1|2
1645116560000|2022-02-17 16:49:20|1087.95|1077.15|1087.4|1076.6|1087.95|1077.15|1087.16|1076.36|4
1645116570000|2022-02-17 16:49:30|1087.14|1076.34|1087.14|1076.34|1087.14|1076.34|1087.14|1076.34|1
1645116580000|2022-02-17 16:49:40|1087.19|1076.39|1087.92|1077.12|1088.04|1077.24|1087.19|1076.39|5
1645116590000|2022-02-17 16:49:50|1087.68|1076.88|1087.4|1076.6|1087.68|1076.88|1087.4|1076.6|2
1645116630000|2022-02-17 16:50:30|1086.53|1075.73|1086.53|1075.73|1086.53|1075.73|1086.53|1075.73|1
1645116640000|2022-02-17 16:50:40|1086.5|1075.7|1086.51|1075.71|1086.51|1075.71|1086.5|1075.7|2
1645116650000|2022-02-17 16:50:50|1086.53|1075.73|1086.28|1075.48|1086.53|1075.73|1086.28|1075.48|2
1645116660000|2022-02-17 16:51:00|1086.25|1075.45|1085.9|1075.1|1086.25|1075.45|1085.9|1075.1|3
1645116700000|2022-02-17 16:51:40|1085.7|1074.9|1085.7|1074.9|1085.7|1074.9|1085.7|1074.9|1
1645116720000|2022-02-17 16:52:00|1085.13|1074.33|1085.38|1074.58|1085.38|1074.58|1085|1074.2|4
1645116730000|2022-02-17 16:52:10|1085.13|1074.33|1085.13|1074.33|1085.13|1074.33|1085.13|1074.33|1
1645116740000|2022-02-17 16:52:20|1084.95|1074.15|1085.13|1074.33|1085.13|1074.33|1084.95|1074.15|2
1645116760000|2022-02-17 16:52:40|1084.9|1074.1|1084.9|1074.1|1084.9|1074.1|1084.9|1074.1|1
1645116770000|2022-02-17 16:52:50|1084.4|1073.6|1084.4|1073.6|1084.4|1073.6|1084.4|1073.6|1
1645116780000|2022-02-17 16:53:00|1083.9|1073.1|1083.58|1072.78|1083.9|1073.1|1083.58|1072.78|2
1645116790000|2022-02-17 16:53:10|1083.4|1072.6|1083.9|1073.1|1083.9|1073.1|1083.15|1072.35|6
1645116800000|2022-02-17 16:53:20|1083.6|1072.8|1083.5|1072.7|1083.6|1072.8|1083.5|1072.7|2
1645116810000|2022-02-17 16:53:30|1083.55|1072.75|1083.4|1072.6|1083.55|1072.75|1083.3|1072.5|3
1645116820000|2022-02-17 16:53:40|1082.9|1072.1|1082.9|1072.1|1083.1|1072.3|1082.9|1072.1|3
1645116840000|2022-02-17 16:54:00|1082.75|1071.95|1082.4|1071.6|1082.75|1071.95|1082.4|1071.6|5
1645116850000|2022-02-17 16:54:10|1082.3|1071.5|1082.3|1071.5|1082.3|1071.5|1082.3|1071.5|1
1645116860000|2022-02-17 16:54:20|1082.4|1071.6|1082.9|1072.1|1082.9|1072.1|1082.3|1071.5|6
1645116880000|2022-02-17 16:54:40|1083.05|1072.25|1083.05|1072.25|1083.05|1072.25|1083.05|1072.25|1
1645116890000|2022-02-17 16:54:50|1082.9|1072.1|1082.9|1072.1|1082.9|1072.1|1082.9|1072.1|1
1645116960000|2022-02-17 16:56:00|1083.65|1072.85|1083.9|1073.1|1083.9|1073.1|1083.53|1072.73|5
1645116980000|2022-02-17 16:56:20|1083.78|1072.98|1083.9|1073.1|1083.95|1073.15|1083.78|1072.98|6
1645117000000|2022-02-17 16:56:40|1083.95|1073.15|1083.9|1073.1|1083.95|1073.15|1083.9|1073.1|3
1645117050000|2022-02-17 16:57:30|1084.05|1073.25|1084.05|1073.25|1084.05|1073.25|1084.05|1073.25|1
1645117060000|2022-02-17 16:57:40|1083.9|1073.1|1082.9|1072.1|1083.9|1073.1|1082.9|1072.1|4
1645117070000|2022-02-17 16:57:50|1082.95|1072.15|1079.9|1069.1|1082.95|1072.15|1079.59|1068.79|20
1645117080000|2022-02-17 16:58:00|1079.7|1068.9|1079.9|1069.1|1079.9|1069.1|1079.7|1068.9|3
1645117100000|2022-02-17 16:58:20|1080.21|1069.41|1080.9|1070.1|1081.21|1070.41|1080.19|1069.39|7
1645117110000|2022-02-17 16:58:30|1080.4|1069.6|1080.4|1069.6|1080.74|1069.94|1080.4|1069.6|5
1645117120000|2022-02-17 16:58:40|1080.9|1070.1|1080.9|1070.1|1080.9|1070.1|1080.9|1070.1|1
1645117140000|2022-02-17 16:59:00|1080.75|1069.95|1080.9|1070.1|1080.9|1070.1|1080.4|1069.6|4
1645117160000|2022-02-17 16:59:20|1080.57|1069.77|1080.4|1069.6|1080.57|1069.77|1080.4|1069.6|2
1645117170000|2022-02-17 16:59:30|1080.57|1069.77|1080.57|1069.77|1080.57|1069.77|1080.57|1069.77|1
1645117180000|2022-02-17 16:59:40|1080.4|1069.6|1081.48|1070.68|1081.48|1070.68|1080.4|1069.6|9
1645117190000|2022-02-17 16:59:50|1081.16|1070.36|1081.77|1070.97|1081.77|1070.97|1080.94|1070.14|5
1645117200000|2022-02-17 17:00:00|1082.65|1071.85|1082.4|1071.6|1082.7|1071.9|1082.15|1071.35|8
1645117210000|2022-02-17 17:00:10|1082.8|1072|1082.9|1072.1|1082.9|1072.1|1082.8|1072|2
1645117220000|2022-02-17 17:00:20|1082.5|1071.7|1082.4|1071.6|1082.9|1072.1|1082.4|1071.6|4
1645117230000|2022-02-17 17:00:30|1081.9|1071.1|1081.85|1071.05|1081.9|1071.1|1081.79|1070.99|3
1645117240000|2022-02-17 17:00:40|1081.4|1070.6|1080.56|1069.76|1081.4|1070.6|1080.56|1069.76|4
1645117250000|2022-02-17 17:00:50|1080.4|1069.6|1079.86|1069.06|1080.4|1069.6|1079.81|1069.01|6
1645117260000|2022-02-17 17:01:00|1079.9|1069.1|1079.9|1069.1|1080.6|1069.8|1079.9|1069.1|5
1645117280000|2022-02-17 17:01:20|1079.65|1068.85|1080.21|1069.41|1080.21|1069.41|1079.65|1068.85|5
1645117290000|2022-02-17 17:01:30|1080.15|1069.35|1079.9|1069.1|1080.15|1069.35|1079.9|1069.1|2
1645117300000|2022-02-17 17:01:40|1080.15|1069.35|1080.4|1069.6|1080.4|1069.6|1080.15|1069.35|6
1645117310000|2022-02-17 17:01:50|1080.49|1069.69|1080.9|1070.1|1080.9|1070.1|1080.49|1069.69|4
1645117320000|2022-02-17 17:02:00|1081.12|1070.32|1081.4|1070.6|1081.58|1070.78|1081.12|1070.32|3
1645117330000|2022-02-17 17:02:10|1081.55|1070.75|1081.9|1071.1|1082.2|1071.4|1081.55|1070.75|6
1645117340000|2022-02-17 17:02:20|1082.09|1071.29|1081.62|1070.82|1082.09|1071.29|1081.62|1070.82|5
1645117350000|2022-02-17 17:02:30|1081.7|1070.9|1081.85|1071.05|1081.85|1071.05|1081.62|1070.82|3
1645117360000|2022-02-17 17:02:40|1081.86|1071.06|1082.85|1072.05|1082.85|1072.05|1081.86|1071.06|5
1645117370000|2022-02-17 17:02:50|1082.4|1071.6|1081.55|1070.75|1082.4|1071.6|1081.55|1070.75|2
1645117380000|2022-02-17 17:03:00|1081.61|1070.81|1081.67|1070.87|1081.8|1071|1081.4|1070.6|7
1645117390000|2022-02-17 17:03:10|1081.54|1070.74|1081.7|1070.9|1081.7|1070.9|1081.54|1070.74|2
1645117400000|2022-02-17 17:03:20|1081.54|1070.74|1081.6|1070.8|1081.6|1070.8|1081.54|1070.74|3
1645117420000|2022-02-17 17:03:40|1081.55|1070.75|1080.99|1070.19|1081.55|1070.75|1080.99|1070.19|5
1645117430000|2022-02-17 17:03:50|1080.95|1070.15|1080.95|1070.15|1080.95|1070.15|1080.95|1070.15|1
1645117440000|2022-02-17 17:04:00|1080.75|1069.95|1080.75|1069.95|1080.75|1069.95|1080.75|1069.95|1
1645117450000|2022-02-17 17:04:10|1080.9|1070.1|1080.9|1070.1|1080.9|1070.1|1080.9|1070.1|1
1645117470000|2022-02-17 17:04:30|1081.5|1070.7|1081.38|1070.58|1081.5|1070.7|1081.38|1070.58|4
1645117480000|2022-02-17 17:04:40|1081.44|1070.64|1081.45|1070.65|1081.45|1070.65|1081.44|1070.64|2
1645117490000|2022-02-17 17:04:50|1081.5|1070.7|1081.5|1070.7|1081.5|1070.7|1081.5|1070.7|1
1645117500000|2022-02-17 17:05:00|1081.49|1070.69|1081.6|1070.8|1081.7|1070.9|1081.49|1070.69|4
1645117510000|2022-02-17 17:05:10|1081.48|1070.68|1081.48|1070.68|1081.6|1070.8|1081.48|1070.68|3
1645117520000|2022-02-17 17:05:20|1081.5|1070.7|1081.5|1070.7|1081.5|1070.7|1081.5|1070.7|1
1645117530000|2022-02-17 17:05:30|1081.75|1070.95|1081.75|1070.95|1081.75|1070.95|1081.75|1070.95|1
1645117540000|2022-02-17 17:05:40|1081.38|1070.58|1081.47|1070.67|1081.47|1070.67|1081.38|1070.58|3
1645117550000|2022-02-17 17:05:50|1081.57|1070.77|1081.58|1070.78|1081.58|1070.78|1081.57|1070.77|2
1645117570000|2022-02-17 17:06:10|1081.88|1071.08|1081.88|1071.08|1081.88|1071.08|1081.88|1071.08|1
1645117590000|2022-02-17 17:06:30|1082.38|1071.58|1082.38|1071.58|1082.38|1071.58|1082.38|1071.58|1
1645117600000|2022-02-17 17:06:40|1082.35|1071.55|1082.1|1071.3|1082.35|1071.55|1082.1|1071.3|2
1645117620000|2022-02-17 17:07:00|1081.66|1070.86|1081.16|1070.36|1081.66|1070.86|1081.16|1070.36|2
1645117630000|2022-02-17 17:07:10|1080.66|1069.86|1079.68|1068.88|1080.66|1069.86|1079.68|1068.88|2
1645117650000|2022-02-17 17:07:30|1079.18|1068.38|1077.9|1067.1|1079.18|1068.38|1077.9|1067.1|2
1645117670000|2022-02-17 17:07:50|1077.4|1066.6|1076.79|1065.99|1077.4|1066.6|1076.79|1065.99|3
1645117680000|2022-02-17 17:08:00|1076.9|1066.1|1077.4|1066.6|1077.4|1066.6|1076.9|1066.1|2
1645117690000|2022-02-17 17:08:10|1076.9|1066.1|1076.79|1065.99|1076.9|1066.1|1076.79|1065.99|2
1645117710000|2022-02-17 17:08:30|1075.9|1065.1|1074.4|1063.6|1075.9|1065.1|1073.69|1062.89|6
1645117720000|2022-02-17 17:08:40|1073.9|1063.1|1074.4|1063.6|1074.4|1063.6|1073.69|1062.89|3
1645117730000|2022-02-17 17:08:50|1073.8|1063|1073.8|1063|1073.9|1063.1|1073.8|1063|3
1645117740000|2022-02-17 17:09:00|1073.59|1062.79|1073.59|1062.79|1073.77|1062.97|1073.03|1062.23|10
1645117750000|2022-02-17 17:09:10|1073.19|1062.39|1072.9|1062.1|1073.19|1062.39|1072.4|1061.6|9
1645117760000|2022-02-17 17:09:20|1072.78|1061.98|1073.05|1062.25|1073.09|1062.29|1072.69|1061.89|8
1645117770000|2022-02-17 17:09:30|1072.9|1062.1|1072.9|1062.1|1072.9|1062.1|1072.9|1062.1|1
1645117780000|2022-02-17 17:09:40|1073|1062.2|1073.4|1062.6|1073.4|1062.6|1073|1062.2|7
1645117790000|2022-02-17 17:09:50|1073.5|1062.7|1073.59|1062.79|1073.69|1062.89|1073.5|1062.7|4
1645117800000|2022-02-17 17:10:00|1073.25|1062.45|1073.44|1062.64|1073.44|1062.64|1073.25|1062.45|2
1645117810000|2022-02-17 17:10:10|1073.4|1062.6|1073.59|1062.79|1073.59|1062.79|1073.4|1062.6|2
1645117820000|2022-02-17 17:10:20|1073.19|1062.39|1073.59|1062.79|1073.59|1062.79|1073.19|1062.39|2
1645117830000|2022-02-17 17:10:30|1073.75|1062.95|1073.79|1062.99|1073.85|1063.05|1073.69|1062.89|5
1645117840000|2022-02-17 17:10:40|1073.69|1062.89|1073.69|1062.89|1073.69|1062.89|1073.69|1062.89|1
1645117850000|2022-02-17 17:10:50|1073.6|1062.8|1073.69|1062.89|1073.69|1062.89|1073.6|1062.8|2
1645117860000|2022-02-17 17:11:00|1073.59|1062.79|1073.59|1062.79|1073.59|1062.79|1073.59|1062.79|1
1645117870000|2022-02-17 17:11:10|1073.19|1062.39|1072.9|1062.1|1073.19|1062.39|1072.9|1062.1|2
1645117890000|2022-02-17 17:11:30|1072.75|1061.95|1072.8|1062|1072.8|1062|1072.75|1061.95|2
1645117900000|2022-02-17 17:11:40|1072.9|1062.1|1072.9|1062.1|1073.05|1062.25|1072.9|1062.1|3
1645117910000|2022-02-17 17:11:50|1072.95|1062.15|1072.9|1062.1|1072.95|1062.15|1072.9|1062.1|2
1645117920000|2022-02-17 17:12:00|1073.07|1062.27|1071.82|1061.02|1073.07|1062.27|1071.4|1060.6|12
1645117930000|2022-02-17 17:12:10|1071.4|1060.6|1071.45|1060.65|1071.82|1061.02|1071.2|1060.4|12
1645117940000|2022-02-17 17:12:20|1071.65|1060.85|1071.65|1060.85|1071.65|1060.85|1071.4|1060.6|5
1645117950000|2022-02-17 17:12:30|1071.82|1061.02|1072.03|1061.23|1072.2|1061.4|1071.78|1060.98|5
1645117960000|2022-02-17 17:12:40|1071.9|1061.1|1072.35|1061.55|1072.35|1061.55|1071.9|1061.1|3
1645117970000|2022-02-17 17:12:50|1072.1|1061.3|1072.17|1061.37|1072.35|1061.55|1072.1|1061.3|3
1645117980000|2022-02-17 17:13:00|1072.41|1061.61|1072.75|1061.95|1072.75|1061.95|1072.41|1061.61|2
1645117990000|2022-02-17 17:13:10|1072.7|1061.9|1072.9|1062.1|1072.9|1062.1|1072.61|1061.81|4
1645118000000|2022-02-17 17:13:20|1073.4|1062.6|1073.3|1062.5|1073.65|1062.85|1073.3|1062.5|3
1645118010000|2022-02-17 17:13:30|1073.7|1062.9|1073.7|1062.9|1073.7|1062.9|1073.7|1062.9|1
1645118020000|2022-02-17 17:13:40|1073.71|1062.91|1073.69|1062.89|1073.78|1062.98|1073.69|1062.89|3
1645118030000|2022-02-17 17:13:50|1073.63|1062.83|1073.9|1063.1|1073.9|1063.1|1073.6|1062.8|4
1645118040000|2022-02-17 17:14:00|1073.96|1063.16|1073.9|1063.1|1073.96|1063.16|1073.9|1063.1|2
1645118080000|2022-02-17 17:14:40|1074.07|1063.27|1074.08|1063.28|1074.08|1063.28|1074.07|1063.27|2
1645118120000|2022-02-17 17:15:20|1074.3|1063.5|1074.58|1063.78|1074.68|1063.88|1074.08|1063.28|7
1645118150000|2022-02-17 17:15:50|1074.48|1063.68|1074.85|1064.05|1074.85|1064.05|1074.48|1063.68|3
1645118170000|2022-02-17 17:16:10|1074.5|1063.7|1074.6|1063.8|1074.6|1063.8|1074|1063.2|5
1645118180000|2022-02-17 17:16:20|1074.77|1063.97|1074.77|1063.97|1074.77|1063.97|1074.77|1063.97|1
1645118190000|2022-02-17 17:16:30|1074.85|1064.05|1074.9|1064.1|1074.9|1064.1|1074.85|1064.05|2
1645118210000|2022-02-17 17:16:50|1075.14|1064.34|1075.14|1064.34|1075.14|1064.34|1075.14|1064.34|1
1645118220000|2022-02-17 17:17:00|1075.19|1064.39|1075.64|1064.84|1075.75|1064.95|1075.19|1064.39|3
1645118240000|2022-02-17 17:17:20|1075.86|1065.06|1075.7|1064.9|1075.86|1065.06|1075.7|1064.9|3
1645118250000|2022-02-17 17:17:30|1075.86|1065.06|1075.86|1065.06|1075.86|1065.06|1075.86|1065.06|1
1645118260000|2022-02-17 17:17:40|1076.09|1065.29|1075.86|1065.06|1076.13|1065.33|1075.86|1065.06|3
1645118270000|2022-02-17 17:17:50|1076.14|1065.34|1076.14|1065.34|1076.14|1065.34|1076.14|1065.34|1
1645118290000|2022-02-17 17:18:10|1076.39|1065.59|1076.65|1065.85|1076.7|1065.9|1076.17|1065.37|6
1645118310000|2022-02-17 17:18:30|1076.9|1066.1|1076.9|1066.1|1076.9|1066.1|1076.65|1065.85|3
1645118340000|2022-02-17 17:19:00|1076.4|1065.6|1076.4|1065.6|1076.4|1065.6|1076.4|1065.6|1
1645118360000|2022-02-17 17:19:20|1075.9|1065.1|1074.9|1064.1|1075.9|1065.1|1074.9|1064.1|3
1645118370000|2022-02-17 17:19:30|1074.75|1063.95|1074.75|1063.95|1074.75|1063.95|1074.75|1063.95|1
1645118380000|2022-02-17 17:19:40|1074.9|1064.1|1074.9|1064.1|1074.9|1064.1|1074.9|1064.1|1
1645118390000|2022-02-17 17:19:50|1075.11|1064.31|1075.4|1064.6|1075.7|1064.9|1075.11|1064.31|3
1645118400000|2022-02-17 17:20:00|1075.75|1064.95|1075.65|1064.85|1075.75|1064.95|1075.63|1064.83|3
1645118410000|2022-02-17 17:20:10|1075.63|1064.83|1075.63|1064.83|1075.63|1064.83|1075.63|1064.83|1
1645118420000|2022-02-17 17:20:20|1075.28|1064.48|1075.28|1064.48|1075.28|1064.48|1075.28|1064.48|1
1645118430000|2022-02-17 17:20:30|1075.48|1064.68|1075.48|1064.68|1075.48|1064.68|1075.48|1064.68|1
1645118440000|2022-02-17 17:20:40|1075.53|1064.73|1075.53|1064.73|1075.53|1064.73|1075.53|1064.73|1
1645118460000|2022-02-17 17:21:00|1075.7|1064.9|1075.28|1064.48|1075.7|1064.9|1075.28|1064.48|3
1645118520000|2022-02-17 17:22:00|1075.32|1064.52|1075.15|1064.35|1075.57|1064.77|1075.07|1064.27|4
1645118530000|2022-02-17 17:22:10|1075.3|1064.5|1075.45|1064.65|1075.45|1064.65|1075.3|1064.5|2
1645118540000|2022-02-17 17:22:20|1075.66|1064.86|1075.75|1064.95|1075.75|1064.95|1075.66|1064.86|2
1645118560000|2022-02-17 17:22:40|1075.55|1064.75|1075.9|1065.1|1075.9|1065.1|1075.55|1064.75|3
1645118580000|2022-02-17 17:23:00|1076.53|1065.73|1076.53|1065.73|1076.53|1065.73|1076.53|1065.73|1
1645118600000|2022-02-17 17:23:20|1076.15|1065.35|1076.15|1065.35|1076.15|1065.35|1076.15|1065.35|1
1645118630000|2022-02-17 17:23:50|1075.35|1064.55|1075.75|1064.95|1075.75|1064.95|1075.35|1064.55|3
1645118640000|2022-02-17 17:24:00|1075.74|1064.94|1075.74|1064.94|1075.74|1064.94|1075.74|1064.94|1
1645118650000|2022-02-17 17:24:10|1075.8|1065|1075.8|1065|1075.8|1065|1075.8|1065|1
1645118660000|2022-02-17 17:24:20|1075.45|1064.65|1075.45|1064.65|1075.45|1064.65|1075.45|1064.65|1
1645118670000|2022-02-17 17:24:30|1075.55|1064.75|1075.6|1064.8|1075.7|1064.9|1075.55|1064.75|4
1645118680000|2022-02-17 17:24:40|1075.65|1064.85|1075.65|1064.85|1075.65|1064.85|1075.65|1064.85|1
1645118690000|2022-02-17 17:24:50|1075.5|1064.7|1075.55|1064.75|1075.8|1065|1075.5|1064.7|3
1645118700000|2022-02-17 17:25:00|1075.3|1064.5|1074.9|1064.1|1075.3|1064.5|1074.81|1064.01|4
1645118730000|2022-02-17 17:25:30|1074.65|1063.85|1074.65|1063.85|1074.65|1063.85|1074.65|1063.85|1
1645118740000|2022-02-17 17:25:40|1074.4|1063.6|1074.4|1063.6|1074.62|1063.82|1074.4|1063.6|3
1645118760000|2022-02-17 17:26:00|1074.62|1063.82|1074.65|1063.85|1074.65|1063.85|1074.62|1063.82|2
1645118770000|2022-02-17 17:26:10|1074.35|1063.55|1074.96|1064.16|1074.96|1064.16|1074.35|1063.55|7
1645118780000|2022-02-17 17:26:20|1074.9|1064.1|1074.9|1064.1|1074.9|1064.1|1074.9|1064.1|1
1645118790000|2022-02-17 17:26:30|1074.6|1063.8|1074.65|1063.85|1074.65|1063.85|1074|1063.2|3
1645118800000|2022-02-17 17:26:40|1074.15|1063.35|1073.9|1063.1|1074.15|1063.35|1073.9|1063.1|2
1645118810000|2022-02-17 17:26:50|1073.4|1062.6|1073.15|1062.35|1073.4|1062.6|1072.9|1062.1|3
1645118820000|2022-02-17 17:27:00|1073.5|1062.7|1073.35|1062.55|1073.5|1062.7|1073.19|1062.39|4
1645118830000|2022-02-17 17:27:10|1073.65|1062.85|1073.9|1063.1|1073.9|1063.1|1073.4|1062.6|5
1645118840000|2022-02-17 17:27:20|1074.15|1063.35|1074.15|1063.35|1074.15|1063.35|1074.15|1063.35|1
1645118850000|2022-02-17 17:27:30|1074.24|1063.44|1074.9|1064.1|1074.9|1064.1|1074.24|1063.44|6
1645118860000|2022-02-17 17:27:40|1075.09|1064.29|1075.09|1064.29|1075.09|1064.29|1074.9|1064.1|5
1645118870000|2022-02-17 17:27:50|1074.9|1064.1|1075.15|1064.35|1075.18|1064.38|1074.9|1064.1|5
1645118880000|2022-02-17 17:28:00|1075.4|1064.6|1075.3|1064.5|1075.55|1064.75|1075.3|1064.5|3
1645118890000|2022-02-17 17:28:10|1075.4|1064.6|1075.41|1064.61|1075.41|1064.61|1075.4|1064.6|2
1645118900000|2022-02-17 17:28:20|1075.42|1064.62|1075.9|1065.1|1075.9|1065.1|1075.42|1064.62|3
1645118940000|2022-02-17 17:29:00|1075.4|1064.6|1075.69|1064.89|1075.69|1064.89|1075.4|1064.6|2
1645118950000|2022-02-17 17:29:10|1075.66|1064.86|1075.66|1064.86|1075.66|1064.86|1075.66|1064.86|1
1645118960000|2022-02-17 17:29:20|1075.68|1064.88|1075.9|1065.1|1075.9|1065.1|1075.68|1064.88|3
1645118970000|2022-02-17 17:29:30|1075.4|1064.6|1075.4|1064.6|1075.4|1064.6|1075.4|1064.6|1
1645118980000|2022-02-17 17:29:40|1074.9|1064.1|1074.4|1063.6|1074.9|1064.1|1074.4|1063.6|2
1645118990000|2022-02-17 17:29:50|1073.9|1063.1|1073.9|1063.1|1073.9|1063.1|1073.9|1063.1|1
1645119000000|2022-02-17 17:30:00|1073.65|1062.85|1072.73|1061.93|1073.65|1062.85|1072.73|1061.93|6
1645119010000|2022-02-17 17:30:10|1072.71|1061.91|1072.85|1062.05|1072.85|1062.05|1072.71|1061.91|2
1645119020000|2022-02-17 17:30:20|1072.73|1061.93|1072.73|1061.93|1072.73|1061.93|1072.73|1061.93|1
1645119030000|2022-02-17 17:30:30|1072.9|1062.1|1072.73|1061.93|1072.9|1062.1|1072.66|1061.86|4
1645119040000|2022-02-17 17:30:40|1072.65|1061.85|1072.73|1061.93|1072.73|1061.93|1072.65|1061.85|2
1645119060000|2022-02-17 17:31:00|1072.5|1061.7|1072.5|1061.7|1072.5|1061.7|1072.5|1061.7|1
1645119080000|2022-02-17 17:31:20|1072.97|1062.17|1072.87|1062.07|1072.97|1062.17|1072.87|1062.07|5
1645119090000|2022-02-17 17:31:30|1073.65|1062.85|1073.93|1063.13|1073.93|1063.13|1073.53|1062.73|5
1645119100000|2022-02-17 17:31:40|1073.9|1063.1|1074.19|1063.39|1074.19|1063.39|1073.9|1063.1|3
1645119110000|2022-02-17 17:31:50|1073.9|1063.1|1074.9|1064.1|1074.9|1064.1|1073.9|1063.1|4
1645119120000|2022-02-17 17:32:00|1074.97|1064.17|1075.33|1064.53|1075.33|1064.53|1074.97|1064.17|3
1645119140000|2022-02-17 17:32:20|1075.3|1064.5|1075.3|1064.5|1075.3|1064.5|1075.3|1064.5|1
1645119150000|2022-02-17 17:32:30|1075.33|1064.53|1075.33|1064.53|1075.33|1064.53|1075.33|1064.53|1
1645119160000|2022-02-17 17:32:40|1075.45|1064.65|1075.48|1064.68|1075.57|1064.77|1075.45|1064.65|3
1645119170000|2022-02-17 17:32:50|1075.8|1065|1075.8|1065|1075.8|1065|1075.8|1065|1
1645119180000|2022-02-17 17:33:00|1075.5|1064.7|1075.48|1064.68|1075.5|1064.7|1075.48|1064.68|2
1645119190000|2022-02-17 17:33:10|1075.3|1064.5|1075.3|1064.5|1075.3|1064.5|1075.3|1064.5|1
1645119200000|2022-02-17 17:33:20|1075.5|1064.7|1075.35|1064.55|1075.5|1064.7|1075.35|1064.55|2
1645119210000|2022-02-17 17:33:30|1075.65|1064.85|1075.65|1064.85|1075.65|1064.85|1075.4|1064.6|3
1645119220000|2022-02-17 17:33:40|1075.73|1064.93|1075.65|1064.85|1075.8|1065|1075.65|1064.85|3
1645119240000|2022-02-17 17:34:00|1075.62|1064.82|1075.4|1064.6|1075.9|1065.1|1075.4|1064.6|4
1645119280000|2022-02-17 17:34:40|1074.8|1064|1074.4|1063.6|1074.8|1064|1074.4|1063.6|2
1645119300000|2022-02-17 17:35:00|1074.5|1063.7|1074.5|1063.7|1074.5|1063.7|1074.5|1063.7|1
1645119310000|2022-02-17 17:35:10|1074.4|1063.6|1074.4|1063.6|1074.4|1063.6|1074.4|1063.6|1
1645119320000|2022-02-17 17:35:20|1074.57|1063.77|1074.8|1064|1074.8|1064|1074.57|1063.77|3
1645119350000|2022-02-17 17:35:50|1074.75|1063.95|1074.75|1063.95|1074.75|1063.95|1074.75|1063.95|1
1645119360000|2022-02-17 17:36:00|1074.4|1063.6|1074.4|1063.6|1074.4|1063.6|1074.4|1063.6|1
1645119370000|2022-02-17 17:36:10|1074.21|1063.41|1074.74|1063.94|1074.74|1063.94|1074.21|1063.41|4
1645119380000|2022-02-17 17:36:20|1074.68|1063.88|1074.9|1064.1|1074.9|1064.1|1074.68|1063.88|3
1645119390000|2022-02-17 17:36:30|1074.85|1064.05|1074.85|1064.05|1074.85|1064.05|1074.85|1064.05|1
1645119410000|2022-02-17 17:36:50|1074.68|1063.88|1074.68|1063.88|1074.68|1063.88|1074.68|1063.88|1
1645119420000|2022-02-17 17:37:00|1074.7|1063.9|1074.68|1063.88|1074.7|1063.9|1074.68|1063.88|2
1645119430000|2022-02-17 17:37:10|1073.95|1063.15|1073.95|1063.15|1073.95|1063.15|1073.95|1063.15|1
1645119440000|2022-02-17 17:37:20|1073.9|1063.1|1073.9|1063.1|1073.9|1063.1|1073.65|1062.85|4
1645119450000|2022-02-17 17:37:30|1073.95|1063.15|1073.95|1063.15|1073.95|1063.15|1073.95|1063.15|1
1645119460000|2022-02-17 17:37:40|1073.9|1063.1|1073.9|1063.1|1073.9|1063.1|1073.9|1063.1|1
1645119480000|2022-02-17 17:38:00|1073.4|1062.6|1073.4|1062.6|1073.4|1062.6|1073.4|1062.6|1
1645119490000|2022-02-17 17:38:10|1072.9|1062.1|1072.9|1062.1|1072.9|1062.1|1072.9|1062.1|1
1645119500000|2022-02-17 17:38:20|1073.4|1062.6|1073.4|1062.6|1073.4|1062.6|1073.4|1062.6|1
1645119510000|2022-02-17 17:38:30|1073.82|1063.02|1073.9|1063.1|1073.9|1063.1|1073.82|1063.02|2
1645119520000|2022-02-17 17:38:40|1073.4|1062.6|1073.4|1062.6|1073.4|1062.6|1073.4|1062.6|1
1645119530000|2022-02-17 17:38:50|1072.73|1061.93|1072.73|1061.93|1072.73|1061.93|1072.67|1061.87|3
1645119540000|2022-02-17 17:39:00|1072.61|1061.81|1072.61|1061.81|1072.61|1061.81|1072.61|1061.81|1
1645119550000|2022-02-17 17:39:10|1072.73|1061.93|1072.63|1061.83|1072.73|1061.93|1072.55|1061.75|3
1645119560000|2022-02-17 17:39:20|1072.73|1061.93|1072.73|1061.93|1072.73|1061.93|1072.73|1061.93|1
1645119570000|2022-02-17 17:39:30|1072.9|1062.1|1072.73|1061.93|1072.9|1062.1|1072.73|1061.93|6
1645119590000|2022-02-17 17:39:50|1072.9|1062.1|1072.9|1062.1|1072.9|1062.1|1072.9|1062.1|1
1645119600000|2022-02-17 17:40:00|1072.76|1061.96|1072.76|1061.96|1072.76|1061.96|1072.76|1061.96|1
1645119610000|2022-02-17 17:40:10|1072.7|1061.9|1072.73|1061.93|1072.76|1061.96|1072.7|1061.9|3
1645119620000|2022-02-17 17:40:20|1072.35|1061.55|1072.35|1061.55|1072.35|1061.55|1072.35|1061.55|1
1645119630000|2022-02-17 17:40:30|1072.48|1061.68|1072.23|1061.43|1072.48|1061.68|1072.23|1061.43|4
1645119660000|2022-02-17 17:41:00|1071.9|1061.1|1071.9|1061.1|1071.9|1061.1|1071.9|1061.1|1
1645119720000|2022-02-17 17:42:00|1071.69|1060.89|1071.8|1061|1071.8|1061|1071.69|1060.89|2
1645119730000|2022-02-17 17:42:10|1071.4|1060.6|1071.05|1060.25|1071.4|1060.6|1071.05|1060.25|2
1645119740000|2022-02-17 17:42:20|1071.34|1060.54|1071.31|1060.51|1071.71|1060.91|1071.31|1060.51|4
1645119750000|2022-02-17 17:42:30|1071.8|1061|1071.9|1061.1|1071.9|1061.1|1071.8|1061|3
1645119760000|2022-02-17 17:42:40|1072.05|1061.25|1072.05|1061.25|1072.05|1061.25|1072.05|1061.25|1
1645119780000|2022-02-17 17:43:00|1071.9|1061.1|1071.9|1061.1|1071.9|1061.1|1071.9|1061.1|1
1645119790000|2022-02-17 17:43:10|1071.96|1061.16|1071.96|1061.16|1071.96|1061.16|1071.96|1061.16|1
1645119800000|2022-02-17 17:43:20|1072.06|1061.26|1072.15|1061.35|1072.15|1061.35|1072.06|1061.26|2
1645119810000|2022-02-17 17:43:30|1072.31|1061.51|1072.15|1061.35|1072.31|1061.51|1072.15|1061.35|2
1645119820000|2022-02-17 17:43:40|1071.9|1061.1|1071.9|1061.1|1072.09|1061.29|1071.9|1061.1|5
1645119830000|2022-02-17 17:43:50|1071.95|1061.15|1071.95|1061.15|1071.95|1061.15|1071.95|1061.15|1
1645119840000|2022-02-17 17:44:00|1072.05|1061.25|1071.9|1061.1|1072.05|1061.25|1071.9|1061.1|2
1645119870000|2022-02-17 17:44:30|1071.85|1061.05|1071.85|1061.05|1071.85|1061.05|1071.85|1061.05|1
1645119880000|2022-02-17 17:44:40|1071.9|1061.1|1071.9|1061.1|1071.9|1061.1|1071.9|1061.1|1
1645119890000|2022-02-17 17:44:50|1072.05|1061.25|1072.05|1061.25|1072.05|1061.25|1072.05|1061.25|1
1645119900000|2022-02-17 17:45:00|1072.4|1061.6|1072.4|1061.6|1072.4|1061.6|1072.23|1061.43|3
1645119940000|2022-02-17 17:45:40|1071.9|1061.1|1071.9|1061.1|1071.9|1061.1|1071.79|1060.99|3
1645119950000|2022-02-17 17:45:50|1071.81|1061.01|1071.85|1061.05|1071.85|1061.05|1071.45|1060.65|3
1645119960000|2022-02-17 17:46:00|1071|1060.2|1070.9|1060.1|1071|1060.2|1070.9|1060.1|2
1645119970000|2022-02-17 17:46:10|1070.15|1059.35|1066.9|1056.1|1070.4|1059.6|1066.81|1056.01|8
1645119980000|2022-02-17 17:46:20|1067.25|1056.45|1066.85|1056.05|1067.25|1056.45|1066.73|1055.93|7
1645119990000|2022-02-17 17:46:30|1066.35|1055.55|1066.83|1056.03|1066.9|1056.1|1066.35|1055.55|5
1645120000000|2022-02-17 17:46:40|1066.9|1056.1|1066.9|1056.1|1066.9|1056.1|1066.9|1056.1|1
1645120010000|2022-02-17 17:46:50|1066.54|1055.74|1066.4|1055.6|1066.79|1055.99|1066.4|1055.6|4
1645120020000|2022-02-17 17:47:00|1066.23|1055.43|1066.4|1055.6|1066.4|1055.6|1066.23|1055.43|2
1645120030000|2022-02-17 17:47:10|1066.05|1055.25|1066.05|1055.25|1066.05|1055.25|1066.05|1055.25|1
1645120050000|2022-02-17 17:47:30|1065.9|1055.1|1064.4|1053.6|1065.9|1055.1|1064.29|1053.49|8
1645120060000|2022-02-17 17:47:40|1063.72|1052.92|1063.5|1052.7|1063.72|1052.92|1063.49|1052.69|4
1645120070000|2022-02-17 17:47:50|1063.36|1052.56|1061|1050.2|1063.36|1052.56|1060.9|1050.1|9
1645120080000|2022-02-17 17:48:00|1061.52|1050.72|1062.9|1052.1|1063.15|1052.35|1061.52|1050.72|11
1645120090000|2022-02-17 17:48:10|1062.75|1051.95|1063.3|1052.5|1063.32|1052.52|1062.67|1051.87|9
1645120100000|2022-02-17 17:48:20|1062.9|1052.1|1065.7|1054.9|1065.7|1054.9|1062.9|1052.1|11
1645120110000|2022-02-17 17:48:30|1065.3|1054.5|1066.19|1055.39|1066.24|1055.44|1065.3|1054.5|8
1645120120000|2022-02-17 17:48:40|1066.12|1055.32|1065.53|1054.73|1066.12|1055.32|1065.5|1054.7|4
1645120130000|2022-02-17 17:48:50|1065.9|1055.1|1065.4|1054.6|1065.9|1055.1|1065.4|1054.6|4
1645120140000|2022-02-17 17:49:00|1065.64|1054.84|1066|1055.2|1066.05|1055.25|1064.9|1054.1|9
1645120150000|2022-02-17 17:49:10|1065.9|1055.1|1066.28|1055.48|1066.63|1055.83|1065.9|1055.1|7
1645120160000|2022-02-17 17:49:20|1065.93|1055.13|1066.07|1055.27|1066.07|1055.27|1065.93|1055.13|2
1645120170000|2022-02-17 17:49:30|1065.93|1055.13|1066.04|1055.24|1066.04|1055.24|1065.93|1055.13|2
1645120200000|2022-02-17 17:50:00|1065.9|1055.1|1065.9|1055.1|1065.9|1055.1|1065.9|1055.1|1
1645120220000|2022-02-17 17:50:20|1065.79|1054.99|1065.9|1055.1|1065.9|1055.1|1065.79|1054.99|2
1645120230000|2022-02-17 17:50:30|1065.69|1054.89|1065.78|1054.98|1065.9|1055.1|1065.69|1054.89|4
1645120240000|2022-02-17 17:50:40|1065.9|1055.1|1065.9|1055.1|1065.9|1055.1|1065.77|1054.97|3
1645120260000|2022-02-17 17:51:00|1065.74|1054.94|1065.25|1054.45|1065.74|1054.94|1065.25|1054.45|3
1645120270000|2022-02-17 17:51:10|1065.65|1054.85|1065.8|1055|1065.9|1055.1|1065.65|1054.85|5
1645120280000|2022-02-17 17:51:20|1065.6|1054.8|1065.8|1055|1065.9|1055.1|1065.6|1054.8|4
1645120290000|2022-02-17 17:51:30|1065.69|1054.89|1065.8|1055|1065.8|1055|1065.69|1054.89|2
1645120300000|2022-02-17 17:51:40|1065.76|1054.96|1065.9|1055.1|1065.9|1055.1|1065.76|1054.96|2
1645120320000|2022-02-17 17:52:00|1065.85|1055.05|1065.9|1055.1|1065.9|1055.1|1065.85|1055.05|2
1645120340000|2022-02-17 17:52:20|1065.73|1054.93|1065.9|1055.1|1065.9|1055.1|1065.73|1054.93|2
1645120350000|2022-02-17 17:52:30|1065.75|1054.95|1065.9|1055.1|1065.9|1055.1|1065.75|1054.95|2
1645120360000|2022-02-17 17:52:40|1065.73|1054.93|1065.9|1055.1|1065.9|1055.1|1065.73|1054.93|2
1645120370000|2022-02-17 17:52:50|1065.81|1055.01|1065.9|1055.1|1065.9|1055.1|1065.81|1055.01|2
1645120380000|2022-02-17 17:53:00|1065.71|1054.91|1065.71|1054.91|1065.71|1054.91|1065.71|1054.91|1
1645120390000|2022-02-17 17:53:10|1065.79|1054.99|1066.4|1055.6|1066.4|1055.6|1065.79|1054.99|3
1645120400000|2022-02-17 17:53:20|1066.27|1055.47|1066.59|1055.79|1066.65|1055.85|1066.27|1055.47|5
1645120430000|2022-02-17 17:53:50|1066.73|1055.93|1066.78|1055.98|1067.06|1056.26|1066.73|1055.93|4
1645120440000|2022-02-17 17:54:00|1066.88|1056.08|1067.69|1056.89|1067.8|1057|1066.88|1056.08|6
1645120450000|2022-02-17 17:54:10|1067.9|1057.1|1067.9|1057.1|1068.4|1057.6|1067.9|1057.1|4
1645120460000|2022-02-17 17:54:20|1067.8|1057|1067.1|1056.3|1067.8|1057|1067.1|1056.3|4
1645120480000|2022-02-17 17:54:40|1067.39|1056.59|1067|1056.2|1067.39|1056.59|1067|1056.2|3
1645120490000|2022-02-17 17:54:50|1067.4|1056.6|1067.9|1057.1|1067.9|1057.1|1067.4|1056.6|3
1645120500000|2022-02-17 17:55:00|1067.82|1057.02|1067.9|1057.1|1067.9|1057.1|1067.69|1056.89|7
1645120510000|2022-02-17 17:55:10|1067.55|1056.75|1067.05|1056.25|1067.55|1056.75|1067.05|1056.25|3
1645120520000|2022-02-17 17:55:20|1067.43|1056.63|1067.25|1056.45|1067.8|1057|1067.25|1056.45|6
1645120530000|2022-02-17 17:55:30|1067.7|1056.9|1067.1|1056.3|1067.7|1056.9|1067.1|1056.3|2
1645120560000|2022-02-17 17:56:00|1066.9|1056.1|1066.6|1055.8|1066.9|1056.1|1066.4|1055.6|4
1645120570000|2022-02-17 17:56:10|1066|1055.2|1066|1055.2|1066|1055.2|1066|1055.2|1
1645120580000|2022-02-17 17:56:20|1066.4|1055.6|1066.69|1055.89|1066.69|1055.89|1066.4|1055.6|2
1645120590000|2022-02-17 17:56:30|1066.77|1055.97|1066.9|1056.1|1066.9|1056.1|1066.77|1055.97|3
1645120610000|2022-02-17 17:56:50|1066.95|1056.15|1066.95|1056.15|1066.95|1056.15|1066.95|1056.15|1
1645120620000|2022-02-17 17:57:00|1066.9|1056.1|1066.9|1056.1|1066.9|1056.1|1066.9|1056.1|1
1645120630000|2022-02-17 17:57:10|1067|1056.2|1066.9|1056.1|1067|1056.2|1066.9|1056.1|2
1645120650000|2022-02-17 17:57:30|1067.05|1056.25|1067.05|1056.25|1067.05|1056.25|1067.05|1056.25|1
1645120660000|2022-02-17 17:57:40|1067.4|1056.6|1067.4|1056.6|1067.4|1056.6|1067.4|1056.6|1
1645120700000|2022-02-17 17:58:20|1066.9|1056.1|1066.9|1056.1|1066.9|1056.1|1066.9|1056.1|1
1645120710000|2022-02-17 17:58:30|1067.05|1056.25|1066.85|1056.05|1067.05|1056.25|1066.76|1055.96|4
1645120720000|2022-02-17 17:58:40|1066.9|1056.1|1066.9|1056.1|1066.9|1056.1|1066.9|1056.1|1
1645120740000|2022-02-17 17:59:00|1066.63|1055.83|1066.8|1056|1066.8|1056|1066.63|1055.83|2
1645120750000|2022-02-17 17:59:10|1066.69|1055.89|1066.99|1056.19|1067.08|1056.28|1066.69|1055.89|7
1645120770000|2022-02-17 17:59:30|1067.21|1056.41|1067.21|1056.41|1067.21|1056.41|1067.21|1056.41|1
1645120780000|2022-02-17 17:59:40|1067.62|1056.82|1067.9|1057.1|1067.9|1057.1|1067.62|1056.82|3
1645120800000|2022-02-17 18:00:00|1068|1057.2|1068|1057.2|1068|1057.2|1068|1057.2|1
1645120810000|2022-02-17 18:00:10|1067.9|1057.1|1067.9|1057.1|1067.9|1057.1|1067.9|1057.1|1
1645120820000|2022-02-17 18:00:20|1067.7|1056.9|1067.2|1056.4|1067.7|1056.9|1067.2|1056.4|3
1645120830000|2022-02-17 18:00:30|1066.93|1056.13|1066.9|1056.1|1066.93|1056.13|1066.9|1056.1|2
1645120840000|2022-02-17 18:00:40|1066.63|1055.83|1066.63|1055.83|1066.63|1055.83|1066.63|1055.83|1
1645120850000|2022-02-17 18:00:50|1066.56|1055.76|1066.75|1055.95|1066.75|1055.95|1066.56|1055.76|2
1645120860000|2022-02-17 18:01:00|1066.9|1056.1|1067.19|1056.39|1067.19|1056.39|1066.9|1056.1|2
1645120870000|2022-02-17 18:01:10|1067.39|1056.59|1067.3|1056.5|1067.39|1056.59|1067.3|1056.5|2
1645120890000|2022-02-17 18:01:30|1067.39|1056.59|1067.9|1057.1|1067.9|1057.1|1067.39|1056.59|4
1645120900000|2022-02-17 18:01:40|1068.03|1057.23|1068.85|1058.05|1068.85|1058.05|1067.9|1057.1|5
1645120910000|2022-02-17 18:01:50|1068.98|1058.18|1068.94|1058.14|1068.98|1058.18|1068.94|1058.14|2
1645120920000|2022-02-17 18:02:00|1068.95|1058.15|1069.65|1058.85|1069.65|1058.85|1068.95|1058.15|4
1645120930000|2022-02-17 18:02:10|1069.6|1058.8|1070.19|1059.39|1070.4|1059.6|1069.32|1058.52|11
1645120950000|2022-02-17 18:02:30|1070.4|1059.6|1070.55|1059.75|1070.55|1059.75|1070.15|1059.35|5
1645120980000|2022-02-17 18:03:00|1070.15|1059.35|1070.15|1059.35|1070.15|1059.35|1070.15|1059.35|1
1645120990000|2022-02-17 18:03:10|1069.92|1059.12|1069.92|1059.12|1069.92|1059.12|1069.79|1058.99|3
1645121010000|2022-02-17 18:03:30|1069.48|1058.68|1069.48|1058.68|1069.48|1058.68|1069.48|1058.68|1
1645121020000|2022-02-17 18:03:40|1069.1|1058.3|1068.9|1058.1|1069.1|1058.3|1068.9|1058.1|3
1645121030000|2022-02-17 18:03:50|1068.85|1058.05|1068.58|1057.78|1068.85|1058.05|1068.58|1057.78|2
1645121040000|2022-02-17 18:04:00|1068.4|1057.6|1068.54|1057.74|1068.54|1057.74|1068.4|1057.6|3
1645121050000|2022-02-17 18:04:10|1068.59|1057.79|1067.75|1056.95|1068.75|1057.95|1067.75|1056.95|7
1645121060000|2022-02-17 18:04:20|1067.9|1057.1|1067.9|1057.1|1067.9|1057.1|1067.9|1057.1|1
1645121070000|2022-02-17 18:04:30|1067.4|1056.6|1066.9|1056.1|1067.69|1056.89|1066.9|1056.1|4
1645121080000|2022-02-17 18:04:40|1066.53|1055.73|1066.28|1055.48|1066.53|1055.73|1065.9|1055.1|4
1645121090000|2022-02-17 18:04:50|1065.9|1055.1|1065.9|1055.1|1066.28|1055.48|1065.9|1055.1|3
1645121110000|2022-02-17 18:05:10|1065.72|1054.92|1065|1054.2|1065.72|1054.92|1065|1054.2|2
1645121120000|2022-02-17 18:05:20|1065.22|1054.42|1065.22|1054.42|1065.72|1054.92|1065.22|1054.42|5
1645121130000|2022-02-17 18:05:30|1065.47|1054.67|1065.82|1055.02|1065.82|1055.02|1065.22|1054.42|7
1645121140000|2022-02-17 18:05:40|1066.01|1055.21|1066.6|1055.8|1066.6|1055.8|1066.01|1055.21|2
1645121150000|2022-02-17 18:05:50|1066.65|1055.85|1066.9|1056.1|1066.9|1056.1|1066.49|1055.69|3
1645121160000|2022-02-17 18:06:00|1066.85|1056.05|1067.11|1056.31|1067.11|1056.31|1066.85|1056.05|4
1645121170000|2022-02-17 18:06:10|1067.15|1056.35|1067.11|1056.31|1067.15|1056.35|1067.11|1056.31|2
1645121180000|2022-02-17 18:06:20|1067.15|1056.35|1067.19|1056.39|1067.19|1056.39|1067.11|1056.31|3
1645121190000|2022-02-17 18:06:30|1067.62|1056.82|1067.9|1057.1|1067.9|1057.1|1067.62|1056.82|5
1645121200000|2022-02-17 18:06:40|1067.74|1056.94|1067.85|1057.05|1067.85|1057.05|1067.74|1056.94|2
1645121220000|2022-02-17 18:07:00|1067.51|1056.71|1067.4|1056.6|1067.51|1056.71|1067.4|1056.6|2
1645121230000|2022-02-17 18:07:10|1067.55|1056.75|1067.55|1056.75|1067.55|1056.75|1067.55|1056.75|1
1645121240000|2022-02-17 18:07:20|1067.5|1056.7|1067.1|1056.3|1067.6|1056.8|1067.1|1056.3|3
1645121250000|2022-02-17 18:07:30|1067.05|1056.25|1067.05|1056.25|1067.05|1056.25|1067.05|1056.25|1
1645121260000|2022-02-17 18:07:40|1067.45|1056.65|1067.45|1056.65|1067.45|1056.65|1067.45|1056.65|1
1645121270000|2022-02-17 18:07:50|1067.43|1056.63|1067.43|1056.63|1067.43|1056.63|1067.43|1056.63|1
1645121280000|2022-02-17 18:08:00|1067.46|1056.66|1067.38|1056.58|1067.5|1056.7|1067.38|1056.58|3
1645121300000|2022-02-17 18:08:20|1067.25|1056.45|1067.25|1056.45|1067.25|1056.45|1067.25|1056.45|1
1645121330000|2022-02-17 18:08:50|1067.3|1056.5|1067.3|1056.5|1067.3|1056.5|1067.3|1056.5|1
1645121340000|2022-02-17 18:09:00|1067.05|1056.25|1066.9|1056.1|1067.05|1056.25|1066.9|1056.1|2
1645121350000|2022-02-17 18:09:10|1066.65|1055.85|1066.65|1055.85|1066.65|1055.85|1066.65|1055.85|1
1645121360000|2022-02-17 18:09:20|1066.15|1055.35|1065.9|1055.1|1066.15|1055.35|1065.9|1055.1|2
1645121380000|2022-02-17 18:09:40|1065.93|1055.13|1065.93|1055.13|1065.93|1055.13|1065.93|1055.13|1
1645121390000|2022-02-17 18:09:50|1065.9|1055.1|1065.27|1054.47|1065.9|1055.1|1065.27|1054.47|5
1645121400000|2022-02-17 18:10:00|1065.22|1054.42|1065.22|1054.42|1065.22|1054.42|1065.22|1054.42|1
1645121420000|2022-02-17 18:10:20|1064.9|1054.1|1063.9|1053.1|1064.9|1054.1|1063.9|1053.1|3
1645121430000|2022-02-17 18:10:30|1064.12|1053.32|1063.9|1053.1|1064.12|1053.32|1063.9|1053.1|2
1645121450000|2022-02-17 18:10:50|1063.53|1052.73|1063.03|1052.23|1063.58|1052.78|1063.03|1052.23|4
1645121460000|2022-02-17 18:11:00|1062.91|1052.11|1061.65|1050.85|1062.91|1052.11|1061.65|1050.85|4
1645121470000|2022-02-17 18:11:10|1061.4|1050.6|1060.72|1049.92|1061.4|1050.6|1059.9|1049.1|7
1645121480000|2022-02-17 18:11:20|1060.43|1049.63|1060.56|1049.76|1060.73|1049.93|1060.43|1049.63|8
1645121490000|2022-02-17 18:11:30|1060.68|1049.88|1061.15|1050.35|1061.15|1050.35|1060.68|1049.88|4
1645121500000|2022-02-17 18:11:40|1060.9|1050.1|1061.32|1050.52|1061.32|1050.52|1060.9|1050.1|2
1645121510000|2022-02-17 18:11:50|1061.3|1050.5|1062.02|1051.22|1062.03|1051.23|1060.9|1050.1|6
1645121520000|2022-02-17 18:12:00|1062.15|1051.35|1062.12|1051.32|1062.6|1051.8|1061.9|1051.1|10
1645121540000|2022-02-17 18:12:20|1062.9|1052.1|1062.4|1051.6|1062.9|1052.1|1062.4|1051.6|3
1645121550000|2022-02-17 18:12:30|1062.48|1051.68|1061.9|1051.1|1062.48|1051.68|1061.9|1051.1|3
1645121560000|2022-02-17 18:12:40|1061.24|1050.44|1061.56|1050.76|1061.56|1050.76|1061.24|1050.44|3
1645121570000|2022-02-17 18:12:50|1061.67|1050.87|1062.34|1051.54|1062.46|1051.66|1061.56|1050.76|10
1645121580000|2022-02-17 18:13:00|1062.46|1051.66|1062.34|1051.54|1062.46|1051.66|1062.34|1051.54|2
1645121590000|2022-02-17 18:13:10|1062.46|1051.66|1062.86|1052.06|1062.86|1052.06|1062.46|1051.66|3
1645121600000|2022-02-17 18:13:20|1062.69|1051.89|1062.9|1052.1|1062.9|1052.1|1062.69|1051.89|3
1645121610000|2022-02-17 18:13:30|1062.8|1052|1062.59|1051.79|1062.8|1052|1062.59|1051.79|2
1645121620000|2022-02-17 18:13:40|1062.19|1051.39|1062.19|1051.39|1062.19|1051.39|1062.19|1051.39|1
1645121630000|2022-02-17 18:13:50|1061.9|1051.1|1061.52|1050.72|1061.9|1051.1|1061.52|1050.72|2
1645121640000|2022-02-17 18:14:00|1061.38|1050.58|1059.9|1049.1|1061.38|1050.58|1059.4|1048.6|15
1645121650000|2022-02-17 18:14:10|1059.4|1048.6|1058.4|1047.6|1059.53|1048.73|1058.4|1047.6|7
1645121660000|2022-02-17 18:14:20|1058.35|1047.55|1054.9|1044.1|1058.35|1047.55|1054.3|1043.5|12
1645121670000|2022-02-17 18:14:30|1055.01|1044.21|1055.9|1045.1|1055.9|1045.1|1054.9|1044.1|5
1645121680000|2022-02-17 18:14:40|1056.03|1045.23|1054.9|1044.1|1056.3|1045.5|1053.9|1043.1|15
1645121690000|2022-02-17 18:14:50|1054.4|1043.6|1056.4|1045.6|1056.9|1046.1|1054.05|1043.25|19
1645121700000|2022-02-17 18:15:00|1056.9|1046.1|1052.9|1042.1|1056.9|1046.1|1052.9|1042.1|19
1645121710000|2022-02-17 18:15:10|1053.4|1042.6|1055.53|1044.73|1055.93|1045.13|1052.84|1042.04|23
1645121720000|2022-02-17 18:15:20|1055.4|1044.6|1054.4|1043.6|1055.4|1044.6|1054.15|1043.35|9
1645121730000|2022-02-17 18:15:30|1053.55|1042.75|1054.9|1044.1|1055.04|1044.24|1052.81|1042.01|30
1645121740000|2022-02-17 18:15:40|1054.49|1043.69|1053.9|1043.1|1055.12|1044.32|1053.65|1042.85|19
1645121750000|2022-02-17 18:15:50|1054.26|1043.46|1054.34|1043.54|1054.9|1044.1|1053.9|1043.1|11
1645121760000|2022-02-17 18:16:00|1054.19|1043.39|1053.32|1042.52|1054.22|1043.42|1053.32|1042.52|6
1645121770000|2022-02-17 18:16:10|1053.24|1042.44|1050.83|1040.03|1053.45|1042.65|1050.83|1040.03|14
1645121780000|2022-02-17 18:16:20|1050.9|1040.1|1047.4|1036.6|1050.9|1040.1|1047.4|1036.6|10
1645121790000|2022-02-17 18:16:30|1047.9|1037.1|1049.18|1038.38|1049.18|1038.38|1047.57|1036.77|20
1645121800000|2022-02-17 18:16:40|1048.9|1038.1|1048.3|1037.5|1049.3|1038.5|1047.77|1036.97|17
1645121810000|2022-02-17 18:16:50|1047.9|1037.1|1045.4|1034.6|1047.9|1037.1|1045.4|1034.6|11
1645121820000|2022-02-17 18:17:00|1044.9|1034.1|1044.24|1033.44|1044.9|1034.1|1043.79|1032.99|16
1645121830000|2022-02-17 18:17:10|1043.8|1033|1045.2|1034.4|1045.65|1034.85|1043.8|1033|19
1645121840000|2022-02-17 18:17:20|1045.38|1034.58|1046.95|1036.15|1047.12|1036.32|1044.97|1034.17|19
1645121850000|2022-02-17 18:17:30|1047.45|1036.65|1045.9|1035.1|1047.45|1036.65|1045.9|1035.1|6
1645121860000|2022-02-17 18:17:40|1045.52|1034.72|1045.25|1034.45|1045.6|1034.8|1044.9|1034.1|10
1645121870000|2022-02-17 18:17:50|1044.97|1034.17|1046.65|1035.85|1047.02|1036.22|1044.97|1034.17|13
1645121880000|2022-02-17 18:18:00|1046.59|1035.79|1047.32|1036.52|1047.6|1036.8|1046.59|1035.79|11
1645121890000|2022-02-17 18:18:10|1047.07|1036.27|1046.32|1035.52|1047.07|1036.27|1046.32|1035.52|8
1645121900000|2022-02-17 18:18:20|1046.65|1035.85|1046.65|1035.85|1046.65|1035.85|1046.32|1035.52|6
1645121910000|2022-02-17 18:18:30|1047.02|1036.22|1047.15|1036.35|1047.15|1036.35|1046.9|1036.1|10
1645121920000|2022-02-17 18:18:40|1047.35|1036.55|1046.4|1035.6|1047.35|1036.55|1046.4|1035.6|9
1645121930000|2022-02-17 18:18:50|1046.38|1035.58|1046.15|1035.35|1046.4|1035.6|1045.65|1034.85|12
1645121940000|2022-02-17 18:19:00|1045.9|1035.1|1044.9|1034.1|1045.9|1035.1|1044.79|1033.99|7
1645121950000|2022-02-17 18:19:10|1044.82|1034.02|1044.82|1034.02|1044.9|1034.1|1044.82|1034.02|3
1645121960000|2022-02-17 18:19:20|1044.4|1033.6|1044.09|1033.29|1044.4|1033.6|1042.42|1031.62|20
1645121970000|2022-02-17 18:19:30|1044.12|1033.32|1046.15|1035.35|1046.15|1035.35|1044.12|1033.32|12
1645121980000|2022-02-17 18:19:40|1046.75|1035.95|1045.19|1034.39|1046.75|1035.95|1044.9|1034.1|9
1645121990000|2022-02-17 18:19:50|1046.25|1035.45|1046.4|1035.6|1047.4|1036.6|1046.12|1035.32|12
1645122000000|2022-02-17 18:20:00|1047.15|1036.35|1045.53|1034.73|1047.15|1036.35|1045.53|1034.73|6
1645122010000|2022-02-17 18:20:10|1045.6|1034.8|1045.9|1035.1|1045.9|1035.1|1045.6|1034.8|2
1645122020000|2022-02-17 18:20:20|1046|1035.2|1046.15|1035.35|1046.19|1035.39|1045.9|1035.1|9
1645122030000|2022-02-17 18:20:30|1045.9|1035.1|1045.9|1035.1|1046.15|1035.35|1045.19|1034.39|13
1645122040000|2022-02-17 18:20:40|1046.12|1035.32|1047.09|1036.29|1047.15|1036.35|1046.12|1035.32|8
1645122050000|2022-02-17 18:20:50|1046.96|1036.16|1047.15|1036.35|1047.53|1036.73|1046.96|1036.16|5
1645122060000|2022-02-17 18:21:00|1047.21|1036.41|1047.65|1036.85|1047.65|1036.85|1047.15|1036.35|3
1645122070000|2022-02-17 18:21:10|1047.88|1037.08|1047.53|1036.73|1047.9|1037.1|1047.53|1036.73|6
1645122080000|2022-02-17 18:21:20|1047.4|1036.6|1046.65|1035.85|1047.4|1036.6|1046.4|1035.6|8
1645122090000|2022-02-17 18:21:30|1046.15|1035.35|1045.6|1034.8|1046.15|1035.35|1045.6|1034.8|3
1645122100000|2022-02-17 18:21:40|1045.1|1034.3|1044.9|1034.1|1045.4|1034.6|1044.9|1034.1|3
1645122110000|2022-02-17 18:21:50|1044.56|1033.76|1045.09|1034.29|1045.09|1034.29|1043.9|1033.1|8
1645122120000|2022-02-17 18:22:00|1045.18|1034.38|1045.5|1034.7|1045.6|1034.8|1045.18|1034.38|6
1645122130000|2022-02-17 18:22:10|1045.45|1034.65|1046.09|1035.29|1046.09|1035.29|1045.05|1034.25|10
1645122140000|2022-02-17 18:22:20|1046.15|1035.35|1046.12|1035.32|1046.15|1035.35|1046.12|1035.32|2
1645122150000|2022-02-17 18:22:30|1045.9|1035.1|1045.64|1034.84|1046.12|1035.32|1045.64|1034.84|5
1645122160000|2022-02-17 18:22:40|1045.95|1035.15|1045.85|1035.05|1045.95|1035.15|1045.64|1034.84|4
1645122170000|2022-02-17 18:22:50|1045.64|1034.84|1046.17|1035.37|1046.17|1035.37|1045.29|1034.49|8
1645122180000|2022-02-17 18:23:00|1046.15|1035.35|1045.8|1035|1046.15|1035.35|1045.8|1035|3
1645122190000|2022-02-17 18:23:10|1045.65|1034.85|1045.64|1034.84|1045.65|1034.85|1045.64|1034.84|2
1645122210000|2022-02-17 18:23:30|1045.14|1034.34|1044.9|1034.1|1045.14|1034.34|1044.9|1034.1|4
1645122220000|2022-02-17 18:23:40|1044.8|1034|1045.2|1034.4|1045.2|1034.4|1044.8|1034|4
1645122230000|2022-02-17 18:23:50|1045.7|1034.9|1045.3|1034.5|1045.7|1034.9|1045.2|1034.4|3
1645122240000|2022-02-17 18:24:00|1044.9|1034.1|1044.9|1034.1|1045.3|1034.5|1044.9|1034.1|8
1645122250000|2022-02-17 18:24:10|1045.4|1034.6|1045.4|1034.6|1045.4|1034.6|1045.19|1034.39|3
1645122260000|2022-02-17 18:24:20|1045.5|1034.7|1045.83|1035.03|1045.9|1035.1|1045.5|1034.7|7
1645122270000|2022-02-17 18:24:30|1045.85|1035.05|1045.85|1035.05|1045.85|1035.05|1045.85|1035.05|1
1645122290000|2022-02-17 18:24:50|1045.83|1035.03|1046.97|1036.17|1046.97|1036.17|1045.83|1035.03|8
1645122300000|2022-02-17 18:25:00|1046.96|1036.16|1046.8|1036|1046.96|1036.16|1046.73|1035.93|4
1645122310000|2022-02-17 18:25:10|1046.73|1035.93|1046.23|1035.43|1046.73|1035.93|1046.23|1035.43|4
1645122320000|2022-02-17 18:25:20|1046|1035.2|1045.65|1034.85|1046|1035.2|1045.65|1034.85|4
1645122330000|2022-02-17 18:25:30|1045.9|1035.1|1045.37|1034.57|1045.9|1035.1|1045.37|1034.57|4
1645122340000|2022-02-17 18:25:40|1045.47|1034.67|1045.3|1034.5|1045.47|1034.67|1044.68|1033.88|7
1645122350000|2022-02-17 18:25:50|1044.98|1034.18|1044.8|1034|1044.98|1034.18|1044.8|1034|2
1645122360000|2022-02-17 18:26:00|1044.85|1034.05|1044.85|1034.05|1044.85|1034.05|1044.85|1034.05|1
1645122370000|2022-02-17 18:26:10|1044.8|1034|1043.9|1033.1|1044.8|1034|1043.9|1033.1|3
1645122380000|2022-02-17 18:26:20|1043.65|1032.85|1043.3|1032.5|1043.65|1032.85|1042.65|1031.85|12
1645122390000|2022-02-17 18:26:30|1042.9|1032.1|1042.51|1031.71|1043.15|1032.35|1042.51|1031.71|6
1645122400000|2022-02-17 18:26:40|1042.1|1031.3|1040.75|1029.95|1042.6|1031.8|1040.75|1029.95|8
1645122410000|2022-02-17 18:26:50|1040.25|1029.45|1041.85|1031.05|1041.85|1031.05|1040.25|1029.45|9
1645122420000|2022-02-17 18:27:00|1041.42|1030.62|1040.9|1030.1|1041.61|1030.81|1040.9|1030.1|8
1645122430000|2022-02-17 18:27:10|1040.4|1029.6|1040.69|1029.89|1040.9|1030.1|1040.4|1029.6|13
1645122440000|2022-02-17 18:27:20|1040.75|1029.95|1040.9|1030.1|1041.03|1030.23|1040.25|1029.45|7
1645122450000|2022-02-17 18:27:30|1040.4|1029.6|1038.15|1027.35|1040.4|1029.6|1038.15|1027.35|6
1645122460000|2022-02-17 18:27:40|1037.9|1027.1|1040.9|1030.1|1040.9|1030.1|1037.77|1026.97|18
1645122470000|2022-02-17 18:27:50|1041.24|1030.44|1044.4|1033.6|1044.4|1033.6|1041.24|1030.44|12
1645122480000|2022-02-17 18:28:00|1044.85|1034.05|1045.7|1034.9|1045.87|1035.07|1044.4|1033.6|11
1645122490000|2022-02-17 18:28:10|1045.39|1034.59|1043.9|1033.1|1045.39|1034.59|1043.9|1033.1|11
1645122500000|2022-02-17 18:28:20|1044.15|1033.35|1044.49|1033.69|1044.9|1034.1|1044.15|1033.35|10
1645122510000|2022-02-17 18:28:30|1044.61|1033.81|1044.05|1033.25|1046.1|1035.3|1044.05|1033.25|13
1645122520000|2022-02-17 18:28:40|1044.4|1033.6|1043.5|1032.7|1044.4|1033.6|1043.4|1032.6|7
1645122530000|2022-02-17 18:28:50|1043.46|1032.66|1043.66|1032.86|1043.7|1032.9|1043.4|1032.6|7
1645122540000|2022-02-17 18:29:00|1043.9|1033.1|1044.91|1034.11|1044.91|1034.11|1043.9|1033.1|7
1645122550000|2022-02-17 18:29:10|1045.05|1034.25|1044.65|1033.85|1045.05|1034.25|1044.25|1033.45|5
1645122560000|2022-02-17 18:29:20|1044.9|1034.1|1043.64|1032.84|1044.9|1034.1|1043.64|1032.84|9
1645122570000|2022-02-17 18:29:30|1043.71|1032.91|1042.4|1031.6|1043.71|1032.91|1042.4|1031.6|6
1645122580000|2022-02-17 18:29:40|1041.9|1031.1|1042.3|1031.5|1042.3|1031.5|1041.4|1030.6|9
1645122590000|2022-02-17 18:29:50|1041.9|1031.1|1043.09|1032.29|1043.09|1032.29|1041.9|1031.1|8
1645122600000|2022-02-17 18:30:00|1042.9|1032.1|1044.2|1033.4|1044.2|1033.4|1042.4|1031.6|10
1645122610000|2022-02-17 18:30:10|1044.15|1033.35|1044.9|1034.1|1044.9|1034.1|1044.15|1033.35|9
1645122620000|2022-02-17 18:30:20|1044.87|1034.07|1045.9|1035.1|1045.9|1035.1|1044.87|1034.07|11
1645122630000|2022-02-17 18:30:30|1045.87|1035.07|1045.79|1034.99|1045.87|1035.07|1045.55|1034.75|6
1645122640000|2022-02-17 18:30:40|1045.9|1035.1|1045.69|1034.89|1045.9|1035.1|1045.69|1034.89|7
1645122650000|2022-02-17 18:30:50|1045.84|1035.04|1045.54|1034.74|1045.84|1035.04|1045.54|1034.74|6
1645122660000|2022-02-17 18:31:00|1045|1034.2|1044.9|1034.1|1045|1034.2|1044.9|1034.1|2
1645122670000|2022-02-17 18:31:10|1044.55|1033.75|1044.9|1034.1|1044.9|1034.1|1044.4|1033.6|6
1645122680000|2022-02-17 18:31:20|1045.37|1034.57|1045.59|1034.79|1045.87|1035.07|1045.37|1034.57|4
1645122690000|2022-02-17 18:31:30|1045.12|1034.32|1045.15|1034.35|1045.15|1034.35|1045.12|1034.32|2
1645122700000|2022-02-17 18:31:40|1044.99|1034.19|1045|1034.2|1045|1034.2|1044.99|1034.19|2
1645122710000|2022-02-17 18:31:50|1045.05|1034.25|1044.9|1034.1|1045.05|1034.25|1044.9|1034.1|3
1645122720000|2022-02-17 18:32:00|1044.5|1033.7|1044.5|1033.7|1044.5|1033.7|1044.5|1033.7|1
1645122730000|2022-02-17 18:32:10|1044.52|1033.72|1044.88|1034.08|1044.9|1034.1|1044.16|1033.36|5
1645122740000|2022-02-17 18:32:20|1044.9|1034.1|1044.66|1033.86|1044.9|1034.1|1044.66|1033.86|2
1645122750000|2022-02-17 18:32:30|1044.64|1033.84|1044.7|1033.9|1044.7|1033.9|1044.64|1033.84|3
1645122760000|2022-02-17 18:32:40|1044.66|1033.86|1044.9|1034.1|1044.93|1034.13|1044.66|1033.86|6
1645122780000|2022-02-17 18:33:00|1044.8|1034|1044|1033.2|1044.8|1034|1044|1033.2|4
1645122790000|2022-02-17 18:33:10|1043.85|1033.05|1043.9|1033.1|1043.9|1033.1|1043.85|1033.05|2
1645122800000|2022-02-17 18:33:20|1043.6|1032.8|1042.9|1032.1|1043.6|1032.8|1042.9|1032.1|5
1645122810000|2022-02-17 18:33:30|1042.99|1032.19|1043.92|1033.12|1043.92|1033.12|1042.99|1032.19|4
1645122820000|2022-02-17 18:33:40|1043.91|1033.11|1044.9|1034.1|1044.9|1034.1|1043.91|1033.11|3
1645122830000|2022-02-17 18:33:50|1044.69|1033.89|1044.75|1033.95|1044.75|1033.95|1044.69|1033.89|2
1645122840000|2022-02-17 18:34:00|1044.4|1033.6|1043.9|1033.1|1044.4|1033.6|1043.9|1033.1|4
1645122850000|2022-02-17 18:34:10|1043.4|1032.6|1043.4|1032.6|1043.4|1032.6|1043.4|1032.6|1
1645122860000|2022-02-17 18:34:20|1043.6|1032.8|1043.3|1032.5|1043.6|1032.8|1043.3|1032.5|3
1645122870000|2022-02-17 18:34:30|1043.36|1032.56|1042.9|1032.1|1043.36|1032.56|1042.9|1032.1|4
1645122880000|2022-02-17 18:34:40|1042.6|1031.8|1041.85|1031.05|1042.65|1031.85|1041.85|1031.05|5
1645122890000|2022-02-17 18:34:50|1041.65|1030.85|1040.9|1030.1|1041.65|1030.85|1040.9|1030.1|5
1645122900000|2022-02-17 18:35:00|1041.28|1030.48|1042.91|1032.11|1042.91|1032.11|1041.15|1030.35|16
1645122910000|2022-02-17 18:35:10|1043.32|1032.52|1043.9|1033.1|1043.9|1033.1|1042.9|1032.1|6
1645122920000|2022-02-17 18:35:20|1044.15|1033.35|1043.25|1032.45|1044.4|1033.6|1043.25|1032.45|13
1645122930000|2022-02-17 18:35:30|1043.15|1032.35|1043.08|1032.28|1043.15|1032.35|1042.9|1032.1|6
1645122940000|2022-02-17 18:35:40|1042.9|1032.1|1042.9|1032.1|1042.9|1032.1|1042.9|1032.1|1
1645122950000|2022-02-17 18:35:50|1043.05|1032.25|1042.9|1032.1|1043.05|1032.25|1042.9|1032.1|2
1645122960000|2022-02-17 18:36:00|1042.78|1031.98|1042.78|1031.98|1042.78|1031.98|1042.78|1031.98|1
1645122970000|2022-02-17 18:36:10|1042.65|1031.85|1041.84|1031.04|1042.65|1031.85|1041.84|1031.04|3
1645122980000|2022-02-17 18:36:20|1041.9|1031.1|1041.9|1031.1|1042.4|1031.6|1041.9|1031.1|5
1645122990000|2022-02-17 18:36:30|1041.79|1030.99|1042.76|1031.96|1042.76|1031.96|1041.41|1030.61|7
1645123000000|2022-02-17 18:36:40|1042.78|1031.98|1041.9|1031.1|1042.78|1031.98|1041.9|1031.1|4
1645123010000|2022-02-17 18:36:50|1041.93|1031.13|1041.51|1030.71|1041.93|1031.13|1041.41|1030.61|5
1645123020000|2022-02-17 18:37:00|1041.31|1030.51|1040.65|1029.85|1041.31|1030.51|1040.15|1029.35|5
1645123030000|2022-02-17 18:37:10|1040.82|1030.02|1040.4|1029.6|1040.9|1030.1|1040.4|1029.6|9
1645123040000|2022-02-17 18:37:20|1039.7|1028.9|1039.55|1028.75|1039.7|1028.9|1039.55|1028.75|3
1645123050000|2022-02-17 18:37:30|1039.7|1028.9|1040.28|1029.48|1040.5|1029.7|1039.49|1028.69|6
1645123060000|2022-02-17 18:37:40|1040.36|1029.56|1039.9|1029.1|1040.36|1029.56|1039.9|1029.1|5
1645123080000|2022-02-17 18:38:00|1039.52|1028.72|1039.65|1028.85|1039.75|1028.95|1039.25|1028.45|5
1645123090000|2022-02-17 18:38:10|1039.36|1028.56|1039.36|1028.56|1039.36|1028.56|1039.36|1028.56|1
1645123100000|2022-02-17 18:38:20|1039.25|1028.45|1039.01|1028.21|1039.25|1028.45|1038.85|1028.05|7
1645123110000|2022-02-17 18:38:30|1038.99|1028.19|1038.65|1027.85|1038.99|1028.19|1038.45|1027.65|6
1645123120000|2022-02-17 18:38:40|1038.7|1027.9|1038.78|1027.98|1038.9|1028.1|1038.58|1027.78|5
1645123130000|2022-02-17 18:38:50|1038.69|1027.89|1039.82|1029.02|1039.9|1029.1|1038.69|1027.89|9
1645123140000|2022-02-17 18:39:00|1039.85|1029.05|1041|1030.2|1041|1030.2|1039.85|1029.05|9
1645123150000|2022-02-17 18:39:10|1041.01|1030.21|1042.11|1031.31|1042.11|1031.31|1041.01|1030.21|11
1645123160000|2022-02-17 18:39:20|1041.9|1031.1|1041.9|1031.1|1042.11|1031.31|1041.9|1031.1|5
1645123170000|2022-02-17 18:39:30|1041.56|1030.76|1041.9|1031.1|1042|1031.2|1041.56|1030.76|7
1645123190000|2022-02-17 18:39:50|1042.03|1031.23|1041.59|1030.79|1042.03|1031.23|1041.59|1030.79|3
1645123200000|2022-02-17 18:40:00|1041.84|1031.04|1041.64|1030.84|1041.84|1031.04|1041.62|1030.82|4
1645123210000|2022-02-17 18:40:10|1041.77|1030.97|1042.03|1031.23|1042.15|1031.35|1041.77|1030.97|6
1645123220000|2022-02-17 18:40:20|1041.9|1031.1|1042.03|1031.23|1042.03|1031.23|1041.9|1031.1|4
1645123230000|2022-02-17 18:40:30|1041.9|1031.1|1042.03|1031.23|1042.03|1031.23|1041.9|1031.1|2
1645123240000|2022-02-17 18:40:40|1042.12|1031.32|1042.36|1031.56|1042.36|1031.56|1042.12|1031.32|6
1645123250000|2022-02-17 18:40:50|1042.68|1031.88|1042.65|1031.85|1042.84|1032.04|1042.47|1031.67|8
1645123260000|2022-02-17 18:41:00|1042.45|1031.65|1042.9|1032.1|1042.9|1032.1|1042.45|1031.65|4
1645123280000|2022-02-17 18:41:20|1042.41|1031.61|1041.6|1030.8|1042.41|1031.61|1041.6|1030.8|4
1645123290000|2022-02-17 18:41:30|1041.4|1030.6|1041.4|1030.6|1041.4|1030.6|1041.4|1030.6|1
1645123300000|2022-02-17 18:41:40|1040.5|1029.7|1040.5|1029.7|1040.5|1029.7|1040.5|1029.7|1
1645123310000|2022-02-17 18:41:50|1040.59|1029.79|1040.7|1029.9|1040.7|1029.9|1040.5|1029.7|5
1645123320000|2022-02-17 18:42:00|1040.9|1030.1|1040.97|1030.17|1040.97|1030.17|1040.85|1030.05|3
1645123330000|2022-02-17 18:42:10|1041.48|1030.68|1041.57|1030.77|1041.57|1030.77|1041.48|1030.68|2
1645123340000|2022-02-17 18:42:20|1041.5|1030.7|1041.32|1030.52|1041.5|1030.7|1041.32|1030.52|2
1645123350000|2022-02-17 18:42:30|1041.6|1030.8|1041.85|1031.05|1041.93|1031.13|1041.6|1030.8|3
1645123360000|2022-02-17 18:42:40|1041.9|1031.1|1041.9|1031.1|1041.9|1031.1|1041.9|1031.1|1
1645123370000|2022-02-17 18:42:50|1042.35|1031.55|1042.6|1031.8|1042.6|1031.8|1042.35|1031.55|3
1645123380000|2022-02-17 18:43:00|1042.7|1031.9|1042.7|1031.9|1042.7|1031.9|1042.7|1031.9|1
1645123390000|2022-02-17 18:43:10|1042.9|1032.1|1042.98|1032.18|1042.98|1032.18|1042.9|1032.1|2
1645123400000|2022-02-17 18:43:20|1042.9|1032.1|1043.94|1033.14|1043.94|1033.14|1042.9|1032.1|4
1645123410000|2022-02-17 18:43:30|1043.93|1033.13|1044.9|1034.1|1044.9|1034.1|1043.9|1033.1|7
1645123430000|2022-02-17 18:43:50|1044.85|1034.05|1044.9|1034.1|1044.9|1034.1|1044.85|1034.05|4
1645123440000|2022-02-17 18:44:00|1045.53|1034.73|1045.65|1034.85|1045.65|1034.85|1045.53|1034.73|2
1645123450000|2022-02-17 18:44:10|1045.9|1035.1|1045.8|1035|1045.9|1035.1|1045.8|1035|4
1645123460000|2022-02-17 18:44:20|1045.88|1035.08|1046.8|1036|1046.8|1036|1045.88|1035.08|7
1645123470000|2022-02-17 18:44:30|1046.9|1036.1|1046.9|1036.1|1046.9|1036.1|1046.9|1036.1|1
1645123480000|2022-02-17 18:44:40|1047.36|1036.56|1046.95|1036.15|1047.36|1036.56|1046.95|1036.15|2
1645123490000|2022-02-17 18:44:50|1047.17|1036.37|1047.4|1036.6|1047.4|1036.6|1047|1036.2|5
1645123510000|2022-02-17 18:45:10|1047.35|1036.55|1047.9|1037.1|1047.9|1037.1|1047.35|1036.55|6
1645123520000|2022-02-17 18:45:20|1047.85|1037.05|1047.72|1036.92|1047.85|1037.05|1047.72|1036.92|2
1645123540000|2022-02-17 18:45:40|1047.9|1037.1|1047.72|1036.92|1047.9|1037.1|1047.72|1036.92|6
1645123560000|2022-02-17 18:46:00|1047.78|1036.98|1047.73|1036.93|1047.78|1036.98|1047.73|1036.93|2
1645123570000|2022-02-17 18:46:10|1047.4|1036.6|1047.52|1036.72|1047.52|1036.72|1047.4|1036.6|2
1645123580000|2022-02-17 18:46:20|1047.6|1036.8|1047.9|1037.1|1047.9|1037.1|1047.6|1036.8|4
1645123590000|2022-02-17 18:46:30|1048|1037.2|1048.38|1037.58|1048.38|1037.58|1048|1037.2|5
1645123600000|2022-02-17 18:46:40|1048.65|1037.85|1048.65|1037.85|1048.65|1037.85|1048.65|1037.85|1
1645123610000|2022-02-17 18:46:50|1048.9|1038.1|1049.6|1038.8|1049.6|1038.8|1048.9|1038.1|3
1645123620000|2022-02-17 18:47:00|1049.95|1039.15|1049.9|1039.1|1049.95|1039.15|1049.9|1039.1|2
1645123630000|2022-02-17 18:47:10|1049.99|1039.19|1050.14|1039.34|1050.25|1039.45|1049.9|1039.1|4
1645123640000|2022-02-17 18:47:20|1050.66|1039.86|1050.9|1040.1|1050.92|1040.12|1050.66|1039.86|3
1645123650000|2022-02-17 18:47:30|1050.92|1040.12|1050.92|1040.12|1050.92|1040.12|1050.92|1040.12|1
1645123660000|2022-02-17 18:47:40|1050.87|1040.07|1050.87|1040.07|1050.87|1040.07|1050.87|1040.07|1
1645123670000|2022-02-17 18:47:50|1050.9|1040.1|1050.9|1040.1|1050.9|1040.1|1050.9|1040.1|1
1645123680000|2022-02-17 18:48:00|1050.85|1040.05|1050.5|1039.7|1050.85|1040.05|1050.5|1039.7|2
1645123690000|2022-02-17 18:48:10|1050.25|1039.45|1050.5|1039.7|1050.5|1039.7|1050.25|1039.45|2
1645123700000|2022-02-17 18:48:20|1050.88|1040.08|1050.85|1040.05|1050.88|1040.08|1050.85|1040.05|3
1645123720000|2022-02-17 18:48:40|1050.87|1040.07|1051.16|1040.36|1051.16|1040.36|1050.87|1040.07|2
1645123730000|2022-02-17 18:48:50|1051|1040.2|1051.56|1040.76|1051.56|1040.76|1051|1040.2|6
1645123740000|2022-02-17 18:49:00|1051.17|1040.37|1051.34|1040.54|1051.55|1040.75|1051.17|1040.37|4
1645123750000|2022-02-17 18:49:10|1050.95|1040.15|1051.22|1040.42|1051.22|1040.42|1050.95|1040.15|3
1645123760000|2022-02-17 18:49:20|1051.21|1040.41|1051.05|1040.25|1051.21|1040.41|1051.05|1040.25|2
1645123770000|2022-02-17 18:49:30|1051|1040.2|1051.23|1040.43|1051.24|1040.44|1051|1040.2|5
1645123780000|2022-02-17 18:49:40|1051.12|1040.32|1051.23|1040.43|1051.23|1040.43|1051.12|1040.32|2
1645123790000|2022-02-17 18:49:50|1051.39|1040.59|1051.39|1040.59|1051.39|1040.59|1051.39|1040.59|1
1645123800000|2022-02-17 18:50:00|1051.87|1041.07|1051.62|1040.82|1051.87|1041.07|1051.57|1040.77|3
1645123810000|2022-02-17 18:50:10|1051.57|1040.77|1051.32|1040.52|1051.57|1040.77|1051.32|1040.52|2
1645123820000|2022-02-17 18:50:20|1051.46|1040.66|1051.48|1040.68|1051.52|1040.72|1051.37|1040.57|4
1645123830000|2022-02-17 18:50:30|1051.1|1040.3|1051.4|1040.6|1051.61|1040.81|1051.1|1040.3|3
1645123840000|2022-02-17 18:50:40|1051.23|1040.43|1051.81|1041.01|1051.81|1041.01|1051.23|1040.43|3
1645123850000|2022-02-17 18:50:50|1051.65|1040.85|1051.65|1040.85|1051.9|1041.1|1051.65|1040.85|3
1645123860000|2022-02-17 18:51:00|1051.81|1041.01|1051.96|1041.16|1051.96|1041.16|1051.76|1040.96|4
1645123870000|2022-02-17 18:51:10|1051.76|1040.96|1052.12|1041.32|1052.12|1041.32|1051.76|1040.96|4
1645123880000|2022-02-17 18:51:20|1052.1|1041.3|1052.12|1041.32|1052.12|1041.32|1052.1|1041.3|3
1645123900000|2022-02-17 18:51:40|1052.11|1041.31|1052.4|1041.6|1052.4|1041.6|1052.11|1041.31|3
1645123910000|2022-02-17 18:51:50|1052.9|1042.1|1053.1|1042.3|1053.1|1042.3|1052.86|1042.06|6
1645123920000|2022-02-17 18:52:00|1053.05|1042.25|1053.05|1042.25|1053.14|1042.34|1053.05|1042.25|7
1645123930000|2022-02-17 18:52:10|1052.86|1042.06|1052.81|1042.01|1052.86|1042.06|1052.81|1042.01|2
1645123970000|2022-02-17 18:52:50|1052.4|1041.6|1051.9|1041.1|1052.4|1041.6|1051.9|1041.1|2
1645124010000|2022-02-17 18:53:30|1052.3|1041.5|1052.46|1041.66|1052.46|1041.66|1051.9|1041.1|8
1645124020000|2022-02-17 18:53:40|1052.57|1041.77|1052.9|1042.1|1052.9|1042.1|1052.57|1041.77|3
1645124030000|2022-02-17 18:53:50|1053.25|1042.45|1053.57|1042.77|1053.57|1042.77|1053.03|1042.23|5
1645124040000|2022-02-17 18:54:00|1053.73|1042.93|1053.73|1042.93|1053.73|1042.93|1053.73|1042.93|1
1645124050000|2022-02-17 18:54:10|1053.84|1043.04|1053.84|1043.04|1053.84|1043.04|1053.73|1042.93|3
1645124060000|2022-02-17 18:54:20|1053.88|1043.08|1053.88|1043.08|1053.88|1043.08|1053.8|1043|3
1645124070000|2022-02-17 18:54:30|1054|1043.2|1054|1043.2|1054|1043.2|1053.85|1043.05|5
1645124080000|2022-02-17 18:54:40|1053.9|1043.1|1053.9|1043.1|1053.9|1043.1|1053.9|1043.1|1
1645124100000|2022-02-17 18:55:00|1053.73|1042.93|1053.68|1042.88|1053.73|1042.93|1053.68|1042.88|2
1645124120000|2022-02-17 18:55:20|1053.23|1042.43|1054.75|1043.95|1054.75|1043.95|1053.23|1042.43|9
1645124130000|2022-02-17 18:55:30|1054.44|1043.64|1054.65|1043.85|1054.65|1043.85|1054.44|1043.64|5
1645124140000|2022-02-17 18:55:40|1054.55|1043.75|1054.85|1044.05|1054.9|1044.1|1054.15|1043.35|5
1645124150000|2022-02-17 18:55:50|1055.37|1044.57|1055.28|1044.48|1055.37|1044.57|1055.28|1044.48|2
1645124160000|2022-02-17 18:56:00|1055.03|1044.23|1055.03|1044.23|1055.03|1044.23|1055.03|1044.23|1
1645124170000|2022-02-17 18:56:10|1054.9|1044.1|1055.39|1044.59|1055.6|1044.8|1054.9|1044.1|5
1645124190000|2022-02-17 18:56:30|1055.55|1044.75|1054.9|1044.1|1055.55|1044.75|1054.9|1044.1|5
1645124200000|2022-02-17 18:56:40|1054.65|1043.85|1053.54|1042.74|1054.65|1043.85|1053.54|1042.74|4
1645124210000|2022-02-17 18:56:50|1053.65|1042.85|1053.4|1042.6|1053.65|1042.85|1053.4|1042.6|4
1645124220000|2022-02-17 18:57:00|1053.38|1042.58|1053.25|1042.45|1053.38|1042.58|1053.25|1042.45|2
1645124230000|2022-02-17 18:57:10|1053.5|1042.7|1051.57|1040.77|1053.5|1042.7|1051.57|1040.77|5
1645124240000|2022-02-17 18:57:20|1051.55|1040.75|1052.06|1041.26|1052.09|1041.29|1051.54|1040.74|8
1645124250000|2022-02-17 18:57:30|1052.65|1041.85|1053.35|1042.55|1053.45|1042.65|1052.65|1041.85|8
1645124260000|2022-02-17 18:57:40|1053.37|1042.57|1053.7|1042.9|1053.7|1042.9|1053.37|1042.57|2
1645124270000|2022-02-17 18:57:50|1053.75|1042.95|1053.9|1043.1|1053.9|1043.1|1053.75|1042.95|2
1645124280000|2022-02-17 18:58:00|1053.8|1043|1053.8|1043|1053.8|1043|1053.8|1043|1
1645124290000|2022-02-17 18:58:10|1053.85|1043.05|1053.57|1042.77|1053.85|1043.05|1053.55|1042.75|6
1645124300000|2022-02-17 18:58:20|1053.46|1042.66|1052.9|1042.1|1053.46|1042.66|1052.9|1042.1|4
1645124310000|2022-02-17 18:58:30|1052.6|1041.8|1052.6|1041.8|1052.6|1041.8|1052.6|1041.8|1
1645124340000|2022-02-17 18:59:00|1052.39|1041.59|1051.9|1041.1|1052.39|1041.59|1051.9|1041.1|3
1645124350000|2022-02-17 18:59:10|1051.83|1041.03|1051.74|1040.94|1051.9|1041.1|1051.61|1040.81|4
1645124360000|2022-02-17 18:59:20|1051.9|1041.1|1050.65|1039.85|1051.9|1041.1|1050.65|1039.85|9
1645124370000|2022-02-17 18:59:30|1050.57|1039.77|1050.78|1039.98|1050.78|1039.98|1049.17|1038.37|7
1645124380000|2022-02-17 18:59:40|1050.4|1039.6|1049.88|1039.08|1050.4|1039.6|1049.88|1039.08|2
1645124390000|2022-02-17 18:59:50|1049.9|1039.1|1051.09|1040.29|1051.09|1040.29|1049.89|1039.09|6
1645124400000|2022-02-17 19:00:00|1051.52|1040.72|1050.9|1040.1|1051.52|1040.72|1050.9|1040.1|4
1645124410000|2022-02-17 19:00:10|1050.49|1039.69|1051.75|1040.95|1051.75|1040.95|1050.49|1039.69|7
1645124420000|2022-02-17 19:00:20|1051.74|1040.94|1051.3|1040.5|1051.74|1040.94|1051.3|1040.5|4
1645124430000|2022-02-17 19:00:30|1051.36|1040.56|1051.32|1040.52|1051.5|1040.7|1051.32|1040.52|3
1645124450000|2022-02-17 19:00:50|1051.74|1040.94|1052.15|1041.35|1052.15|1041.35|1051.38|1040.58|5
1645124460000|2022-02-17 19:01:00|1052.53|1041.73|1051.9|1041.1|1052.53|1041.73|1051.9|1041.1|5
1645124470000|2022-02-17 19:01:10|1051.74|1040.94|1051.4|1040.6|1051.8|1041|1051.4|1040.6|3
1645124480000|2022-02-17 19:01:20|1051.64|1040.84|1051.24|1040.44|1051.7|1040.9|1051.24|1040.44|6
1645124500000|2022-02-17 19:01:40|1051.19|1040.39|1050.9|1040.1|1051.19|1040.39|1050.9|1040.1|2
1645124510000|2022-02-17 19:01:50|1051.19|1040.39|1050.9|1040.1|1051.19|1040.39|1050.67|1039.87|6
1645124520000|2022-02-17 19:02:00|1050.05|1039.25|1050.45|1039.65|1050.45|1039.65|1050.05|1039.25|2
1645124530000|2022-02-17 19:02:10|1050.05|1039.25|1050.47|1039.67|1050.47|1039.67|1050.05|1039.25|3
1645124550000|2022-02-17 19:02:30|1050.64|1039.84|1050.9|1040.1|1050.9|1040.1|1050.3|1039.5|5
1645124560000|2022-02-17 19:02:40|1050.88|1040.08|1050.8|1040|1051.3|1040.5|1050.8|1040|5
1645124570000|2022-02-17 19:02:50|1050.53|1039.73|1050.53|1039.73|1050.53|1039.73|1050.53|1039.73|1
1645124580000|2022-02-17 19:03:00|1050.7|1039.9|1050.53|1039.73|1050.7|1039.9|1050.53|1039.73|2
1645124600000|2022-02-17 19:03:20|1050.59|1039.79|1050.99|1040.19|1050.99|1040.19|1050.41|1039.61|4
1645124610000|2022-02-17 19:03:30|1051.05|1040.25|1050.9|1040.1|1051.05|1040.25|1050.9|1040.1|2
1645124630000|2022-02-17 19:03:50|1051.14|1040.34|1050.9|1040.1|1051.14|1040.34|1050.9|1040.1|2
1645124650000|2022-02-17 19:04:10|1050.55|1039.75|1050.55|1039.75|1050.55|1039.75|1050.15|1039.35|3
1645124660000|2022-02-17 19:04:20|1050.45|1039.65|1050.45|1039.65|1050.45|1039.65|1050.45|1039.65|1
1645124690000|2022-02-17 19:04:50|1050.43|1039.63|1050.38|1039.58|1050.43|1039.63|1050.38|1039.58|2
1645124700000|2022-02-17 19:05:00|1050.43|1039.63|1050.48|1039.68|1050.48|1039.68|1050.43|1039.63|2
1645124710000|2022-02-17 19:05:10|1050.1|1039.3|1049.89|1039.09|1050.1|1039.3|1049.89|1039.09|3
1645124730000|2022-02-17 19:05:30|1049.73|1038.93|1049|1038.2|1049.73|1038.93|1049|1038.2|2
1645124740000|2022-02-17 19:05:40|1049.17|1038.37|1048.9|1038.1|1049.17|1038.37|1048.9|1038.1|3
1645124750000|2022-02-17 19:05:50|1048.8|1038|1048.69|1037.89|1048.8|1038|1048.69|1037.89|2
1645124760000|2022-02-17 19:06:00|1048.19|1037.39|1048.12|1037.32|1048.19|1037.39|1048.12|1037.32|3
1645124770000|2022-02-17 19:06:10|1048.36|1037.56|1048.36|1037.56|1048.36|1037.56|1048.36|1037.56|1
1645124780000|2022-02-17 19:06:20|1048.3|1037.5|1047.59|1036.79|1048.3|1037.5|1047.59|1036.79|7
1645124790000|2022-02-17 19:06:30|1046.95|1036.15|1046.9|1036.1|1046.95|1036.15|1046.76|1035.96|4
1645124800000|2022-02-17 19:06:40|1046.78|1035.98|1046.4|1035.6|1046.9|1036.1|1046.4|1035.6|3
1645124820000|2022-02-17 19:07:00|1045.9|1035.1|1046.4|1035.6|1046.4|1035.6|1045.9|1035.1|4
1645124880000|2022-02-17 19:08:00|1046.89|1036.09|1047.09|1036.29|1047.1|1036.3|1046.89|1036.09|4
1645124890000|2022-02-17 19:08:10|1046.91|1036.11|1047.38|1036.58|1047.38|1036.58|1046.91|1036.11|5
1645124900000|2022-02-17 19:08:20|1047.1|1036.3|1048.75|1037.95|1048.75|1037.95|1047.1|1036.3|6
1645124910000|2022-02-17 19:08:30|1048.51|1037.71|1048.4|1037.6|1048.51|1037.71|1048.4|1037.6|2
1645124940000|2022-02-17 19:09:00|1048.12|1037.32|1047.6|1036.8|1048.4|1037.6|1047.56|1036.76|8
1645124960000|2022-02-17 19:09:20|1047.59|1036.79|1046.9|1036.1|1047.6|1036.8|1046.9|1036.1|3
1645124970000|2022-02-17 19:09:30|1046.95|1036.15|1046.95|1036.15|1046.95|1036.15|1046.95|1036.15|1
1645124980000|2022-02-17 19:09:40|1046.9|1036.1|1046.9|1036.1|1046.9|1036.1|1046.9|1036.1|1
1645125000000|2022-02-17 19:10:00|1046.63|1035.83|1046.63|1035.83|1046.63|1035.83|1046.63|1035.83|1
1645125010000|2022-02-17 19:10:10|1046.78|1035.98|1046.9|1036.1|1046.9|1036.1|1046.7|1035.9|3
1645125030000|2022-02-17 19:10:30|1046.78|1035.98|1046.4|1035.6|1046.9|1036.1|1046.4|1035.6|3
1645125090000|2022-02-17 19:11:30|1046.23|1035.43|1046.4|1035.6|1046.4|1035.6|1046.23|1035.43|2
1645125110000|2022-02-17 19:11:50|1046.23|1035.43|1046.4|1035.6|1046.4|1035.6|1046.23|1035.43|2
1645125150000|2022-02-17 19:12:30|1045.9|1035.1|1045.9|1035.1|1045.9|1035.1|1045.9|1035.1|1
1645125160000|2022-02-17 19:12:40|1045.25|1034.45|1045.4|1034.6|1045.4|1034.6|1045.25|1034.45|2
1645125170000|2022-02-17 19:12:50|1045.63|1034.83|1045.78|1034.98|1045.78|1034.98|1045.43|1034.63|3
1645125180000|2022-02-17 19:13:00|1045.65|1034.85|1045.9|1035.1|1045.9|1035.1|1045.65|1034.85|3
1645125190000|2022-02-17 19:13:10|1045.96|1035.16|1046.21|1035.41|1046.23|1035.43|1045.9|1035.1|5
1645125200000|2022-02-17 19:13:20|1046.12|1035.32|1045.9|1035.1|1046.12|1035.32|1045.9|1035.1|2
1645125210000|2022-02-17 19:13:30|1045.5|1034.7|1045.5|1034.7|1045.5|1034.7|1045.5|1034.7|1
1645125220000|2022-02-17 19:13:40|1045.3|1034.5|1045.05|1034.25|1045.3|1034.5|1045.05|1034.25|2
1645125240000|2022-02-17 19:14:00|1045.3|1034.5|1045.65|1034.85|1045.65|1034.85|1045.3|1034.5|2
1645125250000|2022-02-17 19:14:10|1045.78|1034.98|1046.52|1035.72|1046.52|1035.72|1045.78|1034.98|4
1645125260000|2022-02-17 19:14:20|1046.32|1035.52|1046.17|1035.37|1046.32|1035.52|1046.17|1035.37|2
1645125270000|2022-02-17 19:14:30|1045.9|1035.1|1045.78|1034.98|1045.9|1035.1|1045.69|1034.89|4
1645125290000|2022-02-17 19:14:50|1045.75|1034.95|1046.19|1035.39|1046.19|1035.39|1045.67|1034.87|6
1645125300000|2022-02-17 19:15:00|1046.75|1035.95|1046.17|1035.37|1046.75|1035.95|1046.17|1035.37|5
1645125310000|2022-02-17 19:15:10|1045.9|1035.1|1045.77|1034.97|1045.9|1035.1|1045.77|1034.97|2
1645125320000|2022-02-17 19:15:20|1045.78|1034.98|1042.9|1032.1|1045.78|1034.98|1042.9|1032.1|12
1645125330000|2022-02-17 19:15:30|1042.65|1031.85|1043.9|1033.1|1044.4|1033.6|1042.65|1031.85|8
1645125340000|2022-02-17 19:15:40|1044.12|1033.32|1043.9|1033.1|1044.12|1033.32|1043.9|1033.1|2
1645125350000|2022-02-17 19:15:50|1044.15|1033.35|1044.15|1033.35|1044.15|1033.35|1044.15|1033.35|1
1645125360000|2022-02-17 19:16:00|1044.28|1033.48|1044.7|1033.9|1044.9|1034.1|1044.15|1033.35|8
1645125370000|2022-02-17 19:16:10|1044.88|1034.08|1045.5|1034.7|1045.8|1035|1044.88|1034.08|12
1645125410000|2022-02-17 19:16:50|1045.9|1035.1|1045.9|1035.1|1045.9|1035.1|1045.9|1035.1|1
1645125430000|2022-02-17 19:17:10|1046|1035.2|1046|1035.2|1046|1035.2|1046|1035.2|1
1645125440000|2022-02-17 19:17:20|1046.3|1035.5|1046.87|1036.07|1046.93|1036.13|1046.17|1035.37|5
1645125450000|2022-02-17 19:17:30|1046.84|1036.04|1046.84|1036.04|1046.84|1036.04|1046.84|1036.04|1
1645125460000|2022-02-17 19:17:40|1046.82|1036.02|1046.82|1036.02|1046.82|1036.02|1046.82|1036.02|1
1645125470000|2022-02-17 19:17:50|1046.85|1036.05|1046.4|1035.6|1046.85|1036.05|1046.4|1035.6|3
1645125480000|2022-02-17 19:18:00|1045.9|1035.1|1046.15|1035.35|1046.15|1035.35|1045.9|1035.1|2
1645125490000|2022-02-17 19:18:10|1045.9|1035.1|1045.9|1035.1|1045.9|1035.1|1045.9|1035.1|1
1645125540000|2022-02-17 19:19:00|1045.8|1035|1045.8|1035|1045.8|1035|1045.8|1035|1
1645125550000|2022-02-17 19:19:10|1045.57|1034.77|1044.9|1034.1|1045.57|1034.77|1044.9|1034.1|3
1645125560000|2022-02-17 19:19:20|1044.4|1033.6|1043.9|1033.1|1044.4|1033.6|1043.9|1033.1|2
1645125570000|2022-02-17 19:19:30|1043.75|1032.95|1043.75|1032.95|1043.75|1032.95|1043.75|1032.95|1
1645125580000|2022-02-17 19:19:40|1043.8|1033|1043.8|1033|1043.8|1033|1043.8|1033|1
1645125590000|2022-02-17 19:19:50|1043.9|1033.1|1043.88|1033.08|1043.9|1033.1|1043.88|1033.08|2
1645125600000|2022-02-17 19:20:00|1043.83|1033.03|1043.83|1033.03|1043.83|1033.03|1043.83|1033.03|1
1645125610000|2022-02-17 19:20:10|1043.8|1033|1043.8|1033|1043.8|1033|1043.8|1033|1
1645125620000|2022-02-17 19:20:20|1043.83|1033.03|1044.82|1034.02|1044.95|1034.15|1043.83|1033.03|11
1645125640000|2022-02-17 19:20:40|1045.18|1034.38|1045.64|1034.84|1045.9|1035.1|1045.18|1034.38|8
1645125650000|2022-02-17 19:20:50|1045.9|1035.1|1046.15|1035.35|1046.19|1035.39|1045.9|1035.1|3
1645125660000|2022-02-17 19:21:00|1046.36|1035.56|1046.48|1035.68|1046.55|1035.75|1046.28|1035.48|4
1645125670000|2022-02-17 19:21:10|1046.28|1035.48|1045.9|1035.1|1046.28|1035.48|1045.9|1035.1|2
1645125680000|2022-02-17 19:21:20|1045.85|1035.05|1045.85|1035.05|1045.85|1035.05|1045.85|1035.05|1
1645125690000|2022-02-17 19:21:30|1045.9|1035.1|1046.15|1035.35|1046.15|1035.35|1045.9|1035.1|2
1645125700000|2022-02-17 19:21:40|1045.9|1035.1|1045.75|1034.95|1045.9|1035.1|1045.75|1034.95|2
1645125720000|2022-02-17 19:22:00|1045.4|1034.6|1044.9|1034.1|1045.4|1034.6|1044.9|1034.1|2
1645125740000|2022-02-17 19:22:20|1044.34|1033.54|1043.9|1033.1|1044.55|1033.75|1043.9|1033.1|6
1645125750000|2022-02-17 19:22:30|1044.28|1033.48|1044.41|1033.61|1044.55|1033.75|1044.28|1033.48|5
1645125760000|2022-02-17 19:22:40|1044.42|1033.62|1044.8|1034|1044.8|1034|1044.03|1033.23|4
1645125770000|2022-02-17 19:22:50|1044.85|1034.05|1044.85|1034.05|1044.85|1034.05|1044.85|1034.05|1
1645125780000|2022-02-17 19:23:00|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1
1645125790000|2022-02-17 19:23:10|1043.84|1033.04|1043.82|1033.02|1043.84|1033.04|1043.78|1032.98|5
1645125800000|2022-02-17 19:23:20|1043.57|1032.77|1042.85|1032.05|1043.57|1032.77|1042.61|1031.81|6
1645125810000|2022-02-17 19:23:30|1042.51|1031.71|1042.51|1031.71|1042.51|1031.71|1042.51|1031.71|1
1645125840000|2022-02-17 19:24:00|1042.35|1031.55|1042.26|1031.46|1042.51|1031.71|1042.26|1031.46|4
1645125850000|2022-02-17 19:24:10|1042.32|1031.52|1042.41|1031.61|1042.75|1031.95|1042.32|1031.52|4
1645125860000|2022-02-17 19:24:20|1042.55|1031.75|1041.78|1030.98|1042.55|1031.75|1041.78|1030.98|13
1645125870000|2022-02-17 19:24:30|1041.75|1030.95|1041.9|1031.1|1041.95|1031.15|1041.75|1030.95|3
1645125880000|2022-02-17 19:24:40|1041.4|1030.6|1041.4|1030.6|1041.4|1030.6|1041.4|1030.6|1
1645125910000|2022-02-17 19:25:10|1041.72|1030.92|1041.93|1031.13|1041.93|1031.13|1041.72|1030.92|2
1645125920000|2022-02-17 19:25:20|1041.98|1031.18|1041.98|1031.18|1041.98|1031.18|1041.98|1031.18|1
1645125930000|2022-02-17 19:25:30|1042.15|1031.35|1042.83|1032.03|1042.83|1032.03|1042.04|1031.24|5
1645125940000|2022-02-17 19:25:40|1042.45|1031.65|1042.83|1032.03|1042.83|1032.03|1042.45|1031.65|4
1645125950000|2022-02-17 19:25:50|1042.9|1032.1|1043.75|1032.95|1043.75|1032.95|1042.89|1032.09|3
1645125960000|2022-02-17 19:26:00|1043.25|1032.45|1043.25|1032.45|1043.25|1032.45|1043.25|1032.45|1
1645125970000|2022-02-17 19:26:10|1043.5|1032.7|1043.25|1032.45|1043.5|1032.7|1043.25|1032.45|2
1645125980000|2022-02-17 19:26:20|1043.15|1032.35|1042.9|1032.1|1043.15|1032.35|1042.9|1032.1|2
1645125990000|2022-02-17 19:26:30|1043.05|1032.25|1043.47|1032.67|1043.47|1032.67|1043.05|1032.25|3
1645126000000|2022-02-17 19:26:40|1043.1|1032.3|1043.1|1032.3|1043.1|1032.3|1043.1|1032.3|1
1645126030000|2022-02-17 19:27:10|1043.48|1032.68|1043.78|1032.98|1043.78|1032.98|1043.48|1032.68|3
1645126040000|2022-02-17 19:27:20|1043.97|1033.17|1043.9|1033.1|1043.97|1033.17|1043.9|1033.1|4
1645126060000|2022-02-17 19:27:40|1043.96|1033.16|1043.9|1033.1|1043.96|1033.16|1043.9|1033.1|2
1645126070000|2022-02-17 19:27:50|1043.99|1033.19|1043.9|1033.1|1043.99|1033.19|1043.9|1033.1|2
1645126080000|2022-02-17 19:28:00|1043.75|1032.95|1043.9|1033.1|1043.9|1033.1|1043.75|1032.95|2
1645126090000|2022-02-17 19:28:10|1043.91|1033.11|1043.91|1033.11|1043.91|1033.11|1043.91|1033.11|1
1645126110000|2022-02-17 19:28:30|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1
1645126150000|2022-02-17 19:29:10|1043.92|1033.12|1043.92|1033.12|1043.92|1033.12|1043.92|1033.12|1
1645126160000|2022-02-17 19:29:20|1043.93|1033.13|1043.93|1033.13|1043.93|1033.13|1043.93|1033.13|1
1645126170000|2022-02-17 19:29:30|1044.39|1033.59|1044.9|1034.1|1044.9|1034.1|1044.39|1033.59|2
1645126180000|2022-02-17 19:29:40|1044.8|1034|1044.8|1034|1044.8|1034|1044.8|1034|1
1645126190000|2022-02-17 19:29:50|1045.15|1034.35|1045.21|1034.41|1045.21|1034.41|1045.15|1034.35|2
1645126200000|2022-02-17 19:30:00|1045|1034.2|1046.26|1035.46|1046.41|1035.61|1045|1034.2|10
1645126210000|2022-02-17 19:30:10|1046.43|1035.63|1046.25|1035.45|1046.43|1035.63|1046.2|1035.4|4
1645126220000|2022-02-17 19:30:20|1046.07|1035.27|1046.46|1035.66|1046.46|1035.66|1045.9|1035.1|5
1645126230000|2022-02-17 19:30:30|1046.26|1035.46|1046.26|1035.46|1046.26|1035.46|1046.26|1035.46|1
1645126240000|2022-02-17 19:30:40|1046.66|1035.86|1046.85|1036.05|1046.85|1036.05|1046.56|1035.76|5
1645126250000|2022-02-17 19:30:50|1046.84|1036.04|1046.85|1036.05|1046.85|1036.05|1046.84|1036.04|2
1645126260000|2022-02-17 19:31:00|1047|1036.2|1047.22|1036.42|1047.22|1036.42|1046.95|1036.15|3
1645126270000|2022-02-17 19:31:10|1047.65|1036.85|1047.4|1036.6|1047.65|1036.85|1047.4|1036.6|2
1645126280000|2022-02-17 19:31:20|1046.9|1036.1|1046.9|1036.1|1047.15|1036.35|1046.9|1036.1|5
1645126300000|2022-02-17 19:31:40|1046.75|1035.95|1045.9|1035.1|1046.75|1035.95|1045.9|1035.1|4
1645126310000|2022-02-17 19:31:50|1045.63|1034.83|1045.63|1034.83|1045.63|1034.83|1045.63|1034.83|1
1645126320000|2022-02-17 19:32:00|1045.25|1034.45|1044.9|1034.1|1045.28|1034.48|1044.9|1034.1|4
1645126340000|2022-02-17 19:32:20|1044.4|1033.6|1043.9|1033.1|1044.4|1033.6|1043.9|1033.1|5
1645126360000|2022-02-17 19:32:40|1044.15|1033.35|1044.1|1033.3|1044.6|1033.8|1044.1|1033.3|4
1645126370000|2022-02-17 19:32:50|1044.63|1033.83|1044.9|1034.1|1044.92|1034.12|1044.63|1033.83|8
1645126380000|2022-02-17 19:33:00|1045.17|1034.37|1045.18|1034.38|1045.18|1034.38|1045.17|1034.37|2
1645126390000|2022-02-17 19:33:10|1044.95|1034.15|1044.95|1034.15|1044.95|1034.15|1044.95|1034.15|1
1645126400000|2022-02-17 19:33:20|1044.97|1034.17|1044.1|1033.3|1044.97|1034.17|1044.1|1033.3|6
1645126410000|2022-02-17 19:33:30|1044.45|1033.65|1044.63|1033.83|1044.83|1034.03|1044.45|1033.65|4
1645126450000|2022-02-17 19:34:10|1044.92|1034.12|1044.92|1034.12|1044.92|1034.12|1044.92|1034.12|1
1645126460000|2022-02-17 19:34:20|1044.73|1033.93|1044.53|1033.73|1044.73|1033.93|1044.53|1033.73|2
1645126470000|2022-02-17 19:34:30|1044.7|1033.9|1044.79|1033.99|1044.79|1033.99|1044.64|1033.84|10
1645126490000|2022-02-17 19:34:50|1045.3|1034.5|1045.97|1035.17|1045.97|1035.17|1045.26|1034.46|5
1645126500000|2022-02-17 19:35:00|1046.03|1035.23|1046.96|1036.16|1046.99|1036.19|1046.03|1035.23|6
1645126510000|2022-02-17 19:35:10|1047|1036.2|1046.9|1036.1|1047|1036.2|1046.9|1036.1|2
1645126520000|2022-02-17 19:35:20|1046.84|1036.04|1046.5|1035.7|1046.84|1036.04|1046.5|1035.7|3
1645126540000|2022-02-17 19:35:40|1046.4|1035.6|1046.4|1035.6|1046.4|1035.6|1046.4|1035.6|1
1645126550000|2022-02-17 19:35:50|1045.9|1035.1|1045.9|1035.1|1045.9|1035.1|1045.9|1035.1|1
1645126560000|2022-02-17 19:36:00|1046.05|1035.25|1045.96|1035.16|1046.05|1035.25|1045.9|1035.1|3
1645126570000|2022-02-17 19:36:10|1046|1035.2|1046.7|1035.9|1046.7|1035.9|1046|1035.2|2
1645126580000|2022-02-17 19:36:20|1046.6|1035.8|1046.05|1035.25|1046.6|1035.8|1046.05|1035.25|2
1645126590000|2022-02-17 19:36:30|1046.6|1035.8|1046.9|1036.1|1047.01|1036.21|1046.6|1035.8|5
1645126600000|2022-02-17 19:36:40|1046.96|1036.16|1047.31|1036.51|1047.31|1036.51|1046.96|1036.16|2
1645126610000|2022-02-17 19:36:50|1047.36|1036.56|1047.84|1037.04|1047.9|1037.1|1047.1|1036.3|6
1645126620000|2022-02-17 19:37:00|1047.89|1037.09|1048.19|1037.39|1048.48|1037.68|1047.89|1037.09|10
1645126630000|2022-02-17 19:37:10|1048.18|1037.38|1048.39|1037.59|1048.39|1037.59|1048.18|1037.38|3
1645126640000|2022-02-17 19:37:20|1048.23|1037.43|1048.59|1037.79|1048.59|1037.79|1048.23|1037.43|5
1645126650000|2022-02-17 19:37:30|1048.69|1037.89|1049.52|1038.72|1050.02|1039.22|1048.59|1037.79|8
1645126660000|2022-02-17 19:37:40|1049.64|1038.84|1049.64|1038.84|1049.64|1038.84|1049.64|1038.84|1
1645126670000|2022-02-17 19:37:50|1049.75|1038.95|1049.9|1039.1|1049.9|1039.1|1049.5|1038.7|6
1645126680000|2022-02-17 19:38:00|1049.78|1038.98|1049.8|1039|1049.8|1039|1049.78|1038.98|2
1645126710000|2022-02-17 19:38:30|1049.4|1038.6|1049.4|1038.6|1049.4|1038.6|1049.4|1038.6|1
1645126720000|2022-02-17 19:38:40|1048.9|1038.1|1048.9|1038.1|1048.9|1038.1|1048.9|1038.1|1
1645126730000|2022-02-17 19:38:50|1049.1|1038.3|1049.1|1038.3|1049.1|1038.3|1049.1|1038.3|1
1645126740000|2022-02-17 19:39:00|1048.9|1038.1|1048.46|1037.66|1048.9|1038.1|1048|1037.2|4
1645126750000|2022-02-17 19:39:10|1048.43|1037.63|1048.15|1037.35|1048.43|1037.63|1047.9|1037.1|8
1645126760000|2022-02-17 19:39:20|1048.24|1037.44|1048.15|1037.35|1048.24|1037.44|1048.15|1037.35|2
1645126770000|2022-02-17 19:39:30|1048.6|1037.8|1048.59|1037.79|1048.95|1038.15|1048.59|1037.79|8
1645126780000|2022-02-17 19:39:40|1048.74|1037.94|1048.9|1038.1|1048.9|1038.1|1048.7|1037.9|8
1645126800000|2022-02-17 19:40:00|1048.8|1038|1048.9|1038.1|1048.9|1038.1|1048.8|1038|2
1645126810000|2022-02-17 19:40:10|1048.77|1037.97|1048.67|1037.87|1048.9|1038.1|1048.45|1037.65|4
1645126820000|2022-02-17 19:40:20|1048.35|1037.55|1047.9|1037.1|1048.35|1037.55|1047.9|1037.1|2
1645126840000|2022-02-17 19:40:40|1047.4|1036.6|1047.9|1037.1|1047.9|1037.1|1047.4|1036.6|3
1645126850000|2022-02-17 19:40:50|1047.85|1037.05|1047.85|1037.05|1047.85|1037.05|1047.85|1037.05|1
1645126860000|2022-02-17 19:41:00|1047.8|1037|1047.95|1037.15|1047.95|1037.15|1047.8|1037|2
1645126870000|2022-02-17 19:41:10|1047.9|1037.1|1047.85|1037.05|1047.9|1037.1|1047.55|1036.75|3
1645126880000|2022-02-17 19:41:20|1047.82|1037.02|1048.98|1038.18|1048.98|1038.18|1047.82|1037.02|5
1645126890000|2022-02-17 19:41:30|1048.88|1038.08|1048.9|1038.1|1048.9|1038.1|1048.88|1038.08|2
1645126900000|2022-02-17 19:41:40|1048.88|1038.08|1048.88|1038.08|1048.88|1038.08|1048.88|1038.08|1
1645126910000|2022-02-17 19:41:50|1048.85|1038.05|1048.88|1038.08|1048.88|1038.08|1048.85|1038.05|4
1645126920000|2022-02-17 19:42:00|1048.93|1038.13|1049.1|1038.3|1049.1|1038.3|1048.89|1038.09|3
1645126930000|2022-02-17 19:42:10|1049.08|1038.28|1049.1|1038.3|1049.1|1038.3|1049.05|1038.25|4
1645126940000|2022-02-17 19:42:20|1049.08|1038.28|1049.25|1038.45|1049.29|1038.49|1049.08|1038.28|3
1645126950000|2022-02-17 19:42:30|1048.9|1038.1|1048.9|1038.1|1048.9|1038.1|1048.85|1038.05|3
1645126960000|2022-02-17 19:42:40|1048.88|1038.08|1048.9|1038.1|1049.05|1038.25|1048.88|1038.08|5
1645126980000|2022-02-17 19:43:00|1048.8|1038|1048.8|1038|1048.8|1038|1048.8|1038|1
1645126990000|2022-02-17 19:43:10|1048.4|1037.6|1048.4|1037.6|1048.4|1037.6|1048.4|1037.6|1
1645127000000|2022-02-17 19:43:20|1047.93|1037.13|1047.9|1037.1|1047.93|1037.13|1047.9|1037.1|2
1645127020000|2022-02-17 19:43:40|1048.37|1037.57|1048.95|1038.15|1048.95|1038.15|1048.37|1037.57|5
1645127030000|2022-02-17 19:43:50|1048.9|1038.1|1048.9|1038.1|1048.9|1038.1|1048.9|1038.1|1
1645127040000|2022-02-17 19:44:00|1048.8|1038|1048.9|1038.1|1048.9|1038.1|1048.8|1038|3
1645127060000|2022-02-17 19:44:20|1048.8|1038|1049.9|1039.1|1049.93|1039.13|1048.8|1038|6
1645127100000|2022-02-17 19:45:00|1049.93|1039.13|1049.9|1039.1|1049.93|1039.13|1049.9|1039.1|2
1645127120000|2022-02-17 19:45:20|1049.8|1039|1049.4|1038.6|1049.8|1039|1049.4|1038.6|2
1645127130000|2022-02-17 19:45:30|1048.9|1038.1|1048.56|1037.76|1048.9|1038.1|1048.45|1037.65|5
1645127140000|2022-02-17 19:45:40|1048.9|1038.1|1049.09|1038.29|1049.09|1038.29|1048.9|1038.1|6
1645127150000|2022-02-17 19:45:50|1048.9|1038.1|1048.9|1038.1|1049.09|1038.29|1048.9|1038.1|3
1645127160000|2022-02-17 19:46:00|1048.75|1037.95|1048.53|1037.73|1048.75|1037.95|1048.53|1037.73|6
1645127170000|2022-02-17 19:46:10|1048.4|1037.6|1047.78|1036.98|1048.4|1037.6|1047.78|1036.98|3
1645127180000|2022-02-17 19:46:20|1047.71|1036.91|1047.78|1036.98|1047.78|1036.98|1047.71|1036.91|6
1645127190000|2022-02-17 19:46:30|1047.65|1036.85|1047.21|1036.41|1047.65|1036.85|1047.21|1036.41|5
1645127200000|2022-02-17 19:46:40|1047.05|1036.25|1046.9|1036.1|1047.05|1036.25|1046.9|1036.1|2
1645127210000|2022-02-17 19:46:50|1046.64|1035.84|1045.9|1035.1|1046.64|1035.84|1045.9|1035.1|7
1645127220000|2022-02-17 19:47:00|1046.15|1035.35|1045.9|1035.1|1046.15|1035.35|1045.9|1035.1|4
1645127230000|2022-02-17 19:47:10|1046.15|1035.35|1045.9|1035.1|1046.28|1035.48|1045.9|1035.1|4
1645127280000|2022-02-17 19:48:00|1045.96|1035.16|1045.9|1035.1|1045.96|1035.16|1045.9|1035.1|2
1645127290000|2022-02-17 19:48:10|1046.53|1035.73|1046.7|1035.9|1046.7|1035.9|1046.53|1035.73|3
1645127300000|2022-02-17 19:48:20|1046.85|1036.05|1046.88|1036.08|1046.9|1036.1|1046.63|1035.83|6
1645127310000|2022-02-17 19:48:30|1047.08|1036.28|1047.3|1036.5|1047.4|1036.6|1046.9|1036.1|6
1645127320000|2022-02-17 19:48:40|1047.6|1036.8|1048.28|1037.48|1048.28|1037.48|1047.6|1036.8|4
1645127330000|2022-02-17 19:48:50|1048.15|1037.35|1048.4|1037.6|1048.4|1037.6|1048.15|1037.35|2
1645127340000|2022-02-17 19:49:00|1048.28|1037.48|1048.6|1037.8|1048.6|1037.8|1047.9|1037.1|8
1645127350000|2022-02-17 19:49:10|1048.48|1037.68|1049.09|1038.29|1049.09|1038.29|1048.48|1037.68|6
1645127360000|2022-02-17 19:49:20|1049.6|1038.8|1049.7|1038.9|1049.7|1038.9|1048.9|1038.1|5
1645127370000|2022-02-17 19:49:30|1049.9|1039.1|1049.9|1039.1|1050|1039.2|1049.9|1039.1|3
1645127400000|2022-02-17 19:50:00|1049.85|1039.05|1049.4|1038.6|1049.85|1039.05|1049.4|1038.6|2
1645127410000|2022-02-17 19:50:10|1048.9|1038.1|1048.9|1038.1|1048.9|1038.1|1048.9|1038.1|1
1645127420000|2022-02-17 19:50:20|1049.15|1038.35|1048.85|1038.05|1049.15|1038.35|1048.85|1038.05|5
1645127430000|2022-02-17 19:50:30|1048.8|1038|1048.8|1038|1048.8|1038|1048.8|1038|1
1645127450000|2022-02-17 19:50:50|1048.9|1038.1|1048.8|1038|1049.4|1038.6|1048.8|1038|4
1645127470000|2022-02-17 19:51:10|1048.9|1038.1|1048.9|1038.1|1048.9|1038.1|1048.9|1038.1|1
1645127540000|2022-02-17 19:52:20|1049.28|1038.48|1049.28|1038.48|1049.28|1038.48|1048.9|1038.1|3
1645127550000|2022-02-17 19:52:30|1048.9|1038.1|1048.9|1038.1|1048.9|1038.1|1048.9|1038.1|1
1645127560000|2022-02-17 19:52:40|1049.28|1038.48|1049.28|1038.48|1049.28|1038.48|1049.28|1038.48|1
1645127580000|2022-02-17 19:53:00|1049.15|1038.35|1049.15|1038.35|1049.4|1038.6|1048.9|1038.1|5
1645127590000|2022-02-17 19:53:10|1049.18|1038.38|1048.9|1038.1|1049.18|1038.38|1048.9|1038.1|3
1645127600000|2022-02-17 19:53:20|1049.15|1038.35|1049.3|1038.5|1049.3|1038.5|1049.15|1038.35|2
1645127610000|2022-02-17 19:53:30|1049.33|1038.53|1049.58|1038.78|1049.58|1038.78|1049.33|1038.53|2
1645127620000|2022-02-17 19:53:40|1049.8|1039|1049.8|1039|1049.8|1039|1049.8|1039|1
1645127640000|2022-02-17 19:54:00|1049.85|1039.05|1049.88|1039.08|1049.88|1039.08|1049.85|1039.05|2
1645127650000|2022-02-17 19:54:10|1049.85|1039.05|1049.9|1039.1|1049.9|1039.1|1049.85|1039.05|3
1645127660000|2022-02-17 19:54:20|1050.2|1039.4|1050.2|1039.4|1050.2|1039.4|1050.2|1039.4|1
1645127670000|2022-02-17 19:54:30|1050.3|1039.5|1050.92|1040.12|1050.92|1040.12|1050.3|1039.5|5
1645127680000|2022-02-17 19:54:40|1050.62|1039.82|1050.62|1039.82|1050.62|1039.82|1050.62|1039.82|1
1645127700000|2022-02-17 19:55:00|1050.92|1040.12|1050.9|1040.1|1051.03|1040.23|1050.9|1040.1|7
1645127720000|2022-02-17 19:55:20|1050.85|1040.05|1050.85|1040.05|1050.85|1040.05|1050.85|1040.05|1
1645127730000|2022-02-17 19:55:30|1050.61|1039.81|1050.4|1039.6|1050.61|1039.81|1050.4|1039.6|3
1645127740000|2022-02-17 19:55:40|1049.9|1039.1|1049.9|1039.1|1049.9|1039.1|1049.9|1039.1|1
1645127760000|2022-02-17 19:56:00|1049.65|1038.85|1049.49|1038.69|1049.65|1038.85|1049.49|1038.69|2
1645127780000|2022-02-17 19:56:20|1049.82|1039.02|1049.9|1039.1|1049.9|1039.1|1049.34|1038.54|4
1645127800000|2022-02-17 19:56:40|1049.7|1038.9|1049.9|1039.1|1049.9|1039.1|1049.7|1038.9|2
1645127810000|2022-02-17 19:56:50|1049.88|1039.08|1050.05|1039.25|1050.05|1039.25|1049.88|1039.08|2
1645127820000|2022-02-17 19:57:00|1049.9|1039.1|1049.9|1039.1|1049.9|1039.1|1049.9|1039.1|1
1645127830000|2022-02-17 19:57:10|1049.8|1039|1049.9|1039.1|1049.9|1039.1|1049.8|1039|2
1645127860000|2022-02-17 19:57:40|1050.43|1039.63|1051.18|1040.38|1051.18|1040.38|1050.43|1039.63|6
1645127870000|2022-02-17 19:57:50|1050.91|1040.11|1051.85|1041.05|1051.85|1041.05|1050.91|1040.11|4
1645127880000|2022-02-17 19:58:00|1051.9|1041.1|1051.85|1041.05|1051.9|1041.1|1051.85|1041.05|2
1645127890000|2022-02-17 19:58:10|1051.95|1041.15|1051.9|1041.1|1052.02|1041.22|1051.9|1041.1|3
1645127900000|2022-02-17 19:58:20|1051.96|1041.16|1051.9|1041.1|1051.96|1041.16|1051.9|1041.1|2
1645127910000|2022-02-17 19:58:30|1051.92|1041.12|1051.9|1041.1|1051.92|1041.12|1051.8|1041|4
1645127920000|2022-02-17 19:58:40|1051.65|1040.85|1051.6|1040.8|1051.65|1040.85|1051.6|1040.8|2
1645127930000|2022-02-17 19:58:50|1051.8|1041|1051.6|1040.8|1051.8|1041|1051.6|1040.8|2
1645127940000|2022-02-17 19:59:00|1051.55|1040.75|1051.55|1040.75|1051.8|1041|1051.55|1040.75|3
1645127950000|2022-02-17 19:59:10|1051.51|1040.71|1051.51|1040.71|1051.51|1040.71|1051.51|1040.71|1
1645127960000|2022-02-17 19:59:20|1051.53|1040.73|1051.53|1040.73|1051.53|1040.73|1051.53|1040.73|1
1645127970000|2022-02-17 19:59:30|1051.78|1040.98|1051.9|1041.1|1051.9|1041.1|1051.78|1040.98|2
1645127980000|2022-02-17 19:59:40|1051.55|1040.75|1051.55|1040.75|1051.55|1040.75|1051.55|1040.75|1
1645127990000|2022-02-17 19:59:50|1051.51|1040.71|1051.45|1040.65|1051.51|1040.71|1051.15|1040.35|3
1645128000000|2022-02-17 20:00:00|1051.39|1040.59|1049.9|1039.1|1051.39|1040.59|1049.9|1039.1|5
1645128010000|2022-02-17 20:00:10|1049.65|1038.85|1049.65|1038.85|1049.72|1038.92|1049.4|1038.6|5
1645128030000|2022-02-17 20:00:30|1049.62|1038.82|1048.4|1037.6|1049.62|1038.82|1048.4|1037.6|8
1645128040000|2022-02-17 20:00:40|1048.18|1037.38|1048.9|1038.1|1048.9|1038.1|1048.15|1037.35|5
1645128050000|2022-02-17 20:00:50|1048.85|1038.05|1049.9|1039.1|1049.9|1039.1|1048.85|1038.05|7
1645128060000|2022-02-17 20:01:00|1049.4|1038.6|1049.4|1038.6|1049.4|1038.6|1049.4|1038.6|1
1645128070000|2022-02-17 20:01:10|1048.8|1038|1049.15|1038.35|1049.15|1038.35|1048.8|1038|8
1645128080000|2022-02-17 20:01:20|1048.9|1038.1|1048.9|1038.1|1048.9|1038.1|1048.9|1038.1|1
1645128090000|2022-02-17 20:01:30|1049.15|1038.35|1049.15|1038.35|1049.5|1038.7|1049.15|1038.35|4
1645128100000|2022-02-17 20:01:40|1048.9|1038.1|1048.9|1038.1|1048.9|1038.1|1048.9|1038.1|1
1645128110000|2022-02-17 20:01:50|1048.85|1038.05|1048.85|1038.05|1048.85|1038.05|1048.85|1038.05|1
1645128120000|2022-02-17 20:02:00|1048.9|1038.1|1049.93|1039.13|1049.93|1039.13|1048.9|1038.1|8
1645128130000|2022-02-17 20:02:10|1049.76|1038.96|1049.9|1039.1|1049.9|1039.1|1049.76|1038.96|4
1645128140000|2022-02-17 20:02:20|1050|1039.2|1049.9|1039.1|1050|1039.2|1049.9|1039.1|2
1645128150000|2022-02-17 20:02:30|1049.75|1038.95|1049.75|1038.95|1049.75|1038.95|1049.75|1038.95|1
1645128170000|2022-02-17 20:02:50|1049.6|1038.8|1049.49|1038.69|1049.6|1038.8|1049.49|1038.69|3
1645128180000|2022-02-17 20:03:00|1049.3|1038.5|1049.4|1038.6|1049.64|1038.84|1049.3|1038.5|3
1645128200000|2022-02-17 20:03:20|1049.43|1038.63|1048.9|1038.1|1049.43|1038.63|1048.9|1038.1|5
1645128210000|2022-02-17 20:03:30|1048.8|1038|1048.8|1038|1048.8|1038|1048.8|1038|1
1645128220000|2022-02-17 20:03:40|1048.75|1037.95|1048.15|1037.35|1048.75|1037.95|1048.15|1037.35|3
1645128240000|2022-02-17 20:04:00|1047.9|1037.1|1047.59|1036.79|1047.9|1037.1|1047.59|1036.79|2
1645128260000|2022-02-17 20:04:20|1047.05|1036.25|1046.9|1036.1|1047.05|1036.25|1046.9|1036.1|2
1645128270000|2022-02-17 20:04:30|1046.71|1035.91|1046.8|1036|1046.8|1036|1046.65|1035.85|3
1645128280000|2022-02-17 20:04:40|1046.9|1036.1|1046.9|1036.1|1046.9|1036.1|1046.9|1036.1|1
1645128290000|2022-02-17 20:04:50|1047.01|1036.21|1046.9|1036.1|1047.22|1036.42|1046.9|1036.1|6
1645128310000|2022-02-17 20:05:10|1046.4|1035.6|1046.4|1035.6|1046.4|1035.6|1046.4|1035.6|1
1645128320000|2022-02-17 20:05:20|1046.15|1035.35|1046.15|1035.35|1046.15|1035.35|1046.15|1035.35|1
1645128330000|2022-02-17 20:05:30|1046.4|1035.6|1045.9|1035.1|1046.4|1035.6|1045.9|1035.1|3
1645128350000|2022-02-17 20:05:50|1045.75|1034.95|1045.8|1035|1045.8|1035|1045.75|1034.95|2
1645128360000|2022-02-17 20:06:00|1045.58|1034.78|1045.51|1034.71|1045.58|1034.78|1045.51|1034.71|2
1645128370000|2022-02-17 20:06:10|1045.4|1034.6|1044.84|1034.04|1045.55|1034.75|1044.84|1034.04|5
1645128380000|2022-02-17 20:06:20|1044.8|1034|1045.05|1034.25|1045.15|1034.35|1044.8|1034|7
1645128390000|2022-02-17 20:06:30|1044.9|1034.1|1044.55|1033.75|1045.24|1034.44|1044.55|1033.75|7
1645128400000|2022-02-17 20:06:40|1044.51|1033.71|1044.81|1034.01|1044.83|1034.03|1044.42|1033.62|6
1645128410000|2022-02-17 20:06:50|1044.77|1033.97|1044.75|1033.95|1044.77|1033.97|1044.74|1033.94|4
1645128420000|2022-02-17 20:07:00|1044.31|1033.51|1044.31|1033.51|1044.31|1033.51|1044.31|1033.51|1
1645128430000|2022-02-17 20:07:10|1044.3|1033.5|1043.9|1033.1|1044.3|1033.5|1043.9|1033.1|2
1645128440000|2022-02-17 20:07:20|1043.51|1032.71|1042.9|1032.1|1043.51|1032.71|1042.9|1032.1|4
1645128450000|2022-02-17 20:07:30|1042.61|1031.81|1042.41|1031.61|1042.65|1031.85|1042.41|1031.61|5
1645128460000|2022-02-17 20:07:40|1042.29|1031.49|1042.26|1031.46|1042.57|1031.77|1042.01|1031.21|6
1645128470000|2022-02-17 20:07:50|1042.1|1031.3|1042.1|1031.3|1042.18|1031.38|1042.01|1031.21|4
1645128480000|2022-02-17 20:08:00|1042.01|1031.21|1041.9|1031.1|1042.01|1031.21|1041.81|1031.01|4
1645128490000|2022-02-17 20:08:10|1041.85|1031.05|1041.78|1030.98|1041.85|1031.05|1041.78|1030.98|2
1645128500000|2022-02-17 20:08:20|1041.8|1031|1042.76|1031.96|1042.76|1031.96|1041.8|1031|6
1645128510000|2022-02-17 20:08:30|1042.88|1032.08|1042.88|1032.08|1042.88|1032.08|1042.88|1032.08|1
1645128520000|2022-02-17 20:08:40|1042.9|1032.1|1043.12|1032.32|1043.15|1032.35|1042.9|1032.1|3
1645128540000|2022-02-17 20:09:00|1042.9|1032.1|1042.9|1032.1|1042.9|1032.1|1042.9|1032.1|1
1645128550000|2022-02-17 20:09:10|1043.12|1032.32|1043.9|1033.1|1043.9|1033.1|1043.12|1032.32|7
1645128560000|2022-02-17 20:09:20|1043.86|1033.06|1044.28|1033.48|1044.5|1033.7|1043.86|1033.06|8
1645128580000|2022-02-17 20:09:40|1043.9|1033.1|1043.85|1033.05|1043.9|1033.1|1043.85|1033.05|2
1645128590000|2022-02-17 20:09:50|1043.4|1032.6|1043.4|1032.6|1043.4|1032.6|1043.4|1032.6|1
1645128600000|2022-02-17 20:10:00|1042.9|1032.1|1042.6|1031.8|1042.9|1032.1|1042.51|1031.71|6
1645128610000|2022-02-17 20:10:10|1042.51|1031.71|1041.55|1030.75|1042.51|1031.71|1041.55|1030.75|4
1645128620000|2022-02-17 20:10:20|1041.3|1030.5|1041.78|1030.98|1041.9|1031.1|1041.05|1030.25|7
1645128630000|2022-02-17 20:10:30|1041.6|1030.8|1041.48|1030.68|1041.78|1030.98|1041.48|1030.68|3
1645128640000|2022-02-17 20:10:40|1041.65|1030.85|1041.48|1030.68|1041.65|1030.85|1041.48|1030.68|2
1645128650000|2022-02-17 20:10:50|1041.3|1030.5|1040.9|1030.1|1041.3|1030.5|1040.9|1030.1|3
1645128660000|2022-02-17 20:11:00|1040.81|1030.01|1041.81|1031.01|1041.95|1031.15|1040.48|1029.68|11
1645128670000|2022-02-17 20:11:10|1041.85|1031.05|1042.62|1031.82|1042.62|1031.82|1041.81|1031.01|10
1645128680000|2022-02-17 20:11:20|1042.64|1031.84|1043.8|1033|1043.8|1033|1042.63|1031.83|7
1645128700000|2022-02-17 20:11:40|1043.75|1032.95|1043.75|1032.95|1043.75|1032.95|1043.75|1032.95|1
1645128710000|2022-02-17 20:11:50|1043.84|1033.04|1043.9|1033.1|1043.9|1033.1|1043.84|1033.04|2
1645128720000|2022-02-17 20:12:00|1043|1032.2|1043|1032.2|1043|1032.2|1043|1032.2|1
1645128730000|2022-02-17 20:12:10|1042.9|1032.1|1042.9|1032.1|1042.9|1032.1|1042.9|1032.1|1
1645128760000|2022-02-17 20:12:40|1043.15|1032.35|1043.15|1032.35|1043.15|1032.35|1042.9|1032.1|3
1645128770000|2022-02-17 20:12:50|1043.75|1032.95|1044.45|1033.65|1044.45|1033.65|1043.6|1032.8|9
1645128780000|2022-02-17 20:13:00|1044.8|1034|1044.8|1034|1044.8|1034|1044.8|1034|1
1645128790000|2022-02-17 20:13:10|1045.03|1034.23|1044.9|1034.1|1045.03|1034.23|1044.7|1033.9|4
1645128800000|2022-02-17 20:13:20|1044.53|1033.73|1044.43|1033.63|1044.53|1033.73|1044.05|1033.25|3
1645128810000|2022-02-17 20:13:30|1044.35|1033.55|1043.9|1033.1|1044.35|1033.55|1043.9|1033.1|2
1645128820000|2022-02-17 20:13:40|1043.95|1033.15|1045.6|1034.8|1045.69|1034.89|1043.9|1033.1|10
1645128830000|2022-02-17 20:13:50|1045.75|1034.95|1045.95|1035.15|1045.95|1035.15|1045.4|1034.6|9
1645128840000|2022-02-17 20:14:00|1045.9|1035.1|1045.9|1035.1|1046.05|1035.25|1045.9|1035.1|3
1645128850000|2022-02-17 20:14:10|1046.12|1035.32|1046.6|1035.8|1046.6|1035.8|1046.12|1035.32|2
1645128860000|2022-02-17 20:14:20|1046.35|1035.55|1046.75|1035.95|1046.75|1035.95|1046.35|1035.55|4
1645128880000|2022-02-17 20:14:40|1046.57|1035.77|1046.55|1035.75|1046.57|1035.77|1046.05|1035.25|6
1645128890000|2022-02-17 20:14:50|1046.43|1035.63|1046.28|1035.48|1046.43|1035.63|1046.28|1035.48|2
1645128900000|2022-02-17 20:15:00|1046.4|1035.6|1047.02|1036.22|1047.02|1036.22|1046.4|1035.6|7
1645128910000|2022-02-17 20:15:10|1047|1036.2|1047|1036.2|1047|1036.2|1047|1036.2|1
1645128920000|2022-02-17 20:15:20|1047.3|1036.5|1047.03|1036.23|1047.3|1036.5|1047.02|1036.22|3
1645128930000|2022-02-17 20:15:30|1047.25|1036.45|1047.25|1036.45|1047.25|1036.45|1047.25|1036.45|1
1645128950000|2022-02-17 20:15:50|1047.05|1036.25|1047.16|1036.36|1047.16|1036.36|1047.05|1036.25|5
1645128960000|2022-02-17 20:16:00|1047.63|1036.83|1047.9|1037.1|1047.99|1037.19|1047.63|1036.83|7
1645128970000|2022-02-17 20:16:10|1047.4|1036.6|1047.4|1036.6|1047.4|1036.6|1047.4|1036.6|1
1645128990000|2022-02-17 20:16:30|1046.75|1035.95|1046.49|1035.69|1046.75|1035.95|1046.49|1035.69|2
1645129000000|2022-02-17 20:16:40|1046.4|1035.6|1046.4|1035.6|1046.4|1035.6|1046.4|1035.6|1
1645129020000|2022-02-17 20:17:00|1046.79|1035.99|1046.85|1036.05|1046.85|1036.05|1046.79|1035.99|2
1645129030000|2022-02-17 20:17:10|1046.4|1035.6|1044.9|1034.1|1046.4|1035.6|1044.9|1034.1|5
1645129040000|2022-02-17 20:17:20|1044.55|1033.75|1044.3|1033.5|1044.55|1033.75|1044.3|1033.5|3
1645129050000|2022-02-17 20:17:30|1044.45|1033.65|1044.65|1033.85|1044.65|1033.85|1044.45|1033.65|2
1645129060000|2022-02-17 20:17:40|1044.71|1033.91|1044.9|1034.1|1045.12|1034.32|1044.71|1033.91|5
1645129070000|2022-02-17 20:17:50|1044.75|1033.95|1044.75|1033.95|1044.75|1033.95|1044.75|1033.95|1
1645129080000|2022-02-17 20:18:00|1044.7|1033.9|1044.7|1033.9|1044.7|1033.9|1044.7|1033.9|1
1645129090000|2022-02-17 20:18:10|1044.9|1034.1|1045.12|1034.32|1045.12|1034.32|1044.9|1034.1|2
1645129100000|2022-02-17 20:18:20|1045.15|1034.35|1044.74|1033.94|1045.15|1034.35|1044.74|1033.94|5
1645129110000|2022-02-17 20:18:30|1044.65|1033.85|1044.4|1033.6|1044.75|1033.95|1044.4|1033.6|7
1645129120000|2022-02-17 20:18:40|1043.55|1032.75|1043.47|1032.67|1043.55|1032.75|1043.47|1032.67|2
1645129130000|2022-02-17 20:18:50|1043.45|1032.65|1043.3|1032.5|1043.45|1032.65|1043.3|1032.5|2
1645129140000|2022-02-17 20:19:00|1042.9|1032.1|1041.9|1031.1|1042.9|1032.1|1041.88|1031.08|10
1645129150000|2022-02-17 20:19:10|1041.55|1030.75|1042.02|1031.22|1042.02|1031.22|1041.55|1030.75|3
1645129160000|2022-02-17 20:19:20|1042.01|1031.21|1041.9|1031.1|1042.01|1031.21|1041.9|1031.1|2
1645129170000|2022-02-17 20:19:30|1042.02|1031.22|1041.9|1031.1|1042.02|1031.22|1041.9|1031.1|2
1645129180000|2022-02-17 20:19:40|1042.02|1031.22|1042.9|1032.1|1042.9|1032.1|1042.02|1031.22|4
1645129190000|2022-02-17 20:19:50|1042.8|1032|1042.8|1032|1042.8|1032|1042.8|1032|1
1645129200000|2022-02-17 20:20:00|1042.55|1031.75|1042.52|1031.72|1042.55|1031.75|1042.51|1031.71|3
1645129210000|2022-02-17 20:20:10|1042.63|1031.83|1042.9|1032.1|1043.01|1032.21|1042.63|1031.83|5
1645129220000|2022-02-17 20:20:20|1043.24|1032.44|1043.28|1032.48|1043.28|1032.48|1042.9|1032.1|4
1645129230000|2022-02-17 20:20:30|1042.9|1032.1|1042.9|1032.1|1043.28|1032.48|1042.9|1032.1|5
1645129240000|2022-02-17 20:20:40|1042.75|1031.95|1042.75|1031.95|1042.75|1031.95|1042.75|1031.95|1
1645129250000|2022-02-17 20:20:50|1042.9|1032.1|1043.53|1032.73|1043.53|1032.73|1042.9|1032.1|2
1645129260000|2022-02-17 20:21:00|1043.4|1032.6|1043.39|1032.59|1043.4|1032.6|1043.39|1032.59|2
1645129270000|2022-02-17 20:21:10|1043.28|1032.48|1043.55|1032.75|1043.65|1032.85|1043.28|1032.48|3
1645129280000|2022-02-17 20:21:20|1043.48|1032.68|1043.28|1032.48|1043.48|1032.68|1043.28|1032.48|2
1645129300000|2022-02-17 20:21:40|1043.4|1032.6|1043.3|1032.5|1043.4|1032.6|1043.3|1032.5|2
1645129310000|2022-02-17 20:21:50|1043.49|1032.69|1043.9|1033.1|1043.93|1033.13|1043.49|1032.69|8
1645129320000|2022-02-17 20:22:00|1044.15|1033.35|1044.7|1033.9|1044.7|1033.9|1044.15|1033.35|2
1645129370000|2022-02-17 20:22:50|1044.45|1033.65|1043.9|1033.1|1044.45|1033.65|1043.9|1033.1|3
1645129380000|2022-02-17 20:23:00|1043.85|1033.05|1043.85|1033.05|1043.85|1033.05|1043.85|1033.05|1
1645129390000|2022-02-17 20:23:10|1043.63|1032.83|1043.53|1032.73|1043.63|1032.83|1043.53|1032.73|2
1645129410000|2022-02-17 20:23:30|1043.4|1032.6|1042.9|1032.1|1043.4|1032.6|1042.9|1032.1|2
1645129420000|2022-02-17 20:23:40|1042.72|1031.92|1042.72|1031.92|1042.72|1031.92|1042.71|1031.91|5
1645129430000|2022-02-17 20:23:50|1042.5|1031.7|1042.02|1031.22|1042.53|1031.73|1042.02|1031.22|4
1645129440000|2022-02-17 20:24:00|1041.9|1031.1|1041.9|1031.1|1041.9|1031.1|1041.9|1031.1|1
1645129450000|2022-02-17 20:24:10|1041.81|1031.01|1042.22|1031.42|1042.22|1031.42|1041.81|1031.01|3
1645129460000|2022-02-17 20:24:20|1041.97|1031.17|1042.84|1032.04|1042.94|1032.14|1041.97|1031.17|6
1645129470000|2022-02-17 20:24:30|1042.94|1032.14|1042.01|1031.21|1042.96|1032.16|1042.01|1031.21|8
1645129480000|2022-02-17 20:24:40|1042.18|1031.38|1042.1|1031.3|1042.18|1031.38|1042.1|1031.3|2
1645129490000|2022-02-17 20:24:50|1042.18|1031.38|1042.52|1031.72|1042.52|1031.72|1042.18|1031.38|2
1645129500000|2022-02-17 20:25:00|1042.9|1032.1|1043.15|1032.35|1043.15|1032.35|1042.9|1032.1|2
1645129510000|2022-02-17 20:25:10|1043.48|1032.68|1043.48|1032.68|1043.48|1032.68|1043.48|1032.68|1
1645129520000|2022-02-17 20:25:20|1043.28|1032.48|1043.28|1032.48|1043.28|1032.48|1043.28|1032.48|1
1645129530000|2022-02-17 20:25:30|1042.9|1032.1|1043.28|1032.48|1043.28|1032.48|1042.9|1032.1|2
1645129540000|2022-02-17 20:25:40|1042.9|1032.1|1042.39|1031.59|1042.9|1032.1|1042.39|1031.59|4
1645129550000|2022-02-17 20:25:50|1042.02|1031.22|1041.9|1031.1|1042.02|1031.22|1041.9|1031.1|4
1645129570000|2022-02-17 20:26:10|1041.78|1030.98|1041.9|1031.1|1041.9|1031.1|1041.78|1030.98|2
1645129580000|2022-02-17 20:26:20|1042.01|1031.21|1041.97|1031.17|1042.01|1031.21|1041.9|1031.1|5
1645129590000|2022-02-17 20:26:30|1041.9|1031.1|1041.9|1031.1|1041.9|1031.1|1041.9|1031.1|1
1645129600000|2022-02-17 20:26:40|1042.01|1031.21|1042.01|1031.21|1042.01|1031.21|1042|1031.2|3
1645129620000|2022-02-17 20:27:00|1041.9|1031.1|1041.9|1031.1|1041.9|1031.1|1041.68|1030.88|3
1645129630000|2022-02-17 20:27:10|1041.78|1030.98|1041.9|1031.1|1041.9|1031.1|1041.78|1030.98|2
1645129640000|2022-02-17 20:27:20|1042.01|1031.21|1041.9|1031.1|1042.01|1031.21|1041.75|1030.95|4
1645129660000|2022-02-17 20:27:40|1041.77|1030.97|1041.9|1031.1|1041.9|1031.1|1041.77|1030.97|2
1645129680000|2022-02-17 20:28:00|1041.78|1030.98|1041.78|1030.98|1041.78|1030.98|1041.78|1030.98|1
1645129690000|2022-02-17 20:28:10|1041.63|1030.83|1041.75|1030.95|1041.75|1030.95|1041.63|1030.83|2
1645129700000|2022-02-17 20:28:20|1041.65|1030.85|1041.65|1030.85|1041.65|1030.85|1041.65|1030.85|1
1645129710000|2022-02-17 20:28:30|1041.05|1030.25|1041.05|1030.25|1041.05|1030.25|1041.05|1030.25|1
1645129720000|2022-02-17 20:28:40|1040.9|1030.1|1040.9|1030.1|1040.9|1030.1|1040.9|1030.1|1
1645129730000|2022-02-17 20:28:50|1040.15|1029.35|1040.15|1029.35|1040.15|1029.35|1040.15|1029.35|1
1645129740000|2022-02-17 20:29:00|1040|1029.2|1040|1029.2|1040.25|1029.45|1040|1029.2|3
1645129750000|2022-02-17 20:29:10|1040.1|1029.3|1040.1|1029.3|1040.1|1029.3|1040.1|1029.3|1
1645129760000|2022-02-17 20:29:20|1040.9|1030.1|1040.9|1030.1|1040.9|1030.1|1040.9|1030.1|1
1645129770000|2022-02-17 20:29:30|1040.78|1029.98|1040.75|1029.95|1040.78|1029.98|1040.67|1029.87|3
1645129780000|2022-02-17 20:29:40|1040.9|1030.1|1040.9|1030.1|1040.9|1030.1|1040.9|1030.1|1
1645129800000|2022-02-17 20:30:00|1040.93|1030.13|1040.93|1030.13|1040.93|1030.13|1040.93|1030.13|1
1645129810000|2022-02-17 20:30:10|1041.35|1030.55|1041.9|1031.1|1041.9|1031.1|1041.23|1030.43|4
1645129820000|2022-02-17 20:30:20|1041.99|1031.19|1041.9|1031.1|1042.3|1031.5|1041.9|1031.1|4
1645129830000|2022-02-17 20:30:30|1041.86|1031.06|1041.86|1031.06|1041.86|1031.06|1041.86|1031.06|1
1645129840000|2022-02-17 20:30:40|1041.59|1030.79|1041.29|1030.49|1041.59|1030.79|1041.29|1030.49|2
1645129850000|2022-02-17 20:30:50|1041.74|1030.94|1041.9|1031.1|1042.12|1031.32|1041.59|1030.79|6
1645129860000|2022-02-17 20:31:00|1041.86|1031.06|1041.86|1031.06|1041.86|1031.06|1041.86|1031.06|1
1645129870000|2022-02-17 20:31:10|1041.9|1031.1|1041.9|1031.1|1041.9|1031.1|1041.9|1031.1|1
1645129880000|2022-02-17 20:31:20|1041.73|1030.93|1041.8|1031|1041.8|1031|1041.73|1030.93|2
1645129900000|2022-02-17 20:31:40|1041.3|1030.5|1041.3|1030.5|1041.3|1030.5|1041.3|1030.5|1
1645129910000|2022-02-17 20:31:50|1041.05|1030.25|1041.3|1030.5|1041.3|1030.5|1041.05|1030.25|2
1645129920000|2022-02-17 20:32:00|1041.21|1030.41|1040.96|1030.16|1041.21|1030.41|1040.96|1030.16|2
1645129930000|2022-02-17 20:32:10|1040.92|1030.12|1040.91|1030.11|1040.92|1030.12|1040.91|1030.11|2
1645129940000|2022-02-17 20:32:20|1040|1029.2|1040|1029.2|1040.5|1029.7|1040|1029.2|3
1645129950000|2022-02-17 20:32:30|1039.75|1028.95|1039.9|1029.1|1039.9|1029.1|1039.7|1028.9|3
1645129960000|2022-02-17 20:32:40|1039.25|1028.45|1039.25|1028.45|1039.25|1028.45|1039.25|1028.45|1
1645129970000|2022-02-17 20:32:50|1039|1028.2|1038.9|1028.1|1039|1028.2|1038.9|1028.1|2
1645129980000|2022-02-17 20:33:00|1038.64|1027.84|1038.65|1027.85|1038.65|1027.85|1038.64|1027.84|2
1645129990000|2022-02-17 20:33:10|1038.75|1027.95|1038.64|1027.84|1038.75|1027.95|1038.64|1027.84|2
1645130000000|2022-02-17 20:33:20|1037.95|1027.15|1037.9|1027.1|1038.2|1027.4|1037.9|1027.1|6
1645130030000|2022-02-17 20:33:50|1037.05|1026.25|1036.9|1026.1|1037.05|1026.25|1036.8|1026|5
1645130040000|2022-02-17 20:34:00|1037.1|1026.3|1037.05|1026.25|1037.1|1026.3|1037.05|1026.25|2
1645130050000|2022-02-17 20:34:10|1036.9|1026.1|1037.05|1026.25|1037.05|1026.25|1036.9|1026.1|3
1645130060000|2022-02-17 20:34:20|1037.07|1026.27|1037.2|1026.4|1037.22|1026.42|1037.07|1026.27|3
1645130070000|2022-02-17 20:34:30|1037.22|1026.42|1037.9|1027.1|1037.9|1027.1|1037.17|1026.37|4
1645130090000|2022-02-17 20:34:50|1037.19|1026.39|1036.8|1026|1037.19|1026.39|1036.15|1025.35|9
1645130100000|2022-02-17 20:35:00|1036.82|1026.02|1036.9|1026.1|1036.92|1026.12|1036.8|1026|5
1645130110000|2022-02-17 20:35:10|1036.92|1026.12|1037.25|1026.45|1037.25|1026.45|1036.92|1026.12|3
1645130120000|2022-02-17 20:35:20|1037.5|1026.7|1038|1027.2|1038|1027.2|1037.5|1026.7|5
1645130130000|2022-02-17 20:35:30|1038.15|1027.35|1038.48|1027.68|1038.76|1027.96|1038.15|1027.35|8
1645130140000|2022-02-17 20:35:40|1038.37|1027.57|1038.9|1028.1|1038.9|1028.1|1038.37|1027.57|3
1645130150000|2022-02-17 20:35:50|1038.65|1027.85|1038.65|1027.85|1038.65|1027.85|1038.65|1027.85|1
1645130160000|2022-02-17 20:36:00|1038.86|1028.06|1038.9|1028.1|1038.9|1028.1|1038.75|1027.95|6
1645130170000|2022-02-17 20:36:10|1039.09|1028.29|1038.9|1028.1|1039.09|1028.29|1038.9|1028.1|3
1645130180000|2022-02-17 20:36:20|1038.97|1028.17|1039.86|1029.06|1039.9|1029.1|1038.97|1028.17|8
1645130190000|2022-02-17 20:36:30|1040.05|1029.25|1040.1|1029.3|1040.1|1029.3|1039.9|1029.1|3
1645130210000|2022-02-17 20:36:50|1040.05|1029.25|1040.05|1029.25|1040.05|1029.25|1040.05|1029.25|1
1645130220000|2022-02-17 20:37:00|1039.9|1029.1|1041.1|1030.3|1041.37|1030.57|1039.9|1029.1|9
1645130230000|2022-02-17 20:37:10|1040.89|1030.09|1041.1|1030.3|1041.1|1030.3|1040.89|1030.09|2
1645130260000|2022-02-17 20:37:40|1041.08|1030.28|1041.19|1030.39|1041.4|1030.6|1041.08|1030.28|5
1645130270000|2022-02-17 20:37:50|1040.9|1030.1|1041.3|1030.5|1041.4|1030.6|1040.9|1030.1|3
1645130280000|2022-02-17 20:38:00|1041.19|1030.39|1041.71|1030.91|1041.71|1030.91|1041.19|1030.39|5
1645130290000|2022-02-17 20:38:10|1041.42|1030.62|1041.42|1030.62|1041.42|1030.62|1041.42|1030.62|1
1645130300000|2022-02-17 20:38:20|1041.85|1031.05|1042.62|1031.82|1042.9|1032.1|1041.52|1030.72|11
1645130310000|2022-02-17 20:38:30|1042.63|1031.83|1043.25|1032.45|1043.25|1032.45|1042.61|1031.81|8
1645130320000|2022-02-17 20:38:40|1043.17|1032.37|1043.17|1032.37|1043.17|1032.37|1043.17|1032.37|1
1645130330000|2022-02-17 20:38:50|1043.3|1032.5|1043.3|1032.5|1043.3|1032.5|1043.3|1032.5|1
1645130340000|2022-02-17 20:39:00|1043.05|1032.25|1044.9|1034.1|1044.9|1034.1|1043.05|1032.25|9
1645130350000|2022-02-17 20:39:10|1045.2|1034.4|1045.2|1034.4|1045.2|1034.4|1045.2|1034.4|1
1645130360000|2022-02-17 20:39:20|1045.3|1034.5|1045.87|1035.07|1045.87|1035.07|1045.16|1034.36|5
1645130370000|2022-02-17 20:39:30|1045.89|1035.09|1046.23|1035.43|1046.23|1035.43|1045.84|1035.04|11
1645130380000|2022-02-17 20:39:40|1046.36|1035.56|1045.9|1035.1|1046.36|1035.56|1045.9|1035.1|3
1645130390000|2022-02-17 20:39:50|1045.4|1034.6|1044.94|1034.14|1045.4|1034.6|1044.94|1034.14|2
1645130400000|2022-02-17 20:40:00|1044.9|1034.1|1044.9|1034.1|1044.9|1034.1|1044.9|1034.1|1
1645130420000|2022-02-17 20:40:20|1044.8|1034|1044.4|1033.6|1044.8|1034|1044.4|1033.6|2
1645130430000|2022-02-17 20:40:30|1044.8|1034|1044.9|1034.1|1044.9|1034.1|1044.8|1034|2
1645130440000|2022-02-17 20:40:40|1044.78|1033.98|1044.4|1033.6|1044.78|1033.98|1043.9|1033.1|4
1645130450000|2022-02-17 20:40:50|1044.7|1033.9|1044.7|1033.9|1044.7|1033.9|1044.7|1033.9|1
1645130480000|2022-02-17 20:41:20|1044.59|1033.79|1044.3|1033.5|1044.59|1033.79|1044.3|1033.5|3
1645130490000|2022-02-17 20:41:30|1044.34|1033.54|1044.3|1033.5|1044.71|1033.91|1044.3|1033.5|6
1645130520000|2022-02-17 20:42:00|1044.41|1033.61|1044.3|1033.5|1044.41|1033.61|1044.3|1033.5|2
1645130530000|2022-02-17 20:42:10|1044.2|1033.4|1044.21|1033.41|1044.3|1033.5|1044.2|1033.4|3
1645130540000|2022-02-17 20:42:20|1044.26|1033.46|1044.22|1033.42|1044.26|1033.46|1044.22|1033.42|2
1645130550000|2022-02-17 20:42:30|1044.23|1033.43|1044.9|1034.1|1044.9|1034.1|1044.23|1033.43|4
1645130570000|2022-02-17 20:42:50|1045.04|1034.24|1045.9|1035.1|1045.9|1035.1|1045.04|1034.24|8
1645130580000|2022-02-17 20:43:00|1045.83|1035.03|1047.45|1036.65|1047.45|1036.65|1045.83|1035.03|8
1645130590000|2022-02-17 20:43:10|1047.54|1036.74|1048.29|1037.49|1048.29|1037.49|1047.54|1036.74|6
1645130600000|2022-02-17 20:43:20|1048.31|1037.51|1048.86|1038.06|1048.9|1038.1|1048.29|1037.49|9
1645130610000|2022-02-17 20:43:30|1048.63|1037.83|1048.9|1038.1|1048.9|1038.1|1048.63|1037.83|3
1645130630000|2022-02-17 20:43:50|1048.63|1037.83|1048.32|1037.52|1048.63|1037.83|1048.32|1037.52|3
1645130640000|2022-02-17 20:44:00|1048.33|1037.53|1049.17|1038.37|1049.17|1038.37|1048.1|1037.3|7
1645130650000|2022-02-17 20:44:10|1049.45|1038.65|1049.9|1039.1|1049.9|1039.1|1049.17|1038.37|6
1645130670000|2022-02-17 20:44:30|1050.25|1039.45|1050.25|1039.45|1050.25|1039.45|1050.25|1039.45|1
1645130680000|2022-02-17 20:44:40|1050.14|1039.34|1050.14|1039.34|1050.14|1039.34|1050.14|1039.34|1
1645130700000|2022-02-17 20:45:00|1050.15|1039.35|1051.36|1040.56|1051.36|1040.56|1050.14|1039.34|11
1645130710000|2022-02-17 20:45:10|1051.55|1040.75|1051.15|1040.35|1051.6|1040.8|1051.15|1040.35|4
1645130720000|2022-02-17 20:45:20|1050.9|1040.1|1050.62|1039.82|1050.9|1040.1|1050.62|1039.82|4
1645130730000|2022-02-17 20:45:30|1050.75|1039.95|1050.85|1040.05|1050.9|1040.1|1050.75|1039.95|3
1645130740000|2022-02-17 20:45:40|1050.88|1040.08|1051.03|1040.23|1051.03|1040.23|1050.85|1040.05|5
1645130750000|2022-02-17 20:45:50|1051.35|1040.55|1051.35|1040.55|1051.35|1040.55|1051.35|1040.55|1
1645130760000|2022-02-17 20:46:00|1051.22|1040.42|1051.35|1040.55|1051.35|1040.55|1051.22|1040.42|6
1645130770000|2022-02-17 20:46:10|1051.22|1040.42|1050.9|1040.1|1051.22|1040.42|1050.9|1040.1|2
1645130780000|2022-02-17 20:46:20|1050.75|1039.95|1050.9|1040.1|1050.9|1040.1|1050.75|1039.95|2
1645130790000|2022-02-17 20:46:30|1050.8|1040|1050.69|1039.89|1050.8|1040|1050.4|1039.6|4
1645130800000|2022-02-17 20:46:40|1050.8|1040|1050.8|1040|1050.9|1040.1|1050.8|1040|3
1645130810000|2022-02-17 20:46:50|1050.9|1040.1|1050.8|1040|1050.9|1040.1|1050.8|1040|2
1645130820000|2022-02-17 20:47:00|1050.72|1039.92|1050.5|1039.7|1050.9|1040.1|1050.5|1039.7|3
1645130830000|2022-02-17 20:47:10|1050.3|1039.5|1050.05|1039.25|1050.3|1039.5|1050.05|1039.25|2
1645130840000|2022-02-17 20:47:20|1050|1039.2|1050.7|1039.9|1050.7|1039.9|1050|1039.2|6
1645130860000|2022-02-17 20:47:40|1050.8|1040|1050.4|1039.6|1050.8|1040|1050.4|1039.6|5
1645130870000|2022-02-17 20:47:50|1049.9|1039.1|1049.9|1039.1|1049.9|1039.1|1049.9|1039.1|1
1645130920000|2022-02-17 20:48:40|1049.59|1038.79|1049|1038.2|1049.59|1038.79|1049|1038.2|2
1645130930000|2022-02-17 20:48:50|1048.98|1038.18|1048.7|1037.9|1048.98|1038.18|1048.7|1037.9|3
1645130940000|2022-02-17 20:49:00|1048.55|1037.75|1047.9|1037.1|1048.55|1037.75|1047.9|1037.1|6
1645130950000|2022-02-17 20:49:10|1047.77|1036.97|1048.12|1037.32|1048.12|1037.32|1047.53|1036.73|6
1645130960000|2022-02-17 20:49:20|1047.9|1037.1|1047.9|1037.1|1047.9|1037.1|1047.9|1037.1|1
1645130970000|2022-02-17 20:49:30|1047.59|1036.79|1047.9|1037.1|1047.9|1037.1|1047.59|1036.79|7
1645130980000|2022-02-17 20:49:40|1047.85|1037.05|1048.15|1037.35|1048.15|1037.35|1047.85|1037.05|6
1645130990000|2022-02-17 20:49:50|1048.65|1037.85|1048.65|1037.85|1048.65|1037.85|1048.65|1037.85|1
1645131000000|2022-02-17 20:50:00|1048.44|1037.64|1048.12|1037.32|1048.65|1037.85|1047.9|1037.1|12
1645131010000|2022-02-17 20:50:10|1047.9|1037.1|1047.72|1036.92|1048.12|1037.32|1047.72|1036.92|4
1645131020000|2022-02-17 20:50:20|1047.59|1036.79|1047.59|1036.79|1047.72|1036.92|1047.59|1036.79|3
1645131030000|2022-02-17 20:50:30|1047.72|1036.92|1047.53|1036.73|1047.72|1036.92|1047.53|1036.73|2
1645131040000|2022-02-17 20:50:40|1047.46|1036.66|1047.46|1036.66|1047.57|1036.77|1047.43|1036.63|4
1645131050000|2022-02-17 20:50:50|1047.09|1036.29|1047|1036.2|1047.38|1036.58|1047|1036.2|7
1645131060000|2022-02-17 20:51:00|1046.95|1036.15|1046.95|1036.15|1046.95|1036.15|1046.95|1036.15|1
1645131070000|2022-02-17 20:51:10|1047.17|1036.37|1046.95|1036.15|1047.17|1036.37|1046.95|1036.15|2
1645131080000|2022-02-17 20:51:20|1047.2|1036.4|1047.2|1036.4|1047.2|1036.4|1046.95|1036.15|3
1645131090000|2022-02-17 20:51:30|1046.95|1036.15|1047.43|1036.63|1047.43|1036.63|1046.95|1036.15|4
1645131100000|2022-02-17 20:51:40|1047.46|1036.66|1047.46|1036.66|1047.46|1036.66|1047.46|1036.66|1
1645131110000|2022-02-17 20:51:50|1047.09|1036.29|1047.09|1036.29|1047.3|1036.5|1047.09|1036.29|5
1645131120000|2022-02-17 20:52:00|1046.9|1036.1|1046.9|1036.1|1046.9|1036.1|1046.9|1036.1|1
1645131130000|2022-02-17 20:52:10|1046.1|1035.3|1046.19|1035.39|1046.39|1035.59|1046.1|1035.3|3
1645131140000|2022-02-17 20:52:20|1045.9|1035.1|1045.8|1035|1045.9|1035.1|1045.8|1035|2
1645131150000|2022-02-17 20:52:30|1045.78|1034.98|1046.15|1035.35|1046.4|1035.6|1045.78|1034.98|4
1645131160000|2022-02-17 20:52:40|1045.9|1035.1|1046.15|1035.35|1046.4|1035.6|1045.9|1035.1|3
1645131170000|2022-02-17 20:52:50|1046.12|1035.32|1045.49|1034.69|1046.18|1035.38|1045.49|1034.69|6
1645131180000|2022-02-17 20:53:00|1045.85|1035.05|1045.4|1034.6|1045.85|1035.05|1045.4|1034.6|2
1645131190000|2022-02-17 20:53:10|1044.85|1034.05|1044.85|1034.05|1044.85|1034.05|1044.85|1034.05|1
1645131200000|2022-02-17 20:53:20|1044.67|1033.87|1045.09|1034.29|1045.28|1034.48|1044.67|1033.87|3
1645131210000|2022-02-17 20:53:30|1044.9|1034.1|1044.9|1034.1|1045.4|1034.6|1044.8|1034|7
1645131230000|2022-02-17 20:53:50|1044.85|1034.05|1045.21|1034.41|1045.21|1034.41|1044.85|1034.05|3
1645131240000|2022-02-17 20:54:00|1045.15|1034.35|1045.9|1035.1|1045.9|1035.1|1045.15|1034.35|4
1645131250000|2022-02-17 20:54:10|1045.91|1035.11|1046.9|1036.1|1046.9|1036.1|1045.91|1035.11|5
1645131260000|2022-02-17 20:54:20|1046.95|1036.15|1047.57|1036.77|1047.57|1036.77|1046.95|1036.15|5
1645131270000|2022-02-17 20:54:30|1047.9|1037.1|1048.15|1037.35|1048.15|1037.35|1047.9|1037.1|2
1645131280000|2022-02-17 20:54:40|1047.9|1037.1|1047.9|1037.1|1048.14|1037.34|1047.44|1036.64|4
1645131290000|2022-02-17 20:54:50|1048.7|1037.9|1048.4|1037.6|1048.7|1037.9|1048.4|1037.6|2
1645131300000|2022-02-17 20:55:00|1048.49|1037.69|1049.75|1038.95|1049.75|1038.95|1048.49|1037.69|9
1645131320000|2022-02-17 20:55:20|1049.9|1039.1|1049.9|1039.1|1049.9|1039.1|1049.88|1039.08|3
1645131330000|2022-02-17 20:55:30|1049.7|1038.9|1049.7|1038.9|1049.7|1038.9|1049.46|1038.66|3
1645131340000|2022-02-17 20:55:40|1049.93|1039.13|1049.9|1039.1|1049.93|1039.13|1049.71|1038.91|6
1645131350000|2022-02-17 20:55:50|1050.05|1039.25|1049.9|1039.1|1050.05|1039.25|1049.9|1039.1|2
1645131360000|2022-02-17 20:56:00|1050|1039.2|1049.9|1039.1|1050|1039.2|1049.9|1039.1|2
1645131380000|2022-02-17 20:56:20|1049.4|1038.6|1049.4|1038.6|1049.4|1038.6|1049.4|1038.6|1
1645131390000|2022-02-17 20:56:30|1048.8|1038|1048.8|1038|1048.8|1038|1048.8|1038|1
1645131400000|2022-02-17 20:56:40|1048.75|1037.95|1048.52|1037.72|1048.75|1037.95|1048.52|1037.72|3
1645131410000|2022-02-17 20:56:50|1048.65|1037.85|1048.65|1037.85|1048.65|1037.85|1048.65|1037.85|1
1645131420000|2022-02-17 20:57:00|1048.8|1038|1049.17|1038.37|1049.17|1038.37|1048.8|1038|5
1645131430000|2022-02-17 20:57:10|1049.23|1038.43|1049.9|1039.1|1049.9|1039.1|1048.98|1038.18|6
1645131440000|2022-02-17 20:57:20|1049.8|1039|1049.8|1039|1049.8|1039|1049.8|1039|1
1645131450000|2022-02-17 20:57:30|1049.9|1039.1|1049.9|1039.1|1049.9|1039.1|1049.9|1039.1|1
1645131460000|2022-02-17 20:57:40|1049.88|1039.08|1049.88|1039.08|1049.88|1039.08|1049.88|1039.08|1
1645131480000|2022-02-17 20:58:00|1049.9|1039.1|1050|1039.2|1050|1039.2|1049.9|1039.1|4
1645131490000|2022-02-17 20:58:10|1049.96|1039.16|1049.9|1039.1|1049.96|1039.16|1049.9|1039.1|2
1645131500000|2022-02-17 20:58:20|1050.2|1039.4|1050.92|1040.12|1050.92|1040.12|1050.2|1039.4|4
1645131510000|2022-02-17 20:58:30|1050.9|1040.1|1050.9|1040.1|1050.9|1040.1|1050.9|1040.1|1
1645131520000|2022-02-17 20:58:40|1050.92|1040.12|1050.92|1040.12|1050.92|1040.12|1050.92|1040.12|1
1645131530000|2022-02-17 20:58:50|1050.82|1040.02|1049.9|1039.1|1050.82|1040.02|1049.9|1039.1|3
1645131540000|2022-02-17 20:59:00|1049.84|1039.04|1048.9|1038.1|1049.9|1039.1|1048.9|1038.1|6
1645131550000|2022-02-17 20:59:10|1049.12|1038.32|1048.66|1037.86|1049.12|1038.32|1048.66|1037.86|3
1645131570000|2022-02-17 20:59:30|1048.46|1037.66|1048.4|1037.6|1048.46|1037.66|1048.4|1037.6|2
1645131580000|2022-02-17 20:59:40|1048.5|1037.7|1048.4|1037.6|1048.51|1037.71|1048.4|1037.6|4
1645131590000|2022-02-17 20:59:50|1047.9|1037.1|1047.5|1036.7|1047.9|1037.1|1047.5|1036.7|2
1645131600000|2022-02-17 21:00:00|1047.61|1036.81|1047.6|1036.8|1047.62|1036.82|1047.6|1036.8|3
1645131610000|2022-02-17 21:00:10|1047.5|1036.7|1048.28|1037.48|1048.28|1037.48|1047.5|1036.7|7
1645131630000|2022-02-17 21:00:30|1048.75|1037.95|1048.93|1038.13|1048.93|1038.13|1048.72|1037.92|6
1645131640000|2022-02-17 21:00:40|1049.19|1038.39|1050.92|1040.12|1050.92|1040.12|1049.1|1038.3|10
1645131650000|2022-02-17 21:00:50|1051.22|1040.42|1051.03|1040.23|1051.22|1040.42|1050.92|1040.12|3
1645131670000|2022-02-17 21:01:10|1050.92|1040.12|1050.92|1040.12|1050.92|1040.12|1050.92|1040.12|1
1645131680000|2022-02-17 21:01:20|1050.9|1040.1|1050.9|1040.1|1050.9|1040.1|1050.9|1040.1|1
1645131690000|2022-02-17 21:01:30|1050.92|1040.12|1050.9|1040.1|1050.92|1040.12|1050.9|1040.1|2
1645131700000|2022-02-17 21:01:40|1050.92|1040.12|1050.92|1040.12|1050.92|1040.12|1050.9|1040.1|3
1645131730000|2022-02-17 21:02:10|1050.9|1040.1|1050.9|1040.1|1050.9|1040.1|1050.9|1040.1|1
1645131740000|2022-02-17 21:02:20|1050.91|1040.11|1050.91|1040.11|1050.91|1040.11|1050.91|1040.11|1
1645131760000|2022-02-17 21:02:40|1051|1040.2|1050.92|1040.12|1051|1040.2|1050.92|1040.12|2
1645131780000|2022-02-17 21:03:00|1050.96|1040.16|1050.9|1040.1|1051.03|1040.23|1050.9|1040.1|4
1645131790000|2022-02-17 21:03:10|1050.96|1040.16|1050.96|1040.16|1050.96|1040.16|1050.96|1040.16|1
1645131800000|2022-02-17 21:03:20|1050.9|1040.1|1050.77|1039.97|1050.9|1040.1|1050.77|1039.97|4
1645131810000|2022-02-17 21:03:30|1050.9|1040.1|1050.77|1039.97|1050.9|1040.1|1050.77|1039.97|2
1645131830000|2022-02-17 21:03:50|1050.4|1039.6|1050.4|1039.6|1050.4|1039.6|1050.4|1039.6|1
1645131840000|2022-02-17 21:04:00|1049.9|1039.1|1049.9|1039.1|1049.9|1039.1|1049.9|1039.1|1
1645131860000|2022-02-17 21:04:20|1049.8|1039|1049.75|1038.95|1049.8|1039|1049.75|1038.95|2
1645131870000|2022-02-17 21:04:30|1049.63|1038.83|1048.9|1038.1|1049.63|1038.83|1048.9|1038.1|4
1645131890000|2022-02-17 21:04:50|1048.4|1037.6|1048.4|1037.6|1048.4|1037.6|1048.4|1037.6|1
1645131900000|2022-02-17 21:05:00|1047.51|1036.71|1047.51|1036.71|1047.65|1036.85|1047.51|1036.71|3
1645131910000|2022-02-17 21:05:10|1047.52|1036.72|1047.57|1036.77|1047.57|1036.77|1047.52|1036.72|2
1645131920000|2022-02-17 21:05:20|1047.7|1036.9|1047.42|1036.62|1047.7|1036.9|1047.2|1036.4|3
1645131930000|2022-02-17 21:05:30|1047.22|1036.42|1047.2|1036.4|1047.38|1036.58|1047.2|1036.4|3
1645131940000|2022-02-17 21:05:40|1047.42|1036.62|1047.28|1036.48|1047.42|1036.62|1047.26|1036.46|4
1645131950000|2022-02-17 21:05:50|1047.2|1036.4|1047.8|1037|1047.8|1037|1047.2|1036.4|7
1645131960000|2022-02-17 21:06:00|1048.15|1037.35|1048.4|1037.6|1048.4|1037.6|1047.9|1037.1|3
1645131970000|2022-02-17 21:06:10|1048.9|1038.1|1049.59|1038.79|1049.75|1038.95|1048.73|1037.93|9
1645131980000|2022-02-17 21:06:20|1049.85|1039.05|1049.9|1039.1|1049.9|1039.1|1049.85|1039.05|2
1645132010000|2022-02-17 21:06:50|1049.5|1038.7|1049.5|1038.7|1049.5|1038.7|1049.5|1038.7|1
1645132020000|2022-02-17 21:07:00|1049.49|1038.69|1049.4|1038.6|1049.85|1039.05|1049.4|1038.6|3
1645132050000|2022-02-17 21:07:30|1049.3|1038.5|1048.9|1038.1|1049.3|1038.5|1048.9|1038.1|2
1645132060000|2022-02-17 21:07:40|1048.4|1037.6|1047.77|1036.97|1048.4|1037.6|1047.77|1036.97|2
1645132070000|2022-02-17 21:07:50|1047.75|1036.95|1047.77|1036.97|1047.77|1036.97|1047.75|1036.95|3
1645132080000|2022-02-17 21:08:00|1047.72|1036.92|1047.77|1036.97|1047.77|1036.97|1047.72|1036.92|3
1645132110000|2022-02-17 21:08:30|1047.4|1036.6|1046.9|1036.1|1047.5|1036.7|1046.9|1036.1|5
1645132120000|2022-02-17 21:08:40|1046.19|1035.39|1046.4|1035.6|1046.4|1035.6|1046|1035.2|3
1645132130000|2022-02-17 21:08:50|1045.9|1035.1|1045.9|1035.1|1046.19|1035.39|1045.9|1035.1|3
1645132150000|2022-02-17 21:09:10|1046.34|1035.54|1046.8|1036|1046.8|1036|1046.34|1035.54|2
1645132160000|2022-02-17 21:09:20|1046.4|1035.6|1046.4|1035.6|1046.4|1035.6|1046.4|1035.6|1
1645132170000|2022-02-17 21:09:30|1045.9|1035.1|1045.9|1035.1|1045.9|1035.1|1045.9|1035.1|1
1645132180000|2022-02-17 21:09:40|1045.69|1034.89|1044.05|1033.25|1045.69|1034.89|1044.05|1033.25|13
1645132190000|2022-02-17 21:09:50|1043.9|1033.1|1042.42|1031.62|1043.9|1033.1|1041.95|1031.15|10
1645132200000|2022-02-17 21:10:00|1042.51|1031.71|1042.32|1031.52|1042.57|1031.77|1041.9|1031.1|10
1645132210000|2022-02-17 21:10:10|1042.21|1031.41|1042.15|1031.35|1042.21|1031.41|1041.71|1030.91|16
1645132220000|2022-02-17 21:10:20|1041.9|1031.1|1041.25|1030.45|1041.9|1031.1|1041.25|1030.45|2
1645132230000|2022-02-17 21:10:30|1041.9|1031.1|1042.15|1031.35|1042.26|1031.46|1041.9|1031.1|4
1645132240000|2022-02-17 21:10:40|1041.9|1031.1|1042.01|1031.21|1042.37|1031.57|1041.9|1031.1|9
1645132250000|2022-02-17 21:10:50|1041.9|1031.1|1041.4|1030.6|1041.9|1031.1|1040.9|1030.1|5
1645132260000|2022-02-17 21:11:00|1040.95|1030.15|1040.65|1029.85|1040.95|1030.15|1040.4|1029.6|7
1645132270000|2022-02-17 21:11:10|1040.4|1029.6|1040.62|1029.82|1040.9|1030.1|1040.4|1029.6|4
1645132280000|2022-02-17 21:11:20|1040.4|1029.6|1039.9|1029.1|1040.4|1029.6|1039.78|1028.98|4
1645132290000|2022-02-17 21:11:30|1039.48|1028.68|1039.69|1028.89|1039.69|1028.89|1039.48|1028.68|2
1645132300000|2022-02-17 21:11:40|1039.65|1028.85|1038.9|1028.1|1039.65|1028.85|1038.9|1028.1|4
1645132310000|2022-02-17 21:11:50|1038.86|1028.06|1035.99|1025.19|1038.9|1028.1|1035.99|1025.19|9
1645132320000|2022-02-17 21:12:00|1036.44|1025.64|1034.91|1024.11|1036.44|1025.64|1034.4|1023.6|13
1645132330000|2022-02-17 21:12:10|1035.41|1024.61|1034.9|1024.1|1035.45|1024.65|1034.9|1024.1|10
1645132340000|2022-02-17 21:12:20|1034.66|1023.86|1036.22|1025.42|1036.4|1025.6|1034.66|1023.86|17
1645132350000|2022-02-17 21:12:30|1035.9|1025.1|1036.9|1026.1|1037.19|1026.39|1035.9|1025.1|8
1645132360000|2022-02-17 21:12:40|1036.4|1025.6|1036.9|1026.1|1036.9|1026.1|1036.29|1025.49|5
1645132370000|2022-02-17 21:12:50|1036.49|1025.69|1035.9|1025.1|1036.49|1025.69|1035.9|1025.1|7
1645132380000|2022-02-17 21:13:00|1036.22|1025.42|1036|1025.2|1036.55|1025.75|1035.9|1025.1|7
1645132390000|2022-02-17 21:13:10|1036.15|1025.35|1036.37|1025.57|1036.87|1026.07|1035.9|1025.1|6
1645132400000|2022-02-17 21:13:20|1036.38|1025.58|1036|1025.2|1036.38|1025.58|1036|1025.2|2
1645132410000|2022-02-17 21:13:30|1035.9|1025.1|1035.9|1025.1|1035.9|1025.1|1035.65|1024.85|3
1645132420000|2022-02-17 21:13:40|1036.1|1025.3|1035.9|1025.1|1036.1|1025.3|1035.9|1025.1|3
1645132430000|2022-02-17 21:13:50|1036.25|1025.45|1036.25|1025.45|1036.25|1025.45|1036.25|1025.45|1
1645132440000|2022-02-17 21:14:00|1035.9|1025.1|1036.82|1026.02|1036.87|1026.07|1035.9|1025.1|8
1645132450000|2022-02-17 21:14:10|1036.75|1025.95|1038.09|1027.29|1038.09|1027.29|1036.75|1025.95|8
1645132460000|2022-02-17 21:14:20|1038.15|1027.35|1038.15|1027.35|1038.28|1027.48|1038.15|1027.35|3
1645132470000|2022-02-17 21:14:30|1038.43|1027.63|1038.43|1027.63|1038.43|1027.63|1038.43|1027.63|1
1645132480000|2022-02-17 21:14:40|1038.3|1027.5|1038.32|1027.52|1038.32|1027.52|1038.3|1027.5|2
1645132490000|2022-02-17 21:14:50|1037.9|1027.1|1038.4|1027.6|1038.85|1028.05|1037.9|1027.1|7
1645132500000|2022-02-17 21:15:00|1038.53|1027.73|1038.54|1027.74|1038.54|1027.74|1038.53|1027.73|2
1645132510000|2022-02-17 21:15:10|1038.81|1028.01|1038.81|1028.01|1038.81|1028.01|1038.81|1028.01|1
1645132520000|2022-02-17 21:15:20|1038.51|1027.71|1038.51|1027.71|1038.51|1027.71|1038.51|1027.71|1
1645132560000|2022-02-17 21:16:00|1038.55|1027.75|1038.91|1028.11|1038.91|1028.11|1038.41|1027.61|9
1645132570000|2022-02-17 21:16:10|1038.86|1028.06|1038.9|1028.1|1038.9|1028.1|1038.86|1028.06|2
1645132580000|2022-02-17 21:16:20|1038.86|1028.06|1038.92|1028.12|1038.92|1028.12|1038.86|1028.06|2
1645132590000|2022-02-17 21:16:30|1039.29|1028.49|1039.73|1028.93|1039.74|1028.94|1039.29|1028.49|5
1645132600000|2022-02-17 21:16:40|1039.9|1029.1|1040.05|1029.25|1040.05|1029.25|1039.9|1029.1|2
1645132620000|2022-02-17 21:17:00|1040.32|1029.52|1039.5|1028.7|1040.32|1029.52|1039.5|1028.7|8
1645132630000|2022-02-17 21:17:10|1039|1028.2|1038.52|1027.72|1039.25|1028.45|1038.52|1027.72|7
1645132640000|2022-02-17 21:17:20|1038.51|1027.71|1038.52|1027.72|1038.52|1027.72|1038.51|1027.71|2
1645132650000|2022-02-17 21:17:30|1038.51|1027.71|1038.02|1027.22|1038.52|1027.72|1038.02|1027.22|3
1645132660000|2022-02-17 21:17:40|1037.9|1027.1|1037.9|1027.1|1037.9|1027.1|1037.9|1027.1|1
1645132670000|2022-02-17 21:17:50|1037.4|1026.6|1037.4|1026.6|1037.53|1026.73|1037.4|1026.6|3
1645132680000|2022-02-17 21:18:00|1037.21|1026.41|1036.63|1025.83|1037.21|1026.41|1036.63|1025.83|4
1645132690000|2022-02-17 21:18:10|1036.61|1025.81|1037.12|1026.32|1037.15|1026.35|1036.61|1025.81|3
1645132700000|2022-02-17 21:18:20|1037.07|1026.27|1036.9|1026.1|1037.35|1026.55|1036.9|1026.1|9
1645132710000|2022-02-17 21:18:30|1036.76|1025.96|1036.05|1025.25|1036.76|1025.96|1036.05|1025.25|6
1645132720000|2022-02-17 21:18:40|1035.9|1025.1|1035.42|1024.62|1035.9|1025.1|1035.42|1024.62|3
1645132730000|2022-02-17 21:18:50|1035.6|1024.8|1035.45|1024.65|1035.6|1024.8|1035.45|1024.65|2
1645132740000|2022-02-17 21:19:00|1035|1024.2|1035.36|1024.56|1035.5|1024.7|1035|1024.2|4
1645132750000|2022-02-17 21:19:10|1035.37|1024.57|1033.9|1023.1|1035.5|1024.7|1033.9|1023.1|14
1645132760000|2022-02-17 21:19:20|1034.4|1023.6|1033.9|1023.1|1034.4|1023.6|1033.81|1023.01|5
1645132770000|2022-02-17 21:19:30|1033.71|1022.91|1033.9|1023.1|1033.9|1023.1|1033.4|1022.6|8
1645132780000|2022-02-17 21:19:40|1034.03|1023.23|1034.03|1023.23|1034.03|1023.23|1034.03|1023.23|1
1645132790000|2022-02-17 21:19:50|1034.4|1023.6|1034.4|1023.6|1034.4|1023.6|1034.4|1023.6|1
1645132800000|2022-02-17 21:20:00|1034.78|1023.98|1035|1024.2|1035.02|1024.22|1034.78|1023.98|3
1645132820000|2022-02-17 21:20:20|1035.1|1024.3|1035.23|1024.43|1035.23|1024.43|1035.1|1024.3|2
1645132830000|2022-02-17 21:20:30|1035.07|1024.27|1034.9|1024.1|1035.1|1024.3|1034.9|1024.1|6
1645132840000|2022-02-17 21:20:40|1035.12|1024.32|1034.9|1024.1|1035.12|1024.32|1034.9|1024.1|4
1645132850000|2022-02-17 21:20:50|1034.95|1024.15|1035.41|1024.61|1035.41|1024.61|1034.95|1024.15|5
1645132860000|2022-02-17 21:21:00|1035.85|1025.05|1035.41|1024.61|1035.85|1025.05|1035.41|1024.61|5
1645132870000|2022-02-17 21:21:10|1035.34|1024.54|1034.91|1024.11|1035.34|1024.54|1034.88|1024.08|4
1645132880000|2022-02-17 21:21:20|1034.95|1024.15|1034.95|1024.15|1034.95|1024.15|1034.91|1024.11|7
1645132890000|2022-02-17 21:21:30|1034.91|1024.11|1034.91|1024.11|1034.91|1024.11|1034.91|1024.11|1
1645132900000|2022-02-17 21:21:40|1034.68|1023.88|1034.69|1023.89|1034.69|1023.89|1034.68|1023.88|2
1645132910000|2022-02-17 21:21:50|1034.59|1023.79|1034.4|1023.6|1034.9|1024.1|1034.4|1023.6|4
1645132920000|2022-02-17 21:22:00|1034.24|1023.44|1034.4|1023.6|1034.4|1023.6|1034.24|1023.44|2
1645132930000|2022-02-17 21:22:10|1034.76|1023.96|1036.09|1025.29|1036.09|1025.29|1034.76|1023.96|10
1645132940000|2022-02-17 21:22:20|1036.4|1025.6|1036.9|1026.1|1036.9|1026.1|1036.4|1025.6|5
1645132950000|2022-02-17 21:22:30|1036.95|1026.15|1036.97|1026.17|1036.97|1026.17|1036.9|1026.1|3
1645132960000|2022-02-17 21:22:40|1036.9|1026.1|1036.5|1025.7|1036.9|1026.1|1036.49|1025.69|5
1645132970000|2022-02-17 21:22:50|1036.49|1025.69|1036.4|1025.6|1036.49|1025.69|1036.4|1025.6|2
1645132980000|2022-02-17 21:23:00|1036.37|1025.57|1036.4|1025.6|1036.65|1025.85|1036.3|1025.5|4
1645132990000|2022-02-17 21:23:10|1035.9|1025.1|1035.49|1024.69|1035.9|1025.1|1035.49|1024.69|2
1645133000000|2022-02-17 21:23:20|1035.28|1024.48|1035.28|1024.48|1035.28|1024.48|1035.28|1024.48|1
1645133010000|2022-02-17 21:23:30|1035.34|1024.54|1034.92|1024.12|1035.34|1024.54|1034.92|1024.12|2
1645133020000|2022-02-17 21:23:40|1034.66|1023.86|1033.9|1023.1|1034.9|1024.1|1033.9|1023.1|4
1645133030000|2022-02-17 21:23:50|1033.65|1022.85|1031.88|1021.08|1033.65|1022.85|1031.88|1021.08|5
1645133040000|2022-02-17 21:24:00|1031.38|1020.58|1032.39|1021.59|1032.39|1021.59|1031.38|1020.58|8
1645133050000|2022-02-17 21:24:10|1032.31|1021.51|1032.2|1021.4|1032.31|1021.51|1031.6|1020.8|11
1645133060000|2022-02-17 21:24:20|1032.79|1021.99|1030.9|1020.1|1032.85|1022.05|1030.73|1019.93|9
1645133070000|2022-02-17 21:24:30|1030.4|1019.6|1031.4|1020.6|1031.98|1021.18|1029.71|1018.91|14
1645133080000|2022-02-17 21:24:40|1031.14|1020.34|1029.86|1019.06|1031.14|1020.34|1029.86|1019.06|8
1645133090000|2022-02-17 21:24:50|1029.65|1018.85|1030.07|1019.27|1030.07|1019.27|1028.9|1018.1|14
1645133100000|2022-02-17 21:25:00|1030.31|1019.51|1030.86|1020.06|1030.86|1020.06|1030.15|1019.35|8
1645133110000|2022-02-17 21:25:10|1030.4|1019.6|1031.54|1020.74|1031.54|1020.74|1030.4|1019.6|8
1645133120000|2022-02-17 21:25:20|1031.64|1020.84|1033.59|1022.79|1033.59|1022.79|1031.02|1020.22|11
1645133130000|2022-02-17 21:25:30|1033.78|1022.98|1033.62|1022.82|1034.9|1024.1|1033.62|1022.82|17
1645133140000|2022-02-17 21:25:40|1033.4|1022.6|1033.4|1022.6|1033.4|1022.6|1033.05|1022.25|3
1645133150000|2022-02-17 21:25:50|1032.9|1022.1|1031.4|1020.6|1032.9|1022.1|1031.4|1020.6|7
1645133160000|2022-02-17 21:26:00|1031|1020.2|1031.4|1020.6|1031.4|1020.6|1031|1020.2|4
1645133170000|2022-02-17 21:26:10|1032.1|1021.3|1032.4|1021.6|1032.7|1021.9|1031.85|1021.05|5
1645133180000|2022-02-17 21:26:20|1032.45|1021.65|1032.19|1021.39|1032.45|1021.65|1031.53|1020.73|5
1645133190000|2022-02-17 21:26:30|1031.9|1021.1|1031.4|1020.6|1032.19|1021.39|1031.4|1020.6|6
1645133200000|2022-02-17 21:26:40|1031.37|1020.57|1031.32|1020.52|1031.37|1020.57|1030.9|1020.1|4
1645133210000|2022-02-17 21:26:50|1031.65|1020.85|1031.85|1021.05|1032.09|1021.29|1031.4|1020.6|12
1645133220000|2022-02-17 21:27:00|1031.62|1020.82|1032.65|1021.85|1032.65|1021.85|1031.62|1020.82|4
1645133230000|2022-02-17 21:27:10|1032.72|1021.92|1032.8|1022|1032.8|1022|1032.65|1021.85|3
1645133240000|2022-02-17 21:27:20|1032.49|1021.69|1032.4|1021.6|1032.85|1022.05|1032.4|1021.6|7
1645133250000|2022-02-17 21:27:30|1032.5|1021.7|1031.9|1021.1|1032.6|1021.8|1031.9|1021.1|4
1645133260000|2022-02-17 21:27:40|1031.42|1020.62|1031.5|1020.7|1031.5|1020.7|1030.9|1020.1|8
1645133270000|2022-02-17 21:27:50|1031.78|1020.98|1031.85|1021.05|1031.85|1021.05|1031.78|1020.98|2
1645133280000|2022-02-17 21:28:00|1032.1|1021.3|1033|1022.2|1033.05|1022.25|1032.1|1021.3|10
1645133290000|2022-02-17 21:28:10|1033.05|1022.25|1033.23|1022.43|1033.52|1022.72|1033.05|1022.25|7
1645133300000|2022-02-17 21:28:20|1033.84|1023.04|1034.01|1023.21|1034.01|1023.21|1033.55|1022.75|6
1645133310000|2022-02-17 21:28:30|1033.9|1023.1|1033.9|1023.1|1033.9|1023.1|1033.6|1022.8|3
1645133320000|2022-02-17 21:28:40|1034.15|1023.35|1034.15|1023.35|1034.15|1023.35|1034.15|1023.35|1
1645133330000|2022-02-17 21:28:50|1034.25|1023.45|1034.06|1023.26|1034.25|1023.45|1034.05|1023.25|3
1645133340000|2022-02-17 21:29:00|1034.05|1023.25|1035.01|1024.21|1035.01|1024.21|1034.05|1023.25|6
1645133350000|2022-02-17 21:29:10|1034.98|1024.18|1035.19|1024.39|1035.64|1024.84|1034.98|1024.18|5
1645133360000|2022-02-17 21:29:20|1034.98|1024.18|1034.98|1024.18|1034.98|1024.18|1034.98|1024.18|1
1645133370000|2022-02-17 21:29:30|1035.11|1024.31|1034.9|1024.1|1035.19|1024.39|1034.9|1024.1|3
1645133380000|2022-02-17 21:29:40|1034.93|1024.13|1035.31|1024.51|1035.31|1024.51|1034.9|1024.1|5
1645133390000|2022-02-17 21:29:50|1035.81|1025.01|1035.9|1025.1|1035.97|1025.17|1035.81|1025.01|5
1645133400000|2022-02-17 21:30:00|1036.15|1025.35|1035.9|1025.1|1036.98|1026.18|1035.9|1025.1|6
1645133410000|2022-02-17 21:30:10|1035.62|1024.82|1035.41|1024.61|1035.62|1024.82|1035.4|1024.6|3
1645133420000|2022-02-17 21:30:20|1035.4|1024.6|1036.12|1025.32|1036.12|1025.32|1035.4|1024.6|3
1645133430000|2022-02-17 21:30:30|1036.4|1025.6|1036.49|1025.69|1036.49|1025.69|1036.4|1025.6|2
1645133440000|2022-02-17 21:30:40|1036.99|1026.19|1036.9|1026.1|1037.35|1026.55|1036.9|1026.1|7
1645133450000|2022-02-17 21:30:50|1037|1026.2|1037.07|1026.27|1037.07|1026.27|1037|1026.2|2
1645133460000|2022-02-17 21:31:00|1037.25|1026.45|1037.6|1026.8|1037.85|1027.05|1037.07|1026.27|12
1645133470000|2022-02-17 21:31:10|1037.85|1027.05|1037.9|1027.1|1037.94|1027.14|1037.6|1026.8|5
1645133480000|2022-02-17 21:31:20|1037.94|1027.14|1038.9|1028.1|1038.9|1028.1|1037.94|1027.14|8
1645133490000|2022-02-17 21:31:30|1039.05|1028.25|1039.7|1028.9|1039.9|1029.1|1038.9|1028.1|8
1645133500000|2022-02-17 21:31:40|1039.9|1029.1|1040.96|1030.16|1041.45|1030.65|1039.9|1029.1|14
1645133510000|2022-02-17 21:31:50|1040.69|1029.89|1040.69|1029.89|1040.69|1029.89|1040.4|1029.6|5
1645133520000|2022-02-17 21:32:00|1040.4|1029.6|1040.93|1030.13|1040.93|1030.13|1039.9|1029.1|5
1645133530000|2022-02-17 21:32:10|1040.9|1030.1|1040.8|1030|1040.9|1030.1|1040.8|1030|2
1645133540000|2022-02-17 21:32:20|1040.85|1030.05|1040.4|1029.6|1040.85|1030.05|1040.4|1029.6|2
1645133550000|2022-02-17 21:32:30|1040.18|1029.38|1040.93|1030.13|1040.93|1030.13|1040|1029.2|4
1645133560000|2022-02-17 21:32:40|1040.96|1030.16|1041.74|1030.94|1041.77|1030.97|1040.96|1030.16|5
1645133570000|2022-02-17 21:32:50|1041.4|1030.6|1041.4|1030.6|1041.4|1030.6|1041.4|1030.6|1
1645133580000|2022-02-17 21:33:00|1041.65|1030.85|1041.9|1031.1|1042.03|1031.23|1041.65|1030.85|7
1645133600000|2022-02-17 21:33:20|1041.85|1031.05|1041.05|1030.25|1041.85|1031.05|1041.05|1030.25|3
1645133610000|2022-02-17 21:33:30|1040.9|1030.1|1040.4|1029.6|1040.9|1030.1|1040.4|1029.6|4
1645133630000|2022-02-17 21:33:50|1039.9|1029.1|1040.21|1029.41|1040.21|1029.41|1039.9|1029.1|5
1645133640000|2022-02-17 21:34:00|1040.55|1029.75|1042.03|1031.23|1042.16|1031.36|1040.55|1029.75|12
1645133650000|2022-02-17 21:34:10|1042.12|1031.32|1042.81|1032.01|1042.87|1032.07|1042.12|1031.32|8
1645133660000|2022-02-17 21:34:20|1043.01|1032.21|1042.9|1032.1|1043.01|1032.21|1042.81|1032.01|3
1645133670000|2022-02-17 21:34:30|1042.99|1032.19|1043.41|1032.61|1043.68|1032.88|1042.99|1032.19|4
1645133680000|2022-02-17 21:34:40|1043.45|1032.65|1042.9|1032.1|1043.45|1032.65|1042.9|1032.1|8
1645133690000|2022-02-17 21:34:50|1043.3|1032.5|1043.32|1032.52|1043.32|1032.52|1043.15|1032.35|6
1645133700000|2022-02-17 21:35:00|1042.9|1032.1|1043.3|1032.5|1043.44|1032.64|1042.9|1032.1|6
1645133710000|2022-02-17 21:35:10|1043.28|1032.48|1041.9|1031.1|1043.28|1032.48|1041.9|1031.1|6
1645133720000|2022-02-17 21:35:20|1041.65|1030.85|1042.13|1031.33|1042.4|1031.6|1041.65|1030.85|4
1645133730000|2022-02-17 21:35:30|1042.12|1031.32|1041.9|1031.1|1042.13|1031.33|1041.9|1031.1|4
1645133750000|2022-02-17 21:35:50|1041.51|1030.71|1041.6|1030.8|1042.11|1031.31|1041.51|1030.71|6
1645133760000|2022-02-17 21:36:00|1041.2|1030.4|1041.15|1030.35|1041.7|1030.9|1041.15|1030.35|6
1645133770000|2022-02-17 21:36:10|1041.25|1030.45|1041.9|1031.1|1041.9|1031.1|1041.1|1030.3|8
1645133780000|2022-02-17 21:36:20|1041.86|1031.06|1041.9|1031.1|1041.9|1031.1|1041.86|1031.06|2
1645133790000|2022-02-17 21:36:30|1041.88|1031.08|1043.01|1032.21|1043.01|1032.21|1041.88|1031.08|10
1645133800000|2022-02-17 21:36:40|1043.3|1032.5|1043.84|1033.04|1043.84|1033.04|1043.3|1032.5|8
1645133810000|2022-02-17 21:36:50|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1
1645133820000|2022-02-17 21:37:00|1043.99|1033.19|1044.57|1033.77|1044.6|1033.8|1043.99|1033.19|8
1645133830000|2022-02-17 21:37:10|1044.47|1033.67|1044.49|1033.69|1044.8|1034|1044.3|1033.5|9
1645133840000|2022-02-17 21:37:20|1044.51|1033.71|1045.87|1035.07|1045.87|1035.07|1044.32|1033.52|12
1645133850000|2022-02-17 21:37:30|1045.65|1034.85|1045.1|1034.3|1045.65|1034.85|1045.1|1034.3|7
1645133860000|2022-02-17 21:37:40|1044.9|1034.1|1044.59|1033.79|1044.9|1034.1|1044.48|1033.68|4
1645133870000|2022-02-17 21:37:50|1044.56|1033.76|1044.59|1033.79|1044.74|1033.94|1044.56|1033.76|5
1645133880000|2022-02-17 21:38:00|1044.49|1033.69|1044.9|1034.1|1044.9|1034.1|1044.49|1033.69|5
1645133890000|2022-02-17 21:38:10|1045.01|1034.21|1046.04|1035.24|1046.04|1035.24|1045.01|1034.21|11
1645133900000|2022-02-17 21:38:20|1046.09|1035.29|1046.04|1035.24|1046.2|1035.4|1045.99|1035.19|9
1645133910000|2022-02-17 21:38:30|1046.05|1035.25|1045.65|1034.85|1046.05|1035.25|1045.65|1034.85|6
1645133920000|2022-02-17 21:38:40|1045.61|1034.81|1044.9|1034.1|1045.61|1034.81|1044.9|1034.1|3
1645133940000|2022-02-17 21:39:00|1045|1034.2|1044.82|1034.02|1045.35|1034.55|1044.82|1034.02|4
1645133950000|2022-02-17 21:39:10|1044.47|1033.67|1042.4|1031.6|1044.54|1033.74|1042.4|1031.6|8
1645133960000|2022-02-17 21:39:20|1041.9|1031.1|1042.15|1031.35|1042.19|1031.39|1041.9|1031.1|8
1645133970000|2022-02-17 21:39:30|1041.9|1031.1|1042.21|1031.41|1042.3|1031.5|1041.8|1031|4
1645133980000|2022-02-17 21:39:40|1042.12|1031.32|1042.85|1032.05|1042.85|1032.05|1042.12|1031.32|6
1645133990000|2022-02-17 21:39:50|1042.4|1031.6|1041.9|1031.1|1042.4|1031.6|1041.9|1031.1|4
1645134000000|2022-02-17 21:40:00|1041.91|1031.11|1041.85|1031.05|1041.91|1031.11|1041.84|1031.04|3
1645134010000|2022-02-17 21:40:10|1041.84|1031.04|1042.9|1032.1|1042.9|1032.1|1041.84|1031.04|4
1645134020000|2022-02-17 21:40:20|1043.1|1032.3|1043.9|1033.1|1043.9|1033.1|1043.05|1032.25|10
1645134030000|2022-02-17 21:40:30|1043.83|1033.03|1043.22|1032.42|1043.83|1033.03|1043.21|1032.41|5
1645134040000|2022-02-17 21:40:40|1043.21|1032.41|1043.22|1032.42|1043.22|1032.42|1043.21|1032.41|12
1645134050000|2022-02-17 21:40:50|1043.21|1032.41|1043.9|1033.1|1043.9|1033.1|1043.1|1032.3|7
1645134060000|2022-02-17 21:41:00|1043.88|1033.08|1043.9|1033.1|1043.92|1033.12|1043.88|1033.08|3
1645134070000|2022-02-17 21:41:10|1044.15|1033.35|1044.54|1033.74|1044.64|1033.84|1044.1|1033.3|8
1645134080000|2022-02-17 21:41:20|1044.55|1033.75|1044.6|1033.8|1044.8|1034|1044.55|1033.75|6
1645134090000|2022-02-17 21:41:30|1044.2|1033.4|1043.9|1033.1|1044.2|1033.4|1043.9|1033.1|2
1645134110000|2022-02-17 21:41:50|1043.75|1032.95|1044.09|1033.29|1044.09|1033.29|1043.75|1032.95|3
1645134120000|2022-02-17 21:42:00|1044.05|1033.25|1044.15|1033.35|1044.21|1033.41|1044.05|1033.25|3
1645134130000|2022-02-17 21:42:10|1043.9|1033.1|1044.15|1033.35|1044.21|1033.41|1043.9|1033.1|4
1645134140000|2022-02-17 21:42:20|1044.3|1033.5|1044.44|1033.64|1044.46|1033.66|1044.3|1033.5|4
1645134150000|2022-02-17 21:42:30|1044.65|1033.85|1044.54|1033.74|1044.65|1033.85|1044.43|1033.63|5
1645134160000|2022-02-17 21:42:40|1043.95|1033.15|1043.9|1033.1|1043.95|1033.15|1043.9|1033.1|2
1645134170000|2022-02-17 21:42:50|1043.63|1032.83|1043.8|1033|1043.9|1033.1|1043.63|1032.83|3
1645134180000|2022-02-17 21:43:00|1043.4|1032.6|1043.4|1032.6|1043.4|1032.6|1043.4|1032.6|1
1645134190000|2022-02-17 21:43:10|1042.53|1031.73|1041.9|1031.1|1042.53|1031.73|1041.9|1031.1|3
1645134220000|2022-02-17 21:43:40|1041.8|1031|1041.2|1030.4|1041.8|1031|1041.2|1030.4|3
1645134230000|2022-02-17 21:43:50|1040.9|1030.1|1041.23|1030.43|1041.23|1030.43|1040.31|1029.51|7
1645134240000|2022-02-17 21:44:00|1041.1|1030.3|1041.55|1030.75|1041.8|1031|1041.1|1030.3|5
1645134250000|2022-02-17 21:44:10|1041.71|1030.91|1041.55|1030.75|1041.71|1030.91|1041.55|1030.75|2
1645134260000|2022-02-17 21:44:20|1041.29|1030.49|1041.54|1030.74|1041.54|1030.74|1041.28|1030.48|4
1645134270000|2022-02-17 21:44:30|1041.29|1030.49|1042.34|1031.54|1042.34|1031.54|1041.29|1030.49|7
1645134280000|2022-02-17 21:44:40|1042.32|1031.52|1042.77|1031.97|1042.77|1031.97|1042.21|1031.41|3
1645134290000|2022-02-17 21:44:50|1042.98|1032.18|1042.51|1031.71|1042.98|1032.18|1042.51|1031.71|5
1645134300000|2022-02-17 21:45:00|1042.2|1031.4|1042.64|1031.84|1042.77|1031.97|1042.2|1031.4|5
1645134310000|2022-02-17 21:45:10|1042.77|1031.97|1043.29|1032.49|1043.29|1032.49|1042.75|1031.95|5
1645134320000|2022-02-17 21:45:20|1043.7|1032.9|1043.53|1032.73|1043.7|1032.9|1043.53|1032.73|2
1645134330000|2022-02-17 21:45:30|1043.43|1032.63|1043.43|1032.63|1043.43|1032.63|1043.43|1032.63|1
1645134350000|2022-02-17 21:45:50|1043.32|1032.52|1043.9|1033.1|1043.9|1033.1|1043.07|1032.27|4
1645134360000|2022-02-17 21:46:00|1043.87|1033.07|1043.8|1033|1043.87|1033.07|1043.8|1033|2
1645134370000|2022-02-17 21:46:10|1043.85|1033.05|1043.9|1033.1|1043.9|1033.1|1043.85|1033.05|2
1645134390000|2022-02-17 21:46:30|1043.69|1032.89|1043.78|1032.98|1043.9|1033.1|1043.69|1032.89|4
1645134400000|2022-02-17 21:46:40|1043.69|1032.89|1043.9|1033.1|1043.9|1033.1|1043.65|1032.85|4
1645134410000|2022-02-17 21:46:50|1043.95|1033.15|1043.95|1033.15|1043.95|1033.15|1043.95|1033.15|1
1645134440000|2022-02-17 21:47:20|1043.9|1033.1|1042.87|1032.07|1043.9|1033.1|1042.87|1032.07|3
1645134450000|2022-02-17 21:47:30|1042.86|1032.06|1042.87|1032.07|1042.87|1032.07|1042.86|1032.06|2
1645134470000|2022-02-17 21:47:50|1042.86|1032.06|1042.86|1032.06|1042.87|1032.07|1042.86|1032.06|3
1645134480000|2022-02-17 21:48:00|1042.5|1031.7|1042.61|1031.81|1042.87|1032.07|1042.25|1031.45|8
1645134490000|2022-02-17 21:48:10|1042.62|1031.82|1041.9|1031.1|1042.62|1031.82|1041.63|1030.83|6
1645134500000|2022-02-17 21:48:20|1041.79|1030.99|1041.79|1030.99|1041.79|1030.99|1041.79|1030.99|1
1645134510000|2022-02-17 21:48:30|1041.42|1030.62|1040.41|1029.61|1041.42|1030.62|1040.41|1029.61|10
1645134520000|2022-02-17 21:48:40|1040.55|1029.75|1039.9|1029.1|1040.55|1029.75|1039.72|1028.92|6
1645134530000|2022-02-17 21:48:50|1040.4|1029.6|1040.28|1029.48|1040.4|1029.6|1040.15|1029.35|3
1645134540000|2022-02-17 21:49:00|1040.19|1029.39|1042.64|1031.84|1042.64|1031.84|1040.14|1029.34|12
1645134550000|2022-02-17 21:49:10|1042.53|1031.73|1042.55|1031.75|1042.65|1031.85|1042|1031.2|5
1645134560000|2022-02-17 21:49:20|1041.9|1031.1|1041.9|1031.1|1041.9|1031.1|1041.9|1031.1|1
1645134570000|2022-02-17 21:49:30|1041.96|1031.16|1041.86|1031.06|1041.96|1031.16|1041.86|1031.06|2
1645134580000|2022-02-17 21:49:40|1042.33|1031.53|1041.79|1030.99|1042.33|1031.53|1041.79|1030.99|4
1645134600000|2022-02-17 21:50:00|1041.9|1031.1|1041.55|1030.75|1041.9|1031.1|1041.55|1030.75|4
1645134610000|2022-02-17 21:50:10|1041.45|1030.65|1041.45|1030.65|1041.55|1030.75|1041.45|1030.65|3
1645134620000|2022-02-17 21:50:20|1041.6|1030.8|1041.6|1030.8|1041.6|1030.8|1041.6|1030.8|1
1645134630000|2022-02-17 21:50:30|1041.3|1030.5|1041.5|1030.7|1041.5|1030.7|1041.3|1030.5|2
1645134640000|2022-02-17 21:50:40|1041.25|1030.45|1041.25|1030.45|1041.25|1030.45|1041.25|1030.45|1
1645134650000|2022-02-17 21:50:50|1041|1030.2|1041.25|1030.45|1041.25|1030.45|1041|1030.2|2
1645134670000|2022-02-17 21:51:10|1041.15|1030.35|1041.3|1030.5|1041.3|1030.5|1041.15|1030.35|2
1645134690000|2022-02-17 21:51:30|1041.15|1030.35|1041.15|1030.35|1041.15|1030.35|1040.9|1030.1|3
1645134700000|2022-02-17 21:51:40|1041.3|1030.5|1041.3|1030.5|1041.3|1030.5|1041.3|1030.5|1
1645134710000|2022-02-17 21:51:50|1041.32|1030.52|1041.63|1030.83|1041.63|1030.83|1041.32|1030.52|4
1645134720000|2022-02-17 21:52:00|1041.31|1030.51|1042.82|1032.02|1042.82|1032.02|1041.31|1030.51|9
1645134730000|2022-02-17 21:52:10|1042.87|1032.07|1043.74|1032.94|1043.75|1032.95|1042.87|1032.07|5
1645134740000|2022-02-17 21:52:20|1043.96|1033.16|1044.3|1033.5|1044.4|1033.6|1043.96|1033.16|3
1645134750000|2022-02-17 21:52:30|1043.9|1033.1|1044.4|1033.6|1044.62|1033.82|1043.9|1033.1|6
1645134760000|2022-02-17 21:52:40|1044.5|1033.7|1044.9|1034.1|1044.9|1034.1|1044.5|1033.7|2
1645134770000|2022-02-17 21:52:50|1045|1034.2|1044.99|1034.19|1045|1034.2|1044.9|1034.1|3
1645134780000|2022-02-17 21:53:00|1045.15|1034.35|1045.82|1035.02|1045.82|1035.02|1045.11|1034.31|7
1645134790000|2022-02-17 21:53:10|1046|1035.2|1046.4|1035.6|1046.4|1035.6|1045.99|1035.19|5
1645134800000|2022-02-17 21:53:20|1046.75|1035.95|1047.04|1036.24|1047.23|1036.43|1046.75|1035.95|8
1645134810000|2022-02-17 21:53:30|1047.81|1037.01|1047.73|1036.93|1047.81|1037.01|1047.56|1036.76|5
1645134830000|2022-02-17 21:53:50|1047.68|1036.88|1047.73|1036.93|1047.82|1037.02|1047.68|1036.88|4
1645134840000|2022-02-17 21:54:00|1047.82|1037.02|1048.65|1037.85|1048.96|1038.16|1047.82|1037.02|6
1645134850000|2022-02-17 21:54:10|1048.9|1038.1|1048.9|1038.1|1048.9|1038.1|1048.9|1038.1|1
1645134870000|2022-02-17 21:54:30|1048.63|1037.83|1048.63|1037.83|1048.63|1037.83|1048.63|1037.83|1
1645134880000|2022-02-17 21:54:40|1048.5|1037.7|1048.24|1037.44|1048.53|1037.73|1048.24|1037.44|3
1645134890000|2022-02-17 21:54:50|1048.39|1037.59|1048.24|1037.44|1048.8|1038|1048.24|1037.44|5
1645134900000|2022-02-17 21:55:00|1048.25|1037.45|1048.9|1038.1|1048.9|1038.1|1048.25|1037.45|4
1645134910000|2022-02-17 21:55:10|1049.03|1038.23|1049.15|1038.35|1049.15|1038.35|1048.9|1038.1|5
1645134920000|2022-02-17 21:55:20|1049.05|1038.25|1049.2|1038.4|1049.2|1038.4|1049.05|1038.25|2
1645134950000|2022-02-17 21:55:50|1049|1038.2|1049|1038.2|1049|1038.2|1049|1038.2|1
1645134980000|2022-02-17 21:56:20|1048.9|1038.1|1048.58|1037.78|1048.9|1038.1|1048.58|1037.78|2
1645134990000|2022-02-17 21:56:30|1048.85|1038.05|1048.24|1037.44|1048.85|1038.05|1048.24|1037.44|2
1645135000000|2022-02-17 21:56:40|1048.19|1037.39|1048.19|1037.39|1048.19|1037.39|1048.19|1037.39|1
1645135010000|2022-02-17 21:56:50|1048.62|1037.82|1048.62|1037.82|1048.62|1037.82|1048.62|1037.82|1
1645135020000|2022-02-17 21:57:00|1048.7|1037.9|1048.6|1037.8|1048.7|1037.9|1048.6|1037.8|2
1645135040000|2022-02-17 21:57:20|1048.3|1037.5|1047.9|1037.1|1048.3|1037.5|1047.9|1037.1|2
1645135050000|2022-02-17 21:57:30|1047.69|1036.89|1047.49|1036.69|1047.69|1036.89|1047.43|1036.63|3
1645135060000|2022-02-17 21:57:40|1047.4|1036.6|1046.9|1036.1|1047.4|1036.6|1046.76|1035.96|4
1645135070000|2022-02-17 21:57:50|1047.19|1036.39|1047.19|1036.39|1047.19|1036.39|1047.19|1036.39|1
1645135080000|2022-02-17 21:58:00|1047.55|1036.75|1047.3|1036.5|1047.55|1036.75|1046.9|1036.1|4
1645135090000|2022-02-17 21:58:10|1047.4|1036.6|1047.3|1036.5|1047.4|1036.6|1047.3|1036.5|2
1645135100000|2022-02-17 21:58:20|1047.4|1036.6|1047.3|1036.5|1047.4|1036.6|1047.3|1036.5|2
1645135110000|2022-02-17 21:58:30|1046.96|1036.16|1047.12|1036.32|1047.5|1036.7|1046.96|1036.16|4
1645135130000|2022-02-17 21:58:50|1047.15|1036.35|1047.15|1036.35|1047.15|1036.35|1047.15|1036.35|1
1645135140000|2022-02-17 21:59:00|1047.12|1036.32|1046.3|1035.5|1047.12|1036.32|1046.3|1035.5|5
1645135150000|2022-02-17 21:59:10|1046.05|1035.25|1045.98|1035.18|1046.05|1035.25|1045.98|1035.18|2
1645135160000|2022-02-17 21:59:20|1045.9|1035.1|1045.9|1035.1|1045.9|1035.1|1045.9|1035.1|1
1645135170000|2022-02-17 21:59:30|1045.74|1034.94|1046.08|1035.28|1046.08|1035.28|1045.74|1034.94|3
1645135180000|2022-02-17 21:59:40|1046.21|1035.41|1046.21|1035.41|1046.21|1035.41|1046.21|1035.41|1
1645135190000|2022-02-17 21:59:50|1046.62|1035.82|1046.64|1035.84|1046.86|1036.06|1046.62|1035.82|7
1645135200000|2022-02-17 22:00:00|1046.63|1035.83|1045.88|1035.08|1046.63|1035.83|1045.88|1035.08|8
1645135210000|2022-02-17 22:00:10|1045.69|1034.89|1045.56|1034.76|1045.69|1034.89|1045.56|1034.76|3
1645135220000|2022-02-17 22:00:20|1045.38|1034.58|1045.38|1034.58|1045.38|1034.58|1045.38|1034.58|1
1645135230000|2022-02-17 22:00:30|1044.94|1034.14|1045.28|1034.48|1045.28|1034.48|1044.94|1034.14|5
1645135240000|2022-02-17 22:00:40|1045.22|1034.42|1045.99|1035.19|1046.01|1035.21|1045.22|1034.42|7
1645135250000|2022-02-17 22:00:50|1046.04|1035.24|1046.04|1035.24|1046.04|1035.24|1046.04|1035.24|1
1645135260000|2022-02-17 22:01:00|1046.06|1035.26|1046.92|1036.12|1046.95|1036.15|1046.06|1035.26|10
1645135270000|2022-02-17 22:01:10|1047.03|1036.23|1047.98|1037.18|1047.98|1037.18|1047.03|1036.23|11
1645135280000|2022-02-17 22:01:20|1047.99|1037.19|1049.76|1038.96|1049.86|1039.06|1047.99|1037.19|19
1645135290000|2022-02-17 22:01:30|1049.92|1039.12|1050.23|1039.43|1050.55|1039.75|1049.92|1039.12|9
1645135300000|2022-02-17 22:01:40|1050.39|1039.59|1049.59|1038.79|1050.39|1039.59|1049.59|1038.79|8
1645135310000|2022-02-17 22:01:50|1049.55|1038.75|1048.4|1037.6|1049.55|1038.75|1048.1|1037.3|15
1645135320000|2022-02-17 22:02:00|1048.34|1037.54|1048.35|1037.55|1048.35|1037.55|1048.31|1037.51|3
1645135330000|2022-02-17 22:02:10|1048.31|1037.51|1048.72|1037.92|1049.01|1038.21|1048.31|1037.51|12
1645135340000|2022-02-17 22:02:20|1048.73|1037.93|1047.87|1037.07|1048.73|1037.93|1047.87|1037.07|7
1645135350000|2022-02-17 22:02:30|1047.96|1037.16|1047.87|1037.07|1047.96|1037.16|1047.87|1037.07|2
1645135360000|2022-02-17 22:02:40|1047.77|1036.97|1047.09|1036.29|1047.77|1036.97|1047.09|1036.29|4
1645135370000|2022-02-17 22:02:50|1047.01|1036.21|1047.08|1036.28|1047.08|1036.28|1046.88|1036.08|8
1645135380000|2022-02-17 22:03:00|1047.3|1036.5|1047.07|1036.27|1047.3|1036.5|1047.06|1036.26|5
1645135390000|2022-02-17 22:03:10|1046.92|1036.12|1046.68|1035.88|1046.92|1036.12|1046.68|1035.88|5
1645135400000|2022-02-17 22:03:20|1046.65|1035.85|1046.13|1035.33|1046.65|1035.85|1046.13|1035.33|4
1645135410000|2022-02-17 22:03:30|1046.12|1035.32|1045.85|1035.05|1046.12|1035.32|1045.64|1034.84|5
1645135420000|2022-02-17 22:03:40|1045.89|1035.09|1045.55|1034.75|1046.01|1035.21|1045.55|1034.75|6
1645135430000|2022-02-17 22:03:50|1045.39|1034.59|1044.96|1034.16|1045.44|1034.64|1044.96|1034.16|9
1645135440000|2022-02-17 22:04:00|1044.86|1034.06|1047|1036.2|1047|1036.2|1044.86|1034.06|13
1645135450000|2022-02-17 22:04:10|1046.99|1036.19|1046.47|1035.67|1046.99|1036.19|1046.47|1035.67|5
1645135460000|2022-02-17 22:04:20|1046.58|1035.78|1046.47|1035.67|1046.58|1035.78|1046.47|1035.67|2
1645135470000|2022-02-17 22:04:30|1046.51|1035.71|1046.51|1035.71|1046.51|1035.71|1046.51|1035.71|1
1645135480000|2022-02-17 22:04:40|1046.63|1035.83|1046.91|1036.11|1046.91|1036.11|1046.63|1035.83|5
1645135500000|2022-02-17 22:05:00|1046.99|1036.19|1047.34|1036.54|1047.34|1036.54|1046.99|1036.19|3
1645135510000|2022-02-17 22:05:10|1047.24|1036.44|1047.24|1036.44|1047.24|1036.44|1047.24|1036.44|1
1645135520000|2022-02-17 22:05:20|1047.07|1036.27|1046.75|1035.95|1047.07|1036.27|1046.75|1035.95|5
1645135560000|2022-02-17 22:06:00|1046.49|1035.69|1047.11|1036.31|1047.12|1036.32|1046.49|1035.69|5
1645135580000|2022-02-17 22:06:20|1047.3|1036.5|1047.23|1036.43|1047.3|1036.5|1047.23|1036.43|5
1645135590000|2022-02-17 22:06:30|1047.07|1036.27|1046.34|1035.54|1047.07|1036.27|1046.33|1035.53|6
1645135600000|2022-02-17 22:06:40|1046.24|1035.44|1046.24|1035.44|1046.24|1035.44|1046.24|1035.44|1
1645135610000|2022-02-17 22:06:50|1046.2|1035.4|1047.15|1036.35|1047.15|1036.35|1046.2|1035.4|6
1645135620000|2022-02-17 22:07:00|1047.1|1036.3|1046.54|1035.74|1047.1|1036.3|1046.52|1035.72|6
1645135630000|2022-02-17 22:07:10|1046.4|1035.6|1046.44|1035.64|1046.54|1035.74|1046.23|1035.43|7
1645135650000|2022-02-17 22:07:30|1046.46|1035.66|1046.46|1035.66|1046.46|1035.66|1046.46|1035.66|1
1645135660000|2022-02-17 22:07:40|1046.53|1035.73|1046.72|1035.92|1046.72|1035.92|1046.5|1035.7|8
1645135670000|2022-02-17 22:07:50|1046.96|1036.16|1046.88|1036.08|1047.15|1036.35|1046.88|1036.08|4
1645135680000|2022-02-17 22:08:00|1046.83|1036.03|1046.83|1036.03|1046.83|1036.03|1046.83|1036.03|1
1645135700000|2022-02-17 22:08:20|1046.8|1036|1045.66|1034.86|1046.8|1036|1045.66|1034.86|9
1645135710000|2022-02-17 22:08:30|1045.58|1034.78|1045.84|1035.04|1045.84|1035.04|1045.58|1034.78|6
1645135720000|2022-02-17 22:08:40|1046.11|1035.31|1046.04|1035.24|1046.11|1035.31|1045.84|1035.04|4
1645135740000|2022-02-17 22:09:00|1046.33|1035.53|1046.05|1035.25|1046.4|1035.6|1046.04|1035.24|4
1645135750000|2022-02-17 22:09:10|1046.33|1035.53|1047.05|1036.25|1047.05|1036.25|1046.33|1035.53|6
1645135760000|2022-02-17 22:09:20|1047.13|1036.33|1047.13|1036.33|1047.13|1036.33|1047.13|1036.33|1
1645135770000|2022-02-17 22:09:30|1047.03|1036.23|1047.3|1036.5|1047.3|1036.5|1047.03|1036.23|2
1645135780000|2022-02-17 22:09:40|1047.25|1036.45|1046.56|1035.76|1047.25|1036.45|1046.56|1035.76|6
1645135800000|2022-02-17 22:10:00|1046.4|1035.6|1046.57|1035.77|1046.57|1035.77|1046.4|1035.6|2
1645135810000|2022-02-17 22:10:10|1046.4|1035.6|1045.83|1035.03|1046.49|1035.69|1045.83|1035.03|4
1645135820000|2022-02-17 22:10:20|1045.9|1035.1|1045.47|1034.67|1045.9|1035.1|1045.47|1034.67|2
1645135830000|2022-02-17 22:10:30|1045.46|1034.66|1045.32|1034.52|1045.46|1034.66|1045.32|1034.52|2
1645135840000|2022-02-17 22:10:40|1045.36|1034.56|1045.36|1034.56|1045.36|1034.56|1045.36|1034.56|1
1645135850000|2022-02-17 22:10:50|1045.3|1034.5|1045.3|1034.5|1045.3|1034.5|1044.9|1034.1|3
1645135860000|2022-02-17 22:11:00|1044.9|1034.1|1044.8|1034|1044.9|1034.1|1044.8|1034|2
1645135900000|2022-02-17 22:11:40|1044.75|1033.95|1044.8|1034|1044.85|1034.05|1044.41|1033.61|5
1645135910000|2022-02-17 22:11:50|1044.79|1033.99|1045.9|1035.1|1045.9|1035.1|1044.47|1033.67|8
1645135920000|2022-02-17 22:12:00|1046|1035.2|1046.03|1035.23|1046.1|1035.3|1045.9|1035.1|4
1645135930000|2022-02-17 22:12:10|1045.9|1035.1|1045.75|1034.95|1045.9|1035.1|1045.75|1034.95|2
1645135940000|2022-02-17 22:12:20|1045.7|1034.9|1045.9|1035.1|1045.9|1035.1|1045.6|1034.8|3
1645135970000|2022-02-17 22:12:50|1045.62|1034.82|1045.45|1034.65|1045.62|1034.82|1045.45|1034.65|2
1645135980000|2022-02-17 22:13:00|1045.59|1034.79|1045.62|1034.82|1045.62|1034.82|1045.59|1034.79|2
1645135990000|2022-02-17 22:13:10|1045.4|1034.6|1045.4|1034.6|1045.4|1034.6|1045.4|1034.6|1
1645136000000|2022-02-17 22:13:20|1045.62|1034.82|1045.4|1034.6|1045.62|1034.82|1045.4|1034.6|2
1645136020000|2022-02-17 22:13:40|1044.57|1033.77|1044.65|1033.85|1044.65|1033.85|1044.57|1033.77|2
1645136050000|2022-02-17 22:14:10|1044.7|1033.9|1044.7|1033.9|1044.7|1033.9|1044.7|1033.9|1
1645136070000|2022-02-17 22:14:30|1044.67|1033.87|1044.67|1033.87|1044.67|1033.87|1044.67|1033.87|1
1645136080000|2022-02-17 22:14:40|1044.72|1033.92|1044.72|1033.92|1044.72|1033.92|1044.72|1033.92|1
1645136100000|2022-02-17 22:15:00|1044.1|1033.3|1044.3|1033.5|1044.3|1033.5|1044.1|1033.3|2
1645136130000|2022-02-17 22:15:30|1044.31|1033.51|1044.93|1034.13|1044.93|1034.13|1044.31|1033.51|5
1645136140000|2022-02-17 22:15:40|1045.09|1034.29|1045.25|1034.45|1045.25|1034.45|1045.09|1034.29|4
1645136150000|2022-02-17 22:15:50|1045.28|1034.48|1045.28|1034.48|1045.28|1034.48|1045.28|1034.48|1
1645136160000|2022-02-17 22:16:00|1045.85|1035.05|1045.85|1035.05|1045.85|1035.05|1045.85|1035.05|1
1645136170000|2022-02-17 22:16:10|1045.5|1034.7|1045.9|1035.1|1045.9|1035.1|1045.5|1034.7|4
1645136180000|2022-02-17 22:16:20|1046.03|1035.23|1046.03|1035.23|1046.03|1035.23|1046.03|1035.23|1
1645136190000|2022-02-17 22:16:30|1045.9|1035.1|1045.9|1035.1|1045.9|1035.1|1045.9|1035.1|1
1645136200000|2022-02-17 22:16:40|1045.98|1035.18|1045.81|1035.01|1046.48|1035.68|1045.81|1035.01|5
1645136210000|2022-02-17 22:16:50|1045.74|1034.94|1045.24|1034.44|1045.74|1034.94|1045.24|1034.44|2
1645136230000|2022-02-17 22:17:10|1044.9|1034.1|1044.9|1034.1|1044.9|1034.1|1044.9|1034.1|1
1645136240000|2022-02-17 22:17:20|1044.59|1033.79|1043.9|1033.1|1044.77|1033.97|1043.9|1033.1|5
1645136250000|2022-02-17 22:17:30|1043.71|1032.91|1043.47|1032.67|1043.71|1032.91|1043.15|1032.35|4
1645136260000|2022-02-17 22:17:40|1043.1|1032.3|1042.51|1031.71|1043.52|1032.72|1042.51|1031.71|8
1645136270000|2022-02-17 22:17:50|1042.6|1031.8|1043.22|1032.42|1043.4|1032.6|1042.51|1031.71|6
1645136280000|2022-02-17 22:18:00|1043.15|1032.35|1043.9|1033.1|1043.9|1033.1|1043.15|1032.35|3
1645136290000|2022-02-17 22:18:10|1043.84|1033.04|1043.9|1033.1|1043.9|1033.1|1043.84|1033.04|3
1645136300000|2022-02-17 22:18:20|1043.72|1032.92|1043.65|1032.85|1043.82|1033.02|1043.65|1032.85|3
1645136310000|2022-02-17 22:18:30|1043.4|1032.6|1043.4|1032.6|1043.4|1032.6|1043.4|1032.6|1
1645136330000|2022-02-17 22:18:50|1043.65|1032.85|1043.65|1032.85|1043.65|1032.85|1043.65|1032.85|1
1645136340000|2022-02-17 22:19:00|1043.82|1033.02|1042.9|1032.1|1043.82|1033.02|1042.9|1032.1|5
1645136350000|2022-02-17 22:19:10|1042.56|1031.76|1042.56|1031.76|1042.56|1031.76|1042.56|1031.76|1
1645136360000|2022-02-17 22:19:20|1042.65|1031.85|1042.56|1031.76|1042.65|1031.85|1042.56|1031.76|2
1645136370000|2022-02-17 22:19:30|1042.48|1031.68|1042.48|1031.68|1042.48|1031.68|1042.48|1031.68|1
1645136380000|2022-02-17 22:19:40|1042.44|1031.64|1042.44|1031.64|1042.44|1031.64|1042.44|1031.64|1
1645136400000|2022-02-17 22:20:00|1042.27|1031.47|1042.27|1031.47|1042.27|1031.47|1042.27|1031.47|1
1645136420000|2022-02-17 22:20:20|1042.28|1031.48|1042.76|1031.96|1042.76|1031.96|1042.28|1031.48|2
1645136440000|2022-02-17 22:20:40|1042.9|1032.1|1042.95|1032.15|1042.95|1032.15|1042.9|1032.1|2
1645136450000|2022-02-17 22:20:50|1042.9|1032.1|1042.9|1032.1|1042.9|1032.1|1042.9|1032.1|1
1645136460000|2022-02-17 22:21:00|1043|1032.2|1043|1032.2|1043|1032.2|1043|1032.2|1
1645136470000|2022-02-17 22:21:10|1042.9|1032.1|1042.9|1032.1|1042.9|1032.1|1042.9|1032.1|1
1645136480000|2022-02-17 22:21:20|1043.3|1032.5|1043.3|1032.5|1043.3|1032.5|1043.3|1032.5|1
1645136490000|2022-02-17 22:21:30|1042.9|1032.1|1043|1032.2|1043|1032.2|1042.9|1032.1|2
1645136500000|2022-02-17 22:21:40|1043.1|1032.3|1043.1|1032.3|1043.1|1032.3|1043.1|1032.3|1
1645136510000|2022-02-17 22:21:50|1043.5|1032.7|1043.91|1033.11|1043.95|1033.15|1043.4|1032.6|13
1645136520000|2022-02-17 22:22:00|1044.6|1033.8|1044.9|1034.1|1044.9|1034.1|1044.2|1033.4|6
1645136540000|2022-02-17 22:22:20|1045.07|1034.27|1045|1034.2|1045.7|1034.9|1045|1034.2|9
1645136550000|2022-02-17 22:22:30|1045.9|1035.1|1045.9|1035.1|1045.93|1035.13|1045.9|1035.1|3
1645136560000|2022-02-17 22:22:40|1046.12|1035.32|1045.9|1035.1|1046.65|1035.85|1045.9|1035.1|7
1645136570000|2022-02-17 22:22:50|1045.7|1034.9|1045.4|1034.6|1045.7|1034.9|1045.4|1034.6|2
1645136580000|2022-02-17 22:23:00|1044.9|1034.1|1043.9|1033.1|1044.9|1034.1|1043.9|1033.1|7
1645136590000|2022-02-17 22:23:10|1043.62|1032.82|1043.65|1032.85|1043.65|1032.85|1043.62|1032.82|2
1645136600000|2022-02-17 22:23:20|1043.15|1032.35|1042.9|1032.1|1043.15|1032.35|1042.9|1032.1|2
1645136610000|2022-02-17 22:23:30|1042.55|1031.75|1041.73|1030.93|1042.55|1031.75|1041.64|1030.84|6
1645136620000|2022-02-17 22:23:40|1041.82|1031.02|1041.4|1030.6|1041.82|1031.02|1041.4|1030.6|2
1645136630000|2022-02-17 22:23:50|1040.9|1030.1|1040.65|1029.85|1040.9|1030.1|1040.57|1029.77|5
1645136640000|2022-02-17 22:24:00|1040.57|1029.77|1040.82|1030.02|1040.82|1030.02|1040.57|1029.77|2
1645136650000|2022-02-17 22:24:10|1040.8|1030|1040.8|1030|1040.9|1030.1|1040.65|1029.85|5
1645136660000|2022-02-17 22:24:20|1040.68|1029.88|1040.9|1030.1|1040.9|1030.1|1040.68|1029.88|5
1645136670000|2022-02-17 22:24:30|1041.18|1030.38|1041.14|1030.34|1041.39|1030.59|1040.9|1030.1|5
1645136680000|2022-02-17 22:24:40|1041.1|1030.3|1041.1|1030.3|1041.22|1030.42|1041.05|1030.25|9
1645136690000|2022-02-17 22:24:50|1041.11|1030.31|1041.13|1030.33|1041.15|1030.35|1041.11|1030.31|3
1645136700000|2022-02-17 22:25:00|1041.11|1030.31|1041.11|1030.31|1041.11|1030.31|1041.11|1030.31|1
1645136710000|2022-02-17 22:25:10|1041.1|1030.3|1040.65|1029.85|1041.11|1030.31|1040.65|1029.85|4
1645136720000|2022-02-17 22:25:20|1040.2|1029.4|1040.15|1029.35|1040.2|1029.4|1040.15|1029.35|2
1645136760000|2022-02-17 22:26:00|1040.3|1029.5|1040.55|1029.75|1040.55|1029.75|1040.3|1029.5|2
1645136770000|2022-02-17 22:26:10|1040.53|1029.73|1040.53|1029.73|1040.53|1029.73|1040.53|1029.73|1
1645136790000|2022-02-17 22:26:30|1040.23|1029.43|1040.23|1029.43|1040.23|1029.43|1040.23|1029.43|1
1645136800000|2022-02-17 22:26:40|1040.1|1029.3|1040.85|1030.05|1040.85|1030.05|1040.1|1029.3|9
1645136810000|2022-02-17 22:26:50|1041.09|1030.29|1042.18|1031.38|1042.23|1031.43|1041.09|1030.29|5
1645136820000|2022-02-17 22:27:00|1042.12|1031.32|1042.3|1031.5|1042.43|1031.63|1041.9|1031.1|6
1645136830000|2022-02-17 22:27:10|1042.37|1031.57|1042.37|1031.57|1042.37|1031.57|1042.37|1031.57|1
1645136840000|2022-02-17 22:27:20|1042.3|1031.5|1042.3|1031.5|1042.3|1031.5|1042.3|1031.5|1
1645136860000|2022-02-17 22:27:40|1042.15|1031.35|1042.15|1031.35|1042.15|1031.35|1042.15|1031.35|1
1645136880000|2022-02-17 22:28:00|1042.5|1031.7|1042.5|1031.7|1042.5|1031.7|1042.5|1031.7|1
1645136900000|2022-02-17 22:28:20|1042.1|1031.3|1043.05|1032.25|1043.25|1032.45|1042.1|1031.3|6
1645136930000|2022-02-17 22:28:50|1043.14|1032.34|1043.15|1032.35|1043.15|1032.35|1043.14|1032.34|2
1645136940000|2022-02-17 22:29:00|1043.45|1032.65|1043.1|1032.3|1043.45|1032.65|1043.1|1032.3|2
1645136950000|2022-02-17 22:29:10|1043.38|1032.58|1043.38|1032.58|1043.38|1032.58|1043.38|1032.58|1
1645136960000|2022-02-17 22:29:20|1043.6|1032.8|1043.75|1032.95|1043.75|1032.95|1043.1|1032.3|4
1645136990000|2022-02-17 22:29:50|1043.55|1032.75|1043.55|1032.75|1043.55|1032.75|1043.55|1032.75|1
1645137000000|2022-02-17 22:30:00|1043.15|1032.35|1043.15|1032.35|1043.15|1032.35|1043.15|1032.35|1
1645137050000|2022-02-17 22:30:50|1043.44|1032.64|1043.44|1032.64|1043.44|1032.64|1043.15|1032.35|3
1645137060000|2022-02-17 22:31:00|1043.15|1032.35|1043.05|1032.25|1043.15|1032.35|1043.05|1032.25|2
1645137170000|2022-02-17 22:32:50|1042.9|1032.1|1042.9|1032.1|1042.9|1032.1|1042.9|1032.1|1
1645137250000|2022-02-17 22:34:10|1043|1032.2|1042.9|1032.1|1043|1032.2|1042.9|1032.1|2
1645137290000|2022-02-17 22:34:50|1043.05|1032.25|1043.05|1032.25|1043.05|1032.25|1043.05|1032.25|1
1645137350000|2022-02-17 22:35:50|1043.16|1032.36|1043.16|1032.36|1043.16|1032.36|1043.16|1032.36|1
1645137360000|2022-02-17 22:36:00|1043.22|1032.42|1043.94|1033.14|1043.94|1033.14|1043.16|1032.36|5
1645137380000|2022-02-17 22:36:20|1044.22|1033.42|1044.9|1034.1|1044.9|1034.1|1044.19|1033.39|5
1645137390000|2022-02-17 22:36:30|1044.74|1033.94|1044.74|1033.94|1044.74|1033.94|1044.74|1033.94|1
1645137400000|2022-02-17 22:36:40|1044.9|1034.1|1044.92|1034.12|1044.92|1034.12|1044.9|1034.1|3
1645137410000|2022-02-17 22:36:50|1044.9|1034.1|1045.22|1034.42|1045.22|1034.42|1044.9|1034.1|4
1645137420000|2022-02-17 22:37:00|1045.69|1034.89|1046|1035.2|1046|1035.2|1045.69|1034.89|5
1645137430000|2022-02-17 22:37:10|1045.99|1035.19|1046.02|1035.22|1046.02|1035.22|1045.87|1035.07|4
1645137440000|2022-02-17 22:37:20|1046.67|1035.87|1046.9|1036.1|1046.9|1036.1|1046.67|1035.87|2
1645137450000|2022-02-17 22:37:30|1047.07|1036.27|1047.82|1037.02|1047.82|1037.02|1047.07|1036.27|3
1645137460000|2022-02-17 22:37:40|1048.05|1037.25|1047.9|1037.1|1048.25|1037.45|1047.9|1037.1|6
1645137480000|2022-02-17 22:38:00|1047.98|1037.18|1047.98|1037.18|1047.98|1037.18|1047.98|1037.18|1
1645137490000|2022-02-17 22:38:10|1048.1|1037.3|1047.9|1037.1|1048.1|1037.3|1047.9|1037.1|2
1645137500000|2022-02-17 22:38:20|1048.13|1037.33|1048.3|1037.5|1048.3|1037.5|1048.13|1037.33|3
1645137530000|2022-02-17 22:38:50|1048.63|1037.83|1048.58|1037.78|1048.63|1037.83|1048.58|1037.78|2
1645137540000|2022-02-17 22:39:00|1048.1|1037.3|1047.4|1036.6|1048.1|1037.3|1047.36|1036.56|5
1645137550000|2022-02-17 22:39:10|1046.9|1036.1|1045.9|1035.1|1046.9|1036.1|1045.9|1035.1|5
1645137560000|2022-02-17 22:39:20|1045.55|1034.75|1044.9|1034.1|1045.55|1034.75|1044.9|1034.1|4
1645137570000|2022-02-17 22:39:30|1044.49|1033.69|1043.9|1033.1|1044.49|1033.69|1043.9|1033.1|3
1645137590000|2022-02-17 22:39:50|1043.8|1033|1043.8|1033|1043.8|1033|1043.8|1033|1
1645137600000|2022-02-17 22:40:00|1043.81|1033.01|1044.02|1033.22|1044.02|1033.22|1043.81|1033.01|5
1645137610000|2022-02-17 22:40:10|1044.82|1034.02|1044.55|1033.75|1044.82|1034.02|1044.55|1033.75|5
1645137620000|2022-02-17 22:40:20|1044.47|1033.67|1044.9|1034.1|1045.1|1034.3|1044.47|1033.67|3
1645137630000|2022-02-17 22:40:30|1045.06|1034.26|1044.9|1034.1|1045.06|1034.26|1044.9|1034.1|2
1645137650000|2022-02-17 22:40:50|1045.2|1034.4|1045.77|1034.97|1045.77|1034.97|1045.2|1034.4|5
1645137660000|2022-02-17 22:41:00|1045.76|1034.96|1045.9|1035.1|1045.9|1035.1|1045.76|1034.96|4
1645137760000|2022-02-17 22:42:40|1045.65|1034.85|1045.06|1034.26|1045.65|1034.85|1045.06|1034.26|3
1645137770000|2022-02-17 22:42:50|1044.9|1034.1|1044.9|1034.1|1044.9|1034.1|1044.9|1034.1|1
1645137860000|2022-02-17 22:44:20|1045|1034.2|1045.01|1034.21|1045.01|1034.21|1045|1034.2|2
1645137880000|2022-02-17 22:44:40|1045.11|1034.31|1045.47|1034.67|1045.47|1034.67|1045.11|1034.31|3
1645137900000|2022-02-17 22:45:00|1045.76|1034.96|1045.76|1034.96|1045.76|1034.96|1045.76|1034.96|1
1645137910000|2022-02-17 22:45:10|1045.9|1035.1|1047.89|1037.09|1047.89|1037.09|1045.9|1035.1|6
1645137940000|2022-02-17 22:45:40|1048.11|1037.31|1048.13|1037.33|1048.33|1037.53|1048.11|1037.31|3
1645137950000|2022-02-17 22:45:50|1048.51|1037.71|1048.79|1037.99|1048.79|1037.99|1048.51|1037.71|2
1645137960000|2022-02-17 22:46:00|1048.9|1038.1|1049.12|1038.32|1049.12|1038.32|1048.9|1038.1|2
1645137970000|2022-02-17 22:46:10|1048.9|1038.1|1048.9|1038.1|1048.9|1038.1|1048.9|1038.1|1
1645137980000|2022-02-17 22:46:20|1048.79|1037.99|1048.7|1037.9|1048.79|1037.99|1048.47|1037.67|4
1645137990000|2022-02-17 22:46:30|1048.69|1037.89|1048.55|1037.75|1048.69|1037.89|1048.55|1037.75|2
1645138000000|2022-02-17 22:46:40|1048.69|1037.89|1048.69|1037.89|1048.69|1037.89|1048.69|1037.89|1
1645138010000|2022-02-17 22:46:50|1048.79|1037.99|1047.15|1036.35|1048.79|1037.99|1047.15|1036.35|7
1645138020000|2022-02-17 22:47:00|1046.9|1036.1|1045.9|1035.1|1046.9|1036.1|1045.9|1035.1|3
1645138030000|2022-02-17 22:47:10|1045.65|1034.85|1045.4|1034.6|1045.65|1034.85|1045.4|1034.6|4
1645138040000|2022-02-17 22:47:20|1045.9|1035.1|1047.26|1036.46|1047.26|1036.46|1045.9|1035.1|6
1645138050000|2022-02-17 22:47:30|1047.01|1036.21|1047.4|1036.6|1047.4|1036.6|1047.01|1036.21|2
1645138060000|2022-02-17 22:47:40|1047.71|1036.91|1048.21|1037.41|1048.21|1037.41|1047.71|1036.91|2
1645138080000|2022-02-17 22:48:00|1048.32|1037.52|1049.12|1038.32|1049.15|1038.35|1048.32|1037.52|6
1645138090000|2022-02-17 22:48:10|1049.8|1039|1049.8|1039|1049.8|1039|1049.8|1039|1
1645138100000|2022-02-17 22:48:20|1049.7|1038.9|1049.7|1038.9|1049.7|1038.9|1049.7|1038.9|1
1645138110000|2022-02-17 22:48:30|1049.4|1038.6|1049.58|1038.78|1049.58|1038.78|1049.4|1038.6|2
1645138120000|2022-02-17 22:48:40|1049.82|1039.02|1050.11|1039.31|1050.11|1039.31|1049.82|1039.02|4
1645138130000|2022-02-17 22:48:50|1050.3|1039.5|1050.35|1039.55|1050.35|1039.55|1050.3|1039.5|2
1645138140000|2022-02-17 22:49:00|1050.32|1039.52|1050.32|1039.52|1050.32|1039.52|1050.32|1039.52|1
1645138170000|2022-02-17 22:49:30|1050.25|1039.45|1050.32|1039.52|1050.32|1039.52|1050.2|1039.4|3
1645138200000|2022-02-17 22:50:00|1050.83|1040.03|1050.93|1040.13|1050.93|1040.13|1050.83|1040.03|4
1645138210000|2022-02-17 22:50:10|1051.05|1040.25|1051.08|1040.28|1051.08|1040.28|1051.05|1040.25|3
1645138220000|2022-02-17 22:50:20|1051.07|1040.27|1051.07|1040.27|1051.07|1040.27|1051.07|1040.27|1
1645138230000|2022-02-17 22:50:30|1051.04|1040.24|1051.04|1040.24|1051.04|1040.24|1051.04|1040.24|1
1645138250000|2022-02-17 22:50:50|1051.03|1040.23|1051.04|1040.24|1051.04|1040.24|1051.03|1040.23|2
1645138260000|2022-02-17 22:51:00|1051.03|1040.23|1051.04|1040.24|1051.04|1040.24|1051.03|1040.23|2
1645138310000|2022-02-17 22:51:50|1051.05|1040.25|1051.05|1040.25|1051.05|1040.25|1051.05|1040.25|1
1645138330000|2022-02-17 22:52:10|1051.04|1040.24|1051.04|1040.24|1051.04|1040.24|1051.04|1040.24|1
1645138340000|2022-02-17 22:52:20|1051.05|1040.25|1051.16|1040.36|1051.16|1040.36|1051.05|1040.25|3
1645138350000|2022-02-17 22:52:30|1051.27|1040.47|1051.15|1040.35|1051.27|1040.47|1051.15|1040.35|2
1645138360000|2022-02-17 22:52:40|1051.27|1040.47|1051.27|1040.47|1051.27|1040.47|1051.27|1040.47|1
1645138380000|2022-02-17 22:53:00|1051.1|1040.3|1051.3|1040.5|1051.3|1040.5|1051.1|1040.3|2
1645138390000|2022-02-17 22:53:10|1051.2|1040.4|1051.2|1040.4|1051.2|1040.4|1051.2|1040.4|1
1645138400000|2022-02-17 22:53:20|1051.05|1040.25|1051.13|1040.33|1051.25|1040.45|1051|1040.2|6
1645138410000|2022-02-17 22:53:30|1051|1040.2|1049.85|1039.05|1051.11|1040.31|1049.82|1039.02|8
1645138420000|2022-02-17 22:53:40|1050.04|1039.24|1050.96|1040.16|1051|1040.2|1050.04|1039.24|5
1645138430000|2022-02-17 22:53:50|1051.4|1040.6|1050.9|1040.1|1051.4|1040.6|1050.9|1040.1|3
1645138460000|2022-02-17 22:54:20|1051.02|1040.22|1051.23|1040.43|1051.32|1040.52|1051.02|1040.22|3
1645138500000|2022-02-17 22:55:00|1051.36|1040.56|1051.23|1040.43|1051.36|1040.56|1051.23|1040.43|3
1645138510000|2022-02-17 22:55:10|1051.5|1040.7|1051.41|1040.61|1051.5|1040.7|1051.25|1040.45|3
1645138520000|2022-02-17 22:55:20|1051.25|1040.45|1051.25|1040.45|1051.25|1040.45|1051.25|1040.45|1
1645138540000|2022-02-17 22:55:40|1051|1040.2|1051.21|1040.41|1051.28|1040.48|1051|1040.2|6
1645138550000|2022-02-17 22:55:50|1051|1040.2|1051|1040.2|1051|1040.2|1051|1040.2|1
1645138560000|2022-02-17 22:56:00|1051.25|1040.45|1051.25|1040.45|1051.25|1040.45|1051.25|1040.45|1
1645138580000|2022-02-17 22:56:20|1051.21|1040.41|1051.21|1040.41|1051.21|1040.41|1051.21|1040.41|1
1645138600000|2022-02-17 22:56:40|1051.33|1040.53|1051.9|1041.1|1051.9|1041.1|1051.33|1040.53|3
1645138610000|2022-02-17 22:56:50|1051.97|1041.17|1051.9|1041.1|1051.97|1041.17|1051.9|1041.1|4
1645138620000|2022-02-17 22:57:00|1051.93|1041.13|1051.9|1041.1|1052.1|1041.3|1051.9|1041.1|3
1645138630000|2022-02-17 22:57:10|1052.05|1041.25|1052.1|1041.3|1052.1|1041.3|1052.05|1041.25|2
1645138640000|2022-02-17 22:57:20|1052.18|1041.38|1052.18|1041.38|1052.18|1041.38|1052.18|1041.38|1
1645138660000|2022-02-17 22:57:40|1052.59|1041.79|1052.59|1041.79|1052.59|1041.79|1052.59|1041.79|1
1645138670000|2022-02-17 22:57:50|1052.64|1041.84|1053.23|1042.43|1053.25|1042.45|1052.64|1041.84|8
1645138680000|2022-02-17 22:58:00|1053.15|1042.35|1053.16|1042.36|1053.28|1042.48|1053.15|1042.35|7
1645138690000|2022-02-17 22:58:10|1053.18|1042.38|1053.71|1042.91|1053.71|1042.91|1053.18|1042.38|4
1645138700000|2022-02-17 22:58:20|1053.7|1042.9|1053.71|1042.91|1053.71|1042.91|1053.7|1042.9|10
1645138710000|2022-02-17 22:58:30|1053.7|1042.9|1053.71|1042.91|1053.71|1042.91|1053.7|1042.9|6
1645138720000|2022-02-17 22:58:40|1053.7|1042.9|1053.71|1042.91|1053.71|1042.91|1053.7|1042.9|2
1645138740000|2022-02-17 22:59:00|1053.7|1042.9|1053.71|1042.91|1053.71|1042.91|1053.7|1042.9|2
1645138750000|2022-02-17 22:59:10|1053.7|1042.9|1053.71|1042.91|1053.71|1042.91|1053.7|1042.9|2
1645138760000|2022-02-17 22:59:20|1053.7|1042.9|1053.88|1043.08|1053.88|1043.08|1053.7|1042.9|3
1645138790000|2022-02-17 22:59:50|1053.9|1043.1|1054.5|1043.7|1054.5|1043.7|1053.9|1043.1|3
1645138800000|2022-02-17 23:00:00|1054.1|1043.3|1053.9|1043.1|1054.1|1043.3|1053.9|1043.1|2
1645138810000|2022-02-17 23:00:10|1053.81|1043.01|1053.9|1043.1|1053.9|1043.1|1053.81|1043.01|2
1645138820000|2022-02-17 23:00:20|1053.4|1042.6|1051.9|1041.1|1053.4|1042.6|1051.9|1041.1|8
1645138830000|2022-02-17 23:00:30|1052.15|1041.35|1052.53|1041.73|1052.53|1041.73|1052.15|1041.35|3
1645138840000|2022-02-17 23:00:40|1052.9|1042.1|1052.9|1042.1|1052.9|1042.1|1052.9|1042.1|1
1645138850000|2022-02-17 23:00:50|1052.62|1041.82|1051.9|1041.1|1052.7|1041.9|1051.9|1041.1|5
1645138860000|2022-02-17 23:01:00|1051.7|1040.9|1051.7|1040.9|1051.7|1040.9|1051.7|1040.9|1
1645138870000|2022-02-17 23:01:10|1051.75|1040.95|1051.75|1040.95|1051.75|1040.95|1051.75|1040.95|1
1645138890000|2022-02-17 23:01:30|1051.65|1040.85|1051.51|1040.71|1051.72|1040.92|1051.51|1040.71|5
1645138900000|2022-02-17 23:01:40|1051.01|1040.21|1050.76|1039.96|1051.01|1040.21|1050.76|1039.96|3
1645138910000|2022-02-17 23:01:50|1050.5|1039.7|1050.45|1039.65|1050.5|1039.7|1049.95|1039.15|5
1645138920000|2022-02-17 23:02:00|1050.5|1039.7|1050.4|1039.6|1050.5|1039.7|1050|1039.2|4
1645138930000|2022-02-17 23:02:10|1050.45|1039.65|1050.45|1039.65|1050.45|1039.65|1050.45|1039.65|1
1645138940000|2022-02-17 23:02:20|1050.05|1039.25|1050.05|1039.25|1050.05|1039.25|1050.05|1039.25|1
1645138960000|2022-02-17 23:02:40|1050.34|1039.54|1050.05|1039.25|1050.34|1039.54|1050|1039.2|4
1645138970000|2022-02-17 23:02:50|1050.25|1039.45|1050.25|1039.45|1050.25|1039.45|1050.25|1039.45|1
1645138980000|2022-02-17 23:03:00|1050.15|1039.35|1050.15|1039.35|1050.15|1039.35|1050.15|1039.35|1
1645139010000|2022-02-17 23:03:30|1049.75|1038.95|1049.63|1038.83|1049.75|1038.95|1049.63|1038.83|2
1645139020000|2022-02-17 23:03:40|1049.64|1038.84|1049.6|1038.8|1049.75|1038.95|1049.6|1038.8|3
1645139030000|2022-02-17 23:03:50|1049.43|1038.63|1049.19|1038.39|1049.43|1038.63|1049.05|1038.25|3
1645139040000|2022-02-17 23:04:00|1049.38|1038.58|1049.05|1038.25|1049.38|1038.58|1049.05|1038.25|2
1645139050000|2022-02-17 23:04:10|1049.25|1038.45|1049.25|1038.45|1049.25|1038.45|1049.25|1038.45|1
1645139060000|2022-02-17 23:04:20|1049.05|1038.25|1048.9|1038.1|1049.05|1038.25|1048.9|1038.1|2
1645139070000|2022-02-17 23:04:30|1048.4|1037.6|1048.4|1037.6|1048.4|1037.6|1048.4|1037.6|1
1645139080000|2022-02-17 23:04:40|1047.9|1037.1|1047.9|1037.1|1047.9|1037.1|1047.9|1037.1|1
1645139110000|2022-02-17 23:05:10|1047.5|1036.7|1047.5|1036.7|1047.5|1036.7|1047.5|1036.7|1
1645139120000|2022-02-17 23:05:20|1047.36|1036.56|1047.36|1036.56|1047.36|1036.56|1047.36|1036.56|1
1645139130000|2022-02-17 23:05:30|1047.26|1036.46|1047.26|1036.46|1047.26|1036.46|1047.26|1036.46|1
1645139140000|2022-02-17 23:05:40|1047.4|1036.6|1047.4|1036.6|1047.4|1036.6|1047.4|1036.6|1
1645139150000|2022-02-17 23:05:50|1047.09|1036.29|1047.15|1036.35|1047.2|1036.4|1047.09|1036.29|6
1645139160000|2022-02-17 23:06:00|1047.14|1036.34|1047.14|1036.34|1047.14|1036.34|1047.14|1036.34|1
1645139170000|2022-02-17 23:06:10|1047.09|1036.29|1047.89|1037.09|1047.89|1037.09|1047.09|1036.29|6
1645139180000|2022-02-17 23:06:20|1048.1|1037.3|1048.7|1037.9|1048.7|1037.9|1048.1|1037.3|4
1645139190000|2022-02-17 23:06:30|1048.9|1038.1|1049.03|1038.23|1049.09|1038.29|1048.9|1038.1|3
1645139210000|2022-02-17 23:06:50|1049.07|1038.27|1049.63|1038.83|1049.63|1038.83|1049.07|1038.27|4
1645139220000|2022-02-17 23:07:00|1049.9|1039.1|1050.28|1039.48|1050.28|1039.48|1049.9|1039.1|3
1645139230000|2022-02-17 23:07:10|1049.9|1039.1|1049.9|1039.1|1049.9|1039.1|1049.9|1039.1|1
1645139240000|2022-02-17 23:07:20|1050|1039.2|1050.6|1039.8|1050.6|1039.8|1050|1039.2|4
1645139250000|2022-02-17 23:07:30|1050.55|1039.75|1050.55|1039.75|1050.55|1039.75|1050.55|1039.75|1
1645139260000|2022-02-17 23:07:40|1050.54|1039.74|1050.55|1039.75|1050.55|1039.75|1050.54|1039.74|2
1645139270000|2022-02-17 23:07:50|1050.48|1039.68|1050.48|1039.68|1050.48|1039.68|1050.48|1039.68|1
1645139340000|2022-02-17 23:09:00|1050.53|1039.73|1050.44|1039.64|1050.53|1039.73|1050.44|1039.64|2
1645139350000|2022-02-17 23:09:10|1050.42|1039.62|1050.42|1039.62|1050.42|1039.62|1050.42|1039.62|1
1645139370000|2022-02-17 23:09:30|1050.05|1039.25|1050.05|1039.25|1050.05|1039.25|1050.05|1039.25|1
1645139400000|2022-02-17 23:10:00|1049.92|1039.12|1049.92|1039.12|1049.92|1039.12|1049.92|1039.12|1
1645139420000|2022-02-17 23:10:20|1050.17|1039.37|1050.3|1039.5|1050.3|1039.5|1050.17|1039.37|2
1645139430000|2022-02-17 23:10:30|1050.17|1039.37|1049.92|1039.12|1050.17|1039.37|1049.92|1039.12|2
1645139450000|2022-02-17 23:10:50|1049.9|1039.1|1048.95|1038.15|1049.9|1039.1|1048.94|1038.14|4
1645139460000|2022-02-17 23:11:00|1049.32|1038.52|1048.95|1038.15|1049.32|1038.52|1048.95|1038.15|2
1645139470000|2022-02-17 23:11:10|1049.2|1038.4|1049.86|1039.06|1049.86|1039.06|1049.2|1038.4|6
1645139480000|2022-02-17 23:11:20|1050.03|1039.23|1050.61|1039.81|1050.61|1039.81|1050|1039.2|8
1645139490000|2022-02-17 23:11:30|1050.77|1039.97|1050.83|1040.03|1050.83|1040.03|1050.77|1039.97|2
1645139500000|2022-02-17 23:11:40|1050.79|1039.99|1050.87|1040.07|1050.87|1040.07|1050.79|1039.99|2
1645139520000|2022-02-17 23:12:00|1050.77|1039.97|1050.77|1039.97|1050.77|1039.97|1050.77|1039.97|1
1645139540000|2022-02-17 23:12:20|1050.75|1039.95|1050.8|1040|1050.8|1040|1050.75|1039.95|2
1645139550000|2022-02-17 23:12:30|1050.7|1039.9|1050.7|1039.9|1050.7|1039.9|1050.7|1039.9|1
1645139560000|2022-02-17 23:12:40|1050.75|1039.95|1050.75|1039.95|1050.75|1039.95|1050.75|1039.95|1
1645139570000|2022-02-17 23:12:50|1050.67|1039.87|1050.35|1039.55|1050.67|1039.87|1050.35|1039.55|3
1645139580000|2022-02-17 23:13:00|1049.9|1039.1|1049.9|1039.1|1049.9|1039.1|1049.9|1039.1|1
1645139590000|2022-02-17 23:13:10|1049.6|1038.8|1049.6|1038.8|1049.6|1038.8|1049.6|1038.8|1
1645139600000|2022-02-17 23:13:20|1049.4|1038.6|1048.9|1038.1|1049.4|1038.6|1048.9|1038.1|2
1645139610000|2022-02-17 23:13:30|1048.4|1037.6|1047.59|1036.79|1048.4|1037.6|1047.59|1036.79|3
1645139620000|2022-02-17 23:13:40|1047.85|1037.05|1047.59|1036.79|1047.85|1037.05|1047.59|1036.79|2
1645139630000|2022-02-17 23:13:50|1047.56|1036.76|1047.59|1036.79|1047.59|1036.79|1047.56|1036.76|2
1645139640000|2022-02-17 23:14:00|1047.65|1036.85|1047.88|1037.08|1047.9|1037.1|1047.62|1036.82|5
1645139650000|2022-02-17 23:14:10|1048.15|1037.35|1048.15|1037.35|1048.15|1037.35|1048.15|1037.35|1
1645139660000|2022-02-17 23:14:20|1048|1037.2|1048|1037.2|1048|1037.2|1048|1037.2|1
1645139670000|2022-02-17 23:14:30|1047.9|1037.1|1047.9|1037.1|1047.9|1037.1|1047.9|1037.1|1
1645139740000|2022-02-17 23:15:40|1047.85|1037.05|1047.85|1037.05|1047.85|1037.05|1047.85|1037.05|1
1645139750000|2022-02-17 23:15:50|1047.59|1036.79|1047.59|1036.79|1047.59|1036.79|1047.59|1036.79|1
1645139760000|2022-02-17 23:16:00|1047.4|1036.6|1047.83|1037.03|1047.9|1037.1|1047.22|1036.42|8
1645139770000|2022-02-17 23:16:10|1048|1037.2|1048.85|1038.05|1048.9|1038.1|1047.9|1037.1|7
1645139780000|2022-02-17 23:16:20|1048.9|1038.1|1048.9|1038.1|1048.93|1038.13|1048.9|1038.1|3
1645139790000|2022-02-17 23:16:30|1049.12|1038.32|1049.9|1039.1|1049.9|1039.1|1049.12|1038.32|3
1645139800000|2022-02-17 23:16:40|1049.95|1039.15|1049.9|1039.1|1049.95|1039.15|1049.9|1039.1|2
1645139810000|2022-02-17 23:16:50|1050.35|1039.55|1050.15|1039.35|1050.35|1039.55|1050.15|1039.35|2
1645139820000|2022-02-17 23:17:00|1050.09|1039.29|1050.21|1039.41|1050.92|1040.12|1050.09|1039.29|6
1645139830000|2022-02-17 23:17:10|1050.55|1039.75|1050.55|1039.75|1050.55|1039.75|1050.55|1039.75|1
1645139840000|2022-02-17 23:17:20|1049.9|1039.1|1049.9|1039.1|1049.9|1039.1|1049.9|1039.1|1
1645139860000|2022-02-17 23:17:40|1049.8|1039|1049.9|1039.1|1049.9|1039.1|1049.8|1039|2
1645139880000|2022-02-17 23:18:00|1049.85|1039.05|1049.85|1039.05|1049.85|1039.05|1049.85|1039.05|1
1645139890000|2022-02-17 23:18:10|1049.9|1039.1|1049.9|1039.1|1049.9|1039.1|1049.9|1039.1|1
1645139900000|2022-02-17 23:18:20|1049.95|1039.15|1049.95|1039.15|1049.96|1039.16|1049.95|1039.15|3
1645139930000|2022-02-17 23:18:50|1050.02|1039.22|1050.08|1039.28|1050.08|1039.28|1050.02|1039.22|2
1645139940000|2022-02-17 23:19:00|1050.06|1039.26|1050.06|1039.26|1050.08|1039.28|1050.06|1039.26|3
1645139950000|2022-02-17 23:19:10|1050.25|1039.45|1050.04|1039.24|1050.25|1039.45|1050.03|1039.23|4
1645139960000|2022-02-17 23:19:20|1050.54|1039.74|1050.4|1039.6|1050.54|1039.74|1050.4|1039.6|2
1645139970000|2022-02-17 23:19:30|1049.8|1039|1049.8|1039|1049.8|1039|1049.8|1039|1
1645139990000|2022-02-17 23:19:50|1049.85|1039.05|1049.85|1039.05|1049.85|1039.05|1049.85|1039.05|1
1645140010000|2022-02-17 23:20:10|1049.75|1038.95|1049.4|1038.6|1049.75|1038.95|1049.4|1038.6|3
1645140020000|2022-02-17 23:20:20|1048.6|1037.8|1048.6|1037.8|1048.6|1037.8|1048.6|1037.8|1
1645140030000|2022-02-17 23:20:30|1048.7|1037.9|1048.7|1037.9|1048.7|1037.9|1048.7|1037.9|1
1645140040000|2022-02-17 23:20:40|1048.4|1037.6|1048.4|1037.6|1048.4|1037.6|1048.4|1037.6|1
1645140060000|2022-02-17 23:21:00|1047.93|1037.13|1047.93|1037.13|1047.93|1037.13|1047.93|1037.13|1
1645140070000|2022-02-17 23:21:10|1047.9|1037.1|1047.9|1037.1|1047.9|1037.1|1047.9|1037.1|1
1645140080000|2022-02-17 23:21:20|1047.99|1037.19|1048.9|1038.1|1048.99|1038.19|1047.99|1037.19|5
1645140090000|2022-02-17 23:21:30|1049.4|1038.6|1049.4|1038.6|1049.4|1038.6|1049.4|1038.6|1
1645140100000|2022-02-17 23:21:40|1049.62|1038.82|1049.62|1038.82|1049.62|1038.82|1049.62|1038.82|1
1645140110000|2022-02-17 23:21:50|1049.12|1038.32|1049.3|1038.5|1049.7|1038.9|1049.12|1038.32|5
1645140120000|2022-02-17 23:22:00|1049.4|1038.6|1049.4|1038.6|1049.4|1038.6|1049.4|1038.6|1
1645140140000|2022-02-17 23:22:20|1049.38|1038.58|1049.38|1038.58|1049.38|1038.58|1049.38|1038.58|1
1645140150000|2022-02-17 23:22:30|1049.3|1038.5|1048.9|1038.1|1049.55|1038.75|1048.9|1038.1|3
1645140170000|2022-02-17 23:22:50|1048.85|1038.05|1048.85|1038.05|1048.85|1038.05|1048.85|1038.05|1
1645140180000|2022-02-17 23:23:00|1048.35|1037.55|1047.9|1037.1|1048.35|1037.55|1047.9|1037.1|2
1645140200000|2022-02-17 23:23:20|1048.15|1037.35|1049.12|1038.32|1049.12|1038.32|1048.15|1037.35|11
1645140210000|2022-02-17 23:23:30|1049.15|1038.35|1049.75|1038.95|1049.75|1038.95|1049.15|1038.35|2
1645140220000|2022-02-17 23:23:40|1050.04|1039.24|1049.9|1039.1|1050.04|1039.24|1049.9|1039.1|2
1645140240000|2022-02-17 23:24:00|1049.97|1039.17|1049.97|1039.17|1049.97|1039.17|1049.9|1039.1|3
1645140250000|2022-02-17 23:24:10|1049.9|1039.1|1049.9|1039.1|1049.9|1039.1|1049.9|1039.1|1
1645140260000|2022-02-17 23:24:20|1049.49|1038.69|1049.49|1038.69|1049.49|1038.69|1049.49|1038.69|1
1645140270000|2022-02-17 23:24:30|1049.4|1038.6|1049.4|1038.6|1049.4|1038.6|1049.4|1038.6|1
1645140280000|2022-02-17 23:24:40|1048.9|1038.1|1049.12|1038.32|1049.4|1038.6|1048.9|1038.1|4
1645140290000|2022-02-17 23:24:50|1048.9|1038.1|1048.9|1038.1|1048.9|1038.1|1048.9|1038.1|1
1645140300000|2022-02-17 23:25:00|1048.4|1037.6|1047.59|1036.79|1048.5|1037.7|1047.59|1036.79|5
1645140310000|2022-02-17 23:25:10|1047.55|1036.75|1047.37|1036.57|1047.55|1036.75|1047.05|1036.25|5
1645140330000|2022-02-17 23:25:30|1047.65|1036.85|1047.9|1037.1|1047.9|1037.1|1047.09|1036.29|4
1645140360000|2022-02-17 23:26:00|1047.8|1037|1047.59|1036.79|1047.8|1037|1047.59|1036.79|4
1645140380000|2022-02-17 23:26:20|1047.09|1036.29|1046.9|1036.1|1047.09|1036.29|1046.9|1036.1|2
1645140440000|2022-02-17 23:27:20|1046.66|1035.86|1046.8|1036|1046.8|1036|1046.15|1035.35|3
1645140450000|2022-02-17 23:27:30|1046.63|1035.83|1046.63|1035.83|1046.63|1035.83|1046.63|1035.83|1
1645140460000|2022-02-17 23:27:40|1046.9|1036.1|1046.9|1036.1|1046.9|1036.1|1046.66|1035.86|4
1645140470000|2022-02-17 23:27:50|1046.8|1036|1046.8|1036|1046.8|1036|1046.8|1036|1
1645140500000|2022-02-17 23:28:20|1046.57|1035.77|1046.57|1035.77|1046.57|1035.77|1046.57|1035.77|1
1645140510000|2022-02-17 23:28:30|1046.55|1035.75|1046.57|1035.77|1046.67|1035.87|1046.55|1035.75|4
1645140520000|2022-02-17 23:28:40|1046.6|1035.8|1046.6|1035.8|1046.6|1035.8|1046.6|1035.8|1
1645140530000|2022-02-17 23:28:50|1046.57|1035.77|1046.9|1036.1|1047.02|1036.22|1046.57|1035.77|4
1645140550000|2022-02-17 23:29:10|1047.09|1036.29|1046.9|1036.1|1047.09|1036.29|1046.9|1036.1|2
1645140560000|2022-02-17 23:29:20|1047.5|1036.7|1046.68|1035.88|1047.5|1036.7|1046.68|1035.88|5
1645140570000|2022-02-17 23:29:30|1046.42|1035.62|1046.42|1035.62|1046.67|1035.87|1046.42|1035.62|4
1645140600000|2022-02-17 23:30:00|1046.65|1035.85|1046.67|1035.87|1046.67|1035.87|1046.65|1035.85|2
1645140630000|2022-02-17 23:30:30|1046.34|1035.54|1046.46|1035.66|1046.62|1035.82|1046.34|1035.54|3
1645140640000|2022-02-17 23:30:40|1046.61|1035.81|1046.39|1035.59|1046.67|1035.87|1046.39|1035.59|3
1645140660000|2022-02-17 23:31:00|1046.42|1035.62|1046.42|1035.62|1046.42|1035.62|1046.42|1035.62|1
1645140670000|2022-02-17 23:31:10|1046.17|1035.37|1046.17|1035.37|1046.17|1035.37|1046.17|1035.37|1
1645140690000|2022-02-17 23:31:30|1045.9|1035.1|1045.9|1035.1|1045.9|1035.1|1045.9|1035.1|1
1645140700000|2022-02-17 23:31:40|1045.4|1034.6|1045.4|1034.6|1045.62|1034.82|1045.4|1034.6|3
1645140710000|2022-02-17 23:31:50|1046|1035.2|1046|1035.2|1046|1035.2|1046|1035.2|1
1645140720000|2022-02-17 23:32:00|1046.17|1035.37|1046.17|1035.37|1046.17|1035.37|1046.17|1035.37|1
1645140740000|2022-02-17 23:32:20|1046.46|1035.66|1046.77|1035.97|1046.77|1035.97|1046.46|1035.66|4
1645140760000|2022-02-17 23:32:40|1046.85|1036.05|1046.85|1036.05|1046.85|1036.05|1046.85|1036.05|1
1645140780000|2022-02-17 23:33:00|1046.8|1036|1046.8|1036|1046.8|1036|1046.8|1036|1
1645140800000|2022-02-17 23:33:20|1046.9|1036.1|1046.9|1036.1|1046.9|1036.1|1046.9|1036.1|1
1645140810000|2022-02-17 23:33:30|1046.69|1035.89|1046.67|1035.87|1046.69|1035.89|1046.67|1035.87|2
1645140820000|2022-02-17 23:33:40|1045.9|1035.1|1045.9|1035.1|1045.9|1035.1|1045.9|1035.1|1
1645140870000|2022-02-17 23:34:30|1045.4|1034.6|1045.4|1034.6|1045.4|1034.6|1045.4|1034.6|1
1645140890000|2022-02-17 23:34:50|1044.9|1034.1|1044.8|1034|1044.9|1034.1|1044.8|1034|3
1645140900000|2022-02-17 23:35:00|1044.78|1033.98|1044.4|1033.6|1044.78|1033.98|1044.4|1033.6|2
1645140910000|2022-02-17 23:35:10|1044.05|1033.25|1044.05|1033.25|1044.05|1033.25|1044.05|1033.25|1
1645140920000|2022-02-17 23:35:20|1043.9|1033.1|1043.28|1032.48|1043.9|1033.1|1043.2|1032.4|6
1645140930000|2022-02-17 23:35:30|1043.55|1032.75|1043|1032.2|1043.55|1032.75|1043|1032.2|4
1645140940000|2022-02-17 23:35:40|1042.9|1032.1|1042.8|1032|1042.9|1032.1|1042.8|1032|2
1645140950000|2022-02-17 23:35:50|1042.3|1031.5|1042.3|1031.5|1042.3|1031.5|1042|1031.2|3
1645140990000|2022-02-17 23:36:30|1042.51|1031.71|1042.9|1032.1|1042.9|1032.1|1042.3|1031.5|3
1645141000000|2022-02-17 23:36:40|1043.43|1032.63|1043.18|1032.38|1043.43|1032.63|1042.97|1032.17|5
1645141010000|2022-02-17 23:36:50|1043.16|1032.36|1043.41|1032.61|1043.41|1032.61|1043.08|1032.28|5
1645141020000|2022-02-17 23:37:00|1043.65|1032.85|1043.78|1032.98|1043.78|1032.98|1043.65|1032.85|2
1645141030000|2022-02-17 23:37:10|1043.9|1033.1|1043.96|1033.16|1043.96|1033.16|1043.9|1033.1|2
1645141040000|2022-02-17 23:37:20|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1
1645141050000|2022-02-17 23:37:30|1043.7|1032.9|1042.98|1032.18|1043.7|1032.9|1042.98|1032.18|4
1645141060000|2022-02-17 23:37:40|1042.9|1032.1|1042.78|1031.98|1042.9|1032.1|1042.25|1031.45|4
1645141070000|2022-02-17 23:37:50|1042.41|1031.61|1042.95|1032.15|1043.05|1032.25|1042.41|1031.61|5
1645141080000|2022-02-17 23:38:00|1043|1032.2|1043|1032.2|1043|1032.2|1043|1032.2|1
1645141090000|2022-02-17 23:38:10|1042.98|1032.18|1042.9|1032.1|1042.98|1032.18|1042.9|1032.1|2
1645141120000|2022-02-17 23:38:40|1042.7|1031.9|1042.61|1031.81|1042.8|1032|1042.61|1031.81|3
1645141130000|2022-02-17 23:38:50|1042.76|1031.96|1042.9|1032.1|1042.97|1032.17|1042.76|1031.96|4
1645141140000|2022-02-17 23:39:00|1042.8|1032|1042.9|1032.1|1042.9|1032.1|1042.8|1032|2
1645141170000|2022-02-17 23:39:30|1043.05|1032.25|1043.06|1032.26|1043.06|1032.26|1043.05|1032.25|2
1645141200000|2022-02-17 23:40:00|1043.61|1032.81|1043.53|1032.73|1043.61|1032.81|1043.53|1032.73|2
1645141210000|2022-02-17 23:40:10|1043.43|1032.63|1044.9|1034.1|1044.9|1034.1|1043.43|1032.63|8
1645141220000|2022-02-17 23:40:20|1045.55|1034.75|1045.27|1034.47|1045.55|1034.75|1045.27|1034.47|4
1645141230000|2022-02-17 23:40:30|1045.75|1034.95|1045.75|1034.95|1045.75|1034.95|1045.75|1034.95|1
1645141240000|2022-02-17 23:40:40|1045.64|1034.84|1045.75|1034.95|1045.75|1034.95|1045.64|1034.84|2
1645141250000|2022-02-17 23:40:50|1045.64|1034.84|1045.98|1035.18|1045.98|1035.18|1045.64|1034.84|3
1645141260000|2022-02-17 23:41:00|1045.9|1035.1|1044.9|1034.1|1045.98|1035.18|1044.72|1033.92|9
1645141270000|2022-02-17 23:41:10|1044.21|1033.41|1044.19|1033.39|1044.21|1033.41|1044.19|1033.39|2
1645141280000|2022-02-17 23:41:20|1044.44|1033.64|1044.32|1033.52|1044.44|1033.64|1044.32|1033.52|2
1645141290000|2022-02-17 23:41:30|1043.9|1033.1|1044.45|1033.65|1044.45|1033.65|1043.9|1033.1|6
1645141300000|2022-02-17 23:41:40|1044.19|1033.39|1044.4|1033.6|1044.4|1033.6|1044.19|1033.39|4
1645141310000|2022-02-17 23:41:50|1044.7|1033.9|1044.7|1033.9|1044.7|1033.9|1044.7|1033.9|1
1645141320000|2022-02-17 23:42:00|1044.59|1033.79|1044.59|1033.79|1044.63|1033.83|1044.59|1033.79|3
1645141330000|2022-02-17 23:42:10|1044.3|1033.5|1044.3|1033.5|1044.3|1033.5|1044.05|1033.25|3
1645141340000|2022-02-17 23:42:20|1044.55|1033.75|1044.64|1033.84|1044.86|1034.06|1044.55|1033.75|5
1645141350000|2022-02-17 23:42:30|1044.55|1033.75|1044.55|1033.75|1044.55|1033.75|1044.55|1033.75|1
1645141360000|2022-02-17 23:42:40|1044.49|1033.69|1044.49|1033.69|1044.49|1033.69|1044.49|1033.69|1
1645141380000|2022-02-17 23:43:00|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1
1645141410000|2022-02-17 23:43:30|1043.84|1033.04|1043.5|1032.7|1043.84|1033.04|1043.5|1032.7|2
1645141430000|2022-02-17 23:43:50|1043.6|1032.8|1043.7|1032.9|1043.7|1032.9|1043.6|1032.8|2
1645141440000|2022-02-17 23:44:00|1043.9|1033.1|1043.55|1032.75|1043.9|1033.1|1043.55|1032.75|3
1645141450000|2022-02-17 23:44:10|1043.38|1032.58|1043.9|1033.1|1043.9|1033.1|1042.9|1032.1|7
1645141470000|2022-02-17 23:44:30|1043.85|1033.05|1043.85|1033.05|1043.85|1033.05|1043.85|1033.05|1
1645141500000|2022-02-17 23:45:00|1043.5|1032.7|1042.01|1031.21|1043.5|1032.7|1042.01|1031.21|6
1645141510000|2022-02-17 23:45:10|1041.95|1031.15|1041.3|1030.5|1041.95|1031.15|1041.3|1030.5|5
1645141520000|2022-02-17 23:45:20|1041.15|1030.35|1040.94|1030.14|1041.15|1030.35|1040.94|1030.14|3
1645141530000|2022-02-17 23:45:30|1040.88|1030.08|1040.05|1029.25|1040.9|1030.1|1040.05|1029.25|3
1645141560000|2022-02-17 23:46:00|1039.9|1029.1|1039.9|1029.1|1039.9|1029.1|1039.81|1029.01|3
1645141580000|2022-02-17 23:46:20|1040.09|1029.29|1041.53|1030.73|1041.65|1030.85|1040.09|1029.29|6
1645141590000|2022-02-17 23:46:30|1041.57|1030.77|1041.59|1030.79|1041.85|1031.05|1041.57|1030.77|3
1645141600000|2022-02-17 23:46:40|1041.9|1031.1|1042.24|1031.44|1042.45|1031.65|1041.9|1031.1|4
1645141620000|2022-02-17 23:47:00|1042.34|1031.54|1042.34|1031.54|1042.34|1031.54|1042.34|1031.54|1
1645141630000|2022-02-17 23:47:10|1042.7|1031.9|1042.7|1031.9|1042.7|1031.9|1042.7|1031.9|1
1645141670000|2022-02-17 23:47:50|1042.2|1031.4|1042.2|1031.4|1042.2|1031.4|1042.2|1031.4|1
1645141680000|2022-02-17 23:48:00|1042.49|1031.69|1042.49|1031.69|1042.49|1031.69|1042.49|1031.69|1
1645141690000|2022-02-17 23:48:10|1042.52|1031.72|1042.62|1031.82|1042.62|1031.82|1042.52|1031.72|2
1645141700000|2022-02-17 23:48:20|1042.9|1032.1|1042.9|1032.1|1042.9|1032.1|1042.9|1032.1|1
1645141730000|2022-02-17 23:48:50|1042.85|1032.05|1042.85|1032.05|1042.85|1032.05|1042.85|1032.05|1
1645141740000|2022-02-17 23:49:00|1042.64|1031.84|1042.64|1031.84|1042.64|1031.84|1042.64|1031.84|1
1645141760000|2022-02-17 23:49:20|1042.55|1031.75|1042.55|1031.75|1042.55|1031.75|1042.55|1031.75|1
1645141790000|2022-02-17 23:49:50|1042.43|1031.63|1041.93|1031.13|1042.43|1031.63|1041.93|1031.13|2
1645141800000|2022-02-17 23:50:00|1042.21|1031.41|1042.31|1031.51|1042.31|1031.51|1042.21|1031.41|3
1645141810000|2022-02-17 23:50:10|1042.66|1031.86|1042.66|1031.86|1042.66|1031.86|1042.66|1031.86|1
1645141820000|2022-02-17 23:50:20|1042.9|1032.1|1043.4|1032.6|1043.4|1032.6|1042.9|1032.1|2
1645141830000|2022-02-17 23:50:30|1043.15|1032.35|1043.15|1032.35|1043.15|1032.35|1043.15|1032.35|1
1645141840000|2022-02-17 23:50:40|1042.9|1032.1|1042.9|1032.1|1042.9|1032.1|1042.9|1032.1|1
1645141850000|2022-02-17 23:50:50|1043.15|1032.35|1043.25|1032.45|1043.25|1032.45|1043.15|1032.35|2
1645141860000|2022-02-17 23:51:00|1043.53|1032.73|1043.85|1033.05|1043.9|1033.1|1043.53|1032.73|4
1645141880000|2022-02-17 23:51:20|1043.76|1032.96|1043.85|1033.05|1043.85|1033.05|1043.76|1032.96|4
1645141890000|2022-02-17 23:51:30|1043.76|1032.96|1043.76|1032.96|1043.76|1032.96|1043.76|1032.96|1
1645141900000|2022-02-17 23:51:40|1043.9|1033.1|1043.62|1032.82|1043.9|1033.1|1043.62|1032.82|2
1645141910000|2022-02-17 23:51:50|1043.64|1032.84|1043.8|1033|1043.8|1033|1043.64|1032.84|3
1645141920000|2022-02-17 23:52:00|1043.66|1032.86|1043.8|1033|1043.8|1033|1043.1|1032.3|3
1645141940000|2022-02-17 23:52:20|1043.64|1032.84|1043.64|1032.84|1043.64|1032.84|1043.64|1032.84|1
1645141950000|2022-02-17 23:52:30|1043.43|1032.63|1043.43|1032.63|1043.43|1032.63|1043.43|1032.63|1
1645141960000|2022-02-17 23:52:40|1043.69|1032.89|1043.36|1032.56|1043.69|1032.89|1043.36|1032.56|2
1645141970000|2022-02-17 23:52:50|1043.62|1032.82|1042.9|1032.1|1043.62|1032.82|1042.9|1032.1|6
1645141990000|2022-02-17 23:53:10|1042.8|1032|1042.54|1031.74|1042.8|1032|1042.54|1031.74|2
1645142000000|2022-02-17 23:53:20|1042.04|1031.24|1041.5|1030.7|1042.04|1031.24|1041.5|1030.7|3
1645142010000|2022-02-17 23:53:30|1041.45|1030.65|1041.9|1031.1|1041.9|1031.1|1041.45|1030.65|3
1645142020000|2022-02-17 23:53:40|1041.6|1030.8|1041.6|1030.8|1041.6|1030.8|1041.6|1030.8|1
1645142040000|2022-02-17 23:54:00|1041.8|1031|1041.54|1030.74|1041.8|1031|1041.54|1030.74|2
1645142050000|2022-02-17 23:54:10|1041.5|1030.7|1041.7|1030.9|1041.7|1030.9|1040.92|1030.12|7
1645142070000|2022-02-17 23:54:30|1041.9|1031.1|1042.15|1031.35|1042.4|1031.6|1041.9|1031.1|3
1645142090000|2022-02-17 23:54:50|1042.19|1031.39|1043.12|1032.32|1043.12|1032.32|1042.19|1031.39|7
1645142100000|2022-02-17 23:55:00|1043.4|1032.6|1043.45|1032.65|1043.55|1032.75|1043.4|1032.6|3
1645142120000|2022-02-17 23:55:20|1043.65|1032.85|1043.54|1032.74|1043.75|1032.95|1043.25|1032.45|5
1645142130000|2022-02-17 23:55:30|1043.25|1032.45|1042.9|1032.1|1043.25|1032.45|1042.9|1032.1|2
1645142140000|2022-02-17 23:55:40|1042.58|1031.78|1042.1|1031.3|1042.58|1031.78|1042.1|1031.3|3
1645142160000|2022-02-17 23:56:00|1041.9|1031.1|1041.9|1031.1|1041.9|1031.1|1041.9|1031.1|1
1645142200000|2022-02-17 23:56:40|1041.65|1030.85|1041.4|1030.6|1041.65|1030.85|1041.4|1030.6|3
1645142210000|2022-02-17 23:56:50|1041.65|1030.85|1041.4|1030.6|1041.65|1030.85|1041.4|1030.6|2
1645142230000|2022-02-17 23:57:10|1041|1030.2|1042.39|1031.59|1042.6|1031.8|1041|1030.2|8
1645142240000|2022-02-17 23:57:20|1042.1|1031.3|1042.9|1032.1|1042.95|1032.15|1042.1|1031.3|3
1645142250000|2022-02-17 23:57:30|1042.91|1032.11|1042.91|1032.11|1042.91|1032.11|1042.91|1032.11|1
1645142260000|2022-02-17 23:57:40|1043.13|1032.33|1043.72|1032.92|1043.72|1032.92|1043.13|1032.33|6
1645142270000|2022-02-17 23:57:50|1043.9|1033.1|1044.44|1033.64|1044.7|1033.9|1043.9|1033.1|7
1645142290000|2022-02-17 23:58:10|1044.7|1033.9|1045.81|1035.01|1045.81|1035.01|1044.7|1033.9|7
1645142300000|2022-02-17 23:58:20|1045.78|1034.98|1046.66|1035.86|1046.66|1035.86|1045.78|1034.98|9
1645142310000|2022-02-17 23:58:30|1046.68|1035.88|1046.9|1036.1|1046.9|1036.1|1046.68|1035.88|2
1645142320000|2022-02-17 23:58:40|1047.04|1036.24|1046.52|1035.72|1047.04|1036.24|1046.51|1035.71|7
1645142340000|2022-02-17 23:59:00|1046.4|1035.6|1046.82|1036.02|1046.98|1036.18|1046.4|1035.6|9
1645142350000|2022-02-17 23:59:10|1046.7|1035.9|1047.1|1036.3|1047.1|1036.3|1046.7|1035.9|4
1645142360000|2022-02-17 23:59:20|1047.36|1036.56|1046.9|1036.1|1047.36|1036.56|1046.75|1035.95|6
1645142370000|2022-02-17 23:59:30|1046.45|1035.65|1046.27|1035.47|1046.49|1035.69|1046.27|1035.47|3
1645142380000|2022-02-17 23:59:40|1046.19|1035.39|1045.9|1035.1|1046.19|1035.39|1045.9|1035.1|3
1645142390000|2022-02-17 23:59:50|1045.75|1034.95|1045.75|1034.95|1045.75|1034.95|1045.75|1034.95|1
1645142400000|2022-02-18 00:00:00|1045.73|1034.93|1046.7|1035.9|1046.7|1035.9|1045.73|1034.93|5
1645142410000|2022-02-18 00:00:10|1046.4|1035.6|1046.15|1035.35|1046.47|1035.67|1046.15|1035.35|5
1645142420000|2022-02-18 00:00:20|1045.9|1035.1|1044.62|1033.82|1045.9|1035.1|1044.62|1033.82|5
1645142430000|2022-02-18 00:00:30|1044.67|1033.87|1044.4|1033.6|1044.67|1033.87|1044.4|1033.6|3
1645142440000|2022-02-18 00:00:40|1044.9|1034.1|1045.85|1035.05|1045.85|1035.05|1044.9|1034.1|7
1645142450000|2022-02-18 00:00:50|1045.9|1035.1|1047.02|1036.22|1047.23|1036.43|1045.9|1035.1|12
1645142460000|2022-02-18 00:01:00|1046.83|1036.03|1046.4|1035.6|1046.85|1036.05|1046.4|1035.6|4
1645142470000|2022-02-18 00:01:10|1046.12|1035.32|1045.9|1035.1|1046.12|1035.32|1045.9|1035.1|6
1645142480000|2022-02-18 00:01:20|1045.58|1034.78|1045.58|1034.78|1045.63|1034.83|1045.58|1034.78|3
1645142490000|2022-02-18 00:01:30|1045.08|1034.28|1043.4|1032.6|1045.08|1034.28|1043.4|1032.6|5
1645142500000|2022-02-18 00:01:40|1042.9|1032.1|1042.9|1032.1|1042.9|1032.1|1042.9|1032.1|1
1645142510000|2022-02-18 00:01:50|1042.53|1031.73|1041.92|1031.12|1042.53|1031.73|1041.92|1031.12|6
1645142520000|2022-02-18 00:02:00|1041.68|1030.88|1040.9|1030.1|1041.68|1030.88|1040.9|1030.1|7
1645142530000|2022-02-18 00:02:10|1040.91|1030.11|1040.91|1030.11|1040.91|1030.11|1040.15|1029.35|8
1645142540000|2022-02-18 00:02:20|1040.81|1030.01|1040.25|1029.45|1040.81|1030.01|1040|1029.2|5
1645142550000|2022-02-18 00:02:30|1040.6|1029.8|1040.35|1029.55|1040.6|1029.8|1040.35|1029.55|2
1645142560000|2022-02-18 00:02:40|1040.1|1029.3|1039.92|1029.12|1040.1|1029.3|1039.9|1029.1|9
1645142570000|2022-02-18 00:02:50|1040.25|1029.45|1039.93|1029.13|1040.25|1029.45|1039.79|1028.99|5
1645142580000|2022-02-18 00:03:00|1039.9|1029.1|1039.5|1028.7|1039.9|1029.1|1039.5|1028.7|2
1645142590000|2022-02-18 00:03:10|1039.8|1029|1039.3|1028.5|1039.8|1029|1039.3|1028.5|2
1645142600000|2022-02-18 00:03:20|1038.9|1028.1|1039.38|1028.58|1039.65|1028.85|1038.9|1028.1|4
1645142610000|2022-02-18 00:03:30|1039.48|1028.68|1039.9|1029.1|1039.9|1029.1|1039.48|1028.68|3
1645142620000|2022-02-18 00:03:40|1039.68|1028.88|1039.9|1029.1|1039.9|1029.1|1039.68|1028.88|2
1645142630000|2022-02-18 00:03:50|1039.74|1028.94|1039.2|1028.4|1039.9|1029.1|1039.2|1028.4|3
1645142640000|2022-02-18 00:04:00|1039.42|1028.62|1039.42|1028.62|1039.42|1028.62|1039.42|1028.62|1
1645142650000|2022-02-18 00:04:10|1039.7|1028.9|1040.17|1029.37|1040.17|1029.37|1039.7|1028.9|4
1645142660000|2022-02-18 00:04:20|1039.99|1029.19|1039.92|1029.12|1039.99|1029.19|1039.92|1029.12|2
1645142670000|2022-02-18 00:04:30|1039.57|1028.77|1039.9|1029.1|1039.9|1029.1|1039.57|1028.77|3
1645142680000|2022-02-18 00:04:40|1039.98|1029.18|1040.05|1029.25|1040.05|1029.25|1039.9|1029.1|4
1645142690000|2022-02-18 00:04:50|1040.33|1029.53|1042.45|1031.65|1042.45|1031.65|1040.33|1029.53|12
1645142700000|2022-02-18 00:05:00|1042.12|1031.32|1042.57|1031.77|1042.8|1032|1042.12|1031.32|5
1645142710000|2022-02-18 00:05:10|1042.4|1031.6|1044.6|1033.8|1044.6|1033.8|1042.4|1031.6|15
1645142720000|2022-02-18 00:05:20|1044.51|1033.71|1045.1|1034.3|1045.1|1034.3|1044.4|1033.6|10
1645142730000|2022-02-18 00:05:30|1045.07|1034.27|1045.05|1034.25|1045.35|1034.55|1045.05|1034.25|4
1645142740000|2022-02-18 00:05:40|1045.19|1034.39|1046.9|1036.1|1046.9|1036.1|1045.19|1034.39|14
1645142750000|2022-02-18 00:05:50|1046.93|1036.13|1047.63|1036.83|1047.63|1036.83|1046.93|1036.13|10
1645142760000|2022-02-18 00:06:00|1047.58|1036.78|1047.83|1037.03|1047.83|1037.03|1047.36|1036.56|8
1645142770000|2022-02-18 00:06:10|1047.82|1037.02|1047.73|1036.93|1048.1|1037.3|1047.73|1036.93|15
1645142780000|2022-02-18 00:06:20|1047.87|1037.07|1047.54|1036.74|1047.87|1037.07|1047.54|1036.74|4
1645142790000|2022-02-18 00:06:30|1047.46|1036.66|1045.9|1035.1|1047.47|1036.67|1045.9|1035.1|6
1645142800000|2022-02-18 00:06:40|1045.6|1034.8|1044.9|1034.1|1045.6|1034.8|1044.62|1033.82|6
1645142810000|2022-02-18 00:06:50|1044.62|1033.82|1044.62|1033.82|1044.62|1033.82|1044.56|1033.76|3
1645142820000|2022-02-18 00:07:00|1044.9|1034.1|1046.04|1035.24|1046.04|1035.24|1044.9|1034.1|11
1645142830000|2022-02-18 00:07:10|1046.07|1035.27|1046.07|1035.27|1046.07|1035.27|1046.07|1035.27|1
1645142840000|2022-02-18 00:07:20|1046.5|1035.7|1045.42|1034.62|1046.5|1035.7|1045.42|1034.62|7
1645142850000|2022-02-18 00:07:30|1045.27|1034.47|1044.8|1034|1045.27|1034.47|1044.8|1034|5
1645142860000|2022-02-18 00:07:40|1044.63|1033.83|1044.9|1034.1|1045.35|1034.55|1044.63|1033.83|6
1645142870000|2022-02-18 00:07:50|1044.7|1033.9|1044.7|1033.9|1044.7|1033.9|1044.7|1033.9|1
1645142880000|2022-02-18 00:08:00|1044.9|1034.1|1044.9|1034.1|1044.9|1034.1|1044.9|1034.1|1
1645142890000|2022-02-18 00:08:10|1044.78|1033.98|1045.58|1034.78|1045.58|1034.78|1044.78|1033.98|7
1645142900000|2022-02-18 00:08:20|1045.8|1035|1046.09|1035.29|1046.09|1035.29|1045.8|1035|3
1645142910000|2022-02-18 00:08:30|1046.45|1035.65|1047.59|1036.79|1047.59|1036.79|1046.17|1035.37|10
1645142920000|2022-02-18 00:08:40|1047.51|1036.71|1047.52|1036.72|1047.6|1036.8|1047.51|1036.71|6
1645142930000|2022-02-18 00:08:50|1047.63|1036.83|1047.9|1037.1|1047.94|1037.14|1047.63|1036.83|5
1645142940000|2022-02-18 00:09:00|1048.41|1037.61|1048.23|1037.43|1048.54|1037.74|1048.23|1037.43|5
1645142950000|2022-02-18 00:09:10|1048.24|1037.44|1048.04|1037.24|1048.24|1037.44|1048.04|1037.24|4
1645142960000|2022-02-18 00:09:20|1048.05|1037.25|1048.56|1037.76|1048.56|1037.76|1047.9|1037.1|11
1645142970000|2022-02-18 00:09:30|1048.71|1037.91|1049.2|1038.4|1049.45|1038.65|1048.68|1037.88|7
1645142980000|2022-02-18 00:09:40|1049.6|1038.8|1049.39|1038.59|1049.6|1038.8|1049.39|1038.59|2
1645142990000|2022-02-18 00:09:50|1049.1|1038.3|1049.39|1038.59|1049.39|1038.59|1049.1|1038.3|2
1645143000000|2022-02-18 00:10:00|1049.1|1038.3|1048.9|1038.1|1049.39|1038.59|1048.72|1037.92|7
1645143010000|2022-02-18 00:10:10|1048.39|1037.59|1048.25|1037.45|1048.47|1037.67|1047.97|1037.17|6
1645143030000|2022-02-18 00:10:30|1048.19|1037.39|1047.9|1037.1|1048.42|1037.62|1047.9|1037.1|4
1645143040000|2022-02-18 00:10:40|1047.4|1036.6|1047.4|1036.6|1047.4|1036.6|1047.4|1036.6|1
1645143050000|2022-02-18 00:10:50|1047.19|1036.39|1047.19|1036.39|1047.4|1036.6|1047.19|1036.39|3
1645143060000|2022-02-18 00:11:00|1046.9|1036.1|1045.9|1035.1|1046.9|1036.1|1045.9|1035.1|5
1645143070000|2022-02-18 00:11:10|1045.7|1034.9|1045.27|1034.47|1045.7|1034.9|1044.97|1034.17|6
1645143080000|2022-02-18 00:11:20|1044.95|1034.15|1044.9|1034.1|1045.27|1034.47|1044.9|1034.1|4
1645143090000|2022-02-18 00:11:30|1044.82|1034.02|1044.5|1033.7|1044.82|1034.02|1044.5|1033.7|3
1645143100000|2022-02-18 00:11:40|1044.25|1033.45|1043.9|1033.1|1044.25|1033.45|1043.9|1033.1|2
1645143120000|2022-02-18 00:12:00|1042.91|1032.11|1042|1031.2|1042.91|1032.11|1041.9|1031.1|7
1645143130000|2022-02-18 00:12:10|1042.01|1031.21|1042.9|1032.1|1042.9|1032.1|1042.01|1031.21|8
1645143140000|2022-02-18 00:12:20|1042.51|1031.71|1042.51|1031.71|1042.51|1031.71|1042.51|1031.71|1
1645143150000|2022-02-18 00:12:30|1042.55|1031.75|1042.55|1031.75|1042.7|1031.9|1042.55|1031.75|4
1645143160000|2022-02-18 00:12:40|1042.35|1031.55|1042.35|1031.55|1042.35|1031.55|1042.35|1031.55|1
1645143170000|2022-02-18 00:12:50|1042.1|1031.3|1042.1|1031.3|1042.1|1031.3|1042.1|1031.3|1
1645143180000|2022-02-18 00:13:00|1042.06|1031.26|1042.01|1031.21|1042.3|1031.5|1042.01|1031.21|4
1645143190000|2022-02-18 00:13:10|1041.95|1031.15|1041.55|1030.75|1042.01|1031.21|1041.55|1030.75|4
1645143200000|2022-02-18 00:13:20|1041.05|1030.25|1040.9|1030.1|1041.05|1030.25|1040.9|1030.1|3
1645143210000|2022-02-18 00:13:30|1040.85|1030.05|1040.85|1030.05|1040.85|1030.05|1040.85|1030.05|1
1645143220000|2022-02-18 00:13:40|1040.9|1030.1|1040.9|1030.1|1040.9|1030.1|1040.7|1029.9|4
1645143230000|2022-02-18 00:13:50|1040.4|1029.6|1040.4|1029.6|1040.4|1029.6|1040.4|1029.6|1
1645143240000|2022-02-18 00:14:00|1040.15|1029.35|1040.4|1029.6|1040.4|1029.6|1040.15|1029.35|2
1645143250000|2022-02-18 00:14:10|1039.9|1029.1|1039.95|1029.15|1039.95|1029.15|1039.78|1028.98|5
1645143260000|2022-02-18 00:14:20|1039.94|1029.14|1039.94|1029.14|1039.94|1029.14|1039.94|1029.14|1
1645143270000|2022-02-18 00:14:30|1039.97|1029.17|1039.53|1028.73|1039.97|1029.17|1039.5|1028.7|4
1645143280000|2022-02-18 00:14:40|1039.97|1029.17|1040.64|1029.84|1040.64|1029.84|1039.97|1029.17|4
1645143290000|2022-02-18 00:14:50|1040.27|1029.47|1040.37|1029.57|1040.4|1029.6|1040.27|1029.47|3
1645143300000|2022-02-18 00:15:00|1040.3|1029.5|1040.3|1029.5|1040.35|1029.55|1040.3|1029.5|3
1645143310000|2022-02-18 00:15:10|1040.35|1029.55|1042.04|1031.24|1042.04|1031.24|1040.29|1029.49|16
1645143320000|2022-02-18 00:15:20|1042.55|1031.75|1041.65|1030.85|1042.75|1031.95|1041.65|1030.85|6
1645143330000|2022-02-18 00:15:30|1041.15|1030.35|1040.75|1029.95|1041.15|1030.35|1040.61|1029.81|5
1645143340000|2022-02-18 00:15:40|1040.35|1029.55|1039.93|1029.13|1040.69|1029.89|1039.93|1029.13|9
1645143350000|2022-02-18 00:15:50|1039.91|1029.11|1039.9|1029.1|1039.91|1029.11|1039.76|1028.96|5
1645143360000|2022-02-18 00:16:00|1039.05|1028.25|1037.9|1027.1|1039.05|1028.25|1037.79|1026.99|7
1645143370000|2022-02-18 00:16:10|1037.52|1026.72|1038.52|1027.72|1038.52|1027.72|1037.52|1026.72|9
1645143380000|2022-02-18 00:16:20|1038.6|1027.8|1038.6|1027.8|1038.6|1027.8|1038.6|1027.8|1
1645143390000|2022-02-18 00:16:30|1038.4|1027.6|1038.3|1027.5|1038.55|1027.75|1038.3|1027.5|5
1645143400000|2022-02-18 00:16:40|1038.45|1027.65|1038.85|1028.05|1038.85|1028.05|1038.45|1027.65|3
1645143410000|2022-02-18 00:16:50|1038.73|1027.93|1039.21|1028.41|1039.21|1028.41|1038.69|1027.89|6
1645143420000|2022-02-18 00:17:00|1039.65|1028.85|1038.9|1028.1|1039.65|1028.85|1038.55|1027.75|6
1645143430000|2022-02-18 00:17:10|1037.9|1027.1|1037.9|1027.1|1037.9|1027.1|1037.9|1027.1|1
1645143440000|2022-02-18 00:17:20|1038.3|1027.5|1038.34|1027.54|1038.55|1027.75|1038.3|1027.5|3
1645143450000|2022-02-18 00:17:30|1038.3|1027.5|1039.82|1029.02|1039.82|1029.02|1038.3|1027.5|10
1645143460000|2022-02-18 00:17:40|1039.93|1029.13|1039.96|1029.16|1040.57|1029.77|1039.93|1029.13|6
1645143470000|2022-02-18 00:17:50|1039.95|1029.15|1041.08|1030.28|1041.08|1030.28|1039.95|1029.15|10
1645143480000|2022-02-18 00:18:00|1041.29|1030.49|1040.42|1029.62|1041.29|1030.49|1040.42|1029.62|7
1645143490000|2022-02-18 00:18:10|1039.9|1029.1|1040.3|1029.5|1040.3|1029.5|1039.9|1029.1|2
1645143500000|2022-02-18 00:18:20|1040.4|1029.6|1040.4|1029.6|1040.7|1029.9|1040.4|1029.6|3
1645143510000|2022-02-18 00:18:30|1039.9|1029.1|1039.9|1029.1|1039.9|1029.1|1039.9|1029.1|1
1645143520000|2022-02-18 00:18:40|1040.12|1029.32|1039.56|1028.76|1040.12|1029.32|1039.56|1028.76|5
1645143530000|2022-02-18 00:18:50|1039.76|1028.96|1040.3|1029.5|1040.55|1029.75|1039.65|1028.85|8
1645143540000|2022-02-18 00:19:00|1040.15|1029.35|1040.85|1030.05|1040.9|1030.1|1040.1|1029.3|10
1645143550000|2022-02-18 00:19:10|1040.88|1030.08|1040.9|1030.1|1040.9|1030.1|1040.6|1029.8|7
1645143560000|2022-02-18 00:19:20|1040.6|1029.8|1041.67|1030.87|1041.67|1030.87|1040.59|1029.79|9
1645143570000|2022-02-18 00:19:30|1041.9|1031.1|1042.07|1031.27|1042.1|1031.3|1041.9|1031.1|4
1645143580000|2022-02-18 00:19:40|1042.85|1032.05|1043.27|1032.47|1043.45|1032.65|1042.85|1032.05|8
1645143590000|2022-02-18 00:19:50|1043.32|1032.52|1043.16|1032.36|1043.37|1032.57|1043.05|1032.25|5
1645143600000|2022-02-18 00:20:00|1043.05|1032.25|1043.43|1032.63|1043.43|1032.63|1042.4|1031.6|9
1645143610000|2022-02-18 00:20:10|1043.17|1032.37|1043.07|1032.27|1043.22|1032.42|1042.95|1032.15|5
1645143620000|2022-02-18 00:20:20|1042.98|1032.18|1043.01|1032.21|1043.4|1032.6|1042.98|1032.18|5
1645143630000|2022-02-18 00:20:30|1043.09|1032.29|1043.02|1032.22|1043.16|1032.36|1042.98|1032.18|7
1645143640000|2022-02-18 00:20:40|1043.11|1032.31|1042.9|1032.1|1043.11|1032.31|1042.9|1032.1|3
1645143650000|2022-02-18 00:20:50|1042.58|1031.78|1042.58|1031.78|1042.58|1031.78|1042.58|1031.78|1
1645143660000|2022-02-18 00:21:00|1042.64|1031.84|1042.58|1031.78|1042.76|1031.96|1042.58|1031.78|5
1645143670000|2022-02-18 00:21:10|1042.46|1031.66|1041.55|1030.75|1042.47|1031.67|1041.55|1030.75|5
1645143680000|2022-02-18 00:21:20|1041.4|1030.6|1041.19|1030.39|1041.4|1030.6|1041.19|1030.39|2
1645143690000|2022-02-18 00:21:30|1041.52|1030.72|1041.52|1030.72|1041.6|1030.8|1041.52|1030.72|3
1645143700000|2022-02-18 00:21:40|1041.46|1030.66|1041.46|1030.66|1041.46|1030.66|1041.46|1030.66|1
1645143720000|2022-02-18 00:22:00|1041.4|1030.6|1039.9|1029.1|1041.4|1030.6|1039.9|1029.1|4
1645143730000|2022-02-18 00:22:10|1040.4|1029.6|1040.75|1029.95|1040.75|1029.95|1039.9|1029.1|6
1645143740000|2022-02-18 00:22:20|1040.4|1029.6|1038.9|1028.1|1040.4|1029.6|1038.9|1028.1|5
1645143790000|2022-02-18 00:23:10|1038.8|1028|1038.8|1028|1038.8|1028|1038.8|1028|1
1645143800000|2022-02-18 00:23:20|1039.02|1028.22|1039.9|1029.1|1040.11|1029.31|1038.8|1028|9
1645143810000|2022-02-18 00:23:30|1040.11|1029.31|1040.55|1029.75|1040.55|1029.75|1040.11|1029.31|3
1645143820000|2022-02-18 00:23:40|1040.58|1029.78|1040.55|1029.75|1040.78|1029.98|1040.55|1029.75|6
1645143830000|2022-02-18 00:23:50|1040.9|1030.1|1040.9|1030.1|1040.9|1030.1|1040.9|1030.1|1
1645143840000|2022-02-18 00:24:00|1041.15|1030.35|1041.15|1030.35|1041.15|1030.35|1041.15|1030.35|1
1645143850000|2022-02-18 00:24:10|1040.9|1030.1|1040.9|1030.1|1040.96|1030.16|1040.9|1030.1|3
1645143860000|2022-02-18 00:24:20|1041.15|1030.35|1041.15|1030.35|1041.15|1030.35|1041.15|1030.35|1
1645143870000|2022-02-18 00:24:30|1041.28|1030.48|1041.85|1031.05|1041.85|1031.05|1041.28|1030.48|2
1645143880000|2022-02-18 00:24:40|1041.77|1030.97|1041.85|1031.05|1041.85|1031.05|1041.65|1030.85|3
1645143890000|2022-02-18 00:24:50|1041.53|1030.73|1041.8|1031|1041.8|1031|1041.53|1030.73|6
1645143900000|2022-02-18 00:25:00|1040.96|1030.16|1041.15|1030.35|1041.15|1030.35|1040.9|1030.1|3
1645143920000|2022-02-18 00:25:20|1041.26|1030.46|1041.25|1030.45|1041.26|1030.46|1041.15|1030.35|3
1645143930000|2022-02-18 00:25:30|1041|1030.2|1041|1030.2|1041|1030.2|1041|1030.2|1
1645143940000|2022-02-18 00:25:40|1040.9|1030.1|1040.9|1030.1|1040.9|1030.1|1040.9|1030.1|1
1645143950000|2022-02-18 00:25:50|1041.01|1030.21|1041.01|1030.21|1041.01|1030.21|1041.01|1030.21|1
1645143960000|2022-02-18 00:26:00|1041.02|1030.22|1041.1|1030.3|1041.1|1030.3|1041.02|1030.22|3
1645143970000|2022-02-18 00:26:10|1041.02|1030.22|1041.05|1030.25|1041.05|1030.25|1041.02|1030.22|2
1645143980000|2022-02-18 00:26:20|1041.02|1030.22|1040.9|1030.1|1041.02|1030.22|1040.9|1030.1|2
1645143990000|2022-02-18 00:26:30|1041|1030.2|1041|1030.2|1041|1030.2|1041|1030.2|1
1645144000000|2022-02-18 00:26:40|1041.15|1030.35|1041.15|1030.35|1041.15|1030.35|1041.15|1030.35|1
1645144010000|2022-02-18 00:26:50|1041.1|1030.3|1041.1|1030.3|1041.1|1030.3|1041.1|1030.3|1
1645144020000|2022-02-18 00:27:00|1040.9|1030.1|1041.88|1031.08|1041.93|1031.13|1040.9|1030.1|11
1645144030000|2022-02-18 00:27:10|1041.92|1031.12|1042.77|1031.97|1042.77|1031.97|1041.92|1031.12|8
1645144040000|2022-02-18 00:27:20|1042.85|1032.05|1043.05|1032.25|1043.05|1032.25|1042.79|1031.99|4
1645144050000|2022-02-18 00:27:30|1042.99|1032.19|1043.2|1032.4|1043.2|1032.4|1042.9|1032.1|6
1645144060000|2022-02-18 00:27:40|1043.38|1032.58|1044.17|1033.37|1044.17|1033.37|1043.38|1032.58|6
1645144070000|2022-02-18 00:27:50|1044.29|1033.49|1044.93|1034.13|1044.93|1034.13|1044.16|1033.36|10
1645144080000|2022-02-18 00:28:00|1045.25|1034.45|1045.2|1034.4|1045.25|1034.45|1045.1|1034.3|4
1645144090000|2022-02-18 00:28:10|1045.35|1034.55|1045.2|1034.4|1045.35|1034.55|1045.2|1034.4|3
1645144110000|2022-02-18 00:28:30|1044.68|1033.88|1044.62|1033.82|1044.68|1033.88|1044.62|1033.82|2
1645144120000|2022-02-18 00:28:40|1044.52|1033.72|1044.77|1033.97|1044.77|1033.97|1044.52|1033.72|3
1645144130000|2022-02-18 00:28:50|1044.9|1034.1|1044.9|1034.1|1044.9|1034.1|1044.9|1034.1|1
1645144160000|2022-02-18 00:29:20|1044.87|1034.07|1045.61|1034.81|1045.61|1034.81|1044.87|1034.07|11
1645144170000|2022-02-18 00:29:30|1045.74|1034.94|1045.43|1034.63|1045.74|1034.94|1045.43|1034.63|3
1645144180000|2022-02-18 00:29:40|1045|1034.2|1045.2|1034.4|1045.39|1034.59|1045|1034.2|4
1645144190000|2022-02-18 00:29:50|1045.54|1034.74|1045.54|1034.74|1045.54|1034.74|1045.54|1034.74|1
1645144200000|2022-02-18 00:30:00|1045.65|1034.85|1045.87|1035.07|1045.9|1035.1|1045.65|1034.85|4
1645144210000|2022-02-18 00:30:10|1046.04|1035.24|1047.19|1036.39|1047.19|1036.39|1046.03|1035.23|11
1645144220000|2022-02-18 00:30:20|1047.2|1036.4|1047.07|1036.27|1047.26|1036.46|1047.07|1036.27|4
1645144230000|2022-02-18 00:30:30|1046.9|1036.1|1046.9|1036.1|1046.9|1036.1|1046.56|1035.76|5
1645144240000|2022-02-18 00:30:40|1046.35|1035.55|1046.39|1035.59|1046.39|1035.59|1046.3|1035.5|3
1645144250000|2022-02-18 00:30:50|1046.3|1035.5|1046.78|1035.98|1046.78|1035.98|1046.3|1035.5|8
1645144260000|2022-02-18 00:31:00|1046.5|1035.7|1046.74|1035.94|1046.74|1035.94|1046.5|1035.7|3
1645144270000|2022-02-18 00:31:10|1046.54|1035.74|1046.44|1035.64|1046.55|1035.75|1046.44|1035.64|3
1645144280000|2022-02-18 00:31:20|1046.04|1035.24|1046.01|1035.21|1046.04|1035.24|1046|1035.2|3
1645144290000|2022-02-18 00:31:30|1045.9|1035.1|1046.35|1035.55|1046.5|1035.7|1045.9|1035.1|8
1645144300000|2022-02-18 00:31:40|1046.7|1035.9|1046.7|1035.9|1046.7|1035.9|1046.7|1035.9|1
1645144310000|2022-02-18 00:31:50|1046.6|1035.8|1046.79|1035.99|1046.83|1036.03|1046.6|1035.8|5
1645144320000|2022-02-18 00:32:00|1046.9|1036.1|1046.9|1036.1|1046.9|1036.1|1046.9|1036.1|1
1645144330000|2022-02-18 00:32:10|1046.75|1035.95|1046.5|1035.7|1046.75|1035.95|1046.5|1035.7|2
1645144340000|2022-02-18 00:32:20|1046.4|1035.6|1045.75|1034.95|1046.4|1035.6|1045.75|1034.95|3
1645144350000|2022-02-18 00:32:30|1045.48|1034.68|1044.98|1034.18|1045.48|1034.68|1044.98|1034.18|2
1645144360000|2022-02-18 00:32:40|1044.9|1034.1|1044.9|1034.1|1044.9|1034.1|1044.9|1034.1|1
1645144370000|2022-02-18 00:32:50|1044.53|1033.73|1044.53|1033.73|1044.53|1033.73|1044.53|1033.73|1
1645144380000|2022-02-18 00:33:00|1044.6|1033.8|1043.9|1033.1|1044.6|1033.8|1043.9|1033.1|4
1645144390000|2022-02-18 00:33:10|1043.7|1032.9|1043.8|1033|1043.8|1033|1043.7|1032.9|3
1645144400000|2022-02-18 00:33:20|1043.64|1032.84|1043.7|1032.9|1043.7|1032.9|1043.64|1032.84|2
1645144410000|2022-02-18 00:33:30|1043|1032.2|1042.85|1032.05|1043|1032.2|1042.85|1032.05|5
1645144420000|2022-02-18 00:33:40|1041.9|1031.1|1041.9|1031.1|1041.95|1031.15|1041.75|1030.95|4
1645144430000|2022-02-18 00:33:50|1041.05|1030.25|1040.75|1029.95|1041.05|1030.25|1040.75|1029.95|4
1645144440000|2022-02-18 00:34:00|1040.47|1029.67|1040|1029.2|1040.55|1029.75|1040|1029.2|6
1645144450000|2022-02-18 00:34:10|1040.2|1029.4|1040.9|1030.1|1040.93|1030.13|1040.2|1029.4|4
1645144460000|2022-02-18 00:34:20|1040.93|1030.13|1040.9|1030.1|1041.4|1030.6|1040.9|1030.1|7
1645144470000|2022-02-18 00:34:30|1040.29|1029.49|1040.22|1029.42|1040.29|1029.49|1040.22|1029.42|2
1645144480000|2022-02-18 00:34:40|1040.5|1029.7|1040.5|1029.7|1040.6|1029.8|1040.5|1029.7|3
1645144490000|2022-02-18 00:34:50|1040.55|1029.75|1040.55|1029.75|1040.55|1029.75|1040.55|1029.75|1
1645144500000|2022-02-18 00:35:00|1040.5|1029.7|1040.5|1029.7|1040.5|1029.7|1040.5|1029.7|1
1645144510000|2022-02-18 00:35:10|1040.55|1029.75|1041.62|1030.82|1041.62|1030.82|1040.15|1029.35|11
1645144520000|2022-02-18 00:35:20|1041.72|1030.92|1042.08|1031.28|1042.08|1031.28|1041.72|1030.92|3
1645144530000|2022-02-18 00:35:30|1041.9|1031.1|1042.06|1031.26|1042.06|1031.26|1041.9|1031.1|2
1645144540000|2022-02-18 00:35:40|1041.9|1031.1|1043.39|1032.59|1043.39|1032.59|1041.9|1031.1|7
1645144550000|2022-02-18 00:35:50|1043.6|1032.8|1044.08|1033.28|1044.09|1033.29|1043.6|1032.8|8
1645144560000|2022-02-18 00:36:00|1044.34|1033.54|1044.92|1034.12|1044.92|1034.12|1044.34|1033.54|7
1645144570000|2022-02-18 00:36:10|1045.15|1034.35|1045.2|1034.4|1045.2|1034.4|1045.15|1034.35|2
1645144580000|2022-02-18 00:36:20|1045.25|1034.45|1046.54|1035.74|1046.81|1036.01|1045.25|1034.45|10
1645144590000|2022-02-18 00:36:30|1046.4|1035.6|1045.9|1035.1|1046.4|1035.6|1045.9|1035.1|2
1645144600000|2022-02-18 00:36:40|1045.85|1035.05|1045.9|1035.1|1046.4|1035.6|1045.85|1035.05|8
1645144610000|2022-02-18 00:36:50|1046.3|1035.5|1047.34|1036.54|1047.43|1036.63|1046.3|1035.5|11
1645144620000|2022-02-18 00:37:00|1047.35|1036.55|1047.2|1036.4|1047.48|1036.68|1047.2|1036.4|3
1645144630000|2022-02-18 00:37:10|1047.24|1036.44|1046.9|1036.1|1047.24|1036.44|1046.9|1036.1|2
1645144650000|2022-02-18 00:37:30|1047|1036.2|1047.14|1036.34|1047.14|1036.34|1047|1036.2|2
1645144660000|2022-02-18 00:37:40|1047.15|1036.35|1048.21|1037.41|1048.36|1037.56|1047.09|1036.29|8
1645144670000|2022-02-18 00:37:50|1048.18|1037.38|1048.9|1038.1|1049.43|1038.63|1048.18|1037.38|8
1645144680000|2022-02-18 00:38:00|1048.68|1037.88|1048.39|1037.59|1048.68|1037.88|1048.38|1037.58|4
1645144690000|2022-02-18 00:38:10|1048.4|1037.6|1048.4|1037.6|1048.4|1037.6|1048.39|1037.59|7
1645144700000|2022-02-18 00:38:20|1048.67|1037.87|1047.9|1037.1|1048.67|1037.87|1047.9|1037.1|5
1645144730000|2022-02-18 00:38:50|1047.8|1037|1047.8|1037|1047.8|1037|1047.77|1036.97|3
1645144750000|2022-02-18 00:39:10|1046.9|1036.1|1048.09|1037.29|1048.09|1037.29|1046.9|1036.1|9
1645144760000|2022-02-18 00:39:20|1047.97|1037.17|1048.42|1037.62|1048.42|1037.62|1047.97|1037.17|2
1645144770000|2022-02-18 00:39:30|1048.1|1037.3|1048.06|1037.26|1048.85|1038.05|1048.06|1037.26|11
1645144780000|2022-02-18 00:39:40|1048.1|1037.3|1048.09|1037.29|1048.26|1037.46|1048.08|1037.28|4
1645144790000|2022-02-18 00:39:50|1047.89|1037.09|1047.39|1036.59|1047.89|1037.09|1047.15|1036.35|4
1645144800000|2022-02-18 00:40:00|1047.15|1036.35|1047.32|1036.52|1047.45|1036.65|1047.15|1036.35|3
1645144810000|2022-02-18 00:40:10|1047.17|1036.37|1047.17|1036.37|1047.17|1036.37|1047|1036.2|3
1645144820000|2022-02-18 00:40:20|1047|1036.2|1046.9|1036.1|1047.17|1036.37|1046.9|1036.1|4
1645144850000|2022-02-18 00:40:50|1047.03|1036.23|1047.27|1036.47|1047.27|1036.47|1047.03|1036.23|5
1645144860000|2022-02-18 00:41:00|1047.16|1036.36|1047.16|1036.36|1047.2|1036.4|1047.1|1036.3|4
1645144870000|2022-02-18 00:41:10|1047.08|1036.28|1047.05|1036.25|1047.1|1036.3|1046.98|1036.18|6
1645144880000|2022-02-18 00:41:20|1046.99|1036.19|1046.01|1035.21|1046.99|1036.19|1046.01|1035.21|6
1645144890000|2022-02-18 00:41:30|1046.05|1035.25|1046.01|1035.21|1046.05|1035.25|1046.01|1035.21|3
1645144900000|2022-02-18 00:41:40|1046.1|1035.3|1045.85|1035.05|1046.1|1035.3|1045.85|1035.05|10
1645144910000|2022-02-18 00:41:50|1046|1035.2|1046|1035.2|1046|1035.2|1046|1035.2|1
1645144920000|2022-02-18 00:42:00|1045.8|1035|1045.61|1034.81|1045.8|1035|1045.61|1034.81|3
1645144930000|2022-02-18 00:42:10|1045.01|1034.21|1044.71|1033.91|1045.01|1034.21|1044.71|1033.91|4
1645144940000|2022-02-18 00:42:20|1044.45|1033.65|1044.36|1033.56|1044.45|1033.65|1044.25|1033.45|4
1645144950000|2022-02-18 00:42:30|1044.31|1033.51|1044.26|1033.46|1044.31|1033.51|1044.26|1033.46|3
1645144960000|2022-02-18 00:42:40|1044.3|1033.5|1044.05|1033.25|1044.3|1033.5|1044.05|1033.25|3
1645144970000|2022-02-18 00:42:50|1044.1|1033.3|1044.1|1033.3|1044.1|1033.3|1044.1|1033.3|1
1645144980000|2022-02-18 00:43:00|1044.11|1033.31|1043.83|1033.03|1044.27|1033.47|1043.83|1033.03|5
1645144990000|2022-02-18 00:43:10|1043.33|1032.53|1042.44|1031.64|1043.33|1032.53|1042.29|1031.49|5
1645145000000|2022-02-18 00:43:20|1042.29|1031.49|1041.49|1030.69|1042.29|1031.49|1041.23|1030.43|9
1645145010000|2022-02-18 00:43:30|1041.4|1030.6|1040.94|1030.14|1041.4|1030.6|1040.9|1030.1|3
1645145020000|2022-02-18 00:43:40|1040.75|1029.95|1039.93|1029.13|1040.9|1030.1|1039.9|1029.1|6
1645145030000|2022-02-18 00:43:50|1039.9|1029.1|1039.9|1029.1|1039.9|1029.1|1039.9|1029.1|1
1645145040000|2022-02-18 00:44:00|1040.15|1029.35|1040.92|1030.12|1040.92|1030.12|1040.15|1029.35|3
1645145050000|2022-02-18 00:44:10|1040.9|1030.1|1041.43|1030.63|1041.74|1030.94|1040.9|1030.1|13
1645145060000|2022-02-18 00:44:20|1041.75|1030.95|1041.57|1030.77|1041.9|1031.1|1041.57|1030.77|4
1645145070000|2022-02-18 00:44:30|1041.8|1031|1040.9|1030.1|1041.8|1031|1040.9|1030.1|3
1645145080000|2022-02-18 00:44:40|1040.48|1029.68|1040.48|1029.68|1040.48|1029.68|1040.48|1029.68|1
1645145090000|2022-02-18 00:44:50|1040.6|1029.8|1040.6|1029.8|1040.6|1029.8|1040.6|1029.8|1
1645145100000|2022-02-18 00:45:00|1040.9|1030.1|1041.89|1031.09|1041.9|1031.1|1040.9|1030.1|5
1645145110000|2022-02-18 00:45:10|1041.88|1031.08|1042.05|1031.25|1042.05|1031.25|1041.88|1031.08|2
1645145120000|2022-02-18 00:45:20|1042.45|1031.65|1042.05|1031.25|1042.45|1031.65|1042.05|1031.25|2
1645145130000|2022-02-18 00:45:30|1042.25|1031.45|1043.5|1032.7|1043.5|1032.7|1041.9|1031.1|9
1645145140000|2022-02-18 00:45:40|1043.29|1032.49|1044.15|1033.35|1044.15|1033.35|1043.29|1032.49|5
1645145150000|2022-02-18 00:45:50|1044.62|1033.82|1044.9|1034.1|1044.9|1034.1|1044.49|1033.69|9
1645145160000|2022-02-18 00:46:00|1044.85|1034.05|1044.8|1034|1044.85|1034.05|1044.8|1034|2
1645145170000|2022-02-18 00:46:10|1044.67|1033.87|1043.4|1032.6|1044.67|1033.87|1043.4|1032.6|5
1645145190000|2022-02-18 00:46:30|1043.65|1032.85|1043.72|1032.92|1043.72|1032.92|1043.4|1032.6|9
1645145220000|2022-02-18 00:47:00|1042.9|1032.1|1041.65|1030.85|1042.94|1032.14|1041.65|1030.85|9
1645145230000|2022-02-18 00:47:10|1041.9|1031.1|1041.29|1030.49|1041.9|1031.1|1041.29|1030.49|3
1645145240000|2022-02-18 00:47:20|1041.31|1030.51|1041.72|1030.92|1042.02|1031.22|1041.31|1030.51|7
1645145250000|2022-02-18 00:47:30|1041.91|1031.11|1041.9|1031.1|1042.03|1031.23|1041.72|1030.92|4
1645145260000|2022-02-18 00:47:40|1041.31|1030.51|1040.9|1030.1|1041.42|1030.62|1040.9|1030.1|4
1645145280000|2022-02-18 00:48:00|1040.4|1029.6|1040.4|1029.6|1040.4|1029.6|1040.4|1029.6|1
1645145290000|2022-02-18 00:48:10|1040.69|1029.89|1039.9|1029.1|1040.69|1029.89|1039.9|1029.1|4
1645145300000|2022-02-18 00:48:20|1039.15|1028.35|1038.9|1028.1|1039.15|1028.35|1038.9|1028.1|2
1645145310000|2022-02-18 00:48:30|1039|1028.2|1039.39|1028.59|1039.65|1028.85|1039|1028.2|5
1645145320000|2022-02-18 00:48:40|1039.5|1028.7|1039|1028.2|1039.5|1028.7|1039|1028.2|3
1645145330000|2022-02-18 00:48:50|1039.4|1028.6|1039.4|1028.6|1039.5|1028.7|1039.4|1028.6|3
1645145340000|2022-02-18 00:49:00|1039|1028.2|1038.9|1028.1|1039.4|1028.6|1038.9|1028.1|7
1645145350000|2022-02-18 00:49:10|1038.69|1027.89|1037.9|1027.1|1038.69|1027.89|1037.9|1027.1|5
1645145360000|2022-02-18 00:49:20|1037.8|1027|1037.34|1026.54|1037.8|1027|1037.2|1026.4|5
1645145370000|2022-02-18 00:49:30|1037.05|1026.25|1036.4|1025.6|1037.05|1026.25|1036.15|1025.35|8
1645145380000|2022-02-18 00:49:40|1036.65|1025.85|1037.17|1026.37|1037.17|1026.37|1036.4|1025.6|7
1645145390000|2022-02-18 00:49:50|1037.14|1026.34|1036.9|1026.1|1037.32|1026.52|1036.9|1026.1|5
1645145400000|2022-02-18 00:50:00|1036.4|1025.6|1036|1025.2|1036.4|1025.6|1036|1025.2|2
1645145410000|2022-02-18 00:50:10|1036.22|1025.42|1036.92|1026.12|1036.92|1026.12|1036.22|1025.42|9
1645145420000|2022-02-18 00:50:20|1036.9|1026.1|1035.9|1025.1|1036.9|1026.1|1035.65|1024.85|9
1645145430000|2022-02-18 00:50:30|1035.58|1024.78|1035.9|1025.1|1036.4|1025.6|1035.58|1024.78|10
1645145440000|2022-02-18 00:50:40|1036.12|1025.32|1036.9|1026.1|1037.04|1026.24|1035.9|1025.1|13
1645145450000|2022-02-18 00:50:50|1036.55|1025.75|1036.57|1025.77|1036.57|1025.77|1036.55|1025.75|2
1645145460000|2022-02-18 00:51:00|1036.47|1025.67|1036.27|1025.47|1036.47|1025.67|1036.05|1025.25|3
1645145470000|2022-02-18 00:51:10|1036.34|1025.54|1036.34|1025.54|1036.37|1025.57|1036.05|1025.25|5
1645145480000|2022-02-18 00:51:20|1036.3|1025.5|1036.9|1026.1|1036.9|1026.1|1036.3|1025.5|6
1645145490000|2022-02-18 00:51:30|1037.09|1026.29|1037.3|1026.5|1037.3|1026.5|1037.02|1026.22|5
1645145510000|2022-02-18 00:51:50|1037.31|1026.51|1037.82|1027.02|1037.82|1027.02|1037.31|1026.51|5
1645145520000|2022-02-18 00:52:00|1037.9|1027.1|1038.31|1027.51|1038.31|1027.51|1037.82|1027.02|5
1645145530000|2022-02-18 00:52:10|1038.34|1027.54|1038.6|1027.8|1038.7|1027.9|1038.34|1027.54|4
1645145540000|2022-02-18 00:52:20|1038.2|1027.4|1037.92|1027.12|1038.2|1027.4|1037.92|1027.12|3
1645145550000|2022-02-18 00:52:30|1037.78|1026.98|1037.9|1027.1|1037.9|1027.1|1037.69|1026.89|5
1645145560000|2022-02-18 00:52:40|1038.09|1027.29|1038.24|1027.44|1038.24|1027.44|1038.09|1027.29|2
1645145570000|2022-02-18 00:52:50|1038.26|1027.46|1038.59|1027.79|1038.59|1027.79|1038.26|1027.46|4
1645145580000|2022-02-18 00:53:00|1038.7|1027.9|1039.13|1028.33|1039.13|1028.33|1038.7|1027.9|5
1645145590000|2022-02-18 00:53:10|1039.7|1028.9|1039.7|1028.9|1039.7|1028.9|1039.7|1028.9|1
1645145600000|2022-02-18 00:53:20|1039.49|1028.69|1040.79|1029.99|1040.79|1029.99|1039.49|1028.69|7
1645145610000|2022-02-18 00:53:30|1040.94|1030.14|1041.12|1030.32|1041.12|1030.32|1040.94|1030.14|5
1645145620000|2022-02-18 00:53:40|1041.16|1030.36|1041.89|1031.09|1042.01|1031.21|1041.12|1030.32|9
1645145630000|2022-02-18 00:53:50|1042.06|1031.26|1042.69|1031.89|1042.69|1031.89|1042.06|1031.26|2
1645145640000|2022-02-18 00:54:00|1042.8|1032|1041.9|1031.1|1042.8|1032|1041.89|1031.09|4
1645145650000|2022-02-18 00:54:10|1041.89|1031.09|1042.65|1031.85|1042.65|1031.85|1041.6|1030.8|8
1645145660000|2022-02-18 00:54:20|1042.81|1032.01|1043.3|1032.5|1043.3|1032.5|1042.81|1032.01|7
1645145670000|2022-02-18 00:54:30|1043.27|1032.47|1042.97|1032.17|1043.4|1032.6|1042.9|1032.1|7
1645145680000|2022-02-18 00:54:40|1043.17|1032.37|1043.39|1032.59|1043.39|1032.59|1043.1|1032.3|7
1645145690000|2022-02-18 00:54:50|1043.37|1032.57|1043.37|1032.57|1043.37|1032.57|1043.35|1032.55|3
1645145700000|2022-02-18 00:55:00|1043.25|1032.45|1043.25|1032.45|1043.25|1032.45|1043.25|1032.45|1
1645145710000|2022-02-18 00:55:10|1043.35|1032.55|1043.53|1032.73|1043.53|1032.73|1043.35|1032.55|2
1645145730000|2022-02-18 00:55:30|1043.89|1033.09|1043.89|1033.09|1043.89|1033.09|1043.89|1033.09|1
1645145750000|2022-02-18 00:55:50|1044.73|1033.93|1044.9|1034.1|1044.9|1034.1|1044.73|1033.93|2
1645145760000|2022-02-18 00:56:00|1044.2|1033.4|1044.2|1033.4|1044.2|1033.4|1044.2|1033.4|1
1645145770000|2022-02-18 00:56:10|1043.9|1033.1|1042.9|1032.1|1043.9|1033.1|1042.69|1031.89|4
1645145780000|2022-02-18 00:56:20|1042.48|1031.68|1042.48|1031.68|1042.48|1031.68|1042.48|1031.68|1
1645145790000|2022-02-18 00:56:30|1041.98|1031.18|1042.42|1031.62|1042.42|1031.62|1041.98|1031.18|3
1645145800000|2022-02-18 00:56:40|1042.5|1031.7|1043.24|1032.44|1043.24|1032.44|1042.5|1031.7|9
1645145810000|2022-02-18 00:56:50|1043.75|1032.95|1043.57|1032.77|1043.75|1032.95|1043.57|1032.77|4
1645145820000|2022-02-18 00:57:00|1043.75|1032.95|1043.71|1032.91|1043.75|1032.95|1043.55|1032.75|5
1645145830000|2022-02-18 00:57:10|1043.85|1033.05|1043.85|1033.05|1043.85|1033.05|1043.85|1033.05|1
1645145850000|2022-02-18 00:57:30|1043.4|1032.6|1043.4|1032.6|1043.4|1032.6|1043.4|1032.6|1
1645145860000|2022-02-18 00:57:40|1042.9|1032.1|1043.31|1032.51|1043.33|1032.53|1042.9|1032.1|4
1645145870000|2022-02-18 00:57:50|1043.74|1032.94|1043.52|1032.72|1043.74|1032.94|1043.52|1032.72|4
1645145880000|2022-02-18 00:58:00|1043.58|1032.78|1044.17|1033.37|1044.17|1033.37|1043.29|1032.49|8
1645145890000|2022-02-18 00:58:10|1044.14|1033.34|1044.57|1033.77|1044.57|1033.77|1044|1033.2|5
1645145910000|2022-02-18 00:58:30|1044.8|1034|1044.8|1034|1044.8|1034|1044.8|1034|1
1645145920000|2022-02-18 00:58:40|1044.4|1033.6|1043.9|1033.1|1044.4|1033.6|1043.9|1033.1|2
1645145940000|2022-02-18 00:59:00|1044.15|1033.35|1043.9|1033.1|1044.15|1033.35|1043.9|1033.1|2
1645145950000|2022-02-18 00:59:10|1044.53|1033.73|1044.61|1033.81|1044.65|1033.85|1044.53|1033.73|3
1645145960000|2022-02-18 00:59:20|1044.65|1033.85|1044.54|1033.74|1044.9|1034.1|1044.53|1033.73|6
1645145970000|2022-02-18 00:59:30|1044.33|1033.53|1044.44|1033.64|1044.44|1033.64|1044.33|1033.53|2
1645145980000|2022-02-18 00:59:40|1044.15|1033.35|1043.9|1033.1|1044.15|1033.35|1043.9|1033.1|3
1645145990000|2022-02-18 00:59:50|1043.6|1032.8|1043.6|1032.8|1043.6|1032.8|1043.6|1032.8|1
1645146000000|2022-02-18 01:00:00|1043.44|1032.64|1043.65|1032.85|1043.65|1032.85|1043.44|1032.64|2
1645146010000|2022-02-18 01:00:10|1043.44|1032.64|1043|1032.2|1043.44|1032.64|1043|1032.2|3
1645146020000|2022-02-18 01:00:20|1043.29|1032.49|1043.29|1032.49|1043.29|1032.49|1043.29|1032.49|1
1645146030000|2022-02-18 01:00:30|1043.42|1032.62|1043.59|1032.79|1043.59|1032.79|1043.42|1032.62|3
1645146040000|2022-02-18 01:00:40|1043.74|1032.94|1043.74|1032.94|1043.74|1032.94|1043.74|1032.94|1
1645146050000|2022-02-18 01:00:50|1043.69|1032.89|1044.45|1033.65|1044.45|1033.65|1043.38|1032.58|6
1645146060000|2022-02-18 01:01:00|1044.47|1033.67|1045.01|1034.21|1045.05|1034.25|1044.47|1033.67|9
1645146070000|2022-02-18 01:01:10|1045.16|1034.36|1045.2|1034.4|1045.3|1034.5|1045.01|1034.21|5
1645146080000|2022-02-18 01:01:20|1045.25|1034.45|1044.9|1034.1|1045.25|1034.45|1044.9|1034.1|4
1645146100000|2022-02-18 01:01:40|1044.85|1034.05|1044.59|1033.79|1044.85|1034.05|1044.59|1033.79|2
1645146110000|2022-02-18 01:01:50|1044.6|1033.8|1044.64|1033.84|1044.64|1033.84|1044.6|1033.8|2
1645146120000|2022-02-18 01:02:00|1044.9|1034.1|1044.59|1033.79|1044.9|1034.1|1044.59|1033.79|3
1645146130000|2022-02-18 01:02:10|1044.9|1034.1|1044.9|1034.1|1044.9|1034.1|1044.9|1034.1|1
1645146140000|2022-02-18 01:02:20|1044.4|1033.6|1044.4|1033.6|1044.4|1033.6|1044.4|1033.6|1
1645146150000|2022-02-18 01:02:30|1044.82|1034.02|1044.39|1033.59|1044.82|1034.02|1044.39|1033.59|3
1645146170000|2022-02-18 01:02:50|1044.44|1033.64|1044.33|1033.53|1044.55|1033.75|1044.33|1033.53|4
1645146180000|2022-02-18 01:03:00|1044.79|1033.99|1044.55|1033.75|1044.79|1033.99|1044.55|1033.75|2
1645146190000|2022-02-18 01:03:10|1044.66|1033.86|1044.79|1033.99|1044.79|1033.99|1044.66|1033.86|2
1645146200000|2022-02-18 01:03:20|1044.9|1034.1|1045|1034.2|1045.05|1034.25|1044.9|1034.1|3
1645146210000|2022-02-18 01:03:30|1044.9|1034.1|1044.03|1033.23|1044.9|1034.1|1044.03|1033.23|9
1645146220000|2022-02-18 01:03:40|1043.9|1033.1|1043.65|1032.85|1043.9|1033.1|1043.65|1032.85|2
1645146230000|2022-02-18 01:03:50|1043.7|1032.9|1043.4|1032.6|1043.7|1032.9|1043.4|1032.6|4
1645146250000|2022-02-18 01:04:10|1042.9|1032.1|1042.9|1032.1|1042.9|1032.1|1042.9|1032.1|1
1645146260000|2022-02-18 01:04:20|1042.86|1032.06|1042.73|1031.93|1042.9|1032.1|1042.73|1031.93|4
1645146270000|2022-02-18 01:04:30|1042.56|1031.76|1042.65|1031.85|1042.73|1031.93|1042.56|1031.76|3
1645146280000|2022-02-18 01:04:40|1042.56|1031.76|1042.71|1031.91|1042.93|1032.13|1042.56|1031.76|4
1645146290000|2022-02-18 01:04:50|1042.42|1031.62|1042.47|1031.67|1042.47|1031.67|1042.42|1031.62|2
1645146300000|2022-02-18 01:05:00|1042.45|1031.65|1042.45|1031.65|1042.45|1031.65|1042.45|1031.65|1
1645146310000|2022-02-18 01:05:10|1042.3|1031.5|1041.61|1030.81|1042.3|1031.5|1041.61|1030.81|5
1645146320000|2022-02-18 01:05:20|1040.9|1030.1|1040.65|1029.85|1040.9|1030.1|1040.65|1029.85|4
1645146330000|2022-02-18 01:05:30|1040.59|1029.79|1040.46|1029.66|1040.59|1029.79|1040.46|1029.66|2
1645146340000|2022-02-18 01:05:40|1040.7|1029.9|1040.25|1029.45|1040.75|1029.95|1040.25|1029.45|4
1645146350000|2022-02-18 01:05:50|1039.9|1029.1|1039.75|1028.95|1039.9|1029.1|1039.75|1028.95|2
1645146360000|2022-02-18 01:06:00|1039.79|1028.99|1039.72|1028.92|1039.79|1028.99|1039.65|1028.85|3
1645146370000|2022-02-18 01:06:10|1039.75|1028.95|1040.75|1029.95|1040.75|1029.95|1039.75|1028.95|11
1645146380000|2022-02-18 01:06:20|1040.67|1029.87|1040.25|1029.45|1040.75|1029.95|1040.25|1029.45|5
1645146390000|2022-02-18 01:06:30|1039.87|1029.07|1039.72|1028.92|1039.87|1029.07|1039.22|1028.42|5
1645146400000|2022-02-18 01:06:40|1039.91|1029.11|1040.34|1029.54|1040.65|1029.85|1039.91|1029.11|6
1645146420000|2022-02-18 01:07:00|1040.55|1029.75|1040.3|1029.5|1040.55|1029.75|1040.3|1029.5|3
1645146430000|2022-02-18 01:07:10|1040.75|1029.95|1040.68|1029.88|1040.75|1029.95|1040.68|1029.88|2
1645146440000|2022-02-18 01:07:20|1040.7|1029.9|1041.07|1030.27|1041.2|1030.4|1040.7|1029.9|5
1645146450000|2022-02-18 01:07:30|1041.35|1030.55|1040.9|1030.1|1041.35|1030.55|1040.9|1030.1|2
1645146470000|2022-02-18 01:07:50|1040.65|1029.85|1040.67|1029.87|1040.72|1029.92|1040.65|1029.85|4
1645146480000|2022-02-18 01:08:00|1040.68|1029.88|1040.9|1030.1|1040.9|1030.1|1040.68|1029.88|2
1645146500000|2022-02-18 01:08:20|1040.8|1030|1040.8|1030|1040.8|1030|1040.74|1029.94|3
1645146530000|2022-02-18 01:08:50|1039.96|1029.16|1039.96|1029.16|1039.96|1029.16|1039.96|1029.16|1
1645146540000|2022-02-18 01:09:00|1040.36|1029.56|1040.21|1029.41|1040.36|1029.56|1040.21|1029.41|2
1645146550000|2022-02-18 01:09:10|1040.55|1029.75|1040.65|1029.85|1040.65|1029.85|1040.55|1029.75|2
1645146580000|2022-02-18 01:09:40|1040.46|1029.66|1039.9|1029.1|1040.46|1029.66|1039.9|1029.1|3
1645146590000|2022-02-18 01:09:50|1039.75|1028.95|1039.27|1028.47|1039.75|1028.95|1039.27|1028.47|3
1645146610000|2022-02-18 01:10:10|1039.22|1028.42|1039.22|1028.42|1039.22|1028.42|1039.22|1028.42|1
1645146630000|2022-02-18 01:10:30|1038.65|1027.85|1038.9|1028.1|1039|1028.2|1038.65|1027.85|6
1645146640000|2022-02-18 01:10:40|1039.72|1028.92|1039.22|1028.42|1039.72|1028.92|1039.22|1028.42|4
1645146650000|2022-02-18 01:10:50|1039.4|1028.6|1039|1028.2|1039.4|1028.6|1039|1028.2|2
1645146660000|2022-02-18 01:11:00|1039.4|1028.6|1039.72|1028.92|1039.8|1029|1039.22|1028.42|9
1645146680000|2022-02-18 01:11:20|1039.54|1028.74|1039.64|1028.84|1039.64|1028.84|1039.47|1028.67|3
1645146690000|2022-02-18 01:11:30|1039.62|1028.82|1039.7|1028.9|1039.7|1028.9|1039.62|1028.82|2
1645146700000|2022-02-18 01:11:40|1039.72|1028.92|1040.4|1029.6|1040.4|1029.6|1039.72|1028.92|5
1645146710000|2022-02-18 01:11:50|1040.15|1029.35|1039.9|1029.1|1040.15|1029.35|1039.9|1029.1|2
1645146720000|2022-02-18 01:12:00|1039.8|1029|1039.8|1029|1039.8|1029|1039.8|1029|1
1645146730000|2022-02-18 01:12:10|1039.7|1028.9|1039.57|1028.77|1039.7|1028.9|1039.57|1028.77|2
1645146760000|2022-02-18 01:12:40|1039.69|1028.89|1039.69|1028.89|1039.69|1028.89|1039.69|1028.89|1
1645146770000|2022-02-18 01:12:50|1039.68|1028.88|1039.77|1028.97|1039.77|1028.97|1039.68|1028.88|2
1645146780000|2022-02-18 01:13:00|1039.85|1029.05|1039.78|1028.98|1039.85|1029.05|1039.77|1028.97|3
1645146800000|2022-02-18 01:13:20|1040.15|1029.35|1040.15|1029.35|1040.15|1029.35|1040.15|1029.35|1
1645146840000|2022-02-18 01:14:00|1039.95|1029.15|1039.95|1029.15|1039.95|1029.15|1039.95|1029.15|1
1645146850000|2022-02-18 01:14:10|1040.05|1029.25|1040.05|1029.25|1040.05|1029.25|1040.05|1029.25|1
1645146880000|2022-02-18 01:14:40|1040|1029.2|1040|1029.2|1040|1029.2|1040|1029.2|1
1645146940000|2022-02-18 01:15:40|1039.9|1029.1|1039.9|1029.1|1039.9|1029.1|1039.9|1029.1|1
1645146950000|2022-02-18 01:15:50|1039.65|1028.85|1039.68|1028.88|1039.9|1029.1|1039.65|1028.85|3
1645146960000|2022-02-18 01:16:00|1039.8|1029|1039.9|1029.1|1039.9|1029.1|1039.69|1028.89|3
1645146970000|2022-02-18 01:16:10|1039.72|1028.92|1039.62|1028.82|1039.72|1028.92|1039.62|1028.82|2
1645146980000|2022-02-18 01:16:20|1039.64|1028.84|1039.64|1028.84|1039.64|1028.84|1039.64|1028.84|1
1645146990000|2022-02-18 01:16:30|1039.75|1028.95|1040.61|1029.81|1040.61|1029.81|1039.72|1028.92|8
1645147000000|2022-02-18 01:16:40|1040.73|1029.93|1041.94|1031.14|1042.34|1031.54|1040.73|1029.93|13
1645147010000|2022-02-18 01:16:50|1042.34|1031.54|1042.75|1031.95|1042.75|1031.95|1042.34|1031.54|7
1645147020000|2022-02-18 01:17:00|1042.9|1032.1|1043.65|1032.85|1043.65|1032.85|1042.9|1032.1|3
1645147030000|2022-02-18 01:17:10|1043.4|1032.6|1043.79|1032.99|1043.79|1032.99|1043.4|1032.6|6
1645147040000|2022-02-18 01:17:20|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1
1645147090000|2022-02-18 01:18:10|1043.85|1033.05|1043.85|1033.05|1043.85|1033.05|1043.85|1033.05|1
1645147100000|2022-02-18 01:18:20|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1
1645147120000|2022-02-18 01:18:40|1044.05|1033.25|1044.05|1033.25|1044.05|1033.25|1044.05|1033.25|1
1645147140000|2022-02-18 01:19:00|1044|1033.2|1044.1|1033.3|1044.1|1033.3|1044|1033.2|2
1645147160000|2022-02-18 01:19:20|1044.69|1033.89|1044.49|1033.69|1044.9|1034.1|1044.49|1033.69|4
1645147180000|2022-02-18 01:19:40|1044.15|1033.35|1044.15|1033.35|1044.15|1033.35|1044.15|1033.35|1
1645147200000|2022-02-18 01:20:00|1043.65|1032.85|1043.65|1032.85|1043.65|1032.85|1043.65|1032.85|1
1645147210000|2022-02-18 01:20:10|1043.94|1033.14|1043.65|1032.85|1043.94|1033.14|1043.65|1032.85|2
1645147220000|2022-02-18 01:20:20|1043.15|1032.35|1043.65|1032.85|1043.65|1032.85|1043.15|1032.35|2
1645147250000|2022-02-18 01:20:50|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1
1645147260000|2022-02-18 01:21:00|1044.05|1033.25|1044.05|1033.25|1044.05|1033.25|1044.05|1033.25|1
1645147270000|2022-02-18 01:21:10|1044.1|1033.3|1044.1|1033.3|1044.1|1033.3|1044.1|1033.3|1
1645147310000|2022-02-18 01:21:50|1043.9|1033.1|1043.4|1032.6|1043.9|1033.1|1043.4|1032.6|2
1645147320000|2022-02-18 01:22:00|1042.9|1032.1|1042.6|1031.8|1042.9|1032.1|1042.6|1031.8|2
1645147330000|2022-02-18 01:22:10|1042.1|1031.3|1042.1|1031.3|1042.1|1031.3|1042.1|1031.3|1
1645147340000|2022-02-18 01:22:20|1041.9|1031.1|1040.4|1029.6|1041.9|1031.1|1040.4|1029.6|5
1645147350000|2022-02-18 01:22:30|1039.9|1029.1|1039.9|1029.1|1039.9|1029.1|1039.9|1029.1|1
1645147360000|2022-02-18 01:22:40|1039.75|1028.95|1039.74|1028.94|1039.75|1028.95|1039.72|1028.92|4
1645147370000|2022-02-18 01:22:50|1039.75|1028.95|1039.75|1028.95|1039.75|1028.95|1039.75|1028.95|1
1645147380000|2022-02-18 01:23:00|1040|1029.2|1040.55|1029.75|1040.55|1029.75|1040|1029.2|3
1645147410000|2022-02-18 01:23:30|1040.5|1029.7|1040.5|1029.7|1040.5|1029.7|1040.5|1029.7|1
1645147420000|2022-02-18 01:23:40|1040.4|1029.6|1040|1029.2|1040.4|1029.6|1040|1029.2|2
1645147440000|2022-02-18 01:24:00|1040.4|1029.6|1040.45|1029.65|1040.45|1029.65|1040.4|1029.6|2
1645147460000|2022-02-18 01:24:20|1040.4|1029.6|1040.4|1029.6|1040.4|1029.6|1040.4|1029.6|1
1645147470000|2022-02-18 01:24:30|1040|1029.2|1040|1029.2|1040|1029.2|1040|1029.2|1
1645147480000|2022-02-18 01:24:40|1039.89|1029.09|1039.89|1029.09|1039.89|1029.09|1039.89|1029.09|1
1645147500000|2022-02-18 01:25:00|1039.6|1028.8|1039.62|1028.82|1039.7|1028.9|1039.6|1028.8|4
1645147530000|2022-02-18 01:25:30|1039.22|1028.42|1039.78|1028.98|1039.78|1028.98|1039.22|1028.42|2
1645147540000|2022-02-18 01:25:40|1039.9|1029.1|1040.08|1029.28|1040.08|1029.28|1039.89|1029.09|3
1645147550000|2022-02-18 01:25:50|1040.14|1029.34|1041.16|1030.36|1041.36|1030.56|1040.14|1029.34|7
1645147560000|2022-02-18 01:26:00|1041.55|1030.75|1040.9|1030.1|1041.55|1030.75|1040.9|1030.1|4
1645147580000|2022-02-18 01:26:20|1041.19|1030.39|1041.75|1030.95|1041.75|1030.95|1041.19|1030.39|5
1645147600000|2022-02-18 01:26:40|1041.25|1030.45|1041.25|1030.45|1041.25|1030.45|1041.25|1030.45|1
1645147610000|2022-02-18 01:26:50|1040.95|1030.15|1040.82|1030.02|1040.95|1030.15|1040.75|1029.95|6
1645147620000|2022-02-18 01:27:00|1040.9|1030.1|1040.75|1029.95|1040.9|1030.1|1040.69|1029.89|4
1645147630000|2022-02-18 01:27:10|1040.05|1029.25|1040.82|1030.02|1040.82|1030.02|1040.05|1029.25|3
1645147640000|2022-02-18 01:27:20|1040.78|1029.98|1041.37|1030.57|1041.37|1030.57|1040.78|1029.98|5
1645147650000|2022-02-18 01:27:30|1041.41|1030.61|1041.91|1031.11|1042.2|1031.4|1041.41|1030.61|6
1645147660000|2022-02-18 01:27:40|1041.7|1030.9|1041.9|1031.1|1041.9|1031.1|1041.7|1030.9|2
1645147670000|2022-02-18 01:27:50|1041.8|1031|1041.5|1030.7|1041.8|1031|1041.5|1030.7|3
1645147680000|2022-02-18 01:28:00|1041|1030.2|1041|1030.2|1041|1030.2|1041|1030.2|1
1645147690000|2022-02-18 01:28:10|1041.28|1030.48|1041.5|1030.7|1041.6|1030.8|1041.28|1030.48|4
1645147700000|2022-02-18 01:28:20|1041.68|1030.88|1041.75|1030.95|1041.75|1030.95|1041.68|1030.88|2
1645147710000|2022-02-18 01:28:30|1041.5|1030.7|1041.1|1030.3|1041.5|1030.7|1041.1|1030.3|2
1645147740000|2022-02-18 01:29:00|1041.39|1030.59|1041.39|1030.59|1041.39|1030.59|1041.39|1030.59|1
1645147750000|2022-02-18 01:29:10|1041.34|1030.54|1041.9|1031.1|1041.96|1031.16|1041.34|1030.54|11
1645147760000|2022-02-18 01:29:20|1042.3|1031.5|1041.9|1031.1|1042.3|1031.5|1041.9|1031.1|2
1645147770000|2022-02-18 01:29:30|1041.85|1031.05|1041.85|1031.05|1041.85|1031.05|1041.45|1030.65|3
1645147780000|2022-02-18 01:29:40|1041.35|1030.55|1041.35|1030.55|1041.35|1030.55|1041.35|1030.55|1
1645147790000|2022-02-18 01:29:50|1040.65|1029.85|1040.65|1029.85|1040.65|1029.85|1040.65|1029.85|1
1645147800000|2022-02-18 01:30:00|1040.63|1029.83|1040.65|1029.85|1040.65|1029.85|1040.63|1029.83|2
1645147810000|2022-02-18 01:30:10|1040.55|1029.75|1040.4|1029.6|1040.55|1029.75|1040.3|1029.5|3
1645147820000|2022-02-18 01:30:20|1040.63|1029.83|1040.74|1029.94|1040.74|1029.94|1040.56|1029.76|5
1645147840000|2022-02-18 01:30:40|1040.4|1029.6|1041.24|1030.44|1041.24|1030.44|1040.4|1029.6|6
1645147850000|2022-02-18 01:30:50|1041.42|1030.62|1041.87|1031.07|1041.9|1031.1|1041.42|1030.62|5
1645147860000|2022-02-18 01:31:00|1042.06|1031.26|1042.06|1031.26|1042.06|1031.26|1042.06|1031.26|1
1645147870000|2022-02-18 01:31:10|1042.3|1031.5|1042.15|1031.35|1042.3|1031.5|1042.15|1031.35|2
1645147880000|2022-02-18 01:31:20|1042.19|1031.39|1042.2|1031.4|1042.2|1031.4|1042.19|1031.39|2
1645147890000|2022-02-18 01:31:30|1042.65|1031.85|1042.69|1031.89|1042.69|1031.89|1042.65|1031.85|2
1645147900000|2022-02-18 01:31:40|1042.58|1031.78|1042.9|1032.1|1042.9|1032.1|1042.4|1031.6|4
1645147910000|2022-02-18 01:31:50|1043.53|1032.73|1043.53|1032.73|1043.53|1032.73|1043.53|1032.73|1
1645147920000|2022-02-18 01:32:00|1043.55|1032.75|1043.65|1032.85|1043.65|1032.85|1043.55|1032.75|2
1645147930000|2022-02-18 01:32:10|1043.84|1033.04|1044.7|1033.9|1044.7|1033.9|1043.75|1032.95|10
1645147940000|2022-02-18 01:32:20|1044.85|1034.05|1044.93|1034.13|1044.97|1034.17|1044.85|1034.05|5
1645147950000|2022-02-18 01:32:30|1045.05|1034.25|1046.26|1035.46|1046.26|1035.46|1045.05|1034.25|9
1645147960000|2022-02-18 01:32:40|1046.47|1035.67|1046.29|1035.49|1046.8|1036|1045.99|1035.19|15
1645147970000|2022-02-18 01:32:50|1046.43|1035.63|1046.56|1035.76|1046.56|1035.76|1046.43|1035.63|3
1645147980000|2022-02-18 01:33:00|1046.55|1035.75|1046.55|1035.75|1046.55|1035.75|1046.55|1035.75|1
1645147990000|2022-02-18 01:33:10|1046.47|1035.67|1046.42|1035.62|1046.47|1035.67|1046.42|1035.62|2
1645148000000|2022-02-18 01:33:20|1046.3|1035.5|1046.55|1035.75|1046.55|1035.75|1046|1035.2|9
1645148010000|2022-02-18 01:33:30|1046.77|1035.97|1046.75|1035.95|1046.9|1036.1|1046.75|1035.95|3
1645148020000|2022-02-18 01:33:40|1046.9|1036.1|1046.75|1035.95|1046.9|1036.1|1046.65|1035.85|3
1645148030000|2022-02-18 01:33:50|1047|1036.2|1047.14|1036.34|1047.14|1036.34|1046.95|1036.15|4
1645148040000|2022-02-18 01:34:00|1047|1036.2|1047|1036.2|1047|1036.2|1047|1036.2|1
1645148050000|2022-02-18 01:34:10|1046.9|1036.1|1046.81|1036.01|1046.9|1036.1|1046.81|1036.01|2
1645148060000|2022-02-18 01:34:20|1046.15|1035.35|1046.62|1035.82|1046.8|1036|1046.15|1035.35|8
1645148070000|2022-02-18 01:34:30|1046.4|1035.6|1046.74|1035.94|1046.74|1035.94|1046.18|1035.38|5
1645148080000|2022-02-18 01:34:40|1046.52|1035.72|1046.88|1036.08|1046.94|1036.14|1046.25|1035.45|6
1645148090000|2022-02-18 01:34:50|1046.91|1036.11|1047.24|1036.44|1047.24|1036.44|1046.91|1036.11|4
1645148100000|2022-02-18 01:35:00|1047.42|1036.62|1047.9|1037.1|1048|1037.2|1047.42|1036.62|8
1645148110000|2022-02-18 01:35:10|1047.76|1036.96|1047.75|1036.95|1047.76|1036.96|1047.75|1036.95|2
1645148120000|2022-02-18 01:35:20|1047.89|1037.09|1047.74|1036.94|1047.89|1037.09|1047.74|1036.94|3
1645148130000|2022-02-18 01:35:30|1047.75|1036.95|1047.62|1036.82|1047.75|1036.95|1047.17|1036.37|5
1645148140000|2022-02-18 01:35:40|1047.71|1036.91|1047.71|1036.91|1047.71|1036.91|1047.71|1036.91|1
1645148150000|2022-02-18 01:35:50|1047.81|1037.01|1048.48|1037.68|1048.87|1038.07|1047.81|1037.01|11
1645148160000|2022-02-18 01:36:00|1048.57|1037.77|1048.74|1037.94|1048.74|1037.94|1048.56|1037.76|6
1645148170000|2022-02-18 01:36:10|1048.75|1037.95|1048.63|1037.83|1048.75|1037.95|1048.63|1037.83|3
1645148190000|2022-02-18 01:36:30|1048.62|1037.82|1048.45|1037.65|1048.62|1037.82|1048.27|1037.47|6
1645148200000|2022-02-18 01:36:40|1048.3|1037.5|1049.66|1038.86|1049.76|1038.96|1048.3|1037.5|11
1645148210000|2022-02-18 01:36:50|1049.93|1039.13|1050.8|1040|1050.95|1040.15|1049.93|1039.13|10
1645148220000|2022-02-18 01:37:00|1050.92|1040.12|1050.78|1039.98|1051.53|1040.73|1050.78|1039.98|18
1645148230000|2022-02-18 01:37:10|1050.7|1039.9|1050.78|1039.98|1050.91|1040.11|1050.7|1039.9|4
1645148240000|2022-02-18 01:37:20|1050.86|1040.06|1051.36|1040.56|1051.36|1040.56|1050.73|1039.93|13
1645148250000|2022-02-18 01:37:30|1051.39|1040.59|1051.33|1040.53|1051.39|1040.59|1051.2|1040.4|3
1645148260000|2022-02-18 01:37:40|1051.39|1040.59|1051.44|1040.64|1051.44|1040.64|1051.2|1040.4|3
1645148270000|2022-02-18 01:37:50|1051.55|1040.75|1051.16|1040.36|1051.59|1040.79|1051.16|1040.36|7
1645148280000|2022-02-18 01:38:00|1051.14|1040.34|1050.91|1040.11|1051.14|1040.34|1050.91|1040.11|3
1645148290000|2022-02-18 01:38:10|1050.88|1040.08|1050.71|1039.91|1050.93|1040.13|1050.64|1039.84|6
1645148300000|2022-02-18 01:38:20|1050.69|1039.89|1050.69|1039.89|1050.69|1039.89|1050.51|1039.71|3
1645148310000|2022-02-18 01:38:30|1050.53|1039.73|1050.51|1039.71|1050.53|1039.73|1050.17|1039.37|5
1645148320000|2022-02-18 01:38:40|1050.69|1039.89|1050.52|1039.72|1050.7|1039.9|1050.52|1039.72|6
1645148330000|2022-02-18 01:38:50|1050.33|1039.53|1050.33|1039.53|1050.33|1039.53|1050.33|1039.53|1
1645148340000|2022-02-18 01:39:00|1050.25|1039.45|1050.12|1039.32|1050.45|1039.65|1050.12|1039.32|5
1645148350000|2022-02-18 01:39:10|1050.39|1039.59|1050.39|1039.59|1050.39|1039.59|1050.39|1039.59|1
1645148360000|2022-02-18 01:39:20|1050.23|1039.43|1050.35|1039.55|1050.35|1039.55|1050.23|1039.43|3
1645148370000|2022-02-18 01:39:30|1050.56|1039.76|1050.98|1040.18|1050.98|1040.18|1050.47|1039.67|7
1645148380000|2022-02-18 01:39:40|1050.89|1040.09|1051.02|1040.22|1051.02|1040.22|1050.84|1040.04|5
1645148390000|2022-02-18 01:39:50|1051.31|1040.51|1051.64|1040.84|1051.84|1041.04|1051.31|1040.51|9
1645148400000|2022-02-18 01:40:00|1051.66|1040.86|1051.9|1041.1|1052.11|1041.31|1051.66|1040.86|7
1645148410000|2022-02-18 01:40:10|1051.91|1041.11|1052.19|1041.39|1052.74|1041.94|1051.91|1041.11|13
1645148420000|2022-02-18 01:40:20|1052.09|1041.29|1051.56|1040.76|1052.09|1041.29|1051.56|1040.76|8
1645148430000|2022-02-18 01:40:30|1051.69|1040.89|1051.41|1040.61|1051.85|1041.05|1051.41|1040.61|4
1645148440000|2022-02-18 01:40:40|1051.34|1040.54|1051.8|1041|1051.8|1041|1051.34|1040.54|4
1645148450000|2022-02-18 01:40:50|1051.66|1040.86|1051.66|1040.86|1051.74|1040.94|1051.58|1040.78|4
1645148460000|2022-02-18 01:41:00|1051.6|1040.8|1052.13|1041.33|1052.13|1041.33|1051.16|1040.36|9
1645148470000|2022-02-18 01:41:10|1051.9|1041.1|1050.96|1040.16|1051.9|1041.1|1050.96|1040.16|7
1645148480000|2022-02-18 01:41:20|1050.4|1039.6|1050.9|1040.1|1051.4|1040.6|1050.4|1039.6|9
1645148490000|2022-02-18 01:41:30|1051.26|1040.46|1050.9|1040.1|1051.47|1040.67|1050.9|1040.1|3
1645148500000|2022-02-18 01:41:40|1050.96|1040.16|1051.76|1040.96|1051.76|1040.96|1050.96|1040.16|5
1645148510000|2022-02-18 01:41:50|1051.7|1040.9|1051.7|1040.9|1051.7|1040.9|1051.7|1040.9|1
1645148520000|2022-02-18 01:42:00|1051.48|1040.68|1051.34|1040.54|1051.66|1040.86|1051.34|1040.54|5
1645148530000|2022-02-18 01:42:10|1051.05|1040.25|1050.9|1040.1|1051.05|1040.25|1050.9|1040.1|2
1645148540000|2022-02-18 01:42:20|1050.55|1039.75|1050.15|1039.35|1050.8|1040|1050.05|1039.25|9
1645148550000|2022-02-18 01:42:30|1050.4|1039.6|1050.3|1039.5|1050.4|1039.6|1050.12|1039.32|3
1645148560000|2022-02-18 01:42:40|1050.59|1039.79|1050.87|1040.07|1050.98|1040.18|1050.59|1039.79|8
1645148570000|2022-02-18 01:42:50|1051.12|1040.32|1051.12|1040.32|1051.12|1040.32|1051.12|1040.32|1
1645148580000|2022-02-18 01:43:00|1051.37|1040.57|1051.6|1040.8|1051.6|1040.8|1051.37|1040.57|2
1645148590000|2022-02-18 01:43:10|1051.9|1041.1|1051.9|1041.1|1051.9|1041.1|1051.9|1041.1|1
1645148600000|2022-02-18 01:43:20|1051.8|1041|1051.8|1041|1051.8|1041|1051.8|1041|1
1645148610000|2022-02-18 01:43:30|1051.85|1041.05|1051.85|1041.05|1051.85|1041.05|1051.85|1041.05|1
1645148620000|2022-02-18 01:43:40|1051.8|1041|1051.8|1041|1051.8|1041|1051.35|1040.55|4
1645148640000|2022-02-18 01:44:00|1051.79|1040.99|1051.9|1041.1|1051.9|1041.1|1051.79|1040.99|2
1645148660000|2022-02-18 01:44:20|1051.66|1040.86|1051.21|1040.41|1051.66|1040.86|1051.21|1040.41|2
1645148670000|2022-02-18 01:44:30|1051.29|1040.49|1051.29|1040.49|1051.29|1040.49|1051.29|1040.49|1
1645148680000|2022-02-18 01:44:40|1050.9|1040.1|1051|1040.2|1051|1040.2|1050.9|1040.1|2
1645148710000|2022-02-18 01:45:10|1050.9|1040.1|1049.4|1038.6|1050.9|1040.1|1049.4|1038.6|6
1645148720000|2022-02-18 01:45:20|1048.9|1038.1|1049.25|1038.45|1049.57|1038.77|1048.9|1038.1|6
1645148730000|2022-02-18 01:45:30|1049.37|1038.57|1048.65|1037.85|1049.59|1038.79|1048.4|1037.6|8
1645148740000|2022-02-18 01:45:40|1048.31|1037.51|1048.58|1037.78|1048.62|1037.82|1048.31|1037.51|3
1645148760000|2022-02-18 01:46:00|1048.75|1037.95|1049.55|1038.75|1049.55|1038.75|1048.75|1037.95|4
1645148770000|2022-02-18 01:46:10|1049.61|1038.81|1050.57|1039.77|1050.9|1040.1|1049.61|1038.81|7
1645148780000|2022-02-18 01:46:20|1050.8|1040|1051.65|1040.85|1051.65|1040.85|1050.8|1040|7
1645148790000|2022-02-18 01:46:30|1051.8|1041|1050.98|1040.18|1051.8|1041|1050.98|1040.18|3
1645148800000|2022-02-18 01:46:40|1051.48|1040.68|1051.26|1040.46|1051.48|1040.68|1051.26|1040.46|3
1645148810000|2022-02-18 01:46:50|1050.98|1040.18|1050.65|1039.85|1050.98|1040.18|1050.65|1039.85|3
1645148820000|2022-02-18 01:47:00|1050.05|1039.25|1049.65|1038.85|1050.39|1039.59|1049.65|1038.85|8
1645148830000|2022-02-18 01:47:10|1049.9|1039.1|1050.3|1039.5|1050.4|1039.6|1049.76|1038.96|7
1645148840000|2022-02-18 01:47:20|1049.9|1039.1|1049.4|1038.6|1049.9|1039.1|1049.4|1038.6|2
1645148850000|2022-02-18 01:47:30|1048.8|1038|1048.8|1038|1048.9|1038.1|1048.8|1038|5
1645148860000|2022-02-18 01:47:40|1048.81|1038.01|1048.68|1037.88|1048.81|1038.01|1048.63|1037.83|5
1645148870000|2022-02-18 01:47:50|1048.58|1037.78|1048.58|1037.78|1048.58|1037.78|1048.58|1037.78|1
1645148880000|2022-02-18 01:48:00|1048.68|1037.88|1048.56|1037.76|1048.71|1037.91|1048.56|1037.76|4
1645148910000|2022-02-18 01:48:30|1048.18|1037.38|1047.95|1037.15|1048.18|1037.38|1047.95|1037.15|3
1645148920000|2022-02-18 01:48:40|1048.18|1037.38|1048.18|1037.38|1048.18|1037.38|1048.18|1037.38|1
1645148950000|2022-02-18 01:49:10|1047.9|1037.1|1047.9|1037.1|1047.9|1037.1|1047.9|1037.1|1
1645148960000|2022-02-18 01:49:20|1047.4|1036.6|1046.9|1036.1|1047.4|1036.6|1046.9|1036.1|3
1645148970000|2022-02-18 01:49:30|1047.09|1036.29|1047.34|1036.54|1047.59|1036.79|1047.09|1036.29|3
1645148980000|2022-02-18 01:49:40|1047.6|1036.8|1047.9|1037.1|1048.05|1037.25|1047.6|1036.8|3
1645148990000|2022-02-18 01:49:50|1047.95|1037.15|1047.93|1037.13|1047.95|1037.15|1047.9|1037.1|3
1645149000000|2022-02-18 01:50:00|1047.9|1037.1|1047.9|1037.1|1047.9|1037.1|1047.9|1037.1|1
1645149010000|2022-02-18 01:50:10|1048.12|1037.32|1048.4|1037.6|1048.7|1037.9|1048.12|1037.32|5
1645149020000|2022-02-18 01:50:20|1048.01|1037.21|1047.93|1037.13|1048.01|1037.21|1047.93|1037.13|2
1645149030000|2022-02-18 01:50:30|1048.39|1037.59|1048.28|1037.48|1048.39|1037.59|1048.28|1037.48|2
1645149040000|2022-02-18 01:50:40|1047.9|1037.1|1048.28|1037.48|1048.28|1037.48|1047.9|1037.1|2
1645149050000|2022-02-18 01:50:50|1047.9|1037.1|1047.65|1036.85|1047.9|1037.1|1047.65|1036.85|2
1645149060000|2022-02-18 01:51:00|1047.53|1036.73|1047.46|1036.66|1047.53|1036.73|1047.46|1036.66|2
1645149070000|2022-02-18 01:51:10|1047.09|1036.29|1046.9|1036.1|1047.09|1036.29|1046.9|1036.1|2
1645149080000|2022-02-18 01:51:20|1046.78|1035.98|1046.78|1035.98|1046.78|1035.98|1046.78|1035.98|1
1645149090000|2022-02-18 01:51:30|1046.9|1036.1|1045.58|1034.78|1046.9|1036.1|1045.49|1034.69|6
1645149100000|2022-02-18 01:51:40|1045.52|1034.72|1045.02|1034.22|1045.65|1034.85|1045.02|1034.22|4
1645149110000|2022-02-18 01:51:50|1045.3|1034.5|1044.9|1034.1|1045.52|1034.72|1044.9|1034.1|4
1645149120000|2022-02-18 01:52:00|1044.85|1034.05|1044.9|1034.1|1044.9|1034.1|1044.74|1033.94|5
1645149130000|2022-02-18 01:52:10|1044.82|1034.02|1044.84|1034.04|1044.84|1034.04|1044.82|1034.02|2
1645149140000|2022-02-18 01:52:20|1044.81|1034.01|1044.9|1034.1|1044.9|1034.1|1044.81|1034.01|2
1645149150000|2022-02-18 01:52:30|1045.02|1034.22|1045.3|1034.5|1045.33|1034.53|1045.02|1034.22|8
1645149160000|2022-02-18 01:52:40|1045.7|1034.9|1045.52|1034.72|1045.7|1034.9|1045.52|1034.72|2
1645149170000|2022-02-18 01:52:50|1045.6|1034.8|1046.17|1035.37|1046.49|1035.69|1045.42|1034.62|9
1645149180000|2022-02-18 01:53:00|1046.46|1035.66|1046.4|1035.6|1046.46|1035.66|1045.9|1035.1|4
1645149190000|2022-02-18 01:53:10|1046.25|1035.45|1046.25|1035.45|1046.25|1035.45|1046.25|1035.45|1
1645149200000|2022-02-18 01:53:20|1046.15|1035.35|1046.68|1035.88|1046.7|1035.9|1046.15|1035.35|4
1645149210000|2022-02-18 01:53:30|1046.67|1035.87|1047.1|1036.3|1047.26|1036.46|1046.63|1035.83|4
1645149220000|2022-02-18 01:53:40|1047.09|1036.29|1047.21|1036.41|1047.21|1036.41|1047.09|1036.29|4
1645149230000|2022-02-18 01:53:50|1047.5|1036.7|1047.5|1036.7|1047.5|1036.7|1047.5|1036.7|1
1645149240000|2022-02-18 01:54:00|1047.1|1036.3|1047.64|1036.84|1047.64|1036.84|1047.1|1036.3|3
1645149250000|2022-02-18 01:54:10|1047.29|1036.49|1047.29|1036.49|1047.29|1036.49|1047.29|1036.49|1
1645149260000|2022-02-18 01:54:20|1047.5|1036.7|1047.64|1036.84|1047.64|1036.84|1047.5|1036.7|2
1645149280000|2022-02-18 01:54:40|1047.65|1036.85|1047.65|1036.85|1047.65|1036.85|1047.65|1036.85|1
1645149290000|2022-02-18 01:54:50|1047.64|1036.84|1047.62|1036.82|1047.64|1036.84|1047.62|1036.82|2
1645149300000|2022-02-18 01:55:00|1047.74|1036.94|1047.74|1036.94|1047.74|1036.94|1047.74|1036.94|1
1645149310000|2022-02-18 01:55:10|1047.8|1037|1047.9|1037.1|1047.9|1037.1|1047.67|1036.87|3
1645149360000|2022-02-18 01:56:00|1047.83|1037.03|1047.8|1037|1047.83|1037.03|1047.8|1037|2
1645149370000|2022-02-18 01:56:10|1047.83|1037.03|1047.9|1037.1|1047.9|1037.1|1047.83|1037.03|2
1645149380000|2022-02-18 01:56:20|1047.73|1036.93|1047.8|1037|1047.83|1037.03|1047.73|1036.93|3
1645149390000|2022-02-18 01:56:30|1047.76|1036.96|1047.76|1036.96|1047.76|1036.96|1047.76|1036.96|1
1645149400000|2022-02-18 01:56:40|1047.85|1037.05|1047.9|1037.1|1047.9|1037.1|1047.8|1037|3
1645149420000|2022-02-18 01:57:00|1047.78|1036.98|1048.28|1037.48|1048.28|1037.48|1047.73|1036.93|4
1645149430000|2022-02-18 01:57:10|1048.44|1037.64|1048.66|1037.86|1048.76|1037.96|1048.44|1037.64|4
1645149450000|2022-02-18 01:57:30|1048.62|1037.82|1048.62|1037.82|1048.62|1037.82|1048.62|1037.82|1
1645149470000|2022-02-18 01:57:50|1048.66|1037.86|1048.22|1037.42|1048.66|1037.86|1048.22|1037.42|2
1645149480000|2022-02-18 01:58:00|1048.64|1037.84|1048.62|1037.82|1048.64|1037.84|1048.62|1037.82|2
1645149500000|2022-02-18 01:58:20|1048.55|1037.75|1048.45|1037.65|1048.55|1037.75|1048.45|1037.65|2
1645149530000|2022-02-18 01:58:50|1048.05|1037.25|1047.9|1037.1|1048.05|1037.25|1047.9|1037.1|2
1645149540000|2022-02-18 01:59:00|1048.4|1037.6|1048.69|1037.89|1048.9|1038.1|1048.24|1037.44|7
1645149570000|2022-02-18 01:59:30|1048.68|1037.88|1048.78|1037.98|1048.78|1037.98|1048.68|1037.88|2
1645149590000|2022-02-18 01:59:50|1048.1|1037.3|1048.1|1037.3|1048.1|1037.3|1048.1|1037.3|1
1645149600000|2022-02-18 02:00:00|1048.4|1037.6|1048.42|1037.62|1048.69|1037.89|1048.05|1037.25|5
1645149610000|2022-02-18 02:00:10|1048.69|1037.89|1048.4|1037.6|1048.69|1037.89|1048.1|1037.3|4
1645149640000|2022-02-18 02:00:40|1048.27|1037.47|1048.4|1037.6|1048.4|1037.6|1048.27|1037.47|2
1645149660000|2022-02-18 02:01:00|1048.82|1038.02|1048.79|1037.99|1048.82|1038.02|1048.79|1037.99|3
1645149670000|2022-02-18 02:01:10|1048.9|1038.1|1048.9|1038.1|1048.9|1038.1|1048.9|1038.1|1
1645149680000|2022-02-18 02:01:20|1048.77|1037.97|1048.9|1038.1|1048.9|1038.1|1048.55|1037.75|4
1645149700000|2022-02-18 02:01:40|1049.26|1038.46|1049.76|1038.96|1049.8|1039|1048.88|1038.08|10
1645149710000|2022-02-18 02:01:50|1049.7|1038.9|1049.92|1039.12|1049.92|1039.12|1049.7|1038.9|5
1645149720000|2022-02-18 02:02:00|1050.2|1039.4|1050.2|1039.4|1050.2|1039.4|1050.2|1039.4|1
1645149730000|2022-02-18 02:02:10|1050.18|1039.38|1050.15|1039.35|1050.18|1039.38|1050.15|1039.35|2
1645149760000|2022-02-18 02:02:40|1049.9|1039.1|1049.82|1039.02|1049.9|1039.1|1049.82|1039.02|2
1645149770000|2022-02-18 02:02:50|1049.9|1039.1|1049.65|1038.85|1049.9|1039.1|1049.54|1038.74|3
1645149780000|2022-02-18 02:03:00|1049.54|1038.74|1049.49|1038.69|1049.54|1038.74|1049.49|1038.69|2
1645149790000|2022-02-18 02:03:10|1049.75|1038.95|1049.51|1038.71|1049.75|1038.95|1049.49|1038.69|3
1645149800000|2022-02-18 02:03:20|1049.65|1038.85|1049.66|1038.86|1049.66|1038.86|1049.51|1038.71|4
1645149820000|2022-02-18 02:03:40|1049.74|1038.94|1050.2|1039.4|1050.2|1039.4|1049.74|1038.94|5
1645149850000|2022-02-18 02:04:10|1050.14|1039.34|1050.35|1039.55|1050.35|1039.55|1050.14|1039.34|2
1645149860000|2022-02-18 02:04:20|1050.82|1040.02|1051|1040.2|1051|1040.2|1050.82|1040.02|3
1645149870000|2022-02-18 02:04:30|1050.92|1040.12|1051.01|1040.21|1051.01|1040.21|1050.92|1040.12|3
1645149880000|2022-02-18 02:04:40|1051.02|1040.22|1051.03|1040.23|1051.03|1040.23|1051.02|1040.22|2
1645149890000|2022-02-18 02:04:50|1051.02|1040.22|1051.03|1040.23|1051.03|1040.23|1051.02|1040.22|2
1645149910000|2022-02-18 02:05:10|1051.15|1040.35|1051.15|1040.35|1051.15|1040.35|1051.15|1040.35|1
1645149940000|2022-02-18 02:05:40|1051.1|1040.3|1050.9|1040.1|1051.1|1040.3|1050.9|1040.1|3
1645149950000|2022-02-18 02:05:50|1050.62|1039.82|1049.71|1038.91|1050.62|1039.82|1049.71|1038.91|7
1645149960000|2022-02-18 02:06:00|1049.47|1038.67|1049.47|1038.67|1049.47|1038.67|1049.47|1038.67|1
1645149990000|2022-02-18 02:06:30|1049.6|1038.8|1049.6|1038.8|1049.6|1038.8|1049.6|1038.8|1
1645150000000|2022-02-18 02:06:40|1049.52|1038.72|1049.47|1038.67|1049.52|1038.72|1049.47|1038.67|2
1645150010000|2022-02-18 02:06:50|1049.8|1039|1049.9|1039.1|1049.9|1039.1|1049.56|1038.76|4
1645150020000|2022-02-18 02:07:00|1050.1|1039.3|1050.1|1039.3|1050.1|1039.3|1050.1|1039.3|1
1645150030000|2022-02-18 02:07:10|1050.25|1039.45|1050.25|1039.45|1050.25|1039.45|1050.25|1039.45|1
1645150040000|2022-02-18 02:07:20|1049.9|1039.1|1050.09|1039.29|1050.09|1039.29|1049.9|1039.1|2
1645150050000|2022-02-18 02:07:30|1050.35|1039.55|1050.84|1040.04|1050.85|1040.05|1050.16|1039.36|5
1645150070000|2022-02-18 02:07:50|1050.05|1039.25|1050.05|1039.25|1050.05|1039.25|1050.05|1039.25|1
1645150080000|2022-02-18 02:08:00|1049.92|1039.12|1049.92|1039.12|1049.92|1039.12|1049.92|1039.12|1
1645150090000|2022-02-18 02:08:10|1049.9|1039.1|1049.34|1038.54|1049.9|1039.1|1049.34|1038.54|4
1645150100000|2022-02-18 02:08:20|1049.3|1038.5|1049.12|1038.32|1049.4|1038.6|1048.9|1038.1|6
1645150110000|2022-02-18 02:08:30|1049.39|1038.59|1049.39|1038.59|1049.39|1038.59|1049.39|1038.59|1
1645150120000|2022-02-18 02:08:40|1049.5|1038.7|1049.5|1038.7|1049.5|1038.7|1049.5|1038.7|1
1645150130000|2022-02-18 02:08:50|1049.55|1038.75|1049.9|1039.1|1049.9|1039.1|1049.4|1038.6|5
1645150140000|2022-02-18 02:09:00|1049.77|1038.97|1049.77|1038.97|1049.77|1038.97|1049.77|1038.97|1
1645150150000|2022-02-18 02:09:10|1049.7|1038.9|1049.68|1038.88|1049.7|1038.9|1049.64|1038.84|4
1645150160000|2022-02-18 02:09:20|1049.34|1038.54|1049.15|1038.35|1049.55|1038.75|1049.15|1038.35|5
1645150170000|2022-02-18 02:09:30|1049|1038.2|1049|1038.2|1049|1038.2|1049|1038.2|1
1645150180000|2022-02-18 02:09:40|1048.9|1038.1|1048.73|1037.93|1048.9|1038.1|1048.73|1037.93|2
1645150190000|2022-02-18 02:09:50|1048.39|1037.59|1048.39|1037.59|1048.6|1037.8|1048.39|1037.59|3
1645150200000|2022-02-18 02:10:00|1048.34|1037.54|1048.34|1037.54|1048.34|1037.54|1048.34|1037.54|1
1645150210000|2022-02-18 02:10:10|1048.55|1037.75|1047.93|1037.13|1048.55|1037.75|1047.9|1037.1|6
1645150220000|2022-02-18 02:10:20|1047.9|1037.1|1047.9|1037.1|1047.9|1037.1|1047.9|1037.1|1
1645150230000|2022-02-18 02:10:30|1048.12|1037.32|1047.9|1037.1|1048.12|1037.32|1047.9|1037.1|2
1645150240000|2022-02-18 02:10:40|1047.4|1036.6|1046.65|1035.85|1047.4|1036.6|1046.65|1035.85|2
1645150250000|2022-02-18 02:10:50|1046.69|1035.89|1045.9|1035.1|1046.69|1035.89|1045.9|1035.1|8
1645150260000|2022-02-18 02:11:00|1045.77|1034.97|1045.33|1034.53|1045.9|1035.1|1045.33|1034.53|6
1645150280000|2022-02-18 02:11:20|1045.02|1034.22|1046.9|1036.1|1046.9|1036.1|1045.02|1034.22|9
1645150290000|2022-02-18 02:11:30|1047.09|1036.29|1047.09|1036.29|1047.09|1036.29|1047.09|1036.29|1
1645150300000|2022-02-18 02:11:40|1046.97|1036.17|1047.25|1036.45|1047.25|1036.45|1046.97|1036.17|2
1645150310000|2022-02-18 02:11:50|1047.19|1036.39|1047.19|1036.39|1047.19|1036.39|1047.19|1036.39|1
1645150320000|2022-02-18 02:12:00|1047.4|1036.6|1046.9|1036.1|1047.4|1036.6|1046.9|1036.1|3
1645150330000|2022-02-18 02:12:10|1046.4|1035.6|1045.9|1035.1|1046.4|1035.6|1045.9|1035.1|2
1645150340000|2022-02-18 02:12:20|1045.8|1035|1045.68|1034.88|1045.8|1035|1045.68|1034.88|2
1645150350000|2022-02-18 02:12:30|1045.52|1034.72|1044.9|1034.1|1045.75|1034.95|1044.9|1034.1|5
1645150360000|2022-02-18 02:12:40|1045.02|1034.22|1045.02|1034.22|1045.02|1034.22|1045.02|1034.22|1
1645150370000|2022-02-18 02:12:50|1045.1|1034.3|1045.1|1034.3|1045.1|1034.3|1045.1|1034.3|1
1645150380000|2022-02-18 02:13:00|1045.02|1034.22|1046.24|1035.44|1046.24|1035.44|1045.02|1034.22|7
1645150390000|2022-02-18 02:13:10|1046.27|1035.47|1046.83|1036.03|1046.83|1036.03|1046.05|1035.25|4
1645150400000|2022-02-18 02:13:20|1047.55|1036.75|1047.25|1036.45|1047.55|1036.75|1047.25|1036.45|2
1645150410000|2022-02-18 02:13:30|1047.15|1036.35|1047.3|1036.5|1047.3|1036.5|1047.15|1036.35|2
1645150420000|2022-02-18 02:13:40|1047.39|1036.59|1047.62|1036.82|1047.62|1036.82|1047.39|1036.59|4
1645150430000|2022-02-18 02:13:50|1047.41|1036.61|1048.12|1037.32|1048.12|1037.32|1047.41|1036.61|11
1645150440000|2022-02-18 02:14:00|1048.55|1037.75|1048.55|1037.75|1048.55|1037.75|1048.55|1037.75|1
1645150450000|2022-02-18 02:14:10|1048.3|1037.5|1048.3|1037.5|1048.3|1037.5|1048.3|1037.5|1
1645150490000|2022-02-18 02:14:50|1047.9|1037.1|1047.58|1036.78|1047.9|1037.1|1047.58|1036.78|3
1645150510000|2022-02-18 02:15:10|1047.61|1036.81|1047.69|1036.89|1047.69|1036.89|1047.58|1036.78|4
1645150520000|2022-02-18 02:15:20|1047.74|1036.94|1048.55|1037.75|1048.65|1037.85|1047.74|1036.94|6
1645150540000|2022-02-18 02:15:40|1048.44|1037.64|1048.45|1037.65|1048.65|1037.85|1048.44|1037.64|4
1645150550000|2022-02-18 02:15:50|1048.05|1037.25|1048.85|1038.05|1049.35|1038.55|1048.05|1037.25|5
1645150560000|2022-02-18 02:16:00|1048.9|1038.1|1048.14|1037.34|1048.9|1038.1|1048.14|1037.34|5
1645150570000|2022-02-18 02:16:10|1048.54|1037.74|1048.54|1037.74|1048.54|1037.74|1048.54|1037.74|1
1645150580000|2022-02-18 02:16:20|1048.4|1037.6|1049.12|1038.32|1049.12|1038.32|1048.01|1037.21|5
1645150590000|2022-02-18 02:16:30|1048.9|1038.1|1049.3|1038.5|1049.3|1038.5|1048.9|1038.1|3
1645150600000|2022-02-18 02:16:40|1049.15|1038.35|1049.34|1038.54|1049.56|1038.76|1048.9|1038.1|7
1645150610000|2022-02-18 02:16:50|1049.46|1038.66|1049.48|1038.68|1049.48|1038.68|1049.46|1038.66|2
1645150620000|2022-02-18 02:17:00|1049.77|1038.97|1049.63|1038.83|1049.77|1038.97|1049.21|1038.41|5
1645150630000|2022-02-18 02:17:10|1049.65|1038.85|1049.65|1038.85|1049.65|1038.85|1049.65|1038.85|1
1645150640000|2022-02-18 02:17:20|1049.61|1038.81|1049.56|1038.76|1049.61|1038.81|1049.56|1038.76|2
1645150650000|2022-02-18 02:17:30|1049.55|1038.75|1049.3|1038.5|1049.55|1038.75|1049.04|1038.24|7
1645150660000|2022-02-18 02:17:40|1049.5|1038.7|1049.28|1038.48|1049.54|1038.74|1049.26|1038.46|4
1645150670000|2022-02-18 02:17:50|1049.34|1038.54|1049.9|1039.1|1049.93|1039.13|1049.34|1038.54|6
1645150680000|2022-02-18 02:18:00|1050|1039.2|1050|1039.2|1050|1039.2|1050|1039.2|1
1645150690000|2022-02-18 02:18:10|1049.99|1039.19|1050.01|1039.21|1050.01|1039.21|1049.99|1039.19|2
1645150710000|2022-02-18 02:18:30|1050.3|1039.5|1050.2|1039.4|1050.3|1039.5|1050.01|1039.21|4
1645150730000|2022-02-18 02:18:50|1050.25|1039.45|1049.97|1039.17|1050.25|1039.45|1049.97|1039.17|2
1645150740000|2022-02-18 02:19:00|1049.96|1039.16|1049.71|1038.91|1049.96|1039.16|1049.71|1038.91|3
1645150750000|2022-02-18 02:19:10|1049.75|1038.95|1049.4|1038.6|1049.75|1038.95|1049.4|1038.6|3
1645150760000|2022-02-18 02:19:20|1049.45|1038.65|1049.35|1038.55|1049.45|1038.65|1049.35|1038.55|2
1645150770000|2022-02-18 02:19:30|1049.75|1038.95|1049.59|1038.79|1049.75|1038.95|1049.42|1038.62|5
1645150780000|2022-02-18 02:19:40|1049.69|1038.89|1049.69|1038.89|1049.69|1038.89|1049.69|1038.89|1
1645150800000|2022-02-18 02:20:00|1049.75|1038.95|1049.43|1038.63|1049.75|1038.95|1049.35|1038.55|6
1645150810000|2022-02-18 02:20:10|1049.62|1038.82|1049.55|1038.75|1049.62|1038.82|1049.55|1038.75|2
1645150820000|2022-02-18 02:20:20|1049.59|1038.79|1049.59|1038.79|1049.59|1038.79|1049.57|1038.77|4
1645150830000|2022-02-18 02:20:30|1049.6|1038.8|1049.4|1038.6|1049.6|1038.8|1049.4|1038.6|2
1645150840000|2022-02-18 02:20:40|1049.85|1039.05|1049.6|1038.8|1049.85|1039.05|1049.1|1038.3|5
1645150850000|2022-02-18 02:20:50|1049.4|1038.6|1049.4|1038.6|1049.4|1038.6|1049.4|1038.6|1
1645150860000|2022-02-18 02:21:00|1049.43|1038.63|1049.42|1038.62|1049.54|1038.74|1049.02|1038.22|4
1645150870000|2022-02-18 02:21:10|1049.65|1038.85|1048.49|1037.69|1049.65|1038.85|1048.49|1037.69|6
1645150880000|2022-02-18 02:21:20|1048.4|1037.6|1048.24|1037.44|1048.4|1037.6|1047.99|1037.19|4
1645150890000|2022-02-18 02:21:30|1048.61|1037.81|1048.6|1037.8|1048.61|1037.81|1048.23|1037.43|3
1645150900000|2022-02-18 02:21:40|1048.86|1038.06|1048.69|1037.89|1048.86|1038.06|1048.53|1037.73|6
1645150910000|2022-02-18 02:21:50|1048.74|1037.94|1048.74|1037.94|1048.74|1037.94|1048.74|1037.94|1
1645150920000|2022-02-18 02:22:00|1048.36|1037.56|1048|1037.2|1048.36|1037.56|1048|1037.2|2
1645150940000|2022-02-18 02:22:20|1048.25|1037.45|1048.61|1037.81|1048.61|1037.81|1048.25|1037.45|2
1645150970000|2022-02-18 02:22:50|1048.65|1037.85|1048.32|1037.52|1048.65|1037.85|1048.32|1037.52|2
1645150980000|2022-02-18 02:23:00|1048.35|1037.55|1048.32|1037.52|1048.59|1037.79|1048.32|1037.52|3
1645151000000|2022-02-18 02:23:20|1048.07|1037.27|1048.07|1037.27|1048.07|1037.27|1048.07|1037.27|1
1645151020000|2022-02-18 02:23:40|1047.98|1037.18|1047.98|1037.18|1047.98|1037.18|1047.98|1037.18|1
1645151030000|2022-02-18 02:23:50|1048.4|1037.6|1048.65|1037.85|1048.65|1037.85|1048.4|1037.6|2
1645151040000|2022-02-18 02:24:00|1048.71|1037.91|1048.9|1038.1|1048.9|1038.1|1048.71|1037.91|2
1645151070000|2022-02-18 02:24:30|1048.1|1037.3|1048.1|1037.3|1048.1|1037.3|1048.1|1037.3|1
1645151080000|2022-02-18 02:24:40|1048.05|1037.25|1048.05|1037.25|1048.05|1037.25|1048.05|1037.25|1
1645151090000|2022-02-18 02:24:50|1048.3|1037.5|1048.35|1037.55|1048.35|1037.55|1048.3|1037.5|3
1645151100000|2022-02-18 02:25:00|1048.59|1037.79|1049.01|1038.21|1049.4|1038.6|1048.59|1037.79|7
1645151110000|2022-02-18 02:25:10|1048.8|1038|1048.8|1038|1048.8|1038|1048.8|1038|1
1645151120000|2022-02-18 02:25:20|1048.4|1037.6|1048.4|1037.6|1048.4|1037.6|1048.4|1037.6|1
1645151130000|2022-02-18 02:25:30|1047.9|1037.1|1047.52|1036.72|1047.9|1037.1|1047.52|1036.72|3
1645151140000|2022-02-18 02:25:40|1047.54|1036.74|1047.55|1036.75|1047.55|1036.75|1047.54|1036.74|2
1645151150000|2022-02-18 02:25:50|1047.56|1036.76|1047.52|1036.72|1047.56|1036.76|1047.52|1036.72|2
1645151170000|2022-02-18 02:26:10|1047.48|1036.68|1047.49|1036.69|1047.49|1036.69|1047.48|1036.68|2
1645151180000|2022-02-18 02:26:20|1047.32|1036.52|1047.56|1036.76|1047.7|1036.9|1047.32|1036.52|6
1645151210000|2022-02-18 02:26:50|1047.48|1036.68|1047.44|1036.64|1047.48|1036.68|1047.44|1036.64|2
1645151220000|2022-02-18 02:27:00|1047.35|1036.55|1047.31|1036.51|1047.35|1036.55|1047.31|1036.51|2
1645151230000|2022-02-18 02:27:10|1047.35|1036.55|1047.35|1036.55|1047.35|1036.55|1047.35|1036.55|1
1645151240000|2022-02-18 02:27:20|1047.48|1036.68|1047.48|1036.68|1047.48|1036.68|1047.48|1036.68|1
1645151250000|2022-02-18 02:27:30|1047.58|1036.78|1046.9|1036.1|1047.65|1036.85|1046.9|1036.1|8
1645151260000|2022-02-18 02:27:40|1047.28|1036.48|1047.28|1036.48|1047.28|1036.48|1047.28|1036.48|1
1645151280000|2022-02-18 02:28:00|1046.9|1036.1|1047.59|1036.79|1047.9|1037.1|1046.79|1035.99|13
1645151290000|2022-02-18 02:28:10|1047.41|1036.61|1047.63|1036.83|1047.9|1037.1|1047.29|1036.49|5
1645151300000|2022-02-18 02:28:20|1047.9|1037.1|1047.9|1037.1|1047.9|1037.1|1047.9|1037.1|1
1645151310000|2022-02-18 02:28:30|1047.63|1036.83|1047.63|1036.83|1047.63|1036.83|1047.63|1036.83|1
1645151320000|2022-02-18 02:28:40|1047.72|1036.92|1047.72|1036.92|1047.72|1036.92|1047.72|1036.92|1
1645151340000|2022-02-18 02:29:00|1047.9|1037.1|1047.29|1036.49|1047.9|1037.1|1047|1036.2|3
1645151350000|2022-02-18 02:29:10|1047.82|1037.02|1047.82|1037.02|1047.82|1037.02|1047.82|1037.02|1
1645151370000|2022-02-18 02:29:30|1047.9|1037.1|1047.9|1037.1|1047.9|1037.1|1047.9|1037.1|1
1645151380000|2022-02-18 02:29:40|1046.96|1036.16|1046.96|1036.16|1046.96|1036.16|1046.96|1036.16|1
1645151390000|2022-02-18 02:29:50|1047.15|1036.35|1047.4|1036.6|1047.67|1036.87|1047.15|1036.35|5
1645151400000|2022-02-18 02:30:00|1047.48|1036.68|1047.48|1036.68|1047.48|1036.68|1047.48|1036.68|1
1645151410000|2022-02-18 02:30:10|1047.68|1036.88|1047.68|1036.88|1047.68|1036.88|1047.68|1036.88|1
1645151430000|2022-02-18 02:30:30|1047.65|1036.85|1047.15|1036.35|1047.65|1036.85|1047.15|1036.35|2
1645151450000|2022-02-18 02:30:50|1047.1|1036.3|1047.35|1036.55|1047.35|1036.55|1047.1|1036.3|2
1645151460000|2022-02-18 02:31:00|1047.3|1036.5|1047.3|1036.5|1047.3|1036.5|1047.3|1036.5|1
1645151500000|2022-02-18 02:31:40|1047.37|1036.57|1047.37|1036.57|1047.37|1036.57|1047.37|1036.57|1
1645151510000|2022-02-18 02:31:50|1047.69|1036.89|1047.54|1036.74|1047.69|1036.89|1047.54|1036.74|3
1645151520000|2022-02-18 02:32:00|1047.58|1036.78|1047.45|1036.65|1047.58|1036.78|1047.45|1036.65|2
1645151540000|2022-02-18 02:32:20|1047.64|1036.84|1047.78|1036.98|1047.78|1036.98|1047.55|1036.75|3
1645151560000|2022-02-18 02:32:40|1047.65|1036.85|1047.65|1036.85|1047.65|1036.85|1047.65|1036.85|1
1645151570000|2022-02-18 02:32:50|1047.78|1036.98|1047.78|1036.98|1047.78|1036.98|1047.78|1036.98|1
1645151580000|2022-02-18 02:33:00|1047.71|1036.91|1047.78|1036.98|1047.78|1036.98|1047.71|1036.91|2
1645151590000|2022-02-18 02:33:10|1047.65|1036.85|1048.05|1037.25|1048.05|1037.25|1047.65|1036.85|4
1645151600000|2022-02-18 02:33:20|1048.21|1037.41|1048.1|1037.3|1048.21|1037.41|1048.1|1037.3|2
1645151610000|2022-02-18 02:33:30|1048.21|1037.41|1048.21|1037.41|1048.21|1037.41|1048.21|1037.41|1
1645151640000|2022-02-18 02:34:00|1048|1037.2|1047.9|1037.1|1048|1037.2|1047.9|1037.1|2
1645151650000|2022-02-18 02:34:10|1047.87|1037.07|1047.9|1037.1|1047.9|1037.1|1047.87|1037.07|2
1645151680000|2022-02-18 02:34:40|1047.81|1037.01|1047.9|1037.1|1047.9|1037.1|1047.81|1037.01|2
1645151700000|2022-02-18 02:35:00|1047.88|1037.08|1047.9|1037.1|1047.9|1037.1|1047.88|1037.08|2
1645151730000|2022-02-18 02:35:30|1047.69|1036.89|1047.4|1036.6|1047.9|1037.1|1047.4|1036.6|4
1645151770000|2022-02-18 02:36:10|1046.75|1035.95|1046.75|1035.95|1046.75|1035.95|1046.75|1035.95|1
1645151780000|2022-02-18 02:36:20|1046.54|1035.74|1046.03|1035.23|1046.65|1035.85|1046.03|1035.23|4
1645151790000|2022-02-18 02:36:30|1045.9|1035.1|1045|1034.2|1045.9|1035.1|1045|1034.2|5
1645151800000|2022-02-18 02:36:40|1044.95|1034.15|1044.95|1034.15|1044.95|1034.15|1044.95|1034.15|1
1645151810000|2022-02-18 02:36:50|1045.2|1034.4|1045.23|1034.43|1045.52|1034.72|1045.2|1034.4|3
1645151820000|2022-02-18 02:37:00|1045.02|1034.22|1044.9|1034.1|1045.02|1034.22|1044.9|1034.1|3
1645151830000|2022-02-18 02:37:10|1044.8|1034|1044.9|1034.1|1044.9|1034.1|1044.8|1034|3
1645151850000|2022-02-18 02:37:30|1045.02|1034.22|1044.9|1034.1|1045.04|1034.24|1044.9|1034.1|5
1645151860000|2022-02-18 02:37:40|1044.82|1034.02|1044.9|1034.1|1044.9|1034.1|1044.82|1034.02|2
1645151870000|2022-02-18 02:37:50|1044.58|1033.78|1044.9|1034.1|1044.9|1034.1|1044.58|1033.78|3
1645151880000|2022-02-18 02:38:00|1044.65|1033.85|1045.01|1034.21|1045.01|1034.21|1044.65|1033.85|5
1645151900000|2022-02-18 02:38:20|1045.2|1034.4|1045.2|1034.4|1045.2|1034.4|1045.2|1034.4|1
1645151940000|2022-02-18 02:39:00|1045.06|1034.26|1045.06|1034.26|1045.06|1034.26|1045.06|1034.26|1
1645151950000|2022-02-18 02:39:10|1045.46|1034.66|1045.06|1034.26|1045.46|1034.66|1045.06|1034.26|4
1645151960000|2022-02-18 02:39:20|1045|1034.2|1045|1034.2|1045|1034.2|1045|1034.2|1
1645151970000|2022-02-18 02:39:30|1045.05|1034.25|1045.05|1034.25|1045.05|1034.25|1045.05|1034.25|1
1645151980000|2022-02-18 02:39:40|1045.15|1034.35|1045.19|1034.39|1045.19|1034.39|1045.15|1034.35|2
1645152000000|2022-02-18 02:40:00|1045.15|1034.35|1044.9|1034.1|1045.15|1034.35|1044.9|1034.1|2
1645152010000|2022-02-18 02:40:10|1044.84|1034.04|1045.19|1034.39|1045.19|1034.39|1044.84|1034.04|4
1645152020000|2022-02-18 02:40:20|1044.95|1034.15|1044.9|1034.1|1044.95|1034.15|1044.9|1034.1|2
1645152030000|2022-02-18 02:40:30|1044.83|1034.03|1044.9|1034.1|1044.9|1034.1|1044.83|1034.03|2
1645152040000|2022-02-18 02:40:40|1044.05|1033.25|1043.75|1032.95|1044.05|1033.25|1043.74|1032.94|4
1645152050000|2022-02-18 02:40:50|1043.79|1032.99|1044.6|1033.8|1044.7|1033.9|1043.63|1032.83|10
1645152080000|2022-02-18 02:41:20|1044.53|1033.73|1044.53|1033.73|1044.85|1034.05|1044.53|1033.73|4
1645152090000|2022-02-18 02:41:30|1044.67|1033.87|1044.53|1033.73|1044.67|1033.87|1044.53|1033.73|2
1645152120000|2022-02-18 02:42:00|1044.77|1033.97|1044.77|1033.97|1044.77|1033.97|1044.77|1033.97|1
1645152140000|2022-02-18 02:42:20|1044.53|1033.73|1044.53|1033.73|1044.53|1033.73|1044.53|1033.73|1
1645152150000|2022-02-18 02:42:30|1044.76|1033.96|1044.53|1033.73|1044.76|1033.96|1044.53|1033.73|2
1645152160000|2022-02-18 02:42:40|1044.03|1033.23|1044.42|1033.62|1044.42|1033.62|1044.03|1033.23|3
1645152180000|2022-02-18 02:43:00|1044.2|1033.4|1044.82|1034.02|1044.82|1034.02|1044.2|1033.4|4
1645152190000|2022-02-18 02:43:10|1044.84|1034.04|1044.84|1034.04|1044.84|1034.04|1044.84|1034.04|1
1645152200000|2022-02-18 02:43:20|1044.85|1034.05|1045.5|1034.7|1045.5|1034.7|1044.82|1034.02|7
1645152210000|2022-02-18 02:43:30|1045.4|1034.6|1045.4|1034.6|1045.4|1034.6|1045.4|1034.6|1
1645152220000|2022-02-18 02:43:40|1045.64|1034.84|1045.73|1034.93|1045.74|1034.94|1045.64|1034.84|3
1645152230000|2022-02-18 02:43:50|1045.64|1034.84|1045.9|1035.1|1045.9|1035.1|1045.64|1034.84|3
1645152240000|2022-02-18 02:44:00|1046.15|1035.35|1046.61|1035.81|1046.61|1035.81|1046.15|1035.35|7
1645152250000|2022-02-18 02:44:10|1046.36|1035.56|1045.9|1035.1|1046.36|1035.56|1045.9|1035.1|2
1645152260000|2022-02-18 02:44:20|1045.75|1034.95|1045.9|1035.1|1045.9|1035.1|1045.75|1034.95|3
1645152290000|2022-02-18 02:44:50|1045.78|1034.98|1045.9|1035.1|1045.9|1035.1|1045.78|1034.98|2
1645152300000|2022-02-18 02:45:00|1045.53|1034.73|1046.62|1035.82|1046.62|1035.82|1045.53|1034.73|3
1645152320000|2022-02-18 02:45:20|1046.15|1035.35|1046.4|1035.6|1046.9|1036.1|1046.15|1035.35|5
1645152340000|2022-02-18 02:45:40|1045.9|1035.1|1045.9|1035.1|1045.9|1035.1|1045.9|1035.1|1
1645152350000|2022-02-18 02:45:50|1045.58|1034.78|1045.84|1035.04|1045.84|1035.04|1045.58|1034.78|2
1645152360000|2022-02-18 02:46:00|1045.55|1034.75|1045.74|1034.94|1045.74|1034.94|1045.55|1034.75|2
1645152370000|2022-02-18 02:46:10|1045.34|1034.54|1045.1|1034.3|1045.34|1034.54|1045.1|1034.3|2
1645152400000|2022-02-18 02:46:40|1044.9|1034.1|1044.04|1033.24|1044.9|1034.1|1044.04|1033.24|3
1645152410000|2022-02-18 02:46:50|1044.33|1033.53|1044.26|1033.46|1044.33|1033.53|1044.26|1033.46|2
1645152420000|2022-02-18 02:47:00|1044.55|1033.75|1044.04|1033.24|1044.55|1033.75|1044.04|1033.24|3
1645152440000|2022-02-18 02:47:20|1044.44|1033.64|1044.54|1033.74|1044.65|1033.85|1044.19|1033.39|7
1645152520000|2022-02-18 02:48:40|1044.14|1033.34|1043.9|1033.1|1044.14|1033.34|1043.9|1033.1|2
1645152540000|2022-02-18 02:49:00|1043.72|1032.92|1043.82|1033.02|1043.82|1033.02|1043.72|1032.92|2
1645152550000|2022-02-18 02:49:10|1043.81|1033.01|1043.81|1033.01|1043.9|1033.1|1043.65|1032.85|5
1645152560000|2022-02-18 02:49:20|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1
1645152570000|2022-02-18 02:49:30|1043.88|1033.08|1043.9|1033.1|1043.9|1033.1|1043.88|1033.08|2
1645152580000|2022-02-18 02:49:40|1043.77|1032.97|1043.9|1033.1|1043.9|1033.1|1043.77|1032.97|2
1645152600000|2022-02-18 02:50:00|1043.81|1033.01|1043.9|1033.1|1043.9|1033.1|1043.7|1032.9|3
1645152630000|2022-02-18 02:50:30|1043.88|1033.08|1043.9|1033.1|1043.9|1033.1|1043.88|1033.08|2
1645152670000|2022-02-18 02:51:10|1043.84|1033.04|1043.84|1033.04|1043.84|1033.04|1043.84|1033.04|1
1645152680000|2022-02-18 02:51:20|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1
1645152700000|2022-02-18 02:51:40|1044.4|1033.6|1044.4|1033.6|1044.4|1033.6|1043.77|1032.97|3
1645152710000|2022-02-18 02:51:50|1044.67|1033.87|1044.67|1033.87|1044.67|1033.87|1044.67|1033.87|1
1645152720000|2022-02-18 02:52:00|1044.45|1033.65|1044.67|1033.87|1044.67|1033.87|1044.45|1033.65|2
1645152730000|2022-02-18 02:52:10|1044.9|1034.1|1044.82|1034.02|1044.9|1034.1|1044.82|1034.02|2
1645152740000|2022-02-18 02:52:20|1044.9|1034.1|1044.9|1034.1|1044.9|1034.1|1044.9|1034.1|1
1645152750000|2022-02-18 02:52:30|1044.68|1033.88|1044.9|1034.1|1044.9|1034.1|1044.5|1033.7|3
1645152770000|2022-02-18 02:52:50|1044.82|1034.02|1044.25|1033.45|1044.82|1034.02|1044.25|1033.45|2
1645152780000|2022-02-18 02:53:00|1044.78|1033.98|1044.78|1033.98|1044.9|1034.1|1044.78|1033.98|3
1645152800000|2022-02-18 02:53:20|1044.93|1034.13|1045.2|1034.4|1045.2|1034.4|1044.68|1033.88|3
1645152830000|2022-02-18 02:53:50|1045.24|1034.44|1044.9|1034.1|1045.24|1034.44|1044.9|1034.1|3
1645152870000|2022-02-18 02:54:30|1045.2|1034.4|1045.07|1034.27|1045.2|1034.4|1044.9|1034.1|3
1645152880000|2022-02-18 02:54:40|1045.15|1034.35|1045.2|1034.4|1045.2|1034.4|1045.15|1034.35|2
1645152910000|2022-02-18 02:55:10|1045.18|1034.38|1045.6|1034.8|1045.7|1034.9|1045.15|1034.35|5
1645152940000|2022-02-18 02:55:40|1045.2|1034.4|1044.9|1034.1|1045.2|1034.4|1044.9|1034.1|2
1645152950000|2022-02-18 02:55:50|1044.67|1033.87|1044.67|1033.87|1044.67|1033.87|1044.67|1033.87|1
1645153000000|2022-02-18 02:56:40|1044.8|1034|1044.8|1034|1044.8|1034|1044.8|1034|1
1645153020000|2022-02-18 02:57:00|1044.77|1033.97|1044.9|1034.1|1044.9|1034.1|1044.77|1033.97|2
1645153030000|2022-02-18 02:57:10|1045.49|1034.69|1045.6|1034.8|1045.7|1034.9|1045.29|1034.49|6
1645153040000|2022-02-18 02:57:20|1045.7|1034.9|1045.45|1034.65|1045.7|1034.9|1045.45|1034.65|2
1645153050000|2022-02-18 02:57:30|1045.63|1034.83|1045.58|1034.78|1045.7|1034.9|1045.58|1034.78|3
1645153080000|2022-02-18 02:58:00|1045.64|1034.84|1045.58|1034.78|1045.64|1034.84|1045.43|1034.63|3
1645153090000|2022-02-18 02:58:10|1045.65|1034.85|1045.45|1034.65|1045.7|1034.9|1045.35|1034.55|5
1645153100000|2022-02-18 02:58:20|1045.2|1034.4|1045.2|1034.4|1045.2|1034.4|1045.2|1034.4|1
1645153120000|2022-02-18 02:58:40|1044.9|1034.1|1044.9|1034.1|1044.9|1034.1|1044.9|1034.1|1
1645153140000|2022-02-18 02:59:00|1044.25|1033.45|1044.9|1034.1|1044.9|1034.1|1044.25|1033.45|2
1645153160000|2022-02-18 02:59:20|1045.29|1034.49|1045.29|1034.49|1045.29|1034.49|1045.05|1034.25|4
1645153190000|2022-02-18 02:59:50|1045.27|1034.47|1045.29|1034.49|1045.29|1034.49|1045.27|1034.47|2
1645153200000|2022-02-18 03:00:00|1045.17|1034.37|1045.29|1034.49|1045.29|1034.49|1045.17|1034.37|2
1645153260000|2022-02-18 03:01:00|1045.27|1034.47|1046|1035.2|1046|1035.2|1045.27|1034.47|3
1645153280000|2022-02-18 03:01:20|1045.97|1035.17|1046.35|1035.55|1046.6|1035.8|1045.97|1035.17|3
1645153290000|2022-02-18 03:01:30|1046.1|1035.3|1046.1|1035.3|1046.1|1035.3|1046.1|1035.3|1
1645153300000|2022-02-18 03:01:40|1045.53|1034.73|1045.53|1034.73|1045.53|1034.73|1045.53|1034.73|1
1645153310000|2022-02-18 03:01:50|1045.55|1034.75|1045.55|1034.75|1045.55|1034.75|1045.55|1034.75|1
1645153320000|2022-02-18 03:02:00|1045.25|1034.45|1045.8|1035|1045.8|1035|1045.25|1034.45|3
1645153360000|2022-02-18 03:02:40|1045.84|1035.04|1045.9|1035.1|1045.9|1035.1|1045.84|1035.04|2
1645153430000|2022-02-18 03:03:50|1045.3|1034.5|1044.9|1034.1|1045.3|1034.5|1044.9|1034.1|2
1645153440000|2022-02-18 03:04:00|1044.73|1033.93|1044.82|1034.02|1044.82|1034.02|1044.73|1033.93|2
1645153450000|2022-02-18 03:04:10|1044.73|1033.93|1044.82|1034.02|1044.82|1034.02|1044.73|1033.93|2
1645153480000|2022-02-18 03:04:40|1044.47|1033.67|1044.3|1033.5|1044.47|1033.67|1044.3|1033.5|2
1645153490000|2022-02-18 03:04:50|1044.35|1033.55|1044.35|1033.55|1044.35|1033.55|1044.35|1033.55|1
1645153500000|2022-02-18 03:05:00|1044.3|1033.5|1043.85|1033.05|1044.61|1033.81|1043.85|1033.05|8
1645153520000|2022-02-18 03:05:20|1043.76|1032.96|1043.59|1032.79|1043.76|1032.96|1043.22|1032.42|6
1645153530000|2022-02-18 03:05:30|1043.65|1032.85|1043.15|1032.35|1043.65|1032.85|1043.15|1032.35|2
1645153550000|2022-02-18 03:05:50|1043.02|1032.22|1043.57|1032.77|1043.65|1032.85|1043.02|1032.22|5
1645153560000|2022-02-18 03:06:00|1043.73|1032.93|1043.68|1032.88|1043.73|1032.93|1043.57|1032.77|3
1645153570000|2022-02-18 03:06:10|1043.57|1032.77|1043.57|1032.77|1043.57|1032.77|1043.57|1032.77|1
1645153580000|2022-02-18 03:06:20|1043.72|1032.92|1043.96|1033.16|1043.96|1033.16|1043.72|1032.92|4
1645153620000|2022-02-18 03:07:00|1044.2|1033.4|1044.2|1033.4|1044.2|1033.4|1044.2|1033.4|1
1645153630000|2022-02-18 03:07:10|1044.25|1033.45|1044.25|1033.45|1044.25|1033.45|1044.25|1033.45|1
1645153640000|2022-02-18 03:07:20|1044.75|1033.95|1045.02|1034.22|1045.02|1034.22|1044.66|1033.86|7
1645153650000|2022-02-18 03:07:30|1045|1034.2|1045.02|1034.22|1045.02|1034.22|1045|1034.2|2
1645153660000|2022-02-18 03:07:40|1045.27|1034.47|1045.27|1034.47|1045.27|1034.47|1045.27|1034.47|1
1645153680000|2022-02-18 03:08:00|1045.35|1034.55|1045.27|1034.47|1045.35|1034.55|1045.27|1034.47|2
1645153730000|2022-02-18 03:08:50|1045.53|1034.73|1045.53|1034.73|1045.53|1034.73|1045.53|1034.73|1
1645153740000|2022-02-18 03:09:00|1045.58|1034.78|1045.4|1034.6|1045.58|1034.78|1045.4|1034.6|2
1645153750000|2022-02-18 03:09:10|1045.9|1035.1|1046.54|1035.74|1047.05|1036.25|1045.9|1035.1|11
1645153760000|2022-02-18 03:09:20|1046.62|1035.82|1046.9|1036.1|1046.9|1036.1|1046.23|1035.43|3
1645153770000|2022-02-18 03:09:30|1047.55|1036.75|1047.27|1036.47|1047.55|1036.75|1047.27|1036.47|2
1645153800000|2022-02-18 03:10:00|1047.85|1037.05|1048.1|1037.3|1048.22|1037.42|1047.73|1036.93|9
1645153810000|2022-02-18 03:10:10|1047.89|1037.09|1047.54|1036.74|1047.89|1037.09|1047.54|1036.74|2
1645153860000|2022-02-18 03:11:00|1047.6|1036.8|1047.6|1036.8|1047.6|1036.8|1047.6|1036.8|1
1645153870000|2022-02-18 03:11:10|1047.44|1036.64|1047.1|1036.3|1047.44|1036.64|1047.04|1036.24|4
1645153890000|2022-02-18 03:11:30|1046.9|1036.1|1046.9|1036.1|1046.9|1036.1|1046.9|1036.1|1
1645153910000|2022-02-18 03:11:50|1046.7|1035.9|1046.54|1035.74|1046.7|1035.9|1046.54|1035.74|4
1645153920000|2022-02-18 03:12:00|1046.48|1035.68|1046.48|1035.68|1046.48|1035.68|1046.48|1035.68|1
1645153960000|2022-02-18 03:12:40|1046.27|1035.47|1046.27|1035.47|1046.27|1035.47|1046.27|1035.47|1
1645153970000|2022-02-18 03:12:50|1046.63|1035.83|1046.04|1035.24|1046.63|1035.83|1046.04|1035.24|2
1645153980000|2022-02-18 03:13:00|1046.42|1035.62|1046.54|1035.74|1046.54|1035.74|1046.42|1035.62|7
1645153990000|2022-02-18 03:13:10|1046.86|1036.06|1046.58|1035.78|1046.86|1036.06|1046.58|1035.78|2
1645154000000|2022-02-18 03:13:20|1046.74|1035.94|1046.74|1035.94|1046.74|1035.94|1046.74|1035.94|1
1645154020000|2022-02-18 03:13:40|1046.69|1035.89|1045.9|1035.1|1046.69|1035.89|1045.76|1034.96|7
1645154030000|2022-02-18 03:13:50|1045.25|1034.45|1045.25|1034.45|1045.25|1034.45|1045.25|1034.45|1
1645154060000|2022-02-18 03:14:20|1045.42|1034.62|1045.4|1034.6|1045.42|1034.62|1045.4|1034.6|2
1645154070000|2022-02-18 03:14:30|1045.42|1034.62|1045.42|1034.62|1045.42|1034.62|1045.42|1034.62|1
1645154080000|2022-02-18 03:14:40|1045.4|1034.6|1045.4|1034.6|1045.4|1034.6|1045.4|1034.6|1
1645154090000|2022-02-18 03:14:50|1045.42|1034.62|1045.58|1034.78|1045.75|1034.95|1045.42|1034.62|3
1645154100000|2022-02-18 03:15:00|1045.61|1034.81|1046.71|1035.91|1046.71|1035.91|1045.61|1034.81|8
1645154110000|2022-02-18 03:15:10|1046.65|1035.85|1046.9|1036.1|1047.16|1036.36|1046.63|1035.83|4
1645154120000|2022-02-18 03:15:20|1046.99|1036.19|1047.09|1036.29|1047.09|1036.29|1046.99|1036.19|2
1645154140000|2022-02-18 03:15:40|1046.9|1036.1|1046.9|1036.1|1046.9|1036.1|1046.9|1036.1|1
1645154150000|2022-02-18 03:15:50|1047.12|1036.32|1047.12|1036.32|1047.12|1036.32|1047.12|1036.32|1
1645154160000|2022-02-18 03:16:00|1046.9|1036.1|1047.15|1036.35|1047.15|1036.35|1046.9|1036.1|2
1645154180000|2022-02-18 03:16:20|1046.9|1036.1|1046.71|1035.91|1046.9|1036.1|1046.71|1035.91|2
1645154190000|2022-02-18 03:16:30|1046.9|1036.1|1046.71|1035.91|1046.9|1036.1|1046.71|1035.91|2
1645154200000|2022-02-18 03:16:40|1046.85|1036.05|1046.85|1036.05|1046.85|1036.05|1046.85|1036.05|1
1645154210000|2022-02-18 03:16:50|1046.67|1035.87|1045.95|1035.15|1046.67|1035.87|1045.95|1035.15|2
1645154220000|2022-02-18 03:17:00|1045.9|1035.1|1045.9|1035.1|1045.9|1035.1|1045.9|1035.1|1
1645154240000|2022-02-18 03:17:20|1045.79|1034.99|1045.79|1034.99|1045.79|1034.99|1045.79|1034.99|1
1645154260000|2022-02-18 03:17:40|1045.69|1034.89|1045.69|1034.89|1045.69|1034.89|1045.69|1034.89|1
1645154270000|2022-02-18 03:17:50|1045.79|1034.99|1045.82|1035.02|1045.82|1035.02|1045.79|1034.99|2
1645154280000|2022-02-18 03:18:00|1045.89|1035.09|1045.89|1035.09|1045.89|1035.09|1045.89|1035.09|1
1645154290000|2022-02-18 03:18:10|1045.9|1035.1|1045.9|1035.1|1045.9|1035.1|1045.9|1035.1|1
1645154330000|2022-02-18 03:18:50|1045.86|1035.06|1045|1034.2|1045.86|1035.06|1045|1034.2|3
1645154340000|2022-02-18 03:19:00|1044.9|1034.1|1044.9|1034.1|1044.9|1034.1|1044.9|1034.1|1
1645154370000|2022-02-18 03:19:30|1044.65|1033.85|1044.15|1033.35|1044.65|1033.85|1043.9|1033.1|7
1645154380000|2022-02-18 03:19:40|1043.9|1033.1|1044.5|1033.7|1044.6|1033.8|1043.9|1033.1|4
1645154400000|2022-02-18 03:20:00|1044.3|1033.5|1044.3|1033.5|1044.3|1033.5|1043.9|1033.1|3
1645154410000|2022-02-18 03:20:10|1044.5|1033.7|1044.5|1033.7|1044.5|1033.7|1044.5|1033.7|1
1645154420000|2022-02-18 03:20:20|1044.3|1033.5|1043.9|1033.1|1044.3|1033.5|1043.9|1033.1|4
1645154430000|2022-02-18 03:20:30|1044.19|1033.39|1043.9|1033.1|1044.19|1033.39|1043.9|1033.1|2
1645154450000|2022-02-18 03:20:50|1044.15|1033.35|1044.15|1033.35|1044.15|1033.35|1044.15|1033.35|1
1645154460000|2022-02-18 03:21:00|1044.32|1033.52|1044.32|1033.52|1044.33|1033.53|1044.32|1033.52|3
1645154470000|2022-02-18 03:21:10|1044.07|1033.27|1044.07|1033.27|1044.07|1033.27|1044.07|1033.27|1
1645154480000|2022-02-18 03:21:20|1044.32|1033.52|1044.45|1033.65|1044.58|1033.78|1044.32|1033.52|4
1645154490000|2022-02-18 03:21:30|1044.08|1033.28|1044.08|1033.28|1044.08|1033.28|1044.08|1033.28|1
1645154510000|2022-02-18 03:21:50|1044.33|1033.53|1044.33|1033.53|1044.33|1033.53|1044.33|1033.53|1
1645154520000|2022-02-18 03:22:00|1044.43|1033.63|1044.43|1033.63|1044.43|1033.63|1044.43|1033.63|1
1645154540000|2022-02-18 03:22:20|1044.48|1033.68|1044.44|1033.64|1044.48|1033.68|1044.44|1033.64|2
1645154550000|2022-02-18 03:22:30|1044.65|1033.85|1044.47|1033.67|1044.66|1033.86|1044.16|1033.36|4
1645154560000|2022-02-18 03:22:40|1044.41|1033.61|1045.12|1034.32|1045.12|1034.32|1044.41|1033.61|6
1645154570000|2022-02-18 03:22:50|1045.4|1034.6|1045.5|1034.7|1045.5|1034.7|1045.12|1034.32|3
1645154580000|2022-02-18 03:23:00|1045.48|1034.68|1045.35|1034.55|1045.48|1034.68|1045.35|1034.55|2
1645154590000|2022-02-18 03:23:10|1045.15|1034.35|1045.66|1034.86|1045.76|1034.96|1045.15|1034.35|8
1645154600000|2022-02-18 03:23:20|1045.37|1034.57|1046.4|1035.6|1046.6|1035.8|1045.37|1034.57|7
1645154640000|2022-02-18 03:24:00|1046.15|1035.35|1046|1035.2|1046.15|1035.35|1046|1035.2|2
1645154650000|2022-02-18 03:24:10|1045.9|1035.1|1045.9|1035.1|1045.9|1035.1|1045.9|1035.1|1
1645154660000|2022-02-18 03:24:20|1045.62|1034.82|1045.7|1034.9|1045.7|1034.9|1045.62|1034.82|2
1645154680000|2022-02-18 03:24:40|1045.9|1035.1|1046|1035.2|1046|1035.2|1045.9|1035.1|2
1645154690000|2022-02-18 03:24:50|1046.11|1035.31|1046.33|1035.53|1046.67|1035.87|1046.11|1035.31|5
1645154700000|2022-02-18 03:25:00|1046.66|1035.86|1046.56|1035.76|1046.72|1035.92|1046.56|1035.76|4
1645154710000|2022-02-18 03:25:10|1046.69|1035.89|1047.37|1036.57|1047.37|1036.57|1046.69|1035.89|6
1645154720000|2022-02-18 03:25:20|1047.6|1036.8|1049.14|1038.34|1049.14|1038.34|1047.6|1036.8|7
1645154730000|2022-02-18 03:25:30|1049.08|1038.28|1049.9|1039.1|1049.9|1039.1|1049.08|1038.28|8
1645154750000|2022-02-18 03:25:50|1049.76|1038.96|1049.9|1039.1|1049.9|1039.1|1049.76|1038.96|2
1645154760000|2022-02-18 03:26:00|1049.4|1038.6|1048.92|1038.12|1049.4|1038.6|1048.92|1038.12|2
1645154770000|2022-02-18 03:26:10|1048.91|1038.11|1048.92|1038.12|1048.92|1038.12|1048.91|1038.11|2
1645154780000|2022-02-18 03:26:20|1048.91|1038.11|1048.64|1037.84|1048.91|1038.11|1048.64|1037.84|2
1645154790000|2022-02-18 03:26:30|1048.61|1037.81|1047.9|1037.1|1048.62|1037.82|1047.9|1037.1|4
1645154800000|2022-02-18 03:26:40|1047.55|1036.75|1047.55|1036.75|1047.55|1036.75|1047.55|1036.75|1
1645154810000|2022-02-18 03:26:50|1047.7|1036.9|1047.73|1036.93|1047.73|1036.93|1047.7|1036.9|2
1645154820000|2022-02-18 03:27:00|1047.9|1037.1|1047.9|1037.1|1047.9|1037.1|1047.9|1037.1|1
1645154840000|2022-02-18 03:27:20|1048.08|1037.28|1048.9|1038.1|1048.9|1038.1|1048.08|1037.28|6
1645154850000|2022-02-18 03:27:30|1048.96|1038.16|1048.96|1038.16|1048.96|1038.16|1048.96|1038.16|1
1645154860000|2022-02-18 03:27:40|1049|1038.2|1049.45|1038.65|1049.7|1038.9|1048.96|1038.16|6
1645154880000|2022-02-18 03:28:00|1049.85|1039.05|1049.58|1038.78|1049.85|1039.05|1049.58|1038.78|2
1645154890000|2022-02-18 03:28:10|1049.67|1038.87|1049.67|1038.87|1049.67|1038.87|1049.67|1038.87|1
1645154900000|2022-02-18 03:28:20|1049.57|1038.77|1049.58|1038.78|1049.58|1038.78|1049.57|1038.77|2
1645154910000|2022-02-18 03:28:30|1049.68|1038.88|1049.65|1038.85|1049.68|1038.88|1049.65|1038.85|2
1645154920000|2022-02-18 03:28:40|1049.58|1038.78|1049.58|1038.78|1049.58|1038.78|1049.41|1038.61|3
1645154930000|2022-02-18 03:28:50|1049.75|1038.95|1049.75|1038.95|1049.75|1038.95|1049.75|1038.95|1
1645154940000|2022-02-18 03:29:00|1049.65|1038.85|1049.58|1038.78|1049.65|1038.85|1049.48|1038.68|3
1645154950000|2022-02-18 03:29:10|1049.73|1038.93|1049.64|1038.84|1049.73|1038.93|1049.64|1038.84|2
1645154970000|2022-02-18 03:29:30|1049.9|1039.1|1049.64|1038.84|1049.9|1039.1|1049.64|1038.84|2
1645154990000|2022-02-18 03:29:50|1049.74|1038.94|1050.13|1039.33|1050.3|1039.5|1049.72|1038.92|9
1645155000000|2022-02-18 03:30:00|1050.35|1039.55|1050.76|1039.96|1050.76|1039.96|1050.13|1039.33|4
1645155010000|2022-02-18 03:30:10|1050.92|1040.12|1050.77|1039.97|1050.93|1040.13|1050.77|1039.97|3
1645155020000|2022-02-18 03:30:20|1050.05|1039.25|1050.05|1039.25|1050.05|1039.25|1050.05|1039.25|1
1645155040000|2022-02-18 03:30:40|1050.13|1039.33|1050.13|1039.33|1050.2|1039.4|1050.13|1039.33|3
1645155050000|2022-02-18 03:30:50|1050.22|1039.42|1050.18|1039.38|1050.25|1039.45|1050.18|1039.38|3
1645155060000|2022-02-18 03:31:00|1050.3|1039.5|1050.18|1039.38|1050.3|1039.5|1050.18|1039.38|2
1645155070000|2022-02-18 03:31:10|1050.33|1039.53|1050.92|1040.12|1050.92|1040.12|1050.33|1039.53|3
1645155090000|2022-02-18 03:31:30|1050.65|1039.85|1050.42|1039.62|1050.65|1039.85|1050.42|1039.62|4
1645155110000|2022-02-18 03:31:50|1050.1|1039.3|1050.1|1039.3|1050.1|1039.3|1050.1|1039.3|1
1645155120000|2022-02-18 03:32:00|1049.95|1039.15|1049.95|1039.15|1049.95|1039.15|1049.95|1039.15|1
1645155140000|2022-02-18 03:32:20|1050.1|1039.3|1050.1|1039.3|1050.1|1039.3|1050.1|1039.3|1
1645155150000|2022-02-18 03:32:30|1050.15|1039.35|1050.15|1039.35|1050.15|1039.35|1050.15|1039.35|1
1645155160000|2022-02-18 03:32:40|1049.9|1039.1|1050.26|1039.46|1050.26|1039.46|1049.9|1039.1|3
1645155180000|2022-02-18 03:33:00|1050.1|1039.3|1050.11|1039.31|1050.11|1039.31|1050.1|1039.3|2
1645155190000|2022-02-18 03:33:10|1050.25|1039.45|1050.25|1039.45|1050.25|1039.45|1050.25|1039.45|1
1645155200000|2022-02-18 03:33:20|1050.11|1039.31|1050.15|1039.35|1050.15|1039.35|1050.11|1039.31|2
1645155210000|2022-02-18 03:33:30|1050.11|1039.31|1050.11|1039.31|1050.11|1039.31|1050.1|1039.3|3
1645155240000|2022-02-18 03:34:00|1049.95|1039.15|1049.9|1039.1|1049.95|1039.15|1049.9|1039.1|2
1645155260000|2022-02-18 03:34:20|1049.4|1038.6|1048.5|1037.7|1049.4|1038.6|1048.5|1037.7|4
1645155270000|2022-02-18 03:34:30|1048|1037.2|1047.9|1037.1|1048|1037.2|1047.9|1037.1|2
1645155280000|2022-02-18 03:34:40|1048.19|1037.39|1048.19|1037.39|1048.19|1037.39|1048.19|1037.39|1
1645155300000|2022-02-18 03:35:00|1048.65|1037.85|1048.65|1037.85|1048.65|1037.85|1048.65|1037.85|1
1645155320000|2022-02-18 03:35:20|1048.44|1037.64|1047.9|1037.1|1048.44|1037.64|1047.9|1037.1|3
1645155390000|2022-02-18 03:36:30|1047.65|1036.85|1046.95|1036.15|1047.65|1036.85|1046.95|1036.15|4
1645155400000|2022-02-18 03:36:40|1046.9|1036.1|1046.9|1036.1|1046.9|1036.1|1046.9|1036.1|1
1645155420000|2022-02-18 03:37:00|1046.61|1035.81|1046.61|1035.81|1046.61|1035.81|1046.61|1035.81|1
1645155430000|2022-02-18 03:37:10|1046.82|1036.02|1046.82|1036.02|1046.82|1036.02|1046.82|1036.02|1
1645155440000|2022-02-18 03:37:20|1046.4|1035.6|1046.4|1035.6|1046.4|1035.6|1046.4|1035.6|1
1645155450000|2022-02-18 03:37:30|1046.16|1035.36|1046.53|1035.73|1046.53|1035.73|1046.1|1035.3|4
1645155460000|2022-02-18 03:37:40|1046.4|1035.6|1046.1|1035.3|1046.4|1035.6|1046.1|1035.3|2
1645155470000|2022-02-18 03:37:50|1046.53|1035.73|1046.87|1036.07|1046.87|1036.07|1046.42|1035.62|4
1645155480000|2022-02-18 03:38:00|1046.95|1036.15|1047.15|1036.35|1047.15|1036.35|1046.95|1036.15|2
1645155490000|2022-02-18 03:38:10|1046.9|1036.1|1047|1036.2|1047|1036.2|1046.9|1036.1|2
1645155500000|2022-02-18 03:38:20|1047.09|1036.29|1047.35|1036.55|1047.35|1036.55|1047.09|1036.29|2
1645155510000|2022-02-18 03:38:30|1047|1036.2|1047.06|1036.26|1047.45|1036.65|1047|1036.2|7
1645155540000|2022-02-18 03:39:00|1047.41|1036.61|1047.06|1036.26|1047.41|1036.61|1047.06|1036.26|2
1645155550000|2022-02-18 03:39:10|1047.3|1036.5|1047.05|1036.25|1047.3|1036.5|1047.04|1036.24|6
1645155580000|2022-02-18 03:39:40|1047.04|1036.24|1047.04|1036.24|1047.04|1036.24|1047.04|1036.24|1
1645155590000|2022-02-18 03:39:50|1047.05|1036.25|1047.05|1036.25|1047.05|1036.25|1047.04|1036.24|3
1645155600000|2022-02-18 03:40:00|1047.04|1036.24|1047.19|1036.39|1047.19|1036.39|1047.04|1036.24|3
1645155610000|2022-02-18 03:40:10|1047.06|1036.26|1047.06|1036.26|1047.45|1036.65|1047.06|1036.26|3
1645155620000|2022-02-18 03:40:20|1047.51|1036.71|1047.51|1036.71|1047.51|1036.71|1047.51|1036.71|1
1645155630000|2022-02-18 03:40:30|1047.23|1036.43|1047.23|1036.43|1047.23|1036.43|1047.23|1036.43|1
1645155660000|2022-02-18 03:41:00|1047.1|1036.3|1047.2|1036.4|1047.2|1036.4|1047.1|1036.3|2
1645155670000|2022-02-18 03:41:10|1047.15|1036.35|1047.15|1036.35|1047.15|1036.35|1047.14|1036.34|3
1645155690000|2022-02-18 03:41:30|1047.05|1036.25|1047|1036.2|1047.05|1036.25|1047|1036.2|2
1645155700000|2022-02-18 03:41:40|1047.01|1036.21|1047.01|1036.21|1047.01|1036.21|1047.01|1036.21|1
1645155720000|2022-02-18 03:42:00|1046.95|1036.15|1046.56|1035.76|1046.95|1036.15|1046.56|1035.76|3
1645155740000|2022-02-18 03:42:20|1046.55|1035.75|1046.55|1035.75|1046.55|1035.75|1046.55|1035.75|1
1645155750000|2022-02-18 03:42:30|1046.17|1035.37|1045.9|1035.1|1046.53|1035.73|1045.9|1035.1|4
1645155780000|2022-02-18 03:43:00|1045.85|1035.05|1045.85|1035.05|1045.85|1035.05|1045.85|1035.05|1
1645155800000|2022-02-18 03:43:20|1045.29|1034.49|1045.15|1034.35|1045.29|1034.49|1045.15|1034.35|2
1645155810000|2022-02-18 03:43:30|1044.9|1034.1|1044.9|1034.1|1045.15|1034.35|1044.9|1034.1|3
1645155840000|2022-02-18 03:44:00|1044.8|1034|1044.71|1033.91|1044.8|1034|1044.67|1033.87|6
1645155870000|2022-02-18 03:44:30|1044.3|1033.5|1044.86|1034.06|1045.88|1035.08|1044.3|1033.5|11
1645155880000|2022-02-18 03:44:40|1044.74|1033.94|1044.8|1034|1044.9|1034.1|1044.74|1033.94|4
1645155900000|2022-02-18 03:45:00|1044.85|1034.05|1044.9|1034.1|1044.9|1034.1|1044.85|1034.05|2
1645155910000|2022-02-18 03:45:10|1044.8|1034|1044.8|1034|1044.8|1034|1044.8|1034|1
1645155930000|2022-02-18 03:45:30|1044.85|1034.05|1044.85|1034.05|1044.85|1034.05|1044.85|1034.05|1
1645155970000|2022-02-18 03:46:10|1044.61|1033.81|1044.39|1033.59|1044.8|1034|1044.39|1033.59|3
1645155980000|2022-02-18 03:46:20|1044.1|1033.3|1044.7|1033.9|1044.71|1033.91|1044.1|1033.3|5
1645155990000|2022-02-18 03:46:30|1044.88|1034.08|1044.9|1034.1|1044.93|1034.13|1044.3|1033.5|5
1645156000000|2022-02-18 03:46:40|1045.06|1034.26|1044.9|1034.1|1045.3|1034.5|1044.9|1034.1|4
1645156020000|2022-02-18 03:47:00|1045.06|1034.26|1045.06|1034.26|1045.06|1034.26|1045.06|1034.26|1
1645156030000|2022-02-18 03:47:10|1045.07|1034.27|1045.07|1034.27|1045.07|1034.27|1045.07|1034.27|1
1645156050000|2022-02-18 03:47:30|1044.9|1034.1|1044.9|1034.1|1044.9|1034.1|1044.9|1034.1|1
1645156060000|2022-02-18 03:47:40|1044.85|1034.05|1044.85|1034.05|1044.85|1034.05|1044.85|1034.05|1
1645156070000|2022-02-18 03:47:50|1044.8|1034|1044.8|1034|1044.8|1034|1044.8|1034|1
1645156080000|2022-02-18 03:48:00|1044.71|1033.91|1044.3|1033.5|1044.71|1033.91|1044.15|1033.35|3
1645156100000|2022-02-18 03:48:20|1044.2|1033.4|1044.2|1033.4|1044.2|1033.4|1044.2|1033.4|1
1645156120000|2022-02-18 03:48:40|1044.25|1033.45|1044.8|1034|1044.8|1034|1044.25|1033.45|3
1645156140000|2022-02-18 03:49:00|1044.79|1033.99|1045.12|1034.32|1045.3|1034.5|1044.45|1033.65|5
1645156160000|2022-02-18 03:49:20|1045.15|1034.35|1044.9|1034.1|1045.15|1034.35|1044.9|1034.1|2
1645156170000|2022-02-18 03:49:30|1045.12|1034.32|1044.9|1034.1|1045.12|1034.32|1044.9|1034.1|2
1645156180000|2022-02-18 03:49:40|1045.15|1034.35|1045.12|1034.32|1045.15|1034.35|1045.12|1034.32|2
1645156190000|2022-02-18 03:49:50|1045.34|1034.54|1045.19|1034.39|1045.34|1034.54|1045.19|1034.39|2
1645156200000|2022-02-18 03:50:00|1044.9|1034.1|1045.27|1034.47|1045.27|1034.47|1044.9|1034.1|4
1645156220000|2022-02-18 03:50:20|1045.35|1034.55|1045.77|1034.97|1045.77|1034.97|1045.27|1034.47|3
1645156230000|2022-02-18 03:50:30|1045.44|1034.64|1045.44|1034.64|1045.44|1034.64|1045.44|1034.64|1
1645156240000|2022-02-18 03:50:40|1045.55|1034.75|1045.55|1034.75|1045.55|1034.75|1045.55|1034.75|1
1645156250000|2022-02-18 03:50:50|1045.69|1034.89|1045.69|1034.89|1045.69|1034.89|1045.69|1034.89|1
1645156260000|2022-02-18 03:51:00|1045.62|1034.82|1045.62|1034.82|1045.62|1034.82|1045.62|1034.82|1
1645156280000|2022-02-18 03:51:20|1045.65|1034.85|1045.62|1034.82|1045.65|1034.85|1045.62|1034.82|2
1645156290000|2022-02-18 03:51:30|1045.72|1034.92|1045.8|1035|1045.8|1035|1045.72|1034.92|2
1645156320000|2022-02-18 03:52:00|1045.4|1034.6|1045.9|1035.1|1046.43|1035.63|1045.4|1034.6|3
1645156330000|2022-02-18 03:52:10|1046.04|1035.24|1046.15|1035.35|1046.15|1035.35|1046.04|1035.24|2
1645156340000|2022-02-18 03:52:20|1046.34|1035.54|1046.34|1035.54|1046.34|1035.54|1046.34|1035.54|1
1645156350000|2022-02-18 03:52:30|1046.65|1035.85|1046.8|1036|1046.8|1036|1046.65|1035.85|2
1645156380000|2022-02-18 03:53:00|1046.59|1035.79|1046.69|1035.89|1046.69|1035.89|1046.15|1035.35|3
1645156410000|2022-02-18 03:53:30|1046.9|1036.1|1046.9|1036.1|1046.9|1036.1|1046.9|1036.1|1
1645156420000|2022-02-18 03:53:40|1047|1036.2|1047|1036.2|1047|1036.2|1047|1036.2|1
1645156430000|2022-02-18 03:53:50|1046.9|1036.1|1046.9|1036.1|1046.9|1036.1|1046.9|1036.1|1
1645156440000|2022-02-18 03:54:00|1046.86|1036.06|1047.4|1036.6|1047.4|1036.6|1046.86|1036.06|3
1645156460000|2022-02-18 03:54:20|1047.73|1036.93|1047.73|1036.93|1047.73|1036.93|1047.73|1036.93|1
1645156470000|2022-02-18 03:54:30|1047.48|1036.68|1047.65|1036.85|1047.65|1036.85|1047.48|1036.68|2
1645156480000|2022-02-18 03:54:40|1047.15|1036.35|1047.15|1036.35|1047.15|1036.35|1047.15|1036.35|1
1645156500000|2022-02-18 03:55:00|1047.1|1036.3|1046.9|1036.1|1047.1|1036.3|1046.88|1036.08|3
1645156560000|2022-02-18 03:56:00|1046.85|1036.05|1046.85|1036.05|1046.85|1036.05|1046.85|1036.05|1
1645156620000|2022-02-18 03:57:00|1046.4|1035.6|1046.4|1035.6|1046.4|1035.6|1046.4|1035.6|1
1645156630000|2022-02-18 03:57:10|1045.7|1034.9|1045.32|1034.52|1045.7|1034.9|1045.32|1034.52|3
1645156650000|2022-02-18 03:57:30|1045.3|1034.5|1044.9|1034.1|1045.3|1034.5|1044.9|1034.1|2
1645156660000|2022-02-18 03:57:40|1045.3|1034.5|1045.3|1034.5|1045.3|1034.5|1045.3|1034.5|1
1645156680000|2022-02-18 03:58:00|1045.34|1034.54|1045.34|1034.54|1045.34|1034.54|1045.34|1034.54|1
1645156690000|2022-02-18 03:58:10|1045.19|1034.39|1045.9|1035.1|1045.9|1035.1|1045.19|1034.39|4
1645156710000|2022-02-18 03:58:30|1045.95|1035.15|1045.9|1035.1|1045.95|1035.15|1045.9|1035.1|3
1645156720000|2022-02-18 03:58:40|1045.66|1034.86|1045.9|1035.1|1045.9|1035.1|1045.66|1034.86|2
1645156740000|2022-02-18 03:59:00|1045.75|1034.95|1045.42|1034.62|1045.75|1034.95|1045.42|1034.62|3
1645156780000|2022-02-18 03:59:40|1045|1034.2|1046.12|1035.32|1046.4|1035.6|1045|1034.2|5
1645156800000|2022-02-18 04:00:00|1046.75|1035.95|1047.12|1036.32|1047.12|1036.32|1046.3|1035.5|8
1645156810000|2022-02-18 04:00:10|1047.57|1036.77|1047.4|1036.6|1047.57|1036.77|1047.4|1036.6|2
1645156830000|2022-02-18 04:00:30|1047.28|1036.48|1047.19|1036.39|1047.28|1036.48|1047.19|1036.39|2
1645156840000|2022-02-18 04:00:40|1047.4|1036.6|1047.3|1036.5|1047.4|1036.6|1047.3|1036.5|2
1645156850000|2022-02-18 04:00:50|1047.43|1036.63|1047.3|1036.5|1047.43|1036.63|1047.3|1036.5|2
1645156860000|2022-02-18 04:01:00|1047.57|1036.77|1047.9|1037.1|1048.26|1037.46|1047.4|1036.6|7
1645156870000|2022-02-18 04:01:10|1048.1|1037.3|1049.12|1038.32|1049.45|1038.65|1048.02|1037.22|6
1645156880000|2022-02-18 04:01:20|1049.45|1038.65|1049.28|1038.48|1049.45|1038.65|1049.28|1038.48|2
1645156900000|2022-02-18 04:01:40|1049.25|1038.45|1049.15|1038.35|1049.25|1038.45|1049.15|1038.35|2
1645156920000|2022-02-18 04:02:00|1049.6|1038.8|1048.9|1038.1|1049.6|1038.8|1048.9|1038.1|4
1645156930000|2022-02-18 04:02:10|1048.99|1038.19|1048.52|1037.72|1049.15|1038.35|1048.52|1037.72|4
1645156940000|2022-02-18 04:02:20|1048.4|1037.6|1048.4|1037.6|1048.4|1037.6|1048.4|1037.6|1
1645156950000|2022-02-18 04:02:30|1048.03|1037.23|1048.28|1037.48|1048.55|1037.75|1048.03|1037.23|6
1645156960000|2022-02-18 04:02:40|1048.85|1038.05|1048.4|1037.6|1048.85|1038.05|1048.4|1037.6|2
1645156970000|2022-02-18 04:02:50|1048.27|1037.47|1047.9|1037.1|1048.4|1037.6|1047.9|1037.1|3
1645157020000|2022-02-18 04:03:40|1047.4|1036.6|1047.19|1036.39|1047.4|1036.6|1047.19|1036.39|4
1645157030000|2022-02-18 04:03:50|1046.9|1036.1|1047.19|1036.39|1047.19|1036.39|1046.9|1036.1|2
1645157040000|2022-02-18 04:04:00|1047.41|1036.61|1047.32|1036.52|1047.5|1036.7|1047.32|1036.52|3
1645157070000|2022-02-18 04:04:30|1047.44|1036.64|1047.9|1037.1|1047.9|1037.1|1047.44|1036.64|4
1645157080000|2022-02-18 04:04:40|1047.86|1037.06|1047.86|1037.06|1047.86|1037.06|1047.86|1037.06|1
1645157100000|2022-02-18 04:05:00|1048.1|1037.3|1047.9|1037.1|1048.1|1037.3|1047.9|1037.1|2
1645157120000|2022-02-18 04:05:20|1048.12|1037.32|1048.12|1037.32|1048.12|1037.32|1048.12|1037.32|1
1645157130000|2022-02-18 04:05:30|1048.39|1037.59|1048.3|1037.5|1048.39|1037.59|1047.9|1037.1|4
1645157140000|2022-02-18 04:05:40|1047.9|1037.1|1047.9|1037.1|1048.3|1037.5|1047.9|1037.1|3
1645157190000|2022-02-18 04:06:30|1047.96|1037.16|1047.9|1037.1|1047.96|1037.16|1047.9|1037.1|2
1645157200000|2022-02-18 04:06:40|1048.19|1037.39|1047.9|1037.1|1048.19|1037.39|1047.9|1037.1|3
1645157220000|2022-02-18 04:07:00|1047.95|1037.15|1047.9|1037.1|1047.95|1037.15|1047.9|1037.1|3
1645157260000|2022-02-18 04:07:40|1047.96|1037.16|1048.4|1037.6|1048.4|1037.6|1047.9|1037.1|3
1645157270000|2022-02-18 04:07:50|1048.7|1037.9|1048.86|1038.06|1048.86|1038.06|1048.3|1037.5|3
1645157280000|2022-02-18 04:08:00|1048.98|1038.18|1049.19|1038.39|1049.19|1038.39|1048.86|1038.06|5
1645157290000|2022-02-18 04:08:10|1049.37|1038.57|1049.9|1039.1|1049.9|1039.1|1049.37|1038.57|4
1645157300000|2022-02-18 04:08:20|1050.2|1039.4|1050.2|1039.4|1050.2|1039.4|1050.2|1039.4|1
1645157340000|2022-02-18 04:09:00|1049.9|1039.1|1050.92|1040.12|1050.92|1040.12|1049.9|1039.1|3
1645157350000|2022-02-18 04:09:10|1051.18|1040.38|1051.1|1040.3|1051.18|1040.38|1051.1|1040.3|4
1645157360000|2022-02-18 04:09:20|1051.11|1040.31|1050.91|1040.11|1051.11|1040.31|1050.91|1040.11|2
1645157370000|2022-02-18 04:09:30|1050.86|1040.06|1050.52|1039.72|1050.86|1040.06|1050.41|1039.61|3
1645157390000|2022-02-18 04:09:50|1050.31|1039.51|1050.31|1039.51|1050.31|1039.51|1050.31|1039.51|1
1645157400000|2022-02-18 04:10:00|1050.6|1039.8|1050.34|1039.54|1050.6|1039.8|1050.34|1039.54|3
1645157420000|2022-02-18 04:10:20|1050.33|1039.53|1050.07|1039.27|1050.33|1039.53|1050.07|1039.27|2
1645157430000|2022-02-18 04:10:30|1049.9|1039.1|1049.9|1039.1|1049.9|1039.1|1049.9|1039.1|1
1645157440000|2022-02-18 04:10:40|1049.75|1038.95|1049.4|1038.6|1049.75|1038.95|1049.4|1038.6|3
1645157450000|2022-02-18 04:10:50|1048.9|1038.1|1048.9|1038.1|1048.9|1038.1|1048.9|1038.1|1
1645157460000|2022-02-18 04:11:00|1048.4|1037.6|1047.53|1036.73|1048.4|1037.6|1047.53|1036.73|4
1645157470000|2022-02-18 04:11:10|1047.42|1036.62|1047.19|1036.39|1047.45|1036.65|1047.05|1036.25|6
1645157520000|2022-02-18 04:12:00|1047.26|1036.46|1047.39|1036.59|1047.39|1036.59|1047.26|1036.46|2
1645157530000|2022-02-18 04:12:10|1047.21|1036.41|1046.9|1036.1|1047.26|1036.46|1046.9|1036.1|4
1645157540000|2022-02-18 04:12:20|1047.32|1036.52|1046.9|1036.1|1047.32|1036.52|1046.9|1036.1|2
1645157560000|2022-02-18 04:12:40|1047.06|1036.26|1046.9|1036.1|1047.06|1036.26|1046.9|1036.1|2
1645157580000|2022-02-18 04:13:00|1047.07|1036.27|1048.15|1037.35|1048.4|1037.6|1046.9|1036.1|8
1645157630000|2022-02-18 04:13:50|1048.05|1037.25|1047.9|1037.1|1048.05|1037.25|1047.9|1037.1|2
1645157640000|2022-02-18 04:14:00|1047.85|1037.05|1047.85|1037.05|1047.85|1037.05|1047.85|1037.05|1
1645157670000|2022-02-18 04:14:30|1048.07|1037.27|1048.07|1037.27|1048.07|1037.27|1047.85|1037.05|3
1645157700000|2022-02-18 04:15:00|1048.5|1037.7|1048.5|1037.7|1048.5|1037.7|1048.5|1037.7|1
1645157720000|2022-02-18 04:15:20|1048.75|1037.95|1048.75|1037.95|1048.75|1037.95|1048.75|1037.95|1
1645157730000|2022-02-18 04:15:30|1048.4|1037.6|1048.49|1037.69|1048.49|1037.69|1048.4|1037.6|2
1645157760000|2022-02-18 04:16:00|1048.5|1037.7|1048.5|1037.7|1048.5|1037.7|1048.5|1037.7|1
1645157780000|2022-02-18 04:16:20|1048.1|1037.3|1048.1|1037.3|1048.1|1037.3|1048.1|1037.3|1
1645157800000|2022-02-18 04:16:40|1047.9|1037.1|1047.9|1037.1|1047.9|1037.1|1047.9|1037.1|1
1645157820000|2022-02-18 04:17:00|1047.55|1036.75|1047.4|1036.6|1047.55|1036.75|1047.4|1036.6|2
1645157840000|2022-02-18 04:17:20|1046.9|1036.1|1046.9|1036.1|1046.9|1036.1|1046.9|1036.1|1
1645157860000|2022-02-18 04:17:40|1046.79|1035.99|1046.5|1035.7|1046.79|1035.99|1046.5|1035.7|2
1645157870000|2022-02-18 04:17:50|1046.4|1035.6|1046.6|1035.8|1046.6|1035.8|1045.9|1035.1|4
1645157890000|2022-02-18 04:18:10|1046.9|1036.1|1046.85|1036.05|1046.9|1036.1|1046.85|1036.05|2
1645157940000|2022-02-18 04:19:00|1046.9|1036.1|1047.15|1036.35|1047.15|1036.35|1046.9|1036.1|3
1645157950000|2022-02-18 04:19:10|1047.85|1037.05|1047.9|1037.1|1047.9|1037.1|1047.85|1037.05|2
1645157960000|2022-02-18 04:19:20|1048.2|1037.4|1048.18|1037.38|1048.2|1037.4|1047.9|1037.1|3
1645157970000|2022-02-18 04:19:30|1047.9|1037.1|1048.39|1037.59|1048.6|1037.8|1047.9|1037.1|3
1645157980000|2022-02-18 04:19:40|1048.19|1037.39|1048.19|1037.39|1048.19|1037.39|1048.19|1037.39|1
1645157990000|2022-02-18 04:19:50|1048.6|1037.8|1048.67|1037.87|1049.17|1038.37|1048.6|1037.8|4
1645158000000|2022-02-18 04:20:00|1048.9|1038.1|1048.9|1038.1|1048.9|1038.1|1048.9|1038.1|1
1645158010000|2022-02-18 04:20:10|1049.05|1038.25|1048.9|1038.1|1049.05|1038.25|1048.9|1038.1|2
1645158020000|2022-02-18 04:20:20|1049.3|1038.5|1049.28|1038.48|1049.3|1038.5|1049.28|1038.48|2
1645158030000|2022-02-18 04:20:30|1048.9|1038.1|1048.9|1038.1|1048.9|1038.1|1048.9|1038.1|1
1645158040000|2022-02-18 04:20:40|1048.77|1037.97|1048.77|1037.97|1048.77|1037.97|1048.77|1037.97|1
1645158050000|2022-02-18 04:20:50|1048.4|1037.6|1048.4|1037.6|1048.4|1037.6|1048.4|1037.6|1
1645158080000|2022-02-18 04:21:20|1047.92|1037.12|1047.92|1037.12|1047.92|1037.12|1047.92|1037.12|1
1645158120000|2022-02-18 04:22:00|1048.19|1037.39|1048.29|1037.49|1048.29|1037.49|1048.19|1037.39|2
1645158140000|2022-02-18 04:22:20|1048.7|1037.9|1048.8|1038|1048.8|1038|1048.7|1037.9|2
1645158150000|2022-02-18 04:22:30|1048.53|1037.73|1048.53|1037.73|1048.53|1037.73|1048.15|1037.35|3
1645158160000|2022-02-18 04:22:40|1048.15|1037.35|1048.15|1037.35|1048.15|1037.35|1048.15|1037.35|1
1645158180000|2022-02-18 04:23:00|1048.53|1037.73|1048.53|1037.73|1048.65|1037.85|1048.53|1037.73|3
1645158210000|2022-02-18 04:23:30|1048.58|1037.78|1048.7|1037.9|1048.7|1037.9|1048.58|1037.78|2
1645158220000|2022-02-18 04:23:40|1048.4|1037.6|1048.7|1037.9|1048.7|1037.9|1048.4|1037.6|2
1645158230000|2022-02-18 04:23:50|1048.62|1037.82|1048.32|1037.52|1048.62|1037.82|1048.32|1037.52|2
1645158240000|2022-02-18 04:24:00|1048.11|1037.31|1048.77|1037.97|1049.09|1038.29|1048.11|1037.31|10
1645158260000|2022-02-18 04:24:20|1048.8|1038|1048.8|1038|1048.8|1038|1048.8|1038|1
1645158270000|2022-02-18 04:24:30|1048.6|1037.8|1048.9|1038.1|1048.9|1038.1|1048.2|1037.4|3
1645158300000|2022-02-18 04:25:00|1049.2|1038.4|1049.2|1038.4|1049.2|1038.4|1049.2|1038.4|1
1645158310000|2022-02-18 04:25:10|1049.1|1038.3|1049.1|1038.3|1049.1|1038.3|1049.1|1038.3|1
1645158340000|2022-02-18 04:25:40|1049.6|1038.8|1049.5|1038.7|1049.6|1038.8|1049.5|1038.7|2
1645158350000|2022-02-18 04:25:50|1049.1|1038.3|1049.3|1038.5|1049.3|1038.5|1048.9|1038.1|3
1645158370000|2022-02-18 04:26:10|1048.9|1038.1|1048.9|1038.1|1048.9|1038.1|1048.9|1038.1|1
1645158380000|2022-02-18 04:26:20|1048.78|1037.98|1048.62|1037.82|1048.9|1038.1|1048.62|1037.82|5
1645158420000|2022-02-18 04:27:00|1048.2|1037.4|1048.62|1037.82|1048.62|1037.82|1048.2|1037.4|2
1645158440000|2022-02-18 04:27:20|1048.7|1037.9|1048.7|1037.9|1048.7|1037.9|1048.7|1037.9|1
1645158460000|2022-02-18 04:27:40|1048.63|1037.83|1047.9|1037.1|1048.63|1037.83|1047.69|1036.89|6
1645158470000|2022-02-18 04:27:50|1047.62|1036.82|1047.9|1037.1|1047.9|1037.1|1047.62|1036.82|2
1645158480000|2022-02-18 04:28:00|1047.52|1036.72|1047.47|1036.67|1047.52|1036.72|1047.1|1036.3|4
1645158490000|2022-02-18 04:28:10|1047.55|1036.75|1047.47|1036.67|1047.55|1036.75|1047.47|1036.67|2
1645158510000|2022-02-18 04:28:30|1047.05|1036.25|1047.05|1036.25|1047.05|1036.25|1047.05|1036.25|1
1645158530000|2022-02-18 04:28:50|1047.23|1036.43|1047.23|1036.43|1047.23|1036.43|1047.23|1036.43|1
1645158540000|2022-02-18 04:29:00|1047|1036.2|1047.15|1036.35|1047.15|1036.35|1047|1036.2|2
1645158560000|2022-02-18 04:29:20|1047.23|1036.43|1047.24|1036.44|1047.41|1036.61|1047.05|1036.25|5
1645158570000|2022-02-18 04:29:30|1047.08|1036.28|1047.42|1036.62|1047.42|1036.62|1047.08|1036.28|4
1645158580000|2022-02-18 04:29:40|1047.35|1036.55|1047.42|1036.62|1047.42|1036.62|1047.35|1036.55|2
1645158590000|2022-02-18 04:29:50|1047.25|1036.45|1047.42|1036.62|1047.42|1036.62|1047.25|1036.45|4
1645158600000|2022-02-18 04:30:00|1047.44|1036.64|1047.35|1036.55|1047.44|1036.64|1047.1|1036.3|3
1645158610000|2022-02-18 04:30:10|1047.18|1036.38|1047.18|1036.38|1047.18|1036.38|1047.18|1036.38|1
1645158620000|2022-02-18 04:30:20|1047.01|1036.21|1047.01|1036.21|1047.01|1036.21|1047.01|1036.21|1
1645158640000|2022-02-18 04:30:40|1046.9|1036.1|1046.97|1036.17|1046.97|1036.17|1046.9|1036.1|2
1645158660000|2022-02-18 04:31:00|1047.3|1036.5|1047.25|1036.45|1047.3|1036.5|1047.25|1036.45|2
1645158680000|2022-02-18 04:31:20|1047.33|1036.53|1047.33|1036.53|1047.33|1036.53|1047.33|1036.53|1
1645158690000|2022-02-18 04:31:30|1047.2|1036.4|1047.07|1036.27|1047.2|1036.4|1047.04|1036.24|3
1645158700000|2022-02-18 04:31:40|1047.05|1036.25|1047.27|1036.47|1047.45|1036.65|1047.05|1036.25|5
1645158710000|2022-02-18 04:31:50|1047.26|1036.46|1047.27|1036.47|1047.27|1036.47|1047.26|1036.46|6
1645158720000|2022-02-18 04:32:00|1047.3|1036.5|1047.27|1036.47|1047.35|1036.55|1047.26|1036.46|4
1645158730000|2022-02-18 04:32:10|1047.17|1036.37|1047.17|1036.37|1047.17|1036.37|1047.17|1036.37|1
1645158740000|2022-02-18 04:32:20|1047.16|1036.36|1047.17|1036.37|1047.17|1036.37|1047.16|1036.36|2
1645158750000|2022-02-18 04:32:30|1047.38|1036.58|1048.12|1037.32|1048.12|1037.32|1047.17|1036.37|4
1645158760000|2022-02-18 04:32:40|1048.45|1037.65|1048.45|1037.65|1048.45|1037.65|1048.45|1037.65|1
1645158780000|2022-02-18 04:33:00|1048.8|1038|1048.8|1038|1048.8|1038|1048.8|1038|1
1645158790000|2022-02-18 04:33:10|1048.59|1037.79|1048.7|1037.9|1048.7|1037.9|1048.59|1037.79|2
1645158840000|2022-02-18 04:34:00|1048.72|1037.92|1048.7|1037.9|1048.72|1037.92|1048.69|1037.89|6
1645158890000|2022-02-18 04:34:50|1048.65|1037.85|1048.7|1037.9|1048.7|1037.9|1048.65|1037.85|2
1645158900000|2022-02-18 04:35:00|1048.97|1038.17|1049.09|1038.29|1049.09|1038.29|1048.97|1038.17|3
1645158910000|2022-02-18 04:35:10|1049.01|1038.21|1048.75|1037.95|1049.01|1038.21|1048.51|1037.71|7
1645158920000|2022-02-18 04:35:20|1048.51|1037.71|1047.9|1037.1|1048.51|1037.71|1047.9|1037.1|3
1645158980000|2022-02-18 04:36:20|1048|1037.2|1047.9|1037.1|1048|1037.2|1047.9|1037.1|2
1645159030000|2022-02-18 04:37:10|1047.56|1036.76|1047.56|1036.76|1047.56|1036.76|1047.56|1036.76|1
1645159050000|2022-02-18 04:37:30|1047.06|1036.26|1047.31|1036.51|1047.31|1036.51|1047.06|1036.26|2
1645159070000|2022-02-18 04:37:50|1047.59|1036.79|1047.59|1036.79|1047.59|1036.79|1047.59|1036.79|1
1645159080000|2022-02-18 04:38:00|1047.44|1036.64|1047.44|1036.64|1047.44|1036.64|1047.44|1036.64|1
1645159090000|2022-02-18 04:38:10|1047.2|1036.4|1047.06|1036.26|1047.2|1036.4|1047.05|1036.25|4
1645159110000|2022-02-18 04:38:30|1047.11|1036.31|1047.97|1037.17|1047.97|1037.17|1047.11|1036.31|7
1645159130000|2022-02-18 04:38:50|1047.95|1037.15|1047.88|1037.08|1047.95|1037.15|1047.88|1037.08|3
1645159140000|2022-02-18 04:39:00|1047.91|1037.11|1047.91|1037.11|1047.91|1037.11|1047.91|1037.11|1
1645159160000|2022-02-18 04:39:20|1047.83|1037.03|1047.83|1037.03|1047.83|1037.03|1047.83|1037.03|1
1645159190000|2022-02-18 04:39:50|1047.87|1037.07|1047.83|1037.03|1047.88|1037.08|1047.83|1037.03|3
1645159200000|2022-02-18 04:40:00|1047.81|1037.01|1047.62|1036.82|1047.81|1037.01|1047.62|1036.82|3
1645159210000|2022-02-18 04:40:10|1047.55|1036.75|1047.71|1036.91|1047.71|1036.91|1047.55|1036.75|5
1645159230000|2022-02-18 04:40:30|1047.65|1036.85|1047.57|1036.77|1047.65|1036.85|1047.57|1036.77|2
1645159240000|2022-02-18 04:40:40|1047.24|1036.44|1047.14|1036.34|1047.24|1036.44|1047.14|1036.34|3
1645159250000|2022-02-18 04:40:50|1047.15|1036.35|1047.15|1036.35|1047.15|1036.35|1047.15|1036.35|1
1645159260000|2022-02-18 04:41:00|1047.03|1036.23|1047.03|1036.23|1047.03|1036.23|1047.03|1036.23|1
1645159280000|2022-02-18 04:41:20|1047.02|1036.22|1046.93|1036.13|1047.03|1036.23|1046.93|1036.13|3
1645159300000|2022-02-18 04:41:40|1047|1036.2|1047.03|1036.23|1047.03|1036.23|1047|1036.2|2
1645159320000|2022-02-18 04:42:00|1047.02|1036.22|1047.03|1036.23|1047.03|1036.23|1047.02|1036.22|6
1645159330000|2022-02-18 04:42:10|1047.02|1036.22|1047.03|1036.23|1047.03|1036.23|1047.02|1036.22|4
1645159340000|2022-02-18 04:42:20|1047.02|1036.22|1047.03|1036.23|1047.03|1036.23|1047.02|1036.22|10
1645159350000|2022-02-18 04:42:30|1047.02|1036.22|1047.02|1036.22|1047.03|1036.23|1047.02|1036.22|11
1645159360000|2022-02-18 04:42:40|1047.03|1036.23|1047.02|1036.22|1047.03|1036.23|1047.02|1036.22|6
1645159370000|2022-02-18 04:42:50|1047.03|1036.23|1047.02|1036.22|1047.03|1036.23|1047.02|1036.22|12
1645159380000|2022-02-18 04:43:00|1047.03|1036.23|1047.03|1036.23|1047.03|1036.23|1047.02|1036.22|5
1645159390000|2022-02-18 04:43:10|1047.02|1036.22|1047.11|1036.31|1047.11|1036.31|1047.02|1036.22|3
1645159400000|2022-02-18 04:43:20|1047.03|1036.23|1047.02|1036.22|1047.03|1036.23|1047.02|1036.22|10
1645159410000|2022-02-18 04:43:30|1047.03|1036.23|1047.02|1036.22|1047.03|1036.23|1047.02|1036.22|14
1645159420000|2022-02-18 04:43:40|1047.03|1036.23|1047.03|1036.23|1047.03|1036.23|1047.02|1036.22|5
1645159440000|2022-02-18 04:44:00|1047.09|1036.29|1047.47|1036.67|1047.6|1036.8|1047.09|1036.29|5
1645159450000|2022-02-18 04:44:10|1047.75|1036.95|1047.75|1036.95|1047.75|1036.95|1047.75|1036.95|1
1645159480000|2022-02-18 04:44:40|1047.6|1036.8|1047.6|1036.8|1047.6|1036.8|1047.6|1036.8|1
1645159490000|2022-02-18 04:44:50|1047.52|1036.72|1047.87|1037.07|1047.99|1037.19|1047.52|1036.72|4
1645159550000|2022-02-18 04:45:50|1047.9|1037.1|1047.9|1037.1|1047.9|1037.1|1047.9|1037.1|1
1645159560000|2022-02-18 04:46:00|1047.85|1037.05|1047.84|1037.04|1047.85|1037.05|1047.84|1037.04|2
1645159590000|2022-02-18 04:46:30|1047.05|1036.25|1047.05|1036.25|1047.05|1036.25|1047.05|1036.25|1
1645159620000|2022-02-18 04:47:00|1047.06|1036.26|1047.06|1036.26|1047.06|1036.26|1047.06|1036.26|1
1645159630000|2022-02-18 04:47:10|1047.19|1036.39|1047.19|1036.39|1047.19|1036.39|1047.19|1036.39|1
1645159640000|2022-02-18 04:47:20|1047.1|1036.3|1047.22|1036.42|1047.22|1036.42|1047.1|1036.3|2
1645159650000|2022-02-18 04:47:30|1047.42|1036.62|1047.06|1036.26|1047.42|1036.62|1047.06|1036.26|4
1645159660000|2022-02-18 04:47:40|1047.22|1036.42|1047.07|1036.27|1047.22|1036.42|1046.93|1036.13|5
1645159670000|2022-02-18 04:47:50|1047.06|1036.26|1047.06|1036.26|1047.06|1036.26|1047.06|1036.26|1
1645159680000|2022-02-18 04:48:00|1046.81|1036.01|1046.71|1035.91|1046.81|1036.01|1046.71|1035.91|2
1645159690000|2022-02-18 04:48:10|1046.21|1035.41|1046.21|1035.41|1046.21|1035.41|1046.21|1035.41|1
1645159700000|2022-02-18 04:48:20|1045.9|1035.1|1045.76|1034.96|1045.9|1035.1|1045.74|1034.94|4
1645159710000|2022-02-18 04:48:30|1045.25|1034.45|1045.49|1034.69|1045.49|1034.69|1045.25|1034.45|2
1645159720000|2022-02-18 04:48:40|1045.24|1034.44|1045.24|1034.44|1045.24|1034.44|1045.2|1034.4|3
1645159730000|2022-02-18 04:48:50|1045.05|1034.25|1045.05|1034.25|1045.24|1034.44|1045.05|1034.25|3
1645159740000|2022-02-18 04:49:00|1044.9|1034.1|1044.9|1034.1|1044.9|1034.1|1044.9|1034.1|1
1645159750000|2022-02-18 04:49:10|1044.8|1034|1044.9|1034.1|1044.9|1034.1|1044.8|1034|2
1645159760000|2022-02-18 04:49:20|1044.75|1033.95|1044.8|1034|1044.85|1034.05|1044.75|1033.95|3
1645159770000|2022-02-18 04:49:30|1044.7|1033.9|1044.1|1033.3|1044.7|1033.9|1044.1|1033.3|3
1645159780000|2022-02-18 04:49:40|1044.05|1033.25|1044.05|1033.25|1044.05|1033.25|1044.05|1033.25|1
1645159800000|2022-02-18 04:50:00|1044.1|1033.3|1044.1|1033.3|1044.1|1033.3|1044.1|1033.3|1
1645159820000|2022-02-18 04:50:20|1044.18|1033.38|1044.38|1033.58|1044.38|1033.58|1044.18|1033.38|2
1645159830000|2022-02-18 04:50:30|1044.15|1033.35|1044.39|1033.59|1044.39|1033.59|1044.15|1033.35|2
1645159840000|2022-02-18 04:50:40|1044.42|1033.62|1044.44|1033.64|1044.44|1033.64|1044.35|1033.55|3
1645159850000|2022-02-18 04:50:50|1044.04|1033.24|1042.8|1032|1044.04|1033.24|1042.53|1031.73|9
1645159860000|2022-02-18 04:51:00|1042.75|1031.95|1042.88|1032.08|1042.88|1032.08|1042.75|1031.95|2
1645159870000|2022-02-18 04:51:10|1042.85|1032.05|1042.75|1031.95|1042.85|1032.05|1042.75|1031.95|2
1645159880000|2022-02-18 04:51:20|1042.5|1031.7|1042.01|1031.21|1042.5|1031.7|1042.01|1031.21|5
1645159910000|2022-02-18 04:51:50|1041.91|1031.11|1041.05|1030.25|1041.91|1031.11|1041.05|1030.25|3
1645159920000|2022-02-18 04:52:00|1041.15|1030.35|1041.4|1030.6|1041.4|1030.6|1041.15|1030.35|2
1645159940000|2022-02-18 04:52:20|1041.05|1030.25|1041.05|1030.25|1041.05|1030.25|1041.05|1030.25|1
1645159950000|2022-02-18 04:52:30|1041.23|1030.43|1041.96|1031.16|1041.96|1031.16|1041.23|1030.43|6
1645159970000|2022-02-18 04:52:50|1042.01|1031.21|1042.1|1031.3|1042.1|1031.3|1042|1031.2|4
1645159980000|2022-02-18 04:53:00|1042.01|1031.21|1042.47|1031.67|1042.47|1031.67|1042.01|1031.21|5
1645159990000|2022-02-18 04:53:10|1042.7|1031.9|1042.9|1032.1|1042.9|1032.1|1042.47|1031.67|5
1645160030000|2022-02-18 04:53:50|1042.85|1032.05|1042.52|1031.72|1042.85|1032.05|1042.52|1031.72|3
1645160040000|2022-02-18 04:54:00|1042.53|1031.73|1042.01|1031.21|1042.53|1031.73|1042.01|1031.21|3
1645160050000|2022-02-18 04:54:10|1041.9|1031.1|1041.9|1031.1|1041.9|1031.1|1041.9|1031.1|1
1645160060000|2022-02-18 04:54:20|1041.7|1030.9|1041.9|1031.1|1041.9|1031.1|1041.7|1030.9|3
1645160070000|2022-02-18 04:54:30|1042.01|1031.21|1042.49|1031.69|1042.49|1031.69|1041.96|1031.16|6
1645160080000|2022-02-18 04:54:40|1042.74|1031.94|1043.08|1032.28|1043.08|1032.28|1042.74|1031.94|5
1645160090000|2022-02-18 04:54:50|1042.89|1032.09|1042.6|1031.8|1042.9|1032.1|1042.6|1031.8|4
1645160100000|2022-02-18 04:55:00|1042.52|1031.72|1042.9|1032.1|1042.95|1032.15|1042.52|1031.72|7
1645160110000|2022-02-18 04:55:10|1042.86|1032.06|1042.87|1032.07|1042.87|1032.07|1042.86|1032.06|2
1645160120000|2022-02-18 04:55:20|1043.08|1032.28|1043.12|1032.32|1043.12|1032.32|1043.08|1032.28|2
1645160140000|2022-02-18 04:55:40|1043.65|1032.85|1043.65|1032.85|1043.65|1032.85|1043.65|1032.85|1
1645160160000|2022-02-18 04:56:00|1043.7|1032.9|1043.61|1032.81|1043.7|1032.9|1043.61|1032.81|2
1645160190000|2022-02-18 04:56:30|1043.59|1032.79|1044.12|1033.32|1044.4|1033.6|1043.59|1032.79|4
1645160220000|2022-02-18 04:57:00|1044.22|1033.42|1044.32|1033.52|1044.32|1033.52|1044.22|1033.42|3
1645160240000|2022-02-18 04:57:20|1044.07|1033.27|1043.95|1033.15|1044.86|1034.06|1043.95|1033.15|11
1645160250000|2022-02-18 04:57:30|1043.77|1032.97|1043.9|1033.1|1043.9|1033.1|1043.68|1032.88|4
1645160260000|2022-02-18 04:57:40|1044.3|1033.5|1044.4|1033.6|1044.4|1033.6|1044.3|1033.5|2
1645160270000|2022-02-18 04:57:50|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1
1645160320000|2022-02-18 04:58:40|1043.65|1032.85|1043.67|1032.87|1043.67|1032.87|1043.65|1032.85|2
1645160330000|2022-02-18 04:58:50|1043.75|1032.95|1043.4|1032.6|1043.75|1032.95|1043.4|1032.6|4
1645160340000|2022-02-18 04:59:00|1042.9|1032.1|1042.9|1032.1|1042.9|1032.1|1042.9|1032.1|1
1645160360000|2022-02-18 04:59:20|1042.99|1032.19|1042.99|1032.19|1042.99|1032.19|1042.99|1032.19|1
1645160370000|2022-02-18 04:59:30|1043.63|1032.83|1043.63|1032.83|1043.63|1032.83|1043.63|1032.83|1
1645160380000|2022-02-18 04:59:40|1043.25|1032.45|1042.9|1032.1|1043.25|1032.45|1042.78|1031.98|5
1645160390000|2022-02-18 04:59:50|1042.4|1031.6|1041.9|1031.1|1042.4|1031.6|1041.9|1031.1|2
1645160400000|2022-02-18 05:00:00|1042.01|1031.21|1041.51|1030.71|1042.51|1031.71|1041.51|1030.71|6
1645160410000|2022-02-18 05:00:10|1040.9|1030.1|1041.84|1031.04|1041.84|1031.04|1040.84|1030.04|12
1645160420000|2022-02-18 05:00:20|1042.09|1031.29|1042.15|1031.35|1042.24|1031.44|1041.9|1031.1|5
1645160430000|2022-02-18 05:00:30|1042.85|1032.05|1041.79|1030.99|1042.85|1032.05|1041.79|1030.99|3
1645160440000|2022-02-18 05:00:40|1041.61|1030.81|1041.61|1030.81|1041.61|1030.81|1041.61|1030.81|1
1645160450000|2022-02-18 05:00:50|1041.39|1030.59|1041.39|1030.59|1041.63|1030.83|1041.39|1030.59|4
1645160460000|2022-02-18 05:01:00|1041.52|1030.72|1041.61|1030.81|1041.61|1030.81|1041.52|1030.72|2
1645160470000|2022-02-18 05:01:10|1041.65|1030.85|1042.12|1031.32|1042.12|1031.32|1041.47|1030.67|4
1645160490000|2022-02-18 05:01:30|1042.75|1031.95|1042.28|1031.48|1042.75|1031.95|1042.28|1031.48|2
1645160510000|2022-02-18 05:01:50|1042.36|1031.56|1042.72|1031.92|1042.72|1031.92|1042.36|1031.56|2
1645160520000|2022-02-18 05:02:00|1042.8|1032|1042.8|1032|1042.8|1032|1042.8|1032|1
1645160540000|2022-02-18 05:02:20|1042.49|1031.69|1042.9|1032.1|1042.9|1032.1|1042.49|1031.69|2
1645160550000|2022-02-18 05:02:30|1042.81|1032.01|1042.81|1032.01|1042.81|1032.01|1042.81|1032.01|1
1645160560000|2022-02-18 05:02:40|1042.49|1031.69|1042.63|1031.83|1042.63|1031.83|1042.49|1031.69|3
1645160570000|2022-02-18 05:02:50|1042.51|1031.71|1042.52|1031.72|1042.64|1031.84|1042.51|1031.71|5
1645160580000|2022-02-18 05:03:00|1042.62|1031.82|1042.66|1031.86|1042.66|1031.86|1042.51|1031.71|5
1645160600000|2022-02-18 05:03:20|1042.51|1031.71|1042.74|1031.94|1042.9|1032.1|1042.51|1031.71|5
1645160620000|2022-02-18 05:03:40|1042.71|1031.91|1042.75|1031.95|1042.75|1031.95|1042.71|1031.91|2
1645160630000|2022-02-18 05:03:50|1042.71|1031.91|1042.71|1031.91|1042.71|1031.91|1042.71|1031.91|1
1645160670000|2022-02-18 05:04:30|1042.74|1031.94|1042.75|1031.95|1042.75|1031.95|1042.74|1031.94|2
1645160680000|2022-02-18 05:04:40|1042.94|1032.14|1043.85|1033.05|1043.85|1033.05|1042.9|1032.1|4
1645160710000|2022-02-18 05:05:10|1043.4|1032.6|1043.6|1032.8|1043.6|1032.8|1043.4|1032.6|2
1645160720000|2022-02-18 05:05:20|1043.82|1033.02|1043.66|1032.86|1043.82|1033.02|1043.66|1032.86|2
1645160730000|2022-02-18 05:05:30|1043.63|1032.83|1043.6|1032.8|1043.63|1032.83|1043.6|1032.8|2
1645160740000|2022-02-18 05:05:40|1043.7|1032.9|1043.4|1032.6|1043.7|1032.9|1043.4|1032.6|2
1645160750000|2022-02-18 05:05:50|1043.85|1033.05|1043.4|1032.6|1043.85|1033.05|1043.4|1032.6|5
1645160760000|2022-02-18 05:06:00|1042.9|1032.1|1043.39|1032.59|1043.39|1032.59|1042.9|1032.1|3
1645160770000|2022-02-18 05:06:10|1043.36|1032.56|1042.9|1032.1|1043.58|1032.78|1042.9|1032.1|3
1645160800000|2022-02-18 05:06:40|1042.61|1031.81|1043.15|1032.35|1043.15|1032.35|1042.59|1031.79|7
1645160810000|2022-02-18 05:06:50|1043.55|1032.75|1043.4|1032.6|1043.55|1032.75|1043.3|1032.5|4
1645160820000|2022-02-18 05:07:00|1043.3|1032.5|1043.3|1032.5|1043.3|1032.5|1043.3|1032.5|1
1645160830000|2022-02-18 05:07:10|1043.28|1032.48|1043.28|1032.48|1043.28|1032.48|1043.28|1032.48|1
1645160840000|2022-02-18 05:07:20|1043.8|1033|1043.8|1033|1043.8|1033|1043.8|1033|1
1645160850000|2022-02-18 05:07:30|1043.53|1032.73|1043.54|1032.74|1043.54|1032.74|1043.53|1032.73|2
1645160860000|2022-02-18 05:07:40|1043.53|1032.73|1043.54|1032.74|1043.54|1032.74|1043.53|1032.73|2
1645160870000|2022-02-18 05:07:50|1043.63|1032.83|1043.41|1032.61|1043.63|1032.83|1043.41|1032.61|3
1645160880000|2022-02-18 05:08:00|1043.39|1032.59|1043.52|1032.72|1043.75|1032.95|1043.39|1032.59|3
1645160890000|2022-02-18 05:08:10|1043.64|1032.84|1043.54|1032.74|1043.64|1032.84|1043.54|1032.74|2
1645160900000|2022-02-18 05:08:20|1043.65|1032.85|1043.52|1032.72|1043.65|1032.85|1043.52|1032.72|2
1645160940000|2022-02-18 05:09:00|1043.25|1032.45|1043.25|1032.45|1043.25|1032.45|1043.25|1032.45|1
1645160950000|2022-02-18 05:09:10|1043.03|1032.23|1043.04|1032.24|1043.04|1032.24|1043.03|1032.23|2
1645160960000|2022-02-18 05:09:20|1043.41|1032.61|1043.41|1032.61|1043.41|1032.61|1043.41|1032.61|1
1645160970000|2022-02-18 05:09:30|1043.5|1032.7|1042.56|1031.76|1043.5|1032.7|1042.5|1031.7|7
1645160990000|2022-02-18 05:09:50|1041.87|1031.07|1041.61|1030.81|1041.87|1031.07|1041.58|1030.78|4
1645161000000|2022-02-18 05:10:00|1041.65|1030.85|1041.51|1030.71|1041.65|1030.85|1041.51|1030.71|2
1645161010000|2022-02-18 05:10:10|1041.45|1030.65|1041.51|1030.71|1041.58|1030.78|1041.45|1030.65|3
1645161020000|2022-02-18 05:10:20|1041.52|1030.72|1041.9|1031.1|1041.9|1031.1|1041.52|1030.72|4
1645161030000|2022-02-18 05:10:30|1041.67|1030.87|1041.67|1030.87|1041.67|1030.87|1041.67|1030.87|1
1645161040000|2022-02-18 05:10:40|1041.7|1030.9|1041.7|1030.9|1041.7|1030.9|1041.7|1030.9|1
1645161050000|2022-02-18 05:10:50|1041.61|1030.81|1041.61|1030.81|1041.61|1030.81|1041.61|1030.81|1
1645161060000|2022-02-18 05:11:00|1041.71|1030.91|1041.71|1030.91|1041.71|1030.91|1041.71|1030.91|1
1645161070000|2022-02-18 05:11:10|1041.35|1030.55|1041.16|1030.36|1041.35|1030.55|1041.16|1030.36|2
1645161100000|2022-02-18 05:11:40|1041.25|1030.45|1041.25|1030.45|1041.25|1030.45|1041.25|1030.45|1
1645161110000|2022-02-18 05:11:50|1041.11|1030.31|1041.48|1030.68|1041.48|1030.68|1041.11|1030.31|2
1645161120000|2022-02-18 05:12:00|1041.3|1030.5|1041.36|1030.56|1041.36|1030.56|1041.3|1030.5|2
1645161150000|2022-02-18 05:12:30|1041.48|1030.68|1041.62|1030.82|1041.62|1030.82|1041.48|1030.68|2
1645161160000|2022-02-18 05:12:40|1041.55|1030.75|1041.53|1030.73|1041.55|1030.75|1041.53|1030.73|2
1645161180000|2022-02-18 05:13:00|1041.7|1030.9|1042.35|1031.55|1042.6|1031.8|1041.7|1030.9|6
1645161190000|2022-02-18 05:13:10|1042.85|1032.05|1042.68|1031.88|1042.85|1032.05|1042.68|1031.88|2
1645161200000|2022-02-18 05:13:20|1042.56|1031.76|1042.56|1031.76|1042.56|1031.76|1042.56|1031.76|1
1645161210000|2022-02-18 05:13:30|1042.68|1031.88|1042.68|1031.88|1042.68|1031.88|1042.68|1031.88|1
1645161230000|2022-02-18 05:13:50|1042.25|1031.45|1042.25|1031.45|1042.25|1031.45|1042.25|1031.45|1
1645161240000|2022-02-18 05:14:00|1042.4|1031.6|1042.4|1031.6|1042.4|1031.6|1042.4|1031.6|1
1645161250000|2022-02-18 05:14:10|1042.39|1031.59|1042.39|1031.59|1042.39|1031.59|1042.39|1031.59|1
1645161270000|2022-02-18 05:14:30|1042.7|1031.9|1042.7|1031.9|1042.7|1031.9|1042.7|1031.9|1
1645161280000|2022-02-18 05:14:40|1042.64|1031.84|1042.64|1031.84|1042.64|1031.84|1042.64|1031.84|1
1645161290000|2022-02-18 05:14:50|1042.14|1031.34|1042.14|1031.34|1042.14|1031.34|1042.14|1031.34|1
1645161300000|2022-02-18 05:15:00|1041.9|1031.1|1041.61|1030.81|1041.9|1031.1|1041.61|1030.81|2
1645161310000|2022-02-18 05:15:10|1041.66|1030.86|1041.48|1030.68|1041.66|1030.86|1041.48|1030.68|2
1645161320000|2022-02-18 05:15:20|1041.2|1030.4|1041.53|1030.73|1041.53|1030.73|1041.2|1030.4|2
1645161340000|2022-02-18 05:15:40|1041.15|1030.35|1041.65|1030.85|1041.65|1030.85|1041.11|1030.31|6
1645161350000|2022-02-18 05:15:50|1041.63|1030.83|1041.61|1030.81|1041.63|1030.83|1041.61|1030.81|2
1645161360000|2022-02-18 05:16:00|1041.81|1031.01|1042.19|1031.39|1042.19|1031.39|1041.65|1030.85|5
1645161380000|2022-02-18 05:16:20|1042.65|1031.85|1042.65|1031.85|1042.75|1031.95|1042.65|1031.85|3
1645161390000|2022-02-18 05:16:30|1042.75|1031.95|1042.75|1031.95|1042.75|1031.95|1042.75|1031.95|1
1645161400000|2022-02-18 05:16:40|1042.8|1032|1042.95|1032.15|1043.03|1032.23|1042.8|1032|4
1645161420000|2022-02-18 05:17:00|1043.75|1032.95|1043.75|1032.95|1043.75|1032.95|1043.75|1032.95|1
1645161440000|2022-02-18 05:17:20|1043.1|1032.3|1043.1|1032.3|1043.1|1032.3|1043.1|1032.3|1
1645161450000|2022-02-18 05:17:30|1042.95|1032.15|1042.95|1032.15|1042.95|1032.15|1042.95|1032.15|1
1645161460000|2022-02-18 05:17:40|1042.9|1032.1|1042.9|1032.1|1042.9|1032.1|1042.6|1031.8|4
1645161470000|2022-02-18 05:17:50|1042.8|1032|1042.8|1032|1042.8|1032|1042.8|1032|1
1645161480000|2022-02-18 05:18:00|1042.56|1031.76|1042.8|1032|1042.8|1032|1042.56|1031.76|2
1645161490000|2022-02-18 05:18:10|1042.65|1031.85|1042.81|1032.01|1042.81|1032.01|1042.65|1031.85|3
1645161500000|2022-02-18 05:18:20|1042.9|1032.1|1042.9|1032.1|1042.9|1032.1|1042.9|1032.1|1
1645161510000|2022-02-18 05:18:30|1042.83|1032.03|1042.9|1032.1|1042.9|1032.1|1042.83|1032.03|2
1645161550000|2022-02-18 05:19:10|1042.5|1031.7|1042.84|1032.04|1042.84|1032.04|1042.5|1031.7|2
1645161560000|2022-02-18 05:19:20|1042.9|1032.1|1042.9|1032.1|1042.9|1032.1|1042.9|1032.1|1
1645161600000|2022-02-18 05:20:00|1042.2|1031.4|1042.8|1032|1042.8|1032|1042.2|1031.4|3
1645161610000|2022-02-18 05:20:10|1042.74|1031.94|1042.8|1032|1042.8|1032|1042.74|1031.94|2
1645161630000|2022-02-18 05:20:30|1042.75|1031.95|1042.75|1031.95|1042.75|1031.95|1042.75|1031.95|1
1645161640000|2022-02-18 05:20:40|1042.8|1032|1042.8|1032|1042.8|1032|1042.8|1032|1
1645161650000|2022-02-18 05:20:50|1042.71|1031.91|1042.71|1031.91|1042.71|1031.91|1042.71|1031.91|1
1645161660000|2022-02-18 05:21:00|1042.55|1031.75|1041.75|1030.95|1042.55|1031.75|1041.67|1030.87|6
1645161670000|2022-02-18 05:21:10|1041.9|1031.1|1041.9|1031.1|1041.9|1031.1|1041.9|1031.1|1
1645161690000|2022-02-18 05:21:30|1041.85|1031.05|1042.12|1031.32|1042.12|1031.32|1041.63|1030.83|3
1645161700000|2022-02-18 05:21:40|1042.47|1031.67|1042.47|1031.67|1042.47|1031.67|1042.47|1031.67|1
1645161710000|2022-02-18 05:21:50|1042.3|1031.5|1042|1031.2|1042.3|1031.5|1042|1031.2|2
1645161730000|2022-02-18 05:22:10|1042.03|1031.23|1042.03|1031.23|1042.03|1031.23|1042.03|1031.23|1
1645161740000|2022-02-18 05:22:20|1042.15|1031.35|1042.12|1031.32|1042.15|1031.35|1042.12|1031.32|2
1645161750000|2022-02-18 05:22:30|1042.03|1031.23|1042.12|1031.32|1042.12|1031.32|1042.03|1031.23|2
1645161760000|2022-02-18 05:22:40|1041.9|1031.1|1041.9|1031.1|1041.9|1031.1|1041.9|1031.1|1
1645161780000|2022-02-18 05:23:00|1041.96|1031.16|1042.12|1031.32|1042.12|1031.32|1041.96|1031.16|2
1645161790000|2022-02-18 05:23:10|1041.86|1031.06|1041.9|1031.1|1041.92|1031.12|1041.8|1031|4
1645161800000|2022-02-18 05:23:20|1041.98|1031.18|1041.98|1031.18|1041.98|1031.18|1041.98|1031.18|1
1645161830000|2022-02-18 05:23:50|1041.9|1031.1|1041.9|1031.1|1041.9|1031.1|1041.9|1031.1|1
1645161860000|2022-02-18 05:24:20|1042.28|1031.48|1042.28|1031.48|1042.28|1031.48|1042.28|1031.48|1
1645161880000|2022-02-18 05:24:40|1042.12|1031.32|1042.21|1031.41|1042.21|1031.41|1042.12|1031.32|2
1645161900000|2022-02-18 05:25:00|1042.12|1031.32|1042.12|1031.32|1042.12|1031.32|1042.12|1031.32|1
1645161930000|2022-02-18 05:25:30|1042.4|1031.6|1042.12|1031.32|1042.4|1031.6|1042.12|1031.32|2
1645161940000|2022-02-18 05:25:40|1042.27|1031.47|1042.27|1031.47|1042.27|1031.47|1042.27|1031.47|1
1645161960000|2022-02-18 05:26:00|1042.34|1031.54|1042.34|1031.54|1042.34|1031.54|1042.34|1031.54|1
1645161970000|2022-02-18 05:26:10|1042.47|1031.67|1042.47|1031.67|1042.47|1031.67|1042.47|1031.67|1
1645161980000|2022-02-18 05:26:20|1042.52|1031.72|1042.52|1031.72|1042.52|1031.72|1042.52|1031.72|1
1645162020000|2022-02-18 05:27:00|1042.57|1031.77|1042.57|1031.77|1042.57|1031.77|1042.57|1031.77|1
1645162030000|2022-02-18 05:27:10|1042.15|1031.35|1042.89|1032.09|1042.89|1032.09|1042.15|1031.35|3
1645162040000|2022-02-18 05:27:20|1042.9|1032.1|1042.89|1032.09|1042.9|1032.1|1042.89|1032.09|2
1645162050000|2022-02-18 05:27:30|1042.88|1032.08|1042.88|1032.08|1042.88|1032.08|1042.88|1032.08|1
1645162110000|2022-02-18 05:28:30|1043.05|1032.25|1043.3|1032.5|1043.3|1032.5|1043.05|1032.25|2
1645162120000|2022-02-18 05:28:40|1043.05|1032.25|1043.3|1032.5|1043.3|1032.5|1043.05|1032.25|2
1645162130000|2022-02-18 05:28:50|1043.53|1032.73|1043.53|1032.73|1043.53|1032.73|1043.53|1032.73|1
1645162140000|2022-02-18 05:29:00|1043.65|1032.85|1043.75|1032.95|1043.75|1032.95|1043.65|1032.85|2
1645162150000|2022-02-18 05:29:10|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1
1645162170000|2022-02-18 05:29:30|1043.78|1032.98|1043.9|1033.1|1043.9|1033.1|1043.78|1032.98|2
1645162180000|2022-02-18 05:29:40|1043.84|1033.04|1043.9|1033.1|1043.9|1033.1|1043.55|1032.75|3
1645162200000|2022-02-18 05:30:00|1043.79|1032.99|1044.55|1033.75|1044.55|1033.75|1043.5|1032.7|6
1645162220000|2022-02-18 05:30:20|1044.7|1033.9|1045.31|1034.51|1045.31|1034.51|1044.5|1033.7|5
1645162230000|2022-02-18 05:30:30|1045.25|1034.45|1044.9|1034.1|1045.25|1034.45|1044.9|1034.1|2
1645162250000|2022-02-18 05:30:50|1044.87|1034.07|1044.87|1034.07|1044.87|1034.07|1044.87|1034.07|1
1645162260000|2022-02-18 05:31:00|1044.77|1033.97|1044.77|1033.97|1044.77|1033.97|1044.77|1033.97|1
1645162280000|2022-02-18 05:31:20|1044.9|1034.1|1044.9|1034.1|1044.9|1034.1|1044.9|1034.1|1
1645162290000|2022-02-18 05:31:30|1044.52|1033.72|1044.52|1033.72|1044.52|1033.72|1044.52|1033.72|1
1645162300000|2022-02-18 05:31:40|1044.81|1034.01|1044.9|1034.1|1044.9|1034.1|1044.81|1034.01|2
1645162320000|2022-02-18 05:32:00|1044.75|1033.95|1044.75|1033.95|1044.75|1033.95|1044.75|1033.95|1
1645162330000|2022-02-18 05:32:10|1044.42|1033.62|1045.17|1034.37|1045.17|1034.37|1044.42|1033.62|3
1645162340000|2022-02-18 05:32:20|1045.15|1034.35|1045.16|1034.36|1045.16|1034.36|1045.15|1034.35|2
1645162350000|2022-02-18 05:32:30|1045.3|1034.5|1045.17|1034.37|1045.3|1034.5|1045.17|1034.37|2
1645162360000|2022-02-18 05:32:40|1045.84|1035.04|1045.64|1034.84|1045.84|1035.04|1045.64|1034.84|2
1645162370000|2022-02-18 05:32:50|1045.84|1035.04|1045.84|1035.04|1045.84|1035.04|1045.84|1035.04|1
1645162380000|2022-02-18 05:33:00|1045.29|1034.49|1045.29|1034.49|1045.29|1034.49|1045.29|1034.49|1
1645162390000|2022-02-18 05:33:10|1045.4|1034.6|1045.4|1034.6|1045.4|1034.6|1045.4|1034.6|1
1645162400000|2022-02-18 05:33:20|1045.45|1034.65|1045.4|1034.6|1045.45|1034.65|1045.4|1034.6|2
1645162420000|2022-02-18 05:33:40|1045.27|1034.47|1045.27|1034.47|1045.27|1034.47|1045.27|1034.47|1
1645162430000|2022-02-18 05:33:50|1045.28|1034.48|1045.4|1034.6|1045.4|1034.6|1045.28|1034.48|2
1645162440000|2022-02-18 05:34:00|1045.52|1034.72|1045.87|1035.07|1046.14|1035.34|1045.52|1034.72|6
1645162450000|2022-02-18 05:34:10|1046|1035.2|1046|1035.2|1046|1035.2|1046|1035.2|1
1645162460000|2022-02-18 05:34:20|1045.87|1035.07|1046.05|1035.25|1046.05|1035.25|1045.87|1035.07|2
1645162480000|2022-02-18 05:34:40|1045.89|1035.09|1045.89|1035.09|1045.89|1035.09|1045.89|1035.09|1
1645162520000|2022-02-18 05:35:20|1046.35|1035.55|1046.35|1035.55|1046.35|1035.55|1046.35|1035.55|1
1645162530000|2022-02-18 05:35:30|1046.13|1035.33|1046.9|1036.1|1046.99|1036.19|1046.13|1035.33|6
1645162540000|2022-02-18 05:35:40|1046.74|1035.94|1046.74|1035.94|1046.9|1036.1|1046.74|1035.94|3
1645162550000|2022-02-18 05:35:50|1046.6|1035.8|1046.64|1035.84|1046.64|1035.84|1046.6|1035.8|2
1645162560000|2022-02-18 05:36:00|1046.87|1036.07|1047.15|1036.35|1047.53|1036.73|1046.87|1036.07|7
1645162570000|2022-02-18 05:36:10|1047.45|1036.65|1048.05|1037.25|1048.07|1037.27|1047.45|1036.65|8
1645162580000|2022-02-18 05:36:20|1048.15|1037.35|1048.78|1037.98|1048.78|1037.98|1048.15|1037.35|4
1645162590000|2022-02-18 05:36:30|1048.63|1037.83|1048.27|1037.47|1048.75|1037.95|1048.27|1037.47|7
1645162600000|2022-02-18 05:36:40|1048.45|1037.65|1048.38|1037.58|1048.45|1037.65|1048.38|1037.58|2
1645162610000|2022-02-18 05:36:50|1048.27|1037.47|1048.04|1037.24|1048.27|1037.47|1048.04|1037.24|2
1645162620000|2022-02-18 05:37:00|1047.95|1037.15|1047.9|1037.1|1047.95|1037.15|1047.9|1037.1|2
1645162680000|2022-02-18 05:38:00|1047.72|1036.92|1047.8|1037|1047.8|1037|1047.72|1036.92|2
1645162700000|2022-02-18 05:38:20|1047.58|1036.78|1047.58|1036.78|1047.58|1036.78|1047.58|1036.78|1
1645162720000|2022-02-18 05:38:40|1047.67|1036.87|1047.68|1036.88|1047.68|1036.88|1047.67|1036.87|2
1645162740000|2022-02-18 05:39:00|1047.7|1036.9|1047.7|1036.9|1047.7|1036.9|1047.7|1036.9|1
1645162750000|2022-02-18 05:39:10|1047.58|1036.78|1047.61|1036.81|1047.61|1036.81|1047.58|1036.78|2
1645162760000|2022-02-18 05:39:20|1047.68|1036.88|1047.68|1036.88|1047.68|1036.88|1047.68|1036.88|1
1645162790000|2022-02-18 05:39:50|1047.62|1036.82|1047.62|1036.82|1047.62|1036.82|1047.62|1036.82|1
1645162800000|2022-02-18 05:40:00|1047.6|1036.8|1047.05|1036.25|1047.6|1036.8|1047.05|1036.25|3
1645162810000|2022-02-18 05:40:10|1047.1|1036.3|1047.19|1036.39|1047.4|1036.6|1046.9|1036.1|4
1645162830000|2022-02-18 05:40:30|1046.9|1036.1|1047.05|1036.25|1047.05|1036.25|1046.9|1036.1|2
1645162860000|2022-02-18 05:41:00|1046.95|1036.15|1047.24|1036.44|1047.24|1036.44|1046.95|1036.15|2
1645162870000|2022-02-18 05:41:10|1046.95|1036.15|1047.05|1036.25|1047.05|1036.25|1046.95|1036.15|2
1645162890000|2022-02-18 05:41:30|1046.82|1036.02|1046.9|1036.1|1046.9|1036.1|1046.82|1036.02|2
1645162920000|2022-02-18 05:42:00|1047.12|1036.32|1046.9|1036.1|1047.12|1036.32|1046.9|1036.1|2
1645162940000|2022-02-18 05:42:20|1047.12|1036.32|1047.43|1036.63|1047.43|1036.63|1047.12|1036.32|3
1645162950000|2022-02-18 05:42:30|1047.18|1036.38|1046.9|1036.1|1047.18|1036.38|1046.9|1036.1|3
1645162960000|2022-02-18 05:42:40|1046.05|1035.25|1046.05|1035.25|1046.05|1035.25|1046.05|1035.25|1
1645162970000|2022-02-18 05:42:50|1046.34|1035.54|1046.69|1035.89|1046.69|1035.89|1046.34|1035.54|2
1645162980000|2022-02-18 05:43:00|1046.4|1035.6|1045.8|1035|1046.4|1035.6|1045.63|1034.83|5
1645162990000|2022-02-18 05:43:10|1045.57|1034.77|1046.15|1035.35|1046.18|1035.38|1045.57|1034.77|4
1645163000000|2022-02-18 05:43:20|1046.08|1035.28|1045.76|1034.96|1046.08|1035.28|1045.76|1034.96|3
1645163010000|2022-02-18 05:43:30|1045.57|1034.77|1045.57|1034.77|1045.57|1034.77|1045.57|1034.77|1
1645163030000|2022-02-18 05:43:50|1045.67|1034.87|1045.67|1034.87|1045.67|1034.87|1045.67|1034.87|1
1645163040000|2022-02-18 05:44:00|1045.25|1034.45|1045.57|1034.77|1045.57|1034.77|1045.07|1034.27|3
1645163050000|2022-02-18 05:44:10|1045.29|1034.49|1045.35|1034.55|1045.35|1034.55|1045.29|1034.49|2
1645163060000|2022-02-18 05:44:20|1045.44|1034.64|1045.44|1034.64|1045.44|1034.64|1045.44|1034.64|1
1645163070000|2022-02-18 05:44:30|1045.35|1034.55|1045.35|1034.55|1045.35|1034.55|1045.35|1034.55|1
1645163080000|2022-02-18 05:44:40|1045.8|1035|1045.57|1034.77|1045.8|1035|1045.57|1034.77|2
1645163090000|2022-02-18 05:44:50|1045.75|1034.95|1045.57|1034.77|1045.75|1034.95|1045.57|1034.77|2
1645163100000|2022-02-18 05:45:00|1045.62|1034.82|1045.48|1034.68|1045.62|1034.82|1045.48|1034.68|2
1645163160000|2022-02-18 05:46:00|1045.85|1035.05|1045.85|1035.05|1045.85|1035.05|1045.85|1035.05|1
1645163170000|2022-02-18 05:46:10|1045.52|1034.72|1046.13|1035.33|1046.19|1035.39|1045.52|1034.72|3
1645163180000|2022-02-18 05:46:20|1046.42|1035.62|1046.42|1035.62|1046.42|1035.62|1046.42|1035.62|1
1645163190000|2022-02-18 05:46:30|1046.5|1035.7|1046.16|1035.36|1046.5|1035.7|1046.16|1035.36|2
1645163200000|2022-02-18 05:46:40|1046.61|1035.81|1046.61|1035.81|1046.71|1035.91|1046.21|1035.41|5
1645163210000|2022-02-18 05:46:50|1046.73|1035.93|1046.9|1036.1|1047|1036.2|1046.73|1035.93|4
1645163230000|2022-02-18 05:47:10|1047.52|1036.72|1047.4|1036.6|1047.85|1037.05|1047.4|1036.6|3
1645163240000|2022-02-18 05:47:20|1047.61|1036.81|1047.61|1036.81|1047.61|1036.81|1047.61|1036.81|1
1645163250000|2022-02-18 05:47:30|1047.85|1037.05|1047.35|1036.55|1047.85|1037.05|1047.35|1036.55|3
1645163260000|2022-02-18 05:47:40|1047.6|1036.8|1047.65|1036.85|1047.65|1036.85|1047.6|1036.8|2
1645163280000|2022-02-18 05:48:00|1047.61|1036.81|1047.61|1036.81|1047.61|1036.81|1047.61|1036.81|1
1645163290000|2022-02-18 05:48:10|1047.78|1036.98|1047.61|1036.81|1047.78|1036.98|1047.61|1036.81|2
1645163300000|2022-02-18 05:48:20|1047.78|1036.98|1047.78|1036.98|1047.78|1036.98|1047.78|1036.98|1
1645163340000|2022-02-18 05:49:00|1047.73|1036.93|1047.9|1037.1|1047.9|1037.1|1047.73|1036.93|2
1645163350000|2022-02-18 05:49:10|1047.71|1036.91|1048.12|1037.32|1048.12|1037.32|1047.71|1036.91|4
1645163360000|2022-02-18 05:49:20|1048.61|1037.81|1048.78|1037.98|1048.78|1037.98|1048.61|1037.81|3
1645163370000|2022-02-18 05:49:30|1048.4|1037.6|1047.9|1037.1|1048.4|1037.6|1047.9|1037.1|2
1645163400000|2022-02-18 05:50:00|1047.81|1037.01|1047.9|1037.1|1047.9|1037.1|1047.45|1036.65|3
1645163410000|2022-02-18 05:50:10|1047.89|1037.09|1048.3|1037.5|1048.3|1037.5|1047.77|1036.97|3
1645163420000|2022-02-18 05:50:20|1048.7|1037.9|1048.7|1037.9|1048.7|1037.9|1048.7|1037.9|1
1645163440000|2022-02-18 05:50:40|1048.75|1037.95|1048.75|1037.95|1048.75|1037.95|1048.75|1037.95|1
1645163460000|2022-02-18 05:51:00|1048.65|1037.85|1048.65|1037.85|1048.65|1037.85|1048.65|1037.85|1
1645163470000|2022-02-18 05:51:10|1048.8|1038|1048.8|1038|1048.8|1038|1048.8|1038|1
1645163490000|2022-02-18 05:51:30|1048.2|1037.4|1048.2|1037.4|1048.2|1037.4|1048.2|1037.4|1
1645163520000|2022-02-18 05:52:00|1048|1037.2|1048.5|1037.7|1048.5|1037.7|1048|1037.2|5
1645163540000|2022-02-18 05:52:20|1048.69|1037.89|1048.69|1037.89|1048.69|1037.89|1048.69|1037.89|1
1645163550000|2022-02-18 05:52:30|1048.75|1037.95|1048.4|1037.6|1048.75|1037.95|1048.4|1037.6|3
1645163580000|2022-02-18 05:53:00|1048.7|1037.9|1048.7|1037.9|1048.7|1037.9|1048.7|1037.9|1
1645163590000|2022-02-18 05:53:10|1048.63|1037.83|1048.7|1037.9|1048.7|1037.9|1048.63|1037.83|2
1645163630000|2022-02-18 05:53:50|1048.63|1037.83|1048.63|1037.83|1048.63|1037.83|1048.63|1037.83|1
1645163650000|2022-02-18 05:54:10|1048.7|1037.9|1048.7|1037.9|1048.7|1037.9|1048.7|1037.9|1
1645163660000|2022-02-18 05:54:20|1048.64|1037.84|1048.63|1037.83|1048.64|1037.84|1048.63|1037.83|2
1645163670000|2022-02-18 05:54:30|1048.25|1037.45|1047.89|1037.09|1048.25|1037.45|1047.87|1037.07|4
1645163680000|2022-02-18 05:54:40|1047.7|1036.9|1047.7|1036.9|1047.7|1036.9|1047.7|1036.9|1
1645163690000|2022-02-18 05:54:50|1047.42|1036.62|1047.79|1036.99|1047.79|1036.99|1047.42|1036.62|2
1645163710000|2022-02-18 05:55:10|1047.37|1036.57|1046.9|1036.1|1047.37|1036.57|1046.9|1036.1|2
1645163720000|2022-02-18 05:55:20|1046.81|1036.01|1046.9|1036.1|1046.9|1036.1|1046.81|1036.01|2
1645163730000|2022-02-18 05:55:30|1046.51|1035.71|1046.52|1035.72|1046.52|1035.72|1046.51|1035.71|2
1645163740000|2022-02-18 05:55:40|1046.51|1035.71|1046.53|1035.73|1046.53|1035.73|1046.51|1035.71|2
1645163760000|2022-02-18 05:56:00|1046.51|1035.71|1047.57|1036.77|1047.75|1036.95|1046.48|1035.68|8
1645163770000|2022-02-18 05:56:10|1047.51|1036.71|1047.51|1036.71|1047.51|1036.71|1047.51|1036.71|1
1645163800000|2022-02-18 05:56:40|1047.57|1036.77|1047.57|1036.77|1047.57|1036.77|1047.57|1036.77|1
1645163820000|2022-02-18 05:57:00|1047.74|1036.94|1047.9|1037.1|1047.9|1037.1|1047.45|1036.65|3
1645163840000|2022-02-18 05:57:20|1048.75|1037.95|1048.75|1037.95|1048.75|1037.95|1048.75|1037.95|1
1645163870000|2022-02-18 05:57:50|1048.5|1037.7|1048.51|1037.71|1048.51|1037.71|1048.5|1037.7|2
1645163880000|2022-02-18 05:58:00|1048.63|1037.83|1049.15|1038.35|1049.27|1038.47|1048.63|1037.83|6
1645163890000|2022-02-18 05:58:10|1049.4|1038.6|1049.4|1038.6|1049.4|1038.6|1049.4|1038.6|1
1645163900000|2022-02-18 05:58:20|1049.15|1038.35|1050.1|1039.3|1050.1|1039.3|1049.15|1038.35|3
1645163930000|2022-02-18 05:58:50|1049.9|1039.1|1049.9|1039.1|1049.9|1039.1|1049.9|1039.1|1
1645163950000|2022-02-18 05:59:10|1049.4|1038.6|1049.4|1038.6|1049.4|1038.6|1049.4|1038.6|1
1645163960000|2022-02-18 05:59:20|1048.9|1038.1|1048.9|1038.1|1048.9|1038.1|1048.9|1038.1|1
1645163970000|2022-02-18 05:59:30|1048.59|1037.79|1048.4|1037.6|1048.59|1037.79|1048.4|1037.6|2
1645163980000|2022-02-18 05:59:40|1047.9|1037.1|1047.9|1037.1|1047.9|1037.1|1047.9|1037.1|1
1645163990000|2022-02-18 05:59:50|1048.19|1037.39|1048.37|1037.57|1048.37|1037.57|1048.19|1037.39|2
1645164000000|2022-02-18 06:00:00|1048.65|1037.85|1048.6|1037.8|1048.65|1037.85|1048.59|1037.79|3
1645164010000|2022-02-18 06:00:10|1048.2|1037.4|1048.3|1037.5|1048.49|1037.69|1047.9|1037.1|6
1645164020000|2022-02-18 06:00:20|1048.4|1037.6|1048.51|1037.71|1048.51|1037.71|1048.3|1037.5|4
1645164030000|2022-02-18 06:00:30|1048.1|1037.3|1049.11|1038.31|1049.39|1038.59|1048.1|1037.3|7
1645164040000|2022-02-18 06:00:40|1049.5|1038.7|1049.1|1038.3|1049.6|1038.8|1049.1|1038.3|4
1645164050000|2022-02-18 06:00:50|1048.9|1038.1|1048.75|1037.95|1048.9|1038.1|1048.69|1037.89|4
1645164060000|2022-02-18 06:01:00|1048.63|1037.83|1048.63|1037.83|1048.79|1037.99|1048.63|1037.83|3
1645164070000|2022-02-18 06:01:10|1048.79|1037.99|1048.63|1037.83|1048.79|1037.99|1048.63|1037.83|4
1645164080000|2022-02-18 06:01:20|1048.4|1037.6|1048.72|1037.92|1048.88|1038.08|1048.4|1037.6|6
1645164090000|2022-02-18 06:01:30|1048.9|1038.1|1048.59|1037.79|1048.9|1038.1|1048.59|1037.79|4
1645164110000|2022-02-18 06:01:50|1048.47|1037.67|1048.59|1037.79|1048.59|1037.79|1048.47|1037.67|2
1645164120000|2022-02-18 06:02:00|1048.9|1038.1|1048.9|1038.1|1048.9|1038.1|1048.9|1038.1|1
1645164140000|2022-02-18 06:02:20|1048.73|1037.93|1048.73|1037.93|1048.73|1037.93|1048.73|1037.93|1
1645164160000|2022-02-18 06:02:40|1048.67|1037.87|1048.71|1037.91|1048.71|1037.91|1048.47|1037.67|6
1645164170000|2022-02-18 06:02:50|1048.9|1038.1|1048.9|1038.1|1048.9|1038.1|1048.9|1038.1|1
1645164190000|2022-02-18 06:03:10|1048.81|1038.01|1048.9|1038.1|1048.9|1038.1|1048.78|1037.98|3
1645164200000|2022-02-18 06:03:20|1048.6|1037.8|1048.6|1037.8|1048.6|1037.8|1048.6|1037.8|1
1645164210000|2022-02-18 06:03:30|1048.4|1037.6|1048.4|1037.6|1048.4|1037.6|1048.4|1037.6|1
1645164220000|2022-02-18 06:03:40|1048.52|1037.72|1048.81|1038.01|1048.81|1038.01|1048.32|1037.52|9
1645164240000|2022-02-18 06:04:00|1048.9|1038.1|1048.9|1038.1|1048.9|1038.1|1048.9|1038.1|1
1645164280000|2022-02-18 06:04:40|1048.96|1038.16|1049.26|1038.46|1049.26|1038.46|1048.9|1038.1|4
1645164290000|2022-02-18 06:04:50|1049.9|1039.1|1049.9|1039.1|1049.9|1039.1|1049.9|1039.1|1
1645164300000|2022-02-18 06:05:00|1049.77|1038.97|1049.77|1038.97|1049.77|1038.97|1049.77|1038.97|1
1645164310000|2022-02-18 06:05:10|1049.8|1039|1049.8|1039|1049.8|1039|1049.8|1039|1
1645164320000|2022-02-18 06:05:20|1049.79|1038.99|1049.8|1039|1049.8|1039|1049.79|1038.99|2
1645164330000|2022-02-18 06:05:30|1049.83|1039.03|1049.83|1039.03|1049.83|1039.03|1049.83|1039.03|1
1645164360000|2022-02-18 06:06:00|1049.78|1038.98|1049.05|1038.25|1049.78|1038.98|1049.05|1038.25|3
1645164370000|2022-02-18 06:06:10|1048.9|1038.1|1048.9|1038.1|1048.9|1038.1|1048.9|1038.1|1
1645164380000|2022-02-18 06:06:20|1049|1038.2|1049|1038.2|1049|1038.2|1049|1038.2|1
1645164390000|2022-02-18 06:06:30|1048.9|1038.1|1049.9|1039.1|1049.9|1039.1|1048.9|1038.1|4
1645164400000|2022-02-18 06:06:40|1049.78|1038.98|1049.78|1038.98|1049.78|1038.98|1049.78|1038.98|1
1645164410000|2022-02-18 06:06:50|1049.73|1038.93|1049.73|1038.93|1049.73|1038.93|1049.73|1038.93|1
1645164430000|2022-02-18 06:07:10|1049.85|1039.05|1050.15|1039.35|1050.15|1039.35|1049.83|1039.03|8
1645164440000|2022-02-18 06:07:20|1049.9|1039.1|1049.9|1039.1|1049.9|1039.1|1049.9|1039.1|1
1645164480000|2022-02-18 06:08:00|1050.2|1039.4|1049.9|1039.1|1050.2|1039.4|1049.9|1039.1|2
1645164500000|2022-02-18 06:08:20|1050.1|1039.3|1050.1|1039.3|1050.1|1039.3|1050.1|1039.3|1
1645164540000|2022-02-18 06:09:00|1050.05|1039.25|1050.05|1039.25|1050.05|1039.25|1050.05|1039.25|1
1645164550000|2022-02-18 06:09:10|1049.9|1039.1|1050.9|1040.1|1050.92|1040.12|1049.9|1039.1|6
1645164560000|2022-02-18 06:09:20|1050.96|1040.16|1050.92|1040.12|1050.98|1040.18|1050.92|1040.12|3
1645164570000|2022-02-18 06:09:30|1051.05|1040.25|1051.05|1040.25|1051.05|1040.25|1051.05|1040.25|1
1645164580000|2022-02-18 06:09:40|1050.9|1040.1|1050.92|1040.12|1050.92|1040.12|1050.9|1040.1|2
1645164590000|2022-02-18 06:09:50|1050.86|1040.06|1050.92|1040.12|1050.92|1040.12|1050.86|1040.06|2
1645164600000|2022-02-18 06:10:00|1050.54|1039.74|1050.9|1040.1|1050.9|1040.1|1050.54|1039.74|4
1645164610000|2022-02-18 06:10:10|1050.86|1040.06|1050.92|1040.12|1050.92|1040.12|1050.77|1039.97|3
1645164620000|2022-02-18 06:10:20|1050.83|1040.03|1050.83|1040.03|1050.83|1040.03|1050.83|1040.03|1
1645164630000|2022-02-18 06:10:30|1050.54|1039.74|1050.69|1039.89|1050.92|1040.12|1050.54|1039.74|3
1645164650000|2022-02-18 06:10:50|1050.49|1039.69|1050.28|1039.48|1050.49|1039.69|1050.28|1039.48|2
1645164670000|2022-02-18 06:11:10|1050.19|1039.39|1050.9|1040.1|1050.9|1040.1|1050.19|1039.39|4
1645164680000|2022-02-18 06:11:20|1050.69|1039.89|1050.75|1039.95|1050.75|1039.95|1050.69|1039.89|2
1645164700000|2022-02-18 06:11:40|1050.87|1040.07|1050.9|1040.1|1050.9|1040.1|1050.87|1040.07|2
1645164710000|2022-02-18 06:11:50|1051.13|1040.33|1051.15|1040.35|1051.15|1040.35|1051.13|1040.33|2
1645164720000|2022-02-18 06:12:00|1051.16|1040.36|1050.9|1040.1|1051.2|1040.4|1050.9|1040.1|3
1645164730000|2022-02-18 06:12:10|1051.21|1040.41|1051.25|1040.45|1051.25|1040.45|1051.21|1040.41|2
1645164740000|2022-02-18 06:12:20|1051.09|1040.29|1051.9|1041.1|1052.15|1041.35|1051.09|1040.29|6
1645164750000|2022-02-18 06:12:30|1052|1041.2|1052.14|1041.34|1052.14|1041.34|1051.86|1041.06|7
1645164760000|2022-02-18 06:12:40|1052.71|1041.91|1052.55|1041.75|1052.71|1041.91|1052.45|1041.65|3
1645164770000|2022-02-18 06:12:50|1052.14|1041.34|1051.8|1041|1052.14|1041.34|1051.8|1041|3
1645164780000|2022-02-18 06:13:00|1050.96|1040.16|1050.96|1040.16|1050.96|1040.16|1050.96|1040.16|1
1645164790000|2022-02-18 06:13:10|1051.25|1040.45|1051.29|1040.49|1051.29|1040.49|1051.25|1040.45|2
1645164800000|2022-02-18 06:13:20|1051|1040.2|1051.67|1040.87|1051.67|1040.87|1051|1040.2|3
1645164810000|2022-02-18 06:13:30|1051.75|1040.95|1051.3|1040.5|1051.75|1040.95|1051.3|1040.5|2
1645164820000|2022-02-18 06:13:40|1051.75|1040.95|1051.75|1040.95|1051.75|1040.95|1051.75|1040.95|1
1645164830000|2022-02-18 06:13:50|1051.65|1040.85|1051.7|1040.9|1051.7|1040.9|1051.45|1040.65|6
1645164850000|2022-02-18 06:14:10|1051.9|1041.1|1051.9|1041.1|1051.9|1041.1|1051.9|1041.1|1
1645164860000|2022-02-18 06:14:20|1051.65|1040.85|1051.59|1040.79|1051.65|1040.85|1051.59|1040.79|2
1645164870000|2022-02-18 06:14:30|1051.65|1040.85|1051.55|1040.75|1051.65|1040.85|1051.55|1040.75|2
1645164900000|2022-02-18 06:15:00|1051.75|1040.95|1051.75|1040.95|1051.75|1040.95|1051.75|1040.95|1
1645164910000|2022-02-18 06:15:10|1051.59|1040.79|1051.74|1040.94|1051.74|1040.94|1051.59|1040.79|2
1645164920000|2022-02-18 06:15:20|1051.4|1040.6|1052.03|1041.23|1052.24|1041.44|1051.34|1040.54|7
1645164940000|2022-02-18 06:15:40|1051.9|1041.1|1052.03|1041.23|1052.03|1041.23|1051.9|1041.1|2
1645164950000|2022-02-18 06:15:50|1052.06|1041.26|1051.9|1041.1|1052.06|1041.26|1051.9|1041.1|5
1645165000000|2022-02-18 06:16:40|1051.73|1040.93|1051.85|1041.05|1051.85|1041.05|1051.73|1040.93|2
1645165020000|2022-02-18 06:17:00|1051.35|1040.55|1051.64|1040.84|1051.64|1040.84|1051.35|1040.55|2
1645165030000|2022-02-18 06:17:10|1051.55|1040.75|1051.55|1040.75|1051.55|1040.75|1051.55|1040.75|1
1645165060000|2022-02-18 06:17:40|1051.15|1040.35|1051.2|1040.4|1051.2|1040.4|1051.15|1040.35|2
1645165080000|2022-02-18 06:18:00|1051.3|1040.5|1051.3|1040.5|1051.3|1040.5|1051.3|1040.5|1
1645165100000|2022-02-18 06:18:20|1051.2|1040.4|1051.2|1040.4|1051.2|1040.4|1051.2|1040.4|1
1645165120000|2022-02-18 06:18:40|1051.71|1040.91|1051.93|1041.13|1051.93|1041.13|1051.71|1040.91|4
1645165130000|2022-02-18 06:18:50|1051.9|1041.1|1051.9|1041.1|1051.9|1041.1|1051.9|1041.1|1
1645165140000|2022-02-18 06:19:00|1051.79|1040.99|1051.79|1040.99|1051.79|1040.99|1051.79|1040.99|1
1645165150000|2022-02-18 06:19:10|1051.9|1041.1|1051.85|1041.05|1051.9|1041.1|1051.85|1041.05|2
1645165190000|2022-02-18 06:19:50|1051.9|1041.1|1051.9|1041.1|1051.9|1041.1|1051.9|1041.1|1
1645165210000|2022-02-18 06:20:10|1051.65|1040.85|1051.65|1040.85|1051.65|1040.85|1051.65|1040.85|1
1645165220000|2022-02-18 06:20:20|1051.4|1040.6|1051.4|1040.6|1051.4|1040.6|1051.4|1040.6|1
1645165260000|2022-02-18 06:21:00|1051.75|1040.95|1051.75|1040.95|1051.75|1040.95|1051.75|1040.95|1
1645165280000|2022-02-18 06:21:20|1051.25|1040.45|1051.54|1040.74|1051.54|1040.74|1051.25|1040.45|2
1645165290000|2022-02-18 06:21:30|1051.21|1040.41|1050.92|1040.12|1051.42|1040.62|1050.92|1040.12|3
1645165310000|2022-02-18 06:21:50|1051.21|1040.41|1051.52|1040.72|1051.52|1040.72|1051.21|1040.41|3
1645165320000|2022-02-18 06:22:00|1051.6|1040.8|1051.6|1040.8|1051.6|1040.8|1051.4|1040.6|4
1645165380000|2022-02-18 06:23:00|1051.9|1041.1|1051.9|1041.1|1051.9|1041.1|1051.9|1041.1|1
1645165400000|2022-02-18 06:23:20|1051.4|1040.6|1051.08|1040.28|1051.4|1040.6|1051.08|1040.28|4
1645165410000|2022-02-18 06:23:30|1050.95|1040.15|1051.03|1040.23|1051.03|1040.23|1050.95|1040.15|2
1645165430000|2022-02-18 06:23:50|1051.35|1040.55|1051.35|1040.55|1051.35|1040.55|1051.35|1040.55|1
1645165440000|2022-02-18 06:24:00|1051.55|1040.75|1051.83|1041.03|1051.9|1041.1|1051.54|1040.74|4
1645165450000|2022-02-18 06:24:10|1051.9|1041.1|1051.83|1041.03|1051.9|1041.1|1051.83|1041.03|2
1645165460000|2022-02-18 06:24:20|1052|1041.2|1052.01|1041.21|1052.1|1041.3|1052|1041.2|4
1645165470000|2022-02-18 06:24:30|1051.9|1041.1|1052.02|1041.22|1052.02|1041.22|1051.9|1041.1|2
1645165480000|2022-02-18 06:24:40|1052.16|1041.36|1052.02|1041.22|1052.16|1041.36|1052.02|1041.22|2
1645165490000|2022-02-18 06:24:50|1052.01|1041.21|1051.9|1041.1|1052.02|1041.22|1051.9|1041.1|4
1645165510000|2022-02-18 06:25:10|1051.66|1040.86|1051.66|1040.86|1051.66|1040.86|1051.66|1040.86|1
1645165520000|2022-02-18 06:25:20|1051.16|1040.36|1051.16|1040.36|1051.16|1040.36|1051.16|1040.36|1
1645165530000|2022-02-18 06:25:30|1051.28|1040.48|1050.9|1040.1|1051.31|1040.51|1050.9|1040.1|4
1645165540000|2022-02-18 06:25:40|1051.06|1040.26|1050.9|1040.1|1051.06|1040.26|1050.9|1040.1|2
1645165560000|2022-02-18 06:26:00|1050.6|1039.8|1050.6|1039.8|1050.6|1039.8|1050.6|1039.8|1
1645165570000|2022-02-18 06:26:10|1050.65|1039.85|1050.65|1039.85|1050.65|1039.85|1050.65|1039.85|1
1645165580000|2022-02-18 06:26:20|1050.6|1039.8|1050.52|1039.72|1050.9|1040.1|1050.52|1039.72|9
1645165600000|2022-02-18 06:26:40|1050.73|1039.93|1050.75|1039.95|1050.75|1039.95|1050.73|1039.93|2
1645165640000|2022-02-18 06:27:20|1050.6|1039.8|1051.03|1040.23|1051.03|1040.23|1050.6|1039.8|3
1645165650000|2022-02-18 06:27:30|1051.19|1040.39|1051.19|1040.39|1051.19|1040.39|1051.19|1040.39|1
1645165660000|2022-02-18 06:27:40|1051.42|1040.62|1051.9|1041.1|1051.9|1041.1|1051.28|1040.48|3
1645165670000|2022-02-18 06:27:50|1051.61|1040.81|1051.61|1040.81|1051.61|1040.81|1051.61|1040.81|1
1645165680000|2022-02-18 06:28:00|1051.5|1040.7|1050.9|1040.1|1051.5|1040.7|1050.9|1040.1|4
1645165710000|2022-02-18 06:28:30|1050.8|1040|1050.8|1040|1050.8|1040|1050.8|1040|1
1645165740000|2022-02-18 06:29:00|1050.9|1040.1|1050.9|1040.1|1050.9|1040.1|1050.9|1040.1|1
1645165770000|2022-02-18 06:29:30|1050.8|1040|1050.8|1040|1050.8|1040|1050.8|1040|1
1645165780000|2022-02-18 06:29:40|1050.7|1039.9|1050.75|1039.95|1050.75|1039.95|1050.7|1039.9|2
1645165800000|2022-02-18 06:30:00|1050.85|1040.05|1050.91|1040.11|1050.91|1040.11|1050.85|1040.05|3
1645165810000|2022-02-18 06:30:10|1051.02|1040.22|1051.02|1040.22|1051.31|1040.51|1051.02|1040.22|4
1645165820000|2022-02-18 06:30:20|1051.03|1040.23|1051.08|1040.28|1051.08|1040.28|1051.03|1040.23|3
1645165840000|2022-02-18 06:30:40|1051.25|1040.45|1051.04|1040.24|1051.25|1040.45|1051.04|1040.24|2
1645165850000|2022-02-18 06:30:50|1051.5|1040.7|1051.5|1040.7|1051.5|1040.7|1051.5|1040.7|1
1645165860000|2022-02-18 06:31:00|1051.45|1040.65|1051.45|1040.65|1051.45|1040.65|1051.45|1040.65|1
1645165870000|2022-02-18 06:31:10|1051.18|1040.38|1051.03|1040.23|1051.18|1040.38|1051.03|1040.23|2
1645165880000|2022-02-18 06:31:20|1050.87|1040.07|1050.87|1040.07|1050.87|1040.07|1050.87|1040.07|1
1645165900000|2022-02-18 06:31:40|1050.8|1040|1050.9|1040.1|1050.9|1040.1|1050.7|1039.9|3
1645165910000|2022-02-18 06:31:50|1051.28|1040.48|1051.25|1040.45|1051.28|1040.48|1051.25|1040.45|2
1645165920000|2022-02-18 06:32:00|1051.23|1040.43|1050.7|1039.9|1051.23|1040.43|1050.7|1039.9|3
1645165950000|2022-02-18 06:32:30|1050.61|1039.81|1050.61|1039.81|1050.61|1039.81|1050.61|1039.81|1
1645165960000|2022-02-18 06:32:40|1050.69|1039.89|1049.96|1039.16|1050.9|1040.1|1049.96|1039.16|4
1645165980000|2022-02-18 06:33:00|1049.9|1039.1|1050.01|1039.21|1050.05|1039.25|1049.9|1039.1|3
1645165990000|2022-02-18 06:33:10|1049.96|1039.16|1049.96|1039.16|1049.96|1039.16|1049.96|1039.16|1
1645166000000|2022-02-18 06:33:20|1049.93|1039.13|1049.9|1039.1|1050.05|1039.25|1049.9|1039.1|3
1645166020000|2022-02-18 06:33:40|1050.05|1039.25|1050.17|1039.37|1050.56|1039.76|1050.05|1039.25|5
1645166030000|2022-02-18 06:33:50|1049.9|1039.1|1049.9|1039.1|1050.17|1039.37|1049.9|1039.1|3
1645166040000|2022-02-18 06:34:00|1049.98|1039.18|1049.9|1039.1|1050.29|1039.49|1049.9|1039.1|5
1645166080000|2022-02-18 06:34:40|1049.86|1039.06|1049.86|1039.06|1049.86|1039.06|1049.86|1039.06|1
1645166090000|2022-02-18 06:34:50|1049.88|1039.08|1049.88|1039.08|1049.88|1039.08|1049.88|1039.08|1
1645166100000|2022-02-18 06:35:00|1050.15|1039.35|1050.61|1039.81|1050.61|1039.81|1050.11|1039.31|3
1645166120000|2022-02-18 06:35:20|1050.85|1040.05|1050.85|1040.05|1050.85|1040.05|1050.85|1040.05|1
1645166130000|2022-02-18 06:35:30|1050.98|1040.18|1051.12|1040.32|1051.12|1040.32|1050.98|1040.18|2
1645166150000|2022-02-18 06:35:50|1051.22|1040.42|1051.22|1040.42|1051.22|1040.42|1051.22|1040.42|1
1645166160000|2022-02-18 06:36:00|1051.19|1040.39|1050.9|1040.1|1051.19|1040.39|1050.9|1040.1|2
1645166180000|2022-02-18 06:36:20|1051.19|1040.39|1051.15|1040.35|1051.19|1040.39|1051.15|1040.35|2
1645166220000|2022-02-18 06:37:00|1051.65|1040.85|1051.53|1040.73|1051.65|1040.85|1051.3|1040.5|4
1645166230000|2022-02-18 06:37:10|1051.9|1041.1|1051.9|1041.1|1051.9|1041.1|1051.9|1041.1|1
1645166280000|2022-02-18 06:38:00|1051.85|1041.05|1052.1|1041.3|1052.1|1041.3|1051.85|1041.05|7
1645166290000|2022-02-18 06:38:10|1052.09|1041.29|1052.51|1041.71|1052.51|1041.71|1052.09|1041.29|3
1645166300000|2022-02-18 06:38:20|1051.9|1041.1|1051.9|1041.1|1052.15|1041.35|1051.9|1041.1|5
1645166320000|2022-02-18 06:38:40|1052.03|1041.23|1052.03|1041.23|1052.03|1041.23|1052.03|1041.23|1
1645166340000|2022-02-18 06:39:00|1052.15|1041.35|1052.32|1041.52|1052.32|1041.52|1052.15|1041.35|2
1645166350000|2022-02-18 06:39:10|1052.15|1041.35|1052.15|1041.35|1052.15|1041.35|1052.15|1041.35|1
1645166360000|2022-02-18 06:39:20|1052.2|1041.4|1052.16|1041.36|1052.2|1041.4|1052.16|1041.36|2
1645166370000|2022-02-18 06:39:30|1052.66|1041.86|1052.88|1042.08|1052.88|1042.08|1052.66|1041.86|4
1645166380000|2022-02-18 06:39:40|1052.81|1042.01|1052.81|1042.01|1052.81|1042.01|1052.81|1042.01|1
1645166390000|2022-02-18 06:39:50|1052.71|1041.91|1052.8|1042|1052.8|1042|1052.71|1041.91|3
1645166400000|2022-02-18 06:40:00|1052.81|1042.01|1052.88|1042.08|1052.88|1042.08|1052.81|1042.01|2
1645166410000|2022-02-18 06:40:10|1053.06|1042.26|1053.33|1042.53|1053.33|1042.53|1053.03|1042.23|5
1645166430000|2022-02-18 06:40:30|1053.5|1042.7|1053.5|1042.7|1053.5|1042.7|1053.5|1042.7|1
1645166440000|2022-02-18 06:40:40|1053.6|1042.8|1053.6|1042.8|1053.6|1042.8|1053.6|1042.8|1
1645166460000|2022-02-18 06:41:00|1053.55|1042.75|1053.55|1042.75|1053.55|1042.75|1053.55|1042.75|1
1645166470000|2022-02-18 06:41:10|1053.75|1042.95|1054.65|1043.85|1054.65|1043.85|1053.75|1042.95|7
1645166480000|2022-02-18 06:41:20|1054.8|1044|1054.8|1044|1054.8|1044|1054.8|1044|1
1645166490000|2022-02-18 06:41:30|1054.89|1044.09|1055.95|1045.15|1055.95|1045.15|1054.89|1044.09|7
1645166540000|2022-02-18 06:42:20|1055.9|1045.1|1056.18|1045.38|1056.18|1045.38|1055.9|1045.1|3
1645166550000|2022-02-18 06:42:30|1056.05|1045.25|1056.05|1045.25|1056.27|1045.47|1055.97|1045.17|10
1645166560000|2022-02-18 06:42:40|1055.9|1045.1|1056.38|1045.58|1056.38|1045.58|1055.9|1045.1|7
1645166570000|2022-02-18 06:42:50|1056.09|1045.29|1056.11|1045.31|1056.11|1045.31|1056.03|1045.23|3
1645166580000|2022-02-18 06:43:00|1056.3|1045.5|1055.98|1045.18|1056.3|1045.5|1055.97|1045.17|4
1645166590000|2022-02-18 06:43:10|1055.9|1045.1|1055.98|1045.18|1055.98|1045.18|1055.9|1045.1|2
1645166610000|2022-02-18 06:43:30|1056.1|1045.3|1056.18|1045.38|1056.26|1045.46|1056.1|1045.3|4
1645166620000|2022-02-18 06:43:40|1056.06|1045.26|1056.72|1045.92|1056.72|1045.92|1056.06|1045.26|4
1645166650000|2022-02-18 06:44:10|1056.76|1045.96|1056.76|1045.96|1056.76|1045.96|1056.76|1045.96|1
1645166670000|2022-02-18 06:44:30|1056.65|1045.85|1056.9|1046.1|1056.9|1046.1|1056.36|1045.56|7
1645166680000|2022-02-18 06:44:40|1056.94|1046.14|1056.94|1046.14|1056.94|1046.14|1056.94|1046.14|1
1645166720000|2022-02-18 06:45:20|1056.92|1046.12|1056.94|1046.14|1056.94|1046.14|1056.92|1046.12|2
1645166730000|2022-02-18 06:45:30|1056.44|1045.64|1056.65|1045.85|1056.65|1045.85|1056.05|1045.25|4
1645166740000|2022-02-18 06:45:40|1056.4|1045.6|1056|1045.2|1056.4|1045.6|1056|1045.2|2
1645166770000|2022-02-18 06:46:10|1056.4|1045.6|1056.4|1045.6|1056.4|1045.6|1056.33|1045.53|3
1645166780000|2022-02-18 06:46:20|1056.9|1046.1|1056.94|1046.14|1056.94|1046.14|1056.9|1046.1|2
1645166790000|2022-02-18 06:46:30|1056.9|1046.1|1056.33|1045.53|1056.9|1046.1|1056.33|1045.53|2
1645166810000|2022-02-18 06:46:50|1056.16|1045.36|1056.4|1045.6|1056.4|1045.6|1056.16|1045.36|2
1645166820000|2022-02-18 06:47:00|1056.1|1045.3|1056.4|1045.6|1056.4|1045.6|1056.1|1045.3|2
1645166880000|2022-02-18 06:48:00|1056.27|1045.47|1056.1|1045.3|1056.27|1045.47|1056.1|1045.3|2
1645166890000|2022-02-18 06:48:10|1055.9|1045.1|1055.9|1045.1|1055.9|1045.1|1055.53|1044.73|5
1645166900000|2022-02-18 06:48:20|1055.93|1045.13|1056.03|1045.23|1056.03|1045.23|1055.93|1045.13|2
1645166910000|2022-02-18 06:48:30|1055.95|1045.15|1055.9|1045.1|1056.05|1045.25|1055.9|1045.1|3
1645166920000|2022-02-18 06:48:40|1055.98|1045.18|1055.87|1045.07|1055.98|1045.18|1055.87|1045.07|2
1645166930000|2022-02-18 06:48:50|1056.1|1045.3|1056.1|1045.3|1056.1|1045.3|1056.1|1045.3|1
1645166940000|2022-02-18 06:49:00|1056.07|1045.27|1056.07|1045.27|1056.07|1045.27|1056.07|1045.27|1
1645166960000|2022-02-18 06:49:20|1056.1|1045.3|1056.1|1045.3|1056.1|1045.3|1056.1|1045.3|1
1645166980000|2022-02-18 06:49:40|1055.9|1045.1|1056.34|1045.54|1056.81|1046.01|1055.9|1045.1|3
1645166990000|2022-02-18 06:49:50|1056.65|1045.85|1056.65|1045.85|1056.65|1045.85|1056.65|1045.85|1
1645167000000|2022-02-18 06:50:00|1056.48|1045.68|1055.57|1044.77|1056.48|1045.68|1055.57|1044.77|4
1645167010000|2022-02-18 06:50:10|1055.22|1044.42|1054.9|1044.1|1055.22|1044.42|1054.9|1044.1|2
1645167020000|2022-02-18 06:50:20|1054.65|1043.85|1054.25|1043.45|1054.75|1043.95|1054.25|1043.45|4
1645167030000|2022-02-18 06:50:30|1053.9|1043.1|1053.9|1043.1|1053.9|1043.1|1053.9|1043.1|1
1645167040000|2022-02-18 06:50:40|1054.08|1043.28|1054.9|1044.1|1054.9|1044.1|1054.08|1043.28|3
1645167050000|2022-02-18 06:50:50|1055.05|1044.25|1054.9|1044.1|1055.05|1044.25|1054.9|1044.1|2
1645167060000|2022-02-18 06:51:00|1055.07|1044.27|1055.9|1045.1|1056.05|1045.25|1054.9|1044.1|10
1645167070000|2022-02-18 06:51:10|1055.55|1044.75|1055.55|1044.75|1055.55|1044.75|1055.55|1044.75|1
1645167090000|2022-02-18 06:51:30|1055.9|1045.1|1055.9|1045.1|1055.92|1045.12|1055.65|1044.85|5
1645167120000|2022-02-18 06:52:00|1055.4|1044.6|1055.4|1044.6|1055.4|1044.6|1055.4|1044.6|1
1645167130000|2022-02-18 06:52:10|1055.35|1044.55|1055.35|1044.55|1055.35|1044.55|1055.35|1044.55|1
1645167160000|2022-02-18 06:52:40|1055.75|1044.95|1055.75|1044.95|1055.75|1044.95|1055.75|1044.95|1
1645167180000|2022-02-18 06:53:00|1055.9|1045.1|1055.9|1045.1|1055.9|1045.1|1055.9|1045.1|1
1645167200000|2022-02-18 06:53:20|1056.19|1045.39|1057.94|1047.14|1057.99|1047.19|1056.19|1045.39|6
1645167210000|2022-02-18 06:53:30|1058.05|1047.25|1058.3|1047.5|1058.3|1047.5|1057.9|1047.1|4
1645167220000|2022-02-18 06:53:40|1058.55|1047.75|1058.5|1047.7|1058.55|1047.75|1058.23|1047.43|3
1645167230000|2022-02-18 06:53:50|1058.05|1047.25|1058.15|1047.35|1058.15|1047.35|1057.9|1047.1|3
1645167240000|2022-02-18 06:54:00|1057.9|1047.1|1058.84|1048.04|1058.84|1048.04|1057.9|1047.1|5
1645167260000|2022-02-18 06:54:20|1058.9|1048.1|1058.84|1048.04|1058.9|1048.1|1058.84|1048.04|2
1645167280000|2022-02-18 06:54:40|1058.64|1047.84|1058.45|1047.65|1058.64|1047.84|1058.45|1047.65|3
1645167290000|2022-02-18 06:54:50|1058.54|1047.74|1058.45|1047.65|1058.54|1047.74|1058.44|1047.64|4
1645167300000|2022-02-18 06:55:00|1058.34|1047.54|1057.9|1047.1|1058.34|1047.54|1057.9|1047.1|2
1645167320000|2022-02-18 06:55:20|1057.8|1047|1057.8|1047|1057.8|1047|1057.8|1047|1
1645167350000|2022-02-18 06:55:50|1057.85|1047.05|1057.85|1047.05|1057.85|1047.05|1057.85|1047.05|1
1645167360000|2022-02-18 06:56:00|1057.9|1047.1|1057.85|1047.05|1057.9|1047.1|1057.85|1047.05|2
1645167370000|2022-02-18 06:56:10|1057.35|1046.55|1057.35|1046.55|1057.35|1046.55|1057.35|1046.55|1
1645167380000|2022-02-18 06:56:20|1056.71|1045.91|1056.66|1045.86|1056.71|1045.91|1056.66|1045.86|2
1645167410000|2022-02-18 06:56:50|1056.4|1045.6|1055.9|1045.1|1056.4|1045.6|1055.9|1045.1|2
1645167440000|2022-02-18 06:57:20|1056.12|1045.32|1056.52|1045.72|1056.52|1045.72|1056.12|1045.32|4
1645167450000|2022-02-18 06:57:30|1056.51|1045.71|1056.85|1046.05|1056.85|1046.05|1056.51|1045.71|3
1645167460000|2022-02-18 06:57:40|1056.9|1046.1|1057.11|1046.31|1057.15|1046.35|1056.9|1046.1|3
1645167470000|2022-02-18 06:57:50|1057.9|1047.1|1057.9|1047.1|1057.9|1047.1|1057.9|1047.1|1
1645167480000|2022-02-18 06:58:00|1057.85|1047.05|1057.85|1047.05|1057.85|1047.05|1057.85|1047.05|1
1645167490000|2022-02-18 06:58:10|1057.9|1047.1|1057.9|1047.1|1057.9|1047.1|1057.9|1047.1|1
1645167500000|2022-02-18 06:58:20|1057.75|1046.95|1057.4|1046.6|1057.75|1046.95|1057.4|1046.6|2
1645167510000|2022-02-18 06:58:30|1057|1046.2|1057|1046.2|1057|1046.2|1057|1046.2|1
1645167530000|2022-02-18 06:58:50|1056.9|1046.1|1056.9|1046.1|1056.9|1046.1|1056.9|1046.1|1
1645167540000|2022-02-18 06:59:00|1057.12|1046.32|1057.08|1046.28|1057.65|1046.85|1056.9|1046.1|6
1645167550000|2022-02-18 06:59:10|1057.3|1046.5|1057.3|1046.5|1057.3|1046.5|1056.9|1046.1|4
1645167560000|2022-02-18 06:59:20|1056.9|1046.1|1056.9|1046.1|1056.9|1046.1|1056.9|1046.1|1
1645167580000|2022-02-18 06:59:40|1057.12|1046.32|1056.9|1046.1|1057.12|1046.32|1056.9|1046.1|2
1645167590000|2022-02-18 06:59:50|1057.65|1046.85|1057.9|1047.1|1057.9|1047.1|1057.65|1046.85|2
1645167600000|2022-02-18 07:00:00|1057.95|1047.15|1058.01|1047.21|1058.04|1047.24|1057.95|1047.15|3
1645167610000|2022-02-18 07:00:10|1057.93|1047.13|1057.9|1047.1|1057.93|1047.13|1057.65|1046.85|3
1645167630000|2022-02-18 07:00:30|1057.05|1046.25|1057.05|1046.25|1057.05|1046.25|1057.05|1046.25|1
1645167640000|2022-02-18 07:00:40|1057.45|1046.65|1057.8|1047|1057.8|1047|1057.45|1046.65|2
1645167650000|2022-02-18 07:00:50|1057.75|1046.95|1057.75|1046.95|1057.75|1046.95|1057.75|1046.95|1
1645167660000|2022-02-18 07:01:00|1057.9|1047.1|1057.9|1047.1|1057.9|1047.1|1057.9|1047.1|1
1645167670000|2022-02-18 07:01:10|1057.63|1046.83|1057.9|1047.1|1057.9|1047.1|1057.63|1046.83|3
1645167680000|2022-02-18 07:01:20|1057.8|1047|1057.8|1047|1057.8|1047|1057.65|1046.85|4
1645167690000|2022-02-18 07:01:30|1057.53|1046.73|1057.53|1046.73|1057.53|1046.73|1057.53|1046.73|1
1645167700000|2022-02-18 07:01:40|1057.65|1046.85|1057.65|1046.85|1057.65|1046.85|1057.65|1046.85|1
1645167720000|2022-02-18 07:02:00|1057.48|1046.68|1057.65|1046.85|1057.65|1046.85|1057.05|1046.25|6
1645167750000|2022-02-18 07:02:30|1057.5|1046.7|1057.5|1046.7|1057.5|1046.7|1057.5|1046.7|1
1645167760000|2022-02-18 07:02:40|1057.48|1046.68|1057.48|1046.68|1057.48|1046.68|1057.48|1046.68|1
1645167770000|2022-02-18 07:02:50|1057.3|1046.5|1057.65|1046.85|1057.65|1046.85|1057.05|1046.25|4
1645167780000|2022-02-18 07:03:00|1057.48|1046.68|1057.48|1046.68|1057.48|1046.68|1057.48|1046.68|1
1645167790000|2022-02-18 07:03:10|1057.75|1046.95|1057.75|1046.95|1057.75|1046.95|1057.75|1046.95|1
1645167800000|2022-02-18 07:03:20|1057.63|1046.83|1057.63|1046.83|1057.63|1046.83|1057.63|1046.83|1
1645167820000|2022-02-18 07:03:40|1057.48|1046.68|1057.48|1046.68|1057.48|1046.68|1057.48|1046.68|1
1645167830000|2022-02-18 07:03:50|1057.3|1046.5|1057.82|1047.02|1057.9|1047.1|1057.05|1046.25|8
1645167870000|2022-02-18 07:04:30|1057.72|1046.92|1057.97|1047.17|1057.97|1047.17|1057.72|1046.92|3
1645167880000|2022-02-18 07:04:40|1057.9|1047.1|1057.9|1047.1|1057.9|1047.1|1057.9|1047.1|1
1645167890000|2022-02-18 07:04:50|1057.97|1047.17|1058.15|1047.35|1058.15|1047.35|1057.97|1047.17|2
1645167900000|2022-02-18 07:05:00|1058.01|1047.21|1058.01|1047.21|1058.01|1047.21|1058.01|1047.21|1
1645167920000|2022-02-18 07:05:20|1058.19|1047.39|1058.19|1047.39|1058.19|1047.39|1058.19|1047.39|1
1645167950000|2022-02-18 07:05:50|1058.05|1047.25|1058.05|1047.25|1058.05|1047.25|1058.05|1047.25|1
1645167960000|2022-02-18 07:06:00|1057.95|1047.15|1057.95|1047.15|1057.95|1047.15|1057.95|1047.15|1
1645167970000|2022-02-18 07:06:10|1058.01|1047.21|1058|1047.2|1058.01|1047.21|1058|1047.2|2
1645167990000|2022-02-18 07:06:30|1058.01|1047.21|1058.01|1047.21|1058.01|1047.21|1058.01|1047.21|1
1645168020000|2022-02-18 07:07:00|1058.05|1047.25|1058.41|1047.61|1058.41|1047.61|1058.05|1047.25|2
1645168030000|2022-02-18 07:07:10|1058.17|1047.37|1058.05|1047.25|1058.17|1047.37|1058.05|1047.25|2
1645168040000|2022-02-18 07:07:20|1058.01|1047.21|1058.49|1047.69|1058.49|1047.69|1058.01|1047.21|2
1645168050000|2022-02-18 07:07:30|1058.56|1047.76|1058.84|1048.04|1058.84|1048.04|1058.56|1047.76|2
1645168080000|2022-02-18 07:08:00|1058.9|1048.1|1058.9|1048.1|1058.9|1048.1|1058.9|1048.1|1
1645168090000|2022-02-18 07:08:10|1058.85|1048.05|1058.85|1048.05|1058.85|1048.05|1058.85|1048.05|1
1645168110000|2022-02-18 07:08:30|1059.1|1048.3|1059.15|1048.35|1059.15|1048.35|1059.1|1048.3|2
1645168120000|2022-02-18 07:08:40|1059.03|1048.23|1059.03|1048.23|1059.03|1048.23|1059.03|1048.23|1
1645168130000|2022-02-18 07:08:50|1058.78|1047.98|1058.78|1047.98|1058.78|1047.98|1058.78|1047.98|1
1645168140000|2022-02-18 07:09:00|1058.9|1048.1|1059.11|1048.31|1059.17|1048.37|1058.88|1048.08|6
1645168160000|2022-02-18 07:09:20|1059.19|1048.39|1059.19|1048.39|1059.19|1048.39|1059.19|1048.39|1
1645168180000|2022-02-18 07:09:40|1059.24|1048.44|1059.8|1049|1059.8|1049|1059.24|1048.44|2
1645168200000|2022-02-18 07:10:00|1059.85|1049.05|1059.85|1049.05|1059.85|1049.05|1059.85|1049.05|1
1645168210000|2022-02-18 07:10:10|1059.88|1049.08|1060.09|1049.29|1060.09|1049.29|1059.88|1049.08|5
1645168220000|2022-02-18 07:10:20|1060.21|1049.41|1060.12|1049.32|1060.21|1049.41|1060.12|1049.32|2
1645168230000|2022-02-18 07:10:30|1060.65|1049.85|1060.65|1049.85|1060.65|1049.85|1060.65|1049.85|1
1645168240000|2022-02-18 07:10:40|1060.6|1049.8|1060.6|1049.8|1060.6|1049.8|1060.6|1049.8|1
1645168260000|2022-02-18 07:11:00|1060.55|1049.75|1060.55|1049.75|1060.55|1049.75|1060.55|1049.75|1
1645168280000|2022-02-18 07:11:20|1060.47|1049.67|1060.67|1049.87|1060.67|1049.87|1060.47|1049.67|2
1645168290000|2022-02-18 07:11:30|1060.85|1050.05|1060.85|1050.05|1060.85|1050.05|1060.85|1050.05|1
1645168310000|2022-02-18 07:11:50|1060.6|1049.8|1060.6|1049.8|1060.6|1049.8|1060.6|1049.8|1
1645168320000|2022-02-18 07:12:00|1060.55|1049.75|1060.55|1049.75|1060.55|1049.75|1060.55|1049.75|1
1645168340000|2022-02-18 07:12:20|1060.48|1049.68|1060.48|1049.68|1060.48|1049.68|1060.48|1049.68|1
1645168350000|2022-02-18 07:12:30|1060.55|1049.75|1060.62|1049.82|1060.65|1049.85|1060.55|1049.75|3
1645168360000|2022-02-18 07:12:40|1060.8|1050|1060.8|1050|1060.8|1050|1060.8|1050|1
1645168370000|2022-02-18 07:12:50|1060.85|1050.05|1060.85|1050.05|1060.85|1050.05|1060.85|1050.05|1
1645168400000|2022-02-18 07:13:20|1060.8|1050|1060.8|1050|1060.8|1050|1060.8|1050|1
1645168410000|2022-02-18 07:13:30|1060.4|1049.6|1059.96|1049.16|1060.4|1049.6|1059.96|1049.16|2
1645168420000|2022-02-18 07:13:40|1059.9|1049.1|1059.9|1049.1|1059.9|1049.1|1059.9|1049.1|1
1645168440000|2022-02-18 07:14:00|1060.02|1049.22|1060.02|1049.22|1060.02|1049.22|1060.02|1049.22|1
1645168460000|2022-02-18 07:14:20|1059.92|1049.12|1059.86|1049.06|1059.92|1049.12|1059.86|1049.06|2
1645168490000|2022-02-18 07:14:50|1060.1|1049.3|1060.1|1049.3|1060.1|1049.3|1060.1|1049.3|1
1645168500000|2022-02-18 07:15:00|1060.01|1049.21|1060.9|1050.1|1060.9|1050.1|1060.01|1049.21|3
1645168510000|2022-02-18 07:15:10|1060.4|1049.6|1060.4|1049.6|1060.4|1049.6|1060.4|1049.6|1
1645168520000|2022-02-18 07:15:20|1060.28|1049.48|1059.9|1049.1|1060.28|1049.48|1059.9|1049.1|3
1645168540000|2022-02-18 07:15:40|1059.93|1049.13|1059.72|1048.92|1059.93|1049.13|1059.72|1048.92|3
1645168580000|2022-02-18 07:16:20|1059.6|1048.8|1059.65|1048.85|1059.65|1048.85|1059.6|1048.8|2
1645168610000|2022-02-18 07:16:50|1059.6|1048.8|1059.6|1048.8|1059.9|1049.1|1059.6|1048.8|3
1645168620000|2022-02-18 07:17:00|1059.65|1048.85|1060.79|1049.99|1060.95|1050.15|1059.65|1048.85|7
1645168640000|2022-02-18 07:17:20|1060.89|1050.09|1061.1|1050.3|1061.35|1050.55|1060.89|1050.09|4
1645168650000|2022-02-18 07:17:30|1061.15|1050.35|1061.36|1050.56|1061.4|1050.6|1061.15|1050.35|3
1645168660000|2022-02-18 07:17:40|1061.19|1050.39|1060.9|1050.1|1061.19|1050.39|1060.9|1050.1|2
1645168740000|2022-02-18 07:19:00|1060.85|1050.05|1060.85|1050.05|1060.85|1050.05|1060.53|1049.73|5
1645168760000|2022-02-18 07:19:20|1060.9|1050.1|1060.9|1050.1|1060.9|1050.1|1060.9|1050.1|1
1645168790000|2022-02-18 07:19:50|1061.03|1050.23|1061.03|1050.23|1061.03|1050.23|1061.03|1050.23|1
1645168800000|2022-02-18 07:20:00|1061.48|1050.68|1061.85|1051.05|1062.01|1051.21|1061.48|1050.68|7
1645168810000|2022-02-18 07:20:10|1062.6|1051.8|1062.29|1051.49|1062.6|1051.8|1062.29|1051.49|3
1645168820000|2022-02-18 07:20:20|1061.9|1051.1|1061.9|1051.1|1061.9|1051.1|1061.9|1051.1|1
1645168840000|2022-02-18 07:20:40|1061.55|1050.75|1061.5|1050.7|1061.55|1050.75|1061.5|1050.7|2
1645168850000|2022-02-18 07:20:50|1060.9|1050.1|1060.9|1050.1|1060.9|1050.1|1060.9|1050.1|1
1645168860000|2022-02-18 07:21:00|1060.84|1050.04|1060.56|1049.76|1060.84|1050.04|1060.56|1049.76|2
1645168880000|2022-02-18 07:21:20|1060.65|1049.85|1060.65|1049.85|1060.65|1049.85|1060.65|1049.85|1
1645168890000|2022-02-18 07:21:30|1060.55|1049.75|1060.55|1049.75|1060.55|1049.75|1060.55|1049.75|1
1645168900000|2022-02-18 07:21:40|1060.8|1050|1060.4|1049.6|1060.8|1050|1060.4|1049.6|3
1645168920000|2022-02-18 07:22:00|1060.58|1049.78|1060.72|1049.92|1060.72|1049.92|1060.4|1049.6|3
1645168930000|2022-02-18 07:22:10|1061.05|1050.25|1060.9|1050.1|1061.05|1050.25|1060.9|1050.1|2
1645168940000|2022-02-18 07:22:20|1060.96|1050.16|1060.96|1050.16|1060.96|1050.16|1060.96|1050.16|1
1645168950000|2022-02-18 07:22:30|1060.9|1050.1|1060.9|1050.1|1060.9|1050.1|1060.9|1050.1|1
1645168970000|2022-02-18 07:22:50|1060.93|1050.13|1060.9|1050.1|1061.15|1050.35|1060.9|1050.1|4
1645168980000|2022-02-18 07:23:00|1060.81|1050.01|1060.7|1049.9|1060.9|1050.1|1060.7|1049.9|3
1645168990000|2022-02-18 07:23:10|1060.4|1049.6|1060.4|1049.6|1060.4|1049.6|1060.4|1049.6|1
1645169000000|2022-02-18 07:23:20|1060.7|1049.9|1060.4|1049.6|1060.7|1049.9|1060.4|1049.6|2
1645169010000|2022-02-18 07:23:30|1059.78|1048.98|1059.9|1049.1|1059.9|1049.1|1059.78|1048.98|2
1645169030000|2022-02-18 07:23:50|1060.15|1049.35|1060.24|1049.44|1060.24|1049.44|1060.15|1049.35|2
1645169040000|2022-02-18 07:24:00|1060.15|1049.35|1059.9|1049.1|1060.15|1049.35|1059.9|1049.1|2
1645169060000|2022-02-18 07:24:20|1059.96|1049.16|1060.04|1049.24|1060.15|1049.35|1059.96|1049.16|3
1645169070000|2022-02-18 07:24:30|1059.93|1049.13|1059.93|1049.13|1059.93|1049.13|1059.93|1049.13|1
1645169080000|2022-02-18 07:24:40|1059.73|1048.93|1059.4|1048.6|1059.73|1048.93|1059.2|1048.4|3
1645169090000|2022-02-18 07:24:50|1059.23|1048.43|1058.96|1048.16|1059.23|1048.43|1058.96|1048.16|2
1645169100000|2022-02-18 07:25:00|1058.9|1048.1|1058.9|1048.1|1058.9|1048.1|1058.9|1048.1|1
1645169120000|2022-02-18 07:25:20|1058.75|1047.95|1058.75|1047.95|1058.75|1047.95|1058.75|1047.95|1
1645169130000|2022-02-18 07:25:30|1058.9|1048.1|1058.9|1048.1|1058.9|1048.1|1058.9|1048.1|1
1645169150000|2022-02-18 07:25:50|1058.85|1048.05|1058.64|1047.84|1058.85|1048.05|1058.64|1047.84|2
1645169160000|2022-02-18 07:26:00|1058.35|1047.55|1058.16|1047.36|1058.35|1047.55|1058.16|1047.36|3
1645169170000|2022-02-18 07:26:10|1058.2|1047.4|1058.02|1047.22|1058.2|1047.4|1058.02|1047.22|2
1645169180000|2022-02-18 07:26:20|1058.25|1047.45|1058.02|1047.22|1058.25|1047.45|1058.02|1047.22|2
1645169190000|2022-02-18 07:26:30|1058.16|1047.36|1058.02|1047.22|1058.16|1047.36|1058.02|1047.22|2
1645169200000|2022-02-18 07:26:40|1058.13|1047.33|1058.13|1047.33|1058.13|1047.33|1058.13|1047.33|1
1645169210000|2022-02-18 07:26:50|1058.01|1047.21|1058.01|1047.21|1058.01|1047.21|1058.01|1047.21|1
1645169220000|2022-02-18 07:27:00|1058.25|1047.45|1058.75|1047.95|1058.75|1047.95|1058.01|1047.21|5
1645169230000|2022-02-18 07:27:10|1058.6|1047.8|1058.6|1047.8|1058.6|1047.8|1058.6|1047.8|1
1645169240000|2022-02-18 07:27:20|1058.9|1048.1|1058.9|1048.1|1058.95|1048.15|1058.9|1048.1|3
1645169250000|2022-02-18 07:27:30|1058.65|1047.85|1058.9|1048.1|1058.9|1048.1|1058.65|1047.85|2
1645169270000|2022-02-18 07:27:50|1058.81|1048.01|1057.98|1047.18|1058.81|1048.01|1057.98|1047.18|9
1645169280000|2022-02-18 07:28:00|1058.03|1047.23|1055.72|1044.92|1058.05|1047.25|1055.72|1044.92|12
1645169290000|2022-02-18 07:28:10|1055.22|1044.42|1055.22|1044.42|1055.22|1044.42|1055.22|1044.42|1
1645169300000|2022-02-18 07:28:20|1054.9|1044.1|1054.9|1044.1|1054.9|1044.1|1054.8|1044|3
1645169310000|2022-02-18 07:28:30|1054.79|1043.99|1055.72|1044.92|1055.72|1044.92|1054.79|1043.99|7
1645169320000|2022-02-18 07:28:40|1055.77|1044.97|1055.9|1045.1|1056.02|1045.22|1055.77|1044.97|5
1645169330000|2022-02-18 07:28:50|1055.75|1044.95|1055.05|1044.25|1055.75|1044.95|1055.05|1044.25|3
1645169370000|2022-02-18 07:29:30|1055.1|1044.3|1055.85|1045.05|1055.85|1045.05|1055.1|1044.3|6
1645169380000|2022-02-18 07:29:40|1055.61|1044.81|1055.96|1045.16|1055.96|1045.16|1055.61|1044.81|3
1645169390000|2022-02-18 07:29:50|1055.9|1045.1|1055.9|1045.1|1055.9|1045.1|1055.9|1045.1|1
1645169400000|2022-02-18 07:30:00|1055.75|1044.95|1056.68|1045.88|1056.68|1045.88|1055.75|1044.95|6
1645169410000|2022-02-18 07:30:10|1057.09|1046.29|1057.8|1047|1057.8|1047|1057.09|1046.29|5
1645169420000|2022-02-18 07:30:20|1057.91|1047.11|1058.85|1048.05|1058.85|1048.05|1057.9|1047.1|5
1645169430000|2022-02-18 07:30:30|1058.81|1048.01|1058.9|1048.1|1058.9|1048.1|1058.81|1048.01|2
1645169440000|2022-02-18 07:30:40|1058.75|1047.95|1058.75|1047.95|1058.75|1047.95|1058.75|1047.95|1
1645169450000|2022-02-18 07:30:50|1058.65|1047.85|1057.78|1046.98|1058.65|1047.85|1057.78|1046.98|5
1645169460000|2022-02-18 07:31:00|1057.85|1047.05|1056.9|1046.1|1057.85|1047.05|1056.9|1046.1|4
1645169470000|2022-02-18 07:31:10|1056.51|1045.71|1056.51|1045.71|1056.51|1045.71|1056.51|1045.71|1
1645169500000|2022-02-18 07:31:40|1056.65|1045.85|1056.43|1045.63|1056.65|1045.85|1056.43|1045.63|3
1645169510000|2022-02-18 07:31:50|1056.75|1045.95|1056.51|1045.71|1056.75|1045.95|1056.51|1045.71|2
1645169520000|2022-02-18 07:32:00|1056.75|1045.95|1056.62|1045.82|1056.75|1045.95|1056.62|1045.82|2
1645169530000|2022-02-18 07:32:10|1056.75|1045.95|1056.75|1045.95|1056.75|1045.95|1056.75|1045.95|1
1645169540000|2022-02-18 07:32:20|1056.9|1046.1|1056.9|1046.1|1056.9|1046.1|1056.9|1046.1|1
1645169550000|2022-02-18 07:32:30|1057.2|1046.4|1057.7|1046.9|1057.9|1047.1|1056.9|1046.1|10
1645169560000|2022-02-18 07:32:40|1057.9|1047.1|1057.7|1046.9|1057.9|1047.1|1057.7|1046.9|2
1645169570000|2022-02-18 07:32:50|1057.5|1046.7|1056.9|1046.1|1057.5|1046.7|1056.9|1046.1|2
1645169580000|2022-02-18 07:33:00|1056.57|1045.77|1056.4|1045.6|1056.58|1045.78|1056.4|1045.6|3
1645169590000|2022-02-18 07:33:10|1056.32|1045.52|1055.2|1044.4|1056.32|1045.52|1055.2|1044.4|5
1645169610000|2022-02-18 07:33:30|1054.9|1044.1|1053.9|1043.1|1054.9|1044.1|1053.9|1043.1|4
1645169620000|2022-02-18 07:33:40|1053.4|1042.6|1054.12|1043.32|1054.12|1043.32|1053.12|1042.32|8
1645169640000|2022-02-18 07:34:00|1054.36|1043.56|1055.09|1044.29|1055.09|1044.29|1054.36|1043.56|10
1645169650000|2022-02-18 07:34:10|1055.85|1045.05|1055.85|1045.05|1055.85|1045.05|1055.85|1045.05|1
1645169660000|2022-02-18 07:34:20|1055.67|1044.87|1055.67|1044.87|1055.67|1044.87|1055.67|1044.87|1
1645169670000|2022-02-18 07:34:30|1055.25|1044.45|1055.5|1044.7|1055.5|1044.7|1055.25|1044.45|2
1645169690000|2022-02-18 07:34:50|1055.15|1044.35|1055.82|1045.02|1055.82|1045.02|1055.15|1044.35|4
1645169700000|2022-02-18 07:35:00|1056|1045.2|1055.9|1045.1|1056|1045.2|1055.9|1045.1|2
1645169730000|2022-02-18 07:35:30|1056.35|1045.55|1057.12|1046.32|1057.12|1046.32|1056.11|1045.31|5
1645169740000|2022-02-18 07:35:40|1057.39|1046.59|1057.19|1046.39|1057.4|1046.6|1057.19|1046.39|3
1645169750000|2022-02-18 07:35:50|1056.9|1046.1|1056.9|1046.1|1056.9|1046.1|1056.9|1046.1|1
1645169770000|2022-02-18 07:36:10|1056.68|1045.88|1056.9|1046.1|1056.9|1046.1|1056.68|1045.88|2
1645169790000|2022-02-18 07:36:30|1056.55|1045.75|1056.55|1045.75|1056.55|1045.75|1056.55|1045.75|1
1645169810000|2022-02-18 07:36:50|1056.45|1045.65|1056.45|1045.65|1056.45|1045.65|1056.45|1045.65|1
1645169850000|2022-02-18 07:37:30|1056.05|1045.25|1055.9|1045.1|1056.05|1045.25|1055.9|1045.1|2
1645169860000|2022-02-18 07:37:40|1056.15|1045.35|1056.15|1045.35|1056.15|1045.35|1056.15|1045.35|1
1645169880000|2022-02-18 07:38:00|1056.28|1045.48|1056.28|1045.48|1056.28|1045.48|1056.28|1045.48|1
1645169890000|2022-02-18 07:38:10|1056.19|1045.39|1056.19|1045.39|1056.19|1045.39|1056.19|1045.39|1
1645169910000|2022-02-18 07:38:30|1056.6|1045.8|1056.4|1045.6|1056.6|1045.8|1056.4|1045.6|2
1645169920000|2022-02-18 07:38:40|1056.7|1045.9|1056.73|1045.93|1056.9|1046.1|1056.6|1045.8|11
1645169930000|2022-02-18 07:38:50|1056.5|1045.7|1056.5|1045.7|1056.6|1045.8|1056.1|1045.3|4
1645169940000|2022-02-18 07:39:00|1056.1|1045.3|1056.1|1045.3|1056.1|1045.3|1056.1|1045.3|1
1645169950000|2022-02-18 07:39:10|1056.39|1045.59|1056.45|1045.65|1056.65|1045.85|1056.39|1045.59|5
1645169960000|2022-02-18 07:39:20|1056.78|1045.98|1056.78|1045.98|1056.78|1045.98|1056.78|1045.98|1
1645169970000|2022-02-18 07:39:30|1056.55|1045.75|1056.55|1045.75|1056.55|1045.75|1056.55|1045.75|1
1645169990000|2022-02-18 07:39:50|1056.39|1045.59|1056.19|1045.39|1056.39|1045.59|1056.19|1045.39|6
1645170020000|2022-02-18 07:40:20|1056.32|1045.52|1056.78|1045.98|1056.84|1046.04|1056.32|1045.52|9
1645170030000|2022-02-18 07:40:30|1056.84|1046.04|1056.84|1046.04|1056.84|1046.04|1056.84|1046.04|1
1645170040000|2022-02-18 07:40:40|1056.78|1045.98|1056.78|1045.98|1056.78|1045.98|1056.78|1045.98|1
1645170050000|2022-02-18 07:40:50|1056.83|1046.03|1056.83|1046.03|1056.83|1046.03|1056.83|1046.03|1
1645170060000|2022-02-18 07:41:00|1057.2|1046.4|1057.2|1046.4|1057.2|1046.4|1057.2|1046.4|1
1645170070000|2022-02-18 07:41:10|1057.1|1046.3|1057.15|1046.35|1057.15|1046.35|1057.09|1046.29|3
1645170110000|2022-02-18 07:41:50|1056.99|1046.19|1057.59|1046.79|1057.65|1046.85|1056.99|1046.19|5
1645170120000|2022-02-18 07:42:00|1057.8|1047|1057.8|1047|1057.8|1047|1057.8|1047|1
1645170150000|2022-02-18 07:42:30|1057.85|1047.05|1057.85|1047.05|1057.85|1047.05|1057.85|1047.05|1
1645170190000|2022-02-18 07:43:10|1057.15|1046.35|1057.15|1046.35|1057.15|1046.35|1057.15|1046.35|1
1645170220000|2022-02-18 07:43:40|1056.9|1046.1|1056.9|1046.1|1056.9|1046.1|1056.9|1046.1|1
1645170250000|2022-02-18 07:44:10|1057.1|1046.3|1057.1|1046.3|1057.1|1046.3|1057.1|1046.3|1
1645170270000|2022-02-18 07:44:30|1056.99|1046.19|1056.99|1046.19|1056.99|1046.19|1056.99|1046.19|1
1645170290000|2022-02-18 07:44:50|1057.4|1046.6|1057.9|1047.1|1057.9|1047.1|1057.19|1046.39|4
1645170300000|2022-02-18 07:45:00|1058.05|1047.25|1057.89|1047.09|1058.05|1047.25|1057.89|1047.09|2
1645170310000|2022-02-18 07:45:10|1057.9|1047.1|1057.9|1047.1|1057.9|1047.1|1057.9|1047.1|1
1645170320000|2022-02-18 07:45:20|1058.04|1047.24|1058.79|1047.99|1058.87|1048.07|1058.04|1047.24|5
1645170330000|2022-02-18 07:45:30|1058.84|1048.04|1058.84|1048.04|1058.84|1048.04|1058.84|1048.04|1
1645170390000|2022-02-18 07:46:30|1058.69|1047.89|1057.95|1047.15|1058.69|1047.89|1057.95|1047.15|3
1645170410000|2022-02-18 07:46:50|1058.05|1047.25|1058.05|1047.25|1058.05|1047.25|1058.05|1047.25|1
1645170420000|2022-02-18 07:47:00|1057.9|1047.1|1057.9|1047.1|1057.9|1047.1|1057.9|1047.1|1
1645170430000|2022-02-18 07:47:10|1057.53|1046.73|1057.4|1046.6|1057.53|1046.73|1057.4|1046.6|3
1645170440000|2022-02-18 07:47:20|1057.22|1046.42|1057.22|1046.42|1057.22|1046.42|1057.22|1046.42|1
1645170460000|2022-02-18 07:47:40|1057.4|1046.6|1056.9|1046.1|1057.4|1046.6|1056.9|1046.1|3
1645170510000|2022-02-18 07:48:30|1057.15|1046.35|1056.9|1046.1|1057.15|1046.35|1056.9|1046.1|2
1645170520000|2022-02-18 07:48:40|1057|1046.2|1057|1046.2|1057|1046.2|1057|1046.2|1
1645170580000|2022-02-18 07:49:40|1057.03|1046.23|1057.25|1046.45|1057.25|1046.45|1057.03|1046.23|2
1645170590000|2022-02-18 07:49:50|1057.53|1046.73|1057.27|1046.47|1057.53|1046.73|1057.25|1046.45|4
1645170600000|2022-02-18 07:50:00|1057.05|1046.25|1056.96|1046.16|1057.13|1046.33|1056.96|1046.16|5
1645170610000|2022-02-18 07:50:10|1056.9|1046.1|1056.9|1046.1|1056.9|1046.1|1056.9|1046.1|1
1645170630000|2022-02-18 07:50:30|1056.97|1046.17|1056.97|1046.17|1056.97|1046.17|1056.97|1046.17|1
1645170650000|2022-02-18 07:50:50|1057.15|1046.35|1057.15|1046.35|1057.15|1046.35|1057.15|1046.35|1
1645170660000|2022-02-18 07:51:00|1057.21|1046.41|1057.21|1046.41|1057.21|1046.41|1057.21|1046.41|1
1645170670000|2022-02-18 07:51:10|1057.15|1046.35|1057.15|1046.35|1057.15|1046.35|1057.15|1046.35|1
1645170700000|2022-02-18 07:51:40|1057.04|1046.24|1057.04|1046.24|1057.04|1046.24|1057.04|1046.24|1
1645170710000|2022-02-18 07:51:50|1057.1|1046.3|1057.1|1046.3|1057.1|1046.3|1057.1|1046.3|1
1645170720000|2022-02-18 07:52:00|1056.9|1046.1|1056.7|1045.9|1056.9|1046.1|1056.7|1045.9|2
1645170730000|2022-02-18 07:52:10|1056.65|1045.85|1056.65|1045.85|1056.65|1045.85|1056.65|1045.85|1
1645170740000|2022-02-18 07:52:20|1056.9|1046.1|1056.9|1046.1|1056.9|1046.1|1056.9|1046.1|1
1645170750000|2022-02-18 07:52:30|1057.09|1046.29|1057.09|1046.29|1057.09|1046.29|1057.09|1046.29|1
1645170760000|2022-02-18 07:52:40|1057.55|1046.75|1056.9|1046.1|1057.55|1046.75|1056.9|1046.1|3
1645170780000|2022-02-18 07:53:00|1056.58|1045.78|1056.58|1045.78|1056.58|1045.78|1056.58|1045.78|1
1645170820000|2022-02-18 07:53:40|1056.4|1045.6|1056.4|1045.6|1056.4|1045.6|1056.4|1045.6|1
1645170840000|2022-02-18 07:54:00|1055.9|1045.1|1055.9|1045.1|1055.9|1045.1|1055.9|1045.1|1
1645170880000|2022-02-18 07:54:40|1055.65|1044.85|1055.65|1044.85|1055.65|1044.85|1055.65|1044.85|1
1645170900000|2022-02-18 07:55:00|1055.67|1044.87|1055.67|1044.87|1055.67|1044.87|1055.67|1044.87|1
1645170910000|2022-02-18 07:55:10|1055.75|1044.95|1055.75|1044.95|1055.75|1044.95|1055.75|1044.95|1
1645170920000|2022-02-18 07:55:20|1055.9|1045.1|1056.15|1045.35|1056.15|1045.35|1055.9|1045.1|2
1645170930000|2022-02-18 07:55:30|1056.19|1045.39|1056.19|1045.39|1056.19|1045.39|1056.19|1045.39|1
1645170960000|2022-02-18 07:56:00|1056.6|1045.8|1056.6|1045.8|1056.6|1045.8|1056.6|1045.8|1
1645170970000|2022-02-18 07:56:10|1056.4|1045.6|1056.4|1045.6|1056.4|1045.6|1056.4|1045.6|1
1645170990000|2022-02-18 07:56:30|1056.45|1045.65|1055.9|1045.1|1056.45|1045.65|1055.9|1045.1|3
1645171000000|2022-02-18 07:56:40|1055.85|1045.05|1055.85|1045.05|1055.85|1045.05|1055.85|1045.05|1
1645171050000|2022-02-18 07:57:30|1055.45|1044.65|1055.45|1044.65|1055.45|1044.65|1055.45|1044.65|1
1645171070000|2022-02-18 07:57:50|1055.17|1044.37|1055.15|1044.35|1055.17|1044.37|1055.15|1044.35|2
1645171080000|2022-02-18 07:58:00|1055.3|1044.5|1055.3|1044.5|1055.3|1044.5|1055.3|1044.5|1
1645171100000|2022-02-18 07:58:20|1055.49|1044.69|1055.49|1044.69|1055.49|1044.69|1055.49|1044.69|1
1645171110000|2022-02-18 07:58:30|1055.8|1045|1055.8|1045|1055.8|1045|1055.8|1045|1
1645171130000|2022-02-18 07:58:50|1055.3|1044.5|1055.3|1044.5|1055.3|1044.5|1055.3|1044.5|1
1645171140000|2022-02-18 07:59:00|1055.33|1044.53|1055.9|1045.1|1055.9|1045.1|1055.3|1044.5|5
1645171150000|2022-02-18 07:59:10|1056.12|1045.32|1055.9|1045.1|1056.12|1045.32|1055.9|1045.1|2
1645171160000|2022-02-18 07:59:20|1055.7|1044.9|1055.7|1044.9|1055.7|1044.9|1055.7|1044.9|1
1645171170000|2022-02-18 07:59:30|1055.5|1044.7|1055.51|1044.71|1055.51|1044.71|1055.5|1044.7|2
1645171180000|2022-02-18 07:59:40|1055.9|1045.1|1056.15|1045.35|1056.55|1045.75|1055.9|1045.1|3
1645171190000|2022-02-18 07:59:50|1056.19|1045.39|1056.19|1045.39|1056.19|1045.39|1056.19|1045.39|1
1645171200000|2022-02-18 08:00:00|1056.49|1045.69|1056.49|1045.69|1056.49|1045.69|1056.49|1045.69|1
1645171210000|2022-02-18 08:00:10|1056.6|1045.8|1056.4|1045.6|1056.6|1045.8|1056.4|1045.6|3
1645171220000|2022-02-18 08:00:20|1056.37|1045.57|1055.9|1045.1|1056.5|1045.7|1055.9|1045.1|4
1645171250000|2022-02-18 08:00:50|1056.02|1045.22|1060.4|1049.6|1060.8|1050|1056.02|1045.22|20
1645171260000|2022-02-18 08:01:00|1060.5|1049.7|1060|1049.2|1061.38|1050.58|1060|1049.2|10
1645171270000|2022-02-18 08:01:10|1059.9|1049.1|1059.9|1049.1|1060.4|1049.6|1059.9|1049.1|5
1645171280000|2022-02-18 08:01:20|1059.4|1048.6|1059.1|1048.3|1059.4|1048.6|1059.1|1048.3|2
1645171290000|2022-02-18 08:01:30|1058.9|1048.1|1058.9|1048.1|1059.4|1048.6|1058.9|1048.1|3
1645171300000|2022-02-18 08:01:40|1059.22|1048.42|1058.9|1048.1|1059.22|1048.42|1058.9|1048.1|5
1645171310000|2022-02-18 08:01:50|1059.32|1048.52|1059.9|1049.1|1060.15|1049.35|1059.22|1048.42|7
1645171320000|2022-02-18 08:02:00|1059.8|1049|1059.9|1049.1|1059.9|1049.1|1059.8|1049|2
1645171330000|2022-02-18 08:02:10|1059.8|1049|1058.95|1048.15|1059.8|1049|1058.95|1048.15|3
1645171340000|2022-02-18 08:02:20|1058.9|1048.1|1059.09|1048.29|1059.1|1048.3|1058.6|1047.8|4
1645171350000|2022-02-18 08:02:30|1059.37|1048.57|1059.3|1048.5|1059.55|1048.75|1058.9|1048.1|5
1645171370000|2022-02-18 08:02:50|1059.7|1048.9|1061.01|1050.21|1061.01|1050.21|1059.4|1048.6|13
1645171380000|2022-02-18 08:03:00|1060.89|1050.09|1061.03|1050.23|1061.03|1050.23|1060.58|1049.78|5
1645171390000|2022-02-18 08:03:10|1061.16|1050.36|1061.65|1050.85|1061.81|1051.01|1061.15|1050.35|7
1645171400000|2022-02-18 08:03:20|1061.15|1050.35|1061.3|1050.5|1061.3|1050.5|1061.15|1050.35|2
1645171410000|2022-02-18 08:03:30|1061.25|1050.45|1061.15|1050.35|1061.25|1050.45|1061.15|1050.35|2
1645171420000|2022-02-18 08:03:40|1060.9|1050.1|1059.9|1049.1|1060.9|1050.1|1059.9|1049.1|3
1645171430000|2022-02-18 08:03:50|1060.15|1049.35|1059.9|1049.1|1060.15|1049.35|1059.9|1049.1|2
1645171440000|2022-02-18 08:04:00|1060.15|1049.35|1059.9|1049.1|1060.15|1049.35|1059.9|1049.1|2
1645171490000|2022-02-18 08:04:50|1060.12|1049.32|1060.12|1049.32|1060.12|1049.32|1060.12|1049.32|1
1645171500000|2022-02-18 08:05:00|1059.9|1049.1|1059.8|1049|1059.9|1049.1|1059.8|1049|2
1645171520000|2022-02-18 08:05:20|1060.02|1049.22|1059.8|1049|1060.02|1049.22|1059.8|1049|2
1645171540000|2022-02-18 08:05:40|1060.02|1049.22|1060.12|1049.32|1060.12|1049.32|1060.02|1049.22|2
1645171560000|2022-02-18 08:06:00|1060.18|1049.38|1060.9|1050.1|1061.25|1050.45|1060.15|1049.35|8
1645171570000|2022-02-18 08:06:10|1061.03|1050.23|1061|1050.2|1061.03|1050.23|1061|1050.2|2
1645171580000|2022-02-18 08:06:20|1060.9|1050.1|1060.4|1049.6|1060.9|1050.1|1060.4|1049.6|2
1645171590000|2022-02-18 08:06:30|1059.9|1049.1|1059.9|1049.1|1059.9|1049.1|1059.9|1049.1|1
1645171600000|2022-02-18 08:06:40|1060.06|1049.26|1059.9|1049.1|1060.06|1049.26|1059.9|1049.1|4
1645171610000|2022-02-18 08:06:50|1060.06|1049.26|1060.84|1050.04|1060.84|1050.04|1060.06|1049.26|4
1645171620000|2022-02-18 08:07:00|1060.9|1050.1|1061.15|1050.35|1061.15|1050.35|1060.76|1049.96|4
1645171650000|2022-02-18 08:07:30|1061.1|1050.3|1060.9|1050.1|1061.1|1050.3|1060.9|1050.1|2
1645171660000|2022-02-18 08:07:40|1061.06|1050.26|1060.4|1049.6|1061.06|1050.26|1060.4|1049.6|4
1645171670000|2022-02-18 08:07:50|1059.97|1049.17|1059.97|1049.17|1059.97|1049.17|1059.97|1049.17|1
1645171680000|2022-02-18 08:08:00|1059.9|1049.1|1059.9|1049.1|1059.9|1049.1|1059.9|1049.1|1
1645171690000|2022-02-18 08:08:10|1059.95|1049.15|1059.94|1049.14|1059.95|1049.15|1059.94|1049.14|2
1645171700000|2022-02-18 08:08:20|1059.97|1049.17|1060.75|1049.95|1060.9|1050.1|1059.97|1049.17|4
1645171710000|2022-02-18 08:08:30|1060.9|1050.1|1060.9|1050.1|1060.9|1050.1|1060.6|1049.8|3
1645171720000|2022-02-18 08:08:40|1061.01|1050.21|1061.4|1050.6|1061.4|1050.6|1061.01|1050.21|3
1645171730000|2022-02-18 08:08:50|1061.45|1050.65|1060.69|1049.89|1061.45|1050.65|1060.69|1049.89|4
1645171740000|2022-02-18 08:09:00|1060.4|1049.6|1059.9|1049.1|1060.4|1049.6|1059.9|1049.1|3
1645171760000|2022-02-18 08:09:20|1060.15|1049.35|1060.7|1049.9|1060.7|1049.9|1060.15|1049.35|3
1645171770000|2022-02-18 08:09:30|1060.8|1050|1060.4|1049.6|1060.8|1050|1060.4|1049.6|3
1645171780000|2022-02-18 08:09:40|1060.28|1049.48|1060.15|1049.35|1060.28|1049.48|1060.15|1049.35|2
1645171790000|2022-02-18 08:09:50|1060.4|1049.6|1060.4|1049.6|1060.4|1049.6|1060.4|1049.6|1
1645171800000|2022-02-18 08:10:00|1060.65|1049.85|1060.3|1049.5|1060.65|1049.85|1060.3|1049.5|4
1645171810000|2022-02-18 08:10:10|1059.9|1049.1|1060.15|1049.35|1060.3|1049.5|1059.9|1049.1|3
1645171820000|2022-02-18 08:10:20|1060.12|1049.32|1060.12|1049.32|1060.12|1049.32|1060.12|1049.32|1
1645171830000|2022-02-18 08:10:30|1060.18|1049.38|1060.18|1049.38|1060.18|1049.38|1060.18|1049.38|1
1645171850000|2022-02-18 08:10:50|1060.15|1049.35|1060.15|1049.35|1060.15|1049.35|1060.15|1049.35|1
1645171860000|2022-02-18 08:11:00|1060.5|1049.7|1060.9|1050.1|1061|1050.2|1060.15|1049.35|7
1645171870000|2022-02-18 08:11:10|1061|1050.2|1061.03|1050.23|1061.03|1050.23|1060.95|1050.15|3
1645171880000|2022-02-18 08:11:20|1060.95|1050.15|1060.95|1050.15|1060.95|1050.15|1060.95|1050.15|1
1645171890000|2022-02-18 08:11:30|1061.03|1050.23|1061.03|1050.23|1061.03|1050.23|1061.03|1050.23|1
1645171900000|2022-02-18 08:11:40|1060.9|1050.1|1060.65|1049.85|1060.9|1050.1|1060.65|1049.85|2
1645171920000|2022-02-18 08:12:00|1060.35|1049.55|1061|1050.2|1061|1050.2|1060.1|1049.3|4
1645171930000|2022-02-18 08:12:10|1060.9|1050.1|1060.9|1050.1|1060.9|1050.1|1060.9|1050.1|1
1645171940000|2022-02-18 08:12:20|1060.7|1049.9|1060.7|1049.9|1060.7|1049.9|1060.7|1049.9|1
1645171950000|2022-02-18 08:12:30|1060.85|1050.05|1060.85|1050.05|1060.85|1050.05|1060.85|1050.05|1
1645171980000|2022-02-18 08:13:00|1060.75|1049.95|1060.75|1049.95|1060.75|1049.95|1060.75|1049.95|1
1645171990000|2022-02-18 08:13:10|1060.85|1050.05|1060.85|1050.05|1060.85|1050.05|1060.85|1050.05|1
1645172000000|2022-02-18 08:13:20|1060.4|1049.6|1060.4|1049.6|1060.4|1049.6|1060.4|1049.6|1
1645172020000|2022-02-18 08:13:40|1060.31|1049.51|1060.65|1049.85|1060.65|1049.85|1060.31|1049.51|2
1645172030000|2022-02-18 08:13:50|1060.85|1050.05|1059.9|1049.1|1060.85|1050.05|1059.9|1049.1|4
1645172050000|2022-02-18 08:14:10|1060.15|1049.35|1060.15|1049.35|1060.15|1049.35|1060.15|1049.35|1
1645172060000|2022-02-18 08:14:20|1060.06|1049.26|1060.03|1049.23|1060.06|1049.26|1060.03|1049.23|2
1645172080000|2022-02-18 08:14:40|1060.09|1049.29|1060.03|1049.23|1060.24|1049.44|1059.95|1049.15|4
1645172090000|2022-02-18 08:14:50|1059.9|1049.1|1059.9|1049.1|1059.9|1049.1|1059.9|1049.1|1
1645172100000|2022-02-18 08:15:00|1060.03|1049.23|1059.99|1049.19|1060.03|1049.23|1059.97|1049.17|3
1645172120000|2022-02-18 08:15:20|1060.15|1049.35|1060.9|1050.1|1060.9|1050.1|1060.15|1049.35|4
1645172130000|2022-02-18 08:15:30|1060.49|1049.69|1060.29|1049.49|1060.49|1049.69|1059.9|1049.1|8
1645172140000|2022-02-18 08:15:40|1060.5|1049.7|1060.17|1049.37|1060.5|1049.7|1060.17|1049.37|2
1645172160000|2022-02-18 08:16:00|1060.58|1049.78|1060.58|1049.78|1060.58|1049.78|1060.58|1049.78|1
1645172170000|2022-02-18 08:16:10|1060.8|1050|1060.8|1050|1060.8|1050|1060.8|1050|1
1645172190000|2022-02-18 08:16:30|1060.7|1049.9|1060.7|1049.9|1060.7|1049.9|1060.7|1049.9|1
1645172200000|2022-02-18 08:16:40|1060.58|1049.78|1060.58|1049.78|1060.58|1049.78|1060.58|1049.78|1
1645172220000|2022-02-18 08:17:00|1060.33|1049.53|1060.44|1049.64|1060.44|1049.64|1060.33|1049.53|2
1645172230000|2022-02-18 08:17:10|1060.19|1049.39|1060.44|1049.64|1060.44|1049.64|1060.19|1049.39|2
1645172240000|2022-02-18 08:17:20|1060.32|1049.52|1060.32|1049.52|1060.32|1049.52|1060.32|1049.52|1
1645172250000|2022-02-18 08:17:30|1060.05|1049.25|1060.62|1049.82|1060.8|1050|1060.05|1049.25|4
1645172260000|2022-02-18 08:17:40|1060.88|1050.08|1060.99|1050.19|1060.99|1050.19|1060.86|1050.06|3
1645172270000|2022-02-18 08:17:50|1060.9|1050.1|1060.9|1050.1|1060.9|1050.1|1060.86|1050.06|3
1645172280000|2022-02-18 08:18:00|1060.93|1050.13|1060.93|1050.13|1060.93|1050.13|1060.93|1050.13|1
1645172290000|2022-02-18 08:18:10|1060.9|1050.1|1060.67|1049.87|1060.9|1050.1|1060.67|1049.87|2
1645172310000|2022-02-18 08:18:30|1060.9|1050.1|1060.9|1050.1|1060.9|1050.1|1060.9|1050.1|1
1645172320000|2022-02-18 08:18:40|1061.03|1050.23|1061.03|1050.23|1061.03|1050.23|1061.03|1050.23|1
1645172340000|2022-02-18 08:19:00|1060.9|1050.1|1060.9|1050.1|1060.9|1050.1|1060.9|1050.1|1
1645172370000|2022-02-18 08:19:30|1060.65|1049.85|1060.65|1049.85|1060.65|1049.85|1060.65|1049.85|1
1645172380000|2022-02-18 08:19:40|1060.05|1049.25|1060.3|1049.5|1060.3|1049.5|1060.05|1049.25|2
1645172390000|2022-02-18 08:19:50|1060.65|1049.85|1060.65|1049.85|1060.65|1049.85|1060.65|1049.85|1
1645172400000|2022-02-18 08:20:00|1060.15|1049.35|1060.12|1049.32|1060.17|1049.37|1060.12|1049.32|3
1645172410000|2022-02-18 08:20:10|1060.25|1049.45|1060.15|1049.35|1060.25|1049.45|1060|1049.2|3
1645172440000|2022-02-18 08:20:40|1060.25|1049.45|1060.25|1049.45|1060.25|1049.45|1060.25|1049.45|1
1645172450000|2022-02-18 08:20:50|1060.15|1049.35|1060.15|1049.35|1060.15|1049.35|1060.15|1049.35|1
1645172460000|2022-02-18 08:21:00|1060.5|1049.7|1060.5|1049.7|1060.5|1049.7|1060.5|1049.7|1
1645172480000|2022-02-18 08:21:20|1060.4|1049.6|1060.4|1049.6|1060.4|1049.6|1060.4|1049.6|1
1645172510000|2022-02-18 08:21:50|1060.3|1049.5|1059.9|1049.1|1060.3|1049.5|1059.9|1049.1|2
1645172580000|2022-02-18 08:23:00|1060.01|1049.21|1059.9|1049.1|1060.01|1049.21|1059.9|1049.1|2
1645172650000|2022-02-18 08:24:10|1059.88|1049.08|1059.88|1049.08|1059.88|1049.08|1059.88|1049.08|1
1645172670000|2022-02-18 08:24:30|1059.9|1049.1|1059.9|1049.1|1059.9|1049.1|1059.9|1049.1|1
1645172680000|2022-02-18 08:24:40|1060.01|1049.21|1059.9|1049.1|1060.01|1049.21|1059.9|1049.1|2
1645172690000|2022-02-18 08:24:50|1059.99|1049.19|1059.99|1049.19|1059.99|1049.19|1059.99|1049.19|1
1645172700000|2022-02-18 08:25:00|1059.9|1049.1|1059.9|1049.1|1060.14|1049.34|1059.25|1048.45|7
1645172710000|2022-02-18 08:25:10|1059.99|1049.19|1059.99|1049.19|1059.99|1049.19|1059.99|1049.19|1
1645172730000|2022-02-18 08:25:30|1059.86|1049.06|1059.86|1049.06|1059.86|1049.06|1059.86|1049.06|1
1645172740000|2022-02-18 08:25:40|1060.01|1049.21|1059.1|1048.3|1060.01|1049.21|1059.1|1048.3|4
1645172760000|2022-02-18 08:26:00|1059.2|1048.4|1059.8|1049|1059.8|1049|1059.2|1048.4|4
1645172790000|2022-02-18 08:26:30|1059.62|1048.82|1059.62|1048.82|1059.62|1048.82|1059.62|1048.82|1
1645172820000|2022-02-18 08:27:00|1059.8|1049|1058.9|1048.1|1059.8|1049|1058.9|1048.1|5
1645172830000|2022-02-18 08:27:10|1058.5|1047.7|1057.9|1047.1|1058.5|1047.7|1057.9|1047.1|4
1645172840000|2022-02-18 08:27:20|1057.93|1047.13|1057.85|1047.05|1057.93|1047.13|1057.85|1047.05|2
1645172860000|2022-02-18 08:27:40|1057.93|1047.13|1057.93|1047.13|1057.93|1047.13|1057.93|1047.13|1
1645172880000|2022-02-18 08:28:00|1057.88|1047.08|1057.78|1046.98|1057.88|1047.08|1057.78|1046.98|2
1645172890000|2022-02-18 08:28:10|1058.25|1047.45|1058.25|1047.45|1058.25|1047.45|1058.25|1047.45|1
1645172900000|2022-02-18 08:28:20|1058.7|1047.9|1058.9|1048.1|1058.9|1048.1|1058.7|1047.9|2
1645172910000|2022-02-18 08:28:30|1058.5|1047.7|1058.5|1047.7|1058.5|1047.7|1058.5|1047.7|1
1645172920000|2022-02-18 08:28:40|1058.9|1048.1|1058.9|1048.1|1058.9|1048.1|1058.7|1047.9|3
1645172930000|2022-02-18 08:28:50|1059.48|1048.68|1060.09|1049.29|1060.09|1049.29|1059.48|1048.68|4
1645172940000|2022-02-18 08:29:00|1060.55|1049.75|1060.3|1049.5|1060.55|1049.75|1060.3|1049.5|3
1645172950000|2022-02-18 08:29:10|1060.18|1049.38|1060.18|1049.38|1060.18|1049.38|1060.18|1049.38|1
1645172960000|2022-02-18 08:29:20|1060.1|1049.3|1060.1|1049.3|1060.1|1049.3|1060.1|1049.3|1
1645172970000|2022-02-18 08:29:30|1059.97|1049.17|1059.97|1049.17|1059.97|1049.17|1059.97|1049.17|1
1645173020000|2022-02-18 08:30:20|1059.9|1049.1|1059.9|1049.1|1059.9|1049.1|1059.9|1049.1|1
1645173030000|2022-02-18 08:30:30|1060|1049.2|1060|1049.2|1060|1049.2|1060|1049.2|1
1645173040000|2022-02-18 08:30:40|1060.1|1049.3|1060.1|1049.3|1060.1|1049.3|1060.1|1049.3|1
1645173050000|2022-02-18 08:30:50|1060|1049.2|1060|1049.2|1060|1049.2|1060|1049.2|1
1645173060000|2022-02-18 08:31:00|1060.15|1049.35|1060.56|1049.76|1060.77|1049.97|1060.15|1049.35|5
1645173070000|2022-02-18 08:31:10|1060.41|1049.61|1060.06|1049.26|1060.41|1049.61|1060.06|1049.26|4
1645173090000|2022-02-18 08:31:30|1060.35|1049.55|1060.9|1050.1|1060.9|1050.1|1060.35|1049.55|5
1645173120000|2022-02-18 08:32:00|1060.4|1049.6|1060.9|1050.1|1060.9|1050.1|1060.4|1049.6|3
1645173140000|2022-02-18 08:32:20|1060.78|1049.98|1060.78|1049.98|1060.78|1049.98|1060.78|1049.98|1
1645173150000|2022-02-18 08:32:30|1060.85|1050.05|1060.9|1050.1|1060.9|1050.1|1060.85|1050.05|2
1645173160000|2022-02-18 08:32:40|1060.82|1050.02|1060.82|1050.02|1060.82|1050.02|1060.82|1050.02|1
1645173170000|2022-02-18 08:32:50|1060.79|1049.99|1059.9|1049.1|1060.79|1049.99|1059.9|1049.1|8
1645173180000|2022-02-18 08:33:00|1060|1049.2|1060|1049.2|1060|1049.2|1060|1049.2|1
1645173200000|2022-02-18 08:33:20|1059.94|1049.14|1059.94|1049.14|1059.94|1049.14|1059.94|1049.14|1
1645173210000|2022-02-18 08:33:30|1060.03|1049.23|1060.03|1049.23|1060.03|1049.23|1060.03|1049.23|1
1645173220000|2022-02-18 08:33:40|1059.94|1049.14|1059.94|1049.14|1060|1049.2|1059.94|1049.14|3
1645173230000|2022-02-18 08:33:50|1059.9|1049.1|1060.07|1049.27|1060.07|1049.27|1059.9|1049.1|2
1645173240000|2022-02-18 08:34:00|1059.94|1049.14|1059.94|1049.14|1059.94|1049.14|1059.9|1049.1|3
1645173250000|2022-02-18 08:34:10|1060.11|1049.31|1060.11|1049.31|1060.11|1049.31|1060.11|1049.31|1
1645173260000|2022-02-18 08:34:20|1059.97|1049.17|1060.9|1050.1|1060.9|1050.1|1059.97|1049.17|3
1645173290000|2022-02-18 08:34:50|1060.83|1050.03|1060.83|1050.03|1060.83|1050.03|1060.83|1050.03|1
1645173300000|2022-02-18 08:35:00|1060.84|1050.04|1060.89|1050.09|1060.89|1050.09|1060.84|1050.04|2
1645173320000|2022-02-18 08:35:20|1060.9|1050.1|1061.03|1050.23|1061.03|1050.23|1060.9|1050.1|2
1645173340000|2022-02-18 08:35:40|1061.07|1050.27|1061.07|1050.27|1061.07|1050.27|1061.07|1050.27|1
1645173350000|2022-02-18 08:35:50|1061.06|1050.26|1061.1|1050.3|1061.1|1050.3|1061.06|1050.26|2
1645173360000|2022-02-18 08:36:00|1061.05|1050.25|1061.2|1050.4|1061.2|1050.4|1061.05|1050.25|2
1645173380000|2022-02-18 08:36:20|1061.05|1050.25|1061.05|1050.25|1061.05|1050.25|1061.05|1050.25|1
1645173400000|2022-02-18 08:36:40|1061.1|1050.3|1061.1|1050.3|1061.1|1050.3|1061.1|1050.3|1
1645173420000|2022-02-18 08:37:00|1061.25|1050.45|1061.25|1050.45|1061.25|1050.45|1061.25|1050.45|1
1645173430000|2022-02-18 08:37:10|1061.15|1050.35|1061.15|1050.35|1061.15|1050.35|1061.15|1050.35|1
1645173480000|2022-02-18 08:38:00|1061.1|1050.3|1061.31|1050.51|1061.31|1050.51|1061.1|1050.3|3
1645173490000|2022-02-18 08:38:10|1061.4|1050.6|1061.06|1050.26|1061.4|1050.6|1060.9|1050.1|4
1645173540000|2022-02-18 08:39:00|1060.9|1050.1|1061.03|1050.23|1061.15|1050.35|1060.9|1050.1|3
1645173570000|2022-02-18 08:39:30|1060.9|1050.1|1061.01|1050.21|1061.01|1050.21|1060.9|1050.1|2
1645173580000|2022-02-18 08:39:40|1060.92|1050.12|1060.92|1050.12|1060.92|1050.12|1060.92|1050.12|1
1645173610000|2022-02-18 08:40:10|1060.84|1050.04|1060.84|1050.04|1060.84|1050.04|1060.84|1050.04|1
1645173620000|2022-02-18 08:40:20|1060.9|1050.1|1060.84|1050.04|1060.9|1050.1|1060.84|1050.04|2
1645173630000|2022-02-18 08:40:30|1060.9|1050.1|1060.9|1050.1|1060.9|1050.1|1060.9|1050.1|1
1645173670000|2022-02-18 08:41:10|1060.86|1050.06|1060.9|1050.1|1060.9|1050.1|1060.86|1050.06|2
1645173700000|2022-02-18 08:41:40|1060.85|1050.05|1061.15|1050.35|1061.15|1050.35|1060.85|1050.05|3
1645173710000|2022-02-18 08:41:50|1061|1050.2|1061.79|1050.99|1061.79|1050.99|1061|1050.2|4
1645173720000|2022-02-18 08:42:00|1061.55|1050.75|1061.81|1051.01|1061.9|1051.1|1061.55|1050.75|3
1645173730000|2022-02-18 08:42:10|1061.6|1050.8|1061.6|1050.8|1061.6|1050.8|1061.6|1050.8|1
1645173740000|2022-02-18 08:42:20|1061.5|1050.7|1061.5|1050.7|1061.5|1050.7|1061.5|1050.7|1
1645173750000|2022-02-18 08:42:30|1061.66|1050.86|1061.81|1051.01|1061.81|1051.01|1061.66|1050.86|2
1645173760000|2022-02-18 08:42:40|1061.88|1051.08|1061.9|1051.1|1061.9|1051.1|1061.84|1051.04|4
1645173770000|2022-02-18 08:42:50|1061.86|1051.06|1061.86|1051.06|1061.86|1051.06|1061.86|1051.06|1
1645173780000|2022-02-18 08:43:00|1061.9|1051.1|1061.93|1051.13|1061.93|1051.13|1061.9|1051.1|2
1645173790000|2022-02-18 08:43:10|1061.97|1051.17|1061.96|1051.16|1061.97|1051.17|1061.75|1050.95|3
1645173800000|2022-02-18 08:43:20|1062|1051.2|1061.86|1051.06|1062|1051.2|1061.86|1051.06|3
1645173810000|2022-02-18 08:43:30|1061.84|1051.04|1062.97|1052.17|1063.05|1052.25|1061.84|1051.04|9
1645173820000|2022-02-18 08:43:40|1063.31|1052.51|1062.8|1052|1063.37|1052.57|1062.8|1052|7
1645173830000|2022-02-18 08:43:50|1062.75|1051.95|1062.75|1051.95|1062.75|1051.95|1062.75|1051.95|1
1645173840000|2022-02-18 08:44:00|1062.4|1051.6|1062.51|1051.71|1062.51|1051.71|1062.4|1051.6|3
1645173850000|2022-02-18 08:44:10|1062.96|1052.16|1062.96|1052.16|1062.96|1052.16|1062.75|1051.95|4
1645173860000|2022-02-18 08:44:20|1062.9|1052.1|1062.9|1052.1|1062.9|1052.1|1062.9|1052.1|1
1645173900000|2022-02-18 08:45:00|1062.8|1052|1062.96|1052.16|1062.96|1052.16|1062.8|1052|3
1645173930000|2022-02-18 08:45:30|1062.97|1052.17|1063.52|1052.72|1063.76|1052.96|1062.97|1052.17|4
1645173940000|2022-02-18 08:45:40|1063.32|1052.52|1063.32|1052.52|1063.32|1052.52|1063.32|1052.52|1
1645173950000|2022-02-18 08:45:50|1063.22|1052.42|1064.66|1053.86|1064.66|1053.86|1063.22|1052.42|6
1645173960000|2022-02-18 08:46:00|1064.61|1053.81|1064.93|1054.13|1064.93|1054.13|1064.61|1053.81|13
1645173970000|2022-02-18 08:46:10|1064.72|1053.92|1065|1054.2|1065|1054.2|1064.72|1053.92|3
1645173980000|2022-02-18 08:46:20|1065.03|1054.23|1065.65|1054.85|1065.92|1055.12|1064.9|1054.1|12
1645173990000|2022-02-18 08:46:30|1065.4|1054.6|1065.4|1054.6|1065.4|1054.6|1065.4|1054.6|1
1645174010000|2022-02-18 08:46:50|1065.6|1054.8|1065.3|1054.5|1065.6|1054.8|1065.3|1054.5|3
1645174020000|2022-02-18 08:47:00|1065.47|1054.67|1065.9|1055.1|1065.9|1055.1|1065.47|1054.67|3
1645174030000|2022-02-18 08:47:10|1065.86|1055.06|1065.6|1054.8|1065.86|1055.06|1065.6|1054.8|3
1645174050000|2022-02-18 08:47:30|1065.72|1054.92|1065.9|1055.1|1066.12|1055.32|1065.72|1054.92|5
1645174070000|2022-02-18 08:47:50|1066.02|1055.22|1066.02|1055.22|1066.02|1055.22|1066.02|1055.22|1
1645174080000|2022-02-18 08:48:00|1065.9|1055.1|1066.02|1055.22|1066.02|1055.22|1065.9|1055.1|2
1645174090000|2022-02-18 08:48:10|1065.9|1055.1|1065.6|1054.8|1065.9|1055.1|1065.6|1054.8|3
1645174110000|2022-02-18 08:48:30|1065.43|1054.63|1065.05|1054.25|1065.43|1054.63|1065.05|1054.25|2
1645174120000|2022-02-18 08:48:40|1064.9|1054.1|1065.24|1054.44|1065.24|1054.44|1064.9|1054.1|3
1645174130000|2022-02-18 08:48:50|1065.1|1054.3|1064.9|1054.1|1065.43|1054.63|1064.9|1054.1|6
1645174140000|2022-02-18 08:49:00|1065|1054.2|1065|1054.2|1065|1054.2|1065|1054.2|1
1645174150000|2022-02-18 08:49:10|1065.23|1054.43|1065.1|1054.3|1065.23|1054.43|1065.1|1054.3|2
1645174160000|2022-02-18 08:49:20|1065.05|1054.25|1065.05|1054.25|1065.05|1054.25|1065.05|1054.25|1
1645174170000|2022-02-18 08:49:30|1065.19|1054.39|1065.4|1054.6|1065.4|1054.6|1065.19|1054.39|2
1645174180000|2022-02-18 08:49:40|1065.15|1054.35|1065.55|1054.75|1065.55|1054.75|1065.15|1054.35|4
1645174190000|2022-02-18 08:49:50|1065.26|1054.46|1065.26|1054.46|1065.26|1054.46|1065.26|1054.46|1
1645174200000|2022-02-18 08:50:00|1065.05|1054.25|1065|1054.2|1065.05|1054.25|1065|1054.2|2
1645174220000|2022-02-18 08:50:20|1065.05|1054.25|1064.9|1054.1|1065.05|1054.25|1064.9|1054.1|2
1645174230000|2022-02-18 08:50:30|1064.75|1053.95|1065.15|1054.35|1065.15|1054.35|1064.75|1053.95|3
1645174240000|2022-02-18 08:50:40|1064.9|1054.1|1064.9|1054.1|1064.9|1054.1|1064.9|1054.1|1
1645174250000|2022-02-18 08:50:50|1065.1|1054.3|1065.01|1054.21|1065.1|1054.3|1064.4|1053.6|5
1645174260000|2022-02-18 08:51:00|1065.2|1054.4|1065.2|1054.4|1065.2|1054.4|1064.99|1054.19|3
1645174270000|2022-02-18 08:51:10|1064.88|1054.08|1065.9|1055.1|1065.9|1055.1|1064.86|1054.06|4
1645174280000|2022-02-18 08:51:20|1065.36|1054.56|1065.04|1054.24|1065.36|1054.56|1065.02|1054.22|6
1645174290000|2022-02-18 08:51:30|1065.05|1054.25|1065.05|1054.25|1065.05|1054.25|1065.05|1054.25|1
1645174300000|2022-02-18 08:51:40|1065.01|1054.21|1065.01|1054.21|1065.01|1054.21|1065.01|1054.21|1
1645174310000|2022-02-18 08:51:50|1065|1054.2|1064.8|1054|1065|1054.2|1064.79|1053.99|3
1645174320000|2022-02-18 08:52:00|1065.4|1054.6|1065.35|1054.55|1065.88|1055.08|1065.35|1054.55|5
1645174330000|2022-02-18 08:52:10|1065.85|1055.05|1065.85|1055.05|1065.85|1055.05|1065.85|1055.05|1
1645174350000|2022-02-18 08:52:30|1065.8|1055|1065.9|1055.1|1065.9|1055.1|1065.55|1054.75|3
1645174390000|2022-02-18 08:53:10|1065.68|1054.88|1065.68|1054.88|1065.68|1054.88|1065.68|1054.88|1
1645174400000|2022-02-18 08:53:20|1065.69|1054.89|1065.9|1055.1|1065.9|1055.1|1065.69|1054.89|2
1645174420000|2022-02-18 08:53:40|1066.03|1055.23|1066.03|1055.23|1066.03|1055.23|1065.9|1055.1|3
1645174430000|2022-02-18 08:53:50|1065.9|1055.1|1065.9|1055.1|1065.9|1055.1|1065.9|1055.1|1
1645174450000|2022-02-18 08:54:10|1065.4|1054.6|1065.4|1054.6|1065.4|1054.6|1065.4|1054.6|1
1645174490000|2022-02-18 08:54:50|1064.9|1054.1|1064.75|1053.95|1064.9|1054.1|1064.75|1053.95|2
1645174500000|2022-02-18 08:55:00|1064.77|1053.97|1065.09|1054.29|1065.2|1054.4|1064.6|1053.8|6
1645174520000|2022-02-18 08:55:20|1065.55|1054.75|1065.25|1054.45|1065.55|1054.75|1065.25|1054.45|2
1645174530000|2022-02-18 08:55:30|1065.15|1054.35|1065.15|1054.35|1065.15|1054.35|1065.15|1054.35|1
1645174540000|2022-02-18 08:55:40|1065.45|1054.65|1065.45|1054.65|1065.45|1054.65|1065.45|1054.65|1
1645174550000|2022-02-18 08:55:50|1065.99|1055.19|1068.81|1058.01|1068.81|1058.01|1065.9|1055.1|18
1645174560000|2022-02-18 08:56:00|1068.88|1058.08|1068.81|1058.01|1068.88|1058.08|1068.34|1057.54|9
1645174570000|2022-02-18 08:56:10|1068.65|1057.85|1068.06|1057.26|1068.9|1058.1|1068.06|1057.26|9
1645174580000|2022-02-18 08:56:20|1067.9|1057.1|1068.01|1057.21|1068.01|1057.21|1067.9|1057.1|2
1645174590000|2022-02-18 08:56:30|1067.9|1057.1|1067.99|1057.19|1067.99|1057.19|1067.9|1057.1|2
1645174600000|2022-02-18 08:56:40|1067.9|1057.1|1067.35|1056.55|1067.9|1057.1|1067.35|1056.55|6
1645174610000|2022-02-18 08:56:50|1067.66|1056.86|1067.75|1056.95|1067.87|1057.07|1067.57|1056.77|7
1645174620000|2022-02-18 08:57:00|1068|1057.2|1067.99|1057.19|1068|1057.2|1067.9|1057.1|4
1645174630000|2022-02-18 08:57:10|1067.9|1057.1|1067.9|1057.1|1068.1|1057.3|1067.9|1057.1|5
1645174640000|2022-02-18 08:57:20|1068.01|1057.21|1067.93|1057.13|1068.01|1057.21|1067.93|1057.13|2
1645174650000|2022-02-18 08:57:30|1067.9|1057.1|1067.9|1057.1|1068.01|1057.21|1067.9|1057.1|7
1645174660000|2022-02-18 08:57:40|1067.75|1056.95|1067.3|1056.5|1067.75|1056.95|1066.9|1056.1|6
1645174670000|2022-02-18 08:57:50|1067.12|1056.32|1067.12|1056.32|1067.12|1056.32|1067.12|1056.32|1
1645174680000|2022-02-18 08:58:00|1066.9|1056.1|1066.9|1056.1|1067.12|1056.32|1066.9|1056.1|3
1645174690000|2022-02-18 08:58:10|1066.8|1056|1066.57|1055.77|1066.8|1056|1066.57|1055.77|2
1645174700000|2022-02-18 08:58:20|1066.32|1055.52|1065.9|1055.1|1066.57|1055.77|1065.9|1055.1|4
1645174710000|2022-02-18 08:58:30|1066.93|1056.13|1067.21|1056.41|1067.21|1056.41|1066.93|1056.13|3
1645174720000|2022-02-18 08:58:40|1067.15|1056.35|1067.45|1056.65|1067.45|1056.65|1067.15|1056.35|2
1645174730000|2022-02-18 08:58:50|1068.01|1057.21|1068|1057.2|1068.01|1057.21|1067.9|1057.1|3
1645174740000|2022-02-18 08:59:00|1068.01|1057.21|1067.99|1057.19|1068.01|1057.21|1067.75|1056.95|9
1645174750000|2022-02-18 08:59:10|1068.1|1057.3|1067.99|1057.19|1068.1|1057.3|1067.88|1057.08|3
1645174770000|2022-02-18 08:59:30|1067.9|1057.1|1067.9|1057.1|1068.15|1057.35|1067.9|1057.1|3
1645174780000|2022-02-18 08:59:40|1067.8|1057|1067.75|1056.95|1067.8|1057|1067.75|1056.95|2
1645174800000|2022-02-18 09:00:00|1067.84|1057.04|1069.22|1058.42|1069.22|1058.42|1067.84|1057.04|13
1645174810000|2022-02-18 09:00:10|1069.38|1058.58|1070.45|1059.65|1070.45|1059.65|1069.38|1058.58|6
1645174820000|2022-02-18 09:00:20|1070.3|1059.5|1070.25|1059.45|1070.55|1059.75|1070.25|1059.45|5
1645174830000|2022-02-18 09:00:30|1070.5|1059.7|1070.35|1059.55|1070.5|1059.7|1070.25|1059.45|4
1645174840000|2022-02-18 09:00:40|1070.1|1059.3|1070.35|1059.55|1070.35|1059.55|1070.1|1059.3|2
1645174850000|2022-02-18 09:00:50|1070.6|1059.8|1069.9|1059.1|1070.6|1059.8|1069.9|1059.1|7
1645174860000|2022-02-18 09:01:00|1069.75|1058.95|1068.9|1058.1|1069.75|1058.95|1068.9|1058.1|5
1645174870000|2022-02-18 09:01:10|1069.4|1058.6|1069.19|1058.39|1069.4|1058.6|1069.19|1058.39|2
1645174880000|2022-02-18 09:01:20|1068.9|1058.1|1069.12|1058.32|1069.19|1058.39|1068.9|1058.1|6
1645174890000|2022-02-18 09:01:30|1068.9|1058.1|1068.9|1058.1|1068.9|1058.1|1068.9|1058.1|1
1645174900000|2022-02-18 09:01:40|1068.8|1058|1068.8|1058|1068.8|1058|1068.8|1058|1
1645174910000|2022-02-18 09:01:50|1068.7|1057.9|1068.7|1057.9|1068.7|1057.9|1068.7|1057.9|1
1645174920000|2022-02-18 09:02:00|1068.89|1058.09|1069.12|1058.32|1069.12|1058.32|1068.7|1057.9|7
1645174930000|2022-02-18 09:02:10|1069.21|1058.41|1069.4|1058.6|1069.4|1058.6|1069.15|1058.35|3
1645174940000|2022-02-18 09:02:20|1069.21|1058.41|1069.21|1058.41|1069.21|1058.41|1069.21|1058.41|1
1645174950000|2022-02-18 09:02:30|1069.17|1058.37|1068.9|1058.1|1069.4|1058.6|1068.9|1058.1|6
1645174980000|2022-02-18 09:03:00|1068.85|1058.05|1068.85|1058.05|1068.85|1058.05|1068.85|1058.05|1
1645175010000|2022-02-18 09:03:30|1068.8|1058|1068.18|1057.38|1068.8|1058|1068.18|1057.38|3
1645175030000|2022-02-18 09:03:50|1068.15|1057.35|1068.9|1058.1|1068.9|1058.1|1067.96|1057.16|6
1645175040000|2022-02-18 09:04:00|1068.89|1058.09|1068.9|1058.1|1068.9|1058.1|1068.89|1058.09|2
1645175050000|2022-02-18 09:04:10|1069.15|1058.35|1069.55|1058.75|1069.55|1058.75|1069.15|1058.35|3
1645175060000|2022-02-18 09:04:20|1069.45|1058.65|1069.45|1058.65|1069.45|1058.65|1069.45|1058.65|1
1645175070000|2022-02-18 09:04:30|1069.5|1058.7|1069.5|1058.7|1069.5|1058.7|1069.5|1058.7|1
1645175080000|2022-02-18 09:04:40|1069.6|1058.8|1069.7|1058.9|1069.7|1058.9|1069.6|1058.8|2
1645175110000|2022-02-18 09:05:10|1069.75|1058.95|1069.6|1058.8|1069.75|1058.95|1069.6|1058.8|3
1645175120000|2022-02-18 09:05:20|1069.2|1058.4|1069.2|1058.4|1069.6|1058.8|1069.2|1058.4|4
1645175140000|2022-02-18 09:05:40|1068.75|1057.95|1068.75|1057.95|1068.75|1057.95|1068.75|1057.95|1
1645175150000|2022-02-18 09:05:50|1068.65|1057.85|1068.4|1057.6|1068.65|1057.85|1068.4|1057.6|2
1645175160000|2022-02-18 09:06:00|1068.9|1058.1|1069.2|1058.4|1069.2|1058.4|1068.9|1058.1|2
1645175180000|2022-02-18 09:06:20|1068.9|1058.1|1068.9|1058.1|1068.9|1058.1|1068.9|1058.1|1
1645175190000|2022-02-18 09:06:30|1069.19|1058.39|1069.19|1058.39|1069.19|1058.39|1069.19|1058.39|1
1645175200000|2022-02-18 09:06:40|1069.4|1058.6|1069.7|1058.9|1069.7|1058.9|1069.4|1058.6|3
1645175210000|2022-02-18 09:06:50|1069.6|1058.8|1069.3|1058.5|1069.6|1058.8|1069.3|1058.5|2
1645175220000|2022-02-18 09:07:00|1069.21|1058.41|1069.21|1058.41|1069.21|1058.41|1069.21|1058.41|1
1645175230000|2022-02-18 09:07:10|1069.19|1058.39|1069.19|1058.39|1069.19|1058.39|1069.19|1058.39|1
1645175250000|2022-02-18 09:07:30|1069.4|1058.6|1069.65|1058.85|1069.65|1058.85|1069.4|1058.6|2
1645175260000|2022-02-18 09:07:40|1069.3|1058.5|1068.4|1057.6|1069.3|1058.5|1068.4|1057.6|3
1645175270000|2022-02-18 09:07:50|1068.28|1057.48|1068.22|1057.42|1068.47|1057.67|1068.22|1057.42|3
1645175280000|2022-02-18 09:08:00|1068.19|1057.39|1068.19|1057.39|1068.19|1057.39|1068.19|1057.39|1
1645175300000|2022-02-18 09:08:20|1067.9|1057.1|1067.97|1057.17|1067.97|1057.17|1067.9|1057.1|2
1645175320000|2022-02-18 09:08:40|1067.93|1057.13|1068.05|1057.25|1068.05|1057.25|1067.9|1057.1|3
1645175330000|2022-02-18 09:08:50|1067.9|1057.1|1068.62|1057.82|1068.87|1058.07|1067.9|1057.1|6
1645175340000|2022-02-18 09:09:00|1068.77|1057.97|1068.77|1057.97|1068.77|1057.97|1068.77|1057.97|1
1645175350000|2022-02-18 09:09:10|1068.9|1058.1|1068.87|1058.07|1068.9|1058.1|1068.87|1058.07|2
1645175360000|2022-02-18 09:09:20|1069.12|1058.32|1069.12|1058.32|1069.12|1058.32|1069.12|1058.32|1
1645175370000|2022-02-18 09:09:30|1069.25|1058.45|1069.75|1058.95|1069.75|1058.95|1069.25|1058.45|2
1645175420000|2022-02-18 09:10:20|1069.7|1058.9|1069.4|1058.6|1069.7|1058.9|1069.4|1058.6|2
1645175430000|2022-02-18 09:10:30|1068.8|1058|1068.7|1057.9|1068.8|1058|1068.7|1057.9|2
1645175440000|2022-02-18 09:10:40|1068.75|1057.95|1069.12|1058.32|1069.12|1058.32|1068.75|1057.95|3
1645175460000|2022-02-18 09:11:00|1068.9|1058.1|1068.9|1058.1|1068.9|1058.1|1068.9|1058.1|1
1645175470000|2022-02-18 09:11:10|1068.85|1058.05|1068.85|1058.05|1068.85|1058.05|1068.85|1058.05|1
1645175520000|2022-02-18 09:12:00|1068.88|1058.08|1068.93|1058.13|1068.93|1058.13|1068.88|1058.08|3
1645175530000|2022-02-18 09:12:10|1068.9|1058.1|1068.9|1058.1|1068.9|1058.1|1068.9|1058.1|1
1645175570000|2022-02-18 09:12:50|1068.75|1057.95|1067.9|1057.1|1068.75|1057.95|1067.9|1057.1|3
1645175620000|2022-02-18 09:13:40|1068.12|1057.32|1068.12|1057.32|1068.12|1057.32|1068.12|1057.32|1
1645175630000|2022-02-18 09:13:50|1067.9|1057.1|1067.9|1057.1|1067.9|1057.1|1067.9|1057.1|1
1645175660000|2022-02-18 09:14:20|1068.12|1057.32|1068.55|1057.75|1068.55|1057.75|1068.12|1057.32|2
1645175670000|2022-02-18 09:14:30|1068.64|1057.84|1069.01|1058.21|1069.14|1058.34|1068.64|1057.84|5
1645175680000|2022-02-18 09:14:40|1068.9|1058.1|1068.9|1058.1|1068.9|1058.1|1068.9|1058.1|1
1645175690000|2022-02-18 09:14:50|1069.01|1058.21|1069.01|1058.21|1069.01|1058.21|1069.01|1058.21|1
1645175700000|2022-02-18 09:15:00|1069.19|1058.39|1069|1058.2|1069.19|1058.39|1068.9|1058.1|4
1645175710000|2022-02-18 09:15:10|1069.35|1058.55|1069.76|1058.96|1069.76|1058.96|1069.35|1058.55|2
1645175720000|2022-02-18 09:15:20|1069.61|1058.81|1069.61|1058.81|1069.61|1058.81|1069.61|1058.81|1
1645175730000|2022-02-18 09:15:30|1069.56|1058.76|1069.56|1058.76|1069.56|1058.76|1069.56|1058.76|1
1645175740000|2022-02-18 09:15:40|1069.46|1058.66|1068.9|1058.1|1069.46|1058.66|1068.9|1058.1|3
1645175750000|2022-02-18 09:15:50|1068.75|1057.95|1068.9|1058.1|1068.9|1058.1|1068.75|1057.95|2
1645175760000|2022-02-18 09:16:00|1068.96|1058.16|1068.96|1058.16|1068.96|1058.16|1068.96|1058.16|1
1645175770000|2022-02-18 09:16:10|1068.9|1058.1|1068.9|1058.1|1068.9|1058.1|1068.9|1058.1|1
1645175780000|2022-02-18 09:16:20|1069.02|1058.22|1069.37|1058.57|1069.37|1058.57|1068.9|1058.1|4
1645175790000|2022-02-18 09:16:30|1069.52|1058.72|1069.52|1058.72|1069.52|1058.72|1069.52|1058.72|1
1645175810000|2022-02-18 09:16:50|1069.62|1058.82|1069.9|1059.1|1069.9|1059.1|1069.62|1058.82|2
1645175820000|2022-02-18 09:17:00|1069.65|1058.85|1069.65|1058.85|1069.65|1058.85|1069.65|1058.85|1
1645175860000|2022-02-18 09:17:40|1069.44|1058.64|1069.28|1058.48|1069.44|1058.64|1069.28|1058.48|3
1645175880000|2022-02-18 09:18:00|1069.19|1058.39|1069.24|1058.44|1069.24|1058.44|1069.19|1058.39|2
1645175890000|2022-02-18 09:18:10|1069.19|1058.39|1069.19|1058.39|1069.19|1058.39|1069.19|1058.39|1
1645175900000|2022-02-18 09:18:20|1068.9|1058.1|1068.9|1058.1|1068.9|1058.1|1068.9|1058.1|1
1645175940000|2022-02-18 09:19:00|1068.65|1057.85|1068.8|1058|1068.8|1058|1068.65|1057.85|2
1645175970000|2022-02-18 09:19:30|1068.52|1057.72|1068.52|1057.72|1068.52|1057.72|1068.52|1057.72|1
1645175980000|2022-02-18 09:19:40|1068.42|1057.62|1068.02|1057.22|1068.42|1057.62|1068.02|1057.22|2
1645176000000|2022-02-18 09:20:00|1067.9|1057.1|1068.52|1057.72|1068.52|1057.72|1067.9|1057.1|5
1645176010000|2022-02-18 09:20:10|1068.85|1058.05|1068.85|1058.05|1068.85|1058.05|1068.85|1058.05|1
1645176020000|2022-02-18 09:20:20|1068.7|1057.9|1068.7|1057.9|1068.7|1057.9|1068.7|1057.9|1
1645176040000|2022-02-18 09:20:40|1068.8|1058|1069.09|1058.29|1069.09|1058.29|1068.8|1058|3
1645176060000|2022-02-18 09:21:00|1069.39|1058.59|1069.39|1058.59|1069.39|1058.59|1069.39|1058.59|1
1645176070000|2022-02-18 09:21:10|1069.19|1058.39|1070.41|1059.61|1070.41|1059.61|1069.19|1058.39|5
1645176080000|2022-02-18 09:21:20|1070.56|1059.76|1070.85|1060.05|1070.85|1060.05|1070.56|1059.76|2
1645176090000|2022-02-18 09:21:30|1070.9|1060.1|1070.9|1060.1|1070.9|1060.1|1070.9|1060.1|1
1645176100000|2022-02-18 09:21:40|1070.8|1060|1070.8|1060|1070.8|1060|1070.8|1060|1
1645176130000|2022-02-18 09:22:10|1070.9|1060.1|1071.1|1060.3|1071.1|1060.3|1070.9|1060.1|3
1645176140000|2022-02-18 09:22:20|1071.25|1060.45|1071.25|1060.45|1071.25|1060.45|1071.25|1060.45|1
1645176170000|2022-02-18 09:22:50|1071.15|1060.35|1070.9|1060.1|1071.15|1060.35|1070.9|1060.1|2
1645176200000|2022-02-18 09:23:20|1070.7|1059.9|1071|1060.2|1071|1060.2|1070.7|1059.9|4
1645176210000|2022-02-18 09:23:30|1070.9|1060.1|1071.35|1060.55|1071.35|1060.55|1070.9|1060.1|5
1645176220000|2022-02-18 09:23:40|1071.4|1060.6|1071.4|1060.6|1071.4|1060.6|1071.4|1060.6|1
1645176270000|2022-02-18 09:24:30|1071.2|1060.4|1071.2|1060.4|1071.2|1060.4|1071.2|1060.4|1
1645176280000|2022-02-18 09:24:40|1071.3|1060.5|1071.3|1060.5|1071.3|1060.5|1071.3|1060.5|1
1645176300000|2022-02-18 09:25:00|1071.2|1060.4|1071.2|1060.4|1071.2|1060.4|1071.2|1060.4|1
1645176320000|2022-02-18 09:25:20|1071.3|1060.5|1071.3|1060.5|1071.3|1060.5|1071.3|1060.5|1
1645176360000|2022-02-18 09:26:00|1071.2|1060.4|1071.2|1060.4|1071.2|1060.4|1071.2|1060.4|1
1645176370000|2022-02-18 09:26:10|1071.53|1060.73|1071.58|1060.78|1071.58|1060.78|1071.53|1060.73|2
1645176390000|2022-02-18 09:26:30|1071.63|1060.83|1070.95|1060.15|1071.63|1060.83|1070.95|1060.15|4
1645176400000|2022-02-18 09:26:40|1071.09|1060.29|1070.9|1060.1|1071.09|1060.29|1070.9|1060.1|3
1645176440000|2022-02-18 09:27:20|1070.79|1059.99|1070.79|1059.99|1070.79|1059.99|1070.79|1059.99|1
1645176450000|2022-02-18 09:27:30|1070.61|1059.81|1070.56|1059.76|1070.61|1059.81|1070.56|1059.76|2
1645176510000|2022-02-18 09:28:30|1070.2|1059.4|1070.2|1059.4|1070.2|1059.4|1070.2|1059.4|1
1645176530000|2022-02-18 09:28:50|1070.25|1059.45|1070.25|1059.45|1070.25|1059.45|1070.25|1059.45|1
1645176540000|2022-02-18 09:29:00|1070.75|1059.95|1070.9|1060.1|1070.9|1060.1|1070.35|1059.55|3
1645176560000|2022-02-18 09:29:20|1070.89|1060.09|1071.01|1060.21|1071.01|1060.21|1070.89|1060.09|2
1645176570000|2022-02-18 09:29:30|1071.13|1060.33|1071.3|1060.5|1071.3|1060.5|1071.13|1060.33|2
1645176580000|2022-02-18 09:29:40|1071.25|1060.45|1071.25|1060.45|1071.25|1060.45|1071.25|1060.45|1
1645176600000|2022-02-18 09:30:00|1071.3|1060.5|1071.3|1060.5|1071.3|1060.5|1071.3|1060.5|1
1645176640000|2022-02-18 09:30:40|1071.82|1061.02|1072.5|1061.7|1072.5|1061.7|1071.82|1061.02|6
1645176650000|2022-02-18 09:30:50|1072.51|1061.71|1072.69|1061.89|1072.69|1061.89|1072.51|1061.71|2
1645176660000|2022-02-18 09:31:00|1072.77|1061.97|1072.78|1061.98|1072.78|1061.98|1072.77|1061.97|2
1645176680000|2022-02-18 09:31:20|1072.77|1061.97|1072.78|1061.98|1072.78|1061.98|1072.77|1061.97|8
1645176690000|2022-02-18 09:31:30|1072.77|1061.97|1072.78|1061.98|1072.78|1061.98|1072.77|1061.97|2
1645176710000|2022-02-18 09:31:50|1072.77|1061.97|1072.78|1061.98|1072.78|1061.98|1072.77|1061.97|8
1645176720000|2022-02-18 09:32:00|1072.77|1061.97|1072.74|1061.94|1072.78|1061.98|1072.74|1061.94|3
1645176740000|2022-02-18 09:32:20|1072.78|1061.98|1072.89|1062.09|1072.89|1062.09|1072.77|1061.97|8
1645176750000|2022-02-18 09:32:30|1072.88|1062.08|1072.89|1062.09|1072.89|1062.09|1072.88|1062.08|4
1645176760000|2022-02-18 09:32:40|1072.88|1062.08|1072.6|1061.8|1072.88|1062.08|1072.6|1061.8|4
1645176770000|2022-02-18 09:32:50|1072.44|1061.64|1072.9|1062.1|1072.9|1062.1|1072.44|1061.64|4
1645176780000|2022-02-18 09:33:00|1072.86|1062.06|1073.01|1062.21|1073.01|1062.21|1072.86|1062.06|2
1645176790000|2022-02-18 09:33:10|1072.9|1062.1|1072.9|1062.1|1072.9|1062.1|1072.9|1062.1|1
1645176800000|2022-02-18 09:33:20|1073|1062.2|1074.23|1063.43|1074.23|1063.43|1072.9|1062.1|7
1645176810000|2022-02-18 09:33:30|1074.71|1063.91|1074.71|1063.91|1074.71|1063.91|1074.71|1063.91|1
1645176820000|2022-02-18 09:33:40|1074.61|1063.81|1074.71|1063.91|1074.71|1063.91|1074.61|1063.81|2
1645176830000|2022-02-18 09:33:50|1074.47|1063.67|1074.47|1063.67|1074.47|1063.67|1074.47|1063.67|1
1645176840000|2022-02-18 09:34:00|1074.66|1063.86|1074.11|1063.31|1074.66|1063.86|1074.11|1063.31|5
1645176890000|2022-02-18 09:34:50|1074.05|1063.25|1073.9|1063.1|1074.05|1063.25|1073.9|1063.1|2
1645177050000|2022-02-18 09:37:30|1073.68|1062.88|1073.68|1062.88|1073.68|1062.88|1073.68|1062.88|1
1645177060000|2022-02-18 09:37:40|1073.49|1062.69|1073.48|1062.68|1073.49|1062.69|1073.48|1062.68|12
1645177070000|2022-02-18 09:37:50|1073.49|1062.69|1073.49|1062.69|1073.49|1062.69|1073.48|1062.68|11
1645177080000|2022-02-18 09:38:00|1073.48|1062.68|1073.48|1062.68|1073.49|1062.69|1073.48|1062.68|5
1645177090000|2022-02-18 09:38:10|1073.49|1062.69|1073.49|1062.69|1073.49|1062.69|1073.48|1062.68|3
1645177100000|2022-02-18 09:38:20|1073.48|1062.68|1073.48|1062.68|1073.49|1062.69|1073.48|1062.68|7
1645177110000|2022-02-18 09:38:30|1073.49|1062.69|1073.48|1062.68|1073.49|1062.69|1073.48|1062.68|8
1645177120000|2022-02-18 09:38:40|1073.49|1062.69|1073.38|1062.58|1073.49|1062.69|1073.38|1062.58|9
1645177130000|2022-02-18 09:38:50|1073.39|1062.59|1073.38|1062.58|1073.39|1062.59|1073.38|1062.58|4
1645177150000|2022-02-18 09:39:10|1073.01|1062.21|1073.01|1062.21|1073.01|1062.21|1073.01|1062.21|1
1645177160000|2022-02-18 09:39:20|1073.11|1062.31|1073.11|1062.31|1073.11|1062.31|1073.11|1062.31|1
1645177170000|2022-02-18 09:39:30|1073.13|1062.33|1073.13|1062.33|1073.13|1062.33|1073.13|1062.33|1
1645177180000|2022-02-18 09:39:40|1073.15|1062.35|1073.15|1062.35|1073.15|1062.35|1073.15|1062.35|1
1645177190000|2022-02-18 09:39:50|1072.85|1062.05|1073.15|1062.35|1073.15|1062.35|1072.85|1062.05|2
1645177200000|2022-02-18 09:40:00|1072.85|1062.05|1073.15|1062.35|1073.15|1062.35|1072.85|1062.05|3
1645177230000|2022-02-18 09:40:30|1072.61|1061.81|1072.6|1061.8|1072.61|1061.81|1072.6|1061.8|2
1645177250000|2022-02-18 09:40:50|1072.55|1061.75|1072.55|1061.75|1072.55|1061.75|1072.55|1061.75|1
1645177260000|2022-02-18 09:41:00|1072.5|1061.7|1072.5|1061.7|1072.5|1061.7|1072.5|1061.7|1
1645177290000|2022-02-18 09:41:30|1072.45|1061.65|1072.45|1061.65|1072.45|1061.65|1072.45|1061.65|1
1645177330000|2022-02-18 09:42:10|1072.55|1061.75|1072.55|1061.75|1072.55|1061.75|1072.55|1061.75|1
1645177340000|2022-02-18 09:42:20|1072.3|1061.5|1072.2|1061.4|1072.3|1061.5|1072.2|1061.4|2
1645177350000|2022-02-18 09:42:30|1072|1061.2|1072|1061.2|1072|1061.2|1072|1061.2|1
1645177380000|2022-02-18 09:43:00|1072.1|1061.3|1072.02|1061.22|1072.1|1061.3|1072.02|1061.22|2
1645177390000|2022-02-18 09:43:10|1071.76|1060.96|1072.02|1061.22|1072.02|1061.22|1071.76|1060.96|3
1645177420000|2022-02-18 09:43:40|1071.9|1061.1|1073.09|1062.29|1073.09|1062.29|1071.9|1061.1|11
1645177430000|2022-02-18 09:43:50|1073.14|1062.34|1073.39|1062.59|1073.39|1062.59|1073.12|1062.32|3
1645177440000|2022-02-18 09:44:00|1072.9|1062.1|1072.9|1062.1|1072.9|1062.1|1072.9|1062.1|1
1645177450000|2022-02-18 09:44:10|1073.05|1062.25|1073.9|1063.1|1073.9|1063.1|1072.95|1062.15|3
1645177500000|2022-02-18 09:45:00|1073.8|1063|1073.8|1063|1073.8|1063|1073.8|1063|1
1645177520000|2022-02-18 09:45:20|1073.4|1062.6|1073.4|1062.6|1073.4|1062.6|1073.4|1062.6|1
1645177540000|2022-02-18 09:45:40|1073.24|1062.44|1073.39|1062.59|1073.82|1063.02|1073.24|1062.44|4
1645177570000|2022-02-18 09:46:10|1073.82|1063.02|1073.9|1063.1|1073.9|1063.1|1073.82|1063.02|2
1645177600000|2022-02-18 09:46:40|1074.05|1063.25|1074.42|1063.62|1074.42|1063.62|1074.05|1063.25|3
1645177610000|2022-02-18 09:46:50|1074.66|1063.86|1074.66|1063.86|1074.66|1063.86|1074.66|1063.86|1
1645177620000|2022-02-18 09:47:00|1074.61|1063.81|1074.61|1063.81|1074.61|1063.81|1074.61|1063.81|1
1645177630000|2022-02-18 09:47:10|1074.66|1063.86|1074.66|1063.86|1074.66|1063.86|1074.66|1063.86|1
1645177650000|2022-02-18 09:47:30|1074.42|1063.62|1074.42|1063.62|1074.42|1063.62|1074.42|1063.62|1
1645177660000|2022-02-18 09:47:40|1074.41|1063.61|1074.42|1063.62|1074.42|1063.62|1074.41|1063.61|2
1645177670000|2022-02-18 09:47:50|1074.66|1063.86|1074.66|1063.86|1074.66|1063.86|1074.66|1063.86|1
1645177700000|2022-02-18 09:48:20|1074.48|1063.68|1074.06|1063.26|1074.48|1063.68|1074.06|1063.26|3
1645177710000|2022-02-18 09:48:30|1073.77|1062.97|1073.77|1062.97|1073.77|1062.97|1073.77|1062.97|1
1645177720000|2022-02-18 09:48:40|1073.67|1062.87|1073.56|1062.76|1073.67|1062.87|1073.56|1062.76|3
1645177730000|2022-02-18 09:48:50|1073.57|1062.77|1073.56|1062.76|1073.57|1062.77|1073.56|1062.76|6
1645177740000|2022-02-18 09:49:00|1073.57|1062.77|1073.62|1062.82|1073.62|1062.82|1073.57|1062.77|2
1645177760000|2022-02-18 09:49:20|1073.87|1063.07|1073.87|1063.07|1073.87|1063.07|1073.87|1063.07|1
1645177770000|2022-02-18 09:49:30|1073.63|1062.83|1073.05|1062.25|1073.63|1062.83|1073.05|1062.25|4
1645177790000|2022-02-18 09:49:50|1072.96|1062.16|1072.86|1062.06|1072.96|1062.16|1072.86|1062.06|3
1645177800000|2022-02-18 09:50:00|1072.81|1062.01|1072.75|1061.95|1072.81|1062.01|1072.75|1061.95|2
1645177810000|2022-02-18 09:50:10|1072.95|1062.15|1072.99|1062.19|1073.12|1062.32|1072.88|1062.08|7
1645177820000|2022-02-18 09:50:20|1073.4|1062.6|1072.99|1062.19|1073.4|1062.6|1072.99|1062.19|3
1645177860000|2022-02-18 09:51:00|1072.89|1062.09|1072.81|1062.01|1072.89|1062.09|1072.81|1062.01|2
1645177870000|2022-02-18 09:51:10|1072.9|1062.1|1072.9|1062.1|1072.9|1062.1|1072.9|1062.1|1
1645177880000|2022-02-18 09:51:20|1072.7|1061.9|1072.7|1061.9|1072.7|1061.9|1072.7|1061.9|1
1645177900000|2022-02-18 09:51:40|1072.6|1061.8|1072.6|1061.8|1072.6|1061.8|1072.6|1061.8|1
1645177910000|2022-02-18 09:51:50|1072.65|1061.85|1072.65|1061.85|1072.65|1061.85|1072.65|1061.85|1
1645177920000|2022-02-18 09:52:00|1072.75|1061.95|1072.75|1061.95|1072.75|1061.95|1072.75|1061.95|1
1645177940000|2022-02-18 09:52:20|1072.55|1061.75|1072.55|1061.75|1072.55|1061.75|1072.55|1061.75|1
1645177950000|2022-02-18 09:52:30|1072.21|1061.41|1072.21|1061.41|1072.24|1061.44|1072.21|1061.41|3
1645177970000|2022-02-18 09:52:50|1071.9|1061.1|1071.73|1060.93|1071.9|1061.1|1071.73|1060.93|2
1645178000000|2022-02-18 09:53:20|1071.68|1060.88|1071.68|1060.88|1071.68|1060.88|1071.68|1060.88|1
1645178010000|2022-02-18 09:53:30|1071.63|1060.83|1071.62|1060.82|1071.63|1060.83|1071.62|1060.82|10
1645178020000|2022-02-18 09:53:40|1071.79|1060.99|1071.8|1061|1071.8|1061|1071.79|1060.99|8
1645178030000|2022-02-18 09:53:50|1071.79|1060.99|1070.9|1060.1|1071.8|1061|1070.9|1060.1|6
1645178050000|2022-02-18 09:54:10|1070.85|1060.05|1070.85|1060.05|1070.85|1060.05|1070.85|1060.05|1
1645178070000|2022-02-18 09:54:30|1070.75|1059.95|1070.75|1059.95|1070.75|1059.95|1070.75|1059.95|1
1645178100000|2022-02-18 09:55:00|1070.85|1060.05|1070.85|1060.05|1070.85|1060.05|1070.85|1060.05|1
1645178110000|2022-02-18 09:55:10|1070.8|1060|1070.8|1060|1070.8|1060|1070.8|1060|1
1645178130000|2022-02-18 09:55:30|1070.9|1060.1|1070.9|1060.1|1070.9|1060.1|1070.9|1060.1|1
1645178160000|2022-02-18 09:56:00|1071|1060.2|1070.9|1060.1|1071|1060.2|1070.9|1060.1|3
1645178220000|2022-02-18 09:57:00|1071.03|1060.23|1070.9|1060.1|1071.03|1060.23|1070.9|1060.1|2
1645178230000|2022-02-18 09:57:10|1070.85|1060.05|1070.85|1060.05|1070.85|1060.05|1070.85|1060.05|1
1645178250000|2022-02-18 09:57:30|1070.9|1060.1|1070.9|1060.1|1070.93|1060.13|1070.9|1060.1|3
1645178280000|2022-02-18 09:58:00|1071.15|1060.35|1071.15|1060.35|1071.15|1060.35|1071.15|1060.35|1
1645178300000|2022-02-18 09:58:20|1071.05|1060.25|1071.05|1060.25|1071.05|1060.25|1071.05|1060.25|1
1645178320000|2022-02-18 09:58:40|1071.3|1060.5|1071.05|1060.25|1071.3|1060.5|1071.05|1060.25|2
1645178330000|2022-02-18 09:58:50|1071.15|1060.35|1071.15|1060.35|1071.15|1060.35|1071.15|1060.35|1
1645178360000|2022-02-18 09:59:20|1071.2|1060.4|1071.2|1060.4|1071.2|1060.4|1071.2|1060.4|1
1645178400000|2022-02-18 10:00:00|1071.6|1060.8|1071.31|1060.51|1071.6|1060.8|1071.31|1060.51|2
1645178410000|2022-02-18 10:00:10|1071.33|1060.53|1071.15|1060.35|1071.33|1060.53|1071.15|1060.35|2
1645178450000|2022-02-18 10:00:50|1070.9|1060.1|1070.9|1060.1|1070.9|1060.1|1070.9|1060.1|1
1645178460000|2022-02-18 10:01:00|1070.8|1060|1070.8|1060|1070.8|1060|1070.8|1060|1
1645178480000|2022-02-18 10:01:20|1070.87|1060.07|1070.9|1060.1|1070.97|1060.17|1070.87|1060.07|4
1645178490000|2022-02-18 10:01:30|1070.93|1060.13|1071.05|1060.25|1071.05|1060.25|1070.9|1060.1|5
1645178500000|2022-02-18 10:01:40|1070.9|1060.1|1070.9|1060.1|1070.9|1060.1|1070.9|1060.1|1
1645178520000|2022-02-18 10:02:00|1070.93|1060.13|1070.93|1060.13|1070.93|1060.13|1070.93|1060.13|1
1645178560000|2022-02-18 10:02:40|1070.9|1060.1|1070.8|1060|1070.9|1060.1|1070.8|1060|2
1645178570000|2022-02-18 10:02:50|1070.74|1059.94|1070.75|1059.95|1070.75|1059.95|1070.74|1059.94|2
1645178580000|2022-02-18 10:03:00|1070.25|1059.45|1070.25|1059.45|1070.25|1059.45|1070.25|1059.45|1
1645178630000|2022-02-18 10:03:50|1070.65|1059.85|1070.65|1059.85|1070.65|1059.85|1070.65|1059.85|1
1645178640000|2022-02-18 10:04:00|1070.25|1059.45|1070.25|1059.45|1070.25|1059.45|1070.25|1059.45|1
1645178670000|2022-02-18 10:04:30|1070.05|1059.25|1070.15|1059.35|1070.15|1059.35|1070.05|1059.25|2
1645178690000|2022-02-18 10:04:50|1070.08|1059.28|1069.9|1059.1|1070.1|1059.3|1069.9|1059.1|3
1645178700000|2022-02-18 10:05:00|1070.06|1059.26|1069.9|1059.1|1070.15|1059.35|1069.9|1059.1|3
1645178710000|2022-02-18 10:05:10|1069.93|1059.13|1069.9|1059.1|1069.93|1059.13|1069.9|1059.1|2
1645178720000|2022-02-18 10:05:20|1070.06|1059.26|1069.9|1059.1|1070.15|1059.35|1069.9|1059.1|3
1645178730000|2022-02-18 10:05:30|1069.96|1059.16|1069.6|1058.8|1069.96|1059.16|1069.6|1058.8|3
1645178740000|2022-02-18 10:05:40|1069.52|1058.72|1069.03|1058.23|1069.6|1058.8|1069.03|1058.23|7
1645178750000|2022-02-18 10:05:50|1068.9|1058.1|1068.9|1058.1|1069.03|1058.23|1068.9|1058.1|3
1645178770000|2022-02-18 10:06:10|1068.82|1058.02|1068.54|1057.74|1068.9|1058.1|1068.54|1057.74|3
1645178780000|2022-02-18 10:06:20|1068.58|1057.78|1068.9|1058.1|1068.9|1058.1|1068.04|1057.24|9
1645178790000|2022-02-18 10:06:30|1068.87|1058.07|1068.84|1058.04|1068.87|1058.07|1068.84|1058.04|2
1645178800000|2022-02-18 10:06:40|1068.79|1057.99|1068.79|1057.99|1068.79|1057.99|1068.79|1057.99|1
1645178810000|2022-02-18 10:06:50|1068.74|1057.94|1068.74|1057.94|1068.74|1057.94|1068.74|1057.94|1
1645178820000|2022-02-18 10:07:00|1068.45|1057.65|1068.45|1057.65|1068.45|1057.65|1068.45|1057.65|1
1645178850000|2022-02-18 10:07:30|1068.19|1057.39|1068.3|1057.5|1068.32|1057.52|1068.19|1057.39|3
1645178860000|2022-02-18 10:07:40|1068.16|1057.36|1068.05|1057.25|1068.16|1057.36|1068.05|1057.25|2
1645178880000|2022-02-18 10:08:00|1068.04|1057.24|1068.04|1057.24|1068.04|1057.24|1068.04|1057.24|1
1645178890000|2022-02-18 10:08:10|1068.1|1057.3|1068.1|1057.3|1068.1|1057.3|1068.1|1057.3|1
1645178910000|2022-02-18 10:08:30|1068.36|1057.56|1068.04|1057.24|1068.36|1057.56|1068.04|1057.24|2
1645178920000|2022-02-18 10:08:40|1068.54|1057.74|1068.9|1058.1|1068.9|1058.1|1068.54|1057.74|3
1645178940000|2022-02-18 10:09:00|1068.96|1058.16|1068.96|1058.16|1068.96|1058.16|1068.96|1058.16|1
1645178980000|2022-02-18 10:09:40|1068.9|1058.1|1068.9|1058.1|1068.9|1058.1|1068.9|1058.1|1
1645179010000|2022-02-18 10:10:10|1068.8|1058|1068.63|1057.83|1068.8|1058|1068.63|1057.83|2
1645179060000|2022-02-18 10:11:00|1068.44|1057.64|1068.32|1057.52|1068.44|1057.64|1068.32|1057.52|2
1645179070000|2022-02-18 10:11:10|1068.04|1057.24|1068|1057.2|1068.04|1057.24|1068|1057.2|2
1645179080000|2022-02-18 10:11:20|1067.9|1057.1|1067.23|1056.43|1067.9|1057.1|1067.23|1056.43|3
1645179090000|2022-02-18 10:11:30|1067.4|1056.6|1066.8|1056|1067.4|1056.6|1066.68|1055.88|7
1645179100000|2022-02-18 10:11:40|1066.73|1055.93|1066.8|1056|1066.9|1056.1|1066.63|1055.83|5
1645179110000|2022-02-18 10:11:50|1066.78|1055.98|1066.9|1056.1|1066.9|1056.1|1066.78|1055.98|2
1645179120000|2022-02-18 10:12:00|1066.76|1055.96|1066.99|1056.19|1067.39|1056.59|1066.66|1055.86|4
1645179130000|2022-02-18 10:12:10|1067.53|1056.73|1067.44|1056.64|1067.53|1056.73|1067.44|1056.64|2
1645179140000|2022-02-18 10:12:20|1067.14|1056.34|1067.9|1057.1|1067.9|1057.1|1067.09|1056.29|7
1645179150000|2022-02-18 10:12:30|1067.93|1057.13|1067.93|1057.13|1067.93|1057.13|1067.93|1057.13|1
1645179160000|2022-02-18 10:12:40|1067.9|1057.1|1067.9|1057.1|1067.9|1057.1|1067.9|1057.1|1
1645179170000|2022-02-18 10:12:50|1067.99|1057.19|1067.57|1056.77|1067.99|1057.19|1067.57|1056.77|5
1645179180000|2022-02-18 10:13:00|1067.48|1056.68|1067.48|1056.68|1067.48|1056.68|1067.48|1056.68|1
1645179190000|2022-02-18 10:13:10|1067.6|1056.8|1067.88|1057.08|1067.88|1057.08|1067.6|1056.8|3
1645179210000|2022-02-18 10:13:30|1067.98|1057.18|1067.99|1057.19|1068.06|1057.26|1067.9|1057.1|5
1645179220000|2022-02-18 10:13:40|1067.9|1057.1|1067.9|1057.1|1067.9|1057.1|1067.9|1057.1|1
1645179230000|2022-02-18 10:13:50|1067.57|1056.77|1067.48|1056.68|1067.75|1056.95|1067.48|1056.68|3
1645179240000|2022-02-18 10:14:00|1067.1|1056.3|1067.44|1056.64|1067.44|1056.64|1067.07|1056.27|3
1645179250000|2022-02-18 10:14:10|1067.21|1056.41|1067.47|1056.67|1067.6|1056.8|1067.21|1056.41|5
1645179260000|2022-02-18 10:14:20|1067.69|1056.89|1067.9|1057.1|1067.9|1057.1|1067.38|1056.58|3
1645179270000|2022-02-18 10:14:30|1068.65|1057.85|1068.65|1057.85|1068.65|1057.85|1068.65|1057.85|1
1645179280000|2022-02-18 10:14:40|1068.45|1057.65|1068.45|1057.65|1068.45|1057.65|1068.45|1057.65|1
1645179300000|2022-02-18 10:15:00|1068.3|1057.5|1067.74|1056.94|1068.3|1057.5|1067.74|1056.94|3
1645179310000|2022-02-18 10:15:10|1067.9|1057.1|1067.57|1056.77|1067.9|1057.1|1067.57|1056.77|3
1645179330000|2022-02-18 10:15:30|1067.34|1056.54|1067.88|1057.08|1067.88|1057.08|1067.34|1056.54|8
1645179350000|2022-02-18 10:15:50|1067.86|1057.06|1068.86|1058.06|1068.9|1058.1|1067.86|1057.06|6
1645179360000|2022-02-18 10:16:00|1068.99|1058.19|1068.88|1058.08|1068.99|1058.19|1068.88|1058.08|2
1645179390000|2022-02-18 10:16:30|1069.19|1058.39|1069.7|1058.9|1069.7|1058.9|1069.19|1058.39|2
1645179400000|2022-02-18 10:16:40|1069.1|1058.3|1069.1|1058.3|1069.1|1058.3|1069.1|1058.3|1
1645179410000|2022-02-18 10:16:50|1068.9|1058.1|1068.9|1058.1|1068.9|1058.1|1068.9|1058.1|1
1645179430000|2022-02-18 10:17:10|1068.64|1057.84|1068.64|1057.84|1068.64|1057.84|1068.64|1057.84|1
1645179440000|2022-02-18 10:17:20|1068.56|1057.76|1068.56|1057.76|1068.64|1057.84|1068.56|1057.76|5
1645179450000|2022-02-18 10:17:30|1068.64|1057.84|1068.47|1057.67|1068.64|1057.84|1068.47|1057.67|3
1645179460000|2022-02-18 10:17:40|1068.52|1057.72|1068.47|1057.67|1068.52|1057.72|1068.47|1057.67|2
1645179470000|2022-02-18 10:17:50|1068.23|1057.43|1068.1|1057.3|1068.27|1057.47|1068.1|1057.3|3
1645179480000|2022-02-18 10:18:00|1068.05|1057.25|1068.36|1057.56|1068.36|1057.56|1068.05|1057.25|2
1645179490000|2022-02-18 10:18:10|1068.21|1057.41|1067.95|1057.15|1068.25|1057.45|1067.95|1057.15|3
1645179500000|2022-02-18 10:18:20|1068|1057.2|1068|1057.2|1068|1057.2|1068|1057.2|1
1645179510000|2022-02-18 10:18:30|1067.9|1057.1|1067.9|1057.1|1067.9|1057.1|1067.9|1057.1|1
1645179530000|2022-02-18 10:18:50|1068.01|1057.21|1067.8|1057|1068.01|1057.21|1067.8|1057|2
1645179540000|2022-02-18 10:19:00|1067.9|1057.1|1067.9|1057.1|1068.01|1057.21|1067.9|1057.1|3
1645179550000|2022-02-18 10:19:10|1067.89|1057.09|1068.03|1057.23|1068.03|1057.23|1067.89|1057.09|2
1645179560000|2022-02-18 10:19:20|1067.89|1057.09|1067.93|1057.13|1067.93|1057.13|1067.89|1057.09|2
1645179570000|2022-02-18 10:19:30|1067.9|1057.1|1067.9|1057.1|1067.9|1057.1|1067.9|1057.1|1
1645179580000|2022-02-18 10:19:40|1067.89|1057.09|1067.89|1057.09|1067.89|1057.09|1067.89|1057.09|1
1645179590000|2022-02-18 10:19:50|1067.96|1057.16|1067.89|1057.09|1067.96|1057.16|1067.89|1057.09|2
1645179600000|2022-02-18 10:20:00|1067.9|1057.1|1067.93|1057.13|1067.93|1057.13|1067.9|1057.1|2
1645179610000|2022-02-18 10:20:10|1067.89|1057.09|1067.89|1057.09|1067.89|1057.09|1067.89|1057.09|1
1645179620000|2022-02-18 10:20:20|1068.01|1057.21|1068.01|1057.21|1068.44|1057.64|1068.01|1057.21|3
1645179630000|2022-02-18 10:20:30|1068|1057.2|1069.09|1058.29|1069.09|1058.29|1068|1057.2|5
1645179640000|2022-02-18 10:20:40|1069.12|1058.32|1069.11|1058.31|1069.12|1058.32|1069.1|1058.3|3
1645179650000|2022-02-18 10:20:50|1069.16|1058.36|1070.12|1059.32|1070.12|1059.32|1069.16|1058.36|5
1645179660000|2022-02-18 10:21:00|1070.25|1059.45|1070.86|1060.06|1070.86|1060.06|1070|1059.2|7
1645179670000|2022-02-18 10:21:10|1070.74|1059.94|1070.64|1059.84|1070.74|1059.94|1070.64|1059.84|2
1645179680000|2022-02-18 10:21:20|1070.62|1059.82|1070.49|1059.69|1070.62|1059.82|1070.49|1059.69|3
1645179690000|2022-02-18 10:21:30|1070.28|1059.48|1070.28|1059.48|1070.28|1059.48|1070.28|1059.48|1
1645179700000|2022-02-18 10:21:40|1070.24|1059.44|1069.9|1059.1|1070.4|1059.6|1069.9|1059.1|4
1645179720000|2022-02-18 10:22:00|1069.56|1058.76|1069.56|1058.76|1069.56|1058.76|1069.56|1058.76|1
1645179730000|2022-02-18 10:22:10|1069.06|1058.26|1069.56|1058.76|1069.56|1058.76|1069.06|1058.26|2
1645179740000|2022-02-18 10:22:20|1069.31|1058.51|1069.31|1058.51|1069.31|1058.51|1069.31|1058.51|1
1645179750000|2022-02-18 10:22:30|1069.28|1058.48|1069.28|1058.48|1069.28|1058.48|1069.28|1058.48|1
1645179770000|2022-02-18 10:22:50|1069.35|1058.55|1069.35|1058.55|1069.35|1058.55|1069.35|1058.55|1
1645179780000|2022-02-18 10:23:00|1069.5|1058.7|1069.5|1058.7|1069.5|1058.7|1069.5|1058.7|1
1645179790000|2022-02-18 10:23:10|1069.6|1058.8|1069.6|1058.8|1069.6|1058.8|1069.6|1058.8|1
1645179800000|2022-02-18 10:23:20|1069.56|1058.76|1069.46|1058.66|1069.56|1058.76|1069.46|1058.66|2
1645179820000|2022-02-18 10:23:40|1069.39|1058.59|1069.35|1058.55|1069.39|1058.59|1069.35|1058.55|2
1645179830000|2022-02-18 10:23:50|1069.65|1058.85|1069.44|1058.64|1069.65|1058.85|1069.44|1058.64|3
1645179840000|2022-02-18 10:24:00|1069.31|1058.51|1068.9|1058.1|1069.56|1058.76|1068.9|1058.1|5
1645179870000|2022-02-18 10:24:30|1068.5|1057.7|1068.5|1057.7|1068.6|1057.8|1068.5|1057.7|3
1645179880000|2022-02-18 10:24:40|1068.38|1057.58|1067.9|1057.1|1068.38|1057.58|1067.9|1057.1|3
1645179890000|2022-02-18 10:24:50|1067.57|1056.77|1066.9|1056.1|1067.57|1056.77|1066.9|1056.1|4
1645179900000|2022-02-18 10:25:00|1066.69|1055.89|1066.73|1055.93|1066.73|1055.93|1066.64|1055.84|4
1645179910000|2022-02-18 10:25:10|1066.9|1056.1|1067.32|1056.52|1067.32|1056.52|1066.4|1055.6|8
1645179940000|2022-02-18 10:25:40|1067.07|1056.27|1067.94|1057.14|1067.94|1057.14|1067.07|1056.27|4
1645179950000|2022-02-18 10:25:50|1067.85|1057.05|1067.54|1056.74|1067.85|1057.05|1067.54|1056.74|4
1645179960000|2022-02-18 10:26:00|1067.46|1056.66|1067.31|1056.51|1067.46|1056.66|1067.31|1056.51|2
1645180010000|2022-02-18 10:26:50|1067.07|1056.27|1067.07|1056.27|1067.07|1056.27|1067.07|1056.27|1
1645180020000|2022-02-18 10:27:00|1067.02|1056.22|1067.02|1056.22|1067.07|1056.27|1067|1056.2|4
1645180030000|2022-02-18 10:27:10|1067|1056.2|1067.02|1056.22|1067.05|1056.25|1067|1056.2|3
1645180040000|2022-02-18 10:27:20|1067.01|1056.21|1067.93|1057.13|1067.93|1057.13|1067.01|1056.21|4
1645180050000|2022-02-18 10:27:30|1067.95|1057.15|1067.9|1057.1|1068.19|1057.39|1067.9|1057.1|5
1645180060000|2022-02-18 10:27:40|1067.8|1057|1067.8|1057|1067.8|1057|1067.8|1057|1
1645180080000|2022-02-18 10:28:00|1067.9|1057.1|1069.64|1058.84|1070.1|1059.3|1067.9|1057.1|12
1645180090000|2022-02-18 10:28:10|1069.57|1058.77|1070.09|1059.29|1070.09|1059.29|1069.12|1058.32|15
1645180100000|2022-02-18 10:28:20|1069.94|1059.14|1069.94|1059.14|1069.94|1059.14|1069.94|1059.14|1
1645180110000|2022-02-18 10:28:30|1069.76|1058.96|1069.76|1058.96|1069.76|1058.96|1069.76|1058.96|1
1645180120000|2022-02-18 10:28:40|1070.26|1059.46|1069.76|1058.96|1070.26|1059.46|1069.76|1058.96|5
1645180130000|2022-02-18 10:28:50|1069.31|1058.51|1068.79|1057.99|1069.31|1058.51|1068.79|1057.99|5
1645180140000|2022-02-18 10:29:00|1068.6|1057.8|1068|1057.2|1068.6|1057.8|1068|1057.2|2
1645180150000|2022-02-18 10:29:10|1068.28|1057.48|1068.39|1057.59|1068.39|1057.59|1068.28|1057.48|3
1645180160000|2022-02-18 10:29:20|1068.7|1057.9|1068.7|1057.9|1068.8|1058|1068.6|1057.8|4
1645180180000|2022-02-18 10:29:40|1068.39|1057.59|1068.39|1057.59|1068.39|1057.59|1068.39|1057.59|1
1645180190000|2022-02-18 10:29:50|1068.57|1057.77|1068.57|1057.77|1068.57|1057.77|1068.57|1057.77|1
1645180200000|2022-02-18 10:30:00|1068.62|1057.82|1068.72|1057.92|1068.97|1058.17|1068.22|1057.42|5
1645180210000|2022-02-18 10:30:10|1068.9|1058.1|1069.08|1058.28|1069.09|1058.29|1068.85|1058.05|5
1645180220000|2022-02-18 10:30:20|1068.89|1058.09|1068.73|1057.93|1068.9|1058.1|1068.73|1057.93|3
1645180230000|2022-02-18 10:30:30|1068.25|1057.45|1067.9|1057.1|1068.25|1057.45|1067.9|1057.1|3
1645180240000|2022-02-18 10:30:40|1068.15|1057.35|1067.9|1057.1|1068.15|1057.35|1067.9|1057.1|2
1645180270000|2022-02-18 10:31:10|1067.77|1056.97|1067.77|1056.97|1067.77|1056.97|1067.77|1056.97|1
1645180310000|2022-02-18 10:31:50|1067.8|1057|1067.8|1057|1067.8|1057|1067.8|1057|1
1645180320000|2022-02-18 10:32:00|1067.92|1057.12|1067.9|1057.1|1068.02|1057.22|1067.9|1057.1|3
1645180330000|2022-02-18 10:32:10|1068.02|1057.22|1068.02|1057.22|1068.02|1057.22|1068.02|1057.22|1
1645180350000|2022-02-18 10:32:30|1068.06|1057.26|1068|1057.2|1068.07|1057.27|1068|1057.2|3
1645180370000|2022-02-18 10:32:50|1068.14|1057.34|1068.14|1057.34|1068.14|1057.34|1068.14|1057.34|1
1645180380000|2022-02-18 10:33:00|1068|1057.2|1068.12|1057.32|1068.5|1057.7|1068|1057.2|5
1645180390000|2022-02-18 10:33:10|1068|1057.2|1068|1057.2|1068.13|1057.33|1068|1057.2|3
1645180410000|2022-02-18 10:33:30|1067.88|1057.08|1067.95|1057.15|1068.08|1057.28|1067.88|1057.08|3
1645180430000|2022-02-18 10:33:50|1068.15|1057.35|1068.29|1057.49|1068.29|1057.49|1068.15|1057.35|2
1645180440000|2022-02-18 10:34:00|1068.15|1057.35|1068.15|1057.35|1068.15|1057.35|1068.15|1057.35|1
1645180460000|2022-02-18 10:34:20|1068.34|1057.54|1068.34|1057.54|1068.34|1057.54|1068.15|1057.35|3
1645180470000|2022-02-18 10:34:30|1068.23|1057.43|1068.8|1058|1068.9|1058.1|1068.23|1057.43|7
1645180480000|2022-02-18 10:34:40|1068.9|1058.1|1068.34|1057.54|1068.9|1058.1|1068.34|1057.54|5
1645180490000|2022-02-18 10:34:50|1068.05|1057.25|1068.72|1057.92|1068.9|1058.1|1068.05|1057.25|4
1645180500000|2022-02-18 10:35:00|1068.85|1058.05|1068.9|1058.1|1068.9|1058.1|1068.85|1058.05|2
1645180510000|2022-02-18 10:35:10|1068.88|1058.08|1068.88|1058.08|1068.88|1058.08|1068.88|1058.08|1
1645180520000|2022-02-18 10:35:20|1068.85|1058.05|1068.73|1057.93|1068.85|1058.05|1068.73|1057.93|2
1645180530000|2022-02-18 10:35:30|1068.72|1057.92|1068.22|1057.42|1068.72|1057.92|1068.22|1057.42|2
1645180580000|2022-02-18 10:36:20|1068.72|1057.92|1068.41|1057.61|1068.72|1057.92|1068.41|1057.61|2
1645180590000|2022-02-18 10:36:30|1068.09|1057.29|1068.1|1057.3|1068.31|1057.51|1067.9|1057.1|4
1645180600000|2022-02-18 10:36:40|1067.95|1057.15|1067.95|1057.15|1067.95|1057.15|1067.95|1057.15|1
1645180610000|2022-02-18 10:36:50|1068.1|1057.3|1068.9|1058.1|1068.9|1058.1|1068.1|1057.3|8
1645180620000|2022-02-18 10:37:00|1068.87|1058.07|1068.76|1057.96|1068.87|1058.07|1068.76|1057.96|2
1645180630000|2022-02-18 10:37:10|1068.87|1058.07|1068.9|1058.1|1068.9|1058.1|1068.87|1058.07|2
1645180650000|2022-02-18 10:37:30|1068.85|1058.05|1068.85|1058.05|1068.85|1058.05|1068.85|1058.05|1
1645180670000|2022-02-18 10:37:50|1069.12|1058.32|1068.9|1058.1|1069.12|1058.32|1068.9|1058.1|2
1645180680000|2022-02-18 10:38:00|1068.52|1057.72|1068.52|1057.72|1068.8|1058|1068.52|1057.72|4
1645180690000|2022-02-18 10:38:10|1068.51|1057.71|1068.93|1058.13|1068.93|1058.13|1068.51|1057.71|10
1645180710000|2022-02-18 10:38:30|1069.1|1058.3|1069.84|1059.04|1069.84|1059.04|1068.98|1058.18|8
1645180720000|2022-02-18 10:38:40|1069.92|1059.12|1069.9|1059.1|1069.92|1059.12|1069.9|1059.1|2
1645180730000|2022-02-18 10:38:50|1070.05|1059.25|1070.5|1059.7|1070.6|1059.8|1069.95|1059.15|4
1645180740000|2022-02-18 10:39:00|1070.1|1059.3|1070.15|1059.35|1070.5|1059.7|1070.1|1059.3|4
1645180750000|2022-02-18 10:39:10|1070.3|1059.5|1069.9|1059.1|1070.3|1059.5|1069.9|1059.1|4
1645180760000|2022-02-18 10:39:20|1070.4|1059.6|1069.9|1059.1|1070.4|1059.6|1069.9|1059.1|3
1645180780000|2022-02-18 10:39:40|1070.02|1059.22|1070.02|1059.22|1070.02|1059.22|1070.02|1059.22|1
1645180790000|2022-02-18 10:39:50|1069.9|1059.1|1070.03|1059.23|1070.03|1059.23|1069.9|1059.1|2
1645180800000|2022-02-18 10:40:00|1070.25|1059.45|1069.9|1059.1|1070.3|1059.5|1069.9|1059.1|4
1645180810000|2022-02-18 10:40:10|1070.17|1059.37|1069.9|1059.1|1070.17|1059.37|1069.9|1059.1|2
1645180820000|2022-02-18 10:40:20|1070.17|1059.37|1070.16|1059.36|1070.36|1059.56|1070.16|1059.36|4
1645180830000|2022-02-18 10:40:30|1070.06|1059.26|1070.11|1059.31|1070.17|1059.37|1069.99|1059.19|7
1645180840000|2022-02-18 10:40:40|1070.16|1059.36|1070.05|1059.25|1070.21|1059.41|1070.05|1059.25|4
1645180850000|2022-02-18 10:40:50|1070.13|1059.33|1070.13|1059.33|1070.13|1059.33|1070.13|1059.33|1
1645180860000|2022-02-18 10:41:00|1070.2|1059.4|1070.9|1060.1|1070.9|1060.1|1070.16|1059.36|5
1645180870000|2022-02-18 10:41:10|1070.78|1059.98|1070.6|1059.8|1070.9|1060.1|1070.6|1059.8|6
1645180890000|2022-02-18 10:41:30|1070.58|1059.78|1070.9|1060.1|1070.9|1060.1|1070.58|1059.78|2
1645180900000|2022-02-18 10:41:40|1071.01|1060.21|1070.92|1060.12|1071.01|1060.21|1070.9|1060.1|5
1645180910000|2022-02-18 10:41:50|1070.9|1060.1|1071.1|1060.3|1071.11|1060.31|1070.9|1060.1|4
1645180920000|2022-02-18 10:42:00|1071.06|1060.26|1071.07|1060.27|1071.07|1060.27|1071.06|1060.26|2
1645180930000|2022-02-18 10:42:10|1071.32|1060.52|1071.3|1060.5|1071.32|1060.52|1071.3|1060.5|2
1645180940000|2022-02-18 10:42:20|1071.07|1060.27|1071.36|1060.56|1071.82|1061.02|1071.07|1060.27|5
1645180950000|2022-02-18 10:42:30|1071.37|1060.57|1071.37|1060.57|1071.37|1060.57|1071.33|1060.53|6
1645180960000|2022-02-18 10:42:40|1071.84|1061.04|1072.05|1061.25|1072.05|1061.25|1071.55|1060.75|7
1645180970000|2022-02-18 10:42:50|1072.01|1061.21|1071.9|1061.1|1072.1|1061.3|1071.9|1061.1|3
1645180980000|2022-02-18 10:43:00|1071.65|1060.85|1071.9|1061.1|1071.95|1061.15|1071.65|1060.85|4
1645180990000|2022-02-18 10:43:10|1071.39|1060.59|1070.91|1060.11|1071.39|1060.59|1070.9|1060.1|5
1645181000000|2022-02-18 10:43:20|1070.1|1059.3|1069.76|1058.96|1070.1|1059.3|1069.76|1058.96|4
1645181020000|2022-02-18 10:43:40|1069.9|1059.1|1069.76|1058.96|1069.9|1059.1|1069.76|1058.96|2
1645181040000|2022-02-18 10:44:00|1069.55|1058.75|1069.41|1058.61|1069.55|1058.75|1069.41|1058.61|2
1645181050000|2022-02-18 10:44:10|1069.12|1058.32|1069.12|1058.32|1069.12|1058.32|1069.12|1058.32|1
1645181060000|2022-02-18 10:44:20|1069.79|1058.99|1069.88|1059.08|1069.9|1059.1|1069.79|1058.99|4
1645181070000|2022-02-18 10:44:30|1070|1059.2|1069.94|1059.14|1070|1059.2|1069.94|1059.14|2
1645181080000|2022-02-18 10:44:40|1069.9|1059.1|1070.05|1059.25|1070.05|1059.25|1069.85|1059.05|3
1645181090000|2022-02-18 10:44:50|1070.25|1059.45|1070.24|1059.44|1070.25|1059.45|1070.05|1059.25|4
1645181100000|2022-02-18 10:45:00|1070.33|1059.53|1071|1060.2|1071.15|1060.35|1070.33|1059.53|6
1645181110000|2022-02-18 10:45:10|1070.95|1060.15|1070.95|1060.15|1070.95|1060.15|1070.95|1060.15|1
1645181120000|2022-02-18 10:45:20|1071.08|1060.28|1071.03|1060.23|1071.08|1060.28|1071.03|1060.23|2
1645181140000|2022-02-18 10:45:40|1071.38|1060.58|1071.38|1060.58|1071.38|1060.58|1071.38|1060.58|1
1645181150000|2022-02-18 10:45:50|1071.5|1060.7|1071.35|1060.55|1071.5|1060.7|1071.15|1060.35|3
1645181160000|2022-02-18 10:46:00|1071.62|1060.82|1071.72|1060.92|1071.72|1060.92|1071.62|1060.82|2
1645181170000|2022-02-18 10:46:10|1071.87|1061.07|1071.62|1060.82|1071.95|1061.15|1071.62|1060.82|3
1645181180000|2022-02-18 10:46:20|1071.64|1060.84|1071|1060.2|1071.64|1060.84|1071|1060.2|2
1645181190000|2022-02-18 10:46:30|1070.9|1060.1|1070.9|1060.1|1070.9|1060.1|1070.9|1060.1|1
1645181210000|2022-02-18 10:46:50|1070.4|1059.6|1069.9|1059.1|1070.9|1060.1|1069.9|1059.1|5
1645181220000|2022-02-18 10:47:00|1070.4|1059.6|1070.4|1059.6|1070.4|1059.6|1070.4|1059.6|1
1645181240000|2022-02-18 10:47:20|1069.93|1059.13|1070.18|1059.38|1070.18|1059.38|1069.93|1059.13|4
1645181250000|2022-02-18 10:47:30|1070.85|1060.05|1072.03|1061.23|1072.03|1061.23|1070.85|1060.05|6
1645181260000|2022-02-18 10:47:40|1072.9|1062.1|1072.56|1061.76|1072.9|1062.1|1072.56|1061.76|5
1645181270000|2022-02-18 10:47:50|1072.57|1061.77|1072.07|1061.27|1072.57|1061.77|1072.06|1061.26|11
1645181280000|2022-02-18 10:48:00|1072.06|1061.26|1072.05|1061.25|1072.07|1061.27|1072.05|1061.25|3
1645181290000|2022-02-18 10:48:10|1072.17|1061.37|1073.32|1062.52|1073.32|1062.52|1072.17|1061.37|3
1645181350000|2022-02-18 10:49:10|1072.82|1062.02|1072.82|1062.02|1072.82|1062.02|1072.82|1062.02|1
1645181360000|2022-02-18 10:49:20|1073.23|1062.43|1073.23|1062.43|1073.23|1062.43|1073.23|1062.43|1
1645181400000|2022-02-18 10:50:00|1072.82|1062.02|1072.67|1061.87|1072.82|1062.02|1072.67|1061.87|2
1645181410000|2022-02-18 10:50:10|1072.53|1061.73|1072.44|1061.64|1072.53|1061.73|1072.43|1061.63|4
1645181420000|2022-02-18 10:50:20|1072.72|1061.92|1072.66|1061.86|1072.72|1061.92|1072.54|1061.74|4
1645181430000|2022-02-18 10:50:30|1072.75|1061.95|1072.55|1061.75|1072.75|1061.95|1072.54|1061.74|3
1645181440000|2022-02-18 10:50:40|1072.7|1061.9|1072.67|1061.87|1072.7|1061.9|1072.55|1061.75|3
1645181450000|2022-02-18 10:50:50|1072.55|1061.75|1072.66|1061.86|1072.66|1061.86|1072.51|1061.71|3
1645181460000|2022-02-18 10:51:00|1072.7|1061.9|1072.67|1061.87|1072.7|1061.9|1072.4|1061.6|5
1645181470000|2022-02-18 10:51:10|1072.54|1061.74|1072.67|1061.87|1072.67|1061.87|1072.54|1061.74|3
1645181480000|2022-02-18 10:51:20|1072.8|1062|1072.8|1062|1072.8|1062|1072.8|1062|1
1645181530000|2022-02-18 10:52:10|1072.67|1061.87|1072.67|1061.87|1072.67|1061.87|1072.67|1061.87|1
1645181540000|2022-02-18 10:52:20|1072.8|1062|1072.9|1062.1|1072.9|1062.1|1072.8|1062|2
1645181570000|2022-02-18 10:52:50|1072.91|1062.11|1072.91|1062.11|1072.91|1062.11|1072.91|1062.11|1
1645181580000|2022-02-18 10:53:00|1073.15|1062.35|1073.15|1062.35|1073.15|1062.35|1073.15|1062.35|1
1645181610000|2022-02-18 10:53:30|1073.16|1062.36|1073.16|1062.36|1073.16|1062.36|1073.16|1062.36|1
1645181620000|2022-02-18 10:53:40|1073.01|1062.21|1073.29|1062.49|1073.29|1062.49|1073.01|1062.21|3
1645181630000|2022-02-18 10:53:50|1072.99|1062.19|1072.99|1062.19|1072.99|1062.19|1072.99|1062.19|1
1645181640000|2022-02-18 10:54:00|1072.88|1062.08|1073.2|1062.4|1073.2|1062.4|1072.88|1062.08|3
1645181660000|2022-02-18 10:54:20|1073.01|1062.21|1073.01|1062.21|1073.01|1062.21|1073.01|1062.21|1
1645181690000|2022-02-18 10:54:50|1073.03|1062.23|1073.03|1062.23|1073.03|1062.23|1073.03|1062.23|1
1645181700000|2022-02-18 10:55:00|1073.45|1062.65|1073.34|1062.54|1073.65|1062.85|1073.05|1062.25|6
1645181760000|2022-02-18 10:56:00|1073.6|1062.8|1073.05|1062.25|1073.6|1062.8|1073.05|1062.25|3
1645181780000|2022-02-18 10:56:20|1073|1062.2|1073|1062.2|1073|1062.2|1073|1062.2|1
1645181800000|2022-02-18 10:56:40|1072.9|1062.1|1072.05|1061.25|1072.9|1062.1|1072.05|1061.25|5
1645181840000|2022-02-18 10:57:20|1071.9|1061.1|1071.76|1060.96|1071.9|1061.1|1071.76|1060.96|2
1645181850000|2022-02-18 10:57:30|1071.72|1060.92|1071.8|1061|1071.8|1061|1071.72|1060.92|2
1645181860000|2022-02-18 10:57:40|1071.67|1060.87|1071.59|1060.79|1071.67|1060.87|1071.59|1060.79|2
1645181880000|2022-02-18 10:58:00|1071.84|1061.04|1071.84|1061.04|1071.84|1061.04|1071.84|1061.04|1
1645181940000|2022-02-18 10:59:00|1071.7|1060.9|1070.97|1060.17|1071.7|1060.9|1070.97|1060.17|5
1645181950000|2022-02-18 10:59:10|1070.9|1060.1|1070.9|1060.1|1070.9|1060.1|1070.9|1060.1|1
1645181960000|2022-02-18 10:59:20|1071|1060.2|1071|1060.2|1071|1060.2|1071|1060.2|1
1645182010000|2022-02-18 11:00:10|1071.04|1060.24|1071.39|1060.59|1071.4|1060.6|1071.04|1060.24|4
1645182020000|2022-02-18 11:00:20|1071.38|1060.58|1070.95|1060.15|1071.38|1060.58|1070.95|1060.15|3
1645182060000|2022-02-18 11:01:00|1070.9|1060.1|1070.9|1060.1|1070.9|1060.1|1070.9|1060.1|1
1645182070000|2022-02-18 11:01:10|1070.57|1059.77|1070.56|1059.76|1070.57|1059.77|1070.56|1059.76|2
1645182080000|2022-02-18 11:01:20|1070.4|1059.6|1070.4|1059.6|1070.4|1059.6|1070.4|1059.6|1
1645182100000|2022-02-18 11:01:40|1069.9|1059.1|1069.72|1058.92|1069.9|1059.1|1069.72|1058.92|3
1645182110000|2022-02-18 11:01:50|1069.43|1058.63|1069.02|1058.22|1069.43|1058.63|1069.02|1058.22|2
1645182120000|2022-02-18 11:02:00|1068.95|1058.15|1068.95|1058.15|1068.95|1058.15|1068.95|1058.15|1
1645182130000|2022-02-18 11:02:10|1069|1058.2|1069|1058.2|1069|1058.2|1069|1058.2|1
1645182140000|2022-02-18 11:02:20|1069.02|1058.22|1069.1|1058.3|1069.1|1058.3|1069.02|1058.22|2
1645182150000|2022-02-18 11:02:30|1069.4|1058.6|1069.6|1058.8|1069.6|1058.8|1069.4|1058.6|4
1645182190000|2022-02-18 11:03:10|1069.29|1058.49|1069.02|1058.22|1069.29|1058.49|1069.02|1058.22|11
1645182200000|2022-02-18 11:03:20|1069.03|1058.23|1069.02|1058.22|1069.03|1058.23|1069.02|1058.22|10
1645182210000|2022-02-18 11:03:30|1068.9|1058.1|1068.09|1057.29|1068.9|1058.1|1068.09|1057.29|7
1645182220000|2022-02-18 11:03:40|1068|1057.2|1067.9|1057.1|1068|1057.2|1067.9|1057.1|2
1645182230000|2022-02-18 11:03:50|1067.73|1056.93|1067.23|1056.43|1067.73|1056.93|1067.23|1056.43|3
1645182240000|2022-02-18 11:04:00|1067.54|1056.74|1067.07|1056.27|1067.54|1056.74|1066.9|1056.1|5
1645182250000|2022-02-18 11:04:10|1066.95|1056.15|1066.26|1055.46|1066.95|1056.15|1066.26|1055.46|4
1645182260000|2022-02-18 11:04:20|1066.57|1055.77|1066.82|1056.02|1066.99|1056.19|1066.57|1055.77|5
1645182270000|2022-02-18 11:04:30|1066.73|1055.93|1066.73|1055.93|1066.73|1055.93|1066.7|1055.9|3
1645182280000|2022-02-18 11:04:40|1066.61|1055.81|1065.9|1055.1|1066.61|1055.81|1065.9|1055.1|5
1645182290000|2022-02-18 11:04:50|1065.45|1054.65|1065.69|1054.89|1065.69|1054.89|1065.45|1054.65|2
1645182300000|2022-02-18 11:05:00|1065.4|1054.6|1064.65|1053.85|1065.69|1054.89|1064.65|1053.85|6
1645182310000|2022-02-18 11:05:10|1064.9|1054.1|1064.9|1054.1|1064.9|1054.1|1064.62|1053.82|4
1645182320000|2022-02-18 11:05:20|1065.12|1054.32|1064.65|1053.85|1065.12|1054.32|1064.54|1053.74|7
1645182330000|2022-02-18 11:05:30|1064.4|1053.6|1063.9|1053.1|1064.4|1053.6|1063.9|1053.1|4
1645182340000|2022-02-18 11:05:40|1064.12|1053.32|1064.8|1054|1064.8|1054|1064.12|1053.32|3
1645182350000|2022-02-18 11:05:50|1064.9|1054.1|1064.9|1054.1|1064.9|1054.1|1064.65|1053.85|3
1645182360000|2022-02-18 11:06:00|1064.65|1053.85|1064.4|1053.6|1064.9|1054.1|1064.4|1053.6|3
1645182370000|2022-02-18 11:06:10|1063.9|1053.1|1064.12|1053.32|1064.12|1053.32|1063.9|1053.1|2
1645182380000|2022-02-18 11:06:20|1064.7|1053.9|1064.9|1054.1|1065|1054.2|1064.61|1053.81|7
1645182390000|2022-02-18 11:06:30|1064.6|1053.8|1063.9|1053.1|1064.6|1053.8|1063.9|1053.1|4
1645182400000|2022-02-18 11:06:40|1064.28|1053.48|1064.12|1053.32|1064.45|1053.65|1064.12|1053.32|5
1645182410000|2022-02-18 11:06:50|1063.9|1053.1|1063.4|1052.6|1063.9|1053.1|1063.4|1052.6|6
1645182420000|2022-02-18 11:07:00|1062.91|1052.11|1061.9|1051.1|1062.91|1052.11|1061.9|1051.1|3
1645182430000|2022-02-18 11:07:10|1061.68|1050.88|1062.09|1051.29|1062.18|1051.38|1061.4|1050.6|7
1645182440000|2022-02-18 11:07:20|1062.75|1051.95|1062.91|1052.11|1063.41|1052.61|1062.75|1051.95|9
1645182460000|2022-02-18 11:07:40|1062.62|1051.82|1062.75|1051.95|1062.75|1051.95|1062.62|1051.82|2
1645182470000|2022-02-18 11:07:50|1062.25|1051.45|1060.85|1050.05|1062.25|1051.45|1060.81|1050.01|8
1645182480000|2022-02-18 11:08:00|1060.35|1049.55|1059.9|1049.1|1060.35|1049.55|1059.88|1049.08|4
1645182490000|2022-02-18 11:08:10|1059.15|1048.35|1058.4|1047.6|1059.4|1048.6|1058.4|1047.6|5
1645182500000|2022-02-18 11:08:20|1058.67|1047.87|1058.9|1048.1|1058.9|1048.1|1058.67|1047.87|4
1645182510000|2022-02-18 11:08:30|1058.31|1047.51|1058.84|1048.04|1058.9|1048.1|1057.9|1047.1|5
1645182520000|2022-02-18 11:08:40|1058.9|1048.1|1057.84|1047.04|1058.9|1048.1|1057.59|1046.79|7
1645182530000|2022-02-18 11:08:50|1057.85|1047.05|1057.79|1046.99|1057.85|1047.05|1057.39|1046.59|5
1645182540000|2022-02-18 11:09:00|1057.7|1046.9|1057.66|1046.86|1057.79|1046.99|1056.9|1046.1|10
1645182550000|2022-02-18 11:09:10|1057.54|1046.74|1057.54|1046.74|1057.54|1046.74|1057.54|1046.74|1
1645182560000|2022-02-18 11:09:20|1057.7|1046.9|1057.29|1046.49|1057.79|1046.99|1057.29|1046.49|6
1645182570000|2022-02-18 11:09:30|1057.66|1046.86|1057.43|1046.63|1057.66|1046.86|1057.05|1046.25|5
1645182580000|2022-02-18 11:09:40|1057.47|1046.67|1057.75|1046.95|1057.8|1047|1057.46|1046.66|8
1645182600000|2022-02-18 11:10:00|1058.03|1047.23|1057.9|1047.1|1058.03|1047.23|1057.9|1047.1|2
1645182610000|2022-02-18 11:10:10|1057.69|1046.89|1057.87|1047.07|1057.9|1047.1|1057.69|1046.89|5
1645182620000|2022-02-18 11:10:20|1057.95|1047.15|1057.9|1047.1|1057.95|1047.15|1057.9|1047.1|2
1645182630000|2022-02-18 11:10:30|1057.75|1046.95|1057.57|1046.77|1057.75|1046.95|1057.57|1046.77|2
1645182640000|2022-02-18 11:10:40|1057.37|1046.57|1057.37|1046.57|1057.37|1046.57|1057.37|1046.57|1
1645182660000|2022-02-18 11:11:00|1057|1046.2|1056.9|1046.1|1057|1046.2|1056.9|1046.1|2
1645182670000|2022-02-18 11:11:10|1056.4|1045.6|1056.4|1045.6|1056.4|1045.6|1056.4|1045.6|1
1645182680000|2022-02-18 11:11:20|1056.27|1045.47|1056.05|1045.25|1056.27|1045.47|1056.05|1045.25|2
1645182690000|2022-02-18 11:11:30|1055.9|1045.1|1055.9|1045.1|1055.9|1045.1|1055.9|1045.1|1
1645182700000|2022-02-18 11:11:40|1055.99|1045.19|1055.99|1045.19|1055.99|1045.19|1055.99|1045.19|1
1645182710000|2022-02-18 11:11:50|1056.1|1045.3|1056.35|1045.55|1056.35|1045.55|1056.1|1045.3|2
1645182720000|2022-02-18 11:12:00|1056.41|1045.61|1056.92|1046.12|1056.94|1046.14|1056.38|1045.58|7
1645182730000|2022-02-18 11:12:10|1057.05|1046.25|1057.07|1046.27|1057.07|1046.27|1057|1046.2|3
1645182740000|2022-02-18 11:12:20|1057.4|1046.6|1057.44|1046.64|1057.65|1046.85|1057.4|1046.6|4
1645182770000|2022-02-18 11:12:50|1057.7|1046.9|1057.7|1046.9|1057.7|1046.9|1057.7|1046.9|1
1645182780000|2022-02-18 11:13:00|1057.5|1046.7|1057.25|1046.45|1057.5|1046.7|1057.25|1046.45|2
1645182800000|2022-02-18 11:13:20|1057.15|1046.35|1056.87|1046.07|1057.15|1046.35|1056.87|1046.07|3
1645182810000|2022-02-18 11:13:30|1056.9|1046.1|1056.85|1046.05|1056.9|1046.1|1056.7|1045.9|4
1645182820000|2022-02-18 11:13:40|1056.61|1045.81|1056.63|1045.83|1056.63|1045.83|1056.4|1045.6|3
1645182830000|2022-02-18 11:13:50|1056.35|1045.55|1056.48|1045.68|1056.48|1045.68|1056.35|1045.55|2
1645182840000|2022-02-18 11:14:00|1056.72|1045.92|1056.93|1046.13|1056.93|1046.13|1056.72|1045.92|3
1645182860000|2022-02-18 11:14:20|1057.05|1046.25|1057.05|1046.25|1057.05|1046.25|1057.05|1046.25|1
1645182870000|2022-02-18 11:14:30|1057.12|1046.32|1057.07|1046.27|1057.13|1046.33|1057|1046.2|5
1645182900000|2022-02-18 11:15:00|1057.33|1046.53|1057.2|1046.4|1057.7|1046.9|1057.2|1046.4|4
1645182910000|2022-02-18 11:15:10|1057.02|1046.22|1057.82|1047.02|1057.82|1047.02|1057.02|1046.22|4
1645182920000|2022-02-18 11:15:20|1058.19|1047.39|1058.19|1047.39|1058.19|1047.39|1058.19|1047.39|1
1645182930000|2022-02-18 11:15:30|1058.5|1047.7|1058.5|1047.7|1058.5|1047.7|1058.21|1047.41|3
1645182940000|2022-02-18 11:15:40|1058|1047.2|1058|1047.2|1058|1047.2|1058|1047.2|1
1645182950000|2022-02-18 11:15:50|1058.24|1047.44|1058|1047.2|1058.24|1047.44|1058|1047.2|2
1645182960000|2022-02-18 11:16:00|1058.25|1047.45|1058.1|1047.3|1058.25|1047.45|1058.1|1047.3|2
1645182970000|2022-02-18 11:16:10|1058.01|1047.21|1058.01|1047.21|1058.25|1047.45|1058.01|1047.21|4
1645182980000|2022-02-18 11:16:20|1058|1047.2|1058.01|1047.21|1058.01|1047.21|1058|1047.2|2
1645182990000|2022-02-18 11:16:30|1058.1|1047.3|1057.88|1047.08|1058.1|1047.3|1057.88|1047.08|3
1645183000000|2022-02-18 11:16:40|1057.4|1046.6|1056.85|1046.05|1057.4|1046.6|1056.85|1046.05|2
1645183010000|2022-02-18 11:16:50|1056.59|1045.79|1056|1045.2|1056.59|1045.79|1056|1045.2|3
1645183030000|2022-02-18 11:17:10|1055.9|1045.1|1055.8|1045|1055.9|1045.1|1055.71|1044.91|4
1645183040000|2022-02-18 11:17:20|1055.65|1044.85|1055.65|1044.85|1055.65|1044.85|1055.65|1044.85|1
1645183070000|2022-02-18 11:17:50|1055.4|1044.6|1055.4|1044.6|1055.4|1044.6|1055.4|1044.6|1
1645183090000|2022-02-18 11:18:10|1055.5|1044.7|1055.5|1044.7|1055.5|1044.7|1055.5|1044.7|1
1645183100000|2022-02-18 11:18:20|1055.53|1044.73|1055.2|1044.4|1055.53|1044.73|1055.2|1044.4|3
1645183110000|2022-02-18 11:18:30|1054.9|1044.1|1054.9|1044.1|1054.9|1044.1|1053.9|1043.1|5
1645183120000|2022-02-18 11:18:40|1054.94|1044.14|1055.2|1044.4|1055.2|1044.4|1054.94|1044.14|3
1645183130000|2022-02-18 11:18:50|1055.05|1044.25|1054.9|1044.1|1055.13|1044.33|1054.9|1044.1|6
1645183140000|2022-02-18 11:19:00|1055.13|1044.33|1054.95|1044.15|1055.13|1044.33|1054.95|1044.15|3
1645183150000|2022-02-18 11:19:10|1055.05|1044.25|1055.05|1044.25|1055.05|1044.25|1055.05|1044.25|1
1645183170000|2022-02-18 11:19:30|1055.13|1044.33|1055.13|1044.33|1055.13|1044.33|1055.13|1044.33|1
1645183190000|2022-02-18 11:19:50|1055.05|1044.25|1055.16|1044.36|1055.34|1044.54|1055.05|1044.25|4
1645183200000|2022-02-18 11:20:00|1055.24|1044.44|1054.92|1044.12|1055.24|1044.44|1054.92|1044.12|3
1645183210000|2022-02-18 11:20:10|1054.35|1043.55|1054.65|1043.85|1054.65|1043.85|1054.35|1043.55|3
1645183220000|2022-02-18 11:20:20|1054.54|1043.74|1055.03|1044.23|1055.03|1044.23|1054.54|1043.74|3
1645183240000|2022-02-18 11:20:40|1055.34|1044.54|1055.76|1044.96|1055.76|1044.96|1055.29|1044.49|4
1645183260000|2022-02-18 11:21:00|1055.98|1045.18|1056.3|1045.5|1056.3|1045.5|1055.98|1045.18|2
1645183290000|2022-02-18 11:21:30|1056.47|1045.67|1056.47|1045.67|1056.47|1045.67|1056.47|1045.67|1
1645183300000|2022-02-18 11:21:40|1056.06|1045.26|1056.06|1045.26|1056.06|1045.26|1056.06|1045.26|1
1645183310000|2022-02-18 11:21:50|1056.09|1045.29|1056.12|1045.32|1056.5|1045.7|1056.09|1045.29|4
1645183320000|2022-02-18 11:22:00|1055.9|1045.1|1054.98|1044.18|1055.9|1045.1|1054.98|1044.18|4
1645183330000|2022-02-18 11:22:10|1054.9|1044.1|1054.9|1044.1|1054.9|1044.1|1054.65|1043.85|4
1645183340000|2022-02-18 11:22:20|1054.98|1044.18|1055.65|1044.85|1055.65|1044.85|1054.94|1044.14|5
1645183350000|2022-02-18 11:22:30|1055.9|1045.1|1056.55|1045.75|1056.55|1045.75|1055.86|1045.06|3
1645183360000|2022-02-18 11:22:40|1056.47|1045.67|1056.47|1045.67|1056.47|1045.67|1056.47|1045.67|1
1645183370000|2022-02-18 11:22:50|1056.34|1045.54|1056.39|1045.59|1056.39|1045.59|1056.19|1045.39|3
1645183380000|2022-02-18 11:23:00|1056.75|1045.95|1056.88|1046.08|1056.9|1046.1|1056.75|1045.95|3
1645183390000|2022-02-18 11:23:10|1056.9|1046.1|1056.9|1046.1|1056.9|1046.1|1056.8|1046|4
1645183410000|2022-02-18 11:23:30|1056.55|1045.75|1056.55|1045.75|1056.55|1045.75|1056.55|1045.75|1
1645183420000|2022-02-18 11:23:40|1056.29|1045.49|1056.25|1045.45|1056.29|1045.49|1056.25|1045.45|2
1645183450000|2022-02-18 11:24:10|1056.4|1045.6|1056.35|1045.55|1056.4|1045.6|1056.35|1045.55|2
1645183470000|2022-02-18 11:24:30|1056.63|1045.83|1056.63|1045.83|1056.63|1045.83|1056.25|1045.45|3
1645183480000|2022-02-18 11:24:40|1056.45|1045.65|1056.45|1045.65|1056.45|1045.65|1056.45|1045.65|1
1645183490000|2022-02-18 11:24:50|1056.25|1045.45|1056.25|1045.45|1056.25|1045.45|1056.25|1045.45|1
1645183500000|2022-02-18 11:25:00|1056.2|1045.4|1056.2|1045.4|1056.2|1045.4|1056.2|1045.4|1
1645183530000|2022-02-18 11:25:30|1056.05|1045.25|1057.33|1046.53|1057.33|1046.53|1056.05|1045.25|4
1645183540000|2022-02-18 11:25:40|1057.04|1046.24|1057.02|1046.22|1057.33|1046.53|1057.02|1046.22|7
1645183550000|2022-02-18 11:25:50|1057.1|1046.3|1057.1|1046.3|1057.1|1046.3|1057.1|1046.3|1
1645183560000|2022-02-18 11:26:00|1056.95|1046.15|1056.9|1046.1|1056.95|1046.15|1056.9|1046.1|2
1645183590000|2022-02-18 11:26:30|1057.15|1046.35|1057.15|1046.35|1057.15|1046.35|1057.15|1046.35|1
1645183620000|2022-02-18 11:27:00|1057.05|1046.25|1057.85|1047.05|1057.85|1047.05|1057.03|1046.23|5
1645183630000|2022-02-18 11:27:10|1057.91|1047.11|1057.97|1047.17|1057.97|1047.17|1057.91|1047.11|3
1645183640000|2022-02-18 11:27:20|1058.08|1047.28|1058.59|1047.79|1058.59|1047.79|1057.96|1047.16|7
1645183650000|2022-02-18 11:27:30|1058.85|1048.05|1058.39|1047.59|1058.85|1048.05|1058.39|1047.59|3
1645183660000|2022-02-18 11:27:40|1058.37|1047.57|1058.37|1047.57|1058.37|1047.57|1058.37|1047.57|1
1645183670000|2022-02-18 11:27:50|1058.59|1047.79|1057.9|1047.1|1058.59|1047.79|1057.9|1047.1|5
1645183700000|2022-02-18 11:28:20|1057.82|1047.02|1056.4|1045.6|1057.82|1047.02|1056.4|1045.6|6
1645183710000|2022-02-18 11:28:30|1056.6|1045.8|1056.19|1045.39|1056.6|1045.8|1056.19|1045.39|5
1645183720000|2022-02-18 11:28:40|1055.9|1045.1|1056.12|1045.32|1056.12|1045.32|1055.9|1045.1|2
1645183740000|2022-02-18 11:29:00|1056.15|1045.35|1056.19|1045.39|1056.4|1045.6|1056.15|1045.35|3
1645183760000|2022-02-18 11:29:20|1056.1|1045.3|1056.5|1045.7|1056.6|1045.8|1056.1|1045.3|3
1645183770000|2022-02-18 11:29:30|1056.52|1045.72|1056.9|1046.1|1056.9|1046.1|1056.52|1045.72|2
1645183780000|2022-02-18 11:29:40|1056.88|1046.08|1056.51|1045.71|1056.88|1046.08|1056.51|1045.71|3
1645183790000|2022-02-18 11:29:50|1056.53|1045.73|1056.42|1045.62|1056.53|1045.73|1056.34|1045.54|3
1645183800000|2022-02-18 11:30:00|1056.26|1045.46|1056.26|1045.46|1056.51|1045.71|1056.26|1045.46|5
1645183810000|2022-02-18 11:30:10|1056.35|1045.55|1056.26|1045.46|1056.35|1045.55|1056.26|1045.46|2
1645183820000|2022-02-18 11:30:20|1056.53|1045.73|1056.9|1046.1|1056.98|1046.18|1056.53|1045.73|4
1645183830000|2022-02-18 11:30:30|1057|1046.2|1058|1047.2|1058|1047.2|1057|1046.2|9
1645183850000|2022-02-18 11:30:50|1058.09|1047.29|1058.01|1047.21|1058.09|1047.29|1058|1047.2|5
1645183860000|2022-02-18 11:31:00|1058.45|1047.65|1058.21|1047.41|1058.45|1047.65|1058.21|1047.41|2
1645183870000|2022-02-18 11:31:10|1058.19|1047.39|1058.19|1047.39|1058.19|1047.39|1057.9|1047.1|3
1645183880000|2022-02-18 11:31:20|1057.9|1047.1|1057.9|1047.1|1057.9|1047.1|1057.9|1047.1|1
1645183900000|2022-02-18 11:31:40|1057.71|1046.91|1057.45|1046.65|1057.71|1046.91|1057.45|1046.65|3
1645183910000|2022-02-18 11:31:50|1057.04|1046.24|1057.39|1046.59|1057.39|1046.59|1057.04|1046.24|2
1645183920000|2022-02-18 11:32:00|1057.26|1046.46|1057.26|1046.46|1057.26|1046.46|1057.26|1046.46|1
1645183930000|2022-02-18 11:32:10|1057.19|1046.39|1057.19|1046.39|1057.19|1046.39|1057.19|1046.39|1
1645183940000|2022-02-18 11:32:20|1057.12|1046.32|1057.12|1046.32|1057.12|1046.32|1057.12|1046.32|1
1645183950000|2022-02-18 11:32:30|1056.9|1046.1|1056.8|1046|1056.9|1046.1|1056.8|1046|2
1645183960000|2022-02-18 11:32:40|1056.75|1045.95|1056.75|1045.95|1056.75|1045.95|1056.75|1045.95|1
1645183970000|2022-02-18 11:32:50|1056.7|1045.9|1056.5|1045.7|1056.7|1045.9|1056.5|1045.7|4
1645183980000|2022-02-18 11:33:00|1056.3|1045.5|1056.15|1045.35|1056.55|1045.75|1056.15|1045.35|5
1645183990000|2022-02-18 11:33:10|1055.9|1045.1|1056.15|1045.35|1056.15|1045.35|1055.9|1045.1|2
1645184010000|2022-02-18 11:33:30|1056.12|1045.32|1056.12|1045.32|1056.12|1045.32|1056.12|1045.32|1
1645184050000|2022-02-18 11:34:10|1055.9|1045.1|1055.9|1045.1|1055.9|1045.1|1055.9|1045.1|1
1645184070000|2022-02-18 11:34:30|1055.75|1044.95|1055.75|1044.95|1055.75|1044.95|1055.75|1044.95|1
1645184080000|2022-02-18 11:34:40|1055.48|1044.68|1054.82|1044.02|1055.48|1044.68|1054.58|1043.78|4
1645184100000|2022-02-18 11:35:00|1054.43|1043.63|1054.65|1043.85|1054.69|1043.89|1054.43|1043.63|3
1645184110000|2022-02-18 11:35:10|1054.69|1043.89|1054.69|1043.89|1054.69|1043.89|1054.64|1043.84|3
1645184140000|2022-02-18 11:35:40|1054.65|1043.85|1053.9|1043.1|1054.65|1043.85|1053.9|1043.1|4
1645184150000|2022-02-18 11:35:50|1054.4|1043.6|1054.57|1043.77|1054.57|1043.77|1053.9|1043.1|6
1645184170000|2022-02-18 11:36:10|1054.4|1043.6|1054.55|1043.75|1054.55|1043.75|1054.4|1043.6|2
1645184190000|2022-02-18 11:36:30|1054.05|1043.25|1053.35|1042.55|1054.05|1043.25|1053.35|1042.55|5
1645184200000|2022-02-18 11:36:40|1052.95|1042.15|1052.9|1042.1|1052.95|1042.15|1052.28|1041.48|8
1645184210000|2022-02-18 11:36:50|1052.88|1042.08|1053.12|1042.32|1053.12|1042.32|1052.88|1042.08|3
1645184220000|2022-02-18 11:37:00|1053.65|1042.85|1053.87|1043.07|1053.9|1043.1|1053.3|1042.5|6
1645184230000|2022-02-18 11:37:10|1053.74|1042.94|1054.1|1043.3|1054.1|1043.3|1053.74|1042.94|3
1645184240000|2022-02-18 11:37:20|1053.9|1043.1|1053.9|1043.1|1053.9|1043.1|1053.9|1043.1|1
1645184250000|2022-02-18 11:37:30|1053.91|1043.11|1053.91|1043.11|1053.91|1043.11|1053.91|1043.11|1
1645184260000|2022-02-18 11:37:40|1053.95|1043.15|1053.95|1043.15|1053.95|1043.15|1053.95|1043.15|1
1645184270000|2022-02-18 11:37:50|1053.9|1043.1|1053.56|1042.76|1053.9|1043.1|1053.56|1042.76|3
1645184280000|2022-02-18 11:38:00|1053.4|1042.6|1053.41|1042.61|1053.41|1042.61|1053.4|1042.6|2
1645184290000|2022-02-18 11:38:10|1053.32|1042.52|1053.37|1042.57|1053.37|1042.57|1053.32|1042.52|2
1645184300000|2022-02-18 11:38:20|1053.32|1042.52|1052.9|1042.1|1053.32|1042.52|1052.9|1042.1|3
1645184310000|2022-02-18 11:38:30|1053.4|1042.6|1053.12|1042.32|1053.4|1042.6|1053.12|1042.32|2
1645184320000|2022-02-18 11:38:40|1052.9|1042.1|1053.12|1042.32|1053.12|1042.32|1052.9|1042.1|2
1645184330000|2022-02-18 11:38:50|1053.19|1042.39|1053.85|1043.05|1053.85|1043.05|1053.19|1042.39|3
1645184340000|2022-02-18 11:39:00|1053.9|1043.1|1053.9|1043.1|1053.9|1043.1|1053.82|1043.02|3
1645184350000|2022-02-18 11:39:10|1054.09|1043.29|1054.55|1043.75|1054.65|1043.85|1054.09|1043.29|5
1645184370000|2022-02-18 11:39:30|1054.3|1043.5|1053.9|1043.1|1054.3|1043.5|1053.9|1043.1|4
1645184380000|2022-02-18 11:39:40|1053.45|1042.65|1053.45|1042.65|1053.45|1042.65|1053.45|1042.65|1
1645184390000|2022-02-18 11:39:50|1053.63|1042.83|1053.48|1042.68|1053.64|1042.84|1053.45|1042.65|6
1645184400000|2022-02-18 11:40:00|1053.45|1042.65|1052.81|1042.01|1053.45|1042.65|1052.2|1041.4|6
1645184410000|2022-02-18 11:40:10|1052.9|1042.1|1052.1|1041.3|1052.9|1042.1|1052.1|1041.3|4
1645184420000|2022-02-18 11:40:20|1052.4|1041.6|1051.9|1041.1|1052.82|1042.02|1051.87|1041.07|8
1645184430000|2022-02-18 11:40:30|1051.1|1040.3|1050.9|1040.1|1051.1|1040.3|1050.9|1040.1|2
1645184440000|2022-02-18 11:40:40|1050.79|1039.99|1050.9|1040.1|1051|1040.2|1050.79|1039.99|4
1645184450000|2022-02-18 11:40:50|1050.71|1039.91|1051.62|1040.82|1051.62|1040.82|1050.71|1039.91|6
1645184460000|2022-02-18 11:41:00|1051.78|1040.98|1052.9|1042.1|1052.9|1042.1|1051.78|1040.98|12
1645184470000|2022-02-18 11:41:10|1052.82|1042.02|1051.9|1041.1|1052.82|1042.02|1051.84|1041.04|6
1645184480000|2022-02-18 11:41:20|1051.99|1041.19|1054.15|1043.35|1054.15|1043.35|1051.99|1041.19|8
1645184490000|2022-02-18 11:41:30|1054.47|1043.67|1054.2|1043.4|1054.47|1043.67|1053.95|1043.15|3
1645184500000|2022-02-18 11:41:40|1054.34|1043.54|1054.34|1043.54|1054.55|1043.75|1054.34|1043.54|3
1645184510000|2022-02-18 11:41:50|1054.52|1043.72|1054.61|1043.81|1054.79|1043.99|1054.51|1043.71|8
1645184520000|2022-02-18 11:42:00|1054.9|1044.1|1055.26|1044.46|1055.26|1044.46|1054.79|1043.99|4
1645184530000|2022-02-18 11:42:10|1055.63|1044.83|1055.63|1044.83|1055.63|1044.83|1055.63|1044.83|1
1645184550000|2022-02-18 11:42:30|1055.15|1044.35|1055.15|1044.35|1055.15|1044.35|1055.15|1044.35|1
1645184560000|2022-02-18 11:42:40|1055.05|1044.25|1055.73|1044.93|1055.73|1044.93|1055.05|1044.25|5
1645184570000|2022-02-18 11:42:50|1055.45|1044.65|1055.51|1044.71|1055.51|1044.71|1055.45|1044.65|2
1645184580000|2022-02-18 11:43:00|1055.58|1044.78|1055.9|1045.1|1056.03|1045.23|1055.05|1044.25|14
1645184590000|2022-02-18 11:43:10|1055.96|1045.16|1056.43|1045.63|1056.43|1045.63|1055.96|1045.16|4
1645184600000|2022-02-18 11:43:20|1056.51|1045.71|1056.87|1046.07|1056.87|1046.07|1056.5|1045.7|3
1645184610000|2022-02-18 11:43:30|1056.88|1046.08|1056.88|1046.08|1056.88|1046.08|1056.88|1046.08|1
1645184620000|2022-02-18 11:43:40|1056.9|1046.1|1056.89|1046.09|1056.9|1046.1|1056.89|1046.09|2
1645184640000|2022-02-18 11:44:00|1056.3|1045.5|1056.65|1045.85|1056.9|1046.1|1056.3|1045.5|5
1645184650000|2022-02-18 11:44:10|1056.4|1045.6|1056.9|1046.1|1056.9|1046.1|1056.4|1045.6|2
1645184670000|2022-02-18 11:44:30|1056.73|1045.93|1056.9|1046.1|1056.9|1046.1|1056.73|1045.93|2
1645184700000|2022-02-18 11:45:00|1056.79|1045.99|1056.69|1045.89|1056.79|1045.99|1056.69|1045.89|2
1645184710000|2022-02-18 11:45:10|1056.8|1046|1057.62|1046.82|1057.62|1046.82|1056.31|1045.51|6
1645184720000|2022-02-18 11:45:20|1057.5|1046.7|1057.65|1046.85|1057.75|1046.95|1057.5|1046.7|3
1645184730000|2022-02-18 11:45:30|1057.69|1046.89|1058.1|1047.3|1058.1|1047.3|1057.69|1046.89|6
1645184740000|2022-02-18 11:45:40|1058.57|1047.77|1058.84|1048.04|1058.87|1048.07|1058.54|1047.74|8
1645184750000|2022-02-18 11:45:50|1058.88|1048.08|1059.09|1048.29|1059.11|1048.31|1058.84|1048.04|10
1645184760000|2022-02-18 11:46:00|1059|1048.2|1059.11|1048.31|1059.15|1048.35|1059|1048.2|6
1645184770000|2022-02-18 11:46:10|1058.89|1048.09|1058.99|1048.19|1059.15|1048.35|1058.89|1048.09|7
1645184780000|2022-02-18 11:46:20|1058.84|1048.04|1058.84|1048.04|1058.84|1048.04|1058.84|1048.04|1
1645184790000|2022-02-18 11:46:30|1058.88|1048.08|1059.23|1048.43|1059.23|1048.43|1058.88|1048.08|4
1645184800000|2022-02-18 11:46:40|1059.76|1048.96|1059.87|1049.07|1060.37|1049.57|1059.66|1048.86|9
1645184810000|2022-02-18 11:46:50|1059.88|1049.08|1059.88|1049.08|1059.88|1049.08|1059.88|1049.08|1
1645184830000|2022-02-18 11:47:10|1059.87|1049.07|1059.9|1049.1|1059.9|1049.1|1059.76|1048.96|4
1645184840000|2022-02-18 11:47:20|1059.05|1048.25|1059.8|1049|1059.8|1049|1059.05|1048.25|3
1645184850000|2022-02-18 11:47:30|1059.4|1048.6|1059.4|1048.6|1059.4|1048.6|1059.4|1048.6|1
1645184860000|2022-02-18 11:47:40|1059.62|1048.82|1059.62|1048.82|1059.62|1048.82|1059.62|1048.82|1
1645184870000|2022-02-18 11:47:50|1059.4|1048.6|1059.69|1048.89|1059.9|1049.1|1059.4|1048.6|4
1645184880000|2022-02-18 11:48:00|1059.9|1049.1|1059.9|1049.1|1059.9|1049.1|1059.81|1049.01|3
1645184890000|2022-02-18 11:48:10|1060.03|1049.23|1060.62|1049.82|1060.9|1050.1|1059.9|1049.1|5
1645184900000|2022-02-18 11:48:20|1060.4|1049.6|1060.62|1049.82|1060.62|1049.82|1060.4|1049.6|2
1645184910000|2022-02-18 11:48:30|1060.4|1049.6|1060.4|1049.6|1060.4|1049.6|1060.4|1049.6|1
1645184920000|2022-02-18 11:48:40|1060.62|1049.82|1060.62|1049.82|1060.62|1049.82|1060.62|1049.82|1
1645184930000|2022-02-18 11:48:50|1060.5|1049.7|1060.65|1049.85|1060.75|1049.95|1060.5|1049.7|3
1645184940000|2022-02-18 11:49:00|1060.81|1050.01|1060.74|1049.94|1060.81|1050.01|1060.65|1049.85|3
1645184950000|2022-02-18 11:49:10|1060.71|1049.91|1060.8|1050|1060.81|1050.01|1060.71|1049.91|3
1645184960000|2022-02-18 11:49:20|1060.81|1050.01|1060.9|1050.1|1060.9|1050.1|1060.45|1049.65|3
1645184970000|2022-02-18 11:49:30|1060.1|1049.3|1060.1|1049.3|1060.1|1049.3|1060.1|1049.3|1
1645184980000|2022-02-18 11:49:40|1059.9|1049.1|1060.49|1049.69|1060.65|1049.85|1059.9|1049.1|4
1645184990000|2022-02-18 11:49:50|1060.77|1049.97|1060.4|1049.6|1060.77|1049.97|1060.4|1049.6|7
1645185000000|2022-02-18 11:50:00|1059.9|1049.1|1059.9|1049.1|1059.9|1049.1|1059.61|1048.81|4
1645185010000|2022-02-18 11:50:10|1059.4|1048.6|1059.12|1048.32|1059.4|1048.6|1058.9|1048.1|3
1645185020000|2022-02-18 11:50:20|1059.55|1048.75|1059.9|1049.1|1060.3|1049.5|1059.55|1048.75|4
1645185030000|2022-02-18 11:50:30|1059.95|1049.15|1059.9|1049.1|1059.95|1049.15|1059.9|1049.1|2
1645185060000|2022-02-18 11:51:00|1060.06|1049.26|1060.06|1049.26|1060.06|1049.26|1060.06|1049.26|1
1645185070000|2022-02-18 11:51:10|1060.07|1049.27|1060.07|1049.27|1060.07|1049.27|1060.07|1049.27|1
1645185090000|2022-02-18 11:51:30|1060.57|1049.77|1060.57|1049.77|1060.57|1049.77|1060.57|1049.77|1
1645185100000|2022-02-18 11:51:40|1060.44|1049.64|1060.44|1049.64|1060.44|1049.64|1060.44|1049.64|1
1645185120000|2022-02-18 11:52:00|1060.2|1049.4|1060.2|1049.4|1060.2|1049.4|1060.2|1049.4|1
1645185140000|2022-02-18 11:52:20|1060.39|1049.59|1060.39|1049.59|1060.39|1049.59|1060.39|1049.59|1
1645185160000|2022-02-18 11:52:40|1060.24|1049.44|1059.74|1048.94|1060.24|1049.44|1059.74|1048.94|4
1645185170000|2022-02-18 11:52:50|1059.9|1049.1|1059.4|1048.6|1059.9|1049.1|1059.4|1048.6|3
1645185180000|2022-02-18 11:53:00|1058.83|1048.03|1058.61|1047.81|1058.83|1048.03|1058.4|1047.6|7
1645185190000|2022-02-18 11:53:10|1058.93|1048.13|1058.56|1047.76|1058.93|1048.13|1058.45|1047.65|6
1645185200000|2022-02-18 11:53:20|1058.46|1047.66|1057.9|1047.1|1058.46|1047.66|1057.9|1047.1|3
1645185210000|2022-02-18 11:53:30|1058.15|1047.35|1057.9|1047.1|1058.15|1047.35|1057.9|1047.1|2
1645185220000|2022-02-18 11:53:40|1057.79|1046.99|1057.79|1046.99|1057.79|1046.99|1057.79|1046.99|1
1645185230000|2022-02-18 11:53:50|1058.01|1047.21|1058.12|1047.32|1058.12|1047.32|1058.01|1047.21|2
1645185240000|2022-02-18 11:54:00|1058.21|1047.41|1057.9|1047.1|1058.25|1047.45|1057.9|1047.1|3
1645185250000|2022-02-18 11:54:10|1057.65|1046.85|1057.53|1046.73|1057.65|1046.85|1057.52|1046.72|3
1645185260000|2022-02-18 11:54:20|1057.79|1046.99|1057.53|1046.73|1057.79|1046.99|1057.53|1046.73|5
1645185270000|2022-02-18 11:54:30|1057.59|1046.79|1057.34|1046.54|1057.59|1046.79|1057.25|1046.45|9
1645185280000|2022-02-18 11:54:40|1057.48|1046.68|1057.9|1047.1|1057.9|1047.1|1057.48|1046.68|8
1645185290000|2022-02-18 11:54:50|1057.8|1047|1057.9|1047.1|1057.9|1047.1|1057.8|1047|2
1645185300000|2022-02-18 11:55:00|1058.05|1047.25|1057.9|1047.1|1058.05|1047.25|1057.9|1047.1|4
1645185310000|2022-02-18 11:55:10|1058.3|1047.5|1058.43|1047.63|1058.43|1047.63|1058.3|1047.5|2
1645185320000|2022-02-18 11:55:20|1058.3|1047.5|1057.9|1047.1|1058.3|1047.5|1057.65|1046.85|6
1645185340000|2022-02-18 11:55:40|1057.8|1047|1057.48|1046.68|1057.8|1047|1057.48|1046.68|2
1645185350000|2022-02-18 11:55:50|1057.4|1046.6|1057.6|1046.8|1057.6|1046.8|1057.15|1046.35|4
1645185360000|2022-02-18 11:56:00|1057.15|1046.35|1057.6|1046.8|1057.6|1046.8|1057.15|1046.35|3
1645185370000|2022-02-18 11:56:10|1057.74|1046.94|1057.49|1046.69|1057.8|1047|1057.4|1046.6|4
1645185380000|2022-02-18 11:56:20|1057.4|1046.6|1057.45|1046.65|1057.45|1046.65|1057.4|1046.6|2
1645185390000|2022-02-18 11:56:30|1057.3|1046.5|1056.9|1046.1|1057.3|1046.5|1056.9|1046.1|3
1645185400000|2022-02-18 11:56:40|1056.84|1046.04|1056.49|1045.69|1056.9|1046.1|1056.49|1045.69|3
1645185410000|2022-02-18 11:56:50|1055.99|1045.19|1055.6|1044.8|1056.27|1045.47|1055.6|1044.8|5
1645185420000|2022-02-18 11:57:00|1055.9|1045.1|1055.6|1044.8|1055.9|1045.1|1055.6|1044.8|4
1645185440000|2022-02-18 11:57:20|1055.48|1044.68|1054.9|1044.1|1055.48|1044.68|1054.69|1043.89|6
1645185450000|2022-02-18 11:57:30|1054.78|1043.98|1054.9|1044.1|1054.95|1044.15|1054.78|1043.98|4
1645185470000|2022-02-18 11:57:50|1054.98|1044.18|1054.92|1044.12|1054.98|1044.18|1054.92|1044.12|2
1645185480000|2022-02-18 11:58:00|1054.98|1044.18|1054.98|1044.18|1054.98|1044.18|1054.98|1044.18|1
1645185490000|2022-02-18 11:58:10|1054.92|1044.12|1054.94|1044.14|1055.01|1044.21|1054.6|1043.8|8
1645185500000|2022-02-18 11:58:20|1055.3|1044.5|1055.3|1044.5|1055.3|1044.5|1055.3|1044.5|1
1645185510000|2022-02-18 11:58:30|1055.35|1044.55|1055.94|1045.14|1055.94|1045.14|1055.05|1044.25|5
1645185520000|2022-02-18 11:58:40|1055.9|1045.1|1055.95|1045.15|1056.45|1045.65|1055.9|1045.1|5
1645185530000|2022-02-18 11:58:50|1055.9|1045.1|1055.23|1044.43|1055.9|1045.1|1054.98|1044.18|6
1645185540000|2022-02-18 11:59:00|1055.3|1044.5|1055.84|1045.04|1055.9|1045.1|1055.15|1044.35|7
1645185550000|2022-02-18 11:59:10|1055.9|1045.1|1055.91|1045.11|1055.91|1045.11|1055.9|1045.1|2
1645185560000|2022-02-18 11:59:20|1056.15|1045.35|1056.15|1045.35|1056.15|1045.35|1056.15|1045.35|1
1645185570000|2022-02-18 11:59:30|1055.9|1045.1|1055.9|1045.1|1055.9|1045.1|1055.9|1045.1|1
1645185580000|2022-02-18 11:59:40|1055.75|1044.95|1055.9|1045.1|1055.9|1045.1|1055.75|1044.95|2
1645185590000|2022-02-18 11:59:50|1055.81|1045.01|1055.82|1045.02|1055.82|1045.02|1055.81|1045.01|2
1645185600000|2022-02-18 12:00:00|1055.81|1045.01|1055.89|1045.09|1055.9|1045.1|1055|1044.2|11
1645185610000|2022-02-18 12:00:10|1055.9|1045.1|1056.84|1046.04|1056.84|1046.04|1055.89|1045.09|10
1645185620000|2022-02-18 12:00:20|1056.73|1045.93|1056.71|1045.91|1056.85|1046.05|1056.71|1045.91|4
1645185630000|2022-02-18 12:00:30|1056.8|1046|1056.71|1045.91|1056.8|1046|1056.71|1045.91|2
1645185660000|2022-02-18 12:01:00|1056.5|1045.7|1056.5|1045.7|1056.5|1045.7|1056.5|1045.7|1
1645185690000|2022-02-18 12:01:30|1056.33|1045.53|1056.18|1045.38|1056.43|1045.63|1055.93|1045.13|7
1645185700000|2022-02-18 12:01:40|1055.93|1045.13|1055.74|1044.94|1055.93|1045.13|1055.74|1044.94|4
1645185710000|2022-02-18 12:01:50|1055.53|1044.73|1054.73|1043.93|1055.53|1044.73|1054.73|1043.93|4
1645185720000|2022-02-18 12:02:00|1054.6|1043.8|1053.9|1043.1|1054.9|1044.1|1053.9|1043.1|9
1645185730000|2022-02-18 12:02:10|1053.63|1042.83|1053.19|1042.39|1053.63|1042.83|1052.9|1042.1|4
1645185740000|2022-02-18 12:02:20|1052.9|1042.1|1052.68|1041.88|1053.19|1042.39|1052.68|1041.88|4
1645185750000|2022-02-18 12:02:30|1052.9|1042.1|1054.14|1043.34|1054.35|1043.55|1052.9|1042.1|12
1645185760000|2022-02-18 12:02:40|1054.19|1043.39|1058.01|1047.21|1058.01|1047.21|1054.19|1043.39|22
1645185770000|2022-02-18 12:02:50|1058.13|1047.33|1057.98|1047.18|1058.13|1047.33|1056.32|1045.52|20
1645185780000|2022-02-18 12:03:00|1058.1|1047.3|1056.9|1046.1|1058.68|1047.88|1056.9|1046.1|14
1645185790000|2022-02-18 12:03:10|1056.4|1045.6|1056.58|1045.78|1057.35|1046.55|1056.3|1045.5|10
1645185800000|2022-02-18 12:03:20|1056.4|1045.6|1056.21|1045.41|1056.4|1045.6|1055.4|1044.6|5
1645185810000|2022-02-18 12:03:30|1056.75|1045.95|1055.4|1044.6|1056.75|1045.95|1055.4|1044.6|4
1645185820000|2022-02-18 12:03:40|1055.65|1044.85|1055.41|1044.61|1055.65|1044.85|1055.41|1044.61|2
1645185830000|2022-02-18 12:03:50|1055.32|1044.52|1055.4|1044.6|1056.1|1045.3|1055.32|1044.52|9
1645185840000|2022-02-18 12:04:00|1055.49|1044.69|1055.9|1045.1|1055.9|1045.1|1055.4|1044.6|8
1645185880000|2022-02-18 12:04:40|1056.01|1045.21|1056.9|1046.1|1056.9|1046.1|1055.9|1045.1|7
1645185890000|2022-02-18 12:04:50|1056.94|1046.14|1058.11|1047.31|1058.11|1047.31|1056.9|1046.1|13
1645185900000|2022-02-18 12:05:00|1058.61|1047.81|1058.4|1047.6|1058.87|1048.07|1058.4|1047.6|11
1645185910000|2022-02-18 12:05:10|1058.78|1047.98|1058.98|1048.18|1059.07|1048.27|1058.69|1047.89|14
1645185920000|2022-02-18 12:05:20|1059.35|1048.55|1059.01|1048.21|1059.35|1048.55|1058.9|1048.1|4
1645185930000|2022-02-18 12:05:30|1058.9|1048.1|1059.9|1049.1|1059.9|1049.1|1058.9|1048.1|3
1645185940000|2022-02-18 12:05:40|1060.15|1049.35|1059.9|1049.1|1060.15|1049.35|1059.9|1049.1|2
1645185950000|2022-02-18 12:05:50|1060.06|1049.26|1061.43|1050.63|1061.76|1050.96|1060.06|1049.26|13
1645185960000|2022-02-18 12:06:00|1061.7|1050.9|1061.81|1051.01|1062.17|1051.37|1061.7|1050.9|10
1645185970000|2022-02-18 12:06:10|1061.75|1050.95|1061.25|1050.45|1061.75|1050.95|1061.05|1050.25|4
1645185980000|2022-02-18 12:06:20|1061.05|1050.25|1060.9|1050.1|1061.05|1050.25|1060.9|1050.1|2
1645185990000|2022-02-18 12:06:30|1061.05|1050.25|1061.14|1050.34|1061.14|1050.34|1061.05|1050.25|2
1645186000000|2022-02-18 12:06:40|1061.74|1050.94|1062.2|1051.4|1062.2|1051.4|1061.74|1050.94|6
1645186010000|2022-02-18 12:06:50|1062.15|1051.35|1061.65|1050.85|1062.15|1051.35|1061.65|1050.85|3
1645186020000|2022-02-18 12:07:00|1061.9|1051.1|1061.9|1051.1|1061.9|1051.1|1061.65|1050.85|3
1645186030000|2022-02-18 12:07:10|1061.53|1050.73|1061.9|1051.1|1061.9|1051.1|1061.53|1050.73|3
1645186040000|2022-02-18 12:07:20|1061.85|1051.05|1061.72|1050.92|1061.85|1051.05|1061.71|1050.91|4
1645186050000|2022-02-18 12:07:30|1061.7|1050.9|1061.7|1050.9|1061.7|1050.9|1061.7|1050.9|1
1645186060000|2022-02-18 12:07:40|1061.25|1050.45|1060.96|1050.16|1061.25|1050.45|1060.96|1050.16|3
1645186070000|2022-02-18 12:07:50|1061.27|1050.47|1061.9|1051.1|1061.9|1051.1|1061.27|1050.47|6
1645186080000|2022-02-18 12:08:00|1061.8|1051|1061.3|1050.5|1061.8|1051|1061.3|1050.5|3
1645186090000|2022-02-18 12:08:10|1060.99|1050.19|1062.05|1051.25|1062.05|1051.25|1060.99|1050.19|6
1645186110000|2022-02-18 12:08:30|1061.9|1051.1|1061.9|1051.1|1061.9|1051.1|1061.9|1051.1|1
1645186120000|2022-02-18 12:08:40|1062|1051.2|1062.01|1051.21|1062.01|1051.21|1062|1051.2|2
1645186130000|2022-02-18 12:08:50|1061.9|1051.1|1062.01|1051.21|1062.01|1051.21|1061.9|1051.1|2
1645186140000|2022-02-18 12:09:00|1062.2|1051.4|1062.2|1051.4|1062.2|1051.4|1062.2|1051.4|1
1645186150000|2022-02-18 12:09:10|1062.01|1051.21|1062.96|1052.16|1062.96|1052.16|1062.01|1051.21|6
1645186160000|2022-02-18 12:09:20|1062.85|1052.05|1062.97|1052.17|1062.97|1052.17|1062.85|1052.05|5
1645186170000|2022-02-18 12:09:30|1062.9|1052.1|1062.9|1052.1|1062.97|1052.17|1062.9|1052.1|3
1645186180000|2022-02-18 12:09:40|1062.97|1052.17|1062.9|1052.1|1062.97|1052.17|1062.9|1052.1|4
1645186190000|2022-02-18 12:09:50|1062.97|1052.17|1062.53|1051.73|1062.97|1052.17|1062.52|1051.72|6
1645186200000|2022-02-18 12:10:00|1062.51|1051.71|1062.38|1051.58|1062.68|1051.88|1062.38|1051.58|4
1645186210000|2022-02-18 12:10:10|1062.51|1051.71|1062.86|1052.06|1062.86|1052.06|1062.51|1051.71|3
1645186220000|2022-02-18 12:10:20|1063.02|1052.22|1062.97|1052.17|1063.02|1052.22|1062.9|1052.1|4
1645186230000|2022-02-18 12:10:30|1062.9|1052.1|1062.91|1052.11|1062.97|1052.17|1062.85|1052.05|5
1645186240000|2022-02-18 12:10:40|1062.96|1052.16|1063.14|1052.34|1063.14|1052.34|1062.9|1052.1|4
1645186250000|2022-02-18 12:10:50|1063.25|1052.45|1063.13|1052.33|1063.28|1052.48|1063.06|1052.26|5
1645186260000|2022-02-18 12:11:00|1063.22|1052.42|1063.22|1052.42|1063.22|1052.42|1063.22|1052.42|1
1645186270000|2022-02-18 12:11:10|1063.18|1052.38|1063.15|1052.35|1063.18|1052.38|1063.05|1052.25|4
1645186280000|2022-02-18 12:11:20|1063.13|1052.33|1063.13|1052.33|1063.13|1052.33|1063.13|1052.33|1
1645186290000|2022-02-18 12:11:30|1063.06|1052.26|1063.06|1052.26|1063.06|1052.26|1063.06|1052.26|1
1645186320000|2022-02-18 12:12:00|1063.13|1052.33|1063.39|1052.59|1063.41|1052.61|1063.13|1052.33|8
1645186330000|2022-02-18 12:12:10|1063.38|1052.58|1063.9|1053.1|1063.9|1053.1|1063.38|1052.58|7
1645186340000|2022-02-18 12:12:20|1063.65|1052.85|1063.86|1053.06|1063.86|1053.06|1063.65|1052.85|2
1645186350000|2022-02-18 12:12:30|1063.9|1053.1|1063.9|1053.1|1063.9|1053.1|1063.86|1053.06|3
1645186380000|2022-02-18 12:13:00|1063.44|1052.64|1063.34|1052.54|1063.44|1052.64|1063.33|1052.53|4
1645186390000|2022-02-18 12:13:10|1063.33|1052.53|1063.75|1052.95|1063.75|1052.95|1063.33|1052.53|3
1645186400000|2022-02-18 12:13:20|1063.9|1053.1|1064.35|1053.55|1064.35|1053.55|1063.9|1053.1|6
1645186410000|2022-02-18 12:13:30|1064.22|1053.42|1065.02|1054.22|1065.02|1054.22|1064.22|1053.42|10
1645186420000|2022-02-18 12:13:40|1064.94|1054.14|1065.9|1055.1|1065.9|1055.1|1064.94|1054.14|2
1645186430000|2022-02-18 12:13:50|1065.76|1054.96|1065.4|1054.6|1065.9|1055.1|1065|1054.2|11
1645186440000|2022-02-18 12:14:00|1065.55|1054.75|1065.72|1054.92|1065.72|1054.92|1065.44|1054.64|5
1645186450000|2022-02-18 12:14:10|1065.9|1055.1|1065.9|1055.1|1065.9|1055.1|1065.9|1055.1|1
1645186460000|2022-02-18 12:14:20|1065.96|1055.16|1065.9|1055.1|1065.96|1055.16|1065.9|1055.1|2
1645186470000|2022-02-18 12:14:30|1066.1|1055.3|1066.68|1055.88|1066.68|1055.88|1066.01|1055.21|5
1645186480000|2022-02-18 12:14:40|1066.78|1055.98|1066.86|1056.06|1066.91|1056.11|1066.41|1055.61|12
1645186490000|2022-02-18 12:14:50|1066.78|1055.98|1067|1056.2|1067.1|1056.3|1066.78|1055.98|10
1645186500000|2022-02-18 12:15:00|1067.51|1056.71|1066.9|1056.1|1067.54|1056.74|1066.38|1055.58|11
1645186510000|2022-02-18 12:15:10|1066.41|1055.61|1065.64|1054.84|1066.41|1055.61|1065.52|1054.72|10
1645186520000|2022-02-18 12:15:20|1065.75|1054.95|1065.9|1055.1|1065.9|1055.1|1065.75|1054.95|4
1645186530000|2022-02-18 12:15:30|1066.28|1055.48|1065.9|1055.1|1066.33|1055.53|1065.9|1055.1|3
1645186540000|2022-02-18 12:15:40|1066|1055.2|1066|1055.2|1066|1055.2|1066|1055.2|1
1645186550000|2022-02-18 12:15:50|1066.01|1055.21|1066.72|1055.92|1066.79|1055.99|1066.01|1055.21|6
1645186560000|2022-02-18 12:16:00|1066.66|1055.86|1066.52|1055.72|1066.9|1056.1|1066.51|1055.71|7
1645186570000|2022-02-18 12:16:10|1066|1055.2|1066.16|1055.36|1066.16|1055.36|1066|1055.2|2
1645186580000|2022-02-18 12:16:20|1066|1055.2|1066.33|1055.53|1066.37|1055.57|1066|1055.2|6
1645186590000|2022-02-18 12:16:30|1066.05|1055.25|1066.52|1055.72|1066.84|1056.04|1066.05|1055.25|6
1645186600000|2022-02-18 12:16:40|1066.59|1055.79|1066.9|1056.1|1066.9|1056.1|1066.59|1055.79|4
1645186610000|2022-02-18 12:16:50|1066.84|1056.04|1066|1055.2|1066.9|1056.1|1066|1055.2|6
1645186620000|2022-02-18 12:17:00|1066.28|1055.48|1066.28|1055.48|1066.28|1055.48|1066.28|1055.48|1
1645186630000|2022-02-18 12:17:10|1066.2|1055.4|1066.52|1055.72|1066.52|1055.72|1066.2|1055.4|2
1645186640000|2022-02-18 12:17:20|1066.62|1055.82|1066.52|1055.72|1066.67|1055.87|1066.38|1055.58|4
1645186650000|2022-02-18 12:17:30|1066.75|1055.95|1066.36|1055.56|1066.75|1055.95|1066.32|1055.52|5
1645186660000|2022-02-18 12:17:40|1066.34|1055.54|1066.34|1055.54|1066.34|1055.54|1066.34|1055.54|1
1645186670000|2022-02-18 12:17:50|1066.2|1055.4|1066.22|1055.42|1066.33|1055.53|1066.1|1055.3|8
1645186680000|2022-02-18 12:18:00|1066.15|1055.35|1066.15|1055.35|1066.15|1055.35|1066.15|1055.35|1
1645186690000|2022-02-18 12:18:10|1066.1|1055.3|1066.71|1055.91|1066.71|1055.91|1066.1|1055.3|8
1645186700000|2022-02-18 12:18:20|1066.9|1056.1|1066.9|1056.1|1066.9|1056.1|1066.9|1056.1|1
1645186720000|2022-02-18 12:18:40|1066.98|1056.18|1067.44|1056.64|1067.84|1057.04|1066.98|1056.18|14
1645186730000|2022-02-18 12:18:50|1067.43|1056.63|1067.54|1056.74|1067.54|1056.74|1067.43|1056.63|3
1645186740000|2022-02-18 12:19:00|1067.19|1056.39|1067.02|1056.22|1067.2|1056.4|1067.02|1056.22|3
1645186750000|2022-02-18 12:19:10|1067.15|1056.35|1067.29|1056.49|1067.29|1056.49|1067.15|1056.35|3
1645186760000|2022-02-18 12:19:20|1067.44|1056.64|1067.44|1056.64|1067.44|1056.64|1067.44|1056.64|1
1645186770000|2022-02-18 12:19:30|1067.39|1056.59|1067.24|1056.44|1067.39|1056.59|1067.24|1056.44|6
1645186780000|2022-02-18 12:19:40|1067.47|1056.67|1067.77|1056.97|1067.77|1056.97|1067.47|1056.67|4
1645186790000|2022-02-18 12:19:50|1067.54|1056.74|1067.54|1056.74|1067.54|1056.74|1067.54|1056.74|1
1645186800000|2022-02-18 12:20:00|1067.31|1056.51|1068.24|1057.44|1068.35|1057.55|1067.26|1056.46|9
1645186810000|2022-02-18 12:20:10|1068.28|1057.48|1069.15|1058.35|1069.15|1058.35|1068.28|1057.48|8
1645186820000|2022-02-18 12:20:20|1069.1|1058.3|1068.9|1058.1|1069.1|1058.3|1068.9|1058.1|2
1645186830000|2022-02-18 12:20:30|1069.1|1058.3|1068.97|1058.17|1069.4|1058.6|1068.97|1058.17|4
1645186840000|2022-02-18 12:20:40|1068.98|1058.18|1068.85|1058.05|1068.98|1058.18|1068.85|1058.05|3
1645186850000|2022-02-18 12:20:50|1068.5|1057.7|1068.58|1057.78|1068.7|1057.9|1068.5|1057.7|3
1645186860000|2022-02-18 12:21:00|1068.2|1057.4|1067.9|1057.1|1068.2|1057.4|1067.9|1057.1|3
1645186870000|2022-02-18 12:21:10|1067.57|1056.77|1067.57|1056.77|1067.57|1056.77|1067.57|1056.77|1
1645186890000|2022-02-18 12:21:30|1067.8|1057|1067.57|1056.77|1067.8|1057|1067.57|1056.77|2
1645186920000|2022-02-18 12:22:00|1067.6|1056.8|1067.62|1056.82|1067.62|1056.82|1067.6|1056.8|3
1645186930000|2022-02-18 12:22:10|1067.9|1057.1|1067.79|1056.99|1067.9|1057.1|1067.79|1056.99|4
1645186940000|2022-02-18 12:22:20|1067.78|1056.98|1067.9|1057.1|1067.9|1057.1|1067.78|1056.98|2
1645186970000|2022-02-18 12:22:50|1067.47|1056.67|1066.9|1056.1|1067.47|1056.67|1066.9|1056.1|3
1645186980000|2022-02-18 12:23:00|1066.72|1055.92|1066.5|1055.7|1066.72|1055.92|1066.5|1055.7|3
1645186990000|2022-02-18 12:23:10|1066.51|1055.71|1066.7|1055.9|1066.7|1055.9|1066.51|1055.71|3
1645187000000|2022-02-18 12:23:20|1066.52|1055.72|1066.52|1055.72|1066.52|1055.72|1066.52|1055.72|1
1645187010000|2022-02-18 12:23:30|1066.85|1056.05|1066.85|1056.05|1066.85|1056.05|1066.52|1055.72|5
1645187020000|2022-02-18 12:23:40|1066.52|1055.72|1066.8|1056|1066.8|1056|1066.52|1055.72|2
1645187030000|2022-02-18 12:23:50|1066.52|1055.72|1065.95|1055.15|1066.52|1055.72|1065.95|1055.15|3
1645187040000|2022-02-18 12:24:00|1065.9|1055.1|1065.9|1055.1|1065.9|1055.1|1065.62|1054.82|5
1645187050000|2022-02-18 12:24:10|1065.52|1054.72|1065.52|1054.72|1065.52|1054.72|1065.52|1054.72|1
1645187100000|2022-02-18 12:25:00|1065.85|1055.05|1065.52|1054.72|1065.85|1055.05|1065.52|1054.72|2
1645187130000|2022-02-18 12:25:30|1065.1|1054.3|1065.1|1054.3|1065.1|1054.3|1065.1|1054.3|1
1645187140000|2022-02-18 12:25:40|1064.98|1054.18|1065.01|1054.21|1065.05|1054.25|1064.98|1054.18|4
1645187150000|2022-02-18 12:25:50|1065.04|1054.24|1064.55|1053.75|1065.04|1054.24|1064.55|1053.75|6
1645187160000|2022-02-18 12:26:00|1064.9|1054.1|1064.83|1054.03|1064.9|1054.1|1064.83|1054.03|2
1645187170000|2022-02-18 12:26:10|1064.69|1053.89|1064.83|1054.03|1064.83|1054.03|1064.69|1053.89|2
1645187200000|2022-02-18 12:26:40|1065.35|1054.55|1065.35|1054.55|1065.35|1054.55|1065.35|1054.55|1
1645187220000|2022-02-18 12:27:00|1065.1|1054.3|1064.98|1054.18|1065.1|1054.3|1064.98|1054.18|2
1645187230000|2022-02-18 12:27:10|1064.9|1054.1|1064.9|1054.1|1064.9|1054.1|1064.9|1054.1|1
1645187260000|2022-02-18 12:27:40|1064.81|1054.01|1064.85|1054.05|1064.85|1054.05|1064.81|1054.01|2
1645187270000|2022-02-18 12:27:50|1064.9|1054.1|1064.9|1054.1|1064.9|1054.1|1064.9|1054.1|1
1645187280000|2022-02-18 12:28:00|1064.97|1054.17|1065.75|1054.95|1065.75|1054.95|1064.97|1054.17|3
1645187300000|2022-02-18 12:28:20|1065.53|1054.73|1065.53|1054.73|1065.53|1054.73|1065.53|1054.73|1
1645187310000|2022-02-18 12:28:30|1065.85|1055.05|1065.85|1055.05|1065.98|1055.18|1065.85|1055.05|5
1645187320000|2022-02-18 12:28:40|1065.82|1055.02|1065.57|1054.77|1065.82|1055.02|1065.57|1054.77|5
1645187330000|2022-02-18 12:28:50|1065.58|1054.78|1065.47|1054.67|1065.58|1054.78|1065.47|1054.67|2
1645187340000|2022-02-18 12:29:00|1065.49|1054.69|1064.84|1054.04|1065.49|1054.69|1064.74|1053.94|5
1645187350000|2022-02-18 12:29:10|1064.9|1054.1|1064.84|1054.04|1064.9|1054.1|1064.84|1054.04|2
1645187360000|2022-02-18 12:29:20|1064.72|1053.92|1064.71|1053.91|1064.72|1053.92|1064.71|1053.91|2
1645187370000|2022-02-18 12:29:30|1064.65|1053.85|1064.51|1053.71|1064.75|1053.95|1064.51|1053.71|3
1645187400000|2022-02-18 12:30:00|1064.75|1053.95|1064.75|1053.95|1064.75|1053.95|1064.75|1053.95|1
1645187410000|2022-02-18 12:30:10|1064.51|1053.71|1064.66|1053.86|1064.66|1053.86|1064.51|1053.71|2
1645187430000|2022-02-18 12:30:30|1064.6|1053.8|1064.52|1053.72|1064.66|1053.86|1064.5|1053.7|4
1645187440000|2022-02-18 12:30:40|1064.75|1053.95|1064.5|1053.7|1064.75|1053.95|1064.5|1053.7|2
1645187450000|2022-02-18 12:30:50|1064|1053.2|1064|1053.2|1064|1053.2|1064|1053.2|1
1645187470000|2022-02-18 12:31:10|1063.95|1053.15|1064|1053.2|1064|1053.2|1063.95|1053.15|2
1645187500000|2022-02-18 12:31:40|1064.15|1053.35|1064.15|1053.35|1064.15|1053.35|1064.15|1053.35|1
1645187510000|2022-02-18 12:31:50|1064.4|1053.6|1064.79|1053.99|1064.79|1053.99|1064.34|1053.54|3
1645187520000|2022-02-18 12:32:00|1064.9|1054.1|1064.92|1054.12|1064.92|1054.12|1064.9|1054.1|3
1645187540000|2022-02-18 12:32:20|1064.97|1054.17|1064.97|1054.17|1064.97|1054.17|1064.85|1054.05|5
1645187550000|2022-02-18 12:32:30|1065.12|1054.32|1065.35|1054.55|1065.35|1054.55|1065.12|1054.32|2
1645187560000|2022-02-18 12:32:40|1065.04|1054.24|1065.54|1054.74|1065.54|1054.74|1065.04|1054.24|3
1645187580000|2022-02-18 12:33:00|1065.68|1054.88|1065.96|1055.16|1065.96|1055.16|1065.68|1054.88|5
1645187590000|2022-02-18 12:33:10|1065.9|1055.1|1065.96|1055.16|1065.96|1055.16|1065.9|1055.1|2
1645187660000|2022-02-18 12:34:20|1065.9|1055.1|1066.07|1055.27|1066.07|1055.27|1065.9|1055.1|2
1645187670000|2022-02-18 12:34:30|1066.25|1055.45|1066.25|1055.45|1066.25|1055.45|1066.25|1055.45|1
1645187680000|2022-02-18 12:34:40|1066.19|1055.39|1066.21|1055.41|1066.21|1055.41|1066.02|1055.22|3
1645187690000|2022-02-18 12:34:50|1066.25|1055.45|1066.25|1055.45|1066.25|1055.45|1066.25|1055.45|1
1645187700000|2022-02-18 12:35:00|1066.35|1055.55|1066.54|1055.74|1066.54|1055.74|1066.35|1055.55|2
1645187710000|2022-02-18 12:35:10|1066.5|1055.7|1066.5|1055.7|1066.5|1055.7|1066.5|1055.7|1
1645187730000|2022-02-18 12:35:30|1066.55|1055.75|1066.55|1055.75|1066.55|1055.75|1066.55|1055.75|1
1645187740000|2022-02-18 12:35:40|1066.54|1055.74|1066.59|1055.79|1066.85|1056.05|1066.54|1055.74|4
1645187750000|2022-02-18 12:35:50|1066.53|1055.73|1066.53|1055.73|1066.53|1055.73|1066.53|1055.73|1
1645187760000|2022-02-18 12:36:00|1066.4|1055.6|1066.4|1055.6|1066.4|1055.6|1066.4|1055.6|1
1645187780000|2022-02-18 12:36:20|1066.39|1055.59|1066.85|1056.05|1066.85|1056.05|1066.39|1055.59|2
1645187790000|2022-02-18 12:36:30|1066.9|1056.1|1066.49|1055.69|1066.9|1056.1|1066.49|1055.69|2
1645187810000|2022-02-18 12:36:50|1066.15|1055.35|1066.15|1055.35|1066.15|1055.35|1066.15|1055.35|1
1645187820000|2022-02-18 12:37:00|1066.46|1055.66|1066.49|1055.69|1066.49|1055.69|1066.08|1055.28|10
1645187830000|2022-02-18 12:37:10|1066.35|1055.55|1066.1|1055.3|1066.35|1055.55|1066.1|1055.3|2
1645187840000|2022-02-18 12:37:20|1066.26|1055.46|1066.26|1055.46|1066.26|1055.46|1066.26|1055.46|1
1645187850000|2022-02-18 12:37:30|1066.15|1055.35|1065.9|1055.1|1066.48|1055.68|1065.83|1055.03|7
1645187860000|2022-02-18 12:37:40|1065.4|1054.6|1064.64|1053.84|1065.4|1054.6|1064.56|1053.76|6
1645187870000|2022-02-18 12:37:50|1064.56|1053.76|1063.9|1053.1|1064.56|1053.76|1063.9|1053.1|5
1645187880000|2022-02-18 12:38:00|1063.68|1052.88|1063.73|1052.93|1063.73|1052.93|1063.66|1052.86|3
1645187890000|2022-02-18 12:38:10|1063.68|1052.88|1063.68|1052.88|1063.68|1052.88|1063.68|1052.88|1
1645187900000|2022-02-18 12:38:20|1063.7|1052.9|1062.78|1051.98|1063.7|1052.9|1062.78|1051.98|6
1645187910000|2022-02-18 12:38:30|1062.79|1051.99|1062.46|1051.66|1062.79|1051.99|1062.45|1051.65|8
1645187920000|2022-02-18 12:38:40|1062.45|1051.65|1062.46|1051.66|1062.46|1051.66|1062.45|1051.65|2
1645187930000|2022-02-18 12:38:50|1062.59|1051.79|1062.74|1051.94|1062.93|1052.13|1062.59|1051.79|5
1645187940000|2022-02-18 12:39:00|1062.95|1052.15|1062.95|1052.15|1062.95|1052.15|1062.95|1052.15|1
1645187960000|2022-02-18 12:39:20|1062.74|1051.94|1062.74|1051.94|1062.74|1051.94|1062.74|1051.94|1
1645187970000|2022-02-18 12:39:30|1062.7|1051.9|1062.7|1051.9|1062.7|1051.9|1062.7|1051.9|1
1645187980000|2022-02-18 12:39:40|1062.69|1051.89|1062.7|1051.9|1062.7|1051.9|1062.69|1051.89|4
1645187990000|2022-02-18 12:39:50|1062.69|1051.89|1062.69|1051.89|1062.7|1051.9|1062.69|1051.89|9
1645188000000|2022-02-18 12:40:00|1062.64|1051.84|1062.48|1051.68|1062.64|1051.84|1062.48|1051.68|2
1645188010000|2022-02-18 12:40:10|1062.47|1051.67|1062.22|1051.42|1062.47|1051.67|1062.22|1051.42|3
1645188020000|2022-02-18 12:40:20|1062.21|1051.41|1062.16|1051.36|1062.23|1051.43|1062.16|1051.36|4
1645188030000|2022-02-18 12:40:30|1062.18|1051.38|1062.23|1051.43|1062.23|1051.43|1062.16|1051.36|5
1645188040000|2022-02-18 12:40:40|1062.16|1051.36|1062.17|1051.37|1062.23|1051.43|1062.16|1051.36|7
1645188050000|2022-02-18 12:40:50|1062.18|1051.38|1062.17|1051.37|1062.18|1051.38|1062.17|1051.37|8
1645188060000|2022-02-18 12:41:00|1062.18|1051.38|1062.18|1051.38|1062.18|1051.38|1062.02|1051.22|6
1645188080000|2022-02-18 12:41:20|1062.28|1051.48|1062.17|1051.37|1062.28|1051.48|1062.17|1051.37|2
1645188090000|2022-02-18 12:41:30|1062.18|1051.38|1062.18|1051.38|1062.18|1051.38|1062.18|1051.38|1
1645188100000|2022-02-18 12:41:40|1062.17|1051.37|1062.17|1051.37|1062.18|1051.38|1062.17|1051.37|7
1645188110000|2022-02-18 12:41:50|1062.18|1051.38|1064.13|1053.33|1064.13|1053.33|1062.17|1051.37|7
1645188120000|2022-02-18 12:42:00|1064.03|1053.23|1064.39|1053.59|1064.56|1053.76|1064.03|1053.23|4
1645188130000|2022-02-18 12:42:10|1064.28|1053.48|1064.55|1053.75|1064.77|1053.97|1064.19|1053.39|5
1645188140000|2022-02-18 12:42:20|1064.85|1054.05|1064.42|1053.62|1064.85|1054.05|1064.42|1053.62|7
1645188150000|2022-02-18 12:42:30|1064.47|1053.67|1064.1|1053.3|1064.47|1053.67|1064.1|1053.3|2
1645188160000|2022-02-18 12:42:40|1064.03|1053.23|1064.02|1053.22|1064.15|1053.35|1064.02|1053.22|3
1645188170000|2022-02-18 12:42:50|1063.85|1053.05|1063.85|1053.05|1063.85|1053.05|1063.85|1053.05|1
1645188180000|2022-02-18 12:43:00|1063.75|1052.95|1063.29|1052.49|1063.75|1052.95|1063.29|1052.49|3
1645188200000|2022-02-18 12:43:20|1063|1052.2|1063|1052.2|1063|1052.2|1063|1052.2|1
1645188210000|2022-02-18 12:43:30|1063.05|1052.25|1063.05|1052.25|1063.05|1052.25|1063.05|1052.25|1
1645188220000|2022-02-18 12:43:40|1063.07|1052.27|1063.05|1052.25|1063.07|1052.27|1063.05|1052.25|2
1645188240000|2022-02-18 12:44:00|1063.08|1052.28|1063.58|1052.78|1063.58|1052.78|1063.08|1052.28|8
1645188250000|2022-02-18 12:44:10|1063.86|1053.06|1063.86|1053.06|1063.86|1053.06|1063.86|1053.06|1
1645188260000|2022-02-18 12:44:20|1063.9|1053.1|1063.83|1053.03|1063.9|1053.1|1063.83|1053.03|2
1645188270000|2022-02-18 12:44:30|1063.87|1053.07|1063.87|1053.07|1063.87|1053.07|1063.87|1053.07|1
1645188280000|2022-02-18 12:44:40|1063.83|1053.03|1063.64|1052.84|1063.83|1053.03|1063.64|1052.84|3
1645188300000|2022-02-18 12:45:00|1063.1|1052.3|1063.1|1052.3|1063.1|1052.3|1063.1|1052.3|1
1645188310000|2022-02-18 12:45:10|1063.07|1052.27|1063.87|1053.07|1063.9|1053.1|1063.07|1052.27|6
1645188320000|2022-02-18 12:45:20|1063.9|1053.1|1063.84|1053.04|1063.9|1053.1|1063.84|1053.04|2
1645188330000|2022-02-18 12:45:30|1063.9|1053.1|1064.09|1053.29|1064.09|1053.29|1063.9|1053.1|2
1645188350000|2022-02-18 12:45:50|1063.9|1053.1|1063.9|1053.1|1063.9|1053.1|1063.9|1053.1|1
1645188370000|2022-02-18 12:46:10|1063.71|1052.91|1063.71|1052.91|1063.71|1052.91|1063.71|1052.91|1
1645188380000|2022-02-18 12:46:20|1063.21|1052.41|1062.66|1051.86|1063.21|1052.41|1062.66|1051.86|2
1645188420000|2022-02-18 12:47:00|1062.53|1051.73|1062.53|1051.73|1062.53|1051.73|1062.53|1051.73|1
1645188470000|2022-02-18 12:47:50|1062.1|1051.3|1062.29|1051.49|1062.29|1051.49|1062.1|1051.3|5
1645188480000|2022-02-18 12:48:00|1062.9|1052.1|1062.9|1052.1|1063|1052.2|1062.9|1052.1|4
1645188490000|2022-02-18 12:48:10|1063.1|1052.3|1062.9|1052.1|1063.1|1052.3|1062.9|1052.1|2
1645188500000|2022-02-18 12:48:20|1062.99|1052.19|1062.99|1052.19|1062.99|1052.19|1062.99|1052.19|1
1645188510000|2022-02-18 12:48:30|1063.25|1052.45|1063.25|1052.45|1063.25|1052.45|1063.25|1052.45|1
1645188520000|2022-02-18 12:48:40|1063.1|1052.3|1063.1|1052.3|1063.1|1052.3|1063.1|1052.3|1
1645188530000|2022-02-18 12:48:50|1063.08|1052.28|1063.9|1053.1|1063.9|1053.1|1063.08|1052.28|5
1645188540000|2022-02-18 12:49:00|1064.09|1053.29|1064.75|1053.95|1064.75|1053.95|1064.09|1053.29|5
1645188560000|2022-02-18 12:49:20|1064.8|1054|1064.72|1053.92|1064.8|1054|1064.59|1053.79|5
1645188570000|2022-02-18 12:49:30|1064.9|1054.1|1064.9|1054.1|1064.9|1054.1|1064.9|1054.1|1
1645188580000|2022-02-18 12:49:40|1064.84|1054.04|1064.84|1054.04|1064.84|1054.04|1064.84|1054.04|1
1645188640000|2022-02-18 12:50:40|1064.9|1054.1|1064.98|1054.18|1064.98|1054.18|1064.9|1054.1|3
1645188650000|2022-02-18 12:50:50|1065.19|1054.39|1065.9|1055.1|1065.9|1055.1|1065.19|1054.39|5
1645188660000|2022-02-18 12:51:00|1065.97|1055.17|1066.03|1055.23|1066.2|1055.4|1065.97|1055.17|3
1645188670000|2022-02-18 12:51:10|1065.9|1055.1|1065.9|1055.1|1065.9|1055.1|1065.9|1055.1|1
1645188690000|2022-02-18 12:51:30|1065.45|1054.65|1065.45|1054.65|1065.45|1054.65|1065.45|1054.65|1
1645188700000|2022-02-18 12:51:40|1065.05|1054.25|1065.34|1054.54|1065.34|1054.54|1064.94|1054.14|3
1645188710000|2022-02-18 12:51:50|1065.48|1054.68|1065.85|1055.05|1065.85|1055.05|1065.48|1054.68|3
1645188720000|2022-02-18 12:52:00|1065.59|1054.79|1065.59|1054.79|1065.72|1054.92|1065.59|1054.79|3
1645188730000|2022-02-18 12:52:10|1065.45|1054.65|1065.5|1054.7|1065.5|1054.7|1065.45|1054.65|2
1645188740000|2022-02-18 12:52:20|1065.49|1054.69|1065.49|1054.69|1065.49|1054.69|1065.49|1054.69|1
1645188780000|2022-02-18 12:53:00|1065.59|1054.79|1065.92|1055.12|1065.92|1055.12|1065.59|1054.79|4
1645188810000|2022-02-18 12:53:30|1066.43|1055.63|1067|1056.2|1067|1056.2|1066.43|1055.63|10
1645188820000|2022-02-18 12:53:40|1066.9|1056.1|1066.86|1056.06|1066.9|1056.1|1066.86|1056.06|2
1645188830000|2022-02-18 12:53:50|1066.92|1056.12|1066.92|1056.12|1066.92|1056.12|1066.92|1056.12|1
1645188840000|2022-02-18 12:54:00|1066.97|1056.17|1066.85|1056.05|1066.97|1056.17|1066.85|1056.05|2
1645188850000|2022-02-18 12:54:10|1066.84|1056.04|1066.78|1055.98|1066.85|1056.05|1066.55|1055.75|5
1645188860000|2022-02-18 12:54:20|1066.53|1055.73|1066.42|1055.62|1066.53|1055.73|1066.42|1055.62|3
1645188870000|2022-02-18 12:54:30|1066.29|1055.49|1066.73|1055.93|1066.73|1055.93|1066.29|1055.49|3
1645188880000|2022-02-18 12:54:40|1066.78|1055.98|1066.6|1055.8|1066.78|1055.98|1066.59|1055.79|8
1645188890000|2022-02-18 12:54:50|1066.59|1055.79|1066.6|1055.8|1066.6|1055.8|1066.37|1055.57|5
1645188900000|2022-02-18 12:55:00|1066.78|1055.98|1066.63|1055.83|1066.78|1055.98|1066.63|1055.83|2
1645188910000|2022-02-18 12:55:10|1066.62|1055.82|1066.63|1055.83|1066.63|1055.83|1066.62|1055.82|2
1645188920000|2022-02-18 12:55:20|1066.65|1055.85|1066.78|1055.98|1066.78|1055.98|1066.65|1055.85|2
1645188930000|2022-02-18 12:55:30|1066.85|1056.05|1066.85|1056.05|1066.85|1056.05|1066.85|1056.05|1
1645188940000|2022-02-18 12:55:40|1066.92|1056.12|1066.92|1056.12|1066.92|1056.12|1066.92|1056.12|1
1645188950000|2022-02-18 12:55:50|1066.81|1056.01|1066.78|1055.98|1066.81|1056.01|1066.42|1055.62|4
1645188960000|2022-02-18 12:56:00|1066.58|1055.78|1066.4|1055.6|1066.58|1055.78|1066.4|1055.6|2
1645188970000|2022-02-18 12:56:10|1066.58|1055.78|1066.58|1055.78|1066.58|1055.78|1066.58|1055.78|1
1645188980000|2022-02-18 12:56:20|1066.7|1055.9|1066.78|1055.98|1066.78|1055.98|1066.7|1055.9|2
1645188990000|2022-02-18 12:56:30|1066.88|1056.08|1067.1|1056.3|1067.1|1056.3|1066.88|1056.08|4
1645189000000|2022-02-18 12:56:40|1067|1056.2|1067|1056.2|1067|1056.2|1067|1056.2|1
1645189020000|2022-02-18 12:57:00|1066.8|1056|1066.78|1055.98|1066.8|1056|1066.78|1055.98|2
1645189040000|2022-02-18 12:57:20|1066.74|1055.94|1066.74|1055.94|1066.75|1055.95|1066.74|1055.94|7
1645189050000|2022-02-18 12:57:30|1066.75|1055.95|1066.74|1055.94|1066.75|1055.95|1066.74|1055.94|4
1645189060000|2022-02-18 12:57:40|1066.2|1055.4|1065.9|1055.1|1066.2|1055.4|1065.9|1055.1|2
1645189120000|2022-02-18 12:58:40|1065.93|1055.13|1065.67|1054.87|1065.93|1055.13|1065.53|1054.73|4
1645189130000|2022-02-18 12:58:50|1065.69|1054.89|1065.69|1054.89|1065.69|1054.89|1065.67|1054.87|3
1645189140000|2022-02-18 12:59:00|1065.9|1055.1|1065.9|1055.1|1065.9|1055.1|1065.9|1055.1|1
1645189150000|2022-02-18 12:59:10|1065.84|1055.04|1065.84|1055.04|1065.84|1055.04|1065.84|1055.04|1
1645189170000|2022-02-18 12:59:30|1065.62|1054.82|1065.65|1054.85|1065.65|1054.85|1065.62|1054.82|3
1645189190000|2022-02-18 12:59:50|1065.6|1054.8|1065.9|1055.1|1065.9|1055.1|1065.49|1054.69|5
1645189200000|2022-02-18 13:00:00|1065.84|1055.04|1065.82|1055.02|1065.84|1055.04|1065.71|1054.91|3
1645189210000|2022-02-18 13:00:10|1066.15|1055.35|1065.9|1055.1|1066.15|1055.35|1065.9|1055.1|2
1645189220000|2022-02-18 13:00:20|1065.82|1055.02|1065.82|1055.02|1065.82|1055.02|1065.82|1055.02|1
1645189230000|2022-02-18 13:00:30|1065.75|1054.95|1065.37|1054.57|1065.77|1054.97|1065.37|1054.57|7
1645189240000|2022-02-18 13:00:40|1065.34|1054.54|1065.34|1054.54|1065.34|1054.54|1065.34|1054.54|1
1645189250000|2022-02-18 13:00:50|1065.31|1054.51|1065.32|1054.52|1065.36|1054.56|1065.31|1054.51|3
1645189260000|2022-02-18 13:01:00|1065.3|1054.5|1065.28|1054.48|1065.3|1054.5|1065.28|1054.48|2
1645189280000|2022-02-18 13:01:20|1065.15|1054.35|1064.74|1053.94|1065.15|1054.35|1064.74|1053.94|3
1645189290000|2022-02-18 13:01:30|1064.9|1054.1|1064.75|1053.95|1064.9|1054.1|1064.75|1053.95|2
1645189310000|2022-02-18 13:01:50|1064.65|1053.85|1064.65|1053.85|1064.65|1053.85|1064.65|1053.85|1
1645189320000|2022-02-18 13:02:00|1064.64|1053.84|1064.39|1053.59|1064.65|1053.85|1064.39|1053.59|4
1645189330000|2022-02-18 13:02:10|1064.14|1053.34|1063.64|1052.84|1064.14|1053.34|1063.64|1052.84|2
1645189340000|2022-02-18 13:02:20|1063.62|1052.82|1063.62|1052.82|1063.62|1052.82|1063.62|1052.82|1
1645189350000|2022-02-18 13:02:30|1063.75|1052.95|1063.75|1052.95|1063.75|1052.95|1063.75|1052.95|1
1645189360000|2022-02-18 13:02:40|1063.64|1052.84|1063.64|1052.84|1063.64|1052.84|1063.64|1052.84|1
1645189380000|2022-02-18 13:03:00|1063.46|1052.66|1063.9|1053.1|1063.9|1053.1|1063.27|1052.47|5
1645189390000|2022-02-18 13:03:10|1063.77|1052.97|1063.77|1052.97|1063.85|1053.05|1063.76|1052.96|4
1645189400000|2022-02-18 13:03:20|1063.55|1052.75|1063.55|1052.75|1063.55|1052.75|1063.55|1052.75|1
1645189430000|2022-02-18 13:03:50|1063.65|1052.85|1063.44|1052.64|1063.65|1052.85|1063.44|1052.64|2
1645189440000|2022-02-18 13:04:00|1063.34|1052.54|1063.34|1052.54|1063.34|1052.54|1063.34|1052.54|1
1645189460000|2022-02-18 13:04:20|1063.55|1052.75|1063.34|1052.54|1063.55|1052.75|1063.34|1052.54|2
1645189470000|2022-02-18 13:04:30|1063.75|1052.95|1063.75|1052.95|1063.75|1052.95|1063.75|1052.95|1
1645189490000|2022-02-18 13:04:50|1064.08|1053.28|1063.9|1053.1|1064.08|1053.28|1063.9|1053.1|4
1645189500000|2022-02-18 13:05:00|1064.03|1053.23|1064.03|1053.23|1064.03|1053.23|1064.03|1053.23|1
1645189510000|2022-02-18 13:05:10|1063.9|1053.1|1064.45|1053.65|1064.45|1053.65|1063.9|1053.1|4
1645189520000|2022-02-18 13:05:20|1064.32|1053.52|1064.32|1053.52|1064.32|1053.52|1064.32|1053.52|1
1645189540000|2022-02-18 13:05:40|1064.19|1053.39|1064.19|1053.39|1064.19|1053.39|1064.19|1053.39|1
1645189560000|2022-02-18 13:06:00|1064.21|1053.41|1064.21|1053.41|1064.21|1053.41|1064.21|1053.41|1
1645189570000|2022-02-18 13:06:10|1064.43|1053.63|1064.3|1053.5|1064.6|1053.8|1064.3|1053.5|3
1645189610000|2022-02-18 13:06:50|1064.21|1053.41|1064.21|1053.41|1064.21|1053.41|1064.21|1053.41|1
1645189620000|2022-02-18 13:07:00|1064.19|1053.39|1064.19|1053.39|1064.19|1053.39|1064.19|1053.39|1
1645189630000|2022-02-18 13:07:10|1064.32|1053.52|1064.32|1053.52|1064.32|1053.52|1064.32|1053.52|1
1645189640000|2022-02-18 13:07:20|1064.67|1053.87|1064.75|1053.95|1064.75|1053.95|1064.67|1053.87|2
1645189650000|2022-02-18 13:07:30|1064.63|1053.83|1064.63|1053.83|1064.63|1053.83|1064.63|1053.83|1
1645189680000|2022-02-18 13:08:00|1064.67|1053.87|1064.43|1053.63|1064.67|1053.87|1064.32|1053.52|3
1645189700000|2022-02-18 13:08:20|1064.39|1053.59|1064.39|1053.59|1064.39|1053.59|1064.39|1053.59|1
1645189710000|2022-02-18 13:08:30|1064.57|1053.77|1064.6|1053.8|1064.69|1053.89|1064.3|1053.5|5
1645189720000|2022-02-18 13:08:40|1064.19|1053.39|1065.36|1054.56|1065.36|1054.56|1064.19|1053.39|8
1645189730000|2022-02-18 13:08:50|1065.35|1054.55|1064.64|1053.84|1065.36|1054.56|1064.64|1053.84|5
1645189740000|2022-02-18 13:09:00|1064.4|1053.6|1064.65|1053.85|1064.75|1053.95|1064.4|1053.6|7
1645189750000|2022-02-18 13:09:10|1064.64|1053.84|1064.47|1053.67|1064.65|1053.85|1064.47|1053.67|6
1645189760000|2022-02-18 13:09:20|1064.32|1053.52|1063.57|1052.77|1064.32|1053.52|1063.52|1052.72|5
1645189770000|2022-02-18 13:09:30|1063.05|1052.25|1062.6|1051.8|1063.05|1052.25|1062.5|1051.7|7
1645189780000|2022-02-18 13:09:40|1062.91|1052.11|1062.91|1052.11|1062.91|1052.11|1062.91|1052.11|1
1645189790000|2022-02-18 13:09:50|1062.9|1052.1|1062.91|1052.11|1062.91|1052.11|1062.9|1052.1|2
1645189800000|2022-02-18 13:10:00|1062.05|1051.25|1061.69|1050.89|1062.05|1051.25|1061.58|1050.78|6
1645189810000|2022-02-18 13:10:10|1061.72|1050.92|1059.9|1049.1|1061.72|1050.92|1059.9|1049.1|11
1645189820000|2022-02-18 13:10:20|1059.7|1048.9|1058.9|1048.1|1059.82|1049.02|1058.75|1047.95|10
1645189830000|2022-02-18 13:10:30|1058.62|1047.82|1059.17|1048.37|1059.44|1048.64|1058.62|1047.82|7
1645189840000|2022-02-18 13:10:40|1059.65|1048.85|1059.19|1048.39|1059.65|1048.85|1059.19|1048.39|4
1645189850000|2022-02-18 13:10:50|1058.9|1048.1|1059.19|1048.39|1059.19|1048.39|1058.9|1048.1|2
1645189860000|2022-02-18 13:11:00|1058.9|1048.1|1058.8|1048|1058.9|1048.1|1058.39|1047.59|6
1645189870000|2022-02-18 13:11:10|1058.51|1047.71|1058.54|1047.74|1058.75|1047.95|1058.51|1047.71|4
1645189880000|2022-02-18 13:11:20|1058.7|1047.9|1058.54|1047.74|1058.7|1047.9|1058.54|1047.74|2
1645189890000|2022-02-18 13:11:30|1058.65|1047.85|1058.53|1047.73|1058.65|1047.85|1058.52|1047.72|3
1645189900000|2022-02-18 13:11:40|1058.65|1047.85|1060.69|1049.89|1060.9|1050.1|1058.65|1047.85|22
1645189910000|2022-02-18 13:11:50|1060.8|1050|1061.5|1050.7|1061.5|1050.7|1060.8|1050|5
1645189920000|2022-02-18 13:12:00|1061.19|1050.39|1060.69|1049.89|1061.19|1050.39|1060.69|1049.89|7
1645189930000|2022-02-18 13:12:10|1060.73|1049.93|1061.11|1050.31|1061.12|1050.32|1060.73|1049.93|5
1645189940000|2022-02-18 13:12:20|1061.5|1050.7|1061.5|1050.7|1061.5|1050.7|1061.5|1050.7|1
1645189950000|2022-02-18 13:12:30|1061.44|1050.64|1061.53|1050.73|1061.53|1050.73|1061.15|1050.35|6
1645189960000|2022-02-18 13:12:40|1061.56|1050.76|1061.74|1050.94|1061.75|1050.95|1061.56|1050.76|5
1645189970000|2022-02-18 13:12:50|1061.8|1051|1061.9|1051.1|1061.9|1051.1|1061.8|1051|2
1645189980000|2022-02-18 13:13:00|1061.96|1051.16|1063.01|1052.21|1063.01|1052.21|1061.96|1051.16|10
1645189990000|2022-02-18 13:13:10|1063.1|1052.3|1063.35|1052.55|1063.35|1052.55|1063.1|1052.3|4
1645190000000|2022-02-18 13:13:20|1063.11|1052.31|1063.35|1052.55|1063.89|1053.09|1063.11|1052.31|4
1645190010000|2022-02-18 13:13:30|1063.15|1052.35|1062.9|1052.1|1063.15|1052.35|1062.9|1052.1|2
1645190020000|2022-02-18 13:13:40|1062.72|1051.92|1062.72|1051.92|1062.9|1052.1|1062.61|1051.81|6
1645190040000|2022-02-18 13:14:00|1062.4|1051.6|1061.51|1050.71|1062.4|1051.6|1061.51|1050.71|3
1645190050000|2022-02-18 13:14:10|1061.01|1050.21|1060.9|1050.1|1061.01|1050.21|1060.9|1050.1|2
1645190060000|2022-02-18 13:14:20|1060.8|1050|1060.74|1049.94|1060.9|1050.1|1060.69|1049.89|6
1645190070000|2022-02-18 13:14:30|1060.5|1049.7|1060.35|1049.55|1060.6|1049.8|1060.35|1049.55|4
1645190090000|2022-02-18 13:14:50|1060.21|1049.41|1059.9|1049.1|1060.21|1049.41|1059.9|1049.1|3
1645190100000|2022-02-18 13:15:00|1059.48|1048.68|1059.69|1048.89|1059.69|1048.89|1059.48|1048.68|2
1645190110000|2022-02-18 13:15:10|1059.4|1048.6|1059.4|1048.6|1059.4|1048.6|1058.58|1047.78|5
1645190120000|2022-02-18 13:15:20|1058.9|1048.1|1058.9|1048.1|1058.9|1048.1|1058.9|1048.1|1
1645190130000|2022-02-18 13:15:30|1058.72|1047.92|1058.54|1047.74|1058.9|1048.1|1058.54|1047.74|4
1645190140000|2022-02-18 13:15:40|1058.04|1047.24|1058.28|1047.48|1058.34|1047.54|1058.03|1047.23|9
1645190160000|2022-02-18 13:16:00|1058.6|1047.8|1058.7|1047.9|1058.7|1047.9|1058.6|1047.8|2
1645190180000|2022-02-18 13:16:20|1058.57|1047.77|1058.57|1047.77|1058.57|1047.77|1058.57|1047.77|1
1645190190000|2022-02-18 13:16:30|1058.55|1047.75|1058.22|1047.42|1058.55|1047.75|1058.15|1047.35|7
1645190200000|2022-02-18 13:16:40|1058.16|1047.36|1058.6|1047.8|1058.6|1047.8|1058.16|1047.36|2
1645190220000|2022-02-18 13:17:00|1058.5|1047.7|1058.5|1047.7|1058.5|1047.7|1058.5|1047.7|1
1645190250000|2022-02-18 13:17:30|1058.34|1047.54|1058.63|1047.83|1058.9|1048.1|1057.94|1047.14|10
1645190270000|2022-02-18 13:17:50|1058.9|1048.1|1058.9|1048.1|1058.9|1048.1|1058.9|1048.1|1
1645190310000|2022-02-18 13:18:30|1058.95|1048.15|1058.9|1048.1|1058.95|1048.15|1058.9|1048.1|2
1645190320000|2022-02-18 13:18:40|1059.15|1048.35|1059.64|1048.84|1059.65|1048.85|1059.15|1048.35|6
1645190330000|2022-02-18 13:18:50|1059.85|1049.05|1059.9|1049.1|1059.9|1049.1|1059.85|1049.05|2
1645190340000|2022-02-18 13:19:00|1060.09|1049.29|1060.5|1049.7|1060.6|1049.8|1060.09|1049.29|4
1645190350000|2022-02-18 13:19:10|1060.3|1049.5|1059.94|1049.14|1060.34|1049.54|1059.94|1049.14|3
1645190360000|2022-02-18 13:19:20|1060.34|1049.54|1060.44|1049.64|1060.44|1049.64|1060.34|1049.54|2
1645190380000|2022-02-18 13:19:40|1059.9|1049.1|1059.9|1049.1|1059.9|1049.1|1059.9|1049.1|1
1645190390000|2022-02-18 13:19:50|1060.12|1049.32|1060.4|1049.6|1060.4|1049.6|1060.12|1049.32|3
1645190400000|2022-02-18 13:20:00|1059.9|1049.1|1059.9|1049.1|1059.94|1049.14|1059.9|1049.1|3
1645190410000|2022-02-18 13:20:10|1059.52|1048.72|1059.8|1049|1059.8|1049|1059.52|1048.72|2
1645190420000|2022-02-18 13:20:20|1059.4|1048.6|1060.2|1049.4|1060.2|1049.4|1059.4|1048.6|3
1645190430000|2022-02-18 13:20:30|1060.19|1049.39|1059.94|1049.14|1060.44|1049.64|1059.9|1049.1|9
1645190450000|2022-02-18 13:20:50|1060.15|1049.35|1060.44|1049.64|1060.65|1049.85|1060.15|1049.35|4
1645190460000|2022-02-18 13:21:00|1060.65|1049.85|1060.44|1049.64|1060.65|1049.85|1060.44|1049.64|2
1645190470000|2022-02-18 13:21:10|1060.19|1049.39|1060.7|1049.9|1060.7|1049.9|1060.19|1049.39|4
1645190480000|2022-02-18 13:21:20|1060.74|1049.94|1060.74|1049.94|1060.74|1049.94|1060.74|1049.94|1
1645190490000|2022-02-18 13:21:30|1060.65|1049.85|1060.71|1049.91|1061.12|1050.32|1060.65|1049.85|11
1645190500000|2022-02-18 13:21:40|1060.74|1049.94|1060.7|1049.9|1060.74|1049.94|1060.7|1049.9|2
1645190510000|2022-02-18 13:21:50|1060.75|1049.95|1060.75|1049.95|1060.75|1049.95|1060.75|1049.95|1
1645190520000|2022-02-18 13:22:00|1060.69|1049.89|1060.71|1049.91|1060.71|1049.91|1060.69|1049.89|2
1645190530000|2022-02-18 13:22:10|1060.4|1049.6|1060.4|1049.6|1060.4|1049.6|1060.4|1049.6|1
1645190550000|2022-02-18 13:22:30|1059.9|1049.1|1059.8|1049|1059.9|1049.1|1059.8|1049|3
1645190560000|2022-02-18 13:22:40|1059.68|1048.88|1059.68|1048.88|1059.68|1048.88|1059.68|1048.88|1
1645190570000|2022-02-18 13:22:50|1059.79|1048.99|1059.85|1049.05|1059.85|1049.05|1059.79|1048.99|2
1645190580000|2022-02-18 13:23:00|1059.68|1048.88|1059.68|1048.88|1059.69|1048.89|1059.63|1048.83|5
1645190590000|2022-02-18 13:23:10|1059.18|1048.38|1059.18|1048.38|1059.18|1048.38|1059.18|1048.38|1
1645190600000|2022-02-18 13:23:20|1058.91|1048.11|1059.31|1048.51|1059.31|1048.51|1058.91|1048.11|2
1645190610000|2022-02-18 13:23:30|1058.91|1048.11|1058.91|1048.11|1058.91|1048.11|1058.91|1048.11|1
1645190650000|2022-02-18 13:24:10|1059.2|1048.4|1058.91|1048.11|1059.2|1048.4|1058.91|1048.11|2
1645190670000|2022-02-18 13:24:30|1058.9|1048.1|1058.9|1048.1|1058.9|1048.1|1058.9|1048.1|1
1645190690000|2022-02-18 13:24:50|1058.4|1047.6|1058.4|1047.6|1058.4|1047.6|1058.4|1047.6|1
1645190700000|2022-02-18 13:25:00|1057.9|1047.1|1057.9|1047.1|1058.29|1047.49|1057.79|1046.99|6
1645190710000|2022-02-18 13:25:10|1057.84|1047.04|1057.85|1047.05|1057.85|1047.05|1057.79|1046.99|3
1645190720000|2022-02-18 13:25:20|1057.86|1047.06|1057.86|1047.06|1057.86|1047.06|1057.86|1047.06|1
1645190730000|2022-02-18 13:25:30|1057.79|1046.99|1057.79|1046.99|1057.79|1046.99|1057.68|1046.88|3
1645190760000|2022-02-18 13:26:00|1057.2|1046.4|1056.83|1046.03|1057.2|1046.4|1056.83|1046.03|3
1645190770000|2022-02-18 13:26:10|1056.9|1046.1|1056.82|1046.02|1056.9|1046.1|1056.2|1045.4|6
1645190780000|2022-02-18 13:26:20|1056.9|1046.1|1057.5|1046.7|1057.51|1046.71|1056.9|1046.1|4
1645190790000|2022-02-18 13:26:30|1057.29|1046.49|1057.29|1046.49|1057.29|1046.49|1057.29|1046.49|1
1645190800000|2022-02-18 13:26:40|1056.9|1046.1|1055.9|1045.1|1056.9|1046.1|1055.9|1045.1|5
1645190810000|2022-02-18 13:26:50|1055.81|1045.01|1055.73|1044.93|1055.9|1045.1|1055.73|1044.93|5
1645190820000|2022-02-18 13:27:00|1055.1|1044.3|1056.06|1045.26|1056.12|1045.32|1055.05|1044.25|13
1645190830000|2022-02-18 13:27:10|1056.15|1045.35|1056.64|1045.84|1056.7|1045.9|1056.15|1045.35|7
1645190840000|2022-02-18 13:27:20|1056.76|1045.96|1056.76|1045.96|1056.76|1045.96|1056.76|1045.96|1
1645190850000|2022-02-18 13:27:30|1056.64|1045.84|1057.81|1047.01|1057.81|1047.01|1056.64|1045.84|9
1645190860000|2022-02-18 13:27:40|1057.9|1047.1|1057.77|1046.97|1057.9|1047.1|1057.77|1046.97|4
1645190870000|2022-02-18 13:27:50|1057.9|1047.1|1057.9|1047.1|1057.9|1047.1|1057.9|1047.1|1
1645190880000|2022-02-18 13:28:00|1057.6|1046.8|1057.67|1046.87|1057.67|1046.87|1057.6|1046.8|2
1645190890000|2022-02-18 13:28:10|1057.4|1046.6|1057.4|1046.6|1057.4|1046.6|1057.4|1046.6|1
1645190900000|2022-02-18 13:28:20|1057.68|1046.88|1057.68|1046.88|1057.68|1046.88|1057.68|1046.88|1
1645190920000|2022-02-18 13:28:40|1057.4|1046.6|1057.7|1046.9|1057.7|1046.9|1057.4|1046.6|2
1645190930000|2022-02-18 13:28:50|1057.4|1046.6|1056.9|1046.1|1057.4|1046.6|1056.58|1045.78|5
1645190940000|2022-02-18 13:29:00|1056.45|1045.65|1055.95|1045.15|1056.45|1045.65|1055.95|1045.15|2
1645190950000|2022-02-18 13:29:10|1056.26|1045.46|1056.26|1045.46|1056.26|1045.46|1056.26|1045.46|1
1645190960000|2022-02-18 13:29:20|1055.95|1045.15|1055.95|1045.15|1055.95|1045.15|1055.95|1045.15|1
1645191000000|2022-02-18 13:30:00|1055.8|1045|1055.73|1044.93|1055.8|1045|1055.73|1044.93|3
1645191010000|2022-02-18 13:30:10|1055.63|1044.83|1055.63|1044.83|1055.74|1044.94|1055.6|1044.8|5
1645191020000|2022-02-18 13:30:20|1055.64|1044.84|1055.9|1045.1|1055.9|1045.1|1055.64|1044.84|3
1645191030000|2022-02-18 13:30:30|1055.73|1044.93|1055.73|1044.93|1055.73|1044.93|1055.43|1044.63|3
1645191040000|2022-02-18 13:30:40|1055.76|1044.96|1055.76|1044.96|1055.76|1044.96|1055.73|1044.93|3
1645191060000|2022-02-18 13:31:00|1055.63|1044.83|1055.73|1044.93|1055.73|1044.93|1055.63|1044.83|3
1645191080000|2022-02-18 13:31:20|1055.23|1044.43|1055.23|1044.43|1055.23|1044.43|1055.23|1044.43|1
1645191090000|2022-02-18 13:31:30|1055.44|1044.64|1055.23|1044.43|1055.44|1044.64|1055.23|1044.43|2
1645191100000|2022-02-18 13:31:40|1054.9|1044.1|1054.9|1044.1|1054.9|1044.1|1054.75|1043.95|3
1645191120000|2022-02-18 13:32:00|1055.04|1044.24|1054.9|1044.1|1055.04|1044.24|1054.9|1044.1|2
1645191130000|2022-02-18 13:32:10|1055.23|1044.43|1055.23|1044.43|1055.44|1044.64|1055.23|1044.43|3
1645191140000|2022-02-18 13:32:20|1055.48|1044.68|1055.44|1044.64|1055.48|1044.68|1055.44|1044.64|2
1645191150000|2022-02-18 13:32:30|1055.23|1044.43|1054.82|1044.02|1055.23|1044.43|1054.82|1044.02|3
1645191160000|2022-02-18 13:32:40|1054.9|1044.1|1053.78|1042.98|1054.9|1044.1|1053.78|1042.98|8
1645191170000|2022-02-18 13:32:50|1053.56|1042.76|1053.55|1042.75|1053.56|1042.76|1053.15|1042.35|3
1645191180000|2022-02-18 13:33:00|1053.65|1042.85|1053.65|1042.85|1053.65|1042.85|1053.65|1042.85|1
1645191190000|2022-02-18 13:33:10|1053.45|1042.65|1053.55|1042.75|1053.55|1042.75|1053.45|1042.65|2
1645191200000|2022-02-18 13:33:20|1053.15|1042.35|1053.7|1042.9|1053.7|1042.9|1053.15|1042.35|4
1645191210000|2022-02-18 13:33:30|1053.9|1043.1|1053.9|1043.1|1053.9|1043.1|1053.9|1043.1|1
1645191220000|2022-02-18 13:33:40|1053.65|1042.85|1053.77|1042.97|1053.77|1042.97|1053.05|1042.25|5
1645191230000|2022-02-18 13:33:50|1053.9|1043.1|1053.76|1042.96|1053.9|1043.1|1053.76|1042.96|3
1645191240000|2022-02-18 13:34:00|1053.7|1042.9|1053.65|1042.85|1053.7|1042.9|1053.65|1042.85|2
1645191250000|2022-02-18 13:34:10|1053.74|1042.94|1053.79|1042.99|1054.12|1043.32|1053.65|1042.85|8
1645191260000|2022-02-18 13:34:20|1054.01|1043.21|1054.12|1043.32|1054.12|1043.32|1054.01|1043.21|2
1645191270000|2022-02-18 13:34:30|1054.4|1043.6|1053.9|1043.1|1054.6|1043.8|1053.9|1043.1|4
1645191290000|2022-02-18 13:34:50|1054.28|1043.48|1053.69|1042.89|1054.45|1043.65|1053.69|1042.89|7
1645191300000|2022-02-18 13:35:00|1053.75|1042.95|1053.7|1042.9|1053.75|1042.95|1053.7|1042.9|2
1645191310000|2022-02-18 13:35:10|1053.65|1042.85|1054.21|1043.41|1054.3|1043.5|1053.65|1042.85|7
1645191320000|2022-02-18 13:35:20|1054.09|1043.29|1054.34|1043.54|1054.34|1043.54|1054.09|1043.29|2
1645191340000|2022-02-18 13:35:40|1054.4|1043.6|1054.9|1044.1|1054.9|1044.1|1054.4|1043.6|3
1645191350000|2022-02-18 13:35:50|1054.81|1044.01|1054.9|1044.1|1054.9|1044.1|1054.81|1044.01|3
1645191360000|2022-02-18 13:36:00|1054.4|1043.6|1054.4|1043.6|1054.4|1043.6|1054.4|1043.6|1
1645191380000|2022-02-18 13:36:20|1053.87|1043.07|1054.62|1043.82|1054.9|1044.1|1053.87|1043.07|7
1645191390000|2022-02-18 13:36:30|1054.9|1044.1|1054.9|1044.1|1054.9|1044.1|1054.84|1044.04|3
1645191420000|2022-02-18 13:37:00|1054.81|1044.01|1054.81|1044.01|1054.81|1044.01|1054.81|1044.01|1
1645191430000|2022-02-18 13:37:10|1054.9|1044.1|1054.9|1044.1|1054.9|1044.1|1054.9|1044.1|1
1645191440000|2022-02-18 13:37:20|1054.85|1044.05|1055|1044.2|1055|1044.2|1054.85|1044.05|2
1645191450000|2022-02-18 13:37:30|1054.9|1044.1|1054.9|1044.1|1054.9|1044.1|1054.9|1044.1|1
1645191460000|2022-02-18 13:37:40|1055.4|1044.6|1055.9|1045.1|1055.9|1045.1|1055.4|1044.6|4
1645191470000|2022-02-18 13:37:50|1055.81|1045.01|1055.81|1045.01|1055.81|1045.01|1055.81|1045.01|1
1645191480000|2022-02-18 13:38:00|1055.9|1045.1|1056.18|1045.38|1056.18|1045.38|1055.65|1044.85|6
1645191490000|2022-02-18 13:38:10|1056.21|1045.41|1056.24|1045.44|1056.24|1045.44|1056.21|1045.41|2
1645191500000|2022-02-18 13:38:20|1056.31|1045.51|1056.85|1046.05|1056.9|1046.1|1056.31|1045.51|4
1645191510000|2022-02-18 13:38:30|1056.78|1045.98|1056.28|1045.48|1056.9|1046.1|1056.28|1045.48|6
1645191520000|2022-02-18 13:38:40|1056.7|1045.9|1056.8|1046|1056.85|1046.05|1056.7|1045.9|5
1645191530000|2022-02-18 13:38:50|1056.78|1045.98|1056.9|1046.1|1056.9|1046.1|1056.78|1045.98|2
1645191540000|2022-02-18 13:39:00|1057|1046.2|1056.9|1046.1|1057|1046.2|1056.9|1046.1|2
1645191550000|2022-02-18 13:39:10|1057.19|1046.39|1057.7|1046.9|1057.7|1046.9|1057.19|1046.39|2
1645191560000|2022-02-18 13:39:20|1057.9|1047.1|1057.9|1047.1|1057.9|1047.1|1057.9|1047.1|1
1645191570000|2022-02-18 13:39:30|1058.08|1047.28|1058.28|1047.48|1058.29|1047.49|1058.08|1047.28|5
1645191580000|2022-02-18 13:39:40|1058.7|1047.9|1059|1048.2|1059|1048.2|1058.7|1047.9|3
1645191590000|2022-02-18 13:39:50|1058.88|1048.08|1058.84|1048.04|1058.88|1048.08|1058.53|1047.73|10
1645191600000|2022-02-18 13:40:00|1058.7|1047.9|1058.78|1047.98|1058.84|1048.04|1058.28|1047.48|9
1645191610000|2022-02-18 13:40:10|1058.87|1048.07|1058.84|1048.04|1058.87|1048.07|1058.78|1047.98|3
1645191620000|2022-02-18 13:40:20|1058.9|1048.1|1058.9|1048.1|1058.9|1048.1|1058.9|1048.1|1
1645191630000|2022-02-18 13:40:30|1058.81|1048.01|1058.85|1048.05|1058.85|1048.05|1058.81|1048.01|2
1645191650000|2022-02-18 13:40:50|1058.79|1047.99|1058.79|1047.99|1058.85|1048.05|1058.79|1047.99|3
1645191660000|2022-02-18 13:41:00|1058.81|1048.01|1058.65|1047.85|1058.81|1048.01|1058.65|1047.85|3
1645191670000|2022-02-18 13:41:10|1058.71|1047.91|1058.75|1047.95|1058.75|1047.95|1058.42|1047.62|5
1645191680000|2022-02-18 13:41:20|1058.82|1048.02|1058.82|1048.02|1058.82|1048.02|1058.82|1048.02|1
1645191690000|2022-02-18 13:41:30|1058.9|1048.1|1058.9|1048.1|1058.9|1048.1|1058.65|1047.85|6
1645191700000|2022-02-18 13:41:40|1058.82|1048.02|1058.9|1048.1|1058.9|1048.1|1058.82|1048.02|2
1645191710000|2022-02-18 13:41:50|1059|1048.2|1058.9|1048.1|1059|1048.2|1058.9|1048.1|2
1645191730000|2022-02-18 13:42:10|1058.95|1048.15|1058.95|1048.15|1058.95|1048.15|1058.95|1048.15|1
1645191740000|2022-02-18 13:42:20|1058.9|1048.1|1059.72|1048.92|1059.91|1049.11|1058.9|1048.1|5
1645191750000|2022-02-18 13:42:30|1059.9|1049.1|1060.06|1049.26|1060.06|1049.26|1059.9|1049.1|2
1645191760000|2022-02-18 13:42:40|1060.27|1049.47|1060.77|1049.97|1060.8|1050|1060.27|1049.47|3
1645191770000|2022-02-18 13:42:50|1060.35|1049.55|1060.35|1049.55|1060.35|1049.55|1060.35|1049.55|1
1645191790000|2022-02-18 13:43:10|1060.6|1049.8|1060.87|1050.07|1060.87|1050.07|1060.6|1049.8|5
1645191800000|2022-02-18 13:43:20|1060.77|1049.97|1061.6|1050.8|1061.6|1050.8|1060.77|1049.97|10
1645191810000|2022-02-18 13:43:30|1061.76|1050.96|1061.81|1051.01|1061.85|1051.05|1061.76|1050.96|4
1645191820000|2022-02-18 13:43:40|1061.65|1050.85|1061.75|1050.95|1061.75|1050.95|1061.65|1050.85|2
1645191840000|2022-02-18 13:44:00|1061.9|1051.1|1062.15|1051.35|1062.15|1051.35|1061.9|1051.1|4
1645191860000|2022-02-18 13:44:20|1062.2|1051.4|1062.2|1051.4|1062.2|1051.4|1062.2|1051.4|1
1645191870000|2022-02-18 13:44:30|1062.08|1051.28|1062.96|1052.16|1063|1052.2|1062.08|1051.28|7
1645191880000|2022-02-18 13:44:40|1062.9|1052.1|1062.97|1052.17|1062.97|1052.17|1062.9|1052.1|2
1645191890000|2022-02-18 13:44:50|1062.9|1052.1|1062.9|1052.1|1062.9|1052.1|1062.9|1052.1|1
1645191900000|2022-02-18 13:45:00|1062.6|1051.8|1061.91|1051.11|1062.6|1051.8|1061.91|1051.11|3
1645191910000|2022-02-18 13:45:10|1061.9|1051.1|1061.8|1051|1061.9|1051.1|1061.62|1050.82|4
1645191920000|2022-02-18 13:45:20|1061.53|1050.73|1061.86|1051.06|1061.9|1051.1|1061.53|1050.73|4
1645191930000|2022-02-18 13:45:30|1061.9|1051.1|1061.8|1051|1061.9|1051.1|1061.8|1051|2
1645191940000|2022-02-18 13:45:40|1061.82|1051.02|1061.9|1051.1|1061.9|1051.1|1061.82|1051.02|2
1645191950000|2022-02-18 13:45:50|1061.69|1050.89|1061.69|1050.89|1061.69|1050.89|1061.69|1050.89|1
1645191970000|2022-02-18 13:46:10|1061.67|1050.87|1061.67|1050.87|1061.67|1050.87|1061.67|1050.87|1
1645191980000|2022-02-18 13:46:20|1061.69|1050.89|1061.69|1050.89|1061.69|1050.89|1061.69|1050.89|1
1645191990000|2022-02-18 13:46:30|1061.32|1050.52|1061.82|1051.02|1061.82|1051.02|1061.32|1050.52|2
1645192000000|2022-02-18 13:46:40|1061.6|1050.8|1061.39|1050.59|1061.6|1050.8|1061.39|1050.59|2
1645192020000|2022-02-18 13:47:00|1061.45|1050.65|1061.45|1050.65|1061.45|1050.65|1061.45|1050.65|1
1645192030000|2022-02-18 13:47:10|1061.48|1050.68|1061.56|1050.76|1061.56|1050.76|1061.48|1050.68|2
1645192050000|2022-02-18 13:47:30|1061.7|1050.9|1060.65|1049.85|1061.7|1050.9|1060.65|1049.85|7
1645192060000|2022-02-18 13:47:40|1060.35|1049.55|1060.35|1049.55|1060.35|1049.55|1060.35|1049.55|1
1645192070000|2022-02-18 13:47:50|1060.33|1049.53|1060.25|1049.45|1060.33|1049.53|1060.25|1049.45|2
1645192080000|2022-02-18 13:48:00|1060.58|1049.78|1060.3|1049.5|1060.58|1049.78|1060.3|1049.5|3
1645192090000|2022-02-18 13:48:10|1060.33|1049.53|1060.08|1049.28|1060.33|1049.53|1060.08|1049.28|2
1645192100000|2022-02-18 13:48:20|1059.81|1049.01|1059.81|1049.01|1059.81|1049.01|1059.81|1049.01|1
1645192110000|2022-02-18 13:48:30|1059.85|1049.05|1059.82|1049.02|1059.85|1049.05|1059.82|1049.02|2
1645192120000|2022-02-18 13:48:40|1059.81|1049.01|1059.81|1049.01|1059.81|1049.01|1059.81|1049.01|1
1645192140000|2022-02-18 13:49:00|1059.29|1048.49|1059.29|1048.49|1059.66|1048.86|1059.29|1048.49|3
1645192150000|2022-02-18 13:49:10|1059.59|1048.79|1058.9|1048.1|1059.59|1048.79|1058.9|1048.1|4
1645192160000|2022-02-18 13:49:20|1059.31|1048.51|1059.52|1048.72|1059.52|1048.72|1059.31|1048.51|2
1645192170000|2022-02-18 13:49:30|1059.12|1048.32|1059.55|1048.75|1059.55|1048.75|1059.12|1048.32|2
1645192180000|2022-02-18 13:49:40|1059.9|1049.1|1059.9|1049.1|1060|1049.2|1059.68|1048.88|4
1645192190000|2022-02-18 13:49:50|1060.05|1049.25|1060.56|1049.76|1060.56|1049.76|1060.05|1049.25|4
1645192200000|2022-02-18 13:50:00|1060.62|1049.82|1060.62|1049.82|1060.62|1049.82|1060.62|1049.82|1
1645192210000|2022-02-18 13:50:10|1060.44|1049.64|1060.24|1049.44|1060.49|1049.69|1060.1|1049.3|4
1645192220000|2022-02-18 13:50:20|1060.46|1049.66|1060.05|1049.25|1060.46|1049.66|1060.05|1049.25|2
1645192240000|2022-02-18 13:50:40|1059.9|1049.1|1059.9|1049.1|1059.9|1049.1|1059.9|1049.1|1
1645192260000|2022-02-18 13:51:00|1060.29|1049.49|1060.29|1049.49|1060.29|1049.49|1060.29|1049.49|1
1645192270000|2022-02-18 13:51:10|1059.9|1049.1|1059.9|1049.1|1059.9|1049.1|1059.81|1049.01|3
1645192310000|2022-02-18 13:51:50|1059.79|1048.99|1059.8|1049|1059.9|1049.1|1059.79|1048.99|3
1645192320000|2022-02-18 13:52:00|1059.69|1048.89|1059.8|1049|1059.9|1049.1|1059.69|1048.89|4
1645192330000|2022-02-18 13:52:10|1059.4|1048.6|1058.79|1047.99|1059.4|1048.6|1058.79|1047.99|3
1645192340000|2022-02-18 13:52:20|1058.71|1047.91|1058.6|1047.8|1058.71|1047.91|1058.49|1047.69|3
1645192350000|2022-02-18 13:52:30|1058.49|1047.69|1059.12|1048.32|1059.12|1048.32|1058.37|1047.57|4
1645192360000|2022-02-18 13:52:40|1059.65|1048.85|1060.02|1049.22|1060.02|1049.22|1059.65|1048.85|6
1645192370000|2022-02-18 13:52:50|1059.9|1049.1|1059.9|1049.1|1060.22|1049.42|1059.9|1049.1|4
1645192380000|2022-02-18 13:53:00|1060.04|1049.24|1060.12|1049.32|1060.32|1049.52|1059.96|1049.16|5
1645192390000|2022-02-18 13:53:10|1060.15|1049.35|1060.02|1049.22|1060.16|1049.36|1059.9|1049.1|4
1645192400000|2022-02-18 13:53:20|1060.19|1049.39|1061.1|1050.3|1061.1|1050.3|1060.19|1049.39|5
1645192410000|2022-02-18 13:53:30|1061.11|1050.31|1061.85|1051.05|1061.9|1051.1|1061.11|1050.31|4
1645192420000|2022-02-18 13:53:40|1062.06|1051.26|1061.9|1051.1|1062.06|1051.26|1061.9|1051.1|2
1645192430000|2022-02-18 13:53:50|1061.81|1051.01|1061.9|1051.1|1061.9|1051.1|1061.81|1051.01|2
1645192440000|2022-02-18 13:54:00|1061.8|1051|1061.8|1051|1061.8|1051|1061.8|1051|1
1645192450000|2022-02-18 13:54:10|1061.75|1050.95|1061.75|1050.95|1061.75|1050.95|1061.75|1050.95|1
1645192480000|2022-02-18 13:54:40|1061.85|1051.05|1061.9|1051.1|1061.9|1051.1|1061.85|1051.05|2
1645192490000|2022-02-18 13:54:50|1061.95|1051.15|1061.9|1051.1|1061.95|1051.15|1061.9|1051.1|3
1645192510000|2022-02-18 13:55:10|1062.03|1051.23|1061.9|1051.1|1062.03|1051.23|1061.9|1051.1|2
1645192520000|2022-02-18 13:55:20|1062.06|1051.26|1062.96|1052.16|1062.96|1052.16|1062.06|1051.26|5
1645192530000|2022-02-18 13:55:30|1062.9|1052.1|1062.49|1051.69|1062.9|1052.1|1062.49|1051.69|3
1645192540000|2022-02-18 13:55:40|1061.91|1051.11|1061.91|1051.11|1061.91|1051.11|1061.85|1051.05|3
1645192550000|2022-02-18 13:55:50|1061.62|1050.82|1061.49|1050.69|1061.62|1050.82|1061.49|1050.69|2
1645192560000|2022-02-18 13:56:00|1061.6|1050.8|1061.6|1050.8|1061.6|1050.8|1061.6|1050.8|1
1645192570000|2022-02-18 13:56:10|1061.62|1050.82|1061.4|1050.6|1061.62|1050.82|1061.4|1050.6|2
1645192580000|2022-02-18 13:56:20|1060.9|1050.1|1060.9|1050.1|1060.9|1050.1|1060.9|1050.1|1
1645192590000|2022-02-18 13:56:30|1060.59|1049.79|1060.59|1049.79|1060.59|1049.79|1060.59|1049.79|1
1645192600000|2022-02-18 13:56:40|1060.49|1049.69|1060.49|1049.69|1060.49|1049.69|1060.49|1049.69|1
1645192620000|2022-02-18 13:57:00|1059.99|1049.19|1059.99|1049.19|1059.99|1049.19|1059.99|1049.19|1
1645192630000|2022-02-18 13:57:10|1059.7|1048.9|1059.7|1048.9|1059.7|1048.9|1059.7|1048.9|1
1645192640000|2022-02-18 13:57:20|1059.52|1048.72|1059.03|1048.23|1059.53|1048.73|1059.03|1048.23|3
1645192650000|2022-02-18 13:57:30|1059.45|1048.65|1059.45|1048.65|1059.53|1048.73|1059.03|1048.23|5
1645192660000|2022-02-18 13:57:40|1059.54|1048.74|1059.12|1048.32|1059.54|1048.74|1058.9|1048.1|5
1645192670000|2022-02-18 13:57:50|1058.9|1048.1|1058.9|1048.1|1058.9|1048.1|1058.9|1048.1|1
1645192700000|2022-02-18 13:58:20|1059.28|1048.48|1059.6|1048.8|1059.6|1048.8|1059.28|1048.48|3
1645192710000|2022-02-18 13:58:30|1059.48|1048.68|1058.9|1048.1|1059.53|1048.73|1058.9|1048.1|5
1645192760000|2022-02-18 13:59:20|1058.82|1048.02|1058.78|1047.98|1058.82|1048.02|1058.76|1047.96|3
1645192790000|2022-02-18 13:59:50|1058.9|1048.1|1058.9|1048.1|1058.9|1048.1|1058.9|1048.1|1
1645192800000|2022-02-18 14:00:00|1058.49|1047.69|1057.99|1047.19|1058.49|1047.69|1057.99|1047.19|4
1645192810000|2022-02-18 14:00:10|1058.05|1047.25|1058.67|1047.87|1058.8|1048|1057.99|1047.19|6
1645192820000|2022-02-18 14:00:20|1058.9|1048.1|1059.19|1048.39|1059.19|1048.39|1058.9|1048.1|4
1645192830000|2022-02-18 14:00:30|1059.65|1048.85|1060.27|1049.47|1060.55|1049.75|1059.61|1048.81|8
1645192840000|2022-02-18 14:00:40|1060.12|1049.32|1060.12|1049.32|1060.12|1049.32|1060.12|1049.32|1
1645192850000|2022-02-18 14:00:50|1060.4|1049.6|1060.4|1049.6|1060.65|1049.85|1060.4|1049.6|3
1645192860000|2022-02-18 14:01:00|1060.65|1049.85|1060.51|1049.71|1060.65|1049.85|1060.3|1049.5|3
1645192870000|2022-02-18 14:01:10|1060.44|1049.64|1060.44|1049.64|1060.44|1049.64|1060.44|1049.64|1
1645192880000|2022-02-18 14:01:20|1060.04|1049.24|1059.9|1049.1|1060.04|1049.24|1059.9|1049.1|2
1645192900000|2022-02-18 14:01:40|1059.59|1048.79|1059.58|1048.78|1059.59|1048.79|1059.58|1048.78|2
1645192910000|2022-02-18 14:01:50|1059.85|1049.05|1060.07|1049.27|1060.07|1049.27|1059.85|1049.05|2
1645192920000|2022-02-18 14:02:00|1059.85|1049.05|1059.9|1049.1|1059.9|1049.1|1059.75|1048.95|7
1645192930000|2022-02-18 14:02:10|1059.77|1048.97|1059.9|1049.1|1059.9|1049.1|1059.77|1048.97|2
1645192950000|2022-02-18 14:02:30|1060.15|1049.35|1060.15|1049.35|1060.15|1049.35|1060.15|1049.35|1
1645192980000|2022-02-18 14:03:00|1060.6|1049.8|1060.6|1049.8|1060.6|1049.8|1060.6|1049.8|1
1645192990000|2022-02-18 14:03:10|1060.7|1049.9|1060.7|1049.9|1060.7|1049.9|1060.7|1049.9|1
1645193000000|2022-02-18 14:03:20|1060.8|1050|1060.75|1049.95|1060.8|1050|1060.75|1049.95|2
1645193010000|2022-02-18 14:03:30|1060.72|1049.92|1060.72|1049.92|1060.72|1049.92|1060.72|1049.92|1
1645193040000|2022-02-18 14:04:00|1060.9|1050.1|1061.65|1050.85|1061.65|1050.85|1060.85|1050.05|7
1645193050000|2022-02-18 14:04:10|1061.4|1050.6|1061.65|1050.85|1061.8|1051|1061.4|1050.6|3
1645193060000|2022-02-18 14:04:20|1061.55|1050.75|1061.56|1050.76|1061.56|1050.76|1061.55|1050.75|2
1645193080000|2022-02-18 14:04:40|1061.75|1050.95|1061.85|1051.05|1061.85|1051.05|1061.65|1050.85|3
1645193090000|2022-02-18 14:04:50|1061.65|1050.85|1061.65|1050.85|1061.65|1050.85|1061.65|1050.85|1
1645193100000|2022-02-18 14:05:00|1061.61|1050.81|1061.42|1050.62|1061.65|1050.85|1061.15|1050.35|6
1645193110000|2022-02-18 14:05:10|1061.5|1050.7|1061.5|1050.7|1061.85|1051.05|1061.5|1050.7|4
1645193120000|2022-02-18 14:05:20|1061.53|1050.73|1060.9|1050.1|1061.53|1050.73|1060.9|1050.1|4
1645193130000|2022-02-18 14:05:30|1061|1050.2|1061.25|1050.45|1061.25|1050.45|1061|1050.2|2
1645193150000|2022-02-18 14:05:50|1061.15|1050.35|1061.49|1050.69|1061.49|1050.69|1061.15|1050.35|3
1645193160000|2022-02-18 14:06:00|1061.75|1050.95|1061.75|1050.95|1061.75|1050.95|1061.75|1050.95|1
1645193170000|2022-02-18 14:06:10|1061.5|1050.7|1061.5|1050.7|1061.5|1050.7|1061.5|1050.7|1
1645193180000|2022-02-18 14:06:20|1061.9|1051.1|1061.9|1051.1|1061.9|1051.1|1061.9|1051.1|1
1645193190000|2022-02-18 14:06:30|1061.95|1051.15|1061.95|1051.15|1061.95|1051.15|1061.95|1051.15|1
1645193200000|2022-02-18 14:06:40|1061.9|1051.1|1061.9|1051.1|1061.9|1051.1|1061.9|1051.1|1
1645193220000|2022-02-18 14:07:00|1061.62|1050.82|1061.62|1050.82|1061.62|1050.82|1061.62|1050.82|1
1645193240000|2022-02-18 14:07:20|1061.69|1050.89|1061.9|1051.1|1061.9|1051.1|1061.69|1050.89|2
1645193290000|2022-02-18 14:08:10|1061.71|1050.91|1062|1051.2|1062|1051.2|1061.71|1050.91|5
1645193300000|2022-02-18 14:08:20|1061.9|1051.1|1061.9|1051.1|1061.9|1051.1|1061.9|1051.1|1
1645193310000|2022-02-18 14:08:30|1061.67|1050.87|1061.67|1050.87|1061.67|1050.87|1061.67|1050.87|1
1645193320000|2022-02-18 14:08:40|1061.82|1051.02|1060.97|1050.17|1061.82|1051.02|1060.97|1050.17|4
1645193340000|2022-02-18 14:09:00|1060.95|1050.15|1060.95|1050.15|1060.95|1050.15|1060.95|1050.15|1
1645193360000|2022-02-18 14:09:20|1061.17|1050.37|1061.9|1051.1|1061.9|1051.1|1060.95|1050.15|7
1645193370000|2022-02-18 14:09:30|1061.68|1050.88|1061.75|1050.95|1061.9|1051.1|1061.68|1050.88|3
1645193380000|2022-02-18 14:09:40|1061.63|1050.83|1061.63|1050.83|1061.63|1050.83|1061.63|1050.83|1
1645193390000|2022-02-18 14:09:50|1061.13|1050.33|1061.13|1050.33|1061.13|1050.33|1061.13|1050.33|1
1645193400000|2022-02-18 14:10:00|1060.9|1050.1|1060.72|1049.92|1060.9|1050.1|1060.68|1049.88|6
1645193410000|2022-02-18 14:10:10|1060.73|1049.93|1060.72|1049.92|1060.73|1049.93|1060.62|1049.82|3
1645193420000|2022-02-18 14:10:20|1060.62|1049.82|1059.7|1048.9|1060.62|1049.82|1059.7|1048.9|6
1645193430000|2022-02-18 14:10:30|1059.45|1048.65|1059.39|1048.59|1059.56|1048.76|1059.3|1048.5|4
1645193440000|2022-02-18 14:10:40|1059.49|1048.69|1059.4|1048.6|1059.49|1048.69|1059.39|1048.59|5
1645193450000|2022-02-18 14:10:50|1059.3|1048.5|1059.44|1048.64|1059.78|1048.98|1059.3|1048.5|8
1645193460000|2022-02-18 14:11:00|1059.64|1048.84|1058.61|1047.81|1059.7|1048.9|1058.61|1047.81|7
1645193470000|2022-02-18 14:11:10|1058.5|1047.7|1058.74|1047.94|1058.74|1047.94|1058.5|1047.7|5
1645193480000|2022-02-18 14:11:20|1058.83|1048.03|1058.9|1048.1|1059.03|1048.23|1058.83|1048.03|3
1645193510000|2022-02-18 14:11:50|1058.82|1048.02|1058.9|1048.1|1058.93|1048.13|1058.82|1048.02|4
1645193520000|2022-02-18 14:12:00|1059.12|1048.32|1059.75|1048.95|1059.75|1048.95|1059.12|1048.32|2
1645193530000|2022-02-18 14:12:10|1059.4|1048.6|1059.52|1048.72|1059.52|1048.72|1059.4|1048.6|2
1645193540000|2022-02-18 14:12:20|1059.85|1049.05|1059.52|1048.72|1059.85|1049.05|1059.52|1048.72|2
1645193560000|2022-02-18 14:12:40|1059.3|1048.5|1059.3|1048.5|1059.3|1048.5|1059.3|1048.5|1
1645193580000|2022-02-18 14:13:00|1059.55|1048.75|1059.85|1049.05|1059.9|1049.1|1059.42|1048.62|6
1645193590000|2022-02-18 14:13:10|1060.03|1049.23|1060.03|1049.23|1060.03|1049.23|1060.03|1049.23|1
1645193600000|2022-02-18 14:13:20|1059.9|1049.1|1060|1049.2|1060|1049.2|1059.9|1049.1|2
1645193610000|2022-02-18 14:13:30|1059.9|1049.1|1059.78|1048.98|1059.9|1049.1|1059.71|1048.91|4
1645193640000|2022-02-18 14:14:00|1059.62|1048.82|1059.62|1048.82|1059.62|1048.82|1059.62|1048.82|1
1645193650000|2022-02-18 14:14:10|1059.43|1048.63|1059.02|1048.22|1059.44|1048.64|1059.02|1048.22|3
1645193660000|2022-02-18 14:14:20|1058.9|1048.1|1058.9|1048.1|1058.9|1048.1|1058.9|1048.1|1
1645193670000|2022-02-18 14:14:30|1058.81|1048.01|1058.51|1047.71|1058.9|1048.1|1058.43|1047.63|6
1645193700000|2022-02-18 14:15:00|1058.6|1047.8|1057.84|1047.04|1058.6|1047.8|1057.84|1047.04|5
1645193710000|2022-02-18 14:15:10|1057.8|1047|1057.8|1047|1057.8|1047|1057.8|1047|1
1645193730000|2022-02-18 14:15:30|1057.81|1047.01|1058.05|1047.25|1058.05|1047.25|1057.81|1047.01|2
1645193740000|2022-02-18 14:15:40|1058.15|1047.35|1058.15|1047.35|1058.15|1047.35|1058.15|1047.35|1
1645193760000|2022-02-18 14:16:00|1058.25|1047.45|1058.25|1047.45|1058.25|1047.45|1058.25|1047.45|1
1645193770000|2022-02-18 14:16:10|1057.9|1047.1|1057.73|1046.93|1057.9|1047.1|1057.73|1046.93|3
1645193780000|2022-02-18 14:16:20|1057.79|1046.99|1057.79|1046.99|1057.79|1046.99|1057.79|1046.99|1
1645193810000|2022-02-18 14:16:50|1057.75|1046.95|1057.9|1047.1|1057.9|1047.1|1057.75|1046.95|5
1645193820000|2022-02-18 14:17:00|1058|1047.2|1058|1047.2|1058|1047.2|1058|1047.2|1
1645193840000|2022-02-18 14:17:20|1057.9|1047.1|1057.9|1047.1|1057.9|1047.1|1057.9|1047.1|1
1645193860000|2022-02-18 14:17:40|1057.83|1047.03|1057.2|1046.4|1057.83|1047.03|1057.2|1046.4|3
1645193870000|2022-02-18 14:17:50|1056.9|1046.1|1056.9|1046.1|1056.9|1046.1|1056.9|1046.1|1
1645193880000|2022-02-18 14:18:00|1056.79|1045.99|1056.58|1045.78|1056.82|1046.02|1056.58|1045.78|3
1645193890000|2022-02-18 14:18:10|1056.69|1045.89|1056.69|1045.89|1056.69|1045.89|1056.69|1045.89|1
1645193900000|2022-02-18 14:18:20|1056.81|1046.01|1056.82|1046.02|1056.9|1046.1|1056.81|1046.01|3
1645193920000|2022-02-18 14:18:40|1056.8|1046|1056.67|1045.87|1056.8|1046|1056.67|1045.87|2
1645193930000|2022-02-18 14:18:50|1056.4|1045.6|1055.9|1045.1|1056.4|1045.6|1055.9|1045.1|2
1645193950000|2022-02-18 14:19:10|1055.72|1044.92|1055.72|1044.92|1055.72|1044.92|1055.72|1044.92|1
1645193960000|2022-02-18 14:19:20|1055.22|1044.42|1055.22|1044.42|1055.22|1044.42|1055.22|1044.42|1
1645193970000|2022-02-18 14:19:30|1054.9|1044.1|1054.9|1044.1|1054.9|1044.1|1054.9|1044.1|1
1645193990000|2022-02-18 14:19:50|1054.73|1043.93|1054.73|1043.93|1054.73|1043.93|1054.73|1043.93|1
1645194000000|2022-02-18 14:20:00|1054.82|1044.02|1054.82|1044.02|1054.82|1044.02|1054.82|1044.02|1
1645194010000|2022-02-18 14:20:10|1054.81|1044.01|1054.81|1044.01|1054.81|1044.01|1054.81|1044.01|1
1645194020000|2022-02-18 14:20:20|1054.7|1043.9|1054.15|1043.35|1054.7|1043.9|1054.15|1043.35|2
1645194080000|2022-02-18 14:21:20|1053.75|1042.95|1053.75|1042.95|1053.75|1042.95|1053.75|1042.95|1
1645194100000|2022-02-18 14:21:40|1053.65|1042.85|1053.28|1042.48|1053.65|1042.85|1052.9|1042.1|4
1645194110000|2022-02-18 14:21:50|1052.9|1042.1|1053.15|1042.35|1053.28|1042.48|1052.9|1042.1|5
1645194120000|2022-02-18 14:22:00|1052.9|1042.1|1053.2|1042.4|1053.49|1042.69|1052.9|1042.1|6
1645194130000|2022-02-18 14:22:10|1053.72|1042.92|1053.9|1043.1|1053.9|1043.1|1053.68|1042.88|3
1645194140000|2022-02-18 14:22:20|1054.05|1043.25|1054.27|1043.47|1054.55|1043.75|1054.05|1043.25|3
1645194150000|2022-02-18 14:22:30|1054.05|1043.25|1053.8|1043|1054.05|1043.25|1053.8|1043|3
1645194170000|2022-02-18 14:22:50|1053.9|1043.1|1053.9|1043.1|1054|1043.2|1053.9|1043.1|3
1645194200000|2022-02-18 14:23:20|1053.85|1043.05|1053.9|1043.1|1053.9|1043.1|1053.85|1043.05|2
1645194220000|2022-02-18 14:23:40|1053.76|1042.96|1053.66|1042.86|1053.76|1042.96|1053.66|1042.86|2
1645194230000|2022-02-18 14:23:50|1053.8|1043|1053.4|1042.6|1053.8|1043|1053.4|1042.6|2
1645194240000|2022-02-18 14:24:00|1053.8|1043|1055|1044.2|1055.06|1044.26|1053.44|1042.64|10
1645194250000|2022-02-18 14:24:10|1054.94|1044.14|1054.9|1044.1|1054.94|1044.14|1054.77|1043.97|6
1645194260000|2022-02-18 14:24:20|1055|1044.2|1055.57|1044.77|1055.8|1045|1055|1044.2|6
1645194270000|2022-02-18 14:24:30|1055.9|1045.1|1055.9|1045.1|1055.9|1045.1|1055.9|1045.1|1
1645194280000|2022-02-18 14:24:40|1056.08|1045.28|1056.21|1045.41|1056.21|1045.41|1056.08|1045.28|3
1645194290000|2022-02-18 14:24:50|1056.25|1045.45|1056.21|1045.41|1056.3|1045.5|1056.21|1045.41|4
1645194300000|2022-02-18 14:25:00|1056.69|1045.89|1057.62|1046.82|1057.62|1046.82|1056.69|1045.89|8
1645194310000|2022-02-18 14:25:10|1057.85|1047.05|1058.28|1047.48|1058.28|1047.48|1057.85|1047.05|7
1645194320000|2022-02-18 14:25:20|1058.35|1047.55|1058.4|1047.6|1058.4|1047.6|1058.35|1047.55|2
1645194330000|2022-02-18 14:25:30|1058.9|1048.1|1060.32|1049.52|1060.32|1049.52|1058.79|1047.99|14
1645194340000|2022-02-18 14:25:40|1060.03|1049.23|1060.85|1050.05|1060.85|1050.05|1060.03|1049.23|5
1645194350000|2022-02-18 14:25:50|1060.9|1050.1|1060.9|1050.1|1060.9|1050.1|1060.81|1050.01|3
1645194360000|2022-02-18 14:26:00|1060.4|1049.6|1060.4|1049.6|1060.62|1049.82|1060.4|1049.6|5
1645194370000|2022-02-18 14:26:10|1060.62|1049.82|1060.65|1049.85|1060.65|1049.85|1060.4|1049.6|4
1645194380000|2022-02-18 14:26:20|1060.69|1049.89|1060.69|1049.89|1060.69|1049.89|1060.69|1049.89|1
1645194390000|2022-02-18 14:26:30|1060.42|1049.62|1060.43|1049.63|1060.43|1049.63|1060.42|1049.62|2
1645194400000|2022-02-18 14:26:40|1060.76|1049.96|1060.76|1049.96|1060.76|1049.96|1060.76|1049.96|1
1645194410000|2022-02-18 14:26:50|1060.85|1050.05|1060.55|1049.75|1060.85|1050.05|1060.55|1049.75|2
1645194420000|2022-02-18 14:27:00|1060.43|1049.63|1060.63|1049.83|1060.7|1049.9|1060.43|1049.63|7
1645194430000|2022-02-18 14:27:10|1060.85|1050.05|1060.61|1049.81|1060.85|1050.05|1060.61|1049.81|2
1645194440000|2022-02-18 14:27:20|1060.11|1049.31|1059.58|1048.78|1060.11|1049.31|1059.58|1048.78|5
1645194450000|2022-02-18 14:27:30|1059.9|1049.1|1059.9|1049.1|1059.9|1049.1|1059.9|1049.1|1
1645194460000|2022-02-18 14:27:40|1059.85|1049.05|1059.57|1048.77|1059.85|1049.05|1059.57|1048.77|4
1645194470000|2022-02-18 14:27:50|1059.58|1048.78|1059.54|1048.74|1059.8|1049|1059.44|1048.64|8
1645194480000|2022-02-18 14:28:00|1059.86|1049.06|1059.78|1048.98|1059.86|1049.06|1059.47|1048.67|4
1645194490000|2022-02-18 14:28:10|1059.36|1048.56|1059.86|1049.06|1059.86|1049.06|1059.36|1048.56|5
1645194500000|2022-02-18 14:28:20|1059.65|1048.85|1060|1049.2|1060|1049.2|1059.65|1048.85|6
1645194510000|2022-02-18 14:28:30|1059.9|1049.1|1059.9|1049.1|1059.9|1049.1|1059.9|1049.1|1
1645194520000|2022-02-18 14:28:40|1060.4|1049.6|1059.9|1049.1|1060.4|1049.6|1059.9|1049.1|4
1645194530000|2022-02-18 14:28:50|1060.2|1049.4|1060.08|1049.28|1060.25|1049.45|1060.08|1049.28|3
1645194540000|2022-02-18 14:29:00|1060.35|1049.55|1060.55|1049.75|1060.82|1050.02|1060.35|1049.55|3
1645194570000|2022-02-18 14:29:30|1060.58|1049.78|1061.42|1050.62|1061.42|1050.62|1060.51|1049.71|9
1645194580000|2022-02-18 14:29:40|1061.38|1050.58|1061.86|1051.06|1061.9|1051.1|1061.38|1050.58|8
1645194590000|2022-02-18 14:29:50|1061.96|1051.16|1062.25|1051.45|1062.25|1051.45|1061.96|1051.16|6
1645194600000|2022-02-18 14:30:00|1062|1051.2|1061.7|1050.9|1062|1051.2|1061.7|1050.9|3
1645194610000|2022-02-18 14:30:10|1060.95|1050.15|1060.9|1050.1|1060.95|1050.15|1060.9|1050.1|2
1645194620000|2022-02-18 14:30:20|1060.87|1050.07|1060.85|1050.05|1060.87|1050.07|1060.85|1050.05|2
1645194630000|2022-02-18 14:30:30|1060.52|1049.72|1060.52|1049.72|1060.52|1049.72|1060.52|1049.72|1
1645194640000|2022-02-18 14:30:40|1060.85|1050.05|1060.62|1049.82|1060.86|1050.06|1060.62|1049.82|4
1645194650000|2022-02-18 14:30:50|1060.86|1050.06|1061.15|1050.35|1061.15|1050.35|1060.86|1050.06|3
1645194660000|2022-02-18 14:31:00|1061.65|1050.85|1061.63|1050.83|1061.9|1051.1|1061.63|1050.83|6
1645194670000|2022-02-18 14:31:10|1061.9|1051.1|1061.9|1051.1|1061.9|1051.1|1061.9|1051.1|1
1645194680000|2022-02-18 14:31:20|1062.1|1051.3|1063.91|1053.11|1063.94|1053.14|1062.1|1051.3|17
1645194690000|2022-02-18 14:31:30|1063.9|1053.1|1064.05|1053.25|1064.05|1053.25|1063.9|1053.1|7
1645194700000|2022-02-18 14:31:40|1064.09|1053.29|1064.07|1053.27|1064.09|1053.29|1063.94|1053.14|5
1645194710000|2022-02-18 14:31:50|1064.06|1053.26|1064.07|1053.27|1064.07|1053.27|1064.03|1053.23|7
1645194720000|2022-02-18 14:32:00|1064.06|1053.26|1064.16|1053.36|1064.16|1053.36|1064.06|1053.26|6
1645194730000|2022-02-18 14:32:10|1064.43|1053.63|1065.09|1054.29|1065.09|1054.29|1064.43|1053.63|3
1645194740000|2022-02-18 14:32:20|1065.5|1054.7|1065.65|1054.85|1065.65|1054.85|1065.15|1054.35|7
1645194750000|2022-02-18 14:32:30|1065.9|1055.1|1065.88|1055.08|1066.1|1055.3|1065.88|1055.08|6
1645194760000|2022-02-18 14:32:40|1066|1055.2|1065.9|1055.1|1066.12|1055.32|1065.9|1055.1|4
1645194770000|2022-02-18 14:32:50|1064.9|1054.1|1064.63|1053.83|1064.9|1054.1|1064.52|1053.72|4
1645194780000|2022-02-18 14:33:00|1064.6|1053.8|1063.9|1053.1|1064.77|1053.97|1063.9|1053.1|13
1645194790000|2022-02-18 14:33:10|1064.32|1053.52|1063.9|1053.1|1064.32|1053.52|1063.9|1053.1|2
1645194800000|2022-02-18 14:33:20|1063.65|1052.85|1063.32|1052.52|1063.65|1052.85|1063.19|1052.39|11
1645194810000|2022-02-18 14:33:30|1063.52|1052.72|1063.3|1052.5|1063.52|1052.72|1063.3|1052.5|3
1645194820000|2022-02-18 14:33:40|1063.36|1052.56|1062.9|1052.1|1063.36|1052.56|1062.84|1052.04|4
1645194830000|2022-02-18 14:33:50|1062.74|1051.94|1061.8|1051|1062.74|1051.94|1061.8|1051|6
1645194840000|2022-02-18 14:34:00|1061.9|1051.1|1061.7|1050.9|1061.9|1051.1|1061.7|1050.9|2
1645194850000|2022-02-18 14:34:10|1061.62|1050.82|1060.6|1049.8|1061.62|1050.82|1060.6|1049.8|5
1645194860000|2022-02-18 14:34:20|1059.95|1049.15|1058.65|1047.85|1059.95|1049.15|1058.57|1047.77|10
1645194870000|2022-02-18 14:34:30|1058.57|1047.77|1056.9|1046.1|1058.57|1047.77|1056.9|1046.1|7
1645194880000|2022-02-18 14:34:40|1056.88|1046.08|1055.4|1044.6|1056.9|1046.1|1055.4|1044.6|11
1645194890000|2022-02-18 14:34:50|1055.45|1044.65|1055.15|1044.35|1055.75|1044.95|1055.15|1044.35|5
1645194900000|2022-02-18 14:35:00|1054.9|1044.1|1055.22|1044.42|1055.22|1044.42|1054.9|1044.1|4
1645194910000|2022-02-18 14:35:10|1054.9|1044.1|1053.9|1043.1|1054.9|1044.1|1053.84|1043.04|4
1645194920000|2022-02-18 14:35:20|1053.84|1043.04|1051.82|1041.02|1053.9|1043.1|1051.8|1041|8
1645194930000|2022-02-18 14:35:30|1051.87|1041.07|1051.65|1040.85|1053.32|1042.52|1051.65|1040.85|14
1645194940000|2022-02-18 14:35:40|1051.1|1040.3|1048.15|1037.35|1051.1|1040.3|1048.15|1037.35|11
1645194950000|2022-02-18 14:35:50|1048.65|1037.85|1047.9|1037.1|1048.9|1038.1|1047.9|1037.1|4
1645194960000|2022-02-18 14:36:00|1047.15|1036.35|1042.9|1032.1|1047.15|1036.35|1042.9|1032.1|11
1645194970000|2022-02-18 14:36:10|1042.84|1032.04|1042.9|1032.1|1042.9|1032.1|1042.78|1031.98|4
1645194980000|2022-02-18 14:36:20|1042.51|1031.71|1042.51|1031.71|1043.09|1032.29|1041.92|1031.12|21
1645194990000|2022-02-18 14:36:30|1042.41|1031.61|1043.09|1032.29|1043.12|1032.32|1041.9|1031.1|12
1645195000000|2022-02-18 14:36:40|1043.12|1032.32|1044.1|1033.3|1044.1|1033.3|1042.9|1032.1|22
1645195010000|2022-02-18 14:36:50|1044.32|1033.52|1043.9|1033.1|1044.79|1033.99|1043.88|1033.08|23
1645195020000|2022-02-18 14:37:00|1044.3|1033.5|1043.69|1032.89|1045.09|1034.29|1043.69|1032.89|13
1645195030000|2022-02-18 14:37:10|1043.65|1032.85|1042.51|1031.71|1043.65|1032.85|1042.51|1031.71|9
1645195040000|2022-02-18 14:37:20|1042.01|1031.21|1043.5|1032.7|1044.4|1033.6|1041.6|1030.8|17
1645195050000|2022-02-18 14:37:30|1044|1033.2|1043.5|1032.7|1044.18|1033.38|1043.5|1032.7|8
1645195060000|2022-02-18 14:37:40|1043.4|1032.6|1041.92|1031.12|1043.4|1032.6|1041.92|1031.12|7
1645195070000|2022-02-18 14:37:50|1042.42|1031.62|1043.4|1032.6|1043.6|1032.8|1042.42|1031.62|13
1645195080000|2022-02-18 14:38:00|1043.5|1032.7|1045.4|1034.6|1045.4|1034.6|1043.5|1032.7|16
1645195090000|2022-02-18 14:38:10|1045.22|1034.42|1045.45|1034.65|1045.45|1034.65|1044.4|1033.6|11
1645195100000|2022-02-18 14:38:20|1045.22|1034.42|1046.12|1035.32|1046.45|1035.65|1044.9|1034.1|8
1645195110000|2022-02-18 14:38:30|1045.9|1035.1|1045.69|1034.89|1046.4|1035.6|1044.9|1034.1|12
1645195120000|2022-02-18 14:38:40|1046|1035.2|1045.4|1034.6|1046.12|1035.32|1045.4|1034.6|11
1645195130000|2022-02-18 14:38:50|1045.9|1035.1|1045.32|1034.52|1046.12|1035.32|1045.32|1034.52|11
1645195140000|2022-02-18 14:39:00|1044.9|1034.1|1045.09|1034.29|1045.32|1034.52|1044.49|1033.69|8
1645195150000|2022-02-18 14:39:10|1045.4|1034.6|1047.75|1036.95|1047.75|1036.95|1045.09|1034.29|10
1645195160000|2022-02-18 14:39:20|1047.63|1036.83|1046.4|1035.6|1047.75|1036.95|1046.4|1035.6|11
1645195170000|2022-02-18 14:39:30|1045.9|1035.1|1043.4|1032.6|1045.9|1035.1|1042.9|1032.1|14
1645195180000|2022-02-18 14:39:40|1043.7|1032.9|1043.4|1032.6|1043.7|1032.9|1043.4|1032.6|2
1645195190000|2022-02-18 14:39:50|1042.9|1032.1|1042.26|1031.46|1042.9|1032.1|1042.01|1031.21|15
1645195200000|2022-02-18 14:40:00|1042.01|1031.21|1039.4|1028.6|1042.01|1031.21|1039.4|1028.6|11
1645195210000|2022-02-18 14:40:10|1038.9|1028.1|1037.65|1026.85|1038.9|1028.1|1036.4|1025.6|12
1645195220000|2022-02-18 14:40:20|1037.15|1026.35|1036.94|1026.14|1037.44|1026.64|1035.85|1025.05|20
1645195230000|2022-02-18 14:40:30|1037.22|1026.42|1036.94|1026.14|1037.22|1026.42|1036.92|1026.12|8
1645195240000|2022-02-18 14:40:40|1036.92|1026.12|1036.74|1025.94|1036.94|1026.14|1036.74|1025.94|6
1645195250000|2022-02-18 14:40:50|1036.9|1026.1|1034.9|1024.1|1036.9|1026.1|1034.7|1023.9|13
1645195260000|2022-02-18 14:41:00|1034.8|1024|1034.86|1024.06|1034.86|1024.06|1033.9|1023.1|7
1645195270000|2022-02-18 14:41:10|1034.76|1023.96|1035.3|1024.5|1035.3|1024.5|1034.1|1023.3|10
1645195280000|2022-02-18 14:41:20|1035|1024.2|1034.02|1023.22|1035.6|1024.8|1034.02|1023.22|13
1645195290000|2022-02-18 14:41:30|1033.9|1023.1|1032.95|1022.15|1034.44|1023.64|1032.95|1022.15|10
1645195300000|2022-02-18 14:41:40|1032.5|1021.7|1030.9|1020.1|1032.5|1021.7|1030.9|1020.1|6
1645195310000|2022-02-18 14:41:50|1031.15|1020.35|1031|1020.2|1031.87|1021.07|1031|1020.2|10
1645195320000|2022-02-18 14:42:00|1030.95|1020.15|1030.9|1020.1|1031.15|1020.35|1030.9|1020.1|4
1645195330000|2022-02-18 14:42:10|1030.88|1020.08|1029.4|1018.6|1030.9|1020.1|1029.4|1018.6|7
1645195340000|2022-02-18 14:42:20|1029.72|1018.92|1028.9|1018.1|1029.72|1018.92|1028.4|1017.6|11
1645195350000|2022-02-18 14:42:30|1028.69|1017.89|1028.69|1017.89|1028.9|1018.1|1028.4|1017.6|10
1645195360000|2022-02-18 14:42:40|1028.9|1018.1|1029.83|1019.03|1029.85|1019.05|1028.4|1017.6|11
1645195370000|2022-02-18 14:42:50|1029.85|1019.05|1027.56|1016.76|1029.86|1019.06|1027.56|1016.76|21
1645195380000|2022-02-18 14:43:00|1027.11|1016.31|1028.99|1018.19|1028.99|1018.19|1027.11|1016.31|14
1645195390000|2022-02-18 14:43:10|1029.1|1018.3|1029.85|1019.05|1029.99|1019.19|1029.1|1018.3|12
1645195400000|2022-02-18 14:43:20|1029.7|1018.9|1030.35|1019.55|1030.81|1020.01|1029.25|1018.45|7
1645195410000|2022-02-18 14:43:30|1030.81|1020.01|1029.85|1019.05|1030.9|1020.1|1029.85|1019.05|11
1645195420000|2022-02-18 14:43:40|1029.55|1018.75|1029.68|1018.88|1029.68|1018.88|1028.4|1017.6|10
1645195430000|2022-02-18 14:43:50|1029.88|1019.08|1030.4|1019.6|1030.4|1019.6|1029.85|1019.05|9
1645195440000|2022-02-18 14:44:00|1030.59|1019.79|1030.9|1020.1|1031.09|1020.29|1030.32|1019.52|11
1645195450000|2022-02-18 14:44:10|1030.53|1019.73|1029.51|1018.71|1030.53|1019.73|1029.51|1018.71|4
1645195460000|2022-02-18 14:44:20|1029.4|1018.6|1028.9|1018.1|1029.4|1018.6|1028.05|1017.25|11
1645195470000|2022-02-18 14:44:30|1028.7|1017.9|1028.7|1017.9|1029.09|1018.29|1028.7|1017.9|5
1645195480000|2022-02-18 14:44:40|1028.4|1017.6|1028.4|1017.6|1028.69|1017.89|1028.4|1017.6|3
1645195490000|2022-02-18 14:44:50|1027.9|1017.1|1027.61|1016.81|1027.9|1017.1|1027.61|1016.81|3
1645195500000|2022-02-18 14:45:00|1027.9|1017.1|1029.15|1018.35|1029.39|1018.59|1027.61|1016.81|13
1645195510000|2022-02-18 14:45:10|1028.9|1018.1|1027.61|1016.81|1028.9|1018.1|1027.61|1016.81|13
1645195520000|2022-02-18 14:45:20|1027.44|1016.64|1026.34|1015.54|1027.44|1016.64|1025.81|1015.01|21
1645195530000|2022-02-18 14:45:30|1026.66|1015.86|1027.32|1016.52|1027.45|1016.65|1026.6|1015.8|8
1645195540000|2022-02-18 14:45:40|1026.9|1016.1|1029.32|1018.52|1029.4|1018.6|1026.9|1016.1|15
1645195550000|2022-02-18 14:45:50|1028.9|1018.1|1029.4|1018.6|1029.4|1018.6|1028.9|1018.1|2
1645195560000|2022-02-18 14:46:00|1029.5|1018.7|1029.8|1019|1030.3|1019.5|1029.4|1018.6|8
1645195570000|2022-02-18 14:46:10|1029.4|1018.6|1029.31|1018.51|1029.9|1019.1|1029.31|1018.51|7
1645195580000|2022-02-18 14:46:20|1029.15|1018.35|1029.4|1018.6|1029.4|1018.6|1029.15|1018.35|5
1645195590000|2022-02-18 14:46:30|1029.19|1018.39|1028.62|1017.82|1029.4|1018.6|1028.62|1017.82|6
1645195600000|2022-02-18 14:46:40|1028.4|1017.6|1030.05|1019.25|1030.95|1020.15|1028.4|1017.6|18
1645195610000|2022-02-18 14:46:50|1030.4|1019.6|1030.8|1020|1030.8|1020|1030.4|1019.6|2
1645195620000|2022-02-18 14:47:00|1030.7|1019.9|1031.4|1020.6|1031.4|1020.6|1030.7|1019.9|6
1645195630000|2022-02-18 14:47:10|1031.7|1020.9|1030.55|1019.75|1031.9|1021.1|1030.4|1019.6|8
1645195640000|2022-02-18 14:47:20|1030.4|1019.6|1030.9|1020.1|1031.15|1020.35|1030.34|1019.54|8
1645195650000|2022-02-18 14:47:30|1031.32|1020.52|1031.4|1020.6|1031.4|1020.6|1030.9|1020.1|9
1645195660000|2022-02-18 14:47:40|1031.7|1020.9|1031.9|1021.1|1031.9|1021.1|1030.9|1020.1|8
1645195670000|2022-02-18 14:47:50|1031.98|1021.18|1032.9|1022.1|1033.11|1022.31|1031.9|1021.1|9
1645195680000|2022-02-18 14:48:00|1032.91|1022.11|1032.91|1022.11|1032.98|1022.18|1032.85|1022.05|8
1645195690000|2022-02-18 14:48:10|1032.81|1022.01|1031.9|1021.1|1032.81|1022.01|1031.9|1021.1|3
1645195700000|2022-02-18 14:48:20|1031.85|1021.05|1031.8|1021|1031.9|1021.1|1031.8|1021|3
1645195710000|2022-02-18 14:48:30|1031.86|1021.06|1033.05|1022.25|1033.82|1023.02|1031.8|1021|15
1645195720000|2022-02-18 14:48:40|1032.91|1022.11|1032.91|1022.11|1032.91|1022.11|1032.91|1022.11|1
1645195730000|2022-02-18 14:48:50|1032.81|1022.01|1032.3|1021.5|1032.81|1022.01|1032.3|1021.5|2
1645195740000|2022-02-18 14:49:00|1032.1|1021.3|1032.1|1021.3|1032.1|1021.3|1032.1|1021.3|1
1645195750000|2022-02-18 14:49:10|1032.05|1021.25|1032.1|1021.3|1032.1|1021.3|1032.05|1021.25|2
1645195760000|2022-02-18 14:49:20|1032|1021.2|1032|1021.2|1032|1021.2|1032|1021.2|1
1645195770000|2022-02-18 14:49:30|1032.51|1021.71|1032.7|1021.9|1033.06|1022.26|1032.51|1021.71|12
1645195780000|2022-02-18 14:49:40|1032.71|1021.91|1032.91|1022.11|1032.91|1022.11|1032.63|1021.83|4
1645195790000|2022-02-18 14:49:50|1032.9|1022.1|1032.91|1022.11|1032.91|1022.11|1032.9|1022.1|2
1645195800000|2022-02-18 14:50:00|1033.06|1022.26|1032.91|1022.11|1033.06|1022.26|1032.9|1022.1|6
1645195810000|2022-02-18 14:50:10|1032.96|1022.16|1032.95|1022.15|1032.96|1022.16|1032.95|1022.15|2
1645195820000|2022-02-18 14:50:20|1032.91|1022.11|1033.01|1022.21|1033.01|1022.21|1032.86|1022.06|6
1645195830000|2022-02-18 14:50:30|1032.91|1022.11|1034.12|1023.32|1034.4|1023.6|1032.88|1022.08|12
1645195840000|2022-02-18 14:50:40|1033.9|1023.1|1034.9|1024.1|1035.19|1024.39|1033.85|1023.05|14
1645195850000|2022-02-18 14:50:50|1034.65|1023.85|1036.62|1025.82|1036.9|1026.1|1034.65|1023.85|11
1645195860000|2022-02-18 14:51:00|1036.9|1026.1|1037.65|1026.85|1037.65|1026.85|1036.9|1026.1|8
1645195870000|2022-02-18 14:51:10|1037.6|1026.8|1036.9|1026.1|1037.6|1026.8|1036.75|1025.95|5
1645195880000|2022-02-18 14:51:20|1036.75|1025.95|1036.35|1025.55|1036.9|1026.1|1036.1|1025.3|6
1645195890000|2022-02-18 14:51:30|1036.6|1025.8|1036.9|1026.1|1036.98|1026.18|1036.6|1025.8|4
1645195900000|2022-02-18 14:51:40|1036.65|1025.85|1036.9|1026.1|1036.9|1026.1|1036.65|1025.85|2
1645195910000|2022-02-18 14:51:50|1037|1026.2|1036.9|1026.1|1037.1|1026.3|1036.9|1026.1|4
1645195920000|2022-02-18 14:52:00|1036.55|1025.75|1036.85|1026.05|1036.85|1026.05|1036.55|1025.75|2
1645195940000|2022-02-18 14:52:20|1036.4|1025.6|1036.4|1025.6|1036.4|1025.6|1036.4|1025.6|1
1645195950000|2022-02-18 14:52:30|1036.85|1026.05|1037.75|1026.95|1037.75|1026.95|1036.85|1026.05|9
1645195960000|2022-02-18 14:52:40|1037.55|1026.75|1038.49|1027.69|1038.49|1027.69|1037.55|1026.75|8
1645195970000|2022-02-18 14:52:50|1038.74|1027.94|1037.97|1027.17|1038.74|1027.94|1037.97|1027.17|8
1645195980000|2022-02-18 14:53:00|1038.25|1027.45|1038.8|1028|1038.9|1028.1|1038.25|1027.45|5
1645195990000|2022-02-18 14:53:10|1038.7|1027.9|1039.15|1028.35|1039.6|1028.8|1038.7|1027.9|7
1645196000000|2022-02-18 14:53:20|1039.65|1028.85|1039.9|1029.1|1039.9|1029.1|1039.65|1028.85|2
1645196010000|2022-02-18 14:53:30|1040.1|1029.3|1041.9|1031.1|1041.95|1031.15|1040.1|1029.3|13
1645196020000|2022-02-18 14:53:40|1041.85|1031.05|1043.35|1032.55|1043.9|1033.1|1041.85|1031.05|12
1645196030000|2022-02-18 14:53:50|1043.9|1033.1|1044.4|1033.6|1044.9|1034.1|1043.55|1032.75|10
1645196040000|2022-02-18 14:54:00|1043.8|1033|1044.9|1034.1|1044.9|1034.1|1043.8|1033|12
1645196050000|2022-02-18 14:54:10|1045.2|1034.4|1047.32|1036.52|1047.48|1036.68|1044.95|1034.15|14
1645196060000|2022-02-18 14:54:20|1047.9|1037.1|1047.83|1037.03|1047.9|1037.1|1046.4|1035.6|17
1645196070000|2022-02-18 14:54:30|1048.11|1037.31|1047.77|1036.97|1049.8|1039|1047.4|1036.6|15
1645196080000|2022-02-18 14:54:40|1047.55|1036.75|1048.9|1038.1|1049.09|1038.29|1047.32|1036.52|16
1645196090000|2022-02-18 14:54:50|1049.09|1038.29|1049.65|1038.85|1049.65|1038.85|1049.09|1038.29|4
1645196100000|2022-02-18 14:55:00|1049.8|1039|1049.9|1039.1|1050.05|1039.25|1049.8|1039|4
1645196110000|2022-02-18 14:55:10|1050.43|1039.63|1049.4|1038.6|1050.43|1039.63|1049.4|1038.6|4
1645196120000|2022-02-18 14:55:20|1048.9|1038.1|1048.32|1037.52|1048.9|1038.1|1047.9|1037.1|7
1645196130000|2022-02-18 14:55:30|1047.9|1037.1|1046.4|1035.6|1047.9|1037.1|1046.4|1035.6|15
1645196140000|2022-02-18 14:55:40|1045.9|1035.1|1045.9|1035.1|1046.4|1035.6|1045.9|1035.1|15
1645196150000|2022-02-18 14:55:50|1045.4|1034.6|1048.38|1037.58|1048.38|1037.58|1045.4|1034.6|15
1645196160000|2022-02-18 14:56:00|1047.97|1037.17|1049.9|1039.1|1049.9|1039.1|1047.97|1037.17|17
1645196170000|2022-02-18 14:56:10|1049.8|1039|1050.92|1040.12|1050.92|1040.12|1049.8|1039|5
1645196180000|2022-02-18 14:56:20|1050.91|1040.11|1051.79|1040.99|1051.9|1041.1|1050.91|1040.11|9
1645196190000|2022-02-18 14:56:30|1051.9|1041.1|1051|1040.2|1051.9|1041.1|1051|1040.2|8
1645196200000|2022-02-18 14:56:40|1050.93|1040.13|1050.43|1039.63|1050.93|1040.13|1050.43|1039.63|2
1645196210000|2022-02-18 14:56:50|1050.18|1039.38|1049.9|1039.1|1050.18|1039.38|1049.32|1038.52|8
1645196220000|2022-02-18 14:57:00|1049.97|1039.17|1050.92|1040.12|1050.92|1040.12|1049.9|1039.1|6
1645196230000|2022-02-18 14:57:10|1050.91|1040.11|1049.9|1039.1|1051.33|1040.53|1049.9|1039.1|12
1645196240000|2022-02-18 14:57:20|1049.75|1038.95|1049.9|1039.1|1049.95|1039.15|1049.75|1038.95|4
1645196250000|2022-02-18 14:57:30|1050.34|1039.54|1049.9|1039.1|1050.48|1039.68|1049.9|1039.1|6
1645196260000|2022-02-18 14:57:40|1050.1|1039.3|1049.9|1039.1|1050.1|1039.3|1049.9|1039.1|2
1645196270000|2022-02-18 14:57:50|1050.2|1039.4|1050.92|1040.12|1050.92|1040.12|1050.2|1039.4|3
1645196280000|2022-02-18 14:58:00|1050.97|1040.17|1050.92|1040.12|1050.97|1040.17|1050.92|1040.12|2
1645196290000|2022-02-18 14:58:10|1050.91|1040.11|1052.86|1042.06|1052.91|1042.11|1050.91|1040.11|14
1645196300000|2022-02-18 14:58:20|1052.9|1042.1|1053.02|1042.22|1053.84|1043.04|1052.3|1041.5|20
1645196310000|2022-02-18 14:58:30|1053|1042.2|1052.4|1041.6|1053.09|1042.29|1052.4|1041.6|11
1645196320000|2022-02-18 14:58:40|1051.9|1041.1|1051.4|1040.6|1051.9|1041.1|1051.4|1040.6|2
1645196330000|2022-02-18 14:58:50|1051.15|1040.35|1051.21|1040.41|1051.21|1040.41|1049.9|1039.1|14
1645196340000|2022-02-18 14:59:00|1050.9|1040.1|1051.4|1040.6|1052.19|1041.39|1050.9|1040.1|16
1645196350000|2022-02-18 14:59:10|1051.32|1040.52|1052.09|1041.29|1052.24|1041.44|1051.32|1040.52|6
1645196360000|2022-02-18 14:59:20|1051.9|1041.1|1051.85|1041.05|1052.4|1041.6|1051.85|1041.05|11
1645196370000|2022-02-18 14:59:30|1052.14|1041.34|1051.7|1040.9|1052.4|1041.6|1051.7|1040.9|7
1645196380000|2022-02-18 14:59:40|1051.9|1041.1|1052.12|1041.32|1052.12|1041.32|1051.8|1041|4
1645196390000|2022-02-18 14:59:50|1052.43|1041.63|1052.58|1041.78|1052.65|1041.85|1052.3|1041.5|5
1645196400000|2022-02-18 15:00:00|1052.48|1041.68|1052.55|1041.75|1052.85|1042.05|1052.4|1041.6|5
1645196410000|2022-02-18 15:00:10|1053.02|1042.22|1054.9|1044.1|1054.9|1044.1|1052.86|1042.06|15
1645196420000|2022-02-18 15:00:20|1055.46|1044.66|1058.34|1047.54|1059.31|1048.51|1055.46|1044.66|20
1645196430000|2022-02-18 15:00:30|1057.9|1047.1|1057.09|1046.29|1057.9|1047.1|1056.6|1045.8|11
1645196440000|2022-02-18 15:00:40|1056.59|1045.79|1054.49|1043.69|1056.9|1046.1|1054.49|1043.69|17
1645196450000|2022-02-18 15:00:50|1054.99|1044.19|1054.9|1044.1|1055.21|1044.41|1054.32|1043.52|13
1645196460000|2022-02-18 15:01:00|1054.65|1043.85|1053.4|1042.6|1054.65|1043.85|1053.4|1042.6|19
1645196470000|2022-02-18 15:01:10|1053.9|1043.1|1054.4|1043.6|1055.15|1044.35|1053.9|1043.1|11
1645196480000|2022-02-18 15:01:20|1054.65|1043.85|1055.34|1044.54|1055.45|1044.65|1054.4|1043.6|17
1645196490000|2022-02-18 15:01:30|1055.32|1044.52|1055.9|1045.1|1056.15|1045.35|1055.32|1044.52|9
1645196500000|2022-02-18 15:01:40|1056.19|1045.39|1055.4|1044.6|1056.19|1045.39|1055.05|1044.25|6
1645196510000|2022-02-18 15:01:50|1055.65|1044.85|1053.9|1043.1|1056.4|1045.6|1053.9|1043.1|10
1645196520000|2022-02-18 15:02:00|1053.65|1042.85|1053.5|1042.7|1053.9|1043.1|1052.9|1042.1|14
1645196530000|2022-02-18 15:02:10|1053.4|1042.6|1053.6|1042.8|1054.1|1043.3|1052.9|1042.1|9
1645196540000|2022-02-18 15:02:20|1053.32|1042.52|1052.9|1042.1|1053.32|1042.52|1052.9|1042.1|2
1645196550000|2022-02-18 15:02:30|1053.18|1042.38|1053.3|1042.5|1053.9|1043.1|1052.75|1041.95|12
1645196560000|2022-02-18 15:02:40|1053.18|1042.38|1053|1042.2|1053.4|1042.6|1052.75|1041.95|6
1645196570000|2022-02-18 15:02:50|1052.75|1041.95|1052.9|1042.1|1053.22|1042.42|1052.63|1041.83|11
1645196580000|2022-02-18 15:03:00|1053.4|1042.6|1053.22|1042.42|1053.4|1042.6|1052.9|1042.1|10
1645196590000|2022-02-18 15:03:10|1052.9|1042.1|1053.57|1042.77|1053.75|1042.95|1052.9|1042.1|5
1645196600000|2022-02-18 15:03:20|1053.65|1042.85|1054.52|1043.72|1054.52|1043.72|1053.65|1042.85|6
1645196610000|2022-02-18 15:03:30|1054.4|1043.6|1052.6|1041.8|1054.4|1043.6|1052.6|1041.8|7
1645196620000|2022-02-18 15:03:40|1052.18|1041.38|1051.56|1040.76|1052.18|1041.38|1050.9|1040.1|8
1645196630000|2022-02-18 15:03:50|1051.25|1040.45|1050.71|1039.91|1051.56|1040.76|1050.71|1039.91|7
1645196640000|2022-02-18 15:04:00|1050.9|1040.1|1051.75|1040.95|1051.75|1040.95|1050.9|1040.1|11
1645196650000|2022-02-18 15:04:10|1051.84|1041.04|1051.78|1040.98|1051.93|1041.13|1051.78|1040.98|4
1645196660000|2022-02-18 15:04:20|1051.75|1040.95|1051.83|1041.03|1052.25|1041.45|1051.75|1040.95|6
1645196670000|2022-02-18 15:04:30|1051.42|1040.62|1052.91|1042.11|1052.91|1042.11|1051|1040.2|11
1645196680000|2022-02-18 15:04:40|1052.41|1041.61|1052.91|1042.11|1052.91|1042.11|1052.41|1041.61|4
1645196690000|2022-02-18 15:04:50|1053.21|1042.41|1052.91|1042.11|1053.21|1042.41|1052.9|1042.1|4
1645196700000|2022-02-18 15:05:00|1052.71|1041.91|1052.91|1042.11|1052.91|1042.11|1052.7|1041.9|4
1645196710000|2022-02-18 15:05:10|1052.9|1042.1|1052.91|1042.11|1053.21|1042.41|1052.9|1042.1|6
1645196720000|2022-02-18 15:05:20|1052.76|1041.96|1051.9|1041.1|1052.76|1041.96|1051.9|1041.1|5
1645196730000|2022-02-18 15:05:30|1051.75|1040.95|1051.75|1040.95|1051.75|1040.95|1051.75|1040.95|1
1645196740000|2022-02-18 15:05:40|1051.25|1040.45|1050.85|1040.05|1051.25|1040.45|1050.85|1040.05|3
1645196750000|2022-02-18 15:05:50|1050.8|1040|1050.05|1039.25|1050.9|1040.1|1050.05|1039.25|8
1645196760000|2022-02-18 15:06:00|1049.9|1039.1|1049.9|1039.1|1050.22|1039.42|1049.9|1039.1|3
1645196770000|2022-02-18 15:06:10|1049.69|1038.89|1048.9|1038.1|1049.9|1039.1|1048.9|1038.1|9
1645196780000|2022-02-18 15:06:20|1048.75|1037.95|1048.32|1037.52|1048.75|1037.95|1048.32|1037.52|5
1645196790000|2022-02-18 15:06:30|1047.9|1037.1|1047.77|1036.97|1047.9|1037.1|1047.77|1036.97|2
1645196800000|2022-02-18 15:06:40|1047.59|1036.79|1046.78|1035.98|1047.59|1036.79|1046.78|1035.98|7
1645196810000|2022-02-18 15:06:50|1046.4|1035.6|1045.9|1035.1|1046.4|1035.6|1045.84|1035.04|4
1645196820000|2022-02-18 15:07:00|1045.87|1035.07|1047.04|1036.24|1047.34|1036.54|1045.87|1035.07|12
1645196830000|2022-02-18 15:07:10|1047.19|1036.39|1047.04|1036.24|1047.9|1037.1|1047.04|1036.24|6
1645196840000|2022-02-18 15:07:20|1046.9|1036.1|1046.17|1035.37|1046.9|1036.1|1046.05|1035.25|5
1645196850000|2022-02-18 15:07:30|1045.9|1035.1|1045.9|1035.1|1045.9|1035.1|1045.9|1035.1|1
1645196860000|2022-02-18 15:07:40|1045.85|1035.05|1045.9|1035.1|1045.9|1035.1|1045.85|1035.05|2
1645196870000|2022-02-18 15:07:50|1045.67|1034.87|1046.54|1035.74|1046.54|1035.74|1045.67|1034.87|9
1645196880000|2022-02-18 15:08:00|1046.37|1035.57|1046.37|1035.57|1046.9|1036.1|1046.37|1035.57|6
1645196890000|2022-02-18 15:08:10|1046.34|1035.54|1046.55|1035.75|1046.77|1035.97|1046.17|1035.37|12
1645196900000|2022-02-18 15:08:20|1046.37|1035.57|1045.85|1035.05|1046.75|1035.95|1045.85|1035.05|6
1645196910000|2022-02-18 15:08:30|1045.9|1035.1|1045.99|1035.19|1046.1|1035.3|1045.9|1035.1|5
1645196920000|2022-02-18 15:08:40|1045.9|1035.1|1044.9|1034.1|1045.9|1035.1|1044.9|1034.1|6
1645196930000|2022-02-18 15:08:50|1045|1034.2|1044.9|1034.1|1045|1034.2|1044.9|1034.1|2
1645196940000|2022-02-18 15:09:00|1044.7|1033.9|1043.9|1033.1|1044.7|1033.9|1043.9|1033.1|3
1645196950000|2022-02-18 15:09:10|1044.32|1033.52|1045.9|1035.1|1047.02|1036.22|1044.32|1033.52|13
1645196960000|2022-02-18 15:09:20|1046.09|1035.29|1046.9|1036.1|1047.19|1036.39|1046.07|1035.27|14
1645196970000|2022-02-18 15:09:30|1047.12|1036.32|1047.56|1036.76|1047.56|1036.76|1047.12|1036.32|3
1645196980000|2022-02-18 15:09:40|1047.78|1036.98|1047.85|1037.05|1048.06|1037.26|1047.77|1036.97|5
1645196990000|2022-02-18 15:09:50|1047.19|1036.39|1047.24|1036.44|1047.5|1036.7|1047.15|1036.35|5
1645197000000|2022-02-18 15:10:00|1046.99|1036.19|1047.8|1037|1047.9|1037.1|1046.99|1036.19|5
1645197010000|2022-02-18 15:10:10|1047.61|1036.81|1045.9|1035.1|1047.61|1036.81|1045.9|1035.1|6
1645197020000|2022-02-18 15:10:20|1046.15|1035.35|1046.9|1036.1|1047.04|1036.24|1046.15|1035.35|7
1645197030000|2022-02-18 15:10:30|1047.09|1036.29|1047.3|1036.5|1047.5|1036.7|1047.09|1036.29|3
1645197040000|2022-02-18 15:10:40|1046.9|1036.1|1047.55|1036.75|1047.55|1036.75|1046.9|1036.1|6
1645197050000|2022-02-18 15:10:50|1047.75|1036.95|1046.9|1036.1|1047.75|1036.95|1046.9|1036.1|4
1645197060000|2022-02-18 15:11:00|1046.61|1035.81|1046.75|1035.95|1046.9|1036.1|1046.61|1035.81|4
1645197080000|2022-02-18 15:11:20|1046.55|1035.75|1045.9|1035.1|1046.55|1035.75|1045.9|1035.1|4
1645197090000|2022-02-18 15:11:30|1045.82|1035.02|1045.75|1034.95|1045.82|1035.02|1045.57|1034.77|6
1645197100000|2022-02-18 15:11:40|1045.97|1035.17|1045.9|1035.1|1046.12|1035.32|1045.85|1035.05|7
1645197110000|2022-02-18 15:11:50|1045.52|1034.72|1045.42|1034.62|1045.52|1034.72|1045.02|1034.22|4
1645197120000|2022-02-18 15:12:00|1045.52|1034.72|1045.59|1034.79|1045.8|1035|1045.44|1034.64|7
1645197130000|2022-02-18 15:12:10|1045.52|1034.72|1045.54|1034.74|1045.54|1034.74|1045.52|1034.72|2
1645197140000|2022-02-18 15:12:20|1045.61|1034.81|1045.22|1034.42|1045.97|1035.17|1045.22|1034.42|8
1645197150000|2022-02-18 15:12:30|1045.52|1034.72|1045.41|1034.61|1045.54|1034.74|1045.41|1034.61|4
1645197160000|2022-02-18 15:12:40|1045.02|1034.22|1044.9|1034.1|1045.02|1034.22|1044.9|1034.1|2
1645197170000|2022-02-18 15:12:50|1044.85|1034.05|1044.9|1034.1|1044.97|1034.17|1044.85|1034.05|4
1645197180000|2022-02-18 15:13:00|1045|1034.2|1045|1034.2|1045|1034.2|1045|1034.2|1
1645197190000|2022-02-18 15:13:10|1044.9|1034.1|1045.64|1034.84|1045.64|1034.84|1044.9|1034.1|3
1645197200000|2022-02-18 15:13:20|1045.41|1034.61|1045.59|1034.79|1045.59|1034.79|1045.41|1034.61|2
1645197210000|2022-02-18 15:13:30|1045.41|1034.61|1045.21|1034.41|1045.45|1034.65|1045.21|1034.41|4
1645197220000|2022-02-18 15:13:40|1045.4|1034.6|1045.4|1034.6|1045.4|1034.6|1045.4|1034.6|1
1645197230000|2022-02-18 15:13:50|1045.45|1034.65|1045.4|1034.6|1045.79|1034.99|1045.4|1034.6|5
1645197250000|2022-02-18 15:14:10|1045.45|1034.65|1046.72|1035.92|1046.75|1035.95|1045.45|1034.65|8
1645197260000|2022-02-18 15:14:20|1046.78|1035.98|1046.85|1036.05|1046.85|1036.05|1046.78|1035.98|2
1645197290000|2022-02-18 15:14:50|1046.9|1036.1|1048.59|1037.79|1048.59|1037.79|1046.9|1036.1|7
1645197300000|2022-02-18 15:15:00|1048.37|1037.57|1049.37|1038.57|1049.37|1038.57|1048.05|1037.25|12
1645197310000|2022-02-18 15:15:10|1049.75|1038.95|1050.9|1040.1|1050.92|1040.12|1049.75|1038.95|11
1645197320000|2022-02-18 15:15:20|1050.91|1040.11|1051.68|1040.88|1051.68|1040.88|1050.78|1039.98|13
1645197330000|2022-02-18 15:15:30|1051.82|1041.02|1055.11|1044.31|1055.11|1044.31|1051.68|1040.88|21
1645197340000|2022-02-18 15:15:40|1055.16|1044.36|1055.4|1044.6|1055.58|1044.78|1054.9|1044.1|13
1645197350000|2022-02-18 15:15:50|1055.55|1044.75|1055.9|1045.1|1055.9|1045.1|1054.9|1044.1|11
1645197360000|2022-02-18 15:16:00|1055.59|1044.79|1056.9|1046.1|1056.97|1046.17|1055.59|1044.79|12
1645197370000|2022-02-18 15:16:10|1056.4|1045.6|1055.4|1044.6|1056.4|1045.6|1055.4|1044.6|4
1645197380000|2022-02-18 15:16:20|1054.9|1044.1|1054.9|1044.1|1054.9|1044.1|1054.65|1043.85|4
1645197390000|2022-02-18 15:16:30|1054.5|1043.7|1054.19|1043.39|1054.5|1043.7|1053|1042.2|9
1645197400000|2022-02-18 15:16:40|1053.9|1043.1|1053.85|1043.05|1053.9|1043.1|1053.85|1043.05|2
1645197410000|2022-02-18 15:16:50|1053.61|1042.81|1053.5|1042.7|1053.61|1042.81|1053.5|1042.7|2
1645197420000|2022-02-18 15:17:00|1053.85|1043.05|1053.35|1042.55|1053.85|1043.05|1053.35|1042.55|2
1645197430000|2022-02-18 15:17:10|1052.91|1042.11|1052.68|1041.88|1052.91|1042.11|1052.68|1041.88|4
1645197440000|2022-02-18 15:17:20|1052.72|1041.92|1053.62|1042.82|1053.62|1042.82|1052.67|1041.87|12
1645197450000|2022-02-18 15:17:30|1053.56|1042.76|1053.62|1042.82|1053.62|1042.82|1053.56|1042.76|3
1645197460000|2022-02-18 15:17:40|1053.58|1042.78|1052.9|1042.1|1053.58|1042.78|1052.9|1042.1|3
1645197470000|2022-02-18 15:17:50|1053.19|1042.39|1053.4|1042.6|1053.4|1042.6|1052.9|1042.1|4
1645197490000|2022-02-18 15:18:10|1052.9|1042.1|1053.15|1042.35|1053.65|1042.85|1052.9|1042.1|6
1645197500000|2022-02-18 15:18:20|1053.44|1042.64|1052.93|1042.13|1053.44|1042.64|1052.93|1042.13|5
1645197530000|2022-02-18 15:18:50|1052.9|1042.1|1052.9|1042.1|1052.9|1042.1|1052.62|1041.82|6
1645197540000|2022-02-18 15:19:00|1052.68|1041.88|1052.68|1041.88|1052.68|1041.88|1052.68|1041.88|1
1645197550000|2022-02-18 15:19:10|1052.65|1041.85|1053.03|1042.23|1053.28|1042.48|1052.65|1041.85|6
1645197560000|2022-02-18 15:19:20|1052.78|1041.98|1053.19|1042.39|1053.5|1042.7|1052.71|1041.91|11
1645197570000|2022-02-18 15:19:30|1053.75|1042.95|1053.75|1042.95|1053.75|1042.95|1053.75|1042.95|1
1645197580000|2022-02-18 15:19:40|1053.4|1042.6|1054.9|1044.1|1054.9|1044.1|1053.4|1042.6|7
1645197590000|2022-02-18 15:19:50|1054.8|1044|1054.86|1044.06|1054.86|1044.06|1054.61|1043.81|3
1645197600000|2022-02-18 15:20:00|1055.15|1044.35|1054.58|1043.78|1055.15|1044.35|1054.58|1043.78|6
1645197610000|2022-02-18 15:20:10|1054.59|1043.79|1054|1043.2|1054.74|1043.94|1054|1043.2|5
1645197620000|2022-02-18 15:20:20|1053.85|1043.05|1054.15|1043.35|1054.15|1043.35|1053.78|1042.98|6
1645197630000|2022-02-18 15:20:30|1054.3|1043.5|1055.12|1044.32|1055.25|1044.45|1054.3|1043.5|8
1645197640000|2022-02-18 15:20:40|1054.9|1044.1|1054.9|1044.1|1055.12|1044.32|1054.9|1044.1|3
1645197650000|2022-02-18 15:20:50|1055.12|1044.32|1056.35|1045.55|1056.35|1045.55|1054.9|1044.1|10
1645197660000|2022-02-18 15:21:00|1056.12|1045.32|1056.55|1045.75|1056.8|1046|1056.12|1045.32|5
1645197670000|2022-02-18 15:21:10|1056.65|1045.85|1056.28|1045.48|1056.65|1045.85|1055.9|1045.1|4
1645197680000|2022-02-18 15:21:20|1055.9|1045.1|1055.9|1045.1|1055.9|1045.1|1055.9|1045.1|1
1645197690000|2022-02-18 15:21:30|1056.15|1045.35|1055.9|1045.1|1056.15|1045.35|1055.9|1045.1|2
1645197700000|2022-02-18 15:21:40|1055.84|1045.04|1055.64|1044.84|1055.9|1045.1|1055.64|1044.84|3
1645197710000|2022-02-18 15:21:50|1055.55|1044.75|1054.9|1044.1|1055.56|1044.76|1054.9|1044.1|5
1645197720000|2022-02-18 15:22:00|1054.82|1044.02|1054.9|1044.1|1054.9|1044.1|1054.4|1043.6|6
1645197730000|2022-02-18 15:22:10|1053.9|1043.1|1053.9|1043.1|1054.32|1043.52|1053.9|1043.1|5
1645197740000|2022-02-18 15:22:20|1054.3|1043.5|1053.9|1043.1|1054.3|1043.5|1053.9|1043.1|4
1645197750000|2022-02-18 15:22:30|1053.62|1042.82|1053.62|1042.82|1053.9|1043.1|1053.62|1042.82|3
1645197760000|2022-02-18 15:22:40|1053.53|1042.73|1052.95|1042.15|1053.53|1042.73|1052.95|1042.15|3
1645197770000|2022-02-18 15:22:50|1052.9|1042.1|1052.77|1041.97|1052.9|1042.1|1052.77|1041.97|4
1645197780000|2022-02-18 15:23:00|1052.69|1041.89|1052.75|1041.95|1052.75|1041.95|1052.65|1041.85|5
1645197790000|2022-02-18 15:23:10|1052.68|1041.88|1052.68|1041.88|1052.9|1042.1|1052.68|1041.88|3
1645197800000|2022-02-18 15:23:20|1052.72|1041.92|1052.58|1041.78|1052.72|1041.92|1052.58|1041.78|7
1645197810000|2022-02-18 15:23:30|1052.18|1041.38|1052|1041.2|1052.18|1041.38|1052|1041.2|2
1645197820000|2022-02-18 15:23:40|1052.29|1041.49|1052.4|1041.6|1052.45|1041.65|1052.17|1041.37|7
1645197830000|2022-02-18 15:23:50|1052.62|1041.82|1052.47|1041.67|1052.62|1041.82|1052.18|1041.38|4
1645197840000|2022-02-18 15:24:00|1052.67|1041.87|1051.9|1041.1|1052.67|1041.87|1051.9|1041.1|5
1645197850000|2022-02-18 15:24:10|1051.69|1040.89|1051.15|1040.35|1051.69|1040.89|1051.15|1040.35|3
1645197860000|2022-02-18 15:24:20|1051.4|1040.6|1050.76|1039.96|1051.4|1040.6|1050.61|1039.81|6
1645197870000|2022-02-18 15:24:30|1050.1|1039.3|1050.11|1039.31|1050.11|1039.31|1050.1|1039.3|2
1645197880000|2022-02-18 15:24:40|1050|1039.2|1049.86|1039.06|1050|1039.2|1049.86|1039.06|3
1645197890000|2022-02-18 15:24:50|1049.9|1039.1|1049.9|1039.1|1049.9|1039.1|1049.9|1039.1|1
1645197900000|2022-02-18 15:25:00|1049.05|1038.25|1048.9|1038.1|1049.15|1038.35|1048.9|1038.1|4
1645197910000|2022-02-18 15:25:10|1048.76|1037.96|1048.9|1038.1|1048.9|1038.1|1048.57|1037.77|3
1645197920000|2022-02-18 15:25:20|1048.84|1038.04|1047.9|1037.1|1048.9|1038.1|1047.9|1037.1|6
1645197930000|2022-02-18 15:25:30|1047.65|1036.85|1047.59|1036.79|1047.65|1036.85|1047.59|1036.79|2
1645197940000|2022-02-18 15:25:40|1047.65|1036.85|1047.2|1036.4|1047.65|1036.85|1047.09|1036.29|9
1645197950000|2022-02-18 15:25:50|1047.44|1036.64|1047.29|1036.49|1047.6|1036.8|1047.2|1036.4|7
1645197960000|2022-02-18 15:26:00|1047.42|1036.62|1047.1|1036.3|1047.42|1036.62|1047.1|1036.3|4
1645197970000|2022-02-18 15:26:10|1046.98|1036.18|1046.91|1036.11|1046.98|1036.18|1046.91|1036.11|2
1645197980000|2022-02-18 15:26:20|1046.4|1035.6|1046.15|1035.35|1046.4|1035.6|1046.15|1035.35|2
1645197990000|2022-02-18 15:26:30|1046.4|1035.6|1046.35|1035.55|1046.91|1036.11|1046.35|1035.55|4
1645198000000|2022-02-18 15:26:40|1046.25|1035.45|1046.25|1035.45|1046.25|1035.45|1046.25|1035.45|1
1645198010000|2022-02-18 15:26:50|1046.4|1035.6|1046.4|1035.6|1046.4|1035.6|1046.4|1035.6|1
1645198020000|2022-02-18 15:27:00|1046.05|1035.25|1046.4|1035.6|1046.4|1035.6|1046.05|1035.25|3
1645198030000|2022-02-18 15:27:10|1046.59|1035.79|1046.56|1035.76|1046.59|1035.79|1046.4|1035.6|7
1645198040000|2022-02-18 15:27:20|1046.4|1035.6|1046.68|1035.88|1046.82|1036.02|1046.23|1035.43|7
1645198050000|2022-02-18 15:27:30|1046.77|1035.97|1046.77|1035.97|1046.77|1035.97|1046.69|1035.89|3
1645198060000|2022-02-18 15:27:40|1046.05|1035.25|1045.9|1035.1|1046.05|1035.25|1045.9|1035.1|2
1645198070000|2022-02-18 15:27:50|1045.2|1034.4|1045.8|1035|1045.8|1035|1045.2|1034.4|3
1645198080000|2022-02-18 15:28:00|1045.4|1034.6|1045|1034.2|1045.4|1034.6|1045|1034.2|2
1645198090000|2022-02-18 15:28:10|1044.9|1034.1|1044.9|1034.1|1044.9|1034.1|1044.9|1034.1|1
1645198100000|2022-02-18 15:28:20|1044.78|1033.98|1044.9|1034.1|1045.02|1034.22|1044.72|1033.92|5
1645198120000|2022-02-18 15:28:40|1044.23|1033.43|1044.3|1033.5|1044.4|1033.6|1044.23|1033.43|3
1645198130000|2022-02-18 15:28:50|1044.85|1034.05|1044.97|1034.17|1044.97|1034.17|1044.85|1034.05|4
1645198140000|2022-02-18 15:29:00|1044.95|1034.15|1044.85|1034.05|1044.95|1034.15|1044.85|1034.05|3
1645198160000|2022-02-18 15:29:20|1044.43|1033.63|1044.88|1034.08|1044.88|1034.08|1044.43|1033.63|3
1645198170000|2022-02-18 15:29:30|1044.69|1033.89|1044.97|1034.17|1044.97|1034.17|1044.69|1033.89|5
1645198190000|2022-02-18 15:29:50|1044.8|1034|1045.02|1034.22|1045.02|1034.22|1044.8|1034|4
1645198200000|2022-02-18 15:30:00|1044.9|1034.1|1044.56|1033.76|1045.02|1034.22|1044.56|1033.76|4
1645198210000|2022-02-18 15:30:10|1044.05|1033.25|1042.9|1032.1|1044.05|1033.25|1042.9|1032.1|4
1645198220000|2022-02-18 15:30:20|1043.15|1032.35|1042.9|1032.1|1043.15|1032.35|1042.9|1032.1|2
1645198230000|2022-02-18 15:30:30|1042.8|1032|1042.51|1031.71|1042.8|1032|1042.51|1031.71|2
1645198240000|2022-02-18 15:30:40|1042.7|1031.9|1042.01|1031.21|1042.7|1031.9|1042.01|1031.21|3
1645198250000|2022-02-18 15:30:50|1041.92|1031.12|1041.85|1031.05|1041.92|1031.12|1041.85|1031.05|3
1645198260000|2022-02-18 15:31:00|1041.3|1030.5|1040.65|1029.85|1041.3|1030.5|1040.65|1029.85|5
1645198270000|2022-02-18 15:31:10|1040.53|1029.73|1040.4|1029.6|1040.53|1029.73|1039.69|1028.89|7
1645198280000|2022-02-18 15:31:20|1040.15|1029.35|1040.65|1029.85|1040.65|1029.85|1040.15|1029.35|5
1645198290000|2022-02-18 15:31:30|1040.79|1029.99|1040.8|1030|1040.8|1030|1040.65|1029.85|6
1645198300000|2022-02-18 15:31:40|1040.95|1030.15|1041.15|1030.35|1041.15|1030.35|1040.95|1030.15|2
1645198310000|2022-02-18 15:31:50|1040.72|1029.92|1040.92|1030.12|1040.92|1030.12|1040.72|1029.92|3
1645198320000|2022-02-18 15:32:00|1040.8|1030|1040.98|1030.18|1040.98|1030.18|1040.8|1030|3
1645198330000|2022-02-18 15:32:10|1041.5|1030.7|1042.15|1031.35|1042.4|1031.6|1041.32|1030.52|12
1645198340000|2022-02-18 15:32:20|1041.9|1031.1|1041.9|1031.1|1042.15|1031.35|1041.9|1031.1|8
1645198350000|2022-02-18 15:32:30|1042.12|1031.32|1041.55|1030.75|1042.4|1031.6|1041.55|1030.75|7
1645198360000|2022-02-18 15:32:40|1041.45|1030.65|1040|1029.2|1041.45|1030.65|1040|1029.2|4
1645198370000|2022-02-18 15:32:50|1039.9|1029.1|1039.22|1028.42|1039.9|1029.1|1038.9|1028.1|8
1645198380000|2022-02-18 15:33:00|1038.9|1028.1|1036.9|1026.1|1038.9|1028.1|1036.76|1025.96|14
1645198390000|2022-02-18 15:33:10|1036.59|1025.79|1038.09|1027.29|1038.11|1027.31|1036.15|1025.35|18
1645198400000|2022-02-18 15:33:20|1037.8|1027|1036.9|1026.1|1038.65|1027.85|1036.9|1026.1|11
1645198410000|2022-02-18 15:33:30|1036.78|1025.98|1035.9|1025.1|1037.44|1026.64|1035.65|1024.85|12
1645198420000|2022-02-18 15:33:40|1036.12|1025.32|1035.9|1025.1|1036.24|1025.44|1035.55|1024.75|9
1645198430000|2022-02-18 15:33:50|1036.15|1025.35|1036.3|1025.5|1036.4|1025.6|1035.9|1025.1|7
1645198440000|2022-02-18 15:34:00|1036.5|1025.7|1037.55|1026.75|1037.55|1026.75|1036.25|1025.45|12
1645198450000|2022-02-18 15:34:10|1037.75|1026.95|1037.9|1027.1|1038.09|1027.29|1037.4|1026.6|6
1645198460000|2022-02-18 15:34:20|1038.28|1027.48|1038.4|1027.6|1038.4|1027.6|1038.28|1027.48|2
1645198470000|2022-02-18 15:34:30|1038.9|1028.1|1038.85|1028.05|1038.9|1028.1|1038.4|1027.6|9
1645198480000|2022-02-18 15:34:40|1038.4|1027.6|1038.57|1027.77|1038.57|1027.77|1037.9|1027.1|9
1645198490000|2022-02-18 15:34:50|1038.4|1027.6|1038.9|1028.1|1039.12|1028.32|1038.4|1027.6|7
1645198500000|2022-02-18 15:35:00|1038.63|1027.83|1037.9|1027.1|1038.9|1028.1|1037.9|1027.1|6
1645198510000|2022-02-18 15:35:10|1038.19|1027.39|1037.9|1027.1|1038.19|1027.39|1037.9|1027.1|2
1645198520000|2022-02-18 15:35:20|1038.4|1027.6|1038.65|1027.85|1038.65|1027.85|1038.4|1027.6|3
1645198530000|2022-02-18 15:35:30|1038.9|1028.1|1039.05|1028.25|1039.75|1028.95|1038.9|1028.1|8
1645198540000|2022-02-18 15:35:40|1039.4|1028.6|1039.9|1029.1|1039.9|1029.1|1039.4|1028.6|2
1645198550000|2022-02-18 15:35:50|1039.63|1028.83|1036.9|1026.1|1039.9|1029.1|1036.9|1026.1|10
1645198560000|2022-02-18 15:36:00|1036.55|1025.75|1036.9|1026.1|1037.5|1026.7|1036.55|1025.75|7
1645198570000|2022-02-18 15:36:10|1036.64|1025.84|1035.81|1025.01|1036.64|1025.84|1035.74|1024.94|11
1645198580000|2022-02-18 15:36:20|1035.9|1025.1|1035.9|1025.1|1036.28|1025.48|1035.87|1025.07|8
1645198590000|2022-02-18 15:36:30|1035.76|1024.96|1035.9|1025.1|1035.9|1025.1|1035.76|1024.96|2
1645198600000|2022-02-18 15:36:40|1036.15|1025.35|1036.55|1025.75|1037.12|1026.32|1035.9|1025.1|10
1645198610000|2022-02-18 15:36:50|1037.12|1026.32|1037.6|1026.8|1038.07|1027.27|1036.9|1026.1|12
1645198620000|2022-02-18 15:37:00|1037.51|1026.71|1036.9|1026.1|1037.51|1026.71|1036.9|1026.1|7
1645198630000|2022-02-18 15:37:10|1036.55|1025.75|1035.9|1025.1|1036.55|1025.75|1035.55|1024.75|14
1645198640000|2022-02-18 15:37:20|1036.22|1025.42|1035.9|1025.1|1036.31|1025.51|1035.9|1025.1|11
1645198650000|2022-02-18 15:37:30|1035.76|1024.96|1034.86|1024.06|1035.9|1025.1|1034.68|1023.88|9
1645198660000|2022-02-18 15:37:40|1035.05|1024.25|1036.4|1025.6|1036.75|1025.95|1035.05|1024.25|10
1645198670000|2022-02-18 15:37:50|1036.9|1026.1|1036.9|1026.1|1036.9|1026.1|1036.9|1026.1|1
1645198680000|2022-02-18 15:38:00|1036.53|1025.73|1036.62|1025.82|1036.62|1025.82|1036|1025.2|8
1645198690000|2022-02-18 15:38:10|1036.9|1026.1|1037.15|1026.35|1037.15|1026.35|1036.9|1026.1|4
1645198700000|2022-02-18 15:38:20|1037.82|1027.02|1038.22|1027.42|1038.22|1027.42|1037.82|1027.02|8
1645198710000|2022-02-18 15:38:30|1038.15|1027.35|1038.47|1027.67|1038.83|1028.03|1038.15|1027.35|6
1645198720000|2022-02-18 15:38:40|1038.16|1027.36|1037.94|1027.14|1038.16|1027.36|1037.9|1027.1|10
1645198730000|2022-02-18 15:38:50|1038.05|1027.25|1039.65|1028.85|1039.8|1029|1038.05|1027.25|7
1645198740000|2022-02-18 15:39:00|1039.9|1029.1|1039.4|1028.6|1039.9|1029.1|1039.4|1028.6|4
1645198750000|2022-02-18 15:39:10|1038.9|1028.1|1038.9|1028.1|1038.9|1028.1|1038.9|1028.1|1
1645198760000|2022-02-18 15:39:20|1038.8|1028|1038.8|1028|1038.8|1028|1038.8|1028|1
1645198770000|2022-02-18 15:39:30|1038.9|1028.1|1038.55|1027.75|1038.95|1028.15|1038.55|1027.75|4
1645198780000|2022-02-18 15:39:40|1038.65|1027.85|1038.85|1028.05|1038.85|1028.05|1037.96|1027.16|6
1645198790000|2022-02-18 15:39:50|1037.9|1027.1|1037.9|1027.1|1037.9|1027.1|1037.9|1027.1|1
1645198800000|2022-02-18 15:40:00|1037.71|1026.91|1037.53|1026.73|1037.71|1026.91|1037.53|1026.73|5
1645198810000|2022-02-18 15:40:10|1037.4|1026.6|1036.55|1025.75|1037.4|1026.6|1036.55|1025.75|10
1645198820000|2022-02-18 15:40:20|1036.4|1025.6|1035.4|1024.6|1036.4|1025.6|1035.4|1024.6|7
1645198830000|2022-02-18 15:40:30|1035.34|1024.54|1033.9|1023.1|1035.34|1024.54|1033.4|1022.6|10
1645198840000|2022-02-18 15:40:40|1033.87|1023.07|1034.96|1024.16|1034.96|1024.16|1033.87|1023.07|13
1645198850000|2022-02-18 15:40:50|1035.01|1024.21|1035.28|1024.48|1035.28|1024.48|1034.78|1023.98|8
1645198860000|2022-02-18 15:41:00|1035.65|1024.85|1035.49|1024.69|1035.73|1024.93|1035.4|1024.6|6
1645198870000|2022-02-18 15:41:10|1035.6|1024.8|1035.8|1025|1035.98|1025.18|1035.6|1024.8|6
1645198880000|2022-02-18 15:41:20|1035.86|1025.06|1037.23|1026.43|1037.23|1026.43|1035.86|1025.06|13
1645198890000|2022-02-18 15:41:30|1037.7|1026.9|1036.9|1026.1|1037.7|1026.9|1036.9|1026.1|6
1645198900000|2022-02-18 15:41:40|1037.19|1026.39|1037.62|1026.82|1037.62|1026.82|1036.68|1025.88|7
1645198910000|2022-02-18 15:41:50|1037.73|1026.93|1037.29|1026.49|1037.74|1026.94|1037.29|1026.49|5
1645198920000|2022-02-18 15:42:00|1037.5|1026.7|1037.9|1027.1|1037.93|1027.13|1037.5|1026.7|6
1645198930000|2022-02-18 15:42:10|1037.85|1027.05|1038.57|1027.77|1038.57|1027.77|1037.85|1027.05|5
1645198940000|2022-02-18 15:42:20|1038.56|1027.76|1038.52|1027.72|1038.56|1027.76|1038.48|1027.68|4
1645198950000|2022-02-18 15:42:30|1038.31|1027.51|1037.4|1026.6|1038.31|1027.51|1037.4|1026.6|8
1645198960000|2022-02-18 15:42:40|1037.9|1027.1|1038.56|1027.76|1038.65|1027.85|1037.9|1027.1|7
1645198970000|2022-02-18 15:42:50|1038.61|1027.81|1038.31|1027.51|1038.86|1028.06|1038.31|1027.51|6
1645198980000|2022-02-18 15:43:00|1037.9|1027.1|1037.8|1027|1037.9|1027.1|1037.8|1027|2
1645198990000|2022-02-18 15:43:10|1037.7|1026.9|1037.9|1027.1|1037.9|1027.1|1037|1026.2|7
1645199000000|2022-02-18 15:43:20|1037.69|1026.89|1037.9|1027.1|1037.95|1027.15|1037.69|1026.89|8
1645199010000|2022-02-18 15:43:30|1037.81|1027.01|1037.9|1027.1|1037.98|1027.18|1037.81|1027.01|4
1645199020000|2022-02-18 15:43:40|1037|1026.2|1037|1026.2|1037|1026.2|1037|1026.2|1
1645199030000|2022-02-18 15:43:50|1037.25|1026.45|1037.1|1026.3|1037.65|1026.85|1037.1|1026.3|4
1645199040000|2022-02-18 15:44:00|1036.9|1026.1|1035.9|1025.1|1036.9|1026.1|1035.9|1025.1|5
1645199050000|2022-02-18 15:44:10|1035.57|1024.77|1035.48|1024.68|1035.62|1024.82|1034.98|1024.18|8
1645199060000|2022-02-18 15:44:20|1035.9|1025.1|1035.61|1024.81|1036|1025.2|1035.51|1024.71|9
1645199070000|2022-02-18 15:44:30|1035.51|1024.71|1035.61|1024.81|1035.61|1024.81|1035.51|1024.71|2
1645199080000|2022-02-18 15:44:40|1035.9|1025.1|1036.09|1025.29|1036.09|1025.29|1035.7|1024.9|4
1645199090000|2022-02-18 15:44:50|1036.51|1025.71|1036.4|1025.6|1036.51|1025.71|1036.4|1025.6|2
1645199100000|2022-02-18 15:45:00|1036.8|1026|1036.87|1026.07|1036.87|1026.07|1036.8|1026|2
1645199110000|2022-02-18 15:45:10|1036.85|1026.05|1036.9|1026.1|1036.9|1026.1|1036.51|1025.71|7
1645199120000|2022-02-18 15:45:20|1036.58|1025.78|1036.6|1025.8|1036.9|1026.1|1036.32|1025.52|6
1645199130000|2022-02-18 15:45:30|1036.9|1026.1|1036.9|1026.1|1036.9|1026.1|1036.9|1026.1|1
1645199140000|2022-02-18 15:45:40|1036.58|1025.78|1036.58|1025.78|1036.58|1025.78|1036.58|1025.78|1
1645199150000|2022-02-18 15:45:50|1036.32|1025.52|1036.03|1025.23|1036.32|1025.52|1035.81|1025.01|7
1645199160000|2022-02-18 15:46:00|1035.72|1024.92|1035.9|1025.1|1035.98|1025.18|1035.4|1024.6|12
1645199170000|2022-02-18 15:46:10|1035.98|1025.18|1035.78|1024.98|1035.98|1025.18|1035.51|1024.71|8
1645199180000|2022-02-18 15:46:20|1035.81|1025.01|1034.79|1023.99|1035.81|1025.01|1034.79|1023.99|12
1645199190000|2022-02-18 15:46:30|1034.66|1023.86|1034.47|1023.67|1034.66|1023.86|1034|1023.2|5
1645199200000|2022-02-18 15:46:40|1034.66|1023.86|1034.66|1023.86|1034.71|1023.91|1034.47|1023.67|4
1645199210000|2022-02-18 15:46:50|1034.9|1024.1|1035.28|1024.48|1035.7|1024.9|1034.9|1024.1|5
1645199220000|2022-02-18 15:47:00|1035.4|1024.6|1035.76|1024.96|1036.24|1025.44|1035.4|1024.6|10
1645199230000|2022-02-18 15:47:10|1035.5|1024.7|1035.25|1024.45|1035.5|1024.7|1035.25|1024.45|2
1645199240000|2022-02-18 15:47:20|1035.67|1024.87|1035.67|1024.87|1035.75|1024.95|1035.67|1024.87|3
1645199250000|2022-02-18 15:47:30|1035.25|1024.45|1035.29|1024.49|1035.5|1024.7|1035.25|1024.45|4
1645199260000|2022-02-18 15:47:40|1035.36|1024.56|1035.19|1024.39|1035.72|1024.92|1034.97|1024.17|9
1645199270000|2022-02-18 15:47:50|1034.97|1024.17|1034.97|1024.17|1034.97|1024.17|1034.97|1024.17|1
1645199280000|2022-02-18 15:48:00|1034.55|1023.75|1034.35|1023.55|1034.55|1023.75|1034.35|1023.55|2
1645199290000|2022-02-18 15:48:10|1034.15|1023.35|1033.9|1023.1|1034.15|1023.35|1033.9|1023.1|2
1645199300000|2022-02-18 15:48:20|1033.15|1022.35|1032.4|1021.6|1033.15|1022.35|1032.4|1021.6|7
1645199310000|2022-02-18 15:48:30|1031.89|1021.09|1031.89|1021.09|1031.89|1021.09|1031.89|1021.09|1
1645199320000|2022-02-18 15:48:40|1032.04|1021.24|1031.89|1021.09|1032.04|1021.24|1031.89|1021.09|2
1645199330000|2022-02-18 15:48:50|1031.73|1020.93|1031.88|1021.08|1031.88|1021.08|1031.73|1020.93|2
1645199340000|2022-02-18 15:49:00|1031.65|1020.85|1030.9|1020.1|1031.65|1020.85|1030.9|1020.1|4
1645199350000|2022-02-18 15:49:10|1030.93|1020.13|1030.69|1019.89|1030.93|1020.13|1030.53|1019.73|3
1645199360000|2022-02-18 15:49:20|1030.99|1020.19|1030.9|1020.1|1030.99|1020.19|1030.4|1019.6|4
1645199370000|2022-02-18 15:49:30|1030.73|1019.93|1026.84|1016.04|1030.73|1019.93|1026.84|1016.04|15
1645199380000|2022-02-18 15:49:40|1026.94|1016.14|1028.9|1018.1|1028.9|1018.1|1026.94|1016.14|8
1645199390000|2022-02-18 15:49:50|1029.32|1018.52|1030.63|1019.83|1030.89|1020.09|1029.32|1018.52|13
1645199400000|2022-02-18 15:50:00|1030.82|1020.02|1030.99|1020.19|1031.9|1021.1|1030.78|1019.98|11
1645199410000|2022-02-18 15:50:10|1031.29|1020.49|1030.89|1020.09|1031.29|1020.49|1030.83|1020.03|7
1645199420000|2022-02-18 15:50:20|1030.83|1020.03|1030.33|1019.53|1030.89|1020.09|1030.33|1019.53|9
1645199430000|2022-02-18 15:50:30|1029.9|1019.1|1029.9|1019.1|1029.95|1019.15|1029.9|1019.1|3
1645199440000|2022-02-18 15:50:40|1029.99|1019.19|1029.99|1019.19|1029.99|1019.19|1029.99|1019.19|1
1645199450000|2022-02-18 15:50:50|1029.9|1019.1|1029.9|1019.1|1029.9|1019.1|1029.9|1019.1|1
1645199460000|2022-02-18 15:51:00|1029.5|1018.7|1029.4|1018.6|1029.5|1018.7|1028.4|1017.6|14
1645199470000|2022-02-18 15:51:10|1029.9|1019.1|1030.83|1020.03|1030.87|1020.07|1029.9|1019.1|9
1645199480000|2022-02-18 15:51:20|1030.87|1020.07|1032.05|1021.25|1032.05|1021.25|1030.87|1020.07|14
1645199490000|2022-02-18 15:51:30|1031.95|1021.15|1031.9|1021.1|1031.95|1021.15|1031.25|1020.45|6
1645199500000|2022-02-18 15:51:40|1031.4|1020.6|1030.97|1020.17|1031.4|1020.6|1030.97|1020.17|4
1645199510000|2022-02-18 15:51:50|1031.35|1020.55|1031.47|1020.67|1031.47|1020.67|1030.97|1020.17|5
1645199520000|2022-02-18 15:52:00|1031.4|1020.6|1031.4|1020.6|1031.4|1020.6|1031.4|1020.6|1
1645199540000|2022-02-18 15:52:20|1031.47|1020.67|1031.89|1021.09|1031.9|1021.1|1031.47|1020.67|6
1645199560000|2022-02-18 15:52:40|1032.3|1021.5|1032.91|1022.11|1032.91|1022.11|1032.21|1021.41|4
1645199580000|2022-02-18 15:53:00|1033.06|1022.26|1033.06|1022.26|1033.06|1022.26|1033.06|1022.26|1
1645199590000|2022-02-18 15:53:10|1033.34|1022.54|1033.9|1023.1|1034.09|1023.29|1033.34|1022.54|10
1645199600000|2022-02-18 15:53:20|1034.03|1023.23|1033.9|1023.1|1034.37|1023.57|1033.9|1023.1|10
1645199610000|2022-02-18 15:53:30|1033.8|1023|1033.45|1022.65|1033.8|1023|1033.45|1022.65|2
1645199620000|2022-02-18 15:53:40|1033.8|1023|1032.9|1022.1|1033.8|1023|1032.9|1022.1|6
1645199630000|2022-02-18 15:53:50|1033.19|1022.39|1033.55|1022.75|1033.55|1022.75|1033.19|1022.39|4
1645199640000|2022-02-18 15:54:00|1033.05|1022.25|1033.4|1022.6|1033.7|1022.9|1032.9|1022.1|5
1645199650000|2022-02-18 15:54:10|1033.58|1022.78|1033.5|1022.7|1033.58|1022.78|1033.38|1022.58|5
1645199660000|2022-02-18 15:54:20|1033.67|1022.87|1033.9|1023.1|1033.9|1023.1|1033.67|1022.87|3
1645199690000|2022-02-18 15:54:50|1033.8|1023|1033.8|1023|1033.8|1023|1033.8|1023|1
1645199700000|2022-02-18 15:55:00|1033.85|1023.05|1033.8|1023|1033.85|1023.05|1033.8|1023|2
1645199710000|2022-02-18 15:55:10|1033.9|1023.1|1034.6|1023.8|1034.6|1023.8|1033.9|1023.1|3
1645199720000|2022-02-18 15:55:20|1034.29|1023.49|1034.46|1023.66|1034.85|1024.05|1034.25|1023.45|8
1645199730000|2022-02-18 15:55:30|1033.96|1023.16|1033.9|1023.1|1033.96|1023.16|1033.73|1022.93|4
1645199740000|2022-02-18 15:55:40|1033.3|1022.5|1033.3|1022.5|1033.3|1022.5|1033.3|1022.5|1
1645199750000|2022-02-18 15:55:50|1033.32|1022.52|1033.25|1022.45|1033.65|1022.85|1033.25|1022.45|4
1645199760000|2022-02-18 15:56:00|1033.09|1022.29|1032.9|1022.1|1033.09|1022.29|1032.9|1022.1|3
1645199770000|2022-02-18 15:56:10|1032.56|1021.76|1032.21|1021.41|1032.56|1021.76|1032.21|1021.41|2
1645199780000|2022-02-18 15:56:20|1032.05|1021.25|1032.05|1021.25|1032.05|1021.25|1032.05|1021.25|1
1645199790000|2022-02-18 15:56:30|1031.9|1021.1|1031.9|1021.1|1031.9|1021.1|1031.9|1021.1|1
1645199800000|2022-02-18 15:56:40|1032.28|1021.48|1032.43|1021.63|1032.43|1021.63|1032.28|1021.48|2
1645199810000|2022-02-18 15:56:50|1032.32|1021.52|1032.85|1022.05|1032.88|1022.08|1032.32|1021.52|8
1645199820000|2022-02-18 15:57:00|1032.9|1022.1|1032.9|1022.1|1032.9|1022.1|1032.9|1022.1|1
1645199830000|2022-02-18 15:57:10|1032.8|1022|1032.8|1022|1032.8|1022|1032.8|1022|1
1645199840000|2022-02-18 15:57:20|1032.63|1021.83|1032.8|1022|1032.8|1022|1032.4|1021.6|4
1645199850000|2022-02-18 15:57:30|1032.61|1021.81|1031.9|1021.1|1032.61|1021.81|1031.9|1021.1|4
1645199860000|2022-02-18 15:57:40|1032.4|1021.6|1032.4|1021.6|1032.4|1021.6|1032.4|1021.6|1
1645199870000|2022-02-18 15:57:50|1032.49|1021.69|1032.7|1021.9|1032.7|1021.9|1032.49|1021.69|3
1645199880000|2022-02-18 15:58:00|1032.55|1021.75|1032.4|1021.6|1032.55|1021.75|1032.4|1021.6|2
1645199890000|2022-02-18 15:58:10|1031.9|1021.1|1031.9|1021.1|1031.9|1021.1|1031.9|1021.1|1
1645199900000|2022-02-18 15:58:20|1031.53|1020.73|1030.93|1020.13|1031.55|1020.75|1030.93|1020.13|5
1645199940000|2022-02-18 15:59:00|1030.9|1020.1|1032.9|1022.1|1032.9|1022.1|1030.9|1020.1|10
1645199950000|2022-02-18 15:59:10|1032.8|1022|1032.9|1022.1|1033.15|1022.35|1032.59|1021.79|5
1645199980000|2022-02-18 15:59:40|1033.4|1022.6|1032.9|1022.1|1033.4|1022.6|1032.9|1022.1|5
1645199990000|2022-02-18 15:59:50|1032.8|1022|1032.8|1022|1032.8|1022|1032.8|1022|1
1645200000000|2022-02-18 16:00:00|1032.9|1022.1|1032.9|1022.1|1032.9|1022.1|1032.79|1021.99|4
1645200010000|2022-02-18 16:00:10|1032.8|1022|1032.4|1021.6|1032.8|1022|1032.4|1021.6|3
1645200020000|2022-02-18 16:00:20|1031.9|1021.1|1030.9|1020.1|1031.9|1021.1|1030.9|1020.1|7
1645200030000|2022-02-18 16:00:30|1030.75|1019.95|1030.27|1019.47|1030.75|1019.95|1029.9|1019.1|10
1645200040000|2022-02-18 16:00:40|1030.67|1019.87|1030.77|1019.97|1030.77|1019.97|1030.67|1019.87|3
1645200050000|2022-02-18 16:00:50|1030.99|1020.19|1030.8|1020|1030.99|1020.19|1030.77|1019.97|5
1645200060000|2022-02-18 16:01:00|1031.12|1020.32|1030.9|1020.1|1031.6|1020.8|1030.9|1020.1|4
1645200070000|2022-02-18 16:01:10|1031.3|1020.5|1031.62|1020.82|1031.79|1020.99|1031.3|1020.5|5
1645200080000|2022-02-18 16:01:20|1031.9|1021.1|1031.9|1021.1|1031.9|1021.1|1031.9|1021.1|1
1645200100000|2022-02-18 16:01:40|1031.55|1020.75|1029.5|1018.7|1031.55|1020.75|1029.5|1018.7|7
1645200110000|2022-02-18 16:01:50|1029.21|1018.41|1028.05|1017.25|1029.45|1018.65|1028.05|1017.25|6
1645200120000|2022-02-18 16:02:00|1028.45|1017.65|1027.15|1016.35|1028.8|1018|1026.84|1016.04|14
1645200130000|2022-02-18 16:02:10|1027.75|1016.95|1027.8|1017|1027.8|1017|1027.75|1016.95|2
1645200140000|2022-02-18 16:02:20|1027.85|1017.05|1027.63|1016.83|1027.9|1017.1|1027.63|1016.83|3
1645200150000|2022-02-18 16:02:30|1027.65|1016.85|1029.75|1018.95|1030.08|1019.28|1027.65|1016.85|13
1645200160000|2022-02-18 16:02:40|1029.9|1019.1|1030.9|1020.1|1030.9|1020.1|1029.9|1019.1|6
1645200180000|2022-02-18 16:03:00|1030.8|1020|1030.63|1019.83|1030.9|1020.1|1030.63|1019.83|3
1645200190000|2022-02-18 16:03:10|1030.4|1019.6|1029.4|1018.6|1030.4|1019.6|1029.4|1018.6|3
1645200200000|2022-02-18 16:03:20|1029.54|1018.74|1029|1018.2|1029.85|1019.05|1029|1018.2|12
1645200210000|2022-02-18 16:03:30|1028.9|1018.1|1028.9|1018.1|1028.9|1018.1|1028.77|1017.97|4
1645200220000|2022-02-18 16:03:40|1028.64|1017.84|1025.9|1015.1|1028.7|1017.9|1025.9|1015.1|9
1645200230000|2022-02-18 16:03:50|1025.84|1015.04|1027.34|1016.54|1027.39|1016.59|1025.84|1015.04|9
1645200240000|2022-02-18 16:04:00|1027.9|1017.1|1026.9|1016.1|1027.9|1017.1|1026.84|1016.04|10
1645200250000|2022-02-18 16:04:10|1027.25|1016.45|1026.84|1016.04|1027.25|1016.45|1026.84|1016.04|3
1645200260000|2022-02-18 16:04:20|1026.87|1016.07|1025.9|1015.1|1026.87|1016.07|1025.7|1014.9|9
1645200270000|2022-02-18 16:04:30|1025.52|1014.72|1025.15|1014.35|1026.16|1015.36|1025.15|1014.35|11
1645200280000|2022-02-18 16:04:40|1025.57|1014.77|1025.9|1015.1|1025.9|1015.1|1024.86|1014.06|8
1645200290000|2022-02-18 16:04:50|1025.05|1014.25|1024.9|1014.1|1025.05|1014.25|1024.9|1014.1|2
1645200300000|2022-02-18 16:05:00|1025.72|1014.92|1024.17|1013.37|1025.72|1014.92|1024.17|1013.37|5
1645200310000|2022-02-18 16:05:10|1024.57|1013.77|1024.57|1013.77|1024.7|1013.9|1024.57|1013.77|4
1645200320000|2022-02-18 16:05:20|1024.31|1013.51|1023.25|1012.45|1024.31|1013.51|1023.25|1012.45|7
1645200330000|2022-02-18 16:05:30|1023.75|1012.95|1022.65|1011.85|1023.95|1013.15|1022.65|1011.85|10
1645200340000|2022-02-18 16:05:40|1022.01|1011.21|1022.6|1011.8|1022.6|1011.8|1021.71|1010.91|6
1645200350000|2022-02-18 16:05:50|1022.4|1011.6|1023.4|1012.6|1023.4|1012.6|1021.9|1011.1|11
1645200360000|2022-02-18 16:06:00|1023.32|1012.52|1023.65|1012.85|1024.45|1013.65|1023.32|1012.52|12
1645200370000|2022-02-18 16:06:10|1023.9|1013.1|1023.9|1013.1|1023.9|1013.1|1023.4|1012.6|6
1645200380000|2022-02-18 16:06:20|1024.47|1013.67|1025.96|1015.16|1026.4|1015.6|1024.4|1013.6|14
1645200390000|2022-02-18 16:06:30|1026.26|1015.46|1023.9|1013.1|1026.26|1015.46|1023.9|1013.1|11
1645200400000|2022-02-18 16:06:40|1023.5|1012.7|1023.5|1012.7|1023.9|1013.1|1023.5|1012.7|7
1645200410000|2022-02-18 16:06:50|1023.9|1013.1|1022.9|1012.1|1023.9|1013.1|1022.9|1012.1|6
1645200420000|2022-02-18 16:07:00|1022.85|1012.05|1021.91|1011.11|1022.9|1012.1|1021.91|1011.11|8
1645200430000|2022-02-18 16:07:10|1022.22|1011.42|1023.46|1012.66|1023.46|1012.66|1022.22|1011.42|4
1645200440000|2022-02-18 16:07:20|1023.4|1012.6|1023.49|1012.69|1023.9|1013.1|1023.05|1012.25|6
1645200450000|2022-02-18 16:07:30|1023.34|1012.54|1023.61|1012.81|1023.61|1012.81|1023|1012.2|5
1645200460000|2022-02-18 16:07:40|1023.5|1012.7|1026.4|1015.6|1026.4|1015.6|1023.5|1012.7|12
1645200470000|2022-02-18 16:07:50|1026.15|1015.35|1025.9|1015.1|1026.4|1015.6|1025.9|1015.1|6
1645200480000|2022-02-18 16:08:00|1026.15|1015.35|1024.46|1013.66|1026.15|1015.35|1023.84|1013.04|11
1645200490000|2022-02-18 16:08:10|1024.53|1013.73|1024.4|1013.6|1024.9|1014.1|1023.84|1013.04|12
1645200500000|2022-02-18 16:08:20|1024.32|1013.52|1023.9|1013.1|1024.4|1013.6|1023.8|1013|6
1645200510000|2022-02-18 16:08:30|1024.32|1013.52|1024.32|1013.52|1024.32|1013.52|1024.32|1013.52|1
1645200520000|2022-02-18 16:08:40|1023.9|1013.1|1022.41|1011.61|1023.9|1013.1|1021.91|1011.11|8
1645200530000|2022-02-18 16:08:50|1022.7|1011.9|1022.9|1012.1|1022.9|1012.1|1022.55|1011.75|3
1645200540000|2022-02-18 16:09:00|1023.21|1012.41|1023.4|1012.6|1023.4|1012.6|1022.9|1012.1|7
1645200550000|2022-02-18 16:09:10|1023|1012.2|1022.9|1012.1|1023|1012.2|1022.9|1012.1|2
1645200560000|2022-02-18 16:09:20|1022.7|1011.9|1022.7|1011.9|1022.7|1011.9|1022.7|1011.9|1
1645200570000|2022-02-18 16:09:30|1022.9|1012.1|1022.9|1012.1|1022.9|1012.1|1022.9|1012.1|1
1645200580000|2022-02-18 16:09:40|1022.79|1011.99|1022.85|1012.05|1022.85|1012.05|1022.79|1011.99|2
1645200590000|2022-02-18 16:09:50|1022.7|1011.9|1022.85|1012.05|1022.85|1012.05|1022.35|1011.55|6
1645200600000|2022-02-18 16:10:00|1022.95|1012.15|1022.95|1012.15|1022.95|1012.15|1022.95|1012.15|1
1645200610000|2022-02-18 16:10:10|1023.4|1012.6|1023.35|1012.55|1023.9|1013.1|1023.35|1012.55|6
1645200620000|2022-02-18 16:10:20|1022.9|1012.1|1022.9|1012.1|1022.9|1012.1|1022.9|1012.1|1
1645200630000|2022-02-18 16:10:30|1022.97|1012.17|1025.05|1014.25|1025.09|1014.29|1022.97|1012.17|9
1645200640000|2022-02-18 16:10:40|1025.4|1014.6|1025.35|1014.55|1026.19|1015.39|1025.35|1014.55|10
1645200650000|2022-02-18 16:10:50|1025.4|1014.6|1025.7|1014.9|1025.9|1015.1|1025.4|1014.6|11
1645200660000|2022-02-18 16:11:00|1025.4|1014.6|1025.05|1014.25|1025.4|1014.6|1025.05|1014.25|2
1645200670000|2022-02-18 16:11:10|1025.34|1014.54|1025.9|1015.1|1025.9|1015.1|1025.34|1014.54|4
1645200680000|2022-02-18 16:11:20|1026.15|1015.35|1027.15|1016.35|1027.15|1016.35|1026.15|1015.35|5
1645200690000|2022-02-18 16:11:30|1026.9|1016.1|1026.9|1016.1|1026.9|1016.1|1026.9|1016.1|1
1645200700000|2022-02-18 16:11:40|1027.02|1016.22|1028.9|1018.1|1028.9|1018.1|1027.02|1016.22|7
1645200710000|2022-02-18 16:11:50|1028.88|1018.08|1028.62|1017.82|1028.88|1018.08|1028.28|1017.48|8
1645200720000|2022-02-18 16:12:00|1028.72|1017.92|1028.25|1017.45|1028.72|1017.92|1028.25|1017.45|3
1645200730000|2022-02-18 16:12:10|1027.9|1017.1|1028.83|1018.03|1028.83|1018.03|1027.9|1017.1|6
1645200740000|2022-02-18 16:12:20|1028.91|1018.11|1028.33|1017.53|1029.75|1018.95|1028.33|1017.53|5
1645200750000|2022-02-18 16:12:30|1027.9|1017.1|1027.9|1017.1|1027.9|1017.1|1027.15|1016.35|5
1645200760000|2022-02-18 16:12:40|1027.65|1016.85|1027.15|1016.35|1027.9|1017.1|1027.15|1016.35|4
1645200770000|2022-02-18 16:12:50|1027.4|1016.6|1027.9|1017.1|1027.9|1017.1|1027.4|1016.6|3
1645200840000|2022-02-18 16:14:00|1028.5|1017.7|1028.5|1017.7|1028.5|1017.7|1028.2|1017.4|3
1645200860000|2022-02-18 16:14:20|1028.9|1018.1|1029.94|1019.14|1029.94|1019.14|1028.9|1018.1|4
1645200870000|2022-02-18 16:14:30|1029.9|1019.1|1031.4|1020.6|1031.4|1020.6|1029.9|1019.1|8
1645200880000|2022-02-18 16:14:40|1031.5|1020.7|1031.4|1020.6|1031.9|1021.1|1031.4|1020.6|7
1645200890000|2022-02-18 16:14:50|1031.9|1021.1|1031.9|1021.1|1031.9|1021.1|1031.53|1020.73|6
1645200900000|2022-02-18 16:15:00|1032.03|1021.23|1032.11|1021.31|1032.35|1021.55|1032.03|1021.23|5
1645200910000|2022-02-18 16:15:10|1032.45|1021.65|1035.18|1024.38|1035.19|1024.39|1032.45|1021.65|14
1645200920000|2022-02-18 16:15:20|1035.27|1024.47|1034.9|1024.1|1035.75|1024.95|1034.75|1023.95|17
1645200930000|2022-02-18 16:15:30|1035.07|1024.27|1035.07|1024.27|1035.07|1024.27|1035.07|1024.27|1
1645200940000|2022-02-18 16:15:40|1035.47|1024.67|1034.9|1024.1|1035.59|1024.79|1034.9|1024.1|4
1645200950000|2022-02-18 16:15:50|1034.89|1024.09|1034.71|1023.91|1034.89|1024.09|1034.57|1023.77|4
1645200960000|2022-02-18 16:16:00|1034.73|1023.93|1034.75|1023.95|1034.75|1023.95|1034.57|1023.77|5
1645200970000|2022-02-18 16:16:10|1034.9|1024.1|1035.55|1024.75|1035.9|1025.1|1034.9|1024.1|10
1645200980000|2022-02-18 16:16:20|1035.69|1024.89|1035.69|1024.89|1035.69|1024.89|1035.69|1024.89|1
1645200990000|2022-02-18 16:16:30|1035.7|1024.9|1034.9|1024.1|1035.7|1024.9|1034.79|1023.99|9
1645201000000|2022-02-18 16:16:40|1035.19|1024.39|1036.33|1025.53|1036.65|1025.85|1035.19|1024.39|8
1645201010000|2022-02-18 16:16:50|1036.58|1025.78|1036.9|1026.1|1036.9|1026.1|1036.58|1025.78|2
1645201020000|2022-02-18 16:17:00|1037.02|1026.22|1037.44|1026.64|1037.44|1026.64|1037.02|1026.22|4
1645201030000|2022-02-18 16:17:10|1037.6|1026.8|1038.5|1027.7|1038.5|1027.7|1037.6|1026.8|6
1645201040000|2022-02-18 16:17:20|1038.75|1027.95|1036.9|1026.1|1038.75|1027.95|1036.81|1026.01|8
1645201050000|2022-02-18 16:17:30|1036.97|1026.17|1036.9|1026.1|1036.97|1026.17|1036.5|1025.7|6
1645201060000|2022-02-18 16:17:40|1036.65|1025.85|1035.9|1025.1|1036.65|1025.85|1035.9|1025.1|3
1645201070000|2022-02-18 16:17:50|1036.4|1025.6|1036.4|1025.6|1036.6|1025.8|1035.9|1025.1|6
1645201080000|2022-02-18 16:18:00|1035.9|1025.1|1035.9|1025.1|1035.9|1025.1|1035.9|1025.1|1
1645201100000|2022-02-18 16:18:20|1036.4|1025.6|1036.19|1025.39|1036.4|1025.6|1035.9|1025.1|4
1645201110000|2022-02-18 16:18:30|1036.57|1025.77|1036.9|1026.1|1036.9|1026.1|1036.57|1025.77|2
1645201120000|2022-02-18 16:18:40|1036.85|1026.05|1036.85|1026.05|1036.85|1026.05|1036.85|1026.05|1
1645201130000|2022-02-18 16:18:50|1036.59|1025.79|1036.74|1025.94|1036.74|1025.94|1036.59|1025.79|2
1645201140000|2022-02-18 16:19:00|1036.24|1025.44|1036.24|1025.44|1036.24|1025.44|1036.24|1025.44|1
1645201150000|2022-02-18 16:19:10|1035.86|1025.06|1036.05|1025.25|1036.05|1025.25|1035.86|1025.06|3
1645201160000|2022-02-18 16:19:20|1036.24|1025.44|1036.24|1025.44|1036.24|1025.44|1036.24|1025.44|1
1645201180000|2022-02-18 16:19:40|1035.9|1025.1|1035.9|1025.1|1035.9|1025.1|1035.7|1024.9|3
1645201190000|2022-02-18 16:19:50|1035.4|1024.6|1034.9|1024.1|1035.4|1024.6|1034.9|1024.1|2
1645201200000|2022-02-18 16:20:00|1034.84|1024.04|1034.4|1023.6|1034.84|1024.04|1034.4|1023.6|4
1645201210000|2022-02-18 16:20:10|1033.9|1023.1|1034.68|1023.88|1034.68|1023.88|1033.9|1023.1|4
1645201220000|2022-02-18 16:20:20|1034.69|1023.89|1034.81|1024.01|1034.9|1024.1|1034.69|1023.89|4
1645201230000|2022-02-18 16:20:30|1034.86|1024.06|1037.25|1026.45|1037.25|1026.45|1034.86|1024.06|13
1645201240000|2022-02-18 16:20:40|1036.9|1026.1|1036.9|1026.1|1036.9|1026.1|1036.9|1026.1|1
1645201250000|2022-02-18 16:20:50|1036.93|1026.13|1036.9|1026.1|1036.95|1026.15|1036.9|1026.1|3
1645201260000|2022-02-18 16:21:00|1037.25|1026.45|1037.97|1027.17|1038.2|1027.4|1037.2|1026.4|11
1645201270000|2022-02-18 16:21:10|1037.95|1027.15|1037.4|1026.6|1037.95|1027.15|1037.4|1026.6|5
1645201280000|2022-02-18 16:21:20|1036.9|1026.1|1036.52|1025.72|1036.9|1026.1|1036.52|1025.72|2
1645201290000|2022-02-18 16:21:30|1036.51|1025.71|1035.9|1025.1|1036.51|1025.71|1035.9|1025.1|2
1645201300000|2022-02-18 16:21:40|1035.74|1024.94|1035.77|1024.97|1035.77|1024.97|1035.44|1024.64|6
1645201310000|2022-02-18 16:21:50|1035.68|1024.88|1035.9|1025.1|1035.96|1025.16|1035.68|1024.88|4
1645201320000|2022-02-18 16:22:00|1036.12|1025.32|1035.9|1025.1|1036.4|1025.6|1035.9|1025.1|4
1645201340000|2022-02-18 16:22:20|1035.75|1024.95|1036.4|1025.6|1036.4|1025.6|1035.74|1024.94|6
1645201350000|2022-02-18 16:22:30|1036.5|1025.7|1036.9|1026.1|1036.9|1026.1|1036.5|1025.7|4
1645201360000|2022-02-18 16:22:40|1036.99|1026.19|1039.09|1028.29|1039.09|1028.29|1036.99|1026.19|10
1645201370000|2022-02-18 16:22:50|1039.34|1028.54|1039.19|1028.39|1039.38|1028.58|1038.84|1028.04|7
1645201380000|2022-02-18 16:23:00|1038.9|1028.1|1039.3|1028.5|1039.3|1028.5|1038.9|1028.1|7
1645201390000|2022-02-18 16:23:10|1039.5|1028.7|1039.45|1028.65|1039.55|1028.75|1039.05|1028.25|8
1645201400000|2022-02-18 16:23:20|1039.5|1028.7|1038.4|1027.6|1039.5|1028.7|1038.4|1027.6|6
1645201420000|2022-02-18 16:23:40|1038.9|1028.1|1037.64|1026.84|1038.9|1028.1|1037.64|1026.84|8
1645201430000|2022-02-18 16:23:50|1037.55|1026.75|1037.9|1027.1|1038|1027.2|1037.55|1026.75|7
1645201450000|2022-02-18 16:24:10|1038.56|1027.76|1038.69|1027.89|1038.69|1027.89|1038.4|1027.6|4
1645201460000|2022-02-18 16:24:20|1038.7|1027.9|1038.9|1028.1|1038.9|1028.1|1038.7|1027.9|2
1645201470000|2022-02-18 16:24:30|1037.9|1027.1|1037.9|1027.1|1037.9|1027.1|1037.9|1027.1|1
1645201480000|2022-02-18 16:24:40|1038.29|1027.49|1038.4|1027.6|1038.4|1027.6|1038.29|1027.49|2
1645201490000|2022-02-18 16:24:50|1038.9|1028.1|1038.9|1028.1|1038.9|1028.1|1038.9|1028.1|1
1645201500000|2022-02-18 16:25:00|1038.25|1027.45|1039.19|1028.39|1039.19|1028.39|1038.14|1027.34|6
1645201510000|2022-02-18 16:25:10|1038.9|1028.1|1038.9|1028.1|1039.19|1028.39|1038.9|1028.1|3
1645201520000|2022-02-18 16:25:20|1039.15|1028.35|1038.9|1028.1|1039.15|1028.35|1038.9|1028.1|2
1645201530000|2022-02-18 16:25:30|1039.12|1028.32|1038.5|1027.7|1039.15|1028.35|1038.49|1027.69|8
1645201540000|2022-02-18 16:25:40|1038.85|1028.05|1040.9|1030.1|1040.98|1030.18|1038.85|1028.05|10
1645201550000|2022-02-18 16:25:50|1041.06|1030.26|1040.9|1030.1|1041.45|1030.65|1040.85|1030.05|8
1645201560000|2022-02-18 16:26:00|1040.95|1030.15|1043.9|1033.1|1044.35|1033.55|1040.95|1030.15|20
1645201570000|2022-02-18 16:26:10|1043.84|1033.04|1043.19|1032.39|1043.84|1033.04|1042.5|1031.7|9
1645201580000|2022-02-18 16:26:20|1043.22|1032.42|1043.22|1032.42|1043.7|1032.9|1043.22|1032.42|6
1645201590000|2022-02-18 16:26:30|1042.9|1032.1|1042.59|1031.79|1042.9|1032.1|1042.59|1031.79|3
1645201600000|2022-02-18 16:26:40|1042.4|1031.6|1042.74|1031.94|1042.74|1031.94|1042.4|1031.6|2
1645201610000|2022-02-18 16:26:50|1042.73|1031.93|1042.9|1032.1|1042.9|1032.1|1042.19|1031.39|7
1645201620000|2022-02-18 16:27:00|1042.7|1031.9|1042.7|1031.9|1042.9|1032.1|1042.7|1031.9|6
1645201630000|2022-02-18 16:27:10|1042.55|1031.75|1042.7|1031.9|1042.7|1031.9|1042.55|1031.75|2
1645201640000|2022-02-18 16:27:20|1042.52|1031.72|1042.49|1031.69|1042.62|1031.82|1042.49|1031.69|3
1645201650000|2022-02-18 16:27:30|1042.45|1031.65|1040.9|1030.1|1042.45|1031.65|1040.66|1029.86|7
1645201660000|2022-02-18 16:27:40|1040.64|1029.84|1040.9|1030.1|1041.45|1030.65|1040.61|1029.81|9
1645201670000|2022-02-18 16:27:50|1041.19|1030.39|1040.65|1029.85|1041.19|1030.39|1040.4|1029.6|5
1645201680000|2022-02-18 16:28:00|1040.8|1030|1040.7|1029.9|1040.8|1030|1040.6|1029.8|3
1645201690000|2022-02-18 16:28:10|1040.8|1030|1040.8|1030|1040.8|1030|1040.8|1030|1
1645201700000|2022-02-18 16:28:20|1040.58|1029.78|1040.12|1029.32|1040.58|1029.78|1039.9|1029.1|6
1645201710000|2022-02-18 16:28:30|1040.15|1029.35|1040.8|1030|1041.09|1030.29|1040.15|1029.35|9
1645201720000|2022-02-18 16:28:40|1040.9|1030.1|1041.28|1030.48|1041.4|1030.6|1040.9|1030.1|4
1645201730000|2022-02-18 16:28:50|1041.6|1030.8|1040.88|1030.08|1041.6|1030.8|1040.88|1030.08|4
1645201740000|2022-02-18 16:29:00|1040.9|1030.1|1041.15|1030.35|1041.15|1030.35|1040.9|1030.1|2
1645201750000|2022-02-18 16:29:10|1040.9|1030.1|1041.56|1030.76|1041.68|1030.88|1040.9|1030.1|5
1645201760000|2022-02-18 16:29:20|1041.85|1031.05|1041.99|1031.19|1041.99|1031.19|1041.68|1030.88|5
1645201770000|2022-02-18 16:29:30|1042.04|1031.24|1041.8|1031|1042.44|1031.64|1041.8|1031|8
1645201780000|2022-02-18 16:29:40|1041.68|1030.88|1041.9|1031.1|1041.99|1031.19|1041.35|1030.55|9
1645201790000|2022-02-18 16:29:50|1041.99|1031.19|1042.85|1032.05|1042.85|1032.05|1041.99|1031.19|3
1645201800000|2022-02-18 16:30:00|1041.97|1031.17|1046.55|1035.75|1046.9|1036.1|1041.97|1031.17|13
1645201810000|2022-02-18 16:30:10|1046.05|1035.25|1045.4|1034.6|1046.38|1035.58|1045.03|1034.23|8
1645201820000|2022-02-18 16:30:20|1045.09|1034.29|1044.75|1033.95|1045.09|1034.29|1044.75|1033.95|4
1645201830000|2022-02-18 16:30:30|1044.25|1033.45|1043.4|1032.6|1044.25|1033.45|1043.4|1032.6|5
1645201840000|2022-02-18 16:30:40|1043.5|1032.7|1042.76|1031.96|1043.5|1032.7|1042.76|1031.96|7
1645201850000|2022-02-18 16:30:50|1042.9|1032.1|1042.97|1032.17|1042.97|1032.17|1041.9|1031.1|9
1645201860000|2022-02-18 16:31:00|1042.78|1031.98|1042.9|1032.1|1043.4|1032.6|1042.32|1031.52|9
1645201880000|2022-02-18 16:31:20|1043.3|1032.5|1043.32|1032.52|1043.32|1032.52|1043.3|1032.5|2
1645201890000|2022-02-18 16:31:30|1042.9|1032.1|1044.65|1033.85|1044.65|1033.85|1042.9|1032.1|9
1645201900000|2022-02-18 16:31:40|1044.58|1033.78|1044.4|1033.6|1044.58|1033.78|1044.4|1033.6|2
1645201910000|2022-02-18 16:31:50|1044.6|1033.8|1043.9|1033.1|1044.6|1033.8|1043.9|1033.1|3
1645201920000|2022-02-18 16:32:00|1044.74|1033.94|1044.65|1033.85|1045.04|1034.24|1044.51|1033.71|11
1645201930000|2022-02-18 16:32:10|1044.59|1033.79|1044.9|1034.1|1044.9|1034.1|1044|1033.2|6
1645201940000|2022-02-18 16:32:20|1044.55|1033.75|1045.13|1034.33|1045.27|1034.47|1044.55|1033.75|10
1645201950000|2022-02-18 16:32:30|1045.01|1034.21|1045.01|1034.21|1045.01|1034.21|1045.01|1034.21|1
1645201960000|2022-02-18 16:32:40|1044.9|1034.1|1044.8|1034|1044.9|1034.1|1044.74|1033.94|7
1645201970000|2022-02-18 16:32:50|1044.05|1033.25|1044.05|1033.25|1044.05|1033.25|1044.05|1033.25|1
1645201980000|2022-02-18 16:33:00|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1
1645201990000|2022-02-18 16:33:10|1043.4|1032.6|1042.51|1031.71|1043.4|1032.6|1042.29|1031.49|7
1645202000000|2022-02-18 16:33:20|1042.01|1031.21|1042.01|1031.21|1042.01|1031.21|1042.01|1031.21|1
1645202010000|2022-02-18 16:33:30|1041.92|1031.12|1042.51|1031.71|1042.59|1031.79|1041.75|1030.95|11
1645202020000|2022-02-18 16:33:40|1041.95|1031.15|1041.15|1030.35|1042.01|1031.21|1041.15|1030.35|3
1645202030000|2022-02-18 16:33:50|1040.9|1030.1|1040.9|1030.1|1040.9|1030.1|1040.79|1029.99|3
1645202040000|2022-02-18 16:34:00|1040.75|1029.95|1040.2|1029.4|1040.75|1029.95|1040.2|1029.4|2
1645202050000|2022-02-18 16:34:10|1039.9|1029.1|1040.85|1030.05|1040.85|1030.05|1039.9|1029.1|4
1645202060000|2022-02-18 16:34:20|1040.9|1030.1|1040.21|1029.41|1040.9|1030.1|1040.21|1029.41|5
1645202070000|2022-02-18 16:34:30|1040.36|1029.56|1041.76|1030.96|1041.85|1031.05|1040.36|1029.56|9
1645202080000|2022-02-18 16:34:40|1041.79|1030.99|1041.9|1031.1|1041.9|1031.1|1041.79|1030.99|2
1645202090000|2022-02-18 16:34:50|1041.78|1030.98|1041.36|1030.56|1041.78|1030.98|1041.36|1030.56|4
1645202100000|2022-02-18 16:35:00|1041.71|1030.91|1041.41|1030.61|1041.71|1030.91|1041.41|1030.61|2
1645202110000|2022-02-18 16:35:10|1041.1|1030.3|1040.15|1029.35|1041.1|1030.3|1040.15|1029.35|8
1645202120000|2022-02-18 16:35:20|1039.9|1029.1|1039.72|1028.92|1039.9|1029.1|1039.72|1028.92|3
1645202130000|2022-02-18 16:35:30|1039.27|1028.47|1039.05|1028.25|1039.27|1028.47|1039.05|1028.25|2
1645202140000|2022-02-18 16:35:40|1039.15|1028.35|1039.72|1028.92|1039.8|1029|1039.15|1028.35|6
1645202160000|2022-02-18 16:36:00|1039.1|1028.3|1039.22|1028.42|1039.72|1028.92|1039.1|1028.3|7
1645202170000|2022-02-18 16:36:10|1039.27|1028.47|1039.27|1028.47|1039.27|1028.47|1039.27|1028.47|1
1645202190000|2022-02-18 16:36:30|1039|1028.2|1038.9|1028.1|1039|1028.2|1038.9|1028.1|2
1645202200000|2022-02-18 16:36:40|1038.7|1027.9|1039.15|1028.35|1039.4|1028.6|1038.7|1027.9|6
1645202210000|2022-02-18 16:36:50|1039.58|1028.78|1039.9|1029.1|1039.99|1029.19|1039.58|1028.78|8
1645202220000|2022-02-18 16:37:00|1040.02|1029.22|1040.55|1029.75|1040.55|1029.75|1039.9|1029.1|6
1645202230000|2022-02-18 16:37:10|1040.51|1029.71|1040.61|1029.81|1040.85|1030.05|1040.51|1029.71|4
1645202240000|2022-02-18 16:37:20|1040.2|1029.4|1040.75|1029.95|1040.75|1029.95|1040.11|1029.31|4
1645202250000|2022-02-18 16:37:30|1040.4|1029.6|1039.9|1029.1|1040.49|1029.69|1039.9|1029.1|4
1645202280000|2022-02-18 16:38:00|1040.12|1029.32|1040.98|1030.18|1041.04|1030.24|1040.12|1029.32|8
1645202290000|2022-02-18 16:38:10|1041.04|1030.24|1041.9|1031.1|1041.9|1031.1|1040.8|1030|7
1645202310000|2022-02-18 16:38:30|1042.4|1031.6|1043.56|1032.76|1043.9|1033.1|1042.4|1031.6|15
1645202320000|2022-02-18 16:38:40|1043.4|1032.6|1042.4|1031.6|1043.4|1032.6|1042.4|1031.6|5
1645202330000|2022-02-18 16:38:50|1041.9|1031.1|1041.9|1031.1|1041.9|1031.1|1041.9|1031.1|1
1645202340000|2022-02-18 16:39:00|1042.4|1031.6|1042.91|1032.11|1043.41|1032.61|1042.4|1031.6|14
1645202350000|2022-02-18 16:39:10|1043.1|1032.3|1043.9|1033.1|1044|1033.2|1043.1|1032.3|11
1645202360000|2022-02-18 16:39:20|1043.99|1033.19|1044.4|1033.6|1044.85|1034.05|1043.99|1033.19|7
1645202370000|2022-02-18 16:39:30|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1
1645202380000|2022-02-18 16:39:40|1043.75|1032.95|1043.7|1032.9|1043.9|1033.1|1043.62|1032.82|7
1645202390000|2022-02-18 16:39:50|1043.9|1033.1|1044.75|1033.95|1044.75|1033.95|1043.9|1033.1|3
1645202400000|2022-02-18 16:40:00|1044.65|1033.85|1044.85|1034.05|1044.85|1034.05|1044.51|1033.71|6
1645202410000|2022-02-18 16:40:10|1044.9|1034.1|1044.9|1034.1|1044.9|1034.1|1044.61|1033.81|4
1645202430000|2022-02-18 16:40:30|1044.4|1033.6|1044.4|1033.6|1044.4|1033.6|1044.4|1033.6|1
1645202450000|2022-02-18 16:40:50|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1
1645202460000|2022-02-18 16:41:00|1043.8|1033|1043.81|1033.01|1043.9|1033.1|1043.57|1032.77|5
1645202470000|2022-02-18 16:41:10|1043.9|1033.1|1043.9|1033.1|1044.65|1033.85|1043.81|1033.01|8
1645202480000|2022-02-18 16:41:20|1043.7|1032.9|1043.7|1032.9|1043.7|1032.9|1043.7|1032.9|1
1645202500000|2022-02-18 16:41:40|1043.4|1032.6|1043.4|1032.6|1043.4|1032.6|1043.4|1032.6|1
1645202510000|2022-02-18 16:41:50|1043.27|1032.47|1042.5|1031.7|1043.27|1032.47|1042.5|1031.7|2
1645202520000|2022-02-18 16:42:00|1041.9|1031.1|1041.65|1030.85|1041.9|1031.1|1041.65|1030.85|4
1645202530000|2022-02-18 16:42:10|1041.4|1030.6|1041.5|1030.7|1041.5|1030.7|1041.37|1030.57|3
1645202540000|2022-02-18 16:42:20|1041.9|1031.1|1042.32|1031.52|1042.8|1032|1041.83|1031.03|12
1645202550000|2022-02-18 16:42:30|1041.9|1031.1|1042.32|1031.52|1042.56|1031.76|1041.9|1031.1|5
1645202560000|2022-02-18 16:42:40|1042.25|1031.45|1042.17|1031.37|1042.41|1031.61|1042.17|1031.37|4
1645202570000|2022-02-18 16:42:50|1041.9|1031.1|1042.73|1031.93|1042.8|1032|1041.9|1031.1|8
1645202580000|2022-02-18 16:43:00|1042.63|1031.83|1042.3|1031.5|1042.75|1031.95|1042.3|1031.5|8
1645202590000|2022-02-18 16:43:10|1042.29|1031.49|1041.99|1031.19|1042.29|1031.49|1041.9|1031.1|3
1645202600000|2022-02-18 16:43:20|1041.9|1031.1|1042.16|1031.36|1042.16|1031.36|1041.9|1031.1|3
1645202610000|2022-02-18 16:43:30|1042.12|1031.32|1041.9|1031.1|1042.12|1031.32|1041.9|1031.1|3
1645202620000|2022-02-18 16:43:40|1041.53|1030.73|1041.52|1030.72|1041.53|1030.73|1041.07|1030.27|5
1645202630000|2022-02-18 16:43:50|1041.85|1031.05|1041.85|1031.05|1041.85|1031.05|1041.85|1031.05|1
1645202640000|2022-02-18 16:44:00|1041.8|1031|1041.8|1031|1041.8|1031|1041.8|1031|1
1645202650000|2022-02-18 16:44:10|1041.85|1031.05|1041.85|1031.05|1041.85|1031.05|1041.85|1031.05|1
1645202660000|2022-02-18 16:44:20|1041.9|1031.1|1041.9|1031.1|1041.9|1031.1|1041.9|1031.1|1
1645202670000|2022-02-18 16:44:30|1041.8|1031|1041.8|1031|1041.8|1031|1041.8|1031|1
1645202680000|2022-02-18 16:44:40|1040.96|1030.16|1040.96|1030.16|1040.96|1030.16|1040.96|1030.16|1
1645202690000|2022-02-18 16:44:50|1040.9|1030.1|1040.9|1030.1|1040.9|1030.1|1040.9|1030.1|1
1645202700000|2022-02-18 16:45:00|1040.87|1030.07|1040.9|1030.1|1040.9|1030.1|1040.69|1029.89|4
1645202710000|2022-02-18 16:45:10|1040.94|1030.14|1040.9|1030.1|1041.04|1030.24|1040.9|1030.1|3
1645202720000|2022-02-18 16:45:20|1041.04|1030.24|1041.5|1030.7|1041.63|1030.83|1041.04|1030.24|5
1645202730000|2022-02-18 16:45:30|1041.71|1030.91|1040.9|1030.1|1041.71|1030.91|1040.85|1030.05|6
1645202740000|2022-02-18 16:45:40|1040.32|1029.52|1040.9|1030.1|1041.01|1030.21|1040.32|1029.52|8
1645202750000|2022-02-18 16:45:50|1040.93|1030.13|1040.9|1030.1|1041.5|1030.7|1040.9|1030.1|11
1645202760000|2022-02-18 16:46:00|1041.12|1030.32|1041.21|1030.41|1041.25|1030.45|1040.9|1030.1|7
1645202770000|2022-02-18 16:46:10|1040.96|1030.16|1040.9|1030.1|1041.43|1030.63|1040.9|1030.1|5
1645202790000|2022-02-18 16:46:30|1041.12|1030.32|1040.9|1030.1|1041.12|1030.32|1040.9|1030.1|2
1645202800000|2022-02-18 16:46:40|1041.12|1030.32|1040.9|1030.1|1041.12|1030.32|1040.9|1030.1|4
1645202810000|2022-02-18 16:46:50|1040.6|1029.8|1040.8|1030|1040.8|1030|1040.5|1029.7|3
1645202820000|2022-02-18 16:47:00|1040.4|1029.6|1039.74|1028.94|1040.4|1029.6|1039.74|1028.94|5
1645202830000|2022-02-18 16:47:10|1039.85|1029.05|1039.6|1028.8|1039.85|1029.05|1039.35|1028.55|8
1645202840000|2022-02-18 16:47:20|1039.75|1028.95|1039.75|1028.95|1039.75|1028.95|1039.75|1028.95|1
1645202850000|2022-02-18 16:47:30|1039.25|1028.45|1039.43|1028.63|1039.55|1028.75|1039.25|1028.45|4
1645202860000|2022-02-18 16:47:40|1039.55|1028.75|1039.9|1029.1|1039.9|1029.1|1039.55|1028.75|3
1645202880000|2022-02-18 16:48:00|1039.81|1029.01|1039.9|1029.1|1039.9|1029.1|1039.81|1029.01|2
1645202890000|2022-02-18 16:48:10|1039.4|1028.6|1039.4|1028.6|1039.4|1028.6|1039.4|1028.6|1
1645202900000|2022-02-18 16:48:20|1039.69|1028.89|1039.69|1028.89|1039.69|1028.89|1039.4|1028.6|3
1645202910000|2022-02-18 16:48:30|1039.4|1028.6|1038.9|1028.1|1039.4|1028.6|1038.9|1028.1|2
1645202920000|2022-02-18 16:48:40|1038.7|1027.9|1038.7|1027.9|1038.7|1027.9|1038.7|1027.9|1
1645202940000|2022-02-18 16:49:00|1038.2|1027.4|1038.2|1027.4|1038.2|1027.4|1038.2|1027.4|1
1645202950000|2022-02-18 16:49:10|1037.9|1027.1|1037.9|1027.1|1037.9|1027.1|1037.9|1027.1|1
1645202960000|2022-02-18 16:49:20|1037.4|1026.6|1036.94|1026.14|1037.4|1026.6|1036.94|1026.14|2
1645202970000|2022-02-18 16:49:30|1036.9|1026.1|1036.9|1026.1|1036.9|1026.1|1036.9|1026.1|1
1645202980000|2022-02-18 16:49:40|1036.59|1025.79|1036.82|1026.02|1036.9|1026.1|1036.05|1025.25|8
1645202990000|2022-02-18 16:49:50|1036.7|1025.9|1036.94|1026.14|1036.94|1026.14|1036.7|1025.9|5
1645203000000|2022-02-18 16:50:00|1037.34|1026.54|1036.84|1026.04|1037.44|1026.64|1036.84|1026.04|6
1645203010000|2022-02-18 16:50:10|1036.92|1026.12|1036.2|1025.4|1036.94|1026.14|1036.2|1025.4|4
1645203020000|2022-02-18 16:50:20|1035.9|1025.1|1035.9|1025.1|1036.09|1025.29|1035.57|1024.77|8
1645203030000|2022-02-18 16:50:30|1035.75|1024.95|1035.85|1025.05|1035.9|1025.1|1035.75|1024.95|3
1645203040000|2022-02-18 16:50:40|1035.9|1025.1|1035.9|1025.1|1035.9|1025.1|1035.79|1024.99|3
1645203060000|2022-02-18 16:51:00|1035.95|1025.15|1035.95|1025.15|1035.95|1025.15|1035.95|1025.15|1
1645203070000|2022-02-18 16:51:10|1035.9|1025.1|1035.75|1024.95|1035.9|1025.1|1035.05|1024.25|7
1645203080000|2022-02-18 16:51:20|1035.9|1025.1|1035.7|1024.9|1035.9|1025.1|1035.7|1024.9|3
1645203090000|2022-02-18 16:51:30|1035.3|1024.5|1035.8|1025|1035.8|1025|1035.05|1024.25|5
1645203100000|2022-02-18 16:51:40|1035.65|1024.85|1035.2|1024.4|1035.9|1025.1|1035.2|1024.4|5
1645203110000|2022-02-18 16:51:50|1034.9|1024.1|1034.9|1024.1|1035.37|1024.57|1034.44|1023.64|6
1645203120000|2022-02-18 16:52:00|1035.12|1024.32|1035.62|1024.82|1035.62|1024.82|1035.12|1024.32|2
1645203130000|2022-02-18 16:52:10|1035.48|1024.68|1035.4|1024.6|1035.65|1024.85|1035.4|1024.6|3
1645203150000|2022-02-18 16:52:30|1035.05|1024.25|1034.86|1024.06|1035.05|1024.25|1034.69|1023.89|7
1645203170000|2022-02-18 16:52:50|1034.9|1024.1|1034.9|1024.1|1034.9|1024.1|1034.9|1024.1|1
1645203200000|2022-02-18 16:53:20|1035.12|1024.32|1035.12|1024.32|1035.12|1024.32|1035.12|1024.32|1
1645203210000|2022-02-18 16:53:30|1035.7|1024.9|1035.2|1024.4|1035.7|1024.9|1035.2|1024.4|2
1645203250000|2022-02-18 16:54:10|1035.18|1024.38|1035.18|1024.38|1035.18|1024.38|1035.18|1024.38|1
1645203280000|2022-02-18 16:54:40|1034.81|1024.01|1034.9|1024.1|1034.9|1024.1|1034.81|1024.01|2
1645203290000|2022-02-18 16:54:50|1034.86|1024.06|1035.15|1024.35|1035.15|1024.35|1034.86|1024.06|2
1645203300000|2022-02-18 16:55:00|1035|1024.2|1034.9|1024.1|1035|1024.2|1034.85|1024.05|4
1645203320000|2022-02-18 16:55:20|1034.87|1024.07|1034.86|1024.06|1034.9|1024.1|1034.86|1024.06|3
1645203340000|2022-02-18 16:55:40|1034.65|1023.85|1034.86|1024.06|1034.86|1024.06|1034.65|1023.85|4
1645203350000|2022-02-18 16:55:50|1034.8|1024|1034.86|1024.06|1034.86|1024.06|1034.8|1024|2
1645203370000|2022-02-18 16:56:10|1035.1|1024.3|1034.88|1024.08|1035.1|1024.3|1034.88|1024.08|2
1645203380000|2022-02-18 16:56:20|1034.86|1024.06|1034.86|1024.06|1034.86|1024.06|1034.86|1024.06|1
1645203390000|2022-02-18 16:56:30|1034.88|1024.08|1034.88|1024.08|1034.88|1024.08|1034.88|1024.08|1
1645203400000|2022-02-18 16:56:40|1034.8|1024|1034.8|1024|1034.8|1024|1034.8|1024|1
1645203410000|2022-02-18 16:56:50|1034.86|1024.06|1034.86|1024.06|1034.86|1024.06|1034.86|1024.06|1
1645203420000|2022-02-18 16:57:00|1034.61|1023.81|1034.36|1023.56|1034.86|1024.06|1034.36|1023.56|3
1645203430000|2022-02-18 16:57:10|1033.93|1023.13|1032.54|1021.74|1033.93|1023.13|1032.54|1021.74|7
1645203440000|2022-02-18 16:57:20|1032.9|1022.1|1032.9|1022.1|1033.12|1022.32|1032.9|1022.1|3
1645203460000|2022-02-18 16:57:40|1032.4|1021.6|1032.4|1021.6|1032.4|1021.6|1032.4|1021.6|1
1645203480000|2022-02-18 16:58:00|1031.85|1021.05|1031.85|1021.05|1031.85|1021.05|1031.85|1021.05|1
1645203490000|2022-02-18 16:58:10|1031.88|1021.08|1031.88|1021.08|1031.88|1021.08|1031.88|1021.08|1
1645203500000|2022-02-18 16:58:20|1031.85|1021.05|1031.85|1021.05|1031.85|1021.05|1031.85|1021.05|1
1645203510000|2022-02-18 16:58:30|1031.05|1020.25|1030.69|1019.89|1031.05|1020.25|1030.69|1019.89|4
1645203520000|2022-02-18 16:58:40|1030.82|1020.02|1030.6|1019.8|1030.9|1020.1|1030.4|1019.6|8
1645203530000|2022-02-18 16:58:50|1030.9|1020.1|1030.9|1020.1|1030.9|1020.1|1030.9|1020.1|1
1645203550000|2022-02-18 16:59:10|1030.05|1019.25|1030.82|1020.02|1030.82|1020.02|1030.05|1019.25|4
1645203560000|2022-02-18 16:59:20|1030.4|1019.6|1030.78|1019.98|1030.78|1019.98|1030.4|1019.6|2
1645203570000|2022-02-18 16:59:30|1030.82|1020.02|1030.9|1020.1|1031|1020.2|1030.82|1020.02|5
1645203580000|2022-02-18 16:59:40|1030.81|1020.01|1030.82|1020.02|1030.9|1020.1|1030.81|1020.01|3
1645203590000|2022-02-18 16:59:50|1030.5|1019.7|1030.05|1019.25|1030.9|1020.1|1030.05|1019.25|4
1645203600000|2022-02-18 17:00:00|1030.4|1019.6|1030.9|1020.1|1031.01|1020.21|1030.4|1019.6|8
1645203630000|2022-02-18 17:00:30|1031.01|1020.21|1031.47|1020.67|1031.52|1020.72|1031.01|1020.21|4
1645203640000|2022-02-18 17:00:40|1031.61|1020.81|1031.9|1021.1|1032.12|1021.32|1031.55|1020.75|8
1645203650000|2022-02-18 17:00:50|1032.28|1021.48|1032.59|1021.79|1032.85|1022.05|1032.28|1021.48|6
1645203660000|2022-02-18 17:01:00|1031.9|1021.1|1031.9|1021.1|1031.9|1021.1|1031.9|1021.1|1
1645203690000|2022-02-18 17:01:30|1031.75|1020.95|1031.75|1020.95|1031.75|1020.95|1031.75|1020.95|1
1645203700000|2022-02-18 17:01:40|1031.55|1020.75|1031|1020.2|1031.55|1020.75|1031|1020.2|3
1645203720000|2022-02-18 17:02:00|1031.01|1020.21|1030.9|1020.1|1031.01|1020.21|1030.9|1020.1|2
1645203730000|2022-02-18 17:02:10|1030.96|1020.16|1031.6|1020.8|1031.6|1020.8|1030.96|1020.16|3
1645203740000|2022-02-18 17:02:20|1031.9|1021.1|1031.9|1021.1|1031.9|1021.1|1031.71|1020.91|4
1645203750000|2022-02-18 17:02:30|1031.71|1020.91|1031.51|1020.71|1031.71|1020.91|1031.51|1020.71|2
1645203760000|2022-02-18 17:02:40|1031.71|1020.91|1031.65|1020.85|1031.71|1020.91|1031.51|1020.71|4
1645203770000|2022-02-18 17:02:50|1031.51|1020.71|1031.74|1020.94|1032.09|1021.29|1031.51|1020.71|7
1645203780000|2022-02-18 17:03:00|1031.8|1021|1031.3|1020.5|1031.8|1021|1030.95|1020.15|13
1645203790000|2022-02-18 17:03:10|1031.32|1020.52|1031.73|1020.93|1031.9|1021.1|1031.32|1020.52|10
1645203800000|2022-02-18 17:03:20|1031.6|1020.8|1033.02|1022.22|1033.4|1022.6|1031.6|1020.8|16
1645203810000|2022-02-18 17:03:30|1032.81|1022.01|1032.82|1022.02|1033.02|1022.22|1032.81|1022.01|5
1645203820000|2022-02-18 17:03:40|1033.04|1022.24|1033.6|1022.8|1033.7|1022.9|1033.04|1022.24|7
1645203830000|2022-02-18 17:03:50|1033.75|1022.95|1033.51|1022.71|1033.75|1022.95|1033.51|1022.71|3
1645203840000|2022-02-18 17:04:00|1032.9|1022.1|1032.64|1021.84|1032.9|1022.1|1032.64|1021.84|4
1645203850000|2022-02-18 17:04:10|1032.74|1021.94|1033.3|1022.5|1033.4|1022.6|1032.34|1021.54|8
1645203860000|2022-02-18 17:04:20|1032.9|1022.1|1032.9|1022.1|1032.9|1022.1|1032.9|1022.1|1
1645203890000|2022-02-18 17:04:50|1033.3|1022.5|1033.6|1022.8|1033.7|1022.9|1033.3|1022.5|4
1645203900000|2022-02-18 17:05:00|1033.3|1022.5|1033.44|1022.64|1033.61|1022.81|1032.9|1022.1|7
1645203910000|2022-02-18 17:05:10|1033.46|1022.66|1035.01|1024.21|1035.01|1024.21|1033.46|1022.66|8
1645203920000|2022-02-18 17:05:20|1034.9|1024.1|1037.94|1027.14|1037.94|1027.14|1034.9|1024.1|16
1645203930000|2022-02-18 17:05:30|1038.12|1027.32|1036.9|1026.1|1038.12|1027.32|1036.9|1026.1|11
1645203940000|2022-02-18 17:05:40|1036.7|1025.9|1036.9|1026.1|1036.9|1026.1|1036.4|1025.6|9
1645203950000|2022-02-18 17:05:50|1035.9|1025.1|1036.4|1025.6|1036.4|1025.6|1035.9|1025.1|6
1645203960000|2022-02-18 17:06:00|1036.32|1025.52|1035.72|1024.92|1036.37|1025.57|1035.27|1024.47|10
1645203970000|2022-02-18 17:06:10|1035.57|1024.77|1035.62|1024.82|1035.72|1024.92|1035.57|1024.77|5
1645203980000|2022-02-18 17:06:20|1035.71|1024.91|1035.64|1024.84|1035.71|1024.91|1035.64|1024.84|2
1645203990000|2022-02-18 17:06:30|1035.62|1024.82|1035.62|1024.82|1035.62|1024.82|1035.22|1024.42|5
1645204000000|2022-02-18 17:06:40|1035.22|1024.42|1035.22|1024.42|1035.22|1024.42|1035.22|1024.42|1
1645204010000|2022-02-18 17:06:50|1035.1|1024.3|1035.1|1024.3|1035.1|1024.3|1035.1|1024.3|1
1645204020000|2022-02-18 17:07:00|1034.9|1024.1|1034.49|1023.69|1034.9|1024.1|1034.49|1023.69|2
1645204030000|2022-02-18 17:07:10|1034.9|1024.1|1034.9|1024.1|1034.9|1024.1|1034.75|1023.95|3
1645204040000|2022-02-18 17:07:20|1034.62|1023.82|1034.39|1023.59|1034.7|1023.9|1034.39|1023.59|4
1645204050000|2022-02-18 17:07:30|1034.3|1023.5|1034.55|1023.75|1034.55|1023.75|1034.25|1023.45|5
1645204070000|2022-02-18 17:07:50|1034.65|1023.85|1035.61|1024.81|1035.61|1024.81|1034.65|1023.85|8
1645204080000|2022-02-18 17:08:00|1035.7|1024.9|1035.9|1025.1|1036|1025.2|1035.7|1024.9|4
1645204090000|2022-02-18 17:08:10|1036.28|1025.48|1036.5|1025.7|1036.5|1025.7|1035.9|1025.1|6
1645204100000|2022-02-18 17:08:20|1036.4|1025.6|1036.71|1025.91|1036.71|1025.91|1036.4|1025.6|3
1645204110000|2022-02-18 17:08:30|1036.9|1026.1|1036.62|1025.82|1036.9|1026.1|1036.62|1025.82|3
1645204120000|2022-02-18 17:08:40|1036.65|1025.85|1036.65|1025.85|1036.65|1025.85|1036.65|1025.85|1
1645204130000|2022-02-18 17:08:50|1036.4|1025.6|1036.4|1025.6|1036.4|1025.6|1036.4|1025.6|1
1645204140000|2022-02-18 17:09:00|1036.44|1025.64|1036.65|1025.85|1036.65|1025.85|1036.44|1025.64|2
1645204150000|2022-02-18 17:09:10|1036.9|1026.1|1036.9|1026.1|1036.99|1026.19|1036.9|1026.1|3
1645204160000|2022-02-18 17:09:20|1036.55|1025.75|1036.9|1026.1|1036.9|1026.1|1036.55|1025.75|4
1645204170000|2022-02-18 17:09:30|1037.15|1026.35|1037.15|1026.35|1037.15|1026.35|1037.15|1026.35|1
1645204180000|2022-02-18 17:09:40|1037.3|1026.5|1036.95|1026.15|1037.35|1026.55|1036.95|1026.15|4
1645204200000|2022-02-18 17:10:00|1036.93|1026.13|1036.9|1026.1|1036.95|1026.15|1036.9|1026.1|3
1645204220000|2022-02-18 17:10:20|1036.95|1026.15|1037.22|1026.42|1037.22|1026.42|1036.95|1026.15|4
1645204230000|2022-02-18 17:10:30|1037.25|1026.45|1037.35|1026.55|1037.35|1026.55|1037.25|1026.45|2
1645204240000|2022-02-18 17:10:40|1037.11|1026.31|1037.26|1026.46|1037.26|1026.46|1037.11|1026.31|2
1645204250000|2022-02-18 17:10:50|1037.9|1027.1|1037.9|1027.1|1037.9|1027.1|1037.9|1027.1|1
1645204260000|2022-02-18 17:11:00|1037.8|1027|1037.49|1026.69|1037.85|1027.05|1037.49|1026.69|4
1645204270000|2022-02-18 17:11:10|1037.05|1026.25|1036.9|1026.1|1037.05|1026.25|1036.9|1026.1|2
1645204320000|2022-02-18 17:12:00|1036.84|1026.04|1036.9|1026.1|1036.9|1026.1|1036.84|1026.04|3
1645204330000|2022-02-18 17:12:10|1036.85|1026.05|1036.85|1026.05|1036.85|1026.05|1036.85|1026.05|1
1645204340000|2022-02-18 17:12:20|1036.8|1026|1036.74|1025.94|1036.84|1026.04|1036.74|1025.94|4
1645204350000|2022-02-18 17:12:30|1036.34|1025.54|1036.34|1025.54|1036.34|1025.54|1036.34|1025.54|1
1645204370000|2022-02-18 17:12:50|1035.91|1025.11|1035.91|1025.11|1035.91|1025.11|1035.91|1025.11|1
1645204380000|2022-02-18 17:13:00|1035.7|1024.9|1035.7|1024.9|1035.7|1024.9|1035.7|1024.9|1
1645204390000|2022-02-18 17:13:10|1035.52|1024.72|1035.1|1024.3|1035.52|1024.72|1035.1|1024.3|5
1645204410000|2022-02-18 17:13:30|1034.74|1023.94|1034.8|1024|1034.8|1024|1034.74|1023.94|2
1645204420000|2022-02-18 17:13:40|1034.3|1023.5|1034.15|1023.35|1034.3|1023.5|1034.15|1023.35|2
1645204430000|2022-02-18 17:13:50|1033.9|1023.1|1033.82|1023.02|1033.9|1023.1|1033.82|1023.02|2
1645204440000|2022-02-18 17:14:00|1033.63|1022.83|1032.75|1021.95|1033.63|1022.83|1032.75|1021.95|5
1645204450000|2022-02-18 17:14:10|1032.9|1022.1|1032.9|1022.1|1033|1022.2|1032.9|1022.1|3
1645204470000|2022-02-18 17:14:30|1032.83|1022.03|1032.9|1022.1|1032.9|1022.1|1032.83|1022.03|2
1645204480000|2022-02-18 17:14:40|1033.5|1022.7|1033.15|1022.35|1033.5|1022.7|1033.15|1022.35|2
1645204490000|2022-02-18 17:14:50|1032.9|1022.1|1032.89|1022.09|1033.4|1022.6|1032.88|1022.08|7
1645204500000|2022-02-18 17:15:00|1032.79|1021.99|1031.9|1021.1|1032.89|1022.09|1031.9|1021.1|4
1645204530000|2022-02-18 17:15:30|1031.45|1020.65|1031.45|1020.65|1031.45|1020.65|1031.45|1020.65|1
1645204540000|2022-02-18 17:15:40|1031.4|1020.6|1031.4|1020.6|1031.4|1020.6|1031.4|1020.6|1
1645204550000|2022-02-18 17:15:50|1030.9|1020.1|1030.9|1020.1|1030.9|1020.1|1030.9|1020.1|1
1645204560000|2022-02-18 17:16:00|1031.15|1020.35|1031.89|1021.09|1031.89|1021.09|1031.15|1020.35|4
1645204570000|2022-02-18 17:16:10|1032.15|1021.35|1031.7|1020.9|1032.15|1021.35|1031.7|1020.9|4
1645204580000|2022-02-18 17:16:20|1031.3|1020.5|1031.43|1020.63|1031.43|1020.63|1031.3|1020.5|2
1645204590000|2022-02-18 17:16:30|1031.45|1020.65|1031.9|1021.1|1031.9|1021.1|1031.45|1020.65|2
1645204600000|2022-02-18 17:16:40|1032.35|1021.55|1032.35|1021.55|1032.35|1021.55|1032.05|1021.25|3
1645204610000|2022-02-18 17:16:50|1032.3|1021.5|1032.3|1021.5|1032.3|1021.5|1032.3|1021.5|1
1645204620000|2022-02-18 17:17:00|1032.07|1021.27|1033.7|1022.9|1033.77|1022.97|1032.07|1021.27|10
1645204630000|2022-02-18 17:17:10|1033.9|1023.1|1034.4|1023.6|1034.6|1023.8|1033.9|1023.1|7
1645204640000|2022-02-18 17:17:20|1034.9|1024.1|1035.35|1024.55|1035.35|1024.55|1034.79|1023.99|6
1645204650000|2022-02-18 17:17:30|1035.85|1025.05|1036.55|1025.75|1036.55|1025.75|1035.85|1025.05|13
1645204660000|2022-02-18 17:17:40|1036.61|1025.81|1036.63|1025.83|1036.63|1025.83|1036.61|1025.81|2
1645204670000|2022-02-18 17:17:50|1036.4|1025.6|1035.2|1024.4|1036.4|1025.6|1035.2|1024.4|4
1645204680000|2022-02-18 17:18:00|1035.6|1024.8|1036.07|1025.27|1036.35|1025.55|1035.4|1024.6|7
1645204690000|2022-02-18 17:18:10|1036.14|1025.34|1035.9|1025.1|1036.14|1025.34|1035.9|1025.1|4
1645204700000|2022-02-18 17:18:20|1035.4|1024.6|1035.4|1024.6|1035.5|1024.7|1035.4|1024.6|3
1645204710000|2022-02-18 17:18:30|1034.9|1024.1|1034.9|1024.1|1034.9|1024.1|1034.9|1024.1|1
1645204720000|2022-02-18 17:18:40|1034.4|1023.6|1034.4|1023.6|1034.7|1023.9|1034.4|1023.6|4
1645204740000|2022-02-18 17:19:00|1034.15|1023.35|1033.9|1023.1|1034.15|1023.35|1033.9|1023.1|6
1645204750000|2022-02-18 17:19:10|1033.8|1023|1033.8|1023|1033.8|1023|1033.8|1023|1
1645204770000|2022-02-18 17:19:30|1033.54|1022.74|1033.54|1022.74|1033.54|1022.74|1033.54|1022.74|1
1645204790000|2022-02-18 17:19:50|1033.75|1022.95|1034.15|1023.35|1034.15|1023.35|1033.54|1022.74|5
1645204800000|2022-02-18 17:20:00|1034.26|1023.46|1034.26|1023.46|1034.26|1023.46|1034.26|1023.46|1
1645204810000|2022-02-18 17:20:10|1034.24|1023.44|1034.15|1023.35|1034.24|1023.44|1033.9|1023.1|4
1645204820000|2022-02-18 17:20:20|1034.19|1023.39|1034.59|1023.79|1034.6|1023.8|1034.19|1023.39|4
1645204840000|2022-02-18 17:20:40|1034.9|1024.1|1035.42|1024.62|1035.5|1024.7|1034.9|1024.1|4
1645204850000|2022-02-18 17:20:50|1035.4|1024.6|1034.9|1024.1|1035.75|1024.95|1034.9|1024.1|4
1645204860000|2022-02-18 17:21:00|1034.75|1023.95|1033.9|1023.1|1034.75|1023.95|1033.9|1023.1|3
1645204870000|2022-02-18 17:21:10|1033.75|1022.95|1033.75|1022.95|1033.75|1022.95|1033.75|1022.95|1
1645204880000|2022-02-18 17:21:20|1033.65|1022.85|1032.9|1022.1|1033.65|1022.85|1032.81|1022.01|7
1645204890000|2022-02-18 17:21:30|1032.77|1021.97|1032.63|1021.83|1032.9|1022.1|1032.63|1021.83|4
1645204910000|2022-02-18 17:21:50|1032.5|1021.7|1032.1|1021.3|1032.5|1021.7|1032.1|1021.3|2
1645204920000|2022-02-18 17:22:00|1032.5|1021.7|1032.17|1021.37|1032.5|1021.7|1032.17|1021.37|2
1645204930000|2022-02-18 17:22:10|1032.2|1021.4|1032|1021.2|1032.63|1021.83|1032|1021.2|5
1645204940000|2022-02-18 17:22:20|1031.9|1021.1|1031.2|1020.4|1031.9|1021.1|1031.2|1020.4|3
1645204950000|2022-02-18 17:22:30|1031.42|1020.62|1031.05|1020.25|1031.55|1020.75|1031.05|1020.25|4
1645204960000|2022-02-18 17:22:40|1031.3|1020.5|1031|1020.2|1031.3|1020.5|1031|1020.2|5
1645204970000|2022-02-18 17:22:50|1031.25|1020.45|1031.22|1020.42|1031.5|1020.7|1031.22|1020.42|4
1645204980000|2022-02-18 17:23:00|1031|1020.2|1031|1020.2|1031.5|1020.7|1031|1020.2|5
1645205000000|2022-02-18 17:23:20|1030.9|1020.1|1030.9|1020.1|1031.09|1020.29|1030.9|1020.1|3
1645205010000|2022-02-18 17:23:30|1030.4|1019.6|1030.4|1019.6|1030.78|1019.98|1030.4|1019.6|3
1645205020000|2022-02-18 17:23:40|1030.78|1019.98|1030.4|1019.6|1030.78|1019.98|1030.4|1019.6|2
1645205040000|2022-02-18 17:24:00|1030.2|1019.4|1030.82|1020.02|1030.82|1020.02|1030.2|1019.4|7
1645205050000|2022-02-18 17:24:10|1030.9|1020.1|1030.9|1020.1|1030.9|1020.1|1030.9|1020.1|1
1645205060000|2022-02-18 17:24:20|1031|1020.2|1031|1020.2|1031|1020.2|1031|1020.2|1
1645205070000|2022-02-18 17:24:30|1030.95|1020.15|1030.95|1020.15|1030.95|1020.15|1030.95|1020.15|1
1645205080000|2022-02-18 17:24:40|1031.01|1020.21|1031.01|1020.21|1031.01|1020.21|1031.01|1020.21|1
1645205090000|2022-02-18 17:24:50|1030.92|1020.12|1030.9|1020.1|1030.92|1020.12|1030.25|1019.45|5
1645205100000|2022-02-18 17:25:00|1030.95|1020.15|1030.2|1019.4|1030.95|1020.15|1030.2|1019.4|3
1645205110000|2022-02-18 17:25:10|1030.6|1019.8|1030.2|1019.4|1030.6|1019.8|1030.2|1019.4|5
1645205120000|2022-02-18 17:25:20|1030.42|1019.62|1030.4|1019.6|1030.62|1019.82|1030.4|1019.6|3
1645205130000|2022-02-18 17:25:30|1030.05|1019.25|1030.05|1019.25|1030.05|1019.25|1030.05|1019.25|1
1645205140000|2022-02-18 17:25:40|1030.27|1019.47|1030.62|1019.82|1030.9|1020.1|1030.27|1019.47|6
1645205150000|2022-02-18 17:25:50|1030.9|1020.1|1030.69|1019.89|1030.9|1020.1|1030.69|1019.89|2
1645205160000|2022-02-18 17:26:00|1030.9|1020.1|1030.9|1020.1|1030.9|1020.1|1030.9|1020.1|1
1645205170000|2022-02-18 17:26:10|1030.05|1019.25|1030.05|1019.25|1030.05|1019.25|1030.05|1019.25|1
1645205180000|2022-02-18 17:26:20|1030.4|1019.6|1030.9|1020.1|1030.9|1020.1|1030.4|1019.6|2
1645205190000|2022-02-18 17:26:30|1030.96|1020.16|1030.9|1020.1|1031|1020.2|1030.9|1020.1|4
1645205210000|2022-02-18 17:26:50|1031.01|1020.21|1031.01|1020.21|1031.01|1020.21|1031.01|1020.21|1
1645205220000|2022-02-18 17:27:00|1030.9|1020.1|1030.8|1020|1030.9|1020.1|1030.8|1020|4
1645205230000|2022-02-18 17:27:10|1030.4|1019.6|1030.4|1019.6|1030.4|1019.6|1030.4|1019.6|1
1645205240000|2022-02-18 17:27:20|1029.9|1019.1|1029.86|1019.06|1029.9|1019.1|1029.75|1018.95|3
1645205250000|2022-02-18 17:27:30|1029.69|1018.89|1029.61|1018.81|1029.69|1018.89|1029.61|1018.81|2
1645205260000|2022-02-18 17:27:40|1029.86|1019.06|1029.9|1019.1|1030.07|1019.27|1029.64|1018.84|6
1645205270000|2022-02-18 17:27:50|1030.12|1019.32|1030.12|1019.32|1030.12|1019.32|1030.12|1019.32|1
1645205280000|2022-02-18 17:28:00|1030.07|1019.27|1030.41|1019.61|1030.6|1019.8|1029.86|1019.06|13
1645205290000|2022-02-18 17:28:10|1030.01|1019.21|1030.41|1019.61|1030.41|1019.61|1030.01|1019.21|4
1645205300000|2022-02-18 17:28:20|1030.01|1019.21|1029.9|1019.1|1030.01|1019.21|1029.9|1019.1|2
1645205310000|2022-02-18 17:28:30|1030.19|1019.39|1029.9|1019.1|1030.19|1019.39|1029.9|1019.1|2
1645205320000|2022-02-18 17:28:40|1029.86|1019.06|1029.86|1019.06|1029.86|1019.06|1029.61|1018.81|3
1645205330000|2022-02-18 17:28:50|1029.65|1018.85|1029.36|1018.56|1029.76|1018.96|1029.36|1018.56|6
1645205340000|2022-02-18 17:29:00|1029.76|1018.96|1028.8|1018|1029.76|1018.96|1028.79|1017.99|7
1645205350000|2022-02-18 17:29:10|1028.9|1018.1|1029.66|1018.86|1029.66|1018.86|1028.9|1018.1|3
1645205360000|2022-02-18 17:29:20|1029.36|1018.56|1029.51|1018.71|1029.51|1018.71|1029.36|1018.56|2
1645205370000|2022-02-18 17:29:30|1029.11|1018.31|1029.11|1018.31|1029.11|1018.31|1029.11|1018.31|1
1645205380000|2022-02-18 17:29:40|1029|1018.2|1028.9|1018.1|1029|1018.2|1028.9|1018.1|2
1645205400000|2022-02-18 17:30:00|1027.89|1017.09|1027.87|1017.07|1027.89|1017.09|1027.87|1017.07|2
1645205410000|2022-02-18 17:30:10|1027.9|1017.1|1026.9|1016.1|1027.9|1017.1|1026.9|1016.1|7
1645205420000|2022-02-18 17:30:20|1027.15|1016.35|1027.59|1016.79|1027.59|1016.79|1026.84|1016.04|12
1645205430000|2022-02-18 17:30:30|1027.9|1017.1|1028.9|1018.1|1029.6|1018.8|1027.9|1017.1|14
1645205440000|2022-02-18 17:30:40|1028.8|1018|1029.55|1018.75|1029.55|1018.75|1028.69|1017.89|7
1645205450000|2022-02-18 17:30:50|1029.4|1018.6|1029.8|1019|1029.8|1019|1029.4|1018.6|2
1645205460000|2022-02-18 17:31:00|1029.84|1019.04|1031.57|1020.77|1031.6|1020.8|1029.84|1019.04|15
1645205470000|2022-02-18 17:31:10|1031.8|1021|1033.26|1022.46|1033.26|1022.46|1031.8|1021|12
1645205480000|2022-02-18 17:31:20|1032.91|1022.11|1032.24|1021.44|1032.91|1022.11|1032.24|1021.44|5
1645205490000|2022-02-18 17:31:30|1032.15|1021.35|1032.71|1021.91|1032.81|1022.01|1032.15|1021.35|5
1645205500000|2022-02-18 17:31:40|1032.41|1021.61|1031.9|1021.1|1032.62|1021.82|1031.9|1021.1|5
1645205510000|2022-02-18 17:31:50|1031.86|1021.06|1031.86|1021.06|1031.86|1021.06|1031.8|1021|3
1645205520000|2022-02-18 17:32:00|1031.36|1020.56|1031.1|1020.3|1031.64|1020.84|1031.1|1020.3|4
1645205540000|2022-02-18 17:32:20|1030.9|1020.1|1030.12|1019.32|1030.9|1020.1|1029.9|1019.1|4
1645205550000|2022-02-18 17:32:30|1029.9|1019.1|1030.39|1019.59|1030.55|1019.75|1029.9|1019.1|7
1645205560000|2022-02-18 17:32:40|1030.28|1019.48|1030.31|1019.51|1030.65|1019.85|1030.19|1019.39|7
1645205570000|2022-02-18 17:32:50|1030.21|1019.41|1030.57|1019.77|1030.65|1019.85|1029.9|1019.1|14
1645205580000|2022-02-18 17:33:00|1030.8|1020|1030.4|1019.6|1030.8|1020|1030.4|1019.6|2
1645205590000|2022-02-18 17:33:10|1030.8|1020|1030.8|1020|1030.8|1020|1030.8|1020|1
1645205600000|2022-02-18 17:33:20|1030.55|1019.75|1030.57|1019.77|1030.65|1019.85|1030.55|1019.75|3
1645205610000|2022-02-18 17:33:30|1030.7|1019.9|1030.75|1019.95|1030.75|1019.95|1030.7|1019.9|2
1645205620000|2022-02-18 17:33:40|1030.8|1020|1030.3|1019.5|1030.8|1020|1029.9|1019.1|4
1645205630000|2022-02-18 17:33:50|1029.9|1019.1|1030.51|1019.71|1030.7|1019.9|1029.9|1019.1|6
1645205640000|2022-02-18 17:34:00|1030.74|1019.94|1030.9|1020.1|1031.12|1020.32|1030.5|1019.7|9
1645205650000|2022-02-18 17:34:10|1031.12|1020.32|1030.9|1020.1|1031.12|1020.32|1030.9|1020.1|4
1645205660000|2022-02-18 17:34:20|1031.12|1020.32|1030.9|1020.1|1031.12|1020.32|1030.9|1020.1|4
1645205670000|2022-02-18 17:34:30|1030.85|1020.05|1030.48|1019.68|1030.85|1020.05|1030.48|1019.68|2
1645205690000|2022-02-18 17:34:50|1030.85|1020.05|1030.85|1020.05|1030.85|1020.05|1030.85|1020.05|1
1645205700000|2022-02-18 17:35:00|1030.76|1019.96|1030.65|1019.85|1030.76|1019.96|1030.56|1019.76|3
1645205710000|2022-02-18 17:35:10|1029.92|1019.12|1029.91|1019.11|1029.92|1019.12|1029.91|1019.11|4
1645205730000|2022-02-18 17:35:30|1029.65|1018.85|1029.65|1018.85|1029.75|1018.95|1029.65|1018.85|3
1645205740000|2022-02-18 17:35:40|1029.9|1019.1|1029.92|1019.12|1029.92|1019.12|1029.9|1019.1|6
1645205750000|2022-02-18 17:35:50|1029.91|1019.11|1029.92|1019.12|1029.92|1019.12|1029.91|1019.11|2
1645205760000|2022-02-18 17:36:00|1029.42|1018.62|1028.9|1018.1|1029.42|1018.62|1028.9|1018.1|2
1645205770000|2022-02-18 17:36:10|1028.4|1017.6|1027.85|1017.05|1028.4|1017.6|1027.85|1017.05|4
1645205780000|2022-02-18 17:36:20|1027.63|1016.83|1027.63|1016.83|1027.67|1016.87|1027.63|1016.83|3
1645205800000|2022-02-18 17:36:40|1027.55|1016.75|1027.45|1016.65|1027.55|1016.75|1027.45|1016.65|2
1645205810000|2022-02-18 17:36:50|1027.53|1016.73|1027.13|1016.33|1027.55|1016.75|1027.13|1016.33|4
1645205820000|2022-02-18 17:37:00|1027.53|1016.73|1026.95|1016.15|1027.53|1016.73|1026.95|1016.15|3
1645205830000|2022-02-18 17:37:10|1027.17|1016.37|1027.13|1016.33|1027.63|1016.83|1027.13|1016.33|8
1645205840000|2022-02-18 17:37:20|1027.18|1016.38|1027.18|1016.38|1027.18|1016.38|1027.18|1016.38|1
1645205850000|2022-02-18 17:37:30|1027.05|1016.25|1026.9|1016.1|1027.12|1016.32|1026.9|1016.1|6
1645205860000|2022-02-18 17:37:40|1026.87|1016.07|1026.15|1015.35|1026.87|1016.07|1026.15|1015.35|3
1645205870000|2022-02-18 17:37:50|1026.53|1015.73|1026.9|1016.1|1026.9|1016.1|1026.15|1015.35|9
1645205880000|2022-02-18 17:38:00|1027.4|1016.6|1027.2|1016.4|1027.4|1016.6|1027.2|1016.4|2
1645205890000|2022-02-18 17:38:10|1027.24|1016.44|1026.9|1016.1|1027.45|1016.65|1026.9|1016.1|6
1645205900000|2022-02-18 17:38:20|1026.87|1016.07|1026.87|1016.07|1026.87|1016.07|1026.84|1016.04|3
1645205910000|2022-02-18 17:38:30|1026.85|1016.05|1026.84|1016.04|1026.85|1016.05|1026.84|1016.04|2
1645205920000|2022-02-18 17:38:40|1026.65|1015.85|1026.84|1016.04|1026.84|1016.04|1026.65|1015.85|2
1645205930000|2022-02-18 17:38:50|1027.45|1016.65|1027.39|1016.59|1027.45|1016.65|1027.2|1016.4|5
1645205950000|2022-02-18 17:39:10|1027.8|1017|1027.9|1017.1|1027.9|1017.1|1027.57|1016.77|3
1645205960000|2022-02-18 17:39:20|1028.4|1017.6|1027.9|1017.1|1028.4|1017.6|1027.9|1017.1|8
1645205970000|2022-02-18 17:39:30|1027.85|1017.05|1027.73|1016.93|1027.85|1017.05|1027.73|1016.93|2
1645205980000|2022-02-18 17:39:40|1027.74|1016.94|1027.73|1016.93|1027.74|1016.94|1027.36|1016.56|3
1645205990000|2022-02-18 17:39:50|1027.9|1017.1|1027.76|1016.96|1027.9|1017.1|1027.76|1016.96|2
1645206000000|2022-02-18 17:40:00|1027.7|1016.9|1027.7|1016.9|1027.7|1016.9|1027.7|1016.9|1
1645206010000|2022-02-18 17:40:10|1027.73|1016.93|1028.85|1018.05|1028.85|1018.05|1027.73|1016.93|4
1645206020000|2022-02-18 17:40:20|1028.9|1018.1|1029.4|1018.6|1029.85|1019.05|1028.9|1018.1|5
1645206030000|2022-02-18 17:40:30|1029.63|1018.83|1029.63|1018.83|1029.63|1018.83|1029.63|1018.83|1
1645206050000|2022-02-18 17:40:50|1029.67|1018.87|1029.63|1018.83|1029.67|1018.87|1029.45|1018.65|3
1645206060000|2022-02-18 17:41:00|1029.8|1019|1030.21|1019.41|1030.21|1019.41|1029.63|1018.83|8
1645206070000|2022-02-18 17:41:10|1030.55|1019.75|1030.55|1019.75|1030.55|1019.75|1030.26|1019.46|3
1645206080000|2022-02-18 17:41:20|1030.78|1019.98|1031.12|1020.32|1031.12|1020.32|1030.78|1019.98|3
1645206090000|2022-02-18 17:41:30|1031.43|1020.63|1031.4|1020.6|1031.62|1020.82|1031.4|1020.6|3
1645206100000|2022-02-18 17:41:40|1030.9|1020.1|1030.6|1019.8|1030.9|1020.1|1030.1|1019.3|6
1645206110000|2022-02-18 17:41:50|1030.9|1020.1|1030.9|1020.1|1030.9|1020.1|1030.79|1019.99|3
1645206120000|2022-02-18 17:42:00|1031|1020.2|1030.9|1020.1|1031|1020.2|1030.7|1019.9|5
1645206130000|2022-02-18 17:42:10|1031.2|1020.4|1031.2|1020.4|1031.2|1020.4|1031.2|1020.4|1
1645206150000|2022-02-18 17:42:30|1031.15|1020.35|1030.9|1020.1|1031.15|1020.35|1030.9|1020.1|2
1645206200000|2022-02-18 17:43:20|1030.4|1019.6|1030.4|1019.6|1030.4|1019.6|1030.4|1019.6|1
1645206210000|2022-02-18 17:43:30|1029.9|1019.1|1029.9|1019.1|1029.9|1019.1|1029.9|1019.1|1
1645206230000|2022-02-18 17:43:50|1029.83|1019.03|1029.9|1019.1|1030.33|1019.53|1029.83|1019.03|3
1645206250000|2022-02-18 17:44:10|1029.1|1018.3|1029.82|1019.02|1029.82|1019.02|1029.1|1018.3|3
1645206280000|2022-02-18 17:44:40|1029.72|1018.92|1028.9|1018.1|1029.72|1018.92|1028.9|1018.1|3
1645206290000|2022-02-18 17:44:50|1029.12|1018.32|1029.12|1018.32|1029.12|1018.32|1029.12|1018.32|1
1645206300000|2022-02-18 17:45:00|1028.9|1018.1|1028.9|1018.1|1029.15|1018.35|1028.9|1018.1|7
1645206320000|2022-02-18 17:45:20|1028.73|1017.93|1027.75|1016.95|1028.73|1017.93|1027.75|1016.95|4
1645206330000|2022-02-18 17:45:30|1027.9|1017.1|1028.3|1017.5|1028.3|1017.5|1027.9|1017.1|3
1645206340000|2022-02-18 17:45:40|1028.45|1017.65|1028.4|1017.6|1028.51|1017.71|1028.4|1017.6|3
1645206350000|2022-02-18 17:45:50|1027.9|1017.1|1027.9|1017.1|1027.9|1017.1|1027.9|1017.1|1
1645206360000|2022-02-18 17:46:00|1028.12|1017.32|1028.51|1017.71|1028.51|1017.71|1028.12|1017.32|3
1645206370000|2022-02-18 17:46:10|1028.4|1017.6|1028.9|1018.1|1028.9|1018.1|1028.4|1017.6|3
1645206380000|2022-02-18 17:46:20|1028.79|1017.99|1028.9|1018.1|1029.19|1018.39|1028.34|1017.54|8
1645206390000|2022-02-18 17:46:30|1029.12|1018.32|1029.23|1018.43|1029.23|1018.43|1029.12|1018.32|2
1645206400000|2022-02-18 17:46:40|1029.66|1018.86|1029.66|1018.86|1029.66|1018.86|1029.66|1018.86|1
1645206410000|2022-02-18 17:46:50|1029.42|1018.62|1029.8|1019|1029.8|1019|1029.42|1018.62|4
1645206420000|2022-02-18 17:47:00|1029.9|1019.1|1029.9|1019.1|1029.9|1019.1|1029.9|1019.1|1
1645206430000|2022-02-18 17:47:10|1030.28|1019.48|1030.4|1019.6|1030.5|1019.7|1030.28|1019.48|4
1645206450000|2022-02-18 17:47:30|1030.76|1019.96|1030.05|1019.25|1030.76|1019.96|1030.05|1019.25|2
1645206460000|2022-02-18 17:47:40|1030.3|1019.5|1030|1019.2|1030.8|1020|1030|1019.2|4
1645206470000|2022-02-18 17:47:50|1029.9|1019.1|1029.9|1019.1|1029.9|1019.1|1029.85|1019.05|4
1645206480000|2022-02-18 17:48:00|1029.1|1018.3|1029.82|1019.02|1029.82|1019.02|1029.1|1018.3|3
1645206490000|2022-02-18 17:48:10|1029.4|1018.6|1028.9|1018.1|1029.4|1018.6|1028.9|1018.1|2
1645206500000|2022-02-18 17:48:20|1028.79|1017.99|1028.9|1018.1|1028.9|1018.1|1028.79|1017.99|2
1645206510000|2022-02-18 17:48:30|1028.75|1017.95|1028.75|1017.95|1028.75|1017.95|1028.75|1017.95|1
1645206520000|2022-02-18 17:48:40|1028.52|1017.72|1028.52|1017.72|1028.6|1017.8|1028.52|1017.72|3
1645206530000|2022-02-18 17:48:50|1028.6|1017.8|1028.52|1017.72|1028.8|1018|1028.52|1017.72|3
1645206540000|2022-02-18 17:49:00|1028.8|1018|1028.8|1018|1028.8|1018|1028.8|1018|1
1645206550000|2022-02-18 17:49:10|1028.53|1017.73|1028.03|1017.23|1028.53|1017.73|1028.03|1017.23|2
1645206570000|2022-02-18 17:49:30|1028.43|1017.63|1028.9|1018.1|1028.9|1018.1|1028.43|1017.63|3
1645206600000|2022-02-18 17:50:00|1028.81|1018.01|1028.75|1017.95|1028.81|1018.01|1028.75|1017.95|2
1645206610000|2022-02-18 17:50:10|1028.9|1018.1|1028.9|1018.1|1029.03|1018.23|1028.9|1018.1|3
1645206620000|2022-02-18 17:50:20|1029.03|1018.23|1028.9|1018.1|1029.03|1018.23|1028.75|1017.95|4
1645206650000|2022-02-18 17:50:50|1028.81|1018.01|1028.71|1017.91|1028.81|1018.01|1028.71|1017.91|2
1645206660000|2022-02-18 17:51:00|1028.6|1017.8|1027.9|1017.1|1028.6|1017.8|1027.64|1016.84|5
1645206670000|2022-02-18 17:51:10|1027.8|1017|1027.64|1016.84|1027.9|1017.1|1027.64|1016.84|3
1645206690000|2022-02-18 17:51:30|1027.57|1016.77|1027.82|1017.02|1027.82|1017.02|1027.57|1016.77|2
1645206700000|2022-02-18 17:51:40|1027|1016.2|1027.67|1016.87|1027.67|1016.87|1027|1016.2|4
1645206710000|2022-02-18 17:51:50|1027.74|1016.94|1027.9|1017.1|1027.9|1017.1|1027.7|1016.9|5
1645206720000|2022-02-18 17:52:00|1027.84|1017.04|1027.84|1017.04|1027.84|1017.04|1027.84|1017.04|1
1645206730000|2022-02-18 17:52:10|1027.49|1016.69|1028.67|1017.87|1028.75|1017.95|1027.49|1016.69|8
1645206740000|2022-02-18 17:52:20|1028.59|1017.79|1028.85|1018.05|1028.85|1018.05|1028.59|1017.79|2
1645206750000|2022-02-18 17:52:30|1028.6|1017.8|1028.6|1017.8|1028.6|1017.8|1028.6|1017.8|1
1645206760000|2022-02-18 17:52:40|1028.9|1018.1|1028.9|1018.1|1028.9|1018.1|1028.9|1018.1|1
1645206780000|2022-02-18 17:53:00|1029.1|1018.3|1029.72|1018.92|1029.72|1018.92|1029.1|1018.3|3
1645206790000|2022-02-18 17:53:10|1029.85|1019.05|1029.72|1018.92|1029.85|1019.05|1029.72|1018.92|3
1645206810000|2022-02-18 17:53:30|1029.9|1019.1|1029.9|1019.1|1029.9|1019.1|1029.9|1019.1|1
1645206820000|2022-02-18 17:53:40|1029.81|1019.01|1029.81|1019.01|1029.81|1019.01|1029.81|1019.01|1
1645206830000|2022-02-18 17:53:50|1029.9|1019.1|1029.9|1019.1|1029.9|1019.1|1029.78|1018.98|3
1645206840000|2022-02-18 17:54:00|1029.73|1018.93|1029.4|1018.6|1029.9|1019.1|1029.4|1018.6|5
1645206850000|2022-02-18 17:54:10|1028.9|1018.1|1028.9|1018.1|1028.9|1018.1|1028.9|1018.1|1
1645206860000|2022-02-18 17:54:20|1028.4|1017.6|1027.9|1017.1|1028.4|1017.6|1027.9|1017.1|2
1645206870000|2022-02-18 17:54:30|1027.75|1016.95|1027.56|1016.76|1027.75|1016.95|1027.49|1016.69|4
1645206880000|2022-02-18 17:54:40|1027.9|1017.1|1027.9|1017.1|1027.9|1017.1|1027.73|1016.93|3
1645206890000|2022-02-18 17:54:50|1027.73|1016.93|1027.85|1017.05|1027.85|1017.05|1027.73|1016.93|2
1645206900000|2022-02-18 17:55:00|1027.52|1016.72|1027.7|1016.9|1027.7|1016.9|1027.52|1016.72|2
1645206920000|2022-02-18 17:55:20|1027.79|1016.99|1027.45|1016.65|1027.79|1016.99|1027.45|1016.65|2
1645206930000|2022-02-18 17:55:30|1026.92|1016.12|1026.93|1016.13|1026.93|1016.13|1026.92|1016.12|2
1645206960000|2022-02-18 17:56:00|1027.15|1016.35|1027.44|1016.64|1027.44|1016.64|1027.15|1016.35|4
1645206970000|2022-02-18 17:56:10|1027.15|1016.35|1027.65|1016.85|1027.65|1016.85|1027.15|1016.35|3
1645206980000|2022-02-18 17:56:20|1027.9|1017.1|1027.9|1017.1|1027.9|1017.1|1027.84|1017.04|3
1645207010000|2022-02-18 17:56:50|1027.75|1016.95|1027.9|1017.1|1027.9|1017.1|1027.65|1016.85|4
1645207070000|2022-02-18 17:57:50|1027.95|1017.15|1027.95|1017.15|1027.95|1017.15|1027.95|1017.15|1
1645207090000|2022-02-18 17:58:10|1027.6|1016.8|1027.95|1017.15|1027.95|1017.15|1027.6|1016.8|2
1645207100000|2022-02-18 17:58:20|1027.93|1017.13|1027.9|1017.1|1027.93|1017.13|1027.74|1016.94|3
1645207120000|2022-02-18 17:58:40|1027.3|1016.5|1027.05|1016.25|1027.3|1016.5|1027.05|1016.25|2
1645207150000|2022-02-18 17:59:10|1026.9|1016.1|1027.38|1016.58|1027.38|1016.58|1026.9|1016.1|3
1645207160000|2022-02-18 17:59:20|1027.7|1016.9|1027.7|1016.9|1027.7|1016.9|1027.7|1016.9|1
1645207170000|2022-02-18 17:59:30|1027.66|1016.86|1027.66|1016.86|1027.66|1016.86|1027.66|1016.86|1
1645207190000|2022-02-18 17:59:50|1027.6|1016.8|1027.6|1016.8|1027.6|1016.8|1027.6|1016.8|1
1645207200000|2022-02-18 18:00:00|1027.66|1016.86|1028.15|1017.35|1028.28|1017.48|1027.66|1016.86|4
1645207210000|2022-02-18 18:00:10|1028.63|1017.83|1027.8|1017|1028.63|1017.83|1027.8|1017|4
1645207220000|2022-02-18 18:00:20|1027.69|1016.89|1027.66|1016.86|1027.69|1016.89|1027.66|1016.86|2
1645207230000|2022-02-18 18:00:30|1027.73|1016.93|1027.73|1016.93|1027.73|1016.93|1027.73|1016.93|1
1645207240000|2022-02-18 18:00:40|1027.46|1016.66|1025.56|1014.76|1027.46|1016.66|1025.56|1014.76|11
1645207250000|2022-02-18 18:00:50|1025.1|1014.3|1025.05|1014.25|1025.82|1015.02|1025.05|1014.25|9
1645207260000|2022-02-18 18:01:00|1025.34|1014.54|1025.98|1015.18|1025.98|1015.18|1025.34|1014.54|9
1645207270000|2022-02-18 18:01:10|1025.9|1015.1|1025.9|1015.1|1025.9|1015.1|1025.9|1015.1|1
1645207280000|2022-02-18 18:01:20|1025.65|1014.85|1025.15|1014.35|1025.65|1014.85|1025.15|1014.35|2
1645207300000|2022-02-18 18:01:40|1024.9|1014.1|1024.07|1013.27|1024.9|1014.1|1024.07|1013.27|3
1645207320000|2022-02-18 18:02:00|1024.36|1013.56|1024.64|1013.84|1024.77|1013.97|1024.22|1013.42|6
1645207330000|2022-02-18 18:02:10|1024.57|1013.77|1024.57|1013.77|1024.57|1013.77|1024.57|1013.77|1
1645207340000|2022-02-18 18:02:20|1024.07|1013.27|1024.07|1013.27|1024.07|1013.27|1024.07|1013.27|1
1645207350000|2022-02-18 18:02:30|1023.94|1013.14|1023.9|1013.1|1024|1013.2|1023.2|1012.4|10
1645207360000|2022-02-18 18:02:40|1023.87|1013.07|1023.9|1013.1|1024|1013.2|1023.65|1012.85|4
1645207370000|2022-02-18 18:02:50|1023.85|1013.05|1023.4|1012.6|1023.85|1013.05|1023.4|1012.6|2
1645207380000|2022-02-18 18:03:00|1022.9|1012.1|1023.12|1012.32|1023.12|1012.32|1022.9|1012.1|2
1645207390000|2022-02-18 18:03:10|1023.4|1012.6|1023.4|1012.6|1023.58|1012.78|1023.4|1012.6|3
1645207400000|2022-02-18 18:03:20|1023.52|1012.72|1023.4|1012.6|1023.52|1012.72|1023.4|1012.6|2
1645207410000|2022-02-18 18:03:30|1023.9|1013.1|1024.12|1013.32|1024.12|1013.32|1023.9|1013.1|2
1645207420000|2022-02-18 18:03:40|1023.9|1013.1|1024.8|1014|1024.8|1014|1023.9|1013.1|5
1645207430000|2022-02-18 18:03:50|1024.6|1013.8|1024.9|1014.1|1025.4|1014.6|1024.6|1013.8|8
1645207450000|2022-02-18 18:04:10|1024.8|1014|1024.7|1013.9|1024.8|1014|1024.63|1013.83|5
1645207460000|2022-02-18 18:04:20|1024.9|1014.1|1024.9|1014.1|1024.9|1014.1|1024.9|1014.1|1
1645207470000|2022-02-18 18:04:30|1024.73|1013.93|1024.3|1013.5|1024.9|1014.1|1023.9|1013.1|6
1645207480000|2022-02-18 18:04:40|1024.4|1013.6|1023.9|1013.1|1024.55|1013.75|1023.62|1012.82|6
1645207500000|2022-02-18 18:05:00|1023.4|1012.6|1023.8|1013|1023.8|1013|1023.4|1012.6|2
1645207510000|2022-02-18 18:05:10|1023.4|1012.6|1023.28|1012.48|1023.74|1012.94|1023.28|1012.48|5
1645207520000|2022-02-18 18:05:20|1023.15|1012.35|1023.15|1012.35|1023.6|1012.8|1023.15|1012.35|3
1645207530000|2022-02-18 18:05:30|1022.9|1012.1|1022.9|1012.1|1022.9|1012.1|1022.49|1011.69|3
1645207570000|2022-02-18 18:06:10|1021.9|1011.1|1021.9|1011.1|1021.9|1011.1|1021.9|1011.1|1
1645207580000|2022-02-18 18:06:20|1021.75|1010.95|1020.9|1010.1|1021.75|1010.95|1020.77|1009.97|7
1645207590000|2022-02-18 18:06:30|1020.64|1009.84|1020.99|1010.19|1021.43|1010.63|1020.64|1009.84|13
1645207600000|2022-02-18 18:06:40|1021.21|1010.41|1020.9|1010.1|1021.21|1010.41|1020.81|1010.01|5
1645207610000|2022-02-18 18:06:50|1020.54|1009.74|1020.9|1010.1|1020.9|1010.1|1020.54|1009.74|3
1645207620000|2022-02-18 18:07:00|1021.12|1010.32|1020.9|1010.1|1021.12|1010.32|1020.9|1010.1|2
1645207640000|2022-02-18 18:07:20|1020.4|1009.6|1020.4|1009.6|1020.4|1009.6|1020.4|1009.6|1
1645207650000|2022-02-18 18:07:30|1019.9|1009.1|1019.9|1009.1|1020.09|1009.29|1019.3|1008.5|10
1645207670000|2022-02-18 18:07:50|1020.15|1009.35|1020.19|1009.39|1020.6|1009.8|1020.15|1009.35|5
1645207680000|2022-02-18 18:08:00|1020.4|1009.6|1019.9|1009.1|1020.65|1009.85|1019.9|1009.1|5
1645207690000|2022-02-18 18:08:10|1020.19|1009.39|1019.55|1008.75|1020.19|1009.39|1019.55|1008.75|6
1645207700000|2022-02-18 18:08:20|1019.9|1009.1|1021.15|1010.35|1021.15|1010.35|1019.9|1009.1|7
1645207710000|2022-02-18 18:08:30|1021.55|1010.75|1020.9|1010.1|1021.55|1010.75|1020.9|1010.1|3
1645207720000|2022-02-18 18:08:40|1020.67|1009.87|1020.75|1009.95|1020.75|1009.95|1020.52|1009.72|7
1645207730000|2022-02-18 18:08:50|1021.25|1010.45|1020.9|1010.1|1021.25|1010.45|1020.75|1009.95|9
1645207740000|2022-02-18 18:09:00|1021.12|1010.32|1020.9|1010.1|1021.55|1010.75|1020.9|1010.1|6
1645207750000|2022-02-18 18:09:10|1020.77|1009.97|1020.4|1009.6|1020.77|1009.97|1020.4|1009.6|3
1645207760000|2022-02-18 18:09:20|1019.9|1009.1|1019.9|1009.1|1019.9|1009.1|1019.9|1009.1|1
1645207770000|2022-02-18 18:09:30|1020.15|1009.35|1020.12|1009.32|1020.15|1009.35|1019.9|1009.1|4
1645207780000|2022-02-18 18:09:40|1019.9|1009.1|1019.9|1009.1|1020.12|1009.32|1019.9|1009.1|3
1645207820000|2022-02-18 18:10:20|1019.72|1008.92|1019.8|1009|1019.8|1009|1019.72|1008.92|2
1645207830000|2022-02-18 18:10:30|1019.9|1009.1|1020.4|1009.6|1020.4|1009.6|1019.9|1009.1|3
1645207840000|2022-02-18 18:10:40|1020.85|1010.05|1020.7|1009.9|1020.85|1010.05|1020.7|1009.9|2
1645207850000|2022-02-18 18:10:50|1020.67|1009.87|1020.77|1009.97|1020.9|1010.1|1020.67|1009.87|4
1645207860000|2022-02-18 18:11:00|1020.9|1010.1|1021.54|1010.74|1021.66|1010.86|1020.9|1010.1|6
1645207870000|2022-02-18 18:11:10|1021.4|1010.6|1020.9|1010.1|1021.4|1010.6|1020.9|1010.1|2
1645207880000|2022-02-18 18:11:20|1021.15|1010.35|1020.9|1010.1|1021.15|1010.35|1020.9|1010.1|2
1645207900000|2022-02-18 18:11:40|1021.12|1010.32|1021.12|1010.32|1021.12|1010.32|1021.12|1010.32|1
1645207910000|2022-02-18 18:11:50|1021.43|1010.63|1021.53|1010.73|1021.65|1010.85|1021.43|1010.63|3
1645207920000|2022-02-18 18:12:00|1021.28|1010.48|1021.3|1010.5|1021.3|1010.5|1020.9|1010.1|4
1645207930000|2022-02-18 18:12:10|1021.4|1010.6|1021.85|1011.05|1021.85|1011.05|1021.4|1010.6|2
1645207940000|2022-02-18 18:12:20|1021.76|1010.96|1021.85|1011.05|1021.85|1011.05|1021.76|1010.96|2
1645207950000|2022-02-18 18:12:30|1021.68|1010.88|1021.58|1010.78|1021.73|1010.93|1021.58|1010.78|6
1645207960000|2022-02-18 18:12:40|1021.68|1010.88|1021.9|1011.1|1021.9|1011.1|1021.68|1010.88|4
1645207970000|2022-02-18 18:12:50|1021.68|1010.88|1021.9|1011.1|1021.9|1011.1|1021.68|1010.88|2
1645207980000|2022-02-18 18:13:00|1021.69|1010.89|1021.69|1010.89|1021.9|1011.1|1021.69|1010.89|3
1645208000000|2022-02-18 18:13:20|1021.82|1011.02|1021.82|1011.02|1021.82|1011.02|1021.82|1011.02|1
1645208010000|2022-02-18 18:13:30|1021.9|1011.1|1021.9|1011.1|1021.9|1011.1|1021.9|1011.1|1
1645208040000|2022-02-18 18:14:00|1021.8|1011|1021.8|1011|1021.8|1011|1021.77|1010.97|3
1645208050000|2022-02-18 18:14:10|1021.56|1010.76|1021.4|1010.6|1021.78|1010.98|1021.4|1010.6|4
1645208060000|2022-02-18 18:14:20|1020.9|1010.1|1020.9|1010.1|1020.9|1010.1|1020.9|1010.1|1
1645208080000|2022-02-18 18:14:40|1021|1010.2|1021|1010.2|1021|1010.2|1021|1010.2|1
1645208100000|2022-02-18 18:15:00|1021.05|1010.25|1021.05|1010.25|1021.05|1010.25|1021.05|1010.25|1
1645208110000|2022-02-18 18:15:10|1020.9|1010.1|1020.9|1010.1|1020.9|1010.1|1020.9|1010.1|1
1645208120000|2022-02-18 18:15:20|1020.4|1009.6|1020.66|1009.86|1020.66|1009.86|1020.15|1009.35|10
1645208130000|2022-02-18 18:15:30|1020.85|1010.05|1021.75|1010.95|1021.75|1010.95|1020.85|1010.05|5
1645208140000|2022-02-18 18:15:40|1021.85|1011.05|1022.2|1011.4|1022.2|1011.4|1021.85|1011.05|4
1645208150000|2022-02-18 18:15:50|1022.48|1011.68|1022.18|1011.38|1022.48|1011.68|1022.18|1011.38|2
1645208160000|2022-02-18 18:16:00|1021.9|1011.1|1021.8|1011|1021.9|1011.1|1021.8|1011|2
1645208170000|2022-02-18 18:16:10|1021.75|1010.95|1021.38|1010.58|1021.75|1010.95|1020.98|1010.18|4
1645208180000|2022-02-18 18:16:20|1020.98|1010.18|1021.38|1010.58|1021.38|1010.58|1020.98|1010.18|2
1645208190000|2022-02-18 18:16:30|1021.48|1010.68|1020.9|1010.1|1021.7|1010.9|1020.9|1010.1|4
1645208200000|2022-02-18 18:16:40|1020.82|1010.02|1020.58|1009.78|1020.82|1010.02|1020.18|1009.38|4
1645208210000|2022-02-18 18:16:50|1020.4|1009.6|1020.3|1009.5|1020.43|1009.63|1020.3|1009.5|3
1645208220000|2022-02-18 18:17:00|1019.9|1009.1|1019.9|1009.1|1020.3|1009.5|1019.9|1009.1|3
1645208230000|2022-02-18 18:17:10|1019.59|1008.79|1019.55|1008.75|1019.59|1008.79|1019.55|1008.75|2
1645208250000|2022-02-18 18:17:30|1019.05|1008.25|1019.05|1008.25|1019.05|1008.25|1019.05|1008.25|1
1645208260000|2022-02-18 18:17:40|1018.9|1008.1|1019|1008.2|1019|1008.2|1018.9|1008.1|2
1645208310000|2022-02-18 18:18:30|1018.9|1008.1|1018.9|1008.1|1018.9|1008.1|1018.9|1008.1|1
1645208330000|2022-02-18 18:18:50|1019.2|1008.4|1019.77|1008.97|1019.77|1008.97|1019.2|1008.4|7
1645208380000|2022-02-18 18:19:40|1020.02|1009.22|1020.02|1009.22|1020.02|1009.22|1020.02|1009.22|1
1645208410000|2022-02-18 18:20:10|1020.57|1009.77|1020.87|1010.07|1020.87|1010.07|1020.4|1009.6|7
1645208420000|2022-02-18 18:20:20|1020.9|1010.1|1021.65|1010.85|1021.9|1011.1|1020.9|1010.1|7
1645208430000|2022-02-18 18:20:30|1021.87|1011.07|1021.9|1011.1|1021.9|1011.1|1021.87|1011.07|2
1645208450000|2022-02-18 18:20:50|1021.54|1010.74|1021.8|1011|1021.9|1011.1|1021.54|1010.74|3
1645208460000|2022-02-18 18:21:00|1021.74|1010.94|1021.9|1011.1|1021.9|1011.1|1021.74|1010.94|2
1645208470000|2022-02-18 18:21:10|1021.15|1010.35|1021.15|1010.35|1021.15|1010.35|1021.15|1010.35|1
1645208480000|2022-02-18 18:21:20|1021.53|1010.73|1021.8|1011|1021.8|1011|1021.53|1010.73|3
1645208490000|2022-02-18 18:21:30|1021.9|1011.1|1022.4|1011.6|1022.4|1011.6|1021.9|1011.1|3
1645208500000|2022-02-18 18:21:40|1021.9|1011.1|1021.9|1011.1|1021.9|1011.1|1021.9|1011.1|1
1645208510000|2022-02-18 18:21:50|1021.78|1010.98|1021.9|1011.1|1021.9|1011.1|1021.78|1010.98|2
1645208530000|2022-02-18 18:22:10|1021.75|1010.95|1021.9|1011.1|1021.9|1011.1|1021.75|1010.95|2
1645208540000|2022-02-18 18:22:20|1021.84|1011.04|1022.68|1011.88|1022.68|1011.88|1021.84|1011.04|7
1645208550000|2022-02-18 18:22:30|1022.8|1012|1022.75|1011.95|1022.8|1012|1022.75|1011.95|2
1645208560000|2022-02-18 18:22:40|1022.4|1011.6|1022.4|1011.6|1022.4|1011.6|1022.4|1011.6|1
1645208570000|2022-02-18 18:22:50|1021.9|1011.1|1021.9|1011.1|1021.9|1011.1|1021.9|1011.1|1
1645208590000|2022-02-18 18:23:10|1022.15|1011.35|1021.9|1011.1|1022.4|1011.6|1021.9|1011.1|3
1645208600000|2022-02-18 18:23:20|1022.03|1011.23|1022.03|1011.23|1022.03|1011.23|1022.03|1011.23|1
1645208610000|2022-02-18 18:23:30|1022.35|1011.55|1022.35|1011.55|1022.35|1011.55|1022.35|1011.55|1
1645208620000|2022-02-18 18:23:40|1022.28|1011.48|1022.61|1011.81|1022.61|1011.81|1022.28|1011.48|3
1645208630000|2022-02-18 18:23:50|1022.85|1012.05|1022.85|1012.05|1022.85|1012.05|1022.85|1012.05|1
1645208640000|2022-02-18 18:24:00|1022.87|1012.07|1022.88|1012.08|1022.88|1012.08|1022.87|1012.07|2
1645208650000|2022-02-18 18:24:10|1023.02|1012.22|1025.01|1014.21|1025.01|1014.21|1023.02|1012.22|10
1645208660000|2022-02-18 18:24:20|1024.98|1014.18|1025.5|1014.7|1025.5|1014.7|1024.74|1013.94|9
1645208670000|2022-02-18 18:24:30|1025.48|1014.68|1025.15|1014.35|1025.48|1014.68|1025.15|1014.35|6
1645208680000|2022-02-18 18:24:40|1025.32|1014.52|1025.07|1014.27|1025.45|1014.65|1025.07|1014.27|5
1645208690000|2022-02-18 18:24:50|1025.18|1014.38|1025.55|1014.75|1025.55|1014.75|1025.18|1014.38|3
1645208700000|2022-02-18 18:25:00|1025.6|1014.8|1025.1|1014.3|1025.6|1014.8|1025.1|1014.3|3
1645208710000|2022-02-18 18:25:10|1024.9|1014.1|1024.55|1013.75|1024.9|1014.1|1024.55|1013.75|2
1645208730000|2022-02-18 18:25:30|1024.63|1013.83|1025.07|1014.27|1025.08|1014.28|1024.63|1013.83|4
1645208740000|2022-02-18 18:25:40|1025.19|1014.39|1025.07|1014.27|1025.19|1014.39|1025.03|1014.23|3
1645208750000|2022-02-18 18:25:50|1025.3|1014.5|1025.3|1014.5|1025.3|1014.5|1025.3|1014.5|1
1645208760000|2022-02-18 18:26:00|1025.25|1014.45|1025.35|1014.55|1025.4|1014.6|1025.25|1014.45|3
1645208770000|2022-02-18 18:26:10|1025.1|1014.3|1025.23|1014.43|1025.5|1014.7|1025.1|1014.3|4
1645208780000|2022-02-18 18:26:20|1025.35|1014.55|1025.35|1014.55|1025.35|1014.55|1025.35|1014.55|1
1645208790000|2022-02-18 18:26:30|1025.23|1014.43|1025.08|1014.28|1025.23|1014.43|1025.08|1014.28|2
1645208800000|2022-02-18 18:26:40|1025.53|1014.73|1025.53|1014.73|1025.7|1014.9|1025.53|1014.73|4
1645208810000|2022-02-18 18:26:50|1025.66|1014.86|1025.53|1014.73|1025.66|1014.86|1025.53|1014.73|2
1645208820000|2022-02-18 18:27:00|1025.8|1015|1025.53|1014.73|1025.8|1015|1025.53|1014.73|3
1645208850000|2022-02-18 18:27:30|1025.9|1015.1|1025.95|1015.15|1025.95|1015.15|1025.9|1015.1|2
1645208860000|2022-02-18 18:27:40|1026.65|1015.85|1026.65|1015.85|1026.65|1015.85|1026.65|1015.85|1
1645208870000|2022-02-18 18:27:50|1026.7|1015.9|1026.7|1015.9|1026.7|1015.9|1026.7|1015.9|1
1645208880000|2022-02-18 18:28:00|1026.53|1015.73|1026.53|1015.73|1026.53|1015.73|1026.53|1015.73|1
1645208890000|2022-02-18 18:28:10|1026.75|1015.95|1026.85|1016.05|1026.85|1016.05|1026.75|1015.95|2
1645208900000|2022-02-18 18:28:20|1026.4|1015.6|1026.1|1015.3|1026.6|1015.8|1026.1|1015.3|3
1645208920000|2022-02-18 18:28:40|1025.9|1015.1|1025.67|1014.87|1025.9|1015.1|1025.67|1014.87|2
1645208930000|2022-02-18 18:28:50|1025.55|1014.75|1025.55|1014.75|1025.55|1014.75|1025.15|1014.35|3
1645208940000|2022-02-18 18:29:00|1025.61|1014.81|1025.56|1014.76|1025.7|1014.9|1025.56|1014.76|3
1645208960000|2022-02-18 18:29:20|1025.4|1014.6|1025.4|1014.6|1025.4|1014.6|1025.4|1014.6|1
1645208970000|2022-02-18 18:29:30|1024.78|1013.98|1024.66|1013.86|1024.78|1013.98|1024.6|1013.8|3
1645209000000|2022-02-18 18:30:00|1024.54|1013.74|1024.55|1013.75|1024.55|1013.75|1024.42|1013.62|4
1645209010000|2022-02-18 18:30:10|1024.7|1013.9|1024.55|1013.75|1024.7|1013.9|1024.55|1013.75|2
1645209020000|2022-02-18 18:30:20|1024.71|1013.91|1024.55|1013.75|1024.71|1013.91|1024.55|1013.75|2
1645209030000|2022-02-18 18:30:30|1024.05|1013.25|1024.05|1013.25|1024.05|1013.25|1024.05|1013.25|1
1645209040000|2022-02-18 18:30:40|1023.75|1012.95|1023.65|1012.85|1023.75|1012.95|1023.63|1012.83|4
1645209050000|2022-02-18 18:30:50|1023.25|1012.45|1023.65|1012.85|1023.65|1012.85|1023.25|1012.45|2
1645209060000|2022-02-18 18:31:00|1023.85|1013.05|1024.3|1013.5|1024.75|1013.95|1023.4|1012.6|7
1645209070000|2022-02-18 18:31:10|1024.39|1013.59|1024.9|1014.1|1024.9|1014.1|1024.39|1013.59|6
1645209130000|2022-02-18 18:32:10|1025.12|1014.32|1025.55|1014.75|1025.55|1014.75|1025.12|1014.32|3
1645209140000|2022-02-18 18:32:20|1025.46|1014.66|1025.04|1014.24|1025.46|1014.66|1025.04|1014.24|2
1645209150000|2022-02-18 18:32:30|1025.46|1014.66|1025.46|1014.66|1025.46|1014.66|1025.46|1014.66|1
1645209160000|2022-02-18 18:32:40|1025.32|1014.52|1026.28|1015.48|1026.65|1015.85|1025.32|1014.52|5
1645209170000|2022-02-18 18:32:50|1025.9|1015.1|1026.48|1015.68|1026.48|1015.68|1025.9|1015.1|3
1645209180000|2022-02-18 18:33:00|1026.7|1015.9|1026.71|1015.91|1026.71|1015.91|1026.7|1015.9|2
1645209190000|2022-02-18 18:33:10|1026.9|1016.1|1026.9|1016.1|1026.9|1016.1|1026.9|1016.1|1
1645209200000|2022-02-18 18:33:20|1027.02|1016.22|1026.57|1015.77|1027.02|1016.22|1026.57|1015.77|3
1645209210000|2022-02-18 18:33:30|1025.9|1015.1|1025.9|1015.1|1025.9|1015.1|1025.9|1015.1|1
1645209280000|2022-02-18 18:34:40|1026.1|1015.3|1026.1|1015.3|1026.1|1015.3|1026.1|1015.3|1
1645209290000|2022-02-18 18:34:50|1026.21|1015.41|1026.9|1016.1|1026.9|1016.1|1026.21|1015.41|5
1645209300000|2022-02-18 18:35:00|1026.59|1015.79|1027.88|1017.08|1028.01|1017.21|1026.59|1015.79|10
1645209310000|2022-02-18 18:35:10|1027.51|1016.71|1027.86|1017.06|1027.86|1017.06|1027.51|1016.71|2
1645209320000|2022-02-18 18:35:20|1027.61|1016.81|1027.29|1016.49|1027.61|1016.81|1027.18|1016.38|4
1645209330000|2022-02-18 18:35:30|1027.5|1016.7|1027.86|1017.06|1027.86|1017.06|1027.5|1016.7|2
1645209350000|2022-02-18 18:35:50|1027.9|1017.1|1027.9|1017.1|1027.9|1017.1|1027.9|1017.1|1
1645209380000|2022-02-18 18:36:20|1028.15|1017.35|1028.8|1018|1028.8|1018|1028.15|1017.35|5
1645209400000|2022-02-18 18:36:40|1028.99|1018.19|1029.29|1018.49|1029.64|1018.84|1028.99|1018.19|10
1645209410000|2022-02-18 18:36:50|1029.4|1018.6|1029.65|1018.85|1029.65|1018.85|1029.4|1018.6|2
1645209460000|2022-02-18 18:37:40|1030.02|1019.22|1030.02|1019.22|1030.02|1019.22|1030.02|1019.22|1
1645209470000|2022-02-18 18:37:50|1030.05|1019.25|1030.48|1019.68|1030.48|1019.68|1030.05|1019.25|6
1645209480000|2022-02-18 18:38:00|1030.64|1019.84|1030.54|1019.74|1030.64|1019.84|1030.54|1019.74|2
1645209490000|2022-02-18 18:38:10|1030.53|1019.73|1030.48|1019.68|1030.54|1019.74|1030.2|1019.4|14
1645209500000|2022-02-18 18:38:20|1030.43|1019.63|1030.48|1019.68|1030.69|1019.89|1030.43|1019.63|4
1645209510000|2022-02-18 18:38:30|1030.47|1019.67|1030.59|1019.79|1030.64|1019.84|1030.47|1019.67|3
1645209540000|2022-02-18 18:39:00|1030.64|1019.84|1030.64|1019.84|1030.64|1019.84|1030.64|1019.84|1
1645209560000|2022-02-18 18:39:20|1030.9|1020.1|1030.9|1020.1|1030.9|1020.1|1030.9|1020.1|1
1645209570000|2022-02-18 18:39:30|1031|1020.2|1031.51|1020.71|1031.51|1020.71|1030.9|1020.1|5
1645209580000|2022-02-18 18:39:40|1031.39|1020.59|1031.77|1020.97|1031.77|1020.97|1031.39|1020.59|5
1645209590000|2022-02-18 18:39:50|1031.9|1021.1|1031.95|1021.15|1031.95|1021.15|1031.9|1021.1|2
1645209610000|2022-02-18 18:40:10|1031.9|1021.1|1031.9|1021.1|1031.9|1021.1|1031.9|1021.1|1
1645209630000|2022-02-18 18:40:30|1031.66|1020.86|1031.66|1020.86|1031.66|1020.86|1031.66|1020.86|1
1645209640000|2022-02-18 18:40:40|1031.78|1020.98|1031.78|1020.98|1031.78|1020.98|1031.78|1020.98|1
1645209650000|2022-02-18 18:40:50|1031.38|1020.58|1030.9|1020.1|1031.38|1020.58|1030.71|1019.91|5
1645209660000|2022-02-18 18:41:00|1030.82|1020.02|1030.9|1020.1|1031.07|1020.27|1030.82|1020.02|8
1645209670000|2022-02-18 18:41:10|1031.07|1020.27|1031.19|1020.39|1031.19|1020.39|1031.07|1020.27|3
1645209680000|2022-02-18 18:41:20|1030.9|1020.1|1031.19|1020.39|1031.19|1020.39|1030.78|1019.98|8
1645209690000|2022-02-18 18:41:30|1031.85|1021.05|1031.69|1020.89|1031.85|1021.05|1031.69|1020.89|2
1645209700000|2022-02-18 18:41:40|1031.1|1020.3|1031.1|1020.3|1031.1|1020.3|1031.1|1020.3|1
1645209710000|2022-02-18 18:41:50|1030.95|1020.15|1030.95|1020.15|1030.95|1020.15|1030.95|1020.15|1
1645209720000|2022-02-18 18:42:00|1030.9|1020.1|1030.9|1020.1|1030.9|1020.1|1030.9|1020.1|1
1645209730000|2022-02-18 18:42:10|1030.85|1020.05|1030.9|1020.1|1030.9|1020.1|1030.85|1020.05|2
1645209740000|2022-02-18 18:42:20|1030.1|1019.3|1030.9|1020.1|1030.9|1020.1|1030.1|1019.3|3
1645209750000|2022-02-18 18:42:30|1030.82|1020.02|1031.05|1020.25|1031.05|1020.25|1030.82|1020.02|3
1645209760000|2022-02-18 18:42:40|1030.9|1020.1|1030.9|1020.1|1030.9|1020.1|1030.9|1020.1|1
1645209770000|2022-02-18 18:42:50|1031.05|1020.25|1030.9|1020.1|1031.05|1020.25|1030.9|1020.1|2
1645209780000|2022-02-18 18:43:00|1031.05|1020.25|1031.19|1020.39|1031.19|1020.39|1031.05|1020.25|3
1645209790000|2022-02-18 18:43:10|1031.65|1020.85|1031.69|1020.89|1031.69|1020.89|1031.65|1020.85|2
1645209810000|2022-02-18 18:43:30|1031.19|1020.39|1031.19|1020.39|1031.19|1020.39|1031.19|1020.39|1
1645209830000|2022-02-18 18:43:50|1030.9|1020.1|1030.77|1019.97|1030.9|1020.1|1030.77|1019.97|2
1645209840000|2022-02-18 18:44:00|1030.65|1019.85|1030.8|1020|1030.8|1020|1030.65|1019.85|2
1645209850000|2022-02-18 18:44:10|1030.81|1020.01|1030.95|1020.15|1030.95|1020.15|1030.81|1020.01|2
1645209910000|2022-02-18 18:45:10|1031.05|1020.25|1031.89|1021.09|1031.96|1021.16|1031.05|1020.25|7
1645209920000|2022-02-18 18:45:20|1031.93|1021.13|1031.9|1021.1|1031.93|1021.13|1031.9|1021.1|2
1645209960000|2022-02-18 18:46:00|1031.72|1020.92|1031.27|1020.47|1031.9|1021.1|1031.27|1020.47|6
1645209970000|2022-02-18 18:46:10|1031.4|1020.6|1032.05|1021.25|1032.05|1021.25|1031.4|1020.6|2
1645209980000|2022-02-18 18:46:20|1032.1|1021.3|1032.1|1021.3|1032.1|1021.3|1032.1|1021.3|1
1645209990000|2022-02-18 18:46:30|1031.88|1021.08|1031.88|1021.08|1031.88|1021.08|1031.88|1021.08|1
1645210020000|2022-02-18 18:47:00|1031.9|1021.1|1031.9|1021.1|1031.9|1021.1|1031.9|1021.1|1
1645210030000|2022-02-18 18:47:10|1031.81|1021.01|1031.9|1021.1|1031.9|1021.1|1031.78|1020.98|3
1645210040000|2022-02-18 18:47:20|1032|1021.2|1032.37|1021.57|1032.46|1021.66|1032|1021.2|4
1645210050000|2022-02-18 18:47:30|1032.29|1021.49|1032.2|1021.4|1032.29|1021.49|1032.2|1021.4|2
1645210060000|2022-02-18 18:47:40|1031.9|1021.1|1032.12|1021.32|1032.12|1021.32|1031.9|1021.1|2
1645210080000|2022-02-18 18:48:00|1031.95|1021.15|1031.95|1021.15|1031.95|1021.15|1031.95|1021.15|1
1645210090000|2022-02-18 18:48:10|1032|1021.2|1032.2|1021.4|1032.27|1021.47|1032|1021.2|3
1645210100000|2022-02-18 18:48:20|1032.12|1021.32|1032.12|1021.32|1032.12|1021.32|1032.12|1021.32|1
1645210110000|2022-02-18 18:48:30|1032.15|1021.35|1032.12|1021.32|1032.27|1021.47|1032.12|1021.32|4
1645210120000|2022-02-18 18:48:40|1032.21|1021.41|1032.12|1021.32|1032.21|1021.41|1032.12|1021.32|2
1645210170000|2022-02-18 18:49:30|1032.19|1021.39|1032.4|1021.6|1032.48|1021.68|1032.19|1021.39|5
1645210180000|2022-02-18 18:49:40|1032.48|1021.68|1032.4|1021.6|1032.48|1021.68|1032.4|1021.6|2
1645210190000|2022-02-18 18:49:50|1032.48|1021.68|1032.55|1021.75|1032.55|1021.75|1032.24|1021.44|4
1645210200000|2022-02-18 18:50:00|1032.59|1021.79|1032.9|1022.1|1032.94|1022.14|1032.59|1021.79|3
1645210210000|2022-02-18 18:50:10|1032.65|1021.85|1032.4|1021.6|1032.65|1021.85|1032.32|1021.52|7
1645210220000|2022-02-18 18:50:20|1032.19|1021.39|1032.28|1021.48|1032.28|1021.48|1032.19|1021.39|2
1645210230000|2022-02-18 18:50:30|1032.65|1021.85|1032.65|1021.85|1032.65|1021.85|1032.65|1021.85|1
1645210240000|2022-02-18 18:50:40|1032.46|1021.66|1032.48|1021.68|1032.48|1021.68|1032.28|1021.48|5
1645210250000|2022-02-18 18:50:50|1032.15|1021.35|1032.2|1021.4|1032.2|1021.4|1032.15|1021.35|2
1645210260000|2022-02-18 18:51:00|1032.3|1021.5|1032.26|1021.46|1032.32|1021.52|1032.26|1021.46|3
1645210270000|2022-02-18 18:51:10|1032.65|1021.85|1032.9|1022.1|1032.9|1022.1|1032.37|1021.57|7
1645210280000|2022-02-18 18:51:20|1032.91|1022.11|1033.11|1022.31|1033.5|1022.7|1032.91|1022.11|5
1645210290000|2022-02-18 18:51:30|1033.04|1022.24|1033.13|1022.33|1033.13|1022.33|1033.04|1022.24|2
1645210300000|2022-02-18 18:51:40|1033.27|1022.47|1034.9|1024.1|1034.9|1024.1|1033.27|1022.47|6
1645210310000|2022-02-18 18:51:50|1035.07|1024.27|1034.85|1024.05|1035.39|1024.59|1034.85|1024.05|8
1645210320000|2022-02-18 18:52:00|1034.35|1023.55|1034.35|1023.55|1034.35|1023.55|1034.35|1023.55|1
1645210340000|2022-02-18 18:52:20|1033.9|1023.1|1033.9|1023.1|1033.9|1023.1|1033.9|1023.1|1
1645210360000|2022-02-18 18:52:40|1033.62|1022.82|1033.62|1022.82|1033.62|1022.82|1033.62|1022.82|1
1645210370000|2022-02-18 18:52:50|1033.67|1022.87|1033.75|1022.95|1033.9|1023.1|1033.67|1022.87|3
1645210380000|2022-02-18 18:53:00|1033.72|1022.92|1033.22|1022.42|1033.72|1022.92|1033.22|1022.42|2
1645210390000|2022-02-18 18:53:10|1032.9|1022.1|1033.22|1022.42|1033.22|1022.42|1032.9|1022.1|2
1645210400000|2022-02-18 18:53:20|1033.68|1022.88|1033.68|1022.88|1033.68|1022.88|1033.68|1022.88|1
1645210410000|2022-02-18 18:53:30|1033.2|1022.4|1033.62|1022.82|1033.72|1022.92|1033.2|1022.4|4
1645210430000|2022-02-18 18:53:50|1033.74|1022.94|1033.72|1022.92|1033.74|1022.94|1033.72|1022.92|2
1645210440000|2022-02-18 18:54:00|1033.9|1023.1|1033.9|1023.1|1033.9|1023.1|1033.9|1023.1|1
1645210450000|2022-02-18 18:54:10|1033.79|1022.99|1033.92|1023.12|1033.92|1023.12|1033.79|1022.99|2
1645210460000|2022-02-18 18:54:20|1033.9|1023.1|1033.9|1023.1|1033.9|1023.1|1033.9|1023.1|1
1645210510000|2022-02-18 18:55:10|1033.67|1022.87|1033.8|1023|1033.8|1023|1033.67|1022.87|3
1645210520000|2022-02-18 18:55:20|1033.9|1023.1|1034.05|1023.25|1034.05|1023.25|1033.9|1023.1|2
1645210540000|2022-02-18 18:55:40|1033.9|1023.1|1033.9|1023.1|1033.9|1023.1|1033.9|1023.1|1
1645210560000|2022-02-18 18:56:00|1033.8|1023|1033.8|1023|1033.8|1023|1033.8|1023|1
1645210580000|2022-02-18 18:56:20|1033.7|1022.9|1033.7|1022.9|1033.7|1022.9|1033.7|1022.9|1
1645210590000|2022-02-18 18:56:30|1033.9|1023.1|1034|1023.2|1034|1023.2|1033.9|1023.1|3
1645210610000|2022-02-18 18:56:50|1034.03|1023.23|1033.9|1023.1|1034.37|1023.57|1033.9|1023.1|4
1645210640000|2022-02-18 18:57:20|1034.17|1023.37|1033.9|1023.1|1034.17|1023.37|1033.9|1023.1|2
1645210650000|2022-02-18 18:57:30|1034.06|1023.26|1033.9|1023.1|1034.15|1023.35|1033.9|1023.1|3
1645210710000|2022-02-18 18:58:30|1034.12|1023.32|1034.12|1023.32|1034.12|1023.32|1034.12|1023.32|1
1645210720000|2022-02-18 18:58:40|1034.4|1023.6|1034.4|1023.6|1034.4|1023.6|1034.4|1023.6|1
1645210730000|2022-02-18 18:58:50|1034.3|1023.5|1034.3|1023.5|1034.3|1023.5|1034.3|1023.5|1
1645210740000|2022-02-18 18:59:00|1034.45|1023.65|1034.3|1023.5|1034.45|1023.65|1034.3|1023.5|2
1645210750000|2022-02-18 18:59:10|1034.5|1023.7|1034.5|1023.7|1034.5|1023.7|1034.5|1023.7|1
1645210770000|2022-02-18 18:59:30|1034.6|1023.8|1034.6|1023.8|1034.6|1023.8|1034.6|1023.8|1
1645210780000|2022-02-18 18:59:40|1034.3|1023.5|1034.3|1023.5|1034.3|1023.5|1034.3|1023.5|1
1645210790000|2022-02-18 18:59:50|1034.15|1023.35|1034.15|1023.35|1034.15|1023.35|1034.15|1023.35|1
1645210800000|2022-02-18 19:00:00|1034.7|1023.9|1034.6|1023.8|1034.7|1023.9|1034.6|1023.8|2
1645210810000|2022-02-18 19:00:10|1034.3|1023.5|1034.3|1023.5|1034.3|1023.5|1034.3|1023.5|1
1645210820000|2022-02-18 19:00:20|1034.19|1023.39|1034.19|1023.39|1034.19|1023.39|1034.19|1023.39|1
1645210830000|2022-02-18 19:00:30|1033.93|1023.13|1033.9|1023.1|1033.93|1023.13|1033.9|1023.1|2
1645210840000|2022-02-18 19:00:40|1034.08|1023.28|1034.46|1023.66|1034.47|1023.67|1034.08|1023.28|4
1645210850000|2022-02-18 19:00:50|1034.47|1023.67|1034.37|1023.57|1034.47|1023.67|1034.2|1023.4|3
1645210860000|2022-02-18 19:01:00|1034.15|1023.35|1034.55|1023.75|1034.55|1023.75|1034.15|1023.35|3
1645210870000|2022-02-18 19:01:10|1034.65|1023.85|1034.55|1023.75|1034.65|1023.85|1034.55|1023.75|2
1645210880000|2022-02-18 19:01:20|1034.66|1023.86|1034.66|1023.86|1034.66|1023.86|1034.66|1023.86|1
1645210890000|2022-02-18 19:01:30|1034.75|1023.95|1034.75|1023.95|1034.75|1023.95|1034.75|1023.95|1
1645210900000|2022-02-18 19:01:40|1034.86|1024.06|1034.9|1024.1|1035.01|1024.21|1034.86|1024.06|3
1645210910000|2022-02-18 19:01:50|1035.01|1024.21|1034.9|1024.1|1035.01|1024.21|1034.9|1024.1|2
1645210920000|2022-02-18 19:02:00|1034.59|1023.79|1034.74|1023.94|1035.01|1024.21|1034.59|1023.79|9
1645210930000|2022-02-18 19:02:10|1034.86|1024.06|1035.02|1024.22|1035.02|1024.22|1034.86|1024.06|2
1645210940000|2022-02-18 19:02:20|1034.9|1024.1|1035.02|1024.22|1035.02|1024.22|1034.9|1024.1|2
1645210950000|2022-02-18 19:02:30|1035.06|1024.26|1035.07|1024.27|1035.07|1024.27|1034.9|1024.1|4
1645210960000|2022-02-18 19:02:40|1035.17|1024.37|1035.18|1024.38|1035.18|1024.38|1035.17|1024.37|2
1645210970000|2022-02-18 19:02:50|1035.3|1024.5|1035.59|1024.79|1035.59|1024.79|1035.3|1024.5|2
1645210980000|2022-02-18 19:03:00|1035.64|1024.84|1035.64|1024.84|1035.64|1024.84|1035.64|1024.84|1
1645210990000|2022-02-18 19:03:10|1035.3|1024.5|1035.3|1024.5|1035.3|1024.5|1035.3|1024.5|1
1645211010000|2022-02-18 19:03:30|1035.36|1024.56|1035.37|1024.57|1035.37|1024.57|1035.36|1024.56|2
1645211030000|2022-02-18 19:03:50|1035.3|1024.5|1035.31|1024.51|1035.31|1024.51|1035.3|1024.5|2
1645211050000|2022-02-18 19:04:10|1035.3|1024.5|1035.31|1024.51|1035.31|1024.51|1035.3|1024.5|2
1645211060000|2022-02-18 19:04:20|1035.19|1024.39|1035.19|1024.39|1035.19|1024.39|1035.19|1024.39|1
1645211090000|2022-02-18 19:04:50|1034.9|1024.1|1034.57|1023.77|1034.9|1024.1|1034.57|1023.77|2
1645211100000|2022-02-18 19:05:00|1034.5|1023.7|1034.65|1023.85|1034.65|1023.85|1034.47|1023.67|3
1645211110000|2022-02-18 19:05:10|1034.57|1023.77|1034.57|1023.77|1034.57|1023.77|1034.57|1023.77|1
1645211150000|2022-02-18 19:05:50|1034.07|1023.27|1034.07|1023.27|1034.07|1023.27|1034.07|1023.27|1
1645211170000|2022-02-18 19:06:10|1033.49|1022.69|1032.9|1022.1|1033.65|1022.85|1032.83|1022.03|9
1645211180000|2022-02-18 19:06:20|1032.4|1021.6|1032.4|1021.6|1032.4|1021.6|1032.4|1021.6|1
1645211190000|2022-02-18 19:06:30|1031.88|1021.08|1031.38|1020.58|1031.88|1021.08|1031.38|1020.58|5
1645211200000|2022-02-18 19:06:40|1031.05|1020.25|1031.05|1020.25|1031.05|1020.25|1031.05|1020.25|1
1645211210000|2022-02-18 19:06:50|1031.34|1020.54|1031.55|1020.75|1031.55|1020.75|1031.05|1020.25|4
1645211230000|2022-02-18 19:07:10|1031.65|1020.85|1031.88|1021.08|1031.88|1021.08|1031.44|1020.64|4
1645211240000|2022-02-18 19:07:20|1031.8|1021|1031.7|1020.9|1031.8|1021|1031.3|1020.5|3
1645211260000|2022-02-18 19:07:40|1031.55|1020.75|1031.65|1020.85|1031.65|1020.85|1031.55|1020.75|2
1645211270000|2022-02-18 19:07:50|1031.88|1021.08|1031.88|1021.08|1031.88|1021.08|1031.88|1021.08|1
1645211310000|2022-02-18 19:08:30|1031.9|1021.1|1031.9|1021.1|1031.9|1021.1|1031.9|1021.1|1
1645211340000|2022-02-18 19:09:00|1031.89|1021.09|1031.15|1020.35|1031.89|1021.09|1031.15|1020.35|7
1645211370000|2022-02-18 19:09:30|1031.55|1020.75|1031.1|1020.3|1031.55|1020.75|1031.1|1020.3|3
1645211380000|2022-02-18 19:09:40|1031.39|1020.59|1030.9|1020.1|1031.39|1020.59|1030.73|1019.93|5
1645211390000|2022-02-18 19:09:50|1030.4|1019.6|1029.9|1019.1|1030.4|1019.6|1029.9|1019.1|6
1645211400000|2022-02-18 19:10:00|1030.15|1019.35|1029.9|1019.1|1030.15|1019.35|1029.9|1019.1|4
1645211410000|2022-02-18 19:10:10|1029.61|1018.81|1029.57|1018.77|1029.67|1018.87|1029.16|1018.36|5
1645211430000|2022-02-18 19:10:30|1029.51|1018.71|1029.75|1018.95|1029.75|1018.95|1029.51|1018.71|2
1645211460000|2022-02-18 19:11:00|1029.9|1019.1|1029.9|1019.1|1029.9|1019.1|1029.9|1019.1|1
1645211470000|2022-02-18 19:11:10|1029.84|1019.04|1029.67|1018.87|1029.84|1019.04|1029.67|1018.87|2
1645211480000|2022-02-18 19:11:20|1029.61|1018.81|1029.67|1018.87|1029.67|1018.87|1029.61|1018.81|2
1645211490000|2022-02-18 19:11:30|1029.5|1018.7|1029.51|1018.71|1029.51|1018.71|1029.1|1018.3|4
1645211500000|2022-02-18 19:11:40|1029.35|1018.55|1029.35|1018.55|1029.35|1018.55|1029.35|1018.55|1
1645211510000|2022-02-18 19:11:50|1029.3|1018.5|1029.3|1018.5|1029.3|1018.5|1029.3|1018.5|1
1645211520000|2022-02-18 19:12:00|1029.35|1018.55|1029.35|1018.55|1029.35|1018.55|1029.35|1018.55|1
1645211530000|2022-02-18 19:12:10|1029.36|1018.56|1029.61|1018.81|1029.61|1018.81|1029.36|1018.56|2
1645211540000|2022-02-18 19:12:20|1029.51|1018.71|1029.51|1018.71|1029.51|1018.71|1029.51|1018.71|1
1645211550000|2022-02-18 19:12:30|1029.6|1018.8|1029.6|1018.8|1029.6|1018.8|1029.6|1018.8|1
1645211560000|2022-02-18 19:12:40|1029.2|1018.4|1029.51|1018.71|1029.51|1018.71|1029.11|1018.31|3
1645211570000|2022-02-18 19:12:50|1029.61|1018.81|1029.61|1018.81|1029.61|1018.81|1029.61|1018.81|1
1645211580000|2022-02-18 19:13:00|1029.8|1019|1029.8|1019|1029.8|1019|1029.8|1019|1
1645211590000|2022-02-18 19:13:10|1029.61|1018.81|1028.95|1018.15|1029.61|1018.81|1028.95|1018.15|3
1645211600000|2022-02-18 19:13:20|1029.11|1018.31|1029.11|1018.31|1029.11|1018.31|1029.11|1018.31|1
1645211630000|2022-02-18 19:13:50|1029.05|1018.25|1029.05|1018.25|1029.05|1018.25|1029.05|1018.25|1
1645211640000|2022-02-18 19:14:00|1029.1|1018.3|1029.1|1018.3|1029.1|1018.3|1029.1|1018.3|1
1645211650000|2022-02-18 19:14:10|1029|1018.2|1029|1018.2|1029|1018.2|1029|1018.2|1
1645211670000|2022-02-18 19:14:30|1029.11|1018.31|1029.36|1018.56|1029.36|1018.56|1029.11|1018.31|2
1645211680000|2022-02-18 19:14:40|1029.66|1018.86|1029.61|1018.81|1029.7|1018.9|1029.61|1018.81|3
1645211700000|2022-02-18 19:15:00|1029.51|1018.71|1028.9|1018.1|1029.51|1018.71|1028.9|1018.1|4
1645211710000|2022-02-18 19:15:10|1028.53|1017.73|1027.9|1017.1|1028.78|1017.98|1027.9|1017.1|7
1645211720000|2022-02-18 19:15:20|1028.15|1017.35|1028.7|1017.9|1028.7|1017.9|1028.15|1017.35|3
1645211750000|2022-02-18 19:15:50|1028.9|1018.1|1029.65|1018.85|1029.75|1018.95|1028.9|1018.1|6
1645211760000|2022-02-18 19:16:00|1029.85|1019.05|1032.24|1021.44|1032.24|1021.44|1029.85|1019.05|10
1645211770000|2022-02-18 19:16:10|1032.34|1021.54|1031.75|1020.95|1032.44|1021.64|1031.75|1020.95|8
1645211780000|2022-02-18 19:16:20|1031.4|1020.6|1030.6|1019.8|1031.4|1020.6|1030.6|1019.8|3
1645211790000|2022-02-18 19:16:30|1030.61|1019.81|1030.61|1019.81|1030.75|1019.95|1030.61|1019.81|4
1645211800000|2022-02-18 19:16:40|1030.75|1019.95|1030.9|1020.1|1031.12|1020.32|1030.75|1019.95|4
1645211810000|2022-02-18 19:16:50|1031.12|1020.32|1031.12|1020.32|1031.15|1020.35|1031.12|1020.32|3
1645211820000|2022-02-18 19:17:00|1031.03|1020.23|1031.3|1020.5|1031.4|1020.6|1030.81|1020.01|5
1645211830000|2022-02-18 19:17:10|1031.36|1020.56|1031.3|1020.5|1031.4|1020.6|1030.9|1020.1|5
1645211840000|2022-02-18 19:17:20|1030.9|1020.1|1031.3|1020.5|1031.3|1020.5|1030.9|1020.1|4
1645211860000|2022-02-18 19:17:40|1031.55|1020.75|1031.55|1020.75|1031.55|1020.75|1031.55|1020.75|1
1645211870000|2022-02-18 19:17:50|1031.6|1020.8|1031.6|1020.8|1031.6|1020.8|1031.6|1020.8|1
1645211880000|2022-02-18 19:18:00|1031.4|1020.6|1031.4|1020.6|1031.56|1020.76|1031.4|1020.6|3
1645211890000|2022-02-18 19:18:10|1031.46|1020.66|1031.3|1020.5|1031.46|1020.66|1031.3|1020.5|2
1645211900000|2022-02-18 19:18:20|1030.9|1020.1|1030.9|1020.1|1030.9|1020.1|1030.9|1020.1|1
1645211910000|2022-02-18 19:18:30|1031.07|1020.27|1031.07|1020.27|1031.07|1020.27|1031.07|1020.27|1
1645211940000|2022-02-18 19:19:00|1030.9|1020.1|1030.9|1020.1|1030.9|1020.1|1030.9|1020.1|1
1645211960000|2022-02-18 19:19:20|1031.07|1020.27|1030.9|1020.1|1031.07|1020.27|1030.9|1020.1|2
1645211980000|2022-02-18 19:19:40|1030.65|1019.85|1030.6|1019.8|1030.65|1019.85|1030.6|1019.8|2
1645211990000|2022-02-18 19:19:50|1030.8|1020|1030.8|1020|1030.8|1020|1030.8|1020|1
1645212010000|2022-02-18 19:20:10|1030.47|1019.67|1030.55|1019.75|1030.55|1019.75|1030.47|1019.67|2
1645212030000|2022-02-18 19:20:30|1030.85|1020.05|1030.65|1019.85|1030.85|1020.05|1030.65|1019.85|2
1645212060000|2022-02-18 19:21:00|1030.7|1019.9|1031.04|1020.24|1031.04|1020.24|1030.7|1019.9|3
1645212080000|2022-02-18 19:21:20|1030.9|1020.1|1030.9|1020.1|1030.9|1020.1|1030.9|1020.1|1
1645212110000|2022-02-18 19:21:50|1031.04|1020.24|1031.04|1020.24|1031.04|1020.24|1031.04|1020.24|1
1645212150000|2022-02-18 19:22:30|1030.9|1020.1|1030.9|1020.1|1030.9|1020.1|1030.9|1020.1|1
1645212220000|2022-02-18 19:23:40|1031.09|1020.29|1031.59|1020.79|1031.59|1020.79|1031.09|1020.29|3
1645212230000|2022-02-18 19:23:50|1031.9|1021.1|1031.9|1021.1|1031.9|1021.1|1031.9|1021.1|1
1645212240000|2022-02-18 19:24:00|1031.95|1021.15|1032.15|1021.35|1032.15|1021.35|1031.95|1021.15|2
1645212250000|2022-02-18 19:24:10|1032.01|1021.21|1032.4|1021.6|1032.4|1021.6|1032.01|1021.21|2
1645212280000|2022-02-18 19:24:40|1032.91|1022.11|1032.97|1022.17|1032.97|1022.17|1032.91|1022.11|2
1645212290000|2022-02-18 19:24:50|1033.25|1022.45|1033.26|1022.46|1033.26|1022.46|1033.25|1022.45|2
1645212300000|2022-02-18 19:25:00|1033.2|1022.4|1033.2|1022.4|1033.2|1022.4|1033.2|1022.4|1
1645212310000|2022-02-18 19:25:10|1033.25|1022.45|1033.19|1022.39|1033.25|1022.45|1033.19|1022.39|2
1645212320000|2022-02-18 19:25:20|1033.1|1022.3|1033.36|1022.56|1033.37|1022.57|1033.1|1022.3|4
1645212360000|2022-02-18 19:26:00|1032.91|1022.11|1032.91|1022.11|1032.91|1022.11|1032.91|1022.11|1
1645212420000|2022-02-18 19:27:00|1032.84|1022.04|1032.4|1021.6|1032.86|1022.06|1032.4|1021.6|3
1645212460000|2022-02-18 19:27:40|1032.2|1021.4|1031.9|1021.1|1032.2|1021.4|1031.9|1021.1|3
1645212480000|2022-02-18 19:28:00|1031.93|1021.13|1031.9|1021.1|1031.93|1021.13|1031.9|1021.1|2
1645212500000|2022-02-18 19:28:20|1032.15|1021.35|1032.15|1021.35|1032.15|1021.35|1032.15|1021.35|1
1645212510000|2022-02-18 19:28:30|1032.25|1021.45|1032.25|1021.45|1032.25|1021.45|1032.25|1021.45|1
1645212520000|2022-02-18 19:28:40|1032.76|1021.96|1034.07|1023.27|1034.1|1023.3|1032.76|1021.96|12
1645212530000|2022-02-18 19:28:50|1034.25|1023.45|1034.94|1024.14|1034.94|1024.14|1034.25|1023.45|3
1645212540000|2022-02-18 19:29:00|1035.01|1024.21|1034.97|1024.17|1035.27|1024.47|1034.97|1024.17|9
1645212550000|2022-02-18 19:29:10|1035.13|1024.33|1035.64|1024.84|1035.64|1024.84|1035.13|1024.33|2
1645212560000|2022-02-18 19:29:20|1035.35|1024.55|1035.59|1024.79|1035.59|1024.79|1035.35|1024.55|3
1645212570000|2022-02-18 19:29:30|1035.69|1024.89|1035.69|1024.89|1035.69|1024.89|1035.69|1024.89|1
1645212580000|2022-02-18 19:29:40|1035.7|1024.9|1035.7|1024.9|1035.7|1024.9|1035.7|1024.9|1
1645212590000|2022-02-18 19:29:50|1035.66|1024.86|1035.66|1024.86|1035.66|1024.86|1035.66|1024.86|1
1645212600000|2022-02-18 19:30:00|1035.3|1024.5|1035.64|1024.84|1035.64|1024.84|1035.3|1024.5|2
1645212610000|2022-02-18 19:30:10|1035.1|1024.3|1035.1|1024.3|1035.1|1024.3|1035.1|1024.3|1
1645212640000|2022-02-18 19:30:40|1034.9|1024.1|1034.9|1024.1|1034.9|1024.1|1034.9|1024.1|1
1645212650000|2022-02-18 19:30:50|1034.81|1024.01|1034.55|1023.75|1034.9|1024.1|1034.55|1023.75|3
1645212660000|2022-02-18 19:31:00|1034.4|1023.6|1033.15|1022.35|1034.4|1023.6|1033.15|1022.35|3
1645212670000|2022-02-18 19:31:10|1033.4|1022.6|1033.4|1022.6|1033.4|1022.6|1033.4|1022.6|1
1645212680000|2022-02-18 19:31:20|1032.9|1022.1|1032.9|1022.1|1032.9|1022.1|1032.9|1022.1|1
1645212690000|2022-02-18 19:31:30|1033.19|1022.39|1033.19|1022.39|1033.19|1022.39|1033.19|1022.39|1
1645212700000|2022-02-18 19:31:40|1033.31|1022.51|1033.51|1022.71|1033.6|1022.8|1033.29|1022.49|6
1645212710000|2022-02-18 19:31:50|1033.9|1023.1|1033.9|1023.1|1033.9|1023.1|1033.9|1023.1|1
1645212720000|2022-02-18 19:32:00|1033.75|1022.95|1033.75|1022.95|1033.75|1022.95|1033.75|1022.95|1
1645212740000|2022-02-18 19:32:20|1033.4|1022.6|1033.6|1022.8|1033.65|1022.85|1033.02|1022.22|6
1645212750000|2022-02-18 19:32:30|1033.9|1023.1|1034.19|1023.39|1034.5|1023.7|1033.9|1023.1|4
1645212760000|2022-02-18 19:32:40|1034.4|1023.6|1035.01|1024.21|1035.01|1024.21|1034.4|1023.6|4
1645212770000|2022-02-18 19:32:50|1034.95|1024.15|1035.25|1024.45|1035.53|1024.73|1034.95|1024.15|4
1645212780000|2022-02-18 19:33:00|1035.49|1024.69|1035.59|1024.79|1035.59|1024.79|1035.49|1024.69|4
1645212790000|2022-02-18 19:33:10|1035.54|1024.74|1035.9|1025.1|1035.9|1025.1|1035.19|1024.39|8
1645212800000|2022-02-18 19:33:20|1035.59|1024.79|1035.59|1024.79|1035.59|1024.79|1035.59|1024.79|1
1645212810000|2022-02-18 19:33:30|1035.05|1024.25|1034.9|1024.1|1035.05|1024.25|1034.9|1024.1|2
1645212820000|2022-02-18 19:33:40|1034.8|1024|1034.9|1024.1|1034.9|1024.1|1034.8|1024|2
1645212840000|2022-02-18 19:34:00|1034.85|1024.05|1034.85|1024.05|1034.85|1024.05|1034.85|1024.05|1
1645212850000|2022-02-18 19:34:10|1034.9|1024.1|1035.02|1024.22|1035.02|1024.22|1034.9|1024.1|2
1645212860000|2022-02-18 19:34:20|1035.59|1024.79|1035.64|1024.84|1035.64|1024.84|1035.3|1024.5|5
1645212880000|2022-02-18 19:34:40|1035.19|1024.39|1035.19|1024.39|1035.19|1024.39|1035.19|1024.39|1
1645212890000|2022-02-18 19:34:50|1035|1024.2|1035.07|1024.27|1035.07|1024.27|1034.9|1024.1|3
1645212900000|2022-02-18 19:35:00|1034.9|1024.1|1034.78|1023.98|1034.9|1024.1|1034.74|1023.94|4
1645212910000|2022-02-18 19:35:10|1034.44|1023.64|1034.51|1023.71|1034.57|1023.77|1034.4|1023.6|5
1645212920000|2022-02-18 19:35:20|1034.5|1023.7|1033.9|1023.1|1034.51|1023.71|1033.9|1023.1|4
1645212930000|2022-02-18 19:35:30|1033.5|1022.7|1033.5|1022.7|1033.5|1022.7|1033.5|1022.7|1
1645212960000|2022-02-18 19:36:00|1033.52|1022.72|1033.52|1022.72|1033.52|1022.72|1033.52|1022.72|1
1645212970000|2022-02-18 19:36:10|1033.25|1022.45|1033.63|1022.83|1033.75|1022.95|1033.25|1022.45|3
1645212990000|2022-02-18 19:36:30|1033.68|1022.88|1033.68|1022.88|1033.68|1022.88|1033.68|1022.88|1
1645213020000|2022-02-18 19:37:00|1033.75|1022.95|1033.63|1022.83|1033.75|1022.95|1033.63|1022.83|2
1645213030000|2022-02-18 19:37:10|1033.65|1022.85|1033.65|1022.85|1033.65|1022.85|1033.65|1022.85|1
1645213050000|2022-02-18 19:37:30|1033.25|1022.45|1033.1|1022.3|1033.25|1022.45|1033.1|1022.3|2
1645213080000|2022-02-18 19:38:00|1033.05|1022.25|1033.05|1022.25|1033.05|1022.25|1033.05|1022.25|1
1645213110000|2022-02-18 19:38:30|1033.15|1022.35|1033.15|1022.35|1033.15|1022.35|1033.15|1022.35|1
1645213120000|2022-02-18 19:38:40|1033.1|1022.3|1033.1|1022.3|1033.1|1022.3|1033.1|1022.3|1
1645213130000|2022-02-18 19:38:50|1033.2|1022.4|1033.2|1022.4|1033.2|1022.4|1033.2|1022.4|1
1645213140000|2022-02-18 19:39:00|1033.15|1022.35|1033.15|1022.35|1033.15|1022.35|1033.15|1022.35|1
1645213150000|2022-02-18 19:39:10|1032.95|1022.15|1031.9|1021.1|1032.95|1022.15|1031.9|1021.1|3
1645213170000|2022-02-18 19:39:30|1031.72|1020.92|1031.9|1021.1|1031.9|1021.1|1031.72|1020.92|2
1645213210000|2022-02-18 19:40:10|1031.85|1021.05|1031.85|1021.05|1031.85|1021.05|1031.85|1021.05|1
1645213220000|2022-02-18 19:40:20|1031.6|1020.8|1030.9|1020.1|1031.6|1020.8|1030.9|1020.1|6
1645213230000|2022-02-18 19:40:30|1030.89|1020.09|1030.41|1019.61|1030.9|1020.1|1030.41|1019.61|8
1645213240000|2022-02-18 19:40:40|1030.31|1019.51|1030.55|1019.75|1030.55|1019.75|1030.31|1019.51|2
1645213250000|2022-02-18 19:40:50|1030.31|1019.51|1030.7|1019.9|1030.7|1019.9|1030.31|1019.51|3
1645213260000|2022-02-18 19:41:00|1030.53|1019.73|1030.73|1019.93|1030.73|1019.93|1030.53|1019.73|2
1645213280000|2022-02-18 19:41:20|1030.74|1019.94|1030.93|1020.13|1030.93|1020.13|1030.27|1019.47|5
1645213290000|2022-02-18 19:41:30|1031.08|1020.28|1030.94|1020.14|1031.08|1020.28|1030.94|1020.14|2
1645213300000|2022-02-18 19:41:40|1030.9|1020.1|1030.9|1020.1|1030.9|1020.1|1030.9|1020.1|1
1645213320000|2022-02-18 19:42:00|1031.3|1020.5|1031.3|1020.5|1031.3|1020.5|1031.3|1020.5|1
1645213370000|2022-02-18 19:42:50|1031.01|1020.21|1031.13|1020.33|1031.13|1020.33|1031.01|1020.21|2
1645213380000|2022-02-18 19:43:00|1031.01|1020.21|1031.01|1020.21|1031.01|1020.21|1031.01|1020.21|1
1645213410000|2022-02-18 19:43:30|1031.38|1020.58|1031.13|1020.33|1031.38|1020.58|1031.13|1020.33|2
1645213430000|2022-02-18 19:43:50|1031.3|1020.5|1031.84|1021.04|1031.84|1021.04|1031.3|1020.5|3
1645213440000|2022-02-18 19:44:00|1032.05|1021.25|1031.5|1020.7|1032.05|1021.25|1031.4|1020.6|8
1645213450000|2022-02-18 19:44:10|1031.2|1020.4|1031.2|1020.4|1031.2|1020.4|1031.2|1020.4|1
1645213460000|2022-02-18 19:44:20|1031.7|1020.9|1031.7|1020.9|1031.7|1020.9|1031.7|1020.9|1
1645213470000|2022-02-18 19:44:30|1031.85|1021.05|1031.8|1021|1031.85|1021.05|1031.8|1021|2
1645213480000|2022-02-18 19:44:40|1030.97|1020.17|1030.97|1020.17|1030.97|1020.17|1030.97|1020.17|1
1645213500000|2022-02-18 19:45:00|1030.9|1020.1|1030.9|1020.1|1030.9|1020.1|1030.84|1020.04|3
1645213520000|2022-02-18 19:45:20|1031.4|1020.6|1031.62|1020.82|1031.9|1021.1|1031.4|1020.6|3
1645213530000|2022-02-18 19:45:30|1031.59|1020.79|1031.59|1020.79|1031.59|1020.79|1031.59|1020.79|1
1645213540000|2022-02-18 19:45:40|1031.8|1021|1031.8|1021|1031.8|1021|1031.8|1021|1
1645213550000|2022-02-18 19:45:50|1031.78|1020.98|1031.9|1021.1|1031.9|1021.1|1031.78|1020.98|2
1645213560000|2022-02-18 19:46:00|1031.56|1020.76|1031.8|1021|1031.8|1021|1031.56|1020.76|2
1645213580000|2022-02-18 19:46:20|1031.4|1020.6|1031.4|1020.6|1031.65|1020.85|1031.4|1020.6|3
1645213590000|2022-02-18 19:46:30|1031.8|1021|1031.82|1021.02|1031.82|1021.02|1031.8|1021|2
1645213600000|2022-02-18 19:46:40|1031.81|1021.01|1031.9|1021.1|1031.9|1021.1|1031.81|1021.01|2
1645213620000|2022-02-18 19:47:00|1031.81|1021.01|1031.9|1021.1|1031.9|1021.1|1031.81|1021.01|2
1645213650000|2022-02-18 19:47:30|1030.9|1020.1|1030.9|1020.1|1030.9|1020.1|1030.9|1020.1|1
1645213660000|2022-02-18 19:47:40|1030.84|1020.04|1030.9|1020.1|1030.9|1020.1|1030.81|1020.01|4
1645213680000|2022-02-18 19:48:00|1030.35|1019.55|1029.93|1019.13|1030.35|1019.55|1029.93|1019.13|5
1645213690000|2022-02-18 19:48:10|1029.79|1018.99|1029.9|1019.1|1030.21|1019.41|1029.79|1018.99|6
1645213700000|2022-02-18 19:48:20|1029.84|1019.04|1030.19|1019.39|1030.2|1019.4|1029.64|1018.84|4
1645213710000|2022-02-18 19:48:30|1029.97|1019.17|1029.97|1019.17|1029.97|1019.17|1029.97|1019.17|1
1645213720000|2022-02-18 19:48:40|1029.9|1019.1|1029.9|1019.1|1029.9|1019.1|1029.9|1019.1|1
1645213740000|2022-02-18 19:49:00|1029.97|1019.17|1030.47|1019.67|1030.47|1019.67|1029.97|1019.17|3
1645213750000|2022-02-18 19:49:10|1030.4|1019.6|1029.9|1019.1|1030.4|1019.6|1029.9|1019.1|2
1645213780000|2022-02-18 19:49:40|1029.78|1018.98|1029.9|1019.1|1029.9|1019.1|1029.78|1018.98|2
1645213800000|2022-02-18 19:50:00|1029.78|1018.98|1028.9|1018.1|1029.8|1019|1028.9|1018.1|4
1645213820000|2022-02-18 19:50:20|1028.86|1018.06|1028.9|1018.1|1028.9|1018.1|1028.86|1018.06|2
1645213830000|2022-02-18 19:50:30|1028.83|1018.03|1028.83|1018.03|1028.83|1018.03|1028.83|1018.03|1
1645213840000|2022-02-18 19:50:40|1028.9|1018.1|1028.9|1018.1|1028.95|1018.15|1028.9|1018.1|3
1645213850000|2022-02-18 19:50:50|1029.3|1018.5|1029.9|1019.1|1029.9|1019.1|1029.3|1018.5|2
1645213860000|2022-02-18 19:51:00|1029.3|1018.5|1029.9|1019.1|1029.9|1019.1|1029.3|1018.5|3
1645213880000|2022-02-18 19:51:20|1029.15|1018.35|1028.9|1018.1|1029.15|1018.35|1028.9|1018.1|2
1645213890000|2022-02-18 19:51:30|1028.81|1018.01|1029.69|1018.89|1029.9|1019.1|1028.81|1018.01|9
1645213900000|2022-02-18 19:51:40|1029.7|1018.9|1029.9|1019.1|1029.9|1019.1|1029.7|1018.9|3
1645213920000|2022-02-18 19:52:00|1029.69|1018.89|1029.4|1018.6|1029.69|1018.89|1029.19|1018.39|3
1645213930000|2022-02-18 19:52:10|1029.78|1018.98|1029.8|1019|1029.8|1019|1029.78|1018.98|2
1645213940000|2022-02-18 19:52:20|1029.68|1018.88|1028.94|1018.14|1029.68|1018.88|1028.9|1018.1|5
1645213950000|2022-02-18 19:52:30|1028.9|1018.1|1029.11|1018.31|1029.11|1018.31|1028.9|1018.1|2
1645213970000|2022-02-18 19:52:50|1029|1018.2|1029|1018.2|1029|1018.2|1029|1018.2|1
1645213980000|2022-02-18 19:53:00|1028.95|1018.15|1028.95|1018.15|1028.95|1018.15|1028.95|1018.15|1
1645214010000|2022-02-18 19:53:30|1029.32|1018.52|1028.84|1018.04|1029.32|1018.52|1028.84|1018.04|3
1645214020000|2022-02-18 19:53:40|1028.9|1018.1|1028.9|1018.1|1028.9|1018.1|1028.9|1018.1|1
1645214040000|2022-02-18 19:54:00|1028.78|1017.98|1028.9|1018.1|1028.9|1018.1|1028.69|1017.89|4
1645214050000|2022-02-18 19:54:10|1028.82|1018.02|1029.8|1019|1029.8|1019|1028.82|1018.02|6
1645214060000|2022-02-18 19:54:20|1029.7|1018.9|1029.9|1019.1|1030.15|1019.35|1029.51|1018.71|7
1645214070000|2022-02-18 19:54:30|1030.15|1019.35|1030.4|1019.6|1030.8|1020|1030.15|1019.35|3
1645214080000|2022-02-18 19:54:40|1030.3|1019.5|1029.9|1019.1|1030.3|1019.5|1029.9|1019.1|2
1645214090000|2022-02-18 19:54:50|1030.3|1019.5|1030.5|1019.7|1030.5|1019.7|1030.3|1019.5|4
1645214100000|2022-02-18 19:55:00|1030.84|1020.04|1030.6|1019.8|1030.9|1020.1|1030.6|1019.8|6
1645214110000|2022-02-18 19:55:10|1030.9|1020.1|1030.56|1019.76|1031.4|1020.6|1030.44|1019.64|6
1645214120000|2022-02-18 19:55:20|1030.9|1020.1|1030.76|1019.96|1030.9|1020.1|1030.76|1019.96|2
1645214130000|2022-02-18 19:55:30|1030.84|1020.04|1030.84|1020.04|1030.84|1020.04|1030.84|1020.04|1
1645214140000|2022-02-18 19:55:40|1030.9|1020.1|1031.13|1020.33|1031.13|1020.33|1030.8|1020|4
1645214150000|2022-02-18 19:55:50|1031.15|1020.35|1031.15|1020.35|1031.15|1020.35|1030.93|1020.13|5
1645214160000|2022-02-18 19:56:00|1031.63|1020.83|1031.68|1020.88|1031.68|1020.88|1031.63|1020.83|2
1645214170000|2022-02-18 19:56:10|1031.65|1020.85|1031.84|1021.04|1031.84|1021.04|1031.41|1020.61|3
1645214180000|2022-02-18 19:56:20|1031.61|1020.81|1031.41|1020.61|1031.65|1020.85|1031.01|1020.21|4
1645214190000|2022-02-18 19:56:30|1031.42|1020.62|1031.44|1020.64|1031.44|1020.64|1031.42|1020.62|2
1645214200000|2022-02-18 19:56:40|1031.52|1020.72|1031.52|1020.72|1031.52|1020.72|1031.52|1020.72|1
1645214210000|2022-02-18 19:56:50|1031.81|1021.01|1031.81|1021.01|1031.81|1021.01|1031.81|1021.01|1
1645214220000|2022-02-18 19:57:00|1031.2|1020.4|1031.2|1020.4|1031.2|1020.4|1031.2|1020.4|1
1645214230000|2022-02-18 19:57:10|1030.9|1020.1|1030.9|1020.1|1030.9|1020.1|1030.9|1020.1|1
1645214250000|2022-02-18 19:57:30|1030.75|1019.95|1030.5|1019.7|1030.9|1020.1|1030.12|1019.32|8
1645214260000|2022-02-18 19:57:40|1030.12|1019.32|1029.9|1019.1|1030.7|1019.9|1029.9|1019.1|7
1645214270000|2022-02-18 19:57:50|1030.28|1019.48|1029.9|1019.1|1030.28|1019.48|1029.9|1019.1|2
1645214280000|2022-02-18 19:58:00|1030.28|1019.48|1029.9|1019.1|1030.28|1019.48|1029.9|1019.1|2
1645214320000|2022-02-18 19:58:40|1030.12|1019.32|1030.7|1019.9|1030.7|1019.9|1030.12|1019.32|4
1645214330000|2022-02-18 19:58:50|1030.6|1019.8|1030.85|1020.05|1030.85|1020.05|1030.6|1019.8|2
1645214340000|2022-02-18 19:59:00|1030.49|1019.69|1030.49|1019.69|1030.49|1019.69|1030.49|1019.69|1
1645214350000|2022-02-18 19:59:10|1030.4|1019.6|1030.63|1019.83|1030.63|1019.83|1030.4|1019.6|3
1645214360000|2022-02-18 19:59:20|1030.74|1019.94|1030.49|1019.69|1030.74|1019.94|1030.49|1019.69|3
1645214370000|2022-02-18 19:59:30|1030.84|1020.04|1030.84|1020.04|1030.84|1020.04|1030.84|1020.04|1
1645214390000|2022-02-18 19:59:50|1030.9|1020.1|1030.9|1020.1|1030.9|1020.1|1030.53|1019.73|4
1645214400000|2022-02-18 20:00:00|1031|1020.2|1031.22|1020.42|1031.22|1020.42|1031|1020.2|2
1645214420000|2022-02-18 20:00:20|1031.75|1020.95|1031.9|1021.1|1031.9|1021.1|1031.51|1020.71|5
1645214430000|2022-02-18 20:00:30|1031.92|1021.12|1032.03|1021.23|1032.3|1021.5|1031.92|1021.12|3
1645214440000|2022-02-18 20:00:40|1032.53|1021.73|1033.09|1022.29|1033.12|1022.32|1032.53|1021.73|6
1645214450000|2022-02-18 20:00:50|1032.9|1022.1|1032.74|1021.94|1032.9|1022.1|1032.74|1021.94|2
1645214460000|2022-02-18 20:01:00|1032.7|1021.9|1032.15|1021.35|1032.7|1021.9|1032.15|1021.35|6
1645214480000|2022-02-18 20:01:20|1032.16|1021.36|1031.9|1021.1|1032.16|1021.36|1031.9|1021.1|2
1645214490000|2022-02-18 20:01:30|1031.81|1021.01|1031.9|1021.1|1031.9|1021.1|1031.81|1021.01|2
1645214500000|2022-02-18 20:01:40|1032.16|1021.36|1032.16|1021.36|1032.16|1021.36|1032.13|1021.33|3
1645214510000|2022-02-18 20:01:50|1032.25|1021.45|1032.16|1021.36|1032.25|1021.45|1032.16|1021.36|3
1645214530000|2022-02-18 20:02:10|1032.66|1021.86|1032.66|1021.86|1032.66|1021.86|1032.66|1021.86|1
1645214550000|2022-02-18 20:02:30|1032.9|1022.1|1033.08|1022.28|1033.19|1022.39|1032.87|1022.07|5
1645214560000|2022-02-18 20:02:40|1032.9|1022.1|1032.9|1022.1|1032.9|1022.1|1032.9|1022.1|1
1645214570000|2022-02-18 20:02:50|1032.78|1021.98|1032.81|1022.01|1032.9|1022.1|1032.78|1021.98|3
1645214580000|2022-02-18 20:03:00|1032.9|1022.1|1031.9|1021.1|1032.9|1022.1|1031.79|1020.99|6
1645214590000|2022-02-18 20:03:10|1031.75|1020.95|1031.81|1021.01|1031.81|1021.01|1031.75|1020.95|2
1645214600000|2022-02-18 20:03:20|1031.9|1021.1|1031.69|1020.89|1031.9|1021.1|1031.68|1020.88|3
1645214620000|2022-02-18 20:03:40|1031.85|1021.05|1030.8|1020|1031.85|1021.05|1030.8|1020|5
1645214630000|2022-02-18 20:03:50|1030.9|1020.1|1030.9|1020.1|1030.9|1020.1|1030.9|1020.1|1
1645214640000|2022-02-18 20:04:00|1030.64|1019.84|1030.65|1019.85|1030.65|1019.85|1030.64|1019.84|2
1645214650000|2022-02-18 20:04:10|1030.4|1019.6|1029.16|1018.36|1030.4|1019.6|1029.11|1018.31|8
1645214660000|2022-02-18 20:04:20|1029.61|1018.81|1028.9|1018.1|1029.61|1018.81|1028.86|1018.06|5
1645214700000|2022-02-18 20:05:00|1028.82|1018.02|1028.9|1018.1|1028.9|1018.1|1028.82|1018.02|2
1645214740000|2022-02-18 20:05:40|1029|1018.2|1029|1018.2|1029|1018.2|1029|1018.2|1
1645214750000|2022-02-18 20:05:50|1029.25|1018.45|1029.11|1018.31|1029.36|1018.56|1029.11|1018.31|3
1645214760000|2022-02-18 20:06:00|1028.9|1018.1|1028.9|1018.1|1028.9|1018.1|1028.9|1018.1|1
1645214780000|2022-02-18 20:06:20|1028.65|1017.85|1027.9|1017.1|1029|1018.2|1027.9|1017.1|5
1645214790000|2022-02-18 20:06:30|1027.63|1016.83|1027.63|1016.83|1027.63|1016.83|1027.63|1016.83|1
1645214800000|2022-02-18 20:06:40|1027.9|1017.1|1027.63|1016.83|1027.9|1017.1|1027.63|1016.83|2
1645214810000|2022-02-18 20:06:50|1027.56|1016.76|1027.67|1016.87|1027.8|1017|1027.56|1016.76|4
1645214820000|2022-02-18 20:07:00|1027.56|1016.76|1027.56|1016.76|1027.56|1016.76|1027.56|1016.76|1
1645214830000|2022-02-18 20:07:10|1027.75|1016.95|1027.75|1016.95|1027.75|1016.95|1027.75|1016.95|1
1645214840000|2022-02-18 20:07:20|1027.56|1016.76|1027.56|1016.76|1027.56|1016.76|1027.56|1016.76|1
1645214860000|2022-02-18 20:07:40|1027.69|1016.89|1027.69|1016.89|1027.69|1016.89|1027.69|1016.89|1
1645214870000|2022-02-18 20:07:50|1027.8|1017|1027.9|1017.1|1028.05|1017.25|1027.67|1016.87|6
1645214890000|2022-02-18 20:08:10|1027.77|1016.97|1027.77|1016.97|1027.77|1016.97|1027.77|1016.97|1
1645214900000|2022-02-18 20:08:20|1027.9|1017.1|1027.9|1017.1|1027.9|1017.1|1027.9|1017.1|1
1645214910000|2022-02-18 20:08:30|1027.48|1016.68|1027.28|1016.48|1027.48|1016.68|1026.9|1016.1|5
1645214930000|2022-02-18 20:08:50|1027.72|1016.92|1027.8|1017|1027.8|1017|1027.72|1016.92|2
1645214940000|2022-02-18 20:09:00|1026.87|1016.07|1026.86|1016.06|1026.87|1016.07|1026.86|1016.06|2
1645214950000|2022-02-18 20:09:10|1026.87|1016.07|1026.87|1016.07|1026.87|1016.07|1026.87|1016.07|1
1645214960000|2022-02-18 20:09:20|1026.9|1016.1|1026.9|1016.1|1026.9|1016.1|1026.9|1016.1|1
1645214970000|2022-02-18 20:09:30|1027.15|1016.35|1027.15|1016.35|1027.15|1016.35|1027.15|1016.35|1
1645214990000|2022-02-18 20:09:50|1027.32|1016.52|1027.32|1016.52|1027.32|1016.52|1027.32|1016.52|1
1645215000000|2022-02-18 20:10:00|1027.71|1016.91|1027.8|1017|1027.8|1017|1027.71|1016.91|2
1645215010000|2022-02-18 20:10:10|1027.78|1016.98|1028.19|1017.39|1028.19|1017.39|1027.4|1016.6|5
1645215020000|2022-02-18 20:10:20|1028.7|1017.9|1028.7|1017.9|1028.7|1017.9|1028.7|1017.9|1
1645215030000|2022-02-18 20:10:30|1028.85|1018.05|1028.61|1017.81|1028.85|1018.05|1028.6|1017.8|4
1645215040000|2022-02-18 20:10:40|1028.9|1018.1|1028.9|1018.1|1029.07|1018.27|1028.69|1017.89|7
1645215060000|2022-02-18 20:11:00|1028.8|1018|1028.4|1017.6|1028.9|1018.1|1028.4|1017.6|3
1645215070000|2022-02-18 20:11:10|1027.9|1017.1|1027.66|1016.86|1027.9|1017.1|1027.66|1016.86|4
1645215080000|2022-02-18 20:11:20|1027.81|1017.01|1027.7|1016.9|1027.9|1017.1|1027.7|1016.9|3
1645215090000|2022-02-18 20:11:30|1027.74|1016.94|1027.66|1016.86|1027.74|1016.94|1027.66|1016.86|2
1645215100000|2022-02-18 20:11:40|1027.84|1017.04|1027.9|1017.1|1027.9|1017.1|1027.84|1017.04|2
1645215110000|2022-02-18 20:11:50|1027.7|1016.9|1027.7|1016.9|1027.9|1017.1|1027.7|1016.9|3
1645215120000|2022-02-18 20:12:00|1027.9|1017.1|1027.73|1016.93|1027.9|1017.1|1027.73|1016.93|3
1645215130000|2022-02-18 20:12:10|1027.9|1017.1|1027.5|1016.7|1027.9|1017.1|1027.1|1016.3|5
1645215140000|2022-02-18 20:12:20|1027.71|1016.91|1027.71|1016.91|1027.71|1016.91|1027.71|1016.91|1
1645215150000|2022-02-18 20:12:30|1027.35|1016.55|1027.3|1016.5|1027.8|1017|1026.9|1016.1|4
1645215160000|2022-02-18 20:12:40|1027.7|1016.9|1026.9|1016.1|1027.7|1016.9|1026.9|1016.1|7
1645215170000|2022-02-18 20:12:50|1027.3|1016.5|1027.3|1016.5|1027.3|1016.5|1027.3|1016.5|1
1645215180000|2022-02-18 20:13:00|1027.8|1017|1027.7|1016.9|1027.8|1017|1027.7|1016.9|2
1645215190000|2022-02-18 20:13:10|1027.3|1016.5|1026.9|1016.1|1027.3|1016.5|1026.9|1016.1|2
1645215220000|2022-02-18 20:13:40|1026.84|1016.04|1026.74|1015.94|1026.86|1016.06|1026.55|1015.75|6
1645215230000|2022-02-18 20:13:50|1026.72|1015.92|1025.9|1015.1|1026.72|1015.92|1025.9|1015.1|4
1645215240000|2022-02-18 20:14:00|1025.92|1015.12|1025.25|1014.45|1025.98|1015.18|1025.25|1014.45|6
1645215250000|2022-02-18 20:14:10|1025.65|1014.85|1025.8|1015|1025.8|1015|1025.54|1014.74|4
1645215260000|2022-02-18 20:14:20|1025.78|1014.98|1025.8|1015|1025.8|1015|1025.64|1014.84|4
1645215270000|2022-02-18 20:14:30|1025.69|1014.89|1025.69|1014.89|1025.69|1014.89|1025.69|1014.89|1
1645215280000|2022-02-18 20:14:40|1025.9|1015.1|1025.71|1014.91|1025.9|1015.1|1025.68|1014.88|7
1645215290000|2022-02-18 20:14:50|1025.9|1015.1|1025.74|1014.94|1025.9|1015.1|1025.74|1014.94|2
1645215300000|2022-02-18 20:15:00|1025.9|1015.1|1025.9|1015.1|1025.9|1015.1|1025.9|1015.1|1
1645215310000|2022-02-18 20:15:10|1025.78|1014.98|1025.78|1014.98|1025.78|1014.98|1025.78|1014.98|1
1645215320000|2022-02-18 20:15:20|1025.86|1015.06|1025.9|1015.1|1025.9|1015.1|1025.86|1015.06|2
1645215340000|2022-02-18 20:15:40|1025.78|1014.98|1025.25|1014.45|1025.78|1014.98|1025.25|1014.45|2
1645215350000|2022-02-18 20:15:50|1024.9|1014.1|1024.9|1014.1|1025.05|1014.25|1024.9|1014.1|4
1645215360000|2022-02-18 20:16:00|1024.57|1013.77|1024.74|1013.94|1024.74|1013.94|1024.32|1013.52|4
1645215370000|2022-02-18 20:16:10|1024.6|1013.8|1024.11|1013.31|1024.6|1013.8|1024.11|1013.31|3
1645215380000|2022-02-18 20:16:20|1024.51|1013.71|1024.47|1013.67|1024.51|1013.71|1024.47|1013.67|2
1645215400000|2022-02-18 20:16:40|1024.07|1013.27|1024.07|1013.27|1024.07|1013.27|1024.07|1013.27|1
1645215420000|2022-02-18 20:17:00|1024|1013.2|1024|1013.2|1024|1013.2|1024|1013.2|1
1645215430000|2022-02-18 20:17:10|1024.05|1013.25|1023.9|1013.1|1024.05|1013.25|1023.78|1012.98|4
1645215450000|2022-02-18 20:17:30|1023.84|1013.04|1022.78|1011.98|1023.84|1013.04|1022.78|1011.98|5
1645215460000|2022-02-18 20:17:40|1022.67|1011.87|1022.47|1011.67|1022.7|1011.9|1022.07|1011.27|8
1645215470000|2022-02-18 20:17:50|1022.5|1011.7|1022.5|1011.7|1022.5|1011.7|1022.5|1011.7|1
1645215480000|2022-02-18 20:18:00|1022.65|1011.85|1022.07|1011.27|1022.65|1011.85|1022.07|1011.27|3
1645215490000|2022-02-18 20:18:10|1022.1|1011.3|1022.75|1011.95|1022.75|1011.95|1022.07|1011.27|4
1645215510000|2022-02-18 20:18:30|1022.9|1012.1|1022.9|1012.1|1023.05|1012.25|1022.9|1012.1|3
1645215530000|2022-02-18 20:18:50|1022.74|1011.94|1022.74|1011.94|1022.74|1011.94|1022.57|1011.77|3
1645215540000|2022-02-18 20:19:00|1022.57|1011.77|1021.85|1011.05|1022.57|1011.77|1021.85|1011.05|6
1645215550000|2022-02-18 20:19:10|1021.78|1010.98|1021.81|1011.01|1021.81|1011.01|1021.78|1010.98|2
1645215560000|2022-02-18 20:19:20|1021.71|1010.91|1021.71|1010.91|1021.71|1010.91|1021.71|1010.91|1
1645215570000|2022-02-18 20:19:30|1021.65|1010.85|1022.07|1011.27|1022.11|1011.31|1021.51|1010.71|6
1645215580000|2022-02-18 20:19:40|1021.86|1011.06|1021.9|1011.1|1021.9|1011.1|1021.86|1011.06|2
1645215630000|2022-02-18 20:20:30|1022.2|1011.4|1022.6|1011.8|1022.6|1011.8|1022.2|1011.4|2
1645215640000|2022-02-18 20:20:40|1022.8|1012|1022.8|1012|1022.8|1012|1022.8|1012|1
1645215650000|2022-02-18 20:20:50|1022.79|1011.99|1022.92|1012.12|1022.92|1012.12|1022.79|1011.99|3
1645215670000|2022-02-18 20:21:10|1023.1|1012.3|1022.9|1012.1|1023.1|1012.3|1022.9|1012.1|2
1645215680000|2022-02-18 20:21:20|1023.25|1012.45|1023.43|1012.63|1023.75|1012.95|1023.25|1012.45|5
1645215690000|2022-02-18 20:21:30|1023.02|1012.22|1023.02|1012.22|1023.43|1012.63|1023.02|1012.22|3
1645215700000|2022-02-18 20:21:40|1022.9|1012.1|1022.9|1012.1|1022.9|1012.1|1022.63|1011.83|5
1645215720000|2022-02-18 20:22:00|1022.78|1011.98|1022.78|1011.98|1022.78|1011.98|1022.78|1011.98|1
1645215730000|2022-02-18 20:22:10|1022.9|1012.1|1022.9|1012.1|1022.9|1012.1|1022.9|1012.1|1
1645215750000|2022-02-18 20:22:30|1022.81|1012.01|1022.81|1012.01|1022.81|1012.01|1022.81|1012.01|1
1645215760000|2022-02-18 20:22:40|1022.9|1012.1|1023.11|1012.31|1023.11|1012.31|1022.9|1012.1|4
1645215770000|2022-02-18 20:22:50|1023|1012.2|1022.9|1012.1|1023|1012.2|1022.9|1012.1|2
1645215780000|2022-02-18 20:23:00|1022.45|1011.65|1022.9|1012.1|1022.9|1012.1|1022.45|1011.65|3
1645215790000|2022-02-18 20:23:10|1022.84|1012.04|1023|1012.2|1023|1012.2|1022.84|1012.04|2
1645215800000|2022-02-18 20:23:20|1023.4|1012.6|1023.4|1012.6|1023.4|1012.6|1023.4|1012.6|1
1645215820000|2022-02-18 20:23:40|1022.9|1012.1|1022.9|1012.1|1022.9|1012.1|1022.9|1012.1|1
1645215840000|2022-02-18 20:24:00|1022.81|1012.01|1022.9|1012.1|1022.9|1012.1|1022.81|1012.01|2
1645215860000|2022-02-18 20:24:20|1023.3|1012.5|1023.15|1012.35|1023.55|1012.75|1023.15|1012.35|3
1645215870000|2022-02-18 20:24:30|1023.29|1012.49|1023.29|1012.49|1023.29|1012.49|1023.29|1012.49|1
1645215880000|2022-02-18 20:24:40|1023.04|1012.24|1023.29|1012.49|1023.29|1012.49|1023.04|1012.24|2
1645215890000|2022-02-18 20:24:50|1023.04|1012.24|1023.43|1012.63|1023.43|1012.63|1023.04|1012.24|5
1645215900000|2022-02-18 20:25:00|1023.05|1012.25|1023.43|1012.63|1023.43|1012.63|1023.05|1012.25|2
1645215910000|2022-02-18 20:25:10|1023.41|1012.61|1023.41|1012.61|1023.41|1012.61|1023.41|1012.61|1
1645215920000|2022-02-18 20:25:20|1023.58|1012.78|1023.29|1012.49|1023.58|1012.78|1023.29|1012.49|2
1645215940000|2022-02-18 20:25:40|1023.15|1012.35|1023.15|1012.35|1023.4|1012.6|1022.9|1012.1|5
1645215960000|2022-02-18 20:26:00|1023|1012.2|1023.25|1012.45|1023.25|1012.45|1023|1012.2|2
1645215970000|2022-02-18 20:26:10|1023|1012.2|1023.8|1013|1023.8|1013|1023|1012.2|2
1645215980000|2022-02-18 20:26:20|1023.53|1012.73|1023.53|1012.73|1023.53|1012.73|1023.53|1012.73|1
1645215990000|2022-02-18 20:26:30|1023.25|1012.45|1023.25|1012.45|1023.25|1012.45|1023.25|1012.45|1
1645216020000|2022-02-18 20:27:00|1023.65|1012.85|1023.4|1012.6|1023.65|1012.85|1023.1|1012.3|6
1645216030000|2022-02-18 20:27:10|1023.41|1012.61|1023.41|1012.61|1023.41|1012.61|1023.41|1012.61|1
1645216040000|2022-02-18 20:27:20|1023.65|1012.85|1023.65|1012.85|1023.65|1012.85|1023.39|1012.59|3
1645216050000|2022-02-18 20:27:30|1023.74|1012.94|1023.82|1013.02|1023.9|1013.1|1023.74|1012.94|3
1645216060000|2022-02-18 20:27:40|1023.9|1013.1|1023.9|1013.1|1023.95|1013.15|1023.9|1013.1|3
1645216090000|2022-02-18 20:28:10|1023.61|1012.81|1024.4|1013.6|1024.4|1013.6|1023.61|1012.81|7
1645216110000|2022-02-18 20:28:30|1024.05|1013.25|1024.05|1013.25|1024.05|1013.25|1024.05|1013.25|1
1645216130000|2022-02-18 20:28:50|1023.9|1013.1|1023.52|1012.72|1023.9|1013.1|1023.52|1012.72|5
1645216140000|2022-02-18 20:29:00|1023.27|1012.47|1023.27|1012.47|1023.27|1012.47|1023.27|1012.47|1
1645216150000|2022-02-18 20:29:10|1023.5|1012.7|1023.5|1012.7|1023.5|1012.7|1023.5|1012.7|1
1645216160000|2022-02-18 20:29:20|1023.25|1012.45|1023.42|1012.62|1023.42|1012.62|1023.25|1012.45|2
1645216170000|2022-02-18 20:29:30|1023.17|1012.37|1022.69|1011.89|1023.17|1012.37|1022.69|1011.89|4
1645216180000|2022-02-18 20:29:40|1022.8|1012|1022.4|1011.6|1022.8|1012|1022.4|1011.6|3
1645216190000|2022-02-18 20:29:50|1021.9|1011.1|1021.83|1011.03|1021.9|1011.1|1021.83|1011.03|4
1645216200000|2022-02-18 20:30:00|1021.73|1010.93|1021|1010.2|1021.81|1011.01|1020.9|1010.1|7
1645216230000|2022-02-18 20:30:30|1020.9|1010.1|1020.84|1010.04|1020.9|1010.1|1020.84|1010.04|2
1645216250000|2022-02-18 20:30:50|1020.9|1010.1|1020.9|1010.1|1020.9|1010.1|1020.7|1009.9|4
1645216260000|2022-02-18 20:31:00|1021.31|1010.51|1021.75|1010.95|1021.75|1010.95|1020.97|1010.17|5
1645216270000|2022-02-18 20:31:10|1021.81|1011.01|1020.9|1010.1|1021.81|1011.01|1020.71|1009.91|7
1645216290000|2022-02-18 20:31:30|1020.83|1010.03|1020.83|1010.03|1020.83|1010.03|1020.83|1010.03|1
1645216300000|2022-02-18 20:31:40|1020.84|1010.04|1020.9|1010.1|1020.9|1010.1|1020.84|1010.04|2
1645216310000|2022-02-18 20:31:50|1020.88|1010.08|1020.9|1010.1|1020.9|1010.1|1020.88|1010.08|2
1645216320000|2022-02-18 20:32:00|1020.79|1009.99|1020.9|1010.1|1021.31|1010.51|1020.79|1009.99|5
1645216340000|2022-02-18 20:32:20|1020.82|1010.02|1020.9|1010.1|1020.9|1010.1|1020.82|1010.02|2
1645216350000|2022-02-18 20:32:30|1021.31|1010.51|1020.9|1010.1|1021.31|1010.51|1020.9|1010.1|2
1645216370000|2022-02-18 20:32:50|1020.1|1009.3|1020.4|1009.6|1020.4|1009.6|1020.1|1009.3|2
1645216380000|2022-02-18 20:33:00|1020.05|1009.25|1019.73|1008.93|1020.05|1009.25|1019.73|1008.93|3
1645216390000|2022-02-18 20:33:10|1019.65|1008.85|1019.55|1008.75|1019.65|1008.85|1019.55|1008.75|2
1645216400000|2022-02-18 20:33:20|1019.3|1008.5|1019.3|1008.5|1019.3|1008.5|1019.3|1008.5|1
1645216410000|2022-02-18 20:33:30|1019.05|1008.25|1019|1008.2|1019.05|1008.25|1019|1008.2|2
1645216420000|2022-02-18 20:33:40|1018.9|1008.1|1017.56|1006.76|1018.9|1008.1|1017.56|1006.76|7
1645216430000|2022-02-18 20:33:50|1017.9|1007.1|1017.9|1007.1|1017.9|1007.1|1017.9|1007.1|1
1645216450000|2022-02-18 20:34:10|1018.15|1007.35|1017.9|1007.1|1018.4|1007.6|1017.9|1007.1|9
1645216470000|2022-02-18 20:34:30|1018.6|1007.8|1018.65|1007.85|1018.65|1007.85|1018.4|1007.6|4
1645216480000|2022-02-18 20:34:40|1018.75|1007.95|1018.9|1008.1|1018.9|1008.1|1018.75|1007.95|2
1645216490000|2022-02-18 20:34:50|1018.98|1008.18|1018.9|1008.1|1018.98|1008.18|1018.9|1008.1|2
1645216500000|2022-02-18 20:35:00|1018.99|1008.19|1019.28|1008.48|1019.28|1008.48|1018.9|1008.1|3
1645216510000|2022-02-18 20:35:10|1019.4|1008.6|1019.7|1008.9|1019.7|1008.9|1019.4|1008.6|2
1645216520000|2022-02-18 20:35:20|1019.9|1009.1|1020.3|1009.5|1020.3|1009.5|1019.9|1009.1|2
1645216530000|2022-02-18 20:35:30|1020.05|1009.25|1019.89|1009.09|1020.05|1009.25|1019.89|1009.09|3
1645216550000|2022-02-18 20:35:50|1019.68|1008.88|1019.68|1008.88|1019.68|1008.88|1019.68|1008.88|1
1645216560000|2022-02-18 20:36:00|1019.58|1008.78|1019.37|1008.57|1019.75|1008.95|1019.37|1008.57|3
1645216580000|2022-02-18 20:36:20|1019.15|1008.35|1019.37|1008.57|1019.37|1008.57|1019.15|1008.35|2
1645216590000|2022-02-18 20:36:30|1019.09|1008.29|1019.37|1008.57|1019.37|1008.57|1019.09|1008.29|2
1645216600000|2022-02-18 20:36:40|1019.62|1008.82|1019.75|1008.95|1019.75|1008.95|1019.15|1008.35|5
1645216610000|2022-02-18 20:36:50|1019.37|1008.57|1019.62|1008.82|1019.69|1008.89|1019.19|1008.39|4
1645216620000|2022-02-18 20:37:00|1019.68|1008.88|1019.62|1008.82|1019.75|1008.95|1019.62|1008.82|4
1645216630000|2022-02-18 20:37:10|1019.37|1008.57|1019.75|1008.95|1019.75|1008.95|1019.2|1008.4|4
1645216650000|2022-02-18 20:37:30|1019.77|1008.97|1019.79|1008.99|1019.9|1009.1|1019.77|1008.97|5
1645216660000|2022-02-18 20:37:40|1019.87|1009.07|1019.87|1009.07|1019.87|1009.07|1019.73|1008.93|3
1645216680000|2022-02-18 20:38:00|1019.9|1009.1|1019.82|1009.02|1020|1009.2|1019.82|1009.02|6
1645216690000|2022-02-18 20:38:10|1019.9|1009.1|1020.4|1009.6|1020.4|1009.6|1019.9|1009.1|2
1645216710000|2022-02-18 20:38:30|1020.16|1009.36|1020.65|1009.85|1020.66|1009.86|1020.16|1009.36|3
1645216720000|2022-02-18 20:38:40|1020.66|1009.86|1020.78|1009.98|1020.78|1009.98|1020.66|1009.86|2
1645216740000|2022-02-18 20:39:00|1020.86|1010.06|1020.9|1010.1|1020.9|1010.1|1020.86|1010.06|2
1645216750000|2022-02-18 20:39:10|1020.83|1010.03|1020.9|1010.1|1020.9|1010.1|1020.83|1010.03|2
1645216770000|2022-02-18 20:39:30|1020.81|1010.01|1020.9|1010.1|1020.9|1010.1|1020.81|1010.01|2
1645216780000|2022-02-18 20:39:40|1020.75|1009.95|1020.84|1010.04|1020.84|1010.04|1020.75|1009.95|2
1645216800000|2022-02-18 20:40:00|1020.9|1010.1|1020.85|1010.05|1020.9|1010.1|1020.85|1010.05|2
1645216810000|2022-02-18 20:40:10|1020.57|1009.77|1020.77|1009.97|1020.9|1010.1|1020.57|1009.77|3
1645216820000|2022-02-18 20:40:20|1020.64|1009.84|1020.57|1009.77|1020.71|1009.91|1020.57|1009.77|3
1645216830000|2022-02-18 20:40:30|1020.75|1009.95|1020.9|1010.1|1020.9|1010.1|1020.53|1009.73|5
1645216840000|2022-02-18 20:40:40|1020.85|1010.05|1020.9|1010.1|1020.9|1010.1|1020.85|1010.05|2
1645216860000|2022-02-18 20:41:00|1021|1010.2|1021|1010.2|1021|1010.2|1021|1010.2|1
1645216870000|2022-02-18 20:41:10|1021.15|1010.35|1021.91|1011.11|1021.91|1011.11|1021.15|1010.35|5
1645216880000|2022-02-18 20:41:20|1021.9|1011.1|1022.15|1011.35|1022.15|1011.35|1021.9|1011.1|3
1645216890000|2022-02-18 20:41:30|1022.3|1011.5|1022.3|1011.5|1022.3|1011.5|1022.3|1011.5|1
1645216900000|2022-02-18 20:41:40|1022.35|1011.55|1022.35|1011.55|1022.35|1011.55|1022.35|1011.55|1
1645216910000|2022-02-18 20:41:50|1022.21|1011.41|1022.83|1012.03|1022.83|1012.03|1022.21|1011.41|3
1645216920000|2022-02-18 20:42:00|1022.87|1012.07|1023.16|1012.36|1023.16|1012.36|1022.83|1012.03|4
1645216930000|2022-02-18 20:42:10|1023.2|1012.4|1023.9|1013.1|1023.9|1013.1|1023.2|1012.4|3
1645216940000|2022-02-18 20:42:20|1024.2|1013.4|1024.2|1013.4|1024.2|1013.4|1024.2|1013.4|1
1645216950000|2022-02-18 20:42:30|1023.88|1013.08|1023.61|1012.81|1023.88|1013.08|1023.3|1012.5|5
1645216960000|2022-02-18 20:42:40|1023.65|1012.85|1023.9|1013.1|1023.9|1013.1|1023.65|1012.85|3
1645216990000|2022-02-18 20:43:10|1023.56|1012.76|1023.4|1012.6|1023.9|1013.1|1023.4|1012.6|7
1645217010000|2022-02-18 20:43:30|1023.65|1012.85|1023.78|1012.98|1023.78|1012.98|1023.25|1012.45|6
1645217030000|2022-02-18 20:43:50|1023.4|1012.6|1023.65|1012.85|1023.78|1012.98|1023.05|1012.25|6
1645217040000|2022-02-18 20:44:00|1023.69|1012.89|1023.2|1012.4|1023.69|1012.89|1023.2|1012.4|3
1645217050000|2022-02-18 20:44:10|1023.4|1012.6|1023.4|1012.6|1023.4|1012.6|1023.4|1012.6|1
1645217060000|2022-02-18 20:44:20|1023.15|1012.35|1023.15|1012.35|1023.15|1012.35|1023.15|1012.35|1
1645217070000|2022-02-18 20:44:30|1023.4|1012.6|1023.84|1013.04|1023.9|1013.1|1023.1|1012.3|7
1645217080000|2022-02-18 20:44:40|1023.71|1012.91|1023.25|1012.45|1023.71|1012.91|1023.25|1012.45|3
1645217100000|2022-02-18 20:45:00|1023.4|1012.6|1023.9|1013.1|1024.01|1013.21|1023.4|1012.6|7
1645217110000|2022-02-18 20:45:10|1024.01|1013.21|1023.9|1013.1|1024.01|1013.21|1023.9|1013.1|2
1645217120000|2022-02-18 20:45:20|1024.05|1013.25|1024.82|1014.02|1024.82|1014.02|1024.05|1013.25|7
1645217130000|2022-02-18 20:45:30|1024.9|1014.1|1024.83|1014.03|1024.9|1014.1|1024.75|1013.95|3
1645217140000|2022-02-18 20:45:40|1024.58|1013.78|1024.95|1014.15|1024.95|1014.15|1024.58|1013.78|5
1645217150000|2022-02-18 20:45:50|1025.05|1014.25|1025.01|1014.21|1025.25|1014.45|1025.01|1014.21|8
1645217170000|2022-02-18 20:46:10|1025.09|1014.29|1025.55|1014.75|1025.55|1014.75|1025.09|1014.29|3
1645217180000|2022-02-18 20:46:20|1025.44|1014.64|1024.9|1014.1|1025.44|1014.64|1024.8|1014|5
1645217190000|2022-02-18 20:46:30|1024.4|1013.6|1024.4|1013.6|1024.4|1013.6|1024.4|1013.6|1
1645217200000|2022-02-18 20:46:40|1023.9|1013.1|1023.9|1013.1|1023.9|1013.1|1023.9|1013.1|1
1645217210000|2022-02-18 20:46:50|1023.83|1013.03|1023|1012.2|1023.9|1013.1|1023|1012.2|6
1645217220000|2022-02-18 20:47:00|1022.9|1012.1|1022.53|1011.73|1022.9|1012.1|1022.53|1011.73|4
1645217230000|2022-02-18 20:47:10|1022.58|1011.78|1022.59|1011.79|1022.59|1011.79|1022.58|1011.78|2
1645217240000|2022-02-18 20:47:20|1022.9|1012.1|1023.12|1012.32|1023.12|1012.32|1022.9|1012.1|2
1645217250000|2022-02-18 20:47:30|1023.53|1012.73|1023.53|1012.73|1023.53|1012.73|1023.53|1012.73|1
1645217260000|2022-02-18 20:47:40|1023.75|1012.95|1023.54|1012.74|1023.75|1012.95|1023.54|1012.74|3
1645217270000|2022-02-18 20:47:50|1023.55|1012.75|1023.55|1012.75|1023.55|1012.75|1023.55|1012.75|1
1645217280000|2022-02-18 20:48:00|1023.3|1012.5|1023.3|1012.5|1023.3|1012.5|1023.3|1012.5|1
1645217290000|2022-02-18 20:48:10|1023.55|1012.75|1023.72|1012.92|1023.8|1013|1023.55|1012.75|3
1645217300000|2022-02-18 20:48:20|1023.8|1013|1024.62|1013.82|1024.7|1013.9|1023.56|1012.76|9
1645217320000|2022-02-18 20:48:40|1024.85|1014.05|1024.85|1014.05|1024.85|1014.05|1024.85|1014.05|1
1645217330000|2022-02-18 20:48:50|1024.75|1013.95|1024.75|1013.95|1024.75|1013.95|1024.65|1013.85|3
1645217340000|2022-02-18 20:49:00|1024.85|1014.05|1024.6|1013.8|1024.85|1014.05|1024.49|1013.69|3
1645217350000|2022-02-18 20:49:10|1024.9|1014.1|1024.9|1014.1|1024.9|1014.1|1024.9|1014.1|1
1645217360000|2022-02-18 20:49:20|1025.05|1014.25|1025.44|1014.64|1025.65|1014.85|1025.05|1014.25|9
1645217380000|2022-02-18 20:49:40|1025.48|1014.68|1025.6|1014.8|1025.6|1014.8|1025.48|1014.68|2
1645217390000|2022-02-18 20:49:50|1025.61|1014.81|1025.2|1014.4|1025.61|1014.81|1025.2|1014.4|3
1645217400000|2022-02-18 20:50:00|1024.9|1014.1|1023.9|1013.1|1024.9|1014.1|1023.9|1013.1|5
1645217410000|2022-02-18 20:50:10|1023.4|1012.6|1023.4|1012.6|1023.4|1012.6|1023.4|1012.6|1
1645217420000|2022-02-18 20:50:20|1022.9|1012.1|1022.9|1012.1|1023.19|1012.39|1022.9|1012.1|3
1645217430000|2022-02-18 20:50:30|1022.96|1012.16|1022.9|1012.1|1022.96|1012.16|1022.9|1012.1|2
1645217440000|2022-02-18 20:50:40|1022.51|1011.71|1022.51|1011.71|1022.51|1011.71|1022.51|1011.71|1
1645217450000|2022-02-18 20:50:50|1022.69|1011.89|1022.4|1011.6|1022.69|1011.89|1022.1|1011.3|4
1645217460000|2022-02-18 20:51:00|1022.55|1011.75|1021.9|1011.1|1022.55|1011.75|1021.9|1011.1|2
1645217470000|2022-02-18 20:51:10|1021.85|1011.05|1021.85|1011.05|1021.85|1011.05|1021.85|1011.05|1
1645217480000|2022-02-18 20:51:20|1021.81|1011.01|1021.31|1010.51|1021.81|1011.01|1021.31|1010.51|4
1645217500000|2022-02-18 20:51:40|1021.05|1010.25|1021.05|1010.25|1021.05|1010.25|1021.05|1010.25|1
1645217510000|2022-02-18 20:51:50|1020.5|1009.7|1020.47|1009.67|1020.9|1010.1|1020.47|1009.67|8
1645217520000|2022-02-18 20:52:00|1020.1|1009.3|1020.31|1009.51|1020.38|1009.58|1019.95|1009.15|6
1645217530000|2022-02-18 20:52:10|1020.1|1009.3|1020.1|1009.3|1020.31|1009.51|1020.1|1009.3|3
1645217540000|2022-02-18 20:52:20|1019.9|1009.1|1019.84|1009.04|1019.9|1009.1|1019.84|1009.04|2
1645217550000|2022-02-18 20:52:30|1019.9|1009.1|1020.05|1009.25|1020.05|1009.25|1019.9|1009.1|2
1645217590000|2022-02-18 20:53:10|1019.9|1009.1|1019.9|1009.1|1019.9|1009.1|1019.9|1009.1|1
1645217630000|2022-02-18 20:53:50|1020.1|1009.3|1020.1|1009.3|1020.1|1009.3|1020.1|1009.3|1
1645217640000|2022-02-18 20:54:00|1019.9|1009.1|1019.9|1009.1|1019.9|1009.1|1019.9|1009.1|1
1645217650000|2022-02-18 20:54:10|1019.77|1008.97|1019.9|1009.1|1019.9|1009.1|1019.77|1008.97|2
1645217660000|2022-02-18 20:54:20|1020.02|1009.22|1020.82|1010.02|1020.82|1010.02|1020.02|1009.22|4
1645217680000|2022-02-18 20:54:40|1020.72|1009.92|1020.3|1009.5|1020.72|1009.92|1020.3|1009.5|7
1645217690000|2022-02-18 20:54:50|1020.7|1009.9|1020.6|1009.8|1020.72|1009.92|1020.6|1009.8|3
1645217700000|2022-02-18 20:55:00|1020.72|1009.92|1020.82|1010.02|1020.82|1010.02|1020.72|1009.92|3
1645217710000|2022-02-18 20:55:10|1020.77|1009.97|1020.82|1010.02|1020.82|1010.02|1020.75|1009.95|3
1645217720000|2022-02-18 20:55:20|1020.9|1010.1|1021.05|1010.25|1021.05|1010.25|1020.9|1010.1|2
1645217730000|2022-02-18 20:55:30|1021.27|1010.47|1021.36|1010.56|1021.36|1010.56|1021.27|1010.47|2
1645217740000|2022-02-18 20:55:40|1021.66|1010.86|1021.66|1010.86|1021.66|1010.86|1021.66|1010.86|1
1645217750000|2022-02-18 20:55:50|1021.3|1010.5|1021.2|1010.4|1021.3|1010.5|1021.2|1010.4|2
1645217760000|2022-02-18 20:56:00|1021.15|1010.35|1020.9|1010.1|1021.15|1010.35|1020.9|1010.1|2
1645217770000|2022-02-18 20:56:10|1020.4|1009.6|1019.9|1009.1|1020.4|1009.6|1019.9|1009.1|2
1645217780000|2022-02-18 20:56:20|1019.79|1008.99|1019.63|1008.83|1019.9|1009.1|1019.45|1008.65|4
1645217800000|2022-02-18 20:56:40|1019.5|1008.7|1020.15|1009.35|1020.15|1009.35|1019.5|1008.7|3
1645217820000|2022-02-18 20:57:00|1020.85|1010.05|1020.85|1010.05|1020.85|1010.05|1020.85|1010.05|1
1645217830000|2022-02-18 20:57:10|1020.74|1009.94|1020.67|1009.87|1020.74|1009.94|1020.42|1009.62|4
1645217840000|2022-02-18 20:57:20|1020.7|1009.9|1020.67|1009.87|1020.85|1010.05|1020.67|1009.87|3
1645217850000|2022-02-18 20:57:30|1020.9|1010.1|1020.9|1010.1|1020.9|1010.1|1020.9|1010.1|1
1645217880000|2022-02-18 20:58:00|1020.78|1009.98|1020.9|1010.1|1020.9|1010.1|1020.78|1009.98|2
1645217890000|2022-02-18 20:58:10|1020.84|1010.04|1020.84|1010.04|1020.84|1010.04|1020.84|1010.04|1
1645217900000|2022-02-18 20:58:20|1020.9|1010.1|1020.4|1009.6|1020.9|1010.1|1020.4|1009.6|4
1645217920000|2022-02-18 20:58:40|1020.8|1010|1020.9|1010.1|1020.9|1010.1|1020.8|1010|2
1645217940000|2022-02-18 20:59:00|1020.61|1009.81|1020.9|1010.1|1020.9|1010.1|1020.61|1009.81|3
1645217970000|2022-02-18 20:59:30|1020.86|1010.06|1020.9|1010.1|1020.9|1010.1|1020.85|1010.05|3
1645217990000|2022-02-18 20:59:50|1020.89|1010.09|1021.9|1011.1|1021.9|1011.1|1020.89|1010.09|7
1645218000000|2022-02-18 21:00:00|1022.12|1011.32|1023.65|1012.85|1023.65|1012.85|1022.12|1011.32|11
1645218010000|2022-02-18 21:00:10|1023.4|1012.6|1023.54|1012.74|1023.54|1012.74|1023.4|1012.6|7
1645218020000|2022-02-18 21:00:20|1023.53|1012.73|1023.4|1012.6|1023.54|1012.74|1023.4|1012.6|3
1645218030000|2022-02-18 21:00:30|1022.9|1012.1|1023.15|1012.35|1023.15|1012.35|1022.9|1012.1|2
1645218040000|2022-02-18 21:00:40|1023.26|1012.46|1023.9|1013.1|1023.9|1013.1|1023.26|1012.46|8
1645218050000|2022-02-18 21:00:50|1023.86|1013.06|1024.3|1013.5|1024.3|1013.5|1023.66|1012.86|6
1645218060000|2022-02-18 21:01:00|1024.55|1013.75|1024.9|1014.1|1024.9|1014.1|1024.55|1013.75|5
1645218070000|2022-02-18 21:01:10|1025|1014.2|1025.47|1014.67|1025.47|1014.67|1025|1014.2|3
1645218080000|2022-02-18 21:01:20|1025.3|1014.5|1025.3|1014.5|1025.3|1014.5|1025.3|1014.5|1
1645218090000|2022-02-18 21:01:30|1025.6|1014.8|1025.11|1014.31|1025.6|1014.8|1025.11|1014.31|4
1645218100000|2022-02-18 21:01:40|1024.9|1014.1|1024.9|1014.1|1024.9|1014.1|1024.9|1014.1|1
1645218110000|2022-02-18 21:01:50|1024.99|1014.19|1025.65|1014.85|1025.65|1014.85|1024.99|1014.19|8
1645218120000|2022-02-18 21:02:00|1025.44|1014.64|1025.6|1014.8|1025.6|1014.8|1025.39|1014.59|3
1645218130000|2022-02-18 21:02:10|1025.52|1014.72|1025.6|1014.8|1025.6|1014.8|1025.52|1014.72|2
1645218160000|2022-02-18 21:02:40|1025.65|1014.85|1025.65|1014.85|1025.65|1014.85|1025.65|1014.85|1
1645218170000|2022-02-18 21:02:50|1025.6|1014.8|1025.6|1014.8|1025.6|1014.8|1025.6|1014.8|1
1645218180000|2022-02-18 21:03:00|1025.32|1014.52|1025.52|1014.72|1025.52|1014.72|1025.23|1014.43|5
1645218190000|2022-02-18 21:03:10|1025.25|1014.45|1025.6|1014.8|1025.6|1014.8|1025.25|1014.45|2
1645218200000|2022-02-18 21:03:20|1025.4|1014.6|1025.51|1014.71|1025.6|1014.8|1025.4|1014.6|3
1645218210000|2022-02-18 21:03:30|1025.4|1014.6|1024.4|1013.6|1025.4|1014.6|1024.4|1013.6|3
1645218220000|2022-02-18 21:03:40|1023.9|1013.1|1023.9|1013.1|1023.9|1013.1|1023.9|1013.1|1
1645218240000|2022-02-18 21:04:00|1024.05|1013.25|1024.05|1013.25|1024.05|1013.25|1024.05|1013.25|1
1645218250000|2022-02-18 21:04:10|1024.3|1013.5|1024.75|1013.95|1024.75|1013.95|1024.3|1013.5|2
1645218260000|2022-02-18 21:04:20|1024.7|1013.9|1024.7|1013.9|1024.7|1013.9|1024.7|1013.9|1
1645218270000|2022-02-18 21:04:30|1024.79|1013.99|1024.9|1014.1|1025.19|1014.39|1024.79|1013.99|5
1645218290000|2022-02-18 21:04:50|1024.6|1013.8|1024.48|1013.68|1024.6|1013.8|1024.48|1013.68|4
1645218310000|2022-02-18 21:05:10|1024.1|1013.3|1023.9|1013.1|1024.1|1013.3|1023.9|1013.1|3
1645218320000|2022-02-18 21:05:20|1023.95|1013.15|1023.95|1013.15|1023.95|1013.15|1023.95|1013.15|1
1645218330000|2022-02-18 21:05:30|1024.7|1013.9|1024.58|1013.78|1024.7|1013.9|1024.58|1013.78|2
1645218350000|2022-02-18 21:05:50|1024.38|1013.58|1024.98|1014.18|1024.98|1014.18|1024.38|1013.58|3
1645218360000|2022-02-18 21:06:00|1025.01|1014.21|1025.01|1014.21|1025.01|1014.21|1025.01|1014.21|1
1645218370000|2022-02-18 21:06:10|1025.05|1014.25|1024.94|1014.14|1025.05|1014.25|1024.94|1014.14|2
1645218380000|2022-02-18 21:06:20|1024.9|1014.1|1024.9|1014.1|1024.9|1014.1|1024.9|1014.1|1
1645218410000|2022-02-18 21:06:50|1024.83|1014.03|1024.83|1014.03|1024.83|1014.03|1024.83|1014.03|1
1645218420000|2022-02-18 21:07:00|1024.9|1014.1|1024.9|1014.1|1024.9|1014.1|1024.9|1014.1|1
1645218430000|2022-02-18 21:07:10|1024.78|1013.98|1024.78|1013.98|1024.78|1013.98|1024.78|1013.98|1
1645218450000|2022-02-18 21:07:30|1024.28|1013.48|1023.9|1013.1|1024.28|1013.48|1023.9|1013.1|2
1645218460000|2022-02-18 21:07:40|1023.4|1012.6|1022.73|1011.93|1023.4|1012.6|1022.73|1011.93|3
1645218470000|2022-02-18 21:07:50|1022.9|1012.1|1022.7|1011.9|1022.9|1012.1|1022.7|1011.9|4
1645218480000|2022-02-18 21:08:00|1022.48|1011.68|1021.97|1011.17|1022.54|1011.74|1021.97|1011.17|4
1645218490000|2022-02-18 21:08:10|1022.34|1011.54|1022.63|1011.83|1022.75|1011.95|1022.34|1011.54|3
1645218500000|2022-02-18 21:08:20|1022.25|1011.45|1022.34|1011.54|1022.42|1011.62|1022|1011.2|9
1645218510000|2022-02-18 21:08:30|1022.35|1011.55|1021.9|1011.1|1022.35|1011.55|1021.9|1011.1|3
1645218520000|2022-02-18 21:08:40|1021.81|1011.01|1021.28|1010.48|1021.81|1011.01|1021.25|1010.45|3
1645218530000|2022-02-18 21:08:50|1021.31|1010.51|1021.31|1010.51|1021.31|1010.51|1021.31|1010.51|1
1645218540000|2022-02-18 21:09:00|1021.75|1010.95|1021.81|1011.01|1021.81|1011.01|1021.75|1010.95|2
1645218550000|2022-02-18 21:09:10|1021.15|1010.35|1021|1010.2|1021.15|1010.35|1021|1010.2|2
1645218560000|2022-02-18 21:09:20|1020.9|1010.1|1020.78|1009.98|1020.9|1010.1|1020.78|1009.98|4
1645218570000|2022-02-18 21:09:30|1020.48|1009.68|1019.9|1009.1|1020.48|1009.68|1019.9|1009.1|5
1645218590000|2022-02-18 21:09:50|1020.15|1009.35|1020.15|1009.35|1020.15|1009.35|1019.9|1009.1|3
1645218600000|2022-02-18 21:10:00|1020.6|1009.8|1020.9|1010.1|1020.9|1010.1|1020.57|1009.77|5
1645218610000|2022-02-18 21:10:10|1021.2|1010.4|1021.49|1010.69|1021.7|1010.9|1021.2|1010.4|5
1645218640000|2022-02-18 21:10:40|1021.76|1010.96|1021.76|1010.96|1021.76|1010.96|1021.76|1010.96|1
1645218650000|2022-02-18 21:10:50|1021.59|1010.79|1021.59|1010.79|1021.59|1010.79|1021.59|1010.79|1
1645218660000|2022-02-18 21:11:00|1021.7|1010.9|1021.7|1010.9|1021.7|1010.9|1021.7|1010.9|1
1645218670000|2022-02-18 21:11:10|1021.2|1010.4|1021.2|1010.4|1021.2|1010.4|1021.2|1010.4|1
1645218680000|2022-02-18 21:11:20|1021.5|1010.7|1021.24|1010.44|1021.5|1010.7|1021.05|1010.25|3
1645218700000|2022-02-18 21:11:40|1021.55|1010.75|1021.55|1010.75|1021.55|1010.75|1021.55|1010.75|1
1645218710000|2022-02-18 21:11:50|1021.94|1011.14|1022.9|1012.1|1022.9|1012.1|1021.94|1011.14|8
1645218720000|2022-02-18 21:12:00|1023.8|1013|1023.41|1012.61|1023.8|1013|1023.4|1012.6|4
1645218730000|2022-02-18 21:12:10|1023.51|1012.71|1023.9|1013.1|1023.9|1013.1|1023.51|1012.71|2
1645218740000|2022-02-18 21:12:20|1023.84|1013.04|1023.67|1012.87|1023.9|1013.1|1023.67|1012.87|6
1645218750000|2022-02-18 21:12:30|1023.53|1012.73|1023.9|1013.1|1023.9|1013.1|1023.53|1012.73|2
1645218770000|2022-02-18 21:12:50|1022.9|1012.1|1022.9|1012.1|1022.9|1012.1|1022.9|1012.1|1
1645218780000|2022-02-18 21:13:00|1023.19|1012.39|1023.19|1012.39|1023.19|1012.39|1023.19|1012.39|1
1645218790000|2022-02-18 21:13:10|1022.9|1012.1|1022.9|1012.1|1022.9|1012.1|1022.9|1012.1|1
1645218800000|2022-02-18 21:13:20|1023.19|1012.39|1023.49|1012.69|1023.85|1013.05|1023.19|1012.39|3
1645218810000|2022-02-18 21:13:30|1023.61|1012.81|1023.99|1013.19|1023.99|1013.19|1023.61|1012.81|5
1645218830000|2022-02-18 21:13:50|1023.97|1013.17|1025.01|1014.21|1025.01|1014.21|1023.97|1013.17|9
1645218840000|2022-02-18 21:14:00|1025.26|1014.46|1024.92|1014.12|1025.26|1014.46|1024.92|1014.12|3
1645218850000|2022-02-18 21:14:10|1025.04|1014.24|1025.2|1014.4|1025.26|1014.46|1025.04|1014.24|3
1645218860000|2022-02-18 21:14:20|1025.03|1014.23|1024.66|1013.86|1025.03|1014.23|1024.66|1013.86|4
1645218870000|2022-02-18 21:14:30|1024.63|1013.83|1024.67|1013.87|1024.67|1013.87|1024.63|1013.83|2
1645218890000|2022-02-18 21:14:50|1024.82|1014.02|1024.82|1014.02|1024.82|1014.02|1024.82|1014.02|1
1645218900000|2022-02-18 21:15:00|1024.85|1014.05|1025.4|1014.6|1025.4|1014.6|1024.85|1014.05|6
1645218910000|2022-02-18 21:15:10|1025.34|1014.54|1024.99|1014.19|1025.37|1014.57|1024.99|1014.19|11
1645218920000|2022-02-18 21:15:20|1025.09|1014.29|1025.09|1014.29|1025.09|1014.29|1025.09|1014.29|1
1645218930000|2022-02-18 21:15:30|1025.25|1014.45|1025.33|1014.53|1025.33|1014.53|1025.25|1014.45|2
1645218940000|2022-02-18 21:15:40|1025.25|1014.45|1025.33|1014.53|1025.33|1014.53|1025.25|1014.45|2
1645218950000|2022-02-18 21:15:50|1025.25|1014.45|1024.95|1014.15|1025.25|1014.45|1024.95|1014.15|3
1645218970000|2022-02-18 21:16:10|1025.04|1014.24|1025.18|1014.38|1025.18|1014.38|1025.04|1014.24|2
1645218980000|2022-02-18 21:16:20|1025.34|1014.54|1025.87|1015.07|1025.87|1015.07|1025.34|1014.54|4
1645218990000|2022-02-18 21:16:30|1026.06|1015.26|1027.7|1016.9|1027.7|1016.9|1026.05|1015.25|20
1645219000000|2022-02-18 21:16:40|1027.66|1016.86|1027.71|1016.91|1027.86|1017.06|1027.66|1016.86|3
1645219010000|2022-02-18 21:16:50|1027.55|1016.75|1027.4|1016.6|1027.55|1016.75|1027.4|1016.6|4
1645219020000|2022-02-18 21:17:00|1027.21|1016.41|1027.21|1016.41|1027.21|1016.41|1027.21|1016.41|1
1645219040000|2022-02-18 21:17:20|1027.13|1016.33|1026.97|1016.17|1027.13|1016.33|1026.97|1016.17|3
1645219050000|2022-02-18 21:17:30|1027.06|1016.26|1027.17|1016.37|1027.27|1016.47|1027.06|1016.26|5
1645219060000|2022-02-18 21:17:40|1027.08|1016.28|1027.27|1016.47|1027.27|1016.47|1027.08|1016.28|3
1645219070000|2022-02-18 21:17:50|1027.13|1016.33|1027.02|1016.22|1027.27|1016.47|1027.02|1016.22|6
1645219080000|2022-02-18 21:18:00|1026.99|1016.19|1026.99|1016.19|1027.23|1016.43|1026.99|1016.19|5
1645219100000|2022-02-18 21:18:20|1027.03|1016.23|1027.23|1016.43|1027.23|1016.43|1027.03|1016.23|2
1645219110000|2022-02-18 21:18:30|1027.48|1016.68|1027.48|1016.68|1027.48|1016.68|1027.48|1016.68|1
1645219120000|2022-02-18 21:18:40|1027.71|1016.91|1028.13|1017.33|1028.13|1017.33|1027.7|1016.9|5
1645219140000|2022-02-18 21:19:00|1028.26|1017.46|1028.11|1017.31|1028.26|1017.46|1028.11|1017.31|3
1645219170000|2022-02-18 21:19:30|1027.79|1016.99|1027.79|1016.99|1027.79|1016.99|1027.79|1016.99|1
1645219180000|2022-02-18 21:19:40|1027.88|1017.08|1027.88|1017.08|1027.88|1017.08|1027.88|1017.08|1
1645219190000|2022-02-18 21:19:50|1027.71|1016.91|1027.71|1016.91|1027.71|1016.91|1027.71|1016.91|1
1645219200000|2022-02-18 21:20:00|1027.79|1016.99|1027.95|1017.15|1027.95|1017.15|1027.79|1016.99|3
1645219210000|2022-02-18 21:20:10|1028.01|1017.21|1027.85|1017.05|1028.01|1017.21|1027.85|1017.05|2
1645219220000|2022-02-18 21:20:20|1027.84|1017.04|1027.61|1016.81|1027.84|1017.04|1027.61|1016.81|2
1645219230000|2022-02-18 21:20:30|1027.14|1016.34|1027.03|1016.23|1027.14|1016.34|1027.03|1016.23|3
1645219240000|2022-02-18 21:20:40|1027.01|1016.21|1027.01|1016.21|1027.01|1016.21|1027.01|1016.21|1
1645219260000|2022-02-18 21:21:00|1026.99|1016.19|1026.99|1016.19|1026.99|1016.19|1026.99|1016.19|1
1645219270000|2022-02-18 21:21:10|1027.14|1016.34|1027.14|1016.34|1027.14|1016.34|1027.14|1016.34|1
1645219280000|2022-02-18 21:21:20|1027.39|1016.59|1027.39|1016.59|1027.39|1016.59|1027.39|1016.59|1
1645219290000|2022-02-18 21:21:30|1027.21|1016.41|1027.08|1016.28|1027.21|1016.41|1027.08|1016.28|3
1645219300000|2022-02-18 21:21:40|1026.98|1016.18|1026.98|1016.18|1026.98|1016.18|1026.98|1016.18|1
1645219310000|2022-02-18 21:21:50|1027.08|1016.28|1027.38|1016.58|1027.38|1016.58|1027.08|1016.28|3
1645219320000|2022-02-18 21:22:00|1027.39|1016.59|1027.53|1016.73|1027.53|1016.73|1027.39|1016.59|2
1645219360000|2022-02-18 21:22:40|1027.41|1016.61|1027.93|1017.13|1027.93|1017.13|1027.41|1016.61|3
1645219370000|2022-02-18 21:22:50|1027.92|1017.12|1027.44|1016.64|1027.93|1017.13|1027.44|1016.64|7
1645219380000|2022-02-18 21:23:00|1027.16|1016.36|1027.16|1016.36|1027.16|1016.36|1027.16|1016.36|1
1645219400000|2022-02-18 21:23:20|1027.1|1016.3|1027.16|1016.36|1027.16|1016.36|1027.1|1016.3|2
1645219420000|2022-02-18 21:23:40|1027.18|1016.38|1027.18|1016.38|1027.18|1016.38|1027.18|1016.38|1
1645219440000|2022-02-18 21:24:00|1027.23|1016.43|1027.23|1016.43|1027.23|1016.43|1027.23|1016.43|1
1645219470000|2022-02-18 21:24:30|1027.5|1016.7|1027.87|1017.07|1027.87|1017.07|1027.5|1016.7|4
1645219480000|2022-02-18 21:24:40|1027.88|1017.08|1027.87|1017.07|1027.88|1017.08|1027.87|1017.07|2
1645219490000|2022-02-18 21:24:50|1027.88|1017.08|1027.88|1017.08|1027.88|1017.08|1027.88|1017.08|1
1645219500000|2022-02-18 21:25:00|1028.15|1017.35|1028.15|1017.35|1028.15|1017.35|1028.15|1017.35|1
1645219510000|2022-02-18 21:25:10|1028.1|1017.3|1028.15|1017.35|1028.15|1017.35|1028.1|1017.3|2
1645219520000|2022-02-18 21:25:20|1028.05|1017.25|1028.05|1017.25|1028.05|1017.25|1028.05|1017.25|1
1645219530000|2022-02-18 21:25:30|1028.08|1017.28|1028.08|1017.28|1028.08|1017.28|1028.08|1017.28|1
1645219540000|2022-02-18 21:25:40|1028.12|1017.32|1028.12|1017.32|1028.12|1017.32|1028.12|1017.32|1
1645219550000|2022-02-18 21:25:50|1027.98|1017.18|1027.67|1016.87|1028.12|1017.32|1027.67|1016.87|6
1645219560000|2022-02-18 21:26:00|1027.6|1016.8|1027.59|1016.79|1027.63|1016.83|1027.59|1016.79|3
1645219570000|2022-02-18 21:26:10|1027.28|1016.48|1027.28|1016.48|1027.28|1016.48|1027.28|1016.48|1
1645219580000|2022-02-18 21:26:20|1027.3|1016.5|1027.46|1016.66|1027.5|1016.7|1027.3|1016.5|6
1645219590000|2022-02-18 21:26:30|1027.39|1016.59|1027.73|1016.93|1027.73|1016.93|1027.39|1016.59|3
1645219600000|2022-02-18 21:26:40|1027.88|1017.08|1027.96|1017.16|1027.96|1017.16|1027.88|1017.08|2
1645219610000|2022-02-18 21:26:50|1028.02|1017.22|1029.05|1018.25|1029.05|1018.25|1028.02|1017.22|7
1645219620000|2022-02-18 21:27:00|1029.28|1018.48|1029.28|1018.48|1029.28|1018.48|1029.28|1018.48|1
1645219630000|2022-02-18 21:27:10|1029.23|1018.43|1029.23|1018.43|1029.23|1018.43|1029.23|1018.43|1
1645219640000|2022-02-18 21:27:20|1029.11|1018.31|1028.93|1018.13|1029.11|1018.31|1028.93|1018.13|2
1645219650000|2022-02-18 21:27:30|1028.92|1018.12|1028.92|1018.12|1028.92|1018.12|1028.92|1018.12|1
1645219660000|2022-02-18 21:27:40|1028.9|1018.1|1029.08|1018.28|1029.08|1018.28|1028.89|1018.09|6
1645219670000|2022-02-18 21:27:50|1029.1|1018.3|1028.92|1018.12|1029.1|1018.3|1028.92|1018.12|3
1645219690000|2022-02-18 21:28:10|1028.89|1018.09|1028.74|1017.94|1028.89|1018.09|1028.74|1017.94|2
1645219700000|2022-02-18 21:28:20|1028.83|1018.03|1028.91|1018.11|1028.91|1018.11|1028.68|1017.88|5
1645219720000|2022-02-18 21:28:40|1028.98|1018.18|1028.99|1018.19|1028.99|1018.19|1028.98|1018.18|2
1645219730000|2022-02-18 21:28:50|1029.21|1018.41|1029.89|1019.09|1029.89|1019.09|1029.21|1018.41|5
1645219740000|2022-02-18 21:29:00|1029.96|1019.16|1030.06|1019.26|1030.06|1019.26|1029.96|1019.16|2
1645219770000|2022-02-18 21:29:30|1030.04|1019.24|1030.04|1019.24|1030.04|1019.24|1030.04|1019.24|1
1645219790000|2022-02-18 21:29:50|1030.16|1019.36|1030.16|1019.36|1030.16|1019.36|1030.16|1019.36|1
1645219800000|2022-02-18 21:30:00|1030.18|1019.38|1029.91|1019.11|1030.46|1019.66|1029.91|1019.11|5
1645219810000|2022-02-18 21:30:10|1029.84|1019.04|1029.22|1018.42|1029.84|1019.04|1029.22|1018.42|5
1645219820000|2022-02-18 21:30:20|1029.62|1018.82|1029.27|1018.47|1029.62|1018.82|1029.27|1018.47|2
1645219830000|2022-02-18 21:30:30|1029.58|1018.78|1029.09|1018.29|1029.58|1018.78|1029.09|1018.29|3
1645219840000|2022-02-18 21:30:40|1028.95|1018.15|1028.8|1018|1028.95|1018.15|1028.8|1018|2
1645219850000|2022-02-18 21:30:50|1028.73|1017.93|1027.9|1017.1|1028.73|1017.93|1027.9|1017.1|4
1645219860000|2022-02-18 21:31:00|1027.91|1017.11|1026.59|1015.79|1027.91|1017.11|1026.59|1015.79|9
1645219870000|2022-02-18 21:31:10|1026.63|1015.83|1026.58|1015.78|1026.63|1015.83|1026.58|1015.78|2
1645219880000|2022-02-18 21:31:20|1026.53|1015.73|1026.32|1015.52|1026.53|1015.73|1026.13|1015.33|5
1645219890000|2022-02-18 21:31:30|1026.51|1015.71|1027.24|1016.44|1027.24|1016.44|1026.51|1015.71|5
1645219900000|2022-02-18 21:31:40|1027.07|1016.27|1026.7|1015.9|1027.07|1016.27|1026.7|1015.9|5
1645219920000|2022-02-18 21:32:00|1026.55|1015.75|1026.55|1015.75|1026.55|1015.75|1026.55|1015.75|1
1645219950000|2022-02-18 21:32:30|1026.6|1015.8|1026.8|1016|1026.8|1016|1026.6|1015.8|3
1645219960000|2022-02-18 21:32:40|1026.83|1016.03|1027.05|1016.25|1027.05|1016.25|1026.83|1016.03|3
1645219970000|2022-02-18 21:32:50|1027.25|1016.45|1027.25|1016.45|1027.25|1016.45|1027.25|1016.45|1
1645219980000|2022-02-18 21:33:00|1027.29|1016.49|1026.91|1016.11|1027.29|1016.49|1026.91|1016.11|3
1645219990000|2022-02-18 21:33:10|1026.8|1016|1026.59|1015.79|1026.8|1016|1026.59|1015.79|3
1645220000000|2022-02-18 21:33:20|1026.7|1015.9|1027.47|1016.67|1027.47|1016.67|1026.7|1015.9|4
1645220010000|2022-02-18 21:33:30|1027.4|1016.6|1027.7|1016.9|1027.7|1016.9|1027.4|1016.6|2
1645220020000|2022-02-18 21:33:40|1027.4|1016.6|1027.4|1016.6|1027.4|1016.6|1027.4|1016.6|1
1645220030000|2022-02-18 21:33:50|1027.47|1016.67|1026.99|1016.19|1027.47|1016.67|1026.99|1016.19|4
1645220040000|2022-02-18 21:34:00|1026.91|1016.11|1026.91|1016.11|1026.91|1016.11|1026.91|1016.11|1
1645220050000|2022-02-18 21:34:10|1026.93|1016.13|1026.93|1016.13|1026.93|1016.13|1026.93|1016.13|1
1645220060000|2022-02-18 21:34:20|1026.87|1016.07|1026.37|1015.57|1026.87|1016.07|1026.37|1015.57|5
1645220070000|2022-02-18 21:34:30|1026.26|1015.46|1025.91|1015.11|1026.26|1015.46|1025.91|1015.11|6
1645220080000|2022-02-18 21:34:40|1025.92|1015.12|1025.7|1014.9|1025.92|1015.12|1025.7|1014.9|3
1645220090000|2022-02-18 21:34:50|1025.67|1014.87|1025.57|1014.77|1025.67|1014.87|1025.57|1014.77|3
1645220100000|2022-02-18 21:35:00|1025.46|1014.66|1024.33|1013.53|1025.46|1014.66|1024.08|1013.28|10
1645220110000|2022-02-18 21:35:10|1024.08|1013.28|1024.27|1013.47|1024.27|1013.47|1024.03|1013.23|5
1645220120000|2022-02-18 21:35:20|1024.57|1013.77|1024.76|1013.96|1024.76|1013.96|1024.57|1013.77|6
1645220140000|2022-02-18 21:35:40|1024.6|1013.8|1024.6|1013.8|1024.6|1013.8|1024.6|1013.8|1
1645220160000|2022-02-18 21:36:00|1024.47|1013.67|1024.37|1013.57|1024.47|1013.67|1024.37|1013.57|2
1645220170000|2022-02-18 21:36:10|1024.31|1013.51|1024.3|1013.5|1024.31|1013.51|1024.3|1013.5|2
1645220180000|2022-02-18 21:36:20|1024.23|1013.43|1024.3|1013.5|1024.3|1013.5|1024.16|1013.36|4
1645220190000|2022-02-18 21:36:30|1024.35|1013.55|1024.35|1013.55|1024.35|1013.55|1024.35|1013.55|1
1645220220000|2022-02-18 21:37:00|1024.36|1013.56|1024.7|1013.9|1024.7|1013.9|1024.36|1013.56|5
1645220230000|2022-02-18 21:37:10|1024.76|1013.96|1026.63|1015.83|1026.63|1015.83|1024.76|1013.96|14
1645220240000|2022-02-18 21:37:20|1026.74|1015.94|1027.08|1016.28|1027.08|1016.28|1026.74|1015.94|4
1645220250000|2022-02-18 21:37:30|1027.48|1016.68|1026.76|1015.96|1027.49|1016.69|1026.76|1015.96|9
1645220260000|2022-02-18 21:37:40|1026.61|1015.81|1027.11|1016.31|1027.11|1016.31|1026.61|1015.81|2
1645220270000|2022-02-18 21:37:50|1027.05|1016.25|1027.41|1016.61|1027.41|1016.61|1027.05|1016.25|3
1645220280000|2022-02-18 21:38:00|1027.44|1016.64|1027.56|1016.76|1027.56|1016.76|1027.44|1016.64|3
1645220310000|2022-02-18 21:38:30|1027.5|1016.7|1027.5|1016.7|1027.5|1016.7|1027.5|1016.7|1
1645220330000|2022-02-18 21:38:50|1027.59|1016.79|1027.59|1016.79|1027.59|1016.79|1027.18|1016.38|4
1645220380000|2022-02-18 21:39:40|1027.41|1016.61|1026.79|1015.99|1027.41|1016.61|1026.79|1015.99|8
1645220390000|2022-02-18 21:39:50|1026.6|1015.8|1026.37|1015.57|1026.63|1015.83|1026.37|1015.57|4
1645220400000|2022-02-18 21:40:00|1026.16|1015.36|1025.93|1015.13|1026.16|1015.36|1025.93|1015.13|3
1645220410000|2022-02-18 21:40:10|1025.94|1015.14|1025.42|1014.62|1025.94|1015.14|1025.42|1014.62|7
1645220420000|2022-02-18 21:40:20|1025.41|1014.61|1025.32|1014.52|1025.41|1014.61|1025.32|1014.52|2
1645220430000|2022-02-18 21:40:30|1025.29|1014.49|1025.32|1014.52|1025.32|1014.52|1025.29|1014.49|3
1645220460000|2022-02-18 21:41:00|1025.26|1014.46|1025.24|1014.44|1025.26|1014.46|1025.24|1014.44|2
1645220470000|2022-02-18 21:41:10|1025.19|1014.39|1024.89|1014.09|1025.19|1014.39|1024.89|1014.09|4
1645220480000|2022-02-18 21:41:20|1024.8|1014|1024.65|1013.85|1024.8|1014|1024.52|1013.72|4
1645220490000|2022-02-18 21:41:30|1024.85|1014.05|1025.39|1014.59|1025.69|1014.89|1024.85|1014.05|12
1645220500000|2022-02-18 21:41:40|1025.54|1014.74|1025.54|1014.74|1025.54|1014.74|1025.39|1014.59|5
1645220510000|2022-02-18 21:41:50|1025.64|1014.84|1025.92|1015.12|1026.04|1015.24|1025.64|1014.84|3
1645220520000|2022-02-18 21:42:00|1025.97|1015.17|1026.31|1015.51|1026.31|1015.51|1025.87|1015.07|4
1645220530000|2022-02-18 21:42:10|1026.48|1015.68|1026.88|1016.08|1026.88|1016.08|1026.43|1015.63|10
1645220540000|2022-02-18 21:42:20|1027.13|1016.33|1027.65|1016.85|1027.92|1017.12|1027.13|1016.33|13
1645220550000|2022-02-18 21:42:30|1027.56|1016.76|1027.59|1016.79|1027.59|1016.79|1027.56|1016.76|2
1645220560000|2022-02-18 21:42:40|1027.62|1016.82|1027.72|1016.92|1027.96|1017.16|1027.62|1016.82|9
1645220570000|2022-02-18 21:42:50|1027.56|1016.76|1027.14|1016.34|1027.56|1016.76|1027.14|1016.34|4
1645220580000|2022-02-18 21:43:00|1027.13|1016.33|1027.4|1016.6|1027.66|1016.86|1026.99|1016.19|7
1645220610000|2022-02-18 21:43:30|1027.59|1016.79|1027.9|1017.1|1027.9|1017.1|1027.59|1016.79|2
1645257600000|2022-02-19 08:00:00|1041.13|1030.33|1041.04|1030.24|1041.33|1030.53|1041.04|1030.24|4
1645257620000|2022-02-19 08:00:20|1040.95|1030.15|1040.8|1030|1040.95|1030.15|1040.8|1030|3
1645257630000|2022-02-19 08:00:30|1040.89|1030.09|1041.12|1030.32|1041.12|1030.32|1040.89|1030.09|3
1645257640000|2022-02-19 08:00:40|1041.13|1030.33|1041.13|1030.33|1041.13|1030.33|1041.13|1030.33|1
1645257670000|2022-02-19 08:01:10|1041.25|1030.45|1041.25|1030.45|1041.25|1030.45|1041.25|1030.45|1
1645257680000|2022-02-19 08:01:20|1041.12|1030.32|1041.12|1030.32|1041.12|1030.32|1041.12|1030.32|1
1645257700000|2022-02-19 08:01:40|1041.14|1030.34|1040.98|1030.18|1041.14|1030.34|1040.98|1030.18|3
1645257720000|2022-02-19 08:02:00|1040.93|1030.13|1040.93|1030.13|1040.93|1030.13|1040.93|1030.13|1
1645257730000|2022-02-19 08:02:10|1040.94|1030.14|1040.94|1030.14|1040.94|1030.14|1040.94|1030.14|1
1645257740000|2022-02-19 08:02:20|1040.92|1030.12|1040.9|1030.1|1040.92|1030.12|1040.88|1030.08|3
1645257750000|2022-02-19 08:02:30|1040.94|1030.14|1040.94|1030.14|1040.94|1030.14|1040.94|1030.14|1
1645257760000|2022-02-19 08:02:40|1040.91|1030.11|1040.91|1030.11|1040.91|1030.11|1040.91|1030.11|1
1645257770000|2022-02-19 08:02:50|1041|1030.2|1041.09|1030.29|1041.09|1030.29|1041|1030.2|2
1645257780000|2022-02-19 08:03:00|1041.12|1030.32|1041.61|1030.81|1041.61|1030.81|1041.12|1030.32|2
1645257800000|2022-02-19 08:03:20|1041.82|1031.02|1041.97|1031.17|1041.97|1031.17|1041.82|1031.02|2
1645257810000|2022-02-19 08:03:30|1042.2|1031.4|1042.2|1031.4|1042.2|1031.4|1042.2|1031.4|1
1645257820000|2022-02-19 08:03:40|1042.18|1031.38|1042.18|1031.38|1042.18|1031.38|1042.18|1031.38|1
1645257830000|2022-02-19 08:03:50|1042.22|1031.42|1042.24|1031.44|1042.24|1031.44|1042.22|1031.42|2
1645257840000|2022-02-19 08:04:00|1042.32|1031.52|1042.32|1031.52|1042.32|1031.52|1042.32|1031.52|1
1645257850000|2022-02-19 08:04:10|1042.14|1031.34|1042.32|1031.52|1042.32|1031.52|1042.14|1031.34|2
1645257860000|2022-02-19 08:04:20|1042.24|1031.44|1042.24|1031.44|1042.24|1031.44|1042.24|1031.44|1
1645257880000|2022-02-19 08:04:40|1042.21|1031.41|1042.21|1031.41|1042.21|1031.41|1042.21|1031.41|1
1645257890000|2022-02-19 08:04:50|1042.24|1031.44|1042.24|1031.44|1042.24|1031.44|1042.24|1031.44|1
1645257900000|2022-02-19 08:05:00|1042.15|1031.35|1042.15|1031.35|1042.15|1031.35|1042.15|1031.35|1
1645257930000|2022-02-19 08:05:30|1042.23|1031.43|1042.23|1031.43|1042.23|1031.43|1042.23|1031.43|1
1645257940000|2022-02-19 08:05:40|1042.2|1031.4|1042.2|1031.4|1042.2|1031.4|1042.2|1031.4|1
1645257950000|2022-02-19 08:05:50|1042.23|1031.43|1042.23|1031.43|1042.23|1031.43|1042.23|1031.43|1
1645257970000|2022-02-19 08:06:10|1042.28|1031.48|1042.28|1031.48|1042.28|1031.48|1042.28|1031.48|1
1645258020000|2022-02-19 08:07:00|1042.27|1031.47|1042.73|1031.93|1042.73|1031.93|1042.27|1031.47|4
1645258030000|2022-02-19 08:07:10|1042.74|1031.94|1042.82|1032.02|1042.82|1032.02|1042.74|1031.94|2
1645258040000|2022-02-19 08:07:20|1042.87|1032.07|1042.88|1032.08|1042.88|1032.08|1042.87|1032.07|2
1645258070000|2022-02-19 08:07:50|1042.81|1032.01|1042.81|1032.01|1042.81|1032.01|1042.81|1032.01|1
1645258080000|2022-02-19 08:08:00|1042.79|1031.99|1042.05|1031.25|1042.79|1031.99|1042.05|1031.25|5
1645258090000|2022-02-19 08:08:10|1041.87|1031.07|1041.87|1031.07|1041.87|1031.07|1041.87|1031.07|1
1645258100000|2022-02-19 08:08:20|1041.96|1031.16|1042.07|1031.27|1042.07|1031.27|1041.96|1031.16|2
1645258110000|2022-02-19 08:08:30|1042.43|1031.63|1042.43|1031.63|1042.43|1031.63|1042.43|1031.63|1
1645258120000|2022-02-19 08:08:40|1042.39|1031.59|1042.59|1031.79|1042.59|1031.79|1042.39|1031.59|4
1645258140000|2022-02-19 08:09:00|1042.57|1031.77|1042.57|1031.77|1042.57|1031.77|1042.57|1031.77|1
1645258150000|2022-02-19 08:09:10|1042.51|1031.71|1042.51|1031.71|1042.51|1031.71|1042.51|1031.71|1
1645258160000|2022-02-19 08:09:20|1042.57|1031.77|1042.75|1031.95|1042.75|1031.95|1042.57|1031.77|4
1645258170000|2022-02-19 08:09:30|1042.89|1032.09|1042.89|1032.09|1042.89|1032.09|1042.89|1032.09|1
1645258180000|2022-02-19 08:09:40|1042.85|1032.05|1042.85|1032.05|1042.85|1032.05|1042.85|1032.05|1
1645258210000|2022-02-19 08:10:10|1042.81|1032.01|1042.85|1032.05|1042.85|1032.05|1042.81|1032.01|2
1645258230000|2022-02-19 08:10:30|1042.84|1032.04|1042.84|1032.04|1042.84|1032.04|1042.84|1032.04|1
1645258240000|2022-02-19 08:10:40|1042.85|1032.05|1042.85|1032.05|1042.85|1032.05|1042.85|1032.05|1
1645258250000|2022-02-19 08:10:50|1042.84|1032.04|1042.84|1032.04|1042.84|1032.04|1042.84|1032.04|1
1645258280000|2022-02-19 08:11:20|1042.85|1032.05|1042.85|1032.05|1042.85|1032.05|1042.85|1032.05|1
1645258300000|2022-02-19 08:11:40|1042.84|1032.04|1042.72|1031.92|1042.84|1032.04|1042.72|1031.92|2
1645258310000|2022-02-19 08:11:50|1042.71|1031.91|1042.61|1031.81|1042.71|1031.91|1042.61|1031.81|2
1645258330000|2022-02-19 08:12:10|1042.66|1031.86|1042.66|1031.86|1042.66|1031.86|1042.66|1031.86|1
1645258350000|2022-02-19 08:12:30|1042.65|1031.85|1042.65|1031.85|1042.65|1031.85|1042.65|1031.85|1
1645258360000|2022-02-19 08:12:40|1042.58|1031.78|1042.61|1031.81|1042.61|1031.81|1042.58|1031.78|2
1645258390000|2022-02-19 08:13:10|1042.58|1031.78|1042.58|1031.78|1042.58|1031.78|1042.58|1031.78|1
1645258410000|2022-02-19 08:13:30|1042.43|1031.63|1042.23|1031.43|1042.43|1031.63|1042.23|1031.43|3
1645258420000|2022-02-19 08:13:40|1042.12|1031.32|1041.93|1031.13|1042.12|1031.32|1041.86|1031.06|6
1645258430000|2022-02-19 08:13:50|1041.89|1031.09|1041.89|1031.09|1041.89|1031.09|1041.89|1031.09|1
1645258440000|2022-02-19 08:14:00|1041.88|1031.08|1041.88|1031.08|1041.88|1031.08|1041.88|1031.08|1
1645258460000|2022-02-19 08:14:20|1041.75|1030.95|1041.1|1030.3|1041.75|1030.95|1041.1|1030.3|2
1645258470000|2022-02-19 08:14:30|1040.94|1030.14|1040.61|1029.81|1040.94|1030.14|1040.61|1029.81|4
1645258480000|2022-02-19 08:14:40|1040.43|1029.63|1040.43|1029.63|1040.43|1029.63|1040.43|1029.63|1
1645258490000|2022-02-19 08:14:50|1040.54|1029.74|1040.54|1029.74|1040.54|1029.74|1040.54|1029.74|1
1645258500000|2022-02-19 08:15:00|1040.43|1029.63|1040.43|1029.63|1040.43|1029.63|1040.43|1029.63|1
1645258510000|2022-02-19 08:15:10|1040.57|1029.77|1041.06|1030.26|1041.06|1030.26|1040.57|1029.77|4
1645258520000|2022-02-19 08:15:20|1041.4|1030.6|1041.4|1030.6|1041.4|1030.6|1041.4|1030.6|1
1645258530000|2022-02-19 08:15:30|1041.44|1030.64|1041.44|1030.64|1041.44|1030.64|1041.44|1030.64|1
1645258540000|2022-02-19 08:15:40|1041.47|1030.67|1041.47|1030.67|1041.47|1030.67|1041.47|1030.67|1
1645258550000|2022-02-19 08:15:50|1041.52|1030.72|1041.8|1031|1041.8|1031|1041.52|1030.72|5
1645258560000|2022-02-19 08:16:00|1041.82|1031.02|1041.82|1031.02|1041.82|1031.02|1041.82|1031.02|1
1645258610000|2022-02-19 08:16:50|1041.8|1031|1041.8|1031|1041.8|1031|1041.8|1031|1
1645258620000|2022-02-19 08:17:00|1041.79|1030.99|1041.75|1030.95|1041.79|1030.99|1041.75|1030.95|2
1645258650000|2022-02-19 08:17:30|1041.63|1030.83|1041.31|1030.51|1041.63|1030.83|1041.31|1030.51|2
1645258670000|2022-02-19 08:17:50|1041.35|1030.55|1041.7|1030.9|1041.7|1030.9|1041.35|1030.55|4
1645258680000|2022-02-19 08:18:00|1041.9|1031.1|1042.11|1031.31|1042.11|1031.31|1041.9|1031.1|5
1645258700000|2022-02-19 08:18:20|1042.13|1031.33|1042.23|1031.43|1042.23|1031.43|1042.13|1031.33|2
1645258710000|2022-02-19 08:18:30|1042.3|1031.5|1042.3|1031.5|1042.3|1031.5|1042.3|1031.5|1
1645258720000|2022-02-19 08:18:40|1042.51|1031.71|1042.51|1031.71|1042.51|1031.71|1042.51|1031.71|1
1645258760000|2022-02-19 08:19:20|1042.27|1031.47|1042.27|1031.47|1042.27|1031.47|1042.27|1031.47|1
1645258780000|2022-02-19 08:19:40|1042.35|1031.55|1042.25|1031.45|1042.35|1031.55|1042.25|1031.45|2
1645258800000|2022-02-19 08:20:00|1042.27|1031.47|1042.27|1031.47|1042.27|1031.47|1042.27|1031.47|1
1645258820000|2022-02-19 08:20:20|1042.08|1031.28|1041.99|1031.19|1042.08|1031.28|1041.99|1031.19|2
1645258870000|2022-02-19 08:21:10|1042.04|1031.24|1042.03|1031.23|1042.04|1031.24|1042.03|1031.23|2
1645258940000|2022-02-19 08:22:20|1042.08|1031.28|1042.08|1031.28|1042.08|1031.28|1042.08|1031.28|1
1645258970000|2022-02-19 08:22:50|1042.03|1031.23|1042.03|1031.23|1042.03|1031.23|1042.03|1031.23|1
1645258980000|2022-02-19 08:23:00|1041.97|1031.17|1041.79|1030.99|1041.97|1031.17|1041.79|1030.99|4
1645258990000|2022-02-19 08:23:10|1041.78|1030.98|1041.89|1031.09|1042.06|1031.26|1041.77|1030.97|7
1645259010000|2022-02-19 08:23:30|1041.94|1031.14|1041.94|1031.14|1041.94|1031.14|1041.94|1031.14|1
1645259030000|2022-02-19 08:23:50|1041.92|1031.12|1041.8|1031|1041.92|1031.12|1041.8|1031|2
1645259040000|2022-02-19 08:24:00|1041.79|1030.99|1041.56|1030.76|1041.79|1030.99|1041.56|1030.76|3
1645259050000|2022-02-19 08:24:10|1041.52|1030.72|1041.52|1030.72|1041.52|1030.72|1041.52|1030.72|1
1645259090000|2022-02-19 08:24:50|1041.38|1030.58|1041.09|1030.29|1041.38|1030.58|1041.09|1030.29|2
1645259100000|2022-02-19 08:25:00|1041.05|1030.25|1040.93|1030.13|1041.05|1030.25|1040.93|1030.13|2
1645259110000|2022-02-19 08:25:10|1040.79|1029.99|1040.18|1029.38|1040.79|1029.99|1040.18|1029.38|6
1645259130000|2022-02-19 08:25:30|1040.05|1029.25|1039.4|1028.6|1040.05|1029.25|1039.4|1028.6|5
1645259140000|2022-02-19 08:25:40|1039.41|1028.61|1039.35|1028.55|1039.41|1028.61|1039.35|1028.55|3
1645259150000|2022-02-19 08:25:50|1039.07|1028.27|1038.99|1028.19|1039.07|1028.27|1038.99|1028.19|3
1645259170000|2022-02-19 08:26:10|1038.98|1028.18|1038.5|1027.7|1038.98|1028.18|1038.5|1027.7|5
1645259180000|2022-02-19 08:26:20|1038.09|1027.29|1036.65|1025.85|1038.09|1027.29|1036.65|1025.85|14
1645259190000|2022-02-19 08:26:30|1036.39|1025.59|1036.89|1026.09|1036.89|1026.09|1036.39|1025.59|3
1645259200000|2022-02-19 08:26:40|1036.95|1026.15|1037.11|1026.31|1037.11|1026.31|1036.95|1026.15|3
1645259220000|2022-02-19 08:27:00|1037.08|1026.28|1037.13|1026.33|1037.13|1026.33|1037.08|1026.28|2
1645259230000|2022-02-19 08:27:10|1036.97|1026.17|1037.13|1026.33|1037.13|1026.33|1036.83|1026.03|3
1645259250000|2022-02-19 08:27:30|1037.12|1026.32|1037.14|1026.34|1037.15|1026.35|1037.12|1026.32|3
1645259260000|2022-02-19 08:27:40|1037.21|1026.41|1037.67|1026.87|1037.67|1026.87|1037.21|1026.41|3
1645259270000|2022-02-19 08:27:50|1037.68|1026.88|1037.68|1026.88|1037.68|1026.88|1037.68|1026.88|1
1645259280000|2022-02-19 08:28:00|1037.69|1026.89|1037.81|1027.01|1037.81|1027.01|1037.68|1026.88|3
1645259320000|2022-02-19 08:28:40|1037.83|1027.03|1037.99|1027.19|1037.99|1027.19|1037.83|1027.03|4
1645259330000|2022-02-19 08:28:50|1038.39|1027.59|1038.39|1027.59|1038.39|1027.59|1038.39|1027.59|1
1645259340000|2022-02-19 08:29:00|1038.32|1027.52|1038.32|1027.52|1038.32|1027.52|1038.32|1027.52|1
1645259350000|2022-02-19 08:29:10|1038.36|1027.56|1038.8|1028|1038.91|1028.11|1038.36|1027.56|7
1645259360000|2022-02-19 08:29:20|1038.91|1028.11|1038.91|1028.11|1038.91|1028.11|1038.91|1028.11|1
1645259400000|2022-02-19 08:30:00|1038.92|1028.12|1038.92|1028.12|1038.92|1028.12|1038.92|1028.12|1
1645259410000|2022-02-19 08:30:10|1038.93|1028.13|1039.22|1028.42|1039.22|1028.42|1038.93|1028.13|4
1645259420000|2022-02-19 08:30:20|1039.44|1028.64|1039.76|1028.96|1039.76|1028.96|1039.44|1028.64|4
1645259430000|2022-02-19 08:30:30|1039.91|1029.11|1039.91|1029.11|1039.91|1029.11|1039.91|1029.11|1
1645259440000|2022-02-19 08:30:40|1039.88|1029.08|1039.88|1029.08|1039.88|1029.08|1039.88|1029.08|1
1645259450000|2022-02-19 08:30:50|1039.91|1029.11|1039.91|1029.11|1039.91|1029.11|1039.91|1029.11|1
1645259460000|2022-02-19 08:31:00|1039.92|1029.12|1039.93|1029.13|1039.93|1029.13|1039.92|1029.12|2
1645259470000|2022-02-19 08:31:10|1040.04|1029.24|1040.33|1029.53|1040.33|1029.53|1040.04|1029.24|3
1645259480000|2022-02-19 08:31:20|1040.28|1029.48|1040.76|1029.96|1040.76|1029.96|1040.28|1029.48|6
1645259490000|2022-02-19 08:31:30|1040.84|1030.04|1041.17|1030.37|1041.17|1030.37|1040.84|1030.04|6
1645259510000|2022-02-19 08:31:50|1041.03|1030.23|1041.01|1030.21|1041.03|1030.23|1041.01|1030.21|2
1645259520000|2022-02-19 08:32:00|1041|1030.2|1040.91|1030.11|1041|1030.2|1040.91|1030.11|4
1645259530000|2022-02-19 08:32:10|1040.75|1029.95|1040.33|1029.53|1040.75|1029.95|1040.33|1029.53|4
1645259540000|2022-02-19 08:32:20|1040.06|1029.26|1040.06|1029.26|1040.06|1029.26|1040.06|1029.26|1
1645259550000|2022-02-19 08:32:30|1040|1029.2|1040|1029.2|1040|1029.2|1040|1029.2|1
1645259560000|2022-02-19 08:32:40|1040.06|1029.26|1040.06|1029.26|1040.06|1029.26|1040.06|1029.26|1
1645259570000|2022-02-19 08:32:50|1040|1029.2|1039.64|1028.84|1040|1029.2|1039.64|1028.84|4
1645259580000|2022-02-19 08:33:00|1039.51|1028.71|1039.05|1028.25|1039.51|1028.71|1039.05|1028.25|4
1645259590000|2022-02-19 08:33:10|1039.32|1028.52|1038.96|1028.16|1039.47|1028.67|1038.96|1028.16|4
1645259600000|2022-02-19 08:33:20|1038.91|1028.11|1038.62|1027.82|1038.91|1028.11|1038.55|1027.75|6
1645259610000|2022-02-19 08:33:30|1038.65|1027.85|1038.62|1027.82|1038.65|1027.85|1038.62|1027.82|2
1645259640000|2022-02-19 08:34:00|1038.65|1027.85|1038.65|1027.85|1038.65|1027.85|1038.65|1027.85|1
1645259650000|2022-02-19 08:34:10|1038.69|1027.89|1038.84|1028.04|1038.84|1028.04|1038.63|1027.83|4
1645259660000|2022-02-19 08:34:20|1038.89|1028.09|1038.88|1028.08|1038.9|1028.1|1038.87|1028.07|4
1645259670000|2022-02-19 08:34:30|1038.77|1027.97|1037.28|1026.48|1038.77|1027.97|1037.28|1026.48|13
1645259680000|2022-02-19 08:34:40|1037.39|1026.59|1037.54|1026.74|1037.54|1026.74|1037.39|1026.59|2
1645259690000|2022-02-19 08:34:50|1037.55|1026.75|1037.55|1026.75|1037.55|1026.75|1037.55|1026.75|1
1645259700000|2022-02-19 08:35:00|1037.64|1026.84|1037.87|1027.07|1037.87|1027.07|1037.64|1026.84|5
1645259710000|2022-02-19 08:35:10|1038|1027.2|1038.81|1028.01|1038.81|1028.01|1038|1027.2|7
1645259720000|2022-02-19 08:35:20|1038.79|1027.99|1038.92|1028.12|1038.92|1028.12|1038.79|1027.99|3
1645259730000|2022-02-19 08:35:30|1038.99|1028.19|1038.99|1028.19|1038.99|1028.19|1038.99|1028.19|1
1645259760000|2022-02-19 08:36:00|1038.94|1028.14|1039.29|1028.49|1039.29|1028.49|1038.94|1028.14|3
1645259770000|2022-02-19 08:36:10|1039.12|1028.32|1037.64|1026.84|1039.12|1028.32|1037.64|1026.84|13
1645259780000|2022-02-19 08:36:20|1037.71|1026.91|1036.11|1025.31|1037.72|1026.92|1036.11|1025.31|9
1645259790000|2022-02-19 08:36:30|1036.13|1025.33|1035.62|1024.82|1036.13|1025.33|1035.21|1024.41|11
1645259810000|2022-02-19 08:36:50|1035.45|1024.65|1036.18|1025.38|1036.22|1025.42|1035.45|1024.65|4
1645259820000|2022-02-19 08:37:00|1036.24|1025.44|1036.94|1026.14|1036.94|1026.14|1036.24|1025.44|4
1645259830000|2022-02-19 08:37:10|1037.43|1026.63|1037.8|1027|1037.8|1027|1037.43|1026.63|5
1645259840000|2022-02-19 08:37:20|1037.78|1026.98|1038.48|1027.68|1038.48|1027.68|1037.78|1026.98|6
1645259850000|2022-02-19 08:37:30|1038.38|1027.58|1038.54|1027.74|1038.54|1027.74|1038.38|1027.58|3
1645259860000|2022-02-19 08:37:40|1038.62|1027.82|1038.18|1027.38|1038.91|1028.11|1038.18|1027.38|11
1645259870000|2022-02-19 08:37:50|1037.82|1027.02|1037.82|1027.02|1037.82|1027.02|1037.82|1027.02|1
1645259880000|2022-02-19 08:38:00|1037.81|1027.01|1037.81|1027.01|1037.81|1027.01|1037.81|1027.01|1
1645259890000|2022-02-19 08:38:10|1037.9|1027.1|1037.9|1027.1|1037.9|1027.1|1037.9|1027.1|1
1645259900000|2022-02-19 08:38:20|1037.89|1027.09|1037.89|1027.09|1037.89|1027.09|1037.89|1027.09|1
1645259910000|2022-02-19 08:38:30|1037.93|1027.13|1038.1|1027.3|1038.1|1027.3|1037.89|1027.09|7
1645259920000|2022-02-19 08:38:40|1038.44|1027.64|1038.44|1027.64|1038.44|1027.64|1038.44|1027.64|1
1645259940000|2022-02-19 08:39:00|1038.47|1027.67|1038.4|1027.6|1038.47|1027.67|1038.4|1027.6|2
1645259950000|2022-02-19 08:39:10|1038.45|1027.65|1038.45|1027.65|1038.45|1027.65|1038.45|1027.65|1
1645259960000|2022-02-19 08:39:20|1038.42|1027.62|1038.42|1027.62|1038.42|1027.62|1038.42|1027.62|1
1645259970000|2022-02-19 08:39:30|1038.4|1027.6|1038.89|1028.09|1038.89|1028.09|1038.4|1027.6|4
1645259980000|2022-02-19 08:39:40|1038.93|1028.13|1038.93|1028.13|1038.93|1028.13|1038.93|1028.13|1
1645259990000|2022-02-19 08:39:50|1038.9|1028.1|1038.9|1028.1|1038.9|1028.1|1038.9|1028.1|1
1645260000000|2022-02-19 08:40:00|1038.92|1028.12|1038.92|1028.12|1038.92|1028.12|1038.92|1028.12|1
1645260010000|2022-02-19 08:40:10|1038.93|1028.13|1039.15|1028.35|1039.15|1028.35|1038.93|1028.13|3
1645260020000|2022-02-19 08:40:20|1039.1|1028.3|1039.13|1028.33|1039.13|1028.33|1039.05|1028.25|3
1645260030000|2022-02-19 08:40:30|1039.05|1028.25|1039.06|1028.26|1039.06|1028.26|1038.98|1028.18|4
1645260040000|2022-02-19 08:40:40|1038.91|1028.11|1038.85|1028.05|1038.91|1028.11|1038.85|1028.05|2
1645260060000|2022-02-19 08:41:00|1038.89|1028.09|1038.89|1028.09|1038.89|1028.09|1038.89|1028.09|1
1645260080000|2022-02-19 08:41:20|1039|1028.2|1039.17|1028.37|1039.17|1028.37|1039|1028.2|2
1645260100000|2022-02-19 08:41:40|1039.13|1028.33|1038.9|1028.1|1039.16|1028.36|1038.9|1028.1|4
1645260120000|2022-02-19 08:42:00|1038.96|1028.16|1039.16|1028.36|1039.16|1028.36|1038.96|1028.16|2
1645260140000|2022-02-19 08:42:20|1039.23|1028.43|1039.23|1028.43|1039.23|1028.43|1039.23|1028.43|1
1645260150000|2022-02-19 08:42:30|1039.04|1028.24|1039.81|1029.01|1039.81|1029.01|1039.04|1028.24|5
1645260180000|2022-02-19 08:43:00|1039.9|1029.1|1039.9|1029.1|1039.9|1029.1|1039.9|1029.1|1
1645260210000|2022-02-19 08:43:30|1039.91|1029.11|1039.91|1029.11|1039.91|1029.11|1039.91|1029.11|1
1645260230000|2022-02-19 08:43:50|1039.9|1029.1|1039.15|1028.35|1039.9|1029.1|1039.15|1028.35|6
1645260240000|2022-02-19 08:44:00|1039|1028.2|1039|1028.2|1039|1028.2|1039|1028.2|1
1645260250000|2022-02-19 08:44:10|1038.99|1028.19|1038.99|1028.19|1038.99|1028.19|1038.99|1028.19|1
1645260260000|2022-02-19 08:44:20|1038.86|1028.06|1038.86|1028.06|1038.86|1028.06|1038.86|1028.06|1
1645260300000|2022-02-19 08:45:00|1038.91|1028.11|1038.91|1028.11|1038.91|1028.11|1038.91|1028.11|1
1645260310000|2022-02-19 08:45:10|1038.9|1028.1|1038.9|1028.1|1038.9|1028.1|1038.9|1028.1|1
1645260340000|2022-02-19 08:45:40|1038.88|1028.08|1038.87|1028.07|1038.88|1028.08|1038.87|1028.07|2
1645260350000|2022-02-19 08:45:50|1038.79|1027.99|1038.1|1027.3|1038.79|1027.99|1038.1|1027.3|2
1645260370000|2022-02-19 08:46:10|1037.99|1027.19|1037.99|1027.19|1037.99|1027.19|1037.99|1027.19|1
1645260400000|2022-02-19 08:46:40|1037.93|1027.13|1037.93|1027.13|1037.93|1027.13|1037.93|1027.13|1
1645260430000|2022-02-19 08:47:10|1037.91|1027.11|1037.91|1027.11|1037.91|1027.11|1037.91|1027.11|1
1645260440000|2022-02-19 08:47:20|1037.9|1027.1|1037.88|1027.08|1037.9|1027.1|1037.88|1027.08|4
1645260460000|2022-02-19 08:47:40|1037.7|1026.9|1037.47|1026.67|1037.7|1026.9|1037.47|1026.67|3
1645260470000|2022-02-19 08:47:50|1037.24|1026.44|1037.24|1026.44|1037.24|1026.44|1037.24|1026.44|1
1645260480000|2022-02-19 08:48:00|1037.16|1026.36|1036.91|1026.11|1037.16|1026.36|1036.91|1026.11|3
1645260490000|2022-02-19 08:48:10|1036.87|1026.07|1036.77|1025.97|1036.87|1026.07|1036.77|1025.97|3
1645260500000|2022-02-19 08:48:20|1036.47|1025.67|1035.5|1024.7|1036.47|1025.67|1035.5|1024.7|8
1645260510000|2022-02-19 08:48:30|1035.51|1024.71|1035.07|1024.27|1035.51|1024.71|1035.07|1024.27|6
1645260520000|2022-02-19 08:48:40|1034.89|1024.09|1034.8|1024|1034.89|1024.09|1034.72|1023.92|7
1645260530000|2022-02-19 08:48:50|1034.96|1024.16|1034.98|1024.18|1035.74|1024.94|1034.96|1024.16|8
1645260540000|2022-02-19 08:49:00|1034.79|1023.99|1034.74|1023.94|1034.79|1023.99|1034.74|1023.94|2
1645260550000|2022-02-19 08:49:10|1034.69|1023.89|1034.48|1023.68|1034.69|1023.89|1034.48|1023.68|2
1645260560000|2022-02-19 08:49:20|1034.39|1023.59|1034.17|1023.37|1034.39|1023.59|1034.17|1023.37|2
1645260570000|2022-02-19 08:49:30|1033.96|1023.16|1033.96|1023.16|1033.96|1023.16|1033.96|1023.16|1
1645260580000|2022-02-19 08:49:40|1033.92|1023.12|1033.92|1023.12|1033.92|1023.12|1033.92|1023.12|1
1645260590000|2022-02-19 08:49:50|1033.82|1023.02|1033.87|1023.07|1033.87|1023.07|1033.75|1022.95|4
1645260610000|2022-02-19 08:50:10|1033.92|1023.12|1033.41|1022.61|1033.92|1023.12|1033.41|1022.61|5
1645260620000|2022-02-19 08:50:20|1033.21|1022.41|1033.34|1022.54|1033.35|1022.55|1033.11|1022.31|5
1645260630000|2022-02-19 08:50:30|1033.14|1022.34|1033.01|1022.21|1033.14|1022.34|1033.01|1022.21|3
1645260640000|2022-02-19 08:50:40|1033.04|1022.24|1033.33|1022.53|1033.33|1022.53|1033.04|1022.24|2
1645260650000|2022-02-19 08:50:50|1033.45|1022.65|1032.84|1022.04|1033.45|1022.65|1032.84|1022.04|6
1645260660000|2022-02-19 08:51:00|1032.81|1022.01|1032.81|1022.01|1032.81|1022.01|1032.81|1022.01|1
1645260670000|2022-02-19 08:51:10|1032.63|1021.83|1032.76|1021.96|1032.76|1021.96|1032.63|1021.83|3
1645260680000|2022-02-19 08:51:20|1032.4|1021.6|1032.4|1021.6|1032.4|1021.6|1032.4|1021.6|1
1645260690000|2022-02-19 08:51:30|1032.26|1021.46|1032.48|1021.68|1032.48|1021.68|1032.26|1021.46|5
1645260700000|2022-02-19 08:51:40|1032.32|1021.52|1031.94|1021.14|1032.32|1021.52|1031.94|1021.14|5
1645260710000|2022-02-19 08:51:50|1031.82|1021.02|1031.82|1021.02|1031.82|1021.02|1031.82|1021.02|1
1645260720000|2022-02-19 08:52:00|1031.84|1021.04|1031.56|1020.76|1031.84|1021.04|1031.56|1020.76|3
1645260730000|2022-02-19 08:52:10|1031.51|1020.71|1031.03|1020.23|1031.51|1020.71|1031.03|1020.23|3
1645260740000|2022-02-19 08:52:20|1030.85|1020.05|1030.05|1019.25|1030.85|1020.05|1030.05|1019.25|10
1645260750000|2022-02-19 08:52:30|1030.07|1019.27|1029.55|1018.75|1030.07|1019.27|1029.55|1018.75|7
1645260760000|2022-02-19 08:52:40|1029.5|1018.7|1027.9|1017.1|1029.5|1018.7|1027.9|1017.1|14
1645260770000|2022-02-19 08:52:50|1027.83|1017.03|1027.98|1017.18|1027.98|1017.18|1027.55|1016.75|10
1645260780000|2022-02-19 08:53:00|1028.01|1017.21|1028.71|1017.91|1028.71|1017.91|1028.01|1017.21|10
1645260790000|2022-02-19 08:53:10|1028.74|1017.94|1028.61|1017.81|1028.74|1017.94|1028.61|1017.81|6
1645260800000|2022-02-19 08:53:20|1028.4|1017.6|1027.29|1016.49|1028.4|1017.6|1027.29|1016.49|6
1645260810000|2022-02-19 08:53:30|1027|1016.2|1027.67|1016.87|1027.67|1016.87|1027|1016.2|6
1645260820000|2022-02-19 08:53:40|1027.71|1016.91|1028.22|1017.42|1028.22|1017.42|1027.71|1016.91|7
1645260830000|2022-02-19 08:53:50|1028.16|1017.36|1029.94|1019.14|1029.94|1019.14|1028.16|1017.36|11
1645260840000|2022-02-19 08:54:00|1029.92|1019.12|1030.78|1019.98|1030.78|1019.98|1029.92|1019.12|7
1645260850000|2022-02-19 08:54:10|1030.77|1019.97|1030.01|1019.21|1030.77|1019.97|1030.01|1019.21|8
1645260860000|2022-02-19 08:54:20|1029.93|1019.13|1028.92|1018.12|1029.93|1019.13|1028.92|1018.12|7
1645260870000|2022-02-19 08:54:30|1028.74|1017.94|1028.72|1017.92|1028.74|1017.94|1028.72|1017.92|2
1645260880000|2022-02-19 08:54:40|1028.69|1017.89|1029.04|1018.24|1029.04|1018.24|1028.69|1017.89|3
1645260890000|2022-02-19 08:54:50|1029.15|1018.35|1029.59|1018.79|1029.59|1018.79|1029.15|1018.35|2
1645260900000|2022-02-19 08:55:00|1029.63|1018.83|1029.8|1019|1029.8|1019|1029.6|1018.8|4
1645260910000|2022-02-19 08:55:10|1029.86|1019.06|1030.08|1019.28|1030.08|1019.28|1029.86|1019.06|3
1645260920000|2022-02-19 08:55:20|1029.98|1019.18|1029.85|1019.05|1029.98|1019.18|1029.85|1019.05|2
1645260950000|2022-02-19 08:55:50|1029.94|1019.14|1029.94|1019.14|1029.94|1019.14|1029.94|1019.14|1
1645260960000|2022-02-19 08:56:00|1029.93|1019.13|1029.99|1019.19|1029.99|1019.19|1029.93|1019.13|2
1645260990000|2022-02-19 08:56:30|1030.02|1019.22|1030.01|1019.21|1030.02|1019.22|1030.01|1019.21|2
1645261000000|2022-02-19 08:56:40|1030.02|1019.22|1030.02|1019.22|1030.02|1019.22|1030.02|1019.22|1
1645261010000|2022-02-19 08:56:50|1029.98|1019.18|1029.98|1019.18|1029.98|1019.18|1029.98|1019.18|1
1645261030000|2022-02-19 08:57:10|1029.94|1019.14|1029.93|1019.13|1029.94|1019.14|1029.93|1019.13|2
1645261040000|2022-02-19 08:57:20|1030.09|1019.29|1029.87|1019.07|1030.09|1019.29|1029.87|1019.07|3
1645261050000|2022-02-19 08:57:30|1029.93|1019.13|1029.93|1019.13|1029.93|1019.13|1029.93|1019.13|1
1645261060000|2022-02-19 08:57:40|1030.07|1019.27|1030.31|1019.51|1030.31|1019.51|1030.07|1019.27|3
1645261080000|2022-02-19 08:58:00|1030.62|1019.82|1030.94|1020.14|1030.94|1020.14|1030.62|1019.82|6
1645261090000|2022-02-19 08:58:10|1030.87|1020.07|1030.87|1020.07|1030.87|1020.07|1030.87|1020.07|1
1645261100000|2022-02-19 08:58:20|1030.86|1020.06|1030.87|1020.07|1030.87|1020.07|1030.86|1020.06|2
1645261110000|2022-02-19 08:58:30|1030.92|1020.12|1030.92|1020.12|1030.92|1020.12|1030.92|1020.12|1
1645261140000|2022-02-19 08:59:00|1030.89|1020.09|1030.97|1020.17|1030.97|1020.17|1030.89|1020.09|2
1645261180000|2022-02-19 08:59:40|1030.98|1020.18|1030.59|1019.79|1030.98|1020.18|1030.59|1019.79|6
1645261190000|2022-02-19 08:59:50|1030.19|1019.39|1030.19|1019.39|1030.19|1019.39|1030.19|1019.39|1
1645261200000|2022-02-19 09:00:00|1030.18|1019.38|1029.1|1018.3|1030.18|1019.38|1029.1|1018.3|8
1645261210000|2022-02-19 09:00:10|1028.92|1018.12|1028.92|1018.12|1028.92|1018.12|1028.92|1018.12|1
1645261240000|2022-02-19 09:00:40|1028.89|1018.09|1027.91|1017.11|1028.89|1018.09|1027.91|1017.11|9
1645261250000|2022-02-19 09:00:50|1027.59|1016.79|1027.63|1016.83|1027.63|1016.83|1027.59|1016.79|2
1645261260000|2022-02-19 09:01:00|1027.4|1016.6|1027.86|1017.06|1027.86|1017.06|1027.4|1016.6|4
1645261270000|2022-02-19 09:01:10|1027.81|1017.01|1027.63|1016.83|1027.81|1017.01|1027.58|1016.78|6
1645261280000|2022-02-19 09:01:20|1027.64|1016.84|1027.83|1017.03|1027.83|1017.03|1027.61|1016.81|6
1645261290000|2022-02-19 09:01:30|1027.84|1017.04|1028.13|1017.33|1028.13|1017.33|1027.84|1017.04|4
1645261300000|2022-02-19 09:01:40|1028.43|1017.63|1028.43|1017.63|1028.43|1017.63|1028.43|1017.63|1
1645261310000|2022-02-19 09:01:50|1028.39|1017.59|1030.73|1019.93|1030.73|1019.93|1028.39|1017.59|15
1645261320000|2022-02-19 09:02:00|1030.66|1019.86|1030.91|1020.11|1031.03|1020.23|1030.66|1019.86|9
1645261330000|2022-02-19 09:02:10|1031.02|1020.22|1031.64|1020.84|1031.64|1020.84|1031.02|1020.22|5
1645261340000|2022-02-19 09:02:20|1031.6|1020.8|1031.81|1021.01|1031.81|1021.01|1031.49|1020.69|8
1645261350000|2022-02-19 09:02:30|1031.85|1021.05|1031.93|1021.13|1031.93|1021.13|1031.85|1021.05|6
1645261360000|2022-02-19 09:02:40|1031.97|1021.17|1032.17|1021.37|1032.17|1021.37|1031.97|1021.17|3
1645261370000|2022-02-19 09:02:50|1032.19|1021.39|1032.36|1021.56|1032.36|1021.56|1032.19|1021.39|2
1645261380000|2022-02-19 09:03:00|1032.18|1021.38|1031.65|1020.85|1032.36|1021.56|1031.65|1020.85|6
1645261390000|2022-02-19 09:03:10|1031.67|1020.87|1031.67|1020.87|1031.67|1020.87|1031.67|1020.87|1
1645261400000|2022-02-19 09:03:20|1031.42|1020.62|1030.87|1020.07|1031.42|1020.62|1030.7|1019.9|7
1645261410000|2022-02-19 09:03:30|1030.9|1020.1|1030.63|1019.83|1030.9|1020.1|1030.63|1019.83|4
1645261420000|2022-02-19 09:03:40|1030.58|1019.78|1030.59|1019.79|1030.59|1019.79|1030.58|1019.78|2
1645261440000|2022-02-19 09:04:00|1030.48|1019.68|1030.09|1019.29|1030.48|1019.68|1030.09|1019.29|5
1645261460000|2022-02-19 09:04:20|1030.36|1019.56|1030.04|1019.24|1030.36|1019.56|1030.04|1019.24|3
1645261470000|2022-02-19 09:04:30|1030.09|1019.29|1030.7|1019.9|1030.7|1019.9|1030.09|1019.29|8
1645261480000|2022-02-19 09:04:40|1030.76|1019.96|1030.77|1019.97|1030.77|1019.97|1030.76|1019.96|2
1645261500000|2022-02-19 09:05:00|1030.88|1020.08|1030.26|1019.46|1030.88|1020.08|1030.26|1019.46|4
1645261540000|2022-02-19 09:05:40|1030.37|1019.57|1029.79|1018.99|1030.44|1019.64|1029.79|1018.99|5
1645261550000|2022-02-19 09:05:50|1029.64|1018.84|1029.64|1018.84|1029.64|1018.84|1029.64|1018.84|1
1645261560000|2022-02-19 09:06:00|1029.5|1018.7|1029.44|1018.64|1029.51|1018.71|1029.44|1018.64|3
1645261570000|2022-02-19 09:06:10|1029.37|1018.57|1029.37|1018.57|1029.37|1018.57|1029.37|1018.57|1
1645261590000|2022-02-19 09:06:30|1029.43|1018.63|1029.43|1018.63|1029.43|1018.63|1029.43|1018.63|1
1645261600000|2022-02-19 09:06:40|1029.49|1018.69|1029.76|1018.96|1029.76|1018.96|1029.49|1018.69|5
1645261610000|2022-02-19 09:06:50|1029.77|1018.97|1029.3|1018.5|1029.91|1019.11|1029.3|1018.5|6
1645261620000|2022-02-19 09:07:00|1029.17|1018.37|1028.58|1017.78|1029.17|1018.37|1028.58|1017.78|4
1645261630000|2022-02-19 09:07:10|1028.6|1017.8|1028.56|1017.76|1028.6|1017.8|1028.56|1017.76|2
1645261640000|2022-02-19 09:07:20|1028.55|1017.75|1028.55|1017.75|1028.55|1017.75|1028.55|1017.75|1
1645261680000|2022-02-19 09:08:00|1028.45|1017.65|1028.45|1017.65|1028.45|1017.65|1028.45|1017.65|1
1645261700000|2022-02-19 09:08:20|1028.34|1017.54|1028.34|1017.54|1028.34|1017.54|1028.34|1017.54|1
1645261730000|2022-02-19 09:08:50|1028.5|1017.7|1027.9|1017.1|1028.5|1017.7|1027.9|1017.1|5
1645261740000|2022-02-19 09:09:00|1027.91|1017.11|1026.74|1015.94|1027.91|1017.11|1026.74|1015.94|10
1645261750000|2022-02-19 09:09:10|1026.63|1015.83|1026.85|1016.05|1026.85|1016.05|1026.06|1015.26|7
1645261760000|2022-02-19 09:09:20|1026.88|1016.08|1026.96|1016.16|1026.96|1016.16|1026.88|1016.08|2
1645261770000|2022-02-19 09:09:30|1027.38|1016.58|1028.15|1017.35|1028.15|1017.35|1027.38|1016.58|10
1645261790000|2022-02-19 09:09:50|1028.48|1017.68|1027.51|1016.71|1028.48|1017.68|1027.51|1016.71|8
1645261800000|2022-02-19 09:10:00|1027.34|1016.54|1027.34|1016.54|1027.34|1016.54|1027.34|1016.54|1
1645261810000|2022-02-19 09:10:10|1027.46|1016.66|1027.76|1016.96|1027.76|1016.96|1027.46|1016.66|3
1645261820000|2022-02-19 09:10:20|1027.75|1016.95|1027.76|1016.96|1027.76|1016.96|1027.75|1016.95|4
1645261830000|2022-02-19 09:10:30|1027.84|1017.04|1027.76|1016.96|1027.84|1017.04|1027.76|1016.96|2
1645261840000|2022-02-19 09:10:40|1027.9|1017.1|1027.9|1017.1|1027.9|1017.1|1027.9|1017.1|1
1645261850000|2022-02-19 09:10:50|1027.89|1017.09|1027.34|1016.54|1027.89|1017.09|1027.34|1016.54|4
1645261860000|2022-02-19 09:11:00|1027.01|1016.21|1026.99|1016.19|1027.01|1016.21|1026.99|1016.19|3
1645261870000|2022-02-19 09:11:10|1026.98|1016.18|1026.98|1016.18|1026.98|1016.18|1026.98|1016.18|1
1645261880000|2022-02-19 09:11:20|1027.07|1016.27|1027.14|1016.34|1027.14|1016.34|1026.98|1016.18|5
1645261890000|2022-02-19 09:11:30|1027.38|1016.58|1027.38|1016.58|1027.38|1016.58|1027.38|1016.58|1
1645261910000|2022-02-19 09:11:50|1027.23|1016.43|1026.87|1016.07|1027.23|1016.43|1026.87|1016.07|4
1645261920000|2022-02-19 09:12:00|1026.44|1015.64|1026.44|1015.64|1026.6|1015.8|1026.44|1015.64|3
1645261940000|2022-02-19 09:12:20|1026.43|1015.63|1026.43|1015.63|1026.43|1015.63|1026.43|1015.63|1
1645261950000|2022-02-19 09:12:30|1026.6|1015.8|1026.6|1015.8|1026.6|1015.8|1026.6|1015.8|1
1645261960000|2022-02-19 09:12:40|1026.55|1015.75|1025.8|1015|1026.55|1015.75|1025.8|1015|7
1645261970000|2022-02-19 09:12:50|1025.72|1014.92|1025.05|1014.25|1025.72|1014.92|1025.05|1014.25|6
1645261980000|2022-02-19 09:13:00|1024.86|1014.06|1024.17|1013.37|1024.86|1014.06|1023.86|1013.06|10
1645261990000|2022-02-19 09:13:10|1024.38|1013.58|1024.42|1013.62|1024.42|1013.62|1024.38|1013.58|2
1645262000000|2022-02-19 09:13:20|1024.57|1013.77|1026.04|1015.24|1026.04|1015.24|1024.57|1013.77|13
1645262010000|2022-02-19 09:13:30|1026.18|1015.38|1026.65|1015.85|1026.65|1015.85|1026.18|1015.38|2
1645262020000|2022-02-19 09:13:40|1026.41|1015.61|1025.59|1014.79|1026.41|1015.61|1025.59|1014.79|9
1645262030000|2022-02-19 09:13:50|1025.62|1014.82|1025.21|1014.41|1025.62|1014.82|1025.21|1014.41|4
1645262040000|2022-02-19 09:14:00|1025.2|1014.4|1024.95|1014.15|1025.2|1014.4|1024.95|1014.15|2
1645262050000|2022-02-19 09:14:10|1024.91|1014.11|1024.91|1014.11|1024.91|1014.11|1024.91|1014.11|1
1645262060000|2022-02-19 09:14:20|1025.06|1014.26|1025.08|1014.28|1025.08|1014.28|1025.06|1014.26|2
1645262070000|2022-02-19 09:14:30|1025.35|1014.55|1025.03|1014.23|1025.46|1014.66|1025.03|1014.23|7
1645262080000|2022-02-19 09:14:40|1024.94|1014.14|1024.94|1014.14|1024.94|1014.14|1024.94|1014.14|1
1645262090000|2022-02-19 09:14:50|1024.97|1014.17|1024.98|1014.18|1024.99|1014.19|1024.91|1014.11|6
1645262100000|2022-02-19 09:15:00|1024.96|1014.16|1024.97|1014.17|1024.97|1014.17|1024.96|1014.16|2
1645262110000|2022-02-19 09:15:10|1025.02|1014.22|1025.02|1014.22|1025.02|1014.22|1025.02|1014.22|1
1645262120000|2022-02-19 09:15:20|1025.2|1014.4|1025.75|1014.95|1025.75|1014.95|1025.2|1014.4|6
1645262130000|2022-02-19 09:15:30|1025.82|1015.02|1027.11|1016.31|1027.11|1016.31|1025.82|1015.02|7
1645262140000|2022-02-19 09:15:40|1027.05|1016.25|1027.83|1017.03|1027.83|1017.03|1027.05|1016.25|5
1645262150000|2022-02-19 09:15:50|1027.92|1017.12|1026.17|1015.37|1027.92|1017.12|1026.17|1015.37|12
1645262160000|2022-02-19 09:16:00|1026.24|1015.44|1025.91|1015.11|1026.24|1015.44|1025.91|1015.11|7
1645262170000|2022-02-19 09:16:10|1026.09|1015.29|1025.93|1015.13|1026.09|1015.29|1025.91|1015.11|4
1645262180000|2022-02-19 09:16:20|1026.04|1015.24|1026.04|1015.24|1026.04|1015.24|1026.03|1015.23|3
1645262190000|2022-02-19 09:16:30|1026.01|1015.21|1026.01|1015.21|1026.01|1015.21|1026.01|1015.21|1
1645262200000|2022-02-19 09:16:40|1025.94|1015.14|1025.94|1015.14|1025.94|1015.14|1025.94|1015.14|1
1645262230000|2022-02-19 09:17:10|1025.93|1015.13|1025.93|1015.13|1025.93|1015.13|1025.93|1015.13|1
1645262260000|2022-02-19 09:17:40|1025.94|1015.14|1025.94|1015.14|1025.94|1015.14|1025.94|1015.14|1
1645262280000|2022-02-19 09:18:00|1026.12|1015.32|1027.51|1016.71|1027.51|1016.71|1026.12|1015.32|11
1645262290000|2022-02-19 09:18:10|1027.59|1016.79|1027.59|1016.79|1027.59|1016.79|1027.59|1016.79|1
1645262300000|2022-02-19 09:18:20|1027.88|1017.08|1027.88|1017.08|1027.88|1017.08|1027.88|1017.08|1
1645262310000|2022-02-19 09:18:30|1027.84|1017.04|1027.91|1017.11|1027.91|1017.11|1027.84|1017.04|4
1645262320000|2022-02-19 09:18:40|1027.85|1017.05|1027.91|1017.11|1027.91|1017.11|1027.85|1017.05|2
1645262330000|2022-02-19 09:18:50|1027.93|1017.13|1027.93|1017.13|1027.93|1017.13|1027.93|1017.13|1
1645262340000|2022-02-19 09:19:00|1027.92|1017.12|1027.48|1016.68|1027.92|1017.12|1027.1|1016.3|9
1645262350000|2022-02-19 09:19:10|1027.59|1016.79|1027.85|1017.05|1027.85|1017.05|1027.55|1016.75|4
1645262360000|2022-02-19 09:19:20|1027.86|1017.06|1027.87|1017.07|1027.87|1017.07|1027.86|1017.06|2
1645262370000|2022-02-19 09:19:30|1027.99|1017.19|1027.99|1017.19|1027.99|1017.19|1027.99|1017.19|1
1645262400000|2022-02-19 09:20:00|1027.93|1017.13|1027.93|1017.13|1027.93|1017.13|1027.93|1017.13|1
1645262410000|2022-02-19 09:20:10|1027.99|1017.19|1029.18|1018.38|1029.18|1018.38|1027.99|1017.19|12
1645262420000|2022-02-19 09:20:20|1029.29|1018.49|1030.09|1019.29|1030.16|1019.36|1029.29|1018.49|6
1645262430000|2022-02-19 09:20:30|1029.96|1019.16|1029.25|1018.45|1029.96|1019.16|1029.25|1018.45|8
1645262450000|2022-02-19 09:20:50|1029.35|1018.55|1029.35|1018.55|1029.35|1018.55|1029.35|1018.55|1
1645262460000|2022-02-19 09:21:00|1028.84|1018.04|1028.84|1018.04|1028.84|1018.04|1028.84|1018.04|1
1645262470000|2022-02-19 09:21:10|1028.82|1018.02|1028.82|1018.02|1028.82|1018.02|1028.82|1018.02|1
1645262480000|2022-02-19 09:21:20|1028.79|1017.99|1028.79|1017.99|1028.79|1017.99|1028.79|1017.99|1
1645262490000|2022-02-19 09:21:30|1028.71|1017.91|1028.71|1017.91|1028.71|1017.91|1028.71|1017.91|1
1645262500000|2022-02-19 09:21:40|1028.79|1017.99|1028.8|1018|1028.8|1018|1028.79|1017.99|2
1645262510000|2022-02-19 09:21:50|1028.81|1018.01|1028.99|1018.19|1028.99|1018.19|1028.81|1018.01|3
1645262520000|2022-02-19 09:22:00|1029.07|1018.27|1029.07|1018.27|1029.07|1018.27|1029.07|1018.27|1
1645262580000|2022-02-19 09:23:00|1029.06|1018.26|1029.06|1018.26|1029.06|1018.26|1029.06|1018.26|1
1645262590000|2022-02-19 09:23:10|1028.96|1018.16|1028.82|1018.02|1028.96|1018.16|1028.82|1018.02|3
1645262600000|2022-02-19 09:23:20|1028.7|1017.9|1028.8|1018|1028.82|1018.02|1028.68|1017.88|5
1645262620000|2022-02-19 09:23:40|1028.75|1017.95|1028.93|1018.13|1029.13|1018.33|1028.75|1017.95|6
1645262630000|2022-02-19 09:23:50|1029.03|1018.23|1029.03|1018.23|1029.03|1018.23|1029.03|1018.23|1
1645262650000|2022-02-19 09:24:10|1028.98|1018.18|1028.98|1018.18|1028.98|1018.18|1028.98|1018.18|1
1645262660000|2022-02-19 09:24:20|1028.93|1018.13|1028.17|1017.37|1028.93|1018.13|1028.17|1017.37|8
1645262670000|2022-02-19 09:24:30|1028.11|1017.31|1027.28|1016.48|1028.11|1017.31|1027.28|1016.48|9
1645262680000|2022-02-19 09:24:40|1027.39|1016.59|1027.28|1016.48|1027.39|1016.59|1027.28|1016.48|2
1645262700000|2022-02-19 09:25:00|1027.07|1016.27|1027.77|1016.97|1027.77|1016.97|1027.07|1016.27|5
1645262710000|2022-02-19 09:25:10|1027.85|1017.05|1028.82|1018.02|1028.82|1018.02|1027.85|1017.05|11
1645262720000|2022-02-19 09:25:20|1028.83|1018.03|1028.83|1018.03|1028.83|1018.03|1028.83|1018.03|1
1645262740000|2022-02-19 09:25:40|1028.91|1018.11|1028.91|1018.11|1028.91|1018.11|1028.91|1018.11|1
1645262760000|2022-02-19 09:26:00|1028.87|1018.07|1028.87|1018.07|1028.87|1018.07|1028.87|1018.07|1
1645262770000|2022-02-19 09:26:10|1028.9|1018.1|1028.9|1018.1|1028.9|1018.1|1028.9|1018.1|1
1645262800000|2022-02-19 09:26:40|1028.84|1018.04|1028.84|1018.04|1028.84|1018.04|1028.84|1018.04|1
1645262820000|2022-02-19 09:27:00|1028.83|1018.03|1028.83|1018.03|1028.83|1018.03|1028.83|1018.03|1
1645262840000|2022-02-19 09:27:20|1028.81|1018.01|1028.81|1018.01|1028.81|1018.01|1028.81|1018.01|1
1645262880000|2022-02-19 09:28:00|1028.39|1017.59|1028.39|1017.59|1028.39|1017.59|1028.39|1017.59|1
1645262890000|2022-02-19 09:28:10|1028.14|1017.34|1028.12|1017.32|1028.14|1017.34|1028.12|1017.32|2
1645262900000|2022-02-19 09:28:20|1028.03|1017.23|1027.97|1017.17|1028.03|1017.23|1027.97|1017.17|2
1645262910000|2022-02-19 09:28:30|1028.02|1017.22|1028.12|1017.32|1028.12|1017.32|1028.02|1017.22|2
1645262920000|2022-02-19 09:28:40|1028.28|1017.48|1028.69|1017.89|1028.93|1018.13|1028.28|1017.48|9
1645262930000|2022-02-19 09:28:50|1028.85|1018.05|1028.93|1018.13|1028.93|1018.13|1028.85|1018.05|2
1645262940000|2022-02-19 09:29:00|1028.89|1018.09|1028.91|1018.11|1028.93|1018.13|1028.89|1018.09|4
1645262960000|2022-02-19 09:29:20|1028.9|1018.1|1028.9|1018.1|1028.9|1018.1|1028.9|1018.1|1
1645262970000|2022-02-19 09:29:30|1028.89|1018.09|1028.89|1018.09|1028.89|1018.09|1028.89|1018.09|1
1645263000000|2022-02-19 09:30:00|1028.91|1018.11|1028.91|1018.11|1028.91|1018.11|1028.91|1018.11|1
1645263010000|2022-02-19 09:30:10|1028.9|1018.1|1028.98|1018.18|1028.98|1018.18|1028.9|1018.1|2
1645263020000|2022-02-19 09:30:20|1029.06|1018.26|1029.26|1018.46|1029.26|1018.46|1029.06|1018.26|3
1645263030000|2022-02-19 09:30:30|1029.23|1018.43|1029.74|1018.94|1029.74|1018.94|1029.23|1018.43|6
1645263060000|2022-02-19 09:31:00|1029.78|1018.98|1029.78|1018.98|1029.78|1018.98|1029.78|1018.98|1
1645263080000|2022-02-19 09:31:20|1029.74|1018.94|1029.74|1018.94|1029.74|1018.94|1029.74|1018.94|1
1645263100000|2022-02-19 09:31:40|1029.8|1019|1029.8|1019|1029.8|1019|1029.8|1019|1
1645263110000|2022-02-19 09:31:50|1029.78|1018.98|1029.44|1018.64|1029.78|1018.98|1029.44|1018.64|3
1645263120000|2022-02-19 09:32:00|1029.9|1019.1|1030|1019.2|1030|1019.2|1029.9|1019.1|2
1645263150000|2022-02-19 09:32:30|1029.96|1019.16|1029.77|1018.97|1029.96|1019.16|1029.77|1018.97|2
1645263160000|2022-02-19 09:32:40|1029.7|1018.9|1029.7|1018.9|1029.7|1018.9|1029.7|1018.9|1
1645263180000|2022-02-19 09:33:00|1029.71|1018.91|1029.71|1018.91|1029.71|1018.91|1029.71|1018.91|1
1645263190000|2022-02-19 09:33:10|1029.57|1018.77|1029.57|1018.77|1029.57|1018.77|1029.57|1018.77|1
1645263200000|2022-02-19 09:33:20|1029.71|1018.91|1030.13|1019.33|1030.13|1019.33|1029.71|1018.91|5
1645263220000|2022-02-19 09:33:40|1029.99|1019.19|1029.99|1019.19|1029.99|1019.19|1029.99|1019.19|1
1645263230000|2022-02-19 09:33:50|1029.89|1019.09|1029.89|1019.09|1029.89|1019.09|1029.89|1019.09|1
1645263240000|2022-02-19 09:34:00|1030.03|1019.23|1030.03|1019.23|1030.03|1019.23|1030.03|1019.23|1
1645263250000|2022-02-19 09:34:10|1030.01|1019.21|1030.01|1019.21|1030.01|1019.21|1030.01|1019.21|1
1645263270000|2022-02-19 09:34:30|1030.08|1019.28|1030.08|1019.28|1030.08|1019.28|1030.08|1019.28|1
1645263280000|2022-02-19 09:34:40|1029.91|1019.11|1030.15|1019.35|1030.15|1019.35|1029.91|1019.11|3
1645263300000|2022-02-19 09:35:00|1030.19|1019.39|1030.19|1019.39|1030.19|1019.39|1030.19|1019.39|1
1645263310000|2022-02-19 09:35:10|1030.38|1019.58|1030.63|1019.83|1030.63|1019.83|1030.38|1019.58|3
1645263320000|2022-02-19 09:35:20|1030.76|1019.96|1030.76|1019.96|1030.76|1019.96|1030.76|1019.96|1
1645263330000|2022-02-19 09:35:30|1030.93|1020.13|1030.76|1019.96|1030.93|1020.13|1030.76|1019.96|2
1645263340000|2022-02-19 09:35:40|1030.68|1019.88|1030.68|1019.88|1030.68|1019.88|1030.68|1019.88|1
1645263350000|2022-02-19 09:35:50|1030.69|1019.89|1030.6|1019.8|1030.69|1019.89|1030.6|1019.8|2
1645263360000|2022-02-19 09:36:00|1030.63|1019.83|1030.98|1020.18|1030.98|1020.18|1030.63|1019.83|5
1645263370000|2022-02-19 09:36:10|1031.19|1020.39|1031.9|1021.1|1031.9|1021.1|1031.19|1020.39|6
1645263380000|2022-02-19 09:36:20|1031.83|1021.03|1031.83|1021.03|1031.83|1021.03|1031.83|1021.03|1
1645263390000|2022-02-19 09:36:30|1031.74|1020.94|1031.02|1020.22|1031.74|1020.94|1031.02|1020.22|4
1645263400000|2022-02-19 09:36:40|1030.91|1020.11|1030.91|1020.11|1030.91|1020.11|1030.91|1020.11|1
1645263440000|2022-02-19 09:37:20|1030.79|1019.99|1030.59|1019.79|1030.79|1019.99|1030.59|1019.79|3
1645263450000|2022-02-19 09:37:30|1030.5|1019.7|1030.27|1019.47|1030.5|1019.7|1030.13|1019.33|6
1645263460000|2022-02-19 09:37:40|1029.97|1019.17|1029.84|1019.04|1029.97|1019.17|1029.84|1019.04|2
1645263470000|2022-02-19 09:37:50|1029.81|1019.01|1030.01|1019.21|1030.01|1019.21|1029.81|1019.01|2
1645263510000|2022-02-19 09:38:30|1030.02|1019.22|1029.93|1019.13|1030.06|1019.26|1029.93|1019.13|4
1645263540000|2022-02-19 09:39:00|1029.91|1019.11|1029.91|1019.11|1029.91|1019.11|1029.91|1019.11|1
1645263560000|2022-02-19 09:39:20|1029.92|1019.12|1029.91|1019.11|1029.92|1019.12|1029.91|1019.11|2
1645263570000|2022-02-19 09:39:30|1030.14|1019.34|1030.14|1019.34|1030.14|1019.34|1030.14|1019.34|1
1645263580000|2022-02-19 09:39:40|1030.24|1019.44|1030.46|1019.66|1030.46|1019.66|1030.24|1019.44|2
1645263590000|2022-02-19 09:39:50|1030.09|1019.29|1030.48|1019.68|1030.48|1019.68|1030.09|1019.29|2
1645263600000|2022-02-19 09:40:00|1030.26|1019.46|1029.94|1019.14|1030.26|1019.46|1029.94|1019.14|3
1645263630000|2022-02-19 09:40:30|1030.02|1019.22|1030.02|1019.22|1030.02|1019.22|1030.02|1019.22|1
1645263640000|2022-02-19 09:40:40|1029.92|1019.12|1029.92|1019.12|1029.92|1019.12|1029.92|1019.12|1
1645263650000|2022-02-19 09:40:50|1029.99|1019.19|1029.99|1019.19|1029.99|1019.19|1029.99|1019.19|1
1645263680000|2022-02-19 09:41:20|1029.94|1019.14|1029.94|1019.14|1029.94|1019.14|1029.94|1019.14|1
1645263710000|2022-02-19 09:41:50|1030.06|1019.26|1030.06|1019.26|1030.06|1019.26|1030.06|1019.26|1
1645263720000|2022-02-19 09:42:00|1029.98|1019.18|1029.98|1019.18|1029.98|1019.18|1029.98|1019.18|1
1645263740000|2022-02-19 09:42:20|1030.05|1019.25|1030.05|1019.25|1030.05|1019.25|1030.05|1019.25|1
1645263780000|2022-02-19 09:43:00|1030.09|1019.29|1030.09|1019.29|1030.09|1019.29|1030.09|1019.29|1
1645263790000|2022-02-19 09:43:10|1029.94|1019.14|1029.61|1018.81|1029.94|1019.14|1029.61|1018.81|3
1645263800000|2022-02-19 09:43:20|1029.2|1018.4|1028.92|1018.12|1029.2|1018.4|1028.82|1018.02|5
1645263810000|2022-02-19 09:43:30|1028.84|1018.04|1028.38|1017.58|1028.84|1018.04|1028.38|1017.58|5
1645263830000|2022-02-19 09:43:50|1028.05|1017.25|1027.8|1017|1028.05|1017.25|1027.49|1016.69|10
1645263840000|2022-02-19 09:44:00|1027.89|1017.09|1028.63|1017.83|1028.63|1017.83|1027.89|1017.09|7
1645263850000|2022-02-19 09:44:10|1028.84|1018.04|1028.84|1018.04|1028.84|1018.04|1028.82|1018.02|3
1645263860000|2022-02-19 09:44:20|1028.91|1018.11|1028.92|1018.12|1028.92|1018.12|1028.91|1018.11|4
1645263870000|2022-02-19 09:44:30|1028.96|1018.16|1028.96|1018.16|1028.96|1018.16|1028.96|1018.16|1
1645263910000|2022-02-19 09:45:10|1029.07|1018.27|1029.04|1018.24|1029.46|1018.66|1029.04|1018.24|5
1645263930000|2022-02-19 09:45:30|1029.17|1018.37|1029.76|1018.96|1029.76|1018.96|1029.17|1018.37|5
1645263940000|2022-02-19 09:45:40|1029.88|1019.08|1029.88|1019.08|1029.88|1019.08|1029.88|1019.08|1
1645263960000|2022-02-19 09:46:00|1029.9|1019.1|1029.9|1019.1|1029.9|1019.1|1029.59|1018.79|3
1645264000000|2022-02-19 09:46:40|1029.64|1018.84|1029.61|1018.81|1029.64|1018.84|1029.61|1018.81|2
1645264020000|2022-02-19 09:47:00|1029.64|1018.84|1029.64|1018.84|1029.64|1018.84|1029.64|1018.84|1
1645264050000|2022-02-19 09:47:30|1029.58|1018.78|1029.58|1018.78|1029.58|1018.78|1029.58|1018.78|1
1645264080000|2022-02-19 09:48:00|1029.5|1018.7|1029.15|1018.35|1029.5|1018.7|1029.15|1018.35|3
1645264100000|2022-02-19 09:48:20|1029.09|1018.29|1029.1|1018.3|1029.15|1018.35|1029.09|1018.29|3
1645264110000|2022-02-19 09:48:30|1029.09|1018.29|1029.09|1018.29|1029.09|1018.29|1029.09|1018.29|1
1645264120000|2022-02-19 09:48:40|1028.97|1018.17|1028.57|1017.77|1028.97|1018.17|1028.57|1017.77|6
1645264130000|2022-02-19 09:48:50|1028.08|1017.28|1027.51|1016.71|1028.08|1017.28|1027.51|1016.71|5
1645264140000|2022-02-19 09:49:00|1027.49|1016.69|1027.69|1016.89|1027.69|1016.89|1027.47|1016.67|4
1645264150000|2022-02-19 09:49:10|1027.89|1017.09|1027.9|1017.1|1027.9|1017.1|1027.89|1017.09|2
1645264160000|2022-02-19 09:49:20|1027.85|1017.05|1027.85|1017.05|1027.85|1017.05|1027.85|1017.05|1
1645264170000|2022-02-19 09:49:30|1027.84|1017.04|1028.1|1017.3|1028.1|1017.3|1027.84|1017.04|3
1645264190000|2022-02-19 09:49:50|1028.33|1017.53|1028.43|1017.63|1028.43|1017.63|1028.29|1017.49|4
1645264200000|2022-02-19 09:50:00|1028.61|1017.81|1028.61|1017.81|1028.61|1017.81|1028.61|1017.81|1
1645264210000|2022-02-19 09:50:10|1028.86|1018.06|1028.66|1017.86|1028.86|1018.06|1028.66|1017.86|2
1645264230000|2022-02-19 09:50:30|1028.58|1017.78|1028.11|1017.31|1028.58|1017.78|1028.02|1017.22|4
1645264260000|2022-02-19 09:51:00|1027.92|1017.12|1027.92|1017.12|1027.92|1017.12|1027.92|1017.12|1
1645264270000|2022-02-19 09:51:10|1027.68|1016.88|1027.74|1016.94|1027.74|1016.94|1027.68|1016.88|2
1645264280000|2022-02-19 09:51:20|1027.79|1016.99|1027.66|1016.86|1027.93|1017.13|1027.66|1016.86|5
1645264290000|2022-02-19 09:51:30|1027.62|1016.82|1026.93|1016.13|1027.62|1016.82|1026.93|1016.13|5
1645264300000|2022-02-19 09:51:40|1026.74|1015.94|1026.06|1015.26|1026.74|1015.94|1026.06|1015.26|5
1645264310000|2022-02-19 09:51:50|1026.17|1015.37|1026.69|1015.89|1026.69|1015.89|1026.17|1015.37|4
1645264320000|2022-02-19 09:52:00|1026.76|1015.96|1026.61|1015.81|1026.76|1015.96|1026.61|1015.81|2
1645264330000|2022-02-19 09:52:10|1026.34|1015.54|1026.34|1015.54|1026.34|1015.54|1026.34|1015.54|1
1645264340000|2022-02-19 09:52:20|1026.69|1015.89|1026.74|1015.94|1026.74|1015.94|1026.69|1015.89|2
1645264360000|2022-02-19 09:52:40|1026.69|1015.89|1026.33|1015.53|1026.69|1015.89|1026.33|1015.53|2
1645264380000|2022-02-19 09:53:00|1026.32|1015.52|1026.39|1015.59|1026.39|1015.59|1026.32|1015.52|2
1645264390000|2022-02-19 09:53:10|1026.33|1015.53|1026.33|1015.53|1026.33|1015.53|1026.33|1015.53|1
1645264400000|2022-02-19 09:53:20|1026.4|1015.6|1026.4|1015.6|1026.4|1015.6|1026.4|1015.6|1
1645264450000|2022-02-19 09:54:10|1026.38|1015.58|1026.38|1015.58|1026.38|1015.58|1026.38|1015.58|1
1645264460000|2022-02-19 09:54:20|1026.21|1015.41|1026.09|1015.29|1026.21|1015.41|1026.09|1015.29|2
1645264470000|2022-02-19 09:54:30|1026.13|1015.33|1026.46|1015.66|1026.46|1015.66|1026.1|1015.3|6
1645264480000|2022-02-19 09:54:40|1026.52|1015.72|1026.72|1015.92|1026.78|1015.98|1026.52|1015.72|3
1645264490000|2022-02-19 09:54:50|1026.78|1015.98|1026.78|1015.98|1026.78|1015.98|1026.78|1015.98|1
1645264500000|2022-02-19 09:55:00|1026.94|1016.14|1026.94|1016.14|1026.94|1016.14|1026.94|1016.14|1
1645264510000|2022-02-19 09:55:10|1027.11|1016.31|1027.06|1016.26|1027.13|1016.33|1027.06|1016.26|3
1645264520000|2022-02-19 09:55:20|1027.13|1016.33|1027.13|1016.33|1027.13|1016.33|1027.13|1016.33|1
1645264540000|2022-02-19 09:55:40|1027.52|1016.72|1027.52|1016.72|1027.52|1016.72|1027.52|1016.72|1
1645264550000|2022-02-19 09:55:50|1027.13|1016.33|1027.13|1016.33|1027.13|1016.33|1027.13|1016.33|1
1645264560000|2022-02-19 09:56:00|1027.17|1016.37|1027.14|1016.34|1027.17|1016.37|1027.14|1016.34|2
1645264600000|2022-02-19 09:56:40|1027.23|1016.43|1027.24|1016.44|1027.24|1016.44|1027.2|1016.4|3
1645264620000|2022-02-19 09:57:00|1027.28|1016.48|1027.28|1016.48|1027.28|1016.48|1027.28|1016.48|1
1645264630000|2022-02-19 09:57:10|1027.57|1016.77|1027.58|1016.78|1027.58|1016.78|1027.57|1016.77|2
1645264670000|2022-02-19 09:57:50|1027.67|1016.87|1027.67|1016.87|1027.7|1016.9|1027.67|1016.87|3
1645264680000|2022-02-19 09:58:00|1027.6|1016.8|1027.6|1016.8|1027.6|1016.8|1027.6|1016.8|1
1645264690000|2022-02-19 09:58:10|1027.67|1016.87|1027.67|1016.87|1027.67|1016.87|1027.67|1016.87|1
1645264710000|2022-02-19 09:58:30|1027.65|1016.85|1026.81|1016.01|1027.65|1016.85|1026.81|1016.01|5
1645264720000|2022-02-19 09:58:40|1026.77|1015.97|1026.62|1015.82|1026.77|1015.97|1026.62|1015.82|3
1645264730000|2022-02-19 09:58:50|1026.53|1015.73|1026.37|1015.57|1026.53|1015.73|1026.37|1015.57|2
1645264740000|2022-02-19 09:59:00|1026.04|1015.24|1026.04|1015.24|1026.04|1015.24|1026.04|1015.24|1
1645264760000|2022-02-19 09:59:20|1026.03|1015.23|1025.15|1014.35|1026.03|1015.23|1025.15|1014.35|6
1645264770000|2022-02-19 09:59:30|1024.95|1014.15|1024.95|1014.15|1024.95|1014.15|1024.95|1014.15|1
1645264780000|2022-02-19 09:59:40|1025|1014.2|1025.12|1014.32|1025.12|1014.32|1025|1014.2|2
1645264800000|2022-02-19 10:00:00|1025.31|1014.51|1025.71|1014.91|1025.79|1014.99|1025.31|1014.51|8
1645264810000|2022-02-19 10:00:10|1025.72|1014.92|1025.72|1014.92|1025.72|1014.92|1025.72|1014.92|1
1645264860000|2022-02-19 10:01:00|1025.97|1015.17|1025.89|1015.09|1025.97|1015.17|1025.86|1015.06|3
1645264870000|2022-02-19 10:01:10|1025.92|1015.12|1025.92|1015.12|1025.92|1015.12|1025.92|1015.12|1
1645264890000|2022-02-19 10:01:30|1025.91|1015.11|1025.91|1015.11|1025.91|1015.11|1025.91|1015.11|1
1645264900000|2022-02-19 10:01:40|1025.93|1015.13|1025.93|1015.13|1025.93|1015.13|1025.93|1015.13|1
1645264930000|2022-02-19 10:02:10|1025.88|1015.08|1026.04|1015.24|1026.04|1015.24|1025.88|1015.08|3
1645264940000|2022-02-19 10:02:20|1026.16|1015.36|1026.17|1015.37|1026.17|1015.37|1026.11|1015.31|3
1645264950000|2022-02-19 10:02:30|1026.2|1015.4|1027.59|1016.79|1027.59|1016.79|1026.2|1015.4|7
1645264960000|2022-02-19 10:02:40|1027.36|1016.56|1026.93|1016.13|1027.36|1016.56|1026.93|1016.13|3
1645264970000|2022-02-19 10:02:50|1027.11|1016.31|1027.21|1016.41|1027.21|1016.41|1027.11|1016.31|2
1645264980000|2022-02-19 10:03:00|1027.48|1016.68|1027.48|1016.68|1027.48|1016.68|1027.48|1016.68|1
1645264990000|2022-02-19 10:03:10|1027.57|1016.77|1027.57|1016.77|1027.57|1016.77|1027.57|1016.77|1
1645265010000|2022-02-19 10:03:30|1027.61|1016.81|1027.82|1017.02|1027.82|1017.02|1027.54|1016.74|4
1645265020000|2022-02-19 10:03:40|1027.89|1017.09|1027.89|1017.09|1027.89|1017.09|1027.89|1017.09|1
1645265040000|2022-02-19 10:04:00|1027.82|1017.02|1027.82|1017.02|1027.82|1017.02|1027.82|1017.02|1
1645265060000|2022-02-19 10:04:20|1027.81|1017.01|1027.84|1017.04|1027.84|1017.04|1027.81|1017.01|2
1645265070000|2022-02-19 10:04:30|1027.9|1017.1|1028.13|1017.33|1028.13|1017.33|1027.9|1017.1|5
1645265080000|2022-02-19 10:04:40|1028.19|1017.39|1028.19|1017.39|1028.19|1017.39|1028.19|1017.39|1
1645265090000|2022-02-19 10:04:50|1028.33|1017.53|1028.33|1017.53|1028.33|1017.53|1028.33|1017.53|1
1645265100000|2022-02-19 10:05:00|1028.3|1017.5|1028.3|1017.5|1028.3|1017.5|1028.3|1017.5|1
1645265110000|2022-02-19 10:05:10|1028.14|1017.34|1028.33|1017.53|1028.33|1017.53|1028.14|1017.34|2
1645265130000|2022-02-19 10:05:30|1028.3|1017.5|1028.44|1017.64|1028.44|1017.64|1028.3|1017.5|2
1645265150000|2022-02-19 10:05:50|1028.38|1017.58|1028.58|1017.78|1028.58|1017.78|1028.38|1017.58|3
1645265180000|2022-02-19 10:06:20|1028.6|1017.8|1028.76|1017.96|1028.76|1017.96|1028.6|1017.8|3
1645265220000|2022-02-19 10:07:00|1028.83|1018.03|1028.83|1018.03|1028.83|1018.03|1028.83|1018.03|1
1645265230000|2022-02-19 10:07:10|1028.84|1018.04|1028.79|1017.99|1028.84|1018.04|1028.79|1017.99|2
1645265260000|2022-02-19 10:07:40|1028.88|1018.08|1028.88|1018.08|1028.88|1018.08|1028.88|1018.08|1
1645265280000|2022-02-19 10:08:00|1028.82|1018.02|1028.82|1018.02|1028.82|1018.02|1028.82|1018.02|1
1645265290000|2022-02-19 10:08:10|1028.72|1017.92|1028.76|1017.96|1028.76|1017.96|1028.72|1017.92|2
1645265320000|2022-02-19 10:08:40|1028.81|1018.01|1028.83|1018.03|1028.83|1018.03|1028.81|1018.01|2
1645265330000|2022-02-19 10:08:50|1028.64|1017.84|1028.64|1017.84|1028.64|1017.84|1028.64|1017.84|1
1645265340000|2022-02-19 10:09:00|1028.63|1017.83|1028.63|1017.83|1028.63|1017.83|1028.63|1017.83|1
1645265350000|2022-02-19 10:09:10|1028.64|1017.84|1028.64|1017.84|1028.64|1017.84|1028.64|1017.84|1
1645265360000|2022-02-19 10:09:20|1028.54|1017.74|1028.4|1017.6|1028.54|1017.74|1028.4|1017.6|4
1645265370000|2022-02-19 10:09:30|1028.1|1017.3|1028.1|1017.3|1028.1|1017.3|1027.9|1017.1|5
1645265380000|2022-02-19 10:09:40|1028.09|1017.29|1028.1|1017.3|1028.1|1017.3|1028.09|1017.29|2
1645265390000|2022-02-19 10:09:50|1028.13|1017.33|1028.13|1017.33|1028.13|1017.33|1028.13|1017.33|1
1645265400000|2022-02-19 10:10:00|1028.18|1017.38|1028.18|1017.38|1028.18|1017.38|1028.18|1017.38|1
1645265410000|2022-02-19 10:10:10|1028.22|1017.42|1028.22|1017.42|1028.22|1017.42|1028.22|1017.42|1
1645265420000|2022-02-19 10:10:20|1028.44|1017.64|1028.05|1017.25|1028.44|1017.64|1028.05|1017.25|2
1645265430000|2022-02-19 10:10:30|1028.04|1017.24|1028.01|1017.21|1028.04|1017.24|1028.01|1017.21|2
1645265460000|2022-02-19 10:11:00|1028.02|1017.22|1028.02|1017.22|1028.02|1017.22|1028.02|1017.22|1
1645265470000|2022-02-19 10:11:10|1027.99|1017.19|1027.99|1017.19|1027.99|1017.19|1027.99|1017.19|1
1645265480000|2022-02-19 10:11:20|1028.04|1017.24|1028.04|1017.24|1028.04|1017.24|1028.04|1017.24|1
1645265500000|2022-02-19 10:11:40|1028.01|1017.21|1028.01|1017.21|1028.01|1017.21|1028.01|1017.21|1
1645265510000|2022-02-19 10:11:50|1028.04|1017.24|1028.04|1017.24|1028.04|1017.24|1028.04|1017.24|1
1645265520000|2022-02-19 10:12:00|1028.07|1017.27|1028.62|1017.82|1028.89|1018.09|1028.07|1017.27|7
1645265530000|2022-02-19 10:12:10|1028.61|1017.81|1028.63|1017.83|1028.63|1017.83|1028.61|1017.81|2
1645265540000|2022-02-19 10:12:20|1028.8|1018|1028.87|1018.07|1028.87|1018.07|1028.8|1018|2
1645265550000|2022-02-19 10:12:30|1028.85|1018.05|1028.92|1018.12|1028.92|1018.12|1028.85|1018.05|3
1645265560000|2022-02-19 10:12:40|1028.87|1018.07|1029.02|1018.22|1029.02|1018.22|1028.85|1018.05|3
1645265570000|2022-02-19 10:12:50|1029.01|1018.21|1029.67|1018.87|1029.67|1018.87|1029.01|1018.21|2
1645265580000|2022-02-19 10:13:00|1029.73|1018.93|1029.9|1019.1|1029.9|1019.1|1029.71|1018.91|3
1645265590000|2022-02-19 10:13:10|1030|1019.2|1030.08|1019.28|1030.08|1019.28|1030|1019.2|3
1645265600000|2022-02-19 10:13:20|1030.2|1019.4|1030.24|1019.44|1030.24|1019.44|1030.16|1019.36|4
1645265610000|2022-02-19 10:13:30|1030.31|1019.51|1030.85|1020.05|1030.85|1020.05|1030.31|1019.51|3
1645265630000|2022-02-19 10:13:50|1030.57|1019.77|1030.5|1019.7|1030.74|1019.94|1030.5|1019.7|4
1645265640000|2022-02-19 10:14:00|1030.36|1019.56|1029.95|1019.15|1030.36|1019.56|1029.95|1019.15|3
1645265660000|2022-02-19 10:14:20|1029.89|1019.09|1029.89|1019.09|1029.89|1019.09|1029.88|1019.08|9
1645265670000|2022-02-19 10:14:30|1029.85|1019.05|1029.85|1019.05|1029.85|1019.05|1029.8|1019|5
1645265680000|2022-02-19 10:14:40|1029.95|1019.15|1030.11|1019.31|1030.25|1019.45|1029.95|1019.15|4
1645265690000|2022-02-19 10:14:50|1030.15|1019.35|1030.18|1019.38|1030.18|1019.38|1030.11|1019.31|3
1645265700000|2022-02-19 10:15:00|1030.27|1019.47|1030.47|1019.67|1030.47|1019.67|1030.27|1019.47|2
1645265710000|2022-02-19 10:15:10|1030.56|1019.76|1030.56|1019.76|1030.56|1019.76|1030.56|1019.76|1
1645265720000|2022-02-19 10:15:20|1030.47|1019.67|1030.47|1019.67|1030.47|1019.67|1030.47|1019.67|1
1645265730000|2022-02-19 10:15:30|1030.27|1019.47|1030.27|1019.47|1030.27|1019.47|1030.27|1019.47|1
1645265750000|2022-02-19 10:15:50|1030.2|1019.4|1029.88|1019.08|1030.2|1019.4|1029.88|1019.08|4
1645265760000|2022-02-19 10:16:00|1029.82|1019.02|1029.82|1019.02|1029.82|1019.02|1029.82|1019.02|1
1645265780000|2022-02-19 10:16:20|1029.7|1018.9|1029.7|1018.9|1029.7|1018.9|1029.7|1018.9|1
1645265790000|2022-02-19 10:16:30|1029.67|1018.87|1029.27|1018.47|1029.67|1018.87|1029.27|1018.47|3
1645265800000|2022-02-19 10:16:40|1029.22|1018.42|1028.93|1018.13|1029.22|1018.42|1028.93|1018.13|3
1645265810000|2022-02-19 10:16:50|1028.82|1018.02|1028.82|1018.02|1028.82|1018.02|1028.82|1018.02|1
1645265820000|2022-02-19 10:17:00|1028.81|1018.01|1028.81|1018.01|1028.81|1018.01|1028.81|1018.01|1
1645265830000|2022-02-19 10:17:10|1028.8|1018|1028.38|1017.58|1028.8|1018|1028.38|1017.58|2
1645265840000|2022-02-19 10:17:20|1028.14|1017.34|1027.61|1016.81|1028.14|1017.34|1027.61|1016.81|8
1645265850000|2022-02-19 10:17:30|1027.58|1016.78|1027.19|1016.39|1027.58|1016.78|1027.19|1016.39|2
1645265860000|2022-02-19 10:17:40|1027.07|1016.27|1027.02|1016.22|1027.07|1016.27|1027.02|1016.22|2
1645265870000|2022-02-19 10:17:50|1027.07|1016.27|1026.96|1016.16|1027.07|1016.27|1026.96|1016.16|8
1645265880000|2022-02-19 10:18:00|1026.94|1016.14|1026.86|1016.06|1026.94|1016.14|1026.86|1016.06|3
1645265890000|2022-02-19 10:18:10|1026.82|1016.02|1026.67|1015.87|1026.82|1016.02|1026.67|1015.87|2
1645265900000|2022-02-19 10:18:20|1026.58|1015.78|1026.58|1015.78|1026.58|1015.78|1026.58|1015.78|1
1645265910000|2022-02-19 10:18:30|1026.71|1015.91|1026.71|1015.91|1026.71|1015.91|1026.71|1015.91|1
1645265940000|2022-02-19 10:19:00|1026.83|1016.03|1026.71|1015.91|1026.83|1016.03|1026.71|1015.91|2
1645265950000|2022-02-19 10:19:10|1026.76|1015.96|1026.76|1015.96|1026.76|1015.96|1026.76|1015.96|1
1645265960000|2022-02-19 10:19:20|1026.75|1015.95|1026.86|1016.06|1027.01|1016.21|1026.75|1015.95|5
1645265970000|2022-02-19 10:19:30|1026.88|1016.08|1027.41|1016.61|1027.41|1016.61|1026.88|1016.08|5
1645266000000|2022-02-19 10:20:00|1027.13|1016.33|1026.92|1016.12|1027.13|1016.33|1026.92|1016.12|3
1645266010000|2022-02-19 10:20:10|1026.89|1016.09|1026.84|1016.04|1026.89|1016.09|1026.57|1015.77|6
1645266030000|2022-02-19 10:20:30|1026.92|1016.12|1027.12|1016.32|1027.12|1016.32|1026.92|1016.12|3
1645266040000|2022-02-19 10:20:40|1027.19|1016.39|1027.19|1016.39|1027.19|1016.39|1027.19|1016.39|1
1645266050000|2022-02-19 10:20:50|1027.05|1016.25|1026.14|1015.34|1027.05|1016.25|1026.14|1015.34|12
1645266060000|2022-02-19 10:21:00|1026.04|1015.24|1025.9|1015.1|1026.04|1015.24|1025.9|1015.1|6
1645266070000|2022-02-19 10:21:10|1025.74|1014.94|1025.18|1014.38|1025.74|1014.94|1025.18|1014.38|7
1645266080000|2022-02-19 10:21:20|1024.92|1014.12|1024.92|1014.12|1024.93|1014.13|1024.92|1014.12|3
1645266090000|2022-02-19 10:21:30|1025.07|1014.27|1025.65|1014.85|1025.65|1014.85|1024.94|1014.14|9
1645266100000|2022-02-19 10:21:40|1025.91|1015.11|1025.91|1015.11|1025.91|1015.11|1025.91|1015.11|1
1645266110000|2022-02-19 10:21:50|1025.77|1014.97|1025.14|1014.34|1025.77|1014.97|1025.14|1014.34|4
1645266120000|2022-02-19 10:22:00|1024.92|1014.12|1024.03|1013.23|1024.92|1014.12|1024.03|1013.23|7
1645266130000|2022-02-19 10:22:10|1023.94|1013.14|1022.98|1012.18|1023.94|1013.14|1022.07|1011.27|19
1645266140000|2022-02-19 10:22:20|1023.22|1012.42|1023.74|1012.94|1023.76|1012.96|1023.22|1012.42|6
1645266150000|2022-02-19 10:22:30|1023.77|1012.97|1024.49|1013.69|1024.49|1013.69|1023.77|1012.97|10
1645266160000|2022-02-19 10:22:40|1024.48|1013.68|1024.48|1013.68|1024.49|1013.69|1024.48|1013.68|3
1645266170000|2022-02-19 10:22:50|1024.63|1013.83|1023.59|1012.79|1024.63|1013.83|1023.59|1012.79|12
1645266180000|2022-02-19 10:23:00|1023.6|1012.8|1023.58|1012.78|1023.6|1012.8|1023.55|1012.75|4
1645266190000|2022-02-19 10:23:10|1023.51|1012.71|1023.51|1012.71|1023.51|1012.71|1023.51|1012.71|1
1645266200000|2022-02-19 10:23:20|1023.39|1012.59|1023.81|1013.01|1023.81|1013.01|1023.39|1012.59|6
1645266210000|2022-02-19 10:23:30|1023.78|1012.98|1023.92|1013.12|1023.94|1013.14|1023.78|1012.98|5
1645266220000|2022-02-19 10:23:40|1024.15|1013.35|1024.52|1013.72|1024.52|1013.72|1024.09|1013.29|3
1645266230000|2022-02-19 10:23:50|1024.78|1013.98|1024.37|1013.57|1024.78|1013.98|1024.37|1013.57|2
1645266240000|2022-02-19 10:24:00|1024.25|1013.45|1024.25|1013.45|1024.25|1013.45|1024.25|1013.45|1
1645266250000|2022-02-19 10:24:10|1024.17|1013.37|1023.22|1012.42|1024.17|1013.37|1023.22|1012.42|7
1645266260000|2022-02-19 10:24:20|1023.16|1012.36|1022.99|1012.19|1023.16|1012.36|1022.55|1011.75|11
1645266270000|2022-02-19 10:24:30|1023.01|1012.21|1023.83|1013.03|1023.92|1013.12|1023.01|1012.21|8
1645266280000|2022-02-19 10:24:40|1023.93|1013.13|1023.93|1013.13|1023.93|1013.13|1023.8|1013|5
1645266290000|2022-02-19 10:24:50|1023.83|1013.03|1024.03|1013.23|1024.22|1013.42|1023.83|1013.03|3
1645266300000|2022-02-19 10:25:00|1023.83|1013.03|1024.07|1013.27|1024.07|1013.27|1023.83|1013.03|3
1645266310000|2022-02-19 10:25:10|1024.22|1013.42|1024.26|1013.46|1024.26|1013.46|1024.22|1013.42|2
1645266320000|2022-02-19 10:25:20|1024.22|1013.42|1024.13|1013.33|1024.5|1013.7|1024.13|1013.33|5
1645266330000|2022-02-19 10:25:30|1024.32|1013.52|1023.96|1013.16|1024.32|1013.52|1023.96|1013.16|2
1645266340000|2022-02-19 10:25:40|1024.07|1013.27|1024|1013.2|1024.07|1013.27|1023.91|1013.11|4
1645266350000|2022-02-19 10:25:50|1023.96|1013.16|1022.68|1011.88|1023.96|1013.16|1022.68|1011.88|7
1645266360000|2022-02-19 10:26:00|1022.5|1011.7|1022.01|1011.21|1022.5|1011.7|1022.01|1011.21|2
1645266370000|2022-02-19 10:26:10|1022.11|1011.31|1020.93|1010.13|1022.11|1011.31|1020.82|1010.02|11
1645266380000|2022-02-19 10:26:20|1021.03|1010.23|1019.01|1008.21|1021.03|1010.23|1019.01|1008.21|13
1645266390000|2022-02-19 10:26:30|1019|1008.2|1019.06|1008.26|1019.8|1009|1017.94|1007.14|17
1645266400000|2022-02-19 10:26:40|1018.88|1008.08|1018.33|1007.53|1018.88|1008.08|1018.13|1007.33|9
1645266410000|2022-02-19 10:26:50|1018.16|1007.36|1017.92|1007.12|1018.16|1007.36|1017.63|1006.83|10
1645266420000|2022-02-19 10:27:00|1017.81|1007.01|1017.79|1006.99|1017.81|1007.01|1017.73|1006.93|4
1645266430000|2022-02-19 10:27:10|1017.64|1006.84|1017.28|1006.48|1017.64|1006.84|1017.28|1006.48|4
1645266450000|2022-02-19 10:27:30|1017.48|1006.68|1017.48|1006.68|1017.48|1006.68|1017.48|1006.68|1
1645266460000|2022-02-19 10:27:40|1017.55|1006.75|1017.71|1006.91|1017.71|1006.91|1017.55|1006.75|4
1645266470000|2022-02-19 10:27:50|1017.81|1007.01|1017.81|1007.01|1017.81|1007.01|1017.81|1007.01|1
1645266480000|2022-02-19 10:28:00|1017.49|1006.69|1016.92|1006.12|1017.5|1006.7|1016.92|1006.12|5
1645266490000|2022-02-19 10:28:10|1016.87|1006.07|1015.99|1005.19|1016.87|1006.07|1015.95|1005.15|9
1645266500000|2022-02-19 10:28:20|1015.98|1005.18|1015.92|1005.12|1015.98|1005.18|1015.92|1005.12|2
1645266520000|2022-02-19 10:28:40|1016.01|1005.21|1016.59|1005.79|1016.59|1005.79|1016.01|1005.21|5
1645266530000|2022-02-19 10:28:50|1016.6|1005.8|1016.9|1006.1|1016.9|1006.1|1016.6|1005.8|4
1645266540000|2022-02-19 10:29:00|1016.89|1006.09|1017.74|1006.94|1017.74|1006.94|1016.89|1006.09|9
1645266550000|2022-02-19 10:29:10|1017.63|1006.83|1017.2|1006.4|1017.73|1006.93|1017.2|1006.4|5
1645266560000|2022-02-19 10:29:20|1017.14|1006.34|1017.96|1007.16|1017.96|1007.16|1017.14|1006.34|12
1645266570000|2022-02-19 10:29:30|1017.93|1007.13|1018.14|1007.34|1018.23|1007.43|1017.93|1007.13|3
1645266580000|2022-02-19 10:29:40|1017.98|1007.18|1018.14|1007.34|1018.14|1007.34|1017.98|1007.18|2
1645266600000|2022-02-19 10:30:00|1018.22|1007.42|1017.63|1006.83|1018.22|1007.42|1017.63|1006.83|5
1645266610000|2022-02-19 10:30:10|1017.37|1006.57|1017.04|1006.24|1017.37|1006.57|1017.01|1006.21|9
1645266620000|2022-02-19 10:30:20|1017.09|1006.29|1016.84|1006.04|1017.09|1006.29|1016.84|1006.04|3
1645266630000|2022-02-19 10:30:30|1016.8|1006|1016.03|1005.23|1016.8|1006|1016.03|1005.23|7
1645266640000|2022-02-19 10:30:40|1016.21|1005.41|1015.74|1004.94|1016.21|1005.41|1015.7|1004.9|6
1645266650000|2022-02-19 10:30:50|1015.73|1004.93|1015.69|1004.89|1015.73|1004.93|1015.69|1004.89|2
1645266660000|2022-02-19 10:31:00|1015.9|1005.1|1016.01|1005.21|1016.01|1005.21|1015.9|1005.1|6
1645266670000|2022-02-19 10:31:10|1016.19|1005.39|1016.19|1005.39|1016.19|1005.39|1016.19|1005.39|1
1645266680000|2022-02-19 10:31:20|1016.1|1005.3|1015.77|1004.97|1016.1|1005.3|1015.77|1004.97|3
1645266690000|2022-02-19 10:31:30|1015.64|1004.84|1015.64|1004.84|1015.64|1004.84|1015.64|1004.84|1
1645266710000|2022-02-19 10:31:50|1015.87|1005.07|1016.29|1005.49|1016.29|1005.49|1015.82|1005.02|6
1645266720000|2022-02-19 10:32:00|1016.15|1005.35|1016.07|1005.27|1016.15|1005.35|1016.07|1005.27|2
1645266730000|2022-02-19 10:32:10|1015.92|1005.12|1015.92|1005.12|1015.92|1005.12|1015.92|1005.12|1
1645266740000|2022-02-19 10:32:20|1016.01|1005.21|1016.03|1005.23|1016.03|1005.23|1016.01|1005.21|2
1645266750000|2022-02-19 10:32:30|1016.28|1005.48|1016.41|1005.61|1016.41|1005.61|1016.04|1005.24|3
1645266760000|2022-02-19 10:32:40|1016.61|1005.81|1016.61|1005.81|1016.61|1005.81|1016.61|1005.81|1
1645266770000|2022-02-19 10:32:50|1016.59|1005.79|1017.58|1006.78|1017.58|1006.78|1016.59|1005.79|10
1645266780000|2022-02-19 10:33:00|1017.37|1006.57|1016.87|1006.07|1017.37|1006.57|1016.87|1006.07|5
1645266790000|2022-02-19 10:33:10|1016.86|1006.06|1016.96|1006.16|1016.96|1006.16|1016.86|1006.06|2
1645266800000|2022-02-19 10:33:20|1017.09|1006.29|1017.53|1006.73|1017.53|1006.73|1017.09|1006.29|2
1645266810000|2022-02-19 10:33:30|1017.58|1006.78|1018.42|1007.62|1018.42|1007.62|1017.58|1006.78|8
1645266820000|2022-02-19 10:33:40|1018.6|1007.8|1018.81|1008.01|1018.81|1008.01|1018.6|1007.8|6
1645266830000|2022-02-19 10:33:50|1018.85|1008.05|1021.08|1010.28|1021.08|1010.28|1018.85|1008.05|11
1645266840000|2022-02-19 10:34:00|1021.11|1010.31|1021.89|1011.09|1021.99|1011.19|1021.02|1010.22|11
1645266850000|2022-02-19 10:34:10|1021.82|1011.02|1021.48|1010.68|1021.91|1011.11|1021.48|1010.68|6
1645266860000|2022-02-19 10:34:20|1021.47|1010.67|1020.82|1010.02|1021.47|1010.67|1020.82|1010.02|7
1645266870000|2022-02-19 10:34:30|1020.77|1009.97|1020.17|1009.37|1020.77|1009.97|1020.17|1009.37|5
1645266880000|2022-02-19 10:34:40|1020.39|1009.59|1020.58|1009.78|1020.58|1009.78|1020.39|1009.59|2
1645266890000|2022-02-19 10:34:50|1020.6|1009.8|1020.81|1010.01|1020.81|1010.01|1020.6|1009.8|3
1645266900000|2022-02-19 10:35:00|1020.88|1010.08|1021.2|1010.4|1021.2|1010.4|1020.86|1010.06|5
1645266910000|2022-02-19 10:35:10|1021.47|1010.67|1021.65|1010.85|1021.65|1010.85|1021.47|1010.67|3
1645266920000|2022-02-19 10:35:20|1021.59|1010.79|1021.59|1010.79|1021.73|1010.93|1021.59|1010.79|3
1645266930000|2022-02-19 10:35:30|1021.36|1010.56|1021.36|1010.56|1021.36|1010.56|1021.36|1010.56|1
1645266940000|2022-02-19 10:35:40|1021.04|1010.24|1020.85|1010.05|1021.04|1010.24|1020.85|1010.05|4
1645266950000|2022-02-19 10:35:50|1020.84|1010.04|1020.62|1009.82|1020.84|1010.04|1020.15|1009.35|6
1645266960000|2022-02-19 10:36:00|1020.76|1009.96|1020.05|1009.25|1020.76|1009.96|1020.05|1009.25|8
1645266970000|2022-02-19 10:36:10|1020.45|1009.65|1020.59|1009.79|1020.59|1009.79|1020.45|1009.65|3
1645266980000|2022-02-19 10:36:20|1020.55|1009.75|1020.42|1009.62|1020.55|1009.75|1020.42|1009.62|2
1645266990000|2022-02-19 10:36:30|1020.4|1009.6|1020.4|1009.6|1020.4|1009.6|1020.12|1009.32|3
1645267000000|2022-02-19 10:36:40|1020.25|1009.45|1020.33|1009.53|1020.33|1009.53|1020.25|1009.45|2
1645267010000|2022-02-19 10:36:50|1020.53|1009.73|1020.33|1009.53|1020.53|1009.73|1020.33|1009.53|2
1645267020000|2022-02-19 10:37:00|1020.17|1009.37|1020.17|1009.37|1020.17|1009.37|1020.17|1009.37|1
1645267050000|2022-02-19 10:37:30|1020.4|1009.6|1020.4|1009.6|1020.4|1009.6|1020.4|1009.6|1
1645267070000|2022-02-19 10:37:50|1020.35|1009.55|1020.35|1009.55|1020.35|1009.55|1020.35|1009.55|1
1645267080000|2022-02-19 10:38:00|1020.33|1009.53|1020.33|1009.53|1020.33|1009.53|1020.33|1009.53|1
1645267090000|2022-02-19 10:38:10|1020.1|1009.3|1020.1|1009.3|1020.1|1009.3|1020.1|1009.3|1
1645267100000|2022-02-19 10:38:20|1020.17|1009.37|1020.17|1009.37|1020.17|1009.37|1020.17|1009.37|1
1645267110000|2022-02-19 10:38:30|1020.24|1009.44|1020.17|1009.37|1020.24|1009.44|1020.17|1009.37|2
1645267140000|2022-02-19 10:39:00|1020.19|1009.39|1020.19|1009.39|1020.2|1009.4|1020.19|1009.39|3
1645267150000|2022-02-19 10:39:10|1020.2|1009.4|1020.19|1009.39|1020.2|1009.4|1020.19|1009.39|2
1645267160000|2022-02-19 10:39:20|1020.2|1009.4|1020.19|1009.39|1020.2|1009.4|1020.19|1009.39|4
1645267190000|2022-02-19 10:39:50|1020.11|1009.31|1020.19|1009.39|1020.19|1009.39|1020.05|1009.25|4
1645267200000|2022-02-19 10:40:00|1020.25|1009.45|1020.25|1009.45|1020.25|1009.45|1020.25|1009.45|1
1645267210000|2022-02-19 10:40:10|1020.19|1009.39|1020.24|1009.44|1020.24|1009.44|1020.09|1009.29|5
1645267220000|2022-02-19 10:40:20|1020.25|1009.45|1020.25|1009.45|1020.25|1009.45|1020.25|1009.45|1
1645267240000|2022-02-19 10:40:40|1020.33|1009.53|1020.33|1009.53|1020.33|1009.53|1020.33|1009.53|1
1645267250000|2022-02-19 10:40:50|1020.38|1009.58|1020.43|1009.63|1020.43|1009.63|1020.38|1009.58|2
1645267270000|2022-02-19 10:41:10|1020.38|1009.58|1020.38|1009.58|1020.38|1009.58|1020.38|1009.58|1
1645267280000|2022-02-19 10:41:20|1020.3|1009.5|1020.3|1009.5|1020.3|1009.5|1020.3|1009.5|1
1645267300000|2022-02-19 10:41:40|1020.29|1009.49|1020.29|1009.49|1020.29|1009.49|1020.29|1009.49|1
1645267310000|2022-02-19 10:41:50|1020.32|1009.52|1020.32|1009.52|1020.32|1009.52|1020.32|1009.52|1
1645267320000|2022-02-19 10:42:00|1020.23|1009.43|1020.07|1009.27|1020.23|1009.43|1020.07|1009.27|3
1645267330000|2022-02-19 10:42:10|1020.05|1009.25|1019.77|1008.97|1020.05|1009.25|1019.77|1008.97|3
1645267340000|2022-02-19 10:42:20|1019.85|1009.05|1019.73|1008.93|1019.85|1009.05|1019.73|1008.93|2
1645267370000|2022-02-19 10:42:50|1019.45|1008.65|1020.09|1009.29|1020.09|1009.29|1019.45|1008.65|5
1645267380000|2022-02-19 10:43:00|1019.97|1009.17|1019.9|1009.1|1019.97|1009.17|1019.89|1009.09|3
1645267390000|2022-02-19 10:43:10|1019.72|1008.92|1019.63|1008.83|1019.72|1008.92|1019.63|1008.83|3
1645267410000|2022-02-19 10:43:30|1019.57|1008.77|1019.86|1009.06|1019.86|1009.06|1019.57|1008.77|2
1645267420000|2022-02-19 10:43:40|1019.89|1009.09|1019.58|1008.78|1019.89|1009.09|1019.58|1008.78|3
1645267430000|2022-02-19 10:43:50|1019.57|1008.77|1019.57|1008.77|1019.57|1008.77|1019.57|1008.77|1
1645267460000|2022-02-19 10:44:20|1019.59|1008.79|1019.59|1008.79|1019.59|1008.79|1019.59|1008.79|1
1645267470000|2022-02-19 10:44:30|1019.58|1008.78|1019.58|1008.78|1019.58|1008.78|1019.58|1008.78|1
1645267480000|2022-02-19 10:44:40|1019.43|1008.63|1018.51|1007.71|1019.43|1008.63|1018.51|1007.71|6
1645267490000|2022-02-19 10:44:50|1018.36|1007.56|1017.98|1007.18|1018.36|1007.56|1017.98|1007.18|3
1645267500000|2022-02-19 10:45:00|1017.99|1007.19|1018.06|1007.26|1018.13|1007.33|1017.96|1007.16|5
1645267510000|2022-02-19 10:45:10|1018.07|1007.27|1018.14|1007.34|1018.15|1007.35|1018.06|1007.26|6
1645267530000|2022-02-19 10:45:30|1018.08|1007.28|1018.08|1007.28|1018.08|1007.28|1018.08|1007.28|1
1645267540000|2022-02-19 10:45:40|1018.29|1007.49|1018.49|1007.69|1018.49|1007.69|1018.29|1007.49|2
1645267550000|2022-02-19 10:45:50|1018.2|1007.4|1018.2|1007.4|1018.2|1007.4|1018.2|1007.4|1
1645267570000|2022-02-19 10:46:10|1018.19|1007.39|1018.77|1007.97|1018.77|1007.97|1018.19|1007.39|6
1645267580000|2022-02-19 10:46:20|1018.82|1008.02|1018.82|1008.02|1018.82|1008.02|1018.82|1008.02|1
1645267600000|2022-02-19 10:46:40|1018.88|1008.08|1018.86|1008.06|1018.88|1008.08|1018.86|1008.06|2
1645267610000|2022-02-19 10:46:50|1018.88|1008.08|1019.08|1008.28|1019.08|1008.28|1018.88|1008.08|2
1645267620000|2022-02-19 10:47:00|1019.32|1008.52|1019.34|1008.54|1019.34|1008.54|1019.32|1008.52|2
1645267630000|2022-02-19 10:47:10|1019.4|1008.6|1019.5|1008.7|1019.5|1008.7|1019.4|1008.6|2
1645267640000|2022-02-19 10:47:20|1019.68|1008.88|1020.18|1009.38|1020.18|1009.38|1019.68|1008.88|5
1645267660000|2022-02-19 10:47:40|1020.2|1009.4|1020.17|1009.37|1020.45|1009.65|1020.17|1009.37|6
1645267670000|2022-02-19 10:47:50|1020.19|1009.39|1021.97|1011.17|1021.97|1011.17|1020.19|1009.39|9
1645267680000|2022-02-19 10:48:00|1021.87|1011.07|1021.45|1010.65|1021.87|1011.07|1021.45|1010.65|8
1645267690000|2022-02-19 10:48:10|1021.37|1010.57|1021.04|1010.24|1021.37|1010.57|1021.04|1010.24|2
1645267710000|2022-02-19 10:48:30|1020.98|1010.18|1020.98|1010.18|1020.98|1010.18|1020.98|1010.18|1
1645267730000|2022-02-19 10:48:50|1020.85|1010.05|1020.85|1010.05|1020.85|1010.05|1020.85|1010.05|1
1645267740000|2022-02-19 10:49:00|1020.8|1010|1020.8|1010|1020.8|1010|1020.8|1010|1
1645267750000|2022-02-19 10:49:10|1020.9|1010.1|1020.9|1010.1|1020.9|1010.1|1020.9|1010.1|1
1645267760000|2022-02-19 10:49:20|1020.91|1010.11|1020.91|1010.11|1020.91|1010.11|1020.91|1010.11|1
1645267770000|2022-02-19 10:49:30|1020.89|1010.09|1020.62|1009.82|1020.89|1010.09|1020.62|1009.82|4
1645267790000|2022-02-19 10:49:50|1020.81|1010.01|1020.66|1009.86|1020.81|1010.01|1020.66|1009.86|3
1645267800000|2022-02-19 10:50:00|1020.67|1009.87|1020.67|1009.87|1020.67|1009.87|1020.67|1009.87|1
1645267810000|2022-02-19 10:50:10|1020.65|1009.85|1020.96|1010.16|1020.96|1010.16|1020.65|1009.85|3
1645267840000|2022-02-19 10:50:40|1021.09|1010.29|1021.09|1010.29|1021.09|1010.29|1021.09|1010.29|1
1645267850000|2022-02-19 10:50:50|1021.1|1010.3|1021.1|1010.3|1021.1|1010.3|1021.1|1010.3|1
1645267860000|2022-02-19 10:51:00|1021.25|1010.45|1021.9|1011.1|1021.9|1011.1|1021.25|1010.45|3
1645267870000|2022-02-19 10:51:10|1022.08|1011.28|1021.97|1011.17|1022.08|1011.28|1021.97|1011.17|2
1645267880000|2022-02-19 10:51:20|1022|1011.2|1021.59|1010.79|1022|1011.2|1021.59|1010.79|4
1645267890000|2022-02-19 10:51:30|1021.58|1010.78|1020.77|1009.97|1021.58|1010.78|1020.73|1009.93|6
1645267900000|2022-02-19 10:51:40|1020.54|1009.74|1020.51|1009.71|1020.54|1009.74|1020.04|1009.24|4
1645267910000|2022-02-19 10:51:50|1020.5|1009.7|1020.5|1009.7|1020.5|1009.7|1020.5|1009.7|1
1645267920000|2022-02-19 10:52:00|1020.64|1009.84|1020.64|1009.84|1020.64|1009.84|1020.64|1009.84|1
1645267930000|2022-02-19 10:52:10|1020.66|1009.86|1020.8|1010|1020.8|1010|1020.64|1009.84|3
1645267950000|2022-02-19 10:52:30|1020.9|1010.1|1020.9|1010.1|1020.9|1010.1|1020.9|1010.1|1
1645267960000|2022-02-19 10:52:40|1021.02|1010.22|1021.78|1010.98|1021.78|1010.98|1021.02|1010.22|6
1645267970000|2022-02-19 10:52:50|1021.75|1010.95|1021.9|1011.1|1021.9|1011.1|1021.75|1010.95|4
1645267980000|2022-02-19 10:53:00|1021.89|1011.09|1021.9|1011.1|1021.9|1011.1|1021.89|1011.09|2
1645267990000|2022-02-19 10:53:10|1022|1011.2|1021.9|1011.1|1022|1011.2|1021.9|1011.1|2
1645268000000|2022-02-19 10:53:20|1021.96|1011.16|1021.96|1011.16|1021.96|1011.16|1021.96|1011.16|1
1645268030000|2022-02-19 10:53:50|1021.91|1011.11|1022|1011.2|1022.02|1011.22|1021.91|1011.11|3
1645268040000|2022-02-19 10:54:00|1022.17|1011.37|1021.77|1010.97|1022.23|1011.43|1021.55|1010.75|8
1645268050000|2022-02-19 10:54:10|1021.74|1010.94|1021.55|1010.75|1021.74|1010.94|1021.55|1010.75|2
1645268060000|2022-02-19 10:54:20|1021.54|1010.74|1021.54|1010.74|1021.54|1010.74|1021.54|1010.74|1
1645268070000|2022-02-19 10:54:30|1021.51|1010.71|1021.31|1010.51|1021.51|1010.71|1021.31|1010.51|2
1645268080000|2022-02-19 10:54:40|1021.26|1010.46|1021.26|1010.46|1021.26|1010.46|1021.26|1010.46|1
1645268090000|2022-02-19 10:54:50|1021.13|1010.33|1021.13|1010.33|1021.29|1010.49|1021.12|1010.32|7
1645268100000|2022-02-19 10:55:00|1021.03|1010.23|1020.81|1010.01|1021.08|1010.28|1020.81|1010.01|5
1645268110000|2022-02-19 10:55:10|1020.46|1009.66|1021.89|1011.09|1021.89|1011.09|1020.46|1009.66|9
1645268120000|2022-02-19 10:55:20|1021.96|1011.16|1022.8|1012|1022.8|1012|1021.96|1011.16|8
1645268130000|2022-02-19 10:55:30|1022.87|1012.07|1023.5|1012.7|1023.57|1012.77|1022.85|1012.05|11
1645268140000|2022-02-19 10:55:40|1023.58|1012.78|1024.9|1014.1|1024.9|1014.1|1023.58|1012.78|11
1645268150000|2022-02-19 10:55:50|1025.17|1014.37|1024.23|1013.43|1025.42|1014.62|1024.23|1013.43|12
1645268160000|2022-02-19 10:56:00|1024.11|1013.31|1024.44|1013.64|1024.56|1013.76|1024.11|1013.31|6
1645268170000|2022-02-19 10:56:10|1024.57|1013.77|1025.38|1014.58|1025.38|1014.58|1024.48|1013.68|11
1645268180000|2022-02-19 10:56:20|1025.16|1014.36|1025.07|1014.27|1025.16|1014.36|1025.07|1014.27|2
1645268190000|2022-02-19 10:56:30|1024.9|1014.1|1024.84|1014.04|1024.9|1014.1|1024.84|1014.04|2
1645268210000|2022-02-19 10:56:50|1024.48|1013.68|1023.99|1013.19|1024.48|1013.68|1023.99|1013.19|8
1645268220000|2022-02-19 10:57:00|1023.92|1013.12|1023.75|1012.95|1023.92|1013.12|1023.39|1012.59|8
1645268230000|2022-02-19 10:57:10|1023.9|1013.1|1024.4|1013.6|1024.4|1013.6|1023.9|1013.1|7
1645268240000|2022-02-19 10:57:20|1024.46|1013.66|1024.91|1014.11|1024.99|1014.19|1024.46|1013.66|7
1645268250000|2022-02-19 10:57:30|1024.92|1014.12|1024.87|1014.07|1025.03|1014.23|1024.87|1014.07|5
1645268280000|2022-02-19 10:58:00|1024.89|1014.09|1024.44|1013.64|1024.89|1014.09|1024.44|1013.64|3
1645268290000|2022-02-19 10:58:10|1024.47|1013.67|1024.28|1013.48|1024.47|1013.67|1024.28|1013.48|2
1645268320000|2022-02-19 10:58:40|1024.11|1013.31|1024.11|1013.31|1024.11|1013.31|1024.11|1013.31|1
1645268350000|2022-02-19 10:59:10|1024.13|1013.33|1024.5|1013.7|1024.5|1013.7|1024.13|1013.33|6
1645268360000|2022-02-19 10:59:20|1024.51|1013.71|1024.51|1013.71|1024.51|1013.71|1024.51|1013.71|1
1645268390000|2022-02-19 10:59:50|1024.65|1013.85|1024.34|1013.54|1024.65|1013.85|1024.34|1013.54|3
1645268440000|2022-02-19 11:00:40|1024.23|1013.43|1024.23|1013.43|1024.23|1013.43|1024.23|1013.43|1
1645268460000|2022-02-19 11:01:00|1024.27|1013.47|1024.44|1013.64|1024.44|1013.64|1024.27|1013.47|2
1645268470000|2022-02-19 11:01:10|1024.73|1013.93|1024.88|1014.08|1024.88|1014.08|1024.73|1013.93|3
1645268480000|2022-02-19 11:01:20|1024.64|1013.84|1024.76|1013.96|1024.76|1013.96|1024.64|1013.84|2
1645268500000|2022-02-19 11:01:40|1024.63|1013.83|1024.94|1014.14|1024.96|1014.16|1024.63|1013.83|5
1645268510000|2022-02-19 11:01:50|1024.96|1014.16|1025.22|1014.42|1025.36|1014.56|1024.96|1014.16|4
1645268520000|2022-02-19 11:02:00|1025.1|1014.3|1024.94|1014.14|1025.1|1014.3|1024.94|1014.14|2
1645268530000|2022-02-19 11:02:10|1024.93|1014.13|1024.55|1013.75|1024.94|1014.14|1024.51|1013.71|7
1645268540000|2022-02-19 11:02:20|1024.58|1013.78|1024.58|1013.78|1024.58|1013.78|1024.58|1013.78|1
1645268560000|2022-02-19 11:02:40|1024.5|1013.7|1024.5|1013.7|1024.5|1013.7|1024.5|1013.7|1
1645268580000|2022-02-19 11:03:00|1024.63|1013.83|1024.63|1013.83|1024.63|1013.83|1024.63|1013.83|1
1645268590000|2022-02-19 11:03:10|1024.54|1013.74|1024.05|1013.25|1024.54|1013.74|1024.05|1013.25|3
1645268600000|2022-02-19 11:03:20|1024.01|1013.21|1023.41|1012.61|1024.01|1013.21|1023.41|1012.61|8
1645268610000|2022-02-19 11:03:30|1023.25|1012.45|1023.23|1012.43|1023.25|1012.45|1023.23|1012.43|2
1645268620000|2022-02-19 11:03:40|1022.82|1012.02|1022.3|1011.5|1022.82|1012.02|1022.3|1011.5|5
1645268630000|2022-02-19 11:03:50|1022.25|1011.45|1021.9|1011.1|1022.25|1011.45|1021.9|1011.1|3
1645268640000|2022-02-19 11:04:00|1021.89|1011.09|1021.56|1010.76|1021.89|1011.09|1021.56|1010.76|3
1645268650000|2022-02-19 11:04:10|1021.54|1010.74|1021.82|1011.02|1021.82|1011.02|1021.54|1010.74|2
1645268660000|2022-02-19 11:04:20|1021.83|1011.03|1021.96|1011.16|1022.09|1011.29|1021.83|1011.03|9
1645268670000|2022-02-19 11:04:30|1022.14|1011.34|1022.62|1011.82|1022.62|1011.82|1022.14|1011.34|3
1645268680000|2022-02-19 11:04:40|1022.59|1011.79|1022.65|1011.85|1022.86|1012.06|1022.59|1011.79|8
1645268690000|2022-02-19 11:04:50|1022.71|1011.91|1023.1|1012.3|1023.1|1012.3|1022.7|1011.9|5
1645268700000|2022-02-19 11:05:00|1023.29|1012.49|1023.64|1012.84|1023.64|1012.84|1023.29|1012.49|9
1645268710000|2022-02-19 11:05:10|1023.55|1012.75|1023.91|1013.11|1023.91|1013.11|1023.55|1012.75|6
1645268720000|2022-02-19 11:05:20|1023.94|1013.14|1024.24|1013.44|1024.24|1013.44|1023.94|1013.14|3
1645268730000|2022-02-19 11:05:30|1024.28|1013.48|1024.09|1013.29|1024.28|1013.48|1024.07|1013.27|4
1645268760000|2022-02-19 11:06:00|1023.98|1013.18|1023.95|1013.15|1023.98|1013.18|1023.95|1013.15|2
1645268770000|2022-02-19 11:06:10|1023.93|1013.13|1023.53|1012.73|1023.93|1013.13|1023.46|1012.66|5
1645268780000|2022-02-19 11:06:20|1023.69|1012.89|1023.91|1013.11|1023.91|1013.11|1023.49|1012.69|9
1645268790000|2022-02-19 11:06:30|1023.92|1013.12|1023.92|1013.12|1023.92|1013.12|1023.92|1013.12|1
1645268800000|2022-02-19 11:06:40|1023.87|1013.07|1023.86|1013.06|1023.87|1013.07|1023.86|1013.06|2
1645268810000|2022-02-19 11:06:50|1023.84|1013.04|1023.84|1013.04|1023.84|1013.04|1023.84|1013.04|1
1645268820000|2022-02-19 11:07:00|1023.8|1013|1023.13|1012.33|1023.8|1013|1023.13|1012.33|5
1645268830000|2022-02-19 11:07:10|1023.1|1012.3|1023.1|1012.3|1023.1|1012.3|1023.1|1012.3|1
1645268850000|2022-02-19 11:07:30|1022.92|1012.12|1022.91|1012.11|1022.92|1012.12|1022.91|1012.11|2
1645268860000|2022-02-19 11:07:40|1022.9|1012.1|1022.9|1012.1|1022.9|1012.1|1022.9|1012.1|1
1645268880000|2022-02-19 11:08:00|1022.87|1012.07|1022.87|1012.07|1022.87|1012.07|1022.87|1012.07|1
1645268900000|2022-02-19 11:08:20|1022.82|1012.02|1022.38|1011.58|1022.82|1012.02|1022.38|1011.58|4
1645268910000|2022-02-19 11:08:30|1022.4|1011.6|1022.84|1012.04|1022.84|1012.04|1022.4|1011.6|9
1645268920000|2022-02-19 11:08:40|1022.83|1012.03|1021.92|1011.12|1022.84|1012.04|1021.92|1011.12|7
1645268930000|2022-02-19 11:08:50|1021.85|1011.05|1021.85|1011.05|1021.85|1011.05|1021.85|1011.05|1
1645268940000|2022-02-19 11:09:00|1021.86|1011.06|1021.86|1011.06|1021.86|1011.06|1021.86|1011.06|1
1645268950000|2022-02-19 11:09:10|1021.85|1011.05|1021.85|1011.05|1021.85|1011.05|1021.85|1011.05|1
1645268970000|2022-02-19 11:09:30|1021.9|1011.1|1021.9|1011.1|1021.9|1011.1|1021.9|1011.1|1
1645269010000|2022-02-19 11:10:10|1022.01|1011.21|1022.09|1011.29|1022.09|1011.29|1022.01|1011.21|3
1645269020000|2022-02-19 11:10:20|1022.02|1011.22|1021.92|1011.12|1022.02|1011.22|1021.91|1011.11|3
1645269120000|2022-02-19 11:12:00|1021.9|1011.1|1021.9|1011.1|1021.9|1011.1|1021.9|1011.1|1
1645269140000|2022-02-19 11:12:20|1021.89|1011.09|1021.13|1010.33|1021.89|1011.09|1021.13|1010.33|5
1645269150000|2022-02-19 11:12:30|1021.18|1010.38|1021.18|1010.38|1021.18|1010.38|1021.18|1010.38|1
1645269160000|2022-02-19 11:12:40|1021.38|1010.58|1021.49|1010.69|1021.49|1010.69|1021.08|1010.28|4
1645269170000|2022-02-19 11:12:50|1021.41|1010.61|1021.07|1010.27|1021.41|1010.61|1021.07|1010.27|3
1645269180000|2022-02-19 11:13:00|1021.01|1010.21|1020.52|1009.72|1021.01|1010.21|1020.52|1009.72|6
1645269190000|2022-02-19 11:13:10|1020.49|1009.69|1020.23|1009.43|1020.49|1009.69|1020.23|1009.43|2
1645269200000|2022-02-19 11:13:20|1020.4|1009.6|1020.23|1009.43|1020.4|1009.6|1020.23|1009.43|4
1645269210000|2022-02-19 11:13:30|1020.31|1009.51|1020.61|1009.81|1020.76|1009.96|1020.31|1009.51|6
1645269220000|2022-02-19 11:13:40|1020.68|1009.88|1020.59|1009.79|1020.68|1009.88|1020.59|1009.79|4
1645269230000|2022-02-19 11:13:50|1020.53|1009.73|1020.53|1009.73|1020.53|1009.73|1020.53|1009.73|1
1645269240000|2022-02-19 11:14:00|1020.54|1009.74|1020.9|1010.1|1021.02|1010.22|1020.54|1009.74|5
1645269250000|2022-02-19 11:14:10|1020.87|1010.07|1020.57|1009.77|1020.91|1010.11|1020.57|1009.77|6
1645269270000|2022-02-19 11:14:30|1020.64|1009.84|1020.64|1009.84|1020.64|1009.84|1020.64|1009.84|1
1645269280000|2022-02-19 11:14:40|1020.6|1009.8|1020.6|1009.8|1020.6|1009.8|1020.6|1009.8|1
1645269300000|2022-02-19 11:15:00|1020.49|1009.69|1020.33|1009.53|1020.54|1009.74|1020.33|1009.53|3
1645269320000|2022-02-19 11:15:20|1020.54|1009.74|1020.74|1009.94|1020.74|1009.94|1020.51|1009.71|5
1645269330000|2022-02-19 11:15:30|1020.73|1009.93|1020.22|1009.42|1020.73|1009.93|1020.22|1009.42|8
1645269340000|2022-02-19 11:15:40|1020.03|1009.23|1020.03|1009.23|1020.03|1009.23|1020.03|1009.23|1
1645269350000|2022-02-19 11:15:50|1019.97|1009.17|1019.93|1009.13|1019.97|1009.17|1019.93|1009.13|3
1645269360000|2022-02-19 11:16:00|1019.92|1009.12|1019.92|1009.12|1019.92|1009.12|1019.92|1009.12|1
1645269370000|2022-02-19 11:16:10|1019.98|1009.18|1020.5|1009.7|1020.67|1009.87|1019.98|1009.18|5
1645269380000|2022-02-19 11:16:20|1020.4|1009.6|1020.02|1009.22|1020.4|1009.6|1020.02|1009.22|3
1645269400000|2022-02-19 11:16:40|1020.01|1009.21|1020.01|1009.21|1020.01|1009.21|1020.01|1009.21|1
1645269410000|2022-02-19 11:16:50|1020.03|1009.23|1020.01|1009.21|1020.03|1009.23|1020.01|1009.21|2
1645269420000|2022-02-19 11:17:00|1019.97|1009.17|1019.96|1009.16|1019.97|1009.17|1019.96|1009.16|2
1645269440000|2022-02-19 11:17:20|1019.91|1009.11|1019.33|1008.53|1019.91|1009.11|1019.33|1008.53|6
1645269450000|2022-02-19 11:17:30|1019.26|1008.46|1019.01|1008.21|1019.26|1008.46|1019.01|1008.21|2
1645269460000|2022-02-19 11:17:40|1019.02|1008.22|1019|1008.2|1019.02|1008.22|1019|1008.2|2
1645269480000|2022-02-19 11:18:00|1019.05|1008.25|1019.05|1008.25|1019.05|1008.25|1019.05|1008.25|1
1645269490000|2022-02-19 11:18:10|1018.97|1008.17|1018.17|1007.37|1018.97|1008.17|1018.17|1007.37|4
1645269510000|2022-02-19 11:18:30|1018.28|1007.48|1018.6|1007.8|1018.6|1007.8|1018.28|1007.48|3
1645269520000|2022-02-19 11:18:40|1018.47|1007.67|1018.23|1007.43|1018.47|1007.67|1018.23|1007.43|2
1645269540000|2022-02-19 11:19:00|1018.17|1007.37|1018.17|1007.37|1018.17|1007.37|1018.17|1007.37|1
1645269550000|2022-02-19 11:19:10|1018.16|1007.36|1017.84|1007.04|1018.16|1007.36|1017.84|1007.04|4
1645269560000|2022-02-19 11:19:20|1017.73|1006.93|1017.55|1006.75|1017.73|1006.93|1017.54|1006.74|4
1645269570000|2022-02-19 11:19:30|1017.48|1006.68|1017.78|1006.98|1017.78|1006.98|1017.48|1006.68|5
1645269600000|2022-02-19 11:20:00|1017.79|1006.99|1018.27|1007.47|1018.27|1007.47|1017.79|1006.99|6
1645269620000|2022-02-19 11:20:20|1018.36|1007.56|1018.73|1007.93|1018.73|1007.93|1018.36|1007.56|3
1645269640000|2022-02-19 11:20:40|1018.74|1007.94|1018.8|1008|1018.8|1008|1018.74|1007.94|2
1645269660000|2022-02-19 11:21:00|1018.79|1007.99|1018.18|1007.38|1018.79|1007.99|1018.18|1007.38|2
1645269670000|2022-02-19 11:21:10|1018.41|1007.61|1018.36|1007.56|1018.41|1007.61|1018.16|1007.36|4
1645269680000|2022-02-19 11:21:20|1018.37|1007.57|1018.25|1007.45|1018.37|1007.57|1018.25|1007.45|2
1645269690000|2022-02-19 11:21:30|1018.06|1007.26|1018.06|1007.26|1018.08|1007.28|1018.06|1007.26|3
1645269700000|2022-02-19 11:21:40|1018.05|1007.25|1018.05|1007.25|1018.05|1007.25|1018.05|1007.25|1
1645269710000|2022-02-19 11:21:50|1017.98|1007.18|1017.98|1007.18|1017.98|1007.18|1017.98|1007.18|1
1645269720000|2022-02-19 11:22:00|1017.99|1007.19|1017.99|1007.19|1017.99|1007.19|1017.99|1007.19|1
1645269750000|2022-02-19 11:22:30|1017.98|1007.18|1016.91|1006.11|1017.98|1007.18|1016.91|1006.11|4
1645269780000|2022-02-19 11:23:00|1016.93|1006.13|1016.64|1005.84|1016.93|1006.13|1016.64|1005.84|4
1645269790000|2022-02-19 11:23:10|1016.59|1005.79|1016.22|1005.42|1016.59|1005.79|1016.22|1005.42|4
1645269800000|2022-02-19 11:23:20|1016.21|1005.41|1016.19|1005.39|1016.21|1005.41|1016.19|1005.39|2
1645269820000|2022-02-19 11:23:40|1016.02|1005.22|1016.02|1005.22|1016.02|1005.22|1016.02|1005.22|1
1645269840000|2022-02-19 11:24:00|1016.11|1005.31|1016.34|1005.54|1016.34|1005.54|1016.11|1005.31|5
1645269850000|2022-02-19 11:24:10|1016.57|1005.77|1016.83|1006.03|1016.87|1006.07|1016.57|1005.77|5
1645269860000|2022-02-19 11:24:20|1016.81|1006.01|1016.9|1006.1|1016.9|1006.1|1016.81|1006.01|2
1645269880000|2022-02-19 11:24:40|1016.82|1006.02|1016.82|1006.02|1017.12|1006.32|1016.82|1006.02|3
1645269900000|2022-02-19 11:25:00|1016.9|1006.1|1016.89|1006.09|1016.9|1006.1|1016.89|1006.09|2
1645269920000|2022-02-19 11:25:20|1016.79|1005.99|1016.79|1005.99|1016.79|1005.99|1016.79|1005.99|1
1645269930000|2022-02-19 11:25:30|1016.69|1005.89|1016.01|1005.21|1016.69|1005.89|1016.01|1005.21|4
1645269940000|2022-02-19 11:25:40|1015.97|1005.17|1015.96|1005.16|1015.98|1005.18|1015.96|1005.16|3
1645269970000|2022-02-19 11:26:10|1015.97|1005.17|1015.74|1004.94|1015.97|1005.17|1015.74|1004.94|4
1645269980000|2022-02-19 11:26:20|1015.69|1004.89|1015.08|1004.28|1015.69|1004.89|1015.08|1004.28|3
1645269990000|2022-02-19 11:26:30|1014.87|1004.07|1012.94|1002.14|1014.87|1004.07|1012.94|1002.14|21
1645270000000|2022-02-19 11:26:40|1013.03|1002.23|1013.13|1002.33|1013.13|1002.33|1013.03|1002.23|2
1645270010000|2022-02-19 11:26:50|1013.24|1002.44|1013.7|1002.9|1013.7|1002.9|1013.2|1002.4|6
1645270020000|2022-02-19 11:27:00|1013.98|1003.18|1013.99|1003.19|1013.99|1003.19|1013.98|1003.18|2
1645270030000|2022-02-19 11:27:10|1013.92|1003.12|1012.93|1002.13|1013.93|1003.13|1012.85|1002.05|10
1645270040000|2022-02-19 11:27:20|1012.74|1001.94|1012.54|1001.74|1012.74|1001.94|1012.28|1001.48|8
1645270050000|2022-02-19 11:27:30|1012.82|1002.02|1012.74|1001.94|1012.93|1002.13|1012.74|1001.94|5
1645270060000|2022-02-19 11:27:40|1012.5|1001.7|1012.5|1001.7|1012.5|1001.7|1012.5|1001.7|1
1645270070000|2022-02-19 11:27:50|1012.81|1002.01|1012.81|1002.01|1012.81|1002.01|1012.81|1002.01|1
1645270080000|2022-02-19 11:28:00|1012.93|1002.13|1012.93|1002.13|1013.04|1002.24|1012.93|1002.13|3
1645270100000|2022-02-19 11:28:20|1012.91|1002.11|1012.91|1002.11|1012.91|1002.11|1012.91|1002.11|1
1645270120000|2022-02-19 11:28:40|1013|1002.2|1012.97|1002.17|1013.08|1002.28|1012.97|1002.17|3
1645270140000|2022-02-19 11:29:00|1012.98|1002.18|1012.98|1002.18|1012.98|1002.18|1012.98|1002.18|1
1645270160000|2022-02-19 11:29:20|1013.11|1002.31|1013.28|1002.48|1013.28|1002.48|1013.11|1002.31|2
1645270170000|2022-02-19 11:29:30|1013.11|1002.31|1012.97|1002.17|1013.11|1002.31|1012.97|1002.17|3
1645270180000|2022-02-19 11:29:40|1012.8|1002|1012.89|1002.09|1012.97|1002.17|1012.8|1002|3
1645270190000|2022-02-19 11:29:50|1012.93|1002.13|1012.93|1002.13|1012.93|1002.13|1012.93|1002.13|1
1645270200000|2022-02-19 11:30:00|1012.91|1002.11|1012.64|1001.84|1012.91|1002.11|1012.64|1001.84|2
1645270210000|2022-02-19 11:30:10|1012.53|1001.73|1011.91|1001.11|1012.53|1001.73|1011.91|1001.11|5
1645270220000|2022-02-19 11:30:20|1011.76|1000.96|1011.71|1000.91|1011.8|1001|1011.71|1000.91|3
1645270230000|2022-02-19 11:30:30|1011.91|1001.11|1011.91|1001.11|1011.91|1001.11|1011.91|1001.11|1
1645270240000|2022-02-19 11:30:40|1011.84|1001.04|1011.89|1001.09|1011.89|1001.09|1011.84|1001.04|2
1645270250000|2022-02-19 11:30:50|1011.9|1001.1|1012.44|1001.64|1012.44|1001.64|1011.9|1001.1|3
1645270260000|2022-02-19 11:31:00|1012.4|1001.6|1012.4|1001.6|1012.4|1001.6|1012.4|1001.6|1
1645270270000|2022-02-19 11:31:10|1012.6|1001.8|1012.35|1001.55|1012.6|1001.8|1012.32|1001.52|4
1645270280000|2022-02-19 11:31:20|1011.97|1001.17|1011.84|1001.04|1011.97|1001.17|1011.65|1000.85|6
1645270290000|2022-02-19 11:31:30|1011.89|1001.09|1010.99|1000.19|1011.89|1001.09|1010.99|1000.19|14
1645270300000|2022-02-19 11:31:40|1011.11|1000.31|1011.75|1000.95|1011.75|1000.95|1011.11|1000.31|6
1645270310000|2022-02-19 11:31:50|1011.9|1001.1|1011.96|1001.16|1011.96|1001.16|1011.89|1001.09|4
1645270320000|2022-02-19 11:32:00|1011.98|1001.18|1012.13|1001.33|1012.3|1001.5|1011.98|1001.18|4
1645270330000|2022-02-19 11:32:10|1012.3|1001.5|1012.32|1001.52|1012.32|1001.52|1012.21|1001.41|6
1645270340000|2022-02-19 11:32:20|1012.4|1001.6|1012.03|1001.23|1012.4|1001.6|1012.03|1001.23|2
1645270350000|2022-02-19 11:32:30|1012.21|1001.41|1011.85|1001.05|1012.23|1001.43|1011.85|1001.05|6
1645270360000|2022-02-19 11:32:40|1011.8|1001|1009.82|999.02|1011.8|1001|1009.82|999.02|12
1645270370000|2022-02-19 11:32:50|1009.73|998.93|1006.78|995.98|1009.73|998.93|1006.67|995.87|26
1645270380000|2022-02-19 11:33:00|1007.03|996.23|1007.74|996.94|1008.53|997.73|1007.03|996.23|21
1645270390000|2022-02-19 11:33:10|1007.79|996.99|1007.5|996.7|1008.07|997.27|1007.5|996.7|16
1645270400000|2022-02-19 11:33:20|1007.62|996.82|1008.01|997.21|1008.01|997.21|1007.06|996.26|8
1645270410000|2022-02-19 11:33:30|1008.02|997.22|1007.94|997.14|1008.02|997.22|1007.94|997.14|3
1645270420000|2022-02-19 11:33:40|1007.93|997.13|1007.21|996.41|1007.93|997.13|1007.21|996.41|6
1645270430000|2022-02-19 11:33:50|1007.29|996.49|1004.82|994.02|1007.29|996.49|1004.82|994.02|16
1645270440000|2022-02-19 11:34:00|1004.93|994.13|1004.41|993.61|1005.24|994.44|1004.41|993.61|16
1645270450000|2022-02-19 11:34:10|1004.36|993.56|1001.84|991.04|1004.36|993.56|1001.73|990.93|29
1645270460000|2022-02-19 11:34:20|1001.98|991.18|1002.09|991.29|1002.99|992.19|1001.93|991.13|16
1645270470000|2022-02-19 11:34:30|1002.42|991.62|1000.9|990.1|1002.42|991.62|1000.9|990.1|20
1645270480000|2022-02-19 11:34:40|1000.92|990.12|998.58|987.78|1000.92|990.12|998.58|987.78|21
1645270490000|2022-02-19 11:34:50|998.65|987.85|999.98|989.18|1000.49|989.69|998.65|987.85|15
1645270500000|2022-02-19 11:35:00|1000.22|989.42|999.3|988.5|1000.22|989.42|999.3|988.5|20
1645270510000|2022-02-19 11:35:10|999.49|988.69|998.1|987.3|999.49|988.69|998.1|987.3|20
1645270520000|2022-02-19 11:35:20|998.19|987.39|997.91|987.11|998.19|987.39|996.93|986.13|24
1645270530000|2022-02-19 11:35:30|997.87|987.07|1000.03|989.23|1000.03|989.23|997.87|987.07|22
1645270540000|2022-02-19 11:35:40|1000.06|989.26|1001.21|990.41|1001.83|991.03|1000.02|989.22|18
1645270550000|2022-02-19 11:35:50|1001.01|990.21|1001.02|990.22|1001.25|990.45|1000.75|989.95|15
1645270560000|2022-02-19 11:36:00|1000.84|990.04|1001.49|990.69|1001.67|990.87|1000.84|990.04|17
1645270570000|2022-02-19 11:36:10|1001.4|990.6|1001.38|990.58|1001.61|990.81|1001.31|990.51|8
1645270580000|2022-02-19 11:36:20|1001.35|990.55|1002.42|991.62|1002.42|991.62|1001.35|990.55|9
1645270590000|2022-02-19 11:36:30|1002.49|991.69|1003.26|992.46|1003.26|992.46|1002.49|991.69|8
1645270600000|2022-02-19 11:36:40|1003.17|992.37|1002.01|991.21|1003.86|993.06|1002.01|991.21|24
1645270610000|2022-02-19 11:36:50|1002|991.2|1000.22|989.42|1002|991.2|1000.22|989.42|12
1645270620000|2022-02-19 11:37:00|1000.3|989.5|999.86|989.06|1000.3|989.5|999.47|988.67|10
1645270630000|2022-02-19 11:37:10|999.79|988.99|999.8|989|999.81|989.01|999.79|988.99|3
1645270640000|2022-02-19 11:37:20|999.85|989.05|1000.4|989.6|1000.76|989.96|999.85|989.05|10
1645270650000|2022-02-19 11:37:30|1000.42|989.62|1001.13|990.33|1001.13|990.33|1000.36|989.56|10
1645270660000|2022-02-19 11:37:40|1001.03|990.23|999.96|989.16|1001.03|990.23|999.96|989.16|10
1645270670000|2022-02-19 11:37:50|999.8|989|999.19|988.39|999.81|989.01|999.13|988.33|7
1645270680000|2022-02-19 11:38:00|999.25|988.45|1000.85|990.05|1000.85|990.05|999.25|988.45|11
1645270690000|2022-02-19 11:38:10|1000.84|990.04|1002.11|991.31|1002.11|991.31|1000.84|990.04|13
1645270700000|2022-02-19 11:38:20|1002.04|991.24|1000.93|990.13|1002.04|991.24|1000.93|990.13|7
1645270710000|2022-02-19 11:38:30|1000.92|990.12|999.39|988.59|1000.92|990.12|999.39|988.59|16
1645270720000|2022-02-19 11:38:40|999.09|988.29|1000.91|990.11|1001.07|990.27|999.09|988.29|14
1645270730000|2022-02-19 11:38:50|1000.88|990.08|1001.78|990.98|1001.99|991.19|1000.88|990.08|12
1645270740000|2022-02-19 11:39:00|1001.74|990.94|1001.13|990.33|1001.74|990.94|1001.13|990.33|5
1645270750000|2022-02-19 11:39:10|1001.37|990.57|1000.43|989.63|1001.38|990.58|1000.43|989.63|13
1645270760000|2022-02-19 11:39:20|1000.53|989.73|1000.04|989.24|1000.53|989.73|999.82|989.02|8
1645270770000|2022-02-19 11:39:30|1000.3|989.5|999.92|989.12|1000.3|989.5|999.81|989.01|8
1645270780000|2022-02-19 11:39:40|999.82|989.02|1000.09|989.29|1000.09|989.29|999.82|989.02|4
1645270790000|2022-02-19 11:39:50|1000|989.2|1000.2|989.4|1000.2|989.4|1000|989.2|4
1645270800000|2022-02-19 11:40:00|1000.38|989.58|999.72|988.92|1000.38|989.58|999.72|988.92|5
1645270810000|2022-02-19 11:40:10|999.75|988.95|1000.28|989.48|1000.28|989.48|999.52|988.72|8
1645270820000|2022-02-19 11:40:20|1000.44|989.64|999.92|989.12|1000.44|989.64|999.92|989.12|6
1645270830000|2022-02-19 11:40:30|999.95|989.15|999.92|989.12|999.95|989.15|999.92|989.12|2
1645270840000|2022-02-19 11:40:40|1000|989.2|1000.11|989.31|1000.11|989.31|1000|989.2|3
1645270850000|2022-02-19 11:40:50|1000.28|989.48|1000.11|989.31|1000.28|989.48|1000.11|989.31|2
1645270860000|2022-02-19 11:41:00|1000.28|989.48|1000.16|989.36|1000.31|989.51|1000.11|989.31|7
1645270870000|2022-02-19 11:41:10|1000.06|989.26|997.29|986.49|1000.06|989.26|997.27|986.47|22
1645270880000|2022-02-19 11:41:20|997.25|986.45|998.69|987.89|998.99|988.19|996.86|986.06|19
1645270890000|2022-02-19 11:41:30|999.11|988.31|999.19|988.39|999.41|988.61|998.93|988.13|11
1645270900000|2022-02-19 11:41:40|999.08|988.28|999.1|988.3|999.19|988.39|998.81|988.01|13
1645270910000|2022-02-19 11:41:50|999.22|988.42|999.11|988.31|999.22|988.42|999.11|988.31|2
1645270920000|2022-02-19 11:42:00|998.98|988.18|998.64|987.84|998.98|988.18|998.64|987.84|6
1645270930000|2022-02-19 11:42:10|998.81|988.01|999.25|988.45|999.29|988.49|998.81|988.01|9
1645270940000|2022-02-19 11:42:20|999.57|988.77|1000.17|989.37|1000.33|989.53|999.51|988.71|10
1645270950000|2022-02-19 11:42:30|999.91|989.11|998.75|987.95|999.91|989.11|998.75|987.95|13
1645270960000|2022-02-19 11:42:40|998.6|987.8|998.27|987.47|998.75|987.95|998.27|987.47|4
1645270970000|2022-02-19 11:42:50|998.28|987.48|998.91|988.11|999.02|988.22|998.28|987.48|9
1645270980000|2022-02-19 11:43:00|999.02|988.22|999.02|988.22|999.29|988.49|998.99|988.19|8
1645270990000|2022-02-19 11:43:10|998.84|988.04|998.12|987.32|998.84|988.04|998.12|987.32|7
1645271000000|2022-02-19 11:43:20|998.18|987.38|998.09|987.29|998.18|987.38|998.08|987.28|4
1645271010000|2022-02-19 11:43:30|998.1|987.3|998.31|987.51|998.34|987.54|998.1|987.3|4
1645271020000|2022-02-19 11:43:40|998.14|987.34|997.8|987|998.14|987.34|997.8|987|6
1645271030000|2022-02-19 11:43:50|997.62|986.82|997.07|986.27|997.62|986.82|997.07|986.27|4
1645271040000|2022-02-19 11:44:00|997.13|986.33|996.91|986.11|997.13|986.33|996.91|986.11|3
1645271050000|2022-02-19 11:44:10|996.9|986.1|995.53|984.73|996.9|986.1|995.53|984.73|11
1645271060000|2022-02-19 11:44:20|995.87|985.07|994.54|983.74|995.87|985.07|994.48|983.68|11
1645271070000|2022-02-19 11:44:30|994.59|983.79|994.04|983.24|994.59|983.79|994.04|983.24|4
1645271080000|2022-02-19 11:44:40|994.22|983.42|994.67|983.87|996.01|985.21|994.22|983.42|18
1645271090000|2022-02-19 11:44:50|994.7|983.9|997.53|986.73|997.53|986.73|994.7|983.9|12
1645271100000|2022-02-19 11:45:00|997.85|987.05|997.27|986.47|997.93|987.13|997.27|986.47|9
1645271110000|2022-02-19 11:45:10|996.92|986.12|996.62|985.82|996.92|986.12|996.13|985.33|13
1645271120000|2022-02-19 11:45:20|996.71|985.91|996.16|985.36|996.79|985.99|996.16|985.36|6
1645271130000|2022-02-19 11:45:30|995.93|985.13|995.57|984.77|995.93|985.13|995.57|984.77|6
1645271140000|2022-02-19 11:45:40|995.28|984.48|995.37|984.57|995.37|984.57|995.04|984.24|5
1645271150000|2022-02-19 11:45:50|995.8|985|996.14|985.34|996.14|985.34|995.8|985|5
1645271160000|2022-02-19 11:46:00|996.5|985.7|997.76|986.96|997.76|986.96|996.5|985.7|12
1645271170000|2022-02-19 11:46:10|997.73|986.93|998.43|987.63|998.43|987.63|997.73|986.93|9
1645271180000|2022-02-19 11:46:20|998.62|987.82|998.13|987.33|998.95|988.15|998.13|987.33|9
1645271190000|2022-02-19 11:46:30|997.92|987.12|996.79|985.99|997.92|987.12|996.79|985.99|10
1645271200000|2022-02-19 11:46:40|996.92|986.12|996.74|985.94|997.12|986.32|996.03|985.23|18
1645271210000|2022-02-19 11:46:50|996.93|986.13|996.78|985.98|996.93|986.13|996.73|985.93|6
1645271220000|2022-02-19 11:47:00|996.91|986.11|996.92|986.12|997.31|986.51|996.79|985.99|9
1645271230000|2022-02-19 11:47:10|996.91|986.11|996.76|985.96|996.92|986.12|996.76|985.96|5
1645271240000|2022-02-19 11:47:20|996.77|985.97|996.77|985.97|996.77|985.97|996.77|985.97|1
1645271250000|2022-02-19 11:47:30|996.91|986.11|997.5|986.7|997.5|986.7|996.91|986.11|4
1645271260000|2022-02-19 11:47:40|997.56|986.76|997.97|987.17|997.97|987.17|997.56|986.76|10
1645271270000|2022-02-19 11:47:50|997.94|987.14|999.06|988.26|999.06|988.26|997.94|987.14|11
1645271280000|2022-02-19 11:48:00|999.39|988.59|1000.8|990|1000.8|990|999.39|988.59|14
1645271290000|2022-02-19 11:48:10|1000.74|989.94|998.58|987.78|1000.82|990.02|998.39|987.59|17
1645271300000|2022-02-19 11:48:20|998.66|987.86|998.94|988.14|998.94|988.14|998.66|987.86|9
1645271310000|2022-02-19 11:48:30|998.4|987.6|998.38|987.58|998.73|987.93|998.38|987.58|5
1645271320000|2022-02-19 11:48:40|997.96|987.16|997.75|986.95|997.96|987.16|997.75|986.95|5
1645271330000|2022-02-19 11:48:50|997.83|987.03|998.19|987.39|998.21|987.41|997.7|986.9|7
1645271340000|2022-02-19 11:49:00|998.36|987.56|999.06|988.26|999.06|988.26|998.36|987.56|8
1645271350000|2022-02-19 11:49:10|999.09|988.29|999.48|988.68|999.48|988.68|999.06|988.26|7
1645271360000|2022-02-19 11:49:20|999.24|988.44|999.12|988.32|999.24|988.44|999.08|988.28|8
1645271370000|2022-02-19 11:49:30|999.09|988.29|998.86|988.06|999.09|988.29|998.85|988.05|10
1645271380000|2022-02-19 11:49:40|998.82|988.02|998.96|988.16|999.23|988.43|998.82|988.02|9
1645271390000|2022-02-19 11:49:50|999|988.2|998.63|987.83|999|988.2|998.63|987.83|4
1645271400000|2022-02-19 11:50:00|998.82|988.02|998.77|987.97|998.85|988.05|998.63|987.83|5
1645271410000|2022-02-19 11:50:10|998.81|988.01|999.07|988.27|999.19|988.39|998.81|988.01|8
1645271420000|2022-02-19 11:50:20|999.06|988.26|998.64|987.84|999.06|988.26|998.64|987.84|6
1645271430000|2022-02-19 11:50:30|998.65|987.85|998.64|987.84|998.65|987.85|998.64|987.84|2
1645271460000|2022-02-19 11:51:00|998.75|987.95|998.75|987.95|998.75|987.95|998.75|987.95|1
1645271480000|2022-02-19 11:51:20|998.74|987.94|998.69|987.89|998.74|987.94|998.69|987.89|2
1645271490000|2022-02-19 11:51:30|998.61|987.81|997.87|987.07|998.61|987.81|997.87|987.07|8
1645271500000|2022-02-19 11:51:40|997.61|986.81|997.57|986.77|997.74|986.94|997.57|986.77|5
1645271510000|2022-02-19 11:51:50|997.29|986.49|996.52|985.72|997.5|986.7|996.42|985.62|14
1645271520000|2022-02-19 11:52:00|996.22|985.42|995.75|984.95|996.33|985.53|995.57|984.77|17
1645271530000|2022-02-19 11:52:10|995.85|985.05|995.25|984.45|995.85|985.05|995.25|984.45|5
1645271540000|2022-02-19 11:52:20|995.01|984.21|994.92|984.12|995.28|984.48|994.92|984.12|4
1645271550000|2022-02-19 11:52:30|994.9|984.1|995.16|984.36|995.16|984.36|994.5|983.7|8
1645271560000|2022-02-19 11:52:40|995.57|984.77|995.57|984.77|995.57|984.77|995.57|984.77|1
1645271570000|2022-02-19 11:52:50|995.6|984.8|996.1|985.3|996.13|985.33|995.59|984.79|8
1645271580000|2022-02-19 11:53:00|996.3|985.5|996.26|985.46|996.3|985.5|996.26|985.46|2
1645271590000|2022-02-19 11:53:10|996.25|985.45|996.25|985.45|996.25|985.45|996.25|985.45|1
1645271600000|2022-02-19 11:53:20|996.22|985.42|997.12|986.32|997.12|986.32|996.07|985.27|11
1645271610000|2022-02-19 11:53:30|997.11|986.31|998.71|987.91|998.71|987.91|997.11|986.31|11
1645271620000|2022-02-19 11:53:40|998.93|988.13|998.82|988.02|999.06|988.26|998.67|987.87|14
1645271630000|2022-02-19 11:53:50|998.67|987.87|999.11|988.31|999.11|988.31|998.67|987.87|7
1645271640000|2022-02-19 11:54:00|999.18|988.38|999.25|988.45|999.25|988.45|999.11|988.31|4
1645271650000|2022-02-19 11:54:10|999.32|988.52|999.85|989.05|999.85|989.05|999.31|988.51|10
1645271660000|2022-02-19 11:54:20|999.62|988.82|999.4|988.6|999.62|988.82|999.4|988.6|3
1645271670000|2022-02-19 11:54:30|999.57|988.77|998.61|987.81|999.57|988.77|998.54|987.74|9
1645271680000|2022-02-19 11:54:40|998.48|987.68|998.48|987.68|998.48|987.68|998.48|987.68|1
1645271690000|2022-02-19 11:54:50|998.24|987.44|998.39|987.59|998.56|987.76|998.24|987.44|4
1645271700000|2022-02-19 11:55:00|998.56|987.76|998.56|987.76|998.56|987.76|998.56|987.76|1
1645271710000|2022-02-19 11:55:10|998.39|987.59|998.26|987.46|998.39|987.59|998.26|987.46|2
1645271720000|2022-02-19 11:55:20|998.59|987.79|998.81|988.01|998.84|988.04|998.59|987.79|3
1645271730000|2022-02-19 11:55:30|998.9|988.1|998.93|988.13|998.99|988.19|998.9|988.1|6
1645271740000|2022-02-19 11:55:40|998.99|988.19|998.92|988.12|999.13|988.33|998.92|988.12|5
1645271750000|2022-02-19 11:55:50|998.9|988.1|998.66|987.86|998.91|988.11|998.66|987.86|4
1645271760000|2022-02-19 11:56:00|998.69|987.89|998.24|987.44|998.69|987.89|998.16|987.36|6
1645271770000|2022-02-19 11:56:10|998.09|987.29|998.27|987.47|998.38|987.58|998.09|987.29|3
1645271780000|2022-02-19 11:56:20|998.37|987.57|997.75|986.95|998.54|987.74|997.75|986.95|9
1645271790000|2022-02-19 11:56:30|997.52|986.72|997.66|986.86|997.66|986.86|997.52|986.72|6
1645271800000|2022-02-19 11:56:40|997.65|986.85|997.57|986.77|997.65|986.85|997.57|986.77|2
1645271810000|2022-02-19 11:56:50|997.74|986.94|997.74|986.94|997.74|986.94|997.74|986.94|1
1645271820000|2022-02-19 11:57:00|997.78|986.98|997.9|987.1|997.9|987.1|997.77|986.97|3
1645271830000|2022-02-19 11:57:10|997.91|987.11|998.32|987.52|998.32|987.52|997.91|987.11|7
1645271840000|2022-02-19 11:57:20|998.31|987.51|999.05|988.25|999.05|988.25|998.31|987.51|8
1645271850000|2022-02-19 11:57:30|999.11|988.31|999.57|988.77|999.57|988.77|999.06|988.26|7
1645271860000|2022-02-19 11:57:40|999.59|988.79|999.81|989.01|999.89|989.09|999.58|988.78|8
1645271870000|2022-02-19 11:57:50|999.91|989.11|999.13|988.33|999.91|989.11|999.13|988.33|5
1645271880000|2022-02-19 11:58:00|998.92|988.12|998.44|987.64|998.92|988.12|998.34|987.54|7
1645271890000|2022-02-19 11:58:10|998.52|987.72|998.16|987.36|998.52|987.72|998.16|987.36|4
1645271900000|2022-02-19 11:58:20|998.03|987.23|998.02|987.22|998.03|987.23|998.02|987.22|2
1645271910000|2022-02-19 11:58:30|997.83|987.03|997.54|986.74|997.83|987.03|997.54|986.74|3
1645271920000|2022-02-19 11:58:40|997.58|986.78|997.54|986.74|997.58|986.78|997.54|986.74|2
1645271930000|2022-02-19 11:58:50|997.32|986.52|997.32|986.52|997.32|986.52|997.32|986.52|1
1645271940000|2022-02-19 11:59:00|997.56|986.76|997.96|987.16|997.96|987.16|997.56|986.76|5
1645271950000|2022-02-19 11:59:10|998.38|987.58|998|987.2|998.38|987.58|998|987.2|7
1645271960000|2022-02-19 11:59:20|998.08|987.28|998.93|988.13|998.93|988.13|998.08|987.28|9
1645271970000|2022-02-19 11:59:30|998.99|988.19|999.51|988.71|999.51|988.71|998.93|988.13|6
1645271980000|2022-02-19 11:59:40|999.56|988.76|999.51|988.71|999.56|988.76|999.33|988.53|3
1645271990000|2022-02-19 11:59:50|999.33|988.53|999.85|989.05|999.85|989.05|999.33|988.53|6
1645272000000|2022-02-19 12:00:00|999.91|989.11|999.43|988.63|999.91|989.11|999.19|988.39|7
1645272010000|2022-02-19 12:00:10|999.33|988.53|1000.85|990.05|1000.85|990.05|999.33|988.53|11
1645272020000|2022-02-19 12:00:20|1000.92|990.12|1000.04|989.24|1000.92|990.12|1000.04|989.24|6
1645272030000|2022-02-19 12:00:30|999.94|989.14|999.56|988.76|999.94|989.14|999.55|988.75|7
1645272040000|2022-02-19 12:00:40|999.58|988.78|999.71|988.91|999.81|989.01|999.24|988.44|9
1645272050000|2022-02-19 12:00:50|999.7|988.9|999.81|989.01|999.81|989.01|999.68|988.88|3
1645272060000|2022-02-19 12:01:00|999.9|989.1|999.91|989.11|999.91|989.11|999.9|989.1|2
1645272070000|2022-02-19 12:01:10|999.72|988.92|999.64|988.84|999.72|988.92|999.64|988.84|2
1645272090000|2022-02-19 12:01:30|999.67|988.87|999.7|988.9|999.7|988.9|999.67|988.87|2
1645272100000|2022-02-19 12:01:40|999.68|988.88|999.66|988.86|999.68|988.88|999.66|988.86|2
1645272110000|2022-02-19 12:01:50|999.8|989|999.65|988.85|999.81|989.01|999.65|988.85|5
1645272120000|2022-02-19 12:02:00|999.7|988.9|998.91|988.11|999.7|988.9|998.91|988.11|11
1645272130000|2022-02-19 12:02:10|998.73|987.93|999.09|988.29|999.09|988.29|998.65|987.85|12
1645272140000|2022-02-19 12:02:20|999.13|988.33|999|988.2|999.42|988.62|999|988.2|4
1645272150000|2022-02-19 12:02:30|998.99|988.19|998.92|988.12|998.99|988.19|998.92|988.12|2
1645272160000|2022-02-19 12:02:40|998.91|988.11|998.91|988.11|998.91|988.11|998.91|988.11|1
1645272180000|2022-02-19 12:03:00|998.92|988.12|997.7|986.9|998.92|988.12|997.7|986.9|8
1645272190000|2022-02-19 12:03:10|997.69|986.89|997.13|986.33|997.69|986.89|997.13|986.33|2
1645272200000|2022-02-19 12:03:20|997.01|986.21|996.82|986.02|997.01|986.21|996.74|985.94|4
1645272210000|2022-02-19 12:03:30|996.88|986.08|996.87|986.07|996.88|986.08|996.87|986.07|2
1645272220000|2022-02-19 12:03:40|996.72|985.92|996.79|985.99|996.79|985.99|996.72|985.92|4
1645272230000|2022-02-19 12:03:50|996.91|986.11|996.87|986.07|996.91|986.11|996.87|986.07|3
1645272240000|2022-02-19 12:04:00|996.59|985.79|996.57|985.77|996.59|985.79|996.55|985.75|4
1645272250000|2022-02-19 12:04:10|996.6|985.8|996.11|985.31|996.6|985.8|996.11|985.31|3
1645272260000|2022-02-19 12:04:20|996.38|985.58|996.02|985.22|996.52|985.72|996.02|985.22|6
1645272270000|2022-02-19 12:04:30|995.92|985.12|995.64|984.84|995.92|985.12|995.28|984.48|7
1645272280000|2022-02-19 12:04:40|995.29|984.49|994.93|984.13|995.29|984.49|994.93|984.13|2
1645272290000|2022-02-19 12:04:50|994.89|984.09|994.8|984|994.89|984.09|994.8|984|3
1645272300000|2022-02-19 12:05:00|994.82|984.02|993.61|982.81|994.82|984.02|993.61|982.81|8
1645272310000|2022-02-19 12:05:10|993.57|982.77|993.88|983.08|993.88|983.08|993.52|982.72|5
1645272320000|2022-02-19 12:05:20|993.59|982.79|992.93|982.13|993.67|982.87|992.93|982.13|10
1645272330000|2022-02-19 12:05:30|993|982.2|993.76|982.96|993.76|982.96|993|982.2|7
1645272340000|2022-02-19 12:05:40|993.77|982.97|994.07|983.27|994.07|983.27|993.77|982.97|5
1645272350000|2022-02-19 12:05:50|994.04|983.24|993.8|983|994.04|983.24|993.61|982.81|7
1645272360000|2022-02-19 12:06:00|993.65|982.85|993.16|982.36|993.69|982.89|992.94|982.14|10
1645272370000|2022-02-19 12:06:10|993.24|982.44|992.92|982.12|993.24|982.44|992.92|982.12|5
1645272380000|2022-02-19 12:06:20|993.07|982.27|993.62|982.82|993.62|982.82|993.07|982.27|5
1645272390000|2022-02-19 12:06:30|993.75|982.95|993.57|982.77|993.85|983.05|993.57|982.77|3
1645272400000|2022-02-19 12:06:40|993.46|982.66|993.35|982.55|993.46|982.66|992.95|982.15|5
1645272410000|2022-02-19 12:06:50|993.31|982.51|993.54|982.74|993.54|982.74|993.13|982.33|7
1645272420000|2022-02-19 12:07:00|993.31|982.51|992.75|981.95|993.31|982.51|992.75|981.95|7
1645272430000|2022-02-19 12:07:10|992.43|981.63|991.96|981.16|992.43|981.63|991.96|981.16|2
1645272440000|2022-02-19 12:07:20|991.92|981.12|991.28|980.48|991.92|981.12|991.28|980.48|11
1645272450000|2022-02-19 12:07:30|991.03|980.23|989.05|978.25|991.03|980.23|989.05|978.25|24
1645272460000|2022-02-19 12:07:40|989.33|978.53|989.87|979.07|989.87|979.07|989.33|978.53|12
1645272470000|2022-02-19 12:07:50|989.76|978.96|989.21|978.41|989.76|978.96|989.21|978.41|9
1645272480000|2022-02-19 12:08:00|988.88|978.08|988.88|978.08|988.88|978.08|988.88|978.08|1
1645272490000|2022-02-19 12:08:10|988.86|978.06|988.74|977.94|988.88|978.08|988.74|977.94|5
1645272500000|2022-02-19 12:08:20|988.69|977.89|988.19|977.39|988.69|977.89|988.04|977.24|11
1645272510000|2022-02-19 12:08:30|988.28|977.48|989.03|978.23|989.03|978.23|988.19|977.39|9
1645272520000|2022-02-19 12:08:40|988.97|978.17|990.57|979.77|990.59|979.79|988.97|978.17|12
1645272530000|2022-02-19 12:08:50|990.7|979.9|991.56|980.76|991.86|981.06|990.7|979.9|10
1645272540000|2022-02-19 12:09:00|991.58|980.78|992.51|981.71|992.78|981.98|991.58|980.78|12
1645272550000|2022-02-19 12:09:10|992.65|981.85|993.47|982.67|993.58|982.78|992.01|981.21|21
1645272560000|2022-02-19 12:09:20|993.64|982.84|993.61|982.81|993.78|982.98|993.3|982.5|21
1645272570000|2022-02-19 12:09:30|993.69|982.89|994.12|983.32|994.33|983.53|993.57|982.77|14
1645272580000|2022-02-19 12:09:40|994.33|983.53|994.94|984.14|994.99|984.19|994.11|983.31|18
1645272590000|2022-02-19 12:09:50|994.95|984.15|993.93|983.13|994.95|984.15|993.93|983.13|8
1645272600000|2022-02-19 12:10:00|994|983.2|993.31|982.51|994|983.2|993.31|982.51|10
1645272610000|2022-02-19 12:10:10|993|982.2|991.7|980.9|993|982.2|991.7|980.9|11
1645272620000|2022-02-19 12:10:20|991.68|980.88|991.63|980.83|991.68|980.88|991.63|980.83|2
1645272630000|2022-02-19 12:10:30|991.57|980.77|992.55|981.75|992.58|981.78|991.57|980.77|13
1645272640000|2022-02-19 12:10:40|992.66|981.86|994.07|983.27|994.07|983.27|992.66|981.86|15
1645272650000|2022-02-19 12:10:50|994.39|983.59|995.6|984.8|995.6|984.8|994.39|983.59|15
1645272660000|2022-02-19 12:11:00|995.81|985.01|996.9|986.1|997.44|986.64|995.81|985.01|24
1645272670000|2022-02-19 12:11:10|996.6|985.8|996.17|985.37|996.6|985.8|996.05|985.25|9
1645272680000|2022-02-19 12:11:20|996.07|985.27|996.04|985.24|996.17|985.37|996.04|985.24|3
1645272690000|2022-02-19 12:11:30|996.07|985.27|997.01|986.21|997.01|986.21|996.07|985.27|10
1645272700000|2022-02-19 12:11:40|996.91|986.11|997.67|986.87|997.67|986.87|996.91|986.11|8
1645272710000|2022-02-19 12:11:50|997.84|987.04|997.97|987.17|997.97|987.17|997.77|986.97|8
1645272720000|2022-02-19 12:12:00|997.64|986.84|996.24|985.44|997.64|986.84|996.24|985.44|8
1645272730000|2022-02-19 12:12:10|996.08|985.28|996.04|985.24|996.08|985.28|995.98|985.18|3
1645272740000|2022-02-19 12:12:20|996.29|985.49|996.17|985.37|996.29|985.49|996.17|985.37|2
1645272750000|2022-02-19 12:12:30|995.93|985.13|996.16|985.36|996.16|985.36|995.88|985.08|5
1645272760000|2022-02-19 12:12:40|996.01|985.21|996.2|985.4|996.2|985.4|996.01|985.21|2
1645272770000|2022-02-19 12:12:50|996.04|985.24|995.41|984.61|996.04|985.24|995.34|984.54|6
1645272780000|2022-02-19 12:13:00|995.34|984.54|995.18|984.38|995.48|984.68|995.18|984.38|4
1645272790000|2022-02-19 12:13:10|995.38|984.58|995.36|984.56|995.48|984.68|995.36|984.56|5
1645272800000|2022-02-19 12:13:20|995.52|984.72|996.18|985.38|996.18|985.38|995.52|984.72|11
1645272810000|2022-02-19 12:13:30|996.5|985.7|997.33|986.53|997.33|986.53|996.5|985.7|6
1645272820000|2022-02-19 12:13:40|997.31|986.51|997.7|986.9|997.7|986.9|997.31|986.51|4
1645272830000|2022-02-19 12:13:50|997.45|986.65|997.82|987.02|997.89|987.09|997.34|986.54|8
1645272840000|2022-02-19 12:14:00|997.72|986.92|998.33|987.53|998.33|987.53|997.72|986.92|10
1645272850000|2022-02-19 12:14:10|998.15|987.35|997.59|986.79|998.15|987.35|997.59|986.79|5
1645272860000|2022-02-19 12:14:20|997.48|986.68|996.65|985.85|997.59|986.79|996.65|985.85|12
1645272870000|2022-02-19 12:14:30|996.47|985.67|996.49|985.69|996.65|985.85|996.41|985.61|5
1645272880000|2022-02-19 12:14:40|996.48|985.68|996.49|985.69|996.49|985.69|996.48|985.68|2
1645272890000|2022-02-19 12:14:50|996.54|985.74|996.71|985.91|996.71|985.91|996.54|985.74|3
1645272900000|2022-02-19 12:15:00|996.82|986.02|996.91|986.11|996.91|986.11|996.79|985.99|4
1645272910000|2022-02-19 12:15:10|996.9|986.1|996.63|985.83|996.9|986.1|996.63|985.83|2
1645272920000|2022-02-19 12:15:20|996.53|985.73|996.53|985.73|996.53|985.73|996.53|985.73|1
1645272930000|2022-02-19 12:15:30|996.69|985.89|996.24|985.44|996.69|985.89|996.24|985.44|6
1645272940000|2022-02-19 12:15:40|996.02|985.22|995.78|984.98|996.02|985.22|995.78|984.98|3
1645272950000|2022-02-19 12:15:50|995.76|984.96|995.37|984.57|995.76|984.96|995.37|984.57|4
1645272960000|2022-02-19 12:16:00|995.13|984.33|995.12|984.32|995.19|984.39|995.09|984.29|4
1645272970000|2022-02-19 12:16:10|995.21|984.41|995.13|984.33|995.21|984.41|995.13|984.33|4
1645272980000|2022-02-19 12:16:20|995.11|984.31|995.11|984.31|995.11|984.31|995.11|984.31|1
1645272990000|2022-02-19 12:16:30|995.1|984.3|995.1|984.3|995.1|984.3|995.1|984.3|1
1645273000000|2022-02-19 12:16:40|995.13|984.33|995.81|985.01|995.81|985.01|995.13|984.33|5
1645273010000|2022-02-19 12:16:50|996.05|985.25|996.89|986.09|996.89|986.09|996.05|985.25|8
1645273020000|2022-02-19 12:17:00|997|986.2|997.89|987.09|997.89|987.09|997|986.2|9
1645273030000|2022-02-19 12:17:10|997.81|987.01|998.58|987.78|998.58|987.78|997.81|987.01|8
1645273040000|2022-02-19 12:17:20|998.45|987.65|998.97|988.17|998.97|988.17|998.42|987.62|7
1645273050000|2022-02-19 12:17:30|998.81|988.01|998.74|987.94|999|988.2|998.57|987.77|10
1645273060000|2022-02-19 12:17:40|998.52|987.72|998.91|988.11|998.91|988.11|998.3|987.5|6
1645273070000|2022-02-19 12:17:50|999.09|988.29|999.09|988.29|999.09|988.29|999.09|988.29|1
1645273080000|2022-02-19 12:18:00|999.23|988.43|999.3|988.5|999.32|988.52|999.23|988.43|3
1645273090000|2022-02-19 12:18:10|999.32|988.52|999.15|988.35|999.32|988.52|999.15|988.35|2
1645273100000|2022-02-19 12:18:20|998.88|988.08|999.12|988.32|999.15|988.35|998.88|988.08|6
1645273110000|2022-02-19 12:18:30|999.08|988.28|999.01|988.21|999.08|988.28|998.82|988.02|5
1645273120000|2022-02-19 12:18:40|999.03|988.23|999.25|988.45|999.25|988.45|999.03|988.23|4
1645273130000|2022-02-19 12:18:50|999.24|988.44|998.89|988.09|999.24|988.44|998.89|988.09|4
1645273140000|2022-02-19 12:19:00|998.88|988.08|997.57|986.77|998.88|988.08|997.57|986.77|12
1645273150000|2022-02-19 12:19:10|996.97|986.17|997.97|987.17|997.97|987.17|996.97|986.17|10
1645273160000|2022-02-19 12:19:20|998.1|987.3|998.91|988.11|998.91|988.11|998.06|987.26|9
1645273170000|2022-02-19 12:19:30|998.92|988.12|998.92|988.12|998.92|988.12|998.92|988.12|1
1645273180000|2022-02-19 12:19:40|998.9|988.1|997.94|987.14|998.9|988.1|997.93|987.13|14
1645273190000|2022-02-19 12:19:50|997.67|986.87|997.99|987.19|998.03|987.23|997.67|986.87|8
1645273200000|2022-02-19 12:20:00|997.97|987.17|997.84|987.04|997.97|987.17|997.84|987.04|2
1645273210000|2022-02-19 12:20:10|997.79|986.99|997.26|986.46|997.79|986.99|996.91|986.11|5
1645273220000|2022-02-19 12:20:20|997.63|986.83|997.11|986.31|997.63|986.83|997.11|986.31|5
1645273230000|2022-02-19 12:20:30|997.26|986.46|997.48|986.68|997.51|986.71|997.26|986.46|4
1645273240000|2022-02-19 12:20:40|997.44|986.64|996.75|985.95|997.44|986.64|996.75|985.95|7
1645273250000|2022-02-19 12:20:50|996.95|986.15|997.16|986.36|997.16|986.36|996.75|985.95|6
1645273260000|2022-02-19 12:21:00|997.55|986.75|997.58|986.78|997.58|986.78|997.55|986.75|2
1645273270000|2022-02-19 12:21:10|997.55|986.75|997.54|986.74|997.55|986.75|997.54|986.74|2
1645273280000|2022-02-19 12:21:20|997.42|986.62|997.47|986.67|997.47|986.67|997.42|986.62|2
1645273290000|2022-02-19 12:21:30|997.5|986.7|997.47|986.67|997.5|986.7|997.47|986.67|2
1645273300000|2022-02-19 12:21:40|997.5|986.7|997.53|986.73|997.53|986.73|997.5|986.7|2
1645273320000|2022-02-19 12:22:00|997.5|986.7|997.5|986.7|997.5|986.7|997.5|986.7|1
1645273330000|2022-02-19 12:22:10|997.56|986.76|997.55|986.75|997.56|986.76|997.51|986.71|3
1645273340000|2022-02-19 12:22:20|997.6|986.8|997.52|986.72|997.65|986.85|997.52|986.72|3
1645273350000|2022-02-19 12:22:30|997.46|986.66|997.46|986.66|997.46|986.66|997.46|986.66|1
1645273360000|2022-02-19 12:22:40|997.22|986.42|996.8|986|997.22|986.42|996.8|986|6
1645273380000|2022-02-19 12:23:00|996.76|985.96|996.57|985.77|996.76|985.96|996.56|985.76|4
1645273390000|2022-02-19 12:23:10|996.2|985.4|994.84|984.04|996.2|985.4|994.84|984.04|14
1645273400000|2022-02-19 12:23:20|994.5|983.7|995.25|984.45|995.25|984.45|994.43|983.63|12
1645273410000|2022-02-19 12:23:30|995.28|984.48|996.06|985.26|996.06|985.26|995.28|984.48|10
1645273420000|2022-02-19 12:23:40|996.56|985.76|996.56|985.76|996.56|985.76|996.56|985.76|1
1645273440000|2022-02-19 12:24:00|996.16|985.36|996.54|985.74|996.54|985.74|996.16|985.36|3
1645273450000|2022-02-19 12:24:10|996.36|985.56|996.12|985.32|996.36|985.56|996.12|985.32|4
1645273460000|2022-02-19 12:24:20|996.14|985.34|994.9|984.1|996.14|985.34|994.79|983.99|18
1645273470000|2022-02-19 12:24:30|994.44|983.64|994.65|983.85|994.65|983.85|994.43|983.63|8
1645273480000|2022-02-19 12:24:40|994.55|983.75|994.55|983.75|994.55|983.75|994.55|983.75|1
1645273490000|2022-02-19 12:24:50|994.6|983.8|994.6|983.8|994.6|983.8|994.6|983.8|1
1645273500000|2022-02-19 12:25:00|994.47|983.67|994.89|984.09|994.89|984.09|994.46|983.66|6
1645273510000|2022-02-19 12:25:10|994.9|984.1|995.49|984.69|995.57|984.77|994.9|984.1|9
1645273520000|2022-02-19 12:25:20|995.24|984.44|994.98|984.18|995.27|984.47|994.98|984.18|5
1645273530000|2022-02-19 12:25:30|994.93|984.13|994.63|983.83|994.94|984.14|994.63|983.83|6
1645273540000|2022-02-19 12:25:40|994.54|983.74|994.87|984.07|994.87|984.07|994.54|983.74|3
1645273550000|2022-02-19 12:25:50|994.9|984.1|994.91|984.11|994.91|984.11|994.9|984.1|2
1645273560000|2022-02-19 12:26:00|994.96|984.16|994.96|984.16|994.96|984.16|994.96|984.16|1
1645273570000|2022-02-19 12:26:10|994.92|984.12|994.75|983.95|994.92|984.12|994.74|983.94|4
1645273580000|2022-02-19 12:26:20|994.92|984.12|994.69|983.89|995.01|984.21|994.69|983.89|8
1645273590000|2022-02-19 12:26:30|994.32|983.52|994.04|983.24|994.32|983.52|994.04|983.24|3
1645273620000|2022-02-19 12:27:00|994.12|983.32|994.12|983.32|994.12|983.32|994.12|983.32|1
1645273630000|2022-02-19 12:27:10|994.25|983.45|994.59|983.79|994.59|983.79|994.25|983.45|4
1645273640000|2022-02-19 12:27:20|994.54|983.74|994.53|983.73|994.54|983.74|994.53|983.73|2
1645273650000|2022-02-19 12:27:30|994.55|983.75|994.38|983.58|994.55|983.75|994.38|983.58|4
1645273660000|2022-02-19 12:27:40|994.31|983.51|994.23|983.43|994.43|983.63|994.23|983.43|3
1645273670000|2022-02-19 12:27:50|994.11|983.31|994.51|983.71|994.51|983.71|994.11|983.31|5
1645273680000|2022-02-19 12:28:00|994.54|983.74|994.55|983.75|994.55|983.75|994.54|983.74|2
1645273690000|2022-02-19 12:28:10|994.5|983.7|994.5|983.7|994.65|983.85|994.36|983.56|6
1645273700000|2022-02-19 12:28:20|994.37|983.57|994.16|983.36|994.37|983.57|994.16|983.36|3
1645273710000|2022-02-19 12:28:30|994.15|983.35|993.91|983.11|994.15|983.35|993.5|982.7|9
1645273720000|2022-02-19 12:28:40|994.09|983.29|993.93|983.13|994.09|983.29|993.93|983.13|2
1645273740000|2022-02-19 12:29:00|994|983.2|994|983.2|994|983.2|994|983.2|1
1645273750000|2022-02-19 12:29:10|993.93|983.13|993.66|982.86|993.94|983.14|993.66|982.86|6
1645273760000|2022-02-19 12:29:20|993.56|982.76|993.56|982.76|993.56|982.76|993.56|982.76|1
1645273770000|2022-02-19 12:29:30|993.63|982.83|993.56|982.76|993.63|982.83|993.47|982.67|5
1645273780000|2022-02-19 12:29:40|993.7|982.9|993.93|983.13|993.93|983.13|993.7|982.9|4
1645273790000|2022-02-19 12:29:50|993.99|983.19|994.13|983.33|994.33|983.53|993.99|983.19|5
1645273800000|2022-02-19 12:30:00|994.11|983.31|993.23|982.43|994.11|983.31|993.23|982.43|6
1645273810000|2022-02-19 12:30:10|993.22|982.42|991.62|980.82|993.22|982.42|991.39|980.59|14
1645273820000|2022-02-19 12:30:20|991.67|980.87|991.45|980.65|991.73|980.93|991.37|980.57|8
1645273830000|2022-02-19 12:30:30|991.76|980.96|991.76|980.96|991.76|980.96|991.76|980.96|1
1645273840000|2022-02-19 12:30:40|991.69|980.89|991.69|980.89|991.69|980.89|991.69|980.89|1
1645273850000|2022-02-19 12:30:50|991.73|980.93|991.8|981|991.9|981.1|991.73|980.93|4
1645273860000|2022-02-19 12:31:00|991.73|980.93|991.73|980.93|991.73|980.93|991.73|980.93|1
1645273870000|2022-02-19 12:31:10|991.59|980.79|991.38|980.58|991.59|980.79|991.38|980.58|2
1645273880000|2022-02-19 12:31:20|991.26|980.46|991.26|980.46|991.26|980.46|991.26|980.46|1
1645273910000|2022-02-19 12:31:50|991.12|980.32|991.23|980.43|991.23|980.43|991.08|980.28|4
1645273920000|2022-02-19 12:32:00|991.44|980.64|991.44|980.64|991.45|980.65|991.44|980.64|5
1645273930000|2022-02-19 12:32:10|991.4|980.6|992.65|981.85|992.65|981.85|991.4|980.6|9
1645273940000|2022-02-19 12:32:20|992.9|982.1|993.42|982.62|993.53|982.73|992.9|982.1|5
1645273950000|2022-02-19 12:32:30|993.17|982.37|993.28|982.48|993.29|982.49|993.17|982.37|3
1645273960000|2022-02-19 12:32:40|993.26|982.46|993.61|982.81|993.61|982.81|993.26|982.46|3
1645273970000|2022-02-19 12:32:50|993.58|982.78|993.49|982.69|993.58|982.78|993.49|982.69|2
1645273980000|2022-02-19 12:33:00|993.52|982.72|993.41|982.61|993.52|982.72|993.14|982.34|5
1645273990000|2022-02-19 12:33:10|993.52|982.72|993.45|982.65|993.52|982.72|993.45|982.65|2
1645274000000|2022-02-19 12:33:20|993.48|982.68|993.48|982.68|993.48|982.68|993.48|982.68|1
1645274010000|2022-02-19 12:33:30|993.37|982.57|992.88|982.08|993.37|982.57|992.88|982.08|5
1645274020000|2022-02-19 12:33:40|992.79|981.99|993.09|982.29|993.09|982.29|992.79|981.99|3
1645274030000|2022-02-19 12:33:50|993.07|982.27|993.15|982.35|993.15|982.35|993.07|982.27|3
1645274040000|2022-02-19 12:34:00|993.48|982.68|993.53|982.73|993.53|982.73|993.48|982.68|2
1645274050000|2022-02-19 12:34:10|993.54|982.74|992.29|981.49|993.54|982.74|992.29|981.49|11
1645274060000|2022-02-19 12:34:20|992.2|981.4|991.91|981.11|992.2|981.4|991.82|981.02|10
1645274070000|2022-02-19 12:34:30|992.04|981.24|992.54|981.74|992.54|981.74|992.04|981.24|4
1645274080000|2022-02-19 12:34:40|992.36|981.56|991.97|981.17|992.36|981.56|991.97|981.17|4
1645274090000|2022-02-19 12:34:50|991.96|981.16|991.96|981.16|992.08|981.28|991.96|981.16|3
1645274100000|2022-02-19 12:35:00|991.98|981.18|991.98|981.18|991.98|981.18|991.98|981.18|1
1645274110000|2022-02-19 12:35:10|992.07|981.27|992.07|981.27|992.07|981.27|992.07|981.27|1
1645274120000|2022-02-19 12:35:20|991.98|981.18|991.99|981.19|991.99|981.19|991.98|981.18|2
1645274130000|2022-02-19 12:35:30|991.95|981.15|991.95|981.15|991.95|981.15|991.95|981.15|1
1645274170000|2022-02-19 12:36:10|991.94|981.14|990.53|979.73|991.94|981.14|990.53|979.73|11
1645274180000|2022-02-19 12:36:20|990.69|979.89|990.11|979.31|990.77|979.97|990.11|979.31|5
1645274190000|2022-02-19 12:36:30|990.1|979.3|989.94|979.14|990.1|979.3|989.44|978.64|12
1645274200000|2022-02-19 12:36:40|989.81|979.01|989.87|979.07|989.93|979.13|989.81|979.01|3
1645274210000|2022-02-19 12:36:50|989.81|979.01|990.76|979.96|990.76|979.96|989.81|979.01|10
1645274220000|2022-02-19 12:37:00|990.91|980.11|990.91|980.11|990.91|980.11|990.91|980.11|1
1645274230000|2022-02-19 12:37:10|990.89|980.09|990.93|980.13|991.19|980.39|990.89|980.09|8
1645274240000|2022-02-19 12:37:20|990.94|980.14|990.92|980.12|990.94|980.14|990.92|980.12|2
1645274250000|2022-02-19 12:37:30|990.88|980.08|990.25|979.45|990.88|980.08|990.25|979.45|3
1645274260000|2022-02-19 12:37:40|990.01|979.21|990.17|979.37|990.17|979.37|990.01|979.21|3
1645274270000|2022-02-19 12:37:50|990.37|979.57|990.01|979.21|990.37|979.57|990.01|979.21|6
1645274280000|2022-02-19 12:38:00|990.1|979.3|989.97|979.17|990.1|979.3|989.97|979.17|3
1645274290000|2022-02-19 12:38:10|990|979.2|990|979.2|990|979.2|990|979.2|1
1645274300000|2022-02-19 12:38:20|989.96|979.16|989.96|979.16|989.96|979.16|989.96|979.16|1
1645274320000|2022-02-19 12:38:40|990|979.2|990|979.2|990|979.2|990|979.2|1
1645274330000|2022-02-19 12:38:50|989.8|979|989.01|978.21|989.8|979|989.01|978.21|5
1645274350000|2022-02-19 12:39:10|988.99|978.19|988.99|978.19|988.99|978.19|988.99|978.19|1
1645274360000|2022-02-19 12:39:20|989.04|978.24|989.11|978.31|989.11|978.31|988.99|978.19|5
1645274370000|2022-02-19 12:39:30|989.04|978.24|989|978.2|989.04|978.24|988.99|978.19|3
1645274380000|2022-02-19 12:39:40|988.99|978.19|988.99|978.19|988.99|978.19|988.99|978.19|1
1645274390000|2022-02-19 12:39:50|989.03|978.23|989.59|978.79|989.62|978.82|989.03|978.23|6
1645274400000|2022-02-19 12:40:00|989.42|978.62|989.01|978.21|989.42|978.62|989.01|978.21|4
1645274410000|2022-02-19 12:40:10|988.98|978.18|989.06|978.26|989.06|978.26|988.96|978.16|3
1645274420000|2022-02-19 12:40:20|989.21|978.41|989.38|978.58|989.38|978.58|989.16|978.36|4
1645274430000|2022-02-19 12:40:30|989.42|978.62|989.42|978.62|989.42|978.62|989.42|978.62|1
1645274440000|2022-02-19 12:40:40|989.4|978.6|990.04|979.24|990.04|979.24|989.4|978.6|10
1645274450000|2022-02-19 12:40:50|990.43|979.63|990.58|979.78|990.58|979.78|990.43|979.63|2
1645274460000|2022-02-19 12:41:00|990.62|979.82|991.54|980.74|991.54|980.74|990.62|979.82|9
1645274470000|2022-02-19 12:41:10|991.32|980.52|990.73|979.93|991.32|980.52|990.73|979.93|2
1645274480000|2022-02-19 12:41:20|990.61|979.81|990.61|979.81|990.61|979.81|990.61|979.81|1
1645274500000|2022-02-19 12:41:40|990.64|979.84|991.09|980.29|991.09|980.29|990.64|979.84|5
1645274510000|2022-02-19 12:41:50|991.03|980.23|990.86|980.06|991.03|980.23|990.86|980.06|2
1645274520000|2022-02-19 12:42:00|990.93|980.13|990.98|980.18|990.98|980.18|990.93|980.13|2
1645274530000|2022-02-19 12:42:10|991.05|980.25|991.26|980.46|991.26|980.46|991.05|980.25|4
1645274540000|2022-02-19 12:42:20|991.27|980.47|991.6|980.8|991.6|980.8|991.27|980.47|2
1645274550000|2022-02-19 12:42:30|991.63|980.83|991.73|980.93|991.73|980.93|991.63|980.83|3
1645274560000|2022-02-19 12:42:40|992.04|981.24|992.33|981.53|992.33|981.53|992.04|981.24|4
1645274570000|2022-02-19 12:42:50|992.37|981.57|992.45|981.65|992.45|981.65|992.37|981.57|2
1645274580000|2022-02-19 12:43:00|992.48|981.68|992.5|981.7|992.5|981.7|992.45|981.65|3
1645274590000|2022-02-19 12:43:10|992.65|981.85|992.57|981.77|992.66|981.86|992.32|981.52|10
1645274600000|2022-02-19 12:43:20|992.41|981.61|991.81|981.01|992.41|981.61|991.81|981.01|5
1645274610000|2022-02-19 12:43:30|991.77|980.97|991.77|980.97|991.77|980.97|991.77|980.97|1
1645274620000|2022-02-19 12:43:40|991.78|980.98|991.78|980.98|991.78|980.98|991.78|980.98|1
1645274640000|2022-02-19 12:44:00|991.77|980.97|991.77|980.97|991.77|980.97|991.77|980.97|1
1645274650000|2022-02-19 12:44:10|991.78|980.98|991.78|980.98|991.78|980.98|991.78|980.98|1
1645274660000|2022-02-19 12:44:20|991.95|981.15|992.27|981.47|992.27|981.47|991.95|981.15|5
1645274670000|2022-02-19 12:44:30|992.38|981.58|992.62|981.82|992.62|981.82|992.38|981.58|2
1645274680000|2022-02-19 12:44:40|992.66|981.86|992.66|981.86|992.66|981.86|992.66|981.86|1
1645274690000|2022-02-19 12:44:50|992.7|981.9|992.7|981.9|992.7|981.9|992.7|981.9|1
1645274700000|2022-02-19 12:45:00|992.72|981.92|992.6|981.8|992.72|981.92|992.6|981.8|2
1645274710000|2022-02-19 12:45:10|992.51|981.71|991.81|981.01|992.51|981.71|991.81|981.01|8
1645274720000|2022-02-19 12:45:20|991.83|981.03|991.64|980.84|991.83|981.03|991.64|980.84|6
1645274730000|2022-02-19 12:45:30|991.53|980.73|991.06|980.26|991.53|980.73|991.06|980.26|2
1645274740000|2022-02-19 12:45:40|990.95|980.15|990.82|980.02|990.95|980.15|990.82|980.02|2
1645274750000|2022-02-19 12:45:50|990.77|979.97|990.32|979.52|990.77|979.97|990|979.2|6
1645274760000|2022-02-19 12:46:00|990.46|979.66|990.46|979.66|990.46|979.66|990.46|979.66|1
1645274770000|2022-02-19 12:46:10|990.64|979.84|990.64|979.84|990.64|979.84|990.64|979.84|1
1645274780000|2022-02-19 12:46:20|990.46|979.66|990.46|979.66|990.46|979.66|990.46|979.66|1
1645274800000|2022-02-19 12:46:40|990.67|979.87|991.01|980.21|991.01|980.21|990.66|979.86|4
1645274810000|2022-02-19 12:46:50|991.04|980.24|991.1|980.3|991.1|980.3|991.04|980.24|2
1645274820000|2022-02-19 12:47:00|991.15|980.35|991.43|980.63|991.43|980.63|991.15|980.35|2
1645274830000|2022-02-19 12:47:10|991.34|980.54|991.34|980.54|991.34|980.54|991.34|980.54|1
1645274840000|2022-02-19 12:47:20|991.49|980.69|992.02|981.22|992.02|981.22|991.49|980.69|10
1645274850000|2022-02-19 12:47:30|992|981.2|992.59|981.79|992.59|981.79|992|981.2|9
1645274860000|2022-02-19 12:47:40|992.84|982.04|993.61|982.81|993.61|982.81|992.84|982.04|10
1645274870000|2022-02-19 12:47:50|993.62|982.82|993.62|982.82|993.64|982.84|993.62|982.82|3
1645274890000|2022-02-19 12:48:10|993.55|982.75|993.55|982.75|993.55|982.75|993.55|982.75|1
1645274900000|2022-02-19 12:48:20|993.46|982.66|993.16|982.36|993.46|982.66|993.16|982.36|2
1645274910000|2022-02-19 12:48:30|993.03|982.23|993.03|982.23|993.03|982.23|993.03|982.23|1
1645274930000|2022-02-19 12:48:50|993|982.2|993|982.2|993|982.2|993|982.2|1
1645274940000|2022-02-19 12:49:00|993.11|982.31|993.14|982.34|993.14|982.34|993.11|982.31|2
1645274950000|2022-02-19 12:49:10|993.18|982.38|993.63|982.83|993.63|982.83|993.14|982.34|6
1645274960000|2022-02-19 12:49:20|993.64|982.84|993.63|982.83|993.64|982.84|993.63|982.83|2
1645274970000|2022-02-19 12:49:30|993.88|983.08|994.26|983.46|994.26|983.46|993.88|983.08|5
1645274980000|2022-02-19 12:49:40|994.51|983.71|994.95|984.15|994.95|984.15|994.51|983.71|5
1645274990000|2022-02-19 12:49:50|994.99|984.19|995.98|985.18|995.98|985.18|994.99|984.19|11
1645275000000|2022-02-19 12:50:00|995.97|985.17|995.17|984.37|996.33|985.53|995.17|984.37|8
1645275010000|2022-02-19 12:50:10|995.32|984.52|995.09|984.29|995.32|984.52|995.02|984.22|4
1645275020000|2022-02-19 12:50:20|995.15|984.35|995.15|984.35|995.17|984.37|995.15|984.35|3
1645275030000|2022-02-19 12:50:30|995.09|984.29|995.09|984.29|995.09|984.29|995.09|984.29|1
1645275040000|2022-02-19 12:50:40|995.26|984.46|995.11|984.31|995.26|984.46|995.09|984.29|5
1645275050000|2022-02-19 12:50:50|995.12|984.32|995.11|984.31|995.12|984.32|995.11|984.31|2
1645275060000|2022-02-19 12:51:00|995.07|984.27|994.36|983.56|995.07|984.27|994.36|983.56|7
1645275070000|2022-02-19 12:51:10|993.99|983.19|993.99|983.19|993.99|983.19|993.99|983.19|1
1645275090000|2022-02-19 12:51:30|994.14|983.34|994.52|983.72|994.52|983.72|994.14|983.34|3
1645275100000|2022-02-19 12:51:40|994.62|983.82|994.53|983.73|994.62|983.82|994.51|983.71|3
1645275110000|2022-02-19 12:51:50|994.54|983.74|995.28|984.48|995.28|984.48|994.54|983.74|8
1645275120000|2022-02-19 12:52:00|995.18|984.38|995.65|984.85|995.65|984.85|995.03|984.23|6
1645275130000|2022-02-19 12:52:10|995.66|984.86|995.66|984.86|995.66|984.86|995.66|984.86|1
1645275140000|2022-02-19 12:52:20|995.68|984.88|995.68|984.88|995.68|984.88|995.68|984.88|1
1645275170000|2022-02-19 12:52:50|995.62|984.82|995.62|984.82|995.62|984.82|995.62|984.82|1
1645275180000|2022-02-19 12:53:00|995.69|984.89|995.58|984.78|995.69|984.89|995.58|984.78|2
1645275190000|2022-02-19 12:53:10|995.54|984.74|995.28|984.48|995.55|984.75|995.27|984.47|5
1645275200000|2022-02-19 12:53:20|995.27|984.47|995.18|984.38|995.27|984.47|994.83|984.03|10
1645275210000|2022-02-19 12:53:30|995.19|984.39|995.39|984.59|995.39|984.59|995.19|984.39|5
1645275220000|2022-02-19 12:53:40|995.56|984.76|995.56|984.76|995.56|984.76|995.56|984.76|1
1645275240000|2022-02-19 12:54:00|995.69|984.89|995.69|984.89|995.69|984.89|995.69|984.89|1
1645275250000|2022-02-19 12:54:10|995.64|984.84|995.96|985.16|995.96|985.16|995.64|984.84|4
1645275260000|2022-02-19 12:54:20|995.9|985.1|995.75|984.95|996.06|985.26|995.75|984.95|6
1645275270000|2022-02-19 12:54:30|995.64|984.84|994.87|984.07|995.65|984.85|994.87|984.07|8
1645275280000|2022-02-19 12:54:40|994.89|984.09|994.34|983.54|994.89|984.09|994.31|983.51|11
1645275290000|2022-02-19 12:54:50|994.62|983.82|994.46|983.66|994.62|983.82|994.21|983.41|6
1645275300000|2022-02-19 12:55:00|994.21|983.41|992.57|981.77|994.21|983.41|992.57|981.77|7
1645275310000|2022-02-19 12:55:10|992.37|981.57|993.06|982.26|993.06|982.26|992.37|981.57|4
1645275320000|2022-02-19 12:55:20|993.08|982.28|993.09|982.29|993.09|982.29|993.08|982.28|2
1645275330000|2022-02-19 12:55:30|993.64|982.84|993.85|983.05|993.85|983.05|993.64|982.84|5
1645275340000|2022-02-19 12:55:40|993.88|983.08|993.78|982.98|993.93|983.13|993.78|982.98|5
1645275350000|2022-02-19 12:55:50|993.59|982.79|993.63|982.83|993.63|982.83|993.59|982.79|3
1645275360000|2022-02-19 12:56:00|993.64|982.84|993.64|982.84|993.64|982.84|993.64|982.84|1
1645275370000|2022-02-19 12:56:10|993.56|982.76|992.96|982.16|993.56|982.76|992.96|982.16|5
1645275380000|2022-02-19 12:56:20|992.76|981.96|992.37|981.57|992.76|981.96|992.37|981.57|5
1645275390000|2022-02-19 12:56:30|992.1|981.3|992.79|981.99|992.79|981.99|992.1|981.3|5
1645275410000|2022-02-19 12:56:50|992.74|981.94|993.02|982.22|993.02|982.22|992.74|981.94|4
1645275420000|2022-02-19 12:57:00|992.96|982.16|992.78|981.98|992.96|982.16|992.78|981.98|3
1645275430000|2022-02-19 12:57:10|992.71|981.91|992.09|981.29|992.71|981.91|992.09|981.29|4
1645275440000|2022-02-19 12:57:20|991.92|981.12|991.26|980.46|991.92|981.12|990.94|980.14|8
1645275450000|2022-02-19 12:57:30|991.28|980.48|990.76|979.96|991.28|980.48|990.76|979.96|8
1645275460000|2022-02-19 12:57:40|990.75|979.95|990|979.2|990.75|979.95|990|979.2|5
1645275470000|2022-02-19 12:57:50|989.91|979.11|989.98|979.18|990.14|979.34|989.91|979.11|7
1645275480000|2022-02-19 12:58:00|989.86|979.06|989.36|978.56|989.86|979.06|989.03|978.23|6
1645275490000|2022-02-19 12:58:10|989.5|978.7|989.62|978.82|989.62|978.82|989.5|978.7|2
1645275500000|2022-02-19 12:58:20|989.63|978.83|990.16|979.36|990.16|979.36|989.63|978.83|7
1645275510000|2022-02-19 12:58:30|990.58|979.78|990.91|980.11|990.99|980.19|990.58|979.78|8
1645275520000|2022-02-19 12:58:40|990.9|980.1|990.68|979.88|990.9|980.1|990.5|979.7|3
1645275530000|2022-02-19 12:58:50|990.5|979.7|990.32|979.52|990.5|979.7|990.32|979.52|2
1645275540000|2022-02-19 12:59:00|990.01|979.21|989.82|979.02|990.01|979.21|989.82|979.02|2
1645275550000|2022-02-19 12:59:10|989.81|979.01|989.59|978.79|989.81|979.01|989.59|978.79|6
1645275560000|2022-02-19 12:59:20|989.68|978.88|989.56|978.76|989.78|978.98|989.29|978.49|6
1645275570000|2022-02-19 12:59:30|989.64|978.84|989.8|979|989.9|979.1|989.56|978.76|9
1645275580000|2022-02-19 12:59:40|989.83|979.03|990.81|980.01|990.81|980.01|989.83|979.03|8
1645275590000|2022-02-19 12:59:50|990.71|979.91|990.57|979.77|990.71|979.91|990.57|979.77|6
1645275600000|2022-02-19 13:00:00|990.48|979.68|990.39|979.59|990.48|979.68|990.39|979.59|3
1645275610000|2022-02-19 13:00:10|990.28|979.48|990.54|979.74|990.56|979.76|990.28|979.48|7
1645275620000|2022-02-19 13:00:20|990.66|979.86|991.15|980.35|991.15|980.35|990.66|979.86|6
1645275630000|2022-02-19 13:00:30|991.4|980.6|991.01|980.21|991.4|980.6|991.01|980.21|3
1645275640000|2022-02-19 13:00:40|991.19|980.39|991.87|981.07|991.87|981.07|991.19|980.39|9
1645275650000|2022-02-19 13:00:50|991.79|980.99|991.52|980.72|991.79|980.99|991.32|980.52|6
1645275660000|2022-02-19 13:01:00|991.53|980.73|991|980.2|991.53|980.73|991|980.2|4
1645275670000|2022-02-19 13:01:10|990.87|980.07|990.23|979.43|990.87|980.07|990.23|979.43|7
1645275680000|2022-02-19 13:01:20|990.14|979.34|989.43|978.63|990.14|979.34|989.43|978.63|9
1645275690000|2022-02-19 13:01:30|989.5|978.7|989.1|978.3|989.5|978.7|989.1|978.3|4
1645275700000|2022-02-19 13:01:40|988.96|978.16|988.72|977.92|988.96|978.16|988.72|977.92|5
1645275710000|2022-02-19 13:01:50|988.75|977.95|988.89|978.09|988.89|978.09|988.75|977.95|2
1645275720000|2022-02-19 13:02:00|988.95|978.15|990|979.2|990|979.2|988.95|978.15|10
1645275730000|2022-02-19 13:02:10|989.98|979.18|990.11|979.31|990.11|979.31|989.91|979.11|5
1645275750000|2022-02-19 13:02:30|990.08|979.28|990.01|979.21|990.08|979.28|990.01|979.21|2
1645275760000|2022-02-19 13:02:40|989.92|979.12|990.55|979.75|990.55|979.75|989.92|979.12|3
1645275780000|2022-02-19 13:03:00|990.44|979.64|990.46|979.66|990.46|979.66|990.37|979.57|3
1645275790000|2022-02-19 13:03:10|990.37|979.57|990.45|979.65|990.45|979.65|990.37|979.57|2
1645275800000|2022-02-19 13:03:20|990.5|979.7|990.01|979.21|990.5|979.7|990.01|979.21|3
1645275810000|2022-02-19 13:03:30|989.92|979.12|989.48|978.68|989.92|979.12|989.48|978.68|4
1645275820000|2022-02-19 13:03:40|989.54|978.74|988|977.2|989.56|978.76|988|977.2|11
1645275830000|2022-02-19 13:03:50|987.93|977.13|987.15|976.35|987.93|977.13|986.94|976.14|13
1645275840000|2022-02-19 13:04:00|987.18|976.38|986.65|975.85|987.18|976.38|986.65|975.85|5
1645275850000|2022-02-19 13:04:10|986.44|975.64|983.43|972.63|986.55|975.75|983.19|972.39|28
1645275860000|2022-02-19 13:04:20|983.09|972.29|984.12|973.32|984.12|973.32|983.09|972.29|10
1645275870000|2022-02-19 13:04:30|984.08|973.28|985.59|974.79|985.59|974.79|984.08|973.28|11
1645275880000|2022-02-19 13:04:40|985.57|974.77|986.5|975.7|986.81|976.01|985.57|974.77|13
1645275890000|2022-02-19 13:04:50|986.54|975.74|986.05|975.25|986.54|975.74|985.12|974.32|17
1645275900000|2022-02-19 13:05:00|985.95|975.15|986.68|975.88|986.98|976.18|985.95|975.15|12
1645275910000|2022-02-19 13:05:10|986.65|975.85|986.64|975.84|986.65|975.85|986.64|975.84|2
1645275920000|2022-02-19 13:05:20|986.66|975.86|986.66|975.86|986.66|975.86|986.66|975.86|1
1645275940000|2022-02-19 13:05:40|986.62|975.82|986.08|975.28|986.64|975.84|986.08|975.28|5
1645275950000|2022-02-19 13:05:50|986.06|975.26|984.58|973.78|986.06|975.26|984.58|973.78|8
1645275960000|2022-02-19 13:06:00|984.74|973.94|985.78|974.98|985.78|974.98|984.56|973.76|8
1645275970000|2022-02-19 13:06:10|985.79|974.99|983.46|972.66|985.81|975.01|983.46|972.66|16
1645275980000|2022-02-19 13:06:20|983.26|972.46|982.92|972.12|983.26|972.46|982.84|972.04|9
1645275990000|2022-02-19 13:06:30|982.94|972.14|985.07|974.27|985.07|974.27|982.94|972.14|14
1645276000000|2022-02-19 13:06:40|985.14|974.34|985.82|975.02|986.5|975.7|985.14|974.34|20
1645276010000|2022-02-19 13:06:50|985.54|974.74|985.09|974.29|985.6|974.8|984.77|973.97|21
1645276020000|2022-02-19 13:07:00|984.93|974.13|984.66|973.86|984.93|974.13|984.35|973.55|8
1645276030000|2022-02-19 13:07:10|984.71|973.91|984.2|973.4|984.71|973.91|983.93|973.13|5
1645276040000|2022-02-19 13:07:20|984.11|973.31|983.62|972.82|984.11|973.31|983.62|972.82|6
1645276050000|2022-02-19 13:07:30|983.37|972.57|983.97|973.17|983.97|973.17|983.37|972.57|7
1645276060000|2022-02-19 13:07:40|983.98|973.18|984.59|973.79|984.59|973.79|983.97|973.17|4
1645276070000|2022-02-19 13:07:50|984.63|973.83|984.49|973.69|984.63|973.83|984.49|973.69|2
1645276080000|2022-02-19 13:08:00|984.54|973.74|984.52|973.72|984.54|973.74|984.44|973.64|5
1645276090000|2022-02-19 13:08:10|984.54|973.74|984.56|973.76|984.56|973.76|984.54|973.74|2
1645276100000|2022-02-19 13:08:20|984.58|973.78|984.58|973.78|984.58|973.78|984.58|973.78|1
1645276110000|2022-02-19 13:08:30|984.54|973.74|984.54|973.74|984.54|973.74|984.54|973.74|1
1645276120000|2022-02-19 13:08:40|984.53|973.73|984.58|973.78|984.58|973.78|984.53|973.73|3
1645276130000|2022-02-19 13:08:50|984.44|973.64|984.98|974.18|984.98|974.18|984.44|973.64|7
1645276140000|2022-02-19 13:09:00|984.95|974.15|985.12|974.32|985.12|974.32|984.95|974.15|4
1645276150000|2022-02-19 13:09:10|985.37|974.57|984.44|973.64|985.37|974.57|984.22|973.42|9
1645276160000|2022-02-19 13:09:20|984.33|973.53|983.93|973.13|984.33|973.53|983.93|973.13|3
1645276170000|2022-02-19 13:09:30|984.08|973.28|984.91|974.11|984.91|974.11|984.08|973.28|6
1645276180000|2022-02-19 13:09:40|985.34|974.54|985.3|974.5|985.34|974.54|984.7|973.9|6
1645276190000|2022-02-19 13:09:50|985.27|974.47|985.93|975.13|985.93|975.13|985.27|974.47|13
1645276200000|2022-02-19 13:10:00|986.07|975.27|986.18|975.38|986.18|975.38|986.07|975.27|2
1645276210000|2022-02-19 13:10:10|986.07|975.27|986.99|976.19|986.99|976.19|986.07|975.27|10
1645276220000|2022-02-19 13:10:20|987.14|976.34|988.21|977.41|988.21|977.41|987.1|976.3|12
1645276230000|2022-02-19 13:10:30|988.11|977.31|987.54|976.74|988.11|977.31|987.54|976.74|6
1645276240000|2022-02-19 13:10:40|987.42|976.62|987.57|976.77|987.6|976.8|987.19|976.39|7
1645276250000|2022-02-19 13:10:50|987.47|976.67|987.24|976.44|987.47|976.67|987.21|976.41|8
1645276260000|2022-02-19 13:11:00|987.51|976.71|987.68|976.88|987.88|977.08|987.33|976.53|7
1645276270000|2022-02-19 13:11:10|987.88|977.08|988.08|977.28|988.57|977.77|987.88|977.08|10
1645276280000|2022-02-19 13:11:20|988.03|977.23|987.86|977.06|988.35|977.55|987.86|977.06|9
1645276290000|2022-02-19 13:11:30|988|977.2|988.28|977.48|988.39|977.59|988|977.2|4
1645276300000|2022-02-19 13:11:40|988.01|977.21|988.34|977.54|988.34|977.54|988.01|977.21|3
1645276310000|2022-02-19 13:11:50|988.07|977.27|989.25|978.45|989.27|978.47|988.07|977.27|13
1645276320000|2022-02-19 13:12:00|989.37|978.57|989.32|978.52|989.71|978.91|989.32|978.52|11
1645276330000|2022-02-19 13:12:10|989.17|978.37|989.81|979.01|989.81|979.01|989.17|978.37|9
1645276340000|2022-02-19 13:12:20|989.87|979.07|991.71|980.91|991.71|980.91|989.87|979.07|13
1645276350000|2022-02-19 13:12:30|991.62|980.82|991.6|980.8|991.62|980.82|991.26|980.46|10
1645276360000|2022-02-19 13:12:40|991.57|980.77|991.57|980.77|991.86|981.06|991.53|980.73|5
1645276370000|2022-02-19 13:12:50|991.53|980.73|992.47|981.67|992.47|981.67|991.53|980.73|15
1645276380000|2022-02-19 13:13:00|992.6|981.8|993.92|983.12|993.92|983.12|992.6|981.8|15
1645276390000|2022-02-19 13:13:10|994|983.2|992.34|981.54|994|983.2|992.17|981.37|10
1645276400000|2022-02-19 13:13:20|992.35|981.55|992.83|982.03|992.83|982.03|992.35|981.55|9
1645276410000|2022-02-19 13:13:30|992.77|981.97|993.16|982.36|993.16|982.36|992.77|981.97|7
1645276420000|2022-02-19 13:13:40|993.2|982.4|993.38|982.58|993.64|982.84|993.2|982.4|8
1645276430000|2022-02-19 13:13:50|993.26|982.46|993.41|982.61|993.69|982.89|993.12|982.32|8
1645276440000|2022-02-19 13:14:00|993.39|982.59|992.53|981.73|993.39|982.59|992.53|981.73|9
1645276450000|2022-02-19 13:14:10|992.48|981.68|992.93|982.13|992.93|982.13|992.48|981.68|5
1645276460000|2022-02-19 13:14:20|993.02|982.22|993.11|982.31|993.11|982.31|993.02|982.22|3
1645276470000|2022-02-19 13:14:30|992.88|982.08|993.58|982.78|993.72|982.92|992.88|982.08|8
1645276480000|2022-02-19 13:14:40|993.81|983.01|994.87|984.07|994.91|984.11|993.81|983.01|14
1645276490000|2022-02-19 13:14:50|994.96|984.16|994.98|984.18|994.98|984.18|994.93|984.13|4
1645276500000|2022-02-19 13:15:00|995.05|984.25|994.58|983.78|995.05|984.25|994.52|983.72|6
1645276510000|2022-02-19 13:15:10|994.72|983.92|995.61|984.81|995.61|984.81|994.72|983.92|9
1645276520000|2022-02-19 13:15:20|995.82|985.02|996.01|985.21|996.01|985.21|995.43|984.63|14
1645276530000|2022-02-19 13:15:30|996.12|985.32|997.45|986.65|997.45|986.65|996.12|985.32|7
1645276540000|2022-02-19 13:15:40|997.5|986.7|997.33|986.53|997.68|986.88|997.32|986.52|14
1645276550000|2022-02-19 13:15:50|997.4|986.6|997.4|986.6|997.85|987.05|997.4|986.6|9
1645276560000|2022-02-19 13:16:00|997.13|986.33|996.1|985.3|997.44|986.64|996.07|985.27|10
1645276570000|2022-02-19 13:16:10|996.28|985.48|996.72|985.92|996.72|985.92|996.12|985.32|7
1645276580000|2022-02-19 13:16:20|996.89|986.09|997.44|986.64|997.44|986.64|996.89|986.09|6
1645276590000|2022-02-19 13:16:30|997.61|986.81|997.76|986.96|997.76|986.96|997.6|986.8|6
1645276600000|2022-02-19 13:16:40|997.72|986.92|998.01|987.21|998.01|987.21|997.72|986.92|3
1645276610000|2022-02-19 13:16:50|998.16|987.36|997.88|987.08|998.92|988.12|997.88|987.08|15
1645276620000|2022-02-19 13:17:00|997.85|987.05|997.56|986.76|997.88|987.08|997.5|986.7|4
1645276630000|2022-02-19 13:17:10|997.46|986.66|996.49|985.69|997.46|986.66|996.49|985.69|9
1645276640000|2022-02-19 13:17:20|996.55|985.75|996.74|985.94|996.74|985.94|996.06|985.26|9
1645276650000|2022-02-19 13:17:30|996.85|986.05|997.44|986.64|997.44|986.64|996.85|986.05|13
1645276660000|2022-02-19 13:17:40|997.59|986.79|997.81|987.01|997.81|987.01|997.59|986.79|3
1645276670000|2022-02-19 13:17:50|997.9|987.1|998.29|987.49|998.29|987.49|997.9|987.1|4
1645276680000|2022-02-19 13:18:00|998.07|987.27|998.14|987.34|998.21|987.41|998.07|987.27|3
1645276700000|2022-02-19 13:18:20|998.15|987.35|997.87|987.07|998.15|987.35|997.87|987.07|4
1645276710000|2022-02-19 13:18:30|997.86|987.06|997.86|987.06|997.86|987.06|997.86|987.06|1
1645276720000|2022-02-19 13:18:40|997.79|986.99|998.41|987.61|998.41|987.61|997.79|986.99|6
1645276730000|2022-02-19 13:18:50|998.34|987.54|998.41|987.61|998.41|987.61|998.16|987.36|4
1645276740000|2022-02-19 13:19:00|998.46|987.66|997.81|987.01|998.46|987.66|997.81|987.01|6
1645276750000|2022-02-19 13:19:10|997.59|986.79|997.17|986.37|997.83|987.03|997.17|986.37|7
1645276760000|2022-02-19 13:19:20|996.98|986.18|996.34|985.54|996.98|986.18|996.34|985.54|4
1645276770000|2022-02-19 13:19:30|995.99|985.19|995.99|985.19|995.99|985.19|995.99|985.19|1
1645276780000|2022-02-19 13:19:40|995.96|985.16|995.3|984.5|995.96|985.16|995.3|984.5|6
1645276790000|2022-02-19 13:19:50|995.21|984.41|994.78|983.98|995.21|984.41|994.41|983.61|12
1645276800000|2022-02-19 13:20:00|994.59|983.79|994.84|984.04|994.91|984.11|994.59|983.79|8
1645276810000|2022-02-19 13:20:10|995.07|984.27|996.16|985.36|996.17|985.37|995.07|984.27|12
1645276820000|2022-02-19 13:20:20|996.59|985.79|996.09|985.29|996.59|985.79|996.09|985.29|3
1645276830000|2022-02-19 13:20:30|996.05|985.25|995.54|984.74|996.05|985.25|995.54|984.74|6
1645276840000|2022-02-19 13:20:40|995.43|984.63|995.03|984.23|995.43|984.63|995.03|984.23|3
1645276850000|2022-02-19 13:20:50|994.94|984.14|994.29|983.49|994.94|984.14|994.23|983.43|9
1645276860000|2022-02-19 13:21:00|994.44|983.64|994.92|984.12|994.92|984.12|994.44|983.64|9
1645276870000|2022-02-19 13:21:10|995.03|984.23|995.09|984.29|995.09|984.29|995.02|984.22|3
1645276880000|2022-02-19 13:21:20|995.27|984.47|995.4|984.6|995.4|984.6|995.16|984.36|4
1645276890000|2022-02-19 13:21:30|995.39|984.59|995.98|985.18|995.98|985.18|995.39|984.59|7
1645276900000|2022-02-19 13:21:40|995.92|985.12|995.98|985.18|995.98|985.18|995.92|985.12|2
1645276910000|2022-02-19 13:21:50|995.97|985.17|996.76|985.96|996.85|986.05|995.97|985.17|9
1645276920000|2022-02-19 13:22:00|996.77|985.97|997.26|986.46|997.26|986.46|996.77|985.97|7
1645276930000|2022-02-19 13:22:10|997.14|986.34|997.09|986.29|997.43|986.63|997.09|986.29|6
1645276940000|2022-02-19 13:22:20|997.07|986.27|996.52|985.72|997.07|986.27|996.41|985.61|9
1645276950000|2022-02-19 13:22:30|996.38|985.58|996.5|985.7|996.5|985.7|996.26|985.46|5
1645276960000|2022-02-19 13:22:40|996.59|985.79|996.44|985.64|996.59|985.79|996.44|985.64|3
1645276970000|2022-02-19 13:22:50|996.53|985.73|996.59|985.79|996.59|985.79|996.53|985.73|2
1645276980000|2022-02-19 13:23:00|996.23|985.43|996.23|985.43|996.23|985.43|996.23|985.43|1
1645276990000|2022-02-19 13:23:10|996.03|985.23|994.55|983.75|996.03|985.23|994.55|983.75|12
1645277000000|2022-02-19 13:23:20|994.63|983.83|993.22|982.42|994.85|984.05|993.22|982.42|12
1645277010000|2022-02-19 13:23:30|993.21|982.41|992.5|981.7|993.21|982.41|992.08|981.28|8
1645277020000|2022-02-19 13:23:40|992.62|981.82|992.52|981.72|993.06|982.26|992.52|981.72|9
1645277030000|2022-02-19 13:23:50|992.19|981.39|991.93|981.13|992.19|981.39|991.93|981.13|5
1645277050000|2022-02-19 13:24:10|991.92|981.12|991.97|981.17|991.97|981.17|991.9|981.1|6
1645277060000|2022-02-19 13:24:20|992.06|981.26|992.94|982.14|992.94|982.14|992.04|981.24|10
1645277070000|2022-02-19 13:24:30|992.86|982.06|993.32|982.52|993.32|982.52|992.86|982.06|5
1645277080000|2022-02-19 13:24:40|993.25|982.45|994.47|983.67|994.47|983.67|993.25|982.45|10
1645277090000|2022-02-19 13:24:50|994.5|983.7|994.28|983.48|994.5|983.7|994.28|983.48|4
1645277100000|2022-02-19 13:25:00|994.16|983.36|994.01|983.21|994.16|983.36|994.01|983.21|2
1645277110000|2022-02-19 13:25:10|993.95|983.15|993.95|983.15|993.95|983.15|993.95|983.15|1
1645277120000|2022-02-19 13:25:20|994.07|983.27|994.07|983.27|994.07|983.27|994.07|983.27|1
1645277130000|2022-02-19 13:25:30|994.3|983.5|994.45|983.65|994.52|983.72|993.99|983.19|13
1645277140000|2022-02-19 13:25:40|994.5|983.7|994.89|984.09|994.89|984.09|994.5|983.7|4
1645277150000|2022-02-19 13:25:50|994.91|984.11|994.54|983.74|994.91|984.11|994.54|983.74|6
1645277160000|2022-02-19 13:26:00|994.46|983.66|993.6|982.8|994.46|983.66|993.48|982.68|9
1645277170000|2022-02-19 13:26:10|993.63|982.83|993.43|982.63|993.63|982.83|993.31|982.51|5
1645277180000|2022-02-19 13:26:20|993.61|982.81|993.61|982.81|993.61|982.81|993.61|982.81|1
1645277190000|2022-02-19 13:26:30|993.47|982.67|993.61|982.81|993.61|982.81|993.47|982.67|3
1645277200000|2022-02-19 13:26:40|993.74|982.94|994.25|983.45|994.25|983.45|993.73|982.93|5
1645277210000|2022-02-19 13:26:50|994.53|983.73|994.85|984.05|994.85|984.05|994.45|983.65|4
1645277220000|2022-02-19 13:27:00|994.86|984.06|995.29|984.49|995.29|984.49|994.86|984.06|5
1645277230000|2022-02-19 13:27:10|995.46|984.66|995.46|984.66|995.46|984.66|995.46|984.66|1
1645277240000|2022-02-19 13:27:20|995.29|984.49|995.5|984.7|995.5|984.7|995.27|984.47|3
1645277250000|2022-02-19 13:27:30|995.57|984.77|995.57|984.77|995.57|984.77|995.57|984.77|1
1645277260000|2022-02-19 13:27:40|995.46|984.66|995.46|984.66|995.46|984.66|995.46|984.66|1
1645277270000|2022-02-19 13:27:50|995.63|984.83|996.15|985.35|996.15|985.35|995.63|984.83|7
1645277280000|2022-02-19 13:28:00|996.55|985.75|996.51|985.71|996.55|985.75|996.51|985.71|2
1645277290000|2022-02-19 13:28:10|996.48|985.68|996.86|986.06|996.86|986.06|996.31|985.51|4
1645277300000|2022-02-19 13:28:20|996.78|985.98|996.9|986.1|996.9|986.1|996.78|985.98|2
1645277310000|2022-02-19 13:28:30|996.95|986.15|996.95|986.15|996.95|986.15|996.95|986.15|1
1645277320000|2022-02-19 13:28:40|996.93|986.13|996.93|986.13|996.93|986.13|996.93|986.13|1
1645277330000|2022-02-19 13:28:50|996.94|986.14|996.94|986.14|996.94|986.14|996.94|986.14|1
1645277340000|2022-02-19 13:29:00|996.92|986.12|996.32|985.52|996.92|986.12|996.14|985.34|8
1645277350000|2022-02-19 13:29:10|996.48|985.68|997.03|986.23|997.32|986.52|996.48|985.68|9
1645277360000|2022-02-19 13:29:20|997.16|986.36|997.05|986.25|997.16|986.36|997.03|986.23|3
1645277370000|2022-02-19 13:29:30|997.11|986.31|997.42|986.62|997.42|986.62|997.11|986.31|3
1645277380000|2022-02-19 13:29:40|997.5|986.7|997.97|987.17|997.97|987.17|997.5|986.7|4
1645277390000|2022-02-19 13:29:50|998.01|987.21|998.72|987.92|998.92|988.12|998.01|987.21|6
1645277400000|2022-02-19 13:30:00|998.68|987.88|997.73|986.93|998.68|987.88|997.73|986.93|9
1645277410000|2022-02-19 13:30:10|997.68|986.88|996.92|986.12|997.68|986.88|996.45|985.65|12
1645277420000|2022-02-19 13:30:20|997.13|986.33|997.13|986.33|997.13|986.33|997.13|986.33|1
1645277430000|2022-02-19 13:30:30|997.09|986.29|997.22|986.42|997.22|986.42|997.09|986.29|3
1645277440000|2022-02-19 13:30:40|997.2|986.4|997.2|986.4|997.2|986.4|997.2|986.4|1
1645277450000|2022-02-19 13:30:50|997.66|986.86|997.91|987.11|997.91|987.11|997.63|986.83|4
1645277460000|2022-02-19 13:31:00|997.79|986.99|997.51|986.71|997.79|986.99|997.39|986.59|6
1645277470000|2022-02-19 13:31:10|997.53|986.73|997.91|987.11|997.91|987.11|997.53|986.73|4
1645277490000|2022-02-19 13:31:30|997.92|987.12|997.98|987.18|997.98|987.18|997.92|987.12|2
1645277500000|2022-02-19 13:31:40|997.99|987.19|998.17|987.37|998.17|987.37|997.99|987.19|2
1645277510000|2022-02-19 13:31:50|997.99|987.19|998.23|987.43|998.23|987.43|997.99|987.19|3
1645277520000|2022-02-19 13:32:00|998.09|987.29|998.7|987.9|998.75|987.95|997.66|986.86|13
1645277530000|2022-02-19 13:32:10|998.75|987.95|998.7|987.9|998.92|988.12|998.7|987.9|3
1645277540000|2022-02-19 13:32:20|998.78|987.98|998.92|988.12|998.92|988.12|998.78|987.98|3
1645277550000|2022-02-19 13:32:30|998.93|988.13|998.93|988.13|998.93|988.13|998.92|988.12|3
1645277580000|2022-02-19 13:33:00|998.98|988.18|999.06|988.26|999.06|988.26|998.98|988.18|5
1645277590000|2022-02-19 13:33:10|999.07|988.27|999.73|988.93|999.73|988.93|999.07|988.27|4
1645277600000|2022-02-19 13:33:20|999.79|988.99|999.72|988.92|999.79|988.99|999.72|988.92|2
1645277610000|2022-02-19 13:33:30|999.82|989.02|999.91|989.11|999.91|989.11|999.82|989.02|2
1645277620000|2022-02-19 13:33:40|999.83|989.03|999.78|988.98|999.83|989.03|999.78|988.98|2
1645277630000|2022-02-19 13:33:50|1000|989.2|1000|989.2|1000|989.2|1000|989.2|1
1645277640000|2022-02-19 13:34:00|1000.17|989.37|1000.35|989.55|1000.35|989.55|1000.17|989.37|3
1645277650000|2022-02-19 13:34:10|1000.45|989.65|1000.45|989.65|1000.45|989.65|1000.45|989.65|1
1645277660000|2022-02-19 13:34:20|1000.43|989.63|1000.43|989.63|1000.43|989.63|1000.43|989.63|1
1645277670000|2022-02-19 13:34:30|1000.45|989.65|1002.11|991.31|1002.11|991.31|1000.45|989.65|12
1645277680000|2022-02-19 13:34:40|1002.02|991.22|1002.86|992.06|1002.86|992.06|1002.02|991.22|6
1645277690000|2022-02-19 13:34:50|1003.02|992.22|1003.03|992.23|1003.03|992.23|1003.02|992.22|2
1645277700000|2022-02-19 13:35:00|1003.02|992.22|1002.98|992.18|1003.02|992.22|1002.98|992.18|2
1645277710000|2022-02-19 13:35:10|1002.89|992.09|1003.58|992.78|1003.58|992.78|1002.67|991.87|8
1645277720000|2022-02-19 13:35:20|1003.61|992.81|1003.91|993.11|1004.15|993.35|1003.2|992.4|18
1645277730000|2022-02-19 13:35:30|1003.87|993.07|1003.11|992.31|1004.11|993.31|1003.11|992.31|11
1645277740000|2022-02-19 13:35:40|1003.01|992.21|1002.49|991.69|1003.01|992.21|1002.49|991.69|5
1645277750000|2022-02-19 13:35:50|1002.46|991.66|1000.08|989.28|1002.46|991.66|1000.08|989.28|9
1645277760000|2022-02-19 13:36:00|1000.1|989.3|1001.86|991.06|1001.86|991.06|1000.01|989.21|10
1645277770000|2022-02-19 13:36:10|1001.87|991.07|1002|991.2|1002|991.2|1001.79|990.99|4
1645277780000|2022-02-19 13:36:20|1001.92|991.12|1001.92|991.12|1001.92|991.12|1001.92|991.12|1
1645277790000|2022-02-19 13:36:30|1001.86|991.06|1001.93|991.13|1001.93|991.13|1001.86|991.06|2
1645277820000|2022-02-19 13:37:00|1002|991.2|1001.99|991.19|1002|991.2|1001.99|991.19|2
1645277830000|2022-02-19 13:37:10|1001.98|991.18|1001.98|991.18|1001.98|991.18|1001.98|991.18|1
1645277840000|2022-02-19 13:37:20|1001.99|991.19|1002.69|991.89|1002.69|991.89|1001.98|991.18|6
1645277850000|2022-02-19 13:37:30|1002.77|991.97|1003.3|992.5|1003.3|992.5|1002.76|991.96|5
1645277880000|2022-02-19 13:38:00|1003.18|992.38|1002.93|992.13|1003.18|992.38|1002.93|992.13|3
1645277890000|2022-02-19 13:38:10|1002.9|992.1|1002.9|992.1|1002.9|992.1|1002.9|992.1|1
1645277900000|2022-02-19 13:38:20|1002.88|992.08|1002.88|992.08|1002.88|992.08|1002.88|992.08|1
1645277920000|2022-02-19 13:38:40|1002.92|992.12|1002.97|992.17|1002.97|992.17|1002.91|992.11|6
1645277930000|2022-02-19 13:38:50|1003.04|992.24|1004.13|993.33|1004.13|993.33|1003.04|992.24|8
1645277940000|2022-02-19 13:39:00|1004.47|993.67|1004.48|993.68|1004.48|993.68|1004.47|993.67|2
1645277950000|2022-02-19 13:39:10|1004.53|993.73|1004.56|993.76|1004.78|993.98|1004.43|993.63|10
1645277960000|2022-02-19 13:39:20|1004.61|993.81|1004.55|993.75|1004.84|994.04|1004.55|993.75|10
1645277970000|2022-02-19 13:39:30|1004.61|993.81|1004.56|993.76|1004.61|993.81|1004.56|993.76|2
1645277980000|2022-02-19 13:39:40|1004.61|993.81|1003.56|992.76|1004.61|993.81|1003.56|992.76|7
1645277990000|2022-02-19 13:39:50|1003.39|992.59|1003.11|992.31|1003.44|992.64|1002.48|991.68|12
1645278000000|2022-02-19 13:40:00|1003.07|992.27|1003.13|992.33|1003.13|992.33|1003.07|992.27|2
1645278010000|2022-02-19 13:40:10|1003.42|992.62|1003.88|993.08|1003.88|993.08|1003.37|992.57|7
1645278020000|2022-02-19 13:40:20|1003.79|992.99|1003.24|992.44|1003.81|993.01|1003.24|992.44|6
1645278030000|2022-02-19 13:40:30|1003.03|992.23|1003.03|992.23|1003.03|992.23|1003.03|992.23|1
1645278050000|2022-02-19 13:40:50|1003.01|992.21|1002.99|992.19|1003.01|992.21|1002.99|992.19|3
1645278060000|2022-02-19 13:41:00|1003|992.2|1003|992.2|1003|992.2|1003|992.2|1
1645278110000|2022-02-19 13:41:50|1003.06|992.26|1003.17|992.37|1003.17|992.37|1003.06|992.26|2
1645278120000|2022-02-19 13:42:00|1003.28|992.48|1003.28|992.48|1003.28|992.48|1003.28|992.48|1
1645278130000|2022-02-19 13:42:10|1003.17|992.37|1003.65|992.85|1003.65|992.85|1003.17|992.37|3
1645278140000|2022-02-19 13:42:20|1003.72|992.92|1003.73|992.93|1003.73|992.93|1003.72|992.92|2
1645278150000|2022-02-19 13:42:30|1003.77|992.97|1003.07|992.27|1003.77|992.97|1003.07|992.27|6
1645278160000|2022-02-19 13:42:40|1002.87|992.07|1002.31|991.51|1002.87|992.07|1002.31|991.51|6
1645278170000|2022-02-19 13:42:50|1002.11|991.31|1001.93|991.13|1002.21|991.41|1001.93|991.13|4
1645278180000|2022-02-19 13:43:00|1001.9|991.1|1000.94|990.14|1001.9|991.1|1000.94|990.14|6
1645278190000|2022-02-19 13:43:10|1001.11|990.31|1001.96|991.16|1001.96|991.16|1001.11|990.31|6
1645278200000|2022-02-19 13:43:20|1002.05|991.25|1002.05|991.25|1002.05|991.25|1002.03|991.23|3
1645278210000|2022-02-19 13:43:30|1001.98|991.18|1002.19|991.39|1002.19|991.39|1001.92|991.12|7
1645278220000|2022-02-19 13:43:40|1002.12|991.32|1002.94|992.14|1002.94|992.14|1002.12|991.32|7
1645278230000|2022-02-19 13:43:50|1002.95|992.15|1002.98|992.18|1003.18|992.38|1002.95|992.15|3
1645278240000|2022-02-19 13:44:00|1002.93|992.13|1003.44|992.64|1003.44|992.64|1002.93|992.13|7
1645278250000|2022-02-19 13:44:10|1003.63|992.83|1003.66|992.86|1003.9|993.1|1003.63|992.83|4
1645278260000|2022-02-19 13:44:20|1003.34|992.54|1003.82|993.02|1003.82|993.02|1003.34|992.54|3
1645278270000|2022-02-19 13:44:30|1003.77|992.97|1004.12|993.32|1004.51|993.71|1003.77|992.97|10
1645278290000|2022-02-19 13:44:50|1003.91|993.11|1004.12|993.32|1004.12|993.32|1003.91|993.11|2
1645278300000|2022-02-19 13:45:00|1004.28|993.48|1004.3|993.5|1004.3|993.5|1004.28|993.48|2
1645278310000|2022-02-19 13:45:10|1004.33|993.53|1004.02|993.22|1004.33|993.53|1004.02|993.22|3
1645278320000|2022-02-19 13:45:20|1004.14|993.34|1004.06|993.26|1004.14|993.34|1004.03|993.23|3
1645278330000|2022-02-19 13:45:30|1004.46|993.66|1004.46|993.66|1004.46|993.66|1004.04|993.24|5
1645278350000|2022-02-19 13:45:50|1004.64|993.84|1004.92|994.12|1004.94|994.14|1004.63|993.83|9
1645278360000|2022-02-19 13:46:00|1004.91|994.11|1005.95|995.15|1005.95|995.15|1004.91|994.11|9
1645278370000|2022-02-19 13:46:10|1005.92|995.12|1005.54|994.74|1005.93|995.13|1005.54|994.74|6
1645278380000|2022-02-19 13:46:20|1005.05|994.25|1005.05|994.25|1005.05|994.25|1005.05|994.25|1
1645278390000|2022-02-19 13:46:30|1004.8|994|1004.07|993.27|1004.8|994|1004.06|993.26|10
1645278400000|2022-02-19 13:46:40|1003.83|993.03|1004.96|994.16|1004.96|994.16|1003.83|993.03|7
1645278410000|2022-02-19 13:46:50|1004.94|994.14|1005.82|995.02|1005.86|995.06|1004.94|994.14|4
1645278420000|2022-02-19 13:47:00|1005.96|995.16|1005.96|995.16|1005.96|995.16|1005.92|995.12|3
1645278430000|2022-02-19 13:47:10|1005.92|995.12|1006.11|995.31|1006.11|995.31|1005.84|995.04|5
1645278440000|2022-02-19 13:47:20|1006.47|995.67|1008.59|997.79|1008.75|997.95|1006.45|995.65|14
1645278450000|2022-02-19 13:47:30|1008.38|997.58|1008.59|997.79|1008.59|997.79|1007.92|997.12|8
1645278460000|2022-02-19 13:47:40|1008.46|997.66|1008.94|998.14|1009.12|998.32|1008.46|997.66|11
1645278470000|2022-02-19 13:47:50|1008.96|998.16|1009.32|998.52|1009.9|999.1|1008.93|998.13|13
1645278480000|2022-02-19 13:48:00|1009.16|998.36|1007.42|996.62|1009.16|998.36|1007.42|996.62|11
1645278490000|2022-02-19 13:48:10|1007.06|996.26|1006.96|996.16|1007.06|996.26|1006.69|995.89|6
1645278500000|2022-02-19 13:48:20|1006.99|996.19|1006.48|995.68|1006.99|996.19|1006.48|995.68|4
1645278510000|2022-02-19 13:48:30|1006.31|995.51|1005.94|995.14|1006.35|995.55|1005.94|995.14|7
1645278520000|2022-02-19 13:48:40|1006.01|995.21|1006.11|995.31|1006.11|995.31|1006.01|995.21|2
1645278530000|2022-02-19 13:48:50|1006.02|995.22|1006.91|996.11|1006.91|996.11|1006.02|995.22|7
1645278540000|2022-02-19 13:49:00|1006.83|996.03|1006.28|995.48|1006.83|996.03|1006.23|995.43|6
1645278550000|2022-02-19 13:49:10|1006.25|995.45|1006.49|995.69|1006.49|995.69|1006.18|995.38|8
1645278560000|2022-02-19 13:49:20|1006.54|995.74|1006.89|996.09|1006.89|996.09|1006.54|995.74|3
1645278570000|2022-02-19 13:49:30|1006.76|995.96|1006.28|995.48|1006.76|995.96|1006.28|995.48|2
1645278580000|2022-02-19 13:49:40|1006.37|995.57|1006.74|995.94|1006.74|995.94|1006.12|995.32|8
1645278590000|2022-02-19 13:49:50|1006.77|995.97|1006.89|996.09|1006.89|996.09|1006.77|995.97|2
1645278600000|2022-02-19 13:50:00|1006.88|996.08|1006.88|996.08|1006.88|996.08|1006.88|996.08|1
1645278610000|2022-02-19 13:50:10|1006.86|996.06|1006.97|996.17|1006.97|996.17|1006.86|996.06|3
1645278620000|2022-02-19 13:50:20|1007.08|996.28|1006.97|996.17|1007.29|996.49|1006.97|996.17|4
1645278630000|2022-02-19 13:50:30|1006.94|996.14|1007.36|996.56|1007.36|996.56|1006.94|996.14|4
1645278640000|2022-02-19 13:50:40|1007.62|996.82|1006.93|996.13|1007.62|996.82|1006.93|996.13|3
1645278650000|2022-02-19 13:50:50|1007.02|996.22|1007.12|996.32|1007.12|996.32|1007.02|996.22|2
1645278660000|2022-02-19 13:51:00|1007.23|996.43|1007.41|996.61|1007.41|996.61|1007.21|996.41|4
1645278680000|2022-02-19 13:51:20|1007.71|996.91|1007.72|996.92|1007.72|996.92|1007.7|996.9|3
1645278690000|2022-02-19 13:51:30|1007.8|997|1007.8|997|1007.8|997|1007.8|997|1
1645278700000|2022-02-19 13:51:40|1007.82|997.02|1007.84|997.04|1007.84|997.04|1007.8|997|3
1645278710000|2022-02-19 13:51:50|1007.79|996.99|1008.92|998.12|1008.92|998.12|1007.79|996.99|9
1645278720000|2022-02-19 13:52:00|1008.91|998.11|1008.55|997.75|1008.91|998.11|1008.35|997.55|7
1645278730000|2022-02-19 13:52:10|1008.68|997.88|1008.87|998.07|1008.87|998.07|1008.68|997.88|2
1645278740000|2022-02-19 13:52:20|1008.86|998.06|1009|998.2|1009|998.2|1008.86|998.06|3
1645278750000|2022-02-19 13:52:30|1009.24|998.44|1009.57|998.77|1009.89|999.09|1009.06|998.26|10
1645278760000|2022-02-19 13:52:40|1009.52|998.72|1010.21|999.41|1010.21|999.41|1009.52|998.72|6
1645278770000|2022-02-19 13:52:50|1010.22|999.42|1010.17|999.37|1010.22|999.42|1009.98|999.18|5
1645278780000|2022-02-19 13:53:00|1010.04|999.24|1009.44|998.64|1010.04|999.24|1009.44|998.64|5
1645278790000|2022-02-19 13:53:10|1009.4|998.6|1009.4|998.6|1009.4|998.6|1009.4|998.6|1
1645278800000|2022-02-19 13:53:20|1009.48|998.68|1008.66|997.86|1009.48|998.68|1008.66|997.86|7
1645278810000|2022-02-19 13:53:30|1008.53|997.73|1008.29|997.49|1008.53|997.73|1008.29|997.49|3
1645278820000|2022-02-19 13:53:40|1008.37|997.57|1008.37|997.57|1008.37|997.57|1008.37|997.57|1
1645278830000|2022-02-19 13:53:50|1008.35|997.55|1008.56|997.76|1008.63|997.83|1008.35|997.55|4
1645278840000|2022-02-19 13:54:00|1008.55|997.75|1008.57|997.77|1008.57|997.77|1008.51|997.71|3
1645278870000|2022-02-19 13:54:30|1008.52|997.72|1008.35|997.55|1008.52|997.72|1007.96|997.16|4
1645278880000|2022-02-19 13:54:40|1008.28|997.48|1008.51|997.71|1008.55|997.75|1008.28|997.48|4
1645278890000|2022-02-19 13:54:50|1008.58|997.78|1008.85|998.05|1008.85|998.05|1008.58|997.78|3
1645278900000|2022-02-19 13:55:00|1008.93|998.13|1009.42|998.62|1009.43|998.63|1008.92|998.12|5
1645278910000|2022-02-19 13:55:10|1009.55|998.75|1009.55|998.75|1009.55|998.75|1009.55|998.75|1
1645278920000|2022-02-19 13:55:20|1009.36|998.56|1009.77|998.97|1009.77|998.97|1009.36|998.56|4
1645278940000|2022-02-19 13:55:40|1009.89|999.09|1009.34|998.54|1009.9|999.1|1009.34|998.54|8
1645278950000|2022-02-19 13:55:50|1009.35|998.55|1009.81|999.01|1009.81|999.01|1009.35|998.55|5
1645278960000|2022-02-19 13:56:00|1009.9|999.1|1010.2|999.4|1010.45|999.65|1009.64|998.84|12
1645278970000|2022-02-19 13:56:10|1010.65|999.85|1010.75|999.95|1010.75|999.95|1010.65|999.85|2
1645278980000|2022-02-19 13:56:20|1010.65|999.85|1011.4|1000.6|1011.4|1000.6|1010.55|999.75|8
1645278990000|2022-02-19 13:56:30|1011.48|1000.68|1010.92|1000.12|1011.48|1000.68|1010.92|1000.12|5
1645279000000|2022-02-19 13:56:40|1010.87|1000.07|1010.51|999.71|1010.87|1000.07|1010.2|999.4|8
1645279010000|2022-02-19 13:56:50|1010.52|999.72|1010.09|999.29|1010.52|999.72|1010.08|999.28|5
1645279020000|2022-02-19 13:57:00|1009.93|999.13|1009.01|998.21|1009.93|999.13|1008.99|998.19|7
1645279030000|2022-02-19 13:57:10|1008.93|998.13|1009.51|998.71|1009.51|998.71|1008.93|998.13|6
1645279040000|2022-02-19 13:57:20|1009.66|998.86|1010.66|999.86|1010.66|999.86|1009.66|998.86|11
1645279050000|2022-02-19 13:57:30|1010.65|999.85|1010.47|999.67|1010.65|999.85|1010.19|999.39|7
1645279060000|2022-02-19 13:57:40|1010.6|999.8|1010.93|1000.13|1010.93|1000.13|1010.49|999.69|7
1645279070000|2022-02-19 13:57:50|1011.06|1000.26|1010.92|1000.12|1011.06|1000.26|1010.92|1000.12|2
1645279080000|2022-02-19 13:58:00|1010.91|1000.11|1011.09|1000.29|1011.09|1000.29|1010.91|1000.11|8
1645279090000|2022-02-19 13:58:10|1010.99|1000.19|1011.23|1000.43|1011.23|1000.43|1010.93|1000.13|4
1645279100000|2022-02-19 13:58:20|1011.07|1000.27|1011.23|1000.43|1011.42|1000.62|1010.93|1000.13|6
1645279110000|2022-02-19 13:58:30|1011.27|1000.47|1011.3|1000.5|1011.3|1000.5|1011.27|1000.47|2
1645279130000|2022-02-19 13:58:50|1011.12|1000.32|1011.12|1000.32|1011.12|1000.32|1011.12|1000.32|1
1645279140000|2022-02-19 13:59:00|1011|1000.2|1010.93|1000.13|1011|1000.2|1010.92|1000.12|3
1645279150000|2022-02-19 13:59:10|1010.9|1000.1|1009.87|999.07|1010.9|1000.1|1009.87|999.07|7
1645279160000|2022-02-19 13:59:20|1009.97|999.17|1009.97|999.17|1010.3|999.5|1009.97|999.17|7
1645279170000|2022-02-19 13:59:30|1010.14|999.34|1010.44|999.64|1010.44|999.64|1010.14|999.34|4
1645279180000|2022-02-19 13:59:40|1010.36|999.56|1010.37|999.57|1010.37|999.57|1010.23|999.43|4
1645279190000|2022-02-19 13:59:50|1010.4|999.6|1009.92|999.12|1010.4|999.6|1009.92|999.12|5
1645279200000|2022-02-19 14:00:00|1009.87|999.07|1008.55|997.75|1009.87|999.07|1008.55|997.75|12
1645279210000|2022-02-19 14:00:10|1008.48|997.68|1008.22|997.42|1008.65|997.85|1008.22|997.42|4
1645279220000|2022-02-19 14:00:20|1008.54|997.74|1008.87|998.07|1008.87|998.07|1008.54|997.74|6
1645279230000|2022-02-19 14:00:30|1008.86|998.06|1008.8|998|1008.86|998.06|1008.8|998|2
1645279240000|2022-02-19 14:00:40|1008.72|997.92|1008.72|997.92|1008.72|997.92|1008.72|997.92|1
1645279250000|2022-02-19 14:00:50|1008.71|997.91|1008.75|997.95|1008.75|997.95|1008.71|997.91|2
1645279260000|2022-02-19 14:01:00|1008.89|998.09|1008.83|998.03|1008.98|998.18|1008.83|998.03|5
1645279280000|2022-02-19 14:01:20|1008.81|998.01|1008.81|998.01|1008.81|998.01|1008.81|998.01|1
1645279290000|2022-02-19 14:01:30|1008.79|997.99|1008.79|997.99|1008.79|997.99|1008.79|997.99|1
1645279300000|2022-02-19 14:01:40|1008.74|997.94|1008.3|997.5|1008.74|997.94|1008.07|997.27|5
1645279310000|2022-02-19 14:01:50|1008.07|997.27|1007.92|997.12|1008.07|997.27|1007.92|997.12|3
1645279320000|2022-02-19 14:02:00|1008.08|997.28|1008.21|997.41|1008.35|997.55|1008.07|997.27|9
1645279330000|2022-02-19 14:02:10|1008.66|997.86|1008.71|997.91|1008.71|997.91|1008.66|997.86|2
1645279340000|2022-02-19 14:02:20|1008.85|998.05|1008.85|998.05|1008.85|998.05|1008.85|998.05|1
1645279350000|2022-02-19 14:02:30|1008.91|998.11|1009|998.2|1009|998.2|1008.85|998.05|5
1645279360000|2022-02-19 14:02:40|1008.93|998.13|1008.88|998.08|1008.93|998.13|1008.88|998.08|2
1645279370000|2022-02-19 14:02:50|1008.79|997.99|1008.68|997.88|1008.79|997.99|1008.68|997.88|2
1645279380000|2022-02-19 14:03:00|1008.67|997.87|1008.67|997.87|1008.67|997.87|1008.67|997.87|1
1645279390000|2022-02-19 14:03:10|1008.62|997.82|1008.62|997.82|1008.62|997.82|1008.62|997.82|1
1645279400000|2022-02-19 14:03:20|1008.6|997.8|1008.6|997.8|1008.6|997.8|1008.6|997.8|1
1645279410000|2022-02-19 14:03:30|1008.71|997.91|1007.86|997.06|1008.71|997.91|1007.86|997.06|5
1645279420000|2022-02-19 14:03:40|1007.78|996.98|1007.36|996.56|1007.78|996.98|1007.36|996.56|3
1645279430000|2022-02-19 14:03:50|1006.98|996.18|1006.98|996.18|1006.98|996.18|1006.98|996.18|1
1645279440000|2022-02-19 14:04:00|1006.97|996.17|1005.51|994.71|1006.97|996.17|1005.06|994.26|8
1645279450000|2022-02-19 14:04:10|1005.29|994.49|1005.06|994.26|1005.43|994.63|1005.06|994.26|9
1645279460000|2022-02-19 14:04:20|1004.85|994.05|1004.85|994.05|1004.85|994.05|1004.85|994.05|1
1645279470000|2022-02-19 14:04:30|1004.86|994.06|1005.07|994.27|1005.07|994.27|1004.85|994.05|5
1645279480000|2022-02-19 14:04:40|1005.23|994.43|1005.23|994.43|1005.23|994.43|1005.23|994.43|1
1645279490000|2022-02-19 14:04:50|1005.13|994.33|1005|994.2|1005.13|994.33|1005|994.2|2
1645279500000|2022-02-19 14:05:00|1004.92|994.12|1005.06|994.26|1005.06|994.26|1004.9|994.1|3
1645279510000|2022-02-19 14:05:10|1005.15|994.35|1005.34|994.54|1005.34|994.54|1005.15|994.35|2
1645279520000|2022-02-19 14:05:20|1005.55|994.75|1005.46|994.66|1005.62|994.82|1005.46|994.66|4
1645279530000|2022-02-19 14:05:30|1005.19|994.39|1005.19|994.39|1005.19|994.39|1005.19|994.39|1
1645279540000|2022-02-19 14:05:40|1005.32|994.52|1005.26|994.46|1005.32|994.52|1005.26|994.46|2
1645279550000|2022-02-19 14:05:50|1005.36|994.56|1005.36|994.56|1005.36|994.56|1005.36|994.56|1
1645279560000|2022-02-19 14:06:00|1005.48|994.68|1005.46|994.66|1005.48|994.68|1005.46|994.66|2
1645279570000|2022-02-19 14:06:10|1005.41|994.61|1005.41|994.61|1005.41|994.61|1005.36|994.56|3
1645279580000|2022-02-19 14:06:20|1005.48|994.68|1005.48|994.68|1005.48|994.68|1005.48|994.68|1
1645279600000|2022-02-19 14:06:40|1005.19|994.39|1005.1|994.3|1005.19|994.39|1004.91|994.11|5
1645279610000|2022-02-19 14:06:50|1005.27|994.47|1005.19|994.39|1005.27|994.47|1005.19|994.39|4
1645279620000|2022-02-19 14:07:00|1005.27|994.47|1005.36|994.56|1005.36|994.56|1005.27|994.47|2
1645279630000|2022-02-19 14:07:10|1005.67|994.87|1005.7|994.9|1005.7|994.9|1005.67|994.87|2
1645279640000|2022-02-19 14:07:20|1005.63|994.83|1005.63|994.83|1005.63|994.83|1005.63|994.83|1
1645279650000|2022-02-19 14:07:30|1005.54|994.74|1005.54|994.74|1005.54|994.74|1005.54|994.74|1
1645279660000|2022-02-19 14:07:40|1005.48|994.68|1005.48|994.68|1005.48|994.68|1005.48|994.68|1
1645279670000|2022-02-19 14:07:50|1005.53|994.73|1005.53|994.73|1005.53|994.73|1005.53|994.73|1
1645279680000|2022-02-19 14:08:00|1005.71|994.91|1005.53|994.73|1005.71|994.91|1005.53|994.73|2
1645279690000|2022-02-19 14:08:10|1005.7|994.9|1005.95|995.15|1005.95|995.15|1005.7|994.9|5
1645279700000|2022-02-19 14:08:20|1005.97|995.17|1005.96|995.16|1005.97|995.17|1005.96|995.16|2
1645279710000|2022-02-19 14:08:30|1005.97|995.17|1006.35|995.55|1006.35|995.55|1005.97|995.17|2
1645279720000|2022-02-19 14:08:40|1006.23|995.43|1006.23|995.43|1006.23|995.43|1006.23|995.43|1
1645279730000|2022-02-19 14:08:50|1006.16|995.36|1005.75|994.95|1006.16|995.36|1005.67|994.87|6
1645279740000|2022-02-19 14:09:00|1005.62|994.82|1005.92|995.12|1005.92|995.12|1005.62|994.82|3
1645279750000|2022-02-19 14:09:10|1006.25|995.45|1005.94|995.14|1006.25|995.45|1005.94|995.14|2
1645279760000|2022-02-19 14:09:20|1005.91|995.11|1005.91|995.11|1005.91|995.11|1005.91|995.11|1
1645279770000|2022-02-19 14:09:30|1005.74|994.94|1005.74|994.94|1005.74|994.94|1005.74|994.94|1
1645279780000|2022-02-19 14:09:40|1005.78|994.98|1004.94|994.14|1005.78|994.98|1004.94|994.14|4
1645279790000|2022-02-19 14:09:50|1004.95|994.15|1004.66|993.86|1004.95|994.15|1004.66|993.86|3
1645279810000|2022-02-19 14:10:10|1004.6|993.8|1004.6|993.8|1004.6|993.8|1004.6|993.8|1
1645279820000|2022-02-19 14:10:20|1004.55|993.75|1004.2|993.4|1004.55|993.75|1004.2|993.4|4
1645279830000|2022-02-19 14:10:30|1004.12|993.32|1004.12|993.32|1004.12|993.32|1004.12|993.32|1
1645279840000|2022-02-19 14:10:40|1004.04|993.24|1003.63|992.83|1004.04|993.24|1003.63|992.83|3
1645279850000|2022-02-19 14:10:50|1003.68|992.88|1003.78|992.98|1003.98|993.18|1003.63|992.83|5
1645279860000|2022-02-19 14:11:00|1003.81|993.01|1003.81|993.01|1003.81|993.01|1003.81|993.01|1
1645279870000|2022-02-19 14:11:10|1003.78|992.98|1003.85|993.05|1003.85|993.05|1003.78|992.98|2
1645279880000|2022-02-19 14:11:20|1003.86|993.06|1004.44|993.64|1004.44|993.64|1003.86|993.06|7
1645279890000|2022-02-19 14:11:30|1004.73|993.93|1004.79|993.99|1004.79|993.99|1004.68|993.88|6
1645279900000|2022-02-19 14:11:40|1004.73|993.93|1004.55|993.75|1004.87|994.07|1004.55|993.75|5
1645279910000|2022-02-19 14:11:50|1004.31|993.51|1004.17|993.37|1004.55|993.75|1004.17|993.37|3
1645279930000|2022-02-19 14:12:10|1004.27|993.47|1003.98|993.18|1004.27|993.47|1003.97|993.17|5
1645279940000|2022-02-19 14:12:20|1003.97|993.17|1003.93|993.13|1003.98|993.18|1003.93|993.13|9
1645279950000|2022-02-19 14:12:30|1004.01|993.21|1004.27|993.47|1004.27|993.47|1004.01|993.21|3
1645279960000|2022-02-19 14:12:40|1004.09|993.29|1003.98|993.18|1004.09|993.29|1003.98|993.18|2
1645279970000|2022-02-19 14:12:50|1004.09|993.29|1003.94|993.14|1004.29|993.49|1003.94|993.14|5
1645279980000|2022-02-19 14:13:00|1003.95|993.15|1004.09|993.29|1004.17|993.37|1003.95|993.15|4
1645279990000|2022-02-19 14:13:10|1004.13|993.33|1004.13|993.33|1004.13|993.33|1004.13|993.33|1
1645280000000|2022-02-19 14:13:20|1004.14|993.34|1003.82|993.02|1004.22|993.42|1003.82|993.02|4
1645280040000|2022-02-19 14:14:00|1003.74|992.94|1003.75|992.95|1003.75|992.95|1003.74|992.94|2
1645280050000|2022-02-19 14:14:10|1003.89|993.09|1004.03|993.23|1004.03|993.23|1003.89|993.09|3
1645280070000|2022-02-19 14:14:30|1004.17|993.37|1004.78|993.98|1004.78|993.98|1004.17|993.37|4
1645280080000|2022-02-19 14:14:40|1004.79|993.99|1004.79|993.99|1004.79|993.99|1004.79|993.99|1
1645280090000|2022-02-19 14:14:50|1004.92|994.12|1004.92|994.12|1004.92|994.12|1004.92|994.12|1
1645280150000|2022-02-19 14:15:50|1004.93|994.13|1004.93|994.13|1004.93|994.13|1004.93|994.13|1
1645280160000|2022-02-19 14:16:00|1004.94|994.14|1004.94|994.14|1004.94|994.14|1004.94|994.14|1
1645280170000|2022-02-19 14:16:10|1005.25|994.45|1005.52|994.72|1005.52|994.72|1004.93|994.13|5
1645280180000|2022-02-19 14:16:20|1005.41|994.61|1005.81|995.01|1005.81|995.01|1005.41|994.61|6
1645280190000|2022-02-19 14:16:30|1005.92|995.12|1005.94|995.14|1006.24|995.44|1005.92|995.12|6
1645280200000|2022-02-19 14:16:40|1006|995.2|1006|995.2|1006|995.2|1006|995.2|1
1645280210000|2022-02-19 14:16:50|1005.92|995.12|1005.87|995.07|1005.92|995.12|1005.83|995.03|3
1645280220000|2022-02-19 14:17:00|1005.82|995.02|1005.18|994.38|1005.82|995.02|1005.09|994.29|6
1645280230000|2022-02-19 14:17:10|1005.09|994.29|1004.91|994.11|1005.09|994.29|1004.91|994.11|3
1645280240000|2022-02-19 14:17:20|1004.66|993.86|1003.15|992.35|1004.66|993.86|1003.15|992.35|12
1645280250000|2022-02-19 14:17:30|1003.01|992.21|1003.01|992.21|1003.01|992.21|1003.01|992.21|1
1645280270000|2022-02-19 14:17:50|1003.02|992.22|1003.02|992.22|1003.02|992.22|1003.02|992.22|1
1645280280000|2022-02-19 14:18:00|1003.29|992.49|1003.41|992.61|1003.41|992.61|1003.29|992.49|2
1645280290000|2022-02-19 14:18:10|1003.6|992.8|1003.98|993.18|1003.98|993.18|1003.6|992.8|4
1645280300000|2022-02-19 14:18:20|1003.96|993.16|1003.99|993.19|1003.99|993.19|1003.96|993.16|2
1645280310000|2022-02-19 14:18:30|1004.23|993.43|1004.23|993.43|1004.23|993.43|1004.23|993.43|1
1645280320000|2022-02-19 14:18:40|1004.11|993.31|1004.22|993.42|1004.23|993.43|1004.11|993.31|4
1645280340000|2022-02-19 14:19:00|1004.44|993.64|1004.44|993.64|1004.44|993.64|1004.44|993.64|1
1645280390000|2022-02-19 14:19:50|1004.25|993.45|1003.56|992.76|1004.25|993.45|1003.56|992.76|4
1645280400000|2022-02-19 14:20:00|1003.64|992.84|1003.64|992.84|1003.64|992.84|1003.64|992.84|1
1645280410000|2022-02-19 14:20:10|1003.76|992.96|1003.65|992.85|1003.76|992.96|1003.63|992.83|4
1645280420000|2022-02-19 14:20:20|1003.61|992.81|1003.61|992.81|1003.61|992.81|1003.61|992.81|1
1645280430000|2022-02-19 14:20:30|1003.62|992.82|1003.65|992.85|1003.65|992.85|1003.62|992.82|2
1645280440000|2022-02-19 14:20:40|1003.57|992.77|1003.65|992.85|1003.65|992.85|1003.57|992.77|2
1645280460000|2022-02-19 14:21:00|1003.55|992.75|1003.83|993.03|1003.83|993.03|1003.55|992.75|4
1645280480000|2022-02-19 14:21:20|1003.9|993.1|1003.91|993.11|1003.91|993.11|1003.9|993.1|2
1645280500000|2022-02-19 14:21:40|1003.92|993.12|1003.92|993.12|1003.92|993.12|1003.91|993.11|3
1645280510000|2022-02-19 14:21:50|1003.91|993.11|1003.91|993.11|1003.91|993.11|1003.91|993.11|1
1645280520000|2022-02-19 14:22:00|1003.76|992.96|1003.76|992.96|1003.76|992.96|1003.76|992.96|1
1645280540000|2022-02-19 14:22:20|1003.82|993.02|1003.56|992.76|1003.82|993.02|1003.56|992.76|2
1645280550000|2022-02-19 14:22:30|1003.55|992.75|1003.55|992.75|1003.55|992.75|1003.55|992.75|1
1645280570000|2022-02-19 14:22:50|1003.52|992.72|1003.51|992.71|1003.52|992.72|1003.51|992.71|2
1645280590000|2022-02-19 14:23:10|1003.57|992.77|1003.8|993|1003.8|993|1003.57|992.77|3
1645280620000|2022-02-19 14:23:40|1003.83|993.03|1003.83|993.03|1003.83|993.03|1003.83|993.03|1
1645280640000|2022-02-19 14:24:00|1003.89|993.09|1003.9|993.1|1003.9|993.1|1003.89|993.09|2
1645280650000|2022-02-19 14:24:10|1003.92|993.12|1004.61|993.81|1004.61|993.81|1003.92|993.12|6
1645280660000|2022-02-19 14:24:20|1004.56|993.76|1004.61|993.81|1004.8|994|1004.56|993.76|4
1645280670000|2022-02-19 14:24:30|1004.78|993.98|1004.41|993.61|1004.78|993.98|1004.41|993.61|4
1645280680000|2022-02-19 14:24:40|1004.26|993.46|1003.99|993.19|1004.26|993.46|1003.99|993.19|3
1645280690000|2022-02-19 14:24:50|1004.14|993.34|1004.48|993.68|1004.48|993.68|1004.14|993.34|3
1645280700000|2022-02-19 14:25:00|1004.35|993.55|1004.54|993.74|1004.62|993.82|1004.35|993.55|5
1645280710000|2022-02-19 14:25:10|1004.65|993.85|1005.65|994.85|1005.65|994.85|1004.62|993.82|5
1645280720000|2022-02-19 14:25:20|1005.78|994.98|1006.04|995.24|1006.04|995.24|1005.78|994.98|3
1645280730000|2022-02-19 14:25:30|1006.05|995.25|1006.06|995.26|1006.58|995.78|1006.05|995.25|4
1645280740000|2022-02-19 14:25:40|1006.09|995.29|1006.31|995.51|1006.31|995.51|1006.09|995.29|4
1645280750000|2022-02-19 14:25:50|1006.59|995.79|1006.59|995.79|1006.59|995.79|1006.59|995.79|1
1645280760000|2022-02-19 14:26:00|1006.39|995.59|1006.55|995.75|1006.59|995.79|1006.39|995.59|3
1645280780000|2022-02-19 14:26:20|1006.54|995.74|1006.54|995.74|1006.54|995.74|1006.54|995.74|1
1645280800000|2022-02-19 14:26:40|1006.58|995.78|1006.58|995.78|1006.58|995.78|1006.58|995.78|1
1645280820000|2022-02-19 14:27:00|1006.69|995.89|1006.66|995.86|1006.69|995.89|1006.66|995.86|2
1645280860000|2022-02-19 14:27:40|1006.45|995.65|1006.45|995.65|1006.45|995.65|1006.45|995.65|1
1645280880000|2022-02-19 14:28:00|1006.38|995.58|1005.51|994.71|1006.38|995.58|1005.51|994.71|8
1645280900000|2022-02-19 14:28:20|1005.56|994.76|1005.54|994.74|1005.56|994.76|1005.54|994.74|2
1645280920000|2022-02-19 14:28:40|1005.55|994.75|1005.57|994.77|1005.57|994.77|1005.55|994.75|2
1645280930000|2022-02-19 14:28:50|1005.49|994.69|1005.49|994.69|1005.49|994.69|1005.49|994.69|1
1645280940000|2022-02-19 14:29:00|1005.56|994.76|1005.37|994.57|1005.56|994.76|1005.37|994.57|2
1645280950000|2022-02-19 14:29:10|1005.36|994.56|1005.38|994.58|1005.38|994.58|1005.02|994.22|6
1645280960000|2022-02-19 14:29:20|1005.46|994.66|1005.46|994.66|1005.46|994.66|1005.46|994.66|1
1645280970000|2022-02-19 14:29:30|1005.35|994.55|1005.38|994.58|1005.38|994.58|1005.35|994.55|2
1645280990000|2022-02-19 14:29:50|1005.45|994.65|1005.45|994.65|1005.45|994.65|1005.45|994.65|1
1645281000000|2022-02-19 14:30:00|1005.36|994.56|1005.37|994.57|1005.37|994.57|1005.36|994.56|2
1645281020000|2022-02-19 14:30:20|1005.55|994.75|1005.43|994.63|1005.55|994.75|1005.43|994.63|2
1645281030000|2022-02-19 14:30:30|1005.23|994.43|1005.23|994.43|1005.23|994.43|1005.23|994.43|1
1645281080000|2022-02-19 14:31:20|1005.13|994.33|1005.23|994.43|1005.24|994.44|1005.13|994.33|3
1645281090000|2022-02-19 14:31:30|1005.06|994.26|1004.92|994.12|1005.06|994.26|1004.92|994.12|3
1645281100000|2022-02-19 14:31:40|1004.23|993.43|1002.71|991.91|1004.23|993.43|1002.71|991.91|10
1645281110000|2022-02-19 14:31:50|1002.7|991.9|1002.12|991.32|1002.7|991.9|1002.12|991.32|5
1645281120000|2022-02-19 14:32:00|1002.14|991.34|1002.12|991.32|1002.14|991.34|1002.12|991.32|2
1645281140000|2022-02-19 14:32:20|1002.02|991.22|1001.2|990.4|1002.02|991.22|1001.2|990.4|3
1645281150000|2022-02-19 14:32:30|1001.18|990.38|1001.18|990.38|1001.18|990.38|1001.18|990.38|1
1645281170000|2022-02-19 14:32:50|1001.24|990.44|1001.89|991.09|1001.89|991.09|1001.24|990.44|5
1645281180000|2022-02-19 14:33:00|1001.82|991.02|1002.16|991.36|1002.16|991.36|1001.82|991.02|2
1645281190000|2022-02-19 14:33:10|1001.94|991.14|1001.45|990.65|1001.94|991.14|1001.45|990.65|7
1645281200000|2022-02-19 14:33:20|1001.27|990.47|1001.27|990.47|1001.27|990.47|1001.27|990.47|1
1645281210000|2022-02-19 14:33:30|1001.24|990.44|1001.24|990.44|1001.24|990.44|1001.24|990.44|1
1645281220000|2022-02-19 14:33:40|1001.35|990.55|1001.35|990.55|1001.35|990.55|1001.35|990.55|1
1645281230000|2022-02-19 14:33:50|1001.25|990.45|1001.07|990.27|1001.25|990.45|1001.07|990.27|2
1645281240000|2022-02-19 14:34:00|1000.99|990.19|1000.99|990.19|1000.99|990.19|1000.99|990.19|1
1645281250000|2022-02-19 14:34:10|1000.75|989.95|1000.81|990.01|1000.81|990.01|1000.75|989.95|2
1645281260000|2022-02-19 14:34:20|1000.95|990.15|1000.96|990.16|1000.96|990.16|1000.95|990.15|2
1645281280000|2022-02-19 14:34:40|1000.99|990.19|1000.81|990.01|1000.99|990.19|1000.81|990.01|3
1645281300000|2022-02-19 14:35:00|1000.82|990.02|1000.82|990.02|1000.82|990.02|1000.82|990.02|1
1645281310000|2022-02-19 14:35:10|1000.75|989.95|1000.55|989.75|1000.82|990.02|1000.55|989.75|7
1645281320000|2022-02-19 14:35:20|1000.44|989.64|1000.15|989.35|1000.44|989.64|1000.15|989.35|2
1645281330000|2022-02-19 14:35:30|1000.12|989.32|1000.48|989.68|1000.48|989.68|1000.12|989.32|3
1645281340000|2022-02-19 14:35:40|1000.63|989.83|1000.76|989.96|1000.76|989.96|1000.63|989.83|2
1645281350000|2022-02-19 14:35:50|1000.77|989.97|1000.82|990.02|1000.82|990.02|1000.77|989.97|2
1645281360000|2022-02-19 14:36:00|1000.85|990.05|1000.63|989.83|1000.85|990.05|1000.63|989.83|2
1645281370000|2022-02-19 14:36:10|1000.77|989.97|1000.47|989.67|1000.77|989.97|1000.47|989.67|3
1645281380000|2022-02-19 14:36:20|1000.4|989.6|1000.13|989.33|1000.4|989.6|1000.11|989.31|8
1645281390000|2022-02-19 14:36:30|1000.24|989.44|1000.56|989.76|1000.56|989.76|1000.24|989.44|3
1645281400000|2022-02-19 14:36:40|1000.68|989.88|1000.9|990.1|1000.9|990.1|1000.68|989.88|3
1645281410000|2022-02-19 14:36:50|1000.93|990.13|1001.9|991.1|1002.08|991.28|1000.93|990.13|11
1645281420000|2022-02-19 14:37:00|1001.81|991.01|1001.48|990.68|1001.87|991.07|1001.22|990.42|11
1645281430000|2022-02-19 14:37:10|1001.53|990.73|1001.53|990.73|1001.53|990.73|1001.53|990.73|1
1645281440000|2022-02-19 14:37:20|1001.64|990.84|1001.55|990.75|1001.66|990.86|1001.55|990.75|3
1645281450000|2022-02-19 14:37:30|1001.59|990.79|1001.95|991.15|1002.22|991.42|1001.59|990.79|9
1645281460000|2022-02-19 14:37:40|1001.98|991.18|1001.62|990.82|1001.98|991.18|1001.62|990.82|4
1645281470000|2022-02-19 14:37:50|1001.56|990.76|1001.56|990.76|1001.56|990.76|1001.56|990.76|1
1645281480000|2022-02-19 14:38:00|1001.58|990.78|1001.58|990.78|1001.58|990.78|1001.58|990.78|1
1645281490000|2022-02-19 14:38:10|1001.57|990.77|1001.81|991.01|1001.81|991.01|1001.57|990.77|5
1645281510000|2022-02-19 14:38:30|1001.92|991.12|1001.64|990.84|1001.92|991.12|1001.64|990.84|4
1645281520000|2022-02-19 14:38:40|1001.44|990.64|1001.33|990.53|1001.44|990.64|1001.33|990.53|2
1645281530000|2022-02-19 14:38:50|1001.23|990.43|1001.56|990.76|1001.56|990.76|1001.23|990.43|3
1645281540000|2022-02-19 14:39:00|1001.53|990.73|1001.53|990.73|1001.54|990.74|1001.53|990.73|3
1645281550000|2022-02-19 14:39:10|1001.54|990.74|1001.54|990.74|1001.54|990.74|1001.53|990.73|3
1645281560000|2022-02-19 14:39:20|1001.64|990.84|1001.64|990.84|1001.64|990.84|1001.64|990.84|1
1645281580000|2022-02-19 14:39:40|1001.62|990.82|1001.24|990.44|1001.63|990.83|1001.24|990.44|3
1645281590000|2022-02-19 14:39:50|1001.39|990.59|1001.39|990.59|1001.5|990.7|1001.39|990.59|3
1645281600000|2022-02-19 14:40:00|1001.47|990.67|1001.47|990.67|1001.47|990.67|1001.23|990.43|3
1645281610000|2022-02-19 14:40:10|1001.57|990.77|1001.85|991.05|1001.85|991.05|1001.57|990.77|6
1645281620000|2022-02-19 14:40:20|1001.93|991.13|1001.66|990.86|1001.93|991.13|1001.66|990.86|4
1645281630000|2022-02-19 14:40:30|1001.56|990.76|1001.56|990.76|1001.56|990.76|1001.56|990.76|1
1645281650000|2022-02-19 14:40:50|1001.59|990.79|1002.22|991.42|1002.22|991.42|1001.59|990.79|9
1645281660000|2022-02-19 14:41:00|1002.11|991.31|1001.92|991.12|1002.11|991.31|1001.92|991.12|3
1645281670000|2022-02-19 14:41:10|1001.94|991.14|1001.94|991.14|1001.94|991.14|1001.94|991.14|1
1645281690000|2022-02-19 14:41:30|1001.93|991.13|1001.94|991.14|1001.94|991.14|1001.92|991.12|4
1645281700000|2022-02-19 14:41:40|1002|991.2|1002|991.2|1002|991.2|1002|991.2|1
1645281720000|2022-02-19 14:42:00|1002.08|991.28|1002.08|991.28|1002.08|991.28|1002.08|991.28|1
1645281730000|2022-02-19 14:42:10|1001.95|991.15|1001.77|990.97|1001.95|991.15|1001.77|990.97|3
1645281740000|2022-02-19 14:42:20|1001.78|990.98|1001.68|990.88|1001.78|990.98|1001.68|990.88|2
1645281750000|2022-02-19 14:42:30|1001.73|990.93|1002.85|992.05|1002.85|992.05|1001.73|990.93|8
1645281760000|2022-02-19 14:42:40|1002.86|992.06|1002.86|992.06|1002.86|992.06|1002.86|992.06|1
1645281770000|2022-02-19 14:42:50|1002.97|992.17|1002.97|992.17|1002.97|992.17|1002.97|992.17|1
1645281780000|2022-02-19 14:43:00|1002.82|992.02|1002.82|992.02|1002.82|992.02|1002.82|992.02|1
1645281790000|2022-02-19 14:43:10|1002.93|992.13|1003.53|992.73|1003.8|993|1002.93|992.13|10
1645281800000|2022-02-19 14:43:20|1003.8|993|1003.92|993.12|1003.92|993.12|1003.8|993|4
1645281820000|2022-02-19 14:43:40|1003.99|993.19|1004.19|993.39|1004.19|993.39|1003.99|993.19|3
1645281830000|2022-02-19 14:43:50|1004.01|993.21|1003.57|992.77|1004.01|993.21|1003.57|992.77|4
1645281840000|2022-02-19 14:44:00|1003.85|993.05|1003.85|993.05|1003.85|993.05|1003.74|992.94|3
1645281860000|2022-02-19 14:44:20|1003.9|993.1|1003.9|993.1|1003.9|993.1|1003.9|993.1|1
1645281870000|2022-02-19 14:44:30|1004.04|993.24|1003.86|993.06|1004.04|993.24|1003.86|993.06|3
1645281900000|2022-02-19 14:45:00|1003.72|992.92|1003.91|993.11|1003.91|993.11|1003.72|992.92|2
1645281910000|2022-02-19 14:45:10|1003.97|993.17|1003.97|993.17|1003.97|993.17|1003.97|993.17|1
1645281920000|2022-02-19 14:45:20|1004.16|993.36|1004.88|994.08|1004.92|994.12|1004.14|993.34|8
1645281930000|2022-02-19 14:45:30|1005.12|994.32|1005.25|994.45|1005.25|994.45|1005.12|994.32|4
1645281940000|2022-02-19 14:45:40|1005.31|994.51|1005.91|995.11|1005.91|995.11|1005.31|994.51|6
1645281950000|2022-02-19 14:45:50|1006.13|995.33|1006.62|995.82|1006.62|995.82|1006.13|995.33|3
1645281960000|2022-02-19 14:46:00|1006.61|995.81|1006.44|995.64|1006.61|995.81|1006.44|995.64|2
1645281970000|2022-02-19 14:46:10|1006.5|995.7|1006.5|995.7|1006.5|995.7|1006.42|995.62|3
1645281980000|2022-02-19 14:46:20|1006.53|995.73|1006.04|995.24|1006.53|995.73|1006.04|995.24|3
1645281990000|2022-02-19 14:46:30|1006.03|995.23|1006.25|995.45|1006.25|995.45|1005.77|994.97|10
1645282000000|2022-02-19 14:46:40|1006.4|995.6|1006.4|995.6|1006.4|995.6|1006.4|995.6|1
1645282010000|2022-02-19 14:46:50|1006.65|995.85|1006.65|995.85|1006.65|995.85|1006.65|995.85|1
1645282020000|2022-02-19 14:47:00|1006.55|995.75|1006.55|995.75|1006.55|995.75|1006.55|995.75|1
1645282040000|2022-02-19 14:47:20|1006.41|995.61|1006.41|995.61|1006.41|995.61|1006.41|995.61|1
1645282060000|2022-02-19 14:47:40|1006.61|995.81|1006.58|995.78|1006.61|995.81|1006.58|995.78|2
1645282070000|2022-02-19 14:47:50|1006.65|995.85|1006.65|995.85|1006.68|995.88|1006.65|995.85|3
1645282080000|2022-02-19 14:48:00|1006.51|995.71|1006.1|995.3|1006.51|995.71|1006.1|995.3|4
1645282110000|2022-02-19 14:48:30|1006|995.2|1005.91|995.11|1006|995.2|1005.9|995.1|3
1645282120000|2022-02-19 14:48:40|1005.97|995.17|1006.01|995.21|1006.01|995.21|1005.97|995.17|2
1645282130000|2022-02-19 14:48:50|1005.83|995.03|1005.69|994.89|1005.83|995.03|1005.69|994.89|3
1645282150000|2022-02-19 14:49:10|1005.9|995.1|1005.9|995.1|1005.9|995.1|1005.9|995.1|1
1645282160000|2022-02-19 14:49:20|1006.13|995.33|1006.13|995.33|1006.13|995.33|1006.13|995.33|1
1645282170000|2022-02-19 14:49:30|1006.26|995.46|1006.31|995.51|1006.34|995.54|1006.26|995.46|3
1645282180000|2022-02-19 14:49:40|1006.34|995.54|1006.34|995.54|1006.34|995.54|1006.34|995.54|1
1645282200000|2022-02-19 14:50:00|1006.52|995.72|1006.51|995.71|1006.52|995.72|1006.51|995.71|2
1645282210000|2022-02-19 14:50:10|1006.63|995.83|1006.67|995.87|1006.67|995.87|1006.63|995.83|2
1645282230000|2022-02-19 14:50:30|1006.73|995.93|1006.67|995.87|1006.73|995.93|1006.67|995.87|2
1645282240000|2022-02-19 14:50:40|1006.6|995.8|1005.77|994.97|1006.6|995.8|1005.77|994.97|6
1645282250000|2022-02-19 14:50:50|1005.73|994.93|1004.81|994.01|1005.73|994.93|1004.81|994.01|7
1645282260000|2022-02-19 14:51:00|1004.66|993.86|1004.66|993.86|1004.66|993.86|1004.66|993.86|1
1645282270000|2022-02-19 14:51:10|1004.61|993.81|1004.6|993.8|1004.61|993.81|1004.6|993.8|2
1645282280000|2022-02-19 14:51:20|1004.65|993.85|1004.89|994.09|1004.89|994.09|1004.65|993.85|2
1645282320000|2022-02-19 14:52:00|1005.08|994.28|1005.01|994.21|1005.08|994.28|1005.01|994.21|2
1645282330000|2022-02-19 14:52:10|1004.89|994.09|1004.89|994.09|1004.89|994.09|1004.89|994.09|1
1645282350000|2022-02-19 14:52:30|1004.93|994.13|1004.93|994.13|1004.93|994.13|1004.93|994.13|1
1645282360000|2022-02-19 14:52:40|1005|994.2|1005.07|994.27|1005.07|994.27|1005|994.2|2
1645282370000|2022-02-19 14:52:50|1005.08|994.28|1005.54|994.74|1005.54|994.74|1005.08|994.28|3
1645282380000|2022-02-19 14:53:00|1005.53|994.73|1005.76|994.96|1005.76|994.96|1005.53|994.73|2
1645282400000|2022-02-19 14:53:20|1005.93|995.13|1005.93|995.13|1005.93|995.13|1005.93|995.13|1
1645282410000|2022-02-19 14:53:30|1006.03|995.23|1006.03|995.23|1006.03|995.23|1006.03|995.23|1
1645282440000|2022-02-19 14:54:00|1006.04|995.24|1006.04|995.24|1006.04|995.24|1006.04|995.24|1
1645282470000|2022-02-19 14:54:30|1006.03|995.23|1006.29|995.49|1006.29|995.49|1006.03|995.23|4
1645282480000|2022-02-19 14:54:40|1006.53|995.73|1006.51|995.71|1006.63|995.83|1006.46|995.66|4
1645282490000|2022-02-19 14:54:50|1006.65|995.85|1006.33|995.53|1006.66|995.86|1006.31|995.51|6
1645282510000|2022-02-19 14:55:10|1006.17|995.37|1006.17|995.37|1006.17|995.37|1006.17|995.37|1
1645282520000|2022-02-19 14:55:20|1006.35|995.55|1006.49|995.69|1006.49|995.69|1006.35|995.55|3
1645282530000|2022-02-19 14:55:30|1006.56|995.76|1006.61|995.81|1006.61|995.81|1006.49|995.69|3
1645282540000|2022-02-19 14:55:40|1006.66|995.86|1008.6|997.8|1008.6|997.8|1006.66|995.86|9
1645282550000|2022-02-19 14:55:50|1008.54|997.74|1008.63|997.83|1008.63|997.83|1008.4|997.6|4
1645282560000|2022-02-19 14:56:00|1008.67|997.87|1008.67|997.87|1008.67|997.87|1008.67|997.87|1
1645282570000|2022-02-19 14:56:10|1008.73|997.93|1008.89|998.09|1008.89|998.09|1008.73|997.93|3
1645282580000|2022-02-19 14:56:20|1009.06|998.26|1008.23|997.43|1009.06|998.26|1007.9|997.1|9
1645282590000|2022-02-19 14:56:30|1008.71|997.91|1008.71|997.91|1008.71|997.91|1008.71|997.91|1
1645282600000|2022-02-19 14:56:40|1008.81|998.01|1008.81|998.01|1008.81|998.01|1008.81|998.01|1
1645282620000|2022-02-19 14:57:00|1008.7|997.9|1008.7|997.9|1008.7|997.9|1008.7|997.9|1
1645282630000|2022-02-19 14:57:10|1008.65|997.85|1008.34|997.54|1008.65|997.85|1008.29|997.49|3
1645282640000|2022-02-19 14:57:20|1008.69|997.89|1008.69|997.89|1008.77|997.97|1008.47|997.67|7
1645282650000|2022-02-19 14:57:30|1008.61|997.81|1008.34|997.54|1008.61|997.81|1008.34|997.54|2
1645282660000|2022-02-19 14:57:40|1008.1|997.3|1008.14|997.34|1008.14|997.34|1008.1|997.3|2
1645282670000|2022-02-19 14:57:50|1008.13|997.33|1008.13|997.33|1008.13|997.33|1008.13|997.33|1
1645282680000|2022-02-19 14:58:00|1008.01|997.21|1007.22|996.42|1008.01|997.21|1007.22|996.42|7
1645282690000|2022-02-19 14:58:10|1006.73|995.93|1006.07|995.27|1006.73|995.93|1006.07|995.27|4
1645282720000|2022-02-19 14:58:40|1006|995.2|1006|995.2|1006|995.2|1006|995.2|1
1645282730000|2022-02-19 14:58:50|1006.17|995.37|1006.17|995.37|1006.17|995.37|1006.17|995.37|1
1645282740000|2022-02-19 14:59:00|1006.18|995.38|1006.18|995.38|1006.18|995.38|1006.18|995.38|1
1645282750000|2022-02-19 14:59:10|1006.07|995.27|1006.07|995.27|1006.07|995.27|1006.07|995.27|1
1645282760000|2022-02-19 14:59:20|1006|995.2|1006|995.2|1006|995.2|1006|995.2|1
1645282790000|2022-02-19 14:59:50|1005.92|995.12|1005.15|994.35|1005.92|995.12|1005.15|994.35|6
1645282800000|2022-02-19 15:00:00|1005.16|994.36|1004.99|994.19|1005.16|994.36|1004.96|994.16|5
1645282810000|2022-02-19 15:00:10|1004.97|994.17|1005|994.2|1005|994.2|1004.97|994.17|4
1645282820000|2022-02-19 15:00:20|1004.98|994.18|1004.98|994.18|1004.98|994.18|1004.98|994.18|1
1645282850000|2022-02-19 15:00:50|1005|994.2|1005|994.2|1005|994.2|1005|994.2|1
1645282860000|2022-02-19 15:01:00|1004.95|994.15|1004.44|993.64|1004.96|994.16|1004.44|993.64|6
1645282880000|2022-02-19 15:01:20|1004.28|993.48|1004.27|993.47|1004.28|993.48|1004.27|993.47|2
1645282900000|2022-02-19 15:01:40|1004.17|993.37|1003.98|993.18|1004.17|993.37|1003.98|993.18|2
1645282920000|2022-02-19 15:02:00|1003.96|993.16|1002.82|992.02|1003.96|993.16|1002.82|992.02|8
1645282930000|2022-02-19 15:02:10|1002.72|991.92|1002.85|992.05|1002.85|992.05|1002.59|991.79|3
1645282950000|2022-02-19 15:02:30|1002.98|992.18|1002.98|992.18|1002.98|992.18|1002.98|992.18|1
1645282960000|2022-02-19 15:02:40|1002.92|992.12|1002.92|992.12|1002.92|992.12|1002.92|992.12|1
1645282990000|2022-02-19 15:03:10|1002.91|992.11|1002.7|991.9|1002.91|992.11|1002.7|991.9|4
1645283000000|2022-02-19 15:03:20|1002.64|991.84|1002.64|991.84|1002.64|991.84|1002.64|991.84|1
1645283040000|2022-02-19 15:04:00|1002.61|991.81|1002.61|991.81|1002.61|991.81|1002.61|991.81|1
1645283050000|2022-02-19 15:04:10|1002.69|991.89|1002.76|991.96|1002.76|991.96|1002.69|991.89|2
1645283060000|2022-02-19 15:04:20|1002.79|991.99|1003|992.2|1003|992.2|1002.79|991.99|4
1645283070000|2022-02-19 15:04:30|1002.86|992.06|1003.23|992.43|1003.23|992.43|1002.86|992.06|3
1645283080000|2022-02-19 15:04:40|1003.24|992.44|1003.24|992.44|1003.24|992.44|1003.24|992.44|1
1645283090000|2022-02-19 15:04:50|1003.38|992.58|1003.38|992.58|1003.38|992.58|1003.38|992.58|1
1645283100000|2022-02-19 15:05:00|1003.33|992.53|1003.62|992.82|1003.62|992.82|1003.33|992.53|6
1645283120000|2022-02-19 15:05:20|1003.86|993.06|1003.86|993.06|1003.86|993.06|1003.86|993.06|1
1645283140000|2022-02-19 15:05:40|1003.91|993.11|1003.64|992.84|1003.91|993.11|1003.58|992.78|5
1645283150000|2022-02-19 15:05:50|1003.46|992.66|1003.04|992.24|1003.46|992.66|1003.04|992.24|3
1645283170000|2022-02-19 15:06:10|1003|992.2|1002.27|991.47|1003|992.2|1002.27|991.47|10
1645283180000|2022-02-19 15:06:20|1002.23|991.43|1002.08|991.28|1002.23|991.43|1002.08|991.28|4
1645283190000|2022-02-19 15:06:30|1002.04|991.24|1001.92|991.12|1002.04|991.24|1001.9|991.1|4
1645283200000|2022-02-19 15:06:40|1001.91|991.11|1001.05|990.25|1001.91|991.11|1001.05|990.25|4
1645283210000|2022-02-19 15:06:50|1001.27|990.47|1001.53|990.73|1001.53|990.73|1001.27|990.47|3
1645283220000|2022-02-19 15:07:00|1001.61|990.81|1001.75|990.95|1001.75|990.95|1001.61|990.81|3
1645283230000|2022-02-19 15:07:10|1001.92|991.12|1002.85|992.05|1002.85|992.05|1001.91|991.11|8
1645283240000|2022-02-19 15:07:20|1002.92|992.12|1002.92|992.12|1002.92|992.12|1002.92|992.12|1
1645283250000|2022-02-19 15:07:30|1002.9|992.1|1002.23|991.43|1002.9|992.1|1002.23|991.43|4
1645283260000|2022-02-19 15:07:40|1002.22|991.42|1002.21|991.41|1002.22|991.42|1002.21|991.41|2
1645283270000|2022-02-19 15:07:50|1002.45|991.65|1002.5|991.7|1002.6|991.8|1002.45|991.65|3
1645283280000|2022-02-19 15:08:00|1002.34|991.54|1002|991.2|1002.34|991.54|1002|991.2|3
1645283310000|2022-02-19 15:08:30|1002.22|991.42|1002.61|991.81|1002.61|991.81|1002.22|991.42|3
1645283320000|2022-02-19 15:08:40|1002.53|991.73|1002.53|991.73|1002.53|991.73|1002.53|991.73|1
1645283330000|2022-02-19 15:08:50|1002.35|991.55|1002.8|992|1002.8|992|1002.35|991.55|8
1645283340000|2022-02-19 15:09:00|1002.75|991.95|1003.82|993.02|1003.82|993.02|1002.75|991.95|5
1645283350000|2022-02-19 15:09:10|1003.9|993.1|1004.07|993.27|1004.07|993.27|1003.82|993.02|4
1645283360000|2022-02-19 15:09:20|1003.93|993.13|1003.93|993.13|1003.93|993.13|1003.93|993.13|1
1645283390000|2022-02-19 15:09:50|1003.99|993.19|1003.99|993.19|1003.99|993.19|1003.99|993.19|1
1645283400000|2022-02-19 15:10:00|1003.98|993.18|1003.98|993.18|1003.98|993.18|1003.98|993.18|1
1645283420000|2022-02-19 15:10:20|1003.99|993.19|1004.38|993.58|1004.38|993.58|1003.99|993.19|4
1645283440000|2022-02-19 15:10:40|1004.09|993.29|1004.56|993.76|1004.56|993.76|1004.09|993.29|5
1645283450000|2022-02-19 15:10:50|1004.52|993.72|1004.52|993.72|1004.52|993.72|1004.52|993.72|1
1645283460000|2022-02-19 15:11:00|1004.51|993.71|1004.51|993.71|1004.51|993.71|1004.51|993.71|1
1645283470000|2022-02-19 15:11:10|1004.56|993.76|1004.57|993.77|1004.57|993.77|1004.56|993.76|2
1645283480000|2022-02-19 15:11:20|1004.62|993.82|1004.95|994.15|1004.95|994.15|1004.62|993.82|4
1645283500000|2022-02-19 15:11:40|1004.99|994.19|1004.99|994.19|1004.99|994.19|1004.99|994.19|1
1645283510000|2022-02-19 15:11:50|1004.83|994.03|1004.91|994.11|1004.91|994.11|1004.49|993.69|7
1645283520000|2022-02-19 15:12:00|1004.93|994.13|1004.72|993.92|1004.93|994.13|1004.59|993.79|4
1645283530000|2022-02-19 15:12:10|1004.58|993.78|1004.72|993.92|1004.72|993.92|1004.58|993.78|4
1645283540000|2022-02-19 15:12:20|1004.59|993.79|1004.59|993.79|1004.59|993.79|1004.44|993.64|3
1645283550000|2022-02-19 15:12:30|1004.54|993.74|1004.54|993.74|1004.54|993.74|1004.54|993.74|1
1645283570000|2022-02-19 15:12:50|1004.59|993.79|1004.59|993.79|1004.59|993.79|1004.59|993.79|1
1645283580000|2022-02-19 15:13:00|1004.68|993.88|1004.91|994.11|1004.91|994.11|1004.68|993.88|2
1645283590000|2022-02-19 15:13:10|1004.89|994.09|1004.9|994.1|1004.91|994.11|1004.89|994.09|3
1645283600000|2022-02-19 15:13:20|1004.88|994.08|1005|994.2|1005|994.2|1004.88|994.08|3
1645283610000|2022-02-19 15:13:30|1005.13|994.33|1005.33|994.53|1005.33|994.53|1005.13|994.33|3
1645283620000|2022-02-19 15:13:40|1005.17|994.37|1005.17|994.37|1005.17|994.37|1005.17|994.37|1
1645283630000|2022-02-19 15:13:50|1005.34|994.54|1005.73|994.93|1005.73|994.93|1005.34|994.54|6
1645283640000|2022-02-19 15:14:00|1005.89|995.09|1005.42|994.62|1005.89|995.09|1005.02|994.22|8
1645283650000|2022-02-19 15:14:10|1005.37|994.57|1005.37|994.57|1005.37|994.57|1005.37|994.57|1
1645283670000|2022-02-19 15:14:30|1005.59|994.79|1005.59|994.79|1005.59|994.79|1005.59|994.79|1
1645283680000|2022-02-19 15:14:40|1005.41|994.61|1005.14|994.34|1005.41|994.61|1005.14|994.34|3
1645283690000|2022-02-19 15:14:50|1004.96|994.16|1005.38|994.58|1005.38|994.58|1004.96|994.16|5
1645283700000|2022-02-19 15:15:00|1005.2|994.4|1005.89|995.09|1005.91|995.11|1005.2|994.4|8
1645283710000|2022-02-19 15:15:10|1005.92|995.12|1006.05|995.25|1006.05|995.25|1005.92|995.12|2
1645283720000|2022-02-19 15:15:20|1006.23|995.43|1006.69|995.89|1006.69|995.89|1006.23|995.43|4
1645283730000|2022-02-19 15:15:30|1006.61|995.81|1006.1|995.3|1006.61|995.81|1006.1|995.3|6
1645283740000|2022-02-19 15:15:40|1006.22|995.42|1006.48|995.68|1006.69|995.89|1006.22|995.42|5
1645283750000|2022-02-19 15:15:50|1006.44|995.64|1006.22|995.42|1006.66|995.86|1006.22|995.42|6
1645283760000|2022-02-19 15:16:00|1006.19|995.39|1006.19|995.39|1006.19|995.39|1006.19|995.39|1
1645283780000|2022-02-19 15:16:20|1006.27|995.47|1007.59|996.79|1007.59|996.79|1006.27|995.47|12
1645283790000|2022-02-19 15:16:30|1007.4|996.6|1007.86|997.06|1007.86|997.06|1007.22|996.42|7
1645283800000|2022-02-19 15:16:40|1007.92|997.12|1008.81|998.01|1008.81|998.01|1007.92|997.12|11
1645283810000|2022-02-19 15:16:50|1008.79|997.99|1008.61|997.81|1009.11|998.31|1008.61|997.81|8
1645283820000|2022-02-19 15:17:00|1008.64|997.84|1008.6|997.8|1008.64|997.84|1008.6|997.8|2
1645283830000|2022-02-19 15:17:10|1008.58|997.78|1008.23|997.43|1008.58|997.78|1008.23|997.43|3
1645283840000|2022-02-19 15:17:20|1008.09|997.29|1008.62|997.82|1008.74|997.94|1008.09|997.29|7
1645283860000|2022-02-19 15:17:40|1008.73|997.93|1008.79|997.99|1008.79|997.99|1008.73|997.93|2
1645283870000|2022-02-19 15:17:50|1008.9|998.1|1008.9|998.1|1008.9|998.1|1008.9|998.1|1
1645283880000|2022-02-19 15:18:00|1008.91|998.11|1008.94|998.14|1008.94|998.14|1008.91|998.11|2
1645283890000|2022-02-19 15:18:10|1008.93|998.13|1008.74|997.94|1008.93|998.13|1008.74|997.94|4
1645283900000|2022-02-19 15:18:20|1008.55|997.75|1008.55|997.75|1008.55|997.75|1008.55|997.75|1
1645283930000|2022-02-19 15:18:50|1008.67|997.87|1008.6|997.8|1008.67|997.87|1008.6|997.8|3
1645283950000|2022-02-19 15:19:10|1008.67|997.87|1008.6|997.8|1008.68|997.88|1008.6|997.8|3
1645283970000|2022-02-19 15:19:30|1008.67|997.87|1008.5|997.7|1008.67|997.87|1008.5|997.7|3
1645283980000|2022-02-19 15:19:40|1008.58|997.78|1008.58|997.78|1008.58|997.78|1008.58|997.78|1
1645283990000|2022-02-19 15:19:50|1008.74|997.94|1008.74|997.94|1008.74|997.94|1008.74|997.94|1
1645284050000|2022-02-19 15:20:50|1008.83|998.03|1009.14|998.34|1009.14|998.34|1008.83|998.03|5
1645284060000|2022-02-19 15:21:00|1009.17|998.37|1010.24|999.44|1010.24|999.44|1009.17|998.37|9
1645284080000|2022-02-19 15:21:20|1010.27|999.47|1010.3|999.5|1010.3|999.5|1010.27|999.47|2
1645284100000|2022-02-19 15:21:40|1010.43|999.63|1010.43|999.63|1010.43|999.63|1010.43|999.63|1
1645284110000|2022-02-19 15:21:50|1010.44|999.64|1010.49|999.69|1010.49|999.69|1010.43|999.63|3
1645284120000|2022-02-19 15:22:00|1010.62|999.82|1010.57|999.77|1010.66|999.86|1010.57|999.77|4
1645284130000|2022-02-19 15:22:10|1010.66|999.86|1010.66|999.86|1010.66|999.86|1010.66|999.86|1
1645284140000|2022-02-19 15:22:20|1010.8|1000|1010.91|1000.11|1010.91|1000.11|1010.8|1000|3
1645284150000|2022-02-19 15:22:30|1010.92|1000.12|1010.68|999.88|1011.21|1000.41|1010.68|999.88|11
1645284160000|2022-02-19 15:22:40|1010.7|999.9|1010.7|999.9|1010.7|999.9|1010.7|999.9|1
1645284170000|2022-02-19 15:22:50|1010.66|999.86|1010.65|999.85|1010.66|999.86|1010.25|999.45|5
1645284180000|2022-02-19 15:23:00|1010.62|999.82|1010.62|999.82|1010.62|999.82|1010.62|999.82|1
1645284200000|2022-02-19 15:23:20|1010.54|999.74|1010.26|999.46|1010.54|999.74|1010.26|999.46|2
1645284210000|2022-02-19 15:23:30|1010.03|999.23|1009.81|999.01|1010.03|999.23|1009.81|999.01|4
1645284220000|2022-02-19 15:23:40|1009.72|998.92|1009.81|999.01|1009.81|999.01|1009.72|998.92|4
1645284230000|2022-02-19 15:23:50|1009.82|999.02|1009.96|999.16|1009.96|999.16|1009.82|999.02|3
1645284240000|2022-02-19 15:24:00|1010.02|999.22|1010.03|999.23|1010.03|999.23|1010.02|999.22|2
1645284250000|2022-02-19 15:24:10|1010.2|999.4|1010.2|999.4|1010.2|999.4|1010.2|999.4|1
1645284260000|2022-02-19 15:24:20|1010.27|999.47|1010.26|999.46|1010.62|999.82|1010.26|999.46|4
1645284270000|2022-02-19 15:24:30|1010.51|999.71|1010.62|999.82|1010.62|999.82|1010.51|999.71|2
1645284280000|2022-02-19 15:24:40|1010.71|999.91|1010.71|999.91|1010.71|999.91|1010.71|999.91|1
1645284300000|2022-02-19 15:25:00|1010.83|1000.03|1009.83|999.03|1010.83|1000.03|1009.83|999.03|5
1645284310000|2022-02-19 15:25:10|1009.86|999.06|1009.09|998.29|1009.94|999.14|1009.09|998.29|5
1645284340000|2022-02-19 15:25:40|1009.31|998.51|1009.09|998.29|1009.31|998.51|1009.09|998.29|2
1645284360000|2022-02-19 15:26:00|1009.31|998.51|1009.63|998.83|1009.75|998.95|1009.09|998.29|8
1645284380000|2022-02-19 15:26:20|1009.44|998.64|1009.44|998.64|1009.44|998.64|1009.44|998.64|1
1645284410000|2022-02-19 15:26:50|1009.35|998.55|1009.35|998.55|1009.35|998.55|1009.35|998.55|1
1645284420000|2022-02-19 15:27:00|1009.32|998.52|1009.8|999|1009.8|999|1009.32|998.52|6
1645284440000|2022-02-19 15:27:20|1009.89|999.09|1009.59|998.79|1009.89|999.09|1009.59|998.79|5
1645284460000|2022-02-19 15:27:40|1009.4|998.6|1009.4|998.6|1009.4|998.6|1009.4|998.6|1
1645284470000|2022-02-19 15:27:50|1009.36|998.56|1009.38|998.58|1009.38|998.58|1009.21|998.41|3
1645284480000|2022-02-19 15:28:00|1009.44|998.64|1009.44|998.64|1009.44|998.64|1009.44|998.64|1
1645284510000|2022-02-19 15:28:30|1009.63|998.83|1009.58|998.78|1009.63|998.83|1009.58|998.78|2
1645284520000|2022-02-19 15:28:40|1009.7|998.9|1009.7|998.9|1009.7|998.9|1009.7|998.9|1
1645284540000|2022-02-19 15:29:00|1009.68|998.88|1010.04|999.24|1010.04|999.24|1009.68|998.88|4
1645284550000|2022-02-19 15:29:10|1010.24|999.44|1010.24|999.44|1010.24|999.44|1010.24|999.44|1
1645284560000|2022-02-19 15:29:20|1010.22|999.42|1010.3|999.5|1010.46|999.66|1010.22|999.42|5
1645284570000|2022-02-19 15:29:30|1010.15|999.35|1010.15|999.35|1010.15|999.35|1010.15|999.35|1
1645284600000|2022-02-19 15:30:00|1010.02|999.22|1010.02|999.22|1010.02|999.22|1010.02|999.22|1
1645284610000|2022-02-19 15:30:10|1009.89|999.09|1009.53|998.73|1009.94|999.14|1009.53|998.73|4
1645284620000|2022-02-19 15:30:20|1009.05|998.25|1008.2|997.4|1009.05|998.25|1008.16|997.36|4
1645284630000|2022-02-19 15:30:30|1008.18|997.38|1007.94|997.14|1008.18|997.38|1007.94|997.14|3
1645284640000|2022-02-19 15:30:40|1008.11|997.31|1008.24|997.44|1008.24|997.44|1008.11|997.31|2
1645284650000|2022-02-19 15:30:50|1008.03|997.23|1007.76|996.96|1008.03|997.23|1007.76|996.96|3
1645284660000|2022-02-19 15:31:00|1007.82|997.02|1008.15|997.35|1008.15|997.35|1007.82|997.02|4
1645284670000|2022-02-19 15:31:10|1008.13|997.33|1007.86|997.06|1008.13|997.33|1007.86|997.06|4
1645284690000|2022-02-19 15:31:30|1007.92|997.12|1008.06|997.26|1008.06|997.26|1007.92|997.12|2
1645284700000|2022-02-19 15:31:40|1008.03|997.23|1009.4|998.6|1009.4|998.6|1008.03|997.23|12
1645284710000|2022-02-19 15:31:50|1009.28|998.48|1010.47|999.67|1010.47|999.67|1009.28|998.48|9
1645284720000|2022-02-19 15:32:00|1010.61|999.81|1010.75|999.95|1010.75|999.95|1010.59|999.79|4
1645284750000|2022-02-19 15:32:30|1010.77|999.97|1010.77|999.97|1010.77|999.97|1010.77|999.97|1
1645284770000|2022-02-19 15:32:50|1010.78|999.98|1011.64|1000.84|1011.67|1000.87|1010.78|999.98|5
1645284780000|2022-02-19 15:33:00|1011.69|1000.89|1011.88|1001.08|1011.88|1001.08|1011.69|1000.89|4
1645284790000|2022-02-19 15:33:10|1011.89|1001.09|1011.13|1000.33|1011.89|1001.09|1011.13|1000.33|5
1645284800000|2022-02-19 15:33:20|1010.91|1000.11|1010.91|1000.11|1010.91|1000.11|1010.91|1000.11|1
1645284810000|2022-02-19 15:33:30|1010.89|1000.09|1010.89|1000.09|1010.89|1000.09|1010.89|1000.09|1
1645284840000|2022-02-19 15:34:00|1010.9|1000.1|1010.16|999.36|1010.9|1000.1|1010.16|999.36|5
1645284900000|2022-02-19 15:35:00|1009.97|999.17|1009.97|999.17|1009.97|999.17|1009.97|999.17|1
1645284920000|2022-02-19 15:35:20|1009.96|999.16|1009.96|999.16|1009.96|999.16|1009.96|999.16|1
1645284930000|2022-02-19 15:35:30|1009.94|999.14|1009.94|999.14|1009.94|999.14|1009.94|999.14|1
1645284950000|2022-02-19 15:35:50|1009.97|999.17|1009.97|999.17|1009.97|999.17|1009.97|999.17|1
1645284960000|2022-02-19 15:36:00|1009.96|999.16|1009.96|999.16|1009.96|999.16|1009.96|999.16|1
1645285000000|2022-02-19 15:36:40|1009.92|999.12|1009.92|999.12|1009.92|999.12|1009.92|999.12|1
1645285010000|2022-02-19 15:36:50|1009.94|999.14|1009.95|999.15|1009.95|999.15|1009.89|999.09|4
1645285030000|2022-02-19 15:37:10|1010|999.2|1010.5|999.7|1010.5|999.7|1010|999.2|5
1645285040000|2022-02-19 15:37:20|1010.72|999.92|1010.72|999.92|1010.72|999.92|1010.72|999.92|1
1645285050000|2022-02-19 15:37:30|1010.73|999.93|1010.73|999.93|1010.73|999.93|1010.73|999.93|1
1645285060000|2022-02-19 15:37:40|1010.4|999.6|1010.4|999.6|1010.4|999.6|1010.4|999.6|1
1645285070000|2022-02-19 15:37:50|1010.53|999.73|1010.7|999.9|1010.7|999.9|1010.53|999.73|3
1645285080000|2022-02-19 15:38:00|1010.68|999.88|1010.46|999.66|1010.68|999.88|1010.46|999.66|2
1645285090000|2022-02-19 15:38:10|1010.38|999.58|1010.03|999.23|1010.38|999.58|1010.03|999.23|4
1645285100000|2022-02-19 15:38:20|1009.81|999.01|1009.41|998.61|1009.81|999.01|1009.41|998.61|2
1645285110000|2022-02-19 15:38:30|1009.13|998.33|1009.29|998.49|1009.29|998.49|1009.04|998.24|7
1645285120000|2022-02-19 15:38:40|1009.22|998.42|1009.31|998.51|1009.31|998.51|1009.22|998.42|2
1645285130000|2022-02-19 15:38:50|1009.33|998.53|1009.14|998.34|1009.33|998.53|1009.14|998.34|3
1645285140000|2022-02-19 15:39:00|1009.09|998.29|1009.09|998.29|1009.09|998.29|1009.09|998.29|1
1645285170000|2022-02-19 15:39:30|1009.05|998.25|1009.05|998.25|1009.05|998.25|1009.05|998.25|1
1645285190000|2022-02-19 15:39:50|1009.04|998.24|1009.04|998.24|1009.04|998.24|1009.04|998.24|1
1645285200000|2022-02-19 15:40:00|1009.05|998.25|1009.05|998.25|1009.05|998.25|1009.05|998.25|1
1645285210000|2022-02-19 15:40:10|1009.22|998.42|1009.54|998.74|1009.54|998.74|1009.22|998.42|2
1645285220000|2022-02-19 15:40:20|1009.67|998.87|1009.67|998.87|1009.67|998.87|1009.67|998.87|1
1645285230000|2022-02-19 15:40:30|1009.78|998.98|1009.72|998.92|1009.78|998.98|1009.72|998.92|2
1645285240000|2022-02-19 15:40:40|1009.62|998.82|1009.82|999.02|1009.82|999.02|1009.62|998.82|3
1645285250000|2022-02-19 15:40:50|1009.91|999.11|1010.1|999.3|1010.1|999.3|1009.91|999.11|4
1645285260000|2022-02-19 15:41:00|1010.38|999.58|1010.38|999.58|1010.38|999.58|1010.38|999.58|1
1645285290000|2022-02-19 15:41:30|1010.26|999.46|1010.26|999.46|1010.26|999.46|1010.26|999.46|1
1645285300000|2022-02-19 15:41:40|1009.94|999.14|1009.72|998.92|1009.94|999.14|1009.72|998.92|6
1645285320000|2022-02-19 15:42:00|1009.33|998.53|1009.33|998.53|1009.33|998.53|1009.33|998.53|1
1645285340000|2022-02-19 15:42:20|1009.26|998.46|1008.78|997.98|1009.26|998.46|1008.78|997.98|4
1645285360000|2022-02-19 15:42:40|1008.79|997.99|1008.79|997.99|1008.79|997.99|1008.79|997.99|1
1645285370000|2022-02-19 15:42:50|1008.8|998|1008.91|998.11|1008.91|998.11|1008.8|998|3
1645285380000|2022-02-19 15:43:00|1009.02|998.22|1009.32|998.52|1009.32|998.52|1009.02|998.22|3
1645285390000|2022-02-19 15:43:10|1009.25|998.45|1009.03|998.23|1009.25|998.45|1009.03|998.23|2
1645285400000|2022-02-19 15:43:20|1009.25|998.45|1009.88|999.08|1009.88|999.08|1009.25|998.45|8
1645285420000|2022-02-19 15:43:40|1010.01|999.21|1010.01|999.21|1010.01|999.21|1010.01|999.21|1
1645285430000|2022-02-19 15:43:50|1010.02|999.22|1010.02|999.22|1010.02|999.22|1010.02|999.22|1
1645285450000|2022-02-19 15:44:10|1010.03|999.23|1011.45|1000.65|1011.45|1000.65|1010.03|999.23|11
1645285460000|2022-02-19 15:44:20|1011.42|1000.62|1011.42|1000.62|1011.42|1000.62|1011.42|1000.62|1
1645285470000|2022-02-19 15:44:30|1011.5|1000.7|1011.19|1000.39|1011.5|1000.7|1011.19|1000.39|3
1645285480000|2022-02-19 15:44:40|1011.18|1000.38|1010.46|999.66|1011.18|1000.38|1010.46|999.66|5
1645285490000|2022-02-19 15:44:50|1010.43|999.63|1010.14|999.34|1010.43|999.63|1010.14|999.34|3
1645285500000|2022-02-19 15:45:00|1010.16|999.36|1009.62|998.82|1010.16|999.36|1009.56|998.76|8
1645285510000|2022-02-19 15:45:10|1009.26|998.46|1009.07|998.27|1009.26|998.46|1009.07|998.27|4
1645285520000|2022-02-19 15:45:20|1009.08|998.28|1009.06|998.26|1009.08|998.28|1009.06|998.26|2
1645285530000|2022-02-19 15:45:30|1008.85|998.05|1008.53|997.73|1008.85|998.05|1008.53|997.73|3
1645285540000|2022-02-19 15:45:40|1008.63|997.83|1008.54|997.74|1008.76|997.96|1008.54|997.74|6
1645285560000|2022-02-19 15:46:00|1008.59|997.79|1008.54|997.74|1008.59|997.79|1008.54|997.74|2
1645285580000|2022-02-19 15:46:20|1008.59|997.79|1008.76|997.96|1008.76|997.96|1008.59|997.79|3
1645285590000|2022-02-19 15:46:30|1008.86|998.06|1008.86|998.06|1008.86|998.06|1008.86|998.06|1
1645285600000|2022-02-19 15:46:40|1008.87|998.07|1009.46|998.66|1009.46|998.66|1008.56|997.76|13
1645285610000|2022-02-19 15:46:50|1009.63|998.83|1010.14|999.34|1010.14|999.34|1009.63|998.83|8
1645285620000|2022-02-19 15:47:00|1010.19|999.39|1011.04|1000.24|1011.04|1000.24|1010.19|999.39|9
1645285630000|2022-02-19 15:47:10|1010.98|1000.18|1011.88|1001.08|1011.88|1001.08|1010.98|1000.18|4
1645285640000|2022-02-19 15:47:20|1011.87|1001.07|1011.42|1000.62|1011.88|1001.08|1011.42|1000.62|5
1645285660000|2022-02-19 15:47:40|1011.4|1000.6|1011.4|1000.6|1011.4|1000.6|1011.4|1000.6|1
1645285680000|2022-02-19 15:48:00|1011.5|1000.7|1011.5|1000.7|1011.5|1000.7|1011.5|1000.7|1
1645285690000|2022-02-19 15:48:10|1011.39|1000.59|1010.81|1000.01|1011.39|1000.59|1010.81|1000.01|5
1645285700000|2022-02-19 15:48:20|1010.83|1000.03|1010.5|999.7|1010.83|1000.03|1010.5|999.7|4
1645285710000|2022-02-19 15:48:30|1010.06|999.26|1010.06|999.26|1010.06|999.26|1010.06|999.26|1
1645285720000|2022-02-19 15:48:40|1010.21|999.41|1010.45|999.65|1010.45|999.65|1010.21|999.41|2
1645285740000|2022-02-19 15:49:00|1010.69|999.89|1010.81|1000.01|1010.81|1000.01|1010.69|999.89|2
1645285750000|2022-02-19 15:49:10|1010.92|1000.12|1011.15|1000.35|1011.15|1000.35|1010.92|1000.12|4
1645285760000|2022-02-19 15:49:20|1011.2|1000.4|1011.2|1000.4|1011.2|1000.4|1011.2|1000.4|1
1645285770000|2022-02-19 15:49:30|1011.47|1000.67|1011.26|1000.46|1011.47|1000.67|1011.26|1000.46|2
1645285800000|2022-02-19 15:50:00|1011.42|1000.62|1011.42|1000.62|1011.42|1000.62|1011.42|1000.62|1
1645285810000|2022-02-19 15:50:10|1011.43|1000.63|1011.12|1000.32|1011.43|1000.63|1011.12|1000.32|4
1645285820000|2022-02-19 15:50:20|1010.95|1000.15|1010.83|1000.03|1010.95|1000.15|1010.83|1000.03|3
1645285840000|2022-02-19 15:50:40|1010.52|999.72|1010.12|999.32|1010.52|999.72|1010.12|999.32|2
1645285850000|2022-02-19 15:50:50|1010.11|999.31|1010.11|999.31|1010.11|999.31|1010.11|999.31|1
1645285860000|2022-02-19 15:51:00|1010.1|999.3|1010.05|999.25|1010.1|999.3|1010.05|999.25|2
1645285880000|2022-02-19 15:51:20|1010.41|999.61|1010.91|1000.11|1010.91|1000.11|1010.41|999.61|4
1645285890000|2022-02-19 15:51:30|1011.05|1000.25|1011.23|1000.43|1011.23|1000.43|1011.05|1000.25|3
1645285910000|2022-02-19 15:51:50|1011.28|1000.48|1011.29|1000.49|1011.29|1000.49|1011.28|1000.48|2
1645285920000|2022-02-19 15:52:00|1011.64|1000.84|1011.75|1000.95|1011.75|1000.95|1011.64|1000.84|3
1645285930000|2022-02-19 15:52:10|1011.88|1001.08|1011.88|1001.08|1011.88|1001.08|1011.88|1001.08|1
1645285940000|2022-02-19 15:52:20|1011.5|1000.7|1011.44|1000.64|1011.5|1000.7|1011.39|1000.59|3
1645285950000|2022-02-19 15:52:30|1011.5|1000.7|1011.83|1001.03|1011.88|1001.08|1011.5|1000.7|3
1645285980000|2022-02-19 15:53:00|1011.45|1000.65|1011.35|1000.55|1011.45|1000.65|1011.35|1000.55|2
1645285990000|2022-02-19 15:53:10|1011.1|1000.3|1010.69|999.89|1011.1|1000.3|1010.62|999.82|7
1645286000000|2022-02-19 15:53:20|1010.48|999.68|1010.24|999.44|1010.48|999.68|1010.24|999.44|2
1645286010000|2022-02-19 15:53:30|1010.48|999.68|1010.09|999.29|1010.48|999.68|1010.09|999.29|3
1645286030000|2022-02-19 15:53:50|1010.18|999.38|1010.18|999.38|1010.18|999.38|1010.18|999.38|1
1645286040000|2022-02-19 15:54:00|1010.86|1000.06|1010.79|999.99|1010.97|1000.17|1010.79|999.99|4
1645286050000|2022-02-19 15:54:10|1010.97|1000.17|1011|1000.2|1011|1000.2|1010.97|1000.17|2
1645286060000|2022-02-19 15:54:20|1011.17|1000.37|1011.17|1000.37|1011.17|1000.37|1011.17|1000.37|1
1645286070000|2022-02-19 15:54:30|1011.1|1000.3|1011.1|1000.3|1011.1|1000.3|1011.1|1000.3|1
1645286080000|2022-02-19 15:54:40|1011.17|1000.37|1010.84|1000.04|1011.17|1000.37|1010.78|999.98|5
1645286100000|2022-02-19 15:55:00|1010.77|999.97|1010.61|999.81|1010.77|999.97|1010.61|999.81|2
1645286110000|2022-02-19 15:55:10|1010.57|999.77|1010.76|999.96|1010.76|999.96|1010.57|999.77|4
1645286120000|2022-02-19 15:55:20|1010.74|999.94|1010.9|1000.1|1010.9|1000.1|1010.74|999.94|3
1645286150000|2022-02-19 15:55:50|1010.65|999.85|1010.65|999.85|1010.65|999.85|1010.65|999.85|1
1645286160000|2022-02-19 15:56:00|1010.61|999.81|1010.61|999.81|1010.61|999.81|1010.61|999.81|1
1645286170000|2022-02-19 15:56:10|1010.57|999.77|1010.61|999.81|1010.61|999.81|1010.57|999.77|2
1645286180000|2022-02-19 15:56:20|1010.68|999.88|1010.76|999.96|1010.76|999.96|1010.68|999.88|2
1645286190000|2022-02-19 15:56:30|1010.85|1000.05|1011|1000.2|1011.01|1000.21|1010.85|1000.05|3
1645286200000|2022-02-19 15:56:40|1010.94|1000.14|1011.46|1000.66|1011.46|1000.66|1010.94|1000.14|3
1645286210000|2022-02-19 15:56:50|1011.53|1000.73|1011.29|1000.49|1011.53|1000.73|1011.29|1000.49|2
1645286220000|2022-02-19 15:57:00|1011.1|1000.3|1011.1|1000.3|1011.1|1000.3|1011.1|1000.3|1
1645286230000|2022-02-19 15:57:10|1010.93|1000.13|1010.55|999.75|1010.93|1000.13|1010.34|999.54|6
1645286240000|2022-02-19 15:57:20|1010.63|999.83|1010.63|999.83|1010.63|999.83|1010.63|999.83|1
1645286250000|2022-02-19 15:57:30|1010.62|999.82|1010.73|999.93|1010.73|999.93|1010.62|999.82|2
1645286260000|2022-02-19 15:57:40|1010.92|1000.12|1011.23|1000.43|1011.23|1000.43|1010.92|1000.12|4
1645286270000|2022-02-19 15:57:50|1011.41|1000.61|1011.34|1000.54|1011.41|1000.61|1011.27|1000.47|5
1645286280000|2022-02-19 15:58:00|1011.3|1000.5|1011.3|1000.5|1011.3|1000.5|1011.3|1000.5|1
1645286290000|2022-02-19 15:58:10|1011.44|1000.64|1011.44|1000.64|1011.44|1000.64|1011.44|1000.64|1
1645286300000|2022-02-19 15:58:20|1011.32|1000.52|1011.39|1000.59|1011.39|1000.59|1011.32|1000.52|2
1645286330000|2022-02-19 15:58:50|1011.37|1000.57|1011.37|1000.57|1011.37|1000.57|1011.37|1000.57|1
1645286340000|2022-02-19 15:59:00|1011.43|1000.63|1011.51|1000.71|1011.51|1000.71|1011.43|1000.63|2
1645286350000|2022-02-19 15:59:10|1011.5|1000.7|1011.62|1000.82|1011.62|1000.82|1011.5|1000.7|3
1645286360000|2022-02-19 15:59:20|1011.55|1000.75|1011.86|1001.06|1011.89|1001.09|1011.55|1000.75|3
1645286370000|2022-02-19 15:59:30|1012.05|1001.25|1012.05|1001.25|1012.05|1001.25|1012.05|1001.25|1
1645286390000|2022-02-19 15:59:50|1011.96|1001.16|1010.3|999.5|1012.01|1001.21|1010.3|999.5|14
1645286400000|2022-02-19 16:00:00|1010.32|999.52|1009.89|999.09|1010.32|999.52|1009.89|999.09|5
1645286410000|2022-02-19 16:00:10|1009.67|998.87|1009.81|999.01|1009.81|999.01|1009.62|998.82|6
1645286420000|2022-02-19 16:00:20|1009.79|998.99|1010.49|999.69|1010.49|999.69|1009.79|998.99|6
1645286430000|2022-02-19 16:00:30|1010.58|999.78|1010.99|1000.19|1010.99|1000.19|1010.58|999.78|5
1645286440000|2022-02-19 16:00:40|1011.01|1000.21|1011.35|1000.55|1011.35|1000.55|1011.01|1000.21|2
1645286450000|2022-02-19 16:00:50|1011.43|1000.63|1012.02|1001.22|1012.02|1001.22|1011.41|1000.61|9
1645286460000|2022-02-19 16:01:00|1012.3|1001.5|1011.73|1000.93|1012.3|1001.5|1011.73|1000.93|7
1645286470000|2022-02-19 16:01:10|1011.52|1000.72|1011.52|1000.72|1011.52|1000.72|1011.52|1000.72|1
1645286480000|2022-02-19 16:01:20|1011.3|1000.5|1011.3|1000.5|1011.3|1000.5|1011.3|1000.5|1
1645286490000|2022-02-19 16:01:30|1011.31|1000.51|1011.38|1000.58|1011.38|1000.58|1011.31|1000.51|2
1645286500000|2022-02-19 16:01:40|1011.4|1000.6|1010.99|1000.19|1011.4|1000.6|1010.99|1000.19|3
1645286510000|2022-02-19 16:01:50|1010.93|1000.13|1010.93|1000.13|1010.93|1000.13|1010.93|1000.13|1
1645286520000|2022-02-19 16:02:00|1010.92|1000.12|1010.92|1000.12|1010.92|1000.12|1010.92|1000.12|1
1645286530000|2022-02-19 16:02:10|1010.88|1000.08|1010.82|1000.02|1010.88|1000.08|1010.6|999.8|6
1645286540000|2022-02-19 16:02:20|1010.91|1000.11|1010.91|1000.11|1010.92|1000.12|1010.91|1000.11|3
1645286550000|2022-02-19 16:02:30|1010.92|1000.12|1011.47|1000.67|1011.47|1000.67|1010.92|1000.12|3
1645286560000|2022-02-19 16:02:40|1011.42|1000.62|1011.55|1000.75|1011.55|1000.75|1011.42|1000.62|3
1645286580000|2022-02-19 16:03:00|1011.34|1000.54|1010.53|999.73|1011.34|1000.54|1010.27|999.47|11
1645286590000|2022-02-19 16:03:10|1010.27|999.47|1009.55|998.75|1010.27|999.47|1009.24|998.44|16
1645286600000|2022-02-19 16:03:20|1009.56|998.76|1008.7|997.9|1009.56|998.76|1008.7|997.9|8
1645286610000|2022-02-19 16:03:30|1008.66|997.86|1008.66|997.86|1008.66|997.86|1008.66|997.86|1
1645286620000|2022-02-19 16:03:40|1008.58|997.78|1009.07|998.27|1009.08|998.28|1008.58|997.78|11
1645286630000|2022-02-19 16:03:50|1009.56|998.76|1009.56|998.76|1009.56|998.76|1009.5|998.7|3
1645286640000|2022-02-19 16:04:00|1009.57|998.77|1010.08|999.28|1010.08|999.28|1009.57|998.77|11
1645286650000|2022-02-19 16:04:10|1010.53|999.73|1010.53|999.73|1010.53|999.73|1010.44|999.64|3
1645286660000|2022-02-19 16:04:20|1010.61|999.81|1010.81|1000.01|1010.81|1000.01|1010.6|999.8|6
1645286670000|2022-02-19 16:04:30|1010.93|1000.13|1011.02|1000.22|1011.02|1000.22|1010.93|1000.13|3
1645286680000|2022-02-19 16:04:40|1011.38|1000.58|1011.38|1000.58|1011.38|1000.58|1011.38|1000.58|1
1645286690000|2022-02-19 16:04:50|1011.29|1000.49|1011.38|1000.58|1011.38|1000.58|1011.29|1000.49|2
1645286700000|2022-02-19 16:05:00|1011.39|1000.59|1011.4|1000.6|1011.52|1000.72|1011.39|1000.59|5
1645286710000|2022-02-19 16:05:10|1011.39|1000.59|1011.86|1001.06|1011.86|1001.06|1011.39|1000.59|3
1645286720000|2022-02-19 16:05:20|1011.93|1001.13|1011.88|1001.08|1012.04|1001.24|1011.88|1001.08|7
1645286730000|2022-02-19 16:05:30|1011.95|1001.15|1012.42|1001.62|1012.42|1001.62|1011.95|1001.15|9
1645286740000|2022-02-19 16:05:40|1012.66|1001.86|1012.96|1002.16|1012.96|1002.16|1012.37|1001.57|12
1645286750000|2022-02-19 16:05:50|1013.07|1002.27|1014.53|1003.73|1014.53|1003.73|1013.07|1002.27|9
1645286760000|2022-02-19 16:06:00|1014.37|1003.57|1015.51|1004.71|1015.51|1004.71|1014.2|1003.4|13
1645286770000|2022-02-19 16:06:10|1015.56|1004.76|1014.93|1004.13|1015.91|1005.11|1014.93|1004.13|10
1645286780000|2022-02-19 16:06:20|1015.11|1004.31|1015.59|1004.79|1015.59|1004.79|1015.11|1004.31|5
1645286790000|2022-02-19 16:06:30|1015.44|1004.64|1014.62|1003.82|1015.44|1004.64|1014.55|1003.75|8
1645286800000|2022-02-19 16:06:40|1014.44|1003.64|1014.73|1003.93|1014.73|1003.93|1014.44|1003.64|8
1645286810000|2022-02-19 16:06:50|1014.74|1003.94|1015.97|1005.17|1015.97|1005.17|1014.74|1003.94|11
1645286820000|2022-02-19 16:07:00|1016.16|1005.36|1015.91|1005.11|1016.16|1005.36|1015.91|1005.11|6
1645286830000|2022-02-19 16:07:10|1015.92|1005.12|1015.99|1005.19|1015.99|1005.19|1015.92|1005.12|3
1645286840000|2022-02-19 16:07:20|1015.98|1005.18|1016.84|1006.04|1016.84|1006.04|1015.95|1005.15|7
1645286850000|2022-02-19 16:07:30|1016.83|1006.03|1015.81|1005.01|1016.83|1006.03|1015.81|1005.01|6
1645286860000|2022-02-19 16:07:40|1015.74|1004.94|1015.74|1004.94|1015.74|1004.94|1015.74|1004.94|1
1645286880000|2022-02-19 16:08:00|1015.81|1005.01|1016.68|1005.88|1016.68|1005.88|1015.81|1005.01|5
1645286890000|2022-02-19 16:08:10|1016.69|1005.89|1017.71|1006.91|1017.71|1006.91|1016.69|1005.89|5
1645286900000|2022-02-19 16:08:20|1017.7|1006.9|1017.81|1007.01|1017.81|1007.01|1017.69|1006.89|5
1645286910000|2022-02-19 16:08:30|1017.89|1007.09|1018.64|1007.84|1018.64|1007.84|1017.89|1007.09|10
1645286920000|2022-02-19 16:08:40|1018.66|1007.86|1018.91|1008.11|1018.91|1008.11|1018.66|1007.86|6
1645286930000|2022-02-19 16:08:50|1018.9|1008.1|1018.44|1007.64|1018.9|1008.1|1018.44|1007.64|4
1645286940000|2022-02-19 16:09:00|1018.01|1007.21|1018.37|1007.57|1018.37|1007.57|1018.01|1007.21|3
1645286950000|2022-02-19 16:09:10|1018.63|1007.83|1018.63|1007.83|1018.63|1007.83|1018.63|1007.83|1
1645286960000|2022-02-19 16:09:20|1018.79|1007.99|1018.49|1007.69|1018.79|1007.99|1018.24|1007.44|5
1645286970000|2022-02-19 16:09:30|1018.24|1007.44|1018.33|1007.53|1018.39|1007.59|1018.15|1007.35|9
1645286980000|2022-02-19 16:09:40|1018.58|1007.78|1018.72|1007.92|1018.72|1007.92|1018.58|1007.78|5
1645286990000|2022-02-19 16:09:50|1018.89|1008.09|1018.86|1008.06|1018.89|1008.09|1018.72|1007.92|4
1645287000000|2022-02-19 16:10:00|1018.91|1008.11|1018.91|1008.11|1018.91|1008.11|1018.91|1008.11|1
1645287010000|2022-02-19 16:10:10|1018.92|1008.12|1019.31|1008.51|1019.46|1008.66|1018.92|1008.12|7
1645287020000|2022-02-19 16:10:20|1019.37|1008.57|1019.11|1008.31|1019.37|1008.57|1019.11|1008.31|6
1645287030000|2022-02-19 16:10:30|1019.05|1008.25|1019.27|1008.47|1019.27|1008.47|1019.05|1008.25|3
1645287040000|2022-02-19 16:10:40|1019.5|1008.7|1019.28|1008.48|1019.62|1008.82|1019.28|1008.48|5
1645287050000|2022-02-19 16:10:50|1018.98|1008.18|1018.4|1007.6|1018.98|1008.18|1018.4|1007.6|5
1645287060000|2022-02-19 16:11:00|1018.06|1007.26|1018.06|1007.26|1018.06|1007.26|1018.06|1007.26|1
1645287070000|2022-02-19 16:11:10|1018.15|1007.35|1018.62|1007.82|1018.78|1007.98|1018.15|1007.35|7
1645287080000|2022-02-19 16:11:20|1018.58|1007.78|1018.95|1008.15|1018.95|1008.15|1018.35|1007.55|9
1645287090000|2022-02-19 16:11:30|1018.86|1008.06|1019.67|1008.87|1019.67|1008.87|1018.86|1008.06|10
1645287100000|2022-02-19 16:11:40|1019.71|1008.91|1019.77|1008.97|1019.77|1008.97|1019.71|1008.91|2
1645287110000|2022-02-19 16:11:50|1019.71|1008.91|1019.74|1008.94|1019.78|1008.98|1019.7|1008.9|4
1645287130000|2022-02-19 16:12:10|1019.69|1008.89|1019.68|1008.88|1019.69|1008.89|1019.68|1008.88|2
1645287140000|2022-02-19 16:12:20|1019.63|1008.83|1019.36|1008.56|1019.63|1008.83|1019.36|1008.56|3
1645287150000|2022-02-19 16:12:30|1019.29|1008.49|1019.33|1008.53|1019.33|1008.53|1019.14|1008.34|4
1645287160000|2022-02-19 16:12:40|1019.25|1008.45|1019.2|1008.4|1019.25|1008.45|1019.09|1008.29|4
1645287170000|2022-02-19 16:12:50|1019.25|1008.45|1019.29|1008.49|1019.29|1008.49|1019.25|1008.45|2
1645287180000|2022-02-19 16:13:00|1019.37|1008.57|1019.77|1008.97|1019.77|1008.97|1019.37|1008.57|3
1645287200000|2022-02-19 16:13:20|1019.75|1008.95|1020.93|1010.13|1020.93|1010.13|1019.72|1008.92|15
1645287210000|2022-02-19 16:13:30|1021.02|1010.22|1020.67|1009.87|1021.63|1010.83|1020.67|1009.87|10
1645287220000|2022-02-19 16:13:40|1020.65|1009.85|1020.09|1009.29|1020.65|1009.85|1020.09|1009.29|5
1645287230000|2022-02-19 16:13:50|1020.01|1009.21|1020.05|1009.25|1020.07|1009.27|1020.01|1009.21|3
1645287240000|2022-02-19 16:14:00|1020|1009.2|1019.57|1008.77|1020|1009.2|1019.57|1008.77|5
1645287250000|2022-02-19 16:14:10|1019.13|1008.33|1019.93|1009.13|1019.93|1009.13|1019.13|1008.33|5
1645287260000|2022-02-19 16:14:20|1019.97|1009.17|1020.91|1010.11|1020.91|1010.11|1019.97|1009.17|7
1645287270000|2022-02-19 16:14:30|1020.99|1010.19|1022.01|1011.21|1022.01|1011.21|1020.99|1010.19|8
1645287280000|2022-02-19 16:14:40|1021.92|1011.12|1021.92|1011.12|1021.92|1011.12|1021.92|1011.12|1
1645287290000|2022-02-19 16:14:50|1021.99|1011.19|1022|1011.2|1022.11|1011.31|1021.99|1011.19|5
1645287300000|2022-02-19 16:15:00|1021.94|1011.14|1022.04|1011.24|1022.07|1011.27|1021.87|1011.07|7
1645287310000|2022-02-19 16:15:10|1022.17|1011.37|1021.84|1011.04|1023.22|1012.42|1021.84|1011.04|13
1645287320000|2022-02-19 16:15:20|1021.76|1010.96|1020.78|1009.98|1021.76|1010.96|1020.7|1009.9|9
1645287330000|2022-02-19 16:15:30|1020.81|1010.01|1020.97|1010.17|1020.97|1010.17|1020.81|1010.01|3
1645287340000|2022-02-19 16:15:40|1021.13|1010.33|1022.14|1011.34|1022.23|1011.43|1021.1|1010.3|13
1645287350000|2022-02-19 16:15:50|1022.05|1011.25|1023.46|1012.66|1023.46|1012.66|1022.05|1011.25|10
1645287360000|2022-02-19 16:16:00|1023.47|1012.67|1022.44|1011.64|1023.47|1012.67|1022.44|1011.64|10
1645287370000|2022-02-19 16:16:10|1022.26|1011.46|1021.96|1011.16|1022.44|1011.64|1021.47|1010.67|12
1645287380000|2022-02-19 16:16:20|1021.91|1011.11|1023.25|1012.45|1023.25|1012.45|1021.91|1011.11|7
1645287390000|2022-02-19 16:16:30|1023.02|1012.22|1023.24|1012.44|1024.21|1013.41|1023.02|1012.22|18
1645287400000|2022-02-19 16:16:40|1023.45|1012.65|1023.95|1013.15|1023.98|1013.18|1023.33|1012.53|7
1645287410000|2022-02-19 16:16:50|1024.31|1013.51|1024.86|1014.06|1025.56|1014.76|1023.94|1013.14|22
1645287420000|2022-02-19 16:17:00|1024.23|1013.43|1023.45|1012.65|1024.23|1013.43|1023.45|1012.65|11
1645287430000|2022-02-19 16:17:10|1023.42|1012.62|1022.68|1011.88|1023.42|1012.62|1021.92|1011.12|18
1645287440000|2022-02-19 16:17:20|1022.89|1012.09|1024.17|1013.37|1024.5|1013.7|1022.89|1012.09|18
1645287450000|2022-02-19 16:17:30|1024.09|1013.29|1024.47|1013.67|1024.47|1013.67|1024.09|1013.29|3
1645287460000|2022-02-19 16:17:40|1024.58|1013.78|1024.58|1013.78|1024.58|1013.78|1024.37|1013.57|3
1645287470000|2022-02-19 16:17:50|1024.48|1013.68|1024.48|1013.68|1024.48|1013.68|1024.48|1013.68|1
1645287490000|2022-02-19 16:18:10|1024.39|1013.59|1024.5|1013.7|1024.5|1013.7|1024.39|1013.59|2
1645287500000|2022-02-19 16:18:20|1024.45|1013.65|1024.47|1013.67|1024.82|1014.02|1024.45|1013.65|6
1645287510000|2022-02-19 16:18:30|1024.42|1013.62|1023.92|1013.12|1024.42|1013.62|1023.89|1013.09|6
1645287520000|2022-02-19 16:18:40|1023.86|1013.06|1023.67|1012.87|1023.86|1013.06|1023.67|1012.87|4
1645287530000|2022-02-19 16:18:50|1023.81|1013.01|1024.1|1013.3|1024.1|1013.3|1023.81|1013.01|8
1645287540000|2022-02-19 16:19:00|1023.99|1013.19|1023.91|1013.11|1023.99|1013.19|1023.91|1013.11|3
1645287550000|2022-02-19 16:19:10|1024.06|1013.26|1023.91|1013.11|1024.06|1013.26|1023.91|1013.11|5
1645287560000|2022-02-19 16:19:20|1023.88|1013.08|1023.4|1012.6|1023.88|1013.08|1023.4|1012.6|4
1645287570000|2022-02-19 16:19:30|1023.19|1012.39|1022.94|1012.14|1023.19|1012.39|1022.94|1012.14|2
1645287580000|2022-02-19 16:19:40|1022.58|1011.78|1022.12|1011.32|1022.68|1011.88|1022.12|1011.32|8
1645287590000|2022-02-19 16:19:50|1022.02|1011.22|1021.94|1011.14|1022.02|1011.22|1021.94|1011.14|2
1645287600000|2022-02-19 16:20:00|1022.11|1011.31|1023.95|1013.15|1023.95|1013.15|1022.11|1011.31|11
1645287610000|2022-02-19 16:20:10|1023.83|1013.03|1023.91|1013.11|1023.91|1013.11|1023.25|1012.45|15
1645287620000|2022-02-19 16:20:20|1023.83|1013.03|1023.83|1013.03|1023.83|1013.03|1023.76|1012.96|5
1645287630000|2022-02-19 16:20:30|1023.81|1013.01|1023.81|1013.01|1023.81|1013.01|1023.81|1013.01|1
1645287640000|2022-02-19 16:20:40|1023.83|1013.03|1022.92|1012.12|1023.83|1013.03|1022.92|1012.12|7
1645287650000|2022-02-19 16:20:50|1022.84|1012.04|1022.18|1011.38|1022.84|1012.04|1022.18|1011.38|5
1645287660000|2022-02-19 16:21:00|1021.96|1011.16|1021.93|1011.13|1021.96|1011.16|1021.93|1011.13|2
1645287670000|2022-02-19 16:21:10|1021.92|1011.12|1021.3|1010.5|1021.92|1011.12|1021.3|1010.5|7
1645287680000|2022-02-19 16:21:20|1021.02|1010.22|1020.98|1010.18|1021.02|1010.22|1020.98|1010.18|2
1645287690000|2022-02-19 16:21:30|1020.91|1010.11|1021.52|1010.72|1021.52|1010.72|1020.91|1010.11|5
1645287700000|2022-02-19 16:21:40|1021.62|1010.82|1021.85|1011.05|1021.85|1011.05|1021.62|1010.82|3
1645287710000|2022-02-19 16:21:50|1021.93|1011.13|1022.22|1011.42|1022.22|1011.42|1021.93|1011.13|7
1645287720000|2022-02-19 16:22:00|1022.53|1011.73|1023.56|1012.76|1023.65|1012.85|1022.53|1011.73|10
1645287730000|2022-02-19 16:22:10|1023.38|1012.58|1024.52|1013.72|1024.52|1013.72|1023.38|1012.58|9
1645287740000|2022-02-19 16:22:20|1024.48|1013.68|1024.08|1013.28|1024.49|1013.69|1024.08|1013.28|5
1645287750000|2022-02-19 16:22:30|1024.07|1013.27|1023.07|1012.27|1024.07|1013.27|1023.07|1012.27|15
1645287760000|2022-02-19 16:22:40|1023.09|1012.29|1023.53|1012.73|1023.53|1012.73|1023.07|1012.27|4
1645287770000|2022-02-19 16:22:50|1023.59|1012.79|1023.59|1012.79|1023.59|1012.79|1023.59|1012.79|1
1645287780000|2022-02-19 16:23:00|1023.42|1012.62|1023.42|1012.62|1023.42|1012.62|1023.42|1012.62|1
1645287790000|2022-02-19 16:23:10|1023.28|1012.48|1023.16|1012.36|1023.28|1012.48|1023.16|1012.36|5
1645287800000|2022-02-19 16:23:20|1023.21|1012.41|1023.64|1012.84|1023.64|1012.84|1023.21|1012.41|5
1645287810000|2022-02-19 16:23:30|1023.7|1012.9|1023.92|1013.12|1023.92|1013.12|1023.7|1012.9|2
1645287820000|2022-02-19 16:23:40|1024.21|1013.41|1023.91|1013.11|1024.21|1013.41|1023.91|1013.11|3
1645287830000|2022-02-19 16:23:50|1023.9|1013.1|1023.9|1013.1|1023.9|1013.1|1023.9|1013.1|1
1645287840000|2022-02-19 16:24:00|1023.91|1013.11|1023.91|1013.11|1023.91|1013.11|1023.91|1013.11|1
1645287850000|2022-02-19 16:24:10|1023.87|1013.07|1023.69|1012.89|1023.89|1013.09|1023.69|1012.89|3
1645287860000|2022-02-19 16:24:20|1023.64|1012.84|1023.46|1012.66|1023.64|1012.84|1023.46|1012.66|2
1645287880000|2022-02-19 16:24:40|1023.5|1012.7|1023.5|1012.7|1023.5|1012.7|1023.08|1012.28|5
1645287890000|2022-02-19 16:24:50|1023.35|1012.55|1023.35|1012.55|1023.5|1012.7|1023.35|1012.55|5
1645287900000|2022-02-19 16:25:00|1023.08|1012.28|1023.07|1012.27|1023.08|1012.28|1023.07|1012.27|2
1645287910000|2022-02-19 16:25:10|1023.05|1012.25|1022.2|1011.4|1023.05|1012.25|1022.2|1011.4|5
1645287920000|2022-02-19 16:25:20|1022.21|1011.41|1021.88|1011.08|1022.21|1011.41|1021.88|1011.08|3
1645287950000|2022-02-19 16:25:50|1021.91|1011.11|1021.91|1011.11|1021.91|1011.11|1021.91|1011.11|1
1645287960000|2022-02-19 16:26:00|1021.92|1011.12|1021.92|1011.12|1022.15|1011.35|1021.92|1011.12|5
1645287970000|2022-02-19 16:26:10|1021.98|1011.18|1021.98|1011.18|1021.98|1011.18|1021.98|1011.18|1
1645287980000|2022-02-19 16:26:20|1021.86|1011.06|1021.82|1011.02|1021.86|1011.06|1021.79|1010.99|3
1645287990000|2022-02-19 16:26:30|1021.8|1011|1021.8|1011|1021.8|1011|1021.8|1011|1
1645288010000|2022-02-19 16:26:50|1021.82|1011.02|1021.82|1011.02|1021.82|1011.02|1021.82|1011.02|1
1645288030000|2022-02-19 16:27:10|1021.8|1011|1021.82|1011.02|1021.82|1011.02|1021.8|1011|2
1645288040000|2022-02-19 16:27:20|1021.8|1011|1021.8|1011|1021.8|1011|1021.8|1011|1
1645288050000|2022-02-19 16:27:30|1021.76|1010.96|1021.8|1011|1021.8|1011|1021.76|1010.96|2
1645288060000|2022-02-19 16:27:40|1021.69|1010.89|1019.65|1008.85|1021.69|1010.89|1019.3|1008.5|17
1645288070000|2022-02-19 16:27:50|1019.75|1008.95|1019.2|1008.4|1019.75|1008.95|1019.2|1008.4|5
1645288080000|2022-02-19 16:28:00|1019.4|1008.6|1018.98|1008.18|1019.4|1008.6|1018.95|1008.15|4
1645288090000|2022-02-19 16:28:10|1019.05|1008.25|1018.48|1007.68|1019.05|1008.25|1018.48|1007.68|7
1645288100000|2022-02-19 16:28:20|1018.45|1007.65|1018.2|1007.4|1018.45|1007.65|1017.17|1006.37|13
1645288110000|2022-02-19 16:28:30|1018.22|1007.42|1018.99|1008.19|1018.99|1008.19|1018.22|1007.42|8
1645288120000|2022-02-19 16:28:40|1018.98|1008.18|1020.05|1009.25|1020.36|1009.56|1018.98|1008.18|8
1645288130000|2022-02-19 16:28:50|1020.1|1009.3|1019.99|1009.19|1020.59|1009.79|1019.99|1009.19|9
1645288140000|2022-02-19 16:29:00|1019.83|1009.03|1018.85|1008.05|1019.83|1009.03|1018.85|1008.05|9
1645288150000|2022-02-19 16:29:10|1018.84|1008.04|1018.84|1008.04|1018.84|1008.04|1018.84|1008.04|1
1645288160000|2022-02-19 16:29:20|1018.79|1007.99|1018.65|1007.85|1018.79|1007.99|1018.53|1007.73|8
1645288180000|2022-02-19 16:29:40|1018.62|1007.82|1018.78|1007.98|1018.78|1007.98|1018.62|1007.82|5
1645288190000|2022-02-19 16:29:50|1018.85|1008.05|1019.03|1008.23|1019.03|1008.23|1018.85|1008.05|6
1645288200000|2022-02-19 16:30:00|1019.11|1008.31|1019.74|1008.94|1019.74|1008.94|1019.11|1008.31|6
1645288210000|2022-02-19 16:30:10|1019.78|1008.98|1018.72|1007.92|1019.78|1008.98|1018.69|1007.89|10
1645288220000|2022-02-19 16:30:20|1018.9|1008.1|1018.9|1008.1|1018.9|1008.1|1018.86|1008.06|5
1645288230000|2022-02-19 16:30:30|1018.88|1008.08|1019.48|1008.68|1019.48|1008.68|1018.88|1008.08|5
1645288240000|2022-02-19 16:30:40|1019.59|1008.79|1019.8|1009|1019.8|1009|1019.59|1008.79|6
1645288250000|2022-02-19 16:30:50|1019.85|1009.05|1020.06|1009.26|1020.11|1009.31|1019.6|1008.8|11
1645288260000|2022-02-19 16:31:00|1019.91|1009.11|1020.16|1009.36|1020.33|1009.53|1019.91|1009.11|7
1645288270000|2022-02-19 16:31:10|1019.93|1009.13|1019.61|1008.81|1019.93|1009.13|1019.61|1008.81|8
1645288280000|2022-02-19 16:31:20|1019.85|1009.05|1019.86|1009.06|1020.08|1009.28|1019.85|1009.05|6
1645288300000|2022-02-19 16:31:40|1019.87|1009.07|1019.97|1009.17|1020.02|1009.22|1019.87|1009.07|5
1645288310000|2022-02-19 16:31:50|1019.99|1009.19|1019.41|1008.61|1019.99|1009.19|1019.41|1008.61|7
1645288320000|2022-02-19 16:32:00|1019.34|1008.54|1019.28|1008.48|1019.34|1008.54|1019.26|1008.46|3
1645288330000|2022-02-19 16:32:10|1019.25|1008.45|1019.65|1008.85|1019.65|1008.85|1019.14|1008.34|5
1645288340000|2022-02-19 16:32:20|1019.68|1008.88|1019.68|1008.88|1019.68|1008.88|1019.68|1008.88|1
1645288350000|2022-02-19 16:32:30|1019.7|1008.9|1019.81|1009.01|1019.81|1009.01|1019.7|1008.9|2
1645288360000|2022-02-19 16:32:40|1019.84|1009.04|1019.94|1009.14|1019.94|1009.14|1019.84|1009.04|4
1645288370000|2022-02-19 16:32:50|1019.84|1009.04|1019.81|1009.01|1019.84|1009.04|1019.81|1009.01|2
1645288380000|2022-02-19 16:33:00|1019.66|1008.86|1019.85|1009.05|1019.85|1009.05|1019.65|1008.85|3
1645288390000|2022-02-19 16:33:10|1019.93|1009.13|1019.93|1009.13|1019.99|1009.19|1019.85|1009.05|5
1645288400000|2022-02-19 16:33:20|1019.99|1009.19|1019.93|1009.13|1019.99|1009.19|1019.93|1009.13|2
1645288420000|2022-02-19 16:33:40|1019.85|1009.05|1019.99|1009.19|1019.99|1009.19|1019.85|1009.05|3
1645288430000|2022-02-19 16:33:50|1019.93|1009.13|1019.85|1009.05|1019.93|1009.13|1019.85|1009.05|2
1645288440000|2022-02-19 16:34:00|1019.9|1009.1|1019.9|1009.1|1019.9|1009.1|1019.9|1009.1|1
1645288510000|2022-02-19 16:35:10|1019.85|1009.05|1019.65|1008.85|1019.85|1009.05|1019.65|1008.85|2
1645288520000|2022-02-19 16:35:20|1019.69|1008.89|1019.97|1009.17|1019.97|1009.17|1019.68|1008.88|3
1645288540000|2022-02-19 16:35:40|1019.85|1009.05|1019.97|1009.17|1019.97|1009.17|1019.78|1008.98|4
1645288550000|2022-02-19 16:35:50|1020.14|1009.34|1020.14|1009.34|1020.14|1009.34|1020.14|1009.34|1
1645288560000|2022-02-19 16:36:00|1020.01|1009.21|1019.82|1009.02|1020.01|1009.21|1019.82|1009.02|3
1645288570000|2022-02-19 16:36:10|1019.87|1009.07|1019.35|1008.55|1019.87|1009.07|1019.35|1008.55|8
1645288580000|2022-02-19 16:36:20|1019.58|1008.78|1019.29|1008.49|1019.65|1008.85|1019.29|1008.49|4
1645288590000|2022-02-19 16:36:30|1019.02|1008.22|1019.02|1008.22|1019.02|1008.22|1019.02|1008.22|1
1645288600000|2022-02-19 16:36:40|1019.11|1008.31|1019.24|1008.44|1019.24|1008.44|1019.11|1008.31|2
1645288610000|2022-02-19 16:36:50|1019.31|1008.51|1019.02|1008.22|1019.31|1008.51|1019.02|1008.22|3
1645288620000|2022-02-19 16:37:00|1019.06|1008.26|1019.07|1008.27|1019.07|1008.27|1019.06|1008.26|2
1645288640000|2022-02-19 16:37:20|1019.17|1008.37|1019.22|1008.42|1019.22|1008.42|1019.17|1008.37|2
1645288660000|2022-02-19 16:37:40|1019.37|1008.57|1019.37|1008.57|1019.37|1008.57|1019.37|1008.57|1
1645288670000|2022-02-19 16:37:50|1019.9|1009.1|1019.9|1009.1|1019.91|1009.11|1019.9|1009.1|3
1645288680000|2022-02-19 16:38:00|1019.73|1008.93|1019.69|1008.89|1019.73|1008.93|1019.69|1008.89|2
1645288690000|2022-02-19 16:38:10|1019.59|1008.79|1019.45|1008.65|1019.59|1008.79|1019.13|1008.33|6
1645288700000|2022-02-19 16:38:20|1019.64|1008.84|1019.8|1009|1019.8|1009|1019.64|1008.84|2
1645288710000|2022-02-19 16:38:30|1019.79|1008.99|1019.35|1008.55|1019.79|1008.99|1019.35|1008.55|3
1645288730000|2022-02-19 16:38:50|1019.09|1008.29|1018.87|1008.07|1019.09|1008.29|1018.87|1008.07|5
1645288740000|2022-02-19 16:39:00|1018.67|1007.87|1018.7|1007.9|1018.7|1007.9|1018.67|1007.87|2
1645288760000|2022-02-19 16:39:20|1018.65|1007.85|1018.65|1007.85|1018.65|1007.85|1018.65|1007.85|1
1645288780000|2022-02-19 16:39:40|1018.72|1007.92|1018.72|1007.92|1018.72|1007.92|1018.72|1007.92|1
1645288800000|2022-02-19 16:40:00|1018.57|1007.77|1018.57|1007.77|1018.57|1007.77|1018.57|1007.77|1
1645288810000|2022-02-19 16:40:10|1018.48|1007.68|1018.57|1007.77|1018.57|1007.77|1018.48|1007.68|2
1645288820000|2022-02-19 16:40:20|1018.54|1007.74|1018.54|1007.74|1018.54|1007.74|1018.54|1007.74|1
1645288830000|2022-02-19 16:40:30|1018.47|1007.67|1018.63|1007.83|1018.63|1007.83|1018.47|1007.67|2
1645288840000|2022-02-19 16:40:40|1018.65|1007.85|1018.89|1008.09|1018.89|1008.09|1018.65|1007.85|2
1645288860000|2022-02-19 16:41:00|1018.96|1008.16|1018.92|1008.12|1018.97|1008.17|1018.92|1008.12|3
1645288870000|2022-02-19 16:41:10|1018.91|1008.11|1018.73|1007.93|1018.91|1008.11|1018.73|1007.93|3
1645288900000|2022-02-19 16:41:40|1018.69|1007.89|1018.69|1007.89|1018.69|1007.89|1018.69|1007.89|1
1645288910000|2022-02-19 16:41:50|1018.68|1007.88|1018.68|1007.88|1018.68|1007.88|1018.68|1007.88|1
1645288920000|2022-02-19 16:42:00|1018.78|1007.98|1018.68|1007.88|1018.78|1007.98|1018.68|1007.88|2
1645288930000|2022-02-19 16:42:10|1018.64|1007.84|1018.64|1007.84|1018.64|1007.84|1018.64|1007.84|1
1645288940000|2022-02-19 16:42:20|1018.52|1007.72|1018.52|1007.72|1018.52|1007.72|1018.52|1007.72|1
1645288960000|2022-02-19 16:42:40|1018.69|1007.89|1018.73|1007.93|1018.73|1007.93|1018.69|1007.89|2
1645288980000|2022-02-19 16:43:00|1018.72|1007.92|1018.72|1007.92|1018.72|1007.92|1018.72|1007.92|1
1645289000000|2022-02-19 16:43:20|1018.68|1007.88|1018.15|1007.35|1018.68|1007.88|1018.15|1007.35|3
1645289010000|2022-02-19 16:43:30|1018|1007.2|1017.52|1006.72|1018|1007.2|1017.52|1006.72|4
1645289030000|2022-02-19 16:43:50|1017.32|1006.52|1017.35|1006.55|1017.35|1006.55|1017.32|1006.52|2
1645289040000|2022-02-19 16:44:00|1017.19|1006.39|1016.68|1005.88|1017.19|1006.39|1016.68|1005.88|7
1645289050000|2022-02-19 16:44:10|1016.59|1005.79|1016.59|1005.79|1016.59|1005.79|1016.59|1005.79|1
1645289060000|2022-02-19 16:44:20|1016.76|1005.96|1016.67|1005.87|1016.76|1005.96|1016.67|1005.87|2
1645289070000|2022-02-19 16:44:30|1016.5|1005.7|1015.8|1005|1016.5|1005.7|1015.8|1005|6
1645289080000|2022-02-19 16:44:40|1015.78|1004.98|1015.17|1004.37|1015.78|1004.98|1015.17|1004.37|6
1645289090000|2022-02-19 16:44:50|1015.18|1004.38|1015.17|1004.37|1015.18|1004.38|1015.17|1004.37|2
1645289100000|2022-02-19 16:45:00|1015.28|1004.48|1015.31|1004.51|1015.33|1004.53|1015.28|1004.48|4
1645289110000|2022-02-19 16:45:10|1015.54|1004.74|1015.54|1004.74|1015.54|1004.74|1015.54|1004.74|1
1645289130000|2022-02-19 16:45:30|1015.39|1004.59|1014.02|1003.22|1015.39|1004.59|1013.87|1003.07|11
1645289140000|2022-02-19 16:45:40|1013.71|1002.91|1012.58|1001.78|1013.71|1002.91|1012.58|1001.78|12
1645289150000|2022-02-19 16:45:50|1012.79|1001.99|1012.98|1002.18|1012.98|1002.18|1012.78|1001.98|4
1645289160000|2022-02-19 16:46:00|1013.18|1002.38|1013.27|1002.47|1013.27|1002.47|1013.18|1002.38|3
1645289170000|2022-02-19 16:46:10|1013.13|1002.33|1012.92|1002.12|1013.26|1002.46|1012.92|1002.12|7
1645289180000|2022-02-19 16:46:20|1012.93|1002.13|1012.84|1002.04|1012.96|1002.16|1012.55|1001.75|10
1645289190000|2022-02-19 16:46:30|1012.59|1001.79|1012.43|1001.63|1012.71|1001.91|1012.43|1001.63|3
1645289200000|2022-02-19 16:46:40|1012.54|1001.74|1012.83|1002.03|1012.89|1002.09|1012.54|1001.74|4
1645289210000|2022-02-19 16:46:50|1012.95|1002.15|1012.96|1002.16|1013.08|1002.28|1012.92|1002.12|6
1645289220000|2022-02-19 16:47:00|1013.08|1002.28|1012.92|1002.12|1013.28|1002.48|1012.92|1002.12|4
1645289230000|2022-02-19 16:47:10|1012.9|1002.1|1012.9|1002.1|1012.9|1002.1|1012.9|1002.1|1
1645289240000|2022-02-19 16:47:20|1012.91|1002.11|1012.91|1002.11|1012.91|1002.11|1012.91|1002.11|1
1645289250000|2022-02-19 16:47:30|1012.9|1002.1|1012.9|1002.1|1012.9|1002.1|1012.9|1002.1|1
1645289260000|2022-02-19 16:47:40|1012.95|1002.15|1013.02|1002.22|1013.02|1002.22|1012.95|1002.15|4
1645289270000|2022-02-19 16:47:50|1012.94|1002.14|1012.81|1002.01|1012.94|1002.14|1012.81|1002.01|3
1645289280000|2022-02-19 16:48:00|1012.82|1002.02|1012.71|1001.91|1012.82|1002.02|1012.71|1001.91|5
1645289290000|2022-02-19 16:48:10|1012.79|1001.99|1012.92|1002.12|1012.92|1002.12|1012.79|1001.99|3
1645289300000|2022-02-19 16:48:20|1012.95|1002.15|1013.24|1002.44|1013.24|1002.44|1012.92|1002.12|5
1645289310000|2022-02-19 16:48:30|1013.11|1002.31|1012.71|1001.91|1013.11|1002.31|1012.71|1001.91|4
1645289320000|2022-02-19 16:48:40|1012.56|1001.76|1012.22|1001.42|1012.56|1001.76|1012.22|1001.42|3
1645289330000|2022-02-19 16:48:50|1012.18|1001.38|1012.13|1001.33|1012.18|1001.38|1012.13|1001.33|2
1645289340000|2022-02-19 16:49:00|1012.2|1001.4|1012.16|1001.36|1012.2|1001.4|1012.16|1001.36|2
1645289350000|2022-02-19 16:49:10|1012.06|1001.26|1012.06|1001.26|1012.06|1001.26|1012.06|1001.26|1
1645289360000|2022-02-19 16:49:20|1012.07|1001.27|1012.29|1001.49|1012.29|1001.49|1012.05|1001.25|4
1645289370000|2022-02-19 16:49:30|1012.41|1001.61|1012.3|1001.5|1012.41|1001.61|1012.29|1001.49|3
1645289380000|2022-02-19 16:49:40|1012.23|1001.43|1012.05|1001.25|1012.23|1001.43|1012.05|1001.25|2
1645289390000|2022-02-19 16:49:50|1012.02|1001.22|1012.02|1001.22|1012.02|1001.22|1012.02|1001.22|1
1645289420000|2022-02-19 16:50:20|1012.03|1001.23|1012.32|1001.52|1012.36|1001.56|1012.03|1001.23|5
1645289430000|2022-02-19 16:50:30|1012.47|1001.67|1012.47|1001.67|1012.47|1001.67|1012.47|1001.67|1
1645289440000|2022-02-19 16:50:40|1012.5|1001.7|1012.5|1001.7|1012.5|1001.7|1012.5|1001.7|1
1645289450000|2022-02-19 16:50:50|1012.63|1001.83|1012.63|1001.83|1012.63|1001.83|1012.63|1001.83|1
1645289460000|2022-02-19 16:51:00|1012.73|1001.93|1012.9|1002.1|1012.9|1002.1|1012.73|1001.93|2
1645289470000|2022-02-19 16:51:10|1012.91|1002.11|1012.91|1002.11|1012.91|1002.11|1012.91|1002.11|1
1645289500000|2022-02-19 16:51:40|1012.77|1001.97|1012.77|1001.97|1012.77|1001.97|1012.77|1001.97|1
1645289520000|2022-02-19 16:52:00|1012.81|1002.01|1011.74|1000.94|1012.81|1002.01|1011.74|1000.94|7
1645289540000|2022-02-19 16:52:20|1011.7|1000.9|1010.85|1000.05|1011.7|1000.9|1010.85|1000.05|5
1645289550000|2022-02-19 16:52:30|1010.45|999.65|1010.63|999.83|1010.63|999.83|1010.45|999.65|2
1645289560000|2022-02-19 16:52:40|1010.58|999.78|1010.24|999.44|1010.58|999.78|1010.24|999.44|3
1645289570000|2022-02-19 16:52:50|1010.3|999.5|1010.23|999.43|1010.3|999.5|1010.23|999.43|2
1645289590000|2022-02-19 16:53:10|1010.39|999.59|1010.39|999.59|1010.39|999.59|1010.39|999.59|1
1645289600000|2022-02-19 16:53:20|1010.85|1000.05|1010.88|1000.08|1010.88|1000.08|1010.85|1000.05|3
1645289610000|2022-02-19 16:53:30|1011.04|1000.24|1011.38|1000.58|1011.38|1000.58|1011.04|1000.24|3
1645289630000|2022-02-19 16:53:50|1011.5|1000.7|1011.91|1001.11|1011.91|1001.11|1011.5|1000.7|4
1645289640000|2022-02-19 16:54:00|1011.75|1000.95|1011.97|1001.17|1011.97|1001.17|1011.75|1000.95|5
1645289650000|2022-02-19 16:54:10|1012.04|1001.24|1012.04|1001.24|1012.04|1001.24|1011.91|1001.11|5
1645289660000|2022-02-19 16:54:20|1011.97|1001.17|1011.97|1001.17|1011.97|1001.17|1011.97|1001.17|1
1645289680000|2022-02-19 16:54:40|1011.91|1001.11|1011.87|1001.07|1011.91|1001.11|1011.87|1001.07|2
1645289700000|2022-02-19 16:55:00|1011.8|1001|1011.8|1001|1011.8|1001|1011.8|1001|1
1645289710000|2022-02-19 16:55:10|1011.76|1000.96|1011.2|1000.4|1011.77|1000.97|1011.2|1000.4|8
1645289720000|2022-02-19 16:55:20|1010.98|1000.18|1010.76|999.96|1010.98|1000.18|1010.76|999.96|5
1645289730000|2022-02-19 16:55:30|1010.81|1000.01|1010.17|999.37|1010.81|1000.01|1010.17|999.37|5
1645289740000|2022-02-19 16:55:40|1010.05|999.25|1009.55|998.75|1010.05|999.25|1009.42|998.62|7
1645289750000|2022-02-19 16:55:50|1009.53|998.73|1009.53|998.73|1009.53|998.73|1009.53|998.73|1
1645289760000|2022-02-19 16:56:00|1009.48|998.68|1007.99|997.19|1009.48|998.68|1007.99|997.19|11
1645289770000|2022-02-19 16:56:10|1008.06|997.26|1007.88|997.08|1008.06|997.26|1007.67|996.87|10
1645289780000|2022-02-19 16:56:20|1007.89|997.09|1007.6|996.8|1007.89|997.09|1007.6|996.8|5
1645289790000|2022-02-19 16:56:30|1007.58|996.78|1005.69|994.89|1007.58|996.78|1005.69|994.89|13
1645289800000|2022-02-19 16:56:40|1005.52|994.72|1005.72|994.92|1005.82|995.02|1004.19|993.39|19
1645289810000|2022-02-19 16:56:50|1005.45|994.65|1005.47|994.67|1005.67|994.87|1005.24|994.44|5
1645289820000|2022-02-19 16:57:00|1005.12|994.32|1005.65|994.85|1005.65|994.85|1005.03|994.23|12
1645289830000|2022-02-19 16:57:10|1005.8|995|1006.01|995.21|1006.91|996.11|1005.79|994.99|11
1645289840000|2022-02-19 16:57:20|1006.03|995.23|1005.99|995.19|1006.03|995.23|1005.99|995.19|2
1645289850000|2022-02-19 16:57:30|1006.12|995.32|1005.73|994.93|1006.12|995.32|1005.59|994.79|4
1645289860000|2022-02-19 16:57:40|1005.9|995.1|1005.69|994.89|1005.98|995.18|1005.69|994.89|6
1645289870000|2022-02-19 16:57:50|1005.58|994.78|1005.67|994.87|1005.69|994.89|1005.43|994.63|7
1645289880000|2022-02-19 16:58:00|1005.65|994.85|1005.61|994.81|1005.65|994.85|1005.61|994.81|2
1645289890000|2022-02-19 16:58:10|1005.43|994.63|1005.2|994.4|1005.43|994.63|1005.19|994.39|6
1645289900000|2022-02-19 16:58:20|1005.01|994.21|1004.96|994.16|1005.01|994.21|1004.96|994.16|2
1645289910000|2022-02-19 16:58:30|1005.01|994.21|1004.14|993.34|1005.01|994.21|1004.14|993.34|5
1645289920000|2022-02-19 16:58:40|1004.29|993.49|1004.67|993.87|1004.67|993.87|1004.29|993.49|3
1645289930000|2022-02-19 16:58:50|1004.69|993.89|1005.33|994.53|1005.33|994.53|1004.69|993.89|6
1645289940000|2022-02-19 16:59:00|1005.27|994.47|1005.87|995.07|1005.87|995.07|1005.27|994.47|6
1645289950000|2022-02-19 16:59:10|1005.91|995.11|1006.03|995.23|1006.03|995.23|1005.9|995.1|3
1645289960000|2022-02-19 16:59:20|1006.04|995.24|1006.06|995.26|1006.06|995.26|1006.04|995.24|2
1645289970000|2022-02-19 16:59:30|1006.33|995.53|1007.26|996.46|1007.32|996.52|1006.33|995.53|14
1645289980000|2022-02-19 16:59:40|1007.32|996.52|1006.91|996.11|1007.32|996.52|1006.91|996.11|3
1645289990000|2022-02-19 16:59:50|1006.89|996.09|1007.15|996.35|1007.28|996.48|1006.89|996.09|5
1645290000000|2022-02-19 17:00:00|1007.25|996.45|1007.25|996.45|1007.25|996.45|1007.25|996.45|1
1645290010000|2022-02-19 17:00:10|1007.11|996.31|1006.42|995.62|1007.11|996.31|1006.42|995.62|8
1645290020000|2022-02-19 17:00:20|1006.17|995.37|1005.29|994.49|1006.17|995.37|1005.29|994.49|10
1645290030000|2022-02-19 17:00:30|1004.98|994.18|1004.92|994.12|1004.98|994.18|1004.72|993.92|7
1645290040000|2022-02-19 17:00:40|1004.96|994.16|1004.78|993.98|1004.96|994.16|1004.78|993.98|3
1645290050000|2022-02-19 17:00:50|1004.92|994.12|1005.01|994.21|1005.01|994.21|1004.92|994.12|4
1645290060000|2022-02-19 17:01:00|1005.1|994.3|1005.82|995.02|1005.82|995.02|1005.1|994.3|7
1645290070000|2022-02-19 17:01:10|1005.93|995.13|1005.53|994.73|1005.93|995.13|1005.53|994.73|5
1645290080000|2022-02-19 17:01:20|1005.7|994.9|1004.82|994.02|1005.7|994.9|1004.82|994.02|9
1645290090000|2022-02-19 17:01:30|1004.83|994.03|1005.1|994.3|1005.22|994.42|1004.83|994.03|8
1645290100000|2022-02-19 17:01:40|1005.22|994.42|1005.18|994.38|1005.42|994.62|1005.1|994.3|4
1645290110000|2022-02-19 17:01:50|1005.07|994.27|1005.07|994.27|1005.07|994.27|1005.07|994.27|1
1645290120000|2022-02-19 17:02:00|1005.22|994.42|1005.75|994.95|1005.75|994.95|1005.22|994.42|12
1645290130000|2022-02-19 17:02:10|1005.86|995.06|1005.86|995.06|1005.86|995.06|1005.86|995.06|1
1645290140000|2022-02-19 17:02:20|1005.9|995.1|1006.11|995.31|1006.11|995.31|1005.9|995.1|3
1645290150000|2022-02-19 17:02:30|1006.48|995.68|1006.48|995.68|1006.48|995.68|1006.48|995.68|1
1645290160000|2022-02-19 17:02:40|1006.5|995.7|1006.86|996.06|1006.86|996.06|1006.5|995.7|4
1645290170000|2022-02-19 17:02:50|1006.87|996.07|1006.92|996.12|1006.92|996.12|1006.87|996.07|3
1645290180000|2022-02-19 17:03:00|1006.94|996.14|1006.94|996.14|1006.94|996.14|1006.94|996.14|1
1645290190000|2022-02-19 17:03:10|1007.12|996.32|1007.24|996.44|1007.25|996.45|1007.12|996.32|3
1645290200000|2022-02-19 17:03:20|1007.11|996.31|1006.24|995.44|1007.11|996.31|1006.24|995.44|4
1645290210000|2022-02-19 17:03:30|1006.23|995.43|1005.93|995.13|1006.23|995.43|1005.93|995.13|5
1645290230000|2022-02-19 17:03:50|1005.92|995.12|1005.92|995.12|1005.92|995.12|1005.92|995.12|1
1645290240000|2022-02-19 17:04:00|1005.86|995.06|1005.53|994.73|1005.88|995.08|1005.38|994.58|8
1645290250000|2022-02-19 17:04:10|1005.66|994.86|1005.66|994.86|1005.66|994.86|1005.66|994.86|1
1645290260000|2022-02-19 17:04:20|1005.65|994.85|1005.82|995.02|1005.82|995.02|1005.65|994.85|3
1645290290000|2022-02-19 17:04:50|1005.83|995.03|1005.82|995.02|1005.83|995.03|1005.82|995.02|2
1645290300000|2022-02-19 17:05:00|1006.06|995.26|1006.82|996.02|1006.82|996.02|1006.06|995.26|8
1645290310000|2022-02-19 17:05:10|1006.85|996.05|1007.65|996.85|1007.65|996.85|1006.84|996.04|9
1645290320000|2022-02-19 17:05:20|1007.67|996.87|1007.87|997.07|1008.05|997.25|1007.64|996.84|10
1645290330000|2022-02-19 17:05:30|1007.9|997.1|1007.46|996.66|1007.92|997.12|1007.46|996.66|4
1645290340000|2022-02-19 17:05:40|1007.14|996.34|1007.14|996.34|1007.14|996.34|1007.14|996.34|1
1645290350000|2022-02-19 17:05:50|1007.07|996.27|1007.07|996.27|1007.07|996.27|1007.07|996.27|1
1645290360000|2022-02-19 17:06:00|1007.08|996.28|1007.89|997.09|1007.96|997.16|1007.08|996.28|11
1645290370000|2022-02-19 17:06:10|1007.95|997.15|1008.73|997.93|1008.73|997.93|1007.95|997.15|9
1645290380000|2022-02-19 17:06:20|1008.71|997.91|1008.74|997.94|1008.8|998|1008.71|997.91|5
1645290390000|2022-02-19 17:06:30|1008.71|997.91|1008.92|998.12|1009.07|998.27|1008.71|997.91|6
1645290400000|2022-02-19 17:06:40|1008.95|998.15|1008.46|997.66|1008.95|998.15|1008.46|997.66|3
1645290410000|2022-02-19 17:06:50|1008.27|997.47|1008.12|997.32|1008.27|997.47|1008.11|997.31|6
1645290420000|2022-02-19 17:07:00|1007.86|997.06|1008|997.2|1008|997.2|1007.82|997.02|5
1645290430000|2022-02-19 17:07:10|1007.91|997.11|1008.79|997.99|1008.79|997.99|1007.91|997.11|9
1645290440000|2022-02-19 17:07:20|1008.67|997.87|1008.23|997.43|1008.67|997.87|1008.23|997.43|3
1645290450000|2022-02-19 17:07:30|1007.96|997.16|1007.95|997.15|1007.96|997.16|1007.95|997.15|2
1645290460000|2022-02-19 17:07:40|1007.96|997.16|1007.74|996.94|1007.96|997.16|1007.43|996.63|5
1645290470000|2022-02-19 17:07:50|1007.89|997.09|1008.11|997.31|1008.11|997.31|1007.88|997.08|5
1645290480000|2022-02-19 17:08:00|1008.45|997.65|1008.45|997.65|1008.45|997.65|1008.45|997.65|1
1645290490000|2022-02-19 17:08:10|1008.7|997.9|1008.76|997.96|1008.76|997.96|1008.7|997.9|4
1645290500000|2022-02-19 17:08:20|1008.79|997.99|1008.85|998.05|1008.94|998.14|1008.79|997.99|7
1645290510000|2022-02-19 17:08:30|1008.86|998.06|1009.13|998.33|1009.13|998.33|1008.86|998.06|5
1645290520000|2022-02-19 17:08:40|1009.41|998.61|1009.81|999.01|1009.81|999.01|1009.41|998.61|7
1645290530000|2022-02-19 17:08:50|1009.85|999.05|1009.64|998.84|1009.85|999.05|1009.64|998.84|4
1645290540000|2022-02-19 17:09:00|1009.51|998.71|1009.78|998.98|1009.78|998.98|1009.51|998.71|4
1645290550000|2022-02-19 17:09:10|1009.83|999.03|1010.15|999.35|1010.2|999.4|1009.78|998.98|10
1645290560000|2022-02-19 17:09:20|1010.2|999.4|1010.93|1000.13|1011.19|1000.39|1010.16|999.36|9
1645290570000|2022-02-19 17:09:30|1010.92|1000.12|1010.08|999.28|1010.92|1000.12|1010.08|999.28|9
1645290580000|2022-02-19 17:09:40|1010.31|999.51|1010.46|999.66|1010.47|999.67|1010.11|999.31|7
1645290590000|2022-02-19 17:09:50|1010.62|999.82|1010.79|999.99|1010.79|999.99|1010.57|999.77|7
1645290600000|2022-02-19 17:10:00|1010.9|1000.1|1010.91|1000.11|1010.91|1000.11|1010.9|1000.1|2
1645290610000|2022-02-19 17:10:10|1010.9|1000.1|1010.62|999.82|1010.9|1000.1|1010.23|999.43|8
1645290620000|2022-02-19 17:10:20|1010.57|999.77|1010.97|1000.17|1010.97|1000.17|1010.57|999.77|5
1645290630000|2022-02-19 17:10:30|1010.98|1000.18|1011.24|1000.44|1011.24|1000.44|1010.98|1000.18|3
1645290640000|2022-02-19 17:10:40|1011.41|1000.61|1011.41|1000.61|1011.41|1000.61|1011.41|1000.61|1
1645290650000|2022-02-19 17:10:50|1011.68|1000.88|1011.71|1000.91|1011.71|1000.91|1011.68|1000.88|2
1645290660000|2022-02-19 17:11:00|1011.74|1000.94|1011.74|1000.94|1011.74|1000.94|1011.74|1000.94|1
1645290680000|2022-02-19 17:11:20|1011.87|1001.07|1011.87|1001.07|1011.87|1001.07|1011.87|1001.07|1
1645290700000|2022-02-19 17:11:40|1011.83|1001.03|1011.83|1001.03|1011.83|1001.03|1011.83|1001.03|1
1645290720000|2022-02-19 17:12:00|1011.76|1000.96|1011.62|1000.82|1011.76|1000.96|1011.5|1000.7|6
1645290730000|2022-02-19 17:12:10|1011.43|1000.63|1010.79|999.99|1011.43|1000.63|1010.79|999.99|6
1645290740000|2022-02-19 17:12:20|1010.8|1000|1011.04|1000.24|1011.04|1000.24|1010.8|1000|3
1645290760000|2022-02-19 17:12:40|1011.13|1000.33|1011.82|1001.02|1011.82|1001.02|1011.13|1000.33|4
1645290780000|2022-02-19 17:13:00|1011.92|1001.12|1011.89|1001.09|1011.96|1001.16|1011.89|1001.09|3
1645290790000|2022-02-19 17:13:10|1011.91|1001.11|1011.89|1001.09|1011.91|1001.11|1011.89|1001.09|2
1645290810000|2022-02-19 17:13:30|1011.78|1000.98|1011.83|1001.03|1011.83|1001.03|1011.45|1000.65|5
1645290820000|2022-02-19 17:13:40|1011.76|1000.96|1010.98|1000.18|1011.78|1000.98|1010.98|1000.18|6
1645290830000|2022-02-19 17:13:50|1010.92|1000.12|1010.93|1000.13|1010.93|1000.13|1010.92|1000.12|2
1645290850000|2022-02-19 17:14:10|1011.04|1000.24|1011.3|1000.5|1011.3|1000.5|1011.04|1000.24|3
1645290860000|2022-02-19 17:14:20|1011.32|1000.52|1011.22|1000.42|1011.56|1000.76|1011.22|1000.42|4
1645290880000|2022-02-19 17:14:40|1011.49|1000.69|1011.65|1000.85|1011.65|1000.85|1011.49|1000.69|2
1645290890000|2022-02-19 17:14:50|1011.69|1000.89|1011.79|1000.99|1011.79|1000.99|1011.69|1000.89|2
1645290900000|2022-02-19 17:15:00|1011.78|1000.98|1012.25|1001.45|1012.25|1001.45|1011.78|1000.98|7
1645290910000|2022-02-19 17:15:10|1012.11|1001.31|1011.77|1000.97|1012.11|1001.31|1011.72|1000.92|7
1645290920000|2022-02-19 17:15:20|1011.39|1000.59|1011.09|1000.29|1011.39|1000.59|1011.09|1000.29|6
1645290930000|2022-02-19 17:15:30|1010.92|1000.12|1010.56|999.76|1010.92|1000.12|1010.56|999.76|4
1645290940000|2022-02-19 17:15:40|1010.43|999.63|1010.43|999.63|1010.43|999.63|1010.43|999.63|1
1645290960000|2022-02-19 17:16:00|1010.5|999.7|1010.02|999.22|1010.5|999.7|1010.02|999.22|3
1645290970000|2022-02-19 17:16:10|1009.9|999.1|1009.64|998.84|1009.9|999.1|1009.64|998.84|5
1645290990000|2022-02-19 17:16:30|1009.35|998.55|1009.35|998.55|1009.35|998.55|1009.35|998.55|1
1645291020000|2022-02-19 17:17:00|1009.28|998.48|1008.92|998.12|1009.28|998.48|1008.92|998.12|6
1645291030000|2022-02-19 17:17:10|1008.77|997.97|1008.03|997.23|1008.77|997.97|1008.03|997.23|9
1645291040000|2022-02-19 17:17:20|1007.78|996.98|1007.88|997.08|1007.88|997.08|1007.18|996.38|12
1645291050000|2022-02-19 17:17:30|1007.89|997.09|1007.71|996.91|1007.89|997.09|1007.71|996.91|5
1645291060000|2022-02-19 17:17:40|1007.66|996.86|1007.91|997.11|1008.08|997.28|1007.66|996.86|7
1645291070000|2022-02-19 17:17:50|1007.9|997.1|1007.91|997.11|1008|997.2|1007.9|997.1|4
1645291080000|2022-02-19 17:18:00|1008|997.2|1008.34|997.54|1008.34|997.54|1007.94|997.14|8
1645291100000|2022-02-19 17:18:20|1008.35|997.55|1008.35|997.55|1008.35|997.55|1008.35|997.55|1
1645291130000|2022-02-19 17:18:50|1008.32|997.52|1008.32|997.52|1008.32|997.52|1008.32|997.52|1
1645291140000|2022-02-19 17:19:00|1008.43|997.63|1008.73|997.93|1008.73|997.93|1008.43|997.63|3
1645291150000|2022-02-19 17:19:10|1008.81|998.01|1008.13|997.33|1008.81|998.01|1008.13|997.33|6
1645291160000|2022-02-19 17:19:20|1008.12|997.32|1007.9|997.1|1008.12|997.32|1007.9|997.1|4
1645291170000|2022-02-19 17:19:30|1007.91|997.11|1007.9|997.1|1007.91|997.11|1007.9|997.1|2
1645291190000|2022-02-19 17:19:50|1007.86|997.06|1007.86|997.06|1007.86|997.06|1007.86|997.06|1
1645291200000|2022-02-19 17:20:00|1007.91|997.11|1007.91|997.11|1007.91|997.11|1007.91|997.11|1
1645291210000|2022-02-19 17:20:10|1007.87|997.07|1007.87|997.07|1007.87|997.07|1007.87|997.07|1
1645291220000|2022-02-19 17:20:20|1007.82|997.02|1007.82|997.02|1007.82|997.02|1007.82|997.02|1
1645291230000|2022-02-19 17:20:30|1007.81|997.01|1007.37|996.57|1007.81|997.01|1007.37|996.57|5
1645291240000|2022-02-19 17:20:40|1007.03|996.23|1007.01|996.21|1007.03|996.23|1007.01|996.21|2
1645291250000|2022-02-19 17:20:50|1006.89|996.09|1006.85|996.05|1006.89|996.09|1006.84|996.04|3
1645291260000|2022-02-19 17:21:00|1006.8|996|1006.88|996.08|1006.88|996.08|1006.56|995.76|10
1645291270000|2022-02-19 17:21:10|1006.9|996.1|1006.85|996.05|1007.02|996.22|1006.85|996.05|3
1645291280000|2022-02-19 17:21:20|1006.77|995.97|1006.91|996.11|1006.91|996.11|1006.77|995.97|2
1645291300000|2022-02-19 17:21:40|1006.92|996.12|1006.92|996.12|1006.92|996.12|1006.92|996.12|1
1645291310000|2022-02-19 17:21:50|1007.02|996.22|1007.36|996.56|1007.36|996.56|1007.02|996.22|2
1645291320000|2022-02-19 17:22:00|1007.76|996.96|1007.9|997.1|1007.9|997.1|1007.76|996.96|3
1645291340000|2022-02-19 17:22:20|1008.01|997.21|1008.19|997.39|1008.19|997.39|1008.01|997.21|4
1645291350000|2022-02-19 17:22:30|1008.38|997.58|1008.38|997.58|1008.38|997.58|1008.38|997.58|1
1645291360000|2022-02-19 17:22:40|1008.18|997.38|1008|997.2|1008.18|997.38|1008|997.2|3
1645291370000|2022-02-19 17:22:50|1007.9|997.1|1007.91|997.11|1007.91|997.11|1007.9|997.1|2
1645291380000|2022-02-19 17:23:00|1007.95|997.15|1007.95|997.15|1007.95|997.15|1007.95|997.15|1
1645291390000|2022-02-19 17:23:10|1007.93|997.13|1007.91|997.11|1008.06|997.26|1007.91|997.11|3
1645291400000|2022-02-19 17:23:20|1007.83|997.03|1007.03|996.23|1007.83|997.03|1007.03|996.23|7
1645291410000|2022-02-19 17:23:30|1007.12|996.32|1007.76|996.96|1007.76|996.96|1007.12|996.32|5
1645291420000|2022-02-19 17:23:40|1007.8|997|1007.03|996.23|1007.8|997|1007.03|996.23|6
1645291430000|2022-02-19 17:23:50|1006.79|995.99|1006.98|996.18|1006.98|996.18|1006.79|995.99|5
1645291440000|2022-02-19 17:24:00|1007.02|996.22|1007|996.2|1007.02|996.22|1007|996.2|3
1645291450000|2022-02-19 17:24:10|1006.7|995.9|1006.53|995.73|1006.7|995.9|1006.53|995.73|3
1645291460000|2022-02-19 17:24:20|1006.1|995.3|1006.1|995.3|1006.1|995.3|1006.1|995.3|1
1645291470000|2022-02-19 17:24:30|1006.09|995.29|1005.55|994.75|1006.09|995.29|1005.49|994.69|6
1645291490000|2022-02-19 17:24:50|1005.65|994.85|1005.65|994.85|1005.65|994.85|1005.65|994.85|1
1645291500000|2022-02-19 17:25:00|1005.62|994.82|1005.62|994.82|1005.62|994.82|1005.62|994.82|1
1645291510000|2022-02-19 17:25:10|1005.6|994.8|1006.13|995.33|1006.13|995.33|1005.6|994.8|5
1645291520000|2022-02-19 17:25:20|1006.2|995.4|1007.09|996.29|1007.09|996.29|1006.17|995.37|6
1645291530000|2022-02-19 17:25:30|1007.04|996.24|1007.54|996.74|1007.54|996.74|1007.04|996.24|5
1645291540000|2022-02-19 17:25:40|1007.56|996.76|1007.56|996.76|1007.56|996.76|1007.56|996.76|1
1645291550000|2022-02-19 17:25:50|1007.57|996.77|1007.81|997.01|1007.81|997.01|1007.57|996.77|6
1645291560000|2022-02-19 17:26:00|1007.8|997|1007.72|996.92|1008.08|997.28|1007.69|996.89|9
1645291570000|2022-02-19 17:26:10|1007.71|996.91|1007.71|996.91|1007.71|996.91|1007.71|996.91|1
1645291580000|2022-02-19 17:26:20|1007.51|996.71|1007.51|996.71|1007.51|996.71|1007.51|996.71|1
1645291590000|2022-02-19 17:26:30|1007.49|996.69|1006.97|996.17|1007.49|996.69|1006.97|996.17|6
1645291610000|2022-02-19 17:26:50|1006.85|996.05|1006.61|995.81|1006.85|996.05|1006.56|995.76|3
1645291620000|2022-02-19 17:27:00|1006.59|995.79|1006.46|995.66|1006.59|995.79|1006.46|995.66|3
1645291630000|2022-02-19 17:27:10|1006.5|995.7|1006.5|995.7|1006.5|995.7|1006.5|995.7|1
1645291640000|2022-02-19 17:27:20|1006.49|995.69|1006.54|995.74|1006.54|995.74|1006.49|995.69|2
1645291650000|2022-02-19 17:27:30|1006.57|995.77|1006.91|996.11|1006.91|996.11|1006.57|995.77|3
1645291670000|2022-02-19 17:27:50|1006.92|996.12|1007.33|996.53|1007.33|996.53|1006.92|996.12|5
1645291680000|2022-02-19 17:28:00|1007.48|996.68|1007.48|996.68|1007.48|996.68|1007.48|996.68|1
1645291690000|2022-02-19 17:28:10|1007.38|996.58|1007.48|996.68|1007.48|996.68|1007.38|996.58|2
1645291700000|2022-02-19 17:28:20|1007.56|996.76|1007.63|996.83|1007.63|996.83|1007.41|996.61|3
1645291720000|2022-02-19 17:28:40|1007.56|996.76|1007.63|996.83|1007.83|997.03|1007.56|996.76|3
1645291730000|2022-02-19 17:28:50|1007.66|996.86|1007.85|997.05|1007.85|997.05|1007.66|996.86|5
1645291740000|2022-02-19 17:29:00|1007.93|997.13|1008.06|997.26|1008.49|997.69|1007.93|997.13|7
1645291750000|2022-02-19 17:29:10|1008.07|997.27|1008|997.2|1008.07|997.27|1008|997.2|2
1645291770000|2022-02-19 17:29:30|1007.93|997.13|1008.31|997.51|1008.31|997.51|1007.93|997.13|5
1645291780000|2022-02-19 17:29:40|1008.51|997.71|1008.56|997.76|1008.56|997.76|1008.51|997.71|2
1645291800000|2022-02-19 17:30:00|1008.61|997.81|1009.11|998.31|1009.11|998.31|1008.55|997.75|8
1645291810000|2022-02-19 17:30:10|1009.64|998.84|1009.64|998.84|1009.64|998.84|1009.64|998.84|1
1645291840000|2022-02-19 17:30:40|1009.59|998.79|1010.05|999.25|1010.08|999.28|1009.59|998.79|4
1645291850000|2022-02-19 17:30:50|1010.03|999.23|1010.07|999.27|1010.07|999.27|1010.03|999.23|2
1645291860000|2022-02-19 17:31:00|1010.26|999.46|1010.29|999.49|1010.29|999.49|1010.26|999.46|2
1645291880000|2022-02-19 17:31:20|1010.6|999.8|1010.6|999.8|1010.6|999.8|1010.6|999.8|1
1645291890000|2022-02-19 17:31:30|1010.29|999.49|1010.29|999.49|1010.29|999.49|1010.29|999.49|1
1645291910000|2022-02-19 17:31:50|1010.56|999.76|1009.77|998.97|1010.56|999.76|1009.77|998.97|6
1645291930000|2022-02-19 17:32:10|1009.65|998.85|1008.62|997.82|1009.65|998.85|1008.23|997.43|11
1645291940000|2022-02-19 17:32:20|1008.34|997.54|1008.49|997.69|1008.62|997.82|1008.27|997.47|7
1645291950000|2022-02-19 17:32:30|1008.54|997.74|1009.67|998.87|1009.67|998.87|1008.54|997.74|10
1645291960000|2022-02-19 17:32:40|1009.65|998.85|1009.65|998.85|1009.65|998.85|1009.65|998.85|1
1645291980000|2022-02-19 17:33:00|1009.6|998.8|1009.18|998.38|1009.6|998.8|1009.18|998.38|5
1645292010000|2022-02-19 17:33:30|1009.37|998.57|1009.37|998.57|1009.37|998.57|1009.37|998.57|1
1645292020000|2022-02-19 17:33:40|1009.18|998.38|1009.18|998.38|1009.18|998.38|1009.18|998.38|1
1645292030000|2022-02-19 17:33:50|1009.2|998.4|1009.41|998.61|1009.41|998.61|1009.2|998.4|2
1645292040000|2022-02-19 17:34:00|1009.56|998.76|1009.01|998.21|1009.56|998.76|1009.01|998.21|4
1645292050000|2022-02-19 17:34:10|1009.14|998.34|1009.14|998.34|1009.14|998.34|1009.14|998.34|1
1645292060000|2022-02-19 17:34:20|1009.13|998.33|1009.71|998.91|1009.71|998.91|1009.13|998.33|4
1645292070000|2022-02-19 17:34:30|1009.72|998.92|1009.72|998.92|1009.72|998.92|1009.72|998.92|1
1645292080000|2022-02-19 17:34:40|1009.76|998.96|1009.76|998.96|1009.76|998.96|1009.76|998.96|1
1645292090000|2022-02-19 17:34:50|1009.77|998.97|1009.9|999.1|1009.9|999.1|1009.77|998.97|2
1645292100000|2022-02-19 17:35:00|1009.92|999.12|1010.8|1000|1010.8|1000|1009.92|999.12|8
1645292110000|2022-02-19 17:35:10|1010.89|1000.09|1010.61|999.81|1010.9|1000.1|1010.61|999.81|4
1645292120000|2022-02-19 17:35:20|1010.42|999.62|1010.11|999.31|1010.42|999.62|1010.11|999.31|2
1645292130000|2022-02-19 17:35:30|1010.26|999.46|1010.61|999.81|1010.61|999.81|1010.26|999.46|4
1645292140000|2022-02-19 17:35:40|1010.62|999.82|1010.62|999.82|1010.62|999.82|1010.62|999.82|1
1645292160000|2022-02-19 17:36:00|1010.74|999.94|1010.91|1000.11|1010.91|1000.11|1010.74|999.94|2
1645292170000|2022-02-19 17:36:10|1010.95|1000.15|1010.95|1000.15|1010.95|1000.15|1010.95|1000.15|1
1645292180000|2022-02-19 17:36:20|1010.91|1000.11|1010.91|1000.11|1010.91|1000.11|1010.91|1000.11|1
1645292190000|2022-02-19 17:36:30|1010.87|1000.07|1010.76|999.96|1010.87|1000.07|1010.76|999.96|2
1645292210000|2022-02-19 17:36:50|1010.73|999.93|1010.73|999.93|1010.73|999.93|1010.73|999.93|1
1645292220000|2022-02-19 17:37:00|1010.69|999.89|1010.69|999.89|1010.69|999.89|1010.69|999.89|1
1645292250000|2022-02-19 17:37:30|1010.51|999.71|1010.51|999.71|1010.51|999.71|1010.51|999.71|1
1645292260000|2022-02-19 17:37:40|1010.67|999.87|1010.91|1000.11|1010.91|1000.11|1010.67|999.87|3
1645292270000|2022-02-19 17:37:50|1010.98|1000.18|1010.98|1000.18|1010.98|1000.18|1010.98|1000.18|1
1645292280000|2022-02-19 17:38:00|1011.09|1000.29|1011.98|1001.18|1011.98|1001.18|1011.09|1000.29|8
1645292290000|2022-02-19 17:38:10|1011.9|1001.1|1011.84|1001.04|1011.9|1001.1|1011.76|1000.96|4
1645292320000|2022-02-19 17:38:40|1011.93|1001.13|1011.93|1001.13|1011.93|1001.13|1011.93|1001.13|1
1645292330000|2022-02-19 17:38:50|1012.01|1001.21|1012.11|1001.31|1012.11|1001.31|1012.01|1001.21|2
1645292340000|2022-02-19 17:39:00|1012.18|1001.38|1012.3|1001.5|1012.3|1001.5|1012.18|1001.38|2
1645292350000|2022-02-19 17:39:10|1012.62|1001.82|1013.27|1002.47|1013.27|1002.47|1012.62|1001.82|5
1645292360000|2022-02-19 17:39:20|1013.51|1002.71|1013.51|1002.71|1013.51|1002.71|1013.51|1002.71|1
1645292370000|2022-02-19 17:39:30|1013.77|1002.97|1013.77|1002.97|1013.77|1002.97|1013.77|1002.97|1
1645292390000|2022-02-19 17:39:50|1013.79|1002.99|1013.17|1002.37|1013.91|1003.11|1013.17|1002.37|6
1645292400000|2022-02-19 17:40:00|1013.16|1002.36|1012.12|1001.32|1013.16|1002.36|1012.12|1001.32|8
1645292410000|2022-02-19 17:40:10|1011.98|1001.18|1011.98|1001.18|1011.98|1001.18|1011.98|1001.18|1
1645292420000|2022-02-19 17:40:20|1011.97|1001.17|1011.54|1000.74|1011.97|1001.17|1011.54|1000.74|3
1645292430000|2022-02-19 17:40:30|1011.31|1000.51|1011.54|1000.74|1011.54|1000.74|1011.3|1000.5|5
1645292440000|2022-02-19 17:40:40|1011.55|1000.75|1011.9|1001.1|1011.9|1001.1|1011.55|1000.75|4
1645292450000|2022-02-19 17:40:50|1011.94|1001.14|1011.94|1001.14|1011.94|1001.14|1011.94|1001.14|1
1645292460000|2022-02-19 17:41:00|1011.98|1001.18|1011.98|1001.18|1011.98|1001.18|1011.98|1001.18|1
1645292490000|2022-02-19 17:41:30|1011.95|1001.15|1011.74|1000.94|1011.95|1001.15|1011.74|1000.94|3
1645292510000|2022-02-19 17:41:50|1011.77|1000.97|1012.07|1001.27|1012.07|1001.27|1011.77|1000.97|3
1645292520000|2022-02-19 17:42:00|1012.06|1001.26|1012.06|1001.26|1012.06|1001.26|1012.06|1001.26|1
1645292540000|2022-02-19 17:42:20|1012.11|1001.31|1012.22|1001.42|1012.22|1001.42|1012.11|1001.31|4
1645292550000|2022-02-19 17:42:30|1012.47|1001.67|1012.91|1002.11|1012.91|1002.11|1012.47|1001.67|4
1645292570000|2022-02-19 17:42:50|1013.02|1002.22|1012.79|1001.99|1013.02|1002.22|1012.79|1001.99|3
1645292580000|2022-02-19 17:43:00|1012.71|1001.91|1012.2|1001.4|1012.71|1001.91|1012.2|1001.4|6
1645292590000|2022-02-19 17:43:10|1012.24|1001.44|1012.18|1001.38|1012.24|1001.44|1012.14|1001.34|4
1645292600000|2022-02-19 17:43:20|1012.2|1001.4|1012.16|1001.36|1012.2|1001.4|1012.16|1001.36|3
1645292610000|2022-02-19 17:43:30|1012.14|1001.34|1012.14|1001.34|1012.14|1001.34|1012.14|1001.34|1
1645292620000|2022-02-19 17:43:40|1012.09|1001.29|1011.47|1000.67|1012.09|1001.29|1011.47|1000.67|5
1645292630000|2022-02-19 17:43:50|1011.57|1000.77|1011.63|1000.83|1011.63|1000.83|1011.57|1000.77|3
1645292640000|2022-02-19 17:44:00|1011.47|1000.67|1011.47|1000.67|1011.47|1000.67|1011.47|1000.67|1
1645292650000|2022-02-19 17:44:10|1011.45|1000.65|1011.74|1000.94|1011.74|1000.94|1011.45|1000.65|2
1645292660000|2022-02-19 17:44:20|1011.82|1001.02|1012.56|1001.76|1012.56|1001.76|1011.82|1001.02|5
1645292670000|2022-02-19 17:44:30|1012.6|1001.8|1012.58|1001.78|1012.6|1001.8|1012.58|1001.78|2
1645292680000|2022-02-19 17:44:40|1012.56|1001.76|1012.58|1001.78|1012.63|1001.83|1012.56|1001.76|6
1645292700000|2022-02-19 17:45:00|1012.56|1001.76|1012.82|1002.02|1012.82|1002.02|1012.56|1001.76|4
1645292710000|2022-02-19 17:45:10|1012.81|1002.01|1012.91|1002.11|1012.91|1002.11|1012.81|1002.01|7
1645292720000|2022-02-19 17:45:20|1012.97|1002.17|1013.04|1002.24|1013.04|1002.24|1012.97|1002.17|4
1645292740000|2022-02-19 17:45:40|1012.98|1002.18|1013|1002.2|1013|1002.2|1012.98|1002.18|2
1645292750000|2022-02-19 17:45:50|1012.9|1002.1|1012.94|1002.14|1012.94|1002.14|1012.84|1002.04|4
1645292760000|2022-02-19 17:46:00|1012.95|1002.15|1013.07|1002.27|1013.08|1002.28|1012.95|1002.15|3
1645292770000|2022-02-19 17:46:10|1013.1|1002.3|1013.1|1002.3|1013.1|1002.3|1013.1|1002.3|1
1645292780000|2022-02-19 17:46:20|1012.92|1002.12|1012.76|1001.96|1012.92|1002.12|1012.6|1001.8|8
1645292790000|2022-02-19 17:46:30|1012.79|1001.99|1012.77|1001.97|1012.79|1001.99|1012.59|1001.79|7
1645292800000|2022-02-19 17:46:40|1012.76|1001.96|1012.58|1001.78|1012.76|1001.96|1012.58|1001.78|5
1645292810000|2022-02-19 17:46:50|1012.16|1001.36|1011.9|1001.1|1012.16|1001.36|1011.9|1001.1|5
1645292840000|2022-02-19 17:47:20|1011.98|1001.18|1011.98|1001.18|1011.98|1001.18|1011.98|1001.18|1
1645292860000|2022-02-19 17:47:40|1012.03|1001.23|1011.88|1001.08|1012.03|1001.23|1011.88|1001.08|2
1645292870000|2022-02-19 17:47:50|1011.87|1001.07|1011.66|1000.86|1011.88|1001.08|1011.66|1000.86|6
1645292890000|2022-02-19 17:48:10|1011.76|1000.96|1011.93|1001.13|1011.93|1001.13|1011.76|1000.96|3
1645292900000|2022-02-19 17:48:20|1011.97|1001.17|1012.15|1001.35|1012.15|1001.35|1011.97|1001.17|2
1645292920000|2022-02-19 17:48:40|1012.42|1001.62|1012.36|1001.56|1012.42|1001.62|1012.36|1001.56|2
1645292930000|2022-02-19 17:48:50|1012.15|1001.35|1012.27|1001.47|1012.27|1001.47|1012.15|1001.35|2
1645292940000|2022-02-19 17:49:00|1012.53|1001.73|1012.33|1001.53|1012.53|1001.73|1012.33|1001.53|3
1645292950000|2022-02-19 17:49:10|1012.23|1001.43|1012.23|1001.43|1012.23|1001.43|1012.23|1001.43|1
1645292960000|2022-02-19 17:49:20|1011.98|1001.18|1011.78|1000.98|1011.98|1001.18|1011.78|1000.98|3
1645292970000|2022-02-19 17:49:30|1011.5|1000.7|1011.16|1000.36|1011.66|1000.86|1010.93|1000.13|7
1645292980000|2022-02-19 17:49:40|1010.92|1000.12|1010.67|999.87|1010.92|1000.12|1010.67|999.87|2
1645292990000|2022-02-19 17:49:50|1010.55|999.75|1010.55|999.75|1010.55|999.75|1010.55|999.75|1
1645293000000|2022-02-19 17:50:00|1010.42|999.62|1011.47|1000.67|1011.51|1000.71|1010.42|999.62|11
1645293010000|2022-02-19 17:50:10|1011.63|1000.83|1011.29|1000.49|1011.63|1000.83|1011.29|1000.49|2
1645293020000|2022-02-19 17:50:20|1011.33|1000.53|1011.94|1001.14|1011.94|1001.14|1011.33|1000.53|7
1645293030000|2022-02-19 17:50:30|1011.95|1001.15|1012.79|1001.99|1012.79|1001.99|1011.95|1001.15|4
1645293040000|2022-02-19 17:50:40|1012.8|1002|1012.82|1002.02|1012.82|1002.02|1012.8|1002|3
1645293050000|2022-02-19 17:50:50|1012.79|1001.99|1012.8|1002|1012.8|1002|1012.62|1001.82|4
1645293060000|2022-02-19 17:51:00|1012.86|1002.06|1012.79|1001.99|1012.86|1002.06|1012.79|1001.99|2
1645293070000|2022-02-19 17:51:10|1012.61|1001.81|1012.61|1001.81|1012.61|1001.81|1012.61|1001.81|1
1645293080000|2022-02-19 17:51:20|1012.79|1001.99|1012.87|1002.07|1012.87|1002.07|1012.79|1001.99|3
1645293090000|2022-02-19 17:51:30|1012.89|1002.09|1012.98|1002.18|1012.98|1002.18|1012.89|1002.09|3
1645293100000|2022-02-19 17:51:40|1013.16|1002.36|1013.81|1003.01|1013.82|1003.02|1013.16|1002.36|12
1645293110000|2022-02-19 17:51:50|1013.8|1003|1013.85|1003.05|1013.85|1003.05|1013.8|1003|2
1645293120000|2022-02-19 17:52:00|1013.65|1002.85|1013.81|1003.01|1013.85|1003.05|1013.65|1002.85|5
1645293130000|2022-02-19 17:52:10|1013.79|1002.99|1013.46|1002.66|1013.79|1002.99|1013.46|1002.66|4
1645293140000|2022-02-19 17:52:20|1013.45|1002.65|1012.77|1001.97|1013.45|1002.65|1012.77|1001.97|6
1645293150000|2022-02-19 17:52:30|1012.8|1002|1012.82|1002.02|1012.82|1002.02|1012.77|1001.97|4
1645293160000|2022-02-19 17:52:40|1012.98|1002.18|1013.06|1002.26|1013.06|1002.26|1012.98|1002.18|2
1645293170000|2022-02-19 17:52:50|1012.82|1002.02|1012.82|1002.02|1012.82|1002.02|1012.82|1002.02|1
1645293180000|2022-02-19 17:53:00|1012.8|1002|1012.8|1002|1012.8|1002|1012.8|1002|1
1645293190000|2022-02-19 17:53:10|1012.68|1001.88|1012.27|1001.47|1012.68|1001.88|1011.93|1001.13|6
1645293200000|2022-02-19 17:53:20|1011.99|1001.19|1012.27|1001.47|1012.27|1001.47|1011.99|1001.19|8
1645293210000|2022-02-19 17:53:30|1012.37|1001.57|1012.39|1001.59|1012.39|1001.59|1012.27|1001.47|4
1645293220000|2022-02-19 17:53:40|1012.37|1001.57|1012.39|1001.59|1012.39|1001.59|1012.37|1001.57|2
1645293230000|2022-02-19 17:53:50|1012.27|1001.47|1012.39|1001.59|1012.39|1001.59|1012.27|1001.47|2
1645293240000|2022-02-19 17:54:00|1012.47|1001.67|1012.47|1001.67|1012.47|1001.67|1012.47|1001.67|1
1645293260000|2022-02-19 17:54:20|1012.42|1001.62|1012.42|1001.62|1012.42|1001.62|1012.42|1001.62|1
1645293270000|2022-02-19 17:54:30|1012.28|1001.48|1012.28|1001.48|1012.28|1001.48|1012.28|1001.48|1
1645293290000|2022-02-19 17:54:50|1012.39|1001.59|1012.39|1001.59|1012.39|1001.59|1012.39|1001.59|1
1645293300000|2022-02-19 17:55:00|1012.57|1001.77|1012.54|1001.74|1012.61|1001.81|1012.54|1001.74|3
1645293310000|2022-02-19 17:55:10|1012.48|1001.68|1012.21|1001.41|1012.55|1001.75|1012.21|1001.41|6
1645293320000|2022-02-19 17:55:20|1012.48|1001.68|1012.07|1001.27|1012.48|1001.68|1012.07|1001.27|3
1645293330000|2022-02-19 17:55:30|1011.93|1001.13|1011.99|1001.19|1011.99|1001.19|1011.93|1001.13|2
1645293340000|2022-02-19 17:55:40|1011.91|1001.11|1011.91|1001.11|1011.91|1001.11|1011.91|1001.11|1
1645293350000|2022-02-19 17:55:50|1012.16|1001.36|1011.92|1001.12|1012.16|1001.36|1011.92|1001.12|3
1645293360000|2022-02-19 17:56:00|1012|1001.2|1012|1001.2|1012|1001.2|1012|1001.2|1
1645293380000|2022-02-19 17:56:20|1011.99|1001.19|1011.99|1001.19|1011.99|1001.19|1011.99|1001.19|1
1645293400000|2022-02-19 17:56:40|1012|1001.2|1012|1001.2|1012|1001.2|1012|1001.2|1
1645293410000|2022-02-19 17:56:50|1011.99|1001.19|1011.99|1001.19|1011.99|1001.19|1011.99|1001.19|1
1645293420000|2022-02-19 17:57:00|1011.93|1001.13|1011.93|1001.13|1011.93|1001.13|1011.93|1001.13|1
1645293460000|2022-02-19 17:57:40|1011.95|1001.15|1012.29|1001.49|1012.29|1001.49|1011.95|1001.15|2
1645293470000|2022-02-19 17:57:50|1012.6|1001.8|1012.9|1002.1|1012.9|1002.1|1012.6|1001.8|4
1645293480000|2022-02-19 17:58:00|1012.85|1002.05|1012.85|1002.05|1012.85|1002.05|1012.85|1002.05|1
1645293540000|2022-02-19 17:59:00|1012.92|1002.12|1012.92|1002.12|1012.92|1002.12|1012.92|1002.12|1
1645293560000|2022-02-19 17:59:20|1012.93|1002.13|1012.93|1002.13|1012.93|1002.13|1012.93|1002.13|1
1645293590000|2022-02-19 17:59:50|1012.92|1002.12|1012.71|1001.91|1012.92|1002.12|1012.71|1001.91|3
1645293600000|2022-02-19 18:00:00|1012.51|1001.71|1011.45|1000.65|1012.51|1001.71|1011.31|1000.51|12
1645293610000|2022-02-19 18:00:10|1011.53|1000.73|1011.56|1000.76|1011.84|1001.04|1011.53|1000.73|9
1645293620000|2022-02-19 18:00:20|1011.51|1000.71|1011.48|1000.68|1011.51|1000.71|1011.25|1000.45|3
1645293630000|2022-02-19 18:00:30|1011.34|1000.54|1011.69|1000.89|1011.69|1000.89|1011.34|1000.54|5
1645293650000|2022-02-19 18:00:50|1011.76|1000.96|1011.93|1001.13|1011.93|1001.13|1011.76|1000.96|2
1645293660000|2022-02-19 18:01:00|1011.34|1000.54|1011.73|1000.93|1011.73|1000.93|1011.07|1000.27|10
1645293670000|2022-02-19 18:01:10|1011.77|1000.97|1011.77|1000.97|1011.77|1000.97|1011.77|1000.97|1
1645293690000|2022-02-19 18:01:30|1011.73|1000.93|1011.73|1000.93|1011.73|1000.93|1011.73|1000.93|1
1645293700000|2022-02-19 18:01:40|1011.25|1000.45|1010.99|1000.19|1011.25|1000.45|1010.99|1000.19|2
1645293730000|2022-02-19 18:02:10|1010.98|1000.18|1010.98|1000.18|1010.98|1000.18|1010.98|1000.18|1
1645293740000|2022-02-19 18:02:20|1011.06|1000.26|1011.03|1000.23|1011.06|1000.26|1011.03|1000.23|2
1645293760000|2022-02-19 18:02:40|1010.97|1000.17|1010.64|999.84|1010.97|1000.17|1010.64|999.84|5
1645293770000|2022-02-19 18:02:50|1010.7|999.9|1011.05|1000.25|1011.05|1000.25|1010.7|999.9|5
1645293780000|2022-02-19 18:03:00|1011.27|1000.47|1011.05|1000.25|1011.27|1000.47|1011.05|1000.25|2
1645293790000|2022-02-19 18:03:10|1011.03|1000.23|1011.03|1000.23|1011.03|1000.23|1011.03|1000.23|1
1645293800000|2022-02-19 18:03:20|1011.07|1000.27|1011.07|1000.27|1011.07|1000.27|1011.07|1000.27|1
1645293810000|2022-02-19 18:03:30|1011.09|1000.29|1011.18|1000.38|1011.18|1000.38|1011.09|1000.29|2
1645293830000|2022-02-19 18:03:50|1011.16|1000.36|1011.16|1000.36|1011.16|1000.36|1011.16|1000.36|1
1645293840000|2022-02-19 18:04:00|1011.09|1000.29|1010.79|999.99|1011.09|1000.29|1010.79|999.99|4
1645293850000|2022-02-19 18:04:10|1010.73|999.93|1010.73|999.93|1010.79|999.99|1010.73|999.93|3
1645293860000|2022-02-19 18:04:20|1010.64|999.84|1010.64|999.84|1010.64|999.84|1010.64|999.84|1
1645293880000|2022-02-19 18:04:40|1010.65|999.85|1010.9|1000.1|1010.9|1000.1|1010.65|999.85|3
1645293890000|2022-02-19 18:04:50|1010.91|1000.11|1010.91|1000.11|1010.91|1000.11|1010.91|1000.11|1
1645293900000|2022-02-19 18:05:00|1010.96|1000.16|1010.96|1000.16|1010.96|1000.16|1010.96|1000.16|1
1645293920000|2022-02-19 18:05:20|1011.01|1000.21|1011.63|1000.83|1011.63|1000.83|1011.01|1000.21|4
1645293930000|2022-02-19 18:05:30|1011.64|1000.84|1011.59|1000.79|1011.64|1000.84|1011.32|1000.52|4
1645293940000|2022-02-19 18:05:40|1011.5|1000.7|1011.16|1000.36|1011.5|1000.7|1011.16|1000.36|2
1645293960000|2022-02-19 18:06:00|1011.03|1000.23|1011.03|1000.23|1011.03|1000.23|1011.03|1000.23|1
1645294040000|2022-02-19 18:07:20|1011.09|1000.29|1011.43|1000.63|1011.43|1000.63|1011.09|1000.29|2
1645294080000|2022-02-19 18:08:00|1011.51|1000.71|1011.17|1000.37|1011.51|1000.71|1011.17|1000.37|3
1645294090000|2022-02-19 18:08:10|1011.16|1000.36|1011.16|1000.36|1011.16|1000.36|1011.16|1000.36|1
1645294100000|2022-02-19 18:08:20|1011.14|1000.34|1010.91|1000.11|1011.14|1000.34|1010.91|1000.11|2
1645294120000|2022-02-19 18:08:40|1010.92|1000.12|1010.92|1000.12|1010.92|1000.12|1010.92|1000.12|1
1645294130000|2022-02-19 18:08:50|1010.97|1000.17|1010.97|1000.17|1010.97|1000.17|1010.97|1000.17|1
1645294140000|2022-02-19 18:09:00|1010.8|1000|1010.74|999.94|1010.8|1000|1010.74|999.94|2
1645294150000|2022-02-19 18:09:10|1010.65|999.85|1010.64|999.84|1010.65|999.85|1010.64|999.84|2
1645294170000|2022-02-19 18:09:30|1010.65|999.85|1010.59|999.79|1010.65|999.85|1010.53|999.73|3
1645294180000|2022-02-19 18:09:40|1010.8|1000|1010.92|1000.12|1010.92|1000.12|1010.8|1000|2
1645294200000|2022-02-19 18:10:00|1010.96|1000.16|1010.96|1000.16|1010.96|1000.16|1010.96|1000.16|1
1645294250000|2022-02-19 18:10:50|1010.97|1000.17|1010.93|1000.13|1010.97|1000.17|1010.93|1000.13|2
1645294260000|2022-02-19 18:11:00|1011|1000.2|1011.18|1000.38|1011.18|1000.38|1011|1000.2|3
1645294270000|2022-02-19 18:11:10|1011.56|1000.76|1011.29|1000.49|1011.56|1000.76|1011.29|1000.49|3
1645294300000|2022-02-19 18:11:40|1011.49|1000.69|1011.3|1000.5|1011.5|1000.7|1011.3|1000.5|3
1645294310000|2022-02-19 18:11:50|1011.29|1000.49|1011.07|1000.27|1011.29|1000.49|1011.07|1000.27|4
1645294320000|2022-02-19 18:12:00|1010.9|1000.1|1010.9|1000.1|1010.9|1000.1|1010.9|1000.1|1
1645294360000|2022-02-19 18:12:40|1010.85|1000.05|1010.85|1000.05|1010.85|1000.05|1010.85|1000.05|1
1645294380000|2022-02-19 18:13:00|1010.81|1000.01|1010.81|1000.01|1010.81|1000.01|1010.81|1000.01|1
1645294390000|2022-02-19 18:13:10|1010.8|1000|1010.39|999.59|1010.8|1000|1010.39|999.59|4
1645294400000|2022-02-19 18:13:20|1010.08|999.28|1009.82|999.02|1010.08|999.28|1009.82|999.02|2
1645294450000|2022-02-19 18:14:10|1009.62|998.82|1008.64|997.84|1009.62|998.82|1008.64|997.84|8
1645294460000|2022-02-19 18:14:20|1008.62|997.82|1008.01|997.21|1008.62|997.82|1008.01|997.21|4
1645294470000|2022-02-19 18:14:30|1008.02|997.22|1008.49|997.69|1008.49|997.69|1008.02|997.22|2
1645294500000|2022-02-19 18:15:00|1008.48|997.68|1008.98|998.18|1008.98|998.18|1008.48|997.68|6
1645294530000|2022-02-19 18:15:30|1009.25|998.45|1009.46|998.66|1009.46|998.66|1009.25|998.45|4
1645294540000|2022-02-19 18:15:40|1009.47|998.67|1010.22|999.42|1010.22|999.42|1009.47|998.67|8
1645294560000|2022-02-19 18:16:00|1010.24|999.44|1010.61|999.81|1010.61|999.81|1010.22|999.42|7
1645294570000|2022-02-19 18:16:10|1010.58|999.78|1010.61|999.81|1010.61|999.81|1010.58|999.78|2
1645294580000|2022-02-19 18:16:20|1010.74|999.94|1010.39|999.59|1011|1000.2|1010.39|999.59|8
1645294610000|2022-02-19 18:16:50|1010.18|999.38|1009.45|998.65|1010.18|999.38|1009.45|998.65|4
1645294620000|2022-02-19 18:17:00|1009.51|998.71|1009.59|998.79|1009.59|998.79|1009.51|998.71|2
1645294650000|2022-02-19 18:17:30|1009.13|998.33|1009.13|998.33|1009.13|998.33|1009.13|998.33|1
1645294670000|2022-02-19 18:17:50|1009.35|998.55|1009.46|998.66|1009.46|998.66|1009.35|998.55|2
1645294680000|2022-02-19 18:18:00|1009.29|998.49|1009.29|998.49|1009.29|998.49|1009.29|998.49|1
1645294690000|2022-02-19 18:18:10|1009.13|998.33|1009.13|998.33|1009.13|998.33|1009.13|998.33|1
1645294700000|2022-02-19 18:18:20|1008.95|998.15|1009.29|998.49|1009.29|998.49|1008.95|998.15|3
1645294720000|2022-02-19 18:18:40|1009.4|998.6|1009.27|998.47|1009.4|998.6|1009.27|998.47|3
1645294730000|2022-02-19 18:18:50|1008.38|997.58|1008.39|997.59|1008.72|997.92|1008.35|997.55|7
1645294740000|2022-02-19 18:19:00|1007.99|997.19|1007.99|997.19|1007.99|997.19|1007.98|997.18|3
1645294750000|2022-02-19 18:19:10|1007.98|997.18|1007.33|996.53|1007.99|997.19|1007.33|996.53|7
1645294760000|2022-02-19 18:19:20|1007.4|996.6|1007.53|996.73|1007.69|996.89|1007.4|996.6|3
1645294770000|2022-02-19 18:19:30|1007.56|996.76|1007.94|997.14|1007.94|997.14|1007.56|996.76|7
1645294780000|2022-02-19 18:19:40|1008.27|997.47|1008.48|997.68|1008.48|997.68|1008.27|997.47|2
1645294790000|2022-02-19 18:19:50|1008.27|997.47|1008.89|998.09|1008.89|998.09|1008.27|997.47|7
1645294800000|2022-02-19 18:20:00|1009.08|998.28|1009.08|998.28|1009.08|998.28|1009.08|998.28|1
1645294810000|2022-02-19 18:20:10|1009.13|998.33|1009.13|998.33|1009.13|998.33|1009.13|998.33|1
1645294840000|2022-02-19 18:20:40|1008.9|998.1|1008.64|997.84|1008.9|998.1|1008.64|997.84|4
1645294850000|2022-02-19 18:20:50|1008.68|997.88|1008.68|997.88|1008.71|997.91|1008.68|997.88|3
1645294860000|2022-02-19 18:21:00|1008.34|997.54|1008.71|997.91|1008.71|997.91|1008.34|997.54|2
1645294890000|2022-02-19 18:21:30|1008.66|997.86|1008.66|997.86|1008.66|997.86|1008.66|997.86|1
1645294900000|2022-02-19 18:21:40|1008.67|997.87|1008.67|997.87|1008.67|997.87|1008.67|997.87|1
1645294910000|2022-02-19 18:21:50|1008.71|997.91|1009|998.2|1009|998.2|1008.71|997.91|4
1645294920000|2022-02-19 18:22:00|1009.14|998.34|1009.11|998.31|1009.14|998.34|1009.11|998.31|2
1645294940000|2022-02-19 18:22:20|1009.08|998.28|1008.62|997.82|1009.09|998.29|1008.62|997.82|7
1645294950000|2022-02-19 18:22:30|1008.57|997.77|1008.4|997.6|1008.57|997.77|1008.4|997.6|3
1645294980000|2022-02-19 18:23:00|1008.55|997.75|1008.55|997.75|1008.55|997.75|1008.55|997.75|1
1645294990000|2022-02-19 18:23:10|1008.57|997.77|1008.54|997.74|1008.57|997.77|1008.54|997.74|2
1645295000000|2022-02-19 18:23:20|1008.5|997.7|1007.69|996.89|1008.5|997.7|1007.69|996.89|9
1645295010000|2022-02-19 18:23:30|1007.68|996.88|1007.85|997.05|1007.85|997.05|1007.68|996.88|2
1645295020000|2022-02-19 18:23:40|1007.88|997.08|1008.28|997.48|1008.28|997.48|1007.88|997.08|4
1645295040000|2022-02-19 18:24:00|1008.44|997.64|1008.44|997.64|1008.44|997.64|1008.44|997.64|1
1645295050000|2022-02-19 18:24:10|1008.4|997.6|1008.47|997.67|1008.47|997.67|1008.4|997.6|2
1645295070000|2022-02-19 18:24:30|1008.45|997.65|1008.45|997.65|1008.45|997.65|1008.45|997.65|1
1645295080000|2022-02-19 18:24:40|1008.3|997.5|1008.3|997.5|1008.3|997.5|1008.3|997.5|1
1645295090000|2022-02-19 18:24:50|1008.18|997.38|1008.18|997.38|1008.18|997.38|1008.18|997.38|1
1645295100000|2022-02-19 18:25:00|1008.15|997.35|1008.15|997.35|1008.15|997.35|1008.15|997.35|1
1645295110000|2022-02-19 18:25:10|1008.06|997.26|1007.72|996.92|1008.06|997.26|1007.72|996.92|5
1645295120000|2022-02-19 18:25:20|1007.51|996.71|1008.05|997.25|1008.05|997.25|1007.51|996.71|5
1645295130000|2022-02-19 18:25:30|1008.24|997.44|1008.24|997.44|1008.24|997.44|1008.24|997.44|1
1645295140000|2022-02-19 18:25:40|1008.37|997.57|1007.72|996.92|1008.37|997.57|1007.72|996.92|3
1645295150000|2022-02-19 18:25:50|1007.5|996.7|1007.51|996.71|1007.51|996.71|1007.5|996.7|2
1645295170000|2022-02-19 18:26:10|1007.63|996.83|1007.63|996.83|1007.63|996.83|1007.63|996.83|1
1645295180000|2022-02-19 18:26:20|1007.72|996.92|1008.24|997.44|1008.24|997.44|1007.72|996.92|4
1645295190000|2022-02-19 18:26:30|1008.19|997.39|1008.19|997.39|1008.19|997.39|1008.19|997.39|1
1645295220000|2022-02-19 18:27:00|1008.2|997.4|1007.69|996.89|1008.2|997.4|1007.69|996.89|4
1645295230000|2022-02-19 18:27:10|1007.57|996.77|1007.57|996.77|1007.57|996.77|1007.57|996.77|1
1645295240000|2022-02-19 18:27:20|1007.44|996.64|1007.44|996.64|1007.44|996.64|1007.44|996.64|1
1645295260000|2022-02-19 18:27:40|1007.24|996.44|1006.67|995.87|1007.24|996.44|1006.67|995.87|4
1645295270000|2022-02-19 18:27:50|1006.55|995.75|1006.51|995.71|1006.55|995.75|1006.51|995.71|3
1645295280000|2022-02-19 18:28:00|1006.35|995.55|1005.91|995.11|1006.35|995.55|1005.7|994.9|8
1645295290000|2022-02-19 18:28:10|1005.72|994.92|1005.72|994.92|1005.83|995.03|1005.72|994.92|3
1645295300000|2022-02-19 18:28:20|1005.69|994.89|1005.69|994.89|1005.69|994.89|1005.69|994.89|1
1645295310000|2022-02-19 18:28:30|1005.87|995.07|1006.05|995.25|1006.05|995.25|1005.87|995.07|2
1645295320000|2022-02-19 18:28:40|1006.34|995.54|1006.51|995.71|1006.51|995.71|1006.34|995.54|2
1645295330000|2022-02-19 18:28:50|1006.69|995.89|1006.69|995.89|1006.69|995.89|1006.69|995.89|1
1645295340000|2022-02-19 18:29:00|1006.59|995.79|1006.36|995.56|1006.59|995.79|1006.36|995.56|2
1645295350000|2022-02-19 18:29:10|1006.33|995.53|1006.33|995.53|1006.33|995.53|1006.33|995.53|1
1645295370000|2022-02-19 18:29:30|1006.21|995.41|1006.21|995.41|1006.21|995.41|1006.21|995.41|1
1645295380000|2022-02-19 18:29:40|1006.46|995.66|1006.54|995.74|1006.54|995.74|1006.46|995.66|2
1645295390000|2022-02-19 18:29:50|1006.29|995.49|1006.29|995.49|1006.29|995.49|1006.29|995.49|1
1645295400000|2022-02-19 18:30:00|1006.32|995.52|1006.32|995.52|1006.32|995.52|1006.32|995.52|1
1645295420000|2022-02-19 18:30:20|1006.38|995.58|1006.38|995.58|1006.38|995.58|1006.38|995.58|1
1645295450000|2022-02-19 18:30:50|1006.11|995.31|1006.11|995.31|1006.11|995.31|1006.11|995.31|1
1645295460000|2022-02-19 18:31:00|1006.21|995.41|1006.11|995.31|1006.38|995.58|1006.11|995.31|6
1645295470000|2022-02-19 18:31:10|1005.95|995.15|1005.72|994.92|1005.95|995.15|1005.72|994.92|5
1645295490000|2022-02-19 18:31:30|1005.64|994.84|1005.64|994.84|1005.64|994.84|1005.64|994.84|1
1645295500000|2022-02-19 18:31:40|1005.68|994.88|1006.06|995.26|1006.06|995.26|1005.68|994.88|4
1645295510000|2022-02-19 18:31:50|1005.98|995.18|1004.94|994.14|1005.98|995.18|1004.94|994.14|7
1645295520000|2022-02-19 18:32:00|1004.82|994.02|1005.19|994.39|1005.19|994.39|1004.82|994.02|4
1645295530000|2022-02-19 18:32:10|1005.45|994.65|1005.45|994.65|1005.45|994.65|1005.45|994.65|1
1645295540000|2022-02-19 18:32:20|1005.72|994.92|1005.87|995.07|1005.87|995.07|1005.71|994.91|3
1645295550000|2022-02-19 18:32:30|1005.91|995.11|1005.91|995.11|1005.91|995.11|1005.91|995.11|1
1645295560000|2022-02-19 18:32:40|1005.63|994.83|1005.63|994.83|1005.67|994.87|1005.63|994.83|3
1645295570000|2022-02-19 18:32:50|1005.54|994.74|1005.54|994.74|1005.54|994.74|1005.54|994.74|1
1645295580000|2022-02-19 18:33:00|1005.62|994.82|1005.51|994.71|1005.62|994.82|1005.51|994.71|2
1645295590000|2022-02-19 18:33:10|1005.47|994.67|1005.47|994.67|1005.47|994.67|1005.47|994.67|1
1645295620000|2022-02-19 18:33:40|1005.43|994.63|1005.07|994.27|1005.43|994.63|1005.07|994.27|2
1645295630000|2022-02-19 18:33:50|1004.89|994.09|1004.7|993.9|1004.89|994.09|1004.7|993.9|3
1645295640000|2022-02-19 18:34:00|1004.5|993.7|1004.5|993.7|1004.5|993.7|1004.5|993.7|1
1645295650000|2022-02-19 18:34:10|1004.4|993.6|1004.4|993.6|1004.4|993.6|1004.4|993.6|1
1645295670000|2022-02-19 18:34:30|1004.01|993.21|1004.01|993.21|1004.01|993.21|1004.01|993.21|1
1645295680000|2022-02-19 18:34:40|1004.11|993.31|1004.11|993.31|1004.11|993.31|1004.11|993.31|1
1645295690000|2022-02-19 18:34:50|1004.07|993.27|1004.07|993.27|1004.07|993.27|1004.07|993.27|1
1645295700000|2022-02-19 18:35:00|1004.09|993.29|1004.48|993.68|1004.48|993.68|1004.09|993.29|2
1645295720000|2022-02-19 18:35:20|1004.5|993.7|1004.98|994.18|1004.98|994.18|1004.5|993.7|5
1645295730000|2022-02-19 18:35:30|1004.87|994.07|1004.8|994|1004.87|994.07|1004.8|994|2
1645295750000|2022-02-19 18:35:50|1004.72|993.92|1004.55|993.75|1004.9|994.1|1004.55|993.75|5
1645295760000|2022-02-19 18:36:00|1004.62|993.82|1004.62|993.82|1004.62|993.82|1004.62|993.82|1
1645295770000|2022-02-19 18:36:10|1004.58|993.78|1004.58|993.78|1004.58|993.78|1004.58|993.78|1
1645295780000|2022-02-19 18:36:20|1004.53|993.73|1004.53|993.73|1004.53|993.73|1004.53|993.73|1
1645295790000|2022-02-19 18:36:30|1004.4|993.6|1004.4|993.6|1004.41|993.61|1004.4|993.6|3
1645295800000|2022-02-19 18:36:40|1004.41|993.61|1004.29|993.49|1004.45|993.65|1004.29|993.49|4
1645295820000|2022-02-19 18:37:00|1004.45|993.65|1004.45|993.65|1004.45|993.65|1004.45|993.65|1
1645295880000|2022-02-19 18:38:00|1004.59|993.79|1004.59|993.79|1004.59|993.79|1004.59|993.79|1
1645295890000|2022-02-19 18:38:10|1004.61|993.81|1004.61|993.81|1004.61|993.81|1004.61|993.81|1
1645295910000|2022-02-19 18:38:30|1004.64|993.84|1004.64|993.84|1004.64|993.84|1004.64|993.84|1
1645295920000|2022-02-19 18:38:40|1004.51|993.71|1004.53|993.73|1004.55|993.75|1004.51|993.71|3
1645295940000|2022-02-19 18:39:00|1004.7|993.9|1004.89|994.09|1004.89|994.09|1004.7|993.9|4
1645295950000|2022-02-19 18:39:10|1004.86|994.06|1004.86|994.06|1004.86|994.06|1004.85|994.05|3
1645295960000|2022-02-19 18:39:20|1004.97|994.17|1006.55|995.75|1006.55|995.75|1004.97|994.17|12
1645295970000|2022-02-19 18:39:30|1006.58|995.78|1007.16|996.36|1007.16|996.36|1006.58|995.78|8
1645295980000|2022-02-19 18:39:40|1007.11|996.31|1006.9|996.1|1007.11|996.31|1006.9|996.1|3
1645296000000|2022-02-19 18:40:00|1006.89|996.09|1006.65|995.85|1006.89|996.09|1006.62|995.82|3
1645296010000|2022-02-19 18:40:10|1006.75|995.95|1006.79|995.99|1006.81|996.01|1006.75|995.95|4
1645296020000|2022-02-19 18:40:20|1006.78|995.98|1006.78|995.98|1006.78|995.98|1006.78|995.98|1
1645296040000|2022-02-19 18:40:40|1006.8|996|1006.97|996.17|1007.05|996.25|1006.8|996|4
1645296050000|2022-02-19 18:40:50|1007.05|996.25|1007.2|996.4|1007.2|996.4|1007.05|996.25|2
1645296060000|2022-02-19 18:41:00|1007.36|996.56|1007.36|996.56|1007.36|996.56|1007.36|996.56|1
1645296070000|2022-02-19 18:41:10|1007.38|996.58|1007.84|997.04|1007.84|997.04|1007.38|996.58|4
1645296080000|2022-02-19 18:41:20|1007.86|997.06|1007.86|997.06|1007.86|997.06|1007.86|997.06|1
1645296090000|2022-02-19 18:41:30|1008.13|997.33|1007.93|997.13|1008.25|997.45|1007.93|997.13|4
1645296100000|2022-02-19 18:41:40|1007.79|996.99|1007.34|996.54|1007.79|996.99|1007.34|996.54|4
1645296110000|2022-02-19 18:41:50|1007.47|996.67|1007.47|996.67|1007.5|996.7|1007.47|996.67|3
1645296120000|2022-02-19 18:42:00|1007.07|996.27|1006.95|996.15|1007.09|996.29|1006.95|996.15|3
1645296130000|2022-02-19 18:42:10|1006.93|996.13|1006.56|995.76|1006.93|996.13|1006.56|995.76|4
1645296140000|2022-02-19 18:42:20|1006.29|995.49|1006.29|995.49|1006.29|995.49|1006.29|995.49|1
1645296180000|2022-02-19 18:43:00|1006.56|995.76|1006.56|995.76|1006.56|995.76|1006.56|995.76|1
1645296210000|2022-02-19 18:43:30|1006.43|995.63|1006.43|995.63|1006.43|995.63|1006.43|995.63|1
1645296240000|2022-02-19 18:44:00|1006.34|995.54|1006.34|995.54|1006.34|995.54|1006.34|995.54|1
1645296250000|2022-02-19 18:44:10|1006.49|995.69|1005.96|995.16|1006.49|995.69|1005.96|995.16|5
1645296260000|2022-02-19 18:44:20|1005.77|994.97|1005.66|994.86|1005.77|994.97|1005.66|994.86|2
1645296270000|2022-02-19 18:44:30|1005.8|995|1005.8|995|1005.8|995|1005.8|995|1
1645296300000|2022-02-19 18:45:00|1005.9|995.1|1005.9|995.1|1005.9|995.1|1005.9|995.1|1
1645296310000|2022-02-19 18:45:10|1005.91|995.11|1006.16|995.36|1006.16|995.36|1005.91|995.11|3
1645296360000|2022-02-19 18:46:00|1006.19|995.39|1006.19|995.39|1006.19|995.39|1006.19|995.39|1
1645296390000|2022-02-19 18:46:30|1006.21|995.41|1006.21|995.41|1006.21|995.41|1006.21|995.41|1
1645296410000|2022-02-19 18:46:50|1006.24|995.44|1006.24|995.44|1006.24|995.44|1006.24|995.44|1
1645296430000|2022-02-19 18:47:10|1006.53|995.73|1006.53|995.73|1006.53|995.73|1006.53|995.73|1
1645296450000|2022-02-19 18:47:30|1006.5|995.7|1006.53|995.73|1006.53|995.73|1006.5|995.7|2
1645296470000|2022-02-19 18:47:50|1006.51|995.71|1006.51|995.71|1006.51|995.71|1006.51|995.71|1
1645296480000|2022-02-19 18:48:00|1006.53|995.73|1006.53|995.73|1006.53|995.73|1006.53|995.73|1
1645296490000|2022-02-19 18:48:10|1006.57|995.77|1006.57|995.77|1006.57|995.77|1006.57|995.77|1
1645296510000|2022-02-19 18:48:30|1006.47|995.67|1006.47|995.67|1006.47|995.67|1006.47|995.67|1
1645296540000|2022-02-19 18:49:00|1006.51|995.71|1006.51|995.71|1006.51|995.71|1006.51|995.71|1
1645296550000|2022-02-19 18:49:10|1006.57|995.77|1006.71|995.91|1006.71|995.91|1006.57|995.77|3
1645296590000|2022-02-19 18:49:50|1006.72|995.92|1006.72|995.92|1006.74|995.94|1006.72|995.92|3
1645296630000|2022-02-19 18:50:30|1006.7|995.9|1006.58|995.78|1006.7|995.9|1006.01|995.21|13
1645296640000|2022-02-19 18:50:40|1006.18|995.38|1006.86|996.06|1006.86|996.06|1006.18|995.38|4
1645296650000|2022-02-19 18:50:50|1006.87|996.07|1007.02|996.22|1007.02|996.22|1006.87|996.07|3
1645296660000|2022-02-19 18:51:00|1007.3|996.5|1007.94|997.14|1007.94|997.14|1007.3|996.5|6
1645296670000|2022-02-19 18:51:10|1008.09|997.29|1007.68|996.88|1008.09|997.29|1007.68|996.88|4
1645296680000|2022-02-19 18:51:20|1007.91|997.11|1007.91|997.11|1007.91|997.11|1007.91|997.11|1
1645296690000|2022-02-19 18:51:30|1008.01|997.21|1008.24|997.44|1008.24|997.44|1008.01|997.21|2
1645296700000|2022-02-19 18:51:40|1008.27|997.47|1008.3|997.5|1008.3|997.5|1008.27|997.47|2
1645296710000|2022-02-19 18:51:50|1008.33|997.53|1008.6|997.8|1008.6|997.8|1008.33|997.53|4
1645296720000|2022-02-19 18:52:00|1008.43|997.63|1008.43|997.63|1008.43|997.63|1008.43|997.63|1
1645296730000|2022-02-19 18:52:10|1008.55|997.75|1008.55|997.75|1008.55|997.75|1008.55|997.75|1
1645296740000|2022-02-19 18:52:20|1008.38|997.58|1008.16|997.36|1008.38|997.58|1008.16|997.36|2
1645296750000|2022-02-19 18:52:30|1008.03|997.23|1008.29|997.49|1008.29|997.49|1008.03|997.23|3
1645296780000|2022-02-19 18:53:00|1008.38|997.58|1008.38|997.58|1008.38|997.58|1008.38|997.58|1
1645296790000|2022-02-19 18:53:10|1008.54|997.74|1008.37|997.57|1008.54|997.74|1008.37|997.57|2
1645296840000|2022-02-19 18:54:00|1008.36|997.56|1008.36|997.56|1008.36|997.56|1008.36|997.56|1
1645296850000|2022-02-19 18:54:10|1008.21|997.41|1007.78|996.98|1008.21|997.41|1007.78|996.98|4
1645296860000|2022-02-19 18:54:20|1007.77|996.97|1007.16|996.36|1007.77|996.97|1007.16|996.36|5
1645296870000|2022-02-19 18:54:30|1006.9|996.1|1006.9|996.1|1006.9|996.1|1006.9|996.1|1
1645296900000|2022-02-19 18:55:00|1006.85|996.05|1005.85|995.05|1006.85|996.05|1005.59|994.79|11
1645296910000|2022-02-19 18:55:10|1005.8|995|1005.66|994.86|1005.8|995|1005.66|994.86|3
1645296920000|2022-02-19 18:55:20|1005.67|994.87|1004.93|994.13|1005.67|994.87|1004.93|994.13|7
1645296930000|2022-02-19 18:55:30|1004.91|994.11|1005.06|994.26|1005.06|994.26|1004.91|994.11|3
1645296950000|2022-02-19 18:55:50|1005.19|994.39|1005.19|994.39|1005.19|994.39|1005.19|994.39|1
1645296960000|2022-02-19 18:56:00|1005.11|994.31|1004.8|994|1005.11|994.31|1004.58|993.78|8
1645296970000|2022-02-19 18:56:10|1004.82|994.02|1004.98|994.18|1004.98|994.18|1004.82|994.02|2
1645296980000|2022-02-19 18:56:20|1005.22|994.42|1005.22|994.42|1005.22|994.42|1005.22|994.42|1
1645297040000|2022-02-19 18:57:20|1005.37|994.57|1005.37|994.57|1005.37|994.57|1005.37|994.57|1
1645297070000|2022-02-19 18:57:50|1005.06|994.26|1004.88|994.08|1005.06|994.26|1004.88|994.08|3
1645297080000|2022-02-19 18:58:00|1004.81|994.01|1004.52|993.72|1004.81|994.01|1004.52|993.72|3
1645297100000|2022-02-19 18:58:20|1004.56|993.76|1004.53|993.73|1004.59|993.79|1004.53|993.73|4
1645297110000|2022-02-19 18:58:30|1004.46|993.66|1004.95|994.15|1004.95|994.15|1004.46|993.66|4
1645297130000|2022-02-19 18:58:50|1004.94|994.14|1004.97|994.17|1004.97|994.17|1004.94|994.14|2
1645297140000|2022-02-19 18:59:00|1005.03|994.23|1005.45|994.65|1005.45|994.65|1005.03|994.23|3
1645297150000|2022-02-19 18:59:10|1005.44|994.64|1005.16|994.36|1005.44|994.64|1005.16|994.36|3
1645297170000|2022-02-19 18:59:30|1005.47|994.67|1005.47|994.67|1005.47|994.67|1005.47|994.67|1
1645297180000|2022-02-19 18:59:40|1005.44|994.64|1005.44|994.64|1005.44|994.64|1005.44|994.64|1
1645297200000|2022-02-19 19:00:00|1005.33|994.53|1005.45|994.65|1005.45|994.65|1005.33|994.53|2
1645297210000|2022-02-19 19:00:10|1005.41|994.61|1006.04|995.24|1006.04|995.24|1005.41|994.61|7
1645297220000|2022-02-19 19:00:20|1006.44|995.64|1006.44|995.64|1006.44|995.64|1006.44|995.64|1
1645297230000|2022-02-19 19:00:30|1006.4|995.6|1006.4|995.6|1006.4|995.6|1006.4|995.6|1
1645297240000|2022-02-19 19:00:40|1006.37|995.57|1006.4|995.6|1006.4|995.6|1006.37|995.57|2
1645297260000|2022-02-19 19:01:00|1006.11|995.31|1006.11|995.31|1006.11|995.31|1006.11|995.31|1
1645297290000|2022-02-19 19:01:30|1006.24|995.44|1006.24|995.44|1006.24|995.44|1006.24|995.44|1
1645297310000|2022-02-19 19:01:50|1006.17|995.37|1006.1|995.3|1006.17|995.37|1006.1|995.3|3
1645297320000|2022-02-19 19:02:00|1006.03|995.23|1005.54|994.74|1006.03|995.23|1005.54|994.74|5
1645297340000|2022-02-19 19:02:20|1005.56|994.76|1005.54|994.74|1005.56|994.76|1005.54|994.74|2
1645297350000|2022-02-19 19:02:30|1005.45|994.65|1005.33|994.53|1005.45|994.65|1005.33|994.53|2
1645297380000|2022-02-19 19:03:00|1005.14|994.34|1005.14|994.34|1005.14|994.34|1005.14|994.34|1
1645297440000|2022-02-19 19:04:00|1005.1|994.3|1005.1|994.3|1005.1|994.3|1005.1|994.3|1
1645297450000|2022-02-19 19:04:10|1005.24|994.44|1005.24|994.44|1005.24|994.44|1005.24|994.44|1
1645297470000|2022-02-19 19:04:30|1005.45|994.65|1005.45|994.65|1005.45|994.65|1005.45|994.65|1
1645297500000|2022-02-19 19:05:00|1005.26|994.46|1004.79|993.99|1005.26|994.46|1004.46|993.66|7
1645297510000|2022-02-19 19:05:10|1004.75|993.95|1004.45|993.65|1004.75|993.95|1004.45|993.65|3
1645297520000|2022-02-19 19:05:20|1004.63|993.83|1004.79|993.99|1004.79|993.99|1004.63|993.83|2
1645297530000|2022-02-19 19:05:30|1004.7|993.9|1004.7|993.9|1004.7|993.9|1004.7|993.9|1
1645297540000|2022-02-19 19:05:40|1004.65|993.85|1004.74|993.94|1004.74|993.94|1004.54|993.74|5
1645297550000|2022-02-19 19:05:50|1004.69|993.89|1004.62|993.82|1004.69|993.89|1004.06|993.26|5
1645297560000|2022-02-19 19:06:00|1004.51|993.71|1003.63|992.83|1004.51|993.71|1003.63|992.83|10
1645297570000|2022-02-19 19:06:10|1003.32|992.52|1003.43|992.63|1003.81|993.01|1003.32|992.52|5
1645297580000|2022-02-19 19:06:20|1003.65|992.85|1003.94|993.14|1003.94|993.14|1003.65|992.85|5
1645297590000|2022-02-19 19:06:30|1004.04|993.24|1004.04|993.24|1004.04|993.24|1004.04|993.24|1
1645297600000|2022-02-19 19:06:40|1003.99|993.19|1003.93|993.13|1003.99|993.19|1003.92|993.12|3
1645297610000|2022-02-19 19:06:50|1003.87|993.07|1003.87|993.07|1003.87|993.07|1003.87|993.07|1
1645297620000|2022-02-19 19:07:00|1003.88|993.08|1003.85|993.05|1003.88|993.08|1003.85|993.05|3
1645297630000|2022-02-19 19:07:10|1003.86|993.06|1002.52|991.72|1003.86|993.06|1002.1|991.3|9
1645297650000|2022-02-19 19:07:30|1002.1|991.3|1001.89|991.09|1002.1|991.3|1001.89|991.09|5
1645297660000|2022-02-19 19:07:40|1001.81|991.01|1001.96|991.16|1001.96|991.16|1001.58|990.78|5
1645297670000|2022-02-19 19:07:50|1001.88|991.08|1001.81|991.01|1001.88|991.08|1001.81|991.01|2
1645297680000|2022-02-19 19:08:00|1001.87|991.07|1003.14|992.34|1003.14|992.34|1001.87|991.07|13
1645297690000|2022-02-19 19:08:10|1003.16|992.36|1003.89|993.09|1003.89|993.09|1003.16|992.36|6
1645297700000|2022-02-19 19:08:20|1004|993.2|1003.98|993.18|1004.43|993.63|1003.98|993.18|7
1645297710000|2022-02-19 19:08:30|1003.96|993.16|1003.63|992.83|1003.96|993.16|1003.63|992.83|4
1645297720000|2022-02-19 19:08:40|1003.21|992.41|1003.21|992.41|1003.21|992.41|1003.21|992.41|1
1645297730000|2022-02-19 19:08:50|1003.11|992.31|1002.88|992.08|1003.11|992.31|1002.88|992.08|3
1645297740000|2022-02-19 19:09:00|1003.05|992.25|1003.27|992.47|1003.37|992.57|1003.05|992.25|6
1645297750000|2022-02-19 19:09:10|1003|992.2|1002.19|991.39|1003|992.2|1002.19|991.39|8
1645297770000|2022-02-19 19:09:30|1002.71|991.91|1002.99|992.19|1002.99|992.19|1002.71|991.91|7
1645297780000|2022-02-19 19:09:40|1002.93|992.13|1002.85|992.05|1002.93|992.13|1002.85|992.05|2
1645297790000|2022-02-19 19:09:50|1002.81|992.01|1002.81|992.01|1002.81|992.01|1002.81|992.01|1
1645297810000|2022-02-19 19:10:10|1002.89|992.09|1002.99|992.19|1002.99|992.19|1002.89|992.09|2
1645297820000|2022-02-19 19:10:20|1002.98|992.18|1002.98|992.18|1002.98|992.18|1002.98|992.18|1
1645297830000|2022-02-19 19:10:30|1002.93|992.13|1002.85|992.05|1002.93|992.13|1002.85|992.05|2
1645297850000|2022-02-19 19:10:50|1002.81|992.01|1002.99|992.19|1002.99|992.19|1002.81|992.01|3
1645297860000|2022-02-19 19:11:00|1002.89|992.09|1002.81|992.01|1002.89|992.09|1002.81|992.01|2
1645297870000|2022-02-19 19:11:10|1002.89|992.09|1002.99|992.19|1002.99|992.19|1002.89|992.09|2
1645297900000|2022-02-19 19:11:40|1002.98|992.18|1002.98|992.18|1002.98|992.18|1002.98|992.18|1
1645297910000|2022-02-19 19:11:50|1002.97|992.17|1002.97|992.17|1002.97|992.17|1002.97|992.17|1
1645297950000|2022-02-19 19:12:30|1003.01|992.21|1003.57|992.77|1003.57|992.77|1003.01|992.21|4
1645297960000|2022-02-19 19:12:40|1003.49|992.69|1003.3|992.5|1003.49|992.69|1003.3|992.5|3
1645297980000|2022-02-19 19:13:00|1002.99|992.19|1002.99|992.19|1002.99|992.19|1002.99|992.19|1
1645298000000|2022-02-19 19:13:20|1002.93|992.13|1002.86|992.06|1002.93|992.13|1002.85|992.05|3
1645298020000|2022-02-19 19:13:40|1002.85|992.05|1002.85|992.05|1002.85|992.05|1002.85|992.05|1
1645298050000|2022-02-19 19:14:10|1002.89|992.09|1003.07|992.27|1003.07|992.27|1002.89|992.09|3
1645298060000|2022-02-19 19:14:20|1003.09|992.29|1003.09|992.29|1003.09|992.29|1003.09|992.29|1
1645298090000|2022-02-19 19:14:50|1003.24|992.44|1003.62|992.82|1003.62|992.82|1003.22|992.42|6
1645298100000|2022-02-19 19:15:00|1003.78|992.98|1003.92|993.12|1003.92|993.12|1003.78|992.98|6
1645298110000|2022-02-19 19:15:10|1003.94|993.14|1003.99|993.19|1004.1|993.3|1003.94|993.14|5
1645298120000|2022-02-19 19:15:20|1004.46|993.66|1004.43|993.63|1004.59|993.79|1004.43|993.63|5
1645298130000|2022-02-19 19:15:30|1004.68|993.88|1004.28|993.48|1004.68|993.88|1004.28|993.48|3
1645298150000|2022-02-19 19:15:50|1004.56|993.76|1004.56|993.76|1004.56|993.76|1004.56|993.76|1
1645298160000|2022-02-19 19:16:00|1004.69|993.89|1004.69|993.89|1004.69|993.89|1004.69|993.89|1
1645298170000|2022-02-19 19:16:10|1004.34|993.54|1004.34|993.54|1004.34|993.54|1004.34|993.54|1
1645298190000|2022-02-19 19:16:30|1004.69|993.89|1004.34|993.54|1004.69|993.89|1004.34|993.54|2
1645298200000|2022-02-19 19:16:40|1004.51|993.71|1004.19|993.39|1004.51|993.71|1004.19|993.39|3
1645298220000|2022-02-19 19:17:00|1004.15|993.35|1004.15|993.35|1004.15|993.35|1004.15|993.35|1
1645298240000|2022-02-19 19:17:20|1004.07|993.27|1004.11|993.31|1004.11|993.31|1004.07|993.27|2
1645298250000|2022-02-19 19:17:30|1004|993.2|1003.9|993.1|1004|993.2|1003.9|993.1|3
1645298270000|2022-02-19 19:17:50|1003.79|992.99|1003.58|992.78|1003.79|992.99|1003.58|992.78|4
1645298280000|2022-02-19 19:18:00|1003.34|992.54|1003.01|992.21|1003.56|992.76|1003.01|992.21|3
1645298290000|2022-02-19 19:18:10|1003.02|992.22|1002.99|992.19|1003.02|992.22|1002.99|992.19|2
1645298310000|2022-02-19 19:18:30|1003.17|992.37|1002.88|992.08|1003.33|992.53|1002.88|992.08|5
1645298320000|2022-02-19 19:18:40|1002.81|992.01|1003.62|992.82|1003.62|992.82|1002.81|992.01|3
1645298330000|2022-02-19 19:18:50|1003.94|993.14|1003.65|992.85|1003.94|993.14|1003.65|992.85|4
1645298340000|2022-02-19 19:19:00|1003.77|992.97|1003.62|992.82|1003.77|992.97|1003.62|992.82|4
1645298350000|2022-02-19 19:19:10|1003.34|992.54|1003.34|992.54|1003.34|992.54|1003.34|992.54|1
1645298370000|2022-02-19 19:19:30|1003.28|992.48|1003.28|992.48|1003.28|992.48|1003.28|992.48|1
1645298380000|2022-02-19 19:19:40|1003.22|992.42|1002.99|992.19|1003.22|992.42|1002.99|992.19|2
1645298390000|2022-02-19 19:19:50|1002.92|992.12|1002.92|992.12|1002.92|992.12|1002.92|992.12|1
1645298420000|2022-02-19 19:20:20|1002.93|992.13|1002.92|992.12|1002.93|992.13|1002.92|992.12|2
1645298460000|2022-02-19 19:21:00|1002.97|992.17|1002.97|992.17|1002.97|992.17|1002.97|992.17|1
1645298470000|2022-02-19 19:21:10|1003.02|992.22|1003.37|992.57|1003.37|992.57|1003.02|992.22|3
1645298480000|2022-02-19 19:21:20|1003.56|992.76|1003.56|992.76|1003.56|992.76|1003.56|992.76|1
1645298490000|2022-02-19 19:21:30|1003.53|992.73|1003.53|992.73|1003.53|992.73|1003.53|992.73|1
1645298500000|2022-02-19 19:21:40|1003.37|992.57|1003.37|992.57|1003.37|992.57|1003.37|992.57|1
1645298510000|2022-02-19 19:21:50|1003.63|992.83|1003.63|992.83|1003.63|992.83|1003.63|992.83|1
1645298520000|2022-02-19 19:22:00|1003.84|993.04|1003.85|993.05|1003.85|993.05|1003.84|993.04|2
1645298550000|2022-02-19 19:22:30|1003.8|993|1003.91|993.11|1003.91|993.11|1003.8|993|3
1645298560000|2022-02-19 19:22:40|1003.89|993.09|1003.65|992.85|1003.89|993.09|1003.65|992.85|2
1645298570000|2022-02-19 19:22:50|1003.64|992.84|1002.73|991.93|1003.64|992.84|1002.73|991.93|9
1645298580000|2022-02-19 19:23:00|1002.71|991.91|1002.71|991.91|1002.71|991.91|1002.71|991.91|1
1645298590000|2022-02-19 19:23:10|1002.9|992.1|1003.1|992.3|1003.1|992.3|1002.9|992.1|2
1645298600000|2022-02-19 19:23:20|1003.16|992.36|1003.16|992.36|1003.16|992.36|1003.16|992.36|1
1645298610000|2022-02-19 19:23:30|1003.63|992.83|1003.28|992.48|1003.63|992.83|1003.28|992.48|3
1645298620000|2022-02-19 19:23:40|1003.3|992.5|1002.92|992.12|1003.3|992.5|1002.82|992.02|5
1645298630000|2022-02-19 19:23:50|1002.93|992.13|1002.96|992.16|1002.96|992.16|1002.93|992.13|2
1645298650000|2022-02-19 19:24:10|1002.93|992.13|1002.93|992.13|1002.93|992.13|1002.93|992.13|1
1645298690000|2022-02-19 19:24:50|1002.9|992.1|1002.9|992.1|1002.9|992.1|1002.9|992.1|1
1645298700000|2022-02-19 19:25:00|1002.93|992.13|1002.93|992.13|1002.93|992.13|1002.93|992.13|1
1645298730000|2022-02-19 19:25:30|1002.96|992.16|1002.96|992.16|1002.96|992.16|1002.96|992.16|1
1645298760000|2022-02-19 19:26:00|1002.97|992.17|1003.08|992.28|1003.08|992.28|1002.97|992.17|3
1645298770000|2022-02-19 19:26:10|1003.28|992.48|1003.2|992.4|1003.28|992.48|1003.08|992.28|3
1645298790000|2022-02-19 19:26:30|1003.24|992.44|1003.24|992.44|1003.24|992.44|1003.24|992.44|1
1645298800000|2022-02-19 19:26:40|1003.23|992.43|1003.23|992.43|1003.23|992.43|1003.23|992.43|1
1645298820000|2022-02-19 19:27:00|1003.26|992.46|1003.26|992.46|1003.26|992.46|1003.26|992.46|1
1645298850000|2022-02-19 19:27:30|1003.28|992.48|1003.23|992.43|1003.28|992.48|1003.23|992.43|2
1645298870000|2022-02-19 19:27:50|1003.18|992.38|1003.18|992.38|1003.18|992.38|1003.18|992.38|1
1645298880000|2022-02-19 19:28:00|1003.08|992.28|1003.08|992.28|1003.08|992.28|1003.08|992.28|1
1645298890000|2022-02-19 19:28:10|1003.18|992.38|1003.18|992.38|1003.18|992.38|1003.18|992.38|1
1645298910000|2022-02-19 19:28:30|1003.19|992.39|1003.72|992.92|1003.72|992.92|1003.19|992.39|4
1645298920000|2022-02-19 19:28:40|1003.9|993.1|1003.93|993.13|1004.19|993.39|1003.9|993.1|3
1645298940000|2022-02-19 19:29:00|1003.91|993.11|1004.06|993.26|1004.06|993.26|1003.91|993.11|3
1645298950000|2022-02-19 19:29:10|1004.05|993.25|1004.31|993.51|1004.31|993.51|1004.05|993.25|2
1645298970000|2022-02-19 19:29:30|1004.32|993.52|1004.29|993.49|1004.32|993.52|1004.29|993.49|2
1645299000000|2022-02-19 19:30:00|1004.34|993.54|1004.34|993.54|1004.34|993.54|1004.34|993.54|1
1645299030000|2022-02-19 19:30:30|1004.28|993.48|1004.28|993.48|1004.28|993.48|1004.28|993.48|1
1645299050000|2022-02-19 19:30:50|1004.11|993.31|1004.13|993.33|1004.13|993.33|1004.04|993.24|4
1645299070000|2022-02-19 19:31:10|1004.27|993.47|1004.82|994.02|1004.82|994.02|1004.27|993.47|4
1645299080000|2022-02-19 19:31:20|1004.83|994.03|1004.83|994.03|1004.83|994.03|1004.82|994.02|3
1645299090000|2022-02-19 19:31:30|1004.95|994.15|1004.94|994.14|1004.95|994.15|1004.94|994.14|2
1645299100000|2022-02-19 19:31:40|1004.76|993.96|1004.35|993.55|1004.76|993.96|1004.35|993.55|3
1645299110000|2022-02-19 19:31:50|1004.31|993.51|1004.31|993.51|1004.31|993.51|1004.31|993.51|1
1645299120000|2022-02-19 19:32:00|1003.8|993|1003.13|992.33|1003.8|993|1003.13|992.33|3
1645299130000|2022-02-19 19:32:10|1002.94|992.14|1003.12|992.32|1003.12|992.32|1002.8|992|4
1645299140000|2022-02-19 19:32:20|1003.5|992.7|1003.09|992.29|1003.5|992.7|1003.09|992.29|3
1645299150000|2022-02-19 19:32:30|1003.07|992.27|1002.75|991.95|1003.07|992.27|1002.75|991.95|3
1645299160000|2022-02-19 19:32:40|1002.5|991.7|1002.5|991.7|1002.5|991.7|1002.5|991.7|1
1645299180000|2022-02-19 19:33:00|1002.31|991.51|1002.31|991.51|1002.31|991.51|1002.31|991.51|1
1645299190000|2022-02-19 19:33:10|1002.26|991.46|1001.84|991.04|1002.26|991.46|1001.84|991.04|3
1645299200000|2022-02-19 19:33:20|1001.62|990.82|1001.57|990.77|1001.62|990.82|1001.57|990.77|2
1645299210000|2022-02-19 19:33:30|1001.52|990.72|1001.52|990.72|1001.52|990.72|1001.52|990.72|1
1645299230000|2022-02-19 19:33:50|1001.56|990.76|1001.56|990.76|1001.56|990.76|1001.56|990.76|1
1645299250000|2022-02-19 19:34:10|1001.54|990.74|1001.54|990.74|1001.54|990.74|1001.54|990.74|1
1645299260000|2022-02-19 19:34:20|1001.22|990.42|1001.22|990.42|1001.22|990.42|1001.22|990.42|1
1645299270000|2022-02-19 19:34:30|1001.17|990.37|1001.17|990.37|1001.17|990.37|1001.17|990.37|1
1645299290000|2022-02-19 19:34:50|1001.23|990.43|1002.01|991.21|1002.01|991.21|1001.22|990.42|5
1645299300000|2022-02-19 19:35:00|1002.4|991.6|1002.76|991.96|1002.76|991.96|1002.37|991.57|5
1645299310000|2022-02-19 19:35:10|1002.82|992.02|1003.16|992.36|1003.16|992.36|1002.82|992.02|4
1645299320000|2022-02-19 19:35:20|1003.14|992.34|1003.16|992.36|1003.16|992.36|1003.14|992.34|2
1645299330000|2022-02-19 19:35:30|1003.11|992.31|1002.91|992.11|1003.11|992.31|1002.91|992.11|3
1645299340000|2022-02-19 19:35:40|1002.8|992|1002.8|992|1002.8|992|1002.8|992|1
1645299360000|2022-02-19 19:36:00|1002.83|992.03|1002.83|992.03|1002.83|992.03|1002.83|992.03|1
1645299390000|2022-02-19 19:36:30|1002.8|992|1002.23|991.43|1002.8|992|1002.23|991.43|4
1645299400000|2022-02-19 19:36:40|1002.47|991.67|1002.65|991.85|1002.66|991.86|1002.47|991.67|4
1645299420000|2022-02-19 19:37:00|1002.66|991.86|1002.66|991.86|1002.66|991.86|1002.66|991.86|1
1645299480000|2022-02-19 19:38:00|1002.69|991.89|1002.69|991.89|1002.69|991.89|1002.69|991.89|1
1645299490000|2022-02-19 19:38:10|1002.78|991.98|1003.02|992.22|1003.02|992.22|1002.78|991.98|7
1645299500000|2022-02-19 19:38:20|1002.99|992.19|1003.59|992.79|1003.91|993.11|1002.99|992.19|9
1645299510000|2022-02-19 19:38:30|1003.74|992.94|1004.2|993.4|1004.2|993.4|1003.74|992.94|4
1645299520000|2022-02-19 19:38:40|1004.19|993.39|1004.2|993.4|1004.2|993.4|1004.19|993.39|2
1645299530000|2022-02-19 19:38:50|1004.19|993.39|1004.2|993.4|1004.2|993.4|1004.19|993.39|2
1645299540000|2022-02-19 19:39:00|1004.42|993.62|1004.42|993.62|1004.42|993.62|1004.42|993.62|1
1645299550000|2022-02-19 19:39:10|1004.26|993.46|1004.42|993.62|1004.42|993.62|1004.26|993.46|2
1645299560000|2022-02-19 19:39:20|1004.3|993.5|1003.48|992.68|1004.3|993.5|1003.38|992.58|8
1645299590000|2022-02-19 19:39:50|1003.47|992.67|1002.93|992.13|1003.47|992.67|1002.93|992.13|4
1645299610000|2022-02-19 19:40:10|1003.08|992.28|1003.18|992.38|1003.18|992.38|1003.08|992.28|2
1645299620000|2022-02-19 19:40:20|1003.26|992.46|1003.1|992.3|1003.26|992.46|1003.1|992.3|2
1645299630000|2022-02-19 19:40:30|1003.12|992.32|1003.84|993.04|1003.84|993.04|1003.12|992.32|8
1645299640000|2022-02-19 19:40:40|1003.89|993.09|1004.05|993.25|1004.05|993.25|1003.89|993.09|5
1645299650000|2022-02-19 19:40:50|1004.14|993.34|1004.14|993.34|1004.14|993.34|1004.14|993.34|1
1645299660000|2022-02-19 19:41:00|1004.97|994.17|1005.1|994.3|1005.1|994.3|1004.97|994.17|2
1645299670000|2022-02-19 19:41:10|1004.98|994.18|1004.92|994.12|1004.98|994.18|1004.92|994.12|2
1645299680000|2022-02-19 19:41:20|1004.82|994.02|1004.57|993.77|1004.82|994.02|1004.57|993.77|4
1645299690000|2022-02-19 19:41:30|1004.52|993.72|1004.52|993.72|1004.52|993.72|1004.52|993.72|1
1645299700000|2022-02-19 19:41:40|1004.54|993.74|1004.54|993.74|1004.54|993.74|1004.54|993.74|1
1645299710000|2022-02-19 19:41:50|1004.63|993.83|1004.63|993.83|1004.63|993.83|1004.63|993.83|1
1645299720000|2022-02-19 19:42:00|1004.67|993.87|1004.67|993.87|1004.67|993.87|1004.67|993.87|1
1645299730000|2022-02-19 19:42:10|1004.64|993.84|1004.64|993.84|1004.64|993.84|1004.64|993.84|1
1645299740000|2022-02-19 19:42:20|1004.51|993.71|1003.95|993.15|1004.51|993.71|1003.95|993.15|4
1645299750000|2022-02-19 19:42:30|1003.88|993.08|1003.86|993.06|1003.88|993.08|1003.86|993.06|2
1645299770000|2022-02-19 19:42:50|1003.77|992.97|1003.77|992.97|1003.77|992.97|1003.77|992.97|1
1645299830000|2022-02-19 19:43:50|1003.78|992.98|1003.76|992.96|1003.78|992.98|1003.76|992.96|2
1645299850000|2022-02-19 19:44:10|1003.78|992.98|1003.78|992.98|1003.78|992.98|1003.78|992.98|1
1645299860000|2022-02-19 19:44:20|1003.75|992.95|1003.75|992.95|1003.75|992.95|1003.75|992.95|1
1645299870000|2022-02-19 19:44:30|1003.71|992.91|1003.71|992.91|1003.71|992.91|1003.71|992.91|1
1645299880000|2022-02-19 19:44:40|1003.56|992.76|1003.26|992.46|1003.56|992.76|1003.26|992.46|2
1645299890000|2022-02-19 19:44:50|1003|992.2|1002.63|991.83|1003|992.2|1002.63|991.83|4
1645299900000|2022-02-19 19:45:00|1002.72|991.92|1002.74|991.94|1002.84|992.04|1002.71|991.91|7
1645299910000|2022-02-19 19:45:10|1002.71|991.91|1002.75|991.95|1002.75|991.95|1002.71|991.91|2
1645299930000|2022-02-19 19:45:30|1002.85|992.05|1002.85|992.05|1002.85|992.05|1002.85|992.05|1
1645299940000|2022-02-19 19:45:40|1002.73|991.93|1002.68|991.88|1002.73|991.93|1002.68|991.88|2
1645299990000|2022-02-19 19:46:30|1002.72|991.92|1002.72|991.92|1002.72|991.92|1002.72|991.92|1
1645300010000|2022-02-19 19:46:50|1002.57|991.77|1002.42|991.62|1002.57|991.77|1002.37|991.57|4
1645300020000|2022-02-19 19:47:00|1002.51|991.71|1002.13|991.33|1002.51|991.71|1002.13|991.33|3
1645300040000|2022-02-19 19:47:20|1002.03|991.23|1002.03|991.23|1002.03|991.23|1002.03|991.23|1
1645300050000|2022-02-19 19:47:30|1002.12|991.32|1002.12|991.32|1002.12|991.32|1002.12|991.32|1
1645300070000|2022-02-19 19:47:50|1002.04|991.24|1002.04|991.24|1002.04|991.24|1001.94|991.14|3
1645300080000|2022-02-19 19:48:00|1002.1|991.3|1001.83|991.03|1002.1|991.3|1001.83|991.03|5
1645300090000|2022-02-19 19:48:10|1001.64|990.84|1001.46|990.66|1001.64|990.84|1001.46|990.66|2
1645300100000|2022-02-19 19:48:20|1001.25|990.45|1001.25|990.45|1001.25|990.45|1001.04|990.24|4
1645300110000|2022-02-19 19:48:30|1001.54|990.74|1001.27|990.47|1001.54|990.74|1001.27|990.47|3
1645300120000|2022-02-19 19:48:40|1001.23|990.43|999.27|988.47|1001.23|990.43|999|988.2|14
1645300130000|2022-02-19 19:48:50|999.44|988.64|999.61|988.81|999.61|988.81|999.44|988.64|3
1645300150000|2022-02-19 19:49:10|999.47|988.67|998.67|987.87|999.47|988.67|998.67|987.87|6
1645300160000|2022-02-19 19:49:20|998.81|988.01|998.99|988.19|998.99|988.19|998.81|988.01|3
1645300170000|2022-02-19 19:49:30|998.96|988.16|999.76|988.96|999.98|989.18|998.96|988.16|7
1645300180000|2022-02-19 19:49:40|999.75|988.95|1000.57|989.77|1000.57|989.77|999.75|988.95|10
1645300190000|2022-02-19 19:49:50|1000.27|989.47|1000.18|989.38|1000.65|989.85|1000.18|989.38|7
1645300200000|2022-02-19 19:50:00|1000.01|989.21|999.34|988.54|1000.01|989.21|998.98|988.18|7
1645300210000|2022-02-19 19:50:10|999.1|988.3|998.91|988.11|999.1|988.3|998.71|987.91|4
1645300220000|2022-02-19 19:50:20|998.71|987.91|999.04|988.24|999.04|988.24|998.7|987.9|5
1645300230000|2022-02-19 19:50:30|998.9|988.1|999.46|988.66|999.46|988.66|998.9|988.1|4
1645300240000|2022-02-19 19:50:40|999.48|988.68|999.7|988.9|999.97|989.17|999.48|988.68|7
1645300250000|2022-02-19 19:50:50|999.71|988.91|999.71|988.91|999.71|988.91|999.71|988.91|1
1645300260000|2022-02-19 19:51:00|999.69|988.89|999.32|988.52|999.69|988.89|999.32|988.52|3
1645300270000|2022-02-19 19:51:10|999.34|988.54|999.34|988.54|999.34|988.54|999.34|988.54|1
1645300280000|2022-02-19 19:51:20|998.98|988.18|998.98|988.18|998.98|988.18|998.98|988.18|1
1645300290000|2022-02-19 19:51:30|998.97|988.17|998.87|988.07|998.97|988.17|998.81|988.01|3
1645300300000|2022-02-19 19:51:40|998.97|988.17|999.05|988.25|999.05|988.25|998.97|988.17|2
1645300310000|2022-02-19 19:51:50|998.85|988.05|998.5|987.7|998.87|988.07|998.5|987.7|6
1645300320000|2022-02-19 19:52:00|998.2|987.4|997.95|987.15|998.2|987.4|997.95|987.15|3
1645300330000|2022-02-19 19:52:10|997.92|987.12|997.92|987.12|997.92|987.12|997.92|987.12|1
1645300360000|2022-02-19 19:52:40|997.95|987.15|997.95|987.15|997.95|987.15|997.95|987.15|1
1645300370000|2022-02-19 19:52:50|998|987.2|998.66|987.86|998.66|987.86|998|987.2|5
1645300380000|2022-02-19 19:53:00|998.8|988|998.46|987.66|998.8|988|998.26|987.46|7
1645300390000|2022-02-19 19:53:10|998.69|987.89|998.69|987.89|998.69|987.89|998.69|987.89|1
1645300400000|2022-02-19 19:53:20|998.82|988.02|998.88|988.08|998.96|988.16|998.82|988.02|4
1645300410000|2022-02-19 19:53:30|998.86|988.06|998.86|988.06|998.86|988.06|998.82|988.02|3
1645300420000|2022-02-19 19:53:40|998.89|988.09|998.89|988.09|998.89|988.09|998.89|988.09|1
1645300430000|2022-02-19 19:53:50|998.86|988.06|999.03|988.23|999.1|988.3|998.86|988.06|8
1645300440000|2022-02-19 19:54:00|999.28|988.48|999.28|988.48|999.28|988.48|999.28|988.48|1
1645300460000|2022-02-19 19:54:20|999.27|988.47|999.27|988.47|999.27|988.47|999.27|988.47|1
1645300470000|2022-02-19 19:54:30|999|988.2|998.93|988.13|999|988.2|998.93|988.13|3
1645300480000|2022-02-19 19:54:40|998.94|988.14|998.92|988.12|998.94|988.14|998.92|988.12|2
1645300490000|2022-02-19 19:54:50|998.72|987.92|998.17|987.37|998.72|987.92|998.17|987.37|5
1645300500000|2022-02-19 19:55:00|998.15|987.35|998.15|987.35|998.15|987.35|998.15|987.35|1
1645300510000|2022-02-19 19:55:10|998.11|987.31|998.11|987.31|998.11|987.31|998.11|987.31|1
1645300520000|2022-02-19 19:55:20|998.29|987.49|998.38|987.58|998.75|987.95|998.29|987.49|8
1645300530000|2022-02-19 19:55:30|998.3|987.5|998.3|987.5|998.3|987.5|998.3|987.5|1
1645300540000|2022-02-19 19:55:40|998.25|987.45|998.43|987.63|998.43|987.63|998.25|987.45|3
1645300560000|2022-02-19 19:56:00|998.52|987.72|999.05|988.25|999.05|988.25|998.52|987.72|6
1645300570000|2022-02-19 19:56:10|999.13|988.33|999.18|988.38|999.18|988.38|999.13|988.33|2
1645300580000|2022-02-19 19:56:20|999.23|988.43|999.9|989.1|999.9|989.1|999.23|988.43|3
1645300600000|2022-02-19 19:56:40|999.87|989.07|999.54|988.74|999.87|989.07|999.41|988.61|5
1645300620000|2022-02-19 19:57:00|999.26|988.46|999.26|988.46|999.26|988.46|999.26|988.46|1
1645300670000|2022-02-19 19:57:50|999.25|988.45|999.25|988.45|999.25|988.45|999.25|988.45|1
1645300680000|2022-02-19 19:58:00|999.22|988.42|999.22|988.42|999.22|988.42|999.22|988.42|1
1645300690000|2022-02-19 19:58:10|999.17|988.37|998.91|988.11|999.17|988.37|998.91|988.11|3
1645300700000|2022-02-19 19:58:20|998.93|988.13|998.93|988.13|998.93|988.13|998.93|988.13|1
1645300710000|2022-02-19 19:58:30|999.11|988.31|999.55|988.75|999.55|988.75|999.11|988.31|6
1645300720000|2022-02-19 19:58:40|999.58|988.78|999.71|988.91|999.71|988.91|999.58|988.78|4
1645300740000|2022-02-19 19:59:00|999.79|988.99|999.9|989.1|999.9|989.1|999.79|988.99|2
1645300770000|2022-02-19 19:59:30|999.92|989.12|1000.63|989.83|1000.63|989.83|999.92|989.12|5
1645300780000|2022-02-19 19:59:40|1000.66|989.86|1000.92|990.12|1000.92|990.12|1000.61|989.81|4
1645300790000|2022-02-19 19:59:50|1001.19|990.39|1001.22|990.42|1001.22|990.42|1001.19|990.39|2
1645300800000|2022-02-19 20:00:00|1001.05|990.25|1000.88|990.08|1001.05|990.25|1000.88|990.08|5
1645300810000|2022-02-19 20:00:10|1000.91|990.11|1001.21|990.41|1001.21|990.41|1000.91|990.11|4
1645300820000|2022-02-19 20:00:20|1001.48|990.68|1001.83|991.03|1001.83|991.03|1001.48|990.68|4
1645300830000|2022-02-19 20:00:30|1001.88|991.08|1001.68|990.88|1001.89|991.09|1001.68|990.88|4
1645300840000|2022-02-19 20:00:40|1001.65|990.85|1001.3|990.5|1001.65|990.85|1001.23|990.43|4
1645300860000|2022-02-19 20:01:00|1001.31|990.51|1001.31|990.51|1001.31|990.51|1001.31|990.51|1
1645300880000|2022-02-19 20:01:20|1001.47|990.67|1001.53|990.73|1001.53|990.73|1001.47|990.67|4
1645300890000|2022-02-19 20:01:30|1001.48|990.68|1001.32|990.52|1001.74|990.94|1001.32|990.52|7
1645300900000|2022-02-19 20:01:40|1001.33|990.53|1000.85|990.05|1001.33|990.53|1000.85|990.05|5
1645300910000|2022-02-19 20:01:50|1000.78|989.98|1000.55|989.75|1000.78|989.98|1000.55|989.75|3
1645300920000|2022-02-19 20:02:00|1000.22|989.42|999.93|989.13|1000.22|989.42|999.93|989.13|4
1645300930000|2022-02-19 20:02:10|999.98|989.18|999.81|989.01|999.98|989.18|999.81|989.01|3
1645300950000|2022-02-19 20:02:30|999.89|989.09|1000.11|989.31|1000.11|989.31|999.82|989.02|4
1645300960000|2022-02-19 20:02:40|1000.15|989.35|1000.67|989.87|1000.67|989.87|1000.15|989.35|3
1645300970000|2022-02-19 20:02:50|1000.8|990|1000.8|990|1000.8|990|1000.8|990|1
1645300980000|2022-02-19 20:03:00|1000.83|990.03|1001.61|990.81|1001.61|990.81|1000.83|990.03|8
1645300990000|2022-02-19 20:03:10|1001.64|990.84|1001.85|991.05|1002.08|991.28|1001.61|990.81|9
1645301000000|2022-02-19 20:03:20|1001.55|990.75|1001.59|990.79|1001.59|990.79|1001.55|990.75|2
1645301010000|2022-02-19 20:03:30|1001.56|990.76|1001.56|990.76|1001.81|991.01|1001.56|990.76|3
1645301030000|2022-02-19 20:03:50|1001.62|990.82|1001.62|990.82|1001.62|990.82|1001.62|990.82|1
1645301040000|2022-02-19 20:04:00|1001.71|990.91|1001.75|990.95|1001.75|990.95|1001.71|990.91|2
1645301050000|2022-02-19 20:04:10|1001.76|990.96|1001.8|991|1001.8|991|1001.76|990.96|3
1645301060000|2022-02-19 20:04:20|1001.9|991.1|1001.9|991.1|1001.9|991.1|1001.9|991.1|1
1645301080000|2022-02-19 20:04:40|1001.83|991.03|1001.83|991.03|1001.83|991.03|1001.83|991.03|1
1645301090000|2022-02-19 20:04:50|1001.84|991.04|1001.84|991.04|1001.84|991.04|1001.84|991.04|1
1645301110000|2022-02-19 20:05:10|1001.88|991.08|1001.88|991.08|1001.88|991.08|1001.88|991.08|1
1645301130000|2022-02-19 20:05:30|1001.86|991.06|1002.01|991.21|1002.01|991.21|1001.86|991.06|3
1645301140000|2022-02-19 20:05:40|1001.99|991.19|1002.78|991.98|1002.78|991.98|1001.99|991.19|7
1645301170000|2022-02-19 20:06:10|1002.73|991.93|1002.12|991.32|1002.73|991.93|1002.12|991.32|2
1645301190000|2022-02-19 20:06:30|1001.91|991.11|1001.91|991.11|1001.91|991.11|1001.91|991.11|1
1645301230000|2022-02-19 20:07:10|1001.87|991.07|1001.87|991.07|1001.87|991.07|1001.87|991.07|1
1645301260000|2022-02-19 20:07:40|1001.96|991.16|1002.04|991.24|1002.04|991.24|1001.93|991.13|5
1645301270000|2022-02-19 20:07:50|1002.16|991.36|1002.16|991.36|1002.16|991.36|1002.04|991.24|3
1645301280000|2022-02-19 20:08:00|1002.32|991.52|1002.72|991.92|1002.73|991.93|1002.32|991.52|7
1645301300000|2022-02-19 20:08:20|1002.78|991.98|1002.77|991.97|1002.78|991.98|1002.76|991.96|3
1645301310000|2022-02-19 20:08:30|1002.76|991.96|1002.76|991.96|1002.76|991.96|1002.76|991.96|1
1645301320000|2022-02-19 20:08:40|1002.8|992|1002.79|991.99|1002.8|992|1002.78|991.98|3
1645301330000|2022-02-19 20:08:50|1002.81|992.01|1002.81|992.01|1002.81|992.01|1002.81|992.01|1
1645301340000|2022-02-19 20:09:00|1002.82|992.02|1002.88|992.08|1002.88|992.08|1002.82|992.02|2
1645301350000|2022-02-19 20:09:10|1002.82|992.02|1002.82|992.02|1002.82|992.02|1002.82|992.02|1
1645301380000|2022-02-19 20:09:40|1002.88|992.08|1002.88|992.08|1002.88|992.08|1002.88|992.08|1
1645301400000|2022-02-19 20:10:00|1002.75|991.95|1002.52|991.72|1002.75|991.95|1002.52|991.72|2
1645301420000|2022-02-19 20:10:20|1002.63|991.83|1002.61|991.81|1002.63|991.83|1002.61|991.81|2
1645301440000|2022-02-19 20:10:40|1002.54|991.74|1002.54|991.74|1002.54|991.74|1002.54|991.74|1
1645301460000|2022-02-19 20:11:00|1002.52|991.72|1002.52|991.72|1002.52|991.72|1002.52|991.72|1
1645301490000|2022-02-19 20:11:30|1002.48|991.68|1002.48|991.68|1002.48|991.68|1002.48|991.68|1
1645301500000|2022-02-19 20:11:40|1002.59|991.79|1002.59|991.79|1002.59|991.79|1002.59|991.79|1
1645301520000|2022-02-19 20:12:00|1002.55|991.75|1002.55|991.75|1002.55|991.75|1002.55|991.75|1
1645301550000|2022-02-19 20:12:30|1002.71|991.91|1002.55|991.75|1002.71|991.91|1002.55|991.75|2
1645301560000|2022-02-19 20:12:40|1002.85|992.05|1002.85|992.05|1002.85|992.05|1002.85|992.05|1
1645301580000|2022-02-19 20:13:00|1002.81|992.01|1003.49|992.69|1003.49|992.69|1002.81|992.01|8
1645301590000|2022-02-19 20:13:10|1003.51|992.71|1003.87|993.07|1003.87|993.07|1003.49|992.69|4
1645301610000|2022-02-19 20:13:30|1003.83|993.03|1003.83|993.03|1003.87|993.07|1003.83|993.03|3
1645301620000|2022-02-19 20:13:40|1003.76|992.96|1003.13|992.33|1003.76|992.96|1003.13|992.33|3
1645301630000|2022-02-19 20:13:50|1002.94|992.14|1002.92|992.12|1002.94|992.14|1002.92|992.12|2
1645301640000|2022-02-19 20:14:00|1002.91|992.11|1002.59|991.79|1002.91|992.11|1002.59|991.79|5
1645301650000|2022-02-19 20:14:10|1002.54|991.74|1002.97|992.17|1002.97|992.17|1002.54|991.74|3
1645301660000|2022-02-19 20:14:20|1002.98|992.18|1003.53|992.73|1003.53|992.73|1002.98|992.18|3
1645301670000|2022-02-19 20:14:30|1003.29|992.49|1003.76|992.96|1003.76|992.96|1003.29|992.49|2
1645301680000|2022-02-19 20:14:40|1003.89|993.09|1003.89|993.09|1003.89|993.09|1003.89|993.09|1
1645301700000|2022-02-19 20:15:00|1003.8|993|1003.8|993|1003.8|993|1003.8|993|1
1645301730000|2022-02-19 20:15:30|1003.81|993.01|1003.81|993.01|1003.81|993.01|1003.81|993.01|1
1645301750000|2022-02-19 20:15:50|1003.76|992.96|1004.92|994.12|1004.92|994.12|1003.76|992.96|11
1645301760000|2022-02-19 20:16:00|1004.76|993.96|1004.9|994.1|1004.9|994.1|1004.63|993.83|5
1645301770000|2022-02-19 20:16:10|1004.89|994.09|1004.34|993.54|1004.89|994.09|1004.34|993.54|4
1645301780000|2022-02-19 20:16:20|1004.11|993.31|1004.11|993.31|1004.11|993.31|1004.11|993.31|1
1645301800000|2022-02-19 20:16:40|1004.1|993.3|1002.37|991.57|1004.1|993.3|1002.3|991.5|6
1645301810000|2022-02-19 20:16:50|1002.42|991.62|1002.77|991.97|1002.77|991.97|1002.38|991.58|5
1645301820000|2022-02-19 20:17:00|1002.48|991.68|1001.91|991.11|1002.83|992.03|1001.91|991.11|8
1645301830000|2022-02-19 20:17:10|1002|991.2|1001.91|991.11|1002|991.2|1001.91|991.11|2
1645301840000|2022-02-19 20:17:20|1001.92|991.12|1001.92|991.12|1001.92|991.12|1001.92|991.12|1
1645301850000|2022-02-19 20:17:30|1001.89|991.09|1001.82|991.02|1001.91|991.11|1001.82|991.02|4
1645301870000|2022-02-19 20:17:50|1001.75|990.95|1001.61|990.81|1001.77|990.97|1001.52|990.72|4
1645301880000|2022-02-19 20:18:00|1001.48|990.68|1001.63|990.83|1001.63|990.83|1001.48|990.68|2
1645301890000|2022-02-19 20:18:10|1001.48|990.68|1001.79|990.99|1001.79|990.99|1001.48|990.68|4
1645301900000|2022-02-19 20:18:20|1001.77|990.97|1001.81|991.01|1001.81|991.01|1001.77|990.97|2
1645301910000|2022-02-19 20:18:30|1001.77|990.97|1001.81|991.01|1001.81|991.01|1001.77|990.97|2
1645301920000|2022-02-19 20:18:40|1001.57|990.77|1001.5|990.7|1001.57|990.77|1001.5|990.7|2
1645301930000|2022-02-19 20:18:50|1001.96|991.16|1002.29|991.49|1002.3|991.5|1001.92|991.12|5
1645301940000|2022-02-19 20:19:00|1002.68|991.88|1002.68|991.88|1002.68|991.88|1002.6|991.8|3
1645301980000|2022-02-19 20:19:40|1002.7|991.9|1002.7|991.9|1002.7|991.9|1002.7|991.9|1
1645302000000|2022-02-19 20:20:00|1002.79|991.99|1002.74|991.94|1002.82|992.02|1002.74|991.94|3
1645302040000|2022-02-19 20:20:40|1002.69|991.89|1002.45|991.65|1002.69|991.89|1002.45|991.65|3
1645302050000|2022-02-19 20:20:50|1002.27|991.47|1002.13|991.33|1002.27|991.47|1002.13|991.33|3
1645302060000|2022-02-19 20:21:00|1001.95|991.15|1001.91|991.11|1002.15|991.35|1001.91|991.11|6
1645302080000|2022-02-19 20:21:20|1001.95|991.15|1001.95|991.15|1001.95|991.15|1001.95|991.15|1
1645302090000|2022-02-19 20:21:30|1001.96|991.16|1001.96|991.16|1001.96|991.16|1001.96|991.16|1
1645302100000|2022-02-19 20:21:40|1001.95|991.15|1001.95|991.15|1001.95|991.15|1001.95|991.15|1
1645302160000|2022-02-19 20:22:40|1001.9|991.1|1001.9|991.1|1001.9|991.1|1001.9|991.1|1
1645302170000|2022-02-19 20:22:50|1001.95|991.15|1001.88|991.08|1001.95|991.15|1001.88|991.08|2
1645302190000|2022-02-19 20:23:10|1001.71|990.91|1001.71|990.91|1001.71|990.91|1001.71|990.91|1
1645302200000|2022-02-19 20:23:20|1001.2|990.4|1001.2|990.4|1001.2|990.4|1001.2|990.4|1
1645302220000|2022-02-19 20:23:40|1001.04|990.24|1001.03|990.23|1001.04|990.24|1001.03|990.23|2
1645302240000|2022-02-19 20:24:00|1001.02|990.22|1001.02|990.22|1001.02|990.22|1001.02|990.22|1
1645302250000|2022-02-19 20:24:10|1001.03|990.23|1001.01|990.21|1001.03|990.23|1001.01|990.21|2
1645302260000|2022-02-19 20:24:20|1001.03|990.23|1001.03|990.23|1001.03|990.23|1001.03|990.23|1
1645302270000|2022-02-19 20:24:30|1000.88|990.08|1000.87|990.07|1000.88|990.08|1000.87|990.07|2
1645302280000|2022-02-19 20:24:40|1000.81|990.01|1000.81|990.01|1000.81|990.01|1000.81|990.01|1
1645302300000|2022-02-19 20:25:00|1000.8|990|1000.8|990|1000.8|990|1000.8|990|1
1645302350000|2022-02-19 20:25:50|1000.88|990.08|1000.88|990.08|1000.88|990.08|1000.88|990.08|1
1645302360000|2022-02-19 20:26:00|1000.83|990.03|1000.83|990.03|1000.83|990.03|1000.83|990.03|1
1645302410000|2022-02-19 20:26:50|1000.87|990.07|1000.87|990.07|1000.87|990.07|1000.87|990.07|1
1645302420000|2022-02-19 20:27:00|1000.88|990.08|1000.87|990.07|1000.88|990.08|1000.87|990.07|2
1645302430000|2022-02-19 20:27:10|1000.83|990.03|1000.83|990.03|1000.83|990.03|1000.83|990.03|1
1645302500000|2022-02-19 20:28:20|1000.8|990|1000.8|990|1000.8|990|1000.8|990|1
1645302520000|2022-02-19 20:28:40|1000.83|990.03|1000.83|990.03|1000.83|990.03|1000.83|990.03|1
1645302530000|2022-02-19 20:28:50|1000.82|990.02|1000.82|990.02|1000.82|990.02|1000.82|990.02|1
1645302540000|2022-02-19 20:29:00|1000.87|990.07|1000.87|990.07|1000.87|990.07|1000.87|990.07|1
1645302560000|2022-02-19 20:29:20|1000.93|990.13|1000.93|990.13|1000.93|990.13|1000.93|990.13|1
1645302590000|2022-02-19 20:29:50|1000.94|990.14|1000.94|990.14|1000.94|990.14|1000.94|990.14|1
1645302600000|2022-02-19 20:30:00|1001.09|990.29|1001.24|990.44|1001.24|990.44|1001.09|990.29|3
1645302610000|2022-02-19 20:30:10|1001.62|990.82|1001.65|990.85|1001.65|990.85|1001.62|990.82|3
1645302620000|2022-02-19 20:30:20|1001.81|991.01|1001.66|990.86|1001.9|991.1|1001.66|990.86|4
1645302630000|2022-02-19 20:30:30|1001.27|990.47|1001.09|990.29|1001.27|990.47|1001.07|990.27|3
1645302640000|2022-02-19 20:30:40|1001.1|990.3|1001.09|990.29|1001.1|990.3|1001.09|990.29|2
1645302650000|2022-02-19 20:30:50|1001.1|990.3|1000.99|990.19|1001.1|990.3|1000.99|990.19|3
1645302710000|2022-02-19 20:31:50|1000.96|990.16|1001|990.2|1001|990.2|1000.96|990.16|2
1645302720000|2022-02-19 20:32:00|1001.02|990.22|1001.09|990.29|1001.11|990.31|1001.02|990.22|4
1645302740000|2022-02-19 20:32:20|1001.11|990.31|1001.11|990.31|1001.11|990.31|1001.11|990.31|1
1645302760000|2022-02-19 20:32:40|1001.13|990.33|1001.13|990.33|1001.13|990.33|1001.13|990.33|1
1645302780000|2022-02-19 20:33:00|1001.11|990.31|1001.11|990.31|1001.11|990.31|1001.11|990.31|1
1645302800000|2022-02-19 20:33:20|1001.1|990.3|1001.12|990.32|1001.12|990.32|1001.1|990.3|2
1645302810000|2022-02-19 20:33:30|1001.88|991.08|1001.9|991.1|1001.9|991.1|1001.88|991.08|2
1645302820000|2022-02-19 20:33:40|1001.92|991.12|1002.95|992.15|1002.95|992.15|1001.92|991.12|6
1645302830000|2022-02-19 20:33:50|1003.02|992.22|1003.23|992.43|1003.23|992.43|1003.02|992.22|2
1645302840000|2022-02-19 20:34:00|1003.56|992.76|1003.56|992.76|1003.56|992.76|1003.56|992.76|1
1645302860000|2022-02-19 20:34:20|1003.57|992.77|1003.57|992.77|1003.57|992.77|1003.57|992.77|1
1645302880000|2022-02-19 20:34:40|1003.72|992.92|1003.72|992.92|1003.72|992.92|1003.72|992.92|1
1645302890000|2022-02-19 20:34:50|1003.66|992.86|1003.88|993.08|1003.88|993.08|1003.66|992.86|2
1645302900000|2022-02-19 20:35:00|1004.09|993.29|1004.78|993.98|1004.78|993.98|1004.09|993.29|5
1645302910000|2022-02-19 20:35:10|1004.8|994|1004.46|993.66|1004.88|994.08|1004.33|993.53|5
1645302930000|2022-02-19 20:35:30|1004.45|993.65|1004.45|993.65|1004.45|993.65|1004.45|993.65|1
1645302940000|2022-02-19 20:35:40|1004.46|993.66|1003.31|992.51|1004.46|993.66|1003.31|992.51|6
1645302950000|2022-02-19 20:35:50|1003.1|992.3|1003.1|992.3|1003.1|992.3|1003.1|992.3|1
1645302960000|2022-02-19 20:36:00|1003.06|992.26|1002.91|992.11|1003.06|992.26|1002.91|992.11|3
1645302970000|2022-02-19 20:36:10|1002.92|992.12|1002.97|992.17|1002.97|992.17|1002.9|992.1|3
1645302980000|2022-02-19 20:36:20|1002.94|992.14|1002.94|992.14|1002.94|992.14|1002.94|992.14|1
1645303000000|2022-02-19 20:36:40|1002.93|992.13|1002.93|992.13|1002.93|992.13|1002.93|992.13|1
1645303020000|2022-02-19 20:37:00|1002.9|992.1|1002.9|992.1|1002.9|992.1|1002.9|992.1|1
1645303050000|2022-02-19 20:37:30|1002.93|992.13|1002.93|992.13|1002.93|992.13|1002.93|992.13|1
1645303070000|2022-02-19 20:37:50|1002.9|992.1|1002.9|992.1|1002.9|992.1|1002.9|992.1|1
1645303080000|2022-02-19 20:38:00|1002.91|992.11|1002.88|992.08|1002.91|992.11|1002.88|992.08|2
1645303100000|2022-02-19 20:38:20|1002.91|992.11|1002.91|992.11|1002.91|992.11|1002.91|992.11|1
1645303120000|2022-02-19 20:38:40|1002.94|992.14|1002.94|992.14|1002.94|992.14|1002.94|992.14|1
1645303140000|2022-02-19 20:39:00|1003|992.2|1003|992.2|1003|992.2|1003|992.2|1
1645303150000|2022-02-19 20:39:10|1002.91|992.11|1003.11|992.31|1003.11|992.31|1002.91|992.11|3
1645303160000|2022-02-19 20:39:20|1003.07|992.27|1003.63|992.83|1003.63|992.83|1003.07|992.27|7
1645303170000|2022-02-19 20:39:30|1003.6|992.8|1003.79|992.99|1003.79|992.99|1003.6|992.8|3
1645303180000|2022-02-19 20:39:40|1003.82|993.02|1004.6|993.8|1004.63|993.83|1003.82|993.02|6
1645303190000|2022-02-19 20:39:50|1004.87|994.07|1004.97|994.17|1004.97|994.17|1004.87|994.07|2
1645303200000|2022-02-19 20:40:00|1004.93|994.13|1004.93|994.13|1004.93|994.13|1004.93|994.13|1
1645303210000|2022-02-19 20:40:10|1004.94|994.14|1004.94|994.14|1004.94|994.14|1004.94|994.14|1
1645303230000|2022-02-19 20:40:30|1004.97|994.17|1004.97|994.17|1004.97|994.17|1004.97|994.17|1
1645303260000|2022-02-19 20:41:00|1004.94|994.14|1004.51|993.71|1004.94|994.14|1004.51|993.71|5
1645303270000|2022-02-19 20:41:10|1004.15|993.35|1003.5|992.7|1004.15|993.35|1003.5|992.7|6
1645303280000|2022-02-19 20:41:20|1003.43|992.63|1003.05|992.25|1003.43|992.63|1003.05|992.25|4
1645303290000|2022-02-19 20:41:30|1002.9|992.1|1002.9|992.1|1002.9|992.1|1002.9|992.1|1
1645303350000|2022-02-19 20:42:30|1002.89|992.09|1002.67|991.87|1002.89|992.09|1002.67|991.87|2
1645303360000|2022-02-19 20:42:40|1002.3|991.5|1001.88|991.08|1002.3|991.5|1001.88|991.08|4
1645303380000|2022-02-19 20:43:00|1001.9|991.1|1001.9|991.1|1001.9|991.1|1001.9|991.1|1
1645303390000|2022-02-19 20:43:10|1001.97|991.17|1002.3|991.5|1002.3|991.5|1001.97|991.17|4
1645303410000|2022-02-19 20:43:30|1002.17|991.37|1002.17|991.37|1002.17|991.37|1002.17|991.37|1
1645303440000|2022-02-19 20:44:00|1002.29|991.49|1002.29|991.49|1002.29|991.49|1002.29|991.49|1
1645303450000|2022-02-19 20:44:10|1002.21|991.41|1002.21|991.41|1002.21|991.41|1002.21|991.41|1
1645303460000|2022-02-19 20:44:20|1002.3|991.5|1002.88|992.08|1002.88|992.08|1002.3|991.5|7
1645303470000|2022-02-19 20:44:30|1002.94|992.14|1003.6|992.8|1003.6|992.8|1002.94|992.14|5
1645303480000|2022-02-19 20:44:40|1003.88|993.08|1003.88|993.08|1003.88|993.08|1003.88|993.08|1
1645303500000|2022-02-19 20:45:00|1003.91|993.11|1003.96|993.16|1003.96|993.16|1003.91|993.11|2
1645303510000|2022-02-19 20:45:10|1003.98|993.18|1003.98|993.18|1003.98|993.18|1003.98|993.18|1
1645303520000|2022-02-19 20:45:20|1004.18|993.38|1004.3|993.5|1004.3|993.5|1004.18|993.38|3
1645303530000|2022-02-19 20:45:30|1004.62|993.82|1004.18|993.38|1004.62|993.82|1004.18|993.38|2
1645303540000|2022-02-19 20:45:40|1003.98|993.18|1003.97|993.17|1003.98|993.18|1003.97|993.17|2
1645303560000|2022-02-19 20:46:00|1003.96|993.16|1003.41|992.61|1003.96|993.16|1003.41|992.61|5
1645303570000|2022-02-19 20:46:10|1003.4|992.6|1003.4|992.6|1003.4|992.6|1003.4|992.6|1
1645303600000|2022-02-19 20:46:40|1003.42|992.62|1003.42|992.62|1003.42|992.62|1003.42|992.62|1
1645303620000|2022-02-19 20:47:00|1003.07|992.27|1003.39|992.59|1003.39|992.59|1003.07|992.27|3
1645303630000|2022-02-19 20:47:10|1003.46|992.66|1003.85|993.05|1003.85|993.05|1003.46|992.66|2
1645303660000|2022-02-19 20:47:40|1003.88|993.08|1003.21|992.41|1003.88|993.08|1003.21|992.41|3
1645303670000|2022-02-19 20:47:50|1003.23|992.43|1003.21|992.41|1003.23|992.43|1003.21|992.41|2
1645303680000|2022-02-19 20:48:00|1003.1|992.3|1003.1|992.3|1003.1|992.3|1003.1|992.3|1
1645303690000|2022-02-19 20:48:10|1003.12|992.32|1002.87|992.07|1003.14|992.34|1002.87|992.07|3
1645303700000|2022-02-19 20:48:20|1002.19|991.39|1001.31|990.51|1002.19|991.39|1001.31|990.51|12
1645303710000|2022-02-19 20:48:30|1001.59|990.79|1001.16|990.36|1001.59|990.79|1001.16|990.36|5
1645303720000|2022-02-19 20:48:40|1001.31|990.51|1001.39|990.59|1001.39|990.59|1001.31|990.51|2
1645303740000|2022-02-19 20:49:00|1001.09|990.29|1001.09|990.29|1001.09|990.29|1001.09|990.29|1
1645303780000|2022-02-19 20:49:40|1001.1|990.3|1001.09|990.29|1001.1|990.3|1001.09|990.29|2
1645303800000|2022-02-19 20:50:00|1001.05|990.25|1001.4|990.6|1001.4|990.6|1001.05|990.25|2
1645303810000|2022-02-19 20:50:10|1001.53|990.73|1001.53|990.73|1001.54|990.74|1001.53|990.73|3
1645303820000|2022-02-19 20:50:20|1001.85|991.05|1002.16|991.36|1002.16|991.36|1001.85|991.05|2
1645303830000|2022-02-19 20:50:30|1002.32|991.52|1002.32|991.52|1002.32|991.52|1002.32|991.52|1
1645303850000|2022-02-19 20:50:50|1002.57|991.77|1002.58|991.78|1002.58|991.78|1002.57|991.77|2
1645303860000|2022-02-19 20:51:00|1002.81|992.01|1002.6|991.8|1002.86|992.06|1002.6|991.8|5
1645303910000|2022-02-19 20:51:50|1002.61|991.81|1002.69|991.89|1002.73|991.93|1002.61|991.81|6
1645303920000|2022-02-19 20:52:00|1002.75|991.95|1002.75|991.95|1002.75|991.95|1002.75|991.95|1
1645303980000|2022-02-19 20:53:00|1002.77|991.97|1002.77|991.97|1002.77|991.97|1002.77|991.97|1
1645304010000|2022-02-19 20:53:30|1002.75|991.95|1002.67|991.87|1002.75|991.95|1002.67|991.87|2
1645304040000|2022-02-19 20:54:00|1002.68|991.88|1001.89|991.09|1002.68|991.88|1001.89|991.09|6
1645304050000|2022-02-19 20:54:10|1001.64|990.84|1000.92|990.12|1001.64|990.84|1000.92|990.12|7
1645304070000|2022-02-19 20:54:30|1000.96|990.16|1001.75|990.95|1001.75|990.95|1000.96|990.16|4
1645304090000|2022-02-19 20:54:50|1001.76|990.96|1001.81|991.01|1001.87|991.07|1001.76|990.96|3
1645304100000|2022-02-19 20:55:00|1001.91|991.11|1001.91|991.11|1001.91|991.11|1001.91|991.11|1
1645304150000|2022-02-19 20:55:50|1002|991.2|1002|991.2|1002|991.2|1002|991.2|1
1645304170000|2022-02-19 20:56:10|1001.89|991.09|1001.41|990.61|1001.89|991.09|1001.4|990.6|4
1645304180000|2022-02-19 20:56:20|1001.4|990.6|1001.16|990.36|1001.4|990.6|1001.16|990.36|2
1645304190000|2022-02-19 20:56:30|1001|990.2|1001|990.2|1001|990.2|1001|990.2|1
1645304220000|2022-02-19 20:57:00|1001.14|990.34|1000.94|990.14|1001.14|990.34|1000.94|990.14|2
1645304230000|2022-02-19 20:57:10|1001.11|990.31|1001.28|990.48|1001.28|990.48|1001.11|990.31|2
1645304250000|2022-02-19 20:57:30|1001.47|990.67|1001.47|990.67|1001.47|990.67|1001.47|990.67|1
1645304280000|2022-02-19 20:58:00|1001.4|990.6|1001.4|990.6|1001.4|990.6|1001.4|990.6|1
1645304310000|2022-02-19 20:58:30|1001.41|990.61|1001.91|991.11|1001.91|991.11|1001.41|990.61|7
1645304320000|2022-02-19 20:58:40|1001.92|991.12|1002.14|991.34|1002.14|991.34|1001.92|991.12|3
1645304340000|2022-02-19 20:59:00|1002.54|991.74|1001.77|990.97|1002.54|991.74|1001.77|990.97|6
1645304350000|2022-02-19 20:59:10|1001.58|990.78|1001.56|990.76|1001.58|990.78|1001.56|990.76|2
1645304390000|2022-02-19 20:59:50|1001.4|990.6|1001.4|990.6|1001.4|990.6|1001.4|990.6|1
1645304400000|2022-02-19 21:00:00|1001.42|990.62|1001.91|991.11|1001.91|991.11|1001.42|990.62|6
1645304410000|2022-02-19 21:00:10|1001.95|991.15|1002.01|991.21|1002.01|991.21|1001.95|991.15|4
1645304420000|2022-02-19 21:00:20|1002.13|991.33|1001.99|991.19|1002.13|991.33|1001.99|991.19|2
1645304430000|2022-02-19 21:00:30|1001.92|991.12|1000.97|990.17|1001.92|991.12|1000.97|990.17|7
1645304440000|2022-02-19 21:00:40|1000.79|989.99|1000.5|989.7|1000.79|989.99|1000.47|989.67|3
1645304450000|2022-02-19 21:00:50|1000.48|989.68|1000.48|989.68|1000.48|989.68|1000.48|989.68|1
1645304460000|2022-02-19 21:01:00|1000.52|989.72|1000.53|989.73|1000.53|989.73|1000.52|989.72|2
1645304470000|2022-02-19 21:01:10|1000.67|989.87|1000.92|990.12|1000.92|990.12|1000.67|989.87|7
1645304480000|2022-02-19 21:01:20|1001.06|990.26|1001.23|990.43|1001.23|990.43|1001.06|990.26|2
1645304490000|2022-02-19 21:01:30|1001.19|990.39|1001.19|990.39|1001.19|990.39|1001.19|990.39|1
1645304510000|2022-02-19 21:01:50|1001.18|990.38|1001.33|990.53|1001.33|990.53|1001.18|990.38|3
1645304520000|2022-02-19 21:02:00|1001.57|990.77|1002.03|991.23|1002.03|991.23|1001.57|990.77|6
1645304530000|2022-02-19 21:02:10|1002.38|991.58|1002.38|991.58|1002.38|991.58|1002.38|991.58|1
1645304540000|2022-02-19 21:02:20|1002.23|991.43|1002.23|991.43|1002.23|991.43|1002.23|991.43|1
1645304550000|2022-02-19 21:02:30|1002.13|991.33|1002.13|991.33|1002.13|991.33|1002.13|991.33|1
1645304560000|2022-02-19 21:02:40|1002.11|991.31|1002.13|991.33|1002.13|991.33|1002.11|991.31|2
1645304580000|2022-02-19 21:03:00|1002.23|991.43|1002.23|991.43|1002.23|991.43|1002.23|991.43|1
1645304600000|2022-02-19 21:03:20|1002.12|991.32|1002.12|991.32|1002.12|991.32|1002.12|991.32|1
1645304610000|2022-02-19 21:03:30|1002.13|991.33|1002.85|992.05|1002.85|992.05|1002.13|991.33|4
1645304640000|2022-02-19 21:04:00|1002.9|992.1|1002.9|992.1|1002.9|992.1|1002.9|992.1|1
1645304660000|2022-02-19 21:04:20|1002.91|992.11|1002.91|992.11|1002.91|992.11|1002.91|992.11|1
1645304670000|2022-02-19 21:04:30|1002.9|992.1|1002.91|992.11|1002.91|992.11|1002.9|992.1|2
1645304700000|2022-02-19 21:05:00|1002.92|992.12|1002.92|992.12|1002.92|992.12|1002.92|992.12|1
1645304720000|2022-02-19 21:05:20|1002.91|992.11|1002.92|992.12|1002.92|992.12|1002.91|992.11|4
1645304760000|2022-02-19 21:06:00|1002.9|992.1|1002.9|992.1|1002.9|992.1|1002.9|992.1|1
1645304780000|2022-02-19 21:06:20|1002.91|992.11|1002.91|992.11|1002.91|992.11|1002.91|992.11|1
1645304800000|2022-02-19 21:06:40|1002.97|992.17|1002.97|992.17|1002.97|992.17|1002.97|992.17|1
1645304820000|2022-02-19 21:07:00|1002.98|992.18|1002.98|992.18|1002.98|992.18|1002.98|992.18|1
1645304840000|2022-02-19 21:07:20|1002.91|992.11|1002.91|992.11|1002.91|992.11|1002.91|992.11|1
1645304860000|2022-02-19 21:07:40|1002.92|992.12|1002.92|992.12|1002.92|992.12|1002.92|992.12|1
1645304880000|2022-02-19 21:08:00|1002.93|992.13|1002.93|992.13|1002.93|992.13|1002.92|992.12|3
1645304900000|2022-02-19 21:08:20|1002.99|992.19|1002.99|992.19|1002.99|992.19|1002.99|992.19|1
1645304910000|2022-02-19 21:08:30|1002.98|992.18|1002.5|991.7|1002.98|992.18|1002.5|991.7|5
1645304920000|2022-02-19 21:08:40|1002.17|991.37|1002.17|991.37|1002.17|991.37|1002.17|991.37|1
1645304940000|2022-02-19 21:09:00|1002.4|991.6|1002.56|991.76|1002.6|991.8|1002.4|991.6|3
1645304970000|2022-02-19 21:09:30|1002.45|991.65|1002.45|991.65|1002.45|991.65|1002.45|991.65|1
1645304980000|2022-02-19 21:09:40|1002.51|991.71|1002.15|991.35|1002.51|991.71|1002.15|991.35|3
1645304990000|2022-02-19 21:09:50|1002.14|991.34|1002.14|991.34|1002.14|991.34|1002.14|991.34|1
1645305010000|2022-02-19 21:10:10|1002.04|991.24|1002.02|991.22|1002.04|991.24|1002.02|991.22|2
1645305020000|2022-02-19 21:10:20|1002.03|991.23|1001.72|990.92|1002.03|991.23|1001.72|990.92|3
1645305030000|2022-02-19 21:10:30|1001.59|990.79|1001.38|990.58|1001.59|990.79|1001.35|990.55|3
1645305040000|2022-02-19 21:10:40|1001.36|990.56|1001.36|990.56|1001.36|990.56|1001.36|990.56|1
1645305050000|2022-02-19 21:10:50|1000.95|990.15|1000.54|989.74|1000.95|990.15|1000.54|989.74|4
1645305060000|2022-02-19 21:11:00|1000.74|989.94|1000.79|989.99|1000.93|990.13|1000.74|989.94|4
1645305070000|2022-02-19 21:11:10|1000.77|989.97|1000.8|990|1000.8|990|1000.77|989.97|4
1645305080000|2022-02-19 21:11:20|1000.9|990.1|1000.9|990.1|1000.9|990.1|1000.9|990.1|1
1645305090000|2022-02-19 21:11:30|1000.83|990.03|1000.83|990.03|1000.83|990.03|1000.78|989.98|3
1645305100000|2022-02-19 21:11:40|1000.89|990.09|1000.89|990.09|1000.89|990.09|1000.89|990.09|1
1645305110000|2022-02-19 21:11:50|1000.91|990.11|1000.91|990.11|1000.91|990.11|1000.91|990.11|1
1645305120000|2022-02-19 21:12:00|1000.89|990.09|1000.91|990.11|1000.91|990.11|1000.89|990.09|2
1645305130000|2022-02-19 21:12:10|1000.96|990.16|1001.11|990.31|1001.11|990.31|1000.96|990.16|2
1645305150000|2022-02-19 21:12:30|1001.36|990.56|1001.36|990.56|1001.36|990.56|1001.36|990.56|1
1645305170000|2022-02-19 21:12:50|1001.27|990.47|1000.97|990.17|1001.27|990.47|1000.97|990.17|2
1645305180000|2022-02-19 21:13:00|1000.86|990.06|1000.86|990.06|1000.86|990.06|1000.86|990.06|1
1645305190000|2022-02-19 21:13:10|1000.81|990.01|1000.81|990.01|1000.81|990.01|1000.81|990.01|1
1645305210000|2022-02-19 21:13:30|1000.82|990.02|1000.36|989.56|1000.82|990.02|1000.36|989.56|5
1645305230000|2022-02-19 21:13:50|1000.08|989.28|1000.41|989.61|1000.41|989.61|1000.08|989.28|2
1645305240000|2022-02-19 21:14:00|1000.58|989.78|1000.58|989.78|1000.58|989.78|1000.58|989.78|1
1645305250000|2022-02-19 21:14:10|1000.56|989.76|1000.51|989.71|1000.56|989.76|1000.51|989.71|2
1645305280000|2022-02-19 21:14:40|1000.55|989.75|1000.75|989.95|1000.75|989.95|1000.51|989.71|6
1645305290000|2022-02-19 21:14:50|1000.92|990.12|1000.92|990.12|1000.92|990.12|1000.92|990.12|1
1645305300000|2022-02-19 21:15:00|1000.99|990.19|999.85|989.05|1000.99|990.19|999.85|989.05|7
1645305310000|2022-02-19 21:15:10|999.93|989.13|998.14|987.34|999.93|989.13|998.14|987.34|9
1645305320000|2022-02-19 21:15:20|998.18|987.38|997.45|986.65|998.18|987.38|997.45|986.65|7
1645305330000|2022-02-19 21:15:30|997.17|986.37|997.09|986.29|997.27|986.47|997.09|986.29|4
1645305340000|2022-02-19 21:15:40|997.11|986.31|996.97|986.17|997.11|986.31|996.76|985.96|6
1645305350000|2022-02-19 21:15:50|996.99|986.19|997.37|986.57|997.61|986.81|996.99|986.19|8
1645305360000|2022-02-19 21:16:00|997.18|986.38|997.18|986.38|997.18|986.38|997.18|986.38|1
1645305370000|2022-02-19 21:16:10|997.17|986.37|995.98|985.18|997.17|986.37|995.98|985.18|8
1645305380000|2022-02-19 21:16:20|995.97|985.17|995.95|985.15|995.97|985.17|995.95|985.15|3
1645305390000|2022-02-19 21:16:30|995.94|985.14|994.67|983.87|995.94|985.14|994.67|983.87|6
1645305400000|2022-02-19 21:16:40|994.46|983.66|993.81|983.01|994.46|983.66|993.81|983.01|8
1645305410000|2022-02-19 21:16:50|993.86|983.06|994.85|984.05|994.85|984.05|993.86|983.06|10
1645305420000|2022-02-19 21:17:00|994.8|984|994.03|983.23|994.8|984|994.03|983.23|8
1645305430000|2022-02-19 21:17:10|993.85|983.05|993.8|983|993.85|983.05|993.8|983|2
1645305450000|2022-02-19 21:17:30|993.81|983.01|993.81|983.01|993.81|983.01|993.81|983.01|1
1645305460000|2022-02-19 21:17:40|993.78|982.98|993.57|982.77|993.78|982.98|993.57|982.77|2
1645305470000|2022-02-19 21:17:50|993.78|982.98|993.66|982.86|993.78|982.98|993.33|982.53|6
1645305480000|2022-02-19 21:18:00|993.83|983.03|993.83|983.03|993.84|983.04|993.83|983.03|3
1645305490000|2022-02-19 21:18:10|993.53|982.73|993.53|982.73|993.53|982.73|993.53|982.73|1
1645305500000|2022-02-19 21:18:20|993.83|983.03|993.06|982.26|993.83|983.03|993.06|982.26|8
1645305510000|2022-02-19 21:18:30|992.84|982.04|992.9|982.1|992.9|982.1|992.84|982.04|2
1645305520000|2022-02-19 21:18:40|992.91|982.11|993.89|983.09|993.89|983.09|992.91|982.11|6
1645305530000|2022-02-19 21:18:50|993.97|983.17|994.82|984.02|994.82|984.02|993.96|983.16|7
1645305540000|2022-02-19 21:19:00|994.79|983.99|995.05|984.25|995.67|984.87|994.79|983.99|11
1645305550000|2022-02-19 21:19:10|995.13|984.33|994.91|984.11|995.28|984.48|994.9|984.1|8
1645305560000|2022-02-19 21:19:20|994.9|984.1|994.9|984.1|994.9|984.1|994.9|984.1|1
1645305570000|2022-02-19 21:19:30|994.91|984.11|995.12|984.32|995.12|984.32|994.91|984.11|4
1645305580000|2022-02-19 21:19:40|995.42|984.62|995.62|984.82|995.62|984.82|995.42|984.62|4
1645305600000|2022-02-19 21:20:00|995.77|984.97|995.79|984.99|995.79|984.99|995.77|984.97|3
1645305610000|2022-02-19 21:20:10|995.84|985.04|995.84|985.04|995.84|985.04|995.84|985.04|1
1645305620000|2022-02-19 21:20:20|995.8|985|995.2|984.4|995.8|985|995.2|984.4|4
1645305630000|2022-02-19 21:20:30|995.16|984.36|994.23|983.43|995.17|984.37|994.23|983.43|5
1645305640000|2022-02-19 21:20:40|994.14|983.34|993.8|983|994.14|983.34|993.77|982.97|6
1645305650000|2022-02-19 21:20:50|993.79|982.99|993.79|982.99|993.79|982.99|993.79|982.99|1
1645305660000|2022-02-19 21:21:00|993.76|982.96|994.49|983.69|994.49|983.69|993.76|982.96|5
1645305670000|2022-02-19 21:21:10|994.45|983.65|994.49|983.69|994.49|983.69|994.45|983.65|2
1645305680000|2022-02-19 21:21:20|994.45|983.65|994.5|983.7|994.5|983.7|994.45|983.65|2
1645305690000|2022-02-19 21:21:30|994.55|983.75|994.57|983.77|994.57|983.77|994.55|983.75|2
1645305710000|2022-02-19 21:21:50|994.53|983.73|994.89|984.09|994.89|984.09|994.53|983.73|2
1645305720000|2022-02-19 21:22:00|995.08|984.28|995.21|984.41|995.21|984.41|995.08|984.28|3
1645305730000|2022-02-19 21:22:10|995.11|984.31|995.53|984.73|995.55|984.75|994.93|984.13|7
1645305740000|2022-02-19 21:22:20|995.58|984.78|995.58|984.78|995.58|984.78|995.58|984.78|1
1645305760000|2022-02-19 21:22:40|995.53|984.73|995.58|984.78|995.58|984.78|995.53|984.73|2
1645305780000|2022-02-19 21:23:00|995.78|984.98|995.78|984.98|995.78|984.98|995.78|984.98|1
1645305800000|2022-02-19 21:23:20|995.89|985.09|995.89|985.09|995.89|985.09|995.89|985.09|1
1645305820000|2022-02-19 21:23:40|995.9|985.1|994.97|984.17|995.91|985.11|994.97|984.17|7
1645305840000|2022-02-19 21:24:00|994.8|984|994.8|984|994.8|984|994.8|984|1
1645305850000|2022-02-19 21:24:10|994.92|984.12|994.92|984.12|994.92|984.12|994.92|984.12|1
1645305860000|2022-02-19 21:24:20|995.05|984.25|995.05|984.25|995.05|984.25|995.05|984.25|1
1645305880000|2022-02-19 21:24:40|995.04|984.24|995.04|984.24|995.04|984.24|995.04|984.24|1
1645305890000|2022-02-19 21:24:50|995.13|984.33|995.13|984.33|995.19|984.39|995.13|984.33|3
1645305900000|2022-02-19 21:25:00|995.16|984.36|995.03|984.23|995.16|984.36|995.03|984.23|3
1645305910000|2022-02-19 21:25:10|995.14|984.34|995.26|984.46|995.26|984.46|995.14|984.34|2
1645305920000|2022-02-19 21:25:20|995.24|984.44|995.24|984.44|995.24|984.44|995.24|984.44|1
1645305930000|2022-02-19 21:25:30|995.19|984.39|995.24|984.44|995.24|984.44|995.06|984.26|4
1645305950000|2022-02-19 21:25:50|995.22|984.42|995.22|984.42|995.22|984.42|995.22|984.42|1
1645305970000|2022-02-19 21:26:10|995.47|984.67|995.85|985.05|995.85|985.05|995.47|984.67|9
1645305980000|2022-02-19 21:26:20|996.17|985.37|996.13|985.33|996.17|985.37|996.13|985.33|2
1645305990000|2022-02-19 21:26:30|996.12|985.32|996.47|985.67|996.47|985.67|996.12|985.32|2
1645306000000|2022-02-19 21:26:40|996.27|985.47|996|985.2|996.27|985.47|996|985.2|2
1645306010000|2022-02-19 21:26:50|996.01|985.21|996.9|986.1|996.92|986.12|996.01|985.21|8
1645306020000|2022-02-19 21:27:00|996.94|986.14|996.9|986.1|996.94|986.14|996.9|986.1|2
1645306030000|2022-02-19 21:27:10|996.94|986.14|997.61|986.81|997.61|986.81|996.94|986.14|5
1645306040000|2022-02-19 21:27:20|997.68|986.88|997.73|986.93|997.73|986.93|997.68|986.88|4
1645306050000|2022-02-19 21:27:30|997.74|986.94|997.74|986.94|997.74|986.94|997.59|986.79|3
1645306060000|2022-02-19 21:27:40|997.94|987.14|997.94|987.14|997.94|987.14|997.94|987.14|1
1645306070000|2022-02-19 21:27:50|997.93|987.13|998.03|987.23|998.03|987.23|997.93|987.13|2
1645306090000|2022-02-19 21:28:10|998.04|987.24|998.68|987.88|998.68|987.88|998.04|987.24|3
1645306100000|2022-02-19 21:28:20|998.81|988.01|998.91|988.11|998.91|988.11|998.81|988.01|4
1645306110000|2022-02-19 21:28:30|998.95|988.15|999.07|988.27|999.07|988.27|998.95|988.15|2
1645306120000|2022-02-19 21:28:40|999.06|988.26|998.5|987.7|999.06|988.26|998.5|987.7|2
1645306130000|2022-02-19 21:28:50|998.49|987.69|998.49|987.69|998.49|987.69|998.49|987.69|1
1645306140000|2022-02-19 21:29:00|998.14|987.34|998.14|987.34|998.14|987.34|998.14|987.34|1
1645306150000|2022-02-19 21:29:10|998.33|987.53|998.33|987.53|998.33|987.53|998.33|987.53|1
1645306160000|2022-02-19 21:29:20|998.59|987.79|998.95|988.15|998.95|988.15|998.59|987.79|3
1645306170000|2022-02-19 21:29:30|998.99|988.19|998.99|988.19|998.99|988.19|998.99|988.19|1
1645306180000|2022-02-19 21:29:40|999.04|988.24|999.09|988.29|999.09|988.29|999.04|988.24|3
1645306200000|2022-02-19 21:30:00|999.06|988.26|999.06|988.26|999.06|988.26|999.06|988.26|1
1645306210000|2022-02-19 21:30:10|998.86|988.06|998.25|987.45|998.86|988.06|998.25|987.45|5
1645306220000|2022-02-19 21:30:20|998.46|987.66|998.57|987.77|998.57|987.77|998.46|987.66|2
1645306230000|2022-02-19 21:30:30|998.42|987.62|998.36|987.56|998.42|987.62|998.08|987.28|4
1645306240000|2022-02-19 21:30:40|998.08|987.28|998.42|987.62|998.42|987.62|998.08|987.28|3
1645306250000|2022-02-19 21:30:50|998.54|987.74|998.68|987.88|998.68|987.88|998.54|987.74|3
1645306260000|2022-02-19 21:31:00|998.74|987.94|998.91|988.11|998.91|988.11|998.74|987.94|2
1645306270000|2022-02-19 21:31:10|999.03|988.23|999.17|988.37|999.17|988.37|999.03|988.23|4
1645306280000|2022-02-19 21:31:20|999.19|988.39|998.91|988.11|999.19|988.39|998.91|988.11|3
1645306290000|2022-02-19 21:31:30|998.94|988.14|998.92|988.12|998.94|988.14|998.92|988.12|2
1645306310000|2022-02-19 21:31:50|998.91|988.11|998.91|988.11|998.91|988.11|998.91|988.11|1
1645306340000|2022-02-19 21:32:20|998.89|988.09|998.89|988.09|998.89|988.09|998.89|988.09|1
1645306360000|2022-02-19 21:32:40|998.9|988.1|998.9|988.1|998.9|988.1|998.9|988.1|1
1645306370000|2022-02-19 21:32:50|998.77|987.97|998.77|987.97|998.77|987.97|998.77|987.97|1
1645306380000|2022-02-19 21:33:00|998.7|987.9|997.85|987.05|998.7|987.9|997.85|987.05|4
1645306390000|2022-02-19 21:33:10|997.8|987|997|986.2|997.8|987|997|986.2|4
1645306400000|2022-02-19 21:33:20|996.94|986.14|996.94|986.14|997|986.2|996.94|986.14|3
1645306410000|2022-02-19 21:33:30|997|986.2|996.81|986.01|997|986.2|996.67|985.87|5
1645306420000|2022-02-19 21:33:40|996.79|985.99|996.57|985.77|996.79|985.99|996.57|985.77|4
1645306430000|2022-02-19 21:33:50|996.61|985.81|996.7|985.9|996.7|985.9|996.61|985.81|2
1645306440000|2022-02-19 21:34:00|996.79|985.99|996.21|985.41|996.79|985.99|996.21|985.41|3
1645306450000|2022-02-19 21:34:10|996.1|985.3|996.35|985.55|996.35|985.55|996.1|985.3|3
1645306480000|2022-02-19 21:34:40|996.4|985.6|996.61|985.81|996.61|985.81|996.4|985.6|2
1645306500000|2022-02-19 21:35:00|996.5|985.7|996.5|985.7|996.5|985.7|996.5|985.7|1
1645306510000|2022-02-19 21:35:10|996.58|985.78|996.9|986.1|996.9|986.1|996.58|985.78|4
1645306520000|2022-02-19 21:35:20|996.79|985.99|996.91|986.11|996.91|986.11|996.6|985.8|4
1645306540000|2022-02-19 21:35:40|996.9|986.1|997.13|986.33|997.13|986.33|996.9|986.1|2
1645306560000|2022-02-19 21:36:00|997.16|986.36|997.16|986.36|997.16|986.36|997.16|986.36|1
1645306590000|2022-02-19 21:36:30|997.04|986.24|996.85|986.05|997.04|986.24|996.85|986.05|3
1645306600000|2022-02-19 21:36:40|996.89|986.09|996.97|986.17|996.97|986.17|996.89|986.09|2
1645306610000|2022-02-19 21:36:50|996.96|986.16|997.04|986.24|997.04|986.24|996.96|986.16|2
1645306620000|2022-02-19 21:37:00|997.14|986.34|997.79|986.99|997.79|986.99|997.14|986.34|4
1645306630000|2022-02-19 21:37:10|997.78|986.98|997.81|987.01|997.82|987.02|997.78|986.98|3
1645306650000|2022-02-19 21:37:30|997.82|987.02|997.82|987.02|997.82|987.02|997.82|987.02|1
1645306680000|2022-02-19 21:38:00|997.92|987.12|997.92|987.12|997.92|987.12|997.92|987.12|1
1645306740000|2022-02-19 21:39:00|997.87|987.07|997.87|987.07|997.87|987.07|997.87|987.07|1
1645306760000|2022-02-19 21:39:20|997.92|987.12|997.92|987.12|997.92|987.12|997.92|987.12|1
1645306800000|2022-02-19 21:40:00|997.96|987.16|997.96|987.16|997.96|987.16|997.96|987.16|1
1645306810000|2022-02-19 21:40:10|997.92|987.12|997.92|987.12|997.92|987.12|997.92|987.12|1
1645306860000|2022-02-19 21:41:00|997.96|987.16|997.96|987.16|997.96|987.16|997.96|987.16|1
1645306870000|2022-02-19 21:41:10|997.97|987.17|998.29|987.49|998.29|987.49|997.97|987.17|3
1645306880000|2022-02-19 21:41:20|998.26|987.46|998.32|987.52|998.32|987.52|998.26|987.46|4
1645306890000|2022-02-19 21:41:30|998.37|987.57|998.45|987.65|998.45|987.65|998.37|987.57|2
1645306910000|2022-02-19 21:41:50|998.37|987.57|998.19|987.39|998.37|987.57|998.19|987.39|2
1645306920000|2022-02-19 21:42:00|998.01|987.21|998.01|987.21|998.01|987.21|998.01|987.21|1
1645306930000|2022-02-19 21:42:10|998|987.2|997.45|986.65|998|987.2|997.45|986.65|7
1645306940000|2022-02-19 21:42:20|997.07|986.27|996.84|986.04|997.07|986.27|996.84|986.04|4
1645306950000|2022-02-19 21:42:30|996.78|985.98|996.5|985.7|996.78|985.98|996.5|985.7|3
1645306960000|2022-02-19 21:42:40|996.74|985.94|996.9|986.1|996.9|986.1|996.72|985.92|4
1645306970000|2022-02-19 21:42:50|996.96|986.16|997.76|986.96|997.76|986.96|996.96|986.16|4
1645306980000|2022-02-19 21:43:00|997.86|987.06|997.86|987.06|997.98|987.18|997.86|987.06|3
1645307010000|2022-02-19 21:43:30|997.82|987.02|997.82|987.02|997.82|987.02|997.82|987.02|1
1645307030000|2022-02-19 21:43:50|997.95|987.15|998.17|987.37|998.25|987.45|997.95|987.15|5
1645307040000|2022-02-19 21:44:00|998.22|987.42|997.94|987.14|998.22|987.42|997.94|987.14|3
1645307060000|2022-02-19 21:44:20|998.01|987.21|998.82|988.02|998.82|988.02|998.01|987.21|5
1645307100000|2022-02-19 21:45:00|998.87|988.07|998.87|988.07|998.87|988.07|998.87|988.07|1
1645307120000|2022-02-19 21:45:20|998.91|988.11|998.92|988.12|998.92|988.12|998.91|988.11|2
1645307140000|2022-02-19 21:45:40|998.95|988.15|999.06|988.26|999.06|988.26|998.95|988.15|2
1645307150000|2022-02-19 21:45:50|998.98|988.18|999.05|988.25|999.05|988.25|998.97|988.17|3
1645307160000|2022-02-19 21:46:00|999.01|988.21|999.01|988.21|999.01|988.21|999.01|988.21|1
1645307170000|2022-02-19 21:46:10|999|988.2|999|988.2|999|988.2|999|988.2|1
1645307180000|2022-02-19 21:46:20|998.93|988.13|998.22|987.42|998.93|988.13|998.22|987.42|4
1645307190000|2022-02-19 21:46:30|998.2|987.4|998.2|987.4|998.2|987.4|998.2|987.4|1
1645307200000|2022-02-19 21:46:40|998.22|987.42|997.78|986.98|998.22|987.42|997.78|986.98|10
1645307210000|2022-02-19 21:46:50|997.76|986.96|997.43|986.63|997.76|986.96|997.43|986.63|2
1645307220000|2022-02-19 21:47:00|997.22|986.42|996.95|986.15|997.22|986.42|996.95|986.15|4
1645307230000|2022-02-19 21:47:10|996.91|986.11|996.69|985.89|996.92|986.12|996.69|985.89|6
1645307240000|2022-02-19 21:47:20|996.73|985.93|996.73|985.93|996.73|985.93|996.73|985.93|1
1645307280000|2022-02-19 21:48:00|996.69|985.89|996.69|985.89|996.69|985.89|996.69|985.89|1
1645307300000|2022-02-19 21:48:20|996.7|985.9|996.7|985.9|996.7|985.9|996.7|985.9|1
1645307320000|2022-02-19 21:48:40|996.74|985.94|996.16|985.36|996.74|985.94|996.16|985.36|6
1645307340000|2022-02-19 21:49:00|996.15|985.35|996.15|985.35|996.15|985.35|996.15|985.35|1
1645307350000|2022-02-19 21:49:10|996.23|985.43|996.33|985.53|996.33|985.53|996.23|985.43|2
1645307360000|2022-02-19 21:49:20|996.62|985.82|996.83|986.03|996.83|986.03|996.62|985.82|2
1645307380000|2022-02-19 21:49:40|996.9|986.1|997.01|986.21|997.01|986.21|996.9|986.1|2
1645307390000|2022-02-19 21:49:50|997.12|986.32|997.12|986.32|997.12|986.32|997.12|986.32|1
1645307400000|2022-02-19 21:50:00|997.26|986.46|997.26|986.46|997.26|986.46|997.26|986.46|1
1645307410000|2022-02-19 21:50:10|997.46|986.66|997.46|986.66|997.46|986.66|997.46|986.66|1
1645307420000|2022-02-19 21:50:20|997.65|986.85|997.65|986.85|997.65|986.85|997.65|986.85|1
1645307430000|2022-02-19 21:50:30|997.46|986.66|997.53|986.73|997.53|986.73|997.46|986.66|2
1645307440000|2022-02-19 21:50:40|997.69|986.89|997.69|986.89|997.69|986.89|997.69|986.89|1
1645307460000|2022-02-19 21:51:00|997.55|986.75|997.55|986.75|997.55|986.75|997.55|986.75|1
1645307510000|2022-02-19 21:51:50|997.58|986.78|997.58|986.78|997.58|986.78|997.58|986.78|1
1645307530000|2022-02-19 21:52:10|997.61|986.81|997.61|986.81|997.61|986.81|997.61|986.81|1
1645307550000|2022-02-19 21:52:30|997.73|986.93|997.9|987.1|997.9|987.1|997.73|986.93|3
1645307570000|2022-02-19 21:52:50|997.91|987.11|997.91|987.11|997.91|987.11|997.91|987.11|1
1645307580000|2022-02-19 21:53:00|997.98|987.18|997.98|987.18|997.98|987.18|997.98|987.18|1
1645307590000|2022-02-19 21:53:10|998.02|987.22|998.04|987.24|998.04|987.24|998.02|987.22|2
1645307610000|2022-02-19 21:53:30|998.08|987.28|998.08|987.28|998.08|987.28|998.08|987.28|1
1645307620000|2022-02-19 21:53:40|998.11|987.31|998.11|987.31|998.11|987.31|998.11|987.31|1
1645307640000|2022-02-19 21:54:00|998.17|987.37|998.37|987.57|998.38|987.58|998.17|987.37|10
1645307650000|2022-02-19 21:54:10|998.38|987.58|998.71|987.91|998.71|987.91|998.37|987.57|4
1645307660000|2022-02-19 21:54:20|998.62|987.82|998.39|987.59|998.62|987.82|998.39|987.59|2
1645307670000|2022-02-19 21:54:30|998.37|987.57|998.34|987.54|998.37|987.57|998.34|987.54|2
1645307680000|2022-02-19 21:54:40|998.32|987.52|997.72|986.92|998.32|987.52|997.57|986.77|7
1645307690000|2022-02-19 21:54:50|997.74|986.94|997.74|986.94|997.9|987.1|997.74|986.94|3
1645307700000|2022-02-19 21:55:00|997.91|987.11|997.91|987.11|997.91|987.11|997.91|987.11|1
1645307710000|2022-02-19 21:55:10|997.98|987.18|997.98|987.18|997.98|987.18|997.98|987.18|1
1645307770000|2022-02-19 21:56:10|998.1|987.3|998.1|987.3|998.1|987.3|998.1|987.3|1
1645307790000|2022-02-19 21:56:30|998.11|987.31|998.04|987.24|998.11|987.31|998.04|987.24|2
1645307830000|2022-02-19 21:57:10|997.9|987.1|997.86|987.06|997.9|987.1|997.86|987.06|3
1645307850000|2022-02-19 21:57:30|997.87|987.07|997.86|987.06|997.87|987.07|997.86|987.06|2
1645307870000|2022-02-19 21:57:50|997.83|987.03|997.83|987.03|997.83|987.03|997.83|987.03|1
1645307880000|2022-02-19 21:58:00|997.82|987.02|997.82|987.02|997.82|987.02|997.82|987.02|1
1645307890000|2022-02-19 21:58:10|997.83|987.03|998.11|987.31|998.11|987.31|997.83|987.03|2
1645307900000|2022-02-19 21:58:20|998.16|987.36|998.16|987.36|998.16|987.36|998.16|987.36|1
1645307920000|2022-02-19 21:58:40|998.58|987.78|998.52|987.72|998.62|987.82|998.52|987.72|3
1645307930000|2022-02-19 21:58:50|998.51|987.71|998.51|987.71|998.51|987.71|998.51|987.71|1
1645307940000|2022-02-19 21:59:00|998.57|987.77|998.06|987.26|998.57|987.77|998.06|987.26|4
1645307960000|2022-02-19 21:59:20|997.91|987.11|997.91|987.11|997.91|987.11|997.91|987.11|1
1645307980000|2022-02-19 21:59:40|997.85|987.05|997.22|986.42|997.85|987.05|997.22|986.42|3
1645308000000|2022-02-19 22:00:00|997|986.2|997.7|986.9|997.7|986.9|997|986.2|5
1645308020000|2022-02-19 22:00:20|997.72|986.92|997.62|986.82|997.72|986.92|997.62|986.82|2
1645308040000|2022-02-19 22:00:40|997.63|986.83|997.63|986.83|997.63|986.83|997.63|986.83|1
1645308050000|2022-02-19 22:00:50|997.8|987|997.8|987|997.8|987|997.8|987|1
1645308060000|2022-02-19 22:01:00|997.86|987.06|997.86|987.06|997.87|987.07|997.86|987.06|3
1645308090000|2022-02-19 22:01:30|997.9|987.1|997.9|987.1|997.9|987.1|997.9|987.1|1
1645308120000|2022-02-19 22:02:00|997.91|987.11|998.03|987.23|998.03|987.23|997.91|987.11|2
1645308130000|2022-02-19 22:02:10|998.09|987.29|998.96|988.16|998.96|988.16|998.09|987.29|9
1645308140000|2022-02-19 22:02:20|998.94|988.14|999.72|988.92|999.72|988.92|998.94|988.14|3
1645308150000|2022-02-19 22:02:30|999.91|989.11|999.91|989.11|999.91|989.11|999.91|989.11|1
1645308160000|2022-02-19 22:02:40|999.88|989.08|999.89|989.09|999.89|989.09|999.88|989.08|2
1645308170000|2022-02-19 22:02:50|1000.01|989.21|1000.92|990.12|1000.92|990.12|1000.01|989.21|8
1645308180000|2022-02-19 22:03:00|1000.9|990.1|1000.01|989.21|1000.92|990.12|1000.01|989.21|5
1645308190000|2022-02-19 22:03:10|999.92|989.12|999.92|989.12|999.92|989.12|999.92|989.12|1
1645308200000|2022-02-19 22:03:20|999.91|989.11|999.91|989.11|999.91|989.11|999.91|989.11|1
1645308240000|2022-02-19 22:04:00|999.75|988.95|999.53|988.73|999.75|988.95|999.53|988.73|3
1645308250000|2022-02-19 22:04:10|999.65|988.85|999.65|988.85|999.65|988.85|999.65|988.85|1
1645308260000|2022-02-19 22:04:20|999.58|988.78|999.62|988.82|999.62|988.82|999.58|988.78|2
1645308270000|2022-02-19 22:04:30|999.58|988.78|999.04|988.24|999.58|988.78|999.04|988.24|4
1645308280000|2022-02-19 22:04:40|998.93|988.13|998.93|988.13|998.94|988.14|998.93|988.13|3
1645308300000|2022-02-19 22:05:00|998.97|988.17|998.92|988.12|998.97|988.17|998.92|988.12|5
1645308310000|2022-02-19 22:05:10|998.82|988.02|998.82|988.02|998.82|988.02|998.82|988.02|1
1645308320000|2022-02-19 22:05:20|998.81|988.01|998.57|987.77|998.81|988.01|998.18|987.38|4
1645308330000|2022-02-19 22:05:30|998.51|987.71|998.51|987.71|998.51|987.71|998.51|987.71|1
1645308340000|2022-02-19 22:05:40|998.64|987.84|998.64|987.84|998.64|987.84|998.64|987.84|1
1645308350000|2022-02-19 22:05:50|998.55|987.75|998.08|987.28|998.55|987.75|998.08|987.28|2
1645308360000|2022-02-19 22:06:00|998.03|987.23|998.03|987.23|998.03|987.23|998.03|987.23|1
1645308390000|2022-02-19 22:06:30|997.96|987.16|997.96|987.16|997.96|987.16|997.96|987.16|1
1645308410000|2022-02-19 22:06:50|997.94|987.14|997.94|987.14|997.94|987.14|997.94|987.14|1
1645308440000|2022-02-19 22:07:20|997.96|987.16|997.96|987.16|997.96|987.16|997.96|987.16|1
1645308450000|2022-02-19 22:07:30|997.93|987.13|997.93|987.13|997.93|987.13|997.93|987.13|1
1645308460000|2022-02-19 22:07:40|997.86|987.06|997.86|987.06|997.86|987.06|997.86|987.06|1
1645308480000|2022-02-19 22:08:00|997.92|987.12|997.92|987.12|997.92|987.12|997.92|987.12|1
1645308490000|2022-02-19 22:08:10|997.93|987.13|998.71|987.91|998.71|987.91|997.93|987.13|7
1645308500000|2022-02-19 22:08:20|998.72|987.92|998.89|988.09|998.89|988.09|998.72|987.92|2
1645308510000|2022-02-19 22:08:30|998.86|988.06|998.86|988.06|998.86|988.06|998.86|988.06|1
1645308540000|2022-02-19 22:09:00|998.9|988.1|998.9|988.1|998.9|988.1|998.9|988.1|1
1645308550000|2022-02-19 22:09:10|998.82|988.02|998.82|988.02|998.82|988.02|998.82|988.02|1
1645308560000|2022-02-19 22:09:20|998.69|987.89|998.58|987.78|998.69|987.89|998.58|987.78|2
1645308570000|2022-02-19 22:09:30|998.53|987.73|998.54|987.74|998.54|987.74|998.53|987.73|2
1645308580000|2022-02-19 22:09:40|998.55|987.75|998.01|987.21|998.55|987.75|998.01|987.21|5
1645308590000|2022-02-19 22:09:50|997.95|987.15|997.95|987.15|997.95|987.15|997.95|987.15|1
1645308600000|2022-02-19 22:10:00|997.94|987.14|997.94|987.14|997.94|987.14|997.94|987.14|1
1645308620000|2022-02-19 22:10:20|997.93|987.13|997.92|987.12|997.94|987.14|997.92|987.12|3
1645308630000|2022-02-19 22:10:30|997.89|987.09|997.89|987.09|997.89|987.09|997.89|987.09|1
1645308640000|2022-02-19 22:10:40|997.88|987.08|997.19|986.39|997.88|987.08|997.19|986.39|7
1645308660000|2022-02-19 22:11:00|997.18|986.38|996.61|985.81|997.18|986.38|996.44|985.64|8
1645308670000|2022-02-19 22:11:10|996.44|985.64|996.18|985.38|996.44|985.64|996.18|985.38|2
1645308690000|2022-02-19 22:11:30|996.17|985.37|996.17|985.37|996.17|985.37|996.17|985.37|1
1645308730000|2022-02-19 22:12:10|996.16|985.36|996.16|985.36|996.16|985.36|996.16|985.36|1
1645308740000|2022-02-19 22:12:20|995.93|985.13|995.93|985.13|995.93|985.13|995.93|985.13|1
1645308760000|2022-02-19 22:12:40|995.9|985.1|996.02|985.22|996.02|985.22|995.9|985.1|2
1645308770000|2022-02-19 22:12:50|996.08|985.28|996.48|985.68|996.48|985.68|996.08|985.28|2
1645308780000|2022-02-19 22:13:00|996.58|985.78|996.92|986.12|996.92|986.12|996.58|985.78|8
1645308790000|2022-02-19 22:13:10|996.94|986.14|996.94|986.14|996.94|986.14|996.94|986.14|1
1645308800000|2022-02-19 22:13:20|996.99|986.19|997.23|986.43|997.23|986.43|996.99|986.19|5
1645308810000|2022-02-19 22:13:30|997.32|986.52|997.71|986.91|997.71|986.91|997.32|986.52|4
1645308820000|2022-02-19 22:13:40|997.69|986.89|998.66|987.86|998.66|987.86|997.69|986.89|8
1645308830000|2022-02-19 22:13:50|998.89|988.09|998.89|988.09|998.89|988.09|998.89|988.09|1
1645308840000|2022-02-19 22:14:00|998.9|988.1|998.4|987.6|998.9|988.1|998.4|987.6|4
1645308850000|2022-02-19 22:14:10|998.46|987.66|998.46|987.66|998.46|987.66|998.46|987.66|1
1645308860000|2022-02-19 22:14:20|998.43|987.63|998.43|987.63|998.43|987.63|998.43|987.63|1
1645308880000|2022-02-19 22:14:40|998.46|987.66|998.46|987.66|998.46|987.66|998.46|987.66|1
1645308890000|2022-02-19 22:14:50|998.53|987.73|998.53|987.73|998.53|987.73|998.53|987.73|1
1645308910000|2022-02-19 22:15:10|998.62|987.82|998.62|987.82|998.62|987.82|998.62|987.82|1
1645308940000|2022-02-19 22:15:40|998.61|987.81|998.61|987.81|998.61|987.81|998.61|987.81|1
1645308970000|2022-02-19 22:16:10|998.49|987.69|998.78|987.98|998.78|987.98|998.49|987.69|2
1645308990000|2022-02-19 22:16:30|998.71|987.91|998.41|987.61|998.71|987.91|998.41|987.61|5
1645309000000|2022-02-19 22:16:40|998|987.2|997.83|987.03|998.11|987.31|997.83|987.03|4
1645309010000|2022-02-19 22:16:50|997.84|987.04|997.64|986.84|997.84|987.04|997.64|986.84|2
1645309020000|2022-02-19 22:17:00|997.42|986.62|997.42|986.62|997.5|986.7|997.42|986.62|3
1645309040000|2022-02-19 22:17:20|997.27|986.47|996.82|986.02|997.27|986.47|996.82|986.02|5
1645309050000|2022-02-19 22:17:30|996.81|986.01|996.58|985.78|996.81|986.01|996.58|985.78|2
1645309060000|2022-02-19 22:17:40|996.48|985.68|996.4|985.6|996.48|985.68|996.4|985.6|6
1645309070000|2022-02-19 22:17:50|996.11|985.31|996|985.2|996.4|985.6|996|985.2|4
1645309090000|2022-02-19 22:18:10|995.94|985.14|995.94|985.14|995.94|985.14|995.94|985.14|1
1645309100000|2022-02-19 22:18:20|995.93|985.13|995.93|985.13|995.93|985.13|995.93|985.13|1
1645309120000|2022-02-19 22:18:40|995.94|985.14|995.94|985.14|995.94|985.14|995.94|985.14|1
1645309130000|2022-02-19 22:18:50|995.93|985.13|995.93|985.13|995.93|985.13|995.93|985.13|1
1645309160000|2022-02-19 22:19:20|995.92|985.12|995.92|985.12|995.92|985.12|995.92|985.12|1
1645309170000|2022-02-19 22:19:30|995.91|985.11|995.52|984.72|995.91|985.11|995.49|984.69|6
1645309180000|2022-02-19 22:19:40|995.45|984.65|995.45|984.65|995.45|984.65|995.45|984.65|1
1645309190000|2022-02-19 22:19:50|995.17|984.37|995.17|984.37|995.17|984.37|995.17|984.37|1
1645309200000|2022-02-19 22:20:00|995.08|984.28|995.01|984.21|995.08|984.28|995.01|984.21|2
1645309210000|2022-02-19 22:20:10|994.99|984.19|994.01|983.21|994.99|984.19|994.01|983.21|7
1645309220000|2022-02-19 22:20:20|993.99|983.19|993.91|983.11|993.99|983.19|993.87|983.07|5
1645309230000|2022-02-19 22:20:30|993.87|983.07|993.87|983.07|993.87|983.07|993.87|983.07|1
1645309240000|2022-02-19 22:20:40|993.86|983.06|993.86|983.06|993.86|983.06|993.86|983.06|1
1645309250000|2022-02-19 22:20:50|993.75|982.95|993.57|982.77|993.75|982.95|993.44|982.64|5
1645309260000|2022-02-19 22:21:00|993.6|982.8|993.75|982.95|993.75|982.95|993.57|982.77|4
1645309270000|2022-02-19 22:21:10|993.62|982.82|993.24|982.44|993.62|982.82|993.24|982.44|4
1645309280000|2022-02-19 22:21:20|993.25|982.45|993.25|982.45|993.25|982.45|993.25|982.45|1
1645309300000|2022-02-19 22:21:40|993.21|982.41|993.29|982.49|993.29|982.49|993.1|982.3|5
1645309320000|2022-02-19 22:22:00|993.25|982.45|993.25|982.45|993.25|982.45|993.25|982.45|1
1645309340000|2022-02-19 22:22:20|993.52|982.72|993.44|982.64|993.52|982.72|993.44|982.64|2
1645309350000|2022-02-19 22:22:30|993.53|982.73|993.53|982.73|993.53|982.73|993.53|982.73|1
1645309360000|2022-02-19 22:22:40|993.45|982.65|993.45|982.65|993.45|982.65|993.45|982.65|1
1645309370000|2022-02-19 22:22:50|993.43|982.63|993.43|982.63|993.43|982.63|993.43|982.63|1
1645309410000|2022-02-19 22:23:30|993.47|982.67|993.47|982.67|993.47|982.67|993.47|982.67|1
1645309420000|2022-02-19 22:23:40|993.44|982.64|993.9|983.1|993.9|983.1|993.44|982.64|6
1645309430000|2022-02-19 22:23:50|993.95|983.15|994.02|983.22|994.02|983.22|993.95|983.15|4
1645309440000|2022-02-19 22:24:00|994.12|983.32|994.12|983.32|994.12|983.32|994.12|983.32|1
1645309450000|2022-02-19 22:24:10|994.22|983.42|994.02|983.22|994.22|983.42|994.02|983.22|2
1645309460000|2022-02-19 22:24:20|993.96|983.16|993.96|983.16|993.96|983.16|993.96|983.16|1
1645309470000|2022-02-19 22:24:30|993.94|983.14|994.08|983.28|994.08|983.28|993.94|983.14|2
1645309480000|2022-02-19 22:24:40|994.22|983.42|994.22|983.42|994.22|983.42|994.22|983.42|1
1645309500000|2022-02-19 22:25:00|994.24|983.44|994.92|984.12|994.92|984.12|994.24|983.44|10
1645309510000|2022-02-19 22:25:10|995.13|984.33|995.49|984.69|995.49|984.69|995.13|984.33|5
1645309520000|2022-02-19 22:25:20|995.44|984.64|995.91|985.11|995.91|985.11|995.44|984.64|7
1645309560000|2022-02-19 22:26:00|995.9|985.1|995.9|985.1|995.9|985.1|995.9|985.1|1
1645309570000|2022-02-19 22:26:10|995.91|985.11|995.94|985.14|995.94|985.14|995.91|985.11|2
1645309580000|2022-02-19 22:26:20|996.19|985.39|996.19|985.39|996.19|985.39|996.19|985.39|1
1645309590000|2022-02-19 22:26:30|996.25|985.45|996.25|985.45|996.25|985.45|996.25|985.45|1
1645309610000|2022-02-19 22:26:50|996.26|985.46|996.63|985.83|996.63|985.83|996.26|985.46|4
1645309620000|2022-02-19 22:27:00|996.59|985.79|996.59|985.79|996.59|985.79|996.59|985.79|1
1645309650000|2022-02-19 22:27:30|996.56|985.76|996.56|985.76|996.56|985.76|996.56|985.76|1
1645309670000|2022-02-19 22:27:50|996.61|985.81|997|986.2|997|986.2|996.61|985.81|4
1645309680000|2022-02-19 22:28:00|996.93|986.13|996.9|986.1|996.93|986.13|996.85|986.05|3
1645309740000|2022-02-19 22:29:00|996.88|986.08|996.88|986.08|996.88|986.08|996.88|986.08|1
1645309760000|2022-02-19 22:29:20|996.9|986.1|996.9|986.1|996.9|986.1|996.9|986.1|1
1645309770000|2022-02-19 22:29:30|996.91|986.11|997.03|986.23|997.03|986.23|996.91|986.11|2
1645309780000|2022-02-19 22:29:40|997.01|986.21|997.01|986.21|997.01|986.21|997.01|986.21|1
1645309800000|2022-02-19 22:30:00|997.04|986.24|997.35|986.55|997.35|986.55|997.04|986.24|4
1645309820000|2022-02-19 22:30:20|997.44|986.64|997.83|987.03|997.83|987.03|997.44|986.64|2
1645309860000|2022-02-19 22:31:00|997.85|987.05|997.98|987.18|997.98|987.18|997.85|987.05|2
1645309870000|2022-02-19 22:31:10|998.13|987.33|998.13|987.33|998.13|987.33|998.13|987.33|1
1645309890000|2022-02-19 22:31:30|998.15|987.35|998.15|987.35|998.15|987.35|998.15|987.35|1
1645309920000|2022-02-19 22:32:00|998.17|987.37|998.17|987.37|998.17|987.37|998.17|987.37|1
1645309930000|2022-02-19 22:32:10|998.18|987.38|998.18|987.38|998.18|987.38|998.18|987.38|1
1645309940000|2022-02-19 22:32:20|998.17|987.37|997.93|987.13|998.17|987.37|997.93|987.13|2
1645309980000|2022-02-19 22:33:00|997.92|987.12|997.92|987.12|997.92|987.12|997.92|987.12|1
1645310060000|2022-02-19 22:34:20|998.01|987.21|998.02|987.22|998.02|987.22|998.01|987.21|2
1645310090000|2022-02-19 22:34:50|998.01|987.21|998.68|987.88|998.68|987.88|998.01|987.21|6
1645310100000|2022-02-19 22:35:00|998.71|987.91|999.32|988.52|999.32|988.52|998.71|987.91|9
1645310110000|2022-02-19 22:35:10|999.48|988.68|1000|989.2|1000|989.2|999.44|988.64|9
1645310120000|2022-02-19 22:35:20|999.96|989.16|1000.13|989.33|1000.13|989.33|999.96|989.16|3
1645310130000|2022-02-19 22:35:30|1000.33|989.53|1000.35|989.55|1000.35|989.55|1000.33|989.53|2
1645310160000|2022-02-19 22:36:00|1000.33|989.53|1000.37|989.57|1000.37|989.57|1000.33|989.53|2
1645310170000|2022-02-19 22:36:10|1000.35|989.55|1000.35|989.55|1000.35|989.55|1000.35|989.55|1
1645310210000|2022-02-19 22:36:50|1000.29|989.49|1000.04|989.24|1000.29|989.49|1000.04|989.24|3
1645310220000|2022-02-19 22:37:00|999.95|989.15|999.95|989.15|999.95|989.15|999.95|989.15|1
1645310240000|2022-02-19 22:37:20|1000.03|989.23|1000.03|989.23|1000.03|989.23|1000.03|989.23|1
1645310280000|2022-02-19 22:38:00|1000.02|989.22|999.75|988.95|1000.02|989.22|999.75|988.95|2
1645310290000|2022-02-19 22:38:10|999.73|988.93|999.48|988.68|999.73|988.93|999.48|988.68|2
1645310310000|2022-02-19 22:38:30|999.45|988.65|999.48|988.68|999.48|988.68|999.45|988.65|2
1645310330000|2022-02-19 22:38:50|999.6|988.8|999.6|988.8|999.6|988.8|999.6|988.8|1
1645310340000|2022-02-19 22:39:00|999.64|988.84|999.64|988.84|999.64|988.84|999.64|988.84|1
1645310350000|2022-02-19 22:39:10|999.65|988.85|1000.03|989.23|1000.03|989.23|999.65|988.85|5
1645310360000|2022-02-19 22:39:20|999.96|989.16|1000.02|989.22|1000.02|989.22|999.96|989.16|4
1645310370000|2022-02-19 22:39:30|1000.03|989.23|1000.04|989.24|1000.04|989.24|1000.03|989.23|2
1645310400000|2022-02-19 22:40:00|1000.43|989.63|1000.43|989.63|1000.43|989.63|1000.43|989.63|1
1645310410000|2022-02-19 22:40:10|1000.46|989.66|1000.43|989.63|1000.46|989.66|1000.43|989.63|2
1645310420000|2022-02-19 22:40:20|1000.46|989.66|1000.43|989.63|1000.46|989.66|1000.43|989.63|2
1645310430000|2022-02-19 22:40:30|1000.25|989.45|1000.25|989.45|1000.25|989.45|1000.25|989.45|1
1645310440000|2022-02-19 22:40:40|1000.55|989.75|1000.55|989.75|1000.55|989.75|1000.55|989.75|1
1645310460000|2022-02-19 22:41:00|1000.74|989.94|1000.74|989.94|1000.74|989.94|1000.74|989.94|1
1645310480000|2022-02-19 22:41:20|1000.71|989.91|1000.76|989.96|1000.76|989.96|1000.71|989.91|3
1645310520000|2022-02-19 22:42:00|1000.89|990.09|1000.9|990.1|1000.9|990.1|1000.89|990.09|2
1645310570000|2022-02-19 22:42:50|1000.97|990.17|1001.04|990.24|1001.04|990.24|1000.97|990.17|3
1645310580000|2022-02-19 22:43:00|1001.14|990.34|1001.22|990.42|1001.22|990.42|1001.14|990.34|2
1645310640000|2022-02-19 22:44:00|1001.55|990.75|1001.87|991.07|1001.87|991.07|1001.55|990.75|7
1645310650000|2022-02-19 22:44:10|1002.17|991.37|1002.1|991.3|1002.17|991.37|1002.1|991.3|2
1645310660000|2022-02-19 22:44:20|1002.04|991.24|1002.17|991.37|1002.17|991.37|1002.04|991.24|5
1645310680000|2022-02-19 22:44:40|1002.16|991.36|1002.97|992.17|1002.97|992.17|1002.16|991.36|7
1645310690000|2022-02-19 22:44:50|1002.99|992.19|1003.71|992.91|1003.71|992.91|1002.99|992.19|7
1645310700000|2022-02-19 22:45:00|1003.9|993.1|1003.9|993.1|1003.9|993.1|1003.74|992.94|5
1645310710000|2022-02-19 22:45:10|1003.84|993.04|1003.75|992.95|1003.84|993.04|1003.75|992.95|2
1645310720000|2022-02-19 22:45:20|1003.81|993.01|1003.78|992.98|1003.81|993.01|1003.78|992.98|2
1645310730000|2022-02-19 22:45:30|1003.84|993.04|1003.91|993.11|1003.91|993.11|1003.84|993.04|2
1645310750000|2022-02-19 22:45:50|1003.96|993.16|1003.96|993.16|1003.96|993.16|1003.86|993.06|3
1645310760000|2022-02-19 22:46:00|1003.91|993.11|1003.88|993.08|1003.98|993.18|1003.82|993.02|4
1645310770000|2022-02-19 22:46:10|1004.06|993.26|1004.06|993.26|1004.06|993.26|1004.06|993.26|1
1645310780000|2022-02-19 22:46:20|1004.09|993.29|1004.09|993.29|1004.09|993.29|1004.09|993.29|1
1645310790000|2022-02-19 22:46:30|1004.13|993.33|1004.37|993.57|1004.37|993.57|1004.13|993.33|4
1645310800000|2022-02-19 22:46:40|1004.38|993.58|1004.11|993.31|1004.38|993.58|1004.11|993.31|3
1645310810000|2022-02-19 22:46:50|1004.15|993.35|1004.38|993.58|1004.38|993.58|1004.15|993.35|2
1645310820000|2022-02-19 22:47:00|1004.36|993.56|1004.36|993.56|1004.36|993.56|1004.36|993.56|1
1645310840000|2022-02-19 22:47:20|1004.42|993.62|1004.42|993.62|1004.42|993.62|1004.42|993.62|1
1645310850000|2022-02-19 22:47:30|1004.47|993.67|1004.47|993.67|1004.47|993.67|1004.47|993.67|1
1645310860000|2022-02-19 22:47:40|1004.48|993.68|1004.48|993.68|1004.48|993.68|1004.48|993.68|1
1645310870000|2022-02-19 22:47:50|1004.68|993.88|1004.9|994.1|1004.9|994.1|1004.68|993.88|2
1645310880000|2022-02-19 22:48:00|1005.08|994.28|1005.08|994.28|1005.08|994.28|1005.08|994.28|1
1645310890000|2022-02-19 22:48:10|1005.09|994.29|1004.93|994.13|1005.09|994.29|1004.76|993.96|4
1645310900000|2022-02-19 22:48:20|1005.28|994.48|1005.28|994.48|1005.28|994.48|1005.28|994.48|1
1645310910000|2022-02-19 22:48:30|1005.09|994.29|1004.89|994.09|1005.18|994.38|1004.89|994.09|4
1645310920000|2022-02-19 22:48:40|1004.95|994.15|1004.9|994.1|1005.03|994.23|1004.9|994.1|3
1645310930000|2022-02-19 22:48:50|1004.78|993.98|1004.9|994.1|1004.9|994.1|1004.78|993.98|2
1645310940000|2022-02-19 22:49:00|1004.89|994.09|1004.83|994.03|1004.89|994.09|1004.83|994.03|2
1645310950000|2022-02-19 22:49:10|1004.84|994.04|1004.84|994.04|1004.84|994.04|1004.84|994.04|1
1645310960000|2022-02-19 22:49:20|1004.85|994.05|1004.85|994.05|1004.85|994.05|1004.85|994.05|1
1645310970000|2022-02-19 22:49:30|1004.83|994.03|1004.83|994.03|1004.83|994.03|1004.83|994.03|1
1645310980000|2022-02-19 22:49:40|1004.65|993.85|1004.8|994|1004.8|994|1004.64|993.84|3
1645310990000|2022-02-19 22:49:50|1004.67|993.87|1004.64|993.84|1004.67|993.87|1004.64|993.84|2
1645311000000|2022-02-19 22:50:00|1004.66|993.86|1004.66|993.86|1004.66|993.86|1004.66|993.86|1
1645311010000|2022-02-19 22:50:10|1004.71|993.91|1004.71|993.91|1004.71|993.91|1004.71|993.91|1
1645311050000|2022-02-19 22:50:50|1004.58|993.78|1004.58|993.78|1004.58|993.78|1004.54|993.74|3
1645311070000|2022-02-19 22:51:10|1004.55|993.75|1004.55|993.75|1004.55|993.75|1004.55|993.75|1
1645311080000|2022-02-19 22:51:20|1004.66|993.86|1004.66|993.86|1004.66|993.86|1004.66|993.86|1
1645311120000|2022-02-19 22:52:00|1004.57|993.77|1004.57|993.77|1004.57|993.77|1004.57|993.77|1
1645311140000|2022-02-19 22:52:20|1004.52|993.72|1004.52|993.72|1004.52|993.72|1004.52|993.72|1
1645311180000|2022-02-19 22:53:00|1004.43|993.63|1004.43|993.63|1004.43|993.63|1004.43|993.63|1
1645311200000|2022-02-19 22:53:20|1004.46|993.66|1004.85|994.05|1004.85|994.05|1004.46|993.66|4
1645311210000|2022-02-19 22:53:30|1004.93|994.13|1004.81|994.01|1004.93|994.13|1004.81|994.01|2
1645311230000|2022-02-19 22:53:50|1004.83|994.03|1004.7|993.9|1004.83|994.03|1004.7|993.9|4
1645311240000|2022-02-19 22:54:00|1004.37|993.57|1004.37|993.57|1004.37|993.57|1004.37|993.57|1
1645311250000|2022-02-19 22:54:10|1004.78|993.98|1004.7|993.9|1004.78|993.98|1004.57|993.77|4
1645311290000|2022-02-19 22:54:50|1004.36|993.56|1004.36|993.56|1004.36|993.56|1004.36|993.56|1
1645311310000|2022-02-19 22:55:10|1004.49|993.69|1004.3|993.5|1004.64|993.84|1004.3|993.5|3
1645311320000|2022-02-19 22:55:20|1004.18|993.38|1004.18|993.38|1004.18|993.38|1004.18|993.38|1
1645311360000|2022-02-19 22:56:00|1004.29|993.49|1004.29|993.49|1004.29|993.49|1004.29|993.49|1
1645311410000|2022-02-19 22:56:50|1004.59|993.79|1004.59|993.79|1004.59|993.79|1004.59|993.79|1
1645311420000|2022-02-19 22:57:00|1004.58|993.78|1004.74|993.94|1004.74|993.94|1004.58|993.78|2
1645311500000|2022-02-19 22:58:20|1004.79|993.99|1004.73|993.93|1004.79|993.99|1004.73|993.93|2
1645311530000|2022-02-19 22:58:50|1004.65|993.85|1004.65|993.85|1004.65|993.85|1004.65|993.85|1
1645311540000|2022-02-19 22:59:00|1004.57|993.77|1004.62|993.82|1004.62|993.82|1004.57|993.77|2
1645311550000|2022-02-19 22:59:10|1004.38|993.58|1004.38|993.58|1004.38|993.58|1004.38|993.58|1
1645311560000|2022-02-19 22:59:20|1004.3|993.5|1004.06|993.26|1004.3|993.5|1004.06|993.26|3
1645311570000|2022-02-19 22:59:30|1004.15|993.35|1003.83|993.03|1004.15|993.35|1003.83|993.03|3
1645311580000|2022-02-19 22:59:40|1003.77|992.97|1003.77|992.97|1003.77|992.97|1003.77|992.97|1
1645311590000|2022-02-19 22:59:50|1003.67|992.87|1003.67|992.87|1003.67|992.87|1003.67|992.87|1
1645311610000|2022-02-19 23:00:10|1003.75|992.95|1003.66|992.86|1003.75|992.95|1003.66|992.86|2
1645311620000|2022-02-19 23:00:20|1003.4|992.6|1002.71|991.91|1003.4|992.6|1002.71|991.91|4
1645311630000|2022-02-19 23:00:30|1002.58|991.78|1002.58|991.78|1002.58|991.78|1002.58|991.78|1
1645311640000|2022-02-19 23:00:40|1002.45|991.65|1002|991.2|1002.45|991.65|1002|991.2|3
1645311660000|2022-02-19 23:01:00|1002.02|991.22|1001.93|991.13|1002.02|991.22|1001.93|991.13|4
1645311670000|2022-02-19 23:01:10|1001.92|991.12|1001.92|991.12|1001.92|991.12|1001.92|991.12|1
1645311680000|2022-02-19 23:01:20|1002.03|991.23|1002.17|991.37|1002.17|991.37|1002.03|991.23|2
1645311720000|2022-02-19 23:02:00|1002.3|991.5|1002.3|991.5|1002.3|991.5|1002.3|991.5|1
1645311730000|2022-02-19 23:02:10|1002.13|991.33|1002.01|991.21|1002.13|991.33|1001.96|991.16|3
1645311740000|2022-02-19 23:02:20|1001.96|991.16|1001.93|991.13|1001.96|991.16|1001.93|991.13|2
1645311770000|2022-02-19 23:02:50|1001.92|991.12|1001.92|991.12|1001.92|991.12|1001.92|991.12|1
1645311780000|2022-02-19 23:03:00|1001.91|991.11|1001.91|991.11|1001.91|991.11|1001.91|991.11|1
1645311790000|2022-02-19 23:03:10|1001.92|991.12|1001.89|991.09|1001.92|991.12|1001.89|991.09|2
1645311810000|2022-02-19 23:03:30|1001.92|991.12|1001.92|991.12|1001.92|991.12|1001.92|991.12|1
1645311830000|2022-02-19 23:03:50|1001.91|991.11|1001.26|990.46|1001.91|991.11|1001.26|990.46|6
1645311840000|2022-02-19 23:04:00|1001.16|990.36|1001.16|990.36|1001.16|990.36|1001.16|990.36|1
1645311860000|2022-02-19 23:04:20|1001.04|990.24|1001.04|990.24|1001.04|990.24|1001.04|990.24|1
1645311890000|2022-02-19 23:04:50|1001.41|990.61|1001.41|990.61|1001.41|990.61|1001.41|990.61|1
1645311910000|2022-02-19 23:05:10|1001.44|990.64|1001.44|990.64|1001.44|990.64|1001.44|990.64|1
1645311930000|2022-02-19 23:05:30|1001.22|990.42|1001.22|990.42|1001.22|990.42|1001.22|990.42|1
1645311940000|2022-02-19 23:05:40|1001.25|990.45|1001.25|990.45|1001.25|990.45|1001.25|990.45|1
1645311950000|2022-02-19 23:05:50|1001.29|990.49|1002.13|991.33|1002.13|991.33|1001.29|990.49|7
1645311960000|2022-02-19 23:06:00|1002.16|991.36|1002.91|992.11|1002.91|992.11|1002.16|991.36|4
1645311970000|2022-02-19 23:06:10|1002.83|992.03|1002.83|992.03|1002.83|992.03|1002.83|992.03|1
1645311980000|2022-02-19 23:06:20|1002.87|992.07|1002.87|992.07|1002.87|992.07|1002.87|992.07|1
1645311990000|2022-02-19 23:06:30|1002.79|991.99|1002.46|991.66|1002.8|992|1002.46|991.66|4
1645312000000|2022-02-19 23:06:40|1002.37|991.57|1002.19|991.39|1002.37|991.57|1002.19|991.39|2
1645312010000|2022-02-19 23:06:50|1002.11|991.31|1002.07|991.27|1002.11|991.31|1002.07|991.27|4
1645312020000|2022-02-19 23:07:00|1001.82|991.02|1001.82|991.02|1001.82|991.02|1001.82|991.02|1
1645312060000|2022-02-19 23:07:40|1001.86|991.06|1001.86|991.06|1001.86|991.06|1001.86|991.06|1
1645312130000|2022-02-19 23:08:50|1001.81|991.01|1001.81|991.01|1001.81|991.01|1001.81|991.01|1
1645312160000|2022-02-19 23:09:20|1001.86|991.06|1001.86|991.06|1001.86|991.06|1001.86|991.06|1
1645312200000|2022-02-19 23:10:00|1001.91|991.11|1002.65|991.85|1002.65|991.85|1001.91|991.11|10
1645312210000|2022-02-19 23:10:10|1002.8|992|1002.8|992|1002.8|992|1002.8|992|1
1645312220000|2022-02-19 23:10:20|1002.77|991.97|1002.8|992|1002.8|992|1002.77|991.97|2
1645312260000|2022-02-19 23:11:00|1002.9|992.1|1002.9|992.1|1002.9|992.1|1002.9|992.1|1
1645312300000|2022-02-19 23:11:40|1002.89|992.09|1002.89|992.09|1002.89|992.09|1002.89|992.09|1
1645312310000|2022-02-19 23:11:50|1002.88|992.08|1003.19|992.39|1003.19|992.39|1002.88|992.08|4
1645312320000|2022-02-19 23:12:00|1003.2|992.4|1003.61|992.81|1003.61|992.81|1003.06|992.26|7
1645312330000|2022-02-19 23:12:10|1003.64|992.84|1003.64|992.84|1003.64|992.84|1003.64|992.84|1
1645312340000|2022-02-19 23:12:20|1003.95|993.15|1003.95|993.15|1003.95|993.15|1003.95|993.15|1
1645312360000|2022-02-19 23:12:40|1003.88|993.08|1003.88|993.08|1003.88|993.08|1003.88|993.08|1
1645312370000|2022-02-19 23:12:50|1003.77|992.97|1003.77|992.97|1003.77|992.97|1003.77|992.97|1
1645312380000|2022-02-19 23:13:00|1003.88|993.08|1003.88|993.08|1003.88|993.08|1003.87|993.07|7
1645312390000|2022-02-19 23:13:10|1003.87|993.07|1003.88|993.08|1003.88|993.08|1003.87|993.07|2
1645312400000|2022-02-19 23:13:20|1003.87|993.07|1003.64|992.84|1003.88|993.08|1003.64|992.84|8
1645312410000|2022-02-19 23:13:30|1003.55|992.75|1003.54|992.74|1003.6|992.8|1003.54|992.74|3
1645312420000|2022-02-19 23:13:40|1003.81|993.01|1003.81|993.01|1003.81|993.01|1003.81|993.01|1
1645312430000|2022-02-19 23:13:50|1003.79|992.99|1003.81|993.01|1003.81|993.01|1003.79|992.99|2
1645312440000|2022-02-19 23:14:00|1003.88|993.08|1003.88|993.08|1003.88|993.08|1003.88|993.08|1
1645312490000|2022-02-19 23:14:50|1003.91|993.11|1003.91|993.11|1003.91|993.11|1003.91|993.11|1
1645312500000|2022-02-19 23:15:00|1004|993.2|1004|993.2|1004|993.2|1004|993.2|1
1645312510000|2022-02-19 23:15:10|1004.07|993.27|1004.79|993.99|1004.79|993.99|1004.07|993.27|6
1645312520000|2022-02-19 23:15:20|1004.85|994.05|1004.93|994.13|1004.93|994.13|1004.85|994.05|2
1645312530000|2022-02-19 23:15:30|1004.99|994.19|1004.99|994.19|1004.99|994.19|1004.99|994.19|1
1645312540000|2022-02-19 23:15:40|1004.91|994.11|1004.91|994.11|1004.91|994.11|1004.91|994.11|1
1645312550000|2022-02-19 23:15:50|1004.78|993.98|1003.94|993.14|1004.78|993.98|1003.94|993.14|4
1645312600000|2022-02-19 23:16:40|1004.12|993.32|1004.44|993.64|1004.44|993.64|1004.12|993.32|2
1645312610000|2022-02-19 23:16:50|1004.28|993.48|1004.8|994|1004.8|994|1004.28|993.48|3
1645312620000|2022-02-19 23:17:00|1004.74|993.94|1004.89|994.09|1004.89|994.09|1004.74|993.94|3
1645312630000|2022-02-19 23:17:10|1004.9|994.1|1004.9|994.1|1004.9|994.1|1004.9|994.1|1
1645312650000|2022-02-19 23:17:30|1004.81|994.01|1004.81|994.01|1004.81|994.01|1004.81|994.01|1
1645312660000|2022-02-19 23:17:40|1004.8|994|1004.85|994.05|1004.85|994.05|1004.8|994|2
1645312680000|2022-02-19 23:18:00|1004.86|994.06|1004.82|994.02|1004.86|994.06|1004.82|994.02|2
1645312730000|2022-02-19 23:18:50|1004.86|994.06|1004.86|994.06|1004.86|994.06|1004.86|994.06|1
1645312740000|2022-02-19 23:19:00|1004.9|994.1|1004.9|994.1|1004.9|994.1|1004.9|994.1|1
1645312760000|2022-02-19 23:19:20|1004.88|994.08|1004.88|994.08|1004.88|994.08|1004.88|994.08|1
1645312770000|2022-02-19 23:19:30|1004.89|994.09|1004.89|994.09|1004.89|994.09|1004.89|994.09|1
1645312790000|2022-02-19 23:19:50|1004.9|994.1|1004.9|994.1|1004.9|994.1|1004.9|994.1|1
1645312820000|2022-02-19 23:20:20|1004.85|994.05|1004.56|993.76|1004.85|994.05|1004.46|993.66|6
1645312830000|2022-02-19 23:20:30|1004.42|993.62|1004.29|993.49|1004.46|993.66|1004.29|993.49|6
1645312850000|2022-02-19 23:20:50|1004.28|993.48|1004.01|993.21|1004.28|993.48|1004.01|993.21|2
1645312890000|2022-02-19 23:21:30|1003.92|993.12|1003.94|993.14|1003.94|993.14|1003.92|993.12|2
1645312910000|2022-02-19 23:21:50|1004.01|993.21|1004|993.2|1004.01|993.21|1004|993.2|2
1645312920000|2022-02-19 23:22:00|1003.9|993.1|1003.9|993.1|1003.9|993.1|1003.9|993.1|1
1645312930000|2022-02-19 23:22:10|1003.88|993.08|1002.91|992.11|1003.88|993.08|1002.91|992.11|4
1645312940000|2022-02-19 23:22:20|1002.97|992.17|1002.97|992.17|1002.97|992.17|1002.97|992.17|1
1645312960000|2022-02-19 23:22:40|1003.08|992.28|1003.27|992.47|1003.27|992.47|1003.08|992.28|2
1645312980000|2022-02-19 23:23:00|1003.22|992.42|1003.22|992.42|1003.22|992.42|1003.22|992.42|1
1645312990000|2022-02-19 23:23:10|1003.21|992.41|1003.25|992.45|1003.25|992.45|1003.21|992.41|2
1645313000000|2022-02-19 23:23:20|1003.4|992.6|1003.07|992.27|1003.4|992.6|1003.07|992.27|2
1645313030000|2022-02-19 23:23:50|1003.21|992.41|1003.78|992.98|1003.78|992.98|1003.21|992.41|5
1645313040000|2022-02-19 23:24:00|1003.91|993.11|1003.91|993.11|1003.91|993.11|1003.91|993.11|1
1645313060000|2022-02-19 23:24:20|1003.85|993.05|1003.85|993.05|1003.85|993.05|1003.85|993.05|1
1645313100000|2022-02-19 23:25:00|1003.95|993.15|1003.85|993.05|1003.95|993.15|1003.85|993.05|2
1645313130000|2022-02-19 23:25:30|1003.9|993.1|1003.9|993.1|1003.9|993.1|1003.9|993.1|1
1645313170000|2022-02-19 23:26:10|1003.91|993.11|1003.91|993.11|1003.91|993.11|1003.91|993.11|1
1645313180000|2022-02-19 23:26:20|1004.14|993.34|1004.16|993.36|1004.16|993.36|1004.07|993.27|3
1645313190000|2022-02-19 23:26:30|1004.43|993.63|1004.43|993.63|1004.43|993.63|1004.43|993.63|1
1645313210000|2022-02-19 23:26:50|1004.29|993.49|1004.85|994.05|1004.85|994.05|1004.29|993.49|5
1645313220000|2022-02-19 23:27:00|1005.05|994.25|1005.05|994.25|1005.05|994.25|1005.05|994.25|1
1645313240000|2022-02-19 23:27:20|1005|994.2|1005|994.2|1005|994.2|1005|994.2|1
1645313270000|2022-02-19 23:27:50|1004.9|994.1|1004.89|994.09|1005|994.2|1004.78|993.98|5
1645313280000|2022-02-19 23:28:00|1004.81|994.01|1004.59|993.79|1004.81|994.01|1004.59|993.79|3
1645313290000|2022-02-19 23:28:10|1004.32|993.52|1004.32|993.52|1004.32|993.52|1004.32|993.52|1
1645313310000|2022-02-19 23:28:30|1004.33|993.53|1004.32|993.52|1004.33|993.53|1004.32|993.52|2
1645313330000|2022-02-19 23:28:50|1004.1|993.3|1004.1|993.3|1004.1|993.3|1004.1|993.3|1
1645313340000|2022-02-19 23:29:00|1004.16|993.36|1004.16|993.36|1004.16|993.36|1004.16|993.36|1
1645313350000|2022-02-19 23:29:10|1004.01|993.21|1004.16|993.36|1004.16|993.36|1004.01|993.21|2
1645313370000|2022-02-19 23:29:30|1004.25|993.45|1004.25|993.45|1004.25|993.45|1004.25|993.45|1
1645313380000|2022-02-19 23:29:40|1004.12|993.32|1004.12|993.32|1004.12|993.32|1004.12|993.32|1
1645313390000|2022-02-19 23:29:50|1004.1|993.3|1004.07|993.27|1004.1|993.3|1004.07|993.27|2
1645313400000|2022-02-19 23:30:00|1004.15|993.35|1004.87|994.07|1004.87|994.07|1004.15|993.35|6
1645313410000|2022-02-19 23:30:10|1004.8|994|1004.69|993.89|1004.8|994|1004.69|993.89|2
1645313420000|2022-02-19 23:30:20|1004.56|993.76|1004.56|993.76|1004.56|993.76|1004.56|993.76|1
1645313430000|2022-02-19 23:30:30|1004.32|993.52|1004.33|993.53|1004.33|993.53|1004.19|993.39|3
1645313440000|2022-02-19 23:30:40|1004.14|993.34|1004.14|993.34|1004.14|993.34|1004.14|993.34|1
1645313470000|2022-02-19 23:31:10|1003.96|993.16|1003.92|993.12|1003.96|993.16|1003.91|993.11|3
1645313480000|2022-02-19 23:31:20|1004.19|993.39|1004.16|993.36|1004.6|993.8|1004.16|993.36|3
1645313520000|2022-02-19 23:32:00|1004.2|993.4|1004.24|993.44|1004.28|993.48|1004.2|993.4|3
1645313530000|2022-02-19 23:32:10|1004.8|994|1005.62|994.82|1005.62|994.82|1004.8|994|8
1645313540000|2022-02-19 23:32:20|1005.65|994.85|1005.66|994.86|1005.66|994.86|1005.62|994.82|4
1645313550000|2022-02-19 23:32:30|1005.71|994.91|1005.71|994.91|1005.71|994.91|1005.71|994.91|1
1645313560000|2022-02-19 23:32:40|1005.88|995.08|1005.76|994.96|1005.88|995.08|1005.76|994.96|2
1645313570000|2022-02-19 23:32:50|1005.83|995.03|1005.76|994.96|1005.83|995.03|1005.76|994.96|2
1645313580000|2022-02-19 23:33:00|1005.9|995.1|1006.11|995.31|1006.11|995.31|1005.9|995.1|4
1645313590000|2022-02-19 23:33:10|1006.18|995.38|1006.9|996.1|1006.9|996.1|1006.14|995.34|6
1645313600000|2022-02-19 23:33:20|1006.82|996.02|1007.36|996.56|1007.4|996.6|1006.74|995.94|9
1645313610000|2022-02-19 23:33:30|1007.42|996.62|1007.58|996.78|1007.62|996.82|1007.42|996.62|4
1645313620000|2022-02-19 23:33:40|1007.62|996.82|1006.99|996.19|1007.66|996.86|1006.99|996.19|5
1645313630000|2022-02-19 23:33:50|1006.84|996.04|1006.84|996.04|1006.84|996.04|1006.84|996.04|1
1645313640000|2022-02-19 23:34:00|1006.88|996.08|1006.88|996.08|1006.88|996.08|1006.88|996.08|1
1645313660000|2022-02-19 23:34:20|1006.86|996.06|1006.86|996.06|1006.86|996.06|1006.86|996.06|1
1645313680000|2022-02-19 23:34:40|1006.82|996.02|1006.33|995.53|1006.82|996.02|1006.33|995.53|4
1645313690000|2022-02-19 23:34:50|1006.05|995.25|1006.21|995.41|1006.21|995.41|1006.05|995.25|3
1645313700000|2022-02-19 23:35:00|1006.39|995.59|1006.39|995.59|1006.39|995.59|1006.39|995.59|1
1645313710000|2022-02-19 23:35:10|1006.55|995.75|1006.26|995.46|1006.55|995.75|1006.26|995.46|2
1645313720000|2022-02-19 23:35:20|1006.2|995.4|1006.2|995.4|1006.2|995.4|1006.2|995.4|1
1645313730000|2022-02-19 23:35:30|1006.08|995.28|1005.96|995.16|1006.08|995.28|1005.96|995.16|2
1645313740000|2022-02-19 23:35:40|1005.95|995.15|1005.91|995.11|1005.95|995.15|1005.91|995.11|2
1645313750000|2022-02-19 23:35:50|1005.85|995.05|1005.85|995.05|1005.85|995.05|1005.85|995.05|1
1645313760000|2022-02-19 23:36:00|1005.86|995.06|1005.86|995.06|1005.86|995.06|1005.86|995.06|1
1645313770000|2022-02-19 23:36:10|1006.01|995.21|1006.68|995.88|1006.68|995.88|1006.01|995.21|6
1645313780000|2022-02-19 23:36:20|1006.89|996.09|1006.89|996.09|1006.89|996.09|1006.89|996.09|1
1645313820000|2022-02-19 23:37:00|1006.84|996.04|1006.52|995.72|1006.84|996.04|1006.52|995.72|2
1645313860000|2022-02-19 23:37:40|1006.55|995.75|1006.39|995.59|1006.55|995.75|1006.39|995.59|2
1645313880000|2022-02-19 23:38:00|1006.55|995.75|1006.55|995.75|1006.55|995.75|1006.55|995.75|1
1645313940000|2022-02-19 23:39:00|1006.33|995.53|1006.33|995.53|1006.33|995.53|1006.33|995.53|1
1645313950000|2022-02-19 23:39:10|1006.28|995.48|1005.98|995.18|1006.28|995.48|1005.98|995.18|3
1645313960000|2022-02-19 23:39:20|1005.9|995.1|1005.9|995.1|1005.9|995.1|1005.9|995.1|1
1645313980000|2022-02-19 23:39:40|1006.07|995.27|1005.9|995.1|1006.07|995.27|1005.9|995.1|2
1645314000000|2022-02-19 23:40:00|1005.99|995.19|1006.32|995.52|1006.32|995.52|1005.99|995.19|3
1645314020000|2022-02-19 23:40:20|1006.54|995.74|1006.93|996.13|1006.93|996.13|1006.54|995.74|4
1645314030000|2022-02-19 23:40:30|1006.94|996.14|1007.11|996.31|1007.11|996.31|1006.93|996.13|7
1645314040000|2022-02-19 23:40:40|1007.05|996.25|1007.05|996.25|1007.05|996.25|1007.05|996.25|1
1645314050000|2022-02-19 23:40:50|1007.13|996.33|1007.16|996.36|1007.16|996.36|1007.13|996.33|2
1645314060000|2022-02-19 23:41:00|1007.1|996.3|1007.25|996.45|1007.25|996.45|1007.1|996.3|2
1645314090000|2022-02-19 23:41:30|1007.21|996.41|1007.14|996.34|1007.21|996.41|1007.14|996.34|2
1645314100000|2022-02-19 23:41:40|1007.11|996.31|1007.11|996.31|1007.11|996.31|1007.11|996.31|1
1645314110000|2022-02-19 23:41:50|1007.14|996.34|1007.14|996.34|1007.14|996.34|1007.14|996.34|1
1645314140000|2022-02-19 23:42:20|1007.1|996.3|1007.1|996.3|1007.1|996.3|1007.1|996.3|1
1645314150000|2022-02-19 23:42:30|1006.9|996.1|1006.8|996|1006.9|996.1|1006.8|996|2
1645314170000|2022-02-19 23:42:50|1006.77|995.97|1006.77|995.97|1006.77|995.97|1006.77|995.97|1
1645314180000|2022-02-19 23:43:00|1006.61|995.81|1006.61|995.81|1006.61|995.81|1006.61|995.81|1
1645314190000|2022-02-19 23:43:10|1006.66|995.86|1006.75|995.95|1006.75|995.95|1006.66|995.86|3
1645314200000|2022-02-19 23:43:20|1006.76|995.96|1007.08|996.28|1007.08|996.28|1006.76|995.96|3
1645314220000|2022-02-19 23:43:40|1007.12|996.32|1007.12|996.32|1007.12|996.32|1007.12|996.32|1
1645314230000|2022-02-19 23:43:50|1007.05|996.25|1007.1|996.3|1007.1|996.3|1007.05|996.25|2
1645314250000|2022-02-19 23:44:10|1007.09|996.29|1007.09|996.29|1007.09|996.29|1007.09|996.29|1
1645314260000|2022-02-19 23:44:20|1007.12|996.32|1007.12|996.32|1007.12|996.32|1007.12|996.32|1
1645314270000|2022-02-19 23:44:30|1007.11|996.31|1007.11|996.31|1007.11|996.31|1007.11|996.31|1
1645314290000|2022-02-19 23:44:50|1007.07|996.27|1007.39|996.59|1007.39|996.59|1006.96|996.16|6
1645314300000|2022-02-19 23:45:00|1007.67|996.87|1007.67|996.87|1007.67|996.87|1007.67|996.87|1
1645314320000|2022-02-19 23:45:20|1007.87|997.07|1007.97|997.17|1007.97|997.17|1007.87|997.07|2
1645314340000|2022-02-19 23:45:40|1007.94|997.14|1007.89|997.09|1007.94|997.14|1007.89|997.09|2
1645314360000|2022-02-19 23:46:00|1007.97|997.17|1007.97|997.17|1007.97|997.17|1007.93|997.13|3
1645314370000|2022-02-19 23:46:10|1008.03|997.23|1009.22|998.42|1009.22|998.42|1008.03|997.23|7
1645314380000|2022-02-19 23:46:20|1009.31|998.51|1009.62|998.82|1009.62|998.82|1009.31|998.51|4
1645314390000|2022-02-19 23:46:30|1009.68|998.88|1010.08|999.28|1010.08|999.28|1009.68|998.88|3
1645314400000|2022-02-19 23:46:40|1010.14|999.34|1009.5|998.7|1010.14|999.34|1009.5|998.7|11
1645314410000|2022-02-19 23:46:50|1009.49|998.69|1009.13|998.33|1009.49|998.69|1009.13|998.33|2
1645314420000|2022-02-19 23:47:00|1008.96|998.16|1008.96|998.16|1008.96|998.16|1008.96|998.16|1
1645314430000|2022-02-19 23:47:10|1009.13|998.33|1009.28|998.48|1009.28|998.48|1009.13|998.33|2
1645314450000|2022-02-19 23:47:30|1009.13|998.33|1008.24|997.44|1009.13|998.33|1008.19|997.39|6
1645314460000|2022-02-19 23:47:40|1008.19|997.39|1008.18|997.38|1008.19|997.39|1008.18|997.38|2
1645314470000|2022-02-19 23:47:50|1007.78|996.98|1007.65|996.85|1007.78|996.98|1007.65|996.85|3
1645314480000|2022-02-19 23:48:00|1007.44|996.64|1006.89|996.09|1007.44|996.64|1006.88|996.08|8
1645314490000|2022-02-19 23:48:10|1006.88|996.08|1006.83|996.03|1006.88|996.08|1006.83|996.03|4
1645314500000|2022-02-19 23:48:20|1006.8|996|1006.5|995.7|1006.8|996|1006.5|995.7|3
1645314510000|2022-02-19 23:48:30|1006.51|995.71|1006.42|995.62|1006.58|995.78|1006.42|995.62|4
1645314520000|2022-02-19 23:48:40|1006.12|995.32|1006.21|995.41|1006.37|995.57|1005.95|995.15|6
1645314540000|2022-02-19 23:49:00|1006.4|995.6|1006.4|995.6|1006.4|995.6|1006.4|995.6|1
1645314550000|2022-02-19 23:49:10|1006.71|995.91|1006.74|995.94|1006.74|995.94|1006.7|995.9|3
1645314560000|2022-02-19 23:49:20|1006.91|996.11|1007.12|996.32|1007.12|996.32|1006.91|996.11|4
1645314570000|2022-02-19 23:49:30|1007.13|996.33|1007.13|996.33|1007.13|996.33|1007.13|996.33|1
1645314590000|2022-02-19 23:49:50|1007.15|996.35|1007.15|996.35|1007.15|996.35|1007.15|996.35|1
1645314600000|2022-02-19 23:50:00|1007.16|996.36|1007.35|996.55|1007.35|996.55|1007.16|996.36|6
1645314610000|2022-02-19 23:50:10|1007.5|996.7|1007.9|997.1|1007.93|997.13|1007.5|996.7|8
1645314620000|2022-02-19 23:50:20|1007.97|997.17|1008.77|997.97|1008.77|997.97|1007.97|997.17|10
1645314630000|2022-02-19 23:50:30|1008.84|998.04|1009.67|998.87|1009.67|998.87|1008.84|998.04|6
1645314650000|2022-02-19 23:50:50|1009.7|998.9|1009.6|998.8|1009.7|998.9|1009.6|998.8|2
1645314670000|2022-02-19 23:51:10|1009.7|998.9|1009.7|998.9|1009.7|998.9|1009.7|998.9|1
1645314680000|2022-02-19 23:51:20|1009.66|998.86|1009.66|998.86|1009.66|998.86|1009.66|998.86|1
1645314700000|2022-02-19 23:51:40|1009.52|998.72|1009.87|999.07|1009.87|999.07|1009.52|998.72|5
1645314710000|2022-02-19 23:51:50|1009.89|999.09|1009.82|999.02|1009.89|999.09|1009.82|999.02|2
1645314720000|2022-02-19 23:52:00|1009.87|999.07|1009.87|999.07|1009.87|999.07|1009.86|999.06|3
1645314730000|2022-02-19 23:52:10|1009.82|999.02|1010.62|999.82|1010.62|999.82|1009.82|999.02|11
1645314740000|2022-02-19 23:52:20|1010.77|999.97|1010.88|1000.08|1010.88|1000.08|1010.62|999.82|4
1645314750000|2022-02-19 23:52:30|1010.93|1000.13|1011.14|1000.34|1011.14|1000.34|1010.93|1000.13|6
1645314760000|2022-02-19 23:52:40|1011.24|1000.44|1010.94|1000.14|1011.24|1000.44|1010.93|1000.13|6
1645314770000|2022-02-19 23:52:50|1010.93|1000.13|1010.94|1000.14|1010.94|1000.14|1010.93|1000.13|2
1645314780000|2022-02-19 23:53:00|1010.93|1000.13|1010.28|999.48|1010.93|1000.13|1010.28|999.48|6
1645314790000|2022-02-19 23:53:10|1009.95|999.15|1009.95|999.15|1009.95|999.15|1009.95|999.15|1
1645314810000|2022-02-19 23:53:30|1009.91|999.11|1009.92|999.12|1009.92|999.12|1009.91|999.11|2
1645314840000|2022-02-19 23:54:00|1009.9|999.1|1009.9|999.1|1009.9|999.1|1009.9|999.1|1
1645314850000|2022-02-19 23:54:10|1009.95|999.15|1010|999.2|1010|999.2|1009.95|999.15|2
1645314860000|2022-02-19 23:54:20|1010.16|999.36|1010.16|999.36|1010.16|999.36|1010.16|999.36|1
1645314870000|2022-02-19 23:54:30|1009.99|999.19|1009.93|999.13|1009.99|999.19|1009.93|999.13|2
1645314880000|2022-02-19 23:54:40|1009.91|999.11|1009.91|999.11|1009.91|999.11|1009.91|999.11|1
1645314900000|2022-02-19 23:55:00|1009.92|999.12|1009.92|999.12|1009.92|999.12|1009.92|999.12|1
1645314910000|2022-02-19 23:55:10|1009.93|999.13|1009.93|999.13|1009.93|999.13|1009.93|999.13|1
1645314940000|2022-02-19 23:55:40|1010.11|999.31|1010.11|999.31|1010.11|999.31|1010.11|999.31|1
1645314950000|2022-02-19 23:55:50|1010.24|999.44|1010.24|999.44|1010.24|999.44|1010.24|999.44|1
1645314960000|2022-02-19 23:56:00|1010.4|999.6|1010.4|999.6|1010.4|999.6|1010.4|999.6|1
1645314970000|2022-02-19 23:56:10|1010.34|999.54|1010.67|999.87|1010.67|999.87|1010.34|999.54|3
1645314980000|2022-02-19 23:56:20|1010.58|999.78|1010.58|999.78|1010.58|999.78|1010.58|999.78|1
1645314990000|2022-02-19 23:56:30|1010.57|999.77|1010.57|999.77|1010.57|999.77|1010.57|999.77|1
1645315000000|2022-02-19 23:56:40|1010.58|999.78|1010.53|999.73|1010.58|999.78|1010.53|999.73|2
1645315020000|2022-02-19 23:57:00|1010.54|999.74|1010.54|999.74|1010.54|999.74|1010.54|999.74|1
1645315040000|2022-02-19 23:57:20|1010.35|999.55|1009.78|998.98|1010.35|999.55|1009.78|998.98|6
1645315050000|2022-02-19 23:57:30|1009.53|998.73|1008.92|998.12|1009.53|998.73|1008.92|998.12|2
1645315060000|2022-02-19 23:57:40|1008.91|998.11|1007.81|997.01|1008.91|998.11|1007.73|996.93|6
1645315070000|2022-02-19 23:57:50|1007.16|996.36|1007.87|997.07|1007.92|997.12|1007.16|996.36|7
1645315080000|2022-02-19 23:58:00|1007.88|997.08|1007.96|997.16|1007.96|997.16|1007.88|997.08|2
1645315090000|2022-02-19 23:58:10|1008.14|997.34|1008.32|997.52|1008.32|997.52|1007.96|997.16|4
1645315100000|2022-02-19 23:58:20|1008.15|997.35|1007.96|997.16|1008.15|997.35|1007.96|997.16|2
1645315110000|2022-02-19 23:58:30|1007.95|997.15|1007.82|997.02|1007.95|997.15|1007.82|997.02|2
1645315120000|2022-02-19 23:58:40|1007.85|997.05|1007.82|997.02|1007.85|997.05|1007.82|997.02|2
1645315130000|2022-02-19 23:58:50|1007.85|997.05|1008.49|997.69|1008.49|997.69|1007.85|997.05|5
1645315140000|2022-02-19 23:59:00|1008.26|997.46|1008.26|997.46|1008.26|997.46|1008.26|997.46|1
1645315150000|2022-02-19 23:59:10|1008.48|997.68|1007.95|997.15|1008.48|997.68|1007.95|997.15|3
1645315160000|2022-02-19 23:59:20|1008.12|997.32|1008.32|997.52|1008.48|997.68|1007.95|997.15|6
1645315170000|2022-02-19 23:59:30|1008.24|997.44|1008.24|997.44|1008.24|997.44|1008.24|997.44|1
1645315180000|2022-02-19 23:59:40|1008.12|997.32|1007.92|997.12|1008.12|997.32|1007.92|997.12|2
1645315190000|2022-02-19 23:59:50|1008.04|997.24|1008.01|997.21|1008.08|997.28|1007.92|997.12|4
1645315200000|2022-02-20 00:00:00|1008.03|997.23|1007.97|997.17|1008.03|997.23|1007.97|997.17|2
1645315210000|2022-02-20 00:00:10|1007.99|997.19|1007.95|997.15|1007.99|997.19|1007.95|997.15|2
1645315230000|2022-02-20 00:00:30|1007.9|997.1|1007.35|996.55|1007.91|997.11|1007.35|996.55|4
1645315240000|2022-02-20 00:00:40|1007.34|996.54|1007.06|996.26|1007.34|996.54|1007.06|996.26|3
1645315250000|2022-02-20 00:00:50|1007.05|996.25|1007.05|996.25|1007.05|996.25|1007.05|996.25|1
1645315260000|2022-02-20 00:01:00|1007.07|996.27|1007.07|996.27|1007.07|996.27|1007.07|996.27|1
1645315270000|2022-02-20 00:01:10|1007.08|996.28|1007.89|997.09|1007.93|997.13|1007.08|996.28|8
1645315280000|2022-02-20 00:01:20|1007.93|997.13|1008.11|997.31|1008.11|997.31|1007.93|997.13|3
1645315290000|2022-02-20 00:01:30|1008.31|997.51|1008.31|997.51|1008.31|997.51|1008.31|997.51|1
1645315320000|2022-02-20 00:02:00|1008.33|997.53|1008.68|997.88|1008.74|997.94|1008.33|997.53|7
1645315330000|2022-02-20 00:02:10|1008.87|998.07|1008.87|998.07|1008.87|998.07|1008.87|998.07|1
1645315340000|2022-02-20 00:02:20|1008.96|998.16|1008.87|998.07|1008.96|998.16|1008.87|998.07|2
1645315350000|2022-02-20 00:02:30|1008.91|998.11|1008.91|998.11|1008.91|998.11|1008.91|998.11|1
1645315360000|2022-02-20 00:02:40|1009.12|998.32|1009.26|998.46|1009.26|998.46|1008.91|998.11|3
1645315370000|2022-02-20 00:02:50|1009.36|998.56|1009.36|998.56|1009.36|998.56|1009.36|998.56|1
1645315380000|2022-02-20 00:03:00|1009.57|998.77|1009.71|998.91|1010.01|999.21|1009.53|998.73|12
1645315390000|2022-02-20 00:03:10|1009.65|998.85|1009.41|998.61|1009.65|998.85|1009.41|998.61|2
1645315400000|2022-02-20 00:03:20|1009.54|998.74|1009.54|998.74|1009.55|998.75|1009.54|998.74|3
1645315410000|2022-02-20 00:03:30|1009.46|998.66|1008.56|997.76|1009.46|998.66|1008.56|997.76|8
1645315420000|2022-02-20 00:03:40|1008.49|997.69|1008.44|997.64|1008.49|997.69|1008.44|997.64|2
1645315430000|2022-02-20 00:03:50|1008.48|997.68|1008.68|997.88|1008.74|997.94|1008.48|997.68|4
1645315440000|2022-02-20 00:04:00|1008.75|997.95|1008.9|998.1|1008.9|998.1|1008.68|997.88|4
1645315450000|2022-02-20 00:04:10|1008.92|998.12|1008.92|998.12|1008.92|998.12|1008.92|998.12|1
1645315470000|2022-02-20 00:04:30|1008.65|997.85|1008.51|997.71|1008.67|997.87|1008.51|997.71|4
1645315500000|2022-02-20 00:05:00|1008.43|997.63|1008.43|997.63|1008.43|997.63|1008.43|997.63|1
1645315510000|2022-02-20 00:05:10|1008.31|997.51|1006.69|995.89|1008.31|997.51|1006.69|995.89|10
1645315520000|2022-02-20 00:05:20|1006.9|996.1|1006.9|996.1|1006.9|996.1|1006.89|996.09|3
1645315530000|2022-02-20 00:05:30|1006.83|996.03|1006.79|995.99|1006.84|996.04|1006.79|995.99|5
1645315540000|2022-02-20 00:05:40|1007.03|996.23|1006.91|996.11|1007.14|996.34|1006.91|996.11|5
1645315550000|2022-02-20 00:05:50|1006.88|996.08|1006.88|996.08|1006.88|996.08|1006.88|996.08|1
1645315560000|2022-02-20 00:06:00|1006.8|996|1006.78|995.98|1006.81|996.01|1006.78|995.98|3
1645315580000|2022-02-20 00:06:20|1006.77|995.97|1006.79|995.99|1006.79|995.99|1006.77|995.97|2
1645315600000|2022-02-20 00:06:40|1006.78|995.98|1006.78|995.98|1006.78|995.98|1006.78|995.98|1
1645315620000|2022-02-20 00:07:00|1006.83|996.03|1005.82|995.02|1006.83|996.03|1005.82|995.02|7
1645315630000|2022-02-20 00:07:10|1005.85|995.05|1005.44|994.64|1005.85|995.05|1005.29|994.49|5
1645315640000|2022-02-20 00:07:20|1005.43|994.63|1005.44|994.64|1005.44|994.64|1005.43|994.63|2
1645315650000|2022-02-20 00:07:30|1005.41|994.61|1005.99|995.19|1005.99|995.19|1005.41|994.61|6
1645315660000|2022-02-20 00:07:40|1005.96|995.16|1005.77|994.97|1006.02|995.22|1005.77|994.97|4
1645315680000|2022-02-20 00:08:00|1005.66|994.86|1005.66|994.86|1005.66|994.86|1005.66|994.86|1
1645315690000|2022-02-20 00:08:10|1005.52|994.72|1005.53|994.73|1005.53|994.73|1005.48|994.68|3
1645315700000|2022-02-20 00:08:20|1004.98|994.18|1005|994.2|1005|994.2|1004.98|994.18|2
1645315720000|2022-02-20 00:08:40|1005.06|994.26|1004.93|994.13|1005.06|994.26|1004.93|994.13|2
1645315730000|2022-02-20 00:08:50|1004.84|994.04|1004.75|993.95|1004.84|994.04|1004.63|993.83|6
1645315740000|2022-02-20 00:09:00|1004.76|993.96|1004.8|994|1004.8|994|1004.75|993.95|5
1645315750000|2022-02-20 00:09:10|1004.83|994.03|1005.08|994.28|1005.15|994.35|1004.83|994.03|4
1645315760000|2022-02-20 00:09:20|1005.51|994.71|1005.51|994.71|1005.51|994.71|1005.51|994.71|1
1645315790000|2022-02-20 00:09:50|1005.6|994.8|1005.78|994.98|1005.78|994.98|1005.6|994.8|6
1645315800000|2022-02-20 00:10:00|1005.69|994.89|1005.91|995.11|1005.91|995.11|1005.69|994.89|3
1645315810000|2022-02-20 00:10:10|1006|995.2|1006.3|995.5|1006.3|995.5|1006|995.2|4
1645315820000|2022-02-20 00:10:20|1006.44|995.64|1006.44|995.64|1006.44|995.64|1006.44|995.64|1
1645315830000|2022-02-20 00:10:30|1006.53|995.73|1006.56|995.76|1006.56|995.76|1006.53|995.73|2
1645315840000|2022-02-20 00:10:40|1006.46|995.66|1006.01|995.21|1006.46|995.66|1006.01|995.21|3
1645315860000|2022-02-20 00:11:00|1005.99|995.19|1005.48|994.68|1005.99|995.19|1005.48|994.68|3
1645315870000|2022-02-20 00:11:10|1005.62|994.82|1005.62|994.82|1005.62|994.82|1005.62|994.82|1
1645315880000|2022-02-20 00:11:20|1005.46|994.66|1005.12|994.32|1005.46|994.66|1005.12|994.32|4
1645315890000|2022-02-20 00:11:30|1004.94|994.14|1004.67|993.87|1004.94|994.14|1004.66|993.86|6
1645315900000|2022-02-20 00:11:40|1004.55|993.75|1004.67|993.87|1004.67|993.87|1004.55|993.75|3
1645315920000|2022-02-20 00:12:00|1004.61|993.81|1004.61|993.81|1004.61|993.81|1004.61|993.81|1
1645315940000|2022-02-20 00:12:20|1004.76|993.96|1004.91|994.11|1004.91|994.11|1004.76|993.96|2
1645315950000|2022-02-20 00:12:30|1005.01|994.21|1005.22|994.42|1005.22|994.42|1005.01|994.21|3
1645315970000|2022-02-20 00:12:50|1005.43|994.63|1005.5|994.7|1005.5|994.7|1005.38|994.58|3
1645315980000|2022-02-20 00:13:00|1005.55|994.75|1005.72|994.92|1005.72|994.92|1005.53|994.73|5
1645315990000|2022-02-20 00:13:10|1005.7|994.9|1005.77|994.97|1005.77|994.97|1005.7|994.9|2
1645316020000|2022-02-20 00:13:40|1005.84|995.04|1005.22|994.42|1005.84|995.04|1005.22|994.42|4
1645316030000|2022-02-20 00:13:50|1004.97|994.17|1004.93|994.13|1004.97|994.17|1004.93|994.13|2
1645316050000|2022-02-20 00:14:10|1004.94|994.14|1004.99|994.19|1005.27|994.47|1004.94|994.14|5
1645316060000|2022-02-20 00:14:20|1005.27|994.47|1005.61|994.81|1005.61|994.81|1005.27|994.47|3
1645316070000|2022-02-20 00:14:30|1005.6|994.8|1005.64|994.84|1005.64|994.84|1005.6|994.8|2
1645316080000|2022-02-20 00:14:40|1005.66|994.86|1005.72|994.92|1005.72|994.92|1005.62|994.82|3
1645316100000|2022-02-20 00:15:00|1005.84|995.04|1005.84|995.04|1005.84|995.04|1005.84|995.04|1
1645316110000|2022-02-20 00:15:10|1005.67|994.87|1005.62|994.82|1005.67|994.87|1005.52|994.72|4
1645316120000|2022-02-20 00:15:20|1005.65|994.85|1005.65|994.85|1005.65|994.85|1005.65|994.85|1
1645316130000|2022-02-20 00:15:30|1005.57|994.77|1005.76|994.96|1005.76|994.96|1005.57|994.77|3
1645316150000|2022-02-20 00:15:50|1005.89|995.09|1006.09|995.29|1006.09|995.29|1005.89|995.09|4
1645316160000|2022-02-20 00:16:00|1006.3|995.5|1006.3|995.5|1006.3|995.5|1006.23|995.43|3
1645316210000|2022-02-20 00:16:50|1006.23|995.43|1006.73|995.93|1006.73|995.93|1006.23|995.43|4
1645316230000|2022-02-20 00:17:10|1006.88|996.08|1006.59|995.79|1006.88|996.08|1006.59|995.79|2
1645316240000|2022-02-20 00:17:20|1006.55|995.75|1006.62|995.82|1006.62|995.82|1006.55|995.75|2
1645316280000|2022-02-20 00:18:00|1006.47|995.67|1006.47|995.67|1006.47|995.67|1006.47|995.67|1
1645316290000|2022-02-20 00:18:10|1006.48|995.68|1006.43|995.63|1006.48|995.68|1006.43|995.63|2
1645316300000|2022-02-20 00:18:20|1006.29|995.49|1005.75|994.95|1006.43|995.63|1005.72|994.92|11
1645316310000|2022-02-20 00:18:30|1005.49|994.69|1005.43|994.63|1005.49|994.69|1005.43|994.63|2
1645316320000|2022-02-20 00:18:40|1005.29|994.49|1004.77|993.97|1005.29|994.49|1004.77|993.97|2
1645316340000|2022-02-20 00:19:00|1004.81|994.01|1004.81|994.01|1004.81|994.01|1004.81|994.01|1
1645316360000|2022-02-20 00:19:20|1004.77|993.97|1004.61|993.81|1004.77|993.97|1004.61|993.81|3
1645316400000|2022-02-20 00:20:00|1004.64|993.84|1003.92|993.12|1004.64|993.84|1003.92|993.12|3
1645316430000|2022-02-20 00:20:30|1003.85|993.05|1003.67|992.87|1003.85|993.05|1003.67|992.87|2
1645316440000|2022-02-20 00:20:40|1003.68|992.88|1003.81|993.01|1003.81|993.01|1003.68|992.88|2
1645316510000|2022-02-20 00:21:50|1003.69|992.89|1003.69|992.89|1003.69|992.89|1003.69|992.89|1
1645316520000|2022-02-20 00:22:00|1003.67|992.87|1003.67|992.87|1003.67|992.87|1003.67|992.87|1
1645316550000|2022-02-20 00:22:30|1003.69|992.89|1003.97|993.17|1003.97|993.17|1003.69|992.89|2
1645316560000|2022-02-20 00:22:40|1004.04|993.24|1004.04|993.24|1004.04|993.24|1004.04|993.24|1
1645316570000|2022-02-20 00:22:50|1004.09|993.29|1004.09|993.29|1004.09|993.29|1004.09|993.29|1
1645316580000|2022-02-20 00:23:00|1004.16|993.36|1004.4|993.6|1004.4|993.6|1004.16|993.36|3
1645316600000|2022-02-20 00:23:20|1004.49|993.69|1004.49|993.69|1004.49|993.69|1004.49|993.69|1
1645316640000|2022-02-20 00:24:00|1004.53|993.73|1004.53|993.73|1004.53|993.73|1004.53|993.73|1
1645316650000|2022-02-20 00:24:10|1004.58|993.78|1004.64|993.84|1004.64|993.84|1004.58|993.78|2
1645316670000|2022-02-20 00:24:30|1004.57|993.77|1004.34|993.54|1004.57|993.77|1004.34|993.54|2
1645316680000|2022-02-20 00:24:40|1004|993.2|1003.99|993.19|1004|993.2|1003.99|993.19|2
1645316690000|2022-02-20 00:24:50|1003.98|993.18|1003.98|993.18|1003.98|993.18|1003.98|993.18|1
1645316700000|2022-02-20 00:25:00|1003.92|993.12|1003.92|993.12|1003.92|993.12|1003.92|993.12|1
1645316710000|2022-02-20 00:25:10|1003.8|993|1003.78|992.98|1003.8|993|1003.78|992.98|3
1645316720000|2022-02-20 00:25:20|1003.73|992.93|1003.73|992.93|1003.73|992.93|1003.73|992.93|1
1645316730000|2022-02-20 00:25:30|1003.68|992.88|1003.64|992.84|1003.68|992.88|1003.64|992.84|2
1645316740000|2022-02-20 00:25:40|1003.56|992.76|1003.47|992.67|1003.56|992.76|1003.39|992.59|3
1645316780000|2022-02-20 00:26:20|1003.4|992.6|1003.14|992.34|1003.4|992.6|1003.14|992.34|2
1645316790000|2022-02-20 00:26:30|1003.06|992.26|1002.84|992.04|1003.06|992.26|1002.84|992.04|3
1645316800000|2022-02-20 00:26:40|1002.71|991.91|1002.71|991.91|1002.71|991.91|1002.71|991.91|1
1645316810000|2022-02-20 00:26:50|1002.5|991.7|1002.11|991.31|1002.5|991.7|1002.11|991.31|2
1645316820000|2022-02-20 00:27:00|1002.01|991.21|1002.01|991.21|1002.01|991.21|1002.01|991.21|1
1645316830000|2022-02-20 00:27:10|1001.99|991.19|1001.99|991.19|1001.99|991.19|1001.99|991.19|1
1645316840000|2022-02-20 00:27:20|1002|991.2|1002|991.2|1002|991.2|1002|991.2|1
1645316880000|2022-02-20 00:28:00|1002.06|991.26|1002.05|991.25|1002.06|991.26|1002.05|991.25|2
1645316890000|2022-02-20 00:28:10|1001.99|991.19|1001.99|991.19|1001.99|991.19|1001.98|991.18|3
1645316900000|2022-02-20 00:28:20|1001.93|991.13|1001.93|991.13|1001.93|991.13|1001.93|991.13|1
1645316920000|2022-02-20 00:28:40|1001.81|991.01|1001.51|990.71|1001.81|991.01|1001.51|990.71|3
1645316940000|2022-02-20 00:29:00|1001.16|990.36|1000.86|990.06|1001.16|990.36|1000.86|990.06|4
1645316950000|2022-02-20 00:29:10|1000.43|989.63|1000.31|989.51|1000.43|989.63|1000.31|989.51|3
1645316970000|2022-02-20 00:29:30|1000.13|989.33|999.99|989.19|1000.13|989.33|999.99|989.19|3
1645316980000|2022-02-20 00:29:40|999.97|989.17|1000.05|989.25|1000.05|989.25|999.97|989.17|2
1645316990000|2022-02-20 00:29:50|999.97|989.17|999.92|989.12|999.97|989.17|999.92|989.12|2
1645317000000|2022-02-20 00:30:00|999.84|989.04|999.48|988.68|999.84|989.04|999.24|988.44|3
1645317010000|2022-02-20 00:30:10|999.19|988.39|1000.05|989.25|1000.05|989.25|999.19|988.39|7
1645317020000|2022-02-20 00:30:20|1000.19|989.39|1000.77|989.97|1000.77|989.97|1000.19|989.39|5
1645317030000|2022-02-20 00:30:30|1000.76|989.96|1000.98|990.18|1000.98|990.18|1000.76|989.96|2
1645317040000|2022-02-20 00:30:40|1000.97|990.17|1000.98|990.18|1000.98|990.18|1000.97|990.17|2
1645317060000|2022-02-20 00:31:00|1001|990.2|1001|990.2|1001|990.2|1001|990.2|1
1645317070000|2022-02-20 00:31:10|1000.94|990.14|1000.94|990.14|1000.94|990.14|1000.94|990.14|1
1645317090000|2022-02-20 00:31:30|1000.9|990.1|1000.9|990.1|1000.9|990.1|1000.9|990.1|1
1645317110000|2022-02-20 00:31:50|1000.81|990.01|1000.26|989.46|1000.81|990.01|1000.26|989.46|8
1645317120000|2022-02-20 00:32:00|1000.16|989.36|1000.03|989.23|1000.16|989.36|1000.03|989.23|3
1645317140000|2022-02-20 00:32:20|999.93|989.13|999.8|989|999.93|989.13|999.8|989|3
1645317150000|2022-02-20 00:32:30|999.86|989.06|999.86|989.06|999.86|989.06|999.86|989.06|1
1645317160000|2022-02-20 00:32:40|999.83|989.03|999.83|989.03|999.83|989.03|999.83|989.03|1
1645317180000|2022-02-20 00:33:00|999.81|989.01|999.81|989.01|999.81|989.01|999.81|989.01|1
1645317190000|2022-02-20 00:33:10|999.62|988.82|999.01|988.21|999.62|988.82|999.01|988.21|4
1645317200000|2022-02-20 00:33:20|999.09|988.29|999.27|988.47|999.27|988.47|999.09|988.29|2
1645317210000|2022-02-20 00:33:30|999.03|988.23|999.22|988.42|999.22|988.42|999.03|988.23|3
1645317220000|2022-02-20 00:33:40|999.29|988.49|999.29|988.49|999.29|988.49|999.29|988.49|1
1645317230000|2022-02-20 00:33:50|999.68|988.88|999.76|988.96|999.83|989.03|999.68|988.88|5
1645317240000|2022-02-20 00:34:00|999.75|988.95|999.82|989.02|999.82|989.02|999.75|988.95|3
1645317260000|2022-02-20 00:34:20|999.5|988.7|999.22|988.42|999.64|988.84|999.22|988.42|5
1645317270000|2022-02-20 00:34:30|999.19|988.39|999.16|988.36|999.19|988.39|999.16|988.36|2
1645317280000|2022-02-20 00:34:40|998.94|988.14|998.9|988.1|998.94|988.14|998.9|988.1|2
1645317300000|2022-02-20 00:35:00|998.91|988.11|998.91|988.11|998.91|988.11|998.91|988.11|1
1645317320000|2022-02-20 00:35:20|998.84|988.04|998.46|987.66|998.84|988.04|998.46|987.66|4
1645317330000|2022-02-20 00:35:30|998.42|987.62|998.05|987.25|998.42|987.62|998.05|987.25|2
1645317340000|2022-02-20 00:35:40|998.06|987.26|998.05|987.25|998.06|987.26|998.05|987.25|2
1645317360000|2022-02-20 00:36:00|997.99|987.19|997.99|987.19|997.99|987.19|997.99|987.19|1
1645317370000|2022-02-20 00:36:10|997.89|987.09|997.71|986.91|997.89|987.09|997.71|986.91|2
1645317380000|2022-02-20 00:36:20|997.37|986.57|997.07|986.27|997.37|986.57|997.07|986.27|5
1645317390000|2022-02-20 00:36:30|996.98|986.18|996.98|986.18|996.98|986.18|996.98|986.18|1
1645317410000|2022-02-20 00:36:50|996.88|986.08|996.2|985.4|996.88|986.08|996.2|985.4|5
1645317420000|2022-02-20 00:37:00|996.01|985.21|996.01|985.21|996.01|985.21|996.01|985.21|1
1645317430000|2022-02-20 00:37:10|996.1|985.3|996.16|985.36|996.16|985.36|996.1|985.3|2
1645317440000|2022-02-20 00:37:20|996.26|985.46|996.7|985.9|996.7|985.9|996.17|985.37|6
1645317460000|2022-02-20 00:37:40|996.82|986.02|996.82|986.02|996.82|986.02|996.82|986.02|1
1645317520000|2022-02-20 00:38:40|996.67|985.87|996.05|985.25|996.67|985.87|996.05|985.25|4
1645317540000|2022-02-20 00:39:00|995.98|985.18|995.98|985.18|995.98|985.18|995.98|985.18|1
1645317550000|2022-02-20 00:39:10|996.16|985.36|996.27|985.47|996.31|985.51|996.16|985.36|4
1645317560000|2022-02-20 00:39:20|996.16|985.36|995.96|985.16|996.16|985.36|995.96|985.16|3
1645317570000|2022-02-20 00:39:30|995.95|985.15|995.18|984.38|995.95|985.15|995.18|984.38|5
1645317580000|2022-02-20 00:39:40|995.17|984.37|994.94|984.14|995.17|984.37|994.94|984.14|6
1645317590000|2022-02-20 00:39:50|994.73|983.93|994.61|983.81|994.73|983.93|994.13|983.33|6
1645317600000|2022-02-20 00:40:00|994.31|983.51|994.71|983.91|994.71|983.91|994.31|983.51|5
1645317610000|2022-02-20 00:40:10|994.73|983.93|994.91|984.11|994.91|984.11|994.73|983.93|2
1645317620000|2022-02-20 00:40:20|994.92|984.12|995.81|985.01|995.82|985.02|994.92|984.12|7
1645317660000|2022-02-20 00:41:00|995.86|985.06|995.86|985.06|995.86|985.06|995.86|985.06|1
1645317720000|2022-02-20 00:42:00|995.81|985.01|995.18|984.38|995.81|985.01|995.18|984.38|6
1645317730000|2022-02-20 00:42:10|994.9|984.1|994.9|984.1|994.9|984.1|994.9|984.1|1
1645317740000|2022-02-20 00:42:20|994.93|984.13|995.45|984.65|995.45|984.65|994.93|984.13|3
1645317750000|2022-02-20 00:42:30|995.55|984.75|995.55|984.75|995.55|984.75|995.55|984.75|1
1645317770000|2022-02-20 00:42:50|995.57|984.77|995.53|984.73|995.57|984.77|995.53|984.73|2
1645317780000|2022-02-20 00:43:00|995.47|984.67|995.47|984.67|995.47|984.67|995.47|984.67|1
1645317790000|2022-02-20 00:43:10|995.43|984.63|995.43|984.63|995.43|984.63|995.43|984.63|1
1645317800000|2022-02-20 00:43:20|995.49|984.69|995.72|984.92|995.72|984.92|995.49|984.69|2
1645317810000|2022-02-20 00:43:30|995.74|984.94|995.99|985.19|995.99|985.19|995.74|984.94|5
1645317820000|2022-02-20 00:43:40|995.92|985.12|995.99|985.19|995.99|985.19|995.92|985.12|2
1645317840000|2022-02-20 00:44:00|995.89|985.09|996.45|985.65|996.45|985.65|995.89|985.09|4
1645317850000|2022-02-20 00:44:10|996.51|985.71|996.76|985.96|996.76|985.96|996.51|985.71|2
1645317860000|2022-02-20 00:44:20|996.72|985.92|996.72|985.92|996.72|985.92|996.72|985.92|1
1645317870000|2022-02-20 00:44:30|996.59|985.79|996.41|985.61|996.63|985.83|996.41|985.61|3
1645317880000|2022-02-20 00:44:40|996.36|985.56|996.29|985.49|996.36|985.56|996.29|985.49|2
1645317890000|2022-02-20 00:44:50|995.93|985.13|995.76|984.96|995.93|985.13|995.76|984.96|3
1645317900000|2022-02-20 00:45:00|995.71|984.91|995.68|984.88|995.71|984.91|995.68|984.88|2
1645317910000|2022-02-20 00:45:10|995.45|984.65|995.17|984.37|995.45|984.65|995.17|984.37|2
1645317920000|2022-02-20 00:45:20|995.1|984.3|995.1|984.3|995.1|984.3|995.1|984.3|1
1645317930000|2022-02-20 00:45:30|995.28|984.48|995.87|985.07|995.87|985.07|995.28|984.48|3
1645317940000|2022-02-20 00:45:40|995.85|985.05|996.22|985.42|996.22|985.42|995.85|985.05|3
1645317950000|2022-02-20 00:45:50|996.34|985.54|996.48|985.68|996.48|985.68|996.34|985.54|2
1645317960000|2022-02-20 00:46:00|996.79|985.99|996.67|985.87|996.79|985.99|996.67|985.87|2
1645317970000|2022-02-20 00:46:10|996.85|986.05|997.02|986.22|997.02|986.22|996.85|986.05|4
1645317980000|2022-02-20 00:46:20|996.97|986.17|997.07|986.27|997.07|986.27|996.97|986.17|3
1645317990000|2022-02-20 00:46:30|997|986.2|996.91|986.11|997|986.2|996.91|986.11|3
1645318000000|2022-02-20 00:46:40|997.02|986.22|997.11|986.31|997.11|986.31|997.02|986.22|2
1645318020000|2022-02-20 00:47:00|997.14|986.34|997.14|986.34|997.14|986.34|997.14|986.34|1
1645318030000|2022-02-20 00:47:10|997.32|986.52|997.32|986.52|997.32|986.52|997.32|986.52|1
1645318050000|2022-02-20 00:47:30|997.36|986.56|997.52|986.72|997.52|986.72|997.36|986.56|2
1645318060000|2022-02-20 00:47:40|997.24|986.44|997.19|986.39|997.24|986.44|997.19|986.39|2
1645318070000|2022-02-20 00:47:50|997.24|986.44|997.25|986.45|997.25|986.45|997.24|986.44|2
1645318080000|2022-02-20 00:48:00|997.17|986.37|997.17|986.37|997.17|986.37|997.17|986.37|1
1645318100000|2022-02-20 00:48:20|997.16|986.36|997.16|986.36|997.16|986.36|997.16|986.36|1
1645318110000|2022-02-20 00:48:30|997.21|986.41|997.21|986.41|997.21|986.41|997.21|986.41|1
1645318120000|2022-02-20 00:48:40|997.12|986.32|997.12|986.32|997.12|986.32|997.12|986.32|1
1645318130000|2022-02-20 00:48:50|997.07|986.27|997.07|986.27|997.07|986.27|997.07|986.27|1
1645318140000|2022-02-20 00:49:00|997.04|986.24|997.04|986.24|997.04|986.24|997.04|986.24|1
1645318150000|2022-02-20 00:49:10|997.2|986.4|997.2|986.4|997.2|986.4|997.2|986.4|1
1645318160000|2022-02-20 00:49:20|997.21|986.41|997.21|986.41|997.21|986.41|997.21|986.41|1
1645318170000|2022-02-20 00:49:30|997.09|986.29|997.02|986.22|997.09|986.29|997.02|986.22|2
1645318180000|2022-02-20 00:49:40|996.71|985.91|996.53|985.73|996.71|985.91|996.53|985.73|2
1645318190000|2022-02-20 00:49:50|996.38|985.58|996.38|985.58|996.38|985.58|996.38|985.58|1
1645318200000|2022-02-20 00:50:00|996.39|985.59|995.79|984.99|996.39|985.59|995.79|984.99|4
1645318210000|2022-02-20 00:50:10|996.05|985.25|996.26|985.46|996.26|985.46|995.92|985.12|4
1645318230000|2022-02-20 00:50:30|996.35|985.55|996.39|985.59|996.39|985.59|996.35|985.55|2
1645318240000|2022-02-20 00:50:40|996.15|985.35|996.06|985.26|996.15|985.35|996.06|985.26|2
1645318250000|2022-02-20 00:50:50|996|985.2|996|985.2|996|985.2|996|985.2|1
1645318260000|2022-02-20 00:51:00|996.08|985.28|996.08|985.28|996.08|985.28|996.08|985.28|1
1645318280000|2022-02-20 00:51:20|996.06|985.26|996.06|985.26|996.06|985.26|996.06|985.26|1
1645318300000|2022-02-20 00:51:40|996|985.2|996|985.2|996|985.2|996|985.2|1
1645318320000|2022-02-20 00:52:00|995.83|985.03|995.86|985.06|995.86|985.06|995.83|985.03|2
1645318330000|2022-02-20 00:52:10|996.04|985.24|996.23|985.43|996.23|985.43|996.04|985.24|2
1645318340000|2022-02-20 00:52:20|996.56|985.76|996.78|985.98|996.78|985.98|996.56|985.76|2
1645318350000|2022-02-20 00:52:30|996.75|985.95|996.83|986.03|996.83|986.03|996.75|985.95|3
1645318380000|2022-02-20 00:53:00|996.76|985.96|996.24|985.44|996.76|985.96|996.24|985.44|5
1645318390000|2022-02-20 00:53:10|996.23|985.43|996.23|985.43|996.23|985.43|996.23|985.43|1
1645318400000|2022-02-20 00:53:20|996.26|985.46|995.8|985|996.26|985.46|995.8|985|4
1645318410000|2022-02-20 00:53:30|995.64|984.84|995.64|984.84|995.64|984.84|995.64|984.84|1
1645318430000|2022-02-20 00:53:50|995.69|984.89|995.69|984.89|995.69|984.89|995.69|984.89|1
1645318440000|2022-02-20 00:54:00|995.61|984.81|995.61|984.81|995.61|984.81|995.61|984.81|1
1645318450000|2022-02-20 00:54:10|995.34|984.54|994.98|984.18|995.34|984.54|994.82|984.02|6
1645318470000|2022-02-20 00:54:30|994.76|983.96|995|984.2|995|984.2|994.76|983.96|3
1645318490000|2022-02-20 00:54:50|995.13|984.33|995.21|984.41|995.21|984.41|995.13|984.33|2
1645318500000|2022-02-20 00:55:00|995.4|984.6|995.4|984.6|995.4|984.6|995.4|984.6|1
1645318510000|2022-02-20 00:55:10|995.54|984.74|996.08|985.28|996.08|985.28|995.54|984.74|8
1645318520000|2022-02-20 00:55:20|996.48|985.68|996.91|986.11|996.91|986.11|996.48|985.68|5
1645318530000|2022-02-20 00:55:30|996.9|986.1|997.04|986.24|997.04|986.24|996.9|986.1|3
1645318540000|2022-02-20 00:55:40|997.01|986.21|997.18|986.38|997.18|986.38|997.01|986.21|3
1645318560000|2022-02-20 00:56:00|997.33|986.53|997.33|986.53|997.33|986.53|997.33|986.53|1
1645318590000|2022-02-20 00:56:30|997.25|986.45|997.24|986.44|997.25|986.45|997.24|986.44|2
1645318600000|2022-02-20 00:56:40|997.18|986.38|997.48|986.68|997.48|986.68|997.18|986.38|3
1645318610000|2022-02-20 00:56:50|997.28|986.48|996.77|985.97|997.28|986.48|996.77|985.97|6
1645318620000|2022-02-20 00:57:00|996.43|985.63|996.63|985.83|996.63|985.83|996.43|985.63|2
1645318630000|2022-02-20 00:57:10|996.46|985.66|996.19|985.39|996.46|985.66|996.19|985.39|2
1645318640000|2022-02-20 00:57:20|996.1|985.3|996.1|985.3|996.1|985.3|996.1|985.3|1
1645318650000|2022-02-20 00:57:30|995.99|985.19|995.99|985.19|995.99|985.19|995.99|985.19|1
1645318680000|2022-02-20 00:58:00|995.98|985.18|995.95|985.15|995.98|985.18|995.95|985.15|2
1645318690000|2022-02-20 00:58:10|995.76|984.96|995.76|984.96|995.76|984.96|995.76|984.96|1
1645318710000|2022-02-20 00:58:30|995.73|984.93|994.99|984.19|995.73|984.93|994.98|984.18|6
1645318720000|2022-02-20 00:58:40|994.86|984.06|994.86|984.06|994.86|984.06|994.86|984.06|1
1645318730000|2022-02-20 00:58:50|995.01|984.21|995.09|984.29|995.09|984.29|995.01|984.21|5
1645318740000|2022-02-20 00:59:00|995.16|984.36|995.16|984.36|995.16|984.36|995.16|984.36|1
1645318750000|2022-02-20 00:59:10|995.1|984.3|994.93|984.13|995.1|984.3|994.93|984.13|2
1645318760000|2022-02-20 00:59:20|994.87|984.07|994.81|984.01|994.87|984.07|994.65|983.85|5
1645318770000|2022-02-20 00:59:30|994.63|983.83|994.51|983.71|994.63|983.83|994.12|983.32|6
1645318780000|2022-02-20 00:59:40|994.57|983.77|994.98|984.18|994.98|984.18|994.57|983.77|8
1645318790000|2022-02-20 00:59:50|995.41|984.61|995.26|984.46|995.41|984.61|995.26|984.46|2
1645318810000|2022-02-20 01:00:10|995.42|984.62|995.42|984.62|995.42|984.62|995.42|984.62|1
1645318830000|2022-02-20 01:00:30|995.5|984.7|995.5|984.7|995.5|984.7|995.5|984.7|1
1645318840000|2022-02-20 01:00:40|995.51|984.71|995.75|984.95|995.75|984.95|995.5|984.7|6
1645318850000|2022-02-20 01:00:50|995.79|984.99|995.79|984.99|995.79|984.99|995.79|984.99|1
1645318860000|2022-02-20 01:01:00|995.81|985.01|995.81|985.01|995.81|985.01|995.81|985.01|1
1645318870000|2022-02-20 01:01:10|995.82|985.02|996.07|985.27|996.07|985.27|995.82|985.02|4
1645318880000|2022-02-20 01:01:20|996.08|985.28|996.08|985.28|996.08|985.28|996.08|985.28|1
1645318890000|2022-02-20 01:01:30|996.48|985.68|996.48|985.68|996.48|985.68|996.48|985.68|1
1645318900000|2022-02-20 01:01:40|996.43|985.63|996.43|985.63|996.43|985.63|996.43|985.63|1
1645318950000|2022-02-20 01:02:30|996.28|985.48|996.28|985.48|996.28|985.48|996.28|985.48|1
1645318980000|2022-02-20 01:03:00|996.11|985.31|995.28|984.48|996.11|985.31|995.28|984.48|6
1645318990000|2022-02-20 01:03:10|995.23|984.43|994.54|983.74|995.23|984.43|994.54|983.74|7
1645319000000|2022-02-20 01:03:20|994.28|983.48|994|983.2|994.44|983.64|994|983.2|9
1645319010000|2022-02-20 01:03:30|993.92|983.12|993.84|983.04|993.92|983.12|993.62|982.82|5
1645319020000|2022-02-20 01:03:40|993.88|983.08|993.88|983.08|993.88|983.08|993.88|983.08|1
1645319030000|2022-02-20 01:03:50|994.1|983.3|993.9|983.1|994.15|983.35|993.9|983.1|4
1645319040000|2022-02-20 01:04:00|994.02|983.22|993.97|983.17|994.02|983.22|993.97|983.17|2
1645319050000|2022-02-20 01:04:10|994.14|983.34|994.2|983.4|994.2|983.4|993.94|983.14|5
1645319060000|2022-02-20 01:04:20|994.35|983.55|994.79|983.99|994.79|983.99|994.35|983.55|6
1645319080000|2022-02-20 01:04:40|994.75|983.95|994.75|983.95|994.75|983.95|994.75|983.95|1
1645319090000|2022-02-20 01:04:50|994.79|983.99|994.8|984|994.8|984|994.79|983.99|2
1645319100000|2022-02-20 01:05:00|994.78|983.98|995.41|984.61|995.41|984.61|994.78|983.98|6
1645319110000|2022-02-20 01:05:10|995.35|984.55|995.44|984.64|995.44|984.64|995.35|984.55|3
1645319130000|2022-02-20 01:05:30|995.41|984.61|995.41|984.61|995.41|984.61|995.41|984.61|1
1645319140000|2022-02-20 01:05:40|995.44|984.64|995.44|984.64|995.44|984.64|995.44|984.64|1
1645319150000|2022-02-20 01:05:50|995.53|984.73|995.53|984.73|995.53|984.73|995.53|984.73|1
1645319160000|2022-02-20 01:06:00|995.5|984.7|995.62|984.82|995.62|984.82|995.5|984.7|3
1645319170000|2022-02-20 01:06:10|995.56|984.76|995.56|984.76|995.56|984.76|995.56|984.76|1
1645319180000|2022-02-20 01:06:20|995.57|984.77|995.57|984.77|995.57|984.77|995.57|984.77|1
1645319190000|2022-02-20 01:06:30|995.52|984.72|995.56|984.76|995.56|984.76|995.52|984.72|2
1645319200000|2022-02-20 01:06:40|995.73|984.93|996.37|985.57|996.37|985.57|995.73|984.93|7
1645319220000|2022-02-20 01:07:00|996.34|985.54|995.98|985.18|996.34|985.54|995.98|985.18|3
1645319230000|2022-02-20 01:07:10|996.22|985.42|996.22|985.42|996.34|985.54|996.22|985.42|3
1645319240000|2022-02-20 01:07:20|995.98|985.18|995.93|985.13|995.98|985.18|995.93|985.13|2
1645319250000|2022-02-20 01:07:30|995.92|985.12|995.92|985.12|995.92|985.12|995.92|985.12|1
1645319290000|2022-02-20 01:08:10|995.86|985.06|994.98|984.18|995.87|985.07|994.97|984.17|7
1645319300000|2022-02-20 01:08:20|994.76|983.96|993.68|982.88|994.76|983.96|993.64|982.84|10
1645319310000|2022-02-20 01:08:30|993.67|982.87|993.93|983.13|994.24|983.44|993.67|982.87|9
1645319320000|2022-02-20 01:08:40|993.94|983.14|993.94|983.14|993.94|983.14|993.94|983.14|1
1645319330000|2022-02-20 01:08:50|993.87|983.07|993.29|982.49|993.87|983.07|993.18|982.38|8
1645319340000|2022-02-20 01:09:00|993.31|982.51|993.57|982.77|993.8|983|993.31|982.51|8
1645319350000|2022-02-20 01:09:10|993.52|982.72|990.64|979.84|993.7|982.9|990.64|979.84|19
1645319360000|2022-02-20 01:09:20|990.14|979.34|991.83|981.03|991.94|981.14|989.19|978.39|24
1645319370000|2022-02-20 01:09:30|991.86|981.06|992|981.2|992.5|981.7|991.86|981.06|8
1645319380000|2022-02-20 01:09:40|992.28|981.48|991.94|981.14|992.48|981.68|991.94|981.14|6
1645319390000|2022-02-20 01:09:50|992.02|981.22|991.79|980.99|992.02|981.22|991.52|980.72|7
1645319400000|2022-02-20 01:10:00|991.85|981.05|991.8|981|991.85|981.05|991.8|981|2
1645319410000|2022-02-20 01:10:10|991.77|980.97|991.86|981.06|991.86|981.06|991.77|980.97|6
1645319420000|2022-02-20 01:10:20|991.8|981|991.84|981.04|991.84|981.04|991.78|980.98|3
1645319430000|2022-02-20 01:10:30|991.89|981.09|991.83|981.03|991.89|981.09|991.83|981.03|2
1645319440000|2022-02-20 01:10:40|991.89|981.09|991.84|981.04|991.89|981.09|991.84|981.04|2
1645319460000|2022-02-20 01:11:00|991.8|981|991.15|980.35|991.84|981.04|991.15|980.35|8
1645319470000|2022-02-20 01:11:10|990.99|980.19|990.98|980.18|990.99|980.19|990.98|980.18|2
1645319480000|2022-02-20 01:11:20|991.16|980.36|991.61|980.81|991.61|980.81|991.16|980.36|3
1645319490000|2022-02-20 01:11:30|991.49|980.69|991.7|980.9|991.7|980.9|991.38|980.58|7
1645319500000|2022-02-20 01:11:40|991.67|980.87|991.84|981.04|991.99|981.19|991.63|980.83|7
1645319510000|2022-02-20 01:11:50|991.95|981.15|991.95|981.15|991.95|981.15|991.95|981.15|1
1645319520000|2022-02-20 01:12:00|992.11|981.31|991.99|981.19|992.11|981.31|991.99|981.19|2
1645319530000|2022-02-20 01:12:10|992.02|981.22|991.84|981.04|992.02|981.22|991.77|980.97|5
1645319540000|2022-02-20 01:12:20|991.53|980.73|991.11|980.31|991.56|980.76|991.11|980.31|3
1645319550000|2022-02-20 01:12:30|991.35|980.55|991.11|980.31|991.56|980.76|991.11|980.31|4
1645319560000|2022-02-20 01:12:40|991.14|980.34|991.14|980.34|991.14|980.34|991.14|980.34|1
1645319570000|2022-02-20 01:12:50|991.01|980.21|991.01|980.21|991.01|980.21|991.01|980.21|1
1645319580000|2022-02-20 01:13:00|991.02|980.22|990.99|980.19|991.02|980.22|990.99|980.19|5
1645319590000|2022-02-20 01:13:10|990.93|980.13|990.98|980.18|990.98|980.18|990.92|980.12|6
1645319610000|2022-02-20 01:13:30|990.97|980.17|990.98|980.18|990.98|980.18|990.97|980.17|2
1645319620000|2022-02-20 01:13:40|990.97|980.17|990.98|980.18|990.98|980.18|990.97|980.17|2
1645319630000|2022-02-20 01:13:50|990.94|980.14|990.94|980.14|990.94|980.14|990.94|980.14|1
1645319640000|2022-02-20 01:14:00|990.92|980.12|990.92|980.12|990.92|980.12|990.92|980.12|1
1645319660000|2022-02-20 01:14:20|991.07|980.27|991.07|980.27|991.07|980.27|991.07|980.27|1
1645319670000|2022-02-20 01:14:30|990.92|980.12|990.92|980.12|991.02|980.22|990.92|980.12|3
1645319680000|2022-02-20 01:14:40|990.93|980.13|991.76|980.96|991.76|980.96|990.93|980.13|7
1645319700000|2022-02-20 01:15:00|991.72|980.92|991.96|981.16|991.96|981.16|991.72|980.92|5
1645319710000|2022-02-20 01:15:10|991.89|981.09|992.87|982.07|992.87|982.07|991.89|981.09|5
1645319720000|2022-02-20 01:15:20|993|982.2|993.54|982.74|993.54|982.74|993|982.2|5
1645319730000|2022-02-20 01:15:30|993.08|982.28|992.98|982.18|993.08|982.28|992.98|982.18|3
1645319750000|2022-02-20 01:15:50|993.05|982.25|993.05|982.25|993.05|982.25|993.05|982.25|1
1645319760000|2022-02-20 01:16:00|993.08|982.28|993.08|982.28|993.08|982.28|993.08|982.28|1
1645319770000|2022-02-20 01:16:10|993.07|982.27|993.07|982.27|993.07|982.27|993.07|982.27|1
1645319800000|2022-02-20 01:16:40|992.98|982.18|992.33|981.53|992.98|982.18|992.33|981.53|4
1645319810000|2022-02-20 01:16:50|991.94|981.14|991.42|980.62|991.94|981.14|991.42|980.62|7
1645319820000|2022-02-20 01:17:00|991.34|980.54|991.16|980.36|991.34|980.54|991.16|980.36|2
1645319830000|2022-02-20 01:17:10|991.17|980.37|991.17|980.37|991.17|980.37|991.17|980.37|1
1645319850000|2022-02-20 01:17:30|991.14|980.34|990.92|980.12|991.16|980.36|990.92|980.12|4
1645319860000|2022-02-20 01:17:40|990.85|980.05|990.85|980.05|990.85|980.05|990.85|980.05|1
1645319870000|2022-02-20 01:17:50|990.82|980.02|990.89|980.09|990.89|980.09|990.82|980.02|2
1645319880000|2022-02-20 01:18:00|990.98|980.18|990.89|980.09|990.98|980.18|990.89|980.09|2
1645319900000|2022-02-20 01:18:20|990.9|980.1|990.9|980.1|990.9|980.1|990.83|980.03|3
1645319910000|2022-02-20 01:18:30|990.93|980.13|990.93|980.13|990.93|980.13|990.93|980.13|1
1645319930000|2022-02-20 01:18:50|990.84|980.04|990.54|979.74|990.93|980.13|990.54|979.74|5
1645319940000|2022-02-20 01:19:00|990.73|979.93|990.91|980.11|990.92|980.12|990.73|979.93|4
1645319950000|2022-02-20 01:19:10|990.82|980.02|990.23|979.43|990.82|980.02|990.23|979.43|3
1645319960000|2022-02-20 01:19:20|990.08|979.28|989.94|979.14|990.11|979.31|989.94|979.14|5
1645319970000|2022-02-20 01:19:30|989.93|979.13|989.93|979.13|989.93|979.13|989.93|979.13|1
1645320000000|2022-02-20 01:20:00|989.99|979.19|990|979.2|990|979.2|989.99|979.19|2
1645320010000|2022-02-20 01:20:10|989.94|979.14|989.94|979.14|989.94|979.14|989.94|979.14|1
1645320040000|2022-02-20 01:20:40|990|979.2|990|979.2|990|979.2|990|979.2|1
1645320050000|2022-02-20 01:20:50|989.94|979.14|989.94|979.14|989.94|979.14|989.94|979.14|1
1645320060000|2022-02-20 01:21:00|990|979.2|990|979.2|990|979.2|990|979.2|1
1645320070000|2022-02-20 01:21:10|989.95|979.15|989.95|979.15|989.95|979.15|989.95|979.15|1
1645320090000|2022-02-20 01:21:30|989.92|979.12|989.9|979.1|989.92|979.12|989.9|979.1|3
1645320100000|2022-02-20 01:21:40|989.64|978.84|989.64|978.84|989.64|978.84|989.64|978.84|1
1645320110000|2022-02-20 01:21:50|989.67|978.87|990.76|979.96|990.76|979.96|989.67|978.87|7
1645320120000|2022-02-20 01:22:00|990.97|980.17|990.98|980.18|990.98|980.18|990.95|980.15|4
1645320140000|2022-02-20 01:22:20|991.03|980.23|991.13|980.33|991.13|980.33|991.03|980.23|3
1645320150000|2022-02-20 01:22:30|991.14|980.34|991.92|981.12|991.92|981.12|991.14|980.34|7
1645320160000|2022-02-20 01:22:40|991.94|981.14|992.11|981.31|992.11|981.31|991.94|981.14|2
1645320170000|2022-02-20 01:22:50|992.09|981.29|992.09|981.29|992.09|981.29|992.09|981.29|1
1645320180000|2022-02-20 01:23:00|992.14|981.34|992.36|981.56|992.36|981.56|992.04|981.24|4
1645320190000|2022-02-20 01:23:10|992.39|981.59|992.14|981.34|992.39|981.59|992.06|981.26|4
1645320200000|2022-02-20 01:23:20|992.02|981.22|992.06|981.26|992.06|981.26|992.02|981.22|2
1645320210000|2022-02-20 01:23:30|992.05|981.25|991.98|981.18|992.05|981.25|991.98|981.18|2
1645320230000|2022-02-20 01:23:50|992.04|981.24|992.15|981.35|992.15|981.35|992.04|981.24|2
1645320240000|2022-02-20 01:24:00|992.14|981.34|992.08|981.28|992.14|981.34|992.08|981.28|2
1645320250000|2022-02-20 01:24:10|992.3|981.5|992.42|981.62|992.42|981.62|992.3|981.5|2
1645320260000|2022-02-20 01:24:20|992.56|981.76|992.56|981.76|992.56|981.76|992.56|981.76|1
1645320270000|2022-02-20 01:24:30|992.65|981.85|992.65|981.85|992.65|981.85|992.65|981.85|1
1645320280000|2022-02-20 01:24:40|992.54|981.74|992.27|981.47|992.54|981.74|992.27|981.47|2
1645320300000|2022-02-20 01:25:00|992.17|981.37|992.54|981.74|992.54|981.74|992.17|981.37|3
1645320310000|2022-02-20 01:25:10|992.74|981.94|993.2|982.4|993.2|982.4|992.74|981.94|3
1645320320000|2022-02-20 01:25:20|993.23|982.43|993.43|982.63|993.43|982.63|993.16|982.36|4
1645320330000|2022-02-20 01:25:30|993.71|982.91|993.73|982.93|993.73|982.93|993.71|982.91|2
1645320340000|2022-02-20 01:25:40|993.69|982.89|993.69|982.89|993.69|982.89|993.69|982.89|1
1645320350000|2022-02-20 01:25:50|993.72|982.92|993.72|982.92|993.72|982.92|993.72|982.92|1
1645320360000|2022-02-20 01:26:00|993.89|983.09|993.89|983.09|993.89|983.09|993.89|983.09|1
1645320370000|2022-02-20 01:26:10|994.16|983.36|994.81|984.01|994.81|984.01|994.16|983.36|6
1645320380000|2022-02-20 01:26:20|994.91|984.11|994.91|984.11|994.91|984.11|994.91|984.11|1
1645320390000|2022-02-20 01:26:30|994.99|984.19|994.99|984.19|994.99|984.19|994.99|984.19|1
1645320410000|2022-02-20 01:26:50|995.05|984.25|995.16|984.36|995.16|984.36|995.05|984.25|3
1645320420000|2022-02-20 01:27:00|995.19|984.39|995.19|984.39|995.19|984.39|995.19|984.39|1
1645320430000|2022-02-20 01:27:10|995.3|984.5|995.95|985.15|995.95|985.15|995.3|984.5|7
1645320450000|2022-02-20 01:27:30|996.02|985.22|996.02|985.22|996.02|985.22|996.02|985.22|1
1645320460000|2022-02-20 01:27:40|996.06|985.26|996.06|985.26|996.06|985.26|996.06|985.26|1
1645320470000|2022-02-20 01:27:50|996.07|985.27|995.74|984.94|996.11|985.31|995.74|984.94|5
1645320480000|2022-02-20 01:28:00|995.73|984.93|994.98|984.18|995.73|984.93|994.98|984.18|6
1645320490000|2022-02-20 01:28:10|994.83|984.03|994.83|984.03|994.83|984.03|994.83|984.03|1
1645320520000|2022-02-20 01:28:40|994.92|984.12|994.92|984.12|994.92|984.12|994.92|984.12|1
1645320530000|2022-02-20 01:28:50|994.91|984.11|994.67|983.87|994.91|984.11|994.67|983.87|3
1645320540000|2022-02-20 01:29:00|994.22|983.42|994.17|983.37|994.22|983.42|994.17|983.37|2
1645320550000|2022-02-20 01:29:10|993.98|983.18|993.93|983.13|993.98|983.18|993.92|983.12|3
1645320580000|2022-02-20 01:29:40|994.11|983.31|993.93|983.13|994.26|983.46|993.93|983.13|4
1645320600000|2022-02-20 01:30:00|993.99|983.19|993.99|983.19|993.99|983.19|993.99|983.19|1
1645320630000|2022-02-20 01:30:30|994.23|983.43|994.64|983.84|994.64|983.84|993.99|983.19|5
1645320640000|2022-02-20 01:30:40|994.53|983.73|994.53|983.73|994.53|983.73|994.53|983.73|1
1645320650000|2022-02-20 01:30:50|994.49|983.69|994.66|983.86|994.66|983.86|994.49|983.69|3
1645320660000|2022-02-20 01:31:00|994.74|983.94|994.88|984.08|994.88|984.08|994.74|983.94|3
1645320670000|2022-02-20 01:31:10|995.04|984.24|995.27|984.47|995.27|984.47|995.04|984.24|2
1645320680000|2022-02-20 01:31:20|995.04|984.24|995.27|984.47|995.27|984.47|994.96|984.16|4
1645320700000|2022-02-20 01:31:40|995.24|984.44|994.96|984.16|995.24|984.44|994.95|984.15|4
1645320710000|2022-02-20 01:31:50|994.94|984.14|994.85|984.05|994.94|984.14|994.85|984.05|3
1645320720000|2022-02-20 01:32:00|994.95|984.15|994.93|984.13|994.95|984.15|994.93|984.13|2
1645320730000|2022-02-20 01:32:10|994.95|984.15|994.95|984.15|994.95|984.15|994.95|984.15|1
1645320740000|2022-02-20 01:32:20|995.01|984.21|995.01|984.21|995.01|984.21|995.01|984.21|1
1645320770000|2022-02-20 01:32:50|995.21|984.41|995.5|984.7|995.5|984.7|995.21|984.41|3
1645320780000|2022-02-20 01:33:00|995.62|984.82|995.64|984.84|995.64|984.84|995.56|984.76|4
1645320790000|2022-02-20 01:33:10|995.8|985|995.8|985|995.8|985|995.8|985|1
1645320810000|2022-02-20 01:33:30|995.93|985.13|995.6|984.8|995.93|985.13|995.6|984.8|5
1645320830000|2022-02-20 01:33:50|995.58|984.78|995.58|984.78|995.58|984.78|995.58|984.78|1
1645320840000|2022-02-20 01:34:00|995.56|984.76|995.56|984.76|995.56|984.76|995.56|984.76|1
1645320860000|2022-02-20 01:34:20|995.45|984.65|995.18|984.38|995.45|984.65|995.18|984.38|2
1645320880000|2022-02-20 01:34:40|995.14|984.34|995.16|984.36|995.16|984.36|995.14|984.34|2
1645320890000|2022-02-20 01:34:50|995.1|984.3|995.07|984.27|995.1|984.3|995.07|984.27|2
1645320920000|2022-02-20 01:35:20|995.08|984.28|995.08|984.28|995.08|984.28|995.08|984.28|1
1645320930000|2022-02-20 01:35:30|995.15|984.35|995.15|984.35|995.15|984.35|995.15|984.35|1
1645320950000|2022-02-20 01:35:50|995.2|984.4|995.2|984.4|995.2|984.4|995.2|984.4|1
1645320970000|2022-02-20 01:36:10|995.05|984.25|995.03|984.23|995.05|984.25|995.03|984.23|2
1645320980000|2022-02-20 01:36:20|995.14|984.34|995.14|984.34|995.14|984.34|995.14|984.34|1
1645320990000|2022-02-20 01:36:30|995.1|984.3|995.1|984.3|995.1|984.3|995.1|984.3|1
1645321020000|2022-02-20 01:37:00|995.07|984.27|995.07|984.27|995.07|984.27|995.07|984.27|1
1645321050000|2022-02-20 01:37:30|995.08|984.28|995.08|984.28|995.08|984.28|995.08|984.28|1
1645321060000|2022-02-20 01:37:40|995.2|984.4|995.2|984.4|995.2|984.4|995.2|984.4|1
1645321070000|2022-02-20 01:37:50|995.23|984.43|995.23|984.43|995.23|984.43|995.23|984.43|1
1645321080000|2022-02-20 01:38:00|995.2|984.4|995.21|984.41|995.21|984.41|995.2|984.4|2
1645321090000|2022-02-20 01:38:10|995.29|984.49|995.29|984.49|995.29|984.49|995.29|984.49|1
1645321100000|2022-02-20 01:38:20|995.28|984.48|995.28|984.48|995.28|984.48|995.28|984.48|1
1645321110000|2022-02-20 01:38:30|995.18|984.38|995.18|984.38|995.18|984.38|995.18|984.38|1
1645321130000|2022-02-20 01:38:50|995.21|984.41|995.21|984.41|995.21|984.41|995.21|984.41|1
1645321140000|2022-02-20 01:39:00|995.23|984.43|995.21|984.41|995.23|984.43|995.21|984.41|2
1645321160000|2022-02-20 01:39:20|995.13|984.33|994.91|984.11|995.13|984.33|994.91|984.11|2
1645321170000|2022-02-20 01:39:30|994.81|984.01|994.2|983.4|994.81|984.01|994.2|983.4|3
1645321180000|2022-02-20 01:39:40|994.08|983.28|994.08|983.28|994.08|983.28|994.08|983.28|1
1645321190000|2022-02-20 01:39:50|994|983.2|994|983.2|994|983.2|994|983.2|1
1645321200000|2022-02-20 01:40:00|994.01|983.21|994.01|983.21|994.01|983.21|994.01|983.21|1
1645321210000|2022-02-20 01:40:10|994|983.2|993.93|983.13|994|983.2|993.93|983.13|2
1645321220000|2022-02-20 01:40:20|993.91|983.11|993.17|982.37|993.91|983.11|993.17|982.37|7
1645321230000|2022-02-20 01:40:30|993.14|982.34|992.87|982.07|993.14|982.34|992.87|982.07|3
1645321240000|2022-02-20 01:40:40|993.02|982.22|993.64|982.84|993.64|982.84|992.9|982.1|5
1645321250000|2022-02-20 01:40:50|993.79|982.99|993.82|983.02|993.82|983.02|993.79|982.99|2
1645321260000|2022-02-20 01:41:00|993.89|983.09|993.89|983.09|993.89|983.09|993.83|983.03|3
1645321270000|2022-02-20 01:41:10|993.84|983.04|994.49|983.69|994.49|983.69|993.84|983.04|7
1645321280000|2022-02-20 01:41:20|994.69|983.89|994.69|983.89|994.69|983.89|994.69|983.89|1
1645321290000|2022-02-20 01:41:30|994.61|983.81|994.61|983.81|994.61|983.81|994.61|983.81|1
1645321300000|2022-02-20 01:41:40|994.59|983.79|994.59|983.79|994.59|983.79|994.59|983.79|1
1645321320000|2022-02-20 01:42:00|994.53|983.73|994.61|983.81|994.61|983.81|994.53|983.73|2
1645321330000|2022-02-20 01:42:10|994.62|983.82|994.76|983.96|994.76|983.96|994.62|983.82|3
1645321340000|2022-02-20 01:42:20|994.82|984.02|994.82|984.02|994.82|984.02|994.82|984.02|1
1645321350000|2022-02-20 01:42:30|994.89|984.09|995.19|984.39|995.19|984.39|994.89|984.09|2
1645321360000|2022-02-20 01:42:40|995.15|984.35|996.13|985.33|996.13|985.33|995.15|984.35|10
1645321370000|2022-02-20 01:42:50|996.44|985.64|996.44|985.64|996.44|985.64|996.44|985.64|1
1645321380000|2022-02-20 01:43:00|996.54|985.74|996.91|986.11|996.91|986.11|996.54|985.74|5
1645321390000|2022-02-20 01:43:10|997|986.2|996.92|986.12|997|986.2|996.81|986.01|4
1645321400000|2022-02-20 01:43:20|996.9|986.1|996.9|986.1|996.9|986.1|996.9|986.1|1
1645321430000|2022-02-20 01:43:50|996.89|986.09|996.39|985.59|996.89|986.09|996.39|985.59|4
1645321440000|2022-02-20 01:44:00|996.52|985.72|996.56|985.76|996.56|985.76|996.52|985.72|2
1645321450000|2022-02-20 01:44:10|996.85|986.05|998.83|988.03|998.83|988.03|996.85|986.05|11
1645321460000|2022-02-20 01:44:20|998.57|987.77|998.76|987.96|998.76|987.96|998.27|987.47|9
1645321470000|2022-02-20 01:44:30|998.77|987.97|998.93|988.13|998.93|988.13|998.77|987.97|3
1645321480000|2022-02-20 01:44:40|998.94|988.14|999.67|988.87|999.67|988.87|998.94|988.14|7
1645321490000|2022-02-20 01:44:50|999.79|988.99|999.09|988.29|999.8|989|999.09|988.29|4
1645321500000|2022-02-20 01:45:00|998.87|988.07|999.14|988.34|999.14|988.34|998.87|988.07|4
1645321510000|2022-02-20 01:45:10|999.19|988.39|999.18|988.38|999.82|989.02|999.18|988.38|12
1645321520000|2022-02-20 01:45:20|999.4|988.6|999.59|988.79|999.59|988.79|999.4|988.6|2
1645321530000|2022-02-20 01:45:30|999.39|988.59|999.76|988.96|999.76|988.96|999.39|988.59|4
1645321550000|2022-02-20 01:45:50|999.84|989.04|999.84|989.04|999.84|989.04|999.84|989.04|1
1645321560000|2022-02-20 01:46:00|999.9|989.1|999.66|988.86|999.9|989.1|999.66|988.86|3
1645321570000|2022-02-20 01:46:10|999.38|988.58|999.06|988.26|999.38|988.58|999.06|988.26|3
1645321590000|2022-02-20 01:46:30|999.1|988.3|999.09|988.29|999.1|988.3|999.09|988.29|2
1645321610000|2022-02-20 01:46:50|999.1|988.3|999.09|988.29|999.1|988.3|999.09|988.29|2
1645321620000|2022-02-20 01:47:00|998.99|988.19|998.98|988.18|998.99|988.19|998.98|988.18|2
1645321650000|2022-02-20 01:47:30|999.05|988.25|999.1|988.3|999.1|988.3|999.05|988.25|2
1645321660000|2022-02-20 01:47:40|999.05|988.25|998.91|988.11|999.05|988.25|998.91|988.11|2
1645321670000|2022-02-20 01:47:50|998.9|988.1|998.79|987.99|998.9|988.1|998.79|987.99|2
1645321680000|2022-02-20 01:48:00|998.78|987.98|998.08|987.28|998.78|987.98|998.08|987.28|5
1645321690000|2022-02-20 01:48:10|997.97|987.17|997.97|987.17|997.97|987.17|997.97|987.17|1
1645321700000|2022-02-20 01:48:20|997.98|987.18|997.98|987.18|997.98|987.18|997.98|987.18|1
1645321710000|2022-02-20 01:48:30|998.25|987.45|998.74|987.94|998.74|987.94|998.25|987.45|4
1645321720000|2022-02-20 01:48:40|998.81|988.01|998.81|988.01|998.81|988.01|998.81|988.01|1
1645321770000|2022-02-20 01:49:30|998.84|988.04|998.84|988.04|998.84|988.04|998.84|988.04|1
1645321780000|2022-02-20 01:49:40|998.91|988.11|998.91|988.11|998.91|988.11|998.91|988.11|1
1645321800000|2022-02-20 01:50:00|998.87|988.07|998.87|988.07|998.87|988.07|998.87|988.07|1
1645321820000|2022-02-20 01:50:20|998.9|988.1|998.9|988.1|998.9|988.1|998.9|988.1|1
1645321840000|2022-02-20 01:50:40|998.96|988.16|998.96|988.16|998.96|988.16|998.96|988.16|1
1645321850000|2022-02-20 01:50:50|998.95|988.15|998.78|987.98|998.95|988.15|998.78|987.98|2
1645321860000|2022-02-20 01:51:00|998.73|987.93|998.2|987.4|998.73|987.93|998.2|987.4|3
1645321870000|2022-02-20 01:51:10|998.48|987.68|998.66|987.86|998.66|987.86|998.48|987.68|2
1645321880000|2022-02-20 01:51:20|998.7|987.9|998.7|987.9|998.7|987.9|998.7|987.9|1
1645321890000|2022-02-20 01:51:30|998.68|987.88|998.68|987.88|998.68|987.88|998.68|987.88|1
1645321940000|2022-02-20 01:52:20|998.7|987.9|998.7|987.9|998.7|987.9|998.7|987.9|1
1645321950000|2022-02-20 01:52:30|998.78|987.98|999|988.2|999|988.2|998.78|987.98|3
1645321960000|2022-02-20 01:52:40|999.04|988.24|999.04|988.24|999.04|988.24|999.04|988.24|1
1645321970000|2022-02-20 01:52:50|999.12|988.32|999.64|988.84|999.64|988.84|999.12|988.32|3
1645321980000|2022-02-20 01:53:00|999.77|988.97|999.82|989.02|999.82|989.02|999.77|988.97|2
1645322000000|2022-02-20 01:53:20|999.83|989.03|999.94|989.14|999.94|989.14|999.83|989.03|2
1645322010000|2022-02-20 01:53:30|999.98|989.18|999.98|989.18|999.98|989.18|999.98|989.18|1
1645322020000|2022-02-20 01:53:40|1000.01|989.21|1000.01|989.21|1000.01|989.21|1000.01|989.21|1
1645322030000|2022-02-20 01:53:50|1000.02|989.22|1000.1|989.3|1000.1|989.3|1000.02|989.22|2
1645322040000|2022-02-20 01:54:00|1000.06|989.26|1000.1|989.3|1000.1|989.3|1000.06|989.26|2
1645322050000|2022-02-20 01:54:10|1000.09|989.29|1000.09|989.29|1000.09|989.29|1000.09|989.29|1
1645322060000|2022-02-20 01:54:20|999.99|989.19|999.92|989.12|999.99|989.19|999.92|989.12|2
1645322070000|2022-02-20 01:54:30|999.93|989.13|999.93|989.13|999.93|989.13|999.93|989.13|1
1645322080000|2022-02-20 01:54:40|999.95|989.15|999.95|989.15|999.95|989.15|999.95|989.15|1
1645322090000|2022-02-20 01:54:50|999.84|989.04|999.92|989.12|999.92|989.12|999.84|989.04|3
1645322100000|2022-02-20 01:55:00|999.91|989.11|999.91|989.11|999.91|989.11|999.91|989.11|1
1645322130000|2022-02-20 01:55:30|999.97|989.17|999.97|989.17|999.97|989.17|999.97|989.17|1
1645322150000|2022-02-20 01:55:50|999.98|989.18|999.98|989.18|999.98|989.18|999.98|989.18|1
1645322160000|2022-02-20 01:56:00|1000.06|989.26|1000.06|989.26|1000.06|989.26|1000.06|989.26|1
1645322170000|2022-02-20 01:56:10|999.91|989.11|999.91|989.11|999.91|989.11|999.91|989.11|1
1645322180000|2022-02-20 01:56:20|999.93|989.13|999.93|989.13|999.93|989.13|999.93|989.13|1
1645322190000|2022-02-20 01:56:30|1000|989.2|1000|989.2|1000|989.2|1000|989.2|1
1645322210000|2022-02-20 01:56:50|1000.07|989.27|1000|989.2|1000.07|989.27|1000|989.2|2
1645322220000|2022-02-20 01:57:00|1000.11|989.31|1000.11|989.31|1000.11|989.31|1000.11|989.31|1
1645322230000|2022-02-20 01:57:10|1000.16|989.36|1000.53|989.73|1000.53|989.73|1000.16|989.36|4
1645322240000|2022-02-20 01:57:20|1000.56|989.76|1000.56|989.76|1000.56|989.76|1000.56|989.76|1
1645322250000|2022-02-20 01:57:30|1000.65|989.85|1000.87|990.07|1000.87|990.07|1000.65|989.85|4
1645322260000|2022-02-20 01:57:40|1000.75|989.95|1000.42|989.62|1000.75|989.95|1000.42|989.62|2
1645322270000|2022-02-20 01:57:50|1000.08|989.28|1000.08|989.28|1000.08|989.28|1000.08|989.28|1
1645322280000|2022-02-20 01:58:00|1000.33|989.53|1000.76|989.96|1000.76|989.96|1000.33|989.53|4
1645322290000|2022-02-20 01:58:10|1000.87|990.07|1000.99|990.19|1000.99|990.19|1000.87|990.07|2
1645322330000|2022-02-20 01:58:50|1000.83|990.03|1000.57|989.77|1000.83|990.03|1000.57|989.77|2
1645322340000|2022-02-20 01:59:00|1000.25|989.45|1000.25|989.45|1000.25|989.45|1000.25|989.45|1
1645322350000|2022-02-20 01:59:10|1000.03|989.23|999.95|989.15|1000.03|989.23|999.95|989.15|2
1645322360000|2022-02-20 01:59:20|1000.03|989.23|1000.01|989.21|1000.03|989.23|1000.01|989.21|2
1645322420000|2022-02-20 02:00:20|1000.28|989.48|1000.85|990.05|1000.85|990.05|1000.28|989.48|5
1645322450000|2022-02-20 02:00:50|1000.9|990.1|1000.9|990.1|1000.9|990.1|1000.9|990.1|1
1645322460000|2022-02-20 02:01:00|1000.92|990.12|1000.92|990.12|1000.92|990.12|1000.92|990.12|1
1645322500000|2022-02-20 02:01:40|1000.91|990.11|1000.91|990.11|1000.91|990.11|1000.91|990.11|1
1645322510000|2022-02-20 02:01:50|1000.92|990.12|1000.92|990.12|1000.92|990.12|1000.92|990.12|1
1645322520000|2022-02-20 02:02:00|1000.85|990.05|1000.92|990.12|1000.92|990.12|1000.85|990.05|2
1645322560000|2022-02-20 02:02:40|1000.91|990.11|1000.91|990.11|1000.91|990.11|1000.91|990.11|1
1645322650000|2022-02-20 02:04:10|1000.92|990.12|1000.92|990.12|1000.92|990.12|1000.92|990.12|1
1645322660000|2022-02-20 02:04:20|1000.91|990.11|1000.9|990.1|1000.91|990.11|1000.9|990.1|2
1645322710000|2022-02-20 02:05:10|1000.86|990.06|1000.07|989.27|1000.86|990.06|1000.07|989.27|5
1645322720000|2022-02-20 02:05:20|999.99|989.19|999.99|989.19|999.99|989.19|999.99|989.19|1
1645322730000|2022-02-20 02:05:30|999.93|989.13|999.93|989.13|999.93|989.13|999.93|989.13|1
1645322740000|2022-02-20 02:05:40|999.88|989.08|999.89|989.09|999.89|989.09|999.88|989.08|2
1645322750000|2022-02-20 02:05:50|999.83|989.03|999.19|988.39|999.83|989.03|999.19|988.39|4
1645322760000|2022-02-20 02:06:00|999.09|988.29|998.86|988.06|999.09|988.29|998.86|988.06|3
1645322780000|2022-02-20 02:06:20|998.95|988.15|998.87|988.07|999.08|988.28|998.87|988.07|4
1645322790000|2022-02-20 02:06:30|998.97|988.17|999.65|988.85|999.65|988.85|998.97|988.17|4
1645322800000|2022-02-20 02:06:40|999.73|988.93|999.73|988.93|999.73|988.93|999.73|988.93|1
1645322810000|2022-02-20 02:06:50|999.7|988.9|999.04|988.24|999.7|988.9|999.04|988.24|4
1645322820000|2022-02-20 02:07:00|998.92|988.12|998|987.2|998.94|988.14|998|987.2|11
1645322830000|2022-02-20 02:07:10|997.99|987.19|998.25|987.45|998.25|987.45|997.99|987.19|3
1645322840000|2022-02-20 02:07:20|998.58|987.78|998.83|988.03|998.83|988.03|998.58|987.78|4
1645322860000|2022-02-20 02:07:40|998.72|987.92|998.72|987.92|998.72|987.92|998.72|987.92|1
1645322880000|2022-02-20 02:08:00|998.77|987.97|998.91|988.11|998.91|988.11|998.73|987.93|4
1645322890000|2022-02-20 02:08:10|998.92|988.12|998.92|988.12|998.92|988.12|998.91|988.11|3
1645322900000|2022-02-20 02:08:20|998.93|988.13|998.93|988.13|998.93|988.13|998.93|988.13|1
1645322920000|2022-02-20 02:08:40|998.91|988.11|998.91|988.11|998.91|988.11|998.91|988.11|1
1645322940000|2022-02-20 02:09:00|998.92|988.12|998.91|988.11|998.92|988.12|998.91|988.11|2
1645322950000|2022-02-20 02:09:10|998.97|988.17|998.97|988.17|998.97|988.17|998.97|988.17|1
1645322970000|2022-02-20 02:09:30|999.06|988.26|999.83|989.03|999.83|989.03|999.06|988.26|4
1645322980000|2022-02-20 02:09:40|999.82|989.02|1000.48|989.68|1000.48|989.68|999.82|989.02|4
1645323000000|2022-02-20 02:10:00|1000.54|989.74|1000.75|989.95|1000.75|989.95|1000.46|989.66|4
1645323010000|2022-02-20 02:10:10|1000.72|989.92|1000.87|990.07|1000.87|990.07|1000.72|989.92|3
1645323030000|2022-02-20 02:10:30|1000.82|990.02|1000.82|990.02|1000.82|990.02|1000.82|990.02|1
1645323040000|2022-02-20 02:10:40|1000.89|990.09|1000.89|990.09|1000.89|990.09|1000.89|990.09|1
1645323050000|2022-02-20 02:10:50|1000.86|990.06|1000.86|990.06|1000.86|990.06|1000.86|990.06|1
1645323070000|2022-02-20 02:11:10|1000.82|990.02|1000.79|989.99|1000.82|990.02|1000.79|989.99|2
1645323080000|2022-02-20 02:11:20|1000.85|990.05|1000.91|990.11|1000.91|990.11|1000.85|990.05|2
1645323090000|2022-02-20 02:11:30|1000.79|989.99|1000.23|989.43|1000.79|989.99|1000.23|989.43|3
1645323100000|2022-02-20 02:11:40|1000.24|989.44|999.85|989.05|1000.24|989.44|999.85|989.05|3
1645323120000|2022-02-20 02:12:00|999.77|988.97|999.17|988.37|999.77|988.97|999.17|988.37|5
1645323130000|2022-02-20 02:12:10|998.96|988.16|998.96|988.16|998.96|988.16|998.96|988.16|1
1645323140000|2022-02-20 02:12:20|999.13|988.33|999.78|988.98|999.78|988.98|999.13|988.33|4
1645323150000|2022-02-20 02:12:30|999.79|988.99|1000.04|989.24|1000.04|989.24|999.79|988.99|4
1645323170000|2022-02-20 02:12:50|1000.01|989.21|1000.01|989.21|1000.01|989.21|1000.01|989.21|1
1645323190000|2022-02-20 02:13:10|1000.03|989.23|1000.03|989.23|1000.03|989.23|1000.03|989.23|1
1645323200000|2022-02-20 02:13:20|999.99|989.19|999.99|989.19|999.99|989.19|999.99|989.19|1
1645323210000|2022-02-20 02:13:30|999.98|989.18|999.98|989.18|999.98|989.18|999.98|989.18|1
1645323230000|2022-02-20 02:13:50|999.95|989.15|999.85|989.05|999.95|989.15|999.85|989.05|2
1645323240000|2022-02-20 02:14:00|999.94|989.14|999.94|989.14|999.94|989.14|999.94|989.14|1
1645323270000|2022-02-20 02:14:30|999.85|989.05|999.85|989.05|999.85|989.05|999.85|989.05|1
1645323280000|2022-02-20 02:14:40|999.83|989.03|999.83|989.03|999.83|989.03|999.83|989.03|1
1645323300000|2022-02-20 02:15:00|999.85|989.05|999.85|989.05|999.85|989.05|999.85|989.05|1
1645323340000|2022-02-20 02:15:40|999.76|988.96|999.84|989.04|999.84|989.04|999.76|988.96|2
1645323350000|2022-02-20 02:15:50|999.77|988.97|999.77|988.97|999.77|988.97|999.77|988.97|1
1645323380000|2022-02-20 02:16:20|999.96|989.16|1000.7|989.9|1000.7|989.9|999.96|989.16|5
1645323390000|2022-02-20 02:16:30|1000.71|989.91|1000.71|989.91|1000.71|989.91|1000.71|989.91|1
1645323400000|2022-02-20 02:16:40|1000.91|990.11|1000.93|990.13|1000.93|990.13|1000.91|990.11|2
1645323410000|2022-02-20 02:16:50|1000.91|990.11|1000.91|990.11|1000.91|990.11|1000.91|990.11|1
1645323450000|2022-02-20 02:17:30|1000.92|990.12|1000.92|990.12|1000.92|990.12|1000.92|990.12|1
1645323460000|2022-02-20 02:17:40|1000.98|990.18|1001.29|990.49|1001.29|990.49|1000.98|990.18|3
1645323470000|2022-02-20 02:17:50|1001.45|990.65|1001.45|990.65|1001.45|990.65|1001.45|990.65|1
1645323490000|2022-02-20 02:18:10|1001.54|990.74|1001.54|990.74|1001.54|990.74|1001.54|990.74|1
1645323510000|2022-02-20 02:18:30|1001.43|990.63|1001.84|991.04|1001.84|991.04|1001.43|990.63|3
1645323540000|2022-02-20 02:19:00|1001.78|990.98|1001.99|991.19|1001.99|991.19|1001.78|990.98|5
1645323550000|2022-02-20 02:19:10|1002|991.2|1002|991.2|1002|991.2|1002|991.2|1
1645323560000|2022-02-20 02:19:20|1001.9|991.1|1001.9|991.1|1001.92|991.12|1001.9|991.1|3
1645323570000|2022-02-20 02:19:30|1001.91|991.11|1001.91|991.11|1001.91|991.11|1001.91|991.11|1
1645323610000|2022-02-20 02:20:10|1001.89|991.09|1001.98|991.18|1001.98|991.18|1001.89|991.09|2
1645323630000|2022-02-20 02:20:30|1002.07|991.27|1002.37|991.57|1002.37|991.57|1002.07|991.27|4
1645323640000|2022-02-20 02:20:40|1002.45|991.65|1002.1|991.3|1002.45|991.65|1002.06|991.26|6
1645323650000|2022-02-20 02:20:50|1001.92|991.12|1001.98|991.18|1001.98|991.18|1001.92|991.12|2
1645323660000|2022-02-20 02:21:00|1002|991.2|1002|991.2|1002|991.2|1002|991.2|1
1645323690000|2022-02-20 02:21:30|1002.12|991.32|1002.49|991.69|1002.49|991.69|1002.12|991.32|3
1645323700000|2022-02-20 02:21:40|1002.8|992|1002.8|992|1002.8|992|1002.8|992|1
1645323710000|2022-02-20 02:21:50|1002.98|992.18|1002.98|992.18|1002.98|992.18|1002.98|992.18|1
1645323720000|2022-02-20 02:22:00|1002.88|992.08|1002.27|991.47|1002.88|992.08|1002.27|991.47|5
1645323730000|2022-02-20 02:22:10|1002.28|991.48|1001.27|990.47|1002.28|991.48|1001.27|990.47|7
1645323750000|2022-02-20 02:22:30|1001.09|990.29|1000.46|989.66|1001.09|990.29|1000.36|989.56|7
1645323760000|2022-02-20 02:22:40|1000.32|989.52|1000.36|989.56|1000.36|989.56|1000.29|989.49|4
1645323770000|2022-02-20 02:22:50|1000.43|989.63|1000.62|989.82|1000.62|989.82|1000.43|989.63|2
1645323780000|2022-02-20 02:23:00|1000.63|989.83|1000.07|989.27|1000.63|989.83|1000.07|989.27|5
1645323810000|2022-02-20 02:23:30|999.94|989.14|999.94|989.14|999.94|989.14|999.94|989.14|1
1645323830000|2022-02-20 02:23:50|999.92|989.12|999.92|989.12|999.92|989.12|999.92|989.12|1
1645323840000|2022-02-20 02:24:00|999.93|989.13|999.93|989.13|999.93|989.13|999.93|989.13|1
1645323850000|2022-02-20 02:24:10|1000.11|989.31|1000.34|989.54|1000.67|989.87|1000.11|989.31|4
1645323870000|2022-02-20 02:24:30|1000.5|989.7|1000.75|989.95|1000.83|990.03|1000.5|989.7|4
1645323880000|2022-02-20 02:24:40|1000.69|989.89|1000.77|989.97|1000.77|989.97|1000.69|989.89|2
1645323900000|2022-02-20 02:25:00|1000.91|990.11|1000.91|990.11|1000.91|990.11|1000.91|990.11|1
1645323940000|2022-02-20 02:25:40|1000.93|990.13|1000.93|990.13|1000.93|990.13|1000.93|990.13|1
1645323960000|2022-02-20 02:26:00|1000.9|990.1|1000.83|990.03|1000.9|990.1|1000.83|990.03|2
1645323980000|2022-02-20 02:26:20|1000.91|990.11|1001.94|991.14|1002.05|991.25|1000.91|990.11|9
1645324000000|2022-02-20 02:26:40|1002.06|991.26|1002.06|991.26|1002.06|991.26|1002.06|991.26|1
1645324020000|2022-02-20 02:27:00|1002.14|991.34|1002.14|991.34|1002.14|991.34|1002.14|991.34|1
1645324030000|2022-02-20 02:27:10|1001.98|991.18|1001.98|991.18|1001.98|991.18|1001.98|991.18|1
1645324040000|2022-02-20 02:27:20|1002.07|991.27|1002.07|991.27|1002.07|991.27|1002.07|991.27|1
1645324060000|2022-02-20 02:27:40|1002.03|991.23|1001.87|991.07|1002.03|991.23|1001.87|991.07|3
1645324070000|2022-02-20 02:27:50|1001.84|991.04|1001.32|990.52|1001.84|991.04|1001.31|990.51|5
1645324080000|2022-02-20 02:28:00|1001.28|990.48|1000.93|990.13|1001.28|990.48|1000.93|990.13|2
1645324120000|2022-02-20 02:28:40|1000.91|990.11|1000.92|990.12|1000.92|990.12|1000.91|990.11|2
1645324130000|2022-02-20 02:28:50|1000.91|990.11|1000.92|990.12|1000.92|990.12|1000.91|990.11|2
1645324140000|2022-02-20 02:29:00|1000.85|990.05|1000.86|990.06|1000.86|990.06|1000.8|990|3
1645324150000|2022-02-20 02:29:10|1000.93|990.13|1000.93|990.13|1000.93|990.13|1000.93|990.13|1
1645324160000|2022-02-20 02:29:20|1000.91|990.11|1000.94|990.14|1000.94|990.14|1000.91|990.11|2
1645324170000|2022-02-20 02:29:30|1000.88|990.08|1000.88|990.08|1000.88|990.08|1000.88|990.08|1
1645324190000|2022-02-20 02:29:50|1000.95|990.15|1000.95|990.15|1000.95|990.15|1000.95|990.15|1
1645324200000|2022-02-20 02:30:00|1001.06|990.26|1001.62|990.82|1001.62|990.82|1001.06|990.26|6
1645324210000|2022-02-20 02:30:10|1001.67|990.87|1001.07|990.27|1001.67|990.87|1001.07|990.27|7
1645324260000|2022-02-20 02:31:00|1000.89|990.09|1000.89|990.09|1000.89|990.09|1000.89|990.09|1
1645324290000|2022-02-20 02:31:30|1000.82|990.02|1000.49|989.69|1000.82|990.02|1000.49|989.69|3
1645324320000|2022-02-20 02:32:00|1000.03|989.23|1000.04|989.24|1000.05|989.25|1000.03|989.23|3
1645324330000|2022-02-20 02:32:10|999.84|989.04|999.28|988.48|999.84|989.04|999.28|988.48|5
1645324340000|2022-02-20 02:32:20|999.16|988.36|997.11|986.31|999.16|988.36|997.11|986.31|13
1645324350000|2022-02-20 02:32:30|997.07|986.27|997.14|986.34|997.14|986.34|996.88|986.08|6
1645324360000|2022-02-20 02:32:40|997.4|986.6|997.87|987.07|997.87|987.07|997.4|986.6|3
1645324390000|2022-02-20 02:33:10|997.75|986.95|997.19|986.39|997.75|986.95|997.19|986.39|3
1645324400000|2022-02-20 02:33:20|997.09|986.29|997.06|986.26|997.09|986.29|997.06|986.26|2
1645324410000|2022-02-20 02:33:30|996.93|986.13|996.93|986.13|996.93|986.13|996.93|986.13|1
1645324420000|2022-02-20 02:33:40|996.91|986.11|996.91|986.11|996.91|986.11|996.91|986.11|1
1645324430000|2022-02-20 02:33:50|996.94|986.14|996.94|986.14|996.94|986.14|996.94|986.14|1
1645324460000|2022-02-20 02:34:20|996.95|986.15|996.95|986.15|996.95|986.15|996.95|986.15|1
1645324470000|2022-02-20 02:34:30|996.92|986.12|996.92|986.12|996.92|986.12|996.92|986.12|1
1645324480000|2022-02-20 02:34:40|997.01|986.21|997.21|986.41|997.21|986.41|997.01|986.21|2
1645324490000|2022-02-20 02:34:50|997.12|986.32|997.12|986.32|997.12|986.32|997.12|986.32|1
1645324500000|2022-02-20 02:35:00|997.24|986.44|997.54|986.74|997.54|986.74|997.24|986.44|2
1645324530000|2022-02-20 02:35:30|997.72|986.92|997.32|986.52|997.72|986.92|997.3|986.5|4
1645324540000|2022-02-20 02:35:40|997.3|986.5|997.21|986.41|997.3|986.5|997.21|986.41|2
1645324550000|2022-02-20 02:35:50|997.23|986.43|997.23|986.43|997.23|986.43|997.21|986.41|9
1645324560000|2022-02-20 02:36:00|997.21|986.41|997.17|986.37|997.23|986.43|997.17|986.37|6
1645324580000|2022-02-20 02:36:20|997.09|986.29|997.03|986.23|997.09|986.29|997.03|986.23|2
1645324590000|2022-02-20 02:36:30|996.78|985.98|996.66|985.86|996.78|985.98|996.66|985.86|2
1645324600000|2022-02-20 02:36:40|996.58|985.78|996.3|985.5|996.58|985.78|996.3|985.5|3
1645324610000|2022-02-20 02:36:50|996.26|985.46|996.26|985.46|996.26|985.46|996.26|985.46|1
1645324620000|2022-02-20 02:37:00|996.05|985.25|996.05|985.25|996.05|985.25|996.05|985.25|1
1645324650000|2022-02-20 02:37:30|995.95|985.15|995.55|984.75|995.95|985.15|995.55|984.75|4
1645324660000|2022-02-20 02:37:40|995.2|984.4|995.2|984.4|995.2|984.4|995.2|984.4|1
1645324670000|2022-02-20 02:37:50|995.1|984.3|995.1|984.3|995.1|984.3|995.1|984.3|1
1645324680000|2022-02-20 02:38:00|995.08|984.28|995.08|984.28|995.08|984.28|995.08|984.28|1
1645324710000|2022-02-20 02:38:30|995.09|984.29|995.09|984.29|995.09|984.29|995.09|984.29|1
1645324730000|2022-02-20 02:38:50|994.9|984.1|994.12|983.32|994.9|984.1|994.12|983.32|7
1645324740000|2022-02-20 02:39:00|994.01|983.21|994.01|983.21|994.01|983.21|994.01|983.21|1
1645324760000|2022-02-20 02:39:20|994.02|983.22|994.02|983.22|994.02|983.22|994.02|983.22|1
1645324780000|2022-02-20 02:39:40|994.28|983.48|994.57|983.77|994.82|984.02|994.28|983.48|7
1645324800000|2022-02-20 02:40:00|994.8|984|994.8|984|994.8|984|994.8|984|1
1645324810000|2022-02-20 02:40:10|994.61|983.81|994.59|983.79|994.61|983.81|994.59|983.79|2
1645324820000|2022-02-20 02:40:20|994.58|983.78|993.9|983.1|994.58|983.78|993.9|983.1|6
1645324840000|2022-02-20 02:40:40|993.62|982.82|993.07|982.27|993.62|982.82|993.07|982.27|4
1645324850000|2022-02-20 02:40:50|992.89|982.09|992.02|981.22|992.89|982.09|992.02|981.22|10
1645324860000|2022-02-20 02:41:00|991.93|981.13|991.93|981.13|991.93|981.13|991.93|981.13|1
1645324870000|2022-02-20 02:41:10|992.15|981.35|992.36|981.56|992.36|981.56|992.15|981.35|2
1645324880000|2022-02-20 02:41:20|992.27|981.47|992.44|981.64|992.45|981.65|992.15|981.35|8
1645324890000|2022-02-20 02:41:30|992.64|981.84|992.64|981.84|992.64|981.84|992.64|981.84|1
1645324900000|2022-02-20 02:41:40|992.63|981.83|993.41|982.61|993.41|982.61|992.63|981.83|14
1645324910000|2022-02-20 02:41:50|993.42|982.62|993.42|982.62|993.42|982.62|993.42|982.62|1
1645324920000|2022-02-20 02:42:00|993.65|982.85|994.68|983.88|994.68|983.88|993.65|982.85|8
1645324930000|2022-02-20 02:42:10|994.88|984.08|995.65|984.85|995.65|984.85|994.88|984.08|5
1645324940000|2022-02-20 02:42:20|995.74|984.94|995.74|984.94|995.74|984.94|995.74|984.94|1
1645324950000|2022-02-20 02:42:30|995.72|984.92|995.74|984.94|995.74|984.94|995.72|984.92|2
1645324960000|2022-02-20 02:42:40|995.52|984.72|995.12|984.32|995.52|984.72|995.12|984.32|3
1645324970000|2022-02-20 02:42:50|995.04|984.24|994.5|983.7|995.04|984.24|994.5|983.7|3
1645324980000|2022-02-20 02:43:00|994.31|983.51|994.07|983.27|994.31|983.51|994.07|983.27|2
1645325020000|2022-02-20 02:43:40|993.99|983.19|993.99|983.19|993.99|983.19|993.99|983.19|1
1645325040000|2022-02-20 02:44:00|993.86|983.06|993.86|983.06|993.86|983.06|993.86|983.06|1
1645325050000|2022-02-20 02:44:10|993.92|983.12|994.18|983.38|994.18|983.38|993.92|983.12|3
1645325100000|2022-02-20 02:45:00|994.2|983.4|993.93|983.13|994.2|983.4|993.93|983.13|3
1645325110000|2022-02-20 02:45:10|993.92|983.12|993.92|983.12|993.92|983.12|993.92|983.12|1
1645325120000|2022-02-20 02:45:20|993.93|983.13|993.93|983.13|993.93|983.13|993.93|983.13|1
1645325130000|2022-02-20 02:45:30|993.86|983.06|993.56|982.76|993.86|983.06|993.56|982.76|4
1645325140000|2022-02-20 02:45:40|993.49|982.69|993.11|982.31|993.49|982.69|993.11|982.31|3
1645325150000|2022-02-20 02:45:50|993.02|982.22|993.01|982.21|993.02|982.22|993.01|982.21|2
1645325160000|2022-02-20 02:46:00|993|982.2|993|982.2|993|982.2|993|982.2|1
1645325170000|2022-02-20 02:46:10|993.27|982.47|993.47|982.67|993.47|982.67|993.27|982.47|2
1645325210000|2022-02-20 02:46:50|993.6|982.8|993.6|982.8|993.6|982.8|993.6|982.8|1
1645325220000|2022-02-20 02:47:00|993.7|982.9|993.96|983.16|993.96|983.16|993.7|982.9|5
1645325230000|2022-02-20 02:47:10|993.99|983.19|994.01|983.21|994.01|983.21|993.94|983.14|4
1645325240000|2022-02-20 02:47:20|994.56|983.76|994.8|984|994.8|984|994.34|983.54|3
1645325250000|2022-02-20 02:47:30|994.77|983.97|995.04|984.24|995.04|984.24|994.77|983.97|9
1645325270000|2022-02-20 02:47:50|994.95|984.15|995.35|984.55|995.35|984.55|994.95|984.15|3
1645325290000|2022-02-20 02:48:10|995.29|984.49|995.68|984.88|995.68|984.88|995.29|984.49|5
1645325310000|2022-02-20 02:48:30|995.65|984.85|995.65|984.85|995.68|984.88|995.65|984.85|3
1645325330000|2022-02-20 02:48:50|995.64|984.84|995.06|984.26|995.64|984.84|995.05|984.25|5
1645325340000|2022-02-20 02:49:00|994.83|984.03|994.83|984.03|994.83|984.03|994.83|984.03|1
1645325350000|2022-02-20 02:49:10|994.88|984.08|994.88|984.08|994.88|984.08|994.88|984.08|1
1645325370000|2022-02-20 02:49:30|994.89|984.09|994.89|984.09|994.89|984.09|994.89|984.09|1
1645325390000|2022-02-20 02:49:50|994.88|984.08|994.84|984.04|994.88|984.08|994.53|983.73|5
1645325400000|2022-02-20 02:50:00|994.79|983.99|994.89|984.09|994.89|984.09|994.79|983.99|5
1645325410000|2022-02-20 02:50:10|994.9|984.1|994.9|984.1|994.9|984.1|994.9|984.1|1
1645325430000|2022-02-20 02:50:30|994.89|984.09|995.1|984.3|995.1|984.3|994.89|984.09|4
1645325440000|2022-02-20 02:50:40|995.17|984.37|995.17|984.37|995.17|984.37|995.17|984.37|1
1645325460000|2022-02-20 02:51:00|995.01|984.21|994.91|984.11|995.01|984.21|994.91|984.11|2
1645325470000|2022-02-20 02:51:10|994.9|984.1|994.89|984.09|994.9|984.1|994.89|984.09|2
1645325490000|2022-02-20 02:51:30|994.98|984.18|995.25|984.45|995.25|984.45|994.98|984.18|3
1645325520000|2022-02-20 02:52:00|995.27|984.47|995.27|984.47|995.27|984.47|995.27|984.47|1
1645325540000|2022-02-20 02:52:20|995.32|984.52|995.32|984.52|995.32|984.52|995.32|984.52|1
1645325550000|2022-02-20 02:52:30|994.97|984.17|994.97|984.17|994.97|984.17|994.97|984.17|1
1645325560000|2022-02-20 02:52:40|994.96|984.16|994.97|984.17|994.97|984.17|994.96|984.16|2
1645325580000|2022-02-20 02:53:00|994.85|984.05|994.85|984.05|994.85|984.05|994.85|984.05|1
1645325590000|2022-02-20 02:53:10|994.8|984|994.51|983.71|994.8|984|994.39|983.59|5
1645325610000|2022-02-20 02:53:30|994.19|983.39|993.31|982.51|994.22|983.42|993.31|982.51|8
1645325630000|2022-02-20 02:53:50|993.04|982.24|992.99|982.19|993.04|982.24|992.94|982.14|5
1645325640000|2022-02-20 02:54:00|992.94|982.14|992.83|982.03|992.94|982.14|992.83|982.03|3
1645325660000|2022-02-20 02:54:20|992.88|982.08|992.42|981.62|992.88|982.08|992.42|981.62|5
1645325670000|2022-02-20 02:54:30|992.57|981.77|992.48|981.68|992.57|981.77|992.48|981.68|2
1645325700000|2022-02-20 02:55:00|992.36|981.56|991.94|981.14|992.36|981.56|991.94|981.14|4
1645325710000|2022-02-20 02:55:10|991.93|981.13|991.92|981.12|991.93|981.13|991.92|981.12|2
1645325720000|2022-02-20 02:55:20|991.91|981.11|990.82|980.02|991.91|981.11|990.82|980.02|9
1645325730000|2022-02-20 02:55:30|990.52|979.72|989.28|978.48|990.52|979.72|988.66|977.86|13
1645325740000|2022-02-20 02:55:40|989.32|978.52|989.2|978.4|989.6|978.8|989.2|978.4|7
1645325750000|2022-02-20 02:55:50|989.47|978.67|990.22|979.42|990.22|979.42|989.43|978.63|5
1645325760000|2022-02-20 02:56:00|990.44|979.64|988.57|977.77|990.44|979.64|988.57|977.77|12
1645325770000|2022-02-20 02:56:10|988.53|977.73|988.07|977.27|988.58|977.78|988.07|977.27|8
1645325780000|2022-02-20 02:56:20|988.06|977.26|988.01|977.21|988.12|977.32|988.01|977.21|5
1645325790000|2022-02-20 02:56:30|988.05|977.25|988.26|977.46|988.26|977.46|988.05|977.25|3
1645325800000|2022-02-20 02:56:40|988.31|977.51|988.31|977.51|988.31|977.51|988.31|977.51|1
1645325810000|2022-02-20 02:56:50|988.48|977.68|989.33|978.53|989.33|978.53|988.48|977.68|4
1645325820000|2022-02-20 02:57:00|989.16|978.36|988.24|977.44|989.16|978.36|988.21|977.41|10
1645325830000|2022-02-20 02:57:10|988.25|977.45|987.98|977.18|988.25|977.45|987.98|977.18|3
1645325840000|2022-02-20 02:57:20|987.97|977.17|987.96|977.16|988.16|977.36|987.96|977.16|6
1645325850000|2022-02-20 02:57:30|987.95|977.15|986|975.2|987.96|977.16|985|974.2|23
1645325860000|2022-02-20 02:57:40|985.89|975.09|984.77|973.97|985.89|975.09|984.77|973.97|17
1645325870000|2022-02-20 02:57:50|984.89|974.09|983.97|973.17|984.89|974.09|983.97|973.17|12
1645325880000|2022-02-20 02:58:00|983.87|973.07|985.65|974.85|985.65|974.85|983.87|973.07|14
1645325890000|2022-02-20 02:58:10|985.75|974.95|986.51|975.71|986.51|975.71|985.75|974.95|10
1645325900000|2022-02-20 02:58:20|986.54|975.74|985.85|975.05|986.83|976.03|985.85|975.05|10
1645325910000|2022-02-20 02:58:30|985.62|974.82|985.18|974.38|985.62|974.82|985.18|974.38|6
1645325920000|2022-02-20 02:58:40|984.88|974.08|984.88|974.08|984.88|974.08|983.97|973.17|12
1645325930000|2022-02-20 02:58:50|985.07|974.27|984.35|973.55|985.07|974.27|984.35|973.55|8
1645325940000|2022-02-20 02:59:00|984.12|973.32|984.54|973.74|984.54|973.74|983.97|973.17|5
1645325950000|2022-02-20 02:59:10|984.67|973.87|984.76|973.96|984.76|973.96|984.59|973.79|6
1645325970000|2022-02-20 02:59:30|984.8|974|985.35|974.55|985.35|974.55|984.8|974|5
1645325980000|2022-02-20 02:59:40|985.29|974.49|985.35|974.55|985.35|974.55|985.29|974.49|2
1645325990000|2022-02-20 02:59:50|985.29|974.49|986.04|975.24|986.05|975.25|985.29|974.49|11
1645326000000|2022-02-20 03:00:00|986.45|975.65|986.7|975.9|986.9|976.1|986.45|975.65|9
1645326010000|2022-02-20 03:00:10|986.66|975.86|986.51|975.71|986.66|975.86|986.49|975.69|6
1645326020000|2022-02-20 03:00:20|986.34|975.54|986.34|975.54|986.39|975.59|986.34|975.54|3
1645326030000|2022-02-20 03:00:30|986.3|975.5|986.17|975.37|986.3|975.5|986.17|975.37|2
1645326040000|2022-02-20 03:00:40|985.94|975.14|986.26|975.46|986.26|975.46|985.94|975.14|3
1645326050000|2022-02-20 03:00:50|986.59|975.79|986.96|976.16|986.97|976.17|986.51|975.71|10
1645326060000|2022-02-20 03:01:00|986.97|976.17|986.96|976.16|987.07|976.27|986.91|976.11|6
1645326070000|2022-02-20 03:01:10|986.86|976.06|985.43|974.63|986.86|976.06|985.43|974.63|12
1645326080000|2022-02-20 03:01:20|985.29|974.49|984.61|973.81|985.29|974.49|984.61|973.81|6
1645326090000|2022-02-20 03:01:30|984.76|973.96|984.05|973.25|984.76|973.96|984.05|973.25|8
1645326100000|2022-02-20 03:01:40|983.93|973.13|984.67|973.87|984.67|973.87|983.56|972.76|12
1645326110000|2022-02-20 03:01:50|984.6|973.8|984.53|973.73|984.81|974.01|984.53|973.73|5
1645326120000|2022-02-20 03:02:00|984.8|974|984.81|974.01|984.81|974.01|984.78|973.98|5
1645326130000|2022-02-20 03:02:10|984.8|974|984.8|974|984.8|974|984.8|974|1
1645326140000|2022-02-20 03:02:20|984.87|974.07|984.87|974.07|984.87|974.07|984.87|974.07|1
1645326150000|2022-02-20 03:02:30|984.7|973.9|984.61|973.81|984.7|973.9|984.6|973.8|4
1645326160000|2022-02-20 03:02:40|984.59|973.79|984.59|973.79|984.59|973.79|984.59|973.79|1
1645326170000|2022-02-20 03:02:50|984.62|973.82|984.93|974.13|984.93|974.13|984.48|973.68|3
1645326180000|2022-02-20 03:03:00|985|974.2|985.82|975.02|985.82|975.02|985|974.2|7
1645326190000|2022-02-20 03:03:10|986.29|975.49|986.92|976.12|986.92|976.12|986.29|975.49|7
1645326210000|2022-02-20 03:03:30|987.04|976.24|986.84|976.04|987.04|976.24|986.84|976.04|3
1645326230000|2022-02-20 03:03:50|986.73|975.93|986.44|975.64|986.84|976.04|986.44|975.64|6
1645326240000|2022-02-20 03:04:00|986.4|975.6|986.79|975.99|986.79|975.99|986.4|975.6|6
1645326280000|2022-02-20 03:04:40|986.77|975.97|986.89|976.09|986.89|976.09|986.77|975.97|3
1645326290000|2022-02-20 03:04:50|987.01|976.21|986.91|976.11|987.02|976.22|986.91|976.11|3
1645326300000|2022-02-20 03:05:00|986.87|976.07|986.96|976.16|986.96|976.16|986.87|976.07|4
1645326310000|2022-02-20 03:05:10|987.14|976.34|987.86|977.06|987.86|977.06|987.14|976.34|11
1645326320000|2022-02-20 03:05:20|987.94|977.14|988.65|977.85|988.65|977.85|987.94|977.14|7
1645326330000|2022-02-20 03:05:30|988.9|978.1|987.4|976.6|988.9|978.1|987.09|976.29|13
1645326340000|2022-02-20 03:05:40|987.72|976.92|987.09|976.29|987.72|976.92|987.09|976.29|4
1645326350000|2022-02-20 03:05:50|987.17|976.37|986.59|975.79|987.17|976.37|986.59|975.79|7
1645326360000|2022-02-20 03:06:00|986.02|975.22|986.21|975.41|986.21|975.41|985.77|974.97|11
1645326370000|2022-02-20 03:06:10|986.23|975.43|986.79|975.99|986.79|975.99|986.23|975.43|6
1645326380000|2022-02-20 03:06:20|986.81|976.01|986.96|976.16|986.96|976.16|986.79|975.99|5
1645326390000|2022-02-20 03:06:30|986.87|976.07|987.71|976.91|987.71|976.91|986.87|976.07|6
1645326420000|2022-02-20 03:07:00|987.8|977|986.94|976.14|987.8|977|986.94|976.14|5
1645326430000|2022-02-20 03:07:10|987.11|976.31|987.66|976.86|987.66|976.86|987.11|976.31|4
1645326450000|2022-02-20 03:07:30|987.81|977.01|987.82|977.02|987.82|977.02|987.81|977.01|2
1645326470000|2022-02-20 03:07:50|987.9|977.1|987.9|977.1|987.9|977.1|987.9|977.1|1
1645326480000|2022-02-20 03:08:00|987.8|977|987.06|976.26|987.8|977|987.06|976.26|6
1645326490000|2022-02-20 03:08:10|986.52|975.72|985.85|975.05|986.52|975.72|985.85|975.05|6
1645326500000|2022-02-20 03:08:20|985.95|975.15|985.85|975.05|986.03|975.23|985.85|975.05|3
1645326510000|2022-02-20 03:08:30|985.87|975.07|985.89|975.09|985.89|975.09|985.85|975.05|3
1645326520000|2022-02-20 03:08:40|985.99|975.19|985.99|975.19|985.99|975.19|985.89|975.09|3
1645326530000|2022-02-20 03:08:50|986.07|975.27|986.66|975.86|986.66|975.86|986.06|975.26|10
1645326540000|2022-02-20 03:09:00|986.9|976.1|986.89|976.09|986.9|976.1|986.89|976.09|2
1645326550000|2022-02-20 03:09:10|986.9|976.1|986.88|976.08|986.9|976.1|986.88|976.08|3
1645326580000|2022-02-20 03:09:40|986.74|975.94|986.74|975.94|986.74|975.94|986.74|975.94|1
1645326590000|2022-02-20 03:09:50|986.75|975.95|986.99|976.19|986.99|976.19|986.75|975.95|4
1645326600000|2022-02-20 03:10:00|987.05|976.25|987.05|976.25|987.05|976.25|987.05|976.25|1
1645326610000|2022-02-20 03:10:10|987.02|976.22|987.02|976.22|987.02|976.22|987.02|976.22|1
1645326620000|2022-02-20 03:10:20|987.17|976.37|987.17|976.37|987.17|976.37|987.17|976.37|1
1645326630000|2022-02-20 03:10:30|987.07|976.27|986.85|976.05|987.07|976.27|986.85|976.05|3
1645326640000|2022-02-20 03:10:40|986.86|976.06|986.86|976.06|986.86|976.06|986.86|976.06|1
1645326650000|2022-02-20 03:10:50|986.57|975.77|986.42|975.62|986.57|975.77|986.42|975.62|4
1645326660000|2022-02-20 03:11:00|986.31|975.51|986.46|975.66|986.46|975.66|986.31|975.51|2
1645326670000|2022-02-20 03:11:10|986.28|975.48|985.87|975.07|986.28|975.48|985.87|975.07|5
1645326680000|2022-02-20 03:11:20|985.96|975.16|985.86|975.06|986.04|975.24|985.86|975.06|4
1645326710000|2022-02-20 03:11:50|985.94|975.14|986.82|976.02|986.82|976.02|985.86|975.06|9
1645326720000|2022-02-20 03:12:00|986.93|976.13|986.97|976.17|986.97|976.17|986.91|976.11|5
1645326730000|2022-02-20 03:12:10|987.05|976.25|987.05|976.25|987.05|976.25|987.05|976.25|1
1645326740000|2022-02-20 03:12:20|987|976.2|987.11|976.31|987.11|976.31|986.9|976.1|4
1645326760000|2022-02-20 03:12:40|987.08|976.28|987.08|976.28|987.08|976.28|987.08|976.28|1
1645326780000|2022-02-20 03:13:00|987.11|976.31|987.11|976.31|987.11|976.31|987.11|976.31|1
1645326790000|2022-02-20 03:13:10|987.04|976.24|987.05|976.25|987.11|976.31|987.04|976.24|3
1645326800000|2022-02-20 03:13:20|987.13|976.33|987.13|976.33|987.13|976.33|987.13|976.33|1
1645326830000|2022-02-20 03:13:50|987.29|976.49|987.9|977.1|987.9|977.1|987.24|976.44|4
1645326840000|2022-02-20 03:14:00|987.93|977.13|988.03|977.23|988.03|977.23|987.93|977.13|4
1645326850000|2022-02-20 03:14:10|988.05|977.25|988.05|977.25|988.05|977.25|988.05|977.25|1
1645326860000|2022-02-20 03:14:20|988.03|977.23|988.06|977.26|988.06|977.26|988.03|977.23|2
1645326870000|2022-02-20 03:14:30|988|977.2|987.61|976.81|988|977.2|987.61|976.81|5
1645326880000|2022-02-20 03:14:40|987.63|976.83|987.32|976.52|987.63|976.83|987.32|976.52|7
1645326900000|2022-02-20 03:15:00|986.92|976.12|986.9|976.1|986.92|976.12|986.9|976.1|2
1645326920000|2022-02-20 03:15:20|986.89|976.09|986.4|975.6|986.89|976.09|986.4|975.6|5
1645326930000|2022-02-20 03:15:30|986.43|975.63|986.35|975.55|986.43|975.63|986.35|975.55|4
1645326940000|2022-02-20 03:15:40|986.26|975.46|985.93|975.13|986.26|975.46|985.93|975.13|3
1645326950000|2022-02-20 03:15:50|986.1|975.3|986.19|975.39|986.19|975.39|986.1|975.3|3
1645326960000|2022-02-20 03:16:00|986.26|975.46|986.24|975.44|986.26|975.46|986.24|975.44|2
1645326970000|2022-02-20 03:16:10|986.29|975.49|985.93|975.13|986.29|975.49|985.93|975.13|4
1645326980000|2022-02-20 03:16:20|985.84|975.04|984.93|974.13|985.84|975.04|984.93|974.13|5
1645326990000|2022-02-20 03:16:30|984.91|974.11|984.83|974.03|984.91|974.11|984.83|974.03|5
1645327000000|2022-02-20 03:16:40|984.81|974.01|984.81|974.01|984.81|974.01|984.81|974.01|1
1645327010000|2022-02-20 03:16:50|984.88|974.08|985.83|975.03|985.83|975.03|984.88|974.08|8
1645327020000|2022-02-20 03:17:00|986.13|975.33|986.13|975.33|986.13|975.33|986.13|975.33|1
1645327040000|2022-02-20 03:17:20|986.15|975.35|986.97|976.17|986.97|976.17|986.15|975.35|8
1645327050000|2022-02-20 03:17:30|987.14|976.34|987.16|976.36|987.16|976.36|987.14|976.34|2
1645327060000|2022-02-20 03:17:40|987.21|976.41|987.21|976.41|987.21|976.41|987.21|976.41|1
1645327070000|2022-02-20 03:17:50|987.22|976.42|987.95|977.15|987.95|977.15|987.22|976.42|6
1645327080000|2022-02-20 03:18:00|987.87|977.07|987.87|977.07|987.87|977.07|987.8|977|3
1645327090000|2022-02-20 03:18:10|987.86|977.06|987.86|977.06|987.86|977.06|987.86|977.06|1
1645327100000|2022-02-20 03:18:20|987.9|977.1|987.96|977.16|987.96|977.16|987.9|977.1|2
1645327110000|2022-02-20 03:18:30|988.14|977.34|988.24|977.44|988.24|977.44|988.14|977.34|2
1645327120000|2022-02-20 03:18:40|988.23|977.43|988.32|977.52|988.32|977.52|988.23|977.43|4
1645327130000|2022-02-20 03:18:50|988.4|977.6|988.71|977.91|988.71|977.91|988.4|977.6|4
1645327140000|2022-02-20 03:19:00|988.72|977.92|988.87|978.07|988.87|978.07|988.72|977.92|2
1645327150000|2022-02-20 03:19:10|988.92|978.12|988.87|978.07|988.92|978.12|988.87|978.07|2
1645327160000|2022-02-20 03:19:20|988.35|977.55|988.03|977.23|988.35|977.55|988.03|977.23|2
1645327170000|2022-02-20 03:19:30|988.01|977.21|987.5|976.7|988.01|977.21|987.5|976.7|4
1645327180000|2022-02-20 03:19:40|987.44|976.64|986.98|976.18|987.44|976.64|986.98|976.18|4
1645327190000|2022-02-20 03:19:50|986.87|976.07|986.87|976.07|986.88|976.08|986.87|976.07|3
1645327200000|2022-02-20 03:20:00|986.91|976.11|986.91|976.11|986.91|976.11|986.91|976.11|1
1645327210000|2022-02-20 03:20:10|986.86|976.06|986.86|976.06|986.86|976.06|986.86|976.06|1
1645327220000|2022-02-20 03:20:20|986.82|976.02|986.08|975.28|986.82|976.02|986.02|975.22|7
1645327230000|2022-02-20 03:20:30|985.8|975|986.03|975.23|986.03|975.23|985.8|975|4
1645327250000|2022-02-20 03:20:50|985.96|975.16|985.9|975.1|985.96|975.16|985.9|975.1|2
1645327260000|2022-02-20 03:21:00|985.81|975.01|985.22|974.42|985.81|975.01|985.12|974.32|7
1645327270000|2022-02-20 03:21:10|984.96|974.16|985.1|974.3|985.1|974.3|984.86|974.06|4
1645327280000|2022-02-20 03:21:20|985.05|974.25|985.05|974.25|985.05|974.25|984.87|974.07|3
1645327290000|2022-02-20 03:21:30|984.87|974.07|984.91|974.11|984.92|974.12|984.87|974.07|3
1645327300000|2022-02-20 03:21:40|984.81|974.01|984.81|974.01|984.81|974.01|984.81|974.01|1
1645327320000|2022-02-20 03:22:00|984.85|974.05|984.85|974.05|984.85|974.05|984.85|974.05|1
1645327330000|2022-02-20 03:22:10|984.67|973.87|984.39|973.59|984.67|973.87|984.1|973.3|7
1645327340000|2022-02-20 03:22:20|984.31|973.51|983.48|972.68|984.31|973.51|983.16|972.36|9
1645327350000|2022-02-20 03:22:30|982.91|972.11|982.91|972.11|982.91|972.11|982.91|972.11|1
1645327360000|2022-02-20 03:22:40|983.01|972.21|983.74|972.94|983.74|972.94|983.01|972.21|6
1645327370000|2022-02-20 03:22:50|983.9|973.1|983.9|973.1|983.9|973.1|983.9|973.1|1
1645327380000|2022-02-20 03:23:00|983.91|973.11|983.91|973.11|983.91|973.11|983.91|973.11|1
1645327400000|2022-02-20 03:23:20|983.85|973.05|983.85|973.05|983.85|973.05|983.85|973.05|1
1645327410000|2022-02-20 03:23:30|983.81|973.01|983.81|973.01|983.81|973.01|983.81|973.01|1
1645327440000|2022-02-20 03:24:00|983.85|973.05|983.85|973.05|983.85|973.05|983.85|973.05|1
1645327450000|2022-02-20 03:24:10|983.7|972.9|983.66|972.86|983.7|972.9|983.66|972.86|3
1645327460000|2022-02-20 03:24:20|983.36|972.56|983.36|972.56|983.36|972.56|983.36|972.56|1
1645327470000|2022-02-20 03:24:30|983.41|972.61|982.93|972.13|983.41|972.61|982.93|972.13|4
1645327480000|2022-02-20 03:24:40|982.92|972.12|982.92|972.12|982.92|972.12|982.92|972.12|1
1645327490000|2022-02-20 03:24:50|982.91|972.11|982.9|972.1|982.91|972.11|982.9|972.1|2
1645327500000|2022-02-20 03:25:00|982.92|972.12|982.92|972.12|982.92|972.12|982.92|972.12|1
1645327510000|2022-02-20 03:25:10|982.89|972.09|982.53|971.73|982.89|972.09|982.53|971.73|5
1645327520000|2022-02-20 03:25:20|982.66|971.86|981.7|970.9|982.66|971.86|981.7|970.9|12
1645327530000|2022-02-20 03:25:30|981.61|970.81|981.61|970.81|981.66|970.86|981.61|970.81|5
1645327540000|2022-02-20 03:25:40|981.49|970.69|979.91|969.11|981.49|970.69|979.26|968.46|18
1645327550000|2022-02-20 03:25:50|980.12|969.32|979.91|969.11|980.15|969.35|979.71|968.91|10
1645327560000|2022-02-20 03:26:00|980.04|969.24|980.58|969.78|980.87|970.07|979.98|969.18|12
1645327570000|2022-02-20 03:26:10|980.49|969.69|980.79|969.99|980.79|969.99|980.49|969.69|4
1645327580000|2022-02-20 03:26:20|980.78|969.98|980.75|969.95|980.78|969.98|980.75|969.95|2
1645327590000|2022-02-20 03:26:30|980.78|969.98|980.19|969.39|980.78|969.98|980.19|969.39|4
1645327620000|2022-02-20 03:27:00|980.18|969.38|979.83|969.03|980.18|969.38|979.83|969.03|3
1645327630000|2022-02-20 03:27:10|979.84|969.04|979.83|969.03|979.84|969.04|979.83|969.03|2
1645327640000|2022-02-20 03:27:20|979.85|969.05|979.85|969.05|979.85|969.05|979.85|969.05|1
1645327650000|2022-02-20 03:27:30|979.83|969.03|979.83|969.03|979.84|969.04|979.83|969.03|3
1645327660000|2022-02-20 03:27:40|979.85|969.05|979.35|968.55|979.85|969.05|979.35|968.55|2
1645327670000|2022-02-20 03:27:50|979.68|968.88|979.68|968.88|979.68|968.88|979.68|968.88|1
1645327680000|2022-02-20 03:28:00|979.23|968.43|979.16|968.36|979.23|968.43|979.05|968.25|4
1645327690000|2022-02-20 03:28:10|978.94|968.14|978.94|968.14|978.94|968.14|978.94|968.14|1
1645327700000|2022-02-20 03:28:20|978.95|968.15|979.16|968.36|979.16|968.36|978.95|968.15|6
1645327710000|2022-02-20 03:28:30|979.45|968.65|980.74|969.94|980.74|969.94|979.45|968.65|6
1645327720000|2022-02-20 03:28:40|980.75|969.95|980.86|970.06|980.89|970.09|980.75|969.95|4
1645327730000|2022-02-20 03:28:50|980.85|970.05|980.24|969.44|980.9|970.1|980.24|969.44|5
1645327740000|2022-02-20 03:29:00|980.22|969.42|980.93|970.13|980.93|970.13|980.22|969.42|7
1645327750000|2022-02-20 03:29:10|980.99|970.19|981.61|970.81|981.65|970.85|980.99|970.19|6
1645327760000|2022-02-20 03:29:20|981.65|970.85|981.91|971.11|982.03|971.23|981.65|970.85|7
1645327780000|2022-02-20 03:29:40|981.9|971.1|982.68|971.88|982.68|971.88|981.9|971.1|4
1645327790000|2022-02-20 03:29:50|982.66|971.86|982.69|971.89|982.69|971.89|982.66|971.86|3
1645327800000|2022-02-20 03:30:00|982.77|971.97|983.02|972.22|983.06|972.26|982.77|971.97|5
1645327810000|2022-02-20 03:30:10|983.26|972.46|982.98|972.18|983.26|972.46|982.98|972.18|3
1645327820000|2022-02-20 03:30:20|982.88|972.08|982.88|972.08|982.88|972.08|982.88|972.08|1
1645327830000|2022-02-20 03:30:30|982.91|972.11|982.91|972.11|982.91|972.11|982.91|972.11|1
1645327850000|2022-02-20 03:30:50|982.9|972.1|982.9|972.1|982.9|972.1|982.9|972.1|1
1645327860000|2022-02-20 03:31:00|982.74|971.94|982.23|971.43|982.74|971.94|981.98|971.18|8
1645327870000|2022-02-20 03:31:10|982.04|971.24|982.65|971.85|982.65|971.85|982.04|971.24|7
1645327880000|2022-02-20 03:31:20|982.84|972.04|982.84|972.04|982.84|972.04|982.84|972.04|1
1645327900000|2022-02-20 03:31:40|982.76|971.96|982.76|971.96|982.76|971.96|982.76|971.96|1
1645327920000|2022-02-20 03:32:00|982.77|971.97|982.77|971.97|982.77|971.97|982.77|971.97|1
1645327930000|2022-02-20 03:32:10|982.79|971.99|982.79|971.99|982.79|971.99|982.79|971.99|1
1645327940000|2022-02-20 03:32:20|982.78|971.98|983.69|972.89|983.69|972.89|982.78|971.98|7
1645327950000|2022-02-20 03:32:30|983.7|972.9|984.84|974.04|984.84|974.04|983.7|972.9|10
1645327960000|2022-02-20 03:32:40|984.74|973.94|984.03|973.23|984.74|973.94|984.03|973.23|4
1645327970000|2022-02-20 03:32:50|984.12|973.32|984.25|973.45|984.25|973.45|984.12|973.32|2
1645327980000|2022-02-20 03:33:00|984.05|973.25|984.11|973.31|984.11|973.31|983.91|973.11|5
1645327990000|2022-02-20 03:33:10|984.12|973.32|984.04|973.24|984.38|973.58|984.04|973.24|8
1645328000000|2022-02-20 03:33:20|983.81|973.01|983.81|973.01|983.81|973.01|983.81|973.01|1
1645328010000|2022-02-20 03:33:30|983.85|973.05|984.21|973.41|984.21|973.41|983.85|973.05|4
1645328020000|2022-02-20 03:33:40|984.2|973.4|983.92|973.12|984.24|973.44|983.92|973.12|4
1645328030000|2022-02-20 03:33:50|983.85|973.05|983|972.2|983.85|973.05|983|972.2|6
1645328040000|2022-02-20 03:34:00|982.93|972.13|981.9|971.1|983.01|972.21|981.9|971.1|8
1645328050000|2022-02-20 03:34:10|981.68|970.88|980.87|970.07|981.68|970.88|980.87|970.07|5
1645328060000|2022-02-20 03:34:20|980.86|970.06|980.2|969.4|980.86|970.06|980.2|969.4|2
1645328070000|2022-02-20 03:34:30|980.32|969.52|980.49|969.69|980.49|969.69|979.4|968.6|21
1645328080000|2022-02-20 03:34:40|980.45|969.65|980.83|970.03|980.83|970.03|980.45|969.65|5
1645328090000|2022-02-20 03:34:50|980.92|970.12|981.7|970.9|981.7|970.9|980.92|970.12|8
1645328100000|2022-02-20 03:35:00|981.71|970.91|980.92|970.12|981.71|970.91|980.92|970.12|5
1645328110000|2022-02-20 03:35:10|980.9|970.1|980.98|970.18|981.37|970.57|980.9|970.1|7
1645328120000|2022-02-20 03:35:20|980.82|970.02|980.82|970.02|980.82|970.02|980.82|970.02|1
1645328130000|2022-02-20 03:35:30|980.9|970.1|981.05|970.25|981.05|970.25|980.9|970.1|3
1645328140000|2022-02-20 03:35:40|981.11|970.31|982.01|971.21|982.01|971.21|981.11|970.31|13
1645328150000|2022-02-20 03:35:50|982.08|971.28|982.84|972.04|982.84|972.04|982.06|971.26|7
1645328160000|2022-02-20 03:36:00|982.86|972.06|982.89|972.09|982.95|972.15|982.8|972|5
1645328170000|2022-02-20 03:36:10|982.9|972.1|982.9|972.1|982.9|972.1|982.9|972.1|1
1645328190000|2022-02-20 03:36:30|982.92|972.12|982.92|972.12|982.92|972.12|982.92|972.12|1
1645328200000|2022-02-20 03:36:40|982.9|972.1|982.44|971.64|982.9|972.1|982.44|971.64|4
1645328210000|2022-02-20 03:36:50|982.71|971.91|982.82|972.02|982.82|972.02|982.58|971.78|5
1645328220000|2022-02-20 03:37:00|982.78|971.98|982.87|972.07|982.88|972.08|982.78|971.98|4
1645328250000|2022-02-20 03:37:30|982.92|972.12|983.04|972.24|983.04|972.24|982.92|972.12|2
1645328260000|2022-02-20 03:37:40|983.06|972.26|983.07|972.27|983.53|972.73|983.06|972.26|10
1645328270000|2022-02-20 03:37:50|983.01|972.21|983.4|972.6|983.52|972.72|983.01|972.21|9
1645328280000|2022-02-20 03:38:00|983.49|972.69|983.71|972.91|983.71|972.91|983.4|972.6|4
1645328290000|2022-02-20 03:38:10|983.65|972.85|983.95|973.15|983.95|973.15|983.65|972.85|4
1645328300000|2022-02-20 03:38:20|984.23|973.43|984.03|973.23|984.23|973.43|983.89|973.09|5
1645328310000|2022-02-20 03:38:30|984.19|973.39|984.57|973.77|984.62|973.82|984.19|973.39|6
1645328320000|2022-02-20 03:38:40|984.4|973.6|983.91|973.11|984.4|973.6|983.91|973.11|5
1645328330000|2022-02-20 03:38:50|983.68|972.88|983.64|972.84|983.68|972.88|983.64|972.84|2
1645328340000|2022-02-20 03:39:00|983.63|972.83|983.54|972.74|983.63|972.83|983.54|972.74|2
1645328350000|2022-02-20 03:39:10|983.47|972.67|983.3|972.5|983.47|972.67|983.3|972.5|2
1645328360000|2022-02-20 03:39:20|983.04|972.24|983.61|972.81|983.61|972.81|983.04|972.24|4
1645328370000|2022-02-20 03:39:30|983.62|972.82|983.62|972.82|983.62|972.82|983.62|972.82|1
1645328380000|2022-02-20 03:39:40|983.55|972.75|983.62|972.82|983.62|972.82|983.55|972.75|2
1645328390000|2022-02-20 03:39:50|983.66|972.86|983.72|972.92|983.72|972.92|983.66|972.86|2
1645328400000|2022-02-20 03:40:00|983.84|973.04|983.32|972.52|983.84|973.04|983.32|972.52|4
1645328410000|2022-02-20 03:40:10|983.58|972.78|983.05|972.25|983.58|972.78|983.05|972.25|6
1645328420000|2022-02-20 03:40:20|983.58|972.78|983.58|972.78|983.58|972.78|983.58|972.78|1
1645328430000|2022-02-20 03:40:30|983.32|972.52|983.05|972.25|983.32|972.52|983.05|972.25|2
1645328440000|2022-02-20 03:40:40|983.06|972.26|983.03|972.23|983.06|972.26|983.03|972.23|2
1645328460000|2022-02-20 03:41:00|983.02|972.22|983.02|972.22|983.02|972.22|983.02|972.22|1
1645328480000|2022-02-20 03:41:20|982.97|972.17|982.97|972.17|982.97|972.17|982.97|972.17|1
1645328490000|2022-02-20 03:41:30|982.96|972.16|982.64|971.84|982.96|972.16|982.64|971.84|4
1645328500000|2022-02-20 03:41:40|982.49|971.69|982.84|972.04|982.93|972.13|982.49|971.69|8
1645328510000|2022-02-20 03:41:50|982.87|972.07|983.74|972.94|983.74|972.94|982.87|972.07|6
1645328520000|2022-02-20 03:42:00|983.75|972.95|983.61|972.81|983.8|973|983.61|972.81|8
1645328540000|2022-02-20 03:42:20|983.69|972.89|983.69|972.89|983.69|972.89|983.69|972.89|1
1645328550000|2022-02-20 03:42:30|983.72|972.92|983.42|972.62|983.72|972.92|983.42|972.62|4
1645328560000|2022-02-20 03:42:40|983.72|972.92|983.71|972.91|983.72|972.92|983.71|972.91|2
1645328570000|2022-02-20 03:42:50|983.89|973.09|983.73|972.93|983.96|973.16|983.73|972.93|6
1645328580000|2022-02-20 03:43:00|983.74|972.94|983.7|972.9|983.74|972.94|983.7|972.9|2
1645328590000|2022-02-20 03:43:10|983.69|972.89|983.69|972.89|983.69|972.89|983.69|972.89|1
1645328600000|2022-02-20 03:43:20|983.62|972.82|983.64|972.84|983.64|972.84|983.62|972.82|2
1645328610000|2022-02-20 03:43:30|983.7|972.9|983.23|972.43|983.7|972.9|983.23|972.43|5
1645328620000|2022-02-20 03:43:40|983.24|972.44|981.24|970.44|983.24|972.44|981.24|970.44|15
1645328630000|2022-02-20 03:43:50|980.53|969.73|979.88|969.08|980.53|969.73|979.83|969.03|10
1645328640000|2022-02-20 03:44:00|979.89|969.09|978.9|968.1|979.89|969.09|978.64|967.84|16
1645328650000|2022-02-20 03:44:10|978.92|968.12|979.21|968.41|979.21|968.41|978.02|967.22|15
1645328660000|2022-02-20 03:44:20|979.09|968.29|979.09|968.29|979.09|968.29|979.09|968.29|1
1645328670000|2022-02-20 03:44:30|979.03|968.23|980.82|970.02|980.82|970.02|979.03|968.23|9
1645328680000|2022-02-20 03:44:40|980.74|969.94|981.19|970.39|981.19|970.39|980.74|969.94|6
1645328690000|2022-02-20 03:44:50|981.26|970.46|980.94|970.14|981.26|970.46|980.94|970.14|2
1645328700000|2022-02-20 03:45:00|980.9|970.1|980.58|969.78|980.9|970.1|980.58|969.78|2
1645328710000|2022-02-20 03:45:10|980.44|969.64|980.49|969.69|980.53|969.73|980.26|969.46|7
1645328720000|2022-02-20 03:45:20|980.53|969.73|980.78|969.98|980.78|969.98|980.23|969.43|7
1645328730000|2022-02-20 03:45:30|980.8|970|981.38|970.58|981.38|970.58|980.8|970|4
1645328740000|2022-02-20 03:45:40|981.42|970.62|981.42|970.62|981.42|970.62|981.42|970.62|1
1645328750000|2022-02-20 03:45:50|981.24|970.44|981.24|970.44|981.24|970.44|981.24|970.44|1
1645328760000|2022-02-20 03:46:00|981.21|970.41|981.21|970.41|981.21|970.41|981.21|970.41|1
1645328770000|2022-02-20 03:46:10|981.26|970.46|981.7|970.9|981.72|970.92|981.26|970.46|5
1645328780000|2022-02-20 03:46:20|981.72|970.92|981.91|971.11|981.91|971.11|981.7|970.9|4
1645328790000|2022-02-20 03:46:30|982|971.2|982.03|971.23|982.09|971.29|981.91|971.11|5
1645328800000|2022-02-20 03:46:40|982.08|971.28|982.38|971.58|982.38|971.58|982.04|971.24|7
1645328810000|2022-02-20 03:46:50|982.4|971.6|982.95|972.15|982.95|972.15|982.4|971.6|5
1645328830000|2022-02-20 03:47:10|982.99|972.19|983.8|973|983.8|973|982.99|972.19|7
1645328840000|2022-02-20 03:47:20|983.81|973.01|983.34|972.54|983.92|973.12|983.34|972.54|8
1645328860000|2022-02-20 03:47:40|983.01|972.21|982.69|971.89|983.01|972.21|982.66|971.86|8
1645328870000|2022-02-20 03:47:50|982.71|971.91|982.69|971.89|982.71|971.91|982.23|971.43|6
1645328880000|2022-02-20 03:48:00|982.89|972.09|982.93|972.13|982.93|972.13|982.89|972.09|3
1645328890000|2022-02-20 03:48:10|982.96|972.16|982.96|972.16|982.96|972.16|982.96|972.16|1
1645328900000|2022-02-20 03:48:20|982.97|972.17|982.97|972.17|982.97|972.17|982.97|972.17|1
1645328910000|2022-02-20 03:48:30|983.03|972.23|983.4|972.6|983.4|972.6|983.03|972.23|5
1645328940000|2022-02-20 03:49:00|983.5|972.7|983.17|972.37|983.5|972.7|983.17|972.37|3
1645328970000|2022-02-20 03:49:30|983.19|972.39|983.07|972.27|983.19|972.39|983.07|972.27|2
1645328980000|2022-02-20 03:49:40|983.14|972.34|983.14|972.34|983.14|972.34|983.14|972.34|1
1645328990000|2022-02-20 03:49:50|983.18|972.38|983.18|972.38|983.18|972.38|983.18|972.38|1
1645329000000|2022-02-20 03:50:00|983.05|972.25|982.13|971.33|983.05|972.25|982.13|971.33|5
1645329010000|2022-02-20 03:50:10|981.94|971.14|982.64|971.84|982.64|971.84|981.94|971.14|5
1645329020000|2022-02-20 03:50:20|982.65|971.85|982.92|972.12|982.92|972.12|982.65|971.85|3
1645329030000|2022-02-20 03:50:30|982.98|972.18|982.91|972.11|982.98|972.18|982.91|972.11|3
1645329050000|2022-02-20 03:50:50|982.83|972.03|982.83|972.03|982.83|972.03|982.83|972.03|1
1645329070000|2022-02-20 03:51:10|982.9|972.1|982.9|972.1|982.9|972.1|982.9|972.1|1
1645329080000|2022-02-20 03:51:20|982.83|972.03|982.83|972.03|982.83|972.03|982.83|972.03|1
1645329110000|2022-02-20 03:51:50|982.87|972.07|982.87|972.07|983.01|972.21|982.87|972.07|6
1645329120000|2022-02-20 03:52:00|982.92|972.12|982.92|972.12|982.92|972.12|982.92|972.12|1
1645329140000|2022-02-20 03:52:20|982.98|972.18|982.98|972.18|982.98|972.18|982.98|972.18|1
1645329180000|2022-02-20 03:53:00|982.82|972.02|982.35|971.55|982.82|972.02|982.35|971.55|8
1645329190000|2022-02-20 03:53:10|982.07|971.27|981.23|970.43|982.07|971.27|981.23|970.43|6
1645329200000|2022-02-20 03:53:20|981.09|970.29|980.63|969.83|981.11|970.31|980.18|969.38|8
1645329210000|2022-02-20 03:53:30|980.57|969.77|980.76|969.96|981|970.2|980.57|969.77|6
1645329220000|2022-02-20 03:53:40|980.71|969.91|980.14|969.34|980.71|969.91|980.14|969.34|5
1645329230000|2022-02-20 03:53:50|980.12|969.32|979.85|969.05|980.36|969.56|979.85|969.05|7
1645329240000|2022-02-20 03:54:00|979.66|968.86|978.92|968.12|979.66|968.86|978.92|968.12|11
1645329250000|2022-02-20 03:54:10|978.81|968.01|979.68|968.88|979.68|968.88|978.81|968.01|7
1645329260000|2022-02-20 03:54:20|979.7|968.9|979.68|968.88|979.72|968.92|979.66|968.86|5
1645329270000|2022-02-20 03:54:30|979.75|968.95|980.84|970.04|980.84|970.04|979.75|968.95|12
1645329280000|2022-02-20 03:54:40|980.82|970.02|980.84|970.04|980.84|970.04|980.82|970.02|2
1645329290000|2022-02-20 03:54:50|980.97|970.17|980.97|970.17|980.97|970.17|980.97|970.17|1
1645329300000|2022-02-20 03:55:00|981.15|970.35|981.27|970.47|981.27|970.47|981.15|970.35|2
1645329310000|2022-02-20 03:55:10|981.5|970.7|981.62|970.82|981.62|970.82|981.5|970.7|4
1645329330000|2022-02-20 03:55:30|981.79|970.99|981.79|970.99|981.79|970.99|981.79|970.99|1
1645329340000|2022-02-20 03:55:40|981.23|970.43|981.23|970.43|981.23|970.43|981.23|970.43|1
1645329360000|2022-02-20 03:56:00|981.15|970.35|981.96|971.16|981.96|971.16|981.15|970.35|7
1645329370000|2022-02-20 03:56:10|982.06|971.26|981.91|971.11|982.06|971.26|981.91|971.11|3
1645329390000|2022-02-20 03:56:30|981.9|971.1|982.06|971.26|982.06|971.26|981.9|971.1|3
1645329400000|2022-02-20 03:56:40|982.12|971.32|982.12|971.32|982.12|971.32|982.12|971.32|1
1645329420000|2022-02-20 03:57:00|982.5|971.7|982.71|971.91|982.71|971.91|982.5|971.7|5
1645329430000|2022-02-20 03:57:10|982.79|971.99|983.47|972.67|983.47|972.67|982.77|971.97|11
1645329460000|2022-02-20 03:57:40|983.45|972.65|983.77|972.97|983.77|972.97|983.45|972.65|6
1645329470000|2022-02-20 03:57:50|983.76|972.96|983.92|973.12|983.92|973.12|983.76|972.96|3
1645329480000|2022-02-20 03:58:00|983.91|973.11|983.92|973.12|983.92|973.12|983.91|973.11|4
1645329490000|2022-02-20 03:58:10|983.83|973.03|983.14|972.34|983.83|973.03|983.14|972.34|4
1645329510000|2022-02-20 03:58:30|983.05|972.25|982.32|971.52|983.05|972.25|982.32|971.52|6
1645329520000|2022-02-20 03:58:40|982.41|971.61|982.52|971.72|982.52|971.72|982.41|971.61|2
1645329530000|2022-02-20 03:58:50|982.61|971.81|982.21|971.41|982.61|971.81|982.21|971.41|3
1645329540000|2022-02-20 03:59:00|981.98|971.18|982.46|971.66|982.5|971.7|981.98|971.18|5
1645329550000|2022-02-20 03:59:10|982.54|971.74|982.88|972.08|982.88|972.08|982.54|971.74|4
1645329560000|2022-02-20 03:59:20|982.87|972.07|982.91|972.11|982.91|972.11|982.87|972.07|3
1645329600000|2022-02-20 04:00:00|982.96|972.16|983.15|972.35|983.23|972.43|982.96|972.16|4
1645329610000|2022-02-20 04:00:10|983.14|972.34|983.07|972.27|983.26|972.46|982.97|972.17|8
1645329650000|2022-02-20 04:00:50|983|972.2|983.49|972.69|983.49|972.69|983|972.2|4
1645329660000|2022-02-20 04:01:00|983.54|972.74|983.74|972.94|983.74|972.94|983.54|972.74|3
1645329670000|2022-02-20 04:01:10|983.78|972.98|983.78|972.98|983.78|972.98|983.78|972.98|1
1645329690000|2022-02-20 04:01:30|983.74|972.94|983.74|972.94|983.74|972.94|983.74|972.94|1
1645329700000|2022-02-20 04:01:40|983.76|972.96|983.76|972.96|983.76|972.96|983.76|972.96|1
1645329710000|2022-02-20 04:01:50|983.74|972.94|983.86|973.06|984.01|973.21|983.74|972.94|5
1645329720000|2022-02-20 04:02:00|984.04|973.24|984.46|973.66|984.5|973.7|984.02|973.22|6
1645329730000|2022-02-20 04:02:10|984.83|974.03|985.07|974.27|985.07|974.27|984.8|974|7
1645329740000|2022-02-20 04:02:20|985.19|974.39|985.91|975.11|985.91|975.11|985.19|974.39|7
1645329750000|2022-02-20 04:02:30|985.78|974.98|985.13|974.33|985.78|974.98|985.13|974.33|4
1645329780000|2022-02-20 04:03:00|984.92|974.12|983.64|972.84|984.92|974.12|983.64|972.84|11
1645329790000|2022-02-20 04:03:10|983.54|972.74|983|972.2|983.54|972.74|983|972.2|5
1645329800000|2022-02-20 04:03:20|983.01|972.21|982.1|971.3|983.01|972.21|982.1|971.3|9
1645329840000|2022-02-20 04:04:00|982.08|971.28|981.79|970.99|982.08|971.28|981.79|970.99|3
1645329850000|2022-02-20 04:04:10|981.56|970.76|981.38|970.58|981.56|970.76|981.34|970.54|6
1645329860000|2022-02-20 04:04:20|981.35|970.55|981.76|970.96|981.94|971.14|980.93|970.13|9
1645329870000|2022-02-20 04:04:30|981.67|970.87|981.98|971.18|981.98|971.18|981.67|970.87|3
1645329880000|2022-02-20 04:04:40|981.95|971.15|981.93|971.13|981.98|971.18|981.93|971.13|3
1645329900000|2022-02-20 04:05:00|982.05|971.25|982.05|971.25|982.05|971.25|982.05|971.25|1
1645329940000|2022-02-20 04:05:40|982.03|971.23|981.15|970.35|982.03|971.23|981.15|970.35|5
1645329950000|2022-02-20 04:05:50|980.94|970.14|980.92|970.12|980.94|970.14|980.92|970.12|2
1645329970000|2022-02-20 04:06:10|980.87|970.07|980.88|970.08|980.88|970.08|980.87|970.07|2
1645329990000|2022-02-20 04:06:30|980.82|970.02|980.82|970.02|980.82|970.02|980.82|970.02|1
1645330000000|2022-02-20 04:06:40|980.76|969.96|980.16|969.36|980.76|969.96|980.16|969.36|3
1645330010000|2022-02-20 04:06:50|979.94|969.14|979.9|969.1|979.94|969.14|979.9|969.1|4
1645330020000|2022-02-20 04:07:00|979.91|969.11|979.91|969.11|979.91|969.11|979.91|969.11|1
1645330030000|2022-02-20 04:07:10|979.9|969.1|978.85|968.05|979.9|969.1|978.56|967.76|7
1645330040000|2022-02-20 04:07:20|978.83|968.03|978.82|968.02|978.83|968.03|978.82|968.02|2
1645330050000|2022-02-20 04:07:30|978.8|968|978.8|968|978.8|968|978.8|968|1
1645330060000|2022-02-20 04:07:40|978.68|967.88|978.23|967.43|978.68|967.88|978.23|967.43|3
1645330070000|2022-02-20 04:07:50|978.16|967.36|978.89|968.09|978.89|968.09|978.16|967.36|9
1645330080000|2022-02-20 04:08:00|979.13|968.33|978.89|968.09|979.13|968.33|978.89|968.09|3
1645330100000|2022-02-20 04:08:20|978.92|968.12|978.92|968.12|978.92|968.12|978.92|968.12|1
1645330110000|2022-02-20 04:08:30|979.07|968.27|980.81|970.01|980.81|970.01|979.07|968.27|13
1645330120000|2022-02-20 04:08:40|980.79|969.99|980.97|970.17|980.97|970.17|980.79|969.99|4
1645330130000|2022-02-20 04:08:50|981.03|970.23|981.03|970.23|981.03|970.23|981.03|970.23|1
1645330150000|2022-02-20 04:09:10|980.92|970.12|980.92|970.12|980.92|970.12|980.92|970.12|1
1645330160000|2022-02-20 04:09:20|980.77|969.97|980.54|969.74|980.77|969.97|980.54|969.74|2
1645330170000|2022-02-20 04:09:30|980.24|969.44|980.15|969.35|980.24|969.44|980.15|969.35|4
1645330190000|2022-02-20 04:09:50|980.25|969.45|980.38|969.58|980.38|969.58|980.25|969.45|3
1645330200000|2022-02-20 04:10:00|980.59|969.79|980.81|970.01|980.81|970.01|980.59|969.79|6
1645330220000|2022-02-20 04:10:20|980.82|970.02|980.92|970.12|981.11|970.31|980.82|970.02|7
1645330260000|2022-02-20 04:11:00|981.05|970.25|981.05|970.25|981.05|970.25|981.05|970.25|1
1645330280000|2022-02-20 04:11:20|981.04|970.24|981.04|970.24|981.04|970.24|981.04|970.24|1
1645330290000|2022-02-20 04:11:30|980.92|970.12|980.92|970.12|980.92|970.12|980.92|970.12|1
1645330310000|2022-02-20 04:11:50|981.03|970.23|981.96|971.16|981.96|971.16|981.03|970.23|11
1645330320000|2022-02-20 04:12:00|982.02|971.22|982.89|972.09|982.89|972.09|982.02|971.22|8
1645330340000|2022-02-20 04:12:20|982.91|972.11|982.91|972.11|982.91|972.11|982.91|972.11|1
1645330360000|2022-02-20 04:12:40|982.78|971.98|980.53|969.73|982.78|971.98|980.09|969.29|22
1645330370000|2022-02-20 04:12:50|980.34|969.54|980.07|969.27|980.34|969.54|980.07|969.27|5
1645330380000|2022-02-20 04:13:00|979.87|969.07|979.87|969.07|980.04|969.24|979.87|969.07|5
1645330390000|2022-02-20 04:13:10|979.97|969.17|980.41|969.61|980.41|969.61|979.97|969.17|3
1645330400000|2022-02-20 04:13:20|980.24|969.44|980|969.2|980.24|969.44|980|969.2|2
1645330420000|2022-02-20 04:13:40|980.24|969.44|980.6|969.8|980.6|969.8|980.24|969.44|3
1645330430000|2022-02-20 04:13:50|980.47|969.67|980.57|969.77|980.57|969.77|980.47|969.67|2
1645330440000|2022-02-20 04:14:00|980.42|969.62|980.15|969.35|980.42|969.62|980.15|969.35|5
1645330450000|2022-02-20 04:14:10|980.05|969.25|980|969.2|980.06|969.26|980|969.2|3
1645330460000|2022-02-20 04:14:20|980.24|969.44|980.88|970.08|980.88|970.08|980.24|969.44|8
1645330470000|2022-02-20 04:14:30|980.99|970.19|981|970.2|981|970.2|980.94|970.14|3
1645330480000|2022-02-20 04:14:40|980.87|970.07|981|970.2|981|970.2|980.87|970.07|2
1645330490000|2022-02-20 04:14:50|981.07|970.27|981.72|970.92|981.72|970.92|981.04|970.24|8
1645330500000|2022-02-20 04:15:00|982.18|971.38|982.18|971.38|982.18|971.38|982.18|971.38|1
1645330510000|2022-02-20 04:15:10|982.04|971.24|982.07|971.27|982.18|971.38|982.04|971.24|3
1645330520000|2022-02-20 04:15:20|981.9|971.1|981.83|971.03|981.9|971.1|981.83|971.03|3
1645330530000|2022-02-20 04:15:30|981.75|970.95|981.13|970.33|981.75|970.95|981.13|970.33|4
1645330540000|2022-02-20 04:15:40|981.19|970.39|981.64|970.84|981.64|970.84|981.19|970.39|5
1645330550000|2022-02-20 04:15:50|981.8|971|981.8|971|981.8|971|981.78|970.98|3
1645330560000|2022-02-20 04:16:00|981.91|971.11|981.91|971.11|981.91|971.11|981.91|971.11|1
1645330570000|2022-02-20 04:16:10|981.78|970.98|980.94|970.14|981.78|970.98|980.94|970.14|5
1645330590000|2022-02-20 04:16:30|980.93|970.13|980.91|970.11|980.93|970.13|980.91|970.11|2
1645330600000|2022-02-20 04:16:40|980.92|970.12|980.91|970.11|980.92|970.12|980.91|970.11|2
1645330610000|2022-02-20 04:16:50|980.92|970.12|980.92|970.12|980.92|970.12|980.92|970.12|1
1645330620000|2022-02-20 04:17:00|980.97|970.17|980.97|970.17|980.98|970.18|980.97|970.17|3
1645330640000|2022-02-20 04:17:20|980.91|970.11|980.91|970.11|980.91|970.11|980.91|970.11|1
1645330660000|2022-02-20 04:17:40|980.95|970.15|981.69|970.89|981.69|970.89|980.95|970.15|8
1645330670000|2022-02-20 04:17:50|982.15|971.35|983.32|972.52|983.32|972.52|982.15|971.35|10
1645330680000|2022-02-20 04:18:00|983.4|972.6|983.01|972.21|983.69|972.89|982.93|972.13|8
1645330690000|2022-02-20 04:18:10|983.18|972.38|983.8|973|983.8|973|983.18|972.38|4
1645330700000|2022-02-20 04:18:20|983.9|973.1|983.9|973.1|983.9|973.1|983.84|973.04|3
1645330710000|2022-02-20 04:18:30|983.94|973.14|983.96|973.16|984.07|973.27|983.91|973.11|5
1645330720000|2022-02-20 04:18:40|983.9|973.1|983.12|972.32|983.92|973.12|983.12|972.32|7
1645330730000|2022-02-20 04:18:50|982.91|972.11|982.4|971.6|982.91|972.11|982.4|971.6|7
1645330740000|2022-02-20 04:19:00|982.28|971.48|981.91|971.11|982.28|971.48|981.91|971.11|5
1645330750000|2022-02-20 04:19:10|981.9|971.1|981.9|971.1|981.9|971.1|981.9|971.1|1
1645330770000|2022-02-20 04:19:30|981.93|971.13|982.88|972.08|982.88|972.08|981.93|971.13|11
1645330780000|2022-02-20 04:19:40|982.82|972.02|982.88|972.08|982.88|972.08|982.82|972.02|2
1645330800000|2022-02-20 04:20:00|982.91|972.11|982.91|972.11|982.91|972.11|982.91|972.11|1
1645330830000|2022-02-20 04:20:30|982.92|972.12|982.55|971.75|982.92|972.12|982.55|971.75|5
1645330840000|2022-02-20 04:20:40|982.31|971.51|982.12|971.32|982.31|971.51|982.12|971.32|2
1645330850000|2022-02-20 04:20:50|981.91|971.11|981.91|971.11|981.91|971.11|981.91|971.11|1
1645330860000|2022-02-20 04:21:00|981.93|971.13|981.93|971.13|981.93|971.13|981.93|971.13|1
1645330880000|2022-02-20 04:21:20|981.98|971.18|981.98|971.18|981.98|971.18|981.98|971.18|1
1645330890000|2022-02-20 04:21:30|982.22|971.42|982.73|971.93|982.73|971.93|982.22|971.42|7
1645330900000|2022-02-20 04:21:40|982.91|972.11|982.91|972.11|982.91|972.11|982.91|972.11|1
1645330910000|2022-02-20 04:21:50|982.84|972.04|982.21|971.41|982.84|972.04|982.21|971.41|5
1645330920000|2022-02-20 04:22:00|981.93|971.13|982.11|971.31|982.11|971.31|981.93|971.13|2
1645330930000|2022-02-20 04:22:10|982.19|971.39|982.19|971.39|982.19|971.39|982.15|971.35|3
1645330940000|2022-02-20 04:22:20|982.44|971.64|982.44|971.64|982.44|971.64|982.44|971.64|1
1645330950000|2022-02-20 04:22:30|982.02|971.22|980.75|969.95|982.02|971.22|980.75|969.95|11
1645330960000|2022-02-20 04:22:40|980.59|969.79|980.97|970.17|980.97|970.17|980.59|969.79|4
1645330970000|2022-02-20 04:22:50|981.06|970.26|981.06|970.26|981.06|970.26|981.06|970.26|1
1645330990000|2022-02-20 04:23:10|981|970.2|981.32|970.52|981.32|970.52|981|970.2|2
1645331000000|2022-02-20 04:23:20|981.3|970.5|980.73|969.93|981.3|970.5|980.42|969.62|10
1645331010000|2022-02-20 04:23:30|980.48|969.68|980.97|970.17|980.97|970.17|980.48|969.68|5
1645331020000|2022-02-20 04:23:40|981.19|970.39|981.19|970.39|981.19|970.39|981.19|970.39|1
1645331040000|2022-02-20 04:24:00|981.04|970.24|981.04|970.24|981.04|970.24|981.04|970.24|1
1645331050000|2022-02-20 04:24:10|980.97|970.17|980.11|969.31|980.97|970.17|980.11|969.31|9
1645331060000|2022-02-20 04:24:20|980.1|969.3|980.1|969.3|980.1|969.3|980.1|969.3|1
1645331070000|2022-02-20 04:24:30|979.93|969.13|979.92|969.12|979.93|969.13|979.92|969.12|2
1645331080000|2022-02-20 04:24:40|980.02|969.22|980.12|969.32|980.12|969.32|980.02|969.22|5
1645331100000|2022-02-20 04:25:00|980.16|969.36|980.16|969.36|980.16|969.36|980.16|969.36|1
1645331110000|2022-02-20 04:25:10|980.46|969.66|980.46|969.66|980.46|969.66|980.46|969.66|1
1645331130000|2022-02-20 04:25:30|980.44|969.64|980.28|969.48|980.44|969.64|980.28|969.48|2
1645331140000|2022-02-20 04:25:40|980.62|969.82|980.91|970.11|980.91|970.11|980.62|969.82|4
1645331150000|2022-02-20 04:25:50|980.96|970.16|980.96|970.16|980.96|970.16|980.96|970.16|1
1645331160000|2022-02-20 04:26:00|981.14|970.34|981.14|970.34|981.14|970.34|981.14|970.34|1
1645331180000|2022-02-20 04:26:20|981.04|970.24|980.78|969.98|981.04|970.24|980.78|969.98|4
1645331200000|2022-02-20 04:26:40|980.44|969.64|980.44|969.64|980.44|969.64|980.44|969.64|1
1645331220000|2022-02-20 04:27:00|980.52|969.72|980.96|970.16|980.96|970.16|980.52|969.72|5
1645331230000|2022-02-20 04:27:10|981.12|970.32|981.12|970.32|981.12|970.32|981.12|970.32|1
1645331240000|2022-02-20 04:27:20|980.99|970.19|980.91|970.11|980.99|970.19|980.91|970.11|2
1645331250000|2022-02-20 04:27:30|980.84|970.04|980.46|969.66|980.84|970.04|980.46|969.66|3
1645331260000|2022-02-20 04:27:40|980.48|969.68|980.85|970.05|980.85|970.05|980.48|969.68|3
1645331280000|2022-02-20 04:28:00|980.91|970.11|980.91|970.11|980.91|970.11|980.91|970.11|1
1645331290000|2022-02-20 04:28:10|980.9|970.1|980.66|969.86|980.9|970.1|980.66|969.86|2
1645331300000|2022-02-20 04:28:20|980.62|969.82|980.45|969.65|980.62|969.82|980.45|969.65|2
1645331310000|2022-02-20 04:28:30|980.28|969.48|979.78|968.98|980.28|969.48|979.75|968.95|5
1645331320000|2022-02-20 04:28:40|979.83|969.03|979.94|969.14|979.94|969.14|979.81|969.01|4
1645331330000|2022-02-20 04:28:50|979.88|969.08|979.83|969.03|979.88|969.08|979.82|969.02|3
1645331340000|2022-02-20 04:29:00|979.84|969.04|979.12|968.32|979.84|969.04|979.12|968.32|7
1645331350000|2022-02-20 04:29:10|979.11|968.31|978.22|967.42|979.13|968.33|978.22|967.42|8
1645331360000|2022-02-20 04:29:20|978.01|967.21|977.95|967.15|978.01|967.21|977.95|967.15|2
1645331380000|2022-02-20 04:29:40|978.04|967.24|978.16|967.36|978.16|967.36|978.04|967.24|2
1645331390000|2022-02-20 04:29:50|978.5|967.7|978.69|967.89|978.69|967.89|978.5|967.7|3
1645331400000|2022-02-20 04:30:00|978.82|968.02|979.76|968.96|979.76|968.96|978.82|968.02|9
1645331410000|2022-02-20 04:30:10|979.82|969.02|979.94|969.14|979.94|969.14|979.76|968.96|5
1645331420000|2022-02-20 04:30:20|979.95|969.15|979.95|969.15|979.95|969.15|979.95|969.15|1
1645331430000|2022-02-20 04:30:30|979.94|969.14|980|969.2|980.4|969.6|979.94|969.14|5
1645331440000|2022-02-20 04:30:40|979.97|969.17|979.13|968.33|979.97|969.17|979.13|968.33|7
1645331450000|2022-02-20 04:30:50|979.12|968.32|979.05|968.25|979.12|968.32|979.05|968.25|4
1645331460000|2022-02-20 04:31:00|979.07|968.27|978.81|968.01|979.07|968.27|978.81|968.01|3
1645331470000|2022-02-20 04:31:10|978.84|968.04|978.82|968.02|978.84|968.04|978.82|968.02|3
1645331480000|2022-02-20 04:31:20|978.49|967.69|977.98|967.18|978.49|967.69|977.98|967.18|5
1645331490000|2022-02-20 04:31:30|977.99|967.19|977.96|967.16|977.99|967.19|977.96|967.16|3
1645331500000|2022-02-20 04:31:40|977.97|967.17|978.16|967.36|978.16|967.36|977.97|967.17|3
1645331520000|2022-02-20 04:32:00|978.37|967.57|978.37|967.57|978.37|967.57|978.37|967.57|1
1645331530000|2022-02-20 04:32:10|978.42|967.62|978.42|967.62|978.42|967.62|978.42|967.62|1
1645331540000|2022-02-20 04:32:20|978.21|967.41|977.43|966.63|978.21|967.41|977.43|966.63|11
1645331550000|2022-02-20 04:32:30|977.16|966.36|972.78|961.98|977.16|966.36|972.78|961.98|16
1645331560000|2022-02-20 04:32:40|972.62|961.82|972.47|961.67|972.62|961.82|971.1|960.3|19
1645331570000|2022-02-20 04:32:50|972.61|961.81|972.98|962.18|973.75|962.95|972.61|961.81|14
1645331580000|2022-02-20 04:33:00|972.86|962.06|972.52|961.72|973.05|962.25|972.11|961.31|17
1645331590000|2022-02-20 04:33:10|972.91|962.11|973.03|962.23|973.03|962.23|972.65|961.85|15
1645331600000|2022-02-20 04:33:20|973.31|962.51|972.48|961.68|973.76|962.96|972.48|961.68|21
1645331610000|2022-02-20 04:33:30|972.78|961.98|973.68|962.88|973.74|962.94|972.23|961.43|13
1645331620000|2022-02-20 04:33:40|973.89|963.09|974.64|963.84|974.64|963.84|973.81|963.01|10
1645331630000|2022-02-20 04:33:50|974.61|963.81|974.83|964.03|974.83|964.03|974.61|963.81|7
1645331640000|2022-02-20 04:34:00|974.87|964.07|974.13|963.33|974.87|964.07|974.11|963.31|5
1645331650000|2022-02-20 04:34:10|974.09|963.29|972.81|962.01|974.11|963.31|972.81|962.01|13
1645331660000|2022-02-20 04:34:20|972.82|962.02|973.31|962.51|973.31|962.51|972.81|962.01|6
1645331670000|2022-02-20 04:34:30|973.61|962.81|974.06|963.26|974.55|963.75|973.55|962.75|10
1645331680000|2022-02-20 04:34:40|974.01|963.21|973.93|963.13|974.01|963.21|973.93|963.13|4
1645331690000|2022-02-20 04:34:50|973.78|962.98|973.77|962.97|973.79|962.99|973.77|962.97|3
1645331700000|2022-02-20 04:35:00|973.72|962.92|973.55|962.75|973.72|962.92|973.15|962.35|6
1645331710000|2022-02-20 04:35:10|973.64|962.84|972.92|962.12|973.64|962.84|972.92|962.12|7
1645331720000|2022-02-20 04:35:20|972.93|962.13|972.66|961.86|972.93|962.13|972.16|961.36|12
1645331730000|2022-02-20 04:35:30|972.62|961.82|973.07|962.27|973.07|962.27|972.62|961.82|6
1645331740000|2022-02-20 04:35:40|973.01|962.21|972.93|962.13|973.01|962.21|972.93|962.13|2
1645331750000|2022-02-20 04:35:50|972.92|962.12|972.93|962.13|973.23|962.43|972.92|962.12|6
1645331760000|2022-02-20 04:36:00|972.92|962.12|972.77|961.97|972.92|962.12|972.77|961.97|2
1645331770000|2022-02-20 04:36:10|972.78|961.98|973.55|962.75|973.55|962.75|972.66|961.86|12
1645331780000|2022-02-20 04:36:20|973.57|962.77|973.37|962.57|973.94|963.14|973.37|962.57|8
1645331790000|2022-02-20 04:36:30|973.28|962.48|971.99|961.19|973.28|962.48|971.99|961.19|9
1645331800000|2022-02-20 04:36:40|971.8|961|971.64|960.84|971.89|961.09|971.64|960.84|4
1645331810000|2022-02-20 04:36:50|971.61|960.81|969.96|959.16|971.61|960.81|969.96|959.16|12
1645331820000|2022-02-20 04:37:00|969.94|959.14|968.71|957.91|969.94|959.14|967.99|957.19|26
1645331830000|2022-02-20 04:37:10|968.9|958.1|969.5|958.7|969.5|958.7|968.9|958.1|6
1645331840000|2022-02-20 04:37:20|969.68|958.88|969.57|958.77|970.06|959.26|969.57|958.77|8
1645331850000|2022-02-20 04:37:30|969.65|958.85|969.19|958.39|969.65|958.85|968.97|958.17|10
1645331860000|2022-02-20 04:37:40|969.42|958.62|969.97|959.17|970.3|959.5|969.42|958.62|12
1645331870000|2022-02-20 04:37:50|969.87|959.07|968.84|958.04|969.95|959.15|968.84|958.04|9
1645331880000|2022-02-20 04:38:00|968.59|957.79|969.66|958.86|969.68|958.88|968.55|957.75|15
1645331890000|2022-02-20 04:38:10|969.57|958.77|969.18|958.38|969.57|958.77|968.93|958.13|15
1645331900000|2022-02-20 04:38:20|969.49|958.69|969.49|958.69|969.49|958.69|969.49|958.69|1
1645331910000|2022-02-20 04:38:30|969.51|958.71|969.98|959.18|969.98|959.18|969.39|958.59|9
1645331920000|2022-02-20 04:38:40|970.46|959.66|970.51|959.71|970.51|959.71|970.34|959.54|4
1645331940000|2022-02-20 04:39:00|970.13|959.33|970.32|959.52|970.32|959.52|969.87|959.07|9
1645331950000|2022-02-20 04:39:10|970.22|959.42|970.32|959.52|970.32|959.52|970.22|959.42|2
1645331960000|2022-02-20 04:39:20|970.22|959.42|970.47|959.67|970.47|959.67|970.22|959.42|3
1645331970000|2022-02-20 04:39:30|970.26|959.46|969.91|959.11|970.26|959.46|969.91|959.11|3
1645331980000|2022-02-20 04:39:40|970.01|959.21|970.08|959.28|970.08|959.28|969.91|959.11|4
1645331990000|2022-02-20 04:39:50|970.01|959.21|969.91|959.11|970.01|959.21|969.91|959.11|2
1645332000000|2022-02-20 04:40:00|970.01|959.21|970.54|959.74|970.54|959.74|970.01|959.21|4
1645332010000|2022-02-20 04:40:10|970.33|959.53|970.24|959.44|970.33|959.53|969.94|959.14|4
1645332020000|2022-02-20 04:40:20|970.46|959.66|970.77|959.97|970.9|960.1|970.46|959.66|8
1645332030000|2022-02-20 04:40:30|970.81|960.01|970.81|960.01|970.81|960.01|970.81|960.01|1
1645332040000|2022-02-20 04:40:40|970.9|960.1|971.13|960.33|971.13|960.33|970.9|960.1|9
1645332050000|2022-02-20 04:40:50|971.11|960.31|971.67|960.87|971.67|960.87|971.11|960.31|7
1645332060000|2022-02-20 04:41:00|971.62|960.82|971.46|960.66|971.8|961|971.45|960.65|5
1645332070000|2022-02-20 04:41:10|971.07|960.27|970.81|960.01|971.07|960.27|970.81|960.01|5
1645332080000|2022-02-20 04:41:20|970.68|959.88|970.02|959.22|970.68|959.88|970.02|959.22|3
1645332090000|2022-02-20 04:41:30|970.3|959.5|970.31|959.51|970.45|959.65|970.04|959.24|7
1645332100000|2022-02-20 04:41:40|970.3|959.5|970.9|960.1|970.9|960.1|970.02|959.22|9
1645332110000|2022-02-20 04:41:50|970.91|960.11|971.82|961.02|971.82|961.02|970.85|960.05|9
1645332120000|2022-02-20 04:42:00|971.87|961.07|971.52|960.72|971.87|961.07|971.35|960.55|7
1645332130000|2022-02-20 04:42:10|971.6|960.8|971.39|960.59|971.6|960.8|971.39|960.59|4
1645332140000|2022-02-20 04:42:20|971.56|960.76|972.5|961.7|972.51|961.71|971.56|960.76|11
1645332160000|2022-02-20 04:42:40|972.49|961.69|972.49|961.69|972.49|961.69|972.49|961.69|1
1645332180000|2022-02-20 04:43:00|972.44|961.64|971.49|960.69|972.49|961.69|971.42|960.62|14
1645332190000|2022-02-20 04:43:10|971.69|960.89|971.8|961|971.93|961.13|971.49|960.69|7
1645332200000|2022-02-20 04:43:20|971.81|961.01|972.71|961.91|972.71|961.91|971.79|960.99|9
1645332220000|2022-02-20 04:43:40|972.66|961.86|972.86|962.06|972.86|962.06|972.66|961.86|3
1645332240000|2022-02-20 04:44:00|972.85|962.05|972.85|962.05|972.85|962.05|972.85|962.05|1
1645332250000|2022-02-20 04:44:10|972.86|962.06|972.85|962.05|972.86|962.06|972.85|962.05|2
1645332340000|2022-02-20 04:45:40|972.88|962.08|973.53|962.73|973.53|962.73|972.88|962.08|17
1645332350000|2022-02-20 04:45:50|973.46|962.66|974.74|963.94|974.74|963.94|973.46|962.66|9
1645332360000|2022-02-20 04:46:00|974.76|963.96|974.9|964.1|974.9|964.1|974.76|963.96|4
1645332370000|2022-02-20 04:46:10|974.78|963.98|974.34|963.54|974.78|963.98|974.34|963.54|5
1645332380000|2022-02-20 04:46:20|974.17|963.37|973.56|962.76|974.17|963.37|973.56|962.76|3
1645332390000|2022-02-20 04:46:30|973.24|962.44|973.15|962.35|973.24|962.44|973.15|962.35|6
1645332400000|2022-02-20 04:46:40|973.03|962.23|973.03|962.23|973.03|962.23|973.03|962.23|1
1645332410000|2022-02-20 04:46:50|973.09|962.29|973.09|962.29|973.09|962.29|973.09|962.29|1
1645332420000|2022-02-20 04:47:00|973.22|962.42|973.05|962.25|973.22|962.42|973.05|962.25|5
1645332440000|2022-02-20 04:47:20|972.98|962.18|972.41|961.61|972.98|962.18|972.41|961.61|3
1645332450000|2022-02-20 04:47:30|972.05|961.25|972.05|961.25|972.05|961.25|972.05|961.25|1
1645332470000|2022-02-20 04:47:50|971.95|961.15|971.4|960.6|971.95|961.15|971.4|960.6|3
1645332480000|2022-02-20 04:48:00|971.21|960.41|971.81|961.01|971.81|961.01|971.19|960.39|7
1645332490000|2022-02-20 04:48:10|971.84|961.04|971.86|961.06|971.86|961.06|971.77|960.97|6
1645332500000|2022-02-20 04:48:20|971.89|961.09|972.75|961.95|972.75|961.95|971.89|961.09|5
1645332510000|2022-02-20 04:48:30|972.77|961.97|972.77|961.97|972.77|961.97|972.77|961.97|1
1645332520000|2022-02-20 04:48:40|972.97|962.17|973.44|962.64|973.44|962.64|972.97|962.17|8
1645332530000|2022-02-20 04:48:50|973.7|962.9|973.89|963.09|973.89|963.09|973.7|962.9|4
1645332540000|2022-02-20 04:49:00|973.9|963.1|974.36|963.56|974.4|963.6|973.9|963.1|7
1645332550000|2022-02-20 04:49:10|974.43|963.63|974.8|964|974.8|964|974.43|963.63|7
1645332590000|2022-02-20 04:49:50|974.7|963.9|974.34|963.54|974.7|963.9|974.34|963.54|3
1645332600000|2022-02-20 04:50:00|974.35|963.55|974.34|963.54|974.35|963.55|974.34|963.54|2
1645332620000|2022-02-20 04:50:20|974.14|963.34|974.14|963.34|974.14|963.34|974.14|963.34|1
1645332640000|2022-02-20 04:50:40|974.25|963.45|974.25|963.45|974.25|963.45|974.25|963.45|1
1645332650000|2022-02-20 04:50:50|974.24|963.44|974.48|963.68|974.48|963.68|974.24|963.44|5
1645332660000|2022-02-20 04:51:00|974.65|963.85|974.92|964.12|974.92|964.12|974.65|963.85|4
1645332670000|2022-02-20 04:51:10|975.06|964.26|975.06|964.26|975.06|964.26|975.06|964.26|1
1645332700000|2022-02-20 04:51:40|974.97|964.17|973.72|962.92|974.97|964.17|973.72|962.92|9
1645332710000|2022-02-20 04:51:50|973.71|962.91|972.88|962.08|973.71|962.91|972.88|962.08|4
1645332720000|2022-02-20 04:52:00|972.94|962.14|972.94|962.14|972.94|962.14|972.94|962.14|1
1645332730000|2022-02-20 04:52:10|972.89|962.09|972.89|962.09|972.89|962.09|972.89|962.09|1
1645332750000|2022-02-20 04:52:30|973.02|962.22|972.95|962.15|973.02|962.22|972.95|962.15|2
1645332770000|2022-02-20 04:52:50|972.92|962.12|973.44|962.64|973.44|962.64|972.92|962.12|5
1645332780000|2022-02-20 04:53:00|973.57|962.77|973.72|962.92|973.72|962.92|973.57|962.77|3
1645332790000|2022-02-20 04:53:10|973.84|963.04|973.84|963.04|973.84|963.04|973.84|963.04|1
1645332810000|2022-02-20 04:53:30|973.65|962.85|972.05|961.25|973.65|962.85|972.05|961.25|12
1645332820000|2022-02-20 04:53:40|971.98|961.18|971.98|961.18|971.98|961.18|971.98|961.18|1
1645332830000|2022-02-20 04:53:50|972.13|961.33|972.83|962.03|972.83|962.03|972.13|961.33|4
1645332840000|2022-02-20 04:54:00|972.91|962.11|972.91|962.11|972.91|962.11|972.91|962.11|1
1645332860000|2022-02-20 04:54:20|972.88|962.08|972.88|962.08|972.88|962.08|972.88|962.08|1
1645332880000|2022-02-20 04:54:40|972.84|962.04|973.25|962.45|973.25|962.45|972.84|962.04|5
1645332890000|2022-02-20 04:54:50|973.27|962.47|973.47|962.67|973.47|962.67|973.27|962.47|6
1645332900000|2022-02-20 04:55:00|973.7|962.9|974.76|963.96|974.76|963.96|973.7|962.9|5
1645332910000|2022-02-20 04:55:10|974.83|964.03|974.83|964.03|974.83|964.03|974.83|964.03|1
1645332920000|2022-02-20 04:55:20|974.86|964.06|974.91|964.11|974.91|964.11|974.86|964.06|2
1645332930000|2022-02-20 04:55:30|974.93|964.13|974.93|964.13|974.93|964.13|974.93|964.13|1
1645332950000|2022-02-20 04:55:50|974.91|964.11|975.01|964.21|975.01|964.21|974.91|964.11|2
1645332960000|2022-02-20 04:56:00|974.91|964.11|974.91|964.11|974.91|964.11|974.91|964.11|1
1645332990000|2022-02-20 04:56:30|974.97|964.17|974.97|964.17|974.97|964.17|974.97|964.17|1
1645333000000|2022-02-20 04:56:40|975|964.2|974.69|963.89|975|964.2|974.69|963.89|4
1645333020000|2022-02-20 04:57:00|974.5|963.7|973.31|962.51|974.5|963.7|973.31|962.51|7
1645333040000|2022-02-20 04:57:20|973.06|962.26|973.06|962.26|973.06|962.26|973.06|962.26|1
1645333050000|2022-02-20 04:57:30|973.02|962.22|973.02|962.22|973.14|962.34|973.02|962.22|5
1645333070000|2022-02-20 04:57:50|973.12|962.32|973.12|962.32|973.12|962.32|973.12|962.32|1
1645333080000|2022-02-20 04:58:00|973.13|962.33|973.12|962.32|973.13|962.33|973.12|962.32|2
1645333110000|2022-02-20 04:58:30|973.19|962.39|975.93|965.13|976.02|965.22|973.19|962.39|13
1645333120000|2022-02-20 04:58:40|975.94|965.14|974.94|964.14|975.94|965.14|974.94|964.14|9
1645333130000|2022-02-20 04:58:50|975.13|964.33|974.82|964.02|975.13|964.33|974.82|964.02|2
1645333140000|2022-02-20 04:59:00|974.73|963.93|974.2|963.4|974.73|963.93|974.2|963.4|3
1645333150000|2022-02-20 04:59:10|973.7|962.9|972.65|961.85|973.7|962.9|972.65|961.85|9
1645333160000|2022-02-20 04:59:20|972.67|961.87|970.91|960.11|972.67|961.87|970.81|960.01|15
1645333170000|2022-02-20 04:59:30|970.9|960.1|970.94|960.14|970.98|960.18|970.87|960.07|7
1645333180000|2022-02-20 04:59:40|970.95|960.15|971.16|960.36|971.16|960.36|970.94|960.14|3
1645333190000|2022-02-20 04:59:50|971.68|960.88|972.96|962.16|972.96|962.16|971.68|960.88|11
1645333200000|2022-02-20 05:00:00|972.97|962.17|972.99|962.19|972.99|962.19|972.89|962.09|3
1645333210000|2022-02-20 05:00:10|972.89|962.09|973.09|962.29|973.09|962.29|972.89|962.09|3
1645333220000|2022-02-20 05:00:20|972.98|962.18|973.08|962.28|973.08|962.28|972.98|962.18|2
1645333230000|2022-02-20 05:00:30|972.91|962.11|972.91|962.11|972.91|962.11|972.91|962.11|1
1645333250000|2022-02-20 05:00:50|972.9|962.1|972.06|961.26|972.9|962.1|972.06|961.26|6
1645333260000|2022-02-20 05:01:00|972.05|961.25|971.96|961.16|972.05|961.25|971.96|961.16|2
1645333270000|2022-02-20 05:01:10|971.87|961.07|970.86|960.06|971.87|961.07|970.86|960.06|8
1645333280000|2022-02-20 05:01:20|970.95|960.15|973.98|963.18|974.43|963.63|970.95|960.15|20
1645333290000|2022-02-20 05:01:30|974.23|963.43|974.52|963.72|974.52|963.72|974.23|963.43|4
1645333300000|2022-02-20 05:01:40|974.45|963.65|973.98|963.18|974.45|963.65|973.98|963.18|2
1645333310000|2022-02-20 05:01:50|974.15|963.35|974.8|964|974.8|964|974.15|963.35|9
1645333320000|2022-02-20 05:02:00|974.82|964.02|974.07|963.27|974.82|964.02|974.07|963.27|6
1645333330000|2022-02-20 05:02:10|974.27|963.47|973.94|963.14|974.27|963.47|973.94|963.14|5
1645333340000|2022-02-20 05:02:20|973.92|963.12|973.92|963.12|973.92|963.12|973.92|963.12|1
1645333360000|2022-02-20 05:02:40|973.88|963.08|973.92|963.12|973.92|963.12|973.88|963.08|2
1645333370000|2022-02-20 05:02:50|973.64|962.84|973.04|962.24|973.65|962.85|972.93|962.13|7
1645333380000|2022-02-20 05:03:00|973.52|962.72|973.95|963.15|973.95|963.15|973.52|962.72|8
1645333390000|2022-02-20 05:03:10|973.85|963.05|973.95|963.15|973.95|963.15|973.77|962.97|4
1645333400000|2022-02-20 05:03:20|973.85|963.05|973.93|963.13|974.11|963.31|973.85|963.05|3
1645333420000|2022-02-20 05:03:40|974.16|963.36|974.63|963.83|974.63|963.83|974.16|963.36|3
1645333430000|2022-02-20 05:03:50|974.79|963.99|974.84|964.04|974.84|964.04|974.79|963.99|3
1645333440000|2022-02-20 05:04:00|974.85|964.05|974.87|964.07|974.97|964.17|974.85|964.05|5
1645333450000|2022-02-20 05:04:10|974.8|964|974.91|964.11|974.91|964.11|974.8|964|3
1645333460000|2022-02-20 05:04:20|974.93|964.13|974.93|964.13|974.93|964.13|974.93|964.13|1
1645333480000|2022-02-20 05:04:40|974.92|964.12|974.85|964.05|974.92|964.12|974.85|964.05|2
1645333490000|2022-02-20 05:04:50|974.61|963.81|973.93|963.13|974.61|963.81|973.93|963.13|10
1645333500000|2022-02-20 05:05:00|974.11|963.31|974.52|963.72|974.52|963.72|974.11|963.31|7
1645333510000|2022-02-20 05:05:10|974.72|963.92|975.62|964.82|975.62|964.82|974.72|963.92|9
1645333520000|2022-02-20 05:05:20|975.68|964.88|975.12|964.32|975.7|964.9|975.12|964.32|6
1645333530000|2022-02-20 05:05:30|975.33|964.53|975.7|964.9|975.7|964.9|975.33|964.53|4
1645333540000|2022-02-20 05:05:40|975.66|964.86|975.92|965.12|976.18|965.38|975.66|964.86|7
1645333550000|2022-02-20 05:05:50|975.93|965.13|975.92|965.12|975.93|965.13|975.92|965.12|2
1645333570000|2022-02-20 05:06:10|975.83|965.03|975.84|965.04|975.84|965.04|975.19|964.39|11
1645333590000|2022-02-20 05:06:30|975.85|965.05|975.86|965.06|976.02|965.22|975.85|965.05|6
1645333610000|2022-02-20 05:06:50|975.92|965.12|975.92|965.12|975.92|965.12|975.92|965.12|1
1645333630000|2022-02-20 05:07:10|975.82|965.02|975.61|964.81|975.82|965.02|975.61|964.81|3
1645333640000|2022-02-20 05:07:20|975.55|964.75|975.18|964.38|975.67|964.87|975.18|964.38|8
1645333660000|2022-02-20 05:07:40|975.09|964.29|975.09|964.29|975.09|964.29|975.09|964.29|1
1645333680000|2022-02-20 05:08:00|975.08|964.28|975.08|964.28|975.08|964.28|975.08|964.28|1
1645333690000|2022-02-20 05:08:10|975|964.2|975|964.2|975|964.2|975|964.2|1
1645333700000|2022-02-20 05:08:20|975.28|964.48|975.6|964.8|975.6|964.8|975.28|964.48|5
1645333710000|2022-02-20 05:08:30|975.62|964.82|975.62|964.82|975.62|964.82|975.62|964.82|1
1645333720000|2022-02-20 05:08:40|975.97|965.17|975.97|965.17|975.97|965.17|975.97|965.17|1
1645333730000|2022-02-20 05:08:50|975.77|964.97|975.77|964.97|975.77|964.97|975.77|964.97|1
1645333750000|2022-02-20 05:09:10|975.75|964.95|975.92|965.12|975.92|965.12|975.75|964.95|3
1645333760000|2022-02-20 05:09:20|975.9|965.1|975.92|965.12|975.92|965.12|975.9|965.1|2
1645333770000|2022-02-20 05:09:30|975.86|965.06|975.86|965.06|975.86|965.06|975.86|965.06|1
1645333790000|2022-02-20 05:09:50|975.87|965.07|975.94|965.14|975.94|965.14|975.87|965.07|2
1645333810000|2022-02-20 05:10:10|976.12|965.32|976.73|965.93|976.73|965.93|976.12|965.32|5
1645333820000|2022-02-20 05:10:20|976.7|965.9|977.09|966.29|977.09|966.29|976.57|965.77|8
1645333830000|2022-02-20 05:10:30|977.02|966.22|977.44|966.64|977.44|966.64|976.99|966.19|6
1645333840000|2022-02-20 05:10:40|977.26|966.46|977.23|966.43|978.01|967.21|977.23|966.43|15
1645333850000|2022-02-20 05:10:50|977.29|966.49|977.48|966.68|977.48|966.68|977.29|966.49|2
1645333860000|2022-02-20 05:11:00|977.19|966.39|977.67|966.87|977.67|966.87|977.19|966.39|7
1645333870000|2022-02-20 05:11:10|977.65|966.85|977.91|967.11|977.91|967.11|977.65|966.85|2
1645333880000|2022-02-20 05:11:20|977.88|967.08|977.91|967.11|977.91|967.11|977.88|967.08|2
1645333910000|2022-02-20 05:11:50|977.85|967.05|977.85|967.05|977.85|967.05|977.85|967.05|1
1645333920000|2022-02-20 05:12:00|977.9|967.1|978.11|967.31|978.12|967.32|977.9|967.1|4
1645333930000|2022-02-20 05:12:10|978.27|967.47|978.78|967.98|978.78|967.98|978.27|967.47|6
1645333940000|2022-02-20 05:12:20|978.77|967.97|979.74|968.94|979.74|968.94|978.77|967.97|5
1645333950000|2022-02-20 05:12:30|979.67|968.87|979.86|969.06|979.86|969.06|979.67|968.87|3
1645333960000|2022-02-20 05:12:40|979.73|968.93|978.38|967.58|979.73|968.93|978.38|967.58|7
1645333970000|2022-02-20 05:12:50|978.49|967.69|977.92|967.12|978.49|967.69|977.92|967.12|5
1645333990000|2022-02-20 05:13:10|977.97|967.17|977.97|967.17|977.97|967.17|977.97|967.17|1
1645334030000|2022-02-20 05:13:50|977.99|967.19|978.04|967.24|978.39|967.59|977.99|967.19|6
1645334040000|2022-02-20 05:14:00|978.21|967.41|978.06|967.26|978.21|967.41|978.04|967.24|3
1645334060000|2022-02-20 05:14:20|978.24|967.44|978.53|967.73|978.55|967.75|978.24|967.44|5
1645334070000|2022-02-20 05:14:30|978.58|967.78|978.1|967.3|978.58|967.78|978.1|967.3|2
1645334080000|2022-02-20 05:14:40|978.08|967.28|978.08|967.28|978.08|967.28|978.08|967.28|1
1645334090000|2022-02-20 05:14:50|978.11|967.31|978.11|967.31|978.11|967.31|978.11|967.31|1
1645334100000|2022-02-20 05:15:00|978.37|967.57|978.37|967.57|978.37|967.57|978.37|967.57|1
1645334110000|2022-02-20 05:15:10|978.27|967.47|977.97|967.17|978.27|967.47|977.97|967.17|3
1645334120000|2022-02-20 05:15:20|977.92|967.12|977.24|966.44|977.92|967.12|977.17|966.37|7
1645334140000|2022-02-20 05:15:40|976.96|966.16|976.96|966.16|977.35|966.55|976.96|966.16|5
1645334160000|2022-02-20 05:16:00|976.94|966.14|977.21|966.41|977.21|966.41|976.94|966.14|3
1645334170000|2022-02-20 05:16:10|977.57|966.77|977.58|966.78|977.58|966.78|977.57|966.77|2
1645334180000|2022-02-20 05:16:20|977.4|966.6|977.58|966.78|977.58|966.78|977.4|966.6|3
1645334190000|2022-02-20 05:16:30|977.62|966.82|977.82|967.02|977.99|967.19|977.47|966.67|9
1645334200000|2022-02-20 05:16:40|977.97|967.17|977.97|967.17|977.97|967.17|977.97|967.17|1
1645334210000|2022-02-20 05:16:50|977.82|967.02|977.82|967.02|977.82|967.02|977.82|967.02|1
1645334220000|2022-02-20 05:17:00|977.92|967.12|977.92|967.12|977.92|967.12|977.92|967.12|1
1645334230000|2022-02-20 05:17:10|977.82|967.02|977.82|967.02|977.82|967.02|977.82|967.02|1
1645334240000|2022-02-20 05:17:20|977.86|967.06|977.86|967.06|977.86|967.06|977.86|967.06|1
1645334260000|2022-02-20 05:17:40|977.79|966.99|978.06|967.26|978.06|967.26|977.79|966.99|4
1645334280000|2022-02-20 05:18:00|978.07|967.27|978.78|967.98|978.8|968|977.98|967.18|8
1645334290000|2022-02-20 05:18:10|978.82|968.02|978.82|968.02|978.82|968.02|978.82|968.02|1
1645334300000|2022-02-20 05:18:20|978.83|968.03|979.75|968.95|979.75|968.95|978.79|967.99|5
1645334310000|2022-02-20 05:18:30|979.54|968.74|979.75|968.95|979.75|968.95|979.54|968.74|2
1645334330000|2022-02-20 05:18:50|979.81|969.01|979.52|968.72|979.81|969.01|979.52|968.72|2
1645334340000|2022-02-20 05:19:00|979.57|968.77|979.57|968.77|979.57|968.77|979.57|968.77|1
1645334350000|2022-02-20 05:19:10|979.59|968.79|979.81|969.01|979.81|969.01|979.49|968.69|3
1645334370000|2022-02-20 05:19:30|979.6|968.8|978.94|968.14|979.6|968.8|978.94|968.14|3
1645334390000|2022-02-20 05:19:50|978.92|968.12|978.91|968.11|978.92|968.12|978.91|968.11|2
1645334400000|2022-02-20 05:20:00|978.85|968.05|977.36|966.56|978.85|968.05|977.36|966.56|8
1645334410000|2022-02-20 05:20:10|977.46|966.66|977.65|966.85|977.65|966.85|977.46|966.66|3
1645334420000|2022-02-20 05:20:20|977.67|966.87|977.67|966.87|977.67|966.87|977.67|966.87|1
1645334430000|2022-02-20 05:20:30|977.77|966.97|977.54|966.74|977.77|966.97|977.1|966.3|7
1645334440000|2022-02-20 05:20:40|977.29|966.49|977.49|966.69|977.49|966.69|977.29|966.49|2
1645334450000|2022-02-20 05:20:50|977.56|966.76|977.61|966.81|977.61|966.81|977.36|966.56|3
1645334460000|2022-02-20 05:21:00|977.64|966.84|977.87|967.07|977.88|967.08|977.64|966.84|4
1645334470000|2022-02-20 05:21:10|977.8|967|977.8|967|977.8|967|977.8|967|1
1645334490000|2022-02-20 05:21:30|977.69|966.89|976.24|965.44|977.69|966.89|976.2|965.4|14
1645334500000|2022-02-20 05:21:40|976.31|965.51|976.97|966.17|976.97|966.17|975.86|965.06|13
1645334520000|2022-02-20 05:22:00|976.93|966.13|977.07|966.27|977.51|966.71|976.93|966.13|5
1645334540000|2022-02-20 05:22:20|977.04|966.24|976.1|965.3|977.04|966.24|976.1|965.3|6
1645334550000|2022-02-20 05:22:30|976.32|965.52|976.72|965.92|976.72|965.92|976.29|965.49|9
1645334570000|2022-02-20 05:22:50|976.7|965.9|976.89|966.09|976.89|966.09|976.7|965.9|2
1645334580000|2022-02-20 05:23:00|976.83|966.03|976.92|966.12|976.92|966.12|976.83|966.03|3
1645334600000|2022-02-20 05:23:20|976.9|966.1|977.17|966.37|977.17|966.37|976.9|966.1|5
1645334620000|2022-02-20 05:23:40|977.14|966.34|977.29|966.49|977.29|966.49|977.14|966.34|3
1645334630000|2022-02-20 05:23:50|977.12|966.32|976.94|966.14|977.12|966.32|976.94|966.14|2
1645334640000|2022-02-20 05:24:00|976.91|966.11|976.11|965.31|976.91|966.11|976.11|965.31|10
1645334650000|2022-02-20 05:24:10|976.16|965.36|975.93|965.13|976.16|965.36|975.93|965.13|3
1645334660000|2022-02-20 05:24:20|975.91|965.11|975.87|965.07|975.91|965.11|975.86|965.06|3
1645334670000|2022-02-20 05:24:30|975.72|964.92|975.21|964.41|975.72|964.92|975.2|964.4|7
1645334680000|2022-02-20 05:24:40|975.26|964.46|974.93|964.13|975.26|964.46|974.93|964.13|5
1645334690000|2022-02-20 05:24:50|974.9|964.1|975.51|964.71|975.51|964.71|974.9|964.1|5
1645334700000|2022-02-20 05:25:00|975.42|964.62|974.97|964.17|975.42|964.62|974.96|964.16|6
1645334710000|2022-02-20 05:25:10|975.15|964.35|974.81|964.01|975.15|964.35|974.81|964.01|5
1645334720000|2022-02-20 05:25:20|974.8|964|973.99|963.19|974.8|964|973.99|963.19|6
1645334730000|2022-02-20 05:25:30|974.23|963.43|974.81|964.01|974.81|964.01|974.18|963.38|9
1645334740000|2022-02-20 05:25:40|974.82|964.02|974.82|964.02|974.82|964.02|974.78|963.98|4
1645334750000|2022-02-20 05:25:50|974.78|963.98|974.86|964.06|974.86|964.06|974.78|963.98|2
1645334760000|2022-02-20 05:26:00|974.95|964.15|974.91|964.11|975|964.2|974.91|964.11|3
1645334770000|2022-02-20 05:26:10|975|964.2|975.97|965.17|975.97|965.17|974.91|964.11|12
1645334780000|2022-02-20 05:26:20|975.89|965.09|975.83|965.03|975.97|965.17|975.67|964.87|8
1645334790000|2022-02-20 05:26:30|975.67|964.87|975.83|965.03|975.83|965.03|975.67|964.87|3
1645334800000|2022-02-20 05:26:40|975.87|965.07|975.99|965.19|975.99|965.19|975.87|965.07|2
1645334810000|2022-02-20 05:26:50|975.9|965.1|975.99|965.19|975.99|965.19|975.9|965.1|2
1645334820000|2022-02-20 05:27:00|976.05|965.25|976.94|966.14|976.94|966.14|976.05|965.25|8
1645334830000|2022-02-20 05:27:10|976.83|966.03|976.86|966.06|976.86|966.06|976.76|965.96|3
1645334840000|2022-02-20 05:27:20|976.88|966.08|976.88|966.08|976.88|966.08|976.88|966.08|1
1645334850000|2022-02-20 05:27:30|976.87|966.07|976.87|966.07|976.87|966.07|976.87|966.07|1
1645334860000|2022-02-20 05:27:40|976.91|966.11|976.91|966.11|976.91|966.11|976.91|966.11|1
1645334870000|2022-02-20 05:27:50|976.93|966.13|976.93|966.13|976.93|966.13|976.93|966.13|1
1645334880000|2022-02-20 05:28:00|976.92|966.12|976.92|966.12|976.92|966.12|976.92|966.12|1
1645334910000|2022-02-20 05:28:30|976.86|966.06|976.22|965.42|976.86|966.06|976.22|965.42|4
1645334920000|2022-02-20 05:28:40|976.19|965.39|976.06|965.26|976.19|965.39|976.05|965.25|4
1645334930000|2022-02-20 05:28:50|975.91|965.11|975.85|965.05|975.91|965.11|975.85|965.05|3
1645334940000|2022-02-20 05:29:00|975.64|964.84|974.93|964.13|975.64|964.84|974.93|964.13|7
1645334950000|2022-02-20 05:29:10|974.99|964.19|974.91|964.11|974.99|964.19|974.91|964.11|3
1645334960000|2022-02-20 05:29:20|974.79|963.99|974.79|963.99|974.79|963.99|974.79|963.99|1
1645334970000|2022-02-20 05:29:30|974.75|963.95|973.91|963.11|974.75|963.95|973.91|963.11|5
1645334980000|2022-02-20 05:29:40|973.84|963.04|973.81|963.01|973.88|963.08|973.81|963.01|3
1645334990000|2022-02-20 05:29:50|973.88|963.08|973.89|963.09|973.89|963.09|973.88|963.08|2
1645335000000|2022-02-20 05:30:00|974.05|963.25|974.17|963.37|974.17|963.37|974.03|963.23|4
1645335010000|2022-02-20 05:30:10|973.99|963.19|974|963.2|974|963.2|973.96|963.16|3
1645335020000|2022-02-20 05:30:20|973.94|963.14|973.94|963.14|973.94|963.14|973.94|963.14|1
1645335030000|2022-02-20 05:30:30|974.09|963.29|974.03|963.23|974.09|963.29|974.03|963.23|4
1645335040000|2022-02-20 05:30:40|973.95|963.15|973.32|962.52|973.95|963.15|972.94|962.14|6
1645335050000|2022-02-20 05:30:50|973.14|962.34|972.96|962.16|973.14|962.34|972.96|962.16|4
1645335060000|2022-02-20 05:31:00|972.94|962.14|972.94|962.14|972.94|962.14|972.94|962.14|1
1645335070000|2022-02-20 05:31:10|973.11|962.31|973.92|963.12|973.92|963.12|973.11|962.31|9
1645335080000|2022-02-20 05:31:20|973.9|963.1|973.92|963.12|973.92|963.12|973.9|963.1|2
1645335090000|2022-02-20 05:31:30|974.06|963.26|974.68|963.88|974.71|963.91|974.06|963.26|7
1645335100000|2022-02-20 05:31:40|974.78|963.98|974.78|963.98|974.84|964.04|974.78|963.98|3
1645335110000|2022-02-20 05:31:50|974.84|964.04|974.95|964.15|974.95|964.15|974.84|964.04|3
1645335120000|2022-02-20 05:32:00|974.94|964.14|975.48|964.68|975.48|964.68|974.94|964.14|3
1645335130000|2022-02-20 05:32:10|975.3|964.5|975.02|964.22|975.3|964.5|975.02|964.22|2
1645335140000|2022-02-20 05:32:20|974.99|964.19|975.01|964.21|975.01|964.21|974.99|964.19|2
1645335160000|2022-02-20 05:32:40|975.08|964.28|974.46|963.66|975.08|964.28|974.46|963.66|7
1645335170000|2022-02-20 05:32:50|974.21|963.41|974.21|963.41|974.21|963.41|974.21|963.41|1
1645335180000|2022-02-20 05:33:00|974.2|963.4|974.16|963.36|974.2|963.4|974.16|963.36|2
1645335190000|2022-02-20 05:33:10|973.98|963.18|973.98|963.18|973.98|963.18|973.98|963.18|1
1645335210000|2022-02-20 05:33:30|973.94|963.14|973.94|963.14|973.94|963.14|973.94|963.14|1
1645335220000|2022-02-20 05:33:40|973.93|963.13|973.92|963.12|973.93|963.13|973.92|963.12|2
1645335230000|2022-02-20 05:33:50|973.93|963.13|973.83|963.03|973.93|963.13|973.83|963.03|4
1645335240000|2022-02-20 05:34:00|974.02|963.22|973.5|962.7|974.02|963.22|973.5|962.7|6
1645335250000|2022-02-20 05:34:10|973.56|962.76|973.89|963.09|973.89|963.09|973.56|962.76|3
1645335270000|2022-02-20 05:34:30|973.8|963|973.8|963|973.8|963|973.8|963|1
1645335290000|2022-02-20 05:34:50|973.85|963.05|973.77|962.97|973.85|963.05|973.77|962.97|3
1645335300000|2022-02-20 05:35:00|973.76|962.96|973.39|962.59|973.76|962.96|973.39|962.59|4
1645335310000|2022-02-20 05:35:10|973.07|962.27|973.07|962.27|973.07|962.27|973.07|962.27|1
1645335320000|2022-02-20 05:35:20|972.9|962.1|972.11|961.31|972.9|962.1|972.11|961.31|7
1645335330000|2022-02-20 05:35:30|971.98|961.18|972.31|961.51|972.31|961.51|971.97|961.17|6
1645335340000|2022-02-20 05:35:40|972.29|961.49|972.31|961.51|972.31|961.51|972.29|961.49|2
1645335350000|2022-02-20 05:35:50|972.52|961.72|972.52|961.72|972.52|961.72|972.52|961.72|1
1645335360000|2022-02-20 05:36:00|972.38|961.58|972.4|961.6|972.59|961.79|972.38|961.58|6
1645335370000|2022-02-20 05:36:10|972.46|961.66|972|961.2|972.46|961.66|971.85|961.05|7
1645335380000|2022-02-20 05:36:20|971.99|961.19|971.77|960.97|971.99|961.19|971.77|960.97|4
1645335390000|2022-02-20 05:36:30|971.7|960.9|971.7|960.9|971.7|960.9|971.7|960.9|1
1645335400000|2022-02-20 05:36:40|971.65|960.85|971.66|960.86|971.66|960.86|971.65|960.85|2
1645335410000|2022-02-20 05:36:50|971.81|961.01|972.19|961.39|972.35|961.55|971.81|961.01|4
1645335420000|2022-02-20 05:37:00|972.28|961.48|972.75|961.95|972.75|961.95|972.28|961.48|2
1645335430000|2022-02-20 05:37:10|972.84|962.04|973.31|962.51|973.31|962.51|972.75|961.95|10
1645335440000|2022-02-20 05:37:20|973.28|962.48|973.31|962.51|973.31|962.51|973.28|962.48|2
1645335450000|2022-02-20 05:37:30|973.49|962.69|973.2|962.4|973.49|962.69|973.2|962.4|3
1645335460000|2022-02-20 05:37:40|973.4|962.6|973.3|962.5|973.4|962.6|973.3|962.5|2
1645335470000|2022-02-20 05:37:50|973.15|962.35|973.13|962.33|973.15|962.35|973.13|962.33|2
1645335480000|2022-02-20 05:38:00|972.89|962.09|972.89|962.09|972.89|962.09|972.89|962.09|1
1645335490000|2022-02-20 05:38:10|972.86|962.06|972.82|962.02|972.86|962.06|972.81|962.01|6
1645335500000|2022-02-20 05:38:20|972.62|961.82|972.52|961.72|972.62|961.82|971.91|961.11|10
1645335510000|2022-02-20 05:38:30|972.9|962.1|973.65|962.85|973.65|962.85|972.9|962.1|6
1645335520000|2022-02-20 05:38:40|973.84|963.04|973.97|963.17|973.97|963.17|973.84|963.04|2
1645335530000|2022-02-20 05:38:50|973.98|963.18|974.46|963.66|974.46|963.66|973.98|963.18|3
1645335540000|2022-02-20 05:39:00|974.62|963.82|974.72|963.92|974.72|963.92|974.62|963.82|2
1645335550000|2022-02-20 05:39:10|974.59|963.79|974.57|963.77|974.59|963.79|974.57|963.77|2
1645335560000|2022-02-20 05:39:20|974.58|963.78|974.62|963.82|974.62|963.82|974.53|963.73|4
1645335570000|2022-02-20 05:39:30|974.73|963.93|974.68|963.88|974.92|964.12|974.68|963.88|7
1645335580000|2022-02-20 05:39:40|974.69|963.89|974.69|963.89|974.69|963.89|974.69|963.89|1
1645335590000|2022-02-20 05:39:50|974.88|964.08|974.68|963.88|975.05|964.25|974.68|963.88|5
1645335600000|2022-02-20 05:40:00|974.83|964.03|975.98|965.18|975.98|965.18|974.83|964.03|7
1645335610000|2022-02-20 05:40:10|975.89|965.09|975.91|965.11|975.93|965.13|975.69|964.89|6
1645335620000|2022-02-20 05:40:20|975.74|964.94|975.07|964.27|975.74|964.94|975.07|964.27|9
1645335640000|2022-02-20 05:40:40|974.88|964.08|975.2|964.4|975.2|964.4|974.88|964.08|3
1645335650000|2022-02-20 05:40:50|975.22|964.42|975.22|964.42|975.26|964.46|975.22|964.42|3
1645335660000|2022-02-20 05:41:00|975.24|964.44|975.53|964.73|975.53|964.73|975.22|964.42|6
1645335670000|2022-02-20 05:41:10|975.56|964.76|975.8|965|975.8|965|975.56|964.76|2
1645335700000|2022-02-20 05:41:40|975.83|965.03|975.83|965.03|975.83|965.03|975.83|965.03|1
1645335720000|2022-02-20 05:42:00|975.9|965.1|975.9|965.1|975.9|965.1|975.9|965.1|1
1645335730000|2022-02-20 05:42:10|975.65|964.85|975.32|964.52|975.65|964.85|975.32|964.52|3
1645335740000|2022-02-20 05:42:20|975.34|964.54|975.01|964.21|975.34|964.54|975.01|964.21|3
1645335750000|2022-02-20 05:42:30|974.98|964.18|974.88|964.08|974.98|964.18|974.88|964.08|2
1645335780000|2022-02-20 05:43:00|974.74|963.94|974.74|963.94|974.74|963.94|974.74|963.94|1
1645335790000|2022-02-20 05:43:10|974.73|963.93|975.01|964.21|975.01|964.21|974.73|963.93|5
1645335800000|2022-02-20 05:43:20|974.97|964.17|975.05|964.25|975.06|964.26|974.87|964.07|6
1645335810000|2022-02-20 05:43:30|974.92|964.12|974.91|964.11|974.92|964.12|974.91|964.11|2
1645335830000|2022-02-20 05:43:50|974.86|964.06|974.94|964.14|974.94|964.14|974.86|964.06|2
1645335840000|2022-02-20 05:44:00|974.86|964.06|975.01|964.21|975.01|964.21|974.86|964.06|3
1645335850000|2022-02-20 05:44:10|974.91|964.11|974.89|964.09|974.91|964.11|974.89|964.09|4
1645335860000|2022-02-20 05:44:20|974.77|963.97|974.05|963.25|974.77|963.97|974.05|963.25|4
1645335870000|2022-02-20 05:44:30|974.19|963.39|974.43|963.63|974.43|963.63|973.98|963.18|8
1645335880000|2022-02-20 05:44:40|974.42|963.62|974.61|963.81|974.61|963.81|974.42|963.62|3
1645335890000|2022-02-20 05:44:50|974.66|963.86|974.66|963.86|974.66|963.86|974.66|963.86|1
1645335900000|2022-02-20 05:45:00|974.57|963.77|973.97|963.17|974.57|963.77|973.86|963.06|9
1645335910000|2022-02-20 05:45:10|974.07|963.27|974.07|963.27|974.07|963.27|974.07|963.27|1
1645335920000|2022-02-20 05:45:20|974.11|963.31|974.07|963.27|974.11|963.31|974.07|963.27|4
1645335930000|2022-02-20 05:45:30|974.05|963.25|974.84|964.04|974.84|964.04|974.05|963.25|8
1645335940000|2022-02-20 05:45:40|974.91|964.11|975.17|964.37|975.17|964.37|974.84|964.04|3
1645335950000|2022-02-20 05:45:50|975.07|964.27|975.17|964.37|975.17|964.37|975.07|964.27|2
1645335960000|2022-02-20 05:46:00|975.13|964.33|975.13|964.33|975.13|964.33|975.13|964.33|1
1645335990000|2022-02-20 05:46:30|975.05|964.25|975.05|964.25|975.05|964.25|975.05|964.25|1
1645336010000|2022-02-20 05:46:50|975.02|964.22|975.02|964.22|975.02|964.22|975.02|964.22|1
1645336020000|2022-02-20 05:47:00|975.12|964.32|975.08|964.28|975.12|964.32|975.08|964.28|2
1645336030000|2022-02-20 05:47:10|975.09|964.29|975.81|965.01|975.81|965.01|975.09|964.29|8
1645336040000|2022-02-20 05:47:20|975.79|964.99|976|965.2|976|965.2|975.79|964.99|8
1645336050000|2022-02-20 05:47:30|975.94|965.14|975.94|965.14|975.94|965.14|975.94|965.14|1
1645336060000|2022-02-20 05:47:40|975.91|965.11|975.25|964.45|975.91|965.11|975.25|964.45|3
1645336070000|2022-02-20 05:47:50|975.24|964.44|975.24|964.44|975.24|964.44|975.23|964.43|3
1645336080000|2022-02-20 05:48:00|975.23|964.43|974.89|964.09|975.23|964.43|974.89|964.09|3
1645336090000|2022-02-20 05:48:10|974.82|964.02|974.7|963.9|974.82|964.02|974.7|963.9|2
1645336100000|2022-02-20 05:48:20|974.73|963.93|974.51|963.71|974.73|963.93|974.51|963.71|3
1645336110000|2022-02-20 05:48:30|974.31|963.51|973.93|963.13|974.31|963.51|973.93|963.13|2
1645336120000|2022-02-20 05:48:40|973.92|963.12|973.65|962.85|973.92|963.12|973.36|962.56|7
1645336130000|2022-02-20 05:48:50|973.6|962.8|973.32|962.52|973.6|962.8|973.32|962.52|6
1645336140000|2022-02-20 05:49:00|973.28|962.48|972.93|962.13|973.28|962.48|972.93|962.13|2
1645336150000|2022-02-20 05:49:10|972.94|962.14|971.74|960.94|972.94|962.14|971.47|960.67|12
1645336160000|2022-02-20 05:49:20|971.9|961.1|972.79|961.99|972.94|962.14|971.9|961.1|12
1645336170000|2022-02-20 05:49:30|972.93|962.13|972.9|962.1|972.93|962.13|972.89|962.09|3
1645336180000|2022-02-20 05:49:40|972.89|962.09|973.21|962.41|973.21|962.41|972.89|962.09|4
1645336190000|2022-02-20 05:49:50|973.05|962.25|972.91|962.11|973.05|962.25|972.91|962.11|3
1645336200000|2022-02-20 05:50:00|972.88|962.08|972.74|961.94|972.89|962.09|972.74|961.94|6
1645336210000|2022-02-20 05:50:10|972.62|961.82|972.16|961.36|972.66|961.86|972.1|961.3|7
1645336220000|2022-02-20 05:50:20|972.18|961.38|972.18|961.38|972.18|961.38|972.18|961.38|1
1645336230000|2022-02-20 05:50:30|972.12|961.32|969.48|958.68|972.12|961.32|969.48|958.68|16
1645336240000|2022-02-20 05:50:40|969.18|958.38|970.87|960.07|970.87|960.07|968.58|957.78|25
1645336250000|2022-02-20 05:50:50|970.61|959.81|969.67|958.87|970.75|959.95|969.34|958.54|19
1645336260000|2022-02-20 05:51:00|969.68|958.88|970.89|960.09|970.89|960.09|969.68|958.88|18
1645336270000|2022-02-20 05:51:10|970.86|960.06|970.86|960.06|970.96|960.16|970.75|959.95|6
1645336280000|2022-02-20 05:51:20|970.85|960.05|969.99|959.19|970.85|960.05|969.99|959.19|12
1645336290000|2022-02-20 05:51:30|969.88|959.08|969.88|959.08|969.88|959.08|969.88|959.08|1
1645336300000|2022-02-20 05:51:40|969.86|959.06|969.89|959.09|969.99|959.19|969.82|959.02|7
1645336310000|2022-02-20 05:51:50|969.76|958.96|969.26|958.46|969.76|958.96|969.26|958.46|4
1645336320000|2022-02-20 05:52:00|969.14|958.34|969|958.2|969.26|958.46|969|958.2|5
1645336330000|2022-02-20 05:52:10|968.89|958.09|968.8|958|968.89|958.09|968.01|957.21|8
1645336340000|2022-02-20 05:52:20|968.82|958.02|968.86|958.06|968.86|958.06|968.82|958.02|3
1645336350000|2022-02-20 05:52:30|968.74|957.94|967.99|957.19|968.74|957.94|967.99|957.19|7
1645336360000|2022-02-20 05:52:40|968.1|957.3|968.76|957.96|968.76|957.96|968.05|957.25|7
1645336370000|2022-02-20 05:52:50|968.85|958.05|969.71|958.91|969.71|958.91|968.85|958.05|10
1645336380000|2022-02-20 05:53:00|969.89|959.09|970.68|959.88|970.68|959.88|969.67|958.87|10
1645336390000|2022-02-20 05:53:10|970.73|959.93|970.8|960|970.81|960.01|970.73|959.93|3
1645336400000|2022-02-20 05:53:20|970.62|959.82|969.9|959.1|970.62|959.82|969.9|959.1|6
1645336410000|2022-02-20 05:53:30|969.89|959.09|969.39|958.59|969.89|959.09|969.39|958.59|4
1645336420000|2022-02-20 05:53:40|968.97|958.17|968.97|958.17|968.98|958.18|968.97|958.17|3
1645336430000|2022-02-20 05:53:50|969.12|958.32|968.86|958.06|969.2|958.4|968.86|958.06|9
1645336440000|2022-02-20 05:54:00|968.64|957.84|968.64|957.84|968.64|957.84|968.64|957.84|1
1645336450000|2022-02-20 05:54:10|968.53|957.73|968.07|957.27|968.53|957.73|968.07|957.27|7
1645336460000|2022-02-20 05:54:20|967.95|957.15|967.2|956.4|967.95|957.15|967.2|956.4|8
1645336470000|2022-02-20 05:54:30|967.15|956.35|966.11|955.31|967.15|956.35|966.11|955.31|6
1645336480000|2022-02-20 05:54:40|966.1|955.3|964.08|953.28|966.1|955.3|964.08|953.28|16
1645336490000|2022-02-20 05:54:50|964.09|953.29|965.83|955.03|966.11|955.31|964.07|953.27|20
1645336500000|2022-02-20 05:55:00|965.76|954.96|966.21|955.41|966.21|955.41|965.12|954.32|15
1645336510000|2022-02-20 05:55:10|966|955.2|966.37|955.57|966.37|955.57|965.9|955.1|6
1645336520000|2022-02-20 05:55:20|966.47|955.67|966.76|955.96|966.77|955.97|966.47|955.67|3
1645336530000|2022-02-20 05:55:30|966.44|955.64|965.92|955.12|966.45|955.65|965.92|955.12|6
1645336540000|2022-02-20 05:55:40|965.91|955.11|965.15|954.35|965.91|955.11|965.15|954.35|7
1645336550000|2022-02-20 05:55:50|964.92|954.12|965.54|954.74|965.54|954.74|964.92|954.12|7
1645336560000|2022-02-20 05:56:00|965.38|954.58|965.27|954.47|965.38|954.58|965.15|954.35|8
1645336570000|2022-02-20 05:56:10|965.65|954.85|966.31|955.51|966.31|955.51|965.65|954.85|12
1645336580000|2022-02-20 05:56:20|966.61|955.81|966.93|956.13|967.1|956.3|966.61|955.81|7
1645336590000|2022-02-20 05:56:30|966.84|956.04|966.66|955.86|966.89|956.09|966.56|955.76|8
1645336600000|2022-02-20 05:56:40|966.6|955.8|967.06|956.26|967.13|956.33|966.6|955.8|5
1645336610000|2022-02-20 05:56:50|967.14|956.34|967.84|957.04|967.84|957.04|967.14|956.34|5
1645336620000|2022-02-20 05:57:00|967.68|956.88|967.18|956.38|967.68|956.88|967.18|956.38|4
1645336630000|2022-02-20 05:57:10|967.44|956.64|966.86|956.06|967.44|956.64|966.86|956.06|3
1645336640000|2022-02-20 05:57:20|966.82|956.02|966.85|956.05|966.85|956.05|966.82|956.02|2
1645336650000|2022-02-20 05:57:30|966.81|956.01|966.87|956.07|966.87|956.07|966.81|956.01|3
1645336660000|2022-02-20 05:57:40|966.82|956.02|966.87|956.07|966.87|956.07|966.82|956.02|2
1645336670000|2022-02-20 05:57:50|966.86|956.06|966.86|956.06|966.86|956.06|966.86|956.06|1
1645336680000|2022-02-20 05:58:00|966.85|956.05|966.66|955.86|966.85|956.05|966.38|955.58|6
1645336690000|2022-02-20 05:58:10|966.18|955.38|965.93|955.13|966.49|955.69|965.93|955.13|11
1645336700000|2022-02-20 05:58:20|965.87|955.07|965.92|955.12|965.92|955.12|965.85|955.05|4
1645336710000|2022-02-20 05:58:30|965.89|955.09|966.78|955.98|966.78|955.98|965.89|955.09|8
1645336730000|2022-02-20 05:58:50|966.85|956.05|965.82|955.02|966.85|956.05|965.82|955.02|13
1645336740000|2022-02-20 05:59:00|965.86|955.06|965.58|954.78|965.86|955.06|965.58|954.78|2
1645336750000|2022-02-20 05:59:10|965.2|954.4|964.51|953.71|965.2|954.4|964.51|953.71|12
1645336760000|2022-02-20 05:59:20|964.4|953.6|964.83|954.03|964.83|954.03|964.26|953.46|8
1645336770000|2022-02-20 05:59:30|964.82|954.02|965.23|954.43|965.23|954.43|964.82|954.02|7
1645336780000|2022-02-20 05:59:40|965.11|954.31|965.11|954.31|965.11|954.31|965.11|954.31|1
1645336790000|2022-02-20 05:59:50|964.98|954.18|964.78|953.98|964.98|954.18|964.78|953.98|4
1645336800000|2022-02-20 06:00:00|964.47|953.67|964.75|953.95|964.75|953.95|964.47|953.67|3
1645336810000|2022-02-20 06:00:10|964.84|954.04|965.93|955.13|965.95|955.15|964.84|954.04|13
1645336820000|2022-02-20 06:00:20|965.92|955.12|965.92|955.12|965.92|955.12|965.92|955.12|1
1645336830000|2022-02-20 06:00:30|966.22|955.42|966.15|955.35|966.22|955.42|966.15|955.35|3
1645336840000|2022-02-20 06:00:40|966.23|955.43|966.89|956.09|967.1|956.3|966.23|955.43|12
1645336850000|2022-02-20 06:00:50|966.81|956.01|966.76|955.96|966.81|956.01|966.76|955.96|2
1645336860000|2022-02-20 06:01:00|966.67|955.87|966.67|955.87|966.67|955.87|966.67|955.87|1
1645336870000|2022-02-20 06:01:10|966.72|955.92|966.72|955.92|966.84|956.04|966.72|955.92|6
1645336880000|2022-02-20 06:01:20|966.7|955.9|966.61|955.81|966.72|955.92|966.61|955.81|3
1645336890000|2022-02-20 06:01:30|966.59|955.79|965.99|955.19|966.59|955.79|965.99|955.19|4
1645336900000|2022-02-20 06:01:40|965.83|955.03|965.77|954.97|965.83|955.03|965.77|954.97|2
1645336910000|2022-02-20 06:01:50|965.34|954.54|965.28|954.48|965.34|954.54|965.28|954.48|2
1645336920000|2022-02-20 06:02:00|965.32|954.52|965.88|955.08|965.88|955.08|965.32|954.52|4
1645336930000|2022-02-20 06:02:10|965.83|955.03|965.87|955.07|965.89|955.09|965.81|955.01|5
1645336940000|2022-02-20 06:02:20|965.85|955.05|965.85|955.05|965.85|955.05|965.8|955|3
1645336950000|2022-02-20 06:02:30|965.92|955.12|966.42|955.62|966.42|955.62|965.92|955.12|6
1645336960000|2022-02-20 06:02:40|966.4|955.6|966.91|956.11|966.91|956.11|966.4|955.6|4
1645336970000|2022-02-20 06:02:50|966.92|956.12|966.91|956.11|966.92|956.12|966.91|956.11|2
1645336980000|2022-02-20 06:03:00|966.83|956.03|966.83|956.03|966.83|956.03|966.83|956.03|1
1645336990000|2022-02-20 06:03:10|966.72|955.92|966.95|956.15|966.95|956.15|966.44|955.64|9
1645337000000|2022-02-20 06:03:20|967.03|956.23|966.99|956.19|967.04|956.24|966.88|956.08|5
1645337010000|2022-02-20 06:03:30|966.95|956.15|966.19|955.39|966.95|956.15|966.19|955.39|5
1645337020000|2022-02-20 06:03:40|965.95|955.15|965.95|955.15|965.95|955.15|965.95|955.15|1
1645337040000|2022-02-20 06:04:00|965.94|955.14|965.8|955|965.94|955.14|965.67|954.87|5
1645337060000|2022-02-20 06:04:20|965.76|954.96|965.77|954.97|965.77|954.97|965.76|954.96|2
1645337090000|2022-02-20 06:04:50|965.85|955.05|965.08|954.28|965.85|955.05|965.08|954.28|5
1645337100000|2022-02-20 06:05:00|964.91|954.11|964.31|953.51|964.91|954.11|964.31|953.51|6
1645337110000|2022-02-20 06:05:10|964.03|953.23|964.74|953.94|964.74|953.94|963.97|953.17|7
1645337120000|2022-02-20 06:05:20|964.81|954.01|965.83|955.03|965.83|955.03|964.81|954.01|6
1645337140000|2022-02-20 06:05:40|965.98|955.18|965.91|955.11|965.98|955.18|965.91|955.11|4
1645337150000|2022-02-20 06:05:50|965.92|955.12|965.92|955.12|965.92|955.12|965.92|955.12|1
1645337170000|2022-02-20 06:06:10|966.01|955.21|966.77|955.97|966.77|955.97|966.01|955.21|10
1645337180000|2022-02-20 06:06:20|966.88|956.08|966.88|956.08|966.88|956.08|966.88|956.08|1
1645337200000|2022-02-20 06:06:40|966.93|956.13|967.23|956.43|967.23|956.43|966.93|956.13|4
1645337210000|2022-02-20 06:06:50|967.13|956.33|967.13|956.33|967.13|956.33|967.13|956.33|1
1645337220000|2022-02-20 06:07:00|967.47|956.67|967.55|956.75|967.55|956.75|967.47|956.67|2
1645337230000|2022-02-20 06:07:10|967.48|956.68|966.99|956.19|967.48|956.68|966.99|956.19|4
1645337240000|2022-02-20 06:07:20|966.91|956.11|966.96|956.16|966.96|956.16|966.91|956.11|2
1645337250000|2022-02-20 06:07:30|966.91|956.11|966.42|955.62|966.91|956.11|966.42|955.62|6
1645337260000|2022-02-20 06:07:40|966.01|955.21|966.01|955.21|966.01|955.21|966.01|955.21|1
1645337270000|2022-02-20 06:07:50|965.87|955.07|965.81|955.01|965.87|955.07|965.79|954.99|4
1645337280000|2022-02-20 06:08:00|965.61|954.81|965.1|954.3|965.61|954.81|965.09|954.29|6
1645337290000|2022-02-20 06:08:10|965.01|954.21|965.01|954.21|965.01|954.21|965.01|954.21|1
1645337330000|2022-02-20 06:08:50|964.97|954.17|964.78|953.98|964.97|954.17|964.78|953.98|2
1645337340000|2022-02-20 06:09:00|964.65|953.85|964.5|953.7|964.65|953.85|964.5|953.7|2
1645337350000|2022-02-20 06:09:10|964.65|953.85|964.67|953.87|964.67|953.87|964.64|953.84|3
1645337360000|2022-02-20 06:09:20|964.56|953.76|963.86|953.06|964.56|953.76|963.86|953.06|6
1645337370000|2022-02-20 06:09:30|963.92|953.12|963.91|953.11|964.18|953.38|963.83|953.03|7
1645337380000|2022-02-20 06:09:40|963.96|953.16|963.96|953.16|963.96|953.16|963.96|953.16|1
1645337390000|2022-02-20 06:09:50|964|953.2|964|953.2|964|953.2|964|953.2|1
1645337410000|2022-02-20 06:10:10|963.93|953.13|963.93|953.13|963.93|953.13|963.93|953.13|1
1645337420000|2022-02-20 06:10:20|963.94|953.14|962.79|951.99|963.94|953.14|962.78|951.98|11
1645337430000|2022-02-20 06:10:30|962.95|952.15|959.34|948.54|962.95|952.15|959.34|948.54|18
1645337440000|2022-02-20 06:10:40|958.74|947.94|956.03|945.23|959.16|948.36|954.94|944.14|30
1645337450000|2022-02-20 06:10:50|956.06|945.26|955.61|944.81|956.13|945.33|954.37|943.57|28
1645337460000|2022-02-20 06:11:00|956.31|945.51|957.82|947.02|958.6|947.8|956.31|945.51|25
1645337470000|2022-02-20 06:11:10|957.62|946.82|955.24|944.44|957.62|946.82|954.97|944.17|18
1645337480000|2022-02-20 06:11:20|955.7|944.9|953.02|942.22|956.19|945.39|953.02|942.22|24
1645337490000|2022-02-20 06:11:30|953.01|942.21|952.57|941.77|953.17|942.37|951.55|940.75|29
1645337500000|2022-02-20 06:11:40|952.6|941.8|951.81|941.01|953.13|942.33|951.81|941.01|24
1645337510000|2022-02-20 06:11:50|951.42|940.62|950.91|940.11|951.42|940.62|949.49|938.69|30
1645337520000|2022-02-20 06:12:00|950.73|939.93|951.22|940.42|951.68|940.88|950.73|939.93|16
1645337530000|2022-02-20 06:12:10|951.2|940.4|949.23|938.43|951.48|940.68|949.23|938.43|22
1645337540000|2022-02-20 06:12:20|949.21|938.41|946.9|936.1|949.21|938.41|945.88|935.08|31
1645337550000|2022-02-20 06:12:30|946.62|935.82|940.96|930.16|946.68|935.88|940.96|930.16|30
1645337560000|2022-02-20 06:12:40|940.77|929.97|942.15|931.35|944.12|933.32|940.77|929.97|28
1645337570000|2022-02-20 06:12:50|942.42|931.62|943.86|933.06|943.86|933.06|942.36|931.56|22
1645337580000|2022-02-20 06:13:00|944.52|933.72|944.16|933.36|946.18|935.38|943.88|933.08|25
1645337590000|2022-02-20 06:13:10|944.19|933.39|945.43|934.63|945.47|934.67|944.16|933.36|18
1645337600000|2022-02-20 06:13:20|945.4|934.6|946.07|935.27|946.07|935.27|944.39|933.59|20
1645337610000|2022-02-20 06:13:30|946.18|935.38|948.04|937.24|948.04|937.24|946.18|935.38|18
1645337620000|2022-02-20 06:13:40|948.07|937.27|945.54|934.74|948.07|937.27|945.54|934.74|23
1645337630000|2022-02-20 06:13:50|945.71|934.91|947.14|936.34|947.14|936.34|945.71|934.91|15
1645337640000|2022-02-20 06:14:00|947.08|936.28|948.82|938.02|948.91|938.11|947.08|936.28|15
1645337650000|2022-02-20 06:14:10|948.91|938.11|949.17|938.37|949.98|939.18|948.91|938.11|18
1645337660000|2022-02-20 06:14:20|949.12|938.32|949.01|938.21|949.28|938.48|948.16|937.36|12
1645337670000|2022-02-20 06:14:30|948.99|938.19|949.23|938.43|949.23|938.43|948.99|938.19|2
1645337680000|2022-02-20 06:14:40|949.27|938.47|949.76|938.96|949.79|938.99|949.27|938.47|7
1645337690000|2022-02-20 06:14:50|949.61|938.81|948.74|937.94|949.61|938.81|948.74|937.94|7
1645337700000|2022-02-20 06:15:00|948.41|937.61|948.12|937.32|948.41|937.61|948.07|937.27|4
1645337710000|2022-02-20 06:15:10|948.08|937.28|948.08|937.28|948.49|937.69|948.08|937.28|3
1645337720000|2022-02-20 06:15:20|947.94|937.14|947.92|937.12|947.94|937.14|946.91|936.11|19
1645337730000|2022-02-20 06:15:30|947.79|936.99|946.92|936.12|947.8|937|946.92|936.12|14
1645337740000|2022-02-20 06:15:40|947.07|936.27|947.71|936.91|947.92|937.12|946.92|936.12|15
1645337750000|2022-02-20 06:15:50|947.77|936.97|949.03|938.23|949.03|938.23|947.71|936.91|18
1645337760000|2022-02-20 06:16:00|949.04|938.24|950.54|939.74|950.54|939.74|949.04|938.24|10
1645337770000|2022-02-20 06:16:10|950.67|939.87|951.29|940.49|951.29|940.49|950.67|939.87|14
1645337780000|2022-02-20 06:16:20|951.19|940.39|950.08|939.28|951.73|940.93|949.86|939.06|20
1645337790000|2022-02-20 06:16:30|949.73|938.93|948.93|938.13|949.9|939.1|948.93|938.13|10
1645337800000|2022-02-20 06:16:40|948.8|938|948.89|938.09|948.91|938.11|948.62|937.82|7
1645337810000|2022-02-20 06:16:50|948.88|938.08|948.62|937.82|948.88|938.08|948.62|937.82|2
1645337820000|2022-02-20 06:17:00|948.47|937.67|949.2|938.4|949.2|938.4|948.47|937.67|5
1645337830000|2022-02-20 06:17:10|949.56|938.76|950.21|939.41|950.21|939.41|949.56|938.76|5
1645337840000|2022-02-20 06:17:20|950.18|939.38|950.29|939.49|950.45|939.65|950.18|939.38|9
1645337850000|2022-02-20 06:17:30|950.23|939.43|949.74|938.94|950.23|939.43|949.28|938.48|8
1645337860000|2022-02-20 06:17:40|949.67|938.87|949.84|939.04|949.91|939.11|949.67|938.87|13
1645337870000|2022-02-20 06:17:50|949.98|939.18|949.1|938.3|949.98|939.18|948.95|938.15|11
1645337880000|2022-02-20 06:18:00|949.33|938.53|949.19|938.39|949.33|938.53|949.19|938.39|2
1645337890000|2022-02-20 06:18:10|948.93|938.13|949.16|938.36|949.19|938.39|948.93|938.13|5
1645337900000|2022-02-20 06:18:20|948.98|938.18|948.89|938.09|948.98|938.18|948.59|937.79|9
1645337910000|2022-02-20 06:18:30|948.69|937.89|948.96|938.16|948.96|938.16|948.44|937.64|5
1645337920000|2022-02-20 06:18:40|948.97|938.17|949.32|938.52|949.5|938.7|948.96|938.16|9
1645337930000|2022-02-20 06:18:50|949.3|938.5|950.34|939.54|950.34|939.54|949.3|938.5|12
1645337940000|2022-02-20 06:19:00|950.62|939.82|950.62|939.82|950.62|939.82|950.62|939.82|1
1645337950000|2022-02-20 06:19:10|950.54|939.74|951.27|940.47|951.27|940.47|950.54|939.74|4
1645337960000|2022-02-20 06:19:20|951.25|940.45|951.64|940.84|951.64|940.84|951.25|940.45|4
1645337970000|2022-02-20 06:19:30|951.8|941|952.18|941.38|952.18|941.38|951.8|941|6
1645337980000|2022-02-20 06:19:40|952.49|941.69|952.49|941.69|952.49|941.69|952.49|941.69|1
1645337990000|2022-02-20 06:19:50|952.41|941.61|952.41|941.61|952.41|941.61|952.41|941.61|1
1645338000000|2022-02-20 06:20:00|952.42|941.62|952.42|941.62|952.42|941.62|952.42|941.62|1
1645338010000|2022-02-20 06:20:10|952.49|941.69|953.1|942.3|953.1|942.3|952.49|941.69|10
1645338020000|2022-02-20 06:20:20|953.22|942.42|952.24|941.44|953.22|942.42|952.24|941.44|9
1645338030000|2022-02-20 06:20:30|952.15|941.35|952.96|942.16|952.96|942.16|951.27|940.47|16
1645338040000|2022-02-20 06:20:40|952.89|942.09|953.43|942.63|953.43|942.63|952.89|942.09|9
1645338050000|2022-02-20 06:20:50|953.49|942.69|953.52|942.72|953.52|942.72|953.49|942.69|2
1645338060000|2022-02-20 06:21:00|953.57|942.77|954.39|943.59|954.62|943.82|953.56|942.76|14
1645338070000|2022-02-20 06:21:10|954.33|943.53|953.7|942.9|954.33|943.53|953.7|942.9|6
1645338080000|2022-02-20 06:21:20|953.42|942.62|953.42|942.62|953.42|942.62|953.42|942.62|1
1645338090000|2022-02-20 06:21:30|953.57|942.77|953.56|942.76|953.57|942.77|953.56|942.76|2
1645338100000|2022-02-20 06:21:40|953.43|942.63|953.43|942.63|953.43|942.63|953.43|942.63|1
1645338110000|2022-02-20 06:21:50|953.67|942.87|954.19|943.39|954.19|943.39|953.67|942.87|5
1645338120000|2022-02-20 06:22:00|954.1|943.3|953.44|942.64|954.1|943.3|953.43|942.63|12
1645338130000|2022-02-20 06:22:10|952.71|941.91|953.07|942.27|953.07|942.27|952.71|941.91|7
1645338140000|2022-02-20 06:22:20|952.99|942.19|954.16|943.36|954.22|943.42|952.99|942.19|9
1645338150000|2022-02-20 06:22:30|954.08|943.28|954.1|943.3|954.1|943.3|953.99|943.19|4
1645338160000|2022-02-20 06:22:40|954.12|943.32|954.78|943.98|954.78|943.98|954.12|943.32|3
1645338170000|2022-02-20 06:22:50|954.53|943.73|954.29|943.49|954.53|943.73|954.29|943.49|3
1645338180000|2022-02-20 06:23:00|954.65|943.85|954.61|943.81|954.69|943.89|954.61|943.81|4
1645338190000|2022-02-20 06:23:10|954.64|943.84|955.18|944.38|955.18|944.38|954.58|943.78|9
1645338200000|2022-02-20 06:23:20|955.2|944.4|955.49|944.69|955.49|944.69|955.2|944.4|2
1645338210000|2022-02-20 06:23:30|955.33|944.53|953.65|942.85|955.33|944.53|953.65|942.85|8
1645338220000|2022-02-20 06:23:40|953.4|942.6|953.13|942.33|953.62|942.82|953.02|942.22|10
1645338230000|2022-02-20 06:23:50|953.05|942.25|953.55|942.75|953.61|942.81|953.05|942.25|5
1645338240000|2022-02-20 06:24:00|953.39|942.59|952.93|942.13|953.39|942.59|952.93|942.13|4
1645338250000|2022-02-20 06:24:10|952.78|941.98|952.59|941.79|952.78|941.98|952.58|941.78|4
1645338260000|2022-02-20 06:24:20|952.37|941.57|951.91|941.11|952.37|941.57|951.91|941.11|4
1645338270000|2022-02-20 06:24:30|951.65|940.85|951.51|940.71|951.65|940.85|951|940.2|11
1645338280000|2022-02-20 06:24:40|951.37|940.57|951.27|940.47|951.56|940.76|951.27|940.47|5
1645338290000|2022-02-20 06:24:50|951.03|940.23|949.89|939.09|951.03|940.23|949.87|939.07|13
1645338300000|2022-02-20 06:25:00|950.12|939.32|950.64|939.84|950.64|939.84|950.12|939.32|6
1645338310000|2022-02-20 06:25:10|950.95|940.15|951.92|941.12|951.92|941.12|950.9|940.1|8
1645338320000|2022-02-20 06:25:20|951.77|940.97|951.39|940.59|951.77|940.97|951.28|940.48|9
1645338330000|2022-02-20 06:25:30|951.79|940.99|951.97|941.17|951.99|941.19|951.53|940.73|8
1645338350000|2022-02-20 06:25:50|952.17|941.37|952.58|941.78|952.58|941.78|952.17|941.37|6
1645338360000|2022-02-20 06:26:00|952.84|942.04|953.08|942.28|953.08|942.28|952.84|942.04|5
1645338370000|2022-02-20 06:26:10|952.98|942.18|952.91|942.11|952.98|942.18|952.86|942.06|7
1645338380000|2022-02-20 06:26:20|952.88|942.08|952.57|941.77|952.88|942.08|952.57|941.77|3
1645338390000|2022-02-20 06:26:30|952.55|941.75|952.52|941.72|952.55|941.75|952.52|941.72|2
1645338400000|2022-02-20 06:26:40|952.48|941.68|952.04|941.24|952.53|941.73|952.04|941.24|5
1645338410000|2022-02-20 06:26:50|952.05|941.25|951.25|940.45|952.05|941.25|951.04|940.24|8
1645338420000|2022-02-20 06:27:00|951.43|940.63|951.23|940.43|951.46|940.66|951.23|940.43|3
1645338430000|2022-02-20 06:27:10|951.2|940.4|950.97|940.17|951.2|940.4|950.97|940.17|3
1645338440000|2022-02-20 06:27:20|950.93|940.13|952.11|941.31|952.11|941.31|950.93|940.13|10
1645338450000|2022-02-20 06:27:30|952.12|941.32|952.55|941.75|952.55|941.75|952.12|941.32|5
1645338460000|2022-02-20 06:27:40|952.37|941.57|951.92|941.12|952.37|941.57|951.92|941.12|4
1645338470000|2022-02-20 06:27:50|951.9|941.1|951.41|940.61|951.9|941.1|951.41|940.61|5
1645338480000|2022-02-20 06:28:00|951.05|940.25|951.08|940.28|951.08|940.28|950.93|940.13|3
1645338490000|2022-02-20 06:28:10|951.2|940.4|951.46|940.66|951.9|941.1|951.2|940.4|12
1645338500000|2022-02-20 06:28:20|951.37|940.57|951.81|941.01|951.84|941.04|951.37|940.57|7
1645338510000|2022-02-20 06:28:30|951.85|941.05|951.95|941.15|952|941.2|951.85|941.05|7
1645338520000|2022-02-20 06:28:40|952.01|941.21|951.95|941.15|952.01|941.21|951.85|941.05|5
1645338530000|2022-02-20 06:28:50|952.06|941.26|951.86|941.06|952.07|941.27|951.86|941.06|8
1645338540000|2022-02-20 06:29:00|951.85|941.05|951.25|940.45|951.85|941.05|951.25|940.45|4
1645338550000|2022-02-20 06:29:10|950.93|940.13|950.92|940.12|950.93|940.13|950.85|940.05|3
1645338560000|2022-02-20 06:29:20|951.02|940.22|950.91|940.11|951.02|940.22|950.85|940.05|10
1645338570000|2022-02-20 06:29:30|950.82|940.02|951.04|940.24|951.04|940.24|950.82|940.02|3
1645338580000|2022-02-20 06:29:40|950.92|940.12|950.87|940.07|950.92|940.12|950.82|940.02|3
1645338590000|2022-02-20 06:29:50|950.81|940.01|950.81|940.01|950.81|940.01|950.81|940.01|1
1645338600000|2022-02-20 06:30:00|950.8|940|949.81|939.01|950.8|940|949.81|939.01|6
1645338610000|2022-02-20 06:30:10|949.58|938.78|949.98|939.18|949.98|939.18|949.25|938.45|8
1645338620000|2022-02-20 06:30:20|950.04|939.24|950.73|939.93|950.73|939.93|950.04|939.24|8
1645338630000|2022-02-20 06:30:30|950.65|939.85|951.12|940.32|951.12|940.32|950.65|939.85|5
1645338640000|2022-02-20 06:30:40|951.11|940.31|951.76|940.96|951.76|940.96|951.11|940.31|4
1645338650000|2022-02-20 06:30:50|951.74|940.94|951.59|940.79|951.74|940.94|951.59|940.79|3
1645338660000|2022-02-20 06:31:00|951.37|940.57|950.78|939.98|951.37|940.57|950.78|939.98|6
1645338670000|2022-02-20 06:31:10|950.87|940.07|951.23|940.43|951.23|940.43|950.85|940.05|9
1645338680000|2022-02-20 06:31:20|951.24|940.44|951.55|940.75|951.55|940.75|951.23|940.43|4
1645338700000|2022-02-20 06:31:40|951.58|940.78|952.07|941.27|952.07|941.27|951.58|940.78|9
1645338710000|2022-02-20 06:31:50|952.26|941.46|952.85|942.05|952.85|942.05|952.26|941.46|5
1645338720000|2022-02-20 06:32:00|952.79|941.99|952.79|941.99|952.79|941.99|952.74|941.94|3
1645338730000|2022-02-20 06:32:10|952.85|942.05|952.47|941.67|952.85|942.05|952.2|941.4|7
1645338740000|2022-02-20 06:32:20|952.22|941.42|951.86|941.06|952.22|941.42|951.86|941.06|5
1645338760000|2022-02-20 06:32:40|951.89|941.09|951.89|941.09|951.89|941.09|951.89|941.09|1
1645338770000|2022-02-20 06:32:50|951.88|941.08|951.66|940.86|951.88|941.08|951.66|940.86|2
1645338780000|2022-02-20 06:33:00|951.55|940.75|951.19|940.39|951.55|940.75|951.19|940.39|3
1645338790000|2022-02-20 06:33:10|951.03|940.23|951.25|940.45|951.25|940.45|951.03|940.23|2
1645338800000|2022-02-20 06:33:20|951.03|940.23|950.95|940.15|951.46|940.66|950.95|940.15|9
1645338820000|2022-02-20 06:33:40|950.93|940.13|950.01|939.21|950.93|940.13|950.01|939.21|8
1645338830000|2022-02-20 06:33:50|949.8|939|948.9|938.1|949.8|939|948.9|938.1|9
1645338840000|2022-02-20 06:34:00|948.69|937.89|948.39|937.59|948.69|937.89|948.02|937.22|9
1645338850000|2022-02-20 06:34:10|948.41|937.61|948.68|937.88|948.86|938.06|948.41|937.61|6
1645338860000|2022-02-20 06:34:20|948.66|937.86|947.73|936.93|948.66|937.86|947.73|936.93|8
1645338870000|2022-02-20 06:34:30|947.32|936.52|946.93|936.13|947.32|936.52|946.93|936.13|3
1645338880000|2022-02-20 06:34:40|946.91|936.11|947.91|937.11|947.91|937.11|946.91|936.11|9
1645338890000|2022-02-20 06:34:50|947.94|937.14|947.65|936.85|947.94|937.14|947.53|936.73|5
1645338900000|2022-02-20 06:35:00|947.63|936.83|947.29|936.49|947.63|936.83|947.29|936.49|2
1645338910000|2022-02-20 06:35:10|947.22|936.42|948.95|938.15|948.95|938.15|947.22|936.42|10
1645338920000|2022-02-20 06:35:20|948.96|938.16|949.8|939|949.8|939|948.96|938.16|6
1645338930000|2022-02-20 06:35:30|949.85|939.05|949.86|939.06|949.86|939.06|949.85|939.05|2
1645338940000|2022-02-20 06:35:40|949.95|939.15|950.27|939.47|950.27|939.47|949.95|939.15|8
1645338950000|2022-02-20 06:35:50|950.41|939.61|951.34|940.54|951.34|940.54|950.41|939.61|8
1645338960000|2022-02-20 06:36:00|951.18|940.38|951.34|940.54|951.34|940.54|950.92|940.12|6
1645339000000|2022-02-20 06:36:40|951.26|940.46|951.21|940.41|951.26|940.46|951.02|940.22|6
1645339010000|2022-02-20 06:36:50|950.99|940.19|950.65|939.85|950.99|940.19|950.42|939.62|7
1645339020000|2022-02-20 06:37:00|950.29|939.49|949.26|938.46|950.29|939.49|949.26|938.46|9
1645339030000|2022-02-20 06:37:10|949.15|938.35|948.63|937.83|949.15|938.35|948.63|937.83|7
1645339040000|2022-02-20 06:37:20|948.65|937.85|948.93|938.13|948.93|938.13|948.45|937.65|9
1645339050000|2022-02-20 06:37:30|948.88|938.08|948.99|938.19|948.99|938.19|948.85|938.05|4
1645339060000|2022-02-20 06:37:40|949.1|938.3|949.24|938.44|949.24|938.44|949.1|938.3|3
1645339070000|2022-02-20 06:37:50|949.18|938.38|947.39|936.59|949.18|938.38|947.39|936.59|14
1645339080000|2022-02-20 06:38:00|947.01|936.21|946.54|935.74|947.02|936.22|946.54|935.74|8
1645339090000|2022-02-20 06:38:10|946.31|935.51|943.79|932.99|946.7|935.9|943.79|932.99|21
1645339100000|2022-02-20 06:38:20|943.73|932.93|944.59|933.79|944.84|934.04|942.91|932.11|24
1645339110000|2022-02-20 06:38:30|944.62|933.82|944.84|934.04|944.95|934.15|944.62|933.82|8
1645339120000|2022-02-20 06:38:40|944.85|934.05|944.17|933.37|945.76|934.96|944.17|933.37|19
1645339130000|2022-02-20 06:38:50|944.4|933.6|944.51|933.71|944.75|933.95|944.4|933.6|8
1645339140000|2022-02-20 06:39:00|944.59|933.79|944.77|933.97|944.77|933.97|944.51|933.71|7
1645339150000|2022-02-20 06:39:10|944.84|934.04|945.78|934.98|945.93|935.13|944.84|934.04|12
1645339160000|2022-02-20 06:39:20|945.71|934.91|947.8|937|948.04|937.24|945.71|934.91|17
1645339170000|2022-02-20 06:39:30|947.71|936.91|945.63|934.83|947.71|936.91|945.63|934.83|12
1645339180000|2022-02-20 06:39:40|945.52|934.72|944.6|933.8|945.52|934.72|944.55|933.75|11
1645339190000|2022-02-20 06:39:50|944.46|933.66|943.94|933.14|944.46|933.66|943.94|933.14|13
1645339200000|2022-02-20 06:40:00|944.05|933.25|943.41|932.61|944.05|933.25|943.41|932.61|6
1645339210000|2022-02-20 06:40:10|943.38|932.58|943.84|933.04|943.84|933.04|943.38|932.58|5
1645339220000|2022-02-20 06:40:20|943.68|932.88|943.23|932.43|943.68|932.88|943.23|932.43|5
1645339230000|2022-02-20 06:40:30|943.04|932.24|942.92|932.12|943.21|932.41|942.92|932.12|6
1645339240000|2022-02-20 06:40:40|943|932.2|943.83|933.03|943.83|933.03|943|932.2|6
1645339250000|2022-02-20 06:40:50|943.86|933.06|944.65|933.85|944.72|933.92|943.83|933.03|16
1645339260000|2022-02-20 06:41:00|944.84|934.04|945.43|934.63|945.43|934.63|944.79|933.99|14
1645339270000|2022-02-20 06:41:10|945.39|934.59|945.98|935.18|945.98|935.18|945.34|934.54|8
1645339280000|2022-02-20 06:41:20|946.38|935.58|946.83|936.03|946.83|936.03|946.29|935.49|11
1645339290000|2022-02-20 06:41:30|946.91|936.11|946.91|936.11|947.03|936.23|946.84|936.04|8
1645339300000|2022-02-20 06:41:40|946.89|936.09|946.34|935.54|946.89|936.09|946.27|935.47|4
1645339310000|2022-02-20 06:41:50|946.27|935.47|946.77|935.97|946.93|936.13|946.27|935.47|8
1645339320000|2022-02-20 06:42:00|946.76|935.96|946.93|936.13|946.93|936.13|946.68|935.88|6
1645339330000|2022-02-20 06:42:10|946.96|936.16|947.01|936.21|947.01|936.21|946.96|936.16|2
1645339340000|2022-02-20 06:42:20|947.03|936.23|946.94|936.14|947.03|936.23|946.94|936.14|2
1645339350000|2022-02-20 06:42:30|947.03|936.23|947.96|937.16|947.97|937.17|947.03|936.23|13
1645339360000|2022-02-20 06:42:40|947.93|937.13|948.53|937.73|948.53|937.73|947.93|937.13|5
1645339370000|2022-02-20 06:42:50|948.64|937.84|949.11|938.31|949.11|938.31|948.64|937.84|6
1645339380000|2022-02-20 06:43:00|949.3|938.5|949.22|938.42|949.3|938.5|949.04|938.24|8
1645339390000|2022-02-20 06:43:10|949.05|938.25|949.68|938.88|949.73|938.93|949.05|938.25|10
1645339400000|2022-02-20 06:43:20|949.63|938.83|949.71|938.91|949.71|938.91|949.63|938.83|3
1645339410000|2022-02-20 06:43:30|949.59|938.79|948.81|938.01|949.59|938.79|948.63|937.83|12
1645339420000|2022-02-20 06:43:40|948.77|937.97|948.3|937.5|948.77|937.97|948.3|937.5|3
1645339430000|2022-02-20 06:43:50|948.58|937.78|948.92|938.12|948.92|938.12|948.3|937.5|6
1645339440000|2022-02-20 06:44:00|949|938.2|949.48|938.68|949.48|938.68|949|938.2|6
1645339450000|2022-02-20 06:44:10|949.58|938.78|949.48|938.68|949.58|938.78|949.48|938.68|2
1645339460000|2022-02-20 06:44:20|949.47|938.67|949.61|938.81|949.61|938.81|949.47|938.67|2
1645339470000|2022-02-20 06:44:30|949.74|938.94|949.82|939.02|949.82|939.02|949.74|938.94|2
1645339480000|2022-02-20 06:44:40|949.72|938.92|949.67|938.87|949.72|938.92|949.67|938.87|3
1645339490000|2022-02-20 06:44:50|949.5|938.7|948.66|937.86|949.5|938.7|948.66|937.86|7
1645339500000|2022-02-20 06:45:00|948.24|937.44|946.08|935.28|948.45|937.65|946.08|935.28|7
1645339510000|2022-02-20 06:45:10|945.4|934.6|942.96|932.16|945.4|934.6|941.95|931.15|24
1645339520000|2022-02-20 06:45:20|943.04|932.24|943.64|932.84|943.64|932.84|943.04|932.24|12
1645339530000|2022-02-20 06:45:30|943.6|932.8|944.24|933.44|944.24|933.44|943.45|932.65|9
1645339540000|2022-02-20 06:45:40|944.21|933.41|945.97|935.17|945.97|935.17|944.21|933.41|14
1645339550000|2022-02-20 06:45:50|946.23|935.43|946.93|936.13|946.93|936.13|946.23|935.43|10
1645339560000|2022-02-20 06:46:00|946.8|936|947.02|936.22|947.08|936.28|946.73|935.93|10
1645339570000|2022-02-20 06:46:10|947.1|936.3|947.65|936.85|947.65|936.85|947.1|936.3|5
1645339580000|2022-02-20 06:46:20|947.67|936.87|947.55|936.75|947.67|936.87|947.55|936.75|5
1645339590000|2022-02-20 06:46:30|947.45|936.65|948.6|937.8|948.89|938.09|947.45|936.65|9
1645339600000|2022-02-20 06:46:40|948.31|937.51|947.98|937.18|948.41|937.61|947.98|937.18|5
1645339610000|2022-02-20 06:46:50|948.16|937.36|948.03|937.23|948.29|937.49|948.03|937.23|9
1645339620000|2022-02-20 06:47:00|947.93|937.13|945.93|935.13|947.93|937.13|945.93|935.13|9
1645339630000|2022-02-20 06:47:10|946.11|935.31|945.77|934.97|946.24|935.44|945.63|934.83|11
1645339640000|2022-02-20 06:47:20|945.7|934.9|944.32|933.52|945.7|934.9|944.32|933.52|9
1645339650000|2022-02-20 06:47:30|944.52|933.72|944.88|934.08|944.92|934.12|944.52|933.72|5
1645339660000|2022-02-20 06:47:40|944.98|934.18|945.17|934.37|945.17|934.37|944.98|934.18|7
1645339670000|2022-02-20 06:47:50|945.61|934.81|945.59|934.79|945.61|934.81|945.47|934.67|5
1645339680000|2022-02-20 06:48:00|945.64|934.84|945.85|935.05|945.85|935.05|945.64|934.84|4
1645339690000|2022-02-20 06:48:10|945.81|935.01|944.86|934.06|945.85|935.05|944.86|934.06|9
1645339700000|2022-02-20 06:48:20|944.46|933.66|943.74|932.94|944.46|933.66|943.74|932.94|8
1645339710000|2022-02-20 06:48:30|943.02|932.22|943.16|932.36|943.16|932.36|942.39|931.59|13
1645339720000|2022-02-20 06:48:40|943.14|932.34|943.71|932.91|943.71|932.91|943.09|932.29|7
1645339730000|2022-02-20 06:48:50|943.84|933.04|945.07|934.27|945.07|934.27|943.84|933.04|12
1645339740000|2022-02-20 06:49:00|945.16|934.36|945.61|934.81|945.62|934.82|945.16|934.36|6
1645339770000|2022-02-20 06:49:30|945.57|934.77|945.91|935.11|945.95|935.15|945.54|934.74|7
1645339790000|2022-02-20 06:49:50|945.64|934.84|945.64|934.84|945.64|934.84|945.64|934.84|1
1645339800000|2022-02-20 06:50:00|945.67|934.87|945.67|934.87|945.67|934.87|945.67|934.87|1
1645339810000|2022-02-20 06:50:10|945.63|934.83|945.63|934.83|945.63|934.83|945.24|934.44|5
1645339830000|2022-02-20 06:50:30|945.55|934.75|945.55|934.75|945.55|934.75|945.55|934.75|1
1645339840000|2022-02-20 06:50:40|945.67|934.87|945.7|934.9|945.7|934.9|945.63|934.83|3
1645339850000|2022-02-20 06:50:50|945.74|934.94|945.7|934.9|945.74|934.94|945.57|934.77|3
1645339860000|2022-02-20 06:51:00|945.61|934.81|944.31|933.51|945.61|934.81|944.31|933.51|9
1645339870000|2022-02-20 06:51:10|944.37|933.57|944.06|933.26|944.59|933.79|944.06|933.26|6
1645339880000|2022-02-20 06:51:20|944.09|933.29|942.76|931.96|944.09|933.29|942.76|931.96|9
1645339890000|2022-02-20 06:51:30|942.66|931.86|942.68|931.88|942.76|931.96|942.16|931.36|9
1645339900000|2022-02-20 06:51:40|942.45|931.65|942.38|931.58|942.76|931.96|942.16|931.36|7
1645339910000|2022-02-20 06:51:50|942.16|931.36|942.13|931.33|942.56|931.76|942.13|931.33|5
1645339920000|2022-02-20 06:52:00|941.94|931.14|941.67|930.87|941.94|931.14|941.35|930.55|9
1645339930000|2022-02-20 06:52:10|941.64|930.84|942.57|931.77|942.57|931.77|941.64|930.84|8
1645339940000|2022-02-20 06:52:20|942.52|931.72|943.24|932.44|943.24|932.44|942.52|931.72|10
1645339950000|2022-02-20 06:52:30|943.42|932.62|943.46|932.66|943.46|932.66|943.42|932.62|2
1645339960000|2022-02-20 06:52:40|943.36|932.56|943.47|932.67|943.47|932.67|943.36|932.56|2
1645339970000|2022-02-20 06:52:50|943.55|932.75|943.59|932.79|943.59|932.79|943.55|932.75|2
1645339980000|2022-02-20 06:53:00|943.48|932.68|943.07|932.27|943.48|932.68|943.06|932.26|9
1645339990000|2022-02-20 06:53:10|942.93|932.13|942.93|932.13|942.93|932.13|942.93|932.13|1
1645340000000|2022-02-20 06:53:20|942.91|932.11|942.91|932.11|942.91|932.11|942.91|932.11|1
1645340010000|2022-02-20 06:53:30|943.06|932.26|943.28|932.48|943.28|932.48|943.06|932.26|4
1645340020000|2022-02-20 06:53:40|943.55|932.75|943.5|932.7|943.55|932.75|943.5|932.7|2
1645340030000|2022-02-20 06:53:50|943.43|932.63|943.43|932.63|943.43|932.63|943.43|932.63|1
1645340040000|2022-02-20 06:54:00|943.58|932.78|943.59|932.79|943.59|932.79|943.58|932.78|2
1645340050000|2022-02-20 06:54:10|943.62|932.82|943.62|932.82|943.62|932.82|943.62|932.82|1
1645340060000|2022-02-20 06:54:20|943.27|932.47|942.98|932.18|943.58|932.78|942.98|932.18|5
1645340070000|2022-02-20 06:54:30|943.03|932.23|943.23|932.43|943.23|932.43|943.03|932.23|3
1645340080000|2022-02-20 06:54:40|943.38|932.58|943.26|932.46|943.38|932.58|943.23|932.43|4
1645340090000|2022-02-20 06:54:50|943.47|932.67|943.47|932.67|943.47|932.67|943.47|932.67|1
1645340100000|2022-02-20 06:55:00|943.26|932.46|943.65|932.85|943.65|932.85|943.03|932.23|6
1645340110000|2022-02-20 06:55:10|943.68|932.88|943.72|932.92|943.72|932.92|943.68|932.88|3
1645340120000|2022-02-20 06:55:20|943.55|932.75|943.58|932.78|943.71|932.91|943.55|932.75|3
1645340130000|2022-02-20 06:55:30|943.59|932.79|945.26|934.46|945.26|934.46|943.58|932.78|12
1645340140000|2022-02-20 06:55:40|945.44|934.64|945.44|934.64|945.44|934.64|945.44|934.64|1
1645340150000|2022-02-20 06:55:50|945.51|934.71|945.65|934.85|945.65|934.85|945.51|934.71|2
1645340160000|2022-02-20 06:56:00|945.63|934.83|945.65|934.85|945.65|934.85|945.63|934.83|2
1645340170000|2022-02-20 06:56:10|945.61|934.81|945.48|934.68|945.61|934.81|945.48|934.68|2
1645340180000|2022-02-20 06:56:20|945.47|934.67|945.3|934.5|945.47|934.67|945.3|934.5|2
1645340190000|2022-02-20 06:56:30|945.2|934.4|945.2|934.4|945.2|934.4|945.2|934.4|1
1645340200000|2022-02-20 06:56:40|945.28|934.48|944.69|933.89|945.3|934.5|944.69|933.89|8
1645340210000|2022-02-20 06:56:50|944.7|933.9|944.25|933.45|944.7|933.9|944.25|933.45|3
1645340220000|2022-02-20 06:57:00|944.52|933.72|944.84|934.04|944.87|934.07|944.34|933.54|8
1645340230000|2022-02-20 06:57:10|944.81|934.01|944.79|933.99|944.84|934.04|944.63|933.83|4
1645340240000|2022-02-20 06:57:20|944.84|934.04|945.3|934.5|945.3|934.5|944.82|934.02|5
1645340250000|2022-02-20 06:57:30|945.52|934.72|945.06|934.26|945.52|934.72|945.06|934.26|5
1645340260000|2022-02-20 06:57:40|945.16|934.36|944.85|934.05|945.19|934.39|944.85|934.05|8
1645340270000|2022-02-20 06:57:50|944.81|934.01|943.81|933.01|944.85|934.05|943.7|932.9|14
1645340280000|2022-02-20 06:58:00|943.72|932.92|943.45|932.65|943.72|932.92|943.45|932.65|3
1645340290000|2022-02-20 06:58:10|943.42|932.62|943.16|932.36|943.42|932.62|943.16|932.36|2
1645340300000|2022-02-20 06:58:20|943.48|932.68|943.52|932.72|943.52|932.72|943.48|932.68|2
1645340310000|2022-02-20 06:58:30|943.36|932.56|943.36|932.56|943.36|932.56|943.36|932.56|1
1645340320000|2022-02-20 06:58:40|943.75|932.95|943.75|932.95|943.75|932.95|943.75|932.95|1
1645340330000|2022-02-20 06:58:50|943.67|932.87|943.67|932.87|943.67|932.87|943.67|932.87|1
1645340340000|2022-02-20 06:59:00|943.72|932.92|943.73|932.93|943.73|932.93|943.72|932.92|2
1645340350000|2022-02-20 06:59:10|943.91|933.11|944.27|933.47|944.27|933.47|943.91|933.11|7
1645340370000|2022-02-20 06:59:30|944.07|933.27|944.37|933.57|944.37|933.57|943.94|933.14|6
1645340380000|2022-02-20 06:59:40|944.43|933.63|944.34|933.54|944.43|933.63|944.34|933.54|2
1645340390000|2022-02-20 06:59:50|944.27|933.47|944.27|933.47|944.27|933.47|944.27|933.47|1
1645340400000|2022-02-20 07:00:00|944.34|933.54|943.09|932.29|944.34|933.54|943.09|932.29|10
1645340410000|2022-02-20 07:00:10|943.21|932.41|942.27|931.47|943.21|932.41|942.27|931.47|5
1645340420000|2022-02-20 07:00:20|942.28|931.48|943.2|932.4|943.2|932.4|942.23|931.43|8
1645340430000|2022-02-20 07:00:30|943.66|932.86|943.67|932.87|944.14|933.34|943.66|932.86|12
1645340440000|2022-02-20 07:00:40|943.59|932.79|943.56|932.76|943.59|932.79|943.49|932.69|4
1645340450000|2022-02-20 07:00:50|943.46|932.66|943.33|932.53|943.46|932.66|943.33|932.53|2
1645340460000|2022-02-20 07:01:00|943.5|932.7|943.59|932.79|943.59|932.79|943.5|932.7|4
1645340470000|2022-02-20 07:01:10|943.65|932.85|943.65|932.85|943.65|932.85|943.65|932.85|1
1645340480000|2022-02-20 07:01:20|943.76|932.96|943.76|932.96|943.76|932.96|943.76|932.96|1
1645340490000|2022-02-20 07:01:30|943.78|932.98|944.14|933.34|944.2|933.4|943.77|932.97|7
1645340500000|2022-02-20 07:01:40|944.24|933.44|944.24|933.44|944.24|933.44|944.24|933.44|1
1645340510000|2022-02-20 07:01:50|944.14|933.34|944.23|933.43|944.24|933.44|944.14|933.34|3
1645340520000|2022-02-20 07:02:00|944.56|933.76|945.24|934.44|945.25|934.45|944.56|933.76|12
1645340530000|2022-02-20 07:02:10|945.39|934.59|945.6|934.8|945.6|934.8|945.39|934.59|2
1645340540000|2022-02-20 07:02:20|945.69|934.89|945.69|934.89|945.69|934.89|945.69|934.89|1
1645340550000|2022-02-20 07:02:30|945.79|934.99|946.55|935.75|946.55|935.75|945.79|934.99|4
1645340560000|2022-02-20 07:02:40|946.57|935.77|946.63|935.83|946.63|935.83|946.57|935.77|3
1645340570000|2022-02-20 07:02:50|946.59|935.79|946.66|935.86|946.86|936.06|946.59|935.79|6
1645340580000|2022-02-20 07:03:00|946.58|935.78|945.93|935.13|946.61|935.81|945.93|935.13|6
1645340590000|2022-02-20 07:03:10|945.91|935.11|945.91|935.11|945.93|935.13|945.91|935.11|3
1645340600000|2022-02-20 07:03:20|945.21|934.41|945.21|934.41|945.29|934.49|945.21|934.41|3
1645340610000|2022-02-20 07:03:30|945.2|934.4|945.2|934.4|945.2|934.4|945.2|934.4|1
1645340620000|2022-02-20 07:03:40|945.5|934.7|945.73|934.93|945.73|934.93|945.5|934.7|2
1645340630000|2022-02-20 07:03:50|945.74|934.94|946.66|935.86|946.66|935.86|945.74|934.94|7
1645340640000|2022-02-20 07:04:00|946.34|935.54|946.68|935.88|946.68|935.88|946.24|935.44|4
1645340650000|2022-02-20 07:04:10|946.66|935.86|947.42|936.62|947.42|936.62|946.66|935.86|9
1645340660000|2022-02-20 07:04:20|947.68|936.88|947.86|937.06|947.86|937.06|947.68|936.88|3
1645340670000|2022-02-20 07:04:30|947.85|937.05|948.38|937.58|948.39|937.59|947.85|937.05|8
1645340680000|2022-02-20 07:04:40|948.31|937.51|947.6|936.8|948.31|937.51|947.6|936.8|5
1645340690000|2022-02-20 07:04:50|947.19|936.39|947.22|936.42|947.5|936.7|947.19|936.39|4
1645340700000|2022-02-20 07:05:00|947.16|936.36|947.66|936.86|947.66|936.86|947.15|936.35|7
1645340710000|2022-02-20 07:05:10|947.83|937.03|947.82|937.02|947.83|937.03|947.54|936.74|6
1645340720000|2022-02-20 07:05:20|947.74|936.94|947.76|936.96|947.76|936.96|947.74|936.94|3
1645340730000|2022-02-20 07:05:30|947.92|937.12|949.11|938.31|949.11|938.31|947.92|937.12|7
1645340740000|2022-02-20 07:05:40|948.96|938.16|949.27|938.47|949.27|938.47|948.96|938.16|3
1645340750000|2022-02-20 07:05:50|949.53|938.73|950.04|939.24|950.04|939.24|949.52|938.72|7
1645340760000|2022-02-20 07:06:00|950.01|939.21|950.35|939.55|950.35|939.55|950.01|939.21|4
1645340770000|2022-02-20 07:06:10|950.52|939.72|949.64|938.84|950.52|939.72|949.58|938.78|13
1645340780000|2022-02-20 07:06:20|949.65|938.85|950.42|939.62|951.01|940.21|949.35|938.55|21
1645340790000|2022-02-20 07:06:30|950.52|939.72|948.32|937.52|950.52|939.72|948.32|937.52|14
1645340800000|2022-02-20 07:06:40|948.23|937.43|947.28|936.48|948.23|937.43|946.97|936.17|13
1645340810000|2022-02-20 07:06:50|946.95|936.15|946.98|936.18|947.05|936.25|946.95|936.15|3
1645340820000|2022-02-20 07:07:00|947|936.2|947.32|936.52|947.32|936.52|946.99|936.19|6
1645340840000|2022-02-20 07:07:20|947.4|936.6|946.89|936.09|947.57|936.77|946.78|935.98|11
1645340850000|2022-02-20 07:07:30|946.9|936.1|945.93|935.13|946.9|936.1|945.93|935.13|5
1645340860000|2022-02-20 07:07:40|945.92|935.12|945.64|934.84|945.92|935.12|945.64|934.84|3
1645340870000|2022-02-20 07:07:50|945.67|934.87|945.67|934.87|945.67|934.87|945.46|934.66|5
1645340880000|2022-02-20 07:08:00|945.66|934.86|944.5|933.7|945.66|934.86|944.5|933.7|12
1645340890000|2022-02-20 07:08:10|944.4|933.6|943.9|933.1|944.5|933.7|943.9|933.1|5
1645340900000|2022-02-20 07:08:20|943.91|933.11|944.63|933.83|944.63|933.83|943.91|933.11|7
1645340910000|2022-02-20 07:08:30|944.52|933.72|944.52|933.72|944.52|933.72|944.52|933.72|1
1645340920000|2022-02-20 07:08:40|944.56|933.76|944.56|933.76|944.56|933.76|944.56|933.76|1
1645340930000|2022-02-20 07:08:50|944.59|933.79|945.1|934.3|945.1|934.3|944.59|933.79|6
1645340940000|2022-02-20 07:09:00|945.3|934.5|945.3|934.5|945.3|934.5|945.3|934.5|1
1645340950000|2022-02-20 07:09:10|945.2|934.4|945.2|934.4|945.2|934.4|945.2|934.4|1
1645340960000|2022-02-20 07:09:20|944.98|934.18|944.57|933.77|944.98|934.18|944.25|933.45|6
1645340970000|2022-02-20 07:09:30|944.56|933.76|944.28|933.48|944.56|933.76|944.28|933.48|4
1645340980000|2022-02-20 07:09:40|944.29|933.49|943.6|932.8|944.29|933.49|943.25|932.45|9
1645340990000|2022-02-20 07:09:50|943.55|932.75|943.14|932.34|943.55|932.75|943.14|932.34|8
1645341000000|2022-02-20 07:10:00|943.44|932.64|942.79|931.99|943.58|932.78|941.92|931.12|20
1645341010000|2022-02-20 07:10:10|942.92|932.12|943.4|932.6|943.4|932.6|942.92|932.12|5
1645341020000|2022-02-20 07:10:20|943.63|932.83|944.8|934|944.8|934|943.52|932.72|13
1645341030000|2022-02-20 07:10:30|944.87|934.07|944.69|933.89|945.16|934.36|944.55|933.75|11
1645341040000|2022-02-20 07:10:40|944.58|933.78|944.18|933.38|944.58|933.78|944.18|933.38|8
1645341050000|2022-02-20 07:10:50|944.45|933.65|944.55|933.75|944.57|933.77|944.12|933.32|13
1645341060000|2022-02-20 07:11:00|944.59|933.79|944.61|933.81|944.61|933.81|944.59|933.79|2
1645341070000|2022-02-20 07:11:10|944.64|933.84|944.64|933.84|944.64|933.84|944.64|933.84|1
1645341080000|2022-02-20 07:11:20|944.66|933.86|945.22|934.42|945.22|934.42|944.66|933.86|7
1645341090000|2022-02-20 07:11:30|945.59|934.79|945.63|934.83|945.63|934.83|945.59|934.79|2
1645341100000|2022-02-20 07:11:40|945.59|934.79|945.59|934.79|945.59|934.79|945.59|934.79|1
1645341110000|2022-02-20 07:11:50|945.66|934.86|945.66|934.86|945.66|934.86|945.66|934.86|1
1645341120000|2022-02-20 07:12:00|945.63|934.83|945.18|934.38|945.69|934.89|945.18|934.38|5
1645341130000|2022-02-20 07:12:10|944.91|934.11|944.91|934.11|944.93|934.13|944.84|934.04|4
1645341140000|2022-02-20 07:12:20|944.93|934.13|944.91|934.11|944.93|934.13|944.84|934.04|6
1645341150000|2022-02-20 07:12:30|944.82|934.02|944.82|934.02|944.85|934.05|944.82|934.02|3
1645341160000|2022-02-20 07:12:40|944.83|934.03|944.83|934.03|944.83|934.03|944.83|934.03|1
1645341170000|2022-02-20 07:12:50|944.85|934.05|944.85|934.05|944.85|934.05|944.85|934.05|1
1645341180000|2022-02-20 07:13:00|944.77|933.97|944.76|933.96|944.77|933.97|944.36|933.56|8
1645341190000|2022-02-20 07:13:10|944.77|933.97|944.93|934.13|945.27|934.47|944.77|933.97|9
1645341210000|2022-02-20 07:13:30|944.97|934.17|944.93|934.13|944.97|934.17|944.83|934.03|6
1645341220000|2022-02-20 07:13:40|945.06|934.26|944.93|934.13|945.14|934.34|944.93|934.13|4
1645341230000|2022-02-20 07:13:50|944.97|934.17|944.97|934.17|944.97|934.17|944.97|934.17|1
1645341260000|2022-02-20 07:14:20|945|934.2|945|934.2|945|934.2|945|934.2|1
1645341270000|2022-02-20 07:14:30|945.09|934.29|944.88|934.08|945.09|934.29|944.88|934.08|3
1645341280000|2022-02-20 07:14:40|944.75|933.95|944.75|933.95|944.75|933.95|944.75|933.95|1
1645341290000|2022-02-20 07:14:50|944.62|933.82|944.51|933.71|944.62|933.82|944.07|933.27|6
1645341300000|2022-02-20 07:15:00|944.6|933.8|944.14|933.34|944.6|933.8|944.14|933.34|3
1645341310000|2022-02-20 07:15:10|944.39|933.59|945.06|934.26|945.06|934.26|944.39|933.59|11
1645341320000|2022-02-20 07:15:20|945.12|934.32|945.62|934.82|945.62|934.82|945.12|934.32|3
1645341340000|2022-02-20 07:15:40|945.65|934.85|946.24|935.44|946.24|935.44|945.65|934.85|7
1645341350000|2022-02-20 07:15:50|946.25|935.45|946.25|935.45|946.25|935.45|946.25|935.45|1
1645341360000|2022-02-20 07:16:00|946.59|935.79|946.59|935.79|946.59|935.79|946.59|935.79|1
1645341370000|2022-02-20 07:16:10|946.62|935.82|946.62|935.82|946.62|935.82|946.62|935.82|1
1645341390000|2022-02-20 07:16:30|946.81|936.01|947.32|936.52|947.32|936.52|946.81|936.01|5
1645341410000|2022-02-20 07:16:50|947.64|936.84|947.21|936.41|947.64|936.84|947.21|936.41|3
1645341420000|2022-02-20 07:17:00|947.01|936.21|946.76|935.96|947.01|936.21|946.69|935.89|6
1645341430000|2022-02-20 07:17:10|946.94|936.14|946.77|935.97|946.94|936.14|946.68|935.88|8
1645341440000|2022-02-20 07:17:20|946.62|935.82|946.38|935.58|946.62|935.82|946.38|935.58|2
1645341450000|2022-02-20 07:17:30|946.35|935.55|946|935.2|946.38|935.58|946|935.2|5
1645341460000|2022-02-20 07:17:40|945.86|935.06|945.56|934.76|945.86|935.06|945.56|934.76|3
1645341470000|2022-02-20 07:17:50|945.44|934.64|945.17|934.37|945.44|934.64|945.17|934.37|4
1645341480000|2022-02-20 07:18:00|945.12|934.32|945.04|934.24|945.12|934.32|945.04|934.24|2
1645341490000|2022-02-20 07:18:10|945.09|934.29|944.03|933.23|945.09|934.29|944.03|933.23|11
1645341520000|2022-02-20 07:18:40|943.88|933.08|943.87|933.07|943.91|933.11|943.87|933.07|3
1645341540000|2022-02-20 07:19:00|943.9|933.1|943.1|932.3|943.9|933.1|943.1|932.3|11
1645341550000|2022-02-20 07:19:10|943.06|932.26|943.04|932.24|943.06|932.26|943.04|932.24|2
1645341560000|2022-02-20 07:19:20|943|932.2|943|932.2|943|932.2|943|932.2|1
1645341570000|2022-02-20 07:19:30|943.03|932.23|943.25|932.45|943.25|932.45|943.03|932.23|2
1645341580000|2022-02-20 07:19:40|943.32|932.52|943.4|932.6|943.4|932.6|943.32|932.52|2
1645341590000|2022-02-20 07:19:50|943.32|932.52|943.1|932.3|943.32|932.52|943.1|932.3|4
1645341600000|2022-02-20 07:20:00|942.97|932.17|943.28|932.48|943.28|932.48|942.97|932.17|3
1645341610000|2022-02-20 07:20:10|943.29|932.49|943.99|933.19|944.29|933.49|943.29|932.49|11
1645341620000|2022-02-20 07:20:20|944.23|933.43|944.28|933.48|944.5|933.7|944.2|933.4|6
1645341630000|2022-02-20 07:20:30|944.21|933.41|944.44|933.64|944.44|933.64|943.97|933.17|4
1645341640000|2022-02-20 07:20:40|944.2|933.4|944.59|933.79|944.59|933.79|944.2|933.4|3
1645341650000|2022-02-20 07:20:50|944.63|933.83|944.59|933.79|944.63|933.83|944.59|933.79|2
1645341660000|2022-02-20 07:21:00|944.46|933.66|944.87|934.07|944.96|934.16|944.46|933.66|8
1645341680000|2022-02-20 07:21:20|944.97|934.17|945.14|934.34|945.14|934.34|944.97|934.17|4
1645341690000|2022-02-20 07:21:30|944.92|934.12|945.28|934.48|945.28|934.48|944.9|934.1|5
1645341700000|2022-02-20 07:21:40|945.47|934.67|945.54|934.74|945.58|934.78|945.47|934.67|3
1645341720000|2022-02-20 07:22:00|945.39|934.59|945.66|934.86|945.66|934.86|944.99|934.19|7
1645341740000|2022-02-20 07:22:20|945.58|934.78|944.58|933.78|945.67|934.87|944.58|933.78|9
1645341750000|2022-02-20 07:22:30|944.03|933.23|943.33|932.53|944.04|933.24|943.32|932.52|13
1645341760000|2022-02-20 07:22:40|943.42|932.62|943.93|933.13|943.93|933.13|943.42|932.62|9
1645341770000|2022-02-20 07:22:50|943.87|933.07|943|932.2|944.09|933.29|943|932.2|11
1645341780000|2022-02-20 07:23:00|942.91|932.11|943.14|932.34|943.14|932.34|942.91|932.11|4
1645341790000|2022-02-20 07:23:10|943.07|932.27|943.79|932.99|943.79|932.99|942.53|931.73|16
1645341800000|2022-02-20 07:23:20|943.8|933|944.84|934.04|944.84|934.04|943.52|932.72|10
1645341820000|2022-02-20 07:23:40|944.85|934.05|945.64|934.84|945.64|934.84|944.85|934.05|5
1645341830000|2022-02-20 07:23:50|945.62|934.82|945.23|934.43|945.8|935|945.23|934.43|6
1645341840000|2022-02-20 07:24:00|945.45|934.65|945.81|935.01|945.83|935.03|945.45|934.65|4
1645341850000|2022-02-20 07:24:10|945.7|934.9|945.71|934.91|945.71|934.91|945.09|934.29|8
1645341860000|2022-02-20 07:24:20|945.87|935.07|945.87|935.07|945.87|935.07|945.87|935.07|1
1645341870000|2022-02-20 07:24:30|945.96|935.16|945.91|935.11|945.96|935.16|945.87|935.07|3
1645341880000|2022-02-20 07:24:40|945.97|935.17|945.91|935.11|945.97|935.17|945.91|935.11|2
1645341890000|2022-02-20 07:24:50|945.84|935.04|945.48|934.68|945.84|935.04|945.48|934.68|4
1645341900000|2022-02-20 07:25:00|945.1|934.3|945.1|934.3|945.1|934.3|945.1|934.3|1
1645341910000|2022-02-20 07:25:10|945.32|934.52|945.9|935.1|945.9|935.1|945.32|934.52|6
1645341930000|2022-02-20 07:25:30|945.96|935.16|947.64|936.84|947.64|936.84|945.96|935.16|15
1645341940000|2022-02-20 07:25:40|947.65|936.85|948.05|937.25|948.05|937.25|947.65|936.85|4
1645341950000|2022-02-20 07:25:50|948.1|937.3|948.1|937.3|948.1|937.3|948.1|937.3|1
1645341960000|2022-02-20 07:26:00|948.07|937.27|948.07|937.27|948.07|937.27|948.07|937.27|1
1645341990000|2022-02-20 07:26:30|948.25|937.45|948.87|938.07|948.87|938.07|948.25|937.45|5
1645342000000|2022-02-20 07:26:40|948.97|938.17|948.97|938.17|948.97|938.17|948.97|938.17|1
1645342010000|2022-02-20 07:26:50|949.06|938.26|949.63|938.83|949.63|938.83|949.06|938.26|5
1645342020000|2022-02-20 07:27:00|949.49|938.69|949.27|938.47|949.53|938.73|949.27|938.47|3
1645342030000|2022-02-20 07:27:10|949.06|938.26|948.96|938.16|949.2|938.4|948.96|938.16|5
1645342040000|2022-02-20 07:27:20|948.86|938.06|948.21|937.41|948.86|938.06|948.21|937.41|4
1645342060000|2022-02-20 07:27:40|948.05|937.25|947.94|937.14|948.05|937.25|947.84|937.04|3
1645342080000|2022-02-20 07:28:00|947.91|937.11|948.12|937.32|948.12|937.32|947.91|937.11|3
1645342090000|2022-02-20 07:28:10|948.05|937.25|948.52|937.72|948.52|937.72|948.05|937.25|6
1645342110000|2022-02-20 07:28:30|948.25|937.45|947.36|936.56|948.25|937.45|947.36|936.56|8
1645342120000|2022-02-20 07:28:40|947.47|936.67|948.08|937.28|948.08|937.28|947.47|936.67|7
1645342130000|2022-02-20 07:28:50|948.01|937.21|948.54|937.74|948.54|937.74|948.01|937.21|7
1645342140000|2022-02-20 07:29:00|948.72|937.92|948.65|937.85|948.9|938.1|948.65|937.85|7
1645342150000|2022-02-20 07:29:10|948.64|937.84|948.9|938.1|949.01|938.21|948.64|937.84|7
1645342170000|2022-02-20 07:29:30|949|938.2|949.29|938.49|949.29|938.49|949|938.2|5
1645342180000|2022-02-20 07:29:40|949.12|938.32|948.71|937.91|949.12|938.32|948.71|937.91|5
1645342190000|2022-02-20 07:29:50|948.49|937.69|947.89|937.09|948.49|937.69|947.89|937.09|3
1645342200000|2022-02-20 07:30:00|948.04|937.24|948.58|937.78|948.58|937.78|948.04|937.24|5
1645342210000|2022-02-20 07:30:10|948.82|938.02|949.18|938.38|949.18|938.38|948.77|937.97|6
1645342230000|2022-02-20 07:30:30|949.07|938.27|949.13|938.33|949.13|938.33|948.94|938.14|3
1645342240000|2022-02-20 07:30:40|949.29|938.49|949.29|938.49|949.29|938.49|949.29|938.49|1
1645342260000|2022-02-20 07:31:00|949.41|938.61|949.41|938.61|949.41|938.61|949.41|938.61|1
1645342270000|2022-02-20 07:31:10|949.37|938.57|949.02|938.22|949.37|938.57|949.02|938.22|3
1645342280000|2022-02-20 07:31:20|949.13|938.33|949.13|938.33|949.13|938.33|949.13|938.33|1
1645342290000|2022-02-20 07:31:30|948.99|938.19|949.2|938.4|949.2|938.4|948.99|938.19|3
1645342300000|2022-02-20 07:31:40|949.35|938.55|949.35|938.55|949.35|938.55|949.35|938.55|1
1645342310000|2022-02-20 07:31:50|949.48|938.68|950.3|939.5|950.3|939.5|949.48|938.68|11
1645342320000|2022-02-20 07:32:00|950.39|939.59|950.16|939.36|950.39|939.59|950.16|939.36|2
1645342330000|2022-02-20 07:32:10|950.03|939.23|949.68|938.88|950.03|939.23|949.45|938.65|9
1645342350000|2022-02-20 07:32:30|949.85|939.05|950.09|939.29|950.09|939.29|949.72|938.92|9
1645342360000|2022-02-20 07:32:40|950.23|939.43|950.85|940.05|950.85|940.05|950.23|939.43|3
1645342370000|2022-02-20 07:32:50|950.91|940.11|951.43|940.63|951.43|940.63|950.91|940.11|5
1645342380000|2022-02-20 07:33:00|951.65|940.85|951.61|940.81|951.65|940.85|951.61|940.81|2
1645342390000|2022-02-20 07:33:10|951.47|940.67|950.8|940|951.47|940.67|950.8|940|6
1645342400000|2022-02-20 07:33:20|950.7|939.9|950.7|939.9|950.7|939.9|950.7|939.9|1
1645342410000|2022-02-20 07:33:30|950.61|939.81|950.08|939.28|950.61|939.81|950.08|939.28|6
1645342420000|2022-02-20 07:33:40|950.09|939.29|950.54|939.74|950.54|939.74|950.08|939.28|4
1645342430000|2022-02-20 07:33:50|950.3|939.5|950.18|939.38|950.3|939.5|950.18|939.38|2
1645342440000|2022-02-20 07:34:00|950.14|939.34|949.93|939.13|950.16|939.36|949.93|939.13|4
1645342450000|2022-02-20 07:34:10|949.92|939.12|950.28|939.48|950.35|939.55|949.92|939.12|6
1645342460000|2022-02-20 07:34:20|950.1|939.3|950.1|939.3|950.1|939.3|950.1|939.3|1
1645342480000|2022-02-20 07:34:40|950.11|939.31|949.98|939.18|950.11|939.31|949.98|939.18|3
1645342490000|2022-02-20 07:34:50|950.14|939.34|950.67|939.87|950.67|939.87|950.14|939.34|5
1645342500000|2022-02-20 07:35:00|950.7|939.9|951.06|940.26|951.13|940.33|950.7|939.9|9
1645342510000|2022-02-20 07:35:10|950.89|940.09|950.89|940.09|950.89|940.09|950.89|940.09|1
1645342530000|2022-02-20 07:35:30|950.91|940.11|951.18|940.38|951.18|940.38|950.91|940.11|2
1645342540000|2022-02-20 07:35:40|951.34|940.54|951.34|940.54|951.34|940.54|951.34|940.54|1
1645342550000|2022-02-20 07:35:50|951.53|940.73|951.53|940.73|951.53|940.73|951.53|940.73|1
1645342560000|2022-02-20 07:36:00|951.45|940.65|950.86|940.06|951.45|940.65|950.81|940.01|5
1645342570000|2022-02-20 07:36:10|950.75|939.95|950.75|939.95|950.75|939.95|950.75|939.95|1
1645342580000|2022-02-20 07:36:20|950.62|939.82|950.38|939.58|950.67|939.87|950.38|939.58|5
1645342590000|2022-02-20 07:36:30|950.49|939.69|949.92|939.12|950.49|939.69|949.91|939.11|9
1645342600000|2022-02-20 07:36:40|949.76|938.96|949.8|939|949.8|939|949.75|938.95|3
1645342610000|2022-02-20 07:36:50|949.88|939.08|949.64|938.84|950|939.2|949.52|938.72|8
1645342620000|2022-02-20 07:37:00|949.54|938.74|949.01|938.21|949.54|938.74|949.01|938.21|6
1645342630000|2022-02-20 07:37:10|948.99|938.19|948.94|938.14|948.99|938.19|948.94|938.14|2
1645342640000|2022-02-20 07:37:20|948.88|938.08|948.88|938.08|948.88|938.08|948.88|938.08|1
1645342650000|2022-02-20 07:37:30|948.9|938.1|949.24|938.44|949.24|938.44|948.83|938.03|7
1645342680000|2022-02-20 07:38:00|949.57|938.77|949.57|938.77|949.57|938.77|949.57|938.77|1
1645342710000|2022-02-20 07:38:30|949.6|938.8|949.6|938.8|949.6|938.8|949.6|938.8|1
1645342720000|2022-02-20 07:38:40|949.56|938.76|949.87|939.07|949.87|939.07|949.56|938.76|5
1645342750000|2022-02-20 07:39:10|949.77|938.97|949.87|939.07|949.87|939.07|949.77|938.97|2
1645342780000|2022-02-20 07:39:40|949.83|939.03|949.83|939.03|949.83|939.03|949.83|939.03|1
1645342800000|2022-02-20 07:40:00|949.84|939.04|949.02|938.22|949.84|939.04|949.02|938.22|7
1645342810000|2022-02-20 07:40:10|949|938.2|948.19|937.39|949|938.2|948.19|937.39|7
1645342820000|2022-02-20 07:40:20|948.12|937.32|947.65|936.85|948.12|937.32|947.65|936.85|4
1645342830000|2022-02-20 07:40:30|947.66|936.86|947.25|936.45|947.66|936.86|947.04|936.24|6
1645342840000|2022-02-20 07:40:40|947.15|936.35|946.8|936|947.15|936.35|946.8|936|7
1645342850000|2022-02-20 07:40:50|946.88|936.08|946.82|936.02|946.99|936.19|946.8|936|5
1645342860000|2022-02-20 07:41:00|946.77|935.97|945.94|935.14|946.77|935.97|945.94|935.14|6
1645342870000|2022-02-20 07:41:10|946.12|935.32|946.48|935.68|946.54|935.74|946.12|935.32|5
1645342880000|2022-02-20 07:41:20|946.67|935.87|946.65|935.85|946.67|935.87|946.65|935.85|2
1645342890000|2022-02-20 07:41:30|946.67|935.87|947.12|936.32|947.12|936.32|946.67|935.87|7
1645342900000|2022-02-20 07:41:40|947.17|936.37|947.81|937.01|947.81|937.01|947.17|936.37|4
1645342910000|2022-02-20 07:41:50|947.72|936.92|947.59|936.79|947.83|937.03|947.59|936.79|5
1645342920000|2022-02-20 07:42:00|947.4|936.6|946.76|935.96|947.4|936.6|946.76|935.96|6
1645342930000|2022-02-20 07:42:10|946.48|935.68|946.03|935.23|946.48|935.68|946.03|935.23|4
1645342940000|2022-02-20 07:42:20|946.3|935.5|946.4|935.6|946.4|935.6|946.3|935.5|2
1645342950000|2022-02-20 07:42:30|946.64|935.84|947.51|936.71|947.7|936.9|946.64|935.84|14
1645342960000|2022-02-20 07:42:40|947.34|936.54|947.8|937|947.8|937|947.34|936.54|3
1645342980000|2022-02-20 07:43:00|947.78|936.98|947.07|936.27|947.78|936.98|947.03|936.23|9
1645342990000|2022-02-20 07:43:10|947|936.2|946.86|936.06|947.01|936.21|946.86|936.06|4
1645343000000|2022-02-20 07:43:20|946.65|935.85|946.57|935.77|946.65|935.85|946.57|935.77|2
1645343010000|2022-02-20 07:43:30|946.58|935.78|946.2|935.4|946.58|935.78|946.2|935.4|4
1645343020000|2022-02-20 07:43:40|946.19|935.39|946.18|935.38|946.25|935.45|946.18|935.38|4
1645343030000|2022-02-20 07:43:50|946.07|935.27|946.54|935.74|946.54|935.74|946.07|935.27|4
1645343040000|2022-02-20 07:44:00|946.56|935.76|946.56|935.76|946.56|935.76|946.56|935.76|1
1645343050000|2022-02-20 07:44:10|946.51|935.71|946.78|935.98|946.78|935.98|946.51|935.71|4
1645343060000|2022-02-20 07:44:20|946.86|936.06|947.07|936.27|947.07|936.27|946.86|936.06|3
1645343070000|2022-02-20 07:44:30|947.05|936.25|947.22|936.42|947.22|936.42|947.05|936.25|4
1645343080000|2022-02-20 07:44:40|947.1|936.3|946.84|936.04|947.1|936.3|946.84|936.04|3
1645343100000|2022-02-20 07:45:00|946.7|935.9|946.69|935.89|946.71|935.91|946.69|935.89|3
1645343110000|2022-02-20 07:45:10|946.61|935.81|943.43|932.63|946.61|935.81|943.43|932.63|21
1645343120000|2022-02-20 07:45:20|943.42|932.62|943.65|932.85|943.65|932.85|942.84|932.04|11
1645343130000|2022-02-20 07:45:30|943.73|932.93|944.56|933.76|944.86|934.06|943.73|932.93|16
1645343140000|2022-02-20 07:45:40|944.62|933.82|944.94|934.14|945.07|934.27|944.59|933.79|6
1645343150000|2022-02-20 07:45:50|944.91|934.11|943.7|932.9|944.92|934.12|943.7|932.9|11
1645343160000|2022-02-20 07:46:00|943.89|933.09|943.74|932.94|943.89|933.09|943.74|932.94|3
1645343170000|2022-02-20 07:46:10|943.59|932.79|943.55|932.75|943.61|932.81|943.55|932.75|6
1645343180000|2022-02-20 07:46:20|943.52|932.72|943.84|933.04|943.84|933.04|943.52|932.72|3
1645343190000|2022-02-20 07:46:30|943.83|933.03|943.7|932.9|943.83|933.03|943.57|932.77|4
1645343200000|2022-02-20 07:46:40|943.69|932.89|943.29|932.49|943.69|932.89|943.29|932.49|6
1645343210000|2022-02-20 07:46:50|943.52|932.72|943.36|932.56|943.57|932.77|943.22|932.42|6
1645343220000|2022-02-20 07:47:00|943.41|932.61|944.63|933.83|944.63|933.83|943.41|932.61|7
1645343230000|2022-02-20 07:47:10|944.55|933.75|945.09|934.29|945.09|934.29|944.55|933.75|6
1645343240000|2022-02-20 07:47:20|945.03|934.23|946.62|935.82|946.62|935.82|945.03|934.23|13
1645343250000|2022-02-20 07:47:30|946.66|935.86|945.92|935.12|946.66|935.86|945.92|935.12|12
1645343260000|2022-02-20 07:47:40|945.93|935.13|945.87|935.07|945.93|935.13|945.78|934.98|3
1645343270000|2022-02-20 07:47:50|945.84|935.04|945.84|935.04|945.84|935.04|945.84|935.04|1
1645343280000|2022-02-20 07:48:00|945.81|935.01|945.18|934.38|945.81|935.01|945.18|934.38|5
1645343290000|2022-02-20 07:48:10|945.23|934.43|945.24|934.44|945.5|934.7|945.23|934.43|5
1645343300000|2022-02-20 07:48:20|945.21|934.41|945.21|934.41|945.21|934.41|945.21|934.41|1
1645343310000|2022-02-20 07:48:30|945.23|934.43|945.23|934.43|945.23|934.43|945.23|934.43|1
1645343330000|2022-02-20 07:48:50|945.26|934.46|945.53|934.73|945.53|934.73|945.23|934.43|5
1645343340000|2022-02-20 07:49:00|945.73|934.93|945.73|934.93|945.73|934.93|945.73|934.93|1
1645343350000|2022-02-20 07:49:10|945.77|934.97|945.85|935.05|945.86|935.06|945.77|934.97|5
1645343360000|2022-02-20 07:49:20|945.86|935.06|946.59|935.79|946.59|935.79|945.86|935.06|8
1645343370000|2022-02-20 07:49:30|946.82|936.02|947.22|936.42|947.22|936.42|946.82|936.02|4
1645343380000|2022-02-20 07:49:40|947.35|936.55|947.74|936.94|947.74|936.94|947.35|936.55|3
1645343390000|2022-02-20 07:49:50|947.75|936.95|947.47|936.67|947.8|937|947.47|936.67|5
1645343400000|2022-02-20 07:50:00|947.45|936.65|947.12|936.32|947.45|936.65|947.12|936.32|4
1645343410000|2022-02-20 07:50:10|947.13|936.33|947.09|936.29|947.13|936.33|947.09|936.29|2
1645343420000|2022-02-20 07:50:20|947.01|936.21|949.39|938.59|949.39|938.59|946.81|936.01|22
1645343430000|2022-02-20 07:50:30|949.31|938.51|949.91|939.11|950.12|939.32|949.03|938.23|15
1645343440000|2022-02-20 07:50:40|950.01|939.21|950.15|939.35|950.15|939.35|950.01|939.21|5
1645343450000|2022-02-20 07:50:50|950.24|939.44|950.82|940.02|950.82|940.02|950.24|939.44|9
1645343470000|2022-02-20 07:51:10|950.83|940.03|950.83|940.03|950.83|940.03|950.83|940.03|1
1645343480000|2022-02-20 07:51:20|950.94|940.14|951.13|940.33|951.13|940.33|950.94|940.14|2
1645343490000|2022-02-20 07:51:30|951.1|940.3|950.3|939.5|951.1|940.3|950.3|939.5|6
1645343500000|2022-02-20 07:51:40|950.29|939.49|949.47|938.67|950.31|939.51|949.47|938.67|11
1645343510000|2022-02-20 07:51:50|949.46|938.66|948.83|938.03|949.46|938.66|948.83|938.03|5
1645343520000|2022-02-20 07:52:00|948.92|938.12|949.27|938.47|949.27|938.47|948.92|938.12|4
1645343530000|2022-02-20 07:52:10|949.46|938.66|949.28|938.48|949.68|938.88|949.28|938.48|6
1645343560000|2022-02-20 07:52:40|949.03|938.23|949.04|938.24|949.04|938.24|949.03|938.23|2
1645343570000|2022-02-20 07:52:50|949.26|938.46|949.55|938.75|949.55|938.75|949.26|938.46|3
1645343590000|2022-02-20 07:53:10|949.57|938.77|950.11|939.31|950.11|939.31|949.57|938.77|5
1645343600000|2022-02-20 07:53:20|950.28|939.48|949.8|939|950.28|939.48|949.8|939|5
1645343610000|2022-02-20 07:53:30|949.67|938.87|949.67|938.87|949.67|938.87|949.67|938.87|1
1645343640000|2022-02-20 07:54:00|949.23|938.43|949.28|938.48|949.28|938.48|948.84|938.04|7
1645343650000|2022-02-20 07:54:10|949.49|938.69|949.87|939.07|949.95|939.15|949.49|938.69|6
1645343670000|2022-02-20 07:54:30|949.71|938.91|949.4|938.6|949.86|939.06|949.4|938.6|7
1645343680000|2022-02-20 07:54:40|949.35|938.55|949.51|938.71|949.51|938.71|949.35|938.55|3
1645343690000|2022-02-20 07:54:50|949.34|938.54|949.34|938.54|949.34|938.54|949.34|938.54|1
1645343700000|2022-02-20 07:55:00|949.48|938.68|949.48|938.68|949.48|938.68|949.48|938.68|1
1645343710000|2022-02-20 07:55:10|949.43|938.63|949.43|938.63|949.43|938.63|949.43|938.63|1
1645343720000|2022-02-20 07:55:20|949.4|938.6|949.34|938.54|949.4|938.6|949.34|938.54|2
1645343740000|2022-02-20 07:55:40|949.45|938.65|949.37|938.57|949.45|938.65|949.37|938.57|2
1645343750000|2022-02-20 07:55:50|949.45|938.65|949.41|938.61|949.49|938.69|949.41|938.61|3
1645343760000|2022-02-20 07:56:00|949.15|938.35|949.31|938.51|949.31|938.51|949.15|938.35|2
1645343770000|2022-02-20 07:56:10|949.47|938.67|949.69|938.89|949.69|938.89|949.46|938.66|4
1645343780000|2022-02-20 07:56:20|949.82|939.02|949.59|938.79|949.82|939.02|949.59|938.79|4
1645343790000|2022-02-20 07:56:30|949.74|938.94|949.73|938.93|949.74|938.94|949.73|938.93|2
1645343800000|2022-02-20 07:56:40|949.74|938.94|949.73|938.93|949.74|938.94|949.73|938.93|2
1645343830000|2022-02-20 07:57:10|949.85|939.05|949.85|939.05|949.85|939.05|949.85|939.05|1
1645343850000|2022-02-20 07:57:30|949.86|939.06|950.52|939.72|950.52|939.72|949.86|939.06|5
1645343860000|2022-02-20 07:57:40|950.46|939.66|950.46|939.66|950.46|939.66|950.46|939.66|1
1645343870000|2022-02-20 07:57:50|950.38|939.58|950.09|939.29|950.5|939.7|950.09|939.29|7
1645343880000|2022-02-20 07:58:00|950.22|939.42|950.46|939.66|950.51|939.71|950.22|939.42|4
1645343890000|2022-02-20 07:58:10|950.22|939.42|950.39|939.59|950.39|939.59|950.22|939.42|3
1645343900000|2022-02-20 07:58:20|950.55|939.75|950.55|939.75|950.55|939.75|950.55|939.75|1
1645343910000|2022-02-20 07:58:30|950.68|939.88|950.48|939.68|950.68|939.88|950.27|939.47|6
1645343920000|2022-02-20 07:58:40|950.49|939.69|950.5|939.7|950.5|939.7|950.49|939.69|2
1645343930000|2022-02-20 07:58:50|950.39|939.59|950.4|939.6|950.4|939.6|950.39|939.59|2
1645343940000|2022-02-20 07:59:00|950.41|939.61|950.41|939.61|950.41|939.61|950.41|939.61|1
1645343950000|2022-02-20 07:59:10|950.49|939.69|950.49|939.69|950.49|939.69|950.49|939.69|1
1645343960000|2022-02-20 07:59:20|950.43|939.63|950.43|939.63|950.43|939.63|950.43|939.63|1
1645343970000|2022-02-20 07:59:30|950.44|939.64|949.67|938.87|950.44|939.64|949.67|938.87|6
1645343980000|2022-02-20 07:59:40|949.66|938.86|949.55|938.75|949.88|939.08|949.55|938.75|4
1645343990000|2022-02-20 07:59:50|949.47|938.67|949.57|938.77|949.57|938.77|949.47|938.67|5
1645344000000|2022-02-20 08:00:00|949.65|938.85|949.65|938.85|949.65|938.85|949.65|938.85|1
1645344010000|2022-02-20 08:00:10|949.71|938.91|949.71|938.91|949.71|938.91|949.71|938.91|1
1645344020000|2022-02-20 08:00:20|949.56|938.76|948.15|937.35|949.56|938.76|948.15|937.35|9
1645344030000|2022-02-20 08:00:30|948.04|937.24|947.82|937.02|948.04|937.24|947.82|937.02|5
1645344040000|2022-02-20 08:00:40|947.86|937.06|947.86|937.06|947.86|937.06|947.86|937.06|1
1645344050000|2022-02-20 08:00:50|948.09|937.29|948.69|937.89|948.69|937.89|948.09|937.29|4
1645344060000|2022-02-20 08:01:00|948.76|937.96|948.76|937.96|948.76|937.96|948.76|937.96|1
1645344070000|2022-02-20 08:01:10|948.77|937.97|948.86|938.06|948.86|938.06|948.77|937.97|2
1645344080000|2022-02-20 08:01:20|948.91|938.11|948.43|937.63|948.91|938.11|948.43|937.63|5
1645344090000|2022-02-20 08:01:30|948.21|937.41|947.23|936.43|948.21|937.41|947.14|936.34|6
1645344100000|2022-02-20 08:01:40|947.39|936.59|947.45|936.65|947.45|936.65|947.39|936.59|4
1645344110000|2022-02-20 08:01:50|947.52|936.72|948.23|937.43|948.24|937.44|947.43|936.63|5
1645344120000|2022-02-20 08:02:00|948.24|937.44|949.42|938.62|949.42|938.62|948.23|937.43|6
1645344130000|2022-02-20 08:02:10|949.31|938.51|948.99|938.19|949.31|938.51|948.99|938.19|2
1645344140000|2022-02-20 08:02:20|948.97|938.17|948.91|938.11|948.97|938.17|948.91|938.11|2
1645344160000|2022-02-20 08:02:40|948.9|938.1|949.22|938.42|949.22|938.42|948.9|938.1|2
1645344170000|2022-02-20 08:02:50|949.14|938.34|948.5|937.7|949.14|938.34|948.5|937.7|4
1645344180000|2022-02-20 08:03:00|948.53|937.73|948.15|937.35|948.53|937.73|948.15|937.35|4
1645344190000|2022-02-20 08:03:10|947.79|936.99|946.89|936.09|947.8|937|946.89|936.09|8
1645344200000|2022-02-20 08:03:20|946.77|935.97|947.21|936.41|947.21|936.41|946.77|935.97|3
1645344210000|2022-02-20 08:03:30|947.07|936.27|946.9|936.1|947.07|936.27|946.9|936.1|3
1645344220000|2022-02-20 08:03:40|946.77|935.97|946.77|935.97|946.77|935.97|946.77|935.97|1
1645344230000|2022-02-20 08:03:50|945.93|935.13|945.86|935.06|945.93|935.13|945.41|934.61|9
1645344240000|2022-02-20 08:04:00|946.01|935.21|946.23|935.43|946.23|935.43|946.01|935.21|2
1645344250000|2022-02-20 08:04:10|946.29|935.49|946.29|935.49|946.29|935.49|946.29|935.49|1
1645344260000|2022-02-20 08:04:20|946.23|935.43|946.23|935.43|946.23|935.43|946.23|935.43|1
1645344270000|2022-02-20 08:04:30|946.24|935.44|946.75|935.95|946.75|935.95|946.23|935.43|5
1645344280000|2022-02-20 08:04:40|946.89|936.09|947.53|936.73|947.53|936.73|946.89|936.09|7
1645344290000|2022-02-20 08:04:50|947.29|936.49|947.29|936.49|947.29|936.49|947.29|936.49|1
1645344310000|2022-02-20 08:05:10|947.53|936.73|947.81|937.01|947.81|937.01|947.53|936.73|6
1645344320000|2022-02-20 08:05:20|947.73|936.93|947.72|936.92|947.95|937.15|947.72|936.92|7
1645344330000|2022-02-20 08:05:30|947.69|936.89|947.69|936.89|947.69|936.89|947.69|936.89|1
1645344340000|2022-02-20 08:05:40|947.72|936.92|947.72|936.92|947.72|936.92|947.72|936.92|1
1645344350000|2022-02-20 08:05:50|947.59|936.79|947.59|936.79|947.59|936.79|947.59|936.79|1
1645344360000|2022-02-20 08:06:00|947.62|936.82|947.62|936.82|947.62|936.82|947.62|936.82|1
1645344370000|2022-02-20 08:06:10|947.63|936.83|948.03|937.23|948.03|937.23|947.63|936.83|4
1645344380000|2022-02-20 08:06:20|947.83|937.03|947.91|937.11|947.91|937.11|947.83|937.03|2
1645344390000|2022-02-20 08:06:30|947.9|937.1|947.72|936.92|947.9|937.1|947.72|936.92|2
1645344400000|2022-02-20 08:06:40|947.76|936.96|947.91|937.11|947.91|937.11|947.76|936.96|2
1645344420000|2022-02-20 08:07:00|947.76|936.96|947.76|936.96|947.76|936.96|947.76|936.96|1
1645344430000|2022-02-20 08:07:10|947.7|936.9|948.14|937.34|948.19|937.39|947.7|936.9|7
1645344440000|2022-02-20 08:07:20|948.27|937.47|948.57|937.77|948.57|937.77|948.27|937.47|2
1645344450000|2022-02-20 08:07:30|948.47|937.67|948.08|937.28|948.47|937.67|948.08|937.28|2
1645344460000|2022-02-20 08:07:40|948.31|937.51|948.3|937.5|948.54|937.74|948.29|937.49|4
1645344470000|2022-02-20 08:07:50|948.5|937.7|948.52|937.72|948.52|937.72|948.5|937.7|2
1645344480000|2022-02-20 08:08:00|948.63|937.83|948.83|938.03|948.86|938.06|948.6|937.8|9
1645344490000|2022-02-20 08:08:10|948.91|938.11|948.77|937.97|948.91|938.11|948.71|937.91|4
1645344500000|2022-02-20 08:08:20|948.78|937.98|947.82|937.02|948.78|937.98|947.82|937.02|7
1645344520000|2022-02-20 08:08:40|947.83|937.03|948.18|937.38|948.18|937.38|947.81|937.01|4
1645344530000|2022-02-20 08:08:50|948.08|937.28|947.78|936.98|948.08|937.28|947.78|936.98|3
1645344540000|2022-02-20 08:09:00|947.66|936.86|947.6|936.8|947.66|936.86|947.6|936.8|2
1645344550000|2022-02-20 08:09:10|947.66|936.86|947.63|936.83|947.66|936.86|947.6|936.8|3
1645344560000|2022-02-20 08:09:20|947.41|936.61|946.6|935.8|947.41|936.61|946.6|935.8|3
1645344580000|2022-02-20 08:09:40|946.44|935.64|946.44|935.64|946.44|935.64|946.44|935.64|1
1645344590000|2022-02-20 08:09:50|946.37|935.57|946.37|935.57|946.37|935.57|946.37|935.57|1
1645344600000|2022-02-20 08:10:00|946.43|935.63|946.43|935.63|946.43|935.63|946.43|935.63|1
1645344610000|2022-02-20 08:10:10|946.44|935.64|946.44|935.64|946.44|935.64|946.44|935.64|1
1645344630000|2022-02-20 08:10:30|946.48|935.68|947.03|936.23|947.03|936.23|946.48|935.68|7
1645344650000|2022-02-20 08:10:50|947.09|936.29|947.12|936.32|947.12|936.32|947.09|936.29|4
1645344660000|2022-02-20 08:11:00|947.13|936.33|947.14|936.34|947.14|936.34|947.13|936.33|2
1645344670000|2022-02-20 08:11:10|947.12|936.32|947.12|936.32|947.12|936.32|947.12|936.32|1
1645344680000|2022-02-20 08:11:20|947.39|936.59|946.92|936.12|947.59|936.79|946.92|936.12|6
1645344690000|2022-02-20 08:11:30|946.76|935.96|946.5|935.7|946.76|935.96|946.5|935.7|3
1645344700000|2022-02-20 08:11:40|946.7|935.9|946.28|935.48|946.75|935.95|946.28|935.48|5
1645344720000|2022-02-20 08:12:00|946.62|935.82|946.9|936.1|946.9|936.1|946.6|935.8|4
1645344730000|2022-02-20 08:12:10|946.82|936.02|946.89|936.09|946.89|936.09|946.82|936.02|2
1645344740000|2022-02-20 08:12:20|946.92|936.12|946.92|936.12|946.92|936.12|946.92|936.12|1
1645344750000|2022-02-20 08:12:30|946.94|936.14|946.94|936.14|946.94|936.14|946.94|936.14|1
1645344760000|2022-02-20 08:12:40|946.89|936.09|946.89|936.09|946.89|936.09|946.89|936.09|1
1645344770000|2022-02-20 08:12:50|946.8|936|946.49|935.69|946.8|936|946.49|935.69|4
1645344780000|2022-02-20 08:13:00|946.75|935.95|946.14|935.34|946.75|935.95|946.14|935.34|6
1645344790000|2022-02-20 08:13:10|946.13|935.33|945.91|935.11|946.13|935.33|945.91|935.11|3
1645344800000|2022-02-20 08:13:20|945.81|935.01|945.81|935.01|945.81|935.01|945.81|935.01|1
1645344810000|2022-02-20 08:13:30|945.83|935.03|945.69|934.89|945.83|935.03|945.69|934.89|2
1645344830000|2022-02-20 08:13:50|945.61|934.81|945.61|934.81|945.61|934.81|945.61|934.81|1
1645344840000|2022-02-20 08:14:00|945.69|934.89|945.64|934.84|945.69|934.89|945.64|934.84|2
1645344860000|2022-02-20 08:14:20|945.59|934.79|943.97|933.17|945.59|934.79|943.97|933.17|11
1645344870000|2022-02-20 08:14:30|944.19|933.39|944.46|933.66|944.46|933.66|944.19|933.39|4
1645344890000|2022-02-20 08:14:50|944.49|933.69|945.07|934.27|945.07|934.27|944.49|933.69|6
1645344900000|2022-02-20 08:15:00|945.4|934.6|945.46|934.66|945.46|934.66|945.38|934.58|3
1645344910000|2022-02-20 08:15:10|945.5|934.7|945.34|934.54|945.5|934.7|945.27|934.47|3
1645344930000|2022-02-20 08:15:30|945.55|934.75|945.55|934.75|945.55|934.75|945.55|934.75|1
1645344940000|2022-02-20 08:15:40|945.57|934.77|945.57|934.77|945.57|934.77|945.57|934.77|1
1645344950000|2022-02-20 08:15:50|945.49|934.69|946.05|935.25|946.05|935.25|945.49|934.69|5
1645344960000|2022-02-20 08:16:00|946.08|935.28|946.71|935.91|946.72|935.92|946.08|935.28|7
1645344980000|2022-02-20 08:16:20|946.61|935.81|945.84|935.04|946.61|935.81|945.84|935.04|6
1645345000000|2022-02-20 08:16:40|945.81|935.01|945.81|935.01|945.81|935.01|945.81|935.01|1
1645345010000|2022-02-20 08:16:50|945.83|935.03|945.83|935.03|945.83|935.03|945.83|935.03|1
1645345020000|2022-02-20 08:17:00|945.81|935.01|945.81|935.01|945.81|935.01|945.81|935.01|1
1645345040000|2022-02-20 08:17:20|945.7|934.9|945.75|934.95|945.75|934.95|945.68|934.88|3
1645345060000|2022-02-20 08:17:40|945.7|934.9|945.9|935.1|945.9|935.1|945.7|934.9|2
1645345070000|2022-02-20 08:17:50|945.91|935.11|945.91|935.11|945.91|935.11|945.91|935.11|1
1645345090000|2022-02-20 08:18:10|945.78|934.98|945.49|934.69|945.79|934.99|945.49|934.69|5
1645345100000|2022-02-20 08:18:20|945.51|934.71|945.08|934.28|945.51|934.71|945.08|934.28|3
1645345110000|2022-02-20 08:18:30|945.1|934.3|944.8|934|945.1|934.3|944.52|933.72|5
1645345120000|2022-02-20 08:18:40|944.87|934.07|944.8|934|944.87|934.07|944.8|934|2
1645345130000|2022-02-20 08:18:50|944.93|934.13|944.93|934.13|944.93|934.13|944.93|934.13|1
1645345140000|2022-02-20 08:19:00|945.01|934.21|945.01|934.21|945.01|934.21|945.01|934.21|1
1645345160000|2022-02-20 08:19:20|945.39|934.59|945.39|934.59|945.39|934.59|945.39|934.59|1
1645345170000|2022-02-20 08:19:30|945.44|934.64|945.44|934.64|945.44|934.64|945.44|934.64|1
1645345180000|2022-02-20 08:19:40|945.67|934.87|945.95|935.15|945.95|935.15|945.67|934.87|4
1645345190000|2022-02-20 08:19:50|946.09|935.29|946.09|935.29|946.09|935.29|946.09|935.29|1
1645345210000|2022-02-20 08:20:10|946.15|935.35|946.15|935.35|946.15|935.35|946.15|935.35|1
1645345220000|2022-02-20 08:20:20|946.09|935.29|945.43|934.63|946.09|935.29|945.3|934.5|5
1645345230000|2022-02-20 08:20:30|945.41|934.61|945.41|934.61|945.41|934.61|945.41|934.61|1
1645345240000|2022-02-20 08:20:40|945.06|934.26|944.18|933.38|945.06|934.26|944.18|933.38|7
1645345250000|2022-02-20 08:20:50|944.17|933.37|944.29|933.49|944.29|933.49|943.95|933.15|4
1645345260000|2022-02-20 08:21:00|944.4|933.6|944.28|933.48|944.4|933.6|944.28|933.48|3
1645345270000|2022-02-20 08:21:10|944.01|933.21|943.95|933.15|944.28|933.48|943.95|933.15|4
1645345280000|2022-02-20 08:21:20|943.93|933.13|943.93|933.13|943.93|933.13|943.93|933.13|1
1645345290000|2022-02-20 08:21:30|943.91|933.11|943.46|932.66|943.91|933.11|943.46|932.66|4
1645345300000|2022-02-20 08:21:40|943.65|932.85|943.7|932.9|943.7|932.9|943.46|932.66|4
1645345310000|2022-02-20 08:21:50|943.69|932.89|944.45|933.65|944.45|933.65|943.69|932.89|6
1645345320000|2022-02-20 08:22:00|944.3|933.5|944.3|933.5|944.3|933.5|944.3|933.5|1
1645345330000|2022-02-20 08:22:10|944.17|933.37|944|933.2|944.17|933.37|944|933.2|2
1645345340000|2022-02-20 08:22:20|943.99|933.19|943.62|932.82|943.99|933.19|943.62|932.82|7
1645345350000|2022-02-20 08:22:30|943.74|932.94|943.61|932.81|943.84|933.04|943.61|932.81|5
1645345360000|2022-02-20 08:22:40|943.74|932.94|940.49|929.69|943.74|932.94|940.26|929.46|20
1645345370000|2022-02-20 08:22:50|940.55|929.75|939.31|928.51|940.83|930.03|938.73|927.93|22
1645345380000|2022-02-20 08:23:00|939.48|928.68|939.41|928.61|939.78|928.98|939.41|928.61|9
1645345390000|2022-02-20 08:23:10|939.55|928.75|939.66|928.86|939.66|928.86|939.3|928.5|4
1645345400000|2022-02-20 08:23:20|939.65|928.85|938.29|927.49|939.67|928.87|938.29|927.49|15
1645345410000|2022-02-20 08:23:30|938.56|927.76|938.8|928|939.2|928.4|938.56|927.76|11
1645345420000|2022-02-20 08:23:40|938.7|927.9|938.67|927.87|938.7|927.9|938.67|927.87|2
1645345430000|2022-02-20 08:23:50|938.7|927.9|938.71|927.91|938.74|927.94|938.7|927.9|6
1645345440000|2022-02-20 08:24:00|938.82|928.02|934.71|923.91|938.82|928.02|934.71|923.91|26
1645345450000|2022-02-20 08:24:10|934.89|924.09|934.62|923.82|935.57|924.77|934.62|923.82|17
1645345460000|2022-02-20 08:24:20|934.38|923.58|934.93|924.13|934.99|924.19|933.7|922.9|21
1645345470000|2022-02-20 08:24:30|934.86|924.06|934.82|924.02|935.06|924.26|934.59|923.79|12
1645345480000|2022-02-20 08:24:40|934.85|924.05|934.15|923.35|934.98|924.18|934|923.2|15
1645345490000|2022-02-20 08:24:50|934.36|923.56|934.67|923.87|934.68|923.88|934.36|923.56|6
1645345500000|2022-02-20 08:25:00|934.63|923.83|935.39|924.59|935.39|924.59|934.63|923.83|8
1645345510000|2022-02-20 08:25:10|935.45|924.65|936.34|925.54|936.64|925.84|935.45|924.65|13
1645345520000|2022-02-20 08:25:20|936.64|925.84|936.21|925.41|936.64|925.84|936.21|925.41|3
1645345530000|2022-02-20 08:25:30|936.09|925.29|935.77|924.97|936.09|925.29|935.77|924.97|5
1645345540000|2022-02-20 08:25:40|935.58|924.78|935.19|924.39|935.58|924.78|935.18|924.38|5
1645345550000|2022-02-20 08:25:50|935.18|924.38|934.93|924.13|935.18|924.38|934.78|923.98|7
1645345560000|2022-02-20 08:26:00|935.1|924.3|935.1|924.3|935.1|924.3|935.1|924.3|1
1645345570000|2022-02-20 08:26:10|935|924.2|936.04|925.24|936.04|925.24|935|924.2|7
1645345580000|2022-02-20 08:26:20|936.32|925.52|936.39|925.59|936.82|926.02|936.22|925.42|13
1645345590000|2022-02-20 08:26:30|936.53|925.73|936.69|925.89|936.77|925.97|936.53|925.73|5
1645345600000|2022-02-20 08:26:40|936.77|925.97|936.03|925.23|936.86|926.06|935.76|924.96|15
1645345610000|2022-02-20 08:26:50|936.29|925.49|936.28|925.48|936.29|925.49|936.28|925.48|2
1645345620000|2022-02-20 08:27:00|936.29|925.49|936.45|925.65|936.45|925.65|936.15|925.35|4
1645345630000|2022-02-20 08:27:10|936.6|925.8|936.16|925.36|936.82|926.02|936.16|925.36|10
1645345640000|2022-02-20 08:27:20|936.25|925.45|935.36|924.56|936.25|925.45|935.36|924.56|8
1645345650000|2022-02-20 08:27:30|935.37|924.57|935.54|924.74|935.62|924.82|935.37|924.57|4
1645345660000|2022-02-20 08:27:40|935.39|924.59|935.06|924.26|935.39|924.59|934.93|924.13|9
1645345670000|2022-02-20 08:27:50|935|924.2|934.99|924.19|935|924.2|934.94|924.14|3
1645345680000|2022-02-20 08:28:00|934.95|924.15|934.93|924.13|934.95|924.15|934.93|924.13|2
1645345690000|2022-02-20 08:28:10|935.1|924.3|935.3|924.5|935.3|924.5|934.94|924.14|7
1645345700000|2022-02-20 08:28:20|935.17|924.37|935.55|924.75|935.64|924.84|935.16|924.36|7
1645345710000|2022-02-20 08:28:30|935.37|924.57|935.37|924.57|935.37|924.57|935.37|924.57|1
1645345720000|2022-02-20 08:28:40|935.07|924.27|934.69|923.89|935.07|924.27|934.69|923.89|6
1645345730000|2022-02-20 08:28:50|934.57|923.77|934.98|924.18|934.98|924.18|934.57|923.77|9
1645345740000|2022-02-20 08:29:00|934.9|924.1|934.88|924.08|934.92|924.12|934.69|923.89|6
1645345750000|2022-02-20 08:29:10|934.87|924.07|934.91|924.11|934.91|924.11|934.33|923.53|8
1645345760000|2022-02-20 08:29:20|935.04|924.24|935.74|924.94|935.85|925.05|935.04|924.24|7
1645345770000|2022-02-20 08:29:30|936.01|925.21|936.51|925.71|936.52|925.72|935.86|925.06|6
1645345780000|2022-02-20 08:29:40|936.54|925.74|937.22|926.42|937.22|926.42|936.54|925.74|12
1645345790000|2022-02-20 08:29:50|937.23|926.43|937.82|927.02|937.82|927.02|937.23|926.43|5
1645345800000|2022-02-20 08:30:00|937.89|927.09|938.75|927.95|938.75|927.95|937.76|926.96|10
1645345810000|2022-02-20 08:30:10|938.84|928.04|939.31|928.51|939.31|928.51|938.84|928.04|7
1645345820000|2022-02-20 08:30:20|939.37|928.57|939.53|928.73|939.86|929.06|939.37|928.57|8
1645345830000|2022-02-20 08:30:30|939.31|928.51|938.82|928.02|939.31|928.51|938.82|928.02|6
1645345840000|2022-02-20 08:30:40|938.93|928.13|937.32|926.52|938.93|928.13|937.32|926.52|13
1645345850000|2022-02-20 08:30:50|937.31|926.51|936.9|926.1|937.31|926.51|936.9|926.1|7
1645345860000|2022-02-20 08:31:00|936.84|926.04|936.27|925.47|936.88|926.08|936.27|925.47|5
1645345870000|2022-02-20 08:31:10|936.26|925.46|936.02|925.22|936.27|925.47|936.02|925.22|6
1645345880000|2022-02-20 08:31:20|936.16|925.36|936.52|925.72|936.52|925.72|935.91|925.11|7
1645345890000|2022-02-20 08:31:30|936.79|925.99|937.09|926.29|937.09|926.29|936.61|925.81|9
1645345900000|2022-02-20 08:31:40|937.03|926.23|936.98|926.18|937.03|926.23|936.91|926.11|3
1645345910000|2022-02-20 08:31:50|936.9|926.1|936.52|925.72|936.9|926.1|936.52|925.72|5
1645345920000|2022-02-20 08:32:00|936.38|925.58|937.57|926.77|937.57|926.77|936.38|925.58|13
1645345930000|2022-02-20 08:32:10|937.74|926.94|938.21|927.41|938.21|927.41|937.74|926.94|4
1645345940000|2022-02-20 08:32:20|938.28|927.48|938.34|927.54|938.34|927.54|938.27|927.47|4
1645345950000|2022-02-20 08:32:30|938.27|927.47|938.66|927.86|938.66|927.86|938.27|927.47|4
1645345960000|2022-02-20 08:32:40|938.62|927.82|938.03|927.23|938.62|927.82|938.03|927.23|4
1645345970000|2022-02-20 08:32:50|938|927.2|938.4|927.6|938.4|927.6|938|927.2|4
1645345980000|2022-02-20 08:33:00|938.65|927.85|938.7|927.9|938.82|928.02|938.41|927.61|8
1645345990000|2022-02-20 08:33:10|938.83|928.03|938.51|927.71|938.92|928.12|938.51|927.71|5
1645346000000|2022-02-20 08:33:20|938.59|927.79|938.87|928.07|938.98|928.18|938.59|927.79|7
1645346010000|2022-02-20 08:33:30|939.06|928.26|939.87|929.07|939.87|929.07|939.06|928.26|7
1645346020000|2022-02-20 08:33:40|939.95|929.15|939.94|929.14|939.95|929.15|939.94|929.14|2
1645346030000|2022-02-20 08:33:50|939.91|929.11|939.95|929.15|940.08|929.28|939.91|929.11|4
1645346040000|2022-02-20 08:34:00|939.87|929.07|939.12|928.32|939.87|929.07|939.12|928.32|16
1645346050000|2022-02-20 08:34:10|939.08|928.28|939.45|928.65|939.45|928.65|939.08|928.28|5
1645346060000|2022-02-20 08:34:20|939.36|928.56|939.64|928.84|939.7|928.9|939.22|928.42|12
1645346070000|2022-02-20 08:34:30|939.73|928.93|939.91|929.11|939.91|929.11|939.52|928.72|5
1645346080000|2022-02-20 08:34:40|940.03|929.23|940.35|929.55|940.35|929.55|939.96|929.16|5
1645346090000|2022-02-20 08:34:50|940.59|929.79|940.15|929.35|940.59|929.79|940.15|929.35|3
1645346100000|2022-02-20 08:35:00|940.35|929.55|940.69|929.89|940.81|930.01|940.33|929.53|11
1645346110000|2022-02-20 08:35:10|940.81|930.01|940.66|929.86|940.82|930.02|940.66|929.86|3
1645346120000|2022-02-20 08:35:20|940.59|929.79|940.69|929.89|940.69|929.89|940.09|929.29|9
1645346130000|2022-02-20 08:35:30|940.81|930.01|940.24|929.44|940.81|930.01|940.24|929.44|6
1645346140000|2022-02-20 08:35:40|940.05|929.25|940.05|929.25|940.05|929.25|940.05|929.25|1
1645346160000|2022-02-20 08:36:00|940|929.2|939.99|929.19|940|929.2|939.94|929.14|4
1645346170000|2022-02-20 08:36:10|940.07|929.27|940.07|929.27|940.07|929.27|940.07|929.27|1
1645346180000|2022-02-20 08:36:20|939.95|929.15|939.31|928.51|939.95|929.15|939.31|928.51|7
1645346190000|2022-02-20 08:36:30|939.07|928.27|938.09|927.29|939.08|928.28|938.09|927.29|9
1645346210000|2022-02-20 08:36:50|938.11|927.31|938.5|927.7|938.87|928.07|938.02|927.22|13
1645346220000|2022-02-20 08:37:00|938.3|927.5|938.3|927.5|938.3|927.5|938.3|927.5|1
1645346230000|2022-02-20 08:37:10|938.31|927.51|938.52|927.72|938.52|927.72|938.31|927.51|4
1645346240000|2022-02-20 08:37:20|938.32|927.52|935.9|925.1|938.32|927.52|935.72|924.92|12
1645346250000|2022-02-20 08:37:30|935.89|925.09|935.28|924.48|935.89|925.09|935.19|924.39|6
1645346260000|2022-02-20 08:37:40|935.27|924.47|934.91|924.11|935.27|924.47|934.68|923.88|16
1645346270000|2022-02-20 08:37:50|934.88|924.08|935.53|924.73|935.64|924.84|934.88|924.08|8
1645346280000|2022-02-20 08:38:00|935.71|924.91|936.55|925.75|936.55|925.75|935.71|924.91|10
1645346290000|2022-02-20 08:38:10|936.15|925.35|935.95|925.15|936.15|925.35|935.95|925.15|4
1645346300000|2022-02-20 08:38:20|935.9|925.1|935.03|924.23|935.92|925.12|935.03|924.23|5
1645346310000|2022-02-20 08:38:30|935.01|924.21|934.7|923.9|935.01|924.21|934.68|923.88|8
1645346320000|2022-02-20 08:38:40|934.53|923.73|934.55|923.75|934.55|923.75|934.1|923.3|7
1645346330000|2022-02-20 08:38:50|934.65|923.85|932.73|921.93|934.65|923.85|932.73|921.93|14
1645346340000|2022-02-20 08:39:00|932.75|921.95|933.39|922.59|933.39|922.59|932.07|921.27|17
1645346350000|2022-02-20 08:39:10|933.47|922.67|934.62|923.82|934.87|924.07|933.47|922.67|7
1645346360000|2022-02-20 08:39:20|934.87|924.07|934.88|924.08|934.99|924.19|934.74|923.94|10
1645346370000|2022-02-20 08:39:30|934.91|924.11|934.78|923.98|934.97|924.17|934.46|923.66|7
1645346380000|2022-02-20 08:39:40|934.71|923.91|934.87|924.07|934.96|924.16|934.69|923.89|8
1645346390000|2022-02-20 08:39:50|934.91|924.11|934.91|924.11|934.91|924.11|934.8|924|3
1645346400000|2022-02-20 08:40:00|934.9|924.1|934.81|924.01|934.91|924.11|934.81|924.01|3
1645346410000|2022-02-20 08:40:10|934.91|924.11|933.25|922.45|934.91|924.11|933.25|922.45|12
1645346420000|2022-02-20 08:40:20|933.15|922.35|931.85|921.05|933.15|922.35|931.71|920.91|11
1645346430000|2022-02-20 08:40:30|931.72|920.92|932.93|922.13|932.93|922.13|931.72|920.92|11
1645346440000|2022-02-20 08:40:40|933.11|922.31|933.75|922.95|933.75|922.95|933.11|922.31|5
1645346450000|2022-02-20 08:40:50|933.66|922.86|933|922.2|933.66|922.86|933|922.2|5
1645346460000|2022-02-20 08:41:00|932.93|922.13|932.93|922.13|932.93|922.13|932.93|922.13|1
1645346470000|2022-02-20 08:41:10|932.85|922.05|932.13|921.33|932.85|922.05|931.47|920.67|21
1645346480000|2022-02-20 08:41:20|932.18|921.38|931.99|921.19|932.18|921.38|931.99|921.19|4
1645346490000|2022-02-20 08:41:30|931.93|921.13|932.03|921.23|932.12|921.32|931.93|921.13|4
1645346500000|2022-02-20 08:41:40|932.04|921.24|932.89|922.09|932.9|922.1|931.91|921.11|12
1645346510000|2022-02-20 08:41:50|933.04|922.24|934.77|923.97|934.77|923.97|933.04|922.24|13
1645346520000|2022-02-20 08:42:00|934.82|924.02|934.72|923.92|934.92|924.12|934.72|923.92|4
1645346530000|2022-02-20 08:42:10|934.41|923.61|934.65|923.85|934.66|923.86|934.41|923.61|5
1645346540000|2022-02-20 08:42:20|934.43|923.63|934.93|924.13|934.93|924.13|934.43|923.63|7
1645346550000|2022-02-20 08:42:30|935.4|924.6|935.87|925.07|935.87|925.07|935.4|924.6|8
1645346560000|2022-02-20 08:42:40|935.89|925.09|936.25|925.45|936.38|925.58|935.89|925.09|10
1645346570000|2022-02-20 08:42:50|935.99|925.19|935.35|924.55|935.99|925.19|935.23|924.43|7
1645346580000|2022-02-20 08:43:00|935.16|924.36|934.94|924.14|935.16|924.36|934.94|924.14|2
1645346590000|2022-02-20 08:43:10|934.95|924.15|934.74|923.94|935.03|924.23|934.74|923.94|7
1645346600000|2022-02-20 08:43:20|934.73|923.93|933.37|922.57|934.73|923.93|933.37|922.57|10
1645346610000|2022-02-20 08:43:30|933.56|922.76|933.5|922.7|933.89|923.09|933.5|922.7|8
1645346620000|2022-02-20 08:43:40|933.46|922.66|932.43|921.63|933.46|922.66|932.43|921.63|11
1645346630000|2022-02-20 08:43:50|931.99|921.19|932.34|921.54|932.75|921.95|931.94|921.14|8
1645346640000|2022-02-20 08:44:00|932.54|921.74|933.5|922.7|933.5|922.7|932.54|921.74|10
1645346650000|2022-02-20 08:44:10|933.38|922.58|933.08|922.28|933.38|922.58|933.08|922.28|2
1645346660000|2022-02-20 08:44:20|933|922.2|932.94|922.14|933.16|922.36|932.88|922.08|7
1645346670000|2022-02-20 08:44:30|933.16|922.36|933.29|922.49|933.29|922.49|933.02|922.22|5
1645346680000|2022-02-20 08:44:40|933.02|922.22|933.31|922.51|933.31|922.51|932.95|922.15|4
1645346690000|2022-02-20 08:44:50|933.22|922.42|932.92|922.12|933.22|922.42|932.92|922.12|6
1645346700000|2022-02-20 08:45:00|932.94|922.14|933.59|922.79|933.59|922.79|932.87|922.07|13
1645346710000|2022-02-20 08:45:10|933.41|922.61|933.82|923.02|934.02|923.22|933.18|922.38|15
1645346720000|2022-02-20 08:45:20|933.9|923.1|934.11|923.31|934.42|923.62|933.82|923.02|10
1645346730000|2022-02-20 08:45:30|934.19|923.39|934.01|923.21|934.19|923.39|934.01|923.21|2
1645346740000|2022-02-20 08:45:40|934.07|923.27|933.86|923.06|934.07|923.27|933.86|923.06|5
1645346750000|2022-02-20 08:45:50|933.77|922.97|931.89|921.09|933.77|922.97|931.67|920.87|13
1645346760000|2022-02-20 08:46:00|932.02|921.22|931.81|921.01|932.02|921.22|931.65|920.85|10
1645346770000|2022-02-20 08:46:10|931.88|921.08|932.95|922.15|932.96|922.16|931.88|921.08|13
1645346780000|2022-02-20 08:46:20|933.16|922.36|932.7|921.9|933.18|922.38|932.7|921.9|8
1645346790000|2022-02-20 08:46:30|932.59|921.79|931.78|920.98|932.6|921.8|931.59|920.79|13
1645346800000|2022-02-20 08:46:40|931.63|920.83|931.52|920.72|931.86|921.06|931.17|920.37|16
1645346810000|2022-02-20 08:46:50|931.53|920.73|931.81|921.01|931.85|921.05|931.53|920.73|5
1645346820000|2022-02-20 08:47:00|931.79|920.99|931.93|921.13|932.05|921.25|931.79|920.99|8
1645346830000|2022-02-20 08:47:10|931.79|920.99|932.62|921.82|932.62|921.82|931.79|920.99|5
1645346840000|2022-02-20 08:47:20|932.47|921.67|932.89|922.09|932.89|922.09|932.47|921.67|4
1645346850000|2022-02-20 08:47:30|932.72|921.92|931.94|921.14|932.72|921.92|931.94|921.14|8
1645346860000|2022-02-20 08:47:40|931.95|921.15|931.95|921.15|931.95|921.15|931.95|921.15|1
1645346870000|2022-02-20 08:47:50|931.63|920.83|931.47|920.67|931.63|920.83|931.27|920.47|5
1645346880000|2022-02-20 08:48:00|931.27|920.47|931.14|920.34|931.27|920.47|930.92|920.12|7
1645346890000|2022-02-20 08:48:10|931.24|920.44|931.8|921|931.8|921|931.16|920.36|3
1645346900000|2022-02-20 08:48:20|931.93|921.13|931.93|921.13|931.93|921.13|931.93|921.13|1
1645346910000|2022-02-20 08:48:30|932.11|921.31|932.85|922.05|932.85|922.05|932.11|921.31|18
1645346920000|2022-02-20 08:48:40|932.64|921.84|932.58|921.78|932.64|921.84|932.07|921.27|8
1645346930000|2022-02-20 08:48:50|932.39|921.59|932.57|921.77|932.58|921.78|932.39|921.59|4
1645346940000|2022-02-20 08:49:00|932.64|921.84|932.66|921.86|932.77|921.97|932.49|921.69|6
1645346950000|2022-02-20 08:49:10|932.67|921.87|932.45|921.65|932.77|921.97|932.22|921.42|12
1645346960000|2022-02-20 08:49:20|932.36|921.56|933.08|922.28|933.08|922.28|932.36|921.56|11
1645346970000|2022-02-20 08:49:30|933.61|922.81|934.02|923.22|934.15|923.35|933.6|922.8|13
1645346980000|2022-02-20 08:49:40|934.2|923.4|933.55|922.75|934.7|923.9|933.55|922.75|13
1645346990000|2022-02-20 08:49:50|933.58|922.78|931.88|921.08|933.83|923.03|931.88|921.08|13
1645347000000|2022-02-20 08:50:00|931.9|921.1|932.74|921.94|932.74|921.94|931.84|921.04|9
1645347010000|2022-02-20 08:50:10|932.92|922.12|933.16|922.36|933.61|922.81|932.89|922.09|10
1645347020000|2022-02-20 08:50:20|933.39|922.59|933.64|922.84|933.81|923.01|932.99|922.19|9
1645347030000|2022-02-20 08:50:30|933.81|923.01|933.73|922.93|933.85|923.05|933.6|922.8|6
1645347040000|2022-02-20 08:50:40|933.86|923.06|934.63|923.83|934.63|923.83|933.86|923.06|6
1645347050000|2022-02-20 08:50:50|934.87|924.07|934.08|923.28|934.87|924.07|934.08|923.28|7
1645347060000|2022-02-20 08:51:00|934|923.2|934|923.2|934|923.2|934|923.2|1
1645347070000|2022-02-20 08:51:10|933.94|923.14|933.2|922.4|933.94|923.14|933.16|922.36|5
1645347080000|2022-02-20 08:51:20|933.15|922.35|932.9|922.1|933.2|922.4|932.9|922.1|4
1645347090000|2022-02-20 08:51:30|932.89|922.09|932.19|921.39|932.89|922.09|932.19|921.39|7
1645347100000|2022-02-20 08:51:40|932.29|921.49|932.66|921.86|932.66|921.86|932.29|921.49|11
1645347110000|2022-02-20 08:51:50|932.71|921.91|932.72|921.92|932.72|921.92|932.71|921.91|2
1645347120000|2022-02-20 08:52:00|932.85|922.05|933.05|922.25|933.13|922.33|932.85|922.05|4
1645347130000|2022-02-20 08:52:10|933.16|922.36|933.73|922.93|933.73|922.93|933.16|922.36|5
1645347140000|2022-02-20 08:52:20|933.37|922.57|934.92|924.12|934.92|924.12|933.37|922.57|6
1645347150000|2022-02-20 08:52:30|934.97|924.17|936.12|925.32|936.12|925.32|934.82|924.02|14
1645347160000|2022-02-20 08:52:40|936.27|925.47|935.95|925.15|936.66|925.86|935.95|925.15|10
1645347170000|2022-02-20 08:52:50|935.94|925.14|935.19|924.39|935.94|925.14|935.19|924.39|4
1645347180000|2022-02-20 08:53:00|934.92|924.12|934.17|923.37|934.93|924.13|934.17|923.37|9
1645347190000|2022-02-20 08:53:10|934.26|923.46|934.19|923.39|934.26|923.46|934.19|923.39|4
1645347200000|2022-02-20 08:53:20|933.95|923.15|933.67|922.87|933.96|923.16|933.67|922.87|3
1645347210000|2022-02-20 08:53:30|933.79|922.99|933.87|923.07|933.87|923.07|933.73|922.93|4
1645347220000|2022-02-20 08:53:40|933.81|923.01|933.82|923.02|933.82|923.02|933.75|922.95|4
1645347230000|2022-02-20 08:53:50|933.87|923.07|933.87|923.07|933.87|923.07|933.87|923.07|1
1645347240000|2022-02-20 08:54:00|933.91|923.11|934.87|924.07|934.87|924.07|933.91|923.11|11
1645347250000|2022-02-20 08:54:10|934.75|923.95|935.17|924.37|935.27|924.47|934.75|923.95|9
1645347260000|2022-02-20 08:54:20|935.27|924.47|936.22|925.42|936.22|925.42|935.27|924.47|17
1645347270000|2022-02-20 08:54:30|936.14|925.34|936.33|925.53|936.33|925.53|936.14|925.34|4
1645347280000|2022-02-20 08:54:40|936.38|925.58|936.58|925.78|936.58|925.78|936.24|925.44|5
1645347300000|2022-02-20 08:55:00|936.6|925.8|937.58|926.78|937.58|926.78|936.36|925.56|6
1645347310000|2022-02-20 08:55:10|937.63|926.83|937.23|926.43|937.66|926.86|937.06|926.26|6
1645347320000|2022-02-20 08:55:20|937.08|926.28|937.24|926.44|937.42|926.62|937.08|926.28|7
1645347330000|2022-02-20 08:55:30|937.14|926.34|936.45|925.65|937.14|926.34|936.24|925.44|8
1645347340000|2022-02-20 08:55:40|936.34|925.54|935.94|925.14|936.34|925.54|935.94|925.14|3
1645347350000|2022-02-20 08:55:50|935.96|925.16|936.2|925.4|936.2|925.4|935.96|925.16|4
1645347360000|2022-02-20 08:56:00|936.28|925.48|936.66|925.86|936.77|925.97|936.28|925.48|6
1645347370000|2022-02-20 08:56:10|936.77|925.97|936.85|926.05|936.85|926.05|936.77|925.97|2
1645347380000|2022-02-20 08:56:20|936.63|925.83|936.07|925.27|936.63|925.83|936.07|925.27|3
1645347390000|2022-02-20 08:56:30|936.09|925.29|935.65|924.85|936.09|925.29|935.41|924.61|14
1645347400000|2022-02-20 08:56:40|935.64|924.84|934.42|923.62|935.64|924.84|934.42|923.62|7
1645347410000|2022-02-20 08:56:50|934.45|923.65|934.25|923.45|934.73|923.93|934.25|923.45|7
1645347420000|2022-02-20 08:57:00|934.52|923.72|934.9|924.1|934.9|924.1|934.52|923.72|4
1645347430000|2022-02-20 08:57:10|934.81|924.01|934.93|924.13|934.94|924.14|934.81|924.01|4
1645347440000|2022-02-20 08:57:20|934.91|924.11|934.97|924.17|934.97|924.17|934.91|924.11|2
1645347450000|2022-02-20 08:57:30|935.15|924.35|935.76|924.96|935.76|924.96|935.15|924.35|5
1645347460000|2022-02-20 08:57:40|935.64|924.84|935.81|925.01|935.81|925.01|935.64|924.84|4
1645347470000|2022-02-20 08:57:50|935.85|925.05|936.81|926.01|936.81|926.01|935.85|925.05|9
1645347480000|2022-02-20 08:58:00|936.89|926.09|936.81|926.01|937.46|926.66|936.81|926.01|10
1645347490000|2022-02-20 08:58:10|936.68|925.88|936.06|925.26|936.68|925.88|936.06|925.26|4
1645347500000|2022-02-20 08:58:20|935.88|925.08|935.91|925.11|935.91|925.11|935.71|924.91|4
1645347510000|2022-02-20 08:58:30|935.89|925.09|935.89|925.09|935.89|925.09|935.89|925.09|1
1645347520000|2022-02-20 08:58:40|935.69|924.89|935.69|924.89|935.69|924.89|935.69|924.89|1
1645347530000|2022-02-20 08:58:50|935.74|924.94|935.67|924.87|935.74|924.94|935.67|924.87|2
1645347540000|2022-02-20 08:59:00|935.79|924.99|935.79|924.99|935.79|924.99|935.79|924.99|1
1645347550000|2022-02-20 08:59:10|935.83|925.03|933.92|923.12|935.83|925.03|933.92|923.12|12
1645347560000|2022-02-20 08:59:20|933.85|923.05|933.61|922.81|933.85|923.05|933.61|922.81|6
1645347570000|2022-02-20 08:59:30|933.27|922.47|932.7|921.9|933.37|922.57|932.18|921.38|11
1645347580000|2022-02-20 08:59:40|932.64|921.84|933.68|922.88|933.68|922.88|932.63|921.83|10
1645347590000|2022-02-20 08:59:50|933.53|922.73|933.95|923.15|933.95|923.15|933.53|922.73|8
1645347600000|2022-02-20 09:00:00|933.96|923.16|933.54|922.74|934.55|923.75|933.54|922.74|13
1645347610000|2022-02-20 09:00:10|933.26|922.46|934.99|924.19|935.07|924.27|933.16|922.36|17
1645347620000|2022-02-20 09:00:20|934.79|923.99|935.62|924.82|935.68|924.88|934.71|923.91|13
1645347630000|2022-02-20 09:00:30|935.59|924.79|935.1|924.3|935.59|924.79|935.1|924.3|5
1645347640000|2022-02-20 09:00:40|934.92|924.12|934.95|924.15|935.04|924.24|934.92|924.12|3
1645347660000|2022-02-20 09:01:00|935.16|924.36|936.15|925.35|936.15|925.35|935.16|924.36|9
1645347670000|2022-02-20 09:01:10|936.05|925.25|936.69|925.89|936.69|925.89|936.05|925.25|6
1645347680000|2022-02-20 09:01:20|936.7|925.9|936.29|925.49|936.87|926.07|936.29|925.49|10
1645347690000|2022-02-20 09:01:30|936.1|925.3|936.14|925.34|936.14|925.34|936.1|925.3|2
1645347700000|2022-02-20 09:01:40|936.44|925.64|936.89|926.09|936.89|926.09|936.44|925.64|4
1645347720000|2022-02-20 09:02:00|936.71|925.91|936.17|925.37|936.71|925.91|936.06|925.26|7
1645347730000|2022-02-20 09:02:10|936.06|925.26|936.09|925.29|936.09|925.29|936.06|925.26|2
1645347740000|2022-02-20 09:02:20|935.87|925.07|936.3|925.5|936.3|925.5|935.8|925|6
1645347750000|2022-02-20 09:02:30|936.36|925.56|936.65|925.85|936.78|925.98|936.29|925.49|5
1645347760000|2022-02-20 09:02:40|936.79|925.99|936.86|926.06|936.86|926.06|936.74|925.94|6
1645347770000|2022-02-20 09:02:50|936.78|925.98|936.62|925.82|936.78|925.98|936.47|925.67|4
1645347780000|2022-02-20 09:03:00|936.46|925.66|936.17|925.37|936.54|925.74|936.17|925.37|6
1645347790000|2022-02-20 09:03:10|936.15|925.35|936.65|925.85|936.65|925.85|935.91|925.11|10
1645347800000|2022-02-20 09:03:20|936.77|925.97|936.34|925.54|936.92|926.12|936.34|925.54|5
1645347810000|2022-02-20 09:03:30|936.11|925.31|936.11|925.31|936.11|925.31|936.11|925.31|1
1645347820000|2022-02-20 09:03:40|936.41|925.61|936.81|926.01|936.81|926.01|936.41|925.61|7
1645347830000|2022-02-20 09:03:50|936.72|925.92|935.78|924.98|936.72|925.92|935.78|924.98|12
1645347840000|2022-02-20 09:04:00|935.72|924.92|935.7|924.9|935.72|924.92|935.07|924.27|8
1645347850000|2022-02-20 09:04:10|935.72|924.92|935.85|925.05|935.85|925.05|935.72|924.92|2
1645347860000|2022-02-20 09:04:20|935.88|925.08|936.02|925.22|936.02|925.22|935.88|925.08|2
1645347870000|2022-02-20 09:04:30|935.99|925.19|935.11|924.31|936.07|925.27|935.11|924.31|9
1645347880000|2022-02-20 09:04:40|935.1|924.3|934.08|923.28|935.1|924.3|934.08|923.28|13
1645347890000|2022-02-20 09:04:50|934|923.2|932.94|922.14|934|923.2|932.94|922.14|10
1645347900000|2022-02-20 09:05:00|932.93|922.13|932.89|922.09|932.95|922.15|932.89|922.09|5
1645347910000|2022-02-20 09:05:10|932.87|922.07|931.32|920.52|932.87|922.07|931.32|920.52|9
1645347920000|2022-02-20 09:05:20|931.69|920.89|929.9|919.1|931.89|921.09|929.63|918.83|23
1645347930000|2022-02-20 09:05:30|929.91|919.11|932.85|922.05|932.85|922.05|929.91|919.11|15
1645347940000|2022-02-20 09:05:40|932.61|921.81|932.21|921.41|932.85|922.05|932.21|921.41|17
1645347950000|2022-02-20 09:05:50|932.11|921.31|933.07|922.27|933.07|922.27|932.06|921.26|11
1645347960000|2022-02-20 09:06:00|933.12|922.32|934.28|923.48|934.28|923.48|933.11|922.31|19
1645347970000|2022-02-20 09:06:10|934.5|923.7|934.89|924.09|935.04|924.24|934.5|923.7|6
1645347980000|2022-02-20 09:06:20|935.04|924.24|935.88|925.08|935.88|925.08|935.04|924.24|10
1645347990000|2022-02-20 09:06:30|935.69|924.89|936.85|926.05|936.85|926.05|935.69|924.89|13
1645348000000|2022-02-20 09:06:40|936.88|926.08|936.47|925.67|936.88|926.08|936.19|925.39|11
1645348010000|2022-02-20 09:06:50|936.54|925.74|937.03|926.23|937.03|926.23|936.27|925.47|14
1645348020000|2022-02-20 09:07:00|937.21|926.41|937.39|926.59|937.87|927.07|937.21|926.41|11
1645348030000|2022-02-20 09:07:10|937.63|926.83|936.69|925.89|937.68|926.88|936.18|925.38|19
1645348040000|2022-02-20 09:07:20|936.81|926.01|935.94|925.14|936.91|926.11|935.94|925.14|8
1645348050000|2022-02-20 09:07:30|935.92|925.12|935.94|925.14|935.95|925.15|935.84|925.04|8
1645348060000|2022-02-20 09:07:40|935.9|925.1|936.98|926.18|936.98|926.18|935.9|925.1|12
1645348070000|2022-02-20 09:07:50|936.91|926.11|937.26|926.46|937.48|926.68|936.74|925.94|10
1645348080000|2022-02-20 09:08:00|937.48|926.68|937.92|927.12|937.92|927.12|937.36|926.56|10
1645348090000|2022-02-20 09:08:10|937.93|927.13|937.92|927.12|937.93|927.13|937.92|927.12|2
1645348100000|2022-02-20 09:08:20|937.99|927.19|938.83|928.03|938.83|928.03|937.98|927.18|11
1645348110000|2022-02-20 09:08:30|938.93|928.13|938.94|928.14|938.94|928.14|938.17|927.37|12
1645348120000|2022-02-20 09:08:40|938.82|928.02|938.92|928.12|938.92|928.12|938.81|928.01|3
1645348130000|2022-02-20 09:08:50|938.93|928.13|938.93|928.13|938.93|928.13|938.93|928.13|1
1645348140000|2022-02-20 09:09:00|938.94|928.14|938.94|928.14|938.94|928.14|938.94|928.14|1
1645348150000|2022-02-20 09:09:10|938.91|928.11|938.88|928.08|938.91|928.11|938.71|927.91|5
1645348160000|2022-02-20 09:09:20|938.91|928.11|938.92|928.12|938.92|928.12|938.54|927.74|8
1645348170000|2022-02-20 09:09:30|938.82|928.02|937.39|926.59|938.82|928.02|936.92|926.12|21
1645348180000|2022-02-20 09:09:40|937.61|926.81|938.64|927.84|938.64|927.84|937.43|926.63|10
1645348190000|2022-02-20 09:09:50|938.91|928.11|938.11|927.31|938.91|928.11|937.94|927.14|14
1645348200000|2022-02-20 09:10:00|937.94|927.14|938.24|927.44|938.29|927.49|937.84|927.04|9
1645348210000|2022-02-20 09:10:10|938.31|927.51|938.75|927.95|938.75|927.95|938.31|927.51|7
1645348220000|2022-02-20 09:10:20|938.82|928.02|939.07|928.27|939.07|928.27|938.82|928.02|4
1645348230000|2022-02-20 09:10:30|939.16|928.36|939.16|928.36|939.3|928.5|938.99|928.19|7
1645348240000|2022-02-20 09:10:40|939.08|928.28|939.45|928.65|939.45|928.65|939.08|928.28|3
1645348250000|2022-02-20 09:10:50|939.33|928.53|940.61|929.81|940.61|929.81|939.14|928.34|13
1645348260000|2022-02-20 09:11:00|940.31|929.51|940.01|929.21|940.31|929.51|940.01|929.21|6
1645348270000|2022-02-20 09:11:10|939.93|929.13|940|929.2|940|929.2|939.76|928.96|6
1645348280000|2022-02-20 09:11:20|940.04|929.24|941.55|930.75|941.55|930.75|940.01|929.21|11
1645348290000|2022-02-20 09:11:30|941.58|930.78|941.89|931.09|942.61|931.81|941.58|930.78|14
1645348300000|2022-02-20 09:11:40|941.74|930.94|941.81|931.01|941.81|931.01|941.11|930.31|13
1645348310000|2022-02-20 09:11:50|941.72|930.92|942.01|931.21|942.43|931.63|941.72|930.92|10
1645348320000|2022-02-20 09:12:00|941.71|930.91|941.83|931.03|941.83|931.03|941.31|930.51|9
1645348330000|2022-02-20 09:12:10|941.86|931.06|942.31|931.51|942.31|931.51|941.86|931.06|9
1645348340000|2022-02-20 09:12:20|942.56|931.76|943.26|932.46|943.26|932.46|942.56|931.76|9
1645348350000|2022-02-20 09:12:30|943.01|932.21|942.13|931.33|943.13|932.33|942.13|931.33|12
1645348360000|2022-02-20 09:12:40|942.03|931.23|941.64|930.84|942.03|931.23|941.64|930.84|4
1645348370000|2022-02-20 09:12:50|941.89|931.09|942.91|932.11|942.91|932.11|941.89|931.09|8
1645348380000|2022-02-20 09:13:00|942.81|932.01|941.84|931.04|942.81|932.01|941.57|930.77|9
1645348390000|2022-02-20 09:13:10|941.85|931.05|942.65|931.85|942.65|931.85|941.85|931.05|7
1645348400000|2022-02-20 09:13:20|942.66|931.86|941.94|931.14|943.13|932.33|941.94|931.14|13
1645348410000|2022-02-20 09:13:30|942.16|931.36|942.75|931.95|942.75|931.95|942.1|931.3|9
1645348420000|2022-02-20 09:13:40|942.81|932.01|942.65|931.85|942.81|932.01|942.52|931.72|4
1645348430000|2022-02-20 09:13:50|942.49|931.69|941.9|931.1|942.49|931.69|941.9|931.1|3
1645348440000|2022-02-20 09:14:00|942.06|931.26|941.94|931.14|942.14|931.34|941.94|931.14|6
1645348450000|2022-02-20 09:14:10|941.9|931.1|941.83|931.03|941.9|931.1|941.79|930.99|3
1645348460000|2022-02-20 09:14:20|941.79|930.99|942.71|931.91|942.71|931.91|941.79|930.99|12
1645348470000|2022-02-20 09:14:30|942.8|932|942.72|931.92|942.8|932|942.72|931.92|3
1645348480000|2022-02-20 09:14:40|942.48|931.68|942.68|931.88|942.68|931.88|942.48|931.68|3
1645348490000|2022-02-20 09:14:50|942.81|932.01|942.65|931.85|942.81|932.01|942.27|931.47|8
1645348500000|2022-02-20 09:15:00|942.47|931.67|941.99|931.19|942.47|931.67|941.99|931.19|6
1645348510000|2022-02-20 09:15:10|942.27|931.47|941.99|931.19|942.27|931.47|941.99|931.19|2
1645348520000|2022-02-20 09:15:20|942.04|931.24|941.99|931.19|942.04|931.24|941.99|931.19|4
1645348540000|2022-02-20 09:15:40|942.03|931.23|941.87|931.07|942.03|931.23|941.82|931.02|5
1645348560000|2022-02-20 09:16:00|942.05|931.25|942.73|931.93|942.73|931.93|942.05|931.25|9
1645348570000|2022-02-20 09:16:10|942.85|932.05|942.86|932.06|942.86|932.06|942.77|931.97|3
1645348580000|2022-02-20 09:16:20|942.93|932.13|943.1|932.3|943.12|932.32|942.93|932.13|4
1645348590000|2022-02-20 09:16:30|943.03|932.23|942.95|932.15|943.03|932.23|942.95|932.15|2
1645348600000|2022-02-20 09:16:40|942.9|932.1|942.65|931.85|942.93|932.13|942.65|931.85|6
1645348610000|2022-02-20 09:16:50|942.29|931.49|941.97|931.17|942.29|931.49|941.97|931.17|4
1645348620000|2022-02-20 09:17:00|941.88|931.08|941.82|931.02|941.88|931.08|941.82|931.02|2
1645348630000|2022-02-20 09:17:10|941.97|931.17|942.5|931.7|942.5|931.7|941.91|931.11|6
1645348640000|2022-02-20 09:17:20|942.66|931.86|942.78|931.98|942.78|931.98|942.66|931.86|3
1645348650000|2022-02-20 09:17:30|942.86|932.06|942.59|931.79|942.86|932.06|942.58|931.78|5
1645348660000|2022-02-20 09:17:40|942.28|931.48|941.9|931.1|942.28|931.48|941.9|931.1|4
1645348670000|2022-02-20 09:17:50|941.92|931.12|941.92|931.12|941.93|931.13|941.92|931.12|3
1645348680000|2022-02-20 09:18:00|942.14|931.34|942.74|931.94|942.74|931.94|942.14|931.34|6
1645348690000|2022-02-20 09:18:10|942.82|932.02|943.26|932.46|943.26|932.46|942.82|932.02|5
1645348700000|2022-02-20 09:18:20|943.19|932.39|942.53|931.73|943.19|932.39|942.46|931.66|9
1645348710000|2022-02-20 09:18:30|942.34|931.54|942.34|931.54|942.34|931.54|942.34|931.54|1
1645348720000|2022-02-20 09:18:40|942|931.2|942|931.2|942|931.2|942|931.2|1
1645348730000|2022-02-20 09:18:50|942.22|931.42|942.24|931.44|942.46|931.66|942.22|931.42|5
1645348740000|2022-02-20 09:19:00|942.74|931.94|942.94|932.14|942.94|932.14|942.74|931.94|3
1645348750000|2022-02-20 09:19:10|942.87|932.07|943.8|933|943.8|933|942.87|932.07|7
1645348760000|2022-02-20 09:19:20|943.7|932.9|943.85|933.05|943.85|933.05|943.7|932.9|2
1645348770000|2022-02-20 09:19:30|943.81|933.01|943.68|932.88|943.86|933.06|943.46|932.66|8
1645348780000|2022-02-20 09:19:40|943.38|932.58|943.02|932.22|943.56|932.76|943.02|932.22|5
1645348790000|2022-02-20 09:19:50|942.93|932.13|943.09|932.29|943.09|932.29|942.5|931.7|9
1645348800000|2022-02-20 09:20:00|943.31|932.51|943.82|933.02|943.82|933.02|943.22|932.42|8
1645348810000|2022-02-20 09:20:10|943.9|933.1|943.61|932.81|943.9|933.1|943.61|932.81|3
1645348820000|2022-02-20 09:20:20|943.48|932.68|943.03|932.23|943.48|932.68|943.03|932.23|3
1645348830000|2022-02-20 09:20:30|942.92|932.12|942.66|931.86|942.92|932.12|942.6|931.8|5
1645348840000|2022-02-20 09:20:40|942.67|931.87|942.66|931.86|942.82|932.02|942.66|931.86|5
1645348850000|2022-02-20 09:20:50|942.6|931.8|942.37|931.57|942.6|931.8|942.3|931.5|5
1645348860000|2022-02-20 09:21:00|942.18|931.38|942.2|931.4|942.2|931.4|942.18|931.38|2
1645348870000|2022-02-20 09:21:10|942.18|931.38|941.93|931.13|942.18|931.38|941.93|931.13|2
1645348880000|2022-02-20 09:21:20|942.07|931.27|942.54|931.74|942.72|931.92|942.07|931.27|11
1645348890000|2022-02-20 09:21:30|942.66|931.86|942.66|931.86|942.66|931.86|942.66|931.86|1
1645348910000|2022-02-20 09:21:50|942.61|931.81|942.61|931.81|942.61|931.81|942.61|931.81|1
1645348920000|2022-02-20 09:22:00|942.63|931.83|942.63|931.83|942.63|931.83|942.63|931.83|1
1645348930000|2022-02-20 09:22:10|942.71|931.91|943.41|932.61|943.41|932.61|942.71|931.91|6
1645348940000|2022-02-20 09:22:20|943.43|932.63|943.47|932.67|943.47|932.67|943.43|932.63|2
1645348950000|2022-02-20 09:22:30|943.3|932.5|942.92|932.12|943.3|932.5|942.92|932.12|4
1645348960000|2022-02-20 09:22:40|942.74|931.94|941.94|931.14|942.74|931.94|941.94|931.14|5
1645348970000|2022-02-20 09:22:50|941.86|931.06|940.74|929.94|941.86|931.06|940.74|929.94|5
1645348980000|2022-02-20 09:23:00|940.69|929.89|941.25|930.45|941.25|930.45|940.43|929.63|11
1645348990000|2022-02-20 09:23:10|941.33|930.53|941.33|930.53|941.35|930.55|941.33|930.53|3
1645349000000|2022-02-20 09:23:20|941.58|930.78|941.11|930.31|941.58|930.78|941.08|930.28|5
1645349010000|2022-02-20 09:23:30|941.04|930.24|940.48|929.68|941.04|930.24|940.1|929.3|10
1645349020000|2022-02-20 09:23:40|940.24|929.44|940.51|929.71|940.51|929.71|940.24|929.44|3
1645349030000|2022-02-20 09:23:50|940.46|929.66|940.46|929.66|940.46|929.66|940.46|929.66|1
1645349040000|2022-02-20 09:24:00|940.28|929.48|939.64|928.84|940.34|929.54|939.27|928.47|8
1645349050000|2022-02-20 09:24:10|939.65|928.85|939.77|928.97|939.82|929.02|939.57|928.77|6
1645349060000|2022-02-20 09:24:20|939.87|929.07|940.11|929.31|940.11|929.31|939.86|929.06|4
1645349070000|2022-02-20 09:24:30|940|929.2|939.86|929.06|940|929.2|939.86|929.06|2
1645349080000|2022-02-20 09:24:40|939.88|929.08|939.48|928.68|939.88|929.08|939.48|928.68|4
1645349090000|2022-02-20 09:24:50|939.39|928.59|939.18|928.38|939.42|928.62|938.96|928.16|8
1645349100000|2022-02-20 09:25:00|939.33|928.53|939.14|928.34|939.33|928.53|939.13|928.33|3
1645349110000|2022-02-20 09:25:10|939.29|928.49|938.96|928.16|939.29|928.49|938.96|928.16|3
1645349120000|2022-02-20 09:25:20|938.89|928.09|939.14|928.34|939.14|928.34|938.89|928.09|3
1645349140000|2022-02-20 09:25:40|939.21|928.41|939.21|928.41|939.21|928.41|939.21|928.41|1
1645349150000|2022-02-20 09:25:50|939.34|928.54|938.92|928.12|939.34|928.54|938.92|928.12|4
1645349160000|2022-02-20 09:26:00|938.94|928.14|938.43|927.63|938.94|928.14|938.43|927.63|7
1645349170000|2022-02-20 09:26:10|938.49|927.69|938.93|928.13|938.93|928.13|938.49|927.69|6
1645349180000|2022-02-20 09:26:20|939|928.2|939.03|928.23|939.19|928.39|939|928.2|7
1645349190000|2022-02-20 09:26:30|938.8|928|938.01|927.21|938.8|928|937.51|926.71|11
1645349200000|2022-02-20 09:26:40|938.09|927.29|938.09|927.29|938.09|927.29|938.09|927.29|1
1645349210000|2022-02-20 09:26:50|938.29|927.49|938.29|927.49|938.29|927.49|938.29|927.49|1
1645349220000|2022-02-20 09:27:00|938.12|927.32|937.92|927.12|938.12|927.32|937.88|927.08|3
1645349230000|2022-02-20 09:27:10|937.86|927.06|938.07|927.27|938.07|927.27|937.86|927.06|3
1645349250000|2022-02-20 09:27:30|938.01|927.21|937.87|927.07|938.01|927.21|937.86|927.06|3
1645349260000|2022-02-20 09:27:40|937.86|927.06|937.82|927.02|937.88|927.08|937.82|927.02|6
1645349270000|2022-02-20 09:27:50|937.81|927.01|937.6|926.8|937.86|927.06|937.6|926.8|5
1645349280000|2022-02-20 09:28:00|937.47|926.67|937.12|926.32|937.47|926.67|936.94|926.14|3
1645349290000|2022-02-20 09:28:10|937.37|926.57|937.11|926.31|937.65|926.85|936.94|926.14|9
1645349300000|2022-02-20 09:28:20|936.93|926.13|936.64|925.84|936.93|926.13|936.64|925.84|3
1645349310000|2022-02-20 09:28:30|936.56|925.76|935.92|925.12|936.56|925.76|935.92|925.12|8
1645349320000|2022-02-20 09:28:40|935.9|925.1|935.56|924.76|935.9|925.1|935.42|924.62|6
1645349330000|2022-02-20 09:28:50|935.57|924.77|935.56|924.76|935.57|924.77|935.56|924.76|2
1645349340000|2022-02-20 09:29:00|935.46|924.66|936.71|925.91|936.71|925.91|935.46|924.66|10
1645349350000|2022-02-20 09:29:10|936.67|925.87|936.77|925.97|936.97|926.17|936.67|925.87|7
1645349360000|2022-02-20 09:29:20|936.76|925.96|936.99|926.19|936.99|926.19|936.76|925.96|4
1645349370000|2022-02-20 09:29:30|936.83|926.03|936.67|925.87|936.91|926.11|936.67|925.87|3
1645349380000|2022-02-20 09:29:40|936.78|925.98|936.79|925.99|936.79|925.99|936.72|925.92|3
1645349390000|2022-02-20 09:29:50|936.91|926.11|936.91|926.11|936.91|926.11|936.91|926.11|1
1645349400000|2022-02-20 09:30:00|936.9|926.1|936.92|926.12|937.14|926.34|936.9|926.1|7
1645349410000|2022-02-20 09:30:10|936.83|926.03|936.16|925.36|936.88|926.08|936.16|925.36|5
1645349420000|2022-02-20 09:30:20|936.2|925.4|936.13|925.33|936.2|925.4|936.13|925.33|4
1645349440000|2022-02-20 09:30:40|935.92|925.12|936.74|925.94|936.74|925.94|935.92|925.12|9
1645349450000|2022-02-20 09:30:50|936.77|925.97|937.91|927.11|937.91|927.11|936.77|925.97|13
1645349460000|2022-02-20 09:31:00|937.81|927.01|937.56|926.76|937.91|927.11|937.56|926.76|7
1645349470000|2022-02-20 09:31:10|937.22|926.42|937.43|926.63|937.43|926.63|937.16|926.36|6
1645349480000|2022-02-20 09:31:20|937.46|926.66|937.76|926.96|937.76|926.96|937.46|926.66|5
1645349490000|2022-02-20 09:31:30|937.6|926.8|937.12|926.32|937.6|926.8|937.1|926.3|7
1645349510000|2022-02-20 09:31:50|937.36|926.56|937.81|927.01|937.81|927.01|937.29|926.49|4
1645349520000|2022-02-20 09:32:00|937.5|926.7|937.11|926.31|937.81|927.01|937.09|926.29|8
1645349530000|2022-02-20 09:32:10|936.92|926.12|936.17|925.37|936.92|926.12|936.17|925.37|6
1645349540000|2022-02-20 09:32:20|936.13|925.33|935.76|924.96|936.13|925.33|935.6|924.8|9
1645349550000|2022-02-20 09:32:30|935.78|924.98|936.67|925.87|936.67|925.87|935.78|924.98|6
1645349560000|2022-02-20 09:32:40|936.69|925.89|936.98|926.18|937.01|926.21|936.66|925.86|10
1645349570000|2022-02-20 09:32:50|936.97|926.17|936.52|925.72|936.97|926.17|936.52|925.72|6
1645349580000|2022-02-20 09:33:00|936.51|925.71|936.54|925.74|936.55|925.75|936.51|925.71|3
1645349600000|2022-02-20 09:33:20|936.55|925.75|936.54|925.74|936.55|925.75|936.54|925.74|2
1645349610000|2022-02-20 09:33:30|936.58|925.78|937.17|926.37|937.17|926.37|936.58|925.78|7
1645349620000|2022-02-20 09:33:40|937.1|926.3|938.64|927.84|938.64|927.84|937.1|926.3|11
1645349630000|2022-02-20 09:33:50|938.68|927.88|938.87|928.07|938.87|928.07|938.68|927.88|6
1645349640000|2022-02-20 09:34:00|938.71|927.91|938.88|928.08|938.88|928.08|938.58|927.78|7
1645349650000|2022-02-20 09:34:10|939.01|928.21|940.05|929.25|940.05|929.25|939.01|928.21|10
1645349660000|2022-02-20 09:34:20|939.93|929.13|939.15|928.35|939.93|929.13|939.15|928.35|7
1645349670000|2022-02-20 09:34:30|938.97|928.17|938.92|928.12|938.97|928.17|938.92|928.12|2
1645349680000|2022-02-20 09:34:40|938.97|928.17|938.97|928.17|938.97|928.17|938.95|928.15|3
1645349690000|2022-02-20 09:34:50|938.95|928.15|938.01|927.21|938.95|928.15|938.01|927.21|9
1645349700000|2022-02-20 09:35:00|937.99|927.19|937.91|927.11|937.99|927.19|937.91|927.11|2
1645349710000|2022-02-20 09:35:10|937.88|927.08|937.88|927.08|937.88|927.08|937.88|927.08|1
1645349720000|2022-02-20 09:35:20|937.83|927.03|937.83|927.03|937.83|927.03|937.59|926.79|10
1645349730000|2022-02-20 09:35:30|937.9|927.1|938.1|927.3|938.16|927.36|937.9|927.1|5
1645349740000|2022-02-20 09:35:40|938.23|927.43|938.93|928.13|939.26|928.46|938.23|927.43|11
1645349750000|2022-02-20 09:35:50|938.72|927.92|938.65|927.85|938.88|928.08|938.45|927.65|10
1645349760000|2022-02-20 09:36:00|938.77|927.97|939.47|928.67|939.47|928.67|938.77|927.97|5
1645349770000|2022-02-20 09:36:10|939.48|928.68|940.11|929.31|940.11|929.31|939.48|928.68|11
1645349780000|2022-02-20 09:36:20|940.16|929.36|939.96|929.16|940.33|929.53|939.96|929.16|5
1645349790000|2022-02-20 09:36:30|940.05|929.25|940.57|929.77|940.57|929.77|939.96|929.16|7
1645349800000|2022-02-20 09:36:40|940.43|929.63|940.57|929.77|940.57|929.77|940.43|929.63|2
1645349810000|2022-02-20 09:36:50|940.64|929.84|940.53|929.73|940.64|929.84|940.53|929.73|2
1645349820000|2022-02-20 09:37:00|940.64|929.84|940.18|929.38|940.73|929.93|940.18|929.38|7
1645349830000|2022-02-20 09:37:10|940.33|929.53|940.62|929.82|940.62|929.82|940.33|929.53|4
1645349840000|2022-02-20 09:37:20|940.65|929.85|940.77|929.97|940.77|929.97|940.65|929.85|5
1645349850000|2022-02-20 09:37:30|940.81|930.01|940.66|929.86|940.81|930.01|940.66|929.86|2
1645349860000|2022-02-20 09:37:40|940.61|929.81|940.6|929.8|940.61|929.81|940.43|929.63|3
1645349870000|2022-02-20 09:37:50|940.59|929.79|940.59|929.79|940.59|929.79|940.59|929.79|1
1645349880000|2022-02-20 09:38:00|940.6|929.8|940.6|929.8|940.77|929.97|940.6|929.8|5
1645349890000|2022-02-20 09:38:10|940.67|929.87|940.77|929.97|940.77|929.97|940.67|929.87|3
1645349900000|2022-02-20 09:38:20|940.8|930|941.25|930.45|941.25|930.45|940.8|930|4
1645349910000|2022-02-20 09:38:30|941.64|930.84|941.53|930.73|941.64|930.84|941.38|930.58|4
1645349920000|2022-02-20 09:38:40|941.57|930.77|941.63|930.83|941.63|930.83|941.57|930.77|3
1645349930000|2022-02-20 09:38:50|941.37|930.57|941.54|930.74|941.54|930.74|941.37|930.57|2
1645349940000|2022-02-20 09:39:00|941.65|930.85|941.97|931.17|942.01|931.21|941.42|930.62|4
1645349950000|2022-02-20 09:39:10|942.02|931.22|942.14|931.34|942.14|931.34|941.99|931.19|5
1645349960000|2022-02-20 09:39:20|941.99|931.19|942.81|932.01|942.81|932.01|941.99|931.19|5
1645349970000|2022-02-20 09:39:30|942.91|932.11|942.97|932.17|942.97|932.17|942.87|932.07|5
1645349980000|2022-02-20 09:39:40|943.02|932.22|943.53|932.73|943.53|932.73|943.02|932.22|6
1645349990000|2022-02-20 09:39:50|943.44|932.64|943.59|932.79|943.59|932.79|943.44|932.64|3
1645350000000|2022-02-20 09:40:00|943.62|932.82|943.86|933.06|943.86|933.06|943.62|932.82|5
1645350010000|2022-02-20 09:40:10|943.62|932.82|943.7|932.9|943.7|932.9|943.38|932.58|4
1645350020000|2022-02-20 09:40:20|943.46|932.66|943.07|932.27|943.7|932.9|943.07|932.27|5
1645350030000|2022-02-20 09:40:30|943.1|932.3|942.36|931.56|943.1|932.3|942.07|931.27|9
1645350040000|2022-02-20 09:40:40|942.41|931.61|942.41|931.61|942.41|931.61|942.19|931.39|3
1645350050000|2022-02-20 09:40:50|942.19|931.39|941.95|931.15|942.19|931.39|941.95|931.15|2
1645350060000|2022-02-20 09:41:00|942.23|931.43|942.38|931.58|942.5|931.7|942.23|931.43|4
1645350070000|2022-02-20 09:41:10|942.4|931.6|942.58|931.78|942.58|931.78|942.4|931.6|2
1645350080000|2022-02-20 09:41:20|942.63|931.83|942.63|931.83|942.63|931.83|942.63|931.83|1
1645350100000|2022-02-20 09:41:40|942.65|931.85|943.19|932.39|943.19|932.39|942.65|931.85|6
1645350110000|2022-02-20 09:41:50|943.51|932.71|943.24|932.44|943.51|932.71|943.05|932.25|7
1645350120000|2022-02-20 09:42:00|943.11|932.31|943.77|932.97|943.77|932.97|943.11|932.31|7
1645350130000|2022-02-20 09:42:10|943.89|933.09|943.64|932.84|943.89|933.09|943.64|932.84|2
1645350140000|2022-02-20 09:42:20|943.66|932.86|943.77|932.97|943.77|932.97|943.66|932.86|2
1645350150000|2022-02-20 09:42:30|943.66|932.86|943.81|933.01|943.81|933.01|943.54|932.74|6
1645350160000|2022-02-20 09:42:40|943.67|932.87|943.69|932.89|943.69|932.89|943.67|932.87|2
1645350170000|2022-02-20 09:42:50|943.64|932.84|943.42|932.62|943.65|932.85|943.42|932.62|5
1645350180000|2022-02-20 09:43:00|943.34|932.54|943|932.2|943.34|932.54|942.99|932.19|4
1645350200000|2022-02-20 09:43:20|942.98|932.18|943.39|932.59|943.39|932.59|942.98|932.18|4
1645350230000|2022-02-20 09:43:50|943.25|932.45|943.38|932.58|943.38|932.58|943.25|932.45|2
1645350240000|2022-02-20 09:44:00|943.49|932.69|943.49|932.69|943.49|932.69|943.49|932.69|1
1645350270000|2022-02-20 09:44:30|943.53|932.73|943.55|932.75|943.55|932.75|943.53|932.73|2
1645350280000|2022-02-20 09:44:40|943.6|932.8|943.81|933.01|943.81|933.01|943.6|932.8|2
1645350290000|2022-02-20 09:44:50|943.8|933|943.66|932.86|943.8|933|943.66|932.86|2
1645350300000|2022-02-20 09:45:00|943.61|932.81|943.61|932.81|943.61|932.81|943.61|932.81|1
1645350310000|2022-02-20 09:45:10|943.49|932.69|943.19|932.39|943.49|932.69|943.19|932.39|3
1645350320000|2022-02-20 09:45:20|943.44|932.64|943.57|932.77|943.57|932.77|943.44|932.64|2
1645350360000|2022-02-20 09:46:00|943.48|932.68|943.83|933.03|943.83|933.03|943.48|932.68|9
1645350370000|2022-02-20 09:46:10|943.89|933.09|943.93|933.13|944.16|933.36|943.89|933.09|5
1645350390000|2022-02-20 09:46:30|943.88|933.08|943.88|933.08|943.88|933.08|943.88|933.08|1
1645350400000|2022-02-20 09:46:40|943.9|933.1|943.9|933.1|943.9|933.1|943.9|933.1|1
1645350420000|2022-02-20 09:47:00|943.98|933.18|944.09|933.29|944.09|933.29|943.98|933.18|2
1645350430000|2022-02-20 09:47:10|944.11|933.31|943.9|933.1|944.11|933.31|943.82|933.02|5
1645350440000|2022-02-20 09:47:20|943.85|933.05|943.68|932.88|943.85|933.05|943.68|932.88|2
1645350450000|2022-02-20 09:47:30|943.58|932.78|942.73|931.93|943.58|932.78|942.73|931.93|8
1645350460000|2022-02-20 09:47:40|942.65|931.85|942.16|931.36|942.68|931.88|942.16|931.36|5
1645350470000|2022-02-20 09:47:50|942.38|931.58|942.55|931.75|942.62|931.82|942.38|931.58|3
1645350480000|2022-02-20 09:48:00|942.51|931.71|942.51|931.71|942.51|931.71|942.51|931.71|1
1645350490000|2022-02-20 09:48:10|942.55|931.75|942.55|931.75|942.55|931.75|942.55|931.75|1
1645350510000|2022-02-20 09:48:30|942.51|931.71|942.51|931.71|942.51|931.71|942.51|931.71|1
1645350540000|2022-02-20 09:49:00|942.59|931.79|942.51|931.71|942.63|931.83|942.51|931.71|4
1645350550000|2022-02-20 09:49:10|942.62|931.82|942.99|932.19|942.99|932.19|942.51|931.71|11
1645350560000|2022-02-20 09:49:20|943.07|932.27|943.46|932.66|943.46|932.66|943|932.2|4
1645350570000|2022-02-20 09:49:30|943.52|932.72|943.52|932.72|943.52|932.72|943.52|932.72|1
1645350580000|2022-02-20 09:49:40|943.4|932.6|943.4|932.6|943.4|932.6|943.4|932.6|1
1645350600000|2022-02-20 09:50:00|943.29|932.49|943.29|932.49|943.29|932.49|943.29|932.49|1
1645350610000|2022-02-20 09:50:10|943.19|932.39|942.61|931.81|943.19|932.39|942.61|931.81|6
1645350630000|2022-02-20 09:50:30|942.62|931.82|942.61|931.81|942.62|931.82|942.61|931.81|2
1645350640000|2022-02-20 09:50:40|942.68|931.88|942.65|931.85|942.68|931.88|942.65|931.85|3
1645350650000|2022-02-20 09:50:50|942.41|931.61|941.82|931.02|942.41|931.61|941.66|930.86|7
1645350660000|2022-02-20 09:51:00|941.66|930.86|941.55|930.75|941.66|930.86|941.01|930.21|5
1645350670000|2022-02-20 09:51:10|941.36|930.56|941.32|930.52|941.36|930.56|941.32|930.52|2
1645350680000|2022-02-20 09:51:20|941.43|930.63|941.43|930.63|941.43|930.63|941.43|930.63|1
1645350690000|2022-02-20 09:51:30|941.48|930.68|942.07|931.27|942.07|931.27|941.48|930.68|9
1645350700000|2022-02-20 09:51:40|942.43|931.63|942.43|931.63|942.43|931.63|942.43|931.63|1
1645350720000|2022-02-20 09:52:00|942.24|931.44|941.94|931.14|942.24|931.44|941.94|931.14|3
1645350740000|2022-02-20 09:52:20|941.93|931.13|942.39|931.59|942.39|931.59|941.93|931.13|4
1645350750000|2022-02-20 09:52:30|942.28|931.48|942.01|931.21|942.28|931.48|942.01|931.21|2
1645350760000|2022-02-20 09:52:40|941.93|931.13|941.93|931.13|941.94|931.14|941.88|931.08|4
1645350770000|2022-02-20 09:52:50|941.87|931.07|941.2|930.4|941.89|931.09|941.2|930.4|12
1645350780000|2022-02-20 09:53:00|940.98|930.18|940.93|930.13|940.98|930.18|940.93|930.13|2
1645350790000|2022-02-20 09:53:10|940.78|929.98|940.62|929.82|940.85|930.05|940.62|929.82|5
1645350800000|2022-02-20 09:53:20|940.52|929.72|940.55|929.75|940.6|929.8|940.52|929.72|3
1645350810000|2022-02-20 09:53:30|940.08|929.28|940.11|929.31|940.11|929.31|939.89|929.09|4
1645350820000|2022-02-20 09:53:40|940.13|929.33|940.99|930.19|940.99|930.19|940.05|929.25|9
1645350830000|2022-02-20 09:53:50|940.84|930.04|941.14|930.34|941.14|930.34|940.66|929.86|6
1645350840000|2022-02-20 09:54:00|941.17|930.37|941.21|930.41|941.21|930.41|941.17|930.37|2
1645350850000|2022-02-20 09:54:10|941.24|930.44|941.4|930.6|941.4|930.6|941.24|930.44|2
1645350860000|2022-02-20 09:54:20|941.6|930.8|941.75|930.95|941.75|930.95|941.6|930.8|2
1645350870000|2022-02-20 09:54:30|941.77|930.97|941.73|930.93|941.77|930.97|941.73|930.93|2
1645350880000|2022-02-20 09:54:40|942|931.2|942.15|931.35|942.15|931.35|942|931.2|2
1645350890000|2022-02-20 09:54:50|942.2|931.4|942.2|931.4|942.2|931.4|942.2|931.4|1
1645350900000|2022-02-20 09:55:00|942.19|931.39|941.82|931.02|942.19|931.39|941.82|931.02|3
1645350910000|2022-02-20 09:55:10|941.73|930.93|941.42|930.62|941.73|930.93|941.42|930.62|4
1645350920000|2022-02-20 09:55:20|941.41|930.61|941.41|930.61|941.41|930.61|941.41|930.61|1
1645350950000|2022-02-20 09:55:50|941.29|930.49|941.29|930.49|941.29|930.49|941.29|930.49|1
1645350960000|2022-02-20 09:56:00|941.35|930.55|941.35|930.55|941.35|930.55|941.35|930.55|1
1645350970000|2022-02-20 09:56:10|941.47|930.67|941.69|930.89|941.69|930.89|941.47|930.67|3
1645350980000|2022-02-20 09:56:20|941.83|931.03|941.83|931.03|941.83|931.03|941.83|931.03|1
1645350990000|2022-02-20 09:56:30|941.82|931.02|941.82|931.02|941.82|931.02|941.82|931.02|1
1645351020000|2022-02-20 09:57:00|941.72|930.92|941.16|930.36|941.72|930.92|941.16|930.36|4
1645351030000|2022-02-20 09:57:10|941.15|930.35|940.82|930.02|941.15|930.35|940.82|930.02|3
1645351040000|2022-02-20 09:57:20|940.85|930.05|940.48|929.68|940.85|930.05|940.48|929.68|4
1645351050000|2022-02-20 09:57:30|940.51|929.71|940.51|929.71|940.51|929.71|940.51|929.71|1
1645351060000|2022-02-20 09:57:40|940.48|929.68|939.94|929.14|940.48|929.68|939.94|929.14|2
1645351080000|2022-02-20 09:58:00|939.83|929.03|940.14|929.34|940.14|929.34|939.83|929.03|4
1645351100000|2022-02-20 09:58:20|940.06|929.26|940.07|929.27|940.07|929.27|940.06|929.26|2
1645351120000|2022-02-20 09:58:40|940.06|929.26|939.83|929.03|940.14|929.34|939.83|929.03|3
1645351150000|2022-02-20 09:59:10|939.98|929.18|940.14|929.34|940.14|929.34|939.98|929.18|2
1645351160000|2022-02-20 09:59:20|940.29|929.49|940.64|929.84|940.64|929.84|940.29|929.49|2
1645351170000|2022-02-20 09:59:30|940.43|929.63|940.22|929.42|940.43|929.63|939.9|929.1|7
1645351180000|2022-02-20 09:59:40|940.16|929.36|940.54|929.74|940.54|929.74|939.92|929.12|7
1645351190000|2022-02-20 09:59:50|940.75|929.95|940.75|929.95|940.75|929.95|940.75|929.95|1
1645351200000|2022-02-20 10:00:00|940.78|929.98|942.12|931.32|942.12|931.32|940.78|929.98|13
1645351210000|2022-02-20 10:00:10|942.32|931.52|941.84|931.04|942.32|931.52|941.84|931.04|4
1645351220000|2022-02-20 10:00:20|941.74|930.94|942.16|931.36|942.16|931.36|941.74|930.94|3
1645351230000|2022-02-20 10:00:30|941.99|931.19|941.76|930.96|941.99|931.19|941.75|930.95|3
1645351240000|2022-02-20 10:00:40|941.84|931.04|941.86|931.06|941.86|931.06|941.84|931.04|2
1645351250000|2022-02-20 10:00:50|941.88|931.08|941.98|931.18|941.98|931.18|941.85|931.05|4
1645351260000|2022-02-20 10:01:00|941.9|931.1|941.9|931.1|941.9|931.1|941.9|931.1|1
1645351270000|2022-02-20 10:01:10|941.91|931.11|942.14|931.34|942.14|931.34|941.83|931.03|4
1645351280000|2022-02-20 10:01:20|942.24|931.44|942.08|931.28|942.51|931.71|942.08|931.28|5
1645351300000|2022-02-20 10:01:40|942.23|931.43|942.9|932.1|942.9|932.1|942.23|931.43|3
1645351310000|2022-02-20 10:01:50|942.97|932.17|942.79|931.99|942.97|932.17|942.79|931.99|3
1645351320000|2022-02-20 10:02:00|942.77|931.97|943.17|932.37|943.17|932.37|942.77|931.97|3
1645351330000|2022-02-20 10:02:10|943.18|932.38|943.96|933.16|943.96|933.16|943.18|932.38|5
1645351340000|2022-02-20 10:02:20|944.12|933.32|944.12|933.32|944.12|933.32|944.12|933.32|1
1645351350000|2022-02-20 10:02:30|944.01|933.21|943.64|932.84|944.01|933.21|943.64|932.84|6
1645351360000|2022-02-20 10:02:40|943.48|932.68|942.99|932.19|943.48|932.68|942.99|932.19|4
1645351380000|2022-02-20 10:03:00|942.92|932.12|942.92|932.12|942.92|932.12|942.92|932.12|1
1645351390000|2022-02-20 10:03:10|943.08|932.28|943.29|932.49|943.29|932.49|943.08|932.28|4
1645351400000|2022-02-20 10:03:20|943.64|932.84|943.64|932.84|943.64|932.84|943.64|932.84|1
1645351410000|2022-02-20 10:03:30|943.59|932.79|943.59|932.79|943.59|932.79|943.59|932.79|1
1645351420000|2022-02-20 10:03:40|943.35|932.55|943.35|932.55|943.35|932.55|943.35|932.55|1
1645351440000|2022-02-20 10:04:00|943.52|932.72|943.86|933.06|943.86|933.06|943.52|932.72|3
1645351450000|2022-02-20 10:04:10|943.94|933.14|943.86|933.06|944.01|933.21|943.86|933.06|4
1645351460000|2022-02-20 10:04:20|943.81|933.01|943.89|933.09|943.89|933.09|943.81|933.01|2
1645351470000|2022-02-20 10:04:30|943.92|933.12|944.07|933.27|944.07|933.27|943.92|933.12|3
1645351490000|2022-02-20 10:04:50|944.09|933.29|944.09|933.29|944.09|933.29|944.09|933.29|1
1645351500000|2022-02-20 10:05:00|944.08|933.28|943.9|933.1|944.08|933.28|943.9|933.1|3
1645351510000|2022-02-20 10:05:10|943.89|933.09|943.64|932.84|943.89|933.09|943.64|932.84|3
1645351520000|2022-02-20 10:05:20|943.52|932.72|943.52|932.72|943.52|932.72|943.52|932.72|1
1645351530000|2022-02-20 10:05:30|943.56|932.76|943.56|932.76|943.56|932.76|943.56|932.76|1
1645351550000|2022-02-20 10:05:50|943.61|932.81|943.61|932.81|943.61|932.81|943.61|932.81|1
1645351560000|2022-02-20 10:06:00|943.52|932.72|943.52|932.72|943.52|932.72|943.52|932.72|1
1645351570000|2022-02-20 10:06:10|943.63|932.83|943.56|932.76|943.81|933.01|943.56|932.76|4
1645351580000|2022-02-20 10:06:20|943.5|932.7|943.03|932.23|943.5|932.7|942.99|932.19|4
1645351590000|2022-02-20 10:06:30|942.99|932.19|943.19|932.39|943.19|932.39|942.99|932.19|2
1645351600000|2022-02-20 10:06:40|943.25|932.45|943.81|933.01|943.81|933.01|943.25|932.45|3
1645351620000|2022-02-20 10:07:00|943.9|933.1|943.9|933.1|943.9|933.1|943.9|933.1|1
1645351630000|2022-02-20 10:07:10|943.92|933.12|943.92|933.12|943.92|933.12|943.92|933.12|1
1645351640000|2022-02-20 10:07:20|943.9|933.1|944.06|933.26|944.06|933.26|943.9|933.1|3
1645351650000|2022-02-20 10:07:30|944.21|933.41|944.44|933.64|944.44|933.64|944.21|933.41|3
1645351660000|2022-02-20 10:07:40|944.33|933.53|944.38|933.58|944.45|933.65|944.33|933.53|4
1645351670000|2022-02-20 10:07:50|944.45|933.65|944.48|933.68|944.48|933.68|944.44|933.64|3
1645351710000|2022-02-20 10:08:30|944.41|933.61|945|934.2|945|934.2|944.41|933.61|4
1645351720000|2022-02-20 10:08:40|945.17|934.37|945.06|934.26|945.17|934.37|945.06|934.26|2
1645351730000|2022-02-20 10:08:50|945.07|934.27|945.07|934.27|945.07|934.27|945.07|934.27|1
1645351740000|2022-02-20 10:09:00|945.32|934.52|945.43|934.63|945.43|934.63|945.32|934.52|2
1645351760000|2022-02-20 10:09:20|945.22|934.42|945.22|934.42|945.22|934.42|945.22|934.42|1
1645351770000|2022-02-20 10:09:30|945.39|934.59|945.36|934.56|945.39|934.59|945.32|934.52|3
1645351780000|2022-02-20 10:09:40|945.58|934.78|945.76|934.96|946.15|935.35|945.58|934.78|5
1645351790000|2022-02-20 10:09:50|945.83|935.03|946.18|935.38|946.19|935.39|945.81|935.01|5
1645351800000|2022-02-20 10:10:00|945.87|935.07|945.47|934.67|945.87|935.07|945.47|934.67|5
1645351810000|2022-02-20 10:10:10|945.53|934.73|945.53|934.73|945.53|934.73|945.53|934.73|1
1645351820000|2022-02-20 10:10:20|945.52|934.72|945.4|934.6|945.52|934.72|945.01|934.21|6
1645351830000|2022-02-20 10:10:30|945.48|934.68|945.53|934.73|945.55|934.75|945.48|934.68|3
1645351840000|2022-02-20 10:10:40|945.52|934.72|945.51|934.71|945.52|934.72|945.51|934.71|2
1645351870000|2022-02-20 10:11:10|945.49|934.69|945.49|934.69|945.49|934.69|945.49|934.69|1
1645351890000|2022-02-20 10:11:30|945.03|934.23|944.78|933.98|945.03|934.23|944.78|933.98|4
1645351900000|2022-02-20 10:11:40|944.55|933.75|944.55|933.75|944.55|933.75|944.55|933.75|1
1645351910000|2022-02-20 10:11:50|944.5|933.7|944.62|933.82|944.62|933.82|944.5|933.7|2
1645351930000|2022-02-20 10:12:10|944.58|933.78|944.74|933.94|944.74|933.94|944.58|933.78|3
1645351940000|2022-02-20 10:12:20|945.02|934.22|945.02|934.22|945.09|934.29|944.9|934.1|6
1645351950000|2022-02-20 10:12:30|944.9|934.1|944.9|934.1|944.9|934.1|944.9|934.1|1
1645351960000|2022-02-20 10:12:40|944.86|934.06|944.69|933.89|944.86|934.06|944.69|933.89|3
1645351970000|2022-02-20 10:12:50|944.55|933.75|944.55|933.75|944.55|933.75|944.55|933.75|1
1645351980000|2022-02-20 10:13:00|944.58|933.78|944.68|933.88|944.68|933.88|944.48|933.68|4
1645351990000|2022-02-20 10:13:10|944.74|933.94|944.78|933.98|944.78|933.98|944.74|933.94|2
1645352000000|2022-02-20 10:13:20|944.73|933.93|944.5|933.7|944.73|933.93|944.31|933.51|3
1645352010000|2022-02-20 10:13:30|944.57|933.77|944.39|933.59|944.65|933.85|944.34|933.54|5
1645352020000|2022-02-20 10:13:40|944.45|933.65|944.45|933.65|944.45|933.65|944.45|933.65|1
1645352030000|2022-02-20 10:13:50|944.63|933.83|944.82|934.02|944.82|934.02|944.63|933.83|2
1645352040000|2022-02-20 10:14:00|944.63|933.83|944.61|933.81|944.63|933.83|944.61|933.81|2
1645352050000|2022-02-20 10:14:10|944.7|933.9|944.47|933.67|944.7|933.9|944.47|933.67|3
1645352070000|2022-02-20 10:14:30|944.53|933.73|944.53|933.73|944.53|933.73|944.53|933.73|1
1645352080000|2022-02-20 10:14:40|944.42|933.62|944.42|933.62|944.42|933.62|944.42|933.62|1
1645352090000|2022-02-20 10:14:50|944.44|933.64|944.47|933.67|944.47|933.67|944.44|933.64|2
1645352110000|2022-02-20 10:15:10|944.56|933.76|944.56|933.76|944.56|933.76|944.56|933.76|1
1645352120000|2022-02-20 10:15:20|944.74|933.94|943.56|932.76|944.74|933.94|943.56|932.76|7
1645352130000|2022-02-20 10:15:30|943.82|933.02|944.01|933.21|944.01|933.21|943.82|933.02|3
1645352150000|2022-02-20 10:15:50|944.12|933.32|944.12|933.32|944.12|933.32|944.12|933.32|1
1645352160000|2022-02-20 10:16:00|944.19|933.39|944.34|933.54|944.34|933.54|944.19|933.39|2
1645352190000|2022-02-20 10:16:30|944.4|933.6|944.12|933.32|944.49|933.69|944.09|933.29|9
1645352210000|2022-02-20 10:16:50|944.18|933.38|945.07|934.27|945.07|934.27|944.18|933.38|3
1645352220000|2022-02-20 10:17:00|945.08|934.28|945.08|934.28|945.08|934.28|945.08|934.28|1
1645352230000|2022-02-20 10:17:10|945.43|934.63|945.57|934.77|945.57|934.77|945.43|934.63|2
1645352240000|2022-02-20 10:17:20|945.58|934.78|945.58|934.78|945.58|934.78|945.58|934.78|1
1645352260000|2022-02-20 10:17:40|945.59|934.79|945.59|934.79|945.59|934.79|945.55|934.75|6
1645352270000|2022-02-20 10:17:50|945.66|934.86|945.61|934.81|945.79|934.99|945.61|934.81|6
1645352280000|2022-02-20 10:18:00|945.63|934.83|945.92|935.12|945.98|935.18|945.63|934.83|3
1645352290000|2022-02-20 10:18:10|945.99|935.19|946.81|936.01|947.01|936.21|945.99|935.19|7
1645352300000|2022-02-20 10:18:20|946.87|936.07|946.76|935.96|946.87|936.07|946.76|935.96|2
1645352310000|2022-02-20 10:18:30|946.75|935.95|946.8|936|946.8|936|946.75|935.95|2
1645352320000|2022-02-20 10:18:40|946.84|936.04|946.84|936.04|946.84|936.04|946.84|936.04|1
1645352330000|2022-02-20 10:18:50|946.8|936|947.53|936.73|947.53|936.73|946.8|936|5
1645352340000|2022-02-20 10:19:00|947.52|936.72|947.56|936.76|947.56|936.76|947.52|936.72|2
1645352350000|2022-02-20 10:19:10|947.57|936.77|947.56|936.76|947.57|936.77|947.56|936.76|2
1645352360000|2022-02-20 10:19:20|947.55|936.75|947.55|936.75|947.55|936.75|947.55|936.75|1
1645352370000|2022-02-20 10:19:30|947.41|936.61|945.69|934.89|947.41|936.61|945.69|934.89|14
1645352380000|2022-02-20 10:19:40|945.68|934.88|945.58|934.78|945.68|934.88|945.58|934.78|2
1645352400000|2022-02-20 10:20:00|945.53|934.73|945.53|934.73|945.53|934.73|945.53|934.73|1
1645352420000|2022-02-20 10:20:20|945.66|934.86|945.68|934.88|945.68|934.88|945.66|934.86|2
1645352430000|2022-02-20 10:20:30|946.07|935.27|946.07|935.27|946.07|935.27|946.07|935.27|1
1645352460000|2022-02-20 10:21:00|946.52|935.72|946.52|935.72|946.52|935.72|946.52|935.72|1
1645352490000|2022-02-20 10:21:30|946.47|935.67|946.78|935.98|946.78|935.98|946.47|935.67|3
1645352510000|2022-02-20 10:21:50|946.52|935.72|946.51|935.71|946.52|935.72|946.51|935.71|2
1645352520000|2022-02-20 10:22:00|946.52|935.72|946.55|935.75|946.55|935.75|946.52|935.72|2
1645352550000|2022-02-20 10:22:30|946.77|935.97|946.89|936.09|946.89|936.09|946.77|935.97|2
1645352560000|2022-02-20 10:22:40|946.74|935.94|946.89|936.09|946.89|936.09|946.66|935.86|4
1645352570000|2022-02-20 10:22:50|947.12|936.32|947.24|936.44|947.35|936.55|947.12|936.32|3
1645352590000|2022-02-20 10:23:10|947.35|936.55|948.12|937.32|948.12|937.32|947.35|936.55|8
1645352600000|2022-02-20 10:23:20|948.11|937.31|948.13|937.33|948.17|937.37|948.11|937.31|3
1645352610000|2022-02-20 10:23:30|948.24|937.44|948.24|937.44|948.24|937.44|948.24|937.44|1
1645352630000|2022-02-20 10:23:50|948.28|937.48|948.35|937.55|948.35|937.55|948.28|937.48|2
1645352650000|2022-02-20 10:24:10|948.36|937.56|948.74|937.94|948.74|937.94|948.36|937.56|3
1645352660000|2022-02-20 10:24:20|948.77|937.97|948.77|937.97|948.77|937.97|948.77|937.97|1
1645352670000|2022-02-20 10:24:30|948.78|937.98|948.89|938.09|948.89|938.09|948.78|937.98|2
1645352680000|2022-02-20 10:24:40|948.98|938.18|948.89|938.09|948.98|938.18|948.89|938.09|2
1645352690000|2022-02-20 10:24:50|948.76|937.96|948.38|937.58|948.76|937.96|948.38|937.58|7
1645352700000|2022-02-20 10:25:00|948.51|937.71|948.38|937.58|948.51|937.71|948.38|937.58|2
1645352710000|2022-02-20 10:25:10|948.54|937.74|948.72|937.92|948.72|937.92|948.54|937.74|3
1645352720000|2022-02-20 10:25:20|948.55|937.75|947.95|937.15|948.55|937.75|947.95|937.15|3
1645352730000|2022-02-20 10:25:30|947.86|937.06|948.33|937.53|948.33|937.53|947.86|937.06|4
1645352740000|2022-02-20 10:25:40|948.53|937.73|948.53|937.73|948.53|937.73|948.33|937.53|3
1645352760000|2022-02-20 10:26:00|948.58|937.78|948.58|937.78|948.58|937.78|948.58|937.78|1
1645352770000|2022-02-20 10:26:10|948.4|937.6|948.7|937.9|948.7|937.9|948.4|937.6|4
1645352780000|2022-02-20 10:26:20|948.72|937.92|948.79|937.99|948.79|937.99|948.72|937.92|3
1645352790000|2022-02-20 10:26:30|948.77|937.97|948.81|938.01|948.81|938.01|948.77|937.97|3
1645352800000|2022-02-20 10:26:40|948.9|938.1|949.14|938.34|949.14|938.34|948.9|938.1|5
1645352810000|2022-02-20 10:26:50|949.53|938.73|949.61|938.81|949.61|938.81|949.53|938.73|2
1645352820000|2022-02-20 10:27:00|949.65|938.85|949.66|938.86|949.66|938.86|949.65|938.85|2
1645352830000|2022-02-20 10:27:10|949.87|939.07|950.03|939.23|950.03|939.23|949.66|938.86|4
1645352840000|2022-02-20 10:27:20|950.05|939.25|950.34|939.54|950.34|939.54|950.05|939.25|4
1645352850000|2022-02-20 10:27:30|950.33|939.53|949.62|938.82|950.35|939.55|949.62|938.82|10
1645352860000|2022-02-20 10:27:40|949.58|938.78|949.58|938.78|949.58|938.78|949.58|938.78|1
1645352870000|2022-02-20 10:27:50|949.57|938.77|949.57|938.77|949.57|938.77|949.57|938.77|1
1645352890000|2022-02-20 10:28:10|949.73|938.93|949.84|939.04|949.84|939.04|949.73|938.93|4
1645352900000|2022-02-20 10:28:20|949.67|938.87|949.67|938.87|949.67|938.87|949.64|938.84|3
1645352910000|2022-02-20 10:28:30|949.62|938.82|949.62|938.82|949.62|938.82|949.62|938.82|1
1645352920000|2022-02-20 10:28:40|949.61|938.81|949|938.2|949.61|938.81|949|938.2|5
1645352930000|2022-02-20 10:28:50|949.01|938.21|948.96|938.16|949.01|938.21|948.96|938.16|2
1645352940000|2022-02-20 10:29:00|948.95|938.15|948.95|938.15|948.95|938.15|948.95|938.15|1
1645352950000|2022-02-20 10:29:10|949.01|938.21|949.01|938.21|949.01|938.21|949.01|938.21|1
1645352960000|2022-02-20 10:29:20|948.95|938.15|948.95|938.15|948.95|938.15|948.95|938.15|1
1645352970000|2022-02-20 10:29:30|948.87|938.07|948.67|937.87|948.87|938.07|947.97|937.17|10
1645352980000|2022-02-20 10:29:40|948.56|937.76|948.7|937.9|948.7|937.9|948.56|937.76|2
1645352990000|2022-02-20 10:29:50|948.77|937.97|948.98|938.18|948.98|938.18|948.73|937.93|5
1645353000000|2022-02-20 10:30:00|949.06|938.26|948.9|938.1|949.06|938.26|948.9|938.1|3
1645353010000|2022-02-20 10:30:10|948.84|938.04|948.81|938.01|948.99|938.19|948.81|938.01|6
1645353020000|2022-02-20 10:30:20|948.54|937.74|948.54|937.74|948.54|937.74|948.54|937.74|1
1645353030000|2022-02-20 10:30:30|948.33|937.53|948.63|937.83|948.63|937.83|947.94|937.14|7
1645353040000|2022-02-20 10:30:40|948.58|937.78|948.83|938.03|948.83|938.03|948.58|937.78|4
1645353060000|2022-02-20 10:31:00|948.89|938.09|948.89|938.09|948.89|938.09|948.89|938.09|1
1645353070000|2022-02-20 10:31:10|948.72|937.92|948.62|937.82|948.72|937.92|948.58|937.78|3
1645353080000|2022-02-20 10:31:20|948.57|937.77|948.36|937.56|948.57|937.77|948.36|937.56|2
1645353090000|2022-02-20 10:31:30|947.99|937.19|948.6|937.8|948.6|937.8|947.99|937.19|4
1645353100000|2022-02-20 10:31:40|948.78|937.98|948.79|937.99|948.79|937.99|948.78|937.98|2
1645353110000|2022-02-20 10:31:50|948.89|938.09|948.89|938.09|948.89|938.09|948.89|938.09|1
1645353120000|2022-02-20 10:32:00|948.92|938.12|948.96|938.16|948.96|938.16|948.92|938.12|3
1645353130000|2022-02-20 10:32:10|948.89|938.09|948.91|938.11|948.91|938.11|948.89|938.09|2
1645353150000|2022-02-20 10:32:30|948.94|938.14|948.95|938.15|949.19|938.39|948.94|938.14|5
1645353160000|2022-02-20 10:32:40|948.89|938.09|948.5|937.7|948.89|938.09|948.5|937.7|3
1645353170000|2022-02-20 10:32:50|948.37|937.57|948.22|937.42|948.37|937.57|948.22|937.42|2
1645353180000|2022-02-20 10:33:00|948.59|937.79|948.76|937.96|948.76|937.96|948.59|937.79|8
1645353190000|2022-02-20 10:33:10|948.9|938.1|949.21|938.41|949.21|938.41|948.9|938.1|6
1645353210000|2022-02-20 10:33:30|949.11|938.31|948.96|938.16|949.11|938.31|948.96|938.16|3
1645353230000|2022-02-20 10:33:50|949.05|938.25|949.06|938.26|949.06|938.26|949.05|938.25|2
1645353240000|2022-02-20 10:34:00|948.9|938.1|948.85|938.05|948.9|938.1|948.85|938.05|2
1645353250000|2022-02-20 10:34:10|948.84|938.04|948.8|938|948.84|938.04|948.8|938|2
1645353260000|2022-02-20 10:34:20|948.5|937.7|949.01|938.21|949.01|938.21|948.5|937.7|4
1645353270000|2022-02-20 10:34:30|949.02|938.22|949.02|938.22|949.02|938.22|949.02|938.22|1
1645353290000|2022-02-20 10:34:50|949.12|938.32|949.3|938.5|949.3|938.5|949.12|938.32|2
1645353300000|2022-02-20 10:35:00|949.25|938.45|949.3|938.5|949.3|938.5|949.25|938.45|2
1645353310000|2022-02-20 10:35:10|949.02|938.22|948.84|938.04|949.02|938.22|948.84|938.04|3
1645353320000|2022-02-20 10:35:20|948.95|938.15|948.84|938.04|948.95|938.15|948.76|937.96|3
1645353330000|2022-02-20 10:35:30|948.96|938.16|949.02|938.22|949.02|938.22|948.96|938.16|2
1645353350000|2022-02-20 10:35:50|948.73|937.93|948.73|937.93|948.73|937.93|948.73|937.93|1
1645353360000|2022-02-20 10:36:00|948.56|937.76|948.56|937.76|948.56|937.76|948.56|937.76|1
1645353370000|2022-02-20 10:36:10|948.55|937.75|948.55|937.75|948.55|937.75|948.55|937.75|1
1645353380000|2022-02-20 10:36:20|948.23|937.43|948.22|937.42|948.3|937.5|948.22|937.42|4
1645353390000|2022-02-20 10:36:30|948.21|937.41|948.66|937.86|948.66|937.86|948.21|937.41|3
1645353400000|2022-02-20 10:36:40|948.77|937.97|949|938.2|949.07|938.27|948.77|937.97|4
1645353410000|2022-02-20 10:36:50|948.97|938.17|949.02|938.22|949.02|938.22|948.86|938.06|3
1645353420000|2022-02-20 10:37:00|949.01|938.21|949.01|938.21|949.01|938.21|949.01|938.21|1
1645353430000|2022-02-20 10:37:10|948.78|937.98|948.5|937.7|949.01|938.21|948.5|937.7|5
1645353440000|2022-02-20 10:37:20|948.48|937.68|946.97|936.17|948.48|937.68|946.97|936.17|9
1645353450000|2022-02-20 10:37:30|947|936.2|946.8|936|947|936.2|946.8|936|3
1645353460000|2022-02-20 10:37:40|946.65|935.85|946.53|935.73|946.65|935.85|946.03|935.23|6
1645353470000|2022-02-20 10:37:50|946.48|935.68|946.97|936.17|946.97|936.17|946.36|935.56|7
1645353480000|2022-02-20 10:38:00|946.85|936.05|947.01|936.21|947.01|936.21|946.78|935.98|5
1645353490000|2022-02-20 10:38:10|947.07|936.27|947.29|936.49|947.29|936.49|947.07|936.27|3
1645353500000|2022-02-20 10:38:20|947.4|936.6|947.4|936.6|947.4|936.6|947.4|936.6|1
1645353510000|2022-02-20 10:38:30|947.29|936.49|947.29|936.49|947.29|936.49|947.29|936.49|1
1645353520000|2022-02-20 10:38:40|947.09|936.29|947.09|936.29|947.09|936.29|947.09|936.29|1
1645353530000|2022-02-20 10:38:50|947.14|936.34|947.14|936.34|947.14|936.34|947.14|936.34|1
1645353540000|2022-02-20 10:39:00|947.17|936.37|946.92|936.12|947.17|936.37|946.92|936.12|3
1645353550000|2022-02-20 10:39:10|946.91|936.11|945.21|934.41|946.91|936.11|945.21|934.41|8
1645353560000|2022-02-20 10:39:20|945.08|934.28|945.89|935.09|945.89|935.09|945.08|934.28|11
1645353580000|2022-02-20 10:39:40|946.03|935.23|946.18|935.38|946.52|935.72|946.03|935.23|5
1645353590000|2022-02-20 10:39:50|946.4|935.6|946.4|935.6|946.4|935.6|946.4|935.6|1
1645353600000|2022-02-20 10:40:00|946.47|935.67|946.67|935.87|946.67|935.87|946.47|935.67|4
1645353610000|2022-02-20 10:40:10|946.72|935.92|946.6|935.8|946.72|935.92|946.6|935.8|3
1645353620000|2022-02-20 10:40:20|946.22|935.42|946.22|935.42|946.29|935.49|946.22|935.42|3
1645353630000|2022-02-20 10:40:30|946.29|935.49|946.22|935.42|946.29|935.49|946.17|935.37|4
1645353640000|2022-02-20 10:40:40|946.48|935.68|946.67|935.87|946.67|935.87|946.48|935.68|3
1645353650000|2022-02-20 10:40:50|946.72|935.92|946.72|935.92|946.72|935.92|946.72|935.92|1
1645353660000|2022-02-20 10:41:00|946.76|935.96|946.76|935.96|946.76|935.96|946.76|935.96|1
1645353670000|2022-02-20 10:41:10|946.71|935.91|946.63|935.83|946.72|935.92|946.63|935.83|4
1645353680000|2022-02-20 10:41:20|946.76|935.96|947.38|936.58|947.38|936.58|946.76|935.96|7
1645353690000|2022-02-20 10:41:30|947.55|936.75|946.92|936.12|947.55|936.75|946.92|936.12|5
1645353720000|2022-02-20 10:42:00|946.78|935.98|946.78|935.98|946.78|935.98|946.78|935.98|1
1645353730000|2022-02-20 10:42:10|946.73|935.93|946.2|935.4|946.75|935.95|946.2|935.4|6
1645353740000|2022-02-20 10:42:20|946.1|935.3|945.03|934.23|946.1|935.3|945.03|934.23|6
1645353750000|2022-02-20 10:42:30|945.13|934.33|944.92|934.12|945.13|934.33|944.92|934.12|3
1645353760000|2022-02-20 10:42:40|944.93|934.13|945.21|934.41|945.21|934.41|944.93|934.13|2
1645353770000|2022-02-20 10:42:50|945.19|934.39|944.83|934.03|945.19|934.39|944.83|934.03|4
1645353780000|2022-02-20 10:43:00|944.61|933.81|944.61|933.81|944.67|933.87|944.61|933.81|7
1645353790000|2022-02-20 10:43:10|944.92|934.12|945.01|934.21|945.01|934.21|944.92|934.12|2
1645353810000|2022-02-20 10:43:30|945.06|934.26|944.91|934.11|945.21|934.41|944.91|934.11|7
1645353830000|2022-02-20 10:43:50|944.92|934.12|944.65|933.85|944.92|934.12|944.62|933.82|5
1645353840000|2022-02-20 10:44:00|944.26|933.46|944.26|933.46|944.26|933.46|944.26|933.46|1
1645353850000|2022-02-20 10:44:10|944.27|933.47|944.64|933.84|944.64|933.84|944.27|933.47|5
1645353860000|2022-02-20 10:44:20|944.79|933.99|944.75|933.95|944.8|934|944.75|933.95|3
1645353880000|2022-02-20 10:44:40|944.53|933.73|944.26|933.46|944.53|933.73|944.26|933.46|3
1645353890000|2022-02-20 10:44:50|944.51|933.71|944.51|933.71|944.51|933.71|944.51|933.71|1
1645353900000|2022-02-20 10:45:00|944.52|933.72|943.63|932.83|944.52|933.72|943.63|932.83|7
1645353910000|2022-02-20 10:45:10|943.57|932.77|943.38|932.58|943.57|932.77|943.38|932.58|3
1645353920000|2022-02-20 10:45:20|943.28|932.48|942.95|932.15|943.28|932.48|942.95|932.15|2
1645353930000|2022-02-20 10:45:30|942.92|932.12|942.92|932.12|942.92|932.12|942.92|932.12|1
1645353940000|2022-02-20 10:45:40|942.93|932.13|943.55|932.75|943.55|932.75|942.93|932.13|4
1645353950000|2022-02-20 10:45:50|943.56|932.76|943.72|932.92|943.72|932.92|943.56|932.76|4
1645353960000|2022-02-20 10:46:00|943.63|932.83|943.63|932.83|943.63|932.83|943.63|932.83|1
1645353970000|2022-02-20 10:46:10|943.52|932.72|943.5|932.7|943.52|932.72|943.5|932.7|2
1645353980000|2022-02-20 10:46:20|943.66|932.86|943.49|932.69|943.77|932.97|943.49|932.69|6
1645353990000|2022-02-20 10:46:30|943.25|932.45|943.3|932.5|943.3|932.5|943.25|932.45|2
1645354000000|2022-02-20 10:46:40|943.25|932.45|942.74|931.94|943.25|932.45|942.74|931.94|5
1645354010000|2022-02-20 10:46:50|942.52|931.72|942.11|931.31|942.52|931.72|942.11|931.31|3
1645354020000|2022-02-20 10:47:00|942.06|931.26|942.9|932.1|942.91|932.11|942.06|931.26|7
1645354030000|2022-02-20 10:47:10|942.92|932.12|942.92|932.12|942.92|932.12|942.92|932.12|1
1645354040000|2022-02-20 10:47:20|942.79|931.99|942.92|932.12|942.92|932.12|942.79|931.99|2
1645354050000|2022-02-20 10:47:30|942.81|932.01|942.91|932.11|942.91|932.11|942.75|931.95|3
1645354060000|2022-02-20 10:47:40|942.92|932.12|942.78|931.98|942.92|932.12|942.78|931.98|6
1645354070000|2022-02-20 10:47:50|942.7|931.9|942.14|931.34|942.7|931.9|942.14|931.34|7
1645354080000|2022-02-20 10:48:00|942.07|931.27|941.72|930.92|942.07|931.27|941.54|930.74|7
1645354090000|2022-02-20 10:48:10|941.68|930.88|941.74|930.94|941.74|930.94|941.68|930.88|3
1645354100000|2022-02-20 10:48:20|941.82|931.02|942.27|931.47|942.27|931.47|941.82|931.02|3
1645354120000|2022-02-20 10:48:40|942.09|931.29|942.09|931.29|942.09|931.29|942.09|931.29|1
1645354130000|2022-02-20 10:48:50|942.03|931.23|942.03|931.23|942.03|931.23|941.87|931.07|6
1645354150000|2022-02-20 10:49:10|941.96|931.16|941.77|930.97|941.96|931.16|941.77|930.97|2
1645354160000|2022-02-20 10:49:20|941.86|931.06|942.03|931.23|942.03|931.23|941.77|930.97|5
1645354170000|2022-02-20 10:49:30|942.28|931.48|942.28|931.48|942.28|931.48|942.28|931.48|1
1645354180000|2022-02-20 10:49:40|942.3|931.5|942.05|931.25|942.3|931.5|942.05|931.25|2
1645354200000|2022-02-20 10:50:00|942.03|931.23|941.78|930.98|942.03|931.23|941.78|930.98|3
1645354210000|2022-02-20 10:50:10|941.71|930.91|941.61|930.81|941.71|930.91|941.6|930.8|6
1645354220000|2022-02-20 10:50:20|941.62|930.82|941.62|930.82|941.62|930.82|941.62|930.82|1
1645354230000|2022-02-20 10:50:30|941.38|930.58|941.38|930.58|941.38|930.58|941.38|930.58|1
1645354240000|2022-02-20 10:50:40|941.2|930.4|940.27|929.47|941.2|930.4|940.27|929.47|7
1645354250000|2022-02-20 10:50:50|940.53|929.73|940.53|929.73|940.53|929.73|940.53|929.73|1
1645354260000|2022-02-20 10:51:00|940.27|929.47|939.92|929.12|940.27|929.47|939.67|928.87|5
1645354270000|2022-02-20 10:51:10|939.83|929.03|940.13|929.33|940.13|929.33|939.83|929.03|4
1645354280000|2022-02-20 10:51:20|940.25|929.45|939.61|928.81|940.25|929.45|939.61|928.81|7
1645354290000|2022-02-20 10:51:30|939.65|928.85|939.91|929.11|939.91|929.11|939.65|928.85|3
1645354310000|2022-02-20 10:51:50|939.82|929.02|940.02|929.22|940.02|929.22|939.82|929.02|3
1645354320000|2022-02-20 10:52:00|940.39|929.59|940.7|929.9|940.75|929.95|940.39|929.59|5
1645354330000|2022-02-20 10:52:10|940.71|929.91|941.04|930.24|941.04|930.24|940.71|929.91|5
1645354340000|2022-02-20 10:52:20|941.31|930.51|940.96|930.16|941.31|930.51|940.96|930.16|3
1645354350000|2022-02-20 10:52:30|940.86|930.06|941.71|930.91|941.71|930.91|940.86|930.06|5
1645354360000|2022-02-20 10:52:40|941.78|930.98|941.78|930.98|941.78|930.98|941.66|930.86|3
1645354370000|2022-02-20 10:52:50|941.69|930.89|941.69|930.89|941.69|930.89|941.69|930.89|1
1645354380000|2022-02-20 10:53:00|941.71|930.91|941.68|930.88|941.71|930.91|941.68|930.88|2
1645354390000|2022-02-20 10:53:10|941.66|930.86|941.66|930.86|941.66|930.86|941.66|930.86|1
1645354400000|2022-02-20 10:53:20|941.63|930.83|941.04|930.24|941.63|930.83|941.04|930.24|4
1645354410000|2022-02-20 10:53:30|940.81|930.01|940.5|929.7|940.81|930.01|940.5|929.7|5
1645354420000|2022-02-20 10:53:40|940.57|929.77|940.12|929.32|940.57|929.77|940.12|929.32|2
1645354430000|2022-02-20 10:53:50|940.35|929.55|940.62|929.82|940.62|929.82|940.35|929.55|4
1645354440000|2022-02-20 10:54:00|940.85|930.05|940.77|929.97|940.85|930.05|940.77|929.97|2
1645354450000|2022-02-20 10:54:10|940.57|929.77|940.11|929.31|940.57|929.77|940.11|929.31|2
1645354460000|2022-02-20 10:54:20|940.09|929.29|939.29|928.49|940.09|929.29|939.29|928.49|9
1645354470000|2022-02-20 10:54:30|939.48|928.68|939.67|928.87|939.67|928.87|939.48|928.68|4
1645354480000|2022-02-20 10:54:40|939.77|928.97|939.77|928.97|939.77|928.97|939.77|928.97|1
1645354490000|2022-02-20 10:54:50|939.63|928.83|939.37|928.57|939.63|928.83|939.37|928.57|3
1645354500000|2022-02-20 10:55:00|939.58|928.78|939.58|928.78|939.58|928.78|939.58|928.78|1
1645354510000|2022-02-20 10:55:10|939.63|928.83|939.63|928.83|939.63|928.83|939.63|928.83|1
1645354520000|2022-02-20 10:55:20|939.77|928.97|940.02|929.22|940.02|929.22|939.77|928.97|4
1645354530000|2022-02-20 10:55:30|940.16|929.36|940.16|929.36|940.16|929.36|940.16|929.36|1
1645354540000|2022-02-20 10:55:40|940.31|929.51|940.31|929.51|940.31|929.51|940.31|929.51|1
1645354550000|2022-02-20 10:55:50|940.19|929.39|940.19|929.39|940.19|929.39|940.19|929.39|1
1645354580000|2022-02-20 10:56:20|940.07|929.27|940.8|930|940.8|930|940.07|929.27|4
1645354600000|2022-02-20 10:56:40|940.85|930.05|941.07|930.27|941.07|930.27|940.85|930.05|3
1645354610000|2022-02-20 10:56:50|941.13|930.33|941.58|930.78|941.58|930.78|941.13|930.33|3
1645354620000|2022-02-20 10:57:00|941.69|930.89|942.15|931.35|942.15|931.35|941.69|930.89|12
1645354630000|2022-02-20 10:57:10|942.31|931.51|942.08|931.28|942.31|931.51|941.97|931.17|4
1645354640000|2022-02-20 10:57:20|941.97|931.17|942.03|931.23|942.03|931.23|941.75|930.95|6
1645354660000|2022-02-20 10:57:40|942.08|931.28|942.32|931.52|942.32|931.52|942.08|931.28|3
1645354670000|2022-02-20 10:57:50|942.31|931.51|941.77|930.97|942.31|931.51|941.77|930.97|5
1645354680000|2022-02-20 10:58:00|941.67|930.87|941.42|930.62|941.67|930.87|941.42|930.62|2
1645354690000|2022-02-20 10:58:10|941.33|930.53|941.01|930.21|941.33|930.53|941.01|930.21|2
1645354700000|2022-02-20 10:58:20|941|930.2|941|930.2|941|930.2|941|930.2|1
1645354710000|2022-02-20 10:58:30|941.4|930.6|941.65|930.85|941.74|930.94|941.4|930.6|4
1645354730000|2022-02-20 10:58:50|941.69|930.89|941.69|930.89|941.69|930.89|941.69|930.89|1
1645354760000|2022-02-20 10:59:20|941.77|930.97|941.77|930.97|941.77|930.97|941.77|930.97|1
1645354770000|2022-02-20 10:59:30|941.96|931.16|941.75|930.95|941.96|931.16|941.74|930.94|4
1645354780000|2022-02-20 10:59:40|941.67|930.87|941.43|930.63|941.67|930.87|941.43|930.63|3
1645354790000|2022-02-20 10:59:50|941.24|930.44|940.97|930.17|941.24|930.44|940.97|930.17|2
1645354800000|2022-02-20 11:00:00|940.79|929.99|940.79|929.99|940.79|929.99|940.79|929.99|1
1645354820000|2022-02-20 11:00:20|940.87|930.07|941.55|930.75|941.55|930.75|940.87|930.07|5
1645354830000|2022-02-20 11:00:30|941.65|930.85|942.05|931.25|942.05|931.25|941.65|930.85|7
1645354840000|2022-02-20 11:00:40|942.06|931.26|942.06|931.26|942.06|931.26|942.06|931.26|1
1645354850000|2022-02-20 11:00:50|942.05|931.25|942.25|931.45|942.25|931.45|942.05|931.25|3
1645354860000|2022-02-20 11:01:00|942.32|931.52|942.64|931.84|942.64|931.84|942.32|931.52|2
1645354890000|2022-02-20 11:01:30|942.91|932.11|942.91|932.11|942.91|932.11|942.91|932.11|1
1645354910000|2022-02-20 11:01:50|942.94|932.14|942.97|932.17|942.97|932.17|942.94|932.14|2
1645354920000|2022-02-20 11:02:00|942.96|932.16|942.96|932.16|942.96|932.16|942.96|932.16|1
1645354950000|2022-02-20 11:02:30|942.94|932.14|943.96|933.16|943.96|933.16|942.94|932.14|6
1645354960000|2022-02-20 11:02:40|943.76|932.96|943.39|932.59|943.76|932.96|943.39|932.59|3
1645354970000|2022-02-20 11:02:50|943.43|932.63|943.2|932.4|943.43|932.63|943.2|932.4|2
1645354980000|2022-02-20 11:03:00|943.17|932.37|943.17|932.37|943.17|932.37|943.17|932.37|1
1645355000000|2022-02-20 11:03:20|943.09|932.29|942.4|931.6|943.09|932.29|942.33|931.53|10
1645355010000|2022-02-20 11:03:30|942.22|931.42|941.92|931.12|942.4|931.6|941.92|931.12|6
1645355020000|2022-02-20 11:03:40|941.62|930.82|941.58|930.78|941.62|930.82|941.18|930.38|7
1645355030000|2022-02-20 11:03:50|941.57|930.77|941.27|930.47|941.57|930.77|941.21|930.41|4
1645355040000|2022-02-20 11:04:00|941.43|930.63|941.31|930.51|941.43|930.63|941.31|930.51|3
1645355050000|2022-02-20 11:04:10|941.01|930.21|940.99|930.19|941.01|930.21|940.99|930.19|2
1645355080000|2022-02-20 11:04:40|941.29|930.49|940.99|930.19|941.29|930.49|940.99|930.19|2
1645355090000|2022-02-20 11:04:50|940.86|930.06|941.08|930.28|941.18|930.38|940.86|930.06|6
1645355100000|2022-02-20 11:05:00|941.18|930.38|941.71|930.91|941.71|930.91|941.08|930.28|9
1645355110000|2022-02-20 11:05:10|941.84|931.04|941.92|931.12|942.19|931.39|941.84|931.04|5
1645355120000|2022-02-20 11:05:20|941.77|930.97|941.77|930.97|941.77|930.97|941.77|930.97|1
1645355140000|2022-02-20 11:05:40|941.78|930.98|941.78|930.98|941.78|930.98|941.78|930.98|1
1645355150000|2022-02-20 11:05:50|941.77|930.97|941.76|930.96|941.77|930.97|941.76|930.96|2
1645355160000|2022-02-20 11:06:00|941.89|931.09|942.17|931.37|942.17|931.37|941.89|931.09|3
1645355170000|2022-02-20 11:06:10|942.39|931.59|942.68|931.88|942.68|931.88|942.39|931.59|4
1645355180000|2022-02-20 11:06:20|942.74|931.94|942.72|931.92|942.74|931.94|942.68|931.88|4
1645355190000|2022-02-20 11:06:30|942.7|931.9|942.18|931.38|942.7|931.9|942.02|931.22|5
1645355200000|2022-02-20 11:06:40|942.24|931.44|942.23|931.43|942.57|931.77|942.01|931.21|9
1645355210000|2022-02-20 11:06:50|942.18|931.38|942.23|931.43|942.23|931.43|942.18|931.38|2
1645355220000|2022-02-20 11:07:00|942.53|931.73|942.53|931.73|942.53|931.73|942.53|931.73|1
1645355240000|2022-02-20 11:07:20|942.6|931.8|942.6|931.8|942.6|931.8|942.6|931.8|1
1645355250000|2022-02-20 11:07:30|942.73|931.93|942.73|931.93|942.73|931.93|942.73|931.93|1
1645355260000|2022-02-20 11:07:40|942.68|931.88|942.68|931.88|942.68|931.88|942.68|931.88|1
1645355270000|2022-02-20 11:07:50|942.65|931.85|942.65|931.85|942.65|931.85|942.65|931.85|1
1645355280000|2022-02-20 11:08:00|942.61|931.81|942.69|931.89|942.69|931.89|942.61|931.81|2
1645355290000|2022-02-20 11:08:10|942.8|932|942.82|932.02|942.82|932.02|942.8|932|2
1645355300000|2022-02-20 11:08:20|942.97|932.17|942.97|932.17|942.97|932.17|942.97|932.17|1
1645355310000|2022-02-20 11:08:30|943.34|932.54|942.91|932.11|943.34|932.54|942.91|932.11|4
1645355340000|2022-02-20 11:09:00|942.76|931.96|942.76|931.96|942.76|931.96|942.76|931.96|1
1645355350000|2022-02-20 11:09:10|942.75|931.95|942.5|931.7|942.75|931.95|942.5|931.7|2
1645355360000|2022-02-20 11:09:20|942.51|931.71|942.62|931.82|942.62|931.82|942.51|931.71|2
1645355380000|2022-02-20 11:09:40|942.75|931.95|942.75|931.95|942.75|931.95|942.75|931.95|1
1645355390000|2022-02-20 11:09:50|942.9|932.1|943.07|932.27|943.07|932.27|942.9|932.1|2
1645355400000|2022-02-20 11:10:00|943.15|932.35|942.85|932.05|943.15|932.35|942.85|932.05|3
1645355410000|2022-02-20 11:10:10|942.82|932.02|942.82|932.02|942.82|932.02|942.82|932.02|1
1645355420000|2022-02-20 11:10:20|942.73|931.93|942.73|931.93|942.73|931.93|942.73|931.93|1
1645355430000|2022-02-20 11:10:30|942.72|931.92|942.72|931.92|942.72|931.92|942.72|931.92|1
1645355450000|2022-02-20 11:10:50|942.69|931.89|942.69|931.89|942.69|931.89|942.69|931.89|1
1645355460000|2022-02-20 11:11:00|942.71|931.91|942.71|931.91|942.71|931.91|942.71|931.91|1
1645355470000|2022-02-20 11:11:10|942.7|931.9|942.52|931.72|942.75|931.95|942.52|931.72|3
1645355480000|2022-02-20 11:11:20|942.5|931.7|941.81|931.01|942.5|931.7|941.81|931.01|4
1645355490000|2022-02-20 11:11:30|941.68|930.88|941.68|930.88|941.68|930.88|941.68|930.88|1
1645355500000|2022-02-20 11:11:40|941.81|931.01|941.81|931.01|941.81|931.01|941.81|931.01|1
1645355540000|2022-02-20 11:12:20|941.79|930.99|941.79|930.99|941.79|930.99|941.79|930.99|1
1645355560000|2022-02-20 11:12:40|941.88|931.08|941.88|931.08|941.88|931.08|941.88|931.08|1
1645355580000|2022-02-20 11:13:00|941.92|931.12|942.25|931.45|942.25|931.45|941.92|931.12|3
1645355600000|2022-02-20 11:13:20|942.36|931.56|942.36|931.56|942.36|931.56|942.36|931.56|1
1645355620000|2022-02-20 11:13:40|942.21|931.41|942.21|931.41|942.21|931.41|942.21|931.41|1
1645355630000|2022-02-20 11:13:50|942.13|931.33|942.13|931.33|942.13|931.33|942.13|931.33|1
1645355650000|2022-02-20 11:14:10|942.14|931.34|942.71|931.91|942.71|931.91|942.14|931.34|5
1645355670000|2022-02-20 11:14:30|942.74|931.94|943.21|932.41|943.49|932.69|942.74|931.94|6
1645355690000|2022-02-20 11:14:50|943.33|932.53|942.99|932.19|943.33|932.53|942.99|932.19|4
1645355700000|2022-02-20 11:15:00|942.88|932.08|942.81|932.01|942.88|932.08|942.81|932.01|2
1645355710000|2022-02-20 11:15:10|942.96|932.16|943.34|932.54|943.34|932.54|942.96|932.16|3
1645355720000|2022-02-20 11:15:20|943.16|932.36|943.16|932.36|943.16|932.36|942.82|932.02|5
1645355730000|2022-02-20 11:15:30|943.42|932.62|943.42|932.62|943.42|932.62|943.42|932.62|1
1645355740000|2022-02-20 11:15:40|943.43|932.63|944.05|933.25|944.05|933.25|943.43|932.63|5
1645355760000|2022-02-20 11:16:00|944.11|933.31|944.23|933.43|944.23|933.43|944.11|933.31|2
1645355770000|2022-02-20 11:16:10|944.17|933.37|943.36|932.56|944.18|933.38|943.36|932.56|7
1645355780000|2022-02-20 11:16:20|943.41|932.61|943.45|932.65|943.45|932.65|943.41|932.61|2
1645355790000|2022-02-20 11:16:30|943.39|932.59|942.93|932.13|943.39|932.59|942.93|932.13|4
1645355800000|2022-02-20 11:16:40|942.84|932.04|942.84|932.04|942.84|932.04|942.84|932.04|1
1645355820000|2022-02-20 11:17:00|942.8|932|942.79|931.99|942.8|932|942.79|931.99|2
1645355830000|2022-02-20 11:17:10|942.76|931.96|942.57|931.77|942.76|931.96|942.43|931.63|4
1645355840000|2022-02-20 11:17:20|942.59|931.79|942.59|931.79|942.59|931.79|942.59|931.79|1
1645355850000|2022-02-20 11:17:30|942.79|931.99|942.84|932.04|942.98|932.18|942.79|931.99|4
1645355870000|2022-02-20 11:17:50|942.86|932.06|942.49|931.69|942.86|932.06|942.49|931.69|3
1645355880000|2022-02-20 11:18:00|942.24|931.44|942.23|931.43|942.24|931.44|941.86|931.06|7
1645355890000|2022-02-20 11:18:10|942.17|931.37|941.62|930.82|942.17|931.37|941.57|930.77|6
1645355900000|2022-02-20 11:18:20|941.55|930.75|941.47|930.67|941.55|930.75|941.47|930.67|3
1645355910000|2022-02-20 11:18:30|941.42|930.62|941.42|930.62|941.42|930.62|941.42|930.62|1
1645355930000|2022-02-20 11:18:50|941.44|930.64|941.94|931.14|941.94|931.14|941.44|930.64|4
1645355940000|2022-02-20 11:19:00|942.23|931.43|942.53|931.73|942.53|931.73|942.23|931.43|4
1645355950000|2022-02-20 11:19:10|942.48|931.68|942.75|931.95|942.75|931.95|942.48|931.68|3
1645355970000|2022-02-20 11:19:30|942.73|931.93|942.73|931.93|942.73|931.93|942.45|931.65|3
1645355980000|2022-02-20 11:19:40|942.51|931.71|942.54|931.74|942.57|931.77|942.51|931.71|3
1645355990000|2022-02-20 11:19:50|942.69|931.89|942.7|931.9|942.7|931.9|942.69|931.89|2
1645356000000|2022-02-20 11:20:00|942.55|931.75|942.55|931.75|942.55|931.75|942.55|931.75|1
1645356010000|2022-02-20 11:20:10|942.52|931.72|942.52|931.72|942.52|931.72|942.52|931.72|1
1645356030000|2022-02-20 11:20:30|942.55|931.75|942.73|931.93|942.73|931.93|942.55|931.75|2
1645356060000|2022-02-20 11:21:00|942.74|931.94|942.73|931.93|942.74|931.94|942.73|931.93|2
1645356070000|2022-02-20 11:21:10|942.51|931.71|942.44|931.64|942.51|931.71|942.4|931.6|3
1645356080000|2022-02-20 11:21:20|942.5|931.7|942.5|931.7|942.5|931.7|942.5|931.7|1
1645356100000|2022-02-20 11:21:40|942.69|931.89|942.75|931.95|942.75|931.95|942.69|931.89|2
1645356110000|2022-02-20 11:21:50|942.82|932.02|943.06|932.26|943.06|932.26|942.82|932.02|4
1645356120000|2022-02-20 11:22:00|943.34|932.54|943.5|932.7|943.5|932.7|943.34|932.54|2
1645356140000|2022-02-20 11:22:20|943.85|933.05|944.17|933.37|944.17|933.37|943.85|933.05|5
1645356150000|2022-02-20 11:22:30|943.83|933.03|944.2|933.4|944.21|933.41|943.83|933.03|12
1645356160000|2022-02-20 11:22:40|944.21|933.41|944.2|933.4|944.21|933.41|944.14|933.34|11
1645356170000|2022-02-20 11:22:50|944.31|933.51|944.31|933.51|944.31|933.51|944.31|933.51|1
1645356180000|2022-02-20 11:23:00|944.05|933.25|943.9|933.1|944.05|933.25|943.9|933.1|2
1645356190000|2022-02-20 11:23:10|944.02|933.22|944.06|933.26|944.06|933.26|943.92|933.12|6
1645356200000|2022-02-20 11:23:20|943.97|933.17|943.92|933.12|943.97|933.17|943.85|933.05|4
1645356210000|2022-02-20 11:23:30|943.85|933.05|943.78|932.98|943.97|933.17|943.78|932.98|5
1645356220000|2022-02-20 11:23:40|943.51|932.71|943.77|932.97|943.77|932.97|943.51|932.71|2
1645356230000|2022-02-20 11:23:50|943.76|932.96|943.63|932.83|943.76|932.96|943.63|932.83|2
1645356260000|2022-02-20 11:24:20|943.6|932.8|943.6|932.8|943.6|932.8|943.6|932.8|1
1645356280000|2022-02-20 11:24:40|943.24|932.44|942.9|932.1|943.66|932.86|942.9|932.1|5
1645356290000|2022-02-20 11:24:50|942.88|932.08|942.84|932.04|942.88|932.08|942.84|932.04|2
1645356300000|2022-02-20 11:25:00|942.45|931.65|943.1|932.3|943.1|932.3|942.45|931.65|2
1645356310000|2022-02-20 11:25:10|942.93|932.13|943.16|932.36|943.16|932.36|942.93|932.13|3
1645356330000|2022-02-20 11:25:30|943.2|932.4|943.51|932.71|943.51|932.71|943.2|932.4|2
1645356340000|2022-02-20 11:25:40|943.4|932.6|943.61|932.81|943.61|932.81|943.2|932.4|4
1645356360000|2022-02-20 11:26:00|943.7|932.9|943.7|932.9|943.7|932.9|943.7|932.9|1
1645356370000|2022-02-20 11:26:10|943.76|932.96|943.45|932.65|943.76|932.96|943.45|932.65|2
1645356390000|2022-02-20 11:26:30|943.19|932.39|943.19|932.39|943.19|932.39|943.19|932.39|1
1645356420000|2022-02-20 11:27:00|943.2|932.4|943.4|932.6|943.4|932.6|943.2|932.4|2
1645356430000|2022-02-20 11:27:10|943.2|932.4|943.51|932.71|943.51|932.71|943.2|932.4|2
1645356450000|2022-02-20 11:27:30|943.63|932.83|943.25|932.45|943.63|932.83|943.25|932.45|2
1645356460000|2022-02-20 11:27:40|943.15|932.35|942.9|932.1|943.15|932.35|942.9|932.1|3
1645356490000|2022-02-20 11:28:10|942.83|932.03|942.1|931.3|942.83|932.03|942.1|931.3|5
1645356500000|2022-02-20 11:28:20|942.08|931.28|942.42|931.62|942.42|931.62|942.08|931.28|2
1645356510000|2022-02-20 11:28:30|942.3|931.5|941.98|931.18|942.3|931.5|941.98|931.18|2
1645356540000|2022-02-20 11:29:00|941.86|931.06|941.86|931.06|941.86|931.06|941.86|931.06|1
1645356560000|2022-02-20 11:29:20|941.69|930.89|941.69|930.89|941.69|930.89|941.69|930.89|1
1645356570000|2022-02-20 11:29:30|941.4|930.6|941.05|930.25|941.4|930.6|941.05|930.25|3
1645356580000|2022-02-20 11:29:40|941.32|930.52|941.65|930.85|941.65|930.85|941.32|930.52|3
1645356600000|2022-02-20 11:30:00|941.63|930.83|942.2|931.4|942.2|931.4|941.63|930.83|5
1645356610000|2022-02-20 11:30:10|942.44|931.64|942.44|931.64|942.44|931.64|942.44|931.64|1
1645356630000|2022-02-20 11:30:30|942.33|931.53|942.08|931.28|942.33|931.53|942.08|931.28|2
1645356640000|2022-02-20 11:30:40|941.99|931.19|941.99|931.19|941.99|931.19|941.99|931.19|1
1645356650000|2022-02-20 11:30:50|941.86|931.06|941.55|930.75|941.86|931.06|941.55|930.75|3
1645356660000|2022-02-20 11:31:00|941.63|930.83|941.42|930.62|941.63|930.83|941.42|930.62|2
1645356670000|2022-02-20 11:31:10|941.16|930.36|941.04|930.24|941.16|930.36|941.04|930.24|2
1645356680000|2022-02-20 11:31:20|941.01|930.21|941.45|930.65|941.45|930.65|941.01|930.21|3
1645356690000|2022-02-20 11:31:30|941.38|930.58|941.02|930.22|941.38|930.58|941.02|930.22|2
1645356700000|2022-02-20 11:31:40|941.03|930.23|941.03|930.23|941.03|930.23|941.03|930.23|1
1645356710000|2022-02-20 11:31:50|941.04|930.24|941.66|930.86|941.66|930.86|941.03|930.23|4
1645356720000|2022-02-20 11:32:00|941.67|930.87|941.7|930.9|941.92|931.12|941.67|930.87|4
1645356730000|2022-02-20 11:32:10|941.67|930.87|941.79|930.99|941.79|930.99|941.67|930.87|3
1645356750000|2022-02-20 11:32:30|941.86|931.06|941.86|931.06|941.86|931.06|941.86|931.06|1
1645356790000|2022-02-20 11:33:10|941.91|931.11|941.91|931.11|941.91|931.11|941.91|931.11|1
1645356810000|2022-02-20 11:33:30|941.77|930.97|941.77|930.97|941.77|930.97|941.77|930.97|1
1645356830000|2022-02-20 11:33:50|941.76|930.96|941.76|930.96|941.76|930.96|941.76|930.96|1
1645356840000|2022-02-20 11:34:00|941.74|930.94|941.74|930.94|941.74|930.94|941.74|930.94|1
1645356850000|2022-02-20 11:34:10|941.76|930.96|942.04|931.24|942.04|931.24|941.76|930.96|2
1645356860000|2022-02-20 11:34:20|942.42|931.62|942.42|931.62|942.42|931.62|942.42|931.62|1
1645356870000|2022-02-20 11:34:30|942.36|931.56|942.09|931.29|942.36|931.56|942.09|931.29|2
1645356900000|2022-02-20 11:35:00|941.79|930.99|941.79|930.99|941.79|930.99|941.79|930.99|1
1645356910000|2022-02-20 11:35:10|941.94|931.14|942.33|931.53|942.33|931.53|941.94|931.14|3
1645356930000|2022-02-20 11:35:30|942.35|931.55|942.67|931.87|942.67|931.87|942.35|931.55|4
1645356940000|2022-02-20 11:35:40|942.68|931.88|942.97|932.17|942.97|932.17|942.68|931.88|2
1645356950000|2022-02-20 11:35:50|943.05|932.25|943.4|932.6|943.4|932.6|943.05|932.25|3
1645356960000|2022-02-20 11:36:00|943.53|932.73|943.53|932.73|943.53|932.73|943.53|932.73|1
1645357000000|2022-02-20 11:36:40|943.55|932.75|943.88|933.08|943.88|933.08|943.55|932.75|3
1645357010000|2022-02-20 11:36:50|943.95|933.15|943.95|933.15|943.95|933.15|943.95|933.15|1
1645357030000|2022-02-20 11:37:10|943.89|933.09|943.61|932.81|943.89|933.09|943.61|932.81|3
1645357050000|2022-02-20 11:37:30|943.58|932.78|943.58|932.78|943.58|932.78|943.58|932.78|1
1645357080000|2022-02-20 11:38:00|943.2|932.4|943.51|932.71|943.51|932.71|943.2|932.4|3
1645357090000|2022-02-20 11:38:10|943.61|932.81|943.61|932.81|943.61|932.81|943.61|932.81|1
1645357110000|2022-02-20 11:38:30|943.23|932.43|943.11|932.31|943.23|932.43|943.11|932.31|2
1645357120000|2022-02-20 11:38:40|943.13|932.33|943.13|932.33|943.41|932.61|943.13|932.33|3
1645357140000|2022-02-20 11:39:00|943.28|932.48|943.28|932.48|943.28|932.48|943.28|932.48|1
1645357150000|2022-02-20 11:39:10|943.13|932.33|943.13|932.33|943.13|932.33|943.13|932.33|1
1645357170000|2022-02-20 11:39:30|943.31|932.51|943.31|932.51|943.31|932.51|943.31|932.51|1
1645357200000|2022-02-20 11:40:00|943.16|932.36|943.16|932.36|943.16|932.36|943.16|932.36|1
1645357210000|2022-02-20 11:40:10|943.17|932.37|943.17|932.37|943.17|932.37|943.17|932.37|1
1645357220000|2022-02-20 11:40:20|943.24|932.44|943.57|932.77|943.57|932.77|943.24|932.44|2
1645357230000|2022-02-20 11:40:30|943.62|932.82|943.98|933.18|943.98|933.18|943.62|932.82|4
1645357240000|2022-02-20 11:40:40|943.97|933.17|944|933.2|944|933.2|943.97|933.17|2
1645357250000|2022-02-20 11:40:50|943.9|933.1|943.81|933.01|943.9|933.1|943.81|933.01|2
1645357260000|2022-02-20 11:41:00|943.7|932.9|943.7|932.9|943.7|932.9|943.7|932.9|1
1645357270000|2022-02-20 11:41:10|943.71|932.91|943.71|932.91|943.71|932.91|943.71|932.91|1
1645357290000|2022-02-20 11:41:30|943.76|932.96|943.76|932.96|943.76|932.96|943.76|932.96|1
1645357310000|2022-02-20 11:41:50|943.61|932.81|943.61|932.81|943.61|932.81|943.61|932.81|1
1645357320000|2022-02-20 11:42:00|943.77|932.97|943.77|932.97|943.77|932.97|943.77|932.97|1
1645357340000|2022-02-20 11:42:20|943.87|933.07|943.97|933.17|943.97|933.17|943.87|933.07|2
1645357350000|2022-02-20 11:42:30|943.96|933.16|944.28|933.48|944.28|933.48|943.96|933.16|3
1645357380000|2022-02-20 11:43:00|944.59|933.79|944.59|933.79|944.59|933.79|944.59|933.79|1
1645357430000|2022-02-20 11:43:50|944.45|933.65|943.91|933.11|944.45|933.65|943.91|933.11|4
1645357440000|2022-02-20 11:44:00|943.71|932.91|943.92|933.12|943.92|933.12|943.71|932.91|3
1645357450000|2022-02-20 11:44:10|944.03|933.23|944.03|933.23|944.03|933.23|944.02|933.22|3
1645357460000|2022-02-20 11:44:20|944.01|933.21|943.81|933.01|944.01|933.21|943.81|933.01|3
1645357470000|2022-02-20 11:44:30|943.9|933.1|943.99|933.19|943.99|933.19|943.9|933.1|2
1645357480000|2022-02-20 11:44:40|944.02|933.22|944.02|933.22|944.02|933.22|944.02|933.22|1
1645357490000|2022-02-20 11:44:50|943.98|933.18|943.96|933.16|943.98|933.18|943.96|933.16|3
1645357500000|2022-02-20 11:45:00|943.97|933.17|944.03|933.23|944.03|933.23|943.97|933.17|2
1645357510000|2022-02-20 11:45:10|944.1|933.3|944.1|933.3|944.45|933.65|944.1|933.3|3
1645357520000|2022-02-20 11:45:20|943.98|933.18|943.98|933.18|943.98|933.18|943.98|933.18|1
1645357530000|2022-02-20 11:45:30|944.05|933.25|944.05|933.25|944.05|933.25|944.05|933.25|1
1645357540000|2022-02-20 11:45:40|943.92|933.12|943.92|933.12|943.92|933.12|943.92|933.12|1
1645357550000|2022-02-20 11:45:50|943.9|933.1|943.7|932.9|943.9|933.1|943.7|932.9|2
1645357560000|2022-02-20 11:46:00|943.61|932.81|943.76|932.96|943.76|932.96|943.61|932.81|2
1645357570000|2022-02-20 11:46:10|943.97|933.17|944.17|933.37|944.17|933.37|943.97|933.17|3
1645357590000|2022-02-20 11:46:30|944.67|933.87|944.67|933.87|944.67|933.87|944.67|933.87|1
1645357600000|2022-02-20 11:46:40|944.71|933.91|944.71|933.91|944.71|933.91|944.71|933.91|1
1645357620000|2022-02-20 11:47:00|944.75|933.95|944.92|934.12|944.92|934.12|944.75|933.95|3
1645357630000|2022-02-20 11:47:10|945.11|934.31|945.72|934.92|945.72|934.92|945.11|934.31|3
1645357640000|2022-02-20 11:47:20|945.75|934.95|946.38|935.58|946.38|935.58|945.72|934.92|8
1645357650000|2022-02-20 11:47:30|946.4|935.6|946.68|935.88|946.68|935.88|946.4|935.6|4
1645357670000|2022-02-20 11:47:50|946.67|935.87|945.84|935.04|946.67|935.87|945.84|935.04|4
1645357680000|2022-02-20 11:48:00|945.9|935.1|947.03|936.23|947.03|936.23|945.9|935.1|8
1645357690000|2022-02-20 11:48:10|946.91|936.11|947.36|936.56|947.36|936.56|946.79|935.99|6
1645357720000|2022-02-20 11:48:40|947.35|936.55|947.35|936.55|947.35|936.55|947.35|936.55|1
1645357730000|2022-02-20 11:48:50|947.15|936.35|947.05|936.25|947.15|936.35|947.05|936.25|2
1645357740000|2022-02-20 11:49:00|947.15|936.35|947.33|936.53|947.33|936.53|947.15|936.35|2
1645357750000|2022-02-20 11:49:10|947.54|936.74|947.55|936.75|947.55|936.75|947.54|936.74|2
1645357760000|2022-02-20 11:49:20|947.57|936.77|947.75|936.95|947.75|936.95|947.57|936.77|3
1645357770000|2022-02-20 11:49:30|947.83|937.03|947.83|937.03|947.83|937.03|947.83|937.03|1
1645357780000|2022-02-20 11:49:40|947.67|936.87|947.47|936.67|947.67|936.87|947.38|936.58|3
1645357790000|2022-02-20 11:49:50|947.52|936.72|947.5|936.7|947.52|936.72|947.5|936.7|2
1645357800000|2022-02-20 11:50:00|947.65|936.85|947.45|936.65|947.93|937.13|947.45|936.65|6
1645357810000|2022-02-20 11:50:10|947.5|936.7|947.5|936.7|947.5|936.7|947.5|936.7|1
1645357840000|2022-02-20 11:50:40|947.52|936.72|947.52|936.72|947.52|936.72|947.52|936.72|1
1645357850000|2022-02-20 11:50:50|947.69|936.89|947.81|937.01|947.81|937.01|947.69|936.89|2
1645357890000|2022-02-20 11:51:30|947.82|937.02|947.82|937.02|947.82|937.02|947.82|937.02|1
1645357900000|2022-02-20 11:51:40|947.72|936.92|947.72|936.92|947.72|936.92|947.72|936.92|1
1645357950000|2022-02-20 11:52:30|947.74|936.94|946.83|936.03|947.74|936.94|946.83|936.03|7
1645357960000|2022-02-20 11:52:40|946.65|935.85|946.49|935.69|946.65|935.85|946.49|935.69|2
1645357970000|2022-02-20 11:52:50|946.58|935.78|946.58|935.78|946.58|935.78|946.58|935.78|1
1645357980000|2022-02-20 11:53:00|946.75|935.95|946.58|935.78|946.75|935.95|946.58|935.78|2
1645357990000|2022-02-20 11:53:10|946.57|935.77|946.76|935.96|946.76|935.96|946.55|935.75|4
1645358000000|2022-02-20 11:53:20|946.73|935.93|946.46|935.66|946.73|935.93|946.46|935.66|2
1645358010000|2022-02-20 11:53:30|946.42|935.62|946.4|935.6|946.44|935.64|946|935.2|6
1645358040000|2022-02-20 11:54:00|946.54|935.74|946.54|935.74|946.54|935.74|946.54|935.74|1
1645358050000|2022-02-20 11:54:10|946.55|935.75|946.91|936.11|946.91|936.11|946.55|935.75|3
1645358070000|2022-02-20 11:54:30|946.99|936.19|946.99|936.19|946.99|936.19|946.99|936.19|1
1645358080000|2022-02-20 11:54:40|947.09|936.29|947.09|936.29|947.09|936.29|947.09|936.29|1
1645358100000|2022-02-20 11:55:00|947.1|936.3|947.1|936.3|947.1|936.3|947.1|936.3|1
1645358110000|2022-02-20 11:55:10|947.13|936.33|946.85|936.05|947.13|936.33|946.85|936.05|3
1645358120000|2022-02-20 11:55:20|947.02|936.22|947.02|936.22|947.02|936.22|947.02|936.22|1
1645358130000|2022-02-20 11:55:30|946.85|936.05|946.76|935.96|946.85|936.05|946.76|935.96|2
1645358140000|2022-02-20 11:55:40|946.78|935.98|946.78|935.98|946.78|935.98|946.78|935.98|1
1645358150000|2022-02-20 11:55:50|946.51|935.71|946.51|935.71|946.51|935.71|946.51|935.71|1
1645358160000|2022-02-20 11:56:00|946.56|935.76|946.56|935.76|946.56|935.76|946.56|935.76|1
1645358180000|2022-02-20 11:56:20|946.53|935.73|946.7|935.9|946.7|935.9|946.53|935.73|2
1645358190000|2022-02-20 11:56:30|946.76|935.96|946.76|935.96|946.76|935.96|946.76|935.96|1
1645358210000|2022-02-20 11:56:50|946.48|935.68|946.06|935.26|946.56|935.76|946.06|935.26|4
1645358220000|2022-02-20 11:57:00|946.43|935.63|947.08|936.28|947.17|936.37|946.43|935.63|13
1645358230000|2022-02-20 11:57:10|946.9|936.1|946.9|936.1|946.9|936.1|946.9|936.1|1
1645358240000|2022-02-20 11:57:20|946.75|935.95|947.1|936.3|947.1|936.3|946.75|935.95|3
1645358250000|2022-02-20 11:57:30|947.22|936.42|948.06|937.26|948.06|937.26|947.22|936.42|8
1645358260000|2022-02-20 11:57:40|947.9|937.1|947.91|937.11|947.91|937.11|947.75|936.95|3
1645358270000|2022-02-20 11:57:50|947.73|936.93|947.43|936.63|947.73|936.93|947.43|936.63|3
1645358280000|2022-02-20 11:58:00|947.35|936.55|947.37|936.57|947.37|936.57|946.88|936.08|6
1645358290000|2022-02-20 11:58:10|947.43|936.63|947.5|936.7|947.5|936.7|947.43|936.63|2
1645358330000|2022-02-20 11:58:50|947.72|936.92|947.72|936.92|947.72|936.92|947.72|936.92|1
1645358340000|2022-02-20 11:59:00|947.7|936.9|947.44|936.64|947.7|936.9|947.44|936.64|2
1645358370000|2022-02-20 11:59:30|947.47|936.67|947.49|936.69|947.68|936.88|947.47|936.67|5
1645358380000|2022-02-20 11:59:40|947.46|936.66|946.81|936.01|947.46|936.66|946.81|936.01|3
1645358390000|2022-02-20 11:59:50|946.66|935.86|946.66|935.86|946.66|935.86|946.66|935.86|1
1645358400000|2022-02-20 12:00:00|946.77|935.97|948.21|937.41|948.21|937.41|946.77|935.97|9
1645358410000|2022-02-20 12:00:10|948.1|937.3|947.67|936.87|948.24|937.44|947.67|936.87|9
1645358420000|2022-02-20 12:00:20|947.48|936.68|947.48|936.68|947.48|936.68|947.17|936.37|7
1645358430000|2022-02-20 12:00:30|947.37|936.57|947.36|936.56|947.5|936.7|947.12|936.32|10
1645358440000|2022-02-20 12:00:40|947.21|936.41|947.35|936.55|947.35|936.55|947.21|936.41|3
1645358460000|2022-02-20 12:01:00|947.27|936.47|946.81|936.01|947.27|936.47|946.81|936.01|3
1645358470000|2022-02-20 12:01:10|946.87|936.07|946.81|936.01|946.87|936.07|946.81|936.01|2
1645358490000|2022-02-20 12:01:30|947.03|936.23|947.5|936.7|947.5|936.7|947.03|936.23|3
1645358500000|2022-02-20 12:01:40|947.35|936.55|947.1|936.3|947.45|936.65|947.1|936.3|4
1645358510000|2022-02-20 12:01:50|946.92|936.12|946.92|936.12|946.92|936.12|946.92|936.12|1
1645358520000|2022-02-20 12:02:00|946.82|936.02|946.82|936.02|946.82|936.02|946.82|936.02|1
1645358530000|2022-02-20 12:02:10|946.78|935.98|946.31|935.51|946.78|935.98|946.31|935.51|4
1645358540000|2022-02-20 12:02:20|946.27|935.47|945.9|935.1|946.27|935.47|945.9|935.1|2
1645358570000|2022-02-20 12:02:50|945.83|935.03|945.61|934.81|945.83|935.03|945.61|934.81|4
1645358580000|2022-02-20 12:03:00|945.6|934.8|945.45|934.65|945.6|934.8|945.45|934.65|3
1645358590000|2022-02-20 12:03:10|945.47|934.67|945.47|934.67|945.47|934.67|945.47|934.67|1
1645358600000|2022-02-20 12:03:20|945.76|934.96|946.14|935.34|946.14|935.34|945.76|934.96|4
1645358610000|2022-02-20 12:03:30|946.57|935.77|946.57|935.77|946.57|935.77|946.57|935.77|1
1645358620000|2022-02-20 12:03:40|946.45|935.65|946.45|935.65|946.45|935.65|946.45|935.65|1
1645358630000|2022-02-20 12:03:50|946.24|935.44|946.24|935.44|946.24|935.44|946.24|935.44|1
1645358640000|2022-02-20 12:04:00|946.12|935.32|945.91|935.11|946.12|935.32|945.91|935.11|2
1645358650000|2022-02-20 12:04:10|946.08|935.28|945.91|935.11|946.08|935.28|945.91|935.11|4
1645358660000|2022-02-20 12:04:20|945.79|934.99|945.79|934.99|945.79|934.99|945.79|934.99|1
1645358680000|2022-02-20 12:04:40|945.7|934.9|945.67|934.87|945.7|934.9|945.67|934.87|2
1645358690000|2022-02-20 12:04:50|945.7|934.9|945.67|934.87|945.7|934.9|945.67|934.87|2
1645358730000|2022-02-20 12:05:30|945.44|934.64|945.19|934.39|945.44|934.64|945.19|934.39|2
1645358740000|2022-02-20 12:05:40|944.89|934.09|944.89|934.09|944.89|934.09|944.89|934.09|1
1645358750000|2022-02-20 12:05:50|944.84|934.04|944.84|934.04|944.84|934.04|944.84|934.04|1
1645358770000|2022-02-20 12:06:10|944.94|934.14|944.94|934.14|944.94|934.14|944.94|934.14|1
1645358790000|2022-02-20 12:06:30|944.91|934.11|944.91|934.11|944.91|934.11|944.91|934.11|1
1645358800000|2022-02-20 12:06:40|945.13|934.33|945.13|934.33|945.13|934.33|945.13|934.33|1
1645358810000|2022-02-20 12:06:50|945.15|934.35|945.41|934.61|945.41|934.61|945.15|934.35|4
1645358820000|2022-02-20 12:07:00|945.4|934.6|945.4|934.6|945.4|934.6|945.4|934.6|1
1645358830000|2022-02-20 12:07:10|945.37|934.57|945.37|934.57|945.37|934.57|945.37|934.57|1
1645358860000|2022-02-20 12:07:40|945.22|934.42|945.1|934.3|945.22|934.42|945.1|934.3|5
1645358870000|2022-02-20 12:07:50|944.88|934.08|944.7|933.9|944.88|934.08|944.7|933.9|3
1645358880000|2022-02-20 12:08:00|944.73|933.93|944.54|933.74|944.73|933.93|944.54|933.74|3
1645358890000|2022-02-20 12:08:10|944.41|933.61|944.41|933.61|944.41|933.61|944.41|933.61|1
1645358910000|2022-02-20 12:08:30|944.56|933.76|944.87|934.07|944.87|934.07|944.56|933.76|2
1645358930000|2022-02-20 12:08:50|945|934.2|945|934.2|945|934.2|945|934.2|1
1645358940000|2022-02-20 12:09:00|944.78|933.98|945.21|934.41|945.21|934.41|944.78|933.98|4
1645358950000|2022-02-20 12:09:10|945.14|934.34|944.92|934.12|945.14|934.34|944.92|934.12|2
1645358960000|2022-02-20 12:09:20|944.77|933.97|944.68|933.88|944.77|933.97|944.68|933.88|2
1645358970000|2022-02-20 12:09:30|944.35|933.55|944.35|933.55|944.35|933.55|944.35|933.55|1
1645358980000|2022-02-20 12:09:40|943.96|933.16|943.96|933.16|943.96|933.16|943.96|933.16|1
1645358990000|2022-02-20 12:09:50|943.87|933.07|943.64|932.84|943.87|933.07|943.45|932.65|7
1645359000000|2022-02-20 12:10:00|943.71|932.91|943.71|932.91|943.71|932.91|943.71|932.91|1
1645359010000|2022-02-20 12:10:10|943.62|932.82|943.59|932.79|943.62|932.82|943.59|932.79|3
1645359020000|2022-02-20 12:10:20|943.73|932.93|944.01|933.21|944.01|933.21|943.73|932.93|3
1645359030000|2022-02-20 12:10:30|944.12|933.32|944.12|933.32|944.12|933.32|944.12|933.32|1
1645359060000|2022-02-20 12:11:00|944.16|933.36|944.16|933.36|944.16|933.36|944.16|933.36|1
1645359090000|2022-02-20 12:11:30|944.22|933.42|944.22|933.42|944.22|933.42|944.22|933.42|1
1645359110000|2022-02-20 12:11:50|944.45|933.65|944.44|933.64|944.45|933.65|944.44|933.64|2
1645359120000|2022-02-20 12:12:00|944.52|933.72|944.83|934.03|944.83|934.03|944.52|933.72|6
1645359130000|2022-02-20 12:12:10|944.92|934.12|945.22|934.42|945.22|934.42|944.92|934.12|6
1645359140000|2022-02-20 12:12:20|945.44|934.64|946|935.2|946|935.2|945.44|934.64|8
1645359150000|2022-02-20 12:12:30|946.05|935.25|946.4|935.6|947|936.2|946.05|935.25|7
1645359160000|2022-02-20 12:12:40|946.39|935.59|946.4|935.6|946.4|935.6|946.39|935.59|2
1645359170000|2022-02-20 12:12:50|946.39|935.59|946.95|936.15|946.95|936.15|946.39|935.59|7
1645359180000|2022-02-20 12:13:00|947.19|936.39|948|937.2|948.01|937.21|947.19|936.39|15
1645359190000|2022-02-20 12:13:10|948.07|937.27|948.22|937.42|948.22|937.42|948.07|937.27|3
1645359200000|2022-02-20 12:13:20|948.93|938.13|947.92|937.12|948.93|938.13|947.92|937.12|8
1645359210000|2022-02-20 12:13:30|947.72|936.92|947.52|936.72|947.72|936.92|947.52|936.72|4
1645359220000|2022-02-20 12:13:40|947.47|936.67|947.42|936.62|947.55|936.75|947.37|936.57|5
1645359240000|2022-02-20 12:14:00|947.52|936.72|947.32|936.52|947.61|936.81|947.03|936.23|10
1645359250000|2022-02-20 12:14:10|947.03|936.23|946.82|936.02|947.03|936.23|946.82|936.02|2
1645359260000|2022-02-20 12:14:20|946.83|936.03|947.22|936.42|947.22|936.42|946.83|936.03|3
1645359270000|2022-02-20 12:14:30|947.16|936.36|947.55|936.75|947.55|936.75|946.81|936.01|6
1645359280000|2022-02-20 12:14:40|947.47|936.67|947.5|936.7|947.79|936.99|947.47|936.67|5
1645359300000|2022-02-20 12:15:00|947.52|936.72|947.52|936.72|947.52|936.72|947.52|936.72|1
1645359310000|2022-02-20 12:15:10|947.69|936.89|947.69|936.89|947.69|936.89|947.69|936.89|1
1645359320000|2022-02-20 12:15:20|947.75|936.95|948.34|937.54|948.34|937.54|947.75|936.95|7
1645359330000|2022-02-20 12:15:30|948.04|937.24|948.2|937.4|948.32|937.52|948.04|937.24|4
1645359340000|2022-02-20 12:15:40|948.57|937.77|949.02|938.22|949.02|938.22|948.57|937.77|4
1645359350000|2022-02-20 12:15:50|949.08|938.28|949.08|938.28|949.08|938.28|949.08|938.28|1
1645359360000|2022-02-20 12:16:00|949.09|938.29|949.09|938.29|949.09|938.29|949.09|938.29|1
1645359370000|2022-02-20 12:16:10|949.08|938.28|949.09|938.29|949.09|938.29|949.08|938.28|2
1645359380000|2022-02-20 12:16:20|949.04|938.24|948.88|938.08|949.04|938.24|948.61|937.81|7
1645359390000|2022-02-20 12:16:30|948.92|938.12|949.35|938.55|949.35|938.55|948.92|938.12|5
1645359400000|2022-02-20 12:16:40|949.13|938.33|948.87|938.07|949.32|938.52|948.87|938.07|7
1645359410000|2022-02-20 12:16:50|948.73|937.93|948.73|937.93|948.73|937.93|948.73|937.93|1
1645359420000|2022-02-20 12:17:00|948.76|937.96|948.76|937.96|948.76|937.96|948.76|937.96|1
1645359450000|2022-02-20 12:17:30|948.74|937.94|949.09|938.29|949.09|938.29|948.74|937.94|2
1645359460000|2022-02-20 12:17:40|949.45|938.65|949.8|939|949.84|939.04|949.45|938.65|5
1645359470000|2022-02-20 12:17:50|949.73|938.93|949.8|939|949.8|939|949.73|938.93|2
1645359480000|2022-02-20 12:18:00|949.83|939.03|949.96|939.16|949.96|939.16|949.83|939.03|5
1645359490000|2022-02-20 12:18:10|950.04|939.24|950.22|939.42|950.56|939.76|950.04|939.24|5
1645359500000|2022-02-20 12:18:20|950.56|939.76|950.42|939.62|950.64|939.84|950.41|939.61|4
1645359510000|2022-02-20 12:18:30|950.2|939.4|949.87|939.07|950.2|939.4|949.86|939.06|6
1645359520000|2022-02-20 12:18:40|949.68|938.88|949.82|939.02|949.82|939.02|949.68|938.88|5
1645359530000|2022-02-20 12:18:50|950.1|939.3|950.75|939.95|950.75|939.95|950.1|939.3|4
1645359540000|2022-02-20 12:19:00|950.76|939.96|950.99|940.19|950.99|940.19|950.76|939.96|2
1645359550000|2022-02-20 12:19:10|951.27|940.47|951.81|941.01|951.81|941.01|951.27|940.47|8
1645359560000|2022-02-20 12:19:20|951.86|941.06|951.95|941.15|951.96|941.16|951.86|941.06|3
1645359570000|2022-02-20 12:19:30|951.89|941.09|951.95|941.15|951.95|941.15|951.82|941.02|4
1645359580000|2022-02-20 12:19:40|951.93|941.13|951.95|941.15|951.95|941.15|951.93|941.13|2
1645359590000|2022-02-20 12:19:50|951.93|941.13|952.52|941.72|952.78|941.98|951.93|941.13|9
1645359600000|2022-02-20 12:20:00|952.78|941.98|953.48|942.68|953.82|943.02|952.5|941.7|11
1645359610000|2022-02-20 12:20:10|953.59|942.79|954.43|943.63|954.47|943.67|953.59|942.79|10
1645359620000|2022-02-20 12:20:20|954.57|943.77|953.85|943.05|954.59|943.79|953.85|943.05|7
1645359630000|2022-02-20 12:20:30|953.57|942.77|953.09|942.29|953.62|942.82|953.09|942.29|9
1645359640000|2022-02-20 12:20:40|953.17|942.37|953.42|942.62|953.43|942.63|953.17|942.37|4
1645359650000|2022-02-20 12:20:50|953.18|942.38|952.82|942.02|953.18|942.38|952.82|942.02|8
1645359660000|2022-02-20 12:21:00|952.66|941.86|952.21|941.41|952.66|941.86|951.74|940.94|10
1645359670000|2022-02-20 12:21:10|952.09|941.29|951.81|941.01|952.09|941.29|951.81|941.01|4
1645359680000|2022-02-20 12:21:20|951.63|940.83|950.84|940.04|951.63|940.83|950.84|940.04|5
1645359690000|2022-02-20 12:21:30|951.11|940.31|951.29|940.49|951.29|940.49|951.11|940.31|3
1645359700000|2022-02-20 12:21:40|951.57|940.77|952.61|941.81|952.61|941.81|951.44|940.64|7
1645359710000|2022-02-20 12:21:50|952.73|941.93|952.76|941.96|952.76|941.96|952.73|941.93|4
1645359720000|2022-02-20 12:22:00|952.77|941.97|952.93|942.13|952.93|942.13|952.77|941.97|3
1645359740000|2022-02-20 12:22:20|952.81|942.01|952.85|942.05|952.97|942.17|952.81|942.01|6
1645359750000|2022-02-20 12:22:30|952.76|941.96|952.94|942.14|952.94|942.14|952.76|941.96|5
1645359760000|2022-02-20 12:22:40|952.85|942.05|952.93|942.13|952.94|942.14|952.85|942.05|3
1645359770000|2022-02-20 12:22:50|952.85|942.05|952.85|942.05|952.93|942.13|952.85|942.05|5
1645359780000|2022-02-20 12:23:00|952.75|941.95|952.75|941.95|952.75|941.95|952.75|941.95|1
1645359790000|2022-02-20 12:23:10|952.62|941.82|952.61|941.81|952.62|941.82|952.61|941.81|2
1645359810000|2022-02-20 12:23:30|952.51|941.71|952.28|941.48|952.51|941.71|952.28|941.48|2
1645359820000|2022-02-20 12:23:40|951.94|941.14|951.94|941.14|951.94|941.14|951.94|941.14|1
1645359840000|2022-02-20 12:24:00|952.13|941.33|952.64|941.84|952.72|941.92|952.13|941.33|7
1645359850000|2022-02-20 12:24:10|952.68|941.88|952.62|941.82|952.68|941.88|952.47|941.67|4
1645359860000|2022-02-20 12:24:20|952.64|941.84|952.06|941.26|952.64|941.84|952.06|941.26|3
1645359870000|2022-02-20 12:24:30|951.88|941.08|951.88|941.08|951.88|941.08|951.88|941.08|1
1645359890000|2022-02-20 12:24:50|951.89|941.09|951.35|940.55|951.89|941.09|951.35|940.55|4
1645359900000|2022-02-20 12:25:00|951.02|940.22|951.02|940.22|951.02|940.22|951.02|940.22|1
1645359910000|2022-02-20 12:25:10|950.93|940.13|949.91|939.11|950.93|940.13|949.91|939.11|10
1645359920000|2022-02-20 12:25:20|950.23|939.43|950.62|939.82|950.62|939.82|950.13|939.33|5
1645359930000|2022-02-20 12:25:30|950.71|939.91|950.47|939.67|950.71|939.91|950.47|939.67|3
1645359940000|2022-02-20 12:25:40|950.67|939.87|950.74|939.94|950.74|939.94|950.47|939.67|4
1645359950000|2022-02-20 12:25:50|950.7|939.9|950.67|939.87|950.91|940.11|950.67|939.87|6
1645359960000|2022-02-20 12:26:00|950.48|939.68|949.95|939.15|950.48|939.68|949.95|939.15|6
1645359970000|2022-02-20 12:26:10|949.8|939|949.56|938.76|949.8|939|949.56|938.76|3
1645359980000|2022-02-20 12:26:20|949.44|938.64|949.48|938.68|949.48|938.68|949.41|938.61|4
1645360000000|2022-02-20 12:26:40|949.37|938.57|948.92|938.12|949.37|938.57|948.8|938|6
1645360010000|2022-02-20 12:26:50|948.81|938.01|948.81|938.01|948.81|938.01|948.81|938.01|1
1645360020000|2022-02-20 12:27:00|948.59|937.79|948.55|937.75|948.59|937.79|948.55|937.75|2
1645360030000|2022-02-20 12:27:10|948.42|937.62|948.07|937.27|948.42|937.62|948.07|937.27|2
1645360040000|2022-02-20 12:27:20|947.93|937.13|947.38|936.58|947.93|937.13|947.1|936.3|7
1645360050000|2022-02-20 12:27:30|947.59|936.79|947.68|936.88|947.85|937.05|947.59|936.79|4
1645360060000|2022-02-20 12:27:40|947.38|936.58|947.38|936.58|947.38|936.58|947.38|936.58|1
1645360070000|2022-02-20 12:27:50|947.59|936.79|947.71|936.91|947.71|936.91|947.59|936.79|2
1645360080000|2022-02-20 12:28:00|947.78|936.98|947.78|936.98|947.78|936.98|947.78|936.98|1
1645360090000|2022-02-20 12:28:10|947.89|937.09|947.91|937.11|948.13|937.33|947.89|937.09|4
1645360100000|2022-02-20 12:28:20|947.8|937|947.72|936.92|947.8|937|947.72|936.92|2
1645360110000|2022-02-20 12:28:30|947.69|936.89|947.68|936.88|947.69|936.89|947.68|936.88|2
1645360120000|2022-02-20 12:28:40|947.72|936.92|947.03|936.23|947.72|936.92|947.03|936.23|2
1645360140000|2022-02-20 12:29:00|946.84|936.04|946.84|936.04|946.84|936.04|946.84|936.04|1
1645360150000|2022-02-20 12:29:10|946.83|936.03|946.83|936.03|946.83|936.03|946.83|936.03|1
1645360160000|2022-02-20 12:29:20|946.76|935.96|946.03|935.23|946.76|935.96|946.03|935.23|3
1645360170000|2022-02-20 12:29:30|945.97|935.17|945.97|935.17|945.97|935.17|945.97|935.17|1
1645360180000|2022-02-20 12:29:40|945.94|935.14|945.93|935.13|945.94|935.14|945.92|935.12|3
1645360190000|2022-02-20 12:29:50|945.82|935.02|945.78|934.98|945.82|935.02|945.78|934.98|2
1645360210000|2022-02-20 12:30:10|945.85|935.05|946.29|935.49|946.29|935.49|945.85|935.05|4
1645360220000|2022-02-20 12:30:20|946.6|935.8|946.89|936.09|946.89|936.09|946.6|935.8|4
1645360230000|2022-02-20 12:30:30|946.96|936.16|946.83|936.03|946.96|936.16|946.83|936.03|4
1645360250000|2022-02-20 12:30:50|946.96|936.16|946.56|935.76|946.96|936.16|946.56|935.76|3
1645360260000|2022-02-20 12:31:00|946.46|935.66|945.83|935.03|946.46|935.66|945.83|935.03|5
1645360270000|2022-02-20 12:31:10|945.82|935.02|945.82|935.02|945.82|935.02|945.82|935.02|1
1645360280000|2022-02-20 12:31:20|945.86|935.06|945.56|934.76|945.86|935.06|945.56|934.76|2
1645360290000|2022-02-20 12:31:30|945.35|934.55|945.35|934.55|945.7|934.9|945.35|934.55|3
1645360300000|2022-02-20 12:31:40|945.39|934.59|945.59|934.79|945.59|934.79|945.39|934.59|2
1645360310000|2022-02-20 12:31:50|945.39|934.59|945.39|934.59|945.39|934.59|945.39|934.59|1
1645360320000|2022-02-20 12:32:00|945.6|934.8|945.32|934.52|945.6|934.8|945.32|934.52|2
1645360330000|2022-02-20 12:32:10|945.36|934.56|945.37|934.57|945.37|934.57|945.36|934.56|2
1645360350000|2022-02-20 12:32:30|945.41|934.61|945.78|934.98|945.78|934.98|945.41|934.61|3
1645360360000|2022-02-20 12:32:40|945.82|935.02|946.17|935.37|946.17|935.37|945.82|935.02|2
1645360370000|2022-02-20 12:32:50|946.16|935.36|946.07|935.27|946.16|935.36|946.07|935.27|2
1645360380000|2022-02-20 12:33:00|946.11|935.31|946.9|936.1|946.9|936.1|946.11|935.31|5
1645360390000|2022-02-20 12:33:10|946.93|936.13|947.35|936.55|947.35|936.55|946.93|936.13|3
1645360400000|2022-02-20 12:33:20|947.64|936.84|947.7|936.9|947.91|937.11|947.64|936.84|5
1645360410000|2022-02-20 12:33:30|947.43|936.63|947.43|936.63|947.44|936.64|947.43|936.63|3
1645360420000|2022-02-20 12:33:40|946.96|936.16|947.96|937.16|948.67|937.87|946.96|936.16|12
1645360430000|2022-02-20 12:33:50|947.81|937.01|947.78|936.98|947.81|937.01|947.73|936.93|4
1645360440000|2022-02-20 12:34:00|947.64|936.84|947.11|936.31|947.64|936.84|947.11|936.31|4
1645360450000|2022-02-20 12:34:10|947.3|936.5|945.41|934.61|947.3|936.5|945.38|934.58|12
1645360460000|2022-02-20 12:34:20|945.66|934.86|945.96|935.16|945.97|935.17|945.66|934.86|5
1645360470000|2022-02-20 12:34:30|945.98|935.18|945.88|935.08|945.98|935.18|945.88|935.08|2
1645360480000|2022-02-20 12:34:40|945.73|934.93|944.91|934.11|945.76|934.96|944.91|934.11|6
1645360490000|2022-02-20 12:34:50|945.01|934.21|944.82|934.02|945.01|934.21|944.82|934.02|3
1645360500000|2022-02-20 12:35:00|944.8|934|944.79|933.99|944.8|934|944.79|933.99|2
1645360510000|2022-02-20 12:35:10|944.98|934.18|945.13|934.33|945.37|934.57|944.98|934.18|8
1645360520000|2022-02-20 12:35:20|944.8|934|944.92|934.12|944.92|934.12|944.8|934|2
1645360530000|2022-02-20 12:35:30|944.94|934.14|944.94|934.14|945.16|934.36|944.94|934.14|3
1645360560000|2022-02-20 12:36:00|944.95|934.15|945.17|934.37|945.17|934.37|944.95|934.15|2
1645360570000|2022-02-20 12:36:10|945.26|934.46|945.85|935.05|945.85|935.05|945.26|934.46|5
1645360580000|2022-02-20 12:36:20|945.79|934.99|945.59|934.79|945.79|934.99|945.59|934.79|2
1645360590000|2022-02-20 12:36:30|945.39|934.59|945.71|934.91|945.8|935|945.39|934.59|4
1645360620000|2022-02-20 12:37:00|945.75|934.95|945.91|935.11|945.91|935.11|945.75|934.95|2
1645360630000|2022-02-20 12:37:10|945.92|935.12|946.14|935.34|946.14|935.34|945.92|935.12|3
1645360640000|2022-02-20 12:37:20|946.05|935.25|945.95|935.15|946.05|935.25|945.91|935.11|3
1645360650000|2022-02-20 12:37:30|945.97|935.17|946.11|935.31|946.11|935.31|945.97|935.17|2
1645360670000|2022-02-20 12:37:50|946.59|935.79|946.59|935.79|946.59|935.79|946.34|935.54|3
1645360680000|2022-02-20 12:38:00|946.56|935.76|946.56|935.76|946.56|935.76|946.56|935.76|1
1645360700000|2022-02-20 12:38:20|946.63|935.83|946.77|935.97|946.93|936.13|946.63|935.83|6
1645360710000|2022-02-20 12:38:30|946.73|935.93|946.28|935.48|946.73|935.93|946.28|935.48|2
1645360720000|2022-02-20 12:38:40|946.04|935.24|945.77|934.97|946.04|935.24|945.51|934.71|4
1645360740000|2022-02-20 12:39:00|945.86|935.06|945.86|935.06|945.86|935.06|945.86|935.06|1
1645360770000|2022-02-20 12:39:30|945.79|934.99|945.79|934.99|945.79|934.99|945.79|934.99|1
1645360790000|2022-02-20 12:39:50|945.85|935.05|945.85|935.05|945.85|935.05|945.85|935.05|1
1645360810000|2022-02-20 12:40:10|945.75|934.95|945.75|934.95|945.75|934.95|945.75|934.95|1
1645360820000|2022-02-20 12:40:20|945.91|935.11|946.57|935.77|946.57|935.77|945.91|935.11|7
1645360840000|2022-02-20 12:40:40|946.56|935.76|946.56|935.76|946.56|935.76|946.56|935.76|1
1645360860000|2022-02-20 12:41:00|946.57|935.77|946.74|935.94|946.74|935.94|946.57|935.77|3
1645360870000|2022-02-20 12:41:10|946.76|935.96|946.98|936.18|947.15|936.35|946.76|935.96|6
1645360880000|2022-02-20 12:41:20|947.15|936.35|947.69|936.89|947.69|936.89|947.15|936.35|5
1645360890000|2022-02-20 12:41:30|947.74|936.94|947.74|936.94|948|937.2|947.74|936.94|4
1645360900000|2022-02-20 12:41:40|947.87|937.07|948|937.2|948|937.2|947.87|937.07|4
1645360910000|2022-02-20 12:41:50|947.87|937.07|947.74|936.94|947.87|937.07|947.74|936.94|2
1645360920000|2022-02-20 12:42:00|947.81|937.01|947.81|937.01|947.81|937.01|947.81|937.01|1
1645360950000|2022-02-20 12:42:30|947.72|936.92|947.72|936.92|947.72|936.92|947.72|936.92|1
1645360970000|2022-02-20 12:42:50|947.75|936.95|947.75|936.95|947.75|936.95|947.75|936.95|1
1645360980000|2022-02-20 12:43:00|947.9|937.1|947.9|937.1|947.9|937.1|947.9|937.1|1
1645361000000|2022-02-20 12:43:20|947.77|936.97|947.08|936.28|947.77|936.97|947.08|936.28|5
1645361010000|2022-02-20 12:43:30|947.17|936.37|947.55|936.75|947.55|936.75|947.01|936.21|5
1645361040000|2022-02-20 12:44:00|947.76|936.96|947.76|936.96|947.76|936.96|947.76|936.96|1
1645361090000|2022-02-20 12:44:50|947.75|936.95|947.75|936.95|947.75|936.95|947.75|936.95|1
1645361110000|2022-02-20 12:45:10|947.76|936.96|947.5|936.7|947.76|936.96|947.5|936.7|2
1645361130000|2022-02-20 12:45:30|947.28|936.48|947.28|936.48|947.28|936.48|947.28|936.48|1
1645361150000|2022-02-20 12:45:50|947.38|936.58|946.97|936.17|947.38|936.58|946.97|936.17|3
1645361160000|2022-02-20 12:46:00|946.83|936.03|946.83|936.03|946.83|936.03|946.83|936.03|1
1645361170000|2022-02-20 12:46:10|946.77|935.97|946.77|935.97|946.77|935.97|946.77|935.97|1
1645361180000|2022-02-20 12:46:20|946.78|935.98|946.78|935.98|946.78|935.98|946.78|935.98|1
1645361190000|2022-02-20 12:46:30|946.81|936.01|947.15|936.35|947.15|936.35|946.81|936.01|2
1645361200000|2022-02-20 12:46:40|947.43|936.63|947.43|936.63|947.43|936.63|947.43|936.63|1
1645361210000|2022-02-20 12:46:50|947.44|936.64|947.44|936.64|947.44|936.64|947.44|936.64|1
1645361240000|2022-02-20 12:47:20|947.33|936.53|947.02|936.22|947.33|936.53|947.02|936.22|2
1645361260000|2022-02-20 12:47:40|946.73|935.93|946.73|935.93|946.73|935.93|946.73|935.93|1
1645361280000|2022-02-20 12:48:00|946.74|935.94|946.74|935.94|946.74|935.94|946.74|935.94|1
1645361300000|2022-02-20 12:48:20|946.81|936.01|946.81|936.01|946.81|936.01|946.81|936.01|1
1645361310000|2022-02-20 12:48:30|946.72|935.92|945.82|935.02|946.72|935.92|945.82|935.02|6
1645361320000|2022-02-20 12:48:40|945.76|934.96|945.76|934.96|945.76|934.96|945.76|934.96|1
1645361340000|2022-02-20 12:49:00|945.77|934.97|944.85|934.05|945.77|934.97|944.85|934.05|5
1645361350000|2022-02-20 12:49:10|945.04|934.24|945|934.2|945.04|934.24|945|934.2|2
1645361360000|2022-02-20 12:49:20|945.28|934.48|945|934.2|945.28|934.48|945|934.2|2
1645361370000|2022-02-20 12:49:30|945.39|934.59|945|934.2|945.39|934.59|945|934.2|3
1645361380000|2022-02-20 12:49:40|944.91|934.11|945.55|934.75|945.55|934.75|944.86|934.06|5
1645361390000|2022-02-20 12:49:50|945.54|934.74|945.54|934.74|945.54|934.74|945.54|934.74|1
1645361400000|2022-02-20 12:50:00|945.77|934.97|945.77|934.97|945.77|934.97|945.77|934.97|1
1645361410000|2022-02-20 12:50:10|945.79|934.99|944.82|934.02|945.79|934.99|944.82|934.02|6
1645361420000|2022-02-20 12:50:20|944.81|934.01|943.58|932.78|944.81|934.01|943.58|932.78|6
1645361430000|2022-02-20 12:50:30|943.23|932.43|943.08|932.28|943.23|932.43|943.06|932.26|4
1645361440000|2022-02-20 12:50:40|943.06|932.26|942.06|931.26|943.06|932.26|942.05|931.25|6
1645361450000|2022-02-20 12:50:50|942.1|931.3|942.4|931.6|942.4|931.6|942.09|931.29|5
1645361460000|2022-02-20 12:51:00|942.61|931.81|942.56|931.76|942.61|931.81|942.56|931.76|2
1645361470000|2022-02-20 12:51:10|942.55|931.75|942.51|931.71|942.55|931.75|942.51|931.71|2
1645361480000|2022-02-20 12:51:20|942.46|931.66|942.46|931.66|942.46|931.66|942.46|931.66|1
1645361490000|2022-02-20 12:51:30|942.48|931.68|942.48|931.68|942.48|931.68|942.48|931.68|1
1645361500000|2022-02-20 12:51:40|942.38|931.58|942.69|931.89|942.69|931.89|942|931.2|5
1645361510000|2022-02-20 12:51:50|942.78|931.98|942.8|932|942.8|932|942.78|931.98|2
1645361520000|2022-02-20 12:52:00|942.76|931.96|942.76|931.96|942.76|931.96|942.76|931.96|1
1645361530000|2022-02-20 12:52:10|942.79|931.99|943.51|932.71|943.51|932.71|942.79|931.99|6
1645361540000|2022-02-20 12:52:20|943.27|932.47|942.85|932.05|943.27|932.47|942.85|932.05|3
1645361580000|2022-02-20 12:53:00|942.84|932.04|942.65|931.85|942.84|932.04|941.99|931.19|8
1645361610000|2022-02-20 12:53:30|942.75|931.95|942.75|931.95|942.75|931.95|942.75|931.95|1
1645361620000|2022-02-20 12:53:40|942.72|931.92|942.17|931.37|942.72|931.92|942.17|931.37|4
1645361640000|2022-02-20 12:54:00|942.15|931.35|942.19|931.39|942.35|931.55|942.13|931.33|5
1645361650000|2022-02-20 12:54:10|941.92|931.12|941.73|930.93|942|931.2|941.73|930.93|3
1645361660000|2022-02-20 12:54:20|941.56|930.76|941.08|930.28|941.56|930.76|941.08|930.28|4
1645361670000|2022-02-20 12:54:30|941.06|930.26|941.06|930.26|941.06|930.26|941.06|930.26|1
1645361680000|2022-02-20 12:54:40|941.05|930.25|940.9|930.1|941.05|930.25|940.9|930.1|3
1645361690000|2022-02-20 12:54:50|940.85|930.05|940.85|930.05|940.85|930.05|940.85|930.05|1
1645361700000|2022-02-20 12:55:00|941.01|930.21|941.36|930.56|941.36|930.56|940.87|930.07|7
1645361710000|2022-02-20 12:55:10|941.4|930.6|941.63|930.83|941.64|930.84|941.4|930.6|5
1645361720000|2022-02-20 12:55:20|941.78|930.98|941.58|930.78|941.78|930.98|941.58|930.78|3
1645361760000|2022-02-20 12:56:00|941.62|930.82|941.13|930.33|941.62|930.82|941.13|930.33|3
1645361770000|2022-02-20 12:56:10|940.93|930.13|941.15|930.35|941.15|930.35|940.93|930.13|2
1645361780000|2022-02-20 12:56:20|940.93|930.13|941.23|930.43|941.23|930.43|940.93|930.13|3
1645361810000|2022-02-20 12:56:50|941.15|930.35|940.93|930.13|941.15|930.35|940.93|930.13|2
1645361820000|2022-02-20 12:57:00|940.92|930.12|941.44|930.64|941.44|930.64|940.92|930.12|4
1645361830000|2022-02-20 12:57:10|941.4|930.6|941.01|930.21|941.4|930.6|941.01|930.21|2
1645361840000|2022-02-20 12:57:20|941.3|930.5|941.29|930.49|941.3|930.5|941.29|930.49|2
1645361850000|2022-02-20 12:57:30|941.51|930.71|941.51|930.71|941.51|930.71|941.51|930.71|1
1645361870000|2022-02-20 12:57:50|941.47|930.67|941.47|930.67|941.47|930.67|941.47|930.67|1
1645361880000|2022-02-20 12:58:00|941.49|930.69|941.49|930.69|941.49|930.69|941.49|930.69|1
1645361890000|2022-02-20 12:58:10|941.72|930.92|941.85|931.05|941.85|931.05|941.72|930.92|3
1645361900000|2022-02-20 12:58:20|941.75|930.95|941.72|930.92|941.75|930.95|941.72|930.92|2
1645361910000|2022-02-20 12:58:30|941.82|931.02|941.15|930.35|941.82|931.02|941.15|930.35|4
1645361920000|2022-02-20 12:58:40|940.93|930.13|940.93|930.13|940.93|930.13|940.93|930.13|1
1645361930000|2022-02-20 12:58:50|940.92|930.12|939.76|928.96|940.92|930.12|939.76|928.96|8
1645361940000|2022-02-20 12:59:00|939.69|928.89|939.69|928.89|939.69|928.89|939.69|928.89|1
1645361960000|2022-02-20 12:59:20|939.72|928.92|939.72|928.92|939.72|928.92|939.72|928.92|1
1645361970000|2022-02-20 12:59:30|939.73|928.93|939.73|928.93|939.73|928.93|939.73|928.93|1
1645361980000|2022-02-20 12:59:40|939.72|928.92|939.66|928.86|939.72|928.92|939.66|928.86|2
1645361990000|2022-02-20 12:59:50|939.77|928.97|939.77|928.97|939.77|928.97|939.77|928.97|1
1645362000000|2022-02-20 13:00:00|940|929.2|940.75|929.95|940.75|929.95|940|929.2|7
1645362010000|2022-02-20 13:00:10|940.89|930.09|941.17|930.37|941.17|930.37|940.75|929.95|5
1645362020000|2022-02-20 13:00:20|941.31|930.51|941.31|930.51|941.31|930.51|941.31|930.51|1
1645362030000|2022-02-20 13:00:30|941.32|930.52|941.81|931.01|941.81|931.01|941.32|930.52|7
1645362040000|2022-02-20 13:00:40|941.72|930.92|941.72|930.92|941.72|930.92|941.72|930.92|1
1645362050000|2022-02-20 13:00:50|941.81|931.01|941.98|931.18|941.98|931.18|941.81|931.01|3
1645362060000|2022-02-20 13:01:00|942.05|931.25|942.05|931.25|942.05|931.25|942.05|931.25|1
1645362070000|2022-02-20 13:01:10|942.06|931.26|942.61|931.81|942.61|931.81|942.06|931.26|4
1645362080000|2022-02-20 13:01:20|942.65|931.85|942.08|931.28|942.68|931.88|942.08|931.28|5
1645362090000|2022-02-20 13:01:30|942.23|931.43|941.98|931.18|942.23|931.43|941.98|931.18|3
1645362100000|2022-02-20 13:01:40|941.93|931.13|941.93|931.13|941.93|931.13|941.93|931.13|1
1645362120000|2022-02-20 13:02:00|941.85|931.05|941.85|931.05|941.85|931.05|941.85|931.05|1
1645362130000|2022-02-20 13:02:10|941.67|930.87|940.11|929.31|941.67|930.87|940.11|929.31|6
1645362150000|2022-02-20 13:02:30|939.89|929.09|939.69|928.89|939.89|929.09|939.62|928.82|4
1645362160000|2022-02-20 13:02:40|939.74|928.94|939.32|928.52|939.74|928.94|939.32|928.52|3
1645362170000|2022-02-20 13:02:50|939.01|928.21|938.31|927.51|939.01|928.21|938.31|927.51|5
1645362180000|2022-02-20 13:03:00|938.33|927.53|938.92|928.12|939|928.2|938.33|927.53|4
1645362190000|2022-02-20 13:03:10|939.12|928.32|939.81|929.01|939.81|929.01|939.12|928.32|4
1645362200000|2022-02-20 13:03:20|939.83|929.03|939.77|928.97|939.83|929.03|939.3|928.5|7
1645362210000|2022-02-20 13:03:30|939.83|929.03|939.83|929.03|939.83|929.03|939.83|929.03|1
1645362220000|2022-02-20 13:03:40|939.73|928.93|939.73|928.93|939.73|928.93|939.73|928.93|1
1645362230000|2022-02-20 13:03:50|939.9|929.1|939.9|929.1|939.9|929.1|939.9|929.1|1
1645362240000|2022-02-20 13:04:00|940.12|929.32|940.12|929.32|940.12|929.32|940.12|929.32|1
1645362250000|2022-02-20 13:04:10|940.27|929.47|940.69|929.89|940.7|929.9|940.27|929.47|4
1645362280000|2022-02-20 13:04:40|940.7|929.9|940.06|929.26|940.72|929.92|940.06|929.26|4
1645362300000|2022-02-20 13:05:00|939.77|928.97|939.77|928.97|939.77|928.97|939.77|928.97|1
1645362310000|2022-02-20 13:05:10|939.84|929.04|939.96|929.16|939.96|929.16|939.84|929.04|2
1645362320000|2022-02-20 13:05:20|940.26|929.46|940.7|929.9|940.7|929.9|940.26|929.46|4
1645362330000|2022-02-20 13:05:30|940.8|930|940.8|930|940.8|930|940.8|930|1
1645362340000|2022-02-20 13:05:40|940.7|929.9|940.44|929.64|940.7|929.9|940.44|929.64|2
1645362360000|2022-02-20 13:06:00|940.43|929.63|940.43|929.63|940.43|929.63|940.03|929.23|5
1645362370000|2022-02-20 13:06:10|940.48|929.68|940.03|929.23|940.48|929.68|940.03|929.23|4
1645362380000|2022-02-20 13:06:20|939.84|929.04|939.65|928.85|939.84|929.04|939.65|928.85|2
1645362390000|2022-02-20 13:06:30|939.66|928.86|939.13|928.33|939.66|928.86|939.13|928.33|3
1645362400000|2022-02-20 13:06:40|939.02|928.22|938.94|928.14|939.02|928.22|938.8|928|6
1645362410000|2022-02-20 13:06:50|938.93|928.13|939.22|928.42|939.22|928.42|938.82|928.02|7
1645362420000|2022-02-20 13:07:00|939.47|928.67|939.47|928.67|939.47|928.67|939.47|928.67|1
1645362430000|2022-02-20 13:07:10|939.53|928.73|939.53|928.73|939.53|928.73|939.53|928.73|1
1645362440000|2022-02-20 13:07:20|939.3|928.5|939.3|928.5|939.3|928.5|939.3|928.5|1
1645362460000|2022-02-20 13:07:40|939.6|928.8|939.6|928.8|939.6|928.8|939.6|928.8|1
1645362470000|2022-02-20 13:07:50|939.82|929.02|940.22|929.42|940.22|929.42|939.82|929.02|4
1645362480000|2022-02-20 13:08:00|940.14|929.34|940.22|929.42|940.22|929.42|940.14|929.34|2
1645362490000|2022-02-20 13:08:10|940.14|929.34|939.96|929.16|940.14|929.34|939.96|929.16|2
1645362520000|2022-02-20 13:08:40|939.81|929.01|940.41|929.61|940.41|929.61|939.81|929.01|4
1645362530000|2022-02-20 13:08:50|940.37|929.57|940.7|929.9|940.7|929.9|940.37|929.57|4
1645362540000|2022-02-20 13:09:00|940.71|929.91|940.72|929.92|940.72|929.92|940.71|929.91|2
1645362550000|2022-02-20 13:09:10|940.71|929.91|940.71|929.91|940.71|929.91|940.7|929.9|3
1645362590000|2022-02-20 13:09:50|940.7|929.9|940.7|929.9|940.7|929.9|940.7|929.9|1
1645362600000|2022-02-20 13:10:00|940.8|930|940.8|930|940.8|930|940.8|930|1
1645362610000|2022-02-20 13:10:10|940.7|929.9|940.8|930|940.8|930|940.7|929.9|2
1645362630000|2022-02-20 13:10:30|940.73|929.93|940.73|929.93|940.73|929.93|940.73|929.93|1
1645362640000|2022-02-20 13:10:40|940.7|929.9|941.19|930.39|941.19|930.39|940.7|929.9|6
1645362650000|2022-02-20 13:10:50|941.52|930.72|941.69|930.89|941.69|930.89|941.52|930.72|4
1645362660000|2022-02-20 13:11:00|941.71|930.91|941.71|930.91|941.71|930.91|941.71|930.91|1
1645362670000|2022-02-20 13:11:10|941.46|930.66|941.08|930.28|941.46|930.66|941.08|930.28|3
1645362680000|2022-02-20 13:11:20|940.89|930.09|940.89|930.09|940.89|930.09|940.89|930.09|1
1645362690000|2022-02-20 13:11:30|941.11|930.31|941.11|930.31|941.11|930.31|941.11|930.31|1
1645362700000|2022-02-20 13:11:40|941.18|930.38|941.64|930.84|941.64|930.84|941.18|930.38|4
1645362710000|2022-02-20 13:11:50|941.69|930.89|941.69|930.89|941.69|930.89|941.69|930.89|1
1645362740000|2022-02-20 13:12:20|941.73|930.93|941.42|930.62|941.73|930.93|941.42|930.62|3
1645362750000|2022-02-20 13:12:30|941.16|930.36|940.91|930.11|941.16|930.36|940.91|930.11|4
1645362770000|2022-02-20 13:12:50|940.8|930|940.8|930|940.8|930|940.8|930|1
1645362800000|2022-02-20 13:13:20|940.81|930.01|940.81|930.01|940.81|930.01|940.81|930.01|1
1645362810000|2022-02-20 13:13:30|940.87|930.07|940.87|930.07|940.87|930.07|940.87|930.07|1
1645362840000|2022-02-20 13:14:00|940.79|929.99|940.79|929.99|940.79|929.99|940.79|929.99|1
1645362860000|2022-02-20 13:14:20|940.66|929.86|940.21|929.41|940.66|929.86|940.21|929.41|4
1645362880000|2022-02-20 13:14:40|939.91|929.11|939.91|929.11|939.91|929.11|939.91|929.11|1
1645362890000|2022-02-20 13:14:50|939.83|929.03|939.83|929.03|939.83|929.03|939.83|929.03|1
1645362900000|2022-02-20 13:15:00|939.86|929.06|939.86|929.06|939.86|929.06|939.86|929.06|1
1645362920000|2022-02-20 13:15:20|939.87|929.07|939.87|929.07|939.87|929.07|939.87|929.07|1
1645362930000|2022-02-20 13:15:30|939.86|929.06|939.86|929.06|939.86|929.06|939.62|928.82|3
1645362950000|2022-02-20 13:15:50|939.87|929.07|939.87|929.07|939.87|929.07|939.87|929.07|1
1645362960000|2022-02-20 13:16:00|939.95|929.15|939.83|929.03|939.95|929.15|939.83|929.03|4
1645362980000|2022-02-20 13:16:20|939.84|929.04|939.84|929.04|939.84|929.04|939.84|929.04|1
1645362990000|2022-02-20 13:16:30|939.83|929.03|939.83|929.03|939.83|929.03|939.83|929.03|1
1645363010000|2022-02-20 13:16:50|939.98|929.18|940.06|929.26|940.06|929.26|939.98|929.18|2
1645363020000|2022-02-20 13:17:00|940.38|929.58|940.38|929.58|940.38|929.58|940.38|929.58|1
1645363030000|2022-02-20 13:17:10|940.67|929.87|941.03|930.23|941.03|930.23|940.67|929.87|3
1645363040000|2022-02-20 13:17:20|941.2|930.4|941.2|930.4|941.2|930.4|941.2|930.4|1
1645363050000|2022-02-20 13:17:30|941.51|930.71|941.82|931.02|941.82|931.02|941.51|930.71|2
1645363080000|2022-02-20 13:18:00|941.89|931.09|942.83|932.03|942.83|932.03|941.89|931.09|6
1645363090000|2022-02-20 13:18:10|942.82|932.02|943.33|932.53|943.33|932.53|942.82|932.02|5
1645363100000|2022-02-20 13:18:20|943.24|932.44|942.93|932.13|943.62|932.82|942.93|932.13|8
1645363110000|2022-02-20 13:18:30|942.9|932.1|942.9|932.1|942.9|932.1|942.9|932.1|1
1645363120000|2022-02-20 13:18:40|942.8|932|942.39|931.59|942.8|932|942.39|931.59|6
1645363140000|2022-02-20 13:19:00|942.33|931.53|941.8|931|942.33|931.53|941.8|931|4
1645363160000|2022-02-20 13:19:20|941.69|930.89|941.02|930.22|941.69|930.89|941.02|930.22|4
1645363170000|2022-02-20 13:19:30|940.97|930.17|940.97|930.17|940.97|930.17|940.97|930.17|1
1645363180000|2022-02-20 13:19:40|940.95|930.15|940.95|930.15|940.95|930.15|940.95|930.15|1
1645363190000|2022-02-20 13:19:50|940.85|930.05|940.84|930.04|940.85|930.05|940.84|930.04|2
1645363200000|2022-02-20 13:20:00|940.85|930.05|940.85|930.05|940.85|930.05|940.85|930.05|1
1645363210000|2022-02-20 13:20:10|940.93|930.13|941.31|930.51|941.31|930.51|940.93|930.13|2
1645363230000|2022-02-20 13:20:30|941.63|930.83|941.63|930.83|941.63|930.83|941.63|930.83|1
1645363250000|2022-02-20 13:20:50|941.56|930.76|941.55|930.75|941.56|930.76|941.55|930.75|2
1645363260000|2022-02-20 13:21:00|941.63|930.83|941.96|931.16|941.96|931.16|941.63|930.83|3
1645363270000|2022-02-20 13:21:10|942.33|931.53|942.33|931.53|942.33|931.53|942.33|931.53|1
1645363290000|2022-02-20 13:21:30|942.38|931.58|942.74|931.94|942.74|931.94|942.38|931.58|4
1645363300000|2022-02-20 13:21:40|942.82|932.02|943.37|932.57|943.37|932.57|942.82|932.02|3
1645363310000|2022-02-20 13:21:50|943.38|932.58|943.4|932.6|943.59|932.79|943.38|932.58|4
1645363320000|2022-02-20 13:22:00|943.46|932.66|943.65|932.85|943.65|932.85|943.46|932.66|3
1645363330000|2022-02-20 13:22:10|943.82|933.02|944.36|933.56|944.36|933.56|943.82|933.02|6
1645363340000|2022-02-20 13:22:20|944.29|933.49|944.74|933.94|944.74|933.94|944.29|933.49|3
1645363350000|2022-02-20 13:22:30|944.73|933.93|943.35|932.55|944.73|933.93|943.35|932.55|8
1645363360000|2022-02-20 13:22:40|943.33|932.53|943.33|932.53|943.33|932.53|943.33|932.53|1
1645363370000|2022-02-20 13:22:50|943.03|932.23|943.03|932.23|943.03|932.23|943.03|932.23|1
1645363380000|2022-02-20 13:23:00|942.45|931.65|942.57|931.77|942.6|931.8|942.45|931.65|5
1645363390000|2022-02-20 13:23:10|942.46|931.66|942.23|931.43|942.54|931.74|942.23|931.43|4
1645363400000|2022-02-20 13:23:20|942.38|931.58|942.5|931.7|942.59|931.79|942.23|931.43|7
1645363420000|2022-02-20 13:23:40|942.38|931.58|941.85|931.05|942.38|931.58|941.85|931.05|3
1645363440000|2022-02-20 13:24:00|941.81|931.01|942.34|931.54|942.34|931.54|941.79|930.99|4
1645363450000|2022-02-20 13:24:10|942.24|931.44|941.94|931.14|942.24|931.44|941.94|931.14|2
1645363480000|2022-02-20 13:24:40|941.83|931.03|941.52|930.72|941.83|931.03|941.52|930.72|2
1645363490000|2022-02-20 13:24:50|941.48|930.68|941.52|930.72|941.52|930.72|941.48|930.68|2
1645363500000|2022-02-20 13:25:00|941.69|930.89|941.69|930.89|941.69|930.89|941.69|930.89|1
1645363510000|2022-02-20 13:25:10|941.75|930.95|941.75|930.95|941.75|930.95|941.75|930.95|1
1645363520000|2022-02-20 13:25:20|941.85|931.05|940.96|930.16|941.85|931.05|940.96|930.16|5
1645363540000|2022-02-20 13:25:40|940.95|930.15|940.82|930.02|940.95|930.15|940.82|930.02|2
1645363550000|2022-02-20 13:25:50|940.66|929.86|940.12|929.32|940.66|929.86|940.12|929.32|4
1645363560000|2022-02-20 13:26:00|940.09|929.29|939.96|929.16|940.09|929.29|939.96|929.16|2
1645363570000|2022-02-20 13:26:10|939.95|929.15|939.91|929.11|939.95|929.15|939.91|929.11|2
1645363580000|2022-02-20 13:26:20|939.69|928.89|939.54|928.74|939.69|928.89|939.01|928.21|7
1645363590000|2022-02-20 13:26:30|939.62|928.82|939.81|929.01|940.02|929.22|939.62|928.82|7
1645363600000|2022-02-20 13:26:40|939.77|928.97|939.65|928.85|939.77|928.97|939.65|928.85|2
1645363610000|2022-02-20 13:26:50|939.64|928.84|939.34|928.54|939.64|928.84|939.34|928.54|3
1645363620000|2022-02-20 13:27:00|939.05|928.25|940.1|929.3|940.1|929.3|939.05|928.25|6
1645363640000|2022-02-20 13:27:20|940.38|929.58|940.26|929.46|940.38|929.58|939.99|929.19|4
1645363650000|2022-02-20 13:27:30|940.38|929.58|940.41|929.61|940.41|929.61|940.38|929.58|2
1645363680000|2022-02-20 13:28:00|940.3|929.5|940|929.2|940.42|929.62|940|929.2|4
1645363700000|2022-02-20 13:28:20|939.88|929.08|939.88|929.08|939.88|929.08|939.88|929.08|1
1645363710000|2022-02-20 13:28:30|939.72|928.92|939.59|928.79|939.72|928.92|939.59|928.79|2
1645363720000|2022-02-20 13:28:40|939.47|928.67|939.2|928.4|939.47|928.67|939.2|928.4|2
1645363730000|2022-02-20 13:28:50|938.96|928.16|939.49|928.69|939.49|928.69|938.96|928.16|6
1645363740000|2022-02-20 13:29:00|939.5|928.7|940.03|929.23|940.03|929.23|939.5|928.7|5
1645363750000|2022-02-20 13:29:10|940.19|929.39|940.06|929.26|940.19|929.39|940.06|929.26|2
1645363760000|2022-02-20 13:29:20|939.99|929.19|939.83|929.03|939.99|929.19|939.83|929.03|3
1645363770000|2022-02-20 13:29:30|939.81|929.01|939.81|929.01|939.81|929.01|939.81|929.01|1
1645363780000|2022-02-20 13:29:40|939.94|929.14|940.03|929.23|940.03|929.23|939.94|929.14|2
1645363790000|2022-02-20 13:29:50|940.38|929.58|940.38|929.58|940.38|929.58|940.38|929.58|1
1645363800000|2022-02-20 13:30:00|940.62|929.82|940.25|929.45|940.68|929.88|940.25|929.45|4
1645363810000|2022-02-20 13:30:10|940.2|929.4|940.2|929.4|940.2|929.4|940.2|929.4|1
1645363820000|2022-02-20 13:30:20|940.35|929.55|940.35|929.55|940.35|929.55|940.35|929.55|1
1645363830000|2022-02-20 13:30:30|940.32|929.52|940.32|929.52|940.32|929.52|940.32|929.52|1
1645363840000|2022-02-20 13:30:40|940.25|929.45|939.98|929.18|940.25|929.45|939.98|929.18|2
1645363850000|2022-02-20 13:30:50|939.81|929.01|940.03|929.23|940.03|929.23|939.81|929.01|3
1645363860000|2022-02-20 13:31:00|940.23|929.43|940.23|929.43|940.23|929.43|940.23|929.43|1
1645363870000|2022-02-20 13:31:10|940.25|929.45|940.25|929.45|940.25|929.45|940.25|929.45|1
1645363880000|2022-02-20 13:31:20|940.3|929.5|940.63|929.83|940.63|929.83|940.3|929.5|2
1645363890000|2022-02-20 13:31:30|940.73|929.93|940.73|929.93|940.73|929.93|940.73|929.93|1
1645363900000|2022-02-20 13:31:40|940.82|930.02|940.95|930.15|940.95|930.15|940.82|930.02|2
1645363920000|2022-02-20 13:32:00|941.07|930.27|941.07|930.27|941.07|930.27|941.07|930.27|1
1645363940000|2022-02-20 13:32:20|940.98|930.18|940.61|929.81|940.98|930.18|940.61|929.81|3
1645363960000|2022-02-20 13:32:40|940.49|929.69|940.19|929.39|940.49|929.69|940.19|929.39|4
1645363980000|2022-02-20 13:33:00|939.84|929.04|939.84|929.04|939.84|929.04|939.84|929.04|1
1645363990000|2022-02-20 13:33:10|939.91|929.11|939.91|929.11|939.91|929.11|939.91|929.11|1
1645364000000|2022-02-20 13:33:20|939.72|928.92|939.63|928.83|939.72|928.92|939.63|928.83|2
1645364010000|2022-02-20 13:33:30|939.51|928.71|939.18|928.38|939.51|928.71|939.18|928.38|3
1645364020000|2022-02-20 13:33:40|938.98|928.18|938.98|928.18|938.98|928.18|938.98|928.18|1
1645364030000|2022-02-20 13:33:50|938.97|928.17|938.93|928.13|938.97|928.17|938.93|928.13|2
1645364050000|2022-02-20 13:34:10|938.92|928.12|938.92|928.12|938.92|928.12|938.92|928.12|1
1645364060000|2022-02-20 13:34:20|938.93|928.13|938.93|928.13|938.93|928.13|938.93|928.13|1
1645364070000|2022-02-20 13:34:30|938.92|928.12|938.92|928.12|938.92|928.12|938.92|928.12|1
1645364080000|2022-02-20 13:34:40|938.8|928|938.8|928|938.8|928|938.8|928|1
1645364090000|2022-02-20 13:34:50|938.73|927.93|938.72|927.92|938.73|927.93|938.72|927.92|2
1645364100000|2022-02-20 13:35:00|938.63|927.83|938.63|927.83|938.63|927.83|938.63|927.83|1
1645364120000|2022-02-20 13:35:20|938.6|927.8|938.42|927.62|938.6|927.8|938.15|927.35|6
1645364130000|2022-02-20 13:35:30|938.6|927.8|938.73|927.93|938.73|927.93|938.6|927.8|2
1645364160000|2022-02-20 13:36:00|938.5|927.7|938.13|927.33|938.5|927.7|938.13|927.33|2
1645364170000|2022-02-20 13:36:10|938.4|927.6|939.09|928.29|939.09|928.29|938.4|927.6|6
1645364180000|2022-02-20 13:36:20|939.38|928.58|939.38|928.58|939.38|928.58|939.38|928.58|1
1645364200000|2022-02-20 13:36:40|939.41|928.61|939.07|928.27|939.41|928.61|939.07|928.27|3
1645364210000|2022-02-20 13:36:50|938.86|928.06|938.75|927.95|938.86|928.06|938.75|927.95|2
1645364220000|2022-02-20 13:37:00|938.91|928.11|938.93|928.13|938.93|928.13|938.9|928.1|3
1645364230000|2022-02-20 13:37:10|939.03|928.23|939.64|928.84|939.64|928.84|939.02|928.22|5
1645364240000|2022-02-20 13:37:20|939.65|928.85|939.65|928.85|939.65|928.85|939.65|928.85|1
1645364260000|2022-02-20 13:37:40|939.66|928.86|939.95|929.15|939.95|929.15|939.66|928.86|2
1645364270000|2022-02-20 13:37:50|940.07|929.27|940.07|929.27|940.07|929.27|940.07|929.27|1
1645364280000|2022-02-20 13:38:00|940.43|929.63|940.47|929.67|940.79|929.99|940.43|929.63|3
1645364290000|2022-02-20 13:38:10|940.42|929.62|940.32|929.52|940.42|929.62|940.32|929.52|2
1645364300000|2022-02-20 13:38:20|940.42|929.62|940.42|929.62|940.42|929.62|940.42|929.62|1
1645364310000|2022-02-20 13:38:30|940.44|929.64|940.68|929.88|940.68|929.88|940.44|929.64|2
1645364320000|2022-02-20 13:38:40|940.7|929.9|940.7|929.9|940.7|929.9|940.7|929.9|1
1645364340000|2022-02-20 13:39:00|940.8|930|940.42|929.62|940.8|930|940.42|929.62|3
1645364350000|2022-02-20 13:39:10|940.43|929.63|940.64|929.84|940.64|929.84|940.43|929.63|2
1645364360000|2022-02-20 13:39:20|940.68|929.88|940.68|929.88|940.68|929.88|940.68|929.88|1
1645364370000|2022-02-20 13:39:30|940.69|929.89|940.69|929.89|940.69|929.89|940.69|929.89|1
1645364380000|2022-02-20 13:39:40|940.72|929.92|940.44|929.64|940.72|929.92|940.44|929.64|3
1645364410000|2022-02-20 13:40:10|940.7|929.9|940.7|929.9|940.7|929.9|940.7|929.9|1
1645364420000|2022-02-20 13:40:20|940.71|929.91|940.71|929.91|940.71|929.91|940.71|929.91|1
1645364430000|2022-02-20 13:40:30|940.74|929.94|940.77|929.97|940.77|929.97|940.74|929.94|3
1645364440000|2022-02-20 13:40:40|940.9|930.1|940.9|930.1|940.9|930.1|940.9|930.1|1
1645364450000|2022-02-20 13:40:50|941.16|930.36|941.56|930.76|941.56|930.76|941.16|930.36|3
1645364460000|2022-02-20 13:41:00|941.71|930.91|941.71|930.91|941.71|930.91|941.42|930.62|6
1645364480000|2022-02-20 13:41:20|941.8|931|942.02|931.22|942.02|931.22|941.8|931|2
1645364490000|2022-02-20 13:41:30|942.12|931.32|942.45|931.65|942.45|931.65|941.83|931.03|8
1645364500000|2022-02-20 13:41:40|942.18|931.38|942.22|931.42|942.22|931.42|942.18|931.38|2
1645364520000|2022-02-20 13:42:00|942.14|931.34|942.22|931.42|942.22|931.42|942.14|931.34|2
1645364530000|2022-02-20 13:42:10|942.18|931.38|941.88|931.08|942.18|931.38|941.88|931.08|3
1645364540000|2022-02-20 13:42:20|941.77|930.97|941.73|930.93|941.77|930.97|941.73|930.93|2
1645364560000|2022-02-20 13:42:40|941.77|930.97|941.77|930.97|941.77|930.97|941.77|930.97|1
1645364570000|2022-02-20 13:42:50|941.68|930.88|941.35|930.55|941.68|930.88|941.35|930.55|2
1645364590000|2022-02-20 13:43:10|941.52|930.72|940.98|930.18|941.52|930.72|940.98|930.18|4
1645364600000|2022-02-20 13:43:20|940.95|930.15|941.6|930.8|941.6|930.8|940.95|930.15|3
1645364610000|2022-02-20 13:43:30|941.72|930.92|941.72|930.92|941.72|930.92|941.72|930.92|1
1645364640000|2022-02-20 13:44:00|941.99|931.19|942.18|931.38|942.18|931.38|941.99|931.19|2
1645364650000|2022-02-20 13:44:10|942.22|931.42|942.22|931.42|942.22|931.42|942.22|931.42|1
1645364660000|2022-02-20 13:44:20|942.14|931.34|941.92|931.12|942.14|931.34|941.92|931.12|2
1645364670000|2022-02-20 13:44:30|942.14|931.34|942.42|931.62|942.42|931.62|942.14|931.34|3
1645364690000|2022-02-20 13:44:50|942.67|931.87|942.67|931.87|942.67|931.87|942.67|931.87|1
1645364700000|2022-02-20 13:45:00|942.38|931.58|941.99|931.19|942.38|931.58|941.99|931.19|5
1645364710000|2022-02-20 13:45:10|942.01|931.21|942.01|931.21|942.01|931.21|942.01|931.21|1
1645364730000|2022-02-20 13:45:30|941.82|931.02|942.18|931.38|942.18|931.38|941.82|931.02|4
1645364760000|2022-02-20 13:46:00|942.37|931.57|942.42|931.62|942.42|931.62|942.35|931.55|3
1645364790000|2022-02-20 13:46:30|942.5|931.7|942.65|931.85|942.65|931.85|942.5|931.7|2
1645364820000|2022-02-20 13:47:00|942.81|932.01|941.89|931.09|942.81|932.01|941.89|931.09|8
1645364830000|2022-02-20 13:47:10|941.43|930.63|941.43|930.63|941.43|930.63|941.43|930.63|1
1645364850000|2022-02-20 13:47:30|941.35|930.55|941.12|930.32|941.35|930.55|941.12|930.32|3
1645364860000|2022-02-20 13:47:40|940.85|930.05|941.18|930.38|941.18|930.38|940.85|930.05|4
1645364870000|2022-02-20 13:47:50|941.26|930.46|941.18|930.38|941.26|930.46|941.18|930.38|4
1645364880000|2022-02-20 13:48:00|941.21|930.41|941.21|930.41|941.21|930.41|941.21|930.41|1
1645364890000|2022-02-20 13:48:10|941.28|930.48|940.94|930.14|941.28|930.48|940.94|930.14|3
1645364920000|2022-02-20 13:48:40|940.85|930.05|940.65|929.85|940.85|930.05|940.65|929.85|4
1645364930000|2022-02-20 13:48:50|940.51|929.71|940.51|929.71|940.51|929.71|940.51|929.71|1
1645364940000|2022-02-20 13:49:00|940.73|929.93|940.73|929.93|940.73|929.93|940.73|929.93|1
1645364980000|2022-02-20 13:49:40|940.82|930.02|940.82|930.02|940.82|930.02|940.82|930.02|1
1645365000000|2022-02-20 13:50:00|940.75|929.95|940.72|929.92|940.75|929.95|940.72|929.92|3
1645365010000|2022-02-20 13:50:10|940.8|930|940.81|930.01|940.81|930.01|940.8|930|2
1645365050000|2022-02-20 13:50:50|940.72|929.92|940.72|929.92|940.72|929.92|940.72|929.92|1
1645365060000|2022-02-20 13:51:00|940.64|929.84|940.64|929.84|940.64|929.84|940.64|929.84|1
1645365070000|2022-02-20 13:51:10|940.35|929.55|940.35|929.55|940.35|929.55|940.35|929.55|1
1645365080000|2022-02-20 13:51:20|940.55|929.75|940.55|929.75|940.55|929.75|940.55|929.75|1
1645365090000|2022-02-20 13:51:30|940.69|929.89|940.79|929.99|940.79|929.99|940.69|929.89|2
1645365110000|2022-02-20 13:51:50|940.81|930.01|940.81|930.01|940.81|930.01|940.81|930.01|1
1645365120000|2022-02-20 13:52:00|940.94|930.14|941.02|930.22|941.02|930.22|940.94|930.14|2
1645365140000|2022-02-20 13:52:20|941.2|930.4|941.66|930.86|941.66|930.86|941.2|930.4|4
1645365160000|2022-02-20 13:52:40|941.73|930.93|941.73|930.93|941.73|930.93|941.73|930.93|1
1645365180000|2022-02-20 13:53:00|941.76|930.96|941.76|930.96|941.76|930.96|941.76|930.96|1
1645365190000|2022-02-20 13:53:10|941.66|930.86|941.66|930.86|941.66|930.86|941.66|930.86|1
1645365210000|2022-02-20 13:53:30|941.64|930.84|941.4|930.6|941.64|930.84|941.02|930.22|5
1645365220000|2022-02-20 13:53:40|941.43|930.63|941.43|930.63|941.43|930.63|941.43|930.63|1
1645365240000|2022-02-20 13:54:00|941.33|930.53|941.57|930.77|941.57|930.77|941.33|930.53|2
1645365250000|2022-02-20 13:54:10|941.76|930.96|941.76|930.96|941.76|930.96|941.76|930.96|1
1645365260000|2022-02-20 13:54:20|941.47|930.67|941.74|930.94|941.76|930.96|941.47|930.67|4
1645365360000|2022-02-20 13:56:00|941.88|931.08|941.88|931.08|941.88|931.08|941.88|931.08|1
1645365400000|2022-02-20 13:56:40|941.73|930.93|941.73|930.93|941.73|930.93|941.73|930.93|1
1645365440000|2022-02-20 13:57:20|941.83|931.03|942.82|932.02|942.82|932.02|941.83|931.03|8
1645365460000|2022-02-20 13:57:40|942.55|931.75|942.79|931.99|942.79|931.99|942.38|931.58|5
1645365470000|2022-02-20 13:57:50|942.82|932.02|942.82|932.02|942.82|932.02|942.82|932.02|1
1645365480000|2022-02-20 13:58:00|942.84|932.04|943.42|932.62|943.73|932.93|942.84|932.04|9
1645365490000|2022-02-20 13:58:10|943.25|932.45|943.25|932.45|943.25|932.45|943.25|932.45|1
1645365510000|2022-02-20 13:58:30|943.26|932.46|943.25|932.45|943.26|932.46|943.25|932.45|2
1645365520000|2022-02-20 13:58:40|943.18|932.38|942.41|931.61|943.18|932.38|942.41|931.61|5
1645365530000|2022-02-20 13:58:50|942.4|931.6|941.4|930.6|942.4|931.6|941.39|930.59|8
1645365540000|2022-02-20 13:59:00|941.39|930.59|941.46|930.66|941.46|930.66|941.38|930.58|3
1645365550000|2022-02-20 13:59:10|941.38|930.58|940.77|929.97|941.38|930.58|940.77|929.97|3
1645365560000|2022-02-20 13:59:20|940.69|929.89|940.49|929.69|940.69|929.89|940.49|929.69|2
1645365570000|2022-02-20 13:59:30|940.66|929.86|940.34|929.54|940.66|929.86|940.34|929.54|3
1645365580000|2022-02-20 13:59:40|940.07|929.27|940.07|929.27|940.07|929.27|940.07|929.27|1
1645365590000|2022-02-20 13:59:50|940.14|929.34|940.14|929.34|940.36|929.56|940.14|929.34|5
1645365600000|2022-02-20 14:00:00|940.33|929.53|939.55|928.75|940.33|929.53|939.55|928.75|5
1645365610000|2022-02-20 14:00:10|939.32|928.52|939.32|928.52|939.32|928.52|939.32|928.52|1
1645365620000|2022-02-20 14:00:20|939.27|928.47|939.17|928.37|939.27|928.47|939.17|928.37|2
1645365640000|2022-02-20 14:00:40|939.18|928.38|939.55|928.75|939.55|928.75|939.18|928.38|3
1645365650000|2022-02-20 14:00:50|939.69|928.89|939.69|928.89|939.69|928.89|939.69|928.89|1
1645365660000|2022-02-20 14:01:00|939.92|929.12|939.92|929.12|939.92|929.12|939.92|929.12|1
1645365680000|2022-02-20 14:01:20|939.93|929.13|940.39|929.59|940.39|929.59|939.93|929.13|4
1645365690000|2022-02-20 14:01:30|940.49|929.69|940.7|929.9|940.7|929.9|940.49|929.69|3
1645365700000|2022-02-20 14:01:40|940.83|930.03|940.84|930.04|940.99|930.19|940.83|930.03|6
1645365710000|2022-02-20 14:01:50|940.97|930.17|940.97|930.17|940.97|930.17|940.97|930.17|1
1645365720000|2022-02-20 14:02:00|940.99|930.19|941.34|930.54|941.35|930.55|940.99|930.19|3
1645365730000|2022-02-20 14:02:10|941.35|930.55|941.69|930.89|941.69|930.89|941.35|930.55|4
1645365750000|2022-02-20 14:02:30|941.38|930.58|941.38|930.58|941.38|930.58|941.38|930.58|1
1645365770000|2022-02-20 14:02:50|941.48|930.68|941.48|930.68|941.48|930.68|941.48|930.68|1
1645365780000|2022-02-20 14:03:00|941.43|930.63|941.43|930.63|941.43|930.63|941.43|930.63|1
1645365790000|2022-02-20 14:03:10|941.48|930.68|941.48|930.68|941.48|930.68|941.48|930.68|1
1645365820000|2022-02-20 14:03:40|941.47|930.67|941.69|930.89|941.69|930.89|941.47|930.67|4
1645365840000|2022-02-20 14:04:00|941.7|930.9|941.74|930.94|941.95|931.15|941.7|930.9|10
1645365850000|2022-02-20 14:04:10|941.95|931.15|941.96|931.16|941.96|931.16|941.95|931.15|2
1645365870000|2022-02-20 14:04:30|942.04|931.24|941.89|931.09|942.04|931.24|941.89|931.09|2
1645365880000|2022-02-20 14:04:40|941.82|931.02|941.82|931.02|941.82|931.02|941.82|931.02|1
1645365890000|2022-02-20 14:04:50|941.76|930.96|941.74|930.94|941.76|930.96|941.74|930.94|2
1645365910000|2022-02-20 14:05:10|941.76|930.96|941.76|930.96|941.76|930.96|941.76|930.96|1
1645365940000|2022-02-20 14:05:40|941.73|930.93|941.72|930.92|941.73|930.93|941.72|930.92|2
1645365960000|2022-02-20 14:06:00|941.71|930.91|941.71|930.91|941.71|930.91|941.71|930.91|1
1645365970000|2022-02-20 14:06:10|941.75|930.95|941.75|930.95|941.75|930.95|941.75|930.95|1
1645365980000|2022-02-20 14:06:20|941.73|930.93|941.73|930.93|941.73|930.93|941.73|930.93|1
1645366010000|2022-02-20 14:06:50|941.34|930.54|941.09|930.29|941.53|930.73|941.09|930.29|4
1645366020000|2022-02-20 14:07:00|940.91|930.11|940.67|929.87|940.91|930.11|940.67|929.87|3
1645366030000|2022-02-20 14:07:10|940.59|929.79|940.64|929.84|940.64|929.84|940.51|929.71|3
1645366040000|2022-02-20 14:07:20|940.65|929.85|940.86|930.06|940.86|930.06|940.65|929.85|2
1645366050000|2022-02-20 14:07:30|940.8|930|940.81|930.01|940.81|930.01|940.8|930|2
1645366060000|2022-02-20 14:07:40|940.73|929.93|940.8|930|940.8|930|940.72|929.92|3
1645366070000|2022-02-20 14:07:50|940.79|929.99|940.79|929.99|940.79|929.99|940.79|929.99|1
1645366100000|2022-02-20 14:08:20|940.8|930|940.8|930|940.8|930|940.8|930|1
1645366110000|2022-02-20 14:08:30|940.78|929.98|940.78|929.98|940.78|929.98|940.78|929.98|1
1645366120000|2022-02-20 14:08:40|940.85|930.05|940.85|930.05|940.85|930.05|940.85|930.05|1
1645366130000|2022-02-20 14:08:50|940.72|929.92|940.72|929.92|940.72|929.92|940.72|929.92|1
1645366140000|2022-02-20 14:09:00|940.71|929.91|940.71|929.91|940.71|929.91|940.71|929.91|1
1645366150000|2022-02-20 14:09:10|940.74|929.94|940.74|929.94|940.74|929.94|940.74|929.94|1
1645366160000|2022-02-20 14:09:20|940.71|929.91|940.71|929.91|940.71|929.91|940.71|929.91|1
1645366180000|2022-02-20 14:09:40|940.69|929.89|940.12|929.32|940.69|929.89|940.12|929.32|3
1645366190000|2022-02-20 14:09:50|939.78|928.98|939.78|928.98|939.78|928.98|939.78|928.98|1
1645366210000|2022-02-20 14:10:10|939.84|929.04|939.84|929.04|939.84|929.04|939.84|929.04|1
1645366220000|2022-02-20 14:10:20|939.82|929.02|939.82|929.02|939.82|929.02|939.82|929.02|1
1645366230000|2022-02-20 14:10:30|939.83|929.03|940.89|930.09|940.89|930.09|939.83|929.03|5
1645366240000|2022-02-20 14:10:40|940.95|930.15|940.5|929.7|940.98|930.18|940.5|929.7|5
1645366250000|2022-02-20 14:10:50|940.47|929.67|940.35|929.55|940.47|929.67|940.1|929.3|4
1645366260000|2022-02-20 14:11:00|940.47|929.67|940.38|929.58|940.47|929.67|940.38|929.58|2
1645366280000|2022-02-20 14:11:20|940.27|929.47|939.83|929.03|940.27|929.47|939.83|929.03|3
1645366290000|2022-02-20 14:11:30|940.03|929.23|940.21|929.41|940.21|929.41|940.03|929.23|3
1645366300000|2022-02-20 14:11:40|940.14|929.34|938.83|928.03|940.14|929.34|938.83|928.03|12
1645366310000|2022-02-20 14:11:50|938.82|928.02|938.64|927.84|938.82|928.02|938.29|927.49|5
1645366320000|2022-02-20 14:12:00|938.89|928.09|938.95|928.15|938.95|928.15|938.64|927.84|4
1645366330000|2022-02-20 14:12:10|938.96|928.16|939.04|928.24|939.04|928.24|938.96|928.16|2
1645366340000|2022-02-20 14:12:20|939|928.2|939|928.2|939|928.2|939|928.2|1
1645366360000|2022-02-20 14:12:40|938.78|927.98|937.6|926.8|938.78|927.98|937.6|926.8|8
1645366370000|2022-02-20 14:12:50|937.59|926.79|936.99|926.19|937.59|926.79|936.99|926.19|2
1645366380000|2022-02-20 14:13:00|936.9|926.1|937.23|926.43|937.23|926.43|936.9|926.1|3
1645366390000|2022-02-20 14:13:10|937.21|926.41|937.22|926.42|937.22|926.42|936.91|926.11|4
1645366400000|2022-02-20 14:13:20|937.53|926.73|938.03|927.23|938.03|927.23|937.53|926.73|7
1645366410000|2022-02-20 14:13:30|938.1|927.3|938.18|927.38|938.18|927.38|938.1|927.3|2
1645366420000|2022-02-20 14:13:40|938.15|927.35|937.73|926.93|938.15|927.35|937.73|926.93|3
1645366430000|2022-02-20 14:13:50|937.72|926.92|937.71|926.91|937.72|926.92|937.71|926.91|2
1645366440000|2022-02-20 14:14:00|937.41|926.61|937.08|926.28|937.41|926.61|937.08|926.28|4
1645366450000|2022-02-20 14:14:10|936.81|926.01|936.76|925.96|936.81|926.01|936.62|925.82|5
1645366460000|2022-02-20 14:14:20|936.86|926.06|936.67|925.87|936.86|926.06|936.67|925.87|3
1645366470000|2022-02-20 14:14:30|936.62|925.82|936.76|925.96|936.76|925.96|936.62|925.82|3
1645366480000|2022-02-20 14:14:40|936.8|926|936.8|926|936.8|926|936.8|926|1
1645366490000|2022-02-20 14:14:50|936.68|925.88|936.68|925.88|936.68|925.88|936.68|925.88|1
1645366500000|2022-02-20 14:15:00|936.62|925.82|935.26|924.46|936.62|925.82|935.26|924.46|8
1645366510000|2022-02-20 14:15:10|935.08|924.28|935.84|925.04|935.87|925.07|935.07|924.27|11
1645366520000|2022-02-20 14:15:20|935.98|925.18|936.35|925.55|936.35|925.55|935.98|925.18|4
1645366530000|2022-02-20 14:15:30|936.54|925.74|936.54|925.74|936.54|925.74|936.54|925.74|1
1645366560000|2022-02-20 14:16:00|936.26|925.46|935.75|924.95|936.26|925.46|935.75|924.95|5
1645366580000|2022-02-20 14:16:20|935.49|924.69|934.68|923.88|935.49|924.69|934.68|923.88|8
1645366590000|2022-02-20 14:16:30|934.67|923.87|933.92|923.12|934.67|923.87|933.83|923.03|7
1645366600000|2022-02-20 14:16:40|934.07|923.27|934.77|923.97|934.97|924.17|934.07|923.27|8
1645366610000|2022-02-20 14:16:50|934.94|924.14|934.74|923.94|934.94|924.14|934.7|923.9|3
1645366620000|2022-02-20 14:17:00|934.65|923.85|934.69|923.89|934.69|923.89|934.65|923.85|3
1645366630000|2022-02-20 14:17:10|934.57|923.77|933.47|922.67|934.57|923.77|933.47|922.67|8
1645366640000|2022-02-20 14:17:20|933.25|922.45|932.48|921.68|933.25|922.45|932.48|921.68|7
1645366650000|2022-02-20 14:17:30|932.35|921.55|931.8|921|932.35|921.55|931.8|921|4
1645366660000|2022-02-20 14:17:40|931.6|920.8|930.46|919.66|931.6|920.8|930.18|919.38|12
1645366670000|2022-02-20 14:17:50|930.59|919.79|930.14|919.34|930.59|919.79|930.14|919.34|7
1645366680000|2022-02-20 14:18:00|930.26|919.46|931.9|921.1|932.21|921.41|930.26|919.46|20
1645366690000|2022-02-20 14:18:10|932.14|921.34|931.26|920.46|932.21|921.41|931.26|920.46|8
1645366700000|2022-02-20 14:18:20|931.19|920.39|931.07|920.27|931.19|920.39|931.07|920.27|2
1645366710000|2022-02-20 14:18:30|930.97|920.17|930.1|919.3|930.97|920.17|930.1|919.3|8
1645366720000|2022-02-20 14:18:40|929.98|919.18|928.02|917.22|929.98|919.18|928.02|917.22|14
1645366730000|2022-02-20 14:18:50|927.93|917.13|927.82|917.02|927.93|917.13|927.82|917.02|2
1645366740000|2022-02-20 14:19:00|927.75|916.95|927.75|916.95|927.75|916.95|927.75|916.95|1
1645366750000|2022-02-20 14:19:10|927.57|916.77|926.76|915.96|927.57|916.77|926.76|915.96|5
1645366760000|2022-02-20 14:19:20|926.55|915.75|925.41|914.61|926.55|915.75|925.06|914.26|14
1645366770000|2022-02-20 14:19:30|925.55|914.75|926.92|916.12|926.92|916.12|925.55|914.75|8
1645366780000|2022-02-20 14:19:40|927.06|916.26|928.27|917.47|928.45|917.65|927.06|916.26|20
1645366790000|2022-02-20 14:19:50|928.35|917.55|928.1|917.3|928.65|917.85|928|917.2|24
1645366800000|2022-02-20 14:20:00|927.97|917.17|928.05|917.25|928.33|917.53|927.91|917.11|7
1645366810000|2022-02-20 14:20:10|927.78|916.98|927.07|916.27|927.78|916.98|927.07|916.27|6
1645366820000|2022-02-20 14:20:20|927.04|916.24|926.02|915.22|927.04|916.24|926.02|915.22|7
1645366830000|2022-02-20 14:20:30|926.29|915.49|926|915.2|926.29|915.49|926|915.2|3
1645366840000|2022-02-20 14:20:40|926.22|915.42|925.99|915.19|926.22|915.42|925.99|915.19|3
1645366850000|2022-02-20 14:20:50|926|915.2|925.48|914.68|926|915.2|925.48|914.68|14
1645366860000|2022-02-20 14:21:00|925.47|914.67|925.22|914.42|925.47|914.67|925.22|914.42|3
1645366870000|2022-02-20 14:21:10|925.49|914.69|925.95|915.15|925.95|915.15|925.49|914.69|7
1645366880000|2022-02-20 14:21:20|925.94|915.14|926.85|916.05|926.85|916.05|925.94|915.14|13
1645366890000|2022-02-20 14:21:30|926.95|916.15|927.89|917.09|927.89|917.09|926.95|916.15|10
1645366900000|2022-02-20 14:21:40|927.67|916.87|925.43|914.63|927.67|916.87|925.43|914.63|10
1645366910000|2022-02-20 14:21:50|925.02|914.22|925.02|914.22|925.02|914.22|924.88|914.08|4
1645366920000|2022-02-20 14:22:00|925.09|914.29|925.66|914.86|925.69|914.89|925.09|914.29|7
1645366930000|2022-02-20 14:22:10|925.47|914.67|925.7|914.9|925.7|914.9|925.47|914.67|3
1645366940000|2022-02-20 14:22:20|925.54|914.74|927.57|916.77|927.57|916.77|925.54|914.74|12
1645366950000|2022-02-20 14:22:30|927.82|917.02|929.37|918.57|929.37|918.57|927.8|917|10
1645366960000|2022-02-20 14:22:40|929.44|918.64|928.47|917.67|930.62|919.82|928.47|917.67|14
1645366970000|2022-02-20 14:22:50|928.44|917.64|927.92|917.12|928.44|917.64|927.73|916.93|7
1645366980000|2022-02-20 14:23:00|927.73|916.93|928.73|917.93|928.73|917.93|927.73|916.93|8
1645366990000|2022-02-20 14:23:10|928.74|917.94|929.61|918.81|929.61|918.81|928.74|917.94|4
1645367000000|2022-02-20 14:23:20|929.87|919.07|930.47|919.67|930.81|920.01|929.87|919.07|10
1645367010000|2022-02-20 14:23:30|930.44|919.64|931.13|920.33|931.13|920.33|930.44|919.64|8
1645367020000|2022-02-20 14:23:40|931.12|920.32|930.31|919.51|931.12|920.32|930.01|919.21|15
1645367030000|2022-02-20 14:23:50|930.39|919.59|931.91|921.11|931.91|921.11|930.39|919.59|14
1645367040000|2022-02-20 14:24:00|931.9|921.1|932.73|921.93|932.73|921.93|931.73|920.93|10
1645367050000|2022-02-20 14:24:10|932.88|922.08|932.86|922.06|932.9|922.1|932.58|921.78|18
1645367060000|2022-02-20 14:24:20|932.87|922.07|933.27|922.47|933.33|922.53|932.87|922.07|9
1645367070000|2022-02-20 14:24:30|933.35|922.55|933.61|922.81|933.61|922.81|933.25|922.45|7
1645367080000|2022-02-20 14:24:40|933.54|922.74|932.41|921.61|933.54|922.74|932.41|921.61|7
1645367090000|2022-02-20 14:24:50|932.23|921.43|932.5|921.7|932.5|921.7|932.05|921.25|5
1645367100000|2022-02-20 14:25:00|932.62|921.82|933.35|922.55|933.41|922.61|932.62|921.82|9
1645367110000|2022-02-20 14:25:10|933.41|922.61|933.73|922.93|933.73|922.93|933.39|922.59|5
1645367120000|2022-02-20 14:25:20|934.1|923.3|934.58|923.78|934.58|923.78|933.81|923.01|8
1645367130000|2022-02-20 14:25:30|934.69|923.89|935.06|924.26|935.06|924.26|934.69|923.89|3
1645367140000|2022-02-20 14:25:40|935.08|924.28|935.96|925.16|936.26|925.46|934.99|924.19|14
1645367150000|2022-02-20 14:25:50|935.89|925.09|934.88|924.08|935.89|925.09|934.88|924.08|9
1645367160000|2022-02-20 14:26:00|935|924.2|935.08|924.28|935.08|924.28|935|924.2|2
1645367170000|2022-02-20 14:26:10|935.25|924.45|935.94|925.14|935.94|925.14|935.25|924.45|5
1645367180000|2022-02-20 14:26:20|935.95|925.15|935.04|924.24|935.95|925.15|934.9|924.1|11
1645367190000|2022-02-20 14:26:30|934.9|924.1|934.32|923.52|934.9|924.1|934.16|923.36|15
1645367200000|2022-02-20 14:26:40|934.35|923.55|934.6|923.8|934.95|924.15|934.32|923.52|8
1645367210000|2022-02-20 14:26:50|934.51|923.71|934.92|924.12|935.07|924.27|934.51|923.71|12
1645367220000|2022-02-20 14:27:00|935.11|924.31|935.07|924.27|935.19|924.39|935.05|924.25|6
1645367230000|2022-02-20 14:27:10|935.22|924.42|935.65|924.85|935.67|924.87|935.22|924.42|7
1645367240000|2022-02-20 14:27:20|935.48|924.68|935.48|924.68|935.48|924.68|935.48|924.68|1
1645367250000|2022-02-20 14:27:30|935.65|924.85|935.18|924.38|935.8|925|935.18|924.38|5
1645367260000|2022-02-20 14:27:40|935.08|924.28|934.94|924.14|935.18|924.38|934.94|924.14|3
1645367270000|2022-02-20 14:27:50|934.82|924.02|934.43|923.63|934.82|924.02|934.29|923.49|5
1645367280000|2022-02-20 14:28:00|934.5|923.7|933.43|922.63|934.5|923.7|933.32|922.52|11
1645367290000|2022-02-20 14:28:10|933.32|922.52|933.73|922.93|933.73|922.93|933.17|922.37|13
1645367300000|2022-02-20 14:28:20|933.77|922.97|934.38|923.58|934.48|923.68|933.77|922.97|8
1645367310000|2022-02-20 14:28:30|934.37|923.57|934.24|923.44|934.37|923.57|933.97|923.17|14
1645367320000|2022-02-20 14:28:40|934.25|923.45|933.17|922.37|934.26|923.46|933.17|922.37|11
1645367330000|2022-02-20 14:28:50|933.38|922.58|933.71|922.91|933.88|923.08|933.38|922.58|8
1645367340000|2022-02-20 14:29:00|933.7|922.9|934.02|923.22|934.02|923.22|933.7|922.9|5
1645367350000|2022-02-20 14:29:10|934.29|923.49|934.93|924.13|934.93|924.13|934.29|923.49|8
1645367360000|2022-02-20 14:29:20|935.17|924.37|933.85|923.05|935.17|924.37|933.85|923.05|12
1645367370000|2022-02-20 14:29:30|934.01|923.21|934.11|923.31|934.11|923.31|933.85|923.05|4
1645367380000|2022-02-20 14:29:40|934.14|923.34|934.31|923.51|934.44|923.64|933.82|923.02|13
1645367390000|2022-02-20 14:29:50|934.12|923.32|933.34|922.54|934.12|923.32|933.33|922.53|5
1645367400000|2022-02-20 14:30:00|933.3|922.5|933.74|922.94|933.74|922.94|933.3|922.5|11
1645367410000|2022-02-20 14:30:10|933.69|922.89|933.45|922.65|933.69|922.89|933.17|922.37|6
1645367420000|2022-02-20 14:30:20|933.71|922.91|933.11|922.31|933.75|922.95|932.81|922.01|8
1645367430000|2022-02-20 14:30:30|933.03|922.23|932.11|921.31|933.03|922.23|932.11|921.31|8
1645367440000|2022-02-20 14:30:40|932.37|921.57|932.48|921.68|932.48|921.68|932.35|921.55|3
1645367450000|2022-02-20 14:30:50|932.51|921.71|931.95|921.15|932.51|921.71|931.95|921.15|5
1645367460000|2022-02-20 14:31:00|931.89|921.09|931.31|920.51|931.89|921.09|931.31|920.51|7
1645367470000|2022-02-20 14:31:10|931.11|920.31|930.21|919.41|931.11|920.31|929.72|918.92|10
1645367480000|2022-02-20 14:31:20|930.51|919.71|930.84|920.04|930.84|920.04|930.46|919.66|8
1645367490000|2022-02-20 14:31:30|931.02|920.22|930.84|920.04|931.02|920.22|930.84|920.04|2
1645367500000|2022-02-20 14:31:40|930.9|920.1|931.57|920.77|931.57|920.77|930.9|920.1|7
1645367510000|2022-02-20 14:31:50|931.73|920.93|930.7|919.9|931.73|920.93|930.7|919.9|9
1645367520000|2022-02-20 14:32:00|930.42|919.62|929.39|918.59|930.42|919.62|929.39|918.59|7
1645367530000|2022-02-20 14:32:10|929.48|918.68|929.32|918.52|929.48|918.68|929.1|918.3|12
1645367540000|2022-02-20 14:32:20|929.5|918.7|929.94|919.14|929.94|919.14|929.5|918.7|6
1645367550000|2022-02-20 14:32:30|929.93|919.13|930.02|919.22|930.39|919.59|929.93|919.13|15
1645367560000|2022-02-20 14:32:40|930|919.2|930.9|920.1|930.9|920.1|929.96|919.16|11
1645367570000|2022-02-20 14:32:50|930.91|920.11|931.07|920.27|931.07|920.27|930.73|919.93|9
1645367580000|2022-02-20 14:33:00|931.17|920.37|931.91|921.11|931.91|921.11|931.17|920.37|11
1645367600000|2022-02-20 14:33:20|931.9|921.1|931.89|921.09|932.17|921.37|931.89|921.09|5
1645367610000|2022-02-20 14:33:30|931.84|921.04|931.23|920.43|931.84|921.04|931.23|920.43|3
1645367620000|2022-02-20 14:33:40|930.85|920.05|930.77|919.97|930.85|920.05|930.77|919.97|3
1645367630000|2022-02-20 14:33:50|930.76|919.96|930.75|919.95|930.76|919.96|930.41|919.61|6
1645367640000|2022-02-20 14:34:00|930.76|919.96|931.32|920.52|931.32|920.52|930.76|919.96|5
1645367650000|2022-02-20 14:34:10|931.53|920.73|932.01|921.21|932.01|921.21|931.53|920.73|4
1645367660000|2022-02-20 14:34:20|932.1|921.3|932.34|921.54|932.34|921.54|932.1|921.3|5
1645367670000|2022-02-20 14:34:30|932.21|921.41|932.21|921.41|932.21|921.41|932.21|921.41|1
1645367680000|2022-02-20 14:34:40|932.22|921.42|932.34|921.54|932.34|921.54|932.21|921.41|4
1645367690000|2022-02-20 14:34:50|932.27|921.47|932.41|921.61|932.41|921.61|932.27|921.47|2
1645367700000|2022-02-20 14:35:00|932.4|921.6|932.4|921.6|932.4|921.6|932.4|921.6|1
1645367710000|2022-02-20 14:35:10|932.43|921.63|932.43|921.63|932.43|921.63|932.43|921.63|1
1645367720000|2022-02-20 14:35:20|932.45|921.65|932.75|921.95|932.75|921.95|932.43|921.63|6
1645367730000|2022-02-20 14:35:30|932.96|922.16|932.91|922.11|932.96|922.16|932.91|922.11|2
1645367740000|2022-02-20 14:35:40|932.89|922.09|932.97|922.17|933.21|922.41|932.59|921.79|8
1645367750000|2022-02-20 14:35:50|933.21|922.41|933.35|922.55|933.35|922.55|933.21|922.41|3
1645367760000|2022-02-20 14:36:00|933.32|922.52|933.32|922.52|933.32|922.52|933.32|922.52|1
1645367770000|2022-02-20 14:36:10|933.34|922.54|933.75|922.95|933.75|922.95|933.34|922.54|3
1645367780000|2022-02-20 14:36:20|933.65|922.85|933.4|922.6|933.69|922.89|933.4|922.6|3
1645367790000|2022-02-20 14:36:30|933.49|922.69|933.82|923.02|933.82|923.02|933.49|922.69|2
1645367810000|2022-02-20 14:36:50|933.94|923.14|935.63|924.83|935.65|924.85|933.94|923.14|13
1645367820000|2022-02-20 14:37:00|935.37|924.57|935.64|924.84|935.64|924.84|935.37|924.57|4
1645367830000|2022-02-20 14:37:10|935.81|925.01|936.22|925.42|936.23|925.43|935.81|925.01|5
1645367840000|2022-02-20 14:37:20|936.02|925.22|935.98|925.18|936.02|925.22|935.98|925.18|2
1645367850000|2022-02-20 14:37:30|936.18|925.38|936.29|925.49|936.3|925.5|936.18|925.38|3
1645367860000|2022-02-20 14:37:40|936.45|925.65|936.93|926.13|937.17|926.37|936.45|925.65|7
1645367870000|2022-02-20 14:37:50|936.73|925.93|936.39|925.59|936.73|925.93|936.39|925.59|3
1645367880000|2022-02-20 14:38:00|936.36|925.56|936.27|925.47|936.36|925.56|936.27|925.47|2
1645367890000|2022-02-20 14:38:10|936.37|925.57|937.06|926.26|937.36|926.56|936.37|925.57|8
1645367900000|2022-02-20 14:38:20|936.9|926.1|936.39|925.59|936.95|926.15|936.39|925.59|5
1645367910000|2022-02-20 14:38:30|936.35|925.55|936.39|925.59|936.39|925.59|936.22|925.42|7
1645367920000|2022-02-20 14:38:40|936.37|925.57|936.37|925.57|936.48|925.68|936.37|925.57|3
1645367930000|2022-02-20 14:38:50|936.17|925.37|936.7|925.9|936.7|925.9|936.17|925.37|3
1645367940000|2022-02-20 14:39:00|936.8|926|936.4|925.6|936.8|926|936.4|925.6|5
1645367950000|2022-02-20 14:39:10|936.38|925.58|936.38|925.58|936.38|925.58|936.38|925.58|1
1645367960000|2022-02-20 14:39:20|936.41|925.61|936.92|926.12|937.06|926.26|936.41|925.61|5
1645367970000|2022-02-20 14:39:30|936.71|925.91|936.39|925.59|936.71|925.91|936.39|925.59|5
1645367980000|2022-02-20 14:39:40|936.43|925.63|936.41|925.61|936.43|925.63|936.41|925.61|2
1645367990000|2022-02-20 14:39:50|936.63|925.83|936.38|925.58|936.67|925.87|936.38|925.58|4
1645368000000|2022-02-20 14:40:00|936.46|925.66|936.45|925.65|936.48|925.68|936.45|925.65|4
1645368010000|2022-02-20 14:40:10|936.36|925.56|935.83|925.03|936.36|925.56|935.83|925.03|3
1645368020000|2022-02-20 14:40:20|935.82|925.02|936.02|925.22|936.02|925.22|935.82|925.02|2
1645368030000|2022-02-20 14:40:30|936.1|925.3|936.02|925.22|936.1|925.3|936.02|925.22|2
1645368040000|2022-02-20 14:40:40|935.83|925.03|935.93|925.13|936.3|925.5|935.83|925.03|5
1645368050000|2022-02-20 14:40:50|935.82|925.02|936.06|925.26|936.06|925.26|935.82|925.02|3
1645368060000|2022-02-20 14:41:00|936.21|925.41|936.71|925.91|936.71|925.91|936.21|925.41|5
1645368070000|2022-02-20 14:41:10|936.68|925.88|936.68|925.88|936.68|925.88|936.68|925.88|1
1645368080000|2022-02-20 14:41:20|936.48|925.68|936.01|925.21|936.48|925.68|936.01|925.21|5
1645368090000|2022-02-20 14:41:30|935.84|925.04|935.6|924.8|935.84|925.04|935.6|924.8|3
1645368100000|2022-02-20 14:41:40|935.42|924.62|935.01|924.21|935.49|924.69|935.01|924.21|8
1645368110000|2022-02-20 14:41:50|935|924.2|935|924.2|935|924.2|935|924.2|1
1645368120000|2022-02-20 14:42:00|934.98|924.18|935.34|924.54|935.34|924.54|934.98|924.18|3
1645368130000|2022-02-20 14:42:10|935.45|924.65|935.45|924.65|935.45|924.65|935.45|924.65|1
1645368150000|2022-02-20 14:42:30|935.34|924.54|935.34|924.54|935.34|924.54|935.34|924.54|1
1645368160000|2022-02-20 14:42:40|935.47|924.67|935.67|924.87|935.67|924.87|935.47|924.67|2
1645368170000|2022-02-20 14:42:50|936.13|925.33|936.42|925.62|936.42|925.62|936.13|925.33|3
1645368180000|2022-02-20 14:43:00|936.41|925.61|936.41|925.61|936.41|925.61|936.41|925.61|1
1645368190000|2022-02-20 14:43:10|936.48|925.68|936.48|925.68|936.48|925.68|936.48|925.68|1
1645368210000|2022-02-20 14:43:30|935.81|925.01|935.28|924.48|935.81|925.01|935.28|924.48|4
1645368220000|2022-02-20 14:43:40|935.03|924.23|935.4|924.6|935.4|924.6|935.03|924.23|3
1645368230000|2022-02-20 14:43:50|935.61|924.81|935.62|924.82|935.62|924.82|935.61|924.81|2
1645368240000|2022-02-20 14:44:00|935.54|924.74|935.54|924.74|935.54|924.74|935.54|924.74|1
1645368250000|2022-02-20 14:44:10|935.57|924.77|935.71|924.91|935.78|924.98|935.57|924.77|4
1645368260000|2022-02-20 14:44:20|935.8|925|935.56|924.76|935.8|925|935.56|924.76|2
1645368280000|2022-02-20 14:44:40|935.59|924.79|935.59|924.79|935.59|924.79|935.59|924.79|1
1645368290000|2022-02-20 14:44:50|935.47|924.67|935.61|924.81|935.61|924.81|935.47|924.67|2
1645368300000|2022-02-20 14:45:00|935.72|924.92|936.26|925.46|936.26|925.46|935.72|924.92|5
1645368310000|2022-02-20 14:45:10|936.43|925.63|936.43|925.63|936.43|925.63|936.43|925.63|1
1645368360000|2022-02-20 14:46:00|936.42|925.62|936.42|925.62|936.42|925.62|936.42|925.62|1
1645368370000|2022-02-20 14:46:10|936.34|925.54|936.23|925.43|936.42|925.62|936.23|925.43|4
1645368380000|2022-02-20 14:46:20|936.41|925.61|936.31|925.51|936.41|925.61|936.31|925.51|3
1645368390000|2022-02-20 14:46:30|936.01|925.21|936.39|925.59|936.39|925.59|936.01|925.21|5
1645368410000|2022-02-20 14:46:50|936.22|925.42|935.93|925.13|936.22|925.42|935.93|925.13|3
1645368420000|2022-02-20 14:47:00|935.63|924.83|936.01|925.21|936.01|925.21|935.63|924.83|7
1645368430000|2022-02-20 14:47:10|936.09|925.29|936.09|925.29|936.09|925.29|936.09|925.29|1
1645368440000|2022-02-20 14:47:20|936.2|925.4|936.2|925.4|936.2|925.4|936.2|925.4|1
1645368450000|2022-02-20 14:47:30|936.19|925.39|935.49|924.69|936.19|925.39|935.49|924.69|4
1645368460000|2022-02-20 14:47:40|935.43|924.63|934.85|924.05|935.49|924.69|934.85|924.05|5
1645368470000|2022-02-20 14:47:50|934.79|923.99|934.37|923.57|934.79|923.99|934.2|923.4|7
1645368480000|2022-02-20 14:48:00|934.08|923.28|934.05|923.25|934.08|923.28|933.55|922.75|8
1645368490000|2022-02-20 14:48:10|933.78|922.98|934.57|923.77|934.57|923.77|933.77|922.97|4
1645368500000|2022-02-20 14:48:20|934.46|923.66|933.13|922.33|934.46|923.66|933.13|922.33|10
1645368510000|2022-02-20 14:48:30|932.87|922.07|933.02|922.22|933.13|922.33|932.8|922|6
1645368520000|2022-02-20 14:48:40|932.8|922|933.18|922.38|933.18|922.38|932.79|921.99|3
1645368530000|2022-02-20 14:48:50|933.47|922.67|933.5|922.7|933.74|922.94|933.47|922.67|6
1645368540000|2022-02-20 14:49:00|933.73|922.93|933.73|922.93|933.73|922.93|933.73|922.93|1
1645368550000|2022-02-20 14:49:10|933.82|923.02|933.82|923.02|933.82|923.02|933.82|923.02|1
1645368560000|2022-02-20 14:49:20|933.43|922.63|933.43|922.63|933.43|922.63|933.43|922.63|1
1645368570000|2022-02-20 14:49:30|933.33|922.53|933.15|922.35|933.33|922.53|933.15|922.35|2
1645368580000|2022-02-20 14:49:40|932.88|922.08|933.15|922.35|933.15|922.35|932.88|922.08|4
1645368590000|2022-02-20 14:49:50|933.26|922.46|933.71|922.91|933.75|922.95|933.26|922.46|6
1645368600000|2022-02-20 14:50:00|933.41|922.61|933.41|922.61|933.41|922.61|933.41|922.61|1
1645368610000|2022-02-20 14:50:10|933.5|922.7|933.5|922.7|933.5|922.7|933.5|922.7|1
1645368620000|2022-02-20 14:50:20|933.65|922.85|933.89|923.09|933.89|923.09|933.65|922.85|4
1645368630000|2022-02-20 14:50:30|933.66|922.86|932.74|921.94|933.76|922.96|932.74|921.94|8
1645368640000|2022-02-20 14:50:40|932.57|921.77|932.53|921.73|932.68|921.88|932.53|921.73|3
1645368650000|2022-02-20 14:50:50|932.47|921.67|933.04|922.24|933.04|922.24|932.47|921.67|3
1645368660000|2022-02-20 14:51:00|933.19|922.39|933.19|922.39|933.19|922.39|933.19|922.39|1
1645368670000|2022-02-20 14:51:10|933.45|922.65|933.3|922.5|933.45|922.65|933.3|922.5|4
1645368680000|2022-02-20 14:51:20|933.24|922.44|932.43|921.63|933.24|922.44|932.43|921.63|6
1645368690000|2022-02-20 14:51:30|932.39|921.59|932.84|922.04|932.84|922.04|932.04|921.24|9
1645368700000|2022-02-20 14:51:40|932.71|921.91|932.91|922.11|933.13|922.33|932.71|921.91|7
1645368710000|2022-02-20 14:51:50|932.64|921.84|932.95|922.15|932.95|922.15|932.56|921.76|4
1645368720000|2022-02-20 14:52:00|933.06|922.26|933.06|922.26|933.06|922.26|932.75|921.95|4
1645368730000|2022-02-20 14:52:10|933.35|922.55|933.73|922.93|933.93|923.13|933.35|922.55|6
1645368740000|2022-02-20 14:52:20|933.42|922.62|933.29|922.49|933.42|922.62|933.29|922.49|4
1645368750000|2022-02-20 14:52:30|932.99|922.19|932.99|922.19|933.29|922.49|932.99|922.19|3
1645368760000|2022-02-20 14:52:40|932.81|922.01|932.81|922.01|932.81|922.01|932.81|922.01|1
1645368770000|2022-02-20 14:52:50|933.03|922.23|933.03|922.23|933.03|922.23|933.03|922.23|1
1645368780000|2022-02-20 14:53:00|933.15|922.35|932.49|921.69|933.15|922.35|932.49|921.69|5
1645368800000|2022-02-20 14:53:20|932.02|921.22|931.93|921.13|932.02|921.22|931.93|921.13|2
1645368810000|2022-02-20 14:53:30|931.92|921.12|931.92|921.12|931.92|921.12|931.92|921.12|1
1645368820000|2022-02-20 14:53:40|931.91|921.11|931.65|920.85|931.91|921.11|931.65|920.85|3
1645368830000|2022-02-20 14:53:50|931.69|920.89|932.2|921.4|932.2|921.4|931.69|920.89|3
1645368860000|2022-02-20 14:54:20|932.19|921.39|931.88|921.08|932.19|921.39|931.7|920.9|6
1645368870000|2022-02-20 14:54:30|932.1|921.3|933.89|923.09|934.29|923.49|932.1|921.3|17
1645368880000|2022-02-20 14:54:40|934.05|923.25|935.4|924.6|935.4|924.6|934.05|923.25|6
1645368890000|2022-02-20 14:54:50|935.3|924.5|935.97|925.17|935.97|925.17|935.3|924.5|5
1645368900000|2022-02-20 14:55:00|936|925.2|936.43|925.63|936.76|925.96|936|925.2|14
1645368910000|2022-02-20 14:55:10|936.66|925.86|935.96|925.16|936.68|925.88|935.96|925.16|8
1645368920000|2022-02-20 14:55:20|936.01|925.21|936.91|926.11|936.91|926.11|936.01|925.21|8
1645368930000|2022-02-20 14:55:30|937.23|926.43|936.84|926.04|937.24|926.44|936.84|926.04|5
1645368940000|2022-02-20 14:55:40|936.74|925.94|936.37|925.57|936.74|925.94|936|925.2|7
1645368960000|2022-02-20 14:56:00|936.5|925.7|936.5|925.7|936.5|925.7|936.5|925.7|1
1645368970000|2022-02-20 14:56:10|936.41|925.61|936.74|925.94|936.98|926.18|936.41|925.61|7
1645368980000|2022-02-20 14:56:20|936.75|925.95|936.75|925.95|936.75|925.95|936.75|925.95|1
1645368990000|2022-02-20 14:56:30|936.72|925.92|937.31|926.51|937.31|926.51|936.72|925.92|4
1645369010000|2022-02-20 14:56:50|937.17|926.37|937.17|926.37|937.17|926.37|937.17|926.37|1
1645369020000|2022-02-20 14:57:00|937.33|926.53|937.46|926.66|937.74|926.94|937.33|926.53|6
1645369030000|2022-02-20 14:57:10|937.43|926.63|937.43|926.63|937.43|926.63|937.43|926.63|1
1645369040000|2022-02-20 14:57:20|937.27|926.47|937.39|926.59|937.39|926.59|937.08|926.28|8
1645369050000|2022-02-20 14:57:30|937.49|926.69|937.49|926.69|937.49|926.69|937.49|926.69|1
1645369070000|2022-02-20 14:57:50|937.46|926.66|936.82|926.02|937.46|926.66|936.82|926.02|3
1645369080000|2022-02-20 14:58:00|936.71|925.91|936.41|925.61|936.71|925.91|936.31|925.51|5
1645369090000|2022-02-20 14:58:10|936.4|925.6|936.3|925.5|936.4|925.6|936.3|925.5|2
1645369100000|2022-02-20 14:58:20|936.4|925.6|936.52|925.72|936.53|925.73|936.4|925.6|5
1645369110000|2022-02-20 14:58:30|936.54|925.74|936.54|925.74|936.54|925.74|936.54|925.74|1
1645369120000|2022-02-20 14:58:40|936.9|926.1|937.26|926.46|937.26|926.46|936.9|926.1|4
1645369130000|2022-02-20 14:58:50|937.27|926.47|937.37|926.57|937.37|926.57|937.26|926.46|3
1645369140000|2022-02-20 14:59:00|937.01|926.21|937.01|926.21|937.01|926.21|937.01|926.21|1
1645369150000|2022-02-20 14:59:10|937.03|926.23|937.22|926.42|937.22|926.42|937.03|926.23|2
1645369170000|2022-02-20 14:59:30|937.39|926.59|937.69|926.89|937.69|926.89|937.39|926.59|2
1645369180000|2022-02-20 14:59:40|937.76|926.96|937.77|926.97|937.77|926.97|937.69|926.89|3
1645369190000|2022-02-20 14:59:50|937.7|926.9|937.16|926.36|937.7|926.9|937.16|926.36|5
1645369200000|2022-02-20 15:00:00|937.15|926.35|936.84|926.04|937.15|926.35|936.84|926.04|2
1645369210000|2022-02-20 15:00:10|936.78|925.98|936.21|925.41|936.78|925.98|936.21|925.41|7
1645369220000|2022-02-20 15:00:20|935.92|925.12|936.55|925.75|936.55|925.75|935.92|925.12|4
1645369230000|2022-02-20 15:00:30|936.62|925.82|936.62|925.82|936.62|925.82|936.62|925.82|1
1645369240000|2022-02-20 15:00:40|937.02|926.22|936.87|926.07|937.02|926.22|936.73|925.93|4
1645369250000|2022-02-20 15:00:50|937.01|926.21|937.01|926.21|937.01|926.21|937.01|926.21|1
1645369260000|2022-02-20 15:01:00|936.97|926.17|936.98|926.18|936.98|926.18|936.81|926.01|4
1645369270000|2022-02-20 15:01:10|936.95|926.15|937.69|926.89|937.69|926.89|936.76|925.96|10
1645369280000|2022-02-20 15:01:20|937.24|926.44|937.12|926.32|937.24|926.44|937.12|926.32|3
1645369290000|2022-02-20 15:01:30|937.06|926.26|937.06|926.26|937.06|926.26|937.06|926.26|1
1645369300000|2022-02-20 15:01:40|937.05|926.25|937.2|926.4|937.2|926.4|937.05|926.25|2
1645369310000|2022-02-20 15:01:50|937.24|926.44|937.75|926.95|937.75|926.95|937.24|926.44|8
1645369320000|2022-02-20 15:02:00|937.9|927.1|937.78|926.98|937.9|927.1|937.78|926.98|4
1645369330000|2022-02-20 15:02:10|937.83|927.03|938.03|927.23|938.25|927.45|937.83|927.03|6
1645369340000|2022-02-20 15:02:20|938.25|927.45|938.05|927.25|938.25|927.45|938.05|927.25|4
1645369350000|2022-02-20 15:02:30|937.99|927.19|937.97|927.17|937.99|927.19|937.9|927.1|7
1645369360000|2022-02-20 15:02:40|938.08|927.28|937.89|927.09|938.08|927.28|937.89|927.09|3
1645369370000|2022-02-20 15:02:50|937.78|926.98|937.8|927|937.91|927.11|937.78|926.98|6
1645369390000|2022-02-20 15:03:10|937.86|927.06|938|927.2|938|927.2|937.86|927.06|3
1645369410000|2022-02-20 15:03:30|937.91|927.11|937.9|927.1|937.91|927.11|937.9|927.1|2
1645369420000|2022-02-20 15:03:40|937.99|927.19|937.85|927.05|937.99|927.19|937.85|927.05|3
1645369430000|2022-02-20 15:03:50|937.99|927.19|937.85|927.05|937.99|927.19|937.85|927.05|3
1645369440000|2022-02-20 15:04:00|937.9|927.1|938|927.2|938|927.2|937.9|927.1|3
1645369450000|2022-02-20 15:04:10|938.03|927.23|938.51|927.71|938.51|927.71|938.03|927.23|3
1645369460000|2022-02-20 15:04:20|938.54|927.74|938.54|927.74|938.54|927.74|938.54|927.74|1
1645369470000|2022-02-20 15:04:30|938.51|927.71|938.76|927.96|938.76|927.96|938.51|927.71|2
1645369480000|2022-02-20 15:04:40|938.79|927.99|938.96|928.16|938.99|928.19|938.79|927.99|8
1645369490000|2022-02-20 15:04:50|938.95|928.15|938.96|928.16|938.96|928.16|938.95|928.15|2
1645369500000|2022-02-20 15:05:00|938.95|928.15|938.92|928.12|938.95|928.15|938.92|928.12|2
1645369510000|2022-02-20 15:05:10|938.84|928.04|938.69|927.89|938.84|928.04|938.69|927.89|2
1645369520000|2022-02-20 15:05:20|938.8|928|938.88|928.08|938.88|928.08|938.79|927.99|3
1645369530000|2022-02-20 15:05:30|938.9|928.1|938.93|928.13|938.93|928.13|938.88|928.08|3
1645369540000|2022-02-20 15:05:40|938.97|928.17|939.61|928.81|939.61|928.81|938.97|928.17|4
1645369550000|2022-02-20 15:05:50|939.58|928.78|939.03|928.23|939.58|928.78|939.03|928.23|4
1645369560000|2022-02-20 15:06:00|938.9|928.1|938.9|928.1|938.9|928.1|938.9|928.1|1
1645369580000|2022-02-20 15:06:20|939.02|928.22|939.26|928.46|939.26|928.46|939.02|928.22|4
1645369590000|2022-02-20 15:06:30|939.44|928.64|939.61|928.81|939.61|928.81|939.44|928.64|2
1645369600000|2022-02-20 15:06:40|939.64|928.84|939.64|928.84|939.64|928.84|939.25|928.45|3
1645369610000|2022-02-20 15:06:50|939.67|928.87|939.07|928.27|939.67|928.87|939.07|928.27|4
1645369620000|2022-02-20 15:07:00|939.15|928.35|939.22|928.42|939.22|928.42|939.14|928.34|3
1645369630000|2022-02-20 15:07:10|939.49|928.69|939.64|928.84|939.64|928.84|939.49|928.69|2
1645369650000|2022-02-20 15:07:30|939.42|928.62|939.64|928.84|939.64|928.84|939.41|928.61|4
1645369660000|2022-02-20 15:07:40|939.68|928.88|939.68|928.88|939.68|928.88|939.68|928.88|1
1645369670000|2022-02-20 15:07:50|939.79|928.99|940.19|929.39|940.19|929.39|939.79|928.99|4
1645369680000|2022-02-20 15:08:00|940.45|929.65|939.94|929.14|940.45|929.65|939.94|929.14|8
1645369690000|2022-02-20 15:08:10|939.77|928.97|939.49|928.69|939.77|928.97|939.49|928.69|3
1645369700000|2022-02-20 15:08:20|939.27|928.47|938.71|927.91|939.29|928.49|938.59|927.79|10
1645369710000|2022-02-20 15:08:30|938.79|927.99|938.91|928.11|939.02|928.22|938.78|927.98|6
1645369720000|2022-02-20 15:08:40|938.74|927.94|938.74|927.94|938.74|927.94|938.58|927.78|3
1645369730000|2022-02-20 15:08:50|938.93|928.13|938.88|928.08|938.93|928.13|938.88|928.08|2
1645369740000|2022-02-20 15:09:00|938.81|928.01|938.81|928.01|938.81|928.01|938.81|928.01|1
1645369750000|2022-02-20 15:09:10|938.69|927.89|939.27|928.47|939.27|928.47|938.69|927.89|7
1645369760000|2022-02-20 15:09:20|939.66|928.86|938.58|927.78|939.66|928.86|938.58|927.78|6
1645369770000|2022-02-20 15:09:30|938.43|927.63|938.04|927.24|938.43|927.63|938.04|927.24|2
1645369780000|2022-02-20 15:09:40|937.85|927.05|938.13|927.33|938.13|927.33|937.81|927.01|5
1645369790000|2022-02-20 15:09:50|938.02|927.22|937.8|927|938.13|927.33|937.8|927|6
1645369800000|2022-02-20 15:10:00|937.81|927.01|937.81|927.01|937.81|927.01|937.81|927.01|1
1645369810000|2022-02-20 15:10:10|938.15|927.35|938.15|927.35|938.15|927.35|938.15|927.35|1
1645369820000|2022-02-20 15:10:20|938.61|927.81|938.72|927.92|938.72|927.92|938.61|927.81|3
1645369840000|2022-02-20 15:10:40|938.79|927.99|938.09|927.29|938.79|927.99|938.09|927.29|6
1645369860000|2022-02-20 15:11:00|937.86|927.06|936.6|925.8|937.86|927.06|936.6|925.8|11
1645369870000|2022-02-20 15:11:10|936.67|925.87|935.89|925.09|936.81|926.01|935.89|925.09|9
1645369880000|2022-02-20 15:11:20|935.9|925.1|936.28|925.48|936.28|925.48|935.9|925.1|2
1645369890000|2022-02-20 15:11:30|936.61|925.81|937.09|926.29|937.13|926.33|936.61|925.81|4
1645369910000|2022-02-20 15:11:50|937.7|926.9|937.7|926.9|937.7|926.9|937.7|926.9|1
1645369940000|2022-02-20 15:12:20|937.71|926.91|937.79|926.99|937.79|926.99|937.71|926.91|2
1645369960000|2022-02-20 15:12:40|937.87|927.07|938.2|927.4|938.2|927.4|937.87|927.07|4
1645369970000|2022-02-20 15:12:50|938.37|927.57|938.66|927.86|938.66|927.86|938.37|927.57|3
1645370000000|2022-02-20 15:13:20|938.39|927.59|938.42|927.62|938.44|927.64|938.39|927.59|3
1645370010000|2022-02-20 15:13:30|938.35|927.55|937.91|927.11|938.35|927.55|937.91|927.11|4
1645370020000|2022-02-20 15:13:40|937.92|927.12|938.33|927.53|938.33|927.53|937.92|927.12|4
1645370030000|2022-02-20 15:13:50|938.36|927.56|938.36|927.56|938.36|927.56|938.36|927.56|1
1645370060000|2022-02-20 15:14:20|938.46|927.66|938.78|927.98|938.78|927.98|938.45|927.65|4
1645370080000|2022-02-20 15:14:40|938.84|928.04|938.47|927.67|938.84|928.04|938.38|927.58|6
1645370100000|2022-02-20 15:15:00|938.42|927.62|937.62|926.82|938.42|927.62|937.62|926.82|6
1645370110000|2022-02-20 15:15:10|937.63|926.83|937.56|926.76|937.63|926.83|937.53|926.73|3
1645370120000|2022-02-20 15:15:20|937.51|926.71|937.28|926.48|937.51|926.71|936.94|926.14|4
1645370160000|2022-02-20 15:16:00|937.54|926.74|937.54|926.74|937.54|926.74|937.54|926.74|1
1645370170000|2022-02-20 15:16:10|937.39|926.59|937.39|926.59|937.39|926.59|937.39|926.59|1
1645370180000|2022-02-20 15:16:20|937.47|926.67|937.47|926.67|937.47|926.67|937.47|926.67|1
1645370190000|2022-02-20 15:16:30|937.5|926.7|937.5|926.7|937.5|926.7|937.5|926.7|1
1645370200000|2022-02-20 15:16:40|937.45|926.65|938.11|927.31|938.11|927.31|937.45|926.65|3
1645370210000|2022-02-20 15:16:50|938.03|927.23|937.65|926.85|938.03|927.23|937.58|926.78|5
1645370230000|2022-02-20 15:17:10|937.8|927|937.8|927|937.8|927|937.8|927|1
1645370240000|2022-02-20 15:17:20|937.89|927.09|937.91|927.11|937.91|927.11|937.89|927.09|2
1645370250000|2022-02-20 15:17:30|938.11|927.31|937.85|927.05|938.17|927.37|937.85|927.05|3
1645370270000|2022-02-20 15:17:50|937.72|926.92|937.16|926.36|937.72|926.92|937.16|926.36|6
1645370280000|2022-02-20 15:18:00|936.94|926.14|936.85|926.05|936.94|926.14|936.85|926.05|4
1645370290000|2022-02-20 15:18:10|936.67|925.87|936.58|925.78|936.67|925.87|936.57|925.77|3
1645370300000|2022-02-20 15:18:20|936.85|926.05|936.49|925.69|936.85|926.05|936.49|925.69|6
1645370310000|2022-02-20 15:18:30|936.62|925.82|936.71|925.91|936.71|925.91|936.62|925.82|3
1645370320000|2022-02-20 15:18:40|936.78|925.98|936.78|925.98|936.78|925.98|936.78|925.98|1
1645370330000|2022-02-20 15:18:50|936.66|925.86|936.66|925.86|936.66|925.86|936.66|925.86|1
1645370340000|2022-02-20 15:19:00|936.78|925.98|936.78|925.98|936.78|925.98|936.78|925.98|1
1645370360000|2022-02-20 15:19:20|936.66|925.86|936.66|925.86|936.66|925.86|936.66|925.86|1
1645370370000|2022-02-20 15:19:30|936.78|925.98|937.91|927.11|937.91|927.11|936.71|925.91|9
1645370380000|2022-02-20 15:19:40|937.84|927.04|937.94|927.14|937.94|927.14|937.84|927.04|5
1645370400000|2022-02-20 15:20:00|937.75|926.95|937.77|926.97|937.77|926.97|937.75|926.95|2
1645370420000|2022-02-20 15:20:20|937.86|927.06|938.19|927.39|938.19|927.39|937.86|927.06|3
1645370430000|2022-02-20 15:20:30|938.36|927.56|938.36|927.56|938.36|927.56|938.36|927.56|1
1645370450000|2022-02-20 15:20:50|938.22|927.42|937.9|927.1|938.22|927.42|937.9|927.1|3
1645370460000|2022-02-20 15:21:00|937.84|927.04|938.07|927.27|938.07|927.27|937.84|927.04|3
1645370470000|2022-02-20 15:21:10|938.18|927.38|938.7|927.9|938.7|927.9|938.18|927.38|3
1645370480000|2022-02-20 15:21:20|938.85|928.05|939.26|928.46|939.26|928.46|938.85|928.05|8
1645370490000|2022-02-20 15:21:30|939.17|928.37|939.9|929.1|939.9|929.1|939.17|928.37|5
1645370500000|2022-02-20 15:21:40|939.79|928.99|939.78|928.98|940.01|929.21|939.38|928.58|12
1645370510000|2022-02-20 15:21:50|939.49|928.69|939.18|928.38|939.49|928.69|939.18|928.38|3
1645370520000|2022-02-20 15:22:00|939.22|928.42|939.61|928.81|939.7|928.9|939.22|928.42|4
1645370530000|2022-02-20 15:22:10|939.67|928.87|939.31|928.51|939.67|928.87|939.31|928.51|3
1645370540000|2022-02-20 15:22:20|939.19|928.39|939.67|928.87|939.67|928.87|939.19|928.39|2
1645370550000|2022-02-20 15:22:30|939.64|928.84|939.53|928.73|939.64|928.84|939.53|928.73|2
1645370570000|2022-02-20 15:22:50|939.64|928.84|939.64|928.84|939.64|928.84|939.64|928.84|1
1645370580000|2022-02-20 15:23:00|939.65|928.85|939.68|928.88|939.68|928.88|939.59|928.79|3
1645370590000|2022-02-20 15:23:10|939.44|928.64|939.44|928.64|939.44|928.64|939.44|928.64|1
1645370600000|2022-02-20 15:23:20|939.36|928.56|939.67|928.87|939.67|928.87|939.36|928.56|2
1645370610000|2022-02-20 15:23:30|939.36|928.56|938.97|928.17|939.36|928.56|938.97|928.17|3
1645370620000|2022-02-20 15:23:40|939.15|928.35|939.24|928.44|939.24|928.44|939.03|928.23|3
1645370640000|2022-02-20 15:24:00|939.4|928.6|939.6|928.8|939.6|928.8|939.4|928.6|2
1645370660000|2022-02-20 15:24:20|939.44|928.64|939.56|928.76|939.56|928.76|939.2|928.4|7
1645370670000|2022-02-20 15:24:30|939.4|928.6|939.39|928.59|939.41|928.61|939.38|928.58|11
1645370680000|2022-02-20 15:24:40|939.21|928.41|938.96|928.16|939.21|928.41|938.96|928.16|2
1645370700000|2022-02-20 15:25:00|938.9|928.1|938.9|928.1|938.9|928.1|938.9|928.1|1
1645370710000|2022-02-20 15:25:10|938.88|928.08|938.88|928.08|938.88|928.08|938.87|928.07|3
1645370720000|2022-02-20 15:25:20|938.86|928.06|938.86|928.06|938.86|928.06|938.81|928.01|3
1645370730000|2022-02-20 15:25:30|938.84|928.04|938.75|927.95|938.84|928.04|938.72|927.92|7
1645370740000|2022-02-20 15:25:40|938.76|927.96|938.62|927.82|938.76|927.96|938.62|927.82|3
1645370750000|2022-02-20 15:25:50|938.63|927.83|938.63|927.83|938.63|927.83|938.62|927.82|5
1645370760000|2022-02-20 15:26:00|938.62|927.82|938.66|927.86|938.89|928.09|938.62|927.82|5
1645370770000|2022-02-20 15:26:10|938.37|927.57|937.86|927.06|938.37|927.57|937.86|927.06|6
1645370790000|2022-02-20 15:26:30|937.91|927.11|937.83|927.03|937.91|927.11|937.83|927.03|3
1645370800000|2022-02-20 15:26:40|937.86|927.06|937.01|926.21|937.86|927.06|937.01|926.21|6
1645370810000|2022-02-20 15:26:50|937.02|926.22|937.01|926.21|937.02|926.22|937.01|926.21|2
1645370820000|2022-02-20 15:27:00|937.02|926.22|936.81|926.01|937.02|926.22|936.81|926.01|3
1645370830000|2022-02-20 15:27:10|936.83|926.03|936.95|926.15|936.95|926.15|936.79|925.99|4
1645370840000|2022-02-20 15:27:20|937.06|926.26|937.05|926.25|937.06|926.26|937.05|926.25|4
1645370850000|2022-02-20 15:27:30|937.06|926.26|937.03|926.23|937.06|926.26|936.98|926.18|6
1645370860000|2022-02-20 15:27:40|936.88|926.08|936.88|926.08|936.88|926.08|936.88|926.08|1
1645370870000|2022-02-20 15:27:50|936.85|926.05|936.85|926.05|936.85|926.05|936.85|926.05|1
1645370880000|2022-02-20 15:28:00|936.99|926.19|937.06|926.26|937.06|926.26|936.99|926.19|2
1645370890000|2022-02-20 15:28:10|937.07|926.27|937.07|926.27|937.07|926.27|937.07|926.27|1
1645370900000|2022-02-20 15:28:20|937.02|926.22|937.02|926.22|937.02|926.22|937.02|926.22|1
1645370910000|2022-02-20 15:28:30|937.01|926.21|936.97|926.17|937.01|926.21|936.97|926.17|2
1645370920000|2022-02-20 15:28:40|936.95|926.15|937.25|926.45|937.25|926.45|936.95|926.15|4
1645370930000|2022-02-20 15:28:50|937.32|926.52|937.38|926.58|937.38|926.58|937.32|926.52|2
1645370940000|2022-02-20 15:29:00|937.4|926.6|937.39|926.59|937.4|926.6|937.39|926.59|2
1645370950000|2022-02-20 15:29:10|937.16|926.36|937.16|926.36|937.16|926.36|937.16|926.36|1
1645370960000|2022-02-20 15:29:20|937.31|926.51|937.39|926.59|937.39|926.59|937.31|926.51|2
1645370980000|2022-02-20 15:29:40|937.36|926.56|937.36|926.56|937.36|926.56|937.36|926.56|1
1645370990000|2022-02-20 15:29:50|937.42|926.62|937.59|926.79|937.59|926.79|937.35|926.55|3
1645371000000|2022-02-20 15:30:00|937.9|927.1|937.9|927.1|937.9|927.1|937.9|927.1|1
1645371010000|2022-02-20 15:30:10|937.99|927.19|937.9|927.1|937.99|927.19|937.9|927.1|2
1645371020000|2022-02-20 15:30:20|937.89|927.09|937.9|927.1|937.9|927.1|937.89|927.09|2
1645371030000|2022-02-20 15:30:30|937.89|927.09|937.9|927.1|937.9|927.1|937.89|927.09|2
1645371040000|2022-02-20 15:30:40|937.89|927.09|937.55|926.75|937.9|927.1|937.55|926.75|9
1645371050000|2022-02-20 15:30:50|937.37|926.57|937.37|926.57|937.37|926.57|937.37|926.57|1
1645371060000|2022-02-20 15:31:00|937.35|926.55|937.35|926.55|937.36|926.56|937.35|926.55|3
1645371070000|2022-02-20 15:31:10|937.36|926.56|937.36|926.56|937.36|926.56|937.35|926.55|3
1645371090000|2022-02-20 15:31:30|937.39|926.59|936.63|925.83|937.39|926.59|936.63|925.83|6
1645371100000|2022-02-20 15:31:40|936.62|925.82|936.62|925.82|936.62|925.82|936.62|925.82|1
1645371110000|2022-02-20 15:31:50|936.5|925.7|936.88|926.08|936.88|926.08|936.5|925.7|3
1645371120000|2022-02-20 15:32:00|936.96|926.16|937.22|926.42|937.22|926.42|936.88|926.08|4
1645371140000|2022-02-20 15:32:20|937.13|926.33|937.04|926.24|937.13|926.33|937.04|926.24|2
1645371150000|2022-02-20 15:32:30|936.89|926.09|936.71|925.91|936.89|926.09|936.71|925.91|2
1645371160000|2022-02-20 15:32:40|936.5|925.7|936.74|925.94|936.86|926.06|936.5|925.7|4
1645371170000|2022-02-20 15:32:50|936.96|926.16|937.13|926.33|937.13|926.33|936.88|926.08|4
1645371180000|2022-02-20 15:33:00|937.32|926.52|937.32|926.52|937.32|926.52|937.32|926.52|1
1645371190000|2022-02-20 15:33:10|937.33|926.53|937.98|927.18|937.98|927.18|937.33|926.53|9
1645371200000|2022-02-20 15:33:20|938.05|927.25|938.05|927.25|938.05|927.25|937.98|927.18|4
1645371210000|2022-02-20 15:33:30|938.1|927.3|937.94|927.14|938.1|927.3|937.94|927.14|2
1645371220000|2022-02-20 15:33:40|937.8|927|937.8|927|937.8|927|937.8|927|1
1645371230000|2022-02-20 15:33:50|937.57|926.77|937.35|926.55|937.57|926.77|937.35|926.55|4
1645371240000|2022-02-20 15:34:00|937.33|926.53|937.28|926.48|937.33|926.53|937.28|926.48|2
1645371250000|2022-02-20 15:34:10|937.29|926.49|938.14|927.34|938.14|927.34|937.28|926.48|9
1645371260000|2022-02-20 15:34:20|938.17|927.37|938.4|927.6|938.4|927.6|938.17|927.37|2
1645371270000|2022-02-20 15:34:30|938.53|927.73|940.07|929.27|940.07|929.27|938.53|927.73|16
1645371280000|2022-02-20 15:34:40|939.94|929.14|939.88|929.08|939.94|929.14|939.81|929.01|4
1645371290000|2022-02-20 15:34:50|939.83|929.03|939.85|929.05|939.85|929.05|939.83|929.03|2
1645371300000|2022-02-20 15:35:00|939.82|929.02|939.82|929.02|939.83|929.03|939.82|929.02|3
1645371310000|2022-02-20 15:35:10|939.83|929.03|939.19|928.39|939.83|929.03|939.19|928.39|6
1645371320000|2022-02-20 15:35:20|938.96|928.16|938.96|928.16|938.96|928.16|938.96|928.16|1
1645371340000|2022-02-20 15:35:40|938.98|928.18|939.07|928.27|939.07|928.27|938.98|928.18|2
1645371350000|2022-02-20 15:35:50|939.13|928.33|939.25|928.45|939.25|928.45|939.07|928.27|3
1645371360000|2022-02-20 15:36:00|939.3|928.5|939.8|929|939.8|929|939.3|928.5|7
1645371370000|2022-02-20 15:36:10|939.76|928.96|939.81|929.01|939.81|929.01|939.76|928.96|2
1645371380000|2022-02-20 15:36:20|939.9|929.1|940.72|929.92|940.74|929.94|939.9|929.1|10
1645371390000|2022-02-20 15:36:30|940.74|929.94|940.9|930.1|940.9|930.1|940.51|929.71|6
1645371400000|2022-02-20 15:36:40|940.93|930.13|941.79|930.99|941.79|930.99|940.84|930.04|11
1645371410000|2022-02-20 15:36:50|941.87|931.07|942|931.2|942|931.2|941.87|931.07|3
1645371420000|2022-02-20 15:37:00|941.79|930.99|941.63|930.83|941.79|930.99|941.63|930.83|2
1645371430000|2022-02-20 15:37:10|941.67|930.87|941.48|930.68|941.67|930.87|941.48|930.68|3
1645371440000|2022-02-20 15:37:20|941.21|930.41|941.9|931.1|941.9|931.1|941.14|930.34|9
1645371450000|2022-02-20 15:37:30|941.72|930.92|941.69|930.89|941.76|930.96|941.69|930.89|3
1645371460000|2022-02-20 15:37:40|941.45|930.65|941.63|930.83|941.63|930.83|941.45|930.65|2
1645371470000|2022-02-20 15:37:50|941.76|930.96|941.9|931.1|941.9|931.1|941.72|930.92|4
1645371480000|2022-02-20 15:38:00|941.87|931.07|941.92|931.12|941.93|931.13|941.72|930.92|5
1645371490000|2022-02-20 15:38:10|941.91|931.11|941.91|931.11|941.91|931.11|941.91|931.11|1
1645371500000|2022-02-20 15:38:20|941.62|930.82|941.62|930.82|941.62|930.82|941.62|930.82|1
1645371510000|2022-02-20 15:38:30|941.55|930.75|941.55|930.75|941.55|930.75|941.55|930.75|1
1645371530000|2022-02-20 15:38:50|941.64|930.84|941.85|931.05|941.85|931.05|941.64|930.84|3
1645371540000|2022-02-20 15:39:00|941.91|931.11|942.26|931.46|942.26|931.46|941.85|931.05|4
1645371550000|2022-02-20 15:39:10|942.28|931.48|942.84|932.04|942.84|932.04|942.28|931.48|5
1645371560000|2022-02-20 15:39:20|942.93|932.13|943.15|932.35|943.15|932.35|942.93|932.13|3
1645371570000|2022-02-20 15:39:30|943.17|932.37|943.5|932.7|943.62|932.82|943.08|932.28|5
1645371580000|2022-02-20 15:39:40|943.64|932.84|943.56|932.76|943.64|932.84|943.56|932.76|2
1645371620000|2022-02-20 15:40:20|943.59|932.79|943.93|933.13|944|933.2|943.59|932.79|7
1645371630000|2022-02-20 15:40:30|943.91|933.11|943.61|932.81|943.91|933.11|943.61|932.81|3
1645371640000|2022-02-20 15:40:40|943.41|932.61|943.2|932.4|943.41|932.61|942.96|932.16|10
1645371650000|2022-02-20 15:40:50|943.31|932.51|943.47|932.67|943.47|932.67|943.05|932.25|6
1645371660000|2022-02-20 15:41:00|943.32|932.52|943.47|932.67|943.47|932.67|943.32|932.52|2
1645371670000|2022-02-20 15:41:10|943.32|932.52|943.19|932.39|943.32|932.52|942.97|932.17|4
1645371680000|2022-02-20 15:41:20|943.2|932.4|943.2|932.4|943.2|932.4|943.2|932.4|1
1645371690000|2022-02-20 15:41:30|942.98|932.18|943.29|932.49|943.29|932.49|942.98|932.18|4
1645371700000|2022-02-20 15:41:40|943.19|932.39|943.86|933.06|943.86|933.06|943.19|932.39|2
1645371710000|2022-02-20 15:41:50|943.88|933.08|943.74|932.94|943.88|933.08|943.74|932.94|2
1645371720000|2022-02-20 15:42:00|943.84|933.04|943.9|933.1|943.9|933.1|943.74|932.94|8
1645371730000|2022-02-20 15:42:10|943.97|933.17|943.93|933.13|944.01|933.21|943.93|933.13|3
1645371740000|2022-02-20 15:42:20|943.9|933.1|943.65|932.85|943.9|933.1|943.65|932.85|3
1645371750000|2022-02-20 15:42:30|943.37|932.57|943.2|932.4|943.37|932.57|943.2|932.4|2
1645371760000|2022-02-20 15:42:40|942.92|932.12|943.19|932.39|943.19|932.39|942.92|932.12|3
1645371770000|2022-02-20 15:42:50|943.59|932.79|943.59|932.79|943.59|932.79|943.59|932.79|1
1645371780000|2022-02-20 15:43:00|943.47|932.67|943.54|932.74|943.54|932.74|943.36|932.56|5
1645371790000|2022-02-20 15:43:10|943.61|932.81|943.68|932.88|943.68|932.88|943.61|932.81|3
1645371830000|2022-02-20 15:43:50|943.67|932.87|943.69|932.89|943.69|932.89|943.41|932.61|5
1645371840000|2022-02-20 15:44:00|943.25|932.45|942.69|931.89|943.25|932.45|942.69|931.89|5
1645371850000|2022-02-20 15:44:10|942.55|931.75|942.55|931.75|942.55|931.75|942.55|931.75|1
1645371860000|2022-02-20 15:44:20|942.61|931.81|942.62|931.82|942.62|931.82|942.61|931.81|2
1645371870000|2022-02-20 15:44:30|942.67|931.87|942.73|931.93|942.73|931.93|942.67|931.87|3
1645371880000|2022-02-20 15:44:40|942.84|932.04|942.84|932.04|942.84|932.04|942.84|932.04|1
1645371890000|2022-02-20 15:44:50|942.87|932.07|943.17|932.37|943.17|932.37|942.76|931.96|5
1645371900000|2022-02-20 15:45:00|943.47|932.67|943.05|932.25|943.47|932.67|943.05|932.25|3
1645371910000|2022-02-20 15:45:10|943.04|932.24|942.59|931.79|943.04|932.24|942.59|931.79|5
1645371920000|2022-02-20 15:45:20|942.58|931.78|942.58|931.78|942.66|931.86|942.58|931.78|3
1645371960000|2022-02-20 15:46:00|942.48|931.68|942.48|931.68|942.48|931.68|942.48|931.68|1
1645371980000|2022-02-20 15:46:20|942.37|931.57|941.94|931.14|942.37|931.57|941.94|931.14|5
1645371990000|2022-02-20 15:46:30|942.27|931.47|942.4|931.6|942.4|931.6|942.04|931.24|6
1645372000000|2022-02-20 15:46:40|942.7|931.9|943.27|932.47|943.27|932.47|942.7|931.9|4
1645372010000|2022-02-20 15:46:50|943.43|932.63|943.48|932.68|943.48|932.68|943.38|932.58|3
1645372020000|2022-02-20 15:47:00|943.37|932.57|943.06|932.26|943.37|932.57|943.06|932.26|3
1645372030000|2022-02-20 15:47:10|943.11|932.31|943.11|932.31|943.11|932.31|943.11|932.31|1
1645372040000|2022-02-20 15:47:20|943.06|932.26|943.06|932.26|943.06|932.26|943.06|932.26|1
1645372050000|2022-02-20 15:47:30|943.08|932.28|943.64|932.84|943.64|932.84|943.08|932.28|3
1645372070000|2022-02-20 15:47:50|943.48|932.68|943.48|932.68|943.48|932.68|943.48|932.68|1
1645372080000|2022-02-20 15:48:00|943.37|932.57|943.37|932.57|943.37|932.57|943.37|932.57|1
1645372090000|2022-02-20 15:48:10|943.36|932.56|944.19|933.39|944.19|933.39|943.23|932.43|8
1645372100000|2022-02-20 15:48:20|944.14|933.34|944.13|933.33|944.14|933.34|944.13|933.33|2
1645372110000|2022-02-20 15:48:30|944.32|933.52|944.29|933.49|944.32|933.52|944.16|933.36|4
1645372120000|2022-02-20 15:48:40|944.26|933.46|944.35|933.55|944.35|933.55|944.26|933.46|3
1645372130000|2022-02-20 15:48:50|944.53|933.73|944.22|933.42|944.53|933.73|944.22|933.42|2
1645372140000|2022-02-20 15:49:00|944.53|933.73|944.54|933.74|944.54|933.74|944.53|933.73|2
1645372150000|2022-02-20 15:49:10|944.52|933.72|944.52|933.72|944.52|933.72|944.52|933.72|1
1645372160000|2022-02-20 15:49:20|944.34|933.54|944.34|933.54|944.34|933.54|944.34|933.54|1
1645372170000|2022-02-20 15:49:30|944.45|933.65|944.45|933.65|944.45|933.65|944.45|933.65|1
1645372180000|2022-02-20 15:49:40|944.31|933.51|944.31|933.51|944.31|933.51|944.31|933.51|1
1645372190000|2022-02-20 15:49:50|944.45|933.65|944.45|933.65|944.45|933.65|944.45|933.65|1
1645372200000|2022-02-20 15:50:00|944.36|933.56|944.36|933.56|944.36|933.56|944.36|933.56|1
1645372210000|2022-02-20 15:50:10|944.24|933.44|944.49|933.69|944.49|933.69|944.24|933.44|2
1645372230000|2022-02-20 15:50:30|944.45|933.65|944.45|933.65|944.45|933.65|944.45|933.65|1
1645372250000|2022-02-20 15:50:50|944.34|933.54|944.34|933.54|944.34|933.54|944.34|933.54|1
1645372270000|2022-02-20 15:51:10|944.26|933.46|944.82|934.02|944.82|934.02|944.09|933.29|3
1645372280000|2022-02-20 15:51:20|944.63|933.83|944.84|934.04|944.84|934.04|944.43|933.63|8
1645372290000|2022-02-20 15:51:30|944.83|934.03|944.83|934.03|944.83|934.03|944.83|934.03|1
1645372300000|2022-02-20 15:51:40|944.72|933.92|944.77|933.97|944.77|933.97|944.51|933.71|5
1645372310000|2022-02-20 15:51:50|944.66|933.86|944.8|934|945|934.2|944.66|933.86|5
1645372320000|2022-02-20 15:52:00|944.83|934.03|944.31|933.51|944.83|934.03|944.31|933.51|4
1645372330000|2022-02-20 15:52:10|944.46|933.66|944.46|933.66|944.46|933.66|944.46|933.66|1
1645372340000|2022-02-20 15:52:20|944.32|933.52|944.74|933.94|944.74|933.94|944.32|933.52|5
1645372350000|2022-02-20 15:52:30|944.82|934.02|944.89|934.09|944.89|934.09|944.82|934.02|2
1645372360000|2022-02-20 15:52:40|944.84|934.04|945.2|934.4|945.2|934.4|944.84|934.04|6
1645372370000|2022-02-20 15:52:50|945.19|934.39|945.19|934.39|945.19|934.39|945.19|934.39|1
1645372380000|2022-02-20 15:53:00|945.17|934.37|945.02|934.22|945.17|934.37|945.02|934.22|3
1645372390000|2022-02-20 15:53:10|944.88|934.08|945.04|934.24|945.04|934.24|944.88|934.08|3
1645372410000|2022-02-20 15:53:30|945.11|934.31|945.26|934.46|945.26|934.46|945.11|934.31|10
1645372420000|2022-02-20 15:53:40|945.25|934.45|945.26|934.46|945.26|934.46|945.25|934.45|6
1645372430000|2022-02-20 15:53:50|945.25|934.45|945.26|934.46|945.26|934.46|945.25|934.45|2
1645372440000|2022-02-20 15:54:00|945.22|934.42|945.25|934.45|945.25|934.45|945.22|934.42|2
1645372450000|2022-02-20 15:54:10|945.03|934.23|946.36|935.56|946.38|935.58|945.03|934.23|10
1645372460000|2022-02-20 15:54:20|946.6|935.8|948.59|937.79|949.11|938.31|946.6|935.8|22
1645372470000|2022-02-20 15:54:30|948.39|937.59|948.49|937.69|948.55|937.75|948.12|937.32|6
1645372500000|2022-02-20 15:55:00|948.31|937.51|948.54|937.74|948.54|937.74|948.31|937.51|3
1645372510000|2022-02-20 15:55:10|948.56|937.76|949.11|938.31|949.11|938.31|948.3|937.5|4
1645372520000|2022-02-20 15:55:20|949.19|938.39|948.65|937.85|949.19|938.39|948.65|937.85|5
1645372530000|2022-02-20 15:55:30|948.52|937.72|947.24|936.44|948.52|937.72|947.24|936.44|7
1645372540000|2022-02-20 15:55:40|947.02|936.22|946.69|935.89|947.02|936.22|946.66|935.86|8
1645372550000|2022-02-20 15:55:50|946.68|935.88|946.65|935.85|946.68|935.88|946.65|935.85|2
1645372560000|2022-02-20 15:56:00|946.69|935.89|946.69|935.89|946.69|935.89|946.69|935.89|1
1645372570000|2022-02-20 15:56:10|946.7|935.9|946.71|935.91|946.71|935.91|946.7|935.9|2
1645372580000|2022-02-20 15:56:20|946.81|936.01|946.81|936.01|946.81|936.01|946.81|936.01|1
1645372600000|2022-02-20 15:56:40|946.74|935.94|946.53|935.73|946.74|935.94|946.53|935.73|6
1645372610000|2022-02-20 15:56:50|946.65|935.85|946.47|935.67|946.65|935.85|946.37|935.57|6
1645372620000|2022-02-20 15:57:00|946.41|935.61|946.41|935.61|946.41|935.61|946.41|935.61|1
1645372630000|2022-02-20 15:57:10|946.11|935.31|945.63|934.83|946.11|935.31|945.53|934.73|7
1645372640000|2022-02-20 15:57:20|945.52|934.72|945.52|934.72|945.52|934.72|945.52|934.72|1
1645372650000|2022-02-20 15:57:30|945.59|934.79|945.51|934.71|945.59|934.79|945.51|934.71|2
1645372660000|2022-02-20 15:57:40|945.59|934.79|945.98|935.18|945.98|935.18|945.59|934.79|4
1645372670000|2022-02-20 15:57:50|945.85|935.05|946.01|935.21|946.37|935.57|945.85|935.05|8
1645372680000|2022-02-20 15:58:00|946.28|935.48|945.94|935.14|946.28|935.48|945.94|935.14|7
1645372690000|2022-02-20 15:58:10|946.16|935.36|945.97|935.17|946.19|935.39|945.97|935.17|3
1645372700000|2022-02-20 15:58:20|946.19|935.39|946.29|935.49|946.29|935.49|946.17|935.37|4
1645372710000|2022-02-20 15:58:30|946.47|935.67|946.47|935.67|946.47|935.67|946.36|935.56|3
1645372720000|2022-02-20 15:58:40|946.36|935.56|946.52|935.72|946.52|935.72|946.36|935.56|4
1645372730000|2022-02-20 15:58:50|946.63|935.83|946.36|935.56|946.63|935.83|946.14|935.34|6
1645372740000|2022-02-20 15:59:00|946.45|935.65|946.91|936.11|946.91|936.11|946.45|935.65|3
1645372760000|2022-02-20 15:59:20|946.92|936.12|946.96|936.16|947.21|936.41|946.92|936.12|8
1645372780000|2022-02-20 15:59:40|946.93|936.13|946.7|935.9|946.93|936.13|946.7|935.9|5
1645372790000|2022-02-20 15:59:50|946.64|935.84|945.65|934.85|946.64|935.84|945.65|934.85|13
1645372800000|2022-02-20 16:00:00|945.51|934.71|945.27|934.47|945.54|934.74|945.27|934.47|6
1645372810000|2022-02-20 16:00:10|945.24|934.44|945.24|934.44|945.24|934.44|945.24|934.44|1
1645372820000|2022-02-20 16:00:20|945.19|934.39|944.91|934.11|945.19|934.39|944.72|933.92|6
1645372830000|2022-02-20 16:00:30|944.72|933.92|944.65|933.85|944.72|933.92|944.62|933.82|6
1645372840000|2022-02-20 16:00:40|944.48|933.68|944.81|934.01|944.81|934.01|944.48|933.68|6
1645372850000|2022-02-20 16:00:50|944.93|934.13|944.92|934.12|944.93|934.13|944.73|933.93|6
1645372860000|2022-02-20 16:01:00|945.07|934.27|945.45|934.65|945.45|934.65|944.92|934.12|4
1645372870000|2022-02-20 16:01:10|945.32|934.52|944.93|934.13|945.32|934.52|944.93|934.13|3
1645372880000|2022-02-20 16:01:20|944.99|934.19|945.28|934.48|945.28|934.48|944.88|934.08|6
1645372890000|2022-02-20 16:01:30|945.17|934.37|946.14|935.34|946.14|935.34|945.17|934.37|8
1645372900000|2022-02-20 16:01:40|946.04|935.24|946.5|935.7|946.5|935.7|946.04|935.24|5
1645372910000|2022-02-20 16:01:50|946.59|935.79|946.75|935.95|946.75|935.95|946.59|935.79|4
1645372920000|2022-02-20 16:02:00|946.85|936.05|947.23|936.43|947.23|936.43|946.85|936.05|8
1645372930000|2022-02-20 16:02:10|947.5|936.7|946.92|936.12|947.5|936.7|946.92|936.12|9
1645372940000|2022-02-20 16:02:20|946.73|935.93|946.73|935.93|946.73|935.93|946.73|935.93|1
1645372960000|2022-02-20 16:02:40|946.71|935.91|946.67|935.87|946.71|935.91|946.67|935.87|2
1645372970000|2022-02-20 16:02:50|946.47|935.67|946.91|936.11|946.91|936.11|946.47|935.67|6
1645372980000|2022-02-20 16:03:00|946.9|936.1|947.19|936.39|947.19|936.39|946.9|936.1|5
1645373000000|2022-02-20 16:03:20|947.5|936.7|947.57|936.77|947.57|936.77|947.5|936.7|2
1645373010000|2022-02-20 16:03:30|947.42|936.62|947.42|936.62|947.42|936.62|947.42|936.62|1
1645373020000|2022-02-20 16:03:40|947.47|936.67|947.43|936.63|947.47|936.67|947.43|936.63|2
1645373030000|2022-02-20 16:03:50|947.28|936.48|947.1|936.3|947.28|936.48|947.1|936.3|3
1645373040000|2022-02-20 16:04:00|947.05|936.25|946.46|935.66|947.05|936.25|946.46|935.66|5
1645373050000|2022-02-20 16:04:10|946.19|935.39|946.19|935.39|946.19|935.39|946.19|935.39|1
1645373060000|2022-02-20 16:04:20|946.35|935.55|945.72|934.92|946.35|935.55|945.56|934.76|8
1645373070000|2022-02-20 16:04:30|945.54|934.74|945.54|934.74|945.54|934.74|945.54|934.74|1
1645373080000|2022-02-20 16:04:40|945.66|934.86|945.66|934.86|945.66|934.86|945.66|934.86|1
1645373090000|2022-02-20 16:04:50|945.63|934.83|945.57|934.77|945.63|934.83|945.57|934.77|3
1645373100000|2022-02-20 16:05:00|945.74|934.94|946.62|935.82|946.62|935.82|945.74|934.94|6
1645373110000|2022-02-20 16:05:10|946.65|935.85|946.83|936.03|946.86|936.06|946.65|935.85|4
1645373120000|2022-02-20 16:05:20|946.91|936.11|946.84|936.04|946.91|936.11|946.57|935.77|6
1645373130000|2022-02-20 16:05:30|946.85|936.05|946.85|936.05|946.85|936.05|946.85|936.05|1
1645373140000|2022-02-20 16:05:40|946.84|936.04|946.85|936.05|946.85|936.05|946.84|936.04|2
1645373150000|2022-02-20 16:05:50|946.91|936.11|946.91|936.11|947.07|936.27|946.91|936.11|5
1645373160000|2022-02-20 16:06:00|946.87|936.07|946.92|936.12|946.92|936.12|946.71|935.91|4
1645373170000|2022-02-20 16:06:10|946.98|936.18|947.89|937.09|947.89|937.09|946.98|936.18|8
1645373180000|2022-02-20 16:06:20|947.9|937.1|948.47|937.67|948.52|937.72|947.9|937.1|7
1645373190000|2022-02-20 16:06:30|948.72|937.92|948.16|937.36|948.9|938.1|948.09|937.29|10
1645373210000|2022-02-20 16:06:50|947.9|937.1|947.9|937.1|947.9|937.1|947.9|937.1|1
1645373220000|2022-02-20 16:07:00|947.88|937.08|947.57|936.77|947.88|937.08|947.57|936.77|4
1645373240000|2022-02-20 16:07:20|947.83|937.03|948.56|937.76|948.56|937.76|947.8|937|8
1645373250000|2022-02-20 16:07:30|948.25|937.45|948.25|937.45|948.25|937.45|948.25|937.45|1
1645373260000|2022-02-20 16:07:40|948.15|937.35|947.91|937.11|948.19|937.39|947.77|936.97|6
1645373270000|2022-02-20 16:07:50|947.86|937.06|947.6|936.8|947.86|937.06|947.6|936.8|2
1645373280000|2022-02-20 16:08:00|947.46|936.66|946.94|936.14|947.46|936.66|946.94|936.14|6
1645373290000|2022-02-20 16:08:10|946.87|936.07|946.62|935.82|946.87|936.07|946.62|935.82|5
1645373310000|2022-02-20 16:08:30|946.57|935.77|946.59|935.79|946.6|935.8|946.57|935.77|3
1645373320000|2022-02-20 16:08:40|946.6|935.8|946.59|935.79|946.6|935.8|946.59|935.79|2
1645373330000|2022-02-20 16:08:50|946.14|935.34|946.2|935.4|946.2|935.4|945.91|935.11|6
1645373370000|2022-02-20 16:09:30|946.16|935.36|946.75|935.95|946.89|936.09|946.16|935.36|9
1645373380000|2022-02-20 16:09:40|946.52|935.72|946.92|936.12|946.92|936.12|946.52|935.72|3
1645373400000|2022-02-20 16:10:00|946.87|936.07|947.06|936.26|947.12|936.32|946.87|936.07|5
1645373410000|2022-02-20 16:10:10|946.95|936.15|947.54|936.74|947.54|936.74|946.95|936.15|4
1645373440000|2022-02-20 16:10:40|947.42|936.62|947.96|937.16|947.96|937.16|947.42|936.62|8
1645373450000|2022-02-20 16:10:50|947.98|937.18|948.21|937.41|948.21|937.41|947.98|937.18|4
1645373460000|2022-02-20 16:11:00|948.12|937.32|948.79|937.99|948.79|937.99|948.12|937.32|5
1645373470000|2022-02-20 16:11:10|948.69|937.89|949.16|938.36|949.16|938.36|948.69|937.89|5
1645373480000|2022-02-20 16:11:20|949.11|938.31|948.68|937.88|949.11|938.31|948.49|937.69|5
1645373490000|2022-02-20 16:11:30|948.48|937.68|947.66|936.86|948.48|937.68|947.46|936.66|6
1645373500000|2022-02-20 16:11:40|947.59|936.79|947.77|936.97|947.77|936.97|947.59|936.79|3
1645373510000|2022-02-20 16:11:50|947.87|937.07|948.2|937.4|948.2|937.4|947.87|937.07|4
1645373530000|2022-02-20 16:12:10|948.11|937.31|948.47|937.67|948.47|937.67|948.11|937.31|3
1645373540000|2022-02-20 16:12:20|948.51|937.71|948.71|937.91|948.71|937.91|948.51|937.71|4
1645373550000|2022-02-20 16:12:30|948.89|938.09|948.45|937.65|948.89|938.09|948.45|937.65|4
1645373560000|2022-02-20 16:12:40|948.33|937.53|948.86|938.06|948.86|938.06|948.33|937.53|5
1645373570000|2022-02-20 16:12:50|948.81|938.01|948.49|937.69|948.81|938.01|948.49|937.69|4
1645373580000|2022-02-20 16:13:00|948.45|937.65|948.45|937.65|948.45|937.65|948.45|937.65|1
1645373590000|2022-02-20 16:13:10|948.32|937.52|948.8|938|948.8|938|948.32|937.52|3
1645373600000|2022-02-20 16:13:20|948.7|937.9|949.25|938.45|949.58|938.78|948.7|937.9|10
1645373610000|2022-02-20 16:13:30|949.03|938.23|948.92|938.12|949.03|938.23|948.88|938.08|3
1645373620000|2022-02-20 16:13:40|948.9|938.1|948.84|938.04|949.11|938.31|948.6|937.8|10
1645373630000|2022-02-20 16:13:50|948.85|938.05|948.49|937.69|948.85|938.05|948.49|937.69|4
1645373640000|2022-02-20 16:14:00|948.53|937.73|948.53|937.73|948.53|937.73|948.53|937.73|1
1645373660000|2022-02-20 16:14:20|948.35|937.55|947.86|937.06|948.35|937.55|947.86|937.06|9
1645373670000|2022-02-20 16:14:30|947.81|937.01|948.21|937.41|948.21|937.41|947.72|936.92|13
1645373680000|2022-02-20 16:14:40|948.16|937.36|948.24|937.44|948.24|937.44|948.16|937.36|2
1645373690000|2022-02-20 16:14:50|948.34|937.54|948.61|937.81|948.95|938.15|948.34|937.54|6
1645373700000|2022-02-20 16:15:00|948.8|938|948.95|938.15|949.12|938.32|948.8|938|6
1645373710000|2022-02-20 16:15:10|948.9|938.1|948.54|937.74|948.9|938.1|948.54|937.74|3
1645373720000|2022-02-20 16:15:20|948.17|937.37|947.68|936.88|948.4|937.6|947.68|936.88|7
1645373730000|2022-02-20 16:15:30|947.64|936.84|947.23|936.43|947.64|936.84|946.91|936.11|9
1645373740000|2022-02-20 16:15:40|947.13|936.33|947.16|936.36|947.25|936.45|947.13|936.33|4
1645373750000|2022-02-20 16:15:50|947.28|936.48|947.01|936.21|947.28|936.48|947.01|936.21|2
1645373760000|2022-02-20 16:16:00|946.9|936.1|947.04|936.24|947.14|936.34|946.89|936.09|7
1645373770000|2022-02-20 16:16:10|946.89|936.09|947.1|936.3|947.1|936.3|946.89|936.09|3
1645373780000|2022-02-20 16:16:20|947.14|936.34|947.26|936.46|947.26|936.46|947.14|936.34|5
1645373790000|2022-02-20 16:16:30|947.15|936.35|947.56|936.76|947.88|937.08|947.15|936.35|6
1645373800000|2022-02-20 16:16:40|947.57|936.77|947.3|936.5|947.57|936.77|947.23|936.43|6
1645373830000|2022-02-20 16:17:10|947.24|936.44|947.09|936.29|947.24|936.44|947.02|936.22|5
1645373840000|2022-02-20 16:17:20|947.13|936.33|947.27|936.47|947.27|936.47|947.13|936.33|2
1645373860000|2022-02-20 16:17:40|947.22|936.42|947.22|936.42|947.22|936.42|947.22|936.42|1
1645373870000|2022-02-20 16:17:50|947.14|936.34|948.13|937.33|948.13|937.33|947.14|936.34|7
1645373880000|2022-02-20 16:18:00|948.51|937.71|948.5|937.7|948.59|937.79|948.29|937.49|6
1645373890000|2022-02-20 16:18:10|948.89|938.09|948.62|937.82|949.02|938.22|948.62|937.82|7
1645373900000|2022-02-20 16:18:20|948.89|938.09|948.78|937.98|948.89|938.09|948.78|937.98|2
1645373910000|2022-02-20 16:18:30|948.56|937.76|949.12|938.32|949.12|938.32|948.36|937.56|7
1645373920000|2022-02-20 16:18:40|949.13|938.33|949.13|938.33|949.13|938.33|949.13|938.33|1
1645373930000|2022-02-20 16:18:50|949.33|938.53|948.61|937.81|949.33|938.53|948.61|937.81|5
1645373940000|2022-02-20 16:19:00|948.8|938|948.79|937.99|948.8|938|948.79|937.99|2
1645373950000|2022-02-20 16:19:10|948.69|937.89|948.69|937.89|948.69|937.89|948.69|937.89|1
1645373960000|2022-02-20 16:19:20|949.02|938.22|949.16|938.36|949.16|938.36|949.02|938.22|4
1645373970000|2022-02-20 16:19:30|949.04|938.24|948.6|937.8|949.04|938.24|948.6|937.8|2
1645373980000|2022-02-20 16:19:40|948.42|937.62|947.86|937.06|948.57|937.77|947.86|937.06|6
1645373990000|2022-02-20 16:19:50|948.02|937.22|948.02|937.22|948.02|937.22|947.86|937.06|3
1645374000000|2022-02-20 16:20:00|947.86|937.06|947.86|937.06|947.86|937.06|947.86|937.06|1
1645374010000|2022-02-20 16:20:10|947.78|936.98|947.78|936.98|947.78|936.98|947.78|936.98|1
1645374020000|2022-02-20 16:20:20|947.86|937.06|947.92|937.12|948.09|937.29|947.86|937.06|5
1645374030000|2022-02-20 16:20:30|947.88|937.08|947.88|937.08|947.88|937.08|947.88|937.08|1
1645374040000|2022-02-20 16:20:40|947.8|937|947.13|936.33|947.8|937|947.13|936.33|4
1645374050000|2022-02-20 16:20:50|946.95|936.15|946.95|936.15|947.15|936.35|946.95|936.15|3
1645374060000|2022-02-20 16:21:00|946.88|936.08|946.77|935.97|946.88|936.08|946.4|935.6|9
1645374070000|2022-02-20 16:21:10|946.65|935.85|946.81|936.01|946.81|936.01|946.65|935.85|4
1645374080000|2022-02-20 16:21:20|946.89|936.09|947.2|936.4|947.2|936.4|946.89|936.09|4
1645374100000|2022-02-20 16:21:40|947.3|936.5|947.3|936.5|947.3|936.5|947.3|936.5|1
1645374110000|2022-02-20 16:21:50|947.22|936.42|946.95|936.15|947.22|936.42|946.95|936.15|3
1645374120000|2022-02-20 16:22:00|946.92|936.12|946.92|936.12|946.92|936.12|946.92|936.12|1
1645374130000|2022-02-20 16:22:10|946.9|936.1|946.82|936.02|946.9|936.1|946.75|935.95|3
1645374140000|2022-02-20 16:22:20|946.86|936.06|946.86|936.06|946.86|936.06|946.86|936.06|1
1645374160000|2022-02-20 16:22:40|946.82|936.02|946.82|936.02|946.82|936.02|946.82|936.02|1
1645374170000|2022-02-20 16:22:50|946.77|935.97|946.57|935.77|946.77|935.97|946.57|935.77|3
1645374180000|2022-02-20 16:23:00|946.64|935.84|946.15|935.35|946.64|935.84|946.15|935.35|4
1645374190000|2022-02-20 16:23:10|946.16|935.36|946.15|935.35|946.16|935.36|946.15|935.35|2
1645374210000|2022-02-20 16:23:30|945.98|935.18|945.92|935.12|945.98|935.18|945.83|935.03|5
1645374220000|2022-02-20 16:23:40|945.85|935.05|945.61|934.81|945.85|935.05|945.61|934.81|3
1645374230000|2022-02-20 16:23:50|945.31|934.51|945.31|934.51|945.31|934.51|945.31|934.51|1
1645374240000|2022-02-20 16:24:00|945.6|934.8|946.08|935.28|946.08|935.28|945.6|934.8|4
1645374250000|2022-02-20 16:24:10|946.49|935.69|946.49|935.69|946.49|935.69|946.49|935.69|1
1645374280000|2022-02-20 16:24:40|946.3|935.5|946.3|935.5|946.3|935.5|946.3|935.5|1
1645374290000|2022-02-20 16:24:50|946.52|935.72|946.52|935.72|946.52|935.72|946.52|935.72|1
1645374300000|2022-02-20 16:25:00|946.18|935.38|946.18|935.38|946.18|935.38|946.18|935.38|1
1645374310000|2022-02-20 16:25:10|946.08|935.28|945.95|935.15|946.08|935.28|945.93|935.13|3
1645374320000|2022-02-20 16:25:20|945.92|935.12|945.82|935.02|945.92|935.12|945.73|934.93|3
1645374330000|2022-02-20 16:25:30|945.78|934.98|945.31|934.51|945.78|934.98|945.31|934.51|3
1645374340000|2022-02-20 16:25:40|945.55|934.75|945.75|934.95|945.82|935.02|945.55|934.75|5
1645374360000|2022-02-20 16:26:00|945.85|935.05|945.6|934.8|945.85|935.05|945.6|934.8|3
1645374370000|2022-02-20 16:26:10|945.75|934.95|945.85|935.05|945.85|935.05|945.75|934.95|2
1645374380000|2022-02-20 16:26:20|945.88|935.08|945.88|935.08|945.88|935.08|945.88|935.08|1
1645374390000|2022-02-20 16:26:30|945.85|935.05|945.62|934.82|945.85|935.05|945.62|934.82|2
1645374400000|2022-02-20 16:26:40|945.4|934.6|945.62|934.82|945.62|934.82|945.4|934.6|2
1645374420000|2022-02-20 16:27:00|945.6|934.8|945.6|934.8|945.6|934.8|945.6|934.8|1
1645374430000|2022-02-20 16:27:10|945.64|934.84|945.81|935.01|945.81|935.01|945.64|934.84|3
1645374440000|2022-02-20 16:27:20|945.72|934.92|945.91|935.11|945.91|935.11|945.72|934.92|3
1645374450000|2022-02-20 16:27:30|945.72|934.92|945.64|934.84|945.74|934.94|945.64|934.84|4
1645374460000|2022-02-20 16:27:40|945.31|934.51|944.68|933.88|945.31|934.51|944.68|933.88|7
1645374470000|2022-02-20 16:27:50|944.66|933.86|943.74|932.94|944.69|933.89|943.74|932.94|9
1645374480000|2022-02-20 16:28:00|943.75|932.95|942.94|932.14|943.75|932.95|942.94|932.14|8
1645374490000|2022-02-20 16:28:10|943.02|932.22|943.14|932.34|943.14|932.34|942.94|932.14|4
1645374500000|2022-02-20 16:28:20|943.06|932.26|942.95|932.15|943.06|932.26|942.91|932.11|3
1645374510000|2022-02-20 16:28:30|943.13|932.33|943.31|932.51|943.31|932.51|943.13|932.33|6
1645374520000|2022-02-20 16:28:40|943.19|932.39|943.19|932.39|943.19|932.39|943.19|932.39|1
1645374530000|2022-02-20 16:28:50|943.15|932.35|943.99|933.19|943.99|933.19|943.07|932.27|7
1645374540000|2022-02-20 16:29:00|943.94|933.14|944.1|933.3|944.1|933.3|943.94|933.14|4
1645374550000|2022-02-20 16:29:10|944|933.2|944.18|933.38|944.18|933.38|944|933.2|3
1645374560000|2022-02-20 16:29:20|944.22|933.42|944.09|933.29|944.62|933.82|944.09|933.29|8
1645374570000|2022-02-20 16:29:30|943.96|933.16|943.93|933.13|943.96|933.16|943.93|933.13|2
1645374580000|2022-02-20 16:29:40|943.86|933.06|943.86|933.06|943.86|933.06|943.86|933.06|1
1645374590000|2022-02-20 16:29:50|943.91|933.11|943.91|933.11|943.91|933.11|943.91|933.11|1
1645374600000|2022-02-20 16:30:00|943.82|933.02|943.82|933.02|943.83|933.03|943.82|933.02|3
1645374610000|2022-02-20 16:30:10|943.88|933.08|943.88|933.08|943.88|933.08|943.88|933.08|1
1645374620000|2022-02-20 16:30:20|943.82|933.02|943.02|932.22|943.82|933.02|943.02|932.22|8
1645374630000|2022-02-20 16:30:30|942.74|931.94|942.31|931.51|942.87|932.07|942.31|931.51|6
1645374640000|2022-02-20 16:30:40|942.38|931.58|942.32|931.52|942.38|931.58|942.31|931.51|3
1645374660000|2022-02-20 16:31:00|942.55|931.75|942.77|931.97|942.77|931.97|942.45|931.65|4
1645374680000|2022-02-20 16:31:20|942.85|932.05|942.85|932.05|942.85|932.05|942.85|932.05|1
1645374690000|2022-02-20 16:31:30|942.81|932.01|942.81|932.01|942.81|932.01|942.81|932.01|1
1645374710000|2022-02-20 16:31:50|942.75|931.95|942.61|931.81|942.75|931.95|942.61|931.81|3
1645374720000|2022-02-20 16:32:00|942.4|931.6|942.4|931.6|942.4|931.6|942.4|931.6|1
1645374730000|2022-02-20 16:32:10|942.5|931.7|942.34|931.54|942.5|931.7|942.34|931.54|3
1645374740000|2022-02-20 16:32:20|942.52|931.72|942.74|931.94|942.74|931.94|942.52|931.72|4
1645374750000|2022-02-20 16:32:30|942.77|931.97|943.19|932.39|943.19|932.39|942.77|931.97|5
1645374760000|2022-02-20 16:32:40|943.1|932.3|942.24|931.44|943.1|932.3|942.24|931.44|6
1645374770000|2022-02-20 16:32:50|942.3|931.5|941.95|931.15|942.3|931.5|941.95|931.15|3
1645374780000|2022-02-20 16:33:00|941.86|931.06|941.33|930.53|941.87|931.07|941.33|930.53|7
1645374790000|2022-02-20 16:33:10|941.24|930.44|940.97|930.17|941.24|930.44|940.97|930.17|3
1645374800000|2022-02-20 16:33:20|940.98|930.18|939.92|929.12|940.98|930.18|939.92|929.12|9
1645374810000|2022-02-20 16:33:30|939.83|929.03|939.85|929.05|939.86|929.06|939.83|929.03|5
1645374820000|2022-02-20 16:33:40|939.82|929.02|939.32|928.52|939.82|929.02|939.22|928.42|9
1645374830000|2022-02-20 16:33:50|939.61|928.81|939.61|928.81|939.61|928.81|939.61|928.81|1
1645374840000|2022-02-20 16:34:00|939.47|928.67|939.5|928.7|939.5|928.7|939.47|928.67|2
1645374850000|2022-02-20 16:34:10|939.58|928.78|938.95|928.15|939.58|928.78|938.95|928.15|6
1645374860000|2022-02-20 16:34:20|939|928.2|938.88|928.08|939|928.2|938.45|927.65|13
1645374870000|2022-02-20 16:34:30|938.9|928.1|938.9|928.1|938.9|928.1|938.9|928.1|1
1645374880000|2022-02-20 16:34:40|938.91|928.11|938.91|928.11|938.91|928.11|938.91|928.11|1
1645374890000|2022-02-20 16:34:50|938.98|928.18|940.47|929.67|940.47|929.67|938.98|928.18|7
1645374900000|2022-02-20 16:35:00|940.31|929.51|940.79|929.99|940.79|929.99|939.87|929.07|11
1645374910000|2022-02-20 16:35:10|940.89|930.09|940.89|930.09|940.89|930.09|940.69|929.89|8
1645374920000|2022-02-20 16:35:20|940.9|930.1|941.39|930.59|941.39|930.59|940.88|930.08|11
1645374930000|2022-02-20 16:35:30|941.38|930.58|941.59|930.79|941.85|931.05|941.38|930.58|7
1645374940000|2022-02-20 16:35:40|941.21|930.41|940.91|930.11|941.21|930.41|940.91|930.11|3
1645374950000|2022-02-20 16:35:50|940.76|929.96|940.21|929.41|940.77|929.97|940.21|929.41|6
1645374960000|2022-02-20 16:36:00|940.1|929.3|940.43|929.63|940.52|929.72|940.08|929.28|7
1645374970000|2022-02-20 16:36:10|940.52|929.72|940.52|929.72|940.52|929.72|940.43|929.63|3
1645374980000|2022-02-20 16:36:20|940.68|929.88|940.68|929.88|940.68|929.88|940.68|929.88|1
1645374990000|2022-02-20 16:36:30|940.6|929.8|941.11|930.31|941.11|930.31|940.6|929.8|7
1645375000000|2022-02-20 16:36:40|941.05|930.25|941.28|930.48|941.28|930.48|941|930.2|8
1645375010000|2022-02-20 16:36:50|941.33|930.53|941.3|930.5|941.33|930.53|941.15|930.35|7
1645375020000|2022-02-20 16:37:00|941.34|930.54|941.26|930.46|941.34|930.54|941.08|930.28|5
1645375030000|2022-02-20 16:37:10|941.31|930.51|941.38|930.58|941.38|930.58|941.26|930.46|7
1645375040000|2022-02-20 16:37:20|941.43|930.63|941.59|930.79|941.64|930.84|941.34|930.54|6
1645375050000|2022-02-20 16:37:30|941.64|930.84|941.6|930.8|941.64|930.84|941.6|930.8|2
1645375060000|2022-02-20 16:37:40|941.54|930.74|941.24|930.44|941.54|930.74|941.24|930.44|2
1645375070000|2022-02-20 16:37:50|940.98|930.18|941.04|930.24|941.07|930.27|940.92|930.12|7
1645375080000|2022-02-20 16:38:00|941.17|930.37|941.17|930.37|941.54|930.74|941.04|930.24|11
1645375090000|2022-02-20 16:38:10|941.32|930.52|940.86|930.06|941.54|930.74|940.86|930.06|12
1645375110000|2022-02-20 16:38:30|941.03|930.23|940.92|930.12|941.03|930.23|940.92|930.12|2
1645375130000|2022-02-20 16:38:50|940.93|930.13|940.81|930.01|940.93|930.13|940.81|930.01|5
1645375140000|2022-02-20 16:39:00|940.6|929.8|939.66|928.86|940.6|929.8|939.66|928.86|5
1645375150000|2022-02-20 16:39:10|939.67|928.87|939.38|928.58|939.67|928.87|939.38|928.58|3
1645375160000|2022-02-20 16:39:20|939.26|928.46|939.66|928.86|939.66|928.86|939.04|928.24|5
1645375170000|2022-02-20 16:39:30|939.59|928.79|936.96|926.16|939.59|928.79|936.96|926.16|22
1645375180000|2022-02-20 16:39:40|936.93|926.13|936.26|925.46|936.93|926.13|936.26|925.46|7
1645375190000|2022-02-20 16:39:50|936.08|925.28|936.07|925.27|936.52|925.72|936.07|925.27|3
1645375200000|2022-02-20 16:40:00|936.11|925.31|936.11|925.31|936.11|925.31|936.1|925.3|3
1645375210000|2022-02-20 16:40:10|936.29|925.49|936.65|925.85|936.65|925.85|936.11|925.31|11
1645375220000|2022-02-20 16:40:20|936.76|925.96|937.67|926.87|937.67|926.87|936.76|925.96|8
1645375230000|2022-02-20 16:40:30|937.74|926.94|937.6|926.8|937.74|926.94|937.6|926.8|3
1645375240000|2022-02-20 16:40:40|937.48|926.68|937.2|926.4|937.48|926.68|937.19|926.39|6
1645375250000|2022-02-20 16:40:50|937.13|926.33|935.58|924.78|937.13|926.33|935.52|924.72|10
1645375260000|2022-02-20 16:41:00|935.59|924.79|935.99|925.19|936.37|925.57|935.56|924.76|11
1645375270000|2022-02-20 16:41:10|936.17|925.37|936.14|925.34|936.17|925.37|935.99|925.19|7
1645375280000|2022-02-20 16:41:20|936.07|925.27|936.9|926.1|936.91|926.11|936.07|925.27|10
1645375290000|2022-02-20 16:41:30|936.81|926.01|936.72|925.92|936.81|926.01|936.35|925.55|7
1645375300000|2022-02-20 16:41:40|936.78|925.98|936.52|925.72|936.78|925.98|936.52|925.72|2
1645375310000|2022-02-20 16:41:50|936.2|925.4|935.14|924.34|936.2|925.4|935.14|924.34|8
1645375320000|2022-02-20 16:42:00|935.21|924.41|935.79|924.99|935.79|924.99|935.21|924.41|4
1645375330000|2022-02-20 16:42:10|935.88|925.08|935.88|925.08|935.95|925.15|935.88|925.08|3
1645375340000|2022-02-20 16:42:20|935.91|925.11|936.41|925.61|936.66|925.86|935.85|925.05|6
1645375350000|2022-02-20 16:42:30|936.27|925.47|935.99|925.19|936.27|925.47|935.99|925.19|10
1645375360000|2022-02-20 16:42:40|935.77|924.97|935.99|925.19|935.99|925.19|935.77|924.97|2
1645375370000|2022-02-20 16:42:50|936.06|925.26|935.9|925.1|936.06|925.26|935.9|925.1|3
1645375380000|2022-02-20 16:43:00|935.83|925.03|935.61|924.81|935.88|925.08|935.61|924.81|3
1645375390000|2022-02-20 16:43:10|935.44|924.64|936|925.2|936.13|925.33|935.44|924.64|7
1645375400000|2022-02-20 16:43:20|936.09|925.29|936.01|925.21|936.16|925.36|936.01|925.21|4
1645375410000|2022-02-20 16:43:30|936.14|925.34|936.49|925.69|936.49|925.69|936.14|925.34|3
1645375420000|2022-02-20 16:43:40|936.46|925.66|937.29|926.49|937.29|926.49|936.46|925.66|11
1645375430000|2022-02-20 16:43:50|937.36|926.56|937.75|926.95|937.75|926.95|937.36|926.56|4
1645375440000|2022-02-20 16:44:00|937.84|927.04|937.84|927.04|937.84|927.04|937.84|927.04|1
1645375450000|2022-02-20 16:44:10|937.87|927.07|938.36|927.56|938.36|927.56|937.85|927.05|8
1645375460000|2022-02-20 16:44:20|938.53|927.73|938.04|927.24|938.53|927.73|938.04|927.24|4
1645375470000|2022-02-20 16:44:30|937.98|927.18|937.39|926.59|937.98|927.18|937.38|926.58|7
1645375480000|2022-02-20 16:44:40|937.12|926.32|935.58|924.78|937.12|926.32|935.49|924.69|14
1645375490000|2022-02-20 16:44:50|935.87|925.07|936.02|925.22|936.1|925.3|935.87|925.07|7
1645375500000|2022-02-20 16:45:00|935.92|925.12|936.77|925.97|936.77|925.97|935.92|925.12|15
1645375510000|2022-02-20 16:45:10|936.82|926.02|937.02|926.22|937.24|926.44|936.81|926.01|11
1645375520000|2022-02-20 16:45:20|937.19|926.39|937.02|926.22|937.19|926.39|937.02|926.22|2
1645375530000|2022-02-20 16:45:30|936.92|926.12|936.92|926.12|936.92|926.12|936.92|926.12|1
1645375550000|2022-02-20 16:45:50|936.89|926.09|936.89|926.09|936.89|926.09|936.89|926.09|1
1645375560000|2022-02-20 16:46:00|936.92|926.12|936.92|926.12|936.92|926.12|936.92|926.12|1
1645375570000|2022-02-20 16:46:10|936.71|925.91|936.76|925.96|936.76|925.96|936.71|925.91|2
1645375580000|2022-02-20 16:46:20|936.59|925.79|936.59|925.79|936.59|925.79|936.59|925.79|1
1645375590000|2022-02-20 16:46:30|936.67|925.87|936.67|925.87|936.67|925.87|936.67|925.87|1
1645375600000|2022-02-20 16:46:40|936.69|925.89|936.69|925.89|936.69|925.89|936.69|925.89|1
1645375610000|2022-02-20 16:46:50|936.65|925.85|936.99|926.19|936.99|926.19|936.59|925.79|6
1645375620000|2022-02-20 16:47:00|937.23|926.43|937.11|926.31|937.23|926.43|937.11|926.31|2
1645375630000|2022-02-20 16:47:10|937.19|926.39|937.01|926.21|937.19|926.39|937.01|926.21|3
1645375640000|2022-02-20 16:47:20|937|926.2|936.8|926|937|926.2|936.8|926|2
1645375650000|2022-02-20 16:47:30|936.77|925.97|936.77|925.97|936.77|925.97|936.77|925.97|1
1645375660000|2022-02-20 16:47:40|936.8|926|936.75|925.95|936.8|926|936.75|925.95|2
1645375670000|2022-02-20 16:47:50|936.91|926.11|936.91|926.11|936.91|926.11|936.91|926.11|1
1645375680000|2022-02-20 16:48:00|937.06|926.26|937.07|926.27|937.07|926.27|937.06|926.26|2
1645375690000|2022-02-20 16:48:10|936.97|926.17|937.24|926.44|937.24|926.44|936.97|926.17|4
1645375700000|2022-02-20 16:48:20|937.55|926.75|937.55|926.75|937.55|926.75|937.55|926.75|1
1645375710000|2022-02-20 16:48:30|937.6|926.8|938.76|927.96|938.77|927.97|937.6|926.8|16
1645375720000|2022-02-20 16:48:40|938.8|928|938.8|928|938.8|928|938.8|928|1
1645375730000|2022-02-20 16:48:50|938.83|928.03|939.04|928.24|939.04|928.24|938.83|928.03|8
1645375740000|2022-02-20 16:49:00|938.94|928.14|938.94|928.14|938.94|928.14|938.94|928.14|1
1645375750000|2022-02-20 16:49:10|939|928.2|939|928.2|939|928.2|939|928.2|1
1645375760000|2022-02-20 16:49:20|939.08|928.28|939.1|928.3|939.18|928.38|939.08|928.28|4
1645375770000|2022-02-20 16:49:30|939.01|928.21|938.97|928.17|939.01|928.21|938.97|928.17|2
1645375780000|2022-02-20 16:49:40|939.01|928.21|938.99|928.19|939.01|928.21|938.97|928.17|3
1645375790000|2022-02-20 16:49:50|938.98|928.18|938.08|927.28|938.98|928.18|938.08|927.28|6
1645375800000|2022-02-20 16:50:00|938.27|927.47|938.02|927.22|938.27|927.47|938|927.2|3
1645375810000|2022-02-20 16:50:10|937.96|927.16|937.98|927.18|938.2|927.4|937.96|927.16|4
1645375820000|2022-02-20 16:50:20|938.02|927.22|938.02|927.22|938.02|927.22|938.02|927.22|1
1645375830000|2022-02-20 16:50:30|938|927.2|937.57|926.77|938|927.2|937.57|926.77|5
1645375840000|2022-02-20 16:50:40|937.59|926.79|937.36|926.56|937.59|926.79|937.14|926.34|4
1645375850000|2022-02-20 16:50:50|937.56|926.76|937.56|926.76|937.56|926.76|937.56|926.76|1
1645375860000|2022-02-20 16:51:00|937.69|926.89|937.69|926.89|937.69|926.89|937.69|926.89|1
1645375870000|2022-02-20 16:51:10|937.59|926.79|937.53|926.73|937.59|926.79|937.26|926.46|8
1645375880000|2022-02-20 16:51:20|937.68|926.88|937.59|926.79|937.68|926.88|937.26|926.46|6
1645375890000|2022-02-20 16:51:30|937.78|926.98|937.91|927.11|937.91|927.11|937.78|926.98|2
1645375900000|2022-02-20 16:51:40|937.78|926.98|937.57|926.77|937.78|926.98|937.57|926.77|2
1645375910000|2022-02-20 16:51:50|937.89|927.09|937.89|927.09|937.89|927.09|937.89|927.09|1
1645375920000|2022-02-20 16:52:00|938.01|927.21|938.24|927.44|938.24|927.44|938.01|927.21|3
1645375930000|2022-02-20 16:52:10|938.25|927.45|938.82|928.02|938.82|928.02|938.24|927.44|8
1645375940000|2022-02-20 16:52:20|938.97|928.17|938.76|927.96|939.01|928.21|938.76|927.96|6
1645375950000|2022-02-20 16:52:30|938.71|927.91|938.4|927.6|938.71|927.91|938.4|927.6|2
1645375960000|2022-02-20 16:52:40|938.29|927.49|938.29|927.49|938.29|927.49|938.29|927.49|1
1645375970000|2022-02-20 16:52:50|938.54|927.74|938.54|927.74|938.54|927.74|938.54|927.74|1
1645375980000|2022-02-20 16:53:00|938.47|927.67|938.47|927.67|938.47|927.67|938.47|927.67|1
1645375990000|2022-02-20 16:53:10|938.26|927.46|938.26|927.46|938.26|927.46|938.26|927.46|1
1645376000000|2022-02-20 16:53:20|938.29|927.49|938.68|927.88|938.68|927.88|938.29|927.49|2
1645376010000|2022-02-20 16:53:30|938.69|927.89|938.69|927.89|938.8|928|938.69|927.89|3
1645376020000|2022-02-20 16:53:40|938.68|927.88|938.81|928.01|938.81|928.01|938.68|927.88|3
1645376030000|2022-02-20 16:53:50|938.79|927.99|938.79|927.99|938.79|927.99|938.79|927.99|1
1645376040000|2022-02-20 16:54:00|938.69|927.89|938.69|927.89|938.69|927.89|938.69|927.89|1
1645376080000|2022-02-20 16:54:40|938.6|927.8|938.37|927.57|938.6|927.8|938.37|927.57|2
1645376090000|2022-02-20 16:54:50|937.98|927.18|937.64|926.84|937.98|927.18|937.44|926.64|5
1645376100000|2022-02-20 16:55:00|937.62|926.82|937.79|926.99|937.79|926.99|937.37|926.57|6
1645376110000|2022-02-20 16:55:10|937.8|927|937.71|926.91|937.8|927|937.71|926.91|2
1645376120000|2022-02-20 16:55:20|937.82|927.02|937.82|927.02|937.82|927.02|937.82|927.02|1
1645376140000|2022-02-20 16:55:40|937.76|926.96|937.76|926.96|937.76|926.96|937.76|926.96|1
1645376160000|2022-02-20 16:56:00|937.62|926.82|937.62|926.82|937.62|926.82|937.62|926.82|1
1645376170000|2022-02-20 16:56:10|937.52|926.72|937.59|926.79|937.59|926.79|937.52|926.72|2
1645376200000|2022-02-20 16:56:40|937.5|926.7|937.96|927.16|937.96|927.16|937.5|926.7|4
1645376210000|2022-02-20 16:56:50|937.97|927.17|938.73|927.93|938.73|927.93|937.97|927.17|6
1645376220000|2022-02-20 16:57:00|938.9|928.1|938.9|928.1|938.9|928.1|938.9|928.1|1
1645376230000|2022-02-20 16:57:10|938.84|928.04|938.84|928.04|938.9|928.1|938.84|928.04|3
1645376240000|2022-02-20 16:57:20|939.03|928.23|940.07|929.27|940.54|929.74|939.03|928.23|15
1645376250000|2022-02-20 16:57:30|940.05|929.25|940.05|929.25|940.05|929.25|940.05|929.25|1
1645376260000|2022-02-20 16:57:40|939.9|929.1|939.9|929.1|939.9|929.1|939.9|929.1|1
1645376270000|2022-02-20 16:57:50|939.77|928.97|939.77|928.97|939.77|928.97|939.77|928.97|1
1645376280000|2022-02-20 16:58:00|939.51|928.71|939.13|928.33|939.51|928.71|939.13|928.33|2
1645376290000|2022-02-20 16:58:10|939.14|928.34|939.92|929.12|939.92|929.12|939.14|928.34|4
1645376300000|2022-02-20 16:58:20|940.17|929.37|940.62|929.82|940.62|929.82|940.17|929.37|10
1645376310000|2022-02-20 16:58:30|940.65|929.85|939.96|929.16|940.65|929.85|939.96|929.16|6
1645376320000|2022-02-20 16:58:40|939.51|928.71|939.58|928.78|939.58|928.78|939.51|928.71|2
1645376330000|2022-02-20 16:58:50|939.51|928.71|939.51|928.71|939.51|928.71|939.11|928.31|4
1645376340000|2022-02-20 16:59:00|939.54|928.74|939.9|929.1|939.9|929.1|939.54|928.74|3
1645376350000|2022-02-20 16:59:10|939.76|928.96|939.84|929.04|939.84|929.04|939.73|928.93|3
1645376360000|2022-02-20 16:59:20|939.99|929.19|940.19|929.39|940.19|929.39|939.99|929.19|3
1645376370000|2022-02-20 16:59:30|939.94|929.14|939.94|929.14|939.94|929.14|939.94|929.14|1
1645376380000|2022-02-20 16:59:40|939.9|929.1|939.79|928.99|939.9|929.1|939.79|928.99|2
1645376390000|2022-02-20 16:59:50|939.5|928.7|938.8|928|939.5|928.7|938.8|928|4
1645376400000|2022-02-20 17:00:00|938.78|927.98|938.8|928|938.82|928.02|938.22|927.42|12
1645376410000|2022-02-20 17:00:10|938.88|928.08|938.73|927.93|938.94|928.14|938.73|927.93|5
1645376420000|2022-02-20 17:00:20|938.66|927.86|938.41|927.61|938.66|927.86|938.41|927.61|3
1645376430000|2022-02-20 17:00:30|938.69|927.89|938.57|927.77|938.69|927.89|938.57|927.77|3
1645376440000|2022-02-20 17:00:40|938.64|927.84|938.64|927.84|938.64|927.84|938.64|927.84|1
1645376450000|2022-02-20 17:00:50|938.73|927.93|938.78|927.98|938.78|927.98|938.73|927.93|3
1645376460000|2022-02-20 17:01:00|938.97|928.17|938.99|928.19|938.99|928.19|938.97|928.17|2
1645376470000|2022-02-20 17:01:10|939.19|928.39|939.3|928.5|939.3|928.5|939.19|928.39|2
1645376480000|2022-02-20 17:01:20|939.49|928.69|939.84|929.04|939.88|929.08|939.41|928.61|8
1645376490000|2022-02-20 17:01:30|940|929.2|940.01|929.21|940.01|929.21|940|929.2|2
1645376500000|2022-02-20 17:01:40|940.08|929.28|940.71|929.91|940.71|929.91|939.91|929.11|6
1645376510000|2022-02-20 17:01:50|940.84|930.04|940.84|930.04|940.84|930.04|940.84|930.04|1
1645376520000|2022-02-20 17:02:00|940.93|930.13|940.85|930.05|940.93|930.13|940.85|930.05|2
1645376530000|2022-02-20 17:02:10|940.84|930.04|941.56|930.76|941.56|930.76|940.84|930.04|8
1645376540000|2022-02-20 17:02:20|941.67|930.87|941.67|930.87|941.67|930.87|941.67|930.87|1
1645376560000|2022-02-20 17:02:40|941.57|930.77|941.4|930.6|941.57|930.77|941.4|930.6|2
1645376580000|2022-02-20 17:03:00|941.59|930.79|941.31|930.51|941.59|930.79|941.31|930.51|2
1645376600000|2022-02-20 17:03:20|941.27|930.47|940.59|929.79|941.27|930.47|940.59|929.79|7
1645376610000|2022-02-20 17:03:30|940.42|929.62|940.11|929.31|940.46|929.66|940.11|929.31|5
1645376620000|2022-02-20 17:03:40|940.41|929.61|940.5|929.7|940.51|929.71|940.41|929.61|5
1645376630000|2022-02-20 17:03:50|940.47|929.67|940.47|929.67|940.47|929.67|940.47|929.67|1
1645376640000|2022-02-20 17:04:00|940.43|929.63|940.73|929.93|940.73|929.93|940.43|929.63|5
1645376650000|2022-02-20 17:04:10|940.56|929.76|940.56|929.76|940.56|929.76|940.56|929.76|1
1645376660000|2022-02-20 17:04:20|940.67|929.87|940.86|930.06|940.86|930.06|940.67|929.87|3
1645376670000|2022-02-20 17:04:30|940.82|930.02|940.86|930.06|940.86|930.06|940.82|930.02|6
1645376680000|2022-02-20 17:04:40|940.94|930.14|940.86|930.06|940.94|930.14|940.82|930.02|6
1645376690000|2022-02-20 17:04:50|940.93|930.13|941.05|930.25|941.05|930.25|940.74|929.94|8
1645376700000|2022-02-20 17:05:00|941.29|930.49|941.29|930.49|941.29|930.49|941.29|930.49|1
1645376710000|2022-02-20 17:05:10|941.3|930.5|941.76|930.96|941.76|930.96|941.3|930.5|4
1645376720000|2022-02-20 17:05:20|941.41|930.61|941.31|930.51|941.41|930.61|941.09|930.29|3
1645376730000|2022-02-20 17:05:30|941.29|930.49|941.29|930.49|941.29|930.49|941.29|930.49|1
1645376740000|2022-02-20 17:05:40|941.15|930.35|941.66|930.86|941.66|930.86|941.15|930.35|3
1645376750000|2022-02-20 17:05:50|941.76|930.96|941.76|930.96|941.76|930.96|941.76|930.96|1
1645376760000|2022-02-20 17:06:00|941.66|930.86|941.81|931.01|941.81|931.01|941.66|930.86|2
1645376770000|2022-02-20 17:06:10|941.89|931.09|943.43|932.63|943.86|933.06|941.89|931.09|15
1645376780000|2022-02-20 17:06:20|943.55|932.75|943.55|932.75|943.55|932.75|943.55|932.75|1
1645376790000|2022-02-20 17:06:30|943.68|932.88|943.88|933.08|943.88|933.08|943.66|932.86|5
1645376800000|2022-02-20 17:06:40|943.94|933.14|944.27|933.47|944.27|933.47|943.94|933.14|6
1645376810000|2022-02-20 17:06:50|944.28|933.48|943.95|933.15|944.33|933.53|943.95|933.15|3
1645376820000|2022-02-20 17:07:00|943.89|933.09|943.9|933.1|943.9|933.1|943.89|933.09|2
1645376830000|2022-02-20 17:07:10|943.87|933.07|943.87|933.07|943.87|933.07|943.87|933.07|1
1645376850000|2022-02-20 17:07:30|943.9|933.1|943.9|933.1|943.9|933.1|943.9|933.1|1
1645376880000|2022-02-20 17:08:00|943.91|933.11|943.91|933.11|943.91|933.11|943.91|933.11|1
1645376890000|2022-02-20 17:08:10|943.84|933.04|943.91|933.11|943.91|933.11|943.84|933.04|3
1645376930000|2022-02-20 17:08:50|943.89|933.09|943.9|933.1|943.9|933.1|943.89|933.09|2
1645376950000|2022-02-20 17:09:10|943.95|933.15|944.15|933.35|944.15|933.35|943.95|933.15|4
1645376980000|2022-02-20 17:09:40|944.33|933.53|944.69|933.89|944.69|933.89|944.33|933.53|2
1645376990000|2022-02-20 17:09:50|944.57|933.77|944.71|933.91|944.71|933.91|944.57|933.77|2
1645377000000|2022-02-20 17:10:00|944.79|933.99|944.91|934.11|945.24|934.44|944.79|933.99|8
1645377010000|2022-02-20 17:10:10|945.01|934.21|945.19|934.39|945.19|934.39|945.01|934.21|2
1645377030000|2022-02-20 17:10:30|945.27|934.47|945.27|934.47|945.27|934.47|945.27|934.47|1
1645377040000|2022-02-20 17:10:40|945.26|934.46|945.27|934.47|945.27|934.47|945.26|934.46|2
1645377050000|2022-02-20 17:10:50|945.26|934.46|946.01|935.21|946.01|935.21|945.16|934.36|6
1645377060000|2022-02-20 17:11:00|945.88|935.08|945.46|934.66|946.41|935.61|945.46|934.66|8
1645377070000|2022-02-20 17:11:10|945.19|934.39|945.59|934.79|945.59|934.79|945.19|934.39|2
1645377080000|2022-02-20 17:11:20|945.5|934.7|945.08|934.28|945.5|934.7|945.01|934.21|4
1645377090000|2022-02-20 17:11:30|945.07|934.27|944.92|934.12|945.07|934.27|944.73|933.93|6
1645377100000|2022-02-20 17:11:40|944.77|933.97|945.03|934.23|945.03|934.23|944.77|933.97|3
1645377110000|2022-02-20 17:11:50|945.01|934.21|945.01|934.21|945.01|934.21|945.01|934.21|1
1645377120000|2022-02-20 17:12:00|944.91|934.11|945.67|934.87|945.67|934.87|944.91|934.11|5
1645377130000|2022-02-20 17:12:10|945.68|934.88|945.82|935.02|945.82|935.02|945.68|934.88|2
1645377150000|2022-02-20 17:12:30|945.92|935.12|945.92|935.12|945.92|935.12|945.92|935.12|1
1645377180000|2022-02-20 17:13:00|945.89|935.09|945.89|935.09|945.89|935.09|945.89|935.09|1
1645377220000|2022-02-20 17:13:40|945.91|935.11|946.35|935.55|946.35|935.55|945.85|935.05|3
1645377230000|2022-02-20 17:13:50|946.54|935.74|946.54|935.74|946.54|935.74|946.54|935.74|1
1645377240000|2022-02-20 17:14:00|946.52|935.72|946.52|935.72|946.52|935.72|946.52|935.72|1
1645377250000|2022-02-20 17:14:10|946.35|935.55|946.35|935.55|946.35|935.55|946.35|935.55|1
1645377280000|2022-02-20 17:14:40|946.29|935.49|946.29|935.49|946.29|935.49|946.29|935.49|1
1645377300000|2022-02-20 17:15:00|946.35|935.55|946.3|935.5|946.35|935.55|946.3|935.5|2
1645377310000|2022-02-20 17:15:10|946.35|935.55|946.35|935.55|946.35|935.55|946.35|935.55|1
1645377320000|2022-02-20 17:15:20|946.3|935.5|945.42|934.62|946.3|935.5|945.42|934.62|4
1645377330000|2022-02-20 17:15:30|945.64|934.84|945.8|935|945.8|935|945.42|934.62|10
1645377340000|2022-02-20 17:15:40|945.84|935.04|946.06|935.26|946.1|935.3|945.84|935.04|5
1645377350000|2022-02-20 17:15:50|946.08|935.28|946.03|935.23|946.08|935.28|946.03|935.23|2
1645377360000|2022-02-20 17:16:00|946.06|935.26|946.29|935.49|946.29|935.49|946.06|935.26|4
1645377400000|2022-02-20 17:16:40|946.3|935.5|946.3|935.5|946.3|935.5|946.3|935.5|1
1645377420000|2022-02-20 17:17:00|946.23|935.43|946.36|935.56|946.36|935.56|946.23|935.43|4
1645377450000|2022-02-20 17:17:30|946.48|935.68|946.77|935.97|946.77|935.97|946.48|935.68|2
1645377470000|2022-02-20 17:17:50|946.76|935.96|946.76|935.96|946.76|935.96|946.76|935.96|1
1645377480000|2022-02-20 17:18:00|946.81|936.01|947.07|936.27|947.07|936.27|946.81|936.01|5
1645377490000|2022-02-20 17:18:10|946.9|936.1|947.97|937.17|947.97|937.17|946.9|936.1|7
1645377500000|2022-02-20 17:18:20|948.29|937.49|947.9|937.1|948.29|937.49|947.9|937.1|5
1645377510000|2022-02-20 17:18:30|947.64|936.84|947.54|936.74|947.64|936.84|947.34|936.54|3
1645377520000|2022-02-20 17:18:40|947.55|936.75|947.38|936.58|947.55|936.75|947.38|936.58|2
1645377530000|2022-02-20 17:18:50|947.29|936.49|947.29|936.49|947.29|936.49|947.29|936.49|1
1645377540000|2022-02-20 17:19:00|947.31|936.51|947.61|936.81|947.61|936.81|947.31|936.51|2
1645377560000|2022-02-20 17:19:20|947.31|936.51|947.46|936.66|947.46|936.66|947.31|936.51|4
1645377570000|2022-02-20 17:19:30|947.48|936.68|947.56|936.76|947.87|937.07|947.48|936.68|7
1645377580000|2022-02-20 17:19:40|947.55|936.75|947.29|936.49|947.55|936.75|947.29|936.49|2
1645377590000|2022-02-20 17:19:50|947.3|936.5|947.1|936.3|947.3|936.5|947.1|936.3|5
1645377600000|2022-02-20 17:20:00|946.89|936.09|946.57|935.77|946.89|936.09|946.57|935.77|6
1645377610000|2022-02-20 17:20:10|946.58|935.78|946.56|935.76|946.58|935.78|946.56|935.76|4
1645377620000|2022-02-20 17:20:20|946.29|935.49|946.29|935.49|946.29|935.49|946.29|935.49|1
1645377630000|2022-02-20 17:20:30|946.35|935.55|946.35|935.55|946.35|935.55|946.35|935.55|1
1645377640000|2022-02-20 17:20:40|946.4|935.6|947.01|936.21|947.08|936.28|946.35|935.55|6
1645377650000|2022-02-20 17:20:50|947.08|936.28|947.08|936.28|947.08|936.28|947.01|936.21|3
1645377660000|2022-02-20 17:21:00|947.28|936.48|947.3|936.5|947.3|936.5|947.19|936.39|3
1645377670000|2022-02-20 17:21:10|947.19|936.39|947.84|937.04|948.02|937.22|947.19|936.39|10
1645377680000|2022-02-20 17:21:20|947.69|936.89|947.84|937.04|947.84|937.04|947.69|936.89|2
1645377720000|2022-02-20 17:22:00|947.86|937.06|947.86|937.06|947.86|937.06|947.86|937.06|1
1645377730000|2022-02-20 17:22:10|947.76|936.96|947.28|936.48|947.76|936.96|947.28|936.48|7
1645377740000|2022-02-20 17:22:20|947.03|936.23|947.43|936.63|947.43|936.63|947.03|936.23|3
1645377750000|2022-02-20 17:22:30|947.13|936.33|947.13|936.33|947.13|936.33|947.13|936.33|1
1645377760000|2022-02-20 17:22:40|947.43|936.63|947.56|936.76|947.56|936.76|947.43|936.63|2
1645377770000|2022-02-20 17:22:50|947.43|936.63|947.53|936.73|947.56|936.76|947.43|936.63|3
1645377780000|2022-02-20 17:23:00|947.35|936.55|947.35|936.55|947.35|936.55|947.35|936.55|1
1645377790000|2022-02-20 17:23:10|947.45|936.65|947.45|936.65|947.45|936.65|947.45|936.65|1
1645377800000|2022-02-20 17:23:20|947.38|936.58|947.08|936.28|947.38|936.58|947.08|936.28|2
1645377810000|2022-02-20 17:23:30|946.97|936.17|946.97|936.17|946.97|936.17|946.97|936.17|1
1645377820000|2022-02-20 17:23:40|947.19|936.39|947.29|936.49|947.29|936.49|947.19|936.39|2
1645377840000|2022-02-20 17:24:00|947.21|936.41|947.22|936.42|947.29|936.49|947.21|936.41|3
1645377850000|2022-02-20 17:24:10|946.99|936.19|946.93|936.13|947.22|936.42|946.93|936.13|12
1645377870000|2022-02-20 17:24:30|946.88|936.08|946.87|936.07|946.89|936.09|946.87|936.07|6
1645377880000|2022-02-20 17:24:40|946.88|936.08|946.87|936.07|946.88|936.08|946.87|936.07|2
1645377890000|2022-02-20 17:24:50|946.76|935.96|946.5|935.7|946.76|935.96|946.5|935.7|6
1645377910000|2022-02-20 17:25:10|946.51|935.71|946.45|935.65|946.51|935.71|946.44|935.64|4
1645377920000|2022-02-20 17:25:20|946.35|935.55|945.49|934.69|946.35|935.55|945.43|934.63|13
1645377930000|2022-02-20 17:25:30|945.31|934.51|944.34|933.54|945.31|934.51|944.34|933.54|6
1645377940000|2022-02-20 17:25:40|944.64|933.84|944.66|933.86|944.81|934.01|944.64|933.84|6
1645377950000|2022-02-20 17:25:50|944.7|933.9|944.26|933.46|944.7|933.9|944.21|933.41|7
1645377960000|2022-02-20 17:26:00|944.03|933.23|943.89|933.09|944.03|933.23|943.89|933.09|2
1645377970000|2022-02-20 17:26:10|943.88|933.08|943.88|933.08|943.88|933.08|943.88|933.08|1
1645377980000|2022-02-20 17:26:20|943.86|933.06|944.83|934.03|944.83|934.03|943.86|933.06|16
1645377990000|2022-02-20 17:26:30|944.87|934.07|944.88|934.08|944.88|934.08|944.87|934.07|2
1645378000000|2022-02-20 17:26:40|944.91|934.11|944.91|934.11|944.91|934.11|944.91|934.11|1
1645378010000|2022-02-20 17:26:50|944.89|934.09|944.91|934.11|944.91|934.11|944.89|934.09|2
1645378020000|2022-02-20 17:27:00|944.9|934.1|945.11|934.31|945.11|934.31|944.9|934.1|6
1645378030000|2022-02-20 17:27:10|945.26|934.46|945.41|934.61|945.41|934.61|945.26|934.46|4
1645378050000|2022-02-20 17:27:30|945.4|934.6|945.38|934.58|945.41|934.61|945.38|934.58|3
1645378060000|2022-02-20 17:27:40|945.37|934.57|945.37|934.57|945.37|934.57|945.37|934.57|1
1645378080000|2022-02-20 17:28:00|945.4|934.6|945.05|934.25|945.4|934.6|944.96|934.16|4
1645378090000|2022-02-20 17:28:10|944.96|934.16|944.48|933.68|944.96|934.16|944.31|933.51|6
1645378100000|2022-02-20 17:28:20|944.47|933.67|943.85|933.05|944.47|933.67|943.85|933.05|5
1645378110000|2022-02-20 17:28:30|943.86|933.06|943.86|933.06|943.86|933.06|943.86|933.06|1
1645378150000|2022-02-20 17:29:10|943.78|932.98|943.11|932.31|943.8|933|943.11|932.31|6
1645378160000|2022-02-20 17:29:20|943.1|932.3|942.65|931.85|943.1|932.3|942.54|931.74|6
1645378170000|2022-02-20 17:29:30|942.7|931.9|942.67|931.87|942.7|931.9|942.67|931.87|2
1645378180000|2022-02-20 17:29:40|942.55|931.75|941.98|931.18|942.55|931.75|941.98|931.18|5
1645378190000|2022-02-20 17:29:50|941.92|931.12|942.22|931.42|942.22|931.42|941.92|931.12|5
1645378200000|2022-02-20 17:30:00|942.54|931.74|942.87|932.07|942.87|932.07|942.45|931.65|3
1645378220000|2022-02-20 17:30:20|942.82|932.02|942.89|932.09|942.89|932.09|942.82|932.02|3
1645378230000|2022-02-20 17:30:30|942.86|932.06|942.86|932.06|942.86|932.06|942.86|932.06|1
1645378250000|2022-02-20 17:30:50|942.87|932.07|942.6|931.8|942.87|932.07|942.6|931.8|3
1645378260000|2022-02-20 17:31:00|942.5|931.7|941.96|931.16|942.5|931.7|941.96|931.16|6
1645378270000|2022-02-20 17:31:10|942.02|931.22|941.93|931.13|942.02|931.22|941.93|931.13|2
1645378280000|2022-02-20 17:31:20|941.88|931.08|941.25|930.45|941.88|931.08|941.25|930.45|4
1645378290000|2022-02-20 17:31:30|941.48|930.68|942.54|931.74|942.54|931.74|941.29|930.49|11
1645378300000|2022-02-20 17:31:40|942.07|931.27|941.58|930.78|942.14|931.34|941.58|930.78|6
1645378310000|2022-02-20 17:31:50|941.55|930.75|941.24|930.44|941.55|930.75|941.02|930.22|6
1645378320000|2022-02-20 17:32:00|941.02|930.22|941.92|931.12|941.92|931.12|941.02|930.22|9
1645378330000|2022-02-20 17:32:10|942.06|931.26|942.5|931.7|942.5|931.7|942.06|931.26|10
1645378360000|2022-02-20 17:32:40|942.42|931.62|942.83|932.03|942.83|932.03|942.42|931.62|3
1645378370000|2022-02-20 17:32:50|942.84|932.04|943.19|932.39|943.19|932.39|942.84|932.04|4
1645378380000|2022-02-20 17:33:00|943.18|932.38|942.98|932.18|943.21|932.41|942.98|932.18|4
1645378390000|2022-02-20 17:33:10|942.87|932.07|942.57|931.77|942.87|932.07|942.57|931.77|2
1645378400000|2022-02-20 17:33:20|942.54|931.74|942.54|931.74|942.54|931.74|942.54|931.74|1
1645378420000|2022-02-20 17:33:40|942.6|931.8|942.6|931.8|942.6|931.8|942.6|931.8|1
1645378440000|2022-02-20 17:34:00|942.58|931.78|942.58|931.78|942.58|931.78|942.58|931.78|1
1645378460000|2022-02-20 17:34:20|942.6|931.8|942.08|931.28|942.6|931.8|942.08|931.28|4
1645378470000|2022-02-20 17:34:30|942.04|931.24|941.48|930.68|942.04|931.24|941.48|930.68|5
1645378480000|2022-02-20 17:34:40|941.49|930.69|941.5|930.7|941.5|930.7|941.46|930.66|3
1645378490000|2022-02-20 17:34:50|941.65|930.85|941.42|930.62|941.67|930.87|941.42|930.62|3
1645378500000|2022-02-20 17:35:00|941.35|930.55|941.47|930.67|941.47|930.67|941.35|930.55|2
1645378520000|2022-02-20 17:35:20|941.4|930.6|941.44|930.64|941.47|930.67|941.4|930.6|3
1645378530000|2022-02-20 17:35:30|941.48|930.68|941.6|930.8|941.6|930.8|941.48|930.68|3
1645378540000|2022-02-20 17:35:40|941.53|930.73|941.63|930.83|941.63|930.83|941.53|930.73|2
1645378550000|2022-02-20 17:35:50|941.84|931.04|941.84|931.04|941.84|931.04|941.84|931.04|1
1645378560000|2022-02-20 17:36:00|941.92|931.12|942.77|931.97|942.78|931.98|941.92|931.12|8
1645378570000|2022-02-20 17:36:10|942.78|931.98|942.78|931.98|942.78|931.98|942.78|931.98|1
1645378580000|2022-02-20 17:36:20|942.79|931.99|942.91|932.11|942.91|932.11|942.79|931.99|2
1645378600000|2022-02-20 17:36:40|942.92|932.12|942.92|932.12|942.92|932.12|942.92|932.12|1
1645378620000|2022-02-20 17:37:00|942.91|932.11|942.95|932.15|942.96|932.16|942.91|932.11|6
1645378630000|2022-02-20 17:37:10|942.91|932.11|943.09|932.29|943.09|932.29|942.9|932.1|5
1645378650000|2022-02-20 17:37:30|942.91|932.11|942.91|932.11|942.91|932.11|942.91|932.11|1
1645378660000|2022-02-20 17:37:40|942.92|932.12|942.92|932.12|942.92|932.12|942.92|932.12|1
1645378680000|2022-02-20 17:38:00|942.91|932.11|942.91|932.11|942.91|932.11|942.91|932.11|1
1645378700000|2022-02-20 17:38:20|942.98|932.18|942.91|932.11|943.08|932.28|942.91|932.11|4
1645378710000|2022-02-20 17:38:30|943.1|932.3|943.1|932.3|943.1|932.3|943.1|932.3|1
1645378720000|2022-02-20 17:38:40|943.08|932.28|943.71|932.91|943.71|932.91|943.08|932.28|3
1645378730000|2022-02-20 17:38:50|943.65|932.85|943.7|932.9|943.74|932.94|943.65|932.85|3
1645378740000|2022-02-20 17:39:00|943.39|932.59|943.23|932.43|943.39|932.59|943.23|932.43|3
1645378750000|2022-02-20 17:39:10|942.97|932.17|942.97|932.17|942.97|932.17|942.97|932.17|1
1645378760000|2022-02-20 17:39:20|942.96|932.16|942.09|931.29|943.02|932.22|942.09|931.29|9
1645378770000|2022-02-20 17:39:30|941.95|931.15|941.95|931.15|941.95|931.15|941.95|931.15|1
1645378780000|2022-02-20 17:39:40|941.89|931.09|941.85|931.05|941.89|931.09|941.85|931.05|3
1645378800000|2022-02-20 17:40:00|941.91|931.11|941.91|931.11|941.91|931.11|941.91|931.11|1
1645378810000|2022-02-20 17:40:10|941.76|930.96|941.94|931.14|941.94|931.14|941.76|930.96|2
1645378820000|2022-02-20 17:40:20|941.93|931.13|941.93|931.13|941.93|931.13|941.93|931.13|1
1645378830000|2022-02-20 17:40:30|942.08|931.28|942.57|931.77|942.64|931.84|942.08|931.28|7
1645378840000|2022-02-20 17:40:40|942.85|932.05|942.9|932.1|942.9|932.1|942.85|932.05|3
1645378850000|2022-02-20 17:40:50|942.95|932.15|942.95|932.15|942.95|932.15|942.95|932.15|1
1645378860000|2022-02-20 17:41:00|942.84|932.04|943.19|932.39|943.19|932.39|942.84|932.04|3
1645378870000|2022-02-20 17:41:10|943.32|932.52|944.77|933.97|944.77|933.97|943.32|932.52|8
1645378880000|2022-02-20 17:41:20|945.01|934.21|944.92|934.12|945.01|934.21|944.89|934.09|3
1645378890000|2022-02-20 17:41:30|944.85|934.05|944.06|933.26|944.92|934.12|944.06|933.26|7
1645378910000|2022-02-20 17:41:50|943.97|933.17|944.06|933.26|944.06|933.26|943.97|933.17|2
1645378920000|2022-02-20 17:42:00|944.01|933.21|944.01|933.21|944.01|933.21|944.01|933.21|1
1645378950000|2022-02-20 17:42:30|943.9|933.1|943.13|932.33|943.9|933.1|943.13|932.33|5
1645378960000|2022-02-20 17:42:40|943.23|932.43|943.23|932.43|943.23|932.43|943.23|932.43|1
1645378970000|2022-02-20 17:42:50|943.26|932.46|943.88|933.08|943.88|933.08|943.24|932.44|10
1645378980000|2022-02-20 17:43:00|944|933.2|944.66|933.86|944.66|933.86|943.91|933.11|6
1645378990000|2022-02-20 17:43:10|944.68|933.88|944.75|933.95|944.75|933.95|944.56|933.76|4
1645379000000|2022-02-20 17:43:20|944.88|934.08|945.07|934.27|945.07|934.27|944.88|934.08|3
1645379010000|2022-02-20 17:43:30|944.94|934.14|945.33|934.53|945.33|934.53|944.94|934.14|4
1645379020000|2022-02-20 17:43:40|945.67|934.87|945.67|934.87|945.67|934.87|945.62|934.82|3
1645379030000|2022-02-20 17:43:50|945.59|934.79|945.62|934.82|945.62|934.82|945.59|934.79|2
1645379040000|2022-02-20 17:44:00|945.91|935.11|946.78|935.98|946.78|935.98|945.91|935.11|6
1645379050000|2022-02-20 17:44:10|946.86|936.06|946.21|935.41|946.86|936.06|946.21|935.41|6
1645379070000|2022-02-20 17:44:30|945.96|935.16|945.94|935.14|945.96|935.16|945.94|935.14|2
1645379090000|2022-02-20 17:44:50|945.99|935.19|945.87|935.07|945.99|935.19|945.87|935.07|4
1645379110000|2022-02-20 17:45:10|945.86|935.06|945.86|935.06|945.86|935.06|945.86|935.06|1
1645379120000|2022-02-20 17:45:20|945.85|935.05|945.85|935.05|945.85|935.05|945.85|935.05|1
1645379150000|2022-02-20 17:45:50|945.89|935.09|945.89|935.09|945.89|935.09|945.89|935.09|1
1645379160000|2022-02-20 17:46:00|945.8|935|945.8|935|945.8|935|945.8|935|1
1645379170000|2022-02-20 17:46:10|945.78|934.98|945.78|934.98|945.78|934.98|945.78|934.98|1
1645379180000|2022-02-20 17:46:20|945.85|935.05|945.85|935.05|945.85|935.05|945.85|935.05|1
1645379190000|2022-02-20 17:46:30|945.77|934.97|945.9|935.1|946|935.2|945.77|934.97|4
1645379200000|2022-02-20 17:46:40|945.88|935.08|946.34|935.54|946.34|935.54|945.77|934.97|5
1645379210000|2022-02-20 17:46:50|946.01|935.21|946.39|935.59|946.39|935.59|946.01|935.21|4
1645379220000|2022-02-20 17:47:00|946.66|935.86|946.66|935.86|946.66|935.86|946.66|935.86|1
1645379230000|2022-02-20 17:47:10|946.68|935.88|946.68|935.88|946.68|935.88|946.68|935.88|1
1645379240000|2022-02-20 17:47:20|946.65|935.85|946.65|935.85|946.65|935.85|946.65|935.85|1
1645379280000|2022-02-20 17:48:00|946.66|935.86|946.66|935.86|946.66|935.86|946.66|935.86|1
1645379300000|2022-02-20 17:48:20|946.56|935.76|946.56|935.76|946.57|935.77|946.56|935.76|3
1645379310000|2022-02-20 17:48:30|946.57|935.77|946.56|935.76|946.57|935.77|946.56|935.76|12
1645379320000|2022-02-20 17:48:40|946.57|935.77|946.57|935.77|946.57|935.77|946.56|935.76|9
1645379330000|2022-02-20 17:48:50|946.67|935.87|946.67|935.87|946.67|935.87|946.67|935.87|1
1645379340000|2022-02-20 17:49:00|946.76|935.96|946.76|935.96|946.76|935.96|946.76|935.96|1
1645379350000|2022-02-20 17:49:10|946.67|935.87|946.67|935.87|946.67|935.87|946.67|935.87|1
1645379360000|2022-02-20 17:49:20|946.76|935.96|946.76|935.96|946.76|935.96|946.76|935.96|1
1645379380000|2022-02-20 17:49:40|946.59|935.79|946.59|935.79|946.59|935.79|946.59|935.79|1
1645379410000|2022-02-20 17:50:10|946.46|935.66|946.23|935.43|946.47|935.67|946.23|935.43|5
1645379420000|2022-02-20 17:50:20|946.08|935.28|945.14|934.34|946.08|935.28|945.03|934.23|7
1645379430000|2022-02-20 17:50:30|945.24|934.44|945.75|934.95|945.75|934.95|945.24|934.44|7
1645379440000|2022-02-20 17:50:40|945.91|935.11|945.98|935.18|945.98|935.18|945.87|935.07|4
1645379450000|2022-02-20 17:50:50|945.89|935.09|946.65|935.85|946.65|935.85|945.89|935.09|5
1645379460000|2022-02-20 17:51:00|946.61|935.81|946.61|935.81|946.61|935.81|946.61|935.81|1
1645379480000|2022-02-20 17:51:20|946.48|935.68|945.36|934.56|946.48|935.68|945.29|934.49|8
1645379500000|2022-02-20 17:51:40|945.14|934.34|944.92|934.12|945.3|934.5|944.92|934.12|3
1645379510000|2022-02-20 17:51:50|944.76|933.96|944.32|933.52|944.76|933.96|944.32|933.52|3
1645379520000|2022-02-20 17:52:00|944.36|933.56|944.36|933.56|944.36|933.56|944.36|933.56|1
1645379530000|2022-02-20 17:52:10|944.22|933.42|944.03|933.23|944.22|933.42|944.03|933.23|2
1645379540000|2022-02-20 17:52:20|944.02|933.22|943.9|933.1|944.05|933.25|943.9|933.1|3
1645379560000|2022-02-20 17:52:40|943.74|932.94|944.71|933.91|944.71|933.91|943.62|932.82|10
1645379570000|2022-02-20 17:52:50|944.63|933.83|944.89|934.09|944.89|934.09|944.63|933.83|2
1645379580000|2022-02-20 17:53:00|944.9|934.1|945.11|934.31|945.11|934.31|944.83|934.03|7
1645379590000|2022-02-20 17:53:10|944.99|934.19|945.6|934.8|945.61|934.81|944.99|934.19|6
1645379600000|2022-02-20 17:53:20|945.61|934.81|945.18|934.38|945.61|934.81|944.97|934.17|6
1645379610000|2022-02-20 17:53:30|945.05|934.25|945.05|934.25|945.05|934.25|945.05|934.25|1
1645379630000|2022-02-20 17:53:50|945.03|934.23|945.03|934.23|945.03|934.23|945.03|934.23|1
1645379640000|2022-02-20 17:54:00|944.95|934.15|944.89|934.09|944.95|934.15|944.82|934.02|3
1645379660000|2022-02-20 17:54:20|944.93|934.13|944.93|934.13|944.93|934.13|944.93|934.13|1
1645379680000|2022-02-20 17:54:40|944.9|934.1|944.9|934.1|944.9|934.1|944.9|934.1|1
1645379700000|2022-02-20 17:55:00|944.93|934.13|945.04|934.24|945.04|934.24|944.93|934.13|2
1645379710000|2022-02-20 17:55:10|944.99|934.19|944.95|934.15|944.99|934.19|944.95|934.15|2
1645379740000|2022-02-20 17:55:40|945.01|934.21|945.11|934.31|945.11|934.31|945.01|934.21|2
1645379750000|2022-02-20 17:55:50|945.24|934.44|945.83|935.03|945.83|935.03|945.24|934.44|8
1645379760000|2022-02-20 17:56:00|945.88|935.08|945.88|935.08|945.88|935.08|945.88|935.08|1
1645379770000|2022-02-20 17:56:10|945.94|935.14|945.92|935.12|945.94|935.14|945.92|935.12|2
1645379820000|2022-02-20 17:57:00|945.9|935.1|945.9|935.1|945.9|935.1|945.9|935.1|1
1645379830000|2022-02-20 17:57:10|945.83|935.03|945.26|934.46|945.83|935.03|945.26|934.46|3
1645379840000|2022-02-20 17:57:20|945.16|934.36|944.95|934.15|945.16|934.36|944.95|934.15|2
1645379850000|2022-02-20 17:57:30|944.96|934.16|944.95|934.15|944.96|934.16|944.95|934.15|4
1645379870000|2022-02-20 17:57:50|944.96|934.16|944.47|933.67|944.96|934.16|944.47|933.67|3
1645379880000|2022-02-20 17:58:00|944.34|933.54|944.34|933.54|944.34|933.54|944.34|933.54|1
1645379890000|2022-02-20 17:58:10|944.33|933.53|943.63|932.83|944.33|933.53|943.63|932.83|4
1645379910000|2022-02-20 17:58:30|943.31|932.51|943.31|932.51|943.31|932.51|943.31|932.51|1
1645379920000|2022-02-20 17:58:40|943.19|932.39|943.04|932.24|943.19|932.39|943.04|932.24|4
1645379940000|2022-02-20 17:59:00|943.06|932.26|943.06|932.26|943.06|932.26|943.06|932.26|1
1645379950000|2022-02-20 17:59:10|943.16|932.36|943.43|932.63|943.43|932.63|943.16|932.36|3
1645379960000|2022-02-20 17:59:20|943.27|932.47|944.75|933.95|944.8|934|943.27|932.47|9
1645379970000|2022-02-20 17:59:30|944.86|934.06|944.86|934.06|944.86|934.06|944.86|934.06|1
1645379980000|2022-02-20 17:59:40|944.91|934.11|944.91|934.11|944.91|934.11|944.91|934.11|1
1645380000000|2022-02-20 18:00:00|944.94|934.14|945.1|934.3|945.23|934.43|944.91|934.11|7
1645380010000|2022-02-20 18:00:10|945.04|934.24|944.2|933.4|945.06|934.26|944.17|933.37|8
1645380020000|2022-02-20 18:00:20|944.11|933.31|944.1|933.3|944.25|933.45|944.1|933.3|3
1645380030000|2022-02-20 18:00:30|944.09|933.29|944.59|933.79|944.59|933.79|944.09|933.29|3
1645380040000|2022-02-20 18:00:40|944.61|933.81|944.89|934.09|944.89|934.09|944.61|933.81|6
1645380050000|2022-02-20 18:00:50|944.97|934.17|944.91|934.11|944.97|934.17|944.91|934.11|2
1645380060000|2022-02-20 18:01:00|944.9|934.1|944.95|934.15|944.95|934.15|944.89|934.09|3
1645380080000|2022-02-20 18:01:20|944.83|934.03|943.95|933.15|944.83|934.03|943.95|933.15|7
1645380090000|2022-02-20 18:01:30|943.99|933.19|943.95|933.15|943.99|933.19|943.95|933.15|2
1645380100000|2022-02-20 18:01:40|943.77|932.97|943.29|932.49|943.84|933.04|943.29|932.49|3
1645380120000|2022-02-20 18:02:00|943.16|932.36|943.95|933.15|943.95|933.15|943.16|932.36|8
1645380130000|2022-02-20 18:02:10|944.05|933.25|944.05|933.25|944.05|933.25|944.05|933.25|1
1645380160000|2022-02-20 18:02:40|943.95|933.15|943.68|932.88|943.95|933.15|943.68|932.88|5
1645380170000|2022-02-20 18:02:50|943.4|932.6|942.94|932.14|943.4|932.6|942.94|932.14|8
1645380180000|2022-02-20 18:03:00|942.95|932.15|942.95|932.15|942.95|932.15|942.95|932.15|1
1645380220000|2022-02-20 18:03:40|943.17|932.37|943.28|932.48|943.28|932.48|943.17|932.37|2
1645380230000|2022-02-20 18:03:50|943.55|932.75|943.09|932.29|943.55|932.75|943.09|932.29|2
1645380240000|2022-02-20 18:04:00|943.05|932.25|943.05|932.25|943.05|932.25|943.05|932.25|1
1645380260000|2022-02-20 18:04:20|943.01|932.21|943.2|932.4|943.2|932.4|943.01|932.21|3
1645380290000|2022-02-20 18:04:50|943.09|932.29|943.09|932.29|943.09|932.29|943.09|932.29|1
1645380320000|2022-02-20 18:05:20|943.21|932.41|943.21|932.41|943.21|932.41|943.21|932.41|1
1645380340000|2022-02-20 18:05:40|942.99|932.19|942.99|932.19|942.99|932.19|942.99|932.19|1
1645380360000|2022-02-20 18:06:00|942.94|932.14|942.94|932.14|942.94|932.14|942.94|932.14|1
1645380370000|2022-02-20 18:06:10|942.95|932.15|942.95|932.15|942.95|932.15|942.93|932.13|3
1645380390000|2022-02-20 18:06:30|942.93|932.13|942.93|932.13|942.93|932.13|942.93|932.13|1
1645380400000|2022-02-20 18:06:40|942.95|932.15|942.95|932.15|942.95|932.15|942.95|932.15|1
1645380410000|2022-02-20 18:06:50|942.94|932.14|943.82|933.02|943.82|933.02|942.87|932.07|8
1645380420000|2022-02-20 18:07:00|943.94|933.14|943.4|932.6|943.94|933.14|943.4|932.6|4
1645380430000|2022-02-20 18:07:10|943.16|932.36|943.09|932.29|943.31|932.51|943.09|932.29|3
1645380480000|2022-02-20 18:08:00|943.02|932.22|943.02|932.22|943.02|932.22|943.02|932.22|1
1645380500000|2022-02-20 18:08:20|942.98|932.18|942.98|932.18|942.98|932.18|942.98|932.18|1
1645380510000|2022-02-20 18:08:30|942.91|932.11|943.18|932.38|943.18|932.38|942.91|932.11|3
1645380530000|2022-02-20 18:08:50|943.2|932.4|943.2|932.4|943.2|932.4|943.2|932.4|1
1645380550000|2022-02-20 18:09:10|943.1|932.3|943.1|932.3|943.1|932.3|943.1|932.3|1
1645380580000|2022-02-20 18:09:40|943.19|932.39|943.19|932.39|943.19|932.39|943.19|932.39|1
1645380610000|2022-02-20 18:10:10|943.22|932.42|943.85|933.05|943.86|933.06|943.1|932.3|7
1645380620000|2022-02-20 18:10:20|943.86|933.06|943.85|933.05|943.86|933.06|943.85|933.05|2
1645380640000|2022-02-20 18:10:40|943.72|932.92|943.95|933.15|943.95|933.15|943.72|932.92|2
1645380660000|2022-02-20 18:11:00|943.92|933.12|943.92|933.12|943.92|933.12|943.92|933.12|1
1645380670000|2022-02-20 18:11:10|943.7|932.9|943.92|933.12|943.92|933.12|943.7|932.9|2
1645380690000|2022-02-20 18:11:30|944.02|933.22|944.02|933.22|944.02|933.22|944.02|933.22|1
1645380700000|2022-02-20 18:11:40|943.98|933.18|943.46|932.66|943.98|933.18|943.46|932.66|4
1645380710000|2022-02-20 18:11:50|943.39|932.59|942.82|932.02|943.39|932.59|942.82|932.02|6
1645380720000|2022-02-20 18:12:00|942.7|931.9|942.12|931.32|942.7|931.9|942.12|931.32|7
1645380740000|2022-02-20 18:12:20|942.05|931.25|941.61|930.81|942.05|931.25|941.61|930.81|5
1645380750000|2022-02-20 18:12:30|941.62|930.82|941.02|930.22|941.62|930.82|940.92|930.12|12
1645380760000|2022-02-20 18:12:40|941.58|930.78|942.92|932.12|942.92|932.12|941.58|930.78|8
1645380780000|2022-02-20 18:13:00|942.88|932.08|942.01|931.21|942.88|932.08|942.01|931.21|4
1645380790000|2022-02-20 18:13:10|942.03|931.23|942.01|931.21|942.03|931.23|942.01|931.21|2
1645380800000|2022-02-20 18:13:20|941.93|931.13|943.94|933.14|943.94|933.14|941.93|931.13|11
1645380810000|2022-02-20 18:13:30|943.95|933.15|944.42|933.62|944.46|933.66|943.95|933.15|6
1645380820000|2022-02-20 18:13:40|944.66|933.86|944.93|934.13|944.93|934.13|944.42|933.62|7
1645380830000|2022-02-20 18:13:50|944.94|934.14|945.12|934.32|945.12|934.32|944.91|934.11|6
1645380840000|2022-02-20 18:14:00|945.29|934.49|946.08|935.28|946.08|935.28|945.29|934.49|7
1645380850000|2022-02-20 18:14:10|945.9|935.1|945.47|934.67|945.9|935.1|945.47|934.67|6
1645380860000|2022-02-20 18:14:20|945.1|934.3|945.72|934.92|945.72|934.92|945.1|934.3|5
1645380870000|2022-02-20 18:14:30|945.82|935.02|945.82|935.02|945.82|935.02|945.82|935.02|1
1645380880000|2022-02-20 18:14:40|945.62|934.82|946.89|936.09|946.89|936.09|945.62|934.82|9
1645380890000|2022-02-20 18:14:50|946.97|936.17|947.09|936.29|947.1|936.3|946.97|936.17|3
1645380900000|2022-02-20 18:15:00|946.97|936.17|945.52|934.72|946.97|936.17|945.52|934.72|7
1645380910000|2022-02-20 18:15:10|945.5|934.7|945.75|934.95|945.75|934.95|945.38|934.58|3
1645380920000|2022-02-20 18:15:20|945.73|934.93|945.92|935.12|945.92|935.12|945.73|934.93|4
1645380930000|2022-02-20 18:15:30|946.09|935.29|946.83|936.03|946.84|936.04|946.09|935.29|6
1645380940000|2022-02-20 18:15:40|946.84|936.04|947.06|936.26|947.06|936.26|946.84|936.04|5
1645380950000|2022-02-20 18:15:50|946.97|936.17|946.89|936.09|947.14|936.34|946.89|936.09|5
1645380960000|2022-02-20 18:16:00|946.9|936.1|946.25|935.45|946.9|936.1|946.24|935.44|5
1645380970000|2022-02-20 18:16:10|946.27|935.47|946.27|935.47|946.27|935.47|946.27|935.47|1
1645380980000|2022-02-20 18:16:20|946.53|935.73|946.82|936.02|946.82|936.02|946.48|935.68|6
1645380990000|2022-02-20 18:16:30|946.88|936.08|946.99|936.19|946.99|936.19|946.88|936.08|4
1645381000000|2022-02-20 18:16:40|946.84|936.04|946.31|935.51|946.84|936.04|946.31|935.51|5
1645381020000|2022-02-20 18:17:00|946.15|935.35|946.12|935.32|946.52|935.72|946.12|935.32|6
1645381030000|2022-02-20 18:17:10|946.28|935.48|946.28|935.48|946.28|935.48|946.28|935.48|1
1645381060000|2022-02-20 18:17:40|946.62|935.82|946.96|936.16|946.96|936.16|946.62|935.82|6
1645381070000|2022-02-20 18:17:50|946.97|936.17|946.98|936.18|946.98|936.18|946.97|936.17|2
1645381080000|2022-02-20 18:18:00|946.99|936.19|946.99|936.19|946.99|936.19|946.99|936.19|1
1645381090000|2022-02-20 18:18:10|946.98|936.18|946.98|936.18|946.98|936.18|946.98|936.18|1
1645381140000|2022-02-20 18:19:00|946.92|936.12|946.92|936.12|946.92|936.12|946.92|936.12|1
1645381160000|2022-02-20 18:19:20|946.91|936.11|946.91|936.11|946.91|936.11|946.91|936.11|1
1645381170000|2022-02-20 18:19:30|946.8|936|947.14|936.34|947.14|936.34|946.8|936|3
1645381200000|2022-02-20 18:20:00|946.96|936.16|946.96|936.16|946.96|936.16|946.96|936.16|1
1645381210000|2022-02-20 18:20:10|946.92|936.12|946.8|936|946.92|936.12|946.8|936|2
1645381220000|2022-02-20 18:20:20|946.87|936.07|946.86|936.06|946.87|936.07|946.86|936.06|2
1645381230000|2022-02-20 18:20:30|946.87|936.07|947.71|936.91|947.71|936.91|946.87|936.07|6
1645381240000|2022-02-20 18:20:40|947.79|936.99|947.91|937.11|947.91|937.11|947.79|936.99|2
1645381250000|2022-02-20 18:20:50|947.82|937.02|947.2|936.4|947.82|937.02|947.2|936.4|3
1645381260000|2022-02-20 18:21:00|947.06|936.26|947.06|936.26|947.06|936.26|947.06|936.26|1
1645381280000|2022-02-20 18:21:20|946.92|936.12|947.07|936.27|947.07|936.27|946.92|936.12|2
1645381300000|2022-02-20 18:21:40|947.03|936.23|946.32|935.52|947.03|936.23|946.32|935.52|7
1645381310000|2022-02-20 18:21:50|946.29|935.49|946.03|935.23|946.29|935.49|946.03|935.23|2
1645381320000|2022-02-20 18:22:00|945.94|935.14|945.93|935.13|945.94|935.14|945.93|935.13|2
1645381330000|2022-02-20 18:22:10|945.91|935.11|945.83|935.03|945.91|935.11|945.83|935.03|2
1645381340000|2022-02-20 18:22:20|945.57|934.77|945.57|934.77|945.57|934.77|945.57|934.77|1
1645381350000|2022-02-20 18:22:30|945.54|934.74|945.31|934.51|945.54|934.74|945.31|934.51|5
1645381380000|2022-02-20 18:23:00|945.07|934.27|945.07|934.27|945.07|934.27|945.07|934.27|1
1645381390000|2022-02-20 18:23:10|945.31|934.51|945.31|934.51|945.31|934.51|945.31|934.51|1
1645381400000|2022-02-20 18:23:20|945.63|934.83|945.06|934.26|945.64|934.84|945.06|934.26|8
1645381430000|2022-02-20 18:23:50|944.95|934.15|944.95|934.15|944.95|934.15|944.95|934.15|1
1645381440000|2022-02-20 18:24:00|945.02|934.22|945.02|934.22|945.02|934.22|945.02|934.22|1
1645381450000|2022-02-20 18:24:10|945.11|934.31|945.11|934.31|945.11|934.31|945.11|934.31|1
1645381460000|2022-02-20 18:24:20|945.12|934.32|945.55|934.75|945.55|934.75|945.12|934.32|2
1645381470000|2022-02-20 18:24:30|945.59|934.79|945.59|934.79|945.59|934.79|945.59|934.79|1
1645381480000|2022-02-20 18:24:40|945.64|934.84|945.88|935.08|945.88|935.08|945.64|934.84|3
1645381490000|2022-02-20 18:24:50|945.74|934.94|945.91|935.11|945.91|935.11|945.74|934.94|2
1645381500000|2022-02-20 18:25:00|945.74|934.94|946.07|935.27|946.07|935.27|945.74|934.94|3
1645381530000|2022-02-20 18:25:30|945.98|935.18|945.98|935.18|945.98|935.18|945.98|935.18|1
1645381540000|2022-02-20 18:25:40|945.97|935.17|945.61|934.81|945.97|935.17|945.61|934.81|4
1645381550000|2022-02-20 18:25:50|945.64|934.84|945.64|934.84|945.64|934.84|945.64|934.84|1
1645381560000|2022-02-20 18:26:00|945.6|934.8|945.6|934.8|945.6|934.8|945.6|934.8|1
1645381570000|2022-02-20 18:26:10|945.51|934.71|945.51|934.71|945.51|934.71|945.51|934.71|1
1645381590000|2022-02-20 18:26:30|945.6|934.8|945.88|935.08|945.88|935.08|945.6|934.8|4
1645381600000|2022-02-20 18:26:40|945.95|935.15|945.96|935.16|945.97|935.17|945.95|935.15|3
1645381620000|2022-02-20 18:27:00|945.93|935.13|945.93|935.13|945.93|935.13|945.93|935.13|1
1645381640000|2022-02-20 18:27:20|945.95|935.15|945.95|935.15|945.95|935.15|945.95|935.15|1
1645381670000|2022-02-20 18:27:50|945.8|935|945.8|935|945.8|935|945.8|935|1
1645381680000|2022-02-20 18:28:00|945.77|934.97|945.35|934.55|945.77|934.97|945.35|934.55|5
1645381690000|2022-02-20 18:28:10|945.39|934.59|945.81|935.01|945.81|935.01|945.14|934.34|8
1645381700000|2022-02-20 18:28:20|945.61|934.81|946.03|935.23|946.03|935.23|945.61|934.81|3
1645381730000|2022-02-20 18:28:50|945.93|935.13|945.94|935.14|945.94|935.14|945.93|935.13|2
1645381750000|2022-02-20 18:29:10|945.98|935.18|946.22|935.42|946.65|935.85|945.98|935.18|5
1645381760000|2022-02-20 18:29:20|946.31|935.51|946.89|936.09|946.89|936.09|946.31|935.51|4
1645381770000|2022-02-20 18:29:30|946.97|936.17|946.97|936.17|946.97|936.17|946.97|936.17|1
1645381780000|2022-02-20 18:29:40|946.91|936.11|946.9|936.1|946.91|936.11|946.9|936.1|2
1645381790000|2022-02-20 18:29:50|946.76|935.96|946.76|935.96|946.76|935.96|946.76|935.96|1
1645381800000|2022-02-20 18:30:00|946.48|935.68|946.17|935.37|946.68|935.88|946.17|935.37|5
1645381840000|2022-02-20 18:30:40|946.13|935.33|947.44|936.64|947.44|936.64|946.13|935.33|8
1645381850000|2022-02-20 18:30:50|947.11|936.31|948.51|937.71|948.51|937.71|947.11|936.31|11
1645381860000|2022-02-20 18:31:00|948.5|937.7|948.08|937.28|948.9|938.1|948.03|937.23|9
1645381870000|2022-02-20 18:31:10|947.91|937.11|947.97|937.17|947.97|937.17|947.91|937.11|2
1645381880000|2022-02-20 18:31:20|947.83|937.03|947.22|936.42|947.85|937.05|947.22|936.42|3
1645381890000|2022-02-20 18:31:30|947.42|936.62|947.8|937|947.9|937.1|947.42|936.62|8
1645381900000|2022-02-20 18:31:40|948.11|937.31|948.58|937.78|948.58|937.78|948.11|937.31|4
1645381910000|2022-02-20 18:31:50|948.59|937.79|947.95|937.15|948.82|938.02|947.95|937.15|5
1645381920000|2022-02-20 18:32:00|947.86|937.06|947.94|937.14|947.94|937.14|947.86|937.06|2
1645381940000|2022-02-20 18:32:20|947.97|937.17|947.97|937.17|947.97|937.17|947.97|937.17|1
1645381950000|2022-02-20 18:32:30|948.03|937.23|948.03|937.23|948.03|937.23|948.03|937.23|1
1645381970000|2022-02-20 18:32:50|947.98|937.18|948.22|937.42|948.22|937.42|947.98|937.18|4
1645381980000|2022-02-20 18:33:00|948.55|937.75|948.55|937.75|948.55|937.75|948.16|937.36|6
1645381990000|2022-02-20 18:33:10|948.51|937.71|949.42|938.62|949.42|938.62|948.51|937.71|9
1645382000000|2022-02-20 18:33:20|949.5|938.7|949.41|938.61|949.5|938.7|949.02|938.22|10
1645382010000|2022-02-20 18:33:30|949.55|938.75|949.55|938.75|949.55|938.75|949.55|938.75|1
1645382020000|2022-02-20 18:33:40|949.45|938.65|948.8|938|949.45|938.65|948.8|938|7
1645382030000|2022-02-20 18:33:50|948.71|937.91|948.3|937.5|948.71|937.91|948.3|937.5|3
1645382040000|2022-02-20 18:34:00|948.09|937.29|948.72|937.92|948.72|937.92|948.09|937.29|6
1645382050000|2022-02-20 18:34:10|948.79|937.99|948.79|937.99|948.79|937.99|948.79|937.99|1
1645382070000|2022-02-20 18:34:30|948.73|937.93|948.77|937.97|948.79|937.99|948.73|937.93|3
1645382080000|2022-02-20 18:34:40|948.79|937.99|948.69|937.89|948.79|937.99|948.69|937.89|2
1645382100000|2022-02-20 18:35:00|948.68|937.88|948.68|937.88|948.68|937.88|948.68|937.88|1
1645382120000|2022-02-20 18:35:20|948.64|937.84|948.64|937.84|948.64|937.84|948.64|937.84|1
1645382130000|2022-02-20 18:35:30|948.56|937.76|948.62|937.82|948.62|937.82|948.56|937.76|2
1645382140000|2022-02-20 18:35:40|948.68|937.88|948.55|937.75|948.68|937.88|948.51|937.71|3
1645382150000|2022-02-20 18:35:50|948.52|937.72|948.95|938.15|948.95|938.15|948.52|937.72|5
1645382160000|2022-02-20 18:36:00|949.01|938.21|948.72|937.92|949.01|938.21|948.72|937.92|3
1645382180000|2022-02-20 18:36:20|948.94|938.14|949.01|938.21|949.01|938.21|948.94|938.14|2
1645382220000|2022-02-20 18:37:00|948.94|938.14|948.46|937.66|948.94|938.14|948.46|937.66|4
1645382260000|2022-02-20 18:37:40|948.49|937.69|948.51|937.71|948.52|937.72|948.49|937.69|3
1645382280000|2022-02-20 18:38:00|948.66|937.86|948.66|937.86|948.66|937.86|948.66|937.86|1
1645382290000|2022-02-20 18:38:10|948.63|937.83|948.63|937.83|948.63|937.83|948.63|937.83|1
1645382300000|2022-02-20 18:38:20|948.6|937.8|948.6|937.8|948.6|937.8|948.6|937.8|1
1645382330000|2022-02-20 18:38:50|948.53|937.73|948.53|937.73|948.53|937.73|948.53|937.73|1
1645382340000|2022-02-20 18:39:00|948.51|937.71|948.51|937.71|948.51|937.71|948.51|937.71|1
1645382360000|2022-02-20 18:39:20|948.54|937.74|948.54|937.74|948.54|937.74|948.54|937.74|1
1645382370000|2022-02-20 18:39:30|948.47|937.67|948.47|937.67|948.47|937.67|948.47|937.67|1
1645382390000|2022-02-20 18:39:50|948.53|937.73|948.62|937.82|948.62|937.82|948.53|937.73|2
1645382400000|2022-02-20 18:40:00|948.68|937.88|948.68|937.88|948.68|937.88|948.68|937.88|1
1645382420000|2022-02-20 18:40:20|948.67|937.87|948.89|938.09|948.89|938.09|948.6|937.8|6
1645382430000|2022-02-20 18:40:30|948.83|938.03|948.84|938.04|948.88|938.08|948.83|938.03|4
1645382440000|2022-02-20 18:40:40|948.72|937.92|948.85|938.05|948.85|938.05|948.72|937.92|2
1645382450000|2022-02-20 18:40:50|948.72|937.92|949.57|938.77|949.75|938.95|948.72|937.92|8
1645382460000|2022-02-20 18:41:00|950.29|939.49|950.09|939.29|950.84|940.04|950.06|939.26|14
1645382470000|2022-02-20 18:41:10|950.12|939.32|949.92|939.12|950.12|939.32|949.92|939.12|3
1645382500000|2022-02-20 18:41:40|949.99|939.19|949.99|939.19|949.99|939.19|949.99|939.19|1
1645382510000|2022-02-20 18:41:50|949.91|939.11|949.92|939.12|949.92|939.12|949.91|939.11|2
1645382520000|2022-02-20 18:42:00|949.78|938.98|948.84|938.04|949.78|938.98|948.84|938.04|9
1645382530000|2022-02-20 18:42:10|948.6|937.8|948.84|938.04|948.84|938.04|948.54|937.74|4
1645382540000|2022-02-20 18:42:20|948.68|937.88|949.03|938.23|949.03|938.23|948.68|937.88|3
1645382550000|2022-02-20 18:42:30|948.95|938.15|948.95|938.15|948.95|938.15|948.95|938.15|1
1645382560000|2022-02-20 18:42:40|949.02|938.22|949.02|938.22|949.02|938.22|949.02|938.22|1
1645382570000|2022-02-20 18:42:50|949.01|938.21|949.72|938.92|949.72|938.92|949.01|938.21|7
1645382580000|2022-02-20 18:43:00|949.9|939.1|949.9|939.1|949.9|939.1|949.9|939.1|1
1645382610000|2022-02-20 18:43:30|949.85|939.05|949.21|938.41|949.85|939.05|949.21|938.41|4
1645382620000|2022-02-20 18:43:40|949.2|938.4|948.91|938.11|949.2|938.4|948.91|938.11|5
1645382630000|2022-02-20 18:43:50|948.93|938.13|948.78|937.98|948.93|938.13|948.78|937.98|3
1645382640000|2022-02-20 18:44:00|948.69|937.89|948.08|937.28|948.69|937.89|948.08|937.28|5
1645382650000|2022-02-20 18:44:10|948|937.2|948|937.2|948|937.2|948|937.2|1
1645382660000|2022-02-20 18:44:20|948.08|937.28|948|937.2|948.35|937.55|948|937.2|4
1645382680000|2022-02-20 18:44:40|947.99|937.19|947.99|937.19|947.99|937.19|947.99|937.19|1
1645382690000|2022-02-20 18:44:50|948.13|937.33|947.99|937.19|948.13|937.33|947.99|937.19|2
1645382740000|2022-02-20 18:45:40|947.92|937.12|947.92|937.12|947.92|937.12|947.92|937.12|1
1645382750000|2022-02-20 18:45:50|948|937.2|948.18|937.38|948.18|937.38|948|937.2|2
1645382760000|2022-02-20 18:46:00|948.22|937.42|948.22|937.42|948.22|937.42|948.22|937.42|1
1645382770000|2022-02-20 18:46:10|948.17|937.37|948.17|937.37|948.17|937.37|948.17|937.37|1
1645382780000|2022-02-20 18:46:20|948.15|937.35|948.15|937.35|948.15|937.35|948.15|937.35|1
1645382790000|2022-02-20 18:46:30|948.17|937.37|948.38|937.58|948.38|937.58|948.17|937.37|3
1645382800000|2022-02-20 18:46:40|948.69|937.89|948.71|937.91|948.71|937.91|948.69|937.89|3
1645382810000|2022-02-20 18:46:50|948.93|938.13|948.93|938.13|948.93|938.13|948.93|938.13|1
1645382820000|2022-02-20 18:47:00|948.94|938.14|949.32|938.52|949.48|938.68|948.94|938.14|3
1645382830000|2022-02-20 18:47:10|948.96|938.16|949.61|938.81|949.61|938.81|948.96|938.16|5
1645382840000|2022-02-20 18:47:20|949.63|938.83|949.85|939.05|949.85|939.05|949.63|938.83|6
1645382850000|2022-02-20 18:47:30|949.94|939.14|949.96|939.16|949.96|939.16|949.91|939.11|3
1645382860000|2022-02-20 18:47:40|949.86|939.06|949.86|939.06|949.86|939.06|949.86|939.06|1
1645382870000|2022-02-20 18:47:50|949.94|939.14|949.94|939.14|949.94|939.14|949.94|939.14|1
1645382880000|2022-02-20 18:48:00|949.9|939.1|949.9|939.1|949.9|939.1|949.9|939.1|1
1645382900000|2022-02-20 18:48:20|949.94|939.14|949.94|939.14|949.94|939.14|949.94|939.14|1
1645382910000|2022-02-20 18:48:30|949.95|939.15|950.63|939.83|950.66|939.86|949.95|939.15|5
1645382920000|2022-02-20 18:48:40|950.83|940.03|950.8|940|950.83|940.03|950.76|939.96|3
1645382940000|2022-02-20 18:49:00|950.81|940.01|950.89|940.09|950.89|940.09|950.8|940|4
1645382950000|2022-02-20 18:49:10|950.92|940.12|951.06|940.26|951.06|940.26|950.91|940.11|5
1645382960000|2022-02-20 18:49:20|951.14|940.34|951.14|940.34|951.14|940.34|951.14|940.34|1
1645382970000|2022-02-20 18:49:30|951.02|940.22|950.54|939.74|951.02|940.22|950.54|939.74|3
1645382980000|2022-02-20 18:49:40|950.55|939.75|950.27|939.47|950.55|939.75|950.27|939.47|2
1645382990000|2022-02-20 18:49:50|950.23|939.43|950.23|939.43|950.23|939.43|950.23|939.43|1
1645383000000|2022-02-20 18:50:00|950.2|939.4|950.14|939.34|950.2|939.4|950.14|939.34|3
1645383030000|2022-02-20 18:50:30|950.16|939.36|950.16|939.36|950.16|939.36|950.16|939.36|1
1645383040000|2022-02-20 18:50:40|950.36|939.56|950.59|939.79|950.59|939.79|950.36|939.56|2
1645383050000|2022-02-20 18:50:50|950.78|939.98|950.78|939.98|950.78|939.98|950.78|939.98|1
1645383060000|2022-02-20 18:51:00|950.67|939.87|950.42|939.62|950.67|939.87|950.42|939.62|2
1645383070000|2022-02-20 18:51:10|950.41|939.61|950.41|939.61|950.41|939.61|950.41|939.61|1
1645383080000|2022-02-20 18:51:20|950.4|939.6|949.25|938.45|950.4|939.6|949.25|938.45|9
1645383090000|2022-02-20 18:51:30|949.16|938.36|948.96|938.16|949.16|938.36|948.96|938.16|2
1645383100000|2022-02-20 18:51:40|949.15|938.35|949.15|938.35|949.15|938.35|949.15|938.35|1
1645383110000|2022-02-20 18:51:50|948.91|938.11|948.54|937.74|948.91|938.11|948.54|937.74|3
1645383120000|2022-02-20 18:52:00|948.15|937.35|948.88|938.08|948.88|938.08|948.15|937.35|3
1645383130000|2022-02-20 18:52:10|948.74|937.94|948.74|937.94|948.74|937.94|948.64|937.84|3
1645383140000|2022-02-20 18:52:20|948.81|938.01|948.83|938.03|948.83|938.03|948.81|938.01|2
1645383150000|2022-02-20 18:52:30|948.73|937.93|948.77|937.97|948.77|937.97|948.65|937.85|4
1645383160000|2022-02-20 18:52:40|948.78|937.98|948.78|937.98|948.78|937.98|948.78|937.98|1
1645383170000|2022-02-20 18:52:50|948.72|937.92|948.57|937.77|948.72|937.92|948.57|937.77|3
1645383190000|2022-02-20 18:53:10|948.66|937.86|948.66|937.86|948.66|937.86|948.66|937.86|1
1645383230000|2022-02-20 18:53:50|948.57|937.77|948.6|937.8|948.6|937.8|948.57|937.77|2
1645383240000|2022-02-20 18:54:00|948.52|937.72|948.63|937.83|948.63|937.83|948.52|937.72|2
1645383260000|2022-02-20 18:54:20|948.71|937.91|949.62|938.82|949.62|938.82|948.71|937.91|4
1645383270000|2022-02-20 18:54:30|949.77|938.97|949.77|938.97|949.77|938.97|949.77|938.97|1
1645383290000|2022-02-20 18:54:50|949.91|939.11|949.96|939.16|949.96|939.16|949.91|939.11|6
1645383300000|2022-02-20 18:55:00|949.98|939.18|950.17|939.37|950.38|939.58|949.98|939.18|6
1645383310000|2022-02-20 18:55:10|950.41|939.61|950.22|939.42|950.41|939.61|950.22|939.42|2
1645383320000|2022-02-20 18:55:20|950.07|939.27|950.07|939.27|950.07|939.27|950.07|939.27|1
1645383340000|2022-02-20 18:55:40|950.1|939.3|950.87|940.07|950.87|940.07|950.1|939.3|3
1645383360000|2022-02-20 18:56:00|950.93|940.13|950.08|939.28|950.93|940.13|950.08|939.28|4
1645383370000|2022-02-20 18:56:10|949.97|939.17|949.39|938.59|949.97|939.17|949.39|938.59|4
1645383390000|2022-02-20 18:56:30|949.6|938.8|949.91|939.11|949.91|939.11|949.6|938.8|5
1645383400000|2022-02-20 18:56:40|950.02|939.22|950.02|939.22|950.02|939.22|950.02|939.22|1
1645383410000|2022-02-20 18:56:50|949.93|939.13|949.93|939.13|949.93|939.13|949.93|939.13|1
1645383420000|2022-02-20 18:57:00|949.97|939.17|949.97|939.17|949.97|939.17|949.97|939.17|1
1645383440000|2022-02-20 18:57:20|950.01|939.21|950.01|939.21|950.01|939.21|950.01|939.21|1
1645383450000|2022-02-20 18:57:30|950.02|939.22|950.02|939.22|950.02|939.22|950.02|939.22|1
1645383460000|2022-02-20 18:57:40|950.06|939.26|950.06|939.26|950.06|939.26|950.06|939.26|1
1645383470000|2022-02-20 18:57:50|950.23|939.43|950.23|939.43|950.24|939.44|950.23|939.43|3
1645383490000|2022-02-20 18:58:10|950|939.2|950|939.2|950|939.2|950|939.2|1
1645383500000|2022-02-20 18:58:20|949.99|939.19|949.99|939.19|949.99|939.19|949.99|939.19|1
1645383530000|2022-02-20 18:58:50|949.85|939.05|949.92|939.12|949.92|939.12|949.85|939.05|2
1645383540000|2022-02-20 18:59:00|950.03|939.23|950.03|939.23|950.03|939.23|950.03|939.23|1
1645383580000|2022-02-20 18:59:40|949.92|939.12|949.92|939.12|949.92|939.12|949.92|939.12|1
1645383600000|2022-02-20 19:00:00|949.98|939.18|949.98|939.18|949.98|939.18|949.9|939.1|3
1645383610000|2022-02-20 19:00:10|949.91|939.11|949.48|938.68|949.91|939.11|949.48|938.68|3
1645383620000|2022-02-20 19:00:20|949.13|938.33|949.13|938.33|949.13|938.33|949.13|938.33|1
1645383660000|2022-02-20 19:01:00|949.36|938.56|949.36|938.56|949.36|938.56|949.36|938.56|1
1645383670000|2022-02-20 19:01:10|949.16|938.36|949.5|938.7|949.53|938.73|949.16|938.36|4
1645383680000|2022-02-20 19:01:20|949.27|938.47|948.85|938.05|949.28|938.48|948.85|938.05|6
1645383690000|2022-02-20 19:01:30|948.86|938.06|948.36|937.56|948.86|938.06|948.36|937.56|9
1645383700000|2022-02-20 19:01:40|948.21|937.41|948.21|937.41|948.21|937.41|948.21|937.41|1
1645383720000|2022-02-20 19:02:00|948.42|937.62|948.89|938.09|948.89|938.09|948.42|937.62|3
1645383730000|2022-02-20 19:02:10|948.98|938.18|948.98|938.18|948.98|938.18|948.98|938.18|1
1645383740000|2022-02-20 19:02:20|948.99|938.19|948.99|938.19|948.99|938.19|948.99|938.19|1
1645383750000|2022-02-20 19:02:30|948.93|938.13|948.89|938.09|948.93|938.13|948.89|938.09|2
1645383770000|2022-02-20 19:02:50|948.86|938.06|948.86|938.06|948.86|938.06|948.86|938.06|1
1645383790000|2022-02-20 19:03:10|948.87|938.07|948.87|938.07|948.87|938.07|948.87|938.07|1
1645383820000|2022-02-20 19:03:40|948.9|938.1|948.44|937.64|948.9|938.1|948.44|937.64|3
1645383830000|2022-02-20 19:03:50|948.47|937.67|948.03|937.23|948.47|937.67|948.03|937.23|6
1645383840000|2022-02-20 19:04:00|948.02|937.22|948.02|937.22|948.02|937.22|948.02|937.22|1
1645383850000|2022-02-20 19:04:10|947.88|937.08|947.64|936.84|947.88|937.08|947.64|936.84|6
1645383860000|2022-02-20 19:04:20|947.84|937.04|948.02|937.22|948.02|937.22|947.84|937.04|5
1645383870000|2022-02-20 19:04:30|948.18|937.38|948.68|937.88|948.68|937.88|948.18|937.38|3
1645383880000|2022-02-20 19:04:40|948.67|937.87|948.67|937.87|948.67|937.87|948.67|937.87|1
1645383890000|2022-02-20 19:04:50|948.56|937.76|948.56|937.76|948.56|937.76|948.56|937.76|1
1645383920000|2022-02-20 19:05:20|948.46|937.66|948.46|937.66|948.46|937.66|948.46|937.66|1
1645383930000|2022-02-20 19:05:30|948.41|937.61|948.24|937.44|948.41|937.61|948.24|937.44|2
1645383940000|2022-02-20 19:05:40|948.07|937.27|948.28|937.48|948.28|937.48|948.07|937.27|3
1645383960000|2022-02-20 19:06:00|948.5|937.7|948.5|937.7|948.5|937.7|948.5|937.7|1
1645383970000|2022-02-20 19:06:10|948.72|937.92|948.72|937.92|948.72|937.92|948.72|937.92|1
1645383980000|2022-02-20 19:06:20|948.67|937.87|948.68|937.88|948.68|937.88|948.67|937.87|2
1645383990000|2022-02-20 19:06:30|948.42|937.62|948.42|937.62|948.42|937.62|948.42|937.62|1
1645384010000|2022-02-20 19:06:50|948.58|937.78|948.58|937.78|948.58|937.78|948.58|937.78|1
1645384020000|2022-02-20 19:07:00|948.47|937.67|948.5|937.7|948.5|937.7|948.47|937.67|2
1645384040000|2022-02-20 19:07:20|948.66|937.86|949.32|938.52|949.32|938.52|948.66|937.86|5
1645384050000|2022-02-20 19:07:30|949.35|938.55|948.97|938.17|949.35|938.55|948.97|938.17|4
1645384060000|2022-02-20 19:07:40|948.96|938.16|948.96|938.16|948.96|938.16|948.96|938.16|1
1645384070000|2022-02-20 19:07:50|948.91|938.11|948.91|938.11|948.91|938.11|948.91|938.11|1
1645384080000|2022-02-20 19:08:00|948.84|938.04|948.71|937.91|948.84|938.04|948.71|937.91|3
1645384090000|2022-02-20 19:08:10|948.55|937.75|948.24|937.44|948.55|937.75|948.24|937.44|3
1645384100000|2022-02-20 19:08:20|948.03|937.23|947.65|936.85|948.03|937.23|947.65|936.85|9
1645384110000|2022-02-20 19:08:30|947.58|936.78|947.58|936.78|947.58|936.78|947.58|936.78|1
1645384120000|2022-02-20 19:08:40|947.18|936.38|947.17|936.37|947.29|936.49|947.17|936.37|7
1645384130000|2022-02-20 19:08:50|947.12|936.32|946.99|936.19|947.12|936.32|946.99|936.19|2
1645384140000|2022-02-20 19:09:00|947.22|936.42|947.16|936.36|947.22|936.42|947.16|936.36|2
1645384150000|2022-02-20 19:09:10|947.26|936.46|947.26|936.46|947.26|936.46|947.26|936.46|1
1645384170000|2022-02-20 19:09:30|947.3|936.5|947.25|936.45|947.3|936.5|947.25|936.45|2
1645384200000|2022-02-20 19:10:00|947.06|936.26|947.06|936.26|947.06|936.26|947.06|936.26|1
1645384210000|2022-02-20 19:10:10|947.11|936.31|947.11|936.31|947.11|936.31|947.11|936.31|1
1645384220000|2022-02-20 19:10:20|947.33|936.53|947.9|937.1|947.9|937.1|947.33|936.53|3
1645384240000|2022-02-20 19:10:40|948.04|937.24|947.99|937.19|948.04|937.24|947.99|937.19|2
1645384260000|2022-02-20 19:11:00|947.95|937.15|947.95|937.15|947.95|937.15|947.95|937.15|1
1645384320000|2022-02-20 19:12:00|947.91|937.11|947.91|937.11|947.91|937.11|947.91|937.11|1
1645384330000|2022-02-20 19:12:10|947.92|937.12|947.9|937.1|947.92|937.12|947.9|937.1|2
1645384340000|2022-02-20 19:12:20|947.92|937.12|948.89|938.09|948.89|938.09|947.92|937.12|4
1645384350000|2022-02-20 19:12:30|948.9|938.1|948.9|938.1|948.9|938.1|948.85|938.05|3
1645384380000|2022-02-20 19:13:00|948.85|938.05|948.85|938.05|948.85|938.05|948.85|938.05|1
1645384410000|2022-02-20 19:13:30|948.87|938.07|948.03|937.23|948.87|938.07|948.03|937.23|5
1645384420000|2022-02-20 19:13:40|947.84|937.04|947.15|936.35|947.84|937.04|947.15|936.35|4
1645384430000|2022-02-20 19:13:50|947.24|936.44|947.15|936.35|947.24|936.44|947.15|936.35|2
1645384440000|2022-02-20 19:14:00|947.14|936.34|947.14|936.34|947.14|936.34|947.14|936.34|1
1645384450000|2022-02-20 19:14:10|947.16|936.36|946.64|935.84|947.16|936.36|946.64|935.84|5
1645384460000|2022-02-20 19:14:20|946.49|935.69|946.06|935.26|946.49|935.69|946.06|935.26|5
1645384470000|2022-02-20 19:14:30|945.94|935.14|945.89|935.09|945.95|935.15|945.89|935.09|4
1645384480000|2022-02-20 19:14:40|945.78|934.98|945.91|935.11|945.91|935.11|945.78|934.98|2
1645384490000|2022-02-20 19:14:50|945.78|934.98|945.92|935.12|945.92|935.12|945.78|934.98|2
1645384500000|2022-02-20 19:15:00|945.99|935.19|945.99|935.19|945.99|935.19|945.99|935.19|1
1645384530000|2022-02-20 19:15:30|945.92|935.12|945.92|935.12|945.92|935.12|945.92|935.12|1
1645384570000|2022-02-20 19:16:10|945.9|935.1|945.9|935.1|945.9|935.1|945.9|935.1|1
1645384600000|2022-02-20 19:16:40|945.96|935.16|945.96|935.16|945.96|935.16|945.96|935.16|1
1645384620000|2022-02-20 19:17:00|945.98|935.18|945.78|934.98|945.98|935.18|945.78|934.98|5
1645384640000|2022-02-20 19:17:20|945.79|934.99|945.18|934.38|945.79|934.99|945.18|934.38|2
1645384650000|2022-02-20 19:17:30|944.96|934.16|944.56|933.76|944.96|934.16|944.29|933.49|10
1645384660000|2022-02-20 19:17:40|944.54|933.74|944.54|933.74|944.54|933.74|944.54|933.74|1
1645384680000|2022-02-20 19:18:00|944.42|933.62|944.15|933.35|944.42|933.62|944.15|933.35|2
1645384710000|2022-02-20 19:18:30|944.42|933.62|944.42|933.62|944.42|933.62|944.15|933.35|3
1645384720000|2022-02-20 19:18:40|944.54|933.74|944.76|933.96|944.76|933.96|944.54|933.74|3
1645384740000|2022-02-20 19:19:00|944.85|934.05|944.85|934.05|944.85|934.05|944.85|934.05|1
1645384760000|2022-02-20 19:19:20|944.7|933.9|944.59|933.79|944.7|933.9|944.59|933.79|2
1645384770000|2022-02-20 19:19:30|944.47|933.67|944.64|933.84|944.64|933.84|944.47|933.67|3
1645384780000|2022-02-20 19:19:40|944.65|933.85|944.63|933.83|944.65|933.85|944.63|933.83|2
1645384800000|2022-02-20 19:20:00|944.54|933.74|943.82|933.02|944.54|933.74|943.82|933.02|8
1645384810000|2022-02-20 19:20:10|943.63|932.83|943.85|933.05|943.85|933.05|943.63|932.83|3
1645384820000|2022-02-20 19:20:20|943.89|933.09|943.89|933.09|943.89|933.09|943.89|933.09|1
1645384830000|2022-02-20 19:20:30|943.9|933.1|944.01|933.21|944.01|933.21|943.9|933.1|2
1645384850000|2022-02-20 19:20:50|944.06|933.26|944.53|933.73|944.53|933.73|944.06|933.26|5
1645384860000|2022-02-20 19:21:00|944.51|933.71|944.56|933.76|944.58|933.78|944.51|933.71|5
1645384870000|2022-02-20 19:21:10|944.66|933.86|944.85|934.05|944.85|934.05|944.66|933.86|4
1645384880000|2022-02-20 19:21:20|944.79|933.99|944.85|934.05|944.85|934.05|944.79|933.99|2
1645384920000|2022-02-20 19:22:00|944.79|933.99|944.98|934.18|944.98|934.18|944.79|933.99|3
1645384940000|2022-02-20 19:22:20|944.96|934.16|944.96|934.16|944.96|934.16|944.96|934.16|1
1645384950000|2022-02-20 19:22:30|945.03|934.23|945.03|934.23|945.03|934.23|945.03|934.23|1
1645384960000|2022-02-20 19:22:40|944.97|934.17|944.97|934.17|944.97|934.17|944.97|934.17|1
1645384970000|2022-02-20 19:22:50|944.98|934.18|944.98|934.18|944.98|934.18|944.98|934.18|1
1645384980000|2022-02-20 19:23:00|945.06|934.26|945.8|935|945.8|935|945.06|934.26|5
1645384990000|2022-02-20 19:23:10|945.66|934.86|945.81|935.01|945.81|935.01|945.66|934.86|4
1645385000000|2022-02-20 19:23:20|945.92|935.12|946.99|936.19|947|936.2|945.92|935.12|8
1645385010000|2022-02-20 19:23:30|947|936.2|947|936.2|947|936.2|946.99|936.19|3
1645385020000|2022-02-20 19:23:40|946.98|936.18|946.47|935.67|947.06|936.26|946.46|935.66|9
1645385040000|2022-02-20 19:24:00|946.04|935.24|946.03|935.23|946.12|935.32|946.02|935.22|5
1645385050000|2022-02-20 19:24:10|946.04|935.24|946.04|935.24|946.04|935.24|946.04|935.24|1
1645385060000|2022-02-20 19:24:20|946.12|935.32|946.04|935.24|946.12|935.32|946.04|935.24|4
1645385080000|2022-02-20 19:24:40|946.02|935.22|945.65|934.85|946.02|935.22|945.65|934.85|4
1645385090000|2022-02-20 19:24:50|945.64|934.84|945.38|934.58|945.64|934.84|945.38|934.58|2
1645385100000|2022-02-20 19:25:00|945.32|934.52|945.32|934.52|945.32|934.52|945.32|934.52|1
1645385110000|2022-02-20 19:25:10|945.64|934.84|945.64|934.84|945.64|934.84|945.64|934.84|1
1645385120000|2022-02-20 19:25:20|945.62|934.82|945.62|934.82|945.62|934.82|945.62|934.82|1
1645385140000|2022-02-20 19:25:40|945.48|934.68|944.89|934.09|945.48|934.68|944.89|934.09|4
1645385160000|2022-02-20 19:26:00|944.92|934.12|944.92|934.12|944.92|934.12|944.89|934.09|3
1645385170000|2022-02-20 19:26:10|944.94|934.14|945.5|934.7|945.5|934.7|944.94|934.14|3
1645385210000|2022-02-20 19:26:50|945.55|934.75|945.52|934.72|945.55|934.75|945.52|934.72|2
1645385230000|2022-02-20 19:27:10|945.42|934.62|945.19|934.39|945.42|934.62|945.19|934.39|2
1645385240000|2022-02-20 19:27:20|945.02|934.22|945.02|934.22|945.02|934.22|945.02|934.22|1
1645385250000|2022-02-20 19:27:30|945.04|934.24|945.04|934.24|945.04|934.24|945.04|934.24|1
1645385290000|2022-02-20 19:28:10|945.21|934.41|945.27|934.47|945.27|934.47|945.21|934.41|2
1645385300000|2022-02-20 19:28:20|945.53|934.73|945.91|935.11|945.91|935.11|945.53|934.73|5
1645385310000|2022-02-20 19:28:30|945.73|934.93|946.26|935.46|946.26|935.46|945.73|934.93|3
1645385340000|2022-02-20 19:29:00|946.65|935.85|946.65|935.85|946.65|935.85|946.65|935.85|1
1645385350000|2022-02-20 19:29:10|946.52|935.72|945.69|934.89|946.52|935.72|945.69|934.89|6
1645385360000|2022-02-20 19:29:20|945.7|934.9|945.69|934.89|945.7|934.9|945.69|934.89|2
1645385370000|2022-02-20 19:29:30|945.57|934.77|945.31|934.51|945.57|934.77|945.31|934.51|4
1645385400000|2022-02-20 19:30:00|945.12|934.32|945.39|934.59|945.39|934.59|945.12|934.32|2
1645385410000|2022-02-20 19:30:10|945.61|934.81|945.91|935.11|945.91|935.11|945.51|934.71|7
1645385430000|2022-02-20 19:30:30|946.03|935.23|946.54|935.74|946.54|935.74|946.03|935.23|6
1645385440000|2022-02-20 19:30:40|946.58|935.78|946.2|935.4|946.85|936.05|946.2|935.4|6
1645385450000|2022-02-20 19:30:50|946.07|935.27|946.2|935.4|946.2|935.4|946.07|935.27|2
1645385460000|2022-02-20 19:31:00|946.05|935.25|946.05|935.25|946.05|935.25|946.05|935.25|1
1645385520000|2022-02-20 19:32:00|946.11|935.31|946.11|935.31|946.11|935.31|946.11|935.31|1
1645385540000|2022-02-20 19:32:20|945.98|935.18|945.93|935.13|945.98|935.18|945.93|935.13|2
1645385550000|2022-02-20 19:32:30|945.86|935.06|945.45|934.65|945.86|935.06|945.45|934.65|3
1645385560000|2022-02-20 19:32:40|945.46|934.66|945.26|934.46|945.46|934.66|945.26|934.46|2
1645385570000|2022-02-20 19:32:50|945.28|934.48|945.26|934.46|945.28|934.48|945.26|934.46|2
1645385580000|2022-02-20 19:33:00|945.24|934.44|945.03|934.23|945.24|934.44|945.02|934.22|5
1645385590000|2022-02-20 19:33:10|945.02|934.22|944.29|933.49|945.03|934.23|944.29|933.49|8
1645385600000|2022-02-20 19:33:20|943.96|933.16|943.96|933.16|943.96|933.16|943.96|933.16|1
1645385620000|2022-02-20 19:33:40|944.02|933.22|944.02|933.22|944.02|933.22|944.02|933.22|1
1645385640000|2022-02-20 19:34:00|944.01|933.21|944.01|933.21|944.01|933.21|944.01|933.21|1
1645385650000|2022-02-20 19:34:10|943.97|933.17|943.96|933.16|943.97|933.17|943.96|933.16|2
1645385670000|2022-02-20 19:34:30|943.95|933.15|943.94|933.14|943.99|933.19|943.9|933.1|5
1645385690000|2022-02-20 19:34:50|943.99|933.19|944.54|933.74|944.54|933.74|943.99|933.19|5
1645385700000|2022-02-20 19:35:00|944.66|933.86|944.66|933.86|944.66|933.86|944.66|933.86|1
1645385730000|2022-02-20 19:35:30|944.62|933.82|944.28|933.48|944.62|933.82|944.28|933.48|4
1645385740000|2022-02-20 19:35:40|944.08|933.28|944.02|933.22|944.28|933.48|944.02|933.22|4
1645385750000|2022-02-20 19:35:50|944.01|933.21|944.01|933.21|944.01|933.21|944.01|933.21|1
1645385760000|2022-02-20 19:36:00|943.88|933.08|943.88|933.08|943.88|933.08|943.88|933.08|1
1645385770000|2022-02-20 19:36:10|943.79|932.99|943.79|932.99|943.79|932.99|943.79|932.99|1
1645385800000|2022-02-20 19:36:40|943.74|932.94|943.74|932.94|943.74|932.94|943.74|932.94|1
1645385820000|2022-02-20 19:37:00|943.67|932.87|943.65|932.85|943.76|932.96|943.61|932.81|4
1645385830000|2022-02-20 19:37:10|943.78|932.98|943.78|932.98|943.78|932.98|943.78|932.98|1
1645385880000|2022-02-20 19:38:00|943.64|932.84|943.36|932.56|943.64|932.84|943.36|932.56|4
1645385890000|2022-02-20 19:38:10|943.35|932.55|942.28|931.48|943.35|932.55|942.28|931.48|7
1645385900000|2022-02-20 19:38:20|942.34|931.54|942.8|932|942.8|932|942.34|931.54|3
1645385920000|2022-02-20 19:38:40|943.03|932.23|943.02|932.22|943.03|932.23|943.02|932.22|2
1645385930000|2022-02-20 19:38:50|942.94|932.14|942.94|932.14|942.94|932.14|942.94|932.14|1
1645385940000|2022-02-20 19:39:00|942.85|932.05|942.84|932.04|942.85|932.05|942.55|931.75|3
1645385960000|2022-02-20 19:39:20|942.94|932.14|942.94|932.14|942.94|932.14|942.94|932.14|1
1645385970000|2022-02-20 19:39:30|942.79|931.99|942.89|932.09|942.89|932.09|942.79|931.99|3
1645385990000|2022-02-20 19:39:50|942.84|932.04|943.52|932.72|943.52|932.72|942.84|932.04|5
1645386000000|2022-02-20 19:40:00|943.51|932.71|943.63|932.83|943.63|932.83|943.51|932.71|5
1645386010000|2022-02-20 19:40:10|943.81|933.01|943.81|933.01|943.81|933.01|943.81|933.01|1
1645386020000|2022-02-20 19:40:20|943.91|933.11|944.75|933.95|944.75|933.95|943.91|933.11|7
1645386040000|2022-02-20 19:40:40|944.88|934.08|944.88|934.08|944.88|934.08|944.88|934.08|1
1645386050000|2022-02-20 19:40:50|944.81|934.01|944.81|934.01|944.81|934.01|944.81|934.01|1
1645386070000|2022-02-20 19:41:10|944.83|934.03|944.24|933.44|944.83|934.03|944.24|933.44|4
1645386090000|2022-02-20 19:41:30|944.29|933.49|944.83|934.03|944.83|934.03|944.29|933.49|5
1645386100000|2022-02-20 19:41:40|944.88|934.08|944.88|934.08|944.88|934.08|944.88|934.08|1
1645386110000|2022-02-20 19:41:50|944.98|934.18|944.98|934.18|944.98|934.18|944.98|934.18|1
1645386120000|2022-02-20 19:42:00|945.04|934.24|945.04|934.24|945.04|934.24|945.04|934.24|1
1645386170000|2022-02-20 19:42:50|944.95|934.15|944.46|933.66|944.95|934.15|944.27|933.47|5
1645386180000|2022-02-20 19:43:00|944.45|933.65|944.28|933.48|944.45|933.65|944.28|933.48|2
1645386200000|2022-02-20 19:43:20|944.26|933.46|944.26|933.46|944.26|933.46|944.26|933.46|1
1645386230000|2022-02-20 19:43:50|944.06|933.26|944.06|933.26|944.06|933.26|944.06|933.26|1
1645386240000|2022-02-20 19:44:00|944.13|933.33|944.12|933.32|944.13|933.33|944.12|933.32|2
1645386260000|2022-02-20 19:44:20|944.08|933.28|944.08|933.28|944.08|933.28|944.08|933.28|1
1645386270000|2022-02-20 19:44:30|943.92|933.12|944.04|933.24|944.05|933.25|943.92|933.12|4
1645386280000|2022-02-20 19:44:40|943.98|933.18|943.98|933.18|943.98|933.18|943.98|933.18|1
1645386290000|2022-02-20 19:44:50|943.95|933.15|943.96|933.16|943.96|933.16|943.95|933.15|2
1645386310000|2022-02-20 19:45:10|943.93|933.13|943.93|933.13|943.93|933.13|943.93|933.13|1
1645386320000|2022-02-20 19:45:20|943.85|933.05|944.26|933.46|944.26|933.46|943.85|933.05|3
1645386330000|2022-02-20 19:45:30|944.23|933.43|944.23|933.43|944.23|933.43|944.23|933.43|1
1645386340000|2022-02-20 19:45:40|944.25|933.45|944.25|933.45|944.25|933.45|944.24|933.44|3
1645386360000|2022-02-20 19:46:00|944.62|933.82|944.62|933.82|944.62|933.82|944.62|933.82|1
1645386380000|2022-02-20 19:46:20|944.66|933.86|944.66|933.86|944.66|933.86|944.66|933.86|1
1645386400000|2022-02-20 19:46:40|944.47|933.67|944.47|933.67|944.47|933.67|944.47|933.67|1
1645386420000|2022-02-20 19:47:00|944.5|933.7|944.5|933.7|944.5|933.7|944.5|933.7|1
1645386430000|2022-02-20 19:47:10|944.52|933.72|944.86|934.06|944.86|934.06|944.52|933.72|2
1645386460000|2022-02-20 19:47:40|944.82|934.02|944.26|933.46|944.82|934.02|944.26|933.46|2
1645386470000|2022-02-20 19:47:50|944.24|933.44|944.24|933.44|944.24|933.44|944.24|933.44|1
1645386480000|2022-02-20 19:48:00|944.33|933.53|944.14|933.34|944.33|933.53|944.09|933.29|3
1645386490000|2022-02-20 19:48:10|944.13|933.33|944.13|933.33|944.13|933.33|944.13|933.33|1
1645386500000|2022-02-20 19:48:20|944.12|933.32|944.12|933.32|944.12|933.32|944.12|933.32|1
1645386510000|2022-02-20 19:48:30|944.27|933.47|945|934.2|945|934.2|944.27|933.47|4
1645386540000|2022-02-20 19:49:00|945.08|934.28|945.08|934.28|945.08|934.28|945.08|934.28|1
1645386560000|2022-02-20 19:49:20|945.1|934.3|945.1|934.3|945.1|934.3|945.1|934.3|1
1645386570000|2022-02-20 19:49:30|945.13|934.33|945.1|934.3|945.13|934.33|945.1|934.3|2
1645386600000|2022-02-20 19:50:00|945.15|934.35|945.15|934.35|945.15|934.35|945.15|934.35|1
1645386630000|2022-02-20 19:50:30|945.1|934.3|945.1|934.3|945.1|934.3|945.1|934.3|1
1645386640000|2022-02-20 19:50:40|945.13|934.33|945.1|934.3|945.13|934.33|945.1|934.3|2
1645386650000|2022-02-20 19:50:50|945.2|934.4|945.72|934.92|945.72|934.92|945.2|934.4|4
1645386670000|2022-02-20 19:51:10|945.65|934.85|945.65|934.85|945.65|934.85|945.65|934.85|1
1645386680000|2022-02-20 19:51:20|945.72|934.92|945.72|934.92|945.72|934.92|945.72|934.92|1
1645386690000|2022-02-20 19:51:30|945.56|934.76|945.56|934.76|945.56|934.76|945.56|934.76|1
1645386700000|2022-02-20 19:51:40|945.33|934.53|945.18|934.38|945.33|934.53|945.18|934.38|2
1645386720000|2022-02-20 19:52:00|945.17|934.37|944.98|934.18|945.17|934.37|944.98|934.18|2
1645386730000|2022-02-20 19:52:10|944.9|934.1|944.69|933.89|944.9|934.1|944.69|933.89|2
1645386740000|2022-02-20 19:52:20|944.61|933.81|944.61|933.81|944.61|933.81|944.61|933.81|1
1645386750000|2022-02-20 19:52:30|944.23|933.43|944.73|933.93|944.73|933.93|944.23|933.43|2
1645386770000|2022-02-20 19:52:50|944.65|933.85|944.65|933.85|944.65|933.85|944.65|933.85|1
1645386780000|2022-02-20 19:53:00|944.85|934.05|944.85|934.05|944.85|934.05|944.85|934.05|1
1645386790000|2022-02-20 19:53:10|944.79|933.99|944.77|933.97|944.79|933.99|944.77|933.97|2
1645386840000|2022-02-20 19:54:00|944.78|933.98|944.63|933.83|944.78|933.98|944.63|933.83|2
1645386880000|2022-02-20 19:54:40|944.66|933.86|944.66|933.86|944.66|933.86|944.66|933.86|1
1645386900000|2022-02-20 19:55:00|944.79|933.99|944.79|933.99|944.79|933.99|944.79|933.99|1
1645386910000|2022-02-20 19:55:10|944.74|933.94|944.74|933.94|944.74|933.94|944.74|933.94|1
1645386920000|2022-02-20 19:55:20|944.72|933.92|944.72|933.92|944.72|933.92|944.72|933.92|1
1645386940000|2022-02-20 19:55:40|944.82|934.02|944.82|934.02|944.82|934.02|944.82|934.02|1
1645386960000|2022-02-20 19:56:00|944.7|933.9|944.7|933.9|944.7|933.9|944.7|933.9|1
1645386970000|2022-02-20 19:56:10|944.74|933.94|944.74|933.94|944.74|933.94|944.74|933.94|1
1645386980000|2022-02-20 19:56:20|944.96|934.16|944.96|934.16|944.96|934.16|944.96|934.16|1
1645386990000|2022-02-20 19:56:30|944.83|934.03|944.61|933.81|944.83|934.03|944.61|933.81|3
1645387000000|2022-02-20 19:56:40|944.49|933.69|944.42|933.62|944.71|933.91|944.42|933.62|6
1645387010000|2022-02-20 19:56:50|944.04|933.24|944.04|933.24|944.04|933.24|944.04|933.24|1
1645387020000|2022-02-20 19:57:00|944.05|933.25|944.04|933.24|944.05|933.25|944.04|933.24|2
1645387030000|2022-02-20 19:57:10|944.05|933.25|943.97|933.17|944.05|933.25|943.97|933.17|3
1645387050000|2022-02-20 19:57:30|943.86|933.06|943.93|933.13|943.93|933.13|943.78|932.98|3
1645387060000|2022-02-20 19:57:40|944.12|933.32|944.12|933.32|944.12|933.32|944.12|933.32|1
1645387070000|2022-02-20 19:57:50|944.16|933.36|944.16|933.36|944.16|933.36|944.16|933.36|1
1645387090000|2022-02-20 19:58:10|944.07|933.27|944.07|933.27|944.07|933.27|944.07|933.27|1
1645387110000|2022-02-20 19:58:30|943.94|933.14|944.04|933.24|944.04|933.24|943.94|933.14|2
1645387200000|2022-02-20 20:00:00|944.12|933.32|944.27|933.47|944.27|933.47|944.12|933.32|3
1645387210000|2022-02-20 20:00:10|944.64|933.84|944.87|934.07|944.87|934.07|944.64|933.84|3
1645387220000|2022-02-20 20:00:20|944.91|934.11|944.91|934.11|944.91|934.11|944.91|934.11|1
1645387230000|2022-02-20 20:00:30|944.93|934.13|944.93|934.13|944.93|934.13|944.93|934.13|1
1645387240000|2022-02-20 20:00:40|944.92|934.12|944.92|934.12|944.92|934.12|944.92|934.12|1
1645387260000|2022-02-20 20:01:00|944.89|934.09|944.66|933.86|944.89|934.09|944.66|933.86|3
1645387270000|2022-02-20 20:01:10|944.41|933.61|944.09|933.29|944.41|933.61|944.09|933.29|2
1645387290000|2022-02-20 20:01:30|943.97|933.17|943.96|933.16|943.97|933.17|943.96|933.16|2
1645387310000|2022-02-20 20:01:50|943.97|933.17|943.97|933.17|943.97|933.17|943.97|933.17|1
1645387320000|2022-02-20 20:02:00|943.96|933.16|943.9|933.1|943.96|933.16|943.9|933.1|2
1645387330000|2022-02-20 20:02:10|943.91|933.11|942.81|932.01|943.91|933.11|942.81|932.01|9
1645387340000|2022-02-20 20:02:20|942.57|931.77|942.61|931.81|942.61|931.81|942.22|931.42|7
1645387350000|2022-02-20 20:02:30|942.71|931.91|942.74|931.94|942.74|931.94|942.71|931.91|3
1645387360000|2022-02-20 20:02:40|942.72|931.92|942.75|931.95|942.75|931.95|942.72|931.92|2
1645387370000|2022-02-20 20:02:50|942.74|931.94|942.71|931.91|942.74|931.94|942.71|931.91|2
1645387380000|2022-02-20 20:03:00|942.52|931.72|941.51|930.71|942.52|931.72|941.51|930.71|9
1645387390000|2022-02-20 20:03:10|941.37|930.57|941.84|931.04|941.84|931.04|941.37|930.57|5
1645387400000|2022-02-20 20:03:20|941.81|931.01|941.18|930.38|941.81|931.01|941.18|930.38|3
1645387410000|2022-02-20 20:03:30|940.98|930.18|941.67|930.87|941.67|930.87|940.95|930.15|6
1645387420000|2022-02-20 20:03:40|941.89|931.09|942.65|931.85|942.65|931.85|941.89|931.09|6
1645387430000|2022-02-20 20:03:50|942.92|932.12|942.55|931.75|942.92|932.12|942.55|931.75|5
1645387440000|2022-02-20 20:04:00|942.58|931.78|942.59|931.79|942.61|931.81|942.58|931.78|3
1645387450000|2022-02-20 20:04:10|942.43|931.63|942.13|931.33|942.43|931.63|942.02|931.22|4
1645387460000|2022-02-20 20:04:20|942.15|931.35|942.12|931.32|942.15|931.35|942.12|931.32|2
1645387470000|2022-02-20 20:04:30|942.14|931.34|941.95|931.15|942.14|931.34|941.95|931.15|3
1645387480000|2022-02-20 20:04:40|941.97|931.17|941.97|931.17|941.97|931.17|941.97|931.17|1
1645387490000|2022-02-20 20:04:50|942.03|931.23|942.03|931.23|942.03|931.23|942.03|931.23|1
1645387500000|2022-02-20 20:05:00|941.99|931.19|942.67|931.87|942.67|931.87|941.99|931.19|6
1645387510000|2022-02-20 20:05:10|942.69|931.89|942.67|931.87|942.69|931.89|942.67|931.87|4
1645387560000|2022-02-20 20:06:00|942.85|932.05|942.85|932.05|942.85|932.05|942.85|932.05|1
1645387570000|2022-02-20 20:06:10|942.65|931.85|942.3|931.5|942.65|931.85|942.3|931.5|4
1645387580000|2022-02-20 20:06:20|941.93|931.13|941.93|931.13|941.93|931.13|941.93|931.13|1
1645387590000|2022-02-20 20:06:30|941.94|931.14|941.81|931.01|941.94|931.14|941.81|931.01|3
1645387600000|2022-02-20 20:06:40|941.77|930.97|941.9|931.1|941.9|931.1|941.56|930.76|4
1645387610000|2022-02-20 20:06:50|941.97|931.17|941.84|931.04|941.97|931.17|941.84|931.04|2
1645387620000|2022-02-20 20:07:00|941.8|931|941.77|930.97|941.85|931.05|941.77|930.97|3
1645387660000|2022-02-20 20:07:40|941.69|930.89|941.14|930.34|941.77|930.97|941.14|930.34|6
1645387670000|2022-02-20 20:07:50|941.07|930.27|940.54|929.74|941.07|930.27|940.54|929.74|6
1645387680000|2022-02-20 20:08:00|940.2|929.4|940.13|929.33|940.2|929.4|940.13|929.33|2
1645387690000|2022-02-20 20:08:10|940.14|929.34|939.88|929.08|940.14|929.34|939.88|929.08|6
1645387720000|2022-02-20 20:08:40|939.91|929.11|939.91|929.11|939.91|929.11|939.91|929.11|1
1645387730000|2022-02-20 20:08:50|939.87|929.07|939.87|929.07|939.87|929.07|939.87|929.07|1
1645387740000|2022-02-20 20:09:00|939.88|929.08|939.88|929.08|939.88|929.08|939.88|929.08|1
1645387750000|2022-02-20 20:09:10|939.89|929.09|939.88|929.08|939.89|929.09|939.88|929.08|2
1645387760000|2022-02-20 20:09:20|939.89|929.09|940.01|929.21|940.01|929.21|939.89|929.09|3
1645387770000|2022-02-20 20:09:30|940.03|929.23|940.03|929.23|940.03|929.23|940.03|929.23|1
1645387780000|2022-02-20 20:09:40|940.17|929.37|940.17|929.37|940.17|929.37|940.17|929.37|1
1645387790000|2022-02-20 20:09:50|940.16|929.36|940.16|929.36|940.16|929.36|940.16|929.36|1
1645387800000|2022-02-20 20:10:00|940.43|929.63|940.81|930.01|940.81|930.01|940.43|929.63|4
1645387810000|2022-02-20 20:10:10|940.9|930.1|940.88|930.08|940.9|930.1|940.86|930.06|3
1645387820000|2022-02-20 20:10:20|940.94|930.14|940.94|930.14|940.94|930.14|940.94|930.14|1
1645387830000|2022-02-20 20:10:30|941|930.2|940.25|929.45|941|930.2|940.25|929.45|3
1645387840000|2022-02-20 20:10:40|940.06|929.26|940.06|929.26|940.06|929.26|940.06|929.26|1
1645387850000|2022-02-20 20:10:50|940.36|929.56|940.36|929.56|940.36|929.56|940.36|929.56|1
1645387860000|2022-02-20 20:11:00|939.98|929.18|939.97|929.17|939.98|929.18|939.97|929.17|2
1645387870000|2022-02-20 20:11:10|940.04|929.24|940.04|929.24|940.04|929.24|940.04|929.24|1
1645387900000|2022-02-20 20:11:40|940.03|929.23|939.02|928.22|940.03|929.23|938.91|928.11|8
1645387940000|2022-02-20 20:12:20|938.97|928.17|938.97|928.17|938.97|928.17|938.97|928.17|1
1645387960000|2022-02-20 20:12:40|938.95|928.15|938.95|928.15|938.98|928.18|938.95|928.15|3
1645388010000|2022-02-20 20:13:30|939.02|928.22|938.95|928.15|939.02|928.22|938.95|928.15|2
1645388020000|2022-02-20 20:13:40|939.11|928.31|939.22|928.42|939.22|928.42|939.11|928.31|2
1645388030000|2022-02-20 20:13:50|939.59|928.79|939.8|929|939.8|929|939.59|928.79|3
1645388040000|2022-02-20 20:14:00|939.81|929.01|939.81|929.01|939.81|929.01|939.81|929.01|1
1645388050000|2022-02-20 20:14:10|939.8|929|940.09|929.29|940.09|929.29|939.8|929|5
1645388060000|2022-02-20 20:14:20|939.99|929.19|939.99|929.19|939.99|929.19|939.99|929.19|1
1645388080000|2022-02-20 20:14:40|939.93|929.13|939.93|929.13|939.93|929.13|939.93|929.13|1
1645388090000|2022-02-20 20:14:50|939.77|928.97|939.77|928.97|939.77|928.97|939.77|928.97|1
1645388100000|2022-02-20 20:15:00|939.81|929.01|939.81|929.01|939.81|929.01|939.81|929.01|1
1645388120000|2022-02-20 20:15:20|939.8|929|939.91|929.11|939.91|929.11|939.8|929|3
1645388130000|2022-02-20 20:15:30|939.92|929.12|939.92|929.12|939.92|929.12|939.92|929.12|1
1645388220000|2022-02-20 20:17:00|939.79|928.99|939.12|928.32|939.79|928.99|939.12|928.32|9
1645388230000|2022-02-20 20:17:10|939.15|928.35|938.95|928.15|939.15|928.35|938.95|928.15|3
1645388290000|2022-02-20 20:18:10|939.01|928.21|939.01|928.21|939.01|928.21|939.01|928.21|1
1645388320000|2022-02-20 20:18:40|939|928.2|939|928.2|939|928.2|939|928.2|1
1645388340000|2022-02-20 20:19:00|939.01|928.21|939.01|928.21|939.01|928.21|939.01|928.21|1
1645388380000|2022-02-20 20:19:40|939|928.2|939.26|928.46|939.26|928.46|939|928.2|3
1645388400000|2022-02-20 20:20:00|939.61|928.81|939.61|928.81|939.61|928.81|939.61|928.81|1
1645388410000|2022-02-20 20:20:10|939.6|928.8|939.85|929.05|939.85|929.05|939.57|928.77|3
1645388420000|2022-02-20 20:20:20|939.91|929.11|939.91|929.11|939.91|929.11|939.9|929.1|3
1645388450000|2022-02-20 20:20:50|939.77|928.97|939.77|928.97|939.77|928.97|939.77|928.97|1
1645388470000|2022-02-20 20:21:10|939.9|929.1|939.9|929.1|939.9|929.1|939.9|929.1|1
1645388490000|2022-02-20 20:21:30|939.85|929.05|939.9|929.1|939.9|929.1|939.82|929.02|3
1645388520000|2022-02-20 20:22:00|940.05|929.25|940.05|929.25|940.05|929.25|940.05|929.25|1
1645388530000|2022-02-20 20:22:10|939.96|929.16|939.97|929.17|939.97|929.17|939.96|929.16|2
1645388540000|2022-02-20 20:22:20|939.9|929.1|939.9|929.1|939.9|929.1|939.9|929.1|1
1645388580000|2022-02-20 20:23:00|939.77|928.97|939.77|928.97|939.77|928.97|939.77|928.97|1
1645388640000|2022-02-20 20:24:00|939.91|929.11|939.91|929.11|939.91|929.11|939.91|929.11|1
1645388670000|2022-02-20 20:24:30|939.81|929.01|939.24|928.44|939.81|929.01|939.24|928.44|4
1645388680000|2022-02-20 20:24:40|939.02|928.22|938.11|927.31|939.03|928.23|938.11|927.31|7
1645388690000|2022-02-20 20:24:50|938.33|927.53|938.65|927.85|938.65|927.85|938.33|927.53|4
1645388700000|2022-02-20 20:25:00|938.79|927.99|938.91|928.11|938.91|928.11|938.79|927.99|3
1645388720000|2022-02-20 20:25:20|939.05|928.25|939.05|928.25|939.05|928.25|939.05|928.25|1
1645388730000|2022-02-20 20:25:30|939.02|928.22|939.02|928.22|939.02|928.22|939.02|928.22|1
1645388760000|2022-02-20 20:26:00|939.2|928.4|939.59|928.79|939.59|928.79|939.2|928.4|3
1645388770000|2022-02-20 20:26:10|939.52|928.72|939.8|929|939.8|929|939.52|928.72|8
1645388780000|2022-02-20 20:26:20|939.92|929.12|939.92|929.12|939.92|929.12|939.92|929.12|1
1645388820000|2022-02-20 20:27:00|939.91|929.11|939.61|928.81|939.91|929.11|939.61|928.81|4
1645388840000|2022-02-20 20:27:20|939.63|928.83|939.63|928.83|939.63|928.83|939.63|928.83|1
1645388880000|2022-02-20 20:28:00|939.55|928.75|939.86|929.06|939.86|929.06|939.55|928.75|3
1645388890000|2022-02-20 20:28:10|939.91|929.11|939.91|929.11|939.91|929.11|939.91|929.11|1
1645388900000|2022-02-20 20:28:20|939.9|929.1|939.61|928.81|939.9|929.1|939.61|928.81|3
1645388940000|2022-02-20 20:29:00|939.6|928.8|939.02|928.22|939.6|928.8|939.02|928.22|6
1645388950000|2022-02-20 20:29:10|939|928.2|938.24|927.44|939.02|928.22|938.24|927.44|9
1645388960000|2022-02-20 20:29:20|938.2|927.4|937.32|926.52|938.2|927.4|937.32|926.52|7
1645388970000|2022-02-20 20:29:30|937.64|926.84|937.04|926.24|937.64|926.84|937.04|926.24|5
1645388980000|2022-02-20 20:29:40|937.08|926.28|937.4|926.6|937.4|926.6|937.08|926.28|4
1645388990000|2022-02-20 20:29:50|937.51|926.71|937.51|926.71|937.51|926.71|937.51|926.71|1
1645389000000|2022-02-20 20:30:00|937.55|926.75|937.04|926.24|937.55|926.75|937.04|926.24|4
1645389010000|2022-02-20 20:30:10|937.06|926.26|937.04|926.24|937.06|926.26|937.03|926.23|3
1645389020000|2022-02-20 20:30:20|937.79|925.49|937.8|925.5|937.8|925.5|937.79|925.49|2
1645389030000|2022-02-20 20:30:30|937.78|925.48|937.78|925.48|937.78|925.48|937.78|925.48|1
1645389040000|2022-02-20 20:30:40|937.81|925.51|937.78|925.48|937.81|925.51|937.78|925.48|2
1645389050000|2022-02-20 20:30:50|937.73|925.43|937.73|925.43|937.73|925.43|937.73|925.43|1
1645389060000|2022-02-20 20:31:00|937.69|925.39|937.69|925.39|937.71|925.41|937.69|925.39|3
1645389110000|2022-02-20 20:31:50|938.36|926.06|938.62|926.32|938.62|926.32|938.36|926.06|2
1645389120000|2022-02-20 20:32:00|938.86|926.56|939.47|927.17|939.47|927.17|938.86|926.56|5
1645389130000|2022-02-20 20:32:10|939.48|927.18|939.65|927.35|939.65|927.35|939.48|927.18|7
1645389140000|2022-02-20 20:32:20|939.68|927.38|939.21|926.91|939.74|927.44|939.21|926.91|7
1645389150000|2022-02-20 20:32:30|938.81|926.51|938.81|926.51|938.81|926.51|938.81|926.51|1
1645389160000|2022-02-20 20:32:40|938.68|926.38|938.68|926.38|938.68|926.38|938.68|926.38|1
1645389170000|2022-02-20 20:32:50|938.66|926.36|938.65|926.35|938.66|926.36|938.65|926.35|2
1645389200000|2022-02-20 20:33:20|938.66|926.36|938.66|926.36|938.66|926.36|938.66|926.36|1
1645389230000|2022-02-20 20:33:50|938.65|926.35|938.66|926.36|938.66|926.36|938.65|926.35|2
1645389240000|2022-02-20 20:34:00|938.7|926.4|938.65|926.35|938.7|926.4|938.65|926.35|3
1645389270000|2022-02-20 20:34:30|938.62|926.32|938.95|926.65|938.96|926.66|938.62|926.32|6
1645389280000|2022-02-20 20:34:40|938.93|926.63|939.04|926.74|939.04|926.74|938.93|926.63|4
1645389290000|2022-02-20 20:34:50|939.38|927.08|939.37|927.07|939.38|927.08|939.37|927.07|2
1645389300000|2022-02-20 20:35:00|939.34|927.04|939.34|927.04|939.34|927.04|939.34|927.04|1
1645389310000|2022-02-20 20:35:10|939.29|926.99|939.3|927|939.3|927|939.24|926.94|3
1645389320000|2022-02-20 20:35:20|939.55|927.25|939.55|927.25|939.55|927.25|939.55|927.25|1
1645389340000|2022-02-20 20:35:40|939.3|927|939.3|927|939.3|927|939.3|927|1
1645389350000|2022-02-20 20:35:50|939.33|927.03|939.33|927.03|939.33|927.03|939.33|927.03|1
1645389360000|2022-02-20 20:36:00|939.54|927.24|939.54|927.24|939.54|927.24|939.54|927.24|1
1645389370000|2022-02-20 20:36:10|939.74|927.44|939.68|927.38|939.75|927.45|939.68|927.38|3
1645389380000|2022-02-20 20:36:20|939.62|927.32|939.62|927.32|939.62|927.32|939.62|927.32|1
1645389400000|2022-02-20 20:36:40|939.63|927.33|939.62|927.32|939.63|927.33|939.62|927.32|2
1645389410000|2022-02-20 20:36:50|939.68|927.38|939.68|927.38|939.68|927.38|939.68|927.38|1
1645389420000|2022-02-20 20:37:00|939.67|927.37|939.67|927.37|939.67|927.37|939.67|927.37|1
1645389430000|2022-02-20 20:37:10|939.68|927.38|940.21|927.91|940.21|927.91|939.68|927.38|6
1645389440000|2022-02-20 20:37:20|940.34|928.04|940.62|928.32|940.62|928.32|940.21|927.91|4
1645389480000|2022-02-20 20:38:00|940.54|928.24|940.54|928.24|940.54|928.24|940.54|928.24|1
1645389490000|2022-02-20 20:38:10|940.37|928.07|940.5|928.2|940.57|928.27|940.37|928.07|3
1645389510000|2022-02-20 20:38:30|940.55|928.25|940.55|928.25|940.55|928.25|940.55|928.25|1
1645389540000|2022-02-20 20:39:00|940.44|928.14|939.99|927.69|940.44|928.14|939.99|927.69|3
1645389560000|2022-02-20 20:39:20|940.29|927.99|940.31|928.01|940.46|928.16|940.29|927.99|3
1645389590000|2022-02-20 20:39:50|940.21|927.91|940.19|927.89|940.21|927.91|940.19|927.89|2
1645389600000|2022-02-20 20:40:00|940.22|927.92|940.22|927.92|940.22|927.92|940.22|927.92|1
1645389650000|2022-02-20 20:40:50|940.1|927.8|940.81|928.51|940.81|928.51|940.08|927.78|10
1645389660000|2022-02-20 20:41:00|941.01|928.71|941.12|928.82|941.12|928.82|941|928.7|3
1645389670000|2022-02-20 20:41:10|941.26|928.96|941.52|929.22|941.52|929.22|941.26|928.96|4
1645389680000|2022-02-20 20:41:20|941.54|929.24|941.66|929.36|941.66|929.36|941.54|929.24|2
1645389690000|2022-02-20 20:41:30|941.59|929.29|941.67|929.37|941.67|929.37|941.59|929.29|3
1645389700000|2022-02-20 20:41:40|941.82|929.52|941.91|929.61|941.91|929.61|941.82|929.52|4
1645389710000|2022-02-20 20:41:50|941.93|929.63|941.94|929.64|941.94|929.64|941.93|929.63|2
1645389720000|2022-02-20 20:42:00|942.27|929.97|942.25|929.95|942.27|929.97|942.03|929.73|3
1645389740000|2022-02-20 20:42:20|941.99|929.69|941.99|929.69|941.99|929.69|941.99|929.69|1
1645389760000|2022-02-20 20:42:40|941.88|929.58|941.77|929.47|941.88|929.58|941.77|929.47|2
1645389780000|2022-02-20 20:43:00|941.6|929.3|941.6|929.3|941.6|929.3|941.6|929.3|1
1645389790000|2022-02-20 20:43:10|941.61|929.31|941.54|929.24|941.61|929.31|941.54|929.24|2
1645389800000|2022-02-20 20:43:20|941.64|929.34|941.64|929.34|941.64|929.34|941.64|929.34|1
1645389810000|2022-02-20 20:43:30|941.67|929.37|941.67|929.37|941.67|929.37|941.67|929.37|1
1645389820000|2022-02-20 20:43:40|941.69|929.39|941.69|929.39|941.69|929.39|941.69|929.39|1
1645389840000|2022-02-20 20:44:00|941.67|929.37|942.34|930.04|942.34|930.04|941.67|929.37|5
1645389850000|2022-02-20 20:44:10|942.37|930.07|942.64|930.34|942.64|930.34|942.37|930.07|3
1645389860000|2022-02-20 20:44:20|942.62|930.32|942.28|929.98|942.62|930.32|942.28|929.98|3
1645389870000|2022-02-20 20:44:30|942.15|929.85|942.15|929.85|942.15|929.85|942.15|929.85|1
1645389890000|2022-02-20 20:44:50|942.05|929.75|942.32|930.02|942.32|930.02|942.05|929.75|2
1645389900000|2022-02-20 20:45:00|942.38|930.08|942.38|930.08|942.38|930.08|942.38|930.08|1
1645389920000|2022-02-20 20:45:20|942.33|930.03|942.39|930.09|942.39|930.09|942.33|930.03|2
1645389940000|2022-02-20 20:45:40|942.27|929.97|942.27|929.97|942.27|929.97|942.27|929.97|1
1645389960000|2022-02-20 20:46:00|942.39|930.09|942.39|930.09|942.39|930.09|942.39|930.09|1
1645389970000|2022-02-20 20:46:10|942.48|930.18|942.61|930.31|942.61|930.31|942.39|930.09|3
1645389980000|2022-02-20 20:46:20|942.67|930.37|942.67|930.37|942.67|930.37|942.67|930.37|1
1645389990000|2022-02-20 20:46:30|942.66|930.36|942.66|930.36|942.66|930.36|942.66|930.36|1
1645390080000|2022-02-20 20:48:00|942.65|930.35|942.65|930.35|942.65|930.35|942.65|930.35|1
1645390090000|2022-02-20 20:48:10|942.66|930.36|942.66|930.36|942.94|930.64|942.66|930.36|5
1645390100000|2022-02-20 20:48:20|942.64|930.34|942.23|929.93|942.64|930.34|942.2|929.9|7
1645390110000|2022-02-20 20:48:30|942.09|929.79|942.3|930|942.3|930|942.09|929.79|2
1645390130000|2022-02-20 20:48:50|942.37|930.07|942.45|930.15|942.45|930.15|942.37|930.07|2
1645390140000|2022-02-20 20:49:00|942.59|930.29|942.65|930.35|942.65|930.35|942.59|930.29|2
1645390160000|2022-02-20 20:49:20|942.68|930.38|942.68|930.38|942.68|930.38|942.68|930.38|1
1645390170000|2022-02-20 20:49:30|942.63|930.33|942.63|930.33|942.63|930.33|942.63|930.33|1
1645390180000|2022-02-20 20:49:40|942.68|930.38|942.68|930.38|942.68|930.38|942.68|930.38|1
1645390190000|2022-02-20 20:49:50|942.66|930.36|942.66|930.36|942.66|930.36|942.66|930.36|1
1645390240000|2022-02-20 20:50:40|942.68|930.38|942.68|930.38|942.68|930.38|942.68|930.38|1
1645390250000|2022-02-20 20:50:50|942.75|930.45|942.75|930.45|942.75|930.45|942.75|930.45|1
1645390260000|2022-02-20 20:51:00|942.81|930.51|942.81|930.51|942.81|930.51|942.81|930.51|1
1645390280000|2022-02-20 20:51:20|942.7|930.4|942.7|930.4|942.7|930.4|942.7|930.4|1
1645390290000|2022-02-20 20:51:30|942.8|930.5|942.8|930.5|942.8|930.5|942.8|930.5|1
1645390300000|2022-02-20 20:51:40|942.9|930.6|943.13|930.83|943.13|930.83|942.9|930.6|2
1645390310000|2022-02-20 20:51:50|943.14|930.84|943.14|930.84|943.14|930.84|943.14|930.84|1
1645390320000|2022-02-20 20:52:00|943.13|930.83|943.13|930.83|943.13|930.83|943.13|930.83|1
1645390330000|2022-02-20 20:52:10|943.14|930.84|942.97|930.67|943.14|930.84|942.86|930.56|5
1645390340000|2022-02-20 20:52:20|943.01|930.71|942.52|930.22|943.01|930.71|942.52|930.22|6
1645390350000|2022-02-20 20:52:30|942.13|929.83|942.13|929.83|942.13|929.83|942.13|929.83|1
1645390360000|2022-02-20 20:52:40|942.08|929.78|942.08|929.78|942.08|929.78|942.08|929.78|1
1645390370000|2022-02-20 20:52:50|941.98|929.68|941.72|929.42|941.98|929.68|941.72|929.42|4
1645390390000|2022-02-20 20:53:10|941.6|929.3|941.6|929.3|941.6|929.3|941.6|929.3|1
1645390400000|2022-02-20 20:53:20|941.53|929.23|941.53|929.23|941.53|929.23|941.53|929.23|1
1645390410000|2022-02-20 20:53:30|941.39|929.09|941.39|929.09|941.39|929.09|941.39|929.09|1
1645390420000|2022-02-20 20:53:40|941.41|929.11|941.15|928.85|941.41|929.11|941.15|928.85|2
1645390430000|2022-02-20 20:53:50|941.16|928.86|941.16|928.86|941.16|928.86|941.16|928.86|1
1645390440000|2022-02-20 20:54:00|941.02|928.72|940.71|928.41|941.02|928.72|940.71|928.41|4
1645390450000|2022-02-20 20:54:10|940.7|928.4|940.71|928.41|940.71|928.41|940.7|928.4|2
1645390460000|2022-02-20 20:54:20|940.63|928.33|940.56|928.26|940.63|928.33|940.56|928.26|2
1645390470000|2022-02-20 20:54:30|940.45|928.15|940.58|928.28|940.58|928.28|940.45|928.15|2
1645390480000|2022-02-20 20:54:40|940.55|928.25|940.58|928.28|940.58|928.28|940.55|928.25|2
1645390490000|2022-02-20 20:54:50|940.46|928.16|940.49|928.19|940.49|928.19|940.46|928.16|2
1645390500000|2022-02-20 20:55:00|940.47|928.17|940.47|928.17|940.47|928.17|940.47|928.17|1
1645390540000|2022-02-20 20:55:40|940.42|928.12|940.42|928.12|940.42|928.12|940.42|928.12|1
1645390550000|2022-02-20 20:55:50|940.45|928.15|940.44|928.14|940.45|928.15|940.44|928.14|2
1645390560000|2022-02-20 20:56:00|940.48|928.18|940.48|928.18|940.48|928.18|940.48|928.18|1
1645390580000|2022-02-20 20:56:20|940.21|927.91|939.77|927.47|940.21|927.91|939.77|927.47|4
1645390600000|2022-02-20 20:56:40|939.81|927.51|939.81|927.51|939.81|927.51|939.81|927.51|1
1645390610000|2022-02-20 20:56:50|939.85|927.55|939.85|927.55|939.85|927.55|939.85|927.55|1
1645390630000|2022-02-20 20:57:10|939.92|927.62|940.06|927.76|940.28|927.98|939.92|927.62|4
1645390640000|2022-02-20 20:57:20|940.05|927.75|940.24|927.94|940.24|927.94|940.05|927.75|2
1645390650000|2022-02-20 20:57:30|940.22|927.92|940.34|928.04|940.34|928.04|940.22|927.92|3
1645390660000|2022-02-20 20:57:40|940.28|927.98|940.34|928.04|940.34|928.04|940.28|927.98|2
1645390680000|2022-02-20 20:58:00|940.41|928.11|940.32|928.02|940.41|928.11|940.32|928.02|3
1645390690000|2022-02-20 20:58:10|940.29|927.99|940.29|927.99|940.29|927.99|940.29|927.99|1
1645390740000|2022-02-20 20:59:00|940.32|928.02|940.32|928.02|940.32|928.02|940.32|928.02|1
1645390750000|2022-02-20 20:59:10|940.44|928.14|940.44|928.14|940.44|928.14|940.44|928.14|1
1645390760000|2022-02-20 20:59:20|940.34|928.04|940.34|928.04|940.34|928.04|940.34|928.04|1
1645390770000|2022-02-20 20:59:30|940.27|927.97|940.27|927.97|940.27|927.97|940.27|927.97|1
1645390800000|2022-02-20 21:00:00|940.29|927.99|940.29|927.99|940.29|927.99|940.29|927.99|1
1645390820000|2022-02-20 21:00:20|940.28|927.98|940.29|927.99|940.29|927.99|940.28|927.98|2
1645390830000|2022-02-20 21:00:30|940.4|928.1|940.4|928.1|940.4|928.1|940.4|928.1|1
1645390850000|2022-02-20 21:00:50|940.25|927.95|940.43|928.13|940.43|928.13|940.25|927.95|2
1645390860000|2022-02-20 21:01:00|940.28|927.98|940.45|928.15|940.45|928.15|940.28|927.98|3
1645390870000|2022-02-20 21:01:10|940.65|928.35|940.98|928.68|940.98|928.68|940.65|928.35|3
1645390880000|2022-02-20 21:01:20|941.35|929.05|941.51|929.21|941.52|929.22|941.35|929.05|3
1645390890000|2022-02-20 21:01:30|941.53|929.23|941.53|929.23|941.53|929.23|941.53|929.23|1
1645390900000|2022-02-20 21:01:40|941.38|929.08|941.76|929.46|941.76|929.46|941.38|929.08|5
1645390910000|2022-02-20 21:01:50|942.26|929.96|942.47|930.17|942.47|930.17|942.13|929.83|6
1645390920000|2022-02-20 21:02:00|942.58|930.28|942.61|930.31|942.61|930.31|942.58|930.28|2
1645390930000|2022-02-20 21:02:10|942.65|930.35|943.42|931.12|943.42|931.12|942.55|930.25|7
1645390940000|2022-02-20 21:02:20|943.6|931.3|942.79|930.49|943.6|931.3|942.79|930.49|3
1645390950000|2022-02-20 21:02:30|942.55|930.25|942.55|930.25|942.55|930.25|942.55|930.25|1
1645390970000|2022-02-20 21:02:50|942.56|930.26|941.3|929|942.56|930.26|941.3|929|5
1645390980000|2022-02-20 21:03:00|940.87|928.57|940.87|928.57|940.87|928.57|940.87|928.57|1
1645390990000|2022-02-20 21:03:10|941.14|928.84|941.56|929.26|941.56|929.26|941.14|928.84|5
1645391040000|2022-02-20 21:04:00|941.45|929.15|942.52|930.22|942.52|930.22|941.45|929.15|10
1645391060000|2022-02-20 21:04:20|942.3|930|941.84|929.54|942.53|930.23|941.81|929.51|8
1645391070000|2022-02-20 21:04:30|941.83|929.53|941|928.7|941.83|929.53|941|928.7|5
1645391080000|2022-02-20 21:04:40|940.81|928.51|940.39|928.09|940.81|928.51|940.15|927.85|10
1645391090000|2022-02-20 21:04:50|940.32|928.02|940.6|928.3|940.6|928.3|940.32|928.02|4
1645391120000|2022-02-20 21:05:20|940.49|928.19|939.41|927.11|940.49|928.19|939.41|927.11|16
1645391140000|2022-02-20 21:05:40|939.65|927.35|938.91|926.61|939.65|927.35|938.91|926.61|9
1645391150000|2022-02-20 21:05:50|938.67|926.37|938.66|926.36|938.82|926.52|938.66|926.36|5
1645391170000|2022-02-20 21:06:10|938.67|926.37|938.67|926.37|938.67|926.37|938.67|926.37|1
1645391180000|2022-02-20 21:06:20|938.7|926.4|938.87|926.57|938.87|926.57|938.67|926.37|4
1645391200000|2022-02-20 21:06:40|939.16|926.86|938.78|926.48|939.16|926.86|938.78|926.48|3
1645391210000|2022-02-20 21:06:50|939.12|926.82|939.55|927.25|939.55|927.25|939.12|926.82|5
1645391220000|2022-02-20 21:07:00|939.68|927.38|939.68|927.38|939.68|927.38|939.68|927.38|1
1645391230000|2022-02-20 21:07:10|939.61|927.31|939.04|926.74|939.61|927.31|939.04|926.74|4
1645391240000|2022-02-20 21:07:20|939.01|926.71|938.82|926.52|939.06|926.76|938.82|926.52|3
1645391250000|2022-02-20 21:07:30|938.72|926.42|938.72|926.42|938.72|926.42|938.71|926.41|3
1645391260000|2022-02-20 21:07:40|938.73|926.43|938.93|926.63|938.93|926.63|938.73|926.43|2
1645391280000|2022-02-20 21:08:00|939.18|926.88|939.37|927.07|939.37|927.07|939.18|926.88|3
1645391290000|2022-02-20 21:08:10|939.33|927.03|939.33|927.03|939.33|927.03|939.33|927.03|1
1645391300000|2022-02-20 21:08:20|939.34|927.04|939.66|927.36|939.66|927.36|939.34|927.04|5
1645391310000|2022-02-20 21:08:30|939.64|927.34|938.82|926.52|939.64|927.34|938.82|926.52|4
1645391320000|2022-02-20 21:08:40|938.73|926.43|938.17|925.87|938.73|926.43|938.17|925.87|6
1645391330000|2022-02-20 21:08:50|938.18|925.88|937.65|925.35|938.18|925.88|936.93|924.63|13
1645391340000|2022-02-20 21:09:00|937.6|925.3|937.65|925.35|937.65|925.35|937.6|925.3|2
1645391350000|2022-02-20 21:09:10|937.6|925.3|937.65|925.35|937.65|925.35|937.6|925.3|2
1645391360000|2022-02-20 21:09:20|937.51|925.21|936.77|924.47|937.51|925.21|936.77|924.47|9
1645391370000|2022-02-20 21:09:30|936.59|924.29|936.6|924.3|936.6|924.3|936.51|924.21|3
1645391380000|2022-02-20 21:09:40|936.65|924.35|936.66|924.36|936.66|924.36|936.59|924.29|4
1645391400000|2022-02-20 21:10:00|936.56|924.26|936.56|924.26|936.56|924.26|936.56|924.26|1
1645391410000|2022-02-20 21:10:10|936.6|924.3|936.56|924.26|936.6|924.3|936.49|924.19|4
1645391420000|2022-02-20 21:10:20|936.62|924.32|936.62|924.32|936.62|924.32|936.62|924.32|1
1645391440000|2022-02-20 21:10:40|936.65|924.35|936.57|924.27|936.65|924.35|936.57|924.27|7
1645391450000|2022-02-20 21:10:50|936.55|924.25|935.87|923.57|936.58|924.28|935.87|923.57|8
1645391460000|2022-02-20 21:11:00|935.67|923.37|935.67|923.37|935.67|923.37|935.67|923.37|1
1645391470000|2022-02-20 21:11:10|935.68|923.38|935.68|923.38|935.68|923.38|935.68|923.38|1
1645391480000|2022-02-20 21:11:20|935.67|923.37|935.67|923.37|935.67|923.37|935.67|923.37|1
1645391520000|2022-02-20 21:12:00|935.66|923.36|935.66|923.36|935.66|923.36|935.66|923.36|1
1645391530000|2022-02-20 21:12:10|935.65|923.35|935.65|923.35|935.65|923.35|935.65|923.35|1
1645391540000|2022-02-20 21:12:20|935.52|923.22|935.05|922.75|935.52|923.22|935.05|922.75|7
1645391550000|2022-02-20 21:12:30|934.9|922.6|934.88|922.58|934.9|922.6|934.88|922.58|2
1645391560000|2022-02-20 21:12:40|934.6|922.3|934.12|921.82|934.6|922.3|934.12|921.82|2
1645391570000|2022-02-20 21:12:50|934.01|921.71|933.55|921.25|934.01|921.71|932.76|920.46|11
1645391580000|2022-02-20 21:13:00|933.48|921.18|933.64|921.34|933.64|921.34|933.48|921.18|6
1645391590000|2022-02-20 21:13:10|933.44|921.14|933.49|921.19|933.49|921.19|933|920.7|7
1645391600000|2022-02-20 21:13:20|933.5|921.2|933.67|921.37|933.67|921.37|933.5|921.2|4
1645391610000|2022-02-20 21:13:30|933.63|921.33|933.67|921.37|933.67|921.37|933.63|921.33|2
1645391620000|2022-02-20 21:13:40|933.47|921.17|933.29|920.99|933.47|921.17|933.08|920.78|5
1645391630000|2022-02-20 21:13:50|933.59|921.29|933.61|921.31|933.61|921.31|933.4|921.1|3
1645391640000|2022-02-20 21:14:00|933.57|921.27|933.5|921.2|933.57|921.27|933.5|921.2|2
1645391650000|2022-02-20 21:14:10|933.58|921.28|933.58|921.28|933.58|921.28|933.58|921.28|1
1645391670000|2022-02-20 21:14:30|933.75|921.45|933.58|921.28|933.75|921.45|933.58|921.28|2
1645391680000|2022-02-20 21:14:40|933.56|921.26|933.56|921.26|933.56|921.26|933.56|921.26|1
1645391700000|2022-02-20 21:15:00|933.59|921.29|933.59|921.29|933.59|921.29|933.59|921.29|1
1645391730000|2022-02-20 21:15:30|933.67|921.37|933.67|921.37|933.67|921.37|933.67|921.37|1
1645391760000|2022-02-20 21:16:00|933.65|921.35|933.65|921.35|933.65|921.35|933.65|921.35|1
1645391770000|2022-02-20 21:16:10|933.66|921.36|933.66|921.36|933.66|921.36|933.66|921.36|1
1645391790000|2022-02-20 21:16:30|933.63|921.33|933.63|921.33|933.63|921.33|933.63|921.33|1
1645391800000|2022-02-20 21:16:40|933.61|921.31|933.63|921.33|933.63|921.33|933.61|921.31|2
1645391810000|2022-02-20 21:16:50|933.66|921.36|933.66|921.36|933.66|921.36|933.66|921.36|1
1645391820000|2022-02-20 21:17:00|933.61|921.31|933.61|921.31|933.61|921.31|933.61|921.31|1
1645391830000|2022-02-20 21:17:10|933.63|921.33|933.63|921.33|933.63|921.33|933.63|921.33|1
1645391840000|2022-02-20 21:17:20|933.52|921.22|932.68|920.38|933.52|921.22|932.68|920.38|8
1645391860000|2022-02-20 21:17:40|932.66|920.36|932.63|920.33|932.66|920.36|932.63|920.33|2
1645391900000|2022-02-20 21:18:20|932.64|920.34|932.64|920.34|932.64|920.34|932.64|920.34|1
1645391920000|2022-02-20 21:18:40|932.63|920.33|932.63|920.33|932.63|920.33|932.63|920.33|1
1645391930000|2022-02-20 21:18:50|932.64|920.34|932.56|920.26|932.64|920.34|932.56|920.26|4
1645391940000|2022-02-20 21:19:00|932.46|920.16|932.33|920.03|932.46|920.16|932.33|920.03|3
1645391950000|2022-02-20 21:19:10|932.34|920.04|931.8|919.5|932.34|920.04|931.8|919.5|4
1645391960000|2022-02-20 21:19:20|931.85|919.55|931.8|919.5|931.85|919.55|931.8|919.5|2
1645391970000|2022-02-20 21:19:30|931.66|919.36|931.66|919.36|931.66|919.36|931.66|919.36|1
1645391980000|2022-02-20 21:19:40|931.68|919.38|932.51|920.21|932.51|920.21|931.68|919.38|6
1645391990000|2022-02-20 21:19:50|932.68|920.38|932.68|920.38|932.68|920.38|932.66|920.36|3
1645392020000|2022-02-20 21:20:20|932.69|920.39|931.95|919.65|932.69|920.39|931.95|919.65|4
1645392030000|2022-02-20 21:20:30|931.97|919.67|931.95|919.65|931.97|919.67|931.95|919.65|2
1645392060000|2022-02-20 21:21:00|931.75|919.45|931.75|919.45|931.75|919.45|931.75|919.45|1
1645392070000|2022-02-20 21:21:10|931.76|919.46|931.76|919.46|931.76|919.46|931.76|919.46|1
1645392080000|2022-02-20 21:21:20|931.75|919.45|931.75|919.45|931.75|919.45|931.75|919.45|1
1645392090000|2022-02-20 21:21:30|931.97|919.67|932.63|920.33|932.63|920.33|931.97|919.67|5
1645392100000|2022-02-20 21:21:40|932.53|920.23|932.68|920.38|932.68|920.38|932.53|920.23|3
1645392110000|2022-02-20 21:21:50|932.73|920.43|933.5|921.2|933.5|921.2|932.73|920.43|6
1645392120000|2022-02-20 21:22:00|933.67|921.37|932.77|920.47|933.67|921.37|932.77|920.47|6
1645392130000|2022-02-20 21:22:10|932.7|920.4|932.7|920.4|932.7|920.4|932.7|920.4|1
1645392180000|2022-02-20 21:23:00|932.65|920.35|932.65|920.35|932.65|920.35|932.65|920.35|1
1645392190000|2022-02-20 21:23:10|932.64|920.34|930.59|918.29|932.64|920.34|930.59|918.29|13
1645392200000|2022-02-20 21:23:20|929.74|917.44|930.66|918.36|930.66|918.36|929.74|917.44|7
1645392210000|2022-02-20 21:23:30|931.13|918.83|931.43|919.13|931.43|919.13|931.13|918.83|3
1645392220000|2022-02-20 21:23:40|931.35|919.05|930.76|918.46|931.35|919.05|930.76|918.46|6
1645392240000|2022-02-20 21:24:00|930.71|918.41|930.71|918.41|930.71|918.41|930.71|918.41|1
1645392250000|2022-02-20 21:24:10|930.7|918.4|931.47|919.17|931.47|919.17|930.68|918.38|6
1645392260000|2022-02-20 21:24:20|931.49|919.19|931.72|919.42|931.72|919.42|931.49|919.19|8
1645392270000|2022-02-20 21:24:30|931.66|919.36|931.68|919.38|931.76|919.46|931.66|919.36|5
1645392280000|2022-02-20 21:24:40|931.65|919.35|931.65|919.35|931.65|919.35|931.65|919.35|1
1645392290000|2022-02-20 21:24:50|931.41|919.11|931.48|919.18|931.48|919.18|931.12|918.82|10
1645392310000|2022-02-20 21:25:10|931.49|919.19|931.62|919.32|931.62|919.32|931.49|919.19|2
1645392320000|2022-02-20 21:25:20|931.55|919.25|931.62|919.32|931.62|919.32|931.55|919.25|2
1645392330000|2022-02-20 21:25:30|931.66|919.36|931.66|919.36|931.66|919.36|931.66|919.36|1
1645392340000|2022-02-20 21:25:40|931.55|919.25|930.98|918.68|931.64|919.34|930.98|918.68|5
1645392360000|2022-02-20 21:26:00|930.88|918.58|930.88|918.58|930.88|918.58|930.88|918.58|1
1645392370000|2022-02-20 21:26:10|931.15|918.85|930.88|918.58|931.31|919.01|930.88|918.58|4
1645392400000|2022-02-20 21:26:40|930.98|918.68|930.88|918.58|930.98|918.68|930.88|918.58|2
1645392410000|2022-02-20 21:26:50|930.98|918.68|930.58|918.28|930.98|918.68|930.58|918.28|6
1645392420000|2022-02-20 21:27:00|930.09|917.79|930.64|918.34|930.64|918.34|930.09|917.79|3
1645392430000|2022-02-20 21:27:10|930.7|918.4|931.6|919.3|931.6|919.3|930.7|918.4|7
1645392440000|2022-02-20 21:27:20|931.62|919.32|931.61|919.31|931.62|919.32|931.61|919.31|2
1645392450000|2022-02-20 21:27:30|931.62|919.32|931.55|919.25|931.62|919.32|931.55|919.25|2
1645392460000|2022-02-20 21:27:40|931.56|919.26|930.92|918.62|931.56|919.26|930.92|918.62|3
1645392470000|2022-02-20 21:27:50|930.91|918.61|930.65|918.35|930.91|918.61|930.65|918.35|2
1645392480000|2022-02-20 21:28:00|930.66|918.36|930.65|918.35|930.66|918.36|930.65|918.35|2
1645392500000|2022-02-20 21:28:20|930.7|918.4|930.7|918.4|930.7|918.4|930.7|918.4|1
1645392510000|2022-02-20 21:28:30|930.79|918.49|931.36|919.06|931.36|919.06|930.79|918.49|4
1645392520000|2022-02-20 21:28:40|931.21|918.91|929.79|917.49|931.21|918.91|929.79|917.49|9
1645392530000|2022-02-20 21:28:50|929.73|917.43|929.79|917.49|929.79|917.49|929.72|917.42|3
1645392560000|2022-02-20 21:29:20|929.83|917.53|929.73|917.43|929.83|917.53|929.73|917.43|2
1645392570000|2022-02-20 21:29:30|929.71|917.41|928.55|916.25|929.71|917.41|927.69|915.39|14
1645392580000|2022-02-20 21:29:40|928.61|916.31|928.61|916.31|928.61|916.31|928.61|916.31|1
1645392590000|2022-02-20 21:29:50|928.49|916.19|928.67|916.37|928.67|916.37|928.49|916.19|3
1645392600000|2022-02-20 21:30:00|928.62|916.32|927.95|915.65|928.63|916.33|927.95|915.65|8
1645392610000|2022-02-20 21:30:10|928.14|915.84|928.79|916.49|928.79|916.49|928.14|915.84|7
1645392620000|2022-02-20 21:30:20|929.01|916.71|928.7|916.4|929.01|916.71|928.7|916.4|3
1645392630000|2022-02-20 21:30:30|928.71|916.41|928.71|916.41|928.71|916.41|928.71|916.41|1
1645392640000|2022-02-20 21:30:40|928.67|916.37|928.67|916.37|928.67|916.37|928.67|916.37|1
1645392650000|2022-02-20 21:30:50|928.09|915.79|928.07|915.77|928.09|915.79|928.07|915.77|2
1645392660000|2022-02-20 21:31:00|927.93|915.63|927.77|915.47|928.35|916.05|927.77|915.47|11
1645392670000|2022-02-20 21:31:10|927.69|915.39|927.69|915.39|927.69|915.39|927.69|915.39|1
1645392680000|2022-02-20 21:31:20|927.71|915.41|928.54|916.24|928.54|916.24|927.71|915.41|7
1645392690000|2022-02-20 21:31:30|928.68|916.38|928.66|916.36|928.68|916.38|928.66|916.36|2
1645392700000|2022-02-20 21:31:40|928.64|916.34|929.48|917.18|929.48|917.18|928.64|916.34|7
1645392710000|2022-02-20 21:31:50|929.3|917|929.66|917.36|929.66|917.36|929.22|916.92|7
1645392720000|2022-02-20 21:32:00|929.76|917.46|929.67|917.37|929.76|917.46|929.55|917.25|5
1645392730000|2022-02-20 21:32:10|929.55|917.25|930.72|918.42|930.72|918.42|929.55|917.25|13
1645392740000|2022-02-20 21:32:20|930.62|918.32|931.76|919.46|931.76|919.46|930.62|918.32|11
1645392750000|2022-02-20 21:32:30|931.74|919.44|931.54|919.24|931.74|919.44|931.54|919.24|4
1645392760000|2022-02-20 21:32:40|931.57|919.27|931.57|919.27|931.57|919.27|931.57|919.27|1
1645392770000|2022-02-20 21:32:50|931.68|919.38|931.68|919.38|931.68|919.38|931.68|919.38|1
1645392780000|2022-02-20 21:33:00|931.66|919.36|930.83|918.53|931.66|919.36|930.83|918.53|6
1645392790000|2022-02-20 21:33:10|931.01|918.71|931.53|919.23|931.53|919.23|931.01|918.71|5
1645392800000|2022-02-20 21:33:20|931.61|919.31|931.85|919.55|931.85|919.55|931.61|919.31|4
1645392810000|2022-02-20 21:33:30|931.91|919.61|931.82|919.52|931.91|919.61|931.82|919.52|2
1645392820000|2022-02-20 21:33:40|931.76|919.46|931.76|919.46|931.76|919.46|931.76|919.46|1
1645392830000|2022-02-20 21:33:50|931.84|919.54|931.81|919.51|932.09|919.79|931.81|919.51|4
1645392840000|2022-02-20 21:34:00|931.87|919.57|931.8|919.5|931.87|919.57|931.8|919.5|4
1645392850000|2022-02-20 21:34:10|931.79|919.49|932.1|919.8|932.1|919.8|931.77|919.47|5
1645392860000|2022-02-20 21:34:20|932.17|919.87|932.46|920.16|932.46|920.16|932.16|919.86|5
1645392890000|2022-02-20 21:34:50|932.48|920.18|932.65|920.35|933.15|920.85|932.44|920.14|9
1645392900000|2022-02-20 21:35:00|932.45|920.15|932.56|920.26|932.56|920.26|932.43|920.13|3
1645392910000|2022-02-20 21:35:10|932.46|920.16|932.56|920.26|932.56|920.26|932.4|920.1|4
1645392920000|2022-02-20 21:35:20|932.41|920.11|932.41|920.11|932.41|920.11|932.41|920.11|1
1645392940000|2022-02-20 21:35:40|932.42|920.12|932.42|920.12|932.42|920.12|932.42|920.12|1
1645392950000|2022-02-20 21:35:50|932.49|920.19|932.47|920.17|932.49|920.19|932.43|920.13|3
1645392960000|2022-02-20 21:36:00|932.38|920.08|932.38|920.08|932.38|920.08|932.38|920.08|1
1645392970000|2022-02-20 21:36:10|932.41|920.11|932.98|920.68|933.02|920.72|932.41|920.11|6
1645392990000|2022-02-20 21:36:30|932.96|920.66|932.96|920.66|932.96|920.66|932.96|920.66|1
1645393000000|2022-02-20 21:36:40|932.8|920.5|932.41|920.11|932.8|920.5|932.41|920.11|3
1645393010000|2022-02-20 21:36:50|932.31|920.01|931.85|919.55|932.31|920.01|931.85|919.55|4
1645393020000|2022-02-20 21:37:00|931.74|919.44|931.49|919.19|931.74|919.44|931.49|919.19|3
1645393030000|2022-02-20 21:37:10|931.59|919.29|931.66|919.36|931.66|919.36|931.59|919.29|2
1645393050000|2022-02-20 21:37:30|931.65|919.35|931.61|919.31|931.65|919.35|931.61|919.31|2
1645393060000|2022-02-20 21:37:40|931.53|919.23|931.53|919.23|931.53|919.23|931.53|919.23|1
1645393080000|2022-02-20 21:38:00|931.39|919.09|929.85|917.55|931.39|919.09|929.85|917.55|9
1645393090000|2022-02-20 21:38:10|929.81|917.51|929.81|917.51|929.81|917.51|929.81|917.51|1
1645393100000|2022-02-20 21:38:20|929.93|917.63|930.54|918.24|930.54|918.24|929.93|917.63|7
1645393110000|2022-02-20 21:38:30|930.51|918.21|930.53|918.23|931.06|918.76|930.51|918.21|11
1645393120000|2022-02-20 21:38:40|930.36|918.06|929.65|917.35|930.36|918.06|929.65|917.35|3
1645393130000|2022-02-20 21:38:50|929.67|917.37|929.49|917.19|929.67|917.37|929.49|917.19|5
1645393140000|2022-02-20 21:39:00|929.4|917.1|930.24|917.94|930.24|917.94|929.4|917.1|7
1645393150000|2022-02-20 21:39:10|930.41|918.11|930.33|918.03|930.41|918.11|930.33|918.03|2
1645393170000|2022-02-20 21:39:30|930.15|917.85|930.15|917.85|930.15|917.85|930.15|917.85|1
1645393190000|2022-02-20 21:39:50|930.69|918.39|931.24|918.94|931.24|918.94|930.69|918.39|6
1645393200000|2022-02-20 21:40:00|931.25|918.95|930.79|918.49|931.25|918.95|930.79|918.49|4
1645393210000|2022-02-20 21:40:10|931.02|918.72|931.54|919.24|931.59|919.29|930.93|918.63|7
1645393250000|2022-02-20 21:40:50|931.66|919.36|931.77|919.47|931.77|919.47|931.66|919.36|2
1645393260000|2022-02-20 21:41:00|931.66|919.36|931.66|919.36|931.66|919.36|931.66|919.36|1
1645393270000|2022-02-20 21:41:10|931.53|919.23|930.92|918.62|931.53|919.23|930.92|918.62|4
1645393290000|2022-02-20 21:41:30|930.69|918.39|930.67|918.37|930.69|918.39|930.67|918.37|2
1645393300000|2022-02-20 21:41:40|930.69|918.39|929.95|917.65|930.69|918.39|929.94|917.64|8
1645393310000|2022-02-20 21:41:50|929.94|917.64|929.94|917.64|929.94|917.64|929.94|917.64|1
1645393320000|2022-02-20 21:42:00|929.78|917.48|929.78|917.48|929.78|917.48|929.78|917.48|1
1645393330000|2022-02-20 21:42:10|929.94|917.64|929.94|917.64|929.94|917.64|929.94|917.64|1
1645393340000|2022-02-20 21:42:20|929.93|917.63|930.61|918.31|930.61|918.31|929.93|917.63|4
1645393350000|2022-02-20 21:42:30|930.49|918.19|930.2|917.9|930.49|918.19|930.2|917.9|4
1645393360000|2022-02-20 21:42:40|930.19|917.89|929.66|917.36|930.19|917.89|929.66|917.36|2
1645393370000|2022-02-20 21:42:50|929.58|917.28|929.65|917.35|929.65|917.35|929.03|916.73|6
1645393380000|2022-02-20 21:43:00|929.66|917.36|929.66|917.36|929.66|917.36|929.66|917.36|1
1645393390000|2022-02-20 21:43:10|929.53|917.23|929.66|917.36|929.66|917.36|929.5|917.2|3
1645393400000|2022-02-20 21:43:20|929.65|917.35|929.63|917.33|929.65|917.35|929.63|917.33|2
1645393410000|2022-02-20 21:43:30|929.58|917.28|929.73|917.43|929.73|917.43|929.58|917.28|4
1645393420000|2022-02-20 21:43:40|929.72|917.42|929.75|917.45|929.75|917.45|929.72|917.42|2
1645393430000|2022-02-20 21:43:50|929.74|917.44|929.67|917.37|929.74|917.44|929.67|917.37|2
1645393440000|2022-02-20 21:44:00|929.64|917.34|929.46|917.16|929.64|917.34|929.46|917.16|2
1645393450000|2022-02-20 21:44:10|929.41|917.11|929.45|917.15|929.45|917.15|929.41|917.11|2
1645393460000|2022-02-20 21:44:20|929.4|917.1|929.4|917.1|929.4|917.1|929.4|917.1|1
1645393480000|2022-02-20 21:44:40|929.3|917|929.36|917.06|929.38|917.08|929.2|916.9|5
1645393490000|2022-02-20 21:44:50|929.62|917.32|930.64|918.34|930.64|918.34|929.62|917.32|8
1645393500000|2022-02-20 21:45:00|930.88|918.58|930.8|918.5|930.88|918.58|930.78|918.48|3
1645393510000|2022-02-20 21:45:10|930.78|918.48|930.82|918.52|930.82|918.52|930.78|918.48|2
1645393520000|2022-02-20 21:45:20|930.78|918.48|931.4|919.1|931.54|919.24|930.78|918.48|6
1645393530000|2022-02-20 21:45:30|931.56|919.26|931.51|919.21|931.56|919.26|931.51|919.21|2
1645393540000|2022-02-20 21:45:40|931.4|919.1|932.35|920.05|932.35|920.05|931.4|919.1|14
1645393550000|2022-02-20 21:45:50|932.39|920.09|933.59|921.29|933.6|921.3|932.39|920.09|8
1645393560000|2022-02-20 21:46:00|933.6|921.3|933.6|921.3|933.6|921.3|933.6|921.3|1
1645393570000|2022-02-20 21:46:10|933.65|921.35|933.6|921.3|933.7|921.4|933.6|921.3|7
1645393580000|2022-02-20 21:46:20|933.55|921.25|933.57|921.27|933.57|921.27|933.43|921.13|3
1645393590000|2022-02-20 21:46:30|933.43|921.13|934.3|922|934.32|922.02|933.43|921.13|8
1645393600000|2022-02-20 21:46:40|934.22|921.92|934.38|922.08|934.38|922.08|933.82|921.52|9
1645393610000|2022-02-20 21:46:50|934.35|922.05|934.38|922.08|934.6|922.3|934.35|922.05|5
1645393620000|2022-02-20 21:47:00|934.35|922.05|934.01|921.71|934.49|922.19|934.01|921.71|4
1645393630000|2022-02-20 21:47:10|933.84|921.54|933.84|921.54|933.84|921.54|933.84|921.54|1
1645393640000|2022-02-20 21:47:20|933.85|921.55|933.66|921.36|933.85|921.55|933.66|921.36|2
1645393670000|2022-02-20 21:47:50|933.65|921.35|934.49|922.19|934.49|922.19|933.65|921.35|5
1645393680000|2022-02-20 21:48:00|934.6|922.3|934.6|922.3|934.6|922.3|934.6|922.3|1
1645393690000|2022-02-20 21:48:10|934.56|922.26|933.9|921.6|934.56|922.26|933.9|921.6|4
1645393700000|2022-02-20 21:48:20|934|921.7|934|921.7|934|921.7|934|921.7|1
1645393710000|2022-02-20 21:48:30|933.9|921.6|934.01|921.71|934.01|921.71|933.9|921.6|2
1645393720000|2022-02-20 21:48:40|933.9|921.6|933.91|921.61|933.91|921.61|933.9|921.6|2
1645393730000|2022-02-20 21:48:50|933.86|921.56|933.86|921.56|933.86|921.56|933.86|921.56|1
1645393740000|2022-02-20 21:49:00|933.81|921.51|933.29|920.99|933.96|921.66|933.29|920.99|5
1645393760000|2022-02-20 21:49:20|933.52|921.22|933.65|921.35|933.65|921.35|933.52|921.22|2
1645393790000|2022-02-20 21:49:50|933.68|921.38|933.83|921.53|933.83|921.53|933.68|921.38|2
1645393800000|2022-02-20 21:50:00|934.08|921.78|934.36|922.06|934.37|922.07|934.08|921.78|6
1645393810000|2022-02-20 21:50:10|934.17|921.87|934.27|921.97|934.38|922.08|934.17|921.87|4
1645393820000|2022-02-20 21:50:20|934.39|922.09|934.39|922.09|934.39|922.09|934.39|922.09|1
1645393830000|2022-02-20 21:50:30|934.41|922.11|934.41|922.11|934.41|922.11|934.41|922.11|1
1645393840000|2022-02-20 21:50:40|934.37|922.07|933.77|921.47|934.37|922.07|933.77|921.47|3
1645393850000|2022-02-20 21:50:50|933.86|921.56|933.66|921.36|933.86|921.56|933.66|921.36|3
1645393880000|2022-02-20 21:51:20|933.57|921.27|933.66|921.36|933.66|921.36|933.57|921.27|3
1645393910000|2022-02-20 21:51:50|933.84|921.54|934.02|921.72|934.02|921.72|933.84|921.54|2
1645393930000|2022-02-20 21:52:10|933.98|921.68|933.8|921.5|933.98|921.68|933.8|921.5|3
1645393940000|2022-02-20 21:52:20|933.75|921.45|933.75|921.45|933.75|921.45|933.75|921.45|1
1645393950000|2022-02-20 21:52:30|933.74|921.44|933.27|920.97|933.74|921.44|933.27|920.97|3
1645393970000|2022-02-20 21:52:50|933.06|920.76|933.45|921.15|933.46|921.16|933.06|920.76|4
1645393980000|2022-02-20 21:53:00|933.33|921.03|933.62|921.32|933.67|921.37|933.33|921.03|3
1645393990000|2022-02-20 21:53:10|933.67|921.37|933.67|921.37|933.67|921.37|933.67|921.37|1
1645394000000|2022-02-20 21:53:20|933.69|921.39|933.72|921.42|933.72|921.42|933.67|921.37|3
1645394030000|2022-02-20 21:53:50|933.95|921.65|933.95|921.65|933.95|921.65|933.95|921.65|1
1645394040000|2022-02-20 21:54:00|934.02|921.72|933.73|921.43|934.02|921.72|933.73|921.43|2
1645394070000|2022-02-20 21:54:30|933.69|921.39|933.69|921.39|933.69|921.39|933.69|921.39|1
1645394100000|2022-02-20 21:55:00|933.7|921.4|933.78|921.48|933.78|921.48|933.69|921.39|7
1645394110000|2022-02-20 21:55:10|933.87|921.57|934.29|921.99|934.29|921.99|933.8|921.5|6
1645394130000|2022-02-20 21:55:30|934.23|921.93|934.28|921.98|934.29|921.99|934.23|921.93|3
1645394150000|2022-02-20 21:55:50|934.33|922.03|934.33|922.03|934.33|922.03|934.33|922.03|1
1645394160000|2022-02-20 21:56:00|934.37|922.07|934.37|922.07|934.37|922.07|934.37|922.07|1
1645394180000|2022-02-20 21:56:20|934.38|922.08|934.72|922.42|934.72|922.42|934.38|922.08|4
1645394190000|2022-02-20 21:56:30|934.65|922.35|934.65|922.35|934.65|922.35|934.65|922.35|1
1645394210000|2022-02-20 21:56:50|934.56|922.26|934.56|922.26|934.56|922.26|934.56|922.26|1
1645394220000|2022-02-20 21:57:00|934.66|922.36|934.66|922.36|934.66|922.36|934.66|922.36|1
1645394230000|2022-02-20 21:57:10|934.65|922.35|934.71|922.41|934.71|922.41|934.65|922.35|2
1645394240000|2022-02-20 21:57:20|934.66|922.36|934.66|922.36|934.66|922.36|934.66|922.36|1
1645394250000|2022-02-20 21:57:30|934.69|922.39|935.51|923.21|935.51|923.21|934.69|922.39|7
1645394260000|2022-02-20 21:57:40|935.38|923.08|935.71|923.41|935.71|923.41|935.38|923.08|7
1645394270000|2022-02-20 21:57:50|935.72|923.42|935.73|923.43|935.73|923.43|935.72|923.42|2
1645394280000|2022-02-20 21:58:00|935.65|923.35|935.59|923.29|935.65|923.35|935.59|923.29|2
1645394290000|2022-02-20 21:58:10|935.55|923.25|935.6|923.3|935.6|923.3|935.55|923.25|2
1645394300000|2022-02-20 21:58:20|935.55|923.25|935.76|923.46|935.76|923.46|935.55|923.25|4
1645394320000|2022-02-20 21:58:40|935.65|923.35|935.65|923.35|935.65|923.35|935.65|923.35|1
1645394340000|2022-02-20 21:59:00|935.67|923.37|935.67|923.37|935.67|923.37|935.67|923.37|1
1645394370000|2022-02-20 21:59:30|935.88|923.58|935.9|923.6|935.9|923.6|935.88|923.58|2
1645394390000|2022-02-20 21:59:50|936.03|923.73|935.9|923.6|936.03|923.73|935.9|923.6|2
1645394400000|2022-02-20 22:00:00|935.82|923.52|935.82|923.52|935.82|923.52|935.82|923.52|1
1645394410000|2022-02-20 22:00:10|935.94|923.64|936.43|924.13|936.43|924.13|935.94|923.64|3
1645394420000|2022-02-20 22:00:20|936.55|924.25|937.29|924.99|937.29|924.99|936.55|924.25|8
1645394430000|2022-02-20 22:00:30|937.44|925.14|937.71|925.41|937.77|925.47|937.44|925.14|5
1645394440000|2022-02-20 22:00:40|937.7|925.4|937.61|925.31|937.72|925.42|937.61|925.31|3
1645394450000|2022-02-20 22:00:50|937.57|925.27|936.88|924.58|937.57|925.27|936.88|924.58|5
1645394460000|2022-02-20 22:01:00|936.84|924.54|937.37|925.07|937.37|925.07|936.84|924.54|3
1645394470000|2022-02-20 22:01:10|937.41|925.11|937.66|925.36|937.66|925.36|937.41|925.11|5
1645394490000|2022-02-20 22:01:30|937.71|925.41|937.66|925.36|937.71|925.41|937.66|925.36|2
1645394500000|2022-02-20 22:01:40|937.45|925.15|936.93|924.63|937.45|925.15|936.93|924.63|4
1645394510000|2022-02-20 22:01:50|936.92|924.62|936.91|924.61|936.92|924.62|936.91|924.61|2
1645394520000|2022-02-20 22:02:00|936.88|924.58|936.88|924.58|936.88|924.58|936.88|924.58|1
1645394530000|2022-02-20 22:02:10|936.84|924.54|936.84|924.54|936.84|924.54|936.84|924.54|1
1645394540000|2022-02-20 22:02:20|936.73|924.43|937.65|925.35|937.65|925.35|936.73|924.43|5
1645394550000|2022-02-20 22:02:30|937.76|925.46|937.89|925.59|937.89|925.59|937.61|925.31|4
1645394560000|2022-02-20 22:02:40|937.14|926.34|937.14|926.34|937.14|926.34|937.14|926.34|1
1645394570000|2022-02-20 22:02:50|937.26|926.46|937.51|926.71|937.51|926.71|937.26|926.46|3
1645394590000|2022-02-20 22:03:10|937.56|926.76|937.56|926.76|937.56|926.76|937.56|926.76|1
1645394600000|2022-02-20 22:03:20|937.73|926.93|937.73|926.93|937.73|926.93|937.73|926.93|1
1645394610000|2022-02-20 22:03:30|937.76|926.96|937.76|926.96|937.76|926.96|937.76|926.96|1
1645394620000|2022-02-20 22:03:40|937.97|927.17|937.97|927.17|937.97|927.17|937.97|927.17|1
1645394630000|2022-02-20 22:03:50|938.22|927.42|938.23|927.43|938.35|927.55|938.22|927.42|5
1645394640000|2022-02-20 22:04:00|937.98|927.18|937.77|926.97|937.98|927.18|937.77|926.97|3
1645394650000|2022-02-20 22:04:10|937.9|927.1|937.69|926.89|937.9|927.1|937.2|926.4|3
1645394660000|2022-02-20 22:04:20|937.78|926.98|937.97|927.17|937.97|927.17|937.78|926.98|3
1645394670000|2022-02-20 22:04:30|938.01|927.21|938.01|927.21|938.01|927.21|938.01|927.21|1
1645394680000|2022-02-20 22:04:40|938.25|927.45|938.1|927.3|938.25|927.45|938.1|927.3|3
1645394690000|2022-02-20 22:04:50|938|927.2|938|927.2|938|927.2|938|927.2|1
1645394750000|2022-02-20 22:05:50|937.9|927.1|937.9|927.1|937.9|927.1|937.9|927.1|1
1645394760000|2022-02-20 22:06:00|938.03|927.23|938.03|927.23|938.04|927.24|938.03|927.23|3
1645394770000|2022-02-20 22:06:10|938.17|927.37|938.53|927.73|938.9|928.1|938.17|927.37|6
1645394780000|2022-02-20 22:06:20|938.03|927.23|938.03|927.23|938.03|927.23|938.03|927.23|1
1645394820000|2022-02-20 22:07:00|938.08|927.28|938.08|927.28|938.08|927.28|938.08|927.28|1
1645394830000|2022-02-20 22:07:10|938.53|927.73|938.71|927.91|938.71|927.91|938.53|927.73|3
1645394840000|2022-02-20 22:07:20|938.9|928.1|938.9|928.1|938.9|928.1|938.65|927.85|4
1645394850000|2022-02-20 22:07:30|938.8|928|939.13|928.33|939.4|928.6|938.8|928|6
1645394860000|2022-02-20 22:07:40|939.05|928.25|939.05|928.25|939.05|928.25|939.05|928.25|1
1645394880000|2022-02-20 22:08:00|939.1|928.3|939.1|928.3|939.1|928.3|939.1|928.3|1
1645394890000|2022-02-20 22:08:10|938.9|928.1|938.9|928.1|938.9|928.1|938.9|928.1|1
1645394900000|2022-02-20 22:08:20|938.81|928.01|938.9|928.1|938.9|928.1|938.81|928.01|2
1645394910000|2022-02-20 22:08:30|939.1|928.3|939.1|928.3|939.1|928.3|939.1|928.3|1
1645394920000|2022-02-20 22:08:40|938.95|928.15|938.98|928.18|938.98|928.18|938.95|928.15|2
1645394930000|2022-02-20 22:08:50|939.12|928.32|939.54|928.74|939.54|928.74|939.12|928.32|2
1645394940000|2022-02-20 22:09:00|939.4|928.6|939.73|928.93|939.73|928.93|939.15|928.35|4
1645394950000|2022-02-20 22:09:10|939.95|929.15|939.91|929.11|939.95|929.15|939.9|929.1|4
1645394960000|2022-02-20 22:09:20|939.9|929.1|939.72|928.92|939.9|929.1|939.6|928.8|4
1645395000000|2022-02-20 22:10:00|939.76|928.96|939.91|929.11|939.91|929.11|939.76|928.96|2
1645395010000|2022-02-20 22:10:10|939.76|928.96|939.97|929.17|939.97|929.17|939.76|928.96|5
1645395020000|2022-02-20 22:10:20|940.12|929.32|940.15|929.35|940.15|929.35|940.12|929.32|2
1645395030000|2022-02-20 22:10:30|940.3|929.5|940.3|929.5|940.3|929.5|940.3|929.5|1
1645395040000|2022-02-20 22:10:40|940.23|929.43|940.15|929.35|940.23|929.43|940.15|929.35|2
1645395050000|2022-02-20 22:10:50|939.96|929.16|940.11|929.31|940.11|929.31|939.96|929.16|2
1645395060000|2022-02-20 22:11:00|939.98|929.18|940.53|929.73|940.53|929.73|939.98|929.18|5
1645395070000|2022-02-20 22:11:10|940.58|929.78|940.5|929.7|940.6|929.8|940.33|929.53|5
1645395080000|2022-02-20 22:11:20|940.24|929.44|940.4|929.6|940.4|929.6|940.24|929.44|2
1645395090000|2022-02-20 22:11:30|940.24|929.44|940.24|929.44|940.24|929.44|940.24|929.44|1
1645395100000|2022-02-20 22:11:40|940.34|929.54|940.22|929.42|940.34|929.54|940.21|929.41|8
1645395110000|2022-02-20 22:11:50|940.21|929.41|939.9|929.1|940.25|929.45|939.9|929.1|6
1645395120000|2022-02-20 22:12:00|939.89|929.09|939.89|929.09|939.89|929.09|939.89|929.09|1
1645395130000|2022-02-20 22:12:10|939.02|928.22|938.72|927.92|939.02|928.22|938.62|927.82|7
1645395150000|2022-02-20 22:12:30|938.75|927.95|938.01|927.21|938.9|928.1|938.01|927.21|5
1645395170000|2022-02-20 22:12:50|937.9|927.1|937.9|927.1|937.9|927.1|937.9|927.1|1
1645395180000|2022-02-20 22:13:00|937.85|927.05|937.65|926.85|937.85|927.05|937.64|926.84|4
1645395190000|2022-02-20 22:13:10|937.72|926.92|937.86|927.06|937.86|927.06|937.65|926.85|3
1645395200000|2022-02-20 22:13:20|937.87|927.07|938.22|927.42|938.22|927.42|937.87|927.07|5
1645395220000|2022-02-20 22:13:40|938.12|927.32|937.9|927.1|938.12|927.32|937.9|927.1|2
1645395240000|2022-02-20 22:14:00|938.12|927.32|938.72|927.92|938.72|927.92|938.12|927.32|3
1645395250000|2022-02-20 22:14:10|938.61|927.81|938.61|927.81|938.61|927.81|938.61|927.81|1
1645395280000|2022-02-20 22:14:40|938.05|927.25|938.05|927.25|938.05|927.25|938.05|927.25|1
1645395310000|2022-02-20 22:15:10|937.9|927.1|938|927.2|938.25|927.45|937.9|927.1|4
1645395350000|2022-02-20 22:15:50|938.05|927.25|938.05|927.25|938.05|927.25|938.05|927.25|1
1645395380000|2022-02-20 22:16:20|938.5|927.7|938.5|927.7|938.5|927.7|938.5|927.7|1
1645395400000|2022-02-20 22:16:40|938.4|927.6|938.6|927.8|938.6|927.8|938.4|927.6|2
1645395420000|2022-02-20 22:17:00|938.7|927.9|938.7|927.9|938.7|927.9|938.7|927.9|1
1645395430000|2022-02-20 22:17:10|938.85|928.05|938.85|928.05|938.85|928.05|938.85|928.05|1
1645395440000|2022-02-20 22:17:20|938.75|927.95|938.75|927.95|938.75|927.95|938.75|927.95|1
1645395460000|2022-02-20 22:17:40|938.65|927.85|938.77|927.97|938.77|927.97|938.53|927.73|3
1645395470000|2022-02-20 22:17:50|938.86|928.06|939.23|928.43|939.23|928.43|938.86|928.06|7
1645395480000|2022-02-20 22:18:00|939.9|929.1|939.9|929.1|939.9|929.1|939.9|929.1|1
1645395490000|2022-02-20 22:18:10|939.96|929.16|940.12|929.32|940.12|929.32|939.95|929.15|7
1645395510000|2022-02-20 22:18:30|940.4|929.6|940.4|929.6|940.4|929.6|940.4|929.6|1
1645395520000|2022-02-20 22:18:40|940.16|929.36|940.16|929.36|940.16|929.36|940.16|929.36|1
1645395540000|2022-02-20 22:19:00|940.29|929.49|940.16|929.36|940.29|929.49|940.16|929.36|2
1645395590000|2022-02-20 22:19:50|940.08|929.28|940.14|929.34|940.25|929.45|940.08|929.28|3
1645395600000|2022-02-20 22:20:00|940.08|929.28|940.14|929.34|940.14|929.34|940.08|929.28|2
1645395620000|2022-02-20 22:20:20|940.05|929.25|940.05|929.25|940.05|929.25|940.05|929.25|1
1645395630000|2022-02-20 22:20:30|940.25|929.45|940.25|929.45|940.25|929.45|940.25|929.45|1
1645395640000|2022-02-20 22:20:40|940.14|929.34|939.77|928.97|940.14|929.34|939.69|928.89|5
1645395650000|2022-02-20 22:20:50|939.55|928.75|938.9|928.1|939.55|928.75|938.9|928.1|3
1645395710000|2022-02-20 22:21:50|938.66|927.86|938.66|927.86|938.66|927.86|938.66|927.86|1
1645395720000|2022-02-20 22:22:00|938.85|928.05|938.85|928.05|938.85|928.05|938.85|928.05|1
1645395740000|2022-02-20 22:22:20|938.8|928|938.8|928|938.8|928|938.8|928|1
1645395750000|2022-02-20 22:22:30|938.75|927.95|938.75|927.95|938.75|927.95|938.75|927.95|1
1645395760000|2022-02-20 22:22:40|938.56|927.76|938.46|927.66|938.56|927.76|938.46|927.66|2
1645395770000|2022-02-20 22:22:50|938.06|927.26|938.06|927.26|938.06|927.26|938.06|927.26|1
1645395790000|2022-02-20 22:23:10|937.9|927.1|937.9|927.1|937.9|927.1|937.9|927.1|1
1645395850000|2022-02-20 22:24:10|937.8|927|937.23|926.43|937.8|927|937.23|926.43|3
1645395860000|2022-02-20 22:24:20|937.1|926.3|937.12|926.32|937.12|926.32|936.85|926.05|4
1645395870000|2022-02-20 22:24:30|937.24|926.44|937.7|926.9|937.7|926.9|937.24|926.44|4
1645395880000|2022-02-20 22:24:40|937.76|926.96|937.77|926.97|937.77|926.97|937.76|926.96|4
1645395890000|2022-02-20 22:24:50|937.9|927.1|938.7|927.9|938.7|927.9|937.9|927.1|4
1645395900000|2022-02-20 22:25:00|938.85|928.05|938.85|928.05|938.85|928.05|938.85|928.05|1
1645395910000|2022-02-20 22:25:10|939.15|928.35|939.17|928.37|939.17|928.37|938.9|928.1|3
1645395920000|2022-02-20 22:25:20|939.75|928.95|939.9|929.1|939.9|929.1|939.75|928.95|2
1645395940000|2022-02-20 22:25:40|939.8|929|939.14|928.34|939.8|929|939|928.2|6
1645395960000|2022-02-20 22:26:00|939.04|928.24|939.04|928.24|939.04|928.24|939.04|928.24|1
1645395970000|2022-02-20 22:26:10|939.03|928.23|939.04|928.24|939.04|928.24|939.03|928.23|2
1645396020000|2022-02-20 22:27:00|939.03|928.23|939.04|928.24|939.04|928.24|939.03|928.23|2
1645396030000|2022-02-20 22:27:10|939.05|928.25|939.04|928.24|939.05|928.25|939.04|928.24|2
1645396050000|2022-02-20 22:27:30|939.15|928.35|939.15|928.35|939.15|928.35|939.15|928.35|1
1645396070000|2022-02-20 22:27:50|939.04|928.24|939.07|928.27|939.07|928.27|939.04|928.24|4
1645396080000|2022-02-20 22:28:00|939.25|928.45|939.07|928.27|939.25|928.45|939.07|928.27|2
1645396090000|2022-02-20 22:28:10|939.15|928.35|939.4|928.6|939.4|928.6|939.12|928.32|6
1645396100000|2022-02-20 22:28:20|939.46|928.66|939.46|928.66|939.46|928.66|939.46|928.66|1
1645396110000|2022-02-20 22:28:30|939.4|928.6|939.55|928.75|939.55|928.75|939.4|928.6|2
1645396140000|2022-02-20 22:29:00|940.1|929.3|940.1|929.3|940.1|929.3|940.1|929.3|1
1645396190000|2022-02-20 22:29:50|939.95|929.15|939.95|929.15|939.95|929.15|939.95|929.15|1
1645396200000|2022-02-20 22:30:00|939.57|928.77|939.36|928.56|939.57|928.77|939.15|928.35|4
1645396230000|2022-02-20 22:30:30|939|928.2|939|928.2|939|928.2|939|928.2|1
1645396240000|2022-02-20 22:30:40|938.9|928.1|938.9|928.1|938.9|928.1|938.9|928.1|1
1645396260000|2022-02-20 22:31:00|938.85|928.05|938.85|928.05|938.85|928.05|938.85|928.05|1
1645396300000|2022-02-20 22:31:40|938.95|928.15|938.95|928.15|938.95|928.15|938.95|928.15|1
1645396310000|2022-02-20 22:31:50|939|928.2|939.47|928.67|939.47|928.67|939|928.2|5
1645396320000|2022-02-20 22:32:00|939.67|928.87|939.67|928.87|939.67|928.87|939.67|928.87|1
1645396340000|2022-02-20 22:32:20|939.65|928.85|939.65|928.85|939.65|928.85|939.65|928.85|1
1645396360000|2022-02-20 22:32:40|939.9|929.1|939.85|929.05|939.98|929.18|939.85|929.05|3
1645396370000|2022-02-20 22:32:50|940.05|929.25|940.05|929.25|940.05|929.25|940.05|929.25|1
1645396380000|2022-02-20 22:33:00|940.01|929.21|940.1|929.3|940.1|929.3|940.01|929.21|2
1645396390000|2022-02-20 22:33:10|939.96|929.16|940.05|929.25|940.05|929.25|939.85|929.05|3
1645396420000|2022-02-20 22:33:40|939.9|929.1|939.9|929.1|939.9|929.1|939.9|929.1|1
1645396440000|2022-02-20 22:34:00|939.99|929.19|940.05|929.25|940.05|929.25|939.9|929.1|3
1645396500000|2022-02-20 22:35:00|940.01|929.21|940.1|929.3|940.1|929.3|940.01|929.21|2
1645396550000|2022-02-20 22:35:50|940|929.2|940.1|929.3|940.1|929.3|940|929.2|3
1645396560000|2022-02-20 22:36:00|940|929.2|940.15|929.35|940.15|929.35|940|929.2|2
1645396570000|2022-02-20 22:36:10|940.2|929.4|940.1|929.3|940.2|929.4|940.09|929.29|3
1645396590000|2022-02-20 22:36:30|940.09|929.29|940.1|929.3|940.1|929.3|940.09|929.29|2
1645396620000|2022-02-20 22:37:00|940.15|929.35|940.15|929.35|940.15|929.35|940.15|929.35|1
1645396630000|2022-02-20 22:37:10|940.05|929.25|940.05|929.25|940.05|929.25|940.04|929.24|3
1645396660000|2022-02-20 22:37:40|940.28|929.48|940.28|929.48|940.28|929.48|940.28|929.48|1
1645396670000|2022-02-20 22:37:50|940.05|929.25|940.05|929.25|940.05|929.25|940.05|929.25|1
1645396680000|2022-02-20 22:38:00|940.25|929.45|940.25|929.45|940.25|929.45|940.25|929.45|1
1645396690000|2022-02-20 22:38:10|940.33|929.53|940.08|929.28|940.33|929.53|940.08|929.28|2
1645396700000|2022-02-20 22:38:20|940.05|929.25|940.05|929.25|940.05|929.25|940.05|929.25|1
1645396710000|2022-02-20 22:38:30|940.04|929.24|940.05|929.25|940.05|929.25|940.04|929.24|2
1645396740000|2022-02-20 22:39:00|940.26|929.46|940.36|929.56|940.36|929.56|940.26|929.46|2
1645396750000|2022-02-20 22:39:10|940.04|929.24|940.05|929.25|940.05|929.25|940.04|929.24|2
1645396760000|2022-02-20 22:39:20|940.04|929.24|940.05|929.25|940.05|929.25|940.04|929.24|10
1645396770000|2022-02-20 22:39:30|940.04|929.24|940.05|929.25|940.05|929.25|940.04|929.24|6
1645396780000|2022-02-20 22:39:40|940.04|929.24|940.05|929.25|940.05|929.25|940.04|929.24|4
1645396790000|2022-02-20 22:39:50|940.04|929.24|940.05|929.25|940.05|929.25|940.04|929.24|4
1645396800000|2022-02-20 22:40:00|940.3|929.5|940.05|929.25|940.3|929.5|940.05|929.25|2
1645396830000|2022-02-20 22:40:30|940.1|929.3|940.1|929.3|940.1|929.3|940.1|929.3|1
1645396840000|2022-02-20 22:40:40|940.05|929.25|940.05|929.25|940.05|929.25|940.05|929.25|1
1645396860000|2022-02-20 22:41:00|940.07|929.27|940.05|929.25|940.07|929.27|940.05|929.25|2
1645396940000|2022-02-20 22:42:20|940.13|929.33|940.13|929.33|940.13|929.33|940.13|929.33|1
1645396980000|2022-02-20 22:43:00|940.55|929.75|940.9|930.1|941|930.2|940.55|929.75|4
1645397030000|2022-02-20 22:43:50|941.16|930.36|941.42|930.62|941.6|930.8|941.16|930.36|5
1645397100000|2022-02-20 22:45:00|941.51|930.71|941.75|930.95|941.75|930.95|941.51|930.71|2
1645397150000|2022-02-20 22:45:50|941.85|931.05|941.85|931.05|941.85|931.05|941.85|931.05|1
1645397190000|2022-02-20 22:46:30|941.9|931.1|941.9|931.1|941.9|931.1|941.76|930.96|4
1645397200000|2022-02-20 22:46:40|941.75|930.95|941.75|930.95|941.75|930.95|941.75|930.95|1
1645397210000|2022-02-20 22:46:50|941.76|930.96|941.76|930.96|941.76|930.96|941.76|930.96|1
1645397220000|2022-02-20 22:47:00|941.74|930.94|941.74|930.94|941.74|930.94|941.74|930.94|1
1645397230000|2022-02-20 22:47:10|941.76|930.96|941.76|930.96|941.76|930.96|941.76|930.96|1
1645397240000|2022-02-20 22:47:20|941.75|930.95|941.75|930.95|941.75|930.95|941.75|930.95|1
1645397250000|2022-02-20 22:47:30|941.76|930.96|941.77|930.97|941.77|930.97|941.76|930.96|2
1645397280000|2022-02-20 22:48:00|941.75|930.95|941.77|930.97|941.77|930.97|941.75|930.95|2
1645397330000|2022-02-20 22:48:50|941.69|930.89|941.69|930.89|941.69|930.89|941.69|930.89|1
1645397340000|2022-02-20 22:49:00|941.77|930.97|941.8|931|941.8|931|941.77|930.97|2
1645397360000|2022-02-20 22:49:20|941.77|930.97|941.9|931.1|941.95|931.15|941.43|930.63|6
1645397370000|2022-02-20 22:49:30|942.07|931.27|943.01|932.21|943.01|932.21|941.9|931.1|12
1645397380000|2022-02-20 22:49:40|943.03|932.23|943.23|932.43|943.23|932.43|943.01|932.21|6
1645397390000|2022-02-20 22:49:50|943.32|932.52|944.04|933.24|944.04|933.24|943.32|932.52|5
1645397400000|2022-02-20 22:50:00|944.23|933.43|943.75|932.95|944.23|933.43|943.75|932.95|4
1645397410000|2022-02-20 22:50:10|943.25|932.45|943.8|933|943.8|933|943.25|932.45|6
1645397430000|2022-02-20 22:50:30|943.69|932.89|943.8|933|943.8|933|943.69|932.89|2
1645397440000|2022-02-20 22:50:40|943.9|933.1|943.9|933.1|943.9|933.1|943.9|933.1|1
1645397450000|2022-02-20 22:50:50|943.77|932.97|944.23|933.43|944.23|933.43|943.77|932.97|3
1645397460000|2022-02-20 22:51:00|944.1|933.3|944.37|933.57|944.37|933.57|944.1|933.3|2
1645397470000|2022-02-20 22:51:10|944.15|933.35|945.89|935.09|945.89|935.09|944.15|933.35|14
1645397480000|2022-02-20 22:51:20|946.39|935.59|948.52|937.72|949.04|938.24|946.39|935.59|20
1645397490000|2022-02-20 22:51:30|948.4|937.6|947.4|936.6|948.4|937.6|947.4|936.6|7
1645397500000|2022-02-20 22:51:40|946.9|936.1|947.65|936.85|947.65|936.85|946.4|935.6|10
1645397510000|2022-02-20 22:51:50|947.53|936.73|947.53|936.73|947.53|936.73|947.53|936.73|1
1645397520000|2022-02-20 22:52:00|947.49|936.69|947.9|937.1|947.95|937.15|947.39|936.59|12
1645397530000|2022-02-20 22:52:10|948|937.2|948.78|937.98|948.86|938.06|947.96|937.16|5
1645397550000|2022-02-20 22:52:30|948.99|938.19|948.99|938.19|948.99|938.19|948.99|938.19|1
1645397560000|2022-02-20 22:52:40|949.18|938.38|949.33|938.53|949.37|938.57|949.14|938.34|8
1645397570000|2022-02-20 22:52:50|949.18|938.38|950.11|939.31|950.11|939.31|949.18|938.38|8
1645397580000|2022-02-20 22:53:00|950.16|939.36|951.4|940.6|951.4|940.6|950.11|939.31|10
1645397590000|2022-02-20 22:53:10|951.86|941.06|951.6|940.8|951.86|941.06|951.6|940.8|7
1645397600000|2022-02-20 22:53:20|951.64|940.84|950.9|940.1|951.64|940.84|950.9|940.1|7
1645397610000|2022-02-20 22:53:30|950.88|940.08|949.95|939.15|950.88|940.08|949.95|939.15|6
1645397620000|2022-02-20 22:53:40|949.9|939.1|950.69|939.89|950.9|940.1|949.83|939.03|9
1645397630000|2022-02-20 22:53:50|950.9|940.1|951.73|940.93|951.73|940.93|950.9|940.1|8
1645397640000|2022-02-20 22:54:00|951.74|940.94|951.99|941.19|951.99|941.19|951.74|940.94|10
1645397650000|2022-02-20 22:54:10|951.9|941.1|951.95|941.15|951.99|941.19|951.9|941.1|4
1645397660000|2022-02-20 22:54:20|951.9|941.1|951.83|941.03|951.9|941.1|951.74|940.94|5
1645397670000|2022-02-20 22:54:30|951.33|940.53|950.9|940.1|951.33|940.53|950.9|940.1|2
1645397690000|2022-02-20 22:54:50|950.95|940.15|951.3|940.5|951.3|940.5|950.95|940.15|3
1645397700000|2022-02-20 22:55:00|951.34|940.54|952.82|942.02|952.82|942.02|951.34|940.54|11
1645397710000|2022-02-20 22:55:10|952.65|941.85|952|941.2|952.65|941.85|952|941.2|3
1645397730000|2022-02-20 22:55:30|951.9|941.1|951.64|940.84|951.9|941.1|951.63|940.83|4
1645397750000|2022-02-20 22:55:50|951.72|940.92|951.6|940.8|951.72|940.92|951.6|940.8|2
1645397760000|2022-02-20 22:56:00|951.62|940.82|951.63|940.83|951.63|940.83|951.62|940.82|2
1645397770000|2022-02-20 22:56:10|951.62|940.82|951.86|941.06|951.86|941.06|951.62|940.82|2
1645397780000|2022-02-20 22:56:20|951.9|941.1|952.36|941.56|952.57|941.77|951.9|941.1|7
1645397790000|2022-02-20 22:56:30|952.5|941.7|952.75|941.95|952.85|942.05|952.5|941.7|6
1645397800000|2022-02-20 22:56:40|952.77|941.97|952.75|941.95|952.85|942.05|952.75|941.95|3
1645397830000|2022-02-20 22:57:10|952.85|942.05|952.9|942.1|952.9|942.1|952.85|942.05|4
1645397840000|2022-02-20 22:57:20|953|942.2|952.95|942.15|953.1|942.3|952.95|942.15|4
1645397850000|2022-02-20 22:57:30|953.1|942.3|953.1|942.3|953.1|942.3|953.1|942.3|1
1645397860000|2022-02-20 22:57:40|953.15|942.35|953.1|942.3|953.15|942.35|953.1|942.3|2
1645397870000|2022-02-20 22:57:50|953.25|942.45|953.4|942.6|953.4|942.6|953.1|942.3|5
1645397880000|2022-02-20 22:58:00|954.17|943.37|954.34|943.54|954.34|943.54|953.94|943.14|8
1645397890000|2022-02-20 22:58:10|954.42|943.62|953.9|943.1|954.42|943.62|953.9|943.1|5
1645397900000|2022-02-20 22:58:20|953.97|943.17|954.02|943.22|954.07|943.27|953.9|943.1|9
1645397910000|2022-02-20 22:58:30|953.94|943.14|954.47|943.67|954.47|943.67|953.94|943.14|9
1645397920000|2022-02-20 22:58:40|954.9|944.1|955.3|944.5|955.3|944.5|954.9|944.1|5
1645397930000|2022-02-20 22:58:50|955.12|944.32|955.85|945.05|955.85|945.05|955.12|944.32|4
1645397940000|2022-02-20 22:59:00|955.78|944.98|955.85|945.05|955.85|945.05|955.78|944.98|2
1645397990000|2022-02-20 22:59:50|955.99|945.19|955.99|945.19|955.99|945.19|955.98|945.18|3
1645398000000|2022-02-20 23:00:00|955.98|945.18|956.83|946.03|956.83|946.03|955.69|944.89|13
1645398010000|2022-02-20 23:00:10|956.75|945.95|957.82|947.02|957.83|947.03|956.23|945.43|14
1645398020000|2022-02-20 23:00:20|957.61|946.81|958.34|947.54|958.34|947.54|957.57|946.77|13
1645398030000|2022-02-20 23:00:30|958.2|947.4|958.2|947.4|958.2|947.4|957.9|947.1|8
1645398040000|2022-02-20 23:00:40|958.35|947.55|958.35|947.55|958.35|947.55|958.35|947.55|1
1645398050000|2022-02-20 23:00:50|958.2|947.4|958.99|948.19|958.99|948.19|958.18|947.38|9
1645398060000|2022-02-20 23:01:00|959.23|948.43|958.88|948.08|959.38|948.58|958.88|948.08|5
1645398070000|2022-02-20 23:01:10|958.83|948.03|958.83|948.03|958.83|948.03|958.83|948.03|1
1645398100000|2022-02-20 23:01:40|958.87|948.07|958.83|948.03|959.13|948.33|958.83|948.03|12
1645398110000|2022-02-20 23:01:50|958.78|947.98|958.73|947.93|958.78|947.98|958.73|947.93|2
1645398120000|2022-02-20 23:02:00|958.78|947.98|957.9|947.1|958.78|947.98|957.9|947.1|4
1645398130000|2022-02-20 23:02:10|958.04|947.24|958.73|947.93|958.76|947.96|957.9|947.1|8
1645398140000|2022-02-20 23:02:20|958.78|947.98|958.49|947.69|958.78|947.98|958.49|947.69|2
1645398150000|2022-02-20 23:02:30|958.48|947.68|958.71|947.91|958.87|948.07|958.48|947.68|7
1645398160000|2022-02-20 23:02:40|958.78|947.98|958.78|947.98|958.78|947.98|958.78|947.98|1
1645398180000|2022-02-20 23:03:00|958.83|948.03|958.03|947.23|958.83|948.03|958.03|947.23|5
1645398190000|2022-02-20 23:03:10|957.98|947.18|957.55|946.75|957.98|947.18|957.05|946.25|21
1645398200000|2022-02-20 23:03:20|957.3|946.5|956.65|945.85|957.3|946.5|956.65|945.85|8
1645398210000|2022-02-20 23:03:30|956.64|945.84|955.9|945.1|956.67|945.87|955.9|945.1|4
1645398220000|2022-02-20 23:03:40|955.64|944.84|954.58|943.78|955.64|944.84|954.58|943.78|6
1645398230000|2022-02-20 23:03:50|954.4|943.6|954.77|943.97|954.77|943.97|954.4|943.6|6
1645398240000|2022-02-20 23:04:00|954.9|944.1|955.76|944.96|956.09|945.29|954.9|944.1|13
1645398250000|2022-02-20 23:04:10|955.77|944.97|955.85|945.05|955.95|945.15|955.63|944.83|6
1645398260000|2022-02-20 23:04:20|954.9|944.1|954.9|944.1|954.9|944.1|954.9|944.1|1
1645398270000|2022-02-20 23:04:30|954.55|943.75|954.4|943.6|954.62|943.82|954.4|943.6|3
1645398280000|2022-02-20 23:04:40|953.9|943.1|954.59|943.79|954.9|944.1|953.9|943.1|8
1645398290000|2022-02-20 23:04:50|954.4|943.6|954.4|943.6|954.4|943.6|954.4|943.6|1
1645398300000|2022-02-20 23:05:00|954.55|943.75|954.89|944.09|954.94|944.14|953.9|943.1|11
1645398310000|2022-02-20 23:05:10|954.99|944.19|955.77|944.97|955.77|944.97|954.99|944.19|10
1645398320000|2022-02-20 23:05:20|955.9|945.1|955.9|945.1|955.9|945.1|955.9|945.1|1
1645398350000|2022-02-20 23:05:50|955.74|944.94|954.9|944.1|955.74|944.94|954.9|944.1|4
1645398370000|2022-02-20 23:06:10|955.15|944.35|955.77|944.97|955.77|944.97|954.9|944.1|4
1645398380000|2022-02-20 23:06:20|955.37|944.57|955.61|944.81|955.61|944.81|955|944.2|4
1645398390000|2022-02-20 23:06:30|955.6|944.8|955.62|944.82|955.62|944.82|955.4|944.6|4
1645398400000|2022-02-20 23:06:40|955.4|944.6|955.4|944.6|955.4|944.6|955.4|944.6|1
1645398410000|2022-02-20 23:06:50|954.9|944.1|954.9|944.1|954.9|944.1|954.9|944.1|1
1645398420000|2022-02-20 23:07:00|955.12|944.32|954.9|944.1|955.12|944.32|954.9|944.1|4
1645398430000|2022-02-20 23:07:10|955.15|944.35|955.15|944.35|955.4|944.6|955.15|944.35|3
1645398440000|2022-02-20 23:07:20|954.9|944.1|955.65|944.85|955.65|944.85|954.9|944.1|5
1645398450000|2022-02-20 23:07:30|955.52|944.72|955.87|945.07|955.87|945.07|955.4|944.6|5
1645398460000|2022-02-20 23:07:40|955.9|945.1|956.12|945.32|956.2|945.4|955.9|945.1|7
1645398470000|2022-02-20 23:07:50|956.29|945.49|956.87|946.07|956.87|946.07|956.29|945.49|3
1645398480000|2022-02-20 23:08:00|956.9|946.1|956.9|946.1|956.9|946.1|956.9|946.1|1
1645398490000|2022-02-20 23:08:10|957.03|946.23|956.9|946.1|957.03|946.23|956.9|946.1|2
1645398500000|2022-02-20 23:08:20|956.97|946.17|957.19|946.39|957.19|946.39|956.97|946.17|3
1645398510000|2022-02-20 23:08:30|956.98|946.18|956.98|946.18|957.2|946.4|956.98|946.18|3
1645398560000|2022-02-20 23:09:20|957.48|946.68|956.98|946.18|957.48|946.68|956.98|946.18|3
1645398580000|2022-02-20 23:09:40|956.9|946.1|956.86|946.06|956.9|946.1|956.86|946.06|2
1645398590000|2022-02-20 23:09:50|956.82|946.02|956.86|946.06|956.86|946.06|956.82|946.02|2
1645398600000|2022-02-20 23:10:00|956.69|945.89|956.74|945.94|956.82|946.02|956.69|945.89|4
1645398610000|2022-02-20 23:10:10|956.85|946.05|957.2|946.4|957.2|946.4|956.85|946.05|3
1645398630000|2022-02-20 23:10:30|957.61|946.81|957.87|947.07|957.9|947.1|957.6|946.8|7
1645398640000|2022-02-20 23:10:40|957.9|947.1|957.9|947.1|957.9|947.1|957.9|947.1|1
1645398650000|2022-02-20 23:10:50|958|947.2|958.15|947.35|958.15|947.35|958|947.2|2
1645398660000|2022-02-20 23:11:00|958|947.2|958.01|947.21|958.01|947.21|958|947.2|2
1645398670000|2022-02-20 23:11:10|958.02|947.22|958.02|947.22|958.02|947.22|958.02|947.22|1
1645398680000|2022-02-20 23:11:20|958.05|947.25|958.03|947.23|958.05|947.25|958.03|947.23|2
1645398690000|2022-02-20 23:11:30|958.2|947.4|958.03|947.23|958.2|947.4|958.03|947.23|2
1645398700000|2022-02-20 23:11:40|958|947.2|957.79|946.99|958|947.2|957.79|946.99|3
1645398710000|2022-02-20 23:11:50|957.9|947.1|957.9|947.1|957.9|947.1|957.9|947.1|1
1645398720000|2022-02-20 23:12:00|957.83|947.03|956.24|945.44|957.83|947.03|956.24|945.44|8
1645398730000|2022-02-20 23:12:10|956.9|946.1|956.58|945.78|956.9|946.1|956.58|945.78|7
1645398740000|2022-02-20 23:12:20|956.6|945.8|956.71|945.91|956.71|945.91|956.6|945.8|3
1645398750000|2022-02-20 23:12:30|956.72|945.92|956.72|945.92|956.72|945.92|956.63|945.83|4
1645398770000|2022-02-20 23:12:50|956.48|945.68|955.96|945.16|956.55|945.75|955.96|945.16|7
1645398780000|2022-02-20 23:13:00|956.36|945.56|955.98|945.18|956.38|945.58|955.98|945.18|5
1645398790000|2022-02-20 23:13:10|956.23|945.43|956.25|945.45|956.25|945.45|956.15|945.35|3
1645398800000|2022-02-20 23:13:20|956|945.2|956|945.2|956|945.2|955.99|945.19|3
1645398820000|2022-02-20 23:13:40|955.95|945.15|956.76|945.96|956.76|945.96|955.95|945.15|4
1645398830000|2022-02-20 23:13:50|956.9|946.1|956.93|946.13|956.93|946.13|956.9|946.1|2
1645398860000|2022-02-20 23:14:20|956.9|946.1|956.9|946.1|956.9|946.1|956.9|946.1|1
1645398900000|2022-02-20 23:15:00|956.8|946|956.53|945.73|956.8|946|956.53|945.73|2
1645398910000|2022-02-20 23:15:10|956.4|945.6|955.65|944.85|956.4|945.6|955.65|944.85|3
1645398920000|2022-02-20 23:15:20|955.54|944.74|954.64|943.84|955.54|944.74|954.64|943.84|8
1645398930000|2022-02-20 23:15:30|954.55|943.75|953.9|943.1|954.55|943.75|953.9|943.1|3
1645398950000|2022-02-20 23:15:50|953.81|943.01|953.85|943.05|953.85|943.05|953.81|943.01|2
1645398960000|2022-02-20 23:16:00|953.81|943.01|953.56|942.76|953.81|943.01|953.4|942.6|5
1645398980000|2022-02-20 23:16:20|953.06|942.26|952.9|942.1|953.06|942.26|952.9|942.1|2
1645398990000|2022-02-20 23:16:30|952.84|942.04|952.03|941.23|952.84|942.04|952.03|941.23|5
1645399000000|2022-02-20 23:16:40|951.92|941.12|951.92|941.12|951.92|941.12|951.92|941.12|1
1645399010000|2022-02-20 23:16:50|951.9|941.1|951.8|941|951.9|941.1|951.8|941|2
1645399020000|2022-02-20 23:17:00|951.68|940.88|951.15|940.35|951.68|940.88|951.15|940.35|3
1645399030000|2022-02-20 23:17:10|950.9|940.1|949.9|939.1|950.9|940.1|949.9|939.1|5
1645399050000|2022-02-20 23:17:30|949.67|938.87|949.4|938.6|949.67|938.87|949.4|938.6|3
1645399060000|2022-02-20 23:17:40|948.9|938.1|948.69|937.89|948.9|938.1|948.05|937.25|6
1645399070000|2022-02-20 23:17:50|948.9|938.1|949.81|939.01|949.81|939.01|948.9|938.1|5
1645399080000|2022-02-20 23:18:00|949.9|939.1|949.9|939.1|949.93|939.13|949.9|939.1|3
1645399090000|2022-02-20 23:18:10|949.95|939.15|950.58|939.78|950.58|939.78|949.95|939.15|3
1645399100000|2022-02-20 23:18:20|950.7|939.9|950.9|940.1|950.9|940.1|950.7|939.9|5
1645399120000|2022-02-20 23:18:40|950.72|939.92|950.4|939.6|950.72|939.92|950.4|939.6|2
1645399140000|2022-02-20 23:19:00|950.55|939.75|950.9|940.1|950.94|940.14|950.55|939.75|8
1645399150000|2022-02-20 23:19:10|950.94|940.14|951.76|940.96|951.76|940.96|950.9|940.1|10
1645399160000|2022-02-20 23:19:20|951.87|941.07|951.1|940.3|951.87|941.07|951.1|940.3|5
1645399170000|2022-02-20 23:19:30|950.9|940.1|950.9|940.1|950.9|940.1|950.9|940.1|1
1645399200000|2022-02-20 23:20:00|950.42|939.62|950.23|939.43|950.42|939.62|950.23|939.43|3
1645399210000|2022-02-20 23:20:10|950|939.2|949.9|939.1|950.07|939.27|949.9|939.1|4
1645399250000|2022-02-20 23:20:50|949.76|938.96|949.9|939.1|949.9|939.1|949.76|938.96|2
1645399300000|2022-02-20 23:21:40|949.64|938.84|948.68|937.88|949.64|938.84|948.68|937.88|5
1645399310000|2022-02-20 23:21:50|948.52|937.72|948.18|937.38|948.68|937.88|948.18|937.38|6
1645399320000|2022-02-20 23:22:00|948.59|937.79|948.69|937.89|948.69|937.89|948.11|937.31|8
1645399330000|2022-02-20 23:22:10|948.7|937.9|948.7|937.9|948.7|937.9|948.7|937.9|1
1645399340000|2022-02-20 23:22:20|948.69|937.89|948.23|937.43|948.72|937.92|948.23|937.43|4
1645399350000|2022-02-20 23:22:30|947.95|937.15|947.95|937.15|947.95|937.15|947.95|937.15|1
1645399360000|2022-02-20 23:22:40|947.9|937.1|947.22|936.42|947.9|937.1|947.22|936.42|5
1645399370000|2022-02-20 23:22:50|947.47|936.67|947.7|936.9|947.7|936.9|947.47|936.67|2
1645399380000|2022-02-20 23:23:00|947.8|937|947.8|937|947.8|937|947.8|937|1
1645399400000|2022-02-20 23:23:20|947.7|936.9|947.7|936.9|947.7|936.9|947.7|936.9|1
1645399450000|2022-02-20 23:24:10|947.63|936.83|946.95|936.15|947.63|936.83|946.95|936.15|5
1645399460000|2022-02-20 23:24:20|946.9|936.1|946.9|936.1|946.9|936.1|946.9|936.1|1
1645399470000|2022-02-20 23:24:30|946.8|936|946.05|935.25|946.8|936|946.05|935.25|2
1645399480000|2022-02-20 23:24:40|946|935.2|946.68|935.88|946.68|935.88|946|935.2|5
1645399490000|2022-02-20 23:24:50|946.76|935.96|946.76|935.96|946.76|935.96|946.76|935.96|1
1645399500000|2022-02-20 23:25:00|946.9|936.1|946.9|936.1|946.9|936.1|946.9|936.1|1
1645399540000|2022-02-20 23:25:40|947.1|936.3|947.74|936.94|947.74|936.94|947.1|936.3|3
1645399550000|2022-02-20 23:25:50|947.75|936.95|947.88|937.08|947.88|937.08|947.75|936.95|2
1645399560000|2022-02-20 23:26:00|948|937.2|948.25|937.45|948.25|937.45|948|937.2|2
1645399570000|2022-02-20 23:26:10|948.15|937.35|948.67|937.87|948.7|937.9|948.15|937.35|3
1645399580000|2022-02-20 23:26:20|948.85|938.05|947.9|937.1|948.85|938.05|947.9|937.1|5
1645399590000|2022-02-20 23:26:30|947.91|937.11|947.9|937.1|947.91|937.11|947.9|937.1|2
1645399600000|2022-02-20 23:26:40|947.75|936.95|947.5|936.7|947.75|936.95|947.4|936.6|4
1645399610000|2022-02-20 23:26:50|947|936.2|947.4|936.6|947.4|936.6|947|936.2|2
1645399620000|2022-02-20 23:27:00|947|936.2|946.95|936.15|947|936.2|946.95|936.15|2
1645399630000|2022-02-20 23:27:10|946.9|936.1|947.21|936.41|947.21|936.41|946.9|936.1|3
1645399640000|2022-02-20 23:27:20|947.55|936.75|947.89|937.09|947.9|937.1|947.55|936.75|6
1645399650000|2022-02-20 23:27:30|947.9|937.1|947.9|937.1|947.9|937.1|947.9|937.1|1
1645399660000|2022-02-20 23:27:40|948.15|937.35|948.66|937.86|948.66|937.86|948.15|937.35|8
1645399670000|2022-02-20 23:27:50|948.8|938|948.8|938|948.8|938|948.8|938|1
1645399680000|2022-02-20 23:28:00|948.85|938.05|949.29|938.49|949.4|938.6|948.85|938.05|6
1645399700000|2022-02-20 23:28:20|949.01|938.21|949.41|938.61|949.41|938.61|949.01|938.21|2
1645399710000|2022-02-20 23:28:30|949.01|938.21|948.9|938.1|949.01|938.21|948.9|938.1|2
1645399760000|2022-02-20 23:29:20|948.81|938.01|948.81|938.01|948.81|938.01|948.81|938.01|1
1645399770000|2022-02-20 23:29:30|948.65|937.85|948.52|937.72|948.71|937.91|948.52|937.72|3
1645399780000|2022-02-20 23:29:40|948.71|937.91|948.25|937.45|948.71|937.91|948.25|937.45|3
1645399790000|2022-02-20 23:29:50|948.35|937.55|948.54|937.74|948.69|937.89|948.27|937.47|5
1645399800000|2022-02-20 23:30:00|948.7|937.9|948.67|937.87|948.7|937.9|948.55|937.75|4
1645399810000|2022-02-20 23:30:10|948.17|937.37|947.9|937.1|948.17|937.37|947.9|937.1|2
1645399820000|2022-02-20 23:30:20|948.28|937.48|948.71|937.91|948.71|937.91|948.28|937.48|4
1645399830000|2022-02-20 23:30:30|948.8|938|948.9|938.1|948.9|938.1|948.4|937.6|5
1645399850000|2022-02-20 23:30:50|948.7|937.9|948.2|937.4|948.7|937.9|948.2|937.4|2
1645399860000|2022-02-20 23:31:00|947.93|937.13|947.9|937.1|947.93|937.13|947.9|937.1|2
1645399910000|2022-02-20 23:31:50|948.4|937.6|947.9|937.1|948.4|937.6|947.9|937.1|3
1645399920000|2022-02-20 23:32:00|948.12|937.32|948.3|937.5|948.55|937.75|948.12|937.32|4
1645399930000|2022-02-20 23:32:10|948.15|937.35|947.9|937.1|948.15|937.35|947.9|937.1|2
1645399940000|2022-02-20 23:32:20|948.15|937.35|948.2|937.4|948.2|937.4|948.15|937.35|2
1645399950000|2022-02-20 23:32:30|948.15|937.35|947.9|937.1|948.15|937.35|947.9|937.1|2
1645399960000|2022-02-20 23:32:40|948.15|937.35|948.53|937.73|948.65|937.85|948.15|937.35|3
1645399980000|2022-02-20 23:33:00|948.28|937.48|948.86|938.06|948.86|938.06|948.28|937.48|12
1645399990000|2022-02-20 23:33:10|948.87|938.07|948.87|938.07|948.87|938.07|948.87|938.07|1
1645400000000|2022-02-20 23:33:20|949.1|938.3|949.32|938.52|949.35|938.55|949.1|938.3|5
1645400010000|2022-02-20 23:33:30|949.65|938.85|949.85|939.05|949.85|939.05|949.57|938.77|4
1645400020000|2022-02-20 23:33:40|949.93|939.13|950.52|939.72|950.52|939.72|949.93|939.13|4
1645400030000|2022-02-20 23:33:50|950.7|939.9|950.9|940.1|950.9|940.1|950.7|939.9|5
1645400040000|2022-02-20 23:34:00|951.07|940.27|952.12|941.32|952.12|941.32|951.07|940.27|7
1645400050000|2022-02-20 23:34:10|952.85|942.05|952.77|941.97|953.18|942.38|952.77|941.97|5
1645400070000|2022-02-20 23:34:30|952.9|942.1|952.9|942.1|952.9|942.1|952.9|942.1|1
1645400080000|2022-02-20 23:34:40|952.65|941.85|952.53|941.73|952.9|942.1|952.53|941.73|5
1645400090000|2022-02-20 23:34:50|952.48|941.68|952.48|941.68|952.48|941.68|952.48|941.68|1
1645400100000|2022-02-20 23:35:00|952.6|941.8|952.6|941.8|952.6|941.8|952.6|941.8|1
1645400110000|2022-02-20 23:35:10|952.7|941.9|952.7|941.9|952.7|941.9|952.7|941.9|1
1645400120000|2022-02-20 23:35:20|952.2|941.4|952.4|941.6|952.4|941.6|952.2|941.4|2
1645400140000|2022-02-20 23:35:40|952.23|941.43|952.4|941.6|952.4|941.6|952.1|941.3|3
1645400160000|2022-02-20 23:36:00|952.23|941.43|951.73|940.93|952.23|941.43|951.65|940.85|5
1645400170000|2022-02-20 23:36:10|951.75|940.95|951.75|940.95|951.75|940.95|951.75|940.95|1
1645400180000|2022-02-20 23:36:20|951.56|940.76|951.46|940.66|951.56|940.76|951.46|940.66|2
1645400190000|2022-02-20 23:36:30|951.06|940.26|950.9|940.1|951.06|940.26|950.9|940.1|2
1645400200000|2022-02-20 23:36:40|950.84|940.04|950.55|939.75|950.9|940.1|950.49|939.69|6
1645400210000|2022-02-20 23:36:50|950.39|939.59|950.75|939.95|950.75|939.95|950.39|939.59|3
1645400220000|2022-02-20 23:37:00|950.9|940.1|951|940.2|951|940.2|950.9|940.1|2
1645400240000|2022-02-20 23:37:20|951.05|940.25|951|940.2|951.05|940.25|951|940.2|2
1645400280000|2022-02-20 23:38:00|951.2|940.4|952.15|941.35|952.15|941.35|950.99|940.19|7
1645400290000|2022-02-20 23:38:10|952.12|941.32|952.19|941.39|952.19|941.39|952.12|941.32|2
1645400310000|2022-02-20 23:38:30|952.12|941.32|952.02|941.22|952.12|941.32|951.9|941.1|3
1645400330000|2022-02-20 23:38:50|951.9|941.1|951.9|941.1|951.9|941.1|951.9|941.1|1
1645400360000|2022-02-20 23:39:20|951.97|941.17|952.19|941.39|952.19|941.39|951.97|941.17|3
1645400380000|2022-02-20 23:39:40|952.22|941.42|952.9|942.1|952.97|942.17|952.22|941.42|6
1645400410000|2022-02-20 23:40:10|952.75|941.95|952.1|941.3|952.75|941.95|952.1|941.3|2
1645400420000|2022-02-20 23:40:20|952.02|941.22|951.84|941.04|952.02|941.22|951.84|941.04|3
1645400430000|2022-02-20 23:40:30|951.64|940.84|951.9|941.1|951.9|941.1|951.64|940.84|2
1645400440000|2022-02-20 23:40:40|950.9|940.1|950.9|940.1|950.9|940.1|950.9|940.1|1
1645400470000|2022-02-20 23:41:10|950.85|940.05|950.82|940.02|950.85|940.05|950.82|940.02|3
1645400480000|2022-02-20 23:41:20|950.57|939.77|950.82|940.02|950.82|940.02|950.57|939.77|3
1645400490000|2022-02-20 23:41:30|950.74|939.94|950.75|939.95|950.75|939.95|950.74|939.94|2
1645400520000|2022-02-20 23:42:00|950.8|940|950.8|940|950.8|940|950.8|940|1
1645400540000|2022-02-20 23:42:20|950.75|939.95|950.22|939.42|950.75|939.95|950.22|939.42|3
1645400550000|2022-02-20 23:42:30|950.25|939.45|950.25|939.45|950.25|939.45|950.25|939.45|1
1645400560000|2022-02-20 23:42:40|950.1|939.3|950.25|939.45|950.25|939.45|950.1|939.3|2
1645400580000|2022-02-20 23:43:00|950.15|939.35|950.15|939.35|950.15|939.35|950.15|939.35|1
1645400590000|2022-02-20 23:43:10|950|939.2|950|939.2|950|939.2|950|939.2|1
1645400600000|2022-02-20 23:43:20|950.06|939.26|950.24|939.44|950.24|939.44|950.06|939.26|4
1645400610000|2022-02-20 23:43:30|950.9|940.1|950.9|940.1|950.9|940.1|950.9|940.1|1
1645400660000|2022-02-20 23:44:20|950.65|939.85|950.55|939.75|950.65|939.85|950.55|939.75|2
1645400670000|2022-02-20 23:44:30|950.38|939.58|950.38|939.58|950.38|939.58|949.98|939.18|3
1645400680000|2022-02-20 23:44:40|950.3|939.5|949.9|939.1|950.3|939.5|949.9|939.1|2
1645400700000|2022-02-20 23:45:00|949.86|939.06|949.05|938.25|949.86|939.06|949.05|938.25|3
1645400710000|2022-02-20 23:45:10|948.9|938.1|947.9|937.1|948.9|938.1|947.9|937.1|6
1645400720000|2022-02-20 23:45:20|947.76|936.96|947.4|936.6|947.9|937.1|947.4|936.6|5
1645400730000|2022-02-20 23:45:30|947.15|936.35|946.9|936.1|947.15|936.35|946.9|936.1|2
1645400750000|2022-02-20 23:45:50|947|936.2|946.9|936.1|947.13|936.33|946.9|936.1|5
1645400760000|2022-02-20 23:46:00|947.02|936.22|947.37|936.57|947.43|936.63|947.02|936.22|3
1645400770000|2022-02-20 23:46:10|947.54|936.74|947.82|937.02|947.82|937.02|947.54|936.74|5
1645400780000|2022-02-20 23:46:20|947.96|937.16|947.96|937.16|947.96|937.16|947.96|937.16|1
1645400800000|2022-02-20 23:46:40|948|937.2|947.93|937.13|948|937.2|947.93|937.13|2
1645400810000|2022-02-20 23:46:50|947.94|937.14|947.94|937.14|947.94|937.14|947.94|937.14|1
1645400820000|2022-02-20 23:47:00|947.67|936.87|947.9|937.1|947.9|937.1|947.63|936.83|3
1645400830000|2022-02-20 23:47:10|947.85|937.05|947.85|937.05|947.85|937.05|947.85|937.05|1
1645400840000|2022-02-20 23:47:20|947.75|936.95|946.75|935.95|947.75|936.95|946.75|935.95|4
1645400850000|2022-02-20 23:47:30|946.6|935.8|946.6|935.8|946.6|935.8|946.6|935.8|1
1645400860000|2022-02-20 23:47:40|946.53|935.73|945.95|935.15|946.53|935.73|945.95|935.15|4
1645400870000|2022-02-20 23:47:50|945.9|935.1|944.9|934.1|945.9|935.1|944.9|934.1|3
1645400890000|2022-02-20 23:48:10|945.15|934.35|944.9|934.1|945.15|934.35|944.9|934.1|2
1645400910000|2022-02-20 23:48:30|944.87|934.07|944.84|934.04|944.9|934.1|944.84|934.04|3
1645400920000|2022-02-20 23:48:40|944|933.2|944|933.2|944|933.2|944|933.2|1
1645400930000|2022-02-20 23:48:50|943.9|933.1|943.9|933.1|943.9|933.1|943.9|933.1|1
1645400940000|2022-02-20 23:49:00|944|933.2|944.8|934|944.8|934|944|933.2|3
1645400950000|2022-02-20 23:49:10|944.74|933.94|944.7|933.9|944.74|933.94|944.52|933.72|3
1645400960000|2022-02-20 23:49:20|943.9|933.1|943.85|933.05|943.9|933.1|943.85|933.05|3
1645400970000|2022-02-20 23:49:30|943.15|932.35|943.15|932.35|943.15|932.35|943.15|932.35|1
1645401000000|2022-02-20 23:50:00|942.9|932.1|942.9|932.1|942.9|932.1|942.9|932.1|1
1645401010000|2022-02-20 23:50:10|942.8|932|942.8|932|942.8|932|942.8|932|1
1645401030000|2022-02-20 23:50:30|942.85|932.05|942.85|932.05|942.85|932.05|942.85|932.05|1
1645401040000|2022-02-20 23:50:40|942.9|932.1|942.9|932.1|942.9|932.1|942.9|932.1|1
1645401090000|2022-02-20 23:51:30|942.85|932.05|942.85|932.05|942.85|932.05|942.85|932.05|1
1645401110000|2022-02-20 23:51:50|942.63|931.83|942.05|931.25|942.63|931.83|942.05|931.25|4
1645401120000|2022-02-20 23:52:00|942.13|931.33|942.13|931.33|942.13|931.33|942.13|931.33|1
1645401160000|2022-02-20 23:52:40|941.9|931.1|941.9|931.1|941.9|931.1|941.9|931.1|1
1645401170000|2022-02-20 23:52:50|942.53|931.73|942.53|931.73|942.65|931.85|942.53|931.73|3
1645401180000|2022-02-20 23:53:00|942.58|931.78|942.58|931.78|942.58|931.78|942.58|931.78|1
1645401190000|2022-02-20 23:53:10|942.38|931.58|942.38|931.58|942.38|931.58|942.38|931.58|1
1645401210000|2022-02-20 23:53:30|942.48|931.68|941.9|931.1|942.48|931.68|941.9|931.1|3
1645401260000|2022-02-20 23:54:20|941.7|930.9|940.65|929.85|941.7|930.9|940.15|929.35|7
1645401270000|2022-02-20 23:54:30|940.55|929.75|940.15|929.35|940.55|929.75|940.15|929.35|2
1645401280000|2022-02-20 23:54:40|939.9|929.1|939.9|929.1|939.9|929.1|939.9|929.1|1
1645401300000|2022-02-20 23:55:00|939.63|928.83|939.44|928.64|939.63|928.83|939.44|928.64|3
1645401310000|2022-02-20 23:55:10|939.04|928.24|939.64|928.84|939.64|928.84|939.04|928.24|3
1645401320000|2022-02-20 23:55:20|939.78|928.98|941.61|930.81|941.61|930.81|939.78|928.98|13
1645401330000|2022-02-20 23:55:30|941.9|931.1|941.9|931.1|941.9|931.1|941.9|931.1|1
1645401340000|2022-02-20 23:55:40|942.4|931.6|942.75|931.95|942.75|931.95|942.19|931.39|5
1645401350000|2022-02-20 23:55:50|942.7|931.9|942.2|931.4|942.7|931.9|942.2|931.4|3
1645401360000|2022-02-20 23:56:00|942.15|931.35|942.15|931.35|942.15|931.35|942.15|931.35|1
1645401370000|2022-02-20 23:56:10|941.9|931.1|941.9|931.1|941.9|931.1|941.9|931.1|1
1645401380000|2022-02-20 23:56:20|941.4|930.6|941.4|930.6|941.4|930.6|941.4|930.6|1
1645401390000|2022-02-20 23:56:30|941.65|930.85|941.4|930.6|941.65|930.85|941.4|930.6|2
1645401420000|2022-02-20 23:57:00|940.94|930.14|940.9|930.1|940.94|930.14|940.9|930.1|2
1645401450000|2022-02-20 23:57:30|940.84|930.04|940.8|930|940.84|930.04|940.8|930|2
1645401460000|2022-02-20 23:57:40|939.95|929.15|939.9|929.1|939.95|929.15|939.9|929.1|2
1645401510000|2022-02-20 23:58:30|939.85|929.05|939.54|928.74|939.85|929.05|939.54|928.74|2
1645401520000|2022-02-20 23:58:40|939.55|928.75|939.54|928.74|939.65|928.85|939.29|928.49|5
1645401540000|2022-02-20 23:59:00|939.04|928.24|939.04|928.24|939.04|928.24|939.04|928.24|1
1645401570000|2022-02-20 23:59:30|938.9|928.1|938.9|928.1|938.9|928.1|938.5|927.7|5
1645401580000|2022-02-20 23:59:40|938.98|928.18|939.66|928.86|939.66|928.86|938.98|928.18|3
1645401590000|2022-02-20 23:59:50|939.9|929.1|940.77|929.97|940.77|929.97|939.9|929.1|6
1645401600000|2022-02-21 00:00:00|940.9|930.1|940.9|930.1|941.15|930.35|940.9|930.1|4
1645401610000|2022-02-21 00:00:10|941.28|930.48|940.9|930.1|941.4|930.6|940.9|930.1|4
1645401620000|2022-02-21 00:00:20|941.15|930.35|941.15|930.35|941.15|930.35|941.15|930.35|1
1645401630000|2022-02-21 00:00:30|941.26|930.46|941.26|930.46|941.26|930.46|941.26|930.46|1
1645401640000|2022-02-21 00:00:40|941.75|930.95|941.8|931|941.9|931.1|941.65|930.85|6
1645401650000|2022-02-21 00:00:50|941.9|931.1|941.9|931.1|941.9|931.1|941.9|931.1|1
1645401660000|2022-02-21 00:01:00|942.15|931.35|942.6|931.8|942.6|931.8|942.1|931.3|3
1645401670000|2022-02-21 00:01:10|942.67|931.87|942.27|931.47|942.67|931.87|942.27|931.47|2
1645401680000|2022-02-21 00:01:20|942.1|931.3|940.9|930.1|942.1|931.3|940.9|930.1|4
1645401690000|2022-02-21 00:01:30|940.85|930.05|940.85|930.05|940.85|930.05|940.85|930.05|1
1645401700000|2022-02-21 00:01:40|940.4|929.6|939.9|929.1|940.4|929.6|939.9|929.1|2
1645401710000|2022-02-21 00:01:50|939.92|929.12|939.55|928.75|939.92|929.12|939.55|928.75|3
1645401720000|2022-02-21 00:02:00|939.05|928.25|939.04|928.24|939.05|928.25|939.04|928.24|2
1645401730000|2022-02-21 00:02:10|938.95|928.15|938.15|927.35|938.95|928.15|938.15|927.35|3
1645401740000|2022-02-21 00:02:20|938.05|927.25|938.05|927.25|938.05|927.25|938.05|927.25|1
1645401760000|2022-02-21 00:02:40|937.9|927.1|937.05|926.25|937.9|927.1|937.05|926.25|4
1645401770000|2022-02-21 00:02:50|936.9|926.1|935.9|925.1|936.9|926.1|935.9|925.1|3
1645401780000|2022-02-21 00:03:00|935.83|925.03|935.29|924.49|935.83|925.03|935.29|924.49|3
1645401800000|2022-02-21 00:03:20|934.9|924.1|934.95|924.15|934.95|924.15|934.9|924.1|2
1645401810000|2022-02-21 00:03:30|934.9|924.1|934.74|923.94|934.9|924.1|934.74|923.94|2
1645401840000|2022-02-21 00:04:00|934.9|924.1|934.9|924.1|934.9|924.1|934.9|924.1|1
1645401850000|2022-02-21 00:04:10|934.81|924.01|934.2|923.4|934.81|924.01|934.2|923.4|2
1645401860000|2022-02-21 00:04:20|934.1|923.3|934.74|923.94|934.74|923.94|933.9|923.1|4
1645401870000|2022-02-21 00:04:30|934.85|924.05|934.74|923.94|934.85|924.05|934.74|923.94|3
1645401880000|2022-02-21 00:04:40|933.9|923.1|933.7|922.9|933.9|923.1|933.7|922.9|2
1645401890000|2022-02-21 00:04:50|933.35|922.55|933.9|923.1|933.9|923.1|933.35|922.55|3
1645401900000|2022-02-21 00:05:00|934|923.2|934|923.2|934|923.2|934|923.2|1
1645401910000|2022-02-21 00:05:10|933.9|923.1|933.9|923.1|933.9|923.1|933.77|922.97|4
1645401920000|2022-02-21 00:05:20|934.24|923.44|934.74|923.94|934.74|923.94|934.24|923.44|4
1645401940000|2022-02-21 00:05:40|934.75|923.95|934.75|923.95|934.75|923.95|934.75|923.95|1
1645401950000|2022-02-21 00:05:50|934.85|924.05|934.85|924.05|934.99|924.19|934.85|924.05|3
1645401960000|2022-02-21 00:06:00|934.99|924.19|934.85|924.05|934.99|924.19|934.85|924.05|2
1645401970000|2022-02-21 00:06:10|934.99|924.19|935.75|924.95|935.75|924.95|934.97|924.17|9
1645401980000|2022-02-21 00:06:20|935.76|924.96|935.9|925.1|935.9|925.1|935.76|924.96|2
1645401990000|2022-02-21 00:06:30|935.8|925|935.24|924.44|935.8|925|935.24|924.44|3
1645402000000|2022-02-21 00:06:40|935.05|924.25|934.96|924.16|935.36|924.56|934.9|924.1|6
1645402010000|2022-02-21 00:06:50|934.9|924.1|934.8|924|934.9|924.1|934.8|924|2
1645402020000|2022-02-21 00:07:00|934.85|924.05|934.85|924.05|934.85|924.05|934.85|924.05|1
1645402030000|2022-02-21 00:07:10|934.8|924|934.8|924|934.8|924|934.8|924|1
1645402060000|2022-02-21 00:07:40|934.9|924.1|935.9|925.1|935.9|925.1|934.9|924.1|10
1645402070000|2022-02-21 00:07:50|936.67|925.87|938.04|927.24|938.04|927.24|936.67|925.87|9
1645402080000|2022-02-21 00:08:00|938.46|927.66|938.9|928.1|938.91|928.11|938.46|927.66|7
1645402090000|2022-02-21 00:08:10|938.4|927.6|937.51|926.71|938.4|927.6|937.01|926.21|9
1645402100000|2022-02-21 00:08:20|937.01|926.21|936.9|926.1|937.01|926.21|936.9|926.1|2
1645402110000|2022-02-21 00:08:30|936.75|925.95|936.75|925.95|936.75|925.95|936.75|925.95|1
1645402150000|2022-02-21 00:09:10|936.9|926.1|936.85|926.05|936.9|926.1|936.85|926.05|2
1645402170000|2022-02-21 00:09:30|936.9|926.1|936.9|926.1|937.3|926.5|936.9|926.1|4
1645402180000|2022-02-21 00:09:40|937.04|926.24|936.9|926.1|937.04|926.24|936.9|926.1|2
1645402190000|2022-02-21 00:09:50|936.91|926.11|936.91|926.11|936.91|926.11|936.91|926.11|1
1645402200000|2022-02-21 00:10:00|936.9|926.1|936.73|925.93|936.9|926.1|936.53|925.73|5
1645402210000|2022-02-21 00:10:10|936.84|926.04|937.88|927.08|937.9|927.1|936.84|926.04|9
1645402220000|2022-02-21 00:10:20|937.9|927.1|938.9|928.1|938.9|928.1|937.9|927.1|4
1645402230000|2022-02-21 00:10:30|938.86|928.06|938.6|927.8|938.86|928.06|938.5|927.7|4
1645402240000|2022-02-21 00:10:40|938.83|928.03|938.83|928.03|938.83|928.03|938.83|928.03|1
1645402250000|2022-02-21 00:10:50|938.4|927.6|938.05|927.25|938.4|927.6|938.05|927.25|2
1645402260000|2022-02-21 00:11:00|937.9|927.1|938.65|927.85|938.65|927.85|937.9|927.1|2
1645402270000|2022-02-21 00:11:10|938.85|928.05|938.6|927.8|938.85|928.05|938.6|927.8|2
1645402280000|2022-02-21 00:11:20|938.1|927.3|938.1|927.3|938.1|927.3|938.1|927.3|1
1645402290000|2022-02-21 00:11:30|937.95|927.15|937.95|927.15|937.95|927.15|937.95|927.15|1
1645402300000|2022-02-21 00:11:40|938.2|927.4|938.6|927.8|938.6|927.8|938.2|927.4|4
1645402340000|2022-02-21 00:12:20|938.8|928|940.57|929.77|940.83|930.03|938.8|928|17
1645402350000|2022-02-21 00:12:30|940.75|929.95|941.69|930.89|941.85|931.05|940.75|929.95|6
1645402360000|2022-02-21 00:12:40|941.58|930.78|941.39|930.59|941.58|930.78|941.39|930.59|3
1645402370000|2022-02-21 00:12:50|941.63|930.83|940.68|929.88|941.63|930.83|940.68|929.88|5
1645402390000|2022-02-21 00:13:10|940.35|929.55|940.75|929.95|940.75|929.95|940.18|929.38|5
1645402400000|2022-02-21 00:13:20|940.9|930.1|941.3|930.5|941.3|930.5|940.9|930.1|2
1645402410000|2022-02-21 00:13:30|941.15|930.35|941.68|930.88|941.68|930.88|941.15|930.35|3
1645402420000|2022-02-21 00:13:40|941.79|930.99|942.09|931.29|942.19|931.39|941.79|930.99|9
1645402430000|2022-02-21 00:13:50|942.12|931.32|942.12|931.32|942.12|931.32|942.12|931.32|1
1645402440000|2022-02-21 00:14:00|942.4|931.6|942.5|931.7|942.5|931.7|942.4|931.6|2
1645402450000|2022-02-21 00:14:10|942.4|931.6|942.4|931.6|942.4|931.6|942.4|931.6|1
1645402460000|2022-02-21 00:14:20|942.6|931.8|942.6|931.8|942.6|931.8|942.6|931.8|1
1645402490000|2022-02-21 00:14:50|942.3|931.5|942.66|931.86|942.66|931.86|942.3|931.5|2
1645402500000|2022-02-21 00:15:00|942.8|932|941.78|930.98|942.8|932|941.78|930.98|5
1645402520000|2022-02-21 00:15:20|941.55|930.75|941.85|931.05|941.9|931.1|941.4|930.6|8
1645402530000|2022-02-21 00:15:30|941.75|930.95|941.67|930.87|941.75|930.95|941.67|930.87|2
1645402550000|2022-02-21 00:15:50|941.63|930.83|941.9|931.1|942.03|931.23|941.63|930.83|7
1645402560000|2022-02-21 00:16:00|942.25|931.45|943.12|932.32|943.55|932.75|942.25|931.45|7
1645402570000|2022-02-21 00:16:10|943.26|932.46|943.8|933|943.8|933|943.26|932.46|5
1645402580000|2022-02-21 00:16:20|943.68|932.88|943.85|933.05|943.85|933.05|943.36|932.56|4
1645402590000|2022-02-21 00:16:30|943.4|932.6|943.6|932.8|943.7|932.9|943.4|932.6|4
1645402600000|2022-02-21 00:16:40|943.43|932.63|943.9|933.1|943.9|933.1|943.17|932.37|3
1645402610000|2022-02-21 00:16:50|943.96|933.16|943.9|933.1|944|933.2|943.9|933.1|3
1645402620000|2022-02-21 00:17:00|943.85|933.05|943.85|933.05|943.85|933.05|943.85|933.05|1
1645402630000|2022-02-21 00:17:10|943.52|932.72|943.52|932.72|943.7|932.9|943.52|932.72|5
1645402640000|2022-02-21 00:17:20|943.65|932.85|943.65|932.85|943.65|932.85|943.65|932.85|1
1645402650000|2022-02-21 00:17:30|943.52|932.72|943.52|932.72|943.52|932.72|943.52|932.72|1
1645402660000|2022-02-21 00:17:40|943.3|932.5|943.3|932.5|943.34|932.54|943.3|932.5|3
1645402700000|2022-02-21 00:18:20|943.34|932.54|943.3|932.5|943.54|932.74|943.3|932.5|3
1645402710000|2022-02-21 00:18:30|943.04|932.24|943.04|932.24|943.04|932.24|943.04|932.24|1
1645402720000|2022-02-21 00:18:40|943.55|932.75|943.42|932.62|943.55|932.75|943.42|932.62|3
1645402740000|2022-02-21 00:19:00|943.02|932.22|942.77|931.97|943.02|932.22|942.77|931.97|2
1645402750000|2022-02-21 00:19:10|942.4|931.6|942.9|932.1|942.9|932.1|942.4|931.6|3
1645402770000|2022-02-21 00:19:30|943|932.2|942.9|932.1|943|932.2|942.9|932.1|2
1645402800000|2022-02-21 00:20:00|942.71|931.91|941.52|930.72|942.9|932.1|941.52|930.72|7
1645402810000|2022-02-21 00:20:10|941.42|930.62|940.9|930.1|941.6|930.8|940.9|930.1|5
1645402820000|2022-02-21 00:20:20|940.8|930|940.55|929.75|940.8|930|940.55|929.75|2
1645402830000|2022-02-21 00:20:30|940.05|929.25|940.28|929.48|940.28|929.48|939.9|929.1|3
1645402850000|2022-02-21 00:20:50|940.55|929.75|940.71|929.91|940.71|929.91|940.3|929.5|6
1645402860000|2022-02-21 00:21:00|940.4|929.6|940.4|929.6|940.4|929.6|940.4|929.6|1
1645402870000|2022-02-21 00:21:10|939.9|929.1|939.9|929.1|939.9|929.1|939.53|928.73|4
1645402880000|2022-02-21 00:21:20|939.65|928.85|938.96|928.16|939.75|928.95|938.96|928.16|3
1645402900000|2022-02-21 00:21:40|938.9|928.1|938.9|928.1|938.9|928.1|938.9|928.1|1
1645402910000|2022-02-21 00:21:50|938.95|928.15|938.95|928.15|938.95|928.15|938.95|928.15|1
1645402920000|2022-02-21 00:22:00|938.96|928.16|938.73|927.93|938.96|928.16|938.73|927.93|3
1645402940000|2022-02-21 00:22:20|938.59|927.79|938.34|927.54|938.59|927.79|938.34|927.54|2
1645402950000|2022-02-21 00:22:30|938.31|927.51|938.31|927.51|938.31|927.51|938.31|927.51|1
1645402970000|2022-02-21 00:22:50|938.09|927.29|938.09|927.29|938.09|927.29|938.09|927.29|1
1645402980000|2022-02-21 00:23:00|937.9|927.1|937.9|927.1|937.9|927.1|937.9|927.1|1
1645403020000|2022-02-21 00:23:40|937.93|927.13|937.9|927.1|937.93|927.13|937.9|927.1|2
1645403040000|2022-02-21 00:24:00|937.85|927.05|937.85|927.05|937.85|927.05|937.85|927.05|1
1645403050000|2022-02-21 00:24:10|937.45|926.65|936.9|926.1|937.45|926.65|936.9|926.1|3
1645403070000|2022-02-21 00:24:30|936.96|926.16|936.9|926.1|936.96|926.16|936.9|926.1|2
1645403090000|2022-02-21 00:24:50|936.45|925.65|936.3|925.5|936.45|925.65|936.05|925.25|4
1645403100000|2022-02-21 00:25:00|936.55|925.75|936.53|925.73|936.55|925.75|936.25|925.45|4
1645403110000|2022-02-21 00:25:10|936.6|925.8|937.55|926.75|937.55|926.75|936.6|925.8|4
1645403120000|2022-02-21 00:25:20|937.9|927.1|937.9|927.1|937.9|927.1|937.9|927.1|1
1645403130000|2022-02-21 00:25:30|937.8|927|937.4|926.6|937.8|927|937.4|926.6|3
1645403140000|2022-02-21 00:25:40|937.12|926.32|937.12|926.32|937.12|926.32|937.12|926.32|1
1645403160000|2022-02-21 00:26:00|937.18|926.38|936.9|926.1|937.45|926.65|936.9|926.1|4
1645403180000|2022-02-21 00:26:20|937.12|926.32|937.12|926.32|937.12|926.32|937.12|926.32|1
1645403190000|2022-02-21 00:26:30|936.9|926.1|936.9|926.1|936.9|926.1|936.9|926.1|1
1645403200000|2022-02-21 00:26:40|936.79|925.99|937.75|926.95|937.75|926.95|936.79|925.99|5
1645403210000|2022-02-21 00:26:50|937.55|926.75|937.45|926.65|937.55|926.75|937.45|926.65|2
1645403220000|2022-02-21 00:27:00|937.55|926.75|938.6|927.8|938.6|927.8|937.55|926.75|6
1645403240000|2022-02-21 00:27:20|938.8|928|938.9|928.1|938.9|928.1|938.8|928|2
1645403250000|2022-02-21 00:27:30|939.15|928.35|938.99|928.19|939.15|928.35|938.99|928.19|3
1645403260000|2022-02-21 00:27:40|938.94|928.14|938.94|928.14|938.94|928.14|938.94|928.14|1
1645403270000|2022-02-21 00:27:50|938.54|927.74|938.8|928|938.9|928.1|938.54|927.74|3
1645403280000|2022-02-21 00:28:00|938.4|927.6|938.4|927.6|938.9|928.1|938|927.2|8
1645403290000|2022-02-21 00:28:10|937.9|927.1|937.44|926.64|937.9|927.1|937.44|926.64|8
1645403300000|2022-02-21 00:28:20|937.15|926.35|937|926.2|937.15|926.35|937|926.2|2
1645403320000|2022-02-21 00:28:40|936.9|926.1|936.9|926.1|936.9|926.1|936.9|926.1|1
1645403330000|2022-02-21 00:28:50|937.3|926.5|938.64|927.84|938.64|927.84|937.3|926.5|7
1645403340000|2022-02-21 00:29:00|938.74|927.94|938.89|928.09|939.1|928.3|938.74|927.94|6
1645403350000|2022-02-21 00:29:10|939.35|928.55|939|928.2|939.6|928.8|939|928.2|4
1645403370000|2022-02-21 00:29:30|938.9|928.1|938.7|927.9|938.9|928.1|938.7|927.9|2
1645403380000|2022-02-21 00:29:40|938.8|928|938.9|928.1|938.9|928.1|938.8|928|2
1645403400000|2022-02-21 00:30:00|938.4|927.6|938.4|927.6|938.4|927.6|938.4|927.6|1
1645403410000|2022-02-21 00:30:10|938.3|927.5|938.5|927.7|938.5|927.7|937.9|927.1|5
1645403420000|2022-02-21 00:30:20|938.7|927.9|938.7|927.9|938.7|927.9|938.7|927.9|1
1645403430000|2022-02-21 00:30:30|938.8|928|938.9|928.1|938.9|928.1|938.8|928|2
1645403450000|2022-02-21 00:30:50|939.03|928.23|939.9|929.1|939.9|929.1|938.9|928.1|5
1645403460000|2022-02-21 00:31:00|939.96|929.16|939.9|929.1|939.96|929.16|939.9|929.1|2
1645403470000|2022-02-21 00:31:10|939.93|929.13|939.9|929.1|939.93|929.13|939.9|929.1|2
1645403480000|2022-02-21 00:31:20|939.7|928.9|939.7|928.9|939.7|928.9|939.7|928.9|1
1645403490000|2022-02-21 00:31:30|939.46|928.66|939.4|928.6|939.46|928.66|939.4|928.6|2
1645403500000|2022-02-21 00:31:40|938.8|928|938.3|927.5|938.8|928|938.3|927.5|5
1645403510000|2022-02-21 00:31:50|938.37|927.57|937.95|927.15|938.37|927.57|937.95|927.15|3
1645403530000|2022-02-21 00:32:10|937.9|927.1|937.9|927.1|937.9|927.1|937.9|927.1|1
1645403540000|2022-02-21 00:32:20|937.85|927.05|937.85|927.05|937.85|927.05|937.85|927.05|1
1645403550000|2022-02-21 00:32:30|937.9|927.1|937.9|927.1|937.9|927.1|937.9|927.1|1
1645403560000|2022-02-21 00:32:40|937.8|927|937.8|927|937.8|927|937.8|927|1
1645403590000|2022-02-21 00:33:10|937.9|927.1|939.51|928.71|939.51|928.71|937.89|927.09|12
1645403600000|2022-02-21 00:33:20|939.7|928.9|939.39|928.59|939.7|928.9|939.01|928.21|4
1645403610000|2022-02-21 00:33:30|939.01|928.21|939.25|928.45|939.5|928.7|939.01|928.21|4
1645403620000|2022-02-21 00:33:40|939.26|928.46|939.42|928.62|939.42|928.62|939.15|928.35|3
1645403630000|2022-02-21 00:33:50|939.3|928.5|939.3|928.5|939.3|928.5|939.3|928.5|1
1645403640000|2022-02-21 00:34:00|939.42|928.62|940.84|930.04|940.84|930.04|939.42|928.62|11
1645403650000|2022-02-21 00:34:10|940.9|930.1|941.6|930.8|941.8|931|940.9|930.1|6
1645403660000|2022-02-21 00:34:20|941.1|930.3|941.1|930.3|941.1|930.3|941.1|930.3|1
1645403670000|2022-02-21 00:34:30|941.31|930.51|941.1|930.3|941.31|930.51|941.1|930.3|2
1645403680000|2022-02-21 00:34:40|941.3|930.5|940.95|930.15|941.35|930.55|940.95|930.15|5
1645403690000|2022-02-21 00:34:50|941.1|930.3|941.9|931.1|941.9|931.1|941.1|930.3|5
1645403710000|2022-02-21 00:35:10|942.06|931.26|942.18|931.38|942.68|931.88|942.06|931.26|3
1645403720000|2022-02-21 00:35:20|942.35|931.55|942.81|932.01|942.9|932.1|942.35|931.55|5
1645403730000|2022-02-21 00:35:30|942.85|932.05|942.85|932.05|942.85|932.05|942.85|932.05|1
1645403740000|2022-02-21 00:35:40|942.81|932.01|942.05|931.25|942.81|932.01|942.05|931.25|5
1645403770000|2022-02-21 00:36:10|942.27|931.47|942.9|932.1|942.9|932.1|942.27|931.47|4
1645403780000|2022-02-21 00:36:20|942.96|932.16|943.51|932.71|943.51|932.71|942.96|932.16|3
1645403790000|2022-02-21 00:36:30|943.69|932.89|943.92|933.12|943.92|933.12|943.69|932.89|6
1645403800000|2022-02-21 00:36:40|944.05|933.25|944.05|933.25|944.05|933.25|944.05|933.25|1
1645403810000|2022-02-21 00:36:50|944.15|933.35|944.35|933.55|944.35|933.55|944.15|933.35|2
1645403840000|2022-02-21 00:37:20|944.1|933.3|944.4|933.6|944.4|933.6|944.1|933.3|2
1645403860000|2022-02-21 00:37:40|944.15|933.35|944.15|933.35|944.45|933.65|944.15|933.35|3
1645403870000|2022-02-21 00:37:50|944.45|933.65|944.05|933.25|944.45|933.65|944.05|933.25|3
1645403890000|2022-02-21 00:38:10|944.15|933.35|944.15|933.35|944.15|933.35|944.15|933.35|1
1645403930000|2022-02-21 00:38:50|944|933.2|944.76|933.96|944.76|933.96|944|933.2|5
1645403940000|2022-02-21 00:39:00|944.81|934.01|944.9|934.1|944.9|934.1|944.59|933.79|6
1645403950000|2022-02-21 00:39:10|944.92|934.12|945|934.2|945|934.2|944.92|934.12|2
1645403960000|2022-02-21 00:39:20|945.04|934.24|945.15|934.35|945.15|934.35|945.04|934.24|3
1645403970000|2022-02-21 00:39:30|945.45|934.65|945.45|934.65|945.66|934.86|945.16|934.36|6
1645403980000|2022-02-21 00:39:40|945.16|934.36|945.66|934.86|945.66|934.86|945.16|934.36|8
1645403990000|2022-02-21 00:39:50|945.75|934.95|945.8|935|945.8|935|945.75|934.95|2
1645404000000|2022-02-21 00:40:00|945.73|934.93|945.56|934.76|945.73|934.93|945.55|934.75|4
1645404010000|2022-02-21 00:40:10|945.68|934.88|945.66|934.86|945.68|934.88|945.66|934.86|2
1645404020000|2022-02-21 00:40:20|945.9|935.1|945.59|934.79|945.9|935.1|945.59|934.79|2
1645404040000|2022-02-21 00:40:40|945.55|934.75|945.55|934.75|945.55|934.75|945.55|934.75|1
1645404050000|2022-02-21 00:40:50|945.8|935|945.8|935|945.8|935|945.8|935|1
1645404070000|2022-02-21 00:41:10|945.4|934.6|945.4|934.6|945.4|934.6|945.4|934.6|1
1645404080000|2022-02-21 00:41:20|945.62|934.82|945.78|934.98|945.78|934.98|945.62|934.82|2
1645404090000|2022-02-21 00:41:30|945.28|934.48|945.8|935|945.8|935|945.28|934.48|2
1645404100000|2022-02-21 00:41:40|945.77|934.97|945.9|935.1|945.9|935.1|945.77|934.97|2
1645404130000|2022-02-21 00:42:10|946|935.2|946.38|935.58|946.55|935.75|946|935.2|4
1645404150000|2022-02-21 00:42:30|946.5|935.7|946.81|936.01|946.81|936.01|946.23|935.43|10
1645404160000|2022-02-21 00:42:40|946.88|936.08|946.9|936.1|946.9|936.1|946.88|936.08|2
1645404170000|2022-02-21 00:42:50|947.1|936.3|947.1|936.3|947.1|936.3|947.1|936.3|1
1645404180000|2022-02-21 00:43:00|947.09|936.29|946.67|935.87|947.09|936.29|946.67|935.87|5
1645404190000|2022-02-21 00:43:10|946.4|935.6|946.4|935.6|946.4|935.6|946.4|935.6|1
1645404200000|2022-02-21 00:43:20|946.54|935.74|946.67|935.87|946.67|935.87|946.4|935.6|4
1645404250000|2022-02-21 00:44:10|946.72|935.92|947.13|936.33|947.13|936.33|946.72|935.92|5
1645404260000|2022-02-21 00:44:20|947.17|936.37|947.9|937.1|947.9|937.1|946.94|936.14|7
1645404300000|2022-02-21 00:45:00|948.03|937.23|947.17|936.37|948.81|938.01|947.17|936.37|11
1645404310000|2022-02-21 00:45:10|946.9|936.1|946.18|935.38|946.9|936.1|946.18|935.38|2
1645404320000|2022-02-21 00:45:20|946.15|935.35|945.9|935.1|946.15|935.35|945.9|935.1|2
1645404330000|2022-02-21 00:45:30|946.19|935.39|946.19|935.39|946.19|935.39|946.19|935.39|1
1645404340000|2022-02-21 00:45:40|946.5|935.7|946.5|935.7|946.52|935.72|946.32|935.52|4
1645404350000|2022-02-21 00:45:50|946.1|935.3|946.04|935.24|946.44|935.64|946.04|935.24|3
1645404370000|2022-02-21 00:46:10|945.77|934.97|944.05|933.25|945.77|934.97|944.05|933.25|6
1645404380000|2022-02-21 00:46:20|944.4|933.6|944.05|933.25|944.55|933.75|944.05|933.25|6
1645404390000|2022-02-21 00:46:30|944.34|933.54|944.05|933.25|944.34|933.54|944.05|933.25|2
1645404400000|2022-02-21 00:46:40|944.34|933.54|944.45|933.65|944.55|933.75|944.34|933.54|3
1645404410000|2022-02-21 00:46:50|944.34|933.54|944.34|933.54|944.34|933.54|944.34|933.54|1
1645404440000|2022-02-21 00:47:20|944.45|933.65|944.45|933.65|944.45|933.65|944.45|933.65|1
1645404450000|2022-02-21 00:47:30|944.5|933.7|944.9|934.1|944.9|934.1|944.5|933.7|9
1645404460000|2022-02-21 00:47:40|944.75|933.95|944.7|933.9|944.75|933.95|944.7|933.9|2
1645404470000|2022-02-21 00:47:50|944.54|933.74|944.8|934|944.86|934.06|944.43|933.63|6
1645404480000|2022-02-21 00:48:00|944.85|934.05|944.5|933.7|944.9|934.1|944.5|933.7|5
1645404500000|2022-02-21 00:48:20|944.65|933.85|944.57|933.77|944.65|933.85|944.53|933.73|3
1645404510000|2022-02-21 00:48:30|944.79|933.99|944.79|933.99|944.79|933.99|944.79|933.99|1
1645404520000|2022-02-21 00:48:40|944.57|933.77|944.57|933.77|944.57|933.77|944.57|933.77|1
1645404530000|2022-02-21 00:48:50|944.8|934|944.68|933.88|944.8|934|944.68|933.88|3
1645404540000|2022-02-21 00:49:00|944.69|933.89|944.69|933.89|944.69|933.89|944.69|933.89|1
1645404550000|2022-02-21 00:49:10|944.35|933.55|944.18|933.38|944.68|933.88|944.18|933.38|3
1645404560000|2022-02-21 00:49:20|943.9|933.1|943.7|932.9|943.9|933.1|943.7|932.9|3
1645404570000|2022-02-21 00:49:30|943.67|932.87|943.91|933.11|943.91|933.11|943.67|932.87|5
1645404590000|2022-02-21 00:49:50|943.92|933.12|944.68|933.88|944.68|933.88|943.92|933.12|2
1645404600000|2022-02-21 00:50:00|944.72|933.92|945.84|935.04|945.84|935.04|944.66|933.86|13
1645404610000|2022-02-21 00:50:10|946.18|935.38|946.9|936.1|947.12|936.32|946.18|935.38|11
1645404620000|2022-02-21 00:50:20|946.81|936.01|946.76|935.96|946.81|936.01|946.76|935.96|2
1645404630000|2022-02-21 00:50:30|946.26|935.46|946.84|936.04|946.84|936.04|946|935.2|10
1645404640000|2022-02-21 00:50:40|946.89|936.09|946.9|936.1|946.9|936.1|946.88|936.08|3
1645404650000|2022-02-21 00:50:50|947.36|936.56|947.15|936.35|947.36|936.56|947.15|936.35|3
1645404660000|2022-02-21 00:51:00|947.36|936.56|947.36|936.56|947.36|936.56|947.36|936.56|1
1645404670000|2022-02-21 00:51:10|947.1|936.3|947.36|936.56|947.36|936.56|947.1|936.3|2
1645404690000|2022-02-21 00:51:30|947.89|937.09|947.93|937.13|947.93|937.13|947.89|937.09|2
1645404710000|2022-02-21 00:51:50|947.9|937.1|947.36|936.56|947.9|937.1|947.05|936.25|4
1645404720000|2022-02-21 00:52:00|947.9|937.1|947.86|937.06|947.9|937.1|947.86|937.06|5
1645404730000|2022-02-21 00:52:10|947.88|937.08|947.18|936.38|947.88|937.08|947.18|936.38|3
1645404740000|2022-02-21 00:52:20|947.4|936.6|947.4|936.6|947.4|936.6|947.4|936.6|1
1645404760000|2022-02-21 00:52:40|948.1|937.3|948.1|937.3|948.1|937.3|948.1|937.3|1
1645404780000|2022-02-21 00:53:00|948.13|937.33|948.31|937.51|948.31|937.51|948.13|937.33|2
1645404790000|2022-02-21 00:53:10|948.4|937.6|948.36|937.56|948.4|937.6|948.28|937.48|6
1645404800000|2022-02-21 00:53:20|948.8|938|948.88|938.08|948.9|938.1|948.8|938|4
1645404810000|2022-02-21 00:53:30|948.94|938.14|950.75|939.95|950.75|939.95|948.94|938.14|11
1645404820000|2022-02-21 00:53:40|950.81|940.01|949.8|939|950.82|940.02|949.78|938.98|12
1645404830000|2022-02-21 00:53:50|949.9|939.1|950.9|940.1|950.9|940.1|949.9|939.1|8
1645404840000|2022-02-21 00:54:00|951.23|940.43|950.9|940.1|951.23|940.43|950.77|939.97|8
1645404850000|2022-02-21 00:54:10|950.85|940.05|950.9|940.1|950.9|940.1|950.8|940|3
1645404860000|2022-02-21 00:54:20|950|939.2|949.7|938.9|950|939.2|949.7|938.9|4
1645404870000|2022-02-21 00:54:30|949.55|938.75|949.82|939.02|949.9|939.1|949.55|938.75|7
1645404880000|2022-02-21 00:54:40|949.9|939.1|949.9|939.1|949.9|939.1|949.53|938.73|4
1645404890000|2022-02-21 00:54:50|950.05|939.25|950.58|939.78|950.85|940.05|950.05|939.25|8
1645404900000|2022-02-21 00:55:00|950.56|939.76|950.66|939.86|950.66|939.86|950.56|939.76|2
1645404910000|2022-02-21 00:55:10|950.56|939.76|951.8|941|951.9|941.1|950.56|939.76|11
1645404920000|2022-02-21 00:55:20|951.9|941.1|952.44|941.64|952.58|941.78|951.9|941.1|9
1645404930000|2022-02-21 00:55:30|952.65|941.85|952.44|941.64|952.65|941.85|952.44|941.64|4
1645404940000|2022-02-21 00:55:40|952.28|941.48|952.9|942.1|952.9|942.1|952.28|941.48|5
1645404950000|2022-02-21 00:55:50|952.88|942.08|952.9|942.1|952.9|942.1|952.88|942.08|2
1645404960000|2022-02-21 00:56:00|953.2|942.4|953.02|942.22|953.2|942.4|953.02|942.22|2
1645404970000|2022-02-21 00:56:10|952.95|942.15|952.4|941.6|953.02|942.22|952.4|941.6|6
1645404980000|2022-02-21 00:56:20|951.9|941.1|951.88|941.08|951.9|941.1|951.88|941.08|2
1645404990000|2022-02-21 00:56:30|952.13|941.33|952.45|941.65|952.55|941.75|952.05|941.25|7
1645405000000|2022-02-21 00:56:40|952.39|941.59|952.74|941.94|952.74|941.94|952.3|941.5|5
1645405010000|2022-02-21 00:56:50|952.88|942.08|952.9|942.1|952.95|942.15|952.88|942.08|3
1645405020000|2022-02-21 00:57:00|953.15|942.35|952.38|941.58|953.15|942.35|952.38|941.58|8
1645405030000|2022-02-21 00:57:10|952.28|941.48|952.61|941.81|952.62|941.82|952.28|941.48|6
1645405040000|2022-02-21 00:57:20|952.77|941.97|952.87|942.07|952.87|942.07|952.77|941.97|2
1645405050000|2022-02-21 00:57:30|952.9|942.1|953.01|942.21|953.01|942.21|952.9|942.1|2
1645405060000|2022-02-21 00:57:40|952.9|942.1|953.2|942.4|953.2|942.4|952.9|942.1|3
1645405070000|2022-02-21 00:57:50|953.12|942.32|953.27|942.47|953.27|942.47|952.9|942.1|7
1645405080000|2022-02-21 00:58:00|953.4|942.6|953.16|942.36|953.4|942.6|953.16|942.36|2
1645405090000|2022-02-21 00:58:10|953.12|942.32|952.99|942.19|953.12|942.32|952.9|942.1|5
1645405100000|2022-02-21 00:58:20|952.9|942.1|953.21|942.41|953.21|942.41|952.9|942.1|6
1645405110000|2022-02-21 00:58:30|953.37|942.57|954.29|943.49|954.29|943.49|953.37|942.57|6
1645405120000|2022-02-21 00:58:40|954.11|943.31|954.11|943.31|954.11|943.31|954.11|943.31|1
1645405130000|2022-02-21 00:58:50|954.05|943.25|954.42|943.62|954.42|943.62|954.05|943.25|4
1645405140000|2022-02-21 00:59:00|954.21|943.41|954.35|943.55|954.35|943.55|954.21|943.41|3
1645405150000|2022-02-21 00:59:10|954.46|943.66|955.67|944.87|955.67|944.87|954.46|943.66|9
1645405160000|2022-02-21 00:59:20|955.68|944.88|955.81|945.01|955.81|945.01|955.57|944.77|7
1645405170000|2022-02-21 00:59:30|955.71|944.91|955.81|945.01|955.9|945.1|955.71|944.91|7
1645405180000|2022-02-21 00:59:40|955.9|945.1|956.75|945.95|956.75|945.95|955.9|945.1|5
1645405190000|2022-02-21 00:59:50|956.67|945.87|956.67|945.87|956.67|945.87|956.67|945.87|1
1645405200000|2022-02-21 01:00:00|955.9|945.1|956.3|945.5|956.3|945.5|955.9|945.1|9
1645405210000|2022-02-21 01:00:10|955.9|945.1|955.9|945.1|955.9|945.1|955.9|945.1|1
1645405220000|2022-02-21 01:00:20|955.8|945|956.12|945.32|956.12|945.32|955.8|945|3
1645405230000|2022-02-21 01:00:30|955.9|945.1|955.9|945.1|955.9|945.1|955.9|945.1|1
1645405240000|2022-02-21 01:00:40|956.02|945.22|956.87|946.07|956.87|946.07|956.02|945.22|3
1645405250000|2022-02-21 01:00:50|956.9|946.1|956.45|945.65|956.9|946.1|956.45|945.65|5
1645405260000|2022-02-21 01:01:00|956.53|945.73|956.66|945.86|956.8|946|956.53|945.73|3
1645405270000|2022-02-21 01:01:10|956.29|945.49|956.44|945.64|956.66|945.86|956.29|945.49|3
1645405280000|2022-02-21 01:01:20|956.63|945.83|955.52|944.72|956.63|945.83|955.52|944.72|6
1645405290000|2022-02-21 01:01:30|955.4|944.6|954.9|944.1|955.4|944.6|954.9|944.1|2
1645405300000|2022-02-21 01:01:40|954.95|944.15|955.78|944.98|955.78|944.98|954.95|944.15|5
1645405310000|2022-02-21 01:01:50|955.85|945.05|955.85|945.05|955.85|945.05|955.85|945.05|1
1645405320000|2022-02-21 01:02:00|955.78|944.98|955.4|944.6|955.78|944.98|955.4|944.6|2
1645405330000|2022-02-21 01:02:10|955.12|944.32|954.9|944.1|955.4|944.6|954.9|944.1|4
1645405340000|2022-02-21 01:02:20|955.15|944.35|954.9|944.1|955.15|944.35|954.9|944.1|2
1645405350000|2022-02-21 01:02:30|954.85|944.05|953.8|943|954.9|944.1|953.8|943|8
1645405360000|2022-02-21 01:02:40|953.69|942.89|953.8|943|953.8|943|953.49|942.69|8
1645405370000|2022-02-21 01:02:50|953.73|942.93|953.74|942.94|953.74|942.94|953.73|942.93|2
1645405380000|2022-02-21 01:03:00|953.84|943.04|954.61|943.81|954.61|943.81|953.84|943.04|8
1645405390000|2022-02-21 01:03:10|954.64|943.84|954.1|943.3|954.64|943.84|954.1|943.3|3
1645405400000|2022-02-21 01:03:20|954.3|943.5|954.22|943.42|954.3|943.5|953.95|943.15|7
1645405410000|2022-02-21 01:03:30|954.21|943.41|954.15|943.35|954.65|943.85|954.15|943.35|6
1645405420000|2022-02-21 01:03:40|954.63|943.83|954.85|944.05|954.85|944.05|954.63|943.83|5
1645405430000|2022-02-21 01:03:50|954.88|944.08|954.89|944.09|954.89|944.09|954.85|944.05|4
1645405440000|2022-02-21 01:04:00|955.1|944.3|955.9|945.1|955.9|945.1|955.1|944.3|5
1645405450000|2022-02-21 01:04:10|955.89|945.09|956.24|945.44|956.24|945.44|955.89|945.09|8
1645405460000|2022-02-21 01:04:20|956.63|945.83|956.09|945.29|956.63|945.83|956.09|945.29|5
1645405470000|2022-02-21 01:04:30|956.15|945.35|956.4|945.6|956.59|945.79|956.15|945.35|5
1645405480000|2022-02-21 01:04:40|956.34|945.54|955.9|945.1|956.34|945.54|955.82|945.02|5
1645405490000|2022-02-21 01:04:50|955.8|945|955.47|944.67|955.8|945|955.47|944.67|2
1645405500000|2022-02-21 01:05:00|955.4|944.6|955.9|945.1|955.9|945.1|955.4|944.6|3
1645405520000|2022-02-21 01:05:20|955.96|945.16|956.65|945.85|956.67|945.87|955.96|945.16|8
1645405530000|2022-02-21 01:05:30|956.42|945.62|958.47|947.67|958.47|947.67|956.42|945.62|15
1645405540000|2022-02-21 01:05:40|958.43|947.63|959.9|949.1|960.75|949.95|958.43|947.63|15
1645405550000|2022-02-21 01:05:50|960.4|949.6|959.9|949.1|960.55|949.75|959.9|949.1|10
1645405560000|2022-02-21 01:06:00|960.15|949.35|961.29|950.49|961.5|950.7|960.13|949.33|15
1645405570000|2022-02-21 01:06:10|962.09|951.29|962.12|951.32|962.37|951.57|961.4|950.6|11
1645405580000|2022-02-21 01:06:20|962.55|951.75|962.9|952.1|963.04|952.24|962.4|951.6|14
1645405590000|2022-02-21 01:06:30|962.4|951.6|963|952.2|963.08|952.28|962.4|951.6|6
1645405600000|2022-02-21 01:06:40|962.97|952.17|962.71|951.91|962.97|952.17|962.53|951.73|8
1645405610000|2022-02-21 01:06:50|963|952.2|963.05|952.25|963.06|952.26|962.9|952.1|9
1645405620000|2022-02-21 01:07:00|963.1|952.3|962.68|951.88|963.19|952.39|962.68|951.88|6
1645405630000|2022-02-21 01:07:10|962.75|951.95|963.46|952.66|963.46|952.66|962.75|951.95|9
1645405640000|2022-02-21 01:07:20|963.69|952.89|963.9|953.1|963.9|953.1|963.69|952.89|4
1645405670000|2022-02-21 01:07:50|964.19|953.39|964.7|953.9|964.75|953.95|964.19|953.39|5
1645405680000|2022-02-21 01:08:00|964.9|954.1|966.53|955.73|966.65|955.85|964.9|954.1|13
1645405690000|2022-02-21 01:08:10|966.55|955.75|967.24|956.44|967.71|956.91|966.3|955.5|14
1645405700000|2022-02-21 01:08:20|966.99|956.19|967.4|956.6|967.4|956.6|966.4|955.6|12
1645405710000|2022-02-21 01:08:30|967.28|956.48|966.9|956.1|967.28|956.48|966.9|956.1|2
1645405720000|2022-02-21 01:08:40|966.65|955.85|966.04|955.24|966.9|956.1|965.82|955.02|6
1645405730000|2022-02-21 01:08:50|966.09|955.29|967|956.2|967.4|956.6|965.9|955.1|19
1645405740000|2022-02-21 01:09:00|966.85|956.05|967.88|957.08|967.88|957.08|966.85|956.05|8
1645405750000|2022-02-21 01:09:10|967.81|957.01|967.79|956.99|967.85|957.05|967.35|956.55|9
1645405760000|2022-02-21 01:09:20|967.9|957.1|966.9|956.1|967.9|957.1|966.9|956.1|6
1645405770000|2022-02-21 01:09:30|966.4|955.6|965.8|955|966.4|955.6|965.8|955|2
1645405780000|2022-02-21 01:09:40|965.76|954.96|966.16|955.36|966.16|955.36|965.07|954.27|10
1645405790000|2022-02-21 01:09:50|966.52|955.72|966.79|955.99|966.79|955.99|966.04|955.24|5
1645405800000|2022-02-21 01:10:00|966.86|956.06|966.54|955.74|966.86|956.06|966.54|955.74|7
1645405810000|2022-02-21 01:10:10|966.9|956.1|966.9|956.1|966.9|956.1|966.9|956.1|1
1645405820000|2022-02-21 01:10:20|967.4|956.6|966.91|956.11|967.4|956.6|966.9|956.1|5
1645405830000|2022-02-21 01:10:30|967.16|956.36|966.9|956.1|967.16|956.36|966.9|956.1|5
1645405840000|2022-02-21 01:10:40|966.85|956.05|967.6|956.8|967.6|956.8|966.85|956.05|4
1645405850000|2022-02-21 01:10:50|967.54|956.74|967.31|956.51|967.54|956.74|966.9|956.1|9
1645405860000|2022-02-21 01:11:00|967.56|956.76|967.92|957.12|967.92|957.12|967.56|956.76|5
1645405870000|2022-02-21 01:11:10|967.87|957.07|967.81|957.01|967.87|957.07|967.81|957.01|2
1645405880000|2022-02-21 01:11:20|967.82|957.02|967.82|957.02|967.82|957.02|967.82|957.02|1
1645405900000|2022-02-21 01:11:40|967.54|956.74|967.98|957.18|967.98|957.18|967.4|956.6|5
1645405910000|2022-02-21 01:11:50|967.75|956.95|968.32|957.52|968.32|957.52|967.75|956.95|11
1645405920000|2022-02-21 01:12:00|968.42|957.62|968.7|957.9|968.81|958.01|968.42|957.62|11
1645405930000|2022-02-21 01:12:10|968.95|958.15|969.06|958.26|969.11|958.31|968.75|957.95|6
1645405940000|2022-02-21 01:12:20|969.11|958.31|969.06|958.26|969.11|958.31|969.06|958.26|2
1645405960000|2022-02-21 01:12:40|969.16|958.36|970.38|959.58|970.38|959.58|969.11|958.31|9
1645405970000|2022-02-21 01:12:50|970.65|959.85|969.9|959.1|970.65|959.85|969.9|959.1|9
1645405980000|2022-02-21 01:13:00|969.81|959.01|969.9|959.1|970.4|959.6|969.52|958.72|11
1645405990000|2022-02-21 01:13:10|970.12|959.32|971.63|960.83|971.63|960.83|969.99|959.19|12
1645406000000|2022-02-21 01:13:20|972|961.2|971.42|960.62|972.07|961.27|971.02|960.22|15
1645406010000|2022-02-21 01:13:30|971.41|960.61|971.27|960.47|971.42|960.62|971.25|960.45|4
1645406020000|2022-02-21 01:13:40|971.02|960.22|970.67|959.87|971.02|960.22|970.4|959.6|5
1645406030000|2022-02-21 01:13:50|970.79|959.99|971.33|960.53|971.34|960.54|970.79|959.99|6
1645406040000|2022-02-21 01:14:00|971.55|960.75|971.9|961.1|971.9|961.1|971.55|960.75|8
1645406060000|2022-02-21 01:14:20|972.05|961.25|972.06|961.26|972.06|961.26|972.05|961.25|2
1645406080000|2022-02-21 01:14:40|972|961.2|972.06|961.26|972.06|961.26|971.9|961.1|8
1645406090000|2022-02-21 01:14:50|972.2|961.4|972.06|961.26|972.2|961.4|972.06|961.26|3
1645406100000|2022-02-21 01:15:00|972.27|961.47|972.18|961.38|972.38|961.58|971.95|961.15|9
1645406110000|2022-02-21 01:15:10|972.05|961.25|971.93|961.13|972.23|961.43|971.93|961.13|5
1645406120000|2022-02-21 01:15:20|971.9|961.1|971.47|960.67|971.9|961.1|971.47|960.67|6
1645406130000|2022-02-21 01:15:30|971.48|960.68|970.9|960.1|971.61|960.81|970.9|960.1|9
1645406140000|2022-02-21 01:15:40|971.3|960.5|971.56|960.76|971.56|960.76|971.3|960.5|3
1645406160000|2022-02-21 01:16:00|971.06|960.26|970.53|959.73|971.06|960.26|970.53|959.73|4
1645406170000|2022-02-21 01:16:10|970.61|959.81|970.53|959.73|970.7|959.9|970.44|959.64|4
1645406180000|2022-02-21 01:16:20|970.65|959.85|970.9|960.1|970.9|960.1|970.65|959.85|3
1645406190000|2022-02-21 01:16:30|970.93|960.13|970.9|960.1|970.93|960.13|970.9|960.1|2
1645406200000|2022-02-21 01:16:40|970.6|959.8|969.9|959.1|970.6|959.8|969.9|959.1|4
1645406210000|2022-02-21 01:16:50|969.82|959.02|969.7|958.9|969.82|959.02|969.64|958.84|6
1645406220000|2022-02-21 01:17:00|969.57|958.77|970.15|959.35|970.15|959.35|969.57|958.77|6
1645406230000|2022-02-21 01:17:10|969.9|959.1|969.64|958.84|969.9|959.1|969.64|958.84|8
1645406240000|2022-02-21 01:17:20|969.7|958.9|969.45|958.65|969.8|959|969.3|958.5|7
1645406250000|2022-02-21 01:17:30|969.25|958.45|970.22|959.42|970.22|959.42|969.25|958.45|9
1645406260000|2022-02-21 01:17:40|970.23|959.43|970.65|959.85|970.65|959.85|970.23|959.43|6
1645406270000|2022-02-21 01:17:50|970.4|959.6|970.91|960.11|970.91|960.11|970.4|959.6|4
1645406310000|2022-02-21 01:18:30|970.9|960.1|971.53|960.73|971.57|960.77|970.9|960.1|5
1645406320000|2022-02-21 01:18:40|971.75|960.95|971.68|960.88|971.75|960.95|971.39|960.59|5
1645406330000|2022-02-21 01:18:50|971.9|961.1|971.9|961.1|971.9|961.1|971.9|961.1|1
1645406340000|2022-02-21 01:19:00|971.85|961.05|971.92|961.12|972.07|961.27|971.79|960.99|9
1645406350000|2022-02-21 01:19:10|971.9|961.1|972.85|962.05|972.93|962.13|971.9|961.1|10
1645406360000|2022-02-21 01:19:20|972.93|962.13|973.14|962.34|973.35|962.55|972.93|962.13|9
1645406370000|2022-02-21 01:19:30|972.95|962.15|972.89|962.09|972.95|962.15|972.8|962|8
1645406380000|2022-02-21 01:19:40|972.93|962.13|973.15|962.35|973.5|962.7|972.93|962.13|4
1645406390000|2022-02-21 01:19:50|972.95|962.15|973.78|962.98|973.83|963.03|972.95|962.15|6
1645406400000|2022-02-21 01:20:00|973.4|962.6|972.95|962.15|973.78|962.98|972.95|962.15|8
1645406410000|2022-02-21 01:20:10|972.93|962.13|972.77|961.97|972.93|962.13|972.29|961.49|4
1645406420000|2022-02-21 01:20:20|972.88|962.08|972.23|961.43|972.88|962.08|972.23|961.43|3
1645406430000|2022-02-21 01:20:30|972.25|961.45|972.13|961.33|972.25|961.45|972.13|961.33|4
1645406440000|2022-02-21 01:20:40|971.95|961.15|971.9|961.1|971.98|961.18|971.9|961.1|6
1645406450000|2022-02-21 01:20:50|971.75|960.95|971.48|960.68|971.9|961.1|971.48|960.68|7
1645406460000|2022-02-21 01:21:00|971.08|960.28|971.48|960.68|971.48|960.68|971.08|960.28|4
1645406480000|2022-02-21 01:21:20|970.9|960.1|970.9|960.1|971.3|960.5|970.9|960.1|5
1645406490000|2022-02-21 01:21:30|971.19|960.39|970.9|960.1|971.19|960.39|970.9|960.1|2
1645406500000|2022-02-21 01:21:40|970.85|960.05|970.9|960.1|970.9|960.1|970.85|960.05|2
1645406510000|2022-02-21 01:21:50|971.4|960.6|970.7|959.9|971.4|960.6|970.7|959.9|8
1645406520000|2022-02-21 01:22:00|970.66|959.86|970.48|959.68|970.7|959.9|970.48|959.68|3
1645406530000|2022-02-21 01:22:10|970.7|959.9|970.61|959.81|970.9|960.1|970.49|959.69|9
1645406540000|2022-02-21 01:22:20|970.74|959.94|970.9|960.1|970.9|960.1|970.74|959.94|3
1645406550000|2022-02-21 01:22:30|971.15|960.35|971.85|961.05|971.85|961.05|971.12|960.32|10
1645406580000|2022-02-21 01:23:00|972.15|961.35|972.36|961.56|972.36|961.56|971.9|961.1|5
1645406590000|2022-02-21 01:23:10|972.2|961.4|971.59|960.79|972.29|961.49|971.59|960.79|7
1645406600000|2022-02-21 01:23:20|971.58|960.78|970.87|960.07|971.59|960.79|970.87|960.07|5
1645406620000|2022-02-21 01:23:40|971.12|960.32|971.35|960.55|971.35|960.55|971.12|960.32|5
1645406630000|2022-02-21 01:23:50|971.6|960.8|971.8|961|971.9|961.1|971.6|960.8|5
1645406640000|2022-02-21 01:24:00|971.84|961.04|971.9|961.1|971.9|961.1|971.84|961.04|2
1645406650000|2022-02-21 01:24:10|971.85|961.05|971.85|961.05|971.85|961.05|971.84|961.04|3
1645406660000|2022-02-21 01:24:20|971.98|961.18|972.34|961.54|972.34|961.54|971.98|961.18|11
1645406670000|2022-02-21 01:24:30|972.09|961.29|972.09|961.29|972.25|961.45|972.09|961.29|4
1645406680000|2022-02-21 01:24:40|971.9|961.1|971.7|960.9|971.9|961.1|971.7|960.9|3
1645406690000|2022-02-21 01:24:50|971.71|960.91|971.71|960.91|971.71|960.91|971.71|960.91|1
1645406700000|2022-02-21 01:25:00|971.7|960.9|970.9|960.1|971.71|960.91|970.9|960.1|8
1645406710000|2022-02-21 01:25:10|971.19|960.39|971.36|960.56|971.36|960.56|971.19|960.39|3
1645406720000|2022-02-21 01:25:20|971.19|960.39|971.36|960.56|971.36|960.56|970.9|960.1|7
1645406730000|2022-02-21 01:25:30|971.59|960.79|970.9|960.1|971.59|960.79|970.9|960.1|7
1645406740000|2022-02-21 01:25:40|971.32|960.52|971.48|960.68|971.48|960.68|970.9|960.1|5
1645406750000|2022-02-21 01:25:50|971.07|960.27|971.57|960.77|971.57|960.77|971.07|960.27|4
1645406760000|2022-02-21 01:26:00|971.75|960.95|971.57|960.77|971.75|960.95|971.57|960.77|2
1645406770000|2022-02-21 01:26:10|971.65|960.85|971.65|960.85|971.65|960.85|971.65|960.85|1
1645406780000|2022-02-21 01:26:20|971.57|960.77|971.57|960.77|971.57|960.77|971.57|960.77|1
1645406800000|2022-02-21 01:26:40|971.75|960.95|971.75|960.95|971.75|960.95|971.75|960.95|1
1645406810000|2022-02-21 01:26:50|971.57|960.77|971.57|960.77|971.57|960.77|971.57|960.77|1
1645406820000|2022-02-21 01:27:00|971.67|960.87|971.68|960.88|971.68|960.88|971.67|960.87|2
1645406830000|2022-02-21 01:27:10|971.79|960.99|971.94|961.14|971.94|961.14|971.54|960.74|3
1645406840000|2022-02-21 01:27:20|971.9|961.1|971.9|961.1|971.9|961.1|971.9|961.1|1
1645406850000|2022-02-21 01:27:30|971.94|961.14|972.1|961.3|972.1|961.3|971.94|961.14|2
1645406870000|2022-02-21 01:27:50|972.16|961.36|972.17|961.37|972.17|961.37|972.16|961.36|2
1645406880000|2022-02-21 01:28:00|972.28|961.48|972.83|962.03|972.83|962.03|972.28|961.48|2
1645406890000|2022-02-21 01:28:10|973.08|962.28|973.22|962.42|973.22|962.42|973.08|962.28|3
1645406920000|2022-02-21 01:28:40|973.08|962.28|973.08|962.28|973.08|962.28|973.08|962.28|1
1645406940000|2022-02-21 01:29:00|972.84|962.04|972.57|961.77|972.84|962.04|972.57|961.77|2
1645406970000|2022-02-21 01:29:30|972|961.2|972|961.2|972|961.2|972|961.2|1
1645406980000|2022-02-21 01:29:40|972.02|961.22|971.9|961.1|972.02|961.22|971.9|961.1|2
1645407040000|2022-02-21 01:30:40|971.99|961.19|971.99|961.19|971.99|961.19|971.99|961.19|1
1645407060000|2022-02-21 01:31:00|972.11|961.31|972.23|961.43|972.23|961.43|972.11|961.31|2
1645407070000|2022-02-21 01:31:10|972.24|961.44|972.24|961.44|972.24|961.44|972.24|961.44|1
1645407080000|2022-02-21 01:31:20|972.4|961.6|973.04|962.24|973.04|962.24|972.4|961.6|3
1645407090000|2022-02-21 01:31:30|973.15|962.35|973.15|962.35|973.15|962.35|973.15|962.35|1
1645407100000|2022-02-21 01:31:40|974.1|963.3|974.6|963.8|974.6|963.8|974.1|963.3|2
1645407120000|2022-02-21 01:32:00|974.85|964.05|974.86|964.06|974.86|964.06|974.85|964.05|2
1645407140000|2022-02-21 01:32:20|975.27|964.47|976.01|965.21|976.01|965.21|975.27|964.47|3
1645407150000|2022-02-21 01:32:30|975.92|965.12|975.65|964.85|975.92|965.12|975.45|964.65|4
1645407160000|2022-02-21 01:32:40|975.5|964.7|976.05|965.25|976.1|965.3|975.5|964.7|8
1645407170000|2022-02-21 01:32:50|976.1|965.3|975.82|965.02|976.1|965.3|975.82|965.02|3
1645407180000|2022-02-21 01:33:00|975.43|964.63|975.01|964.21|975.43|964.63|975.01|964.21|2
1645407190000|2022-02-21 01:33:10|974.9|964.1|974.9|964.1|974.9|964.1|974.9|964.1|1
1645407200000|2022-02-21 01:33:20|974.6|963.8|973.79|962.99|974.66|963.86|973.79|962.99|7
1645407210000|2022-02-21 01:33:30|973.83|963.03|973.57|962.77|973.83|963.03|973.4|962.6|3
1645407220000|2022-02-21 01:33:40|972.95|962.15|973.32|962.52|973.32|962.52|972.95|962.15|3
1645407230000|2022-02-21 01:33:50|973.38|962.58|974.74|963.94|974.74|963.94|973.38|962.58|12
1645407240000|2022-02-21 01:34:00|974.85|964.05|975.59|964.79|975.59|964.79|974.84|964.04|14
1645407250000|2022-02-21 01:34:10|975.5|964.7|974.9|964.1|975.5|964.7|974.9|964.1|4
1645407260000|2022-02-21 01:34:20|974.88|964.08|974.88|964.08|974.88|964.08|974.88|964.08|1
1645407280000|2022-02-21 01:34:40|974.58|963.78|974.48|963.68|974.59|963.79|974.08|963.28|6
1645407290000|2022-02-21 01:34:50|974.08|963.28|973.9|963.1|974.08|963.28|973.9|963.1|2
1645407300000|2022-02-21 01:35:00|974.19|963.39|974.3|963.5|974.3|963.5|974.19|963.39|3
1645407310000|2022-02-21 01:35:10|974.51|963.71|974.9|964.1|975.07|964.27|974.51|963.71|3
1645407320000|2022-02-21 01:35:20|974.88|964.08|974.89|964.09|974.89|964.09|974.88|964.08|2
1645407330000|2022-02-21 01:35:30|974.9|964.1|975.31|964.51|975.31|964.51|974.89|964.09|7
1645407340000|2022-02-21 01:35:40|975.81|965.01|976|965.2|976|965.2|975.81|965.01|3
1645407350000|2022-02-21 01:35:50|975.95|965.15|975.77|964.97|975.95|965.15|975.77|964.97|3
1645407360000|2022-02-21 01:36:00|975.69|964.89|975.9|965.1|976.01|965.21|975.69|964.89|5
1645407380000|2022-02-21 01:36:20|975.78|964.98|975.9|965.1|975.9|965.1|975.75|964.95|3
1645407390000|2022-02-21 01:36:30|975.63|964.83|975.48|964.68|975.63|964.83|975.48|964.68|2
1645407400000|2022-02-21 01:36:40|975.1|964.3|975.8|965|975.8|965|975.1|964.3|4
1645407410000|2022-02-21 01:36:50|975.78|964.98|975.8|965|975.8|965|975.78|964.98|2
1645407420000|2022-02-21 01:37:00|975.78|964.98|975.9|965.1|975.9|965.1|975.78|964.98|2
1645407430000|2022-02-21 01:37:10|975.79|964.99|975.79|964.99|975.79|964.99|975.79|964.99|1
1645407440000|2022-02-21 01:37:20|975.9|965.1|975.77|964.97|975.9|965.1|975.77|964.97|2
1645407450000|2022-02-21 01:37:30|975.75|964.95|975.9|965.1|975.9|965.1|975.75|964.95|2
1645407460000|2022-02-21 01:37:40|975.79|964.99|975.79|964.99|975.79|964.99|975.79|964.99|1
1645407470000|2022-02-21 01:37:50|975.9|965.1|976.02|965.22|976.23|965.43|975.9|965.1|3
1645407480000|2022-02-21 01:38:00|976.15|965.35|976.27|965.47|976.27|965.47|976.1|965.3|3
1645407490000|2022-02-21 01:38:10|976.43|965.63|976.7|965.9|976.7|965.9|976.43|965.63|4
1645407500000|2022-02-21 01:38:20|976.43|965.63|976.24|965.44|976.43|965.63|976.24|965.44|2
1645407510000|2022-02-21 01:38:30|976.1|965.3|975.9|965.1|976.1|965.3|975.9|965.1|2
1645407520000|2022-02-21 01:38:40|975.83|965.03|975.9|965.1|975.9|965.1|975.83|965.03|2
1645407550000|2022-02-21 01:39:10|976.1|965.3|976.1|965.3|976.1|965.3|976.1|965.3|1
1645407560000|2022-02-21 01:39:20|976.25|965.45|976.58|965.78|976.58|965.78|976.25|965.45|2
1645407570000|2022-02-21 01:39:30|976.49|965.69|976.25|965.45|976.49|965.69|976.15|965.35|6
1645407580000|2022-02-21 01:39:40|976.22|965.42|976.15|965.35|976.22|965.42|976.15|965.35|2
1645407590000|2022-02-21 01:39:50|976.22|965.42|977.9|967.1|977.9|967.1|975.99|965.19|11
1645407600000|2022-02-21 01:40:00|977.88|967.08|977.46|966.66|977.88|967.08|977.46|966.66|6
1645407610000|2022-02-21 01:40:10|977.01|966.21|976.5|965.7|977.01|966.21|976.5|965.7|6
1645407620000|2022-02-21 01:40:20|976|965.2|975.9|965.1|976|965.2|975.9|965.1|3
1645407630000|2022-02-21 01:40:30|975.85|965.05|975.87|965.07|975.87|965.07|975.8|965|4
1645407640000|2022-02-21 01:40:40|975.84|965.04|975.55|964.75|975.89|965.09|975.52|964.72|9
1645407650000|2022-02-21 01:40:50|975.62|964.82|975.5|964.7|975.62|964.82|975.5|964.7|5
1645407660000|2022-02-21 01:41:00|975.53|964.73|975.7|964.9|975.71|964.91|975.53|964.73|3
1645407670000|2022-02-21 01:41:10|975.64|964.84|976|965.2|976.3|965.5|975.51|964.71|11
1645407680000|2022-02-21 01:41:20|975.9|965.1|975.74|964.94|975.9|965.1|975.74|964.94|3
1645407690000|2022-02-21 01:41:30|975.72|964.92|975.4|964.6|975.74|964.94|975.4|964.6|4
1645407700000|2022-02-21 01:41:40|975.57|964.77|975.57|964.77|975.57|964.77|975.57|964.77|1
1645407710000|2022-02-21 01:41:50|975.4|964.6|975.69|964.89|975.69|964.89|975.4|964.6|3
1645407720000|2022-02-21 01:42:00|975.52|964.72|975.52|964.72|975.52|964.72|975.52|964.72|1
1645407730000|2022-02-21 01:42:10|975.54|964.74|975.54|964.74|975.54|964.74|975.54|964.74|1
1645407740000|2022-02-21 01:42:20|975.75|964.95|975.75|964.95|975.75|964.95|975.75|964.95|1
1645407760000|2022-02-21 01:42:40|975.62|964.82|975.62|964.82|975.62|964.82|975.62|964.82|1
1645407770000|2022-02-21 01:42:50|975.75|964.95|975.94|965.14|975.94|965.14|975.74|964.94|3
1645407780000|2022-02-21 01:43:00|975.99|965.19|976.17|965.37|976.35|965.55|975.99|965.19|5
1645407790000|2022-02-21 01:43:10|975.95|965.15|976.88|966.08|976.89|966.09|975.95|965.15|7
1645407800000|2022-02-21 01:43:20|976.89|966.09|976.4|965.6|977.35|966.55|976.4|965.6|9
1645407810000|2022-02-21 01:43:30|975.95|965.15|975.69|964.89|975.95|965.15|975.69|964.89|5
1645407820000|2022-02-21 01:43:40|975.74|964.94|975.98|965.18|975.98|965.18|975.74|964.94|3
1645407830000|2022-02-21 01:43:50|976.08|965.28|976.09|965.29|976.09|965.29|976|965.2|5
1645407840000|2022-02-21 01:44:00|976|965.2|975.9|965.1|976|965.2|975.9|965.1|2
1645407850000|2022-02-21 01:44:10|975.84|965.04|975.84|965.04|975.84|965.04|975.84|965.04|1
1645407860000|2022-02-21 01:44:20|975.64|964.84|974.9|964.1|975.84|965.04|974.9|964.1|6
1645407870000|2022-02-21 01:44:30|974.55|963.75|973.75|962.95|974.55|963.75|973.75|962.95|5
1645407880000|2022-02-21 01:44:40|973.8|963|974.11|963.31|974.12|963.32|973.65|962.85|6
1645407890000|2022-02-21 01:44:50|974.18|963.38|974.19|963.39|974.19|963.39|974.18|963.38|2
1645407900000|2022-02-21 01:45:00|973.9|963.1|974.8|964|974.86|964.06|973.9|963.1|9
1645407910000|2022-02-21 01:45:10|974.86|964.06|974.91|964.11|975.11|964.31|974.86|964.06|4
1645407920000|2022-02-21 01:45:20|974.85|964.05|974.26|963.46|974.85|964.05|974.26|963.46|6
1645407930000|2022-02-21 01:45:30|974.05|963.25|974.05|963.25|974.41|963.61|974.05|963.25|4
1645407950000|2022-02-21 01:45:50|974.2|963.4|974.05|963.25|974.2|963.4|974.05|963.25|2
1645407960000|2022-02-21 01:46:00|973.15|962.35|973.15|962.35|973.15|962.35|973.15|962.35|1
1645407970000|2022-02-21 01:46:10|973.55|962.75|973.15|962.35|973.55|962.75|973.15|962.35|2
1645407980000|2022-02-21 01:46:20|973.44|962.64|973.32|962.52|973.44|962.64|973.2|962.4|8
1645407990000|2022-02-21 01:46:30|973.2|962.4|973|962.2|973.2|962.4|973|962.2|2
1645408000000|2022-02-21 01:46:40|973.1|962.3|973.1|962.3|973.1|962.3|973.1|962.3|1
1645408020000|2022-02-21 01:47:00|973.15|962.35|973.79|962.99|973.79|962.99|973.15|962.35|7
1645408030000|2022-02-21 01:47:10|973.95|963.15|975.12|964.32|975.12|964.32|973.94|963.14|10
1645408040000|2022-02-21 01:47:20|975.5|964.7|975.62|964.82|975.62|964.82|975.27|964.47|4
1645408050000|2022-02-21 01:47:30|975.12|964.32|974.52|963.72|975.12|964.32|974.51|963.71|6
1645408060000|2022-02-21 01:47:40|974|963.2|974|963.2|974|963.2|974|963.2|1
1645408090000|2022-02-21 01:48:10|973.95|963.15|973.9|963.1|973.95|963.15|973.9|963.1|2
1645408100000|2022-02-21 01:48:20|973.78|962.98|973.9|963.1|973.9|963.1|973.78|962.98|2
1645408130000|2022-02-21 01:48:50|974.05|963.25|974.05|963.25|974.05|963.25|974.05|963.25|1
1645408160000|2022-02-21 01:49:20|973.9|963.1|974.39|963.59|974.43|963.63|973.9|963.1|4
1645408170000|2022-02-21 01:49:30|974.35|963.55|974.48|963.68|974.48|963.68|974.35|963.55|8
1645408180000|2022-02-21 01:49:40|974.69|963.89|974.65|963.85|974.9|964.1|974.48|963.68|6
1645408190000|2022-02-21 01:49:50|974.81|964.01|974.68|963.88|974.93|964.13|974.68|963.88|3
1645408200000|2022-02-21 01:50:00|974.63|963.83|974.48|963.68|974.63|963.83|974.48|963.68|2
1645408230000|2022-02-21 01:50:30|974.4|963.6|974.4|963.6|974.4|963.6|974.4|963.6|1
1645408260000|2022-02-21 01:51:00|974.9|964.1|974.62|963.82|974.9|964.1|974.62|963.82|2
1645408270000|2022-02-21 01:51:10|974.73|963.93|974.9|964.1|974.9|964.1|974.73|963.93|2
1645408320000|2022-02-21 01:52:00|975|964.2|975.29|964.49|975.29|964.49|975|964.2|3
1645408330000|2022-02-21 01:52:10|975.16|964.36|975.29|964.49|975.29|964.49|975.16|964.36|2
1645408340000|2022-02-21 01:52:20|975.31|964.51|975.9|965.1|976.2|965.4|975.31|964.51|5
1645408370000|2022-02-21 01:52:50|975.81|965.01|975.49|964.69|975.81|965.01|975.47|964.67|3
1645408380000|2022-02-21 01:53:00|975.1|964.3|975.32|964.52|975.32|964.52|975.1|964.3|2
1645408390000|2022-02-21 01:53:10|975.15|964.35|975.32|964.52|975.32|964.52|975.15|964.35|2
1645408410000|2022-02-21 01:53:30|975.4|964.6|976.07|965.27|976.08|965.28|975.4|964.6|6
1645408420000|2022-02-21 01:53:40|976.35|965.55|976.35|965.55|976.35|965.55|976.35|965.55|1
1645408430000|2022-02-21 01:53:50|976.13|965.33|976.08|965.28|976.13|965.33|976.07|965.27|5
1645408440000|2022-02-21 01:54:00|976.12|965.32|976.12|965.32|976.15|965.35|976.07|965.27|7
1645408450000|2022-02-21 01:54:10|976.08|965.28|975.9|965.1|976.08|965.28|975.9|965.1|2
1645408470000|2022-02-21 01:54:30|976.05|965.25|975.6|964.8|976.05|965.25|975.6|964.8|2
1645408490000|2022-02-21 01:54:50|975.4|964.6|975.4|964.6|975.4|964.6|975.4|964.6|1
1645408540000|2022-02-21 01:55:40|975|964.2|974.65|963.85|975|964.2|974.65|963.85|2
1645408550000|2022-02-21 01:55:50|974.21|963.41|974.21|963.41|974.21|963.41|974.21|963.41|1
1645408560000|2022-02-21 01:56:00|974.06|963.26|974.06|963.26|974.06|963.26|974.06|963.26|1
1645408570000|2022-02-21 01:56:10|974.46|963.66|974.9|964.1|974.9|964.1|974.3|963.5|5
1645408580000|2022-02-21 01:56:20|974.73|963.93|974.28|963.48|974.73|963.93|973.9|963.1|5
1645408590000|2022-02-21 01:56:30|973.9|963.1|973.9|963.1|973.9|963.1|973.9|963.1|1
1645408640000|2022-02-21 01:57:20|973.85|963.05|973.85|963.05|973.85|963.05|973.85|963.05|1
1645408660000|2022-02-21 01:57:40|973.88|963.08|974.03|963.23|974.03|963.23|973.88|963.08|4
1645408670000|2022-02-21 01:57:50|973.9|963.1|972.5|961.7|973.9|963.1|972.49|961.69|7
1645408680000|2022-02-21 01:58:00|972|961.2|972.3|961.5|972.4|961.6|972|961.2|3
1645408690000|2022-02-21 01:58:10|972.34|961.54|972.34|961.54|972.34|961.54|972.34|961.54|1
1645408710000|2022-02-21 01:58:30|972.29|961.49|971.9|961.1|972.29|961.49|971.9|961.1|3
1645408740000|2022-02-21 01:59:00|971.4|960.6|971.4|960.6|971.4|960.6|971.4|960.6|1
1645408750000|2022-02-21 01:59:10|970.9|960.1|970.9|960.1|970.9|960.1|970.9|960.1|1
1645408770000|2022-02-21 01:59:30|970.54|959.74|970.4|959.6|970.54|959.74|970.4|959.6|2
1645408780000|2022-02-21 01:59:40|969.9|959.1|970.4|959.6|970.4|959.6|969.9|959.1|4
1645408790000|2022-02-21 01:59:50|970.67|959.87|970.85|960.05|970.85|960.05|970.67|959.87|2
1645408800000|2022-02-21 02:00:00|970.9|960.1|972.49|961.69|972.49|961.69|970.9|960.1|8
1645408810000|2022-02-21 02:00:10|972.52|961.72|973.68|962.88|973.68|962.88|972.52|961.72|11
1645408820000|2022-02-21 02:00:20|973.49|962.69|973.4|962.6|973.7|962.9|973.4|962.6|3
1645408840000|2022-02-21 02:00:40|972.9|962.1|972.9|962.1|972.9|962.1|972.9|962.1|1
1645408850000|2022-02-21 02:00:50|972.82|962.02|972.82|962.02|972.82|962.02|972.82|962.02|1
1645408870000|2022-02-21 02:01:10|972.9|962.1|972.9|962.1|972.9|962.1|972.9|962.1|1
1645408920000|2022-02-21 02:02:00|972.54|961.74|972.4|961.6|972.75|961.95|972.4|961.6|4
1645408930000|2022-02-21 02:02:10|972.62|961.82|972.62|961.82|972.62|961.82|972.62|961.82|1
1645408940000|2022-02-21 02:02:20|972.5|961.7|972.5|961.7|972.5|961.7|972.5|961.7|1
1645408970000|2022-02-21 02:02:50|972.54|961.74|972.54|961.74|972.54|961.74|972.54|961.74|1
1645408980000|2022-02-21 02:03:00|972.69|961.89|972.4|961.6|972.69|961.89|972.4|961.6|2
1645408990000|2022-02-21 02:03:10|971.8|961|970.9|960.1|971.8|961|970.9|960.1|6
1645409000000|2022-02-21 02:03:20|971.3|960.5|971.7|960.9|971.7|960.9|971.12|960.32|7
1645409010000|2022-02-21 02:03:30|971.9|961.1|971.9|961.1|971.9|961.1|971.9|961.1|1
1645409020000|2022-02-21 02:03:40|972.05|961.25|972.83|962.03|972.95|962.15|971.99|961.19|6
1645409030000|2022-02-21 02:03:50|972.7|961.9|972.9|962.1|972.9|962.1|972.7|961.9|2
1645409090000|2022-02-21 02:04:50|973.12|962.32|973.12|962.32|973.12|962.32|973.12|962.32|1
1645409100000|2022-02-21 02:05:00|973.7|962.9|973.42|962.62|973.7|962.9|973.42|962.62|2
1645409110000|2022-02-21 02:05:10|973.2|962.4|972.9|962.1|973.2|962.4|972.9|962.1|3
1645409120000|2022-02-21 02:05:20|972.69|961.89|972.69|961.89|972.69|961.89|972.69|961.89|1
1645409130000|2022-02-21 02:05:30|972.56|961.76|972.56|961.76|972.56|961.76|972.56|961.76|1
1645409140000|2022-02-21 02:05:40|972.8|962|972.9|962.1|972.9|962.1|972.4|961.6|5
1645409150000|2022-02-21 02:05:50|972.69|961.89|972.56|961.76|972.69|961.89|972.56|961.76|3
1645409160000|2022-02-21 02:06:00|972.8|962|972.8|962|972.8|962|972.8|962|1
1645409170000|2022-02-21 02:06:10|972.58|961.78|972.62|961.82|972.9|962.1|972|961.2|7
1645409190000|2022-02-21 02:06:30|972.44|961.64|972.9|962.1|972.9|962.1|972.44|961.64|2
1645409210000|2022-02-21 02:06:50|972.82|962.02|972.4|961.6|972.82|962.02|972.4|961.6|3
1645409220000|2022-02-21 02:07:00|972.78|961.98|972.4|961.6|972.78|961.98|972.4|961.6|2
1645409230000|2022-02-21 02:07:10|971.9|961.1|971.9|961.1|971.9|961.1|971.9|961.1|1
1645409240000|2022-02-21 02:07:20|971.82|961.02|971.7|960.9|971.82|961.02|971.5|960.7|4
1645409260000|2022-02-21 02:07:40|971.55|960.75|971.7|960.9|971.7|960.9|971.55|960.75|2
1645409280000|2022-02-21 02:08:00|971.3|960.5|973.6|962.8|973.6|962.8|971.3|960.5|7
1645409290000|2022-02-21 02:08:10|973.15|962.35|973.15|962.35|973.15|962.35|973.15|962.35|1
1645409300000|2022-02-21 02:08:20|973.25|962.45|973.25|962.45|973.25|962.45|973.25|962.45|1
1645409320000|2022-02-21 02:08:40|973.3|962.5|973.4|962.6|973.4|962.6|973.3|962.5|2
1645409330000|2022-02-21 02:08:50|973.85|963.05|973.9|963.1|973.9|963.1|973.85|963.05|2
1645409380000|2022-02-21 02:09:40|973.92|963.12|973.8|963|973.92|963.12|973.69|962.89|5
1645409390000|2022-02-21 02:09:50|973.9|963.1|973.4|962.6|973.9|963.1|973.4|962.6|2
1645409400000|2022-02-21 02:10:00|972.9|962.1|972.78|961.98|972.9|962.1|972.78|961.98|2
1645409410000|2022-02-21 02:10:10|972.53|961.73|972.05|961.25|972.64|961.84|972.05|961.25|6
1645409420000|2022-02-21 02:10:20|971.9|961.1|971.9|961.1|971.9|961.1|971.9|961.1|1
1645409440000|2022-02-21 02:10:40|971.87|961.07|971.49|960.69|971.87|961.07|971.49|960.69|3
1645409450000|2022-02-21 02:10:50|970.99|960.19|970.99|960.19|970.99|960.19|970.99|960.19|1
1645409470000|2022-02-21 02:11:10|970.9|960.1|971.1|960.3|971.1|960.3|970.88|960.08|3
1645409480000|2022-02-21 02:11:20|971.09|960.29|971.82|961.02|971.82|961.02|971.09|960.29|5
1645409540000|2022-02-21 02:12:20|971.85|961.05|972.66|961.86|972.66|961.86|971.85|961.05|8
1645409550000|2022-02-21 02:12:30|972.85|962.05|972.85|962.05|972.85|962.05|972.85|962.05|1
1645409570000|2022-02-21 02:12:50|972.82|962.02|972.82|962.02|972.82|962.02|972.82|962.02|1
1645409600000|2022-02-21 02:13:20|972.55|961.75|972.32|961.52|972.55|961.75|972.32|961.52|4
1645409610000|2022-02-21 02:13:30|971.9|961.1|971.9|961.1|971.9|961.1|971.9|961.1|1
1645409620000|2022-02-21 02:13:40|972.12|961.32|972.32|961.52|972.39|961.59|972.1|961.3|4
1645409630000|2022-02-21 02:13:50|972.35|961.55|972.9|962.1|972.9|962.1|972.04|961.24|6
1645409640000|2022-02-21 02:14:00|973|962.2|972.9|962.1|973|962.2|972.9|962.1|2
1645409650000|2022-02-21 02:14:10|973.15|962.35|973.15|962.35|973.15|962.35|973.15|962.35|1
1645409660000|2022-02-21 02:14:20|972.9|962.1|973.75|962.95|973.75|962.95|972.9|962.1|5
1645409670000|2022-02-21 02:14:30|973.71|962.91|973.71|962.91|973.71|962.91|973.71|962.91|1
1645409690000|2022-02-21 02:14:50|972.9|962.1|972.59|961.79|972.9|962.1|972.59|961.79|3
1645409700000|2022-02-21 02:15:00|972.39|961.59|972.84|962.04|972.84|962.04|972.1|961.3|8
1645409710000|2022-02-21 02:15:10|972.87|962.07|973.6|962.8|973.6|962.8|972.87|962.07|5
1645409720000|2022-02-21 02:15:20|973.61|962.81|973.85|963.05|973.85|963.05|973.61|962.81|2
1645409730000|2022-02-21 02:15:30|973.9|963.1|974.38|963.58|974.4|963.6|973.9|963.1|5
1645409740000|2022-02-21 02:15:40|974.15|963.35|974|963.2|974.38|963.58|973.9|963.1|7
1645409750000|2022-02-21 02:15:50|973.9|963.1|973.69|962.89|973.92|963.12|973.69|962.89|4
1645409760000|2022-02-21 02:16:00|973.57|962.77|973.15|962.35|973.65|962.85|973.15|962.35|4
1645409770000|2022-02-21 02:16:10|973.05|962.25|973.05|962.25|973.05|962.25|973.05|962.25|1
1645409790000|2022-02-21 02:16:30|973.34|962.54|973.82|963.02|973.82|963.02|973.34|962.54|4
1645409810000|2022-02-21 02:16:50|973.92|963.12|973.76|962.96|973.92|963.12|973.76|962.96|3
1645409820000|2022-02-21 02:17:00|973.68|962.88|973.18|962.38|973.68|962.88|973.18|962.38|2
1645409850000|2022-02-21 02:17:30|973.1|962.3|973.1|962.3|973.1|962.3|973.1|962.3|1
1645409860000|2022-02-21 02:17:40|973.34|962.54|973.46|962.66|973.46|962.66|973.34|962.54|2
1645409870000|2022-02-21 02:17:50|973.18|962.38|973.18|962.38|973.18|962.38|973.18|962.38|1
1645409900000|2022-02-21 02:18:20|972.9|962.1|972.66|961.86|972.9|962.1|972.5|961.7|4
1645409910000|2022-02-21 02:18:30|972.57|961.77|972.82|962.02|972.82|962.02|972.57|961.77|3
1645409920000|2022-02-21 02:18:40|972.4|961.6|972.1|961.3|972.4|961.6|972.1|961.3|2
1645409930000|2022-02-21 02:18:50|971.9|961.1|971.9|961.1|971.9|961.1|971.9|961.1|1
1645409940000|2022-02-21 02:19:00|971.84|961.04|972.03|961.23|972.03|961.23|971.84|961.04|3
1645409950000|2022-02-21 02:19:10|972.4|961.6|972.9|962.1|972.9|962.1|972.4|961.6|2
1645409980000|2022-02-21 02:19:40|972.45|961.65|972.45|961.65|972.45|961.65|972.45|961.65|1
1645409990000|2022-02-21 02:19:50|972.39|961.59|971.9|961.1|972.39|961.59|971.9|961.1|3
1645410030000|2022-02-21 02:20:30|972.25|961.45|972.25|961.45|972.25|961.45|972.25|961.45|1
1645410040000|2022-02-21 02:20:40|972.75|961.95|972.75|961.95|972.75|961.95|972.75|961.95|1
1645410070000|2022-02-21 02:21:10|972.8|962|972.65|961.85|972.8|962|972.65|961.85|2
1645410080000|2022-02-21 02:21:20|972.9|962.1|972.4|961.6|972.9|962.1|972.4|961.6|2
1645410100000|2022-02-21 02:21:40|971.9|961.1|971.16|960.36|971.9|961.1|971.16|960.36|3
1645410130000|2022-02-21 02:22:10|970.94|960.14|970.94|960.14|970.94|960.14|970.94|960.14|1
1645410180000|2022-02-21 02:23:00|970.9|960.1|970.9|960.1|970.9|960.1|970.9|960.1|1
1645410230000|2022-02-21 02:23:50|970.4|959.6|970.44|959.64|970.44|959.64|969.94|959.14|3
1645410240000|2022-02-21 02:24:00|970.57|959.77|970.86|960.06|970.86|960.06|970.57|959.77|4
1645410250000|2022-02-21 02:24:10|970.9|960.1|970.56|959.76|970.9|960.1|970.56|959.76|3
1645410260000|2022-02-21 02:24:20|970.06|959.26|970.06|959.26|970.06|959.26|970.06|959.26|1
1645410270000|2022-02-21 02:24:30|969.87|959.07|969.87|959.07|969.87|959.07|969.87|959.07|1
1645410280000|2022-02-21 02:24:40|969.9|959.1|969.9|959.1|969.9|959.1|969.9|959.1|1
1645410290000|2022-02-21 02:24:50|969.75|958.95|969.75|958.95|969.75|958.95|969.75|958.95|1
1645410310000|2022-02-21 02:25:10|969.45|958.65|969.45|958.65|969.45|958.65|969.45|958.65|1
1645410350000|2022-02-21 02:25:50|969.66|958.86|969.9|959.1|969.9|959.1|969.53|958.73|7
1645410390000|2022-02-21 02:26:30|970|959.2|970|959.2|970|959.2|970|959.2|1
1645410400000|2022-02-21 02:26:40|970.51|959.71|970.3|959.5|970.51|959.71|970.24|959.44|3
1645410410000|2022-02-21 02:26:50|970.48|959.68|970.48|959.68|970.48|959.68|970.48|959.68|1
1645410420000|2022-02-21 02:27:00|970.53|959.73|970.8|960|970.8|960|970.4|959.6|4
1645410430000|2022-02-21 02:27:10|970.61|959.81|970.4|959.6|970.61|959.81|970.4|959.6|2
1645410450000|2022-02-21 02:27:30|970.58|959.78|970.58|959.78|970.58|959.78|970.58|959.78|1
1645410460000|2022-02-21 02:27:40|970.7|959.9|970.7|959.9|970.7|959.9|970.7|959.9|1
1645410470000|2022-02-21 02:27:50|970.4|959.6|970.75|959.95|970.75|959.95|970.4|959.6|5
1645410480000|2022-02-21 02:28:00|970.83|960.03|971.01|960.21|971.1|960.3|970.83|960.03|6
1645410490000|2022-02-21 02:28:10|971.05|960.25|971.05|960.25|971.05|960.25|971.05|960.25|1
1645410500000|2022-02-21 02:28:20|971.01|960.21|971.01|960.21|971.01|960.21|971.01|960.21|1
1645410510000|2022-02-21 02:28:30|970.9|960.1|970.9|960.1|970.9|960.1|970.9|960.1|1
1645410530000|2022-02-21 02:28:50|970.8|960|970.8|960|970.8|960|970.8|960|1
1645410570000|2022-02-21 02:29:30|970.75|959.95|970.58|959.78|970.75|959.95|970.58|959.78|2
1645410580000|2022-02-21 02:29:40|970|959.2|970|959.2|970|959.2|970|959.2|1
1645410590000|2022-02-21 02:29:50|970.58|959.78|970.58|959.78|970.58|959.78|970.58|959.78|1
1645410600000|2022-02-21 02:30:00|970.6|959.8|970.85|960.05|970.85|960.05|970.6|959.8|3
1645410610000|2022-02-21 02:30:10|970.9|960.1|970.9|960.1|970.9|960.1|970.9|960.1|1
1645410630000|2022-02-21 02:30:30|971.02|960.22|972.01|961.21|972.01|961.21|971.02|960.22|9
1645410640000|2022-02-21 02:30:40|972.02|961.22|971.9|961.1|972.02|961.22|971.9|961.1|2
1645410670000|2022-02-21 02:31:10|971.76|960.96|971.76|960.96|971.76|960.96|971.76|960.96|1
1645410700000|2022-02-21 02:31:40|971.8|961|971.32|960.52|971.8|961|971.32|960.52|4
1645410710000|2022-02-21 02:31:50|971.01|960.21|970.85|960.05|971.01|960.21|970.85|960.05|3
1645410720000|2022-02-21 02:32:00|970.81|960.01|970.81|960.01|970.81|960.01|970.81|960.01|1
1645410730000|2022-02-21 02:32:10|970.4|959.6|970.46|959.66|970.58|959.78|970.05|959.25|6
1645410740000|2022-02-21 02:32:20|970.32|959.52|970.78|959.98|970.78|959.98|970.32|959.52|4
1645410750000|2022-02-21 02:32:30|970.79|959.99|970.79|959.99|970.79|959.99|970.79|959.99|1
1645410770000|2022-02-21 02:32:50|970.85|960.05|970.81|960.01|970.85|960.05|970.81|960.01|2
1645410800000|2022-02-21 02:33:20|970.85|960.05|970.85|960.05|970.85|960.05|970.85|960.05|1
1645410820000|2022-02-21 02:33:40|970.9|960.1|970.9|960.1|970.9|960.1|970.9|960.1|1
1645410830000|2022-02-21 02:33:50|971.12|960.32|970.9|960.1|971.16|960.36|970.9|960.1|4
1645410850000|2022-02-21 02:34:10|970.85|960.05|970.85|960.05|970.85|960.05|970.85|960.05|1
1645410890000|2022-02-21 02:34:50|970.9|960.1|970.9|960.1|970.9|960.1|970.9|960.1|1
1645410910000|2022-02-21 02:35:10|971.15|960.35|971.34|960.54|971.55|960.75|971.15|960.35|5
1645410940000|2022-02-21 02:35:40|971.19|960.39|971.9|961.1|971.9|961.1|971.19|960.39|8
1645410950000|2022-02-21 02:35:50|971.91|961.11|972.3|961.5|972.34|961.54|971.91|961.11|5
1645410960000|2022-02-21 02:36:00|972.47|961.67|972.56|961.76|972.56|961.76|972.04|961.24|4
1645410970000|2022-02-21 02:36:10|972.57|961.77|972.62|961.82|972.62|961.82|972.57|961.77|2
1645410980000|2022-02-21 02:36:20|972.7|961.9|972.59|961.79|972.7|961.9|972.57|961.77|4
1645411000000|2022-02-21 02:36:40|972.17|961.37|972.91|962.11|972.91|962.11|972.17|961.37|3
1645411010000|2022-02-21 02:36:50|972.9|962.1|972.9|962.1|972.9|962.1|972.9|962.1|1
1645411090000|2022-02-21 02:38:10|972.91|962.11|973.18|962.38|973.18|962.38|972.91|962.11|3
1645411110000|2022-02-21 02:38:30|973.09|962.29|972.9|962.1|973.09|962.29|972.9|962.1|2
1645411120000|2022-02-21 02:38:40|972.95|962.15|972.95|962.15|972.95|962.15|972.95|962.15|1
1645411130000|2022-02-21 02:38:50|972.9|962.1|972.9|962.1|972.9|962.1|972.9|962.1|1
1645411140000|2022-02-21 02:39:00|972.79|961.99|972.82|962.02|972.82|962.02|972.71|961.91|3
1645411150000|2022-02-21 02:39:10|972.83|962.03|972.83|962.03|972.83|962.03|972.83|962.03|1
1645411160000|2022-02-21 02:39:20|972.74|961.94|972.65|961.85|972.82|962.02|972.65|961.85|3
1645411170000|2022-02-21 02:39:30|972.62|961.82|972.62|961.82|972.62|961.82|972.62|961.82|1
1645411190000|2022-02-21 02:39:50|972.4|961.6|971.55|960.75|972.4|961.6|971.55|960.75|3
1645411200000|2022-02-21 02:40:00|970.86|960.06|970.56|959.76|970.86|960.06|970.56|959.76|4
1645411210000|2022-02-21 02:40:10|970.8|960|970.8|960|970.8|960|970.8|960|1
1645411230000|2022-02-21 02:40:30|970.9|960.1|971.5|960.7|971.5|960.7|970.9|960.1|6
1645411260000|2022-02-21 02:41:00|971.34|960.54|971.34|960.54|971.34|960.54|971.34|960.54|1
1645411280000|2022-02-21 02:41:20|971.05|960.25|971.9|961.1|971.9|961.1|971.05|960.25|3
1645411290000|2022-02-21 02:41:30|971.91|961.11|971.91|961.11|971.91|961.11|971.91|961.11|1
1645411300000|2022-02-21 02:41:40|971.9|961.1|971.9|961.1|971.91|961.11|971.7|960.9|5
1645411310000|2022-02-21 02:41:50|971.62|960.82|971.62|960.82|971.62|960.82|971.62|960.82|1
1645411320000|2022-02-21 02:42:00|971.9|961.1|971.62|960.82|971.9|961.1|971.62|960.82|2
1645411330000|2022-02-21 02:42:10|971.9|961.1|971.62|960.82|971.9|961.1|971.4|960.6|3
1645411350000|2022-02-21 02:42:30|971.45|960.65|971.45|960.65|971.45|960.65|971.45|960.65|1
1645411370000|2022-02-21 02:42:50|971.73|960.93|970.9|960.1|971.73|960.93|970.9|960.1|3
1645411440000|2022-02-21 02:44:00|970.71|959.91|970.82|960.02|970.82|960.02|970.71|959.91|2
1645411450000|2022-02-21 02:44:10|970.56|959.76|971.03|960.23|971.03|960.23|970.27|959.47|4
1645411460000|2022-02-21 02:44:20|971.22|960.42|971.22|960.42|971.22|960.42|971.22|960.42|1
1645411470000|2022-02-21 02:44:30|971.45|960.65|971.45|960.65|971.45|960.65|971.45|960.65|1
1645411490000|2022-02-21 02:44:50|971.4|960.6|971.85|961.05|971.9|961.1|971.4|960.6|5
1645411500000|2022-02-21 02:45:00|971.93|961.13|971.9|961.1|971.93|961.13|971.9|961.1|2
1645411530000|2022-02-21 02:45:30|971.79|960.99|971.73|960.93|971.79|960.99|971.73|960.93|2
1645411540000|2022-02-21 02:45:40|971.23|960.43|971.1|960.3|971.23|960.43|971.1|960.3|3
1645411550000|2022-02-21 02:45:50|971.23|960.43|971.23|960.43|971.23|960.43|971.23|960.43|1
1645411570000|2022-02-21 02:46:10|971.4|960.6|971.4|960.6|971.4|960.6|971.4|960.6|1
1645411620000|2022-02-21 02:47:00|971.1|960.3|971.4|960.6|971.4|960.6|971.1|960.3|3
1645411630000|2022-02-21 02:47:10|971|960.2|971.4|960.6|971.4|960.6|971|960.2|2
1645411640000|2022-02-21 02:47:20|971.29|960.49|971.4|960.6|971.4|960.6|971.29|960.49|2
1645411660000|2022-02-21 02:47:40|971.88|961.08|972.18|961.38|972.18|961.38|971.88|961.08|3
1645411680000|2022-02-21 02:48:00|972.28|961.48|973|962.2|973|962.2|972.28|961.48|6
1645411690000|2022-02-21 02:48:10|973.2|962.4|973.75|962.95|973.75|962.95|973.2|962.4|6
1645411710000|2022-02-21 02:48:30|973.64|962.84|973.9|963.1|973.9|963.1|973.64|962.84|2
1645411730000|2022-02-21 02:48:50|973.62|962.82|973.75|962.95|973.9|963.1|973.5|962.7|5
1645411750000|2022-02-21 02:49:10|973.25|962.45|973.25|962.45|973.25|962.45|973.25|962.45|1
1645411800000|2022-02-21 02:50:00|973.44|962.64|973.44|962.64|973.44|962.64|973.44|962.64|1
1645411810000|2022-02-21 02:50:10|973.25|962.45|973.25|962.45|973.25|962.45|973.25|962.45|1
1645411830000|2022-02-21 02:50:30|972.9|962.1|972.9|962.1|972.9|962.1|972.9|962.1|1
1645411860000|2022-02-21 02:51:00|973.4|962.6|973.4|962.6|973.4|962.6|973.4|962.6|1
1645411900000|2022-02-21 02:51:40|973.05|962.25|973.05|962.25|973.05|962.25|973.05|962.25|1
1645411920000|2022-02-21 02:52:00|973.15|962.35|973.4|962.6|973.4|962.6|973.15|962.35|3
1645411940000|2022-02-21 02:52:20|973.88|963.08|974.19|963.39|974.19|963.39|973.88|963.08|4
1645411950000|2022-02-21 02:52:30|974.13|963.33|974.13|963.33|974.13|963.33|974.13|963.33|1
1645411960000|2022-02-21 02:52:40|974.1|963.3|974.1|963.3|974.1|963.3|974.1|963.3|1
1645411970000|2022-02-21 02:52:50|973.95|963.15|973.93|963.13|973.95|963.15|973.93|963.13|2
1645411980000|2022-02-21 02:53:00|973.91|963.11|973.91|963.11|973.91|963.11|973.91|963.11|1
1645412000000|2022-02-21 02:53:20|973.81|963.01|973.81|963.01|973.81|963.01|973.81|963.01|1
1645412010000|2022-02-21 02:53:30|973.41|962.61|972.8|962|973.41|962.61|972.8|962|3
1645412030000|2022-02-21 02:53:50|972.75|961.95|972.75|961.95|972.75|961.95|972.75|961.95|1
1645412040000|2022-02-21 02:54:00|972.7|961.9|972.12|961.32|972.7|961.9|972.12|961.32|5
1645412050000|2022-02-21 02:54:10|972.14|961.34|972.14|961.34|972.16|961.36|972.12|961.32|4
1645412060000|2022-02-21 02:54:20|972.09|961.29|972.18|961.38|972.18|961.38|972.09|961.29|3
1645412070000|2022-02-21 02:54:30|972.29|961.49|972.19|961.39|972.29|961.49|972.18|961.38|3
1645412090000|2022-02-21 02:54:50|972.27|961.47|972.27|961.47|972.27|961.47|972.27|961.47|1
1645412100000|2022-02-21 02:55:00|972.23|961.43|972.23|961.43|972.23|961.43|972.2|961.4|3
1645412110000|2022-02-21 02:55:10|972.19|961.39|972.21|961.41|972.23|961.43|972.14|961.34|5
1645412120000|2022-02-21 02:55:20|972.23|961.43|972.14|961.34|972.23|961.43|972.1|961.3|4
1645412150000|2022-02-21 02:55:50|972.33|961.53|972.33|961.53|972.33|961.53|972.33|961.53|1
1645412170000|2022-02-21 02:56:10|972.23|961.43|972.27|961.47|972.27|961.47|972.2|961.4|4
1645412180000|2022-02-21 02:56:20|972.67|961.87|972.67|961.87|972.67|961.87|972.67|961.87|1
1645412190000|2022-02-21 02:56:30|972.27|961.47|973.55|962.75|973.55|962.75|972.27|961.47|5
1645412220000|2022-02-21 02:57:00|973.85|963.05|973.8|963|973.85|963.05|973.8|963|2
1645412240000|2022-02-21 02:57:20|973.65|962.85|973.39|962.59|973.82|963.02|973.39|962.59|5
1645412250000|2022-02-21 02:57:30|973.34|962.54|973.34|962.54|973.34|962.54|973.34|962.54|1
1645412260000|2022-02-21 02:57:40|973.55|962.75|973.66|962.86|973.66|962.86|973.55|962.75|2
1645412280000|2022-02-21 02:58:00|973.9|963.1|973.9|963.1|973.9|963.1|973.9|963.1|1
1645412290000|2022-02-21 02:58:10|973.4|962.6|972.9|962.1|973.4|962.6|972.9|962.1|2
1645412300000|2022-02-21 02:58:20|972.73|961.93|972.9|962.1|972.9|962.1|972.73|961.93|2
1645412350000|2022-02-21 02:59:10|972.81|962.01|972.3|961.5|972.81|962.01|971.9|961.1|4
1645412360000|2022-02-21 02:59:20|971.9|961.1|971.85|961.05|971.9|961.1|971.85|961.05|2
1645412370000|2022-02-21 02:59:30|971.57|960.77|971.57|960.77|971.57|960.77|971.57|960.77|1
1645412380000|2022-02-21 02:59:40|971.62|960.82|971.9|961.1|971.9|961.1|971.62|960.82|2
1645412390000|2022-02-21 02:59:50|971.77|960.97|972.24|961.44|972.24|961.44|971.74|960.94|5
1645412400000|2022-02-21 03:00:00|972.19|961.39|972.39|961.59|972.39|961.59|972.19|961.39|3
1645412410000|2022-02-21 03:00:10|972.75|961.95|972.62|961.82|972.75|961.95|972.62|961.82|2
1645412430000|2022-02-21 03:00:30|972.9|962.1|973.62|962.82|973.62|962.82|972.9|962.1|3
1645412440000|2022-02-21 03:00:40|973.37|962.57|973.15|962.35|973.37|962.57|973.15|962.35|2
1645412450000|2022-02-21 03:00:50|972.9|962.1|973.19|962.39|973.19|962.39|972.9|962.1|4
1645412460000|2022-02-21 03:01:00|972.9|962.1|973.24|962.44|973.24|962.44|972.9|962.1|6
1645412470000|2022-02-21 03:01:10|973.25|962.45|972.96|962.16|973.25|962.45|972.96|962.16|2
1645412490000|2022-02-21 03:01:30|972.9|962.1|972.85|962.05|972.9|962.1|972.85|962.05|2
1645412520000|2022-02-21 03:02:00|972.35|961.55|972.6|961.8|972.6|961.8|972.35|961.55|2
1645412560000|2022-02-21 03:02:40|972.8|962|972.8|962|972.8|962|972.8|962|1
1645412590000|2022-02-21 03:03:10|972.3|961.5|972.3|961.5|972.3|961.5|972.3|961.5|1
1645412600000|2022-02-21 03:03:20|972.68|961.88|972.3|961.5|972.68|961.88|972.3|961.5|2
1645412610000|2022-02-21 03:03:30|972.68|961.88|972.52|961.72|972.68|961.88|972.52|961.72|2
1645412660000|2022-02-21 03:04:20|972.16|961.36|971.95|961.15|972.16|961.36|971.95|961.15|2
1645412690000|2022-02-21 03:04:50|972.15|961.35|972.15|961.35|972.15|961.35|972.15|961.35|1
1645412700000|2022-02-21 03:05:00|972.25|961.45|972.25|961.45|972.25|961.45|972.25|961.45|1
1645412730000|2022-02-21 03:05:30|972.75|961.95|972.75|961.95|972.75|961.95|972.75|961.95|1
1645412740000|2022-02-21 03:05:40|972.52|961.72|972.52|961.72|972.52|961.72|972.52|961.72|1
1645412750000|2022-02-21 03:05:50|972.57|961.77|972.57|961.77|972.57|961.77|972.57|961.77|1
1645412760000|2022-02-21 03:06:00|972.71|961.91|972.76|961.96|972.88|962.08|972.62|961.82|7
1645412770000|2022-02-21 03:06:10|972.62|961.82|972.62|961.82|972.62|961.82|972.62|961.82|1
1645412780000|2022-02-21 03:06:20|972.76|961.96|972.77|961.97|972.81|962.01|972.76|961.96|3
1645412790000|2022-02-21 03:06:30|973.01|962.21|972.86|962.06|973.1|962.3|972.86|962.06|4
1645412810000|2022-02-21 03:06:50|972.9|962.1|972.9|962.1|972.9|962.1|972.9|962.1|1
1645412820000|2022-02-21 03:07:00|972.85|962.05|972.85|962.05|972.85|962.05|972.85|962.05|1
1645412840000|2022-02-21 03:07:20|973.07|962.27|973.47|962.67|973.47|962.67|973.07|962.27|3
1645412850000|2022-02-21 03:07:30|973.3|962.5|972.9|962.1|973.3|962.5|972.9|962.1|2
1645412860000|2022-02-21 03:07:40|973.3|962.5|973.28|962.48|973.3|962.5|973.28|962.48|2
1645412880000|2022-02-21 03:08:00|973.25|962.45|973.25|962.45|973.25|962.45|973.25|962.45|1
1645412890000|2022-02-21 03:08:10|973.28|962.48|973.28|962.48|973.28|962.48|973.28|962.48|1
1645412900000|2022-02-21 03:08:20|973.15|962.35|973.27|962.47|973.27|962.47|973.15|962.35|3
1645412910000|2022-02-21 03:08:30|973.66|962.86|973.84|963.04|973.9|963.1|973.66|962.86|3
1645412920000|2022-02-21 03:08:40|974|963.2|973.9|963.1|974|963.2|973.9|963.1|2
1645412940000|2022-02-21 03:09:00|973.85|963.05|973.85|963.05|973.85|963.05|973.85|963.05|1
1645412950000|2022-02-21 03:09:10|973.5|962.7|973.5|962.7|973.5|962.7|973.5|962.7|1
1645412960000|2022-02-21 03:09:20|973.25|962.45|973.45|962.65|973.45|962.65|973.25|962.45|2
1645412980000|2022-02-21 03:09:40|973.34|962.54|973.34|962.54|973.34|962.54|973.34|962.54|1
1645412990000|2022-02-21 03:09:50|973.29|962.49|973.29|962.49|973.29|962.49|973.29|962.49|1
1645413000000|2022-02-21 03:10:00|973.25|962.45|972.9|962.1|973.25|962.45|972.9|962.1|3
1645413060000|2022-02-21 03:11:00|972.8|962|972.9|962.1|972.9|962.1|972.8|962|4
1645413070000|2022-02-21 03:11:10|973.06|962.26|973.78|962.98|973.78|962.98|973.06|962.26|5
1645413080000|2022-02-21 03:11:20|973.9|963.1|973.9|963.1|973.9|963.1|973.9|963.1|1
1645413110000|2022-02-21 03:11:50|973.72|962.92|973.72|962.92|973.72|962.92|973.72|962.92|1
1645413120000|2022-02-21 03:12:00|973.39|962.59|973.39|962.59|973.39|962.59|973.39|962.59|1
1645413140000|2022-02-21 03:12:20|973.34|962.54|973.03|962.23|973.34|962.54|973.03|962.23|3
1645413150000|2022-02-21 03:12:30|973.32|962.52|973.32|962.52|973.53|962.73|973.32|962.52|3
1645413170000|2022-02-21 03:12:50|973.03|962.23|972.9|962.1|973.03|962.23|972.9|962.1|2
1645413200000|2022-02-21 03:13:20|973.4|962.6|973.12|962.32|973.4|962.6|973.12|962.32|2
1645413240000|2022-02-21 03:14:00|973.21|962.41|973.21|962.41|973.21|962.41|973.21|962.41|1
1645413250000|2022-02-21 03:14:10|973.15|962.35|973.15|962.35|973.15|962.35|973.15|962.35|1
1645413270000|2022-02-21 03:14:30|973.5|962.7|973.7|962.9|973.7|962.9|973.26|962.46|4
1645413280000|2022-02-21 03:14:40|973.54|962.74|973.54|962.74|973.54|962.74|973.54|962.74|1
1645413290000|2022-02-21 03:14:50|973.55|962.75|973.9|963.1|974.01|963.21|973.55|962.75|3
1645413300000|2022-02-21 03:15:00|973.86|963.06|974.8|964|974.8|964|973.86|963.06|6
1645413310000|2022-02-21 03:15:10|974.38|963.58|974.4|963.6|974.4|963.6|974.34|963.54|4
1645413320000|2022-02-21 03:15:20|974.5|963.7|974.45|963.65|974.5|963.7|974.45|963.65|2
1645413330000|2022-02-21 03:15:30|974.55|963.75|974.27|963.47|974.55|963.75|974.27|963.47|3
1645413360000|2022-02-21 03:16:00|974.05|963.25|973.9|963.1|974.55|963.75|973.9|963.1|5
1645413390000|2022-02-21 03:16:30|973.67|962.87|973.73|962.93|973.82|963.02|973.04|962.24|6
1645413400000|2022-02-21 03:16:40|973.82|963.02|973.65|962.85|973.9|963.1|973.62|962.82|6
1645413410000|2022-02-21 03:16:50|973.62|962.82|973.62|962.82|973.62|962.82|973.62|962.82|1
1645413420000|2022-02-21 03:17:00|973.75|962.95|973.69|962.89|973.75|962.95|973.69|962.89|2
1645413430000|2022-02-21 03:17:10|973.4|962.6|973.69|962.89|973.9|963.1|973.4|962.6|4
1645413460000|2022-02-21 03:17:40|973.65|962.85|973.69|962.89|973.9|963.1|973.65|962.85|4
1645413470000|2022-02-21 03:17:50|973.52|962.72|973.69|962.89|973.69|962.89|973.52|962.72|2
1645413500000|2022-02-21 03:18:20|973.4|962.6|972.9|962.1|973.4|962.6|972.9|962.1|2
1645413510000|2022-02-21 03:18:30|972.56|961.76|972.56|961.76|972.56|961.76|972.56|961.76|1
1645413520000|2022-02-21 03:18:40|972.7|961.9|972.82|962.02|972.82|962.02|972.55|961.75|4
1645413530000|2022-02-21 03:18:50|972.9|962.1|972.82|962.02|972.9|962.1|972.82|962.02|2
1645413550000|2022-02-21 03:19:10|972.85|962.05|972.85|962.05|972.85|962.05|972.85|962.05|1
1645413580000|2022-02-21 03:19:40|972.8|962|972.58|961.78|972.82|962.02|972.58|961.78|3
1645413590000|2022-02-21 03:19:50|972.29|961.49|972.36|961.56|972.36|961.56|972.29|961.49|2
1645413620000|2022-02-21 03:20:20|972.33|961.53|972.33|961.53|972.65|961.85|972.33|961.53|3
1645413640000|2022-02-21 03:20:40|972.08|961.28|972.33|961.53|972.33|961.53|972.08|961.28|2
1645413660000|2022-02-21 03:21:00|972.8|962|972.8|962|972.8|962|972.8|962|1
1645413670000|2022-02-21 03:21:10|972.52|961.72|972.52|961.72|972.52|961.72|972.52|961.72|1
1645413680000|2022-02-21 03:21:20|972.1|961.3|972.08|961.28|972.1|961.3|972.08|961.28|2
1645413710000|2022-02-21 03:21:50|971.9|961.1|972.69|961.89|972.69|961.89|971.9|961.1|2
1645413720000|2022-02-21 03:22:00|972.7|961.9|972.95|962.15|972.95|962.15|972.7|961.9|4
1645413740000|2022-02-21 03:22:20|973.8|963|973.55|962.75|973.8|963|973.55|962.75|3
1645413750000|2022-02-21 03:22:30|973.5|962.7|973.3|962.5|973.5|962.7|973.3|962.5|2
1645413760000|2022-02-21 03:22:40|973.83|963.03|974.3|963.5|974.3|963.5|973.83|963.03|4
1645413770000|2022-02-21 03:22:50|974.25|963.45|974.5|963.7|974.5|963.7|974.25|963.45|2
1645413780000|2022-02-21 03:23:00|974.55|963.75|974.93|964.13|975.43|964.63|974.19|963.39|11
1645413790000|2022-02-21 03:23:10|975.9|965.1|975.52|964.72|975.9|965.1|975.52|964.72|7
1645413800000|2022-02-21 03:23:20|975.02|964.22|974.9|964.1|975.15|964.35|974.9|964.1|4
1645413810000|2022-02-21 03:23:30|975.12|964.32|974.9|964.1|975.4|964.6|974.9|964.1|4
1645413820000|2022-02-21 03:23:40|974.65|963.85|974.44|963.64|974.65|963.85|974.44|963.64|2
1645413830000|2022-02-21 03:23:50|974.4|963.6|973.9|963.1|974.4|963.6|973.9|963.1|3
1645413840000|2022-02-21 03:24:00|973.88|963.08|973.69|962.89|973.88|963.08|973.69|962.89|3
1645413850000|2022-02-21 03:24:10|973.5|962.7|973.44|962.64|973.6|962.8|973.1|962.3|9
1645413910000|2022-02-21 03:25:10|972.94|962.14|972.94|962.14|972.94|962.14|972.94|962.14|1
1645414100000|2022-02-21 03:28:20|971.75|960.95|971.55|960.75|971.75|960.95|971.55|960.75|3
1645414110000|2022-02-21 03:28:30|971.34|960.54|971.41|960.61|971.41|960.61|971.34|960.54|2
1645414120000|2022-02-21 03:28:40|971.63|960.83|971.63|960.83|971.63|960.83|971.63|960.83|1
1645414150000|2022-02-21 03:29:10|971.65|960.85|971.47|960.67|971.65|960.85|971.47|960.67|2
1645414180000|2022-02-21 03:29:40|971.45|960.65|971.45|960.65|971.45|960.65|971.45|960.65|1
1645414190000|2022-02-21 03:29:50|971.34|960.54|971.34|960.54|971.34|960.54|971.34|960.54|1
1645414200000|2022-02-21 03:30:00|971.29|960.49|971.65|960.85|971.65|960.85|971.29|960.49|4
1645414210000|2022-02-21 03:30:10|971.8|961|971.8|961|971.85|961.05|971.8|961|3
1645414220000|2022-02-21 03:30:20|971.75|960.95|971.75|960.95|971.75|960.95|971.75|960.95|1
1645414230000|2022-02-21 03:30:30|971.8|961|971.9|961.1|971.9|961.1|971.8|961|2
1645414240000|2022-02-21 03:30:40|971.91|961.11|970.9|960.1|971.91|961.11|970.9|960.1|3
1645414250000|2022-02-21 03:30:50|970.85|960.05|970.85|960.05|970.85|960.05|970.85|960.05|1
1645414260000|2022-02-21 03:31:00|970.9|960.1|970.9|960.1|970.9|960.1|970.9|960.1|1
1645414270000|2022-02-21 03:31:10|971.4|960.6|971.53|960.73|971.53|960.73|971.4|960.6|2
1645414280000|2022-02-21 03:31:20|971.28|960.48|971.29|960.49|971.34|960.54|971.28|960.48|3
1645414290000|2022-02-21 03:31:30|971|960.2|970.9|960.1|971|960.2|970.9|960.1|2
1645414300000|2022-02-21 03:31:40|970.85|960.05|970.85|960.05|970.85|960.05|970.85|960.05|1
1645414310000|2022-02-21 03:31:50|970.58|959.78|970.33|959.53|970.58|959.78|970.33|959.53|3
1645414320000|2022-02-21 03:32:00|970.59|959.79|970.5|959.7|970.59|959.79|970.5|959.7|2
1645414330000|2022-02-21 03:32:10|970.4|959.6|970.4|959.6|970.4|959.6|970.4|959.6|1
1645414340000|2022-02-21 03:32:20|970.48|959.68|970.48|959.68|970.48|959.68|970.48|959.68|1
1645414350000|2022-02-21 03:32:30|970.45|959.65|970.48|959.68|970.48|959.68|970.07|959.27|5
1645414360000|2022-02-21 03:32:40|970.35|959.55|969.9|959.1|970.35|959.55|969.9|959.1|2
1645414380000|2022-02-21 03:33:00|969.82|959.02|969|958.2|969.82|959.02|969|958.2|5
1645414390000|2022-02-21 03:33:10|968.9|958.1|968.42|957.62|968.9|958.1|968.42|957.62|4
1645414400000|2022-02-21 03:33:20|968.21|957.41|968.36|957.56|968.36|957.56|967.9|957.1|13
1645414410000|2022-02-21 03:33:30|968.21|957.41|967.9|957.1|968.26|957.46|967.9|957.1|5
1645414420000|2022-02-21 03:33:40|967.85|957.05|967.88|957.08|967.88|957.08|967.85|957.05|2
1645414430000|2022-02-21 03:33:50|967.93|957.13|967.95|957.15|967.98|957.18|967.93|957.13|3
1645414440000|2022-02-21 03:34:00|967.91|957.11|968.4|957.6|968.4|957.6|967.86|957.06|5
1645414450000|2022-02-21 03:34:10|968.3|957.5|968.3|957.5|968.3|957.5|968.3|957.5|1
1645414460000|2022-02-21 03:34:20|968.08|957.28|967.67|956.87|968.08|957.28|967.67|956.87|6
1645414470000|2022-02-21 03:34:30|967.9|957.1|967.83|957.03|968|957.2|967.81|957.01|5
1645414480000|2022-02-21 03:34:40|967.81|957.01|968.07|957.27|968.15|957.35|967.81|957.01|4
1645414490000|2022-02-21 03:34:50|968.06|957.26|967.6|956.8|968.07|957.27|967.6|956.8|12
1645414500000|2022-02-21 03:35:00|967.9|957.1|967.94|957.14|968.04|957.24|967.79|956.99|9
1645414510000|2022-02-21 03:35:10|968.01|957.21|969.26|958.46|969.26|958.46|968.01|957.21|7
1645414520000|2022-02-21 03:35:20|969.25|958.45|969.2|958.4|969.25|958.45|969.04|958.24|4
1645414530000|2022-02-21 03:35:30|969.11|958.31|968.87|958.07|969.11|958.31|968.8|958|4
1645414560000|2022-02-21 03:36:00|968.9|958.1|968.87|958.07|968.9|958.1|968.87|958.07|4
1645414600000|2022-02-21 03:36:40|968.9|958.1|968.87|958.07|968.9|958.1|968.87|958.07|2
1645414620000|2022-02-21 03:37:00|968.9|958.1|968.9|958.1|968.9|958.1|968.9|958.1|1
1645414630000|2022-02-21 03:37:10|968.91|958.11|968.9|958.1|969.05|958.25|968.9|958.1|5
1645414650000|2022-02-21 03:37:30|968.92|958.12|969.15|958.35|969.15|958.35|968.91|958.11|7
1645414660000|2022-02-21 03:37:40|969|958.2|968.96|958.16|969.2|958.4|968.96|958.16|3
1645414670000|2022-02-21 03:37:50|969|958.2|968.73|957.93|969|958.2|968.73|957.93|5
1645414700000|2022-02-21 03:38:20|968.68|957.88|968.68|957.88|968.68|957.88|968.68|957.88|1
1645414720000|2022-02-21 03:38:40|968.44|957.64|968.44|957.64|968.44|957.64|968.27|957.47|3
1645414730000|2022-02-21 03:38:50|968.52|957.72|968.64|957.84|968.64|957.84|968.52|957.72|3
1645414740000|2022-02-21 03:39:00|968.68|957.88|969.01|958.21|969.01|958.21|968.68|957.88|4
1645414750000|2022-02-21 03:39:10|969.02|958.22|969.02|958.22|969.02|958.22|969.01|958.21|3
1645414800000|2022-02-21 03:40:00|968.9|958.1|968.53|957.73|968.9|958.1|968.53|957.73|2
1645414820000|2022-02-21 03:40:20|968.6|957.8|968.6|957.8|968.6|957.8|968.6|957.8|1
1645414830000|2022-02-21 03:40:30|968.53|957.73|968.53|957.73|968.53|957.73|968.53|957.73|1
1645414880000|2022-02-21 03:41:20|968.47|957.67|968.53|957.73|968.53|957.73|968.47|957.67|2
1645414920000|2022-02-21 03:42:00|968.48|957.68|968.48|957.68|968.6|957.8|968.48|957.68|5
1645414930000|2022-02-21 03:42:10|968.44|957.64|967.96|957.16|968.44|957.64|967.96|957.16|3
1645414990000|2022-02-21 03:43:10|967.9|957.1|968.36|957.56|968.36|957.56|967.9|957.1|5
1645415000000|2022-02-21 03:43:20|968.35|957.55|968.35|957.55|968.35|957.55|968.2|957.4|4
1645415010000|2022-02-21 03:43:30|968.32|957.52|968.32|957.52|968.32|957.52|968.32|957.52|1
1645415040000|2022-02-21 03:44:00|968.36|957.56|968.36|957.56|968.36|957.56|968.36|957.56|1
1645415070000|2022-02-21 03:44:30|968.05|957.25|968.05|957.25|968.05|957.25|968.05|957.25|1
1645415080000|2022-02-21 03:44:40|968|957.2|968.05|957.25|968.05|957.25|968|957.2|3
1645415100000|2022-02-21 03:45:00|968|957.2|967.9|957.1|968|957.2|967.9|957.1|2
1645415110000|2022-02-21 03:45:10|968.11|957.31|967.9|957.1|968.15|957.35|967.9|957.1|3
1645415130000|2022-02-21 03:45:30|968.08|957.28|968.22|957.42|968.22|957.42|968.07|957.27|5
1645415140000|2022-02-21 03:45:40|968.09|957.29|968.19|957.39|968.22|957.42|968.09|957.29|3
1645415150000|2022-02-21 03:45:50|968.07|957.27|967.75|956.95|968.07|957.27|967.75|956.95|2
1645415160000|2022-02-21 03:46:00|967.61|956.81|967.61|956.81|967.61|956.81|967.61|956.81|1
1645415170000|2022-02-21 03:46:10|967.51|956.71|967.51|956.71|967.51|956.71|967.51|956.71|1
1645415190000|2022-02-21 03:46:30|967.46|956.66|967.46|956.66|967.46|956.66|967.46|956.66|1
1645415200000|2022-02-21 03:46:40|967.26|956.46|967.26|956.46|967.26|956.46|967.26|956.46|1
1645415220000|2022-02-21 03:47:00|967.5|956.7|967.4|956.6|967.5|956.7|967.4|956.6|2
1645415240000|2022-02-21 03:47:20|967.45|956.65|967.45|956.65|967.45|956.65|967.45|956.65|1
1645415260000|2022-02-21 03:47:40|967.25|956.45|967.25|956.45|967.25|956.45|967.25|956.45|1
1645415280000|2022-02-21 03:48:00|967.45|956.65|967.9|957.1|967.9|957.1|967.45|956.65|3
1645415290000|2022-02-21 03:48:10|967.79|956.99|968.15|957.35|968.15|957.35|967.79|956.99|2
1645415310000|2022-02-21 03:48:30|968|957.2|968|957.2|968|957.2|968|957.2|1
1645415330000|2022-02-21 03:48:50|967.9|957.1|967.81|957.01|967.9|957.1|967.81|957.01|2
1645415340000|2022-02-21 03:49:00|967.85|957.05|967.59|956.79|967.85|957.05|967.59|956.79|3
1645415350000|2022-02-21 03:49:10|967.09|956.29|967.09|956.29|967.09|956.29|967.09|956.29|1
1645415360000|2022-02-21 03:49:20|966.9|956.1|966.9|956.1|966.9|956.1|966.9|956.1|1
1645415410000|2022-02-21 03:50:10|967.09|956.29|967.09|956.29|967.09|956.29|967.09|956.29|1
1645415420000|2022-02-21 03:50:20|966.9|956.1|966.9|956.1|966.9|956.1|966.9|956.1|1
1645415430000|2022-02-21 03:50:30|966.05|955.25|966.05|955.25|966.05|955.25|966.05|955.25|1
1645415440000|2022-02-21 03:50:40|965.9|955.1|965.55|954.75|965.9|955.1|965.55|954.75|2
1645415450000|2022-02-21 03:50:50|965.4|954.6|965.66|954.86|965.66|954.86|965.4|954.6|3
1645415460000|2022-02-21 03:51:00|965.99|955.19|966.07|955.27|966.27|955.47|965.96|955.16|6
1645415470000|2022-02-21 03:51:10|965.97|955.17|965.97|955.17|965.97|955.17|965.86|955.06|5
1645415480000|2022-02-21 03:51:20|966.11|955.31|966.9|956.1|966.9|956.1|966.11|955.31|4
1645415500000|2022-02-21 03:51:40|966.45|955.65|966.45|955.65|966.45|955.65|966.45|955.65|1
1645415510000|2022-02-21 03:51:50|966.27|955.47|966.27|955.47|966.27|955.47|966.27|955.47|1
1645415530000|2022-02-21 03:52:10|966.17|955.37|966.17|955.37|966.17|955.37|966.17|955.37|1
1645415570000|2022-02-21 03:52:50|966.12|955.32|966.12|955.32|966.12|955.32|966.12|955.32|1
1645415580000|2022-02-21 03:53:00|966.72|955.92|966.8|956|966.8|956|966.72|955.92|2
1645415630000|2022-02-21 03:53:50|966.99|956.19|967.17|956.37|967.17|956.37|966.99|956.19|3
1645415640000|2022-02-21 03:54:00|967.12|956.32|967.09|956.29|967.12|956.32|966.9|956.1|3
1645415650000|2022-02-21 03:54:10|967.37|956.57|967.09|956.29|967.37|956.57|967.09|956.29|2
1645415660000|2022-02-21 03:54:20|967.12|956.32|966.99|956.19|967.49|956.69|966.99|956.19|6
1645415690000|2022-02-21 03:54:50|967.2|956.4|967.12|956.32|967.49|956.69|967.12|956.32|4
1645415700000|2022-02-21 03:55:00|967.22|956.42|967.22|956.42|967.22|956.42|967.22|956.42|1
1645415710000|2022-02-21 03:55:10|966.97|956.17|966.97|956.17|966.97|956.17|966.97|956.17|1
1645415720000|2022-02-21 03:55:20|967.19|956.39|967.19|956.39|967.19|956.39|967.19|956.39|1
1645415740000|2022-02-21 03:55:40|967.58|956.78|967.58|956.78|967.58|956.78|967.58|956.78|1
1645415760000|2022-02-21 03:56:00|967.28|956.48|967.8|957|967.8|957|967.28|956.48|4
1645415780000|2022-02-21 03:56:20|967.7|956.9|967.72|956.92|967.72|956.92|967.7|956.9|2
1645415790000|2022-02-21 03:56:30|967.44|956.64|967.44|956.64|967.44|956.64|967.44|956.64|1
1645415830000|2022-02-21 03:57:10|967.72|956.92|966.9|956.1|967.72|956.92|966.9|956.1|3
1645415870000|2022-02-21 03:57:50|967.12|956.32|967.12|956.32|967.12|956.32|967.12|956.32|1
1645415880000|2022-02-21 03:58:00|967.4|956.6|967.4|956.6|967.4|956.6|967.4|956.6|1
1645415890000|2022-02-21 03:58:10|967.15|956.35|966.9|956.1|967.15|956.35|966.9|956.1|2
1645415900000|2022-02-21 03:58:20|966.69|955.89|966.33|955.53|966.69|955.89|966.33|955.53|3
1645415920000|2022-02-21 03:58:40|966.08|955.28|966.08|955.28|966.08|955.28|966.08|955.28|1
1645415960000|2022-02-21 03:59:20|966.22|955.42|966.22|955.42|966.22|955.42|966.22|955.42|1
1645415980000|2022-02-21 03:59:40|966.35|955.55|966.35|955.55|966.35|955.55|966.35|955.55|1
1645416000000|2022-02-21 04:00:00|965.9|955.1|965.9|955.1|965.9|955.1|965.9|955.1|1
1645416010000|2022-02-21 04:00:10|966.3|955.5|966.84|956.04|966.84|956.04|966.3|955.5|6
1645416020000|2022-02-21 04:00:20|966.88|956.08|966.95|956.15|966.95|956.15|966.88|956.08|2
1645416030000|2022-02-21 04:00:30|967.3|956.5|967.3|956.5|967.3|956.5|967.3|956.5|1
1645416040000|2022-02-21 04:00:40|967.25|956.45|966.9|956.1|967.25|956.45|966.9|956.1|3
1645416050000|2022-02-21 04:00:50|966.6|955.8|966.6|955.8|966.6|955.8|966.6|955.8|1
1645416060000|2022-02-21 04:01:00|966.05|955.25|966.05|955.25|966.05|955.25|966.05|955.25|1
1645416070000|2022-02-21 04:01:10|966.1|955.3|966.1|955.3|966.1|955.3|966.1|955.3|1
1645416080000|2022-02-21 04:01:20|966.39|955.59|966.35|955.55|966.39|955.59|966.35|955.55|2
1645416100000|2022-02-21 04:01:40|966.25|955.45|966.62|955.82|966.62|955.82|966.25|955.45|5
1645416110000|2022-02-21 04:01:50|966.75|955.95|966.9|956.1|966.9|956.1|966.75|955.95|4
1645416130000|2022-02-21 04:02:10|966.76|955.96|966.34|955.54|966.76|955.96|966.34|955.54|2
1645416140000|2022-02-21 04:02:20|966.54|955.74|966.6|955.8|966.67|955.87|966.54|955.74|3
1645416150000|2022-02-21 04:02:30|966.76|955.96|966.76|955.96|966.76|955.96|966.76|955.96|1
1645416170000|2022-02-21 04:02:50|966.75|955.95|966.26|955.46|966.75|955.95|966.25|955.45|6
1645416180000|2022-02-21 04:03:00|966.51|955.71|966.63|955.83|966.63|955.83|966.51|955.71|2
1645416190000|2022-02-21 04:03:10|966.7|955.9|966.7|955.9|966.7|955.9|966.7|955.9|1
1645416200000|2022-02-21 04:03:20|966.9|956.1|966.87|956.07|967.1|956.3|966.87|956.07|5
1645416230000|2022-02-21 04:03:50|966.9|956.1|966.9|956.1|966.9|956.1|966.9|956.1|1
1645416270000|2022-02-21 04:04:30|967.15|956.35|967.8|957|967.8|957|967.15|956.35|4
1645416300000|2022-02-21 04:05:00|967.75|956.95|967.75|956.95|967.75|956.95|967.75|956.95|1
1645416330000|2022-02-21 04:05:30|967.8|957|967.8|957|967.8|957|967.8|957|1
1645416350000|2022-02-21 04:05:50|967.65|956.85|966.96|956.16|967.65|956.85|966.96|956.16|2
1645416370000|2022-02-21 04:06:10|967.36|956.56|967.67|956.87|967.67|956.87|967.36|956.56|5
1645416390000|2022-02-21 04:06:30|967.8|957|967.8|957|967.8|957|967.8|957|1
1645416400000|2022-02-21 04:06:40|967.9|957.1|967.9|957.1|967.9|957.1|967.9|957.1|1
1645416410000|2022-02-21 04:06:50|967.87|957.07|967.9|957.1|967.9|957.1|967.87|957.07|2
1645416440000|2022-02-21 04:07:20|968|957.2|968.39|957.59|968.58|957.78|968|957.2|6
1645416450000|2022-02-21 04:07:30|968.61|957.81|968.61|957.81|968.61|957.81|968.61|957.81|1
1645416460000|2022-02-21 04:07:40|968.75|957.95|968.75|957.95|968.75|957.95|968.75|957.95|1
1645416480000|2022-02-21 04:08:00|968.5|957.7|968.3|957.5|968.5|957.7|968.3|957.5|2
1645416490000|2022-02-21 04:08:10|968.15|957.35|968.15|957.35|968.15|957.35|968.15|957.35|1
1645416510000|2022-02-21 04:08:30|968.12|957.32|968.12|957.32|968.12|957.32|968.12|957.32|1
1645416530000|2022-02-21 04:08:50|968.15|957.35|968.51|957.71|968.7|957.9|968.15|957.35|5
1645416540000|2022-02-21 04:09:00|968.29|957.49|968.29|957.49|968.29|957.49|968.29|957.49|1
1645416550000|2022-02-21 04:09:10|968.3|957.5|968.3|957.5|968.3|957.5|968.3|957.5|1
1645416610000|2022-02-21 04:10:10|968.29|957.49|968.29|957.49|968.29|957.49|968.29|957.49|1
1645416620000|2022-02-21 04:10:20|968.6|957.8|968.78|957.98|968.78|957.98|968.41|957.61|4
1645416650000|2022-02-21 04:10:50|968.75|957.95|968.75|957.95|968.75|957.95|968.75|957.95|1
1645416660000|2022-02-21 04:11:00|968.6|957.8|968.43|957.63|968.6|957.8|968.43|957.63|3
1645416670000|2022-02-21 04:11:10|968.44|957.64|968.03|957.23|968.44|957.64|968.03|957.23|2
1645416680000|2022-02-21 04:11:20|967.9|957.1|967.9|957.1|967.9|957.1|967.9|957.1|1
1645416700000|2022-02-21 04:11:40|967.88|957.08|967.88|957.08|967.88|957.08|967.88|957.08|1
1645416750000|2022-02-21 04:12:30|967.8|957|967.8|957|967.8|957|967.8|957|1
1645416770000|2022-02-21 04:12:50|967.85|957.05|967.85|957.05|967.85|957.05|967.85|957.05|1
1645416780000|2022-02-21 04:13:00|967.8|957|967.8|957|967.8|957|967.8|957|1
1645416790000|2022-02-21 04:13:10|967.9|957.1|967.9|957.1|967.9|957.1|967.9|957.1|1
1645416810000|2022-02-21 04:13:30|967.89|957.09|968.55|957.75|968.55|957.75|967.89|957.09|3
1645416820000|2022-02-21 04:13:40|968.3|957.5|968.65|957.85|968.65|957.85|968.15|957.35|5
1645416840000|2022-02-21 04:14:00|968.75|957.95|968.75|957.95|968.75|957.95|968.75|957.95|1
1645416860000|2022-02-21 04:14:20|968.07|957.27|967.9|957.1|968.07|957.27|967.9|957.1|2
1645416890000|2022-02-21 04:14:50|968|957.2|968|957.2|968|957.2|968|957.2|1
1645416900000|2022-02-21 04:15:00|967.9|957.1|968.7|957.9|968.7|957.9|967.9|957.1|5
1645416940000|2022-02-21 04:15:40|968.75|957.95|968.8|958|968.8|958|968.75|957.95|3
1645417020000|2022-02-21 04:17:00|968.7|957.9|968.7|957.9|968.7|957.9|968.7|957.9|1
1645417040000|2022-02-21 04:17:20|968.65|957.85|967.9|957.1|968.65|957.85|967.9|957.1|3
1645417100000|2022-02-21 04:18:20|967.78|956.98|967.56|956.76|967.78|956.98|967.28|956.48|5
1645417120000|2022-02-21 04:18:40|967.65|956.85|967.05|956.25|967.65|956.85|967.05|956.25|2
1645417130000|2022-02-21 04:18:50|967.34|956.54|967.3|956.5|967.56|956.76|967.3|956.5|3
1645417140000|2022-02-21 04:19:00|967.04|956.24|967.3|956.5|967.54|956.74|967.04|956.24|4
1645417180000|2022-02-21 04:19:40|967.34|956.54|967.34|956.54|967.34|956.54|967.34|956.54|1
1645417190000|2022-02-21 04:19:50|967.3|956.5|967.3|956.5|967.3|956.5|967.3|956.5|1
1645417200000|2022-02-21 04:20:00|967.7|956.9|967.52|956.72|967.7|956.9|967.52|956.72|2
1645417210000|2022-02-21 04:20:10|967.34|956.54|967.3|956.5|967.34|956.54|967.3|956.5|2
1645417220000|2022-02-21 04:20:20|967.62|956.82|967.62|956.82|967.62|956.82|967.62|956.82|1
1645417240000|2022-02-21 04:20:40|967.84|957.04|967.84|957.04|967.84|957.04|967.84|957.04|1
1645417260000|2022-02-21 04:21:00|967.85|957.05|967.85|957.05|967.85|957.05|967.85|957.05|1
1645417300000|2022-02-21 04:21:40|967.9|957.1|967.9|957.1|967.9|957.1|967.9|957.1|1
1645417310000|2022-02-21 04:21:50|967.95|957.15|967.95|957.15|967.95|957.15|967.95|957.15|1
1645417360000|2022-02-21 04:22:40|967.99|957.19|967.99|957.19|967.99|957.19|967.99|957.19|1
1645417390000|2022-02-21 04:23:10|967.9|957.1|967.9|957.1|967.9|957.1|967.9|957.1|1
1645417410000|2022-02-21 04:23:30|967.95|957.15|967.95|957.15|967.95|957.15|967.95|957.15|1
1645417420000|2022-02-21 04:23:40|968.06|957.26|968.7|957.9|968.7|957.9|968.06|957.26|3
1645417460000|2022-02-21 04:24:20|968.9|958.1|968.9|958.1|968.9|958.1|968.9|958.1|1
1645417480000|2022-02-21 04:24:40|968.8|958|968.8|958|968.8|958|968.8|958|1
1645417500000|2022-02-21 04:25:00|968.9|958.1|968.9|958.1|968.9|958.1|968.9|958.1|1
1645417520000|2022-02-21 04:25:20|968.85|958.05|968.85|958.05|968.85|958.05|968.85|958.05|1
1645417560000|2022-02-21 04:26:00|968.62|957.82|967.9|957.1|968.62|957.82|967.9|957.1|5
1645417570000|2022-02-21 04:26:10|967.85|957.05|967.85|957.05|967.85|957.05|967.85|957.05|1
1645417650000|2022-02-21 04:27:30|967.9|957.1|968.04|957.24|968.04|957.24|967.9|957.1|2
1645417660000|2022-02-21 04:27:40|968.15|957.35|968.13|957.33|968.38|957.58|968.13|957.33|3
1645417680000|2022-02-21 04:28:00|967.9|957.1|967.9|957.1|967.9|957.1|967.9|957.1|1
1645417690000|2022-02-21 04:28:10|968.04|957.24|968.04|957.24|968.04|957.24|968.04|957.24|1
1645417720000|2022-02-21 04:28:40|967.9|957.1|968.04|957.24|968.04|957.24|967.9|957.1|2
1645417730000|2022-02-21 04:28:50|968.05|957.25|968.05|957.25|968.05|957.25|968.05|957.25|1
1645417740000|2022-02-21 04:29:00|968.1|957.3|968.1|957.3|968.1|957.3|968.1|957.3|1
1645417760000|2022-02-21 04:29:20|968.05|957.25|968.05|957.25|968.05|957.25|968.05|957.25|1
1645417780000|2022-02-21 04:29:40|968.21|957.41|968.21|957.41|968.21|957.41|968.21|957.41|1
1645417790000|2022-02-21 04:29:50|968.05|957.25|968.05|957.25|968.05|957.25|968.05|957.25|1
1645417800000|2022-02-21 04:30:00|968.21|957.41|968.67|957.87|968.67|957.87|968.06|957.26|6
1645417810000|2022-02-21 04:30:10|968.52|957.72|968.17|957.37|968.52|957.72|968.17|957.37|2
1645417830000|2022-02-21 04:30:30|968.02|957.22|968.02|957.22|968.02|957.22|968.02|957.22|1
1645417840000|2022-02-21 04:30:40|968.01|957.21|967.9|957.1|968.01|957.21|967.9|957.1|2
1645417850000|2022-02-21 04:30:50|967.85|957.05|967.85|957.05|967.85|957.05|967.85|957.05|1
1645417880000|2022-02-21 04:31:20|967.8|957|967.8|957|967.8|957|967.8|957|1
1645417890000|2022-02-21 04:31:30|967.85|957.05|967.85|957.05|967.85|957.05|967.85|957.05|1
1645417910000|2022-02-21 04:31:50|967.9|957.1|967.9|957.1|967.9|957.1|967.9|957.1|1
1645417990000|2022-02-21 04:33:10|968.04|957.24|968.13|957.33|968.13|957.33|968.04|957.24|3
1645418000000|2022-02-21 04:33:20|968.1|957.3|967.99|957.19|968.33|957.53|967.99|957.19|4
1645418010000|2022-02-21 04:33:30|968.13|957.33|968|957.2|968.13|957.33|968|957.2|2
1645418020000|2022-02-21 04:33:40|968.12|957.32|967.99|957.19|968.13|957.33|967.99|957.19|3
1645418050000|2022-02-21 04:34:10|968.13|957.33|968.13|957.33|968.13|957.33|968.13|957.33|1
1645418060000|2022-02-21 04:34:20|967.99|957.19|968.9|958.1|968.93|958.13|967.99|957.19|8
1645418070000|2022-02-21 04:34:30|968.96|958.16|971.43|960.63|971.58|960.78|968.77|957.97|12
1645418090000|2022-02-21 04:34:50|971.64|960.84|971.44|960.64|971.64|960.84|971.14|960.34|5
1645418100000|2022-02-21 04:35:00|971.43|960.63|971.25|960.45|971.43|960.63|971.25|960.45|2
1645418110000|2022-02-21 04:35:10|971.32|960.52|971.28|960.48|971.53|960.73|971.28|960.48|5
1645418140000|2022-02-21 04:35:40|971.25|960.45|970.9|960.1|971.53|960.73|970.9|960.1|3
1645418150000|2022-02-21 04:35:50|970.69|959.89|970.4|959.6|970.69|959.89|970.4|959.6|2
1645418160000|2022-02-21 04:36:00|969.9|959.1|969.35|958.55|969.9|959.1|969.35|958.55|6
1645418180000|2022-02-21 04:36:20|969.3|958.5|969.45|958.65|969.45|958.65|969.26|958.46|3
1645418190000|2022-02-21 04:36:30|969.41|958.61|969.6|958.8|969.65|958.85|969.3|958.5|5
1645418200000|2022-02-21 04:36:40|969.7|958.9|969.6|958.8|969.7|958.9|969.6|958.8|3
1645418210000|2022-02-21 04:36:50|969.5|958.7|969.5|958.7|969.5|958.7|969.5|958.7|1
1645418220000|2022-02-21 04:37:00|969.25|958.45|969.35|958.55|969.6|958.8|969.25|958.45|3
1645418230000|2022-02-21 04:37:10|969.62|958.82|969.33|958.53|969.62|958.82|969.33|958.53|2
1645418240000|2022-02-21 04:37:20|969.69|958.89|969.87|959.07|969.87|959.07|969.69|958.89|3
1645418250000|2022-02-21 04:37:30|969.15|958.35|969.77|958.97|969.87|959.07|969.15|958.35|4
1645418270000|2022-02-21 04:37:50|969.5|958.7|969.62|958.82|969.87|959.07|969.5|958.7|4
1645418280000|2022-02-21 04:38:00|969.45|958.65|969.45|958.65|969.45|958.65|969.45|958.65|1
1645418290000|2022-02-21 04:38:10|969.8|959|969.8|959|969.8|959|969.8|959|1
1645418300000|2022-02-21 04:38:20|969.51|958.71|969.69|958.89|969.69|958.89|969.05|958.25|3
1645418310000|2022-02-21 04:38:30|969.66|958.86|969.66|958.86|969.66|958.86|969.66|958.86|1
1645418320000|2022-02-21 04:38:40|969.8|959|970|959.2|970.19|959.39|969.78|958.98|5
1645418330000|2022-02-21 04:38:50|970.07|959.27|970|959.2|970.14|959.34|970|959.2|3
1645418340000|2022-02-21 04:39:00|970.28|959.48|970.28|959.48|970.28|959.48|970.28|959.48|1
1645418350000|2022-02-21 04:39:10|970|959.2|970.28|959.48|970.28|959.48|970|959.2|3
1645418360000|2022-02-21 04:39:20|970.05|959.25|970.05|959.25|970.05|959.25|970.05|959.25|1
1645418370000|2022-02-21 04:39:30|970.28|959.48|969.9|959.1|970.28|959.48|969.9|959.1|2
1645418380000|2022-02-21 04:39:40|969.72|958.92|969.72|958.92|969.72|958.92|969.72|958.92|1
1645418390000|2022-02-21 04:39:50|969.9|959.1|969.9|959.1|969.9|959.1|969.83|959.03|3
1645418410000|2022-02-21 04:40:10|969.55|958.75|969.62|958.82|969.62|958.82|969.29|958.49|4
1645418420000|2022-02-21 04:40:20|969.5|958.7|969.5|958.7|969.5|958.7|969.5|958.7|1
1645418430000|2022-02-21 04:40:30|969.7|958.9|969.7|958.9|969.7|958.9|969.7|958.9|1
1645418440000|2022-02-21 04:40:40|969.83|959.03|969.34|958.54|969.83|959.03|969.34|958.54|2
1645418450000|2022-02-21 04:40:50|969.29|958.49|969.29|958.49|969.29|958.49|969.29|958.49|1
1645418470000|2022-02-21 04:41:10|969.34|958.54|969.3|958.5|969.34|958.54|969.3|958.5|2
1645418490000|2022-02-21 04:41:30|969.65|958.85|969.65|958.85|969.65|958.85|969.4|958.6|3
1645418510000|2022-02-21 04:41:50|969.54|958.74|969.54|958.74|969.54|958.74|969.54|958.74|1
1645418520000|2022-02-21 04:42:00|969.69|958.89|969.69|958.89|969.69|958.89|969.69|958.89|1
1645418540000|2022-02-21 04:42:20|969.75|958.95|970|959.2|970|959.2|969.75|958.95|3
1645418550000|2022-02-21 04:42:30|969.9|959.1|969.9|959.1|969.9|959.1|969.9|959.1|1
1645418570000|2022-02-21 04:42:50|969.85|959.05|969.9|959.1|969.9|959.1|969.85|959.05|2
1645418610000|2022-02-21 04:43:30|969.1|958.3|969.82|959.02|969.9|959.1|969.1|958.3|4
1645418620000|2022-02-21 04:43:40|969.77|958.97|969.9|959.1|969.9|959.1|969.77|958.97|2
1645418630000|2022-02-21 04:43:50|969.69|958.89|969.69|958.89|969.69|958.89|969.69|958.89|1
1645418640000|2022-02-21 04:44:00|969.78|958.98|969.62|958.82|969.9|959.1|969.62|958.82|4
1645418650000|2022-02-21 04:44:10|969.65|958.85|969.65|958.85|969.65|958.85|969.65|958.85|1
1645418660000|2022-02-21 04:44:20|969.62|958.82|969.9|959.1|969.9|959.1|969.5|958.7|4
1645418680000|2022-02-21 04:44:40|969.79|958.99|969.73|958.93|969.79|958.99|969.62|958.82|3
1645418690000|2022-02-21 04:44:50|969.5|958.7|969.5|958.7|969.5|958.7|969.5|958.7|1
1645418700000|2022-02-21 04:45:00|969.63|958.83|969.85|959.05|969.85|959.05|969.31|958.51|5
1645418710000|2022-02-21 04:45:10|969.9|959.1|969.8|959|969.9|959.1|969.8|959|2
1645418730000|2022-02-21 04:45:30|969.9|959.1|969.96|959.16|969.96|959.16|969.9|959.1|7
1645418740000|2022-02-21 04:45:40|969.93|959.13|969.92|959.12|969.93|959.13|969.92|959.12|2
1645418760000|2022-02-21 04:46:00|969.9|959.1|969.9|959.1|969.9|959.1|969.9|959.1|1
1645418770000|2022-02-21 04:46:10|969.87|959.07|969.87|959.07|969.87|959.07|969.87|959.07|1
1645418780000|2022-02-21 04:46:20|969.93|959.13|969.87|959.07|969.93|959.13|969.87|959.07|2
1645418790000|2022-02-21 04:46:30|970.05|959.25|969.87|959.07|970.05|959.25|969.87|959.07|5
1645418800000|2022-02-21 04:46:40|969.97|959.17|970|959.2|970|959.2|969.97|959.17|2
1645418810000|2022-02-21 04:46:50|970.07|959.27|970.1|959.3|970.1|959.3|970.07|959.27|2
1645418820000|2022-02-21 04:47:00|969.88|959.08|970.07|959.27|970.1|959.3|969.88|959.08|3
1645418830000|2022-02-21 04:47:10|970.1|959.3|969.94|959.14|970.1|959.3|969.81|959.01|3
1645418840000|2022-02-21 04:47:20|969.98|959.18|970.03|959.23|970.03|959.23|969.98|959.18|2
1645418860000|2022-02-21 04:47:40|970.05|959.25|970.05|959.25|970.05|959.25|970.05|959.25|1
1645418870000|2022-02-21 04:47:50|970|959.2|970.7|959.9|970.7|959.9|970|959.2|5
1645418880000|2022-02-21 04:48:00|970.9|960.1|971.03|960.23|971.03|960.23|970.9|960.1|2
1645418900000|2022-02-21 04:48:20|970.95|960.15|970.95|960.15|970.95|960.15|970.95|960.15|1
1645418910000|2022-02-21 04:48:30|970.9|960.1|970.9|960.1|970.9|960.1|970.9|960.1|1
1645418950000|2022-02-21 04:49:10|971.28|960.48|970.9|960.1|971.28|960.48|970.9|960.1|2
1645418970000|2022-02-21 04:49:30|971.09|960.29|971.09|960.29|971.09|960.29|971.09|960.29|1
1645418980000|2022-02-21 04:49:40|971.28|960.48|971.78|960.98|971.78|960.98|971.28|960.48|3
1645418990000|2022-02-21 04:49:50|971.85|961.05|971.85|961.05|971.85|961.05|971.78|960.98|3
1645419000000|2022-02-21 04:50:00|971.9|961.1|975.86|965.06|975.86|965.06|971.9|961.1|23
1645419010000|2022-02-21 04:50:10|976.05|965.25|976.4|965.6|976.78|965.98|975.9|965.1|11
1645419020000|2022-02-21 04:50:20|976.69|965.89|976.9|966.1|976.9|966.1|976.1|965.3|9
1645419030000|2022-02-21 04:50:30|976.86|966.06|976.78|965.98|976.9|966.1|976.78|965.98|5
1645419040000|2022-02-21 04:50:40|976.9|966.1|976.82|966.02|976.9|966.1|976.2|965.4|5
1645419050000|2022-02-21 04:50:50|976.9|966.1|976.9|966.1|976.9|966.1|976.9|966.1|1
1645419060000|2022-02-21 04:51:00|977.13|966.33|977.31|966.51|977.31|966.51|977|966.2|3
1645419070000|2022-02-21 04:51:10|976.9|966.1|976.8|966|976.9|966.1|976.31|965.51|4
1645419080000|2022-02-21 04:51:20|976.81|966.01|976.74|965.94|976.9|966.1|976.74|965.94|3
1645419090000|2022-02-21 04:51:30|976.9|966.1|976.9|966.1|976.9|966.1|976.9|966.1|1
1645419100000|2022-02-21 04:51:40|976.76|965.96|976.9|966.1|977.33|966.53|976.76|965.96|5
1645419110000|2022-02-21 04:51:50|976.72|965.92|976.9|966.1|976.9|966.1|976.65|965.85|5
1645419120000|2022-02-21 04:52:00|976.58|965.78|976.9|966.1|976.9|966.1|976.58|965.78|3
1645419130000|2022-02-21 04:52:10|976.97|966.17|976.9|966.1|976.97|966.17|976.9|966.1|4
1645419140000|2022-02-21 04:52:20|977.15|966.35|978.22|967.42|978.45|967.65|977.15|966.35|9
1645419150000|2022-02-21 04:52:30|978.23|967.43|978.3|967.5|978.39|967.59|978.23|967.43|6
1645419160000|2022-02-21 04:52:40|978.27|967.47|977.4|966.6|978.27|967.47|977.4|966.6|6
1645419210000|2022-02-21 04:53:30|977.31|966.51|977.31|966.51|977.31|966.51|977.31|966.51|1
1645419220000|2022-02-21 04:53:40|977.1|966.3|977.4|966.6|977.4|966.6|977.1|966.3|2
1645419240000|2022-02-21 04:54:00|977.24|966.44|977.92|967.12|977.92|967.12|977.24|966.44|4
1645419250000|2022-02-21 04:54:10|978|967.2|977.86|967.06|978|967.2|977.86|967.06|4
1645419260000|2022-02-21 04:54:20|977.88|967.08|977.88|967.08|977.88|967.08|977.88|967.08|1
1645419290000|2022-02-21 04:54:50|977.91|967.11|978.81|968.01|978.81|968.01|977.91|967.11|3
1645419300000|2022-02-21 04:55:00|978.9|968.1|979.1|968.3|979.55|968.75|978.89|968.09|12
1645419310000|2022-02-21 04:55:10|979.39|968.59|979.35|968.55|979.63|968.83|979.35|968.55|3
1645419320000|2022-02-21 04:55:20|978.35|967.55|978.48|967.68|978.48|967.68|978.08|967.28|3
1645419330000|2022-02-21 04:55:30|977.9|967.1|977.8|967|977.9|967.1|977.8|967|2
1645419340000|2022-02-21 04:55:40|977.72|966.92|977.94|967.14|977.94|967.14|977.63|966.83|8
1645419350000|2022-02-21 04:55:50|978.45|967.65|979.42|968.62|979.9|969.1|978.42|967.62|19
1645419360000|2022-02-21 04:56:00|979.52|968.72|979.62|968.82|979.75|968.95|979.32|968.52|10
1645419370000|2022-02-21 04:56:10|979.66|968.86|979.66|968.86|979.66|968.86|979.52|968.72|4
1645419390000|2022-02-21 04:56:30|979.25|968.45|979.75|968.95|980.21|969.41|979.25|968.45|4
1645419400000|2022-02-21 04:56:40|979.94|969.14|980.25|969.45|980.4|969.6|979.89|969.09|15
1645419410000|2022-02-21 04:56:50|980|969.2|980.4|969.6|980.6|969.8|980|969.2|10
1645419420000|2022-02-21 04:57:00|980.39|969.59|980.14|969.34|980.67|969.87|980.14|969.34|7
1645419430000|2022-02-21 04:57:10|980.39|969.59|980.39|969.59|980.39|969.59|980.39|969.59|1
1645419440000|2022-02-21 04:57:20|980.6|969.8|979.4|968.6|980.6|969.8|979.05|968.25|6
1645419450000|2022-02-21 04:57:30|979.19|968.39|979.19|968.39|979.19|968.39|979.19|968.39|1
1645419470000|2022-02-21 04:57:50|979.34|968.54|979.5|968.7|979.55|968.75|979.34|968.54|4
1645419480000|2022-02-21 04:58:00|979.45|968.65|979.45|968.65|979.55|968.75|979.44|968.64|5
1645419490000|2022-02-21 04:58:10|979.3|968.5|979.65|968.85|979.65|968.85|979.3|968.5|2
1645419500000|2022-02-21 04:58:20|979.15|968.35|979.15|968.35|979.15|968.35|979.15|968.35|1
1645419510000|2022-02-21 04:58:30|979.44|968.64|979.45|968.65|979.45|968.65|979.44|968.64|2
1645419540000|2022-02-21 04:59:00|979.3|968.5|979.56|968.76|979.56|968.76|979.3|968.5|6
1645419550000|2022-02-21 04:59:10|979.49|968.69|979.49|968.69|979.49|968.69|979.49|968.69|1
1645419570000|2022-02-21 04:59:30|979.39|968.59|979.27|968.47|979.49|968.69|979.27|968.47|3
1645419590000|2022-02-21 04:59:50|979.29|968.49|979.29|968.49|979.5|968.7|979.29|968.49|3
1645419600000|2022-02-21 05:00:00|979.27|968.47|979.4|968.6|979.9|969.1|979.27|968.47|10
1645419610000|2022-02-21 05:00:10|979.52|968.72|979.32|968.52|979.61|968.81|979.32|968.52|4
1645419620000|2022-02-21 05:00:20|979.65|968.85|979.7|968.9|979.8|969|979.65|968.85|4
1645419630000|2022-02-21 05:00:30|979.49|968.69|979.3|968.5|979.52|968.72|978.9|968.1|6
1645419640000|2022-02-21 05:00:40|979.24|968.44|979.24|968.44|979.24|968.44|979.24|968.44|1
1645419650000|2022-02-21 05:00:50|979.19|968.39|979.19|968.39|979.19|968.39|978.9|968.1|3
1645419670000|2022-02-21 05:01:10|979.12|968.32|979.12|968.32|979.4|968.6|979.12|968.32|3
1645419680000|2022-02-21 05:01:20|979.08|968.28|978.86|968.06|979.08|968.28|978.86|968.06|2
1645419690000|2022-02-21 05:01:30|978.75|967.95|978.4|967.6|978.75|967.95|978.4|967.6|3
1645419700000|2022-02-21 05:01:40|977.9|967.1|977.59|966.79|977.9|967.1|977.59|966.79|5
1645419710000|2022-02-21 05:01:50|977.62|966.82|976.9|966.1|977.67|966.87|976.9|966.1|10
1645419720000|2022-02-21 05:02:00|976.59|965.79|976.5|965.7|976.59|965.79|976.5|965.7|2
1645419730000|2022-02-21 05:02:10|976.29|965.49|976.24|965.44|976.37|965.57|976.19|965.39|4
1645419740000|2022-02-21 05:02:20|976.19|965.39|976.34|965.54|976.55|965.75|976.19|965.39|3
1645419750000|2022-02-21 05:02:30|976.47|965.67|976.52|965.72|976.55|965.75|976.34|965.54|5
1645419770000|2022-02-21 05:02:50|976.39|965.59|976.42|965.62|976.42|965.62|976.39|965.59|2
1645419790000|2022-02-21 05:03:10|976.47|965.67|976.47|965.67|976.47|965.67|976.47|965.67|1
1645419800000|2022-02-21 05:03:20|976.55|965.75|976.42|965.62|976.55|965.75|976.42|965.62|5
1645419810000|2022-02-21 05:03:30|976.47|965.67|976.42|965.62|976.47|965.67|976.42|965.62|2
1645419820000|2022-02-21 05:03:40|976|965.2|975.77|964.97|976|965.2|975.77|964.97|4
1645419830000|2022-02-21 05:03:50|975.71|964.91|975.69|964.89|975.71|964.91|975.69|964.89|2
1645419840000|2022-02-21 05:04:00|975.65|964.85|975.7|964.9|975.7|964.9|975.65|964.85|2
1645419860000|2022-02-21 05:04:20|975.69|964.89|975.8|965|975.8|965|975.53|964.73|3
1645419870000|2022-02-21 05:04:30|975.75|964.95|975.7|964.9|975.75|964.95|975.53|964.73|5
1645419880000|2022-02-21 05:04:40|975.55|964.75|975.58|964.78|975.7|964.9|975.4|964.6|4
1645419890000|2022-02-21 05:04:50|975.7|964.9|975.7|964.9|975.7|964.9|975.7|964.9|1
1645419900000|2022-02-21 05:05:00|975.58|964.78|975.58|964.78|975.58|964.78|975.58|964.78|1
1645419910000|2022-02-21 05:05:10|975.43|964.63|975.43|964.63|975.43|964.63|975.43|964.63|1
1645419930000|2022-02-21 05:05:30|975.7|964.9|975.7|964.9|975.7|964.9|975.7|964.9|1
1645419940000|2022-02-21 05:05:40|975.58|964.78|975.7|964.9|975.7|964.9|975.58|964.78|2
1645419950000|2022-02-21 05:05:50|975.55|964.75|975.55|964.75|975.55|964.75|975.55|964.75|1
1645419960000|2022-02-21 05:06:00|975.65|964.85|975.55|964.75|975.65|964.85|975.55|964.75|3
1645419970000|2022-02-21 05:06:10|975.53|964.73|975.53|964.73|975.53|964.73|975.53|964.73|1
1645419980000|2022-02-21 05:06:20|975.7|964.9|975.7|964.9|975.7|964.9|975.7|964.9|1
1645420000000|2022-02-21 05:06:40|975.65|964.85|975.4|964.6|975.65|964.85|975.4|964.6|3
1645420010000|2022-02-21 05:06:50|975.15|964.35|974.9|964.1|975.15|964.35|974.9|964.1|2
1645420020000|2022-02-21 05:07:00|974.8|964|974.8|964|974.8|964|974.75|963.95|3
1645420030000|2022-02-21 05:07:10|974.74|963.94|974.79|963.99|974.8|964|974.74|963.94|3
1645420040000|2022-02-21 05:07:20|974.45|963.65|974.8|964|974.8|964|974.45|963.65|2
1645420050000|2022-02-21 05:07:30|975|964.2|975|964.2|975|964.2|975|964.2|1
1645420060000|2022-02-21 05:07:40|975.1|964.3|975.1|964.3|975.1|964.3|975.1|964.3|1
1645420070000|2022-02-21 05:07:50|974.95|964.15|974.95|964.15|974.95|964.15|974.95|964.15|1
1645420080000|2022-02-21 05:08:00|975|964.2|975.15|964.35|975.15|964.35|975|964.2|2
1645420090000|2022-02-21 05:08:10|975.05|964.25|975.2|964.4|975.41|964.61|975.05|964.25|3
1645420100000|2022-02-21 05:08:20|975.49|964.69|975.31|964.51|975.49|964.69|975.2|964.4|5
1645420110000|2022-02-21 05:08:30|975.55|964.75|975.29|964.49|975.55|964.75|975.29|964.49|3
1645420120000|2022-02-21 05:08:40|975.19|964.39|975.05|964.25|975.19|964.39|975|964.2|4
1645420130000|2022-02-21 05:08:50|975.21|964.41|974.9|964.1|975.21|964.41|974.9|964.1|4
1645420150000|2022-02-21 05:09:10|975.01|964.21|975.01|964.21|975.01|964.21|975.01|964.21|1
1645420160000|2022-02-21 05:09:20|974.9|964.1|974.9|964.1|974.9|964.1|974.9|964.1|1
1645420190000|2022-02-21 05:09:50|975.01|964.21|975.3|964.5|975.3|964.5|974.9|964.1|3
1645420200000|2022-02-21 05:10:00|975.55|964.75|975.27|964.47|975.55|964.75|975.27|964.47|2
1645420210000|2022-02-21 05:10:10|975.05|964.25|975.3|964.5|975.55|964.75|975.05|964.25|3
1645420220000|2022-02-21 05:10:20|975.15|964.35|974.55|963.75|975.15|964.35|974.55|963.75|4
1645420230000|2022-02-21 05:10:30|974.56|963.76|974.56|963.76|974.56|963.76|974.56|963.76|1
1645420250000|2022-02-21 05:10:50|974.9|964.1|974.9|964.1|974.9|964.1|974.8|964|4
1645420260000|2022-02-21 05:11:00|974.57|963.77|974.57|963.77|974.57|963.77|974.57|963.77|1
1645420270000|2022-02-21 05:11:10|974.59|963.79|974.57|963.77|974.59|963.79|974.57|963.77|2
1645420280000|2022-02-21 05:11:20|974.7|963.9|974.7|963.9|974.7|963.9|974.7|963.9|1
1645420290000|2022-02-21 05:11:30|974.67|963.87|975.35|964.55|975.35|964.55|974.67|963.87|3
1645420300000|2022-02-21 05:11:40|975.43|964.63|975.43|964.63|975.43|964.63|975.43|964.63|1
1645420320000|2022-02-21 05:12:00|975.05|964.25|975.3|964.5|975.55|964.75|975.05|964.25|4
1645420340000|2022-02-21 05:12:20|975.55|964.75|975.3|964.5|975.55|964.75|975.3|964.5|2
1645420350000|2022-02-21 05:12:30|975.35|964.55|975.35|964.55|975.35|964.55|975.35|964.55|1
1645420360000|2022-02-21 05:12:40|975.3|964.5|975.3|964.5|975.3|964.5|975.3|964.5|1
1645420390000|2022-02-21 05:13:10|974.9|964.1|974.74|963.94|974.9|964.1|974.74|963.94|4
1645420400000|2022-02-21 05:13:20|974.57|963.77|974.88|964.08|974.88|964.08|974.15|963.35|4
1645420410000|2022-02-21 05:13:30|974.9|964.1|975.61|964.81|975.61|964.81|974.88|964.08|6
1645420420000|2022-02-21 05:13:40|975.4|964.6|975.74|964.94|975.74|964.94|975.19|964.39|4
1645420430000|2022-02-21 05:13:50|975.63|964.83|975.65|964.85|975.74|964.94|975.4|964.6|5
1645420440000|2022-02-21 05:14:00|975.74|964.94|975.74|964.94|975.74|964.94|975.74|964.94|1
1645420450000|2022-02-21 05:14:10|975.65|964.85|975.7|964.9|975.7|964.9|975.65|964.85|2
1645420460000|2022-02-21 05:14:20|975.65|964.85|975.75|964.95|975.75|964.95|975.65|964.85|2
1645420470000|2022-02-21 05:14:30|975.7|964.9|975.7|964.9|975.7|964.9|975.7|964.9|1
1645420490000|2022-02-21 05:14:50|975.65|964.85|975.65|964.85|975.65|964.85|975.65|964.85|1
1645420500000|2022-02-21 05:15:00|975.52|964.72|975.52|964.72|975.52|964.72|975.52|964.72|1
1645420510000|2022-02-21 05:15:10|975.56|964.76|975.71|964.91|975.71|964.91|975.56|964.76|2
1645420520000|2022-02-21 05:15:20|975.79|964.99|975.12|964.32|975.79|964.99|974.64|963.84|9
1645420530000|2022-02-21 05:15:30|974.9|964.1|975.12|964.32|975.12|964.32|974.9|964.1|2
1645420540000|2022-02-21 05:15:40|975.3|964.5|975.3|964.5|975.3|964.5|975.05|964.25|3
1645420550000|2022-02-21 05:15:50|975.55|964.75|975.25|964.45|975.65|964.85|975.25|964.45|3
1645420560000|2022-02-21 05:16:00|975.65|964.85|975.65|964.85|975.65|964.85|975.65|964.85|1
1645420570000|2022-02-21 05:16:10|975.75|964.95|975.53|964.73|975.75|964.95|975.53|964.73|2
1645420580000|2022-02-21 05:16:20|975.4|964.6|975.65|964.85|975.69|964.89|975.4|964.6|4
1645420590000|2022-02-21 05:16:30|975.64|964.84|975.8|965|975.8|965|975.64|964.84|2
1645420610000|2022-02-21 05:16:50|975.64|964.84|976.1|965.3|976.1|965.3|975.56|964.76|6
1645420620000|2022-02-21 05:17:00|976.3|965.5|976.05|965.25|976.3|965.5|976.05|965.25|2
1645420630000|2022-02-21 05:17:10|975.91|965.11|975.67|964.87|975.91|965.11|975.4|964.6|6
1645420640000|2022-02-21 05:17:20|975.74|964.94|975.74|964.94|975.74|964.94|975.74|964.94|1
1645420650000|2022-02-21 05:17:30|975.7|964.9|975.7|964.9|975.7|964.9|975.7|964.9|1
1645420660000|2022-02-21 05:17:40|975.75|964.95|975.75|964.95|975.75|964.95|975.75|964.95|1
1645420670000|2022-02-21 05:17:50|975.7|964.9|975.51|964.71|975.7|964.9|975.51|964.71|3
1645420680000|2022-02-21 05:18:00|975.4|964.6|975.51|964.71|975.51|964.71|975.4|964.6|2
1645420690000|2022-02-21 05:18:10|975.57|964.77|975.44|964.64|975.57|964.77|975.43|964.63|3
1645420700000|2022-02-21 05:18:20|975.47|964.67|975.47|964.67|975.47|964.67|975.47|964.67|1
1645420710000|2022-02-21 05:18:30|975.42|964.62|975.42|964.62|975.42|964.62|975.42|964.62|1
1645420720000|2022-02-21 05:18:40|975.34|964.54|975.34|964.54|975.34|964.54|975.34|964.54|1
1645420730000|2022-02-21 05:18:50|975.8|965|975.8|965|975.8|965|975.8|965|1
1645420740000|2022-02-21 05:19:00|975.52|964.72|975.44|964.64|975.52|964.72|975.44|964.64|2
1645420750000|2022-02-21 05:19:10|975.32|964.52|975.58|964.78|975.58|964.78|975.32|964.52|2
1645420760000|2022-02-21 05:19:20|975.8|965|975.66|964.86|975.8|965|975.66|964.86|2
1645420770000|2022-02-21 05:19:30|975.57|964.77|975.57|964.77|975.57|964.77|975.57|964.77|1
1645420780000|2022-02-21 05:19:40|975.58|964.78|975.8|965|975.8|965|975.58|964.78|2
1645420790000|2022-02-21 05:19:50|975.66|964.86|975.66|964.86|975.66|964.86|975.66|964.86|1
1645420800000|2022-02-21 05:20:00|975.8|965|975.4|964.6|975.8|965|975.4|964.6|3
1645420810000|2022-02-21 05:20:10|974.9|964.1|974.72|963.92|974.9|964.1|974.72|963.92|2
1645420820000|2022-02-21 05:20:20|974.75|963.95|974.75|963.95|974.75|963.95|974.75|963.95|1
1645420840000|2022-02-21 05:20:40|974.65|963.85|974.72|963.92|974.72|963.92|974.65|963.85|2
1645420850000|2022-02-21 05:20:50|974.74|963.94|974.74|963.94|974.74|963.94|974.74|963.94|1
1645420860000|2022-02-21 05:21:00|974.72|963.92|975.15|964.35|975.15|964.35|974.72|963.92|5
1645420870000|2022-02-21 05:21:10|975.27|964.47|975.27|964.47|975.27|964.47|975.27|964.47|1
1645420880000|2022-02-21 05:21:20|975.55|964.75|975.55|964.75|975.55|964.75|975.55|964.75|1
1645420890000|2022-02-21 05:21:30|975.57|964.77|975.44|964.64|975.57|964.77|975.32|964.52|3
1645420900000|2022-02-21 05:21:40|975.53|964.73|975.4|964.6|975.53|964.73|975.4|964.6|2
1645420920000|2022-02-21 05:22:00|975.7|964.9|975.7|964.9|975.7|964.9|975.7|964.9|1
1645420930000|2022-02-21 05:22:10|975.62|964.82|975.96|965.16|975.96|965.16|975.2|964.4|8
1645420940000|2022-02-21 05:22:20|976.05|965.25|976.05|965.25|976.05|965.25|976.05|965.25|1
1645420950000|2022-02-21 05:22:30|975.9|965.1|976.05|965.25|976.05|965.25|975.9|965.1|2
1645420980000|2022-02-21 05:23:00|976.15|965.35|976.15|965.35|976.15|965.35|976.15|965.35|1
1645421000000|2022-02-21 05:23:20|976.1|965.3|976.35|965.55|976.6|965.8|976.1|965.3|3
1645421010000|2022-02-21 05:23:30|976.3|965.5|976.3|965.5|976.3|965.5|976.3|965.5|1
1645421020000|2022-02-21 05:23:40|976.6|965.8|976.35|965.55|976.6|965.8|976.1|965.3|4
1645421030000|2022-02-21 05:23:50|976.3|965.5|976.3|965.5|976.3|965.5|976.05|965.25|3
1645421040000|2022-02-21 05:24:00|976.6|965.8|975.6|964.8|976.6|965.8|975.6|964.8|10
1645421060000|2022-02-21 05:24:20|975.39|964.59|975.41|964.61|975.41|964.61|975.39|964.59|2
1645421070000|2022-02-21 05:24:30|975.52|964.72|975.9|965.1|975.9|965.1|975.52|964.72|3
1645421100000|2022-02-21 05:25:00|975.93|965.13|975.9|965.1|975.93|965.13|975.9|965.1|2
1645421110000|2022-02-21 05:25:10|976.4|965.6|976.12|965.32|976.4|965.6|976.12|965.32|4
1645421130000|2022-02-21 05:25:30|976.15|965.35|976.44|965.64|976.44|965.64|976.15|965.35|4
1645421140000|2022-02-21 05:25:40|976.45|965.65|976.52|965.72|976.52|965.72|976.45|965.65|3
1645421150000|2022-02-21 05:25:50|976.8|966|976.71|965.91|976.8|966|976.71|965.91|3
1645421160000|2022-02-21 05:26:00|976.57|965.77|977.02|966.22|977.02|966.22|976.57|965.77|4
1645421170000|2022-02-21 05:26:10|976.91|966.11|977.08|966.28|977.08|966.28|976.91|966.11|2
1645421180000|2022-02-21 05:26:20|977.63|966.83|977.84|967.04|977.84|967.04|977.63|966.83|3
1645421190000|2022-02-21 05:26:30|977.67|966.87|977.68|966.88|977.68|966.88|977.65|966.85|5
1645421200000|2022-02-21 05:26:40|977.8|967|977.8|967|977.8|967|977.8|967|1
1645421210000|2022-02-21 05:26:50|977.68|966.88|978.19|967.39|978.6|967.8|977.68|966.88|7
1645421220000|2022-02-21 05:27:00|977.9|967.1|977.66|966.86|977.9|967.1|977.53|966.73|5
1645421230000|2022-02-21 05:27:10|977.52|966.72|977.58|966.78|977.58|966.78|977.13|966.33|3
1645421240000|2022-02-21 05:27:20|977.52|966.72|977.35|966.55|977.52|966.72|977.35|966.55|2
1645421250000|2022-02-21 05:27:30|977.41|966.61|978.09|967.29|978.31|967.51|977.41|966.61|7
1645421260000|2022-02-21 05:27:40|977.9|967.1|979.19|968.39|979.55|968.75|977.9|967.1|9
1645421270000|2022-02-21 05:27:50|979.12|968.32|979.12|968.32|979.12|968.32|979.12|968.32|1
1645421280000|2022-02-21 05:28:00|979.4|968.6|978.55|967.75|979.4|968.6|978.55|967.75|4
1645421290000|2022-02-21 05:28:10|978.52|967.72|978.57|967.77|978.57|967.77|978.52|967.72|2
1645421300000|2022-02-21 05:28:20|978.47|967.67|978.19|967.39|978.55|967.75|977.9|967.1|7
1645421310000|2022-02-21 05:28:30|978.12|967.32|977.63|966.83|978.12|967.32|977.63|966.83|4
1645421320000|2022-02-21 05:28:40|977.55|966.75|977.42|966.62|977.6|966.8|977.34|966.54|5
1645421330000|2022-02-21 05:28:50|977.5|966.7|977.5|966.7|977.5|966.7|977.5|966.7|1
1645421340000|2022-02-21 05:29:00|977.29|966.49|977.58|966.78|977.64|966.84|977.29|966.49|5
1645421350000|2022-02-21 05:29:10|977.17|966.37|977.8|967|977.9|967.1|977.17|966.37|6
1645421360000|2022-02-21 05:29:20|977.9|967.1|977.8|967|977.9|967.1|977.8|967|2
1645421380000|2022-02-21 05:29:40|977.78|966.98|977.9|967.1|977.9|967.1|977.78|966.98|2
1645421400000|2022-02-21 05:30:00|977.93|967.13|977.9|967.1|977.93|967.13|977.9|967.1|2
1645421410000|2022-02-21 05:30:10|977.91|967.11|978.1|967.3|978.1|967.3|977.9|967.1|3
1645421430000|2022-02-21 05:30:30|977.95|967.15|978.28|967.48|978.28|967.48|977.95|967.15|3
1645421440000|2022-02-21 05:30:40|978.24|967.44|978.28|967.48|978.28|967.48|978.24|967.44|2
1645421450000|2022-02-21 05:30:50|978.24|967.44|978.24|967.44|978.24|967.44|978.24|967.44|1
1645421460000|2022-02-21 05:31:00|978.29|967.49|978.31|967.51|978.31|967.51|978.29|967.49|2
1645421480000|2022-02-21 05:31:20|978.65|967.85|978.65|967.85|978.65|967.85|978.65|967.85|1
1645421490000|2022-02-21 05:31:30|978.53|967.73|978.4|967.6|978.53|967.73|978.4|967.6|2
1645421500000|2022-02-21 05:31:40|978.54|967.74|978.54|967.74|978.54|967.74|978.54|967.74|1
1645421510000|2022-02-21 05:31:50|978.52|967.72|978.52|967.72|978.52|967.72|978.52|967.72|1
1645421520000|2022-02-21 05:32:00|978.39|967.59|977.8|967|978.39|967.59|977.8|967|4
1645421530000|2022-02-21 05:32:10|977.73|966.93|977.69|966.89|977.73|966.93|977.57|966.77|7
1645421540000|2022-02-21 05:32:20|977.41|966.61|977.29|966.49|977.41|966.61|977.29|966.49|2
1645421580000|2022-02-21 05:33:00|977.25|966.45|977.25|966.45|977.25|966.45|977.25|966.45|1
1645421590000|2022-02-21 05:33:10|977.39|966.59|977.39|966.59|977.39|966.59|977.39|966.59|1
1645421600000|2022-02-21 05:33:20|977.29|966.49|977.29|966.49|977.29|966.49|977.29|966.49|1
1645421610000|2022-02-21 05:33:30|977.01|966.21|976.9|966.1|977.01|966.21|976.82|966.02|6
1645421620000|2022-02-21 05:33:40|976.65|965.85|976.9|966.1|976.9|966.1|976.65|965.85|2
1645421630000|2022-02-21 05:33:50|976.4|965.6|976.12|965.32|976.62|965.82|976.12|965.32|3
1645421650000|2022-02-21 05:34:10|975.9|965.1|976.02|965.22|976.3|965.5|975.8|965|6
1645421660000|2022-02-21 05:34:20|975.83|965.03|975.34|964.54|975.83|965.03|975.34|964.54|2
1645421680000|2022-02-21 05:34:40|975.37|964.57|975.37|964.57|975.37|964.57|975.37|964.57|1
1645421690000|2022-02-21 05:34:50|975.57|964.77|975.9|965.1|975.9|965.1|975.57|964.77|4
1645421710000|2022-02-21 05:35:10|976.12|965.32|976.21|965.41|976.5|965.7|976.12|965.32|3
1645421720000|2022-02-21 05:35:20|976|965.2|976|965.2|976|965.2|976|965.2|1
1645421730000|2022-02-21 05:35:30|976.21|965.41|976.21|965.41|976.21|965.41|976.21|965.41|1
1645421740000|2022-02-21 05:35:40|976.4|965.6|976.4|965.6|976.4|965.6|976.4|965.6|1
1645421750000|2022-02-21 05:35:50|976.25|965.45|976.25|965.45|976.25|965.45|976.25|965.45|1
1645421760000|2022-02-21 05:36:00|976|965.2|975.8|965|976|965.2|975.8|965|3
1645421770000|2022-02-21 05:36:10|976.02|965.22|976.12|965.32|976.12|965.32|976.02|965.22|2
1645421790000|2022-02-21 05:36:30|975.9|965.1|976.12|965.32|976.12|965.32|975.9|965.1|2
1645421800000|2022-02-21 05:36:40|975.9|965.1|976.12|965.32|976.12|965.32|975.9|965.1|2
1645421810000|2022-02-21 05:36:50|976.22|965.42|976.22|965.42|976.22|965.42|976.22|965.42|1
1645421820000|2022-02-21 05:37:00|976.3|965.5|976.26|965.46|976.3|965.5|976.26|965.46|2
1645421830000|2022-02-21 05:37:10|976.25|965.45|976.26|965.46|976.26|965.46|976.25|965.45|2
1645421840000|2022-02-21 05:37:20|976.63|965.83|976.92|966.12|976.92|966.12|976.63|965.83|3
1645421850000|2022-02-21 05:37:30|977.27|966.47|977.27|966.47|977.27|966.47|977.05|966.25|3
1645421880000|2022-02-21 05:38:00|977.05|966.25|977.27|966.47|977.27|966.47|977.05|966.25|2
1645421890000|2022-02-21 05:38:10|977.12|966.32|976.9|966.1|977.12|966.32|976.9|966.1|2
1645421920000|2022-02-21 05:38:40|977.22|966.42|977.72|966.92|977.72|966.92|977.22|966.42|3
1645421930000|2022-02-21 05:38:50|977.44|966.64|977.44|966.64|977.44|966.64|977.44|966.64|1
1645421940000|2022-02-21 05:39:00|977.27|966.47|977.51|966.71|977.51|966.71|977.27|966.47|2
1645421970000|2022-02-21 05:39:30|977.69|966.89|977.69|966.89|977.69|966.89|977.69|966.89|1
1645421980000|2022-02-21 05:39:40|977.79|966.99|977.69|966.89|977.79|966.99|977.69|966.89|2
1645422010000|2022-02-21 05:40:10|977.4|966.6|977.4|966.6|977.4|966.6|977.4|966.6|1
1645422050000|2022-02-21 05:40:50|976.9|966.1|976.8|966|976.9|966.1|976.8|966|2
1645422080000|2022-02-21 05:41:20|976.69|965.89|976.8|966|976.8|966|976.69|965.89|2
1645422090000|2022-02-21 05:41:30|976.05|965.25|976.8|966|976.8|966|976.05|965.25|3
1645422120000|2022-02-21 05:42:00|976.69|965.89|976.8|966|976.8|966|976.69|965.89|3
1645422160000|2022-02-21 05:42:40|976.71|965.91|976.8|966|976.8|966|976.71|965.91|2
1645422200000|2022-02-21 05:43:20|976.9|966.1|976.9|966.1|976.9|966.1|976.9|966.1|1
1645422210000|2022-02-21 05:43:30|977|966.2|977|966.2|977|966.2|977|966.2|1
1645422220000|2022-02-21 05:43:40|977.15|966.35|977.15|966.35|977.15|966.35|977.15|966.35|1
1645422230000|2022-02-21 05:43:50|977.19|966.39|977.19|966.39|977.19|966.39|977.19|966.39|1
1645422240000|2022-02-21 05:44:00|977.62|966.82|977.62|966.82|977.62|966.82|977.62|966.82|1
1645422250000|2022-02-21 05:44:10|977.69|966.89|977.69|966.89|977.69|966.89|977.69|966.89|1
1645422260000|2022-02-21 05:44:20|977.58|966.78|977.69|966.89|977.69|966.89|977.58|966.78|2
1645422280000|2022-02-21 05:44:40|977.4|966.6|976.9|966.1|977.4|966.6|976.9|966.1|2
1645422290000|2022-02-21 05:44:50|976.78|965.98|976.78|965.98|976.78|965.98|976.78|965.98|1
1645422300000|2022-02-21 05:45:00|976.7|965.9|976.55|965.75|976.7|965.9|976.55|965.75|4
1645422310000|2022-02-21 05:45:10|976.45|965.65|976.53|965.73|976.53|965.73|976.45|965.65|2
1645422320000|2022-02-21 05:45:20|976.54|965.74|976.54|965.74|976.54|965.74|976.54|965.74|1
1645422340000|2022-02-21 05:45:40|976.47|965.67|976.47|965.67|976.47|965.67|976.47|965.67|1
1645422360000|2022-02-21 05:46:00|976.6|965.8|976.62|965.82|976.62|965.82|976.6|965.8|2
1645422370000|2022-02-21 05:46:10|976.63|965.83|976.63|965.83|976.63|965.83|976.63|965.83|1
1645422380000|2022-02-21 05:46:20|976.08|965.28|976.37|965.57|976.37|965.57|976.08|965.28|2
1645422390000|2022-02-21 05:46:30|976.41|965.61|976.41|965.61|976.41|965.61|976.41|965.61|1
1645422400000|2022-02-21 05:46:40|976.13|965.33|975.9|965.1|976.13|965.33|975.9|965.1|2
1645422410000|2022-02-21 05:46:50|975.73|964.93|975.82|965.02|975.82|965.02|975.73|964.93|2
1645422420000|2022-02-21 05:47:00|975.69|964.89|975.4|964.6|975.69|964.89|975.4|964.6|4
1645422430000|2022-02-21 05:47:10|975.65|964.85|975.62|964.82|975.9|965.1|975.62|964.82|3
1645422480000|2022-02-21 05:48:00|975.65|964.85|975.65|964.85|975.9|965.1|975.65|964.85|3
1645422490000|2022-02-21 05:48:10|975.5|964.7|975.5|964.7|975.5|964.7|975.5|964.7|1
1645422500000|2022-02-21 05:48:20|975.65|964.85|975.65|964.85|975.65|964.85|975.65|964.85|1
1645422520000|2022-02-21 05:48:40|975.4|964.6|975.62|964.82|975.9|965.1|975.4|964.6|4
1645422530000|2022-02-21 05:48:50|975.52|964.72|975.52|964.72|975.52|964.72|975.52|964.72|1
1645422550000|2022-02-21 05:49:10|975.65|964.85|975.65|964.85|975.65|964.85|975.65|964.85|1
1645422580000|2022-02-21 05:49:40|975.4|964.6|975.65|964.85|975.65|964.85|975.4|964.6|2
1645422600000|2022-02-21 05:50:00|975.4|964.6|975.4|964.6|975.4|964.6|975.4|964.6|1
1645422610000|2022-02-21 05:50:10|975.62|964.82|975.62|964.82|975.62|964.82|975.62|964.82|1
1645422650000|2022-02-21 05:50:50|975.9|965.1|975.4|964.6|975.9|965.1|975.4|964.6|2
1645422660000|2022-02-21 05:51:00|975.62|964.82|975.62|964.82|975.62|964.82|975.62|964.82|1
1645422680000|2022-02-21 05:51:20|975.4|964.6|975.4|964.6|975.4|964.6|975.4|964.6|1
1645422690000|2022-02-21 05:51:30|974.9|964.1|974.55|963.75|974.9|964.1|974.45|963.65|6
1645422700000|2022-02-21 05:51:40|974.58|963.78|974.4|963.6|974.58|963.78|974.4|963.6|2
1645422710000|2022-02-21 05:51:50|974.18|963.38|974.18|963.38|974.18|963.38|974.18|963.38|1
1645422720000|2022-02-21 05:52:00|973.58|962.78|973.93|963.13|973.93|963.13|973.58|962.78|5
1645422730000|2022-02-21 05:52:10|974|963.2|974.39|963.59|974.39|963.59|974|963.2|2
1645422740000|2022-02-21 05:52:20|974.61|963.81|974.9|964.1|974.9|964.1|974.61|963.81|3
1645422770000|2022-02-21 05:52:50|974.94|964.14|975.73|964.93|975.73|964.93|974.94|964.14|6
1645422780000|2022-02-21 05:53:00|975.8|965|975.73|964.93|975.8|965|975.73|964.93|2
1645422790000|2022-02-21 05:53:10|975.34|964.54|975.34|964.54|975.34|964.54|975.34|964.54|1
1645422800000|2022-02-21 05:53:20|975.51|964.71|975.51|964.71|975.51|964.71|975.51|964.71|1
1645422820000|2022-02-21 05:53:40|975.29|964.49|975.29|964.49|975.29|964.49|975.29|964.49|1
1645422830000|2022-02-21 05:53:50|975.51|964.71|975.48|964.68|975.51|964.71|975.48|964.68|2
1645422850000|2022-02-21 05:54:10|975.51|964.71|975.51|964.71|975.51|964.71|975.51|964.71|1
1645422860000|2022-02-21 05:54:20|975.69|964.89|975.72|964.92|975.72|964.92|975.69|964.89|2
1645422880000|2022-02-21 05:54:40|975.65|964.85|975.65|964.85|975.65|964.85|975.65|964.85|1
1645422890000|2022-02-21 05:54:50|975.82|965.02|975.9|965.1|975.9|965.1|975.82|965.02|2
1645422920000|2022-02-21 05:55:20|975.54|964.74|975.72|964.92|975.72|964.92|975.54|964.74|2
1645422950000|2022-02-21 05:55:50|975.69|964.89|975.69|964.89|975.69|964.89|975.69|964.89|1
1645422960000|2022-02-21 05:56:00|975.65|964.85|975.4|964.6|975.69|964.89|975.4|964.6|3
1645422990000|2022-02-21 05:56:30|974.9|964.1|974.9|964.1|974.9|964.1|974.9|964.1|1
1645423040000|2022-02-21 05:57:20|974.88|964.08|974.88|964.08|974.88|964.08|974.88|964.08|1
1645423050000|2022-02-21 05:57:30|974.57|963.77|974.57|963.77|974.57|963.77|974.57|963.77|1
1645423060000|2022-02-21 05:57:40|974.47|963.67|974.47|963.67|974.47|963.67|974.47|963.67|1
1645423070000|2022-02-21 05:57:50|974.62|963.82|974.88|964.08|974.88|964.08|974.62|963.82|3
1645423090000|2022-02-21 05:58:10|974.9|964.1|974.9|964.1|974.9|964.1|974.9|964.1|1
1645423100000|2022-02-21 05:58:20|974.78|963.98|974.69|963.89|974.9|964.1|974.69|963.89|4
1645423110000|2022-02-21 05:58:30|974.4|963.6|974.4|963.6|974.4|963.6|974.4|963.6|1
1645423120000|2022-02-21 05:58:40|973.9|963.1|973.9|963.1|973.9|963.1|973.9|963.1|1
1645423130000|2022-02-21 05:58:50|974|963.2|974|963.2|974|963.2|974|963.2|1
1645423140000|2022-02-21 05:59:00|974.1|963.3|974.1|963.3|974.1|963.3|974.1|963.3|1
1645423190000|2022-02-21 05:59:50|974.05|963.25|974.05|963.25|974.05|963.25|974.05|963.25|1
1645423200000|2022-02-21 06:00:00|974.1|963.3|974.1|963.3|974.1|963.3|974.1|963.3|1
1645423210000|2022-02-21 06:00:10|974|963.2|974.4|963.6|974.4|963.6|974|963.2|2
1645423220000|2022-02-21 06:00:20|973.9|963.1|973.9|963.1|973.9|963.1|973.75|962.95|3
1645423230000|2022-02-21 06:00:30|973.4|962.6|973.4|962.6|973.4|962.6|973.4|962.6|1
1645423250000|2022-02-21 06:00:50|973.22|962.42|973.22|962.42|973.22|962.42|973.22|962.42|1
1645423260000|2022-02-21 06:01:00|973.27|962.47|973.27|962.47|973.27|962.47|973.27|962.47|1
1645423270000|2022-02-21 06:01:10|973.25|962.45|973.25|962.45|973.25|962.45|973.25|962.45|1
1645423280000|2022-02-21 06:01:20|973.22|962.42|973.22|962.42|973.22|962.42|973.22|962.42|1
1645423300000|2022-02-21 06:01:40|973.3|962.5|973.3|962.5|973.3|962.5|973.3|962.5|1
1645423320000|2022-02-21 06:02:00|973.53|962.73|973.53|962.73|973.53|962.73|973.53|962.73|1
1645423340000|2022-02-21 06:02:20|973.25|962.45|973.25|962.45|973.25|962.45|973.25|962.45|1
1645423350000|2022-02-21 06:02:30|973.3|962.5|973.3|962.5|973.3|962.5|973.3|962.5|1
1645423380000|2022-02-21 06:03:00|973.35|962.55|973.35|962.55|973.35|962.55|973.35|962.55|1
1645423390000|2022-02-21 06:03:10|973.3|962.5|973.3|962.5|973.3|962.5|973.3|962.5|1
1645423410000|2022-02-21 06:03:30|973.49|962.69|973.49|962.69|973.49|962.69|973.49|962.69|1
1645423420000|2022-02-21 06:03:40|973.45|962.65|973.45|962.65|973.45|962.65|973.45|962.65|1
1645423430000|2022-02-21 06:03:50|973.25|962.45|972.91|962.11|973.25|962.45|972.91|962.11|4
1645423440000|2022-02-21 06:04:00|972.95|962.15|972.45|961.65|972.95|962.15|972.45|961.65|2
1645423450000|2022-02-21 06:04:10|971.9|961.1|971.05|960.25|971.9|961.1|971.05|960.25|2
1645423460000|2022-02-21 06:04:20|970.9|960.1|970.39|959.59|970.9|960.1|969.9|959.1|6
1645423470000|2022-02-21 06:04:30|970.5|959.7|969.9|959.1|970.5|959.7|969.9|959.1|2
1645423490000|2022-02-21 06:04:50|969.8|959|970.12|959.32|970.12|959.32|969.8|959|3
1645423500000|2022-02-21 06:05:00|970.19|959.39|970.43|959.63|970.57|959.77|970.19|959.39|3
1645423520000|2022-02-21 06:05:20|970.59|959.79|971.17|960.37|971.5|960.7|970.59|959.79|9
1645423560000|2022-02-21 06:06:00|971.12|960.32|970.63|959.83|971.12|960.32|970.63|959.83|4
1645423570000|2022-02-21 06:06:10|970.57|959.77|970.63|959.83|970.63|959.83|970.57|959.77|2
1645423580000|2022-02-21 06:06:20|970.53|959.73|970.45|959.65|970.9|960.1|970.24|959.44|4
1645423590000|2022-02-21 06:06:30|970.24|959.44|969.8|959|970.24|959.44|969.7|958.9|5
1645423600000|2022-02-21 06:06:40|969.82|959.02|969.82|959.02|969.82|959.02|969.82|959.02|1
1645423610000|2022-02-21 06:06:50|969.9|959.1|969.95|959.15|969.95|959.15|969.9|959.1|2
1645423620000|2022-02-21 06:07:00|969.9|959.1|970.37|959.57|970.6|959.8|969.9|959.1|9
1645423630000|2022-02-21 06:07:10|970.76|959.96|970.76|959.96|970.76|959.96|970.76|959.96|1
1645423640000|2022-02-21 06:07:20|970.59|959.79|970.84|960.04|970.84|960.04|970.59|959.79|2
1645423660000|2022-02-21 06:07:40|970.9|960.1|970.9|960.1|970.9|960.1|970.9|960.1|1
1645423680000|2022-02-21 06:08:00|970.81|960.01|970.81|960.01|970.81|960.01|970.81|960.01|1
1645423690000|2022-02-21 06:08:10|970.84|960.04|970.84|960.04|970.84|960.04|970.84|960.04|1
1645423700000|2022-02-21 06:08:20|970.75|959.95|970.75|959.95|970.75|959.95|970.75|959.95|1
1645423720000|2022-02-21 06:08:40|970.8|960|970.8|960|970.8|960|970.8|960|1
1645423760000|2022-02-21 06:09:20|970.58|959.78|970.52|959.72|970.58|959.78|970.52|959.72|2
1645423770000|2022-02-21 06:09:30|970.47|959.67|970.49|959.69|970.49|959.69|970.47|959.67|2
1645423800000|2022-02-21 06:10:00|970.7|959.9|970.58|959.78|970.7|959.9|970.58|959.78|2
1645423810000|2022-02-21 06:10:10|970.47|959.67|970.47|959.67|970.47|959.67|970.47|959.67|1
1645423820000|2022-02-21 06:10:20|970.49|959.69|970.67|959.87|970.67|959.87|970.49|959.69|2
1645423840000|2022-02-21 06:10:40|970.49|959.69|970.49|959.69|970.49|959.69|970.49|959.69|1
1645423850000|2022-02-21 06:10:50|970.32|959.52|969.9|959.1|970.32|959.52|969.9|959.1|3
1645423870000|2022-02-21 06:11:10|970.09|959.29|970.38|959.58|970.59|959.79|970.09|959.29|3
1645423910000|2022-02-21 06:11:50|970.09|959.29|969.78|958.98|970.09|959.29|969.49|958.69|6
1645423920000|2022-02-21 06:12:00|969.79|958.99|970.25|959.45|970.42|959.62|969.57|958.77|7
1645423930000|2022-02-21 06:12:10|970.15|959.35|970.8|960|970.8|960|970.15|959.35|8
1645423940000|2022-02-21 06:12:20|970.81|960.01|970.65|959.85|970.81|960.01|970.65|959.85|2
1645423950000|2022-02-21 06:12:30|970.75|959.95|970.75|959.95|970.75|959.95|970.75|959.95|1
1645423970000|2022-02-21 06:12:50|970.8|960|971.05|960.25|971.05|960.25|970.8|960|5
1645423980000|2022-02-21 06:13:00|971.3|960.5|971.48|960.68|971.65|960.85|971.15|960.35|7
1645423990000|2022-02-21 06:13:10|971.54|960.74|970.84|960.04|971.69|960.89|970.84|960.04|5
1645424000000|2022-02-21 06:13:20|970.74|959.94|969.61|958.81|970.9|960.1|969.61|958.81|7
1645424010000|2022-02-21 06:13:30|969.29|958.49|970.57|959.77|970.71|959.91|969.29|958.49|11
1645424020000|2022-02-21 06:13:40|970.79|959.99|971.08|960.28|971.08|960.28|970.79|959.99|5
1645424040000|2022-02-21 06:14:00|971.48|960.68|970.9|960.1|971.48|960.68|970.9|960.1|2
1645424050000|2022-02-21 06:14:10|971.03|960.23|971.41|960.61|971.41|960.61|971.03|960.23|2
1645424070000|2022-02-21 06:14:30|971.04|960.24|969.9|959.1|971.04|960.24|969.84|959.04|9
1645424090000|2022-02-21 06:14:50|969.54|958.74|969.29|958.49|969.54|958.74|969.29|958.49|4
1645424110000|2022-02-21 06:15:10|969.7|958.9|969.54|958.74|969.7|958.9|969.54|958.74|2
1645424120000|2022-02-21 06:15:20|969.39|958.59|969.39|958.59|969.39|958.59|969.39|958.59|1
1645424140000|2022-02-21 06:15:40|969.29|958.49|969.29|958.49|969.29|958.49|969.29|958.49|1
1645424160000|2022-02-21 06:16:00|969.33|958.53|969.33|958.53|969.33|958.53|969.33|958.53|1
1645424180000|2022-02-21 06:16:20|969.52|958.72|969.52|958.72|969.52|958.72|969.52|958.72|1
1645424190000|2022-02-21 06:16:30|969.46|958.66|969.57|958.77|969.57|958.77|969.46|958.66|2
1645424200000|2022-02-21 06:16:40|969.46|958.66|969.46|958.66|969.46|958.66|969.46|958.66|1
1645424210000|2022-02-21 06:16:50|969.29|958.49|969.29|958.49|969.29|958.49|969.29|958.49|1
1645424230000|2022-02-21 06:17:10|969.33|958.53|968.53|957.73|969.33|958.53|968.53|957.73|3
1645424240000|2022-02-21 06:17:20|968.6|957.8|968.29|957.49|968.61|957.81|968.29|957.49|3
1645424260000|2022-02-21 06:17:40|968.55|957.75|968.01|957.21|968.55|957.75|968.01|957.21|3
1645424270000|2022-02-21 06:17:50|968.41|957.61|968.45|957.65|968.45|957.65|968.41|957.61|2
1645424280000|2022-02-21 06:18:00|968.41|957.61|968.45|957.65|968.45|957.65|968.41|957.61|2
1645424300000|2022-02-21 06:18:20|968.41|957.61|968.77|957.97|969.22|958.42|968.41|957.61|4
1645424310000|2022-02-21 06:18:30|968.85|958.05|968.85|958.05|968.85|958.05|968.85|958.05|1
1645424330000|2022-02-21 06:18:50|968.8|958|968.91|958.11|968.91|958.11|968.8|958|3
1645424340000|2022-02-21 06:19:00|968.9|958.1|969.32|958.52|969.32|958.52|968.9|958.1|4
1645424350000|2022-02-21 06:19:10|969.07|958.27|969.02|958.22|969.07|958.27|969.02|958.22|2
1645424390000|2022-02-21 06:19:50|968.9|958.1|968.9|958.1|968.9|958.1|968.9|958.1|1
1645424430000|2022-02-21 06:20:30|968.77|957.97|968.77|957.97|968.77|957.97|968.77|957.97|1
1645424440000|2022-02-21 06:20:40|968.8|958|968.9|958.1|968.9|958.1|968.8|958|2
1645424450000|2022-02-21 06:20:50|969.12|958.32|969.12|958.32|969.12|958.32|969.12|958.32|1
1645424460000|2022-02-21 06:21:00|969.25|958.45|969.32|958.52|969.32|958.52|969.25|958.45|2
1645424480000|2022-02-21 06:21:20|969.04|958.24|968.85|958.05|969.04|958.24|968.85|958.05|2
1645424490000|2022-02-21 06:21:30|968.79|957.99|968.75|957.95|968.79|957.99|968.69|957.89|4
1645424500000|2022-02-21 06:21:40|968.62|957.82|968.7|957.9|968.7|957.9|968.29|957.49|3
1645424510000|2022-02-21 06:21:50|968.73|957.93|968.79|957.99|968.79|957.99|968.73|957.93|2
1645424520000|2022-02-21 06:22:00|968.65|957.85|968.7|957.9|968.7|957.9|968.15|957.35|4
1645424530000|2022-02-21 06:22:10|968.52|957.72|968.7|957.9|968.7|957.9|968.52|957.72|3
1645424540000|2022-02-21 06:22:20|968.79|957.99|968.95|958.15|969.45|958.65|968.79|957.99|6
1645424550000|2022-02-21 06:22:30|969.2|958.4|969.5|958.7|969.5|958.7|969.2|958.4|2
1645424560000|2022-02-21 06:22:40|969|958.2|969|958.2|969|958.2|969|958.2|1
1645424580000|2022-02-21 06:23:00|968.89|958.09|968.89|958.09|968.89|958.09|968.89|958.09|1
1645424600000|2022-02-21 06:23:20|968.7|957.9|968.54|957.74|968.7|957.9|968.54|957.74|2
1645424610000|2022-02-21 06:23:30|968.66|957.86|969.1|958.3|969.17|958.37|968.66|957.86|4
1645424620000|2022-02-21 06:23:40|969.14|958.34|969.39|958.59|969.39|958.59|969.14|958.34|2
1645424630000|2022-02-21 06:23:50|969.14|958.34|969.14|958.34|969.14|958.34|969.14|958.34|1
1645424640000|2022-02-21 06:24:00|969.28|958.48|969.28|958.48|969.28|958.48|969.28|958.48|1
1645424660000|2022-02-21 06:24:20|969.29|958.49|969.29|958.49|969.29|958.49|969.29|958.49|1
1645424680000|2022-02-21 06:24:40|969.3|958.5|969.31|958.51|969.31|958.51|969.3|958.5|2
1645424690000|2022-02-21 06:24:50|969.5|958.7|969.46|958.66|969.5|958.7|969.46|958.66|2
1645424700000|2022-02-21 06:25:00|969.73|958.93|969.58|958.78|969.73|958.93|969.25|958.45|3
1645424720000|2022-02-21 06:25:20|969.64|958.84|969.58|958.78|969.83|959.03|969.14|958.34|6
1645424730000|2022-02-21 06:25:30|969.5|958.7|969.73|958.93|969.73|958.93|969.5|958.7|2
1645424740000|2022-02-21 06:25:40|969.58|958.78|969.22|958.42|969.58|958.78|969.22|958.42|2
1645424770000|2022-02-21 06:26:10|969.6|958.8|969.8|959|969.8|959|969.46|958.66|5
1645424780000|2022-02-21 06:26:20|969.5|958.7|969.5|958.7|969.5|958.7|969.5|958.7|1
1645424790000|2022-02-21 06:26:30|969.65|958.85|969.4|958.6|969.65|958.85|969.4|958.6|2
1645424890000|2022-02-21 06:28:10|969.62|958.82|969.25|958.45|969.62|958.82|969.25|958.45|2
1645424920000|2022-02-21 06:28:40|969.32|958.52|969.43|958.63|969.43|958.63|969.32|958.52|2
1645424930000|2022-02-21 06:28:50|969.64|958.84|969.81|959.01|969.81|959.01|969.64|958.84|2
1645424940000|2022-02-21 06:29:00|969.94|959.14|969.94|959.14|969.94|959.14|969.94|959.14|1
1645424980000|2022-02-21 06:29:40|970.05|959.25|970.05|959.25|970.05|959.25|970.05|959.25|1
1645424990000|2022-02-21 06:29:50|969.9|959.1|970.05|959.25|970.05|959.25|969.9|959.1|2
1645425000000|2022-02-21 06:30:00|970.34|959.54|970.92|960.12|970.92|960.12|970.19|959.39|7
1645425010000|2022-02-21 06:30:10|970.9|960.1|970.9|960.1|970.9|960.1|970.9|960.1|1
1645425030000|2022-02-21 06:30:30|971.02|960.22|971.51|960.71|971.65|960.85|971.02|960.22|3
1645425060000|2022-02-21 06:31:00|971.6|960.8|971.63|960.83|971.63|960.83|971.51|960.71|4
1645425070000|2022-02-21 06:31:10|971.68|960.88|971.76|960.96|971.76|960.96|971.68|960.88|2
1645425080000|2022-02-21 06:31:20|971.52|960.72|971.11|960.31|971.63|960.83|971.11|960.31|5
1645425100000|2022-02-21 06:31:40|971.39|960.59|971.29|960.49|971.39|960.59|971.29|960.49|2
1645425110000|2022-02-21 06:31:50|971.39|960.59|971.61|960.81|971.65|960.85|971.39|960.59|4
1645425120000|2022-02-21 06:32:00|971.11|960.31|971.39|960.59|971.61|960.81|971.11|960.31|4
1645425130000|2022-02-21 06:32:10|971.37|960.57|971.38|960.58|971.38|960.58|971.37|960.57|2
1645425140000|2022-02-21 06:32:20|971.6|960.8|971.38|960.58|971.6|960.8|971.1|960.3|3
1645425180000|2022-02-21 06:33:00|971.55|960.75|971.47|960.67|971.55|960.75|971.05|960.25|3
1645425190000|2022-02-21 06:33:10|971.65|960.85|971.49|960.69|971.65|960.85|971.15|960.35|7
1645425210000|2022-02-21 06:33:30|971.08|960.28|970.9|960.1|971.08|960.28|970.9|960.1|2
1645425220000|2022-02-21 06:33:40|970.81|960.01|971.67|960.87|971.67|960.87|970.52|959.72|5
1645425230000|2022-02-21 06:33:50|971.49|960.69|971.49|960.69|971.49|960.69|971.49|960.69|1
1645425250000|2022-02-21 06:34:10|971.65|960.85|971.58|960.78|971.7|960.9|971.58|960.78|3
1645425290000|2022-02-21 06:34:50|971.9|961.1|971.69|960.89|971.9|961.1|971.05|960.25|4
1645425300000|2022-02-21 06:35:00|971.4|960.6|971.4|960.6|971.4|960.6|971.4|960.6|1
1645425310000|2022-02-21 06:35:10|970.9|960.1|970.59|959.79|970.9|960.1|970.59|959.79|2
1645425320000|2022-02-21 06:35:20|969.95|959.15|969.95|959.15|969.95|959.15|969.95|959.15|1
1645425330000|2022-02-21 06:35:30|970.24|959.44|970.37|959.57|970.37|959.57|970.24|959.44|2
1645425340000|2022-02-21 06:35:40|970.4|959.6|970.4|959.6|970.4|959.6|970.4|959.6|1
1645425350000|2022-02-21 06:35:50|970.8|960|970.8|960|970.8|960|970.8|960|1
1645425360000|2022-02-21 06:36:00|970.59|959.79|970.75|959.95|970.75|959.95|970.59|959.79|3
1645425380000|2022-02-21 06:36:20|970.59|959.79|970.75|959.95|970.75|959.95|970.59|959.79|2
1645425390000|2022-02-21 06:36:30|970.76|959.96|970.96|960.16|970.98|960.18|970.76|959.96|4
1645425400000|2022-02-21 06:36:40|971.05|960.25|971.05|960.25|971.05|960.25|971.05|960.25|1
1645425410000|2022-02-21 06:36:50|971.1|960.3|971.1|960.3|971.35|960.55|971.1|960.3|5
1645425420000|2022-02-21 06:37:00|970.95|960.15|970.9|960.1|970.95|960.15|970.82|960.02|3
1645425440000|2022-02-21 06:37:20|970.4|959.6|969.83|959.03|970.4|959.6|969.83|959.03|3
1645425450000|2022-02-21 06:37:30|969.84|959.04|969.94|959.14|969.94|959.14|969.84|959.04|5
1645425480000|2022-02-21 06:38:00|970|959.2|970|959.2|970|959.2|970|959.2|1
1645425500000|2022-02-21 06:38:20|970.1|959.3|970.18|959.38|970.18|959.38|970.1|959.3|2
1645425510000|2022-02-21 06:38:30|970.33|959.53|970.33|959.53|970.33|959.53|970.33|959.53|1
1645425530000|2022-02-21 06:38:50|970.3|959.5|970.41|959.61|970.41|959.61|970.3|959.5|2
1645425540000|2022-02-21 06:39:00|970.35|959.55|970.42|959.62|970.42|959.62|970.35|959.55|2
1645425550000|2022-02-21 06:39:10|970.4|959.6|970.58|959.78|970.58|959.78|970.4|959.6|3
1645425560000|2022-02-21 06:39:20|970.85|960.05|970.9|960.1|970.9|960.1|970.85|960.05|2
1645425570000|2022-02-21 06:39:30|971.17|960.37|970.95|960.15|971.17|960.37|970.9|960.1|4
1645425590000|2022-02-21 06:39:50|970.99|960.19|970.99|960.19|970.99|960.19|970.99|960.19|1
1645425610000|2022-02-21 06:40:10|971.4|960.6|971.4|960.6|971.4|960.6|971.25|960.45|3
1645425620000|2022-02-21 06:40:20|971.29|960.49|971.29|960.49|971.29|960.49|971.29|960.49|1
1645425630000|2022-02-21 06:40:30|971.32|960.52|971.9|961.1|971.9|961.1|971.32|960.52|3
1645425640000|2022-02-21 06:40:40|971.82|961.02|971.82|961.02|971.82|961.02|971.82|961.02|1
1645425660000|2022-02-21 06:41:00|971.81|961.01|971.4|960.6|971.9|961.1|971.4|960.6|5
1645425700000|2022-02-21 06:41:40|971.05|960.25|971.05|960.25|971.05|960.25|971.05|960.25|1
1645425730000|2022-02-21 06:42:10|970.9|960.1|970.66|959.86|970.9|960.1|970.66|959.86|2
1645425740000|2022-02-21 06:42:20|970.4|959.6|969.9|959.1|970.4|959.6|969.9|959.1|3
1645425780000|2022-02-21 06:43:00|969.92|959.12|969.92|959.12|969.92|959.12|969.92|959.12|1
1645425810000|2022-02-21 06:43:30|969.75|958.95|969.67|958.87|969.75|958.95|969.67|958.87|2
1645425830000|2022-02-21 06:43:50|969.88|959.08|970.01|959.21|970.01|959.21|969.88|959.08|2
1645425840000|2022-02-21 06:44:00|970.16|959.36|970.16|959.36|970.16|959.36|970.16|959.36|1
1645425850000|2022-02-21 06:44:10|970.25|959.45|970.06|959.26|970.25|959.45|970.05|959.25|3
1645425880000|2022-02-21 06:44:40|970.56|959.76|970.56|959.76|970.56|959.76|970.56|959.76|1
1645425890000|2022-02-21 06:44:50|970.8|960|970.69|959.89|970.8|960|970.67|959.87|3
1645425900000|2022-02-21 06:45:00|970.84|960.04|971.19|960.39|971.56|960.76|970.84|960.04|7
1645425910000|2022-02-21 06:45:10|971.37|960.57|971.37|960.57|971.37|960.57|971.37|960.57|1
1645425940000|2022-02-21 06:45:40|971.6|960.8|971.5|960.7|971.6|960.8|971.37|960.57|3
1645425950000|2022-02-21 06:45:50|971.66|960.86|971.72|960.92|971.84|961.04|971.66|960.86|3
1645425960000|2022-02-21 06:46:00|971.17|960.37|971.57|960.77|971.57|960.77|971.17|960.37|2
1645425970000|2022-02-21 06:46:10|971.6|960.8|971.52|960.72|971.6|960.8|971.52|960.72|2
1645425980000|2022-02-21 06:46:20|971.6|960.8|971.61|960.81|971.65|960.85|971.15|960.35|6
1645425990000|2022-02-21 06:46:30|971.82|961.02|971.82|961.02|971.82|961.02|971.82|961.02|1
1645426000000|2022-02-21 06:46:40|971.4|960.6|971.4|960.6|971.4|960.6|971.4|960.6|1
1645426070000|2022-02-21 06:47:50|971.69|960.89|971.72|960.92|971.72|960.92|971.69|960.89|2
1645426080000|2022-02-21 06:48:00|971.85|961.05|971.9|961.1|971.9|961.1|971.85|961.05|2
1645426100000|2022-02-21 06:48:20|971.84|961.04|971.9|961.1|971.9|961.1|971.84|961.04|2
1645426130000|2022-02-21 06:48:50|971.57|960.77|971.57|960.77|971.57|960.77|971.57|960.77|1
1645426150000|2022-02-21 06:49:10|971.45|960.65|971.47|960.67|971.47|960.67|971.45|960.65|2
1645426160000|2022-02-21 06:49:20|971.52|960.72|971.55|960.75|971.55|960.75|971.12|960.32|3
1645426180000|2022-02-21 06:49:40|971.32|960.52|971.55|960.75|971.55|960.75|971.32|960.52|2
1645426190000|2022-02-21 06:49:50|971.14|960.34|970.99|960.19|971.14|960.34|970.99|960.19|2
1645426210000|2022-02-21 06:50:10|970.9|960.1|970.9|960.1|970.9|960.1|970.9|960.1|1
1645426220000|2022-02-21 06:50:20|970.65|959.85|970.65|959.85|970.65|959.85|970.65|959.85|1
1645426230000|2022-02-21 06:50:30|970.82|960.02|970.82|960.02|970.82|960.02|970.82|960.02|1
1645426240000|2022-02-21 06:50:40|970.9|960.1|970.9|960.1|970.9|960.1|970.9|960.1|1
1645426250000|2022-02-21 06:50:50|970.74|959.94|970.74|959.94|970.74|959.94|970.74|959.94|1
1645426260000|2022-02-21 06:51:00|970.9|960.1|970.9|960.1|970.9|960.1|970.9|960.1|1
1645426270000|2022-02-21 06:51:10|970.84|960.04|970.9|960.1|970.9|960.1|970.84|960.04|2
1645426320000|2022-02-21 06:52:00|970.99|960.19|971.42|960.62|971.42|960.62|970.99|960.19|2
1645426330000|2022-02-21 06:52:10|971.1|960.3|971.82|961.02|971.9|961.1|971.1|960.3|3
1645426340000|2022-02-21 06:52:20|971.8|961|971.9|961.1|971.9|961.1|971.8|961|2
1645426360000|2022-02-21 06:52:40|971.76|960.96|971.9|961.1|971.9|961.1|971.76|960.96|2
1645426370000|2022-02-21 06:52:50|971.58|960.78|971.82|961.02|971.82|961.02|971.16|960.36|3
1645426380000|2022-02-21 06:53:00|971.78|960.98|971.9|961.1|971.9|961.1|971.78|960.98|2
1645426390000|2022-02-21 06:53:10|971.84|961.04|972.43|961.63|972.57|961.77|971.5|960.7|7
1645426400000|2022-02-21 06:53:20|972.57|961.77|972.82|962.02|972.82|962.02|972.57|961.77|3
1645426420000|2022-02-21 06:53:40|972.4|961.6|972.82|962.02|972.9|962.1|972.4|961.6|3
1645426440000|2022-02-21 06:54:00|972.73|961.93|972.9|962.1|972.9|962.1|972.73|961.93|4
1645426470000|2022-02-21 06:54:30|972.79|961.99|972.9|962.1|972.9|962.1|972.79|961.99|2
1645426500000|2022-02-21 06:55:00|972.84|962.04|972.84|962.04|972.84|962.04|972.84|962.04|1
1645426510000|2022-02-21 06:55:10|972.66|961.86|972.7|961.9|972.77|961.97|972.66|961.86|3
1645426520000|2022-02-21 06:55:20|972.77|961.97|972.79|961.99|972.79|961.99|972.73|961.93|3
1645426530000|2022-02-21 06:55:30|972.85|962.05|972.85|962.05|972.85|962.05|972.85|962.05|1
1645426550000|2022-02-21 06:55:50|972.77|961.97|972.77|961.97|972.77|961.97|972.77|961.97|1
1645426560000|2022-02-21 06:56:00|972.9|962.1|973.4|962.6|973.65|962.85|972.9|962.1|8
1645426580000|2022-02-21 06:56:20|973.44|962.64|973.44|962.64|973.44|962.64|973.44|962.64|1
1645426590000|2022-02-21 06:56:30|973.15|962.35|973.1|962.3|973.15|962.35|973.1|962.3|2
1645426620000|2022-02-21 06:57:00|973|962.2|972.9|962.1|973|962.2|972.9|962.1|2
1645426740000|2022-02-21 06:59:00|973.15|962.35|973.35|962.55|973.54|962.74|973.15|962.35|4
1645426780000|2022-02-21 06:59:40|973.5|962.7|973.5|962.7|973.5|962.7|973.5|962.7|1
1645426790000|2022-02-21 06:59:50|973.46|962.66|973.46|962.66|973.46|962.66|973.46|962.66|1
1645426800000|2022-02-21 07:00:00|973.45|962.65|973.7|962.9|973.7|962.9|973.45|962.65|3
1645426810000|2022-02-21 07:00:10|973.8|963|973.8|963|973.8|963|973.8|963|1
1645426830000|2022-02-21 07:00:30|973.7|962.9|973.7|962.9|973.7|962.9|973.7|962.9|1
1645426850000|2022-02-21 07:00:50|973.5|962.7|973.5|962.7|973.5|962.7|973.5|962.7|1
1645426860000|2022-02-21 07:01:00|973.73|962.93|973.9|963.1|973.9|963.1|973.73|962.93|4
1645426870000|2022-02-21 07:01:10|974.12|963.32|974.32|963.52|974.32|963.52|974.12|963.32|4
1645426880000|2022-02-21 07:01:20|974.29|963.49|974.35|963.55|974.35|963.55|974.29|963.49|2
1645426910000|2022-02-21 07:01:50|974.41|963.61|974.41|963.61|974.41|963.61|974.41|963.61|1
1645426920000|2022-02-21 07:02:00|974.36|963.56|974.36|963.56|974.36|963.56|974.36|963.56|1
1645426930000|2022-02-21 07:02:10|974.05|963.25|974.05|963.25|974.05|963.25|974.05|963.25|1
1645426940000|2022-02-21 07:02:20|973.9|963.1|973.7|962.9|973.9|963.1|973.7|962.9|3
1645426950000|2022-02-21 07:02:30|973.82|963.02|973.71|962.91|973.82|963.02|973.71|962.91|2
1645426960000|2022-02-21 07:02:40|973.4|962.6|973.4|962.6|973.4|962.6|973.4|962.6|1
1645426970000|2022-02-21 07:02:50|973.65|962.85|973.9|963.1|973.9|963.1|973.65|962.85|3
1645426980000|2022-02-21 07:03:00|973.83|963.03|973.85|963.05|973.85|963.05|973.79|962.99|3
1645427000000|2022-02-21 07:03:20|973.7|962.9|973.7|962.9|973.7|962.9|973.7|962.9|1
1645427010000|2022-02-21 07:03:30|973.85|963.05|973.85|963.05|973.85|963.05|973.85|963.05|1
1645427040000|2022-02-21 07:04:00|973.7|962.9|973.7|962.9|973.7|962.9|973.7|962.9|1
1645427050000|2022-02-21 07:04:10|973.52|962.72|973.52|962.72|973.52|962.72|973.52|962.72|1
1645427060000|2022-02-21 07:04:20|973.39|962.59|973.39|962.59|973.39|962.59|973.39|962.59|1
1645427070000|2022-02-21 07:04:30|973.1|962.3|972.9|962.1|973.1|962.3|972.9|962.1|2
1645427080000|2022-02-21 07:04:40|972.82|962.02|972.71|961.91|972.82|962.02|972.71|961.91|2
1645427090000|2022-02-21 07:04:50|972.5|961.7|972.35|961.55|972.6|961.8|972.31|961.51|4
1645427100000|2022-02-21 07:05:00|972.32|961.52|972.32|961.52|972.32|961.52|972.32|961.52|1
1645427110000|2022-02-21 07:05:10|972.04|961.24|972.04|961.24|972.04|961.24|972.04|961.24|1
1645427120000|2022-02-21 07:05:20|971.78|960.98|970.9|960.1|971.85|961.05|970.9|960.1|8
1645427130000|2022-02-21 07:05:30|970.78|959.98|970.79|959.99|970.79|959.99|970.73|959.93|3
1645427140000|2022-02-21 07:05:40|971.04|960.24|971.29|960.49|971.29|960.49|971.04|960.24|4
1645427150000|2022-02-21 07:05:50|971.45|960.65|971.45|960.65|971.45|960.65|971.45|960.65|1
1645427160000|2022-02-21 07:06:00|971.5|960.7|971.44|960.64|971.5|960.7|971.44|960.64|2
1645427170000|2022-02-21 07:06:10|971.62|960.82|971.65|960.85|971.8|961|971.62|960.82|3
1645427180000|2022-02-21 07:06:20|971.71|960.91|971.75|960.95|971.75|960.95|971.71|960.91|2
1645427190000|2022-02-21 07:06:30|971.71|960.91|971.9|961.1|971.9|961.1|971.71|960.91|4
1645427200000|2022-02-21 07:06:40|972.03|961.23|972.48|961.68|972.48|961.68|972.03|961.23|3
1645427210000|2022-02-21 07:06:50|972.41|961.61|971.9|961.1|972.6|961.8|971.9|961.1|7
1645427220000|2022-02-21 07:07:00|971.8|961|971.05|960.25|971.8|961|971.05|960.25|5
1645427230000|2022-02-21 07:07:10|970.9|960.1|970.78|959.98|970.9|960.1|970.78|959.98|2
1645427240000|2022-02-21 07:07:20|970.7|959.9|970.57|959.77|970.7|959.9|970.47|959.67|5
1645427260000|2022-02-21 07:07:40|970.47|959.67|970.47|959.67|970.47|959.67|970.47|959.67|1
1645427270000|2022-02-21 07:07:50|970.57|959.77|970.57|959.77|970.57|959.77|970.57|959.77|1
1645427280000|2022-02-21 07:08:00|970.47|959.67|970.65|959.85|970.65|959.85|970.47|959.67|2
1645427290000|2022-02-21 07:08:10|970.55|959.75|971|960.2|971.22|960.42|970.52|959.72|8
1645427300000|2022-02-21 07:08:20|971.63|960.83|971.09|960.29|971.63|960.83|971.09|960.29|5
1645427320000|2022-02-21 07:08:40|971.46|960.66|971.46|960.66|971.46|960.66|971.46|960.66|1
1645427330000|2022-02-21 07:08:50|971.09|960.29|970.9|960.1|971.09|960.29|970.9|960.1|3
1645427340000|2022-02-21 07:09:00|970.65|959.85|970.82|960.02|970.82|960.02|970.65|959.85|2
1645427370000|2022-02-21 07:09:30|970.65|959.85|970.82|960.02|970.82|960.02|970.65|959.85|2
1645427380000|2022-02-21 07:09:40|970.8|960|970.9|960.1|970.9|960.1|970.76|959.96|3
1645427390000|2022-02-21 07:09:50|971|960.2|971|960.2|971|960.2|971|960.2|1
1645427400000|2022-02-21 07:10:00|971.24|960.44|971.28|960.48|971.45|960.65|971|960.2|6
1645427420000|2022-02-21 07:10:20|971.15|960.35|971.38|960.58|971.38|960.58|971.15|960.35|3
1645427430000|2022-02-21 07:10:30|971.05|960.25|971.61|960.81|971.62|960.82|971.05|960.25|7
1645427460000|2022-02-21 07:11:00|971.1|960.3|971.1|960.3|971.1|960.3|971.1|960.3|1
1645427520000|2022-02-21 07:12:00|971.05|960.25|971.05|960.25|971.05|960.25|971.05|960.25|1
1645427550000|2022-02-21 07:12:30|971.45|960.65|971.62|960.82|971.9|961.1|971.45|960.65|3
1645427560000|2022-02-21 07:12:40|971.69|960.89|971.1|960.3|971.69|960.89|971.1|960.3|3
1645427580000|2022-02-21 07:13:00|971.32|960.52|971.9|961.1|971.9|961.1|971.32|960.52|2
1645427590000|2022-02-21 07:13:10|972|961.2|972|961.2|972|961.2|972|961.2|1
1645427660000|2022-02-21 07:14:20|972.05|961.25|972.05|961.25|972.05|961.25|972.05|961.25|1
1645427690000|2022-02-21 07:14:50|972.25|961.45|972.56|961.76|972.8|962|972.25|961.45|5
1645427710000|2022-02-21 07:15:10|972.4|961.6|971.9|961.1|972.4|961.6|971.9|961.1|2
1645427740000|2022-02-21 07:15:40|971.4|960.6|970.99|960.19|971.4|960.6|970.99|960.19|2
1645427760000|2022-02-21 07:16:00|971.24|960.44|971.24|960.44|971.24|960.44|971.24|960.44|1
1645427780000|2022-02-21 07:16:20|970.99|960.19|970.9|960.1|970.99|960.19|970.9|960.1|2
1645427800000|2022-02-21 07:16:40|970.95|960.15|971.22|960.42|971.22|960.42|970.95|960.15|3
1645427810000|2022-02-21 07:16:50|971.01|960.21|971.01|960.21|971.01|960.21|971|960.2|3
1645427820000|2022-02-21 07:17:00|970.9|960.1|970.9|960.1|970.9|960.1|970.9|960.1|1
1645427920000|2022-02-21 07:18:40|970.81|960.01|970.4|959.6|970.81|960.01|970.4|959.6|3
1645427930000|2022-02-21 07:18:50|969.9|959.1|969.9|959.1|969.9|959.1|969.9|959.1|1
1645427940000|2022-02-21 07:19:00|969.97|959.17|969.9|959.1|969.97|959.17|969.9|959.1|2
1645427950000|2022-02-21 07:19:10|969.95|959.15|969.9|959.1|969.95|959.15|969.9|959.1|2
1645427980000|2022-02-21 07:19:40|970.19|959.39|970.75|959.95|970.87|960.07|970.19|959.39|9
1645427990000|2022-02-21 07:19:50|970.88|960.08|970.67|959.87|970.88|960.08|970.36|959.56|4
1645428000000|2022-02-21 07:20:00|970.9|960.1|971.13|960.33|971.13|960.33|970.55|959.75|8
1645428010000|2022-02-21 07:20:10|971.09|960.29|971.72|960.92|971.72|960.92|971.09|960.29|5
1645428020000|2022-02-21 07:20:20|971.74|960.94|972.5|961.7|972.55|961.75|971.74|960.94|8
1645428030000|2022-02-21 07:20:30|972.54|961.74|972.9|962.1|972.9|962.1|972.54|961.74|5
1645428040000|2022-02-21 07:20:40|972.99|962.19|973.27|962.47|973.27|962.47|972.99|962.19|3
1645428050000|2022-02-21 07:20:50|973.53|962.73|973.7|962.9|973.7|962.9|973.53|962.73|3
1645428060000|2022-02-21 07:21:00|973.62|962.82|973.6|962.8|973.62|962.82|973.6|962.8|2
1645428070000|2022-02-21 07:21:10|973.79|962.99|973.75|962.95|973.79|962.99|973.71|962.91|3
1645428100000|2022-02-21 07:21:40|973.8|963|974|963.2|974|963.2|973.75|962.95|4
1645428110000|2022-02-21 07:21:50|974.5|963.7|973.9|963.1|974.5|963.7|973.9|963.1|6
1645428120000|2022-02-21 07:22:00|974.05|963.25|974.6|963.8|974.64|963.84|974.05|963.25|4
1645428130000|2022-02-21 07:22:10|974.57|963.77|974.18|963.38|974.68|963.88|974.18|963.38|5
1645428170000|2022-02-21 07:22:50|973.9|963.1|973.9|963.1|973.9|963.1|973.9|963.1|1
1645428180000|2022-02-21 07:23:00|974.12|963.32|974.6|963.8|974.64|963.84|974.12|963.32|4
1645428190000|2022-02-21 07:23:10|974.1|963.3|974.6|963.8|974.6|963.8|974.1|963.3|3
1645428200000|2022-02-21 07:23:20|974.05|963.25|973.95|963.15|974.05|963.25|973.95|963.15|2
1645428220000|2022-02-21 07:23:40|973.9|963.1|973.9|963.1|973.9|963.1|973.9|963.1|1
1645428240000|2022-02-21 07:24:00|973.61|962.81|973.82|963.02|973.82|963.02|973.61|962.81|2
1645428260000|2022-02-21 07:24:20|973.69|962.89|973.9|963.1|973.9|963.1|973.69|962.89|2
1645428270000|2022-02-21 07:24:30|974.01|963.21|974.05|963.25|974.05|963.25|974.01|963.21|2
1645428290000|2022-02-21 07:24:50|973.95|963.15|973.95|963.15|973.95|963.15|973.95|963.15|1
1645428300000|2022-02-21 07:25:00|973.9|963.1|973.9|963.1|973.9|963.1|973.9|963.1|1
1645428320000|2022-02-21 07:25:20|973.58|962.78|973.69|962.89|973.69|962.89|973.58|962.78|2
1645428350000|2022-02-21 07:25:50|973.9|963.1|973.85|963.05|973.9|963.1|973.85|963.05|2
1645428370000|2022-02-21 07:26:10|973.9|963.1|973.92|963.12|973.92|963.12|973.84|963.04|3
1645428380000|2022-02-21 07:26:20|973.98|963.18|974|963.2|974|963.2|973.98|963.18|2
1645428390000|2022-02-21 07:26:30|974.38|963.58|974.38|963.58|974.38|963.58|974.38|963.58|1
1645428400000|2022-02-21 07:26:40|974.34|963.54|974.05|963.25|974.34|963.54|974.05|963.25|2
1645428410000|2022-02-21 07:26:50|973.95|963.15|973.95|963.15|973.95|963.15|973.95|963.15|1
1645428430000|2022-02-21 07:27:10|973.9|963.1|973.9|963.1|973.9|963.1|973.9|963.1|1
1645428460000|2022-02-21 07:27:40|973.95|963.15|973.95|963.15|973.95|963.15|973.95|963.15|1
1645428470000|2022-02-21 07:27:50|974.35|963.55|974.88|964.08|974.88|964.08|974.35|963.55|8
1645428480000|2022-02-21 07:28:00|974.9|964.1|974.9|964.1|974.9|964.1|974.9|964.1|1
1645428540000|2022-02-21 07:29:00|975.15|964.35|975.86|965.06|975.86|965.06|975.15|964.35|4
1645428560000|2022-02-21 07:29:20|975.75|964.95|975.86|965.06|975.86|965.06|975.75|964.95|2
1645428580000|2022-02-21 07:29:40|975.8|965|975.8|965|975.8|965|975.8|965|1
1645428590000|2022-02-21 07:29:50|975.86|965.06|975.86|965.06|975.86|965.06|975.86|965.06|1
1645428600000|2022-02-21 07:30:00|975.9|965.1|976.35|965.55|976.35|965.55|975.9|965.1|3
1645428610000|2022-02-21 07:30:10|976.5|965.7|976.39|965.59|976.5|965.7|976.34|965.54|4
1645428620000|2022-02-21 07:30:20|976.1|965.3|975.54|964.74|976.1|965.3|975.4|964.6|8
1645428630000|2022-02-21 07:30:30|975.66|964.86|975.9|965.1|975.9|965.1|975.54|964.74|5
1645428650000|2022-02-21 07:30:50|975.82|965.02|976.17|965.37|976.19|965.39|975.82|965.02|4
1645428660000|2022-02-21 07:31:00|976.15|965.35|976.04|965.24|976.29|965.49|976.04|965.24|3
1645428680000|2022-02-21 07:31:20|975.54|964.74|975.78|964.98|975.78|964.98|975.54|964.74|2
1645428690000|2022-02-21 07:31:30|975.54|964.74|975.54|964.74|975.54|964.74|975.54|964.74|1
1645428700000|2022-02-21 07:31:40|975.34|964.54|975.31|964.51|975.34|964.54|975.31|964.51|3
1645428710000|2022-02-21 07:31:50|975.39|964.59|975.64|964.84|975.64|964.84|975.39|964.59|2
1645428720000|2022-02-21 07:32:00|975.29|964.49|976.16|965.36|976.16|965.36|975.29|964.49|6
1645428730000|2022-02-21 07:32:10|976.09|965.29|974.9|964.1|976.09|965.29|974.85|964.05|7
1645428740000|2022-02-21 07:32:20|974.8|964|974.53|963.73|974.8|964|974.53|963.73|2
1645428750000|2022-02-21 07:32:30|974.03|963.23|974.03|963.23|974.03|963.23|974.03|963.23|1
1645428770000|2022-02-21 07:32:50|974|963.2|974|963.2|974|963.2|974|963.2|1
1645428780000|2022-02-21 07:33:00|973.95|963.15|973.95|963.15|973.95|963.15|973.95|963.15|1
1645428830000|2022-02-21 07:33:50|973.9|963.1|973.9|963.1|973.9|963.1|973.9|963.1|1
1645428850000|2022-02-21 07:34:10|973.85|963.05|973.85|963.05|973.85|963.05|973.85|963.05|1
1645428870000|2022-02-21 07:34:30|973.9|963.1|973.9|963.1|973.9|963.1|973.9|963.1|1
1645428880000|2022-02-21 07:34:40|973.53|962.73|973.53|962.73|973.53|962.73|973.53|962.73|1
1645428890000|2022-02-21 07:34:50|973.03|962.23|972.95|962.15|973.03|962.23|972.95|962.15|2
1645428900000|2022-02-21 07:35:00|973|962.2|973|962.2|973|962.2|973|962.2|1
1645428930000|2022-02-21 07:35:30|972.9|962.1|972.9|962.1|972.9|962.1|972.9|962.1|1
1645428940000|2022-02-21 07:35:40|972.69|961.89|972.69|961.89|972.69|961.89|972.69|961.89|1
1645428960000|2022-02-21 07:36:00|972.65|961.85|972.9|962.1|972.9|962.1|972.65|961.85|4
1645428980000|2022-02-21 07:36:20|973.09|962.29|973.09|962.29|973.09|962.29|972.9|962.1|3
1645428990000|2022-02-21 07:36:30|973.19|962.39|973.19|962.39|973.19|962.39|973.19|962.39|1
1645429000000|2022-02-21 07:36:40|973.59|962.79|973.59|962.79|973.59|962.79|973.59|962.79|1
1645429020000|2022-02-21 07:37:00|973.76|962.96|973.9|963.1|973.9|963.1|973.76|962.96|2
1645429040000|2022-02-21 07:37:20|974.03|963.23|974.03|963.23|974.03|963.23|974.03|963.23|1
1645429050000|2022-02-21 07:37:30|974.05|963.25|973.9|963.1|974.05|963.25|973.9|963.1|2
1645429080000|2022-02-21 07:38:00|973.73|962.93|973.82|963.02|973.82|963.02|973.73|962.93|2
1645429120000|2022-02-21 07:38:40|974.15|963.35|973.9|963.1|974.29|963.49|973.9|963.1|5
1645429140000|2022-02-21 07:39:00|973.79|962.99|973.7|962.9|973.79|962.99|973.7|962.9|2
1645429150000|2022-02-21 07:39:10|973.82|963.02|973.9|963.1|973.9|963.1|973.7|962.9|6
1645429160000|2022-02-21 07:39:20|974|963.2|974|963.2|974|963.2|974|963.2|1
1645429190000|2022-02-21 07:39:50|973.9|963.1|973.9|963.1|973.9|963.1|973.9|963.1|1
1645429400000|2022-02-21 07:43:20|974.05|963.25|974.05|963.25|974.05|963.25|974.05|963.25|1
1645429410000|2022-02-21 07:43:30|973.9|963.1|973.83|963.03|973.9|963.1|973.83|963.03|2
1645429430000|2022-02-21 07:43:50|973.9|963.1|974.03|963.23|974.03|963.23|973.9|963.1|2
1645429440000|2022-02-21 07:44:00|974.22|963.42|974.69|963.89|974.69|963.89|974.22|963.42|4
1645429460000|2022-02-21 07:44:20|974.84|964.04|974.84|964.04|974.84|964.04|974.84|964.04|1
1645429490000|2022-02-21 07:44:50|974.9|964.1|974.9|964.1|974.9|964.1|974.9|964.1|1
1645429550000|2022-02-21 07:45:50|974.79|963.99|974.79|963.99|974.79|963.99|974.6|963.8|3
1645429560000|2022-02-21 07:46:00|974.9|964.1|974.9|964.1|974.9|964.1|974.9|964.1|1
1645429570000|2022-02-21 07:46:10|974.82|964.02|974.71|963.91|974.82|964.02|974.5|963.7|4
1645429580000|2022-02-21 07:46:20|974.82|964.02|975.51|964.71|975.62|964.82|974.82|964.02|12
1645429590000|2022-02-21 07:46:30|975.7|964.9|975.59|964.79|975.7|964.9|975.59|964.79|2
1645429600000|2022-02-21 07:46:40|975.83|965.03|976.25|965.45|976.5|965.7|975.83|965.03|6
1645429610000|2022-02-21 07:46:50|976.34|965.54|976.09|965.29|976.34|965.54|976.09|965.29|2
1645429670000|2022-02-21 07:47:50|975.9|965.1|975.4|964.6|975.9|965.1|975.4|964.6|3
1645429680000|2022-02-21 07:48:00|974.9|964.1|974.9|964.1|974.9|964.1|974.9|964.1|1
1645429690000|2022-02-21 07:48:10|974.93|964.13|974.94|964.14|975.22|964.42|974.93|964.13|5
1645429700000|2022-02-21 07:48:20|974.9|964.1|974.9|964.1|974.9|964.1|974.9|964.1|1
1645429750000|2022-02-21 07:49:10|974.94|964.14|974.96|964.16|974.96|964.16|974.94|964.14|2
1645429760000|2022-02-21 07:49:20|975|964.2|975.09|964.29|975.38|964.58|975|964.2|4
1645429770000|2022-02-21 07:49:30|975.38|964.58|975.83|965.03|975.83|965.03|975.38|964.58|4
1645429810000|2022-02-21 07:50:10|975.84|965.04|975.84|965.04|975.84|965.04|975.84|965.04|1
1645429820000|2022-02-21 07:50:20|975.52|964.72|975.75|964.95|975.75|964.95|975.52|964.72|3
1645429840000|2022-02-21 07:50:40|975.74|964.94|975.84|965.04|975.84|965.04|975.74|964.94|3
1645429850000|2022-02-21 07:50:50|975.9|965.1|975.95|965.15|975.95|965.15|975.9|965.1|2
1645429860000|2022-02-21 07:51:00|976|965.2|976|965.2|976|965.2|976|965.2|1
1645429870000|2022-02-21 07:51:10|976.05|965.25|976.05|965.25|976.05|965.25|976.05|965.25|1
1645429880000|2022-02-21 07:51:20|975.9|965.1|975.9|965.1|975.9|965.1|975.81|965.01|3
1645429930000|2022-02-21 07:52:10|975.79|964.99|975.82|965.02|975.82|965.02|975.7|964.9|3
1645429940000|2022-02-21 07:52:20|975.4|964.6|975.1|964.3|975.4|964.6|975.1|964.3|2
1645429950000|2022-02-21 07:52:30|974.9|964.1|974.9|964.1|974.9|964.1|974.9|964.1|1
1645429990000|2022-02-21 07:53:10|975.12|964.32|975.81|965.01|975.81|965.01|975.12|964.32|6
1645430010000|2022-02-21 07:53:30|975.85|965.05|975.57|964.77|975.85|965.05|975.57|964.77|2
1645430020000|2022-02-21 07:53:40|975.48|964.68|975.48|964.68|975.48|964.68|975.48|964.68|1
1645430040000|2022-02-21 07:54:00|975.74|964.94|975.82|965.02|975.82|965.02|975.74|964.94|2
1645430070000|2022-02-21 07:54:30|975.9|965.1|975.9|965.1|975.9|965.1|975.9|965.1|1
1645430140000|2022-02-21 07:55:40|976.15|965.35|976.88|966.08|976.88|966.08|976.15|965.35|4
1645430160000|2022-02-21 07:56:00|976.9|966.1|977.01|966.21|977.01|966.21|976.9|966.1|5
1645430170000|2022-02-21 07:56:10|977.16|966.36|977.4|966.6|977.4|966.6|977.07|966.27|4
1645430180000|2022-02-21 07:56:20|977|966.2|977|966.2|977|966.2|977|966.2|1
1645430190000|2022-02-21 07:56:30|976.9|966.1|976.81|966.01|976.9|966.1|976.81|966.01|2
1645430220000|2022-02-21 07:57:00|976.9|966.1|977.03|966.23|977.03|966.23|976.9|966.1|2
1645430230000|2022-02-21 07:57:10|977.14|966.34|977.14|966.34|977.14|966.34|977.14|966.34|1
1645430240000|2022-02-21 07:57:20|977.4|966.6|977.31|966.51|977.4|966.6|977.16|966.36|5
1645430250000|2022-02-21 07:57:30|977.4|966.6|977.4|966.6|977.4|966.6|977.4|966.6|1
1645430330000|2022-02-21 07:58:50|977.31|966.51|977.15|966.35|977.31|966.51|977.15|966.35|2
1645430340000|2022-02-21 07:59:00|977.1|966.3|977.33|966.53|977.33|966.53|977.1|966.3|2
1645430350000|2022-02-21 07:59:10|977.14|966.34|977.14|966.34|977.14|966.34|977.14|966.34|1
1645430360000|2022-02-21 07:59:20|977.1|966.3|977.1|966.3|977.1|966.3|977.1|966.3|1
1645430390000|2022-02-21 07:59:50|977.33|966.53|977.33|966.53|977.33|966.53|977.33|966.53|1
1645430400000|2022-02-21 08:00:00|976.9|966.1|976.9|966.1|976.9|966.1|976.9|966.1|1
1645430420000|2022-02-21 08:00:20|977.33|966.53|977.33|966.53|977.33|966.53|977.33|966.53|1
1645430450000|2022-02-21 08:00:50|977.3|966.5|977.3|966.5|977.3|966.5|977.3|966.5|1
1645430460000|2022-02-21 08:01:00|976.9|966.1|976.9|966.1|976.9|966.1|976.9|966.1|1
1645430470000|2022-02-21 08:01:10|976.84|966.04|976.9|966.1|976.9|966.1|976.2|965.4|7
1645430480000|2022-02-21 08:01:20|977.33|966.53|977.33|966.53|977.33|966.53|977.33|966.53|1
1645430490000|2022-02-21 08:01:30|976.9|966.1|977.2|966.4|977.2|966.4|976.9|966.1|3
1645430500000|2022-02-21 08:01:40|977.86|967.06|977.9|967.1|977.96|967.16|977.86|967.06|4
1645430510000|2022-02-21 08:01:50|977.88|967.08|977.88|967.08|977.88|967.08|977.88|967.08|1
1645430520000|2022-02-21 08:02:00|977.99|967.19|978.9|968.1|978.9|968.1|977.99|967.19|5
1645430540000|2022-02-21 08:02:20|978.8|968|978.8|968|978.8|968|978.8|968|1
1645430550000|2022-02-21 08:02:30|978.4|967.6|978.4|967.6|978.4|967.6|978.4|967.6|1
1645430570000|2022-02-21 08:02:50|977.9|967.1|977.9|967.1|977.9|967.1|977.9|967.1|1
1645430580000|2022-02-21 08:03:00|978.32|967.52|978.7|967.9|978.7|967.9|978.32|967.52|4
1645430590000|2022-02-21 08:03:10|978.32|967.52|978.13|967.33|978.42|967.62|978.13|967.33|4
1645430600000|2022-02-21 08:03:20|977.9|967.1|977.9|967.1|977.9|967.1|977.9|967.1|1
1645430610000|2022-02-21 08:03:30|977.71|966.91|977.67|966.87|977.71|966.91|977.67|966.87|2
1645430620000|2022-02-21 08:03:40|977.82|967.02|977.9|967.1|977.9|967.1|977.73|966.93|4
1645430630000|2022-02-21 08:03:50|978.09|967.29|978.65|967.85|978.65|967.85|978.09|967.29|3
1645430640000|2022-02-21 08:04:00|978.63|967.83|978.63|967.83|978.85|968.05|978.63|967.83|3
1645430650000|2022-02-21 08:04:10|978.67|967.87|978.63|967.83|978.69|967.89|978.55|967.75|4
1645430660000|2022-02-21 08:04:20|978.85|968.05|978.85|968.05|978.85|968.05|978.85|968.05|1
1645430700000|2022-02-21 08:05:00|978.9|968.1|979.55|968.75|979.55|968.75|978.9|968.1|3
1645430730000|2022-02-21 08:05:30|979.8|969|980.75|969.95|980.75|969.95|979.8|969|8
1645430740000|2022-02-21 08:05:40|980.4|969.6|979.9|969.1|980.4|969.6|979.9|969.1|2
1645430760000|2022-02-21 08:06:00|980.15|969.35|980.32|969.52|980.32|969.52|979.9|969.1|4
1645430770000|2022-02-21 08:06:10|980.4|969.6|980.4|969.6|980.4|969.6|980.4|969.6|1
1645430780000|2022-02-21 08:06:20|980.43|969.63|979.95|969.15|980.43|969.63|979.9|969.1|4
1645430790000|2022-02-21 08:06:30|980.35|969.55|979.95|969.15|980.35|969.55|979.95|969.15|2
1645430820000|2022-02-21 08:07:00|979.9|969.1|979.68|968.88|979.9|969.1|979.68|968.88|2
1645430840000|2022-02-21 08:07:20|978.78|967.98|977.9|967.1|978.78|967.98|977.9|967.1|5
1645430850000|2022-02-21 08:07:30|977.37|966.57|977.43|966.63|977.62|966.82|977.37|966.57|6
1645430860000|2022-02-21 08:07:40|977.39|966.59|977.57|966.77|977.65|966.85|977.39|966.59|3
1645430870000|2022-02-21 08:07:50|977.49|966.69|977.51|966.71|977.51|966.71|977.32|966.52|4
1645430880000|2022-02-21 08:08:00|977.32|966.52|977.89|967.09|977.9|967.1|977.32|966.52|5
1645430890000|2022-02-21 08:08:10|977.87|967.07|977.73|966.93|977.9|967.1|977.73|966.93|4
1645430910000|2022-02-21 08:08:30|977.52|966.72|977.52|966.72|977.52|966.72|977.52|966.72|1
1645430920000|2022-02-21 08:08:40|977.1|966.3|978.05|967.25|978.05|967.25|977.1|966.3|6
1645430930000|2022-02-21 08:08:50|978.01|967.21|978.13|967.33|978.13|967.33|977.9|967.1|4
1645430940000|2022-02-21 08:09:00|978.43|967.63|978.63|967.83|978.74|967.94|978.43|967.63|8
1645430950000|2022-02-21 08:09:10|978.74|967.94|977.9|967.1|978.74|967.94|977.9|967.1|3
1645430960000|2022-02-21 08:09:20|977.86|967.06|977.86|967.06|977.86|967.06|977.86|967.06|1
1645430970000|2022-02-21 08:09:30|977.75|966.95|977.62|966.82|977.75|966.95|977.62|966.82|2
1645430980000|2022-02-21 08:09:40|977.61|966.81|977.87|967.07|977.87|967.07|977.61|966.81|4
1645431000000|2022-02-21 08:10:00|977.89|967.09|978.12|967.32|978.12|967.32|977.89|967.09|5
1645431010000|2022-02-21 08:10:10|978|967.2|978.25|967.45|978.25|967.45|978|967.2|2
1645431020000|2022-02-21 08:10:20|978.3|967.5|978.3|967.5|978.3|967.5|978.3|967.5|1
1645431040000|2022-02-21 08:10:40|978.59|967.79|978.44|967.64|978.59|967.79|978.44|967.64|2
1645431050000|2022-02-21 08:10:50|978.22|967.42|978.7|967.9|978.7|967.9|978.22|967.42|3
1645431060000|2022-02-21 08:11:00|978.65|967.85|978.7|967.9|978.77|967.97|978.63|967.83|4
1645431070000|2022-02-21 08:11:10|978.89|968.09|978.64|967.84|978.89|968.09|978.64|967.84|2
1645431090000|2022-02-21 08:11:30|978.65|967.85|978.64|967.84|978.65|967.85|978.64|967.84|2
1645431100000|2022-02-21 08:11:40|978.79|967.99|979.09|968.29|979.09|968.29|978.79|967.99|4
1645431110000|2022-02-21 08:11:50|979.1|968.3|979.4|968.6|979.4|968.6|979.1|968.3|2
1645431130000|2022-02-21 08:12:10|979.15|968.35|979.15|968.35|979.15|968.35|979.15|968.35|1
1645431150000|2022-02-21 08:12:30|979.4|968.6|979.4|968.6|979.65|968.85|979.4|968.6|3
1645431160000|2022-02-21 08:12:40|979.25|968.45|979.28|968.48|979.5|968.7|979.15|968.35|5
1645431170000|2022-02-21 08:12:50|979.15|968.35|979.9|969.1|979.9|969.1|979.15|968.35|9
1645431200000|2022-02-21 08:13:20|979.52|968.72|979.52|968.72|979.52|968.72|979.52|968.72|1
1645431210000|2022-02-21 08:13:30|979.29|968.49|979.29|968.49|979.29|968.49|979.29|968.49|1
1645431220000|2022-02-21 08:13:40|979.4|968.6|979.44|968.64|979.44|968.64|979.4|968.6|3
1645431230000|2022-02-21 08:13:50|979.61|968.81|979.9|969.1|979.9|969.1|979.61|968.81|3
1645431260000|2022-02-21 08:14:20|979.75|968.95|979.75|968.95|979.75|968.95|979.75|968.95|1
1645431270000|2022-02-21 08:14:30|979.55|968.75|979.55|968.75|979.55|968.75|979.55|968.75|1
1645431280000|2022-02-21 08:14:40|979.54|968.74|979.8|969|979.8|969|979.54|968.74|5
1645431300000|2022-02-21 08:15:00|979.86|969.06|980.05|969.25|980.55|969.75|979.86|969.06|6
1645431310000|2022-02-21 08:15:10|979.9|969.1|979.9|969.1|979.9|969.1|979.9|969.1|1
1645431320000|2022-02-21 08:15:20|980.05|969.25|980.43|969.63|980.55|969.75|980.05|969.25|3
1645431330000|2022-02-21 08:15:30|980.25|969.45|980.25|969.45|980.25|969.45|980.25|969.45|1
1645431340000|2022-02-21 08:15:40|980.2|969.4|979.95|969.15|980.2|969.4|979.95|969.15|2
1645431350000|2022-02-21 08:15:50|979.9|969.1|979.9|969.1|979.9|969.1|979.81|969.01|4
1645431360000|2022-02-21 08:16:00|979.65|968.85|978.55|967.75|979.65|968.85|978.47|967.67|7
1645431370000|2022-02-21 08:16:10|978.53|967.73|978.42|967.62|978.53|967.73|978.42|967.62|2
1645431380000|2022-02-21 08:16:20|978.24|967.44|977.9|967.1|978.24|967.44|977.9|967.1|4
1645431390000|2022-02-21 08:16:30|977.68|966.88|977.7|966.9|977.7|966.9|977.68|966.88|2
1645431400000|2022-02-21 08:16:40|977.63|966.83|977.63|966.83|977.63|966.83|977.63|966.83|1
1645431410000|2022-02-21 08:16:50|977.47|966.67|977.47|966.67|977.47|966.67|977.47|966.67|1
1645431420000|2022-02-21 08:17:00|977.63|966.83|978.32|967.52|978.54|967.74|977.13|966.33|8
1645431430000|2022-02-21 08:17:10|978.31|967.51|978.31|967.51|978.31|967.51|978.31|967.51|1
1645431440000|2022-02-21 08:17:20|978.32|967.52|978.33|967.53|978.33|967.53|978.32|967.52|2
1645431450000|2022-02-21 08:17:30|978.34|967.54|978.33|967.53|978.55|967.75|978.33|967.53|3
1645431490000|2022-02-21 08:18:10|978.4|967.6|978.44|967.64|978.44|967.64|978.4|967.6|2
1645431510000|2022-02-21 08:18:30|978.55|967.75|978.45|967.65|978.55|967.75|978.45|967.65|2
1645431520000|2022-02-21 08:18:40|978.05|967.25|978.04|967.24|978.05|967.25|978.04|967.24|2
1645431530000|2022-02-21 08:18:50|977.9|967.1|977.2|966.4|977.9|967.1|977.2|966.4|2
1645431550000|2022-02-21 08:19:10|976.9|966.1|976.84|966.04|976.9|966.1|976.84|966.04|4
1645431560000|2022-02-21 08:19:20|976.59|965.79|976.59|965.79|976.59|965.79|976.59|965.79|1
1645431570000|2022-02-21 08:19:30|976.8|966|976.8|966|976.8|966|976.8|966|1
1645431580000|2022-02-21 08:19:40|976.34|965.54|976.09|965.29|976.38|965.58|976.09|965.29|3
1645431620000|2022-02-21 08:20:20|975.7|964.9|975.7|964.9|975.7|964.9|975.7|964.9|1
1645431650000|2022-02-21 08:20:50|975.79|964.99|975.82|965.02|975.82|965.02|975.68|964.88|5
1645431680000|2022-02-21 08:21:20|975.9|965.1|975.67|964.87|975.9|965.1|975.67|964.87|5
1645431690000|2022-02-21 08:21:30|975.22|964.42|975|964.2|975.22|964.42|975|964.2|2
1645431700000|2022-02-21 08:21:40|975.4|964.6|975.65|964.85|975.65|964.85|975|964.2|5
1645431710000|2022-02-21 08:21:50|975.7|964.9|975.83|965.03|975.83|965.03|975.67|964.87|4
1645431720000|2022-02-21 08:22:00|975.85|965.05|975.9|965.1|975.9|965.1|975.85|965.05|2
1645431730000|2022-02-21 08:22:10|975.95|965.15|975.9|965.1|975.95|965.15|975.9|965.1|2
1645431750000|2022-02-21 08:22:30|976.1|965.3|976.5|965.7|976.5|965.7|976.08|965.28|4
1645431770000|2022-02-21 08:22:50|976.67|965.87|976.67|965.87|976.67|965.87|976.67|965.87|1
1645431780000|2022-02-21 08:23:00|976.5|965.7|976.65|965.85|976.7|965.9|976.32|965.52|5
1645431790000|2022-02-21 08:23:10|976.7|965.9|976.7|965.9|976.7|965.9|976.7|965.9|1
1645431810000|2022-02-21 08:23:30|976.75|965.95|976.75|965.95|976.75|965.95|976.75|965.95|1
1645431820000|2022-02-21 08:23:40|976.6|965.8|976.71|965.91|976.71|965.91|976.4|965.6|4
1645431840000|2022-02-21 08:24:00|976.65|965.85|976.34|965.54|976.75|965.95|976.34|965.54|5
1645431850000|2022-02-21 08:24:10|976.54|965.74|976.54|965.74|976.54|965.74|976.54|965.74|1
1645431860000|2022-02-21 08:24:20|976.47|965.67|976.47|965.67|976.47|965.67|976.47|965.67|1
1645431870000|2022-02-21 08:24:30|976.57|965.77|976.41|965.61|976.59|965.79|976.41|965.61|3
1645431880000|2022-02-21 08:24:40|975.99|965.19|975.99|965.19|975.99|965.19|975.99|965.19|1
1645431890000|2022-02-21 08:24:50|976.28|965.48|975.99|965.19|976.28|965.48|975.99|965.19|2
1645431900000|2022-02-21 08:25:00|975.95|965.15|976.28|965.48|976.28|965.48|975.95|965.15|3
1645431910000|2022-02-21 08:25:10|976.5|965.7|976.42|965.62|976.59|965.79|976.42|965.62|3
1645431940000|2022-02-21 08:25:40|976.7|965.9|976.4|965.6|976.7|965.9|976.4|965.6|3
1645431950000|2022-02-21 08:25:50|976.52|965.72|976.52|965.72|976.52|965.72|976.52|965.72|1
1645431960000|2022-02-21 08:26:00|976.4|965.6|975.99|965.19|976.4|965.6|975.99|965.19|2
1645431970000|2022-02-21 08:26:10|975.72|964.92|974.99|964.19|975.72|964.92|974.99|964.19|7
1645431980000|2022-02-21 08:26:20|975.27|964.47|975.27|964.47|975.27|964.47|975.27|964.47|1
1645431990000|2022-02-21 08:26:30|975.5|964.7|975.56|964.76|975.56|964.76|975.5|964.7|2
1645432000000|2022-02-21 08:26:40|975.66|964.86|975.67|964.87|975.67|964.87|975.66|964.86|2
1645432010000|2022-02-21 08:26:50|975.74|964.94|975.75|964.95|975.75|964.95|975.74|964.94|2
1645432020000|2022-02-21 08:27:00|975.76|964.96|975.8|965|975.8|965|975.76|964.96|2
1645432030000|2022-02-21 08:27:10|975.79|964.99|976.44|965.64|976.63|965.83|975.45|964.65|8
1645432040000|2022-02-21 08:27:20|976.3|965.5|976.07|965.27|976.47|965.67|976.07|965.27|7
1645432050000|2022-02-21 08:27:30|976.32|965.52|976.07|965.27|976.36|965.56|976.07|965.27|3
1645432080000|2022-02-21 08:28:00|976|965.2|975.9|965.1|976|965.2|975.9|965.1|2
1645432100000|2022-02-21 08:28:20|975.84|965.04|975.71|964.91|975.84|965.04|975.62|964.82|5
1645432110000|2022-02-21 08:28:30|975.77|964.97|975.8|965|975.8|965|975.77|964.97|2
1645432120000|2022-02-21 08:28:40|975.66|964.86|975.58|964.78|975.66|964.86|975.47|964.67|4
1645432140000|2022-02-21 08:29:00|975.65|964.85|975.8|965|975.8|965|975.65|964.85|2
1645432150000|2022-02-21 08:29:10|975.7|964.9|975.7|964.9|975.7|964.9|975.7|964.9|1
1645432160000|2022-02-21 08:29:20|975.8|965|975.34|964.54|975.8|965|975.33|964.53|5
1645432170000|2022-02-21 08:29:30|975.33|964.53|975.78|964.98|975.78|964.98|975.33|964.53|5
1645432190000|2022-02-21 08:29:50|975.9|965.1|975.92|965.12|975.92|965.12|975.9|965.1|2
1645432200000|2022-02-21 08:30:00|976|965.2|976|965.2|976|965.2|976|965.2|1
1645432210000|2022-02-21 08:30:10|975.9|965.1|975.32|964.52|975.9|965.1|975.32|964.52|3
1645432220000|2022-02-21 08:30:20|975.58|964.78|975.6|964.8|975.6|964.8|975.58|964.78|2
1645432230000|2022-02-21 08:30:30|975.7|964.9|975.78|964.98|975.78|964.98|975.57|964.77|5
1645432240000|2022-02-21 08:30:40|975.9|965.1|975.9|965.1|975.9|965.1|975.9|965.1|1
1645432250000|2022-02-21 08:30:50|975.92|965.12|975.92|965.12|975.92|965.12|975.92|965.12|1
1645432270000|2022-02-21 08:31:10|976|965.2|976.45|965.65|976.45|965.65|975.9|965.1|6
1645432300000|2022-02-21 08:31:40|976.65|965.85|976.65|965.85|976.65|965.85|976.65|965.85|1
1645432310000|2022-02-21 08:31:50|976.39|965.59|976.39|965.59|976.39|965.59|976.39|965.59|1
1645432330000|2022-02-21 08:32:10|976.34|965.54|976.27|965.47|976.45|965.65|976.27|965.47|3
1645432340000|2022-02-21 08:32:20|976.3|965.5|976.34|965.54|976.34|965.54|976.3|965.5|3
1645432350000|2022-02-21 08:32:30|976.31|965.51|976.39|965.59|976.39|965.59|976.31|965.51|3
1645432360000|2022-02-21 08:32:40|976.32|965.52|976.32|965.52|976.32|965.52|976.32|965.52|1
1645432380000|2022-02-21 08:33:00|976.27|965.47|976.93|966.13|976.93|966.13|976.15|965.35|6
1645432390000|2022-02-21 08:33:10|976.9|966.1|976.9|966.1|976.9|966.1|976.9|966.1|1
1645432400000|2022-02-21 08:33:20|976.82|966.02|976.9|966.1|976.9|966.1|976.82|966.02|2
1645432440000|2022-02-21 08:34:00|976.85|966.05|975.89|965.09|976.9|966.1|975.89|965.09|3
1645432450000|2022-02-21 08:34:10|975.83|965.03|975.89|965.09|975.89|965.09|975.83|965.03|2
1645432460000|2022-02-21 08:34:20|975.9|965.1|975.9|965.1|975.9|965.1|975.9|965.1|1
1645432470000|2022-02-21 08:34:30|976.03|965.23|976.03|965.23|976.03|965.23|976.03|965.23|1
1645432480000|2022-02-21 08:34:40|976.13|965.33|976.27|965.47|976.27|965.47|976.03|965.23|4
1645432490000|2022-02-21 08:34:50|976.15|965.35|976.32|965.52|976.32|965.52|976.15|965.35|2
1645432500000|2022-02-21 08:35:00|976.1|965.3|974.9|964.1|976.1|965.3|974.4|963.6|17
1645432510000|2022-02-21 08:35:10|974.89|964.09|974.09|963.29|974.9|964.1|974.09|963.29|8
1645432520000|2022-02-21 08:35:20|974|963.2|972.58|961.78|974|963.2|972.47|961.67|13
1645432530000|2022-02-21 08:35:30|972.72|961.92|972.9|962.1|972.9|962.1|972.72|961.92|4
1645432540000|2022-02-21 08:35:40|973.3|962.5|973.29|962.49|973.3|962.5|973.29|962.49|2
1645432550000|2022-02-21 08:35:50|973.36|962.56|973.44|962.64|973.44|962.64|973.04|962.24|8
1645432560000|2022-02-21 08:36:00|973.19|962.39|972.95|962.15|973.19|962.39|972.9|962.1|3
1645432570000|2022-02-21 08:36:10|972.9|962.1|972.47|961.67|972.9|962.1|972.46|961.66|6
1645432580000|2022-02-21 08:36:20|972.07|961.27|972.85|962.05|972.85|962.05|972.07|961.27|5
1645432610000|2022-02-21 08:36:50|972.9|962.1|972.2|961.4|972.9|962.1|972.2|961.4|4
1645432620000|2022-02-21 08:37:00|972.48|961.68|972.05|961.25|972.48|961.68|972.05|961.25|4
1645432640000|2022-02-21 08:37:20|972.11|961.31|972.11|961.31|972.11|961.31|972.11|961.31|1
1645432650000|2022-02-21 08:37:30|972.39|961.59|972.73|961.93|972.73|961.93|972.39|961.59|4
1645432660000|2022-02-21 08:37:40|972.85|962.05|972.11|961.31|972.85|962.05|972.11|961.31|4
1645432670000|2022-02-21 08:37:50|972.05|961.25|972.05|961.25|972.05|961.25|972.05|961.25|1
1645432690000|2022-02-21 08:38:10|972.11|961.31|972.39|961.59|972.39|961.59|972.11|961.31|4
1645432700000|2022-02-21 08:38:20|972.42|961.62|972.42|961.62|972.42|961.62|972.42|961.62|1
1645432710000|2022-02-21 08:38:30|972.14|961.34|972.34|961.54|972.34|961.54|972.05|961.25|3
1645432720000|2022-02-21 08:38:40|972.05|961.25|972.05|961.25|972.05|961.25|972.05|961.25|1
1645432730000|2022-02-21 08:38:50|972.4|961.6|972.4|961.6|972.4|961.6|972.4|961.6|1
1645432740000|2022-02-21 08:39:00|972.25|961.45|972.25|961.45|972.25|961.45|972.25|961.45|1
1645432750000|2022-02-21 08:39:10|972.4|961.6|972.4|961.6|972.4|961.6|972.4|961.6|1
1645432780000|2022-02-21 08:39:40|972.3|961.5|972.4|961.6|972.4|961.6|972.3|961.5|2
1645432790000|2022-02-21 08:39:50|972.8|962|972.4|961.6|972.8|962|972.4|961.6|2
1645432810000|2022-02-21 08:40:10|971.9|961.1|971.9|961.1|971.9|961.1|971.9|961.1|1
1645432820000|2022-02-21 08:40:20|971.82|961.02|971.82|961.02|971.82|961.02|971.82|961.02|1
1645432830000|2022-02-21 08:40:30|971.9|961.1|971.82|961.02|971.9|961.1|971.61|960.81|4
1645432860000|2022-02-21 08:41:00|971.43|960.63|971.69|960.89|971.9|961.1|971.43|960.63|3
1645432870000|2022-02-21 08:41:10|971.72|960.92|971.72|960.92|971.72|960.92|971.72|960.92|1
1645432900000|2022-02-21 08:41:40|971.69|960.89|971.69|960.89|971.69|960.89|971.69|960.89|1
1645432910000|2022-02-21 08:41:50|971.72|960.92|971.9|961.1|971.9|961.1|971.72|960.92|3
1645432940000|2022-02-21 08:42:20|971.71|960.91|971.82|961.02|971.82|961.02|971.71|960.91|3
1645432970000|2022-02-21 08:42:50|971.61|960.81|971.72|960.92|971.9|961.1|971.61|960.81|3
1645432980000|2022-02-21 08:43:00|971.69|960.89|971.65|960.85|971.72|960.92|971.65|960.85|3
1645432990000|2022-02-21 08:43:10|971.74|960.94|971.74|960.94|971.74|960.94|971.74|960.94|1
1645433000000|2022-02-21 08:43:20|971.9|961.1|971.9|961.1|971.9|961.1|971.9|961.1|1
1645433010000|2022-02-21 08:43:30|971.49|960.69|971.49|960.69|971.49|960.69|971.49|960.69|1
1645433020000|2022-02-21 08:43:40|971.45|960.65|970.86|960.06|971.45|960.65|970.86|960.06|4
1645433030000|2022-02-21 08:43:50|970.77|959.97|970.9|960.1|970.9|960.1|970.77|959.97|3
1645433040000|2022-02-21 08:44:00|971.12|960.32|971.12|960.32|971.12|960.32|971.12|960.32|1
1645433050000|2022-02-21 08:44:10|971.15|960.35|971.15|960.35|971.15|960.35|971.15|960.35|1
1645433060000|2022-02-21 08:44:20|971.19|960.39|970.96|960.16|971.19|960.39|970.9|960.1|3
1645433080000|2022-02-21 08:44:40|970.9|960.1|970.9|960.1|970.9|960.1|970.9|960.1|1
1645433090000|2022-02-21 08:44:50|970.74|959.94|970.43|959.63|970.8|960|970.15|959.35|10
1645433100000|2022-02-21 08:45:00|970.69|959.89|970.69|959.89|970.69|959.89|970.45|959.65|3
1645433110000|2022-02-21 08:45:10|970.78|959.98|970.9|960.1|970.9|960.1|970.78|959.98|2
1645433120000|2022-02-21 08:45:20|970.59|959.79|970.59|959.79|970.59|959.79|970.59|959.79|1
1645433130000|2022-02-21 08:45:30|970.8|960|970.9|960.1|970.9|960.1|970.8|960|5
1645433150000|2022-02-21 08:45:50|970.43|959.63|970.69|959.89|970.69|959.89|970.43|959.63|3
1645433160000|2022-02-21 08:46:00|970.56|959.76|970.8|960|970.8|960|970.56|959.76|3
1645433170000|2022-02-21 08:46:10|970.69|959.89|970.9|960.1|970.9|960.1|970.69|959.89|2
1645433180000|2022-02-21 08:46:20|970.71|959.91|970.9|960.1|970.9|960.1|970.71|959.91|2
1645433190000|2022-02-21 08:46:30|970.74|959.94|970.96|960.16|970.96|960.16|970.74|959.94|4
1645433200000|2022-02-21 08:46:40|970.97|960.17|971.05|960.25|971.05|960.25|970.97|960.17|2
1645433210000|2022-02-21 08:46:50|970.97|960.17|970.97|960.17|970.97|960.17|970.97|960.17|1
1645433230000|2022-02-21 08:47:10|970.9|960.1|970.9|960.1|970.9|960.1|970.9|960.1|1
1645433280000|2022-02-21 08:48:00|971|960.2|971.21|960.41|971.21|960.41|971|960.2|2
1645433290000|2022-02-21 08:48:10|971.1|960.3|971.1|960.3|971.1|960.3|971.1|960.3|1
1645433300000|2022-02-21 08:48:20|971.21|960.41|971.21|960.41|971.21|960.41|971.21|960.41|1
1645433310000|2022-02-21 08:48:30|971.4|960.6|971.4|960.6|971.4|960.6|971.4|960.6|1
1645433320000|2022-02-21 08:48:40|971.9|961.1|971.9|961.1|971.9|961.1|971.9|961.1|1
1645433340000|2022-02-21 08:49:00|972.06|961.26|972.06|961.26|972.06|961.26|972.06|961.26|1
1645433350000|2022-02-21 08:49:10|971.9|961.1|971.9|961.1|971.9|961.1|971.9|961.1|1
1645433360000|2022-02-21 08:49:20|972|961.2|972|961.2|972|961.2|972|961.2|1
1645433370000|2022-02-21 08:49:30|972.05|961.25|972.05|961.25|972.05|961.25|972.05|961.25|1
1645433380000|2022-02-21 08:49:40|972.29|961.49|972.4|961.6|972.4|961.6|972.29|961.49|2
1645433400000|2022-02-21 08:50:00|971.9|961.1|971.9|961.1|971.9|961.1|971.84|961.04|3
1645433410000|2022-02-21 08:50:10|971.81|961.01|971.9|961.1|971.9|961.1|971.81|961.01|2
1645433430000|2022-02-21 08:50:30|971.86|961.06|971.9|961.1|971.9|961.1|971.86|961.06|2
1645433440000|2022-02-21 08:50:40|971.84|961.04|971.93|961.13|971.93|961.13|971.84|961.04|2
1645433520000|2022-02-21 08:52:00|972.4|961.6|972.4|961.6|972.4|961.6|972.29|961.49|3
1645433530000|2022-02-21 08:52:10|972.31|961.51|972.4|961.6|972.4|961.6|972.31|961.51|2
1645433560000|2022-02-21 08:52:40|972.1|961.3|972.1|961.3|972.1|961.3|972.1|961.3|1
1645433570000|2022-02-21 08:52:50|972.05|961.25|972.4|961.6|972.4|961.6|972.05|961.25|2
1645433580000|2022-02-21 08:53:00|972.31|961.51|972.78|961.98|972.78|961.98|972.31|961.51|3
1645433600000|2022-02-21 08:53:20|972.8|962|972.73|961.93|972.8|962|972.73|961.93|2
1645433610000|2022-02-21 08:53:30|972.8|962|972.9|962.1|972.9|962.1|972.8|962|2
1645433620000|2022-02-21 08:53:40|972.4|961.6|972.4|961.6|972.4|961.6|972.4|961.6|1
1645433630000|2022-02-21 08:53:50|972.65|961.85|972.65|961.85|972.65|961.85|972.65|961.85|1
1645433640000|2022-02-21 08:54:00|972.4|961.6|971.86|961.06|972.4|961.6|971.86|961.06|6
1645433650000|2022-02-21 08:54:10|971.9|961.1|971.85|961.05|971.9|961.1|971.84|961.04|5
1645433660000|2022-02-21 08:54:20|971.86|961.06|971.86|961.06|971.86|961.06|971.86|961.06|1
1645433670000|2022-02-21 08:54:30|971.9|961.1|971.86|961.06|971.9|961.1|971.86|961.06|2
1645433730000|2022-02-21 08:55:30|971.84|961.04|971.75|960.95|971.86|961.06|971.75|960.95|3
1645433740000|2022-02-21 08:55:40|971.84|961.04|971.9|961.1|971.97|961.17|971.49|960.69|7
1645433750000|2022-02-21 08:55:50|971.84|961.04|971.84|961.04|971.84|961.04|971.84|961.04|1
1645433760000|2022-02-21 08:56:00|971.75|960.95|971.75|960.95|971.75|960.95|971.75|960.95|1
1645433770000|2022-02-21 08:56:10|971.79|960.99|971.79|960.99|971.79|960.99|971.79|960.99|1
1645433810000|2022-02-21 08:56:50|971.7|960.9|971.74|960.94|971.74|960.94|971.7|960.9|2
1645433820000|2022-02-21 08:57:00|971.85|961.05|971.9|961.1|971.9|961.1|971.85|961.05|2
1645433830000|2022-02-21 08:57:10|971.95|961.15|971.95|961.15|971.95|961.15|971.95|961.15|1
1645433840000|2022-02-21 08:57:20|971.81|961.01|971.9|961.1|971.9|961.1|971.81|961.01|3
1645433850000|2022-02-21 08:57:30|971.69|960.89|971.7|960.9|971.7|960.9|971.69|960.89|2
1645433860000|2022-02-21 08:57:40|971.1|960.3|971.2|960.4|971.2|960.4|971.1|960.3|2
1645433880000|2022-02-21 08:58:00|970.9|960.1|970.9|960.1|970.9|960.1|970.9|960.1|1
1645433890000|2022-02-21 08:58:10|970.77|959.97|970.05|959.25|970.82|960.02|970.05|959.25|7
1645433900000|2022-02-21 08:58:20|969.9|959.1|969.85|959.05|969.9|959.1|969.82|959.02|3
1645433910000|2022-02-21 08:58:30|969.9|959.1|969.81|959.01|969.9|959.1|969.76|958.96|4
1645433920000|2022-02-21 08:58:40|969.79|958.99|969.56|958.76|969.79|958.99|969.03|958.23|8
1645433930000|2022-02-21 08:58:50|969.65|958.85|969.65|958.85|969.65|958.85|969.65|958.85|1
1645433940000|2022-02-21 08:59:00|969.71|958.91|969.81|959.01|969.81|959.01|969.5|958.7|4
1645433990000|2022-02-21 08:59:50|969.55|958.75|970.31|959.51|970.54|959.74|969.42|958.62|11
1645434000000|2022-02-21 09:00:00|970.69|959.89|970.15|959.35|970.9|960.1|970.15|959.35|4
1645434010000|2022-02-21 09:00:10|969.9|959.1|969.81|959.01|969.9|959.1|969.81|959.01|2
1645434020000|2022-02-21 09:00:20|969.78|958.98|969.06|958.26|969.78|958.98|968.9|958.1|4
1645434030000|2022-02-21 09:00:30|968.9|958.1|968.49|957.69|968.9|958.1|968.49|957.69|4
1645434050000|2022-02-21 09:00:50|967.99|957.19|968.78|957.98|968.78|957.98|967.99|957.19|6
1645434060000|2022-02-21 09:01:00|968.89|958.09|969.77|958.97|969.77|958.97|968.89|958.09|11
1645434080000|2022-02-21 09:01:20|969.99|959.19|970.9|960.1|970.9|960.1|969.99|959.19|8
1645434090000|2022-02-21 09:01:30|970.95|960.15|970.96|960.16|970.96|960.16|970.95|960.15|2
1645434100000|2022-02-21 09:01:40|970.68|959.88|970.68|959.88|970.68|959.88|970.68|959.88|1
1645434110000|2022-02-21 09:01:50|970.53|959.73|969.78|958.98|970.53|959.73|969.69|958.89|7
1645434120000|2022-02-21 09:02:00|969.85|959.05|969.55|958.75|969.85|959.05|969.54|958.74|4
1645434140000|2022-02-21 09:02:20|968.9|958.1|968.9|958.1|968.9|958.1|968.9|958.1|1
1645434150000|2022-02-21 09:02:30|968.65|957.85|968.82|958.02|968.82|958.02|968.65|957.85|2
1645434160000|2022-02-21 09:02:40|968.4|957.6|968.25|957.45|968.4|957.6|968.25|957.45|2
1645434190000|2022-02-21 09:03:10|968.15|957.35|968.15|957.35|968.15|957.35|968.15|957.35|1
1645434200000|2022-02-21 09:03:20|968.05|957.25|967.8|957|968.05|957.25|967.8|957|4
1645434210000|2022-02-21 09:03:30|967.25|956.45|966.9|956.1|967.25|956.45|966.9|956.1|3
1645434220000|2022-02-21 09:03:40|966.97|956.17|966.9|956.1|967.09|956.29|966.84|956.04|5
1645434240000|2022-02-21 09:04:00|966.44|955.64|966.9|956.1|966.9|956.1|966.44|955.64|3
1645434260000|2022-02-21 09:04:20|967.3|956.5|967.09|956.29|967.49|956.69|967.09|956.29|5
1645434280000|2022-02-21 09:04:40|967.05|956.25|967.05|956.25|967.05|956.25|967.05|956.25|1
1645434300000|2022-02-21 09:05:00|966.95|956.15|966.95|956.15|966.95|956.15|966.95|956.15|1
1645434310000|2022-02-21 09:05:10|966.9|956.1|966.2|955.4|966.9|956.1|966.2|955.4|2
1645434350000|2022-02-21 09:05:50|966.05|955.25|966.05|955.25|966.05|955.25|966.05|955.25|1
1645434360000|2022-02-21 09:06:00|965.9|955.1|966.62|955.82|966.62|955.82|965.9|955.1|4
1645434370000|2022-02-21 09:06:10|966.4|955.6|966.4|955.6|966.4|955.6|966.4|955.6|1
1645434380000|2022-02-21 09:06:20|966.15|955.35|966.4|955.6|966.69|955.89|966.15|955.35|4
1645434390000|2022-02-21 09:06:30|966.3|955.5|966.3|955.5|966.3|955.5|966.3|955.5|1
1645434410000|2022-02-21 09:06:50|966.15|955.35|966.69|955.89|966.69|955.89|966.15|955.35|3
1645434420000|2022-02-21 09:07:00|966.75|955.95|966.9|956.1|966.9|956.1|966.75|955.95|3
1645434430000|2022-02-21 09:07:10|967.15|956.35|967.68|956.88|967.7|956.9|967.09|956.29|7
1645434440000|2022-02-21 09:07:20|967.8|957|968.7|957.9|968.7|957.9|967.8|957|8
1645434450000|2022-02-21 09:07:30|968.8|958|968.84|958.04|968.84|958.04|968.79|957.99|5
1645434460000|2022-02-21 09:07:40|968.81|958.01|968.08|957.28|968.81|958.01|968.08|957.28|3
1645434480000|2022-02-21 09:08:00|968|957.2|968.3|957.5|968.3|957.5|968|957.2|3
1645434490000|2022-02-21 09:08:10|968.08|957.28|968.05|957.25|968.08|957.28|968.05|957.25|2
1645434500000|2022-02-21 09:08:20|968.33|957.53|968.39|957.59|968.59|957.79|968.33|957.53|5
1645434510000|2022-02-21 09:08:30|968.1|957.3|968.1|957.3|968.1|957.3|968.1|957.3|1
1645434520000|2022-02-21 09:08:40|967.95|957.15|967.95|957.15|967.95|957.15|967.95|957.15|1
1645434550000|2022-02-21 09:09:10|968.2|957.4|968.49|957.69|968.67|957.87|968.2|957.4|8
1645434560000|2022-02-21 09:09:20|968.61|957.81|968.61|957.81|968.61|957.81|968.61|957.81|1
1645434570000|2022-02-21 09:09:30|968.66|957.86|968.6|957.8|968.66|957.86|968.6|957.8|2
1645434580000|2022-02-21 09:09:40|968.8|958|968.9|958.1|968.9|958.1|968.7|957.9|3
1645434600000|2022-02-21 09:10:00|968.95|958.15|968.95|958.15|968.95|958.15|968.95|958.15|1
1645434610000|2022-02-21 09:10:10|968.9|958.1|968.9|958.1|968.9|958.1|968.9|958.1|1
1645434620000|2022-02-21 09:10:20|968.83|958.03|968.9|958.1|968.9|958.1|968.83|958.03|2
1645434630000|2022-02-21 09:10:30|968.25|957.45|968.19|957.39|968.25|957.45|968.19|957.39|2
1645434640000|2022-02-21 09:10:40|968.59|957.79|968.59|957.79|968.59|957.79|968.59|957.79|1
1645434660000|2022-02-21 09:11:00|968.7|957.9|968.9|958.1|968.9|958.1|968.59|957.79|6
1645434670000|2022-02-21 09:11:10|968.78|957.98|968.79|957.99|968.79|957.99|968.78|957.98|2
1645434690000|2022-02-21 09:11:30|968.74|957.94|968.79|957.99|968.79|957.99|968.73|957.93|3
1645434700000|2022-02-21 09:11:40|968.9|958.1|968.9|958.1|968.9|958.1|968.9|958.1|1
1645434710000|2022-02-21 09:11:50|968.96|958.16|968.96|958.16|968.96|958.16|968.96|958.16|1
1645434740000|2022-02-21 09:12:20|968.92|958.12|968.8|958|968.92|958.12|968.8|958|3
1645434750000|2022-02-21 09:12:30|968.79|957.99|968.79|957.99|968.79|957.99|968.79|957.99|1
1645434760000|2022-02-21 09:12:40|968.74|957.94|968.79|957.99|968.79|957.99|968.73|957.93|3
1645434770000|2022-02-21 09:12:50|968.75|957.95|968.77|957.97|968.77|957.97|968.75|957.95|2
1645434780000|2022-02-21 09:13:00|968.79|957.99|968.9|958.1|968.9|958.1|968.79|957.99|3
1645434800000|2022-02-21 09:13:20|968.95|958.15|969.5|958.7|969.5|958.7|968.95|958.15|3
1645434810000|2022-02-21 09:13:30|969.25|958.45|969.9|959.1|969.9|959.1|969.25|958.45|7
1645434820000|2022-02-21 09:13:40|969.95|959.15|969.95|959.15|969.95|959.15|969.95|959.15|1
1645434830000|2022-02-21 09:13:50|969.9|959.1|969.9|959.1|969.9|959.1|969.9|959.1|1
1645434860000|2022-02-21 09:14:20|969.79|958.99|969.55|958.75|969.79|958.99|969.55|958.75|2
1645434870000|2022-02-21 09:14:30|969.05|958.25|969.05|958.25|969.05|958.25|969.05|958.25|1
1645434880000|2022-02-21 09:14:40|968.9|958.1|968.83|958.03|968.9|958.1|968.83|958.03|2
1645434900000|2022-02-21 09:15:00|968.7|957.9|968.85|958.05|968.85|958.05|968.7|957.9|3
1645434920000|2022-02-21 09:15:20|968.79|957.99|968.7|957.9|968.79|957.99|968.7|957.9|2
1645434930000|2022-02-21 09:15:30|968.79|957.99|968.9|958.1|968.9|958.1|968.79|957.99|2
1645434940000|2022-02-21 09:15:40|969.05|958.25|969.27|958.47|969.27|958.47|969.05|958.25|2
1645434950000|2022-02-21 09:15:50|969.58|958.78|969.44|958.64|969.58|958.78|969.43|958.63|3
1645434960000|2022-02-21 09:16:00|969.3|958.5|969.3|958.5|969.3|958.5|969.3|958.5|1
1645434970000|2022-02-21 09:16:10|969.05|958.25|968.8|958|969.05|958.25|968.8|958|3
1645434980000|2022-02-21 09:16:20|968.9|958.1|968.92|958.12|968.92|958.12|968.9|958.1|3
1645434990000|2022-02-21 09:16:30|969.17|958.37|969.67|958.87|969.67|958.87|969.15|958.35|7
1645435000000|2022-02-21 09:16:40|969.81|959.01|969.9|959.1|969.92|959.12|969.81|959.01|4
1645435010000|2022-02-21 09:16:50|969.8|959|969.78|958.98|969.8|959|969.78|958.98|2
1645435020000|2022-02-21 09:17:00|969.65|958.85|969.15|958.35|969.65|958.85|969.15|958.35|2
1645435030000|2022-02-21 09:17:10|969.44|958.64|969.6|958.8|969.6|958.8|969.44|958.64|3
1645435060000|2022-02-21 09:17:40|969.5|958.7|968.83|958.03|969.68|958.88|968.73|957.93|7
1645435070000|2022-02-21 09:17:50|968.78|957.98|968.03|957.23|968.78|957.98|968.03|957.23|3
1645435080000|2022-02-21 09:18:00|967.9|957.1|967.66|956.86|967.9|957.1|967.66|956.86|5
1645435100000|2022-02-21 09:18:20|967.75|956.95|968.6|957.8|968.7|957.9|967.59|956.79|8
1645435110000|2022-02-21 09:18:30|968.3|957.5|968.61|957.81|968.61|957.81|968.3|957.5|2
1645435140000|2022-02-21 09:19:00|968.8|958|968.71|957.91|968.8|958|968.71|957.91|2
1645435150000|2022-02-21 09:19:10|968.55|957.75|968.55|957.75|968.55|957.75|968.55|957.75|1
1645435180000|2022-02-21 09:19:40|968.61|957.81|968.61|957.81|968.61|957.81|968.61|957.81|1
1645435200000|2022-02-21 09:20:00|968.8|958|968.71|957.91|968.8|958|968.71|957.91|3
1645435210000|2022-02-21 09:20:10|968.55|957.75|967.72|956.92|968.55|957.75|967.72|956.92|4
1645435230000|2022-02-21 09:20:30|967.9|957.1|968.13|957.33|968.13|957.33|967.9|957.1|3
1645435250000|2022-02-21 09:20:50|968.23|957.43|968.27|957.47|968.27|957.47|968.23|957.43|2
1645435260000|2022-02-21 09:21:00|968.55|957.75|968.42|957.62|968.55|957.75|968.42|957.62|2
1645435270000|2022-02-21 09:21:10|968.43|957.63|968.44|957.64|968.44|957.64|968.43|957.63|2
1645435280000|2022-02-21 09:21:20|968.39|957.59|967.83|957.03|968.39|957.59|967.83|957.03|5
1645435290000|2022-02-21 09:21:30|967.9|957.1|967.78|956.98|967.9|957.1|967.78|956.98|3
1645435300000|2022-02-21 09:21:40|967.57|956.77|967.57|956.77|967.57|956.77|967.57|956.77|1
1645435310000|2022-02-21 09:21:50|967.69|956.89|967.69|956.89|967.69|956.89|967.69|956.89|1
1645435330000|2022-02-21 09:22:10|967.51|956.71|967.51|956.71|967.51|956.71|967.51|956.71|1
1645435340000|2022-02-21 09:22:20|967.58|956.78|967.8|957|967.8|957|967.58|956.78|3
1645435380000|2022-02-21 09:23:00|967.67|956.87|967.75|956.95|967.75|956.95|967.67|956.87|2
1645435410000|2022-02-21 09:23:30|967.57|956.77|967.57|956.77|967.57|956.77|967.57|956.77|1
1645435420000|2022-02-21 09:23:40|967.59|956.79|967.59|956.79|967.59|956.79|967.59|956.79|1
1645435430000|2022-02-21 09:23:50|967.58|956.78|967.59|956.79|967.59|956.79|967.58|956.78|4
1645435440000|2022-02-21 09:24:00|967.75|956.95|967.75|956.95|967.75|956.95|967.75|956.95|1
1645435450000|2022-02-21 09:24:10|967.67|956.87|967.67|956.87|967.67|956.87|967.67|956.87|1
1645435470000|2022-02-21 09:24:30|967.57|956.77|967.57|956.77|967.57|956.77|967.57|956.77|1
1645435480000|2022-02-21 09:24:40|967.59|956.79|967.59|956.79|967.59|956.79|967.59|956.79|1
1645435490000|2022-02-21 09:24:50|967.75|956.95|968.12|957.32|968.12|957.32|967.71|956.91|4
1645435500000|2022-02-21 09:25:00|968.09|957.29|968.12|957.32|968.12|957.32|968.09|957.29|2
1645435510000|2022-02-21 09:25:10|968.09|957.29|967.9|957.1|968.09|957.29|967.9|957.1|2
1645435520000|2022-02-21 09:25:20|967.8|957|967.79|956.99|967.8|957|967.79|956.99|2
1645435560000|2022-02-21 09:26:00|967.8|957|967.8|957|967.8|957|967.8|957|1
1645435580000|2022-02-21 09:26:20|967.79|956.99|967.79|956.99|967.79|956.99|967.79|956.99|1
1645435590000|2022-02-21 09:26:30|967.62|956.82|968.19|957.39|968.19|957.39|967.62|956.82|6
1645435600000|2022-02-21 09:26:40|968.09|957.29|968.8|958|968.8|958|968.09|957.29|3
1645435610000|2022-02-21 09:26:50|968.7|957.9|968.72|957.92|968.72|957.92|968.6|957.8|3
1645435620000|2022-02-21 09:27:00|968.73|957.93|968.72|957.92|968.73|957.93|968.72|957.92|2
1645435640000|2022-02-21 09:27:20|968.69|957.89|968.9|958.1|968.9|958.1|968.69|957.89|3
1645435650000|2022-02-21 09:27:30|969.12|958.32|969.4|958.6|969.72|958.92|969.12|958.32|6
1645435660000|2022-02-21 09:27:40|969.72|958.92|969.72|958.92|969.72|958.92|969.72|958.92|1
1645435670000|2022-02-21 09:27:50|969.8|959|969.8|959|969.8|959|969.8|959|1
1645435680000|2022-02-21 09:28:00|969.72|958.92|970.06|959.26|970.56|959.76|969.72|958.92|7
1645435700000|2022-02-21 09:28:20|969.9|959.1|969.8|959|969.9|959.1|969.8|959|2
1645435710000|2022-02-21 09:28:30|969.79|958.99|969.8|959|969.8|959|969.79|958.99|2
1645435720000|2022-02-21 09:28:40|969.81|959.01|969.62|958.82|969.81|959.01|969.62|958.82|2
1645435740000|2022-02-21 09:29:00|969.73|958.93|969.71|958.91|969.73|958.93|969.71|958.91|2
1645435750000|2022-02-21 09:29:10|969.29|958.49|969.29|958.49|969.29|958.49|969.29|958.49|1
1645435760000|2022-02-21 09:29:20|969.6|958.8|969.6|958.8|969.6|958.8|969.6|958.8|1
1645435770000|2022-02-21 09:29:30|969.71|958.91|969.35|958.55|969.71|958.91|969.35|958.55|3
1645435780000|2022-02-21 09:29:40|969.19|958.39|968.64|957.84|969.19|958.39|968.59|957.79|5
1645435790000|2022-02-21 09:29:50|968.67|957.87|968.71|957.91|968.77|957.97|968.67|957.87|4
1645435800000|2022-02-21 09:30:00|968.73|957.93|969.15|958.35|969.3|958.5|968.73|957.93|7
1645435810000|2022-02-21 09:30:10|969.39|958.59|969.6|958.8|969.6|958.8|969.39|958.59|2
1645435820000|2022-02-21 09:30:20|969.54|958.74|969.55|958.75|969.55|958.75|969.54|958.74|2
1645435830000|2022-02-21 09:30:30|969.79|958.99|968.81|958.01|969.79|958.99|968.81|958.01|4
1645435840000|2022-02-21 09:30:40|968.7|957.9|968.7|957.9|968.7|957.9|968.7|957.9|1
1645435850000|2022-02-21 09:30:50|968.75|957.95|968.7|957.9|968.75|957.95|968.7|957.9|2
1645435890000|2022-02-21 09:31:30|968.64|957.84|968.64|957.84|968.64|957.84|968.64|957.84|1
1645435920000|2022-02-21 09:32:00|968.56|957.76|968.3|957.5|968.67|957.87|967.9|957.1|6
1645435930000|2022-02-21 09:32:10|968.39|957.59|968.4|957.6|968.4|957.6|968.39|957.59|2
1645435940000|2022-02-21 09:32:20|968.53|957.73|968.54|957.74|968.54|957.74|968.53|957.73|2
1645435950000|2022-02-21 09:32:30|968.79|957.99|969.28|958.48|969.53|958.73|968.79|957.99|5
1645435960000|2022-02-21 09:32:40|968.9|958.1|968.9|958.1|968.9|958.1|968.9|958.1|1
1645435970000|2022-02-21 09:32:50|968.85|958.05|968.9|958.1|968.9|958.1|968.85|958.05|2
1645435980000|2022-02-21 09:33:00|968.79|957.99|968.79|957.99|968.79|957.99|968.79|957.99|1
1645435990000|2022-02-21 09:33:10|968.85|958.05|968.8|958|968.85|958.05|968.79|957.99|4
1645436010000|2022-02-21 09:33:30|969.02|958.22|969.27|958.47|969.27|958.47|969.02|958.22|3
1645436020000|2022-02-21 09:33:40|969.15|958.35|969.64|958.84|969.64|958.84|969.15|958.35|3
1645436030000|2022-02-21 09:33:50|969.4|958.6|969.78|958.98|969.78|958.98|969.4|958.6|2
1645436040000|2022-02-21 09:34:00|969.85|959.05|969.78|958.98|969.85|959.05|969.78|958.98|2
1645436050000|2022-02-21 09:34:10|969.4|958.6|969.85|959.05|969.85|959.05|969.4|958.6|6
1645436060000|2022-02-21 09:34:20|969.9|959.1|969.9|959.1|969.9|959.1|969.9|959.1|1
1645436070000|2022-02-21 09:34:30|970.02|959.22|970.02|959.22|970.02|959.22|970.02|959.22|1
1645436140000|2022-02-21 09:35:40|970|959.2|970|959.2|970|959.2|970|959.2|1
1645436150000|2022-02-21 09:35:50|969.95|959.15|969.95|959.15|969.95|959.15|969.95|959.15|1
1645436200000|2022-02-21 09:36:40|969.9|959.1|969.2|958.4|969.9|959.1|969.2|958.4|2
1645436220000|2022-02-21 09:37:00|969.05|958.25|969.9|959.1|969.9|959.1|969.05|958.25|5
1645436230000|2022-02-21 09:37:10|969.75|958.95|969.87|959.07|969.87|959.07|969.75|958.95|2
1645436260000|2022-02-21 09:37:40|969.9|959.1|969.9|959.1|969.9|959.1|969.9|959.1|1
1645436320000|2022-02-21 09:38:40|969.95|959.15|969.3|958.5|969.95|959.15|969.3|958.5|3
1645436340000|2022-02-21 09:39:00|969.15|958.35|968.99|958.19|969.15|958.35|968.99|958.19|2
1645436370000|2022-02-21 09:39:30|969.37|958.57|969.64|958.84|969.64|958.84|969.37|958.57|2
1645436380000|2022-02-21 09:39:40|969.76|958.96|969.59|958.79|969.76|958.96|969.58|958.78|3
1645436390000|2022-02-21 09:39:50|969.58|958.78|969.67|958.87|969.67|958.87|969.58|958.78|2
1645436400000|2022-02-21 09:40:00|969.58|958.78|969.71|958.91|969.77|958.97|969.58|958.78|4
1645436410000|2022-02-21 09:40:10|969.9|959.1|970.16|959.36|970.16|959.36|969.9|959.1|5
1645436420000|2022-02-21 09:40:20|970.12|959.32|970.18|959.38|970.18|959.38|970.12|959.32|2
1645436430000|2022-02-21 09:40:30|970.04|959.24|970.17|959.37|970.17|959.37|970.04|959.24|2
1645436440000|2022-02-21 09:40:40|970.22|959.42|970.22|959.42|970.22|959.42|970.22|959.42|1
1645436460000|2022-02-21 09:41:00|969.82|959.02|969.82|959.02|969.82|959.02|969.82|959.02|1
1645436480000|2022-02-21 09:41:20|969.72|958.92|969.72|958.92|969.72|958.92|969.72|958.92|1
1645436490000|2022-02-21 09:41:30|969.28|958.48|969.72|958.92|969.72|958.92|969.28|958.48|3
1645436510000|2022-02-21 09:41:50|969.95|959.15|970.05|959.25|970.05|959.25|969.95|959.15|2
1645436520000|2022-02-21 09:42:00|970.17|959.37|970.84|960.04|970.84|960.04|970.17|959.37|3
1645436530000|2022-02-21 09:42:10|970.54|959.74|970.61|959.81|970.61|959.81|970.54|959.74|2
1645436550000|2022-02-21 09:42:30|970.7|959.9|970.75|959.95|970.75|959.95|970.7|959.9|2
1645436570000|2022-02-21 09:42:50|970.7|959.9|971.72|960.92|971.72|960.92|970.7|959.9|7
1645436580000|2022-02-21 09:43:00|971.8|961|971.95|961.15|971.95|961.15|971.8|961|4
1645436590000|2022-02-21 09:43:10|971.9|961.1|972.22|961.42|972.22|961.42|971.9|961.1|5
1645436600000|2022-02-21 09:43:20|972.35|961.55|972.36|961.56|972.36|961.56|972.35|961.55|2
1645436610000|2022-02-21 09:43:30|972.4|961.6|973.29|962.49|973.29|962.49|972.4|961.6|5
1645436620000|2022-02-21 09:43:40|973.4|962.6|972.99|962.19|973.4|962.6|972.9|962.1|5
1645436630000|2022-02-21 09:43:50|973.02|962.22|973.1|962.3|973.17|962.37|973.02|962.22|3
1645436640000|2022-02-21 09:44:00|973.17|962.37|973.43|962.63|973.44|962.64|973.17|962.37|6
1645436650000|2022-02-21 09:44:10|973.47|962.67|973.63|962.83|973.63|962.83|973.44|962.64|3
1645436660000|2022-02-21 09:44:20|973.71|962.91|973.65|962.85|973.71|962.91|973.65|962.85|2
1645436700000|2022-02-21 09:45:00|973.6|962.8|973.6|962.8|973.6|962.8|973.6|962.8|1
1645436710000|2022-02-21 09:45:10|973.22|962.42|973.22|962.42|973.22|962.42|973.22|962.42|1
1645436750000|2022-02-21 09:45:50|973.05|962.25|973.22|962.42|973.22|962.42|973.05|962.25|5
1645436760000|2022-02-21 09:46:00|973.2|962.4|973.05|962.25|973.2|962.4|973.05|962.25|2
1645436770000|2022-02-21 09:46:10|973.08|962.28|973.05|962.25|973.08|962.28|973.05|962.25|2
1645436780000|2022-02-21 09:46:20|973|962.2|973|962.2|973|962.2|973|962.2|1
1645436790000|2022-02-21 09:46:30|972.9|962.1|972.8|962|972.9|962.1|972.8|962|2
1645436800000|2022-02-21 09:46:40|972.77|961.97|972.77|961.97|972.77|961.97|972.77|961.97|1
1645436820000|2022-02-21 09:47:00|972.1|961.3|972.27|961.47|972.27|961.47|972.1|961.3|2
1645436830000|2022-02-21 09:47:10|972.2|961.4|972.27|961.47|972.27|961.47|972.2|961.4|2
1645436850000|2022-02-21 09:47:30|972.4|961.6|972.4|961.6|972.4|961.6|972.4|961.6|1
1645436870000|2022-02-21 09:47:50|972.53|961.73|972.61|961.81|972.61|961.81|972.53|961.73|2
1645436880000|2022-02-21 09:48:00|972.63|961.83|972.64|961.84|972.64|961.84|972.63|961.83|2
1645436900000|2022-02-21 09:48:20|972.68|961.88|972.68|961.88|972.68|961.88|972.68|961.88|1
1645436920000|2022-02-21 09:48:40|972.88|962.08|972.88|962.08|972.88|962.08|972.88|962.08|1
1645436930000|2022-02-21 09:48:50|973.01|962.21|973.01|962.21|973.01|962.21|973.01|962.21|1
1645436940000|2022-02-21 09:49:00|973|962.2|973|962.2|973|962.2|973|962.2|1
1645436960000|2022-02-21 09:49:20|973.11|962.31|973.12|962.32|973.12|962.32|973.11|962.31|2
1645436970000|2022-02-21 09:49:30|973.13|962.33|973.13|962.33|973.13|962.33|973.13|962.33|1
1645436980000|2022-02-21 09:49:40|973.01|962.21|973.23|962.43|973.23|962.43|973.01|962.21|2
1645436990000|2022-02-21 09:49:50|973.15|962.35|973.45|962.65|973.56|962.76|973.15|962.35|4
1645437000000|2022-02-21 09:50:00|973.72|962.92|974.76|963.96|974.76|963.96|973.72|962.92|5
1645437010000|2022-02-21 09:50:10|974.66|963.86|974.09|963.29|974.66|963.86|974.09|963.29|3
1645437030000|2022-02-21 09:50:30|974.1|963.3|974.11|963.31|974.11|963.31|974.1|963.3|2
1645437040000|2022-02-21 09:50:40|974.12|963.32|974.1|963.3|974.12|963.32|974.1|963.3|2
1645437050000|2022-02-21 09:50:50|974.05|963.25|974.05|963.25|974.05|963.25|974.05|963.25|1
1645437060000|2022-02-21 09:51:00|974.11|963.31|974.12|963.32|974.12|963.32|974.11|963.31|6
1645437070000|2022-02-21 09:51:10|974.11|963.31|974.11|963.31|974.12|963.32|974.11|963.31|3
1645437080000|2022-02-21 09:51:20|974|963.2|974|963.2|974|963.2|974|963.2|1
1645437100000|2022-02-21 09:51:40|973.9|963.1|973.9|963.1|973.9|963.1|973.9|963.1|1
1645437120000|2022-02-21 09:52:00|973.1|962.3|973.1|962.3|973.1|962.3|973.1|962.3|1
1645437130000|2022-02-21 09:52:10|973.39|962.59|973.69|962.89|973.69|962.89|973.39|962.59|2
1645437140000|2022-02-21 09:52:20|973.72|962.92|973.4|962.6|973.8|963|973.4|962.6|3
1645437240000|2022-02-21 09:54:00|973.38|962.58|973.45|962.65|973.48|962.68|973.38|962.58|3
1645437260000|2022-02-21 09:54:20|973.35|962.55|973.35|962.55|973.35|962.55|973.35|962.55|1
1645437300000|2022-02-21 09:55:00|973.2|962.4|973.69|962.89|973.69|962.89|973.2|962.4|2
1645437310000|2022-02-21 09:55:10|973.68|962.88|973.31|962.51|973.69|962.89|973.31|962.51|5
1645437320000|2022-02-21 09:55:20|972.95|962.15|972.58|961.78|973.01|962.21|972.58|961.78|6
1645437330000|2022-02-21 09:55:30|972.18|961.38|972.19|961.39|972.19|961.39|972.18|961.38|2
1645437340000|2022-02-21 09:55:40|972.09|961.29|971.85|961.05|972.09|961.29|971.85|961.05|3
1645437350000|2022-02-21 09:55:50|971.8|961|971.8|961|971.8|961|971.8|961|1
1645437360000|2022-02-21 09:56:00|971.75|960.95|970.68|959.88|971.75|960.95|970.68|959.88|4
1645437370000|2022-02-21 09:56:10|970.18|959.38|970.18|959.38|970.18|959.38|970.18|959.38|1
1645437380000|2022-02-21 09:56:20|970.72|959.92|970.8|960|970.8|960|970.18|959.38|5
1645437390000|2022-02-21 09:56:30|970.73|959.93|969.95|959.15|970.73|959.93|969.95|959.15|4
1645437400000|2022-02-21 09:56:40|969.9|959.1|969.28|958.48|969.9|959.1|969.28|958.48|4
1645437410000|2022-02-21 09:56:50|969.02|958.22|969.1|958.3|969.1|958.3|969.02|958.22|2
1645437420000|2022-02-21 09:57:00|969.02|958.22|968.74|957.94|969.12|958.32|968.74|957.94|9
1645437430000|2022-02-21 09:57:10|968.7|957.9|968.11|957.31|968.7|957.9|968.11|957.31|11
1645437440000|2022-02-21 09:57:20|967.96|957.16|967.96|957.16|967.96|957.16|967.96|957.16|1
1645437450000|2022-02-21 09:57:30|967.72|956.92|967.82|957.02|967.9|957.1|967.72|956.92|5
1645437460000|2022-02-21 09:57:40|967.88|957.08|967.63|956.83|967.88|957.08|967.63|956.83|10
1645437470000|2022-02-21 09:57:50|967.58|956.78|968.47|957.67|968.47|957.67|967.58|956.78|7
1645437480000|2022-02-21 09:58:00|968.62|957.82|968.62|957.82|968.62|957.82|968.62|957.82|1
1645437490000|2022-02-21 09:58:10|968.9|958.1|969.03|958.23|969.03|958.23|968.9|958.1|2
1645437520000|2022-02-21 09:58:40|969.41|958.61|969.67|958.87|969.67|958.87|969.41|958.61|4
1645437530000|2022-02-21 09:58:50|969.64|958.84|969.9|959.1|969.9|959.1|969.22|958.42|8
1645437540000|2022-02-21 09:59:00|969.96|959.16|969.96|959.16|969.96|959.16|969.96|959.16|1
1645437550000|2022-02-21 09:59:10|969.9|959.1|969.9|959.1|969.9|959.1|969.9|959.1|1
1645437560000|2022-02-21 09:59:20|969.76|958.96|969.07|958.27|969.76|958.96|968.96|958.16|7
1645437570000|2022-02-21 09:59:30|969.06|958.26|968.64|957.84|969.06|958.26|968.64|957.84|3
1645437590000|2022-02-21 09:59:50|968.29|957.49|968.78|957.98|968.78|957.98|968.29|957.49|7
1645437600000|2022-02-21 10:00:00|968.91|958.11|968.79|957.99|968.91|958.11|968.79|957.99|2
1645437610000|2022-02-21 10:00:10|968.68|957.88|968|957.2|968.68|957.88|968|957.2|5
1645437620000|2022-02-21 10:00:20|968.62|957.82|968.9|958.1|968.9|958.1|968.5|957.7|6
1645437630000|2022-02-21 10:00:30|968.85|958.05|968.15|957.35|968.85|958.05|968.15|957.35|3
1645437640000|2022-02-21 10:00:40|967.9|957.1|967.59|956.79|967.9|957.1|967.59|956.79|3
1645437650000|2022-02-21 10:00:50|967.09|956.29|967.41|956.61|967.59|956.79|967.09|956.29|6
1645437660000|2022-02-21 10:01:00|967.68|956.88|968.22|957.42|968.22|957.42|967.68|956.88|7
1645437670000|2022-02-21 10:01:10|968.8|958|968.78|957.98|968.8|958|968.4|957.6|5
1645437680000|2022-02-21 10:01:20|968.9|958.1|969.03|958.23|969.03|958.23|968.9|958.1|3
1645437690000|2022-02-21 10:01:30|968.9|958.1|969.54|958.74|969.65|958.85|968.9|958.1|4
1645437700000|2022-02-21 10:01:40|969.04|958.24|968.61|957.81|969.04|958.24|968.4|957.6|6
1645437710000|2022-02-21 10:01:50|968.28|957.48|968.77|957.97|968.77|957.97|968.28|957.48|5
1645437720000|2022-02-21 10:02:00|968.9|958.1|968.9|958.1|968.9|958.1|968.9|958.1|1
1645437730000|2022-02-21 10:02:10|968.85|958.05|968.62|957.82|968.85|958.05|968.62|957.82|3
1645437740000|2022-02-21 10:02:20|968.1|957.3|968.1|957.3|968.1|957.3|968.1|957.3|1
1645437750000|2022-02-21 10:02:30|967.95|957.15|967.95|957.15|967.95|957.15|967.95|957.15|1
1645437760000|2022-02-21 10:02:40|968.17|957.37|968.34|957.54|968.34|957.54|968.17|957.37|2
1645437770000|2022-02-21 10:02:50|968.12|957.32|968.1|957.3|968.12|957.32|968.1|957.3|2
1645437780000|2022-02-21 10:03:00|967.95|957.15|967.95|957.15|967.95|957.15|967.95|957.15|1
1645437790000|2022-02-21 10:03:10|968.17|957.37|968.77|957.97|968.77|957.97|968.17|957.37|4
1645437800000|2022-02-21 10:03:20|968.9|958.1|969.03|958.23|969.03|958.23|968.9|958.1|3
1645437810000|2022-02-21 10:03:30|969.06|958.26|968.81|958.01|969.06|958.26|968.81|958.01|6
1645437820000|2022-02-21 10:03:40|968.9|958.1|968.81|958.01|968.9|958.1|968.81|958.01|2
1645437830000|2022-02-21 10:03:50|968.79|957.99|968.53|957.73|968.79|957.99|968.53|957.73|2
1645437840000|2022-02-21 10:04:00|968.03|957.23|968.03|957.23|968.03|957.23|968.03|957.23|1
1645437860000|2022-02-21 10:04:20|968.4|957.6|968.03|957.23|968.4|957.6|968.03|957.23|2
1645437870000|2022-02-21 10:04:30|968.53|957.73|968.53|957.73|968.53|957.73|968.53|957.73|1
1645437880000|2022-02-21 10:04:40|968.03|957.23|968.03|957.23|968.03|957.23|968.03|957.23|1
1645437890000|2022-02-21 10:04:50|968.53|957.73|968.53|957.73|968.57|957.77|968.34|957.54|4
1645437900000|2022-02-21 10:05:00|968.34|957.54|968.03|957.23|968.34|957.54|968.03|957.23|2
1645437910000|2022-02-21 10:05:10|968.02|957.22|967.81|957.01|968.02|957.22|967.75|956.95|4
1645437920000|2022-02-21 10:05:20|967.75|956.95|967.75|956.95|967.75|956.95|967.75|956.95|1
1645437930000|2022-02-21 10:05:30|967.79|956.99|967.79|956.99|967.79|956.99|967.79|956.99|1
1645437940000|2022-02-21 10:05:40|967.75|956.95|967.75|956.95|967.75|956.95|967.75|956.95|1
1645437960000|2022-02-21 10:06:00|967.4|956.6|967.59|956.79|967.59|956.79|967.24|956.44|3
1645437970000|2022-02-21 10:06:10|967.05|956.25|966.9|956.1|967.05|956.25|966.9|956.1|2
1645438000000|2022-02-21 10:06:40|966.82|956.02|966.94|956.14|966.94|956.14|966.82|956.02|2
1645438010000|2022-02-21 10:06:50|967.09|956.29|967.3|956.5|967.3|956.5|967.09|956.29|6
1645438020000|2022-02-21 10:07:00|967.52|956.72|967.79|956.99|967.79|956.99|967.52|956.72|6
1645438030000|2022-02-21 10:07:10|967.59|956.79|967.59|956.79|967.59|956.79|967.59|956.79|1
1645438040000|2022-02-21 10:07:20|967.4|956.6|967.55|956.75|967.55|956.75|967.4|956.6|2
1645438050000|2022-02-21 10:07:30|967.75|956.95|967.83|957.03|967.97|957.17|967.72|956.92|7
1645438060000|2022-02-21 10:07:40|967.9|957.1|967.9|957.1|967.9|957.1|967.9|957.1|1
1645438070000|2022-02-21 10:07:50|967.74|956.94|968.15|957.35|968.22|957.42|967.74|956.94|4
1645438080000|2022-02-21 10:08:00|968.27|957.47|968.02|957.22|968.27|957.47|968.02|957.22|4
1645438100000|2022-02-21 10:08:20|967.9|957.1|967.82|957.02|967.9|957.1|967.82|957.02|2
1645438110000|2022-02-21 10:08:30|967.75|956.95|967.75|956.95|967.75|956.95|967.75|956.95|1
1645438120000|2022-02-21 10:08:40|967.78|956.98|967.91|957.11|967.91|957.11|967.78|956.98|2
1645438130000|2022-02-21 10:08:50|967.9|957.1|967.89|957.09|967.9|957.1|967.89|957.09|2
1645438140000|2022-02-21 10:09:00|967.8|957|967.8|957|967.8|957|967.8|957|1
1645438150000|2022-02-21 10:09:10|967.87|957.07|967.72|956.92|967.87|957.07|967.72|956.92|2
1645438160000|2022-02-21 10:09:20|967.59|956.79|967.59|956.79|967.59|956.79|967.59|956.79|1
1645438200000|2022-02-21 10:10:00|967.58|956.78|967.58|956.78|967.58|956.78|967.58|956.78|1
1645438210000|2022-02-21 10:10:10|967.45|956.65|967.45|956.65|967.45|956.65|967.45|956.65|1
1645438220000|2022-02-21 10:10:20|967.71|956.91|967.9|957.1|967.9|957.1|967.71|956.91|3
1645438240000|2022-02-21 10:10:40|968.05|957.25|968.15|957.35|968.23|957.43|968.05|957.25|4
1645438250000|2022-02-21 10:10:50|968.03|957.23|967.75|956.95|968.03|957.23|967.75|956.95|4
1645438260000|2022-02-21 10:11:00|967.74|956.94|967.28|956.48|967.75|956.95|967.25|956.45|6
1645438270000|2022-02-21 10:11:10|967.2|956.4|967.28|956.48|967.28|956.48|967.2|956.4|3
1645438290000|2022-02-21 10:11:30|967.26|956.46|967.12|956.32|967.26|956.46|967.12|956.32|3
1645438300000|2022-02-21 10:11:40|967.2|956.4|967.2|956.4|967.2|956.4|967.2|956.4|1
1645438320000|2022-02-21 10:12:00|967.52|956.72|967.52|956.72|967.52|956.72|967.52|956.72|1
1645438330000|2022-02-21 10:12:10|967.49|956.69|967.25|956.45|967.57|956.77|967.2|956.4|5
1645438340000|2022-02-21 10:12:20|967.2|956.4|967.2|956.4|967.2|956.4|967.2|956.4|1
1645438360000|2022-02-21 10:12:40|967.21|956.41|967.09|956.29|967.21|956.41|967.09|956.29|3
1645438370000|2022-02-21 10:12:50|966.9|956.1|966.6|955.8|966.9|956.1|966.6|955.8|3
1645438380000|2022-02-21 10:13:00|966.57|955.77|966.6|955.8|966.6|955.8|966.57|955.77|2
1645438390000|2022-02-21 10:13:10|966.4|955.6|965.89|955.09|966.4|955.6|965.89|955.09|3
1645438400000|2022-02-21 10:13:20|965.73|954.93|965.7|954.9|965.85|955.05|965.7|954.9|5
1645438410000|2022-02-21 10:13:30|965.72|954.92|966.12|955.32|966.2|955.4|965.72|954.92|5
1645438420000|2022-02-21 10:13:40|966.65|955.85|966.4|955.6|966.65|955.85|966.4|955.6|2
1645438440000|2022-02-21 10:14:00|966.15|955.35|965.7|954.9|966.15|955.35|965.67|954.87|5
1645438450000|2022-02-21 10:14:10|964.95|954.15|964.53|953.73|964.95|954.15|964.31|953.51|8
1645438460000|2022-02-21 10:14:20|964.8|954|964.85|954.05|964.85|954.05|964.59|953.79|5
1645438470000|2022-02-21 10:14:30|964.8|954|964.8|954|964.8|954|964.77|953.97|3
1645438480000|2022-02-21 10:14:40|964.85|954.05|964.8|954|964.85|954.05|964.79|953.99|3
1645438500000|2022-02-21 10:15:00|964.75|953.95|964.54|953.74|964.8|954|964.3|953.5|5
1645438520000|2022-02-21 10:15:20|964.65|953.85|964.75|953.95|964.75|953.95|964.65|953.85|2
1645438530000|2022-02-21 10:15:30|964.6|953.8|964.6|953.8|964.6|953.8|964.6|953.8|1
1645438540000|2022-02-21 10:15:40|964.54|953.74|964.54|953.74|964.54|953.74|964.54|953.74|1
1645438550000|2022-02-21 10:15:50|964.14|953.34|963.77|952.97|964.14|953.34|963.77|952.97|5
1645438560000|2022-02-21 10:16:00|963.85|953.05|963.65|952.85|963.85|953.05|963.65|952.85|2
1645438570000|2022-02-21 10:16:10|963.49|952.69|963.67|952.87|963.82|953.02|963.49|952.69|4
1645438580000|2022-02-21 10:16:20|963.17|952.37|962.55|951.75|963.17|952.37|962.55|951.75|5
1645438590000|2022-02-21 10:16:30|962.62|951.82|962.62|951.82|962.62|951.82|962.62|951.82|1
1645438600000|2022-02-21 10:16:40|962.18|951.38|961.9|951.1|962.18|951.38|961.9|951.1|3
1645438610000|2022-02-21 10:16:50|962.12|951.32|962.44|951.64|962.44|951.64|962.12|951.32|2
1645438620000|2022-02-21 10:17:00|962.72|951.92|962.75|951.95|962.9|952.1|962.72|951.92|10
1645438630000|2022-02-21 10:17:10|962.3|951.5|962.6|951.8|962.75|951.95|962.3|951.5|7
1645438640000|2022-02-21 10:17:20|962.22|951.42|962.22|951.42|962.22|951.42|962.22|951.42|1
1645438650000|2022-02-21 10:17:30|962.6|951.8|962.22|951.42|962.6|951.8|962.22|951.42|2
1645438660000|2022-02-21 10:17:40|962.6|951.8|962.47|951.67|962.6|951.8|962.16|951.36|4
1645438680000|2022-02-21 10:18:00|962.75|951.95|962.72|951.92|962.8|952|962.72|951.92|4
1645438690000|2022-02-21 10:18:10|962.3|951.5|962.47|951.67|962.72|951.92|962.3|951.5|3
1645438700000|2022-02-21 10:18:20|962.3|951.5|962.47|951.67|962.47|951.67|962.05|951.25|4
1645438720000|2022-02-21 10:18:40|962.22|951.42|961.9|951.1|962.22|951.42|961.9|951.1|2
1645438730000|2022-02-21 10:18:50|961.71|950.91|962.09|951.29|962.09|951.29|961.71|950.91|5
1645438740000|2022-02-21 10:19:00|962.23|951.43|962.44|951.64|962.72|951.92|962.22|951.42|4
1645438750000|2022-02-21 10:19:10|962.22|951.42|962.44|951.64|962.44|951.64|962.22|951.42|2
1645438760000|2022-02-21 10:19:20|962.22|951.42|962.22|951.42|962.22|951.42|962.22|951.42|1
1645438790000|2022-02-21 10:19:50|962.44|951.64|962.22|951.42|962.44|951.64|962.22|951.42|2
1645438800000|2022-02-21 10:20:00|962.44|951.64|962.44|951.64|962.72|951.92|962.44|951.64|3
1645438810000|2022-02-21 10:20:10|962.72|951.92|963.05|952.25|963.36|952.56|962.72|951.92|10
1645438820000|2022-02-21 10:20:20|963.06|952.26|963.05|952.25|963.06|952.26|962.9|952.1|4
1645438830000|2022-02-21 10:20:30|962.9|952.1|962.9|952.1|962.9|952.1|962.9|952.1|1
1645438850000|2022-02-21 10:20:50|962.87|952.07|962.87|952.07|962.87|952.07|962.87|952.07|1
1645438880000|2022-02-21 10:21:20|963.05|952.25|962.9|952.1|963.05|952.25|962.9|952.1|2
1645438890000|2022-02-21 10:21:30|962.87|952.07|962.87|952.07|962.87|952.07|962.87|952.07|1
1645438920000|2022-02-21 10:22:00|962.72|951.92|962.1|951.3|962.72|951.92|962.1|951.3|2
1645438930000|2022-02-21 10:22:10|961.9|951.1|961.9|951.1|961.9|951.1|961.9|951.1|1
1645438940000|2022-02-21 10:22:20|961.8|951|961.84|951.04|961.9|951.1|961.8|951|3
1645438950000|2022-02-21 10:22:30|961.9|951.1|961.8|951|961.9|951.1|961.15|950.35|4
1645438960000|2022-02-21 10:22:40|961.4|950.6|960.61|949.81|961.4|950.6|960.59|949.79|7
1645438970000|2022-02-21 10:22:50|960.9|950.1|959.88|949.08|960.9|950.1|959.88|949.08|7
1645438980000|2022-02-21 10:23:00|959.75|948.95|958.9|948.1|959.75|948.95|958.9|948.1|5
1645438990000|2022-02-21 10:23:10|959.05|948.25|959.75|948.95|959.75|948.95|959|948.2|4
1645439000000|2022-02-21 10:23:20|959.51|948.71|959.01|948.21|959.53|948.73|959.01|948.21|6
1645439010000|2022-02-21 10:23:30|959.26|948.46|959.01|948.21|959.26|948.46|959.01|948.21|2
1645439020000|2022-02-21 10:23:40|958.9|948.1|958.9|948.1|958.9|948.1|958.9|948.1|1
1645439030000|2022-02-21 10:23:50|958.4|947.6|957.86|947.06|958.4|947.6|957.4|946.6|8
1645439040000|2022-02-21 10:24:00|957.05|946.25|956.1|945.3|957.05|946.25|956.1|945.3|7
1645439050000|2022-02-21 10:24:10|956.39|945.59|956.61|945.81|956.65|945.85|956.39|945.59|8
1645439060000|2022-02-21 10:24:20|956.11|945.31|953.9|943.1|956.11|945.31|953.9|943.1|8
1645439070000|2022-02-21 10:24:30|954.15|943.35|955.75|944.95|955.75|944.95|954.15|943.35|17
1645439080000|2022-02-21 10:24:40|955.66|944.86|955.9|945.1|956.09|945.29|955.66|944.86|5
1645439090000|2022-02-21 10:24:50|956.12|945.32|956.8|946|956.8|946|956.12|945.32|7
1645439100000|2022-02-21 10:25:00|956.4|945.6|955.79|944.99|956.49|945.69|955.6|944.8|9
1645439110000|2022-02-21 10:25:10|955.52|944.72|955.52|944.72|955.52|944.72|955.52|944.72|1
1645439130000|2022-02-21 10:25:30|955.44|944.64|953.9|943.1|955.44|944.64|953.9|943.1|9
1645439140000|2022-02-21 10:25:40|954.15|943.35|954.9|944.1|954.9|944.1|954.15|943.35|4
1645439150000|2022-02-21 10:25:50|954.94|944.14|955.62|944.82|955.65|944.85|954.94|944.14|3
1645439160000|2022-02-21 10:26:00|955.73|944.93|955.9|945.1|955.9|945.1|955.73|944.93|2
1645439170000|2022-02-21 10:26:10|955.62|944.82|956.12|945.32|956.12|945.32|955.62|944.82|5
1645439180000|2022-02-21 10:26:20|956.21|945.41|956.66|945.86|956.74|945.94|956.21|945.41|9
1645439190000|2022-02-21 10:26:30|956.68|945.88|957.12|946.32|957.15|946.35|956.68|945.88|6
1645439200000|2022-02-21 10:26:40|957.6|946.8|956.69|945.89|957.6|946.8|956.69|945.89|9
1645439210000|2022-02-21 10:26:50|956.47|945.67|956.56|945.76|956.56|945.76|956.47|945.67|2
1645439220000|2022-02-21 10:27:00|956.32|945.52|956.34|945.54|956.62|945.82|956.3|945.5|5
1645439240000|2022-02-21 10:27:20|956.35|945.55|956.81|946.01|956.81|946.01|956.34|945.54|9
1645439250000|2022-02-21 10:27:30|956.9|946.1|957.22|946.42|957.5|946.7|956.9|946.1|4
1645439260000|2022-02-21 10:27:40|957.12|946.32|957.47|946.67|957.55|946.75|957.12|946.32|4
1645439270000|2022-02-21 10:27:50|957.4|946.6|957.4|946.6|957.4|946.6|957.4|946.6|1
1645439280000|2022-02-21 10:28:00|957.45|946.65|957.51|946.71|957.51|946.71|957.45|946.65|2
1645439300000|2022-02-21 10:28:20|957.57|946.77|957.72|946.92|957.72|946.92|957.57|946.77|2
1645439320000|2022-02-21 10:28:40|957.8|947|957.54|946.74|957.8|947|957.54|946.74|3
1645439330000|2022-02-21 10:28:50|957.55|946.75|957.55|946.75|957.55|946.75|957.55|946.75|1
1645439340000|2022-02-21 10:29:00|957.34|946.54|957.34|946.54|957.34|946.54|957.34|946.54|1
1645439350000|2022-02-21 10:29:10|957.5|946.7|957.44|946.64|957.5|946.7|957.44|946.64|2
1645439370000|2022-02-21 10:29:30|957.39|946.59|957.39|946.59|957.39|946.59|957.39|946.59|1
1645439380000|2022-02-21 10:29:40|957.33|946.53|956.77|945.97|957.33|946.53|956.77|945.97|3
1645439400000|2022-02-21 10:30:00|956.5|945.7|956.9|946.1|956.9|946.1|956.49|945.69|5
1645439410000|2022-02-21 10:30:10|957.05|946.25|957.05|946.25|957.05|946.25|956.82|946.02|5
1645439420000|2022-02-21 10:30:20|957.09|946.29|957.12|946.32|957.12|946.32|957.09|946.29|2
1645439430000|2022-02-21 10:30:30|957.09|946.29|956.85|946.05|957.09|946.29|956.85|946.05|3
1645439440000|2022-02-21 10:30:40|956.9|946.1|956.9|946.1|956.9|946.1|956.9|946.1|1
1645439450000|2022-02-21 10:30:50|956.4|945.6|955.75|944.95|956.4|945.6|955.75|944.95|2
1645439460000|2022-02-21 10:31:00|955.8|945|955.9|945.1|955.9|945.1|955.8|945|2
1645439470000|2022-02-21 10:31:10|955.85|945.05|955.85|945.05|955.85|945.05|955.85|945.05|1
1645439490000|2022-02-21 10:31:30|955|944.2|954.75|943.95|955|944.2|954.75|943.95|5
1645439500000|2022-02-21 10:31:40|954.55|943.75|954.45|943.65|954.55|943.75|953.95|943.15|6
1645439510000|2022-02-21 10:31:50|954.75|943.95|954.9|944.1|954.9|944.1|954.75|943.95|2
1645439520000|2022-02-21 10:32:00|954.93|944.13|954.9|944.1|954.93|944.13|954.9|944.1|2
1645439530000|2022-02-21 10:32:10|954.85|944.05|954.85|944.05|954.85|944.05|954.85|944.05|1
1645439550000|2022-02-21 10:32:30|954.9|944.1|955.88|945.08|955.88|945.08|954.9|944.1|7
1645439560000|2022-02-21 10:32:40|955.9|945.1|955.9|945.1|955.9|945.1|955.9|945.1|1
1645439570000|2022-02-21 10:32:50|955.88|945.08|956.13|945.33|956.2|945.4|955.88|945.08|4
1645439580000|2022-02-21 10:33:00|956.2|945.4|956.17|945.37|956.2|945.4|956.17|945.37|2
1645439590000|2022-02-21 10:33:10|956.05|945.25|955.61|944.81|956.14|945.34|955.61|944.81|6
1645439600000|2022-02-21 10:33:20|955.8|945|954.65|943.85|955.8|945|954.65|943.85|5
1645439610000|2022-02-21 10:33:30|954.69|943.89|954.65|943.85|954.69|943.89|954.3|943.5|3
1645439620000|2022-02-21 10:33:40|954.15|943.35|954.29|943.49|954.43|943.63|954.15|943.35|8
1645439630000|2022-02-21 10:33:50|954.43|943.63|954.99|944.19|955|944.2|954.43|943.63|5
1645439640000|2022-02-21 10:34:00|955.03|944.23|955.14|944.34|955.22|944.42|955.03|944.23|9
1645439650000|2022-02-21 10:34:10|955.44|944.64|954.93|944.13|955.44|944.64|954.93|944.13|3
1645439660000|2022-02-21 10:34:20|955.5|944.7|954.75|943.95|955.5|944.7|954.75|943.95|6
1645439670000|2022-02-21 10:34:30|954.64|943.84|954.27|943.47|954.64|943.84|954.27|943.47|6
1645439680000|2022-02-21 10:34:40|954.25|943.45|954.25|943.45|954.25|943.45|954.25|943.45|1
1645439690000|2022-02-21 10:34:50|954.09|943.29|953.9|943.1|954.24|943.44|953.9|943.1|4
1645439700000|2022-02-21 10:35:00|953.78|942.98|953.12|942.32|953.78|942.98|953.12|942.32|6
1645439710000|2022-02-21 10:35:10|953.44|942.64|953.85|943.05|953.85|943.05|953.44|942.64|4
1645439720000|2022-02-21 10:35:20|953.78|942.98|954.95|944.15|954.95|944.15|953.78|942.98|6
1645439730000|2022-02-21 10:35:30|954.82|944.02|954.8|944|955.07|944.27|954.67|943.87|4
1645439740000|2022-02-21 10:35:40|954.9|944.1|955.1|944.3|955.1|944.3|954.9|944.1|2
1645439750000|2022-02-21 10:35:50|954.9|944.1|955.8|945|955.8|945|954.9|944.1|8
1645439760000|2022-02-21 10:36:00|955.9|945.1|955.95|945.15|955.95|945.15|955.9|945.1|2
1645439770000|2022-02-21 10:36:10|955.96|945.16|955.73|944.93|955.96|945.16|955.71|944.91|9
1645439780000|2022-02-21 10:36:20|955.9|945.1|955.9|945.1|955.9|945.1|955.9|945.1|1
1645439790000|2022-02-21 10:36:30|955.4|944.6|955.48|944.68|955.48|944.68|954.95|944.15|3
1645439800000|2022-02-21 10:36:40|955.42|944.62|955.57|944.77|955.57|944.77|955.42|944.62|3
1645439810000|2022-02-21 10:36:50|955.58|944.78|954.9|944.1|955.58|944.78|954.9|944.1|6
1645439820000|2022-02-21 10:37:00|954.94|944.14|954.94|944.14|954.94|944.14|954.94|944.14|1
1645439850000|2022-02-21 10:37:30|954.9|944.1|954.59|943.79|954.9|944.1|954.59|943.79|4
1645439860000|2022-02-21 10:37:40|954.3|943.5|953.9|943.1|954.3|943.5|953.9|943.1|2
1645439870000|2022-02-21 10:37:50|953.78|942.98|953.66|942.86|954|943.2|953.44|942.64|7
1645439880000|2022-02-21 10:38:00|953.45|942.65|952.9|942.1|953.66|942.86|952.9|942.1|9
1645439890000|2022-02-21 10:38:10|953.01|942.21|952.9|942.1|953.01|942.21|952.9|942.1|4
1645439910000|2022-02-21 10:38:30|952.78|941.98|952.2|941.4|952.82|942.02|952.2|941.4|6
1645439920000|2022-02-21 10:38:40|951.9|941.1|951.9|941.1|951.9|941.1|951.9|941.1|1
1645439930000|2022-02-21 10:38:50|951.85|941.05|951.55|940.75|951.85|941.05|951.55|940.75|2
1645439940000|2022-02-21 10:39:00|951.85|941.05|951.85|941.05|951.85|941.05|951.57|940.77|3
1645439950000|2022-02-21 10:39:10|951.57|940.77|952|941.2|952|941.2|951.25|940.45|8
1645439960000|2022-02-21 10:39:20|951.84|941.04|952.03|941.23|952.1|941.3|951.81|941.01|7
1645439970000|2022-02-21 10:39:30|952.15|941.35|952.13|941.33|952.15|941.35|952.04|941.24|4
1645439980000|2022-02-21 10:39:40|952.5|941.7|952.27|941.47|952.5|941.7|952.27|941.47|2
1645439990000|2022-02-21 10:39:50|952.07|941.27|952.07|941.27|952.07|941.27|952.07|941.27|1
1645440000000|2022-02-21 10:40:00|951.7|940.9|951.4|940.6|951.7|940.9|951.4|940.6|3
1645440020000|2022-02-21 10:40:20|950.9|940.1|951|940.2|951|940.2|950.9|940.1|2
1645440030000|2022-02-21 10:40:30|950.9|940.1|950.25|939.45|950.9|940.1|950.14|939.34|3
1645440050000|2022-02-21 10:40:50|950.15|939.35|950.8|940|950.8|940|949.94|939.14|9
1645440060000|2022-02-21 10:41:00|950.9|940.1|952.45|941.65|952.45|941.65|950.9|940.1|11
1645440070000|2022-02-21 10:41:10|952.25|941.45|951.98|941.18|952.3|941.5|951.98|941.18|4
1645440080000|2022-02-21 10:41:20|951.9|941.1|952.15|941.35|952.22|941.42|951.9|941.1|7
1645440090000|2022-02-21 10:41:30|952.17|941.37|952.17|941.37|952.4|941.6|952.17|941.37|4
1645440100000|2022-02-21 10:41:40|952.14|941.34|952.12|941.32|952.17|941.37|952|941.2|5
1645440110000|2022-02-21 10:41:50|952.07|941.27|951.9|941.1|952.07|941.27|951.9|941.1|2
1645440120000|2022-02-21 10:42:00|951.85|941.05|951.48|940.68|951.85|941.05|951.3|940.5|7
1645440130000|2022-02-21 10:42:10|951.23|940.43|951.09|940.29|951.24|940.44|951.09|940.29|3
1645440140000|2022-02-21 10:42:20|951.22|940.42|952.4|941.6|952.4|941.6|951.22|940.42|10
1645440160000|2022-02-21 10:42:40|952.9|942.1|952.95|942.15|953.05|942.25|952.9|942.1|6
1645440170000|2022-02-21 10:42:50|953.03|942.23|952.99|942.19|953.03|942.23|952.98|942.18|4
1645440180000|2022-02-21 10:43:00|952.95|942.15|952.95|942.15|952.95|942.15|952.95|942.15|1
1645440190000|2022-02-21 10:43:10|952.99|942.19|952.36|941.56|952.99|942.19|952.24|941.44|10
1645440200000|2022-02-21 10:43:20|952.45|941.65|952.9|942.1|952.9|942.1|952.29|941.49|10
1645440210000|2022-02-21 10:43:30|952.71|941.91|953.08|942.28|953.08|942.28|952.7|941.9|6
1645440230000|2022-02-21 10:43:50|953.15|942.35|954.47|943.67|954.65|943.85|953.08|942.28|8
1645440240000|2022-02-21 10:44:00|954.09|943.29|954.15|943.35|954.5|943.7|953.9|943.1|9
1645440250000|2022-02-21 10:44:10|954.33|943.53|953.9|943.1|954.34|943.54|953.9|943.1|4
1645440270000|2022-02-21 10:44:30|954.08|943.28|954.08|943.28|954.08|943.28|954.08|943.28|1
1645440290000|2022-02-21 10:44:50|953.9|943.1|953.77|942.97|954.09|943.29|953.76|942.96|7
1645440300000|2022-02-21 10:45:00|953.76|942.96|953.57|942.77|953.85|943.05|953.57|942.77|10
1645440310000|2022-02-21 10:45:10|953.58|942.78|953.63|942.83|953.63|942.83|952.9|942.1|11
1645440320000|2022-02-21 10:45:20|953.67|942.87|953.85|943.05|953.85|943.05|953.67|942.87|5
1645440330000|2022-02-21 10:45:30|953.87|943.07|953.69|942.89|953.9|943.1|953.69|942.89|5
1645440340000|2022-02-21 10:45:40|953.78|942.98|953.69|942.89|953.78|942.98|953.69|942.89|3
1645440350000|2022-02-21 10:45:50|953.71|942.91|953.71|942.91|953.71|942.91|953.71|942.91|1
1645440360000|2022-02-21 10:46:00|953.7|942.9|953.61|942.81|953.71|942.91|953.52|942.72|6
1645440370000|2022-02-21 10:46:10|953.75|942.95|953.71|942.91|953.75|942.95|953.71|942.91|3
1645440380000|2022-02-21 10:46:20|953.7|942.9|953.49|942.69|953.7|942.9|953.48|942.68|4
1645440390000|2022-02-21 10:46:30|953.48|942.68|952.65|941.85|953.48|942.68|952.59|941.79|4
1645440400000|2022-02-21 10:46:40|952.9|942.1|952.84|942.04|952.9|942.1|952.84|942.04|2
1645440410000|2022-02-21 10:46:50|952.57|941.77|952.58|941.78|952.58|941.78|952.57|941.77|4
1645440420000|2022-02-21 10:47:00|952.57|941.77|952.9|942.1|952.9|942.1|951.85|941.05|9
1645440430000|2022-02-21 10:47:10|953.08|942.28|953.21|942.41|953.21|942.41|953.08|942.28|7
1645440440000|2022-02-21 10:47:20|953.22|942.42|953.85|943.05|953.85|943.05|953.22|942.42|4
1645440450000|2022-02-21 10:47:30|953.88|943.08|953.67|942.87|953.88|943.08|953.67|942.87|2
1645440460000|2022-02-21 10:47:40|953.15|942.35|953.34|942.54|953.34|942.54|953.15|942.35|3
1645440470000|2022-02-21 10:47:50|953.35|942.55|954.18|943.38|954.29|943.49|953.35|942.55|9
1645440480000|2022-02-21 10:48:00|953.99|943.19|955.2|944.4|955.2|944.4|953.99|943.19|8
1645440490000|2022-02-21 10:48:10|955.32|944.52|955.7|944.9|955.7|944.9|955.32|944.52|4
1645440500000|2022-02-21 10:48:20|955.75|944.95|956.07|945.27|956.22|945.42|955.7|944.9|11
1645440510000|2022-02-21 10:48:30|956.36|945.56|956.9|946.1|956.9|946.1|956.19|945.39|6
1645440520000|2022-02-21 10:48:40|956.95|946.15|956.95|946.15|956.95|946.15|956.9|946.1|3
1645440530000|2022-02-21 10:48:50|956.96|946.16|956.96|946.16|956.96|946.16|956.96|946.16|1
1645440540000|2022-02-21 10:49:00|956.69|945.89|956.39|945.59|956.69|945.89|956.39|945.59|2
1645440550000|2022-02-21 10:49:10|956.69|945.89|956.6|945.8|956.69|945.89|956.6|945.8|2
1645440560000|2022-02-21 10:49:20|956.59|945.79|956.59|945.79|956.59|945.79|956.59|945.79|1
1645440570000|2022-02-21 10:49:30|956.73|945.93|957.18|946.38|957.18|946.38|956.73|945.93|6
1645440580000|2022-02-21 10:49:40|957.64|946.84|957.6|946.8|957.64|946.84|957.6|946.8|2
1645440590000|2022-02-21 10:49:50|957.47|946.67|957.08|946.28|957.65|946.85|957.08|946.28|4
1645440600000|2022-02-21 10:50:00|957.48|946.68|956.9|946.1|957.48|946.68|956.9|946.1|4
1645440610000|2022-02-21 10:50:10|956.85|946.05|956.9|946.1|956.9|946.1|956.85|946.05|2
1645440620000|2022-02-21 10:50:20|956.05|945.25|956.05|945.25|956.05|945.25|956.05|945.25|1
1645440630000|2022-02-21 10:50:30|956.34|945.54|956.8|946|956.8|946|956.34|945.54|4
1645440640000|2022-02-21 10:50:40|956.52|945.72|956.52|945.72|956.52|945.72|956.52|945.72|1
1645440650000|2022-02-21 10:50:50|956.58|945.78|956.18|945.38|956.58|945.78|956.18|945.38|2
1645440660000|2022-02-21 10:51:00|955.95|945.15|955.9|945.1|955.95|945.15|955.9|945.1|2
1645440680000|2022-02-21 10:51:20|955.95|945.15|955.9|945.1|955.95|945.15|955.83|945.03|3
1645440690000|2022-02-21 10:51:30|955.8|945|955.78|944.98|955.8|945|955.78|944.98|2
1645440700000|2022-02-21 10:51:40|955.85|945.05|955.85|945.05|955.85|945.05|955.85|945.05|1
1645440720000|2022-02-21 10:52:00|955.35|944.55|955.35|944.55|955.35|944.55|955.35|944.55|1
1645440730000|2022-02-21 10:52:10|954.9|944.1|955.31|944.51|955.31|944.51|954.9|944.1|3
1645440740000|2022-02-21 10:52:20|955.02|944.22|955.31|944.51|955.31|944.51|955.02|944.22|2
1645440750000|2022-02-21 10:52:30|955.02|944.22|955.02|944.22|955.02|944.22|955.02|944.22|1
1645440780000|2022-02-21 10:53:00|954.95|944.15|954.95|944.15|954.95|944.15|954.95|944.15|1
1645440790000|2022-02-21 10:53:10|955.02|944.22|953.76|942.96|955.02|944.22|953.7|942.9|4
1645440800000|2022-02-21 10:53:20|953.62|942.82|953.62|942.82|953.62|942.82|953.62|942.82|1
1645440810000|2022-02-21 10:53:30|953.68|942.88|953.39|942.59|953.68|942.88|953.39|942.59|2
1645440820000|2022-02-21 10:53:40|953.05|942.25|953.01|942.21|953.05|942.25|953.01|942.21|2
1645440830000|2022-02-21 10:53:50|952.9|942.1|952.82|942.02|952.9|942.1|952.46|941.66|6
1645440840000|2022-02-21 10:54:00|952.6|941.8|952.76|941.96|952.76|941.96|952.55|941.75|4
1645440870000|2022-02-21 10:54:30|952.66|941.86|951.88|941.08|952.66|941.86|951.88|941.08|6
1645440880000|2022-02-21 10:54:40|951.9|941.1|952.08|941.28|952.08|941.28|951.83|941.03|4
1645440890000|2022-02-21 10:54:50|952.26|941.46|952.8|942|952.88|942.08|952.26|941.46|4
1645440900000|2022-02-21 10:55:00|952.74|941.94|952.87|942.07|952.87|942.07|952.74|941.94|3
1645440910000|2022-02-21 10:55:10|952.94|942.14|952.94|942.14|952.94|942.14|952.94|942.14|1
1645440930000|2022-02-21 10:55:30|952.95|942.15|952.95|942.15|952.95|942.15|952.95|942.15|1
1645440940000|2022-02-21 10:55:40|953|942.2|953|942.2|953|942.2|952.95|942.15|3
1645440950000|2022-02-21 10:55:50|953.04|942.24|953.05|942.25|953.05|942.25|953.04|942.24|2
1645440960000|2022-02-21 10:56:00|953|942.2|953|942.2|953|942.2|953|942.2|1
1645440970000|2022-02-21 10:56:10|953.05|942.25|953.32|942.52|953.32|942.52|952.95|942.15|6
1645440990000|2022-02-21 10:56:30|953.25|942.45|953.1|942.3|953.25|942.45|953.1|942.3|2
1645441000000|2022-02-21 10:56:40|953.3|942.5|953.3|942.5|953.34|942.54|953.3|942.5|3
1645441010000|2022-02-21 10:56:50|953.25|942.45|952.9|942.1|953.25|942.45|952.9|942.1|2
1645441020000|2022-02-21 10:57:00|952.79|941.99|952.4|941.6|952.79|941.99|952.4|941.6|2
1645441030000|2022-02-21 10:57:10|952.43|941.63|952.43|941.63|952.43|941.63|952.43|941.63|1
1645441040000|2022-02-21 10:57:20|952.45|941.65|952.45|941.65|952.45|941.65|952.45|941.65|1
1645441050000|2022-02-21 10:57:30|952.29|941.49|952.4|941.6|952.4|941.6|952.29|941.49|2
1645441070000|2022-02-21 10:57:50|952.33|941.53|952.4|941.6|952.4|941.6|952.33|941.53|2
1645441080000|2022-02-21 10:58:00|952.45|941.65|953.5|942.7|953.5|942.7|952.45|941.65|4
1645441090000|2022-02-21 10:58:10|953.72|942.92|953.7|942.9|953.72|942.92|953.7|942.9|2
1645441100000|2022-02-21 10:58:20|953.71|942.91|953.71|942.91|953.71|942.91|953.71|942.91|1
1645441120000|2022-02-21 10:58:40|953.74|942.94|953.74|942.94|953.74|942.94|953.74|942.94|1
1645441130000|2022-02-21 10:58:50|953.75|942.95|953.75|942.95|953.75|942.95|953.75|942.95|1
1645441140000|2022-02-21 10:59:00|953.74|942.94|952.87|942.07|953.74|942.94|952.87|942.07|6
1645441150000|2022-02-21 10:59:10|952.86|942.06|952.83|942.03|952.87|942.07|952.77|941.97|5
1645441160000|2022-02-21 10:59:20|952.84|942.04|952.48|941.68|952.84|942.04|952.48|941.68|4
1645441170000|2022-02-21 10:59:30|951.94|941.14|951.72|940.92|951.94|941.14|951.72|940.92|4
1645441180000|2022-02-21 10:59:40|951.55|940.75|951.89|941.09|951.89|941.09|951.55|940.75|3
1645441190000|2022-02-21 10:59:50|952.14|941.34|952.24|941.44|952.24|941.44|952.14|941.34|2
1645441200000|2022-02-21 11:00:00|952.35|941.55|951.81|941.01|952.35|941.55|951.81|941.01|5
1645441210000|2022-02-21 11:00:10|951.85|941.05|951.85|941.05|951.85|941.05|951.85|941.05|1
1645441220000|2022-02-21 11:00:20|952.04|941.24|952.4|941.6|952.65|941.85|952.04|941.24|5
1645441230000|2022-02-21 11:00:30|952.25|941.45|952.75|941.95|952.75|941.95|952.25|941.45|3
1645441240000|2022-02-21 11:00:40|952.51|941.71|953.26|942.46|953.26|942.46|952.51|941.71|7
1645441250000|2022-02-21 11:00:50|953.2|942.4|953.3|942.5|953.3|942.5|953.2|942.4|3
1645441260000|2022-02-21 11:01:00|953.05|942.25|952.79|941.99|953.05|942.25|952.75|941.95|7
1645441270000|2022-02-21 11:01:10|952.68|941.88|953.03|942.23|953.03|942.23|952.68|941.88|5
1645441280000|2022-02-21 11:01:20|952.9|942.1|953.04|942.24|953.04|942.24|952.9|942.1|2
1645441290000|2022-02-21 11:01:30|952.9|942.1|953.04|942.24|953.04|942.24|952.9|942.1|2
1645441310000|2022-02-21 11:01:50|953.45|942.65|953.69|942.89|953.77|942.97|953.45|942.65|4
1645441320000|2022-02-21 11:02:00|953.8|943|953.59|942.79|953.8|943|953.47|942.67|5
1645441330000|2022-02-21 11:02:10|953.62|942.82|953.35|942.55|953.73|942.93|953.35|942.55|7
1645441340000|2022-02-21 11:02:20|953.62|942.82|954.69|943.89|954.69|943.89|953.62|942.82|10
1645441350000|2022-02-21 11:02:30|954.4|943.6|954.59|943.79|954.9|944.1|954.4|943.6|11
1645441360000|2022-02-21 11:02:40|954.61|943.81|954.61|943.81|954.61|943.81|954.52|943.72|3
1645441370000|2022-02-21 11:02:50|954.19|943.39|954.41|943.61|954.48|943.68|954.19|943.39|3
1645441380000|2022-02-21 11:03:00|954.48|943.68|954.48|943.68|954.48|943.68|954.48|943.68|1
1645441390000|2022-02-21 11:03:10|954.41|943.61|954.41|943.61|954.41|943.61|954.41|943.61|1
1645441400000|2022-02-21 11:03:20|954.17|943.37|954.48|943.68|954.48|943.68|953.95|943.15|5
1645441410000|2022-02-21 11:03:30|954.47|943.67|954.47|943.67|954.47|943.67|954.47|943.67|1
1645441420000|2022-02-21 11:03:40|954.61|943.81|954.48|943.68|954.69|943.89|954.48|943.68|4
1645441430000|2022-02-21 11:03:50|954.29|943.49|953.82|943.02|954.29|943.49|953.82|943.02|4
1645441440000|2022-02-21 11:04:00|953.7|942.9|953.75|942.95|953.8|943|953.7|942.9|3
1645441460000|2022-02-21 11:04:20|953.85|943.05|953.8|943|953.85|943.05|953.75|942.95|4
1645441470000|2022-02-21 11:04:30|953.57|942.77|953.57|942.77|953.57|942.77|953.57|942.77|1
1645441480000|2022-02-21 11:04:40|953.47|942.67|954.18|943.38|954.18|943.38|953.47|942.67|8
1645441490000|2022-02-21 11:04:50|954.62|943.82|954.48|943.68|954.62|943.82|954.47|943.67|3
1645441500000|2022-02-21 11:05:00|954.65|943.85|953.91|943.11|954.65|943.85|953.9|943.1|5
1645441520000|2022-02-21 11:05:20|953.9|943.1|953.9|943.1|953.9|943.1|953.9|943.1|1
1645441530000|2022-02-21 11:05:30|954.28|943.48|954.43|943.63|954.43|943.63|954.28|943.48|2
1645441540000|2022-02-21 11:05:40|954.05|943.25|954.43|943.63|954.43|943.63|954.05|943.25|4
1645441550000|2022-02-21 11:05:50|954.35|943.55|954.3|943.5|954.35|943.55|954.3|943.5|2
1645441560000|2022-02-21 11:06:00|954.05|943.25|954.05|943.25|954.05|943.25|954.05|943.25|1
1645441590000|2022-02-21 11:06:30|953.94|943.14|953.94|943.14|953.94|943.14|953.94|943.14|1
1645441600000|2022-02-21 11:06:40|954.05|943.25|954.27|943.47|954.27|943.47|954.05|943.25|5
1645441610000|2022-02-21 11:06:50|954.23|943.43|954.35|943.55|954.48|943.68|954.23|943.43|4
1645441620000|2022-02-21 11:07:00|954.32|943.52|954.32|943.52|954.32|943.52|954.32|943.52|1
1645441630000|2022-02-21 11:07:10|954.24|943.44|953.75|942.95|954.24|943.44|953.75|942.95|3
1645441640000|2022-02-21 11:07:20|953.63|942.83|953.63|942.83|953.63|942.83|953.63|942.83|1
1645441660000|2022-02-21 11:07:40|953.55|942.75|953.55|942.75|953.55|942.75|953.55|942.75|1
1645441670000|2022-02-21 11:07:50|953.37|942.57|953.37|942.57|953.37|942.57|953.37|942.57|1
1645441680000|2022-02-21 11:08:00|953.52|942.72|953.97|943.17|953.97|943.17|953.52|942.72|8
1645441690000|2022-02-21 11:08:10|953.9|943.1|953.81|943.01|954|943.2|953.81|943.01|4
1645441700000|2022-02-21 11:08:20|953.55|942.75|953.79|942.99|953.79|942.99|953.55|942.75|3
1645441710000|2022-02-21 11:08:30|953.57|942.77|953.56|942.76|953.57|942.77|953.55|942.75|3
1645441730000|2022-02-21 11:08:50|953.52|942.72|953.52|942.72|953.6|942.8|953.52|942.72|3
1645441740000|2022-02-21 11:09:00|953.57|942.77|953.57|942.77|953.57|942.77|953.57|942.77|1
1645441760000|2022-02-21 11:09:20|953.42|942.62|953.42|942.62|953.42|942.62|953.42|942.62|1
1645441770000|2022-02-21 11:09:30|953.46|942.66|953.22|942.42|953.64|942.84|953.14|942.34|8
1645441780000|2022-02-21 11:09:40|952.97|942.17|952.65|941.85|952.97|942.17|952.64|941.84|6
1645441790000|2022-02-21 11:09:50|952.5|941.7|952.5|941.7|952.5|941.7|952.5|941.7|1
1645441800000|2022-02-21 11:10:00|952.55|941.75|952.43|941.63|952.63|941.83|952.13|941.33|8
1645441810000|2022-02-21 11:10:10|952.15|941.35|951.65|940.85|952.15|941.35|951.65|940.85|3
1645441820000|2022-02-21 11:10:20|951.9|941.1|951.9|941.1|951.9|941.1|951.9|941.1|1
1645441830000|2022-02-21 11:10:30|952.12|941.32|951.72|940.92|952.12|941.32|951.72|940.92|5
1645441840000|2022-02-21 11:10:40|951.68|940.88|951.46|940.66|951.68|940.88|951.46|940.66|4
1645441860000|2022-02-21 11:11:00|951.3|940.5|950.61|939.81|951.3|940.5|950.16|939.36|9
1645441870000|2022-02-21 11:11:10|950.45|939.65|950.46|939.66|950.46|939.66|950.45|939.65|2
1645441880000|2022-02-21 11:11:20|950.7|939.9|951.5|940.7|951.6|940.8|950.68|939.88|12
1645441890000|2022-02-21 11:11:30|951.64|940.84|952.1|941.3|952.1|941.3|951.23|940.43|5
1645441900000|2022-02-21 11:11:40|951.9|941.1|951.85|941.05|951.9|941.1|951.85|941.05|2
1645441910000|2022-02-21 11:11:50|951.9|941.1|952.1|941.3|952.1|941.3|951.9|941.1|2
1645441920000|2022-02-21 11:12:00|951.9|941.1|952.05|941.25|952.05|941.25|951.9|941.1|2
1645441940000|2022-02-21 11:12:20|952.1|941.3|951.9|941.1|952.1|941.3|951.9|941.1|2
1645441950000|2022-02-21 11:12:30|951.77|940.97|951.25|940.45|951.77|940.97|951.25|940.45|2
1645441960000|2022-02-21 11:12:40|951.5|940.7|951.87|941.07|951.87|941.07|951.5|940.7|5
1645441980000|2022-02-21 11:13:00|951.83|941.03|951.6|940.8|951.83|941.03|951.6|940.8|2
1645442000000|2022-02-21 11:13:20|951.4|940.6|951.4|940.6|951.4|940.6|951.4|940.6|1
1645442010000|2022-02-21 11:13:30|950.9|940.1|950.9|940.1|951.12|940.32|950.9|940.1|5
1645442020000|2022-02-21 11:13:40|950.86|940.06|950.5|939.7|950.86|940.06|950.48|939.68|7
1645442040000|2022-02-21 11:14:00|950.55|939.75|950.09|939.29|950.55|939.75|950.09|939.29|3
1645442050000|2022-02-21 11:14:10|950.05|939.25|950.3|939.5|950.3|939.5|949.9|939.1|3
1645442060000|2022-02-21 11:14:20|950.45|939.65|950.72|939.92|950.8|940|950.45|939.65|6
1645442070000|2022-02-21 11:14:30|950.75|939.95|950.74|939.94|950.75|939.95|950.74|939.94|2
1645442090000|2022-02-21 11:14:50|950.9|940.1|950.9|940.1|950.9|940.1|950.9|940.1|1
1645442100000|2022-02-21 11:15:00|950.85|940.05|950.58|939.78|950.85|940.05|950.58|939.78|2
1645442120000|2022-02-21 11:15:20|950.05|939.25|949.57|938.77|950.05|939.25|949.57|938.77|7
1645442130000|2022-02-21 11:15:30|949.46|938.66|949.15|938.35|949.47|938.67|949.05|938.25|7
1645442140000|2022-02-21 11:15:40|948.9|938.1|948.9|938.1|949.06|938.26|948.83|938.03|6
1645442150000|2022-02-21 11:15:50|948.83|938.03|948.81|938.01|948.83|938.03|948.8|938|5
1645442170000|2022-02-21 11:16:10|948.9|938.1|948.9|938.1|948.9|938.1|948.9|938.1|1
1645442180000|2022-02-21 11:16:20|948.85|938.05|948.18|937.38|948.85|938.05|947.9|937.1|4
1645442190000|2022-02-21 11:16:30|947.9|937.1|948.9|938.1|948.9|938.1|947.9|937.1|5
1645442200000|2022-02-21 11:16:40|948.85|938.05|948.85|938.05|948.85|938.05|948.85|938.05|1
1645442210000|2022-02-21 11:16:50|948.8|938|948.8|938|948.8|938|948.8|938|1
1645442220000|2022-02-21 11:17:00|948.85|938.05|949.75|938.95|949.75|938.95|948.85|938.05|8
1645442230000|2022-02-21 11:17:10|949.9|939.1|949.53|938.73|949.9|939.1|949.53|938.73|4
1645442240000|2022-02-21 11:17:20|949.54|938.74|949.54|938.74|949.54|938.74|949.54|938.74|1
1645442260000|2022-02-21 11:17:40|949.05|938.25|948.8|938|949.05|938.25|948.8|938|4
1645442270000|2022-02-21 11:17:50|948.79|937.99|948.43|937.63|948.79|937.99|948.43|937.63|5
1645442280000|2022-02-21 11:18:00|948.39|937.59|947.9|937.1|948.68|937.88|947.65|936.85|10
1645442290000|2022-02-21 11:18:10|947.62|936.82|947.62|936.82|947.65|936.85|947.62|936.82|3
1645442300000|2022-02-21 11:18:20|947.4|936.6|947.61|936.81|947.61|936.81|946.73|935.93|11
1645442310000|2022-02-21 11:18:30|947.32|936.52|948.15|937.35|948.55|937.75|947.32|936.52|9
1645442330000|2022-02-21 11:18:50|948.34|937.54|948.91|938.11|948.91|938.11|948.15|937.35|7
1645442340000|2022-02-21 11:19:00|949.25|938.45|949.25|938.45|949.53|938.73|949.15|938.35|6
1645442350000|2022-02-21 11:19:10|949.4|938.6|950.07|939.27|950.2|939.4|949.4|938.6|13
1645442360000|2022-02-21 11:19:20|950|939.2|950|939.2|950|939.2|950|939.2|1
1645442370000|2022-02-21 11:19:30|949.9|939.1|949.9|939.1|949.9|939.1|949.9|939.1|1
1645442380000|2022-02-21 11:19:40|949.4|938.6|948.86|938.06|949.4|938.6|948.86|938.06|3
1645442390000|2022-02-21 11:19:50|949.4|938.6|949.65|938.85|949.73|938.93|949.05|938.25|5
1645442400000|2022-02-21 11:20:00|949.75|938.95|949.81|939.01|949.81|939.01|949.65|938.85|3
1645442410000|2022-02-21 11:20:10|949.78|938.98|949.78|938.98|949.78|938.98|949.78|938.98|1
1645442420000|2022-02-21 11:20:20|949.79|938.99|949.9|939.1|950.43|939.63|949.79|938.99|9
1645442430000|2022-02-21 11:20:30|949.25|938.45|949.25|938.45|949.25|938.45|949.25|938.45|1
1645442450000|2022-02-21 11:20:50|949.01|938.21|948.9|938.1|949.01|938.21|948.9|938.1|3
1645442460000|2022-02-21 11:21:00|948.79|937.99|948.86|938.06|948.86|938.06|948.79|937.99|3
1645442470000|2022-02-21 11:21:10|948.9|938.1|949.31|938.51|949.31|938.51|948.9|938.1|3
1645442480000|2022-02-21 11:21:20|949.12|938.32|948.9|938.1|949.32|938.52|948.9|938.1|4
1645442510000|2022-02-21 11:21:50|949.12|938.32|949.33|938.53|949.33|938.53|949.12|938.32|3
1645442520000|2022-02-21 11:22:00|949.65|938.85|949.59|938.79|949.65|938.85|949.4|938.6|4
1645442530000|2022-02-21 11:22:10|949.64|938.84|949.59|938.79|949.64|938.84|949.59|938.79|2
1645442540000|2022-02-21 11:22:20|949.7|938.9|949.59|938.79|949.7|938.9|949.59|938.79|2
1645442550000|2022-02-21 11:22:30|949.53|938.73|950.1|939.3|950.16|939.36|949.48|938.68|4
1645442560000|2022-02-21 11:22:40|949.88|939.08|949.88|939.08|949.88|939.08|949.88|939.08|1
1645442570000|2022-02-21 11:22:50|949.9|939.1|949.53|938.73|949.9|939.1|949.53|938.73|2
1645442580000|2022-02-21 11:23:00|949.29|938.49|948.9|938.1|949.4|938.6|948.9|938.1|5
1645442590000|2022-02-21 11:23:10|948.87|938.07|948.87|938.07|948.87|938.07|948.87|938.07|1
1645442620000|2022-02-21 11:23:40|949|938.2|948.9|938.1|949.1|938.3|948.9|938.1|4
1645442630000|2022-02-21 11:23:50|949.9|939.1|950.08|939.28|950.08|939.28|949.88|939.08|5
1645442640000|2022-02-21 11:24:00|950.06|939.26|949.66|938.86|950.38|939.58|949.57|938.77|6
1645442650000|2022-02-21 11:24:10|949.57|938.77|949.59|938.79|949.85|939.05|949.4|938.6|4
1645442660000|2022-02-21 11:24:20|949.34|938.54|949.34|938.54|949.34|938.54|949.34|938.54|1
1645442670000|2022-02-21 11:24:30|949.37|938.57|948.9|938.1|949.37|938.57|948.9|938.1|4
1645442680000|2022-02-21 11:24:40|949.3|938.5|949.3|938.5|949.3|938.5|949.3|938.5|1
1645442700000|2022-02-21 11:25:00|949.29|938.49|948.9|938.1|949.5|938.7|948.9|938.1|5
1645442720000|2022-02-21 11:25:20|949.19|938.39|948.9|938.1|949.19|938.39|948.9|938.1|2
1645442730000|2022-02-21 11:25:30|949.19|938.39|948.9|938.1|949.19|938.39|948.9|938.1|2
1645442760000|2022-02-21 11:26:00|948.6|937.8|947.9|937.1|948.6|937.8|947.9|937.1|5
1645442780000|2022-02-21 11:26:20|947.76|936.96|948.12|937.32|948.36|937.56|947.76|936.96|6
1645442790000|2022-02-21 11:26:30|948.17|937.37|948.58|937.78|948.61|937.81|948.12|937.32|6
1645442800000|2022-02-21 11:26:40|948.7|937.9|948.58|937.78|948.7|937.9|948.58|937.78|2
1645442820000|2022-02-21 11:27:00|948.5|937.7|948.5|937.7|948.5|937.7|948.5|937.7|1
1645442830000|2022-02-21 11:27:10|948.48|937.68|947.58|936.78|948.48|937.68|947.58|936.78|5
1645442840000|2022-02-21 11:27:20|947.18|936.38|947.36|936.56|947.36|936.56|946.96|936.16|3
1645442850000|2022-02-21 11:27:30|946.96|936.16|946.9|936.1|947.36|936.56|946.9|936.1|4
1645442860000|2022-02-21 11:27:40|947.12|936.32|947.28|936.48|947.28|936.48|947.12|936.32|3
1645442870000|2022-02-21 11:27:50|947.73|936.93|947.73|936.93|947.73|936.93|947.73|936.93|1
1645442880000|2022-02-21 11:28:00|947.56|936.76|947.6|936.8|947.6|936.8|947.56|936.76|2
1645442890000|2022-02-21 11:28:10|947.46|936.66|947.58|936.78|947.58|936.78|947.46|936.66|2
1645442900000|2022-02-21 11:28:20|947.46|936.66|946.79|935.99|947.46|936.66|946.79|935.99|7
1645442910000|2022-02-21 11:28:30|946.7|935.9|946.25|935.45|946.77|935.97|946.05|935.25|13
1645442920000|2022-02-21 11:28:40|946.3|935.5|946.9|936.1|946.91|936.11|945.9|935.1|13
1645442930000|2022-02-21 11:28:50|946.76|935.96|946.64|935.84|946.76|935.96|946.54|935.74|6
1645442940000|2022-02-21 11:29:00|946.85|936.05|947.25|936.45|947.5|936.7|946.85|936.05|6
1645442950000|2022-02-21 11:29:10|947.35|936.55|947.35|936.55|947.35|936.55|947.35|936.55|1
1645442960000|2022-02-21 11:29:20|947.53|936.73|947.53|936.73|947.53|936.73|947.53|936.73|1
1645442980000|2022-02-21 11:29:40|947.35|936.55|947.35|936.55|947.35|936.55|947.35|936.55|1
1645442990000|2022-02-21 11:29:50|947.6|936.8|946.82|936.02|947.6|936.8|946.82|936.02|5
1645443000000|2022-02-21 11:30:00|946.9|936.1|946.77|935.97|946.9|936.1|946.6|935.8|4
1645443010000|2022-02-21 11:30:10|946.9|936.1|946.9|936.1|946.9|936.1|946.9|936.1|1
1645443030000|2022-02-21 11:30:30|946.81|936.01|946.65|935.85|946.81|936.01|946.65|935.85|2
1645443050000|2022-02-21 11:30:50|946.47|935.67|946.37|935.57|946.47|935.67|946.37|935.57|2
1645443060000|2022-02-21 11:31:00|946.57|935.77|946.89|936.09|946.89|936.09|946.57|935.77|7
1645443070000|2022-02-21 11:31:10|946.74|935.94|946.74|935.94|946.74|935.94|946.74|935.94|1
1645443090000|2022-02-21 11:31:30|946.68|935.88|946.76|935.96|946.76|935.96|946.68|935.88|3
1645443110000|2022-02-21 11:31:50|946.9|936.1|946.81|936.01|946.9|936.1|946.81|936.01|2
1645443120000|2022-02-21 11:32:00|946.9|936.1|946.9|936.1|946.9|936.1|946.9|936.1|1
1645443150000|2022-02-21 11:32:30|946.89|936.09|946.9|936.1|946.9|936.1|946.89|936.09|2
1645443170000|2022-02-21 11:32:50|946.92|936.12|946.92|936.12|946.92|936.12|946.92|936.12|1
1645443200000|2022-02-21 11:33:20|947.19|936.39|947|936.2|947.19|936.39|947|936.2|2
1645443220000|2022-02-21 11:33:40|947.19|936.39|947.19|936.39|947.19|936.39|947.19|936.39|1
1645443250000|2022-02-21 11:34:10|947|936.2|946.9|936.1|947|936.2|946.9|936.1|2
1645443270000|2022-02-21 11:34:30|946.87|936.07|946.9|936.1|946.9|936.1|946.87|936.07|2
1645443280000|2022-02-21 11:34:40|946.05|935.25|946.8|936|946.8|936|946.05|935.25|5
1645443290000|2022-02-21 11:34:50|946.41|935.61|946.01|935.21|946.41|935.61|946.01|935.21|4
1645443300000|2022-02-21 11:35:00|945.9|935.1|945.9|935.1|945.9|935.1|945.9|935.1|1
1645443310000|2022-02-21 11:35:10|945.53|934.73|946.51|935.71|946.51|935.71|945.53|934.73|6
1645443320000|2022-02-21 11:35:20|946.3|935.5|946.63|935.83|946.75|935.95|946.3|935.5|4
1645443330000|2022-02-21 11:35:30|946.51|935.71|946.9|936.1|946.9|936.1|946.51|935.71|3
1645443340000|2022-02-21 11:35:40|946.85|936.05|946.85|936.05|946.85|936.05|946.85|936.05|1
1645443350000|2022-02-21 11:35:50|946.89|936.09|945.9|935.1|946.89|936.09|945.9|935.1|8
1645443360000|2022-02-21 11:36:00|945.78|934.98|945.53|934.73|945.78|934.98|945|934.2|4
1645443370000|2022-02-21 11:36:10|945.22|934.42|945|934.2|945.22|934.42|945|934.2|2
1645443380000|2022-02-21 11:36:20|944.95|934.15|943.85|933.05|944.95|934.15|943.8|933|6
1645443390000|2022-02-21 11:36:30|943.77|932.97|943.57|932.77|943.85|933.05|943.35|932.55|5
1645443400000|2022-02-21 11:36:40|943.3|932.5|943.05|932.25|943.3|932.5|943.05|932.25|2
1645443410000|2022-02-21 11:36:50|943.3|932.5|943|932.2|943.3|932.5|943|932.2|3
1645443430000|2022-02-21 11:37:10|943.05|932.25|941.71|930.91|943.05|932.25|941.71|930.91|7
1645443440000|2022-02-21 11:37:20|941.9|931.1|941.76|930.96|941.9|931.1|940.9|930.1|14
1645443450000|2022-02-21 11:37:30|941.85|931.05|941.67|930.87|941.9|931.1|941.55|930.75|5
1645443460000|2022-02-21 11:37:40|941.61|930.81|939.75|928.95|941.61|930.81|939.75|928.95|8
1645443470000|2022-02-21 11:37:50|939.77|928.97|937.9|927.1|939.8|929|937.9|927.1|9
1645443480000|2022-02-21 11:38:00|938.12|927.32|939.54|928.74|939.54|928.74|937.9|927.1|13
1645443490000|2022-02-21 11:38:10|939.9|929.1|940.33|929.53|940.33|929.53|939.9|929.1|5
1645443500000|2022-02-21 11:38:20|940.58|929.78|940.1|929.3|940.6|929.8|940.1|929.3|3
1645443510000|2022-02-21 11:38:30|939.95|929.15|939.71|928.91|939.96|929.16|939.71|928.91|4
1645443520000|2022-02-21 11:38:40|939.05|928.25|939.52|928.72|939.85|929.05|939.05|928.25|10
1645443530000|2022-02-21 11:38:50|939|928.2|939|928.2|939|928.2|939|928.2|1
1645443540000|2022-02-21 11:39:00|938.9|928.1|937.55|926.75|938.9|928.1|937.55|926.75|4
1645443550000|2022-02-21 11:39:10|937|926.2|932.9|922.1|937|926.2|932.9|922.1|17
1645443560000|2022-02-21 11:39:20|933.15|922.35|935.54|924.74|935.54|924.74|933.15|922.35|13
1645443570000|2022-02-21 11:39:30|935.85|925.05|933.9|923.1|936.7|925.9|933.9|923.1|22
1645443580000|2022-02-21 11:39:40|933.4|922.6|934.74|923.94|934.74|923.94|933.4|922.6|8
1645443590000|2022-02-21 11:39:50|934.9|924.1|933.96|923.16|936.75|925.95|933.96|923.16|17
1645443600000|2022-02-21 11:40:00|933.4|922.6|933.9|923.1|934.39|923.59|931.83|921.03|23
1645443610000|2022-02-21 11:40:10|934.15|923.35|933.05|922.25|934.47|923.67|932.59|921.79|18
1645443620000|2022-02-21 11:40:20|933.24|922.44|933.4|922.6|934.09|923.29|932.75|921.95|11
1645443630000|2022-02-21 11:40:30|933.21|922.41|931.55|920.75|933.4|922.6|931.55|920.75|9
1645443640000|2022-02-21 11:40:40|930.94|920.14|930.93|920.13|931.75|920.95|930.47|919.67|16
1645443650000|2022-02-21 11:40:50|930.97|920.17|928.4|917.6|930.97|920.17|926.59|915.79|21
1645443660000|2022-02-21 11:41:00|927.9|917.1|929.4|918.6|929.4|918.6|927.9|917.1|7
1645443670000|2022-02-21 11:41:10|928.9|918.1|929.02|918.22|929.3|918.5|927.42|916.62|12
1645443680000|2022-02-21 11:41:20|928.8|918|928.9|918.1|929.7|918.9|928.6|917.8|14
1645443690000|2022-02-21 11:41:30|927.9|917.1|927.15|916.35|927.9|917.1|926.79|915.99|6
1645443700000|2022-02-21 11:41:40|926.9|916.1|927.86|917.06|927.86|917.06|926.79|915.99|11
1645443710000|2022-02-21 11:41:50|927.65|916.85|928.32|917.52|928.32|917.52|927.65|916.85|9
1645443720000|2022-02-21 11:42:00|927.9|917.1|928.8|918|929.3|918.5|927.86|917.06|11
1645443730000|2022-02-21 11:42:10|928.65|917.85|928.9|918.1|929.15|918.35|928.65|917.85|7
1645443740000|2022-02-21 11:42:20|928.84|918.04|928.61|917.81|929.4|918.6|928.61|917.81|11
1645443760000|2022-02-21 11:42:40|928.6|917.8|928.61|917.81|928.63|917.83|928.55|917.75|6
1645443770000|2022-02-21 11:42:50|928.5|917.7|927.9|917.1|928.67|917.87|927.85|917.05|8
1645443780000|2022-02-21 11:43:00|927.75|916.95|927.9|917.1|928.61|917.81|927.75|916.95|14
1645443790000|2022-02-21 11:43:10|927.05|916.25|926.9|916.1|927.05|916.25|926.55|915.75|10
1645443800000|2022-02-21 11:43:20|927.19|916.39|923.9|913.1|927.19|916.39|923.82|913.02|12
1645443810000|2022-02-21 11:43:30|924.12|913.32|926.8|916|927.03|916.23|924.12|913.32|21
1645443820000|2022-02-21 11:43:40|926.79|915.99|926.67|915.87|926.79|915.99|926.05|915.25|9
1645443830000|2022-02-21 11:43:50|926.17|915.37|925.9|915.1|926.17|915.37|925.8|915|7
1645443840000|2022-02-21 11:44:00|925.89|915.09|925.87|915.07|925.9|915.1|925.87|915.07|3
1645443850000|2022-02-21 11:44:10|926.12|915.32|926.67|915.87|926.9|916.1|926.12|915.32|4
1645443860000|2022-02-21 11:44:20|926.79|915.99|926.9|916.1|926.9|916.1|926.17|915.37|10
1645443870000|2022-02-21 11:44:30|927.1|916.3|927.4|916.6|927.6|916.8|927.1|916.3|3
1645443880000|2022-02-21 11:44:40|927.29|916.49|925.83|915.03|927.29|916.49|925.83|915.03|8
1645443890000|2022-02-21 11:44:50|925.9|915.1|925.9|915.1|925.93|915.13|925.77|914.97|5
1645443900000|2022-02-21 11:45:00|925.88|915.08|926.05|915.25|926.05|915.25|925.88|915.08|3
1645443910000|2022-02-21 11:45:10|926.3|915.5|926.9|916.1|926.9|916.1|926.3|915.5|3
1645443920000|2022-02-21 11:45:20|927.12|916.32|925.9|915.1|927.21|916.41|925.88|915.08|7
1645443930000|2022-02-21 11:45:30|925.8|915|925.9|915.1|925.9|915.1|925.8|915|2
1645443940000|2022-02-21 11:45:40|925.95|915.15|925.9|915.1|925.95|915.15|925.6|914.8|7
1645443950000|2022-02-21 11:45:50|925.75|914.95|925.9|915.1|925.9|915.1|925.75|914.95|3
1645443960000|2022-02-21 11:46:00|925.78|914.98|925.9|915.1|925.9|915.1|925.78|914.98|2
1645443970000|2022-02-21 11:46:10|925.77|914.97|925.82|915.02|925.9|915.1|925.77|914.97|3
1645443980000|2022-02-21 11:46:20|925.4|914.6|925.25|914.45|925.9|915.1|925.15|914.35|9
1645443990000|2022-02-21 11:46:30|925.75|914.95|924.9|914.1|925.75|914.95|924.9|914.1|5
1645444000000|2022-02-21 11:46:40|925|914.2|925.57|914.77|925.57|914.77|925|914.2|6
1645444010000|2022-02-21 11:46:50|925.55|914.75|925.57|914.77|925.57|914.77|924.88|914.08|9
1645444020000|2022-02-21 11:47:00|925.17|914.37|925|914.2|925.17|914.37|925|914.2|4
1645444030000|2022-02-21 11:47:10|924.95|914.15|924.9|914.1|924.95|914.15|924.73|913.93|4
1645444040000|2022-02-21 11:47:20|925.15|914.35|924.9|914.1|925.15|914.35|924.9|914.1|2
1645444050000|2022-02-21 11:47:30|924.78|913.98|924.9|914.1|925|914.2|924.78|913.98|4
1645444060000|2022-02-21 11:47:40|924.8|914|924.9|914.1|924.9|914.1|924.8|914|3
1645444070000|2022-02-21 11:47:50|924.78|913.98|924.11|913.31|924.9|914.1|924.11|913.31|5
1645444080000|2022-02-21 11:48:00|923.84|913.04|923.9|913.1|923.9|913.1|923.68|912.88|7
1645444090000|2022-02-21 11:48:10|924.15|913.35|924.48|913.68|924.48|913.68|923.99|913.19|10
1645444100000|2022-02-21 11:48:20|924.8|914|924.9|914.1|925.8|915|924.8|914|13
1645444110000|2022-02-21 11:48:30|924.74|913.94|923.91|913.11|924.75|913.95|923.91|913.11|5
1645444120000|2022-02-21 11:48:40|923.74|912.94|921.05|910.25|923.74|912.94|921.05|910.25|15
1645444130000|2022-02-21 11:48:50|920.9|910.1|920.9|910.1|920.9|910.1|920.6|909.8|12
1645444140000|2022-02-21 11:49:00|920.74|909.94|921.56|910.76|921.75|910.95|920.74|909.94|11
1645444150000|2022-02-21 11:49:10|921.69|910.89|921.51|910.71|922.65|911.85|921.51|910.71|14
1645444160000|2022-02-21 11:49:20|921.5|910.7|920.1|909.3|921.5|910.7|920.1|909.3|5
1645444170000|2022-02-21 11:49:30|919.9|909.1|919.9|909.1|919.9|909.1|919.9|909.1|1
1645444180000|2022-02-21 11:49:40|919.4|908.6|920.19|909.39|920.67|909.87|919.15|908.35|19
1645444190000|2022-02-21 11:49:50|919.9|909.1|917.96|907.16|919.94|909.14|917.96|907.16|13
1645444200000|2022-02-21 11:50:00|918.33|907.53|917.9|907.1|918.59|907.79|917.9|907.1|15
1645444210000|2022-02-21 11:50:10|917.95|907.15|918.21|907.41|918.49|907.69|917.9|907.1|10
1645444220000|2022-02-21 11:50:20|918.24|907.44|920.71|909.91|920.71|909.91|917.99|907.19|16
1645444230000|2022-02-21 11:50:30|920.4|909.6|920.78|909.98|921.6|910.8|920.4|909.6|12
1645444240000|2022-02-21 11:50:40|920.79|909.99|920.19|909.39|920.9|910.1|919.78|908.98|10
1645444250000|2022-02-21 11:50:50|920.28|909.48|919.72|908.92|920.7|909.9|919.72|908.92|10
1645444260000|2022-02-21 11:51:00|919.9|909.1|920.17|909.37|920.31|909.51|919.56|908.76|7
1645444270000|2022-02-21 11:51:10|920.56|909.76|919.9|909.1|920.56|909.76|919.81|909.01|9
1645444280000|2022-02-21 11:51:20|919.71|908.91|919.9|909.1|920|909.2|919.38|908.58|9
1645444290000|2022-02-21 11:51:30|919.73|908.93|918.87|908.07|919.73|908.93|918.72|907.92|9
1645444300000|2022-02-21 11:51:40|918.9|908.1|918.74|907.94|918.9|908.1|918.61|907.81|8
1645444310000|2022-02-21 11:51:50|918.8|908|918.84|908.04|918.87|908.07|918.74|907.94|8
1645444320000|2022-02-21 11:52:00|918.85|908.05|918.49|907.69|918.85|908.05|918.49|907.69|7
1645444330000|2022-02-21 11:52:10|918.53|907.73|919.87|909.07|919.87|909.07|918.25|907.45|12
1645444340000|2022-02-21 11:52:20|920|909.2|919.51|908.71|920.06|909.26|919.42|908.62|9
1645444350000|2022-02-21 11:52:30|919.4|908.6|919.62|908.82|919.62|908.82|919.4|908.6|2
1645444360000|2022-02-21 11:52:40|919.4|908.6|919.9|909.1|919.9|909.1|919.4|908.6|7
1645444370000|2022-02-21 11:52:50|919.96|909.16|920.13|909.33|920.13|909.33|919.9|909.1|7
1645444380000|2022-02-21 11:53:00|920.12|909.32|921.57|910.77|921.65|910.85|920.12|909.32|16
1645444390000|2022-02-21 11:53:10|921.67|910.87|921.7|910.9|921.7|910.9|921.67|910.87|2
1645444400000|2022-02-21 11:53:20|921.86|911.06|922.51|911.71|922.76|911.96|921.86|911.06|10
1645444410000|2022-02-21 11:53:30|922.61|911.81|921.47|910.67|922.61|911.81|921.47|910.67|5
1645444420000|2022-02-21 11:53:40|921.61|910.81|921.7|910.9|921.74|910.94|921.57|910.77|6
1645444430000|2022-02-21 11:53:50|921.61|910.81|921.2|910.4|921.61|910.81|921.2|910.4|3
1645444440000|2022-02-21 11:54:00|920.95|910.15|920.8|910|920.95|910.15|920.65|909.85|5
1645444450000|2022-02-21 11:54:10|920.82|910.02|921.62|910.82|921.75|910.95|920.82|910.02|12
1645444460000|2022-02-21 11:54:20|921.8|911|921.95|911.15|921.95|911.15|921.76|910.96|4
1645444470000|2022-02-21 11:54:30|921.9|911.1|921.9|911.1|921.9|911.1|921.9|911.1|1
1645444480000|2022-02-21 11:54:40|921.35|910.55|920.1|909.3|921.62|910.82|920.1|909.3|6
1645444490000|2022-02-21 11:54:50|919.82|909.02|920.15|909.35|920.15|909.35|919.39|908.59|11
1645444500000|2022-02-21 11:55:00|920.45|909.65|920.62|909.82|921.21|910.41|920.42|909.62|12
1645444510000|2022-02-21 11:55:10|920.8|910|922.15|911.35|922.15|911.35|920.8|910|11
1645444520000|2022-02-21 11:55:20|922.21|911.41|921.8|911|922.21|911.41|921.61|910.81|7
1645444530000|2022-02-21 11:55:30|921.86|911.06|922.43|911.63|922.47|911.67|921.86|911.06|7
1645444540000|2022-02-21 11:55:40|922.44|911.64|923.25|912.45|923.5|912.7|922.36|911.56|13
1645444550000|2022-02-21 11:55:50|923.24|912.44|922.76|911.96|923.49|912.69|922.76|911.96|9
1645444560000|2022-02-21 11:56:00|922.65|911.85|923.04|912.24|923.04|912.24|922.57|911.77|13
1645444570000|2022-02-21 11:56:10|923.63|912.83|923.9|913.1|923.94|913.14|923.13|912.33|14
1645444580000|2022-02-21 11:56:20|923.94|913.14|924.05|913.25|924.05|913.25|923.9|913.1|4
1645444590000|2022-02-21 11:56:30|924.24|913.44|924.24|913.44|924.24|913.44|924.15|913.35|3
1645444600000|2022-02-21 11:56:40|924.52|913.72|924.34|913.54|924.52|913.72|924.34|913.54|2
1645444610000|2022-02-21 11:56:50|924.39|913.59|924.9|914.1|925.11|914.31|924.39|913.59|5
1645444620000|2022-02-21 11:57:00|924.95|914.15|925.78|914.98|925.9|915.1|924.9|914.1|10
1645444630000|2022-02-21 11:57:10|925.7|914.9|925.73|914.93|925.98|915.18|925.47|914.67|10
1645444640000|2022-02-21 11:57:20|925.85|915.05|924.74|913.94|925.85|915.05|924.74|913.94|4
1645444650000|2022-02-21 11:57:30|924.05|913.25|923.84|913.04|924.05|913.25|923.81|913.01|5
1645444660000|2022-02-21 11:57:40|923.9|913.1|923.58|912.78|923.9|913.1|923.58|912.78|4
1645444670000|2022-02-21 11:57:50|923.71|912.91|923.77|912.97|923.9|913.1|923.71|912.91|3
1645444680000|2022-02-21 11:58:00|923.55|912.75|923|912.2|923.55|912.75|923|912.2|7
1645444690000|2022-02-21 11:58:10|922.9|912.1|922.73|911.93|922.9|912.1|922.69|911.89|7
1645444700000|2022-02-21 11:58:20|922.9|912.1|922.63|911.83|922.9|912.1|922.63|911.83|2
1645444710000|2022-02-21 11:58:30|922.8|912|922.69|911.89|922.8|912|922.69|911.89|2
1645444720000|2022-02-21 11:58:40|922.73|911.93|921.8|911|922.73|911.93|921.75|910.95|7
1645444730000|2022-02-21 11:58:50|921.9|911.1|922.19|911.39|922.19|911.39|921.9|911.1|3
1645444740000|2022-02-21 11:59:00|922.67|911.87|922.92|912.12|922.95|912.15|922.67|911.87|7
1645444750000|2022-02-21 11:59:10|922.45|911.65|922.69|911.89|922.69|911.89|922.45|911.65|4
1645444760000|2022-02-21 11:59:20|922.4|911.6|922.29|911.49|922.69|911.89|922|911.2|8
1645444770000|2022-02-21 11:59:30|922|911.2|922.65|911.85|922.9|912.1|922|911.2|6
1645444780000|2022-02-21 11:59:40|922.4|911.6|923.75|912.95|923.75|912.95|922.34|911.54|6
1645444790000|2022-02-21 11:59:50|923.59|912.79|923.59|912.79|923.67|912.87|923.59|912.79|3
1645444800000|2022-02-21 12:00:00|923.63|912.83|922.5|911.7|923.63|912.83|922.5|911.7|5
1645444810000|2022-02-21 12:00:10|922.8|912|922.88|912.08|922.88|912.08|921.68|910.88|19
1645444820000|2022-02-21 12:00:20|922.9|912.1|923.61|912.81|923.61|912.81|922.9|912.1|7
1645444830000|2022-02-21 12:00:30|923.39|912.59|924.55|913.75|924.55|913.75|923.39|912.59|12
1645444840000|2022-02-21 12:00:40|924.47|913.67|923.87|913.07|924.47|913.67|923.87|913.07|9
1645444850000|2022-02-21 12:00:50|924.5|913.7|924.15|913.35|924.5|913.7|923.72|912.92|10
1645444860000|2022-02-21 12:01:00|923.9|913.1|923.72|912.92|924.23|913.43|923.72|912.92|8
1645444870000|2022-02-21 12:01:10|923.65|912.85|923.9|913.1|924.11|913.31|923.65|912.85|8
1645444880000|2022-02-21 12:01:20|923.72|912.92|923.72|912.92|923.72|912.92|923.72|912.92|1
1645444890000|2022-02-21 12:01:30|923.22|912.42|922.9|912.1|923.22|912.42|922.9|912.1|2
1645444900000|2022-02-21 12:01:40|922.72|911.92|922.9|912.1|922.9|912.1|922.72|911.92|3
1645444910000|2022-02-21 12:01:50|921.9|911.1|921.68|910.88|921.9|911.1|921.65|910.85|4
1645444920000|2022-02-21 12:02:00|921.29|910.49|922.46|911.66|922.6|911.8|921.29|910.49|13
1645444930000|2022-02-21 12:02:10|922.44|911.64|921.72|910.92|922.44|911.64|921.72|910.92|6
1645444940000|2022-02-21 12:02:20|921.75|910.95|921.53|910.73|921.75|910.95|921.42|910.62|8
1645444950000|2022-02-21 12:02:30|921.45|910.65|921.53|910.73|921.63|910.83|921.44|910.64|7
1645444960000|2022-02-21 12:02:40|921.44|910.64|921.43|910.63|921.64|910.84|921.43|910.63|3
1645444970000|2022-02-21 12:02:50|921.29|910.49|920.66|909.86|921.43|910.63|920.59|909.79|8
1645444980000|2022-02-21 12:03:00|920.16|909.36|919.8|909|920.16|909.36|919.8|909|5
1645444990000|2022-02-21 12:03:10|919.89|909.09|920.66|909.86|920.68|909.88|919.89|909.09|7
1645445000000|2022-02-21 12:03:20|920.4|909.6|921.95|911.15|922.61|911.81|920.4|909.6|16
1645445010000|2022-02-21 12:03:30|921.96|911.16|921.75|910.95|921.96|911.16|921.75|910.95|4
1645445020000|2022-02-21 12:03:40|921.69|910.89|921.56|910.76|921.79|910.99|921.54|910.74|6
1645445030000|2022-02-21 12:03:50|921.45|910.65|921.68|910.88|921.9|911.1|921.45|910.65|7
1645445040000|2022-02-21 12:04:00|921.71|910.91|921.45|910.65|921.71|910.91|921.3|910.5|5
1645445050000|2022-02-21 12:04:10|921.6|910.8|920.77|909.97|921.6|910.8|920.77|909.97|8
1645445060000|2022-02-21 12:04:20|920.67|909.87|920.64|909.84|920.67|909.87|920.58|909.78|3
1645445070000|2022-02-21 12:04:30|920.68|909.88|921.12|910.32|921.12|910.32|920.64|909.84|4
1645445080000|2022-02-21 12:04:40|921.25|910.45|921.9|911.1|921.9|911.1|921.16|910.36|6
1645445090000|2022-02-21 12:04:50|922.1|911.3|923.26|912.46|923.26|912.46|922.06|911.26|14
1645445100000|2022-02-21 12:05:00|923.29|912.49|923.9|913.1|923.9|913.1|923.2|912.4|8
1645445110000|2022-02-21 12:05:10|923.83|913.03|925.23|914.43|925.23|914.43|923.83|913.03|7
1645445120000|2022-02-21 12:05:20|925.9|915.1|928.19|917.39|928.38|917.58|925.9|915.1|19
1645445130000|2022-02-21 12:05:30|928.29|917.49|928.4|917.6|929.4|918.6|928.04|917.24|15
1645445140000|2022-02-21 12:05:40|927.9|917.1|929.09|918.29|929.23|918.43|927.9|917.1|13
1645445150000|2022-02-21 12:05:50|929.14|918.34|928.98|918.18|929.68|918.88|928.98|918.18|11
1645445160000|2022-02-21 12:06:00|928.94|918.14|928.75|917.95|928.94|918.14|928.75|917.95|4
1645445180000|2022-02-21 12:06:20|928.77|917.97|928.65|917.85|928.99|918.19|928.65|917.85|13
1645445190000|2022-02-21 12:06:30|928.8|918|927.9|917.1|928.8|918|927.9|917.1|5
1645445200000|2022-02-21 12:06:40|927.78|916.98|927.7|916.9|927.78|916.98|927.42|916.62|3
1645445210000|2022-02-21 12:06:50|927.28|916.48|927.56|916.76|927.7|916.9|927.15|916.35|10
1645445220000|2022-02-21 12:07:00|927.57|916.77|926.67|915.87|927.57|916.77|926.63|915.83|7
1645445230000|2022-02-21 12:07:10|926.39|915.59|925.7|914.9|926.39|915.59|925.4|914.6|8
1645445240000|2022-02-21 12:07:20|925.4|914.6|925.8|915|925.8|915|925.4|914.6|2
1645445260000|2022-02-21 12:07:40|925.9|915.1|925.9|915.1|925.93|915.13|925.9|915.1|3
1645445270000|2022-02-21 12:07:50|925.93|915.13|925.93|915.13|925.93|915.13|925.93|915.13|1
1645445280000|2022-02-21 12:08:00|925.9|915.1|924.62|913.82|925.9|915.1|924.62|913.82|7
1645445290000|2022-02-21 12:08:10|924.55|913.75|923.71|912.91|924.68|913.88|923.71|912.91|7
1645445300000|2022-02-21 12:08:20|923.9|913.1|924.9|914.1|924.92|914.12|923.77|912.97|14
1645445310000|2022-02-21 12:08:30|924.76|913.96|924.15|913.35|924.77|913.97|923.9|913.1|8
1645445320000|2022-02-21 12:08:40|924.19|913.39|924.33|913.53|924.53|913.73|924.19|913.39|4
1645445330000|2022-02-21 12:08:50|924.04|913.24|924.04|913.24|924.54|913.74|924.04|913.24|7
1645445340000|2022-02-21 12:09:00|923.9|913.1|922.73|911.93|923.9|913.1|922.73|911.93|9
1645445350000|2022-02-21 12:09:10|922.75|911.95|922.81|912.01|922.81|912.01|922.57|911.77|5
1645445360000|2022-02-21 12:09:20|922.65|911.85|923.24|912.44|923.52|912.72|922.65|911.85|11
1645445370000|2022-02-21 12:09:30|923.27|912.47|922.8|912|923.29|912.49|922.8|912|5
1645445380000|2022-02-21 12:09:40|922.77|911.97|921.83|911.03|922.77|911.97|921.83|911.03|10
1645445390000|2022-02-21 12:09:50|921.67|910.87|921.76|910.96|921.76|910.96|921.5|910.7|5
1645445400000|2022-02-21 12:10:00|921.67|910.87|921.54|910.74|921.67|910.87|921.5|910.7|4
1645445410000|2022-02-21 12:10:10|921.26|910.46|921.08|910.28|921.26|910.46|920.88|910.08|6
1645445420000|2022-02-21 12:10:20|920.9|910.1|922.27|911.47|922.27|911.47|920.9|910.1|9
1645445430000|2022-02-21 12:10:30|922.23|911.43|922.46|911.66|922.76|911.96|922.19|911.39|10
1645445440000|2022-02-21 12:10:40|922.34|911.54|922.31|911.51|922.34|911.54|922.31|911.51|2
1645445450000|2022-02-21 12:10:50|922.34|911.54|922.54|911.74|922.54|911.74|922.19|911.39|5
1645445460000|2022-02-21 12:11:00|922.75|911.95|922.65|911.85|922.75|911.95|922.65|911.85|2
1645445470000|2022-02-21 12:11:10|922.3|911.5|922.28|911.48|922.48|911.68|921.9|911.1|5
1645445480000|2022-02-21 12:11:20|921.9|911.1|922.21|911.41|922.5|911.7|921.9|911.1|5
1645445490000|2022-02-21 12:11:30|922.22|911.42|922.75|911.95|922.85|912.05|922.22|911.42|8
1645445500000|2022-02-21 12:11:40|922.8|912|922.75|911.95|922.8|912|922.75|911.95|3
1645445510000|2022-02-21 12:11:50|922.87|912.07|923.9|913.1|923.94|913.14|922.87|912.07|15
1645445520000|2022-02-21 12:12:00|923.82|913.02|923.42|912.62|923.82|913.02|923.19|912.39|7
1645445530000|2022-02-21 12:12:10|923.13|912.33|921.99|911.19|923.13|912.33|921.99|911.19|5
1645445540000|2022-02-21 12:12:20|922.24|911.44|921.76|910.96|922.24|911.44|921.49|910.69|7
1645445550000|2022-02-21 12:12:30|921.72|910.92|921.79|910.99|921.9|911.1|921.5|910.7|5
1645445560000|2022-02-21 12:12:40|921.55|910.75|922.15|911.35|922.4|911.6|921.55|910.75|9
1645445570000|2022-02-21 12:12:50|921.9|911.1|921.76|910.96|922.15|911.35|921.73|910.93|6
1645445580000|2022-02-21 12:13:00|921.66|910.86|921.29|910.49|921.76|910.96|921.26|910.46|6
1645445590000|2022-02-21 12:13:10|920.9|910.1|921.31|910.51|921.31|910.51|920.85|910.05|6
1645445600000|2022-02-21 12:13:20|921.35|910.55|920.9|910.1|921.35|910.55|920.9|910.1|3
1645445610000|2022-02-21 12:13:30|920.85|910.05|921.54|910.74|921.54|910.74|920.85|910.05|11
1645445620000|2022-02-21 12:13:40|921.67|910.87|921.54|910.74|921.67|910.87|921.35|910.55|3
1645445630000|2022-02-21 12:13:50|921.34|910.54|921.34|910.54|921.6|910.8|921.34|910.54|4
1645445640000|2022-02-21 12:14:00|921.09|910.29|921.42|910.62|921.42|910.62|920.9|910.1|5
1645445650000|2022-02-21 12:14:10|921.17|910.37|921.47|910.67|921.47|910.67|921.09|910.29|8
1645445660000|2022-02-21 12:14:20|921.44|910.64|921.4|910.6|921.8|911|921.4|910.6|5
1645445670000|2022-02-21 12:14:30|921.44|910.64|922.09|911.29|922.09|911.29|921.3|910.5|4
1645445680000|2022-02-21 12:14:40|922.1|911.3|922.34|911.54|922.34|911.54|922.1|911.3|2
1645445690000|2022-02-21 12:14:50|922.29|911.49|922.33|911.53|922.54|911.74|922.29|911.49|5
1645445700000|2022-02-21 12:15:00|922.45|911.65|921.62|910.82|922.45|911.65|921.62|910.82|5
1645445710000|2022-02-21 12:15:10|921.2|910.4|923.17|912.37|923.22|912.42|921.2|910.4|10
1645445720000|2022-02-21 12:15:20|923.41|912.61|922.9|912.1|923.63|912.83|922.84|912.04|6
1645445740000|2022-02-21 12:15:40|922.65|911.85|922.67|911.87|922.69|911.89|922.65|911.85|4
1645445750000|2022-02-21 12:15:50|922.7|911.9|922.79|911.99|922.79|911.99|922.7|911.9|3
1645445760000|2022-02-21 12:16:00|922.9|912.1|922.9|912.1|922.9|912.1|922.66|911.86|5
1645445770000|2022-02-21 12:16:10|922.78|911.98|922.9|912.1|922.9|912.1|922.75|911.95|3
1645445790000|2022-02-21 12:16:30|922.4|911.6|921.17|910.37|922.4|911.6|921.17|910.37|4
1645445800000|2022-02-21 12:16:40|920.94|910.14|920.9|910.1|921.21|910.41|920.9|910.1|7
1645445810000|2022-02-21 12:16:50|920.7|909.9|920.27|909.47|920.7|909.9|920.27|909.47|3
1645445820000|2022-02-21 12:17:00|920.65|909.85|920.65|909.85|920.65|909.85|920.65|909.85|1
1645445830000|2022-02-21 12:17:10|920.25|909.45|920.55|909.75|920.55|909.75|920.25|909.45|6
1645445840000|2022-02-21 12:17:20|920.47|909.67|920.76|909.96|920.76|909.96|920.34|909.54|3
1645445850000|2022-02-21 12:17:30|920.85|910.05|920.65|909.85|920.85|910.05|920.65|909.85|3
1645445860000|2022-02-21 12:17:40|920.47|909.67|920.47|909.67|920.47|909.67|920.47|909.67|1
1645445870000|2022-02-21 12:17:50|920.25|909.45|919.39|908.59|920.25|909.45|919.37|908.57|6
1645445880000|2022-02-21 12:18:00|919.52|908.72|919.6|908.8|919.8|909|919.52|908.72|5
1645445890000|2022-02-21 12:18:10|919|908.2|919.15|908.35|919.15|908.35|918.62|907.82|10
1645445900000|2022-02-21 12:18:20|919.09|908.29|918.73|907.93|919.09|908.29|918.61|907.81|4
1645445910000|2022-02-21 12:18:30|918.8|908|918.67|907.87|918.8|908|918.25|907.45|14
1645445920000|2022-02-21 12:18:40|918.42|907.62|917.9|907.1|918.6|907.8|917.9|907.1|5
1645445930000|2022-02-21 12:18:50|917.63|906.83|917.9|907.1|917.9|907.1|917.63|906.83|6
1645445940000|2022-02-21 12:19:00|917.79|906.99|917.79|906.99|917.9|907.1|917.75|906.95|5
1645445950000|2022-02-21 12:19:10|917.9|907.1|916.14|905.34|917.9|907.1|915.99|905.19|7
1645445960000|2022-02-21 12:19:20|916.39|905.59|916.14|905.34|916.64|905.84|916.14|905.34|7
1645445970000|2022-02-21 12:19:30|916.52|905.72|915.77|904.97|916.52|905.72|915.77|904.97|5
1645445980000|2022-02-21 12:19:40|915.9|905.1|914.73|903.93|915.9|905.1|914.73|903.93|10
1645445990000|2022-02-21 12:19:50|914.68|903.88|914.95|904.15|914.95|904.15|914.3|903.5|8
1645446000000|2022-02-21 12:20:00|914.9|904.1|914.9|904.1|914.9|904.1|914.82|904.02|4
1645446010000|2022-02-21 12:20:10|914.82|904.02|914.68|903.88|914.82|904.02|914.25|903.45|10
1645446020000|2022-02-21 12:20:20|914.62|903.82|914.12|903.32|914.62|903.82|914.12|903.32|4
1645446030000|2022-02-21 12:20:30|913.9|903.1|913.48|902.68|913.9|903.1|913.48|902.68|11
1645446040000|2022-02-21 12:20:40|913.3|902.5|913.48|902.68|914.07|903.27|912.7|901.9|16
1645446050000|2022-02-21 12:20:50|913.06|902.26|914.93|904.13|914.93|904.13|913.06|902.26|9
1645446060000|2022-02-21 12:21:00|914.94|904.14|916.84|906.04|917.34|906.54|914.94|904.14|17
1645446070000|2022-02-21 12:21:10|916.83|906.03|917.25|906.45|917.25|906.45|916.4|905.6|12
1645446080000|2022-02-21 12:21:20|917.09|906.29|917.57|906.77|917.7|906.9|917.09|906.29|10
1645446090000|2022-02-21 12:21:30|917.49|906.69|917.32|906.52|917.57|906.77|917.32|906.52|4
1645446100000|2022-02-21 12:21:40|917.9|907.1|918.19|907.39|918.4|907.6|917.9|907.1|7
1645446110000|2022-02-21 12:21:50|917.9|907.1|917.3|906.5|917.9|907.1|916.9|906.1|11
1645446120000|2022-02-21 12:22:00|917.4|906.6|918.29|907.49|918.42|907.62|917.14|906.34|12
1645446130000|2022-02-21 12:22:10|918.19|907.39|917.99|907.19|918.55|907.75|917.99|907.19|9
1645446140000|2022-02-21 12:22:20|918.49|907.69|917.9|907.1|918.49|907.69|917.9|907.1|14
1645446150000|2022-02-21 12:22:30|917.87|907.07|917.88|907.08|917.88|907.08|917.87|907.07|2
1645446170000|2022-02-21 12:22:50|917.67|906.87|917.57|906.77|917.67|906.87|917.55|906.75|4
1645446180000|2022-02-21 12:23:00|917.17|906.37|916.87|906.07|917.17|906.37|916.64|905.84|7
1645446200000|2022-02-21 12:23:20|917|906.2|917.89|907.09|917.89|907.09|916.9|906.1|7
1645446210000|2022-02-21 12:23:30|917.73|906.93|917.86|907.06|917.86|907.06|917.59|906.79|3
1645446220000|2022-02-21 12:23:40|917.9|907.1|917.72|906.92|917.9|907.1|917.72|906.92|2
1645446230000|2022-02-21 12:23:50|917.8|907|917.8|907|917.8|907|917.8|907|1
1645446240000|2022-02-21 12:24:00|917.74|906.94|917.02|906.22|917.74|906.94|917.02|906.22|3
1645446250000|2022-02-21 12:24:10|916.9|906.1|916.31|905.51|916.9|906.1|915.94|905.14|9
1645446260000|2022-02-21 12:24:20|915.94|905.14|916.31|905.51|916.31|905.51|915.94|905.14|2
1645446270000|2022-02-21 12:24:30|916.55|905.75|916.92|906.12|917.11|906.31|916.32|905.52|8
1645446280000|2022-02-21 12:24:40|916.9|906.1|917.9|907.1|917.9|907.1|916.9|906.1|4
1645446290000|2022-02-21 12:24:50|918.09|907.29|919.19|908.39|919.47|908.67|918.09|907.29|14
1645446300000|2022-02-21 12:25:00|918.9|908.1|918.9|908.1|919.19|908.39|918.9|908.1|7
1645446310000|2022-02-21 12:25:10|918.74|907.94|918.75|907.95|918.75|907.95|918.74|907.94|2
1645446320000|2022-02-21 12:25:20|918.77|907.97|919.67|908.87|919.67|908.87|918.77|907.97|9
1645446330000|2022-02-21 12:25:30|919.9|909.1|920.45|909.65|920.6|909.8|919.8|909|9
1645446340000|2022-02-21 12:25:40|920.66|909.86|920.55|909.75|920.66|909.86|920.19|909.39|8
1645446350000|2022-02-21 12:25:50|920.17|909.37|919.1|908.3|920.17|909.37|919.1|908.3|9
1645446360000|2022-02-21 12:26:00|919.34|908.54|919.44|908.64|919.66|908.86|919.34|908.54|5
1645446370000|2022-02-21 12:26:10|919.45|908.65|919.45|908.65|919.45|908.65|919.45|908.65|1
1645446380000|2022-02-21 12:26:20|919.16|908.36|918.95|908.15|919.16|908.36|918.79|907.99|4
1645446390000|2022-02-21 12:26:30|919|908.2|919.95|909.15|919.95|909.15|919|908.2|9
1645446400000|2022-02-21 12:26:40|919.9|909.1|920.58|909.78|920.7|909.9|919.9|909.1|11
1645446420000|2022-02-21 12:27:00|920.67|909.87|920.69|909.89|920.69|909.89|920.58|909.78|4
1645446430000|2022-02-21 12:27:10|920.7|909.9|921.28|910.48|921.28|910.48|920.7|909.9|5
1645446440000|2022-02-21 12:27:20|921.53|910.73|921.42|910.62|921.53|910.73|921.42|910.62|2
1645446450000|2022-02-21 12:27:30|921.24|910.44|920.85|910.05|921.25|910.45|920.85|910.05|4
1645446460000|2022-02-21 12:27:40|920.8|910|922.06|911.26|922.06|911.26|920.8|910|13
1645446470000|2022-02-21 12:27:50|922.09|911.29|922.07|911.27|922.1|911.3|922.02|911.22|5
1645446480000|2022-02-21 12:28:00|921.93|911.13|922.25|911.45|922.25|911.45|921.93|911.13|9
1645446490000|2022-02-21 12:28:10|922.33|911.53|922.99|912.19|922.99|912.19|922.33|911.53|4
1645446500000|2022-02-21 12:28:20|922.95|912.15|922.95|912.15|922.95|912.15|922.6|911.8|3
1645446510000|2022-02-21 12:28:30|921.9|911.1|921.9|911.1|921.9|911.1|921.9|911.1|1
1645446540000|2022-02-21 12:29:00|921.97|911.17|921.9|911.1|921.97|911.17|921.85|911.05|4
1645446550000|2022-02-21 12:29:10|921.8|911|921.87|911.07|921.87|911.07|921.8|911|4
1645446560000|2022-02-21 12:29:20|921.9|911.1|921.95|911.15|921.95|911.15|921.9|911.1|2
1645446570000|2022-02-21 12:29:30|921.9|911.1|920.98|910.18|921.9|911.1|920.98|910.18|5
1645446580000|2022-02-21 12:29:40|921.23|910.43|921.23|910.43|921.23|910.43|921.23|910.43|1
1645446590000|2022-02-21 12:29:50|921.35|910.55|921.79|910.99|921.79|910.99|921.35|910.55|3
1645446600000|2022-02-21 12:30:00|921.83|911.03|919.74|908.94|921.86|911.06|919.74|908.94|10
1645446610000|2022-02-21 12:30:10|919.52|908.72|919.85|909.05|919.85|909.05|919.4|908.6|6
1645446620000|2022-02-21 12:30:20|919.87|909.07|920.3|909.5|920.55|909.75|919.87|909.07|6
1645446630000|2022-02-21 12:30:30|920.47|909.67|920.19|909.39|920.73|909.93|919.9|909.1|8
1645446640000|2022-02-21 12:30:40|920.34|909.54|921.75|910.95|921.9|911.1|920.19|909.39|17
1645446660000|2022-02-21 12:31:00|921.85|911.05|921.66|910.86|921.9|911.1|921.66|910.86|5
1645446670000|2022-02-21 12:31:10|921.9|911.1|921.7|910.9|921.9|911.1|921.7|910.9|2
1645446680000|2022-02-21 12:31:20|921.66|910.86|921.4|910.6|921.9|911.1|921.4|910.6|4
1645446690000|2022-02-21 12:31:30|921.26|910.46|920.91|910.11|921.75|910.95|920.91|910.11|9
1645446700000|2022-02-21 12:31:40|920.72|909.92|920.7|909.9|920.8|910|920.64|909.84|5
1645446710000|2022-02-21 12:31:50|920.8|910|920.8|910|920.8|910|920.8|910|1
1645446720000|2022-02-21 12:32:00|920.15|909.35|920.15|909.35|920.57|909.77|920.15|909.35|5
1645446730000|2022-02-21 12:32:10|919.9|909.1|919.85|909.05|919.9|909.1|919.85|909.05|2
1645446740000|2022-02-21 12:32:20|919.57|908.77|919.81|909.01|919.81|909.01|919.57|908.77|3
1645446750000|2022-02-21 12:32:30|919.9|909.1|919.58|908.78|919.9|909.1|919.58|908.78|6
1645446760000|2022-02-21 12:32:40|919.59|908.79|919|908.2|919.59|908.79|919|908.2|3
1645446770000|2022-02-21 12:32:50|919.25|908.45|919.34|908.54|919.34|908.54|919.25|908.45|2
1645446780000|2022-02-21 12:33:00|919.62|908.82|920|909.2|920|909.2|919.62|908.82|7
1645446790000|2022-02-21 12:33:10|920.08|909.28|919.95|909.15|920.15|909.35|919.95|909.15|5
1645446800000|2022-02-21 12:33:20|920.14|909.34|920.16|909.36|920.16|909.36|920.14|909.34|2
1645446810000|2022-02-21 12:33:30|920.09|909.29|920.07|909.27|920.16|909.36|920.07|909.27|4
1645446820000|2022-02-21 12:33:40|920.08|909.28|920.08|909.28|920.08|909.28|920.08|909.28|1
1645446830000|2022-02-21 12:33:50|920.06|909.26|920.01|909.21|920.06|909.26|920.01|909.21|2
1645446840000|2022-02-21 12:34:00|920.06|909.26|920.06|909.26|920.06|909.26|920.06|909.26|1
1645446850000|2022-02-21 12:34:10|920.08|909.28|920.09|909.29|920.09|909.29|920.08|909.28|2
1645446860000|2022-02-21 12:34:20|920.08|909.28|920.09|909.29|920.14|909.34|920.08|909.28|4
1645446870000|2022-02-21 12:34:30|920.08|909.28|919.91|909.11|920.08|909.28|919.91|909.11|2
1645446880000|2022-02-21 12:34:40|919.28|908.48|919.79|908.99|919.79|908.99|919.28|908.48|3
1645446890000|2022-02-21 12:34:50|919.85|909.05|919.95|909.15|919.98|909.18|919.76|908.96|8
1645446900000|2022-02-21 12:35:00|920.08|909.28|920.16|909.36|920.16|909.36|920.08|909.28|2
1645446910000|2022-02-21 12:35:10|920.2|909.4|920.23|909.43|920.9|910.1|920.2|909.4|7
1645446920000|2022-02-21 12:35:20|920.16|909.36|920.16|909.36|920.16|909.36|920.16|909.36|1
1645446930000|2022-02-21 12:35:30|920.05|909.25|920.05|909.25|920.05|909.25|920.05|909.25|1
1645446940000|2022-02-21 12:35:40|919.89|909.09|919.89|909.09|919.89|909.09|919.89|909.09|1
1645446950000|2022-02-21 12:35:50|919.85|909.05|919.79|908.99|919.85|909.05|919.79|908.99|3
1645446960000|2022-02-21 12:36:00|919.96|909.16|920.14|909.34|920.14|909.34|919.96|909.16|2
1645446970000|2022-02-21 12:36:10|920.07|909.27|920.1|909.3|920.1|909.3|919.95|909.15|3
1645446980000|2022-02-21 12:36:20|920.18|909.38|919.69|908.89|920.18|909.38|919.69|908.89|3
1645446990000|2022-02-21 12:36:30|919.63|908.83|919.69|908.89|919.69|908.89|919.63|908.83|2
1645447000000|2022-02-21 12:36:40|919.6|908.8|919.6|908.8|919.6|908.8|919.6|908.8|1
1645447010000|2022-02-21 12:36:50|919.69|908.89|919.69|908.89|919.69|908.89|919.69|908.89|1
1645447020000|2022-02-21 12:37:00|919.56|908.76|919.64|908.84|919.64|908.84|919.28|908.48|3
1645447030000|2022-02-21 12:37:10|919.4|908.6|918.92|908.12|919.4|908.6|918.92|908.12|2
1645447050000|2022-02-21 12:37:30|919|908.2|919.1|908.3|919.27|908.47|919|908.2|6
1645447060000|2022-02-21 12:37:40|919.04|908.24|918.6|907.8|919.04|908.24|918.56|907.76|6
1645447070000|2022-02-21 12:37:50|918.64|907.84|918.05|907.25|918.64|907.84|918.05|907.25|5
1645447080000|2022-02-21 12:38:00|918.51|907.71|918.12|907.32|918.56|907.76|918|907.2|7
1645447090000|2022-02-21 12:38:10|918.14|907.34|918.9|908.1|918.9|908.1|918.05|907.25|11
1645447100000|2022-02-21 12:38:20|919|908.2|919|908.2|919.05|908.25|919|908.2|4
1645447110000|2022-02-21 12:38:30|918.93|908.13|919|908.2|919|908.2|918.8|908|3
1645447120000|2022-02-21 12:38:40|918.75|907.95|918.75|907.95|918.75|907.95|918.75|907.95|1
1645447140000|2022-02-21 12:39:00|918.66|907.86|918.7|907.9|918.84|908.04|918.56|907.76|4
1645447150000|2022-02-21 12:39:10|918.6|907.8|918.6|907.8|918.6|907.8|918.6|907.8|1
1645447160000|2022-02-21 12:39:20|918.9|908.1|918.9|908.1|918.9|908.1|918.9|908.1|1
1645447170000|2022-02-21 12:39:30|919.15|908.35|919.51|908.71|919.72|908.92|919.15|908.35|3
1645447180000|2022-02-21 12:39:40|919.9|909.1|919.9|909.1|920.05|909.25|919.9|909.1|6
1645447200000|2022-02-21 12:40:00|919.8|909|919.8|909|919.8|909|919.8|909|1
1645447210000|2022-02-21 12:40:10|919.75|908.95|919.9|909.1|919.9|909.1|919.75|908.95|2
1645447230000|2022-02-21 12:40:30|919.95|909.15|919.95|909.15|919.95|909.15|919.95|909.15|1
1645447240000|2022-02-21 12:40:40|920|909.2|919.9|909.1|920|909.2|919.9|909.1|2
1645447260000|2022-02-21 12:41:00|920|909.2|920|909.2|920|909.2|920|909.2|1
1645447280000|2022-02-21 12:41:20|919.9|909.1|919.9|909.1|919.9|909.1|919.9|909.1|1
1645447290000|2022-02-21 12:41:30|919.4|908.6|917.97|907.17|919.4|908.6|917.97|907.17|4
1645447310000|2022-02-21 12:41:50|918.37|907.57|918.7|907.9|918.8|908|918.37|907.57|3
1645447320000|2022-02-21 12:42:00|918.85|908.05|918.89|908.09|918.89|908.09|918.85|908.05|3
1645447350000|2022-02-21 12:42:30|919.19|908.39|918.89|908.09|919.19|908.39|918.89|908.09|2
1645447360000|2022-02-21 12:42:40|919.1|908.3|919.33|908.53|919.33|908.53|919.05|908.25|5
1645447370000|2022-02-21 12:42:50|919.55|908.75|919.55|908.75|919.55|908.75|919.55|908.75|1
1645447390000|2022-02-21 12:43:10|919.5|908.7|919.1|908.3|919.5|908.7|919.1|908.3|4
1645447400000|2022-02-21 12:43:20|919.16|908.36|919.23|908.43|919.28|908.48|919.16|908.36|3
1645447410000|2022-02-21 12:43:30|919.28|908.48|919.28|908.48|919.28|908.48|919.28|908.48|1
1645447430000|2022-02-21 12:43:50|919.23|908.43|919.15|908.35|919.23|908.43|919.15|908.35|2
1645447440000|2022-02-21 12:44:00|918.9|908.1|916.83|906.03|918.9|908.1|916.83|906.03|25
1645447450000|2022-02-21 12:44:10|916.9|906.1|916.9|906.1|916.95|906.15|916.78|905.98|9
1645447460000|2022-02-21 12:44:20|916.84|906.04|916.76|905.96|916.84|906.04|916.22|905.42|17
1645447470000|2022-02-21 12:44:30|916.9|906.1|916.9|906.1|916.9|906.1|916.9|906.1|1
1645447480000|2022-02-21 12:44:40|917.01|906.21|917.52|906.72|917.85|907.05|917.01|906.21|11
1645447490000|2022-02-21 12:44:50|917.51|906.71|916.9|906.1|917.52|906.72|916.9|906.1|4
1645447500000|2022-02-21 12:45:00|917.25|906.45|917.88|907.08|917.9|907.1|917.13|906.33|10
1645447510000|2022-02-21 12:45:10|917.9|907.1|917.61|906.81|917.9|907.1|917.61|906.81|3
1645447520000|2022-02-21 12:45:20|917.7|906.9|917.9|907.1|917.9|907.1|917.51|906.71|8
1645447530000|2022-02-21 12:45:30|917.89|907.09|917.89|907.09|917.89|907.09|917.89|907.09|1
1645447540000|2022-02-21 12:45:40|917.1|906.3|917.1|906.3|917.1|906.3|917.1|906.3|1
1645447550000|2022-02-21 12:45:50|917.15|906.35|917.15|906.35|917.4|906.6|917.15|906.35|3
1645447560000|2022-02-21 12:46:00|916.9|906.1|916.14|905.34|916.9|906.1|916.14|905.34|4
1645447570000|2022-02-21 12:46:10|916|905.2|915.9|905.1|916|905.2|915.9|905.1|2
1645447580000|2022-02-21 12:46:20|915.4|904.6|914.96|904.16|915.4|904.6|914.9|904.1|3
1645447590000|2022-02-21 12:46:30|914.58|903.78|914.48|903.68|914.77|903.97|914.08|903.28|7
1645447600000|2022-02-21 12:46:40|914.63|903.83|914.85|904.05|914.85|904.05|914.4|903.6|7
1645447610000|2022-02-21 12:46:50|914.9|904.1|914.9|904.1|914.9|904.1|914.9|904.1|1
1645447620000|2022-02-21 12:47:00|914.62|903.82|914.4|903.6|914.62|903.82|914.4|903.6|3
1645447640000|2022-02-21 12:47:20|913.9|903.1|915.03|904.23|915.03|904.23|913.9|903.1|4
1645447670000|2022-02-21 12:47:50|914.9|904.1|914.7|903.9|914.9|904.1|914.6|903.8|3
1645447680000|2022-02-21 12:48:00|915.05|904.25|915.06|904.26|915.06|904.26|915.05|904.25|2
1645447690000|2022-02-21 12:48:10|915.16|904.36|915.9|905.1|915.9|905.1|915.16|904.36|6
1645447700000|2022-02-21 12:48:20|916.15|905.35|916.55|905.75|916.55|905.75|916.14|905.34|8
1645447710000|2022-02-21 12:48:30|916.65|905.85|916.14|905.34|916.65|905.85|916.14|905.34|4
1645447720000|2022-02-21 12:48:40|915.91|905.11|915.91|905.11|915.91|905.11|915.91|905.11|1
1645447730000|2022-02-21 12:48:50|915.7|904.9|915.05|904.25|915.7|904.9|915.05|904.25|2
1645447740000|2022-02-21 12:49:00|915.34|904.54|915.62|904.82|915.9|905.1|915.34|904.54|5
1645447750000|2022-02-21 12:49:10|915.15|904.35|915.15|904.35|915.15|904.35|915.15|904.35|1
1645447770000|2022-02-21 12:49:30|915.05|904.25|915.05|904.25|915.05|904.25|915.05|904.25|1
1645447780000|2022-02-21 12:49:40|914.9|904.1|914.66|903.86|914.9|904.1|914.66|903.86|5
1645447790000|2022-02-21 12:49:50|914.67|903.87|914.9|904.1|914.9|904.1|914.53|903.73|6
1645447820000|2022-02-21 12:50:20|914.85|904.05|914.85|904.05|914.85|904.05|914.85|904.05|1
1645447830000|2022-02-21 12:50:30|914.8|904|914.55|903.75|914.8|904|914.55|903.75|2
1645447840000|2022-02-21 12:50:40|914.05|903.25|913.06|902.26|914.05|903.25|912.93|902.13|7
1645447850000|2022-02-21 12:50:50|912.15|901.35|911.9|901.1|912.15|901.35|911.83|901.03|6
1645447860000|2022-02-21 12:51:00|911.83|901.03|912|901.2|912.5|901.7|911.83|901.03|10
1645447870000|2022-02-21 12:51:10|912.25|901.45|912.7|901.9|912.7|901.9|912.25|901.45|4
1645447880000|2022-02-21 12:51:20|912.75|901.95|912.66|901.86|912.75|901.95|912.65|901.85|4
1645447890000|2022-02-21 12:51:30|912.7|901.9|912.75|901.95|912.75|901.95|912.7|901.9|2
1645447900000|2022-02-21 12:51:40|912.05|901.25|912.4|901.6|912.55|901.75|912.05|901.25|7
1645447910000|2022-02-21 12:51:50|912.25|901.45|912.71|901.91|912.83|902.03|912.25|901.45|6
1645447920000|2022-02-21 12:52:00|912.76|901.96|912.86|902.06|912.91|902.11|912.76|901.96|3
1645447930000|2022-02-21 12:52:10|913.04|902.24|913.82|903.02|913.82|903.02|913.04|902.24|6
1645447950000|2022-02-21 12:52:30|913.05|902.25|913.05|902.25|913.05|902.25|913.05|902.25|1
1645447970000|2022-02-21 12:52:50|912.85|902.05|912.75|901.95|912.85|902.05|912.75|901.95|2
1645447980000|2022-02-21 12:53:00|912.69|901.89|912.75|901.95|912.75|901.95|912.6|901.8|6
1645447990000|2022-02-21 12:53:10|912.25|901.45|912.62|901.82|912.75|901.95|912.05|901.25|5
1645448000000|2022-02-21 12:53:20|912.25|901.45|912.62|901.82|912.62|901.82|912.25|901.45|2
1645448010000|2022-02-21 12:53:30|912.75|901.95|912.62|901.82|912.75|901.95|912.62|901.82|4
1645448030000|2022-02-21 12:53:50|912.25|901.45|912|901.2|912.25|901.45|912|901.2|2
1645448040000|2022-02-21 12:54:00|911.9|901.1|911.9|901.1|911.9|901.1|911.9|901.1|1
1645448050000|2022-02-21 12:54:10|911.74|900.94|911.91|901.11|911.91|901.11|911.4|900.6|3
1645448060000|2022-02-21 12:54:20|911.97|901.17|912.25|901.45|912.25|901.45|911.97|901.17|4
1645448070000|2022-02-21 12:54:30|912.04|901.24|912.04|901.24|912.04|901.24|912.04|901.24|1
1645448080000|2022-02-21 12:54:40|912.01|901.21|912.01|901.21|912.01|901.21|912.01|901.21|1
1645448090000|2022-02-21 12:54:50|912.02|901.22|911.7|900.9|912.02|901.22|911|900.2|6
1645448100000|2022-02-21 12:55:00|911.3|900.5|910.19|899.39|911.3|900.5|909.6|898.8|11
1645448110000|2022-02-21 12:55:10|910.12|899.32|911.04|900.24|911.21|900.41|910.12|899.32|8
1645448120000|2022-02-21 12:55:20|911.16|900.36|911.46|900.66|911.46|900.66|911.08|900.28|8
1645448130000|2022-02-21 12:55:30|911.58|900.78|912.21|901.41|912.21|901.41|911.58|900.78|8
1645448140000|2022-02-21 12:55:40|911.74|900.94|911.89|901.09|911.89|901.09|911.74|900.94|2
1645448150000|2022-02-21 12:55:50|911.86|901.06|911.71|900.91|911.99|901.19|911.71|900.91|12
1645448160000|2022-02-21 12:56:00|911.86|901.06|911.71|900.91|911.86|901.06|911.71|900.91|2
1645448170000|2022-02-21 12:56:10|911.9|901.1|912.15|901.35|912.15|901.35|911.9|901.1|3
1645448200000|2022-02-21 12:56:40|911.9|901.1|911.8|901|912.42|901.62|911.68|900.88|7
1645448210000|2022-02-21 12:56:50|911.61|900.81|910.78|899.98|911.61|900.81|910.57|899.77|7
1645448220000|2022-02-21 12:57:00|910.79|899.99|910.51|899.71|910.9|900.1|910.51|899.71|7
1645448230000|2022-02-21 12:57:10|910.01|899.21|909.49|898.69|910.01|899.21|909.49|898.69|5
1645448240000|2022-02-21 12:57:20|909.6|898.8|911.67|900.87|911.67|900.87|909.6|898.8|13
1645448250000|2022-02-21 12:57:30|911.9|901.1|911.32|900.52|912.68|901.88|910.81|900.01|19
1645448260000|2022-02-21 12:57:40|910.9|900.1|911.3|900.5|911.6|900.8|910.81|900.01|9
1645448270000|2022-02-21 12:57:50|911.65|900.85|911.5|900.7|911.65|900.85|910.96|900.16|6
1645448280000|2022-02-21 12:58:00|911.8|901|912.07|901.27|912.35|901.55|911.4|900.6|10
1645448290000|2022-02-21 12:58:10|912.17|901.37|912.55|901.75|912.91|902.11|912.17|901.37|8
1645448300000|2022-02-21 12:58:20|912.65|901.85|912.54|901.74|912.9|902.1|912.53|901.73|9
1645448310000|2022-02-21 12:58:30|912.45|901.65|911.9|901.1|912.82|902.02|911.9|901.1|8
1645448320000|2022-02-21 12:58:40|912.28|901.48|911.9|901.1|912.28|901.48|911.9|901.1|6
1645448330000|2022-02-21 12:58:50|911.85|901.05|911.09|900.29|911.9|901.1|911.09|900.29|10
1645448340000|2022-02-21 12:59:00|911.49|900.69|911.65|900.85|911.65|900.85|911.49|900.69|5
1645448350000|2022-02-21 12:59:10|911.73|900.93|911.9|901.1|911.9|901.1|911.73|900.93|4
1645448360000|2022-02-21 12:59:20|911.84|901.04|911.59|900.79|911.84|901.04|911.59|900.79|2
1645448370000|2022-02-21 12:59:30|911.71|900.91|911.82|901.02|911.82|901.02|911.71|900.91|2
1645448380000|2022-02-21 12:59:40|911.83|901.03|911.6|900.8|911.83|901.03|911.6|900.8|3
1645448390000|2022-02-21 12:59:50|911.76|900.96|911.88|901.08|911.88|901.08|911.76|900.96|2
1645448400000|2022-02-21 13:00:00|911.9|901.1|912.44|901.64|912.65|901.85|911.71|900.91|12
1645448410000|2022-02-21 13:00:10|912.45|901.65|913|902.2|913|902.2|912.45|901.65|6
1645448420000|2022-02-21 13:00:20|913.75|902.95|912.81|902.01|913.75|902.95|912.81|902.01|5
1645448430000|2022-02-21 13:00:30|912.76|901.96|912.9|902.1|912.9|902.1|912.4|901.6|7
1645448460000|2022-02-21 13:01:00|913.01|902.21|912.84|902.04|913.02|902.22|912.84|902.04|4
1645448470000|2022-02-21 13:01:10|912.75|901.95|912.55|901.75|912.78|901.98|912.55|901.75|3
1645448480000|2022-02-21 13:01:20|912.05|901.25|912.05|901.25|912.05|901.25|912.05|901.25|1
1645448500000|2022-02-21 13:01:40|911.9|901.1|911.57|900.77|911.9|901.1|911.57|900.77|6
1645448510000|2022-02-21 13:01:50|911|900.2|910.75|899.95|911|900.2|910.75|899.95|3
1645448520000|2022-02-21 13:02:00|910.61|899.81|909.9|899.1|910.76|899.96|909.9|899.1|8
1645448530000|2022-02-21 13:02:10|910.12|899.32|910.27|899.47|910.27|899.47|910.12|899.32|2
1645448540000|2022-02-21 13:02:20|910.12|899.32|910.48|899.68|910.48|899.68|909.9|899.1|4
1645448550000|2022-02-21 13:02:30|910.19|899.39|910.6|899.8|910.6|899.8|910.19|899.39|3
1645448560000|2022-02-21 13:02:40|910.61|899.81|910.61|899.81|910.61|899.81|910.61|899.81|1
1645448570000|2022-02-21 13:02:50|910.65|899.85|909.79|898.99|910.65|899.85|909.79|898.99|7
1645448580000|2022-02-21 13:03:00|909.75|898.95|910.15|899.35|910.48|899.68|909.74|898.94|7
1645448590000|2022-02-21 13:03:10|910.44|899.64|910.5|899.7|910.69|899.89|910.44|899.64|3
1645448600000|2022-02-21 13:03:20|910.9|900.1|910.56|899.76|910.9|900.1|910.56|899.76|4
1645448610000|2022-02-21 13:03:30|910|899.2|909.9|899.1|910|899.2|909.9|899.1|2
1645448620000|2022-02-21 13:03:40|909.82|899.02|908.74|897.94|909.82|899.02|908.57|897.77|8
1645448630000|2022-02-21 13:03:50|908.7|897.9|908.56|897.76|908.73|897.93|908.56|897.76|8
1645448640000|2022-02-21 13:04:00|908.53|897.73|908.15|897.35|908.53|897.73|907.9|897.1|11
1645448650000|2022-02-21 13:04:10|907.9|897.1|907.72|896.92|907.95|897.15|907.72|896.92|8
1645448660000|2022-02-21 13:04:20|907.82|897.02|908.45|897.65|908.45|897.65|907.82|897.02|7
1645448670000|2022-02-21 13:04:30|908.39|897.59|907.96|897.16|908.39|897.59|907.96|897.16|3
1645448680000|2022-02-21 13:04:40|908.21|897.41|908.18|897.38|908.21|897.41|908.18|897.38|2
1645448690000|2022-02-21 13:04:50|908.65|897.85|908.7|897.9|908.7|897.9|908.61|897.81|3
1645448700000|2022-02-21 13:05:00|908.9|898.1|909|898.2|909|898.2|908.9|898.1|2
1645448710000|2022-02-21 13:05:10|908.9|898.1|909.89|899.09|909.89|899.09|908.9|898.1|10
1645448720000|2022-02-21 13:05:20|909.85|899.05|909.53|898.73|909.85|899.05|909.53|898.73|3
1645448730000|2022-02-21 13:05:30|908.95|898.15|908.53|897.73|908.95|898.15|908.53|897.73|3
1645448740000|2022-02-21 13:05:40|908.03|897.23|907.95|897.15|908.03|897.23|907.95|897.15|2
1645448750000|2022-02-21 13:05:50|907.9|897.1|907.9|897.1|907.9|897.1|907.9|897.1|1
1645448770000|2022-02-21 13:06:10|908.12|897.32|908.48|897.68|908.5|897.7|908.12|897.32|3
1645448780000|2022-02-21 13:06:20|908|897.2|908|897.2|908|897.2|908|897.2|1
1645448790000|2022-02-21 13:06:30|908.48|897.68|909.1|898.3|909.1|898.3|908.28|897.48|10
1645448800000|2022-02-21 13:06:40|908.9|898.1|908.7|897.9|908.9|898.1|908.7|897.9|5
1645448810000|2022-02-21 13:06:50|908.4|897.6|908.4|897.6|908.4|897.6|908.4|897.6|1
1645448820000|2022-02-21 13:07:00|908.15|897.35|908.4|897.6|908.65|897.85|908.15|897.35|3
1645448830000|2022-02-21 13:07:10|908.15|897.35|908.15|897.35|908.15|897.35|908.15|897.35|1
1645448840000|2022-02-21 13:07:20|908.63|897.83|908.8|898|908.8|898|908.63|897.83|2
1645448850000|2022-02-21 13:07:30|908.52|897.72|907.95|897.15|908.52|897.72|907.95|897.15|2
1645448870000|2022-02-21 13:07:50|908.45|897.65|908.17|897.37|908.45|897.65|908.17|897.37|2
1645448880000|2022-02-21 13:08:00|908.15|897.35|908.15|897.35|908.35|897.55|907.9|897.1|5
1645448890000|2022-02-21 13:08:10|907.9|897.1|907.9|897.1|907.9|897.1|907.9|897.1|1
1645448900000|2022-02-21 13:08:20|907.75|896.95|907.75|896.95|907.75|896.95|907.66|896.86|3
1645448910000|2022-02-21 13:08:30|907.66|896.86|907.66|896.86|907.66|896.86|907.66|896.86|1
1645448920000|2022-02-21 13:08:40|907.45|896.65|907.56|896.76|907.66|896.86|907.45|896.65|3
1645448930000|2022-02-21 13:08:50|907.16|896.36|906|895.2|907.16|896.36|906|895.2|4
1645448940000|2022-02-21 13:09:00|906.29|895.49|906.9|896.1|907|896.2|906.29|895.49|8
1645448960000|2022-02-21 13:09:20|906.8|896|906.3|895.5|906.8|896|906.3|895.5|3
1645448970000|2022-02-21 13:09:30|906.68|895.88|906.3|895.5|906.68|895.88|906.3|895.5|4
1645448980000|2022-02-21 13:09:40|906.03|895.23|905.95|895.15|906.03|895.23|905.95|895.15|2
1645448990000|2022-02-21 13:09:50|905.3|894.5|902.94|892.14|905.82|895.02|902.94|892.14|14
1645449000000|2022-02-21 13:10:00|903.05|892.25|904.12|893.32|904.28|893.48|903.05|892.25|9
1645449010000|2022-02-21 13:10:10|904.15|893.35|903.3|892.5|904.15|893.35|903.3|892.5|6
1645449020000|2022-02-21 13:10:20|903.15|892.35|902.4|891.6|903.5|892.7|902.4|891.6|4
1645449030000|2022-02-21 13:10:30|901.61|890.81|901.66|890.86|901.84|891.04|901.6|890.8|8
1645449040000|2022-02-21 13:10:40|901.65|890.85|901.57|890.77|901.7|890.9|901.39|890.59|8
1645449050000|2022-02-21 13:10:50|901.61|890.81|902.68|891.88|903.09|892.29|901.61|890.81|16
1645449060000|2022-02-21 13:11:00|902.82|892.02|901.95|891.15|902.95|892.15|901.95|891.15|10
1645449070000|2022-02-21 13:11:10|901.79|890.99|901|890.2|901.79|890.99|901|890.2|4
1645449080000|2022-02-21 13:11:20|901.25|890.45|901.51|890.71|901.67|890.87|901.25|890.45|7
1645449090000|2022-02-21 13:11:30|901.53|890.73|900.9|890.1|901.68|890.88|900.86|890.06|10
1645449100000|2022-02-21 13:11:40|900.4|889.6|900.65|889.85|900.9|890.1|899.8|889|9
1645449110000|2022-02-21 13:11:50|900.68|889.88|901.33|890.53|901.61|890.81|900.68|889.88|11
1645449120000|2022-02-21 13:12:00|901.11|890.31|901.75|890.95|901.75|890.95|900.95|890.15|6
1645449130000|2022-02-21 13:12:10|901.39|890.59|902.9|892.1|902.9|892.1|901.11|890.31|12
1645449140000|2022-02-21 13:12:20|903.75|892.95|902.85|892.05|903.75|892.95|902.85|892.05|11
1645449150000|2022-02-21 13:12:30|902.4|891.6|903.17|892.37|903.45|892.65|902.4|891.6|7
1645449160000|2022-02-21 13:12:40|903.12|892.32|905.4|894.6|906.3|895.5|903.12|892.32|19
1645449170000|2022-02-21 13:12:50|905.6|894.8|906.95|896.15|906.95|896.15|905.55|894.75|17
1645449180000|2022-02-21 13:13:00|907.16|896.36|907.98|897.18|907.98|897.18|907.12|896.32|10
1645449190000|2022-02-21 13:13:10|907.97|897.17|909.74|898.94|909.9|899.1|907.97|897.17|11
1645449200000|2022-02-21 13:13:20|909.65|898.85|910.6|899.8|910.6|899.8|909.64|898.84|6
1645449210000|2022-02-21 13:13:30|910.5|899.7|910.12|899.32|910.5|899.7|909.49|898.69|13
1645449220000|2022-02-21 13:13:40|910.1|899.3|908.9|898.1|910.1|899.3|908.9|898.1|12
1645449230000|2022-02-21 13:13:50|908.7|897.9|908.53|897.73|908.75|897.95|908.4|897.6|6
1645449240000|2022-02-21 13:14:00|908.57|897.77|908.53|897.73|908.61|897.81|908.3|897.5|5
1645449250000|2022-02-21 13:14:10|908.9|898.1|909.05|898.25|909.05|898.25|908.8|898|6
1645449260000|2022-02-21 13:14:20|908.9|898.1|908.9|898.1|909.28|898.48|908.9|898.1|3
1645449270000|2022-02-21 13:14:30|909.17|898.37|911.3|900.5|911.51|900.71|909.17|898.37|15
1645449280000|2022-02-21 13:14:40|911.01|900.21|911.9|901.1|911.9|901.1|911.01|900.21|13
1645449290000|2022-02-21 13:14:50|911.85|901.05|913.1|902.3|913.1|902.3|911.85|901.05|13
1645449300000|2022-02-21 13:15:00|912.9|902.1|913.95|903.15|913.96|903.16|912.9|902.1|13
1645449310000|2022-02-21 13:15:10|913.99|903.19|916.19|905.39|916.45|905.65|913.99|903.19|13
1645449320000|2022-02-21 13:15:20|915.94|905.14|915.12|904.32|915.94|905.14|914.99|904.19|12
1645449330000|2022-02-21 13:15:30|915.4|904.6|914.9|904.1|915.74|904.94|914.9|904.1|16
1645449340000|2022-02-21 13:15:40|915.3|904.5|913.81|903.01|915.3|904.5|913.81|903.01|8
1645449350000|2022-02-21 13:15:50|913.8|903|914.25|903.45|914.5|903.7|913.74|902.94|8
1645449360000|2022-02-21 13:16:00|914.15|903.35|912.83|902.03|914.15|903.35|912.83|902.03|11
1645449370000|2022-02-21 13:16:10|912.99|902.19|913.65|902.85|913.77|902.97|912.99|902.19|13
1645449380000|2022-02-21 13:16:20|913.63|902.83|913.23|902.43|913.63|902.83|913.23|902.43|4
1645449390000|2022-02-21 13:16:30|913.3|902.5|912.79|901.99|913.3|902.5|912.79|901.99|4
1645449400000|2022-02-21 13:16:40|912.75|901.95|912.77|901.97|912.77|901.97|912.75|901.95|2
1645449410000|2022-02-21 13:16:50|912.8|902|912.85|902.05|912.9|902.1|912.77|901.97|5
1645449420000|2022-02-21 13:17:00|912.75|901.95|912.53|901.73|912.75|901.95|912.52|901.72|3
1645449430000|2022-02-21 13:17:10|912.52|901.72|911.63|900.83|912.52|901.72|911.43|900.63|9
1645449440000|2022-02-21 13:17:20|911.65|900.85|910.61|899.81|911.65|900.85|910.61|899.81|7
1645449450000|2022-02-21 13:17:30|910.9|900.1|910.89|900.09|910.9|900.1|910.71|899.91|4
1645449460000|2022-02-21 13:17:40|910.73|899.93|910.67|899.87|910.9|900.1|910.67|899.87|3
1645449470000|2022-02-21 13:17:50|910.53|899.73|909.9|899.1|910.9|900.1|909.9|899.1|6
1645449480000|2022-02-21 13:18:00|909.93|899.13|909.9|899.1|909.95|899.15|909.9|899.1|3
1645449490000|2022-02-21 13:18:10|910|899.2|909.9|899.1|910.54|899.74|909.9|899.1|6
1645449500000|2022-02-21 13:18:20|909.8|899|908.65|897.85|909.8|899|908.55|897.75|10
1645449510000|2022-02-21 13:18:30|908.9|898.1|909.28|898.48|909.28|898.48|908.9|898.1|4
1645449520000|2022-02-21 13:18:40|909.15|898.35|909.41|898.61|909.54|898.74|909.15|898.35|7
1645449530000|2022-02-21 13:18:50|909.03|898.23|909.29|898.49|909.54|898.74|909.03|898.23|7
1645449540000|2022-02-21 13:19:00|909.25|898.45|909.35|898.55|909.52|898.72|909.25|898.45|4
1645449550000|2022-02-21 13:19:10|909.32|898.52|909.26|898.46|909.32|898.52|909.25|898.45|3
1645449560000|2022-02-21 13:19:20|909.58|898.78|908.9|898.1|909.77|898.97|908.9|898.1|9
1645449570000|2022-02-21 13:19:30|908.76|897.96|908.66|897.86|908.76|897.96|908.65|897.85|5
1645449580000|2022-02-21 13:19:40|908.4|897.6|908.97|898.17|908.97|898.17|908.4|897.6|8
1645449590000|2022-02-21 13:19:50|908.9|898.1|909.64|898.84|909.9|899.1|908.9|898.1|6
1645449600000|2022-02-21 13:20:00|909.58|898.78|908.9|898.1|909.66|898.86|908.9|898.1|4
1645449610000|2022-02-21 13:20:10|909.4|898.6|909.29|898.49|909.4|898.6|909.15|898.35|3
1645449620000|2022-02-21 13:20:20|909.75|898.95|908.58|897.78|909.75|898.95|908.58|897.78|6
1645449630000|2022-02-21 13:20:30|908.76|897.96|908.45|897.65|908.76|897.96|908.45|897.65|4
1645449640000|2022-02-21 13:20:40|908.58|897.78|908.58|897.78|908.7|897.9|908.58|897.78|3
1645449650000|2022-02-21 13:20:50|908.2|897.4|907.3|896.5|908.28|897.48|907.26|896.46|7
1645449660000|2022-02-21 13:21:00|907.26|896.46|906.28|895.48|907.26|896.46|905.9|895.1|7
1645449670000|2022-02-21 13:21:10|906.3|895.5|907.38|896.58|907.6|896.8|906.3|895.5|8
1645449680000|2022-02-21 13:21:20|907.01|896.21|908.15|897.35|908.4|897.6|907.01|896.21|15
1645449690000|2022-02-21 13:21:30|907.9|897.1|908.67|897.87|908.67|897.87|907.9|897.1|6
1645449700000|2022-02-21 13:21:40|908.54|897.74|907.48|896.68|908.64|897.84|907.4|896.6|14
1645449710000|2022-02-21 13:21:50|906.98|896.18|906.98|896.18|906.98|896.18|906.98|896.18|1
1645449720000|2022-02-21 13:22:00|906.97|896.17|906.75|895.95|906.98|896.18|906.64|895.84|7
1645449730000|2022-02-21 13:22:10|906.51|895.71|906.51|895.71|906.57|895.77|906.51|895.71|3
1645449740000|2022-02-21 13:22:20|906.07|895.27|906.26|895.46|906.51|895.71|906.01|895.21|7
1645449750000|2022-02-21 13:22:30|906.6|895.8|906.6|895.8|906.6|895.8|906.6|895.8|1
1645449760000|2022-02-21 13:22:40|906.41|895.61|906.76|895.96|906.76|895.96|906.3|895.5|4
1645449770000|2022-02-21 13:22:50|906.89|896.09|907.1|896.3|907.1|896.3|906.89|896.09|3
1645449780000|2022-02-21 13:23:00|907.65|896.85|907.78|896.98|907.9|897.1|907.32|896.52|9
1645449790000|2022-02-21 13:23:10|907.66|896.86|908.7|897.9|908.7|897.9|907.66|896.86|11
1645449800000|2022-02-21 13:23:20|908.61|897.81|908.32|897.52|908.61|897.81|907.95|897.15|8
1645449810000|2022-02-21 13:23:30|908.07|897.27|908.19|897.39|908.19|897.39|907.9|897.1|7
1645449820000|2022-02-21 13:23:40|908.31|897.51|908.7|897.9|908.79|897.99|908.31|897.51|7
1645449830000|2022-02-21 13:23:50|908.69|897.89|909.88|899.08|910.07|899.27|908.39|897.59|18
1645449840000|2022-02-21 13:24:00|910.1|899.3|910.52|899.72|910.52|899.72|910.1|899.3|8
1645449850000|2022-02-21 13:24:10|910.6|899.8|910.52|899.72|910.6|899.8|910.43|899.63|7
1645449860000|2022-02-21 13:24:20|910.65|899.85|909.9|899.1|910.65|899.85|909.9|899.1|4
1645449870000|2022-02-21 13:24:30|909.74|898.94|909.65|898.85|909.74|898.94|909.64|898.84|9
1645449880000|2022-02-21 13:24:40|909.64|898.84|909.52|898.72|909.65|898.85|909.15|898.35|4
1645449890000|2022-02-21 13:24:50|909.48|898.68|909.48|898.68|909.48|898.68|909.48|898.68|1
1645449900000|2022-02-21 13:25:00|909.61|898.81|908.96|898.16|909.61|898.81|908.96|898.16|6
1645449910000|2022-02-21 13:25:10|909.46|898.66|909.33|898.53|909.46|898.66|908.92|898.12|5
1645449920000|2022-02-21 13:25:20|909.54|898.74|909.63|898.83|910.02|899.22|909.54|898.74|10
1645449930000|2022-02-21 13:25:30|909.62|898.82|909.63|898.83|909.63|898.83|909.62|898.82|2
1645449950000|2022-02-21 13:25:50|909.4|898.6|908.52|897.72|909.4|898.6|908.52|897.72|5
1645449960000|2022-02-21 13:26:00|908.57|897.77|907.9|897.1|908.57|897.77|907.9|897.1|5
1645449970000|2022-02-21 13:26:10|907.71|896.91|907.52|896.72|907.75|896.95|907.52|896.72|3
1645449980000|2022-02-21 13:26:20|907.66|896.86|908.28|897.48|908.4|897.6|907.66|896.86|6
1645449990000|2022-02-21 13:26:30|908.03|897.23|908.03|897.23|908.03|897.23|908.03|897.23|1
1645450000000|2022-02-21 13:26:40|907.9|897.1|907.75|896.95|907.9|897.1|907.75|896.95|4
1645450010000|2022-02-21 13:26:50|907.65|896.85|907.9|897.1|907.9|897.1|907.55|896.75|4
1645450020000|2022-02-21 13:27:00|907.95|897.15|907.63|896.83|908.45|897.65|907.63|896.83|6
1645450030000|2022-02-21 13:27:10|907.6|896.8|907.45|896.65|907.7|896.9|907.43|896.63|5
1645450040000|2022-02-21 13:27:20|907.28|896.48|907.99|897.19|908.01|897.21|907.28|896.48|9
1645450050000|2022-02-21 13:27:30|907.9|897.1|908.63|897.83|908.76|897.96|907.9|897.1|11
1645450060000|2022-02-21 13:27:40|908.71|897.91|908.7|897.9|908.89|898.09|908.6|897.8|5
1645450070000|2022-02-21 13:27:50|908.9|898.1|908.26|897.46|908.9|898.1|908.14|897.34|5
1645450080000|2022-02-21 13:28:00|908.39|897.59|908.89|898.09|908.89|898.09|908.39|897.59|11
1645450090000|2022-02-21 13:28:10|908.9|898.1|908.54|897.74|908.9|898.1|908.54|897.74|3
1645450100000|2022-02-21 13:28:20|908.5|897.7|907.9|897.1|908.51|897.71|907.9|897.1|8
1645450120000|2022-02-21 13:28:40|907.85|897.05|907.8|897|907.85|897.05|907.71|896.91|4
1645450130000|2022-02-21 13:28:50|907.9|897.1|907.9|897.1|907.9|897.1|907.9|897.1|1
1645450140000|2022-02-21 13:29:00|907.67|896.87|906.9|896.1|907.67|896.87|906.9|896.1|5
1645450180000|2022-02-21 13:29:40|906.85|896.05|906.9|896.1|906.9|896.1|906.85|896.05|2
1645450200000|2022-02-21 13:30:00|906.84|896.04|905.9|895.1|906.84|896.04|905.9|895.1|4
1645450210000|2022-02-21 13:30:10|905.67|894.87|905.72|894.92|905.9|895.1|905.67|894.87|3
1645450220000|2022-02-21 13:30:20|905.75|894.95|905.72|894.92|905.75|894.95|905.72|894.92|2
1645450230000|2022-02-21 13:30:30|905.65|894.85|905.1|894.3|905.72|894.92|905.1|894.3|4
1645450240000|2022-02-21 13:30:40|905.03|894.23|903.58|892.78|905.03|894.23|903.48|892.68|9
1645450250000|2022-02-21 13:30:50|903.81|893.01|903.95|893.15|903.95|893.15|903.81|893.01|4
1645450260000|2022-02-21 13:31:00|903.9|893.1|903.94|893.14|903.94|893.14|903.9|893.1|2
1645450270000|2022-02-21 13:31:10|903.9|893.1|904.81|894.01|904.81|894.01|903.9|893.1|4
1645450280000|2022-02-21 13:31:20|905.31|894.51|905.31|894.51|905.31|894.51|905.31|894.51|1
1645450290000|2022-02-21 13:31:30|905.8|895|905.71|894.91|905.8|895|905.71|894.91|2
1645450300000|2022-02-21 13:31:40|905.6|894.8|905.9|895.1|905.94|895.14|905.6|894.8|4
1645450310000|2022-02-21 13:31:50|906.17|895.37|906.78|895.98|906.78|895.98|906.17|895.37|4
1645450320000|2022-02-21 13:32:00|906.91|896.11|906.67|895.87|906.91|896.11|906.53|895.73|3
1645450330000|2022-02-21 13:32:10|906.4|895.6|906.03|895.23|906.53|895.73|906.03|895.23|3
1645450340000|2022-02-21 13:32:20|905.65|894.85|905.23|894.43|905.68|894.88|905.23|894.43|3
1645450350000|2022-02-21 13:32:30|905.68|894.88|905.9|895.1|905.9|895.1|905.68|894.88|3
1645450360000|2022-02-21 13:32:40|906|895.2|906|895.2|906|895.2|906|895.2|1
1645450370000|2022-02-21 13:32:50|905.9|895.1|906.9|896.1|906.9|896.1|905.9|895.1|4
1645450380000|2022-02-21 13:33:00|906.95|896.15|907.05|896.25|907.05|896.25|906.95|896.15|2
1645450390000|2022-02-21 13:33:10|907|896.2|907|896.2|907|896.2|907|896.2|1
1645450410000|2022-02-21 13:33:30|906.77|895.97|906.13|895.33|906.77|895.97|906.13|895.33|2
1645450420000|2022-02-21 13:33:40|906.14|895.34|906.26|895.46|906.26|895.46|906.14|895.34|2
1645450430000|2022-02-21 13:33:50|906.54|895.74|906.77|895.97|906.77|895.97|906.54|895.74|3
1645450440000|2022-02-21 13:34:00|906.42|895.62|906.19|895.39|906.42|895.62|906.19|895.39|2
1645450460000|2022-02-21 13:34:20|905.9|895.1|905.9|895.1|905.9|895.1|905.9|895.1|1
1645450470000|2022-02-21 13:34:30|906.04|895.24|906.04|895.24|906.04|895.24|906.04|895.24|1
1645450490000|2022-02-21 13:34:50|906.05|895.25|906.05|895.25|906.05|895.25|906.05|895.25|1
1645450530000|2022-02-21 13:35:30|906.2|895.4|906.2|895.4|906.2|895.4|906.2|895.4|1
1645450540000|2022-02-21 13:35:40|906.22|895.42|906.23|895.43|906.23|895.43|906.22|895.42|2
1645450550000|2022-02-21 13:35:50|906.49|895.69|906.9|896.1|906.9|896.1|906.49|895.69|3
1645450560000|2022-02-21 13:36:00|907.76|896.96|907.9|897.1|908.02|897.22|907.69|896.89|8
1645450570000|2022-02-21 13:36:10|907.8|897|907.8|897|907.8|897|907.8|897|1
1645450580000|2022-02-21 13:36:20|907.85|897.05|907.69|896.89|907.9|897.1|907.69|896.89|3
1645450590000|2022-02-21 13:36:30|907.8|897|907.9|897.1|907.9|897.1|907.76|896.96|5
1645450600000|2022-02-21 13:36:40|907.7|896.9|907.78|896.98|907.78|896.98|907.7|896.9|2
1645450610000|2022-02-21 13:36:50|907.4|896.6|907.7|896.9|907.81|897.01|907.4|896.6|4
1645450620000|2022-02-21 13:37:00|907.69|896.89|907.44|896.64|907.69|896.89|906.9|896.1|6
1645450630000|2022-02-21 13:37:10|907.19|896.39|907.5|896.7|907.5|896.7|907.19|896.39|3
1645450640000|2022-02-21 13:37:20|907.25|896.45|906.9|896.1|907.25|896.45|906.9|896.1|3
1645450650000|2022-02-21 13:37:30|907.19|896.39|907.44|896.64|907.44|896.64|907.12|896.32|3
1645450670000|2022-02-21 13:37:50|907.65|896.85|907.69|896.89|907.69|896.89|907.61|896.81|4
1645450680000|2022-02-21 13:38:00|907.77|896.97|907.9|897.1|907.99|897.19|907.77|896.97|8
1645450690000|2022-02-21 13:38:10|907.79|896.99|907.9|897.1|907.98|897.18|907.75|896.95|4
1645450700000|2022-02-21 13:38:20|907.69|896.89|907.69|896.89|907.69|896.89|907.69|896.89|1
1645450710000|2022-02-21 13:38:30|907.72|896.92|907.69|896.89|907.72|896.92|907.69|896.89|2
1645450730000|2022-02-21 13:38:50|907.75|896.95|907.39|896.59|907.89|897.09|907.39|896.59|4
1645450740000|2022-02-21 13:39:00|907.15|896.35|906.9|896.1|907.15|896.35|906.9|896.1|2
1645450750000|2022-02-21 13:39:10|906.85|896.05|906.9|896.1|906.9|896.1|906.85|896.05|2
1645450770000|2022-02-21 13:39:30|906.77|895.97|906.9|896.1|906.9|896.1|906.77|895.97|2
1645450780000|2022-02-21 13:39:40|906.4|895.6|906.4|895.6|906.4|895.6|906.4|895.6|1
1645450790000|2022-02-21 13:39:50|906.06|895.26|905.9|895.1|906.06|895.26|905.9|895.1|2
1645450800000|2022-02-21 13:40:00|905.85|895.05|905.85|895.05|905.85|895.05|905.85|895.05|1
1645450810000|2022-02-21 13:40:10|905|894.2|905.57|894.77|905.57|894.77|905|894.2|3
1645450820000|2022-02-21 13:40:20|905.74|894.94|905.85|895.05|905.85|895.05|905.74|894.94|3
1645450830000|2022-02-21 13:40:30|905.9|895.1|905.9|895.1|906.03|895.23|905.9|895.1|3
1645450840000|2022-02-21 13:40:40|906.2|895.4|906.2|895.4|906.2|895.4|906.2|895.4|1
1645450850000|2022-02-21 13:40:50|906.09|895.29|906.95|896.15|906.95|896.15|906.09|895.29|3
1645450860000|2022-02-21 13:41:00|906.82|896.02|907.14|896.34|907.14|896.34|906.82|896.02|5
1645450870000|2022-02-21 13:41:10|907.24|896.44|907.5|896.7|907.5|896.7|907.24|896.44|5
1645450880000|2022-02-21 13:41:20|907.65|896.85|908.03|897.23|908.21|897.41|907.65|896.85|7
1645450890000|2022-02-21 13:41:30|907.9|897.1|907.8|897|908|897.2|907.8|897|3
1645450900000|2022-02-21 13:41:40|907.68|896.88|907.68|896.88|907.68|896.88|907.68|896.88|1
1645450910000|2022-02-21 13:41:50|907.57|896.77|907.64|896.84|907.68|896.88|907.57|896.77|4
1645450920000|2022-02-21 13:42:00|907.68|896.88|907.55|896.75|907.68|896.88|907.53|896.73|3
1645450930000|2022-02-21 13:42:10|907.68|896.88|907.18|896.38|907.68|896.88|907.18|896.38|2
1645450950000|2022-02-21 13:42:30|907.15|896.35|907.15|896.35|907.15|896.35|907.15|896.35|1
1645450960000|2022-02-21 13:42:40|907.18|896.38|907.68|896.88|907.81|897.01|907.18|896.38|6
1645450970000|2022-02-21 13:42:50|907.6|896.8|907.68|896.88|907.68|896.88|907.52|896.72|3
1645450980000|2022-02-21 13:43:00|907.55|896.75|907.18|896.38|907.55|896.75|907|896.2|3
1645450990000|2022-02-21 13:43:10|907.46|896.66|907.58|896.78|907.58|896.78|907.18|896.38|3
1645451000000|2022-02-21 13:43:20|907.55|896.75|907.58|896.78|907.68|896.88|907.55|896.75|3
1645451010000|2022-02-21 13:43:30|907.68|896.88|907.58|896.78|907.68|896.88|907.18|896.38|5
1645451020000|2022-02-21 13:43:40|907.18|896.38|907|896.2|907.18|896.38|907|896.2|2
1645451030000|2022-02-21 13:43:50|907.18|896.38|907.43|896.63|907.43|896.63|907.18|896.38|2
1645451040000|2022-02-21 13:44:00|907.65|896.85|907.18|896.38|907.65|896.85|907.18|896.38|3
1645451050000|2022-02-21 13:44:10|907.05|896.25|907.05|896.25|907.05|896.25|907.05|896.25|1
1645451090000|2022-02-21 13:44:50|906.69|895.89|905.96|895.16|906.69|895.89|905.96|895.16|3
1645451100000|2022-02-21 13:45:00|906.1|895.3|906.1|895.3|906.1|895.3|906.1|895.3|1
1645451110000|2022-02-21 13:45:10|905.96|895.16|905.96|895.16|905.96|895.16|905.96|895.16|1
1645451120000|2022-02-21 13:45:20|906.1|895.3|906.84|896.04|906.84|896.04|906.1|895.3|7
1645451130000|2022-02-21 13:45:30|906.75|895.95|906.84|896.04|906.84|896.04|906.75|895.95|2
1645451140000|2022-02-21 13:45:40|906.9|896.1|907.58|896.78|907.58|896.78|906.9|896.1|3
1645451150000|2022-02-21 13:45:50|908|897.2|908|897.2|908|897.2|908|897.2|1
1645451170000|2022-02-21 13:46:10|908.2|897.4|908.13|897.33|908.2|897.4|908.03|897.23|4
1645451180000|2022-02-21 13:46:20|908.23|897.43|908.15|897.35|908.35|897.55|908.15|897.35|4
1645451190000|2022-02-21 13:46:30|908.05|897.25|908.05|897.25|908.05|897.25|908.05|897.25|1
1645451200000|2022-02-21 13:46:40|908.42|897.62|908.42|897.62|908.42|897.62|908.42|897.62|1
1645451210000|2022-02-21 13:46:50|908.65|897.85|908.13|897.33|908.69|897.89|908.13|897.33|5
1645451220000|2022-02-21 13:47:00|907.9|897.1|907.45|896.65|907.9|897.1|907.4|896.6|3
1645451230000|2022-02-21 13:47:10|907.4|896.6|907.4|896.6|907.4|896.6|907.4|896.6|1
1645451240000|2022-02-21 13:47:20|907.09|896.29|906.9|896.1|907.09|896.29|906.9|896.1|2
1645451250000|2022-02-21 13:47:30|906.95|896.15|906.9|896.1|906.95|896.15|906.9|896.1|2
1645451260000|2022-02-21 13:47:40|906.85|896.05|906.85|896.05|906.85|896.05|906.85|896.05|1
1645451270000|2022-02-21 13:47:50|906.9|896.1|906.9|896.1|906.9|896.1|906.9|896.1|1
1645451290000|2022-02-21 13:48:10|906.62|895.82|906.49|895.69|906.62|895.82|906.12|895.32|4
1645451300000|2022-02-21 13:48:20|906.58|895.78|906.49|895.69|906.66|895.86|906.49|895.69|4
1645451310000|2022-02-21 13:48:30|906.35|895.55|906.35|895.55|906.35|895.55|906.35|895.55|1
1645451320000|2022-02-21 13:48:40|906.53|895.73|907.01|896.21|907.01|896.21|906.53|895.73|5
1645451330000|2022-02-21 13:48:50|906.9|896.1|906.9|896.1|906.9|896.1|906.88|896.08|3
1645451340000|2022-02-21 13:49:00|906.88|896.08|907.04|896.24|907.15|896.35|906.88|896.08|5
1645451350000|2022-02-21 13:49:10|907.05|896.25|907.05|896.25|907.05|896.25|906.86|896.06|6
1645451370000|2022-02-21 13:49:30|906.9|896.1|906.82|896.02|906.9|896.1|906.82|896.02|3
1645451380000|2022-02-21 13:49:40|906.19|895.39|907.1|896.3|907.1|896.3|906.19|895.39|5
1645451390000|2022-02-21 13:49:50|907.09|896.29|907.75|896.95|907.78|896.98|907.08|896.28|7
1645451400000|2022-02-21 13:50:00|907.78|896.98|907.87|897.07|907.87|897.07|907.29|896.49|4
1645451420000|2022-02-21 13:50:20|908.05|897.25|908.05|897.25|908.05|897.25|908.05|897.25|1
1645451430000|2022-02-21 13:50:30|907.94|897.14|908.1|897.3|908.1|897.3|907.94|897.14|2
1645451440000|2022-02-21 13:50:40|908.21|897.41|908.21|897.41|908.21|897.41|908.21|897.41|1
1645451450000|2022-02-21 13:50:50|908.53|897.73|908.21|897.41|908.68|897.88|908.05|897.25|5
1645451460000|2022-02-21 13:51:00|908.05|897.25|908.05|897.25|908.05|897.25|908.05|897.25|1
1645451480000|2022-02-21 13:51:20|907.9|897.1|907.82|897.02|907.9|897.1|907.82|897.02|2
1645451490000|2022-02-21 13:51:30|907.72|896.92|907.8|897|907.8|897|907.72|896.92|2
1645451500000|2022-02-21 13:51:40|907.66|896.86|907.9|897.1|907.9|897.1|907.56|896.76|4
1645451540000|2022-02-21 13:52:20|907.4|896.6|907.4|896.6|907.4|896.6|907.4|896.6|1
1645451580000|2022-02-21 13:53:00|906.95|896.15|906.95|896.15|906.95|896.15|906.95|896.15|1
1645451590000|2022-02-21 13:53:10|906.9|896.1|906.59|895.79|906.9|896.1|906.59|895.79|2
1645451600000|2022-02-21 13:53:20|906.09|895.29|906.09|895.29|906.09|895.29|906.09|895.29|1
1645451610000|2022-02-21 13:53:30|905.9|895.1|905.6|894.8|905.9|895.1|905.6|894.8|2
1645451620000|2022-02-21 13:53:40|905.9|895.1|905.85|895.05|905.9|895.1|905.59|894.79|3
1645451630000|2022-02-21 13:53:50|905.97|895.17|906.01|895.21|906.01|895.21|905.9|895.1|3
1645451640000|2022-02-21 13:54:00|906.2|895.4|905.9|895.1|906.2|895.4|905.9|895.1|4
1645451660000|2022-02-21 13:54:20|905.6|894.8|905.6|894.8|905.6|894.8|905.6|894.8|1
1645451670000|2022-02-21 13:54:30|905.15|894.35|904.9|894.1|905.15|894.35|904.9|894.1|5
1645451680000|2022-02-21 13:54:40|905.19|894.39|905.49|894.69|905.75|894.95|905.19|894.39|9
1645451690000|2022-02-21 13:54:50|905.4|894.6|905.55|894.75|905.55|894.75|905.3|894.5|4
1645451700000|2022-02-21 13:55:00|905.8|895|905.66|894.86|905.8|895|905.66|894.86|2
1645451720000|2022-02-21 13:55:20|905.77|894.97|905.98|895.18|906.02|895.22|905.77|894.97|6
1645451730000|2022-02-21 13:55:30|905.9|895.1|905.9|895.1|905.9|895.1|905.9|895.1|1
1645451740000|2022-02-21 13:55:40|905.8|895|905.8|895|905.8|895|905.8|895|1
1645451750000|2022-02-21 13:55:50|905.92|895.12|906.45|895.65|907.85|897.05|905.92|895.12|11
1645451760000|2022-02-21 13:56:00|906.61|895.81|907.27|896.47|907.49|896.69|906.42|895.62|9
1645451770000|2022-02-21 13:56:10|907.63|896.83|907.84|897.04|907.9|897.1|907.4|896.6|8
1645451780000|2022-02-21 13:56:20|907.62|896.82|907.54|896.74|907.64|896.84|907.54|896.74|5
1645451790000|2022-02-21 13:56:30|907.69|896.89|907.9|897.1|908|897.2|907.62|896.82|6
1645451800000|2022-02-21 13:56:40|908.1|897.3|908.7|897.9|908.97|898.17|908.1|897.3|10
1645451810000|2022-02-21 13:56:50|908.85|898.05|908.86|898.06|908.86|898.06|908.66|897.86|4
1645451820000|2022-02-21 13:57:00|908.9|898.1|908.68|897.88|908.9|898.1|908.56|897.76|5
1645451830000|2022-02-21 13:57:10|908.63|897.83|908.63|897.83|908.64|897.84|908.63|897.83|3
1645451840000|2022-02-21 13:57:20|908.75|897.95|908.66|897.86|909.83|899.03|907.82|897.02|18
1645451850000|2022-02-21 13:57:30|908.9|898.1|907.9|897.1|908.9|898.1|907.9|897.1|9
1645451860000|2022-02-21 13:57:40|907.77|896.97|906.5|895.7|907.77|896.97|905.98|895.18|17
1645451870000|2022-02-21 13:57:50|906.51|895.71|905.35|894.55|906.6|895.8|905.34|894.54|14
1645451880000|2022-02-21 13:58:00|905.04|894.24|905.36|894.56|905.65|894.85|904.88|894.08|7
1645451890000|2022-02-21 13:58:10|905.08|894.28|906.12|895.32|906.12|895.32|905.08|894.28|8
1645451900000|2022-02-21 13:58:20|905.9|895.1|905.7|894.9|905.9|895.1|905.7|894.9|2
1645451910000|2022-02-21 13:58:30|905.55|894.75|907.65|896.85|907.8|897|905.05|894.25|18
1645451920000|2022-02-21 13:58:40|907.76|896.96|908.9|898.1|909.3|898.5|907.76|896.96|17
1645451930000|2022-02-21 13:58:50|909.19|898.39|908.9|898.1|909.55|898.75|908.9|898.1|5
1645451940000|2022-02-21 13:59:00|908.4|897.6|908.4|897.6|908.4|897.6|908.4|897.6|1
1645451950000|2022-02-21 13:59:10|908.69|897.89|907.99|897.19|908.69|897.89|907.99|897.19|3
1645451960000|2022-02-21 13:59:20|908.21|897.41|909.07|898.27|909.07|898.27|908.16|897.36|9
1645451970000|2022-02-21 13:59:30|908.85|898.05|909.19|898.39|909.56|898.76|908.85|898.05|8
1645451980000|2022-02-21 13:59:40|909.24|898.44|909.4|898.6|909.72|898.92|909.24|898.44|5
1645451990000|2022-02-21 13:59:50|908.9|898.1|909.7|898.9|909.7|898.9|908.9|898.1|5
1645452000000|2022-02-21 14:00:00|909.9|899.1|909.75|898.95|909.9|899.1|909.75|898.95|2
1645452010000|2022-02-21 14:00:10|909|898.2|909|898.2|909|898.2|909|898.2|1
1645452020000|2022-02-21 14:00:20|909.25|898.45|909.75|898.95|909.75|898.95|909.25|898.45|3
1645452030000|2022-02-21 14:00:30|909.25|898.45|908.13|897.33|909.25|898.45|908.13|897.33|4
1645452040000|2022-02-21 14:00:40|908.05|897.25|908.05|897.25|908.05|897.25|908.05|897.25|1
1645452050000|2022-02-21 14:00:50|907.9|897.1|907.9|897.1|907.9|897.1|907.9|897.1|1
1645452060000|2022-02-21 14:01:00|908.12|897.32|908.51|897.71|908.51|897.71|907.9|897.1|7
1645452070000|2022-02-21 14:01:10|908.65|897.85|907.97|897.17|908.65|897.85|907.9|897.1|4
1645452090000|2022-02-21 14:01:30|907.9|897.1|907.47|896.67|907.9|897.1|907.4|896.6|5
1645452100000|2022-02-21 14:01:40|906.95|896.15|906.97|896.17|907.2|896.4|906.95|896.15|4
1645452110000|2022-02-21 14:01:50|906.9|896.1|906.62|895.82|906.9|896.1|906.62|895.82|5
1645452120000|2022-02-21 14:02:00|906.85|896.05|906.52|895.72|906.85|896.05|906.4|895.6|4
1645452130000|2022-02-21 14:02:10|906.07|895.27|906.62|895.82|906.62|895.82|906.07|895.27|4
1645452140000|2022-02-21 14:02:20|906.74|895.94|906.51|895.71|906.9|896.1|906.51|895.71|5
1645452150000|2022-02-21 14:02:30|906.01|895.21|906.26|895.46|906.26|895.46|906.01|895.21|2
1645452160000|2022-02-21 14:02:40|906.01|895.21|906.85|896.05|906.85|896.05|906.01|895.21|6
1645452170000|2022-02-21 14:02:50|906.9|896.1|906.99|896.19|906.99|896.19|906.9|896.1|2
1645452180000|2022-02-21 14:03:00|907|896.2|907|896.2|907|896.2|907|896.2|1
1645452190000|2022-02-21 14:03:10|907.19|896.39|907.75|896.95|907.75|896.95|907|896.2|7
1645452200000|2022-02-21 14:03:20|907.9|897.1|907.98|897.18|908.1|897.3|907.9|897.1|4
1645452210000|2022-02-21 14:03:30|907.9|897.1|908.35|897.55|908.35|897.55|907.9|897.1|5
1645452220000|2022-02-21 14:03:40|908.9|898.1|908.96|898.16|908.96|898.16|908.9|898.1|4
1645452230000|2022-02-21 14:03:50|908.99|898.19|909.35|898.55|909.35|898.55|908.99|898.19|6
1645452240000|2022-02-21 14:04:00|909.65|898.85|909.66|898.86|909.66|898.86|909.65|898.85|2
1645452250000|2022-02-21 14:04:10|909.61|898.81|910.74|899.94|910.74|899.94|909.61|898.81|7
1645452260000|2022-02-21 14:04:20|910.76|899.96|911|900.2|911.1|900.3|910.76|899.96|6
1645452270000|2022-02-21 14:04:30|911.01|900.21|911.76|900.96|911.76|900.96|910.9|900.1|6
1645452280000|2022-02-21 14:04:40|912.05|901.25|912.82|902.02|912.82|902.02|912.01|901.21|6
1645452290000|2022-02-21 14:04:50|912.87|902.07|913.9|903.1|913.9|903.1|912.82|902.02|7
1645452300000|2022-02-21 14:05:00|914|903.2|914.79|903.99|914.79|903.99|914|903.2|8
1645452310000|2022-02-21 14:05:10|914.72|903.92|913.67|902.87|914.9|904.1|913.67|902.87|8
1645452320000|2022-02-21 14:05:20|912.95|902.15|913.2|902.4|913.24|902.44|912.95|902.15|3
1645452330000|2022-02-21 14:05:30|913.24|902.44|913.79|902.99|913.79|902.99|912.95|902.15|12
1645452340000|2022-02-21 14:05:40|913.9|903.1|913.73|902.93|913.94|903.14|913.72|902.92|5
1645452350000|2022-02-21 14:05:50|913.9|903.1|913.9|903.1|913.95|903.15|913.9|903.1|3
1645452360000|2022-02-21 14:06:00|914|903.2|912.96|902.16|914|903.2|912.96|902.16|8
1645452370000|2022-02-21 14:06:10|913|902.2|913.9|903.1|913.9|903.1|913|902.2|6
1645452380000|2022-02-21 14:06:20|913.75|902.95|913.64|902.84|913.75|902.95|913.64|902.84|2
1645452390000|2022-02-21 14:06:30|913.63|902.83|913.63|902.83|913.63|902.83|913.57|902.77|3
1645452400000|2022-02-21 14:06:40|913.53|902.73|913.95|903.15|914|903.2|913.53|902.73|8
1645452410000|2022-02-21 14:06:50|913.96|903.16|913.76|902.96|913.96|903.16|913.76|902.96|4
1645452420000|2022-02-21 14:07:00|913.63|902.83|913.63|902.83|913.63|902.83|913.63|902.83|1
1645452430000|2022-02-21 14:07:10|913.56|902.76|913.31|902.51|913.56|902.76|913|902.2|5
1645452440000|2022-02-21 14:07:20|913.8|903|914.4|903.6|914.7|903.9|913.67|902.87|10
1645452450000|2022-02-21 14:07:30|914.7|903.9|914.61|903.81|914.9|904.1|914.21|903.41|10
1645452460000|2022-02-21 14:07:40|914.62|903.82|914.62|903.82|914.62|903.82|914.62|903.82|1
1645452470000|2022-02-21 14:07:50|914.67|903.87|915.03|904.23|915.03|904.23|914.67|903.87|7
1645452480000|2022-02-21 14:08:00|915.05|904.25|915.68|904.88|915.8|905|915.05|904.25|5
1645452490000|2022-02-21 14:08:10|915.85|905.05|915.4|904.6|915.85|905.05|915.4|904.6|3
1645452500000|2022-02-21 14:08:20|915.9|905.1|916.01|905.21|916.01|905.21|915.9|905.1|5
1645452510000|2022-02-21 14:08:30|915.9|905.1|916.9|906.1|916.9|906.1|915.9|905.1|15
1645452520000|2022-02-21 14:08:40|916.8|906|917.6|906.8|917.6|906.8|916.8|906|6
1645452530000|2022-02-21 14:08:50|917.65|906.85|917.79|906.99|917.99|907.19|917.65|906.85|4
1645452550000|2022-02-21 14:09:10|917.99|907.19|918.18|907.38|918.18|907.38|917.44|906.64|11
1645452570000|2022-02-21 14:09:30|918.56|907.76|919.31|908.51|919.4|908.6|918.56|907.76|7
1645452580000|2022-02-21 14:09:40|919.28|908.48|919.35|908.55|919.35|908.55|919.05|908.25|9
1645452590000|2022-02-21 14:09:50|919.19|908.39|919.07|908.27|919.35|908.55|919.07|908.27|5
1645452600000|2022-02-21 14:10:00|918.9|908.1|917.94|907.14|918.9|908.1|917.81|907.01|11
1645452610000|2022-02-21 14:10:10|917.9|907.1|918.33|907.53|918.35|907.55|917.9|907.1|7
1645452620000|2022-02-21 14:10:20|918.08|907.28|918.33|907.53|918.35|907.55|918.08|907.28|4
1645452630000|2022-02-21 14:10:30|918.3|907.5|919.75|908.95|919.75|908.95|918.08|907.28|10
1645452640000|2022-02-21 14:10:40|919.53|908.73|920.22|909.42|920.22|909.42|919.4|908.6|6
1645452650000|2022-02-21 14:10:50|920.2|909.4|920.26|909.46|920.45|909.65|919.95|909.15|11
1645452660000|2022-02-21 14:11:00|920.3|909.5|921.83|911.03|921.83|911.03|920.19|909.39|14
1645452670000|2022-02-21 14:11:10|921.87|911.07|921.15|910.35|921.89|911.09|921.15|910.35|11
1645452680000|2022-02-21 14:11:20|921.12|910.32|920.69|909.89|921.12|910.32|920.69|909.89|5
1645452690000|2022-02-21 14:11:30|920.75|909.95|920.12|909.32|920.85|910.05|920.12|909.32|5
1645452700000|2022-02-21 14:11:40|920.52|909.72|920.12|909.32|920.62|909.82|920.12|909.32|4
1645452710000|2022-02-21 14:11:50|920.08|909.28|920.56|909.76|920.56|909.76|919.9|909.1|6
1645452720000|2022-02-21 14:12:00|920.74|909.94|920.69|909.89|920.85|910.05|920.5|909.7|9
1645452730000|2022-02-21 14:12:10|920.51|909.71|920.64|909.84|921.06|910.26|920.51|909.71|10
1645452740000|2022-02-21 14:12:20|919.88|909.08|919.88|909.08|919.88|909.08|919.88|909.08|1
1645452750000|2022-02-21 14:12:30|919.76|908.96|919.9|909.1|919.9|909.1|919.76|908.96|6
1645452760000|2022-02-21 14:12:40|920.15|909.35|919.9|909.1|920.63|909.83|919.9|909.1|10
1645452770000|2022-02-21 14:12:50|920.3|909.5|920.3|909.5|920.3|909.5|920.3|909.5|1
1645452780000|2022-02-21 14:13:00|920.5|909.7|919.59|908.79|920.5|909.7|919.18|908.38|11
1645452790000|2022-02-21 14:13:10|919.4|908.6|919.56|908.76|919.8|909|919.34|908.54|10
1645452800000|2022-02-21 14:13:20|919.68|908.88|919.69|908.89|919.69|908.89|919.68|908.88|2
1645452810000|2022-02-21 14:13:30|919.6|908.8|919.59|908.79|919.69|908.89|919.59|908.79|4
1645452820000|2022-02-21 14:13:40|919.68|908.88|919.9|909.1|920.01|909.21|919.68|908.88|3
1645452830000|2022-02-21 14:13:50|919.92|909.12|919.9|909.1|919.92|909.12|919.76|908.96|5
1645452840000|2022-02-21 14:14:00|919.85|909.05|919.68|908.88|919.85|909.05|919.68|908.88|2
1645452850000|2022-02-21 14:14:10|919.4|908.6|919.78|908.98|919.78|908.98|919.4|908.6|2
1645452860000|2022-02-21 14:14:20|919.67|908.87|919.9|909.1|919.9|909.1|918.9|908.1|5
1645452870000|2022-02-21 14:14:30|920.03|909.23|920.28|909.48|920.28|909.48|920.03|909.23|2
1645452880000|2022-02-21 14:14:40|920.44|909.64|920.44|909.64|920.44|909.64|920.44|909.64|1
1645452890000|2022-02-21 14:14:50|920.53|909.73|920.53|909.73|920.53|909.73|920.53|909.73|1
1645452900000|2022-02-21 14:15:00|920.63|909.83|920.04|909.24|920.63|909.83|919.93|909.13|11
1645452920000|2022-02-21 14:15:20|919.93|909.13|920.42|909.62|920.55|909.75|919.64|908.84|13
1645452930000|2022-02-21 14:15:30|920.56|909.76|920.79|909.99|920.79|909.99|920.3|909.5|7
1645452940000|2022-02-21 14:15:40|920.71|909.91|920.71|909.91|920.71|909.91|920.71|909.91|1
1645452950000|2022-02-21 14:15:50|920.79|909.99|920.9|910.1|920.9|910.1|920.54|909.74|4
1645452960000|2022-02-21 14:16:00|921.03|910.23|921.03|910.23|921.03|910.23|920.84|910.04|4
1645452970000|2022-02-21 14:16:10|920.9|910.1|921.22|910.42|921.22|910.42|920.75|909.95|11
1645452980000|2022-02-21 14:16:20|921.46|910.66|922.83|912.03|922.9|912.1|921.46|910.66|11
1645452990000|2022-02-21 14:16:30|922.9|912.1|924.05|913.25|924.05|913.25|922.9|912.1|11
1645453000000|2022-02-21 14:16:40|924.19|913.39|924.67|913.87|924.9|914.1|924.19|913.39|13
1645453010000|2022-02-21 14:16:50|924.85|914.05|924.9|914.1|924.9|914.1|924.67|913.87|3
1645453020000|2022-02-21 14:17:00|924.91|914.11|924.85|914.05|924.92|914.12|924.45|913.65|4
1645453030000|2022-02-21 14:17:10|924.76|913.96|924.91|914.11|924.91|914.11|924.65|913.85|5
1645453040000|2022-02-21 14:17:20|925.16|914.36|925.15|914.35|925.58|914.78|925.05|914.25|13
1645453050000|2022-02-21 14:17:30|925.9|915.1|926.42|915.62|926.43|915.63|925.9|915.1|10
1645453060000|2022-02-21 14:17:40|926.1|915.3|927.26|916.46|927.9|917.1|926.1|915.3|21
1645453070000|2022-02-21 14:17:50|927.68|916.88|928.87|918.07|928.87|918.07|927.68|916.88|12
1645453080000|2022-02-21 14:18:00|928.4|917.6|929.84|919.04|930.06|919.26|928.4|917.6|18
1645453090000|2022-02-21 14:18:10|929.83|919.03|929.7|918.9|929.84|919.04|928.95|918.15|11
1645453100000|2022-02-21 14:18:20|929.59|918.79|929.47|918.67|929.59|918.79|928.4|917.6|13
1645453110000|2022-02-21 14:18:30|929.79|918.99|929.9|919.1|930.1|919.3|929.79|918.99|6
1645453120000|2022-02-21 14:18:40|930.32|919.52|932.71|921.91|932.71|921.91|930.31|919.51|14
1645453130000|2022-02-21 14:18:50|932.72|921.92|936.67|925.87|936.67|925.87|932.72|921.92|23
1645453140000|2022-02-21 14:19:00|936.92|926.12|942.99|932.19|942.99|932.19|936.9|926.1|27
1645453150000|2022-02-21 14:19:10|942.97|932.17|941.25|930.45|944.87|934.07|941.25|930.45|17
1645453160000|2022-02-21 14:19:20|940.9|930.1|940.32|929.52|940.9|930.1|938.4|927.6|15
1645453170000|2022-02-21 14:19:30|940.3|929.5|939.29|928.49|940.3|929.5|938.4|927.6|19
1645453180000|2022-02-21 14:19:40|939.51|928.71|942.9|932.1|943.09|932.29|939.51|928.71|19
1645453190000|2022-02-21 14:19:50|943.4|932.6|942.9|932.1|943.9|933.1|942.4|931.6|20
1645453200000|2022-02-21 14:20:00|943.4|932.6|947.4|936.6|948.4|937.6|943.4|932.6|23
1645453210000|2022-02-21 14:20:10|946.59|935.79|945.72|934.92|947.4|936.6|945.4|934.6|18
1645453220000|2022-02-21 14:20:20|945.4|934.6|945.4|934.6|945.4|934.6|943.51|932.71|20
1645453230000|2022-02-21 14:20:30|945.6|934.8|943.4|932.6|945.6|934.8|943.2|932.4|8
1645453240000|2022-02-21 14:20:40|942.49|931.69|941.62|930.82|942.49|931.69|940.4|929.6|26
1645453250000|2022-02-21 14:20:50|941.49|930.69|941.5|930.7|942.4|931.6|941.4|930.6|15
1645453260000|2022-02-21 14:21:00|941.4|930.6|942.4|931.6|943.7|932.9|941.4|930.6|16
1645453270000|2022-02-21 14:21:10|942.21|931.41|941.4|930.6|942.21|931.41|941.4|930.6|15
1645453280000|2022-02-21 14:21:20|941.72|930.92|942.9|932.1|943.65|932.85|941.72|930.92|15
1645453290000|2022-02-21 14:21:30|943.9|933.1|946.4|935.6|946.4|935.6|943.9|933.1|22
1645453300000|2022-02-21 14:21:40|945.9|935.1|945.22|934.42|945.9|935.1|944.45|933.65|7
1645453310000|2022-02-21 14:21:50|945.45|934.65|947.15|936.35|947.15|936.35|945.45|934.65|8
1645453320000|2022-02-21 14:22:00|946.9|936.1|946.65|935.85|946.9|936.1|945.65|934.85|8
1645453330000|2022-02-21 14:22:10|946.79|935.99|946.31|935.51|946.79|935.99|945.4|934.6|16
1645453340000|2022-02-21 14:22:20|946.15|935.35|944.62|933.82|946.15|935.35|944.4|933.6|13
1645453350000|2022-02-21 14:22:30|944.51|933.71|944.4|933.6|944.75|933.95|944.4|933.6|4
1645453360000|2022-02-21 14:22:40|944.9|934.1|944.9|934.1|945.4|934.6|944.9|934.1|4
1645453370000|2022-02-21 14:22:50|944.84|934.04|945.4|934.6|945.65|934.85|944.84|934.04|7
1645453380000|2022-02-21 14:23:00|945.22|934.42|946.4|935.6|946.49|935.69|945.22|934.42|13
1645453390000|2022-02-21 14:23:10|945.9|935.1|945.4|934.6|945.9|935.1|945.4|934.6|4
1645453400000|2022-02-21 14:23:20|945.15|934.35|944.4|933.6|945.4|934.6|944.4|933.6|7
1645453410000|2022-02-21 14:23:30|944.49|933.69|944.9|934.1|944.9|934.1|944.49|933.69|4
1645453430000|2022-02-21 14:23:50|944.4|933.6|943.9|933.1|944.4|933.6|943.9|933.1|5
1645453440000|2022-02-21 14:24:00|944.28|933.48|944.8|934|944.9|934.1|943.9|933.1|17
1645453450000|2022-02-21 14:24:10|945|934.2|946.19|935.39|946.44|935.64|944.9|934.1|13
1645453460000|2022-02-21 14:24:20|945.98|935.18|947.4|936.6|947.85|937.05|945.92|935.12|17
1645453470000|2022-02-21 14:24:30|947.53|936.73|948.4|937.6|949.05|938.25|947.28|936.48|16
1645453480000|2022-02-21 14:24:40|947.9|937.1|948.4|937.6|948.67|937.87|947.9|937.1|15
1645453490000|2022-02-21 14:24:50|948.39|937.59|947.9|937.1|948.39|937.59|947.4|936.6|11
1645453500000|2022-02-21 14:25:00|947.4|936.6|948.85|938.05|948.85|938.05|947.4|936.6|8
1645453510000|2022-02-21 14:25:10|948.61|937.81|947.4|936.6|948.61|937.81|946.9|936.1|12
1645453520000|2022-02-21 14:25:20|947.72|936.92|951.11|940.31|951.11|940.31|947.72|936.92|21
1645453530000|2022-02-21 14:25:30|951.93|941.13|951.14|940.34|952.67|941.87|951.14|940.34|18
1645453540000|2022-02-21 14:25:40|951.4|940.6|952.95|942.15|953.3|942.5|951.4|940.6|16
1645453550000|2022-02-21 14:25:50|952.9|942.1|952.9|942.1|954|943.2|952.9|942.1|12
1645453560000|2022-02-21 14:26:00|952.53|941.73|950.4|939.6|952.9|942.1|950.4|939.6|9
1645453570000|2022-02-21 14:26:10|949.85|939.05|951.4|940.6|951.4|940.6|949.4|938.6|9
1645453580000|2022-02-21 14:26:20|951.9|941.1|952.9|942.1|952.9|942.1|951|940.2|10
1645453590000|2022-02-21 14:26:30|952.53|941.73|952.9|942.1|952.9|942.1|952.49|941.69|6
1645453600000|2022-02-21 14:26:40|952.65|941.85|950.47|939.67|952.65|941.85|950.34|939.54|11
1645453610000|2022-02-21 14:26:50|950.69|939.89|948.8|938|950.75|939.95|948.8|938|13
1645453620000|2022-02-21 14:27:00|949.3|938.5|949.39|938.59|950.25|939.45|949.15|938.35|7
1645453630000|2022-02-21 14:27:10|949.32|938.52|948.9|938.1|949.32|938.52|948.9|938.1|2
1645453640000|2022-02-21 14:27:20|948.59|937.79|948.4|937.6|949.3|938.5|948.3|937.5|12
1645453650000|2022-02-21 14:27:30|948.15|937.35|947.12|936.32|948.15|937.35|946.4|935.6|18
1645453660000|2022-02-21 14:27:40|946.9|936.1|947.4|936.6|947.48|936.68|946.9|936.1|7
1645453670000|2022-02-21 14:27:50|947.9|937.1|949.55|938.75|949.55|938.75|947.4|936.6|7
1645453680000|2022-02-21 14:28:00|949.32|938.52|948.9|938.1|949.43|938.63|948.9|938.1|6
1645453690000|2022-02-21 14:28:10|948.4|937.6|949.19|938.39|949.6|938.8|948.4|937.6|13
1645453700000|2022-02-21 14:28:20|948.9|938.1|949.4|938.6|949.75|938.95|948.65|937.85|12
1645453710000|2022-02-21 14:28:30|949.59|938.79|950.4|939.6|950.75|939.95|949.59|938.79|7
1645453720000|2022-02-21 14:28:40|950.75|939.95|950.5|939.7|950.9|940.1|950.4|939.6|4
1645453730000|2022-02-21 14:28:50|950.49|939.69|949.9|939.1|950.73|939.93|949.9|939.1|6
1645453740000|2022-02-21 14:29:00|949.73|938.93|948.53|937.73|949.73|938.93|948.53|937.73|9
1645453750000|2022-02-21 14:29:10|948.9|938.1|947.8|937|948.9|938.1|947.79|936.99|8
1645453760000|2022-02-21 14:29:20|947.72|936.92|946.6|935.8|947.8|937|946.6|935.8|7
1645453770000|2022-02-21 14:29:30|945.9|935.1|945.4|934.6|946.3|935.5|945.4|934.6|5
1645453780000|2022-02-21 14:29:40|945.53|934.73|945.24|934.44|945.55|934.75|944.53|933.73|12
1645453790000|2022-02-21 14:29:50|945.15|934.35|945.05|934.25|945.9|935.1|944.9|934.1|15
1645453800000|2022-02-21 14:30:00|944.9|934.1|946.06|935.26|946.06|935.26|944.9|934.1|11
1645453810000|2022-02-21 14:30:10|946.25|935.45|946.95|936.15|947.3|936.5|946.25|935.45|11
1645453820000|2022-02-21 14:30:20|946.9|936.1|946.76|935.96|946.9|936.1|946.05|935.25|12
1645453830000|2022-02-21 14:30:30|946.01|935.21|944.77|933.97|946.01|935.21|944.77|933.97|7
1645453840000|2022-02-21 14:30:40|944.9|934.1|944.45|933.65|944.9|934.1|944.2|933.4|9
1645453850000|2022-02-21 14:30:50|944.2|933.4|944.16|933.36|944.2|933.4|943.91|933.11|4
1645453860000|2022-02-21 14:31:00|944.65|933.85|943.9|933.1|944.65|933.85|943.9|933.1|8
1645453870000|2022-02-21 14:31:10|944.12|933.32|943.75|932.95|944.5|933.7|943.67|932.87|9
1645453880000|2022-02-21 14:31:20|943.35|932.55|941.69|930.89|943.35|932.55|941.4|930.6|12
1645453890000|2022-02-21 14:31:30|941.6|930.8|940.4|929.6|941.6|930.8|939.95|929.15|16
1645453900000|2022-02-21 14:31:40|939.9|929.1|939.04|928.24|939.9|929.1|939.04|928.24|5
1645453910000|2022-02-21 14:31:50|938.9|928.1|938.4|927.6|938.9|928.1|938.4|927.6|2
1645453920000|2022-02-21 14:32:00|937.9|927.1|937.66|926.86|938.07|927.27|937.4|926.6|12
1645453930000|2022-02-21 14:32:10|937.87|927.07|936.9|926.1|937.9|927.1|936.9|926.1|5
1645453940000|2022-02-21 14:32:20|937|926.2|936.9|926.1|937.05|926.25|936.73|925.93|9
1645453950000|2022-02-21 14:32:30|936.73|925.93|937.9|927.1|937.9|927.1|936.73|925.93|7
1645453960000|2022-02-21 14:32:40|938.05|927.25|938.3|927.5|938.9|928.1|938.02|927.22|13
1645453970000|2022-02-21 14:32:50|938.75|927.95|939.1|928.3|939.1|928.3|938.4|927.6|8
1645453980000|2022-02-21 14:33:00|939.15|928.35|939.82|929.02|939.9|929.1|939.08|928.28|7
1645453990000|2022-02-21 14:33:10|940.4|929.6|940.83|930.03|940.83|930.03|940.15|929.35|8
1645454000000|2022-02-21 14:33:20|940.92|930.12|941.14|930.34|941.18|930.38|940.83|930.03|11
1645454010000|2022-02-21 14:33:30|940.98|930.18|941.35|930.55|941.35|930.55|940.98|930.18|6
1645454020000|2022-02-21 14:33:40|941.19|930.39|941.49|930.69|941.49|930.69|941.19|930.39|2
1645454030000|2022-02-21 14:33:50|941.8|931|942.78|931.98|942.81|932.01|941.8|931|10
1645454040000|2022-02-21 14:34:00|942.9|932.1|942.9|932.1|942.9|932.1|942.9|932.1|1
1645454050000|2022-02-21 14:34:10|942.82|932.02|942.24|931.44|942.9|932.1|942.24|931.44|6
1645454060000|2022-02-21 14:34:20|942.64|931.84|942.14|931.34|942.64|931.84|942.14|931.34|2
1645454070000|2022-02-21 14:34:30|942.29|931.49|942.76|931.96|942.76|931.96|942.29|931.49|4
1645454100000|2022-02-21 14:35:00|942.9|932.1|941.6|930.8|942.9|932.1|941.6|930.8|6
1645454110000|2022-02-21 14:35:10|941.4|930.6|940.99|930.19|941.4|930.6|940.9|930.1|4
1645454120000|2022-02-21 14:35:20|941.49|930.69|941.8|931|941.8|931|941.49|930.69|2
1645454130000|2022-02-21 14:35:30|941.9|931.1|943.44|932.64|943.76|932.96|941.9|931.1|7
1645454140000|2022-02-21 14:35:40|943.9|933.1|944.55|933.75|944.55|933.75|943.9|933.1|5
1645454150000|2022-02-21 14:35:50|944.33|933.53|943.45|932.65|944.33|933.53|943.45|932.65|5
1645454160000|2022-02-21 14:36:00|943.35|932.55|943.25|932.45|943.35|932.55|943.25|932.45|2
1645454170000|2022-02-21 14:36:10|943.2|932.4|942.77|931.97|943.2|932.4|942.25|931.45|6
1645454180000|2022-02-21 14:36:20|942.9|932.1|942.83|932.03|942.9|932.1|942.47|931.67|6
1645454190000|2022-02-21 14:36:30|942.71|931.91|942.71|931.91|942.71|931.91|942.71|931.91|1
1645454200000|2022-02-21 14:36:40|942.41|931.61|942.71|931.91|942.71|931.91|942.41|931.61|2
1645454210000|2022-02-21 14:36:50|942.98|932.18|942.98|932.18|942.98|932.18|942.98|932.18|1
1645454220000|2022-02-21 14:37:00|942.96|932.16|943.11|932.31|943.11|932.31|942.96|932.16|2
1645454230000|2022-02-21 14:37:10|943.12|932.32|943.49|932.69|943.49|932.69|943.12|932.32|5
1645454240000|2022-02-21 14:37:20|943.99|933.19|944.85|934.05|944.85|934.05|943.95|933.15|7
1645454250000|2022-02-21 14:37:30|945.04|934.24|945.11|934.31|945.11|934.31|944.85|934.05|4
1645454260000|2022-02-21 14:37:40|945.22|934.42|945.27|934.47|945.27|934.47|945.22|934.42|2
1645454270000|2022-02-21 14:37:50|945.26|934.46|945.81|935.01|945.81|935.01|944.9|934.1|8
1645454280000|2022-02-21 14:38:00|945.85|935.05|945.97|935.17|945.97|935.17|945.85|935.05|3
1645454290000|2022-02-21 14:38:10|945.9|935.1|945.79|934.99|945.9|935.1|945.69|934.89|3
1645454300000|2022-02-21 14:38:20|945.44|934.64|945.46|934.66|945.46|934.66|945.44|934.64|3
1645454310000|2022-02-21 14:38:30|945.34|934.54|945.34|934.54|945.34|934.54|945.34|934.54|1
1645454320000|2022-02-21 14:38:40|945.24|934.44|945.24|934.44|945.24|934.44|945.24|934.44|1
1645454340000|2022-02-21 14:39:00|945.29|934.49|946.3|935.5|946.3|935.5|945.29|934.49|7
1645454350000|2022-02-21 14:39:10|946.61|935.81|946.1|935.3|946.64|935.84|946.1|935.3|6
1645454360000|2022-02-21 14:39:20|946.45|935.65|946.45|935.65|946.45|935.65|946.45|935.65|1
1645454370000|2022-02-21 14:39:30|946.9|936.1|947.06|936.26|947.07|936.27|946.9|936.1|4
1645454380000|2022-02-21 14:39:40|947.05|936.25|946.9|936.1|947.05|936.25|946.9|936.1|2
1645454390000|2022-02-21 14:39:50|946.25|935.45|946.25|935.45|946.25|935.45|946.25|935.45|1
1645454400000|2022-02-21 14:40:00|946.65|935.85|946.87|936.07|946.87|936.07|946.4|935.6|8
1645454410000|2022-02-21 14:40:10|946.9|936.1|948.81|938.01|948.81|938.01|946.9|936.1|5
1645454420000|2022-02-21 14:40:20|948.95|938.15|948.66|937.86|949.15|938.35|947.9|937.1|16
1645454430000|2022-02-21 14:40:30|948.75|937.95|948.1|937.3|948.75|937.95|948.1|937.3|5
1645454440000|2022-02-21 14:40:40|947.85|937.05|948.14|937.34|948.14|937.34|947.85|937.05|5
1645454450000|2022-02-21 14:40:50|948.43|937.63|948.75|937.95|948.75|937.95|948.43|937.63|2
1645454460000|2022-02-21 14:41:00|948.85|938.05|949.7|938.9|949.7|938.9|948.85|938.05|8
1645454470000|2022-02-21 14:41:10|949.47|938.67|950.05|939.25|950.13|939.33|949.47|938.67|8
1645454480000|2022-02-21 14:41:20|949.9|939.1|949.35|938.55|950.3|939.5|949.35|938.55|10
1645454490000|2022-02-21 14:41:30|949.17|938.37|949.43|938.63|949.43|938.63|948.9|938.1|7
1645454500000|2022-02-21 14:41:40|949.2|938.4|949.2|938.4|949.2|938.4|949.2|938.4|1
1645454510000|2022-02-21 14:41:50|948.82|938.02|948.9|938.1|949.13|938.33|948.82|938.02|3
1645454520000|2022-02-21 14:42:00|949.15|938.35|949.22|938.42|949.34|938.54|949.15|938.35|3
1645454530000|2022-02-21 14:42:10|949.25|938.45|949.87|939.07|949.87|939.07|949.25|938.45|6
1645454540000|2022-02-21 14:42:20|949.92|939.12|950.13|939.33|950.31|939.51|949.9|939.1|9
1645454560000|2022-02-21 14:42:40|950.03|939.23|950.03|939.23|950.03|939.23|950.03|939.23|1
1645454570000|2022-02-21 14:42:50|950|939.2|949.63|938.83|950|939.2|949.48|938.68|4
1645454580000|2022-02-21 14:43:00|949.58|938.78|949.7|938.9|949.7|938.9|949.58|938.78|4
1645454590000|2022-02-21 14:43:10|949.9|939.1|950.76|939.96|950.76|939.96|949.9|939.1|7
1645454600000|2022-02-21 14:43:20|950.82|940.02|951.74|940.94|951.74|940.94|950.82|940.02|8
1645454610000|2022-02-21 14:43:30|951.8|941|950.62|939.82|951.8|941|950.28|939.48|12
1645454620000|2022-02-21 14:43:40|950.63|939.83|949.9|939.1|950.63|939.83|949.9|939.1|4
1645454630000|2022-02-21 14:43:50|949.87|939.07|949.65|938.85|949.87|939.07|949.65|938.85|2
1645454640000|2022-02-21 14:44:00|949.15|938.35|947.9|937.1|949.15|938.35|947.9|937.1|9
1645454660000|2022-02-21 14:44:20|948.12|937.32|947.95|937.15|948.63|937.83|947.95|937.15|10
1645454670000|2022-02-21 14:44:30|947.7|936.9|947.62|936.82|947.7|936.9|947.4|936.6|4
1645454680000|2022-02-21 14:44:40|947.12|936.32|946.9|936.1|947.12|936.32|946.81|936.01|6
1645454690000|2022-02-21 14:44:50|946.79|935.99|946.35|935.55|946.9|936.1|946.35|935.55|9
1645454700000|2022-02-21 14:45:00|946.6|935.8|946.91|936.11|946.91|936.11|946.15|935.35|6
1645454710000|2022-02-21 14:45:10|946.9|936.1|946.76|935.96|946.9|936.1|946.76|935.96|2
1645454720000|2022-02-21 14:45:20|946.83|936.03|946.92|936.12|947.17|936.37|946.68|935.88|5
1645454730000|2022-02-21 14:45:30|946.9|936.1|946.86|936.06|946.9|936.1|945.9|935.1|11
1645454740000|2022-02-21 14:45:40|946.89|936.09|946.9|936.1|947.65|936.85|946.89|936.09|7
1645454760000|2022-02-21 14:46:00|946.8|936|946.66|935.86|946.8|936|946.66|935.86|2
1645454770000|2022-02-21 14:46:10|946.16|935.36|945.55|934.75|946.16|935.36|945.17|934.37|11
1645454780000|2022-02-21 14:46:20|945.9|935.1|946.94|936.14|946.94|936.14|945.8|935|8
1645454790000|2022-02-21 14:46:30|946.9|936.1|949.21|938.41|949.21|938.41|946.9|936.1|21
1645454800000|2022-02-21 14:46:40|949.19|938.39|949.76|938.96|949.8|939|948.9|938.1|11
1645454810000|2022-02-21 14:46:50|949.9|939.1|949.4|938.6|949.9|939.1|949.4|938.6|7
1645454820000|2022-02-21 14:47:00|948.85|938.05|948.76|937.96|948.85|938.05|948.4|937.6|7
1645454830000|2022-02-21 14:47:10|948.79|937.99|948.85|938.05|949.29|938.49|948.42|937.62|10
1645454840000|2022-02-21 14:47:20|948.78|937.98|949.61|938.81|949.61|938.81|948.65|937.85|8
1645454850000|2022-02-21 14:47:30|949.53|938.73|949.9|939.1|949.9|939.1|949.13|938.33|14
1645454870000|2022-02-21 14:47:50|949.85|939.05|949.49|938.69|949.85|939.05|949.05|938.25|5
1645454880000|2022-02-21 14:48:00|949.67|938.87|950.2|939.4|950.2|939.4|949.56|938.76|5
1645454890000|2022-02-21 14:48:10|950.7|939.9|951.38|940.58|951.6|940.8|950.7|939.9|7
1645454900000|2022-02-21 14:48:20|951.63|940.83|950.9|940.1|951.65|940.85|950.81|940.01|10
1645454910000|2022-02-21 14:48:30|950.82|940.02|950.2|939.4|950.82|940.02|949.95|939.15|10
1645454920000|2022-02-21 14:48:40|949.95|939.15|949.9|939.1|949.95|939.15|949.9|939.1|2
1645454930000|2022-02-21 14:48:50|950.4|939.6|950.15|939.35|950.4|939.6|950.15|939.35|2
1645454940000|2022-02-21 14:49:00|949.9|939.1|949.76|938.96|949.9|939.1|949.67|938.87|4
1645454950000|2022-02-21 14:49:10|949.67|938.87|948.9|938.1|949.76|938.96|948.9|938.1|5
1645454960000|2022-02-21 14:49:20|948.82|938.02|948.67|937.87|948.82|938.02|948.67|937.87|3
1645454970000|2022-02-21 14:49:30|948.88|938.08|948.9|938.1|949|938.2|948.88|938.08|4
1645454980000|2022-02-21 14:49:40|949|938.2|949.52|938.72|949.77|938.97|949|938.2|8
1645454990000|2022-02-21 14:49:50|949.51|938.71|948.9|938.1|949.52|938.72|948.9|938.1|6
1645455000000|2022-02-21 14:50:00|949.02|938.22|949.35|938.55|949.35|938.55|949.02|938.22|4
1645455010000|2022-02-21 14:50:10|949.27|938.47|948.4|937.6|949.27|938.47|948.4|937.6|7
1645455020000|2022-02-21 14:50:20|947.9|937.1|947.64|936.84|947.9|937.1|947.64|936.84|4
1645455030000|2022-02-21 14:50:30|947.7|936.9|947.57|936.77|947.7|936.9|947.57|936.77|2
1645455040000|2022-02-21 14:50:40|947.66|936.86|947.9|937.1|948.01|937.21|947.66|936.86|4
1645455050000|2022-02-21 14:50:50|948.01|937.21|948.33|937.53|948.48|937.68|948.01|937.21|9
1645455060000|2022-02-21 14:51:00|948.34|937.54|948.25|937.45|948.34|937.54|948.1|937.3|4
1645455070000|2022-02-21 14:51:10|948.15|937.35|948.48|937.68|948.48|937.68|948.05|937.25|6
1645455080000|2022-02-21 14:51:20|948.57|937.77|948.58|937.78|948.58|937.78|948.57|937.77|2
1645455090000|2022-02-21 14:51:30|948.54|937.74|948.79|937.99|948.79|937.99|948.47|937.67|5
1645455100000|2022-02-21 14:51:40|948.61|937.81|948.15|937.35|948.8|938|948.15|937.35|7
1645455110000|2022-02-21 14:51:50|947.95|937.15|947.68|936.88|947.95|937.15|947.52|936.72|7
1645455120000|2022-02-21 14:52:00|947.9|937.1|947.9|937.1|947.93|937.13|947.9|937.1|3
1645455130000|2022-02-21 14:52:10|947.57|936.77|947.63|936.83|947.64|936.84|947.57|936.77|5
1645455140000|2022-02-21 14:52:20|947.74|936.94|948.2|937.4|948.48|937.68|947.74|936.94|6
1645455150000|2022-02-21 14:52:30|948.44|937.64|948.04|937.24|948.44|937.64|947.9|937.1|4
1645455160000|2022-02-21 14:52:40|948.53|937.73|948.25|937.45|948.53|937.73|948.25|937.45|4
1645455170000|2022-02-21 14:52:50|948.49|937.69|947.66|936.86|948.49|937.69|947.66|936.86|5
1645455180000|2022-02-21 14:53:00|947.86|937.06|947.9|937.1|948.06|937.26|947.86|937.06|4
1645455190000|2022-02-21 14:53:10|948.06|937.26|948.79|937.99|948.79|937.99|948.06|937.26|8
1645455200000|2022-02-21 14:53:20|948.9|938.1|949|938.2|949.28|938.48|948.8|938|14
1645455210000|2022-02-21 14:53:30|949.01|938.21|949.01|938.21|949.01|938.21|949|938.2|3
1645455220000|2022-02-21 14:53:40|949|938.2|949.07|938.27|949.07|938.27|949|938.2|11
1645455230000|2022-02-21 14:53:50|949.01|938.21|949|938.2|949.01|938.21|949|938.2|8
1645455240000|2022-02-21 14:54:00|949.01|938.21|948.9|938.1|949.01|938.21|948.75|937.95|14
1645455250000|2022-02-21 14:54:10|948.77|937.97|948.41|937.61|948.9|938.1|947.99|937.19|7
1645455260000|2022-02-21 14:54:20|948.5|937.7|948.9|938.1|949|938.2|948.5|937.7|5
1645455270000|2022-02-21 14:54:30|949.4|938.6|949.4|938.6|949.4|938.6|949.4|938.6|1
1645455280000|2022-02-21 14:54:40|949.69|938.89|949.8|939|949.8|939|949.69|938.89|2
1645455290000|2022-02-21 14:54:50|949.52|938.72|949.9|939.1|949.9|939.1|949.52|938.72|3
1645455300000|2022-02-21 14:55:00|949.68|938.88|949.4|938.6|949.68|938.88|949|938.2|5
1645455310000|2022-02-21 14:55:10|948.9|938.1|948.9|938.1|948.9|938.1|948.69|937.89|3
1645455330000|2022-02-21 14:55:30|948.4|937.6|947.57|936.77|948.4|937.6|947.57|936.77|7
1645455340000|2022-02-21 14:55:40|947.07|936.27|947.65|936.85|947.65|936.85|947.07|936.27|6
1645455350000|2022-02-21 14:55:50|947.57|936.77|947.56|936.76|947.57|936.77|947.56|936.76|2
1645455360000|2022-02-21 14:56:00|947.6|936.8|947.9|937.1|948.03|937.23|947.56|936.76|5
1645455370000|2022-02-21 14:56:10|947.91|937.11|948.15|937.35|948.15|937.35|947.91|937.11|2
1645455380000|2022-02-21 14:56:20|948.04|937.24|948.9|938.1|948.9|938.1|948.04|937.24|4
1645455390000|2022-02-21 14:56:30|949.05|938.25|949.8|939|949.8|939|949.05|938.25|5
1645455400000|2022-02-21 14:56:40|949.9|939.1|949.4|938.6|949.9|939.1|949.4|938.6|4
1645455410000|2022-02-21 14:56:50|949.65|938.85|948.96|938.16|949.9|939.1|948.95|938.15|5
1645455420000|2022-02-21 14:57:00|949.17|938.37|949.8|939|949.8|939|949.17|938.37|3
1645455430000|2022-02-21 14:57:10|949.9|939.1|949.9|939.1|949.9|939.1|949.9|939.1|1
1645455440000|2022-02-21 14:57:20|950.03|939.23|950.67|939.87|950.67|939.87|950.03|939.23|2
1645455450000|2022-02-21 14:57:30|950.9|940.1|950.9|940.1|950.9|940.1|950.9|940.1|1
1645455470000|2022-02-21 14:57:50|950.76|939.96|949.9|939.1|950.76|939.96|949.9|939.1|4
1645455480000|2022-02-21 14:58:00|950.3|939.5|949.9|939.1|950.3|939.5|949.9|939.1|3
1645455490000|2022-02-21 14:58:10|949.84|939.04|949.9|939.1|949.9|939.1|949.84|939.04|2
1645455530000|2022-02-21 14:58:50|949.79|938.99|949.79|938.99|949.79|938.99|949.79|938.99|1
1645455540000|2022-02-21 14:59:00|949.9|939.1|949.9|939.1|949.9|939.1|949.9|939.1|1
1645455550000|2022-02-21 14:59:10|949.81|939.01|949.81|939.01|949.81|939.01|949.81|939.01|1
1645455560000|2022-02-21 14:59:20|949.79|938.99|949.2|938.4|949.79|938.99|949.2|938.4|2
1645455570000|2022-02-21 14:59:30|949.07|938.27|949.82|939.02|949.82|939.02|949.07|938.27|4
1645455580000|2022-02-21 14:59:40|949.9|939.1|948.9|938.1|949.9|939.1|948.9|938.1|3
1645455590000|2022-02-21 14:59:50|948.46|937.66|947.17|936.37|948.46|937.66|947.17|936.37|2
1645455600000|2022-02-21 15:00:00|946.9|936.1|947.86|937.06|947.86|937.06|946.9|936.1|6
1645455610000|2022-02-21 15:00:10|947.9|937.1|948.64|937.84|948.73|937.93|947.9|937.1|4
1645455620000|2022-02-21 15:00:20|948.24|937.44|948.8|938|948.8|938|948.24|937.44|2
1645455630000|2022-02-21 15:00:30|949.1|938.3|948.4|937.6|949.1|938.3|948.4|937.6|4
1645455640000|2022-02-21 15:00:40|946.9|936.1|946.4|935.6|946.9|936.1|946.4|935.6|3
1645455660000|2022-02-21 15:01:00|946.7|935.9|946.9|936.1|946.9|936.1|946.5|935.7|3
1645455680000|2022-02-21 15:01:20|946.72|935.92|946.08|935.28|946.72|935.92|946.08|935.28|3
1645455690000|2022-02-21 15:01:30|945.98|935.18|945.9|935.1|945.98|935.18|945.9|935.1|2
1645455710000|2022-02-21 15:01:50|945.4|934.6|945.4|934.6|945.4|934.6|945.4|934.6|1
1645455730000|2022-02-21 15:02:10|944.9|934.1|944.9|934.1|944.9|934.1|944.9|934.1|1
1645455750000|2022-02-21 15:02:30|944.4|933.6|944.82|934.02|944.82|934.02|944.06|933.26|5
1645455760000|2022-02-21 15:02:40|944.9|934.1|945.8|935|945.8|935|944.9|934.1|3
1645455770000|2022-02-21 15:02:50|946.16|935.36|946.16|935.36|946.16|935.36|946.16|935.36|1
1645455780000|2022-02-21 15:03:00|946.55|935.75|946.55|935.75|946.55|935.75|946.55|935.75|1
1645455790000|2022-02-21 15:03:10|946.24|935.44|946.9|936.1|946.9|936.1|946.24|935.44|5
1645455800000|2022-02-21 15:03:20|947.66|936.86|947.9|937.1|947.9|937.1|947.66|936.86|3
1645455810000|2022-02-21 15:03:30|947.95|937.15|949.28|938.48|949.28|938.48|947.95|937.15|8
1645455820000|2022-02-21 15:03:40|949.44|938.64|949.49|938.69|949.49|938.69|949.44|938.64|2
1645455830000|2022-02-21 15:03:50|949.8|939|950.65|939.85|950.83|940.03|949.8|939|6
1645455840000|2022-02-21 15:04:00|950.25|939.45|950.9|940.1|950.9|940.1|950|939.2|4
1645455850000|2022-02-21 15:04:10|950.98|940.18|951.9|941.1|951.9|941.1|950.98|940.18|6
1645455860000|2022-02-21 15:04:20|951.4|940.6|951.21|940.41|951.9|941.1|951.21|940.41|9
1645455870000|2022-02-21 15:04:30|951.02|940.22|950.85|940.05|951.02|940.22|950.52|939.72|4
1645455880000|2022-02-21 15:04:40|950.9|940.1|950.12|939.32|950.9|940.1|950.12|939.32|4
1645455900000|2022-02-21 15:05:00|950.52|939.72|949.77|938.97|950.52|939.72|949.77|938.97|4
1645455910000|2022-02-21 15:05:10|949.69|938.89|949.63|938.83|949.69|938.89|949.63|938.83|2
1645455920000|2022-02-21 15:05:20|949.7|938.9|951.12|940.32|951.12|940.32|949.67|938.87|13
1645455930000|2022-02-21 15:05:30|951.27|940.47|951.9|941.1|951.9|941.1|951.27|940.47|5
1645455940000|2022-02-21 15:05:40|951.99|941.19|952.59|941.79|952.59|941.79|951.9|941.1|6
1645455950000|2022-02-21 15:05:50|952.9|942.1|952.38|941.58|952.9|942.1|952.38|941.58|3
1645455960000|2022-02-21 15:06:00|952.1|941.3|952.1|941.3|952.4|941.6|952.1|941.3|3
1645455970000|2022-02-21 15:06:10|951.85|941.05|951.46|940.66|951.85|941.05|951.46|940.66|2
1645455980000|2022-02-21 15:06:20|950.96|940.16|950.9|940.1|950.96|940.16|950.4|939.6|6
1645455990000|2022-02-21 15:06:30|950.93|940.13|950.9|940.1|950.93|940.13|950.9|940.1|2
1645456000000|2022-02-21 15:06:40|951|940.2|950.49|939.69|951|940.2|950.49|939.69|3
1645456010000|2022-02-21 15:06:50|950.75|939.95|950.58|939.78|950.75|939.95|950.36|939.56|4
1645456020000|2022-02-21 15:07:00|950.36|939.56|950.49|939.69|950.75|939.95|950.36|939.56|4
1645456030000|2022-02-21 15:07:10|950.4|939.6|949.9|939.1|950.4|939.6|949.9|939.1|2
1645456040000|2022-02-21 15:07:20|950.15|939.35|950.9|940.1|951.02|940.22|950.15|939.35|6
1645456050000|2022-02-21 15:07:30|950.71|939.91|950.9|940.1|950.9|940.1|950.71|939.91|2
1645456060000|2022-02-21 15:07:40|950.84|940.04|950.9|940.1|950.9|940.1|950.74|939.94|3
1645456070000|2022-02-21 15:07:50|950.74|939.94|950.4|939.6|950.74|939.94|950.15|939.35|7
1645456080000|2022-02-21 15:08:00|950.55|939.75|950.61|939.81|950.61|939.81|950.55|939.75|2
1645456090000|2022-02-21 15:08:10|950.9|940.1|950.9|940.1|951.28|940.48|950.9|940.1|3
1645456110000|2022-02-21 15:08:30|950.98|940.18|951.82|941.02|951.82|941.02|950.98|940.18|3
1645456120000|2022-02-21 15:08:40|951.9|941.1|951.9|941.1|951.9|941.1|951.9|941.1|1
1645456130000|2022-02-21 15:08:50|952.06|941.26|953.69|942.89|953.69|942.89|952.06|941.26|8
1645456140000|2022-02-21 15:09:00|954.3|943.5|954.5|943.7|954.55|943.75|954.3|943.5|8
1645456150000|2022-02-21 15:09:10|954.85|944.05|954.85|944.05|954.85|944.05|954.85|944.05|1
1645456160000|2022-02-21 15:09:20|954.94|944.14|955.1|944.3|955.67|944.87|954.94|944.14|5
1645456170000|2022-02-21 15:09:30|955.78|944.98|957.66|946.86|957.66|946.86|955.78|944.98|11
1645456180000|2022-02-21 15:09:40|958.09|947.29|957.87|947.07|959.5|948.7|957.66|946.86|11
1645456190000|2022-02-21 15:09:50|958.73|947.93|958.7|947.9|958.73|947.93|958.7|947.9|2
1645456200000|2022-02-21 15:10:00|958.83|948.03|957.83|947.03|958.83|948.03|957.83|947.03|3
1645456210000|2022-02-21 15:10:10|956.9|946.1|956.9|946.1|956.9|946.1|956.9|946.1|1
1645456220000|2022-02-21 15:10:20|956.56|945.76|956.7|945.9|956.8|946|955.9|945.1|6
1645456230000|2022-02-21 15:10:30|956.64|945.84|955.4|944.6|956.65|945.85|955.4|944.6|8
1645456240000|2022-02-21 15:10:40|954.4|943.6|954.3|943.5|954.8|944|954.3|943.5|4
1645456250000|2022-02-21 15:10:50|953.9|943.1|954.4|943.6|954.4|943.6|953.9|943.1|2
1645456260000|2022-02-21 15:11:00|954.75|943.95|954.9|944.1|954.9|944.1|954.75|943.95|2
1645456270000|2022-02-21 15:11:10|954.96|944.16|955.47|944.67|955.47|944.67|954.96|944.16|2
1645456280000|2022-02-21 15:11:20|955.9|945.1|955.9|945.1|956.4|945.6|955.9|945.1|7
1645456290000|2022-02-21 15:11:30|956.15|945.35|957.65|946.85|957.65|946.85|956.15|945.35|4
1645456300000|2022-02-21 15:11:40|957.3|946.5|956.9|946.1|957.3|946.5|956.9|946.1|2
1645456320000|2022-02-21 15:12:00|956.42|945.62|956.21|945.41|956.42|945.62|956.17|945.37|4
1645456330000|2022-02-21 15:12:10|956.17|945.37|956.15|945.35|956.6|945.8|955.9|945.1|8
1645456340000|2022-02-21 15:12:20|956.32|945.52|957.9|947.1|957.9|947.1|956.32|945.52|13
1645456360000|2022-02-21 15:12:40|957.53|946.73|957.9|947.1|957.9|947.1|957.53|946.73|3
1645456370000|2022-02-21 15:12:50|958|947.2|958|947.2|958|947.2|958|947.2|1
1645456380000|2022-02-21 15:13:00|957.9|947.1|959.35|948.55|959.35|948.55|957.9|947.1|9
1645456390000|2022-02-21 15:13:10|959.25|948.45|961.85|951.05|961.85|951.05|959.25|948.45|13
1645456400000|2022-02-21 15:13:20|961.4|950.6|961.31|950.51|961.45|950.65|959.9|949.1|23
1645456410000|2022-02-21 15:13:30|960.9|950.1|959.9|949.1|960.9|950.1|959.9|949.1|7
1645456420000|2022-02-21 15:13:40|959.85|949.05|958.53|947.73|959.85|949.05|958.4|947.6|13
1645456430000|2022-02-21 15:13:50|958.75|947.95|959.8|949|959.8|949|958.75|947.95|7
1645456440000|2022-02-21 15:14:00|958.9|948.1|959.64|948.84|959.64|948.84|958.9|948.1|5
1645456450000|2022-02-21 15:14:10|959.9|949.1|959.54|948.74|959.9|949.1|958.9|948.1|9
1645456460000|2022-02-21 15:14:20|959.48|948.68|959.99|949.19|959.99|949.19|959.4|948.6|9
1645456470000|2022-02-21 15:14:30|959.8|949|960.9|950.1|960.9|950.1|959.8|949|8
1645456480000|2022-02-21 15:14:40|961.3|950.5|960.4|949.6|961.4|950.6|960.4|949.6|7
1645456490000|2022-02-21 15:14:50|959.8|949|959.04|948.24|959.8|949|959.04|948.24|3
1645456500000|2022-02-21 15:15:00|958.9|948.1|959.15|948.35|959.15|948.35|958.65|947.85|8
1645456510000|2022-02-21 15:15:10|959.8|949|958.9|948.1|959.8|949|958.9|948.1|7
1645456520000|2022-02-21 15:15:20|958.85|948.05|958.9|948.1|958.9|948.1|958.85|948.05|2
1645456530000|2022-02-21 15:15:30|958.99|948.19|959.4|948.6|959.4|948.6|958.9|948.1|4
1645456540000|2022-02-21 15:15:40|959.9|949.1|959.9|949.1|959.9|949.1|959.9|949.1|1
1645456550000|2022-02-21 15:15:50|959.4|948.6|959.4|948.6|959.4|948.6|959.4|948.6|1
1645456560000|2022-02-21 15:16:00|958.9|948.1|960.4|949.6|960.4|949.6|958.9|948.1|6
1645456570000|2022-02-21 15:16:10|960.45|949.65|961.6|950.8|961.68|950.88|960.42|949.62|12
1645456580000|2022-02-21 15:16:20|961.61|950.81|961.4|950.6|961.8|951|961.4|950.6|4
1645456590000|2022-02-21 15:16:30|960.85|950.05|960.55|949.75|960.85|950.05|960.55|949.75|2
1645456600000|2022-02-21 15:16:40|960.8|950|961.8|951|961.8|951|960.8|950|8
1645456610000|2022-02-21 15:16:50|961.9|951.1|962.56|951.76|962.85|952.05|961.9|951.1|6
1645456620000|2022-02-21 15:17:00|962.31|951.51|961.95|951.15|962.31|951.51|961.95|951.15|5
1645456630000|2022-02-21 15:17:10|962.2|951.4|962.9|952.1|962.9|952.1|962.2|951.4|7
1645456640000|2022-02-21 15:17:20|962.85|952.05|963.28|952.48|963.5|952.7|962.85|952.05|10
1645456650000|2022-02-21 15:17:30|963.19|952.39|963.69|952.89|963.69|952.89|963.19|952.39|4
1645456660000|2022-02-21 15:17:40|963.9|953.1|964.85|954.05|964.85|954.05|963.9|953.1|6
1645456670000|2022-02-21 15:17:50|964.63|953.83|962.05|951.25|964.63|953.83|962.05|951.25|11
1645456680000|2022-02-21 15:18:00|962.36|951.56|960.5|949.7|962.36|951.56|960.5|949.7|9
1645456690000|2022-02-21 15:18:10|960.9|950.1|959.9|949.1|960.9|950.1|959.9|949.1|3
1645456700000|2022-02-21 15:18:20|960.4|949.6|960.9|950.1|960.9|950.1|960.01|949.21|9
1645456710000|2022-02-21 15:18:30|960.75|949.95|959.57|948.77|960.75|949.95|959.57|948.77|5
1645456720000|2022-02-21 15:18:40|959.4|948.6|958.8|948|959.4|948.6|958.75|947.95|4
1645456730000|2022-02-21 15:18:50|958.9|948.1|958.9|948.1|958.9|948.1|958.9|948.1|1
1645456750000|2022-02-21 15:19:10|958.64|947.84|957.86|947.06|958.9|948.1|957.86|947.06|5
1645456760000|2022-02-21 15:19:20|957.88|947.08|957.9|947.1|957.9|947.1|957.59|946.79|6
1645456780000|2022-02-21 15:19:40|958.15|947.35|958.75|947.95|958.75|947.95|958.15|947.35|3
1645456790000|2022-02-21 15:19:50|958.8|948|957.86|947.06|958.8|948|957.86|947.06|4
1645456800000|2022-02-21 15:20:00|957.88|947.08|957.36|946.56|957.88|947.08|957.36|946.56|12
1645456810000|2022-02-21 15:20:10|956.9|946.1|956.9|946.1|956.9|946.1|956.9|946.1|1
1645456820000|2022-02-21 15:20:20|956.4|945.6|956.4|945.6|956.46|945.66|956.15|945.35|4
1645456830000|2022-02-21 15:20:30|956.75|945.95|956.75|945.95|956.75|945.95|956.75|945.95|1
1645456840000|2022-02-21 15:20:40|956.9|946.1|957.3|946.5|957.6|946.8|956.9|946.1|5
1645456850000|2022-02-21 15:20:50|956.9|946.1|956.9|946.1|956.9|946.1|956.9|946.1|1
1645456860000|2022-02-21 15:21:00|956.72|945.92|956.2|945.4|956.72|945.92|956.2|945.4|3
1645456870000|2022-02-21 15:21:10|955.9|945.1|955.9|945.1|955.95|945.15|955.9|945.1|3
1645456880000|2022-02-21 15:21:20|956.15|945.35|956.57|945.77|956.8|946|956.15|945.35|4
1645456890000|2022-02-21 15:21:30|956.52|945.72|956.59|945.79|956.59|945.79|956.52|945.72|2
1645456900000|2022-02-21 15:21:40|956.65|945.85|955.9|945.1|956.65|945.85|955.9|945.1|5
1645456920000|2022-02-21 15:22:00|955.95|945.15|955.9|945.1|955.95|945.15|955.9|945.1|2
1645456930000|2022-02-21 15:22:10|956.15|945.35|956.7|945.9|956.8|946|956.15|945.35|6
1645456940000|2022-02-21 15:22:20|956.9|946.1|956.9|946.1|956.9|946.1|956.83|946.03|4
1645456950000|2022-02-21 15:22:30|956.75|945.95|956.7|945.9|956.75|945.95|956.6|945.8|4
1645456960000|2022-02-21 15:22:40|956.62|945.82|955.85|945.05|956.62|945.82|955.85|945.05|5
1645456970000|2022-02-21 15:22:50|955.4|944.6|954.9|944.1|955.4|944.6|954.9|944.1|2
1645456980000|2022-02-21 15:23:00|954.67|943.87|953.01|942.21|954.9|944.1|953.01|942.21|8
1645456990000|2022-02-21 15:23:10|951.9|941.1|953.01|942.21|953.01|942.21|951.57|940.77|11
1645457000000|2022-02-21 15:23:20|952.9|942.1|951.3|940.5|952.9|942.1|950.78|939.98|12
1645457010000|2022-02-21 15:23:30|951.5|940.7|951.9|941.1|952.4|941.6|951.5|940.7|8
1645457020000|2022-02-21 15:23:40|951.7|940.9|951.55|940.75|951.7|940.9|951.55|940.75|3
1645457030000|2022-02-21 15:23:50|951.4|940.6|950.9|940.1|951.4|940.6|950.9|940.1|4
1645457040000|2022-02-21 15:24:00|950.8|940|950.65|939.85|950.8|940|949.9|939.1|13
1645457050000|2022-02-21 15:24:10|950.53|939.73|951.12|940.32|951.4|940.6|950.3|939.5|15
1645457060000|2022-02-21 15:24:20|951.3|940.5|951.58|940.78|951.58|940.78|951.25|940.45|6
1645457070000|2022-02-21 15:24:30|951.85|941.05|951.9|941.1|951.9|941.1|951.85|941.05|2
1645457080000|2022-02-21 15:24:40|952.12|941.32|952.85|942.05|952.85|942.05|952.12|941.32|6
1645457090000|2022-02-21 15:24:50|952.7|941.9|951.9|941.1|952.7|941.9|951.68|940.88|7
1645457100000|2022-02-21 15:25:00|951.91|941.11|952.45|941.65|952.7|941.9|951.9|941.1|7
1645457110000|2022-02-21 15:25:10|952.15|941.35|953.64|942.84|953.65|942.85|952.15|941.35|10
1645457120000|2022-02-21 15:25:20|953.58|942.78|952.9|942.1|953.63|942.83|952.74|941.94|7
1645457130000|2022-02-21 15:25:30|952.4|941.6|950.35|939.55|952.4|941.6|950.35|939.55|8
1645457140000|2022-02-21 15:25:40|949.9|939.1|950.9|940.1|950.9|940.1|949.9|939.1|5
1645457150000|2022-02-21 15:25:50|950.81|940.01|949.9|939.1|950.81|940.01|949.9|939.1|3
1645457160000|2022-02-21 15:26:00|950.4|939.6|950.14|939.34|950.79|939.99|950.14|939.34|9
1645457170000|2022-02-21 15:26:10|950.54|939.74|949.9|939.1|950.54|939.74|949.78|938.98|6
1645457180000|2022-02-21 15:26:20|950.12|939.32|949.9|939.1|950.75|939.95|949.9|939.1|4
1645457190000|2022-02-21 15:26:30|949.54|938.74|949.79|938.99|949.79|938.99|949.54|938.74|4
1645457200000|2022-02-21 15:26:40|949.9|939.1|949.39|938.59|949.9|939.1|949.39|938.59|3
1645457210000|2022-02-21 15:26:50|949.29|938.49|949.29|938.49|949.29|938.49|949.29|938.49|1
1645457220000|2022-02-21 15:27:00|949.57|938.77|949.94|939.14|949.94|939.14|949.57|938.77|4
1645457230000|2022-02-21 15:27:10|950.23|939.43|950.28|939.48|950.69|939.89|950.19|939.39|6
1645457240000|2022-02-21 15:27:20|950.68|939.88|950.68|939.88|950.68|939.88|950.68|939.88|1
1645457250000|2022-02-21 15:27:30|950.8|940|950.8|940|950.8|940|950.8|940|1
1645457260000|2022-02-21 15:27:40|950.9|940.1|951.4|940.6|951.4|940.6|950.9|940.1|3
1645457270000|2022-02-21 15:27:50|951.22|940.42|951|940.2|951.32|940.52|950.9|940.1|5
1645457280000|2022-02-21 15:28:00|950.9|940.1|951.26|940.46|951.9|941.1|950.9|940.1|9
1645457290000|2022-02-21 15:28:10|951.06|940.26|951.8|941|951.8|941|951.06|940.26|6
1645457300000|2022-02-21 15:28:20|951.56|940.76|951.16|940.36|951.56|940.76|951.16|940.36|2
1645457310000|2022-02-21 15:28:30|951.06|940.26|950.9|940.1|951.06|940.26|950.9|940.1|2
1645457330000|2022-02-21 15:28:50|950.6|939.8|950.9|940.1|950.9|940.1|950.6|939.8|2
1645457340000|2022-02-21 15:29:00|950.3|939.5|950.73|939.93|950.9|940.1|950.2|939.4|6
1645457350000|2022-02-21 15:29:10|950.82|940.02|950.9|940.1|950.9|940.1|950.64|939.84|7
1645457360000|2022-02-21 15:29:20|951.06|940.26|951.06|940.26|951.06|940.26|951.06|940.26|1
1645457370000|2022-02-21 15:29:30|951.25|940.45|950.9|940.1|951.53|940.73|950.9|940.1|8
1645457380000|2022-02-21 15:29:40|951.12|940.32|951.12|940.32|951.12|940.32|951.12|940.32|1
1645457390000|2022-02-21 15:29:50|951.3|940.5|951.3|940.5|951.3|940.5|951.3|940.5|1
1645457400000|2022-02-21 15:30:00|951.15|940.35|950.85|940.05|951.15|940.35|950.77|939.97|6
1645457410000|2022-02-21 15:30:10|950.84|940.04|950.55|939.75|950.84|940.04|950.34|939.54|5
1645457420000|2022-02-21 15:30:20|950.84|940.04|950.84|940.04|950.84|940.04|950.55|939.75|5
1645457430000|2022-02-21 15:30:30|950.9|940.1|951.12|940.32|951.12|940.32|950.9|940.1|6
1645457440000|2022-02-21 15:30:40|951.22|940.42|951.78|940.98|951.78|940.98|951.22|940.42|5
1645457450000|2022-02-21 15:30:50|951.85|941.05|951.8|941|951.85|941.05|951.8|941|2
1645457460000|2022-02-21 15:31:00|951.78|940.98|951.78|940.98|951.78|940.98|951.78|940.98|1
1645457470000|2022-02-21 15:31:10|951.7|940.9|951.9|941.1|951.9|941.1|951.65|940.85|3
1645457480000|2022-02-21 15:31:20|951.68|940.88|951.68|940.88|951.68|940.88|951.68|940.88|1
1645457490000|2022-02-21 15:31:30|951.65|940.85|951.91|941.11|951.91|941.11|951.65|940.85|5
1645457500000|2022-02-21 15:31:40|952.57|941.77|952.49|941.69|952.96|942.16|952.2|941.4|13
1645457510000|2022-02-21 15:31:50|952.25|941.45|952.31|941.51|952.4|941.6|952.03|941.23|4
1645457520000|2022-02-21 15:32:00|952.3|941.5|952.92|942.12|952.92|942.12|952.3|941.5|10
1645457530000|2022-02-21 15:32:10|953.1|942.3|953.1|942.3|953.1|942.3|952.97|942.17|4
1645457540000|2022-02-21 15:32:20|953.08|942.28|953.08|942.28|953.08|942.28|953.08|942.28|1
1645457560000|2022-02-21 15:32:40|953.15|942.35|952.8|942|953.15|942.35|952.8|942|4
1645457570000|2022-02-21 15:32:50|952.77|941.97|952.77|941.97|952.77|941.97|952.77|941.97|1
1645457580000|2022-02-21 15:33:00|952.84|942.04|952.84|942.04|952.84|942.04|952.77|941.97|3
1645457590000|2022-02-21 15:33:10|953.2|942.4|953.93|943.13|953.93|943.13|953.1|942.3|7
1645457600000|2022-02-21 15:33:20|953.94|943.14|953.94|943.14|953.94|943.14|953.94|943.14|1
1645457610000|2022-02-21 15:33:30|953.9|943.1|954.05|943.25|954.12|943.32|953.9|943.1|3
1645457620000|2022-02-21 15:33:40|953.9|943.1|952.92|942.12|953.9|943.1|952.92|942.12|5
1645457630000|2022-02-21 15:33:50|952.74|941.94|953.12|942.32|953.4|942.6|952.74|941.94|11
1645457640000|2022-02-21 15:34:00|952.9|942.1|952.93|942.13|952.93|942.13|952.9|942.1|4
1645457650000|2022-02-21 15:34:10|952.9|942.1|952.9|942.1|952.9|942.1|952.5|941.7|4
1645457670000|2022-02-21 15:34:30|952.75|941.95|953.1|942.3|953.14|942.34|952.75|941.95|7
1645457680000|2022-02-21 15:34:40|953.05|942.25|953.34|942.54|953.34|942.54|953.05|942.25|5
1645457690000|2022-02-21 15:34:50|953.3|942.5|953.49|942.69|953.65|942.85|953.2|942.4|7
1645457700000|2022-02-21 15:35:00|953.7|942.9|953.7|942.9|953.7|942.9|953.7|942.9|1
1645457710000|2022-02-21 15:35:10|953.9|943.1|954.2|943.4|954.2|943.4|953.9|943.1|3
1645457720000|2022-02-21 15:35:20|953.93|943.13|953.29|942.49|953.93|943.13|953.27|942.47|6
1645457730000|2022-02-21 15:35:30|953.28|942.48|953.48|942.68|953.48|942.68|953.28|942.48|3
1645457750000|2022-02-21 15:35:50|953.38|942.58|953.8|943|953.8|943|953.38|942.58|3
1645457760000|2022-02-21 15:36:00|953.9|943.1|953.29|942.49|954|943.2|953.29|942.49|7
1645457780000|2022-02-21 15:36:20|953.43|942.63|953.29|942.49|953.43|942.63|953.29|942.49|2
1645457790000|2022-02-21 15:36:30|953.2|942.4|953.21|942.41|953.29|942.49|953.1|942.3|6
1645457800000|2022-02-21 15:36:40|952.9|942.1|952.4|941.6|952.9|942.1|952.4|941.6|3
1645457810000|2022-02-21 15:36:50|952.9|942.1|952.9|942.1|952.9|942.1|952.9|942.1|1
1645457820000|2022-02-21 15:37:00|952.83|942.03|953.13|942.33|953.13|942.33|952.83|942.03|6
1645457830000|2022-02-21 15:37:10|953.17|942.37|953.36|942.56|953.48|942.68|953.17|942.37|3
1645457840000|2022-02-21 15:37:20|953.2|942.4|953.28|942.48|953.36|942.56|953.2|942.4|5
1645457850000|2022-02-21 15:37:30|953.31|942.51|953.28|942.48|953.36|942.56|953.28|942.48|6
1645457860000|2022-02-21 15:37:40|953.32|942.52|953.32|942.52|953.32|942.52|953.32|942.52|1
1645457870000|2022-02-21 15:37:50|953.05|942.25|953.46|942.66|953.46|942.66|953.05|942.25|4
1645457880000|2022-02-21 15:38:00|953.43|942.63|953.48|942.68|953.48|942.68|953.4|942.6|3
1645457890000|2022-02-21 15:38:10|953.5|942.7|953.48|942.68|953.5|942.7|953.48|942.68|2
1645457900000|2022-02-21 15:38:20|953.49|942.69|953.43|942.63|953.49|942.69|953.43|942.63|2
1645457910000|2022-02-21 15:38:30|953.48|942.68|953.48|942.68|953.48|942.68|953.48|942.68|1
1645457930000|2022-02-21 15:38:50|953.9|943.1|953.48|942.68|953.9|943.1|953.48|942.68|3
1645457940000|2022-02-21 15:39:00|953.35|942.55|953.48|942.68|953.48|942.68|953.35|942.55|2
1645457950000|2022-02-21 15:39:10|953.63|942.83|953.98|943.18|953.98|943.18|953.63|942.83|2
1645457960000|2022-02-21 15:39:20|954.19|943.39|954.37|943.57|954.9|944.1|954.19|943.39|7
1645457970000|2022-02-21 15:39:30|954.39|943.59|954.44|943.64|954.44|943.64|954.39|943.59|4
1645457980000|2022-02-21 15:39:40|954.45|943.65|955.02|944.22|955.02|944.22|954.45|943.65|5
1645457990000|2022-02-21 15:39:50|955.12|944.32|955.9|945.1|956.04|945.24|955.12|944.32|5
1645458000000|2022-02-21 15:40:00|955.83|945.03|955.62|944.82|955.83|945.03|955.49|944.69|7
1645458010000|2022-02-21 15:40:10|955.67|944.87|954.79|943.99|955.74|944.94|954.79|943.99|8
1645458020000|2022-02-21 15:40:20|954.72|943.92|954.9|944.1|954.9|944.1|954.72|943.92|3
1645458030000|2022-02-21 15:40:30|954.79|943.99|954.65|943.85|954.83|944.03|954.65|943.85|3
1645458040000|2022-02-21 15:40:40|954.74|943.94|954.8|944|955.19|944.39|954.4|943.6|10
1645458050000|2022-02-21 15:40:50|954.53|943.73|954.53|943.73|954.53|943.73|954.53|943.73|1
1645458060000|2022-02-21 15:41:00|954.7|943.9|954.53|943.73|954.7|943.9|954.53|943.73|2
1645458070000|2022-02-21 15:41:10|954.44|943.64|953.9|943.1|954.6|943.8|953.9|943.1|4
1645458080000|2022-02-21 15:41:20|953.77|942.97|953.32|942.52|953.77|942.97|953.32|942.52|2
1645458090000|2022-02-21 15:41:30|952.95|942.15|953.77|942.97|953.77|942.97|952.95|942.15|5
1645458110000|2022-02-21 15:41:50|953.85|943.05|953.85|943.05|953.85|943.05|953.85|943.05|1
1645458120000|2022-02-21 15:42:00|953.8|943|953.66|942.86|953.8|943|953.53|942.73|5
1645458140000|2022-02-21 15:42:20|953.8|943|953.4|942.6|953.8|943|953.4|942.6|3
1645458150000|2022-02-21 15:42:30|952.9|942.1|953.04|942.24|953.04|942.24|952.9|942.1|2
1645458160000|2022-02-21 15:42:40|953.17|942.37|953.57|942.77|953.57|942.77|953.17|942.37|4
1645458170000|2022-02-21 15:42:50|953.7|942.9|953.51|942.71|953.7|942.9|953.51|942.71|3
1645458180000|2022-02-21 15:43:00|953.3|942.5|953.62|942.82|953.8|943|953.3|942.5|6
1645458190000|2022-02-21 15:43:10|953.53|942.73|953.53|942.73|953.53|942.73|953.53|942.73|1
1645458200000|2022-02-21 15:43:20|953.44|942.64|953.57|942.77|953.58|942.78|953.43|942.63|5
1645458210000|2022-02-21 15:43:30|953.48|942.68|953.57|942.77|953.57|942.77|953.25|942.45|3
1645458220000|2022-02-21 15:43:40|953.64|942.84|953.65|942.85|953.65|942.85|953.64|942.84|2
1645458240000|2022-02-21 15:44:00|953.79|942.99|954.6|943.8|954.6|943.8|953.65|942.85|6
1645458250000|2022-02-21 15:44:10|954.69|943.89|954.29|943.49|954.69|943.89|954.29|943.49|3
1645458280000|2022-02-21 15:44:40|953.9|943.1|953.81|943.01|953.9|943.1|953.81|943.01|2
1645458290000|2022-02-21 15:44:50|953.9|943.1|953.9|943.1|953.9|943.1|953.9|943.1|1
1645458300000|2022-02-21 15:45:00|953.83|943.03|953.61|942.81|954.4|943.6|953.61|942.81|7
1645458310000|2022-02-21 15:45:10|953.79|942.99|953.9|943.1|953.9|943.1|953.79|942.99|2
1645458320000|2022-02-21 15:45:20|954.1|943.3|954.02|943.22|954.1|943.3|954.02|943.22|3
1645458330000|2022-02-21 15:45:30|954.19|943.39|954.19|943.39|954.19|943.39|954.19|943.39|1
1645458340000|2022-02-21 15:45:40|954.08|943.28|954.91|944.11|954.97|944.17|954.08|943.28|9
1645458350000|2022-02-21 15:45:50|954.99|944.19|954.99|944.19|954.99|944.19|954.91|944.11|3
1645458360000|2022-02-21 15:46:00|955.15|944.35|955.15|944.35|955.24|944.44|955.15|944.35|3
1645458370000|2022-02-21 15:46:10|954.9|944.1|954.74|943.94|954.9|944.1|954.74|943.94|2
1645458380000|2022-02-21 15:46:20|954.75|943.95|954.75|943.95|954.75|943.95|954.74|943.94|3
1645458390000|2022-02-21 15:46:30|954.63|943.83|954.4|943.6|954.63|943.83|954.4|943.6|2
1645458400000|2022-02-21 15:46:40|953.9|943.1|953.9|943.1|953.9|943.1|953.9|943.1|1
1645458420000|2022-02-21 15:47:00|953.75|942.95|953.4|942.6|953.75|942.95|953.4|942.6|3
1645458430000|2022-02-21 15:47:10|952.9|942.1|952.9|942.1|952.9|942.1|952.9|942.1|1
1645458460000|2022-02-21 15:47:40|952.89|942.09|951.9|941.1|952.89|942.09|951.9|941.1|5
1645458470000|2022-02-21 15:47:50|952.12|941.32|951.98|941.18|952.12|941.32|951.9|941.1|3
1645458480000|2022-02-21 15:48:00|951.9|941.1|950.9|940.1|951.9|941.1|950.9|940.1|9
1645458490000|2022-02-21 15:48:10|950.68|939.88|950.34|939.54|950.68|939.88|950.33|939.53|5
1645458500000|2022-02-21 15:48:20|950.19|939.39|949.85|939.05|950.19|939.39|949.4|938.6|4
1645458510000|2022-02-21 15:48:30|949.67|938.87|949.62|938.82|949.67|938.87|948.9|938.1|12
1645458520000|2022-02-21 15:48:40|949.73|938.93|949.47|938.67|950.02|939.22|949.44|938.64|13
1645458540000|2022-02-21 15:49:00|949.05|938.25|949.28|938.48|949.47|938.67|949.05|938.25|5
1645458550000|2022-02-21 15:49:10|949.36|938.56|949.28|938.48|949.36|938.56|949.28|938.48|2
1645458560000|2022-02-21 15:49:20|949.05|938.25|949.47|938.67|949.47|938.67|949.05|938.25|5
1645458570000|2022-02-21 15:49:30|949.44|938.64|949.28|938.48|949.44|938.64|949.28|938.48|2
1645458580000|2022-02-21 15:49:40|949.05|938.25|949.47|938.67|949.47|938.67|949.05|938.25|4
1645458590000|2022-02-21 15:49:50|949.39|938.59|949.09|938.29|949.39|938.59|949.09|938.29|4
1645458600000|2022-02-21 15:50:00|949.2|938.4|949.44|938.64|949.44|938.64|949.2|938.4|2
1645458610000|2022-02-21 15:50:10|949.41|938.61|949.12|938.32|949.41|938.61|949.12|938.32|3
1645458620000|2022-02-21 15:50:20|949.2|938.4|949.1|938.3|949.2|938.4|949.01|938.21|3
1645458630000|2022-02-21 15:50:30|949.11|938.31|949.13|938.33|949.41|938.61|949.11|938.31|6
1645458640000|2022-02-21 15:50:40|949.1|938.3|949.13|938.33|949.29|938.49|949.1|938.3|5
1645458650000|2022-02-21 15:50:50|949.1|938.3|949.1|938.3|949.1|938.3|949.1|938.3|1
1645458660000|2022-02-21 15:51:00|949.4|938.6|949.62|938.82|949.62|938.82|949.4|938.6|5
1645458670000|2022-02-21 15:51:10|949.55|938.75|949.52|938.72|949.55|938.75|949.52|938.72|2
1645458690000|2022-02-21 15:51:30|948.95|938.15|948.9|938.1|948.95|938.15|948.9|938.1|2
1645458750000|2022-02-21 15:52:30|949|938.2|949.35|938.55|949.85|939.05|949|938.2|5
1645458770000|2022-02-21 15:52:50|949|938.2|949|938.2|949|938.2|949|938.2|1
1645458800000|2022-02-21 15:53:20|949.16|938.36|949.4|938.6|949.4|938.6|949.16|938.36|2
1645458810000|2022-02-21 15:53:30|949.28|938.48|949.4|938.6|949.4|938.6|949.28|938.48|2
1645458830000|2022-02-21 15:53:50|949.15|938.35|949.15|938.35|949.15|938.35|949.15|938.35|1
1645458840000|2022-02-21 15:54:00|949.32|938.52|949.15|938.35|949.78|938.98|949.15|938.35|6
1645458850000|2022-02-21 15:54:10|948.9|938.1|948.55|937.75|948.9|938.1|948.55|937.75|7
1645458860000|2022-02-21 15:54:20|948.68|937.88|948.81|938.01|948.81|938.01|948.68|937.88|3
1645458930000|2022-02-21 15:55:30|949|938.2|949|938.2|949|938.2|949|938.2|1
1645458950000|2022-02-21 15:55:50|948.9|938.1|948.8|938|948.9|938.1|948.73|937.93|4
1645458960000|2022-02-21 15:56:00|948.58|937.78|948.81|938.01|948.81|938.01|948.58|937.78|6
1645458980000|2022-02-21 15:56:20|948.8|938|948.68|937.88|948.8|938|948.68|937.88|2
1645458990000|2022-02-21 15:56:30|948.25|937.45|948.18|937.38|948.58|937.78|948.18|937.38|3
1645459000000|2022-02-21 15:56:40|948.16|937.36|948.16|937.36|948.16|937.36|948.16|937.36|1
1645459010000|2022-02-21 15:56:50|948.17|937.37|948.18|937.38|948.18|937.38|948.17|937.37|2
1645459020000|2022-02-21 15:57:00|948.15|937.35|948.03|937.23|948.15|937.35|948.03|937.23|2
1645459030000|2022-02-21 15:57:10|948.01|937.21|948.01|937.21|948.01|937.21|948.01|937.21|1
1645459050000|2022-02-21 15:57:30|948.11|937.31|948.16|937.36|948.16|937.36|948.08|937.28|3
1645459060000|2022-02-21 15:57:40|948.3|937.5|949.36|938.56|949.36|938.56|948.3|937.5|6
1645459070000|2022-02-21 15:57:50|949.58|938.78|950.4|939.6|950.7|939.9|949.55|938.75|12
1645459080000|2022-02-21 15:58:00|949.9|939.1|949.75|938.95|949.9|939.1|949.75|938.95|3
1645459090000|2022-02-21 15:58:10|949.65|938.85|949.4|938.6|949.9|939.1|949.4|938.6|6
1645459100000|2022-02-21 15:58:20|948.9|938.1|949.03|938.23|949.26|938.46|948.9|938.1|8
1645459120000|2022-02-21 15:58:40|948.9|938.1|949.6|938.8|949.6|938.8|948.9|938.1|4
1645459130000|2022-02-21 15:58:50|949.43|938.63|949.05|938.25|949.6|938.8|948.9|938.1|6
1645459140000|2022-02-21 15:59:00|949.1|938.3|949.79|938.99|949.79|938.99|949.05|938.25|5
1645459150000|2022-02-21 15:59:10|949.82|939.02|949.9|939.1|949.9|939.1|949.82|939.02|3
1645459160000|2022-02-21 15:59:20|950.04|939.24|950.04|939.24|950.04|939.24|950.04|939.24|1
1645459170000|2022-02-21 15:59:30|950|939.2|949.9|939.1|950|939.2|949.9|939.1|2
1645459180000|2022-02-21 15:59:40|949.85|939.05|949.61|938.81|949.85|939.05|949.61|938.81|2
1645459190000|2022-02-21 15:59:50|949.53|938.73|948.9|938.1|949.53|938.73|948.9|938.1|3
1645459200000|2022-02-21 16:00:00|949|938.2|949|938.2|949|938.2|949|938.2|1
1645459230000|2022-02-21 16:00:30|948.9|938.1|948.9|938.1|948.9|938.1|948.9|938.1|1
1645459240000|2022-02-21 16:00:40|948.71|937.91|948.58|937.78|948.75|937.95|948.58|937.78|5
1645459250000|2022-02-21 16:00:50|948.59|937.79|948.59|937.79|948.59|937.79|948.59|937.79|1
1645459260000|2022-02-21 16:01:00|948.68|937.88|948.9|938.1|948.95|938.15|948.68|937.88|5
1645459270000|2022-02-21 16:01:10|949.03|938.23|951.75|940.95|951.75|940.95|949.03|938.23|17
1645459280000|2022-02-21 16:01:20|951.62|940.82|951.4|940.6|951.83|941.03|951.4|940.6|6
1645459290000|2022-02-21 16:01:30|951.65|940.85|951.65|940.85|951.65|940.85|951.65|940.85|1
1645459300000|2022-02-21 16:01:40|951.52|940.72|950.9|940.1|951.65|940.85|950.9|940.1|7
1645459310000|2022-02-21 16:01:50|950.51|939.71|950.62|939.82|950.62|939.82|950.4|939.6|4
1645459320000|2022-02-21 16:02:00|950.8|940|950.6|939.8|950.8|940|950.6|939.8|2
1645459330000|2022-02-21 16:02:10|950.48|939.68|949.9|939.1|950.48|939.68|949.9|939.1|5
1645459350000|2022-02-21 16:02:30|949.8|939|949.8|939|949.8|939|949.8|939|1
1645459360000|2022-02-21 16:02:40|949.7|938.9|949.87|939.07|949.87|939.07|949.7|938.9|2
1645459370000|2022-02-21 16:02:50|949.89|939.09|950.61|939.81|950.61|939.81|949.89|939.09|5
1645459380000|2022-02-21 16:03:00|950.9|940.1|951.35|940.55|951.35|940.55|950.88|940.08|6
1645459390000|2022-02-21 16:03:10|951.85|941.05|952.73|941.93|953.11|942.31|951.85|941.05|11
1645459400000|2022-02-21 16:03:20|952.4|941.6|952.53|941.73|952.9|942.1|952.4|941.6|8
1645459410000|2022-02-21 16:03:30|952.67|941.87|952.48|941.68|952.67|941.87|952.32|941.52|6
1645459420000|2022-02-21 16:03:40|952.7|941.9|952.9|942.1|952.9|942.1|952.57|941.77|4
1645459440000|2022-02-21 16:04:00|952.75|941.95|952.92|942.12|952.92|942.12|952.75|941.95|5
1645459450000|2022-02-21 16:04:10|952.9|942.1|953.19|942.39|953.19|942.39|952.9|942.1|2
1645459460000|2022-02-21 16:04:20|952.9|942.1|952.9|942.1|952.9|942.1|952.9|942.1|1
1645459470000|2022-02-21 16:04:30|953.1|942.3|953.1|942.3|953.1|942.3|953.1|942.3|1
1645459480000|2022-02-21 16:04:40|952.94|942.14|952.9|942.1|952.94|942.14|952.85|942.05|4
1645459490000|2022-02-21 16:04:50|952.85|942.05|952.85|942.05|952.85|942.05|952.85|942.05|1
1645459510000|2022-02-21 16:05:10|952.53|941.73|952.4|941.6|952.53|941.73|952.4|941.6|2
1645459530000|2022-02-21 16:05:30|951.85|941.05|951.75|940.95|951.85|941.05|951.43|940.63|9
1645459540000|2022-02-21 16:05:40|951.77|940.97|951.92|941.12|951.92|941.12|951.77|940.97|2
1645459550000|2022-02-21 16:05:50|951.95|941.15|952.8|942|952.83|942.03|951.95|941.15|8
1645459560000|2022-02-21 16:06:00|952.76|941.96|952.9|942.1|952.9|942.1|952.37|941.57|4
1645459570000|2022-02-21 16:06:10|952.83|942.03|952.5|941.7|952.83|942.03|952.5|941.7|2
1645459580000|2022-02-21 16:06:20|952.17|941.37|952.25|941.45|952.25|941.45|952.17|941.37|2
1645459590000|2022-02-21 16:06:30|952.1|941.3|952.1|941.3|952.14|941.34|952.1|941.3|6
1645459600000|2022-02-21 16:06:40|952|941.2|952.25|941.45|952.73|941.93|951.92|941.12|14
1645459610000|2022-02-21 16:06:50|952.27|941.47|952.32|941.52|952.55|941.75|952.07|941.27|11
1645459620000|2022-02-21 16:07:00|952.3|941.5|952.32|941.52|952.32|941.52|952.3|941.5|2
1645459630000|2022-02-21 16:07:10|952.36|941.56|952.9|942.1|952.9|942.1|952.36|941.56|5
1645459640000|2022-02-21 16:07:20|952.85|942.05|952.85|942.05|952.85|942.05|952.85|942.05|1
1645459650000|2022-02-21 16:07:30|952.55|941.75|952.71|941.91|952.8|942|952.55|941.75|3
1645459670000|2022-02-21 16:07:50|952.65|941.85|952.31|941.51|952.65|941.85|952.31|941.51|4
1645459680000|2022-02-21 16:08:00|952.36|941.56|952.82|942.02|952.82|942.02|952.22|941.42|4
1645459690000|2022-02-21 16:08:10|952.72|941.92|952.9|942.1|952.95|942.15|952.72|941.92|4
1645459740000|2022-02-21 16:09:00|953.1|942.3|952.99|942.19|953.1|942.3|952.9|942.1|3
1645459750000|2022-02-21 16:09:10|952.9|942.1|952.9|942.1|952.9|942.1|952.9|942.1|1
1645459770000|2022-02-21 16:09:30|953.12|942.32|953.69|942.89|953.98|943.18|953.12|942.32|5
1645459780000|2022-02-21 16:09:40|953.8|943|954.4|943.6|954.65|943.85|953.8|943|6
1645459800000|2022-02-21 16:10:00|954.45|943.65|954.6|943.8|954.7|943.9|954.45|943.65|4
1645459810000|2022-02-21 16:10:10|954.65|943.85|953.9|943.1|954.65|943.85|953.9|943.1|6
1645459830000|2022-02-21 16:10:30|953.85|943.05|953.85|943.05|953.85|943.05|953.85|943.05|1
1645459850000|2022-02-21 16:10:50|953.69|942.89|953.4|942.6|953.85|943.05|953.4|942.6|3
1645459860000|2022-02-21 16:11:00|952.85|942.05|952.85|942.05|952.85|942.05|952.85|942.05|1
1645459870000|2022-02-21 16:11:10|952.78|941.98|953.1|942.3|953.42|942.62|952.7|941.9|6
1645459880000|2022-02-21 16:11:20|953.3|942.5|954.09|943.29|954.09|943.29|953.3|942.5|6
1645459890000|2022-02-21 16:11:30|954.11|943.31|954.44|943.64|954.44|943.64|954.11|943.31|4
1645459900000|2022-02-21 16:11:40|954.46|943.66|954.7|943.9|954.7|943.9|954.46|943.66|4
1645459920000|2022-02-21 16:12:00|954.75|943.95|954.9|944.1|954.9|944.1|954.75|943.95|3
1645459960000|2022-02-21 16:12:40|954.8|944|954.05|943.25|954.8|944|954.05|943.25|4
1645459970000|2022-02-21 16:12:50|954.1|943.3|954.1|943.3|954.1|943.3|954.1|943.3|1
1645459980000|2022-02-21 16:13:00|954.39|943.59|954.66|943.86|954.66|943.86|954.33|943.53|4
1645459990000|2022-02-21 16:13:10|954.85|944.05|954.85|944.05|954.85|944.05|954.85|944.05|1
1645460000000|2022-02-21 16:13:20|954.8|944|953.9|943.1|954.8|944|953.9|943.1|2
1645460010000|2022-02-21 16:13:30|954.1|943.3|954.1|943.3|954.1|943.3|954.1|943.3|1
1645460020000|2022-02-21 16:13:40|954.35|943.55|954.35|943.55|954.35|943.55|954.35|943.55|1
1645460030000|2022-02-21 16:13:50|954.3|943.5|954.15|943.35|954.55|943.75|954.15|943.35|5
1645460040000|2022-02-21 16:14:00|953.9|943.1|953.75|942.95|953.9|943.1|953.75|942.95|2
1645460050000|2022-02-21 16:14:10|953.85|943.05|953.85|943.05|953.85|943.05|953.85|943.05|1
1645460060000|2022-02-21 16:14:20|953.9|943.1|953.9|943.1|953.9|943.1|953.9|943.1|1
1645460070000|2022-02-21 16:14:30|953.75|942.95|953.75|942.95|953.75|942.95|953.75|942.95|1
1645460080000|2022-02-21 16:14:40|953.8|943|953.8|943|953.8|943|953.8|943|1
1645460090000|2022-02-21 16:14:50|953.85|943.05|953.75|942.95|953.85|943.05|953.75|942.95|2
1645460120000|2022-02-21 16:15:20|953.85|943.05|953.85|943.05|953.85|943.05|953.85|943.05|1
1645460130000|2022-02-21 16:15:30|953.9|943.1|954.9|944.1|955.23|944.43|953.9|943.1|6
1645460160000|2022-02-21 16:16:00|954.8|944|953.98|943.18|954.8|944|953.98|943.18|3
1645460170000|2022-02-21 16:16:10|954|943.2|953.85|943.05|954|943.2|953.85|943.05|4
1645460180000|2022-02-21 16:16:20|953.86|943.06|953.86|943.06|953.86|943.06|953.86|943.06|1
1645460190000|2022-02-21 16:16:30|953.9|943.1|953.9|943.1|953.9|943.1|953.9|943.1|1
1645460210000|2022-02-21 16:16:50|953.99|943.19|954.85|944.05|954.85|944.05|953.99|943.19|3
1645460220000|2022-02-21 16:17:00|954.8|944|954.8|944|954.8|944|954.8|944|1
1645460230000|2022-02-21 16:17:10|954.75|943.95|954.75|943.95|954.75|943.95|954.75|943.95|1
1645460250000|2022-02-21 16:17:30|954.8|944|954.8|944|954.8|944|954.8|944|1
1645460260000|2022-02-21 16:17:40|954.5|943.7|953.9|943.1|954.5|943.7|953.9|943.1|2
1645460280000|2022-02-21 16:18:00|953.67|942.87|953.61|942.81|953.67|942.87|953.11|942.31|5
1645460290000|2022-02-21 16:18:10|953.73|942.93|953.85|943.05|954.35|943.55|953.73|942.93|5
1645460330000|2022-02-21 16:18:50|953.9|943.1|953.9|943.1|953.9|943.1|953.9|943.1|1
1645460340000|2022-02-21 16:19:00|954.4|943.6|953.9|943.1|954.4|943.6|953.9|943.1|3
1645460360000|2022-02-21 16:19:20|953.69|942.89|953.14|942.34|953.69|942.89|953.14|942.34|5
1645460370000|2022-02-21 16:19:30|953.39|942.59|952.94|942.14|953.39|942.59|952.9|942.1|3
1645460380000|2022-02-21 16:19:40|952.9|942.1|952.9|942.1|952.9|942.1|952.9|942.1|1
1645460400000|2022-02-21 16:20:00|953|942.2|953.63|942.83|953.63|942.83|953|942.2|3
1645460410000|2022-02-21 16:20:10|953.75|942.95|953.63|942.83|953.75|942.95|953.25|942.45|7
1645460420000|2022-02-21 16:20:20|953.25|942.45|953.25|942.45|953.25|942.45|953.25|942.45|1
1645460430000|2022-02-21 16:20:30|953.7|942.9|953.67|942.87|953.7|942.9|953.43|942.63|3
1645460450000|2022-02-21 16:20:50|953.9|943.1|953.9|943.1|953.9|943.1|953.9|943.1|1
1645460460000|2022-02-21 16:21:00|953.8|943|953.8|943|953.8|943|953.8|943|1
1645460480000|2022-02-21 16:21:20|953.9|943.1|955.91|945.11|956.66|945.86|953.9|943.1|20
1645460490000|2022-02-21 16:21:30|955.9|945.1|956.5|945.7|956.69|945.89|955.9|945.1|9
1645460500000|2022-02-21 16:21:40|956.47|945.67|955.9|945.1|956.69|945.89|955.9|945.1|7
1645460510000|2022-02-21 16:21:50|955.81|945.01|955.9|945.1|955.9|945.1|955.7|944.9|3
1645460520000|2022-02-21 16:22:00|955.8|945|955.4|944.6|955.8|945|955.4|944.6|4
1645460530000|2022-02-21 16:22:10|955.42|944.62|954.95|944.15|955.45|944.65|954.95|944.15|6
1645460540000|2022-02-21 16:22:20|955.2|944.4|955.58|944.78|955.58|944.78|955.2|944.4|3
1645460550000|2022-02-21 16:22:30|955.38|944.58|955|944.2|955.38|944.58|955|944.2|3
1645460560000|2022-02-21 16:22:40|954.9|944.1|954.9|944.1|954.9|944.1|954.9|944.1|1
1645460580000|2022-02-21 16:23:00|954.8|944|954.07|943.27|954.8|944|954.07|943.27|3
1645460590000|2022-02-21 16:23:10|954.06|943.26|953.9|943.1|954.07|943.27|953.9|943.1|3
1645460610000|2022-02-21 16:23:30|953.84|943.04|953.84|943.04|953.84|943.04|953.84|943.04|1
1645460640000|2022-02-21 16:24:00|953.7|942.9|952.97|942.17|953.7|942.9|952.97|942.17|3
1645460670000|2022-02-21 16:24:30|952.9|942.1|952.9|942.1|952.9|942.1|952.42|941.62|5
1645460680000|2022-02-21 16:24:40|952.72|941.92|952.62|941.82|952.9|942.1|952|941.2|7
1645460700000|2022-02-21 16:25:00|952.4|941.6|952.4|941.6|952.62|941.82|952.4|941.6|3
1645460710000|2022-02-21 16:25:10|951.49|940.69|950.9|940.1|951.62|940.82|950.9|940.1|3
1645460720000|2022-02-21 16:25:20|950.78|939.98|949.75|938.95|950.78|939.98|949.75|938.95|8
1645460730000|2022-02-21 16:25:30|949.53|938.73|949.4|938.6|949.85|939.05|949.4|938.6|7
1645460740000|2022-02-21 16:25:40|949.28|938.48|948.9|938.1|949.6|938.8|948.9|938.1|10
1645460750000|2022-02-21 16:25:50|949.19|938.39|949.9|939.1|949.9|939.1|949.19|938.39|4
1645460760000|2022-02-21 16:26:00|949.72|938.92|949.8|939|949.8|939|949.66|938.86|5
1645460770000|2022-02-21 16:26:10|949.85|939.05|949.85|939.05|949.85|939.05|949.85|939.05|1
1645460780000|2022-02-21 16:26:20|949.9|939.1|949.9|939.1|949.9|939.1|949.9|939.1|1
1645460790000|2022-02-21 16:26:30|949.81|939.01|948.9|938.1|949.9|939.1|948.9|938.1|9
1645460820000|2022-02-21 16:27:00|948.96|938.16|948.9|938.1|948.96|938.16|948.9|938.1|2
1645460840000|2022-02-21 16:27:20|948.75|937.95|948.75|937.95|948.75|937.95|948.75|937.95|1
1645460850000|2022-02-21 16:27:30|948.8|938|948.8|938|948.8|938|948.8|938|1
1645460860000|2022-02-21 16:27:40|948.85|938.05|948.85|938.05|948.85|938.05|948.85|938.05|1
1645460870000|2022-02-21 16:27:50|948.9|938.1|948.9|938.1|948.9|938.1|948.9|938.1|1
1645460890000|2022-02-21 16:28:10|948.85|938.05|948.15|937.35|948.85|938.05|948.15|937.35|3
1645460900000|2022-02-21 16:28:20|948|937.2|946.9|936.1|948|937.2|946.9|936.1|6
1645460910000|2022-02-21 16:28:30|946.7|935.9|946.76|935.96|946.76|935.96|946.7|935.9|3
1645460920000|2022-02-21 16:28:40|946.79|935.99|946.9|936.1|946.9|936.1|946.79|935.99|3
1645460950000|2022-02-21 16:29:10|946.85|936.05|945.9|935.1|946.85|936.05|945.9|935.1|3
1645460960000|2022-02-21 16:29:20|945.75|934.95|945.63|934.83|945.75|934.95|944.9|934.1|7
1645460970000|2022-02-21 16:29:30|945.85|935.05|945.85|935.05|945.85|935.05|945.85|935.05|1
1645460980000|2022-02-21 16:29:40|945.74|934.94|944.9|934.1|945.8|935|944.9|934.1|3
1645460990000|2022-02-21 16:29:50|944.87|934.07|945.5|934.7|945.5|934.7|944.87|934.07|4
1645461000000|2022-02-21 16:30:00|945.63|934.83|945.9|935.1|945.9|935.1|945.63|934.83|2
1645461010000|2022-02-21 16:30:10|946.05|935.25|945.9|935.1|946.05|935.25|945.9|935.1|2
1645461020000|2022-02-21 16:30:20|945.77|934.97|945|934.2|945.77|934.97|945|934.2|4
1645461030000|2022-02-21 16:30:30|945.25|934.45|945.15|934.35|945.25|934.45|945.15|934.35|2
1645461040000|2022-02-21 16:30:40|945|934.2|945|934.2|945|934.2|945|934.2|1
1645461050000|2022-02-21 16:30:50|944.89|934.09|944.89|934.09|944.89|934.09|944.89|934.09|1
1645461060000|2022-02-21 16:31:00|944.85|934.05|944.85|934.05|944.85|934.05|944.85|934.05|1
1645461070000|2022-02-21 16:31:10|945.18|934.38|944.85|934.05|945.35|934.55|944.85|934.05|3
1645461080000|2022-02-21 16:31:20|944.53|933.73|944.2|933.4|944.53|933.73|944.08|933.28|5
1645461090000|2022-02-21 16:31:30|944.03|933.23|944.77|933.97|944.77|933.97|944.03|933.23|4
1645461100000|2022-02-21 16:31:40|944.85|934.05|945.59|934.79|945.59|934.79|944.85|934.05|3
1645461110000|2022-02-21 16:31:50|945.7|934.9|946.05|935.25|946.05|935.25|945.7|934.9|3
1645461120000|2022-02-21 16:32:00|946.24|935.44|947.85|937.05|947.85|937.05|946.24|935.44|10
1645461130000|2022-02-21 16:32:10|947.79|936.99|947.89|937.09|947.89|937.09|947.64|936.84|6
1645461150000|2022-02-21 16:32:30|948.11|937.31|948.11|937.31|948.39|937.59|947.89|937.09|4
1645461160000|2022-02-21 16:32:40|947.89|937.09|948.12|937.32|948.12|937.32|947.89|937.09|3
1645461170000|2022-02-21 16:32:50|948.6|937.8|948.1|937.3|948.6|937.8|948.1|937.3|4
1645461190000|2022-02-21 16:33:10|947.9|937.1|947.75|936.95|947.9|937.1|947.4|936.6|5
1645461200000|2022-02-21 16:33:20|947.53|936.73|947.76|936.96|947.76|936.96|947.53|936.73|4
1645461240000|2022-02-21 16:34:00|947.66|936.86|947.66|936.86|947.66|936.86|947.66|936.86|1
1645461250000|2022-02-21 16:34:10|947.55|936.75|947.55|936.75|947.55|936.75|947.55|936.75|1
1645461260000|2022-02-21 16:34:20|947.89|937.09|947.89|937.09|947.89|937.09|947.89|937.09|1
1645461280000|2022-02-21 16:34:40|947.8|937|947.72|936.92|947.8|937|947.37|936.57|4
1645461300000|2022-02-21 16:35:00|947|936.2|947|936.2|947|936.2|947|936.2|1
1645461310000|2022-02-21 16:35:10|946.7|935.9|946.7|935.9|946.7|935.9|946.7|935.9|1
1645461320000|2022-02-21 16:35:20|946.5|935.7|946.2|935.4|946.5|935.7|946|935.2|5
1645461330000|2022-02-21 16:35:30|946.37|935.57|945.9|935.1|946.37|935.57|945.9|935.1|3
1645461340000|2022-02-21 16:35:40|945.82|935.02|945.84|935.04|945.9|935.1|945.82|935.02|3
1645461350000|2022-02-21 16:35:50|945.95|935.15|945.77|934.97|946.01|935.21|945.77|934.97|8
1645461360000|2022-02-21 16:36:00|945.88|935.08|946.1|935.3|946.1|935.3|945.88|935.08|3
1645461370000|2022-02-21 16:36:10|945.9|935.1|946.15|935.35|946.2|935.4|945.9|935.1|3
1645461400000|2022-02-21 16:36:40|946.11|935.31|946.11|935.31|946.11|935.31|946.11|935.31|1
1645461410000|2022-02-21 16:36:50|946.35|935.55|946.35|935.55|946.35|935.55|946.35|935.55|1
1645461420000|2022-02-21 16:37:00|946.3|935.5|946.2|935.4|946.3|935.5|946.19|935.39|4
1645461430000|2022-02-21 16:37:10|946.3|935.5|946.7|935.9|946.7|935.9|946.3|935.5|2
1645461440000|2022-02-21 16:37:20|946.94|936.14|947.06|936.26|947.06|936.26|946.94|936.14|2
1645461450000|2022-02-21 16:37:30|947.1|936.3|947.04|936.24|947.32|936.52|947.04|936.24|5
1645461460000|2022-02-21 16:37:40|947.29|936.49|947.37|936.57|947.37|936.57|947.29|936.49|2
1645461470000|2022-02-21 16:37:50|947.1|936.3|947.1|936.3|947.1|936.3|947.1|936.3|1
1645461480000|2022-02-21 16:38:00|947.24|936.44|947.24|936.44|947.24|936.44|947.24|936.44|1
1645461490000|2022-02-21 16:38:10|947.21|936.41|947.29|936.49|947.49|936.69|947.21|936.41|3
1645461500000|2022-02-21 16:38:20|947.25|936.45|948.2|937.4|948.2|937.4|947.25|936.45|6
1645461510000|2022-02-21 16:38:30|948.44|937.64|948.7|937.9|948.76|937.96|948.14|937.34|7
1645461520000|2022-02-21 16:38:40|948.64|937.84|948.86|938.06|948.86|938.06|948.64|937.84|2
1645461540000|2022-02-21 16:39:00|948.9|938.1|948.9|938.1|948.9|938.1|948.9|938.1|1
1645461550000|2022-02-21 16:39:10|948.69|937.89|948.69|937.89|948.69|937.89|948.69|937.89|1
1645461560000|2022-02-21 16:39:20|948.34|937.54|948.34|937.54|948.34|937.54|948.34|937.54|1
1645461570000|2022-02-21 16:39:30|948.64|937.84|948.69|937.89|948.69|937.89|948.64|937.84|2
1645461580000|2022-02-21 16:39:40|948.78|937.98|948.25|937.45|948.9|938.1|948.25|937.45|5
1645461600000|2022-02-21 16:40:00|948|937.2|948|937.2|948|937.2|948|937.2|1
1645461620000|2022-02-21 16:40:20|948.4|937.6|948.69|937.89|948.9|938.1|948.4|937.6|5
1645461630000|2022-02-21 16:40:30|948.4|937.6|948.1|937.3|948.69|937.89|948.1|937.3|4
1645461650000|2022-02-21 16:40:50|948.48|937.68|948.05|937.25|948.78|937.98|948.05|937.25|4
1645461660000|2022-02-21 16:41:00|947.9|937.1|947.9|937.1|947.9|937.1|947.9|937.1|1
1645461670000|2022-02-21 16:41:10|948.05|937.25|948.35|937.55|948.35|937.55|948.05|937.25|3
1645461680000|2022-02-21 16:41:20|948.85|938.05|948.85|938.05|948.85|938.05|948.85|938.05|1
1645461690000|2022-02-21 16:41:30|948.9|938.1|948.9|938.1|948.9|938.1|948.9|938.1|1
1645461730000|2022-02-21 16:42:10|948.79|937.99|948.48|937.68|948.79|937.99|948.19|937.39|5
1645461740000|2022-02-21 16:42:20|948.35|937.55|948.53|937.73|948.53|937.73|948.35|937.55|2
1645461750000|2022-02-21 16:42:30|948.44|937.64|948.24|937.44|948.49|937.69|948.05|937.25|6
1645461760000|2022-02-21 16:42:40|948.37|937.57|947.9|937.1|948.37|937.57|947.9|937.1|3
1645461770000|2022-02-21 16:42:50|947.67|936.87|947.67|936.87|947.67|936.87|947.67|936.87|1
1645461780000|2022-02-21 16:43:00|947.78|936.98|946.9|936.1|947.78|936.98|946.9|936.1|8
1645461790000|2022-02-21 16:43:10|946.77|935.97|946.77|935.97|946.77|935.97|946.77|935.97|1
1645461800000|2022-02-21 16:43:20|946.5|935.7|946.4|935.6|946.5|935.7|946.29|935.49|3
1645461810000|2022-02-21 16:43:30|946.42|935.62|946.81|936.01|946.81|936.01|946.42|935.62|5
1645461820000|2022-02-21 16:43:40|946.66|935.86|946.54|935.74|946.66|935.86|946.15|935.35|5
1645461830000|2022-02-21 16:43:50|946.68|935.88|947.05|936.25|947.05|936.25|946.66|935.86|5
1645461840000|2022-02-21 16:44:00|946.9|936.1|947.67|936.87|947.67|936.87|946.82|936.02|6
1645461850000|2022-02-21 16:44:10|947.81|937.01|947.9|937.1|947.9|937.1|947.81|937.01|2
1645461870000|2022-02-21 16:44:30|947.93|937.13|947.93|937.13|947.93|937.13|947.93|937.13|1
1645461890000|2022-02-21 16:44:50|948.04|937.24|947.93|937.13|948.04|937.24|947.93|937.13|2
1645461900000|2022-02-21 16:45:00|948.04|937.24|948.7|937.9|948.7|937.9|948.04|937.24|6
1645461910000|2022-02-21 16:45:10|948.38|937.58|948.24|937.44|948.38|937.58|948.24|937.44|4
1645461920000|2022-02-21 16:45:20|948.15|937.35|948.23|937.43|948.28|937.48|948.15|937.35|3
1645461980000|2022-02-21 16:46:20|947.9|937.1|948.23|937.43|948.33|937.53|947.9|937.1|5
1645461990000|2022-02-21 16:46:30|948.48|937.68|949.61|938.81|949.67|938.87|948.48|937.68|10
1645462000000|2022-02-21 16:46:40|949.54|938.74|949.64|938.84|949.64|938.84|949.54|938.74|2
1645462010000|2022-02-21 16:46:50|949.8|939|950.85|940.05|950.85|940.05|949.64|938.84|5
1645462020000|2022-02-21 16:47:00|950.81|940.01|949.9|939.1|950.81|940.01|949.9|939.1|5
1645462030000|2022-02-21 16:47:10|949.91|939.11|949.91|939.11|949.91|939.11|949.91|939.11|1
1645462040000|2022-02-21 16:47:20|949.9|939.1|949.9|939.1|949.9|939.1|949.9|939.1|1
1645462050000|2022-02-21 16:47:30|949.91|939.11|948.9|938.1|949.91|939.11|948.85|938.05|4
1645462060000|2022-02-21 16:47:40|949.12|938.32|949.12|938.32|949.12|938.32|949.12|938.32|1
1645462070000|2022-02-21 16:47:50|948.9|938.1|949.9|939.1|949.9|939.1|948.9|938.1|7
1645462090000|2022-02-21 16:48:10|949.4|938.6|949.15|938.35|949.4|938.6|949.15|938.35|2
1645462100000|2022-02-21 16:48:20|948.9|938.1|948.9|938.1|948.9|938.1|948.9|938.1|1
1645462130000|2022-02-21 16:48:50|948.88|938.08|948.59|937.79|948.88|938.08|948.5|937.7|3
1645462140000|2022-02-21 16:49:00|948.73|937.93|948.05|937.25|948.73|937.93|948.05|937.25|8
1645462150000|2022-02-21 16:49:10|947.9|937.1|947.73|936.93|947.9|937.1|947.6|936.8|6
1645462160000|2022-02-21 16:49:20|947.77|936.97|947.6|936.8|947.77|936.97|947.6|936.8|2
1645462170000|2022-02-21 16:49:30|947.74|936.94|947.85|937.05|948.08|937.28|947.74|936.94|4
1645462180000|2022-02-21 16:49:40|947.86|937.06|947.86|937.06|947.86|937.06|947.86|937.06|1
1645462190000|2022-02-21 16:49:50|947.87|937.07|947.88|937.08|947.98|937.18|947.87|937.07|3
1645462200000|2022-02-21 16:50:00|947.9|937.1|947.57|936.77|947.9|937.1|947.57|936.77|6
1645462210000|2022-02-21 16:50:10|947.4|936.6|946.9|936.1|947.4|936.6|946.88|936.08|3
1645462220000|2022-02-21 16:50:20|946.4|935.6|945.4|934.6|946.4|935.6|945.4|934.6|3
1645462230000|2022-02-21 16:50:30|944.97|934.17|944.97|934.17|945.25|934.45|944.97|934.17|3
1645462240000|2022-02-21 16:50:40|945.1|934.3|944.97|934.17|945.1|934.3|944.97|934.17|2
1645462260000|2022-02-21 16:51:00|944.96|934.16|944.97|934.17|944.97|934.17|944.96|934.16|2
1645462270000|2022-02-21 16:51:10|944.9|934.1|944.9|934.1|944.9|934.1|944.9|934.1|1
1645462280000|2022-02-21 16:51:20|945.1|934.3|945.4|934.6|945.4|934.6|945.1|934.3|4
1645462300000|2022-02-21 16:51:40|945.72|934.92|946.87|936.07|946.87|936.07|945.62|934.82|8
1645462310000|2022-02-21 16:51:50|946.88|936.08|946.62|935.82|946.88|936.08|946.62|935.82|3
1645462320000|2022-02-21 16:52:00|946.63|935.83|946.63|935.83|946.7|935.9|946.63|935.83|3
1645462330000|2022-02-21 16:52:10|946.61|935.81|946.1|935.3|946.61|935.81|946.1|935.3|2
1645462340000|2022-02-21 16:52:20|946.13|935.33|946.5|935.7|946.5|935.7|946.13|935.33|2
1645462360000|2022-02-21 16:52:40|946.13|935.33|946.13|935.33|946.13|935.33|946.13|935.33|1
1645462370000|2022-02-21 16:52:50|946.14|935.34|946.74|935.94|946.74|935.94|946.14|935.34|2
1645462380000|2022-02-21 16:53:00|946.88|936.08|946.71|935.91|946.9|936.1|946.71|935.91|4
1645462390000|2022-02-21 16:53:10|946.59|935.79|946.6|935.8|946.6|935.8|946.59|935.79|2
1645462400000|2022-02-21 16:53:20|946.1|935.3|946.32|935.52|946.56|935.76|946.1|935.3|4
1645462410000|2022-02-21 16:53:30|946.13|935.33|946.1|935.3|946.5|935.7|946.1|935.3|4
1645462440000|2022-02-21 16:54:00|945.9|935.1|945.9|935.1|945.9|935.1|945.9|935.1|1
1645462460000|2022-02-21 16:54:20|946.03|935.23|945.97|935.17|946.03|935.23|945.97|935.17|2
1645462470000|2022-02-21 16:54:30|945.93|935.13|945.93|935.13|945.93|935.13|945.93|935.13|1
1645462490000|2022-02-21 16:54:50|946.03|935.23|945.9|935.1|946.03|935.23|945.9|935.1|2
1645462500000|2022-02-21 16:55:00|945.77|934.97|945.77|934.97|945.77|934.97|945.77|934.97|1
1645462510000|2022-02-21 16:55:10|945.82|935.02|945.82|935.02|945.82|935.02|945.82|935.02|1
1645462530000|2022-02-21 16:55:30|945.45|934.65|945.9|935.1|945.9|935.1|945.4|934.6|3
1645462550000|2022-02-21 16:55:50|946.07|935.27|946.75|935.95|946.75|935.95|946.07|935.27|3
1645462590000|2022-02-21 16:56:30|946.9|936.1|946.9|936.1|946.9|936.1|946.9|936.1|1
1645462600000|2022-02-21 16:56:40|946.62|935.82|946.4|935.6|946.62|935.82|946.4|935.6|2
1645462630000|2022-02-21 16:57:10|946.62|935.82|946.4|935.6|946.62|935.82|946.4|935.6|2
1645462640000|2022-02-21 16:57:20|945.9|935.1|945.9|935.1|945.9|935.1|945.9|935.1|1
1645462650000|2022-02-21 16:57:30|945.63|934.83|945.32|934.52|945.63|934.83|945.03|934.23|9
1645462690000|2022-02-21 16:58:10|945.03|934.23|945|934.2|945.03|934.23|945|934.2|2
1645462700000|2022-02-21 16:58:20|945.03|934.23|944.9|934.1|945.03|934.23|944.9|934.1|2
1645462710000|2022-02-21 16:58:30|944.54|933.74|943.85|933.05|944.54|933.74|943.85|933.05|4
1645462720000|2022-02-21 16:58:40|942.9|932.1|942.9|932.1|942.9|932.1|942.88|932.08|3
1645462730000|2022-02-21 16:58:50|943.35|932.55|944.09|933.29|944.11|933.31|943.35|932.55|8
1645462740000|2022-02-21 16:59:00|944.07|933.27|944.14|933.34|944.15|933.35|943.89|933.09|6
1645462750000|2022-02-21 16:59:10|944.39|933.59|943.9|933.1|944.39|933.59|943.87|933.07|5
1645462760000|2022-02-21 16:59:20|944|933.2|944|933.2|944|933.2|944|933.2|1
1645462770000|2022-02-21 16:59:30|943.9|933.1|943.9|933.1|943.9|933.1|943.9|933.1|1
1645462800000|2022-02-21 17:00:00|944|933.2|944.42|933.62|944.63|933.83|944|933.2|5
1645462810000|2022-02-21 17:00:10|944.57|933.77|944.9|934.1|944.9|934.1|944.57|933.77|5
1645462820000|2022-02-21 17:00:20|944.89|934.09|944.9|934.1|944.9|934.1|944.89|934.09|2
1645462880000|2022-02-21 17:01:20|944.61|933.81|944.01|933.21|944.63|933.83|944.01|933.21|3
1645462890000|2022-02-21 17:01:30|943.87|933.07|944.73|933.93|944.73|933.93|942.9|932.1|14
1645462900000|2022-02-21 17:01:40|944.75|933.95|945.53|934.73|945.53|934.73|944.75|933.95|5
1645462910000|2022-02-21 17:01:50|945.63|934.83|945.66|934.86|945.66|934.86|945.63|934.83|3
1645462920000|2022-02-21 17:02:00|945.85|935.05|945.8|935|945.85|935.05|945.8|935|2
1645462950000|2022-02-21 17:02:30|945.76|934.96|945.76|934.96|945.76|934.96|945.76|934.96|1
1645462960000|2022-02-21 17:02:40|945.8|935|945.8|935|945.8|935|945.8|935|1
1645462970000|2022-02-21 17:02:50|945.76|934.96|945.76|934.96|945.76|934.96|945.76|934.96|1
1645462980000|2022-02-21 17:03:00|945.05|934.25|945.05|934.25|945.05|934.25|945.05|934.25|1
1645462990000|2022-02-21 17:03:10|944.9|934.1|944.9|934.1|944.9|934.1|944.9|934.1|1
1645463070000|2022-02-21 17:04:30|944.69|933.89|944.69|933.89|944.69|933.89|944.69|933.89|1
1645463090000|2022-02-21 17:04:50|944.19|933.39|944.35|933.55|944.35|933.55|944.12|933.32|5
1645463100000|2022-02-21 17:05:00|944.9|934.1|944.9|934.1|944.9|934.1|944.9|934.1|1
1645463110000|2022-02-21 17:05:10|944.86|934.06|944.45|933.65|944.86|934.06|944.45|933.65|2
1645463120000|2022-02-21 17:05:20|944.85|934.05|944.85|934.05|944.85|934.05|944.85|934.05|1
1645463130000|2022-02-21 17:05:30|944.9|934.1|944.9|934.1|944.9|934.1|944.9|934.1|1
1645463160000|2022-02-21 17:06:00|944.85|934.05|944.85|934.05|944.85|934.05|944.85|934.05|1
1645463170000|2022-02-21 17:06:10|944.9|934.1|944.9|934.1|944.9|934.1|944.9|934.1|1
1645463190000|2022-02-21 17:06:30|944.96|934.16|944.96|934.16|944.96|934.16|944.96|934.16|1
1645463220000|2022-02-21 17:07:00|945.15|934.35|945.42|934.62|945.74|934.94|945.15|934.35|8
1645463230000|2022-02-21 17:07:10|945.5|934.7|945.77|934.97|945.77|934.97|945.42|934.62|5
1645463240000|2022-02-21 17:07:20|945.8|935|945.8|935|945.8|935|945.8|935|1
1645463250000|2022-02-21 17:07:30|945.81|935.01|945.82|935.02|945.82|935.02|945.81|935.01|2
1645463260000|2022-02-21 17:07:40|945.83|935.03|945.83|935.03|945.83|935.03|945.83|935.03|1
1645463270000|2022-02-21 17:07:50|945.9|935.1|945.9|935.1|945.9|935.1|945.9|935.1|1
1645463280000|2022-02-21 17:08:00|945.83|935.03|945.83|935.03|945.83|935.03|945.83|935.03|1
1645463290000|2022-02-21 17:08:10|945.85|935.05|945.85|935.05|945.85|935.05|945.85|935.05|1
1645463320000|2022-02-21 17:08:40|945.52|934.72|945.02|934.22|945.57|934.77|945.02|934.22|4
1645463340000|2022-02-21 17:09:00|945.2|934.4|945.2|934.4|945.2|934.4|945.2|934.4|1
1645463350000|2022-02-21 17:09:10|945.02|934.22|945.28|934.48|945.39|934.59|945.02|934.22|3
1645463360000|2022-02-21 17:09:20|945.43|934.63|945.34|934.54|945.47|934.67|945.28|934.48|5
1645463370000|2022-02-21 17:09:30|945.15|934.35|945.8|935|945.8|935|945.15|934.35|4
1645463390000|2022-02-21 17:09:50|945.9|935.1|946.76|935.96|946.76|935.96|945.9|935.1|11
1645463400000|2022-02-21 17:10:00|946.82|936.02|946.9|936.1|946.9|936.1|946.82|936.02|3
1645463420000|2022-02-21 17:10:20|946.99|936.19|947|936.2|947|936.2|946.99|936.19|2
1645463430000|2022-02-21 17:10:30|946.9|936.1|946.64|935.84|946.9|936.1|946.64|935.84|2
1645463440000|2022-02-21 17:10:40|946.58|935.78|946.6|935.8|946.9|936.1|946.4|935.6|6
1645463450000|2022-02-21 17:10:50|946.53|935.73|946.9|936.1|946.9|936.1|946.53|935.73|3
1645463460000|2022-02-21 17:11:00|946.78|935.98|945.77|934.97|946.78|935.98|945.77|934.97|8
1645463470000|2022-02-21 17:11:10|945.75|934.95|945.75|934.95|945.75|934.95|945.69|934.89|3
1645463500000|2022-02-21 17:11:40|945.69|934.89|945.5|934.7|945.76|934.96|945.5|934.7|3
1645463540000|2022-02-21 17:12:20|945|934.2|945|934.2|945|934.2|945|934.2|1
1645463590000|2022-02-21 17:13:10|945.25|934.45|945.25|934.45|945.3|934.5|945.25|934.45|3
1645463600000|2022-02-21 17:13:20|945.6|934.8|945.9|935.1|945.9|935.1|945.6|934.8|3
1645463610000|2022-02-21 17:13:30|946.05|935.25|946.63|935.83|946.63|935.83|946.05|935.25|4
1645463620000|2022-02-21 17:13:40|946.9|936.1|946.91|936.11|946.91|936.11|946.9|936.1|2
1645463640000|2022-02-21 17:14:00|946.92|936.12|946.92|936.12|946.92|936.12|946.92|936.12|1
1645463650000|2022-02-21 17:14:10|946.9|936.1|946.9|936.1|946.9|936.1|946.9|936.1|1
1645463660000|2022-02-21 17:14:20|946.78|935.98|946.78|935.98|946.78|935.98|946.78|935.98|1
1645463670000|2022-02-21 17:14:30|946.8|936|946.8|936|946.8|936|946.8|936|1
1645463690000|2022-02-21 17:14:50|946.79|935.99|946.79|935.99|946.79|935.99|946.79|935.99|1
1645463700000|2022-02-21 17:15:00|946.54|935.74|945.81|935.01|946.55|935.75|945.81|935.01|6
1645463710000|2022-02-21 17:15:10|945.56|934.76|945.83|935.03|945.83|935.03|945.07|934.27|7
1645463720000|2022-02-21 17:15:20|945.85|935.05|945.85|935.05|945.85|935.05|945.85|935.05|1
1645463740000|2022-02-21 17:15:40|945.8|935|945.67|934.87|945.8|935|945.67|934.87|3
1645463760000|2022-02-21 17:16:00|945.17|934.37|945.17|934.37|945.17|934.37|945.17|934.37|1
1645463770000|2022-02-21 17:16:10|944.91|934.11|944.76|933.96|944.92|934.12|944.76|933.96|3
1645463780000|2022-02-21 17:16:20|944.68|933.88|944.29|933.49|944.68|933.88|944.18|933.38|5
1645463790000|2022-02-21 17:16:30|944.55|933.75|944.8|934|944.8|934|944.55|933.75|3
1645463800000|2022-02-21 17:16:40|944.9|934.1|944.9|934.1|944.9|934.1|944.9|934.1|1
1645463820000|2022-02-21 17:17:00|945.04|934.24|945.04|934.24|945.04|934.24|945.04|934.24|1
1645463830000|2022-02-21 17:17:10|945.29|934.49|945.8|935|945.8|935|945.29|934.49|4
1645463850000|2022-02-21 17:17:30|946.17|935.37|946.75|935.95|946.75|935.95|946.17|935.37|5
1645463860000|2022-02-21 17:17:40|946.56|935.76|946.56|935.76|946.56|935.76|946.56|935.76|1
1645463870000|2022-02-21 17:17:50|946.64|935.84|946.64|935.84|946.64|935.84|946.64|935.84|1
1645463880000|2022-02-21 17:18:00|946.68|935.88|946.8|936|946.8|936|946.68|935.88|2
1645463890000|2022-02-21 17:18:10|946.85|936.05|946.8|936|946.85|936.05|946.8|936|2
1645463900000|2022-02-21 17:18:20|946.78|935.98|946.85|936.05|946.85|936.05|946.78|935.98|2
1645463910000|2022-02-21 17:18:30|947.15|936.35|947.15|936.35|947.15|936.35|947.15|936.35|1
1645463920000|2022-02-21 17:18:40|946.9|936.1|946.95|936.15|946.95|936.15|946.9|936.1|2
1645463960000|2022-02-21 17:19:20|947.2|936.4|947.68|936.88|947.68|936.88|947.2|936.4|4
1645463970000|2022-02-21 17:19:30|947.8|937|947.8|937|947.8|937|947.8|937|1
1645463990000|2022-02-21 17:19:50|947.9|937.1|947.92|937.12|947.92|937.12|947.9|937.1|2
1645464010000|2022-02-21 17:20:10|947.9|937.1|948.4|937.6|948.7|937.9|947.9|937.1|7
1645464030000|2022-02-21 17:20:30|948.15|937.35|948.15|937.35|948.15|937.35|948.15|937.35|1
1645464080000|2022-02-21 17:21:20|947.93|937.13|945.65|934.85|947.93|937.13|945.65|934.85|9
1645464090000|2022-02-21 17:21:30|945.58|934.78|945.09|934.29|945.58|934.78|944.54|933.74|7
1645464100000|2022-02-21 17:21:40|945.45|934.65|947.7|936.9|947.7|936.9|945.45|934.65|17
1645464110000|2022-02-21 17:21:50|947.45|936.65|947.15|936.35|947.7|936.9|947.15|936.35|5
1645464120000|2022-02-21 17:22:00|947.29|936.49|947.65|936.85|947.65|936.85|947.29|936.49|3
1645464130000|2022-02-21 17:22:10|947.85|937.05|947.85|937.05|947.85|937.05|947.85|937.05|1
1645464150000|2022-02-21 17:22:30|947.65|936.85|947|936.2|947.65|936.85|947|936.2|3
1645464160000|2022-02-21 17:22:40|946.9|936.1|946.9|936.1|946.9|936.1|946.9|936.1|1
1645464170000|2022-02-21 17:22:50|946.91|936.11|946.91|936.11|946.91|936.11|946.91|936.11|1
1645464200000|2022-02-21 17:23:20|946.9|936.1|946.9|936.1|946.9|936.1|946.9|936.1|1
1645464280000|2022-02-21 17:24:40|945.95|935.15|946.35|935.55|946.5|935.7|945.95|935.15|4
1645464290000|2022-02-21 17:24:50|946.3|935.5|946.7|935.9|946.7|935.9|946.3|935.5|3
1645464320000|2022-02-21 17:25:20|946.75|935.95|946.75|935.95|946.75|935.95|946.75|935.95|1
1645464330000|2022-02-21 17:25:30|945.96|935.16|946.2|935.4|946.2|935.4|945.96|935.16|2
1645464340000|2022-02-21 17:25:40|946.58|935.78|946.66|935.86|946.66|935.86|946.28|935.48|3
1645464370000|2022-02-21 17:26:10|946.9|936.1|947.6|936.8|947.6|936.8|946.9|936.1|2
1645464420000|2022-02-21 17:27:00|947.85|937.05|947.85|937.05|947.85|937.05|947.85|937.05|1
1645464450000|2022-02-21 17:27:30|947.9|937.1|947.9|937.1|947.9|937.1|947.9|937.1|1
1645464460000|2022-02-21 17:27:40|948.19|937.39|948.59|937.79|948.6|937.8|948.19|937.39|3
1645464470000|2022-02-21 17:27:50|948.81|938.01|948.9|938.1|948.9|938.1|948.81|938.01|3
1645464480000|2022-02-21 17:28:00|949.1|938.3|949.8|939|949.8|939|949.1|938.3|3
1645464490000|2022-02-21 17:28:10|949.85|939.05|949.85|939.05|949.85|939.05|949.85|939.05|1
1645464500000|2022-02-21 17:28:20|949.75|938.95|949.75|938.95|949.75|938.95|949.75|938.95|1
1645464510000|2022-02-21 17:28:30|949.7|938.9|949.7|938.9|949.7|938.9|949.7|938.9|1
1645464520000|2022-02-21 17:28:40|949.8|939|949.8|939|949.8|939|949.8|939|1
1645464530000|2022-02-21 17:28:50|949.74|938.94|948.95|938.15|949.74|938.94|948.95|938.15|3
1645464540000|2022-02-21 17:29:00|948.9|938.1|948.9|938.1|948.9|938.1|948.9|938.1|1
1645464550000|2022-02-21 17:29:10|948.95|938.15|949.16|938.36|949.16|938.36|948.95|938.15|4
1645464570000|2022-02-21 17:29:30|949.15|938.35|948.99|938.19|949.15|938.35|948.99|938.19|3
1645464600000|2022-02-21 17:30:00|948.95|938.15|948.95|938.15|948.95|938.15|948.95|938.15|1
1645464610000|2022-02-21 17:30:10|948.99|938.19|948.9|938.1|949.64|938.84|948.9|938.1|6
1645464640000|2022-02-21 17:30:40|948.89|938.09|948.85|938.05|948.89|938.09|948.85|938.05|2
1645464650000|2022-02-21 17:30:50|948.62|937.82|948.4|937.6|948.62|937.82|948.4|937.6|2
1645464660000|2022-02-21 17:31:00|947.9|937.1|947.9|937.1|947.9|937.1|947.9|937.1|1
1645464670000|2022-02-21 17:31:10|948.05|937.25|947.9|937.1|948.05|937.25|947.9|937.1|2
1645464700000|2022-02-21 17:31:40|948.02|937.22|948.15|937.35|948.46|937.66|947.9|937.1|6
1645464720000|2022-02-21 17:32:00|948.3|937.5|948.24|937.44|948.3|937.5|948.14|937.34|4
1645464730000|2022-02-21 17:32:10|948.25|937.45|948.43|937.63|948.45|937.65|947.99|937.19|6
1645464740000|2022-02-21 17:32:20|948.37|937.57|948.3|937.5|948.37|937.57|948.05|937.25|3
1645464760000|2022-02-21 17:32:40|948.13|937.33|948.13|937.33|948.13|937.33|948.13|937.33|1
1645464780000|2022-02-21 17:33:00|947.99|937.19|947.87|937.07|947.99|937.19|947.87|937.07|9
1645464790000|2022-02-21 17:33:10|947.88|937.08|947.88|937.08|947.88|937.08|947.87|937.07|5
1645464800000|2022-02-21 17:33:20|947.97|937.17|947.97|937.17|947.97|937.17|947.97|937.17|1
1645464830000|2022-02-21 17:33:50|947.62|936.82|947.62|936.82|947.62|936.82|947.62|936.82|1
1645464840000|2022-02-21 17:34:00|947.54|936.74|947.54|936.74|947.54|936.74|947.54|936.74|1
1645464850000|2022-02-21 17:34:10|947.37|936.57|947.85|937.05|947.9|937.1|947.37|936.57|10
1645464860000|2022-02-21 17:34:20|947.84|937.04|947.85|937.05|947.85|937.05|947.84|937.04|2
1645464870000|2022-02-21 17:34:30|947.84|937.04|947.85|937.05|947.85|937.05|947.84|937.04|4
1645464880000|2022-02-21 17:34:40|947.84|937.04|947.84|937.04|947.85|937.05|947.84|937.04|5
1645464890000|2022-02-21 17:34:50|947.85|937.05|947.85|937.05|947.85|937.05|947.85|937.05|1
1645464900000|2022-02-21 17:35:00|947.45|936.65|947.45|936.65|947.45|936.65|947.45|936.65|1
1645464910000|2022-02-21 17:35:10|947.4|936.6|947.35|936.55|947.4|936.6|947.35|936.55|2
1645464920000|2022-02-21 17:35:20|947.31|936.51|947.34|936.54|947.34|936.54|947.31|936.51|2
1645464930000|2022-02-21 17:35:30|947.31|936.51|947.31|936.51|947.34|936.54|947.31|936.51|3
1645464940000|2022-02-21 17:35:40|947.35|936.55|947.34|936.54|947.35|936.55|947.34|936.54|2
1645464960000|2022-02-21 17:36:00|947.1|936.3|946.86|936.06|947.33|936.53|946.86|936.06|4
1645465010000|2022-02-21 17:36:50|946.4|935.6|946.58|935.78|946.58|935.78|946.4|935.6|2
1645465020000|2022-02-21 17:37:00|946.28|935.48|946.36|935.56|946.36|935.56|946.1|935.3|7
1645465030000|2022-02-21 17:37:10|946.22|935.42|946.21|935.41|946.22|935.42|946.21|935.41|2
1645465040000|2022-02-21 17:37:20|946.14|935.34|945.9|935.1|946.14|935.34|945.9|935.1|5
1645465050000|2022-02-21 17:37:30|945.85|935.05|945.73|934.93|945.85|935.05|945.73|934.93|2
1645465060000|2022-02-21 17:37:40|945.4|934.6|945.36|934.56|945.53|934.73|945.09|934.29|6
1645465070000|2022-02-21 17:37:50|945.41|934.61|945.11|934.31|945.41|934.61|945.11|934.31|3
1645465080000|2022-02-21 17:38:00|944.9|934.1|944.73|933.93|944.9|934.1|944.73|933.93|2
1645465110000|2022-02-21 17:38:30|944.49|933.69|944.04|933.24|944.49|933.69|943.97|933.17|6
1645465120000|2022-02-21 17:38:40|944.27|933.47|944.6|933.8|944.6|933.8|944.27|933.47|3
1645465130000|2022-02-21 17:38:50|944.9|934.1|945.13|934.33|945.13|934.33|944.9|934.1|10
1645465140000|2022-02-21 17:39:00|945.12|934.32|945.13|934.33|945.28|934.48|945.12|934.32|10
1645465150000|2022-02-21 17:39:10|944.75|933.95|944.75|933.95|944.75|933.95|944.75|933.95|1
1645465190000|2022-02-21 17:39:50|944.9|934.1|945.52|934.72|945.7|934.9|944.7|933.9|9
1645465210000|2022-02-21 17:40:10|945.6|934.8|945.02|934.22|945.6|934.8|945.02|934.22|4
1645465220000|2022-02-21 17:40:20|945.27|934.47|945.27|934.47|945.27|934.47|945.27|934.47|1
1645465250000|2022-02-21 17:40:50|945.52|934.72|945.8|935|945.8|935|945.52|934.72|2
1645465290000|2022-02-21 17:41:30|945.9|935.1|945.9|935.1|945.9|935.1|945.9|935.1|1
1645465320000|2022-02-21 17:42:00|945.15|934.35|945.15|934.35|945.15|934.35|945.15|934.35|1
1645465330000|2022-02-21 17:42:10|945.19|934.39|945.15|934.35|945.19|934.39|945.15|934.35|2
1645465340000|2022-02-21 17:42:20|945|934.2|945|934.2|945|934.2|945|934.2|1
1645465370000|2022-02-21 17:42:50|944.9|934.1|944.9|934.1|944.9|934.1|944.9|934.1|1
1645465380000|2022-02-21 17:43:00|944.97|934.17|945.02|934.22|945.02|934.22|944.97|934.17|2
1645465390000|2022-02-21 17:43:10|945.47|934.67|945.47|934.67|945.47|934.67|945.47|934.67|1
1645465400000|2022-02-21 17:43:20|945.4|934.6|944.99|934.19|945.49|934.69|944.99|934.19|3
1645465420000|2022-02-21 17:43:40|944.9|934.1|944.9|934.1|944.9|934.1|944.9|934.1|1
1645465430000|2022-02-21 17:43:50|944.73|933.93|944.61|933.81|944.73|933.93|944.61|933.81|2
1645465440000|2022-02-21 17:44:00|944.11|933.31|944.1|933.3|944.36|933.56|944.1|933.3|4
1645465450000|2022-02-21 17:44:10|943.9|933.1|943.87|933.07|943.9|933.1|943.86|933.06|3
1645465470000|2022-02-21 17:44:30|943.85|933.05|943.85|933.05|943.85|933.05|943.85|933.05|1
1645465480000|2022-02-21 17:44:40|943.7|932.9|943.9|933.1|943.9|933.1|943.7|932.9|4
1645465490000|2022-02-21 17:44:50|943.85|933.05|943.76|932.96|943.85|933.05|943.76|932.96|2
1645465500000|2022-02-21 17:45:00|943.25|932.45|943.2|932.4|943.68|932.88|943.2|932.4|5
1645465510000|2022-02-21 17:45:10|942.95|932.15|942.9|932.1|942.95|932.15|942.24|931.44|7
1645465520000|2022-02-21 17:45:20|942.79|931.99|942.57|931.77|942.79|931.99|942.57|931.77|3
1645465530000|2022-02-21 17:45:30|942.31|931.51|942.09|931.29|942.31|931.51|942.09|931.29|2
1645465540000|2022-02-21 17:45:40|941.98|931.18|941.8|931|941.99|931.19|941.8|931|3
1645465560000|2022-02-21 17:46:00|941.79|930.99|941.79|930.99|941.79|930.99|941.79|930.99|1
1645465580000|2022-02-21 17:46:20|941.7|930.9|941.7|930.9|941.7|930.9|941.7|930.9|1
1645465590000|2022-02-21 17:46:30|941.79|930.99|942.65|931.85|942.65|931.85|941.79|930.99|5
1645465610000|2022-02-21 17:46:50|942.6|931.8|942.6|931.8|942.6|931.8|942.6|931.8|1
1645465620000|2022-02-21 17:47:00|942.65|931.85|942.9|932.1|942.9|932.1|942.65|931.85|2
1645465630000|2022-02-21 17:47:10|943.2|932.4|943.8|933|943.85|933.05|943.2|932.4|4
1645465640000|2022-02-21 17:47:20|943.85|933.05|943.89|933.09|943.89|933.09|943.85|933.05|3
1645465650000|2022-02-21 17:47:30|943.9|933.1|943.9|933.1|943.9|933.1|943.9|933.1|1
1645465660000|2022-02-21 17:47:40|943.69|932.89|943.1|932.3|943.69|932.89|943.1|932.3|4
1645465670000|2022-02-21 17:47:50|942.85|932.05|942.66|931.86|942.85|932.05|942.65|931.85|3
1645465680000|2022-02-21 17:48:00|942.85|932.05|942.85|932.05|942.85|932.05|942.85|932.05|1
1645465690000|2022-02-21 17:48:10|942.9|932.1|942.9|932.1|942.9|932.1|942.9|932.1|1
1645465700000|2022-02-21 17:48:20|942.75|931.95|942.4|931.6|942.75|931.95|942.4|931.6|4
1645465710000|2022-02-21 17:48:30|941.9|931.1|941.15|930.35|941.9|931.1|941.15|930.35|4
1645465720000|2022-02-21 17:48:40|940.9|930.1|939.9|929.1|940.9|930.1|939.9|929.1|3
1645465730000|2022-02-21 17:48:50|940.3|929.5|940.65|929.85|940.65|929.85|940.3|929.5|3
1645465740000|2022-02-21 17:49:00|940.85|930.05|940.85|930.05|940.85|930.05|940.85|930.05|1
1645465750000|2022-02-21 17:49:10|940.8|930|940.8|930|940.8|930|940.8|930|1
1645465760000|2022-02-21 17:49:20|940.82|930.02|941.9|931.1|941.94|931.14|940.82|930.02|9
1645465770000|2022-02-21 17:49:30|941.98|931.18|941.9|931.1|941.98|931.18|941.9|931.1|2
1645465780000|2022-02-21 17:49:40|941.98|931.18|941.98|931.18|941.98|931.18|941.98|931.18|1
1645465810000|2022-02-21 17:50:10|942.01|931.21|942.02|931.22|942.02|931.22|942.01|931.21|2
1645465820000|2022-02-21 17:50:20|942.59|931.79|942.07|931.27|942.59|931.79|942.07|931.27|3
1645465830000|2022-02-21 17:50:30|941.95|931.15|941.95|931.15|941.95|931.15|941.95|931.15|1
1645465850000|2022-02-21 17:50:50|941.9|931.1|942.16|931.36|942.16|931.36|941.8|931|5
1645465860000|2022-02-21 17:51:00|942.35|931.55|942.21|931.41|942.35|931.55|942.03|931.23|3
1645465870000|2022-02-21 17:51:10|942.08|931.28|941.9|931.1|942.08|931.28|941.9|931.1|3
1645465880000|2022-02-21 17:51:20|942.03|931.23|942|931.2|942.03|931.23|942|931.2|2
1645465930000|2022-02-21 17:52:10|941.95|931.15|942.03|931.23|942.03|931.23|941.95|931.15|2
1645465940000|2022-02-21 17:52:20|941.95|931.15|941.9|931.1|941.95|931.15|941.9|931.1|2
1645465950000|2022-02-21 17:52:30|941.75|930.95|941.75|930.95|941.75|930.95|941.75|930.95|1
1645465970000|2022-02-21 17:52:50|941.58|930.78|941.58|930.78|941.58|930.78|941.58|930.78|1
1645465980000|2022-02-21 17:53:00|941.68|930.88|941.54|930.74|941.68|930.88|941.54|930.74|3
1645465990000|2022-02-21 17:53:10|941.21|930.41|940.9|930.1|941.21|930.41|940.9|930.1|2
1645466000000|2022-02-21 17:53:20|939.94|929.14|939.8|929|940.55|929.75|939.8|929|8
1645466030000|2022-02-21 17:53:50|939.9|929.1|939.9|929.1|939.9|929.1|939.9|929.1|1
1645466050000|2022-02-21 17:54:10|939.74|928.94|939.74|928.94|939.74|928.94|939.74|928.94|1
1645466110000|2022-02-21 17:55:10|939.84|929.04|940.55|929.75|940.69|929.89|939.84|929.04|10
1645466120000|2022-02-21 17:55:20|940.71|929.91|940.71|929.91|940.71|929.91|940.71|929.91|1
1645466130000|2022-02-21 17:55:30|940.66|929.86|940.66|929.86|940.66|929.86|940.66|929.86|1
1645466140000|2022-02-21 17:55:40|940.4|929.6|940.55|929.75|940.55|929.75|940.4|929.6|2
1645466160000|2022-02-21 17:56:00|940.15|929.35|939.95|929.15|940.15|929.35|939.95|929.15|2
1645466170000|2022-02-21 17:56:10|940.1|929.3|940.1|929.3|940.1|929.3|939.95|929.15|3
1645466180000|2022-02-21 17:56:20|940.5|929.7|940.58|929.78|940.76|929.96|940.34|929.54|5
1645466190000|2022-02-21 17:56:30|940.76|929.96|940.48|929.68|940.76|929.96|940.05|929.25|9
1645466200000|2022-02-21 17:56:40|940.96|930.16|940.8|930|941.1|930.3|940.8|930|6
1645466210000|2022-02-21 17:56:50|940.75|929.95|940.76|929.96|940.76|929.96|940.71|929.91|3
1645466230000|2022-02-21 17:57:10|940.9|930.1|940.9|930.1|940.9|930.1|940.9|930.1|1
1645466250000|2022-02-21 17:57:30|940.88|930.08|940.88|930.08|940.88|930.08|940.88|930.08|1
1645466260000|2022-02-21 17:57:40|940.75|929.95|940.75|929.95|940.75|929.95|940.75|929.95|1
1645466270000|2022-02-21 17:57:50|940.9|930.1|940.9|930.1|940.9|930.1|940.9|930.1|1
1645466280000|2022-02-21 17:58:00|940.7|929.9|939.09|928.29|940.7|929.9|939.09|928.29|6
1645466290000|2022-02-21 17:58:10|939.04|928.24|938.94|928.14|939.04|928.24|938.94|928.14|2
1645466300000|2022-02-21 17:58:20|939.02|928.22|939.1|928.3|939.1|928.3|939.02|928.22|2
1645466310000|2022-02-21 17:58:30|939.04|928.24|938.81|928.01|939.04|928.24|938.81|928.01|3
1645466320000|2022-02-21 17:58:40|938.78|927.98|938.28|927.48|938.81|928.01|938.28|927.48|4
1645466330000|2022-02-21 17:58:50|938.4|927.6|938.4|927.6|938.4|927.6|938.4|927.6|1
1645466340000|2022-02-21 17:59:00|938.25|927.45|938.4|927.6|938.4|927.6|938.25|927.45|2
1645466350000|2022-02-21 17:59:10|938.81|928.01|938.81|928.01|938.81|928.01|938.81|928.01|1
1645466360000|2022-02-21 17:59:20|938.9|928.1|938.95|928.15|938.95|928.15|938.9|928.1|2
1645466370000|2022-02-21 17:59:30|938.9|928.1|939.67|928.87|939.67|928.87|938.9|928.1|6
1645466380000|2022-02-21 17:59:40|939.9|929.1|939.9|929.1|939.9|929.1|939.9|929.1|1
1645466390000|2022-02-21 17:59:50|939.63|928.83|939.04|928.24|939.63|928.83|939.04|928.24|3
1645466400000|2022-02-21 18:00:00|938.95|928.15|939.14|928.34|939.14|928.34|938.95|928.15|4
1645466410000|2022-02-21 18:00:10|939.04|928.24|939.04|928.24|939.04|928.24|939.04|928.24|1
1645466430000|2022-02-21 18:00:30|939.41|928.61|939.71|928.91|939.71|928.91|939.41|928.61|5
1645466450000|2022-02-21 18:00:50|939.9|929.1|939.9|929.1|939.9|929.1|939.9|929.1|1
1645466480000|2022-02-21 18:01:20|940.2|929.4|939.97|929.17|940.2|929.4|939.9|929.1|3
1645466490000|2022-02-21 18:01:30|939.9|929.1|939.54|928.74|939.9|929.1|939.54|928.74|3
1645466500000|2022-02-21 18:01:40|939.04|928.24|939.04|928.24|939.04|928.24|939.04|928.24|1
1645466520000|2022-02-21 18:02:00|938.9|928.1|938.9|928.1|938.9|928.1|938.9|928.1|1
1645466550000|2022-02-21 18:02:30|938.85|928.05|937.9|927.1|938.85|928.05|937.84|927.04|6
1645466570000|2022-02-21 18:02:50|937.75|926.95|936.9|926.1|937.75|926.95|936.9|926.1|4
1645466600000|2022-02-21 18:03:20|935.9|925.1|935.9|925.1|935.9|925.1|935.9|925.1|1
1645466620000|2022-02-21 18:03:40|935.45|924.65|934.9|924.1|935.45|924.65|934.9|924.1|2
1645466640000|2022-02-21 18:04:00|935.05|924.25|935.2|924.4|935.92|925.12|935.05|924.25|7
1645466650000|2022-02-21 18:04:10|934.8|924|934.24|923.44|934.8|924|934.24|923.44|4
1645466660000|2022-02-21 18:04:20|934|923.2|934.24|923.44|934.52|923.72|934|923.2|4
1645466670000|2022-02-21 18:04:30|934.1|923.3|932.9|922.1|934.1|923.3|932.9|922.1|7
1645466680000|2022-02-21 18:04:40|932.65|921.85|932.65|921.85|932.65|921.85|932.51|921.71|3
1645466690000|2022-02-21 18:04:50|932.5|921.7|931.9|921.1|932.5|921.7|931.78|920.98|10
1645466700000|2022-02-21 18:05:00|931.4|920.6|927.65|916.85|931.4|920.6|927.65|916.85|10
1645466710000|2022-02-21 18:05:10|927.7|916.9|928.9|918.1|929.93|919.13|927.7|916.9|12
1645466720000|2022-02-21 18:05:20|928.81|918.01|928.73|917.93|928.9|918.1|928.48|917.68|12
1645466730000|2022-02-21 18:05:30|928.32|917.52|926.4|915.6|928.32|917.52|926.4|915.6|11
1645466740000|2022-02-21 18:05:40|926.72|915.92|926.4|915.6|926.72|915.92|924.6|913.8|21
1645466750000|2022-02-21 18:05:50|926.52|915.72|925.67|914.87|926.52|915.72|925.67|914.87|4
1645466760000|2022-02-21 18:06:00|925.46|914.66|925.7|914.9|925.83|915.03|925.05|914.25|10
1645466770000|2022-02-21 18:06:10|925.6|914.8|925.46|914.66|925.6|914.8|925.46|914.66|2
1645466780000|2022-02-21 18:06:20|925.1|914.3|925.9|915.1|926.17|915.37|925.1|914.3|13
1645466790000|2022-02-21 18:06:30|926.45|915.65|925.9|915.1|926.45|915.65|925.9|915.1|4
1645466800000|2022-02-21 18:06:40|925.46|914.66|924.9|914.1|925.46|914.66|924.9|914.1|4
1645466810000|2022-02-21 18:06:50|924.65|913.85|923.9|913.1|924.65|913.85|923.9|913.1|4
1645466820000|2022-02-21 18:07:00|923.05|912.25|922.37|911.57|923.4|912.6|921.3|910.5|11
1645466830000|2022-02-21 18:07:10|922.34|911.54|921.9|911.1|922.7|911.9|921.4|910.6|6
1645466840000|2022-02-21 18:07:20|922.32|911.52|923.09|912.29|923.09|912.29|921.9|911.1|6
1645466850000|2022-02-21 18:07:30|922.9|912.1|923.4|912.6|923.45|912.65|922.9|912.1|8
1645466860000|2022-02-21 18:07:40|922.9|912.1|922.9|912.1|923.21|912.41|922.9|912.1|3
1645466870000|2022-02-21 18:07:50|922.4|911.6|921.7|910.9|922.4|911.6|921.7|910.9|3
1645466880000|2022-02-21 18:08:00|921.85|911.05|921.55|910.75|921.85|911.05|921.55|910.75|2
1645466890000|2022-02-21 18:08:10|921.75|910.95|921.09|910.29|921.75|910.95|920.4|909.6|10
1645466900000|2022-02-21 18:08:20|920.9|910.1|921.9|911.1|921.9|911.1|920.9|910.1|6
1645466910000|2022-02-21 18:08:30|921.64|910.84|921.9|911.1|921.9|911.1|921.6|910.8|5
1645466920000|2022-02-21 18:08:40|922.15|911.35|924.4|913.6|924.4|913.6|922.15|911.35|10
1645466930000|2022-02-21 18:08:50|924.51|913.71|923.9|913.1|924.64|913.84|923.9|913.1|11
1645466940000|2022-02-21 18:09:00|923.53|912.73|923.53|912.73|923.53|912.73|923.53|912.73|1
1645466950000|2022-02-21 18:09:10|923.9|913.1|923.76|912.96|923.9|913.1|923.3|912.5|7
1645466960000|2022-02-21 18:09:20|923.75|912.95|923.67|912.87|923.76|912.96|923.4|912.6|5
1645466970000|2022-02-21 18:09:30|923.43|912.63|923.4|912.6|923.65|912.85|923.4|912.6|3
1645466980000|2022-02-21 18:09:40|922.8|912|922.4|911.6|922.8|912|922.4|911.6|3
1645466990000|2022-02-21 18:09:50|922.61|911.81|921.2|910.4|922.61|911.81|921.2|910.4|7
1645467000000|2022-02-21 18:10:00|921.38|910.58|921.42|910.62|921.6|910.8|921.32|910.52|4
1645467010000|2022-02-21 18:10:10|921.53|910.73|921.77|910.97|921.77|910.97|921.53|910.73|4
1645467020000|2022-02-21 18:10:20|921.53|910.73|921.02|910.22|921.53|910.73|921.02|910.22|5
1645467030000|2022-02-21 18:10:30|920.9|910.1|921.4|910.6|921.4|910.6|920.9|910.1|3
1645467040000|2022-02-21 18:10:40|921.52|910.72|921.66|910.86|921.66|910.86|921.52|910.72|2
1645467050000|2022-02-21 18:10:50|921.9|911.1|921.9|911.1|921.9|911.1|921.9|911.1|1
1645467060000|2022-02-21 18:11:00|922.05|911.25|922.15|911.35|922.15|911.35|922.05|911.25|2
1645467070000|2022-02-21 18:11:10|922.59|911.79|922.56|911.76|922.9|912.1|922.56|911.76|4
1645467080000|2022-02-21 18:11:20|922.7|911.9|922.58|911.78|922.7|911.9|922.2|911.4|3
1645467090000|2022-02-21 18:11:30|922.65|911.85|922.42|911.62|922.9|912.1|922.4|911.6|9
1645467100000|2022-02-21 18:11:40|922.43|911.63|921.8|911|922.43|911.63|921.8|911|3
1645467110000|2022-02-21 18:11:50|921.52|910.72|921.7|910.9|921.7|910.9|921.5|910.7|4
1645467120000|2022-02-21 18:12:00|921.9|911.1|921.52|910.72|921.9|911.1|921.52|910.72|5
1645467130000|2022-02-21 18:12:10|921.02|910.22|921.02|910.22|921.02|910.22|921.02|910.22|1
1645467140000|2022-02-21 18:12:20|920.63|909.83|921.45|910.65|921.64|910.84|920.63|909.83|9
1645467150000|2022-02-21 18:12:30|921.8|911|921.3|910.5|921.8|911|921.3|910.5|3
1645467160000|2022-02-21 18:12:40|920.96|910.16|921.22|910.42|921.5|910.7|920.9|910.1|6
1645467170000|2022-02-21 18:12:50|921.2|910.4|921.48|910.68|921.75|910.95|921.2|910.4|5
1645467180000|2022-02-21 18:13:00|920.98|910.18|920.8|910|920.98|910.18|920.69|909.89|4
1645467190000|2022-02-21 18:13:10|920.4|909.6|920.15|909.35|920.65|909.85|919.9|909.1|8
1645467200000|2022-02-21 18:13:20|920.53|909.73|920.53|909.73|920.53|909.73|920.53|909.73|1
1645467210000|2022-02-21 18:13:30|920.48|909.68|919.9|909.1|920.48|909.68|919.84|909.04|5
1645467220000|2022-02-21 18:13:40|920|909.2|921.14|910.34|921.14|910.34|920|909.2|4
1645467230000|2022-02-21 18:13:50|921.55|910.75|921.41|910.61|921.6|910.8|921.41|910.61|5
1645467240000|2022-02-21 18:14:00|921.51|910.71|920.45|909.65|921.51|910.71|920.45|909.65|4
1645467250000|2022-02-21 18:14:10|920.47|909.67|920.15|909.35|920.65|909.85|920.15|909.35|4
1645467260000|2022-02-21 18:14:20|920.55|909.75|920.55|909.75|920.55|909.75|920.55|909.75|1
1645467270000|2022-02-21 18:14:30|920.5|909.7|919.9|909.1|920.5|909.7|919.9|909.1|3
1645467280000|2022-02-21 18:14:40|919.87|909.07|919.64|908.84|919.87|909.07|919.64|908.84|2
1645467290000|2022-02-21 18:14:50|919.53|908.73|919.53|908.73|919.53|908.73|919.53|908.73|1
1645467300000|2022-02-21 18:15:00|919.55|908.75|920.15|909.35|920.55|909.75|919.55|908.75|9
1645467310000|2022-02-21 18:15:10|920.4|909.6|919.71|908.91|920.4|909.6|919.67|908.87|5
1645467320000|2022-02-21 18:15:20|919.9|909.1|919.9|909.1|919.9|909.1|919.9|909.1|1
1645467330000|2022-02-21 18:15:30|919.3|908.5|919.93|909.13|919.93|909.13|919.3|908.5|5
1645467340000|2022-02-21 18:15:40|920|909.2|920|909.2|920|909.2|920|909.2|1
1645467350000|2022-02-21 18:15:50|920.58|909.78|920.58|909.78|920.58|909.78|920.58|909.78|1
1645467360000|2022-02-21 18:16:00|920.53|909.73|919.76|908.96|920.65|909.85|919.76|908.96|6
1645467370000|2022-02-21 18:16:10|919.6|908.8|917.9|907.1|919.6|908.8|917.78|906.98|11
1645467380000|2022-02-21 18:16:20|917.84|907.04|916.79|905.99|917.84|907.04|916.63|905.83|16
1645467390000|2022-02-21 18:16:30|916.69|905.89|915.9|905.1|916.69|905.89|915.9|905.1|6
1645467400000|2022-02-21 18:16:40|915.4|904.6|912.9|902.1|915.4|904.6|912.82|902.02|8
1645467410000|2022-02-21 18:16:50|913.15|902.35|914.9|904.1|914.9|904.1|913.12|902.32|16
1645467420000|2022-02-21 18:17:00|914.73|903.93|913.9|903.1|914.9|904.1|913.67|902.87|10
1645467430000|2022-02-21 18:17:10|914.15|903.35|914.81|904.01|915.15|904.35|914.15|903.35|13
1645467440000|2022-02-21 18:17:20|914.85|904.05|915.19|904.39|915.19|904.39|914.85|904.05|3
1645467450000|2022-02-21 18:17:30|915.28|904.48|915.5|904.7|915.7|904.9|915.28|904.48|4
1645467460000|2022-02-21 18:17:40|915.4|904.6|916.5|905.7|916.59|905.79|915.4|904.6|9
1645467470000|2022-02-21 18:17:50|916.67|905.87|916.7|905.9|916.7|905.9|916.61|905.81|5
1645467480000|2022-02-21 18:18:00|916.63|905.83|915.9|905.1|916.75|905.95|915.76|904.96|8
1645467490000|2022-02-21 18:18:10|916|905.2|915.4|904.6|916|905.2|915.4|904.6|6
1645467500000|2022-02-21 18:18:20|915.5|904.7|915.65|904.85|915.9|905.1|915.5|904.7|3
1645467510000|2022-02-21 18:18:30|915.82|905.02|915.9|905.1|915.9|905.1|915.82|905.02|2
1645467520000|2022-02-21 18:18:40|916.05|905.25|916.14|905.34|916.19|905.39|916.05|905.25|5
1645467530000|2022-02-21 18:18:50|915.9|905.1|916.03|905.23|916.03|905.23|915.9|905.1|2
1645467540000|2022-02-21 18:19:00|916.04|905.24|915.9|905.1|916.08|905.28|915.77|904.97|9
1645467550000|2022-02-21 18:19:10|915.75|904.95|915.95|905.15|916.15|905.35|915.75|904.95|11
1645467560000|2022-02-21 18:19:20|915.9|905.1|915.9|905.1|915.9|905.1|915.9|905.1|1
1645467570000|2022-02-21 18:19:30|915.8|905|915.57|904.77|915.8|905|915.56|904.76|3
1645467580000|2022-02-21 18:19:40|915.7|904.9|915.45|904.65|915.7|904.9|915.45|904.65|4
1645467590000|2022-02-21 18:19:50|915.46|904.66|914.9|904.1|915.56|904.76|914.9|904.1|7
1645467600000|2022-02-21 18:20:00|914.6|903.8|914.26|903.46|914.6|903.8|914.26|903.46|8
1645467610000|2022-02-21 18:20:10|914.6|903.8|914.26|903.46|914.6|903.8|914.01|903.21|5
1645467620000|2022-02-21 18:20:20|913.9|903.1|913.9|903.1|913.9|903.1|913.4|902.6|8
1645467630000|2022-02-21 18:20:30|913.75|902.95|913.9|903.1|913.9|903.1|913.3|902.5|7
1645467640000|2022-02-21 18:20:40|914.01|903.21|914.28|903.48|914.28|903.48|914|903.2|4
1645467650000|2022-02-21 18:20:50|914.15|903.35|914.95|904.15|914.95|904.15|914.15|903.35|12
1645467660000|2022-02-21 18:21:00|915.08|904.28|915.67|904.87|915.67|904.87|915.08|904.28|6
1645467670000|2022-02-21 18:21:10|915.58|904.78|915.81|905.01|915.81|905.01|915.58|904.78|5
1645467680000|2022-02-21 18:21:20|915.87|905.07|915.87|905.07|915.87|905.07|915.87|905.07|1
1645467690000|2022-02-21 18:21:30|915.74|904.94|914.9|904.1|915.8|905|914.86|904.06|9
1645467700000|2022-02-21 18:21:40|914.98|904.18|915.55|904.75|915.55|904.75|914.86|904.06|11
1645467710000|2022-02-21 18:21:50|915.71|904.91|915.92|905.12|916.11|905.31|915.62|904.82|6
1645467720000|2022-02-21 18:22:00|916.02|905.22|916.11|905.31|916.11|905.31|916.02|905.22|3
1645467730000|2022-02-21 18:22:10|916.43|905.63|916.95|906.15|917.1|906.3|916.43|905.63|12
1645467740000|2022-02-21 18:22:20|916.97|906.17|917.15|906.35|917.26|906.46|916.97|906.17|6
1645467750000|2022-02-21 18:22:30|917.38|906.58|916.88|906.08|917.38|906.58|916.88|906.08|10
1645467760000|2022-02-21 18:22:40|916.89|906.09|915.86|905.06|916.89|906.09|915.86|905.06|7
1645467770000|2022-02-21 18:22:50|915.87|905.07|915.55|904.75|915.87|905.07|915.47|904.67|7
1645467780000|2022-02-21 18:23:00|915.47|904.67|914.87|904.07|915.47|904.67|914.87|904.07|7
1645467790000|2022-02-21 18:23:10|914.98|904.18|915.22|904.42|915.22|904.42|914.92|904.12|7
1645467800000|2022-02-21 18:23:20|915.15|904.35|915.82|905.02|915.82|905.02|914.98|904.18|15
1645467810000|2022-02-21 18:23:30|915.97|905.17|915.93|905.13|916.13|905.33|915.93|905.13|5
1645467820000|2022-02-21 18:23:40|915.81|905.01|915.88|905.08|915.88|905.08|915.81|905.01|2
1645467830000|2022-02-21 18:23:50|915.83|905.03|915.83|905.03|915.83|905.03|915.83|905.03|1
1645467840000|2022-02-21 18:24:00|915.81|905.01|915.22|904.42|915.81|905.01|915.22|904.42|9
1645467850000|2022-02-21 18:24:10|915.42|904.62|914.92|904.12|915.5|904.7|914.92|904.12|5
1645467860000|2022-02-21 18:24:20|914.71|903.91|913.48|902.68|914.71|903.91|913.48|902.68|11
1645467870000|2022-02-21 18:24:30|913.57|902.77|912.19|901.39|913.57|902.77|912.19|901.39|11
1645467880000|2022-02-21 18:24:40|912.18|901.38|911.76|900.96|912.25|901.45|911.69|900.89|16
1645467890000|2022-02-21 18:24:50|911.94|901.14|913.37|902.57|913.8|903|911.88|901.08|21
1645467900000|2022-02-21 18:25:00|913.69|902.89|913.71|902.91|914.03|903.23|913.36|902.56|21
1645467910000|2022-02-21 18:25:10|913.9|903.1|912.93|902.13|913.91|903.11|912.9|902.1|9
1645467920000|2022-02-21 18:25:20|913.06|902.26|913.54|902.74|913.63|902.83|913.06|902.26|16
1645467930000|2022-02-21 18:25:30|913.62|902.82|913.48|902.68|913.86|903.06|913.22|902.42|8
1645467940000|2022-02-21 18:25:40|913.33|902.53|913.17|902.37|913.33|902.53|912.92|902.12|7
1645467950000|2022-02-21 18:25:50|913.11|902.31|913.88|903.08|913.88|903.08|913.11|902.31|8
1645467960000|2022-02-21 18:26:00|914.09|903.29|913.66|902.86|914.09|903.29|913.66|902.86|5
1645467970000|2022-02-21 18:26:10|913.63|902.83|913.63|902.83|913.63|902.83|913.63|902.83|1
1645467980000|2022-02-21 18:26:20|913.71|902.91|912.98|902.18|913.91|903.11|912.98|902.18|11
1645467990000|2022-02-21 18:26:30|912.85|902.05|912.75|901.95|912.85|902.05|912.61|901.81|6
1645468000000|2022-02-21 18:26:40|912.64|901.84|911.51|900.71|912.64|901.84|911.23|900.43|12
1645468010000|2022-02-21 18:26:50|911.54|900.74|911.54|900.74|911.54|900.74|911.5|900.7|5
1645468020000|2022-02-21 18:27:00|911.58|900.78|910.7|899.9|911.58|900.78|910.7|899.9|6
1645468030000|2022-02-21 18:27:10|910.43|899.63|910.64|899.84|910.64|899.84|910.43|899.63|2
1645468040000|2022-02-21 18:27:20|910.42|899.62|910.1|899.3|910.42|899.62|909.91|899.11|8
1645468050000|2022-02-21 18:27:30|910.14|899.34|909.8|899|910.14|899.34|909.63|898.83|9
1645468060000|2022-02-21 18:27:40|909.82|899.02|909.76|898.96|909.82|899.02|909.76|898.96|5
1645468070000|2022-02-21 18:27:50|909.8|899|909.44|898.64|909.8|899|909.08|898.28|8
1645468080000|2022-02-21 18:28:00|909.72|898.92|909.89|899.09|909.9|899.1|909.56|898.76|8
1645468090000|2022-02-21 18:28:10|909.9|899.1|908.98|898.18|909.9|899.1|908.98|898.18|14
1645468100000|2022-02-21 18:28:20|908.87|898.07|908.83|898.03|908.87|898.07|908.16|897.36|14
1645468110000|2022-02-21 18:28:30|908.85|898.05|908.74|897.94|908.85|898.05|908.74|897.94|3
1645468120000|2022-02-21 18:28:40|908.78|897.98|908.76|897.96|908.78|897.98|908.74|897.94|9
1645468130000|2022-02-21 18:28:50|908.79|897.99|909.12|898.32|909.19|898.39|908.79|897.99|8
1645468140000|2022-02-21 18:29:00|909.11|898.31|909.89|899.09|910.06|899.26|909.11|898.31|11
1645468150000|2022-02-21 18:29:10|909.76|898.96|907.94|897.14|909.76|898.96|907.94|897.14|11
1645468160000|2022-02-21 18:29:20|908.16|897.36|908.67|897.87|908.67|897.87|907.94|897.14|9
1645468170000|2022-02-21 18:29:30|908.77|897.97|909.8|899|909.8|899|908.77|897.97|9
1645468180000|2022-02-21 18:29:40|910.13|899.33|910.21|899.41|910.84|900.04|910.13|899.33|9
1645468190000|2022-02-21 18:29:50|910.22|899.42|909.99|899.19|910.56|899.76|909.99|899.19|7
1645468200000|2022-02-21 18:30:00|909.91|899.11|908.93|898.13|909.91|899.11|908.91|898.11|10
1645468210000|2022-02-21 18:30:10|908.92|898.12|909.86|899.06|909.91|899.11|908.84|898.04|13
1645468220000|2022-02-21 18:30:20|909.69|898.89|909.93|899.13|910.46|899.66|909.69|898.89|10
1645468230000|2022-02-21 18:30:30|909.94|899.14|910.89|900.09|910.89|900.09|909.94|899.14|14
1645468240000|2022-02-21 18:30:40|910.83|900.03|910.91|900.11|910.92|900.12|910.83|900.03|4
1645468250000|2022-02-21 18:30:50|910.92|900.12|910.87|900.07|910.92|900.12|910.87|900.07|2
1645468260000|2022-02-21 18:31:00|910.86|900.06|910.86|900.06|910.94|900.14|910.86|900.06|6
1645468270000|2022-02-21 18:31:10|910.89|900.09|912.05|901.25|912.16|901.36|910.89|900.09|16
1645468280000|2022-02-21 18:31:20|912.16|901.36|911.92|901.12|912.31|901.51|911.92|901.12|6
1645468290000|2022-02-21 18:31:30|911.76|900.96|911.04|900.24|911.76|900.96|911.04|900.24|9
1645468300000|2022-02-21 18:31:40|911.03|900.23|910.83|900.03|911.03|900.23|910.82|900.02|5
1645468310000|2022-02-21 18:31:50|910.93|900.13|910.77|899.97|910.99|900.19|910.62|899.82|6
1645468320000|2022-02-21 18:32:00|910.16|899.36|909.95|899.15|910.16|899.36|909.8|899|6
1645468330000|2022-02-21 18:32:10|909.89|899.09|909.91|899.11|909.91|899.11|909.89|899.09|2
1645468340000|2022-02-21 18:32:20|909.76|898.96|909.85|899.05|909.85|899.05|909.76|898.96|2
1645468350000|2022-02-21 18:32:30|909.91|899.11|909.92|899.12|910.74|899.94|909.91|899.11|10
1645468360000|2022-02-21 18:32:40|909.93|899.13|908.21|897.41|909.94|899.14|908.12|897.32|14
1645468370000|2022-02-21 18:32:50|907.97|897.17|907.7|896.9|907.97|897.17|907.7|896.9|7
1645468380000|2022-02-21 18:33:00|907.64|896.84|907.95|897.15|907.95|897.15|907.33|896.53|13
1645468390000|2022-02-21 18:33:10|908.01|897.21|908.27|897.47|908.27|897.47|908.01|897.21|3
1645468400000|2022-02-21 18:33:20|908.54|897.74|907.92|897.12|908.54|897.74|907.92|897.12|6
1645468410000|2022-02-21 18:33:30|907.87|897.07|907.39|896.59|907.9|897.1|907.39|896.59|9
1645468420000|2022-02-21 18:33:40|907.62|896.82|908.11|897.31|908.11|897.31|907.62|896.82|8
1645468430000|2022-02-21 18:33:50|908.05|897.25|908.31|897.51|908.37|897.57|908.05|897.25|3
1645468440000|2022-02-21 18:34:00|908.52|897.72|908.97|898.17|908.97|898.17|908.52|897.72|8
1645468450000|2022-02-21 18:34:10|908.98|898.18|909.17|898.37|909.8|899|908.98|898.18|12
1645468460000|2022-02-21 18:34:20|909.51|898.71|909.3|898.5|909.51|898.71|909.3|898.5|2
1645468470000|2022-02-21 18:34:30|909.22|898.42|909.83|899.03|909.83|899.03|908.97|898.17|8
1645468480000|2022-02-21 18:34:40|909.78|898.98|909.58|898.78|909.78|898.98|909.56|898.76|3
1645468490000|2022-02-21 18:34:50|909.83|899.03|911.05|900.25|911.05|900.25|909.83|899.03|7
1645468500000|2022-02-21 18:35:00|911.56|900.76|912.85|902.05|912.85|902.05|911.56|900.76|17
1645468510000|2022-02-21 18:35:10|912.78|901.98|912.73|901.93|912.78|901.98|912.6|901.8|6
1645468520000|2022-02-21 18:35:20|912.82|902.02|913.93|903.13|914.04|903.24|912.82|902.02|10
1645468530000|2022-02-21 18:35:30|914.02|903.22|913.87|903.07|914.62|903.82|913.87|903.07|10
1645468540000|2022-02-21 18:35:40|913.88|903.08|913.48|902.68|913.88|903.08|913.48|902.68|5
1645468550000|2022-02-21 18:35:50|913.5|902.7|913.62|902.82|913.86|903.06|913.5|902.7|5
1645468560000|2022-02-21 18:36:00|913.61|902.81|912.72|901.92|913.61|902.81|912.63|901.83|9
1645468570000|2022-02-21 18:36:10|912.82|902.02|912.82|902.02|912.95|902.15|912.5|901.7|9
1645468580000|2022-02-21 18:36:20|912.61|901.81|912.18|901.38|912.61|901.81|912.18|901.38|7
1645468590000|2022-02-21 18:36:30|912.26|901.46|912.69|901.89|912.7|901.9|912.26|901.46|5
1645468600000|2022-02-21 18:36:40|912.7|901.9|912.78|901.98|912.95|902.15|912.7|901.9|5
1645468610000|2022-02-21 18:36:50|912.77|901.97|912.05|901.25|912.9|902.1|912.05|901.25|7
1645468620000|2022-02-21 18:37:00|912.09|901.29|912.09|901.29|912.09|901.29|912.09|901.29|1
1645468630000|2022-02-21 18:37:10|912.06|901.26|911.05|900.25|912.06|901.26|911.05|900.25|8
1645468640000|2022-02-21 18:37:20|910.98|900.18|910.98|900.18|910.98|900.18|910.98|900.18|1
1645468660000|2022-02-21 18:37:40|910.93|900.13|910.93|900.13|910.93|900.13|910.93|900.13|1
1645468680000|2022-02-21 18:38:00|910.92|900.12|910.92|900.12|910.92|900.12|910.92|900.12|1
1645468690000|2022-02-21 18:38:10|910.93|900.13|910.93|900.13|910.93|900.13|910.93|900.13|1
1645468710000|2022-02-21 18:38:30|910.97|900.17|911.07|900.27|911.11|900.31|910.97|900.17|4
1645468720000|2022-02-21 18:38:40|911.25|900.45|910.55|899.75|911.25|900.45|910.55|899.75|5
1645468730000|2022-02-21 18:38:50|910.83|900.03|910.73|899.93|910.83|900.03|910.55|899.75|4
1645468740000|2022-02-21 18:39:00|910.56|899.76|910.56|899.76|910.56|899.76|910.56|899.76|1
1645468760000|2022-02-21 18:39:20|910.58|899.78|910.4|899.6|910.58|899.78|910.4|899.6|2
1645468770000|2022-02-21 18:39:30|910.15|899.35|910.42|899.62|910.42|899.62|910.15|899.35|2
1645468780000|2022-02-21 18:39:40|910.63|899.83|910.52|899.72|910.63|899.83|910.52|899.72|2
1645468790000|2022-02-21 18:39:50|910.41|899.61|910.41|899.61|910.41|899.61|910.27|899.47|3
1645468800000|2022-02-21 18:40:00|910.27|899.47|910.89|900.09|910.89|900.09|910.27|899.47|8
1645468810000|2022-02-21 18:40:10|911.23|900.43|911.77|900.97|911.77|900.97|911.23|900.43|5
1645468820000|2022-02-21 18:40:20|911.91|901.11|911.91|901.11|911.91|901.11|911.91|901.11|1
1645468830000|2022-02-21 18:40:30|911.96|901.16|912.06|901.26|912.06|901.26|911.96|901.16|2
1645468840000|2022-02-21 18:40:40|912.08|901.28|911.65|900.85|912.08|901.28|911.65|900.85|4
1645468850000|2022-02-21 18:40:50|911.56|900.76|909.77|898.97|911.56|900.76|909.77|898.97|16
1645468860000|2022-02-21 18:41:00|909.73|898.93|909.8|899|909.8|899|909.04|898.24|15
1645468870000|2022-02-21 18:41:10|909.91|899.11|909.5|898.7|909.91|899.11|909.5|898.7|3
1645468880000|2022-02-21 18:41:20|909.44|898.64|909.4|898.6|909.82|899.02|909.4|898.6|9
1645468890000|2022-02-21 18:41:30|909.46|898.66|909.19|898.39|909.76|898.96|909.19|898.39|9
1645468900000|2022-02-21 18:41:40|909.22|898.42|909.84|899.04|909.84|899.04|909.22|898.42|6
1645468910000|2022-02-21 18:41:50|909.82|899.02|909.89|899.09|909.89|899.09|909.82|899.02|2
1645468920000|2022-02-21 18:42:00|909.9|899.1|909.9|899.1|909.9|899.1|909.9|899.1|1
1645468940000|2022-02-21 18:42:20|909.82|899.02|909.44|898.64|909.82|899.02|909.44|898.64|2
1645468950000|2022-02-21 18:42:30|909.25|898.45|908.9|898.1|909.25|898.45|908.9|898.1|6
1645468960000|2022-02-21 18:42:40|908.79|897.99|908.91|898.11|908.91|898.11|908.79|897.99|3
1645468980000|2022-02-21 18:43:00|908.88|898.08|908.88|898.08|908.88|898.08|908.88|898.08|1
1645468990000|2022-02-21 18:43:10|908.95|898.15|908.95|898.15|908.95|898.15|908.95|898.15|1
1645469010000|2022-02-21 18:43:30|908.94|898.14|908.94|898.14|908.94|898.14|908.94|898.14|1
1645469020000|2022-02-21 18:43:40|908.9|898.1|908.89|898.09|908.9|898.1|908.89|898.09|8
1645469030000|2022-02-21 18:43:50|908.9|898.1|908.9|898.1|908.9|898.1|908.89|898.09|15
1645469040000|2022-02-21 18:44:00|908.97|898.17|909.07|898.27|909.48|898.68|908.97|898.17|5
1645469070000|2022-02-21 18:44:30|909.2|898.4|910.7|899.9|910.7|899.9|909.2|898.4|7
1645469080000|2022-02-21 18:44:40|911.03|900.23|911.7|900.9|911.7|900.9|911.03|900.23|10
1645469090000|2022-02-21 18:44:50|911.75|900.95|911.77|900.97|911.77|900.97|911.15|900.35|12
1645469100000|2022-02-21 18:45:00|911.75|900.95|911.3|900.5|911.8|901|911.3|900.5|5
1645469110000|2022-02-21 18:45:10|911.12|900.32|910.9|900.1|911.12|900.32|910.8|900|5
1645469120000|2022-02-21 18:45:20|910.93|900.13|911.35|900.55|911.35|900.55|910.93|900.13|3
1645469130000|2022-02-21 18:45:30|911.23|900.43|911.12|900.32|911.35|900.55|911.12|900.32|6
1645469140000|2022-02-21 18:45:40|911.23|900.43|911.46|900.66|911.46|900.66|911.23|900.43|2
1645469150000|2022-02-21 18:45:50|911.53|900.73|911.75|900.95|911.75|900.95|911.27|900.47|7
1645469160000|2022-02-21 18:46:00|911.83|901.03|912.15|901.35|912.34|901.54|911.83|901.03|9
1645469170000|2022-02-21 18:46:10|912.32|901.52|913.71|902.91|913.71|902.91|912.32|901.52|11
1645469180000|2022-02-21 18:46:20|913.81|903.01|914.41|903.61|914.73|903.93|913.81|903.01|13
1645469190000|2022-02-21 18:46:30|914.26|903.46|914.76|903.96|914.76|903.96|914.26|903.46|3
1645469200000|2022-02-21 18:46:40|914.84|904.04|916.88|906.08|916.88|906.08|914.84|904.04|14
1645469210000|2022-02-21 18:46:50|916.95|906.15|916.9|906.1|917.31|906.51|916.9|906.1|16
1645469220000|2022-02-21 18:47:00|916.88|906.08|917.33|906.53|917.33|906.53|916.88|906.08|9
1645469230000|2022-02-21 18:47:10|917.35|906.55|917.11|906.31|917.35|906.55|916.98|906.18|7
1645469240000|2022-02-21 18:47:20|917.15|906.35|918.02|907.22|918.02|907.22|917.15|906.35|8
1645469250000|2022-02-21 18:47:30|918.15|907.35|920.57|909.77|920.57|909.77|918.15|907.35|19
1645469260000|2022-02-21 18:47:40|920.95|910.15|923.5|912.7|923.86|913.06|920.94|910.14|23
1645469270000|2022-02-21 18:47:50|923.59|912.79|924.72|913.92|924.91|914.11|923.06|912.26|16
1645469280000|2022-02-21 18:48:00|924.67|913.87|926.42|915.62|926.63|915.83|923.69|912.89|24
1645469290000|2022-02-21 18:48:10|926.82|916.02|928.07|917.27|929.73|918.93|926.82|916.02|25
1645469300000|2022-02-21 18:48:20|928.09|917.29|928.41|917.61|930.3|919.5|928.09|917.29|21
1645469310000|2022-02-21 18:48:30|928.59|917.79|931.01|920.21|931.01|920.21|928.59|917.79|21
1645469320000|2022-02-21 18:48:40|931.26|920.46|934.02|923.22|934.04|923.24|931.06|920.26|30
1645469330000|2022-02-21 18:48:50|934.25|923.45|933.62|922.82|934.82|924.02|933.02|922.22|26
1645469340000|2022-02-21 18:49:00|933.66|922.86|931.25|920.45|933.66|922.86|931.25|920.45|24
1645469350000|2022-02-21 18:49:10|931.02|920.22|929.53|918.73|931.4|920.6|929.5|918.7|27
1645469360000|2022-02-21 18:49:20|929.4|918.6|929.81|919.01|930.68|919.88|929.11|918.31|24
1645469370000|2022-02-21 18:49:30|929.52|918.72|928.23|917.43|929.64|918.84|927.87|917.07|14
1645469380000|2022-02-21 18:49:40|928.36|917.56|927.25|916.45|928.36|917.56|927.25|916.45|18
1645469390000|2022-02-21 18:49:50|927.29|916.49|926.79|915.99|927.43|916.63|926.42|915.62|14
1645469400000|2022-02-21 18:50:00|926.53|915.73|927.33|916.53|927.33|916.53|925.73|914.93|17
1645469410000|2022-02-21 18:50:10|927.64|916.84|928.1|917.3|928.82|918.02|927.64|916.84|19
1645469420000|2022-02-21 18:50:20|928.35|917.55|928.47|917.67|928.47|917.67|927.77|916.97|15
1645469430000|2022-02-21 18:50:30|928.51|917.71|928.02|917.22|928.65|917.85|927.47|916.67|16
1645469440000|2022-02-21 18:50:40|927.93|917.13|928.16|917.36|928.29|917.49|927.83|917.03|9
1645469450000|2022-02-21 18:50:50|927.98|917.18|927.51|916.71|927.98|917.18|927.51|916.71|6
1645469460000|2022-02-21 18:51:00|927.49|916.69|926.47|915.67|927.49|916.69|926.4|915.6|10
1645469470000|2022-02-21 18:51:10|926.3|915.5|924.33|913.53|926.3|915.5|924.33|913.53|12
1645469480000|2022-02-21 18:51:20|924.32|913.52|923.69|912.89|924.32|913.52|923.39|912.59|8
1645469490000|2022-02-21 18:51:30|923.53|912.73|921.66|910.86|923.53|912.73|921.06|910.26|21
1645469500000|2022-02-21 18:51:40|921.8|911|922.63|911.83|922.63|911.83|921.79|910.99|11
1645469510000|2022-02-21 18:51:50|922.99|912.19|922.99|912.19|923.23|912.43|922.98|912.18|8
1645469520000|2022-02-21 18:52:00|922.97|912.17|920.14|909.34|922.97|912.17|919.54|908.74|23
1645469530000|2022-02-21 18:52:10|919.99|909.19|917.3|906.5|919.99|909.19|917.09|906.29|26
1645469540000|2022-02-21 18:52:20|917.7|906.9|916.79|905.99|918.62|907.82|916.77|905.97|30
1645469550000|2022-02-21 18:52:30|916.61|905.81|916.18|905.38|916.65|905.85|914.05|903.25|27
1645469560000|2022-02-21 18:52:40|915.9|905.1|915.89|905.09|915.9|905.1|915.3|904.5|15
1645469570000|2022-02-21 18:52:50|915.48|904.68|916.2|905.4|916.2|905.4|915.48|904.68|7
1645469580000|2022-02-21 18:53:00|916.6|905.8|915.27|904.47|916.74|905.94|915.27|904.47|18
1645469590000|2022-02-21 18:53:10|914.84|904.04|916.11|905.31|916.21|905.41|914.84|904.04|13
1645469600000|2022-02-21 18:53:20|916.17|905.37|916.11|905.31|916.22|905.42|916.02|905.22|11
1645469610000|2022-02-21 18:53:30|916.22|905.42|918.19|907.39|918.36|907.56|916.22|905.42|18
1645469620000|2022-02-21 18:53:40|918.31|907.51|917.86|907.06|918.62|907.82|917.86|907.06|16
1645469630000|2022-02-21 18:53:50|917.71|906.91|917.32|906.52|917.92|907.12|917.32|906.52|10
1645469640000|2022-02-21 18:54:00|917.06|906.26|917.39|906.59|917.85|907.05|917.06|906.26|6
1645469650000|2022-02-21 18:54:10|917.05|906.25|917.3|906.5|917.35|906.55|917.02|906.22|9
1645469660000|2022-02-21 18:54:20|917.35|906.55|918.05|907.25|918.66|907.86|917.35|906.55|14
1645469670000|2022-02-21 18:54:30|917.92|907.12|918.54|907.74|918.56|907.76|917.92|907.12|11
1645469680000|2022-02-21 18:54:40|918.56|907.76|918.79|907.99|918.9|908.1|918.3|907.5|9
1645469690000|2022-02-21 18:54:50|918.9|908.1|919.83|909.03|919.83|909.03|918.79|907.99|16
1645469700000|2022-02-21 18:55:00|919.85|909.05|918.82|908.02|919.85|909.05|918.37|907.57|14
1645469710000|2022-02-21 18:55:10|918.88|908.08|918.06|907.26|918.88|908.08|918.05|907.25|14
1645469720000|2022-02-21 18:55:20|917.92|907.12|917.09|906.29|917.92|907.12|917.09|906.29|8
1645469730000|2022-02-21 18:55:30|917.08|906.28|917.72|906.92|917.72|906.92|916.9|906.1|12
1645469740000|2022-02-21 18:55:40|917.73|906.93|916.93|906.13|917.73|906.93|916.59|905.79|15
1645469750000|2022-02-21 18:55:50|916.88|906.08|916.89|906.09|916.92|906.12|916.86|906.06|4
1645469760000|2022-02-21 18:56:00|916.85|906.05|915.08|904.28|916.85|906.05|915.08|904.28|12
1645469770000|2022-02-21 18:56:10|915.2|904.4|913.81|903.01|915.2|904.4|913.79|902.99|12
1645469780000|2022-02-21 18:56:20|913.77|902.97|913.86|903.06|914|903.2|913.77|902.97|4
1645469790000|2022-02-21 18:56:30|913.79|902.99|914.89|904.09|914.89|904.09|913.79|902.99|12
1645469800000|2022-02-21 18:56:40|915|904.2|914.3|903.5|915|904.2|914.07|903.27|10
1645469810000|2022-02-21 18:56:50|914.57|903.77|915.48|904.68|915.48|904.68|914.57|903.77|9
1645469820000|2022-02-21 18:57:00|915.71|904.91|915.03|904.23|915.71|904.91|914.82|904.02|11
1645469830000|2022-02-21 18:57:10|915.1|904.3|915.86|905.06|915.87|905.07|915.1|904.3|10
1645469840000|2022-02-21 18:57:20|915.85|905.05|916.09|905.29|916.58|905.78|915.85|905.05|9
1645469850000|2022-02-21 18:57:30|915.92|905.12|915.81|905.01|915.92|905.12|915.81|905.01|5
1645469860000|2022-02-21 18:57:40|915.68|904.88|914.41|903.61|915.68|904.88|914.41|903.61|13
1645469870000|2022-02-21 18:57:50|914.38|903.58|913.95|903.15|914.38|903.58|913.95|903.15|6
1645469880000|2022-02-21 18:58:00|913.93|903.13|913.6|902.8|913.93|903.13|911.93|901.13|22
1645469890000|2022-02-21 18:58:10|913.71|902.91|912.64|901.84|913.77|902.97|912.49|901.69|20
1645469900000|2022-02-21 18:58:20|912.71|901.91|912.92|902.12|912.92|902.12|912.03|901.23|12
1645469910000|2022-02-21 18:58:30|912.84|902.04|913.12|902.32|913.53|902.73|912.84|902.04|5
1645469920000|2022-02-21 18:58:40|912.93|902.13|913.94|903.14|914.26|903.46|912.91|902.11|12
1645469930000|2022-02-21 18:58:50|913.93|903.13|913.88|903.08|913.93|903.13|913.38|902.58|14
1645469940000|2022-02-21 18:59:00|913.99|903.19|914.11|903.31|914.11|903.31|913.76|902.96|10
1645469950000|2022-02-21 18:59:10|914.46|903.66|913.98|903.18|914.63|903.83|913.95|903.15|11
1645469960000|2022-02-21 18:59:20|913.96|903.16|913.84|903.04|913.96|903.16|913.84|903.04|3
1645469970000|2022-02-21 18:59:30|913.83|903.03|913.86|903.06|913.86|903.06|913.18|902.38|11
1645469980000|2022-02-21 18:59:40|913.87|903.07|914.4|903.6|914.71|903.91|913.87|903.07|13
1645469990000|2022-02-21 18:59:50|914.19|903.39|914.12|903.32|914.64|903.84|914.12|903.32|9
1645470000000|2022-02-21 19:00:00|913.91|903.11|912.55|901.75|913.91|903.11|912.5|901.7|16
1645470010000|2022-02-21 19:00:10|912.81|902.01|913.36|902.56|913.36|902.56|912.79|901.99|12
1645470020000|2022-02-21 19:00:20|913.43|902.63|915.07|904.27|915.17|904.37|913.41|902.61|21
1645470030000|2022-02-21 19:00:30|915.01|904.21|914.91|904.11|915.63|904.83|914.65|903.85|16
1645470040000|2022-02-21 19:00:40|914.84|904.04|914.53|903.73|914.89|904.09|914.28|903.48|14
1645470050000|2022-02-21 19:00:50|914.35|903.55|914.3|903.5|914.85|904.05|914.08|903.28|11
1645470060000|2022-02-21 19:01:00|914.43|903.63|914.58|903.78|914.86|904.06|914.21|903.41|11
1645470070000|2022-02-21 19:01:10|914.42|903.62|914.5|903.7|914.5|903.7|914.19|903.39|7
1645470080000|2022-02-21 19:01:20|914.62|903.82|914.94|904.14|915.02|904.22|914.62|903.82|8
1645470090000|2022-02-21 19:01:30|915.17|904.37|915.04|904.24|915.36|904.56|915.04|904.24|7
1645470100000|2022-02-21 19:01:40|915.06|904.26|915.05|904.25|915.06|904.26|915.05|904.25|2
1645470110000|2022-02-21 19:01:50|914.99|904.19|915.01|904.21|915.71|904.91|914.99|904.19|9
1645470120000|2022-02-21 19:02:00|915.11|904.31|914.76|903.96|915.46|904.66|914.24|903.44|16
1645470130000|2022-02-21 19:02:10|914.78|903.98|915.63|904.83|915.63|904.83|914.78|903.98|7
1645470140000|2022-02-21 19:02:20|915.82|905.02|915.18|904.38|915.82|905.02|915.18|904.38|3
1645470150000|2022-02-21 19:02:30|915.13|904.33|915.53|904.73|915.53|904.73|914.13|903.33|17
1645470160000|2022-02-21 19:02:40|915.55|904.75|915.8|905|915.85|905.05|914.85|904.05|15
1645470170000|2022-02-21 19:02:50|915.92|905.12|915.84|905.04|915.92|905.12|915.72|904.92|7
1645470180000|2022-02-21 19:03:00|915.8|905|920.78|909.98|920.78|909.98|915.8|905|30
1645470190000|2022-02-21 19:03:10|920.94|910.14|919.58|908.78|921.27|910.47|919.21|908.41|26
1645470200000|2022-02-21 19:03:20|919.77|908.97|918.42|907.62|919.77|908.97|918.25|907.45|21
1645470210000|2022-02-21 19:03:30|918.33|907.53|918.12|907.32|918.7|907.9|918.02|907.22|20
1645470220000|2022-02-21 19:03:40|918.02|907.22|918.21|907.41|918.54|907.74|918.02|907.22|9
1645470230000|2022-02-21 19:03:50|918.2|907.4|916.58|905.78|918.2|907.4|916.58|905.78|16
1645470240000|2022-02-21 19:04:00|916.42|905.62|912.34|901.54|916.42|905.62|912.34|901.54|22
1645470250000|2022-02-21 19:04:10|912.3|901.5|911.48|900.68|913.15|902.35|911.48|900.68|26
1645470260000|2022-02-21 19:04:20|911.64|900.84|912.75|901.95|912.75|901.95|909.68|898.88|29
1645470270000|2022-02-21 19:04:30|913.1|902.3|912.48|901.68|913.1|902.3|911.4|900.6|19
1645470280000|2022-02-21 19:04:40|912.47|901.67|912.44|901.64|912.9|902.1|912.34|901.54|11
1645470290000|2022-02-21 19:04:50|912.47|901.67|913.23|902.43|913.71|902.91|912.47|901.67|12
1645470300000|2022-02-21 19:05:00|913.03|902.23|913.48|902.68|913.66|902.86|913.02|902.22|10
1645470310000|2022-02-21 19:05:10|913.47|902.67|913.67|902.87|913.67|902.87|913.47|902.67|6
1645470320000|2022-02-21 19:05:20|913.85|903.05|913.9|903.1|913.93|903.13|913.82|903.02|5
1645470330000|2022-02-21 19:05:30|913.51|902.71|912.79|901.99|913.51|902.71|912.29|901.49|13
1645470340000|2022-02-21 19:05:40|912.8|902|911.97|901.17|912.8|902|911.77|900.97|17
1645470350000|2022-02-21 19:05:50|912.01|901.21|911.91|901.11|912.24|901.44|911.91|901.11|11
1645470360000|2022-02-21 19:06:00|912.02|901.22|911.84|901.04|912.09|901.29|911.84|901.04|6
1645470370000|2022-02-21 19:06:10|911.86|901.06|912.19|901.39|912.19|901.39|911.84|901.04|11
1645470380000|2022-02-21 19:06:20|912.11|901.31|912.07|901.27|912.11|901.31|911.71|900.91|7
1645470390000|2022-02-21 19:06:30|911.93|901.13|912.51|901.71|912.51|901.71|911.73|900.93|7
1645470400000|2022-02-21 19:06:40|912.42|901.62|912.06|901.26|912.42|901.62|912|901.2|6
1645470410000|2022-02-21 19:06:50|912|901.2|911.89|901.09|912.2|901.4|911.85|901.05|10
1645470420000|2022-02-21 19:07:00|911.85|901.05|911.79|900.99|911.99|901.19|911.79|900.99|8
1645470430000|2022-02-21 19:07:10|911.7|900.9|910.92|900.12|911.7|900.9|910.92|900.12|12
1645470440000|2022-02-21 19:07:20|910.94|900.14|910.89|900.09|911.11|900.31|910.89|900.09|6
1645470450000|2022-02-21 19:07:30|910.77|899.97|910.69|899.89|910.77|899.97|909.76|898.96|20
1645470460000|2022-02-21 19:07:40|910.33|899.53|910.11|899.31|910.63|899.83|910.11|899.31|10
1645470470000|2022-02-21 19:07:50|910.35|899.55|910.63|899.83|910.63|899.83|910.11|899.31|9
1645470480000|2022-02-21 19:08:00|910.62|899.82|910.42|899.62|910.7|899.9|910.42|899.62|7
1645470490000|2022-02-21 19:08:10|910.51|899.71|909.41|898.61|910.51|899.71|909.41|898.61|7
1645470500000|2022-02-21 19:08:20|909.76|898.96|909.84|899.04|909.9|899.1|909.66|898.86|7
1645470510000|2022-02-21 19:08:30|909.75|898.95|910.03|899.23|910.13|899.33|909.75|898.95|8
1645470520000|2022-02-21 19:08:40|910.11|899.31|910.04|899.24|910.19|899.39|909.97|899.17|6
1645470530000|2022-02-21 19:08:50|910.09|899.29|911.75|900.95|911.96|901.16|910.09|899.29|14
1645470540000|2022-02-21 19:09:00|912.05|901.25|913.13|902.33|913.13|902.33|911.87|901.07|19
1645470550000|2022-02-21 19:09:10|913.19|902.39|914.49|903.69|914.68|903.88|913.19|902.39|22
1645470560000|2022-02-21 19:09:20|914.73|903.93|914.35|903.55|915.08|904.28|914.35|903.55|16
1645470570000|2022-02-21 19:09:30|914.16|903.36|914.58|903.78|914.61|903.81|914.1|903.3|10
1645470580000|2022-02-21 19:09:40|914.89|904.09|915.93|905.13|916.36|905.56|914.35|903.55|21
1645470590000|2022-02-21 19:09:50|915.91|905.11|917.42|906.62|917.42|906.62|915.91|905.11|17
1645470600000|2022-02-21 19:10:00|917.23|906.43|917.32|906.52|917.83|907.03|917.17|906.37|25
1645470610000|2022-02-21 19:10:10|917.18|906.38|916.87|906.07|917.18|906.38|916.57|905.77|8
1645470620000|2022-02-21 19:10:20|916.97|906.17|917.78|906.98|917.78|906.98|916.89|906.09|12
1645470630000|2022-02-21 19:10:30|917.67|906.87|917.83|907.03|918.13|907.33|917.23|906.43|9
1645470640000|2022-02-21 19:10:40|917.81|907.01|917.35|906.55|917.81|907.01|917.22|906.42|9
1645470660000|2022-02-21 19:11:00|917.63|906.83|917.64|906.84|917.64|906.84|917.63|906.83|2
1645470670000|2022-02-21 19:11:10|917.67|906.87|917.66|906.86|918.18|907.38|917.66|906.86|9
1645470680000|2022-02-21 19:11:20|917.22|906.42|916.52|905.72|917.22|906.42|916.51|905.71|13
1645470690000|2022-02-21 19:11:30|916.51|905.71|916.77|905.97|916.93|906.13|916.51|905.71|10
1645470700000|2022-02-21 19:11:40|916.95|906.15|916.8|906|916.95|906.15|916.77|905.97|3
1645470710000|2022-02-21 19:11:50|916.68|905.88|915.79|904.99|916.68|905.88|915.79|904.99|13
1645470720000|2022-02-21 19:12:00|915.82|905.02|915.84|905.04|916.19|905.39|915.7|904.9|11
1645470730000|2022-02-21 19:12:10|915.81|905.01|914.47|903.67|916.05|905.25|914.47|903.67|14
1645470740000|2022-02-21 19:12:20|914.58|903.78|914.75|903.95|914.75|903.95|914.58|903.78|6
1645470750000|2022-02-21 19:12:30|914.63|903.83|913.97|903.17|914.63|903.83|913.97|903.17|8
1645470760000|2022-02-21 19:12:40|914.25|903.45|914.79|903.99|915.01|904.21|914.25|903.45|14
1645470770000|2022-02-21 19:12:50|914.94|904.14|914.8|904|915.47|904.67|914.8|904|10
1645470780000|2022-02-21 19:13:00|914.81|904.01|915.2|904.4|915.2|904.4|914.81|904.01|7
1645470790000|2022-02-21 19:13:10|915.13|904.33|915.04|904.24|915.3|904.5|914.91|904.11|7
1645470800000|2022-02-21 19:13:20|914.76|903.96|912.92|902.12|914.76|903.96|912.92|902.12|12
1645470810000|2022-02-21 19:13:30|912.69|901.89|913.48|902.68|913.95|903.15|912.67|901.87|16
1645470820000|2022-02-21 19:13:40|913.47|902.67|914.5|903.7|914.5|903.7|913.46|902.66|12
1645470830000|2022-02-21 19:13:50|914.49|903.69|914.39|903.59|914.78|903.98|914.34|903.54|12
1645470840000|2022-02-21 19:14:00|914.27|903.47|913.28|902.48|914.27|903.47|913.06|902.26|11
1645470850000|2022-02-21 19:14:10|913.38|902.58|913.46|902.66|913.64|902.84|913.06|902.26|10
1645470860000|2022-02-21 19:14:20|913.43|902.63|913.43|902.63|913.43|902.63|913.43|902.63|1
1645470870000|2022-02-21 19:14:30|913.5|902.7|912.91|902.11|913.5|902.7|912.91|902.11|8
1645470880000|2022-02-21 19:14:40|912.93|902.13|913.27|902.47|913.27|902.47|912.93|902.13|2
1645470890000|2022-02-21 19:14:50|913.21|902.41|913|902.2|913.27|902.47|912.91|902.11|5
1645470900000|2022-02-21 19:15:00|912.86|902.06|912.21|901.41|912.86|902.06|912.21|901.41|7
1645470910000|2022-02-21 19:15:10|912.69|901.89|912.7|901.9|912.7|901.9|912.29|901.49|5
1645470920000|2022-02-21 19:15:20|912.71|901.91|912.92|902.12|913.19|902.39|912.71|901.91|6
1645470930000|2022-02-21 19:15:30|912.81|902.01|912.81|902.01|912.81|902.01|912.37|901.57|9
1645470940000|2022-02-21 19:15:40|912.99|902.19|913.42|902.62|913.42|902.62|912.98|902.18|7
1645470950000|2022-02-21 19:15:50|913.53|902.73|913.37|902.57|913.67|902.87|913.37|902.57|6
1645470960000|2022-02-21 19:16:00|913.16|902.36|913.16|902.36|913.16|902.36|913.16|902.36|1
1645470970000|2022-02-21 19:16:10|913.06|902.26|911.92|901.12|913.06|902.26|911.92|901.12|8
1645470980000|2022-02-21 19:16:20|912.01|901.21|911.83|901.03|912.55|901.75|911.5|900.7|11
1645470990000|2022-02-21 19:16:30|911.94|901.14|912.07|901.27|912.07|901.27|911.66|900.86|11
1645471000000|2022-02-21 19:16:40|912|901.2|911.64|900.84|912|901.2|911.58|900.78|7
1645471010000|2022-02-21 19:16:50|911.58|900.78|911.09|900.29|911.66|900.86|911.09|900.29|5
1645471020000|2022-02-21 19:17:00|910.95|900.15|910.51|899.71|910.95|900.15|910.51|899.71|4
1645471030000|2022-02-21 19:17:10|910.46|899.66|909.99|899.19|910.5|899.7|909.99|899.19|5
1645471040000|2022-02-21 19:17:20|909.91|899.11|910.2|899.4|910.35|899.55|909.91|899.11|8
1645471050000|2022-02-21 19:17:30|910.13|899.33|909.95|899.15|910.13|899.33|909.47|898.67|10
1645471060000|2022-02-21 19:17:40|910.01|899.21|910.74|899.94|910.93|900.13|910.01|899.21|10
1645471070000|2022-02-21 19:17:50|910.82|900.02|911.93|901.13|911.93|901.13|910.8|900|12
1645471080000|2022-02-21 19:18:00|911.84|901.04|911.27|900.47|912.11|901.31|911.27|900.47|13
1645471090000|2022-02-21 19:18:10|911.26|900.46|911.05|900.25|911.27|900.47|910.9|900.1|9
1645471100000|2022-02-21 19:18:20|910.78|899.98|911.21|900.41|911.21|900.41|910.77|899.97|11
1645471110000|2022-02-21 19:18:30|911.68|900.88|912.21|901.41|912.21|901.41|911.68|900.88|5
1645471120000|2022-02-21 19:18:40|912.37|901.57|912.36|901.56|912.66|901.86|912.36|901.56|8
1645471130000|2022-02-21 19:18:50|912.4|901.6|913.27|902.47|913.27|902.47|912.4|901.6|6
1645471140000|2022-02-21 19:19:00|913.49|902.69|913.38|902.58|913.75|902.95|913.38|902.58|7
1645471150000|2022-02-21 19:19:10|913.17|902.37|912.14|901.34|913.17|902.37|912.14|901.34|8
1645471160000|2022-02-21 19:19:20|911.94|901.14|912.27|901.47|912.27|901.47|911.93|901.13|5
1645471170000|2022-02-21 19:19:30|912.3|901.5|912.48|901.68|912.48|901.68|912.3|901.5|2
1645471180000|2022-02-21 19:19:40|912.44|901.64|912.06|901.26|912.44|901.64|912.03|901.23|6
1645471190000|2022-02-21 19:19:50|911.77|900.97|911.77|900.97|912.06|901.26|911.77|900.97|4
1645471200000|2022-02-21 19:20:00|911.84|901.04|911.84|901.04|911.84|901.04|911.84|901.04|1
1645471210000|2022-02-21 19:20:10|911.86|901.06|911.69|900.89|912.18|901.38|911.69|900.89|8
1645471220000|2022-02-21 19:20:20|911.57|900.77|911.65|900.85|911.65|900.85|911.54|900.74|3
1645471230000|2022-02-21 19:20:30|911.37|900.57|910.36|899.56|911.37|900.57|910.36|899.56|10
1645471240000|2022-02-21 19:20:40|910.12|899.32|910.66|899.86|910.66|899.86|910.12|899.32|5
1645471250000|2022-02-21 19:20:50|910.65|899.85|911.02|900.22|911.02|900.22|910.65|899.85|4
1645471260000|2022-02-21 19:21:00|910.99|900.19|911.34|900.54|911.34|900.54|910.86|900.06|10
1645471270000|2022-02-21 19:21:10|911.35|900.55|911.71|900.91|911.71|900.91|911.35|900.55|3
1645471280000|2022-02-21 19:21:20|911.69|900.89|911.69|900.89|911.69|900.89|911.69|900.89|1
1645471300000|2022-02-21 19:21:40|911.72|900.92|912.04|901.24|912.04|901.24|911.72|900.92|3
1645471310000|2022-02-21 19:21:50|912.17|901.37|912.21|901.41|912.42|901.62|911.94|901.14|7
1645471320000|2022-02-21 19:22:00|912.31|901.51|912.94|902.14|912.94|902.14|912.26|901.46|7
1645471330000|2022-02-21 19:22:10|912.86|902.06|912.42|901.62|913.01|902.21|912.42|901.62|7
1645471340000|2022-02-21 19:22:20|912.47|901.67|912.47|901.67|912.47|901.67|912.47|901.67|1
1645471350000|2022-02-21 19:22:30|912.31|901.51|911.92|901.12|912.31|901.51|911.91|901.11|5
1645471370000|2022-02-21 19:22:50|911.9|901.1|912.12|901.32|912.12|901.32|911.9|901.1|3
1645471380000|2022-02-21 19:23:00|912.05|901.25|912.72|901.92|912.72|901.92|912.05|901.25|5
1645471390000|2022-02-21 19:23:10|912.83|902.03|913.06|902.26|913.06|902.26|912.83|902.03|3
1645471400000|2022-02-21 19:23:20|912.96|902.16|913.41|902.61|913.41|902.61|912.96|902.16|6
1645471420000|2022-02-21 19:23:40|913.64|902.84|914.81|904.01|914.81|904.01|913.64|902.84|9
1645471430000|2022-02-21 19:23:50|914.54|903.74|914.71|903.91|914.81|904.01|914.35|903.55|7
1645471440000|2022-02-21 19:24:00|914.42|903.62|914.47|903.67|914.69|903.89|914.24|903.44|9
1645471450000|2022-02-21 19:24:10|914.73|903.93|914|903.2|914.73|903.93|914|903.2|6
1645471460000|2022-02-21 19:24:20|913.87|903.07|914.27|903.47|914.38|903.58|913.87|903.07|5
1645471470000|2022-02-21 19:24:30|914.16|903.36|913.88|903.08|914.16|903.36|913.88|903.08|7
1645471480000|2022-02-21 19:24:40|914.06|903.26|914.37|903.57|914.37|903.57|914.06|903.26|4
1645471500000|2022-02-21 19:25:00|914.43|903.63|914.43|903.63|914.43|903.63|914.43|903.63|1
1645471510000|2022-02-21 19:25:10|914.45|903.65|913.48|902.68|914.45|903.65|913.48|902.68|9
1645471520000|2022-02-21 19:25:20|913.52|902.72|913.42|902.62|913.52|902.72|913.12|902.32|12
1645471530000|2022-02-21 19:25:30|913.47|902.67|913.47|902.67|913.47|902.67|913.12|902.32|6
1645471540000|2022-02-21 19:25:40|913.52|902.72|913.56|902.76|913.56|902.76|913.47|902.67|3
1645471550000|2022-02-21 19:25:50|913.51|902.71|913.22|902.42|913.51|902.71|913.22|902.42|3
1645471560000|2022-02-21 19:26:00|913.1|902.3|913.03|902.23|913.1|902.3|912.57|901.77|8
1645471580000|2022-02-21 19:26:20|912.95|902.15|912.57|901.77|912.95|902.15|912.57|901.77|3
1645471590000|2022-02-21 19:26:30|912.6|901.8|912.89|902.09|912.96|902.16|912.6|901.8|7
1645471600000|2022-02-21 19:26:40|912.73|901.93|912.73|901.93|912.73|901.93|912.73|901.93|1
1645471610000|2022-02-21 19:26:50|912.85|902.05|912.85|902.05|912.85|902.05|912.85|902.05|1
1645471620000|2022-02-21 19:27:00|912.61|901.81|912.03|901.23|912.62|901.82|912.03|901.23|6
1645471630000|2022-02-21 19:27:10|911.95|901.15|911.85|901.05|911.95|901.15|911.84|901.04|3
1645471640000|2022-02-21 19:27:20|911.84|901.04|912.07|901.27|912.07|901.27|911.84|901.04|5
1645471650000|2022-02-21 19:27:30|912.15|901.35|912.15|901.35|912.15|901.35|912.15|901.35|1
1645471660000|2022-02-21 19:27:40|912.14|901.34|912.44|901.64|912.44|901.64|911.74|900.94|9
1645471670000|2022-02-21 19:27:50|912.33|901.53|912.98|902.18|912.98|902.18|912.33|901.53|4
1645471680000|2022-02-21 19:28:00|913.14|902.34|913.14|902.34|913.14|902.34|913.14|902.34|1
1645471690000|2022-02-21 19:28:10|913.05|902.25|912.83|902.03|913.05|902.25|912.83|902.03|4
1645471700000|2022-02-21 19:28:20|912.73|901.93|912.74|901.94|912.74|901.94|912.42|901.62|5
1645471710000|2022-02-21 19:28:30|912.77|901.97|912.96|902.16|912.96|902.16|912.77|901.97|3
1645471720000|2022-02-21 19:28:40|913.28|902.48|913.36|902.56|913.36|902.56|913.28|902.48|2
1645471730000|2022-02-21 19:28:50|913.74|902.94|913.29|902.49|913.74|902.94|913.29|902.49|3
1645471740000|2022-02-21 19:29:00|913.14|902.34|913.08|902.28|913.38|902.58|912.9|902.1|10
1645471750000|2022-02-21 19:29:10|913.09|902.29|913.33|902.53|913.68|902.88|913.09|902.29|4
1645471760000|2022-02-21 19:29:20|913.18|902.38|913.18|902.38|913.18|902.38|913.18|902.38|1
1645471770000|2022-02-21 19:29:30|913.52|902.72|913.79|902.99|913.79|902.99|913.52|902.72|3
1645471780000|2022-02-21 19:29:40|913.87|903.07|913.87|903.07|913.87|903.07|913.87|903.07|1
1645471790000|2022-02-21 19:29:50|913.88|903.08|913.76|902.96|913.88|903.08|913.76|902.96|2
1645471800000|2022-02-21 19:30:00|913.73|902.93|914.43|903.63|914.43|903.63|913.73|902.93|8
1645471810000|2022-02-21 19:30:10|914.57|903.77|914.57|903.77|914.8|904|914.57|903.77|5
1645471820000|2022-02-21 19:30:20|914.27|903.47|914.65|903.85|914.8|904|914.27|903.47|15
1645471830000|2022-02-21 19:30:30|914.42|903.62|914.98|904.18|914.98|904.18|914.42|903.62|5
1645471840000|2022-02-21 19:30:40|915.21|904.41|917.89|907.09|918.19|907.39|915.21|904.41|20
1645471850000|2022-02-21 19:30:50|917.81|907.01|918.69|907.89|918.69|907.89|917.37|906.57|18
1645471860000|2022-02-21 19:31:00|918.91|908.11|918.29|907.49|918.96|908.16|918.29|907.49|13
1645471870000|2022-02-21 19:31:10|918.2|907.4|918.11|907.31|918.2|907.4|917.9|907.1|4
1645471880000|2022-02-21 19:31:20|918.09|907.29|917.66|906.86|918.53|907.73|917.66|906.86|11
1645471890000|2022-02-21 19:31:30|917.57|906.77|917.09|906.29|917.57|906.77|916.91|906.11|8
1645471900000|2022-02-21 19:31:40|917.22|906.42|917.22|906.42|917.22|906.42|917.22|906.42|1
1645471910000|2022-02-21 19:31:50|917.18|906.38|918.23|907.43|918.36|907.56|917.18|906.38|12
1645471920000|2022-02-21 19:32:00|917.82|907.02|917.71|906.91|917.82|907.02|917.09|906.29|14
1645471930000|2022-02-21 19:32:10|917.69|906.89|917.89|907.09|917.9|907.1|917.69|906.89|6
1645471940000|2022-02-21 19:32:20|917.82|907.02|917.88|907.08|917.88|907.08|917.68|906.88|3
1645471950000|2022-02-21 19:32:30|917.44|906.64|916.85|906.05|917.44|906.64|916.85|906.05|5
1645471960000|2022-02-21 19:32:40|916.69|905.89|916.84|906.04|916.89|906.09|916.33|905.53|14
1645471970000|2022-02-21 19:32:50|916.9|906.1|916.9|906.1|916.9|906.1|916.9|906.1|1
1645471980000|2022-02-21 19:33:00|916.84|906.04|916.84|906.04|916.84|906.04|916.84|906.04|1
1645471990000|2022-02-21 19:33:10|916.82|906.02|916.72|905.92|916.82|906.02|916.72|905.92|2
1645472000000|2022-02-21 19:33:20|916.79|905.99|917|906.2|917.38|906.58|916.79|905.99|13
1645472010000|2022-02-21 19:33:30|916.81|906.01|916.77|905.97|916.82|906.02|916.75|905.95|5
1645472020000|2022-02-21 19:33:40|916.85|906.05|916.85|906.05|916.85|906.05|916.85|906.05|1
1645472040000|2022-02-21 19:34:00|916.9|906.1|917.39|906.59|917.62|906.82|916.9|906.1|9
1645472050000|2022-02-21 19:34:10|917.38|906.58|917.38|906.58|917.38|906.58|917.38|906.58|1
1645472060000|2022-02-21 19:34:20|917.5|906.7|916.58|905.78|917.5|906.7|916.48|905.68|12
1645472070000|2022-02-21 19:34:30|916.56|905.76|915.87|905.07|916.56|905.76|915.87|905.07|5
1645472080000|2022-02-21 19:34:40|915.88|905.08|915.9|905.1|916.06|905.26|915.85|905.05|7
1645472090000|2022-02-21 19:34:50|916.06|905.26|916.01|905.21|916.06|905.26|915.87|905.07|6
1645472100000|2022-02-21 19:35:00|916.25|905.45|915.95|905.15|916.25|905.45|915.95|905.15|3
1645472110000|2022-02-21 19:35:10|915.9|905.1|915.9|905.1|915.9|905.1|915.9|905.1|1
1645472120000|2022-02-21 19:35:20|915.89|905.09|915.88|905.08|915.89|905.09|915.88|905.08|2
1645472130000|2022-02-21 19:35:30|915.87|905.07|914.31|903.51|915.87|905.07|914.31|903.51|14
1645472140000|2022-02-21 19:35:40|913.92|903.12|912.06|901.26|913.94|903.14|912.06|901.26|15
1645472150000|2022-02-21 19:35:50|912.01|901.21|911.91|901.11|912.01|901.21|910.96|900.16|11
1645472160000|2022-02-21 19:36:00|911.89|901.09|909.33|898.53|911.89|901.09|909.33|898.53|17
1645472170000|2022-02-21 19:36:10|909.28|898.48|910.79|899.99|910.79|899.99|909.28|898.48|20
1645472180000|2022-02-21 19:36:20|910.8|900|910.9|900.1|910.9|900.1|910.17|899.37|18
1645472190000|2022-02-21 19:36:30|910.83|900.03|913.83|903.03|913.83|903.03|910.83|900.03|26
1645472200000|2022-02-21 19:36:40|914.11|903.31|917.36|906.56|917.36|906.56|913.67|902.87|29
1645472210000|2022-02-21 19:36:50|917.76|906.96|919.14|908.34|920.65|909.85|917.76|906.96|30
1645472220000|2022-02-21 19:37:00|919.07|908.27|918.97|908.17|919.49|908.69|917.85|907.05|26
1645472230000|2022-02-21 19:37:10|918.71|907.91|918.36|907.56|918.71|907.91|917.16|906.36|28
1645472240000|2022-02-21 19:37:20|918.38|907.58|917.31|906.51|918.49|907.69|917.31|906.51|27
1645472250000|2022-02-21 19:37:30|917.3|906.5|916.61|905.81|917.3|906.5|915.29|904.49|26
1645472260000|2022-02-21 19:37:40|916.69|905.89|915.45|904.65|916.69|905.89|914.43|903.63|27
1645472270000|2022-02-21 19:37:50|915.26|904.46|915.29|904.49|916.22|905.42|915.26|904.46|18
1645472280000|2022-02-21 19:38:00|915.26|904.46|914.23|903.43|915.26|904.46|914.15|903.35|12
1645472290000|2022-02-21 19:38:10|913.96|903.16|914.98|904.18|915.05|904.25|913.84|903.04|14
1645472300000|2022-02-21 19:38:20|915.28|904.48|914.92|904.12|915.39|904.59|914.9|904.1|8
1645472310000|2022-02-21 19:38:30|915.29|904.49|918.25|907.45|918.91|908.11|915.29|904.49|25
1645472320000|2022-02-21 19:38:40|918.24|907.44|918.12|907.32|918.48|907.68|917.37|906.57|27
1645472330000|2022-02-21 19:38:50|917.74|906.94|915.54|904.74|917.78|906.98|915.54|904.74|15
1645472340000|2022-02-21 19:39:00|915.74|904.94|915.53|904.73|916.36|905.56|915.53|904.73|11
1645472350000|2022-02-21 19:39:10|915.52|904.72|916.72|905.92|917.42|906.62|915.52|904.72|25
1645472360000|2022-02-21 19:39:20|916.62|905.82|916.96|906.16|917.34|906.54|916.62|905.82|8
1645472370000|2022-02-21 19:39:30|916.8|906|916.53|905.73|916.8|906|916.05|905.25|9
1645472380000|2022-02-21 19:39:40|916.5|905.7|916.5|905.7|916.5|905.7|916.14|905.34|4
1645472390000|2022-02-21 19:39:50|916.41|905.61|916.81|906.01|916.92|906.12|916.41|905.61|13
1645472400000|2022-02-21 19:40:00|916.84|906.04|916.93|906.13|917.53|906.73|916.84|906.04|10
1645472410000|2022-02-21 19:40:10|916.86|906.06|915.72|904.92|916.86|906.06|915.47|904.67|13
1645472420000|2022-02-21 19:40:20|915.83|905.03|915.81|905.01|915.83|905.03|915.06|904.26|12
1645472430000|2022-02-21 19:40:30|915.83|905.03|915.9|905.1|915.9|905.1|915.34|904.54|7
1645472440000|2022-02-21 19:40:40|915.99|905.19|915.84|905.04|916.22|905.42|915.62|904.82|18
1645472450000|2022-02-21 19:40:50|915.65|904.85|915.88|905.08|915.88|905.08|915.35|904.55|10
1645472460000|2022-02-21 19:41:00|915.9|905.1|915.63|904.83|915.91|905.11|915.63|904.83|6
1645472470000|2022-02-21 19:41:10|915.8|905|915.11|904.31|915.8|905|914.97|904.17|5
1645472480000|2022-02-21 19:41:20|915.21|904.41|915.21|904.41|915.48|904.68|915.21|904.41|3
1645472490000|2022-02-21 19:41:30|915.33|904.53|915.31|904.51|915.51|904.71|915.15|904.35|7
1645472500000|2022-02-21 19:41:40|915.26|904.46|915.13|904.33|915.26|904.46|915.13|904.33|2
1645472510000|2022-02-21 19:41:50|915.22|904.42|916.11|905.31|916.46|905.66|915.22|904.42|8
1645472520000|2022-02-21 19:42:00|916|905.2|915.85|905.05|916.31|905.51|915.81|905.01|9
1645472530000|2022-02-21 19:42:10|915.93|905.13|916.28|905.48|916.28|905.48|915.93|905.13|3
1645472540000|2022-02-21 19:42:20|916.12|905.32|916.28|905.48|916.28|905.48|916.12|905.32|2
1645472550000|2022-02-21 19:42:30|916.12|905.32|916.28|905.48|916.28|905.48|915.94|905.14|4
1645472570000|2022-02-21 19:42:50|916.2|905.4|916.46|905.66|916.46|905.66|916.2|905.4|3
1645472580000|2022-02-21 19:43:00|916.54|905.74|916.54|905.74|916.54|905.74|916.54|905.74|1
1645472590000|2022-02-21 19:43:10|916.58|905.78|915.98|905.18|916.58|905.78|915.92|905.12|8
1645472600000|2022-02-21 19:43:20|915.92|905.12|915.94|905.14|915.94|905.14|915.91|905.11|3
1645472610000|2022-02-21 19:43:30|915.97|905.17|916.77|905.97|916.77|905.97|915.97|905.17|8
1645472620000|2022-02-21 19:43:40|916.59|905.79|916.59|905.79|916.59|905.79|916.59|905.79|1
1645472630000|2022-02-21 19:43:50|916.58|905.78|916.53|905.73|916.58|905.78|916.53|905.73|4
1645472640000|2022-02-21 19:44:00|916.45|905.65|916.45|905.65|916.5|905.7|916.45|905.65|3
1645472650000|2022-02-21 19:44:10|916.56|905.76|915.89|905.09|916.56|905.76|915.89|905.09|7
1645472660000|2022-02-21 19:44:20|915.91|905.11|915.95|905.15|915.95|905.15|915.68|904.88|7
1645472670000|2022-02-21 19:44:30|916|905.2|915.94|905.14|916|905.2|915.86|905.06|5
1645472680000|2022-02-21 19:44:40|916.01|905.21|916.37|905.57|916.37|905.57|916.01|905.21|3
1645472700000|2022-02-21 19:45:00|916.29|905.49|916.01|905.21|916.29|905.49|916.01|905.21|6
1645472710000|2022-02-21 19:45:10|916.02|905.22|914.75|903.95|916.02|905.22|914.52|903.72|13
1645472720000|2022-02-21 19:45:20|914.82|904.02|913.85|903.05|914.82|904.02|913.83|903.03|9
1645472730000|2022-02-21 19:45:30|913.97|903.17|915.73|904.93|915.73|904.93|913.85|903.05|23
1645472740000|2022-02-21 19:45:40|915.76|904.96|915.83|905.03|915.95|905.15|915.73|904.93|9
1645472750000|2022-02-21 19:45:50|915.91|905.11|915.49|904.69|916.04|905.24|915.49|904.69|8
1645472760000|2022-02-21 19:46:00|915.47|904.67|915.77|904.97|915.77|904.97|915.47|904.67|9
1645472770000|2022-02-21 19:46:10|915.76|904.96|915.77|904.97|915.78|904.98|915.76|904.96|8
1645472780000|2022-02-21 19:46:20|915.79|904.99|915.24|904.44|915.79|904.99|915.24|904.44|3
1645472790000|2022-02-21 19:46:30|915.57|904.77|915.77|904.97|915.77|904.97|915.57|904.77|4
1645472800000|2022-02-21 19:46:40|915.7|904.9|915.8|905|915.8|905|915.7|904.9|2
1645472810000|2022-02-21 19:46:50|916.17|905.37|916.17|905.37|916.17|905.37|916.17|905.37|1
1645472820000|2022-02-21 19:47:00|916.55|905.75|916.61|905.81|916.61|905.81|916.55|905.75|2
1645472830000|2022-02-21 19:47:10|916.5|905.7|916.82|906.02|916.82|906.02|916.31|905.51|4
1645472840000|2022-02-21 19:47:20|916.62|905.82|916.54|905.74|916.62|905.82|916.54|905.74|2
1645472850000|2022-02-21 19:47:30|916.61|905.81|916.61|905.81|916.65|905.85|916.61|905.81|3
1645472860000|2022-02-21 19:47:40|916.66|905.86|917.54|906.74|917.54|906.74|916.66|905.86|6
1645472870000|2022-02-21 19:47:50|917.6|906.8|917.8|907|917.82|907.02|917.54|906.74|5
1645472880000|2022-02-21 19:48:00|917.62|906.82|917.58|906.78|917.62|906.82|917.58|906.78|3
1645472890000|2022-02-21 19:48:10|917.6|906.8|918.07|907.27|918.08|907.28|917.6|906.8|4
1645472900000|2022-02-21 19:48:20|918.14|907.34|918.82|908.02|918.82|908.02|918.14|907.34|9
1645472910000|2022-02-21 19:48:30|918.9|908.1|919.55|908.75|919.55|908.75|918.9|908.1|7
1645472920000|2022-02-21 19:48:40|919.42|908.62|920.96|910.16|921.57|910.77|919.42|908.62|20
1645472930000|2022-02-21 19:48:50|920.88|910.08|919.92|909.12|920.96|910.16|919.92|909.12|13
1645472940000|2022-02-21 19:49:00|919.9|909.1|919.93|909.13|920.67|909.87|919.61|908.81|19
1645472950000|2022-02-21 19:49:10|919.9|909.1|919.69|908.89|920.02|909.22|919.69|908.89|8
1645472960000|2022-02-21 19:49:20|919.49|908.69|919.08|908.28|919.49|908.69|919.08|908.28|6
1645472970000|2022-02-21 19:49:30|919.1|908.3|918.92|908.12|919.1|908.3|918.85|908.05|11
1645472980000|2022-02-21 19:49:40|919.01|908.21|918.93|908.13|919.02|908.22|918.93|908.13|3
1645473000000|2022-02-21 19:50:00|918.94|908.14|918.45|907.65|918.94|908.14|918.44|907.64|7
1645473010000|2022-02-21 19:50:10|918.55|907.75|918.6|907.8|918.86|908.06|918.35|907.55|13
1645473020000|2022-02-21 19:50:20|918.57|907.77|918.9|908.1|918.95|908.15|918.57|907.77|4
1645473030000|2022-02-21 19:50:30|918.92|908.12|918.92|908.12|918.92|908.12|918.92|908.12|1
1645473050000|2022-02-21 19:50:50|919.02|908.22|919.5|908.7|919.5|908.7|919.02|908.22|3
1645473060000|2022-02-21 19:51:00|919.31|908.51|918.68|907.88|919.31|908.51|918.59|907.79|6
1645473070000|2022-02-21 19:51:10|918.74|907.94|918.59|907.79|918.74|907.94|918.59|907.79|3
1645473080000|2022-02-21 19:51:20|918.68|907.88|918.55|907.75|918.74|907.94|918.55|907.75|3
1645473090000|2022-02-21 19:51:30|918.8|908|920.37|909.57|920.74|909.94|918.8|908|20
1645473100000|2022-02-21 19:51:40|920.12|909.32|919.26|908.46|920.12|909.32|918.94|908.14|14
1645473110000|2022-02-21 19:51:50|919.48|908.68|919.02|908.22|919.48|908.68|919.02|908.22|3
1645473120000|2022-02-21 19:52:00|918.92|908.12|918.92|908.12|919.22|908.42|918.92|908.12|9
1645473130000|2022-02-21 19:52:10|918.9|908.1|918.06|907.26|918.9|908.1|918.06|907.26|10
1645473140000|2022-02-21 19:52:20|918.03|907.23|917.85|907.05|918.56|907.76|917.85|907.05|8
1645473150000|2022-02-21 19:52:30|917.86|907.06|918.05|907.25|918.05|907.25|917.85|907.05|7
1645473160000|2022-02-21 19:52:40|918|907.2|917.85|907.05|918.05|907.25|917.85|907.05|4
1645473170000|2022-02-21 19:52:50|917.91|907.11|917.91|907.11|917.91|907.11|917.91|907.11|1
1645473180000|2022-02-21 19:53:00|917.78|906.98|917.78|906.98|917.79|906.99|917.76|906.96|6
1645473190000|2022-02-21 19:53:10|917.76|906.96|917.84|907.04|917.85|907.05|917.75|906.95|5
1645473200000|2022-02-21 19:53:20|917.59|906.79|917.82|907.02|917.82|907.02|917.13|906.33|10
1645473210000|2022-02-21 19:53:30|917.89|907.09|917.81|907.01|917.89|907.09|917.75|906.95|3
1645473230000|2022-02-21 19:53:50|917.89|907.09|917.81|907.01|917.95|907.15|917.81|907.01|4
1645473240000|2022-02-21 19:54:00|917.92|907.12|917.92|907.12|917.92|907.12|917.92|907.12|1
1645473250000|2022-02-21 19:54:10|917.93|907.13|918.66|907.86|918.66|907.86|917.93|907.13|8
1645473260000|2022-02-21 19:54:20|918.89|908.09|918.89|908.09|919.24|908.44|918.89|908.09|13
1645473270000|2022-02-21 19:54:30|918.84|908.04|918.84|908.04|918.84|908.04|918.84|908.04|1
1645473280000|2022-02-21 19:54:40|918.85|908.05|918.45|907.65|918.85|908.05|918.12|907.32|5
1645473290000|2022-02-21 19:54:50|918.17|907.37|918.45|907.65|918.45|907.65|918.17|907.37|2
1645473310000|2022-02-21 19:55:10|918.51|907.71|918.94|908.14|918.94|908.14|918.51|907.71|4
1645473320000|2022-02-21 19:55:20|918.95|908.15|919.23|908.43|919.23|908.43|918.95|908.15|4
1645473330000|2022-02-21 19:55:30|919.16|908.36|918.82|908.02|919.16|908.36|918.82|908.02|4
1645473340000|2022-02-21 19:55:40|918.52|907.72|918.49|907.69|918.52|907.72|918.49|907.69|2
1645473360000|2022-02-21 19:56:00|918.58|907.78|918.74|907.94|918.74|907.94|918.58|907.78|4
1645473370000|2022-02-21 19:56:10|918.78|907.98|919.49|908.69|919.49|908.69|918.78|907.98|13
1645473380000|2022-02-21 19:56:20|919.82|909.02|919.82|909.02|919.82|909.02|919.82|909.02|1
1645473390000|2022-02-21 19:56:30|919.8|909|919.07|908.27|919.8|909|919.07|908.27|4
1645473410000|2022-02-21 19:56:50|918.76|907.96|918.26|907.46|918.76|907.96|918.26|907.46|5
1645473420000|2022-02-21 19:57:00|918.47|907.67|918.84|908.04|918.84|908.04|918.46|907.66|5
1645473430000|2022-02-21 19:57:10|918.59|907.79|918.48|907.68|918.84|908.04|918.48|907.68|4
1645473440000|2022-02-21 19:57:20|918.49|907.69|917.93|907.13|918.49|907.69|917.93|907.13|3
1645473460000|2022-02-21 19:57:40|917.8|907|917.78|906.98|917.8|907|917.78|906.98|2
1645473470000|2022-02-21 19:57:50|917.61|906.81|917.14|906.34|917.61|906.81|917.14|906.34|4
1645473490000|2022-02-21 19:58:10|917.42|906.62|917.91|907.11|917.91|907.11|917.42|906.62|4
1645473500000|2022-02-21 19:58:20|917.8|907|918.02|907.22|918.02|907.22|917.8|907|8
1645473510000|2022-02-21 19:58:30|918.37|907.57|918.75|907.95|918.75|907.95|918.37|907.57|2
1645473520000|2022-02-21 19:58:40|918.73|907.93|918|907.2|918.73|907.93|918|907.2|5
1645473530000|2022-02-21 19:58:50|917.92|907.12|917.92|907.12|917.92|907.12|917.92|907.12|1
1645473540000|2022-02-21 19:59:00|917.84|907.04|918.24|907.44|918.24|907.44|917.84|907.04|7
1645473550000|2022-02-21 19:59:10|918|907.2|918.82|908.02|918.83|908.03|918|907.2|9
1645473560000|2022-02-21 19:59:20|918.83|908.03|918.83|908.03|918.85|908.05|918.83|908.03|3
1645473570000|2022-02-21 19:59:30|918.86|908.06|919.7|908.9|919.7|908.9|918.86|908.06|4
1645473580000|2022-02-21 19:59:40|919.83|909.03|918.89|908.09|919.83|909.03|918.89|908.09|5
1645473590000|2022-02-21 19:59:50|918.91|908.11|918.91|908.11|918.91|908.11|918.91|908.11|1
1645473600000|2022-02-21 20:00:00|918.92|908.12|918.92|908.12|919.16|908.36|918.91|908.11|5
1645473610000|2022-02-21 20:00:10|918.91|908.11|917.33|906.53|918.91|908.11|917.33|906.53|9
1645473620000|2022-02-21 20:00:20|917.4|906.6|917.06|906.26|917.72|906.92|917.06|906.26|12
1645473630000|2022-02-21 20:00:30|916.9|906.1|916.85|906.05|916.9|906.1|916.84|906.04|3
1645473650000|2022-02-21 20:00:50|916.84|906.04|916.84|906.04|916.84|906.04|916.84|906.04|1
1645473660000|2022-02-21 20:01:00|916.48|905.68|916.1|905.3|916.55|905.75|916.1|905.3|6
1645473670000|2022-02-21 20:01:10|916|905.2|916|905.2|916|905.2|916|905.2|1
1645473680000|2022-02-21 20:01:20|915.89|905.09|915.39|904.59|915.89|905.09|915.15|904.35|7
1645473690000|2022-02-21 20:01:30|915.29|904.49|915.65|904.85|915.65|904.85|915.13|904.33|6
1645473700000|2022-02-21 20:01:40|915.66|904.86|916.43|905.63|916.43|905.63|915.66|904.86|6
1645473710000|2022-02-21 20:01:50|916.67|905.87|916.35|905.55|916.67|905.87|916.35|905.55|4
1645473720000|2022-02-21 20:02:00|916.42|905.62|916.93|906.13|916.93|906.13|916.42|905.62|7
1645473730000|2022-02-21 20:02:10|916.82|906.02|916.84|906.04|916.84|906.04|916.74|905.94|3
1645473740000|2022-02-21 20:02:20|916.86|906.06|916.86|906.06|917.09|906.29|916.86|906.06|5
1645473750000|2022-02-21 20:02:30|917.12|906.32|916.86|906.06|917.12|906.32|916.86|906.06|2
1645473760000|2022-02-21 20:02:40|916.87|906.07|917.09|906.29|917.09|906.29|916.87|906.07|2
1645473770000|2022-02-21 20:02:50|917.43|906.63|917.69|906.89|917.7|906.9|917.43|906.63|5
1645473780000|2022-02-21 20:03:00|917.75|906.95|917.75|906.95|917.75|906.95|917.75|906.95|1
1645473790000|2022-02-21 20:03:10|917.78|906.98|918.78|907.98|918.78|907.98|917.78|906.98|9
1645473800000|2022-02-21 20:03:20|918.84|908.04|918.84|908.04|918.84|908.04|918.84|908.04|1
1645473810000|2022-02-21 20:03:30|918.85|908.05|918.9|908.1|919.35|908.55|918.85|908.05|6
1645473830000|2022-02-21 20:03:50|918.98|908.18|920.89|910.09|920.89|910.09|918.98|908.18|16
1645473840000|2022-02-21 20:04:00|920.78|909.98|919.95|909.15|920.78|909.98|919.95|909.15|9
1645473850000|2022-02-21 20:04:10|920.11|909.31|919.94|909.14|920.41|909.61|919.94|909.14|4
1645473860000|2022-02-21 20:04:20|919.89|909.09|919.88|909.08|919.89|909.09|919.88|909.08|2
1645473870000|2022-02-21 20:04:30|919.89|909.09|919.89|909.09|919.89|909.09|919.89|909.09|1
1645473880000|2022-02-21 20:04:40|919.91|909.11|919.89|909.09|920.17|909.37|919.89|909.09|4
1645473890000|2022-02-21 20:04:50|919.88|909.08|919.49|908.69|919.88|909.08|919.16|908.36|5
1645473900000|2022-02-21 20:05:00|919.83|909.03|919.84|909.04|919.84|909.04|919.75|908.95|7
1645473910000|2022-02-21 20:05:10|919.92|909.12|919.93|909.13|920.01|909.21|919.91|909.11|6
1645473920000|2022-02-21 20:05:20|919.97|909.17|920.07|909.27|920.07|909.27|919.97|909.17|2
1645473930000|2022-02-21 20:05:30|920.19|909.39|920.9|910.1|920.9|910.1|920.18|909.38|4
1645473940000|2022-02-21 20:05:40|920.93|910.13|920.64|909.84|921.05|910.25|920.64|909.84|10
1645473950000|2022-02-21 20:05:50|920.42|909.62|920.42|909.62|920.42|909.62|920.27|909.47|3
1645473960000|2022-02-21 20:06:00|920.46|909.66|920.43|909.63|920.46|909.66|919.91|909.11|7
1645473970000|2022-02-21 20:06:10|920.34|909.54|920.71|909.91|920.71|909.91|920.34|909.54|4
1645473980000|2022-02-21 20:06:20|920.9|910.1|920.59|909.79|921.19|910.39|920.59|909.79|11
1645473990000|2022-02-21 20:06:30|920.65|909.85|920.04|909.24|920.65|909.85|919.93|909.13|7
1645474000000|2022-02-21 20:06:40|919.93|909.13|919.9|909.1|919.93|909.13|919.9|909.1|3
1645474010000|2022-02-21 20:06:50|920.01|909.21|920.1|909.3|920.2|909.4|920.01|909.21|3
1645474020000|2022-02-21 20:07:00|919.93|909.13|919.92|909.12|919.93|909.13|919.87|909.07|4
1645474030000|2022-02-21 20:07:10|919.87|909.07|919.92|909.12|919.92|909.12|919.87|909.07|2
1645474040000|2022-02-21 20:07:20|919.93|909.13|919.22|908.42|919.93|909.13|919.22|908.42|7
1645474050000|2022-02-21 20:07:30|919.2|908.4|919.11|908.31|919.2|908.4|918.87|908.07|7
1645474060000|2022-02-21 20:07:40|919.01|908.21|918.85|908.05|919.01|908.21|918.85|908.05|3
1645474070000|2022-02-21 20:07:50|918.86|908.06|918.86|908.06|918.86|908.06|918.86|908.06|1
1645474080000|2022-02-21 20:08:00|918.84|908.04|919.43|908.63|919.43|908.63|918.84|908.04|5
1645474090000|2022-02-21 20:08:10|919.6|908.8|918.93|908.13|919.6|908.8|918.93|908.13|4
1645474100000|2022-02-21 20:08:20|918.92|908.12|918.92|908.12|918.92|908.12|918.92|908.12|1
1645474110000|2022-02-21 20:08:30|918.91|908.11|919.65|908.85|919.65|908.85|918.91|908.11|5
1645474120000|2022-02-21 20:08:40|919.72|908.92|919.77|908.97|919.77|908.97|919.71|908.91|4
1645474130000|2022-02-21 20:08:50|919.71|908.91|919.79|908.99|919.83|909.03|919.71|908.91|4
1645474140000|2022-02-21 20:09:00|919.68|908.88|919.07|908.27|919.68|908.88|919.07|908.27|3
1645474150000|2022-02-21 20:09:10|919.27|908.47|919.81|909.01|919.81|909.01|919.27|908.47|8
1645474160000|2022-02-21 20:09:20|919.77|908.97|919.78|908.98|919.78|908.98|919.77|908.97|2
1645474180000|2022-02-21 20:09:40|919.84|909.04|919.84|909.04|919.84|909.04|919.84|909.04|1
1645474200000|2022-02-21 20:10:00|919.78|908.98|919.78|908.98|919.78|908.98|919.78|908.98|1
1645474210000|2022-02-21 20:10:10|919.65|908.85|918.87|908.07|919.65|908.85|918.83|908.03|6
1645474220000|2022-02-21 20:10:20|918.89|908.09|917.98|907.18|918.89|908.09|917.98|907.18|10
1645474230000|2022-02-21 20:10:30|917.97|907.17|916.97|906.17|917.97|907.17|916.97|906.17|10
1645474240000|2022-02-21 20:10:40|917.15|906.35|917.29|906.49|917.29|906.49|917.15|906.35|4
1645474250000|2022-02-21 20:10:50|917.15|906.35|916.93|906.13|917.15|906.35|916.93|906.13|3
1645474270000|2022-02-21 20:11:10|916.92|906.12|916.9|906.1|916.92|906.12|916.9|906.1|2
1645474280000|2022-02-21 20:11:20|916.75|905.95|916.43|905.63|916.75|905.95|916.05|905.25|10
1645474300000|2022-02-21 20:11:40|916.31|905.51|916.31|905.51|916.31|905.51|916.31|905.51|1
1645474310000|2022-02-21 20:11:50|916.35|905.55|916.99|906.19|916.99|906.19|916.35|905.55|11
1645474320000|2022-02-21 20:12:00|917.35|906.55|917.23|906.43|917.35|906.55|916.99|906.19|6
1645474330000|2022-02-21 20:12:10|917.35|906.55|917.23|906.43|917.35|906.55|916.99|906.19|4
1645474340000|2022-02-21 20:12:20|917.35|906.55|916.91|906.11|917.35|906.55|916.91|906.11|6
1645474350000|2022-02-21 20:12:30|916.79|905.99|916.79|905.99|916.79|905.99|916.79|905.99|1
1645474360000|2022-02-21 20:12:40|916.85|906.05|916.87|906.07|916.87|906.07|916.85|906.05|2
1645474370000|2022-02-21 20:12:50|916.9|906.1|916.9|906.1|916.9|906.1|916.9|906.1|1
1645474380000|2022-02-21 20:13:00|916.89|906.09|916.14|905.34|916.89|906.09|916.14|905.34|7
1645474390000|2022-02-21 20:13:10|916|905.2|916|905.2|916|905.2|916|905.2|1
1645474410000|2022-02-21 20:13:30|916.44|905.64|916.44|905.64|916.44|905.64|916.44|905.64|1
1645474430000|2022-02-21 20:13:50|916.37|905.57|916.88|906.08|916.9|906.1|916.37|905.57|6
1645474440000|2022-02-21 20:14:00|916.9|906.1|916.9|906.1|916.9|906.1|916.89|906.09|3
1645474450000|2022-02-21 20:14:10|916.91|906.11|916.91|906.11|916.91|906.11|916.91|906.11|1
1645474470000|2022-02-21 20:14:30|916.9|906.1|916.9|906.1|916.9|906.1|916.9|906.1|1
1645474490000|2022-02-21 20:14:50|917.01|906.21|917.39|906.59|917.39|906.59|917.01|906.21|7
1645474500000|2022-02-21 20:15:00|917.7|906.9|917.7|906.9|917.7|906.9|917.7|906.9|1
1645474510000|2022-02-21 20:15:10|917.44|906.64|917.44|906.64|917.44|906.64|917.43|906.63|3
1645474520000|2022-02-21 20:15:20|917.54|906.74|916.64|905.84|917.54|906.74|916.64|905.84|6
1645474530000|2022-02-21 20:15:30|916.85|906.05|916.71|905.91|916.85|906.05|916.09|905.29|9
1645474540000|2022-02-21 20:15:40|916.55|905.75|915.92|905.12|916.55|905.75|915.92|905.12|5
1645474550000|2022-02-21 20:15:50|915.94|905.14|915.92|905.12|915.94|905.14|915.92|905.12|2
1645474560000|2022-02-21 20:16:00|915.94|905.14|915.8|905|915.94|905.14|915.8|905|3
1645474570000|2022-02-21 20:16:10|915.89|905.09|915.91|905.11|916.01|905.21|915.89|905.09|5
1645474590000|2022-02-21 20:16:30|916.01|905.21|916.74|905.94|916.74|905.94|916.01|905.21|7
1645474600000|2022-02-21 20:16:40|916.73|905.93|916.71|905.91|916.73|905.93|916.71|905.91|2
1645474610000|2022-02-21 20:16:50|916.64|905.84|916.64|905.84|916.64|905.84|916.64|905.84|1
1645474620000|2022-02-21 20:17:00|916.65|905.85|916.08|905.28|916.68|905.88|916.08|905.28|6
1645474630000|2022-02-21 20:17:10|916.11|905.31|915.92|905.12|916.11|905.31|915.91|905.11|6
1645474640000|2022-02-21 20:17:20|915.9|905.1|915.86|905.06|915.9|905.1|915.86|905.06|2
1645474650000|2022-02-21 20:17:30|915.85|905.05|915.9|905.1|915.9|905.1|915.85|905.05|3
1645474670000|2022-02-21 20:17:50|916.11|905.31|916.11|905.31|916.11|905.31|916.11|905.31|1
1645474680000|2022-02-21 20:18:00|915.93|905.13|915.93|905.13|915.93|905.13|915.92|905.12|3
1645474690000|2022-02-21 20:18:10|915.85|905.05|915.85|905.05|915.85|905.05|915.85|905.05|1
1645474700000|2022-02-21 20:18:20|915.92|905.12|916.25|905.45|916.25|905.45|915.92|905.12|3
1645474730000|2022-02-21 20:18:50|916.23|905.43|916.23|905.43|916.23|905.43|915.93|905.13|9
1645474740000|2022-02-21 20:19:00|916.12|905.32|916.12|905.32|916.12|905.32|916.12|905.32|1
1645474760000|2022-02-21 20:19:20|916.45|905.65|916.55|905.75|916.78|905.98|916.41|905.61|6
1645474770000|2022-02-21 20:19:30|916.72|905.92|916.72|905.92|916.72|905.92|916.7|905.9|3
1645474790000|2022-02-21 20:19:50|916.73|905.93|916.73|905.93|916.73|905.93|916.73|905.93|1
1645474800000|2022-02-21 20:20:00|916.83|906.03|916.83|906.03|916.83|906.03|916.83|906.03|1
1645474810000|2022-02-21 20:20:10|916.82|906.02|916.84|906.04|916.84|906.04|916.82|906.02|2
1645474820000|2022-02-21 20:20:20|916.92|906.12|917.77|906.97|917.77|906.97|916.92|906.12|4
1645474830000|2022-02-21 20:20:30|917.88|907.08|918.03|907.23|918.03|907.23|917.83|907.03|6
1645474840000|2022-02-21 20:20:40|917.95|907.15|917.92|907.12|917.95|907.15|917.84|907.04|6
1645474860000|2022-02-21 20:21:00|917.71|906.91|917.05|906.25|917.71|906.91|917.05|906.25|8
1645474870000|2022-02-21 20:21:10|917.06|906.26|916.33|905.53|917.06|906.26|916.31|905.51|6
1645474880000|2022-02-21 20:21:20|916.3|905.5|915.03|904.23|916.33|905.53|915.03|904.23|10
1645474890000|2022-02-21 20:21:30|915.16|904.36|913.92|903.12|915.16|904.36|913.92|903.12|11
1645474900000|2022-02-21 20:21:40|913.9|903.1|913.9|903.1|913.9|903.1|913.9|903.1|1
1645474910000|2022-02-21 20:21:50|913.91|903.11|913.91|903.11|913.91|903.11|913.91|903.11|1
1645474920000|2022-02-21 20:22:00|914|903.2|913.89|903.09|914|903.2|913.89|903.09|2
1645474930000|2022-02-21 20:22:10|913.74|902.94|912.89|902.09|913.74|902.94|912.89|902.09|9
1645474940000|2022-02-21 20:22:20|912.88|902.08|912.25|901.45|912.88|902.08|912.25|901.45|3
1645474950000|2022-02-21 20:22:30|911.96|901.16|911.37|900.57|911.96|901.16|911.15|900.35|10
1645474960000|2022-02-21 20:22:40|911.63|900.83|911.9|901.1|911.9|901.1|911.63|900.83|3
1645474970000|2022-02-21 20:22:50|911.93|901.13|911.94|901.14|912.05|901.25|911.93|901.13|5
1645474980000|2022-02-21 20:23:00|911.96|901.16|911.95|901.15|911.96|901.16|911.95|901.15|2
1645474990000|2022-02-21 20:23:10|912|901.2|912.66|901.86|912.66|901.86|912|901.2|5
1645475000000|2022-02-21 20:23:20|912.67|901.87|912.91|902.11|912.91|902.11|912.67|901.87|2
1645475010000|2022-02-21 20:23:30|912.85|902.05|912.85|902.05|912.85|902.05|912.85|902.05|1
1645475020000|2022-02-21 20:23:40|912.84|902.04|912.89|902.09|912.91|902.11|912.84|902.04|3
1645475030000|2022-02-21 20:23:50|912.91|902.11|913.78|902.98|913.78|902.98|912.91|902.11|6
1645475040000|2022-02-21 20:24:00|913.84|903.04|913.44|902.64|913.84|903.04|913.08|902.28|7
1645475050000|2022-02-21 20:24:10|913.63|902.83|913.76|902.96|913.76|902.96|913.63|902.83|9
1645475060000|2022-02-21 20:24:20|913.75|902.95|913.91|903.11|913.91|903.11|913.75|902.95|3
1645475070000|2022-02-21 20:24:30|913.89|903.09|914.1|903.3|914.23|903.43|913.89|903.09|6
1645475080000|2022-02-21 20:24:40|914.23|903.43|914.85|904.05|914.85|904.05|914.21|903.41|9
1645475090000|2022-02-21 20:24:50|914.74|903.94|914.12|903.32|914.74|903.94|914.12|903.32|3
1645475100000|2022-02-21 20:25:00|913.96|903.16|913.96|903.16|913.96|903.16|913.96|903.16|1
1645475110000|2022-02-21 20:25:10|913.98|903.18|914.74|903.94|914.74|903.94|913.98|903.18|3
1645475120000|2022-02-21 20:25:20|914.83|904.03|914.79|903.99|914.83|904.03|914.79|903.99|2
1645475130000|2022-02-21 20:25:30|914.08|903.28|914.83|904.03|914.83|904.03|914.08|903.28|8
1645475140000|2022-02-21 20:25:40|914.77|903.97|914.77|903.97|914.77|903.97|914.77|903.97|1
1645475150000|2022-02-21 20:25:50|914.84|904.04|914.84|904.04|914.84|904.04|914.84|904.04|1
1645475170000|2022-02-21 20:26:10|914.89|904.09|914.9|904.1|914.9|904.1|914.85|904.05|3
1645475180000|2022-02-21 20:26:20|914.85|904.05|914.05|903.25|914.85|904.05|914.05|903.25|3
1645475190000|2022-02-21 20:26:30|914.16|903.36|914.05|903.25|914.16|903.36|914.05|903.25|2
1645475200000|2022-02-21 20:26:40|913.98|903.18|914.74|903.94|914.74|903.94|913.98|903.18|6
1645475210000|2022-02-21 20:26:50|914.72|903.92|914.84|904.04|914.84|904.04|914.72|903.92|5
1645475230000|2022-02-21 20:27:10|914.81|904.01|914.87|904.07|914.87|904.07|914.81|904.01|2
1645475240000|2022-02-21 20:27:20|914.92|904.12|914.92|904.12|914.92|904.12|914.92|904.12|1
1645475280000|2022-02-21 20:28:00|914.91|904.11|914.9|904.1|914.91|904.11|914.9|904.1|2
1645475290000|2022-02-21 20:28:10|914.89|904.09|913.98|903.18|914.9|904.1|913.98|903.18|7
1645475300000|2022-02-21 20:28:20|913.93|903.13|914.05|903.25|914.05|903.25|913.93|903.13|2
1645475310000|2022-02-21 20:28:30|913.93|903.13|914.21|903.41|914.21|903.41|913.93|903.13|6
1645475320000|2022-02-21 20:28:40|914.45|903.65|914.78|903.98|914.78|903.98|914.37|903.57|4
1645475330000|2022-02-21 20:28:50|914.75|903.95|914.79|903.99|914.79|903.99|914.75|903.95|2
1645475340000|2022-02-21 20:29:00|914.89|904.09|914.89|904.09|914.89|904.09|914.89|904.09|1
1645475350000|2022-02-21 20:29:10|914.9|904.1|914.9|904.1|914.9|904.1|914.9|904.1|1
1645475370000|2022-02-21 20:29:30|914.92|904.12|914.92|904.12|914.92|904.12|914.92|904.12|1
1645475390000|2022-02-21 20:29:50|914.9|904.1|914.43|903.63|914.9|904.1|914.43|903.63|7
1645475400000|2022-02-21 20:30:00|914.11|903.31|914.72|903.92|914.72|903.92|914.11|903.31|10
1645475410000|2022-02-21 20:30:10|914.73|903.93|914.9|904.1|914.9|904.1|914.68|903.88|7
1645475420000|2022-02-21 20:30:20|914.91|904.11|914.92|904.12|914.92|904.12|914.91|904.11|2
1645475450000|2022-02-21 20:30:50|914.89|904.09|915|904.2|915|904.2|914.89|904.09|3
1645475460000|2022-02-21 20:31:00|914.93|904.13|914.92|904.12|914.93|904.13|914.89|904.09|3
1645475480000|2022-02-21 20:31:20|914.9|904.1|915.66|904.86|915.66|904.86|914.9|904.1|5
1645475490000|2022-02-21 20:31:30|915.64|904.84|915.66|904.86|915.66|904.86|915.64|904.84|2
1645475500000|2022-02-21 20:31:40|915.64|904.84|915.66|904.86|915.66|904.86|915.64|904.84|2
1645475510000|2022-02-21 20:31:50|915.88|905.08|915.88|905.08|915.88|905.08|915.88|905.08|1
1645475520000|2022-02-21 20:32:00|915.8|905|915.8|905|915.8|905|915.8|905|1
1645475530000|2022-02-21 20:32:10|915.73|904.93|915.8|905|915.8|905|915.73|904.93|2
1645475540000|2022-02-21 20:32:20|915.89|905.09|915.9|905.1|915.9|905.1|915.89|905.09|2
1645475550000|2022-02-21 20:32:30|915.8|905|915.9|905.1|915.9|905.1|915.8|905|2
1645475560000|2022-02-21 20:32:40|915.88|905.08|913.97|903.17|915.88|905.08|913.97|903.17|16
1645475570000|2022-02-21 20:32:50|914|903.2|913.83|903.03|914|903.2|913.83|903.03|5
1645475580000|2022-02-21 20:33:00|913.84|903.04|912.92|902.12|913.84|903.04|912.91|902.11|7
1645475590000|2022-02-21 20:33:10|912.9|902.1|912.05|901.25|912.9|902.1|912.05|901.25|8
1645475600000|2022-02-21 20:33:20|912.29|901.49|912.9|902.1|912.9|902.1|912.29|901.49|5
1645475610000|2022-02-21 20:33:30|912.91|902.11|912.91|902.11|912.91|902.11|912.9|902.1|3
1645475630000|2022-02-21 20:33:50|912.9|902.1|912.91|902.11|912.91|902.11|912.9|902.1|2
1645475640000|2022-02-21 20:34:00|912.9|902.1|913.01|902.21|913.01|902.21|912.9|902.1|2
1645475650000|2022-02-21 20:34:10|913.03|902.23|914.38|903.58|914.38|903.58|913.03|902.23|10
1645475660000|2022-02-21 20:34:20|914.66|903.86|914.87|904.07|914.87|904.07|914.66|903.86|2
1645475670000|2022-02-21 20:34:30|914.9|904.1|914.91|904.11|914.91|904.11|914.9|904.1|2
1645475690000|2022-02-21 20:34:50|914.93|904.13|914.92|904.12|914.93|904.13|914.92|904.12|2
1645475700000|2022-02-21 20:35:00|914.9|904.1|914.9|904.1|914.9|904.1|914.9|904.1|1
1645475710000|2022-02-21 20:35:10|914.89|904.09|914.89|904.09|914.89|904.09|914.89|904.09|1
1645475740000|2022-02-21 20:35:40|914.91|904.11|915.77|904.97|915.77|904.97|914.91|904.11|4
1645475750000|2022-02-21 20:35:50|915.71|904.91|915.91|905.11|915.91|905.11|915.71|904.91|3
1645475760000|2022-02-21 20:36:00|916.21|905.41|916.67|905.87|916.67|905.87|916.21|905.41|6
1645475770000|2022-02-21 20:36:10|916.7|905.9|917.21|906.41|917.21|906.41|916.7|905.9|7
1645475780000|2022-02-21 20:36:20|917.2|906.4|916.43|905.63|917.21|906.41|916.43|905.63|8
1645475790000|2022-02-21 20:36:30|916.44|905.64|916.42|905.62|916.44|905.64|916.12|905.32|4
1645475800000|2022-02-21 20:36:40|916.81|906.01|916.82|906.02|916.82|906.02|916.81|906.01|2
1645475820000|2022-02-21 20:37:00|916.9|906.1|916.9|906.1|916.9|906.1|916.9|906.1|1
1645475840000|2022-02-21 20:37:20|917.01|906.21|916.87|906.07|917.01|906.21|916.87|906.07|2
1645475850000|2022-02-21 20:37:30|917.04|906.24|917.04|906.24|917.04|906.24|917.04|906.24|1
1645475860000|2022-02-21 20:37:40|917.14|906.34|917.48|906.68|917.48|906.68|917.14|906.34|4
1645475870000|2022-02-21 20:37:50|917.72|906.92|917.72|906.92|917.72|906.92|917.72|906.92|1
1645475880000|2022-02-21 20:38:00|917.59|906.79|917.21|906.41|917.59|906.79|917.2|906.4|5
1645475900000|2022-02-21 20:38:20|917.28|906.48|917.21|906.41|917.32|906.52|917.21|906.41|4
1645475910000|2022-02-21 20:38:30|917.05|906.25|917.05|906.25|917.05|906.25|917.05|906.25|1
1645475930000|2022-02-21 20:38:50|917.04|906.24|917.08|906.28|917.08|906.28|917.04|906.24|2
1645475940000|2022-02-21 20:39:00|917.13|906.33|917.51|906.71|917.51|906.71|917.13|906.33|4
1645475950000|2022-02-21 20:39:10|917.6|906.8|917.48|906.68|917.6|906.8|917.48|906.68|2
1645475960000|2022-02-21 20:39:20|917.43|906.63|917.64|906.84|917.64|906.84|917.43|906.63|3
1645475970000|2022-02-21 20:39:30|917.68|906.88|917.73|906.93|917.73|906.93|917.68|906.88|2
1645475980000|2022-02-21 20:39:40|917.65|906.85|917.69|906.89|917.73|906.93|917.65|906.85|5
1645475990000|2022-02-21 20:39:50|917.65|906.85|916.27|905.47|917.65|906.85|916.19|905.39|10
1645476000000|2022-02-21 20:40:00|916.22|905.42|915.75|904.95|916.22|905.42|915.75|904.95|4
1645476010000|2022-02-21 20:40:10|915.74|904.94|915.18|904.38|915.74|904.94|915.18|904.38|4
1645476020000|2022-02-21 20:40:20|915.23|904.43|915.48|904.68|915.48|904.68|915.23|904.43|5
1645476030000|2022-02-21 20:40:30|915.63|904.83|916.48|905.68|916.57|905.77|915.63|904.83|10
1645476040000|2022-02-21 20:40:40|916.55|905.75|916.55|905.75|916.55|905.75|916.55|905.75|1
1645476050000|2022-02-21 20:40:50|916.7|905.9|916.7|905.9|916.7|905.9|916.7|905.9|1
1645476060000|2022-02-21 20:41:00|916.54|905.74|917.46|906.66|917.46|906.66|916.5|905.7|9
1645476070000|2022-02-21 20:41:10|917.64|906.84|918.39|907.59|918.39|907.59|917.63|906.83|13
1645476080000|2022-02-21 20:41:20|918.44|907.64|918.41|907.61|918.57|907.77|917.81|907.01|18
1645476090000|2022-02-21 20:41:30|918.22|907.42|917.96|907.16|918.22|907.42|917.92|907.12|4
1645476100000|2022-02-21 20:41:40|917.85|907.05|917.85|907.05|917.85|907.05|917.85|907.05|1
1645476110000|2022-02-21 20:41:50|917.93|907.13|917.91|907.11|918.4|907.6|917.91|907.11|3
1645476120000|2022-02-21 20:42:00|917.7|906.9|917.72|906.92|917.81|907.01|917.69|906.89|4
1645476130000|2022-02-21 20:42:10|917.84|907.04|918.05|907.25|918.05|907.25|917.84|907.04|4
1645476140000|2022-02-21 20:42:20|918.3|907.5|918.6|907.8|918.6|907.8|918.3|907.5|4
1645476150000|2022-02-21 20:42:30|918.66|907.86|918.1|907.3|918.66|907.86|918.07|907.27|8
1645476160000|2022-02-21 20:42:40|918.19|907.39|918.55|907.75|918.55|907.75|918.19|907.39|2
1645476180000|2022-02-21 20:43:00|918.51|907.71|918.15|907.35|918.56|907.76|918.15|907.35|6
1645476190000|2022-02-21 20:43:10|918.33|907.53|918.56|907.76|918.56|907.76|918.33|907.53|3
1645476200000|2022-02-21 20:43:20|918.63|907.83|920.94|910.14|920.94|910.14|918.54|907.74|14
1645476210000|2022-02-21 20:43:30|920.91|910.11|920.89|910.09|921.39|910.59|920.81|910.01|11
1645476220000|2022-02-21 20:43:40|920.95|910.15|920.9|910.1|920.95|910.15|920.49|909.69|9
1645476230000|2022-02-21 20:43:50|920.91|910.11|919.45|908.65|920.91|910.11|919.45|908.65|7
1645476240000|2022-02-21 20:44:00|919.28|908.48|919.81|909.01|919.81|909.01|919.28|908.48|9
1645476250000|2022-02-21 20:44:10|919.79|908.99|919.02|908.22|919.79|908.99|918.95|908.15|9
1645476260000|2022-02-21 20:44:20|919.09|908.29|919.59|908.79|919.75|908.95|919.09|908.29|4
1645476270000|2022-02-21 20:44:30|919.56|908.76|919.97|909.17|919.97|909.17|919.56|908.76|6
1645476290000|2022-02-21 20:44:50|919.96|909.16|920.19|909.39|920.19|909.39|919.96|909.16|5
1645476300000|2022-02-21 20:45:00|920.15|909.35|920.61|909.81|920.61|909.81|920.15|909.35|6
1645476310000|2022-02-21 20:45:10|920.52|909.72|919.99|909.19|920.52|909.72|919.99|909.19|12
1645476320000|2022-02-21 20:45:20|920.19|909.39|919.9|909.1|920.19|909.39|919.9|909.1|5
1645476330000|2022-02-21 20:45:30|920.01|909.21|919.93|909.13|920.12|909.32|919.93|909.13|5
1645476340000|2022-02-21 20:45:40|920.02|909.22|920.1|909.3|920.1|909.3|920.02|909.22|2
1645476360000|2022-02-21 20:46:00|920.16|909.36|920.16|909.36|920.16|909.36|920.16|909.36|1
1645476380000|2022-02-21 20:46:20|920.29|909.49|920.29|909.49|920.29|909.49|920.29|909.49|1
1645476390000|2022-02-21 20:46:30|920.36|909.56|920.16|909.36|920.36|909.56|920.16|909.36|2
1645476400000|2022-02-21 20:46:40|920.13|909.33|919.74|908.94|920.13|909.33|919.74|908.94|4
1645476420000|2022-02-21 20:47:00|919.56|908.76|919.21|908.41|919.57|908.77|919.21|908.41|3
1645476430000|2022-02-21 20:47:10|919.16|908.36|919.04|908.24|919.16|908.36|919.04|908.24|4
1645476440000|2022-02-21 20:47:20|919.13|908.33|919.44|908.64|919.44|908.64|919.13|908.33|3
1645476460000|2022-02-21 20:47:40|919.33|908.53|919.33|908.53|919.33|908.53|919.33|908.53|1
1645476470000|2022-02-21 20:47:50|919.18|908.38|919.04|908.24|919.18|908.38|919.04|908.24|4
1645476480000|2022-02-21 20:48:00|919.18|908.38|919.08|908.28|919.18|908.38|919.08|908.28|2
1645476490000|2022-02-21 20:48:10|919.11|908.31|919.18|908.38|919.18|908.38|919.11|908.31|2
1645476500000|2022-02-21 20:48:20|919.19|908.39|919.93|909.13|919.93|909.13|919.19|908.39|7
1645476510000|2022-02-21 20:48:30|919.71|908.91|920.06|909.26|920.06|909.26|919.71|908.91|4
1645476520000|2022-02-21 20:48:40|920.04|909.24|920.04|909.24|920.06|909.26|920.04|909.24|3
1645476530000|2022-02-21 20:48:50|920.06|909.26|920.06|909.26|920.06|909.26|920.04|909.24|3
1645476540000|2022-02-21 20:49:00|920.09|909.29|919.88|909.08|920.09|909.29|919.88|909.08|4
1645476560000|2022-02-21 20:49:20|919.65|908.85|919.15|908.35|919.65|908.85|919.15|908.35|5
1645476570000|2022-02-21 20:49:30|919.08|908.28|919.28|908.48|919.32|908.52|919.08|908.28|4
1645476590000|2022-02-21 20:49:50|919.3|908.5|920.83|910.03|920.83|910.03|919.3|908.5|12
1645476600000|2022-02-21 20:50:00|920.99|910.19|921.68|910.88|921.92|911.12|920.99|910.19|12
1645476610000|2022-02-21 20:50:10|921.8|911|921.37|910.57|921.8|911|921.36|910.56|4
1645476620000|2022-02-21 20:50:20|921.35|910.55|921.74|910.94|921.74|910.94|921.35|910.55|8
1645476630000|2022-02-21 20:50:30|921.44|910.64|921.43|910.63|921.44|910.64|921.43|910.63|2
1645476640000|2022-02-21 20:50:40|921.45|910.65|920.78|909.98|921.45|910.65|920.78|909.98|6
1645476650000|2022-02-21 20:50:50|921.01|910.21|921.01|910.21|921.01|910.21|921.01|910.21|1
1645476660000|2022-02-21 20:51:00|920.91|910.11|920.91|910.11|920.91|910.11|920.33|909.53|8
1645476670000|2022-02-21 20:51:10|920.89|910.09|921.02|910.22|921.02|910.22|920.89|910.09|3
1645476680000|2022-02-21 20:51:20|920.96|910.16|920.89|910.09|920.96|910.16|920.89|910.09|2
1645476690000|2022-02-21 20:51:30|920.9|910.1|920.9|910.1|920.9|910.1|920.9|910.1|1
1645476700000|2022-02-21 20:51:40|920.91|910.11|920.91|910.11|920.91|910.11|920.91|910.11|1
1645476710000|2022-02-21 20:51:50|920.99|910.19|920.96|910.16|921.12|910.32|920.96|910.16|3
1645476720000|2022-02-21 20:52:00|920.87|910.07|920.87|910.07|920.87|910.07|920.87|910.07|1
1645476750000|2022-02-21 20:52:30|920.82|910.02|920.82|910.02|920.82|910.02|920.82|910.02|1
1645476760000|2022-02-21 20:52:40|920.9|910.1|920.9|910.1|920.9|910.1|920.9|910.1|1
1645476770000|2022-02-21 20:52:50|920.89|910.09|920.92|910.12|920.92|910.12|920.89|910.09|3
1645476780000|2022-02-21 20:53:00|921.02|910.22|920.74|909.94|921.02|910.22|920.74|909.94|4
1645476790000|2022-02-21 20:53:10|920.51|909.71|920.13|909.33|920.51|909.71|920.13|909.33|7
1645476810000|2022-02-21 20:53:30|919.91|909.11|919.91|909.11|919.91|909.11|919.91|909.11|1
1645476820000|2022-02-21 20:53:40|919.95|909.15|919.91|909.11|920|909.2|919.91|909.11|4
1645476840000|2022-02-21 20:54:00|919.94|909.14|919.82|909.02|919.94|909.14|919.82|909.02|2
1645476850000|2022-02-21 20:54:10|919.91|909.11|919.89|909.09|919.92|909.12|919.89|909.09|4
1645476860000|2022-02-21 20:54:20|919.87|909.07|919.07|908.27|919.87|909.07|919.07|908.27|4
1645476870000|2022-02-21 20:54:30|918.98|908.18|918.98|908.18|918.98|908.18|918.98|908.18|1
1645476890000|2022-02-21 20:54:50|918.89|908.09|918.91|908.11|918.91|908.11|918.89|908.09|2
1645476900000|2022-02-21 20:55:00|918.87|908.07|918.87|908.07|918.87|908.07|918.87|908.07|1
1645476930000|2022-02-21 20:55:30|918.53|907.73|918.53|907.73|918.53|907.73|918.53|907.73|1
1645476940000|2022-02-21 20:55:40|918.42|907.62|918.42|907.62|918.42|907.62|918.42|907.62|1
1645476950000|2022-02-21 20:55:50|918.38|907.58|918.31|907.51|918.38|907.58|918.31|907.51|2
1645476970000|2022-02-21 20:56:10|918.29|907.49|918.53|907.73|918.53|907.73|918.29|907.49|2
1645476980000|2022-02-21 20:56:20|918.58|907.78|918.58|907.78|918.58|907.78|918.47|907.67|5
1645476990000|2022-02-21 20:56:30|918.79|907.99|918.79|907.99|918.79|907.99|918.79|907.99|1
1645477000000|2022-02-21 20:56:40|918.76|907.96|918.76|907.96|918.76|907.96|918.76|907.96|1
1645477020000|2022-02-21 20:57:00|918.67|907.87|918.65|907.85|918.67|907.87|918.65|907.85|2
1645477030000|2022-02-21 20:57:10|918.57|907.77|918.11|907.31|918.57|907.77|918.11|907.31|4
1645477060000|2022-02-21 20:57:40|917.88|907.08|917.78|906.98|917.88|907.08|917.78|906.98|2
1645477090000|2022-02-21 20:58:10|917.89|907.09|918.4|907.6|918.4|907.6|917.89|907.09|6
1645477110000|2022-02-21 20:58:30|918.51|907.71|918.85|908.05|918.85|908.05|918.51|907.71|2
1645477120000|2022-02-21 20:58:40|918.8|908|918.8|908|918.8|908|918.8|908|1
1645477130000|2022-02-21 20:58:50|918.85|908.05|918.51|907.71|918.85|908.05|918.51|907.71|3
1645477140000|2022-02-21 20:59:00|918.54|907.74|918.39|907.59|918.54|907.74|918.39|907.59|3
1645477150000|2022-02-21 20:59:10|918.65|907.85|918.61|907.81|918.65|907.85|918.34|907.54|4
1645477180000|2022-02-21 20:59:40|918.59|907.79|918.92|908.12|918.92|908.12|918.59|907.79|4
1645477190000|2022-02-21 20:59:50|918.83|908.03|919.09|908.29|919.09|908.29|918.83|908.03|2
1645477200000|2022-02-21 21:00:00|919.08|908.28|919.04|908.24|920.05|909.25|919.04|908.24|13
1645477210000|2022-02-21 21:00:10|919.03|908.23|918.32|907.52|919.03|908.23|918.23|907.43|6
1645477220000|2022-02-21 21:00:20|918.43|907.63|918.28|907.48|918.43|907.63|918.28|907.48|2
1645477230000|2022-02-21 21:00:30|918.24|907.44|918.21|907.41|918.24|907.44|918.21|907.41|2
1645477240000|2022-02-21 21:00:40|918.36|907.56|918.36|907.56|918.36|907.56|918.36|907.56|1
1645477260000|2022-02-21 21:01:00|918.37|907.57|918.68|907.88|918.68|907.88|918.37|907.57|4
1645477270000|2022-02-21 21:01:10|918.66|907.86|918.37|907.57|918.66|907.86|918.37|907.57|2
1645477280000|2022-02-21 21:01:20|918.25|907.45|918.35|907.55|918.35|907.55|918.25|907.45|2
1645477290000|2022-02-21 21:01:30|918.18|907.38|918.12|907.32|918.18|907.38|918.12|907.32|2
1645477300000|2022-02-21 21:01:40|917.91|907.11|917.8|907|917.91|907.11|917.8|907|3
1645477310000|2022-02-21 21:01:50|917.89|907.09|918.28|907.48|918.28|907.48|917.89|907.09|3
1645477320000|2022-02-21 21:02:00|918.42|907.62|918.59|907.79|918.59|907.79|918.34|907.54|4
1645477330000|2022-02-21 21:02:10|918.68|907.88|917.99|907.19|918.68|907.88|917.97|907.17|7
1645477340000|2022-02-21 21:02:20|917.87|907.07|917.13|906.33|917.87|907.07|917.13|906.33|6
1645477350000|2022-02-21 21:02:30|917.34|906.54|917.48|906.68|917.48|906.68|917.34|906.54|2
1645477360000|2022-02-21 21:02:40|917.44|906.64|917.63|906.83|917.63|906.83|917.05|906.25|4
1645477370000|2022-02-21 21:02:50|917.54|906.74|917.59|906.79|917.7|906.9|917.54|906.74|4
1645477380000|2022-02-21 21:03:00|917.56|906.76|917.56|906.76|917.56|906.76|917.56|906.76|1
1645477390000|2022-02-21 21:03:10|917.57|906.77|917.71|906.91|917.71|906.91|917.57|906.77|2
1645477400000|2022-02-21 21:03:20|917.69|906.89|917.9|907.1|917.9|907.1|917.69|906.89|3
1645477410000|2022-02-21 21:03:30|917.8|907|917.8|907|917.8|907|917.8|907|1
1645477430000|2022-02-21 21:03:50|917.89|907.09|917.89|907.09|917.89|907.09|917.89|907.09|1
1645477440000|2022-02-21 21:04:00|917.82|907.02|917.92|907.12|917.92|907.12|917.82|907.02|3
1645477450000|2022-02-21 21:04:10|917.85|907.05|917.85|907.05|917.85|907.05|917.85|907.05|1
1645477470000|2022-02-21 21:04:30|917.91|907.11|917.91|907.11|917.91|907.11|917.91|907.11|1
1645477500000|2022-02-21 21:05:00|917.95|907.15|917.95|907.15|917.95|907.15|917.95|907.15|1
1645477510000|2022-02-21 21:05:10|917.9|907.1|917.9|907.1|917.9|907.1|917.9|907.1|1
1645477520000|2022-02-21 21:05:20|918.11|907.31|918.47|907.67|918.47|907.67|918.11|907.31|2
1645477530000|2022-02-21 21:05:30|918.23|907.43|918.23|907.43|918.23|907.43|918.23|907.43|1
1645477540000|2022-02-21 21:05:40|918.49|907.69|917.92|907.12|918.49|907.69|917.92|907.12|5
1645477560000|2022-02-21 21:06:00|917.9|907.1|917.9|907.1|917.9|907.1|917.9|907.1|1
1645477610000|2022-02-21 21:06:50|917.91|907.11|917.91|907.11|917.91|907.11|917.91|907.11|1
1645477620000|2022-02-21 21:07:00|917.92|907.12|917.92|907.12|917.92|907.12|917.92|907.12|1
1645477640000|2022-02-21 21:07:20|917.95|907.15|917.95|907.15|917.95|907.15|917.95|907.15|1
1645477650000|2022-02-21 21:07:30|918.16|907.36|918.51|907.71|918.51|907.71|918.16|907.36|5
1645477660000|2022-02-21 21:07:40|918.49|907.69|918.75|907.95|918.75|907.95|918.49|907.69|3
1645477670000|2022-02-21 21:07:50|918.76|907.96|918.75|907.95|918.76|907.96|918.75|907.95|2
1645477680000|2022-02-21 21:08:00|918.72|907.92|918.72|907.92|918.72|907.92|918.72|907.92|1
1645477690000|2022-02-21 21:08:10|918.68|907.88|918.77|907.97|918.77|907.97|918.68|907.88|8
1645477710000|2022-02-21 21:08:30|918.74|907.94|918.48|907.68|918.75|907.95|918.48|907.68|4
1645477730000|2022-02-21 21:08:50|918.24|907.44|917.53|906.73|918.24|907.44|917.36|906.56|8
1645477740000|2022-02-21 21:09:00|917.6|906.8|917.12|906.32|917.6|906.8|917.12|906.32|5
1645477750000|2022-02-21 21:09:10|917.01|906.21|917.05|906.25|917.05|906.25|916.64|905.84|12
1645477760000|2022-02-21 21:09:20|917|906.2|917.06|906.26|917.06|906.26|917|906.2|4
1645477770000|2022-02-21 21:09:30|917.12|906.32|918.07|907.27|918.07|907.27|917.12|906.32|8
1645477780000|2022-02-21 21:09:40|918.06|907.26|918.36|907.56|918.36|907.56|918.06|907.26|3
1645477790000|2022-02-21 21:09:50|918.3|907.5|918.66|907.86|918.66|907.86|918.3|907.5|5
1645477800000|2022-02-21 21:10:00|918.7|907.9|918.72|907.92|918.72|907.92|918.7|907.9|3
1645477810000|2022-02-21 21:10:10|918.82|908.02|919.12|908.32|919.12|908.32|918.82|908.02|5
1645477820000|2022-02-21 21:10:20|919.43|908.63|919.43|908.63|919.43|908.63|919.43|908.63|1
1645477830000|2022-02-21 21:10:30|919.35|908.55|919.03|908.23|919.46|908.66|919.03|908.23|5
1645477840000|2022-02-21 21:10:40|919|908.2|919.02|908.22|919.02|908.22|919|908.2|2
1645477850000|2022-02-21 21:10:50|919.06|908.26|919.45|908.65|919.45|908.65|919.06|908.26|3
1645477860000|2022-02-21 21:11:00|919.39|908.59|919.39|908.59|919.39|908.59|919.39|908.59|1
1645477880000|2022-02-21 21:11:20|919.31|908.51|919.27|908.47|919.39|908.59|919.27|908.47|3
1645477890000|2022-02-21 21:11:30|919.23|908.43|919.23|908.43|919.23|908.43|919.23|908.43|1
1645477900000|2022-02-21 21:11:40|919.37|908.57|919.95|909.15|919.97|909.17|919.23|908.43|12
1645477910000|2022-02-21 21:11:50|919.86|909.06|919.86|909.06|919.86|909.06|919.86|909.06|1
1645477920000|2022-02-21 21:12:00|919.91|909.11|920.68|909.88|920.92|910.12|919.91|909.11|12
1645477940000|2022-02-21 21:12:20|920.67|909.87|920.67|909.87|920.67|909.87|920.67|909.87|1
1645477950000|2022-02-21 21:12:30|920.57|909.77|921.68|910.88|921.68|910.88|920.57|909.77|9
1645477960000|2022-02-21 21:12:40|921.45|910.65|921.45|910.65|921.45|910.65|921.45|910.65|1
1645477970000|2022-02-21 21:12:50|921.36|910.56|921.72|910.92|921.72|910.92|921.33|910.53|5
1645477980000|2022-02-21 21:13:00|921.82|911.02|921.54|910.74|921.82|911.02|921.26|910.46|4
1645478000000|2022-02-21 21:13:20|921.28|910.48|921.28|910.48|921.28|910.48|921.28|910.48|1
1645478010000|2022-02-21 21:13:30|921.29|910.49|921.7|910.9|921.7|910.9|921.14|910.34|4
1645478020000|2022-02-21 21:13:40|921.64|910.84|921.73|910.93|921.73|910.93|921.64|910.84|3
1645478030000|2022-02-21 21:13:50|921.8|911|922.1|911.3|922.1|911.3|921.8|911|4
1645478040000|2022-02-21 21:14:00|922.23|911.43|922.18|911.38|922.23|911.43|922.03|911.23|4
1645478050000|2022-02-21 21:14:10|922.25|911.45|922.25|911.45|922.25|911.45|922.25|911.45|1
1645478060000|2022-02-21 21:14:20|922.18|911.38|921.94|911.14|922.18|911.38|921.93|911.13|5
1645478070000|2022-02-21 21:14:30|921.93|911.13|921.94|911.14|921.94|911.14|921.93|911.13|4
1645478100000|2022-02-21 21:15:00|921.85|911.05|922.15|911.35|922.15|911.35|921.85|911.05|3
1645478120000|2022-02-21 21:15:20|922.25|911.45|922.25|911.45|922.25|911.45|922.25|911.45|1
1645478130000|2022-02-21 21:15:30|922.13|911.33|922.13|911.33|922.13|911.33|922.13|911.33|1
1645478150000|2022-02-21 21:15:50|922|911.2|923.22|912.42|923.22|912.42|922|911.2|8
1645478160000|2022-02-21 21:16:00|923.47|912.67|923.7|912.9|923.7|912.9|923.47|912.67|3
1645478170000|2022-02-21 21:16:10|923.9|913.1|923.51|912.71|923.9|913.1|923.51|912.71|4
1645478180000|2022-02-21 21:16:20|923.53|912.73|922.59|911.79|923.64|912.84|922.59|911.79|6
1645478190000|2022-02-21 21:16:30|922.63|911.83|922.22|911.42|922.63|911.83|922.22|911.42|3
1645478200000|2022-02-21 21:16:40|922.44|911.64|922.63|911.83|922.63|911.83|922.44|911.64|2
1645478210000|2022-02-21 21:16:50|922.57|911.77|922.57|911.77|922.57|911.77|922.57|911.77|1
1645478240000|2022-02-21 21:17:20|922.67|911.87|922.67|911.87|922.67|911.87|922.67|911.87|1
1645478250000|2022-02-21 21:17:30|922.68|911.88|922.63|911.83|922.68|911.88|922.63|911.83|2
1645478270000|2022-02-21 21:17:50|922.58|911.78|922.58|911.78|922.58|911.78|922.58|911.78|1
1645478280000|2022-02-21 21:18:00|922.6|911.8|922.86|912.06|922.86|912.06|922.4|911.6|4
1645478290000|2022-02-21 21:18:10|922.79|911.99|923.2|912.4|923.2|912.4|922.79|911.99|3
1645478300000|2022-02-21 21:18:20|923.16|912.36|924.22|913.42|924.22|913.42|923.16|912.36|9
1645478310000|2022-02-21 21:18:30|924.1|913.3|923.91|913.11|924.1|913.3|923.91|913.11|2
1645478320000|2022-02-21 21:18:40|923.9|913.1|923.67|912.87|923.9|913.1|923.67|912.87|3
1645478330000|2022-02-21 21:18:50|923.65|912.85|923.9|913.1|923.9|913.1|923.65|912.85|2
1645478340000|2022-02-21 21:19:00|923.91|913.11|924.3|913.5|924.3|913.5|923.91|913.11|5
1645478390000|2022-02-21 21:19:50|924.35|913.55|924.51|913.71|924.51|913.71|924.35|913.55|2
1645478400000|2022-02-21 21:20:00|924.57|913.77|924.57|913.77|924.57|913.77|924.57|913.77|1
1645478420000|2022-02-21 21:20:20|924.45|913.65|924.45|913.65|924.45|913.65|924.45|913.65|1
1645478430000|2022-02-21 21:20:30|924.29|913.49|923.98|913.18|924.29|913.49|923.97|913.17|4
1645478440000|2022-02-21 21:20:40|923.93|913.13|923.89|913.09|923.93|913.13|923.89|913.09|2
1645478450000|2022-02-21 21:20:50|923.88|913.08|924.05|913.25|924.05|913.25|923.88|913.08|3
1645478460000|2022-02-21 21:21:00|924.37|913.57|923.98|913.18|924.37|913.57|923.98|913.18|3
1645478470000|2022-02-21 21:21:10|923.88|913.08|923.52|912.72|923.89|913.09|923.52|912.72|7
1645478480000|2022-02-21 21:21:20|923.47|912.67|922.54|911.74|923.47|912.67|922.54|911.74|8
1645478490000|2022-02-21 21:21:30|922.07|911.27|921.84|911.04|922.1|911.3|921.84|911.04|3
1645478500000|2022-02-21 21:21:40|921.56|910.76|921.64|910.84|921.64|910.84|921.54|910.74|4
1645478510000|2022-02-21 21:21:50|921.61|910.81|921.75|910.95|921.75|910.95|921.61|910.81|3
1645478520000|2022-02-21 21:22:00|921.72|910.92|922.01|911.21|922.01|911.21|921.72|910.92|7
1645478530000|2022-02-21 21:22:10|921.99|911.19|921.9|911.1|921.99|911.19|921.88|911.08|3
1645478540000|2022-02-21 21:22:20|921.64|910.84|921.44|910.64|921.64|910.84|921.43|910.63|3
1645478550000|2022-02-21 21:22:30|921.53|910.73|921.93|911.13|921.93|911.13|921.53|910.73|6
1645478570000|2022-02-21 21:22:50|921.95|911.15|921.83|911.03|921.95|911.15|921.83|911.03|2
1645478580000|2022-02-21 21:23:00|921.8|911|921.98|911.18|921.98|911.18|921.8|911|3
1645478590000|2022-02-21 21:23:10|921.92|911.12|922.13|911.33|922.13|911.33|921.92|911.12|5
1645478600000|2022-02-21 21:23:20|922.36|911.56|922.38|911.58|922.43|911.63|922.2|911.4|4
1645478610000|2022-02-21 21:23:30|922.76|911.96|922.98|912.18|922.98|912.18|922.75|911.95|8
1645478620000|2022-02-21 21:23:40|922.97|912.17|923.17|912.37|923.17|912.37|922.97|912.17|8
1645478630000|2022-02-21 21:23:50|923.18|912.38|923.6|912.8|923.6|912.8|923.18|912.38|5
1645478640000|2022-02-21 21:24:00|923.31|912.51|923.67|912.87|923.67|912.87|923.31|912.51|3
1645478650000|2022-02-21 21:24:10|923.38|912.58|924.56|913.76|924.56|913.76|923.38|912.58|7
1645478660000|2022-02-21 21:24:20|924.32|913.52|924.78|913.98|924.78|913.98|924.32|913.52|5
1645478670000|2022-02-21 21:24:30|924.79|913.99|924.89|914.09|924.89|914.09|924.69|913.89|4
1645478680000|2022-02-21 21:24:40|924.97|914.17|925.73|914.93|925.73|914.93|924.97|914.17|8
1645478690000|2022-02-21 21:24:50|925.8|915|926.35|915.55|926.68|915.88|925.8|915|9
1645478700000|2022-02-21 21:25:00|926.16|915.36|925.28|914.48|926.16|915.36|925.28|914.48|5
1645478710000|2022-02-21 21:25:10|925.14|914.34|924.4|913.6|925.14|914.34|924.29|913.49|9
1645478720000|2022-02-21 21:25:20|924.24|913.44|924.37|913.57|924.48|913.68|923.96|913.16|10
1645478740000|2022-02-21 21:25:40|924.33|913.53|923.91|913.11|924.48|913.68|923.91|913.11|7
1645478750000|2022-02-21 21:25:50|924|913.2|923.91|913.11|924.35|913.55|923.91|913.11|5
1645478760000|2022-02-21 21:26:00|923.88|913.08|923.42|912.62|923.88|913.08|923.42|912.62|3
1645478770000|2022-02-21 21:26:10|923.29|912.49|923.09|912.29|923.29|912.49|922.91|912.11|5
1645478790000|2022-02-21 21:26:30|923.33|912.53|923.33|912.53|923.33|912.53|923.33|912.53|1
1645478800000|2022-02-21 21:26:40|923.46|912.66|924.88|914.08|924.88|914.08|923.46|912.66|7
1645478810000|2022-02-21 21:26:50|924.78|913.98|924.91|914.11|924.91|914.11|924.78|913.98|4
1645478820000|2022-02-21 21:27:00|925.08|914.28|925.21|914.41|925.21|914.41|925.04|914.24|3
1645478830000|2022-02-21 21:27:10|925.33|914.53|925.33|914.53|925.33|914.53|925.33|914.53|1
1645478840000|2022-02-21 21:27:20|924.98|914.18|924.63|913.83|924.99|914.19|924.63|913.83|7
1645478850000|2022-02-21 21:27:30|924.51|913.71|924.51|913.71|924.51|913.71|924.51|913.71|1
1645478860000|2022-02-21 21:27:40|924.47|913.67|924.47|913.67|924.47|913.67|924.3|913.5|3
1645478870000|2022-02-21 21:27:50|924.3|913.5|923.88|913.08|924.3|913.5|923.88|913.08|8
1645478880000|2022-02-21 21:28:00|923.53|912.73|922.99|912.19|923.62|912.82|922.99|912.19|5
1645478890000|2022-02-21 21:28:10|922.86|912.06|922.85|912.05|922.89|912.09|922.29|911.49|8
1645478900000|2022-02-21 21:28:20|922.79|911.99|922.88|912.08|922.89|912.09|922.71|911.91|5
1645478910000|2022-02-21 21:28:30|922.8|912|921.89|911.09|922.8|912|921.89|911.09|9
1645478920000|2022-02-21 21:28:40|921.88|911.08|921.53|910.73|921.88|911.08|921.37|910.57|5
1645478930000|2022-02-21 21:28:50|921.78|910.98|921.96|911.16|921.96|911.16|921.78|910.98|5
1645478940000|2022-02-21 21:29:00|921.91|911.11|921.47|910.67|921.91|911.11|921.47|910.67|6
1645478950000|2022-02-21 21:29:10|921.25|910.45|920.84|910.04|921.25|910.45|920.82|910.02|9
1645478960000|2022-02-21 21:29:20|920.82|910.02|920.84|910.04|920.84|910.04|920.82|910.02|2
1645478970000|2022-02-21 21:29:30|920.85|910.05|920.2|909.4|920.85|910.05|920.2|909.4|5
1645478980000|2022-02-21 21:29:40|920.18|909.38|919.97|909.17|920.18|909.38|919.97|909.17|4
1645478990000|2022-02-21 21:29:50|919.92|909.12|921.21|910.41|921.21|910.41|919.92|909.12|10
1645479000000|2022-02-21 21:30:00|921.12|910.32|921.42|910.62|921.66|910.86|920.9|910.1|9
1645479010000|2022-02-21 21:30:10|921.75|910.95|921.75|910.95|921.75|910.95|921.75|910.95|1
1645479030000|2022-02-21 21:30:30|921.63|910.83|921.47|910.67|921.7|910.9|921.47|910.67|3
1645479040000|2022-02-21 21:30:40|921.21|910.41|921.03|910.23|921.3|910.5|921.03|910.23|3
1645479060000|2022-02-21 21:31:00|920.88|910.08|920.29|909.49|920.88|910.08|920.29|909.49|5
1645479070000|2022-02-21 21:31:10|920.36|909.56|920.08|909.28|920.36|909.56|920.08|909.28|3
1645479080000|2022-02-21 21:31:20|920.01|909.21|919.74|908.94|920.2|909.4|919.74|908.94|9
1645479090000|2022-02-21 21:31:30|919.9|909.1|919.18|908.38|919.9|909.1|919.18|908.38|7
1645479100000|2022-02-21 21:31:40|919.15|908.35|918.9|908.1|919.2|908.4|918.9|908.1|9
1645479110000|2022-02-21 21:31:50|918.92|908.12|919.76|908.96|919.76|908.96|918.9|908.1|10
1645479120000|2022-02-21 21:32:00|919.78|908.98|919.52|908.72|919.78|908.98|919.52|908.72|3
1645479130000|2022-02-21 21:32:10|919.53|908.73|919.53|908.73|919.53|908.73|919.53|908.73|1
1645479140000|2022-02-21 21:32:20|919.31|908.51|920.54|909.74|920.54|909.74|919.31|908.51|15
1645479150000|2022-02-21 21:32:30|920.49|909.69|920.57|909.77|920.57|909.77|920.49|909.69|2
1645479160000|2022-02-21 21:32:40|920.84|910.04|920.5|909.7|920.84|910.04|920.48|909.68|6
1645479170000|2022-02-21 21:32:50|920.64|909.84|920.74|909.94|920.74|909.94|920.63|909.83|3
1645479180000|2022-02-21 21:33:00|920.77|909.97|920.58|909.78|920.81|910.01|920.52|909.72|5
1645479190000|2022-02-21 21:33:10|920.7|909.9|920.17|909.37|920.9|910.1|920.02|909.22|9
1645479200000|2022-02-21 21:33:20|920.02|909.22|918.98|908.18|920.02|909.22|918.98|908.18|11
1645479210000|2022-02-21 21:33:30|918.96|908.16|918.71|907.91|918.96|908.16|918.54|907.74|8
1645479220000|2022-02-21 21:33:40|918.77|907.97|917.9|907.1|918.77|907.97|917.9|907.1|8
1645479240000|2022-02-21 21:34:00|917.78|906.98|917.11|906.31|917.78|906.98|917.11|906.31|6
1645479250000|2022-02-21 21:34:10|916.95|906.15|916.24|905.44|917.01|906.21|916.24|905.44|14
1645479260000|2022-02-21 21:34:20|916.23|905.43|915.9|905.1|916.23|905.43|915.67|904.87|11
1645479270000|2022-02-21 21:34:30|915.97|905.17|915.93|905.13|915.99|905.19|914.9|904.1|14
1645479280000|2022-02-21 21:34:40|915.92|905.12|915.9|905.1|915.92|905.12|915.65|904.85|5
1645479290000|2022-02-21 21:34:50|915.65|904.85|915.44|904.64|915.71|904.91|915.44|904.64|7
1645479300000|2022-02-21 21:35:00|915.25|904.45|914.88|904.08|915.25|904.45|914.88|904.08|7
1645479310000|2022-02-21 21:35:10|914.98|904.18|915.74|904.94|915.74|904.94|914.98|904.18|10
1645479320000|2022-02-21 21:35:20|915.7|904.9|916.86|906.06|917.06|906.26|915.7|904.9|13
1645479330000|2022-02-21 21:35:30|916.92|906.12|916.79|905.99|916.92|906.12|916.4|905.6|10
1645479340000|2022-02-21 21:35:40|916.8|906|916.46|905.66|916.8|906|916.46|905.66|5
1645479350000|2022-02-21 21:35:50|916.28|905.48|915.96|905.16|916.28|905.48|915.96|905.16|2
1645479360000|2022-02-21 21:36:00|916.16|905.36|916.77|905.97|916.77|905.97|916.16|905.36|4
1645479370000|2022-02-21 21:36:10|916.78|905.98|916.91|906.11|917.08|906.28|916.78|905.98|9
1645479380000|2022-02-21 21:36:20|916.93|906.13|916.84|906.04|916.93|906.13|916.84|906.04|3
1645479390000|2022-02-21 21:36:30|916.9|906.1|916.97|906.17|917.44|906.64|916.87|906.07|11
1645479400000|2022-02-21 21:36:40|916.93|906.13|916.93|906.13|916.93|906.13|916.93|906.13|1
1645479410000|2022-02-21 21:36:50|916.92|906.12|916.92|906.12|916.92|906.12|916.92|906.12|1
1645479420000|2022-02-21 21:37:00|917.01|906.21|916.98|906.18|917.01|906.21|916.92|906.12|3
1645479430000|2022-02-21 21:37:10|916.97|906.17|916.97|906.17|916.97|906.17|916.97|906.17|1
1645479440000|2022-02-21 21:37:20|916.91|906.11|917.59|906.79|917.59|906.79|916.91|906.11|5
1645479450000|2022-02-21 21:37:30|917.83|907.03|917.18|906.38|917.83|907.03|917.18|906.38|5
1645479460000|2022-02-21 21:37:40|917.25|906.45|917.04|906.24|917.25|906.45|917.04|906.24|2
1645479470000|2022-02-21 21:37:50|917.03|906.23|917.13|906.33|917.28|906.48|917.03|906.23|5
1645479480000|2022-02-21 21:38:00|917.37|906.57|917.58|906.78|917.58|906.78|917.16|906.36|8
1645479490000|2022-02-21 21:38:10|917.52|906.72|916.87|906.07|917.52|906.72|916.87|906.07|5
1645479500000|2022-02-21 21:38:20|916.82|906.02|916.77|905.97|916.84|906.04|916.77|905.97|4
1645479510000|2022-02-21 21:38:30|916.81|906.01|916.81|906.01|916.81|906.01|916.81|906.01|1
1645479520000|2022-02-21 21:38:40|916.77|905.97|916.75|905.95|916.77|905.97|916.65|905.85|3
1645479530000|2022-02-21 21:38:50|916.85|906.05|916.85|906.05|916.85|906.05|916.85|906.05|1
1645479540000|2022-02-21 21:39:00|916.56|905.76|916.32|905.52|916.56|905.76|916.32|905.52|5
1645479550000|2022-02-21 21:39:10|916.13|905.33|916.6|905.8|916.6|905.8|916.13|905.33|3
1645479560000|2022-02-21 21:39:20|916.59|905.79|916.51|905.71|916.85|906.05|916.51|905.71|7
1645479600000|2022-02-21 21:40:00|916.53|905.73|916.79|905.99|916.79|905.99|916.53|905.73|4
1645479610000|2022-02-21 21:40:10|916.8|906|916.9|906.1|916.97|906.17|916.79|905.99|9
1645479620000|2022-02-21 21:40:20|916.73|905.93|916.55|905.75|916.73|905.93|916.55|905.75|3
1645479630000|2022-02-21 21:40:30|916.49|905.69|916.56|905.76|916.56|905.76|916.49|905.69|2
1645479640000|2022-02-21 21:40:40|916.55|905.75|916.55|905.75|916.55|905.75|916.55|905.75|1
1645479650000|2022-02-21 21:40:50|916.6|905.8|916.55|905.75|916.6|905.8|916.55|905.75|2
1645479660000|2022-02-21 21:41:00|916.64|905.84|916.1|905.3|916.64|905.84|916.1|905.3|4
1645479670000|2022-02-21 21:41:10|915.92|905.12|915.15|904.35|915.92|905.12|915.15|904.35|10
1645479680000|2022-02-21 21:41:20|915.14|904.34|914.36|903.56|915.14|904.34|914.36|903.56|4
1645479690000|2022-02-21 21:41:30|914.26|903.46|913.45|902.65|914.26|903.46|913.08|902.28|10
1645479700000|2022-02-21 21:41:40|913.19|902.39|912.47|901.67|913.19|902.39|912.47|901.67|15
1645479710000|2022-02-21 21:41:50|912.39|901.59|912.39|901.59|912.39|901.59|912.39|901.59|1
1645479720000|2022-02-21 21:42:00|912.59|901.79|912.1|901.3|912.66|901.86|912.1|901.3|8
1645479730000|2022-02-21 21:42:10|912.08|901.28|911.35|900.55|912.08|901.28|911.35|900.55|9
1645479740000|2022-02-21 21:42:20|911.38|900.58|908.39|897.59|911.5|900.7|908.39|897.59|21
1645479750000|2022-02-21 21:42:30|908.24|897.44|908.96|898.16|909.05|898.25|907.92|897.12|13
1645479760000|2022-02-21 21:42:40|908.77|897.97|907.69|896.89|908.77|897.97|906.98|896.18|22
1645479770000|2022-02-21 21:42:50|907.67|896.87|908.12|897.32|908.92|898.12|907.67|896.87|18
1645479780000|2022-02-21 21:43:00|908.03|897.23|907.69|896.89|908.6|897.8|907.17|896.37|17
1645479790000|2022-02-21 21:43:10|907.72|896.92|907.79|896.99|907.82|897.02|907.69|896.89|7
1645479800000|2022-02-21 21:43:20|907.69|896.89|907.1|896.3|907.69|896.89|907.1|896.3|7
1645479810000|2022-02-21 21:43:30|907.28|896.48|909.29|898.49|909.29|898.49|907.28|896.48|13
1645479820000|2022-02-21 21:43:40|909.78|898.98|909.65|898.85|909.78|898.98|908.79|897.99|26
1645479830000|2022-02-21 21:43:50|909.7|898.9|909.78|898.98|909.87|899.07|909.25|898.45|12
1645479840000|2022-02-21 21:44:00|909.8|899|908.83|898.03|909.8|899|908.83|898.03|13
1645479850000|2022-02-21 21:44:10|908.86|898.06|908.77|897.97|909.55|898.75|908.77|897.97|16
1645479860000|2022-02-21 21:44:20|908.93|898.13|908.94|898.14|908.97|898.17|908.93|898.13|5
1645479870000|2022-02-21 21:44:30|908.89|898.09|908.42|897.62|908.89|898.09|908.36|897.56|10
1645479880000|2022-02-21 21:44:40|908.44|897.64|908.72|897.92|908.72|897.92|908.44|897.64|4
1645479890000|2022-02-21 21:44:50|908.57|897.77|909.05|898.25|909.23|898.43|908.57|897.77|13
1645479900000|2022-02-21 21:45:00|909.09|898.29|909.96|899.16|910.05|899.25|909.05|898.25|12
1645479910000|2022-02-21 21:45:10|910.12|899.32|910.8|900|910.81|900.01|910.12|899.32|8
1645479920000|2022-02-21 21:45:20|910.81|900.01|910.93|900.13|911.02|900.22|910.81|900.01|7
1645479930000|2022-02-21 21:45:30|910.91|900.11|910|899.2|910.91|900.11|910|899.2|8
1645479940000|2022-02-21 21:45:40|910.06|899.26|909.42|898.62|910.06|899.26|909.42|898.62|6
1645479950000|2022-02-21 21:45:50|909.55|898.75|910.09|899.29|910.15|899.35|909.55|898.75|8
1645479960000|2022-02-21 21:46:00|910.03|899.23|909.87|899.07|910.31|899.51|909.87|899.07|6
1645479970000|2022-02-21 21:46:10|909.89|899.09|909.38|898.58|909.89|899.09|909.38|898.58|3
1645479980000|2022-02-21 21:46:20|909.63|898.83|909.99|899.19|910.17|899.37|909.63|898.83|6
1645479990000|2022-02-21 21:46:30|910|899.2|909.44|898.64|910|899.2|909.4|898.6|11
1645480000000|2022-02-21 21:46:40|909.4|898.6|909.41|898.61|909.51|898.71|909.4|898.6|7
1645480020000|2022-02-21 21:47:00|909.21|898.41|909.29|898.49|909.57|898.77|909.21|898.41|8
1645480030000|2022-02-21 21:47:10|909.18|898.38|909.91|899.11|909.91|899.11|909.18|898.38|7
1645480040000|2022-02-21 21:47:20|909.94|899.14|910.41|899.61|910.41|899.61|909.94|899.14|4
1645480050000|2022-02-21 21:47:30|910.45|899.65|909.69|898.89|910.45|899.65|909.69|898.89|6
1645480060000|2022-02-21 21:47:40|909.89|899.09|910.45|899.65|910.45|899.65|909.89|899.09|6
1645480070000|2022-02-21 21:47:50|910.34|899.54|910.34|899.54|910.34|899.54|910.34|899.54|1
1645480080000|2022-02-21 21:48:00|910.55|899.75|909.3|898.5|910.55|899.75|909.3|898.5|8
1645480090000|2022-02-21 21:48:10|909.35|898.55|909.35|898.55|909.36|898.56|909.35|898.55|3
1645480100000|2022-02-21 21:48:20|909.36|898.56|909.48|898.68|909.66|898.86|909.35|898.55|7
1645480110000|2022-02-21 21:48:30|909.64|898.84|910.03|899.23|910.03|899.23|909.64|898.84|5
1645480120000|2022-02-21 21:48:40|910.08|899.28|909.97|899.17|910.12|899.32|909.93|899.13|7
1645480130000|2022-02-21 21:48:50|909.89|899.09|909.87|899.07|910.04|899.24|909.86|899.06|7
1645480140000|2022-02-21 21:49:00|909.81|899.01|909.45|898.65|909.81|899.01|909.45|898.65|3
1645480150000|2022-02-21 21:49:10|909.44|898.64|908.87|898.07|909.44|898.64|908.87|898.07|2
1645480160000|2022-02-21 21:49:20|908.72|897.92|908.9|898.1|908.93|898.13|908.71|897.91|10
1645480170000|2022-02-21 21:49:30|908.59|897.79|908.01|897.21|908.81|898.01|908.01|897.21|5
1645480180000|2022-02-21 21:49:40|908.1|897.3|908.06|897.26|908.15|897.35|908.01|897.21|7
1645480190000|2022-02-21 21:49:50|908.21|897.41|908.66|897.86|908.66|897.86|908.03|897.23|8
1645480200000|2022-02-21 21:50:00|908.88|898.08|907.91|897.11|908.88|898.08|907.91|897.11|9
1645480210000|2022-02-21 21:50:10|907.94|897.14|908.1|897.3|908.25|897.45|907.91|897.11|6
1645480220000|2022-02-21 21:50:20|908|897.2|907.9|897.1|908|897.2|907.9|897.1|2
1645480230000|2022-02-21 21:50:30|907.58|896.78|907.82|897.02|907.82|897.02|907.54|896.74|4
1645480240000|2022-02-21 21:50:40|907.83|897.03|907.83|897.03|907.83|897.03|907.83|897.03|1
1645480260000|2022-02-21 21:51:00|907.82|897.02|904.43|893.63|907.82|897.02|904.18|893.38|22
1645480270000|2022-02-21 21:51:10|904.2|893.4|902.83|892.03|904.2|893.4|902.83|892.03|24
1645480280000|2022-02-21 21:51:20|902.64|891.84|902.75|891.95|903.54|892.74|902.53|891.73|16
1645480290000|2022-02-21 21:51:30|902.43|891.63|902.8|892|902.8|892|902.31|891.51|5
1645480300000|2022-02-21 21:51:40|902.89|892.09|900.37|889.57|902.89|892.09|900.36|889.56|16
1645480310000|2022-02-21 21:51:50|900.15|889.35|896.31|885.51|900.15|889.35|896.13|885.33|23
1645480320000|2022-02-21 21:52:00|896.02|885.22|898.46|887.66|898.64|887.84|895.89|885.09|27
1645480330000|2022-02-21 21:52:10|898.67|887.87|900.7|889.9|900.96|890.16|898.67|887.87|24
1645480340000|2022-02-21 21:52:20|900.55|889.75|899.05|888.25|900.55|889.75|899.05|888.25|15
1645480350000|2022-02-21 21:52:30|898.95|888.15|899.18|888.38|899.18|888.38|898.55|887.75|13
1645480360000|2022-02-21 21:52:40|898.92|888.12|898.34|887.54|898.95|888.15|898.34|887.54|12
1645480380000|2022-02-21 21:53:00|898.36|887.56|897.84|887.04|898.36|887.56|897.83|887.03|5
1645480390000|2022-02-21 21:53:10|897.83|887.03|897.06|886.26|897.83|887.03|896.48|885.68|15
1645480400000|2022-02-21 21:53:20|896.99|886.19|896.23|885.43|897.48|886.68|896.23|885.43|16
1645480410000|2022-02-21 21:53:30|896.49|885.69|896.57|885.77|897.02|886.22|896.49|885.69|9
1645480420000|2022-02-21 21:53:40|896.85|886.05|896.95|886.15|897|886.2|896.79|885.99|6
1645480430000|2022-02-21 21:53:50|897.37|886.57|896.29|885.49|897.53|886.73|896.29|885.49|13
1645480440000|2022-02-21 21:54:00|896.03|885.23|894.64|883.84|896.03|885.23|894.49|883.69|19
1645480450000|2022-02-21 21:54:10|894.29|883.49|892.18|881.38|894.29|883.49|892.18|881.38|25
1645480460000|2022-02-21 21:54:20|892|881.2|892.54|881.74|892.54|881.74|890.11|879.31|26
1645480470000|2022-02-21 21:54:30|892.74|881.94|892.58|881.78|893.04|882.24|892.58|881.78|14
1645480480000|2022-02-21 21:54:40|892.61|881.81|893.64|882.84|894.33|883.53|892.61|881.81|20
1645480490000|2022-02-21 21:54:50|893.62|882.82|892.89|882.09|893.62|882.82|892.89|882.09|8
1645480500000|2022-02-21 21:55:00|892.81|882.01|892.01|881.21|892.9|882.1|891.36|880.56|20
1645480510000|2022-02-21 21:55:10|892.1|881.3|891.99|881.19|892.64|881.84|891.99|881.19|11
1645480520000|2022-02-21 21:55:20|892.07|881.27|891.97|881.17|892.19|881.39|891.97|881.17|7
1645480530000|2022-02-21 21:55:30|892.05|881.25|890.93|880.13|892.05|881.25|890.93|880.13|11
1645480540000|2022-02-21 21:55:40|890.73|879.93|885.09|874.29|890.73|879.93|885.09|874.29|27
1645480550000|2022-02-21 21:55:50|884.93|874.13|887.8|877|887.8|877|882.18|871.38|32
1645480560000|2022-02-21 21:56:00|887.89|877.09|885.84|875.04|888.58|877.78|885.84|875.04|27
1645480570000|2022-02-21 21:56:10|885.4|874.6|885.95|875.15|887.2|876.4|885.25|874.45|22
1645480580000|2022-02-21 21:56:20|885.75|874.95|884.78|873.98|885.89|875.09|884.21|873.41|25
1645480590000|2022-02-21 21:56:30|884.66|873.86|883.68|872.88|884.66|873.86|883.68|872.88|18
1645480600000|2022-02-21 21:56:40|883.9|873.1|883.3|872.5|884.12|873.32|883.11|872.31|17
1645480610000|2022-02-21 21:56:50|883.29|872.49|878.86|868.06|883.29|872.49|878.86|868.06|27
1645480620000|2022-02-21 21:57:00|879|868.2|882.02|871.22|882.02|871.22|879|868.2|19
1645480630000|2022-02-21 21:57:10|882.03|871.23|881.47|870.67|882.37|871.57|880.14|869.34|27
1645480640000|2022-02-21 21:57:20|881.58|870.78|882.14|871.34|882.15|871.35|880.4|869.6|26
1645480650000|2022-02-21 21:57:30|882.15|871.35|883.95|873.15|884.37|873.57|882.14|871.34|20
1645480660000|2022-02-21 21:57:40|883.44|872.64|883.83|873.03|883.83|873.03|882.41|871.61|19
1645480670000|2022-02-21 21:57:50|883.89|873.09|886.62|875.82|886.62|875.82|883.89|873.09|17
1645480680000|2022-02-21 21:58:00|886.16|875.36|884.18|873.38|887.04|876.24|884.18|873.38|23
1645480690000|2022-02-21 21:58:10|884.49|873.69|882.78|871.98|884.92|874.12|882.78|871.98|24
1645480700000|2022-02-21 21:58:20|882.71|871.91|883.38|872.58|883.4|872.6|882.71|871.91|23
1645480710000|2022-02-21 21:58:30|883.88|873.08|883.66|872.86|884.37|873.57|883.43|872.63|14
1645480720000|2022-02-21 21:58:40|884|873.2|883.37|872.57|884.22|873.42|883.37|872.57|8
1645480730000|2022-02-21 21:58:50|883.2|872.4|883.95|873.15|883.95|873.15|883.18|872.38|6
1645480740000|2022-02-21 21:59:00|884.28|873.48|882.62|871.82|884.28|873.48|882.62|871.82|16
1645480750000|2022-02-21 21:59:10|882.43|871.63|880.18|869.38|882.43|871.63|879.87|869.07|21
1645480760000|2022-02-21 21:59:20|880.15|869.35|875.99|865.19|880.31|869.51|875.99|865.19|30
1645480770000|2022-02-21 21:59:30|875.16|864.36|877.74|866.94|877.74|866.94|874.19|863.39|29
1645480780000|2022-02-21 21:59:40|877.81|867.01|879.41|868.61|879.48|868.68|877.81|867.01|24
1645480790000|2022-02-21 21:59:50|879.33|868.53|876.78|865.98|880.14|869.34|876.38|865.58|25
1645480800000|2022-02-21 22:00:00|877.03|866.23|873.44|862.64|877.03|866.23|873.44|862.64|23
1645480810000|2022-02-21 22:00:10|873.51|862.71|874.59|863.79|875.52|864.72|873.44|862.64|29
1645480820000|2022-02-21 22:00:20|874.15|863.35|876.03|865.23|876.05|865.25|873.65|862.85|28
1645480830000|2022-02-21 22:00:30|875.49|864.69|875.53|864.73|876.09|865.29|874.26|863.46|20
1645480840000|2022-02-21 22:00:40|875.34|864.54|874.63|863.83|875.72|864.92|874.63|863.83|17
1645480850000|2022-02-21 22:00:50|874.58|863.78|872.86|862.06|874.62|863.82|872.86|862.06|11
1645480860000|2022-02-21 22:01:00|873.01|862.21|875.25|864.45|875.25|864.45|873.01|862.21|21
1645480870000|2022-02-21 22:01:10|875.31|864.51|877.11|866.31|877.11|866.31|875.31|864.51|15
1645480880000|2022-02-21 22:01:20|877.25|866.45|879.08|868.28|879.74|868.94|877.22|866.42|23
1645480890000|2022-02-21 22:01:30|879.18|868.38|878.05|867.25|879.18|868.38|877.2|866.4|22
1645480900000|2022-02-21 22:01:40|878.17|867.37|877.39|866.59|878.17|867.37|877.18|866.38|23
1645480910000|2022-02-21 22:01:50|877.05|866.25|877.94|867.14|878.05|867.25|877.03|866.23|14
1645480920000|2022-02-21 22:02:00|877.97|867.17|878.04|867.24|879.38|868.58|877.97|867.17|15
1645480930000|2022-02-21 22:02:10|878.16|867.36|878.1|867.3|878.27|867.47|876.76|865.96|19
1645480940000|2022-02-21 22:02:20|877.91|867.11|878.63|867.83|878.63|867.83|877.73|866.93|10
1645480950000|2022-02-21 22:02:30|878.7|867.9|876.73|865.93|878.7|867.9|876.73|865.93|16
1645480960000|2022-02-21 22:02:40|876.36|865.56|877.38|866.58|877.38|866.58|876.36|865.56|7
1645480970000|2022-02-21 22:02:50|877.22|866.42|877.33|866.53|877.33|866.53|876.36|865.56|21
1645480980000|2022-02-21 22:03:00|877.13|866.33|878.4|867.6|878.4|867.6|877.13|866.33|8
1645480990000|2022-02-21 22:03:10|878.39|867.59|879.77|868.97|879.9|869.1|878.39|867.59|15
1645481000000|2022-02-21 22:03:20|879.83|869.03|879.96|869.16|880.22|869.42|879.62|868.82|9
1645481010000|2022-02-21 22:03:30|879.76|868.96|879.9|869.1|879.9|869.1|879.32|868.52|18
1645481020000|2022-02-21 22:03:40|879.92|869.12|878.99|868.19|880|869.2|878.9|868.1|22
1645481030000|2022-02-21 22:03:50|878.89|868.09|880.14|869.34|880.14|869.34|878.61|867.81|16
1645481040000|2022-02-21 22:04:00|879.96|869.16|880.32|869.52|880.84|870.04|879.96|869.16|16
1645481050000|2022-02-21 22:04:10|880.33|869.53|879.88|869.08|880.33|869.53|879.62|868.82|8
1645481060000|2022-02-21 22:04:20|880.05|869.25|879.61|868.81|880.05|869.25|879.61|868.81|7
1645481070000|2022-02-21 22:04:30|879.68|868.88|880.32|869.52|880.74|869.94|879.68|868.88|16
1645481080000|2022-02-21 22:04:40|880.41|869.61|880.48|869.68|880.48|869.68|880.16|869.36|5
1645481090000|2022-02-21 22:04:50|880.31|869.51|879.76|868.96|880.4|869.6|879.56|868.76|11
1645481100000|2022-02-21 22:05:00|879.79|868.99|878.4|867.6|879.79|868.99|878.29|867.49|23
1645481110000|2022-02-21 22:05:10|878.27|867.47|877.66|866.86|878.29|867.49|877.2|866.4|14
1645481120000|2022-02-21 22:05:20|877.73|866.93|878.14|867.34|878.14|867.34|877.73|866.93|13
1645481130000|2022-02-21 22:05:30|878.04|867.24|877.93|867.13|878.18|867.38|877.79|866.99|9
1645481140000|2022-02-21 22:05:40|877.79|866.99|877.4|866.6|877.84|867.04|877.4|866.6|10
1645481150000|2022-02-21 22:05:50|877.34|866.54|878.25|867.45|878.56|867.76|877.11|866.31|14
1645481160000|2022-02-21 22:06:00|877.82|867.02|876.59|865.79|877.82|867.02|876.59|865.79|13
1645481170000|2022-02-21 22:06:10|876.44|865.64|875.73|864.93|876.44|865.64|875.67|864.87|15
1645481180000|2022-02-21 22:06:20|875.8|865|876.41|865.61|876.41|865.61|875.8|865|7
1645481190000|2022-02-21 22:06:30|876.65|865.85|878.3|867.5|878.56|867.76|876.65|865.85|25
1645481200000|2022-02-21 22:06:40|878.1|867.3|878.98|868.18|878.98|868.18|878.1|867.3|24
1645481210000|2022-02-21 22:06:50|878.93|868.13|878.49|867.69|878.93|868.13|878.37|867.57|25
1645481220000|2022-02-21 22:07:00|878.46|867.66|881.96|871.16|881.96|871.16|878.46|867.66|25
1645481230000|2022-02-21 22:07:10|882.12|871.32|883.32|872.52|884.31|873.51|882.12|871.32|25
1645481240000|2022-02-21 22:07:20|883.51|872.71|883.07|872.27|884.01|873.21|883.07|872.27|21
1645481250000|2022-02-21 22:07:30|883.05|872.25|883.18|872.38|883.29|872.49|882.75|871.95|16
1645481260000|2022-02-21 22:07:40|883.3|872.5|882.88|872.08|883.42|872.62|882.2|871.4|14
1645481270000|2022-02-21 22:07:50|882.95|872.15|883.71|872.91|883.71|872.91|882.88|872.08|13
1645481280000|2022-02-21 22:08:00|883.86|873.06|882.5|871.7|883.86|873.06|882.5|871.7|18
1645481290000|2022-02-21 22:08:10|881.97|871.17|882.41|871.61|882.49|871.69|881.13|870.33|18
1645481300000|2022-02-21 22:08:20|882.19|871.39|883.71|872.91|884|873.2|882.19|871.39|15
1645481310000|2022-02-21 22:08:30|883.91|873.11|884.24|873.44|884.24|873.44|883.9|873.1|7
1645481320000|2022-02-21 22:08:40|884.57|873.77|884.44|873.64|884.95|874.15|884.24|873.44|10
1645481330000|2022-02-21 22:08:50|884.33|873.53|883.92|873.12|884.33|873.53|883.92|873.12|6
1645481340000|2022-02-21 22:09:00|883.84|873.04|885.75|874.95|885.75|874.95|883.84|873.04|12
1645481350000|2022-02-21 22:09:10|885.47|874.67|885.16|874.36|885.88|875.08|885.16|874.36|10
1645481360000|2022-02-21 22:09:20|885.12|874.32|885.22|874.42|885.78|874.98|884.7|873.9|20
1645481370000|2022-02-21 22:09:30|885.09|874.29|884.91|874.11|885.09|874.29|884.62|873.82|12
1645481380000|2022-02-21 22:09:40|884.92|874.12|884.59|873.79|884.92|874.12|884.59|873.79|8
1645481390000|2022-02-21 22:09:50|884.53|873.73|884.76|873.96|884.76|873.96|884.3|873.5|8
1645481400000|2022-02-21 22:10:00|884.68|873.88|884.45|873.65|884.68|873.88|884.45|873.65|6
1645481410000|2022-02-21 22:10:10|884.49|873.69|884.76|873.96|884.76|873.96|884.26|873.46|6
1645481420000|2022-02-21 22:10:20|884.79|873.99|887.18|876.38|887.18|876.38|884.76|873.96|20
1645481430000|2022-02-21 22:10:30|886.96|876.16|888.03|877.23|888.03|877.23|886.82|876.02|8
1645481440000|2022-02-21 22:10:40|888.28|877.48|890.74|879.94|890.74|879.94|888.28|877.48|15
1645481450000|2022-02-21 22:10:50|890.92|880.12|889.65|878.85|890.92|880.12|889.65|878.85|10
1645481460000|2022-02-21 22:11:00|889.62|878.82|891.92|881.12|892.24|881.44|889.48|878.68|22
1645481470000|2022-02-21 22:11:10|892.26|881.46|892.84|882.04|893.95|883.15|892.26|881.46|24
1645481480000|2022-02-21 22:11:20|893.11|882.31|891.79|880.99|893.11|882.31|891.66|880.86|25
1645481490000|2022-02-21 22:11:30|892.08|881.28|891.79|880.99|892.38|881.58|891.79|880.99|10
1645481500000|2022-02-21 22:11:40|891.54|880.74|890.2|879.4|891.54|880.74|890.2|879.4|14
1645481510000|2022-02-21 22:11:50|890.33|879.53|889.75|878.95|890.43|879.63|889.39|878.59|17
1645481520000|2022-02-21 22:12:00|889.44|878.64|890.38|879.58|890.38|879.58|889.37|878.57|11
1645481530000|2022-02-21 22:12:10|890.27|879.47|889.65|878.85|890.27|879.47|889.65|878.85|5
1645481540000|2022-02-21 22:12:20|889.75|878.95|889.68|878.88|889.75|878.95|888.68|877.88|17
1645481550000|2022-02-21 22:12:30|889.66|878.86|887.92|877.12|889.66|878.86|887.92|877.12|14
1645481560000|2022-02-21 22:12:40|887.71|876.91|887.79|876.99|887.86|877.06|887.35|876.55|9
1645481570000|2022-02-21 22:12:50|887.82|877.02|888.71|877.91|888.71|877.91|887.82|877.02|11
1645481580000|2022-02-21 22:13:00|888.83|878.03|887.85|877.05|888.85|878.05|887.85|877.05|15
1645481590000|2022-02-21 22:13:10|887.9|877.1|888.42|877.62|888.49|877.69|887.7|876.9|12
1645481600000|2022-02-21 22:13:20|888.61|877.81|889.39|878.59|889.7|878.9|888.61|877.81|21
1645481610000|2022-02-21 22:13:30|889.14|878.34|890.95|880.15|890.95|880.15|888.92|878.12|22
1645481620000|2022-02-21 22:13:40|891.07|880.27|893.62|882.82|893.72|882.92|891.03|880.23|23
1645481630000|2022-02-21 22:13:50|893.52|882.72|891.76|880.96|893.52|882.72|891.76|880.96|22
1645481640000|2022-02-21 22:14:00|891.56|880.76|890.91|880.11|891.56|880.76|890.91|880.11|5
1645481650000|2022-02-21 22:14:10|890.78|879.98|890.75|879.95|890.78|879.98|890.35|879.55|7
1645481660000|2022-02-21 22:14:20|890.8|880|891.59|880.79|891.65|880.85|890.8|880|9
1645481670000|2022-02-21 22:14:30|891.61|880.81|891.58|880.78|891.61|880.81|890.87|880.07|13
1645481680000|2022-02-21 22:14:40|891.57|880.77|891.13|880.33|891.8|881|891.13|880.33|13
1645481690000|2022-02-21 22:14:50|890.71|879.91|890.41|879.61|890.71|879.91|890.41|879.61|5
1645481700000|2022-02-21 22:15:00|890.46|879.66|890.78|879.98|890.78|879.98|890.41|879.61|5
1645481710000|2022-02-21 22:15:10|890.79|879.99|891.78|880.98|891.78|880.98|890.78|879.98|12
1645481720000|2022-02-21 22:15:20|891.57|880.77|890.97|880.17|891.64|880.84|890.96|880.16|12
1645481730000|2022-02-21 22:15:30|891.15|880.35|891.62|880.82|891.62|880.82|890.97|880.17|10
1645481740000|2022-02-21 22:15:40|891.77|880.97|890.98|880.18|891.77|880.97|890.98|880.18|10
1645481750000|2022-02-21 22:15:50|890.97|880.17|890.86|880.06|890.97|880.17|890.86|880.06|2
1645481760000|2022-02-21 22:16:00|890.78|879.98|889.98|879.18|890.78|879.98|889.98|879.18|8
1645481770000|2022-02-21 22:16:10|889.99|879.19|888|877.2|889.99|879.19|888|877.2|22
1645481780000|2022-02-21 22:16:20|887.91|877.11|887.77|876.97|887.91|877.11|887.14|876.34|13
1645481790000|2022-02-21 22:16:30|887.76|876.96|887.76|876.96|887.76|876.96|887.6|876.8|4
1645481800000|2022-02-21 22:16:40|887.77|876.97|889.7|878.9|889.72|878.92|887.77|876.97|17
1645481810000|2022-02-21 22:16:50|889.74|878.94|889.74|878.94|889.74|878.94|889.73|878.93|3
1645481820000|2022-02-21 22:17:00|889.91|879.11|889.74|878.94|889.93|879.13|889.74|878.94|8
1645481830000|2022-02-21 22:17:10|889.89|879.09|889.5|878.7|889.89|879.09|889.5|878.7|4
1645481840000|2022-02-21 22:17:20|889.33|878.53|888.56|877.76|889.33|878.53|888.53|877.73|7
1645481850000|2022-02-21 22:17:30|888.46|877.66|888.46|877.66|888.47|877.67|888.46|877.66|3
1645481860000|2022-02-21 22:17:40|888.54|877.74|888.72|877.92|888.72|877.92|888.51|877.71|4
1645481870000|2022-02-21 22:17:50|888.78|877.98|889.92|879.12|889.92|879.12|888.78|877.98|11
1645481880000|2022-02-21 22:18:00|889.93|879.13|892.98|882.18|892.98|882.18|889.93|879.13|24
1645481890000|2022-02-21 22:18:10|893.17|882.37|894.52|883.72|894.52|883.72|893.17|882.37|13
1645481900000|2022-02-21 22:18:20|894.71|883.91|893.98|883.18|894.71|883.91|893.83|883.03|10
1645481910000|2022-02-21 22:18:30|894.26|883.46|893.83|883.03|894.26|883.46|893.83|883.03|6
1645481920000|2022-02-21 22:18:40|893.73|882.93|893.87|883.07|893.87|883.07|893.4|882.6|7
1645481930000|2022-02-21 22:18:50|893.95|883.15|894|883.2|894|883.2|893.95|883.15|2
1645481940000|2022-02-21 22:19:00|893.95|883.15|893.46|882.66|893.95|883.15|893.46|882.66|7
1645481950000|2022-02-21 22:19:10|893.38|882.58|892.41|881.61|893.38|882.58|892.41|881.61|15
1645481960000|2022-02-21 22:19:20|892.43|881.63|891.73|880.93|892.43|881.63|891.71|880.91|10
1645481970000|2022-02-21 22:19:30|891.26|880.46|890.99|880.19|891.26|880.46|890.99|880.19|4
1645481980000|2022-02-21 22:19:40|891.04|880.24|891.28|880.48|891.28|880.48|891.04|880.24|3
1645481990000|2022-02-21 22:19:50|891.34|880.54|892.04|881.24|892.04|881.24|891.29|880.49|10
1645482000000|2022-02-21 22:20:00|891.97|881.17|891.89|881.09|891.97|881.17|891.86|881.06|6
1645482010000|2022-02-21 22:20:10|891.86|881.06|891.8|881|891.91|881.11|891.8|881|3
1645482020000|2022-02-21 22:20:20|891.78|880.98|891.78|880.98|891.78|880.98|891.78|880.98|1
1645482030000|2022-02-21 22:20:30|891.8|881|891.22|880.42|891.8|881|891.22|880.42|5
1645482040000|2022-02-21 22:20:40|891.38|880.58|891.17|880.37|891.38|880.58|891.11|880.31|10
1645482050000|2022-02-21 22:20:50|891.43|880.63|891.53|880.73|891.7|880.9|891.43|880.63|7
1645482060000|2022-02-21 22:21:00|891.52|880.72|890.93|880.13|891.52|880.72|890.93|880.13|5
1645482070000|2022-02-21 22:21:10|890.92|880.12|890.32|879.52|890.92|880.12|890.32|879.52|7
1645482080000|2022-02-21 22:21:20|890.31|879.51|889.16|878.36|890.31|879.51|889.05|878.25|9
1645482090000|2022-02-21 22:21:30|889.04|878.24|888.38|877.58|889.19|878.39|888.38|877.58|8
1645482100000|2022-02-21 22:21:40|888.62|877.82|888.6|877.8|888.62|877.82|888.3|877.5|3
1645482110000|2022-02-21 22:21:50|888.56|877.76|888.79|877.99|888.79|877.99|888.55|877.75|5
1645482120000|2022-02-21 22:22:00|888.78|877.98|888.48|877.68|888.78|877.98|888.48|877.68|5
1645482130000|2022-02-21 22:22:10|888.5|877.7|888.59|877.79|888.59|877.79|888.5|877.7|2
1645482150000|2022-02-21 22:22:30|888.54|877.74|888.42|877.62|888.57|877.77|888.42|877.62|3
1645482160000|2022-02-21 22:22:40|888.48|877.68|888.98|878.18|889.01|878.21|888.47|877.67|7
1645482170000|2022-02-21 22:22:50|888.99|878.19|889.32|878.52|889.32|878.52|888.98|878.18|10
1645482180000|2022-02-21 22:23:00|889.36|878.56|889.32|878.52|889.36|878.56|889.32|878.52|4
1645482190000|2022-02-21 22:23:10|889.36|878.56|888.65|877.85|889.36|878.56|888.65|877.85|10
1645482200000|2022-02-21 22:23:20|888.68|877.88|888.68|877.88|888.68|877.88|888.68|877.88|1
1645482210000|2022-02-21 22:23:30|888.56|877.76|888.52|877.72|888.56|877.76|888.52|877.72|2
1645482220000|2022-02-21 22:23:40|888.11|877.31|887.9|877.1|888.29|877.49|887.9|877.1|4
1645482230000|2022-02-21 22:23:50|887.82|877.02|886.77|875.97|887.82|877.02|886.71|875.91|11
1645482240000|2022-02-21 22:24:00|886.79|875.99|885.35|874.55|886.79|875.99|885.18|874.38|16
1645482250000|2022-02-21 22:24:10|885.18|874.38|885.16|874.36|885.35|874.55|885.16|874.36|5
1645482260000|2022-02-21 22:24:20|885.41|874.61|885.75|874.95|885.75|874.95|885.41|874.61|4
1645482270000|2022-02-21 22:24:30|886.01|875.21|886.68|875.88|886.73|875.93|886.01|875.21|9
1645482280000|2022-02-21 22:24:40|886.91|876.11|885.72|874.92|886.91|876.11|885.72|874.92|11
1645482290000|2022-02-21 22:24:50|885.7|874.9|885.4|874.6|885.7|874.9|885.4|874.6|2
1645482300000|2022-02-21 22:25:00|885.43|874.63|885.43|874.63|885.43|874.63|885.43|874.63|1
1645482310000|2022-02-21 22:25:10|885.32|874.52|884.6|873.8|885.32|874.52|884.6|873.8|8
1645482330000|2022-02-21 22:25:30|884.67|873.87|884.6|873.8|884.67|873.87|884.6|873.8|2
1645482340000|2022-02-21 22:25:40|884.55|873.75|884.89|874.09|884.89|874.09|884.55|873.75|7
1645482350000|2022-02-21 22:25:50|884.97|874.17|884.97|874.17|884.97|874.17|884.97|874.17|1
1645482360000|2022-02-21 22:26:00|884.79|873.99|884.61|873.81|884.79|873.99|884.61|873.81|5
1645482380000|2022-02-21 22:26:20|884.51|873.71|884.21|873.41|884.51|873.71|884.21|873.41|5
1645482390000|2022-02-21 22:26:30|883.93|873.13|884.07|873.27|884.07|873.27|883.92|873.12|5
1645482400000|2022-02-21 22:26:40|883.99|873.19|884.14|873.34|884.14|873.34|883.99|873.19|3
1645482420000|2022-02-21 22:27:00|884.13|873.33|884.13|873.33|884.13|873.33|884.13|873.33|1
1645482430000|2022-02-21 22:27:10|883.99|873.19|883.31|872.51|883.99|873.19|883.31|872.51|7
1645482440000|2022-02-21 22:27:20|883.17|872.37|882.26|871.46|883.17|872.37|882.16|871.36|15
1645482450000|2022-02-21 22:27:30|882.16|871.36|881.33|870.53|882.17|871.37|881.33|870.53|14
1645482460000|2022-02-21 22:27:40|881.36|870.56|881.62|870.82|881.62|870.82|881.24|870.44|4
1645482470000|2022-02-21 22:27:50|881.67|870.87|882.36|871.56|882.36|871.56|881.67|870.87|5
1645482480000|2022-02-21 22:28:00|882.41|871.61|882.46|871.66|882.5|871.7|882.32|871.52|7
1645482490000|2022-02-21 22:28:10|882.45|871.65|882.62|871.82|882.68|871.88|882.45|871.65|5
1645482500000|2022-02-21 22:28:20|882.77|871.97|882.77|871.97|882.77|871.97|882.77|871.97|1
1645482510000|2022-02-21 22:28:30|882.76|871.96|882.59|871.79|882.77|871.97|882.59|871.79|3
1645482520000|2022-02-21 22:28:40|882.51|871.71|882.51|871.71|882.51|871.71|882.51|871.71|1
1645482540000|2022-02-21 22:29:00|882.55|871.75|882.59|871.79|882.59|871.79|882.52|871.72|3
1645482550000|2022-02-21 22:29:10|882.75|871.95|882.75|871.95|882.75|871.95|882.75|871.95|1
1645482560000|2022-02-21 22:29:20|882.6|871.8|882.3|871.5|882.6|871.8|882.3|871.5|2
1645482570000|2022-02-21 22:29:30|882.47|871.67|882.3|871.5|882.47|871.67|882.3|871.5|2
1645482580000|2022-02-21 22:29:40|882.25|871.45|882.25|871.45|882.25|871.45|882.25|871.45|1
1645482590000|2022-02-21 22:29:50|882.24|871.44|882.25|871.45|882.25|871.45|882.24|871.44|2
1645482600000|2022-02-21 22:30:00|882.48|871.68|882.73|871.93|882.73|871.93|882.48|871.68|4
1645482610000|2022-02-21 22:30:10|882.76|871.96|882.78|871.98|882.78|871.98|882.76|871.96|3
1645482620000|2022-02-21 22:30:20|882.76|871.96|882.8|872|882.8|872|882.76|871.96|2
1645482630000|2022-02-21 22:30:30|882.92|872.12|882.92|872.12|882.92|872.12|882.92|872.12|1
1645482640000|2022-02-21 22:30:40|883.01|872.21|883.03|872.23|883.03|872.23|883.01|872.21|2
1645482660000|2022-02-21 22:31:00|883.02|872.22|883.02|872.22|883.02|872.22|883.02|872.22|1
1645482670000|2022-02-21 22:31:10|883.21|872.41|883.31|872.51|883.31|872.51|883.21|872.41|2
1645482680000|2022-02-21 22:31:20|883.49|872.69|883.49|872.69|883.49|872.69|883.49|872.69|1
1645482690000|2022-02-21 22:31:30|883.31|872.51|883.31|872.51|883.34|872.54|883.31|872.51|3
1645482700000|2022-02-21 22:31:40|883.37|872.57|883.37|872.57|883.37|872.57|883.37|872.57|1
1645482710000|2022-02-21 22:31:50|883.34|872.54|883.34|872.54|883.34|872.54|883.34|872.54|1
1645482720000|2022-02-21 22:32:00|883.35|872.55|883.4|872.6|883.4|872.6|883.35|872.55|2
1645482730000|2022-02-21 22:32:10|883.37|872.57|883.42|872.62|883.42|872.62|883.37|872.57|2
1645482740000|2022-02-21 22:32:20|883.17|872.37|883.17|872.37|883.17|872.37|883.17|872.37|1
1645482760000|2022-02-21 22:32:40|883.12|872.32|883.19|872.39|883.19|872.39|883.12|872.32|2
1645482770000|2022-02-21 22:32:50|883.59|872.79|883.59|872.79|883.59|872.79|883.59|872.79|1
1645482780000|2022-02-21 22:33:00|883.7|872.9|883.75|872.95|883.75|872.95|883.7|872.9|3
1645482790000|2022-02-21 22:33:10|883.76|872.96|884.08|873.28|884.08|873.28|883.76|872.96|8
1645482800000|2022-02-21 22:33:20|883.97|873.17|883.97|873.17|884.08|873.28|883.97|873.17|3
1645482810000|2022-02-21 22:33:30|884.07|873.27|884.07|873.27|884.07|873.27|884.07|873.27|1
1645482820000|2022-02-21 22:33:40|884.25|873.45|884.34|873.54|884.34|873.54|884.24|873.44|6
1645482830000|2022-02-21 22:33:50|884.24|873.44|884.24|873.44|884.24|873.44|884.24|873.44|1
1645482840000|2022-02-21 22:34:00|884.07|873.27|884.24|873.44|884.24|873.44|884.07|873.27|2
1645482860000|2022-02-21 22:34:20|884.07|873.27|884.24|873.44|884.24|873.44|883.97|873.17|8
1645482870000|2022-02-21 22:34:30|884.05|873.25|884.24|873.44|884.24|873.44|884.05|873.25|2
1645482880000|2022-02-21 22:34:40|884.22|873.42|884.22|873.42|884.22|873.42|884.22|873.42|1
1645482940000|2022-02-21 22:35:40|884.38|873.58|884.22|873.42|884.38|873.58|884.22|873.42|2
1645482950000|2022-02-21 22:35:50|884.13|873.33|884.05|873.25|884.13|873.33|884.05|873.25|2
1645482960000|2022-02-21 22:36:00|884.01|873.21|884.03|873.23|884.03|873.23|884.01|873.21|2
1645482970000|2022-02-21 22:36:10|884.11|873.31|884.2|873.4|884.2|873.4|884.11|873.31|2
1645482980000|2022-02-21 22:36:20|884.26|873.46|884.26|873.46|884.26|873.46|884.26|873.46|1
1645482990000|2022-02-21 22:36:30|884.32|873.52|884.81|874.01|884.81|874.01|884.32|873.52|4
1645483010000|2022-02-21 22:36:50|884.91|874.11|884.91|874.11|884.91|874.11|884.91|874.11|1
1645483040000|2022-02-21 22:37:20|885.05|874.25|885.05|874.25|885.05|874.25|885.05|874.25|1
1645483050000|2022-02-21 22:37:30|885.06|874.26|885.19|874.39|885.19|874.39|885.06|874.26|2
1645483060000|2022-02-21 22:37:40|885.16|874.36|885.16|874.36|885.16|874.36|885.16|874.36|1
1645483090000|2022-02-21 22:38:10|885.11|874.31|885.09|874.29|885.11|874.31|885.07|874.27|4
1645483100000|2022-02-21 22:38:20|885.08|874.28|885.06|874.26|885.16|874.36|885.06|874.26|4
1645483110000|2022-02-21 22:38:30|884.92|874.12|884.27|873.47|884.92|874.12|884.27|873.47|9
1645483120000|2022-02-21 22:38:40|883.93|873.13|883.93|873.13|884.07|873.27|883.93|873.13|4
1645483130000|2022-02-21 22:38:50|884.03|873.23|884.04|873.24|884.11|873.31|884.03|873.23|4
1645483150000|2022-02-21 22:39:10|883.97|873.17|883.97|873.17|883.97|873.17|883.97|873.17|1
1645483190000|2022-02-21 22:39:50|884.06|873.26|884.72|873.92|884.72|873.92|884.06|873.26|4
1645483200000|2022-02-21 22:40:00|884.89|874.09|885.49|874.69|885.49|874.69|884.89|874.09|4
1645483210000|2022-02-21 22:40:10|885.64|874.84|885.66|874.86|885.66|874.86|885.64|874.84|3
1645483220000|2022-02-21 22:40:20|885.67|874.87|886.08|875.28|886.08|875.28|885.67|874.87|5
1645483230000|2022-02-21 22:40:30|886.11|875.31|886.11|875.31|886.11|875.31|886.11|875.31|1
1645483240000|2022-02-21 22:40:40|886.34|875.54|886.34|875.54|886.34|875.54|886.34|875.54|1
1645483250000|2022-02-21 22:40:50|886.3|875.5|886.37|875.57|886.37|875.57|886.3|875.5|2
1645483260000|2022-02-21 22:41:00|886.47|875.67|886.47|875.67|886.47|875.67|886.47|875.67|1
1645483270000|2022-02-21 22:41:10|886.5|875.7|886.55|875.75|886.55|875.75|886.5|875.7|2
1645483280000|2022-02-21 22:41:20|886.6|875.8|886.39|875.59|886.6|875.8|886.39|875.59|2
1645483300000|2022-02-21 22:41:40|886.44|875.64|886.9|876.1|886.9|876.1|886.44|875.64|4
1645483330000|2022-02-21 22:42:10|886.91|876.11|886.89|876.09|886.91|876.11|886.88|876.08|3
1645483340000|2022-02-21 22:42:20|886.85|876.05|886.85|876.05|886.85|876.05|886.85|876.05|1
1645483350000|2022-02-21 22:42:30|886.86|876.06|886.87|876.07|886.87|876.07|886.86|876.06|2
1645483370000|2022-02-21 22:42:50|886.86|876.06|886.86|876.06|886.86|876.06|886.86|876.06|1
1645483380000|2022-02-21 22:43:00|886.84|876.04|886.3|875.5|886.84|876.04|886.24|875.44|5
1645483390000|2022-02-21 22:43:10|886.09|875.29|886.3|875.5|886.3|875.5|886.09|875.29|4
1645483400000|2022-02-21 22:43:20|886.21|875.41|886.03|875.23|886.21|875.41|886.03|875.23|2
1645483410000|2022-02-21 22:43:30|885.96|875.16|885.96|875.16|885.96|875.16|885.96|875.16|1
1645483420000|2022-02-21 22:43:40|885.89|875.09|885.06|874.26|885.89|875.09|885.06|874.26|8
1645483430000|2022-02-21 22:43:50|885.05|874.25|884.05|873.25|885.05|874.25|884.05|873.25|7
1645483440000|2022-02-21 22:44:00|883.86|873.06|883.72|872.92|883.86|873.06|883.72|872.92|5
1645483450000|2022-02-21 22:44:10|883.57|872.77|883.47|872.67|883.57|872.77|883.47|872.67|2
1645483460000|2022-02-21 22:44:20|883.22|872.42|883.24|872.44|883.24|872.44|883.22|872.42|2
1645483470000|2022-02-21 22:44:30|883.12|872.32|883.24|872.44|883.24|872.44|883.12|872.32|2
1645483480000|2022-02-21 22:44:40|883.22|872.42|883.27|872.47|883.27|872.47|883.22|872.42|2
1645483490000|2022-02-21 22:44:50|883.22|872.42|882.63|871.83|883.22|872.42|882.63|871.83|5
1645483500000|2022-02-21 22:45:00|882.53|871.73|882.23|871.43|882.63|871.83|882.23|871.43|5
1645483510000|2022-02-21 22:45:10|882.19|871.39|882.21|871.41|882.21|871.41|881.97|871.17|5
1645483520000|2022-02-21 22:45:20|882.2|871.4|882.19|871.39|882.2|871.4|882.16|871.36|3
1645483530000|2022-02-21 22:45:30|882.14|871.34|882.55|871.75|882.55|871.75|882.14|871.34|4
1645483540000|2022-02-21 22:45:40|882.84|872.04|883.88|873.08|883.88|873.08|882.84|872.04|13
1645483550000|2022-02-21 22:45:50|883.85|873.05|884.67|873.87|884.67|873.87|883.85|873.05|7
1645483560000|2022-02-21 22:46:00|884.66|873.86|885.92|875.12|885.92|875.12|884.66|873.86|14
1645483570000|2022-02-21 22:46:10|885.93|875.13|887.6|876.8|887.6|876.8|885.93|875.13|11
1645483580000|2022-02-21 22:46:20|887.68|876.88|892.02|881.22|892.02|881.22|887.68|876.88|23
1645483590000|2022-02-21 22:46:30|892.48|881.68|890.58|879.78|892.53|881.73|890.55|879.75|22
1645483600000|2022-02-21 22:46:40|890.52|879.72|890.46|879.66|890.52|879.72|889.43|878.63|17
1645483610000|2022-02-21 22:46:50|890.68|879.88|891.85|881.05|891.85|881.05|890.61|879.81|12
1645483620000|2022-02-21 22:47:00|891.7|880.9|890.55|879.75|891.84|881.04|890.33|879.53|14
1645483630000|2022-02-21 22:47:10|890.48|879.68|889.65|878.85|890.77|879.97|889.64|878.84|14
1645483640000|2022-02-21 22:47:20|889.66|878.86|889.89|879.09|889.89|879.09|889.55|878.75|5
1645483650000|2022-02-21 22:47:30|889.9|879.1|890.13|879.33|890.13|879.33|889.9|879.1|6
1645483660000|2022-02-21 22:47:40|890.05|879.25|890.05|879.25|890.05|879.25|890.05|879.25|1
1645483670000|2022-02-21 22:47:50|889.92|879.12|890.05|879.25|890.05|879.25|889.92|879.12|4
1645483690000|2022-02-21 22:48:10|890.04|879.24|888.91|878.11|890.04|879.24|888.91|878.11|9
1645483700000|2022-02-21 22:48:20|888.92|878.12|889.61|878.81|889.62|878.82|888.91|878.11|12
1645483710000|2022-02-21 22:48:30|889.53|878.73|889.26|878.46|889.58|878.78|889.26|878.46|6
1645483720000|2022-02-21 22:48:40|889.53|878.73|889.5|878.7|889.53|878.73|889.5|878.7|2
1645483730000|2022-02-21 22:48:50|889.23|878.43|889.58|878.78|889.58|878.78|889.23|878.43|5
1645483740000|2022-02-21 22:49:00|889.62|878.82|889.62|878.82|889.62|878.82|889.62|878.82|1
1645483750000|2022-02-21 22:49:10|889.78|878.98|889.78|878.98|889.78|878.98|889.78|878.98|1
1645483760000|2022-02-21 22:49:20|889.62|878.82|889.56|878.76|889.62|878.82|889.56|878.76|2
1645483770000|2022-02-21 22:49:30|889.54|878.74|889.54|878.74|889.54|878.74|889.54|878.74|1
1645483780000|2022-02-21 22:49:40|889.56|878.76|889.43|878.63|889.77|878.97|889.43|878.63|7
1645483790000|2022-02-21 22:49:50|889.41|878.61|889.32|878.52|889.41|878.61|889.32|878.52|3
1645483800000|2022-02-21 22:50:00|889.23|878.43|889.28|878.48|889.32|878.52|889.21|878.41|7
1645483810000|2022-02-21 22:50:10|889.38|878.58|889.53|878.73|889.53|878.73|889.38|878.58|4
1645483820000|2022-02-21 22:50:20|889.41|878.61|889.25|878.45|889.41|878.61|889.25|878.45|2
1645483830000|2022-02-21 22:50:30|889.32|878.52|889.32|878.52|889.32|878.52|889.32|878.52|1
1645483840000|2022-02-21 22:50:40|889.25|878.45|889.28|878.48|889.33|878.53|889.24|878.44|4
1645483850000|2022-02-21 22:50:50|889.37|878.57|889.33|878.53|889.65|878.85|889.33|878.53|4
1645483860000|2022-02-21 22:51:00|889.24|878.44|889.57|878.77|889.57|878.77|889.24|878.44|4
1645483890000|2022-02-21 22:51:30|889.58|878.78|890.8|880|890.97|880.17|889.58|878.78|13
1645483900000|2022-02-21 22:51:40|890.89|880.09|891.26|880.46|891.26|880.46|890.8|880|9
1645483910000|2022-02-21 22:51:50|891.28|880.48|892.08|881.28|892.76|881.96|891.28|880.48|15
1645483920000|2022-02-21 22:52:00|891.84|881.04|892.01|881.21|892.01|881.21|891.84|881.04|4
1645483930000|2022-02-21 22:52:10|891.92|881.12|891.91|881.11|891.92|881.12|891.91|881.11|2
1645483940000|2022-02-21 22:52:20|891.98|881.18|891.97|881.17|892.01|881.21|891.91|881.11|7
1645483950000|2022-02-21 22:52:30|891.96|881.16|891.96|881.16|891.96|881.16|891.96|881.16|1
1645483990000|2022-02-21 22:53:10|892.22|881.42|893.5|882.7|893.5|882.7|892.22|881.42|14
1645484000000|2022-02-21 22:53:20|893.46|882.66|894.56|883.76|895.18|884.38|893.46|882.66|20
1645484010000|2022-02-21 22:53:30|894.42|883.62|893.43|882.63|894.42|883.62|893.42|882.62|14
1645484020000|2022-02-21 22:53:40|893.22|882.42|893.28|882.48|893.62|882.82|893.22|882.42|11
1645484030000|2022-02-21 22:53:50|893.41|882.61|893.09|882.29|893.41|882.61|893.09|882.29|7
1645484040000|2022-02-21 22:54:00|892.91|882.11|892.28|881.48|892.91|882.11|892.25|881.45|10
1645484050000|2022-02-21 22:54:10|892.23|881.43|892.55|881.75|892.55|881.75|891.92|881.12|6
1645484060000|2022-02-21 22:54:20|892.7|881.9|891.9|881.1|892.7|881.9|891.9|881.1|10
1645484070000|2022-02-21 22:54:30|891.92|881.12|891.64|880.84|891.92|881.12|891.33|880.53|10
1645484080000|2022-02-21 22:54:40|891.59|880.79|891.37|880.57|891.94|881.14|891.37|880.57|10
1645484090000|2022-02-21 22:54:50|891.58|880.78|891.59|880.79|891.59|880.79|891.19|880.39|4
1645484100000|2022-02-21 22:55:00|891.51|880.71|890.81|880.01|891.51|880.71|890.81|880.01|7
1645484110000|2022-02-21 22:55:10|890.8|880|890.8|880|890.8|880|890.8|880|1
1645484120000|2022-02-21 22:55:20|890.73|879.93|890.73|879.93|890.73|879.93|890.73|879.93|1
1645484130000|2022-02-21 22:55:30|890.72|879.92|890.72|879.92|890.72|879.92|890.72|879.92|1
1645484140000|2022-02-21 22:55:40|890.73|879.93|890.7|879.9|890.73|879.93|890.7|879.9|2
1645484160000|2022-02-21 22:56:00|890.69|879.89|890.69|879.89|890.69|879.89|890.69|879.89|1
1645484190000|2022-02-21 22:56:30|890.66|879.86|890.66|879.86|890.66|879.86|890.66|879.86|1
1645484200000|2022-02-21 22:56:40|890.59|879.79|890.62|879.82|890.65|879.85|890.51|879.71|4
1645484210000|2022-02-21 22:56:50|890.74|879.94|890.74|879.94|890.74|879.94|890.72|879.92|3
1645484220000|2022-02-21 22:57:00|890.63|879.83|890.71|879.91|890.73|879.93|890.55|879.75|6
1645484230000|2022-02-21 22:57:10|890.72|879.92|891.34|880.54|891.55|880.75|890.72|879.92|11
1645484240000|2022-02-21 22:57:20|891.3|880.5|891.58|880.78|891.58|880.78|891.21|880.41|5
1645484250000|2022-02-21 22:57:30|891.61|880.81|890.9|880.1|891.61|880.81|890.9|880.1|7
1645484260000|2022-02-21 22:57:40|890.89|880.09|890.9|880.1|890.9|880.1|890.89|880.09|2
1645484280000|2022-02-21 22:58:00|890.84|880.04|890.84|880.04|890.84|880.04|890.84|880.04|1
1645484300000|2022-02-21 22:58:20|890.85|880.05|890.85|880.05|890.85|880.05|890.85|880.05|1
1645484310000|2022-02-21 22:58:30|890.82|880.02|890.49|879.69|890.82|880.02|890.49|879.69|5
1645484320000|2022-02-21 22:58:40|890.51|879.71|890.07|879.27|890.51|879.71|890.07|879.27|3
1645484330000|2022-02-21 22:58:50|889.9|879.1|889.53|878.73|889.9|879.1|889.53|878.73|5
1645484340000|2022-02-21 22:59:00|889.48|878.68|889.14|878.34|889.48|878.68|889.14|878.34|5
1645484350000|2022-02-21 22:59:10|889.32|878.52|889.87|879.07|889.87|879.07|889.32|878.52|4
1645484360000|2022-02-21 22:59:20|889.94|879.14|890.07|879.27|890.14|879.34|889.94|879.14|8
1645484370000|2022-02-21 22:59:30|889.95|879.15|889.98|879.18|889.98|879.18|889.95|879.15|2
1645484380000|2022-02-21 22:59:40|889.9|879.1|889.9|879.1|889.9|879.1|889.9|879.1|1
1645484390000|2022-02-21 22:59:50|889.93|879.13|889.64|878.84|889.93|879.13|889.64|878.84|2
1645484400000|2022-02-21 23:00:00|889.58|878.78|888.31|877.51|889.8|879|888.26|877.46|22
1645484410000|2022-02-21 23:00:10|888.3|877.5|888.18|877.38|888.3|877.5|887.92|877.12|14
1645484420000|2022-02-21 23:00:20|888.13|877.33|889.29|878.49|889.59|878.79|888.13|877.33|20
1645484430000|2022-02-21 23:00:30|889.36|878.56|889.04|878.24|889.42|878.62|889.04|878.24|11
1645484440000|2022-02-21 23:00:40|889.02|878.22|890.84|880.04|890.84|880.04|888.91|878.11|17
1645484450000|2022-02-21 23:00:50|890.65|879.85|891.82|881.02|891.82|881.02|890.52|879.72|13
1645484460000|2022-02-21 23:01:00|891.85|881.05|890.73|879.93|891.85|881.05|890.72|879.92|13
1645484470000|2022-02-21 23:01:10|890.79|879.99|888.18|877.38|890.79|879.99|888.18|877.38|24
1645484480000|2022-02-21 23:01:20|888.54|877.74|889.74|878.94|890.46|879.66|888.53|877.73|23
1645484490000|2022-02-21 23:01:30|889.45|878.65|889.81|879.01|889.81|879.01|889|878.2|18
1645484500000|2022-02-21 23:01:40|889.8|879|889.48|878.68|889.81|879.01|889.48|878.68|7
1645484510000|2022-02-21 23:01:50|889.58|878.78|888.87|878.07|889.58|878.78|888.64|877.84|15
1645484520000|2022-02-21 23:02:00|889|878.2|889.15|878.35|889.15|878.35|888.68|877.88|10
1645484530000|2022-02-21 23:02:10|889.52|878.72|890.57|879.77|890.57|879.77|889.52|878.72|12
1645484540000|2022-02-21 23:02:20|890.66|879.86|889.9|879.1|890.82|880.02|889.67|878.87|12
1645484550000|2022-02-21 23:02:30|889.75|878.95|890.36|879.56|890.88|880.08|889.67|878.87|12
1645484560000|2022-02-21 23:02:40|890.48|879.68|890.44|879.64|890.48|879.68|890.34|879.54|3
1645484570000|2022-02-21 23:02:50|890.34|879.54|890.55|879.75|891.05|880.25|890.16|879.36|9
1645484580000|2022-02-21 23:03:00|891.02|880.22|890.45|879.65|891.02|880.22|890.45|879.65|5
1645484590000|2022-02-21 23:03:10|890.21|879.41|890.02|879.22|890.21|879.41|890.02|879.22|2
1645484600000|2022-02-21 23:03:20|890.2|879.4|889.8|879|890.2|879.4|889.8|879|3
1645484610000|2022-02-21 23:03:30|889.68|878.88|889.28|878.48|889.68|878.88|889.28|878.48|4
1645484620000|2022-02-21 23:03:40|889.42|878.62|889.28|878.48|889.66|878.86|889.28|878.48|4
1645484630000|2022-02-21 23:03:50|889.06|878.26|889.98|879.18|889.98|879.18|889.06|878.26|4
1645484640000|2022-02-21 23:04:00|889.94|879.14|889.8|879|889.94|879.14|889.8|879|2
1645484650000|2022-02-21 23:04:10|889.55|878.75|889.06|878.26|889.7|878.9|889.06|878.26|8
1645484670000|2022-02-21 23:04:30|888.97|878.17|889.92|879.12|889.92|879.12|888.97|878.17|11
1645484680000|2022-02-21 23:04:40|889.65|878.85|889.23|878.43|889.65|878.85|889.23|878.43|7
1645484690000|2022-02-21 23:04:50|889.6|878.8|889.65|878.85|889.65|878.85|889.19|878.39|8
1645484700000|2022-02-21 23:05:00|889.6|878.8|889.82|879.02|889.82|879.02|889.6|878.8|3
1645484710000|2022-02-21 23:05:10|890|879.2|890|879.2|890|879.2|890|879.2|1
1645484720000|2022-02-21 23:05:20|889.86|879.06|890.57|879.77|890.63|879.83|889.67|878.87|13
1645484730000|2022-02-21 23:05:30|890.69|879.89|890.22|879.42|890.69|879.89|890.22|879.42|6
1645484740000|2022-02-21 23:05:40|890.37|879.57|890.7|879.9|890.86|880.06|890.37|879.57|8
1645484750000|2022-02-21 23:05:50|890.67|879.87|890.67|879.87|890.67|879.87|890.67|879.87|1
1645484760000|2022-02-21 23:06:00|890.69|879.89|890.69|879.89|890.69|879.89|890.69|879.89|1
1645484770000|2022-02-21 23:06:10|890.7|879.9|890.78|879.98|891.17|880.37|890.68|879.88|7
1645484780000|2022-02-21 23:06:20|891.05|880.25|891.73|880.93|891.73|880.93|891.05|880.25|7
1645484790000|2022-02-21 23:06:30|891.85|881.05|891.85|881.05|891.85|881.05|891.85|881.05|1
1645484800000|2022-02-21 23:06:40|892.12|881.32|892.3|881.5|892.35|881.55|891.91|881.11|13
1645484810000|2022-02-21 23:06:50|892.35|881.55|892|881.2|892.41|881.61|892|881.2|6
1645484820000|2022-02-21 23:07:00|891.93|881.13|891.69|880.89|891.93|881.13|891.69|880.89|4
1645484830000|2022-02-21 23:07:10|891.56|880.76|891.59|880.79|891.75|880.95|891.56|880.76|6
1645484840000|2022-02-21 23:07:20|891.72|880.92|892.4|881.6|892.4|881.6|891.72|880.92|4
1645484850000|2022-02-21 23:07:30|892.37|881.57|892.11|881.31|892.37|881.57|892.04|881.24|4
1645484860000|2022-02-21 23:07:40|892.23|881.43|892.11|881.31|892.23|881.43|892.11|881.31|2
1645484880000|2022-02-21 23:08:00|892.23|881.43|891.91|881.11|892.38|881.58|891.91|881.11|5
1645484890000|2022-02-21 23:08:10|892.17|881.37|892.17|881.37|892.32|881.52|892.17|881.37|3
1645484900000|2022-02-21 23:08:20|891.91|881.11|891.66|880.86|891.92|881.12|891.66|880.86|3
1645484910000|2022-02-21 23:08:30|891.57|880.77|891.65|880.85|891.69|880.89|891.34|880.54|8
1645484920000|2022-02-21 23:08:40|891.5|880.7|891.29|880.49|891.5|880.7|891.29|880.49|4
1645484930000|2022-02-21 23:08:50|891.37|880.57|891.29|880.49|891.37|880.57|891.29|880.49|2
1645484940000|2022-02-21 23:09:00|891.37|880.57|891.35|880.55|891.56|880.76|891.35|880.55|7
1645484960000|2022-02-21 23:09:20|891.4|880.6|891.64|880.84|891.64|880.84|891.4|880.6|4
1645484970000|2022-02-21 23:09:30|891.58|880.78|891.41|880.61|891.58|880.78|891.41|880.61|3
1645484980000|2022-02-21 23:09:40|891.01|880.21|891.01|880.21|891.01|880.21|891.01|880.21|1
1645484990000|2022-02-21 23:09:50|890.87|880.07|890.89|880.09|890.89|880.09|890.87|880.07|2
1645485000000|2022-02-21 23:10:00|890.87|880.07|890.87|880.07|890.87|880.07|890.87|880.07|1
1645485010000|2022-02-21 23:10:10|891.02|880.22|890.47|879.67|891.02|880.22|890.47|879.67|4
1645485020000|2022-02-21 23:10:20|890.55|879.75|890.53|879.73|891.02|880.22|890.47|879.67|7
1645485030000|2022-02-21 23:10:30|890.22|879.42|889.69|878.89|890.22|879.42|889.69|878.89|4
1645485040000|2022-02-21 23:10:40|889.67|878.87|889.74|878.94|889.74|878.94|889.55|878.75|5
1645485050000|2022-02-21 23:10:50|889.89|879.09|889.69|878.89|889.89|879.09|889.67|878.87|4
1645485060000|2022-02-21 23:11:00|889.32|878.52|889.68|878.88|889.82|879.02|889.32|878.52|7
1645485070000|2022-02-21 23:11:10|889.61|878.81|889.19|878.39|889.61|878.81|889.02|878.22|5
1645485080000|2022-02-21 23:11:20|889.02|878.22|888.88|878.08|889.05|878.25|888.88|878.08|6
1645485090000|2022-02-21 23:11:30|888.48|877.68|888.18|877.38|888.49|877.69|888.14|877.34|8
1645485100000|2022-02-21 23:11:40|887.69|876.89|887.69|876.89|887.69|876.89|887.69|876.89|1
1645485120000|2022-02-21 23:12:00|887.65|876.85|887.65|876.85|887.65|876.85|887.51|876.71|3
1645485130000|2022-02-21 23:12:10|887.5|876.7|887.59|876.79|887.59|876.79|887.5|876.7|2
1645485140000|2022-02-21 23:12:20|887.5|876.7|887.51|876.71|887.51|876.71|887.38|876.58|4
1645485150000|2022-02-21 23:12:30|887.38|876.58|887.42|876.62|887.42|876.62|887.38|876.58|2
1645485160000|2022-02-21 23:12:40|887.41|876.61|887.32|876.52|887.41|876.61|887.32|876.52|2
1645485170000|2022-02-21 23:12:50|887.18|876.38|886.58|875.78|887.32|876.52|886.58|875.78|4
1645485180000|2022-02-21 23:13:00|886.65|875.85|885.6|874.8|886.87|876.07|885.6|874.8|8
1645485190000|2022-02-21 23:13:10|885.67|874.87|885.44|874.64|885.83|875.03|885.44|874.64|3
1645485200000|2022-02-21 23:13:20|885.32|874.52|885.06|874.26|885.32|874.52|884.86|874.06|6
1645485210000|2022-02-21 23:13:30|884.86|874.06|884.9|874.1|885.06|874.26|884.86|874.06|3
1645485220000|2022-02-21 23:13:40|884.74|873.94|884.62|873.82|884.74|873.94|883.78|872.98|8
1645485230000|2022-02-21 23:13:50|884.35|873.55|883.85|873.05|884.35|873.55|883.85|873.05|5
1645485240000|2022-02-21 23:14:00|883.65|872.85|883.76|872.96|883.85|873.05|883.64|872.84|8
1645485250000|2022-02-21 23:14:10|883.68|872.88|883.95|873.15|883.95|873.15|883.68|872.88|2
1645485260000|2022-02-21 23:14:20|883.78|872.98|883.26|872.46|883.78|872.98|883.01|872.21|5
1645485270000|2022-02-21 23:14:30|883.21|872.41|881.54|870.74|883.21|875.38|879.43|870.74|12
1645485280000|2022-02-21 23:14:40|882.27|871.47|882.25|871.45|882.27|871.47|882.25|871.45|2
1645485290000|2022-02-21 23:14:50|882.22|871.42|883.35|872.55|883.35|872.55|882.1|871.3|9
1645485300000|2022-02-21 23:15:00|883.43|872.63|883.92|873.12|883.99|873.19|883.35|872.55|8
1645485310000|2022-02-21 23:15:10|883.86|873.06|883.9|873.1|884.02|873.22|883.74|872.94|13
1645485320000|2022-02-21 23:15:20|883.23|872.43|883.23|872.43|883.23|872.43|883.23|872.43|1
1645485330000|2022-02-21 23:15:30|883.78|872.98|883.78|872.98|883.78|872.98|883.78|872.98|1
1645485340000|2022-02-21 23:15:40|883.48|872.68|882.17|871.37|883.48|872.68|882.17|871.37|10
1645485350000|2022-02-21 23:15:50|881.34|870.54|881.51|870.71|881.61|870.81|881.34|870.54|7
1645485360000|2022-02-21 23:16:00|881.55|870.75|881.16|870.36|881.82|871.02|881.16|870.36|6
1645485370000|2022-02-21 23:16:10|881.17|870.37|881.24|870.44|881.24|870.44|881.17|870.37|2
1645485380000|2022-02-21 23:16:20|881.34|870.54|881.25|870.45|881.78|870.98|881.25|870.45|7
1645485390000|2022-02-21 23:16:30|881.36|870.56|881.62|870.82|881.79|870.99|881.36|870.56|8
1645485400000|2022-02-21 23:16:40|881.56|870.76|881.67|870.87|881.67|870.87|881.34|870.54|6
1645485410000|2022-02-21 23:16:50|881.28|870.48|881.66|870.86|881.66|870.86|881.28|870.48|2
1645485420000|2022-02-21 23:17:00|881.25|870.45|881.11|870.31|881.25|870.45|881.11|870.31|5
1645485430000|2022-02-21 23:17:10|881.24|870.44|880.35|869.55|881.25|870.45|880.25|869.45|8
1645485440000|2022-02-21 23:17:20|880.25|869.45|879.12|868.32|880.28|869.48|878.97|868.17|17
1645485450000|2022-02-21 23:17:30|878.93|868.13|879.11|868.31|879.11|868.31|878.93|868.13|9
1645485460000|2022-02-21 23:17:40|878.97|868.17|878.37|867.57|879.02|868.22|878.12|867.32|11
1645485470000|2022-02-21 23:17:50|878.33|867.53|877.45|866.65|878.33|867.53|877.44|866.64|7
1645485480000|2022-02-21 23:18:00|877.32|866.52|877.24|866.44|877.46|866.66|877.24|866.44|12
1645485490000|2022-02-21 23:18:10|877.46|866.66|877.25|866.45|877.59|866.79|877.25|866.45|6
1645485500000|2022-02-21 23:18:20|877.24|866.44|877.4|866.6|877.4|866.6|876.7|865.9|9
1645485510000|2022-02-21 23:18:30|877.45|866.65|877.5|866.7|877.5|866.7|877.31|866.51|9
1645485520000|2022-02-21 23:18:40|877.55|866.75|878.77|867.97|878.8|868|877.55|866.75|9
1645485530000|2022-02-21 23:18:50|878.8|868|878.87|868.07|878.9|868.1|878.76|867.96|4
1645485540000|2022-02-21 23:19:00|878.92|868.12|878.06|867.26|879|868.2|878.06|867.26|11
1645485550000|2022-02-21 23:19:10|878.12|867.32|877.37|866.57|878.12|867.32|877.37|866.57|11
1645485560000|2022-02-21 23:19:20|877.44|866.64|877.45|866.65|877.45|866.65|877.28|866.48|5
1645485570000|2022-02-21 23:19:30|877.53|866.73|877.2|866.4|877.53|866.73|877.2|866.4|6
1645485580000|2022-02-21 23:19:40|877.12|866.32|877.21|866.41|877.33|866.53|877.12|866.32|4
1645485590000|2022-02-21 23:19:50|877.33|866.53|877.27|866.47|877.33|866.53|877.21|866.41|4
1645485600000|2022-02-21 23:20:00|877.15|866.35|877.4|866.6|877.4|866.6|877.15|866.35|4
1645485610000|2022-02-21 23:20:10|877.47|866.67|879.07|868.27|879.07|868.27|877.47|866.67|8
1645485620000|2022-02-21 23:20:20|878.91|868.11|878.85|868.05|878.93|868.13|878.85|868.05|6
1645485630000|2022-02-21 23:20:30|878.8|868|878.82|868.02|878.91|868.11|878.8|868|5
1645485640000|2022-02-21 23:20:40|878.87|868.07|878.16|867.36|878.87|868.07|878.11|867.31|5
1645485650000|2022-02-21 23:20:50|878.04|867.24|877.25|866.45|878.04|867.24|877.25|866.45|9
1645485660000|2022-02-21 23:21:00|877.37|866.57|877.25|866.45|877.37|866.57|877.24|866.44|5
1645485670000|2022-02-21 23:21:10|877.14|866.34|877.47|866.67|877.5|866.7|877.14|866.34|7
1645485680000|2022-02-21 23:21:20|877.38|866.58|877.31|866.51|877.5|866.7|877.27|866.47|6
1645485690000|2022-02-21 23:21:30|877.23|866.43|876.19|865.39|877.23|866.43|876.07|865.27|10
1645485700000|2022-02-21 23:21:40|876.45|865.65|874.91|864.11|876.45|865.65|874.91|864.11|9
1645485710000|2022-02-21 23:21:50|874.77|863.97|873.86|863.06|874.78|863.98|873.66|862.86|13
1645485720000|2022-02-21 23:22:00|873.71|862.91|872.56|861.76|873.71|862.91|872.45|861.65|11
1645485730000|2022-02-21 23:22:10|872.51|861.71|873.08|862.28|873.45|862.65|872.3|861.5|10
1645485740000|2022-02-21 23:22:20|872.92|862.12|872.75|861.95|872.92|862.12|872.42|861.62|10
1645485750000|2022-02-21 23:22:30|872.76|861.96|872.55|861.75|872.76|861.96|871.68|860.88|19
1645485760000|2022-02-21 23:22:40|872.46|861.66|871.95|861.15|872.46|861.66|871.37|860.57|12
1645485770000|2022-02-21 23:22:50|871.92|861.12|871.77|860.97|871.92|861.12|871.16|860.36|13
1645485780000|2022-02-21 23:23:00|871.76|860.96|871|860.2|871.91|861.11|871|860.2|12
1645485790000|2022-02-21 23:23:10|870.57|859.77|867.9|857.1|870.58|859.78|867.83|857.03|21
1645485800000|2022-02-21 23:23:20|867.83|857.03|867.85|857.05|868.23|857.43|867.6|856.8|13
1645485810000|2022-02-21 23:23:30|867.68|856.88|867.92|857.12|867.92|857.12|867.06|856.26|15
1645485820000|2022-02-21 23:23:40|867.91|857.11|868.54|857.74|868.54|857.74|867.34|856.54|16
1645485830000|2022-02-21 23:23:50|868.56|857.76|868.67|857.87|868.68|857.88|867.92|857.12|18
1645485840000|2022-02-21 23:24:00|868.57|857.77|868.66|857.86|868.91|858.11|868.21|857.41|14
1645485850000|2022-02-21 23:24:10|868.88|858.08|870.24|859.44|870.24|859.44|868.88|858.08|12
1645485860000|2022-02-21 23:24:20|870.23|859.43|870.4|859.6|870.4|859.6|869.9|859.1|11
1645485870000|2022-02-21 23:24:30|870.66|859.86|870.08|859.28|870.72|859.92|870.08|859.28|12
1645485880000|2022-02-21 23:24:40|869.93|859.13|869.99|859.19|870.65|859.85|869.93|859.13|10
1645485890000|2022-02-21 23:24:50|869.72|858.92|869.79|858.99|869.8|859|869.72|858.92|3
1645485900000|2022-02-21 23:25:00|869.71|858.91|869.76|858.96|869.92|859.12|869.71|858.91|6
1645485910000|2022-02-21 23:25:10|869.79|858.99|871.64|860.84|871.64|860.84|869.79|858.99|12
1645485920000|2022-02-21 23:25:20|871.56|860.76|870.84|860.04|871.56|860.76|870.84|860.04|16
1645485930000|2022-02-21 23:25:30|870.56|859.76|870.16|859.36|870.56|859.76|870.16|859.36|5
1645485940000|2022-02-21 23:25:40|870.29|859.49|870.8|860|870.93|860.13|870.29|859.49|9
1645485950000|2022-02-21 23:25:50|870.75|859.95|870.96|860.16|870.96|860.16|870.36|859.56|8
1645485960000|2022-02-21 23:26:00|871.05|860.25|871.64|860.84|871.67|860.87|871.05|860.25|7
1645485970000|2022-02-21 23:26:10|871.55|860.75|872.15|861.35|872.53|861.73|871.55|860.75|21
1645485980000|2022-02-21 23:26:20|872.13|861.33|872.35|861.55|872.65|861.85|871.87|861.07|12
1645485990000|2022-02-21 23:26:30|872.52|861.72|873.78|862.98|873.97|863.17|872.51|861.71|16
1645486000000|2022-02-21 23:26:40|873.73|862.93|873.22|862.42|873.73|862.93|873.07|862.27|13
1645486010000|2022-02-21 23:26:50|872.96|862.16|872.45|861.65|872.96|862.16|872.45|861.65|10
1645486020000|2022-02-21 23:27:00|872.59|861.79|872.43|861.63|872.63|861.83|872.32|861.52|14
1645486030000|2022-02-21 23:27:10|872.51|861.71|871.99|861.19|872.96|862.16|871.99|861.19|17
1645486040000|2022-02-21 23:27:20|871.9|861.1|871.36|860.56|871.9|861.1|871.36|860.56|8
1645486050000|2022-02-21 23:27:30|870.93|860.13|870.94|860.14|870.95|860.15|870.78|859.98|7
1645486060000|2022-02-21 23:27:40|870.84|860.04|869.98|859.18|870.84|860.04|869.98|859.18|9
1645486070000|2022-02-21 23:27:50|869.93|859.13|868.73|857.93|869.93|859.13|868.73|857.93|9
1645486080000|2022-02-21 23:28:00|868.67|857.87|868.55|857.75|868.73|857.93|868.35|857.55|13
1645486090000|2022-02-21 23:28:10|868.54|857.74|868.83|858.03|868.83|858.03|868.36|857.56|9
1645486100000|2022-02-21 23:28:20|868.82|858.02|868.8|858|868.82|858.02|868.8|858|2
1645486110000|2022-02-21 23:28:30|868.91|858.11|868.67|857.87|868.91|858.11|868.67|857.87|2
1645486120000|2022-02-21 23:28:40|868.65|857.85|868.65|857.85|868.66|857.86|868.52|857.72|7
1645486130000|2022-02-21 23:28:50|868.71|857.91|868.71|857.91|868.71|857.91|868.68|857.88|4
1645486140000|2022-02-21 23:29:00|868.67|857.87|868.8|858|868.8|858|868.21|857.41|12
1645486150000|2022-02-21 23:29:10|868.82|858.02|869.58|858.78|869.63|858.83|868.82|858.02|8
1645486160000|2022-02-21 23:29:20|869.54|858.74|869.12|858.32|869.54|858.74|869.12|858.32|5
1645486170000|2022-02-21 23:29:30|869.16|858.36|868.72|857.92|869.16|858.36|868.65|857.85|11
1645486180000|2022-02-21 23:29:40|868.87|858.07|869.55|858.75|869.55|858.75|868.87|858.07|9
1645486190000|2022-02-21 23:29:50|869.57|858.77|869.48|858.68|869.63|858.83|869.48|858.68|6
1645486200000|2022-02-21 23:30:00|869.47|858.67|868.93|858.13|869.47|858.67|868.9|858.1|17
1645486210000|2022-02-21 23:30:10|869.11|858.31|868.49|857.69|869.11|858.31|868.33|857.53|11
1645486220000|2022-02-21 23:30:20|868.69|857.89|868|857.2|868.69|857.89|868|857.2|5
1645486230000|2022-02-21 23:30:30|867.73|856.93|865.18|854.38|867.73|856.93|865.18|854.38|17
1645486240000|2022-02-21 23:30:40|864.67|853.87|864.3|853.5|864.75|853.95|864.03|853.23|11
1645486250000|2022-02-21 23:30:50|864.03|853.23|864.75|853.95|864.75|853.95|864|853.2|7
1645486260000|2022-02-21 23:31:00|864.83|854.03|865.06|854.26|865.62|854.82|864.83|854.03|18
1645486270000|2022-02-21 23:31:10|864.8|854|866.11|855.31|866.68|855.88|864.8|854|15
1645486280000|2022-02-21 23:31:20|866.28|855.48|866.28|855.48|866.34|855.54|865.9|855.1|11
1645486290000|2022-02-21 23:31:30|866.29|855.49|867.73|856.93|867.89|857.09|866.29|855.49|13
1645486300000|2022-02-21 23:31:40|867.7|856.9|867.77|856.97|867.77|856.97|867.7|856.9|2
1645486310000|2022-02-21 23:31:50|867.82|857.02|867.21|856.41|867.82|857.02|867.21|856.41|14
1645486320000|2022-02-21 23:32:00|867.47|856.67|868.48|857.68|868.48|857.68|867.38|856.58|15
1645486330000|2022-02-21 23:32:10|868.47|857.67|870|859.2|870|859.2|868.47|857.67|15
1645486340000|2022-02-21 23:32:20|870.02|859.22|871.16|860.36|871.16|860.36|870.02|859.22|11
1645486350000|2022-02-21 23:32:30|871.07|860.27|870.65|859.85|871.28|860.48|870.65|859.85|10
1645486360000|2022-02-21 23:32:40|870.62|859.82|869.92|859.12|870.65|859.85|869.92|859.12|8
1645486370000|2022-02-21 23:32:50|870.1|859.3|871.37|860.57|871.37|860.57|870.1|859.3|12
1645486380000|2022-02-21 23:33:00|871.23|860.43|872.33|861.53|872.63|861.83|871.23|860.43|8
1645486390000|2022-02-21 23:33:10|872.22|861.42|873.49|862.69|873.49|862.69|871.96|861.16|9
1645486400000|2022-02-21 23:33:20|873.25|862.45|873.69|862.89|873.86|863.06|873.25|862.45|9
1645486410000|2022-02-21 23:33:30|873.72|862.92|873.68|862.88|873.76|862.96|873.55|862.75|5
1645486420000|2022-02-21 23:33:40|873.7|862.9|874.74|863.94|874.79|863.99|873.7|862.9|9
1645486430000|2022-02-21 23:33:50|874.63|863.83|875.63|864.83|875.63|864.83|874.13|863.33|14
1645486440000|2022-02-21 23:34:00|875.51|864.71|876.54|865.74|876.54|865.74|875.51|864.71|7
1645486450000|2022-02-21 23:34:10|876.47|865.67|875.54|864.74|876.47|865.67|875.54|864.74|8
1645486460000|2022-02-21 23:34:20|875.49|864.69|875.55|864.75|875.74|864.94|875.36|864.56|10
1645486470000|2022-02-21 23:34:30|875.76|864.96|874.79|863.99|875.76|864.96|874.79|863.99|11
1645486480000|2022-02-21 23:34:40|874.74|863.94|874.81|864.01|874.81|864.01|874.59|863.79|5
1645486490000|2022-02-21 23:34:50|874.89|864.09|875.49|864.69|875.63|864.83|874.89|864.09|6
1645486500000|2022-02-21 23:35:00|875.63|864.83|875.17|864.37|875.63|864.83|875.17|864.37|8
1645486510000|2022-02-21 23:35:10|875.09|864.29|874.74|863.94|875.09|864.29|874.74|863.94|6
1645486520000|2022-02-21 23:35:20|874.66|863.86|873.02|862.22|874.66|863.86|873.02|862.22|13
1645486530000|2022-02-21 23:35:30|872.95|862.15|872.91|862.11|872.95|862.15|872.8|862|3
1645486540000|2022-02-21 23:35:40|873.04|862.24|873.57|862.77|873.57|862.77|873.04|862.24|4
1645486550000|2022-02-21 23:35:50|873.58|862.78|872.15|861.35|873.63|862.83|872.15|861.35|10
1645486560000|2022-02-21 23:36:00|872.14|861.34|870.79|859.99|872.14|861.34|870.61|859.81|20
1645486570000|2022-02-21 23:36:10|870.89|860.09|870.29|859.49|871.23|860.43|870.07|859.27|12
1645486580000|2022-02-21 23:36:20|870.07|859.27|868.93|858.13|870.29|859.49|868.93|858.13|13
1645486590000|2022-02-21 23:36:30|868.94|858.14|867.91|857.11|868.94|858.14|867.76|856.96|10
1645486600000|2022-02-21 23:36:40|868|857.2|867.5|856.7|868.57|857.77|867.5|856.7|14
1645486610000|2022-02-21 23:36:50|867.2|856.4|866.05|855.25|867.5|856.7|866.05|855.25|11
1645486620000|2022-02-21 23:37:00|865.83|855.03|863.9|853.1|865.83|855.03|863.77|852.97|14
1645486630000|2022-02-21 23:37:10|864.05|853.25|863.54|852.74|864.51|853.71|863.24|852.44|17
1645486640000|2022-02-21 23:37:20|863.58|852.78|863.82|853.02|863.91|853.11|863.06|852.26|14
1645486650000|2022-02-21 23:37:30|863.61|852.81|864.27|853.47|864.41|853.61|863.45|852.65|14
1645486660000|2022-02-21 23:37:40|864.26|853.46|864.36|853.56|864.9|854.1|863.91|853.11|9
1645486670000|2022-02-21 23:37:50|864.48|853.68|864.75|853.95|864.75|853.95|864.36|853.56|6
1645486680000|2022-02-21 23:38:00|864.81|854.01|866.15|855.35|866.38|855.58|864.81|854.01|14
1645486690000|2022-02-21 23:38:10|866.38|855.58|866.75|855.95|866.75|855.95|866.38|855.58|5
1645486700000|2022-02-21 23:38:20|866.78|855.98|866.08|855.28|866.85|856.05|866.08|855.28|8
1645486710000|2022-02-21 23:38:30|865.9|855.1|865.42|854.62|865.9|855.1|865.22|854.42|15
1645486720000|2022-02-21 23:38:40|865.08|854.28|865.71|854.91|865.84|855.04|865.08|854.28|9
1645486730000|2022-02-21 23:38:50|865.78|854.98|865.02|854.22|865.78|854.98|865.02|854.22|5
1645486740000|2022-02-21 23:39:00|865.06|854.26|864.9|854.1|865.22|854.42|864.9|854.1|5
1645486750000|2022-02-21 23:39:10|865|854.2|865.66|854.86|865.66|854.86|865|854.2|4
1645486760000|2022-02-21 23:39:20|865.9|855.1|865.78|854.98|866.37|855.57|865.78|854.98|7
1645486770000|2022-02-21 23:39:30|865.81|855.01|864.95|854.15|865.81|855.01|864.95|854.15|3
1645486790000|2022-02-21 23:39:50|864.9|854.1|864.5|853.7|864.9|854.1|864.5|853.7|2
1645486800000|2022-02-21 23:40:00|864.85|854.05|864.9|854.1|864.9|854.1|864.64|853.84|4
1645486810000|2022-02-21 23:40:10|864.7|853.9|865.49|854.69|865.49|854.69|864.7|853.9|3
1645486820000|2022-02-21 23:40:20|865.9|855.1|865.9|855.1|865.9|855.1|865.9|855.1|1
1645486840000|2022-02-21 23:40:40|865.67|854.87|865|854.2|865.67|854.87|865|854.2|3
1645486850000|2022-02-21 23:40:50|864.9|854.1|863.91|853.11|864.9|854.1|863.91|853.11|4
1645486860000|2022-02-21 23:41:00|863.35|852.55|863.3|852.5|863.35|852.55|863.3|852.5|2
1645486870000|2022-02-21 23:41:10|863.2|852.4|863.65|852.85|863.65|852.85|862.95|852.15|5
1645486880000|2022-02-21 23:41:20|863.44|852.64|863.75|852.95|863.75|852.95|863.25|852.45|7
1645486890000|2022-02-21 23:41:30|863.91|853.11|863.91|853.11|863.91|853.11|863.91|853.11|1
1645486910000|2022-02-21 23:41:50|864.41|853.61|864.8|854|864.8|854|864.41|853.61|2
1645486920000|2022-02-21 23:42:00|864.9|854.1|866.48|855.68|866.48|855.68|864.9|854.1|7
1645486930000|2022-02-21 23:42:10|866.4|855.6|865.9|855.1|866.8|856|865.9|855.1|8
1645486940000|2022-02-21 23:42:20|866.3|855.5|866.1|855.3|866.42|855.62|866.1|855.3|6
1645486950000|2022-02-21 23:42:30|865.9|855.1|865.4|854.6|865.9|855.1|864.81|854.01|10
1645486960000|2022-02-21 23:42:40|865.3|854.5|864.9|854.1|865.3|854.5|864.9|854.1|2
1645486970000|2022-02-21 23:42:50|864.85|854.05|864.85|854.05|864.85|854.05|864.85|854.05|1
1645486980000|2022-02-21 23:43:00|864.9|854.1|864.15|853.35|864.9|854.1|864.15|853.35|2
1645487000000|2022-02-21 23:43:20|863.96|853.16|863.9|853.1|863.96|853.16|863.7|852.9|4
1645487010000|2022-02-21 23:43:30|863.91|853.11|863.91|853.11|863.91|853.11|863.91|853.11|1
1645487020000|2022-02-21 23:43:40|863.15|852.35|862.9|852.1|863.15|852.35|862.5|851.7|4
1645487030000|2022-02-21 23:43:50|862.4|851.6|861.9|851.1|862.4|851.6|861.9|851.1|2
1645487040000|2022-02-21 23:44:00|861.4|850.6|861.9|851.1|861.9|851.1|861.4|850.6|11
1645487050000|2022-02-21 23:44:10|861.85|851.05|861.85|851.05|861.9|851.1|861.85|851.05|3
1645487060000|2022-02-21 23:44:20|861.9|851.1|862.9|852.1|862.9|852.1|861.9|851.1|4
1645487070000|2022-02-21 23:44:30|862.53|851.73|862.4|851.6|862.9|852.1|862.1|851.3|10
1645487080000|2022-02-21 23:44:40|861.9|851.1|862.4|851.6|862.5|851.7|861.9|851.1|6
1645487090000|2022-02-21 23:44:50|862.19|851.39|862.6|851.8|862.6|851.8|862.19|851.39|6
1645487100000|2022-02-21 23:45:00|862.75|851.95|861.83|851.03|862.75|851.95|861.83|851.03|7
1645487110000|2022-02-21 23:45:10|861.51|850.71|861.76|850.96|861.9|851.1|861.51|850.71|5
1645487120000|2022-02-21 23:45:20|861.85|851.05|862.4|851.6|862.45|851.65|861.85|851.05|11
1645487130000|2022-02-21 23:45:30|862.15|851.35|862.4|851.6|862.57|851.77|862|851.2|6
1645487140000|2022-02-21 23:45:40|862.85|852.05|861.95|851.15|862.85|852.05|861.95|851.15|7
1645487150000|2022-02-21 23:45:50|861.9|851.1|862.7|851.9|862.7|851.9|861.9|851.1|2
1645487160000|2022-02-21 23:46:00|862.9|852.1|863.4|852.6|863.4|852.6|862.85|852.05|5
1645487170000|2022-02-21 23:46:10|863.12|852.32|862.76|851.96|863.4|852.6|862.76|851.96|8
1645487180000|2022-02-21 23:46:20|862.9|852.1|862.27|851.47|862.9|852.1|862.27|851.47|7
1645487190000|2022-02-21 23:46:30|862.18|851.38|862.4|851.6|862.4|851.6|861.9|851.1|4
1645487200000|2022-02-21 23:46:40|861.9|851.1|861.9|851.1|862.15|851.35|861.63|850.83|5
1645487210000|2022-02-21 23:46:50|862.4|851.6|862.05|851.25|862.75|851.95|862.05|851.25|8
1645487220000|2022-02-21 23:47:00|861.92|851.12|860.9|850.1|861.92|851.12|860.75|849.95|8
1645487230000|2022-02-21 23:47:10|860.59|849.79|856.65|845.85|860.59|849.79|856.65|845.85|16
1645487240000|2022-02-21 23:47:20|856.8|846|858.4|847.6|858.4|847.6|856.8|846|13
1645487250000|2022-02-21 23:47:30|858.21|847.41|859.4|848.6|859.4|848.6|857.9|847.1|7
1645487260000|2022-02-21 23:47:40|859.22|848.42|861.6|850.8|861.6|850.8|858.9|848.1|13
1645487270000|2022-02-21 23:47:50|861.4|850.6|861.4|850.6|861.55|850.75|860.9|850.1|8
1645487280000|2022-02-21 23:48:00|861.5|850.7|861.4|850.6|861.75|850.95|861.4|850.6|5
1645487290000|2022-02-21 23:48:10|860.9|850.1|861.4|850.6|861.4|850.6|860.9|850.1|4
1645487300000|2022-02-21 23:48:20|861.7|850.9|861.7|850.9|861.7|850.9|861.7|850.9|1
1645487310000|2022-02-21 23:48:30|861.8|851|861.9|851.1|861.9|851.1|861.8|851|2
1645487330000|2022-02-21 23:48:50|862.28|851.48|864.58|853.78|864.58|853.78|862.28|851.48|8
1645487340000|2022-02-21 23:49:00|864.19|853.39|864.58|853.78|864.58|853.78|863.9|853.1|5
1645487350000|2022-02-21 23:49:10|864.68|853.88|864.03|853.23|864.68|853.88|863.9|853.1|7
1645487360000|2022-02-21 23:49:20|864.68|853.88|865.15|854.35|865.15|854.35|864.68|853.88|5
1645487370000|2022-02-21 23:49:30|865.5|854.7|865.4|854.6|865.9|855.1|865.4|854.6|5
1645487380000|2022-02-21 23:49:40|864.9|854.1|864.3|853.5|864.99|854.19|864.3|853.5|6
1645487390000|2022-02-21 23:49:50|864.2|853.4|864.2|853.4|864.2|853.4|864.2|853.4|1
1645487400000|2022-02-21 23:50:00|864.05|853.25|864.9|854.1|864.9|854.1|864.05|853.25|4
1645487410000|2022-02-21 23:50:10|864.85|854.05|864.9|854.1|864.9|854.1|864.85|854.05|2
1645487420000|2022-02-21 23:50:20|864.4|853.6|864.9|854.1|864.9|854.1|864.4|853.6|4
1645487430000|2022-02-21 23:50:30|864.82|854.02|863.9|853.1|864.82|854.02|863.5|852.7|6
1645487440000|2022-02-21 23:50:40|863.7|852.9|864.42|853.62|864.53|853.73|863.7|852.9|8
1645487450000|2022-02-21 23:50:50|864.41|853.61|863.9|853.1|864.41|853.61|863.9|853.1|5
1645487460000|2022-02-21 23:51:00|863.6|852.8|862.5|851.7|863.6|852.8|862.5|851.7|9
1645487470000|2022-02-21 23:51:10|862.4|851.6|861.9|851.1|862.55|851.75|861.9|851.1|7
1645487480000|2022-02-21 23:51:20|861.4|850.6|861.19|850.39|861.4|850.6|861|850.2|4
1645487490000|2022-02-21 23:51:30|861.4|850.6|861.4|850.6|861.4|850.6|861.32|850.52|3
1645487500000|2022-02-21 23:51:40|861.32|850.52|860.69|849.89|861.51|850.71|860.69|849.89|6
1645487510000|2022-02-21 23:51:50|860.23|849.43|859.35|848.55|860.23|849.43|859.35|848.55|5
1645487520000|2022-02-21 23:52:00|859.02|848.22|858.4|847.6|859.02|848.22|857.85|847.05|10
1645487530000|2022-02-21 23:52:10|858.19|847.39|858.4|847.6|858.51|847.71|857.9|847.1|6
1645487540000|2022-02-21 23:52:20|858.9|848.1|858.9|848.1|858.9|848.1|858.9|848.1|1
1645487550000|2022-02-21 23:52:30|859.15|848.35|858.9|848.1|859.55|848.75|858.6|847.8|10
1645487560000|2022-02-21 23:52:40|858.5|847.7|857.9|847.1|858.5|847.7|857.9|847.1|4
1645487570000|2022-02-21 23:52:50|857.84|847.04|857.25|846.45|857.84|847.04|857.25|846.45|3
1645487580000|2022-02-21 23:53:00|857.75|846.95|857.9|847.1|857.9|847.1|857.67|846.87|5
1645487590000|2022-02-21 23:53:10|857.95|847.15|858.45|847.65|858.45|847.65|857.95|847.15|2
1645487600000|2022-02-21 23:53:20|858.8|848|858.9|848.1|858.9|848.1|858.8|848|2
1645487610000|2022-02-21 23:53:30|858.8|848|858.2|847.4|858.9|848.1|858.2|847.4|6
1645487620000|2022-02-21 23:53:40|857.9|847.1|857.9|847.1|857.9|847.1|857.9|847.1|1
1645487630000|2022-02-21 23:53:50|858.05|847.25|858.45|847.65|858.45|847.65|857.95|847.15|4
1645487640000|2022-02-21 23:54:00|858.9|848.1|858.9|848.1|859.75|848.95|858.9|848.1|6
1645487650000|2022-02-21 23:54:10|859.4|848.6|859.9|849.1|859.9|849.1|859.4|848.6|2
1645487660000|2022-02-21 23:54:20|859.91|849.11|859.91|849.11|859.91|849.11|859.91|849.11|1
1645487670000|2022-02-21 23:54:30|859.9|849.1|859.79|848.99|859.9|849.1|859.79|848.99|2
1645487680000|2022-02-21 23:54:40|859.65|848.85|859.05|848.25|859.65|848.85|859.05|848.25|3
1645487690000|2022-02-21 23:54:50|858.9|848.1|858.9|848.1|858.9|848.1|858.75|847.95|3
1645487710000|2022-02-21 23:55:10|859.04|848.24|859.65|848.85|859.65|848.85|859.04|848.24|4
1645487720000|2022-02-21 23:55:20|859.66|848.86|860.4|849.6|860.4|849.6|859.66|848.86|4
1645487730000|2022-02-21 23:55:30|860.9|850.1|860.9|850.1|860.9|850.1|860.9|850.1|1
1645487740000|2022-02-21 23:55:40|861.28|850.48|861.6|850.8|861.6|850.8|861.28|850.48|4
1645487750000|2022-02-21 23:55:50|861.85|851.05|862.65|851.85|862.65|851.85|861.85|851.05|4
1645487760000|2022-02-21 23:56:00|862.9|852.1|863.55|852.75|863.55|852.75|862.9|852.1|3
1645487770000|2022-02-21 23:56:10|863.5|852.7|862.8|852|863.5|852.7|862.8|852|5
1645487780000|2022-02-21 23:56:20|862.53|851.73|861.7|850.9|862.53|851.73|861.7|850.9|4
1645487790000|2022-02-21 23:56:30|861.75|850.95|861.75|850.95|861.75|850.95|861.75|850.95|1
1645487800000|2022-02-21 23:56:40|861.9|851.1|861.93|851.13|862.9|852.1|861.9|851.1|9
1645487810000|2022-02-21 23:56:50|861.43|850.63|859.49|848.69|861.43|850.63|859.38|848.58|5
1645487820000|2022-02-21 23:57:00|859.38|848.58|858.01|847.21|859.38|848.58|857.9|847.1|7
1645487830000|2022-02-21 23:57:10|858.05|847.25|858.3|847.5|858.3|847.5|857.9|847.1|5
1645487840000|2022-02-21 23:57:20|858.32|847.52|858.94|848.14|858.94|848.14|858.3|847.5|6
1645487850000|2022-02-21 23:57:30|859.15|848.35|859.75|848.95|860.06|849.26|859.15|848.35|5
1645487860000|2022-02-21 23:57:40|859.9|849.1|860.4|849.6|860.4|849.6|859.9|849.1|3
1645487870000|2022-02-21 23:57:50|860.7|849.9|860.74|849.94|860.74|849.94|860.63|849.83|4
1645487880000|2022-02-21 23:58:00|860.9|850.1|859.16|848.36|860.9|850.1|859.16|848.36|10
1645487890000|2022-02-21 23:58:10|859.51|848.71|859.15|848.35|859.88|849.08|859.15|848.35|8
1645487900000|2022-02-21 23:58:20|858.9|848.1|856.48|845.68|858.9|848.1|856.22|845.42|12
1645487910000|2022-02-21 23:58:30|856.65|845.85|857.64|846.84|857.64|846.84|856.65|845.85|7
1645487920000|2022-02-21 23:58:40|857.52|846.72|857.65|846.85|857.9|847.1|857.34|846.54|10
1645487930000|2022-02-21 23:58:50|857.78|846.98|858.4|847.6|858.4|847.6|857.78|846.98|3
1645487940000|2022-02-21 23:59:00|858.61|847.81|858.75|847.95|858.75|847.95|858.25|847.45|9
1645487950000|2022-02-21 23:59:10|858.82|848.02|858.82|848.02|858.82|848.02|858.82|848.02|1
1645487970000|2022-02-21 23:59:30|858.4|847.6|857|846.2|858.4|847.6|857|846.2|4
1645487980000|2022-02-21 23:59:40|857.4|846.6|857.4|846.6|857.4|846.6|856.9|846.1|4
1645487990000|2022-02-21 23:59:50|857.85|847.05|857.85|847.05|857.85|847.05|857.85|847.05|1
1645488000000|2022-02-22 00:00:00|857.9|847.1|857.9|847.1|857.9|847.1|857.9|847.1|1
1645488020000|2022-02-22 00:00:20|858.07|847.27|858.56|847.76|858.68|847.88|857.9|847.1|7
1645488030000|2022-02-22 00:00:30|858.9|848.1|859.55|848.75|859.55|848.75|858.9|848.1|5
1645488040000|2022-02-22 00:00:40|859.53|848.73|860.76|849.96|860.9|850.1|859.53|848.73|10
1645488050000|2022-02-22 00:00:50|860.62|849.82|860.53|849.73|860.9|850.1|860.53|849.73|5
1645488060000|2022-02-22 00:01:00|860.9|850.1|861|850.2|861.59|850.79|860.9|850.1|8
1645488070000|2022-02-22 00:01:10|861.4|850.6|861|850.2|861.4|850.6|861|850.2|4
1645488080000|2022-02-22 00:01:20|860.9|850.1|860.9|850.1|860.9|850.1|860.9|850.1|1
1645488090000|2022-02-22 00:01:30|861.4|850.6|861.56|850.76|861.56|850.76|861.4|850.6|3
1645488100000|2022-02-22 00:01:40|861.9|851.1|860.9|850.1|861.9|851.1|860.9|850.1|8
1645488110000|2022-02-22 00:01:50|860.8|850|861.51|850.71|861.51|850.71|860.8|850|5
1645488120000|2022-02-22 00:02:00|861.58|850.78|861.64|850.84|861.64|850.84|861.26|850.46|6
1645488130000|2022-02-22 00:02:10|861.9|851.1|861.9|851.1|862.1|851.3|861.9|851.1|3
1645488140000|2022-02-22 00:02:20|862.07|851.27|862.65|851.85|862.65|851.85|862.07|851.27|7
1645488150000|2022-02-22 00:02:30|862.85|852.05|863.8|853|863.8|853|862.85|852.05|6
1645488160000|2022-02-22 00:02:40|863.9|853.1|863.05|852.25|863.9|853.1|863.05|852.25|5
1645488170000|2022-02-22 00:02:50|862.9|852.1|861.9|851.1|862.9|852.1|861.78|850.98|5
1645488180000|2022-02-22 00:03:00|861.8|851|861.8|851|861.8|851|861.8|851|1
1645488190000|2022-02-22 00:03:10|861.85|851.05|860.4|849.6|861.85|851.05|860.4|849.6|5
1645488200000|2022-02-22 00:03:20|859.72|848.92|859.65|848.85|859.83|849.03|859.53|848.73|6
1645488210000|2022-02-22 00:03:30|859.4|848.6|859.28|848.48|859.5|848.7|858.9|848.1|6
1645488220000|2022-02-22 00:03:40|859.4|848.6|858.9|848.1|859.8|849|858.9|848.1|9
1645488230000|2022-02-22 00:03:50|858.85|848.05|859.9|849.1|859.9|849.1|858.85|848.05|5
1645488240000|2022-02-22 00:04:00|860.32|849.52|861.9|851.1|861.9|851.1|860.32|849.52|11
1645488250000|2022-02-22 00:04:10|862.12|851.32|861.9|851.1|862.7|851.9|861.9|851.1|8
1645488260000|2022-02-22 00:04:20|862.28|851.48|861.9|851.1|862.3|851.5|861.9|851.1|4
1645488270000|2022-02-22 00:04:30|861.7|850.9|860.4|849.6|861.7|850.9|860.05|849.25|8
1645488280000|2022-02-22 00:04:40|859.7|848.9|859.4|848.6|859.7|848.9|859.4|848.6|3
1645488290000|2022-02-22 00:04:50|859.51|848.71|859.4|848.6|859.6|848.8|859.4|848.6|3
1645488300000|2022-02-22 00:05:00|859.12|848.32|859.4|848.6|859.57|848.77|859.12|848.32|5
1645488310000|2022-02-22 00:05:10|858.9|848.1|858.9|848.1|858.9|848.1|858.4|847.6|8
1645488320000|2022-02-22 00:05:20|859.12|848.32|858.63|847.83|859.12|848.32|858.63|847.83|11
1645488330000|2022-02-22 00:05:30|858.9|848.1|858.9|848.1|858.9|848.1|858.9|848.1|1
1645488350000|2022-02-22 00:05:50|859.28|848.48|859.9|849.1|859.9|849.1|859.28|848.48|4
1645488360000|2022-02-22 00:06:00|859.4|848.6|859.5|848.7|859.5|848.7|859.4|848.6|2
1645488370000|2022-02-22 00:06:10|859.61|848.81|859.84|849.04|859.84|849.04|859.61|848.81|5
1645488380000|2022-02-22 00:06:20|859.74|848.94|858.95|848.15|859.9|849.1|858.95|848.15|8
1645488390000|2022-02-22 00:06:30|858.9|848.1|858.76|847.96|858.9|848.1|858.65|847.85|7
1645488400000|2022-02-22 00:06:40|858.75|847.95|856.9|846.1|858.76|847.96|856.9|846.1|11
1645488410000|2022-02-22 00:06:50|857.15|846.35|856.9|846.1|857.7|846.9|856.9|846.1|7
1645488420000|2022-02-22 00:07:00|856.8|846|856.3|845.5|856.8|846|856.3|845.5|2
1645488430000|2022-02-22 00:07:10|856.59|845.79|856.3|845.5|856.64|845.84|856.3|845.5|6
1645488440000|2022-02-22 00:07:20|856.8|846|856|845.2|856.8|846|856|845.2|6
1645488450000|2022-02-22 00:07:30|856.29|845.49|854.9|844.1|856.29|845.49|854.9|844.1|5
1645488460000|2022-02-22 00:07:40|854.65|843.85|852.9|842.1|854.65|843.85|852.9|842.1|4
1645488470000|2022-02-22 00:07:50|852.6|841.8|852.6|841.8|852.6|841.8|852.35|841.55|4
1645488480000|2022-02-22 00:08:00|852.85|842.05|854.15|843.35|854.15|843.35|852.6|841.8|13
1645488490000|2022-02-22 00:08:10|854.14|843.34|853.9|843.1|854.14|843.34|853.29|842.49|8
1645488500000|2022-02-22 00:08:20|853.75|842.95|853.9|843.1|853.95|843.15|853.75|842.95|4
1645488510000|2022-02-22 00:08:30|853.45|842.65|853.45|842.65|853.45|842.65|853.45|842.65|1
1645488520000|2022-02-22 00:08:40|853.4|842.6|852.8|842|853.4|842.6|852.6|841.8|4
1645488530000|2022-02-22 00:08:50|852.1|841.3|852.1|841.3|852.1|841.3|852.1|841.3|1
1645488550000|2022-02-22 00:09:10|852|841.2|851.1|840.3|852|841.2|851|840.2|8
1645488560000|2022-02-22 00:09:20|851.6|840.8|851.6|840.8|851.9|841.1|851.6|840.8|7
1645488570000|2022-02-22 00:09:30|851.7|840.9|851.6|840.8|851.7|840.9|851.5|840.7|4
1645488580000|2022-02-22 00:09:40|851.27|840.47|851.75|840.95|851.75|840.95|851.2|840.4|6
1645488590000|2022-02-22 00:09:50|851.9|841.1|853.02|842.22|853.02|842.22|851.78|840.98|11
1645488600000|2022-02-22 00:10:00|853.36|842.56|852.9|842.1|853.6|842.8|852.9|842.1|11
1645488610000|2022-02-22 00:10:10|853.4|842.6|853.3|842.5|853.4|842.6|852.9|842.1|6
1645488620000|2022-02-22 00:10:20|853.4|842.6|853.49|842.69|853.85|843.05|853.4|842.6|4
1645488630000|2022-02-22 00:10:30|853.39|842.59|853.49|842.69|853.49|842.69|853.39|842.59|2
1645488640000|2022-02-22 00:10:40|853.9|843.1|855.4|844.6|855.4|844.6|853.9|843.1|4
1645488650000|2022-02-22 00:10:50|855.75|844.95|855.75|844.95|855.75|844.95|855.4|844.6|6
1645488660000|2022-02-22 00:11:00|855.9|845.1|856.55|845.75|856.7|845.9|855.9|845.1|7
1645488680000|2022-02-22 00:11:20|856.9|846.1|856.9|846.1|856.9|846.1|856.9|846.1|1
1645488690000|2022-02-22 00:11:30|856.71|845.91|856.9|846.1|856.9|846.1|856.71|845.91|2
1645488700000|2022-02-22 00:11:40|855.95|845.15|856.8|846|856.8|846|855.9|845.1|9
1645488710000|2022-02-22 00:11:50|856.74|845.94|856.05|845.25|856.74|845.94|856.05|845.25|3
1645488720000|2022-02-22 00:12:00|856.24|845.44|858.4|847.6|858.4|847.6|856.24|845.44|14
1645488730000|2022-02-22 00:12:10|858.8|848|858.4|847.6|858.8|848|857.9|847.1|5
1645488740000|2022-02-22 00:12:20|857.9|847.1|857.9|847.1|857.9|847.1|857.85|847.05|4
1645488750000|2022-02-22 00:12:30|858.15|847.35|858.9|848.1|859.4|848.6|857.9|847.1|8
1645488760000|2022-02-22 00:12:40|859.28|848.48|859.35|848.55|859.7|848.9|859.28|848.48|5
1645488770000|2022-02-22 00:12:50|859.43|848.63|858.3|847.5|859.43|848.63|858.3|847.5|9
1645488780000|2022-02-22 00:13:00|858.34|847.54|858.9|848.1|858.96|848.16|858.25|847.45|11
1645488790000|2022-02-22 00:13:10|858.4|847.6|857.4|846.6|858.4|847.6|857|846.2|8
1645488800000|2022-02-22 00:13:20|857.53|846.73|857.56|846.76|857.56|846.76|857.4|846.6|4
1645488810000|2022-02-22 00:13:30|857.65|846.85|857.8|847|857.8|847|857.65|846.85|2
1645488820000|2022-02-22 00:13:40|857.75|846.95|857.9|847.1|857.9|847.1|857.66|846.86|5
1645488830000|2022-02-22 00:13:50|858|847.2|858|847.2|858|847.2|858|847.2|1
1645488840000|2022-02-22 00:14:00|857.9|847.1|858.15|847.35|858.15|847.35|857.9|847.1|2
1645488850000|2022-02-22 00:14:10|858.55|847.75|860.16|849.36|860.16|849.36|858.43|847.63|14
1645488860000|2022-02-22 00:14:20|860.33|849.53|860.18|849.38|860.36|849.56|859.9|849.1|10
1645488870000|2022-02-22 00:14:30|860.2|849.4|859.9|849.1|860.2|849.4|859.65|848.85|5
1645488880000|2022-02-22 00:14:40|859.45|848.65|860|849.2|860|849.2|859.3|848.5|8
1645488890000|2022-02-22 00:14:50|859.98|849.18|860.51|849.71|860.51|849.71|859.88|849.08|5
1645488900000|2022-02-22 00:15:00|860.36|849.56|860.9|850.1|861.1|850.3|860.1|849.3|12
1645488910000|2022-02-22 00:15:10|861.14|850.34|862.64|851.84|863.45|852.65|861.14|850.34|13
1645488920000|2022-02-22 00:15:20|862.63|851.83|863.63|852.83|863.63|852.83|862.4|851.6|13
1645488930000|2022-02-22 00:15:30|863.4|852.6|863.89|853.09|863.9|853.1|862.9|852.1|8
1645488940000|2022-02-22 00:15:40|863.9|853.1|863.9|853.1|863.9|853.1|863.65|852.85|4
1645488950000|2022-02-22 00:15:50|863.65|852.85|865.25|854.45|865.25|854.45|863.65|852.85|10
1645488960000|2022-02-22 00:16:00|864.9|854.1|864.45|853.65|864.9|854.1|863.75|852.95|14
1645488970000|2022-02-22 00:16:10|864.01|853.21|864.36|853.56|864.68|853.88|864.01|853.21|5
1645488980000|2022-02-22 00:16:20|863.98|853.18|864.17|853.37|864.29|853.49|863.98|853.18|4
1645488990000|2022-02-22 00:16:30|863.98|853.18|864.78|853.98|864.86|854.06|863.98|853.18|7
1645489000000|2022-02-22 00:16:40|864.86|854.06|864.73|853.93|864.86|854.06|864.73|853.93|3
1645489010000|2022-02-22 00:16:50|864.39|853.59|865.3|854.5|865.3|854.5|864.39|853.59|11
1645489020000|2022-02-22 00:17:00|865.1|854.3|865.05|854.25|865.1|854.3|865.05|854.25|2
1645489030000|2022-02-22 00:17:10|864.93|854.13|864.05|853.25|864.93|854.13|864.05|853.25|10
1645489040000|2022-02-22 00:17:20|863.9|853.1|863.4|852.6|863.9|853.1|863.4|852.6|3
1645489050000|2022-02-22 00:17:30|862.9|852.1|861.9|851.1|862.9|852.1|861.9|851.1|10
1645489060000|2022-02-22 00:17:40|861.4|850.6|860.8|850|861.4|850.6|860.4|849.6|4
1645489070000|2022-02-22 00:17:50|860.91|850.11|861.6|850.8|861.6|850.8|860.8|850|6
1645489080000|2022-02-22 00:18:00|861.4|850.6|860.9|850.1|861.4|850.6|860.9|850.1|2
1645489100000|2022-02-22 00:18:20|860.71|849.91|860.4|849.6|860.71|849.91|860.4|849.6|5
1645489110000|2022-02-22 00:18:30|859.9|849.1|859.4|848.6|859.9|849.1|859.4|848.6|2
1645489130000|2022-02-22 00:18:50|859.65|848.85|858.9|848.1|859.9|849.1|858.9|848.1|5
1645489140000|2022-02-22 00:19:00|858.93|848.13|858.9|848.1|858.93|848.13|858.9|848.1|2
1645489150000|2022-02-22 00:19:10|859.85|849.05|859.85|849.05|859.85|849.05|859.85|849.05|1
1645489160000|2022-02-22 00:19:20|859.9|849.1|859.9|849.1|859.9|849.1|859.9|849.1|1
1645489170000|2022-02-22 00:19:30|859.53|848.73|858.9|848.1|859.53|848.73|858.9|848.1|3
1645489180000|2022-02-22 00:19:40|858.85|848.05|858.05|847.25|858.85|848.05|858.05|847.25|3
1645489190000|2022-02-22 00:19:50|857.9|847.1|857.58|846.78|857.9|847.1|857.2|846.4|5
1645489200000|2022-02-22 00:20:00|857.2|846.4|856.9|846.1|857.2|846.4|856.9|846.1|2
1645489210000|2022-02-22 00:20:10|856.77|845.97|856.4|845.6|856.77|845.97|855.9|845.1|6
1645489220000|2022-02-22 00:20:20|855.9|845.1|855.41|844.61|855.9|845.1|855.41|844.61|4
1645489230000|2022-02-22 00:20:30|855.55|844.75|855.1|844.3|855.79|844.99|855.1|844.3|8
1645489240000|2022-02-22 00:20:40|855.24|844.44|855.9|845.1|856.42|845.62|855.24|844.44|15
1645489250000|2022-02-22 00:20:50|855.79|844.99|855.57|844.77|855.9|845.1|855.57|844.77|5
1645489260000|2022-02-22 00:21:00|855.69|844.89|855.69|844.89|855.69|844.89|855.58|844.78|5
1645489270000|2022-02-22 00:21:10|855.19|844.39|855.19|844.39|855.19|844.39|855.19|844.39|1
1645489280000|2022-02-22 00:21:20|855.05|844.25|855.19|844.39|855.19|844.39|855.05|844.25|2
1645489310000|2022-02-22 00:21:50|854.9|844.1|853.9|843.1|854.9|844.1|853.9|843.1|5
1645489320000|2022-02-22 00:22:00|854.4|843.6|854.9|844.1|854.9|844.1|854.4|843.6|3
1645489330000|2022-02-22 00:22:10|855.25|844.45|857.66|846.86|857.85|847.05|855.25|844.45|10
1645489340000|2022-02-22 00:22:20|857.45|846.65|856.9|846.1|857.47|846.67|856.9|846.1|10
1645489350000|2022-02-22 00:22:30|857.19|846.39|858.9|848.1|859.03|848.23|857.19|846.39|14
1645489360000|2022-02-22 00:22:40|859.3|848.5|858.9|848.1|859.6|848.8|858.9|848.1|11
1645489370000|2022-02-22 00:22:50|859.15|848.35|858.53|847.73|859.15|848.35|858.53|847.73|3
1645489380000|2022-02-22 00:23:00|858.4|847.6|858.9|848.1|858.99|848.19|858.4|847.6|7
1645489390000|2022-02-22 00:23:10|859.15|848.35|860.03|849.23|860.03|849.23|859.15|848.35|12
1645489400000|2022-02-22 00:23:20|860.25|849.45|860.2|849.4|860.25|849.45|860.2|849.4|2
1645489410000|2022-02-22 00:23:30|860.35|849.55|860.37|849.57|860.66|849.86|860.3|849.5|6
1645489420000|2022-02-22 00:23:40|860.2|849.4|860.18|849.38|860.2|849.4|860.18|849.38|2
1645489430000|2022-02-22 00:23:50|860.17|849.37|860.41|849.61|860.41|849.61|860.17|849.37|5
1645489440000|2022-02-22 00:24:00|860.66|849.86|859.9|849.1|860.66|849.86|859.81|849.01|7
1645489450000|2022-02-22 00:24:10|859.65|848.85|858.9|848.1|859.65|848.85|858.9|848.1|6
1645489460000|2022-02-22 00:24:20|859.4|848.6|858.9|848.1|859.4|848.6|858.9|848.1|2
1645489470000|2022-02-22 00:24:30|859.21|848.41|858.9|848.1|859.21|848.41|858.9|848.1|4
1645489480000|2022-02-22 00:24:40|859.4|848.6|859.4|848.6|859.4|848.6|859.4|848.6|1
1645489490000|2022-02-22 00:24:50|859.15|848.35|858.9|848.1|859.15|848.35|858.9|848.1|2
1645489520000|2022-02-22 00:25:20|859.15|848.35|859.7|848.9|859.7|848.9|859.15|848.35|3
1645489530000|2022-02-22 00:25:30|859.65|848.85|859.65|848.85|859.65|848.85|859.65|848.85|1
1645489540000|2022-02-22 00:25:40|859.9|849.1|859.9|849.1|859.9|849.1|859.9|849.1|1
1645489550000|2022-02-22 00:25:50|860.03|849.23|860.03|849.23|860.03|849.23|860.03|849.23|1
1645489560000|2022-02-22 00:26:00|859.9|849.1|860.66|849.86|860.66|849.86|859.9|849.1|7
1645489570000|2022-02-22 00:26:10|860.81|850.01|860.9|850.1|860.9|850.1|860.66|849.86|4
1645489590000|2022-02-22 00:26:30|860.8|850|860.8|850|860.8|850|860.8|850|1
1645489600000|2022-02-22 00:26:40|860.85|850.05|860.9|850.1|860.9|850.1|860.85|850.05|2
1645489610000|2022-02-22 00:26:50|860.7|849.9|859.9|849.1|860.7|849.9|859.9|849.1|6
1645489620000|2022-02-22 00:27:00|859.85|849.05|858.9|848.1|859.85|849.05|858.9|848.1|6
1645489630000|2022-02-22 00:27:10|859.28|848.48|859.7|848.9|859.7|848.9|859.28|848.48|2
1645489650000|2022-02-22 00:27:30|859.8|849|860.03|849.23|860.41|849.61|859.8|849|5
1645489660000|2022-02-22 00:27:40|860.16|849.36|860.9|850.1|861.06|850.26|860.16|849.36|5
1645489670000|2022-02-22 00:27:50|860.72|849.92|860.9|850.1|860.9|850.1|860.72|849.92|2
1645489680000|2022-02-22 00:28:00|861.1|850.3|861.6|850.8|861.6|850.8|861.1|850.3|2
1645489690000|2022-02-22 00:28:10|861.85|851.05|861.85|851.05|861.85|851.05|861.85|851.05|1
1645489700000|2022-02-22 00:28:20|862.01|851.21|862.06|851.26|862.31|851.51|861.9|851.1|4
1645489710000|2022-02-22 00:28:30|862.22|851.42|863.65|852.85|863.65|852.85|862.22|851.42|6
1645489720000|2022-02-22 00:28:40|863.15|852.35|862.49|851.69|863.4|852.6|862.49|851.69|7
1645489740000|2022-02-22 00:29:00|862.53|851.73|862.6|851.8|862.6|851.8|862|851.2|6
1645489750000|2022-02-22 00:29:10|862.75|851.95|862.75|851.95|862.75|851.95|862.75|851.95|1
1645489760000|2022-02-22 00:29:20|862.9|852.1|863.1|852.3|863.6|852.8|862.9|852.1|4
1645489770000|2022-02-22 00:29:30|862.9|852.1|862.9|852.1|862.9|852.1|862.9|852.1|1
1645489790000|2022-02-22 00:29:50|862.8|852|862.25|851.45|862.8|852|862.25|851.45|5
1645489800000|2022-02-22 00:30:00|862.1|851.3|861.95|851.15|862.35|851.55|861.95|851.15|4
1645489810000|2022-02-22 00:30:10|861.9|851.1|861.9|851.1|861.9|851.1|861.55|850.75|3
1645489820000|2022-02-22 00:30:20|861.8|851|862.53|851.73|862.53|851.73|861.8|851|9
1645489830000|2022-02-22 00:30:30|862.42|851.62|862.5|851.7|862.85|852.05|862.41|851.61|9
1645489840000|2022-02-22 00:30:40|862.63|851.83|862.9|852.1|862.9|852.1|862.63|851.83|4
1645489850000|2022-02-22 00:30:50|863.2|852.4|863.08|852.28|863.2|852.4|862.9|852.1|4
1645489860000|2022-02-22 00:31:00|863.75|852.95|863.75|852.95|863.75|852.95|863.75|852.95|1
1645489870000|2022-02-22 00:31:10|863.9|853.1|863.9|853.1|863.9|853.1|863.9|853.1|1
1645489880000|2022-02-22 00:31:20|864.2|853.4|864.73|853.93|864.73|853.93|864.2|853.4|6
1645489890000|2022-02-22 00:31:30|864.85|854.05|864.9|854.1|864.9|854.1|864.85|854.05|2
1645489900000|2022-02-22 00:31:40|864.85|854.05|864.58|853.78|864.85|854.05|864.58|853.78|3
1645489910000|2022-02-22 00:31:50|864.4|853.6|863.9|853.1|864.4|853.6|863.9|853.1|2
1645489920000|2022-02-22 00:32:00|863.4|852.6|863.4|852.6|863.4|852.6|863.4|852.6|1
1645489930000|2022-02-22 00:32:10|862.9|852.1|863.85|853.05|863.85|853.05|862.9|852.1|6
1645489940000|2022-02-22 00:32:20|863.9|853.1|864.4|853.6|864.48|853.68|863.9|853.1|5
1645489950000|2022-02-22 00:32:30|864.85|854.05|864.85|854.05|864.85|854.05|864.85|854.05|1
1645489960000|2022-02-22 00:32:40|864.9|854.1|864.9|854.1|864.9|854.1|864.9|854.1|1
1645490000000|2022-02-22 00:33:20|865.03|854.23|866.16|855.36|866.52|855.72|865.03|854.23|13
1645490010000|2022-02-22 00:33:30|866.41|855.61|867.85|857.05|867.85|857.05|866.41|855.61|7
1645490020000|2022-02-22 00:33:40|867.72|856.92|866.78|855.98|867.72|856.92|866.63|855.83|6
1645490030000|2022-02-22 00:33:50|866.81|856.01|865.9|855.1|866.81|856.01|865.9|855.1|3
1645490040000|2022-02-22 00:34:00|865.95|855.15|865.95|855.15|865.95|855.15|865.95|855.15|1
1645490060000|2022-02-22 00:34:20|865.9|855.1|866.02|855.22|866.02|855.22|865.9|855.1|2
1645490070000|2022-02-22 00:34:30|866.07|855.27|866.02|855.22|866.07|855.27|866.02|855.22|2
1645490080000|2022-02-22 00:34:40|866.42|855.62|867.7|856.9|867.7|856.9|866.42|855.62|6
1645490090000|2022-02-22 00:34:50|867.9|857.1|867.9|857.1|867.9|857.1|867.9|857.1|1
1645490100000|2022-02-22 00:35:00|867.62|856.82|866.9|856.1|867.9|857.1|866.9|856.1|6
1645490110000|2022-02-22 00:35:10|867.28|856.48|867.35|856.55|867.35|856.55|866.9|856.1|3
1645490120000|2022-02-22 00:35:20|867.75|856.95|867.85|857.05|867.85|857.05|867.75|856.95|2
1645490130000|2022-02-22 00:35:30|867.9|857.1|867.9|857.1|867.9|857.1|867.9|857.1|1
1645490160000|2022-02-22 00:36:00|867.6|856.8|867.9|857.1|867.9|857.1|867.6|856.8|3
1645490170000|2022-02-22 00:36:10|867.8|857|867.9|857.1|867.9|857.1|867.66|856.86|3
1645490190000|2022-02-22 00:36:30|868|857.2|868|857.2|868|857.2|868|857.2|1
1645490210000|2022-02-22 00:36:50|867.9|857.1|867.9|857.1|867.9|857.1|867.9|857.1|1
1645490230000|2022-02-22 00:37:10|868.49|857.69|868.37|857.57|868.49|857.69|868.15|857.35|4
1645490250000|2022-02-22 00:37:30|868.4|857.6|868.4|857.6|868.4|857.6|868.4|857.6|1
1645490260000|2022-02-22 00:37:40|868.9|858.1|868.91|858.11|868.91|858.11|868.9|858.1|2
1645490270000|2022-02-22 00:37:50|869.02|858.22|870.25|859.45|870.75|859.95|869.02|858.22|14
1645490320000|2022-02-22 00:38:40|869.9|859.1|869.9|859.1|869.9|859.1|869.9|859.1|1
1645490340000|2022-02-22 00:39:00|869.45|858.65|869.45|858.65|869.45|858.65|869.45|858.65|1
1645490350000|2022-02-22 00:39:10|869.4|858.6|869.4|858.6|869.4|858.6|869.4|858.6|1
1645490360000|2022-02-22 00:39:20|868.9|858.1|868.4|857.6|868.9|858.1|868.4|857.6|2
1645490370000|2022-02-22 00:39:30|867.85|857.05|867.85|857.05|867.85|857.05|867.85|857.05|1
1645490380000|2022-02-22 00:39:40|867.75|856.95|867.8|857|867.8|857|867.75|856.95|2
1645490390000|2022-02-22 00:39:50|867.53|856.73|867.53|856.73|867.53|856.73|867.53|856.73|1
1645490400000|2022-02-22 00:40:00|866.9|856.1|866.9|856.1|867.03|856.23|866.9|856.1|5
1645490410000|2022-02-22 00:40:10|867.03|856.23|867.03|856.23|867.03|856.23|867.03|856.23|1
1645490420000|2022-02-22 00:40:20|867.2|856.4|867.2|856.4|867.2|856.4|867.2|856.4|1
1645490430000|2022-02-22 00:40:30|867.25|856.45|867.25|856.45|867.25|856.45|867.25|856.45|1
1645490440000|2022-02-22 00:40:40|867.3|856.5|867.03|856.23|867.3|856.5|867.03|856.23|2
1645490450000|2022-02-22 00:40:50|867.2|856.4|867.7|856.9|867.7|856.9|867.2|856.4|2
1645490460000|2022-02-22 00:41:00|867.9|857.1|868.57|857.77|868.57|857.77|867.9|857.1|6
1645490470000|2022-02-22 00:41:10|868.56|857.76|868.4|857.6|868.56|857.76|867.9|857.1|4
1645490480000|2022-02-22 00:41:20|868.15|857.35|868.5|857.7|868.5|857.7|867.9|857.1|8
1645490490000|2022-02-22 00:41:30|868.7|857.9|868|857.2|868.7|857.9|868|857.2|3
1645490500000|2022-02-22 00:41:40|868.4|857.6|868.4|857.6|868.4|857.6|868.4|857.6|1
1645490510000|2022-02-22 00:41:50|868.85|858.05|868.9|858.1|868.9|858.1|868.85|858.05|2
1645490520000|2022-02-22 00:42:00|868.97|858.17|869|858.2|869|858.2|868.97|858.17|3
1645490530000|2022-02-22 00:42:10|869.51|858.71|869.8|859|869.83|859.03|869.51|858.71|4
1645490540000|2022-02-22 00:42:20|869.9|859.1|869.9|859.1|869.9|859.1|869.9|859.1|1
1645490550000|2022-02-22 00:42:30|870.05|859.25|870.9|860.1|870.9|860.1|870.05|859.25|6
1645490560000|2022-02-22 00:42:40|870.85|860.05|870.85|860.05|870.85|860.05|870.8|860|3
1645490570000|2022-02-22 00:42:50|870.74|859.94|870.4|859.6|870.75|859.95|870.4|859.6|9
1645490590000|2022-02-22 00:43:10|869.9|859.1|869.9|859.1|869.9|859.1|869.9|859.1|1
1645490600000|2022-02-22 00:43:20|870.29|859.49|870.79|859.99|870.79|859.99|870.29|859.49|2
1645490610000|2022-02-22 00:43:30|870.9|860.1|871.3|860.5|871.4|860.6|870.9|860.1|8
1645490620000|2022-02-22 00:43:40|871.32|860.52|871.48|860.68|871.6|860.8|871.3|860.5|5
1645490630000|2022-02-22 00:43:50|871.1|860.3|870.9|860.1|871.1|860.3|870.9|860.1|3
1645490640000|2022-02-22 00:44:00|870.4|859.6|869.5|858.7|870.4|859.6|869.1|858.3|6
1645490650000|2022-02-22 00:44:10|869.65|858.85|869.75|858.95|869.75|858.95|869.22|858.42|4
1645490660000|2022-02-22 00:44:20|869.9|859.1|869.9|859.1|869.9|859.1|869.9|859.1|1
1645490680000|2022-02-22 00:44:40|869.99|859.19|870.06|859.26|870.06|859.26|869.99|859.19|2
1645490690000|2022-02-22 00:44:50|870.18|859.38|870.85|860.05|870.85|860.05|870.18|859.38|3
1645490700000|2022-02-22 00:45:00|870.9|860.1|870.9|860.1|870.9|860.1|870.85|860.05|4
1645490720000|2022-02-22 00:45:20|870.85|860.05|870.9|860.1|870.9|860.1|870.85|860.05|2
1645490730000|2022-02-22 00:45:30|870.99|860.19|871.49|860.69|871.49|860.69|870.95|860.15|4
1645490740000|2022-02-22 00:45:40|871.8|861|871.9|861.1|871.9|861.1|871.8|861|2
1645490750000|2022-02-22 00:45:50|871.75|860.95|871.65|860.85|871.75|860.95|871.65|860.85|2
1645490760000|2022-02-22 00:46:00|871.15|860.35|871.15|860.35|871.15|860.35|871.15|860.35|1
1645490780000|2022-02-22 00:46:20|871.4|860.6|871.15|860.35|871.4|860.6|871.15|860.35|2
1645490790000|2022-02-22 00:46:30|870.9|860.1|871.4|860.6|871.65|860.85|870.9|860.1|4
1645490800000|2022-02-22 00:46:40|871.15|860.35|870.9|860.1|871.15|860.35|870.85|860.05|5
1645490820000|2022-02-22 00:47:00|870.75|859.95|869.9|859.1|870.75|859.95|869.76|858.96|7
1645490840000|2022-02-22 00:47:20|869.8|859|869.8|859|869.8|859|869.8|859|1
1645490850000|2022-02-22 00:47:30|869.75|858.95|868.9|858.1|869.75|858.95|868.9|858.1|4
1645490860000|2022-02-22 00:47:40|868.7|857.9|867.9|857.1|868.7|857.9|867.9|857.1|2
1645490870000|2022-02-22 00:47:50|868.19|857.39|868.81|858.01|868.86|858.06|867.9|857.1|8
1645490880000|2022-02-22 00:48:00|868.86|858.06|868.9|858.1|869.6|858.8|868.86|858.06|7
1645490890000|2022-02-22 00:48:10|868.62|857.82|868.62|857.82|868.62|857.82|868.62|857.82|1
1645490900000|2022-02-22 00:48:20|868.53|857.73|868.49|857.69|868.53|857.73|868.49|857.69|2
1645490910000|2022-02-22 00:48:30|868.35|857.55|869.53|858.73|869.84|859.04|868.35|857.55|11
1645490920000|2022-02-22 00:48:40|869.9|859.1|869.9|859.1|869.93|859.13|869.9|859.1|3
1645490930000|2022-02-22 00:48:50|869.75|858.95|869.75|858.95|869.75|858.95|869.7|858.9|3
1645490940000|2022-02-22 00:49:00|869.9|859.1|869.9|859.1|869.9|859.1|869.65|858.85|3
1645490950000|2022-02-22 00:49:10|869.65|858.85|869.62|858.82|869.65|858.85|869.62|858.82|2
1645490960000|2022-02-22 00:49:20|869.9|859.1|869.9|859.1|869.9|859.1|869.9|859.1|1
1645490970000|2022-02-22 00:49:30|869.85|859.05|869.85|859.05|869.85|859.05|869.85|859.05|1
1645490980000|2022-02-22 00:49:40|869.9|859.1|870.05|859.25|870.05|859.25|869.9|859.1|3
1645490990000|2022-02-22 00:49:50|870.2|859.4|870.74|859.94|870.74|859.94|870.15|859.35|4
1645491000000|2022-02-22 00:50:00|870.85|860.05|870.85|860.05|870.85|860.05|870.85|860.05|1
1645491010000|2022-02-22 00:50:10|870.74|859.94|870.34|859.54|870.74|859.94|870.34|859.54|2
1645491020000|2022-02-22 00:50:20|870.24|859.44|869.9|859.1|870.24|859.44|869.9|859.1|2
1645491050000|2022-02-22 00:50:50|869.77|858.97|869.9|859.1|869.9|859.1|869.77|858.97|2
1645491090000|2022-02-22 00:51:30|870.02|859.22|870.46|859.66|870.46|859.66|870.02|859.22|2
1645491100000|2022-02-22 00:51:40|870.56|859.76|870.34|859.54|870.59|859.79|870|859.2|7
1645491120000|2022-02-22 00:52:00|869.9|859.1|869.03|858.23|869.9|859.1|869.03|858.23|3
1645491130000|2022-02-22 00:52:10|868.9|858.1|869.75|858.95|869.75|858.95|868.9|858.1|4
1645491150000|2022-02-22 00:52:30|869.8|859|869.8|859|869.8|859|869.8|859|1
1645491160000|2022-02-22 00:52:40|869.85|859.05|868.9|858.1|869.85|859.05|868.9|858.1|3
1645491180000|2022-02-22 00:53:00|868.85|858.05|868.95|858.15|869.13|858.33|868.85|858.05|4
1645491190000|2022-02-22 00:53:10|868.79|857.99|867.9|857.1|868.79|857.99|867.9|857.1|5
1645491210000|2022-02-22 00:53:30|867.8|857|867.4|856.6|867.8|857|867.4|856.6|2
1645491220000|2022-02-22 00:53:40|867.42|856.62|867.28|856.48|867.65|856.85|867.28|856.48|5
1645491230000|2022-02-22 00:53:50|867.18|856.38|867.15|856.35|867.18|856.38|867.15|856.35|2
1645491240000|2022-02-22 00:54:00|867.25|856.45|867.15|856.35|867.4|856.6|867.15|856.35|4
1645491250000|2022-02-22 00:54:10|867.53|856.73|866.9|856.1|867.53|856.73|866.9|856.1|4
1645491280000|2022-02-22 00:54:40|866.81|856.01|866.6|855.8|866.81|856.01|866.49|855.69|4
1645491290000|2022-02-22 00:54:50|866|855.2|866|855.2|866|855.2|866|855.2|1
1645491310000|2022-02-22 00:55:10|865.9|855.1|865.9|855.1|865.9|855.1|865.9|855.1|1
1645491320000|2022-02-22 00:55:20|865.99|855.19|865.99|855.19|865.99|855.19|865.99|855.19|1
1645491330000|2022-02-22 00:55:30|866.05|855.25|866.57|855.77|866.9|856.1|865.9|855.1|5
1645491340000|2022-02-22 00:55:40|866.74|855.94|866.4|855.6|866.74|855.94|866.4|855.6|4
1645491350000|2022-02-22 00:55:50|865.9|855.1|865.9|855.1|865.9|855.1|865.9|855.1|1
1645491360000|2022-02-22 00:56:00|865.96|855.16|865.9|855.1|865.96|855.16|865.9|855.1|2
1645491370000|2022-02-22 00:56:10|866.15|855.35|866.15|855.35|866.15|855.35|866.15|855.35|1
1645491380000|2022-02-22 00:56:20|866.65|855.85|866.8|856|866.8|856|866.65|855.85|2
1645491390000|2022-02-22 00:56:30|866.9|856.1|867.56|856.76|867.7|856.9|866.9|856.1|5
1645491410000|2022-02-22 00:56:50|867.9|857.1|867.4|856.6|867.9|857.1|867.4|856.6|4
1645491420000|2022-02-22 00:57:00|866.9|856.1|867.15|856.35|867.15|856.35|866.9|856.1|4
1645491430000|2022-02-22 00:57:10|866.9|856.1|866.9|856.1|866.9|856.1|866.9|856.1|1
1645491440000|2022-02-22 00:57:20|867|856.2|866.9|856.1|867|856.2|866.9|856.1|2
1645491450000|2022-02-22 00:57:30|867|856.2|867.49|856.69|867.49|856.69|866.9|856.1|6
1645491460000|2022-02-22 00:57:40|867.9|857.1|867.9|857.1|867.9|857.1|867.85|857.05|3
1645491470000|2022-02-22 00:57:50|867.8|857|867.9|857.1|867.9|857.1|867.8|857|2
1645491480000|2022-02-22 00:58:00|867.78|856.98|867.67|856.87|867.9|857.1|867.67|856.87|4
1645491490000|2022-02-22 00:58:10|867.8|857|867.1|856.3|867.9|857.1|867.1|856.3|8
1645491500000|2022-02-22 00:58:20|866.9|856.1|866.7|855.9|866.9|856.1|866.7|855.9|2
1645491510000|2022-02-22 00:58:30|866.85|856.05|866.9|856.1|866.9|856.1|866.85|856.05|2
1645491530000|2022-02-22 00:58:50|866.93|856.13|866.9|856.1|866.93|856.13|866.9|856.1|2
1645491550000|2022-02-22 00:59:10|866.74|855.94|866.62|855.82|866.74|855.94|866.22|855.42|4
1645491560000|2022-02-22 00:59:20|866.55|855.75|866.5|855.7|866.55|855.75|866.05|855.25|4
1645491570000|2022-02-22 00:59:30|866.62|855.82|866.62|855.82|866.62|855.82|866.5|855.7|5
1645491580000|2022-02-22 00:59:40|866.74|855.94|866.8|856|866.9|856.1|866.74|855.94|3
1645491590000|2022-02-22 00:59:50|866.9|856.1|866.9|856.1|866.9|856.1|866.9|856.1|1
1645491600000|2022-02-22 01:00:00|867.1|856.3|866.96|856.16|867.1|856.3|866.9|856.1|3
1645491610000|2022-02-22 01:00:10|866.9|856.1|866.9|856.1|866.9|856.1|866.9|856.1|1
1645491630000|2022-02-22 01:00:30|866.97|856.17|866.97|856.17|866.97|856.17|866.97|856.17|1
1645491640000|2022-02-22 01:00:40|866.9|856.1|866.9|856.1|866.9|856.1|866.9|856.1|1
1645491650000|2022-02-22 01:00:50|867.12|856.32|867.4|856.6|867.85|857.05|867.12|856.32|9
1645491660000|2022-02-22 01:01:00|866.9|856.1|866.9|856.1|866.9|856.1|866.9|856.1|1
1645491670000|2022-02-22 01:01:10|866.95|856.15|866.1|855.3|866.95|856.15|866.1|855.3|4
1645491680000|2022-02-22 01:01:20|866.32|855.52|865.64|854.84|866.32|855.52|865.29|854.49|6
1645491690000|2022-02-22 01:01:30|865.9|855.1|864.9|854.1|865.9|855.1|864.9|854.1|3
1645491710000|2022-02-22 01:01:50|864.74|853.94|864.71|853.91|864.74|853.94|864.71|853.91|2
1645491720000|2022-02-22 01:02:00|864.1|853.3|864|853.2|864.1|853.3|864|853.2|2
1645491740000|2022-02-22 01:02:20|864.14|853.34|864.71|853.91|864.71|853.91|864.14|853.34|4
1645491750000|2022-02-22 01:02:30|864.85|854.05|864.85|854.05|864.85|854.05|864.85|854.05|1
1645491760000|2022-02-22 01:02:40|864.8|854|864.9|854.1|864.9|854.1|864.8|854|2
1645491790000|2022-02-22 01:03:10|864.99|854.19|864.9|854.1|864.99|854.19|864.9|854.1|2
1645491800000|2022-02-22 01:03:20|865|854.2|865.5|854.7|865.5|854.7|865|854.2|2
1645491810000|2022-02-22 01:03:30|865.58|854.78|866.6|855.8|866.6|855.8|865.58|854.78|7
1645491830000|2022-02-22 01:03:50|866.48|855.68|866.48|855.68|866.48|855.68|866.48|855.68|1
1645491840000|2022-02-22 01:04:00|866.6|855.8|866.12|855.32|866.8|856|866.12|855.32|4
1645491850000|2022-02-22 01:04:10|866.25|855.45|866.2|855.4|866.25|855.45|866.2|855.4|2
1645491860000|2022-02-22 01:04:20|865.9|855.1|865.9|855.1|865.9|855.1|865.9|855.1|1
1645491870000|2022-02-22 01:04:30|865.4|854.6|865.15|854.35|865.4|854.6|865.15|854.35|2
1645491880000|2022-02-22 01:04:40|865.19|854.39|865.9|855.1|865.9|855.1|865.19|854.39|3
1645491900000|2022-02-22 01:05:00|865.73|854.93|865.78|854.98|865.9|855.1|865.67|854.87|5
1645491910000|2022-02-22 01:05:10|865.4|854.6|864.9|854.1|865.4|854.6|864.9|854.1|2
1645491920000|2022-02-22 01:05:20|864.4|853.6|864.4|853.6|864.4|853.6|864.4|853.6|1
1645491930000|2022-02-22 01:05:30|863.91|853.11|864.05|853.25|864.05|853.25|863.91|853.11|2
1645491960000|2022-02-22 01:06:00|863.91|853.11|863.91|853.11|863.91|853.11|863.91|853.11|1
1645491970000|2022-02-22 01:06:10|863.51|852.71|863.51|852.71|863.51|852.71|863.51|852.71|1
1645491980000|2022-02-22 01:06:20|863.35|852.55|862.9|852.1|863.35|852.55|862.9|852.1|4
1645491990000|2022-02-22 01:06:30|862.81|852.01|862.65|851.85|862.9|852.1|862.65|851.85|3
1645492000000|2022-02-22 01:06:40|862.39|851.59|862.72|851.92|862.8|852|862.39|851.59|6
1645492010000|2022-02-22 01:06:50|862.7|851.9|862.7|851.9|862.7|851.9|862.7|851.9|1
1645492020000|2022-02-22 01:07:00|862.5|851.7|861.9|851.1|862.9|852.1|861.9|851.1|6
1645492030000|2022-02-22 01:07:10|861.75|850.95|861.25|850.45|861.75|850.95|861.25|850.45|5
1645492040000|2022-02-22 01:07:20|860.9|850.1|860.65|849.85|860.9|850.1|860.54|849.74|4
1645492050000|2022-02-22 01:07:30|860.9|850.1|860.9|850.1|861.09|850.29|860.9|850.1|3
1645492060000|2022-02-22 01:07:40|860.95|850.15|861.9|851.1|862.1|851.3|860.95|850.15|9
1645492070000|2022-02-22 01:07:50|862.28|851.48|862.6|851.8|862.85|852.05|862.28|851.48|6
1645492080000|2022-02-22 01:08:00|862.9|852.1|862.9|852.1|862.9|852.1|862.9|852.1|1
1645492090000|2022-02-22 01:08:10|863.01|852.21|863.75|852.95|863.75|852.95|863.01|852.21|5
1645492100000|2022-02-22 01:08:20|863.52|852.72|863.75|852.95|863.75|852.95|863.42|852.62|5
1645492110000|2022-02-22 01:08:30|863.9|853.1|864.69|853.89|864.69|853.89|863.9|853.1|6
1645492120000|2022-02-22 01:08:40|864.9|854.1|863.9|853.1|864.9|854.1|863.9|853.1|4
1645492130000|2022-02-22 01:08:50|863.8|853|863.57|852.77|863.8|853|863.57|852.77|2
1645492140000|2022-02-22 01:09:00|863.47|852.67|863.9|853.1|863.9|853.1|863.47|852.67|3
1645492170000|2022-02-22 01:09:30|864.03|853.23|863.9|853.1|864.53|853.73|863.9|853.1|3
1645492180000|2022-02-22 01:09:40|864.15|853.35|864.75|853.95|864.75|853.95|864.15|853.35|3
1645492190000|2022-02-22 01:09:50|864.25|853.45|863.9|853.1|864.25|853.45|863.9|853.1|2
1645492200000|2022-02-22 01:10:00|863.55|852.75|863.05|852.25|863.55|852.75|863.05|852.25|2
1645492210000|2022-02-22 01:10:10|862.9|852.1|862.52|851.72|862.9|852.1|862.52|851.72|4
1645492220000|2022-02-22 01:10:20|862.85|852.05|862.85|852.05|862.85|852.05|862.85|852.05|1
1645492230000|2022-02-22 01:10:30|862.8|852|862.4|851.6|862.8|852|862.4|851.6|2
1645492240000|2022-02-22 01:10:40|861.9|851.1|861.9|851.1|861.9|851.1|861.9|851.1|1
1645492250000|2022-02-22 01:10:50|861.4|850.6|861.4|850.6|861.4|850.6|861.4|850.6|1
1645492260000|2022-02-22 01:11:00|860.9|850.1|860.9|850.1|860.9|850.1|860.9|850.1|1
1645492270000|2022-02-22 01:11:10|861.28|850.48|860.9|850.1|861.3|850.5|860.9|850.1|4
1645492280000|2022-02-22 01:11:20|861.28|850.48|861.53|850.73|861.53|850.73|861.28|850.48|2
1645492290000|2022-02-22 01:11:30|861.15|850.35|860.9|850.1|861.15|850.35|860.9|850.1|2
1645492310000|2022-02-22 01:11:50|860.4|849.6|859.9|849.1|860.4|849.6|859.9|849.1|3
1645492320000|2022-02-22 01:12:00|860.15|849.35|859.9|849.1|860.15|849.35|859.9|849.1|2
1645492330000|2022-02-22 01:12:10|860.19|849.39|859.9|849.1|860.6|849.8|859.9|849.1|5
1645492340000|2022-02-22 01:12:20|859.84|849.04|859.3|848.5|859.84|849.04|859.3|848.5|7
1645492350000|2022-02-22 01:12:30|859.15|848.35|859.3|848.5|859.3|848.5|859.15|848.35|3
1645492370000|2022-02-22 01:12:50|859|848.2|859|848.2|859|848.2|859|848.2|1
1645492380000|2022-02-22 01:13:00|859.3|848.5|859.8|849|859.8|849|859.21|848.41|6
1645492390000|2022-02-22 01:13:10|859.85|849.05|860.8|850|860.8|850|859.85|849.05|5
1645492400000|2022-02-22 01:13:20|860.9|850.1|860.9|850.1|860.9|850.1|860.9|850.1|1
1645492410000|2022-02-22 01:13:30|859.9|849.1|859.9|849.1|860.05|849.25|859.9|849.1|3
1645492430000|2022-02-22 01:13:50|860.03|849.23|859.9|849.1|860.03|849.23|859.9|849.1|2
1645492450000|2022-02-22 01:14:10|859.85|849.05|859.85|849.05|859.85|849.05|859.85|849.05|1
1645492460000|2022-02-22 01:14:20|859.9|849.1|859.9|849.1|859.9|849.1|859.9|849.1|1
1645492470000|2022-02-22 01:14:30|860.2|849.4|860.85|850.05|860.85|850.05|860.2|849.4|3
1645492490000|2022-02-22 01:14:50|860.62|849.82|860.35|849.55|860.62|849.82|860.35|849.55|2
1645492500000|2022-02-22 01:15:00|859.95|849.15|859.3|848.5|859.95|849.15|859.3|848.5|6
1645492510000|2022-02-22 01:15:10|858.4|847.6|858.8|848|858.8|848|858.4|847.6|3
1645492520000|2022-02-22 01:15:20|858.7|847.9|858.7|847.9|858.7|847.9|858.7|847.9|1
1645492530000|2022-02-22 01:15:30|858.6|847.8|858.85|848.05|858.85|848.05|858.25|847.45|4
1645492540000|2022-02-22 01:15:40|858.75|847.95|858.05|847.25|858.75|847.95|858.05|847.25|3
1645492550000|2022-02-22 01:15:50|857.9|847.1|858.85|848.05|858.85|848.05|857.9|847.1|4
1645492560000|2022-02-22 01:16:00|858.8|848|858.75|847.95|858.8|848|858.75|847.95|2
1645492570000|2022-02-22 01:16:10|858.9|848.1|859.1|848.3|859.1|848.3|858.9|848.1|2
1645492580000|2022-02-22 01:16:20|859.3|848.5|859.8|849|859.8|849|859.3|848.5|3
1645492590000|2022-02-22 01:16:30|859.9|849.1|859.9|849.1|859.9|849.1|859.9|849.1|1
1645492600000|2022-02-22 01:16:40|859.85|849.05|859.8|849|859.85|849.05|859.8|849|2
1645492610000|2022-02-22 01:16:50|859.85|849.05|859.85|849.05|859.85|849.05|859.85|849.05|1
1645492620000|2022-02-22 01:17:00|859.8|849|859.8|849|859.8|849|859.8|849|1
1645492630000|2022-02-22 01:17:10|859.6|848.8|859.8|849|859.8|849|859.6|848.8|3
1645492640000|2022-02-22 01:17:20|859.15|848.35|859.9|849.1|859.9|849.1|859.15|848.35|4
1645492650000|2022-02-22 01:17:30|860.05|849.25|860.05|849.25|860.05|849.25|860.05|849.25|1
1645492660000|2022-02-22 01:17:40|859.9|849.1|859.9|849.1|859.9|849.1|859.9|849.1|1
1645492680000|2022-02-22 01:18:00|859.85|849.05|860.07|849.27|860.07|849.27|859.85|849.05|2
1645492690000|2022-02-22 01:18:10|860.05|849.25|860.57|849.77|860.57|849.77|860.05|849.25|6
1645492700000|2022-02-22 01:18:20|860.8|850|860.8|850|860.8|850|860.8|850|1
1645492710000|2022-02-22 01:18:30|860.9|850.1|861.02|850.22|861.02|850.22|860.9|850.1|2
1645492720000|2022-02-22 01:18:40|860.9|850.1|860.9|850.1|860.9|850.1|860.9|850.1|1
1645492730000|2022-02-22 01:18:50|861|850.2|861.28|850.48|861.7|850.9|860.9|850.1|7
1645492740000|2022-02-22 01:19:00|861.7|850.9|860.9|850.1|861.7|850.9|860.9|850.1|2
1645492750000|2022-02-22 01:19:10|860.96|850.16|861.68|850.88|861.68|850.88|860.96|850.16|7
1645492760000|2022-02-22 01:19:20|861.9|851.1|861.9|851.1|861.9|851.1|861.9|851.1|1
1645492770000|2022-02-22 01:19:30|862.05|851.25|862.05|851.25|862.05|851.25|862.05|851.25|1
1645492780000|2022-02-22 01:19:40|862.69|851.89|862.62|851.82|862.75|851.95|862.53|851.73|4
1645492790000|2022-02-22 01:19:50|862.15|851.35|862.85|852.05|862.85|852.05|862.15|851.35|5
1645492800000|2022-02-22 01:20:00|862.9|852.1|862.9|852.1|862.9|852.1|862.9|852.1|1
1645492810000|2022-02-22 01:20:10|862.8|852|862.75|851.95|862.8|852|862.75|851.95|2
1645492820000|2022-02-22 01:20:20|862|851.2|862.5|851.7|862.75|851.95|862|851.2|4
1645492830000|2022-02-22 01:20:30|862.75|851.95|862.75|851.95|862.75|851.95|862.75|851.95|1
1645492840000|2022-02-22 01:20:40|862.3|851.5|862.6|851.8|862.6|851.8|861.95|851.15|4
1645492850000|2022-02-22 01:20:50|862.01|851.21|861.9|851.1|862.05|851.25|861.9|851.1|4
1645492860000|2022-02-22 01:21:00|862.01|851.21|861.9|851.1|862.01|851.21|861.9|851.1|3
1645492870000|2022-02-22 01:21:10|861.99|851.19|861.9|851.1|862.05|851.25|861.5|850.7|6
1645492880000|2022-02-22 01:21:20|861.53|850.73|860.66|849.86|861.53|850.73|860.66|849.86|3
1645492890000|2022-02-22 01:21:30|860.75|849.95|860.8|850|860.8|850|860.57|849.77|4
1645492910000|2022-02-22 01:21:50|860.53|849.73|859.9|849.1|860.65|849.85|859.9|849.1|4
1645492930000|2022-02-22 01:22:10|860.05|849.25|859.9|849.1|860.05|849.25|859.9|849.1|2
1645492950000|2022-02-22 01:22:30|859.8|849|859.3|848.5|859.8|849|859.3|848.5|2
1645492960000|2022-02-22 01:22:40|858.9|848.1|858.78|847.98|858.9|848.1|858.69|847.89|4
1645492970000|2022-02-22 01:22:50|858.4|847.6|857.9|847.1|858.4|847.6|857.9|847.1|3
1645493000000|2022-02-22 01:23:20|858.05|847.25|858|847.2|858.45|847.65|858|847.2|4
1645493010000|2022-02-22 01:23:30|857.9|847.1|857.9|847.1|857.9|847.1|857.9|847.1|1
1645493020000|2022-02-22 01:23:40|857.85|847.05|856.9|846.1|857.85|847.05|856.9|846.1|4
1645493030000|2022-02-22 01:23:50|856.73|845.93|856.9|846.1|856.9|846.1|856.73|845.93|2
1645493040000|2022-02-22 01:24:00|856.75|845.95|856.75|845.95|856.75|845.95|856.75|845.95|1
1645493050000|2022-02-22 01:24:10|856.65|845.85|855.77|844.97|856.65|845.85|855.77|844.97|4
1645493060000|2022-02-22 01:24:20|855.7|844.9|855.69|844.89|855.7|844.9|855.19|844.39|8
1645493070000|2022-02-22 01:24:30|855.7|844.9|855.19|844.39|855.7|844.9|855.17|844.37|6
1645493080000|2022-02-22 01:24:40|854.9|844.1|853.9|843.1|854.9|844.1|853.9|843.1|4
1645493090000|2022-02-22 01:24:50|854.03|843.23|854.63|843.83|854.63|843.83|853.9|843.1|7
1645493100000|2022-02-22 01:25:00|854.7|843.9|854.7|843.9|854.7|843.9|854.7|843.9|1
1645493110000|2022-02-22 01:25:10|854.85|844.05|854.85|844.05|854.97|844.17|854.85|844.05|3
1645493120000|2022-02-22 01:25:20|854.9|844.1|855.84|845.04|855.95|845.15|854.9|844.1|6
1645493130000|2022-02-22 01:25:30|856.03|845.23|855.53|844.73|856.1|845.3|855.53|844.73|8
1645493140000|2022-02-22 01:25:40|855.66|844.86|856.1|845.3|856.1|845.3|855.66|844.86|4
1645493150000|2022-02-22 01:25:50|856.55|845.75|856.9|846.1|856.9|846.1|856.48|845.68|5
1645493160000|2022-02-22 01:26:00|856.56|845.76|855.9|845.1|856.56|845.76|855.9|845.1|2
1645493170000|2022-02-22 01:26:10|856.15|845.35|855.9|845.1|856.15|845.35|855.9|845.1|2
1645493190000|2022-02-22 01:26:30|855.95|845.15|855.9|845.1|855.95|845.15|855.9|845.1|2
1645493220000|2022-02-22 01:27:00|855.71|844.91|855.71|844.91|855.71|844.91|855.71|844.91|1
1645493230000|2022-02-22 01:27:10|855.72|844.92|855.75|844.95|855.75|844.95|855.72|844.92|3
1645493240000|2022-02-22 01:27:20|855.85|845.05|855.9|845.1|855.9|845.1|855.85|845.05|2
1645493250000|2022-02-22 01:27:30|855.84|845.04|854.9|844.1|855.9|845.1|854.9|844.1|7
1645493260000|2022-02-22 01:27:40|855.28|844.48|854.65|843.85|855.28|844.48|854.4|843.6|5
1645493270000|2022-02-22 01:27:50|854.53|843.73|854.54|843.74|854.54|843.74|854.53|843.73|2
1645493280000|2022-02-22 01:28:00|854.57|843.77|854.57|843.77|854.57|843.77|854.57|843.77|1
1645493290000|2022-02-22 01:28:10|854.75|843.95|854.25|843.45|854.75|843.95|854.25|843.45|2
1645493300000|2022-02-22 01:28:20|854.63|843.83|854.25|843.45|854.63|843.83|854.25|843.45|2
1645493310000|2022-02-22 01:28:30|854.63|843.83|854.65|843.85|854.65|843.85|854.37|843.57|4
1645493320000|2022-02-22 01:28:40|854.77|843.97|854.9|844.1|854.9|844.1|854.72|843.92|3
1645493330000|2022-02-22 01:28:50|855.01|844.21|854.9|844.1|855.01|844.21|854.9|844.1|2
1645493340000|2022-02-22 01:29:00|854.49|843.69|854.58|843.78|854.58|843.78|854.49|843.69|2
1645493350000|2022-02-22 01:29:10|854.7|843.9|854.7|843.9|854.7|843.9|854.7|843.9|1
1645493360000|2022-02-22 01:29:20|854.9|844.1|854.9|844.1|854.99|844.19|854.9|844.1|4
1645493370000|2022-02-22 01:29:30|855.07|844.27|855.54|844.74|855.54|844.74|855.07|844.27|3
1645493380000|2022-02-22 01:29:40|855.85|845.05|855.4|844.6|855.85|845.05|855.4|844.6|3
1645493390000|2022-02-22 01:29:50|854.9|844.1|854.9|844.1|855.27|844.47|854.9|844.1|5
1645493400000|2022-02-22 01:30:00|854.56|843.76|854.65|843.85|854.65|843.85|854.56|843.76|2
1645493410000|2022-02-22 01:30:10|854.8|844|854.7|843.9|854.8|844|854.58|843.78|5
1645493420000|2022-02-22 01:30:20|854.9|844.1|854.9|844.1|854.95|844.15|854.9|844.1|3
1645493430000|2022-02-22 01:30:30|854.35|843.55|853.9|843.1|854.6|843.8|853.9|843.1|5
1645493460000|2022-02-22 01:31:00|854.15|843.35|853.9|843.1|854.15|843.35|853.9|843.1|2
1645493470000|2022-02-22 01:31:10|854.25|843.45|855.07|844.27|855.07|844.27|854.25|843.45|8
1645493480000|2022-02-22 01:31:20|855.75|844.95|855.75|844.95|855.75|844.95|855.75|844.95|1
1645493490000|2022-02-22 01:31:30|855.85|845.05|856.27|845.47|856.55|845.75|855.85|845.05|4
1645493500000|2022-02-22 01:31:40|856.2|845.4|856.56|845.76|856.85|846.05|856.2|845.4|6
1645493520000|2022-02-22 01:32:00|856.9|846.1|856.9|846.1|856.9|846.1|856.9|846.1|1
1645493530000|2022-02-22 01:32:10|856.95|846.15|856.95|846.15|856.95|846.15|856.95|846.15|1
1645493540000|2022-02-22 01:32:20|857.2|846.4|857.2|846.4|857.2|846.4|857.2|846.4|1
1645493550000|2022-02-22 01:32:30|857.15|846.35|856.95|846.15|857.15|846.35|856.95|846.15|2
1645493570000|2022-02-22 01:32:50|857.25|846.45|857.25|846.45|857.25|846.45|857.25|846.45|1
1645493580000|2022-02-22 01:33:00|856.95|846.15|856.95|846.15|856.95|846.15|856.95|846.15|1
1645493590000|2022-02-22 01:33:10|857.25|846.45|857.9|847.1|857.9|847.1|857.25|846.45|2
1645493600000|2022-02-22 01:33:20|857.93|847.13|858.87|848.07|858.87|848.07|857.93|847.13|4
1645493610000|2022-02-22 01:33:30|858.66|847.86|858.87|848.07|858.87|848.07|858.66|847.86|4
1645493620000|2022-02-22 01:33:40|858.9|848.1|858.9|848.1|858.9|848.1|858.77|847.97|3
1645493630000|2022-02-22 01:33:50|858.55|847.75|858.05|847.25|858.55|847.75|858.05|847.25|2
1645493640000|2022-02-22 01:34:00|857.9|847.1|857.9|847.1|857.9|847.1|857.9|847.1|1
1645493660000|2022-02-22 01:34:20|858.25|847.45|858.25|847.45|858.25|847.45|858.25|847.45|1
1645493670000|2022-02-22 01:34:30|858.1|847.3|858.1|847.3|858.1|847.3|858.1|847.3|1
1645493680000|2022-02-22 01:34:40|857.9|847.1|858.9|848.1|858.9|848.1|857.9|847.1|3
1645493690000|2022-02-22 01:34:50|858.95|848.15|858.95|848.15|858.95|848.15|858.95|848.15|1
1645493700000|2022-02-22 01:35:00|859.25|848.45|858.72|847.92|859.27|848.47|858.72|847.92|7
1645493710000|2022-02-22 01:35:10|858.48|847.68|858.72|847.92|858.72|847.92|858.48|847.68|3
1645493720000|2022-02-22 01:35:20|858.85|848.05|858.72|847.92|858.85|848.05|858.72|847.92|2
1645493730000|2022-02-22 01:35:30|858.43|847.63|858.68|847.88|858.68|847.88|858.43|847.63|3
1645493740000|2022-02-22 01:35:40|858.75|847.95|858.9|848.1|859|848.2|858.75|847.95|5
1645493760000|2022-02-22 01:36:00|859.05|848.25|859.75|848.95|859.75|848.95|858.9|848.1|4
1645493770000|2022-02-22 01:36:10|859.65|848.85|859.53|848.73|859.9|849.1|859.53|848.73|5
1645493780000|2022-02-22 01:36:20|859.54|848.74|859.9|849.1|859.9|849.1|859.54|848.74|2
1645493790000|2022-02-22 01:36:30|860.05|849.25|860.07|849.27|860.07|849.27|860.05|849.25|2
1645493800000|2022-02-22 01:36:40|859.9|849.1|860.07|849.27|860.07|849.27|859.9|849.1|2
1645493810000|2022-02-22 01:36:50|860.46|849.66|860.11|849.31|860.55|849.75|859.9|849.1|8
1645493820000|2022-02-22 01:37:00|860.45|849.65|860.9|850.1|861|850.2|860.45|849.65|7
1645493830000|2022-02-22 01:37:10|860.7|849.9|860.62|849.82|860.7|849.9|860.62|849.82|3
1645493840000|2022-02-22 01:37:20|860.66|849.86|860.66|849.86|860.66|849.86|860.66|849.86|1
1645493850000|2022-02-22 01:37:30|860.81|850.01|861.03|850.23|861.18|850.38|860.81|850.01|4
1645493860000|2022-02-22 01:37:40|861.34|850.54|861.9|851.1|862.05|851.25|861.34|850.54|4
1645493870000|2022-02-22 01:37:50|862.1|851.3|862.9|852.1|862.9|852.1|862.1|851.3|4
1645493910000|2022-02-22 01:38:30|862.96|852.16|863.15|852.35|863.15|852.35|862.96|852.16|3
1645493920000|2022-02-22 01:38:40|863.35|852.55|863.88|853.08|863.88|853.08|863.35|852.55|6
1645493930000|2022-02-22 01:38:50|864.1|853.3|864.9|854.1|864.9|854.1|864.06|853.26|5
1645493940000|2022-02-22 01:39:00|864.55|853.75|864.6|853.8|864.9|854.1|864.45|853.65|5
1645493950000|2022-02-22 01:39:10|864.83|854.03|865.9|855.1|866.03|855.23|864.78|853.98|7
1645493960000|2022-02-22 01:39:20|866.03|855.23|866.79|855.99|866.79|855.99|865.9|855.1|6
1645493970000|2022-02-22 01:39:30|866.85|856.05|867.12|856.32|867.4|856.6|866.85|856.05|5
1645493980000|2022-02-22 01:39:40|866.9|856.1|868.1|857.3|868.1|857.3|866.9|856.1|11
1645493990000|2022-02-22 01:39:50|868.09|857.29|869.11|858.31|869.11|858.31|868.09|857.29|8
1645494000000|2022-02-22 01:40:00|868.91|858.11|868.91|858.11|868.91|858.11|868.91|858.11|1
1645494010000|2022-02-22 01:40:10|868.96|858.16|868.96|858.16|868.96|858.16|868.96|858.16|1
1645494020000|2022-02-22 01:40:20|868.91|858.11|868.45|857.65|868.91|858.11|868.45|857.65|2
1645494030000|2022-02-22 01:40:30|868.35|857.55|868.35|857.55|868.35|857.55|868.35|857.55|1
1645494040000|2022-02-22 01:40:40|868.4|857.6|870.58|859.78|870.58|859.78|868.4|857.6|7
1645494050000|2022-02-22 01:40:50|870.4|859.6|871.9|861.1|871.9|861.1|870.4|859.6|5
1645494060000|2022-02-22 01:41:00|872.63|861.83|871.5|860.7|872.75|861.95|871.49|860.69|8
1645494070000|2022-02-22 01:41:10|870.99|860.19|870.91|860.11|870.99|860.19|870.65|859.85|5
1645494080000|2022-02-22 01:41:20|870.9|860.1|870.9|860.1|870.9|860.1|870.9|860.1|1
1645494090000|2022-02-22 01:41:30|870.94|860.14|870.94|860.14|870.98|860.18|870.9|860.1|4
1645494100000|2022-02-22 01:41:40|871.05|860.25|870.9|860.1|871.05|860.25|870.9|860.1|2
1645494110000|2022-02-22 01:41:50|870.82|860.02|869.51|858.71|870.82|860.02|869.51|858.71|8
1645494120000|2022-02-22 01:42:00|869.2|858.4|870.55|859.75|870.55|859.75|869.03|858.23|9
1645494130000|2022-02-22 01:42:10|870.6|859.8|870.96|860.16|870.96|860.16|870.55|859.75|6
1645494140000|2022-02-22 01:42:20|870.9|860.1|872.15|861.35|872.15|861.35|870.9|860.1|11
1645494150000|2022-02-22 01:42:30|871.9|861.1|871.9|861.1|872|861.2|871.9|861.1|4
1645494160000|2022-02-22 01:42:40|871.7|860.9|870.9|860.1|871.7|860.9|870.9|860.1|6
1645494170000|2022-02-22 01:42:50|871|860.2|871.97|861.17|872.04|861.24|871|860.2|10
1645494180000|2022-02-22 01:43:00|871.98|861.18|872.19|861.39|872.24|861.44|871.93|861.13|6
1645494190000|2022-02-22 01:43:10|872.24|861.44|871.6|860.8|872.24|861.44|871.6|860.8|7
1645494200000|2022-02-22 01:43:20|871.35|860.55|871.4|860.6|871.96|861.16|871.35|860.55|7
1645494210000|2022-02-22 01:43:30|870.9|860.1|870.9|860.1|871.28|860.48|870.9|860.1|5
1645494220000|2022-02-22 01:43:40|870.88|860.08|870.9|860.1|871|860.2|870.88|860.08|3
1645494230000|2022-02-22 01:43:50|870.88|860.08|870.9|860.1|871.29|860.49|870.85|860.05|8
1645494240000|2022-02-22 01:44:00|870.8|860|870.48|859.68|870.8|860|870.48|859.68|4
1645494250000|2022-02-22 01:44:10|870.1|859.3|870.1|859.3|870.1|859.3|870.1|859.3|1
1645494260000|2022-02-22 01:44:20|870.3|859.5|870.72|859.92|870.72|859.92|870.3|859.5|2
1645494270000|2022-02-22 01:44:30|870.3|859.5|869.51|858.71|870.3|859.5|869.51|858.71|2
1645494280000|2022-02-22 01:44:40|869.58|858.78|869.4|858.6|869.58|858.78|869.21|858.41|3
1645494290000|2022-02-22 01:44:50|869.41|858.61|869.9|859.1|869.9|859.1|869.4|858.6|3
1645494300000|2022-02-22 01:45:00|870|859.2|869.51|858.71|870.05|859.25|869.51|858.71|8
1645494310000|2022-02-22 01:45:10|869.4|858.6|869.9|859.1|869.9|859.1|869.01|858.21|9
1645494320000|2022-02-22 01:45:20|869.85|859.05|870.3|859.5|870.35|859.55|869.85|859.05|5
1645494330000|2022-02-22 01:45:30|869.95|859.15|870.05|859.25|870.05|859.25|869.95|859.15|2
1645494340000|2022-02-22 01:45:40|869.75|858.95|869.7|858.9|869.75|858.95|869.7|858.9|2
1645494350000|2022-02-22 01:45:50|869.9|859.1|869.9|859.1|869.9|859.1|869.9|859.1|1
1645494360000|2022-02-22 01:46:00|869.6|858.8|869.9|859.1|869.9|859.1|869.6|858.8|2
1645494370000|2022-02-22 01:46:10|869.3|858.5|869.09|858.29|869.3|858.5|869.09|858.29|2
1645494380000|2022-02-22 01:46:20|868.95|858.15|868.9|858.1|868.95|858.15|868.61|857.81|4
1645494390000|2022-02-22 01:46:30|868.45|857.65|867.9|857.1|868.45|857.65|867.9|857.1|3
1645494400000|2022-02-22 01:46:40|867.4|856.6|866.9|856.1|867.4|856.6|866.9|856.1|2
1645494410000|2022-02-22 01:46:50|866.85|856.05|866.85|856.05|866.85|856.05|866.85|856.05|1
1645494570000|2022-02-22 01:49:30|865.9|855.1|866.11|855.31|866.11|855.31|865.9|855.1|2
1645494590000|2022-02-22 01:49:50|865.61|854.81|865.9|855.1|865.9|855.1|865.61|854.81|2
1645494640000|2022-02-22 01:50:40|865.4|854.6|865.4|854.6|865.4|854.6|865.4|854.6|1
1645494670000|2022-02-22 01:51:10|865.9|855.1|865.9|855.1|865.9|855.1|865.9|855.1|1
1645494690000|2022-02-22 01:51:30|865.1|854.3|864.59|853.79|865.1|854.3|864.59|853.79|2
1645494700000|2022-02-22 01:51:40|864.09|853.29|864.09|853.29|864.09|853.29|864.09|853.29|1
1645494710000|2022-02-22 01:51:50|863.4|852.6|863.4|852.6|863.4|852.6|862.67|851.87|6
1645494770000|2022-02-22 01:52:50|863.61|852.81|863.7|852.9|863.7|852.9|863.61|852.81|2
1645494780000|2022-02-22 01:53:00|863.5|852.7|863|852.2|863.5|852.7|863|852.2|4
1645494790000|2022-02-22 01:53:10|862.9|852.1|862.9|852.1|862.9|852.1|862.9|852.1|1
1645494800000|2022-02-22 01:53:20|863.03|852.23|863.03|852.23|863.03|852.23|863.03|852.23|1
1645494810000|2022-02-22 01:53:30|863.1|852.3|863.69|852.89|863.69|852.89|863.1|852.3|4
1645494820000|2022-02-22 01:53:40|863.9|853.1|863.9|853.1|863.9|853.1|863.9|853.1|1
1645494840000|2022-02-22 01:54:00|864.02|853.22|864.02|853.22|864.02|853.22|864.02|853.22|1
1645494850000|2022-02-22 01:54:10|864.01|853.21|863.9|853.1|864.33|853.53|863.9|853.1|4
1645494860000|2022-02-22 01:54:20|863.7|852.9|863.4|852.6|863.7|852.9|863.4|852.6|3
1645494880000|2022-02-22 01:54:40|862.9|852.1|863.2|852.4|863.2|852.4|862.9|852.1|5
1645494890000|2022-02-22 01:54:50|863.7|852.9|863.7|852.9|863.7|852.9|863.7|852.9|1
1645494900000|2022-02-22 01:55:00|863.9|853.1|863.9|853.1|863.9|853.1|863.9|853.1|1
1645494910000|2022-02-22 01:55:10|864.08|853.28|864.28|853.48|864.4|853.6|863.9|853.1|5
1645494920000|2022-02-22 01:55:20|864.3|853.5|864.28|853.48|864.3|853.5|864.28|853.48|2
1645494930000|2022-02-22 01:55:30|863.9|853.1|863.9|853.1|863.9|853.1|863.9|853.1|1
1645494940000|2022-02-22 01:55:40|863.8|853|862.62|851.82|863.8|853|862.62|851.82|4
1645494950000|2022-02-22 01:55:50|862.9|852.1|862.03|851.23|862.9|852.1|861.9|851.1|5
1645494960000|2022-02-22 01:56:00|862.1|851.3|862.1|851.3|862.1|851.3|862.1|851.3|1
1645494970000|2022-02-22 01:56:10|862.25|851.45|862.9|852.1|862.9|852.1|862.25|851.45|3
1645494980000|2022-02-22 01:56:20|863.18|852.38|863.9|853.1|863.9|853.1|863.18|852.38|7
1645495000000|2022-02-22 01:56:40|863.95|853.15|863.53|852.73|863.95|853.15|863.36|852.56|6
1645495010000|2022-02-22 01:56:50|863.34|852.54|863.9|853.1|863.9|853.1|863.34|852.54|3
1645495020000|2022-02-22 01:57:00|863.95|853.15|863.9|853.1|863.96|853.16|863.9|853.1|3
1645495030000|2022-02-22 01:57:10|863.5|852.7|863.43|852.63|863.5|852.7|863.43|852.63|2
1645495040000|2022-02-22 01:57:20|863.8|853|863.8|853|863.8|853|863.8|853|1
1645495050000|2022-02-22 01:57:30|863.55|852.75|863.3|852.5|863.55|852.75|863.3|852.5|2
1645495060000|2022-02-22 01:57:40|863.48|852.68|863.48|852.68|863.48|852.68|863.48|852.68|1
1645495070000|2022-02-22 01:57:50|863.53|852.73|863.65|852.85|863.65|852.85|863.53|852.73|2
1645495080000|2022-02-22 01:58:00|863.8|853|863.8|853|863.8|853|863.8|853|1
1645495090000|2022-02-22 01:58:10|863.9|853.1|863.9|853.1|864.15|853.35|863.9|853.1|6
1645495130000|2022-02-22 01:58:50|863.98|853.18|864.57|853.77|864.57|853.77|863.9|853.1|6
1645495140000|2022-02-22 01:59:00|864.69|853.89|864.9|854.1|865.26|854.46|864.69|853.89|6
1645495150000|2022-02-22 01:59:10|865.12|854.32|866.01|855.21|866.01|855.21|865.12|854.32|5
1645495160000|2022-02-22 01:59:20|865.9|855.1|865.9|855.1|865.9|855.1|865.9|855.1|1
1645495170000|2022-02-22 01:59:30|865.4|854.6|865.4|854.6|865.4|854.6|865.4|854.6|1
1645495180000|2022-02-22 01:59:40|864.9|854.1|864.9|854.1|864.9|854.1|864.9|854.1|1
1645495190000|2022-02-22 01:59:50|864.96|854.16|865.53|854.73|865.53|854.73|864.9|854.1|8
1645495200000|2022-02-22 02:00:00|865.85|855.05|865.85|855.05|865.85|855.05|865.85|855.05|1
1645495210000|2022-02-22 02:00:10|865.45|854.65|864.9|854.1|865.45|854.65|864.9|854.1|5
1645495230000|2022-02-22 02:00:30|864.65|853.85|863.9|853.1|864.65|853.85|863.9|853.1|3
1645495240000|2022-02-22 02:00:40|863.8|853|863.8|853|863.8|853|863.8|853|1
1645495260000|2022-02-22 02:01:00|863.75|852.95|862.9|852.1|863.75|852.95|862.9|852.1|3
1645495270000|2022-02-22 02:01:10|862.63|851.83|862.7|851.9|862.9|852.1|862.63|851.83|5
1645495290000|2022-02-22 02:01:30|862.8|852|862.03|851.23|862.8|852|862.03|851.23|5
1645495300000|2022-02-22 02:01:40|862.1|851.3|862.1|851.3|862.1|851.3|862.1|851.3|1
1645495320000|2022-02-22 02:02:00|862.15|851.35|862.93|852.13|862.93|852.13|862.15|851.35|3
1645495330000|2022-02-22 02:02:10|862.73|851.93|862.43|851.63|862.73|851.93|862.43|851.63|2
1645495340000|2022-02-22 02:02:20|861.9|851.1|860.9|850.1|861.9|851.1|860.9|850.1|6
1645495350000|2022-02-22 02:02:30|860.31|849.51|860.28|849.48|860.65|849.85|859.9|849.1|7
1645495360000|2022-02-22 02:02:40|859.9|849.1|859.9|849.1|859.9|849.1|859.9|849.1|1
1645495380000|2022-02-22 02:03:00|859.82|849.02|859.8|849|859.82|849.02|859.8|849|2
1645495390000|2022-02-22 02:03:10|859.1|848.3|858.9|848.1|859.1|848.3|858.9|848.1|2
1645495400000|2022-02-22 02:03:20|858.8|848|858.99|848.19|858.99|848.19|858.7|847.9|5
1645495410000|2022-02-22 02:03:30|858.88|848.08|859.9|849.1|859.9|849.1|858.88|848.08|4
1645495420000|2022-02-22 02:03:40|859.65|848.85|859.65|848.85|859.65|848.85|859.65|848.85|1
1645495430000|2022-02-22 02:03:50|859.35|848.55|859.25|848.45|859.35|848.55|859.25|848.45|2
1645495440000|2022-02-22 02:04:00|858.9|848.1|858.9|848.1|858.9|848.1|858.9|848.1|1
1645495460000|2022-02-22 02:04:20|858.8|848|858.9|848.1|858.9|848.1|858.8|848|2
1645495470000|2022-02-22 02:04:30|858.8|848|858.6|847.8|858.8|848|858.2|847.4|5
1645495480000|2022-02-22 02:04:40|858.58|847.78|858.7|847.9|858.7|847.9|858.58|847.78|3
1645495490000|2022-02-22 02:04:50|858.82|848.02|859.9|849.1|859.9|849.1|858.82|848.02|7
1645495500000|2022-02-22 02:05:00|859.28|848.48|860.4|849.6|860.5|849.7|859.28|848.48|8
1645495510000|2022-02-22 02:05:10|860.51|849.71|860.77|849.97|860.9|850.1|860.51|849.71|7
1645495520000|2022-02-22 02:05:20|860.9|850.1|860.9|850.1|860.9|850.1|860.9|850.1|1
1645495530000|2022-02-22 02:05:30|860.3|849.5|860.3|849.5|860.4|849.6|860.15|849.35|6
1645495540000|2022-02-22 02:05:40|860.15|849.35|859.9|849.1|860.15|849.35|859.9|849.1|2
1645495550000|2022-02-22 02:05:50|860.43|849.63|861.03|850.23|861.03|850.23|860.43|849.63|4
1645495560000|2022-02-22 02:06:00|860.9|850.1|860.9|850.1|860.99|850.19|860.9|850.1|3
1645495570000|2022-02-22 02:06:10|861.15|850.35|861.8|851|861.8|851|861.15|850.35|3
1645495580000|2022-02-22 02:06:20|861.57|850.77|861.7|850.9|861.8|851|861.57|850.77|4
1645495590000|2022-02-22 02:06:30|861.8|851|861.8|851|861.8|851|861.8|851|1
1645495600000|2022-02-22 02:06:40|861.9|851.1|861.9|851.1|862.03|851.23|861.9|851.1|3
1645495610000|2022-02-22 02:06:50|862.12|851.32|862.8|852|862.8|852|862.12|851.32|3
1645495620000|2022-02-22 02:07:00|862.9|852.1|863.75|852.95|863.75|852.95|862.9|852.1|4
1645495630000|2022-02-22 02:07:10|863.85|853.05|863.54|852.74|863.85|853.05|863.54|852.74|2
1645495640000|2022-02-22 02:07:20|863.25|852.45|862.85|852.05|863.25|852.45|862.85|852.05|4
1645495650000|2022-02-22 02:07:30|862.9|852.1|862.9|852.1|862.9|852.1|862.9|852.1|1
1645495660000|2022-02-22 02:07:40|863.7|852.9|863.4|852.6|863.7|852.9|863.38|852.58|3
1645495680000|2022-02-22 02:08:00|863.55|852.75|863.9|853.1|864.19|853.39|863.55|852.75|6
1645495710000|2022-02-22 02:08:30|863.5|852.7|862.9|852.1|863.5|852.7|862.9|852.1|3
1645495720000|2022-02-22 02:08:40|862.61|851.81|861.4|850.6|862.7|851.9|861.4|850.6|6
1645495730000|2022-02-22 02:08:50|860.85|850.05|861.17|850.37|861.65|850.85|860.85|850.05|7
1645495740000|2022-02-22 02:09:00|860.9|850.1|860.4|849.6|860.9|850.1|860.4|849.6|2
1645495760000|2022-02-22 02:09:20|859.9|849.1|860.4|849.6|860.4|849.6|859.9|849.1|3
1645495770000|2022-02-22 02:09:30|860.9|850.1|860.83|850.03|860.9|850.1|860.82|850.02|3
1645495780000|2022-02-22 02:09:40|861.05|850.25|860.9|850.1|861.25|850.45|860.9|850.1|3
1645495800000|2022-02-22 02:10:00|861.21|850.41|860.9|850.1|861.21|850.41|860.9|850.1|2
1645495810000|2022-02-22 02:10:10|860.96|850.16|860.9|850.1|860.96|850.16|860.9|850.1|2
1645495820000|2022-02-22 02:10:20|860.4|849.6|860.4|849.6|860.4|849.6|860.4|849.6|1
1645495830000|2022-02-22 02:10:30|859.9|849.1|859.9|849.1|859.9|849.1|859.9|849.1|1
1645495840000|2022-02-22 02:10:40|859.1|848.3|859.1|848.3|859.1|848.3|859.1|848.3|1
1645495860000|2022-02-22 02:11:00|858.9|848.1|858.9|848.1|858.9|848.1|858.9|848.1|1
1645495870000|2022-02-22 02:11:10|858.8|848|858.85|848.05|858.85|848.05|858.8|848|2
1645495880000|2022-02-22 02:11:20|858.9|848.1|858.9|848.1|858.9|848.1|858.9|848.1|1
1645495890000|2022-02-22 02:11:30|859.15|848.35|858.9|848.1|859.15|848.35|858.9|848.1|2
1645495920000|2022-02-22 02:12:00|858.8|848|857.9|847.1|858.8|848|857.9|847.1|3
1645495940000|2022-02-22 02:12:20|857.4|846.6|856.9|846.1|857.4|846.6|856.9|846.1|2
1645495950000|2022-02-22 02:12:30|856.97|846.17|857.8|847|857.8|847|856.97|846.17|6
1645495960000|2022-02-22 02:12:40|857.54|846.74|857.7|846.9|857.7|846.9|857.54|846.74|2
1645495970000|2022-02-22 02:12:50|857.79|846.99|857.9|847.1|857.9|847.1|857.79|846.99|2
1645495980000|2022-02-22 02:13:00|857.65|846.85|857.9|847.1|858|847.2|857.51|846.71|6
1645495990000|2022-02-22 02:13:10|858.15|847.35|858.4|847.6|858.4|847.6|858|847.2|3
1645496000000|2022-02-22 02:13:20|858.7|847.9|857.9|847.1|858.7|847.9|857.76|846.96|5
1645496010000|2022-02-22 02:13:30|857.75|846.95|857.55|846.75|857.9|847.1|857.45|846.65|5
1645496030000|2022-02-22 02:13:50|857.85|847.05|857.85|847.05|857.85|847.05|857.85|847.05|1
1645496040000|2022-02-22 02:14:00|857.8|847|857.4|846.6|857.8|847|857.4|846.6|3
1645496050000|2022-02-22 02:14:10|857|846.2|857|846.2|857|846.2|857|846.2|1
1645496060000|2022-02-22 02:14:20|856.9|846.1|857|846.2|857|846.2|856.9|846.1|2
1645496070000|2022-02-22 02:14:30|856.9|846.1|857.9|847.1|857.9|847.1|856.9|846.1|3
1645496090000|2022-02-22 02:14:50|857.95|847.15|858.75|847.95|858.75|847.95|857.9|847.1|4
1645496100000|2022-02-22 02:15:00|858.4|847.6|858.4|847.6|858.4|847.6|858.4|847.6|1
1645496110000|2022-02-22 02:15:10|857.8|847|857.9|847.1|857.9|847.1|857.8|847|3
1645496120000|2022-02-22 02:15:20|858.12|847.32|858.8|848|858.8|848|858.12|847.32|5
1645496130000|2022-02-22 02:15:30|858.85|848.05|859.64|848.84|859.64|848.84|858.85|848.05|7
1645496140000|2022-02-22 02:15:40|859.9|849.1|860.9|850.1|860.9|850.1|859.85|849.05|5
1645496160000|2022-02-22 02:16:00|861.15|850.35|860.9|850.1|861.15|850.35|860.9|850.1|6
1645496170000|2022-02-22 02:16:10|860.4|849.6|860.4|849.6|860.4|849.6|860.4|849.6|1
1645496190000|2022-02-22 02:16:30|860.3|849.5|859.9|849.1|860.31|849.51|859.9|849.1|3
1645496210000|2022-02-22 02:16:50|859.99|849.19|859.99|849.19|859.99|849.19|859.99|849.19|1
1645496220000|2022-02-22 02:17:00|860.01|849.21|859.9|849.1|860.01|849.21|859.9|849.1|2
1645496230000|2022-02-22 02:17:10|859.7|848.9|859.49|848.69|859.7|848.9|859.49|848.69|2
1645496240000|2022-02-22 02:17:20|859.69|848.89|857.7|846.9|859.8|849|857.7|846.9|14
1645496250000|2022-02-22 02:17:30|857.84|847.04|857.65|846.85|857.84|847.04|857.65|846.85|3
1645496260000|2022-02-22 02:17:40|857.75|846.95|857.75|846.95|857.75|846.95|857.75|846.95|1
1645496270000|2022-02-22 02:17:50|857.65|846.85|857.54|846.74|857.65|846.85|857.54|846.74|3
1645496280000|2022-02-22 02:18:00|856.95|846.15|856.9|846.1|856.95|846.15|856.9|846.1|2
1645496290000|2022-02-22 02:18:10|856.7|845.9|856.78|845.98|856.78|845.98|856.7|845.9|4
1645496300000|2022-02-22 02:18:20|856.7|845.9|856.9|846.1|857.33|846.53|856.7|845.9|5
1645496310000|2022-02-22 02:18:30|857.43|846.63|856.9|846.1|857.43|846.63|856.9|846.1|3
1645496330000|2022-02-22 02:18:50|856.99|846.19|857.15|846.35|857.6|846.8|856.99|846.19|4
1645496340000|2022-02-22 02:19:00|857.3|846.5|857.9|847.1|857.9|847.1|857.3|846.5|6
1645496360000|2022-02-22 02:19:20|857.85|847.05|857.85|847.05|857.85|847.05|857.85|847.05|1
1645496390000|2022-02-22 02:19:50|857.9|847.1|857.9|847.1|857.9|847.1|857.9|847.1|1
1645496400000|2022-02-22 02:20:00|857.93|847.13|857.9|847.1|857.93|847.13|857.9|847.1|2
1645496410000|2022-02-22 02:20:10|858.05|847.25|858.4|847.6|858.4|847.6|857.9|847.1|3
1645496440000|2022-02-22 02:20:40|858.06|847.26|857.9|847.1|858.06|847.26|857.9|847.1|2
1645496460000|2022-02-22 02:21:00|858.03|847.23|858.03|847.23|858.03|847.23|858.03|847.23|1
1645496470000|2022-02-22 02:21:10|858.06|847.26|857.9|847.1|858.06|847.26|857.9|847.1|2
1645496480000|2022-02-22 02:21:20|858.08|847.28|858.08|847.28|858.08|847.28|857.9|847.1|3
1645496490000|2022-02-22 02:21:30|857.9|847.1|857.9|847.1|857.9|847.1|857.9|847.1|1
1645496510000|2022-02-22 02:21:50|858.07|847.27|857.9|847.1|858.07|847.27|857.9|847.1|2
1645496520000|2022-02-22 02:22:00|858.06|847.26|858.9|848.1|858.9|848.1|858.06|847.26|3
1645496540000|2022-02-22 02:22:20|858.62|847.82|858.63|847.83|858.65|847.85|858.4|847.6|6
1645496550000|2022-02-22 02:22:30|858.65|847.85|858.63|847.83|858.65|847.85|858.63|847.83|2
1645496560000|2022-02-22 02:22:40|858.65|847.85|857.9|847.1|858.65|847.85|857.9|847.1|4
1645496570000|2022-02-22 02:22:50|857.6|846.8|857.35|846.55|857.6|846.8|857.35|846.55|4
1645496580000|2022-02-22 02:23:00|857.3|846.5|857.3|846.5|857.3|846.5|857.3|846.5|1
1645496590000|2022-02-22 02:23:10|857.05|846.25|856.2|845.4|857.05|846.25|856.2|845.4|5
1645496600000|2022-02-22 02:23:20|855.9|845.1|855.9|845.1|855.9|845.1|855.9|845.1|1
1645496610000|2022-02-22 02:23:30|855.8|845|855.7|844.9|855.8|845|855.68|844.88|3
1645496620000|2022-02-22 02:23:40|855.6|844.8|855.05|844.25|855.6|844.8|855.05|844.25|4
1645496630000|2022-02-22 02:23:50|854.9|844.1|854.4|843.6|854.9|844.1|854.4|843.6|3
1645496640000|2022-02-22 02:24:00|854.6|843.8|854.9|844.1|854.9|844.1|854.6|843.8|2
1645496650000|2022-02-22 02:24:10|854.7|843.9|854.4|843.6|854.7|843.9|854.4|843.6|2
1645496660000|2022-02-22 02:24:20|853.9|843.1|853.9|843.1|853.9|843.1|853.9|843.1|1
1645496670000|2022-02-22 02:24:30|854.15|843.35|854.65|843.85|854.65|843.85|854.15|843.35|2
1645496690000|2022-02-22 02:24:50|854.72|843.92|854.9|844.1|855.4|844.6|854.72|843.92|6
1645496700000|2022-02-22 02:25:00|855.12|844.32|854.9|844.1|855.12|844.32|854.9|844.1|2
1645496720000|2022-02-22 02:25:20|855.3|844.5|855.77|844.97|855.77|844.97|855.3|844.5|5
1645496730000|2022-02-22 02:25:30|855.9|845.1|856.75|845.95|856.75|845.95|855.9|845.1|2
1645496740000|2022-02-22 02:25:40|856.4|845.6|856.9|846.1|856.9|846.1|856.4|845.6|3
1645496780000|2022-02-22 02:26:20|856.4|845.6|856.4|845.6|856.4|845.6|856.4|845.6|1
1645496790000|2022-02-22 02:26:30|855.95|845.15|855.95|845.15|855.95|845.15|855.95|845.15|1
1645496800000|2022-02-22 02:26:40|855.9|845.1|855.4|844.6|855.9|845.1|855.4|844.6|2
1645496810000|2022-02-22 02:26:50|855|844.2|854.9|844.1|855|844.2|854.8|844|4
1645496820000|2022-02-22 02:27:00|854.8|844|854.1|843.3|854.8|844|854.1|843.3|2
1645496830000|2022-02-22 02:27:10|854.64|843.84|855.05|844.25|855.55|844.75|854.64|843.84|6
1645496850000|2022-02-22 02:27:30|855.08|844.28|854.9|844.1|855.1|844.3|854.9|844.1|4
1645496860000|2022-02-22 02:27:40|855.05|844.25|855.05|844.25|855.05|844.25|855.05|844.25|1
1645496870000|2022-02-22 02:27:50|854.9|844.1|854.9|844.1|854.9|844.1|854.9|844.1|1
1645496890000|2022-02-22 02:28:10|854.62|843.82|854.39|843.59|854.62|843.82|854.39|843.59|5
1645496900000|2022-02-22 02:28:20|854.49|843.69|853.9|843.1|854.49|843.69|853.9|843.1|5
1645496910000|2022-02-22 02:28:30|853.64|842.84|853.55|842.75|853.9|843.1|853.55|842.75|4
1645496920000|2022-02-22 02:28:40|853.54|842.74|853.05|842.25|853.63|842.83|853.05|842.25|7
1645496930000|2022-02-22 02:28:50|853.3|842.5|853.3|842.5|853.3|842.5|853.3|842.5|1
1645496940000|2022-02-22 02:29:00|853.05|842.25|853.02|842.22|853.2|842.4|852.9|842.1|8
1645496950000|2022-02-22 02:29:10|853.35|842.55|853.52|842.72|853.85|843.05|853.35|842.55|3
1645496960000|2022-02-22 02:29:20|853.02|842.22|852.76|841.96|853.02|842.22|852.76|841.96|4
1645496970000|2022-02-22 02:29:30|852.56|841.76|852.59|841.79|852.59|841.79|851.9|841.1|6
1645496980000|2022-02-22 02:29:40|852.15|841.35|851.9|841.1|852.4|841.6|851.9|841.1|4
1645497000000|2022-02-22 02:30:00|851.73|840.93|852.54|841.74|852.54|841.74|851.73|840.93|8
1645497010000|2022-02-22 02:30:10|852.62|841.82|853.05|842.25|853.4|842.6|852.62|841.82|6
1645497020000|2022-02-22 02:30:20|853.15|842.35|852.81|842.01|853.15|842.35|852.4|841.6|6
1645497030000|2022-02-22 02:30:30|852.86|842.06|852.1|841.3|852.9|842.1|852.02|841.22|12
1645497050000|2022-02-22 02:30:50|852.6|841.8|852.9|842.1|852.9|842.1|852.6|841.8|2
1645497060000|2022-02-22 02:31:00|852.66|841.86|852.85|842.05|853.16|842.36|852.4|841.6|14
1645497070000|2022-02-22 02:31:10|852.9|842.1|853.58|842.78|853.58|842.78|852.9|842.1|3
1645497080000|2022-02-22 02:31:20|853.66|842.86|853.9|843.1|854.01|843.21|853.66|842.86|6
1645497090000|2022-02-22 02:31:30|853.62|842.82|853.4|842.6|853.62|842.82|853.4|842.6|2
1645497100000|2022-02-22 02:31:40|853.65|842.85|853.65|842.85|853.65|842.85|853.65|842.85|1
1645497110000|2022-02-22 02:31:50|853.45|842.65|853.55|842.75|853.55|842.75|853.45|842.65|2
1645497120000|2022-02-22 02:32:00|853.3|842.5|853.9|843.1|854.04|843.24|853|842.2|10
1645497130000|2022-02-22 02:32:10|853.96|843.16|854.03|843.23|854.03|843.23|853.96|843.16|2
1645497140000|2022-02-22 02:32:20|853.9|843.1|854.9|844.1|854.9|844.1|853.9|843.1|5
1645497160000|2022-02-22 02:32:40|855.25|844.45|855.25|844.45|855.25|844.45|855.25|844.45|1
1645497170000|2022-02-22 02:32:50|855.2|844.4|855.03|844.23|855.2|844.4|855.03|844.23|2
1645497180000|2022-02-22 02:33:00|855.2|844.4|855.03|844.23|855.2|844.4|855.03|844.23|2
1645497200000|2022-02-22 02:33:20|855.27|844.47|854.89|844.09|855.4|844.6|854.78|843.98|7
1645497210000|2022-02-22 02:33:30|854.55|843.75|854.87|844.07|854.87|844.07|854.55|843.75|3
1645497240000|2022-02-22 02:34:00|855.01|844.21|855.2|844.4|855.2|844.4|854.9|844.1|9
1645497250000|2022-02-22 02:34:10|855.07|844.27|854.9|844.1|855.07|844.27|854.9|844.1|2
1645497270000|2022-02-22 02:34:30|855.07|844.27|855.4|844.6|855.4|844.6|855.07|844.27|2
1645497280000|2022-02-22 02:34:40|855.2|844.4|855.2|844.4|855.2|844.4|855.2|844.4|1
1645497290000|2022-02-22 02:34:50|855.05|844.25|855.38|844.58|855.38|844.58|855.05|844.25|2
1645497300000|2022-02-22 02:35:00|855.47|844.67|855.47|844.67|855.47|844.67|855.47|844.67|1
1645497310000|2022-02-22 02:35:10|855.52|844.72|856.7|845.9|856.7|845.9|855.23|844.43|11
1645497320000|2022-02-22 02:35:20|856.9|846.1|856.75|845.95|856.9|846.1|856.74|845.94|6
1645497330000|2022-02-22 02:35:30|856.6|845.8|856.75|845.95|856.75|845.95|856.48|845.68|4
1645497340000|2022-02-22 02:35:40|856.69|845.89|856.69|845.89|856.69|845.89|856.69|845.89|1
1645497350000|2022-02-22 02:35:50|856.9|846.1|856.9|846.1|857.1|846.3|856.9|846.1|3
1645497360000|2022-02-22 02:36:00|857.02|846.22|857.02|846.22|857.02|846.22|857.02|846.22|1
1645497370000|2022-02-22 02:36:10|857.23|846.43|857.2|846.4|857.23|846.43|857|846.2|3
1645497380000|2022-02-22 02:36:20|857.4|846.6|857.4|846.6|857.4|846.6|857.4|846.6|1
1645497410000|2022-02-22 02:36:50|857.37|846.57|857.9|847.1|857.9|847.1|857.37|846.57|2
1645497420000|2022-02-22 02:37:00|858|847.2|857.9|847.1|858.05|847.25|857.9|847.1|3
1645497430000|2022-02-22 02:37:10|857.7|846.9|857.2|846.4|857.7|846.9|857.2|846.4|2
1645497450000|2022-02-22 02:37:30|857.02|846.22|857|846.2|857.02|846.22|857|846.2|2
1645497500000|2022-02-22 02:38:20|857.02|846.22|857.02|846.22|857.02|846.22|856.95|846.15|3
1645497520000|2022-02-22 02:38:40|857.25|846.45|857.25|846.45|857.25|846.45|857.25|846.45|1
1645497530000|2022-02-22 02:38:50|857.15|846.35|857.15|846.35|857.15|846.35|857.15|846.35|1
1645497540000|2022-02-22 02:39:00|856.9|846.1|856.8|846|856.9|846.1|856.8|846|6
1645497560000|2022-02-22 02:39:20|856.88|846.08|857.36|846.56|857.36|846.56|856.88|846.08|3
1645497580000|2022-02-22 02:39:40|857.25|846.45|857.2|846.4|857.25|846.45|857.2|846.4|2
1645497610000|2022-02-22 02:40:10|857.4|846.6|857.9|847.1|857.9|847.1|857.4|846.6|3
1645497620000|2022-02-22 02:40:20|857.94|847.14|857.94|847.14|857.94|847.14|857.94|847.14|1
1645497630000|2022-02-22 02:40:30|857.9|847.1|857.25|846.45|857.9|847.1|857.25|846.45|3
1645497640000|2022-02-22 02:40:40|856.9|846.1|856.34|845.54|856.9|846.1|855.97|845.17|7
1645497650000|2022-02-22 02:40:50|855.97|845.17|855.97|845.17|855.97|845.17|855.97|845.17|1
1645497660000|2022-02-22 02:41:00|856.22|845.42|856.24|845.44|856.45|845.65|856.17|845.37|6
1645497670000|2022-02-22 02:41:10|856.21|845.41|856.29|845.49|856.65|845.85|856.21|845.41|7
1645497680000|2022-02-22 02:41:20|856.61|845.81|856.09|845.29|856.61|845.81|856.09|845.29|4
1645497690000|2022-02-22 02:41:30|856.49|845.69|855.99|845.19|856.49|845.69|855.99|845.19|5
1645497710000|2022-02-22 02:41:50|856.25|845.45|856.25|845.45|856.25|845.45|856.25|845.45|1
1645497720000|2022-02-22 02:42:00|856.15|845.35|856.25|845.45|856.25|845.45|856.15|845.35|3
1645497730000|2022-02-22 02:42:10|856.65|845.85|856.62|845.82|856.72|845.92|856.48|845.68|5
1645497750000|2022-02-22 02:42:30|856.05|845.25|856.05|845.25|856.05|845.25|856.05|845.25|1
1645497770000|2022-02-22 02:42:50|856.1|845.3|856.25|845.45|856.25|845.45|856.1|845.3|2
1645497780000|2022-02-22 02:43:00|856.75|845.95|856.68|845.88|856.85|846.05|856.68|845.88|3
1645497790000|2022-02-22 02:43:10|856.59|845.79|856.59|845.79|856.59|845.79|856.59|845.79|1
1645497800000|2022-02-22 02:43:20|856.75|845.95|856.05|845.25|856.75|845.95|856.05|845.25|2
1645497810000|2022-02-22 02:43:30|856.15|845.35|856.15|845.35|856.15|845.35|856.15|845.35|1
1645497820000|2022-02-22 02:43:40|856.05|845.25|856.05|845.25|856.05|845.25|856.05|845.25|1
1645497830000|2022-02-22 02:43:50|856|845.2|855.9|845.1|856|845.2|855.9|845.1|2
1645497840000|2022-02-22 02:44:00|856.15|845.35|856.15|845.35|856.15|845.35|856.15|845.35|1
1645497860000|2022-02-22 02:44:20|856.4|845.6|856.8|846|856.8|846|856.4|845.6|2
1645497870000|2022-02-22 02:44:30|856.65|845.85|856.55|845.75|856.65|845.85|856.55|845.75|4
1645497880000|2022-02-22 02:44:40|856.41|845.61|856|845.2|856.41|845.61|856|845.2|3
1645497890000|2022-02-22 02:44:50|855.99|845.19|856.64|845.84|856.7|845.9|855.99|845.19|4
1645497910000|2022-02-22 02:45:10|856.7|845.9|856.9|846.1|856.9|846.1|856.7|845.9|2
1645497930000|2022-02-22 02:45:30|857.2|846.4|857.7|846.9|857.7|846.9|857.2|846.4|2
1645497950000|2022-02-22 02:45:50|857.61|846.81|857.7|846.9|857.7|846.9|857.61|846.81|2
1645497960000|2022-02-22 02:46:00|857.66|846.86|857.66|846.86|857.66|846.86|857.66|846.86|1
1645497970000|2022-02-22 02:46:10|857.75|846.95|857.48|846.68|857.75|846.95|857.48|846.68|2
1645497980000|2022-02-22 02:46:20|857.3|846.5|857.66|846.86|857.66|846.86|857.3|846.5|2
1645497990000|2022-02-22 02:46:30|857.75|846.95|857.96|847.16|857.96|847.16|857.52|846.72|5
1645498060000|2022-02-22 02:47:40|857.95|847.15|857.95|847.15|857.95|847.15|857.95|847.15|1
1645498070000|2022-02-22 02:47:50|858|847.2|858.4|847.6|858.4|847.6|858|847.2|4
1645498080000|2022-02-22 02:48:00|858.33|847.53|858.45|847.65|858.45|847.65|858.33|847.53|2
1645498090000|2022-02-22 02:48:10|858.23|847.43|857.9|847.1|858.23|847.43|857.9|847.1|3
1645498100000|2022-02-22 02:48:20|857.63|846.83|857.9|847.1|857.9|847.1|857.63|846.83|3
1645498140000|2022-02-22 02:49:00|857.1|846.3|857.05|846.25|857.1|846.3|857.05|846.25|2
1645498150000|2022-02-22 02:49:10|856.9|846.1|856.85|846.05|856.9|846.1|856.85|846.05|2
1645498160000|2022-02-22 02:49:20|856.5|845.7|856.7|845.9|856.8|846|856.5|845.7|3
1645498170000|2022-02-22 02:49:30|856.4|845.6|856.4|845.6|856.4|845.6|856.4|845.6|1
1645498190000|2022-02-22 02:49:50|856.49|845.69|856.5|845.7|856.5|845.7|856.49|845.69|2
1645498200000|2022-02-22 02:50:00|856.8|846|856.6|845.8|856.8|846|856.6|845.8|2
1645498210000|2022-02-22 02:50:10|856.77|845.97|856.77|845.97|856.77|845.97|856.77|845.97|1
1645498220000|2022-02-22 02:50:20|856.85|846.05|857.4|846.6|857.4|846.6|856.85|846.05|6
1645498230000|2022-02-22 02:50:30|857.9|847.1|857.9|847.1|857.9|847.1|857.9|847.1|1
1645498260000|2022-02-22 02:51:00|858.11|847.31|858.11|847.31|858.11|847.31|858.11|847.31|1
1645498270000|2022-02-22 02:51:10|858.05|847.25|858.05|847.25|858.05|847.25|858.05|847.25|1
1645498280000|2022-02-22 02:51:20|857.9|847.1|857.9|847.1|857.9|847.1|857.85|847.05|3
1645498290000|2022-02-22 02:51:30|858|847.2|858|847.2|858|847.2|858|847.2|1
1645498310000|2022-02-22 02:51:50|858.05|847.25|858.05|847.25|858.05|847.25|858.05|847.25|1
1645498320000|2022-02-22 02:52:00|857.9|847.1|857.9|847.1|857.9|847.1|857.9|847.1|1
1645498370000|2022-02-22 02:52:50|857.4|846.6|857|846.2|857.4|846.6|857|846.2|2
1645498380000|2022-02-22 02:53:00|856.9|846.1|856.9|846.1|856.9|846.1|856.67|845.87|3
1645498410000|2022-02-22 02:53:30|856.62|845.82|856.66|845.86|856.79|845.99|856.62|845.82|4
1645498420000|2022-02-22 02:53:40|856.42|845.62|856.03|845.23|856.42|845.62|856.03|845.23|3
1645498440000|2022-02-22 02:54:00|855.96|845.16|855.9|845.1|855.96|845.16|855.81|845.01|3
1645498450000|2022-02-22 02:54:10|855.4|844.6|854.55|843.75|855.4|844.6|854.55|843.75|3
1645498460000|2022-02-22 02:54:20|854.8|844|854.8|844|854.8|844|854.8|844|1
1645498470000|2022-02-22 02:54:30|854.55|843.75|855.01|844.21|855.01|844.21|854.55|843.75|4
1645498480000|2022-02-22 02:54:40|855.03|844.23|855.03|844.23|855.03|844.23|855.03|844.23|1
1645498490000|2022-02-22 02:54:50|854.9|844.1|854.9|844.1|854.9|844.1|854.9|844.1|1
1645498500000|2022-02-22 02:55:00|855.03|844.23|855.85|845.05|855.85|845.05|854.9|844.1|7
1645498510000|2022-02-22 02:55:10|855.9|845.1|856.9|846.1|856.9|846.1|855.9|845.1|4
1645498520000|2022-02-22 02:55:20|856.73|845.93|856.75|845.95|856.9|846.1|856.73|845.93|3
1645498530000|2022-02-22 02:55:30|856.65|845.85|856.63|845.83|856.65|845.85|856.63|845.83|2
1645498540000|2022-02-22 02:55:40|856.65|845.85|856.34|845.54|856.65|845.85|856.34|845.54|3
1645498550000|2022-02-22 02:55:50|856.36|845.56|855.95|845.15|856.36|845.56|855.95|845.15|4
1645498560000|2022-02-22 02:56:00|856.17|845.37|856.17|845.37|856.17|845.37|856.17|845.37|1
1645498570000|2022-02-22 02:56:10|855.95|845.15|855.9|845.1|855.95|845.15|855.9|845.1|2
1645498590000|2022-02-22 02:56:30|855.85|845.05|855.85|845.05|855.85|845.05|855.85|845.05|1
1645498600000|2022-02-22 02:56:40|855.8|845|855.8|845|855.8|845|855.8|845|1
1645498610000|2022-02-22 02:56:50|855.71|844.91|855.71|844.91|855.73|844.93|855.71|844.91|3
1645498620000|2022-02-22 02:57:00|855.05|844.25|854.7|843.9|855.05|844.25|854.7|843.9|3
1645498630000|2022-02-22 02:57:10|854.55|843.75|853.9|843.1|854.55|843.75|853.9|843.1|3
1645498640000|2022-02-22 02:57:20|853.59|842.79|852.95|842.15|853.59|842.79|852.95|842.15|3
1645498650000|2022-02-22 02:57:30|852.9|842.1|853.57|842.77|853.57|842.77|852.9|842.1|5
1645498660000|2022-02-22 02:57:40|853.9|843.1|853.9|843.1|853.9|843.1|853.9|843.1|1
1645498680000|2022-02-22 02:58:00|853.1|842.3|853.1|842.3|853.1|842.3|853.1|842.3|1
1645498690000|2022-02-22 02:58:10|852.9|842.1|852.9|842.1|852.9|842.1|852.9|842.1|1
1645498700000|2022-02-22 02:58:20|852.8|842|852.8|842|852.8|842|852.8|842|1
1645498710000|2022-02-22 02:58:30|852.49|841.69|852.9|842.1|852.9|842.1|852.49|841.69|6
1645498730000|2022-02-22 02:58:50|852.96|842.16|853.9|843.1|853.9|843.1|852.96|842.16|6
1645498740000|2022-02-22 02:59:00|854.35|843.55|854.9|844.1|855.25|844.45|854.35|843.55|5
1645498750000|2022-02-22 02:59:10|855.58|844.78|855.58|844.78|855.6|844.8|855.58|844.78|3
1645498760000|2022-02-22 02:59:20|855.6|844.8|854.9|844.1|855.6|844.8|854.9|844.1|4
1645498780000|2022-02-22 02:59:40|855.15|844.35|855.8|845|855.85|845.05|855.15|844.35|6
1645498800000|2022-02-22 03:00:00|855.49|844.69|854.9|844.1|855.65|844.85|854.9|844.1|9
1645498810000|2022-02-22 03:00:10|854.8|844|854.4|843.6|854.8|844|854.4|843.6|4
1645498820000|2022-02-22 03:00:20|853.85|843.05|853.85|843.05|853.85|843.05|853.85|843.05|1
1645498830000|2022-02-22 03:00:30|853.9|843.1|853.9|843.1|854.01|843.21|853.9|843.1|3
1645498840000|2022-02-22 03:00:40|854.1|843.3|853.9|843.1|854.1|843.3|853.9|843.1|2
1645498870000|2022-02-22 03:01:10|853.85|843.05|853.6|842.8|853.85|843.05|853.6|842.8|2
1645498880000|2022-02-22 03:01:20|853.75|842.95|853.85|843.05|853.85|843.05|853.6|842.8|4
1645498920000|2022-02-22 03:02:00|853.75|842.95|853.8|843|853.8|843|853.75|842.95|2
1645498930000|2022-02-22 03:02:10|853.75|842.95|854.02|843.22|854.02|843.22|853.75|842.95|2
1645498950000|2022-02-22 03:02:30|853.9|843.1|853.9|843.1|853.9|843.1|853.9|843.1|1
1645498960000|2022-02-22 03:02:40|853.85|843.05|853.85|843.05|853.85|843.05|853.85|843.05|1
1645498970000|2022-02-22 03:02:50|853.7|842.9|852.9|842.1|853.7|842.9|852.9|842.1|3
1645498990000|2022-02-22 03:03:10|853.04|842.24|852.9|842.1|853.04|842.24|852.9|842.1|2
1645499000000|2022-02-22 03:03:20|853.03|842.23|852.9|842.1|853.03|842.23|852.77|841.97|6
1645499010000|2022-02-22 03:03:30|852.45|841.65|851.79|840.99|852.45|841.65|851.79|840.99|5
1645499020000|2022-02-22 03:03:40|851.6|840.8|851.6|840.8|851.6|840.8|851.1|840.3|5
1645499030000|2022-02-22 03:03:50|851.9|841.1|851.6|840.8|851.9|841.1|851.6|840.8|3
1645499040000|2022-02-22 03:04:00|851.05|840.25|851.1|840.3|851.15|840.35|850.1|839.3|8
1645499050000|2022-02-22 03:04:10|850.94|840.14|850.9|840.1|851.05|840.25|850.9|840.1|4
1645499060000|2022-02-22 03:04:20|850.95|840.15|849.9|839.1|850.95|840.15|849.9|839.1|7
1645499070000|2022-02-22 03:04:30|848.9|838.1|847.8|837|848.9|838.1|847.75|836.95|6
1645499080000|2022-02-22 03:04:40|847.51|836.71|844.53|833.73|847.51|836.71|844.34|833.54|20
1645499090000|2022-02-22 03:04:50|844.52|833.72|843.95|833.15|844.7|833.9|843.9|833.1|11
1645499100000|2022-02-22 03:05:00|844.24|833.44|844.4|833.6|844.85|834.05|844.24|833.44|6
1645499110000|2022-02-22 03:05:10|843.9|833.1|842.9|832.1|843.9|833.1|842.9|832.1|2
1645499120000|2022-02-22 03:05:20|842.6|831.8|840.4|829.6|842.6|831.8|840.4|829.6|7
1645499130000|2022-02-22 03:05:30|840.17|829.37|838.9|828.1|840.84|830.04|838.9|828.1|21
1645499140000|2022-02-22 03:05:40|839.3|828.5|839.65|828.85|840.27|829.47|838.9|828.1|13
1645499150000|2022-02-22 03:05:50|839.55|828.75|839.22|828.42|839.55|828.75|838.65|827.85|12
1645499160000|2022-02-22 03:06:00|839.15|828.35|839.4|828.6|840.32|829.52|839.15|828.35|9
1645499170000|2022-02-22 03:06:10|838.8|828|835.05|824.25|838.8|828|834.9|824.1|17
1645499180000|2022-02-22 03:06:20|834.9|824.1|835.4|824.6|837.12|826.32|834.9|824.1|16
1645499190000|2022-02-22 03:06:30|834.9|824.1|833.9|823.1|834.9|824.1|833.4|822.6|9
1645499200000|2022-02-22 03:06:40|834.12|823.32|835.22|824.42|835.9|825.1|834.12|823.32|10
1645499210000|2022-02-22 03:06:50|835.41|824.61|836.4|825.6|836.7|825.9|834.9|824.1|12
1645499220000|2022-02-22 03:07:00|836.75|825.95|837.7|826.9|837.7|826.9|836.75|825.95|7
1645499230000|2022-02-22 03:07:10|837.4|826.6|836.12|825.32|837.5|826.7|835.9|825.1|9
1645499240000|2022-02-22 03:07:20|836.16|825.36|836.3|825.5|836.5|825.7|836.16|825.36|8
1645499250000|2022-02-22 03:07:30|835.9|825.1|834.62|823.82|835.9|825.1|834.59|823.79|7
1645499260000|2022-02-22 03:07:40|834.4|823.6|835.9|825.1|836.09|825.29|834.4|823.6|10
1645499270000|2022-02-22 03:07:50|836.05|825.25|835.93|825.13|836.05|825.25|835.9|825.1|3
1645499280000|2022-02-22 03:08:00|835.9|825.1|833.9|823.1|836.05|825.25|833.9|823.1|10
1645499290000|2022-02-22 03:08:10|834.03|823.23|832.4|821.6|834.03|823.23|832.3|821.5|12
1645499300000|2022-02-22 03:08:20|832.25|821.45|833.4|822.6|833.7|822.9|832.03|821.23|14
1645499310000|2022-02-22 03:08:30|833.54|822.74|834|823.2|834.35|823.55|833.54|822.74|7
1645499320000|2022-02-22 03:08:40|834.05|823.25|834.9|824.1|834.98|824.18|833.9|823.1|8
1645499340000|2022-02-22 03:09:00|834.93|824.13|835.8|825|835.8|825|834.9|824.1|5
1645499350000|2022-02-22 03:09:10|835.9|825.1|835.5|824.7|835.9|825.1|835.5|824.7|2
1645499360000|2022-02-22 03:09:20|835.65|824.85|834.4|823.6|835.65|824.85|834.4|823.6|7
1645499370000|2022-02-22 03:09:30|834.6|823.8|834.65|823.85|834.9|824.1|834.15|823.35|9
1645499380000|2022-02-22 03:09:40|834.9|824.1|834.4|823.6|835.05|824.25|834.4|823.6|6
1645499390000|2022-02-22 03:09:50|834|823.2|833.9|823.1|834|823.2|833.9|823.1|2
1645499400000|2022-02-22 03:10:00|833.73|822.93|833.63|822.83|833.73|822.93|833.53|822.73|6
1645499410000|2022-02-22 03:10:10|833.71|822.91|835.05|824.25|835.05|824.25|833.71|822.91|7
1645499420000|2022-02-22 03:10:20|834.9|824.1|834.75|823.95|834.9|824.1|834.71|823.91|4
1645499430000|2022-02-22 03:10:30|834.15|823.35|834.4|823.6|834.9|824.1|834.15|823.35|5
1645499440000|2022-02-22 03:10:40|834.75|823.95|834.75|823.95|834.75|823.95|834.75|823.95|1
1645499450000|2022-02-22 03:10:50|834.9|824.1|835.1|824.3|835.4|824.6|834.9|824.1|3
1645499460000|2022-02-22 03:11:00|835|824.2|835.9|825.1|835.9|825.1|835|824.2|3
1645499470000|2022-02-22 03:11:10|835.4|824.6|834.99|824.19|835.4|824.6|834.9|824.1|3
1645499480000|2022-02-22 03:11:20|835.21|824.41|835.49|824.69|835.49|824.69|835.21|824.41|2
1645499490000|2022-02-22 03:11:30|834.99|824.19|834.9|824.1|834.99|824.19|834.9|824.1|2
1645499510000|2022-02-22 03:11:50|834.67|823.87|834.25|823.45|834.9|824.1|834.25|823.45|3
1645499520000|2022-02-22 03:12:00|834.59|823.79|834.1|823.3|834.78|823.98|834.1|823.3|7
1645499530000|2022-02-22 03:12:10|834.16|823.36|834.9|824.1|834.99|824.19|834.16|823.36|5
1645499550000|2022-02-22 03:12:30|834.78|823.98|834.9|824.1|834.9|824.1|834.78|823.98|2
1645499560000|2022-02-22 03:12:40|834.72|823.92|834.68|823.88|834.72|823.92|834.68|823.88|2
1645499570000|2022-02-22 03:12:50|834.1|823.3|834.43|823.63|834.43|823.63|834.1|823.3|3
1645499580000|2022-02-22 03:13:00|834.61|823.81|832.99|822.19|834.68|823.88|832.9|822.1|14
1645499590000|2022-02-22 03:13:10|832.7|821.9|832.65|821.85|832.9|822.1|832.65|821.85|4
1645499600000|2022-02-22 03:13:20|832.4|821.6|829.9|819.1|832.4|821.6|829.9|819.1|8
1645499610000|2022-02-22 03:13:30|829.59|818.79|830.15|819.35|830.15|819.35|828.9|818.1|13
1645499620000|2022-02-22 03:13:40|829.9|819.1|831|820.2|831.23|820.43|829.78|818.98|10
1645499630000|2022-02-22 03:13:50|830.99|820.19|829.9|819.1|830.99|820.19|829.9|819.1|7
1645499640000|2022-02-22 03:14:00|830.32|819.52|829.9|819.1|830.6|819.8|829.9|819.1|13
1645499650000|2022-02-22 03:14:10|830.06|819.26|829.9|819.1|830.06|819.26|829.9|819.1|2
1645499660000|2022-02-22 03:14:20|829.64|818.84|827.9|817.1|829.64|818.84|827.9|817.1|5
1645499670000|2022-02-22 03:14:30|827.44|816.64|826.14|815.34|827.44|816.64|826.14|815.34|9
1645499680000|2022-02-22 03:14:40|826.1|815.3|824.5|813.7|826.1|815.3|824.5|813.7|6
1645499690000|2022-02-22 03:14:50|824|813.2|823.4|812.6|824|813.2|822.9|812.1|7
1645499700000|2022-02-22 03:15:00|823.9|813.1|825.85|815.05|826.4|815.6|823.9|813.1|11
1645499710000|2022-02-22 03:15:10|825.63|814.83|825.4|814.6|825.85|815.05|824.8|814|9
1645499720000|2022-02-22 03:15:20|825.08|814.28|824.8|814|825.08|814.28|823.95|813.15|6
1645499730000|2022-02-22 03:15:30|824.95|814.15|823.9|813.1|824.95|814.15|823.9|813.1|5
1645499740000|2022-02-22 03:15:40|824.28|813.48|823.9|813.1|824.4|813.6|823.9|813.1|7
1645499750000|2022-02-22 03:15:50|824.32|813.52|824.9|814.1|824.9|814.1|824.3|813.5|9
1645499760000|2022-02-22 03:16:00|824.5|813.7|826.7|815.9|826.7|815.9|824.2|813.4|11
1645499770000|2022-02-22 03:16:10|826.95|816.15|826.4|815.6|827|816.2|826.4|815.6|4
1645499780000|2022-02-22 03:16:20|825.9|815.1|823.9|813.1|825.9|815.1|823.9|813.1|7
1645499790000|2022-02-22 03:16:30|824.32|813.52|825.4|814.6|825.5|814.7|824.32|813.52|8
1645499800000|2022-02-22 03:16:40|824.9|814.1|824.4|813.6|824.9|814.1|824.1|813.3|3
1645499810000|2022-02-22 03:16:50|824.21|813.41|821.91|811.11|824.4|813.6|821.91|811.11|11
1645499820000|2022-02-22 03:17:00|821.34|810.54|821.09|810.29|821.4|810.6|819.03|808.23|12
1645499830000|2022-02-22 03:17:10|820.9|810.1|823.4|812.6|823.9|813.1|820.9|810.1|11
1645499840000|2022-02-22 03:17:20|822.8|812|823.3|812.5|823.3|812.5|822.1|811.3|8
1645499850000|2022-02-22 03:17:30|823.9|813.1|822.4|811.6|823.9|813.1|822|811.2|14
1645499860000|2022-02-22 03:17:40|822.9|812.1|823.4|812.6|823.4|812.6|822.9|812.1|4
1645499870000|2022-02-22 03:17:50|823.7|812.9|823.9|813.1|823.9|813.1|822.9|812.1|9
1645499880000|2022-02-22 03:18:00|823.65|812.85|823.4|812.6|823.65|812.85|823.05|812.25|4
1645499890000|2022-02-22 03:18:10|823.8|813|824.4|813.6|824.4|813.6|823.8|813|5
1645499900000|2022-02-22 03:18:20|824.9|814.1|824.9|814.1|824.9|814.1|823.9|813.1|7
1645499910000|2022-02-22 03:18:30|824.2|813.4|824.9|814.1|824.9|814.1|824.2|813.4|6
1645499920000|2022-02-22 03:18:40|825.4|814.6|825.9|815.1|825.9|815.1|825.4|814.6|2
1645499940000|2022-02-22 03:19:00|825.6|814.8|824.75|813.95|825.9|815.1|824.56|813.76|9
1645499950000|2022-02-22 03:19:10|824.9|814.1|825.4|814.6|825.4|814.6|824.9|814.1|2
1645499960000|2022-02-22 03:19:20|825.69|814.89|826.9|816.1|826.9|816.1|825.69|814.89|7
1645499970000|2022-02-22 03:19:30|826.83|816.03|826.56|815.76|826.83|816.03|826.41|815.61|5
1645499980000|2022-02-22 03:19:40|826.73|815.93|826.85|816.05|826.9|816.1|826.5|815.7|4
1645499990000|2022-02-22 03:19:50|826.9|816.1|826.64|815.84|826.9|816.1|826.64|815.84|2
1645500000000|2022-02-22 03:20:00|826.9|816.1|826.9|816.1|826.9|816.1|826.7|815.9|4
1645500010000|2022-02-22 03:20:10|827.1|816.3|828.7|817.9|828.7|817.9|827.1|816.3|5
1645500020000|2022-02-22 03:20:20|828.51|817.71|828.15|817.35|828.85|818.05|828.15|817.35|5
1645500030000|2022-02-22 03:20:30|827.79|816.99|827.9|817.1|827.9|817.1|827.6|816.8|6
1645500040000|2022-02-22 03:20:40|827.4|816.6|827.4|816.6|827.4|816.6|827.4|816.6|1
1645500050000|2022-02-22 03:20:50|826.9|816.1|827.7|816.9|827.7|816.9|826.9|816.1|4
1645500060000|2022-02-22 03:21:00|827.5|816.7|826.9|816.1|827.5|816.7|826.9|816.1|4
1645500070000|2022-02-22 03:21:10|827.3|816.5|827.9|817.1|827.9|817.1|827.3|816.5|3
1645500080000|2022-02-22 03:21:20|828.4|817.6|828.75|817.95|828.75|817.95|828.4|817.6|2
1645500090000|2022-02-22 03:21:30|828.9|818.1|830.65|819.85|830.65|819.85|828.9|818.1|7
1645500100000|2022-02-22 03:21:40|830.55|819.75|830.8|820|830.8|820|830.15|819.35|9
1645500110000|2022-02-22 03:21:50|830.85|820.05|830.8|820|830.9|820.1|830.8|820|3
1645500120000|2022-02-22 03:22:00|830.9|820.1|831.9|821.1|831.9|821.1|830.9|820.1|4
1645500130000|2022-02-22 03:22:10|832.15|821.35|831.9|821.1|832.15|821.35|831.9|821.1|2
1645500140000|2022-02-22 03:22:20|832.28|821.48|831.3|820.5|832.7|821.9|831.3|820.5|9
1645500150000|2022-02-22 03:22:30|830.9|820.1|831.55|820.75|831.55|820.75|830.68|819.88|13
1645500160000|2022-02-22 03:22:40|831.9|821.1|831.9|821.1|831.9|821.1|831.75|820.95|3
1645500170000|2022-02-22 03:22:50|831.47|820.67|831.47|820.67|831.47|820.67|831.47|820.67|1
1645500180000|2022-02-22 03:23:00|831.85|821.05|833.9|823.1|833.9|823.1|831.85|821.05|7
1645500190000|2022-02-22 03:23:10|833.7|822.9|833.8|823|833.8|823|833.68|822.88|3
1645500200000|2022-02-22 03:23:20|833.63|822.83|832.9|822.1|833.63|822.83|832.9|822.1|3
1645500210000|2022-02-22 03:23:30|832.5|821.7|832|821.2|832.65|821.85|832|821.2|5
1645500220000|2022-02-22 03:23:40|832.26|821.46|832.8|822|832.8|822|832.26|821.46|4
1645500230000|2022-02-22 03:23:50|832.85|822.05|832.85|822.05|832.85|822.05|832.85|822.05|1
1645500240000|2022-02-22 03:24:00|832.8|822|831|820.2|832.8|822|831|820.2|6
1645500250000|2022-02-22 03:24:10|831.32|820.52|831.7|820.9|831.72|820.92|831.32|820.52|8
1645500260000|2022-02-22 03:24:20|831.85|821.05|831.85|821.05|831.95|821.15|831.85|821.05|5
1645500270000|2022-02-22 03:24:30|831.9|821.1|831.9|821.1|831.9|821.1|831.9|821.1|1
1645500280000|2022-02-22 03:24:40|831.4|820.6|831.25|820.45|831.4|820.6|831.25|820.45|2
1645500290000|2022-02-22 03:24:50|831.1|820.3|830.9|820.1|831.1|820.3|830.9|820.1|4
1645500300000|2022-02-22 03:25:00|831.17|820.37|831.24|820.44|831.24|820.44|830.9|820.1|6
1645500310000|2022-02-22 03:25:10|831.4|820.6|831.9|821.1|831.9|821.1|831.4|820.6|2
1645500320000|2022-02-22 03:25:20|831.73|820.93|830.9|820.1|831.9|821.1|830.9|820.1|5
1645500330000|2022-02-22 03:25:30|830.57|819.77|829.9|819.1|830.62|819.82|829.9|819.1|6
1645500340000|2022-02-22 03:25:40|829.85|819.05|829.56|818.76|829.85|819.05|828.9|818.1|5
1645500350000|2022-02-22 03:25:50|829.65|818.85|829.9|819.1|830.4|819.6|829.65|818.85|6
1645500360000|2022-02-22 03:26:00|830.24|819.44|830.5|819.7|830.5|819.7|830.24|819.44|4
1645500370000|2022-02-22 03:26:10|830.9|820.1|829.95|819.15|830.9|820.1|829.95|819.15|3
1645500380000|2022-02-22 03:26:20|830.2|819.4|830.9|820.1|830.9|820.1|830.2|819.4|5
1645500390000|2022-02-22 03:26:30|830.4|819.6|829.94|819.14|830.4|819.6|829.94|819.14|3
1645500400000|2022-02-22 03:26:40|830.05|819.25|830.68|819.88|830.68|819.88|830.05|819.25|4
1645500410000|2022-02-22 03:26:50|830.61|819.81|831.9|821.1|832.05|821.25|830.61|819.81|8
1645500480000|2022-02-22 03:28:00|831.8|821|831.2|820.4|831.8|821|831.2|820.4|4
1645500490000|2022-02-22 03:28:10|831.33|820.53|831.62|820.82|831.62|820.82|831.05|820.25|3
1645500500000|2022-02-22 03:28:20|831.85|821.05|831.35|820.55|831.85|821.05|831.35|820.55|2
1645500510000|2022-02-22 03:28:30|830.9|820.1|831.4|820.6|831.55|820.75|830.9|820.1|5
1645500520000|2022-02-22 03:28:40|831.75|820.95|831.4|820.6|831.75|820.95|831.4|820.6|3
1645500530000|2022-02-22 03:28:50|831.1|820.3|831.8|821|831.8|821|831.1|820.3|4
1645500540000|2022-02-22 03:29:00|831.9|821.1|831.9|821.1|831.9|821.1|831.9|821.1|1
1645500550000|2022-02-22 03:29:10|831.72|820.92|831.08|820.28|831.72|820.92|831.08|820.28|3
1645500560000|2022-02-22 03:29:20|830.9|820.1|831.04|820.24|831.04|820.24|830.86|820.06|5
1645500570000|2022-02-22 03:29:30|831.2|820.4|831.9|821.1|832.05|821.25|831.2|820.4|11
1645500580000|2022-02-22 03:29:40|832.05|821.25|832.9|822.1|832.9|822.1|832.05|821.25|5
1645500590000|2022-02-22 03:29:50|832.71|821.91|832.8|822|832.9|822.1|832.71|821.91|3
1645500600000|2022-02-22 03:30:00|832.9|822.1|832.13|821.33|832.9|822.1|832.13|821.33|4
1645500610000|2022-02-22 03:30:10|832.05|821.25|832|821.2|832.05|821.25|832|821.2|2
1645500620000|2022-02-22 03:30:20|831.7|820.9|831.9|821.1|831.9|821.1|831.7|820.9|4
1645500630000|2022-02-22 03:30:30|831.75|820.95|831.9|821.1|831.9|821.1|831.75|820.95|3
1645500640000|2022-02-22 03:30:40|831.95|821.15|831.9|821.1|831.95|821.15|831.9|821.1|2
1645500650000|2022-02-22 03:30:50|831.25|820.45|831.25|820.45|831.25|820.45|831.25|820.45|1
1645500660000|2022-02-22 03:31:00|831.3|820.5|831.3|820.5|831.3|820.5|831.3|820.5|1
1645500670000|2022-02-22 03:31:10|831.2|820.4|830.9|820.1|831.2|820.4|830.9|820.1|2
1645500700000|2022-02-22 03:31:40|830.73|819.93|830.23|819.43|830.73|819.93|830.23|819.43|4
1645500710000|2022-02-22 03:31:50|830.05|819.25|829.36|818.56|830.15|819.35|829.36|818.56|6
1645500720000|2022-02-22 03:32:00|829.06|818.26|829.75|818.95|829.9|819.1|828.9|818.1|6
1645500730000|2022-02-22 03:32:10|829.9|819.1|829|818.2|829.9|819.1|829|818.2|6
1645500740000|2022-02-22 03:32:20|828.9|818.1|829.7|818.9|829.7|818.9|828.9|818.1|6
1645500750000|2022-02-22 03:32:30|829.9|819.1|829.9|819.1|829.9|819.1|829.9|819.1|1
1645500770000|2022-02-22 03:32:50|829.8|819|829.8|819|829.8|819|829.8|819|1
1645500780000|2022-02-22 03:33:00|829.9|819.1|829.9|819.1|829.9|819.1|829.9|819.1|1
1645500790000|2022-02-22 03:33:10|829.4|818.6|828.9|818.1|829.4|818.6|828.9|818.1|2
1645500810000|2022-02-22 03:33:30|828.74|817.94|828.45|817.65|828.74|817.94|828.45|817.65|3
1645500820000|2022-02-22 03:33:40|828.1|817.3|827.9|817.1|828.1|817.3|827.9|817.1|2
1645500830000|2022-02-22 03:33:50|827.75|816.95|827.9|817.1|827.9|817.1|827.7|816.9|6
1645500840000|2022-02-22 03:34:00|828|817.2|828|817.2|828|817.2|828|817.2|1
1645500850000|2022-02-22 03:34:10|828.05|817.25|828.05|817.25|828.05|817.25|828.05|817.25|1
1645500860000|2022-02-22 03:34:20|828|817.2|827|816.2|828|817.2|827|816.2|4
1645500870000|2022-02-22 03:34:30|826.9|816.1|826.56|815.76|826.9|816.1|826.56|815.76|3
1645500880000|2022-02-22 03:34:40|826.06|815.26|826.06|815.26|826.44|815.64|826.06|815.26|8
1645500890000|2022-02-22 03:34:50|825.93|815.13|825.2|814.4|826.06|815.26|825.2|814.4|5
1645500900000|2022-02-22 03:35:00|825.4|814.6|825.62|814.82|825.62|814.82|825.4|814.6|3
1645500910000|2022-02-22 03:35:10|825.9|815.1|825.9|815.1|825.9|815.1|825.87|815.07|3
1645500920000|2022-02-22 03:35:20|826.06|815.26|826.06|815.26|826.06|815.26|826.06|815.26|1
1645500930000|2022-02-22 03:35:30|826.05|815.25|827.85|817.05|827.85|817.05|826.05|815.25|11
1645500940000|2022-02-22 03:35:40|827.9|817.1|827.9|817.1|827.9|817.1|827.9|817.1|1
1645500950000|2022-02-22 03:35:50|827.76|816.96|826.9|816.1|827.76|816.96|826.9|816.1|5
1645500970000|2022-02-22 03:36:10|827.4|816.6|827.4|816.6|827.4|816.6|827.4|816.6|1
1645500990000|2022-02-22 03:36:30|827.9|817.1|827.9|817.1|827.9|817.1|827.9|817.1|1
1645501020000|2022-02-22 03:37:00|828.09|817.29|828.09|817.29|828.09|817.29|828.09|817.29|1
1645501040000|2022-02-22 03:37:20|828.2|817.4|828.59|817.79|828.65|817.85|828.2|817.4|3
1645501080000|2022-02-22 03:38:00|828.19|817.39|828.9|818.1|828.9|818.1|828.19|817.39|4
1645501090000|2022-02-22 03:38:10|829.19|818.39|829.19|818.39|829.19|818.39|829.19|818.39|1
1645501100000|2022-02-22 03:38:20|828.9|818.1|828.15|817.35|828.9|818.1|828.15|817.35|3
1645501110000|2022-02-22 03:38:30|828.05|817.25|828.05|817.25|828.05|817.25|828.05|817.25|1
1645501120000|2022-02-22 03:38:40|828.2|817.4|828.2|817.4|828.2|817.4|828.2|817.4|1
1645501140000|2022-02-22 03:39:00|828.15|817.35|828.15|817.35|828.15|817.35|828.15|817.35|1
1645501150000|2022-02-22 03:39:10|828.05|817.25|828.05|817.25|828.05|817.25|828.05|817.25|1
1645501160000|2022-02-22 03:39:20|827.9|817.1|827.9|817.1|827.9|817.1|827.62|816.82|7
1645501170000|2022-02-22 03:39:30|827.4|816.6|826.9|816.1|827.4|816.6|826.49|815.69|7
1645501180000|2022-02-22 03:39:40|826.85|816.05|826.85|816.05|826.85|816.05|826.85|816.05|1
1645501200000|2022-02-22 03:40:00|826.9|816.1|826.9|816.1|826.9|816.1|826.9|816.1|1
1645501210000|2022-02-22 03:40:10|826.58|815.78|826.28|815.48|826.58|815.78|826.28|815.48|2
1645501220000|2022-02-22 03:40:20|826.22|815.42|826.13|815.33|826.22|815.42|826.13|815.33|2
1645501230000|2022-02-22 03:40:30|826.02|815.22|825.5|814.7|826.02|815.22|825.5|814.7|2
1645501240000|2022-02-22 03:40:40|825.8|815|826.9|816.1|826.9|816.1|825.8|815|6
1645501320000|2022-02-22 03:42:00|826.83|816.03|826.9|816.1|826.9|816.1|826.58|815.78|5
1645501330000|2022-02-22 03:42:10|826.93|816.13|826.9|816.1|826.93|816.13|826.9|816.1|2
1645501340000|2022-02-22 03:42:20|826.2|815.4|826.2|815.4|826.2|815.4|826.2|815.4|1
1645501350000|2022-02-22 03:42:30|826.05|815.25|826.05|815.25|826.05|815.25|826.05|815.25|1
1645501360000|2022-02-22 03:42:40|826.4|815.6|826.93|816.13|826.93|816.13|826.4|815.6|5
1645501370000|2022-02-22 03:42:50|827.07|816.27|827.77|816.97|827.77|816.97|827.07|816.27|4
1645501380000|2022-02-22 03:43:00|827.9|817.1|828.4|817.6|828.85|818.05|827.9|817.1|6
1645501390000|2022-02-22 03:43:10|828|817.2|828.21|817.41|828.21|817.41|828|817.2|2
1645501400000|2022-02-22 03:43:20|828.5|817.7|828.9|818.1|828.9|818.1|828.5|817.7|3
1645501410000|2022-02-22 03:43:30|828.98|818.18|828.98|818.18|828.98|818.18|828.98|818.18|1
1645501420000|2022-02-22 03:43:40|829.18|818.38|829.2|818.4|829.35|818.55|828.98|818.18|5
1645501430000|2022-02-22 03:43:50|829.35|818.55|829.9|819.1|829.9|819.1|829.32|818.52|5
1645501440000|2022-02-22 03:44:00|829.98|819.18|829.98|819.18|829.98|819.18|829.98|819.18|1
1645501450000|2022-02-22 03:44:10|829.9|819.1|829.65|818.85|829.9|819.1|829.65|818.85|2
1645501470000|2022-02-22 03:44:30|829.05|818.25|829.05|818.25|829.05|818.25|829.05|818.25|1
1645501480000|2022-02-22 03:44:40|829.1|818.3|829.65|818.85|829.65|818.85|829.1|818.3|4
1645501490000|2022-02-22 03:44:50|829.4|818.6|830|819.2|830|819.2|829.4|818.6|4
1645501500000|2022-02-22 03:45:00|829.9|819.1|829.05|818.25|829.9|819.1|829.05|818.25|4
1645501510000|2022-02-22 03:45:10|829.12|818.32|829.12|818.32|829.12|818.32|829.12|818.32|1
1645501520000|2022-02-22 03:45:20|829.47|818.67|829.4|818.6|829.47|818.67|829.4|818.6|2
1645501530000|2022-02-22 03:45:30|829.05|818.25|828.23|817.43|829.05|818.25|828.23|817.43|4
1645501540000|2022-02-22 03:45:40|827.9|817.1|828.05|817.25|828.06|817.26|827.9|817.1|3
1645501550000|2022-02-22 03:45:50|828|817.2|828|817.2|828|817.2|828|817.2|1
1645501560000|2022-02-22 03:46:00|828.06|817.26|828.06|817.26|828.06|817.26|828.06|817.26|1
1645501570000|2022-02-22 03:46:10|828.05|817.25|828.05|817.25|828.05|817.25|828.05|817.25|1
1645501580000|2022-02-22 03:46:20|827.9|817.1|827.9|817.1|827.9|817.1|827.55|816.75|3
1645501590000|2022-02-22 03:46:30|827.95|817.15|827.95|817.15|827.95|817.15|827.95|817.15|1
1645501620000|2022-02-22 03:47:00|827.9|817.1|827|816.2|827.9|817.1|827|816.2|3
1645501630000|2022-02-22 03:47:10|826.9|816.1|826.25|815.45|826.9|816.1|826.25|815.45|2
1645501640000|2022-02-22 03:47:20|826|815.2|825.9|815.1|826|815.2|825.9|815.1|2
1645501660000|2022-02-22 03:47:40|825.79|814.99|824.71|813.91|825.79|814.99|824.4|813.6|7
1645501670000|2022-02-22 03:47:50|824.25|813.45|824.55|813.75|824.9|814.1|824.25|813.45|7
1645501680000|2022-02-22 03:48:00|824.74|813.94|825.18|814.38|825.18|814.38|824.74|813.94|5
1645501690000|2022-02-22 03:48:10|824.9|814.1|825.4|814.6|825.4|814.6|824.9|814.1|4
1645501700000|2022-02-22 03:48:20|826.16|815.36|826.9|816.1|826.9|816.1|826.16|815.36|6
1645501750000|2022-02-22 03:49:10|827.01|816.21|827.16|816.36|827.16|816.36|827.01|816.21|2
1645501760000|2022-02-22 03:49:20|827.15|816.35|827.5|816.7|827.55|816.75|827.05|816.25|6
1645501770000|2022-02-22 03:49:30|827.45|816.65|827.45|816.65|827.45|816.65|827.45|816.65|1
1645501780000|2022-02-22 03:49:40|827.3|816.5|827.49|816.69|827.49|816.69|827.15|816.35|3
1645501790000|2022-02-22 03:49:50|827.65|816.85|827.9|817.1|827.9|817.1|827.65|816.85|2
1645501800000|2022-02-22 03:50:00|827.6|816.8|827.72|816.92|827.9|817.1|827.6|816.8|4
1645501810000|2022-02-22 03:50:10|827.43|816.63|827.11|816.31|827.43|816.63|827.11|816.31|2
1645501820000|2022-02-22 03:50:20|826.9|816.1|828.3|817.5|828.3|817.5|826.9|816.1|7
1645501830000|2022-02-22 03:50:30|828.9|818.1|828.9|818.1|828.9|818.1|828.9|818.1|1
1645501840000|2022-02-22 03:50:40|829.08|818.28|829.65|818.85|829.65|818.85|829.08|818.28|4
1645501850000|2022-02-22 03:50:50|829.15|818.35|829.55|818.75|829.55|818.75|829.15|818.35|2
1645501860000|2022-02-22 03:51:00|829.35|818.55|829.9|819.1|829.9|819.1|829.35|818.55|3
1645501870000|2022-02-22 03:51:10|830.05|819.25|830.2|819.4|830.65|819.85|829.9|819.1|4
1645501910000|2022-02-22 03:51:50|829.9|819.1|830.03|819.23|830.03|819.23|829.9|819.1|3
1645501920000|2022-02-22 03:52:00|830.24|819.44|829.9|819.1|830.24|819.44|829.9|819.1|5
1645501930000|2022-02-22 03:52:10|830.06|819.26|830.06|819.26|830.06|819.26|830.06|819.26|1
1645501940000|2022-02-22 03:52:20|830.21|819.41|830.18|819.38|830.33|819.53|830.18|819.38|5
1645501960000|2022-02-22 03:52:40|829.9|819.1|829.9|819.1|829.9|819.1|829.9|819.1|1
1645501970000|2022-02-22 03:52:50|829.95|819.15|830.15|819.35|830.17|819.37|829.95|819.15|5
1645501980000|2022-02-22 03:53:00|830|819.2|830|819.2|830|819.2|830|819.2|1
1645502000000|2022-02-22 03:53:20|829.9|819.1|829.3|818.5|829.9|819.1|829.21|818.41|4
1645502010000|2022-02-22 03:53:30|829.03|818.23|828.6|817.8|829.03|818.23|828.6|817.8|3
1645502020000|2022-02-22 03:53:40|828.2|817.4|828.3|817.5|828.45|817.65|828.2|817.4|6
1645502030000|2022-02-22 03:53:50|828.45|817.65|828.8|818|828.8|818|828.3|817.5|6
1645502060000|2022-02-22 03:54:20|828.9|818.1|828.9|818.1|828.9|818.1|828.9|818.1|1
1645502080000|2022-02-22 03:54:40|828.45|817.65|828.45|817.65|828.45|817.65|828.45|817.65|1
1645502090000|2022-02-22 03:54:50|828.35|817.55|828.85|818.05|828.85|818.05|828.15|817.35|6
1645502100000|2022-02-22 03:55:00|828.8|818|828.25|817.45|828.8|818|828.25|817.45|3
1645502110000|2022-02-22 03:55:10|828.1|817.3|828.9|818.1|828.9|818.1|828.1|817.3|3
1645502120000|2022-02-22 03:55:20|828.4|817.6|828.9|818.1|828.9|818.1|828.4|817.6|5
1645502130000|2022-02-22 03:55:30|829.03|818.23|829.03|818.23|829.03|818.23|829.03|818.23|1
1645502160000|2022-02-22 03:56:00|828.9|818.1|828.35|817.55|828.9|818.1|828.35|817.55|2
1645502170000|2022-02-22 03:56:10|828.1|817.3|828.1|817.3|828.1|817.3|828.1|817.3|1
1645502210000|2022-02-22 03:56:50|827.9|817.1|828.75|817.95|828.75|817.95|827.9|817.1|4
1645502230000|2022-02-22 03:57:10|828.9|818.1|828.15|817.35|828.9|818.1|828.15|817.35|3
1645502250000|2022-02-22 03:57:30|828.35|817.55|828.57|817.77|828.57|817.77|828.32|817.52|3
1645502260000|2022-02-22 03:57:40|828.9|818.1|828.9|818.1|828.9|818.1|828.9|818.1|1
1645502300000|2022-02-22 03:58:20|828.67|817.87|828.67|817.87|828.67|817.87|828.42|817.62|3
1645502310000|2022-02-22 03:58:30|828.05|817.25|827.9|817.1|828.05|817.25|827.9|817.1|4
1645502320000|2022-02-22 03:58:40|827.75|816.95|827.9|817.1|827.9|817.1|827.75|816.95|3
1645502330000|2022-02-22 03:58:50|827.99|817.19|828.17|817.37|828.17|817.37|827.9|817.1|4
1645502340000|2022-02-22 03:59:00|828.67|817.87|828.9|818.1|828.9|818.1|828.67|817.87|2
1645502360000|2022-02-22 03:59:20|829.13|818.33|829.4|818.6|829.4|818.6|829.13|818.33|2
1645502370000|2022-02-22 03:59:30|829.61|818.81|829.9|819.1|829.9|819.1|829.61|818.81|2
1645502380000|2022-02-22 03:59:40|830.15|819.35|830.15|819.35|830.15|819.35|830.15|819.35|1
1645502390000|2022-02-22 03:59:50|830.65|819.85|830.9|820.1|830.9|820.1|830.65|819.85|3
1645502400000|2022-02-22 04:00:00|831.05|820.25|831.53|820.73|831.9|821.1|831.05|820.25|7
1645502410000|2022-02-22 04:00:10|831.55|820.75|831.9|821.1|831.9|821.1|831.48|820.68|6
1645502420000|2022-02-22 04:00:20|832.15|821.35|832.4|821.6|832.65|821.85|832.15|821.35|6
1645502430000|2022-02-22 04:00:30|832.05|821.25|832.55|821.75|832.55|821.75|832.05|821.25|2
1645502440000|2022-02-22 04:00:40|832.75|821.95|832.9|822.1|832.9|822.1|832.75|821.95|3
1645502450000|2022-02-22 04:00:50|832.8|822|831.95|821.15|832.8|822|831.9|821.1|6
1645502460000|2022-02-22 04:01:00|832.45|821.65|832|821.2|832.5|821.7|832|821.2|5
1645502470000|2022-02-22 04:01:10|831.9|821.1|832.5|821.7|832.5|821.7|831.9|821.1|3
1645502480000|2022-02-22 04:01:20|832.85|822.05|833.65|822.85|833.65|822.85|832.85|822.05|3
1645502490000|2022-02-22 04:01:30|833.4|822.6|832.9|822.1|833.4|822.6|832.8|822|3
1645502500000|2022-02-22 04:01:40|832.84|822.04|832.79|821.99|832.84|822.04|832.79|821.99|2
1645502510000|2022-02-22 04:01:50|832|821.2|831.9|821.1|832|821.2|831.9|821.1|2
1645502520000|2022-02-22 04:02:00|832.04|821.24|833.4|822.6|833.4|822.6|832.04|821.24|7
1645502530000|2022-02-22 04:02:10|833.12|822.32|832.79|821.99|833.35|822.55|832.79|821.99|10
1645502540000|2022-02-22 04:02:20|832.9|822.1|832.9|822.1|832.9|822.1|832.9|822.1|1
1645502550000|2022-02-22 04:02:30|833.14|822.34|834.9|824.1|834.9|824.1|833.14|822.34|6
1645502560000|2022-02-22 04:02:40|835.9|825.1|836.57|825.77|836.57|825.77|834.97|824.17|21
1645502570000|2022-02-22 04:02:50|837.07|826.27|836.57|825.77|837.07|826.27|836.57|825.77|4
1645502580000|2022-02-22 04:03:00|836.9|826.1|836.4|825.6|836.9|826.1|836.4|825.6|4
1645502590000|2022-02-22 04:03:10|835.9|825.1|835.9|825.1|835.9|825.1|835.9|825.1|1
1645502660000|2022-02-22 04:04:20|836.4|825.6|836.9|826.1|836.9|826.1|836.4|825.6|5
1645502680000|2022-02-22 04:04:40|836.85|826.05|836.9|826.1|836.9|826.1|836.85|826.05|2
1645502730000|2022-02-22 04:05:30|837.17|826.37|837.07|826.27|837.17|826.37|837.07|826.27|2
1645502740000|2022-02-22 04:05:40|837.25|826.45|837.9|827.1|837.9|827.1|837.17|826.37|6
1645502760000|2022-02-22 04:06:00|838.03|827.23|837.9|827.1|838.03|827.23|837.9|827.1|2
1645502770000|2022-02-22 04:06:10|838.05|827.25|838.45|827.65|838.6|827.8|838.05|827.25|3
1645502780000|2022-02-22 04:06:20|838.8|828|838.8|828|838.8|828|838.8|828|1
1645502880000|2022-02-22 04:08:00|838.45|827.65|838.3|827.5|838.45|827.65|838.3|827.5|3
1645502890000|2022-02-22 04:08:10|837.75|826.95|837.75|826.95|837.75|826.95|837.75|826.95|1
1645502920000|2022-02-22 04:08:40|837.9|827.1|837.9|827.1|837.9|827.1|837.9|827.1|1
1645502950000|2022-02-22 04:09:10|838|827.2|838.43|827.63|838.43|827.63|838|827.2|2
1645502960000|2022-02-22 04:09:20|838.45|827.65|838.45|827.65|838.45|827.65|838.45|827.65|1
1645502970000|2022-02-22 04:09:30|838.3|827.5|837.9|827.1|838.3|827.5|837.9|827.1|2
1645503020000|2022-02-22 04:10:20|837.8|827|837.8|827|837.9|827.1|837.8|827|3
1645503030000|2022-02-22 04:10:30|837.77|826.97|835.9|825.1|837.77|826.97|835.9|825.1|5
1645503060000|2022-02-22 04:11:00|835.85|825.05|835.85|825.05|835.85|825.05|835.85|825.05|1
1645503070000|2022-02-22 04:11:10|835.4|824.6|834.9|824.1|835.4|824.6|834.9|824.1|2
1645503080000|2022-02-22 04:11:20|835|824.2|834.9|824.1|835.27|824.47|834.9|824.1|3
1645503100000|2022-02-22 04:11:40|835.18|824.38|835.4|824.6|835.4|824.6|835.17|824.37|3
1645503110000|2022-02-22 04:11:50|835.75|824.95|835.75|824.95|835.75|824.95|835.75|824.95|1
1645503120000|2022-02-22 04:12:00|835.54|824.74|836.92|826.12|837.44|826.64|834.9|824.1|11
1645503130000|2022-02-22 04:12:10|837.1|826.3|839.9|829.1|840.53|829.73|837.1|826.3|10
1645503140000|2022-02-22 04:12:20|840.32|829.52|845.12|834.32|845.12|834.32|840.32|829.52|18
1645503150000|2022-02-22 04:12:30|844.9|834.1|843.9|833.1|844.9|834.1|843.9|833.1|9
1645503160000|2022-02-22 04:12:40|843.5|832.7|841.47|830.67|843.5|832.7|841.47|830.67|6
1645503170000|2022-02-22 04:12:50|840.9|830.1|840.4|829.6|840.9|830.1|840.4|829.6|2
1645503180000|2022-02-22 04:13:00|840|829.2|840.6|829.8|840.6|829.8|839.9|829.1|4
1645503190000|2022-02-22 04:13:10|840.9|830.1|841.21|830.41|841.21|830.41|840.9|830.1|4
1645503200000|2022-02-22 04:13:20|841.4|830.6|840.9|830.1|841.41|830.61|840.9|830.1|4
1645503210000|2022-02-22 04:13:30|840.65|829.85|840.4|829.6|840.9|830.1|840.3|829.5|7
1645503220000|2022-02-22 04:13:40|839.9|829.1|839.9|829.1|839.9|829.1|839.9|829.1|1
1645503230000|2022-02-22 04:13:50|840.28|829.48|840.4|829.6|840.8|830|840.28|829.48|3
1645503240000|2022-02-22 04:14:00|840.9|830.1|840.9|830.1|840.9|830.1|840.9|830.1|1
1645503260000|2022-02-22 04:14:20|840.85|830.05|840.85|830.05|840.85|830.05|840.85|830.05|1
1645503270000|2022-02-22 04:14:30|841.35|830.55|841.35|830.55|841.35|830.55|841.35|830.55|1
1645503280000|2022-02-22 04:14:40|841.75|830.95|841.75|830.95|841.75|830.95|841.75|830.95|1
1645503290000|2022-02-22 04:14:50|841.85|831.05|843.24|832.44|843.24|832.44|841.85|831.05|7
1645503300000|2022-02-22 04:15:00|843.4|832.6|843|832.2|843.4|832.6|842.9|832.1|5
1645503310000|2022-02-22 04:15:10|842.8|832|842.8|832|842.8|832|842.8|832|1
1645503320000|2022-02-22 04:15:20|842.85|832.05|841.95|831.15|842.9|832.1|841.95|831.15|4
1645503330000|2022-02-22 04:15:30|841.8|831|841.8|831|841.8|831|841.8|831|1
1645503360000|2022-02-22 04:16:00|841.65|830.85|840.9|830.1|841.65|830.85|840.9|830.1|4
1645503380000|2022-02-22 04:16:20|840.7|829.9|840.75|829.95|840.75|829.95|840.7|829.9|2
1645503390000|2022-02-22 04:16:30|840.55|829.75|839.9|829.1|840.55|829.75|839.9|829.1|2
1645503400000|2022-02-22 04:16:40|839.8|829|839.8|829|839.8|829|839.8|829|1
1645503410000|2022-02-22 04:16:50|839.49|828.69|838.9|828.1|839.49|828.69|838.9|828.1|6
1645503420000|2022-02-22 04:17:00|838.75|827.95|838.75|827.95|838.75|827.95|838.75|827.95|1
1645503430000|2022-02-22 04:17:10|838.65|827.85|837.85|827.05|838.65|827.85|837.85|827.05|4
1645503450000|2022-02-22 04:17:30|837.9|827.1|837.9|827.1|837.9|827.1|837.9|827.1|1
1645503460000|2022-02-22 04:17:40|838.4|827.6|839.3|828.5|839.6|828.8|838.4|827.6|7
1645503470000|2022-02-22 04:17:50|839.25|828.45|838.9|828.1|839.25|828.45|838.9|828.1|2
1645503480000|2022-02-22 04:18:00|838.8|828|838.8|828|838.8|828|838.8|828|1
1645503510000|2022-02-22 04:18:30|838.85|828.05|838.75|827.95|838.85|828.05|838.75|827.95|2
1645503550000|2022-02-22 04:19:10|838.8|828|838.67|827.87|838.8|828|838.67|827.87|3
1645503560000|2022-02-22 04:19:20|838.08|827.28|837.9|827.1|838.08|827.28|837.9|827.1|2
1645503570000|2022-02-22 04:19:30|837.79|826.99|836.75|825.95|837.79|826.99|836.75|825.95|5
1645503580000|2022-02-22 04:19:40|836.8|826|836.8|826|836.8|826|836.8|826|1
1645503590000|2022-02-22 04:19:50|836.4|825.6|836.4|825.6|836.4|825.6|836.4|825.6|1
1645503600000|2022-02-22 04:20:00|835.9|825.1|835.9|825.1|835.9|825.1|835.9|825.1|1
1645503610000|2022-02-22 04:20:10|835.76|824.96|835.05|824.25|835.76|824.96|835.05|824.25|3
1645503620000|2022-02-22 04:20:20|834.9|824.1|834.9|824.1|834.9|824.1|834.9|824.1|1
1645503630000|2022-02-22 04:20:30|834.55|823.75|834.85|824.05|834.9|824.1|834.55|823.75|3
1645503640000|2022-02-22 04:20:40|834.9|824.1|835.55|824.75|835.55|824.75|834.9|824.1|3
1645503650000|2022-02-22 04:20:50|835.8|825|835.8|825|835.8|825|835.8|825|1
1645503660000|2022-02-22 04:21:00|835.9|825.1|835.9|825.1|835.9|825.1|835.9|825.1|1
1645503670000|2022-02-22 04:21:10|835.77|824.97|835.9|825.1|835.9|825.1|835.6|824.8|4
1645503680000|2022-02-22 04:21:20|835.63|824.83|835.85|825.05|835.85|825.05|835.63|824.83|3
1645503700000|2022-02-22 04:21:40|835.9|825.1|836.65|825.85|836.65|825.85|835.9|825.1|4
1645503710000|2022-02-22 04:21:50|836.9|826.1|836.9|826.1|836.9|826.1|836.9|826.1|1
1645503740000|2022-02-22 04:22:20|836.8|826|836.8|826|836.8|826|836.8|826|1
1645503750000|2022-02-22 04:22:30|836.71|825.91|836.4|825.6|836.71|825.91|836.4|825.6|4
1645503760000|2022-02-22 04:22:40|835.9|825.1|835.9|825.1|835.9|825.1|835.9|825.1|1
1645503770000|2022-02-22 04:22:50|835.75|824.95|835.8|825|835.8|825|835.75|824.95|2
1645503800000|2022-02-22 04:23:20|835.71|824.91|835.4|824.6|835.8|825|835.4|824.6|3
1645503810000|2022-02-22 04:23:30|834.9|824.1|834.9|824.1|834.9|824.1|834.9|824.1|1
1645503830000|2022-02-22 04:23:50|835.15|824.35|835.9|825.1|835.9|825.1|835.15|824.35|4
1645503840000|2022-02-22 04:24:00|835.85|825.05|836.35|825.55|836.35|825.55|835.85|825.05|2
1645503850000|2022-02-22 04:24:10|836.04|825.24|836.05|825.25|836.17|825.37|836.04|825.24|4
1645503860000|2022-02-22 04:24:20|835.9|825.1|836.4|825.6|836.4|825.6|835.9|825.1|3
1645503870000|2022-02-22 04:24:30|836.9|826.1|836.9|826.1|836.9|826.1|836.9|826.1|1
1645503880000|2022-02-22 04:24:40|836.78|825.98|836.5|825.7|836.78|825.98|835.9|825.1|5
1645503890000|2022-02-22 04:24:50|836.58|825.78|836.85|826.05|836.85|826.05|836.58|825.78|3
1645503900000|2022-02-22 04:25:00|836.9|826.1|836.9|826.1|836.9|826.1|836.9|826.1|1
1645503920000|2022-02-22 04:25:20|836.8|826|836.8|826|836.8|826|836.8|826|1
1645503930000|2022-02-22 04:25:30|836.85|826.05|836.85|826.05|836.85|826.05|836.85|826.05|1
1645503940000|2022-02-22 04:25:40|836.9|826.1|836.9|826.1|836.9|826.1|836.9|826.1|1
1645503950000|2022-02-22 04:25:50|836.99|826.19|837.72|826.92|837.72|826.92|836.9|826.1|6
1645503960000|2022-02-22 04:26:00|837.9|827.1|838.9|828.1|838.9|828.1|837.9|827.1|6
1645504000000|2022-02-22 04:26:40|839.05|828.25|838.9|828.1|839.05|828.25|838.9|828.1|2
1645504060000|2022-02-22 04:27:40|839.07|828.27|839.54|828.74|839.54|828.74|839.07|828.27|3
1645504070000|2022-02-22 04:27:50|839.75|828.95|839.74|828.94|839.75|828.95|839.74|828.94|2
1645504080000|2022-02-22 04:28:00|839.87|829.07|840.67|829.87|840.67|829.87|839.87|829.07|4
1645504100000|2022-02-22 04:28:20|840.75|829.95|840.75|829.95|840.75|829.95|840.75|829.95|1
1645504110000|2022-02-22 04:28:30|840.8|830|840.9|830.1|840.9|830.1|840.8|830|2
1645504140000|2022-02-22 04:29:00|841.07|830.27|841.9|831.1|841.9|831.1|841.07|830.27|4
1645504160000|2022-02-22 04:29:20|841.95|831.15|842.21|831.41|842.45|831.65|841.95|831.15|5
1645504170000|2022-02-22 04:29:30|842|831.2|841.4|830.6|842|831.2|841.4|830.6|6
1645504180000|2022-02-22 04:29:40|840.9|830.1|840.9|830.1|840.9|830.1|840.9|830.1|1
1645504190000|2022-02-22 04:29:50|840.77|829.97|840.63|829.83|840.77|829.97|840.63|829.83|3
1645504210000|2022-02-22 04:30:10|840.9|830.1|840.9|830.1|840.9|830.1|840.9|830.1|1
1645504230000|2022-02-22 04:30:30|841.3|830.5|841.54|830.74|841.54|830.74|841.3|830.5|2
1645504240000|2022-02-22 04:30:40|841.65|830.85|841.65|830.85|841.65|830.85|841.65|830.85|1
1645504270000|2022-02-22 04:31:10|841.4|830.6|840.9|830.1|841.4|830.6|840.9|830.1|3
1645504280000|2022-02-22 04:31:20|840.7|829.9|840.7|829.9|840.7|829.9|840.7|829.9|1
1645504310000|2022-02-22 04:31:50|840.6|829.8|840.6|829.8|840.6|829.8|840.6|829.8|1
1645504320000|2022-02-22 04:32:00|840.65|829.85|840.65|829.85|840.65|829.85|840.65|829.85|1
1645504330000|2022-02-22 04:32:10|840.45|829.65|840.43|829.63|840.45|829.65|840.03|829.23|5
1645504340000|2022-02-22 04:32:20|839.93|829.13|839.93|829.13|839.93|829.13|839.93|829.13|1
1645504350000|2022-02-22 04:32:30|839.88|829.08|839.23|828.43|839.88|829.08|839.23|828.43|6
1645504360000|2022-02-22 04:32:40|838.9|828.1|838.9|828.1|838.9|828.1|838.9|828.1|1
1645504380000|2022-02-22 04:33:00|838.82|828.02|838.82|828.02|838.82|828.02|838.82|828.02|1
1645504390000|2022-02-22 04:33:10|838.55|827.75|838.82|828.02|838.82|828.02|838.55|827.75|2
1645504400000|2022-02-22 04:33:20|838.2|827.4|838.2|827.4|838.2|827.4|838.2|827.4|1
1645504410000|2022-02-22 04:33:30|837.7|826.9|838.7|827.9|838.7|827.9|837.7|826.9|5
1645504420000|2022-02-22 04:33:40|838.9|828.1|839.07|828.27|839.07|828.27|838.9|828.1|3
1645504430000|2022-02-22 04:33:50|839.35|828.55|839.44|828.64|839.44|828.64|839.35|828.55|2
1645504440000|2022-02-22 04:34:00|839.9|829.1|840.18|829.38|840.58|829.78|839.83|829.03|5
1645504450000|2022-02-22 04:34:10|839.9|829.1|839.9|829.1|839.9|829.1|839.9|829.1|1
1645504470000|2022-02-22 04:34:30|840.1|829.3|840.1|829.3|840.1|829.3|840.1|829.3|1
1645504490000|2022-02-22 04:34:50|840.83|830.03|840.83|830.03|840.83|830.03|840.83|830.03|1
1645504520000|2022-02-22 04:35:20|840.78|829.98|840.78|829.98|840.78|829.98|840.78|829.98|1
1645504540000|2022-02-22 04:35:40|840.82|830.02|841.64|830.84|841.64|830.84|840.82|830.02|3
1645504550000|2022-02-22 04:35:50|841.9|831.1|841.9|831.1|841.9|831.1|841.9|831.1|1
1645504560000|2022-02-22 04:36:00|841.95|831.15|841.95|831.15|841.95|831.15|841.95|831.15|1
1645504570000|2022-02-22 04:36:10|842.02|831.22|842.02|831.22|842.02|831.22|842.02|831.22|1
1645504580000|2022-02-22 04:36:20|842|831.2|842|831.2|842|831.2|842|831.2|1
1645504600000|2022-02-22 04:36:40|842.27|831.47|842.02|831.22|842.27|831.47|842.02|831.22|2
1645504620000|2022-02-22 04:37:00|841.9|831.1|841.9|831.1|841.9|831.1|841.9|831.1|1
1645504630000|2022-02-22 04:37:10|842.1|831.3|841.9|831.1|842.1|831.3|841.9|831.1|3
1645504660000|2022-02-22 04:37:40|842.05|831.25|842.05|831.25|842.05|831.25|842.05|831.25|1
1645504680000|2022-02-22 04:38:00|842|831.2|842|831.2|842|831.2|842|831.2|1
1645504690000|2022-02-22 04:38:10|842.05|831.25|842.12|831.32|842.48|831.68|842.05|831.25|6
1645504700000|2022-02-22 04:38:20|841.9|831.1|841.9|831.1|841.9|831.1|841.9|831.1|1
1645504710000|2022-02-22 04:38:30|841.85|831.05|841.85|831.05|841.85|831.05|841.85|831.05|1
1645504720000|2022-02-22 04:38:40|841.9|831.1|841.9|831.1|841.9|831.1|841.9|831.1|1
1645504750000|2022-02-22 04:39:10|841.79|830.99|841.1|830.3|841.79|830.99|841.1|830.3|3
1645504760000|2022-02-22 04:39:20|840.9|830.1|840.9|830.1|840.9|830.1|840.9|830.1|1
1645504770000|2022-02-22 04:39:30|840.75|829.95|840.75|829.95|840.75|829.95|840.75|829.95|1
1645504790000|2022-02-22 04:39:50|840.62|829.82|840.04|829.24|840.62|829.82|840.04|829.24|3
1645504800000|2022-02-22 04:40:00|840.23|829.43|839.88|829.08|840.23|829.43|839.88|829.08|5
1645504810000|2022-02-22 04:40:10|840.04|829.24|841.15|830.35|841.15|830.35|840.04|829.24|7
1645504820000|2022-02-22 04:40:20|841.3|830.5|841.3|830.5|841.3|830.5|841.3|830.5|1
1645504830000|2022-02-22 04:40:30|841.09|830.29|841.1|830.3|841.1|830.3|841.09|830.29|2
1645504850000|2022-02-22 04:40:50|841.2|830.4|841.2|830.4|841.2|830.4|841.2|830.4|1
1645504860000|2022-02-22 04:41:00|841.05|830.25|841.05|830.25|841.05|830.25|841.05|830.25|1
1645504870000|2022-02-22 04:41:10|840.9|830.1|840.9|830.1|840.9|830.1|840.9|830.1|1
1645504880000|2022-02-22 04:41:20|841|830.2|841|830.2|841|830.2|841|830.2|1
1645504890000|2022-02-22 04:41:30|841.1|830.3|841.1|830.3|841.1|830.3|841.1|830.3|1
1645504900000|2022-02-22 04:41:40|840.9|830.1|840.9|830.1|840.9|830.1|840.9|830.1|1
1645504910000|2022-02-22 04:41:50|840.75|829.95|840.15|829.35|840.75|829.95|839.9|829.1|4
1645504920000|2022-02-22 04:42:00|840.2|829.4|840.7|829.9|840.7|829.9|840.2|829.4|3
1645504930000|2022-02-22 04:42:10|840.8|830|840.8|830|840.8|830|840.8|830|1
1645504960000|2022-02-22 04:42:40|840.85|830.05|840.85|830.05|840.85|830.05|840.85|830.05|1
1645504970000|2022-02-22 04:42:50|840.45|829.65|840.3|829.5|840.45|829.65|840.3|829.5|2
1645504990000|2022-02-22 04:43:10|840.9|830.1|840.9|830.1|840.9|830.1|840.9|830.1|1
1645505030000|2022-02-22 04:43:50|840.55|829.75|840.56|829.76|840.66|829.86|840.15|829.35|5
1645505040000|2022-02-22 04:44:00|840.9|830.1|840.9|830.1|840.9|830.1|840.9|830.1|1
1645505060000|2022-02-22 04:44:20|840.98|830.18|841.08|830.28|841.38|830.58|840.9|830.1|7
1645505070000|2022-02-22 04:44:30|841.07|830.27|840.98|830.18|841.08|830.28|840.98|830.18|3
1645505080000|2022-02-22 04:44:40|841.28|830.48|841.28|830.48|841.28|830.48|841.28|830.48|1
1645505090000|2022-02-22 04:44:50|841.5|830.7|841.7|830.9|841.7|830.9|841.5|830.7|2
1645505100000|2022-02-22 04:45:00|841.48|830.68|841.2|830.4|841.48|830.68|841.2|830.4|2
1645505110000|2022-02-22 04:45:10|841.07|830.27|842.01|831.21|842.01|831.21|841.07|830.27|4
1645505120000|2022-02-22 04:45:20|842.03|831.23|842.9|832.1|843.08|832.28|842.03|831.23|8
1645505130000|2022-02-22 04:45:30|843.07|832.27|842.92|832.12|843.1|832.3|842.92|832.12|3
1645505140000|2022-02-22 04:45:40|843.64|832.84|843.9|833.1|843.9|833.1|843.64|832.84|3
1645505150000|2022-02-22 04:45:50|843.85|833.05|843.85|833.05|843.85|833.05|843.85|833.05|1
1645505160000|2022-02-22 04:46:00|843.97|833.17|844.37|833.57|844.37|833.57|843.97|833.17|2
1645505170000|2022-02-22 04:46:10|844.1|833.3|844.37|833.57|844.37|833.57|844.1|833.3|2
1645505180000|2022-02-22 04:46:20|844.1|833.3|844.24|833.44|844.42|833.62|844.05|833.25|6
1645505190000|2022-02-22 04:46:30|844.14|833.34|844.22|833.42|844.22|833.42|844.09|833.29|3
1645505200000|2022-02-22 04:46:40|844.4|833.6|845.9|835.1|845.9|835.1|844.4|833.6|7
1645505210000|2022-02-22 04:46:50|845.8|835|845.8|835|845.8|835|845.8|835|1
1645505220000|2022-02-22 04:47:00|845.73|834.93|844.95|834.15|845.73|834.93|844.95|834.15|3
1645505230000|2022-02-22 04:47:10|844.9|834.1|844.4|833.6|844.9|834.1|844.4|833.6|2
1645505240000|2022-02-22 04:47:20|843.9|833.1|842.9|832.1|843.9|833.1|842.9|832.1|5
1645505250000|2022-02-22 04:47:30|842.96|832.16|842.9|832.1|842.96|832.16|842.9|832.1|2
1645505260000|2022-02-22 04:47:40|843.4|832.6|843.4|832.6|843.4|832.6|843.4|832.6|1
1645505270000|2022-02-22 04:47:50|843.85|833.05|843.9|833.1|843.9|833.1|843.8|833|3
1645505280000|2022-02-22 04:48:00|844.05|833.25|843.9|833.1|844.05|833.25|843.9|833.1|4
1645505290000|2022-02-22 04:48:10|843.8|833|843.8|833|843.8|833|843.8|833|1
1645505300000|2022-02-22 04:48:20|843.65|832.85|842.9|832.1|843.65|832.85|842.9|832.1|4
1645505310000|2022-02-22 04:48:30|843.16|832.36|843.32|832.52|843.32|832.52|843.16|832.36|3
1645505320000|2022-02-22 04:48:40|843.16|832.36|842.9|832.1|843.57|832.77|842.9|832.1|5
1645505330000|2022-02-22 04:48:50|843.22|832.42|843.22|832.42|843.22|832.42|843.22|832.42|1
1645505340000|2022-02-22 04:49:00|843.42|832.62|843.42|832.62|843.42|832.62|843.42|832.62|1
1645505350000|2022-02-22 04:49:10|843.57|832.77|843.72|832.92|843.72|832.92|843.57|832.77|3
1645505360000|2022-02-22 04:49:20|844|833.2|843.75|832.95|844|833.2|843.75|832.95|4
1645505370000|2022-02-22 04:49:30|843.9|833.1|844.1|833.3|844.1|833.3|843.9|833.1|2
1645505380000|2022-02-22 04:49:40|844.2|833.4|844.4|833.6|844.4|833.6|844.2|833.4|2
1645505390000|2022-02-22 04:49:50|844.8|834|844.8|834|844.8|834|844.8|834|1
1645505410000|2022-02-22 04:50:10|844.85|834.05|844.8|834|844.85|834.05|844.8|834|2
1645505440000|2022-02-22 04:50:40|844.85|834.05|844.85|834.05|844.85|834.05|844.85|834.05|1
1645505450000|2022-02-22 04:50:50|844.9|834.1|844.9|834.1|844.9|834.1|844.9|834.1|1
1645505460000|2022-02-22 04:51:00|844.96|834.16|845.54|834.74|845.54|834.74|844.9|834.1|4
1645505470000|2022-02-22 04:51:10|845.37|834.57|845.24|834.44|845.64|834.84|845.24|834.44|3
1645505480000|2022-02-22 04:51:20|844.9|834.1|844.9|834.1|844.9|834.1|844.9|834.1|1
1645505510000|2022-02-22 04:51:50|844.65|833.85|844.65|833.85|844.65|833.85|844.65|833.85|1
1645505520000|2022-02-22 04:52:00|844.62|833.82|844.4|833.6|844.62|833.82|844.4|833.6|3
1645505530000|2022-02-22 04:52:10|844.3|833.5|844.3|833.5|844.3|833.5|844.3|833.5|1
1645505540000|2022-02-22 04:52:20|843.69|832.89|844.3|833.5|844.3|833.5|843.69|832.89|7
1645505550000|2022-02-22 04:52:30|844.35|833.55|845.39|834.59|845.39|834.59|844.35|833.55|4
1645505560000|2022-02-22 04:52:40|845.32|834.52|844.9|834.1|845.32|834.52|844.9|834.1|3
1645505580000|2022-02-22 04:53:00|844.82|834.02|844.82|834.02|844.82|834.02|844.82|834.02|1
1645505600000|2022-02-22 04:53:20|844.55|833.75|843.95|833.15|844.55|833.75|843.95|833.15|3
1645505610000|2022-02-22 04:53:30|843.8|833|843.8|833|843.8|833|843.8|833|1
1645505630000|2022-02-22 04:53:50|843.25|832.45|842.9|832.1|843.25|832.45|842.9|832.1|2
1645505640000|2022-02-22 04:54:00|842.63|831.83|841.9|831.1|842.63|831.83|841.9|831.1|3
1645505650000|2022-02-22 04:54:10|841.7|830.9|841.67|830.87|841.7|830.9|841.67|830.87|2
1645505660000|2022-02-22 04:54:20|841.75|830.95|841.75|830.95|841.75|830.95|841.75|830.95|1
1645505670000|2022-02-22 04:54:30|841.55|830.75|840.85|830.05|841.67|830.87|840.85|830.05|4
1645505680000|2022-02-22 04:54:40|840.9|830.1|840.9|830.1|840.9|830.1|840.9|830.1|1
1645505700000|2022-02-22 04:55:00|840.85|830.05|840.85|830.05|840.85|830.05|840.85|830.05|1
1645505720000|2022-02-22 04:55:20|840.9|830.1|840.74|829.94|840.9|830.1|840.74|829.94|6
1645505730000|2022-02-22 04:55:30|840.24|829.44|839.9|829.1|840.4|829.6|839.9|829.1|5
1645505740000|2022-02-22 04:55:40|839.8|829|839.88|829.08|839.88|829.08|839.8|829|2
1645505750000|2022-02-22 04:55:50|839.85|829.05|840.25|829.45|840.25|829.45|839.85|829.05|3
1645505760000|2022-02-22 04:56:00|840.55|829.75|840.55|829.75|840.55|829.75|840.55|829.75|1
1645505790000|2022-02-22 04:56:30|840.35|829.55|839.9|829.1|840.35|829.55|839.9|829.1|2
1645505800000|2022-02-22 04:56:40|839.86|829.06|839.86|829.06|839.86|829.06|839.86|829.06|1
1645505830000|2022-02-22 04:57:10|839.9|829.1|839.9|829.1|839.9|829.1|839.9|829.1|1
1645505840000|2022-02-22 04:57:20|839.71|828.91|838.9|828.1|839.9|829.1|838.9|828.1|4
1645505860000|2022-02-22 04:57:40|838.63|827.83|838.51|827.71|838.63|827.83|838.21|827.41|5
1645505870000|2022-02-22 04:57:50|838.8|828|838.8|828|838.8|828|838.8|828|1
1645505880000|2022-02-22 04:58:00|838.51|827.71|838.9|828.1|839|828.2|838.51|827.71|4
1645505890000|2022-02-22 04:58:10|839.03|828.23|838.9|828.1|839.05|828.25|838.9|828.1|3
1645505900000|2022-02-22 04:58:20|839.8|829|838.9|828.1|839.8|829|838.9|828.1|3
1645505910000|2022-02-22 04:58:30|838.87|828.07|838.89|828.09|838.89|828.09|838.87|828.07|2
1645505920000|2022-02-22 04:58:40|838.9|828.1|838.9|828.1|838.9|828.1|838.89|828.09|3
1645505940000|2022-02-22 04:59:00|838.87|828.07|838.87|828.07|838.87|828.07|838.87|828.07|1
1645505950000|2022-02-22 04:59:10|838.77|827.97|838.26|827.46|838.77|827.97|838.26|827.46|3
1645505960000|2022-02-22 04:59:20|838.06|827.26|838.51|827.71|838.51|827.71|838.06|827.26|2
1645505970000|2022-02-22 04:59:30|838.75|827.95|838.75|827.95|838.75|827.95|838.75|827.95|1
1645505980000|2022-02-22 04:59:40|838.9|828.1|838.9|828.1|838.9|828.1|838.9|828.1|1
1645506000000|2022-02-22 05:00:00|838.78|827.98|838.75|827.95|838.78|827.98|838.36|827.56|5
1645506010000|2022-02-22 05:00:10|838.9|828.1|839.4|828.6|839.4|828.6|838.9|828.1|3
1645506020000|2022-02-22 05:00:20|839.9|829.1|839.9|829.1|839.9|829.1|839.9|829.1|1
1645506030000|2022-02-22 05:00:30|839.53|828.73|839.64|828.84|839.9|829.1|839.53|828.73|4
1645506050000|2022-02-22 05:00:50|839.9|829.1|839.9|829.1|840.03|829.23|839.9|829.1|3
1645506080000|2022-02-22 05:01:20|839.95|829.15|839.95|829.15|839.95|829.15|839.95|829.15|1
1645506090000|2022-02-22 05:01:30|840.7|829.9|840.8|830|840.8|830|840.7|829.9|2
1645506100000|2022-02-22 05:01:40|840.63|829.83|840.4|829.6|840.63|829.83|840.4|829.6|2
1645506110000|2022-02-22 05:01:50|839.9|829.1|839.9|829.1|839.9|829.1|839.9|829.1|1
1645506160000|2022-02-22 05:02:40|839.8|829|839.8|829|839.8|829|839.8|829|1
1645506200000|2022-02-22 05:03:20|839.85|829.05|840.3|829.5|840.3|829.5|839.85|829.05|5
1645506210000|2022-02-22 05:03:30|840.46|829.66|840.47|829.67|840.47|829.67|840.46|829.66|2
1645506230000|2022-02-22 05:03:50|840.8|830|840.9|830.1|840.9|830.1|840.8|830|3
1645506240000|2022-02-22 05:04:00|841.25|830.45|841.75|830.95|841.75|830.95|841.1|830.3|5
1645506280000|2022-02-22 05:04:40|841.9|831.1|841.95|831.15|841.95|831.15|841.9|831.1|2
1645506300000|2022-02-22 05:05:00|842.4|831.6|842.9|832.1|842.9|832.1|842.4|831.6|3
1645506310000|2022-02-22 05:05:10|843.02|832.22|843.9|833.1|843.9|833.1|843.02|832.22|3
1645506380000|2022-02-22 05:06:20|843.81|833.01|842.8|832|843.81|833.01|842.8|832|4
1645506400000|2022-02-22 05:06:40|842.85|832.05|842.85|832.05|842.85|832.05|842.85|832.05|1
1645506410000|2022-02-22 05:06:50|842.7|831.9|842.65|831.85|842.7|831.9|841.9|831.1|5
1645506420000|2022-02-22 05:07:00|842.85|832.05|842.75|831.95|842.85|832.05|842.75|831.95|2
1645506430000|2022-02-22 05:07:10|842.9|832.1|843.9|833.1|843.9|833.1|842.9|832.1|5
1645506470000|2022-02-22 05:07:50|843.77|832.97|843.63|832.83|843.77|832.97|843.28|832.48|3
1645506490000|2022-02-22 05:08:10|843.13|832.33|842.95|832.15|843.13|832.33|842.95|832.15|2
1645506510000|2022-02-22 05:08:30|843.35|832.55|843.1|832.3|843.9|833.1|843.1|832.3|7
1645506520000|2022-02-22 05:08:40|842.85|832.05|842.85|832.05|842.85|832.05|842.85|832.05|1
1645506550000|2022-02-22 05:09:10|842.9|832.1|843.35|832.55|843.6|832.8|842.9|832.1|5
1645506560000|2022-02-22 05:09:20|843.1|832.3|843.1|832.3|843.1|832.3|843.1|832.3|1
1645506580000|2022-02-22 05:09:40|842.9|832.1|842.9|832.1|842.9|832.1|842.9|832.1|1
1645506600000|2022-02-22 05:10:00|841.9|831.1|841.9|831.1|841.9|831.1|841.9|831.1|1
1645506620000|2022-02-22 05:10:20|841.55|830.75|841.75|830.95|841.75|830.95|841.55|830.75|2
1645506630000|2022-02-22 05:10:30|841.65|830.85|841.65|830.85|841.65|830.85|841.65|830.85|1
1645506640000|2022-02-22 05:10:40|841.53|830.73|840.9|830.1|841.53|830.73|840.9|830.1|2
1645506650000|2022-02-22 05:10:50|840.75|829.95|840.7|829.9|840.75|829.95|840.7|829.9|2
1645506660000|2022-02-22 05:11:00|840.8|830|840.8|830|840.8|830|840.8|830|1
1645506700000|2022-02-22 05:11:40|840.9|830.1|840.9|830.1|840.9|830.1|840.9|830.1|1
1645506730000|2022-02-22 05:12:10|840.75|829.95|840.75|829.95|840.75|829.95|840.75|829.95|1
1645506740000|2022-02-22 05:12:20|840.8|830|840.8|830|840.8|830|840.8|830|1
1645506760000|2022-02-22 05:12:40|840.72|829.92|839.95|829.15|840.72|829.92|839.95|829.15|3
1645506770000|2022-02-22 05:12:50|839.9|829.1|839.9|829.1|839.9|829.1|839.9|829.1|1
1645506800000|2022-02-22 05:13:20|840.05|829.25|839.9|829.1|840.05|829.25|839.9|829.1|2
1645506830000|2022-02-22 05:13:50|839.8|829|839.4|828.6|839.8|829|839.4|828.6|3
1645506840000|2022-02-22 05:14:00|838.9|828.1|838.9|828.1|838.9|828.1|838.9|828.1|1
1645506850000|2022-02-22 05:14:10|838.85|828.05|838.51|827.71|838.85|828.05|838.51|827.71|5
1645506860000|2022-02-22 05:14:20|838.85|828.05|838.9|828.1|838.9|828.1|838.85|828.05|2
1645506880000|2022-02-22 05:14:40|838.6|827.8|838.6|827.8|838.6|827.8|838.6|827.8|1
1645506890000|2022-02-22 05:14:50|838.1|827.3|838.01|827.21|838.1|827.3|838|827.2|3
1645506900000|2022-02-22 05:15:00|838.41|827.61|838.01|827.21|838.57|827.77|838.01|827.21|5
1645506910000|2022-02-22 05:15:10|838.7|827.9|838.52|827.72|838.8|828|838.52|827.72|3
1645506920000|2022-02-22 05:15:20|838.65|827.85|838.01|827.21|838.65|827.85|838.01|827.21|4
1645506930000|2022-02-22 05:15:30|838|827.2|837.9|827.1|838.01|827.21|837.9|827.1|3
1645506940000|2022-02-22 05:15:40|837.25|826.45|837.25|826.45|837.65|826.85|837.25|826.45|3
1645506950000|2022-02-22 05:15:50|836.9|826.1|836.9|826.1|836.9|826.1|836.9|826.1|1
1645506960000|2022-02-22 05:16:00|836.51|825.71|836.01|825.21|836.51|825.71|836.01|825.21|3
1645506970000|2022-02-22 05:16:10|836.1|825.3|836.6|825.8|836.6|825.8|836.1|825.3|2
1645506980000|2022-02-22 05:16:20|836.67|825.87|837.75|826.95|837.75|826.95|836.67|825.87|11
1645506990000|2022-02-22 05:16:30|837.9|827.1|837.9|827.1|837.9|827.1|837.9|827.1|1
1645507010000|2022-02-22 05:16:50|838.1|827.3|838.6|827.8|838.6|827.8|838.1|827.3|2
1645507020000|2022-02-22 05:17:00|838.85|828.05|838.9|828.1|838.9|828.1|838.85|828.05|2
1645507030000|2022-02-22 05:17:10|838.85|828.05|838.85|828.05|838.85|828.05|838.85|828.05|1
1645507040000|2022-02-22 05:17:20|838.61|827.81|838.11|827.31|838.61|827.81|838.11|827.31|2
1645507060000|2022-02-22 05:17:40|838.48|827.68|838.48|827.68|838.48|827.68|838.48|827.68|1
1645507070000|2022-02-22 05:17:50|838.11|827.31|838.11|827.31|838.11|827.31|838.11|827.31|1
1645507080000|2022-02-22 05:18:00|838.2|827.4|838.58|827.78|838.7|827.9|838.2|827.4|4
1645507090000|2022-02-22 05:18:10|838.9|828.1|838.9|828.1|838.9|828.1|838.9|828.1|1
1645507100000|2022-02-22 05:18:20|839.15|828.35|839.65|828.85|839.65|828.85|839.15|828.35|2
1645507110000|2022-02-22 05:18:30|839.9|829.1|839.9|829.1|839.9|829.1|839.9|829.1|1
1645507120000|2022-02-22 05:18:40|839.53|828.73|839.53|828.73|839.53|828.73|839.53|828.73|1
1645507130000|2022-02-22 05:18:50|839.4|828.6|839.4|828.6|839.4|828.6|839.4|828.6|1
1645507140000|2022-02-22 05:19:00|838.9|828.1|838.9|828.1|838.9|828.1|838.9|828.1|1
1645507160000|2022-02-22 05:19:20|839.15|828.35|839.65|828.85|839.65|828.85|839.15|828.35|2
1645507170000|2022-02-22 05:19:30|839.5|828.7|838.9|828.1|839.5|828.7|838.9|828.1|5
1645507210000|2022-02-22 05:20:10|839.65|828.85|839.65|828.85|839.65|828.85|839.65|828.85|1
1645507230000|2022-02-22 05:20:30|839.7|828.9|839.7|828.9|839.7|828.9|839.7|828.9|1
1645507250000|2022-02-22 05:20:50|839.8|829|840.6|829.8|840.6|829.8|839.8|829|5
1645507260000|2022-02-22 05:21:00|840.85|830.05|840.07|829.27|840.85|830.05|840.07|829.27|4
1645507270000|2022-02-22 05:21:10|840.52|829.72|840.52|829.72|840.52|829.72|840.52|829.72|1
1645507280000|2022-02-22 05:21:20|840.58|829.78|840.58|829.78|840.58|829.78|840.58|829.78|1
1645507290000|2022-02-22 05:21:30|840.7|829.9|840.85|830.05|840.85|830.05|840.7|829.9|2
1645507300000|2022-02-22 05:21:40|840.9|830.1|841.4|830.6|841.4|830.6|840.9|830.1|4
1645507320000|2022-02-22 05:22:00|841.9|831.1|841.9|831.1|841.9|831.1|841.9|831.1|1
1645507350000|2022-02-22 05:22:30|842.09|831.29|842.9|832.1|842.9|832.1|841.9|831.1|6
1645507360000|2022-02-22 05:22:40|842.97|832.17|843.54|832.74|843.54|832.74|842.97|832.17|4
1645507370000|2022-02-22 05:22:50|843.57|832.77|843.58|832.78|843.58|832.78|843.57|832.77|2
1645507380000|2022-02-22 05:23:00|843.85|833.05|843.85|833.05|843.85|833.05|843.85|833.05|1
1645507390000|2022-02-22 05:23:10|843.9|833.1|843.9|833.1|843.9|833.1|843.9|833.1|1
1645507420000|2022-02-22 05:23:40|844.4|833.6|844.4|833.6|844.4|833.6|844.4|833.6|1
1645507440000|2022-02-22 05:24:00|844.9|834.1|844.9|834.1|844.9|834.1|844.9|834.1|1
1645507450000|2022-02-22 05:24:10|844.8|834|844.1|833.3|844.8|834|844.1|833.3|3
1645507460000|2022-02-22 05:24:20|843.99|833.19|843.9|833.1|843.99|833.19|843.9|833.1|2
1645507480000|2022-02-22 05:24:40|843.99|833.19|843.99|833.19|843.99|833.19|843.99|833.19|1
1645507490000|2022-02-22 05:24:50|843.93|833.13|843.78|832.98|843.99|833.19|843.2|832.4|5
1645507500000|2022-02-22 05:25:00|843.69|832.89|843.65|832.85|843.9|833.1|843.65|832.85|4
1645507510000|2022-02-22 05:25:10|843.9|833.1|843.9|833.1|843.9|833.1|843.9|833.1|1
1645507520000|2022-02-22 05:25:20|843.99|833.19|844.65|833.85|844.65|833.85|843.99|833.19|5
1645507530000|2022-02-22 05:25:30|844.9|834.1|844.95|834.15|845.3|834.5|844.9|834.1|5
1645507540000|2022-02-22 05:25:40|844.9|834.1|845.85|835.05|845.85|835.05|844.9|834.1|3
1645507550000|2022-02-22 05:25:50|845.35|834.55|845.35|834.55|845.35|834.55|845.35|834.55|1
1645507560000|2022-02-22 05:26:00|844.97|834.17|845.6|834.8|845.6|834.8|844.97|834.17|2
1645507570000|2022-02-22 05:26:10|845.35|834.55|844.9|834.1|845.35|834.55|844.9|834.1|4
1645507610000|2022-02-22 05:26:50|845.19|834.39|845.4|834.6|845.4|834.6|845.15|834.35|3
1645507630000|2022-02-22 05:27:10|845.7|834.9|845.4|834.6|845.75|834.95|845.4|834.6|4
1645507640000|2022-02-22 05:27:20|844.9|834.1|844.9|834.1|844.9|834.1|844.9|834.1|1
1645507680000|2022-02-22 05:28:00|844.74|833.94|844.3|833.5|844.74|833.94|844.3|833.5|2
1645507690000|2022-02-22 05:28:10|844|833.2|844|833.2|844|833.2|844|833.2|1
1645507710000|2022-02-22 05:28:30|844.48|833.68|844.48|833.68|844.48|833.68|844.48|833.68|1
1645507720000|2022-02-22 05:28:40|844.68|833.88|845.4|834.6|845.4|834.6|844.68|833.88|4
1645507740000|2022-02-22 05:29:00|845.85|835.05|845.85|835.05|845.85|835.05|845.85|835.05|1
1645507750000|2022-02-22 05:29:10|845.9|835.1|845.9|835.1|845.9|835.1|845.65|834.85|3
1645507770000|2022-02-22 05:29:30|846.04|835.24|846.9|836.1|846.9|836.1|846.04|835.24|4
1645507800000|2022-02-22 05:30:00|846.76|835.96|846.1|835.3|846.76|835.96|846.1|835.3|4
1645507810000|2022-02-22 05:30:10|845.9|835.1|845.9|835.1|845.9|835.1|845.9|835.1|1
1645507820000|2022-02-22 05:30:20|846.28|835.48|846.4|835.6|846.4|835.6|846.28|835.48|2
1645507830000|2022-02-22 05:30:30|846.85|836.05|846.85|836.05|846.85|836.05|846.85|836.05|1
1645507840000|2022-02-22 05:30:40|846.95|836.15|847.4|836.6|847.4|836.6|846.9|836.1|7
1645507850000|2022-02-22 05:30:50|847.61|836.81|847.65|836.85|847.65|836.85|847.61|836.81|2
1645507860000|2022-02-22 05:31:00|847.7|836.9|848.7|837.9|848.7|837.9|847.7|836.9|5
1645507870000|2022-02-22 05:31:10|848.5|837.7|848.5|837.7|848.5|837.7|848.5|837.7|1
1645507880000|2022-02-22 05:31:20|848.28|837.48|848.13|837.33|848.28|837.48|848.13|837.33|2
1645507890000|2022-02-22 05:31:30|847.9|837.1|847.64|836.84|847.9|837.1|847.64|836.84|3
1645507900000|2022-02-22 05:31:40|847.14|836.34|847.14|836.34|847.14|836.34|847.14|836.34|1
1645507910000|2022-02-22 05:31:50|847.4|836.6|847.17|836.37|847.4|836.6|847.17|836.37|7
1645507920000|2022-02-22 05:32:00|847.14|836.34|846.9|836.1|847.14|836.34|846.9|836.1|8
1645507930000|2022-02-22 05:32:10|846.78|835.98|846.85|836.05|846.9|836.1|846.4|835.6|4
1645507940000|2022-02-22 05:32:20|846.64|835.84|846.15|835.35|846.64|835.84|846.15|835.35|3
1645507950000|2022-02-22 05:32:30|846|835.2|846|835.2|846|835.2|846|835.2|1
1645508020000|2022-02-22 05:33:40|845.74|834.94|845.74|834.94|845.74|834.94|845.74|834.94|1
1645508030000|2022-02-22 05:33:50|845.4|834.6|845.4|834.6|845.4|834.6|845.4|834.6|1
1645508050000|2022-02-22 05:34:10|845.3|834.5|845.15|834.35|845.3|834.5|845.09|834.29|3
1645508060000|2022-02-22 05:34:20|844.9|834.1|844.9|834.1|844.9|834.1|844.9|834.1|1
1645508070000|2022-02-22 05:34:30|844.55|833.75|844.55|833.75|844.55|833.75|844.55|833.75|1
1645508120000|2022-02-22 05:35:20|844.16|833.36|844.16|833.36|844.16|833.36|844.16|833.36|1
1645508130000|2022-02-22 05:35:30|844.13|833.33|844.1|833.3|844.13|833.33|844.1|833.3|2
1645508160000|2022-02-22 05:36:00|843.9|833.1|843.65|832.85|843.9|833.1|843.65|832.85|2
1645508180000|2022-02-22 05:36:20|843.5|832.7|843.2|832.4|843.55|832.75|842.9|832.1|6
1645508190000|2022-02-22 05:36:30|842.94|832.14|844.3|833.5|844.3|833.5|842.94|832.14|6
1645508200000|2022-02-22 05:36:40|844.8|834|844.49|833.69|844.83|834.03|844.49|833.69|3
1645508210000|2022-02-22 05:36:50|844.8|834|844.75|833.95|844.8|834|844.75|833.95|2
1645508220000|2022-02-22 05:37:00|844.7|833.9|844.7|833.9|844.7|833.9|844.7|833.9|1
1645508250000|2022-02-22 05:37:30|844.65|833.85|844.69|833.89|844.9|834.1|844.65|833.85|5
1645508260000|2022-02-22 05:37:40|844.56|833.76|844.56|833.76|844.56|833.76|844.56|833.76|1
1645508270000|2022-02-22 05:37:50|844.1|833.3|844|833.2|844.1|833.3|844|833.2|2
1645508280000|2022-02-22 05:38:00|844.25|833.45|844.59|833.79|844.59|833.79|844.25|833.45|2
1645508290000|2022-02-22 05:38:10|844.65|833.85|844.59|833.79|844.65|833.85|844.59|833.79|2
1645508310000|2022-02-22 05:38:30|844.85|834.05|844.77|833.97|844.85|834.05|844.77|833.97|2
1645508340000|2022-02-22 05:39:00|844.65|833.85|844.65|833.85|844.65|833.85|844.65|833.85|1
1645508350000|2022-02-22 05:39:10|844.8|834|845|834.2|845|834.2|844.8|834|2
1645508370000|2022-02-22 05:39:30|845.25|834.45|845.25|834.45|845.25|834.45|845.25|834.45|1
1645508380000|2022-02-22 05:39:40|845.7|834.9|845.7|834.9|845.7|834.9|845.7|834.9|1
1645508390000|2022-02-22 05:39:50|845.9|835.1|845.9|835.1|845.9|835.1|845.9|835.1|1
1645508400000|2022-02-22 05:40:00|845.89|835.09|845.74|834.94|845.89|835.09|845.74|834.94|2
1645508410000|2022-02-22 05:40:10|845.15|834.35|845.15|834.35|845.15|834.35|845.15|834.35|1
1645508440000|2022-02-22 05:40:40|845.39|834.59|845.39|834.59|845.39|834.59|845.39|834.59|1
1645508450000|2022-02-22 05:40:50|845.3|834.5|845.3|834.5|845.3|834.5|845.3|834.5|1
1645508480000|2022-02-22 05:41:20|844.9|834.1|844.9|834.1|845|834.2|844.9|834.1|3
1645508490000|2022-02-22 05:41:30|845.3|834.5|845.3|834.5|845.3|834.5|845.3|834.5|1
1645508500000|2022-02-22 05:41:40|845.4|834.6|845.48|834.68|845.86|835.06|845.27|834.47|7
1645508510000|2022-02-22 05:41:50|845.81|835.01|845.81|835.01|845.81|835.01|845.81|835.01|1
1645508520000|2022-02-22 05:42:00|845.86|835.06|845.86|835.06|845.86|835.06|845.86|835.06|1
1645508530000|2022-02-22 05:42:10|845.57|834.77|845.36|834.56|845.57|834.77|845.36|834.56|3
1645508540000|2022-02-22 05:42:20|844.9|834.1|844.9|834.1|844.9|834.1|844.9|834.1|1
1645508550000|2022-02-22 05:42:30|845|834.2|844.9|834.1|845|834.2|844.9|834.1|2
1645508560000|2022-02-22 05:42:40|845.4|834.6|845.4|834.6|845.4|834.6|845.4|834.6|1
1645508580000|2022-02-22 05:43:00|845.3|834.5|844.93|834.13|845.3|834.5|844.93|834.13|2
1645508590000|2022-02-22 05:43:10|845.1|834.3|845.1|834.3|845.1|834.3|845.1|834.3|1
1645508600000|2022-02-22 05:43:20|845.4|834.6|845.86|835.06|845.86|835.06|845.4|834.6|2
1645508610000|2022-02-22 05:43:30|845.89|835.09|845.86|835.06|845.89|835.09|845.86|835.06|2
1645508620000|2022-02-22 05:43:40|846.55|835.75|846.55|835.75|846.55|835.75|846.55|835.75|1
1645508630000|2022-02-22 05:43:50|846.9|836.1|847.33|836.53|847.33|836.53|846.9|836.1|3
1645508640000|2022-02-22 05:44:00|847.48|836.68|847.86|837.06|847.86|837.06|847.48|836.68|2
1645508650000|2022-02-22 05:44:10|847.64|836.84|847.61|836.81|847.86|837.06|847.61|836.81|4
1645508660000|2022-02-22 05:44:20|847.71|836.91|847.86|837.06|847.86|837.06|847.71|836.91|2
1645508670000|2022-02-22 05:44:30|847.81|837.01|847.81|837.01|847.81|837.01|847.81|837.01|1
1645508700000|2022-02-22 05:45:00|847.86|837.06|847.86|837.06|847.86|837.06|847.86|837.06|1
1645508710000|2022-02-22 05:45:10|847.67|836.87|847.35|836.55|847.86|837.06|847.35|836.55|3
1645508720000|2022-02-22 05:45:20|846.95|836.15|846.9|836.1|846.95|836.15|846.9|836.1|2
1645508730000|2022-02-22 05:45:30|846.85|836.05|846.85|836.05|846.85|836.05|846.85|836.05|1
1645508740000|2022-02-22 05:45:40|846.9|836.1|847.35|836.55|847.35|836.55|846.9|836.1|3
1645508760000|2022-02-22 05:46:00|847.4|836.6|847.86|837.06|847.86|837.06|847.4|836.6|2
1645508780000|2022-02-22 05:46:20|847.89|837.09|847.89|837.09|847.89|837.09|847.86|837.06|3
1645508790000|2022-02-22 05:46:30|847.86|837.06|847.86|837.06|847.89|837.09|847.86|837.06|3
1645508830000|2022-02-22 05:47:10|847.88|837.08|847.88|837.08|847.88|837.08|847.88|837.08|1
1645508840000|2022-02-22 05:47:20|848.05|837.25|847.86|837.06|848.18|837.38|847.86|837.06|5
1645508850000|2022-02-22 05:47:30|847.88|837.08|851.15|840.35|851.3|840.5|847.88|837.08|13
1645508860000|2022-02-22 05:47:40|850.9|840.1|851.08|840.28|851.08|840.28|850.9|840.1|3
1645508870000|2022-02-22 05:47:50|851.25|840.45|851.63|840.83|851.7|840.9|851|840.2|8
1645508880000|2022-02-22 05:48:00|851.95|841.15|851.95|841.15|851.95|841.15|851.95|841.15|1
1645508890000|2022-02-22 05:48:10|851.68|840.88|851.1|840.3|851.68|840.88|851.1|840.3|3
1645508900000|2022-02-22 05:48:20|851.31|840.51|851.78|840.98|851.78|840.98|851.31|840.51|3
1645508910000|2022-02-22 05:48:30|851.93|841.13|852.2|841.4|852.2|841.4|851.9|841.1|8
1645508920000|2022-02-22 05:48:40|852.6|841.8|854.64|843.84|854.64|843.84|852.6|841.8|7
1645508930000|2022-02-22 05:48:50|854.76|843.96|855.15|844.35|855.92|845.12|854.76|843.96|13
1645508940000|2022-02-22 05:49:00|855|844.2|857.53|846.73|857.64|846.84|855|844.2|16
1645508950000|2022-02-22 05:49:10|857.54|846.74|856.9|846.1|858.9|848.1|856.9|846.1|12
1645508960000|2022-02-22 05:49:20|857.4|846.6|857.9|847.1|858.4|847.6|857.4|846.6|6
1645508990000|2022-02-22 05:49:50|858.4|847.6|858.7|847.9|858.7|847.9|858.3|847.5|4
1645509000000|2022-02-22 05:50:00|858.15|847.35|858.45|847.65|858.45|847.65|858.15|847.35|4
1645509010000|2022-02-22 05:50:10|858.56|847.76|858.7|847.9|858.81|848.01|858.56|847.76|3
1645509020000|2022-02-22 05:50:20|858.1|847.3|857.9|847.1|858.1|847.3|857.9|847.1|2
1645509030000|2022-02-22 05:50:30|857.55|846.75|856.9|846.1|857.55|846.75|856.9|846.1|2
1645509040000|2022-02-22 05:50:40|857.25|846.45|856.9|846.1|857.25|846.45|856.9|846.1|2
1645509050000|2022-02-22 05:50:50|856.85|846.05|856.85|846.05|856.85|846.05|856.85|846.05|1
1645509060000|2022-02-22 05:51:00|857.3|846.5|856.85|846.05|857.61|846.81|856.85|846.05|4
1645509070000|2022-02-22 05:51:10|856.81|846.01|855.9|845.1|856.81|846.01|855.9|845.1|4
1645509080000|2022-02-22 05:51:20|855.7|844.9|855.4|844.6|855.7|844.9|855.4|844.6|3
1645509090000|2022-02-22 05:51:30|855.6|844.8|854.9|844.1|855.6|844.8|854.9|844.1|6
1645509100000|2022-02-22 05:51:40|854.97|844.17|854.95|844.15|855.3|844.5|854.9|844.1|6
1645509110000|2022-02-22 05:51:50|854.9|844.1|855.4|844.6|855.4|844.6|854.9|844.1|4
1645509120000|2022-02-22 05:52:00|855.15|844.35|855|844.2|855.42|844.62|855|844.2|4
1645509130000|2022-02-22 05:52:10|854.9|844.1|853.9|843.1|854.9|844.1|853.9|843.1|4
1645509150000|2022-02-22 05:52:30|853.85|843.05|853.85|843.05|853.85|843.05|853.85|843.05|1
1645509170000|2022-02-22 05:52:50|853.77|842.97|853.85|843.05|853.85|843.05|853.77|842.97|2
1645509180000|2022-02-22 05:53:00|853.75|842.95|853.4|842.6|853.75|842.95|853.4|842.6|3
1645509190000|2022-02-22 05:53:10|852.9|842.1|852.9|842.1|852.9|842.1|852.9|842.1|1
1645509210000|2022-02-22 05:53:30|852.67|841.87|851.93|841.13|852.9|842.1|851.93|841.13|3
1645509220000|2022-02-22 05:53:40|851.9|841.1|851.9|841.1|851.9|841.1|851.9|841.1|1
1645509230000|2022-02-22 05:53:50|851.66|840.86|851.6|840.8|851.66|840.86|851.49|840.69|4
1645509240000|2022-02-22 05:54:00|851.55|840.75|851.55|840.75|851.55|840.75|851.55|840.75|1
1645509250000|2022-02-22 05:54:10|851.05|840.25|851.6|840.8|851.6|840.8|851.05|840.25|4
1645509260000|2022-02-22 05:54:20|851.9|841.1|851.15|840.35|851.9|841.1|851.15|840.35|4
1645509270000|2022-02-22 05:54:30|851.1|840.3|851.1|840.3|851.47|840.67|851.1|840.3|3
1645509280000|2022-02-22 05:54:40|851.26|840.46|851.31|840.51|851.31|840.51|851.26|840.46|2
1645509290000|2022-02-22 05:54:50|851.56|840.76|851.26|840.46|851.56|840.76|851.26|840.46|3
1645509300000|2022-02-22 05:55:00|850.95|840.15|850.35|839.55|850.95|840.15|850.35|839.55|5
1645509310000|2022-02-22 05:55:10|850.05|839.25|849.9|839.1|850.05|839.25|849.9|839.1|2
1645509320000|2022-02-22 05:55:20|849.82|839.02|849.4|838.6|849.82|839.02|849.32|838.52|5
1645509330000|2022-02-22 05:55:30|848.9|838.1|848.9|838.1|848.9|838.1|848.9|838.1|1
1645509340000|2022-02-22 05:55:40|848.7|837.9|848.7|837.9|848.7|837.9|848.7|837.9|1
1645509350000|2022-02-22 05:55:50|848.75|837.95|847.9|837.1|848.75|837.95|847.9|837.1|3
1645509360000|2022-02-22 05:56:00|847.73|836.93|847.73|836.93|847.73|836.93|847.73|836.93|1
1645509370000|2022-02-22 05:56:10|847.68|836.88|847.33|836.53|847.68|836.88|847.33|836.53|2
1645509390000|2022-02-22 05:56:30|846.95|836.15|846.95|836.15|847.09|836.29|846.95|836.15|4
1645509400000|2022-02-22 05:56:40|847.01|836.21|847.33|836.53|847.33|836.53|847.01|836.21|2
1645509410000|2022-02-22 05:56:50|847.73|836.93|847.73|836.93|847.73|836.93|847.73|836.93|1
1645509420000|2022-02-22 05:57:00|847.63|836.83|847.33|836.53|847.63|836.83|847.33|836.53|3
1645509430000|2022-02-22 05:57:10|847.26|836.46|846.4|835.6|847.26|836.46|846.25|835.45|5
1645509440000|2022-02-22 05:57:20|846.25|835.45|846.25|835.45|846.25|835.45|846.25|835.45|1
1645509450000|2022-02-22 05:57:30|846.1|835.3|846.1|835.3|846.1|835.3|846.1|835.3|1
1645509460000|2022-02-22 05:57:40|845.9|835.1|845.4|834.6|845.9|835.1|845.4|834.6|3
1645509470000|2022-02-22 05:57:50|844.9|834.1|845.85|835.05|845.85|835.05|844.9|834.1|4
1645509480000|2022-02-22 05:58:00|845.35|834.55|844.9|834.1|845.35|834.55|844.9|834.1|2
1645509500000|2022-02-22 05:58:20|844.67|833.87|843.9|833.1|844.67|833.87|843.59|832.79|8
1645509520000|2022-02-22 05:58:40|843.6|832.8|843.1|832.3|843.6|832.8|842.92|832.12|8
1645509530000|2022-02-22 05:58:50|843.09|832.29|842.9|832.1|843.09|832.29|842.9|832.1|4
1645509540000|2022-02-22 05:59:00|842.93|832.13|842.93|832.13|842.93|832.13|842.63|831.83|6
1645509550000|2022-02-22 05:59:10|842.59|831.79|842.9|832.1|842.9|832.1|842.59|831.79|4
1645509560000|2022-02-22 05:59:20|843.3|832.5|843.9|833.1|843.9|833.1|843.3|832.5|3
1645509580000|2022-02-22 05:59:40|843.4|832.6|842.96|832.16|843.4|832.6|842.96|832.16|2
1645509590000|2022-02-22 05:59:50|842.9|832.1|842.95|832.15|842.95|832.15|842.9|832.1|2
1645509600000|2022-02-22 06:00:00|842.96|832.16|841.9|831.1|842.96|832.16|841.9|831.1|5
1645509620000|2022-02-22 06:00:20|841.67|830.87|841.4|830.6|841.85|831.05|841.4|830.6|3
1645509630000|2022-02-22 06:00:30|841.8|831|842.6|831.8|842.6|831.8|841.8|831|4
1645509640000|2022-02-22 06:00:40|842.9|832.1|842.9|832.1|842.9|832.1|842.9|832.1|1
1645509650000|2022-02-22 06:00:50|843.04|832.24|843.47|832.67|843.47|832.67|843.04|832.24|2
1645509660000|2022-02-22 06:01:00|843.68|832.88|843.33|832.53|843.68|832.88|843.33|832.53|3
1645509670000|2022-02-22 06:01:10|843.68|832.88|844.4|833.6|844.4|833.6|843.68|832.88|4
1645509680000|2022-02-22 06:01:20|844.67|833.87|844.9|834.1|844.9|834.1|844.67|833.87|2
1645509690000|2022-02-22 06:01:30|845.2|834.4|845.7|834.9|845.7|834.9|845.2|834.4|2
1645509700000|2022-02-22 06:01:40|845.51|834.71|844.9|834.1|845.51|834.71|844.9|834.1|3
1645509720000|2022-02-22 06:02:00|845|834.2|845.75|834.95|845.75|834.95|845|834.2|2
1645509730000|2022-02-22 06:02:10|845.9|835.1|845.9|835.1|845.9|835.1|845.85|835.05|3
1645509740000|2022-02-22 06:02:20|845.72|834.92|844.9|834.1|845.9|835.1|844.9|834.1|4
1645509750000|2022-02-22 06:02:30|844.75|833.95|843.85|833.05|844.75|833.95|843.85|833.05|3
1645509760000|2022-02-22 06:02:40|843.9|833.1|844.55|833.75|844.55|833.75|843.9|833.1|2
1645509780000|2022-02-22 06:03:00|844.85|834.05|844.85|834.05|844.85|834.05|844.85|834.05|1
1645509790000|2022-02-22 06:03:10|844.8|834|844.8|834|844.8|834|844.8|834|1
1645509800000|2022-02-22 06:03:20|844.9|834.1|844.9|834.1|844.9|834.1|844.9|834.1|1
1645509810000|2022-02-22 06:03:30|844.75|833.95|844.75|833.95|844.75|833.95|844.75|833.95|1
1645509830000|2022-02-22 06:03:50|844.66|833.86|843.4|832.6|844.66|833.86|843.35|832.55|5
1645509840000|2022-02-22 06:04:00|842.75|831.95|842.7|831.9|842.75|831.95|842.7|831.9|2
1645509850000|2022-02-22 06:04:10|842.9|832.1|842.9|832.1|842.9|832.1|842.9|832.1|1
1645509860000|2022-02-22 06:04:20|843.03|832.23|843.29|832.49|843.29|832.49|843.03|832.23|3
1645509870000|2022-02-22 06:04:30|843.75|832.95|843.75|832.95|843.75|832.95|843.75|832.95|1
1645509880000|2022-02-22 06:04:40|843.8|833|843.8|833|843.8|833|843.8|833|1
1645509890000|2022-02-22 06:04:50|843.7|832.9|843.7|832.9|843.7|832.9|843.7|832.9|1
1645509900000|2022-02-22 06:05:00|843.76|832.96|843.96|833.16|843.96|833.16|843.76|832.96|2
1645509910000|2022-02-22 06:05:10|843.93|833.13|843.8|833|843.93|833.13|843.8|833|3
1645509930000|2022-02-22 06:05:30|843.87|833.07|844.55|833.75|844.55|833.75|843.87|833.07|3
1645509940000|2022-02-22 06:05:40|844.7|833.9|844.7|833.9|844.7|833.9|844.7|833.9|1
1645509960000|2022-02-22 06:06:00|844.6|833.8|844.9|834.1|845.04|834.24|844.6|833.8|4
1645509970000|2022-02-22 06:06:10|845.4|834.6|845.9|835.1|845.9|835.1|845.4|834.6|3
1645509980000|2022-02-22 06:06:20|846.25|835.45|846.25|835.45|846.25|835.45|846.25|835.45|1
1645509990000|2022-02-22 06:06:30|846.63|835.83|846.8|836|846.8|836|846.25|835.45|5
1645510000000|2022-02-22 06:06:40|846.9|836.1|847.16|836.36|847.16|836.36|846.9|836.1|5
1645510010000|2022-02-22 06:06:50|847.4|836.6|847.86|837.06|847.88|837.08|847.4|836.6|3
1645510020000|2022-02-22 06:07:00|847.95|837.15|848.3|837.5|848.3|837.5|847.88|837.08|5
1645510030000|2022-02-22 06:07:10|847.99|837.19|848.3|837.5|848.3|837.5|847.9|837.1|6
1645510040000|2022-02-22 06:07:20|848.07|837.27|847.9|837.1|848.1|837.3|847.9|837.1|4
1645510050000|2022-02-22 06:07:30|847.88|837.08|847.88|837.08|847.88|837.08|847.88|837.08|1
1645510060000|2022-02-22 06:07:40|848|837.2|848|837.2|848|837.2|848|837.2|1
1645510070000|2022-02-22 06:07:50|848.01|837.21|848.7|837.9|848.7|837.9|847.88|837.08|6
1645510080000|2022-02-22 06:08:00|848.55|837.75|848.9|838.1|848.95|838.15|848.55|837.75|4
1645510090000|2022-02-22 06:08:10|848.7|837.9|848.7|837.9|848.7|837.9|848.7|837.9|1
1645510100000|2022-02-22 06:08:20|848.6|837.8|847.9|837.1|848.6|837.8|847.9|837.1|5
1645510110000|2022-02-22 06:08:30|847.86|837.06|847.9|837.1|847.9|837.1|847.86|837.06|2
1645510120000|2022-02-22 06:08:40|848.2|837.4|848.09|837.29|848.2|837.4|848.01|837.21|3
1645510130000|2022-02-22 06:08:50|848.75|837.95|848.9|838.1|848.9|838.1|848.75|837.95|2
1645510140000|2022-02-22 06:09:00|849.4|838.6|848.95|838.15|849.4|838.6|848.9|838.1|5
1645510150000|2022-02-22 06:09:10|848.9|838.1|848.63|837.83|848.9|838.1|848.63|837.83|3
1645510160000|2022-02-22 06:09:20|848.4|837.6|847.9|837.1|848.4|837.6|847.9|837.1|2
1645510190000|2022-02-22 06:09:50|847.8|837|847.4|836.6|847.8|837|847.4|836.6|4
1645510200000|2022-02-22 06:10:00|846.9|836.1|847.3|836.5|847.3|836.5|846.9|836.1|6
1645510210000|2022-02-22 06:10:10|847.53|836.73|847.53|836.73|847.53|836.73|847.15|836.35|3
1645510220000|2022-02-22 06:10:20|847.15|836.35|846.9|836.1|847.15|836.35|846.9|836.1|2
1645510260000|2022-02-22 06:11:00|846.78|835.98|846.58|835.78|846.78|835.98|846.58|835.78|3
1645510270000|2022-02-22 06:11:10|846.08|835.28|845.94|835.14|846.08|835.28|845.94|835.14|2
1645510290000|2022-02-22 06:11:30|845.9|835.1|845.9|835.1|845.9|835.1|845.9|835.1|1
1645510380000|2022-02-22 06:13:00|846.4|835.6|846.61|835.81|846.61|835.81|846.4|835.6|4
1645510400000|2022-02-22 06:13:20|846.9|836.1|847.12|836.32|847.12|836.32|846.9|836.1|2
1645510410000|2022-02-22 06:13:30|846.9|836.1|847.5|836.7|847.5|836.7|846.9|836.1|3
1645510420000|2022-02-22 06:13:40|847.6|836.8|847.9|837.1|847.9|837.1|847.6|836.8|3
1645510440000|2022-02-22 06:14:00|848.1|837.3|847.9|837.1|848.1|837.3|847.9|837.1|2
1645510450000|2022-02-22 06:14:10|848.1|837.3|848.58|837.78|848.58|837.78|848.1|837.3|2
1645510460000|2022-02-22 06:14:20|848.9|838.1|848.95|838.15|849.3|838.5|848.9|838.1|3
1645510470000|2022-02-22 06:14:30|848.9|838.1|848.9|838.1|848.9|838.1|848.9|838.1|1
1645510480000|2022-02-22 06:14:40|849.3|838.5|849.75|838.95|849.9|839.1|849.3|838.5|5
1645510490000|2022-02-22 06:14:50|849.64|838.84|849.64|838.84|849.64|838.84|849.64|838.84|1
1645510500000|2022-02-22 06:15:00|849.51|838.71|849.7|838.9|849.7|838.9|849.51|838.71|2
1645510510000|2022-02-22 06:15:10|850.05|839.25|850.55|839.75|850.55|839.75|850.03|839.23|7
1645510520000|2022-02-22 06:15:20|850.32|839.52|849.59|838.79|850.32|839.52|849.59|838.79|6
1645510530000|2022-02-22 06:15:30|849.67|838.87|849.7|838.9|849.75|838.95|849.67|838.87|3
1645510540000|2022-02-22 06:15:40|849.61|838.81|849.61|838.81|849.61|838.81|849.61|838.81|1
1645510560000|2022-02-22 06:16:00|849.59|838.79|849.63|838.83|849.63|838.83|849.52|838.72|4
1645510570000|2022-02-22 06:16:10|849.58|838.78|849.58|838.78|849.58|838.78|849.58|838.78|1
1645510580000|2022-02-22 06:16:20|849.55|838.75|849.58|838.78|849.9|839.1|849.55|838.75|3
1645510590000|2022-02-22 06:16:30|848.89|838.09|848.4|837.6|848.89|838.09|848.4|837.6|5
1645510610000|2022-02-22 06:16:50|847.8|837|848.15|837.35|848.24|837.44|847.48|836.68|7
1645510620000|2022-02-22 06:17:00|847.9|837.1|847.9|837.1|847.9|837.1|847.9|837.1|1
1645510630000|2022-02-22 06:17:10|847.85|837.05|847.85|837.05|847.85|837.05|847.85|837.05|1
1645510640000|2022-02-22 06:17:20|847.4|836.6|846.9|836.1|847.4|836.6|846.9|836.1|2
1645510650000|2022-02-22 06:17:30|846.61|835.81|846.9|836.1|846.9|836.1|846.61|835.81|2
1645510660000|2022-02-22 06:17:40|846.4|835.6|846.9|836.1|846.9|836.1|846.28|835.48|4
1645510680000|2022-02-22 06:18:00|846.8|836|846.8|836|846.8|836|846.8|836|1
1645510690000|2022-02-22 06:18:10|846.9|836.1|846.9|836.1|846.9|836.1|846.9|836.1|1
1645510710000|2022-02-22 06:18:30|846.84|836.04|845.95|835.15|846.84|836.04|845.95|835.15|4
1645510720000|2022-02-22 06:18:40|845.9|835.1|845.9|835.1|845.9|835.1|845.9|835.1|1
1645510740000|2022-02-22 06:19:00|846.03|835.23|846.53|835.73|846.53|835.73|846.03|835.23|2
1645510750000|2022-02-22 06:19:10|846.43|835.63|845.9|835.1|846.43|835.63|845.9|835.1|4
1645510770000|2022-02-22 06:19:30|845.8|835|845.85|835.05|845.9|835.1|845.8|835|3
1645510780000|2022-02-22 06:19:40|845.9|835.1|845.9|835.1|845.9|835.1|845.9|835.1|1
1645510790000|2022-02-22 06:19:50|846.08|835.28|846.29|835.49|846.64|835.84|846.08|835.28|4
1645510800000|2022-02-22 06:20:00|846.69|835.89|846.8|836|846.8|836|846.69|835.89|2
1645510820000|2022-02-22 06:20:20|846.9|836.1|846.9|836.1|846.9|836.1|846.9|836.1|1
1645510840000|2022-02-22 06:20:40|846.5|835.7|846.7|835.9|846.7|835.9|846.5|835.7|2
1645510850000|2022-02-22 06:20:50|846.75|835.95|846.75|835.95|846.75|835.95|846.75|835.95|1
1645510860000|2022-02-22 06:21:00|846.8|836|846.85|836.05|846.85|836.05|846.8|836|2
1645510870000|2022-02-22 06:21:10|846.9|836.1|846.96|836.16|846.96|836.16|846.9|836.1|2
1645510930000|2022-02-22 06:22:10|847|836.2|847.9|837.1|847.9|837.1|847|836.2|8
1645510960000|2022-02-22 06:22:40|848.21|837.41|848.71|837.91|848.71|837.91|848.21|837.41|2
1645510980000|2022-02-22 06:23:00|848.72|837.92|848.9|838.1|848.9|838.1|848.71|837.91|4
1645511010000|2022-02-22 06:23:30|848.79|837.99|848.71|837.91|848.79|837.99|848.71|837.91|3
1645511020000|2022-02-22 06:23:40|848.4|837.6|847.9|837.1|848.4|837.6|847.9|837.1|2
1645511040000|2022-02-22 06:24:00|848.15|837.35|848.4|837.6|848.4|837.6|848.15|837.35|2
1645511060000|2022-02-22 06:24:20|848.9|838.1|848.9|838.1|848.99|838.19|848.9|838.1|3
1645511090000|2022-02-22 06:24:50|848.73|837.93|848.4|837.6|848.9|838.1|848.4|837.6|3
1645511100000|2022-02-22 06:25:00|847.96|837.16|847.96|837.16|847.96|837.16|847.96|837.16|1
1645511120000|2022-02-22 06:25:20|847.9|837.1|847.9|837.1|847.9|837.1|847.9|837.1|1
1645511180000|2022-02-22 06:26:20|847.8|837|847.4|836.6|847.8|837|847.4|836.6|3
1645511190000|2022-02-22 06:26:30|846.9|836.1|846.9|836.1|846.9|836.1|846.9|836.1|1
1645511200000|2022-02-22 06:26:40|846.66|835.86|846.25|835.45|846.9|836.1|846.25|835.45|4
1645511210000|2022-02-22 06:26:50|845.9|835.1|845.9|835.1|845.9|835.1|845.9|835.1|1
1645511240000|2022-02-22 06:27:20|845.65|834.85|844.9|834.1|845.65|834.85|844.9|834.1|3
1645511250000|2022-02-22 06:27:30|844.65|833.85|844.69|833.89|844.69|833.89|844.4|833.6|3
1645511260000|2022-02-22 06:27:40|844.9|834.1|844.9|834.1|844.9|834.1|844.9|834.1|1
1645511270000|2022-02-22 06:27:50|844.75|833.95|844.75|833.95|844.75|833.95|844.75|833.95|1
1645511280000|2022-02-22 06:28:00|844.4|833.6|843.49|832.69|844.4|833.6|842.99|832.19|8
1645511290000|2022-02-22 06:28:10|843.8|833|842.93|832.13|843.8|833|842.93|832.13|5
1645511300000|2022-02-22 06:28:20|842.9|832.1|842.9|832.1|842.9|832.1|842.9|832.1|1
1645511330000|2022-02-22 06:28:50|843.02|832.22|843.74|832.94|843.74|832.94|842.9|832.1|8
1645511340000|2022-02-22 06:29:00|843.9|833.1|843.9|833.1|843.9|833.1|843.9|833.1|1
1645511370000|2022-02-22 06:29:30|844.07|833.27|844.5|833.7|844.5|833.7|843.9|833.1|5
1645511390000|2022-02-22 06:29:50|844.9|834.1|844.9|834.1|844.9|834.1|844.9|834.1|1
1645511420000|2022-02-22 06:30:20|844.73|833.93|843.9|833.1|844.73|833.93|843.9|833.1|6
1645511430000|2022-02-22 06:30:30|843.63|832.83|843.5|832.7|843.63|832.83|843.5|832.7|3
1645511440000|2022-02-22 06:30:40|843.7|832.9|843.7|832.9|843.7|832.9|843.7|832.9|1
1645511450000|2022-02-22 06:30:50|843.8|833|843.8|833|843.8|833|843.8|833|1
1645511470000|2022-02-22 06:31:10|843.85|833.05|843.85|833.05|843.85|833.05|843.85|833.05|1
1645511480000|2022-02-22 06:31:20|843.8|833|843.8|833|843.8|833|843.8|833|1
1645511490000|2022-02-22 06:31:30|843.9|833.1|843.74|832.94|843.9|833.1|843.74|832.94|3
1645511500000|2022-02-22 06:31:40|843.85|833.05|843.54|832.74|843.85|833.05|843.54|832.74|2
1645511510000|2022-02-22 06:31:50|843.58|832.78|843.7|832.9|843.7|832.9|843.58|832.78|2
1645511520000|2022-02-22 06:32:00|843.8|833|843.9|833.1|843.9|833.1|843.8|833|2
1645511530000|2022-02-22 06:32:10|843.95|833.15|844.8|834|844.8|834|843.95|833.15|2
1645511540000|2022-02-22 06:32:20|844.9|834.1|844.9|834.1|844.9|834.1|844.9|834.1|1
1645511550000|2022-02-22 06:32:30|844.2|833.4|844.64|833.84|844.7|833.9|844.2|833.4|7
1645511570000|2022-02-22 06:32:50|844.9|834.1|843.85|833.05|844.9|834.1|843.85|833.05|6
1645511600000|2022-02-22 06:33:20|843.8|833|844.8|834|844.8|834|843.8|833|4
1645511620000|2022-02-22 06:33:40|844.9|834.1|844.9|834.1|844.9|834.1|844.9|834.1|1
1645511630000|2022-02-22 06:33:50|845.2|834.4|845.7|834.9|845.7|834.9|845.2|834.4|2
1645511640000|2022-02-22 06:34:00|845.9|835.1|847.75|836.95|847.75|836.95|845.9|835.1|7
1645511650000|2022-02-22 06:34:10|847.8|837|847.9|837.1|847.9|837.1|847.8|837|2
1645511680000|2022-02-22 06:34:40|848.12|837.32|848.12|837.32|848.12|837.32|848.12|837.32|1
1645511690000|2022-02-22 06:34:50|848.62|837.82|848.62|837.82|848.62|837.82|848.62|837.82|1
1645511700000|2022-02-22 06:35:00|848.9|838.1|849.75|838.95|849.75|838.95|848.9|838.1|6
1645511710000|2022-02-22 06:35:10|849.65|838.85|849.9|839.1|849.9|839.1|849.65|838.85|3
1645511720000|2022-02-22 06:35:20|850.25|839.45|850.7|839.9|850.7|839.9|850.05|839.25|4
1645511740000|2022-02-22 06:35:40|850.78|839.98|851.35|840.55|851.35|840.55|850.75|839.95|7
1645511750000|2022-02-22 06:35:50|851.25|840.45|851.15|840.35|851.25|840.45|851.07|840.27|3
1645511760000|2022-02-22 06:36:00|851.68|840.88|852.35|841.55|852.35|841.55|851.68|840.88|5
1645511770000|2022-02-22 06:36:10|852.4|841.6|852.4|841.6|852.4|841.6|852.4|841.6|1
1645511780000|2022-02-22 06:36:20|852.65|841.85|852.65|841.85|852.65|841.85|852.6|841.8|3
1645511790000|2022-02-22 06:36:30|852.9|842.1|853.12|842.32|853.12|842.32|852.9|842.1|2
1645511810000|2022-02-22 06:36:50|853.15|842.35|853.25|842.45|853.28|842.48|853.15|842.35|4
1645511820000|2022-02-22 06:37:00|853.4|842.6|853.4|842.6|853.4|842.6|853.29|842.49|6
1645511830000|2022-02-22 06:37:10|853.3|842.5|853.4|842.6|853.4|842.6|853.3|842.5|2
1645511840000|2022-02-22 06:37:20|853.55|842.75|854.9|844.1|854.9|844.1|853.55|842.75|7
1645511850000|2022-02-22 06:37:30|854.86|844.06|854.4|843.6|854.86|844.06|854.1|843.3|4
1645511860000|2022-02-22 06:37:40|854.9|844.1|852.9|842.1|854.9|844.1|852.9|842.1|9
1645511870000|2022-02-22 06:37:50|852.75|841.95|851.9|841.1|852.75|841.95|851.9|841.1|3
1645511880000|2022-02-22 06:38:00|852.05|841.25|852.75|841.95|852.75|841.95|851.9|841.1|4
1645511900000|2022-02-22 06:38:20|852.8|842|853.9|843.1|853.9|843.1|852.8|842|8
1645511930000|2022-02-22 06:38:50|853.99|843.19|854.4|843.6|854.4|843.6|853.9|843.1|6
1645511940000|2022-02-22 06:39:00|854.7|843.9|854.7|843.9|854.7|843.9|854.7|843.9|1
1645511960000|2022-02-22 06:39:20|854.54|843.74|853.9|843.1|854.54|843.74|853.9|843.1|3
1645511970000|2022-02-22 06:39:30|854.1|843.3|854.1|843.3|854.1|843.3|854.1|843.3|1
1645511980000|2022-02-22 06:39:40|854.25|843.45|854.7|843.9|854.86|844.06|854.25|843.45|5
1645511990000|2022-02-22 06:39:50|855.55|844.75|855.85|845.05|855.85|845.05|855.55|844.75|2
1645512000000|2022-02-22 06:40:00|855.9|845.1|855.9|845.1|855.9|845.1|855.9|845.1|1
1645512010000|2022-02-22 06:40:10|856|845.2|856.3|845.5|856.45|845.65|855.9|845.1|8
1645512020000|2022-02-22 06:40:20|855.86|845.06|855.86|845.06|855.86|845.06|855.86|845.06|1
1645512030000|2022-02-22 06:40:30|855.1|844.3|855.1|844.3|855.1|844.3|855.1|844.3|1
1645512040000|2022-02-22 06:40:40|854.9|844.1|854.9|844.1|854.9|844.1|854.9|844.1|1
1645512060000|2022-02-22 06:41:00|854.8|844|854.8|844|854.8|844|854.8|844|1
1645512070000|2022-02-22 06:41:10|854.54|843.74|853.9|843.1|854.54|843.74|853.9|843.1|3
1645512090000|2022-02-22 06:41:30|853.85|843.05|853.85|843.05|853.85|843.05|853.85|843.05|1
1645512110000|2022-02-22 06:41:50|853.53|842.73|853.85|843.05|853.85|843.05|853.53|842.73|2
1645512120000|2022-02-22 06:42:00|853.6|842.8|853.6|842.8|853.6|842.8|853.6|842.8|1
1645512140000|2022-02-22 06:42:20|853.9|843.1|853.9|843.1|853.9|843.1|853.9|843.1|1
1645512150000|2022-02-22 06:42:30|853.75|842.95|853.5|842.7|853.75|842.95|853.5|842.7|2
1645512160000|2022-02-22 06:42:40|853.4|842.6|852.85|842.05|853.4|842.6|852.85|842.05|3
1645512180000|2022-02-22 06:43:00|852.75|841.95|852.75|841.95|852.75|841.95|852.75|841.95|1
1645512190000|2022-02-22 06:43:10|852.65|841.85|852.9|842.1|852.9|842.1|852.65|841.85|2
1645512200000|2022-02-22 06:43:20|852.75|841.95|852.75|841.95|852.75|841.95|852.75|841.95|1
1645512210000|2022-02-22 06:43:30|852.25|841.45|850.9|840.1|852.25|841.45|850.9|840.1|5
1645512220000|2022-02-22 06:43:40|850.65|839.85|850.57|839.77|850.65|839.85|850.57|839.77|2
1645512230000|2022-02-22 06:43:50|849.95|839.15|850.2|839.4|850.2|839.4|849.95|839.15|3
1645512240000|2022-02-22 06:44:00|849.97|839.17|849.9|839.1|850.02|839.22|849.9|839.1|4
1645512250000|2022-02-22 06:44:10|850.2|839.4|850.15|839.35|850.25|839.45|849.9|839.1|7
1645512260000|2022-02-22 06:44:20|850.03|839.23|849.9|839.1|850.03|839.23|849.9|839.1|6
1645512270000|2022-02-22 06:44:30|849.7|838.9|849.7|838.9|849.7|838.9|849.7|838.9|1
1645512280000|2022-02-22 06:44:40|849.75|838.95|849.75|838.95|849.75|838.95|849.75|838.95|1
1645512290000|2022-02-22 06:44:50|849.8|839|849.8|839|849.8|839|849.8|839|1
1645512300000|2022-02-22 06:45:00|849.7|838.9|849.86|839.06|849.86|839.06|849.25|838.45|4
1645512310000|2022-02-22 06:45:10|850.01|839.21|850.41|839.61|850.41|839.61|850.01|839.21|3
1645512320000|2022-02-22 06:45:20|850.46|839.66|850.41|839.61|850.46|839.66|849.98|839.18|5
1645512330000|2022-02-22 06:45:30|850.39|839.59|849.9|839.1|850.39|839.59|849.9|839.1|3
1645512340000|2022-02-22 06:45:40|850.01|839.21|850.21|839.41|850.21|839.41|850.01|839.21|2
1645512350000|2022-02-22 06:45:50|850.7|839.9|850.7|839.9|850.7|839.9|850.7|839.9|1
1645512360000|2022-02-22 06:46:00|850.75|839.95|850.75|839.95|850.75|839.95|850.75|839.95|1
1645512370000|2022-02-22 06:46:10|850.45|839.65|850.45|839.65|850.45|839.65|850.45|839.65|1
1645512390000|2022-02-22 06:46:30|850.41|839.61|850.41|839.61|850.41|839.61|850.41|839.61|1
1645512400000|2022-02-22 06:46:40|850.8|840|850.9|840.1|850.9|840.1|850.8|840|2
1645512420000|2022-02-22 06:47:00|850.96|840.16|850.9|840.1|851.05|840.25|850.9|840.1|3
1645512430000|2022-02-22 06:47:10|851.4|840.6|851.4|840.6|851.59|840.79|851.4|840.6|5
1645512440000|2022-02-22 06:47:20|850.9|840.1|850.9|840.1|850.9|840.1|850.9|840.1|1
1645512460000|2022-02-22 06:47:40|851.15|840.35|851.65|840.85|851.65|840.85|851.15|840.35|2
1645512470000|2022-02-22 06:47:50|851.9|841.1|851.9|841.1|851.9|841.1|851.9|841.1|1
1645512490000|2022-02-22 06:48:10|852.31|841.51|852.95|842.15|853.11|842.31|852.31|841.51|8
1645512500000|2022-02-22 06:48:20|853.2|842.4|853.4|842.6|853.4|842.6|853.11|842.31|3
1645512510000|2022-02-22 06:48:30|853.9|843.1|854.4|843.6|854.4|843.6|853.9|843.1|2
1645512520000|2022-02-22 06:48:40|854.75|843.95|854.9|844.1|854.9|844.1|854.75|843.95|2
1645512530000|2022-02-22 06:48:50|854.85|844.05|854.85|844.05|854.85|844.05|854.85|844.05|1
1645512540000|2022-02-22 06:49:00|854.67|843.87|854.67|843.87|854.67|843.87|854.67|843.87|1
1645512550000|2022-02-22 06:49:10|854.87|844.07|854.37|843.57|854.87|844.07|854.05|843.25|4
1645512580000|2022-02-22 06:49:40|854.62|843.82|854.87|844.07|854.87|844.07|854.62|843.82|2
1645512590000|2022-02-22 06:49:50|854.9|844.1|854.9|844.1|854.9|844.1|854.9|844.1|1
1645512600000|2022-02-22 06:50:00|855.03|844.23|855.08|844.28|855.21|844.41|855.03|844.23|3
1645512610000|2022-02-22 06:50:10|854.9|844.1|854.9|844.1|855.08|844.28|854.9|844.1|3
1645512620000|2022-02-22 06:50:20|854.78|843.98|853.9|843.1|854.78|843.98|853.9|843.1|3
1645512630000|2022-02-22 06:50:30|853.8|843|853.9|843.1|854.03|843.23|853.8|843|3
1645512640000|2022-02-22 06:50:40|853.4|842.6|853.4|842.6|853.4|842.6|853.4|842.6|1
1645512650000|2022-02-22 06:50:50|852.7|841.9|852.86|842.06|852.86|842.06|852.6|841.8|3
1645512660000|2022-02-22 06:51:00|853.07|842.27|853.36|842.56|853.36|842.56|853.07|842.27|2
1645512670000|2022-02-22 06:51:10|853.28|842.48|853.36|842.56|853.36|842.56|853.28|842.48|2
1645512680000|2022-02-22 06:51:20|852.9|842.1|852.42|841.62|852.9|842.1|852.42|841.62|3
1645512690000|2022-02-22 06:51:30|852|841.2|852.61|841.81|852.61|841.81|852|841.2|4
1645512700000|2022-02-22 06:51:40|852.36|841.56|852.86|842.06|852.86|842.06|852.36|841.56|4
1645512710000|2022-02-22 06:51:50|852.76|841.96|852.36|841.56|852.76|841.96|852.36|841.56|2
1645512730000|2022-02-22 06:52:10|851.9|841.1|851.8|841|851.9|841.1|851.8|841|2
1645512740000|2022-02-22 06:52:20|851.7|840.9|850.9|840.1|851.7|840.9|850.9|840.1|3
1645512760000|2022-02-22 06:52:40|850.93|840.13|851.62|840.82|851.65|840.85|850.9|840.1|9
1645512770000|2022-02-22 06:52:50|851.9|841.1|851.9|841.1|851.9|841.1|851.9|841.1|1
1645512780000|2022-02-22 06:53:00|851.85|841.05|851.85|841.05|851.85|841.05|851.85|841.05|1
1645512800000|2022-02-22 06:53:20|851.64|840.84|849.95|839.15|851.64|840.84|849.95|839.15|7
1645512810000|2022-02-22 06:53:30|849.9|839.1|849.9|839.1|850.33|839.53|849.9|839.1|6
1645512840000|2022-02-22 06:54:00|849.75|838.95|849.75|838.95|849.75|838.95|849.75|838.95|1
1645512850000|2022-02-22 06:54:10|849.85|839.05|850.4|839.6|850.4|839.6|849.85|839.05|6
1645512880000|2022-02-22 06:54:40|850.45|839.65|850.45|839.65|850.45|839.65|850.45|839.65|1
1645512900000|2022-02-22 06:55:00|850.9|840.1|851.49|840.69|851.49|840.69|850.9|840.1|4
1645512910000|2022-02-22 06:55:10|851.85|841.05|851.85|841.05|851.85|841.05|851.85|841.05|1
1645512920000|2022-02-22 06:55:20|851.78|840.98|851.42|840.62|851.78|840.98|851.42|840.62|2
1645512940000|2022-02-22 06:55:40|850.9|840.1|850.9|840.1|850.9|840.1|850.9|840.1|1
1645512960000|2022-02-22 06:56:00|850|839.2|850|839.2|850|839.2|850|839.2|1
1645512970000|2022-02-22 06:56:10|850.4|839.6|850.4|839.6|850.4|839.6|850.4|839.6|1
1645512980000|2022-02-22 06:56:20|850.16|839.36|850.9|840.1|850.9|840.1|850.16|839.36|3
1645513020000|2022-02-22 06:57:00|850.75|839.95|850.75|839.95|850.75|839.95|850.75|839.95|1
1645513030000|2022-02-22 06:57:10|850.9|840.1|851.85|841.05|851.85|841.05|850.9|840.1|10
1645513040000|2022-02-22 06:57:20|852.03|841.23|852.75|841.95|852.75|841.95|851.9|841.1|4
1645513060000|2022-02-22 06:57:40|852.47|841.67|851.9|841.1|852.47|841.67|851.9|841.1|6
1645513070000|2022-02-22 06:57:50|851.97|841.17|851.97|841.17|851.97|841.17|851.97|841.17|1
1645513080000|2022-02-22 06:58:00|852.2|841.4|853.5|842.7|853.5|842.7|852.2|841.4|6
1645513090000|2022-02-22 06:58:10|853.9|843.1|853.9|843.1|854.4|843.6|853.78|842.98|9
1645513150000|2022-02-22 06:59:10|853.57|842.77|852.9|842.1|853.57|842.77|852.9|842.1|3
1645513160000|2022-02-22 06:59:20|852.75|841.95|852.75|841.95|852.75|841.95|852.75|841.95|1
1645513180000|2022-02-22 06:59:40|852.9|842.1|852.9|842.1|852.9|842.1|852.9|842.1|1
1645513200000|2022-02-22 07:00:00|852.64|841.84|852.6|841.8|852.9|842.1|851.9|841.1|7
1645513210000|2022-02-22 07:00:10|852.9|842.1|852.94|842.14|853|842.2|852.86|842.06|8
1645513220000|2022-02-22 07:00:20|853.9|843.1|853.4|842.6|853.9|843.1|853.4|842.6|2
1645513230000|2022-02-22 07:00:30|852.9|842.1|852.9|842.1|852.9|842.1|852.9|842.1|1
1645513240000|2022-02-22 07:00:40|852.4|841.6|851.9|841.1|852.4|841.6|851.9|841.1|2
1645513260000|2022-02-22 07:01:00|852.22|841.42|852.7|841.9|852.7|841.9|852.22|841.42|2
1645513270000|2022-02-22 07:01:10|852.85|842.05|852.85|842.05|852.85|842.05|852.85|842.05|1
1645513280000|2022-02-22 07:01:20|852.65|841.85|853.75|842.95|853.75|842.95|852.65|841.85|5
1645513300000|2022-02-22 07:01:40|853.9|843.1|854|843.2|854|843.2|853.9|843.1|2
1645513310000|2022-02-22 07:01:50|853.9|843.1|854.9|844.1|854.9|844.1|853.9|843.1|7
1645513320000|2022-02-22 07:02:00|854.75|843.95|854.75|843.95|854.75|843.95|854.75|843.95|1
1645513330000|2022-02-22 07:02:10|854.7|843.9|854|843.2|854.7|843.9|854|843.2|4
1645513340000|2022-02-22 07:02:20|853.85|843.05|853.7|842.9|853.85|843.05|853.7|842.9|3
1645513350000|2022-02-22 07:02:30|853.8|843|853.62|842.82|853.8|843|853.62|842.82|2
1645513360000|2022-02-22 07:02:40|853.75|842.95|853.9|843.1|853.9|843.1|853.75|842.95|2
1645513390000|2022-02-22 07:03:10|853.85|843.05|853.85|843.05|853.85|843.05|853.85|843.05|1
1645513400000|2022-02-22 07:03:20|853.8|843|853.62|842.82|853.8|843|853.62|842.82|2
1645513410000|2022-02-22 07:03:30|853.53|842.73|853.75|842.95|853.75|842.95|853.53|842.73|2
1645513430000|2022-02-22 07:03:50|853.7|842.9|853.7|842.9|853.7|842.9|853.7|842.9|1
1645513440000|2022-02-22 07:04:00|853.9|843.1|853.9|843.1|853.9|843.1|853.9|843.1|1
1645513450000|2022-02-22 07:04:10|853.85|843.05|853.85|843.05|853.85|843.05|853.85|843.05|1
1645513470000|2022-02-22 07:04:30|853.7|842.9|853.7|842.9|853.7|842.9|853.7|842.9|1
1645513480000|2022-02-22 07:04:40|853.9|843.1|854.06|843.26|854.06|843.26|853.9|843.1|2
1645513490000|2022-02-22 07:04:50|853.9|843.1|853.8|843|853.9|843.1|853.8|843|2
1645513500000|2022-02-22 07:05:00|853.9|843.1|854.75|843.95|854.75|843.95|853.9|843.1|6
1645513510000|2022-02-22 07:05:10|854.4|843.6|853.9|843.1|854.4|843.6|853.9|843.1|3
1645513530000|2022-02-22 07:05:30|853.85|843.05|853.85|843.05|853.85|843.05|853.85|843.05|1
1645513550000|2022-02-22 07:05:50|853.9|843.1|853.9|843.1|853.9|843.1|853.9|843.1|1
1645513560000|2022-02-22 07:06:00|854.9|844.1|854.9|844.1|854.9|844.1|854.9|844.1|1
1645513580000|2022-02-22 07:06:20|854.63|843.83|854.55|843.75|854.9|844.1|854.5|843.7|4
1645513590000|2022-02-22 07:06:30|854.47|843.67|854.4|843.6|854.85|844.05|853.94|843.14|7
1645513600000|2022-02-22 07:06:40|853.9|843.1|853.9|843.1|853.9|843.1|853.9|843.1|1
1645513610000|2022-02-22 07:06:50|853.85|843.05|853.9|843.1|853.9|843.1|853.85|843.05|2
1645513630000|2022-02-22 07:07:10|853.83|843.03|853.35|842.55|853.83|843.03|853.35|842.55|2
1645513640000|2022-02-22 07:07:20|853.1|842.3|852.2|841.4|853.1|842.3|852.2|841.4|6
1645513650000|2022-02-22 07:07:30|852.25|841.45|853.73|842.93|853.73|842.93|851.7|840.9|10
1645513660000|2022-02-22 07:07:40|853.93|843.13|855.23|844.43|855.23|844.43|853.64|842.84|14
1645513670000|2022-02-22 07:07:50|855.65|844.85|855.89|845.09|855.89|845.09|855.65|844.85|5
1645513680000|2022-02-22 07:08:00|855.9|845.1|855.9|845.1|855.9|845.1|855.9|845.1|1
1645513690000|2022-02-22 07:08:10|855.64|844.84|855.85|845.05|855.9|845.1|855.57|844.77|5
1645513700000|2022-02-22 07:08:20|855.8|845|855.52|844.72|855.8|845|855.4|844.6|3
1645513710000|2022-02-22 07:08:30|855.54|844.74|855.65|844.85|855.65|844.85|855.54|844.74|4
1645513730000|2022-02-22 07:08:50|855.25|844.45|855.65|844.85|855.65|844.85|855.25|844.45|2
1645513740000|2022-02-22 07:09:00|855.9|845.1|855.9|845.1|855.9|845.1|855.9|845.1|1
1645513750000|2022-02-22 07:09:10|855.81|845.01|855.45|844.65|855.81|845.01|855.32|844.52|3
1645513760000|2022-02-22 07:09:20|855.3|844.5|855.3|844.5|855.3|844.5|855.3|844.5|1
1645513770000|2022-02-22 07:09:30|854.62|843.82|854.2|843.4|854.62|843.82|854.2|843.4|2
1645513780000|2022-02-22 07:09:40|854.58|843.78|854.5|843.7|854.58|843.78|854.5|843.7|2
1645513790000|2022-02-22 07:09:50|854.75|843.95|854.75|843.95|854.75|843.95|854.75|843.95|1
1645513800000|2022-02-22 07:10:00|854.52|843.72|854.05|843.25|854.52|843.72|854.05|843.25|2
1645513810000|2022-02-22 07:10:10|853.85|843.05|853.55|842.75|853.85|843.05|853.55|842.75|2
1645513820000|2022-02-22 07:10:20|853.8|843|853.53|842.73|853.8|843|853.53|842.73|3
1645513830000|2022-02-22 07:10:30|853.4|842.6|852.75|841.95|853.4|842.6|852.75|841.95|3
1645513840000|2022-02-22 07:10:40|852.55|841.75|852.55|841.75|852.65|841.85|852.05|841.25|9
1645513850000|2022-02-22 07:10:50|852.8|842|852.8|842|852.8|842|852.8|842|1
1645513860000|2022-02-22 07:11:00|852.75|841.95|852.75|841.95|852.75|841.95|852.75|841.95|1
1645513870000|2022-02-22 07:11:10|852.9|842.1|852.9|842.1|852.9|842.1|852.9|842.1|1
1645513890000|2022-02-22 07:11:30|852.85|842.05|852.4|841.6|852.85|842.05|852.4|841.6|2
1645513900000|2022-02-22 07:11:40|851.9|841.1|851.9|841.1|851.9|841.1|851.9|841.1|1
1645513920000|2022-02-22 07:12:00|851.8|841|851.61|840.81|851.8|841|851.61|840.81|3
1645513930000|2022-02-22 07:12:10|851.75|840.95|851.48|840.68|851.75|840.95|851.48|840.68|2
1645513940000|2022-02-22 07:12:20|851.43|840.63|851.43|840.63|851.43|840.63|851.43|840.63|1
1645513960000|2022-02-22 07:12:40|851.58|840.78|851.58|840.78|851.58|840.78|851.58|840.78|1
1645513970000|2022-02-22 07:12:50|851.35|840.55|851.35|840.55|851.35|840.55|851.35|840.55|1
1645513980000|2022-02-22 07:13:00|850.9|840.1|851.02|840.22|851.02|840.22|850.9|840.1|2
1645513990000|2022-02-22 07:13:10|851.33|840.53|852.55|841.75|852.55|841.75|851.33|840.53|6
1645514010000|2022-02-22 07:13:30|852.68|841.88|852.45|841.65|852.68|841.88|852.45|841.65|2
1645514020000|2022-02-22 07:13:40|852.3|841.5|851.9|841.1|852.3|841.5|851.9|841.1|2
1645514080000|2022-02-22 07:14:40|851.8|841|851.49|840.69|851.8|841|851.49|840.69|3
1645514090000|2022-02-22 07:14:50|851.4|840.6|849.9|839.1|851.4|840.6|849.9|839.1|5
1645514100000|2022-02-22 07:15:00|849.79|838.99|849.8|839|849.8|839|849.61|838.81|4
1645514110000|2022-02-22 07:15:10|849.9|839.1|849.21|838.41|849.9|839.1|849.21|838.41|4
1645514120000|2022-02-22 07:15:20|849.11|838.31|849.11|838.31|849.48|838.68|849.11|838.31|3
1645514130000|2022-02-22 07:15:30|849.05|838.25|847.9|837.1|849.05|838.25|847.9|837.1|5
1645514140000|2022-02-22 07:15:40|847.75|836.95|847.75|836.95|847.75|836.95|847.75|836.95|1
1645514150000|2022-02-22 07:15:50|847.55|836.75|847.55|836.75|847.8|837|847.55|836.75|3
1645514160000|2022-02-22 07:16:00|847.15|836.35|847.01|836.21|847.51|836.71|847.01|836.21|6
1645514170000|2022-02-22 07:16:10|847.2|836.4|847.2|836.4|847.2|836.4|847.2|836.4|1
1645514180000|2022-02-22 07:16:20|847.4|836.6|847.4|836.6|847.4|836.6|847.4|836.6|1
1645514190000|2022-02-22 07:16:30|847.9|837.1|847.9|837.1|847.9|837.1|847.9|837.1|1
1645514200000|2022-02-22 07:16:40|847.85|837.05|847.85|837.05|847.85|837.05|847.85|837.05|1
1645514210000|2022-02-22 07:16:50|847.51|836.71|847.01|836.21|847.51|836.71|847.01|836.21|2
1645514230000|2022-02-22 07:17:10|846.9|836.1|846.9|836.1|846.9|836.1|846.9|836.1|1
1645514260000|2022-02-22 07:17:40|846.85|836.05|846.9|836.1|846.9|836.1|846.35|835.55|4
1645514270000|2022-02-22 07:17:50|846.1|835.3|846.1|835.3|846.1|835.3|846.1|835.3|1
1645514280000|2022-02-22 07:18:00|846.4|835.6|846.4|835.6|846.9|836.1|846.4|835.6|5
1645514300000|2022-02-22 07:18:20|845.74|834.94|844.65|833.85|845.74|834.94|844.65|833.85|5
1645514310000|2022-02-22 07:18:30|844.75|833.95|843.9|833.1|844.75|833.95|843.9|833.1|7
1645514320000|2022-02-22 07:18:40|844.09|833.29|843.9|833.1|844.09|833.29|843.9|833.1|2
1645514330000|2022-02-22 07:18:50|843.64|832.84|843.9|833.1|843.9|833.1|843.64|832.84|2
1645514340000|2022-02-22 07:19:00|843.6|832.8|842.9|832.1|843.6|832.8|842.4|831.6|9
1645514350000|2022-02-22 07:19:10|842.93|832.13|842.93|832.13|842.93|832.13|842.93|832.13|1
1645514360000|2022-02-22 07:19:20|843.05|832.25|843.53|832.73|843.53|832.73|843.05|832.25|2
1645514370000|2022-02-22 07:19:30|843.9|833.1|843.9|833.1|843.9|833.1|843.9|833.1|1
1645514400000|2022-02-22 07:20:00|843.68|832.88|843.9|833.1|844.1|833.3|843.52|832.72|10
1645514410000|2022-02-22 07:20:10|844.4|833.6|844.56|833.76|844.56|833.76|844.4|833.6|2
1645514420000|2022-02-22 07:20:20|844.62|833.82|844.85|834.05|844.85|834.05|844.56|833.76|4
1645514430000|2022-02-22 07:20:30|844.54|833.74|844.75|833.95|844.75|833.95|844.09|833.29|4
1645514450000|2022-02-22 07:20:50|844.9|834.1|845.75|834.95|845.75|834.95|844.9|834.1|6
1645514460000|2022-02-22 07:21:00|845.7|834.9|845.9|835.1|845.9|835.1|845.7|834.9|3
1645514490000|2022-02-22 07:21:30|846.1|835.3|847.5|836.7|847.5|836.7|846.07|835.27|6
1645514500000|2022-02-22 07:21:40|847.59|836.79|847.65|836.85|847.9|837.1|847.53|836.73|9
1645514510000|2022-02-22 07:21:50|847.9|837.1|846.9|836.1|847.9|837.1|846.9|836.1|3
1645514530000|2022-02-22 07:22:10|847.05|836.25|847.19|836.39|847.19|836.39|846.9|836.1|4
1645514540000|2022-02-22 07:22:20|847.44|836.64|847.9|837.1|847.95|837.15|847.44|836.64|5
1645514550000|2022-02-22 07:22:30|848.02|837.22|848.56|837.76|848.56|837.76|848.02|837.22|2
1645514560000|2022-02-22 07:22:40|848.85|838.05|848.5|837.7|848.85|838.05|848.05|837.25|7
1645514570000|2022-02-22 07:22:50|848|837.2|848.52|837.72|848.52|837.72|848|837.2|4
1645514580000|2022-02-22 07:23:00|848.85|838.05|848.65|837.85|848.85|838.05|848.53|837.73|4
1645514590000|2022-02-22 07:23:10|848.53|837.73|848.53|837.73|848.53|837.73|848.53|837.73|1
1645514600000|2022-02-22 07:23:20|848.65|837.85|848.25|837.45|848.65|837.85|848.25|837.45|4
1645514620000|2022-02-22 07:23:40|847.9|837.1|847.67|836.87|847.9|837.1|847.67|836.87|3
1645514630000|2022-02-22 07:23:50|847.53|836.73|847.85|837.05|847.85|837.05|847.53|836.73|2
1645514640000|2022-02-22 07:24:00|847.9|837.1|847.96|837.16|848|837.2|847.9|837.1|3
1645514650000|2022-02-22 07:24:10|848.46|837.66|848.53|837.73|848.53|837.73|848.46|837.66|2
1645514670000|2022-02-22 07:24:30|848.75|837.95|848.75|837.95|848.75|837.95|848.75|837.95|1
1645514690000|2022-02-22 07:24:50|848.9|838.1|848.9|838.1|848.9|838.1|848.9|838.1|1
1645514700000|2022-02-22 07:25:00|849.03|838.23|849.85|839.05|849.85|839.05|848.9|838.1|5
1645514730000|2022-02-22 07:25:30|849.6|838.8|849.75|838.95|849.75|838.95|849.6|838.8|2
1645514750000|2022-02-22 07:25:50|849.4|838.6|848.85|838.05|849.4|838.6|848.85|838.05|3
1645514760000|2022-02-22 07:26:00|848.8|838|848.9|838.1|848.9|838.1|848.8|838|2
1645514770000|2022-02-22 07:26:10|848.86|838.06|848.64|837.84|848.9|838.1|848.64|837.84|5
1645514780000|2022-02-22 07:26:20|848.9|838.1|848.4|837.6|848.9|838.1|848.4|837.6|2
1645514790000|2022-02-22 07:26:30|847.9|837.1|847.9|837.1|847.9|837.1|847.9|837.1|1
1645514810000|2022-02-22 07:26:50|847.76|836.96|847.22|836.42|847.9|837.1|847.22|836.42|4
1645514820000|2022-02-22 07:27:00|847.05|836.25|846.9|836.1|847.9|837.1|846.9|836.1|4
1645514830000|2022-02-22 07:27:10|846.93|836.13|847.5|836.7|847.5|836.7|846.93|836.13|3
1645514840000|2022-02-22 07:27:20|847.7|836.9|847.7|836.9|847.7|836.9|847.7|836.9|1
1645514850000|2022-02-22 07:27:30|847.58|836.78|847|836.2|847.58|836.78|847|836.2|3
1645514860000|2022-02-22 07:27:40|846.9|836.1|846.4|835.6|846.9|836.1|846.4|835.6|4
1645514870000|2022-02-22 07:27:50|845.9|835.1|845.9|835.1|845.95|835.15|845.9|835.1|3
1645514890000|2022-02-22 07:28:10|846.15|835.35|845.95|835.15|846.15|835.35|845.9|835.1|3
1645514900000|2022-02-22 07:28:20|845.85|835.05|845.75|834.95|845.85|835.05|845.19|834.39|7
1645514910000|2022-02-22 07:28:30|845.7|834.9|844.95|834.15|845.7|834.9|844.95|834.15|3
1645514920000|2022-02-22 07:28:40|844.9|834.1|844.9|834.1|845.46|834.66|844.9|834.1|7
1645514930000|2022-02-22 07:28:50|845.4|834.6|845.7|834.9|845.7|834.9|845.28|834.48|4
1645514940000|2022-02-22 07:29:00|845.9|835.1|845.9|835.1|845.9|835.1|845.9|835.1|1
1645514950000|2022-02-22 07:29:10|846|835.2|846.29|835.49|846.29|835.49|846|835.2|5
1645514960000|2022-02-22 07:29:20|846.56|835.76|846.71|835.91|846.71|835.91|846.56|835.76|7
1645514970000|2022-02-22 07:29:30|846.69|835.89|847.35|836.55|847.35|836.55|846.69|835.89|4
1645514980000|2022-02-22 07:29:40|847.7|836.9|847.7|836.9|847.7|836.9|847.7|836.9|1
1645514990000|2022-02-22 07:29:50|847.53|836.73|847.53|836.73|847.53|836.73|847.53|836.73|1
1645515000000|2022-02-22 07:30:00|846.95|836.15|846.9|836.1|846.95|836.15|846.9|836.1|2
1645515010000|2022-02-22 07:30:10|847.03|836.23|847.1|836.3|847.1|836.3|847.03|836.23|2
1645515030000|2022-02-22 07:30:30|847.2|836.4|847.2|836.4|847.2|836.4|847.2|836.4|1
1645515050000|2022-02-22 07:30:50|847.25|836.45|847.03|836.23|847.25|836.45|847.03|836.23|2
1645515060000|2022-02-22 07:31:00|847.05|836.25|847.03|836.23|847.05|836.25|847.03|836.23|2
1645515080000|2022-02-22 07:31:20|847.3|836.5|847.3|836.5|847.3|836.5|847.3|836.5|1
1645515120000|2022-02-22 07:32:00|847.25|836.45|847.03|836.23|847.25|836.45|847.02|836.22|5
1645515130000|2022-02-22 07:32:10|847.07|836.27|847.1|836.3|847.1|836.3|847.07|836.27|2
1645515140000|2022-02-22 07:32:20|847.3|836.5|847.3|836.5|847.3|836.5|847.3|836.5|1
1645515150000|2022-02-22 07:32:30|847.53|836.73|847.53|836.73|847.53|836.73|847.53|836.73|1
1645515170000|2022-02-22 07:32:50|847.8|837|847.75|836.95|847.8|837|847.75|836.95|2
1645515180000|2022-02-22 07:33:00|847.53|836.73|846.1|835.3|847.53|836.73|846.1|835.3|5
1645515190000|2022-02-22 07:33:10|846|835.2|845.7|834.9|846|835.2|845.65|834.85|4
1645515200000|2022-02-22 07:33:20|846.15|835.35|845.9|835.1|846.15|835.35|845.9|835.1|4
1645515220000|2022-02-22 07:33:40|846.01|835.21|846.35|835.55|846.35|835.55|846.01|835.21|3
1645515230000|2022-02-22 07:33:50|846.4|835.6|846.4|835.6|846.4|835.6|846.4|835.6|1
1645515240000|2022-02-22 07:34:00|846.45|835.65|846.6|835.8|846.6|835.8|846.45|835.65|2
1645515250000|2022-02-22 07:34:10|846.9|836.1|846.7|835.9|846.9|836.1|846.7|835.9|2
1645515270000|2022-02-22 07:34:30|846.95|836.15|847.91|837.11|847.91|837.11|846.95|836.15|3
1645515280000|2022-02-22 07:34:40|847.92|837.12|848.26|837.46|848.26|837.46|847.92|837.12|2
1645515290000|2022-02-22 07:34:50|848.25|837.45|848.11|837.31|848.25|837.45|848.11|837.31|2
1645515300000|2022-02-22 07:35:00|848.35|837.55|849.45|838.65|849.45|838.65|848.35|837.55|6
1645515310000|2022-02-22 07:35:10|849.9|839.1|849.9|839.1|849.9|839.1|849.9|839.1|1
1645515320000|2022-02-22 07:35:20|850.24|839.44|850.74|839.94|850.74|839.94|850.24|839.44|4
1645515330000|2022-02-22 07:35:30|850.45|839.65|850.29|839.49|850.45|839.65|850.02|839.22|6
1645515340000|2022-02-22 07:35:40|850.02|839.22|850.01|839.21|850.02|839.22|850.01|839.21|2
1645515350000|2022-02-22 07:35:50|849.9|839.1|850.74|839.94|850.74|839.94|849.9|839.1|5
1645515370000|2022-02-22 07:36:10|850.69|839.89|850.69|839.89|850.69|839.89|850.69|839.89|1
1645515380000|2022-02-22 07:36:20|850.74|839.94|850.69|839.89|850.74|839.94|850.69|839.89|2
1645515390000|2022-02-22 07:36:30|850.5|839.7|850.4|839.6|850.5|839.7|850.4|839.6|3
1645515400000|2022-02-22 07:36:40|849.9|839.1|849.9|839.1|849.9|839.1|849.9|839.1|1
1645515410000|2022-02-22 07:36:50|850.15|839.35|850.4|839.6|850.4|839.6|850.15|839.35|2
1645515430000|2022-02-22 07:37:10|850.7|839.9|850.4|839.6|850.7|839.9|850.4|839.6|3
1645515440000|2022-02-22 07:37:20|849.9|839.1|849.9|839.1|849.9|839.1|849.9|839.1|1
1645515450000|2022-02-22 07:37:30|849.93|839.13|849.9|839.1|849.95|839.15|849.9|839.1|3
1645515470000|2022-02-22 07:37:50|849.7|838.9|849.7|838.9|849.7|838.9|849.7|838.9|1
1645515480000|2022-02-22 07:38:00|849.4|838.6|849.05|838.25|849.4|838.6|849.05|838.25|2
1645515500000|2022-02-22 07:38:20|848.9|838.1|848.9|838.1|848.9|838.1|848.9|838.1|1
1645515520000|2022-02-22 07:38:40|848.75|837.95|847.9|837.1|848.75|837.95|847.9|837.1|5
1645515540000|2022-02-22 07:39:00|847.93|837.13|848.45|837.65|848.45|837.65|847.93|837.13|4
1645515550000|2022-02-22 07:39:10|848.54|837.74|848.54|837.74|848.54|837.74|848.54|837.74|1
1645515570000|2022-02-22 07:39:30|848.85|838.05|848.85|838.05|848.85|838.05|848.85|838.05|1
1645515580000|2022-02-22 07:39:40|848.9|838.1|848.9|838.1|848.9|838.1|848.9|838.1|1
1645515600000|2022-02-22 07:40:00|848.85|838.05|848.85|838.05|848.85|838.05|848.85|838.05|1
1645515610000|2022-02-22 07:40:10|848.9|838.1|849.75|838.95|849.75|838.95|848.9|838.1|3
1645515630000|2022-02-22 07:40:30|849.49|838.69|849.01|838.21|849.7|838.9|849.01|838.21|4
1645515640000|2022-02-22 07:40:40|849.46|838.66|849.6|838.8|849.6|838.8|849.46|838.66|2
1645515660000|2022-02-22 07:41:00|849.48|838.68|849.46|838.66|849.48|838.68|848.96|838.16|4
1645515670000|2022-02-22 07:41:10|849.34|838.54|848.96|838.16|849.46|838.66|848.96|838.16|4
1645515680000|2022-02-22 07:41:20|848.9|838.1|848.9|838.1|848.9|838.1|848.9|838.1|1
1645515690000|2022-02-22 07:41:30|848.95|838.15|848.95|838.15|848.95|838.15|848.95|838.15|1
1645515740000|2022-02-22 07:42:20|848.9|838.1|848.9|838.1|848.9|838.1|848.9|838.1|1
1645515760000|2022-02-22 07:42:40|848.67|837.87|848.22|837.42|848.67|837.87|848.22|837.42|3
1645515770000|2022-02-22 07:42:50|848.12|837.32|848.12|837.32|848.12|837.32|848.12|837.32|1
1645515780000|2022-02-22 07:43:00|847.95|837.15|847.95|837.15|847.95|837.15|847.95|837.15|1
1645515790000|2022-02-22 07:43:10|848.12|837.32|848.12|837.32|848.14|837.34|848.12|837.32|3
1645515800000|2022-02-22 07:43:20|848.62|837.82|848.9|838.1|848.9|838.1|848.62|837.82|2
1645515820000|2022-02-22 07:43:40|848.62|837.82|847.9|837.1|848.62|837.82|847.9|837.1|3
1645515850000|2022-02-22 07:44:10|848.03|837.23|848.7|837.9|848.7|837.9|847.9|837.1|4
1645515860000|2022-02-22 07:44:20|848.9|838.1|848.33|837.53|848.9|838.1|848.33|837.53|3
1645515880000|2022-02-22 07:44:40|847.9|837.1|847.9|837.1|847.9|837.1|847.9|837.1|1
1645515940000|2022-02-22 07:45:40|848.02|837.22|847.9|837.1|848.02|837.22|847.9|837.1|2
1645515950000|2022-02-22 07:45:50|848.4|837.6|849.15|838.35|849.15|838.35|848.4|837.6|4
1645515960000|2022-02-22 07:46:00|849.65|838.85|849.65|838.85|849.65|838.85|849.65|838.85|1
1645515970000|2022-02-22 07:46:10|849.75|838.95|849.75|838.95|849.75|838.95|849.75|838.95|1
1645515990000|2022-02-22 07:46:30|849.9|839.1|850.4|839.6|850.4|839.6|849.9|839.1|3
1645516000000|2022-02-22 07:46:40|850.8|840|850.8|840|850.8|840|850.8|840|1
1645516020000|2022-02-22 07:47:00|850.9|840.1|850.9|840.1|850.9|840.1|850.9|840.1|1
1645516030000|2022-02-22 07:47:10|851.15|840.35|851.51|840.71|851.51|840.71|851.15|840.35|2
1645516040000|2022-02-22 07:47:20|851.71|840.91|851.76|840.96|851.76|840.96|851.71|840.91|2
1645516050000|2022-02-22 07:47:30|851.66|840.86|851.76|840.96|851.76|840.96|851.66|840.86|2
1645516090000|2022-02-22 07:48:10|851.86|841.06|851.86|841.06|851.86|841.06|851.86|841.06|1
1645516110000|2022-02-22 07:48:30|851.76|840.96|851.76|840.96|851.76|840.96|851.76|840.96|1
1645516120000|2022-02-22 07:48:40|851.71|840.91|851.4|840.6|851.71|840.91|851.4|840.6|3
1645516130000|2022-02-22 07:48:50|851.35|840.55|851.4|840.6|851.4|840.6|851.35|840.55|2
1645516150000|2022-02-22 07:49:10|851.45|840.65|851.45|840.65|851.45|840.65|851.45|840.65|1
1645516160000|2022-02-22 07:49:20|851.95|841.15|852.06|841.26|852.06|841.26|851.95|841.15|2
1645516170000|2022-02-22 07:49:30|852.08|841.28|852.1|841.3|852.2|841.4|852.06|841.26|5
1645516200000|2022-02-22 07:50:00|852.04|841.24|852.04|841.24|852.04|841.24|852.04|841.24|1
1645516210000|2022-02-22 07:50:10|852|841.2|852.19|841.39|852.19|841.39|852|841.2|4
1645516220000|2022-02-22 07:50:20|852.11|841.31|851.95|841.15|852.11|841.31|851.95|841.15|2
1645516230000|2022-02-22 07:50:30|851.45|840.65|850.9|840.1|851.45|840.65|850.9|840.1|2
1645516250000|2022-02-22 07:50:50|850.85|840.05|850.85|840.05|850.85|840.05|850.85|840.05|1
1645516260000|2022-02-22 07:51:00|850.75|839.95|850.75|839.95|850.75|839.95|850.75|839.95|1
1645516270000|2022-02-22 07:51:10|850.85|840.05|850.85|840.05|850.85|840.05|850.85|840.05|1
1645516280000|2022-02-22 07:51:20|850.7|839.9|850.7|839.9|850.7|839.9|850.7|839.9|1
1645516290000|2022-02-22 07:51:30|850.85|840.05|850.85|840.05|850.85|840.05|850.85|840.05|1
1645516300000|2022-02-22 07:51:40|850.99|840.19|851.01|840.21|851.01|840.21|850.9|840.1|4
1645516310000|2022-02-22 07:51:50|851.3|840.5|851.35|840.55|851.35|840.55|851.3|840.5|2
1645516320000|2022-02-22 07:52:00|851.85|841.05|851.9|841.1|851.9|841.1|851.85|841.05|2
1645516340000|2022-02-22 07:52:20|851.77|840.97|851.77|840.97|851.77|840.97|851.77|840.97|1
1645516350000|2022-02-22 07:52:30|851.64|840.84|851.15|840.35|851.64|840.84|851|840.2|3
1645516360000|2022-02-22 07:52:40|851.25|840.45|851.15|840.35|851.25|840.45|851.15|840.35|2
1645516370000|2022-02-22 07:52:50|851.05|840.25|851.88|841.08|851.95|841.15|851.05|840.25|6
1645516380000|2022-02-22 07:53:00|852.3|841.5|852.3|841.5|852.3|841.5|852.3|841.5|1
1645516390000|2022-02-22 07:53:10|852.65|841.85|852.65|841.85|852.65|841.85|852.65|841.85|1
1645516420000|2022-02-22 07:53:40|852.7|841.9|852.9|842.1|852.9|842.1|852.7|841.9|2
1645516430000|2022-02-22 07:53:50|853.3|842.5|854.4|843.6|854.4|843.6|853.3|842.5|6
1645516440000|2022-02-22 07:54:00|854.8|844|854.8|844|854.8|844|854.8|844|1
1645516450000|2022-02-22 07:54:10|854.85|844.05|854.85|844.05|854.85|844.05|854.85|844.05|1
1645516460000|2022-02-22 07:54:20|854.55|843.75|853.9|843.1|854.75|843.95|853.9|843.1|3
1645516470000|2022-02-22 07:54:30|854.4|843.6|854.85|844.05|854.85|844.05|854.4|843.6|2
1645516480000|2022-02-22 07:54:40|853.9|843.1|853.9|843.1|853.9|843.1|853.9|843.1|1
1645516490000|2022-02-22 07:54:50|854.08|843.28|853.4|842.6|854.08|843.28|853.4|842.6|3
1645516500000|2022-02-22 07:55:00|853.78|842.98|852.9|842.1|853.78|842.98|852.9|842.1|5
1645516510000|2022-02-22 07:55:10|852.65|841.85|852.65|841.85|852.65|841.85|852.65|841.85|1
1645516520000|2022-02-22 07:55:20|852.15|841.35|852.15|841.35|852.15|841.35|852.15|841.35|1
1645516530000|2022-02-22 07:55:30|852.1|841.3|852.1|841.3|852.1|841.3|852.1|841.3|1
1645516540000|2022-02-22 07:55:40|851.9|841.1|851.75|840.95|851.9|841.1|851.75|840.95|2
1645516550000|2022-02-22 07:55:50|851.9|841.1|851.9|841.1|851.9|841.1|851.9|841.1|1
1645516560000|2022-02-22 07:56:00|852.15|841.35|852.15|841.35|852.15|841.35|852.15|841.35|1
1645516570000|2022-02-22 07:56:10|852.85|842.05|852.65|841.85|852.85|842.05|852.65|841.85|2
1645516580000|2022-02-22 07:56:20|852.4|841.6|851.9|841.1|852.4|841.6|851.9|841.1|2
1645516610000|2022-02-22 07:56:50|852.05|841.25|852.25|841.45|852.25|841.45|852.05|841.25|2
1645516630000|2022-02-22 07:57:10|852.68|841.88|852.83|842.03|852.83|842.03|852.68|841.88|2
1645516640000|2022-02-22 07:57:20|852.9|842.1|852.9|842.1|852.9|842.1|852.9|842.1|1
1645516680000|2022-02-22 07:58:00|852.85|842.05|852.85|842.05|852.85|842.05|852.85|842.05|1
1645516690000|2022-02-22 07:58:10|852.58|841.78|852|841.2|852.58|841.78|852|841.2|4
1645516700000|2022-02-22 07:58:20|851.9|841.1|850.9|840.1|851.9|841.1|850.9|840.1|4
1645516710000|2022-02-22 07:58:30|850.76|839.96|850.75|839.95|850.9|840.1|850.4|839.6|4
1645516730000|2022-02-22 07:58:50|850.35|839.55|849.99|839.19|850.4|839.6|849.9|839.1|4
1645516740000|2022-02-22 07:59:00|850.06|839.26|850.06|839.26|850.06|839.26|850.06|839.26|1
1645516750000|2022-02-22 07:59:10|849.99|839.19|850.04|839.24|850.21|839.41|849.99|839.19|3
1645516760000|2022-02-22 07:59:20|849.9|839.1|848.75|837.95|849.9|839.1|848.75|837.95|4
1645516770000|2022-02-22 07:59:30|848.56|837.76|848.75|837.95|848.75|837.95|848.56|837.76|2
1645516780000|2022-02-22 07:59:40|848.9|838.1|848.9|838.1|848.9|838.1|848.9|838.1|1
1645516790000|2022-02-22 07:59:50|848.53|837.73|847.4|836.6|848.53|837.73|847.4|836.6|4
1645516800000|2022-02-22 08:00:00|846.95|836.15|846.9|836.1|847.51|836.71|846.9|836.1|5
1645516810000|2022-02-22 08:00:10|846.97|836.17|847.01|836.21|847.01|836.21|846.9|836.1|6
1645516820000|2022-02-22 08:00:20|846.95|836.15|846.95|836.15|846.95|836.15|846.95|836.15|1
1645516830000|2022-02-22 08:00:30|847.01|836.21|847.4|836.6|847.4|836.6|847.01|836.21|4
1645516840000|2022-02-22 08:00:40|847.9|837.1|847.9|837.1|847.9|837.1|847.9|837.1|1
1645516860000|2022-02-22 08:01:00|848.1|837.3|848.6|837.8|848.6|837.8|848.1|837.3|2
1645516870000|2022-02-22 08:01:10|848.7|837.9|848.9|838.1|848.9|838.1|848.7|837.9|3
1645516890000|2022-02-22 08:01:30|848.85|838.05|848.85|838.05|848.85|838.05|848.85|838.05|1
1645516900000|2022-02-22 08:01:40|848.4|837.6|847.9|837.1|848.4|837.6|847.9|837.1|2
1645516920000|2022-02-22 08:02:00|847.85|837.05|847.8|837|847.85|837.05|847.7|836.9|3
1645516930000|2022-02-22 08:02:10|847.9|837.1|847.9|837.1|847.9|837.1|847.9|837.1|1
1645516940000|2022-02-22 08:02:20|847.85|837.05|847.8|837|847.85|837.05|847.3|836.5|4
1645516950000|2022-02-22 08:02:30|847.85|837.05|847.15|836.35|847.85|837.05|847.15|836.35|5
1645516960000|2022-02-22 08:02:40|847.2|836.4|847.2|836.4|847.2|836.4|847.2|836.4|1
1645516980000|2022-02-22 08:03:00|847|836.2|847.55|836.75|847.55|836.75|847|836.2|3
1645516990000|2022-02-22 08:03:10|847.3|836.5|847.8|837|847.8|837|847.1|836.3|6
1645517030000|2022-02-22 08:03:50|847.85|837.05|847.71|836.91|847.85|837.05|847.71|836.91|3
1645517040000|2022-02-22 08:04:00|847.8|837|847.8|837|847.8|837|847.8|837|1
1645517050000|2022-02-22 08:04:10|847.62|836.82|847.3|836.5|847.8|837|847.3|836.5|8
1645517070000|2022-02-22 08:04:30|847|836.2|847.8|837|847.8|837|847|836.2|3
1645517090000|2022-02-22 08:04:50|847.59|836.79|847.8|837|847.8|837|847.59|836.79|4
1645517100000|2022-02-22 08:05:00|847.7|836.9|847.24|836.44|847.8|837|847.24|836.44|8
1645517110000|2022-02-22 08:05:10|847.05|836.25|847.05|836.25|847.05|836.25|847.05|836.25|1
1645517120000|2022-02-22 08:05:20|846.9|836.1|846.9|836.1|846.9|836.1|846.83|836.03|3
1645517130000|2022-02-22 08:05:30|847|836.2|847|836.2|847|836.2|847|836.2|1
1645517140000|2022-02-22 08:05:40|847.3|836.5|848.12|837.32|848.12|837.32|847|836.2|7
1645517150000|2022-02-22 08:05:50|848.46|837.66|848.85|838.05|848.85|838.05|848.46|837.66|3
1645517160000|2022-02-22 08:06:00|848.9|838.1|848.9|838.1|848.9|838.1|848.9|838.1|1
1645517180000|2022-02-22 08:06:20|849.4|838.6|849.66|838.86|849.66|838.86|849.4|838.6|2
1645517200000|2022-02-22 08:06:40|849.9|839.1|849.9|839.1|849.9|839.1|849.9|839.1|1
1645517210000|2022-02-22 08:06:50|849.73|838.93|849.73|838.93|849.73|838.93|849.73|838.93|1
1645517220000|2022-02-22 08:07:00|849.21|838.41|849.7|838.9|849.7|838.9|848.95|838.15|5
1645517230000|2022-02-22 08:07:10|849.9|839.1|850.85|840.05|850.85|840.05|849.9|839.1|4
1645517250000|2022-02-22 08:07:30|850.51|839.71|850.4|839.6|850.51|839.71|850.4|839.6|2
1645517260000|2022-02-22 08:07:40|849.9|839.1|849.9|839.1|849.9|839.1|849.9|839.1|1
1645517270000|2022-02-22 08:07:50|850.4|839.6|850.4|839.6|850.4|839.6|850.4|839.6|1
1645517330000|2022-02-22 08:08:50|850.9|840.1|850.9|840.1|850.9|840.1|850.9|840.1|1
1645517340000|2022-02-22 08:09:00|850.7|839.9|850.7|839.9|850.7|839.9|850.7|839.9|1
1645517350000|2022-02-22 08:09:10|850.82|840.02|851.65|840.85|851.65|840.85|850.82|840.02|4
1645517360000|2022-02-22 08:09:20|851.4|840.6|851.1|840.3|851.4|840.6|850.9|840.1|4
1645517380000|2022-02-22 08:09:40|851.25|840.45|851.25|840.45|851.25|840.45|851.25|840.45|1
1645517390000|2022-02-22 08:09:50|851.03|840.23|851.03|840.23|851.03|840.23|851.03|840.23|1
1645517400000|2022-02-22 08:10:00|851.3|840.5|851.3|840.5|851.3|840.5|851.3|840.5|1
1645517420000|2022-02-22 08:10:20|851.8|841|851.8|841|851.8|841|851.8|841|1
1645517430000|2022-02-22 08:10:30|851.9|841.1|851.9|841.1|851.9|841.1|851.9|841.1|1
1645517440000|2022-02-22 08:10:40|852.12|841.32|852.05|841.25|852.15|841.35|851.9|841.1|4
1645517450000|2022-02-22 08:10:50|851.9|841.1|851.85|841.05|851.9|841.1|851.85|841.05|2
1645517460000|2022-02-22 08:11:00|851.9|841.1|851.4|840.6|851.9|841.1|851.4|840.6|3
1645517470000|2022-02-22 08:11:10|850.9|840.1|850.9|840.1|850.9|840.1|850.9|840.1|1
1645517490000|2022-02-22 08:11:30|851.01|840.21|851.1|840.3|851.1|840.3|851.01|840.21|2
1645517500000|2022-02-22 08:11:40|851.35|840.55|851.35|840.55|851.35|840.55|851.35|840.55|1
1645517510000|2022-02-22 08:11:50|851.4|840.6|850.95|840.15|851.4|840.6|850.9|840.1|4
1645517520000|2022-02-22 08:12:00|851.8|841|851.8|841|851.8|841|851.5|840.7|3
1645517540000|2022-02-22 08:12:20|851.94|841.14|852.75|841.95|852.75|841.95|851.94|841.14|4
1645517560000|2022-02-22 08:12:40|852.85|842.05|852.85|842.05|852.85|842.05|852.85|842.05|1
1645517570000|2022-02-22 08:12:50|852.9|842.1|852.9|842.1|852.9|842.1|852.9|842.1|1
1645517590000|2022-02-22 08:13:10|853.04|842.24|852.9|842.1|853.04|842.24|852.9|842.1|2
1645517640000|2022-02-22 08:14:00|853.05|842.25|853.58|842.78|853.58|842.78|853.05|842.25|4
1645517650000|2022-02-22 08:14:10|853.4|842.6|852.9|842.1|853.85|843.05|852.9|842.1|4
1645517660000|2022-02-22 08:14:20|852.79|841.99|852|841.2|852.79|841.99|852|841.2|2
1645517670000|2022-02-22 08:14:30|851.85|841.05|851.85|841.05|851.85|841.05|851.85|841.05|1
1645517680000|2022-02-22 08:14:40|851.9|841.1|851.9|841.1|852.55|841.75|851.9|841.1|5
1645517700000|2022-02-22 08:15:00|852.08|841.28|851.97|841.17|852.08|841.28|851.97|841.17|2
1645517710000|2022-02-22 08:15:10|851.9|841.1|852.4|841.6|852.4|841.6|851.9|841.1|2
1645517730000|2022-02-22 08:15:30|852.67|841.87|852.9|842.1|852.9|842.1|852.67|841.87|4
1645517760000|2022-02-22 08:16:00|852.74|841.94|851.9|841.1|852.75|841.95|851.64|840.84|7
1645517770000|2022-02-22 08:16:10|851.4|840.6|850.9|840.1|851.4|840.6|850.9|840.1|2
1645517780000|2022-02-22 08:16:20|850.75|839.95|850.98|840.18|850.98|840.18|850.75|839.95|3
1645517790000|2022-02-22 08:16:30|850.9|840.1|851.1|840.3|851.1|840.3|850.9|840.1|2
1645517800000|2022-02-22 08:16:40|851.85|841.05|851.05|840.25|851.85|841.05|851.05|840.25|3
1645517820000|2022-02-22 08:17:00|850.8|840|850.8|840|850.8|840|850.8|840|1
1645517830000|2022-02-22 08:17:10|850.51|839.71|850.15|839.35|850.65|839.85|850.15|839.35|4
1645517840000|2022-02-22 08:17:20|850.63|839.83|850.9|840.1|850.9|840.1|850.15|839.35|3
1645517850000|2022-02-22 08:17:30|850.96|840.16|851|840.2|851|840.2|850.96|840.16|2
1645517860000|2022-02-22 08:17:40|851.5|840.7|851.2|840.4|851.5|840.7|851.2|840.4|7
1645517870000|2022-02-22 08:17:50|851.58|840.78|851.2|840.4|851.58|840.78|851.2|840.4|2
1645517880000|2022-02-22 08:18:00|850.9|840.1|851.65|840.85|851.65|840.85|850.9|840.1|3
1645517890000|2022-02-22 08:18:10|851.75|840.95|851.5|840.7|851.75|840.95|851.5|840.7|2
1645517940000|2022-02-22 08:19:00|851.52|840.72|851.39|840.59|851.52|840.72|851.39|840.59|6
1645517950000|2022-02-22 08:19:10|851.28|840.48|850.9|840.1|851.28|840.48|850.9|840.1|2
1645517960000|2022-02-22 08:19:20|851.15|840.35|850.9|840.1|851.15|840.35|850.9|840.1|2
1645517970000|2022-02-22 08:19:30|850.95|840.15|850.95|840.15|850.95|840.15|850.95|840.15|1
1645517980000|2022-02-22 08:19:40|851.5|840.7|851.85|841.05|851.85|841.05|851.5|840.7|2
1645518000000|2022-02-22 08:20:00|851.9|841.1|852.4|841.6|852.4|841.6|851.9|841.1|2
1645518010000|2022-02-22 08:20:10|852.9|842.1|852.9|842.1|852.9|842.1|852.9|842.1|1
1645518020000|2022-02-22 08:20:20|852.99|842.19|852.9|842.1|852.99|842.19|852.9|842.1|2
1645518060000|2022-02-22 08:21:00|853.6|842.8|853.6|842.8|853.6|842.8|853.6|842.8|1
1645518070000|2022-02-22 08:21:10|853.4|842.6|853.4|842.6|853.4|842.6|853.4|842.6|1
1645518080000|2022-02-22 08:21:20|852.9|842.1|852.9|842.1|852.9|842.1|852.9|842.1|1
1645518090000|2022-02-22 08:21:30|852.85|842.05|852.85|842.05|852.85|842.05|852.85|842.05|1
1645518100000|2022-02-22 08:21:40|852.9|842.1|852.9|842.1|852.9|842.1|852.9|842.1|1
1645518120000|2022-02-22 08:22:00|853.06|842.26|852.9|842.1|853.42|842.62|852.9|842.1|4
1645518140000|2022-02-22 08:22:20|853.28|842.48|853.7|842.9|853.7|842.9|853.28|842.48|3
1645518150000|2022-02-22 08:22:30|853.2|842.4|853.2|842.4|853.2|842.4|853.2|842.4|1
1645518170000|2022-02-22 08:22:50|852.9|842.1|852.87|842.07|852.9|842.1|852.87|842.07|2
1645518190000|2022-02-22 08:23:10|852.9|842.1|852.9|842.1|852.9|842.1|852.9|842.1|1
1645518200000|2022-02-22 08:23:20|852.89|842.09|852.87|842.07|852.89|842.09|852.87|842.07|2
1645518210000|2022-02-22 08:23:30|852.37|841.57|852.87|842.07|852.87|842.07|852.37|841.57|2
1645518220000|2022-02-22 08:23:40|852.6|841.8|852.71|841.91|852.71|841.91|852.6|841.8|2
1645518230000|2022-02-22 08:23:50|852.82|842.02|853.75|842.95|853.75|842.95|852.81|842.01|4
1645518250000|2022-02-22 08:24:10|853.88|843.08|854.25|843.45|854.25|843.45|853.88|843.08|3
1645518260000|2022-02-22 08:24:20|854.61|843.81|854.85|844.05|854.85|844.05|854.61|843.81|2
1645518280000|2022-02-22 08:24:40|854.9|844.1|854.9|844.1|855.03|844.23|854.9|844.1|3
1645518290000|2022-02-22 08:24:50|855|844.2|854.9|844.1|855|844.2|854.9|844.1|2
1645518300000|2022-02-22 08:25:00|855.54|844.74|855.11|844.31|855.65|844.85|855.11|844.31|4
1645518310000|2022-02-22 08:25:10|855.48|844.68|855.48|844.68|855.48|844.68|855.11|844.31|3
1645518320000|2022-02-22 08:25:20|855.2|844.4|855.2|844.4|855.2|844.4|855.2|844.4|1
1645518330000|2022-02-22 08:25:30|854.9|844.1|854.9|844.1|854.9|844.1|854.9|844.1|1
1645518340000|2022-02-22 08:25:40|855.3|844.5|855.03|844.23|855.3|844.5|855.03|844.23|2
1645518350000|2022-02-22 08:25:50|854.9|844.1|854.9|844.1|854.9|844.1|854.9|844.1|1
1645518390000|2022-02-22 08:26:30|855.03|844.23|854.9|844.1|855.1|844.3|854.9|844.1|3
1645518400000|2022-02-22 08:26:40|855.15|844.35|855.4|844.6|855.4|844.6|855.15|844.35|2
1645518410000|2022-02-22 08:26:50|855.9|845.1|855.9|845.1|855.99|845.19|855.9|845.1|3
1645518430000|2022-02-22 08:27:10|855.75|844.95|855.75|844.95|855.75|844.95|855.75|844.95|1
1645518460000|2022-02-22 08:27:40|855.9|845.1|855.99|845.19|855.99|845.19|855.9|845.1|2
1645518470000|2022-02-22 08:27:50|855.9|845.1|855.9|845.1|855.9|845.1|855.9|845.1|1
1645518480000|2022-02-22 08:28:00|855.85|845.05|855.85|845.05|855.85|845.05|855.85|845.05|1
1645518490000|2022-02-22 08:28:10|855.57|844.77|855.35|844.55|855.6|844.8|855.35|844.55|3
1645518500000|2022-02-22 08:28:20|855.32|844.52|854.9|844.1|855.32|844.52|854.9|844.1|3
1645518520000|2022-02-22 08:28:40|855.07|844.27|855.56|844.76|855.56|844.76|854.9|844.1|4
1645518530000|2022-02-22 08:28:50|855.9|845.1|856.4|845.6|856.4|845.6|855.9|845.1|7
1645518540000|2022-02-22 08:29:00|856.65|845.85|856.65|845.85|856.65|845.85|856.65|845.85|1
1645518550000|2022-02-22 08:29:10|856.6|845.8|856.14|845.34|856.6|845.8|856.14|845.34|3
1645518560000|2022-02-22 08:29:20|856.4|845.6|856.4|845.6|856.4|845.6|856.4|845.6|1
1645518570000|2022-02-22 08:29:30|856.3|845.5|856.3|845.5|856.3|845.5|856.3|845.5|1
1645518580000|2022-02-22 08:29:40|856.5|845.7|857.3|846.5|857.3|846.5|856.5|845.7|8
1645518590000|2022-02-22 08:29:50|857.15|846.35|856.9|846.1|857.15|846.35|856.9|846.1|2
1645518600000|2022-02-22 08:30:00|856.52|845.72|856|845.2|856.52|845.72|856|845.2|4
1645518610000|2022-02-22 08:30:10|856.25|845.45|856.9|846.1|856.9|846.1|856.25|845.45|5
1645518620000|2022-02-22 08:30:20|857.2|846.4|857.49|846.69|857.49|846.69|856.99|846.19|4
1645518630000|2022-02-22 08:30:30|857.75|846.95|857.9|847.1|857.9|847.1|857.75|846.95|2
1645518640000|2022-02-22 08:30:40|857.85|847.05|857.9|847.1|857.9|847.1|857.51|846.71|6
1645518650000|2022-02-22 08:30:50|858.58|847.78|858.58|847.78|858.7|847.9|858.58|847.78|3
1645518660000|2022-02-22 08:31:00|858.63|847.83|858.63|847.83|858.63|847.83|858.63|847.83|1
1645518670000|2022-02-22 08:31:10|858.25|847.45|858.25|847.45|858.25|847.45|858.25|847.45|1
1645518680000|2022-02-22 08:31:20|857.9|847.1|857.7|846.9|857.9|847.1|857.7|846.9|3
1645518690000|2022-02-22 08:31:30|857.56|846.76|857.56|846.76|857.56|846.76|857.56|846.76|1
1645518700000|2022-02-22 08:31:40|857.4|846.6|857.9|847.1|857.9|847.1|857.4|846.6|9
1645518710000|2022-02-22 08:31:50|857.85|847.05|857.85|847.05|857.85|847.05|857.85|847.05|1
1645518730000|2022-02-22 08:32:10|857.56|846.76|856.49|845.69|857.56|846.76|856.49|845.69|6
1645518740000|2022-02-22 08:32:20|856.6|845.8|856.48|845.68|856.6|845.8|856.48|845.68|4
1645518750000|2022-02-22 08:32:30|856.61|845.81|856.64|845.84|856.64|845.84|856.54|845.74|3
1645518760000|2022-02-22 08:32:40|856.9|846.1|856.9|846.1|856.9|846.1|856.9|846.1|1
1645518770000|2022-02-22 08:32:50|856.63|845.83|856.53|845.73|856.63|845.83|856.38|845.58|3
1645518780000|2022-02-22 08:33:00|856.64|845.84|856.9|846.1|857.41|846.61|856.64|845.84|6
1645518790000|2022-02-22 08:33:10|856.91|846.11|856.91|846.11|856.91|846.11|856.91|846.11|1
1645518800000|2022-02-22 08:33:20|857.1|846.3|857.1|846.3|857.11|846.31|857.1|846.3|3
1645518810000|2022-02-22 08:33:30|857.11|846.31|857.21|846.41|857.21|846.41|857.11|846.31|2
1645518840000|2022-02-22 08:34:00|857.5|846.7|857.5|846.7|857.5|846.7|857.5|846.7|1
1645518860000|2022-02-22 08:34:20|857.6|846.8|857.6|846.8|857.6|846.8|857.6|846.8|1
1645518870000|2022-02-22 08:34:30|857.7|846.9|857.7|846.9|857.7|846.9|857.7|846.9|1
1645518880000|2022-02-22 08:34:40|857.9|847.1|858.5|847.7|858.5|847.7|857.9|847.1|5
1645518890000|2022-02-22 08:34:50|858.9|848.1|858.5|847.7|858.9|848.1|858.5|847.7|3
1645518900000|2022-02-22 08:35:00|858|847.2|858|847.2|858|847.2|858|847.2|1
1645518910000|2022-02-22 08:35:10|857.9|847.1|857.9|847.1|857.9|847.1|857.9|847.1|1
1645518920000|2022-02-22 08:35:20|857.1|846.3|857.65|846.85|857.65|846.85|857.1|846.3|3
1645518930000|2022-02-22 08:35:30|857.8|847|857.92|847.12|857.92|847.12|857.65|846.85|7
1645518950000|2022-02-22 08:35:50|857.95|847.15|857.95|847.15|857.95|847.15|857.95|847.15|1
1645518970000|2022-02-22 08:36:10|858.15|847.35|858.15|847.35|858.15|847.35|858.15|847.35|1
1645518990000|2022-02-22 08:36:30|857.9|847.1|857.9|847.1|857.9|847.1|857.9|847.1|1
1645519000000|2022-02-22 08:36:40|857.4|846.6|857.4|846.6|857.4|846.6|857.4|846.6|1
1645519010000|2022-02-22 08:36:50|856.9|846.1|856.9|846.1|856.9|846.1|856.9|846.1|1
1645519020000|2022-02-22 08:37:00|856.7|845.9|856.6|845.8|856.7|845.9|856.6|845.8|2
1645519030000|2022-02-22 08:37:10|856.7|845.9|856.8|846|856.8|846|856.7|845.9|2
1645519040000|2022-02-22 08:37:20|856.85|846.05|856.85|846.05|856.85|846.05|856.85|846.05|1
1645519050000|2022-02-22 08:37:30|856.72|845.92|856.72|845.92|856.72|845.92|856.72|845.92|1
1645519070000|2022-02-22 08:37:50|856.35|845.55|855.9|845.1|856.35|845.55|855.9|845.1|2
1645519080000|2022-02-22 08:38:00|855.99|845.19|856.27|845.47|856.27|845.47|855.9|845.1|4
1645519090000|2022-02-22 08:38:10|856.72|845.92|856.72|845.92|856.72|845.92|856.72|845.92|1
1645519100000|2022-02-22 08:38:20|856.55|845.75|856.5|845.7|856.55|845.75|856.45|845.65|3
1645519110000|2022-02-22 08:38:30|856.35|845.55|856.02|845.22|856.35|845.55|856.02|845.22|4
1645519120000|2022-02-22 08:38:40|856.1|845.3|856.1|845.3|856.1|845.3|856.1|845.3|1
1645519140000|2022-02-22 08:39:00|856.4|845.6|856.55|845.75|856.55|845.75|856.4|845.6|2
1645519150000|2022-02-22 08:39:10|856.35|845.55|855.78|844.98|856.35|845.55|855.78|844.98|2
1645519160000|2022-02-22 08:39:20|855.85|845.05|856.2|845.4|856.2|845.4|855.85|845.05|2
1645519180000|2022-02-22 08:39:40|855.9|845.1|855.67|844.87|855.9|845.1|855.67|844.87|2
1645519210000|2022-02-22 08:40:10|855.65|844.85|855.65|844.85|855.65|844.85|855.65|844.85|1
1645519220000|2022-02-22 08:40:20|855.75|844.95|855.9|845.1|855.9|845.1|855.75|844.95|2
1645519240000|2022-02-22 08:40:40|855.59|844.79|855.27|844.47|855.59|844.79|855.08|844.28|4
1645519250000|2022-02-22 08:40:50|855.2|844.4|855.13|844.33|855.2|844.4|855.08|844.28|3
1645519260000|2022-02-22 08:41:00|854.95|844.15|854.95|844.15|854.95|844.15|854.95|844.15|1
1645519270000|2022-02-22 08:41:10|854.77|843.97|854.26|843.46|854.77|843.97|854.26|843.46|6
1645519280000|2022-02-22 08:41:20|854.15|843.35|853.8|843|854.15|843.35|853.8|843|4
1645519290000|2022-02-22 08:41:30|853.61|842.81|852.9|842.1|853.61|842.81|852.9|842.1|3
1645519300000|2022-02-22 08:41:40|852.75|841.95|852.75|841.95|852.9|842.1|852.75|841.95|3
1645519310000|2022-02-22 08:41:50|852.25|841.45|852.9|842.1|852.96|842.16|852.25|841.45|4
1645519320000|2022-02-22 08:42:00|852.93|842.13|852.9|842.1|852.93|842.13|852.9|842.1|2
1645519330000|2022-02-22 08:42:10|852.79|841.99|852.65|841.85|852.79|841.99|852.65|841.85|2
1645519340000|2022-02-22 08:42:20|852.7|841.9|852.7|841.9|852.7|841.9|852.7|841.9|1
1645519350000|2022-02-22 08:42:30|852.79|841.99|852.79|841.99|852.79|841.99|852.79|841.99|1
1645519370000|2022-02-22 08:42:50|852.85|842.05|852.85|842.05|852.85|842.05|852.85|842.05|1
1645519380000|2022-02-22 08:43:00|853.04|842.24|852.9|842.1|853.04|842.24|852.88|842.08|3
1645519390000|2022-02-22 08:43:10|853.2|842.4|853.75|842.95|853.75|842.95|853.2|842.4|2
1645519410000|2022-02-22 08:43:30|853.9|843.1|853.8|843|853.9|843.1|853.8|843|2
1645519420000|2022-02-22 08:43:40|853.75|842.95|853.75|842.95|853.75|842.95|853.75|842.95|1
1645519430000|2022-02-22 08:43:50|853.86|843.06|853.9|843.1|854.01|843.21|853.86|843.06|3
1645519440000|2022-02-22 08:44:00|854|843.2|854.9|844.1|854.9|844.1|854|843.2|5
1645519450000|2022-02-22 08:44:10|854.87|844.07|855.9|845.1|855.9|845.1|854.87|844.07|4
1645519470000|2022-02-22 08:44:30|855.75|844.95|855.75|844.95|855.75|844.95|855.75|844.95|1
1645519490000|2022-02-22 08:44:50|855.87|845.07|855.9|845.1|856.02|845.22|855.87|845.07|3
1645519500000|2022-02-22 08:45:00|855.8|845|855.85|845.05|855.85|845.05|855.8|845|2
1645519510000|2022-02-22 08:45:10|855.97|845.17|856.15|845.35|856.5|845.7|855.9|845.1|6
1645519520000|2022-02-22 08:45:20|856.6|845.8|855.9|845.1|856.6|845.8|855.9|845.1|4
1645519530000|2022-02-22 08:45:30|856.15|845.35|856.53|845.73|856.65|845.85|856.15|845.35|4
1645519550000|2022-02-22 08:45:50|856.65|845.85|856.8|846|856.8|846|856.65|845.85|2
1645519560000|2022-02-22 08:46:00|856.3|845.5|856.05|845.25|856.3|845.5|856.05|845.25|4
1645519570000|2022-02-22 08:46:10|855.9|845.1|855.9|845.1|855.9|845.1|855.9|845.1|1
1645519600000|2022-02-22 08:46:40|855.75|844.95|855.25|844.45|855.75|844.95|855.25|844.45|2
1645519620000|2022-02-22 08:47:00|854.9|844.1|854|843.2|854.9|844.1|854|843.2|3
1645519640000|2022-02-22 08:47:20|853.85|843.05|852.9|842.1|853.85|843.05|852.9|842.1|4
1645519650000|2022-02-22 08:47:30|853.15|842.35|853.15|842.35|853.15|842.35|852.9|842.1|5
1645519660000|2022-02-22 08:47:40|853.2|842.4|853.7|842.9|853.7|842.9|853.2|842.4|2
1645519670000|2022-02-22 08:47:50|853.8|843|853.8|843|853.8|843|853.8|843|1
1645519680000|2022-02-22 08:48:00|853.9|843.1|853.9|843.1|853.9|843.1|853.9|843.1|1
1645519700000|2022-02-22 08:48:20|853.85|843.05|853.85|843.05|853.85|843.05|853.85|843.05|1
1645519710000|2022-02-22 08:48:30|853.9|843.1|853.9|843.1|853.9|843.1|853.9|843.1|1
1645519720000|2022-02-22 08:48:40|854.4|843.6|854.4|843.6|854.7|843.9|854|843.2|6
1645519730000|2022-02-22 08:48:50|854.51|843.71|855.2|844.4|855.2|844.4|854.51|843.71|4
1645519740000|2022-02-22 08:49:00|855.7|844.9|855.7|844.9|855.7|844.9|855.7|844.9|1
1645519750000|2022-02-22 08:49:10|855.9|845.1|855.9|845.1|855.9|845.1|855.9|845.1|1
1645519810000|2022-02-22 08:50:10|856.2|845.4|856.15|845.35|856.2|845.4|856.15|845.35|2
1645519850000|2022-02-22 08:50:50|856.4|845.6|856.9|846.1|856.9|846.1|856.24|845.44|4
1645519860000|2022-02-22 08:51:00|857.01|846.21|857.9|847.1|858|847.2|856.93|846.13|10
1645519870000|2022-02-22 08:51:10|858.19|847.39|858.9|848.1|859.22|848.42|858.19|847.39|6
1645519890000|2022-02-22 08:51:30|858.85|848.05|858.85|848.05|858.85|848.05|858.85|848.05|1
1645519900000|2022-02-22 08:51:40|858.7|847.9|858.7|847.9|858.7|847.9|858.7|847.9|1
1645519910000|2022-02-22 08:51:50|858.63|847.83|858.63|847.83|858.63|847.83|858.63|847.83|1
1645519920000|2022-02-22 08:52:00|858.13|847.33|858.13|847.33|858.15|847.35|858.13|847.33|3
1645519930000|2022-02-22 08:52:10|857.9|847.1|858.15|847.35|858.15|847.35|857.9|847.1|3
1645519940000|2022-02-22 08:52:20|858.13|847.33|858.63|847.83|858.63|847.83|858.13|847.33|2
1645519950000|2022-02-22 08:52:30|858.75|847.95|858.9|848.1|859.02|848.22|858.75|847.95|5
1645519960000|2022-02-22 08:52:40|859.04|848.24|859.04|848.24|859.04|848.24|859.04|848.24|1
1645519970000|2022-02-22 08:52:50|858.96|848.16|859.31|848.51|859.31|848.51|858.96|848.16|7
1645519980000|2022-02-22 08:53:00|859.46|848.66|859.41|848.61|859.46|848.66|859.41|848.61|2
1645519990000|2022-02-22 08:53:10|859.36|848.56|859.17|848.37|859.36|848.56|859.17|848.37|3
1645520000000|2022-02-22 08:53:20|859.1|848.3|859.06|848.26|859.15|848.35|859.06|848.26|3
1645520010000|2022-02-22 08:53:30|859.15|848.35|859.23|848.43|859.23|848.43|859.15|848.35|6
1645520020000|2022-02-22 08:53:40|859.55|848.75|860.31|849.51|860.31|849.51|859.55|848.75|4
1645520030000|2022-02-22 08:53:50|860.47|849.67|860.61|849.81|860.76|849.96|860.47|849.67|5
1645520040000|2022-02-22 08:54:00|860.66|849.86|860.77|849.97|860.77|849.97|860.66|849.86|3
1645520050000|2022-02-22 08:54:10|860.82|850.02|860.75|849.95|860.87|850.07|860.75|849.95|3
1645520060000|2022-02-22 08:54:20|860.66|849.86|860.66|849.86|860.66|849.86|860.23|849.43|6
1645520070000|2022-02-22 08:54:30|860.55|849.75|860.4|849.6|860.55|849.75|860.4|849.6|2
1645520080000|2022-02-22 08:54:40|860.55|849.75|860.4|849.6|860.55|849.75|860.4|849.6|2
1645520090000|2022-02-22 08:54:50|860.53|849.73|860.53|849.73|860.53|849.73|860.4|849.6|3
1645520100000|2022-02-22 08:55:00|860.66|849.86|860.66|849.86|860.66|849.86|860.53|849.73|3
1645520110000|2022-02-22 08:55:10|860.56|849.76|860.4|849.6|860.56|849.76|860.4|849.6|2
1645520120000|2022-02-22 08:55:20|859.9|849.1|859.9|849.1|859.9|849.1|859.9|849.1|1
1645520130000|2022-02-22 08:55:30|859.71|848.91|859.75|848.95|859.75|848.95|859.71|848.91|3
1645520140000|2022-02-22 08:55:40|859.6|848.8|859.6|848.8|859.6|848.8|859.23|848.43|3
1645520150000|2022-02-22 08:55:50|859.48|848.68|858.98|848.18|859.48|848.68|858.98|848.18|3
1645520160000|2022-02-22 08:56:00|858.9|848.1|858.9|848.1|858.9|848.1|858.9|848.1|1
1645520170000|2022-02-22 08:56:10|859.1|848.3|859.1|848.3|859.1|848.3|859.1|848.3|1
1645520200000|2022-02-22 08:56:40|859.35|848.55|859.66|848.86|859.71|848.91|859.35|848.55|4
1645520210000|2022-02-22 08:56:50|859.85|849.05|859.85|849.05|859.85|849.05|859.85|849.05|1
1645520220000|2022-02-22 08:57:00|859.8|849|860|849.2|860|849.2|859.8|849|3
1645520230000|2022-02-22 08:57:10|859.92|849.12|859.85|849.05|859.92|849.12|859.83|849.03|3
1645520250000|2022-02-22 08:57:30|859.83|849.03|859.83|849.03|859.83|849.03|859.83|849.03|1
1645520270000|2022-02-22 08:57:50|860.08|849.28|860.05|849.25|860.08|849.28|859.83|849.03|5
1645520280000|2022-02-22 08:58:00|860.2|849.4|860.81|850.01|860.81|850.01|860.2|849.4|4
1645520290000|2022-02-22 08:58:10|861.15|850.35|861.9|851.1|862.6|851.8|861.15|850.35|9
1645520300000|2022-02-22 08:58:20|862.22|851.42|862.22|851.42|862.22|851.42|862.05|851.25|3
1645520310000|2022-02-22 08:58:30|862.15|851.35|862.22|851.42|862.22|851.42|862.15|851.35|3
1645520330000|2022-02-22 08:58:50|862.1|851.3|862.5|851.7|862.85|852.05|862.1|851.3|6
1645520340000|2022-02-22 08:59:00|862.66|851.86|862.22|851.42|862.66|851.86|862.22|851.42|9
1645520350000|2022-02-22 08:59:10|861.9|851.1|861.9|851.1|861.9|851.1|861.9|851.1|1
1645520370000|2022-02-22 08:59:30|861.4|850.6|861.62|850.82|861.62|850.82|861.4|850.6|2
1645520380000|2022-02-22 08:59:40|861.9|851.1|861.8|851|861.9|851.1|861.55|850.75|3
1645520390000|2022-02-22 08:59:50|861.7|850.9|861.7|850.9|861.7|850.9|861.7|850.9|1
1645520400000|2022-02-22 09:00:00|861.5|850.7|861.9|851.1|861.97|851.17|861.25|850.45|8
1645520410000|2022-02-22 09:00:10|861.49|850.69|861.49|850.69|861.49|850.69|861.49|850.69|1
1645520430000|2022-02-22 09:00:30|861.3|850.5|861.05|850.25|861.45|850.65|861.05|850.25|3
1645520440000|2022-02-22 09:00:40|861.2|850.4|861.53|850.73|861.7|850.9|861.2|850.4|3
1645520450000|2022-02-22 09:00:50|861.6|850.8|860.8|850|861.65|850.85|860.8|850|7
1645520460000|2022-02-22 09:01:00|860.6|849.8|860.48|849.68|860.6|849.8|860.48|849.68|2
1645520470000|2022-02-22 09:01:10|860.53|849.73|859.95|849.15|860.53|849.73|859.95|849.15|4
1645520480000|2022-02-22 09:01:20|860.2|849.4|859.9|849.1|860.2|849.4|859.9|849.1|3
1645520490000|2022-02-22 09:01:30|860.4|849.6|859.9|849.1|860.4|849.6|859.9|849.1|2
1645520510000|2022-02-22 09:01:50|860.36|849.56|860.35|849.55|861|850.2|860.35|849.55|7
1645520520000|2022-02-22 09:02:00|860.72|849.92|860.9|850.1|860.9|850.1|860.55|849.75|4
1645520540000|2022-02-22 09:02:20|860.85|850.05|860.55|849.75|860.85|850.05|860.55|849.75|2
1645520550000|2022-02-22 09:02:30|860.65|849.85|860.39|849.59|860.65|849.85|860.39|849.59|7
1645520560000|2022-02-22 09:02:40|860.64|849.84|860.9|850.1|861|850.2|860.64|849.84|5
1645520590000|2022-02-22 09:03:10|860.7|849.9|860.37|849.57|860.7|849.9|860.37|849.57|4
1645520600000|2022-02-22 09:03:20|860.5|849.7|860.25|849.45|860.5|849.7|860.25|849.45|2
1645520610000|2022-02-22 09:03:30|860|849.2|860|849.2|860|849.2|860|849.2|1
1645520640000|2022-02-22 09:04:00|859.9|849.1|859.9|849.1|859.9|849.1|859.9|849.1|1
1645520660000|2022-02-22 09:04:20|859.8|849|859.8|849|859.8|849|859.8|849|1
1645520670000|2022-02-22 09:04:30|860.08|849.28|859.83|849.03|860.08|849.28|859.83|849.03|4
1645520680000|2022-02-22 09:04:40|859.9|849.1|859.9|849.1|859.9|849.1|859.9|849.1|1
1645520690000|2022-02-22 09:04:50|859.85|849.05|859.85|849.05|859.85|849.05|859.85|849.05|1
1645520700000|2022-02-22 09:05:00|859.25|848.45|859.25|848.45|859.25|848.45|859.25|848.45|1
1645520710000|2022-02-22 09:05:10|859.63|848.83|859.25|848.45|859.63|848.83|859.25|848.45|2
1645520720000|2022-02-22 09:05:20|859.63|848.83|859.25|848.45|859.63|848.83|859.25|848.45|2
1645520730000|2022-02-22 09:05:30|858.9|848.1|858.9|848.1|858.9|848.1|858.9|848.1|1
1645520740000|2022-02-22 09:05:40|858.8|848|858.75|847.95|858.8|848|858.75|847.95|2
1645520750000|2022-02-22 09:05:50|858.15|847.35|858.15|847.35|858.15|847.35|858.15|847.35|1
1645520760000|2022-02-22 09:06:00|858.4|847.6|857.55|846.75|858.4|847.6|857.55|846.75|3
1645520770000|2022-02-22 09:06:10|857.05|846.25|856.8|846|857.05|846.25|856.8|846|3
1645520790000|2022-02-22 09:06:30|856.85|846.05|856.85|846.05|856.85|846.05|856.85|846.05|1
1645520800000|2022-02-22 09:06:40|856.9|846.1|857.7|846.9|857.7|846.9|856.9|846.1|4
1645520810000|2022-02-22 09:06:50|857.6|846.8|857.6|846.8|857.6|846.8|857.6|846.8|1
1645520820000|2022-02-22 09:07:00|857.85|847.05|857.85|847.05|857.85|847.05|857.85|847.05|1
1645520830000|2022-02-22 09:07:10|857.77|846.97|857|846.2|857.77|846.97|857|846.2|2
1645520840000|2022-02-22 09:07:20|856.95|846.15|856.95|846.15|856.95|846.15|856.95|846.15|1
1645520850000|2022-02-22 09:07:30|857.45|846.65|857.45|846.65|857.45|846.65|857.45|846.65|1
1645520860000|2022-02-22 09:07:40|857.75|846.95|857.75|846.95|857.75|846.95|857.75|846.95|1
1645520870000|2022-02-22 09:07:50|857.98|847.18|857.98|847.18|857.98|847.18|857.98|847.18|1
1645520880000|2022-02-22 09:08:00|857.9|847.1|857.52|846.72|857.9|847.1|857.52|846.72|4
1645520890000|2022-02-22 09:08:10|857.6|846.8|857.9|847.1|858.13|847.33|857.6|846.8|3
1645520910000|2022-02-22 09:08:30|857.78|846.98|857.9|847.1|857.9|847.1|857.52|846.72|4
1645520920000|2022-02-22 09:08:40|856.96|846.16|857.58|846.78|857.58|846.78|856.9|846.1|5
1645520940000|2022-02-22 09:09:00|857.75|846.95|857.75|846.95|857.75|846.95|857.75|846.95|1
1645520950000|2022-02-22 09:09:10|857.7|846.9|857.7|846.9|857.7|846.9|857.7|846.9|1
1645520960000|2022-02-22 09:09:20|857.8|847|858|847.2|858.02|847.22|857.8|847|3
1645520970000|2022-02-22 09:09:30|857.9|847.1|858.55|847.75|858.55|847.75|857.9|847.1|2
1645520980000|2022-02-22 09:09:40|858.7|847.9|858.9|848.1|858.9|848.1|858.7|847.9|4
1645520990000|2022-02-22 09:09:50|859.4|848.6|859.15|848.35|859.4|848.6|859.15|848.35|2
1645521000000|2022-02-22 09:10:00|859.9|849.1|859.9|849.1|859.9|849.1|859.9|849.1|1
1645521010000|2022-02-22 09:10:10|859.7|848.9|859.4|848.6|859.7|848.9|859.4|848.6|3
1645521020000|2022-02-22 09:10:20|858.9|848.1|858.9|848.1|858.9|848.1|858.9|848.1|1
1645521030000|2022-02-22 09:10:30|859.85|849.05|859.75|848.95|859.85|849.05|859.75|848.95|2
1645521040000|2022-02-22 09:10:40|859.4|848.6|858.9|848.1|859.4|848.6|858.9|848.1|2
1645521050000|2022-02-22 09:10:50|858.95|848.15|858.9|848.1|858.95|848.15|858.9|848.1|2
1645521070000|2022-02-22 09:11:10|858.85|848.05|858.85|848.05|858.85|848.05|858.85|848.05|1
1645521080000|2022-02-22 09:11:20|858.88|848.08|858.9|848.1|858.9|848.1|858.88|848.08|2
1645521100000|2022-02-22 09:11:40|859.15|848.35|859.65|848.85|859.65|848.85|859.15|848.35|2
1645521120000|2022-02-22 09:12:00|859.9|849.1|860.4|849.6|860.4|849.6|859.9|849.1|4
1645521130000|2022-02-22 09:12:10|860.64|849.84|860.65|849.85|860.65|849.85|860.64|849.84|2
1645521140000|2022-02-22 09:12:20|860.9|850.1|861.75|850.95|861.75|850.95|860.9|850.1|8
1645521150000|2022-02-22 09:12:30|861.84|851.04|861.9|851.1|861.96|851.16|861.84|851.04|4
1645521160000|2022-02-22 09:12:40|862|851.2|861.9|851.1|862|851.2|861.9|851.1|2
1645521170000|2022-02-22 09:12:50|861.7|850.9|861.4|850.6|861.7|850.9|861.4|850.6|3
1645521180000|2022-02-22 09:13:00|861.03|850.23|860.9|850.1|861.03|850.23|860.9|850.1|2
1645521190000|2022-02-22 09:13:10|861|850.2|860.9|850.1|861|850.2|860.9|850.1|3
1645521200000|2022-02-22 09:13:20|861.4|850.6|861.4|850.6|861.4|850.6|861.4|850.6|1
1645521210000|2022-02-22 09:13:30|861.85|851.05|860.9|850.1|861.85|851.05|860.9|850.1|3
1645521240000|2022-02-22 09:14:00|861.12|850.32|862.1|851.3|862.44|851.64|860.9|850.1|8
1645521250000|2022-02-22 09:14:10|861.9|851.1|861.9|851.1|862.1|851.3|861.9|851.1|3
1645521260000|2022-02-22 09:14:20|862.06|851.26|862.06|851.26|862.06|851.26|862.06|851.26|1
1645521270000|2022-02-22 09:14:30|861.9|851.1|861.9|851.1|861.9|851.1|861.9|851.1|1
1645521320000|2022-02-22 09:15:20|861.4|850.6|860.9|850.1|861.4|850.6|860.9|850.1|2
1645521330000|2022-02-22 09:15:30|860.75|849.95|860.75|849.95|860.75|849.95|860.75|849.95|1
1645521350000|2022-02-22 09:15:50|860.4|849.6|860.4|849.6|860.4|849.6|860.4|849.6|1
1645521360000|2022-02-22 09:16:00|859.9|849.1|859.9|849.1|859.9|849.1|859.9|849.1|1
1645521370000|2022-02-22 09:16:10|860.03|849.23|859.9|849.1|860.1|849.3|859.9|849.1|3
1645521380000|2022-02-22 09:16:20|860.15|849.35|860.85|850.05|860.85|850.05|860.15|849.35|3
1645521390000|2022-02-22 09:16:30|860.4|849.6|859.9|849.1|860.5|849.7|859.9|849.1|4
1645521400000|2022-02-22 09:16:40|859.85|849.05|859.85|849.05|859.85|849.05|859.85|849.05|1
1645521410000|2022-02-22 09:16:50|859.75|848.95|859.75|848.95|859.75|848.95|859.75|848.95|1
1645521420000|2022-02-22 09:17:00|859.08|848.28|858.85|848.05|859.08|848.28|858.85|848.05|3
1645521430000|2022-02-22 09:17:10|858.9|848.1|858.85|848.05|858.9|848.1|858.85|848.05|2
1645521440000|2022-02-22 09:17:20|858.9|848.1|858.9|848.1|858.9|848.1|858.9|848.1|1
1645521450000|2022-02-22 09:17:30|859.03|848.23|859.03|848.23|859.03|848.23|859.03|848.23|1
1645521460000|2022-02-22 09:17:40|858.96|848.16|858.96|848.16|858.96|848.16|858.96|848.16|1
1645521470000|2022-02-22 09:17:50|858.9|848.1|859.8|849|859.8|849|858.9|848.1|3
1645521480000|2022-02-22 09:18:00|859.9|849.1|859.9|849.1|859.9|849.1|859.9|849.1|1
1645521490000|2022-02-22 09:18:10|859.8|849|859.8|849|859.8|849|859.8|849|1
1645521530000|2022-02-22 09:18:50|859.86|849.06|859.87|849.07|859.87|849.07|859.86|849.06|2
1645521540000|2022-02-22 09:19:00|860.2|849.4|860.66|849.86|860.7|849.9|860.2|849.4|3
1645521570000|2022-02-22 09:19:30|860.8|850|860.8|850|860.8|850|860.8|850|1
1645521600000|2022-02-22 09:20:00|860.9|850.1|860.9|850.1|860.9|850.1|860.9|850.1|1
1645521630000|2022-02-22 09:20:30|860.89|850.09|860.88|850.08|860.89|850.09|860.88|850.08|2
1645521640000|2022-02-22 09:20:40|860.38|849.58|860.38|849.58|860.38|849.58|860.38|849.58|1
1645521670000|2022-02-22 09:21:10|859.9|849.1|859.8|849|859.9|849.1|859.8|849|2
1645521680000|2022-02-22 09:21:20|859.4|848.6|859.4|848.6|859.4|848.6|859.4|848.6|1
1645521690000|2022-02-22 09:21:30|858.9|848.1|858.9|848.1|858.9|848.1|858.9|848.1|1
1645521720000|2022-02-22 09:22:00|858.75|847.95|858.61|847.81|858.75|847.95|858.61|847.81|2
1645521730000|2022-02-22 09:22:10|858.16|847.36|857.9|847.1|858.16|847.36|857.8|847|4
1645521740000|2022-02-22 09:22:20|858.26|847.46|858.5|847.7|858.5|847.7|858.26|847.46|3
1645521750000|2022-02-22 09:22:30|858.76|847.96|858.92|848.12|858.92|848.12|858.76|847.96|3
1645521760000|2022-02-22 09:22:40|859.36|848.56|859.06|848.26|859.36|848.56|859.06|848.26|2
1645521770000|2022-02-22 09:22:50|859.03|848.23|859.03|848.23|859.03|848.23|859.03|848.23|1
1645521780000|2022-02-22 09:23:00|858.96|848.16|858.9|848.1|858.96|848.16|858.9|848.1|2
1645521800000|2022-02-22 09:23:20|858.7|847.9|858.7|847.9|858.7|847.9|858.7|847.9|1
1645521830000|2022-02-22 09:23:50|858.55|847.75|858.35|847.55|858.55|847.75|858.05|847.25|5
1645521840000|2022-02-22 09:24:00|857.9|847.1|857.85|847.05|857.9|847.1|857.85|847.05|2
1645521860000|2022-02-22 09:24:20|857.55|846.75|856.9|846.1|857.55|846.75|856.9|846.1|4
1645521880000|2022-02-22 09:24:40|857.07|846.27|857.07|846.27|857.07|846.27|857.07|846.27|1
1645521890000|2022-02-22 09:24:50|856.9|846.1|857.73|846.93|857.73|846.93|856.9|846.1|3
1645521900000|2022-02-22 09:25:00|857.78|846.98|857.85|847.05|857.85|847.05|857.78|846.98|2
1645521910000|2022-02-22 09:25:10|857.9|847.1|857.85|847.05|857.9|847.1|857.85|847.05|2
1645521930000|2022-02-22 09:25:30|857.7|846.9|857.7|846.9|857.7|846.9|857.7|846.9|1
1645521940000|2022-02-22 09:25:40|857.4|846.6|857.4|846.6|857.4|846.6|857.4|846.6|1
1645521960000|2022-02-22 09:26:00|856.9|846.1|856.9|846.1|856.9|846.1|856.9|846.1|1
1645521970000|2022-02-22 09:26:10|856.35|845.55|856.35|845.55|856.35|845.55|856.35|845.55|1
1645522000000|2022-02-22 09:26:40|856.3|845.5|856.3|845.5|856.3|845.5|856.3|845.5|1
1645522020000|2022-02-22 09:27:00|855.9|845.1|856.35|845.55|856.35|845.55|855.9|845.1|3
1645522030000|2022-02-22 09:27:10|856.25|845.45|856.05|845.25|856.25|845.45|856.05|845.25|2
1645522050000|2022-02-22 09:27:30|855.9|845.1|855.9|845.1|855.9|845.1|855.9|845.1|1
1645522060000|2022-02-22 09:27:40|855.83|845.03|855.15|844.35|855.83|845.03|855.1|844.3|5
1645522070000|2022-02-22 09:27:50|855.19|844.39|855.19|844.39|855.19|844.39|855.19|844.39|1
1645522080000|2022-02-22 09:28:00|855.9|845.1|855.9|845.1|855.9|845.1|855.9|845.1|1
1645522090000|2022-02-22 09:28:10|856.19|845.39|856.4|845.6|856.4|845.6|856.19|845.39|2
1645522100000|2022-02-22 09:28:20|856.8|846|856.8|846|856.8|846|856.72|845.92|3
1645522110000|2022-02-22 09:28:30|856.85|846.05|856.85|846.05|856.85|846.05|856.85|846.05|1
1645522120000|2022-02-22 09:28:40|856.8|846|856.8|846|856.8|846|856.7|845.9|3
1645522130000|2022-02-22 09:28:50|856.4|845.6|855.9|845.1|856.4|845.6|855.9|845.1|2
1645522140000|2022-02-22 09:29:00|855.85|845.05|855.85|845.05|855.85|845.05|855.85|845.05|1
1645522170000|2022-02-22 09:29:30|856|845.2|855.9|845.1|856.39|845.59|855.9|845.1|5
1645522210000|2022-02-22 09:30:10|856.05|845.25|856.7|845.9|856.7|845.9|855.9|845.1|4
1645522220000|2022-02-22 09:30:20|856.9|846.1|856.75|845.95|856.9|846.1|856.75|845.95|2
1645522230000|2022-02-22 09:30:30|856.85|846.05|857.04|846.24|857.04|846.24|856.85|846.05|3
1645522240000|2022-02-22 09:30:40|857.12|846.32|857.75|846.95|857.75|846.95|857.12|846.32|3
1645522250000|2022-02-22 09:30:50|857.4|846.6|857|846.2|857.4|846.6|856.9|846.1|4
1645522260000|2022-02-22 09:31:00|856.9|846.1|856.9|846.1|856.9|846.1|856.9|846.1|1
1645522300000|2022-02-22 09:31:40|856.99|846.19|856.9|846.1|856.99|846.19|856.9|846.1|2
1645522380000|2022-02-22 09:33:00|857.3|846.5|857.45|846.65|857.45|846.65|857.3|846.5|2
1645522390000|2022-02-22 09:33:10|857.8|847|857.9|847.1|857.9|847.1|857.8|847|2
1645522400000|2022-02-22 09:33:20|858.18|847.38|858.65|847.85|858.65|847.85|857.9|847.1|5
1645522410000|2022-02-22 09:33:30|858.9|848.1|858.9|848.1|858.9|848.1|858.9|848.1|1
1645522460000|2022-02-22 09:34:20|859.15|848.35|859.4|848.6|859.51|848.71|859.15|848.35|4
1645522470000|2022-02-22 09:34:30|859.51|848.71|860.45|849.65|860.85|850.05|859.51|848.71|6
1645522480000|2022-02-22 09:34:40|860.35|849.55|860.88|850.08|860.88|850.08|859.94|849.14|7
1645522490000|2022-02-22 09:34:50|860.9|850.1|861|850.2|861|850.2|860.9|850.1|2
1645522510000|2022-02-22 09:35:10|861.4|850.6|862.12|851.32|862.67|851.87|861.4|850.6|8
1645522520000|2022-02-22 09:35:20|862|851.2|862|851.2|862|851.2|862|851.2|1
1645522530000|2022-02-22 09:35:30|861.9|851.1|861.05|850.25|861.9|851.1|861.05|850.25|2
1645522540000|2022-02-22 09:35:40|860.9|850.1|860.7|849.9|860.9|850.1|860.7|849.9|2
1645522550000|2022-02-22 09:35:50|860.9|850.1|860.4|849.6|860.9|850.1|860.4|849.6|2
1645522560000|2022-02-22 09:36:00|860.25|849.45|860.4|849.6|860.4|849.6|860.25|849.45|2
1645522600000|2022-02-22 09:36:40|860.42|849.62|860.9|850.1|860.9|850.1|860.42|849.62|3
1645522610000|2022-02-22 09:36:50|861.05|850.25|861.05|850.25|861.05|850.25|861.05|850.25|1
1645522650000|2022-02-22 09:37:30|860.55|849.75|859.05|848.25|860.55|849.75|859.05|848.25|3
1645522660000|2022-02-22 09:37:40|858.9|848.1|858.9|848.1|858.9|848.1|858.9|848.1|1
1645522680000|2022-02-22 09:38:00|858.73|847.93|858.73|847.93|858.73|847.93|858.73|847.93|1
1645522690000|2022-02-22 09:38:10|858.23|847.43|858.23|847.43|858.23|847.43|858.23|847.43|1
1645522700000|2022-02-22 09:38:20|858|847.2|858.36|847.56|858.73|847.93|858|847.2|5
1645522710000|2022-02-22 09:38:30|858.33|847.53|858.33|847.53|858.33|847.53|858.33|847.53|1
1645522720000|2022-02-22 09:38:40|858|847.2|858|847.2|858|847.2|858|847.2|1
1645522730000|2022-02-22 09:38:50|858.51|847.71|859.95|849.15|859.95|849.15|858.51|847.71|13
1645522740000|2022-02-22 09:39:00|860.44|849.64|860.9|850.1|860.9|850.1|860.44|849.64|4
1645522770000|2022-02-22 09:39:30|860.95|850.15|860.95|850.15|860.95|850.15|860.95|850.15|1
1645522780000|2022-02-22 09:39:40|860.9|850.1|860.9|850.1|860.9|850.1|860.9|850.1|1
1645522820000|2022-02-22 09:40:20|860.86|850.06|860.64|849.84|860.86|850.06|860.64|849.84|2
1645522830000|2022-02-22 09:40:30|860.7|849.9|860.86|850.06|860.86|850.06|860.7|849.9|2
1645522850000|2022-02-22 09:40:50|860.9|850.1|860.9|850.1|860.9|850.1|860.9|850.1|1
1645522860000|2022-02-22 09:41:00|861|850.2|860.9|850.1|861|850.2|860.9|850.1|2
1645522890000|2022-02-22 09:41:30|860.79|849.99|860.79|849.99|860.79|849.99|860.79|849.99|1
1645522900000|2022-02-22 09:41:40|860.9|850.1|860.4|849.6|860.9|850.1|860.4|849.6|3
1645522920000|2022-02-22 09:42:00|860.79|849.99|860.9|850.1|860.9|850.1|860.7|849.9|4
1645522940000|2022-02-22 09:42:20|861.15|850.35|861.15|850.35|861.15|850.35|861.15|850.35|1
1645522960000|2022-02-22 09:42:40|861|850.2|861|850.2|861|850.2|861|850.2|1
1645523010000|2022-02-22 09:43:30|861.15|850.35|861.15|850.35|861.15|850.35|861.15|850.35|1
1645523040000|2022-02-22 09:44:00|861.05|850.25|861.05|850.25|861.05|850.25|861.05|850.25|1
1645523050000|2022-02-22 09:44:10|861.1|850.3|861.1|850.3|861.1|850.3|861.1|850.3|1
1645523060000|2022-02-22 09:44:20|860.9|850.1|860.55|849.75|860.9|850.1|860.55|849.75|2
1645523070000|2022-02-22 09:44:30|859.9|849.1|859.9|849.1|859.9|849.1|859.9|849.1|1
1645523090000|2022-02-22 09:44:50|859.95|849.15|859.9|849.1|859.95|849.15|859.9|849.1|2
1645523110000|2022-02-22 09:45:10|860.03|849.23|859.62|848.82|860.03|849.23|859.62|848.82|4
1645523140000|2022-02-22 09:45:40|858.9|848.1|858.9|848.1|858.9|848.1|858.9|848.1|1
1645523160000|2022-02-22 09:46:00|859.18|848.38|859.18|848.38|859.18|848.38|859.18|848.38|1
1645523170000|2022-02-22 09:46:10|859.29|848.49|859.43|848.63|859.43|848.63|859.29|848.49|3
1645523190000|2022-02-22 09:46:30|859.26|848.46|859.26|848.46|859.26|848.46|859.26|848.46|1
1645523210000|2022-02-22 09:46:50|859.56|848.76|859.9|849.1|859.9|849.1|859.56|848.76|2
1645523220000|2022-02-22 09:47:00|860.07|849.27|859.9|849.1|860.07|849.27|859.9|849.1|2
1645523230000|2022-02-22 09:47:10|860.25|849.45|859.9|849.1|860.25|849.45|859.9|849.1|3
1645523240000|2022-02-22 09:47:20|860.02|849.22|860.9|850.1|861.02|850.22|860.02|849.22|5
1645523250000|2022-02-22 09:47:30|860.87|850.07|861.19|850.39|861.49|850.69|860.87|850.07|5
1645523260000|2022-02-22 09:47:40|860.9|850.1|860.9|850.1|860.9|850.1|860.9|850.1|1
1645523270000|2022-02-22 09:47:50|861.19|850.39|860.9|850.1|861.19|850.39|860.9|850.1|2
1645523280000|2022-02-22 09:48:00|861.19|850.39|861.85|851.05|861.85|851.05|860.9|850.1|6
1645523290000|2022-02-22 09:48:10|861.71|850.91|861.8|851|861.8|851|861.71|850.91|2
1645523300000|2022-02-22 09:48:20|861.4|850.6|861.4|850.6|861.4|850.6|861.4|850.6|1
1645523320000|2022-02-22 09:48:40|861.64|850.84|861.64|850.84|861.64|850.84|861.64|850.84|1
1645523340000|2022-02-22 09:49:00|861.85|851.05|861.35|850.55|861.85|851.05|861.35|850.55|2
1645523350000|2022-02-22 09:49:10|861.45|850.65|861.45|850.65|861.45|850.65|861.45|850.65|1
1645523360000|2022-02-22 09:49:20|861.9|851.1|861.9|851.1|861.9|851.1|861.9|851.1|1
1645523380000|2022-02-22 09:49:40|862.01|851.21|862.01|851.21|862.01|851.21|862.01|851.21|1
1645523390000|2022-02-22 09:49:50|861.95|851.15|861.95|851.15|861.95|851.15|861.95|851.15|1
1645523420000|2022-02-22 09:50:20|862|851.2|862|851.2|862|851.2|862|851.2|1
1645523430000|2022-02-22 09:50:30|861.9|851.1|861.9|851.1|861.9|851.1|861.9|851.1|1
1645523440000|2022-02-22 09:50:40|861.05|850.25|860.9|850.1|861.05|850.25|860.9|850.1|2
1645523490000|2022-02-22 09:51:30|861.15|850.35|861.36|850.56|861.86|851.06|861.15|850.35|4
1645523500000|2022-02-22 09:51:40|860.9|850.1|860.4|849.6|860.9|850.1|860.4|849.6|3
1645523510000|2022-02-22 09:51:50|859.95|849.15|859.9|849.1|859.95|849.15|859.9|849.1|2
1645523520000|2022-02-22 09:52:00|859.8|849|858.9|848.1|859.8|849|858.9|848.1|3
1645523550000|2022-02-22 09:52:30|859.02|848.22|859.49|848.69|859.49|848.69|859.02|848.22|3
1645523560000|2022-02-22 09:52:40|859.25|848.45|859.45|848.65|859.45|848.65|859.25|848.45|2
1645523570000|2022-02-22 09:52:50|859.25|848.45|858.83|848.03|859.25|848.45|858.83|848.03|3
1645523580000|2022-02-22 09:53:00|858.68|847.88|858.6|847.8|858.68|847.88|858.55|847.75|3
1645523590000|2022-02-22 09:53:10|858.73|847.93|858.73|847.93|858.73|847.93|858.7|847.9|3
1645523600000|2022-02-22 09:53:20|858.76|847.96|858.9|848.1|858.9|848.1|858.75|847.95|4
1645523640000|2022-02-22 09:54:00|858.95|848.15|858.95|848.15|858.95|848.15|858.95|848.15|1
1645523650000|2022-02-22 09:54:10|858.96|848.16|858.96|848.16|858.96|848.16|858.96|848.16|1
1645523660000|2022-02-22 09:54:20|859.04|848.24|859.6|848.8|859.64|848.84|859.02|848.22|6
1645523670000|2022-02-22 09:54:30|859.85|849.05|859.9|849.1|859.9|849.1|859.6|848.8|3
1645523680000|2022-02-22 09:54:40|859.69|848.89|859.4|848.6|859.9|849.1|859.4|848.6|7
1645523700000|2022-02-22 09:55:00|858.9|848.1|858.9|848.1|858.9|848.1|858.9|848.1|1
1645523730000|2022-02-22 09:55:30|858.8|848|857.9|847.1|858.8|848|857.9|847.1|4
1645523760000|2022-02-22 09:56:00|857.85|847.05|857.85|847.05|857.85|847.05|857.85|847.05|1
1645523780000|2022-02-22 09:56:20|857.57|846.77|856.9|846.1|857.57|846.77|856.9|846.1|5
1645523870000|2022-02-22 09:57:50|857.08|846.28|856.9|846.1|857.08|846.28|856.9|846.1|4
1645523900000|2022-02-22 09:58:20|856.19|845.39|856.15|845.35|856.19|845.39|856.15|845.35|2
1645523920000|2022-02-22 09:58:40|856.06|845.26|855.9|845.1|856.06|845.26|855.9|845.1|3
1645523940000|2022-02-22 09:59:00|856.15|845.35|856.15|845.35|856.15|845.35|856.15|845.35|1
1645523950000|2022-02-22 09:59:10|855.99|845.19|855.9|845.1|856.25|845.45|855.9|845.1|3
1645523980000|2022-02-22 09:59:40|855.95|845.15|855.95|845.15|855.95|845.15|855.95|845.15|1
1645523990000|2022-02-22 09:59:50|855.9|845.1|855.9|845.1|855.9|845.1|855.9|845.1|1
1645524000000|2022-02-22 10:00:00|856|845.2|856.9|846.1|856.9|846.1|855.9|845.1|6
1645524050000|2022-02-22 10:00:50|856.8|846|856.8|846|856.8|846|856.8|846|1
1645524060000|2022-02-22 10:01:00|856.85|846.05|856.85|846.05|856.85|846.05|856.85|846.05|1
1645524070000|2022-02-22 10:01:10|856.75|845.95|856.75|845.95|856.75|845.95|856.75|845.95|1
1645524080000|2022-02-22 10:01:20|856.89|846.09|856.9|846.1|856.9|846.1|856.89|846.09|2
1645524090000|2022-02-22 10:01:30|856.4|845.6|856.4|845.6|856.4|845.6|856.4|845.6|1
1645524100000|2022-02-22 10:01:40|855.9|845.1|855.29|844.49|855.9|845.1|855.29|844.49|3
1645524110000|2022-02-22 10:01:50|855.19|844.39|853.3|842.5|855.19|844.39|853.3|842.5|7
1645524120000|2022-02-22 10:02:00|852.9|842.1|852.9|842.1|852.9|842.1|852.9|842.1|1
1645524130000|2022-02-22 10:02:10|852.65|841.85|852.4|841.6|852.9|842.1|852.4|841.6|3
1645524140000|2022-02-22 10:02:20|852.9|842.1|852.9|842.1|852.9|842.1|852.9|842.1|1
1645524150000|2022-02-22 10:02:30|853.75|842.95|853.75|842.95|853.75|842.95|853.75|842.95|1
1645524160000|2022-02-22 10:02:40|853.8|843|853.8|843|853.8|843|853.8|843|1
1645524170000|2022-02-22 10:02:50|853.75|842.95|853.75|842.95|853.75|842.95|853.75|842.95|1
1645524180000|2022-02-22 10:03:00|853.8|843|853.8|843|853.8|843|853.8|843|1
1645524200000|2022-02-22 10:03:20|853.75|842.95|853.75|842.95|853.75|842.95|853.75|842.95|1
1645524220000|2022-02-22 10:03:40|853.8|843|853.8|843|853.8|843|853.8|843|1
1645524230000|2022-02-22 10:03:50|853.9|843.1|854.4|843.6|854.4|843.6|853.9|843.1|5
1645524240000|2022-02-22 10:04:00|854.7|843.9|855.12|844.32|855.12|844.32|854.7|843.9|3
1645524250000|2022-02-22 10:04:10|855.69|844.89|855.85|845.05|855.85|845.05|855.69|844.89|4
1645524260000|2022-02-22 10:04:20|855.9|845.1|855.58|844.78|855.9|845.1|855.58|844.78|2
1645524270000|2022-02-22 10:04:30|855.08|844.28|854.98|844.18|855.08|844.28|854.98|844.18|2
1645524290000|2022-02-22 10:04:50|855.38|844.58|855.66|844.86|855.67|844.87|854.98|844.18|6
1645524300000|2022-02-22 10:05:00|855.85|845.05|855.48|844.68|855.85|845.05|855.03|844.23|5
1645524310000|2022-02-22 10:05:10|855.57|844.77|855.75|844.95|855.75|844.95|855.57|844.77|4
1645524350000|2022-02-22 10:05:50|855.8|845|856.42|845.62|856.7|845.9|855.8|845|10
1645524360000|2022-02-22 10:06:00|856.85|846.05|856.9|846.1|856.9|846.1|856.6|845.8|4
1645524370000|2022-02-22 10:06:10|857.1|846.3|856.9|846.1|857.1|846.3|856.9|846.1|2
1645524390000|2022-02-22 10:06:30|857.15|846.35|857.15|846.35|857.15|846.35|857.15|846.35|1
1645524400000|2022-02-22 10:06:40|856.9|846.1|856.9|846.1|856.9|846.1|856.9|846.1|1
1645524430000|2022-02-22 10:07:10|857.15|846.35|856.76|845.96|857.4|846.6|856.76|845.96|6
1645524440000|2022-02-22 10:07:20|856.9|846.1|856.9|846.1|856.9|846.1|856.9|846.1|1
1645524450000|2022-02-22 10:07:30|856.55|845.75|856.65|845.85|856.65|845.85|856.55|845.75|2
1645524460000|2022-02-22 10:07:40|856.6|845.8|856.6|845.8|856.6|845.8|856.6|845.8|1
1645524470000|2022-02-22 10:07:50|856.65|845.85|856.75|845.95|856.75|845.95|856.65|845.85|2
1645524480000|2022-02-22 10:08:00|856.9|846.1|856.9|846.1|856.9|846.1|856.9|846.1|1
1645524490000|2022-02-22 10:08:10|857.05|846.25|857.15|846.35|857.19|846.39|856.9|846.1|6
1645524520000|2022-02-22 10:08:40|857.42|846.62|857.42|846.62|857.42|846.62|857.42|846.62|1
1645524530000|2022-02-22 10:08:50|857.35|846.55|857.35|846.55|857.35|846.55|857.35|846.55|1
1645524540000|2022-02-22 10:09:00|857.1|846.3|856.9|846.1|857.15|846.35|856.9|846.1|3
1645524570000|2022-02-22 10:09:30|856.1|845.3|856.1|845.3|856.1|845.3|856.1|845.3|1
1645524580000|2022-02-22 10:09:40|855.9|845.1|855.9|845.1|855.9|845.1|855.9|845.1|1
1645524620000|2022-02-22 10:10:20|855.75|844.95|855.4|844.6|855.75|844.95|855.4|844.6|5
1645524640000|2022-02-22 10:10:40|854.85|844.05|854.85|844.05|854.85|844.05|854.85|844.05|1
1645524650000|2022-02-22 10:10:50|854.8|844|854.8|844|854.8|844|854.8|844|1
1645524660000|2022-02-22 10:11:00|854.85|844.05|854.85|844.05|854.85|844.05|854.85|844.05|1
1645524670000|2022-02-22 10:11:10|854.48|843.68|853.95|843.15|854.48|843.68|853.95|843.15|3
1645524680000|2022-02-22 10:11:20|853.9|843.1|853.9|843.1|853.9|843.1|853.9|843.1|1
1645524730000|2022-02-22 10:12:10|853.85|843.05|853.85|843.05|853.85|843.05|853.85|843.05|1
1645524740000|2022-02-22 10:12:20|853.9|843.1|854.4|843.6|854.4|843.6|853.9|843.1|4
1645524750000|2022-02-22 10:12:30|854.9|844.1|855.78|844.98|855.78|844.98|854.9|844.1|4
1645524760000|2022-02-22 10:12:40|855.95|845.15|855.95|845.15|855.95|845.15|855.95|845.15|1
1645524770000|2022-02-22 10:12:50|856.4|845.6|856.4|845.6|856.65|845.85|856.4|845.6|7
1645524780000|2022-02-22 10:13:00|856.3|845.5|856.3|845.5|856.3|845.5|856.3|845.5|1
1645524790000|2022-02-22 10:13:10|856.15|845.35|856.9|846.1|856.9|846.1|856.15|845.35|7
1645524800000|2022-02-22 10:13:20|857.1|846.3|857.57|846.77|857.57|846.77|857.1|846.3|2
1645524810000|2022-02-22 10:13:30|857.9|847.1|858.8|848|858.8|848|857.9|847.1|2
1645524820000|2022-02-22 10:13:40|858.75|847.95|858.65|847.85|858.75|847.95|858.65|847.85|3
1645524830000|2022-02-22 10:13:50|858.6|847.8|858.75|847.95|858.75|847.95|858.6|847.8|2
1645524840000|2022-02-22 10:14:00|858.6|847.8|859.66|848.86|859.66|848.86|858.6|847.8|13
1645524850000|2022-02-22 10:14:10|859.25|848.45|860.12|849.32|860.41|849.61|859.25|848.45|7
1645524860000|2022-02-22 10:14:20|859.9|849.1|859.4|848.6|859.9|849.1|859.4|848.6|5
1645524870000|2022-02-22 10:14:30|859.61|848.81|859.63|848.83|859.63|848.83|859.54|848.74|3
1645524880000|2022-02-22 10:14:40|859.73|848.93|859.9|849.1|860|849.2|859.73|848.93|3
1645524890000|2022-02-22 10:14:50|859.7|848.9|859.7|848.9|859.7|848.9|859.7|848.9|1
1645524900000|2022-02-22 10:15:00|859.51|848.71|860.81|850.01|860.81|850.01|859.51|848.71|17
1645524910000|2022-02-22 10:15:10|860.66|849.86|862.4|851.6|862.4|851.6|860.66|849.86|12
1645524920000|2022-02-22 10:15:20|862.14|851.34|861.95|851.15|862.55|851.75|861.9|851.1|6
1645524930000|2022-02-22 10:15:30|862.15|851.35|862.9|852.1|863.05|852.25|861.9|851.1|7
1645524940000|2022-02-22 10:15:40|863.15|852.35|863.9|853.1|863.9|853.1|863.15|852.35|4
1645524950000|2022-02-22 10:15:50|863.79|852.99|862.75|851.95|863.79|852.99|862.75|851.95|5
1645524960000|2022-02-22 10:16:00|862.52|851.72|862.52|851.72|862.52|851.72|862.52|851.72|1
1645524970000|2022-02-22 10:16:10|862.64|851.84|862.9|852.1|863.21|852.41|862.64|851.84|5
1645524980000|2022-02-22 10:16:20|862.77|851.97|862.6|851.8|862.85|852.05|862.6|851.8|4
1645524990000|2022-02-22 10:16:30|862.65|851.85|862.65|851.85|862.65|851.85|862.65|851.85|1
1645525000000|2022-02-22 10:16:40|862.43|851.63|862.7|851.9|862.7|851.9|862.43|851.63|2
1645525010000|2022-02-22 10:16:50|862.49|851.69|862.15|851.35|862.9|852.1|862.15|851.35|6
1645525020000|2022-02-22 10:17:00|862.32|851.52|862.6|851.8|862.85|852.05|861.9|851.1|9
1645525030000|2022-02-22 10:17:10|862.8|852|862.05|851.25|862.8|852|862.05|851.25|3
1645525040000|2022-02-22 10:17:20|861.9|851.1|861.8|851|861.9|851.1|861.63|850.83|6
1645525050000|2022-02-22 10:17:30|861.85|851.05|861.57|850.77|861.85|851.05|861.57|850.77|2
1645525080000|2022-02-22 10:18:00|861.56|850.76|861.32|850.52|861.56|850.76|861.3|850.5|3
1645525090000|2022-02-22 10:18:10|861.25|850.45|861.57|850.77|861.75|850.95|861.25|850.45|5
1645525100000|2022-02-22 10:18:20|861.48|850.68|861.07|850.27|861.48|850.68|861.07|850.27|3
1645525120000|2022-02-22 10:18:40|861.62|850.82|861.9|851.1|862.12|851.32|861.62|850.82|5
1645525130000|2022-02-22 10:18:50|861.57|850.77|861.57|850.77|861.61|850.81|861.55|850.75|4
1645525140000|2022-02-22 10:19:00|861.64|850.84|860.55|849.75|861.7|850.9|860.55|849.75|5
1645525150000|2022-02-22 10:19:10|860.8|850|860.9|850.1|860.9|850.1|860.8|850|2
1645525170000|2022-02-22 10:19:30|861.07|850.27|861.07|850.27|861.07|850.27|861.07|850.27|1
1645525180000|2022-02-22 10:19:40|861.03|850.23|861.65|850.85|861.65|850.85|861.03|850.23|4
1645525190000|2022-02-22 10:19:50|861.8|851|861.8|851|861.8|851|861.8|851|1
1645525200000|2022-02-22 10:20:00|861.59|850.79|861.75|850.95|861.75|850.95|861.59|850.79|4
1645525210000|2022-02-22 10:20:10|861.4|850.6|861.4|850.6|861.4|850.6|861.4|850.6|1
1645525220000|2022-02-22 10:20:20|860.93|850.13|860.9|850.1|860.93|850.13|860.9|850.1|2
1645525230000|2022-02-22 10:20:30|861.15|850.35|861.15|850.35|861.15|850.35|861.15|850.35|1
1645525240000|2022-02-22 10:20:40|860.9|850.1|860.53|849.73|860.9|850.1|860.53|849.73|4
1645525250000|2022-02-22 10:20:50|860.6|849.8|859.9|849.1|860.6|849.8|859.9|849.1|3
1645525270000|2022-02-22 10:21:10|860.07|849.27|860.8|850|860.8|850|860.07|849.27|3
1645525280000|2022-02-22 10:21:20|860.9|850.1|860.9|850.1|860.9|850.1|860.9|850.1|1
1645525300000|2022-02-22 10:21:40|861.12|850.32|861.12|850.32|861.4|850.6|861.12|850.32|3
1645525310000|2022-02-22 10:21:50|860.9|850.1|861.1|850.3|861.1|850.3|860.9|850.1|2
1645525320000|2022-02-22 10:22:00|860.9|850.1|861.9|851.1|861.9|851.1|860.9|850.1|5
1645525330000|2022-02-22 10:22:10|861.96|851.16|862|851.2|862|851.2|861.96|851.16|2
1645525340000|2022-02-22 10:22:20|862.25|851.45|862.9|852.1|863.09|852.29|862.25|851.45|5
1645525350000|2022-02-22 10:22:30|863.04|852.24|862.9|852.1|863.04|852.24|862.72|851.92|4
1645525370000|2022-02-22 10:22:50|862.82|852.02|863.12|852.32|863.12|852.32|862.82|852.02|4
1645525380000|2022-02-22 10:23:00|863.34|852.54|864.34|853.54|864.34|853.54|863.34|852.54|7
1645525390000|2022-02-22 10:23:10|864.6|853.8|864.63|853.83|864.68|853.88|864.03|853.23|9
1645525400000|2022-02-22 10:23:20|864.7|853.9|864.9|854.1|864.93|854.13|864.7|853.9|6
1645525410000|2022-02-22 10:23:30|865.05|854.25|866.5|855.7|866.5|855.7|865.05|854.25|8
1645525420000|2022-02-22 10:23:40|866.63|855.83|866.9|856.1|866.9|856.1|866.5|855.7|8
1645525430000|2022-02-22 10:23:50|866.83|856.03|866.9|856.1|867.62|856.82|866.83|856.03|8
1645525450000|2022-02-22 10:24:10|867.28|856.48|867.68|856.88|867.9|857.1|867.28|856.48|9
1645525460000|2022-02-22 10:24:20|866.96|856.16|867.36|856.56|867.36|856.56|866.96|856.16|7
1645525470000|2022-02-22 10:24:30|867.46|856.66|866.9|856.1|867.74|856.94|866.9|856.1|11
1645525480000|2022-02-22 10:24:40|866.81|856.01|866.54|855.74|866.81|856.01|866.53|855.73|7
1645525490000|2022-02-22 10:24:50|866.45|855.65|866.74|855.94|866.76|855.96|866.05|855.25|4
1645525500000|2022-02-22 10:25:00|866.9|856.1|867.15|856.35|867.15|856.35|866.9|856.1|2
1645525510000|2022-02-22 10:25:10|867.58|856.78|867.66|856.86|867.7|856.9|867.58|856.78|3
1645525520000|2022-02-22 10:25:20|867.76|856.96|867.9|857.1|868.16|857.36|867.76|856.96|9
1645525530000|2022-02-22 10:25:30|867.75|856.95|867.7|856.9|867.9|857.1|867.45|856.65|8
1645525540000|2022-02-22 10:25:40|867.6|856.8|868.9|858.1|868.9|858.1|867.6|856.8|11
1645525550000|2022-02-22 10:25:50|868.78|857.98|868.91|858.11|869|858.2|868.78|857.98|7
1645525560000|2022-02-22 10:26:00|868.75|857.95|868.85|858.05|868.88|858.08|868.66|857.86|6
1645525570000|2022-02-22 10:26:10|868.88|858.08|868.89|858.09|868.91|858.11|868.85|858.05|9
1645525580000|2022-02-22 10:26:20|869.31|858.51|870.9|860.1|870.9|860.1|869.31|858.51|11
1645525590000|2022-02-22 10:26:30|870.66|859.86|870.9|860.1|870.9|860.1|870.15|859.35|9
1645525600000|2022-02-22 10:26:40|870.96|860.16|870.9|860.1|871.04|860.24|870.9|860.1|5
1645525610000|2022-02-22 10:26:50|871.05|860.25|873|862.2|873|862.2|871.05|860.25|15
1645525620000|2022-02-22 10:27:00|873.15|862.35|872.8|862|873.24|862.44|872.63|861.83|13
1645525630000|2022-02-22 10:27:10|872.3|861.5|872.35|861.55|872.6|861.8|872.3|861.5|7
1645525640000|2022-02-22 10:27:20|872.15|861.35|871.9|861.1|872.15|861.35|871.9|861.1|2
1645525650000|2022-02-22 10:27:30|871.8|861|870.9|860.1|871.8|861|870.9|860.1|4
1645525660000|2022-02-22 10:27:40|870.6|859.8|870.4|859.6|870.95|860.15|869.9|859.1|8
1645525670000|2022-02-22 10:27:50|869.96|859.16|869.9|859.1|869.96|859.16|869.9|859.1|4
1645525680000|2022-02-22 10:28:00|870.06|859.26|869.9|859.1|870.06|859.26|869.9|859.1|2
1645525690000|2022-02-22 10:28:10|870.43|859.63|873.25|862.45|873.25|862.45|870.43|859.63|15
1645525700000|2022-02-22 10:28:20|873.17|862.37|872.9|862.1|873.17|862.37|872.9|862.1|3
1645525710000|2022-02-22 10:28:30|872.7|861.9|873.9|863.1|873.9|863.1|872.55|861.75|8
1645525720000|2022-02-22 10:28:40|873.75|862.95|876.87|866.07|877.32|866.52|873.75|862.95|17
1645525730000|2022-02-22 10:28:50|876.77|865.97|877.02|866.22|877.18|866.38|876.4|865.6|10
1645525740000|2022-02-22 10:29:00|877.18|866.38|877.34|866.54|877.83|867.03|877.02|866.22|12
1645525750000|2022-02-22 10:29:10|877.21|866.41|877.33|866.53|877.71|866.91|877.1|866.3|11
1645525760000|2022-02-22 10:29:20|877.32|866.52|877.05|866.25|877.32|866.52|877.05|866.25|2
1645525770000|2022-02-22 10:29:30|876.9|866.1|876.9|866.1|876.9|866.1|876.9|866.1|1
1645525780000|2022-02-22 10:29:40|876.65|865.85|875.9|865.1|876.65|865.85|875.9|865.1|8
1645525800000|2022-02-22 10:30:00|875.48|864.68|874.8|864|875.6|864.8|874.8|864|6
1645525810000|2022-02-22 10:30:10|874.85|864.05|874.9|864.1|875.02|864.22|874.45|863.65|6
1645525820000|2022-02-22 10:30:20|874.71|863.91|874.71|863.91|874.71|863.91|874.71|863.91|1
1645525830000|2022-02-22 10:30:30|874.54|863.74|874.4|863.6|874.55|863.75|874.4|863.6|4
1645525840000|2022-02-22 10:30:40|874.42|863.62|874.25|863.45|874.42|863.62|874.25|863.45|4
1645525850000|2022-02-22 10:30:50|874.15|863.35|873.9|863.1|874.15|863.35|873.9|863.1|2
1645525860000|2022-02-22 10:31:00|873.85|863.05|873.8|863|873.85|863.05|873.51|862.71|4
1645525870000|2022-02-22 10:31:10|873.3|862.5|873.05|862.25|873.44|862.64|872.95|862.15|6
1645525880000|2022-02-22 10:31:20|872.9|862.1|872.72|861.92|872.9|862.1|872.72|861.92|2
1645525890000|2022-02-22 10:31:30|872.61|861.81|872.47|861.67|872.72|861.92|872.45|861.65|6
1645525900000|2022-02-22 10:31:40|872.46|861.66|873.02|862.22|873.02|862.22|871.9|861.1|6
1645525910000|2022-02-22 10:31:50|872.99|862.19|873.04|862.24|873.38|862.58|872.76|861.96|10
1645525920000|2022-02-22 10:32:00|873.43|862.63|872.9|862.1|873.43|862.63|872.9|862.1|8
1645525930000|2022-02-22 10:32:10|873.04|862.24|872.9|862.1|873.04|862.24|872.9|862.1|2
1645525940000|2022-02-22 10:32:20|873.04|862.24|872.73|861.93|873.04|862.24|872.73|861.93|3
1645525960000|2022-02-22 10:32:40|872.65|861.85|872.16|861.36|872.65|861.85|872.16|861.36|4
1645525970000|2022-02-22 10:32:50|871.9|861.1|871.9|861.1|872.02|861.22|871.9|861.1|3
1645525980000|2022-02-22 10:33:00|871.8|861|871.8|861|871.8|861|871.8|861|1
1645525990000|2022-02-22 10:33:10|871.4|860.6|870.9|860.1|871.4|860.6|870.9|860.1|2
1645526000000|2022-02-22 10:33:20|871|860.2|871.13|860.33|871.13|860.33|871|860.2|3
1645526010000|2022-02-22 10:33:30|871.04|860.24|871.05|860.25|871.05|860.25|871.04|860.24|2
1645526020000|2022-02-22 10:33:40|871.4|860.6|871.4|860.6|871.4|860.6|871.4|860.6|1
1645526030000|2022-02-22 10:33:50|871.27|860.47|871.55|860.75|871.55|860.75|871.27|860.47|2
1645526040000|2022-02-22 10:34:00|871.33|860.53|870.4|859.6|871.33|860.53|870.4|859.6|5
1645526050000|2022-02-22 10:34:10|870.65|859.85|869.72|858.92|870.65|859.85|869.72|858.92|4
1645526060000|2022-02-22 10:34:20|869.9|859.1|869.15|858.35|869.9|859.1|869.15|858.35|7
1645526070000|2022-02-22 10:34:30|869.35|858.55|869.9|859.1|869.9|859.1|869.35|858.55|4
1645526080000|2022-02-22 10:34:40|869.65|858.85|869.65|858.85|869.65|858.85|869.65|858.85|1
1645526120000|2022-02-22 10:35:20|869.35|858.55|869.4|858.6|869.4|858.6|869.35|858.55|2
1645526130000|2022-02-22 10:35:30|869.45|858.65|869.7|858.9|869.75|858.95|869.45|858.65|3
1645526140000|2022-02-22 10:35:40|869.9|859.1|869.9|859.1|869.9|859.1|869.9|859.1|1
1645526160000|2022-02-22 10:36:00|870.15|859.35|870.15|859.35|870.15|859.35|870.15|859.35|1
1645526170000|2022-02-22 10:36:10|870.68|859.88|871.35|860.55|871.35|860.55|870.68|859.88|4
1645526180000|2022-02-22 10:36:20|871.7|860.9|871.7|860.9|871.7|860.9|871.7|860.9|1
1645526190000|2022-02-22 10:36:30|871.55|860.75|871.04|860.24|871.55|860.75|871.04|860.24|3
1645526200000|2022-02-22 10:36:40|871.01|860.21|871.15|860.35|871.2|860.4|871.01|860.21|4
1645526210000|2022-02-22 10:36:50|871.18|860.38|870.9|860.1|871.35|860.55|870.9|860.1|5
1645526220000|2022-02-22 10:37:00|870.78|859.98|870.78|859.98|870.78|859.98|870.78|859.98|1
1645526230000|2022-02-22 10:37:10|870.9|860.1|871.25|860.45|871.25|860.45|870.85|860.05|5
1645526250000|2022-02-22 10:37:30|870.95|860.15|872.9|862.1|872.9|862.1|870.95|860.15|9
1645526260000|2022-02-22 10:37:40|873.01|862.21|873.82|863.02|873.9|863.1|872.9|862.1|7
1645526270000|2022-02-22 10:37:50|873.9|863.1|873.9|863.1|873.9|863.1|873.9|863.1|1
1645526280000|2022-02-22 10:38:00|873.58|862.78|873.58|862.78|873.58|862.78|873.58|862.78|1
1645526290000|2022-02-22 10:38:10|873.9|863.1|873.9|863.1|874.05|863.25|873.9|863.1|4
1645526300000|2022-02-22 10:38:20|874.25|863.45|875.65|864.85|875.75|864.95|874.25|863.45|9
1645526310000|2022-02-22 10:38:30|875.75|864.95|876.52|865.72|876.52|865.72|875.75|864.95|4
1645526320000|2022-02-22 10:38:40|876.66|865.86|876.9|866.1|877.01|866.21|876.66|865.86|5
1645526330000|2022-02-22 10:38:50|877.05|866.25|877.9|867.1|878.15|867.35|876.95|866.15|12
1645526340000|2022-02-22 10:39:00|878.2|867.4|877.33|866.53|878.2|867.4|877.33|866.53|5
1645526350000|2022-02-22 10:39:10|877.16|866.36|877.08|866.28|877.26|866.46|876.9|866.1|6
1645526360000|2022-02-22 10:39:20|877.41|866.61|877.71|866.91|877.82|867.02|877.21|866.41|8
1645526370000|2022-02-22 10:39:30|877.66|866.86|877.66|866.86|877.66|866.86|877.66|866.86|1
1645526380000|2022-02-22 10:39:40|877.81|867.01|877.75|866.95|877.97|867.17|877.75|866.95|6
1645526390000|2022-02-22 10:39:50|877.9|867.1|878.53|867.73|878.53|867.73|877.9|867.1|4
1645526400000|2022-02-22 10:40:00|878.9|868.1|879.54|868.74|879.54|868.74|878.85|868.05|9
1645526410000|2022-02-22 10:40:10|879.85|869.05|879.55|868.75|879.9|869.1|879.55|868.75|3
1645526420000|2022-02-22 10:40:20|879.9|869.1|879.4|868.6|879.9|869.1|879.4|868.6|4
1645526430000|2022-02-22 10:40:30|879.78|868.98|880.9|870.1|880.9|870.1|879.78|868.98|11
1645526440000|2022-02-22 10:40:40|880.96|870.16|881.62|870.82|882.14|871.34|880.9|870.1|8
1645526450000|2022-02-22 10:40:50|881.87|871.07|881.77|870.97|881.87|871.07|881.62|870.82|3
1645526460000|2022-02-22 10:41:00|881.71|870.91|879.9|869.1|881.71|870.91|879.9|869.1|5
1645526470000|2022-02-22 10:41:10|880.19|869.39|881.11|870.31|881.11|870.31|879.9|869.1|7
1645526480000|2022-02-22 10:41:20|881.21|870.41|881|870.2|881.4|870.6|881|870.2|6
1645526490000|2022-02-22 10:41:30|880.95|870.15|881.12|870.32|881.12|870.32|880.03|869.23|7
1645526500000|2022-02-22 10:41:40|881.34|870.54|880.8|870|881.34|870.54|880.8|870|7
1645526510000|2022-02-22 10:41:50|880.4|869.6|880.05|869.25|880.4|869.6|880.05|869.25|2
1645526520000|2022-02-22 10:42:00|880.1|869.3|880.1|869.3|880.1|869.3|880.1|869.3|1
1645526530000|2022-02-22 10:42:10|879.85|869.05|879.55|868.75|879.85|869.05|879.2|868.4|4
1645526540000|2022-02-22 10:42:20|879.05|868.25|878.9|868.1|879.15|868.35|878.9|868.1|3
1645526550000|2022-02-22 10:42:30|878.7|867.9|878.7|867.9|878.7|867.9|878.7|867.9|1
1645526560000|2022-02-22 10:42:40|878.85|868.05|878.85|868.05|878.85|868.05|878.85|868.05|1
1645526570000|2022-02-22 10:42:50|878.8|868|879.83|869.03|879.83|869.03|878.8|868|7
1645526580000|2022-02-22 10:43:00|879.77|868.97|879.08|868.28|879.77|868.97|879.08|868.28|5
1645526590000|2022-02-22 10:43:10|878.9|868.1|878.85|868.05|878.9|868.1|878.85|868.05|2
1645526600000|2022-02-22 10:43:20|878.56|867.76|877.66|866.86|878.65|867.85|877.63|866.83|9
1645526610000|2022-02-22 10:43:30|877.49|866.69|877.23|866.43|877.49|866.69|877.23|866.43|4
1645526620000|2022-02-22 10:43:40|877.33|866.53|876.9|866.1|877.33|866.53|876.9|866.1|7
1645526630000|2022-02-22 10:43:50|876.95|866.15|877.4|866.6|877.4|866.6|876.95|866.15|2
1645526640000|2022-02-22 10:44:00|877.35|866.55|876.95|866.15|877.35|866.55|876.95|866.15|3
1645526650000|2022-02-22 10:44:10|876.85|866.05|876.45|865.65|876.85|866.05|876.45|865.65|5
1645526660000|2022-02-22 10:44:20|875.9|865.1|876.9|866.1|876.9|866.1|875.9|865.1|5
1645526670000|2022-02-22 10:44:30|877.03|866.23|877.4|866.6|877.45|866.65|876.85|866.05|7
1645526680000|2022-02-22 10:44:40|877.35|866.55|876.8|866|877.35|866.55|876.8|866|6
1645526690000|2022-02-22 10:44:50|876.63|865.83|876.13|865.33|876.63|865.83|876.13|865.33|5
1645526700000|2022-02-22 10:45:00|875.9|865.1|876.68|865.88|876.78|865.98|875.78|864.98|6
1645526710000|2022-02-22 10:45:10|876.95|866.15|876.25|865.45|876.95|866.15|876.25|865.45|4
1645526720000|2022-02-22 10:45:20|876.13|865.33|875.99|865.19|876.13|865.33|875.9|865.1|4
1645526730000|2022-02-22 10:45:30|876.02|865.22|875.85|865.05|876.02|865.22|875.85|865.05|3
1645526760000|2022-02-22 10:46:00|875.75|864.95|874.4|863.6|875.75|864.95|874.4|863.6|5
1645526770000|2022-02-22 10:46:10|874.05|863.25|874|863.2|874.25|863.45|874|863.2|5
1645526780000|2022-02-22 10:46:20|873.9|863.1|873.9|863.1|873.9|863.1|873.9|863.1|1
1645526790000|2022-02-22 10:46:30|874|863.2|874.47|863.67|874.67|863.87|873.9|863.1|5
1645526800000|2022-02-22 10:46:40|873.9|863.1|874.31|863.51|874.32|863.52|873.9|863.1|8
1645526810000|2022-02-22 10:46:50|874.32|863.52|874.32|863.52|874.32|863.52|874.32|863.52|1
1645526820000|2022-02-22 10:47:00|874.65|863.85|873.9|863.1|874.65|863.85|873.9|863.1|5
1645526830000|2022-02-22 10:47:10|873.66|862.86|873.1|862.3|873.66|862.86|873.1|862.3|3
1645526850000|2022-02-22 10:47:30|873.85|863.05|873.9|863.1|873.9|863.1|873.85|863.05|2
1645526860000|2022-02-22 10:47:40|873.75|862.95|873.41|862.61|873.75|862.95|873.41|862.61|2
1645526870000|2022-02-22 10:47:50|873.23|862.43|873.65|862.85|873.65|862.85|873.23|862.43|7
1645526880000|2022-02-22 10:48:00|873.75|862.95|873.94|863.14|873.94|863.14|873.75|862.95|3
1645526890000|2022-02-22 10:48:10|874.23|863.43|875.35|864.55|875.35|864.55|874.23|863.43|5
1645526900000|2022-02-22 10:48:20|875.85|865.05|876.25|865.45|876.25|865.45|875.85|865.05|6
1645526910000|2022-02-22 10:48:30|875.9|865.1|875.9|865.1|875.9|865.1|875.9|865.1|1
1645526930000|2022-02-22 10:48:50|875.81|865.01|875.9|865.1|875.9|865.1|875.81|865.01|2
1645526940000|2022-02-22 10:49:00|875.4|864.6|876.25|865.45|876.6|865.8|875.4|864.6|6
1645526950000|2022-02-22 10:49:10|876.54|865.74|876.75|865.95|876.75|865.95|876.49|865.69|3
1645526960000|2022-02-22 10:49:20|876.34|865.54|876.34|865.54|876.34|865.54|876.26|865.46|3
1645526970000|2022-02-22 10:49:30|876.75|865.95|876.75|865.95|876.75|865.95|876.75|865.95|1
1645526980000|2022-02-22 10:49:40|876.64|865.84|876.7|865.9|876.7|865.9|876.64|865.84|2
1645526990000|2022-02-22 10:49:50|876.25|865.45|876.25|865.45|876.25|865.45|876.25|865.45|1
1645527000000|2022-02-22 10:50:00|876.45|865.65|876.65|865.85|876.65|865.85|876.45|865.65|2
1645527010000|2022-02-22 10:50:10|876.3|865.5|876.3|865.5|876.3|865.5|876.3|865.5|1
1645527020000|2022-02-22 10:50:20|876.25|865.45|876.55|865.75|876.55|865.75|876.25|865.45|2
1645527030000|2022-02-22 10:50:30|876.85|866.05|877.15|866.35|877.15|866.35|876.85|866.05|3
1645527040000|2022-02-22 10:50:40|877.7|866.9|877.9|867.1|877.9|867.1|877.7|866.9|2
1645527050000|2022-02-22 10:50:50|878.02|867.22|878.9|868.1|878.9|868.1|878.02|867.22|4
1645527060000|2022-02-22 10:51:00|878.4|867.6|878.4|867.6|878.4|867.6|878.4|867.6|1
1645527070000|2022-02-22 10:51:10|877.9|867.1|877.8|867|877.9|867.1|877.8|867|2
1645527080000|2022-02-22 10:51:20|877.55|866.75|877.4|866.6|877.75|866.95|877.4|866.6|4
1645527090000|2022-02-22 10:51:30|876.9|866.1|876.4|865.6|876.9|866.1|876.4|865.6|3
1645527100000|2022-02-22 10:51:40|875.9|865.1|875.9|865.1|875.9|865.1|875.9|865.1|1
1645527110000|2022-02-22 10:51:50|875.93|865.13|876.53|865.73|876.53|865.73|875.9|865.1|4
1645527120000|2022-02-22 10:52:00|876.9|866.1|876.9|866.1|876.9|866.1|876.9|866.1|1
1645527130000|2022-02-22 10:52:10|876.85|866.05|876.97|866.17|876.97|866.17|876.48|865.68|5
1645527140000|2022-02-22 10:52:20|877.12|866.32|877.25|866.45|877.25|866.45|877.05|866.25|5
1645527150000|2022-02-22 10:52:30|877.9|867.1|877.9|867.1|877.9|867.1|877.9|867.1|1
1645527160000|2022-02-22 10:52:40|877.81|867.01|877.4|866.6|877.81|867.01|877.4|866.6|3
1645527170000|2022-02-22 10:52:50|877.05|866.25|877.25|866.45|877.25|866.45|877.05|866.25|2
1645527180000|2022-02-22 10:53:00|877.27|866.47|877.3|866.5|877.3|866.5|877.27|866.47|2
1645527190000|2022-02-22 10:53:10|877.35|866.55|877.91|867.11|877.91|867.11|877.3|866.5|4
1645527200000|2022-02-22 10:53:20|878.07|867.27|878.82|868.02|878.82|868.02|878.07|867.27|2
1645527210000|2022-02-22 10:53:30|879|868.2|879.9|869.1|879.9|869.1|878.9|868.1|4
1645527230000|2022-02-22 10:53:50|879.85|869.05|879.85|869.05|879.85|869.05|879.85|869.05|1
1645527240000|2022-02-22 10:54:00|879.49|868.69|879.9|869.1|880.17|869.37|879.49|868.69|5
1645527260000|2022-02-22 10:54:20|880.05|869.25|879.9|869.1|880.3|869.5|879.9|869.1|3
1645527270000|2022-02-22 10:54:30|880.2|869.4|880.05|869.25|880.2|869.4|880.05|869.25|2
1645527290000|2022-02-22 10:54:50|880.3|869.5|879.95|869.15|880.35|869.55|879.95|869.15|4
1645527300000|2022-02-22 10:55:00|879.62|868.82|879.4|868.6|879.7|868.9|879.37|868.57|8
1645527310000|2022-02-22 10:55:10|878.9|868.1|878.87|868.07|878.9|868.1|878.87|868.07|2
1645527320000|2022-02-22 10:55:20|878.6|867.8|878.43|867.63|878.7|867.9|877.9|867.1|10
1645527330000|2022-02-22 10:55:30|878.65|867.85|878.65|867.85|878.65|867.85|878.65|867.85|1
1645527340000|2022-02-22 10:55:40|878.4|867.6|877.9|867.1|878.4|867.6|877.9|867.1|2
1645527350000|2022-02-22 10:55:50|878.05|867.25|878.02|867.22|878.19|867.39|878.02|867.22|3
1645527360000|2022-02-22 10:56:00|877.9|867.1|878.85|868.05|878.85|868.05|877.9|867.1|5
1645527370000|2022-02-22 10:56:10|878.75|867.95|878.4|867.6|878.75|867.95|878.4|867.6|2
1645527380000|2022-02-22 10:56:20|878.03|867.23|878.56|867.76|878.6|867.8|877.9|867.1|5
1645527390000|2022-02-22 10:56:30|878.8|868|878.85|868.05|879.14|868.34|878.8|868|7
1645527400000|2022-02-22 10:56:40|878.4|867.6|877.9|867.1|878.4|867.6|877.9|867.1|2
1645527420000|2022-02-22 10:57:00|877.8|867|877.85|867.05|877.85|867.05|877.8|867|2
1645527440000|2022-02-22 10:57:20|877.9|867.1|877.9|867.1|878.08|867.28|877.9|867.1|5
1645527450000|2022-02-22 10:57:30|878.4|867.6|878.85|868.05|878.85|868.05|878.4|867.6|2
1645527460000|2022-02-22 10:57:40|878.8|868|878.4|867.6|878.8|868|878.4|867.6|2
1645527470000|2022-02-22 10:57:50|877.9|867.1|879.11|868.31|879.11|868.31|877.9|867.1|7
1645527480000|2022-02-22 10:58:00|879.12|868.32|881.87|871.07|881.87|871.07|878.9|868.1|9
1645527490000|2022-02-22 10:58:10|881.89|871.09|881.9|871.1|882.02|871.22|881.89|871.09|3
1645527510000|2022-02-22 10:58:30|881.89|871.09|880.65|869.85|881.89|871.09|880.65|869.85|5
1645527520000|2022-02-22 10:58:40|880.75|869.95|879.9|869.1|880.75|869.95|879.9|869.1|4
1645527530000|2022-02-22 10:58:50|880.15|869.35|880.6|869.8|880.6|869.8|879.9|869.1|4
1645527540000|2022-02-22 10:59:00|880.85|870.05|880.85|870.05|880.85|870.05|880.85|870.05|1
1645527550000|2022-02-22 10:59:10|880.8|870|880.3|869.5|880.8|870|880.3|869.5|2
1645527560000|2022-02-22 10:59:20|879.9|869.1|879.85|869.05|879.9|869.1|879.85|869.05|2
1645527570000|2022-02-22 10:59:30|879.9|869.1|880.05|869.25|880.05|869.25|879.9|869.1|3
1645527580000|2022-02-22 10:59:40|879.9|869.1|879.58|868.78|879.9|869.1|879.58|868.78|3
1645527590000|2022-02-22 10:59:50|879.47|868.67|879.5|868.7|879.5|868.7|879|868.2|3
1645527600000|2022-02-22 11:00:00|879.8|869|879.8|869|879.8|869|879.8|869|1
1645527610000|2022-02-22 11:00:10|879.55|868.75|879.8|869|879.8|869|879.53|868.73|7
1645527620000|2022-02-22 11:00:20|879.05|868.25|879.05|868.25|879.05|868.25|879.05|868.25|1
1645527630000|2022-02-22 11:00:30|879.45|868.65|878.75|867.95|879.45|868.65|878.72|867.92|7
1645527640000|2022-02-22 11:00:40|877.95|867.15|877.77|866.97|877.95|867.15|877.77|866.97|3
1645527650000|2022-02-22 11:00:50|877.75|866.95|877.1|866.3|877.75|866.95|877.1|866.3|4
1645527660000|2022-02-22 11:01:00|877.26|866.46|876.4|865.6|877.26|866.46|876.29|865.49|7
1645527670000|2022-02-22 11:01:10|876.78|865.98|876.9|866.1|876.9|866.1|876.4|865.6|5
1645527690000|2022-02-22 11:01:30|876.45|865.65|875.9|865.1|876.45|865.65|875.9|865.1|6
1645527720000|2022-02-22 11:02:00|876.15|865.35|876.4|865.6|876.4|865.6|875.9|865.1|3
1645527730000|2022-02-22 11:02:10|876.51|865.71|877.99|867.19|877.99|867.19|876.51|865.71|8
1645527740000|2022-02-22 11:02:20|877.9|867.1|877.85|867.05|877.9|867.1|877.85|867.05|2
1645527750000|2022-02-22 11:02:30|877.4|866.6|877.5|866.7|877.5|866.7|877.4|866.6|2
1645527760000|2022-02-22 11:02:40|876.9|866.1|877.9|867.1|878|867.2|876.9|866.1|5
1645527770000|2022-02-22 11:02:50|878|867.2|878.9|868.1|879.02|868.22|878|867.2|8
1645527790000|2022-02-22 11:03:10|878.93|868.13|880.32|869.52|880.32|869.52|878.9|868.1|9
1645527800000|2022-02-22 11:03:20|880.85|870.05|880.85|870.05|880.85|870.05|880.85|870.05|1
1645527810000|2022-02-22 11:03:30|880.4|869.6|880.4|869.6|880.4|869.6|879.95|869.15|4
1645527820000|2022-02-22 11:03:40|880.67|869.87|880.68|869.88|880.68|869.88|880.67|869.87|2
1645527830000|2022-02-22 11:03:50|880.52|869.72|880.4|869.6|880.85|870.05|880.4|869.6|3
1645527840000|2022-02-22 11:04:00|879.75|868.95|879.4|868.6|879.75|868.95|879.4|868.6|3
1645527850000|2022-02-22 11:04:10|879.3|868.5|879.29|868.49|879.3|868.5|879.29|868.49|2
1645527860000|2022-02-22 11:04:20|878.9|868.1|878.9|868.1|878.9|868.1|878.9|868.1|1
1645527880000|2022-02-22 11:04:40|878.93|868.13|878.9|868.1|878.93|868.13|878.9|868.1|2
1645527890000|2022-02-22 11:04:50|879.15|868.35|879.15|868.35|879.65|868.85|879.15|868.35|4
1645527900000|2022-02-22 11:05:00|878.9|868.1|878.9|868.1|878.9|868.1|878.9|868.1|1
1645527910000|2022-02-22 11:05:10|878.85|868.05|878.4|867.6|878.85|868.05|878.4|867.6|3
1645527920000|2022-02-22 11:05:20|878.3|867.5|877.9|867.1|878.3|867.5|877.9|867.1|2
1645527950000|2022-02-22 11:05:50|877.75|866.95|877.62|866.82|877.75|866.95|877.62|866.82|2
1645527960000|2022-02-22 11:06:00|877.12|866.32|876.45|865.65|877.12|866.32|876.33|865.53|6
1645527970000|2022-02-22 11:06:10|876.05|865.25|875.9|865.1|876.05|865.25|875.9|865.1|2
1645527990000|2022-02-22 11:06:30|875.8|865|875.8|865|875.8|865|875.8|865|1
1645528000000|2022-02-22 11:06:40|875.69|864.89|875.1|864.3|875.69|864.89|875.1|864.3|3
1645528010000|2022-02-22 11:06:50|875.2|864.4|876.02|865.22|876.19|865.39|875.2|864.4|7
1645528020000|2022-02-22 11:07:00|875.9|865.1|874.9|864.1|875.9|865.1|874.9|864.1|5
1645528050000|2022-02-22 11:07:30|875.12|864.32|875.49|864.69|875.49|864.69|875.12|864.32|2
1645528070000|2022-02-22 11:07:50|875.2|864.4|874.9|864.1|875.2|864.4|874.9|864.1|3
1645528080000|2022-02-22 11:08:00|874.85|864.05|874.85|864.05|874.85|864.05|874.85|864.05|1
1645528090000|2022-02-22 11:08:10|874.8|864|874.9|864.1|875.19|864.39|874.8|864|5
1645528100000|2022-02-22 11:08:20|875.01|864.21|874.9|864.1|875.01|864.21|874.9|864.1|4
1645528110000|2022-02-22 11:08:30|874.8|864|874.8|864|874.8|864|874.8|864|1
1645528120000|2022-02-22 11:08:40|874.9|864.1|874.9|864.1|874.9|864.1|874.9|864.1|1
1645528130000|2022-02-22 11:08:50|875.03|864.23|874.9|864.1|875.03|864.23|874.9|864.1|4
1645528140000|2022-02-22 11:09:00|874.63|863.83|874.28|863.48|874.63|863.83|873.9|863.1|7
1645528150000|2022-02-22 11:09:10|874.7|863.9|874.7|863.9|874.7|863.9|874.7|863.9|1
1645528160000|2022-02-22 11:09:20|874.61|863.81|874.61|863.81|874.61|863.81|874.61|863.81|1
1645528170000|2022-02-22 11:09:30|874.76|863.96|874.76|863.96|874.76|863.96|874.76|863.96|1
1645528180000|2022-02-22 11:09:40|874.81|864.01|874.31|863.51|874.81|864.01|873.95|863.15|7
1645528190000|2022-02-22 11:09:50|873.9|863.1|873.9|863.1|873.9|863.1|873.9|863.1|1
1645528220000|2022-02-22 11:10:20|873.75|862.95|872.68|861.88|873.9|863.1|872.47|861.67|11
1645528230000|2022-02-22 11:10:30|872.37|861.57|871.75|860.95|872.37|861.57|871.4|860.6|6
1645528240000|2022-02-22 11:10:40|871.8|861|870.9|860.1|871.8|861|870.9|860.1|4
1645528250000|2022-02-22 11:10:50|870.72|859.92|870.75|859.95|870.75|859.95|870.62|859.82|4
1645528270000|2022-02-22 11:11:10|870.8|860|870.8|860|870.8|860|870.8|860|1
1645528280000|2022-02-22 11:11:20|870.9|860.1|870.95|860.15|871.08|860.28|870.9|860.1|3
1645528290000|2022-02-22 11:11:30|871.45|860.65|870|859.2|871.45|860.65|869.72|858.92|9
1645528300000|2022-02-22 11:11:40|870.12|859.32|869.9|859.1|870.65|859.85|869.9|859.1|6
1645528310000|2022-02-22 11:11:50|869.88|859.08|869.9|859.1|869.9|859.1|869.85|859.05|3
1645528320000|2022-02-22 11:12:00|869.94|859.14|870.9|860.1|870.97|860.17|869.9|859.1|7
1645528330000|2022-02-22 11:12:10|871.57|860.77|871.09|860.29|871.57|860.77|870.9|860.1|3
1645528340000|2022-02-22 11:12:20|870.9|860.1|870.9|860.1|871.03|860.23|870.9|860.1|3
1645528350000|2022-02-22 11:12:30|871.37|860.57|871.25|860.45|872.05|861.25|871.25|860.45|11
1645528360000|2022-02-22 11:12:40|871.15|860.35|870.6|859.8|871.15|860.35|870.4|859.6|7
1645528370000|2022-02-22 11:12:50|870.9|860.1|870.9|860.1|871.55|860.75|870.9|860.1|5
1645528400000|2022-02-22 11:13:20|871|860.2|871.9|861.1|871.9|861.1|870.9|860.1|6
1645528420000|2022-02-22 11:13:40|871.91|861.11|872.44|861.64|872.65|861.85|871.91|861.11|3
1645528430000|2022-02-22 11:13:50|872.4|861.6|872.48|861.68|872.65|861.85|872.15|861.35|6
1645528440000|2022-02-22 11:14:00|872.1|861.3|871.9|861.1|872.48|861.68|871.9|861.1|6
1645528450000|2022-02-22 11:14:10|871.75|860.95|871.65|860.85|871.9|861.1|871.65|860.85|5
1645528460000|2022-02-22 11:14:20|870.9|860.1|870.9|860.1|870.9|860.1|870.9|860.1|1
1645528480000|2022-02-22 11:14:40|870.77|859.97|870.9|860.1|871.02|860.22|870.66|859.86|8
1645528490000|2022-02-22 11:14:50|871.03|860.23|871.3|860.5|871.3|860.5|870.9|860.1|4
1645528500000|2022-02-22 11:15:00|871.15|860.35|871.78|860.98|871.78|860.98|871.15|860.35|10
1645528510000|2022-02-22 11:15:10|871.4|860.6|871.4|860.6|871.65|860.85|871.4|860.6|5
1645528520000|2022-02-22 11:15:20|871.38|860.58|871|860.2|871.4|860.6|871|860.2|6
1645528530000|2022-02-22 11:15:30|870.87|860.07|870.4|859.6|870.9|860.1|870.4|859.6|4
1645528540000|2022-02-22 11:15:40|869.9|859.1|869.64|858.84|869.9|859.1|869.64|858.84|3
1645528550000|2022-02-22 11:15:50|869|858.2|870.7|859.9|870.7|859.9|869|858.2|14
1645528560000|2022-02-22 11:16:00|870.8|860|870.8|860|870.8|860|870.8|860|1
1645528580000|2022-02-22 11:16:20|870.9|860.1|870.9|860.1|870.9|860.1|870.9|860.1|1
1645528590000|2022-02-22 11:16:30|871.05|860.25|871.59|860.79|871.85|861.05|871.05|860.25|7
1645528600000|2022-02-22 11:16:40|871.7|860.9|871.53|860.73|871.7|860.9|871.53|860.73|4
1645528610000|2022-02-22 11:16:50|871.65|860.85|871.53|860.73|871.65|860.85|871.53|860.73|2
1645528620000|2022-02-22 11:17:00|871.28|860.48|870.9|860.1|871.28|860.48|870.9|860.1|2
1645528630000|2022-02-22 11:17:10|871|860.2|871.9|861.1|872.13|861.33|871|860.2|9
1645528660000|2022-02-22 11:17:40|872.15|861.35|871.9|861.1|872.15|861.35|871.9|861.1|3
1645528670000|2022-02-22 11:17:50|872.05|861.25|871.9|861.1|872.15|861.35|871.9|861.1|3
1645528680000|2022-02-22 11:18:00|871.8|861|871.9|861.1|871.9|861.1|871.75|860.95|3
1645528700000|2022-02-22 11:18:20|871.55|860.75|871.55|860.75|871.55|860.75|871.55|860.75|1
1645528720000|2022-02-22 11:18:40|871.9|861.1|871.9|861.1|871.9|861.1|871.9|861.1|1
1645528730000|2022-02-22 11:18:50|871.57|860.77|871.75|860.95|871.75|860.95|871.57|860.77|2
1645528740000|2022-02-22 11:19:00|871.9|861.1|871.9|861.1|872.03|861.23|871.9|861.1|3
1645528750000|2022-02-22 11:19:10|872.25|861.45|872.61|861.81|872.75|861.95|872.25|861.45|4
1645528760000|2022-02-22 11:19:20|872.74|861.94|872.24|861.44|872.74|861.94|872.24|861.44|4
1645528770000|2022-02-22 11:19:30|872.64|861.84|871.78|860.98|872.64|861.84|871.78|860.98|4
1645528780000|2022-02-22 11:19:40|871.75|860.95|871.9|861.1|872.15|861.35|871.66|860.86|5
1645528790000|2022-02-22 11:19:50|872.03|861.23|872.53|861.73|872.6|861.8|872.03|861.23|3
1645528810000|2022-02-22 11:20:10|872.43|861.63|872.7|861.9|872.7|861.9|872.43|861.63|3
1645528820000|2022-02-22 11:20:20|872.43|861.63|872.05|861.25|872.43|861.63|872.05|861.25|2
1645528830000|2022-02-22 11:20:30|872.45|861.65|872.7|861.9|872.7|861.9|872.45|861.65|4
1645528840000|2022-02-22 11:20:40|872.9|862.1|874.43|863.63|874.43|863.63|872.9|862.1|9
1645528850000|2022-02-22 11:20:50|874.45|863.65|874.3|863.5|874.55|863.75|874.3|863.5|3
1645528860000|2022-02-22 11:21:00|874.55|863.75|873.75|862.95|874.55|863.75|873.75|862.95|4
1645528870000|2022-02-22 11:21:10|873.9|863.1|872.9|862.1|873.9|863.1|872.9|862.1|5
1645528890000|2022-02-22 11:21:30|872.8|862|872.92|862.12|873.13|862.33|872.8|862|4
1645528900000|2022-02-22 11:21:40|873.02|862.22|873.02|862.22|873.02|862.22|873.02|862.22|1
1645528910000|2022-02-22 11:21:50|872.9|862.1|873.02|862.22|873.02|862.22|872.9|862.1|2
1645528920000|2022-02-22 11:22:00|872.9|862.1|872.6|861.8|872.9|862.1|872.6|861.8|3
1645528930000|2022-02-22 11:22:10|872.8|862|872.9|862.1|873.03|862.23|872.8|862|4
1645528940000|2022-02-22 11:22:20|873|862.2|873.12|862.32|873.12|862.32|872.9|862.1|3
1645528950000|2022-02-22 11:22:30|873.75|862.95|873.53|862.73|873.85|863.05|873.4|862.6|6
1645528960000|2022-02-22 11:22:40|873.55|862.75|873.85|863.05|873.85|863.05|873.55|862.75|3
1645528970000|2022-02-22 11:22:50|873.4|862.6|872.9|862.1|873.4|862.6|872.9|862.1|2
1645528980000|2022-02-22 11:23:00|872.75|861.95|872.5|861.7|872.8|862|872.49|861.69|7
1645528990000|2022-02-22 11:23:10|872.48|861.68|872.48|861.68|872.48|861.68|872.48|861.68|1
1645529000000|2022-02-22 11:23:20|872.1|861.3|872.1|861.3|872.1|861.3|872.1|861.3|1
1645529010000|2022-02-22 11:23:30|871.9|861.1|871.9|861.1|871.9|861.1|871.9|861.1|1
1645529030000|2022-02-22 11:23:50|871.35|860.55|871.1|860.3|871.6|860.8|871.1|860.3|5
1645529040000|2022-02-22 11:24:00|871.65|860.85|871.65|860.85|871.65|860.85|871.65|860.85|1
1645529050000|2022-02-22 11:24:10|871.85|861.05|871.85|861.05|871.85|861.05|871.85|861.05|1
1645529060000|2022-02-22 11:24:20|871.1|860.3|871.84|861.04|871.9|861.1|871.1|860.3|4
1645529070000|2022-02-22 11:24:30|871.85|861.05|872.5|861.7|872.5|861.7|871.85|861.05|6
1645529080000|2022-02-22 11:24:40|872.48|861.68|872.48|861.68|872.5|861.7|872.48|861.68|3
1645529090000|2022-02-22 11:24:50|872.5|861.7|872|861.2|872.5|861.7|872|861.2|3
1645529120000|2022-02-22 11:25:20|871.9|861.1|871.9|861.1|871.9|861.1|871.9|861.1|1
1645529130000|2022-02-22 11:25:30|871.6|860.8|871.58|860.78|871.7|860.9|871.58|860.78|3
1645529140000|2022-02-22 11:25:40|871.45|860.65|871.45|860.65|871.7|860.9|871.45|860.65|3
1645529170000|2022-02-22 11:26:10|871.2|860.4|870.59|859.79|871.2|860.4|870.59|859.79|2
1645529210000|2022-02-22 11:26:50|870.1|859.3|868.7|857.9|870.1|859.3|868.7|857.9|9
1645529220000|2022-02-22 11:27:00|869.09|858.29|868.04|857.24|869.09|858.29|868.04|857.24|6
1645529230000|2022-02-22 11:27:10|868.45|857.65|868.78|857.98|868.9|858.1|868.44|857.64|6
1645529240000|2022-02-22 11:27:20|868.9|858.1|868.54|857.74|868.9|858.1|868.54|857.74|4
1645529250000|2022-02-22 11:27:30|868.55|857.75|868.44|857.64|868.61|857.81|868.44|857.64|3
1645529260000|2022-02-22 11:27:40|868.7|857.9|868.54|857.74|868.7|857.9|868.54|857.74|3
1645529270000|2022-02-22 11:27:50|868.6|857.8|868.44|857.64|868.6|857.8|868.44|857.64|2
1645529280000|2022-02-22 11:28:00|868.55|857.75|869.1|858.3|869.15|858.35|868.55|857.75|9
1645529290000|2022-02-22 11:28:10|868.9|858.1|868.9|858.1|868.9|858.1|868.9|858.1|1
1645529300000|2022-02-22 11:28:20|868.96|858.16|868.96|858.16|868.96|858.16|868.96|858.16|1
1645529320000|2022-02-22 11:28:40|869.08|858.28|868.9|858.1|869.08|858.28|868.9|858.1|2
1645529340000|2022-02-22 11:29:00|868.96|858.16|868.93|858.13|868.96|858.16|868.93|858.13|2
1645529360000|2022-02-22 11:29:20|869.05|858.25|868.9|858.1|869.05|858.25|868.9|858.1|2
1645529370000|2022-02-22 11:29:30|869.9|859.1|869.9|859.1|869.9|859.1|869.9|859.1|1
1645529380000|2022-02-22 11:29:40|869.7|858.9|868.9|858.1|869.7|858.9|868.9|858.1|4
1645529390000|2022-02-22 11:29:50|868.66|857.86|868.66|857.86|868.66|857.86|868.66|857.86|1
1645529400000|2022-02-22 11:30:00|868.69|857.89|868.6|857.8|868.69|857.89|868.6|857.8|2
1645529410000|2022-02-22 11:30:10|868.5|857.7|868.44|857.64|868.5|857.7|868.44|857.64|3
1645529420000|2022-02-22 11:30:20|868.4|857.6|868.44|857.64|868.54|857.74|868.29|857.49|4
1645529430000|2022-02-22 11:30:30|868.04|857.24|867.95|857.15|868.04|857.24|867.95|857.15|2
1645529440000|2022-02-22 11:30:40|867.9|857.1|866.78|855.98|867.9|857.1|866.45|855.65|6
1645529450000|2022-02-22 11:30:50|866.49|855.69|865.9|855.1|866.8|856|865.9|855.1|7
1645529460000|2022-02-22 11:31:00|865.96|855.16|865.96|855.16|865.96|855.16|865.9|855.1|3
1645529470000|2022-02-22 11:31:10|866.03|855.23|866.87|856.07|866.9|856.1|865.9|855.1|6
1645529480000|2022-02-22 11:31:20|866.85|856.05|866.9|856.1|866.9|856.1|866.78|855.98|4
1645529490000|2022-02-22 11:31:30|866.31|855.51|866.15|855.35|866.31|855.51|866.15|855.35|2
1645529500000|2022-02-22 11:31:40|866.24|855.44|866.5|855.7|866.5|855.7|866.24|855.44|3
1645529510000|2022-02-22 11:31:50|866.4|855.6|866.5|855.7|866.5|855.7|866.4|855.6|2
1645529520000|2022-02-22 11:32:00|866.9|856.1|866.9|856.1|866.9|856.1|866.9|856.1|1
1645529530000|2022-02-22 11:32:10|867.3|856.5|867.69|856.89|867.75|856.95|867.3|856.5|5
1645529540000|2022-02-22 11:32:20|867.56|856.76|867.59|856.79|867.69|856.89|867.56|856.76|3
1645529550000|2022-02-22 11:32:30|867.82|857.02|867.82|857.02|867.82|857.02|867.82|857.02|1
1645529570000|2022-02-22 11:32:50|867.61|856.81|867.61|856.81|867.61|856.81|867.61|856.81|1
1645529580000|2022-02-22 11:33:00|867.66|856.86|867.66|856.86|867.66|856.86|867.66|856.86|1
1645529590000|2022-02-22 11:33:10|867.75|856.95|866.66|855.86|867.75|856.95|866.66|855.86|7
1645529600000|2022-02-22 11:33:20|866.78|855.98|866.75|855.95|866.78|855.98|866.68|855.88|4
1645529610000|2022-02-22 11:33:30|866.9|856.1|866.9|856.1|866.9|856.1|866.9|856.1|1
1645529620000|2022-02-22 11:33:40|867.15|856.35|866.9|856.1|867.15|856.35|866.9|856.1|2
1645529640000|2022-02-22 11:34:00|866.8|856|866.8|856|866.8|856|866.8|856|1
1645529650000|2022-02-22 11:34:10|866.9|856.1|866.9|856.1|866.9|856.1|866.9|856.1|1
1645529660000|2022-02-22 11:34:20|866.85|856.05|866.6|855.8|866.85|856.05|866.6|855.8|2
1645529670000|2022-02-22 11:34:30|866.65|855.85|866.65|855.85|866.65|855.85|866.65|855.85|1
1645529680000|2022-02-22 11:34:40|866.56|855.76|866.69|855.89|866.69|855.89|866.56|855.76|2
1645529690000|2022-02-22 11:34:50|866.9|856.1|866.9|856.1|866.9|856.1|866.9|856.1|1
1645529720000|2022-02-22 11:35:20|866.85|856.05|866.85|856.05|866.85|856.05|866.75|855.95|3
1645529730000|2022-02-22 11:35:30|866.75|855.95|866.75|855.95|866.75|855.95|866.75|855.95|1
1645529740000|2022-02-22 11:35:40|866.85|856.05|866.85|856.05|866.85|856.05|866.85|856.05|1
1645529760000|2022-02-22 11:36:00|866.75|855.95|866.19|855.39|866.75|855.95|866.19|855.39|3
1645529770000|2022-02-22 11:36:10|866|855.2|866|855.2|866|855.2|866|855.2|1
1645529780000|2022-02-22 11:36:20|866.25|855.45|866.5|855.7|866.5|855.7|866.25|855.45|2
1645529790000|2022-02-22 11:36:30|866.58|855.78|866.75|855.95|866.75|855.95|866.58|855.78|5
1645529800000|2022-02-22 11:36:40|866.9|856.1|866.9|856.1|866.9|856.1|866.9|856.1|1
1645529850000|2022-02-22 11:37:30|866.95|856.15|866.95|856.15|866.95|856.15|866.95|856.15|1
1645529880000|2022-02-22 11:38:00|866.9|856.1|866.9|856.1|866.9|856.1|866.9|856.1|1
1645529920000|2022-02-22 11:38:40|866.4|855.6|866.4|855.6|866.4|855.6|866.4|855.6|1
1645529940000|2022-02-22 11:39:00|865.9|855.1|865.9|855.1|865.9|855.1|865.9|855.1|1
1645529950000|2022-02-22 11:39:10|865.93|855.13|865.93|855.13|865.93|855.13|865.93|855.13|1
1645529960000|2022-02-22 11:39:20|865.9|855.1|865.9|855.1|865.9|855.1|865.9|855.1|1
1645529990000|2022-02-22 11:39:50|866|855.2|866.69|855.89|866.69|855.89|866|855.2|4
1645530000000|2022-02-22 11:40:00|866.9|856.1|867.9|857.1|867.9|857.1|866.69|855.89|10
1645530010000|2022-02-22 11:40:10|867.82|857.02|867.9|857.1|868.1|857.3|867.82|857.02|7
1645530020000|2022-02-22 11:40:20|867.97|857.17|868|857.2|868.05|857.25|867.9|857.1|5
1645530030000|2022-02-22 11:40:30|867.9|857.1|867.9|857.1|867.9|857.1|867.9|857.1|1
1645530040000|2022-02-22 11:40:40|867.8|857|867.9|857.1|867.9|857.1|867.8|857|2
1645530060000|2022-02-22 11:41:00|868.1|857.3|868.39|857.59|868.39|857.59|868.1|857.3|2
1645530070000|2022-02-22 11:41:10|868.1|857.3|868.91|858.11|869.03|858.23|868.1|857.3|5
1645530080000|2022-02-22 11:41:20|869|858.2|869.18|858.38|869.18|858.38|869|858.2|2
1645530090000|2022-02-22 11:41:30|869.2|858.4|869.2|858.4|869.2|858.4|869.2|858.4|1
1645530100000|2022-02-22 11:41:40|869.3|858.5|869.9|859.1|869.9|859.1|869.2|858.4|6
1645530110000|2022-02-22 11:41:50|869.77|858.97|869.9|859.1|869.9|859.1|869.77|858.97|2
1645530120000|2022-02-22 11:42:00|869.81|859.01|869.9|859.1|869.9|859.1|869.71|858.91|4
1645530130000|2022-02-22 11:42:10|869.8|859|869.9|859.1|869.9|859.1|869.8|859|3
1645530140000|2022-02-22 11:42:20|869.71|858.91|869.8|859|869.8|859|869.71|858.91|2
1645530150000|2022-02-22 11:42:30|869.82|859.02|869.78|858.98|869.82|859.02|869.78|858.98|4
1645530160000|2022-02-22 11:42:40|869.65|858.85|869.78|858.98|869.9|859.1|869.65|858.85|4
1645530180000|2022-02-22 11:43:00|869.81|859.01|869.9|859.1|869.9|859.1|869.81|859.01|2
1645530190000|2022-02-22 11:43:10|869.65|858.85|868.9|858.1|869.65|858.85|868.9|858.1|3
1645530220000|2022-02-22 11:43:40|868.95|858.15|868.9|858.1|868.95|858.15|868.9|858.1|2
1645530240000|2022-02-22 11:44:00|868.85|858.05|868.85|858.05|868.85|858.05|868.85|858.05|1
1645530250000|2022-02-22 11:44:10|868.9|858.1|868.9|858.1|868.9|858.1|868.9|858.1|1
1645530270000|2022-02-22 11:44:30|869.07|858.27|869.47|858.67|869.47|858.67|869.07|858.27|4
1645530280000|2022-02-22 11:44:40|869.57|858.77|870.4|859.6|870.4|859.6|869.57|858.77|5
1645530290000|2022-02-22 11:44:50|870.2|859.4|870.2|859.4|870.2|859.4|870.2|859.4|1
1645530310000|2022-02-22 11:45:10|870.05|859.25|870.33|859.53|870.33|859.53|870.05|859.25|4
1645530320000|2022-02-22 11:45:20|870.25|859.45|870.33|859.53|870.33|859.53|870.25|859.45|2
1645530330000|2022-02-22 11:45:30|870.1|859.3|870.1|859.3|870.1|859.3|870.1|859.3|1
1645530340000|2022-02-22 11:45:40|870.05|859.25|869.9|859.1|870.05|859.25|869.9|859.1|2
1645530360000|2022-02-22 11:46:00|869.87|859.07|869.9|859.1|869.95|859.15|869.87|859.07|4
1645530380000|2022-02-22 11:46:20|869.65|858.85|869.78|858.98|869.78|858.98|869.65|858.85|2
1645530400000|2022-02-22 11:46:40|869.9|859.1|869.9|859.1|869.9|859.1|869.9|859.1|1
1645530410000|2022-02-22 11:46:50|869.76|858.96|869.9|859.1|869.9|859.1|869.76|858.96|2
1645530430000|2022-02-22 11:47:10|869.82|859.02|869.82|859.02|869.82|859.02|869.82|859.02|1
1645530440000|2022-02-22 11:47:20|869.9|859.1|869.9|859.1|869.9|859.1|869.9|859.1|1
1645530450000|2022-02-22 11:47:30|869.69|858.89|869.69|858.89|869.69|858.89|869.69|858.89|1
1645530460000|2022-02-22 11:47:40|869.78|858.98|870.15|859.35|870.15|859.35|869.78|858.98|6
1645530470000|2022-02-22 11:47:50|870.25|859.45|870.25|859.45|870.25|859.45|870.25|859.45|1
1645530480000|2022-02-22 11:48:00|870.4|859.6|871.05|860.25|871.38|860.58|870.4|859.6|4
1645530490000|2022-02-22 11:48:10|870.9|860.1|870.9|860.1|870.9|860.1|870.9|860.1|1
1645530500000|2022-02-22 11:48:20|871.05|860.25|871.05|860.25|871.05|860.25|871.05|860.25|1
1645530510000|2022-02-22 11:48:30|871.7|860.9|871.7|860.9|871.7|860.9|871.7|860.9|1
1645530520000|2022-02-22 11:48:40|871.2|860.4|871.2|860.4|871.2|860.4|871.2|860.4|1
1645530530000|2022-02-22 11:48:50|871.14|860.34|871.14|860.34|871.14|860.34|871.14|860.34|1
1645530540000|2022-02-22 11:49:00|871|860.2|870.9|860.1|871|860.2|870.9|860.1|2
1645530550000|2022-02-22 11:49:10|870.65|859.85|870.65|859.85|870.65|859.85|870.65|859.85|1
1645530560000|2022-02-22 11:49:20|870.8|860|870.65|859.85|870.8|860|870.65|859.85|2
1645530570000|2022-02-22 11:49:30|870.4|859.6|870.05|859.25|870.4|859.6|870.05|859.25|2
1645530590000|2022-02-22 11:49:50|869.9|859.1|870.04|859.24|870.04|859.24|869.9|859.1|2
1645530600000|2022-02-22 11:50:00|870|859.2|870.04|859.24|870.04|859.24|870|859.2|2
1645530620000|2022-02-22 11:50:20|870|859.2|870.04|859.24|870.04|859.24|869.95|859.15|3
1645530640000|2022-02-22 11:50:40|870.22|859.42|870.63|859.83|870.63|859.83|870.22|859.42|3
1645530650000|2022-02-22 11:50:50|870.58|859.78|870.58|859.78|870.58|859.78|870.58|859.78|1
1645530660000|2022-02-22 11:51:00|870.22|859.42|870.9|860.1|870.9|860.1|870.13|859.33|6
1645530670000|2022-02-22 11:51:10|870.95|860.15|871.16|860.36|871.23|860.43|870.95|860.15|6
1645530680000|2022-02-22 11:51:20|871.05|860.25|871.05|860.25|871.05|860.25|871.05|860.25|1
1645530690000|2022-02-22 11:51:30|870.95|860.15|870.95|860.15|870.95|860.15|870.95|860.15|1
1645530710000|2022-02-22 11:51:50|871.16|860.36|871.16|860.36|871.16|860.36|871.16|860.36|1
1645530720000|2022-02-22 11:52:00|871.15|860.35|871.66|860.86|871.66|860.86|871.15|860.35|3
1645530730000|2022-02-22 11:52:10|871.95|861.15|872.4|861.6|872.4|861.6|871.9|861.1|4
1645530740000|2022-02-22 11:52:20|872.29|861.49|872.4|861.6|872.4|861.6|872.29|861.49|2
1645530750000|2022-02-22 11:52:30|871.85|861.05|871.66|860.86|871.85|861.05|871.66|860.86|2
1645530760000|2022-02-22 11:52:40|871.75|860.95|871.54|860.74|871.75|860.95|871.51|860.71|4
1645530770000|2022-02-22 11:52:50|871.43|860.63|871.9|861.1|871.9|861.1|871.43|860.63|4
1645530780000|2022-02-22 11:53:00|871.78|860.98|871.9|861.1|871.9|861.1|871.73|860.93|5
1645530790000|2022-02-22 11:53:10|871.52|860.72|871.68|860.88|871.9|861.1|871.52|860.72|5
1645530800000|2022-02-22 11:53:20|871.78|860.98|871.8|861|871.85|861.05|871.75|860.95|4
1645530810000|2022-02-22 11:53:30|871.4|860.6|871.05|860.25|871.4|860.6|871.05|860.25|2
1645530820000|2022-02-22 11:53:40|870.9|860.1|870.9|860.1|870.9|860.1|870.9|860.1|1
1645530840000|2022-02-22 11:54:00|870.79|859.99|870.9|860.1|870.92|860.12|870.74|859.94|4
1645530860000|2022-02-22 11:54:20|870|859.2|869.9|859.1|870|859.2|869.9|859.1|2
1645530870000|2022-02-22 11:54:30|869.49|858.69|869.62|858.82|869.9|859.1|869.49|858.69|3
1645530900000|2022-02-22 11:55:00|869.65|858.85|869.65|858.85|869.65|858.85|869.65|858.85|1
1645530910000|2022-02-22 11:55:10|869.77|858.97|869.3|858.5|869.77|858.97|869.3|858.5|3
1645530920000|2022-02-22 11:55:20|869.05|858.25|868.9|858.1|869.05|858.25|868.9|858.1|2
1645530940000|2022-02-22 11:55:40|869.1|858.3|868.9|858.1|869.1|858.3|868.9|858.1|3
1645530970000|2022-02-22 11:56:10|868.93|858.13|868.9|858.1|868.93|858.13|868.9|858.1|2
1645530980000|2022-02-22 11:56:20|869.12|858.32|869.9|859.1|869.9|859.1|869.12|858.32|4
1645531000000|2022-02-22 11:56:40|869.85|859.05|869.5|858.7|869.85|859.05|869.5|858.7|2
1645531010000|2022-02-22 11:56:50|869.4|858.6|869.44|858.64|869.57|858.77|869.38|858.58|4
1645531020000|2022-02-22 11:57:00|869.38|858.58|869.38|858.58|869.38|858.58|869.38|858.58|1
1645531030000|2022-02-22 11:57:10|869.3|858.5|869.25|858.45|869.3|858.5|869.25|858.45|2
1645531040000|2022-02-22 11:57:20|869|858.2|869|858.2|869|858.2|869|858.2|1
1645531110000|2022-02-22 11:58:30|868.95|858.15|868.95|858.15|868.95|858.15|868.95|858.15|1
1645531140000|2022-02-22 11:59:00|869.1|858.3|869|858.2|869.15|858.35|869|858.2|3
1645531160000|2022-02-22 11:59:20|868.95|858.15|868.95|858.15|868.95|858.15|868.95|858.15|1
1645531170000|2022-02-22 11:59:30|868.9|858.1|868.4|857.6|868.9|858.1|868.4|857.6|4
1645531180000|2022-02-22 11:59:40|867.78|856.98|867.55|856.75|867.78|856.98|867.41|856.61|8
1645531190000|2022-02-22 11:59:50|867.65|856.85|867.85|857.05|867.85|857.05|867.65|856.85|2
1645531200000|2022-02-22 12:00:00|867.9|857.1|867.9|857.1|867.9|857.1|867.9|857.1|1
1645531210000|2022-02-22 12:00:10|867.4|856.6|866.75|855.95|867.4|856.6|866.75|855.95|2
1645531220000|2022-02-22 12:00:20|866.25|855.45|866.25|855.45|866.25|855.45|866.25|855.45|1
1645531230000|2022-02-22 12:00:30|866|855.2|865.8|855|866|855.2|865.8|855|2
1645531240000|2022-02-22 12:00:40|865.35|854.55|865.35|854.55|865.35|854.55|865.35|854.55|1
1645531250000|2022-02-22 12:00:50|865.48|854.68|865.48|854.68|865.48|854.68|865.48|854.68|1
1645531260000|2022-02-22 12:01:00|865.35|854.55|865.35|854.55|865.35|854.55|865.35|854.55|1
1645531270000|2022-02-22 12:01:10|865.53|854.73|865.55|854.75|865.65|854.85|865.53|854.73|4
1645531280000|2022-02-22 12:01:20|864.9|854.1|863.91|853.11|865.03|854.23|863.85|853.05|8
1645531290000|2022-02-22 12:01:30|863.85|853.05|863.75|852.95|863.85|853.05|863.7|852.9|3
1645531300000|2022-02-22 12:01:40|863.6|852.8|863.15|852.35|863.6|852.8|863.15|852.35|2
1645531310000|2022-02-22 12:01:50|863.32|852.52|863.3|852.5|863.5|852.7|863.15|852.35|4
1645531320000|2022-02-22 12:02:00|863.2|852.4|863.5|852.7|863.5|852.7|863.2|852.4|2
1645531330000|2022-02-22 12:02:10|863.15|852.35|863.15|852.35|863.4|852.6|863.15|852.35|3
1645531340000|2022-02-22 12:02:20|862.9|852.1|862.9|852.1|862.9|852.1|862.9|852.1|1
1645531350000|2022-02-22 12:02:30|862.4|851.6|861.4|850.6|862.4|851.6|861.4|850.6|3
1645531360000|2022-02-22 12:02:40|861.29|850.49|861.05|850.25|861.4|850.6|861.05|850.25|4
1645531370000|2022-02-22 12:02:50|860.9|850.1|859.35|848.55|860.9|850.1|859.15|848.35|7
1645531380000|2022-02-22 12:03:00|859.26|848.46|859.9|849.1|860.07|849.27|859.15|848.35|7
1645531390000|2022-02-22 12:03:10|859.84|849.04|859.9|849.1|859.9|849.1|859.84|849.04|6
1645531400000|2022-02-22 12:03:20|859.89|849.09|860.85|850.05|860.9|850.1|859.89|849.09|11
1645531410000|2022-02-22 12:03:30|860.86|850.06|860.87|850.07|860.87|850.07|860.86|850.06|2
1645531420000|2022-02-22 12:03:40|861.2|850.4|861.2|850.4|861.2|850.4|861.2|850.4|1
1645531430000|2022-02-22 12:03:50|860.9|850.1|860.9|850.1|860.9|850.1|860.66|849.86|4
1645531440000|2022-02-22 12:04:00|860.65|849.85|860.46|849.66|860.65|849.85|860.21|849.41|5
1645531450000|2022-02-22 12:04:10|860.7|849.9|860.9|850.1|861.08|850.28|860.54|849.74|6
1645531460000|2022-02-22 12:04:20|861|850.2|861.9|851.1|861.9|851.1|861|850.2|6
1645531470000|2022-02-22 12:04:30|861.67|850.87|862.1|851.3|862.5|851.7|861.65|850.85|6
1645531480000|2022-02-22 12:04:40|861.9|851.1|863.12|852.32|863.12|852.32|861.9|851.1|7
1645531490000|2022-02-22 12:04:50|863.04|852.24|862.19|851.39|863.4|852.6|862.19|851.39|11
1645531500000|2022-02-22 12:05:00|861.9|851.1|861.9|851.1|862.19|851.39|861.9|851.1|9
1645531510000|2022-02-22 12:05:10|862.15|851.35|862.65|851.85|862.65|851.85|862.15|851.35|4
1645531520000|2022-02-22 12:05:20|862.9|852.1|862.9|852.1|862.9|852.1|862.9|852.1|1
1645531530000|2022-02-22 12:05:30|863|852.2|862.9|852.1|863|852.2|862.9|852.1|2
1645531540000|2022-02-22 12:05:40|862.4|851.6|862.4|851.6|862.4|851.6|862.4|851.6|1
1645531550000|2022-02-22 12:05:50|861.98|851.18|862.33|851.53|862.33|851.53|861.95|851.15|3
1645531560000|2022-02-22 12:06:00|862.74|851.94|862.85|852.05|862.85|852.05|862.74|851.94|2
1645531570000|2022-02-22 12:06:10|862.57|851.77|862.9|852.1|862.9|852.1|862.57|851.77|4
1645531580000|2022-02-22 12:06:20|863.1|852.3|862.9|852.1|863.1|852.3|862.9|852.1|2
1645531610000|2022-02-22 12:06:50|862.93|852.13|863.15|852.35|863.15|852.35|862.9|852.1|3
1645531620000|2022-02-22 12:07:00|863.6|852.8|863.4|852.6|863.6|852.8|863.4|852.6|3
1645531630000|2022-02-22 12:07:10|863.03|852.23|863.28|852.48|863.4|852.6|862.9|852.1|5
1645531640000|2022-02-22 12:07:20|863.55|852.75|863.48|852.68|863.55|852.75|863.3|852.5|3
1645531660000|2022-02-22 12:07:40|863.39|852.59|863.9|853.1|864.25|853.45|863.39|852.59|6
1645531680000|2022-02-22 12:08:00|864.3|853.5|864.6|853.8|864.75|853.95|864.3|853.5|3
1645531690000|2022-02-22 12:08:10|865.18|854.38|864.74|853.94|865.18|854.38|864.74|853.94|4
1645531700000|2022-02-22 12:08:20|864.9|854.1|865.06|854.26|865.06|854.26|864.9|854.1|2
1645531710000|2022-02-22 12:08:30|865.15|854.35|864.98|854.18|865.55|854.75|864.9|854.1|8
1645531720000|2022-02-22 12:08:40|864|853.2|863.9|853.1|864|853.2|863.78|852.98|4
1645531730000|2022-02-22 12:08:50|863.15|852.35|863.28|852.48|863.46|852.66|862.9|852.1|5
1645531740000|2022-02-22 12:09:00|862.9|852.1|863.32|852.52|863.32|852.52|862.9|852.1|4
1645531750000|2022-02-22 12:09:10|863.61|852.81|863.61|852.81|863.61|852.81|863.61|852.81|1
1645531760000|2022-02-22 12:09:20|863.9|853.1|863.9|853.1|863.9|853.1|863.73|852.93|3
1645531770000|2022-02-22 12:09:30|863.65|852.85|863.22|852.42|863.65|852.85|863.22|852.42|3
1645531780000|2022-02-22 12:09:40|862.97|852.17|863.22|852.42|863.22|852.42|862.97|852.17|4
1645531790000|2022-02-22 12:09:50|863.37|852.57|863.9|853.1|863.9|853.1|863.37|852.57|4
1645531800000|2022-02-22 12:10:00|863.7|852.9|863.47|852.67|863.7|852.9|863.47|852.67|2
1645531830000|2022-02-22 12:10:30|863.75|852.95|863.75|852.95|863.75|852.95|863.75|852.95|1
1645531840000|2022-02-22 12:10:40|863.63|852.83|863.9|853.1|863.9|853.1|863.39|852.59|6
1645531890000|2022-02-22 12:11:30|864.05|853.25|864.84|854.04|865.1|854.3|863.9|853.1|11
1645531900000|2022-02-22 12:11:40|864.87|854.07|865.29|854.49|865.29|854.49|864.87|854.07|4
1645531910000|2022-02-22 12:11:50|865.47|854.67|865.47|854.67|865.47|854.67|865.47|854.67|1
1645531920000|2022-02-22 12:12:00|865.37|854.57|865.37|854.57|865.37|854.57|865.37|854.57|1
1645531930000|2022-02-22 12:12:10|865.65|854.85|865.8|855|865.8|855|865.65|854.85|2
1645531940000|2022-02-22 12:12:20|865.9|855.1|865.9|855.1|865.9|855.1|865.9|855.1|1
1645531950000|2022-02-22 12:12:30|866.4|855.6|866.66|855.86|866.69|855.89|866.4|855.6|6
1645531960000|2022-02-22 12:12:40|866.68|855.88|867.68|856.88|867.68|856.88|866.66|855.86|11
1645531970000|2022-02-22 12:12:50|867.58|856.78|867.48|856.68|867.63|856.83|867.47|856.67|8
1645531980000|2022-02-22 12:13:00|867.33|856.53|867.65|856.85|867.65|856.85|867.08|856.28|4
1645531990000|2022-02-22 12:13:10|867.53|856.73|867.53|856.73|867.53|856.73|867.53|856.73|1
1645532000000|2022-02-22 12:13:20|867.15|856.35|866.9|856.1|867.53|856.73|866.9|856.1|4
1645532010000|2022-02-22 12:13:30|867.1|856.3|867.69|856.89|867.82|857.02|867.1|856.3|9
1645532020000|2022-02-22 12:13:40|867.9|857.1|867.81|857.01|867.9|857.1|867.75|856.95|6
1645532030000|2022-02-22 12:13:50|867.6|856.8|868.17|857.37|868.17|857.37|867.6|856.8|7
1645532040000|2022-02-22 12:14:00|867.9|857.1|868.2|857.4|868.2|857.4|867.9|857.1|5
1645532050000|2022-02-22 12:14:10|868.4|857.6|868.4|857.6|868.4|857.6|868.4|857.6|1
1645532080000|2022-02-22 12:14:40|868.91|858.11|868.91|858.11|868.91|858.11|868.91|858.11|1
1645532090000|2022-02-22 12:14:50|869.01|858.21|870.83|860.03|870.83|860.03|869.01|858.21|14
1645532100000|2022-02-22 12:15:00|870.9|860.1|871.3|860.5|871.6|860.8|870.9|860.1|6
1645532110000|2022-02-22 12:15:10|871.55|860.75|870.9|860.1|871.55|860.75|870.9|860.1|4
1645532120000|2022-02-22 12:15:20|871.65|860.85|871|860.2|871.65|860.85|870.9|860.1|8
1645532140000|2022-02-22 12:15:40|870.8|860|870.57|859.77|870.8|860|870.57|859.77|3
1645532150000|2022-02-22 12:15:50|870.85|860.05|871.03|860.23|871.03|860.23|870.85|860.05|2
1645532160000|2022-02-22 12:16:00|871.27|860.47|870.4|859.6|871.27|860.47|869.97|859.17|11
1645532170000|2022-02-22 12:16:10|870.6|859.8|869.9|859.1|870.6|859.8|869.9|859.1|4
1645532180000|2022-02-22 12:16:20|870.12|859.32|869.9|859.1|870.12|859.32|869.9|859.1|2
1645532190000|2022-02-22 12:16:30|870.38|859.58|870.5|859.7|870.8|860|870.38|859.58|3
1645532200000|2022-02-22 12:16:40|870.9|860.1|871.2|860.4|871.2|860.4|870.9|860.1|4
1645532210000|2022-02-22 12:16:50|871.17|860.37|871.6|860.8|871.6|860.8|871.17|860.37|3
1645532220000|2022-02-22 12:17:00|871.73|860.93|872.1|861.3|872.1|861.3|871.73|860.93|3
1645532230000|2022-02-22 12:17:10|872.6|861.8|875.4|864.6|875.4|864.6|872.6|861.8|18
1645532240000|2022-02-22 12:17:20|874.9|864.1|875.8|865|875.8|865|874.9|864.1|9
1645532250000|2022-02-22 12:17:30|875.45|864.65|875.4|864.6|875.45|864.65|875.05|864.25|3
1645532260000|2022-02-22 12:17:40|875.85|865.05|875.45|864.65|875.85|865.05|875.4|864.6|3
1645532270000|2022-02-22 12:17:50|875.32|864.52|874.9|864.1|875.32|864.52|874.9|864.1|3
1645532290000|2022-02-22 12:18:10|875.1|864.3|875.9|865.1|876.42|865.62|875.1|864.3|6
1645532300000|2022-02-22 12:18:20|875.61|864.81|875.64|864.84|875.75|864.95|875.4|864.6|4
1645532310000|2022-02-22 12:18:30|875.9|865.1|877.2|866.4|877.2|866.4|875.9|865.1|6
1645532320000|2022-02-22 12:18:40|876.9|866.1|876.7|865.9|876.9|866.1|876.4|865.6|6
1645532330000|2022-02-22 12:18:50|876.49|865.69|876.4|865.6|876.49|865.69|876.4|865.6|2
1645532340000|2022-02-22 12:19:00|876.3|865.5|876.4|865.6|876.4|865.6|876.3|865.5|2
1645532350000|2022-02-22 12:19:10|876.7|865.9|877.02|866.22|877.21|866.41|876.7|865.9|9
1645532360000|2022-02-22 12:19:20|876.88|866.08|876.9|866.1|877.15|866.35|876.88|866.08|4
1645532370000|2022-02-22 12:19:30|877.05|866.25|877.46|866.66|877.46|866.66|877.05|866.25|6
1645532380000|2022-02-22 12:19:40|877.57|866.77|877.9|867.1|878.2|867.4|877.57|866.77|5
1645532390000|2022-02-22 12:19:50|878.04|867.24|879.9|869.1|880.02|869.22|878|867.2|13
1645532400000|2022-02-22 12:20:00|880.21|869.41|881.9|871.1|881.9|871.1|880.21|869.41|7
1645532410000|2022-02-22 12:20:10|881.49|870.69|881.89|871.09|881.89|871.09|881.37|870.57|9
1645532420000|2022-02-22 12:20:20|881.84|871.04|883.9|873.1|883.9|873.1|881.82|871.02|12
1645532430000|2022-02-22 12:20:30|883.98|873.18|883.98|873.18|884.58|873.78|883.9|873.1|8
1645532450000|2022-02-22 12:20:50|883.9|873.1|883.71|872.91|883.9|873.1|883.71|872.91|2
1645532460000|2022-02-22 12:21:00|883.9|873.1|883.35|872.55|883.9|873.1|883.35|872.55|3
1645532470000|2022-02-22 12:21:10|883.3|872.5|882.9|872.1|883.3|872.5|882.9|872.1|2
1645532480000|2022-02-22 12:21:20|882.8|872|881.85|871.05|882.8|872|881.85|871.05|4
1645532490000|2022-02-22 12:21:30|881.9|871.1|881.9|871.1|881.9|871.1|881.9|871.1|1
1645532500000|2022-02-22 12:21:40|881.95|871.15|882.55|871.75|882.55|871.75|881.9|871.1|4
1645532510000|2022-02-22 12:21:50|882.8|872|882.8|872|882.8|872|882.8|872|1
1645532520000|2022-02-22 12:22:00|882.91|872.11|883.95|873.15|884.35|873.55|882.91|872.11|9
1645532530000|2022-02-22 12:22:10|883.9|873.1|883.9|873.1|883.9|873.1|883.9|873.1|1
1645532560000|2022-02-22 12:22:40|884.4|873.6|883.9|873.1|884.4|873.6|883.9|873.1|2
1645532590000|2022-02-22 12:23:10|883.5|872.7|882.4|871.6|883.65|872.85|882.4|871.6|7
1645532600000|2022-02-22 12:23:20|881.9|871.1|881.9|871.1|881.9|871.1|881.9|871.1|1
1645532610000|2022-02-22 12:23:30|881.76|870.96|881.65|870.85|881.9|871.1|881.65|870.85|4
1645532620000|2022-02-22 12:23:40|881.7|870.9|880.95|870.15|881.7|870.9|880.95|870.15|4
1645532630000|2022-02-22 12:23:50|880.9|870.1|879.9|869.1|880.9|870.1|879.9|869.1|4
1645532650000|2022-02-22 12:24:10|880.12|869.32|880.9|870.1|880.9|870.1|880.12|869.32|3
1645532660000|2022-02-22 12:24:20|880.85|870.05|880.85|870.05|880.85|870.05|880.85|870.05|1
1645532680000|2022-02-22 12:24:40|880.7|869.9|880.7|869.9|880.7|869.9|880.7|869.9|1
1645532690000|2022-02-22 12:24:50|880.75|869.95|880.75|869.95|880.75|869.95|880.75|869.95|1
1645532700000|2022-02-22 12:25:00|880.65|869.85|880.6|869.8|880.65|869.85|880.55|869.75|4
1645532710000|2022-02-22 12:25:10|880.5|869.7|879.65|868.85|880.6|869.8|879.65|868.85|5
1645532720000|2022-02-22 12:25:20|879.4|868.6|879.9|869.1|879.9|869.1|879.26|868.46|4
1645532730000|2022-02-22 12:25:30|879.8|869|880.38|869.58|880.4|869.6|879.8|869|10
1645532740000|2022-02-22 12:25:40|880.39|869.59|879.4|868.6|880.39|869.59|879.2|868.4|7
1645532750000|2022-02-22 12:25:50|879.65|868.85|879.4|868.6|879.65|868.85|879.4|868.6|2
1645532760000|2022-02-22 12:26:00|879.8|869|880.12|869.32|880.12|869.32|879.8|869|3
1645532770000|2022-02-22 12:26:10|880.07|869.27|879.9|869.1|880.07|869.27|879.9|869.1|4
1645532780000|2022-02-22 12:26:20|880.3|869.5|880.85|870.05|880.85|870.05|880.3|869.5|3
1645532790000|2022-02-22 12:26:30|880.52|869.72|880.4|869.6|880.52|869.72|880.4|869.6|2
1645532800000|2022-02-22 12:26:40|879.9|869.1|879.9|869.1|879.9|869.1|879.9|869.1|1
1645532810000|2022-02-22 12:26:50|879.8|869|879.8|869|879.8|869|879.8|869|1
1645532820000|2022-02-22 12:27:00|879.9|869.1|879.9|869.1|879.9|869.1|879.9|869.1|1
1645532830000|2022-02-22 12:27:10|879.85|869.05|879.9|869.1|879.9|869.1|879.85|869.05|2
1645532840000|2022-02-22 12:27:20|880.05|869.25|880.05|869.25|880.05|869.25|880.05|869.25|1
1645532850000|2022-02-22 12:27:30|880.13|869.33|880.14|869.34|880.14|869.34|880.13|869.33|2
1645532870000|2022-02-22 12:27:50|880.4|869.6|880.4|869.6|880.4|869.6|880.4|869.6|1
1645532880000|2022-02-22 12:28:00|880.27|869.47|880.25|869.45|880.49|869.69|880.25|869.45|3
1645532890000|2022-02-22 12:28:10|879.9|869.1|879.9|869.1|879.9|869.1|879.9|869.1|1
1645532920000|2022-02-22 12:28:40|880.25|869.45|880.25|869.45|880.25|869.45|880.25|869.45|1
1645532930000|2022-02-22 12:28:50|880.35|869.55|879.9|869.1|880.35|869.55|879.9|869.1|6
1645532940000|2022-02-22 12:29:00|880.08|869.28|880.08|869.28|880.08|869.28|880.08|869.28|1
1645532950000|2022-02-22 12:29:10|880.3|869.5|880.35|869.55|880.35|869.55|880.3|869.5|2
1645532980000|2022-02-22 12:29:40|880.85|870.05|880.85|870.05|880.85|870.05|880.85|870.05|1
1645533000000|2022-02-22 12:30:00|880.9|870.1|881.19|870.39|881.19|870.39|880.9|870.1|3
1645533010000|2022-02-22 12:30:10|881.36|870.56|882.9|872.1|882.9|872.1|881.36|870.56|7
1645533030000|2022-02-22 12:30:30|882.57|871.77|883.33|872.53|883.33|872.53|882.57|871.77|5
1645533040000|2022-02-22 12:30:40|883.73|872.93|883.1|872.3|883.73|872.93|883.1|872.3|4
1645533050000|2022-02-22 12:30:50|882.9|872.1|881.9|871.1|882.9|872.1|881.9|871.1|3
1645533060000|2022-02-22 12:31:00|881.8|871|881|870.2|881.8|871|881|870.2|3
1645533070000|2022-02-22 12:31:10|880.9|870.1|881.42|870.62|881.65|870.85|880.9|870.1|6
1645533080000|2022-02-22 12:31:20|880.9|870.1|880.9|870.1|880.95|870.15|880.9|870.1|3
1645533090000|2022-02-22 12:31:30|881.07|870.27|880.9|870.1|881.23|870.43|880.9|870.1|6
1645533110000|2022-02-22 12:31:50|880.8|870|879.9|869.1|880.8|870|879.9|869.1|5
1645533120000|2022-02-22 12:32:00|879.85|869.05|879.85|869.05|879.85|869.05|879.85|869.05|1
1645533140000|2022-02-22 12:32:20|879.8|869|879.8|869|879.8|869|879.8|869|1
1645533150000|2022-02-22 12:32:30|879.9|869.1|879.86|869.06|879.9|869.1|879.86|869.06|2
1645533170000|2022-02-22 12:32:50|879.9|869.1|879.86|869.06|880|869.2|879.86|869.06|4
1645533180000|2022-02-22 12:33:00|880|869.2|880|869.2|880|869.2|880|869.2|1
1645533190000|2022-02-22 12:33:10|880.45|869.65|879.6|868.8|880.45|869.65|879.6|868.8|6
1645533210000|2022-02-22 12:33:30|879.45|868.65|879.45|868.65|879.45|868.65|879.45|868.65|1
1645533220000|2022-02-22 12:33:40|879.85|869.05|879.9|869.1|879.9|869.1|879.85|869.05|2
1645533230000|2022-02-22 12:33:50|879.8|869|879.8|869|879.8|869|879.8|869|1
1645533240000|2022-02-22 12:34:00|879.88|869.08|881.05|870.25|881.05|870.25|879.88|869.08|4
1645533250000|2022-02-22 12:34:10|881.13|870.33|881.14|870.34|881.14|870.34|881.13|870.33|2
1645533260000|2022-02-22 12:34:20|881.4|870.6|881.4|870.6|881.4|870.6|881.4|870.6|1
1645533270000|2022-02-22 12:34:30|881.35|870.55|881.28|870.48|881.35|870.55|881.28|870.48|2
1645533280000|2022-02-22 12:34:40|880.93|870.13|880.93|870.13|880.93|870.13|880.93|870.13|1
1645533300000|2022-02-22 12:35:00|880.88|870.08|880.88|870.08|880.88|870.08|880.88|870.08|1
1645533310000|2022-02-22 12:35:10|880.56|869.76|879.9|869.1|880.56|869.76|879.9|869.1|4
1645533340000|2022-02-22 12:35:40|879.65|868.85|879.65|868.85|879.65|868.85|879.65|868.85|1
1645533360000|2022-02-22 12:36:00|879.45|868.65|878.85|868.05|879.45|868.65|878.85|868.05|4
1645533370000|2022-02-22 12:36:10|878.84|868.04|878.89|868.09|878.89|868.09|878.84|868.04|2
1645533380000|2022-02-22 12:36:20|879.1|868.3|878.93|868.13|879.33|868.53|878.9|868.1|4
1645533390000|2022-02-22 12:36:30|878.53|867.73|876.85|866.05|878.53|867.73|876.85|866.05|12
1645533400000|2022-02-22 12:36:40|876.9|866.1|876.9|866.1|877.14|866.34|876.9|866.1|5
1645533410000|2022-02-22 12:36:50|877.05|866.25|877.37|866.57|877.37|866.57|877.05|866.25|2
1645533420000|2022-02-22 12:37:00|877.54|866.74|877.88|867.08|877.98|867.18|877.54|866.74|4
1645533430000|2022-02-22 12:37:10|877.61|866.81|877.71|866.91|877.71|866.91|877.61|866.81|2
1645533440000|2022-02-22 12:37:20|876.9|866.1|876.15|865.35|876.9|866.1|876.15|865.35|4
1645533450000|2022-02-22 12:37:30|875.9|865.1|875.75|864.95|875.9|865.1|874.9|864.1|6
1645533460000|2022-02-22 12:37:40|875.6|864.8|875.5|864.7|875.6|864.8|875.5|864.7|2
1645533470000|2022-02-22 12:37:50|875.4|864.6|875.7|864.9|875.74|864.94|875.4|864.6|4
1645533480000|2022-02-22 12:38:00|875.9|865.1|875.75|864.95|875.9|865.1|875.75|864.95|2
1645533490000|2022-02-22 12:38:10|875.9|865.1|876.6|865.8|876.6|865.8|875.9|865.1|3
1645533510000|2022-02-22 12:38:30|876.7|865.9|876.7|865.9|876.7|865.9|876.7|865.9|1
1645533540000|2022-02-22 12:39:00|876.83|866.03|877.06|866.26|877.06|866.26|876.83|866.03|4
1645533550000|2022-02-22 12:39:10|877.37|866.57|877.9|867.1|877.9|867.1|877.37|866.57|5
1645533560000|2022-02-22 12:39:20|877.18|866.38|877|866.2|877.45|866.65|877|866.2|3
1645533570000|2022-02-22 12:39:30|876.95|866.15|876.95|866.15|876.95|866.15|876.95|866.15|1
1645533580000|2022-02-22 12:39:40|877|866.2|877|866.2|877|866.2|877|866.2|1
1645533600000|2022-02-22 12:40:00|876.9|866.1|876.9|866.1|876.9|866.1|876.73|865.93|3
1645533610000|2022-02-22 12:40:10|876.4|865.6|876.4|865.6|876.4|865.6|876.4|865.6|1
1645533620000|2022-02-22 12:40:20|876.29|865.49|875.9|865.1|876.29|865.49|875.9|865.1|3
1645533630000|2022-02-22 12:40:30|876.15|865.35|876.7|865.9|876.7|865.9|876.15|865.35|3
1645533640000|2022-02-22 12:40:40|876.4|865.6|876.23|865.43|876.4|865.6|875.9|865.1|4
1645533650000|2022-02-22 12:40:50|876.4|865.6|876.4|865.6|876.4|865.6|876.4|865.6|1
1645533660000|2022-02-22 12:41:00|876.9|866.1|876.9|866.1|877.07|866.27|876.9|866.1|3
1645533690000|2022-02-22 12:41:30|877.05|866.25|876.9|866.1|877.05|866.25|876.9|866.1|2
1645533700000|2022-02-22 12:41:40|877.3|866.5|877.3|866.5|877.3|866.5|877.3|866.5|1
1645533730000|2022-02-22 12:42:10|877.4|866.6|877.4|866.6|877.4|866.6|877.4|866.6|1
1645533740000|2022-02-22 12:42:20|877.9|867.1|878.01|867.21|878.1|867.3|877.9|867.1|3
1645533750000|2022-02-22 12:42:30|877.9|867.1|877.9|867.1|877.9|867.1|877.9|867.1|1
1645533760000|2022-02-22 12:42:40|878.1|867.3|877.9|867.1|878.1|867.3|877.9|867.1|2
1645533770000|2022-02-22 12:42:50|878.4|867.6|879.86|869.06|880.07|869.27|878.4|867.6|10
1645533780000|2022-02-22 12:43:00|880.05|869.25|880.25|869.45|880.25|869.45|879.9|869.1|3
1645533790000|2022-02-22 12:43:10|880.45|869.65|880.3|869.5|880.45|869.65|880.3|869.5|2
1645533800000|2022-02-22 12:43:20|879.95|869.15|879.95|869.15|879.95|869.15|879.95|869.15|1
1645533810000|2022-02-22 12:43:30|879.9|869.1|879.9|869.1|879.96|869.16|879.9|869.1|3
1645533820000|2022-02-22 12:43:40|880.07|869.27|879.9|869.1|880.2|869.4|879.9|869.1|3
1645533870000|2022-02-22 12:44:30|879.83|869.03|879.8|869|879.83|869.03|879.8|869|2
1645533880000|2022-02-22 12:44:40|879.1|868.3|879.1|868.3|879.1|868.3|879.1|868.3|1
1645533900000|2022-02-22 12:45:00|879.3|868.5|879.8|869|879.8|869|879.3|868.5|2
1645533910000|2022-02-22 12:45:10|879.58|868.78|879.15|868.35|879.58|868.78|879.15|868.35|2
1645533920000|2022-02-22 12:45:20|878.9|868.1|878.9|868.1|878.9|868.1|878.9|868.1|1
1645533930000|2022-02-22 12:45:30|879.02|868.22|879.18|868.38|879.33|868.53|879.02|868.22|8
1645533940000|2022-02-22 12:45:40|879.15|868.35|879.34|868.54|879.34|868.54|879.15|868.35|2
1645533950000|2022-02-22 12:45:50|879.65|868.85|879.65|868.85|879.65|868.85|879.65|868.85|1
1645533970000|2022-02-22 12:46:10|879.57|868.77|879.4|868.6|879.57|868.77|878.95|868.15|4
1645533980000|2022-02-22 12:46:20|879.65|868.85|879|868.2|879.65|868.85|879|868.2|5
1645534000000|2022-02-22 12:46:40|878.9|868.1|877.9|867.1|878.9|868.1|877.9|867.1|5
1645534020000|2022-02-22 12:47:00|877.75|866.95|877.8|867|877.8|867|877.75|866.95|2
1645534040000|2022-02-22 12:47:20|877.9|867.1|877.16|866.36|877.9|867.1|877.16|866.36|2
1645534050000|2022-02-22 12:47:30|877.9|867.1|877.4|866.6|877.9|867.1|877.4|866.6|2
1645534060000|2022-02-22 12:47:40|877.53|866.73|877.65|866.85|877.65|866.85|877.4|866.6|4
1645534080000|2022-02-22 12:48:00|877.9|867.1|877.9|867.1|877.9|867.1|877.9|867.1|1
1645534100000|2022-02-22 12:48:20|877.99|867.19|877.9|867.1|877.99|867.19|877.9|867.1|2
1645534120000|2022-02-22 12:48:40|877.81|867.01|877.81|867.01|877.81|867.01|877.81|867.01|1
1645534130000|2022-02-22 12:48:50|877.53|866.73|877.08|866.28|877.53|866.73|877.08|866.28|2
1645534150000|2022-02-22 12:49:10|877.53|866.73|877.55|866.75|877.55|866.75|877.4|866.6|3
1645534170000|2022-02-22 12:49:30|877.8|867|877.4|866.6|877.8|867|877.4|866.6|2
1645534190000|2022-02-22 12:49:50|877|866.2|876.9|866.1|877|866.2|876.9|866.1|2
1645534200000|2022-02-22 12:50:00|876.85|866.05|876.9|866.1|876.98|866.18|876.85|866.05|3
1645534210000|2022-02-22 12:50:10|876.92|866.12|876.92|866.12|876.92|866.12|876.92|866.12|1
1645534220000|2022-02-22 12:50:20|876.9|866.1|875.9|865.1|876.9|866.1|875.9|865.1|5
1645534240000|2022-02-22 12:50:40|876.01|865.21|876.02|865.22|876.17|865.37|875.99|865.19|6
1645534260000|2022-02-22 12:51:00|876.03|865.23|876.34|865.54|876.34|865.54|876.02|865.22|3
1645534270000|2022-02-22 12:51:10|876.6|865.8|876.6|865.8|876.6|865.8|876.6|865.8|1
1645534280000|2022-02-22 12:51:20|876.65|865.85|876.65|865.85|876.65|865.85|876.65|865.85|1
1645534300000|2022-02-22 12:51:40|876.55|865.75|876.49|865.69|876.55|865.75|876.49|865.69|2
1645534310000|2022-02-22 12:51:50|876.59|865.79|876.59|865.79|876.59|865.79|876.59|865.79|1
1645534350000|2022-02-22 12:52:30|876.9|866.1|876.9|866.1|876.9|866.1|876.7|865.9|4
1645534360000|2022-02-22 12:52:40|876.95|866.15|876.7|865.9|876.95|866.15|876.7|865.9|2
1645534370000|2022-02-22 12:52:50|876.55|865.75|876.03|865.23|876.55|865.75|876.03|865.23|6
1645534380000|2022-02-22 12:53:00|876.06|865.26|875.85|865.05|876.15|865.35|875.85|865.05|4
1645534390000|2022-02-22 12:53:10|875.7|864.9|875.7|864.9|875.7|864.9|875.7|864.9|1
1645534400000|2022-02-22 12:53:20|875.75|864.95|875.75|864.95|875.75|864.95|875.75|864.95|1
1645534410000|2022-02-22 12:53:30|875.85|865.05|876.03|865.23|876.1|865.3|875.81|865.01|5
1645534420000|2022-02-22 12:53:40|876.3|865.5|876.3|865.5|876.3|865.5|876.3|865.5|1
1645534430000|2022-02-22 12:53:50|876.35|865.55|876.35|865.55|876.35|865.55|876.35|865.55|1
1645534440000|2022-02-22 12:54:00|876.6|865.8|876.15|865.35|876.6|865.8|876.15|865.35|3
1645534450000|2022-02-22 12:54:10|876|865.2|875.9|865.1|876.01|865.21|875.9|865.1|3
1645534470000|2022-02-22 12:54:30|875.73|864.93|875.9|865.1|875.9|865.1|875.73|864.93|2
1645534480000|2022-02-22 12:54:40|876.1|865.3|876.7|865.9|876.7|865.9|876.1|865.3|2
1645534500000|2022-02-22 12:55:00|876.9|866.1|876.9|866.1|876.9|866.1|876.9|866.1|1
1645534510000|2022-02-22 12:55:10|876.65|865.85|876.15|865.35|876.65|865.85|876.15|865.35|2
1645534520000|2022-02-22 12:55:20|875.85|865.05|875.85|865.05|875.85|865.05|875.85|865.05|1
1645534530000|2022-02-22 12:55:30|875.8|865|875.8|865|875.8|865|875.8|865|1
1645534550000|2022-02-22 12:55:50|875.9|865.1|875.9|865.1|875.9|865.1|875.9|865.1|1
1645534560000|2022-02-22 12:56:00|876.38|865.58|876.51|865.71|876.51|865.71|876.38|865.58|2
1645534570000|2022-02-22 12:56:10|876.9|866.1|876.63|865.83|876.9|866.1|876.63|865.83|5
1645534580000|2022-02-22 12:56:20|876.4|865.6|876.4|865.6|876.4|865.6|876.4|865.6|1
1645534590000|2022-02-22 12:56:30|875.9|865.1|875.8|865|875.9|865.1|875.64|864.84|4
1645534610000|2022-02-22 12:56:50|875.9|865.1|875.85|865.05|875.9|865.1|875.85|865.05|2
1645534620000|2022-02-22 12:57:00|875.65|864.85|875.65|864.85|875.65|864.85|875.65|864.85|1
1645534630000|2022-02-22 12:57:10|875.15|864.35|875.53|864.73|875.53|864.73|875.15|864.35|2
1645534640000|2022-02-22 12:57:20|875.7|864.9|875.7|864.9|875.7|864.9|875.7|864.9|1
1645534650000|2022-02-22 12:57:30|875.53|864.73|875.53|864.73|875.53|864.73|875.53|864.73|1
1645534670000|2022-02-22 12:57:50|875.66|864.86|875.52|864.72|875.68|864.88|875.52|864.72|3
1645534690000|2022-02-22 12:58:10|875.9|865.1|875.9|865.1|875.9|865.1|875.9|865.1|1
1645534710000|2022-02-22 12:58:30|876.12|865.32|876.28|865.48|876.55|865.75|876.12|865.32|4
1645534720000|2022-02-22 12:58:40|876.55|865.75|876.6|865.8|876.6|865.8|876.4|865.6|3
1645534730000|2022-02-22 12:58:50|876.9|866.1|876.9|866.1|876.9|866.1|876.9|866.1|1
1645534740000|2022-02-22 12:59:00|876.96|866.16|876.9|866.1|877.04|866.24|876.9|866.1|3
1645534800000|2022-02-22 13:00:00|876.93|866.13|877.05|866.25|877.6|866.8|876.9|866.1|7
1645534810000|2022-02-22 13:00:10|876.9|866.1|876.4|865.6|876.9|866.1|876.4|865.6|3
1645534820000|2022-02-22 13:00:20|876.9|866.1|876.02|865.22|876.9|866.1|876.02|865.22|4
1645534830000|2022-02-22 13:00:30|875.9|865.1|875.66|864.86|875.9|865.1|875.66|864.86|4
1645534840000|2022-02-22 13:00:40|875.7|864.9|875.2|864.4|875.7|864.9|875.2|864.4|2
1645534850000|2022-02-22 13:00:50|875.45|864.65|875.54|864.74|875.54|864.74|875.44|864.64|3
1645534860000|2022-02-22 13:01:00|875.9|865.1|875.9|865.1|875.9|865.1|875.9|865.1|1
1645534870000|2022-02-22 13:01:10|875.75|864.95|875.54|864.74|875.75|864.95|875.39|864.59|4
1645534880000|2022-02-22 13:01:20|875.9|865.1|875.9|865.1|875.9|865.1|875.9|865.1|1
1645534890000|2022-02-22 13:01:30|875.4|864.6|875.4|864.6|875.4|864.6|875.4|864.6|1
1645534910000|2022-02-22 13:01:50|874.9|864.1|874.55|863.75|874.9|864.1|874.55|863.75|2
1645534920000|2022-02-22 13:02:00|873.9|863.1|873.9|863.1|873.9|863.1|873.9|863.1|1
1645534930000|2022-02-22 13:02:10|873.6|862.8|873.65|862.85|873.65|862.85|873.1|862.3|5
1645534940000|2022-02-22 13:02:20|873.9|863.1|873.9|863.1|873.9|863.1|873.9|863.1|1
1645534960000|2022-02-22 13:02:40|873.4|862.6|873|862.2|873.4|862.6|873|862.2|2
1645534970000|2022-02-22 13:02:50|872.9|862.1|872.9|862.1|872.9|862.1|872.9|862.1|1
1645534980000|2022-02-22 13:03:00|873.15|862.35|873.75|862.95|873.75|862.95|872.9|862.1|7
1645534990000|2022-02-22 13:03:10|873.9|863.1|873.9|863.1|874.15|863.35|873.9|863.1|3
1645535010000|2022-02-22 13:03:30|874.01|863.21|873.9|863.1|874.01|863.21|873.9|863.1|2
1645535020000|2022-02-22 13:03:40|874.03|863.23|874.03|863.23|874.03|863.23|874.03|863.23|1
1645535040000|2022-02-22 13:04:00|874.05|863.25|873.99|863.19|874.05|863.25|873.9|863.1|3
1645535050000|2022-02-22 13:04:10|874.01|863.21|874.4|863.6|874.4|863.6|874.01|863.21|2
1645535060000|2022-02-22 13:04:20|874.55|863.75|874.4|863.6|874.55|863.75|874.28|863.48|5
1645535070000|2022-02-22 13:04:30|874.19|863.39|874.15|863.35|874.3|863.5|874.15|863.35|3
1645535080000|2022-02-22 13:04:40|874.4|863.6|874.7|863.9|874.7|863.9|874.4|863.6|3
1645535100000|2022-02-22 13:05:00|874.9|864.1|874.9|864.1|875.05|864.25|874.9|864.1|3
1645535120000|2022-02-22 13:05:20|874.75|863.95|874.9|864.1|874.9|864.1|874.72|863.92|3
1645535130000|2022-02-22 13:05:30|874.53|863.73|873.9|863.1|874.53|863.73|873.9|863.1|3
1645535160000|2022-02-22 13:06:00|873.8|863|873.8|863|873.8|863|873.8|863|1
1645535170000|2022-02-22 13:06:10|873.9|863.1|873.99|863.19|874.03|863.23|873.9|863.1|4
1645535180000|2022-02-22 13:06:20|873.9|863.1|873.9|863.1|873.9|863.1|873.9|863.1|1
1645535200000|2022-02-22 13:06:40|873.75|862.95|873.75|862.95|873.75|862.95|873.75|862.95|1
1645535210000|2022-02-22 13:06:50|873.53|862.73|873.65|862.85|873.65|862.85|873.53|862.73|2
1645535220000|2022-02-22 13:07:00|873.53|862.73|873.8|863|873.8|863|873.53|862.73|2
1645535240000|2022-02-22 13:07:20|873.85|863.05|873.85|863.05|873.85|863.05|873.85|863.05|1
1645535250000|2022-02-22 13:07:30|873.9|863.1|873.9|863.1|873.9|863.1|873.9|863.1|1
1645535260000|2022-02-22 13:07:40|873.8|863|872.82|862.02|873.8|863|872.82|862.02|3
1645535270000|2022-02-22 13:07:50|872.69|861.89|872.68|861.88|872.9|862.1|872.66|861.86|7
1645535280000|2022-02-22 13:08:00|872.71|861.91|872.9|862.1|872.9|862.1|872.71|861.91|3
1645535300000|2022-02-22 13:08:20|873.15|862.35|873.05|862.25|873.15|862.35|872.9|862.1|4
1645535310000|2022-02-22 13:08:30|872.9|862.1|874.03|863.23|874.03|863.23|872.9|862.1|8
1645535320000|2022-02-22 13:08:40|873.9|863.1|873.9|863.1|873.9|863.1|873.9|863.1|1
1645535330000|2022-02-22 13:08:50|874.03|863.23|873.9|863.1|874.03|863.23|873.9|863.1|2
1645535340000|2022-02-22 13:09:00|873.85|863.05|873.85|863.05|873.85|863.05|873.85|863.05|1
1645535400000|2022-02-22 13:10:00|873.58|862.78|873.4|862.6|873.58|862.78|873.4|862.6|2
1645535410000|2022-02-22 13:10:10|872.9|862.1|872.9|862.1|872.9|862.1|872.9|862.1|1
1645535420000|2022-02-22 13:10:20|872.76|861.96|872.1|861.3|872.76|861.96|872.1|861.3|3
1645535430000|2022-02-22 13:10:30|872|861.2|871.9|861.1|872.05|861.25|871.8|861|5
1645535440000|2022-02-22 13:10:40|871.4|860.6|870.9|860.1|871.4|860.6|870.9|860.1|2
1645535460000|2022-02-22 13:11:00|870.96|860.16|870.9|860.1|870.96|860.16|870.9|860.1|2
1645535470000|2022-02-22 13:11:10|870.87|860.07|870.82|860.02|870.87|860.07|870.82|860.02|2
1645535480000|2022-02-22 13:11:20|870.9|860.1|870.98|860.18|871.03|860.23|870.9|860.1|3
1645535490000|2022-02-22 13:11:30|871.07|860.27|871.5|860.7|871.65|860.85|871.07|860.27|5
1645535500000|2022-02-22 13:11:40|871.65|860.85|871.65|860.85|871.65|860.85|871.65|860.85|1
1645535520000|2022-02-22 13:12:00|871.9|861.1|871.92|861.12|872.14|861.34|871.9|861.1|4
1645535530000|2022-02-22 13:12:10|871.9|861.1|872.74|861.94|872.74|861.94|871.9|861.1|6
1645535540000|2022-02-22 13:12:20|872.73|861.93|872.9|862.1|873.2|862.4|872.73|861.93|5
1645535550000|2022-02-22 13:12:30|873.08|862.28|872.9|862.1|873.08|862.28|872.9|862.1|2
1645535560000|2022-02-22 13:12:40|873.4|862.6|873.13|862.33|873.62|862.82|873.13|862.33|5
1645535570000|2022-02-22 13:12:50|873.55|862.75|872.9|862.1|873.9|863.1|872.45|861.65|7
1645535580000|2022-02-22 13:13:00|872.4|861.6|871.59|860.79|872.4|861.6|871.21|860.41|9
1645535590000|2022-02-22 13:13:10|871.75|860.95|871.85|861.05|871.85|861.05|871.75|860.95|2
1645535610000|2022-02-22 13:13:30|871.9|861.1|871.9|861.1|871.9|861.1|871.9|861.1|1
1645535630000|2022-02-22 13:13:50|872.05|861.25|872.05|861.25|872.05|861.25|871.9|861.1|3
1645535640000|2022-02-22 13:14:00|871.9|861.1|871.9|861.1|871.9|861.1|871.9|861.1|1
1645535650000|2022-02-22 13:14:10|871.98|861.18|871.9|861.1|872.08|861.28|871.9|861.1|3
1645535660000|2022-02-22 13:14:20|871.76|860.96|871.07|860.27|871.76|860.96|871.06|860.26|7
1645535690000|2022-02-22 13:14:50|871.05|860.25|871.05|860.25|871.05|860.25|871.05|860.25|1
1645535710000|2022-02-22 13:15:10|870.9|860.1|870.68|859.88|870.9|860.1|870.68|859.88|2
1645535720000|2022-02-22 13:15:20|870.62|859.82|869.9|859.1|870.62|859.82|869.9|859.1|3
1645535740000|2022-02-22 13:15:40|870.15|859.35|870.65|859.85|870.65|859.85|870.15|859.35|2
1645535750000|2022-02-22 13:15:50|870.9|860.1|871.55|860.75|871.55|860.75|870.9|860.1|5
1645535760000|2022-02-22 13:16:00|871.71|860.91|871.83|861.03|871.83|861.03|871.71|860.91|2
1645535770000|2022-02-22 13:16:10|871.84|861.04|872.85|862.05|872.85|862.05|871.84|861.04|8
1645535780000|2022-02-22 13:16:20|872.49|861.69|872.49|861.69|872.65|861.85|872.49|861.69|3
1645535790000|2022-02-22 13:16:30|872.59|861.79|872.59|861.79|872.59|861.79|872.59|861.79|1
1645535800000|2022-02-22 13:16:40|872.49|861.69|871.9|861.1|872.49|861.69|871.9|861.1|3
1645535880000|2022-02-22 13:18:00|871.85|861.05|871.85|861.05|871.85|861.05|871.85|861.05|1
1645535890000|2022-02-22 13:18:10|871.9|861.1|871.55|860.75|871.9|861.1|871.55|860.75|4
1645535900000|2022-02-22 13:18:20|871.1|860.3|870.4|859.6|871.1|860.3|870.4|859.6|7
1645535910000|2022-02-22 13:18:30|869.9|859.1|869.9|859.1|869.9|859.1|869.9|859.1|1
1645535920000|2022-02-22 13:18:40|869.85|859.05|869.85|859.05|869.85|859.05|869.85|859.05|1
1645535930000|2022-02-22 13:18:50|869.9|859.1|869.9|859.1|870.05|859.25|869.9|859.1|3
1645535940000|2022-02-22 13:19:00|870.2|859.4|870.2|859.4|870.2|859.4|870.2|859.4|1
1645535950000|2022-02-22 13:19:10|870.7|859.9|870.4|859.6|870.9|860.1|870.4|859.6|5
1645535960000|2022-02-22 13:19:20|870.8|860|870.7|859.9|870.8|860|870.59|859.79|3
1645535970000|2022-02-22 13:19:30|870.53|859.73|870.53|859.73|870.53|859.73|870.53|859.73|1
1645535980000|2022-02-22 13:19:40|870.15|859.35|869.9|859.1|870.15|859.35|869.9|859.1|2
1645536000000|2022-02-22 13:20:00|869.75|858.95|868.9|858.1|869.75|858.95|868.9|858.1|3
1645536020000|2022-02-22 13:20:20|868.96|858.16|869.9|859.1|869.9|859.1|868.96|858.16|10
1645536030000|2022-02-22 13:20:30|870.35|859.55|870.64|859.84|870.67|859.87|870.35|859.55|4
1645536060000|2022-02-22 13:21:00|870.9|860.1|871.4|860.6|871.4|860.6|870.9|860.1|5
1645536080000|2022-02-22 13:21:20|871.15|860.35|871|860.2|871.45|860.65|871|860.2|3
1645536090000|2022-02-22 13:21:30|871.2|860.4|871.5|860.7|871.6|860.8|871.2|860.4|8
1645536110000|2022-02-22 13:21:50|871.9|861.1|872.58|861.78|872.58|861.78|871.9|861.1|5
1645536120000|2022-02-22 13:22:00|872.68|861.88|872.93|862.13|873.15|862.35|872.68|861.88|6
1645536130000|2022-02-22 13:22:10|872.9|862.1|873.6|862.8|873.7|862.9|872.9|862.1|5
1645536140000|2022-02-22 13:22:20|873.48|862.68|873.9|863.1|873.9|863.1|873.48|862.68|3
1645536150000|2022-02-22 13:22:30|873.4|862.6|873.4|862.6|873.4|862.6|873.4|862.6|1
1645536170000|2022-02-22 13:22:50|872.9|862.1|873.65|862.85|873.65|862.85|872.9|862.1|3
1645536180000|2022-02-22 13:23:00|873.8|863|873.9|863.1|873.9|863.1|873.8|863|2
1645536190000|2022-02-22 13:23:10|874.15|863.35|874.7|863.9|874.7|863.9|874.15|863.35|4
1645536210000|2022-02-22 13:23:30|874.9|864.1|874.9|864.1|874.9|864.1|874.9|864.1|1
1645536220000|2022-02-22 13:23:40|874.66|863.86|874.6|863.8|874.9|864.1|874.6|863.8|4
1645536230000|2022-02-22 13:23:50|873.9|863.1|873.9|863.1|873.9|863.1|873.9|863.1|1
1645536250000|2022-02-22 13:24:10|874.1|863.3|874.8|864|874.8|864|873.9|863.1|5
1645536270000|2022-02-22 13:24:30|874.2|863.4|874.2|863.4|874.2|863.4|874.2|863.4|1
1645536290000|2022-02-22 13:24:50|874.7|863.9|874.7|863.9|874.7|863.9|874.7|863.9|1
1645536330000|2022-02-22 13:25:30|874.8|864|874.44|863.64|874.8|864|874.44|863.64|3
1645536340000|2022-02-22 13:25:40|874.52|863.72|874.9|864.1|874.9|864.1|874.52|863.72|2
1645536350000|2022-02-22 13:25:50|874.93|864.13|874.9|864.1|874.93|864.13|874.9|864.1|2
1645536360000|2022-02-22 13:26:00|875.3|864.5|875.15|864.35|875.3|864.5|875.15|864.35|2
1645536370000|2022-02-22 13:26:10|874.9|864.1|874.61|863.81|874.9|864.1|874.5|863.7|7
1645536390000|2022-02-22 13:26:30|874.9|864.1|874.9|864.1|874.9|864.1|874.9|864.1|1
1645536400000|2022-02-22 13:26:40|874.8|864|874.8|864|874.8|864|874.8|864|1
1645536420000|2022-02-22 13:27:00|874.85|864.05|874.85|864.05|874.85|864.05|874.85|864.05|1
1645536440000|2022-02-22 13:27:20|874.58|863.78|873.9|863.1|874.58|863.78|873.9|863.1|4
1645536460000|2022-02-22 13:27:40|873.75|862.95|873.9|863.1|873.9|863.1|873.75|862.95|2
1645536470000|2022-02-22 13:27:50|873.4|862.6|872.9|862.1|873.4|862.6|872.9|862.1|2
1645536480000|2022-02-22 13:28:00|872.3|861.5|872.49|861.69|872.49|861.69|872.14|861.34|3
1645536500000|2022-02-22 13:28:20|872.4|861.6|872.4|861.6|872.55|861.75|872|861.2|6
1645536520000|2022-02-22 13:28:40|872.9|862.1|872.9|862.1|872.9|862.1|872.51|861.71|5
1645536530000|2022-02-22 13:28:50|872.71|861.91|872.4|861.6|872.71|861.91|872.4|861.6|2
1645536540000|2022-02-22 13:29:00|871.9|861.1|871.9|861.1|871.9|861.1|871.9|861.1|1
1645536580000|2022-02-22 13:29:40|871.72|860.92|871.5|860.7|871.72|860.92|871.5|860.7|3
1645536590000|2022-02-22 13:29:50|871.4|860.6|871.4|860.6|871.4|860.6|871.4|860.6|1
1645536600000|2022-02-22 13:30:00|870.9|860.1|871.66|860.86|871.66|860.86|870.9|860.1|4
1645536620000|2022-02-22 13:30:20|871.9|861.1|871.9|861.1|871.9|861.1|871.9|861.1|1
1645536630000|2022-02-22 13:30:30|871.85|861.05|871.85|861.05|871.85|861.05|871.85|861.05|1
1645536650000|2022-02-22 13:30:50|871.9|861.1|871.4|860.6|871.9|861.1|871.4|860.6|3
1645536680000|2022-02-22 13:31:20|871.8|861|871.65|860.85|871.8|861|871.65|860.85|3
1645536710000|2022-02-22 13:31:50|871.9|861.1|872.09|861.29|872.5|861.7|871.9|861.1|5
1645536720000|2022-02-22 13:32:00|872|861.2|872.5|861.7|872.5|861.7|871.9|861.1|7
1645536730000|2022-02-22 13:32:10|872.53|861.73|872.56|861.76|872.56|861.76|872.53|861.73|3
1645536740000|2022-02-22 13:32:20|872.46|861.66|872.29|861.49|872.46|861.66|872.29|861.49|3
1645536770000|2022-02-22 13:32:50|872.66|861.86|872.79|861.99|872.79|861.99|872.66|861.86|3
1645536780000|2022-02-22 13:33:00|872.85|862.05|872.87|862.07|872.9|862.1|872.82|862.02|6
1645536790000|2022-02-22 13:33:10|872.9|862.1|872.9|862.1|872.9|862.1|872.9|862.1|1
1645536800000|2022-02-22 13:33:20|872.95|862.15|872.95|862.15|872.95|862.15|872.95|862.15|1
1645536820000|2022-02-22 13:33:40|872.9|862.1|872.81|862.01|872.9|862.1|872.81|862.01|2
1645536830000|2022-02-22 13:33:50|872.8|862|872.79|861.99|872.8|862|872.79|861.99|2
1645536840000|2022-02-22 13:34:00|872.05|861.25|872.29|861.49|872.29|861.49|872.05|861.25|2
1645536850000|2022-02-22 13:34:10|871.9|861.1|871.9|861.1|871.9|861.1|871.9|861.1|1
1645536860000|2022-02-22 13:34:20|872.01|861.21|872.01|861.21|872.01|861.21|872.01|861.21|1
1645536870000|2022-02-22 13:34:30|872.25|861.45|872.75|861.95|872.75|861.95|872.25|861.45|2
1645536880000|2022-02-22 13:34:40|872.87|862.07|873.45|862.65|873.45|862.65|872.85|862.05|10
1645536890000|2022-02-22 13:34:50|873.3|862.5|873.3|862.5|873.3|862.5|873.3|862.5|1
1645536900000|2022-02-22 13:35:00|873.55|862.75|873.61|862.81|873.61|862.81|873.25|862.45|12
1645536920000|2022-02-22 13:35:20|873.9|863.1|874.35|863.55|874.35|863.55|873.9|863.1|2
1645536930000|2022-02-22 13:35:30|874.85|864.05|874.56|863.76|874.85|864.05|874.56|863.76|2
1645536940000|2022-02-22 13:35:40|874.57|863.77|874.57|863.77|874.57|863.77|874.57|863.77|1
1645536950000|2022-02-22 13:35:50|874.9|864.1|875.05|864.25|875.05|864.25|874.9|864.1|2
1645536980000|2022-02-22 13:36:20|875.15|864.35|875.9|865.1|875.9|865.1|875.15|864.35|4
1645537010000|2022-02-22 13:36:50|875.79|864.99|875.71|864.91|875.79|864.99|875.71|864.91|2
1645537020000|2022-02-22 13:37:00|875.66|864.86|875.71|864.91|875.71|864.91|875.66|864.86|2
1645537030000|2022-02-22 13:37:10|875.66|864.86|875.9|865.1|876.03|865.23|875.66|864.86|5
1645537040000|2022-02-22 13:37:20|875.78|864.98|875.9|865.1|875.9|865.1|875.78|864.98|2
1645537050000|2022-02-22 13:37:30|875.6|864.8|875.6|864.8|875.6|864.8|875.6|864.8|1
1645537060000|2022-02-22 13:37:40|875.15|864.35|875.78|864.98|875.9|865.1|875.15|864.35|4
1645537070000|2022-02-22 13:37:50|875.9|865.1|875.9|865.1|875.9|865.1|875.9|865.1|1
1645537080000|2022-02-22 13:38:00|875.79|864.99|875.1|864.3|875.79|864.99|875.1|864.3|5
1645537110000|2022-02-22 13:38:30|874.9|864.1|874.9|864.1|874.9|864.1|874.9|864.1|1
1645537120000|2022-02-22 13:38:40|874.75|863.95|874.05|863.25|874.75|863.95|874.05|863.25|4
1645537140000|2022-02-22 13:39:00|873.9|863.1|873.9|863.1|873.9|863.1|873.77|862.97|4
1645537160000|2022-02-22 13:39:20|873.79|862.99|873.73|862.93|873.79|862.99|873.73|862.93|2
1645537180000|2022-02-22 13:39:40|873|862.2|873|862.2|873|862.2|873|862.2|1
1645537200000|2022-02-22 13:40:00|873.23|862.43|873.73|862.93|873.73|862.93|873.21|862.41|5
1645537210000|2022-02-22 13:40:10|873.9|863.1|873.76|862.96|873.9|863.1|873.73|862.93|6
1645537240000|2022-02-22 13:40:40|873.05|862.25|873.23|862.43|873.23|862.43|873.05|862.25|2
1645537250000|2022-02-22 13:40:50|873.15|862.35|873.15|862.35|873.15|862.35|873.15|862.35|1
1645537260000|2022-02-22 13:41:00|873.05|862.25|873.05|862.25|873.05|862.25|873.05|862.25|1
1645537330000|2022-02-22 13:42:10|873.23|862.43|873.73|862.93|873.73|862.93|873.23|862.43|2
1645537340000|2022-02-22 13:42:20|873.9|863.1|873.9|863.1|873.9|863.1|873.9|863.1|1
1645537360000|2022-02-22 13:42:40|873.79|862.99|873.28|862.48|873.79|862.99|873.28|862.48|3
1645537380000|2022-02-22 13:43:00|873.15|862.35|873.15|862.35|873.15|862.35|873.15|862.35|1
1645537390000|2022-02-22 13:43:10|873.2|862.4|873.73|862.93|873.73|862.93|873.2|862.4|3
1645537400000|2022-02-22 13:43:20|873.9|863.1|873.9|863.1|873.9|863.1|873.9|863.1|1
1645537410000|2022-02-22 13:43:30|874.02|863.22|873.9|863.1|874.02|863.22|873.9|863.1|2
1645537450000|2022-02-22 13:44:10|874.04|863.24|874.04|863.24|874.04|863.24|874.04|863.24|1
1645537460000|2022-02-22 13:44:20|874.26|863.46|874.26|863.46|874.26|863.46|874.26|863.46|1
1645537470000|2022-02-22 13:44:30|874.15|863.35|874.4|863.6|874.4|863.6|874.15|863.35|3
1645537480000|2022-02-22 13:44:40|874.25|863.45|874.4|863.6|874.4|863.6|874.25|863.45|2
1645537490000|2022-02-22 13:44:50|874.28|863.48|874.28|863.48|874.28|863.48|874.28|863.48|1
1645537500000|2022-02-22 13:45:00|874.29|863.49|874.9|864.1|874.9|864.1|874.29|863.49|4
1645537520000|2022-02-22 13:45:20|874.8|864|874.9|864.1|874.9|864.1|874.74|863.94|3
1645537580000|2022-02-22 13:46:20|875.4|864.6|875.4|864.6|875.4|864.6|875.4|864.6|1
1645537590000|2022-02-22 13:46:30|875.77|864.97|876.26|865.46|876.26|865.46|875.77|864.97|6
1645537600000|2022-02-22 13:46:40|876.4|865.6|876.45|865.65|876.45|865.65|876.4|865.6|2
1645537620000|2022-02-22 13:47:00|876.15|865.35|876.2|865.4|876.2|865.4|876.15|865.35|2
1645537650000|2022-02-22 13:47:30|875.95|865.15|875.9|865.1|875.95|865.15|875.9|865.1|2
1645537670000|2022-02-22 13:47:50|875.4|864.6|875.59|864.79|875.9|865.1|875.4|864.6|4
1645537680000|2022-02-22 13:48:00|875.19|864.39|875.15|864.35|875.59|864.79|875.15|864.35|4
1645537700000|2022-02-22 13:48:20|875|864.2|874.9|864.1|875|864.2|874.9|864.1|3
1645537710000|2022-02-22 13:48:30|874.78|863.98|874.9|864.1|874.9|864.1|874.78|863.98|2
1645537740000|2022-02-22 13:49:00|874.72|863.92|874.9|864.1|874.9|864.1|874.72|863.92|2
1645537760000|2022-02-22 13:49:20|874.52|863.72|874.52|863.72|874.52|863.72|874.52|863.72|1
1645537770000|2022-02-22 13:49:30|874.65|863.85|874.9|864.1|874.9|864.1|874.65|863.85|3
1645537800000|2022-02-22 13:50:00|874.55|863.75|874.55|863.75|874.55|863.75|874.55|863.75|1
1645537810000|2022-02-22 13:50:10|874.3|863.5|873.9|863.1|874.3|863.5|873.9|863.1|2
1645537820000|2022-02-22 13:50:20|873.93|863.13|873.93|863.13|873.93|863.13|873.93|863.13|1
1645537830000|2022-02-22 13:50:30|873.92|863.12|873.48|862.68|873.92|863.12|873.48|862.68|3
1645537840000|2022-02-22 13:50:40|873.1|862.3|873.1|862.3|873.1|862.3|873.1|862.3|1
1645537850000|2022-02-22 13:50:50|873.2|862.4|873.9|863.1|873.9|863.1|873.2|862.4|3
1645537860000|2022-02-22 13:51:00|873.91|863.11|873.91|863.11|873.91|863.11|873.91|863.11|1
1645537870000|2022-02-22 13:51:10|873.9|863.1|873.9|863.1|873.9|863.1|873.9|863.1|1
1645537880000|2022-02-22 13:51:20|873.91|863.11|873.91|863.11|873.91|863.11|873.91|863.11|1
1645537890000|2022-02-22 13:51:30|873.9|863.1|874.61|863.81|874.61|863.81|873.9|863.1|9
1645537900000|2022-02-22 13:51:40|874.77|863.97|875.7|864.9|875.7|864.9|874.77|863.97|5
1645537910000|2022-02-22 13:51:50|875.9|865.1|875.9|865.1|875.9|865.1|875.9|865.1|1
1645537930000|2022-02-22 13:52:10|876.04|865.24|876.15|865.35|876.25|865.45|875.9|865.1|4
1645537940000|2022-02-22 13:52:20|876.4|865.6|876.83|866.03|876.83|866.03|876.4|865.6|4
1645537950000|2022-02-22 13:52:30|876.4|865.6|875.9|865.1|876.4|865.6|875.9|865.1|3
1645537970000|2022-02-22 13:52:50|875.4|864.6|875.4|864.6|875.4|864.6|875.4|864.6|1
1645537980000|2022-02-22 13:53:00|875.1|864.3|875.1|864.3|875.1|864.3|875.1|864.3|1
1645538000000|2022-02-22 13:53:20|875.4|864.6|875.9|865.1|875.98|865.18|875.25|864.45|5
1645538010000|2022-02-22 13:53:30|876|865.2|876|865.2|876|865.2|876|865.2|1
1645538020000|2022-02-22 13:53:40|875.9|865.1|875.9|865.1|875.9|865.1|875.75|864.95|6
1645538030000|2022-02-22 13:53:50|875.95|865.15|875.95|865.15|875.95|865.15|875.95|865.15|1
1645538040000|2022-02-22 13:54:00|875.9|865.1|875.9|865.1|875.9|865.1|875.45|864.65|4
1645538050000|2022-02-22 13:54:10|875.73|864.93|875.74|864.94|875.9|865.1|875.73|864.93|3
1645538060000|2022-02-22 13:54:20|875.9|865.1|875.9|865.1|875.9|865.1|875.9|865.1|1
1645538070000|2022-02-22 13:54:30|876.03|865.23|876.04|865.24|876.17|865.37|876.03|865.23|3
1645538080000|2022-02-22 13:54:40|876.08|865.28|876.04|865.24|876.08|865.28|876.04|865.24|2
1645538090000|2022-02-22 13:54:50|876.2|865.4|876.78|865.98|876.78|865.98|876.2|865.4|2
1645538100000|2022-02-22 13:55:00|876.47|865.67|876.09|865.29|876.47|865.67|876.09|865.29|4
1645538110000|2022-02-22 13:55:10|876.13|865.33|876.15|865.35|876.15|865.35|876.13|865.33|2
1645538120000|2022-02-22 13:55:20|876.1|865.3|876.04|865.24|876.1|865.3|876.04|865.24|2
1645538130000|2022-02-22 13:55:30|876|865.2|875.9|865.1|876|865.2|875.9|865.1|2
1645538150000|2022-02-22 13:55:50|876.02|865.22|876.04|865.24|876.34|865.54|876.02|865.22|4
1645538160000|2022-02-22 13:56:00|876.2|865.4|876.13|865.33|876.2|865.4|876.13|865.33|2
1645538170000|2022-02-22 13:56:10|876.83|866.03|876.87|866.07|876.87|866.07|876.83|866.03|2
1645538180000|2022-02-22 13:56:20|876.93|866.13|877.51|866.71|877.51|866.71|876.86|866.06|4
1645538190000|2022-02-22 13:56:30|877.62|866.82|877.9|867.1|878.05|867.25|877.62|866.82|7
1645538200000|2022-02-22 13:56:40|877.75|866.95|878.04|867.24|878.04|867.24|877.75|866.95|3
1645538210000|2022-02-22 13:56:50|878.05|867.25|878.9|868.1|879.03|868.23|878.05|867.25|5
1645538220000|2022-02-22 13:57:00|879.22|868.42|880.21|869.41|880.43|869.63|879.03|868.23|9
1645538230000|2022-02-22 13:57:10|880.19|869.39|880.9|870.1|880.9|870.1|880.19|869.39|7
1645538240000|2022-02-22 13:57:20|881.04|870.24|882.13|871.33|882.13|871.33|881.04|870.24|9
1645538250000|2022-02-22 13:57:30|882.02|871.22|881.87|871.07|882.03|871.23|881.87|871.07|7
1645538260000|2022-02-22 13:57:40|881.89|871.09|881.9|871.1|882.15|871.35|881.87|871.07|4
1645538270000|2022-02-22 13:57:50|882.4|871.6|883.06|872.26|883.51|872.71|882.4|871.6|7
1645538280000|2022-02-22 13:58:00|883.15|872.35|884.4|873.6|884.4|873.6|883.15|872.35|9
1645538290000|2022-02-22 13:58:10|884.28|873.48|883.95|873.15|884.28|873.48|883.9|873.1|3
1645538300000|2022-02-22 13:58:20|884.4|873.6|884.4|873.6|884.4|873.6|884.4|873.6|1
1645538310000|2022-02-22 13:58:30|883.9|873.1|883.9|873.1|883.9|873.1|883.9|873.1|1
1645538320000|2022-02-22 13:58:40|884.35|873.55|883.95|873.15|884.35|873.55|883.95|873.15|2
1645538330000|2022-02-22 13:58:50|884.45|873.65|885.5|874.7|885.5|874.7|884.45|873.65|7
1645538340000|2022-02-22 13:59:00|885.28|874.48|885.55|874.75|885.85|875.05|884.9|874.1|9
1645538350000|2022-02-22 13:59:10|885.05|874.25|885.4|874.6|885.4|874.6|885.05|874.25|2
1645538360000|2022-02-22 13:59:20|884.9|874.1|883.4|872.6|884.9|874.1|883.4|872.6|7
1645538370000|2022-02-22 13:59:30|882.9|872.1|882.74|871.94|882.9|872.1|882.74|871.94|2
1645538380000|2022-02-22 13:59:40|882.9|872.1|882.9|872.1|882.9|872.1|882.9|872.1|1
1645538390000|2022-02-22 13:59:50|882.7|871.9|882.7|871.9|882.7|871.9|882.7|871.9|1
1645538400000|2022-02-22 14:00:00|882.65|871.85|882.9|872.1|882.9|872.1|882.65|871.85|2
1645538410000|2022-02-22 14:00:10|882.8|872|882.8|872|882.8|872|882.67|871.87|3
1645538420000|2022-02-22 14:00:20|882.7|871.9|882.5|871.7|882.7|871.9|882.5|871.7|4
1645538430000|2022-02-22 14:00:30|882.1|871.3|882.57|871.77|882.57|871.77|882.1|871.3|7
1645538440000|2022-02-22 14:00:40|882.7|871.9|882.7|871.9|882.7|871.9|882.7|871.9|1
1645538450000|2022-02-22 14:00:50|882.4|871.6|881.9|871.1|882.4|871.6|881.9|871.1|6
1645538460000|2022-02-22 14:01:00|882.38|871.58|882.38|871.58|882.38|871.58|882.38|871.58|1
1645538470000|2022-02-22 14:01:10|882|871.2|882|871.2|882|871.2|882|871.2|1
1645538480000|2022-02-22 14:01:20|882.15|871.35|882.15|871.35|882.15|871.35|882.15|871.35|1
1645538490000|2022-02-22 14:01:30|881.9|871.1|881.82|871.02|881.9|871.1|881.64|870.84|6
1645538520000|2022-02-22 14:02:00|881.9|871.1|881.82|871.02|882.06|871.26|881.82|871.02|4
1645538530000|2022-02-22 14:02:10|881.93|871.13|881.9|871.1|882.05|871.25|881.9|871.1|6
1645538540000|2022-02-22 14:02:20|881.95|871.15|881.9|871.1|882.1|871.3|881.9|871.1|4
1645538550000|2022-02-22 14:02:30|881.82|871.02|882.14|871.34|882.26|871.46|881.82|871.02|7
1645538560000|2022-02-22 14:02:40|882.26|871.46|883.75|872.95|883.75|872.95|882.26|871.46|5
1645538570000|2022-02-22 14:02:50|883.9|873.1|883.7|872.9|883.9|873.1|883.7|872.9|4
1645538580000|2022-02-22 14:03:00|883.9|873.1|883.9|873.1|883.95|873.15|883.9|873.1|3
1645538600000|2022-02-22 14:03:20|883.85|873.05|883.4|872.6|883.85|873.05|883.4|872.6|4
1645538610000|2022-02-22 14:03:30|882.8|872|881.8|871|882.8|872|881.8|871|5
1645538620000|2022-02-22 14:03:40|881.9|871.1|881.9|871.1|881.9|871.1|881.9|871.1|1
1645538640000|2022-02-22 14:04:00|881.95|871.15|882.4|871.6|882.4|871.6|881.9|871.1|4
1645538650000|2022-02-22 14:04:10|882.55|871.75|882.9|872.1|882.9|872.1|882.55|871.75|3
1645538680000|2022-02-22 14:04:40|882.85|872.05|882.85|872.05|882.85|872.05|882.85|872.05|1
1645538690000|2022-02-22 14:04:50|882.9|872.1|882.9|872.1|882.9|872.1|882.9|872.1|1
1645538700000|2022-02-22 14:05:00|882.49|871.69|882.49|871.69|882.49|871.69|882.49|871.69|1
1645538710000|2022-02-22 14:05:10|881.9|871.1|881.9|871.1|881.9|871.1|881.9|871.1|1
1645538720000|2022-02-22 14:05:20|881.63|870.83|880.7|869.9|881.63|870.83|880.7|869.9|6
1645538730000|2022-02-22 14:05:30|880.53|869.73|881.09|870.29|881.12|870.32|880.53|869.73|7
1645538740000|2022-02-22 14:05:40|881.72|870.92|882.03|871.23|882.03|871.23|881.72|870.92|4
1645538750000|2022-02-22 14:05:50|881.9|871.1|882.36|871.56|882.4|871.6|881.9|871.1|3
1645538760000|2022-02-22 14:06:00|882.28|871.48|882.82|872.02|882.97|872.17|882.28|871.48|5
1645538770000|2022-02-22 14:06:10|882.9|872.1|883.9|873.1|883.9|873.1|882.89|872.09|8
1645538780000|2022-02-22 14:06:20|883.75|872.95|883.61|872.81|883.75|872.95|883.61|872.81|2
1645538790000|2022-02-22 14:06:30|883.56|872.76|883.65|872.85|883.65|872.85|883.56|872.76|2
1645538800000|2022-02-22 14:06:40|883.66|872.86|883.66|872.86|883.66|872.86|883.66|872.86|1
1645538810000|2022-02-22 14:06:50|883.75|872.95|883.75|872.95|883.75|872.95|883.75|872.95|1
1645538820000|2022-02-22 14:07:00|883.4|872.6|883.57|872.77|883.57|872.77|883.4|872.6|2
1645538830000|2022-02-22 14:07:10|883.71|872.91|883.71|872.91|883.71|872.91|883.71|872.91|1
1645538840000|2022-02-22 14:07:20|883.8|873|883.9|873.1|884.11|873.31|883.8|873|3
1645538850000|2022-02-22 14:07:30|884.28|873.48|884.15|873.35|884.28|873.48|884.15|873.35|2
1645538860000|2022-02-22 14:07:40|884.68|873.88|884.53|873.73|884.68|873.88|884.53|873.73|2
1645538870000|2022-02-22 14:07:50|884.55|873.75|884.51|873.71|884.83|874.03|883.95|873.15|8
1645538880000|2022-02-22 14:08:00|884.4|873.6|884.51|873.71|884.59|873.79|884.4|873.6|4
1645538890000|2022-02-22 14:08:10|884.66|873.86|883.74|872.94|884.66|873.86|883.74|872.94|7
1645538900000|2022-02-22 14:08:20|883.3|872.5|883.65|872.85|883.65|872.85|883.28|872.48|4
1645538910000|2022-02-22 14:08:30|883.55|872.75|883.55|872.75|883.55|872.75|883.55|872.75|1
1645538920000|2022-02-22 14:08:40|883.7|872.9|883.4|872.6|883.7|872.9|883.4|872.6|3
1645538930000|2022-02-22 14:08:50|883.6|872.8|883.75|872.95|883.85|873.05|883.19|872.39|9
1645538940000|2022-02-22 14:09:00|883.53|872.73|883.85|873.05|883.85|873.05|883.53|872.73|2
1645538950000|2022-02-22 14:09:10|883.53|872.73|882.9|872.1|883.53|872.73|882.9|872.1|8
1645538980000|2022-02-22 14:09:40|882.73|871.93|882.73|871.93|882.73|871.93|882.73|871.93|1
1645538990000|2022-02-22 14:09:50|882.9|872.1|882.4|871.6|882.9|872.1|882.4|871.6|2
1645539020000|2022-02-22 14:10:20|881.9|871.1|881.91|871.11|881.91|871.11|881.9|871.1|2
1645539030000|2022-02-22 14:10:30|881.9|871.1|881.9|871.1|881.9|871.1|881.9|871.1|1
1645539050000|2022-02-22 14:10:50|882.03|871.23|882.86|872.06|882.86|872.06|882.03|871.23|5
1645539060000|2022-02-22 14:11:00|882.66|871.86|882.67|871.87|882.8|872|882.66|871.86|5
1645539070000|2022-02-22 14:11:10|882.5|871.7|881.94|871.14|882.5|871.7|881.94|871.14|4
1645539080000|2022-02-22 14:11:20|881.91|871.11|881.63|870.83|881.91|871.11|881.63|870.83|5
1645539090000|2022-02-22 14:11:30|881.52|870.72|881.52|870.72|881.52|870.72|881.52|870.72|1
1645539100000|2022-02-22 14:11:40|881.57|870.77|881.34|870.54|881.57|870.77|881.34|870.54|2
1645539110000|2022-02-22 14:11:50|881.5|870.7|881.5|870.7|881.5|870.7|881.5|870.7|1
1645539120000|2022-02-22 14:12:00|881.57|870.77|881.63|870.83|881.65|870.85|881.57|870.77|4
1645539130000|2022-02-22 14:12:10|881.49|870.69|881.34|870.54|881.49|870.69|881.34|870.54|2
1645539140000|2022-02-22 14:12:20|881.36|870.56|881.33|870.53|881.55|870.75|881.33|870.53|4
1645539150000|2022-02-22 14:12:30|881.37|870.57|881.37|870.57|881.37|870.57|881.37|870.57|1
1645539160000|2022-02-22 14:12:40|881.24|870.44|881.24|870.44|881.24|870.44|881.24|870.44|1
1645539170000|2022-02-22 14:12:50|880.95|870.15|880.74|869.94|880.95|870.15|880.57|869.77|7
1645539180000|2022-02-22 14:13:00|880.8|870|880.8|870|880.8|870|880.8|870|1
1645539190000|2022-02-22 14:13:10|880.85|870.05|880.8|870|880.85|870.05|880.8|870|2
1645539200000|2022-02-22 14:13:20|880.52|869.72|881.89|871.09|881.89|871.09|880.16|869.36|10
1645539210000|2022-02-22 14:13:30|881.76|870.96|882.04|871.24|882.65|871.85|881.76|870.96|8
1645539220000|2022-02-22 14:13:40|882.05|871.25|882.29|871.49|882.29|871.49|882.05|871.25|2
1645539230000|2022-02-22 14:13:50|882.35|871.55|882.7|871.9|882.7|871.9|882.29|871.49|5
1645539240000|2022-02-22 14:14:00|882.76|871.96|882.76|871.96|882.79|871.99|882.68|871.88|4
1645539250000|2022-02-22 14:14:10|882.55|871.75|879.4|868.6|882.55|871.75|879.29|868.49|11
1645539260000|2022-02-22 14:14:20|879.34|868.54|878.21|867.41|879.4|868.6|877.9|867.1|11
1645539270000|2022-02-22 14:14:30|878.15|867.35|877.95|867.15|878.15|867.35|877.9|867.1|3
1645539280000|2022-02-22 14:14:40|877.9|867.1|877.59|866.79|877.93|867.13|877.59|866.79|7
1645539290000|2022-02-22 14:14:50|877.3|866.5|877.9|867.1|877.97|867.17|877.3|866.5|4
1645539300000|2022-02-22 14:15:00|877.83|867.03|878.75|867.95|878.75|867.95|877.83|867.03|5
1645539310000|2022-02-22 14:15:10|878.4|867.6|877.56|866.76|878.4|867.6|877.56|866.76|3
1645539320000|2022-02-22 14:15:20|876.85|866.05|876.83|866.03|876.85|866.05|876.81|866.01|4
1645539330000|2022-02-22 14:15:30|876.55|865.75|876.05|865.25|876.55|865.75|876.05|865.25|7
1645539340000|2022-02-22 14:15:40|875.9|865.1|876.83|866.03|876.89|866.09|875.9|865.1|6
1645539350000|2022-02-22 14:15:50|877|866.2|876.7|865.9|877.51|866.71|876.7|865.9|12
1645539360000|2022-02-22 14:16:00|876.83|866.03|876.9|866.1|877.19|866.39|876.64|865.84|7
1645539370000|2022-02-22 14:16:10|877.3|866.5|877.45|866.65|877.45|866.65|877.3|866.5|2
1645539380000|2022-02-22 14:16:20|877.5|866.7|877.44|866.64|877.6|866.8|877.44|866.64|4
1645539390000|2022-02-22 14:16:30|877.04|866.24|876.85|866.05|877.44|866.64|876.85|866.05|6
1645539400000|2022-02-22 14:16:40|876.47|865.67|876.9|866.1|876.9|866.1|876.47|865.67|6
1645539410000|2022-02-22 14:16:50|876.94|866.14|877.58|866.78|877.7|866.9|876.94|866.14|3
1645539420000|2022-02-22 14:17:00|877.39|866.59|878.24|867.44|878.24|867.44|877.39|866.59|12
1645539430000|2022-02-22 14:17:10|878.29|867.49|878.9|868.1|879.01|868.21|878.29|867.49|11
1645539440000|2022-02-22 14:17:20|878.96|868.16|879.68|868.88|879.68|868.88|878.96|868.16|7
1645539450000|2022-02-22 14:17:30|880.1|869.3|880.54|869.74|880.54|869.74|880.1|869.3|9
1645539460000|2022-02-22 14:17:40|880.14|869.34|880.4|869.6|880.4|869.6|879.95|869.15|4
1645539470000|2022-02-22 14:17:50|880.3|869.5|880.5|869.7|880.5|869.7|880.3|869.5|2
1645539480000|2022-02-22 14:18:00|880.6|869.8|881.27|870.47|881.27|870.47|880.6|869.8|8
1645539490000|2022-02-22 14:18:10|881.3|870.5|881.9|871.1|881.9|871.1|881.3|870.5|7
1645539500000|2022-02-22 14:18:20|882|871.2|882.03|871.23|882.03|871.23|881.95|871.15|3
1645539510000|2022-02-22 14:18:30|881.9|871.1|881.05|870.25|881.9|871.1|881.05|870.25|6
1645539520000|2022-02-22 14:18:40|880.9|870.1|880.67|869.87|880.9|870.1|880.67|869.87|3
1645539530000|2022-02-22 14:18:50|880.4|869.6|879.9|869.1|880.4|869.6|879.9|869.1|2
1645539540000|2022-02-22 14:19:00|880.43|869.63|880.3|869.5|880.43|869.63|880.3|869.5|2
1645539550000|2022-02-22 14:19:10|879.93|869.13|880.78|869.98|880.78|869.98|879.93|869.13|6
1645539560000|2022-02-22 14:19:20|880.81|870.01|881.35|870.55|881.6|870.8|880.81|870.01|7
1645539570000|2022-02-22 14:19:30|881.1|870.3|880.9|870.1|881.1|870.3|880.9|870.1|2
1645539580000|2022-02-22 14:19:40|880.69|869.89|880.69|869.89|880.69|869.89|880.69|869.89|1
1645539600000|2022-02-22 14:20:00|880.4|869.6|880|869.2|880.4|869.6|880|869.2|2
1645539620000|2022-02-22 14:20:20|879.75|868.95|879.87|869.07|879.9|869.1|879.65|868.85|4
1645539630000|2022-02-22 14:20:30|879.9|869.1|880|869.2|880|869.2|879.88|869.08|3
1645539640000|2022-02-22 14:20:40|879.9|869.1|879.9|869.1|879.9|869.1|879.9|869.1|1
1645539660000|2022-02-22 14:21:00|879.8|869|879.63|868.83|879.8|869|879.6|868.8|4
1645539670000|2022-02-22 14:21:10|879.6|868.8|879.63|868.83|879.63|868.83|879.6|868.8|2
1645539680000|2022-02-22 14:21:20|879.53|868.73|879.38|868.58|879.53|868.73|879.37|868.57|4
1645539690000|2022-02-22 14:21:30|879.3|868.5|879.3|868.5|879.3|868.5|879.3|868.5|1
1645539700000|2022-02-22 14:21:40|879.7|868.9|879.5|868.7|879.7|868.9|879.5|868.7|2
1645539710000|2022-02-22 14:21:50|879.49|868.69|879.5|868.7|879.5|868.7|879.49|868.69|2
1645539720000|2022-02-22 14:22:00|879.25|868.45|879.25|868.45|879.25|868.45|879.25|868.45|1
1645539730000|2022-02-22 14:22:10|878.95|868.15|878.9|868.1|878.95|868.15|878.9|868.1|2
1645539740000|2022-02-22 14:22:20|879.15|868.35|879.12|868.32|879.4|868.6|879.12|868.32|3
1645539750000|2022-02-22 14:22:30|878.9|868.1|878.9|868.1|878.9|868.1|878.9|868.1|1
1645539760000|2022-02-22 14:22:40|878.8|868|878.64|867.84|878.8|868|878.64|867.84|3
1645539770000|2022-02-22 14:22:50|878.4|867.6|877.9|867.1|878.4|867.6|877.9|867.1|2
1645539780000|2022-02-22 14:23:00|877.69|866.89|876.9|866.1|877.69|866.89|876.9|866.1|3
1645539790000|2022-02-22 14:23:10|876.83|866.03|876.83|866.03|876.83|866.03|876.83|866.03|1
1645539820000|2022-02-22 14:23:40|876.9|866.1|877.6|866.8|877.6|866.8|876.89|866.09|5
1645539830000|2022-02-22 14:23:50|877.59|866.79|877.52|866.72|877.64|866.84|877.52|866.72|4
1645539840000|2022-02-22 14:24:00|877.61|866.81|877.52|866.72|877.61|866.81|877.51|866.71|3
1645539850000|2022-02-22 14:24:10|877.62|866.82|877.85|867.05|877.85|867.05|877.62|866.82|3
1645539860000|2022-02-22 14:24:20|877.98|867.18|878.81|868.01|878.81|868.01|877.9|867.1|9
1645539870000|2022-02-22 14:24:30|878.9|868.1|878.9|868.1|878.9|868.1|878.9|868.1|1
1645539890000|2022-02-22 14:24:50|878.84|868.04|878.84|868.04|878.84|868.04|878.84|868.04|1
1645539900000|2022-02-22 14:25:00|878.65|867.85|877.78|866.98|878.65|867.85|877.78|866.98|6
1645539910000|2022-02-22 14:25:10|877.85|867.05|877.89|867.09|877.89|867.09|877.85|867.05|3
1645539920000|2022-02-22 14:25:20|877.9|867.1|877.9|867.1|877.9|867.1|877.9|867.1|1
1645539940000|2022-02-22 14:25:40|878.1|867.3|878.1|867.3|878.1|867.3|878.1|867.3|1
1645539950000|2022-02-22 14:25:50|878|867.2|878.9|868.1|878.9|868.1|878|867.2|7
1645539960000|2022-02-22 14:26:00|879.05|868.25|880.51|869.71|880.51|869.71|879.05|868.25|11
1645539970000|2022-02-22 14:26:10|880.6|869.8|880.52|869.72|880.65|869.85|880.15|869.35|9
1645539980000|2022-02-22 14:26:20|880.31|869.51|880.02|869.22|880.31|869.51|880.02|869.22|2
1645539990000|2022-02-22 14:26:30|879.64|868.84|879.64|868.84|879.64|868.84|879.64|868.84|1
1645540010000|2022-02-22 14:26:50|879.25|868.45|879.3|868.5|879.39|868.59|879.24|868.44|4
1645540020000|2022-02-22 14:27:00|879.24|868.44|878.9|868.1|879.27|868.47|878.9|868.1|4
1645540030000|2022-02-22 14:27:10|878.86|868.06|878.9|868.1|878.9|868.1|878.64|867.84|7
1645540040000|2022-02-22 14:27:20|878.87|868.07|879.25|868.45|879.48|868.68|878.87|868.07|5
1645540050000|2022-02-22 14:27:30|879.5|868.7|879.26|868.46|879.51|868.71|879.26|868.46|4
1645540070000|2022-02-22 14:27:50|879.48|868.68|879.28|868.48|879.48|868.68|879.28|868.48|4
1645540080000|2022-02-22 14:28:00|879.7|868.9|879.7|868.9|879.7|868.9|879.7|868.9|1
1645540090000|2022-02-22 14:28:10|879.53|868.73|878.85|868.05|879.53|868.73|878.85|868.05|4
1645540100000|2022-02-22 14:28:20|878.6|867.8|878.83|868.03|878.83|868.03|878.6|867.8|4
1645540110000|2022-02-22 14:28:30|878.87|868.07|878.9|868.1|878.9|868.1|878.87|868.07|2
1645540120000|2022-02-22 14:28:40|879|868.2|879|868.2|879|868.2|879|868.2|1
1645540130000|2022-02-22 14:28:50|879.04|868.24|879.04|868.24|879.04|868.24|879.04|868.24|1
1645540140000|2022-02-22 14:29:00|879.7|868.9|879.7|868.9|879.7|868.9|879.7|868.9|1
1645540150000|2022-02-22 14:29:10|879.2|868.4|878.9|868.1|879.2|868.4|878.9|868.1|3
1645540160000|2022-02-22 14:29:20|878.85|868.05|878.83|868.03|878.85|868.05|878.64|867.84|9
1645540170000|2022-02-22 14:29:30|878.73|867.93|878.65|867.85|878.83|868.03|878.65|867.85|5
1645540180000|2022-02-22 14:29:40|878.68|867.88|878.57|867.77|878.83|868.03|878.57|867.77|5
1645540190000|2022-02-22 14:29:50|878.7|867.9|878.57|867.77|878.7|867.9|878.57|867.77|2
1645540200000|2022-02-22 14:30:00|878.56|867.76|878.78|867.98|878.85|868.05|878.56|867.76|6
1645540210000|2022-02-22 14:30:10|878.85|868.05|879.01|868.21|879.23|868.43|878.85|868.05|8
1645540220000|2022-02-22 14:30:20|879|868.2|878.4|867.6|879|868.2|878.4|867.6|4
1645540230000|2022-02-22 14:30:30|878.31|867.51|878.8|868|878.86|868.06|878.31|867.51|7
1645540240000|2022-02-22 14:30:40|878.55|867.75|878.8|868|878.8|868|878.55|867.75|4
1645540250000|2022-02-22 14:30:50|878.57|867.77|878.9|868.1|879.31|868.51|878.57|867.77|6
1645540260000|2022-02-22 14:31:00|879.2|868.4|878.9|868.1|879.2|868.4|878.9|868.1|2
1645540270000|2022-02-22 14:31:10|879.12|868.32|880.04|869.24|880.04|869.24|879.12|868.32|7
1645540280000|2022-02-22 14:31:20|880.31|869.51|880.84|870.04|880.9|870.1|880.13|869.33|11
1645540290000|2022-02-22 14:31:30|880.55|869.75|880.5|869.7|880.55|869.75|880.47|869.67|3
1645540300000|2022-02-22 14:31:40|880.52|869.72|880.87|870.07|880.87|870.07|880.52|869.72|9
1645540310000|2022-02-22 14:31:50|881.15|870.35|881.04|870.24|881.18|870.38|881.01|870.21|6
1645540320000|2022-02-22 14:32:00|881.03|870.23|881.03|870.23|881.04|870.24|880.9|870.1|8
1645540330000|2022-02-22 14:32:10|881.04|870.24|880.3|869.5|881.04|870.24|880.3|869.5|6
1645540340000|2022-02-22 14:32:20|880.03|869.23|879.81|869.01|880.15|869.35|879.81|869.01|8
1645540350000|2022-02-22 14:32:30|878.88|868.08|877.9|867.1|878.88|868.08|877.9|867.1|8
1645540360000|2022-02-22 14:32:40|877.4|866.6|877.4|866.6|877.4|866.6|877.4|866.6|1
1645540370000|2022-02-22 14:32:50|876.9|866.1|876.83|866.03|876.9|866.1|876.83|866.03|2
1645540380000|2022-02-22 14:33:00|876.1|865.3|876.58|865.78|876.58|865.78|876.1|865.3|3
1645540390000|2022-02-22 14:33:10|876.33|865.53|874.59|863.79|876.33|865.53|874.59|863.79|6
1645540400000|2022-02-22 14:33:20|874.4|863.6|874.72|863.92|874.9|864.1|873.9|863.1|9
1645540410000|2022-02-22 14:33:30|874.9|864.1|874.9|864.1|875.22|864.42|874.9|864.1|13
1645540420000|2022-02-22 14:33:40|874.86|864.06|874.65|863.85|874.86|864.06|874.65|863.85|3
1645540430000|2022-02-22 14:33:50|874.78|863.98|874.33|863.53|874.78|863.98|874.16|863.36|6
1645540440000|2022-02-22 14:34:00|874.84|864.04|875.6|864.8|875.6|864.8|874.84|864.04|15
1645540450000|2022-02-22 14:34:10|875.61|864.81|875.74|864.94|875.74|864.94|875.61|864.81|2
1645540470000|2022-02-22 14:34:30|875.89|865.09|875.89|865.09|875.89|865.09|875.74|864.94|3
1645540480000|2022-02-22 14:34:40|875.9|865.1|875.1|864.3|875.9|865.1|875.1|864.3|8
1645540490000|2022-02-22 14:34:50|875|864.2|875.44|864.64|875.44|864.64|875|864.2|8
1645540500000|2022-02-22 14:35:00|875.57|864.77|876.9|866.1|877.09|866.29|875.57|864.77|11
1645540510000|2022-02-22 14:35:10|876.49|865.69|876.66|865.86|876.66|865.86|876.4|865.6|10
1645540530000|2022-02-22 14:35:30|876.16|865.36|875.9|865.1|876.16|865.36|875.9|865.1|2
1645540540000|2022-02-22 14:35:40|875.8|865|875.82|865.02|875.9|865.1|875.8|865|4
1645540550000|2022-02-22 14:35:50|875.8|865|876.16|865.36|876.16|865.36|875.65|864.85|6
1645540560000|2022-02-22 14:36:00|876.51|865.71|877.1|866.3|877.1|866.3|876.51|865.71|7
1645540570000|2022-02-22 14:36:10|877.11|866.31|877.91|867.11|877.91|867.11|877.11|866.31|10
1645540580000|2022-02-22 14:36:20|878.1|867.3|879.63|868.83|879.68|868.88|878.1|867.3|21
1645540590000|2022-02-22 14:36:30|879.8|869|880.29|869.49|880.29|869.49|879.4|868.6|10
1645540600000|2022-02-22 14:36:40|880.15|869.35|880.01|869.21|880.15|869.35|879.9|869.1|6
1645540610000|2022-02-22 14:36:50|879.9|869.1|879.9|869.1|879.9|869.1|879.9|869.1|1
1645540620000|2022-02-22 14:37:00|880.08|869.28|881.97|871.17|881.97|871.17|880|869.2|10
1645540630000|2022-02-22 14:37:10|881.94|871.14|882.79|871.99|882.79|871.99|881.94|871.14|10
1645540640000|2022-02-22 14:37:20|883.03|872.23|885.95|875.15|886.01|875.21|882.9|872.1|18
1645540650000|2022-02-22 14:37:30|885.89|875.09|885.1|874.3|885.9|875.1|885.1|874.3|5
1645540660000|2022-02-22 14:37:40|884.9|874.1|883.9|873.1|884.9|874.1|883.86|873.06|4
1645540670000|2022-02-22 14:37:50|883.69|872.89|883.95|873.15|884.17|873.37|883.69|872.89|6
1645540680000|2022-02-22 14:38:00|883.9|873.1|884.9|874.1|885|874.2|883.9|873.1|10
1645540690000|2022-02-22 14:38:10|885|874.2|884.67|873.87|885.18|874.38|884.67|873.87|11
1645540700000|2022-02-22 14:38:20|884.02|873.22|883.4|872.6|884.02|873.22|883.4|872.6|7
1645540710000|2022-02-22 14:38:30|882.9|872.1|883.12|872.32|883.37|872.57|882.69|871.89|8
1645540720000|2022-02-22 14:38:40|882.9|872.1|883.82|873.02|883.9|873.1|882.9|872.1|9
1645540740000|2022-02-22 14:39:00|883.95|873.15|882.9|872.1|883.95|873.15|882.9|872.1|8
1645540750000|2022-02-22 14:39:10|882.81|872.01|880.25|869.45|882.81|872.01|880.25|869.45|8
1645540760000|2022-02-22 14:39:20|880.17|869.37|879.9|869.1|880.27|869.47|878.9|868.1|10
1645540770000|2022-02-22 14:39:30|879.85|869.05|879.6|868.8|879.85|869.05|879.4|868.6|3
1645540780000|2022-02-22 14:39:40|879.5|868.7|879.96|869.16|880.14|869.34|879.3|868.5|10
1645540790000|2022-02-22 14:39:50|879.9|869.1|879.28|868.48|880.06|869.26|879.28|868.48|7
1645540800000|2022-02-22 14:40:00|878.9|868.1|878.9|868.1|879.05|868.25|878.9|868.1|4
1645540810000|2022-02-22 14:40:10|878.93|868.13|878.56|867.76|878.93|868.13|878.56|867.76|5
1645540820000|2022-02-22 14:40:20|878.68|867.88|879.7|868.9|879.7|868.9|878.68|867.88|11
1645540830000|2022-02-22 14:40:30|879.83|869.03|881.82|871.02|881.9|871.1|879.83|869.03|18
1645540840000|2022-02-22 14:40:40|881.84|871.04|881.62|870.82|881.84|871.04|881.4|870.6|3
1645540850000|2022-02-22 14:40:50|881.4|870.6|882.62|871.82|882.76|871.96|881.4|870.6|11
1645540860000|2022-02-22 14:41:00|882.4|871.6|882.02|871.22|882.42|871.62|881.9|871.1|7
1645540870000|2022-02-22 14:41:10|882.01|871.21|881.9|871.1|882.01|871.21|881.9|871.1|2
1645540880000|2022-02-22 14:41:20|881.85|871.05|881.85|871.05|881.85|871.05|881.85|871.05|1
1645540890000|2022-02-22 14:41:30|881.9|871.1|882.9|872.1|883.02|872.22|881.85|871.05|7
1645540900000|2022-02-22 14:41:40|882.93|872.13|882.93|872.13|882.93|872.13|882.93|872.13|1
1645540910000|2022-02-22 14:41:50|883.18|872.38|883.7|872.9|883.74|872.94|883.18|872.38|5
1645540920000|2022-02-22 14:42:00|883.6|872.8|883.52|872.72|883.6|872.8|883.48|872.68|5
1645540930000|2022-02-22 14:42:10|883.46|872.66|883.67|872.87|883.69|872.89|883.46|872.66|3
1645540940000|2022-02-22 14:42:20|883.68|872.88|883.9|873.1|884|873.2|883.68|872.88|4
1645540950000|2022-02-22 14:42:30|884.37|873.57|885.66|874.86|885.74|874.94|884.37|873.57|10
1645540960000|2022-02-22 14:42:40|885.65|874.85|884.92|874.12|885.66|874.86|884.92|874.12|5
1645540970000|2022-02-22 14:42:50|884.9|874.1|884.6|873.8|885.05|874.25|884.54|873.74|10
1645540980000|2022-02-22 14:43:00|884.58|873.78|884.71|873.91|884.87|874.07|884.58|873.78|7
1645540990000|2022-02-22 14:43:10|884.85|874.05|884.9|874.1|884.9|874.1|884.71|873.91|5
1645541000000|2022-02-22 14:43:20|885|874.2|885.4|874.6|885.4|874.6|884.9|874.1|4
1645541010000|2022-02-22 14:43:30|885.63|874.83|885.4|874.6|885.9|875.1|885.4|874.6|8
1645541020000|2022-02-22 14:43:40|884.91|874.11|884.9|874.1|884.91|874.11|884.9|874.1|2
1645541040000|2022-02-22 14:44:00|884.91|874.11|884.41|873.61|884.91|874.11|884.41|873.61|6
1645541050000|2022-02-22 14:44:10|883.9|873.1|883.9|873.1|883.9|873.1|883.38|872.58|9
1645541060000|2022-02-22 14:44:20|883.97|873.17|883.75|872.95|883.98|873.18|883.74|872.94|5
1645541070000|2022-02-22 14:44:30|883.71|872.91|883.92|873.12|883.92|873.12|883.71|872.91|4
1645541080000|2022-02-22 14:44:40|883.9|873.1|883.98|873.18|884.1|873.3|883.9|873.1|3
1645541100000|2022-02-22 14:45:00|884|873.2|885.08|874.28|885.08|874.28|884|873.2|6
1645541110000|2022-02-22 14:45:10|885.6|874.8|889.08|878.28|889.08|878.28|885.6|874.8|13
1645541120000|2022-02-22 14:45:20|889.35|878.55|890.11|879.31|890.98|880.18|889.2|878.4|22
1645541130000|2022-02-22 14:45:30|890.04|879.24|888.9|878.1|890.04|879.24|888.65|877.85|11
1645541140000|2022-02-22 14:45:40|888.71|877.91|888.4|877.6|888.9|878.1|888.4|877.6|10
1645541150000|2022-02-22 14:45:50|887.9|877.1|887.9|877.1|887.9|877.1|887.9|877.1|1
1645541160000|2022-02-22 14:46:00|887.93|877.13|888.97|878.17|889.17|878.37|887.9|877.1|12
1645541170000|2022-02-22 14:46:10|889.27|878.47|888.83|878.03|889.32|878.52|888.83|878.03|4
1645541180000|2022-02-22 14:46:20|888.7|877.9|888.78|877.98|888.78|877.98|888.28|877.48|5
1645541190000|2022-02-22 14:46:30|888.63|877.83|888.85|878.05|888.91|878.11|888.53|877.73|9
1645541200000|2022-02-22 14:46:40|888.8|878|888.97|878.17|888.97|878.17|888.8|878|6
1645541210000|2022-02-22 14:46:50|888.92|878.12|888.9|878.1|888.97|878.17|888.85|878.05|7
1645541220000|2022-02-22 14:47:00|888.8|878|888.9|878.1|888.9|878.1|888.8|878|2
1645541230000|2022-02-22 14:47:10|888.78|877.98|888.64|877.84|888.78|877.98|888.64|877.84|2
1645541240000|2022-02-22 14:47:20|888.78|877.98|887.9|877.1|888.78|877.98|887.9|877.1|3
1645541250000|2022-02-22 14:47:30|887.85|877.05|888.16|877.36|888.16|877.36|887.85|877.05|7
1645541260000|2022-02-22 14:47:40|888.9|878.1|888.9|878.1|888.9|878.1|888.9|878.1|1
1645541270000|2022-02-22 14:47:50|888.6|877.8|888.7|877.9|888.7|877.9|888.6|877.8|2
1645541280000|2022-02-22 14:48:00|888.81|878.01|890.23|879.43|890.23|879.43|888.81|878.01|9
1645541290000|2022-02-22 14:48:10|890.73|879.93|890.37|879.57|890.73|879.93|890.2|879.4|7
1645541300000|2022-02-22 14:48:20|890.23|879.43|889.53|878.73|890.23|879.43|889.53|878.73|4
1645541310000|2022-02-22 14:48:30|889.7|878.9|889.9|879.1|890.02|879.22|889.56|878.76|8
1645541320000|2022-02-22 14:48:40|889.49|878.69|889.65|878.85|889.65|878.85|889.49|878.69|2
1645541330000|2022-02-22 14:48:50|889.47|878.67|888.9|878.1|889.47|878.67|888.9|878.1|3
1645541340000|2022-02-22 14:49:00|888.64|877.84|888.8|878|888.9|878.1|888.64|877.84|3
1645541350000|2022-02-22 14:49:10|888.66|877.86|888.1|877.3|888.66|877.86|888.1|877.3|3
1645541360000|2022-02-22 14:49:20|888|877.2|887.81|877.01|888|877.2|887.65|876.85|8
1645541370000|2022-02-22 14:49:30|887.84|877.04|887.47|876.67|888|877.2|887.27|876.47|11
1645541380000|2022-02-22 14:49:40|887.54|876.74|888.8|878|888.8|878|887.54|876.74|7
1645541390000|2022-02-22 14:49:50|888.85|878.05|888.95|878.15|888.95|878.15|888.85|878.05|4
1645541400000|2022-02-22 14:50:00|888.85|878.05|888.97|878.17|888.97|878.17|888.83|878.03|7
1645541410000|2022-02-22 14:50:10|889.4|878.6|889.65|878.85|890.04|879.24|889.3|878.5|12
1645541420000|2022-02-22 14:50:20|889.4|878.6|888.73|877.93|889.4|878.6|888.73|877.93|3
1645541430000|2022-02-22 14:50:30|888.9|878.1|888.88|878.08|888.9|878.1|888.83|878.03|5
1645541440000|2022-02-22 14:50:40|888.86|878.06|888.62|877.82|888.86|878.06|888.62|877.82|3
1645541450000|2022-02-22 14:50:50|888.68|877.88|888.9|878.1|889.65|878.85|888.62|877.82|8
1645541460000|2022-02-22 14:51:00|888.83|878.03|888.52|877.72|888.83|878.03|888.52|877.72|3
1645541470000|2022-02-22 14:51:10|888.39|877.59|888.23|877.43|888.52|877.72|888.23|877.43|3
1645541490000|2022-02-22 14:51:30|888.37|877.57|888.99|878.19|888.99|878.19|888.37|877.57|5
1645541500000|2022-02-22 14:51:40|889|878.2|889.12|878.32|889.25|878.45|889|878.2|5
1645541510000|2022-02-22 14:51:50|889.25|878.45|890.24|879.44|890.24|879.44|889.25|878.45|10
1645541520000|2022-02-22 14:52:00|890.43|879.63|891.18|880.38|891.18|880.38|890.04|879.24|11
1645541530000|2022-02-22 14:52:10|891.05|880.25|891|880.2|891.05|880.25|890.84|880.04|5
1645541540000|2022-02-22 14:52:20|890.83|880.03|890.97|880.17|890.97|880.17|890.83|880.03|2
1645541550000|2022-02-22 14:52:30|891.05|880.25|891.92|881.12|891.92|881.12|891.05|880.25|9
1645541560000|2022-02-22 14:52:40|891.91|881.11|891.61|880.81|891.91|881.11|891.61|880.81|5
1645541570000|2022-02-22 14:52:50|891.52|880.72|891.52|880.72|891.52|880.72|891.52|880.72|1
1645541580000|2022-02-22 14:53:00|891.6|880.8|892.31|881.51|892.31|881.51|891.6|880.8|4
1645541590000|2022-02-22 14:53:10|892.53|881.73|894.04|883.24|894.04|883.24|892.53|881.73|13
1645541600000|2022-02-22 14:53:20|894.21|883.41|893.9|883.1|894.33|883.53|893.9|883.1|8
1645541610000|2022-02-22 14:53:30|894.34|883.54|894.14|883.34|894.34|883.54|893.9|883.1|4
1645541620000|2022-02-22 14:53:40|894.15|883.35|899.55|888.75|899.55|888.75|894.15|883.35|21
1645541630000|2022-02-22 14:53:50|899.56|888.76|899.4|888.6|899.9|889.1|899.4|888.6|7
1645541640000|2022-02-22 14:54:00|898.9|888.1|899.4|888.6|899.4|888.6|897.63|886.83|7
1645541650000|2022-02-22 14:54:10|899.56|888.76|898.51|887.71|899.66|888.86|898.51|887.71|4
1645541660000|2022-02-22 14:54:20|898.12|887.32|897.59|886.79|898.12|887.32|897.57|886.77|7
1645541670000|2022-02-22 14:54:30|897.09|886.29|897.09|886.29|897.09|886.29|897.09|886.29|1
1645541680000|2022-02-22 14:54:40|897.59|886.79|897.49|886.69|897.59|886.79|897.49|886.69|2
1645541690000|2022-02-22 14:54:50|897.55|886.75|899|888.2|899|888.2|897.55|886.75|11
1645541700000|2022-02-22 14:55:00|899.55|888.75|899.26|888.46|899.64|888.84|899.01|888.21|12
1645541710000|2022-02-22 14:55:10|899.32|888.52|900.56|889.76|900.61|889.81|899.26|888.46|13
1645541720000|2022-02-22 14:55:20|900.32|889.52|900.31|889.51|900.32|889.52|900.19|889.39|4
1645541730000|2022-02-22 14:55:30|900.65|889.85|900.77|889.97|901.5|890.7|900.4|889.6|16
1645541740000|2022-02-22 14:55:40|900.65|889.85|898.7|887.9|900.65|889.85|898.7|887.9|10
1645541750000|2022-02-22 14:55:50|898.4|887.6|898.4|887.6|898.75|887.95|897.49|886.69|11
1645541760000|2022-02-22 14:56:00|898.37|887.57|899.09|888.29|899.09|888.29|897.9|887.1|10
1645541770000|2022-02-22 14:56:10|898.9|888.1|898.9|888.1|898.9|888.1|898.32|887.52|5
1645541780000|2022-02-22 14:56:20|898.81|888.01|898.9|888.1|898.9|888.1|898.81|888.01|4
1645541790000|2022-02-22 14:56:30|898.7|887.9|898.82|888.02|898.9|888.1|898.7|887.9|4
1645541800000|2022-02-22 14:56:40|898.81|888.01|897.61|886.81|898.9|888.1|897.6|886.8|7
1645541810000|2022-02-22 14:56:50|897.57|886.77|897.21|886.41|897.65|886.85|896.9|886.1|10
1645541820000|2022-02-22 14:57:00|897.52|886.72|897.41|886.61|897.6|886.8|897.41|886.61|7
1645541830000|2022-02-22 14:57:10|897.55|886.75|897.9|887.1|897.9|887.1|897.55|886.75|4
1645541840000|2022-02-22 14:57:20|897.81|887.01|898.09|887.29|898.09|887.29|897.52|886.72|5
1645541850000|2022-02-22 14:57:30|898.02|887.22|898.4|887.6|898.55|887.75|898.02|887.22|5
1645541860000|2022-02-22 14:57:40|898.55|887.75|898.9|888.1|898.9|888.1|898.5|887.7|4
1645541870000|2022-02-22 14:57:50|899.12|888.32|899.4|888.6|899.9|889.1|899.12|888.32|5
1645541880000|2022-02-22 14:58:00|899.8|889|898.74|887.94|900.3|889.5|898.74|887.94|7
1645541890000|2022-02-22 14:58:10|898.9|888.1|899.15|888.35|899.15|888.35|898.9|888.1|2
1645541900000|2022-02-22 14:58:20|899.65|888.85|899.1|888.3|899.65|888.85|898.66|887.86|9
1645541910000|2022-02-22 14:58:30|899.67|888.87|899.75|888.95|899.75|888.95|899.67|888.87|2
1645541920000|2022-02-22 14:58:40|899.4|888.6|899.4|888.6|899.4|888.6|899.4|888.6|1
1645541930000|2022-02-22 14:58:50|898.85|888.05|899.5|888.7|899.5|888.7|898.85|888.05|5
1645541940000|2022-02-22 14:59:00|899.3|888.5|898.4|887.6|899.3|888.5|898.4|887.6|5
1645541950000|2022-02-22 14:59:10|897.85|887.05|897.7|886.9|897.85|887.05|897.57|886.77|4
1645541960000|2022-02-22 14:59:20|897.65|886.85|898.21|887.41|898.21|887.41|897.65|886.85|3
1645541970000|2022-02-22 14:59:30|898.15|887.35|898.24|887.44|898.24|887.44|898.15|887.35|2
1645541980000|2022-02-22 14:59:40|898.15|887.35|898.15|887.35|898.6|887.8|898.15|887.35|3
1645541990000|2022-02-22 14:59:50|898.53|887.73|897.78|886.98|898.53|887.73|897.78|886.98|3
1645542000000|2022-02-22 15:00:00|897.9|887.1|897.65|886.85|897.9|887.1|897.65|886.85|2
1645542010000|2022-02-22 15:00:10|897.85|887.05|896.8|886|897.85|887.05|896.8|886|8
1645542020000|2022-02-22 15:00:20|896.74|885.94|896.9|886.1|896.9|886.1|896.52|885.72|6
1645542030000|2022-02-22 15:00:30|896.4|885.6|896.4|885.6|896.72|885.92|896.4|885.6|5
1645542040000|2022-02-22 15:00:40|895.81|885.01|895.9|885.1|895.9|885.1|895.58|884.78|7
1645542050000|2022-02-22 15:00:50|895.75|884.95|895.75|884.95|895.75|884.95|895.75|884.95|1
1645542060000|2022-02-22 15:01:00|895.65|884.85|895.65|884.85|895.65|884.85|894.95|884.15|8
1645542070000|2022-02-22 15:01:10|895.15|884.35|895.6|884.8|895.6|884.8|895.15|884.35|4
1645542080000|2022-02-22 15:01:20|895.42|884.62|895.3|884.5|895.6|884.8|894.99|884.19|6
1645542090000|2022-02-22 15:01:30|895.52|884.72|895.1|884.3|895.52|884.72|895.1|884.3|2
1645542100000|2022-02-22 15:01:40|895.52|884.72|894.62|883.82|895.52|884.72|894.52|883.72|12
1645542110000|2022-02-22 15:01:50|894.52|883.72|894.62|883.82|894.62|883.82|894.52|883.72|2
1645542120000|2022-02-22 15:02:00|894.6|883.8|894.84|884.04|894.88|884.08|894.6|883.8|5
1645542130000|2022-02-22 15:02:10|894.88|884.08|895.87|885.07|895.87|885.07|894.84|884.04|8
1645542140000|2022-02-22 15:02:20|895.9|885.1|895.65|884.85|895.9|885.1|895.65|884.85|2
1645542150000|2022-02-22 15:02:30|895.9|885.1|896.4|885.6|896.4|885.6|895.9|885.1|6
1645542160000|2022-02-22 15:02:40|896.72|885.92|896.9|886.1|897.19|886.39|896.72|885.92|9
1645542170000|2022-02-22 15:02:50|896.5|885.7|896|885.2|896.5|885.7|896|885.2|2
1645542180000|2022-02-22 15:03:00|896.4|885.6|895.65|884.85|896.4|885.6|895.65|884.85|7
1645542190000|2022-02-22 15:03:10|895.68|884.88|895.65|884.85|895.68|884.88|895.29|884.49|7
1645542200000|2022-02-22 15:03:20|895.9|885.1|895.9|885.1|895.9|885.1|895.65|884.85|3
1645542210000|2022-02-22 15:03:30|896.09|885.29|896.9|886.1|897.1|886.3|896.09|885.29|11
1645542220000|2022-02-22 15:03:40|897.19|886.39|896.9|886.1|897.19|886.39|896.9|886.1|2
1645542230000|2022-02-22 15:03:50|896.65|885.85|897.12|886.32|897.3|886.5|896.65|885.85|5
1645542240000|2022-02-22 15:04:00|897.28|886.48|897.55|886.75|897.55|886.75|897.28|886.48|4
1645542250000|2022-02-22 15:04:10|897.34|886.54|897.4|886.6|897.7|886.9|897.34|886.54|4
1645542260000|2022-02-22 15:04:20|896.9|886.1|897.15|886.35|897.15|886.35|896.9|886.1|4
1645542280000|2022-02-22 15:04:40|896.9|886.1|896.9|886.1|896.9|886.1|896.9|886.1|1
1645542290000|2022-02-22 15:04:50|896.65|885.85|897.06|886.26|897.06|886.26|896.64|885.84|8
1645542300000|2022-02-22 15:05:00|897.09|886.29|897.19|886.39|897.55|886.75|897.09|886.29|4
1645542310000|2022-02-22 15:05:10|897.4|886.6|896.65|885.85|897.4|886.6|896.65|885.85|5
1645542320000|2022-02-22 15:05:20|896.46|885.66|896.46|885.66|896.46|885.66|896.46|885.66|1
1645542330000|2022-02-22 15:05:30|896.4|885.6|895.47|884.67|896.4|885.6|895.15|884.35|9
1645542340000|2022-02-22 15:05:40|895.15|884.35|895|884.2|895.15|884.35|895|884.2|2
1645542350000|2022-02-22 15:05:50|895.42|884.62|895.9|885.1|895.9|885.1|895.42|884.62|7
1645542360000|2022-02-22 15:06:00|895.69|884.89|894.02|883.22|895.69|884.89|894.02|883.22|13
1645542370000|2022-02-22 15:06:10|893.9|883.1|893.4|882.6|893.9|883.1|893.4|882.6|4
1645542380000|2022-02-22 15:06:20|892.9|882.1|892.88|882.08|893.13|882.33|892.8|882|8
1645542390000|2022-02-22 15:06:30|893.13|882.33|894.65|883.85|894.7|883.9|893.13|882.33|7
1645542400000|2022-02-22 15:06:40|894.9|884.1|894.9|884.1|894.9|884.1|894.9|884.1|1
1645542410000|2022-02-22 15:06:50|895.12|884.32|895.8|885|895.8|885|895.12|884.32|4
1645542420000|2022-02-22 15:07:00|895.64|884.84|895.75|884.95|895.75|884.95|895.64|884.84|2
1645542430000|2022-02-22 15:07:10|895.4|884.6|895.4|884.6|895.4|884.6|895.4|884.6|1
1645542440000|2022-02-22 15:07:20|895.85|885.05|895.77|884.97|896.15|885.35|895.68|884.88|11
1645542450000|2022-02-22 15:07:30|895.9|885.1|895.9|885.1|895.9|885.1|895.77|884.97|5
1645542460000|2022-02-22 15:07:40|895.95|885.15|897.4|886.6|897.65|886.85|895.9|885.1|13
1645542470000|2022-02-22 15:07:50|897.35|886.55|897.84|887.04|897.84|887.04|897.35|886.55|6
1645542480000|2022-02-22 15:08:00|897.9|887.1|897.84|887.04|898.4|887.6|897.81|887.01|9
1645542490000|2022-02-22 15:08:10|897.75|886.95|897.9|887.1|897.95|887.15|897.73|886.93|7
1645542500000|2022-02-22 15:08:20|897.87|887.07|897.67|886.87|897.87|887.07|897.67|886.87|3
1645542510000|2022-02-22 15:08:30|897.45|886.65|897.5|886.7|897.5|886.7|897.45|886.65|2
1645542520000|2022-02-22 15:08:40|897.34|886.54|897.35|886.55|897.35|886.55|897.34|886.54|2
1645542530000|2022-02-22 15:08:50|896.95|886.15|896.9|886.1|897.35|886.55|896.9|886.1|4
1645542540000|2022-02-22 15:09:00|897.12|886.32|896.64|885.84|897.12|886.32|896.58|885.78|6
1645542550000|2022-02-22 15:09:10|896.62|885.82|896.7|885.9|896.7|885.9|896.3|885.5|8
1645542560000|2022-02-22 15:09:20|896.9|886.1|897.64|886.84|897.75|886.95|896.79|885.99|11
1645542570000|2022-02-22 15:09:30|897.66|886.86|897.6|886.8|897.66|886.86|897.6|886.8|2
1645542580000|2022-02-22 15:09:40|897.66|886.86|897.85|887.05|898|887.2|897.66|886.86|11
1645542590000|2022-02-22 15:09:50|897.56|886.76|896.69|885.89|897.56|886.76|896.68|885.88|5
1645542600000|2022-02-22 15:10:00|896.45|885.65|895.67|884.87|896.45|885.65|895.67|884.87|6
1645542610000|2022-02-22 15:10:10|895.9|885.1|895.56|884.76|896.19|885.39|895.56|884.76|5
1645542630000|2022-02-22 15:10:30|895.75|884.95|895.9|885.1|895.9|885.1|895.75|884.95|2
1645542640000|2022-02-22 15:10:40|895.56|884.76|895.56|884.76|895.56|884.76|895.56|884.76|1
1645542650000|2022-02-22 15:10:50|895.5|884.7|895.46|884.66|895.58|884.78|895.46|884.66|6
1645542660000|2022-02-22 15:11:00|895.06|884.26|894.9|884.1|895.06|884.26|894.9|884.1|2
1645542670000|2022-02-22 15:11:10|894.85|884.05|894.85|884.05|894.85|884.05|894.85|884.05|1
1645542680000|2022-02-22 15:11:20|894.82|884.02|894.42|883.62|894.82|884.02|894.02|883.22|4
1645542690000|2022-02-22 15:11:30|894.25|883.45|894.31|883.51|894.69|883.89|894.25|883.45|7
1645542700000|2022-02-22 15:11:40|894.35|883.55|894.7|883.9|894.7|883.9|894.35|883.55|6
1645542710000|2022-02-22 15:11:50|894.85|884.05|895.05|884.25|895.05|884.25|894.85|884.05|4
1645542720000|2022-02-22 15:12:00|895.43|884.63|895.9|885.1|895.9|885.1|895.4|884.6|5
1645542730000|2022-02-22 15:12:10|895.8|885|895.8|885|895.8|885|895.8|885|1
1645542740000|2022-02-22 15:12:20|895.65|884.85|896|885.2|896|885.2|895.65|884.85|4
1645542750000|2022-02-22 15:12:30|896.09|885.29|896.17|885.37|896.25|885.45|896.09|885.29|4
1645542760000|2022-02-22 15:12:40|896.68|885.88|897.4|886.6|897.4|886.6|896.68|885.88|8
1645542770000|2022-02-22 15:12:50|897.15|886.35|897.9|887.1|897.9|887.1|897.15|886.35|6
1645542780000|2022-02-22 15:13:00|897.87|887.07|897.66|886.86|898|887.2|897.66|886.86|4
1645542790000|2022-02-22 15:13:10|897.65|886.85|897.63|886.83|897.65|886.85|896.92|886.12|8
1645542800000|2022-02-22 15:13:20|897.66|886.86|897.78|886.98|897.78|886.98|897.66|886.86|2
1645542810000|2022-02-22 15:13:30|897.8|887|897.83|887.03|897.83|887.03|897.8|887|2
1645542820000|2022-02-22 15:13:40|897.85|887.05|897.85|887.05|897.85|887.05|897.85|887.05|1
1645542830000|2022-02-22 15:13:50|897.8|887|897.65|886.85|897.8|887|897.47|886.67|3
1645542840000|2022-02-22 15:14:00|897.55|886.75|897.75|886.95|897.75|886.95|897.4|886.6|7
1645542850000|2022-02-22 15:14:10|897.85|887.05|897.51|886.71|897.85|887.05|897.51|886.71|4
1645542860000|2022-02-22 15:14:20|897.48|886.68|897.38|886.58|897.48|886.68|896.98|886.18|3
1645542870000|2022-02-22 15:14:30|897.45|886.65|897.38|886.58|897.45|886.65|897.38|886.58|2
1645542880000|2022-02-22 15:14:40|897.4|886.6|897.49|886.69|897.49|886.69|897.4|886.6|5
1645542890000|2022-02-22 15:14:50|897.41|886.61|897.73|886.93|897.73|886.93|897.41|886.61|3
1645542900000|2022-02-22 15:15:00|897.85|887.05|897.85|887.05|897.85|887.05|897.85|887.05|1
1645542910000|2022-02-22 15:15:10|897.9|887.1|897.58|886.78|897.9|887.1|897.58|886.78|3
1645542920000|2022-02-22 15:15:20|897.08|886.28|896.9|886.1|897.08|886.28|896.78|885.98|4
1645542930000|2022-02-22 15:15:30|896.4|885.6|896.4|885.6|896.4|885.6|896.4|885.6|1
1645542940000|2022-02-22 15:15:40|895.9|885.1|895.9|885.1|895.9|885.1|895.9|885.1|1
1645542960000|2022-02-22 15:16:00|896.12|885.32|896.24|885.44|896.27|885.47|896.12|885.32|3
1645542970000|2022-02-22 15:16:10|896.5|885.7|897.7|886.9|897.7|886.9|896.5|885.7|12
1645542980000|2022-02-22 15:16:20|897.72|886.92|897.34|886.54|897.73|886.93|897.34|886.54|5
1645542990000|2022-02-22 15:16:30|897.8|887|897.6|886.8|897.8|887|897.6|886.8|3
1645543000000|2022-02-22 15:16:40|897.1|886.3|897.68|886.88|897.68|886.88|897.05|886.25|6
1645543010000|2022-02-22 15:16:50|897.69|886.89|897.85|887.05|897.85|887.05|897.69|886.89|2
1645543020000|2022-02-22 15:17:00|897.7|886.9|897.69|886.89|897.7|886.9|897.69|886.89|2
1645543030000|2022-02-22 15:17:10|897.48|886.68|897.75|886.95|897.75|886.95|897.48|886.68|2
1645543040000|2022-02-22 15:17:20|897.57|886.77|897.61|886.81|897.75|886.95|897.57|886.77|5
1645543050000|2022-02-22 15:17:30|897.11|886.31|896.9|886.1|897.11|886.31|896.9|886.1|2
1645543070000|2022-02-22 15:17:50|896.83|886.03|896.62|885.82|896.83|886.03|896.62|885.82|2
1645543080000|2022-02-22 15:18:00|896.4|885.6|896.6|885.8|896.75|885.95|896.4|885.6|7
1645543100000|2022-02-22 15:18:20|896.7|885.9|896.78|885.98|896.78|885.98|896.7|885.9|2
1645543110000|2022-02-22 15:18:30|896.7|885.9|896.5|885.7|896.75|885.95|896.5|885.7|6
1645543120000|2022-02-22 15:18:40|896.63|885.83|896.9|886.1|896.9|886.1|896.63|885.83|2
1645543130000|2022-02-22 15:18:50|896.63|885.83|896.63|885.83|896.63|885.83|896.63|885.83|1
1645543140000|2022-02-22 15:19:00|896.48|885.68|896.84|886.04|896.9|886.1|896.43|885.63|8
1645543150000|2022-02-22 15:19:10|896.75|885.95|896.85|886.05|896.85|886.05|896.68|885.88|3
1645543160000|2022-02-22 15:19:20|896.4|885.6|896.4|885.6|896.4|885.6|896.4|885.6|1
1645543180000|2022-02-22 15:19:40|896.45|885.65|896.45|885.65|896.45|885.65|896.45|885.65|1
1645543190000|2022-02-22 15:19:50|896.47|885.67|896.69|885.89|896.69|885.89|896.47|885.67|4
1645543200000|2022-02-22 15:20:00|896.85|886.05|896.85|886.05|896.85|886.05|896.4|885.6|5
1645543210000|2022-02-22 15:20:10|896.73|885.93|896.69|885.89|896.73|885.93|896.6|885.8|3
1645543220000|2022-02-22 15:20:20|896.39|885.59|896.9|886.1|896.9|886.1|896.39|885.59|6
1645543230000|2022-02-22 15:20:30|896.91|886.11|897.3|886.5|897.3|886.5|896.91|886.11|2
1645543240000|2022-02-22 15:20:40|897.05|886.25|897.05|886.25|897.05|886.25|897.05|886.25|1
1645543250000|2022-02-22 15:20:50|896.9|886.1|896.9|886.1|896.9|886.1|896.9|886.1|1
1645543260000|2022-02-22 15:21:00|897.05|886.25|898|887.2|898|887.2|897.05|886.25|7
1645543270000|2022-02-22 15:21:10|898.53|887.73|898.48|887.68|898.53|887.73|898.28|887.48|3
1645543280000|2022-02-22 15:21:20|898.1|887.3|897.85|887.05|898.1|887.3|897.85|887.05|3
1645543290000|2022-02-22 15:21:30|897.53|886.73|897.53|886.73|897.53|886.73|897.53|886.73|1
1645543300000|2022-02-22 15:21:40|897.03|886.23|897.53|886.73|897.53|886.73|897.03|886.23|3
1645543310000|2022-02-22 15:21:50|897.28|886.48|897.91|887.11|897.91|887.11|897.28|886.48|5
1645543320000|2022-02-22 15:22:00|897.9|887.1|898.96|888.16|898.96|888.16|897.9|887.1|12
1645543330000|2022-02-22 15:22:10|899|888.2|901.4|890.6|901.79|890.99|899|888.2|17
1645543340000|2022-02-22 15:22:20|901.9|891.1|900.9|890.1|902.63|891.83|900.9|890.1|18
1645543350000|2022-02-22 15:22:30|900.81|890.01|900.73|889.93|900.9|890.1|900.56|889.76|5
1645543360000|2022-02-22 15:22:40|900.56|889.76|900.75|889.95|900.75|889.95|899.53|888.73|13
1645543370000|2022-02-22 15:22:50|900.85|890.05|900.9|890.1|900.9|890.1|900.74|889.94|4
1645543380000|2022-02-22 15:23:00|901.19|890.39|900.71|889.91|901.2|890.4|900.57|889.77|7
1645543390000|2022-02-22 15:23:10|900.32|889.52|900.61|889.81|900.8|890|900.32|889.52|3
1645543400000|2022-02-22 15:23:20|900.52|889.72|900.3|889.5|900.71|889.91|900.3|889.5|3
1645543410000|2022-02-22 15:23:30|900.03|889.23|899.77|888.97|900.03|889.23|899.77|888.97|3
1645543420000|2022-02-22 15:23:40|899.69|888.89|899.56|888.76|899.69|888.89|899.52|888.72|5
1645543430000|2022-02-22 15:23:50|899.14|888.34|898.78|887.98|899.4|888.6|898.78|887.98|10
1645543440000|2022-02-22 15:24:00|898.63|887.83|898.64|887.84|898.74|887.94|898.55|887.75|7
1645543450000|2022-02-22 15:24:10|898.54|887.74|897.9|887.1|898.54|887.74|897.9|887.1|4
1645543460000|2022-02-22 15:24:20|897.85|887.05|897.68|886.88|897.85|887.05|897.68|886.88|5
1645543470000|2022-02-22 15:24:30|897.6|886.8|897.4|886.6|897.6|886.8|897.4|886.6|3
1645543480000|2022-02-22 15:24:40|897.29|886.49|897.29|886.49|897.29|886.49|897.28|886.48|3
1645543500000|2022-02-22 15:25:00|897.55|886.75|897.65|886.85|897.65|886.85|897.46|886.66|4
1645543510000|2022-02-22 15:25:10|897.57|886.77|897.7|886.9|897.7|886.9|897.57|886.77|2
1645543520000|2022-02-22 15:25:20|897.75|886.95|897.7|886.9|897.75|886.95|897.7|886.9|2
1645543530000|2022-02-22 15:25:30|897.72|886.92|897.49|886.69|897.72|886.92|897.49|886.69|2
1645543540000|2022-02-22 15:25:40|897.64|886.84|897.62|886.82|897.72|886.92|897.39|886.59|7
1645543550000|2022-02-22 15:25:50|897.61|886.81|897.42|886.62|897.61|886.81|897.41|886.61|4
1645543560000|2022-02-22 15:26:00|897.27|886.47|897.9|887.1|897.9|887.1|897.27|886.47|8
1645543570000|2022-02-22 15:26:10|897.96|887.16|897.79|886.99|897.96|887.16|897.79|886.99|3
1645543580000|2022-02-22 15:26:20|897.9|887.1|898.25|887.45|898.25|887.45|897.9|887.1|6
1645543590000|2022-02-22 15:26:30|898.53|887.73|898.68|887.88|898.78|887.98|898.5|887.7|8
1645543600000|2022-02-22 15:26:40|898.45|887.65|898.46|887.66|898.46|887.66|898.45|887.65|4
1645543610000|2022-02-22 15:26:50|898.56|887.76|898.27|887.47|898.56|887.76|898.06|887.26|4
1645543620000|2022-02-22 15:27:00|898.06|887.26|897.57|886.77|898.06|887.26|897.57|886.77|3
1645543630000|2022-02-22 15:27:10|897.71|886.91|897.74|886.94|897.86|887.06|897.71|886.91|6
1645543640000|2022-02-22 15:27:20|897.81|887.01|897.59|886.79|897.82|887.02|897.59|886.79|7
1645543650000|2022-02-22 15:27:30|897.87|887.07|897.87|887.07|897.87|887.07|897.85|887.05|4
1645543660000|2022-02-22 15:27:40|897.9|887.1|897.9|887.1|898|887.2|897.9|887.1|3
1645543670000|2022-02-22 15:27:50|898.1|887.3|898.1|887.3|898.1|887.3|898.1|887.3|1
1645543680000|2022-02-22 15:28:00|898|887.2|898.11|887.31|898.11|887.31|898|887.2|3
1645543690000|2022-02-22 15:28:10|898.12|887.32|898.45|887.65|898.45|887.65|898.12|887.32|2
1645543700000|2022-02-22 15:28:20|898.22|887.42|899.08|888.28|899.08|888.28|898.09|887.29|10
1645543710000|2022-02-22 15:28:30|899.09|888.29|899.12|888.32|899.12|888.32|899.05|888.25|8
1645543720000|2022-02-22 15:28:40|899.34|888.54|899.95|889.15|900.68|889.88|899.14|888.34|8
1645543730000|2022-02-22 15:28:50|900.25|889.45|899.87|889.07|900.34|889.54|899.87|889.07|5
1645543740000|2022-02-22 15:29:00|899.65|888.85|899.34|888.54|899.84|889.04|899.14|888.34|5
1645543750000|2022-02-22 15:29:10|899.1|888.3|899.89|889.09|899.89|889.09|899.1|888.3|5
1645543760000|2022-02-22 15:29:20|899.92|889.12|900.12|889.32|900.12|889.32|899.89|889.09|7
1645543770000|2022-02-22 15:29:30|900.13|889.33|901.9|891.1|902.4|891.6|900.13|889.33|14
1645543780000|2022-02-22 15:29:40|902.15|891.35|901.74|890.94|902.15|891.35|901.74|890.94|6
1645543790000|2022-02-22 15:29:50|901.57|890.77|901.9|891.1|901.99|891.19|900.9|890.1|8
1645543800000|2022-02-22 15:30:00|901.82|891.02|900.9|890.1|901.9|891.1|900.74|889.94|5
1645543810000|2022-02-22 15:30:10|900.81|890.01|900.9|890.1|900.9|890.1|900.81|890.01|2
1645543820000|2022-02-22 15:30:20|900.79|889.99|900.65|889.85|900.9|890.1|900.62|889.82|6
1645543830000|2022-02-22 15:30:30|900.81|890.01|900.9|890.1|900.9|890.1|900.81|890.01|2
1645543840000|2022-02-22 15:30:40|900.41|889.61|899.91|889.11|900.41|889.61|899.9|889.1|6
1645543850000|2022-02-22 15:30:50|899.9|889.1|899.35|888.55|899.91|889.11|899.35|888.55|5
1645543860000|2022-02-22 15:31:00|899.39|888.59|899.51|888.71|900.1|889.3|899.29|888.49|11
1645543870000|2022-02-22 15:31:10|899.37|888.57|899.15|888.35|899.5|888.7|898.62|887.82|13
1645543880000|2022-02-22 15:31:20|899.65|888.85|898.9|888.1|899.65|888.85|898.66|887.86|10
1645543910000|2022-02-22 15:31:50|898.52|887.72|898.7|887.9|898.7|887.9|898.52|887.72|2
1645543920000|2022-02-22 15:32:00|898.52|887.72|898.9|888.1|898.9|888.1|898.52|887.72|3
1645543930000|2022-02-22 15:32:10|898.96|888.16|899.06|888.26|899.06|888.26|898.96|888.16|2
1645543940000|2022-02-22 15:32:20|898.9|888.1|898.9|888.1|898.93|888.13|898.9|888.1|3
1645543950000|2022-02-22 15:32:30|898.97|888.17|898.44|887.64|898.97|888.17|898.44|887.64|7
1645543960000|2022-02-22 15:32:40|898.33|887.53|897.9|887.1|898.33|887.53|897.9|887.1|3
1645543970000|2022-02-22 15:32:50|897.8|887|896.91|886.11|897.8|887|896.9|886.1|8
1645543980000|2022-02-22 15:33:00|896.7|885.9|896.91|886.11|896.91|886.11|896.7|885.9|2
1645543990000|2022-02-22 15:33:10|897.05|886.25|896.91|886.11|897.05|886.25|896.9|886.1|3
1645544000000|2022-02-22 15:33:20|896.7|885.9|896.9|886.1|896.9|886.1|896.7|885.9|4
1645544020000|2022-02-22 15:33:40|896.66|885.86|896.91|886.11|896.91|886.11|896.66|885.86|3
1645544030000|2022-02-22 15:33:50|896.72|885.92|896.9|886.1|896.9|886.1|896.72|885.92|2
1645544040000|2022-02-22 15:34:00|896.78|885.98|897.31|886.51|897.42|886.62|896.65|885.85|9
1645544050000|2022-02-22 15:34:10|897.15|886.35|896.91|886.11|897.15|886.35|896.91|886.11|3
1645544060000|2022-02-22 15:34:20|896.78|885.98|896.91|886.11|897.04|886.24|896.78|885.98|4
1645544070000|2022-02-22 15:34:30|896.7|885.9|897|886.2|897.17|886.37|896.7|885.9|5
1645544080000|2022-02-22 15:34:40|896.9|886.1|897.42|886.62|897.42|886.62|896.9|886.1|4
1645544090000|2022-02-22 15:34:50|897.1|886.3|897.26|886.46|897.37|886.57|897.1|886.3|3
1645544100000|2022-02-22 15:35:00|897.08|886.28|897.3|886.5|897.57|886.77|897.08|886.28|7
1645544110000|2022-02-22 15:35:10|897.53|886.73|896.91|886.11|897.57|886.77|896.91|886.11|6
1645544120000|2022-02-22 15:35:20|897.18|886.38|896.92|886.12|897.19|886.39|896.92|886.12|5
1645544140000|2022-02-22 15:35:40|896.65|885.85|896.65|885.85|896.75|885.95|896.65|885.85|3
1645544150000|2022-02-22 15:35:50|896.7|885.9|896.7|885.9|896.7|885.9|896.7|885.9|1
1645544160000|2022-02-22 15:36:00|896.6|885.8|895.9|885.1|896.6|885.8|895.86|885.06|5
1645544170000|2022-02-22 15:36:10|896.05|885.25|896.05|885.25|896.05|885.25|896.05|885.25|1
1645544180000|2022-02-22 15:36:20|896.19|885.39|896.17|885.37|896.36|885.56|896.17|885.37|5
1645544190000|2022-02-22 15:36:30|896.46|885.66|896.33|885.53|896.46|885.66|896.15|885.35|3
1645544200000|2022-02-22 15:36:40|896.36|885.56|895.42|884.62|896.36|885.56|895.42|884.62|8
1645544210000|2022-02-22 15:36:50|895.35|884.55|895.35|884.55|895.35|884.55|895.35|884.55|1
1645544220000|2022-02-22 15:37:00|895.1|884.3|895.1|884.3|895.1|884.3|895.1|884.3|1
1645544230000|2022-02-22 15:37:10|894.9|884.1|894.9|884.1|895|884.2|894.9|884.1|3
1645544240000|2022-02-22 15:37:20|895|884.2|894.66|883.86|895|884.2|894.57|883.77|5
1645544250000|2022-02-22 15:37:30|894.36|883.56|894.9|884.1|894.9|884.1|894.36|883.56|4
1645544260000|2022-02-22 15:37:40|894.55|883.75|894.55|883.75|894.55|883.75|894.55|883.75|1
1645544270000|2022-02-22 15:37:50|894.45|883.65|895|884.2|895|884.2|894.45|883.65|5
1645544280000|2022-02-22 15:38:00|895.05|884.25|895.35|884.55|895.62|884.82|895.05|884.25|7
1645544290000|2022-02-22 15:38:10|895.62|884.82|895.28|884.48|895.62|884.82|895.28|884.48|4
1645544300000|2022-02-22 15:38:20|895.35|884.55|895.9|885.1|895.9|885.1|895.35|884.55|6
1645544310000|2022-02-22 15:38:30|895.96|885.16|895.9|885.1|895.96|885.16|895.9|885.1|2
1645544320000|2022-02-22 15:38:40|896.05|885.25|896.1|885.3|896.1|885.3|896.05|885.25|2
1645544350000|2022-02-22 15:39:10|896.05|885.25|895.9|885.1|896.25|885.45|895.9|885.1|6
1645544360000|2022-02-22 15:39:20|896.03|885.23|895.9|885.1|896.03|885.23|895.64|884.84|4
1645544370000|2022-02-22 15:39:30|895.62|884.82|894.9|884.1|895.9|885.1|894.9|884.1|5
1645544380000|2022-02-22 15:39:40|895|884.2|895.11|884.31|895.36|884.56|894.95|884.15|6
1645544390000|2022-02-22 15:39:50|895.06|884.26|894.9|884.1|895.06|884.26|894.58|883.78|7
1645544400000|2022-02-22 15:40:00|894.58|883.78|894.9|884.1|894.9|884.1|894.48|883.68|11
1645544410000|2022-02-22 15:40:10|894.95|884.15|895.08|884.28|895.46|884.66|894.93|884.13|11
1645544420000|2022-02-22 15:40:20|894.85|884.05|894.81|884.01|895.05|884.25|894.52|883.72|7
1645544430000|2022-02-22 15:40:30|894.77|883.97|894.41|883.61|894.96|884.16|894.41|883.61|5
1645544440000|2022-02-22 15:40:40|894.34|883.54|893.9|883.1|894.34|883.54|893.9|883.1|2
1645544450000|2022-02-22 15:40:50|894|883.2|893.89|883.09|894.35|883.55|893.89|883.09|6
1645544460000|2022-02-22 15:41:00|893.83|883.03|893.89|883.09|893.89|883.09|893.83|883.03|2
1645544470000|2022-02-22 15:41:10|893.23|882.43|893.4|882.6|893.4|882.6|893.23|882.43|2
1645544490000|2022-02-22 15:41:30|893.25|882.45|893.4|882.6|893.4|882.6|893.25|882.45|2
1645544500000|2022-02-22 15:41:40|892.9|882.1|892.51|881.71|892.9|882.1|892.51|881.71|4
1645544510000|2022-02-22 15:41:50|892.35|881.55|892.43|881.63|892.43|881.63|891.9|881.1|7
1645544520000|2022-02-22 15:42:00|893.01|882.21|892.9|882.1|893.01|882.21|892.69|881.89|9
1645544530000|2022-02-22 15:42:10|892.65|881.85|892.9|882.1|892.9|882.1|892.45|881.65|3
1645544540000|2022-02-22 15:42:20|892.57|881.77|892.9|882.1|893|882.2|892.48|881.68|6
1645544550000|2022-02-22 15:42:30|892.85|882.05|892.85|882.05|892.85|882.05|892.52|881.72|3
1645544560000|2022-02-22 15:42:40|892.57|881.77|892.57|881.77|892.57|881.77|892.57|881.77|1
1645544570000|2022-02-22 15:42:50|892.52|881.72|892.45|881.65|892.52|881.72|892.45|881.65|2
1645544580000|2022-02-22 15:43:00|892.41|881.61|892.57|881.77|892.6|881.8|892.41|881.61|5
1645544590000|2022-02-22 15:43:10|892.48|881.68|892.45|881.65|892.48|881.68|892.45|881.65|2
1645544600000|2022-02-22 15:43:20|892.05|881.25|891.9|881.1|892.05|881.25|891.9|881.1|2
1645544610000|2022-02-22 15:43:30|891.81|881.01|890.9|880.1|891.9|881.1|890.79|879.99|8
1645544620000|2022-02-22 15:43:40|891.15|880.35|891.45|880.65|891.45|880.65|891.15|880.35|4
1645544630000|2022-02-22 15:43:50|891.58|880.78|891.9|881.1|891.9|881.1|891.58|880.78|2
1645544640000|2022-02-22 15:44:00|891.99|881.19|892.19|881.39|892.19|881.39|891.99|881.19|7
1645544650000|2022-02-22 15:44:10|891.99|881.19|892.2|881.4|892.54|881.74|891.99|881.19|5
1645544660000|2022-02-22 15:44:20|892.23|881.43|892.47|881.67|892.47|881.67|892.23|881.43|2
1645544670000|2022-02-22 15:44:30|892.37|881.57|892.37|881.57|892.37|881.57|892.37|881.57|1
1645544680000|2022-02-22 15:44:40|892.1|881.3|892.48|881.68|892.48|881.68|892.1|881.3|4
1645544690000|2022-02-22 15:44:50|892.6|881.8|892.5|881.7|892.8|882|892.5|881.7|4
1645544700000|2022-02-22 15:45:00|892.54|881.74|892.85|882.05|892.85|882.05|892.54|881.74|3
1645544710000|2022-02-22 15:45:10|892.88|882.08|892.9|882.1|893.04|882.24|892.83|882.03|6
1645544720000|2022-02-22 15:45:20|893.1|882.3|892.9|882.1|893.1|882.3|892.9|882.1|2
1645544730000|2022-02-22 15:45:30|893.15|882.35|893.53|882.73|893.53|882.73|893.15|882.35|2
1645544760000|2022-02-22 15:46:00|893.3|882.5|893.34|882.54|893.9|883.1|893.3|882.5|8
1645544770000|2022-02-22 15:46:10|893.05|882.25|893.05|882.25|893.05|882.25|893.05|882.25|1
1645544780000|2022-02-22 15:46:20|892.95|882.15|892.95|882.15|892.95|882.15|892.95|882.15|1
1645544790000|2022-02-22 15:46:30|892.9|882.1|893.22|882.42|893.22|882.42|892.9|882.1|3
1645544800000|2022-02-22 15:46:40|892.9|882.1|892.81|882.01|892.9|882.1|892.81|882.01|2
1645544810000|2022-02-22 15:46:50|892.9|882.1|892.9|882.1|892.9|882.1|892.9|882.1|1
1645544820000|2022-02-22 15:47:00|892.81|882.01|892.9|882.1|892.9|882.1|892.81|882.01|2
1645544830000|2022-02-22 15:47:10|892.73|881.93|892.9|882.1|893.06|882.26|892.73|881.93|6
1645544840000|2022-02-22 15:47:20|892.8|882|892.78|881.98|892.8|882|892.78|881.98|2
1645544850000|2022-02-22 15:47:30|892.4|881.6|891.55|880.75|892.4|881.6|891.55|880.75|4
1645544860000|2022-02-22 15:47:40|891.6|880.8|891.66|880.86|891.67|880.87|891.55|880.75|7
1645544870000|2022-02-22 15:47:50|891.45|880.65|891.45|880.65|891.45|880.65|891.45|880.65|1
1645544880000|2022-02-22 15:48:00|891.71|880.91|891.67|880.87|891.71|880.91|891.55|880.75|3
1645544930000|2022-02-22 15:48:50|891.75|880.95|891.9|881.1|891.9|881.1|891.49|880.69|6
1645544940000|2022-02-22 15:49:00|892|881.2|892|881.2|892|881.2|892|881.2|1
1645544950000|2022-02-22 15:49:10|892.05|881.25|892.05|881.25|892.05|881.25|892.05|881.25|1
1645544970000|2022-02-22 15:49:30|892.1|881.3|892.48|881.68|892.48|881.68|892.1|881.3|2
1645544980000|2022-02-22 15:49:40|892.43|881.63|892.73|881.93|892.9|882.1|892.43|881.63|10
1645544990000|2022-02-22 15:49:50|892.74|881.94|892.56|881.76|892.9|882.1|892.56|881.76|7
1645545000000|2022-02-22 15:50:00|892.06|881.26|892.06|881.26|892.06|881.26|892.06|881.26|1
1645545010000|2022-02-22 15:50:10|891.9|881.1|891.9|881.1|891.9|881.1|891.9|881.1|1
1645545020000|2022-02-22 15:50:20|891.75|880.95|890.9|880.1|891.75|880.95|890.8|880|6
1645545030000|2022-02-22 15:50:30|890.8|880|890.65|879.85|890.8|880|890.54|879.74|3
1645545040000|2022-02-22 15:50:40|890.48|879.68|890.9|880.1|890.9|880.1|890.48|879.68|6
1645545050000|2022-02-22 15:50:50|890.87|880.07|891.55|880.75|891.65|880.85|890.87|880.07|6
1645545060000|2022-02-22 15:51:00|891.3|880.5|891.9|881.1|891.9|881.1|891.3|880.5|6
1645545070000|2022-02-22 15:51:10|891.65|880.85|891.65|880.85|891.65|880.85|891.65|880.85|1
1645545080000|2022-02-22 15:51:20|891.67|880.87|891.75|880.95|891.75|880.95|891.67|880.87|2
1645545090000|2022-02-22 15:51:30|891.55|880.75|891.55|880.75|891.55|880.75|891.55|880.75|1
1645545100000|2022-02-22 15:51:40|891.76|880.96|891.76|880.96|891.76|880.96|891.76|880.96|1
1645545110000|2022-02-22 15:51:50|891.85|881.05|891.85|881.05|891.85|881.05|891.85|881.05|1
1645545120000|2022-02-22 15:52:00|891.55|880.75|891.9|881.1|891.9|881.1|891.55|880.75|4
1645545130000|2022-02-22 15:52:10|891.8|881|891.72|880.92|891.8|881|891.72|880.92|3
1645545140000|2022-02-22 15:52:20|891.75|880.95|891.55|880.75|891.75|880.95|891.55|880.75|2
1645545160000|2022-02-22 15:52:40|891.82|881.02|891.82|881.02|891.82|881.02|891.82|881.02|1
1645545170000|2022-02-22 15:52:50|891.76|880.96|891.82|881.02|891.83|881.03|891.74|880.94|4
1645545180000|2022-02-22 15:53:00|891.7|880.9|891.78|880.98|891.78|880.98|891.7|880.9|2
1645545190000|2022-02-22 15:53:10|891.45|880.65|891.57|880.77|891.82|881.02|891.45|880.65|4
1645545200000|2022-02-22 15:53:20|891.72|880.92|891.82|881.02|891.82|881.02|891.71|880.91|4
1645545220000|2022-02-22 15:53:40|891.68|880.88|891.81|881.01|891.82|881.02|891.35|880.55|7
1645545230000|2022-02-22 15:53:50|891.9|881.1|892|881.2|892|881.2|891.9|881.1|2
1645545240000|2022-02-22 15:54:00|892.05|881.25|892.05|881.25|892.05|881.25|892.05|881.25|1
1645545250000|2022-02-22 15:54:10|892.06|881.26|892.2|881.4|892.54|881.74|892.06|881.26|3
1645545260000|2022-02-22 15:54:20|892.36|881.56|892.06|881.26|892.36|881.56|892.06|881.26|4
1645545270000|2022-02-22 15:54:30|891.96|881.16|892|881.2|892.06|881.26|891.96|881.16|3
1645545280000|2022-02-22 15:54:40|891.9|881.1|891.78|880.98|891.9|881.1|891.78|880.98|2
1645545290000|2022-02-22 15:54:50|891.9|881.1|891.8|881|891.9|881.1|891.66|880.86|5
1645545300000|2022-02-22 15:55:00|891.77|880.97|891.9|881.1|891.9|881.1|891.77|880.97|2
1645545310000|2022-02-22 15:55:10|891.65|880.85|890.38|879.58|891.65|880.85|890.38|879.58|9
1645545320000|2022-02-22 15:55:20|890.6|879.8|890.3|879.5|890.67|879.87|890.2|879.4|7
1645545330000|2022-02-22 15:55:30|890.33|879.53|890.95|880.15|890.95|880.15|890.33|879.53|6
1645545340000|2022-02-22 15:55:40|890.9|880.1|890.9|880.1|890.9|880.1|890.76|879.96|3
1645545350000|2022-02-22 15:55:50|890.5|879.7|890.65|879.85|890.65|879.85|890.5|879.7|2
1645545360000|2022-02-22 15:56:00|890.8|880|890.9|880.1|890.9|880.1|890.8|880|3
1645545370000|2022-02-22 15:56:10|890.75|879.95|890.65|879.85|890.75|879.95|890.65|879.85|2
1645545380000|2022-02-22 15:56:20|890.75|879.95|890.75|879.95|890.75|879.95|890.75|879.95|1
1645545390000|2022-02-22 15:56:30|890.6|879.8|890.56|879.76|890.6|879.8|890.44|879.64|4
1645545400000|2022-02-22 15:56:40|890.9|880.1|890.73|879.93|890.9|880.1|890.73|879.93|3
1645545410000|2022-02-22 15:56:50|890.75|879.95|890.9|880.1|890.9|880.1|890.75|879.95|2
1645545420000|2022-02-22 15:57:00|891.05|880.25|891.1|880.3|891.45|880.65|890.9|880.1|10
1645545430000|2022-02-22 15:57:10|891.36|880.56|891.48|880.68|891.48|880.68|891.36|880.56|2
1645545440000|2022-02-22 15:57:20|891.35|880.55|891.35|880.55|891.35|880.55|891.35|880.55|1
1645545450000|2022-02-22 15:57:30|891.6|880.8|891.35|880.55|891.6|880.8|891.35|880.55|2
1645545460000|2022-02-22 15:57:40|891.1|880.3|891.19|880.39|891.19|880.39|890.91|880.11|3
1645545470000|2022-02-22 15:57:50|891.4|880.6|891.19|880.39|891.4|880.6|891.19|880.39|2
1645545480000|2022-02-22 15:58:00|890.9|880.1|891.19|880.39|891.19|880.39|890.9|880.1|2
1645545490000|2022-02-22 15:58:10|890.9|880.1|890.9|880.1|890.9|880.1|890.9|880.1|1
1645545500000|2022-02-22 15:58:20|891.19|880.39|890.82|880.02|891.19|880.39|890.82|880.02|3
1645545510000|2022-02-22 15:58:30|890.9|880.1|890.9|880.1|890.9|880.1|890.9|880.1|1
1645545520000|2022-02-22 15:58:40|890.7|879.9|890.8|880|890.8|880|890.2|879.4|4
1645545540000|2022-02-22 15:59:00|890.4|879.6|889.9|879.1|890.4|879.6|889.9|879.1|2
1645545550000|2022-02-22 15:59:10|889.83|879.03|889.83|879.03|889.83|879.03|889.45|878.65|7
1645545560000|2022-02-22 15:59:20|889|878.2|888.8|878|889|878.2|888.8|878|4
1645545570000|2022-02-22 15:59:30|888.9|878.1|888.9|878.1|888.9|878.1|888.9|878.1|1
1645545580000|2022-02-22 15:59:40|889|878.2|889.71|878.91|889.71|878.91|889|878.2|4
1645545590000|2022-02-22 15:59:50|889.74|878.94|889.83|879.03|889.94|879.14|889.74|878.94|4
1645545600000|2022-02-22 16:00:00|889.53|878.73|889.83|879.03|889.83|879.03|889.53|878.73|2
1645545610000|2022-02-22 16:00:10|889.8|879|889.85|879.05|889.85|879.05|889.8|879|3
1645545620000|2022-02-22 16:00:20|890.09|879.29|889.85|879.05|890.09|879.29|889.85|879.05|3
1645545630000|2022-02-22 16:00:30|889.96|879.16|889.9|879.1|890.29|879.49|889.85|879.05|7
1645545640000|2022-02-22 16:00:40|890.15|879.35|890.65|879.85|890.65|879.85|890.15|879.35|9
1645545650000|2022-02-22 16:00:50|890.56|879.76|890.75|879.95|890.79|879.99|890.55|879.75|5
1645545660000|2022-02-22 16:01:00|890.45|879.65|890.52|879.72|890.55|879.75|890.45|879.65|3
1645545670000|2022-02-22 16:01:10|890.48|879.68|890.43|879.63|890.52|879.72|890.34|879.54|5
1645545690000|2022-02-22 16:01:30|890.64|879.84|890.59|879.79|890.64|879.84|890.59|879.79|2
1645545700000|2022-02-22 16:01:40|890.81|880.01|891.9|881.1|891.9|881.1|890.64|879.84|6
1645545710000|2022-02-22 16:01:50|891.62|880.82|892.15|881.35|892.15|881.35|891.62|880.82|4
1645545720000|2022-02-22 16:02:00|892.41|881.61|891.53|880.73|892.41|881.61|891.42|880.62|11
1645545730000|2022-02-22 16:02:10|891.03|880.23|891.5|880.7|891.53|880.73|891.03|880.23|4
1645545740000|2022-02-22 16:02:20|891.43|880.63|892.7|881.9|892.7|881.9|891.43|880.63|9
1645545750000|2022-02-22 16:02:30|892.6|881.8|892.68|881.88|892.68|881.88|892.6|881.8|2
1645545760000|2022-02-22 16:02:40|892.15|881.35|891.9|881.1|892.65|881.85|891.9|881.1|6
1645545770000|2022-02-22 16:02:50|891.76|880.96|891.9|881.1|891.9|881.1|891.76|880.96|5
1645545780000|2022-02-22 16:03:00|891.65|880.85|891.69|880.89|891.9|881.1|891.65|880.85|3
1645545790000|2022-02-22 16:03:10|891.9|881.1|891.69|880.89|891.9|881.1|891.69|880.89|4
1645545800000|2022-02-22 16:03:20|891.7|880.9|891.9|881.1|891.9|881.1|891.7|880.9|2
1645545810000|2022-02-22 16:03:30|891.65|880.85|891.73|880.93|891.9|881.1|891.65|880.85|4
1645545820000|2022-02-22 16:03:40|891.9|881.1|891.65|880.85|891.9|881.1|891.65|880.85|2
1645545830000|2022-02-22 16:03:50|891.4|880.6|890.95|880.15|891.4|880.6|890.95|880.15|3
1645545840000|2022-02-22 16:04:00|890.9|880.1|890.65|879.85|890.9|880.1|890.59|879.79|5
1645545850000|2022-02-22 16:04:10|890.9|880.1|890.9|880.1|890.9|880.1|890.9|880.1|1
1645545860000|2022-02-22 16:04:20|890.73|879.93|890.65|879.85|890.85|880.05|890.59|879.79|5
1645545870000|2022-02-22 16:04:30|889.99|879.19|889.9|879.1|889.99|879.19|889.74|878.94|5
1645545880000|2022-02-22 16:04:40|889.77|878.97|889.9|879.1|889.9|879.1|889.67|878.87|4
1645545900000|2022-02-22 16:05:00|889.8|879|889.9|879.1|889.9|879.1|889.5|878.7|4
1645545910000|2022-02-22 16:05:10|890.01|879.21|889.9|879.1|890.01|879.21|889.79|878.99|4
1645545930000|2022-02-22 16:05:30|889.35|878.55|888.65|877.85|889.35|878.55|888.44|877.64|7
1645545940000|2022-02-22 16:05:40|888.7|877.9|888.7|877.9|888.7|877.9|888.61|877.81|3
1645545950000|2022-02-22 16:05:50|888.75|877.95|887.9|877.1|888.75|877.95|887.9|877.1|4
1645545960000|2022-02-22 16:06:00|887.62|876.82|887.55|876.75|887.7|876.9|887.55|876.75|3
1645545970000|2022-02-22 16:06:10|887.3|876.5|887.7|876.9|887.7|876.9|887.3|876.5|2
1645545980000|2022-02-22 16:06:20|887.2|876.4|886.9|876.1|887.2|876.4|886.76|875.96|4
1645545990000|2022-02-22 16:06:30|886.76|875.96|886.9|876.1|886.9|876.1|886.62|875.82|4
1645546000000|2022-02-22 16:06:40|887.12|876.32|887.55|876.75|887.75|876.95|887.12|876.32|8
1645546020000|2022-02-22 16:07:00|887.29|876.49|887.32|876.52|887.53|876.73|887.29|876.49|7
1645546030000|2022-02-22 16:07:10|886.9|876.1|886.9|876.1|886.9|876.1|886.9|876.1|1
1645546040000|2022-02-22 16:07:20|886.65|875.85|886.9|876.1|886.9|876.1|886.65|875.85|3
1645546060000|2022-02-22 16:07:40|886.7|875.9|885.78|874.98|886.7|875.9|885.78|874.98|6
1645546070000|2022-02-22 16:07:50|885|874.2|883.9|873.1|885|874.2|883.57|872.77|8
1645546080000|2022-02-22 16:08:00|883.83|873.03|883.9|873.1|884.75|873.95|883.83|873.03|9
1645546090000|2022-02-22 16:08:10|883.5|872.7|883.8|873|883.8|873|883.5|872.7|3
1645546110000|2022-02-22 16:08:30|883.4|872.6|883.4|872.6|883.4|872.6|883.4|872.6|1
1645546120000|2022-02-22 16:08:40|883.85|873.05|883.8|873|883.85|873.05|883.8|873|2
1645546130000|2022-02-22 16:08:50|883.65|872.85|883.9|873.1|884.11|873.31|883.65|872.85|5
1645546140000|2022-02-22 16:09:00|883.7|872.9|883.7|872.9|883.7|872.9|883.7|872.9|1
1645546150000|2022-02-22 16:09:10|883.75|872.95|883.75|872.95|883.75|872.95|883.75|872.95|1
1645546160000|2022-02-22 16:09:20|883.1|872.3|883.1|872.3|883.1|872.3|883.1|872.3|1
1645546170000|2022-02-22 16:09:30|883|872.2|882.9|872.1|883.04|872.24|882.9|872.1|5
1645546180000|2022-02-22 16:09:40|882.81|872.01|881|870.2|882.9|872.1|881|870.2|9
1645546190000|2022-02-22 16:09:50|881.1|870.3|881.1|870.3|881.39|870.59|881.1|870.3|3
1645546200000|2022-02-22 16:10:00|880.98|870.18|880.98|870.18|881.38|870.58|880.9|870.1|7
1645546210000|2022-02-22 16:10:10|881.12|870.32|881.12|870.32|881.12|870.32|881.12|870.32|1
1645546220000|2022-02-22 16:10:20|880.98|870.18|880.9|870.1|881.19|870.39|880.9|870.1|6
1645546230000|2022-02-22 16:10:30|880.95|870.15|880.98|870.18|881.31|870.51|880.95|870.15|3
1645546240000|2022-02-22 16:10:40|880.9|870.1|880.4|869.6|880.9|870.1|880.16|869.36|3
1645546250000|2022-02-22 16:10:50|879.4|868.6|879.4|868.6|879.4|868.6|879.4|868.6|1
1645546260000|2022-02-22 16:11:00|879.5|868.7|880.66|869.86|880.66|869.86|878.9|868.1|12
1645546270000|2022-02-22 16:11:10|880.9|870.1|881.75|870.95|881.75|870.95|880.9|870.1|5
1645546280000|2022-02-22 16:11:20|881.55|870.75|881.78|870.98|881.78|870.98|881.55|870.75|3
1645546290000|2022-02-22 16:11:30|882.03|871.23|881.9|871.1|882.03|871.23|881.9|871.1|4
1645546300000|2022-02-22 16:11:40|881.85|871.05|881.85|871.05|881.85|871.05|881.85|871.05|1
1645546310000|2022-02-22 16:11:50|881.75|870.95|880.75|869.95|881.75|870.95|880.75|869.95|4
1645546320000|2022-02-22 16:12:00|880.68|869.88|880.9|870.1|880.9|870.1|880.49|869.69|7
1645546330000|2022-02-22 16:12:10|880.89|870.09|881.61|870.81|881.88|871.08|880.89|870.09|4
1645546340000|2022-02-22 16:12:20|881.4|870.6|880.9|870.1|881.4|870.6|880.9|870.1|5
1645546350000|2022-02-22 16:12:30|880.8|870|881|870.2|881|870.2|880.8|870|3
1645546360000|2022-02-22 16:12:40|880.9|870.1|881.06|870.26|881.06|870.26|880.9|870.1|2
1645546380000|2022-02-22 16:13:00|881.03|870.23|880.9|870.1|881.03|870.23|880.9|870.1|2
1645546400000|2022-02-22 16:13:20|880.8|870|880.8|870|880.8|870|880.8|870|1
1645546410000|2022-02-22 16:13:30|880.75|869.95|879.75|868.95|880.75|869.95|879.75|868.95|4
1645546430000|2022-02-22 16:13:50|879.85|869.05|879.85|869.05|879.85|869.05|879.79|868.99|3
1645546440000|2022-02-22 16:14:00|879.72|868.92|879.1|868.3|879.72|868.92|879.1|868.3|7
1645546450000|2022-02-22 16:14:10|879|868.2|879.81|869.01|879.9|869.1|879|868.2|5
1645546460000|2022-02-22 16:14:20|879.89|869.09|880.4|869.6|880.63|869.83|879.89|869.09|5
1645546480000|2022-02-22 16:14:40|880.5|869.7|879.9|869.1|880.5|869.7|879.9|869.1|2
1645546500000|2022-02-22 16:15:00|879.83|869.03|879.4|868.6|879.85|869.05|879.4|868.6|3
1645546510000|2022-02-22 16:15:10|879.28|868.48|878.9|868.1|879.28|868.48|878.9|868.1|3
1645546520000|2022-02-22 16:15:20|879.05|868.25|878.9|868.1|879.05|868.25|878.9|868.1|6
1645546540000|2022-02-22 16:15:40|879.17|868.37|879.8|869|879.9|869.1|879.17|868.37|3
1645546550000|2022-02-22 16:15:50|879.65|868.85|879.65|868.85|879.97|869.17|878.9|868.1|11
1645546560000|2022-02-22 16:16:00|879.55|868.75|879.45|868.65|879.55|868.75|879.45|868.65|2
1645546570000|2022-02-22 16:16:10|879.15|868.35|878.9|868.1|879.15|868.35|878.9|868.1|2
1645546580000|2022-02-22 16:16:20|878.8|868|878.4|867.6|878.8|868|878.4|867.6|4
1645546590000|2022-02-22 16:16:30|877.9|867.1|877.9|867.1|877.9|867.1|877.9|867.1|1
1645546600000|2022-02-22 16:16:40|877.75|866.95|876.9|866.1|877.75|866.95|876.9|866.1|6
1645546610000|2022-02-22 16:16:50|876.83|866.03|876.83|866.03|876.9|866.1|876.83|866.03|3
1645546630000|2022-02-22 16:17:10|876.9|866.1|876.9|866.1|877.4|866.6|876.83|866.03|10
1645546640000|2022-02-22 16:17:20|876.85|866.05|876.85|866.05|876.85|866.05|876.85|866.05|1
1645546650000|2022-02-22 16:17:30|876.83|866.03|876.85|866.05|876.85|866.05|876.83|866.03|2
1645546660000|2022-02-22 16:17:40|876.83|866.03|876.7|865.9|876.83|866.03|876.7|865.9|2
1645546670000|2022-02-22 16:17:50|876.61|865.81|876.33|865.53|876.7|865.9|876.33|865.53|3
1645546710000|2022-02-22 16:18:30|875.9|865.1|875.9|865.1|875.9|865.1|875.9|865.1|1
1645546720000|2022-02-22 16:18:40|875.54|864.74|875.99|865.19|876|865.2|875.54|864.74|5
1645546730000|2022-02-22 16:18:50|876.33|865.53|876.05|865.25|876.33|865.53|876.05|865.25|2
1645546740000|2022-02-22 16:19:00|876.1|865.3|876.1|865.3|876.1|865.3|876.1|865.3|1
1645546750000|2022-02-22 16:19:10|876.33|865.53|876.93|866.13|876.93|866.13|876.33|865.53|6
1645546760000|2022-02-22 16:19:20|877.85|867.05|877.55|866.75|877.85|867.05|877.55|866.75|3
1645546770000|2022-02-22 16:19:30|877.65|866.85|877.99|867.19|877.99|867.19|877.65|866.85|3
1645546780000|2022-02-22 16:19:40|878.09|867.29|877.9|867.1|878.09|867.29|877.9|867.1|3
1645546790000|2022-02-22 16:19:50|877.25|866.45|877.5|866.7|877.5|866.7|877.25|866.45|2
1645546800000|2022-02-22 16:20:00|877.85|867.05|876.9|866.1|877.85|867.05|876.9|866.1|4
1645546810000|2022-02-22 16:20:10|876.8|866|876.58|865.78|876.8|866|876.57|865.77|7
1645546820000|2022-02-22 16:20:20|876.62|865.82|875.9|865.1|876.62|865.82|875.9|865.1|9
1645546830000|2022-02-22 16:20:30|875.8|865|876.55|865.75|876.55|865.75|875.8|865|4
1645546840000|2022-02-22 16:20:40|876.9|866.1|876.9|866.1|876.9|866.1|876.7|865.9|5
1645546850000|2022-02-22 16:20:50|877.15|866.35|877.1|866.3|877.15|866.35|877.1|866.3|2
1645546860000|2022-02-22 16:21:00|877.48|866.68|879.07|868.27|879.58|868.78|877.46|866.66|21
1645546870000|2022-02-22 16:21:10|879.57|868.77|879.48|868.68|879.58|868.78|879.48|868.68|5
1645546880000|2022-02-22 16:21:20|879.3|868.5|879.85|869.05|879.85|869.05|879.3|868.5|2
1645546890000|2022-02-22 16:21:30|879.39|868.59|879.39|868.59|879.55|868.75|879.19|868.39|4
1645546900000|2022-02-22 16:21:40|879.49|868.69|879.3|868.5|879.49|868.69|879.3|868.5|3
1645546910000|2022-02-22 16:21:50|879.55|868.75|879.55|868.75|879.55|868.75|879.55|868.75|1
1645546920000|2022-02-22 16:22:00|879.85|869.05|879.3|868.5|879.85|869.05|878.9|868.1|5
1645546930000|2022-02-22 16:22:10|879.19|868.39|879.7|868.9|879.7|868.9|879.19|868.39|4
1645546940000|2022-02-22 16:22:20|879.85|869.05|880.1|869.3|880.1|869.3|879.85|869.05|3
1645546960000|2022-02-22 16:22:40|880.05|869.25|880.15|869.35|880.15|869.35|880.05|869.25|2
1645546980000|2022-02-22 16:23:00|880.05|869.25|880.05|869.25|880.05|869.25|880.05|869.25|1
1645546990000|2022-02-22 16:23:10|879.9|869.1|879.9|869.1|879.9|869.1|879.9|869.1|1
1645547000000|2022-02-22 16:23:20|879.93|869.13|880.62|869.82|880.62|869.82|879.9|869.1|6
1645547010000|2022-02-22 16:23:30|880.17|869.37|881.1|870.3|881.1|870.3|880.17|869.37|7
1645547020000|2022-02-22 16:23:40|880.9|870.1|881.05|870.25|881.05|870.25|880.9|870.1|2
1645547030000|2022-02-22 16:23:50|880.9|870.1|880.6|869.8|880.9|870.1|880.6|869.8|4
1645547040000|2022-02-22 16:24:00|880.25|869.45|880.25|869.45|880.25|869.45|880.25|869.45|1
1645547050000|2022-02-22 16:24:10|880.35|869.55|880.77|869.97|880.9|870.1|880.15|869.35|4
1645547060000|2022-02-22 16:24:20|880.9|870.1|880.9|870.1|880.9|870.1|880.9|870.1|1
1645547070000|2022-02-22 16:24:30|880.5|869.7|879.9|869.1|880.53|869.73|879.9|869.1|7
1645547080000|2022-02-22 16:24:40|879.95|869.15|879.62|868.82|879.95|869.15|879.62|868.82|5
1645547090000|2022-02-22 16:24:50|879.63|868.83|879.43|868.63|879.63|868.83|879.43|868.63|4
1645547100000|2022-02-22 16:25:00|879.35|868.55|878.9|868.1|879.6|868.8|878.9|868.1|5
1645547110000|2022-02-22 16:25:10|878.85|868.05|878.42|867.62|878.85|868.05|878.42|867.62|4
1645547120000|2022-02-22 16:25:20|878.5|867.7|878.57|867.77|878.8|868|878.5|867.7|6
1645547130000|2022-02-22 16:25:30|878.4|867.6|878.4|867.6|878.65|867.85|878.4|867.6|3
1645547140000|2022-02-22 16:25:40|878|867.2|878.4|867.6|878.4|867.6|878|867.2|2
1645547150000|2022-02-22 16:25:50|878.44|867.64|878.55|867.75|878.55|867.75|878.44|867.64|2
1645547160000|2022-02-22 16:26:00|878.75|867.95|878.9|868.1|878.99|868.19|878.75|867.95|4
1645547180000|2022-02-22 16:26:20|878.75|867.95|878.9|868.1|879|868.2|878.75|867.95|4
1645547190000|2022-02-22 16:26:30|879.15|868.35|879.9|869.1|880.05|869.25|879.08|868.28|7
1645547200000|2022-02-22 16:26:40|880.12|869.32|881.95|871.15|881.95|871.15|880.12|869.32|10
1645547210000|2022-02-22 16:26:50|881.89|871.09|882.03|871.23|882.21|871.41|881.89|871.09|9
1645547220000|2022-02-22 16:27:00|882.02|871.22|882.14|871.34|882.14|871.34|882|871.2|4
1645547230000|2022-02-22 16:27:10|882.3|871.5|882.76|871.96|882.76|871.96|882.3|871.5|4
1645547240000|2022-02-22 16:27:20|882.73|871.93|882.66|871.86|882.76|871.96|882.62|871.82|7
1645547250000|2022-02-22 16:27:30|883.07|872.27|883.49|872.69|883.49|872.69|882.9|872.1|6
1645547260000|2022-02-22 16:27:40|883.54|872.74|882.76|871.96|883.65|872.85|882.76|871.96|6
1645547270000|2022-02-22 16:27:50|882.48|871.68|882.48|871.68|882.48|871.68|882.48|871.68|1
1645547280000|2022-02-22 16:28:00|882.26|871.46|880.9|870.1|882.26|871.46|880.9|870.1|4
1645547320000|2022-02-22 16:28:40|881|870.2|880.9|870.1|881|870.2|880.9|870.1|3
1645547330000|2022-02-22 16:28:50|881.19|870.39|881.63|870.83|881.63|870.83|881.12|870.32|4
1645547340000|2022-02-22 16:29:00|881.75|870.95|881.9|871.1|882.21|871.41|881.75|870.95|7
1645547350000|2022-02-22 16:29:10|882|871.2|882.15|871.35|882.15|871.35|881.9|871.1|4
1645547360000|2022-02-22 16:29:20|881.9|871.1|881.9|871.1|881.9|871.1|881.9|871.1|1
1645547370000|2022-02-22 16:29:30|881.86|871.06|880.67|869.87|881.86|871.06|880.67|869.87|9
1645547380000|2022-02-22 16:29:40|880.78|869.98|880.68|869.88|880.78|869.98|880.28|869.48|9
1645547390000|2022-02-22 16:29:50|880.25|869.45|880.78|869.98|880.78|869.98|880.25|869.45|3
1645547400000|2022-02-22 16:30:00|880.35|869.55|880.15|869.35|880.35|869.55|880.15|869.35|2
1645547410000|2022-02-22 16:30:10|880.4|869.6|880.66|869.86|880.66|869.86|880.4|869.6|2
1645547420000|2022-02-22 16:30:20|880.9|870.1|880.9|870.1|880.99|870.19|880.9|870.1|3
1645547430000|2022-02-22 16:30:30|881.75|870.95|882.61|871.81|882.61|871.81|881.65|870.85|9
1645547440000|2022-02-22 16:30:40|882.7|871.9|882.7|871.9|882.7|871.9|882.7|871.9|1
1645547450000|2022-02-22 16:30:50|882.4|871.6|881.9|871.1|882.43|871.63|881.9|871.1|5
1645547460000|2022-02-22 16:31:00|881.7|870.9|880.9|870.1|881.7|870.9|880.9|870.1|4
1645547470000|2022-02-22 16:31:10|880.65|869.85|880.88|870.08|880.9|870.1|880.6|869.8|4
1645547480000|2022-02-22 16:31:20|880.86|870.06|880.86|870.06|880.86|870.06|880.86|870.06|1
1645547490000|2022-02-22 16:31:30|880.55|869.75|880.86|870.06|880.86|870.06|880.55|869.75|4
1645547520000|2022-02-22 16:32:00|880.88|870.08|880.86|870.06|880.88|870.08|880.11|869.31|10
1645547540000|2022-02-22 16:32:20|880.61|869.81|880.35|869.55|880.61|869.81|880.35|869.55|2
1645547550000|2022-02-22 16:32:30|880.61|869.81|880.61|869.81|880.61|869.81|880.61|869.81|1
1645547560000|2022-02-22 16:32:40|880.58|869.78|880.36|869.56|880.58|869.78|880.36|869.56|2
1645547570000|2022-02-22 16:32:50|879.9|869.1|879.4|868.6|879.9|869.1|879.4|868.6|7
1645547580000|2022-02-22 16:33:00|878.85|868.05|878.9|868.1|878.9|868.1|878.85|868.05|2
1645547590000|2022-02-22 16:33:10|878.62|867.82|878.45|867.65|878.62|867.82|878.4|867.6|7
1645547600000|2022-02-22 16:33:20|877.9|867.1|878.85|868.05|878.85|868.05|877.9|867.1|6
1645547610000|2022-02-22 16:33:30|878.92|868.12|878.9|868.1|878.92|868.12|878.61|867.81|5
1645547620000|2022-02-22 16:33:40|878.89|868.09|879.05|868.25|879.05|868.25|878.89|868.09|2
1645547650000|2022-02-22 16:34:10|879.2|868.4|879.63|868.83|879.7|868.9|879.2|868.4|3
1645547660000|2022-02-22 16:34:20|879.52|868.72|879.39|868.59|879.52|868.72|879.02|868.22|4
1645547670000|2022-02-22 16:34:30|879.02|868.22|879.7|868.9|879.7|868.9|879.02|868.22|3
1645547680000|2022-02-22 16:34:40|879.56|868.76|879.69|868.89|879.69|868.89|879.56|868.76|2
1645547690000|2022-02-22 16:34:50|879.9|869.1|880.78|869.98|880.86|870.06|879.9|869.1|8
1645547700000|2022-02-22 16:35:00|880.9|870.1|880.85|870.05|880.9|870.1|880.58|869.78|4
1645547710000|2022-02-22 16:35:10|880.9|870.1|880.9|870.1|880.9|870.1|880.9|870.1|1
1645547740000|2022-02-22 16:35:40|880.87|870.07|880.85|870.05|880.87|870.07|880.85|870.05|4
1645547750000|2022-02-22 16:35:50|880|869.2|880.2|869.4|880.35|869.55|880|869.2|3
1645547760000|2022-02-22 16:36:00|880.23|869.43|880.9|870.1|880.9|870.1|880.23|869.43|6
1645547770000|2022-02-22 16:36:10|880.78|869.98|880.8|870|880.9|870.1|880.78|869.98|3
1645547780000|2022-02-22 16:36:20|880.25|869.45|880.62|869.82|880.9|870.1|880.25|869.45|7
1645547790000|2022-02-22 16:36:30|880.9|870.1|880.62|869.82|880.9|870.1|880.62|869.82|2
1645547800000|2022-02-22 16:36:40|880.5|869.7|880.65|869.85|880.65|869.85|880.5|869.7|2
1645547810000|2022-02-22 16:36:50|880.8|870|880.9|870.1|880.9|870.1|880.8|870|2
1645547820000|2022-02-22 16:37:00|880.65|869.85|880.65|869.85|880.65|869.85|880.65|869.85|1
1645547830000|2022-02-22 16:37:10|880.4|869.6|879.9|869.1|880.4|869.6|879.81|869.01|4
1645547850000|2022-02-22 16:37:30|879.49|868.69|879.49|868.69|879.49|868.69|879.49|868.69|1
1645547860000|2022-02-22 16:37:40|879.4|868.6|878.95|868.15|879.4|868.6|878.95|868.15|3
1645547870000|2022-02-22 16:37:50|879.04|868.24|879.76|868.96|879.76|868.96|879.04|868.24|3
1645547880000|2022-02-22 16:38:00|879.71|868.91|879.71|868.91|879.71|868.91|879.71|868.91|1
1645547890000|2022-02-22 16:38:10|879.35|868.55|879.04|868.24|879.35|868.55|879.04|868.24|3
1645547900000|2022-02-22 16:38:20|878.9|868.1|878.9|868.1|878.9|868.1|878.9|868.1|1
1645547910000|2022-02-22 16:38:30|878.78|867.98|878.4|867.6|878.78|867.98|878.4|867.6|2
1645547920000|2022-02-22 16:38:40|878.25|867.45|878.7|867.9|878.7|867.9|878.25|867.45|5
1645547930000|2022-02-22 16:38:50|878.28|867.48|878.57|867.77|878.7|867.9|878.28|867.48|4
1645547940000|2022-02-22 16:39:00|878.28|867.48|878.57|867.77|878.57|867.77|878.28|867.48|3
1645547950000|2022-02-22 16:39:10|878.4|867.6|878.4|867.6|878.4|867.6|878.4|867.6|1
1645547970000|2022-02-22 16:39:30|877.8|867|877.52|866.72|877.8|867|877.52|866.72|3
1645547980000|2022-02-22 16:39:40|877.65|866.85|877.83|867.03|877.83|867.03|877.65|866.85|3
1645547990000|2022-02-22 16:39:50|877.93|867.13|878.29|867.49|878.29|867.49|877.9|867.1|4
1645548000000|2022-02-22 16:40:00|878.49|867.69|878.49|867.69|878.49|867.69|878.49|867.69|1
1645548050000|2022-02-22 16:40:50|878.66|867.86|878.66|867.86|878.68|867.88|878.56|867.76|5
1645548060000|2022-02-22 16:41:00|878.77|867.97|879.03|868.23|879.03|868.23|878.77|867.97|6
1645548070000|2022-02-22 16:41:10|878.88|868.08|878.9|868.1|879.02|868.22|878.88|868.08|3
1645548080000|2022-02-22 16:41:20|878.93|868.13|879.72|868.92|879.79|868.99|878.93|868.13|6
1645548090000|2022-02-22 16:41:30|879.79|868.99|880.5|869.7|880.5|869.7|879.72|868.92|4
1645548100000|2022-02-22 16:41:40|880.22|869.42|880.84|870.04|880.9|870.1|880.22|869.42|5
1645548110000|2022-02-22 16:41:50|880.78|869.98|880.9|870.1|880.9|870.1|880.78|869.98|4
1645548120000|2022-02-22 16:42:00|880.78|869.98|880.8|870|880.9|870.1|880.67|869.87|6
1645548130000|2022-02-22 16:42:10|880.96|870.16|880.85|870.05|880.96|870.16|880.78|869.98|4
1645548140000|2022-02-22 16:42:20|880.78|869.98|880.05|869.25|880.79|869.99|880.05|869.25|4
1645548170000|2022-02-22 16:42:50|880.24|869.44|880.23|869.43|880.3|869.5|880.23|869.43|3
1645548180000|2022-02-22 16:43:00|880.58|869.78|880.76|869.96|880.76|869.96|880.44|869.64|3
1645548190000|2022-02-22 16:43:10|880.4|869.6|880.4|869.6|880.4|869.6|880.4|869.6|1
1645548210000|2022-02-22 16:43:30|879.9|869.1|879.42|868.62|879.9|869.1|879.42|868.62|4
1645548220000|2022-02-22 16:43:40|879.57|868.77|879.6|868.8|879.6|868.8|879.57|868.77|2
1645548230000|2022-02-22 16:43:50|879.9|869.1|880.1|869.3|880.46|869.66|879.87|869.07|5
1645548240000|2022-02-22 16:44:00|880.28|869.48|880.08|869.28|880.28|869.48|879.9|869.1|6
1645548250000|2022-02-22 16:44:10|879.98|869.18|879.98|869.18|879.98|869.18|879.98|869.18|1
1645548290000|2022-02-22 16:44:50|879.9|869.1|879.9|869.1|879.9|869.1|879.84|869.04|4
1645548300000|2022-02-22 16:45:00|879.61|868.81|879.4|868.6|879.78|868.98|879.4|868.6|4
1645548310000|2022-02-22 16:45:10|879.23|868.43|879.4|868.6|879.4|868.6|879.23|868.43|2
1645548320000|2022-02-22 16:45:20|879.7|868.9|879.65|868.85|879.7|868.9|879.65|868.85|2
1645548330000|2022-02-22 16:45:30|879.05|868.25|879.05|868.25|879.05|868.25|879.05|868.25|1
1645548340000|2022-02-22 16:45:40|879.4|868.6|879.4|868.6|879.53|868.73|879.4|868.6|3
1645548350000|2022-02-22 16:45:50|879.5|868.7|879.5|868.7|879.5|868.7|879.4|868.6|3
1645548360000|2022-02-22 16:46:00|879.4|868.6|879.53|868.73|879.53|868.73|879.4|868.6|2
1645548370000|2022-02-22 16:46:10|879.37|868.57|879.65|868.85|879.81|869.01|879.37|868.57|4
1645548390000|2022-02-22 16:46:30|879.86|869.06|879.92|869.12|879.93|869.13|879.86|869.06|3
1645548400000|2022-02-22 16:46:40|879.93|869.13|879.93|869.13|879.93|869.13|879.93|869.13|1
1645548410000|2022-02-22 16:46:50|880|869.2|880.84|870.04|880.9|870.1|880|869.2|7
1645548420000|2022-02-22 16:47:00|880.74|869.94|880.54|869.74|880.75|869.95|880.33|869.53|5
1645548430000|2022-02-22 16:47:10|880.8|870|880.85|870.05|880.85|870.05|880.79|869.99|4
1645548450000|2022-02-22 16:47:30|880.9|870.1|880.9|870.1|880.9|870.1|880.9|870.1|1
1645548470000|2022-02-22 16:47:50|880.96|870.16|881.05|870.25|881.05|870.25|880.9|870.1|4
1645548480000|2022-02-22 16:48:00|880.96|870.16|880.96|870.16|881.21|870.41|880.96|870.16|3
1645548490000|2022-02-22 16:48:10|881|870.2|881|870.2|881|870.2|881|870.2|1
1645548500000|2022-02-22 16:48:20|881.2|870.4|881.2|870.4|881.2|870.4|881.2|870.4|1
1645548510000|2022-02-22 16:48:30|881.3|870.5|881.94|871.14|881.97|871.17|881.3|870.5|4
1645548520000|2022-02-22 16:48:40|882.17|871.37|882.21|871.41|882.32|871.52|881.9|871.1|8
1645548530000|2022-02-22 16:48:50|882.4|871.6|881.9|871.1|882.4|871.6|881.9|871.1|5
1645548540000|2022-02-22 16:49:00|881.93|871.13|881.9|871.1|881.93|871.13|881.9|871.1|2
1645548550000|2022-02-22 16:49:10|881.94|871.14|881.94|871.14|881.94|871.14|881.94|871.14|1
1645548560000|2022-02-22 16:49:20|881.9|871.1|881.91|871.11|881.91|871.11|881.9|871.1|2
1645548570000|2022-02-22 16:49:30|881.9|871.1|881.9|871.1|881.9|871.1|881.75|870.95|4
1645548580000|2022-02-22 16:49:40|881.65|870.85|881.9|871.1|881.91|871.11|881.65|870.85|3
1645548620000|2022-02-22 16:50:20|882.12|871.32|882.86|872.06|882.9|872.1|882.12|871.32|6
1645548630000|2022-02-22 16:50:30|882.9|872.1|883.9|873.1|883.9|873.1|882.9|872.1|5
1645548640000|2022-02-22 16:50:40|883.85|873.05|884.9|874.1|884.95|874.15|883.76|872.96|7
1645548650000|2022-02-22 16:50:50|884.85|874.05|884.85|874.05|884.85|874.05|884.85|874.05|1
1645548660000|2022-02-22 16:51:00|883.9|873.1|883.9|873.1|884.09|873.29|883.9|873.1|3
1645548670000|2022-02-22 16:51:10|883.97|873.17|884.9|874.1|884.92|874.12|883.97|873.17|7
1645548690000|2022-02-22 16:51:30|884.96|874.16|884.9|874.1|884.96|874.16|884.9|874.1|2
1645548700000|2022-02-22 16:51:40|884.99|874.19|884.99|874.19|884.99|874.19|884.99|874.19|1
1645548710000|2022-02-22 16:51:50|884.9|874.1|884.9|874.1|884.9|874.1|884.9|874.1|1
1645548720000|2022-02-22 16:52:00|884.68|873.88|883.66|872.86|884.78|873.98|883.66|872.86|6
1645548730000|2022-02-22 16:52:10|883.78|872.98|883.4|872.6|883.82|873.02|883.4|872.6|5
1645548740000|2022-02-22 16:52:20|883.65|872.85|883.06|872.26|883.65|872.85|883.06|872.26|2
1645548750000|2022-02-22 16:52:30|883.16|872.36|883.2|872.4|883.36|872.56|883.16|872.36|5
1645548760000|2022-02-22 16:52:40|883.3|872.5|883.2|872.4|883.3|872.5|882.9|872.1|6
1645548770000|2022-02-22 16:52:50|883.3|872.5|883.3|872.5|883.3|872.5|883.3|872.5|1
1645548780000|2022-02-22 16:53:00|882.9|872.1|882.9|872.1|882.9|872.1|882.9|872.1|1
1645548790000|2022-02-22 16:53:10|881.9|871.1|881.63|870.83|881.9|871.1|881.63|870.83|4
1645548800000|2022-02-22 16:53:20|881.25|870.45|882.01|871.21|882.01|871.21|881.25|870.45|5
1645548810000|2022-02-22 16:53:30|881.89|871.09|881.78|870.98|881.89|871.09|881.78|870.98|2
1645548820000|2022-02-22 16:53:40|881.05|870.25|881.05|870.25|881.34|870.54|881.05|870.25|5
1645548830000|2022-02-22 16:53:50|880.9|870.1|880.9|870.1|880.9|870.1|880.9|870.1|1
1645548840000|2022-02-22 16:54:00|880.91|870.11|880.76|869.96|880.91|870.11|880.76|869.96|4
1645548850000|2022-02-22 16:54:10|880.9|870.1|880.9|870.1|880.9|870.1|880.9|870.1|1
1645548870000|2022-02-22 16:54:30|880.75|869.95|880.45|869.65|880.75|869.95|880.25|869.45|5
1645548880000|2022-02-22 16:54:40|880.1|869.3|879.48|868.68|880.1|869.3|879.48|868.68|5
1645548890000|2022-02-22 16:54:50|879.5|868.7|879.05|868.25|879.5|868.7|879.05|868.25|3
1645548900000|2022-02-22 16:55:00|879.45|868.65|878.9|868.1|879.45|868.65|878.9|868.1|3
1645548910000|2022-02-22 16:55:10|878.75|867.95|878.9|868.1|878.9|868.1|878.75|867.95|2
1645548920000|2022-02-22 16:55:20|879.05|868.25|879.05|868.25|879.05|868.25|879.05|868.25|1
1645548930000|2022-02-22 16:55:30|879|868.2|879|868.2|879|868.2|879|868.2|1
1645548940000|2022-02-22 16:55:40|879.15|868.35|879.9|869.1|880.08|869.28|879.15|868.35|6
1645548970000|2022-02-22 16:56:10|879.57|868.77|879.64|868.84|879.64|868.84|879.32|868.52|6
1645548980000|2022-02-22 16:56:20|879.8|869|879.57|868.77|879.8|869|879.57|868.77|2
1645548990000|2022-02-22 16:56:30|879.7|868.9|879.7|868.9|879.7|868.9|879.7|868.9|1
1645549000000|2022-02-22 16:56:40|879.85|869.05|879.57|868.77|879.85|869.05|879.57|868.77|2
1645549010000|2022-02-22 16:56:50|879.78|868.98|879.78|868.98|879.78|868.98|879.05|868.25|5
1645549020000|2022-02-22 16:57:00|879.65|868.85|879.78|868.98|879.78|868.98|879.65|868.85|3
1645549040000|2022-02-22 16:57:20|879.25|868.45|879.28|868.48|879.28|868.48|879.25|868.45|2
1645549050000|2022-02-22 16:57:30|879.05|868.25|879.78|868.98|879.78|868.98|879.05|868.25|4
1645549060000|2022-02-22 16:57:40|879.86|869.06|880.05|869.25|880.05|869.25|879.86|869.06|5
1645549070000|2022-02-22 16:57:50|879.9|869.1|879.9|869.1|879.95|869.15|879.9|869.1|3
1645549080000|2022-02-22 16:58:00|879.93|869.13|879.9|869.1|879.95|869.15|879.9|869.1|3
1645549090000|2022-02-22 16:58:10|879.93|869.13|880.09|869.29|880.09|869.29|879.9|869.1|4
1645549100000|2022-02-22 16:58:20|879.9|869.1|879.9|869.1|879.9|869.1|879.9|869.1|1
1645549110000|2022-02-22 16:58:30|880.15|869.35|880.8|870|880.8|870|880.15|869.35|3
1645549120000|2022-02-22 16:58:40|880.9|870.1|880.9|870.1|880.9|870.1|880.9|870.1|1
1645549140000|2022-02-22 16:59:00|880.7|869.9|880.9|870.1|881|870.2|880.7|869.9|4
1645549150000|2022-02-22 16:59:10|880.96|870.16|880.96|870.16|880.96|870.16|880.96|870.16|1
1645549160000|2022-02-22 16:59:20|881|870.2|880.9|870.1|881.06|870.26|880.9|870.1|4
1645549170000|2022-02-22 16:59:30|881.19|870.39|880.9|870.1|881.19|870.39|880.9|870.1|2
1645549180000|2022-02-22 16:59:40|881|870.2|881|870.2|881|870.2|881|870.2|1
1645549190000|2022-02-22 16:59:50|880.9|870.1|881.03|870.23|881.03|870.23|880.9|870.1|2
1645549200000|2022-02-22 17:00:00|880.9|870.1|880.9|870.1|881.46|870.66|880.9|870.1|4
1645549210000|2022-02-22 17:00:10|881|870.2|881.03|870.23|881.03|870.23|880.9|870.1|3
1645549220000|2022-02-22 17:00:20|880.9|870.1|880.9|870.1|881.19|870.39|880.9|870.1|3
1645549230000|2022-02-22 17:00:30|880.96|870.16|880.96|870.16|880.96|870.16|880.96|870.16|1
1645549240000|2022-02-22 17:00:40|880.9|870.1|880.9|870.1|880.9|870.1|880.9|870.1|1
1645549270000|2022-02-22 17:01:10|881.01|870.21|880.85|870.05|881.01|870.21|880.85|870.05|3
1645549280000|2022-02-22 17:01:20|880.9|870.1|880.9|870.1|880.9|870.1|880.9|870.1|1
1645549310000|2022-02-22 17:01:50|880.8|870|880.9|870.1|880.9|870.1|880.8|870|2
1645549320000|2022-02-22 17:02:00|880.93|870.13|880.95|870.15|881.1|870.3|880.9|870.1|6
1645549330000|2022-02-22 17:02:10|881.45|870.65|881.9|871.1|881.9|871.1|881.45|870.65|5
1645549340000|2022-02-22 17:02:20|882.05|871.25|882.83|872.03|882.83|872.03|882.05|871.25|9
1645549350000|2022-02-22 17:02:30|882.88|872.08|882.9|872.1|882.9|872.1|882.88|872.08|2
1645549370000|2022-02-22 17:02:50|883.65|872.85|882.9|872.1|883.75|872.95|882.9|872.1|5
1645549380000|2022-02-22 17:03:00|883.04|872.24|883.04|872.24|883.44|872.64|883.04|872.24|3
1645549390000|2022-02-22 17:03:10|882.9|872.1|882.9|872.1|882.9|872.1|882.9|872.1|1
1645549410000|2022-02-22 17:03:30|882.6|871.8|882.78|871.98|882.9|872.1|882.6|871.8|5
1645549420000|2022-02-22 17:03:40|882.9|872.1|882.9|872.1|882.9|872.1|882.9|872.1|1
1645549430000|2022-02-22 17:03:50|883.19|872.39|883.19|872.39|883.19|872.39|883.19|872.39|1
1645549440000|2022-02-22 17:04:00|883.04|872.24|882.78|871.98|883.04|872.24|882.78|871.98|6
1645549450000|2022-02-22 17:04:10|882.8|872|882.4|871.6|882.8|872|882.4|871.6|2
1645549470000|2022-02-22 17:04:30|881.85|871.05|881.9|871.1|881.9|871.1|881.35|870.55|7
1645549480000|2022-02-22 17:04:40|881.42|870.62|881.42|870.62|881.42|870.62|881.42|870.62|1
1645549490000|2022-02-22 17:04:50|881.27|870.47|881.9|871.1|881.9|871.1|881.07|870.27|5
1645549500000|2022-02-22 17:05:00|881.7|870.9|881.89|871.09|881.9|871.1|881.7|870.9|3
1645549510000|2022-02-22 17:05:10|882.39|871.59|882.47|871.67|882.47|871.67|882.39|871.59|3
1645549520000|2022-02-22 17:05:20|882.46|871.66|882.82|872.02|882.9|872.1|882.46|871.66|5
1645549530000|2022-02-22 17:05:30|882.93|872.13|883.25|872.45|883.5|872.7|882.9|872.1|6
1645549540000|2022-02-22 17:05:40|883.65|872.85|883.65|872.85|883.65|872.85|883.65|872.85|1
1645549550000|2022-02-22 17:05:50|883.22|872.42|883.22|872.42|883.5|872.7|883.22|872.42|3
1645549560000|2022-02-22 17:06:00|883.3|872.5|883.5|872.7|883.5|872.7|883.25|872.45|3
1645549570000|2022-02-22 17:06:10|883.25|872.45|883.9|873.1|883.9|873.1|883.25|872.45|6
1645549600000|2022-02-22 17:06:40|883.4|872.6|883.4|872.6|883.4|872.6|883.4|872.6|1
1645549610000|2022-02-22 17:06:50|883.05|872.25|883.05|872.25|883.05|872.25|883.05|872.25|1
1645549620000|2022-02-22 17:07:00|882.9|872.1|882.9|872.1|882.9|872.1|882.9|872.1|1
1645549650000|2022-02-22 17:07:30|882.77|871.97|882.9|872.1|883.22|872.42|882.76|871.96|8
1645549680000|2022-02-22 17:08:00|882.61|871.81|882.61|871.81|882.61|871.81|882.61|871.81|1
1645549690000|2022-02-22 17:08:10|882.15|871.35|882.4|871.6|882.65|871.85|882.15|871.35|3
1645549700000|2022-02-22 17:08:20|882.33|871.53|882.9|872.1|882.9|872.1|882.33|871.53|4
1645549710000|2022-02-22 17:08:30|883.4|872.6|883.27|872.47|883.55|872.75|883.27|872.47|3
1645549720000|2022-02-22 17:08:40|883.4|872.6|882.9|872.1|883.4|872.6|882.9|872.1|3
1645549730000|2022-02-22 17:08:50|882.8|872|882.8|872|882.8|872|882.8|872|1
1645549740000|2022-02-22 17:09:00|882.9|872.1|882.9|872.1|882.9|872.1|882.9|872.1|1
1645549760000|2022-02-22 17:09:20|882.4|871.6|882.4|871.6|882.9|872.1|882.4|871.6|4
1645549780000|2022-02-22 17:09:40|882.62|871.82|882.4|871.6|882.62|871.82|882.4|871.6|2
1645549800000|2022-02-22 17:10:00|882.53|871.73|882.53|871.73|882.53|871.73|882.53|871.73|1
1645549810000|2022-02-22 17:10:10|882.15|871.35|881.9|871.1|882.15|871.35|881.9|871.1|2
1645549820000|2022-02-22 17:10:20|881.85|871.05|881.85|871.05|881.85|871.05|881.85|871.05|1
1645549830000|2022-02-22 17:10:30|881.8|871|881.8|871|881.8|871|881.8|871|1
1645549840000|2022-02-22 17:10:40|881.25|870.45|881.8|871|881.8|871|881.25|870.45|3
1645549860000|2022-02-22 17:11:00|881.67|870.87|881.8|871|881.8|871|881.58|870.78|4
1645549870000|2022-02-22 17:11:10|881.67|870.87|881.3|870.5|881.67|870.87|881.3|870.5|2
1645549880000|2022-02-22 17:11:20|881|870.2|881|870.2|881|870.2|881|870.2|1
1645549890000|2022-02-22 17:11:30|881.25|870.45|881.29|870.49|881.51|870.71|881.25|870.45|4
1645549900000|2022-02-22 17:11:40|881.26|870.46|881.26|870.46|881.26|870.46|881.26|870.46|1
1645549910000|2022-02-22 17:11:50|881.17|870.37|881.17|870.37|881.17|870.37|881.17|870.37|1
1645549920000|2022-02-22 17:12:00|880.92|870.12|880.92|870.12|880.92|870.12|880.92|870.12|1
1645549930000|2022-02-22 17:12:10|881.05|870.25|881.05|870.25|881.05|870.25|881.05|870.25|1
1645549980000|2022-02-22 17:13:00|880.9|870.1|880.9|870.1|880.9|870.1|880.9|870.1|1
1645549990000|2022-02-22 17:13:10|879.95|869.15|879.95|869.15|879.95|869.15|879.95|869.15|1
1645550020000|2022-02-22 17:13:40|880.1|869.3|880.1|869.3|880.1|869.3|880.1|869.3|1
1645550030000|2022-02-22 17:13:50|880|869.2|880|869.2|880|869.2|880|869.2|1
1645550040000|2022-02-22 17:14:00|880.05|869.25|880.05|869.25|880.05|869.25|880.05|869.25|1
1645550050000|2022-02-22 17:14:10|879.9|869.1|879.9|869.1|879.9|869.1|879.9|869.1|1
1645550060000|2022-02-22 17:14:20|879.85|869.05|877.9|867.1|879.85|869.05|877.9|867.1|7
1645550070000|2022-02-22 17:14:30|877.8|867|877.8|867|877.8|867|877.8|867|1
1645550080000|2022-02-22 17:14:40|877.77|866.97|877.77|866.97|877.77|866.97|877.77|866.97|1
1645550090000|2022-02-22 17:14:50|876.9|866.1|877.01|866.21|877.34|866.54|876.86|866.06|6
1645550100000|2022-02-22 17:15:00|877.15|866.35|876.83|866.03|877.15|866.35|876.83|866.03|3
1645550110000|2022-02-22 17:15:10|876.05|865.25|875.9|865.1|876.05|865.25|875.79|864.99|6
1645550120000|2022-02-22 17:15:20|876.05|865.25|876.05|865.25|876.05|865.25|876.05|865.25|1
1645550130000|2022-02-22 17:15:30|875.9|865.1|875.53|864.73|875.9|865.1|875.53|864.73|2
1645550140000|2022-02-22 17:15:40|875.65|864.85|875.6|864.8|875.65|864.85|875.48|864.68|6
1645550150000|2022-02-22 17:15:50|875.1|864.3|875.05|864.25|875.1|864.3|875.05|864.25|2
1645550160000|2022-02-22 17:16:00|875.23|864.43|875.23|864.43|875.23|864.43|875.23|864.43|1
1645550170000|2022-02-22 17:16:10|875.1|864.3|875.1|864.3|875.1|864.3|875.1|864.3|1
1645550180000|2022-02-22 17:16:20|875.37|864.57|875.83|865.03|875.83|865.03|875.37|864.57|3
1645550190000|2022-02-22 17:16:30|875.9|865.1|875.9|865.1|876.05|865.25|875.9|865.1|4
1645550200000|2022-02-22 17:16:40|875.85|865.05|873.9|863.1|875.85|865.05|873.9|863.1|8
1645550210000|2022-02-22 17:16:50|873.51|862.71|873.35|862.55|873.8|863|873.35|862.55|7
1645550220000|2022-02-22 17:17:00|873.8|863|873.46|862.66|873.8|863|872.96|862.16|4
1645550230000|2022-02-22 17:17:10|873.9|863.1|873.8|863|873.9|863.1|873.8|863|2
1645550250000|2022-02-22 17:17:30|873.35|862.55|873.1|862.3|873.6|862.8|873.1|862.3|3
1645550260000|2022-02-22 17:17:40|872.9|862.1|872.85|862.05|872.9|862.1|872.85|862.05|2
1645550270000|2022-02-22 17:17:50|872.68|861.88|872.68|861.88|872.68|861.88|872.68|861.88|1
1645550280000|2022-02-22 17:18:00|872.69|861.89|872.58|861.78|872.69|861.89|872.58|861.78|2
1645550290000|2022-02-22 17:18:10|872.6|861.8|872.18|861.38|872.79|861.99|872.18|861.38|8
1645550300000|2022-02-22 17:18:20|871.9|861.1|872.18|861.38|872.18|861.38|871.9|861.1|2
1645550310000|2022-02-22 17:18:30|871.9|861.1|871.9|861.1|871.9|861.1|871.15|860.35|9
1645550330000|2022-02-22 17:18:50|871.4|860.6|871.4|860.6|871.4|860.6|871.4|860.6|1
1645550340000|2022-02-22 17:19:00|871.61|860.81|872.9|862.1|872.9|862.1|871.57|860.77|10
1645550350000|2022-02-22 17:19:10|872.61|861.81|872.65|861.85|872.65|861.85|872.61|861.81|2
1645550360000|2022-02-22 17:19:20|872.4|861.6|871.9|861.1|872.4|861.6|871.9|861.1|2
1645550380000|2022-02-22 17:19:40|872.12|861.32|872.68|861.88|872.68|861.88|872.12|861.32|3
1645550390000|2022-02-22 17:19:50|872.75|861.95|872.78|861.98|872.78|861.98|872.75|861.95|2
1645550400000|2022-02-22 17:20:00|872.6|861.8|872.28|861.48|872.65|861.85|872.28|861.48|3
1645550410000|2022-02-22 17:20:10|872.38|861.58|872.9|862.1|872.9|862.1|872.38|861.58|3
1645550420000|2022-02-22 17:20:20|872.93|862.13|872.9|862.1|872.93|862.13|872.9|862.1|2
1645550440000|2022-02-22 17:20:40|873|862.2|873.58|862.78|873.58|862.78|873|862.2|3
1645550450000|2022-02-22 17:20:50|873.2|862.4|872.9|862.1|873.2|862.4|872.9|862.1|2
1645550460000|2022-02-22 17:21:00|872.54|861.74|871.95|861.15|872.54|861.74|871.95|861.15|4
1645550470000|2022-02-22 17:21:10|871.9|861.1|871.9|861.1|871.9|861.1|871.9|861.1|1
1645550500000|2022-02-22 17:21:40|872.3|861.5|871.9|861.1|872.49|861.69|871.9|861.1|7
1645550510000|2022-02-22 17:21:50|872.28|861.48|871.9|861.1|872.28|861.48|871.9|861.1|6
1645550520000|2022-02-22 17:22:00|872.2|861.4|872.64|861.84|872.64|861.84|872.14|861.34|3
1645550530000|2022-02-22 17:22:10|872.75|861.95|873.45|862.65|873.45|862.65|872.75|861.95|7
1645550540000|2022-02-22 17:22:20|872.95|862.15|872.9|862.1|873.15|862.35|872.9|862.1|3
1645550560000|2022-02-22 17:22:40|872.52|861.72|872.52|861.72|872.6|861.8|872.42|861.62|7
1645550580000|2022-02-22 17:23:00|872.8|862|872.52|861.72|872.8|862|872.52|861.72|3
1645550590000|2022-02-22 17:23:10|872.5|861.7|872.65|861.85|872.65|861.85|872.5|861.7|2
1645550600000|2022-02-22 17:23:20|872.9|862.1|872.9|862.1|872.9|862.1|872.9|862.1|1
1645550620000|2022-02-22 17:23:40|873|862.2|873.4|862.6|873.4|862.6|872.9|862.1|3
1645550630000|2022-02-22 17:23:50|873.53|862.73|872.9|862.1|873.53|862.73|872.9|862.1|4
1645550710000|2022-02-22 17:25:10|872.91|862.11|872.15|861.35|872.91|862.11|872.15|861.35|3
1645550720000|2022-02-22 17:25:20|872.65|861.85|873.8|863|873.8|863|872.65|861.85|6
1645550730000|2022-02-22 17:25:30|873.6|862.8|873.5|862.7|873.6|862.8|873.5|862.7|2
1645550740000|2022-02-22 17:25:40|873.9|863.1|873.95|863.15|873.95|863.15|873.71|862.91|4
1645550750000|2022-02-22 17:25:50|873.9|863.1|873.9|863.1|873.9|863.1|873.9|863.1|1
1645550780000|2022-02-22 17:26:20|874.58|863.78|874.9|864.1|874.9|864.1|874.58|863.78|2
1645550800000|2022-02-22 17:26:40|874.95|864.15|875.53|864.73|875.61|864.81|874.95|864.15|5
1645550820000|2022-02-22 17:27:00|875.03|864.23|874.95|864.15|875.03|864.23|874.95|864.15|2
1645550830000|2022-02-22 17:27:10|875.2|864.4|875.7|864.9|875.85|865.05|875.2|864.4|5
1645550840000|2022-02-22 17:27:20|875.85|865.05|875.85|865.05|875.85|865.05|875.85|865.05|1
1645550860000|2022-02-22 17:27:40|875.75|864.95|875.75|864.95|875.75|864.95|875.75|864.95|1
1645550870000|2022-02-22 17:27:50|875.9|865.1|875.9|865.1|875.9|865.1|875.9|865.1|1
1645550880000|2022-02-22 17:28:00|875.71|864.91|874.94|864.14|875.71|864.91|874.94|864.14|4
1645550890000|2022-02-22 17:28:10|875.19|864.39|875.52|864.72|875.65|864.85|875.19|864.39|5
1645550900000|2022-02-22 17:28:20|875.56|864.76|875.5|864.7|875.56|864.76|875.06|864.26|5
1645550910000|2022-02-22 17:28:30|875.46|864.66|874.9|864.1|875.46|864.66|874.9|864.1|3
1645550930000|2022-02-22 17:28:50|874.73|863.93|873.9|863.1|874.73|863.93|873.9|863.1|3
1645550940000|2022-02-22 17:29:00|874.28|863.48|873.9|863.1|874.28|863.48|873.9|863.1|4
1645550980000|2022-02-22 17:29:40|873.77|862.97|873.65|862.85|873.9|863.1|873.65|862.85|4
1645550990000|2022-02-22 17:29:50|873.55|862.75|873.35|862.55|873.55|862.75|873.25|862.45|3
1645551000000|2022-02-22 17:30:00|873.25|862.45|872.75|861.95|873.25|862.45|872.75|861.95|4
1645551010000|2022-02-22 17:30:10|872|861.2|872.1|861.3|872.1|861.3|872|861.2|2
1645551020000|2022-02-22 17:30:20|872.6|861.8|872.6|861.8|872.6|861.8|872.6|861.8|1
1645551030000|2022-02-22 17:30:30|872.59|861.79|872.58|861.78|872.59|861.79|872.58|861.78|2
1645551040000|2022-02-22 17:30:40|873.1|862.3|874.6|863.8|874.6|863.8|873.1|862.3|5
1645551050000|2022-02-22 17:30:50|874.85|864.05|874.5|863.7|874.85|864.05|874.5|863.7|2
1645551060000|2022-02-22 17:31:00|874.9|864.1|875.69|864.89|875.69|864.89|874.9|864.1|4
1645551070000|2022-02-22 17:31:10|875.9|865.1|875.9|865.1|875.9|865.1|875.9|865.1|1
1645551100000|2022-02-22 17:31:40|875.71|864.91|875.74|864.94|875.74|864.94|875.71|864.91|2
1645551110000|2022-02-22 17:31:50|875.71|864.91|875.71|864.91|875.71|864.91|875.71|864.91|1
1645551120000|2022-02-22 17:32:00|875|864.2|874.9|864.1|875|864.2|874.9|864.1|2
1645551140000|2022-02-22 17:32:20|875.21|864.41|876.01|865.21|876.01|865.21|875.21|864.41|7
1645551150000|2022-02-22 17:32:30|875.9|865.1|876.19|865.39|876.44|865.64|875.9|865.1|6
1645551160000|2022-02-22 17:32:40|876.07|865.27|876.2|865.4|876.2|865.4|876.07|865.27|2
1645551170000|2022-02-22 17:32:50|876.37|865.57|876.1|865.3|876.37|865.57|876.1|865.3|2
1645551180000|2022-02-22 17:33:00|876.39|865.59|876.27|865.47|876.39|865.59|876.27|865.47|2
1645551190000|2022-02-22 17:33:10|876.07|865.27|875|864.2|876.07|865.27|875|864.2|5
1645551200000|2022-02-22 17:33:20|874.9|864.1|874.9|864.1|874.9|864.1|874.9|864.1|1
1645551210000|2022-02-22 17:33:30|875.05|864.25|875.05|864.25|875.05|864.25|875.05|864.25|1
1645551220000|2022-02-22 17:33:40|875.29|864.49|876.1|865.3|876.1|865.3|875.29|864.49|8
1645551230000|2022-02-22 17:33:50|875.9|865.1|875.9|865.1|875.9|865.1|875.75|864.95|5
1645551240000|2022-02-22 17:34:00|875.53|864.73|875.53|864.73|875.53|864.73|875.53|864.73|1
1645551250000|2022-02-22 17:34:10|875.37|864.57|875.16|864.36|875.55|864.75|874.9|864.1|5
1645551260000|2022-02-22 17:34:20|875.55|864.75|875.18|864.38|875.55|864.75|874.9|864.1|3
1645551270000|2022-02-22 17:34:30|874.9|864.1|875.18|864.38|875.18|864.38|874.9|864.1|2
1645551300000|2022-02-22 17:35:00|875.3|864.5|875.53|864.73|875.54|864.74|875.3|864.5|4
1645551310000|2022-02-22 17:35:10|875.61|864.81|876.73|865.93|876.82|866.02|875.61|864.81|8
1645551320000|2022-02-22 17:35:20|876.9|866.1|877.25|866.45|877.3|866.5|876.9|866.1|5
1645551330000|2022-02-22 17:35:30|876.9|866.1|877.15|866.35|877.15|866.35|876.9|866.1|2
1645551350000|2022-02-22 17:35:50|877.33|866.53|877.33|866.53|877.33|866.53|877.33|866.53|1
1645551360000|2022-02-22 17:36:00|877|866.2|877.14|866.34|877.14|866.34|877|866.2|2
1645551370000|2022-02-22 17:36:10|877.05|866.25|877.05|866.25|877.05|866.25|877.05|866.25|1
1645551380000|2022-02-22 17:36:20|877.19|866.39|877.2|866.4|877.2|866.4|877.05|866.25|3
1645551390000|2022-02-22 17:36:30|877.45|866.65|877.45|866.65|877.62|866.82|877.45|866.65|3
1645551400000|2022-02-22 17:36:40|877.55|866.75|877.85|867.05|877.86|867.06|877.39|866.59|7
1645551410000|2022-02-22 17:36:50|878.07|867.27|879.53|868.73|879.65|868.85|878.07|867.27|11
1645551420000|2022-02-22 17:37:00|879.65|868.85|879.17|868.37|879.65|868.85|879.17|868.37|4
1645551430000|2022-02-22 17:37:10|878.9|868.1|878.85|868.05|878.9|868.1|878.85|868.05|2
1645551440000|2022-02-22 17:37:20|878.9|868.1|878.9|868.1|878.9|868.1|878.71|867.91|8
1645551470000|2022-02-22 17:37:50|879.05|868.25|879.05|868.25|879.05|868.25|879.05|868.25|1
1645551490000|2022-02-22 17:38:10|878.95|868.15|878.95|868.15|878.95|868.15|878.95|868.15|1
1645551510000|2022-02-22 17:38:30|878.9|868.1|878.9|868.1|878.9|868.1|878.9|868.1|1
1645551540000|2022-02-22 17:39:00|878.75|867.95|878.9|868.1|878.9|868.1|878.75|867.95|2
1645551560000|2022-02-22 17:39:20|879.01|868.21|878.9|868.1|879.01|868.21|878.9|868.1|2
1645551570000|2022-02-22 17:39:30|879.01|868.21|879.2|868.4|879.39|868.59|879.01|868.21|4
1645551580000|2022-02-22 17:39:40|879.1|868.3|879.1|868.3|879.1|868.3|879.1|868.3|1
1645551600000|2022-02-22 17:40:00|879.05|868.25|879.02|868.22|879.05|868.25|879.02|868.22|2
1645551610000|2022-02-22 17:40:10|878.87|868.07|878.76|867.96|878.87|868.07|878.76|867.96|2
1645551620000|2022-02-22 17:40:20|878.87|868.07|878.87|868.07|878.87|868.07|878.87|868.07|1
1645551640000|2022-02-22 17:40:40|878.9|868.1|878.9|868.1|878.9|868.1|878.9|868.1|1
1645551660000|2022-02-22 17:41:00|879|868.2|879.05|868.25|879.05|868.25|879|868.2|2
1645551670000|2022-02-22 17:41:10|878.9|868.1|878.38|867.58|878.9|868.1|878.38|867.58|2
1645551680000|2022-02-22 17:41:20|878.29|867.49|878.21|867.41|878.29|867.49|878.14|867.34|4
1645551690000|2022-02-22 17:41:30|878.43|867.63|878.45|867.65|878.77|867.97|878.43|867.63|4
1645551700000|2022-02-22 17:41:40|878.21|867.41|878.15|867.35|878.21|867.41|878.05|867.25|4
1645551710000|2022-02-22 17:41:50|878.12|867.32|878.1|867.3|878.12|867.32|878.08|867.28|3
1645551720000|2022-02-22 17:42:00|878.3|867.5|878.3|867.5|878.3|867.5|878.3|867.5|1
1645551730000|2022-02-22 17:42:10|878.15|867.35|878.15|867.35|878.21|867.41|878.15|867.35|7
1645551740000|2022-02-22 17:42:20|878.08|867.28|878.05|867.25|878.08|867.28|878.05|867.25|2
1645551750000|2022-02-22 17:42:30|878.06|867.26|878.06|867.26|878.15|867.35|878.06|867.26|4
1645551770000|2022-02-22 17:42:50|877.93|867.13|877.93|867.13|877.93|867.13|877.93|867.13|1
1645551780000|2022-02-22 17:43:00|877.77|866.97|877.77|866.97|877.77|866.97|877.77|866.97|1
1645551790000|2022-02-22 17:43:10|877.58|866.78|877.58|866.78|877.58|866.78|877.58|866.78|1
1645551810000|2022-02-22 17:43:30|877.55|866.75|877.55|866.75|877.55|866.75|877.55|866.75|1
1645551820000|2022-02-22 17:43:40|877.61|866.81|877.89|867.09|877.89|867.09|877.61|866.81|3
1645551830000|2022-02-22 17:43:50|877.88|867.08|877.79|866.99|877.93|867.13|877.79|866.99|6
1645551840000|2022-02-22 17:44:00|878.07|867.27|877.9|867.1|878.2|867.4|877.9|867.1|3
1645551850000|2022-02-22 17:44:10|878.06|867.26|878.01|867.21|878.06|867.26|877.9|867.1|4
1645551860000|2022-02-22 17:44:20|877.9|867.1|877.9|867.1|877.9|867.1|877.9|867.1|1
1645551870000|2022-02-22 17:44:30|877.67|866.87|877.67|866.87|877.67|866.87|877.67|866.87|1
1645551880000|2022-02-22 17:44:40|877.9|867.1|877.9|867.1|877.9|867.1|877.9|867.1|1
1645551890000|2022-02-22 17:44:50|877.67|866.87|877.9|867.1|877.9|867.1|877.67|866.87|2
1645551900000|2022-02-22 17:45:00|877.96|867.16|877.9|867.1|877.96|867.16|877.9|867.1|2
1645551910000|2022-02-22 17:45:10|878.15|867.35|878.9|868.1|878.9|868.1|878.15|867.35|3
1645551920000|2022-02-22 17:45:20|879.31|868.51|879.03|868.23|879.31|868.51|878.9|868.1|4
1645551940000|2022-02-22 17:45:40|878.9|868.1|878.78|867.98|878.9|868.1|878.62|867.82|5
1645551950000|2022-02-22 17:45:50|878.4|867.6|878.78|867.98|878.78|867.98|878.4|867.6|2
1645551960000|2022-02-22 17:46:00|878.48|867.68|878.4|867.6|878.65|867.85|878.4|867.6|3
1645551970000|2022-02-22 17:46:10|877.9|867.1|877.4|866.6|877.9|867.1|877.4|866.6|2
1645551980000|2022-02-22 17:46:20|877.3|866.5|877.3|866.5|877.55|866.75|877.3|866.5|3
1645552020000|2022-02-22 17:47:00|877.65|866.85|877.4|866.6|877.65|866.85|877.4|866.6|2
1645552030000|2022-02-22 17:47:10|877.48|866.68|877.4|866.6|877.98|867.18|877.1|866.3|7
1645552040000|2022-02-22 17:47:20|876.9|866.1|876.52|865.72|876.9|866.1|876.52|865.72|5
1645552050000|2022-02-22 17:47:30|876.8|866|875.9|865.1|876.8|866|875.9|865.1|4
1645552060000|2022-02-22 17:47:40|875.99|865.19|876.05|865.25|876.05|865.25|875.99|865.19|2
1645552080000|2022-02-22 17:48:00|875.9|865.1|875.9|865.1|875.9|865.1|875.9|865.1|1
1645552100000|2022-02-22 17:48:20|875.97|865.17|875.97|865.17|875.97|865.17|875.97|865.17|1
1645552110000|2022-02-22 17:48:30|875.9|865.1|876.91|866.11|876.91|866.11|875.9|865.1|6
1645552130000|2022-02-22 17:48:50|876.74|865.94|876.31|865.51|876.74|865.94|876.31|865.51|3
1645552150000|2022-02-22 17:49:10|876.54|865.74|876.54|865.74|876.54|865.74|876.54|865.74|1
1645552160000|2022-02-22 17:49:20|876.35|865.55|876.35|865.55|876.35|865.55|876.35|865.55|1
1645552180000|2022-02-22 17:49:40|876.71|865.91|876.55|865.75|876.84|866.04|876.54|865.74|4
1645552190000|2022-02-22 17:49:50|876.31|865.51|876.3|865.5|876.31|865.51|876.15|865.35|3
1645552200000|2022-02-22 17:50:00|876.41|865.61|876.91|866.11|876.91|866.11|876.41|865.61|4
1645552210000|2022-02-22 17:50:10|877.63|866.83|877.89|867.09|878|867.2|877.61|866.81|7
1645552220000|2022-02-22 17:50:20|877.71|866.91|877.61|866.81|877.8|867|877.61|866.81|4
1645552230000|2022-02-22 17:50:30|877.57|866.77|877.36|866.56|877.57|866.77|877.36|866.56|2
1645552240000|2022-02-22 17:50:40|877.61|866.81|877.61|866.81|877.61|866.81|877.61|866.81|1
1645552250000|2022-02-22 17:50:50|877.71|866.91|877.9|867.1|878.23|867.43|877.71|866.91|4
1645552260000|2022-02-22 17:51:00|877.85|867.05|878.15|867.35|878.15|867.35|877.85|867.05|3
1645552270000|2022-02-22 17:51:10|878.4|867.6|879.35|868.55|879.6|868.8|878.4|867.6|13
1645552280000|2022-02-22 17:51:20|879.46|868.66|879.9|869.1|879.9|869.1|879.46|868.66|7
1645552290000|2022-02-22 17:51:30|880.03|869.23|880.75|869.95|880.9|870.1|880.03|869.23|12
1645552300000|2022-02-22 17:51:40|880.9|870.1|880.9|870.1|880.9|870.1|880.72|869.92|5
1645552310000|2022-02-22 17:51:50|880.65|869.85|879.71|868.91|880.65|869.85|879.71|868.91|4
1645552320000|2022-02-22 17:52:00|879.64|868.84|879.71|868.91|879.8|869|879.64|868.84|4
1645552340000|2022-02-22 17:52:20|879.25|868.45|879.25|868.45|879.25|868.45|879.25|868.45|1
1645552350000|2022-02-22 17:52:30|879.63|868.83|878.62|867.82|879.71|868.91|878.56|867.76|8
1645552370000|2022-02-22 17:52:50|878.85|868.05|878.9|868.1|879.12|868.32|878.85|868.05|4
1645552380000|2022-02-22 17:53:00|879.05|868.25|878.9|868.1|879.05|868.25|878.9|868.1|3
1645552400000|2022-02-22 17:53:20|878.85|868.05|878.85|868.05|878.85|868.05|878.85|868.05|1
1645552420000|2022-02-22 17:53:40|878.9|868.1|878.9|868.1|878.9|868.1|878.73|867.93|3
1645552430000|2022-02-22 17:53:50|878.4|867.6|877.9|867.1|878.4|867.6|877.9|867.1|4
1645552440000|2022-02-22 17:54:00|878.22|867.42|877.9|867.1|878.22|867.42|877.9|867.1|5
1645552450000|2022-02-22 17:54:10|878|867.2|877.9|867.1|878|867.2|877.9|867.1|2
1645552460000|2022-02-22 17:54:20|878.04|867.24|878.04|867.24|878.04|867.24|878.04|867.24|1
1645552470000|2022-02-22 17:54:30|877.96|867.16|877.96|867.16|877.96|867.16|877.96|867.16|1
1645552480000|2022-02-22 17:54:40|878.04|867.24|878.04|867.24|878.04|867.24|878.04|867.24|1
1645552490000|2022-02-22 17:54:50|877.96|867.16|877.96|867.16|877.96|867.16|877.96|867.16|1
1645552500000|2022-02-22 17:55:00|878.04|867.24|878.04|867.24|878.17|867.37|878.04|867.24|3
1645552510000|2022-02-22 17:55:10|877.95|867.15|878.67|867.87|878.9|868.1|877.95|867.15|9
1645552520000|2022-02-22 17:55:20|878.8|868|878.67|867.87|878.9|868.1|878.67|867.87|5
1645552530000|2022-02-22 17:55:30|878.9|868.1|878.67|867.87|878.9|868.1|878.67|867.87|4
1645552540000|2022-02-22 17:55:40|878.57|867.77|878.57|867.77|878.57|867.77|878.57|867.77|1
1645552550000|2022-02-22 17:55:50|878.8|868|878.9|868.1|878.95|868.15|878.8|868|4
1645552560000|2022-02-22 17:56:00|878.65|867.85|878.59|867.79|878.75|867.95|878.59|867.79|3
1645552570000|2022-02-22 17:56:10|878.75|867.95|878.75|867.95|878.75|867.95|878.75|867.95|1
1645552580000|2022-02-22 17:56:20|878.63|867.83|878.63|867.83|878.75|867.95|878.63|867.83|3
1645552590000|2022-02-22 17:56:30|878.28|867.48|877.9|867.1|878.28|867.48|877.9|867.1|2
1645552620000|2022-02-22 17:57:00|878.1|867.3|877.9|867.1|878.1|867.3|877.9|867.1|2
1645552630000|2022-02-22 17:57:10|878.05|867.25|878.05|867.25|878.05|867.25|878.05|867.25|1
1645552640000|2022-02-22 17:57:20|877.93|867.13|878.01|867.21|878.01|867.21|877.93|867.13|2
1645552650000|2022-02-22 17:57:30|877.93|867.13|877.94|867.14|877.94|867.14|877.9|867.1|4
1645552660000|2022-02-22 17:57:40|877.97|867.17|877.93|867.13|877.97|867.17|877.9|867.1|3
1645552680000|2022-02-22 17:58:00|877.9|867.1|877.9|867.1|877.9|867.1|877.9|867.1|1
1645552710000|2022-02-22 17:58:30|877.85|867.05|877.57|866.77|877.85|867.05|877.57|866.77|3
1645552720000|2022-02-22 17:58:40|877.7|866.9|877.24|866.44|877.7|866.9|877.2|866.4|4
1645552730000|2022-02-22 17:58:50|877.15|866.35|877.15|866.35|877.15|866.35|877.15|866.35|1
1645552740000|2022-02-22 17:59:00|877.2|866.4|877.9|867.1|877.9|867.1|877.01|866.21|6
1645552760000|2022-02-22 17:59:20|877.93|867.13|877.9|867.1|877.93|867.13|877.9|867.1|2
1645552770000|2022-02-22 17:59:30|878.19|867.39|877.49|866.69|878.19|867.39|877.49|866.69|5
1645552780000|2022-02-22 17:59:40|876.99|866.19|876.96|866.16|876.99|866.19|876.96|866.16|2
1645552790000|2022-02-22 17:59:50|877.7|866.9|877.64|866.84|877.7|866.9|877.64|866.84|2
1645552800000|2022-02-22 18:00:00|877.9|867.1|877.9|867.1|877.9|867.1|877.9|867.1|1
1645552810000|2022-02-22 18:00:10|877.75|866.95|877.75|866.95|877.75|866.95|877.75|866.95|1
1645552820000|2022-02-22 18:00:20|877.55|866.75|877.25|866.45|877.55|866.75|877.25|866.45|2
1645552830000|2022-02-22 18:00:30|877.4|866.6|877.4|866.6|877.4|866.6|877.4|866.6|1
1645552840000|2022-02-22 18:00:40|877.25|866.45|877.25|866.45|877.25|866.45|877.25|866.45|1
1645552860000|2022-02-22 18:01:00|877.05|866.25|876.9|866.1|877.05|866.25|876.9|866.1|2
1645552880000|2022-02-22 18:01:20|876.51|865.71|875.9|865.1|876.65|865.85|875.76|864.96|6
1645552890000|2022-02-22 18:01:30|876.08|865.28|875.9|865.1|876.08|865.28|875.9|865.1|4
1645552900000|2022-02-22 18:01:40|875.68|864.88|875.39|864.59|875.68|864.88|875.39|864.59|2
1645552910000|2022-02-22 18:01:50|875.68|864.88|875.68|864.88|875.68|864.88|875.68|864.88|1
1645552920000|2022-02-22 18:02:00|875.4|864.6|874.9|864.1|875.4|864.6|874.74|863.94|6
1645552940000|2022-02-22 18:02:20|874.55|863.75|873.9|863.1|874.55|863.75|873.9|863.1|4
1645552950000|2022-02-22 18:02:30|873.85|863.05|873.85|863.05|873.85|863.05|873.85|863.05|1
1645552960000|2022-02-22 18:02:40|873.7|862.9|873.2|862.4|873.7|862.9|873.2|862.4|3
1645552980000|2022-02-22 18:03:00|873.04|862.24|873.69|862.89|873.69|862.89|873.04|862.24|5
1645552990000|2022-02-22 18:03:10|873.64|862.84|873.87|863.07|873.9|863.1|873.64|862.84|4
1645553000000|2022-02-22 18:03:20|873.69|862.89|873.9|863.1|873.9|863.1|873.69|862.89|3
1645553010000|2022-02-22 18:03:30|873.6|862.8|873.6|862.8|873.6|862.8|873.6|862.8|1
1645553030000|2022-02-22 18:03:50|873.55|862.75|873.16|862.36|873.55|862.75|873.05|862.25|4
1645553040000|2022-02-22 18:04:00|873.25|862.45|873.6|862.8|873.6|862.8|873.25|862.45|2
1645553060000|2022-02-22 18:04:20|873.9|863.1|873.9|863.1|873.9|863.1|873.9|863.1|1
1645553070000|2022-02-22 18:04:30|874.4|863.6|874.4|863.6|874.4|863.6|874.15|863.35|3
1645553080000|2022-02-22 18:04:40|874.6|863.8|874.9|864.1|875.18|864.38|874.6|863.8|6
1645553090000|2022-02-22 18:04:50|875|864.2|875.65|864.85|875.65|864.85|874.9|864.1|5
1645553100000|2022-02-22 18:05:00|875.9|865.1|876.9|866.1|876.9|866.1|875.9|865.1|9
1645553120000|2022-02-22 18:05:20|877.15|866.35|877.15|866.35|877.15|866.35|877.15|866.35|1
1645553140000|2022-02-22 18:05:40|876.9|866.1|876.76|865.96|876.9|866.1|876.76|865.96|2
1645553150000|2022-02-22 18:05:50|876.55|865.75|876.44|865.64|876.61|865.81|876.44|865.64|4
1645553160000|2022-02-22 18:06:00|876.28|865.48|876.05|865.25|876.28|865.48|876.05|865.25|3
1645553170000|2022-02-22 18:06:10|875.9|865.1|875.8|865|875.9|865.1|875.8|865|2
1645553180000|2022-02-22 18:06:20|875.53|864.73|874.9|864.1|875.53|864.73|874.9|864.1|3
1645553190000|2022-02-22 18:06:30|875|864.2|875.85|865.05|875.85|865.05|874.9|864.1|5
1645553200000|2022-02-22 18:06:40|875.97|865.17|875.9|865.1|876.02|865.22|875.9|865.1|3
1645553210000|2022-02-22 18:06:50|875.62|864.82|874.97|864.17|875.9|865.1|874.97|864.17|3
1645553220000|2022-02-22 18:07:00|874.9|864.1|874.1|863.3|874.9|864.1|874.1|863.3|5
1645553230000|2022-02-22 18:07:10|873.9|863.1|873.9|863.1|873.9|863.1|873.9|863.1|1
1645553250000|2022-02-22 18:07:30|874.08|863.28|873.9|863.1|874.08|863.28|873.9|863.1|2
1645553280000|2022-02-22 18:08:00|874.26|863.46|873.9|863.1|874.26|863.46|873.9|863.1|2
1645553290000|2022-02-22 18:08:10|874|863.2|874.65|863.85|874.65|863.85|874|863.2|5
1645553300000|2022-02-22 18:08:20|874.59|863.79|874.85|864.05|874.85|864.05|874.59|863.79|3
1645553310000|2022-02-22 18:08:30|874.9|864.1|874.9|864.1|874.9|864.1|874.9|864.1|1
1645553380000|2022-02-22 18:09:40|875.07|864.27|874.9|864.1|875.07|864.27|874.9|864.1|2
1645553390000|2022-02-22 18:09:50|875.07|864.27|875.15|864.35|875.15|864.35|874.9|864.1|3
1645553400000|2022-02-22 18:10:00|875.3|864.5|874.9|864.1|875.3|864.5|874.9|864.1|3
1645553410000|2022-02-22 18:10:10|874.75|863.95|874.75|863.95|874.75|863.95|874.75|863.95|1
1645553420000|2022-02-22 18:10:20|874.9|864.1|875.01|864.21|875.01|864.21|874.9|864.1|2
1645553430000|2022-02-22 18:10:30|875.1|864.3|875.9|865.1|875.9|865.1|875.1|864.3|6
1645553470000|2022-02-22 18:11:10|875.85|865.05|875.62|864.82|875.85|865.05|875.62|864.82|2
1645553480000|2022-02-22 18:11:20|875.8|865|875.8|865|875.8|865|875.8|865|1
1645553500000|2022-02-22 18:11:40|875.9|865.1|875.7|864.9|875.9|865.1|875.67|864.87|4
1645553520000|2022-02-22 18:12:00|875.75|864.95|874.9|864.1|875.75|864.95|874.9|864.1|5
1645553530000|2022-02-22 18:12:10|875.19|864.39|875.6|864.8|875.6|864.8|875.19|864.39|2
1645553550000|2022-02-22 18:12:30|875.9|865.1|875.71|864.91|875.9|865.1|875.71|864.91|2
1645553560000|2022-02-22 18:12:40|875.9|865.1|875.95|865.15|875.95|865.15|875.9|865.1|3
1645553570000|2022-02-22 18:12:50|876.45|865.65|876.91|866.11|876.91|866.11|876.45|865.65|6
1645553580000|2022-02-22 18:13:00|876.92|866.12|876.92|866.12|876.92|866.12|876.92|866.12|1
1645553600000|2022-02-22 18:13:20|876.93|866.13|876.9|866.1|876.93|866.13|876.9|866.1|2
1645553610000|2022-02-22 18:13:30|876.58|865.78|876.58|865.78|876.58|865.78|876.58|865.78|1
1645553620000|2022-02-22 18:13:40|876.7|865.9|876.7|865.9|876.7|865.9|876.7|865.9|1
1645553640000|2022-02-22 18:14:00|876.45|865.65|875.9|865.1|876.45|865.65|875.9|865.1|3
1645553700000|2022-02-22 18:15:00|875.79|864.99|874.85|864.05|875.9|865.1|874.85|864.05|4
1645553730000|2022-02-22 18:15:30|874.9|864.1|874.9|864.1|874.9|864.1|874.9|864.1|1
1645553770000|2022-02-22 18:16:10|874.65|863.85|874.53|863.73|874.65|863.85|874.53|863.73|2
1645553780000|2022-02-22 18:16:20|874.28|863.48|873.9|863.1|874.28|863.48|873.9|863.1|4
1645553790000|2022-02-22 18:16:30|874.28|863.48|874.28|863.48|874.28|863.48|874.28|863.48|1
1645553800000|2022-02-22 18:16:40|873.9|863.1|873.9|863.1|873.9|863.1|873.9|863.1|1
1645553810000|2022-02-22 18:16:50|873.7|862.9|872.9|862.1|873.7|862.9|872.9|862.1|6
1645553820000|2022-02-22 18:17:00|872.8|862|872.65|861.85|872.8|862|872.58|861.78|6
1645553830000|2022-02-22 18:17:10|872.9|862.1|872.9|862.1|872.9|862.1|872.9|862.1|1
1645553860000|2022-02-22 18:17:40|873.01|862.21|872.9|862.1|873.2|862.4|872.9|862.1|5
1645553870000|2022-02-22 18:17:50|873|862.2|873|862.2|873|862.2|873|862.2|1
1645553880000|2022-02-22 18:18:00|872.9|862.1|873.54|862.74|873.54|862.74|872.73|861.93|7
1645553900000|2022-02-22 18:18:20|873.58|862.78|873.61|862.81|873.61|862.81|873.58|862.78|3
1645553930000|2022-02-22 18:18:50|873.81|863.01|873.81|863.01|873.81|863.01|873.81|863.01|1
1645553940000|2022-02-22 18:19:00|873.86|863.06|874.57|863.77|874.57|863.77|873.86|863.06|5
1645553970000|2022-02-22 18:19:30|874.47|863.67|874.15|863.35|874.47|863.67|874.15|863.35|3
1645553980000|2022-02-22 18:19:40|873.9|863.1|873.9|863.1|873.9|863.1|873.9|863.1|1
1645554010000|2022-02-22 18:20:10|874.65|863.85|874.52|863.72|874.65|863.85|874.28|863.48|6
1645554030000|2022-02-22 18:20:30|874.85|864.05|874.85|864.05|874.85|864.05|874.85|864.05|1
1645554060000|2022-02-22 18:21:00|874.75|863.95|874.75|863.95|874.75|863.95|874.75|863.95|1
1645554070000|2022-02-22 18:21:10|874.64|863.84|874.64|863.84|874.64|863.84|874.64|863.84|1
1645554080000|2022-02-22 18:21:20|874.4|863.6|873.9|863.1|874.4|863.6|873.9|863.1|2
1645554100000|2022-02-22 18:21:40|874.25|863.45|874.7|863.9|874.7|863.9|874.25|863.45|2
1645554120000|2022-02-22 18:22:00|874.9|864.1|874.9|864.1|874.9|864.1|874.9|864.1|1
1645554150000|2022-02-22 18:22:30|874.65|863.85|874.42|863.62|874.65|863.85|874.04|863.24|4
1645554160000|2022-02-22 18:22:40|874.72|863.92|874.8|864|874.8|864|874.72|863.92|2
1645554170000|2022-02-22 18:22:50|874.65|863.85|874.7|863.9|874.7|863.9|874.65|863.85|2
1645554200000|2022-02-22 18:23:20|874.9|864.1|874.9|864.1|874.9|864.1|874.9|864.1|1
1645554210000|2022-02-22 18:23:30|874.65|863.85|874.63|863.83|874.65|863.85|874.58|863.78|6
1645554220000|2022-02-22 18:23:40|874.55|863.75|874.55|863.75|874.55|863.75|874.55|863.75|1
1645554230000|2022-02-22 18:23:50|874.44|863.64|874.44|863.64|874.44|863.64|874.44|863.64|1
1645554240000|2022-02-22 18:24:00|874.48|863.68|874.04|863.24|874.48|863.68|874.04|863.24|5
1645554250000|2022-02-22 18:24:10|873.94|863.14|873.9|863.1|873.94|863.14|873.9|863.1|2
1645554270000|2022-02-22 18:24:30|874.05|863.25|874.05|863.25|874.05|863.25|874.05|863.25|1
1645554280000|2022-02-22 18:24:40|874.3|863.5|874.3|863.5|874.3|863.5|874.3|863.5|1
1645554310000|2022-02-22 18:25:10|874.53|863.73|874.01|863.21|874.75|863.95|874.01|863.21|6
1645554320000|2022-02-22 18:25:20|873.95|863.15|873.9|863.1|873.95|863.15|873.9|863.1|2
1645554330000|2022-02-22 18:25:30|873.84|863.04|873.44|862.64|873.84|863.04|873.44|862.64|8
1645554350000|2022-02-22 18:25:50|873.76|862.96|873.85|863.05|873.85|863.05|873.76|862.96|2
1645554390000|2022-02-22 18:26:30|873.8|863|873.54|862.74|873.8|863|873.54|862.74|2
1645554400000|2022-02-22 18:26:40|873.5|862.7|873|862.2|873.54|862.74|873|862.2|5
1645554410000|2022-02-22 18:26:50|873.4|862.6|873.4|862.6|873.4|862.6|873.4|862.6|1
1645554420000|2022-02-22 18:27:00|873.45|862.65|873.45|862.65|873.45|862.65|873.45|862.65|1
1645554430000|2022-02-22 18:27:10|873.5|862.7|873.5|862.7|873.5|862.7|873.5|862.7|1
1645554440000|2022-02-22 18:27:20|873.6|862.8|873.6|862.8|873.6|862.8|873.6|862.8|1
1645554460000|2022-02-22 18:27:40|873.4|862.6|873|862.2|873.4|862.6|873|862.2|2
1645554470000|2022-02-22 18:27:50|872.98|862.18|872.9|862.1|872.98|862.18|872.9|862.1|2
1645554480000|2022-02-22 18:28:00|872.75|861.95|872.75|861.95|872.75|861.95|872.75|861.95|1
1645554500000|2022-02-22 18:28:20|872.76|861.96|872.85|862.05|872.85|862.05|872.76|861.96|2
1645554510000|2022-02-22 18:28:30|872.6|861.8|872.35|861.55|872.6|861.8|872.35|861.55|6
1645554520000|2022-02-22 18:28:40|872.1|861.3|872|861.2|872.5|861.7|872|861.2|7
1645554530000|2022-02-22 18:28:50|872.05|861.25|872.3|861.5|872.55|861.75|872.05|861.25|3
1645554540000|2022-02-22 18:29:00|872.7|861.9|872.7|861.9|872.7|861.9|872.7|861.9|1
1645554600000|2022-02-22 18:30:00|873.3|862.5|873.22|862.42|873.3|862.5|873.21|862.41|3
1645554610000|2022-02-22 18:30:10|873.3|862.5|873.15|862.35|873.3|862.5|873.13|862.33|3
1645554630000|2022-02-22 18:30:30|872.1|861.3|872.1|861.3|872.35|861.55|872.1|861.3|3
1645554640000|2022-02-22 18:30:40|872.35|861.55|872.96|862.16|873.31|862.51|872.3|861.5|10
1645554650000|2022-02-22 18:30:50|873.35|862.55|874.1|863.3|874.1|863.3|873.35|862.55|5
1645554660000|2022-02-22 18:31:00|874.15|863.35|873.81|863.01|874.15|863.35|873.81|863.01|3
1645554670000|2022-02-22 18:31:10|873.96|863.16|874.17|863.37|874.17|863.37|873.96|863.16|4
1645554680000|2022-02-22 18:31:20|874.71|863.91|874.93|864.13|874.93|864.13|874.71|863.91|4
1645554720000|2022-02-22 18:32:00|874.9|864.1|874.9|864.1|874.9|864.1|874.9|864.1|1
1645554750000|2022-02-22 18:32:30|874.75|863.95|874.9|864.1|874.9|864.1|874.75|863.95|2
1645554760000|2022-02-22 18:32:40|875.09|864.29|875.32|864.52|875.32|864.52|875.09|864.29|4
1645554770000|2022-02-22 18:32:50|875.83|865.03|875.83|865.03|875.83|865.03|875.83|865.03|1
1645554780000|2022-02-22 18:33:00|875.82|865.02|876.55|865.75|876.55|865.75|875.82|865.02|5
1645554800000|2022-02-22 18:33:20|876.16|865.36|876.9|866.1|877|866.2|876.16|865.36|7
1645554810000|2022-02-22 18:33:30|876.85|866.05|876.85|866.05|876.85|866.05|876.85|866.05|1
1645554830000|2022-02-22 18:33:50|876.75|865.95|876.54|865.74|876.75|865.95|876.54|865.74|2
1645554840000|2022-02-22 18:34:00|876.21|865.41|876.66|865.86|876.71|865.91|876.21|865.41|4
1645554850000|2022-02-22 18:34:10|876.9|866.1|876.9|866.1|876.9|866.1|876.9|866.1|1
1645554860000|2022-02-22 18:34:20|876.81|866.01|876.03|865.23|876.81|866.01|876|865.2|7
1645554870000|2022-02-22 18:34:30|876.48|865.68|876.86|866.06|876.9|866.1|876.48|865.68|5
1645554890000|2022-02-22 18:34:50|876.81|866.01|876.81|866.01|876.81|866.01|876.81|866.01|1
1645554900000|2022-02-22 18:35:00|876.76|865.96|876.53|865.73|876.76|865.96|876.53|865.73|4
1645554930000|2022-02-22 18:35:30|876.43|865.63|876.57|865.77|876.57|865.77|876.43|865.63|3
1645554950000|2022-02-22 18:35:50|876.76|865.96|876.76|865.96|876.76|865.96|876.76|865.96|1
1645554960000|2022-02-22 18:36:00|876.66|865.86|876.44|865.64|876.66|865.86|876.44|865.64|2
1645554970000|2022-02-22 18:36:10|876.42|865.62|876.42|865.62|876.42|865.62|876.42|865.62|1
1645554980000|2022-02-22 18:36:20|876.31|865.51|875.9|865.1|876.31|865.51|875.9|865.1|3
1645555000000|2022-02-22 18:36:40|876|865.2|876|865.2|876|865.2|876|865.2|1
1645555010000|2022-02-22 18:36:50|875.9|865.1|875.9|865.1|875.9|865.1|875.9|865.1|1
1645555020000|2022-02-22 18:37:00|876.03|865.23|876.04|865.24|876.04|865.24|876|865.2|6
1645555030000|2022-02-22 18:37:10|876.03|865.23|875.9|865.1|876.03|865.23|875.9|865.1|3
1645555040000|2022-02-22 18:37:20|875.73|864.93|875.87|865.07|875.87|865.07|875.73|864.93|2
1645555050000|2022-02-22 18:37:30|876.01|865.21|876.65|865.85|876.65|865.85|876.01|865.21|3
1645555060000|2022-02-22 18:37:40|876.75|865.95|876.75|865.95|876.75|865.95|876.75|865.95|1
1645555080000|2022-02-22 18:38:00|876.65|865.85|876.81|866.01|876.81|866.01|876.65|865.85|2
1645555090000|2022-02-22 18:38:10|876.9|866.1|877|866.2|877|866.2|876.9|866.1|2
1645555100000|2022-02-22 18:38:20|877.09|866.29|877.82|867.02|877.82|867.02|877.09|866.29|3
1645555110000|2022-02-22 18:38:30|877.9|867.1|877.9|867.1|877.9|867.1|877.9|867.1|1
1645555160000|2022-02-22 18:39:20|877.82|867.02|877.9|867.1|877.9|867.1|877.82|867.02|2
1645555200000|2022-02-22 18:40:00|877.97|867.17|878.77|867.97|878.77|867.97|877.97|867.17|6
1645555210000|2022-02-22 18:40:10|879.05|868.25|880.4|869.6|880.4|869.6|878.9|868.1|12
1645555220000|2022-02-22 18:40:20|880.73|869.93|880.85|870.05|880.85|870.05|880.5|869.7|6
1645555230000|2022-02-22 18:40:30|880.9|870.1|881.33|870.53|881.33|870.53|880.9|870.1|5
1645555240000|2022-02-22 18:40:40|881.83|871.03|882.9|872.1|882.9|872.1|881.8|871|9
1645555250000|2022-02-22 18:40:50|882.8|872|882.6|871.8|882.8|872|882.1|871.3|5
1645555260000|2022-02-22 18:41:00|882.47|871.67|882.78|871.98|882.78|871.98|882.47|871.67|3
1645555270000|2022-02-22 18:41:10|882.9|872.1|882.9|872.1|882.9|872.1|882.72|871.92|6
1645555280000|2022-02-22 18:41:20|882.77|871.97|882.77|871.97|882.77|871.97|882.77|871.97|1
1645555290000|2022-02-22 18:41:30|882|871.2|882|871.2|882|871.2|882|871.2|1
1645555300000|2022-02-22 18:41:40|881.9|871.1|881.9|871.1|881.9|871.1|881.9|871.1|1
1645555310000|2022-02-22 18:41:50|881.85|871.05|881.8|871|881.9|871.1|881.8|871|3
1645555320000|2022-02-22 18:42:00|881.9|871.1|881.05|870.25|881.9|871.1|881.05|870.25|2
1645555330000|2022-02-22 18:42:10|881.27|870.47|881.62|870.82|881.62|870.82|881.27|870.47|2
1645555340000|2022-02-22 18:42:20|881.42|870.62|881.42|870.62|881.42|870.62|881.42|870.62|1
1645555350000|2022-02-22 18:42:30|881.25|870.45|881.25|870.45|881.25|870.45|881.25|870.45|1
1645555370000|2022-02-22 18:42:50|881.4|870.6|881.95|871.15|881.95|871.15|881.4|870.6|6
1645555380000|2022-02-22 18:43:00|881.99|871.19|882.37|871.57|882.6|871.8|881.99|871.19|9
1645555390000|2022-02-22 18:43:10|882.17|871.37|882.17|871.37|882.17|871.37|881.97|871.17|3
1645555400000|2022-02-22 18:43:20|881.97|871.17|881.9|871.1|881.97|871.17|881.9|871.1|2
1645555410000|2022-02-22 18:43:30|881.94|871.14|881.94|871.14|881.94|871.14|881.94|871.14|1
1645555420000|2022-02-22 18:43:40|881.9|871.1|881.8|871|881.9|871.1|881.8|871|2
1645555440000|2022-02-22 18:44:00|881.9|871.1|881.78|870.98|881.9|871.1|881.4|870.6|7
1645555450000|2022-02-22 18:44:10|881.4|870.6|881.05|870.25|881.4|870.6|881.05|870.25|2
1645555480000|2022-02-22 18:44:40|880.77|869.97|880.88|870.08|880.9|870.1|880.77|869.97|3
1645555490000|2022-02-22 18:44:50|880.9|870.1|880.97|870.17|880.97|870.17|880.9|870.1|2
1645555500000|2022-02-22 18:45:00|880.9|870.1|880.98|870.18|880.98|870.18|880.9|870.1|2
1645555510000|2022-02-22 18:45:10|880.9|870.1|880.9|870.1|880.9|870.1|880.9|870.1|1
1645555520000|2022-02-22 18:45:20|880.8|870|879.9|869.1|880.8|870|879.9|869.1|4
1645555530000|2022-02-22 18:45:30|880|869.2|880.93|870.13|880.93|870.13|880|869.2|6
1645555540000|2022-02-22 18:45:40|881.11|870.31|881.11|870.31|881.11|870.31|881.05|870.25|5
1645555550000|2022-02-22 18:45:50|881.08|870.28|881.08|870.28|881.08|870.28|881.08|870.28|1
1645555560000|2022-02-22 18:46:00|881|870.2|881.4|870.6|881.4|870.6|880.93|870.13|7
1645555570000|2022-02-22 18:46:10|881.17|870.37|880.94|870.14|881.24|870.44|880.94|870.14|9
1645555580000|2022-02-22 18:46:20|881.26|870.46|881.04|870.24|881.26|870.46|880.93|870.13|4
1645555600000|2022-02-22 18:46:40|881.19|870.39|881.23|870.43|881.23|870.43|881.06|870.26|6
1645555620000|2022-02-22 18:47:00|881.3|870.5|881.6|870.8|881.65|870.85|881.3|870.5|3
1645555630000|2022-02-22 18:47:10|881.5|870.7|881.16|870.36|881.5|870.7|881.16|870.36|3
1645555640000|2022-02-22 18:47:20|881.25|870.45|881.04|870.24|881.25|870.45|881.01|870.21|7
1645555650000|2022-02-22 18:47:30|881.03|870.23|881.03|870.23|881.04|870.24|881.03|870.23|3
1645555660000|2022-02-22 18:47:40|881.04|870.24|881.01|870.21|881.04|870.24|881.01|870.21|2
1645555670000|2022-02-22 18:47:50|881.53|870.73|881.53|870.73|881.53|870.73|881.53|870.73|1
1645555680000|2022-02-22 18:48:00|881.38|870.58|880.54|869.74|881.38|870.58|880.54|869.74|5
1645555690000|2022-02-22 18:48:10|880.5|869.7|880.44|869.64|880.58|869.78|880.44|869.64|3
1645555700000|2022-02-22 18:48:20|880.45|869.65|880.2|869.4|880.45|869.65|880.2|869.4|4
1645555720000|2022-02-22 18:48:40|880.3|869.5|880.3|869.5|880.3|869.5|880.3|869.5|1
1645555730000|2022-02-22 18:48:50|880.35|869.55|880.28|869.48|880.35|869.55|880.28|869.48|2
1645555740000|2022-02-22 18:49:00|880.85|870.05|880.3|869.5|880.85|870.05|880.3|869.5|4
1645555750000|2022-02-22 18:49:10|880.65|869.85|880.43|869.63|880.65|869.85|880.43|869.63|2
1645555760000|2022-02-22 18:49:20|880.44|869.64|880.44|869.64|880.44|869.64|880.44|869.64|1
1645555770000|2022-02-22 18:49:30|880.56|869.76|880.9|870.1|880.9|870.1|880.56|869.76|4
1645555800000|2022-02-22 18:50:00|880.69|869.89|880.69|869.89|880.69|869.89|880.69|869.89|1
1645555810000|2022-02-22 18:50:10|880.6|869.8|880.6|869.8|880.6|869.8|880.6|869.8|1
1645555830000|2022-02-22 18:50:30|880.7|869.9|880.9|870.1|880.9|870.1|880.7|869.9|2
1645555840000|2022-02-22 18:50:40|880.82|870.02|879.79|868.99|880.82|870.02|879.79|868.99|4
1645555850000|2022-02-22 18:50:50|879.75|868.95|879.83|869.03|879.83|869.03|879.71|868.91|4
1645555860000|2022-02-22 18:51:00|879.9|869.1|879.9|869.1|879.9|869.1|879.9|869.1|1
1645555880000|2022-02-22 18:51:20|879.58|868.78|879.75|868.95|879.75|868.95|879.43|868.63|6
1645555890000|2022-02-22 18:51:30|879.59|868.79|879.64|868.84|879.85|869.05|879.59|868.79|3
1645555900000|2022-02-22 18:51:40|879.59|868.79|879.59|868.79|879.59|868.79|879.59|868.79|1
1645555910000|2022-02-22 18:51:50|879.75|868.95|879.75|868.95|879.75|868.95|879.75|868.95|1
1645555920000|2022-02-22 18:52:00|879.57|868.77|879.7|868.9|879.7|868.9|879.57|868.77|2
1645555930000|2022-02-22 18:52:10|879.57|868.77|878.9|868.1|879.59|868.79|878.75|867.95|7
1645555940000|2022-02-22 18:52:20|878.43|867.63|878.55|867.75|878.55|867.75|878.43|867.63|2
1645555950000|2022-02-22 18:52:30|878.43|867.63|878.43|867.63|878.43|867.63|878.43|867.63|1
1645555960000|2022-02-22 18:52:40|878.58|867.78|878.58|867.78|878.58|867.78|878.58|867.78|1
1645555970000|2022-02-22 18:52:50|878.7|867.9|878.45|867.65|878.7|867.9|878.45|867.65|3
1645555980000|2022-02-22 18:53:00|878.74|867.94|878.98|868.18|878.98|868.18|878.53|867.73|5
1645555990000|2022-02-22 18:53:10|878.9|868.1|878.9|868.1|878.9|868.1|878.9|868.1|1
1645556000000|2022-02-22 18:53:20|878.84|868.04|878.84|868.04|878.84|868.04|878.84|868.04|1
1645556020000|2022-02-22 18:53:40|878.95|868.15|878.8|868|879.03|868.23|878.8|868|4
1645556030000|2022-02-22 18:53:50|878.62|867.82|878.76|867.96|878.76|867.96|878.62|867.82|2
1645556040000|2022-02-22 18:54:00|878.26|867.46|877.72|866.92|878.26|867.46|877.72|866.92|3
1645556050000|2022-02-22 18:54:10|877.65|866.85|877.15|866.35|877.65|866.85|877.15|866.35|3
1645556070000|2022-02-22 18:54:30|877.53|866.73|877.15|866.35|877.53|866.73|877.15|866.35|3
1645556080000|2022-02-22 18:54:40|876.96|866.16|876.63|865.83|876.96|866.16|876.63|865.83|4
1645556090000|2022-02-22 18:54:50|876.49|865.69|876.18|865.38|876.57|865.77|876.18|865.38|7
1645556100000|2022-02-22 18:55:00|876.5|865.7|876.79|865.99|876.87|866.07|876.43|865.63|6
1645556110000|2022-02-22 18:55:10|877.1|866.3|877.05|866.25|877.33|866.53|877.05|866.25|6
1645556120000|2022-02-22 18:55:20|877.55|866.75|877.05|866.25|877.55|866.75|877.05|866.25|6
1645556130000|2022-02-22 18:55:30|877.28|866.48|877.3|866.5|877.3|866.5|877.25|866.45|4
1645556140000|2022-02-22 18:55:40|877.18|866.38|877.2|866.4|877.2|866.4|877.1|866.3|3
1645556150000|2022-02-22 18:55:50|877.28|866.48|877.7|866.9|877.7|866.9|877.28|866.48|2
1645556160000|2022-02-22 18:56:00|877.08|866.28|877.08|866.28|877.08|866.28|877.08|866.28|1
1645556180000|2022-02-22 18:56:20|877.05|866.25|877.08|866.28|877.09|866.29|877.05|866.25|5
1645556190000|2022-02-22 18:56:30|877.09|866.29|877.09|866.29|877.09|866.29|877.08|866.28|5
1645556200000|2022-02-22 18:56:40|877.53|866.73|877.9|867.1|877.9|867.1|877.53|866.73|3
1645556230000|2022-02-22 18:57:10|877.7|866.9|877.58|866.78|877.7|866.9|877.58|866.78|3
1645556240000|2022-02-22 18:57:20|877.86|867.06|877.86|867.06|877.86|867.06|877.86|867.06|1
1645556260000|2022-02-22 18:57:40|877.2|866.4|877.2|866.4|877.2|866.4|877.2|866.4|1
1645556280000|2022-02-22 18:58:00|877.15|866.35|877.15|866.35|877.15|866.35|877.15|866.35|1
1645556290000|2022-02-22 18:58:10|877.2|866.4|877.2|866.4|877.2|866.4|877.2|866.4|1
1645556310000|2022-02-22 18:58:30|876.9|866.1|876.1|865.3|876.9|866.1|876.1|865.3|2
1645556320000|2022-02-22 18:58:40|876|865.2|874.9|864.1|876|865.2|874.9|864.1|5
1645556340000|2022-02-22 18:59:00|875.15|864.35|875.8|865|875.8|865|874.9|864.1|5
1645556350000|2022-02-22 18:59:10|875.61|864.81|875.51|864.71|875.85|865.05|875.51|864.71|10
1645556360000|2022-02-22 18:59:20|875.61|864.81|875.61|864.81|875.61|864.81|875.61|864.81|1
1645556370000|2022-02-22 18:59:30|875.85|865.05|875.85|865.05|875.85|865.05|875.85|865.05|1
1645556390000|2022-02-22 18:59:50|875.9|865.1|875.9|865.1|875.9|865.1|875.9|865.1|1
1645556400000|2022-02-22 19:00:00|875.55|864.75|875.15|864.35|875.55|864.75|875.15|864.35|2
1645556410000|2022-02-22 19:00:10|875.55|864.75|874.9|864.1|875.75|864.95|874.9|864.1|7
1645556420000|2022-02-22 19:00:20|874.69|863.89|874.5|863.7|874.69|863.89|874.5|863.7|5
1645556430000|2022-02-22 19:00:30|874|863.2|874.01|863.21|874.01|863.21|874|863.2|2
1645556440000|2022-02-22 19:00:40|873.9|863.1|873.9|863.1|873.9|863.1|873.9|863.1|1
1645556450000|2022-02-22 19:00:50|874.15|863.35|874.15|863.35|874.15|863.35|874.15|863.35|1
1645556460000|2022-02-22 19:01:00|873.9|863.1|873.9|863.1|873.9|863.1|873.9|863.1|1
1645556490000|2022-02-22 19:01:30|874.05|863.25|874.76|863.96|874.76|863.96|874.05|863.25|5
1645556500000|2022-02-22 19:01:40|874.9|864.1|874.73|863.93|874.9|864.1|874.73|863.93|4
1645556510000|2022-02-22 19:01:50|874.72|863.92|874.72|863.92|874.72|863.92|874.72|863.92|1
1645556520000|2022-02-22 19:02:00|874.6|863.8|874.48|863.68|874.6|863.8|874.48|863.68|2
1645556530000|2022-02-22 19:02:10|874.64|863.84|874.64|863.84|874.64|863.84|874.64|863.84|1
1645556540000|2022-02-22 19:02:20|874.48|863.68|874.75|863.95|874.75|863.95|874.48|863.68|3
1645556550000|2022-02-22 19:02:30|874.8|864|874.8|864|874.8|864|874.8|864|1
1645556590000|2022-02-22 19:03:10|874.9|864.1|874.63|863.83|874.9|864.1|874.63|863.83|4
1645556600000|2022-02-22 19:03:20|874.9|864.1|874.63|863.83|874.9|864.1|874.63|863.83|2
1645556610000|2022-02-22 19:03:30|874.56|863.76|874.56|863.76|874.63|863.83|874.56|863.76|4
1645556630000|2022-02-22 19:03:50|874.46|863.66|874.46|863.66|874.56|863.76|874.46|863.66|5
1645556640000|2022-02-22 19:04:00|874.7|863.9|874.9|864.1|874.9|864.1|874.7|863.9|4
1645556650000|2022-02-22 19:04:10|873.9|863.1|873.9|863.1|873.9|863.1|873.9|863.1|1
1645556660000|2022-02-22 19:04:20|873.83|863.03|873.9|863.1|873.9|863.1|873.5|862.7|3
1645556670000|2022-02-22 19:04:30|873.05|862.25|873.86|863.06|873.9|863.1|873.05|862.25|5
1645556680000|2022-02-22 19:04:40|873.91|863.11|873.9|863.1|874.63|863.83|873.9|863.1|5
1645556690000|2022-02-22 19:04:50|873.75|862.95|873.76|862.96|873.76|862.96|873.75|862.95|2
1645556700000|2022-02-22 19:05:00|873.9|863.1|874.15|863.35|874.6|863.8|873.9|863.1|5
1645556710000|2022-02-22 19:05:10|874.3|863.5|874.41|863.61|874.6|863.8|874.3|863.5|6
1645556730000|2022-02-22 19:05:30|874.6|863.8|874.41|863.61|874.65|863.85|874.41|863.61|4
1645556750000|2022-02-22 19:05:50|874.01|863.21|873.3|862.5|874.01|863.21|873.3|862.5|7
1645556760000|2022-02-22 19:06:00|873.05|862.25|873.05|862.25|873.05|862.25|873.05|862.25|1
1645556800000|2022-02-22 19:06:40|873.55|862.75|873.9|863.1|873.9|863.1|873.54|862.74|4
1645556820000|2022-02-22 19:07:00|873.85|863.05|873.85|863.05|873.85|863.05|873.85|863.05|1
1645556830000|2022-02-22 19:07:10|873.7|862.9|873.2|862.4|873.7|862.9|873.2|862.4|3
1645556860000|2022-02-22 19:07:40|873.39|862.59|873.7|862.9|873.7|862.9|872.91|862.11|12
1645556870000|2022-02-22 19:07:50|873.9|863.1|874.12|863.32|874.12|863.32|873.9|863.1|2
1645556880000|2022-02-22 19:08:00|874.4|863.6|873.9|863.1|874.65|863.85|873.9|863.1|6
1645556890000|2022-02-22 19:08:10|873.93|863.13|873.9|863.1|873.93|863.13|873.9|863.1|2
1645556900000|2022-02-22 19:08:20|873.93|863.13|873.9|863.1|873.93|863.13|873.9|863.1|2
1645556910000|2022-02-22 19:08:30|874.05|863.25|874|863.2|874.05|863.25|874|863.2|2
1645556920000|2022-02-22 19:08:40|873.9|863.1|873.9|863.1|873.9|863.1|873.9|863.1|1
1645556940000|2022-02-22 19:09:00|874.15|863.35|874.15|863.35|874.15|863.35|874.15|863.35|1
1645556950000|2022-02-22 19:09:10|874.09|863.29|874.07|863.27|874.09|863.29|874.07|863.27|2
1645556960000|2022-02-22 19:09:20|874.09|863.29|874.09|863.29|874.1|863.3|874.09|863.29|3
1645556970000|2022-02-22 19:09:30|874.15|863.35|874.65|863.85|874.65|863.85|874.15|863.35|2
1645556980000|2022-02-22 19:09:40|874.9|864.1|874.9|864.1|874.9|864.1|874.9|864.1|1
1645557050000|2022-02-22 19:10:50|874.7|863.9|874.6|863.8|874.7|863.9|874.6|863.8|2
1645557060000|2022-02-22 19:11:00|874.61|863.81|874.75|863.95|874.75|863.95|874.56|863.76|5
1645557080000|2022-02-22 19:11:20|874.6|863.8|874.1|863.3|874.6|863.8|874.1|863.3|6
1645557090000|2022-02-22 19:11:30|874|863.2|874.65|863.85|874.66|863.86|874|863.2|10
1645557110000|2022-02-22 19:11:50|874.15|863.35|874.15|863.35|874.15|863.35|874.15|863.35|1
1645557120000|2022-02-22 19:12:00|874.05|863.25|874.85|864.05|874.85|864.05|874.05|863.25|5
1645557130000|2022-02-22 19:12:10|874.96|864.16|875.76|864.96|875.9|865.1|874.85|864.05|8
1645557140000|2022-02-22 19:12:20|875.9|865.1|875.9|865.1|875.9|865.1|875.9|865.1|1
1645557150000|2022-02-22 19:12:30|875.85|865.05|875.56|864.76|875.85|865.05|875.56|864.76|2
1645557170000|2022-02-22 19:12:50|875.65|864.85|875.65|864.85|875.65|864.85|875.65|864.85|1
1645557180000|2022-02-22 19:13:00|875.46|864.66|875.6|864.8|875.6|864.8|875.3|864.5|3
1645557190000|2022-02-22 19:13:10|875.66|864.86|875.67|864.87|875.67|864.87|875.66|864.86|2
1645557200000|2022-02-22 19:13:20|875.9|865.1|875.9|865.1|875.9|865.1|875.86|865.06|3
1645557220000|2022-02-22 19:13:40|876.05|865.25|876.05|865.25|876.05|865.25|876.05|865.25|1
1645557240000|2022-02-22 19:14:00|876.2|865.4|876.7|865.9|876.7|865.9|876.2|865.4|2
1645557260000|2022-02-22 19:14:20|876.4|865.6|876.4|865.6|876.65|865.85|876.4|865.6|3
1645557270000|2022-02-22 19:14:30|876.65|865.85|876.9|866.1|877.05|866.25|876.65|865.85|3
1645557280000|2022-02-22 19:14:40|877.4|866.6|877.4|866.6|877.4|866.6|877.4|866.6|1
1645557300000|2022-02-22 19:15:00|877.3|866.5|877.4|866.6|877.4|866.6|877.2|866.4|3
1645557310000|2022-02-22 19:15:10|877.28|866.48|877.4|866.6|877.4|866.6|877.28|866.48|2
1645557320000|2022-02-22 19:15:20|877.28|866.48|877.9|867.1|877.9|867.1|877.28|866.48|5
1645557330000|2022-02-22 19:15:30|878.04|867.24|878.15|867.35|878.15|867.35|878.04|867.24|2
1645557340000|2022-02-22 19:15:40|878.21|867.41|878.66|867.86|878.95|868.15|878.05|867.25|9
1645557350000|2022-02-22 19:15:50|878.67|867.87|878.66|867.86|878.67|867.87|878.66|867.86|2
1645557360000|2022-02-22 19:16:00|878.6|867.8|878.8|868|878.8|868|878.56|867.76|5
1645557370000|2022-02-22 19:16:10|878.9|868.1|878.86|868.06|878.9|868.1|878.86|868.06|2
1645557380000|2022-02-22 19:16:20|879|868.2|879|868.2|879|868.2|879|868.2|1
1645557390000|2022-02-22 19:16:30|878.95|868.15|878.95|868.15|878.95|868.15|878.95|868.15|1
1645557420000|2022-02-22 19:17:00|879.04|868.24|879.79|868.99|879.9|869.1|879.04|868.24|8
1645557430000|2022-02-22 19:17:10|879.86|869.06|879.9|869.1|880|869.2|879.86|869.06|4
1645557440000|2022-02-22 19:17:20|879.85|869.05|879.53|868.73|879.85|869.05|879.53|868.73|2
1645557450000|2022-02-22 19:17:30|879.65|868.85|879.9|869.1|879.9|869.1|879.65|868.85|3
1645557460000|2022-02-22 19:17:40|879.85|869.05|879.85|869.05|879.85|869.05|879.85|869.05|1
1645557480000|2022-02-22 19:18:00|879.9|869.1|879.9|869.1|879.9|869.1|879.9|869.1|1
1645557500000|2022-02-22 19:18:20|879.85|869.05|879.5|868.7|879.85|869.05|879.5|868.7|2
1645557510000|2022-02-22 19:18:30|879.65|868.85|879.65|868.85|879.65|868.85|879.65|868.85|1
1645557520000|2022-02-22 19:18:40|879.75|868.95|879.75|868.95|879.75|868.95|879.75|868.95|1
1645557560000|2022-02-22 19:19:20|879.85|869.05|879.54|868.74|879.85|869.05|879.54|868.74|2
1645557570000|2022-02-22 19:19:30|879.4|868.6|878.82|868.02|879.4|868.6|878.82|868.02|3
1645557580000|2022-02-22 19:19:40|878.56|867.76|878.56|867.76|878.56|867.76|878.16|867.36|5
1645557590000|2022-02-22 19:19:50|878.67|867.87|878.77|867.97|878.77|867.97|878.67|867.87|2
1645557600000|2022-02-22 19:20:00|878.84|868.04|878.9|868.1|878.93|868.13|878.84|868.04|3
1645557610000|2022-02-22 19:20:10|879|868.2|879.96|869.16|879.96|869.16|879|868.2|7
1645557620000|2022-02-22 19:20:20|879.88|869.08|879.77|868.97|879.88|869.08|879.76|868.96|3
1645557630000|2022-02-22 19:20:30|879.68|868.88|880.03|869.23|880.03|869.23|879.68|868.88|5
1645557640000|2022-02-22 19:20:40|880.16|869.36|880.63|869.83|880.7|869.9|879.9|869.1|10
1645557650000|2022-02-22 19:20:50|880.66|869.86|880.8|870|880.8|870|880.66|869.86|2
1645557670000|2022-02-22 19:21:10|880.9|870.1|880.9|870.1|880.9|870.1|880.9|870.1|1
1645557690000|2022-02-22 19:21:30|880.64|869.84|880.62|869.82|880.64|869.84|880.53|869.73|4
1645557700000|2022-02-22 19:21:40|880.4|869.6|879.9|869.1|880.4|869.6|879.9|869.1|3
1645557720000|2022-02-22 19:22:00|879.8|869|879.5|868.7|879.8|869|879.5|868.7|3
1645557730000|2022-02-22 19:22:10|879|868.2|879|868.2|879|868.2|879|868.2|1
1645557740000|2022-02-22 19:22:20|878.9|868.1|878.93|868.13|878.93|868.13|878.9|868.1|2
1645557750000|2022-02-22 19:22:30|878.88|868.08|878.88|868.08|878.88|868.08|878.88|868.08|1
1645557760000|2022-02-22 19:22:40|878.85|868.05|878.85|868.05|878.85|868.05|878.85|868.05|1
1645557770000|2022-02-22 19:22:50|878.73|867.93|878.5|867.7|878.73|867.93|878.5|867.7|5
1645557780000|2022-02-22 19:23:00|878.4|867.6|878|867.2|878.4|867.6|878|867.2|2
1645557790000|2022-02-22 19:23:10|877.91|867.11|877.03|866.23|877.91|867.11|877.03|866.23|4
1645557800000|2022-02-22 19:23:20|876.9|866.1|876.85|866.05|876.9|866.1|876.85|866.05|2
1645557810000|2022-02-22 19:23:30|877.07|866.27|876.85|866.05|877.07|866.27|876.85|866.05|2
1645557820000|2022-02-22 19:23:40|876.82|866.02|876.51|865.71|876.82|866.02|876.5|865.7|8
1645557830000|2022-02-22 19:23:50|876.59|865.79|876.59|865.79|876.8|866|876.59|865.79|3
1645557840000|2022-02-22 19:24:00|875.9|865.1|876.19|865.39|876.55|865.75|875.9|865.1|5
1645557850000|2022-02-22 19:24:10|876.35|865.55|876.9|866.1|877.19|866.39|876.35|865.55|13
1645557860000|2022-02-22 19:24:20|876.65|865.85|875.9|865.1|876.65|865.85|875.9|865.1|3
1645557880000|2022-02-22 19:24:40|875.59|864.79|875.57|864.77|875.85|865.05|875.28|864.48|5
1645557890000|2022-02-22 19:24:50|875.35|864.55|874.9|864.1|875.35|864.55|874.9|864.1|2
1645557900000|2022-02-22 19:25:00|875.19|864.39|876.19|865.39|876.22|865.42|875.19|864.39|8
1645557910000|2022-02-22 19:25:10|876.4|865.6|880.5|869.7|880.5|869.7|876.4|865.6|13
1645557920000|2022-02-22 19:25:20|880.3|869.5|881.87|871.07|881.87|871.07|879.9|869.1|11
1645557930000|2022-02-22 19:25:30|881.84|871.04|879.42|868.62|881.84|871.04|878.8|868|17
1645557940000|2022-02-22 19:25:40|879.5|868.7|879.9|869.1|879.9|869.1|878.4|867.6|23
1645557950000|2022-02-22 19:25:50|879.71|868.91|878.9|868.1|879.71|868.91|878.85|868.05|12
1645557960000|2022-02-22 19:26:00|879.22|868.42|878|867.2|879.22|868.42|878|867.2|12
1645557970000|2022-02-22 19:26:10|878.4|867.6|878.5|867.7|878.5|867.7|878.4|867.6|2
1645557980000|2022-02-22 19:26:20|878.8|868|877.4|866.6|878.8|868|877.4|866.6|5
1645557990000|2022-02-22 19:26:30|877.42|866.62|876.9|866.1|877.72|866.92|876.9|866.1|4
1645558000000|2022-02-22 19:26:40|876.62|865.82|876.65|865.85|876.65|865.85|876.4|865.6|5
1645558010000|2022-02-22 19:26:50|876.62|865.82|877.66|866.86|877.66|866.86|876.62|865.82|8
1645558020000|2022-02-22 19:27:00|877.81|867.01|878.9|868.1|879.3|868.5|877.81|867.01|14
1645558030000|2022-02-22 19:27:10|879.3|868.5|878.9|868.1|879.55|868.75|878.9|868.1|6
1645558040000|2022-02-22 19:27:20|879.19|868.39|878.62|867.82|879.19|868.39|878.4|867.6|6
1645558050000|2022-02-22 19:27:30|878.68|867.88|878.84|868.04|879.12|868.32|878.4|867.6|9
1645558060000|2022-02-22 19:27:40|878.9|868.1|879.89|869.09|880.03|869.23|878.9|868.1|8
1645558070000|2022-02-22 19:27:50|880.02|869.22|879.9|869.1|880.1|869.3|879.82|869.02|9
1645558080000|2022-02-22 19:28:00|879.87|869.07|879.8|869|879.9|869.1|879.79|868.99|5
1645558090000|2022-02-22 19:28:10|879.6|868.8|879.6|868.8|879.6|868.8|879.6|868.8|1
1645558100000|2022-02-22 19:28:20|879.5|868.7|879.1|868.3|879.5|868.7|879.1|868.3|4
1645558110000|2022-02-22 19:28:30|879.5|868.7|879.67|868.87|879.75|868.95|879.3|868.5|7
1645558120000|2022-02-22 19:28:40|879.61|868.81|879.72|868.92|879.72|868.92|879.57|868.77|3
1645558130000|2022-02-22 19:28:50|879.75|868.95|879.89|869.09|879.9|869.1|879.4|868.6|8
1645558140000|2022-02-22 19:29:00|879.9|869.1|879.5|868.7|879.9|869.1|879.5|868.7|3
1645558150000|2022-02-22 19:29:10|878.9|868.1|878.9|868.1|878.9|868.1|878.9|868.1|1
1645558160000|2022-02-22 19:29:20|878.85|868.05|878.4|867.6|878.85|868.05|878.05|867.25|5
1645558170000|2022-02-22 19:29:30|877.31|866.51|877.05|866.25|877.31|866.51|877.05|866.25|3
1645558180000|2022-02-22 19:29:40|876.9|866.1|876.9|866.1|876.9|866.1|876.9|866.1|1
1645558190000|2022-02-22 19:29:50|877.6|866.8|877.84|867.04|877.84|867.04|877.6|866.8|4
1645558200000|2022-02-22 19:30:00|877.71|866.91|877.57|866.77|877.71|866.91|877.51|866.71|4
1645558210000|2022-02-22 19:30:10|877.55|866.75|877.3|866.5|877.65|866.85|877.3|866.5|5
1645558220000|2022-02-22 19:30:20|877.4|866.6|877.7|866.9|877.7|866.9|877.3|866.5|5
1645558230000|2022-02-22 19:30:30|877.55|866.75|878.17|867.37|878.23|867.43|877.55|866.75|6
1645558240000|2022-02-22 19:30:40|878.23|867.43|878.85|868.05|878.85|868.05|877.9|867.1|9
1645558250000|2022-02-22 19:30:50|878.9|868.1|878.9|868.1|878.9|868.1|878.9|868.1|1
1645558270000|2022-02-22 19:31:10|878.85|868.05|879.85|869.05|879.85|869.05|878.85|868.05|7
1645558280000|2022-02-22 19:31:20|879.53|868.73|880.69|869.89|880.69|869.89|879.5|868.7|9
1645558300000|2022-02-22 19:31:40|881|870.2|881.23|870.43|881.23|870.43|880.9|870.1|5
1645558310000|2022-02-22 19:31:50|881.3|870.5|881.6|870.8|881.6|870.8|881.3|870.5|6
1645558320000|2022-02-22 19:32:00|881.89|871.09|883.24|872.44|883.6|872.8|881.89|871.09|11
1645558330000|2022-02-22 19:32:10|882.99|872.19|883.66|872.86|883.76|872.96|882.99|872.19|10
1645558340000|2022-02-22 19:32:20|883.9|873.1|883.46|872.66|884.6|873.8|883.44|872.64|13
1645558350000|2022-02-22 19:32:30|883.59|872.79|883.74|872.94|883.9|873.1|883.53|872.73|8
1645558370000|2022-02-22 19:32:50|883.58|872.78|883.61|872.81|883.72|872.92|883.58|872.78|3
1645558380000|2022-02-22 19:33:00|883.48|872.68|883.61|872.81|883.66|872.86|883.48|872.68|3
1645558390000|2022-02-22 19:33:10|883.1|872.3|882.9|872.1|883.24|872.44|882.9|872.1|3
1645558400000|2022-02-22 19:33:20|883.24|872.44|882.9|872.1|883.24|872.44|882.75|871.95|5
1645558410000|2022-02-22 19:33:30|882.79|871.99|883.05|872.25|883.05|872.25|882.79|871.99|5
1645558420000|2022-02-22 19:33:40|882.9|872.1|882.9|872.1|883|872.2|882.9|872.1|3
1645558440000|2022-02-22 19:34:00|882.75|871.95|882.9|872.1|882.9|872.1|882.66|871.86|5
1645558450000|2022-02-22 19:34:10|882.65|871.85|882.05|871.25|882.65|871.85|882.05|871.25|3
1645558470000|2022-02-22 19:34:30|882.02|871.22|882.4|871.6|882.4|871.6|882.02|871.22|5
1645558480000|2022-02-22 19:34:40|882.3|871.5|882.9|872.1|882.97|872.17|882.3|871.5|6
1645558490000|2022-02-22 19:34:50|883.15|872.35|883.2|872.4|883.2|872.4|883.15|872.35|3
1645558500000|2022-02-22 19:35:00|883|872.2|883|872.2|883|872.2|883|872.2|1
1645558510000|2022-02-22 19:35:10|882.9|872.1|882.62|871.82|882.9|872.1|882.35|871.55|5
1645558520000|2022-02-22 19:35:20|882.25|871.45|882.18|871.38|882.25|871.45|882.03|871.23|3
1645558530000|2022-02-22 19:35:30|882.05|871.25|882.19|871.39|882.27|871.47|882.05|871.25|5
1645558540000|2022-02-22 19:35:40|882.05|871.25|882.38|871.58|882.43|871.63|882.05|871.25|5
1645558550000|2022-02-22 19:35:50|882.29|871.49|882.29|871.49|882.29|871.49|882.29|871.49|1
1645558560000|2022-02-22 19:36:00|882.15|871.35|881.67|870.87|882.15|871.35|881.67|870.87|5
1645558570000|2022-02-22 19:36:10|881.89|871.09|882.01|871.21|882.32|871.52|881.68|870.88|8
1645558580000|2022-02-22 19:36:20|881.9|871.1|882.01|871.21|882.01|871.21|881.9|871.1|2
1645558590000|2022-02-22 19:36:30|882.27|871.47|882.09|871.29|882.27|871.47|881.9|871.1|4
1645558600000|2022-02-22 19:36:40|882.08|871.28|882.17|871.37|882.17|871.37|881.93|871.13|6
1645558610000|2022-02-22 19:36:50|882.25|871.45|882.75|871.95|882.75|871.95|882.25|871.45|6
1645558620000|2022-02-22 19:37:00|882.79|871.99|883.75|872.95|883.75|872.95|882.74|871.94|7
1645558630000|2022-02-22 19:37:10|883.9|873.1|884.15|873.35|884.15|873.35|883.9|873.1|4
1645558640000|2022-02-22 19:37:20|884.65|873.85|884.9|874.1|884.9|874.1|884.65|873.85|4
1645558650000|2022-02-22 19:37:30|885.1|874.3|884.9|874.1|885.1|874.3|884.9|874.1|2
1645558680000|2022-02-22 19:38:00|884.92|874.12|884.91|874.11|884.92|874.12|884.91|874.11|2
1645558690000|2022-02-22 19:38:10|884.6|873.8|884.6|873.8|884.6|873.8|884.6|873.8|1
1645558700000|2022-02-22 19:38:20|884.1|873.3|883.9|873.1|884.1|873.3|883.9|873.1|2
1645558710000|2022-02-22 19:38:30|883.5|872.7|883.43|872.63|883.55|872.75|883.43|872.63|4
1645558720000|2022-02-22 19:38:40|883.25|872.45|883.99|873.19|883.99|873.19|883.25|872.45|5
1645558730000|2022-02-22 19:38:50|883.96|873.16|883.96|873.16|883.96|873.16|883.96|873.16|1
1645558740000|2022-02-22 19:39:00|883.92|873.12|883.99|873.19|884.05|873.25|883.85|873.05|8
1645558750000|2022-02-22 19:39:10|883.9|873.1|884|873.2|884|873.2|883.85|873.05|4
1645558760000|2022-02-22 19:39:20|883.9|873.1|883.85|873.05|883.9|873.1|883.85|873.05|2
1645558770000|2022-02-22 19:39:30|883.45|872.65|883.31|872.51|883.45|872.65|883.29|872.49|4
1645558780000|2022-02-22 19:39:40|883.34|872.54|883.34|872.54|883.34|872.54|883.34|872.54|1
1645558790000|2022-02-22 19:39:50|883.09|872.29|883.2|872.4|883.2|872.4|883.09|872.29|2
1645558800000|2022-02-22 19:40:00|883.7|872.9|883.7|872.9|883.7|872.9|883.7|872.9|1
1645558810000|2022-02-22 19:40:10|883.62|872.82|883.52|872.72|883.66|872.86|883.51|872.71|6
1645558820000|2022-02-22 19:40:20|883.12|872.32|883.2|872.4|883.2|872.4|883.12|872.32|2
1645558830000|2022-02-22 19:40:30|882.84|872.04|882.9|872.1|882.9|872.1|882.84|872.04|2
1645558840000|2022-02-22 19:40:40|882.65|871.85|882.9|872.1|882.9|872.1|882.65|871.85|2
1645558870000|2022-02-22 19:41:10|882.69|871.89|882.1|871.3|882.8|872|882.1|871.3|5
1645558880000|2022-02-22 19:41:20|882.4|871.6|882.4|871.6|882.4|871.6|882.4|871.6|1
1645558890000|2022-02-22 19:41:30|882.1|871.3|882|871.2|882.1|871.3|882|871.2|2
1645558900000|2022-02-22 19:41:40|881.9|871.1|881.52|870.72|881.9|871.1|881.52|870.72|3
1645558910000|2022-02-22 19:41:50|881.58|870.78|881.78|870.98|881.93|871.13|881.2|870.4|9
1645558920000|2022-02-22 19:42:00|881.9|871.1|881.9|871.1|881.9|871.1|881.54|870.74|8
1645558930000|2022-02-22 19:42:10|882|871.2|882.03|871.23|882.13|871.33|882|871.2|3
1645558940000|2022-02-22 19:42:20|882.05|871.25|882.05|871.25|882.48|871.68|882.05|871.25|4
1645558950000|2022-02-22 19:42:30|882.32|871.52|881.9|871.1|882.32|871.52|881.9|871.1|3
1645558960000|2022-02-22 19:42:40|881.81|871.01|881.81|871.01|881.81|871.01|881.75|870.95|3
1645558970000|2022-02-22 19:42:50|881.71|870.91|881.31|870.51|881.81|871.01|881.31|870.51|4
1645558980000|2022-02-22 19:43:00|880.9|870.1|881.31|870.51|881.31|870.51|880.75|869.95|5
1645558990000|2022-02-22 19:43:10|880.9|870.1|880.9|870.1|880.9|870.1|880.9|870.1|1
1645559000000|2022-02-22 19:43:20|880.4|869.6|879.9|869.1|880.4|869.6|879.9|869.1|2
1645559030000|2022-02-22 19:43:50|879.67|868.87|879.67|868.87|879.68|868.88|879.56|868.76|5
1645559040000|2022-02-22 19:44:00|879.79|868.99|879.9|869.1|880.07|869.27|879.79|868.99|4
1645559070000|2022-02-22 19:44:30|879.97|869.17|879.97|869.17|879.97|869.17|879.97|869.17|1
1645559100000|2022-02-22 19:45:00|879.95|869.15|879.95|869.15|879.95|869.15|879.95|869.15|1
1645559110000|2022-02-22 19:45:10|879.97|869.17|879.9|869.1|879.97|869.17|879.81|869.01|4
1645559130000|2022-02-22 19:45:30|879.79|868.99|879.9|869.1|879.9|869.1|879.79|868.99|2
1645559150000|2022-02-22 19:45:50|879.95|869.15|880.02|869.22|880.02|869.22|879.95|869.15|2
1645559160000|2022-02-22 19:46:00|880.05|869.25|880.11|869.31|880.11|869.31|880.05|869.25|2
1645559170000|2022-02-22 19:46:10|880.03|869.23|879.97|869.17|880.03|869.23|879.97|869.17|2
1645559180000|2022-02-22 19:46:20|879.92|869.12|879.9|869.1|879.92|869.12|879.63|868.83|3
1645559200000|2022-02-22 19:46:40|879.1|868.3|879.1|868.3|879.1|868.3|879.1|868.3|1
1645559220000|2022-02-22 19:47:00|879.4|868.6|879.4|868.6|879.4|868.6|879.16|868.36|3
1645559240000|2022-02-22 19:47:20|879.16|868.36|879.4|868.6|879.4|868.6|879.16|868.36|2
1645559250000|2022-02-22 19:47:30|879.77|868.97|879.9|869.1|879.9|869.1|879.77|868.97|2
1645559260000|2022-02-22 19:47:40|878.94|868.14|878.9|868.1|878.94|868.14|878.9|868.1|2
1645559270000|2022-02-22 19:47:50|879.45|868.65|879.45|868.65|879.45|868.65|879.45|868.65|1
1645559280000|2022-02-22 19:48:00|879.17|868.37|879.91|869.11|879.91|869.11|879.17|868.37|4
1645559290000|2022-02-22 19:48:10|880|869.2|880|869.2|880|869.2|880|869.2|1
1645559300000|2022-02-22 19:48:20|880.45|869.65|880.42|869.62|880.45|869.65|880.24|869.44|3
1645559310000|2022-02-22 19:48:30|880.26|869.46|880.26|869.46|880.26|869.46|880.26|869.46|1
1645559320000|2022-02-22 19:48:40|880.52|869.72|880.52|869.72|880.52|869.72|880.52|869.72|1
1645559330000|2022-02-22 19:48:50|880.19|869.39|880.9|870.1|881.02|870.22|880.19|869.39|6
1645559340000|2022-02-22 19:49:00|881.03|870.23|882.7|871.9|882.7|871.9|881.03|870.23|10
1645559350000|2022-02-22 19:49:10|882.76|871.96|881.9|871.1|882.9|872.1|881.9|871.1|9
1645559360000|2022-02-22 19:49:20|882.11|871.31|882.11|871.31|882.11|871.31|882.11|871.31|1
1645559370000|2022-02-22 19:49:30|881.9|871.1|881.9|871.1|881.9|871.1|881.9|871.1|1
1645559380000|2022-02-22 19:49:40|881.4|870.6|881.4|870.6|881.4|870.6|881.4|870.6|1
1645559400000|2022-02-22 19:50:00|881.25|870.45|881.9|871.1|881.9|871.1|881.25|870.45|6
1645559410000|2022-02-22 19:50:10|882.01|871.21|882.34|871.54|882.48|871.68|882.01|871.21|5
1645559420000|2022-02-22 19:50:20|882.59|871.79|882.84|872.04|882.84|872.04|882.28|871.48|5
1645559440000|2022-02-22 19:50:40|882.53|871.73|882.71|871.91|882.71|871.91|882.18|871.38|5
1645559450000|2022-02-22 19:50:50|882.34|871.54|882.05|871.25|882.34|871.54|882.05|871.25|2
1645559460000|2022-02-22 19:51:00|882.34|871.54|882.34|871.54|882.84|872.04|882.34|871.54|4
1645559470000|2022-02-22 19:51:10|882.18|871.38|882.84|872.04|882.84|872.04|882.18|871.38|6
1645559480000|2022-02-22 19:51:20|882.34|871.54|882.34|871.54|882.34|871.54|882.34|871.54|1
1645559500000|2022-02-22 19:51:40|882.41|871.61|882.44|871.64|882.44|871.64|882.4|871.6|3
1645559520000|2022-02-22 19:52:00|882.1|871.3|882.34|871.54|882.34|871.54|882.1|871.3|2
1645559530000|2022-02-22 19:52:10|882.4|871.6|882.09|871.29|882.4|871.6|882.09|871.29|3
1645559540000|2022-02-22 19:52:20|882.33|871.53|882.34|871.54|882.34|871.54|882.33|871.53|2
1645559550000|2022-02-22 19:52:30|882.86|872.06|882.86|872.06|882.86|872.06|882.86|872.06|1
1645559560000|2022-02-22 19:52:40|883.22|872.42|883.09|872.29|883.24|872.44|883.08|872.28|4
1645559570000|2022-02-22 19:52:50|883.55|872.75|883.77|872.97|883.99|873.19|883.55|872.75|6
1645559580000|2022-02-22 19:53:00|883.73|872.93|883.49|872.69|883.73|872.93|883.49|872.69|7
1645559590000|2022-02-22 19:53:10|883.63|872.83|883.9|873.1|884.02|873.22|883.37|872.57|4
1645559620000|2022-02-22 19:53:40|884.05|873.25|885.9|875.1|886.11|875.31|884.05|873.25|13
1645559630000|2022-02-22 19:53:50|885.98|875.18|886|875.2|886.09|875.29|885.9|875.1|7
1645559640000|2022-02-22 19:54:00|886.08|875.28|885.9|875.1|886.22|875.42|885.9|875.1|4
1645559650000|2022-02-22 19:54:10|885.6|874.8|884.75|873.95|885.6|874.8|884.75|873.95|4
1645559660000|2022-02-22 19:54:20|884.63|873.83|884.53|873.73|884.63|873.83|884.25|873.45|4
1645559670000|2022-02-22 19:54:30|884.65|873.85|884.65|873.85|884.8|874|884.65|873.85|4
1645559690000|2022-02-22 19:54:50|884.05|873.25|884.15|873.35|884.4|873.6|884.05|873.25|4
1645559720000|2022-02-22 19:55:20|884.12|873.32|885.26|874.46|885.26|874.46|884.12|873.32|7
1645559730000|2022-02-22 19:55:30|885.05|874.25|885.05|874.25|885.06|874.26|884.9|874.1|5
1645559740000|2022-02-22 19:55:40|885.06|874.26|885.06|874.26|885.06|874.26|885.06|874.26|1
1645559750000|2022-02-22 19:55:50|885.05|874.25|885.05|874.25|885.06|874.26|885.05|874.25|7
1645559760000|2022-02-22 19:56:00|885.06|874.26|886.2|875.4|886.25|875.45|884.9|874.1|9
1645559770000|2022-02-22 19:56:10|886.11|875.31|886.19|875.39|886.25|875.45|885.95|875.15|5
1645559780000|2022-02-22 19:56:20|886.11|875.31|886.11|875.31|886.25|875.45|886|875.2|7
1645559810000|2022-02-22 19:56:50|886.19|875.39|886.22|875.42|886.3|875.5|886.19|875.39|3
1645559820000|2022-02-22 19:57:00|886.3|875.5|886.41|875.61|886.41|875.61|886.1|875.3|7
1645559850000|2022-02-22 19:57:30|886.2|875.4|887.07|876.27|887.07|876.27|886.2|875.4|7
1645559860000|2022-02-22 19:57:40|887.25|876.45|888.05|877.25|888.05|877.25|887.25|876.45|5
1645559870000|2022-02-22 19:57:50|888.55|877.75|887.9|877.1|888.55|877.75|887.9|877.1|7
1645559880000|2022-02-22 19:58:00|887.73|876.93|887.9|877.1|887.9|877.1|887.63|876.83|4
1645559890000|2022-02-22 19:58:10|888.07|877.27|887.9|877.1|888.23|877.43|887.79|876.99|5
1645559900000|2022-02-22 19:58:20|888.22|877.42|887.9|877.1|888.22|877.42|887.8|877|5
1645559910000|2022-02-22 19:58:30|887.05|876.25|886.9|876.1|887.05|876.25|886.81|876.01|4
1645559920000|2022-02-22 19:58:40|886.81|876.01|886.77|875.97|886.81|876.01|886.71|875.91|4
1645559930000|2022-02-22 19:58:50|886.9|876.1|886.9|876.1|886.9|876.1|886.9|876.1|1
1645559940000|2022-02-22 19:59:00|886.69|875.89|887.05|876.25|887.05|876.25|886.69|875.89|4
1645559950000|2022-02-22 19:59:10|887.25|876.45|887|876.2|887.25|876.45|887|876.2|2
1645559960000|2022-02-22 19:59:20|887.25|876.45|887.25|876.45|887.25|876.45|887.25|876.45|1
1645559970000|2022-02-22 19:59:30|887.05|876.25|887.05|876.25|887.05|876.25|887.05|876.25|1
1645559980000|2022-02-22 19:59:40|887.25|876.45|887.25|876.45|887.25|876.45|887.25|876.45|1
1645559990000|2022-02-22 19:59:50|886.9|876.1|886.9|876.1|886.9|876.1|886.9|876.1|1
1645560000000|2022-02-22 20:00:00|886.96|876.16|886.9|876.1|887|876.2|886.9|876.1|3
1645560020000|2022-02-22 20:00:20|887.05|876.25|887.05|876.25|887.05|876.25|887.05|876.25|1
1645560030000|2022-02-22 20:00:30|887.2|876.4|887.25|876.45|887.25|876.45|887.14|876.34|3
1645560040000|2022-02-22 20:00:40|887.35|876.55|887.93|877.13|887.93|877.13|887.2|876.4|8
1645560060000|2022-02-22 20:01:00|888.11|877.31|888.9|878.1|889|878.2|888.05|877.25|7
1645560070000|2022-02-22 20:01:10|889|878.2|888.9|878.1|889|878.2|888.9|878.1|2
1645560080000|2022-02-22 20:01:20|888.51|877.71|888|877.2|888.65|877.85|888|877.2|6
1645560090000|2022-02-22 20:01:30|888.05|877.25|888|877.2|888.05|877.25|888|877.2|3
1645560100000|2022-02-22 20:01:40|887.9|877.1|887.9|877.1|887.9|877.1|887.9|877.1|1
1645560110000|2022-02-22 20:01:50|887.54|876.74|887.9|877.1|887.9|877.1|887.54|876.74|4
1645560120000|2022-02-22 20:02:00|887.52|876.72|887.78|876.98|887.78|876.98|887.52|876.72|4
1645560130000|2022-02-22 20:02:10|887.6|876.8|887.97|877.17|888.2|877.4|887.6|876.8|6
1645560140000|2022-02-22 20:02:20|888.05|877.25|888.16|877.36|888.16|877.36|888.05|877.25|2
1645560150000|2022-02-22 20:02:30|888.25|877.45|888.9|878.1|888.9|878.1|888.25|877.45|6
1645560160000|2022-02-22 20:02:40|888.85|878.05|888.85|878.05|888.85|878.05|888.85|878.05|1
1645560170000|2022-02-22 20:02:50|888.6|877.8|890.04|879.24|890.04|879.24|888.55|877.75|8
1645560180000|2022-02-22 20:03:00|890|879.2|890.21|879.41|890.38|879.58|890|879.2|3
1645560190000|2022-02-22 20:03:10|890.06|879.26|890.26|879.46|890.35|879.55|890.03|879.23|4
1645560200000|2022-02-22 20:03:20|890.2|879.4|891.15|880.35|891.15|880.35|890.2|879.4|7
1645560210000|2022-02-22 20:03:30|891.06|880.26|891.85|881.05|891.85|881.05|891.06|880.26|8
1645560220000|2022-02-22 20:03:40|891.9|881.1|891.83|881.03|891.9|881.1|891.83|881.03|4
1645560230000|2022-02-22 20:03:50|891.75|880.95|891.75|880.95|891.75|880.95|891.75|880.95|1
1645560240000|2022-02-22 20:04:00|891.81|881.01|891.86|881.06|892.01|881.21|891.31|880.51|10
1645560250000|2022-02-22 20:04:10|892.58|881.78|892.58|881.78|892.7|881.9|892.58|881.78|3
1645560260000|2022-02-22 20:04:20|892|881.2|892|881.2|892.25|881.45|892|881.2|3
1645560280000|2022-02-22 20:04:40|892.25|881.45|892.47|881.67|892.65|881.85|892|881.2|9
1645560290000|2022-02-22 20:04:50|892.82|882.02|892.9|882.1|892.9|882.1|892.55|881.75|4
1645560300000|2022-02-22 20:05:00|892.85|882.05|891.58|880.78|892.9|882.1|891.58|880.78|6
1645560310000|2022-02-22 20:05:10|891.82|881.02|891.58|880.78|891.91|881.11|891.58|880.78|5
1645560320000|2022-02-22 20:05:20|891.45|880.65|891.45|880.65|891.45|880.65|891.45|880.65|1
1645560330000|2022-02-22 20:05:30|891.08|880.28|891.08|880.28|891.08|880.28|891.07|880.27|3
1645560360000|2022-02-22 20:06:00|891.33|880.53|891.58|880.78|891.62|880.82|891.08|880.28|10
1645560380000|2022-02-22 20:06:20|891.57|880.77|891.08|880.28|891.7|880.9|891.07|880.27|6
1645560390000|2022-02-22 20:06:30|891.07|880.27|891.08|880.28|891.08|880.28|891.07|880.27|4
1645560400000|2022-02-22 20:06:40|891.07|880.27|891.08|880.28|891.08|880.28|891.07|880.27|10
1645560410000|2022-02-22 20:06:50|891.07|880.27|890.4|879.6|891.08|880.28|890.4|879.6|5
1645560420000|2022-02-22 20:07:00|889.8|879|889.9|879.1|889.9|879.1|889.8|879|3
1645560430000|2022-02-22 20:07:10|889.93|879.13|889.9|879.1|889.93|879.13|889.9|879.1|2
1645560440000|2022-02-22 20:07:20|890.05|879.25|890|879.2|890.05|879.25|890|879.2|2
1645560450000|2022-02-22 20:07:30|889.9|879.1|889.9|879.1|889.9|879.1|889.9|879.1|1
1645560470000|2022-02-22 20:07:50|889.6|878.8|888.9|878.1|889.6|878.8|888.8|878|6
1645560480000|2022-02-22 20:08:00|888.58|877.78|888.65|877.85|888.65|877.85|888.5|877.7|6
1645560490000|2022-02-22 20:08:10|888.85|878.05|888.5|877.7|888.85|878.05|888.29|877.49|3
1645560500000|2022-02-22 20:08:20|888|877.2|887.9|877.1|888|877.2|887.9|877.1|2
1645560520000|2022-02-22 20:08:40|888.1|877.3|888.5|877.7|888.5|877.7|888.1|877.3|4
1645560530000|2022-02-22 20:08:50|888.4|877.6|888.4|877.6|888.4|877.6|888.4|877.6|1
1645560540000|2022-02-22 20:09:00|888.25|877.45|887.95|877.15|888.25|877.45|887.95|877.15|2
1645560550000|2022-02-22 20:09:10|887.9|877.1|887.9|877.1|887.9|877.1|887.9|877.1|1
1645560560000|2022-02-22 20:09:20|887.65|876.85|886.9|876.1|887.9|877.1|886.9|876.1|5
1645560580000|2022-02-22 20:09:40|886.66|875.86|886.9|876.1|886.9|876.1|886.66|875.86|2
1645560590000|2022-02-22 20:09:50|886.58|875.78|886.58|875.78|886.58|875.78|886.58|875.78|1
1645560600000|2022-02-22 20:10:00|886.7|875.9|886.89|876.09|886.96|876.16|886.63|875.83|6
1645560610000|2022-02-22 20:10:10|886.88|876.08|887.58|876.78|887.58|876.78|886.88|876.08|2
1645560620000|2022-02-22 20:10:20|887.9|877.1|887.9|877.1|888.04|877.24|887.9|877.1|5
1645560650000|2022-02-22 20:10:50|888.05|877.25|887.9|877.1|888.05|877.25|887.9|877.1|2
1645560660000|2022-02-22 20:11:00|888.09|877.29|888.9|878.1|888.9|878.1|888.09|877.29|4
1645560670000|2022-02-22 20:11:10|889.2|878.4|889.58|878.78|889.58|878.78|889.2|878.4|2
1645560680000|2022-02-22 20:11:20|889.2|878.4|888.9|878.1|889.2|878.4|888.9|878.1|2
1645560690000|2022-02-22 20:11:30|888.78|877.98|888.85|878.05|888.85|878.05|888.64|877.84|5
1645560700000|2022-02-22 20:11:40|888.56|877.76|888.71|877.91|888.71|877.91|888.53|877.73|5
1645560710000|2022-02-22 20:11:50|888.68|877.88|888.62|877.82|888.68|877.88|888.62|877.82|2
1645560720000|2022-02-22 20:12:00|888.61|877.81|887.9|877.1|888.61|877.81|887.75|876.95|8
1645560750000|2022-02-22 20:12:30|887.62|876.82|887.66|876.86|887.66|876.86|887.62|876.82|3
1645560760000|2022-02-22 20:12:40|887.43|876.63|887.73|876.93|887.73|876.93|887.43|876.63|4
1645560770000|2022-02-22 20:12:50|887.53|876.73|887.53|876.73|887.53|876.73|887.52|876.72|3
1645560780000|2022-02-22 20:13:00|887.54|876.74|887.03|876.23|887.54|876.74|887.03|876.23|2
1645560790000|2022-02-22 20:13:10|886.9|876.1|886.85|876.05|886.9|876.1|886.85|876.05|2
1645560800000|2022-02-22 20:13:20|886.53|875.73|887.55|876.75|887.55|876.75|885.99|875.19|12
1645560810000|2022-02-22 20:13:30|887.15|876.35|887.7|876.9|887.7|876.9|887.15|876.35|7
1645560820000|2022-02-22 20:13:40|887.8|877|886.9|876.1|887.8|877|886.9|876.1|7
1645560830000|2022-02-22 20:13:50|886.6|875.8|886.48|875.68|886.6|875.8|886.48|875.68|2
1645560840000|2022-02-22 20:14:00|886.35|875.55|885.93|875.13|886.35|875.55|885.93|875.13|6
1645560850000|2022-02-22 20:14:10|886.15|875.35|886.1|875.3|886.6|875.8|886.1|875.3|4
1645560860000|2022-02-22 20:14:20|885.92|875.12|885.9|875.1|885.92|875.12|885.88|875.08|4
1645560870000|2022-02-22 20:14:30|885.65|874.85|885.65|874.85|885.65|874.85|885.65|874.85|1
1645560880000|2022-02-22 20:14:40|885.15|874.35|885.15|874.35|885.15|874.35|884.95|874.15|3
1645560890000|2022-02-22 20:14:50|885.1|874.3|885.15|874.35|885.15|874.35|885.1|874.3|2
1645560900000|2022-02-22 20:15:00|885.25|874.45|885.63|874.83|885.65|874.85|885.25|874.45|4
1645560910000|2022-02-22 20:15:10|885.9|875.1|886.16|875.36|886.16|875.36|885.9|875.1|6
1645560920000|2022-02-22 20:15:20|886.55|875.75|886.55|875.75|886.55|875.75|886.55|875.75|1
1645560930000|2022-02-22 20:15:30|886.48|875.68|886.02|875.22|886.48|875.68|886.02|875.22|3
1645560940000|2022-02-22 20:15:40|886.2|875.4|886.2|875.4|886.2|875.4|886.2|875.4|1
1645560950000|2022-02-22 20:15:50|886.02|875.22|886.02|875.22|886.02|875.22|886.02|875.22|1
1645560960000|2022-02-22 20:16:00|886.1|875.3|885.4|874.6|886.1|875.3|885.4|874.6|8
1645560970000|2022-02-22 20:16:10|885.68|874.88|885.68|874.88|885.68|874.88|885.68|874.88|1
1645560980000|2022-02-22 20:16:20|885.9|875.1|886.87|876.07|886.9|876.1|885.9|875.1|6
1645560990000|2022-02-22 20:16:30|886.9|876.1|887.75|876.95|887.75|876.95|886.88|876.08|6
1645561000000|2022-02-22 20:16:40|887.67|876.87|887.4|876.6|887.67|876.87|887.05|876.25|5
1645561010000|2022-02-22 20:16:50|887.12|876.32|886.9|876.1|887.4|876.6|886.61|875.81|7
1645561020000|2022-02-22 20:17:00|886.4|875.6|886.55|875.75|886.9|876.1|886.4|875.6|8
1645561030000|2022-02-22 20:17:10|886.15|875.35|886.31|875.51|886.31|875.51|885.9|875.1|6
1645561040000|2022-02-22 20:17:20|886.15|875.35|886.79|875.99|886.99|876.19|886.03|875.23|8
1645561050000|2022-02-22 20:17:30|886.56|875.76|886.28|875.48|886.65|875.85|886.28|875.48|6
1645561060000|2022-02-22 20:17:40|885.9|875.1|885.65|874.85|885.9|875.1|885.65|874.85|3
1645561080000|2022-02-22 20:18:00|885.75|874.95|885.65|874.85|885.75|874.95|885.65|874.85|2
1645561100000|2022-02-22 20:18:20|885.15|874.35|884.9|874.1|885.15|874.35|884.9|874.1|2
1645561110000|2022-02-22 20:18:30|884.4|873.6|883.8|873|884.4|873.6|883.8|873|2
1645561140000|2022-02-22 20:19:00|883.9|873.1|883.9|873.1|884.65|873.85|883.9|873.1|8
1645561150000|2022-02-22 20:19:10|884.3|873.5|884.9|874.1|885.01|874.21|884.3|873.5|9
1645561160000|2022-02-22 20:19:20|885.05|874.25|885.9|875.1|885.98|875.18|884.9|874.1|6
1645561170000|2022-02-22 20:19:30|886.05|875.25|885.9|875.1|886.05|875.25|885.9|875.1|3
1645561180000|2022-02-22 20:19:40|885.85|875.05|885.5|874.7|885.85|875.05|885.5|874.7|3
1645561190000|2022-02-22 20:19:50|885.49|874.69|885.4|874.6|885.49|874.69|885.4|874.6|2
1645561200000|2022-02-22 20:20:00|885.35|874.55|885.24|874.44|885.6|874.8|885.24|874.44|4
1645561210000|2022-02-22 20:20:10|885.25|874.45|884.4|873.6|885.25|874.45|884.4|873.6|7
1645561220000|2022-02-22 20:20:20|883.9|873.1|883.75|872.95|883.9|873.1|883.75|872.95|4
1645561230000|2022-02-22 20:20:30|883.85|873.05|883.85|873.05|883.85|873.05|883.85|873.05|1
1645561240000|2022-02-22 20:20:40|883.9|873.1|883.88|873.08|883.95|873.15|883.88|873.08|4
1645561260000|2022-02-22 20:21:00|883.9|873.1|883.9|873.1|883.93|873.13|883.9|873.1|3
1645561270000|2022-02-22 20:21:10|884.15|873.35|884.65|873.85|884.65|873.85|884.15|873.35|2
1645561280000|2022-02-22 20:21:20|884.15|873.35|884.05|873.25|884.15|873.35|884.05|873.25|2
1645561290000|2022-02-22 20:21:30|884.25|873.45|884.25|873.45|884.25|873.45|884.25|873.45|1
1645561310000|2022-02-22 20:21:50|883.9|873.1|883.85|873.05|883.9|873.1|883.85|873.05|2
1645561320000|2022-02-22 20:22:00|883.78|872.98|882.9|872.1|883.78|872.98|882.9|872.1|3
1645561350000|2022-02-22 20:22:30|882.4|871.6|881.9|871.1|882.4|871.6|881.9|871.1|2
1645561380000|2022-02-22 20:23:00|881.55|870.75|882.06|871.26|882.06|871.26|881.55|870.75|3
1645561390000|2022-02-22 20:23:10|881.9|871.1|882.03|871.23|882.03|871.23|881.9|871.1|2
1645561400000|2022-02-22 20:23:20|882.09|871.29|882.09|871.29|882.09|871.29|882.09|871.29|1
1645561410000|2022-02-22 20:23:30|881.96|871.16|881.96|871.16|881.96|871.16|881.96|871.16|1
1645561420000|2022-02-22 20:23:40|881.9|871.1|881.9|871.1|881.9|871.1|881.71|870.91|4
1645561430000|2022-02-22 20:23:50|881.71|870.91|881.85|871.05|881.85|871.05|881.52|870.72|4
1645561440000|2022-02-22 20:24:00|881.52|870.72|881.53|870.73|881.6|870.8|881.52|870.72|4
1645561450000|2022-02-22 20:24:10|881.63|870.83|881.63|870.83|881.63|870.83|881.63|870.83|1
1645561460000|2022-02-22 20:24:20|881.9|871.1|882.15|871.35|882.15|871.35|881.9|871.1|2
1645561480000|2022-02-22 20:24:40|882.25|871.45|882.25|871.45|882.25|871.45|882.25|871.45|1
1645561490000|2022-02-22 20:24:50|882.65|871.85|882.25|871.45|882.75|871.95|882.25|871.45|3
1645561500000|2022-02-22 20:25:00|882.2|871.4|882.51|871.71|882.51|871.71|882|871.2|5
1645561510000|2022-02-22 20:25:10|882.55|871.75|882.55|871.75|882.55|871.75|882.55|871.75|1
1645561520000|2022-02-22 20:25:20|882.72|871.92|882.9|872.1|882.9|872.1|882.72|871.92|5
1645561530000|2022-02-22 20:25:30|882.86|872.06|882.87|872.07|882.87|872.07|882.86|872.06|2
1645561540000|2022-02-22 20:25:40|882.9|872.1|882.9|872.1|883|872.2|882.9|872.1|5
1645561560000|2022-02-22 20:26:00|883.15|872.35|883.9|873.1|883.9|873.1|883.15|872.35|8
1645561570000|2022-02-22 20:26:10|883.85|873.05|883.85|873.05|883.85|873.05|883.85|873.05|1
1645561580000|2022-02-22 20:26:20|883.9|873.1|884.64|873.84|884.64|873.84|883.85|873.05|5
1645561590000|2022-02-22 20:26:30|884.5|873.7|884.89|874.09|884.89|874.09|884.5|873.7|2
1645561600000|2022-02-22 20:26:40|884.85|874.05|884.59|873.79|884.85|874.05|884.59|873.79|2
1645561620000|2022-02-22 20:27:00|884.8|874|884.8|874|884.8|874|884.8|874|1
1645561630000|2022-02-22 20:27:10|884.59|873.79|884.59|873.79|884.59|873.79|884.59|873.79|1
1645561640000|2022-02-22 20:27:20|884.58|873.78|884.59|873.79|884.59|873.79|884.58|873.78|4
1645561660000|2022-02-22 20:27:40|884.25|873.45|884.34|873.54|884.34|873.54|884.25|873.45|2
1645561680000|2022-02-22 20:28:00|884.7|873.9|885.11|874.31|885.11|874.31|884.58|873.78|18
1645561690000|2022-02-22 20:28:10|885.01|874.21|885.28|874.48|885.53|874.73|885.01|874.21|9
1645561700000|2022-02-22 20:28:20|885.27|874.47|885.28|874.48|885.28|874.48|885.27|874.47|2
1645561710000|2022-02-22 20:28:30|885.08|874.28|884.52|873.72|885.08|874.28|884.52|873.72|3
1645561720000|2022-02-22 20:28:40|884.35|873.55|884.15|873.35|884.57|873.77|883.9|873.1|7
1645561730000|2022-02-22 20:28:50|883.9|873.1|883.9|873.1|883.9|873.1|883.9|873.1|1
1645561740000|2022-02-22 20:29:00|883.75|872.95|883.63|872.83|883.75|872.95|883.23|872.43|6
1645561750000|2022-02-22 20:29:10|883.77|872.97|883.8|873|884.13|873.33|883.63|872.83|6
1645561760000|2022-02-22 20:29:20|883.92|873.12|883.8|873|883.92|873.12|883.8|873|2
1645561780000|2022-02-22 20:29:40|883.85|873.05|883.85|873.05|883.85|873.05|883.85|873.05|1
1645561790000|2022-02-22 20:29:50|883.53|872.73|883.49|872.69|883.53|872.73|883.49|872.69|2
1645561800000|2022-02-22 20:30:00|883.5|872.7|882.54|871.74|883.5|872.7|882.54|871.74|7
1645561810000|2022-02-22 20:30:10|882.6|871.8|881.9|871.1|882.6|871.8|881.9|871.1|4
1645561820000|2022-02-22 20:30:20|882.28|871.48|882.3|871.5|882.55|871.75|882.28|871.48|3
1645561840000|2022-02-22 20:30:40|882.05|871.25|881.9|871.1|882.05|871.25|881.9|871.1|2
1645561850000|2022-02-22 20:30:50|882|871.2|882.05|871.25|882.05|871.25|882|871.2|2
1645561860000|2022-02-22 20:31:00|882.1|871.3|881.9|871.1|882.1|871.3|881.9|871.1|2
1645561870000|2022-02-22 20:31:10|881.95|871.15|881.9|871.1|882.62|871.82|881.9|871.1|10
1645561880000|2022-02-22 20:31:20|882.05|871.25|882.05|871.25|882.05|871.25|882.05|871.25|1
1645561890000|2022-02-22 20:31:30|881.9|871.1|881.9|871.1|881.9|871.1|881.9|871.1|1
1645561910000|2022-02-22 20:31:50|881.93|871.13|881.9|871.1|881.93|871.13|881.9|871.1|2
1645561920000|2022-02-22 20:32:00|882.15|871.35|881.96|871.16|882.15|871.35|881.96|871.16|4
1645561940000|2022-02-22 20:32:20|882.07|871.27|882.07|871.27|882.07|871.27|881.96|871.16|3
1645561950000|2022-02-22 20:32:30|882.21|871.41|882.28|871.48|882.28|871.48|882.21|871.41|2
1645561960000|2022-02-22 20:32:40|882.3|871.5|882.3|871.5|882.3|871.5|882.3|871.5|1
1645561970000|2022-02-22 20:32:50|882.4|871.6|882.29|871.49|882.4|871.6|882.12|871.32|6
1645561980000|2022-02-22 20:33:00|882.21|871.41|882.33|871.53|882.33|871.53|882.21|871.41|3
1645561990000|2022-02-22 20:33:10|882.55|871.75|882.55|871.75|882.55|871.75|882.55|871.75|1
1645562000000|2022-02-22 20:33:20|882.44|871.64|882.1|871.3|882.44|871.64|882.1|871.3|4
1645562010000|2022-02-22 20:33:30|882.02|871.22|882.02|871.22|882.02|871.22|881.95|871.15|3
1645562020000|2022-02-22 20:33:40|882.11|871.31|882.11|871.31|882.39|871.59|882.1|871.3|8
1645562030000|2022-02-22 20:33:50|882.04|871.24|882.11|871.31|882.11|871.31|882.04|871.24|2
1645562040000|2022-02-22 20:34:00|882.15|871.35|882.5|871.7|882.5|871.7|882.15|871.35|4
1645562050000|2022-02-22 20:34:10|882.85|872.05|882.9|872.1|882.9|872.1|882.85|872.05|2
1645562060000|2022-02-22 20:34:20|882.28|871.48|882.11|871.31|882.28|871.48|881.95|871.15|5
1645562070000|2022-02-22 20:34:30|882.13|871.33|882.25|871.45|882.25|871.45|882.13|871.33|8
1645562080000|2022-02-22 20:34:40|882.36|871.56|882.36|871.56|882.36|871.56|882.36|871.56|1
1645562090000|2022-02-22 20:34:50|882.25|871.45|882.12|871.32|882.25|871.45|882.05|871.25|7
1645562100000|2022-02-22 20:35:00|882.05|871.25|882.05|871.25|882.05|871.25|882.05|871.25|1
1645562110000|2022-02-22 20:35:10|882.12|871.32|882.12|871.32|882.12|871.32|882.12|871.32|1
1645562130000|2022-02-22 20:35:30|882.14|871.34|882.24|871.44|882.24|871.44|882.14|871.34|3
1645562150000|2022-02-22 20:35:50|882.26|871.46|882.27|871.47|882.27|871.47|882.26|871.46|2
1645562160000|2022-02-22 20:36:00|882.3|871.5|882.9|872.1|883.46|872.66|882.3|871.5|6
1645562180000|2022-02-22 20:36:20|882.65|871.85|882.28|871.48|882.65|871.85|882.28|871.48|2
1645562210000|2022-02-22 20:36:50|881.9|871.1|881.9|871.1|881.9|871.1|881.9|871.1|1
1645562240000|2022-02-22 20:37:20|881.65|870.85|881.5|870.7|881.65|870.85|881.5|870.7|3
1645562260000|2022-02-22 20:37:40|881.63|870.83|881.5|870.7|881.63|870.83|881.5|870.7|2
1645562270000|2022-02-22 20:37:50|881.63|870.83|881.61|870.81|881.7|870.9|881.38|870.58|6
1645562280000|2022-02-22 20:38:00|881.8|871|881.8|871|881.8|871|881.8|871|1
1645562290000|2022-02-22 20:38:10|881.7|870.9|881.2|870.4|881.7|870.9|881.2|870.4|2
1645562300000|2022-02-22 20:38:20|881|870.2|880.98|870.18|881|870.2|880.98|870.18|2
1645562310000|2022-02-22 20:38:30|880.9|870.1|880.4|869.6|880.9|870.1|880.4|869.6|2
1645562330000|2022-02-22 20:38:50|880.1|869.3|880.14|869.34|880.4|869.6|880.1|869.3|3
1645562340000|2022-02-22 20:39:00|880.4|869.6|880.97|870.17|880.97|870.17|880.28|869.48|6
1645562350000|2022-02-22 20:39:10|880.9|870.1|880.9|870.1|880.97|870.17|880.9|870.1|3
1645562370000|2022-02-22 20:39:30|881.05|870.25|880.98|870.18|881.05|870.25|880.9|870.1|3
1645562380000|2022-02-22 20:39:40|880.9|870.1|881.05|870.25|881.05|870.25|880.9|870.1|2
1645562390000|2022-02-22 20:39:50|880.9|870.1|881.55|870.75|881.55|870.75|880.9|870.1|3
1645562400000|2022-02-22 20:40:00|881.63|870.83|881.75|870.95|881.75|870.95|881.63|870.83|2
1645562410000|2022-02-22 20:40:10|881.62|870.82|881.6|870.8|881.62|870.82|881.6|870.8|2
1645562440000|2022-02-22 20:40:40|881.5|870.7|881.2|870.4|881.5|870.7|881|870.2|3
1645562450000|2022-02-22 20:40:50|880.9|870.1|880.9|870.1|880.9|870.1|880.9|870.1|1
1645562460000|2022-02-22 20:41:00|880.71|869.91|880.71|869.91|880.71|869.91|880.71|869.91|1
1645562470000|2022-02-22 20:41:10|880.9|870.1|880.98|870.18|881.05|870.25|880.9|870.1|3
1645562490000|2022-02-22 20:41:30|881.2|870.4|881.4|870.6|881.4|870.6|881.2|870.4|2
1645562500000|2022-02-22 20:41:40|881.26|870.46|881.26|870.46|881.26|870.46|881.26|870.46|1
1645562520000|2022-02-22 20:42:00|881.04|870.24|880.9|870.1|881.04|870.24|880.9|870.1|4
1645562540000|2022-02-22 20:42:20|880.34|869.54|880|869.2|880.5|869.7|880|869.2|3
1645562580000|2022-02-22 20:43:00|879.87|869.07|878.9|868.1|879.87|869.07|878.9|868.1|6
1645562590000|2022-02-22 20:43:10|878.82|868.02|878.9|868.1|878.9|868.1|878.76|867.96|3
1645562600000|2022-02-22 20:43:20|878.75|867.95|878|867.2|878.75|867.95|878|867.2|5
1645562610000|2022-02-22 20:43:30|877.9|867.1|877.9|867.1|877.9|867.1|877.9|867.1|1
1645562630000|2022-02-22 20:43:50|877.8|867|877|866.2|877.8|867|877|866.2|3
1645562640000|2022-02-22 20:44:00|877.18|866.38|877.18|866.38|877.18|866.38|877.18|866.38|1
1645562650000|2022-02-22 20:44:10|877.19|866.39|877.19|866.39|877.19|866.39|877.19|866.39|1
1645562660000|2022-02-22 20:44:20|877.69|866.89|878.15|867.35|878.15|867.35|877.69|866.89|6
1645562680000|2022-02-22 20:44:40|878.4|867.6|878.4|867.6|878.4|867.6|878.4|867.6|1
1645562700000|2022-02-22 20:45:00|878.35|867.55|878|867.2|878.35|867.55|878|867.2|4
1645562710000|2022-02-22 20:45:10|877.95|867.15|877.85|867.05|877.95|867.15|877.85|867.05|2
1645562730000|2022-02-22 20:45:30|878.05|867.25|878.02|867.22|878.05|867.25|878.02|867.22|2
1645562740000|2022-02-22 20:45:40|878|867.2|878|867.2|878|867.2|878|867.2|1
1645562750000|2022-02-22 20:45:50|877.97|867.17|878.15|867.35|878.15|867.35|877.91|867.11|7
1645562760000|2022-02-22 20:46:00|878.18|867.38|878.65|867.85|878.65|867.85|878.15|867.35|7
1645562770000|2022-02-22 20:46:10|878.85|868.05|878.85|868.05|878.85|868.05|878.85|868.05|1
1645562780000|2022-02-22 20:46:20|879|868.2|878.9|868.1|879.05|868.25|878.9|868.1|3
1645562790000|2022-02-22 20:46:30|878.66|867.86|878.05|867.25|878.66|867.86|878.05|867.25|2
1645562800000|2022-02-22 20:46:40|877.9|867.1|877.9|867.1|877.9|867.1|877.84|867.04|3
1645562810000|2022-02-22 20:46:50|877.8|867|877.9|867.1|877.9|867.1|877.8|867|2
1645562820000|2022-02-22 20:47:00|877.95|867.15|877.95|867.15|877.95|867.15|877.95|867.15|1
1645562830000|2022-02-22 20:47:10|878.06|867.26|878.06|867.26|878.06|867.26|877.95|867.15|3
1645562840000|2022-02-22 20:47:20|878.51|867.71|878.4|867.6|878.51|867.71|878.4|867.6|2
1645562850000|2022-02-22 20:47:30|877.9|867.1|878.4|867.6|878.49|867.69|877.77|866.97|6
1645562930000|2022-02-22 20:48:50|877.6|866.8|878.01|867.21|878.09|867.29|877.41|866.61|10
1645562940000|2022-02-22 20:49:00|878.17|867.37|878.2|867.4|878.26|867.46|878.11|867.31|6
1645562950000|2022-02-22 20:49:10|878.46|867.66|878.59|867.79|878.59|867.79|878.46|867.66|2
1645562960000|2022-02-22 20:49:20|878.54|867.74|878.26|867.46|878.54|867.74|878.26|867.46|2
1645562980000|2022-02-22 20:49:40|878.15|867.35|878.4|867.6|878.4|867.6|878.15|867.35|5
1645562990000|2022-02-22 20:49:50|878.46|867.66|878.46|867.66|878.46|867.66|878.46|867.66|1
1645563000000|2022-02-22 20:50:00|878.54|867.74|877.78|866.98|878.54|867.74|877.15|866.35|15
1645563010000|2022-02-22 20:50:10|877.4|866.6|876.73|865.93|877.4|866.6|876.7|865.9|8
1645563020000|2022-02-22 20:50:20|876.7|865.9|876.7|865.9|876.83|866.03|876.63|865.83|5
1645563030000|2022-02-22 20:50:30|876.72|865.92|876.83|866.03|876.83|866.03|876.33|865.53|4
1645563040000|2022-02-22 20:50:40|876.87|866.07|876.87|866.07|876.87|866.07|876.83|866.03|3
1645563050000|2022-02-22 20:50:50|876.92|866.12|876.93|866.13|876.93|866.13|876.87|866.07|3
1645563060000|2022-02-22 20:51:00|877.25|866.45|877.25|866.45|877.25|866.45|877.25|866.45|1
1645563100000|2022-02-22 20:51:40|877.6|866.8|877.36|866.56|877.6|866.8|877.36|866.56|2
1645563110000|2022-02-22 20:51:50|877.6|866.8|877.85|867.05|877.9|867.1|877.6|866.8|3
1645563120000|2022-02-22 20:52:00|877.9|867.1|877.85|867.05|877.9|867.1|877.85|867.05|2
1645563140000|2022-02-22 20:52:20|877.1|866.3|877.1|866.3|877.1|866.3|877.1|866.3|1
1645563170000|2022-02-22 20:52:50|877.48|866.68|877.19|866.39|877.48|866.68|877.1|866.3|3
1645563180000|2022-02-22 20:53:00|877.15|866.35|877.15|866.35|877.15|866.35|877.15|866.35|1
1645563190000|2022-02-22 20:53:10|877.1|866.3|877.1|866.3|877.1|866.3|877.1|866.3|1
1645563200000|2022-02-22 20:53:20|876.9|866.1|876.58|865.78|876.9|866.1|876.58|865.78|8
1645563230000|2022-02-22 20:53:50|876.61|865.81|876.83|866.03|876.83|866.03|876.61|865.81|2
1645563240000|2022-02-22 20:54:00|876.85|866.05|876.85|866.05|876.85|866.05|876.85|866.05|1
1645563260000|2022-02-22 20:54:20|876.96|866.16|876.85|866.05|876.96|866.16|876.85|866.05|2
1645563270000|2022-02-22 20:54:30|876.83|866.03|876.83|866.03|876.83|866.03|876.59|865.79|4
1645563280000|2022-02-22 20:54:40|877.04|866.24|876.85|866.05|877.04|866.24|876.83|866.03|4
1645563290000|2022-02-22 20:54:50|876.9|866.1|876.85|866.05|876.9|866.1|876.85|866.05|2
1645563300000|2022-02-22 20:55:00|876.96|866.16|877.9|867.1|877.91|867.11|876.96|866.16|8
1645563310000|2022-02-22 20:55:10|878.08|867.28|879.14|868.34|879.14|868.34|878.08|867.28|8
1645563320000|2022-02-22 20:55:20|879.59|868.79|878.94|868.14|879.59|868.79|878.94|868.14|4
1645563330000|2022-02-22 20:55:30|878.82|868.02|878.82|868.02|878.82|868.02|878.82|868.02|1
1645563340000|2022-02-22 20:55:40|878.9|868.1|878.74|867.94|878.9|868.1|878.74|867.94|2
1645563350000|2022-02-22 20:55:50|878.9|868.1|878.9|868.1|878.9|868.1|878.9|868.1|1
1645563360000|2022-02-22 20:56:00|878.69|867.89|878.9|868.1|878.9|868.1|878.65|867.85|3
1645563380000|2022-02-22 20:56:20|878.47|867.67|878.47|867.67|878.47|867.67|878.47|867.67|1
1645563390000|2022-02-22 20:56:30|877.97|867.17|878.9|868.1|878.9|868.1|877.97|867.17|6
1645563400000|2022-02-22 20:56:40|878.92|868.12|878.9|868.1|878.92|868.12|878.9|868.1|2
1645563410000|2022-02-22 20:56:50|878.85|868.05|878.69|867.89|878.85|868.05|878.69|867.89|2
1645563420000|2022-02-22 20:57:00|878.63|867.83|878.69|867.89|878.72|867.92|878.63|867.83|4
1645563430000|2022-02-22 20:57:10|878.6|867.8|878.1|867.3|878.6|867.8|878.1|867.3|2
1645563450000|2022-02-22 20:57:30|878|867.2|878.47|867.67|878.7|867.9|878|867.2|7
1645563460000|2022-02-22 20:57:40|878.72|867.92|878.72|867.92|878.72|867.92|878.56|867.76|4
1645563470000|2022-02-22 20:57:50|878.84|868.04|878.84|868.04|878.84|868.04|878.84|868.04|1
1645563490000|2022-02-22 20:58:10|878.61|867.81|878.9|868.1|878.9|868.1|878.61|867.81|3
1645563500000|2022-02-22 20:58:20|878.84|868.04|878.72|867.92|878.84|868.04|878.53|867.73|4
1645563510000|2022-02-22 20:58:30|878.34|867.54|878.9|868.1|878.9|868.1|878.34|867.54|4
1645563540000|2022-02-22 20:59:00|879.3|868.5|879.15|868.35|879.6|868.8|879.15|868.35|5
1645563550000|2022-02-22 20:59:10|879.3|868.5|879.3|868.5|879.3|868.5|879.3|868.5|1
1645563600000|2022-02-22 21:00:00|879.19|868.39|879.4|868.6|879.6|868.8|879.19|868.39|8
1645563610000|2022-02-22 21:00:10|879.86|869.06|880.11|869.31|880.13|869.33|879.86|869.06|5
1645563620000|2022-02-22 21:00:20|880.65|869.85|880.65|869.85|880.65|869.85|880.65|869.85|1
1645563640000|2022-02-22 21:00:40|880.61|869.81|880.7|869.9|880.7|869.9|880.61|869.81|2
1645563650000|2022-02-22 21:00:50|880.9|870.1|880.79|869.99|880.9|870.1|880.79|869.99|2
1645563660000|2022-02-22 21:01:00|880.78|869.98|880.65|869.85|880.78|869.98|880.6|869.8|4
1645563670000|2022-02-22 21:01:10|880.66|869.86|880.9|870.1|880.9|870.1|880.66|869.86|3
1645563680000|2022-02-22 21:01:20|881.1|870.3|881.9|871.1|881.9|871.1|881.1|870.3|9
1645563690000|2022-02-22 21:01:30|881.85|871.05|881.61|870.81|881.85|871.05|881.61|870.81|3
1645563700000|2022-02-22 21:01:40|881.63|870.83|881.48|870.68|881.63|870.83|881.48|870.68|2
1645563710000|2022-02-22 21:01:50|881.4|870.6|882.2|871.4|882.59|871.79|881.28|870.48|9
1645563720000|2022-02-22 21:02:00|882.22|871.42|882.57|871.77|882.64|871.84|882.22|871.42|5
1645563730000|2022-02-22 21:02:10|882.55|871.75|882.55|871.75|882.65|871.85|882.55|871.75|3
1645563750000|2022-02-22 21:02:30|882.65|871.85|882.01|871.21|882.65|871.85|882|871.2|4
1645563760000|2022-02-22 21:02:40|882.09|871.29|882.51|871.71|882.51|871.71|882.01|871.21|3
1645563780000|2022-02-22 21:03:00|882.6|871.8|882.1|871.3|882.6|871.8|882.1|871.3|2
1645563800000|2022-02-22 21:03:20|882|871.2|882.65|871.85|882.65|871.85|882|871.2|6
1645563810000|2022-02-22 21:03:30|882.68|871.88|882.9|872.1|882.9|872.1|882.68|871.88|3
1645563820000|2022-02-22 21:03:40|883.05|872.25|883.05|872.25|883.05|872.25|883.05|872.25|1
1645563830000|2022-02-22 21:03:50|883.2|872.4|882.9|872.1|883.2|872.4|882.9|872.1|2
1645563840000|2022-02-22 21:04:00|882.73|871.93|882.73|871.93|882.73|871.93|882.73|871.93|1
1645563850000|2022-02-22 21:04:10|882.58|871.78|882.58|871.78|882.58|871.78|882.58|871.78|1
1645563860000|2022-02-22 21:04:20|882.47|871.67|882.47|871.67|882.47|871.67|882.47|871.67|1
1645563880000|2022-02-22 21:04:40|882.63|871.83|882.9|872.1|882.9|872.1|882.63|871.83|3
1645563890000|2022-02-22 21:04:50|882.93|872.13|883.8|873|883.8|873|882.93|872.13|4
1645563910000|2022-02-22 21:05:10|883.55|872.75|883.68|872.88|883.68|872.88|883.55|872.75|3
1645563920000|2022-02-22 21:05:20|883.53|872.73|883.56|872.76|883.56|872.76|883.53|872.73|2
1645563940000|2022-02-22 21:05:40|883.35|872.55|883.35|872.55|883.35|872.55|883.35|872.55|1
1645563950000|2022-02-22 21:05:50|883.6|872.8|883.35|872.55|883.6|872.8|883.1|872.3|8
1645563960000|2022-02-22 21:06:00|883.27|872.47|883.05|872.25|883.27|872.47|883.05|872.25|2
1645564020000|2022-02-22 21:07:00|882.9|872.1|882.9|872.1|882.9|872.1|882.9|872.1|1
1645564060000|2022-02-22 21:07:40|882.7|871.9|882.7|871.9|882.7|871.9|882.57|871.77|3
1645564070000|2022-02-22 21:07:50|882.9|872.1|882.9|872.1|882.9|872.1|882.9|872.1|1
1645564080000|2022-02-22 21:08:00|882.95|872.15|883.67|872.87|883.67|872.87|882.95|872.15|5
1645564090000|2022-02-22 21:08:10|883.73|872.93|883.73|872.93|883.73|872.93|883.73|872.93|1
1645564100000|2022-02-22 21:08:20|883.9|873.1|884.51|873.71|884.52|873.72|883.9|873.1|8
1645564110000|2022-02-22 21:08:30|884.4|873.6|884.4|873.6|884.4|873.6|884.4|873.6|1
1645564120000|2022-02-22 21:08:40|883.8|873|883.8|873|883.8|873|883.8|873|1
1645564170000|2022-02-22 21:09:30|883.9|873.1|884.03|873.23|884.03|873.23|883.9|873.1|2
1645564180000|2022-02-22 21:09:40|883.9|873.1|884.03|873.23|884.03|873.23|883.9|873.1|2
1645564190000|2022-02-22 21:09:50|883.9|873.1|883.56|872.76|883.9|873.1|883.56|872.76|4
1645564200000|2022-02-22 21:10:00|883.57|872.77|883.57|872.77|883.57|872.77|883.57|872.77|1
1645564210000|2022-02-22 21:10:10|883.53|872.73|883.53|872.73|883.53|872.73|883.53|872.73|1
1645564220000|2022-02-22 21:10:20|883.54|872.74|883.75|872.95|883.75|872.95|883.54|872.74|2
1645564230000|2022-02-22 21:10:30|883.85|873.05|883.9|873.1|883.9|873.1|883.85|873.05|2
1645564240000|2022-02-22 21:10:40|883.79|872.99|883.79|872.99|883.79|872.99|883.79|872.99|1
1645564250000|2022-02-22 21:10:50|883.9|873.1|883.9|873.1|883.9|873.1|883.9|873.1|1
1645564280000|2022-02-22 21:11:20|883.85|873.05|883.55|872.75|883.85|873.05|883.55|872.75|2
1645564310000|2022-02-22 21:11:50|883.2|872.4|883.2|872.4|883.2|872.4|883.2|872.4|1
1645564400000|2022-02-22 21:13:20|883.1|872.3|883.1|872.3|883.1|872.3|883.1|872.3|1
1645564410000|2022-02-22 21:13:30|882.9|872.1|882.9|872.1|882.9|872.1|882.9|872.1|1
1645564490000|2022-02-22 21:14:50|883|872.2|882.9|872.1|883|872.2|882.9|872.1|2
1645564500000|2022-02-22 21:15:00|883.15|872.35|883.4|872.6|883.4|872.6|883.15|872.35|2
1645564510000|2022-02-22 21:15:10|883.9|873.1|883.9|873.1|883.9|873.1|883.9|873.1|1
1645564520000|2022-02-22 21:15:20|884.05|873.25|884.05|873.25|884.05|873.25|884.05|873.25|1
1645564550000|2022-02-22 21:15:50|883.9|873.1|883.9|873.1|883.9|873.1|883.63|872.83|3
1645564560000|2022-02-22 21:16:00|883.4|872.6|882.85|872.05|883.4|872.6|882.85|872.05|2
1645564570000|2022-02-22 21:16:10|882.75|871.95|882.75|871.95|882.75|871.95|882.75|871.95|1
1645564580000|2022-02-22 21:16:20|882.63|871.83|881.9|871.1|882.63|871.83|881.9|871.1|4
1645564590000|2022-02-22 21:16:30|881.75|870.95|881.63|870.83|881.75|870.95|881.63|870.83|4
1645564610000|2022-02-22 21:16:50|881.25|870.45|881.56|870.76|881.56|870.76|881.05|870.25|8
1645564660000|2022-02-22 21:17:40|881.8|871|881.8|871|881.8|871|881.8|871|1
1645564680000|2022-02-22 21:18:00|881.75|870.95|881.75|870.95|881.75|870.95|881.75|870.95|1
1645564720000|2022-02-22 21:18:40|881.9|871.1|881.9|871.1|881.9|871.1|881.9|871.1|1
1645564750000|2022-02-22 21:19:10|881.58|870.78|881.58|870.78|881.58|870.78|881.58|870.78|1
1645564780000|2022-02-22 21:19:40|881|870.2|881|870.2|881|870.2|881|870.2|1
1645564810000|2022-02-22 21:20:10|880.9|870.1|881.54|870.74|881.65|870.85|880.9|870.1|4
1645564820000|2022-02-22 21:20:20|881.9|871.1|881.9|871.1|881.9|871.1|881.9|871.1|1
1645564830000|2022-02-22 21:20:30|881.96|871.16|881.96|871.16|881.96|871.16|881.96|871.16|1
1645564840000|2022-02-22 21:20:40|882.15|871.35|882.82|872.02|882.82|872.02|882.15|871.35|4
1645564860000|2022-02-22 21:21:00|882.9|872.1|883|872.2|883|872.2|882.9|872.1|2
1645564870000|2022-02-22 21:21:10|883.2|872.4|883.59|872.79|883.59|872.79|883.06|872.26|3
1645564880000|2022-02-22 21:21:20|883.85|873.05|883.3|872.5|883.85|873.05|883.3|872.5|5
1645564890000|2022-02-22 21:21:30|883.35|872.55|883.61|872.81|883.61|872.81|883.35|872.55|2
1645564900000|2022-02-22 21:21:40|883.65|872.85|883.36|872.56|883.65|872.85|883.36|872.56|2
1645564930000|2022-02-22 21:22:10|882.9|872.1|882.53|871.73|882.9|872.1|882.53|871.73|3
1645564940000|2022-02-22 21:22:20|882.03|871.23|881.9|871.1|882.03|871.23|881.9|871.1|3
1645564960000|2022-02-22 21:22:40|882.12|871.32|882.75|871.95|882.75|871.95|882.12|871.32|2
1645564970000|2022-02-22 21:22:50|882.68|871.88|882.68|871.88|882.68|871.88|882.68|871.88|1
1645564980000|2022-02-22 21:23:00|882.85|872.05|882.55|871.75|882.85|872.05|882.47|871.67|8
1645564990000|2022-02-22 21:23:10|882.6|871.8|882.65|871.85|882.65|871.85|882.6|871.8|2
1645565000000|2022-02-22 21:23:20|882.49|871.69|882.66|871.86|882.66|871.86|882.49|871.69|2
1645565010000|2022-02-22 21:23:30|882.65|871.85|882.66|871.86|882.66|871.86|882.65|871.85|2
1645565020000|2022-02-22 21:23:40|882.65|871.85|882.7|871.9|882.7|871.9|882.65|871.85|5
1645565030000|2022-02-22 21:23:50|882.8|872|882.8|872|882.8|872|882.8|872|1
1645565040000|2022-02-22 21:24:00|882.52|871.72|881.53|870.73|882.52|871.72|881.53|870.73|6
1645565070000|2022-02-22 21:24:30|881.4|870.6|880.9|870.1|881.4|870.6|880.9|870.1|2
1645565130000|2022-02-22 21:25:30|881.06|870.26|881.06|870.26|881.06|870.26|881.06|870.26|1
1645565150000|2022-02-22 21:25:50|880.9|870.1|880.9|870.1|880.9|870.1|880.9|870.1|1
1645565160000|2022-02-22 21:26:00|881.15|870.35|881.15|870.35|881.15|870.35|881.15|870.35|1
1645565170000|2022-02-22 21:26:10|881.01|870.21|881.61|870.81|881.61|870.81|881.01|870.21|3
1645565200000|2022-02-22 21:26:40|881.11|870.31|881.11|870.31|881.11|870.31|881.11|870.31|1
1645565220000|2022-02-22 21:27:00|880.9|870.1|880.9|870.1|880.9|870.1|880.9|870.1|1
1645565240000|2022-02-22 21:27:20|880.63|869.83|880.04|869.24|880.63|869.83|880.04|869.24|4
1645565250000|2022-02-22 21:27:30|880|869.2|880.01|869.21|880.01|869.21|880|869.2|2
1645565280000|2022-02-22 21:28:00|880.25|869.45|880.57|869.77|880.57|869.77|879.99|869.19|3
1645565290000|2022-02-22 21:28:10|880.9|870.1|880.8|870|880.9|870.1|880.79|869.99|3
1645565300000|2022-02-22 21:28:20|880.9|870.1|880.9|870.1|880.9|870.1|880.8|870|3
1645565330000|2022-02-22 21:28:50|880.85|870.05|880.85|870.05|880.85|870.05|880.85|870.05|1
1645565340000|2022-02-22 21:29:00|880.9|870.1|880.9|870.1|880.9|870.1|880.9|870.1|1
1645565380000|2022-02-22 21:29:40|880.99|870.19|881.9|871.1|881.9|871.1|880.99|870.19|5
1645565390000|2022-02-22 21:29:50|882.05|871.25|882.65|871.85|882.65|871.85|881.9|871.1|4
1645565400000|2022-02-22 21:30:00|882.74|871.94|883.63|872.83|883.63|872.83|882.74|871.94|6
1645565410000|2022-02-22 21:30:10|883.9|873.1|883.9|873.1|883.9|873.1|883.9|873.1|1
1645565420000|2022-02-22 21:30:20|883.85|873.05|883.76|872.96|883.85|873.05|883.76|872.96|3
1645565430000|2022-02-22 21:30:30|883.4|872.6|883.4|872.6|883.4|872.6|883.4|872.6|1
1645565460000|2022-02-22 21:31:00|882.9|872.1|882.9|872.1|882.9|872.1|882.9|872.1|1
1645565470000|2022-02-22 21:31:10|882.85|872.05|882.85|872.05|882.85|872.05|882.85|872.05|1
1645565490000|2022-02-22 21:31:30|882.64|871.84|882.49|871.69|882.64|871.84|882.49|871.69|3
1645565500000|2022-02-22 21:31:40|882.57|871.77|882.59|871.79|882.59|871.79|882.57|871.77|2
1645565510000|2022-02-22 21:31:50|882.8|872|882.9|872.1|882.9|872.1|882.8|872|2
1645565560000|2022-02-22 21:32:40|882.85|872.05|882.85|872.05|882.85|872.05|882.85|872.05|1
1645565570000|2022-02-22 21:32:50|882.59|871.79|882.59|871.79|882.7|871.9|882.59|871.79|5
1645565580000|2022-02-22 21:33:00|882.55|871.75|882.09|871.29|882.55|871.75|882.09|871.29|3
1645565600000|2022-02-22 21:33:20|882.52|871.72|883.01|872.21|883.01|872.21|882.52|871.72|3
1645565610000|2022-02-22 21:33:30|882.9|872.1|882.72|871.92|883.01|872.21|882.72|871.92|7
1645565640000|2022-02-22 21:34:00|882.1|871.3|882.07|871.27|882.1|871.3|882.07|871.27|3
1645565660000|2022-02-22 21:34:20|882.21|871.41|881.9|871.1|882.21|871.41|881.9|871.1|3
1645565690000|2022-02-22 21:34:50|881.78|870.98|881.78|870.98|881.78|870.98|881.78|870.98|1
1645565700000|2022-02-22 21:35:00|881.9|871.1|881.78|870.98|881.9|871.1|881.78|870.98|3
1645565710000|2022-02-22 21:35:10|881.9|871.1|881.9|871.1|881.9|871.1|881.9|871.1|1
1645565720000|2022-02-22 21:35:20|881.4|870.6|881.4|870.6|881.4|870.6|881.4|870.6|1
1645565740000|2022-02-22 21:35:40|880.9|870.1|880.9|870.1|880.9|870.1|880.9|870.1|1
1645565750000|2022-02-22 21:35:50|880.64|869.84|880.04|869.24|880.64|869.84|880.04|869.24|3
1645565760000|2022-02-22 21:36:00|879.9|869.1|879.67|868.87|879.9|869.1|879.67|868.87|3
1645565770000|2022-02-22 21:36:10|879.63|868.83|879.63|868.83|879.63|868.83|879.63|868.83|1
1645565780000|2022-02-22 21:36:20|879.59|868.79|879.3|868.5|879.6|868.8|879.19|868.39|7
1645565790000|2022-02-22 21:36:30|879.38|868.58|879.38|868.58|879.38|868.58|879.38|868.58|1
1645565810000|2022-02-22 21:36:50|879.86|869.06|879.91|869.11|879.91|869.11|879.86|869.06|2
1645565820000|2022-02-22 21:37:00|879.99|869.19|880.62|869.82|880.62|869.82|879.99|869.19|5
1645565830000|2022-02-22 21:37:10|880.9|870.1|880.9|870.1|880.9|870.1|880.9|870.1|1
1645565850000|2022-02-22 21:37:30|880.73|869.93|880.8|870|880.8|870|880.73|869.93|2
1645565860000|2022-02-22 21:37:40|880.73|869.93|880.54|869.74|880.73|869.93|880.54|869.74|2
1645565870000|2022-02-22 21:37:50|880.05|869.25|880.05|869.25|880.05|869.25|880.05|869.25|1
1645565900000|2022-02-22 21:38:20|879.99|869.19|880.85|870.05|880.85|870.05|879.99|869.19|5
1645565910000|2022-02-22 21:38:30|880.56|869.76|880.24|869.44|880.56|869.76|880.24|869.44|2
1645565930000|2022-02-22 21:38:50|880.06|869.26|880.24|869.44|880.24|869.44|880.06|869.26|2
1645565940000|2022-02-22 21:39:00|880.16|869.36|880.06|869.26|880.16|869.36|880.06|869.26|2
1645565990000|2022-02-22 21:39:50|879.93|869.13|879.93|869.13|879.93|869.13|879.93|869.13|1
1645566000000|2022-02-22 21:40:00|879.96|869.16|879.96|869.16|879.96|869.16|879.96|869.16|1
1645566030000|2022-02-22 21:40:30|880.06|869.26|880.85|870.05|880.85|870.05|880.06|869.26|5
1645566060000|2022-02-22 21:41:00|880.9|870.1|880.9|870.1|880.9|870.1|880.9|870.1|1
1645566120000|2022-02-22 21:42:00|881.05|870.25|881.05|870.25|881.05|870.25|881.05|870.25|1
1645566130000|2022-02-22 21:42:10|881.15|870.35|881.15|870.35|881.15|870.35|881.15|870.35|1
1645566140000|2022-02-22 21:42:20|881.1|870.3|881.1|870.3|881.1|870.3|881.1|870.3|1
1645566150000|2022-02-22 21:42:30|881.4|870.6|881.4|870.6|881.4|870.6|881.4|870.6|1
1645566160000|2022-02-22 21:42:40|881.5|870.7|881.5|870.7|881.5|870.7|881.5|870.7|1
1645566170000|2022-02-22 21:42:50|882.02|871.22|882.24|871.44|882.24|871.44|882.02|871.22|2
1645566180000|2022-02-22 21:43:00|882.44|871.64|882.9|872.1|882.9|872.1|882.44|871.64|2
1645566190000|2022-02-22 21:43:10|882.93|872.13|882.93|872.13|882.93|872.13|882.93|872.13|1
1645566220000|2022-02-22 21:43:40|883|872.2|883|872.2|883|872.2|883|872.2|1
1645566230000|2022-02-22 21:43:50|882.85|872.05|882.35|871.55|882.85|872.05|882.35|871.55|3
1645566250000|2022-02-22 21:44:10|882.25|871.45|882.9|872.1|882.9|872.1|882.25|871.45|3
1645566270000|2022-02-22 21:44:30|882.4|871.6|882.4|871.6|882.4|871.6|882.4|871.6|1
1645566300000|2022-02-22 21:45:00|882.25|871.45|882.4|871.6|882.4|871.6|882.25|871.45|2
1645566330000|2022-02-22 21:45:30|881.9|871.1|881.66|870.86|881.9|871.1|881.66|870.86|4
1645566360000|2022-02-22 21:46:00|881|870.2|881|870.2|881|870.2|881|870.2|1
1645566370000|2022-02-22 21:46:10|881.15|870.35|881.28|870.48|881.4|870.6|881.15|870.35|3
1645566380000|2022-02-22 21:46:20|881.7|870.9|881.28|870.48|881.7|870.9|881.28|870.48|3
1645566400000|2022-02-22 21:46:40|881.53|870.73|881.53|870.73|881.53|870.73|881.53|870.73|1
1645566410000|2022-02-22 21:46:50|881.75|870.95|881.9|871.1|881.9|871.1|881.75|870.95|2
1645566420000|2022-02-22 21:47:00|882|871.2|881.9|871.1|882|871.2|881.9|871.1|2
1645566430000|2022-02-22 21:47:10|882.15|871.35|882.15|871.35|882.15|871.35|882.15|871.35|1
1645566440000|2022-02-22 21:47:20|882.25|871.45|881.9|871.1|882.25|871.45|881.9|871.1|2
1645566450000|2022-02-22 21:47:30|881.81|871.01|881.63|870.83|881.81|871.01|881.63|870.83|5
1645566490000|2022-02-22 21:48:10|881.85|871.05|881.85|871.05|881.85|871.05|881.85|871.05|1
1645566590000|2022-02-22 21:49:50|881.9|871.1|881.9|871.1|881.9|871.1|881.9|871.1|1
1645566600000|2022-02-22 21:50:00|881.67|870.87|881.78|870.98|881.78|870.98|881.29|870.49|3
1645566620000|2022-02-22 21:50:20|881.81|871.01|881.81|871.01|881.81|871.01|881.81|871.01|1
1645566630000|2022-02-22 21:50:30|881.9|871.1|881.9|871.1|881.9|871.1|881.9|871.1|1
1645566690000|2022-02-22 21:51:30|881.4|870.6|880.96|870.16|881.4|870.6|880.96|870.16|2
1645566700000|2022-02-22 21:51:40|880.9|870.1|880.9|870.1|880.9|870.1|880.9|870.1|1
1645566710000|2022-02-22 21:51:50|880.77|869.97|880.53|869.73|880.9|870.1|880.53|869.73|5
1645566720000|2022-02-22 21:52:00|880.4|869.6|880.6|869.8|880.6|869.8|879.9|869.1|6
1645566730000|2022-02-22 21:52:10|880.64|869.84|880.75|869.95|880.75|869.95|880.6|869.8|5
1645566740000|2022-02-22 21:52:20|880.6|869.8|881.02|870.22|881.44|870.64|880.6|869.8|8
1645566750000|2022-02-22 21:52:30|881.25|870.45|881.65|870.85|881.65|870.85|881.25|870.45|2
1645566760000|2022-02-22 21:52:40|881.7|870.9|881.59|870.79|881.7|870.9|881.59|870.79|2
1645566770000|2022-02-22 21:52:50|881.5|870.7|881.5|870.7|881.5|870.7|881.5|870.7|1
1645566780000|2022-02-22 21:53:00|881.43|870.63|880.9|870.1|881.43|870.63|880.9|870.1|3
1645566810000|2022-02-22 21:53:30|881.15|870.35|881.15|870.35|881.15|870.35|881.15|870.35|1
1645566830000|2022-02-22 21:53:50|881.05|870.25|881.05|870.25|881.05|870.25|881.05|870.25|1
1645566840000|2022-02-22 21:54:00|881.2|870.4|881.14|870.34|881.2|870.4|881.14|870.34|5
1645566850000|2022-02-22 21:54:10|881.19|870.39|881.39|870.59|881.39|870.59|881.19|870.39|2
1645566860000|2022-02-22 21:54:20|881.83|871.03|881.9|871.1|881.9|871.1|881.83|871.03|2
1645566900000|2022-02-22 21:55:00|881.64|870.84|881.64|870.84|881.64|870.84|881.64|870.84|1
1645566910000|2022-02-22 21:55:10|881.4|870.6|880.81|870.01|881.4|870.6|880.81|870.01|2
1645566920000|2022-02-22 21:55:20|880.8|870|880.68|869.88|880.8|870|880.68|869.88|3
1645566950000|2022-02-22 21:55:50|880.69|869.89|879.85|869.05|880.69|869.89|879.85|869.05|12
1645566960000|2022-02-22 21:56:00|879.6|868.8|878.65|867.85|879.6|868.8|878.65|867.85|10
1645566970000|2022-02-22 21:56:10|878.63|867.83|878.53|867.73|878.65|867.85|878.53|867.73|3
1645566990000|2022-02-22 21:56:30|878.59|867.79|878.48|867.68|878.59|867.79|878.48|867.68|2
1645567020000|2022-02-22 21:57:00|878.15|867.35|878.2|867.4|878.28|867.48|878.15|867.35|3
1645567030000|2022-02-22 21:57:10|878.26|867.46|878.11|867.31|878.26|867.46|878.11|867.31|6
1645567040000|2022-02-22 21:57:20|878.13|867.33|878.11|867.31|878.4|867.6|878.11|867.31|5
1645567050000|2022-02-22 21:57:30|878.1|867.3|877.94|867.14|878.11|867.31|877.94|867.14|4
1645567060000|2022-02-22 21:57:40|877.9|867.1|877.9|867.1|877.9|867.1|877.88|867.08|5
1645567070000|2022-02-22 21:57:50|877.88|867.08|877.41|866.61|877.88|867.08|877.41|866.61|3
1645567080000|2022-02-22 21:58:00|877.4|866.6|877.36|866.56|877.41|866.61|877.28|866.48|6
1645567090000|2022-02-22 21:58:10|877.86|867.06|877.86|867.06|877.86|867.06|877.86|867.06|1
1645567110000|2022-02-22 21:58:30|877.9|867.1|877.9|867.1|877.9|867.1|877.9|867.1|1
1645567130000|2022-02-22 21:58:50|878.3|867.5|878.85|868.05|878.85|868.05|878.3|867.5|4
1645567140000|2022-02-22 21:59:00|879.01|868.21|879.56|868.76|879.56|868.76|878.9|868.1|7
1645567150000|2022-02-22 21:59:10|879.7|868.9|879.64|868.84|879.7|868.9|879.64|868.84|2
1645567160000|2022-02-22 21:59:20|879.57|868.77|879.4|868.6|879.57|868.77|879.4|868.6|2
1645567170000|2022-02-22 21:59:30|879.03|868.23|879.03|868.23|879.03|868.23|879.03|868.23|1
1645567180000|2022-02-22 21:59:40|879.12|868.32|879.51|868.71|879.51|868.71|879.12|868.32|3
1645567200000|2022-02-22 22:00:00|879.45|868.65|879.45|868.65|879.45|868.65|879.45|868.65|1
1645567210000|2022-02-22 22:00:10|879.38|868.58|879.01|868.21|879.38|868.58|879.01|868.21|3
1645567220000|2022-02-22 22:00:20|879|868.2|878.09|867.29|879|868.2|878.09|867.29|11
1645567240000|2022-02-22 22:00:40|878.08|867.28|878.87|868.07|878.87|868.07|878.08|867.28|6
1645567250000|2022-02-22 22:00:50|878.91|868.11|878.91|868.11|878.91|868.11|878.91|868.11|1
1645567260000|2022-02-22 22:01:00|878.94|868.14|878.94|868.14|878.94|868.14|878.94|868.14|1
1645567280000|2022-02-22 22:01:20|878.96|868.16|878.96|868.16|878.96|868.16|878.96|868.16|1
1645567290000|2022-02-22 22:01:30|878.9|868.1|878.9|868.1|878.9|868.1|878.9|868.1|1
1645567300000|2022-02-22 22:01:40|878.91|868.11|879.58|868.78|879.58|868.78|878.9|868.1|7
1645567320000|2022-02-22 22:02:00|879.57|868.77|878.91|868.11|879.6|868.8|878.91|868.11|5
1645567340000|2022-02-22 22:02:20|878.9|868.1|878.89|868.09|878.9|868.1|878.89|868.09|2
1645567350000|2022-02-22 22:02:30|878.9|868.1|878.82|868.02|878.9|868.1|878.8|868|3
1645567360000|2022-02-22 22:02:40|878.85|868.05|878.94|868.14|878.94|868.14|878.85|868.05|2
1645567370000|2022-02-22 22:02:50|879.28|868.48|879.78|868.98|879.78|868.98|879.28|868.48|5
1645567380000|2022-02-22 22:03:00|879.9|869.1|879.9|869.1|879.9|869.1|879.9|869.1|1
1645567400000|2022-02-22 22:03:20|879.87|869.07|879.87|869.07|879.87|869.07|879.87|869.07|1
1645567410000|2022-02-22 22:03:30|879.89|869.09|879.99|869.19|879.99|869.19|879.86|869.06|5
1645567420000|2022-02-22 22:03:40|880.17|869.37|880.98|870.18|880.98|870.18|880.17|869.37|12
1645567450000|2022-02-22 22:04:10|881.02|870.22|881.33|870.53|881.34|870.54|881.02|870.22|7
1645567460000|2022-02-22 22:04:20|881.47|870.67|881.47|870.67|881.47|870.67|881.47|870.67|1
1645567480000|2022-02-22 22:04:40|881.42|870.62|881.42|870.62|881.42|870.62|881.42|870.62|1
1645567490000|2022-02-22 22:04:50|881.43|870.63|881.81|871.01|881.81|871.01|881.43|870.63|6
1645567500000|2022-02-22 22:05:00|881.78|870.98|882.09|871.29|882.09|871.29|881.78|870.98|5
1645567510000|2022-02-22 22:05:10|882.06|871.26|882.74|871.94|882.77|871.97|882.06|871.26|7
1645567520000|2022-02-22 22:05:20|882.83|872.03|882.91|872.11|882.91|872.11|882.83|872.03|2
1645567530000|2022-02-22 22:05:30|882.9|872.1|882.9|872.1|882.9|872.1|882.54|871.74|6
1645567550000|2022-02-22 22:05:50|882.81|872.01|882.81|872.01|882.81|872.01|882.72|871.92|3
1645567560000|2022-02-22 22:06:00|882.85|872.05|882.85|872.05|882.85|872.05|882.84|872.04|5
1645567570000|2022-02-22 22:06:10|882.91|872.11|883.14|872.34|883.14|872.34|882.9|872.1|8
1645567590000|2022-02-22 22:06:30|883.27|872.47|882.95|872.15|883.27|872.47|882.95|872.15|4
1645567600000|2022-02-22 22:06:40|882.77|871.97|882.95|872.15|882.95|872.15|882.77|871.97|2
1645567630000|2022-02-22 22:07:10|882.77|871.97|882.42|871.62|882.79|871.99|882.42|871.62|6
1645567650000|2022-02-22 22:07:30|882.08|871.28|882.08|871.28|882.08|871.28|882.08|871.28|1
1645567680000|2022-02-22 22:08:00|881.93|871.13|881.93|871.13|881.93|871.13|881.93|871.13|1
1645567740000|2022-02-22 22:09:00|881.92|871.12|882.18|871.38|882.18|871.38|881.91|871.11|7
1645567750000|2022-02-22 22:09:10|882.42|871.62|882.86|872.06|882.86|872.06|882.42|871.62|4
1645567770000|2022-02-22 22:09:30|882.85|872.05|882.91|872.11|882.91|872.11|882.85|872.05|5
1645567780000|2022-02-22 22:09:40|882.99|872.19|883.12|872.32|883.12|872.32|882.99|872.19|2
1645567790000|2022-02-22 22:09:50|883.11|872.31|883.69|872.89|883.69|872.89|883.11|872.31|4
1645567800000|2022-02-22 22:10:00|883.71|872.91|883.76|872.96|883.76|872.96|883.71|872.91|2
1645567810000|2022-02-22 22:10:10|883.4|872.6|883.4|872.6|883.4|872.6|883.4|872.6|1
1645567840000|2022-02-22 22:10:40|883|872.2|883|872.2|883|872.2|883|872.2|1
1645567850000|2022-02-22 22:10:50|882.99|872.19|882.9|872.1|882.99|872.19|882.9|872.1|3
1645567860000|2022-02-22 22:11:00|882.78|871.98|882.7|871.9|882.78|871.98|882.25|871.45|5
1645567870000|2022-02-22 22:11:10|882.71|871.91|882.48|871.68|882.71|871.91|882.47|871.67|5
1645567880000|2022-02-22 22:11:20|881.98|871.18|881.98|871.18|881.98|871.18|881.98|871.18|1
1645567920000|2022-02-22 22:12:00|881.9|871.1|881.52|870.72|881.9|871.1|881.52|870.72|3
1645567930000|2022-02-22 22:12:10|880.9|870.1|880.79|869.99|880.9|870.1|880.79|869.99|2
1645567940000|2022-02-22 22:12:20|880.72|869.92|880.9|870.1|880.9|870.1|880.72|869.92|3
1645567960000|2022-02-22 22:12:40|880.6|869.8|880.6|869.8|880.6|869.8|880.6|869.8|1
1645567970000|2022-02-22 22:12:50|880.7|869.9|880.74|869.94|880.75|869.95|880.66|869.86|5
1645567980000|2022-02-22 22:13:00|880.9|870.1|880.81|870.01|880.9|870.1|880.81|870.01|2
1645567990000|2022-02-22 22:13:10|880.9|870.1|880.7|869.9|880.9|870.1|880.7|869.9|2
1645568030000|2022-02-22 22:13:50|880.9|870.1|880.9|870.1|880.9|870.1|880.9|870.1|1
1645568040000|2022-02-22 22:14:00|880.25|869.45|880.25|869.45|880.25|869.45|880.25|869.45|1
1645568090000|2022-02-22 22:14:50|880.8|870|880.7|869.9|880.8|870|880.7|869.9|2
1645568100000|2022-02-22 22:15:00|880.9|870.1|880.9|870.1|880.9|870.1|880.9|870.1|1
1645568110000|2022-02-22 22:15:10|880.77|869.97|880.9|870.1|880.9|870.1|880.75|869.95|4
1645568120000|2022-02-22 22:15:20|880.8|870|880.4|869.6|880.8|870|880.4|869.6|2
1645568130000|2022-02-22 22:15:30|880.34|869.54|880.58|869.78|880.58|869.78|880.34|869.54|3
1645568140000|2022-02-22 22:15:40|880.9|870.1|880.9|870.1|880.9|870.1|880.9|870.1|1
1645568220000|2022-02-22 22:17:00|880.7|869.9|880.66|869.86|880.7|869.9|880.66|869.86|2
1645568230000|2022-02-22 22:17:10|880.9|870.1|880.3|869.5|880.9|870.1|880.3|869.5|4
1645568280000|2022-02-22 22:18:00|879.9|869.1|879.9|869.1|879.9|869.1|879.9|869.1|1
1645568310000|2022-02-22 22:18:30|879.82|869.02|879.82|869.02|879.82|869.02|879.82|869.02|1
1645568320000|2022-02-22 22:18:40|879.57|868.77|879.15|868.35|879.57|868.77|879.15|868.35|2
1645568330000|2022-02-22 22:18:50|879|868.2|879|868.2|879|868.2|879|868.2|1
1645568340000|2022-02-22 22:19:00|878.9|868.1|878.61|867.81|878.9|868.1|878.61|867.81|4
1645568360000|2022-02-22 22:19:20|878.75|867.95|878.75|867.95|878.75|867.95|878.75|867.95|1
1645568380000|2022-02-22 22:19:40|878.9|868.1|878.9|868.1|878.96|868.16|878.9|868.1|3
1645568400000|2022-02-22 22:20:00|879.1|868.3|879.1|868.3|879.1|868.3|879.1|868.3|1
1645568410000|2022-02-22 22:20:10|879.15|868.35|879.15|868.35|879.15|868.35|879.15|868.35|1
1645568420000|2022-02-22 22:20:20|879.1|868.3|879.1|868.3|879.1|868.3|879.1|868.3|1
1645568440000|2022-02-22 22:20:40|879.2|868.4|879.75|868.95|879.75|868.95|879.2|868.4|2
1645568460000|2022-02-22 22:21:00|879.9|869.1|879.9|869.1|879.9|869.1|879.9|869.1|1
1645568510000|2022-02-22 22:21:50|880.03|869.23|880.08|869.28|880.25|869.45|880.03|869.23|3
1645568530000|2022-02-22 22:22:10|880.53|869.73|880.85|870.05|880.85|870.05|880.53|869.73|3
1645568560000|2022-02-22 22:22:40|880.8|870|880.53|869.73|880.8|870|880.53|869.73|4
1645568570000|2022-02-22 22:22:50|880.4|869.6|880.4|869.6|880.4|869.6|880.4|869.6|1
1645568580000|2022-02-22 22:23:00|879.9|869.1|879.9|869.1|879.95|869.15|879.9|869.1|3
1645568600000|2022-02-22 22:23:20|879.4|868.6|879.4|868.6|879.4|868.6|879.4|868.6|1
1645568610000|2022-02-22 22:23:30|879.29|868.49|878.42|867.62|879.4|868.6|878.42|867.62|6
1645568620000|2022-02-22 22:23:40|878.55|867.75|877.75|866.95|878.55|867.75|877.75|866.95|5
1645568630000|2022-02-22 22:23:50|877.59|866.79|877.56|866.76|877.59|866.79|877.56|866.76|2
1645568640000|2022-02-22 22:24:00|877.06|866.26|877.06|866.26|877.06|866.26|877.06|866.26|1
1645568650000|2022-02-22 22:24:10|877.56|866.76|877.56|866.76|877.56|866.76|877.56|866.76|1
1645568660000|2022-02-22 22:24:20|877.55|866.75|877.66|866.86|877.66|866.86|877.55|866.75|3
1645568670000|2022-02-22 22:24:30|877.65|866.85|877.66|866.86|877.66|866.86|877.65|866.85|2
1645568680000|2022-02-22 22:24:40|877.75|866.95|877.75|866.95|877.75|866.95|877.75|866.95|1
1645568700000|2022-02-22 22:25:00|877.9|867.1|877.9|867.1|877.9|867.1|877.9|867.1|1
1645568720000|2022-02-22 22:25:20|877.63|866.83|877.6|866.8|877.63|866.83|877.6|866.8|2
1645568730000|2022-02-22 22:25:30|877.56|866.76|877.7|866.9|877.7|866.9|877.56|866.76|2
1645568760000|2022-02-22 22:26:00|877.9|867.1|877.9|867.1|877.9|867.1|877.9|867.1|1
1645568810000|2022-02-22 22:26:50|877.56|866.76|877.56|866.76|877.56|866.76|877.56|866.76|1
1645568820000|2022-02-22 22:27:00|877.1|866.3|877.1|866.3|877.1|866.3|877.1|866.3|1
1645568840000|2022-02-22 22:27:20|877.06|866.26|877.06|866.26|877.06|866.26|877.06|866.26|1
1645568880000|2022-02-22 22:28:00|877.16|866.36|877.06|866.26|877.24|866.44|877.06|866.26|4
1645568890000|2022-02-22 22:28:10|877.56|866.76|877.56|866.76|877.56|866.76|877.56|866.76|1
1645568900000|2022-02-22 22:28:20|877.55|866.75|877.56|866.76|877.56|866.76|877.55|866.75|2
1645568940000|2022-02-22 22:29:00|877.55|866.75|877.1|866.3|877.55|866.75|877.1|866.3|2
1645568970000|2022-02-22 22:29:30|877.05|866.25|877.45|866.65|877.45|866.65|877.05|866.25|2
1645569000000|2022-02-22 22:30:00|877.08|866.28|877.45|866.65|877.5|866.7|877.05|866.25|4
1645569020000|2022-02-22 22:30:20|877.6|866.8|876.9|866.1|877.6|866.8|876.9|866.1|5
1645569060000|2022-02-22 22:31:00|876.83|866.03|876.83|866.03|876.83|866.03|876.83|866.03|1
1645569100000|2022-02-22 22:31:40|876.81|866.01|876.83|866.03|876.83|866.03|876.81|866.01|2
1645569110000|2022-02-22 22:31:50|876.74|865.94|876.73|865.93|876.74|865.94|876.73|865.93|2
1645569120000|2022-02-22 22:32:00|876.1|865.3|876.33|865.53|876.33|865.53|876.1|865.3|2
1645569130000|2022-02-22 22:32:10|876.1|865.3|876.1|865.3|876.1|865.3|876.1|865.3|1
1645569140000|2022-02-22 22:32:20|876.33|865.53|876.33|865.53|876.33|865.53|876.33|865.53|1
1645569170000|2022-02-22 22:32:50|875.9|865.1|875.9|865.1|875.9|865.1|875.9|865.1|1
1645569180000|2022-02-22 22:33:00|876.1|865.3|876.1|865.3|876.1|865.3|876.1|865.3|1
1645569210000|2022-02-22 22:33:30|875.9|865.1|875.35|864.55|875.9|865.1|875.35|864.55|5
1645569220000|2022-02-22 22:33:40|874.9|864.1|874.9|864.1|874.9|864.1|874.9|864.1|1
1645569240000|2022-02-22 22:34:00|874.77|863.97|874.77|863.97|874.77|863.97|874.77|863.97|1
1645569350000|2022-02-22 22:35:50|874.7|863.9|874.7|863.9|874.7|863.9|874.7|863.9|1
1645569360000|2022-02-22 22:36:00|874.77|863.97|874.77|863.97|874.77|863.97|874.77|863.97|1
1645569370000|2022-02-22 22:36:10|874.88|864.08|874.88|864.08|874.9|864.1|874.88|864.08|3
1645569390000|2022-02-22 22:36:30|874.77|863.97|875.9|865.1|875.9|865.1|874.77|863.97|3
1645569430000|2022-02-22 22:37:10|876.2|865.4|876.63|865.83|876.63|865.83|876.2|865.4|2
1645569440000|2022-02-22 22:37:20|876.5|865.7|876.5|865.7|876.5|865.7|876.5|865.7|1
1645569540000|2022-02-22 22:39:00|876.78|865.98|876.78|865.98|876.78|865.98|876.78|865.98|1
1645569590000|2022-02-22 22:39:50|876.65|865.85|876.65|865.85|876.65|865.85|876.65|865.85|1
1645569600000|2022-02-22 22:40:00|876.78|865.98|876.78|865.98|876.78|865.98|876.78|865.98|1
1645569610000|2022-02-22 22:40:10|876.4|865.6|876.4|865.6|876.4|865.6|876.4|865.6|1
1645569620000|2022-02-22 22:40:20|875.9|865.1|875.9|865.1|875.9|865.1|875.9|865.1|1
1645569650000|2022-02-22 22:40:50|875.8|865|875.51|864.71|875.8|865|875.51|864.71|4
1645569660000|2022-02-22 22:41:00|875.75|864.95|875.75|864.95|875.75|864.95|875.75|864.95|1
1645569710000|2022-02-22 22:41:50|875.51|864.71|875.51|864.71|875.51|864.71|875.51|864.71|1
1645569720000|2022-02-22 22:42:00|875.75|864.95|875.75|864.95|875.75|864.95|875.75|864.95|1
1645569730000|2022-02-22 22:42:10|875.8|865|875.8|865|875.8|865|875.8|865|1
1645569750000|2022-02-22 22:42:30|875.51|864.71|875.51|864.71|875.51|864.71|875.51|864.71|1
1645569760000|2022-02-22 22:42:40|875.85|865.05|875.6|864.8|875.85|865.05|875.6|864.8|2
1645569770000|2022-02-22 22:42:50|875.38|864.58|875.38|864.58|875.38|864.58|875.38|864.58|1
1645569780000|2022-02-22 22:43:00|875.8|865|875.8|865|875.8|865|875.8|865|1
1645569800000|2022-02-22 22:43:20|875.9|865.1|875.87|865.07|875.9|865.1|875.87|865.07|2
1645569820000|2022-02-22 22:43:40|876.4|865.6|876.4|865.6|876.4|865.6|876.4|865.6|1
1645569830000|2022-02-22 22:43:50|876.9|866.1|876.9|866.1|876.9|866.1|876.9|866.1|1
1645569870000|2022-02-22 22:44:30|876.99|866.19|877.21|866.41|877.21|866.41|876.99|866.19|2
1645569880000|2022-02-22 22:44:40|877.11|866.31|877.11|866.31|877.11|866.31|877.11|866.31|1
1645569890000|2022-02-22 22:44:50|877.1|866.3|877.44|866.64|877.44|866.64|877.1|866.3|2
1645569900000|2022-02-22 22:45:00|877.15|866.35|877.2|866.4|877.47|866.67|877.15|866.35|4
1645569910000|2022-02-22 22:45:10|877.5|866.7|877.5|866.7|877.5|866.7|877.5|866.7|1
1645569920000|2022-02-22 22:45:20|877.61|866.81|877.9|867.1|877.9|867.1|877.61|866.81|3
1645569940000|2022-02-22 22:45:40|878.06|867.26|878.59|867.79|878.59|867.79|878.06|867.26|4
1645569950000|2022-02-22 22:45:50|878.95|868.15|879.2|868.4|879.2|868.4|878.95|868.15|4
1645569960000|2022-02-22 22:46:00|879.45|868.65|879.45|868.65|879.45|868.65|879.45|868.65|1
1645569980000|2022-02-22 22:46:20|879.25|868.45|879.25|868.45|879.25|868.45|879.25|868.45|1
1645569990000|2022-02-22 22:46:30|879.34|868.54|879.34|868.54|879.34|868.54|879.34|868.54|1
1645570010000|2022-02-22 22:46:50|879.47|868.67|879.51|868.71|879.51|868.71|879.47|868.67|2
1645570020000|2022-02-22 22:47:00|879.5|868.7|879.5|868.7|879.5|868.7|879.5|868.7|1
1645570030000|2022-02-22 22:47:10|879.51|868.71|879.76|868.96|879.76|868.96|879.51|868.71|2
1645570070000|2022-02-22 22:47:50|879.9|869.1|879.9|869.1|879.9|869.1|879.9|869.1|1
1645570080000|2022-02-22 22:48:00|879.85|869.05|879.9|869.1|879.9|869.1|879.85|869.05|2
1645570110000|2022-02-22 22:48:30|879.88|869.08|879.9|869.1|879.9|869.1|879.88|869.08|2
1645570120000|2022-02-22 22:48:40|879.85|869.05|879.9|869.1|879.9|869.1|879.85|869.05|2
1645570140000|2022-02-22 22:49:00|879.88|869.08|879.9|869.1|879.9|869.1|879.88|869.08|2
1645570150000|2022-02-22 22:49:10|879.96|869.16|880.51|869.71|880.51|869.71|879.96|869.16|5
1645570160000|2022-02-22 22:49:20|880.4|869.6|880.49|869.69|880.49|869.69|880.4|869.6|2
1645570170000|2022-02-22 22:49:30|880.48|869.68|880.55|869.75|880.55|869.75|880.48|869.68|2
1645570180000|2022-02-22 22:49:40|880.6|869.8|880.58|869.78|880.6|869.8|880.58|869.78|2
1645570190000|2022-02-22 22:49:50|880.51|869.71|880.51|869.71|880.51|869.71|880.51|869.71|1
1645570200000|2022-02-22 22:50:00|880.36|869.56|880.51|869.71|880.51|869.71|880.36|869.56|2
1645570260000|2022-02-22 22:51:00|880.25|869.45|880.47|869.67|880.47|869.67|880.25|869.45|2
1645570320000|2022-02-22 22:52:00|880.5|869.7|880.5|869.7|880.5|869.7|880.5|869.7|1
1645570330000|2022-02-22 22:52:10|880.51|869.71|880.51|869.71|880.51|869.71|880.51|869.71|1
1645570340000|2022-02-22 22:52:20|879.97|869.17|879.9|869.1|879.97|869.17|879.9|869.1|4
1645570350000|2022-02-22 22:52:30|879.6|868.8|879.5|868.7|879.6|868.8|879.5|868.7|2
1645570380000|2022-02-22 22:53:00|879.26|868.46|879.26|868.46|879.26|868.46|879.26|868.46|1
1645570390000|2022-02-22 22:53:10|879.1|868.3|878.9|868.1|879.1|868.3|878.9|868.1|2
1645570400000|2022-02-22 22:53:20|878.78|867.98|878.78|867.98|878.78|867.98|878.78|867.98|1
1645570420000|2022-02-22 22:53:40|878.4|867.6|878.4|867.6|878.4|867.6|878.4|867.6|1
1645570440000|2022-02-22 22:54:00|878.05|867.25|878.05|867.25|878.05|867.25|878.05|867.25|1
1645570470000|2022-02-22 22:54:30|878.01|867.21|878.98|868.18|878.98|868.18|878.01|867.21|4
1645570480000|2022-02-22 22:54:40|878.91|868.11|878.86|868.06|878.98|868.18|878.86|868.06|4
1645570500000|2022-02-22 22:55:00|879|868.2|879|868.2|879|868.2|878.9|868.1|3
1645570510000|2022-02-22 22:55:10|879.1|868.3|879.01|868.21|879.1|868.3|879|868.2|4
1645570520000|2022-02-22 22:55:20|879.2|868.4|879.06|868.26|879.25|868.45|879.01|868.21|4
1645570530000|2022-02-22 22:55:30|879.25|868.45|879.06|868.26|879.25|868.45|879.06|868.26|2
1645570540000|2022-02-22 22:55:40|879.45|868.65|879.45|868.65|879.45|868.65|879.45|868.65|1
1645570560000|2022-02-22 22:56:00|879.55|868.75|879.8|869|879.8|869|879.55|868.75|2
1645570570000|2022-02-22 22:56:10|879.62|868.82|879.62|868.82|879.62|868.82|879.62|868.82|1
1645570580000|2022-02-22 22:56:20|879.63|868.83|879.63|868.83|879.63|868.83|879.63|868.83|1
1645570600000|2022-02-22 22:56:40|879.05|868.25|879.05|868.25|879.05|868.25|879.05|868.25|1
1645570620000|2022-02-22 22:57:00|879.49|868.69|879.63|868.83|879.63|868.83|879.49|868.69|3
1645570640000|2022-02-22 22:57:20|879.72|868.92|880.58|869.78|880.58|869.78|879.72|868.92|5
1645570650000|2022-02-22 22:57:30|880.7|869.9|880.74|869.94|880.74|869.94|880.7|869.9|2
1645570660000|2022-02-22 22:57:40|880.9|870.1|880.9|870.1|880.9|870.1|880.9|870.1|1
1645570740000|2022-02-22 22:59:00|881|870.2|881|870.2|881|870.2|881|870.2|1
1645570760000|2022-02-22 22:59:20|881.15|870.35|881.15|870.35|881.15|870.35|881.15|870.35|1
1645570780000|2022-02-22 22:59:40|881.2|870.4|881.2|870.4|881.2|870.4|881.2|870.4|1
1645570790000|2022-02-22 22:59:50|881.15|870.35|881.15|870.35|881.15|870.35|881.15|870.35|1
1645570800000|2022-02-22 23:00:00|881.35|870.55|882.9|872.1|882.9|872.1|881.35|870.55|12
1645570810000|2022-02-22 23:00:10|883.06|872.26|883.06|872.26|883.06|872.26|883.06|872.26|1
1645570830000|2022-02-22 23:00:30|883.46|872.66|883.46|872.66|883.46|872.66|883.46|872.66|1
1645570850000|2022-02-22 23:00:50|883.61|872.81|883.7|872.9|883.7|872.9|883.46|872.66|4
1645570860000|2022-02-22 23:01:00|883.85|873.05|883.1|872.3|883.85|873.05|883.06|872.26|5
1645570880000|2022-02-22 23:01:20|883.28|872.48|883.15|872.35|883.28|872.48|883.05|872.25|3
1645570900000|2022-02-22 23:01:40|882.9|872.1|882.9|872.1|882.9|872.1|882.9|872.1|1
1645570920000|2022-02-22 23:02:00|882.52|871.72|882.5|871.7|882.55|871.75|882.5|871.7|3
1645570980000|2022-02-22 23:03:00|882.05|871.25|882.2|871.4|882.2|871.4|882.05|871.25|2
1645571000000|2022-02-22 23:03:20|882.5|871.7|882.2|871.4|882.5|871.7|882.2|871.4|2
1645571020000|2022-02-22 23:03:40|882.15|871.35|882.15|871.35|882.15|871.35|882.15|871.35|1
1645571030000|2022-02-22 23:03:50|881.9|871.1|881.75|870.95|881.9|871.1|881.75|870.95|2
1645571040000|2022-02-22 23:04:00|881.65|870.85|881.65|870.85|881.65|870.85|881.65|870.85|1
1645571060000|2022-02-22 23:04:20|881.56|870.76|881.43|870.63|881.6|870.8|881.43|870.63|4
1645571070000|2022-02-22 23:04:30|881.65|870.85|881.56|870.76|881.65|870.85|881.56|870.76|2
1645571080000|2022-02-22 23:04:40|881.44|870.64|881.44|870.64|881.44|870.64|881.44|870.64|1
1645571120000|2022-02-22 23:05:20|881.05|870.25|881.05|870.25|881.05|870.25|881.05|870.25|1
1645571130000|2022-02-22 23:05:30|881.25|870.45|881.35|870.55|881.35|870.55|881.25|870.45|2
1645571140000|2022-02-22 23:05:40|881.44|870.64|881.86|871.06|881.86|871.06|881.44|870.64|8
1645571150000|2022-02-22 23:05:50|881.88|871.08|883.37|872.57|883.37|872.57|881.86|871.06|9
1645571160000|2022-02-22 23:06:00|883.47|872.67|883.9|873.1|883.9|873.1|883.47|872.67|5
1645571210000|2022-02-22 23:06:50|884.15|873.35|884.74|873.94|884.74|873.94|883.9|873.1|8
1645571220000|2022-02-22 23:07:00|884.81|874.01|885|874.2|885|874.2|884.74|873.94|5
1645571230000|2022-02-22 23:07:10|885.05|874.25|885.15|874.35|885.15|874.35|885.05|874.25|2
1645571240000|2022-02-22 23:07:20|885.05|874.25|885.05|874.25|885.05|874.25|885.05|874.25|1
1645571250000|2022-02-22 23:07:30|884.96|874.16|884.9|874.1|884.96|874.16|884.9|874.1|4
1645571260000|2022-02-22 23:07:40|884.84|874.04|884.84|874.04|884.84|874.04|884.84|874.04|1
1645571310000|2022-02-22 23:08:30|885.1|874.3|885.1|874.3|885.1|874.3|885.1|874.3|1
1645571320000|2022-02-22 23:08:40|885.2|874.4|885.2|874.4|885.2|874.4|885.2|874.4|1
1645571330000|2022-02-22 23:08:50|885.37|874.57|885.87|875.07|885.93|875.13|885.37|874.57|4
1645571350000|2022-02-22 23:09:10|885.9|875.1|885.9|875.1|885.9|875.1|885.9|875.1|1
1645571370000|2022-02-22 23:09:30|885.95|875.15|886|875.2|886|875.2|885.95|875.15|2
1645571380000|2022-02-22 23:09:40|885.9|875.1|885.15|874.35|885.9|875.1|885.15|874.35|2
1645571400000|2022-02-22 23:10:00|885.4|874.6|885.9|875.1|885.9|875.1|885.4|874.6|2
1645571410000|2022-02-22 23:10:10|886.04|875.24|886.04|875.24|886.04|875.24|885.93|875.13|3
1645571420000|2022-02-22 23:10:20|885.93|875.13|886.04|875.24|886.04|875.24|885.93|875.13|2
1645571440000|2022-02-22 23:10:40|885.95|875.15|885.95|875.15|885.95|875.15|885.95|875.15|1
1645571450000|2022-02-22 23:10:50|885.9|875.1|886.21|875.41|886.28|875.48|885.9|875.1|9
1645571460000|2022-02-22 23:11:00|886.49|875.69|886.54|875.74|886.54|875.74|886.49|875.69|2
1645571470000|2022-02-22 23:11:10|886.43|875.63|886.4|875.6|886.43|875.63|886.4|875.6|2
1645571480000|2022-02-22 23:11:20|886.26|875.46|886.26|875.46|886.26|875.46|886.26|875.46|1
1645571490000|2022-02-22 23:11:30|886.15|875.35|886.25|875.45|886.25|875.45|886.15|875.35|2
1645571520000|2022-02-22 23:12:00|886.49|875.69|886.49|875.69|886.49|875.69|886.49|875.69|1
1645571540000|2022-02-22 23:12:20|886.35|875.55|886.21|875.41|886.35|875.55|886.1|875.3|3
1645571550000|2022-02-22 23:12:30|886.24|875.44|886.44|875.64|886.44|875.64|886.24|875.44|2
1645571570000|2022-02-22 23:12:50|886.28|875.48|886.05|875.25|886.28|875.48|886.05|875.25|5
1645571580000|2022-02-22 23:13:00|886.04|875.24|886.05|875.25|886.05|875.25|886.04|875.24|4
1645571590000|2022-02-22 23:13:10|886.04|875.24|886.05|875.25|886.05|875.25|886.04|875.24|4
1645571610000|2022-02-22 23:13:30|886.16|875.36|886.45|875.65|886.45|875.65|886.16|875.36|6
1645571620000|2022-02-22 23:13:40|886.48|875.68|886.48|875.68|886.48|875.68|886.48|875.68|1
1645571630000|2022-02-22 23:13:50|886.75|875.95|887.9|877.1|887.9|877.1|886.75|875.95|8
1645571640000|2022-02-22 23:14:00|887.66|876.86|887.9|877.1|887.9|877.1|887.66|876.86|2
1645571700000|2022-02-22 23:15:00|887.95|877.15|888.27|877.47|888.38|877.58|887.95|877.15|4
1645571710000|2022-02-22 23:15:10|888.24|877.44|888.04|877.24|888.32|877.52|888.04|877.24|3
1645571730000|2022-02-22 23:15:30|888.03|877.23|887.95|877.15|888.04|877.24|887.95|877.15|3
1645571740000|2022-02-22 23:15:40|888.2|877.4|888.2|877.4|888.2|877.4|888.2|877.4|1
1645571750000|2022-02-22 23:15:50|887.95|877.15|888.7|877.9|888.7|877.9|887.95|877.15|6
1645571760000|2022-02-22 23:16:00|888.8|878|888.69|877.89|888.8|878|888.69|877.89|2
1645571780000|2022-02-22 23:16:20|888.24|877.44|887.75|876.95|888.24|877.44|887.75|876.95|4
1645571790000|2022-02-22 23:16:30|887.55|876.75|887.75|876.95|887.75|876.95|887.55|876.75|2
1645571800000|2022-02-22 23:16:40|887.44|876.64|887.55|876.75|887.55|876.75|887.44|876.64|2
1645571810000|2022-02-22 23:16:50|887.59|876.79|887.9|877.1|887.9|877.1|887.59|876.79|2
1645571830000|2022-02-22 23:17:10|887.75|876.95|888.03|877.23|888.67|877.87|887.75|876.95|7
1645571840000|2022-02-22 23:17:20|888.31|877.51|888.9|878.1|888.98|878.18|888.31|877.51|7
1645571850000|2022-02-22 23:17:30|889.04|878.24|889.4|878.6|889.9|879.1|889.04|878.24|9
1645571860000|2022-02-22 23:17:40|889.53|878.73|889.08|878.28|889.58|878.78|889.08|878.28|8
1645571890000|2022-02-22 23:18:10|888.9|878.1|888.9|878.1|888.9|878.1|888.9|878.1|1
1645571900000|2022-02-22 23:18:20|888.99|878.19|889.3|878.5|889.65|878.85|888.99|878.19|5
1645571920000|2022-02-22 23:18:40|889.25|878.45|889.3|878.5|889.38|878.58|889.25|878.45|4
1645571930000|2022-02-22 23:18:50|889|878.2|889|878.2|889|878.2|889|878.2|1
1645571940000|2022-02-22 23:19:00|889.39|878.59|889.59|878.79|889.59|878.79|889.39|878.59|3
1645571950000|2022-02-22 23:19:10|889.85|879.05|889.85|879.05|889.85|879.05|889.85|879.05|1
1645571970000|2022-02-22 23:19:30|889.9|879.1|889.95|879.15|889.95|879.15|889.9|879.1|3
1645571980000|2022-02-22 23:19:40|890.23|879.43|890.39|879.59|890.49|879.69|890.09|879.29|6
1645571990000|2022-02-22 23:19:50|890.06|879.26|890.15|879.35|890.43|879.63|890.06|879.26|6
1645572000000|2022-02-22 23:20:00|890.43|879.63|890.34|879.54|890.5|879.7|890.34|879.54|6
1645572010000|2022-02-22 23:20:10|890.23|879.43|889.19|878.39|890.23|879.43|889.19|878.39|6
1645572020000|2022-02-22 23:20:20|889.64|878.84|889.69|878.89|889.77|878.97|889.29|878.49|4
1645572030000|2022-02-22 23:20:30|889.9|879.1|889.7|878.9|889.9|879.1|889.7|878.9|2
1645572040000|2022-02-22 23:20:40|889.9|879.1|890.23|879.43|890.48|879.68|889.75|878.95|8
1645572060000|2022-02-22 23:21:00|889.9|879.1|889.9|879.1|889.9|879.1|889.9|879.1|1
1645572140000|2022-02-22 23:22:20|890.14|879.34|890.46|879.66|890.46|879.66|890.14|879.34|3
1645572160000|2022-02-22 23:22:40|890.47|879.67|890.47|879.67|890.47|879.67|890.47|879.67|1
1645572180000|2022-02-22 23:23:00|890.68|879.88|890.68|879.88|890.68|879.88|890.68|879.88|1
1645572190000|2022-02-22 23:23:10|890.47|879.67|890.47|879.67|890.47|879.67|890.47|879.67|1
1645572200000|2022-02-22 23:23:20|890.54|879.74|890.54|879.74|890.54|879.74|890.54|879.74|1
1645572210000|2022-02-22 23:23:30|890.45|879.65|890.54|879.74|890.54|879.74|890.45|879.65|2
1645572220000|2022-02-22 23:23:40|890.53|879.73|890.54|879.74|890.54|879.74|890.53|879.73|6
1645572230000|2022-02-22 23:23:50|890.53|879.73|890.54|879.74|890.54|879.74|890.53|879.73|8
1645572240000|2022-02-22 23:24:00|890.34|879.54|890.58|879.78|890.58|879.78|890.34|879.54|7
1645572260000|2022-02-22 23:24:20|890.39|879.59|890.54|879.74|890.54|879.74|890.39|879.59|8
1645572270000|2022-02-22 23:24:30|890.4|879.6|890.54|879.74|890.54|879.74|890.4|879.6|6
1645572280000|2022-02-22 23:24:40|890.53|879.73|890.75|879.95|890.75|879.95|890.34|879.54|7
1645572300000|2022-02-22 23:25:00|890.23|879.43|889.91|879.11|890.23|879.43|889.9|879.1|5
1645572310000|2022-02-22 23:25:10|889.9|879.1|889.81|879.01|889.9|879.1|889.8|879|3
1645572320000|2022-02-22 23:25:20|889.9|879.1|889.9|879.1|889.9|879.1|889.9|879.1|1
1645572390000|2022-02-22 23:26:30|890.14|879.34|890.15|879.35|890.15|879.35|890.14|879.34|2
1645572420000|2022-02-22 23:27:00|890.7|879.9|890.71|879.91|890.71|879.91|890.7|879.9|2
1645572430000|2022-02-22 23:27:10|890.91|880.11|890.91|880.11|890.91|880.11|890.91|880.11|1
1645572450000|2022-02-22 23:27:30|890.82|880.02|890.82|880.02|891.01|880.21|890.82|880.02|5
1645572460000|2022-02-22 23:27:40|890.81|880.01|890.81|880.01|890.82|880.02|890.8|880|5
1645572470000|2022-02-22 23:27:50|890.65|879.85|890.65|879.85|890.65|879.85|890.65|879.85|1
1645572480000|2022-02-22 23:28:00|890.66|879.86|890.65|879.85|890.66|879.86|890.65|879.85|4
1645572510000|2022-02-22 23:28:30|890.66|879.86|890.65|879.85|890.66|879.86|890.65|879.85|2
1645572520000|2022-02-22 23:28:40|890.75|879.95|890.76|879.96|890.77|879.97|890.75|879.95|3
1645572530000|2022-02-22 23:28:50|890.91|880.11|890.91|880.11|890.91|880.11|890.91|880.11|1
1645572540000|2022-02-22 23:29:00|890.7|879.9|890.71|879.91|890.72|879.92|890.7|879.9|5
1645572550000|2022-02-22 23:29:10|890.66|879.86|890.91|880.11|890.92|880.12|890.66|879.86|4
1645572560000|2022-02-22 23:29:20|890.8|880|890.91|880.11|891.15|880.35|890.8|880|9
1645572570000|2022-02-22 23:29:30|890.94|880.14|890.9|880.1|891.28|880.48|890.9|880.1|4
1645572580000|2022-02-22 23:29:40|890.91|880.11|890.91|880.11|890.91|880.11|890.72|879.92|4
1645572590000|2022-02-22 23:29:50|890.56|879.76|890.91|880.11|890.91|880.11|890.56|879.76|2
1645572600000|2022-02-22 23:30:00|890.71|879.91|890.85|880.05|890.85|880.05|890.35|879.55|7
1645572610000|2022-02-22 23:30:10|890.88|880.08|890.88|880.08|890.88|880.08|890.88|880.08|1
1645572620000|2022-02-22 23:30:20|890.78|879.98|890.93|880.13|891.31|880.51|890.65|879.85|8
1645572630000|2022-02-22 23:30:30|891.31|880.51|890.85|880.05|891.31|880.51|890.85|880.05|7
1645572640000|2022-02-22 23:30:40|890.9|880.1|890.96|880.16|891.02|880.22|890.87|880.07|5
1645572660000|2022-02-22 23:31:00|890.95|880.15|890.8|880|890.96|880.16|890.8|880|5
1645572670000|2022-02-22 23:31:10|890.9|880.1|890.9|880.1|890.9|880.1|890.9|880.1|1
1645572680000|2022-02-22 23:31:20|890.78|879.98|891.14|880.34|891.29|880.49|890.78|879.98|9
1645572690000|2022-02-22 23:31:30|891.29|880.49|890.96|880.16|891.29|880.49|890.9|880.1|7
1645572700000|2022-02-22 23:31:40|890.67|879.87|889.9|879.1|890.67|879.87|889.9|879.1|3
1645572710000|2022-02-22 23:31:50|889.65|878.85|889.93|879.13|889.93|879.13|889.65|878.85|3
1645572720000|2022-02-22 23:32:00|890.18|879.38|889.64|878.84|890.43|879.63|889.24|878.44|11
1645572740000|2022-02-22 23:32:20|889.9|879.1|889.91|879.11|889.91|879.11|889.74|878.94|3
1645572750000|2022-02-22 23:32:30|889.94|879.14|889.45|878.65|889.94|879.14|889.45|878.65|2
1645572760000|2022-02-22 23:32:40|889.15|878.35|889.15|878.35|889.15|878.35|889.15|878.35|1
1645572770000|2022-02-22 23:32:50|889.2|878.4|889.2|878.4|889.2|878.4|889.2|878.4|1
1645572780000|2022-02-22 23:33:00|889.7|878.9|889.9|879.1|889.9|879.1|889.3|878.5|4
1645572800000|2022-02-22 23:33:20|889.65|878.85|889.78|878.98|889.78|878.98|889.65|878.85|2
1645572810000|2022-02-22 23:33:30|889.9|879.1|889.9|879.1|889.9|879.1|889.9|879.1|1
1645572820000|2022-02-22 23:33:40|889.25|878.45|888.9|878.1|889.4|878.6|888.9|878.1|4
1645572830000|2022-02-22 23:33:50|888.91|878.11|888.4|877.6|888.91|878.11|888.4|877.6|5
1645572840000|2022-02-22 23:34:00|887.9|877.1|888.2|877.4|888.2|877.4|887.9|877.1|3
1645572860000|2022-02-22 23:34:20|888.25|877.45|888.15|877.35|888.25|877.45|888.15|877.35|2
1645572880000|2022-02-22 23:34:40|887.98|877.18|887.98|877.18|887.98|877.18|887.98|877.18|1
1645572900000|2022-02-22 23:35:00|887.97|877.17|888.85|878.05|888.85|878.05|887.9|877.1|7
1645572910000|2022-02-22 23:35:10|888.61|877.81|887.95|877.15|888.8|878|887.95|877.15|9
1645572920000|2022-02-22 23:35:20|888.31|877.51|888.7|877.9|888.7|877.9|888.31|877.51|2
1645572930000|2022-02-22 23:35:30|888.64|877.84|888.68|877.88|888.68|877.88|888.59|877.79|3
1645572940000|2022-02-22 23:35:40|888.86|878.06|888.87|878.07|888.87|878.07|888.86|878.06|2
1645572980000|2022-02-22 23:36:20|888.97|878.17|889.02|878.22|889.02|878.22|888.97|878.17|2
1645572990000|2022-02-22 23:36:30|889.03|878.23|889.03|878.23|889.03|878.23|889.03|878.23|1
1645573000000|2022-02-22 23:36:40|889.48|878.68|889.89|879.09|889.89|879.09|889.48|878.68|3
1645573010000|2022-02-22 23:36:50|889.9|879.1|890.85|880.05|890.85|880.05|889.9|879.1|9
1645573020000|2022-02-22 23:37:00|890.65|879.85|890.81|880.01|890.91|880.11|890.65|879.85|7
1645573030000|2022-02-22 23:37:10|890.91|880.11|890.91|880.11|890.91|880.11|890.91|880.11|1
1645573040000|2022-02-22 23:37:20|890.9|880.1|890.8|880|890.9|880.1|890.8|880|2
1645573050000|2022-02-22 23:37:30|890.9|880.1|890.9|880.1|890.9|880.1|890.9|880.1|1
1645573060000|2022-02-22 23:37:40|890.15|879.35|889.9|879.1|890.15|879.35|889.9|879.1|2
1645573070000|2022-02-22 23:37:50|889.87|879.07|889.89|879.09|889.9|879.1|889.72|878.92|5
1645573080000|2022-02-22 23:38:00|889.83|879.03|889.9|879.1|889.9|879.1|889.83|879.03|3
1645573110000|2022-02-22 23:38:30|889.87|879.07|889.89|879.09|889.89|879.09|889.87|879.07|2
1645573120000|2022-02-22 23:38:40|889.88|879.08|889.61|878.81|889.89|879.09|889.61|878.81|5
1645573130000|2022-02-22 23:38:50|889.11|878.31|889.11|878.31|889.11|878.31|889.11|878.31|1
1645573160000|2022-02-22 23:39:20|889.49|878.69|889.11|878.31|889.49|878.69|889.11|878.31|2
1645573200000|2022-02-22 23:40:00|889.61|878.81|889.75|878.95|889.75|878.95|889.61|878.81|4
1645573210000|2022-02-22 23:40:10|889.63|878.83|889.68|878.88|889.9|879.1|889.53|878.73|6
1645573220000|2022-02-22 23:40:20|889.71|878.91|889.63|878.83|889.71|878.91|889.25|878.45|3
1645573240000|2022-02-22 23:40:40|889.4|878.6|889.64|878.84|889.64|878.84|889.4|878.6|2
1645573300000|2022-02-22 23:41:40|889.9|879.1|890.92|880.12|890.92|880.12|889.9|879.1|7
1645573310000|2022-02-22 23:41:50|890.86|880.06|890.93|880.13|890.93|880.13|890.81|880.01|6
1645573320000|2022-02-22 23:42:00|890.9|880.1|891.09|880.29|891.1|880.3|890.65|879.85|9
1645573330000|2022-02-22 23:42:10|891.05|880.25|891.59|880.79|891.59|880.79|890.9|880.1|6
1645573340000|2022-02-22 23:42:20|891.57|880.77|891.82|881.02|891.82|881.02|891.5|880.7|6
1645573350000|2022-02-22 23:42:30|891.9|881.1|891.9|881.1|891.9|881.1|891.9|881.1|1
1645573360000|2022-02-22 23:42:40|892.2|881.4|893.39|882.59|893.39|882.59|892.2|881.4|5
1645573370000|2022-02-22 23:42:50|892.4|881.6|892.83|882.03|893.01|882.21|892.36|881.56|15
1645573380000|2022-02-22 23:43:00|893.33|882.53|893.85|883.05|893.85|883.05|892.9|882.1|15
1645573390000|2022-02-22 23:43:10|893.64|882.84|893.52|882.72|893.78|882.98|892.9|882.1|9
1645573400000|2022-02-22 23:43:20|893.8|883|892.9|882.1|893.8|883|892.48|881.68|10
1645573410000|2022-02-22 23:43:30|892.83|882.03|891.82|881.02|892.83|882.03|891.81|881.01|10
1645573430000|2022-02-22 23:43:50|891.81|881.01|892.29|881.49|892.29|881.49|891.81|881.01|3
1645573440000|2022-02-22 23:44:00|892.33|881.53|892.58|881.78|892.58|881.78|892.33|881.53|3
1645573450000|2022-02-22 23:44:10|892.71|881.91|892.92|882.12|893.15|882.35|892.4|881.6|6
1645573460000|2022-02-22 23:44:20|892.82|882.02|892.98|882.18|893.75|882.95|892.82|882.02|11
1645573470000|2022-02-22 23:44:30|892.93|882.13|892.5|881.7|892.93|882.13|891.9|881.1|9
1645573480000|2022-02-22 23:44:40|892.4|881.6|890.51|879.71|892.4|881.6|888.91|878.11|24
1645573490000|2022-02-22 23:44:50|890.85|880.05|890.46|879.66|890.85|880.05|889.4|878.6|13
1645573500000|2022-02-22 23:45:00|890.4|879.6|892.32|881.52|892.7|881.9|890.14|879.34|11
1645573510000|2022-02-22 23:45:10|892.86|882.06|892.8|882|893.9|883.1|892.47|881.67|11
1645573520000|2022-02-22 23:45:20|892.65|881.85|891.88|881.08|893.28|882.48|891.88|881.08|8
1645573530000|2022-02-22 23:45:30|891.9|881.1|893.4|882.6|893.4|882.6|891.9|881.1|5
1645573540000|2022-02-22 23:45:40|893.3|882.5|892.9|882.1|893.9|883.1|892.9|882.1|5
1645573550000|2022-02-22 23:45:50|893.4|882.6|893|882.2|893.4|882.6|893|882.2|2
1645573560000|2022-02-22 23:46:00|892.9|882.1|893.9|883.1|893.9|883.1|892.75|881.95|9
1645573570000|2022-02-22 23:46:10|894.65|883.85|894.65|883.85|894.65|883.85|894.65|883.85|1
1645573590000|2022-02-22 23:46:30|894.91|884.11|894.91|884.11|894.91|884.11|894.91|884.11|1
1645573600000|2022-02-22 23:46:40|894.92|884.12|895.9|885.1|895.9|885.1|894.92|884.12|3
1645573610000|2022-02-22 23:46:50|895.65|884.85|894.9|884.1|895.65|884.85|894.87|884.07|4
1645573630000|2022-02-22 23:47:10|894.5|883.7|894.05|883.25|894.5|883.7|893.93|883.13|5
1645573640000|2022-02-22 23:47:20|893.9|883.1|893.84|883.04|893.9|883.1|893.72|882.92|4
1645573650000|2022-02-22 23:47:30|893.81|883.01|893.28|882.48|893.9|883.1|893.04|882.24|13
1645573660000|2022-02-22 23:47:40|893|882.2|893.69|882.89|893.69|882.89|893|882.2|2
1645573670000|2022-02-22 23:47:50|893.28|882.48|894.53|883.73|894.53|883.73|893.28|882.48|7
1645573680000|2022-02-22 23:48:00|894.47|883.67|894.9|884.1|894.9|884.1|894.47|883.67|3
1645573690000|2022-02-22 23:48:10|895.3|884.5|894.9|884.1|895.3|884.5|894.9|884.1|2
1645573700000|2022-02-22 23:48:20|894.85|884.05|894.9|884.1|894.9|884.1|894.76|883.96|3
1645573730000|2022-02-22 23:48:50|895|884.2|895.01|884.21|895.01|884.21|895|884.2|2
1645573740000|2022-02-22 23:49:00|895.9|885.1|895.9|885.1|895.9|885.1|895.9|885.1|1
1645573760000|2022-02-22 23:49:20|896.32|885.52|896.53|885.73|896.9|886.1|896.26|885.46|9
1645573770000|2022-02-22 23:49:30|896.4|885.6|896.4|885.6|896.52|885.72|895.9|885.1|6
1645573780000|2022-02-22 23:49:40|896.3|885.5|896|885.2|896.4|885.6|896|885.2|5
1645573800000|2022-02-22 23:50:00|895.9|885.1|895.9|885.1|895.9|885.1|895.9|885.1|1
1645573810000|2022-02-22 23:50:10|895.98|885.18|895.98|885.18|895.98|885.18|895.98|885.18|1
1645573820000|2022-02-22 23:50:20|895.95|885.15|896.24|885.44|896.24|885.44|895.95|885.15|4
1645573830000|2022-02-22 23:50:30|896.19|885.39|896.9|886.1|896.9|886.1|896.19|885.39|5
1645573840000|2022-02-22 23:50:40|896.14|885.34|896.14|885.34|896.14|885.34|896.14|885.34|1
1645573850000|2022-02-22 23:50:50|896.1|885.3|895.9|885.1|896.1|885.3|895.65|884.85|6
1645573860000|2022-02-22 23:51:00|895.8|885|894.1|883.3|895.8|885|894.1|883.3|5
1645573870000|2022-02-22 23:51:10|893.9|883.1|894.09|883.29|894.55|883.75|893.9|883.1|5
1645573880000|2022-02-22 23:51:20|894.49|883.69|894.51|883.71|894.6|883.8|894.49|883.69|6
1645573890000|2022-02-22 23:51:30|894.32|883.52|893.95|883.15|894.32|883.52|893.9|883.1|3
1645573900000|2022-02-22 23:51:40|894.03|883.23|894.26|883.46|894.61|883.81|894.03|883.23|5
1645573910000|2022-02-22 23:51:50|894.05|883.25|894.05|883.25|894.05|883.25|894.05|883.25|1
1645573920000|2022-02-22 23:52:00|893.9|883.1|893.9|883.1|893.9|883.1|893.9|883.1|1
1645573930000|2022-02-22 23:52:10|893.76|882.96|892.9|882.1|893.76|882.96|892.9|882.1|5
1645573940000|2022-02-22 23:52:20|893.3|882.5|893.68|882.88|893.68|882.88|893.3|882.5|4
1645573950000|2022-02-22 23:52:30|893.59|882.79|893.05|882.25|893.59|882.79|893.05|882.25|2
1645573970000|2022-02-22 23:52:50|892.9|882.1|892.9|882.1|892.9|882.1|892.9|882.1|1
1645573980000|2022-02-22 23:53:00|892.76|881.96|892.19|881.39|892.76|881.96|892.19|881.39|2
1645573990000|2022-02-22 23:53:10|892.05|881.25|891.51|880.71|892.05|881.25|891.51|880.71|6
1645574000000|2022-02-22 23:53:20|891.81|881.01|891.81|881.01|891.81|881.01|891.81|881.01|1
1645574010000|2022-02-22 23:53:30|891.9|881.1|891.9|881.1|891.9|881.1|891.9|881.1|1
1645574020000|2022-02-22 23:53:40|892.02|881.22|892.03|881.23|892.53|881.73|892.02|881.22|5
1645574030000|2022-02-22 23:53:50|892.08|881.28|892.56|881.76|892.75|881.95|892.08|881.28|6
1645574040000|2022-02-22 23:54:00|892.9|882.1|892.51|881.71|892.9|882.1|892.51|881.71|3
1645574060000|2022-02-22 23:54:20|892.01|881.21|891.9|881.1|892.01|881.21|891.9|881.1|2
1645574210000|2022-02-22 23:56:50|891.98|881.18|892.49|881.69|892.49|881.69|891.98|881.18|3
1645574220000|2022-02-22 23:57:00|892.9|882.1|892.9|882.1|892.9|882.1|892.9|882.1|1
1645574240000|2022-02-22 23:57:20|892.81|882.01|892.29|881.49|892.81|882.01|892.29|881.49|3
1645574260000|2022-02-22 23:57:40|892.24|881.44|891.4|880.6|892.24|881.44|891.4|880.6|4
1645574270000|2022-02-22 23:57:50|890.9|880.1|890.9|880.1|890.9|880.1|890.9|880.1|1
1645574280000|2022-02-22 23:58:00|890.75|879.95|890.66|879.86|890.75|879.95|890.66|879.86|2
1645574290000|2022-02-22 23:58:10|890.9|880.1|890.9|880.1|890.9|880.1|890.9|880.1|1
1645574300000|2022-02-22 23:58:20|891.15|880.35|891.9|881.1|891.9|881.1|891.15|880.35|5
1645574340000|2022-02-22 23:59:00|891.7|880.9|891.25|880.45|891.7|880.9|891.25|880.45|2
1645574360000|2022-02-22 23:59:20|890.93|880.13|890.94|880.14|890.94|880.14|890.93|880.13|2
1645574370000|2022-02-22 23:59:30|891.35|880.55|891.73|880.93|891.73|880.93|891.22|880.42|4
1645574380000|2022-02-22 23:59:40|891.9|881.1|891.9|881.1|891.9|881.1|891.9|881.1|1
1645574410000|2022-02-23 00:00:10|892.61|881.81|892.77|881.97|892.77|881.97|892.5|881.7|5
1645574420000|2022-02-23 00:00:20|892.9|882.1|892.9|882.1|892.9|882.1|892.9|882.1|1
1645574430000|2022-02-23 00:00:30|892.59|881.79|892.72|881.92|892.72|881.92|892.59|881.79|2
1645574440000|2022-02-23 00:00:40|892.9|882.1|892.45|881.65|892.99|882.19|892.45|881.65|5
1645574450000|2022-02-23 00:00:50|892.15|881.35|892.15|881.35|892.15|881.35|892.15|881.35|1
1645574460000|2022-02-23 00:01:00|891.9|881.1|891.9|881.1|891.9|881.1|891.68|880.88|4
1645574490000|2022-02-23 00:01:30|891.74|880.94|891.74|880.94|891.9|881.1|891.74|880.94|3
1645574500000|2022-02-23 00:01:40|891.62|880.82|890.9|880.1|891.62|880.82|890.71|879.91|6
1645574510000|2022-02-23 00:01:50|890.4|879.6|889.9|879.1|890.4|879.6|889.9|879.1|2
1645574520000|2022-02-23 00:02:00|889.86|879.06|889|878.2|889.86|879.06|889|878.2|3
1645574530000|2022-02-23 00:02:10|888.9|878.1|888.4|877.6|888.9|878.1|888.4|877.6|3
1645574540000|2022-02-23 00:02:20|888.9|878.1|888.53|877.73|888.9|878.1|888.53|877.73|3
1645574550000|2022-02-23 00:02:30|888.03|877.23|888.9|878.1|888.9|878.1|888.03|877.23|4
1645574560000|2022-02-23 00:02:40|889.28|878.48|889.9|879.1|889.9|879.1|889.28|878.48|6
1645574570000|2022-02-23 00:02:50|890.15|879.35|890.53|879.73|890.53|879.73|889.9|879.1|10
1645574580000|2022-02-23 00:03:00|890.65|879.85|891.75|880.95|891.9|881.1|890.03|879.23|15
1645574590000|2022-02-23 00:03:10|891.9|881.1|891.93|881.13|891.93|881.13|891.9|881.1|2
1645574600000|2022-02-23 00:03:20|891.91|881.11|891.91|881.11|891.91|881.11|891.91|881.11|1
1645574610000|2022-02-23 00:03:30|891.79|880.99|891.48|880.68|891.9|881.1|891.48|880.68|4
1645574630000|2022-02-23 00:03:50|891.28|880.48|890.85|880.05|891.28|880.48|890.6|879.8|4
1645574640000|2022-02-23 00:04:00|890.53|879.73|889.9|879.1|890.53|879.73|889.9|879.1|3
1645574660000|2022-02-23 00:04:20|889.81|879.01|889.81|879.01|889.85|879.05|889.46|878.66|7
1645574670000|2022-02-23 00:04:30|889.9|879.1|889.9|879.1|889.9|879.1|889.9|879.1|1
1645574720000|2022-02-23 00:05:20|890.02|879.22|891.04|880.24|891.04|880.24|890.02|879.22|5
1645574730000|2022-02-23 00:05:30|891.11|880.31|891.84|881.04|891.84|881.04|891.11|880.31|4
1645574740000|2022-02-23 00:05:40|891.75|880.95|891.87|881.07|891.87|881.07|891.75|880.95|4
1645574750000|2022-02-23 00:05:50|891.9|881.1|892.8|882|892.8|882|891.9|881.1|4
1645574760000|2022-02-23 00:06:00|892.9|882.1|893.05|882.25|893.05|882.25|892.9|882.1|2
1645574770000|2022-02-23 00:06:10|893.1|882.3|893.1|882.3|893.1|882.3|893.1|882.3|1
1645574790000|2022-02-23 00:06:30|893.55|882.75|893.9|883.1|893.9|883.1|893.55|882.75|2
1645574800000|2022-02-23 00:06:40|894.04|883.24|894.04|883.24|894.04|883.24|894.04|883.24|1
1645574810000|2022-02-23 00:06:50|894.1|883.3|894.28|883.48|894.28|883.48|894.1|883.3|3
1645574820000|2022-02-23 00:07:00|894.33|883.53|894.34|883.54|894.34|883.54|894.33|883.53|2
1645574830000|2022-02-23 00:07:10|894.35|883.55|894.45|883.65|894.45|883.65|894.35|883.55|5
1645574840000|2022-02-23 00:07:20|894.46|883.66|894.31|883.51|894.46|883.66|894.18|883.38|6
1645574850000|2022-02-23 00:07:30|894.14|883.34|894.32|883.52|894.32|883.52|894.14|883.34|2
1645574860000|2022-02-23 00:07:40|894.14|883.34|894.04|883.24|894.14|883.34|894.04|883.24|2
1645574870000|2022-02-23 00:07:50|894|883.2|894.05|883.25|894.05|883.25|894|883.2|2
1645574880000|2022-02-23 00:08:00|893.95|883.15|893.95|883.15|893.95|883.15|893.95|883.15|1
1645574890000|2022-02-23 00:08:10|894.21|883.41|894.68|883.88|894.71|883.91|894.21|883.41|8
1645574900000|2022-02-23 00:08:20|894.9|884.1|894.9|884.1|894.9|884.1|894.9|884.1|1
1645574910000|2022-02-23 00:08:30|895.1|884.3|895.39|884.59|895.39|884.59|895.1|884.3|2
1645574920000|2022-02-23 00:08:40|895.4|884.6|895.85|885.05|895.85|885.05|895.4|884.6|4
1645574930000|2022-02-23 00:08:50|895.9|885.1|895.9|885.1|895.9|885.1|895.9|885.1|1
1645574940000|2022-02-23 00:09:00|895.78|884.98|895.78|884.98|895.78|884.98|895.78|884.98|1
1645574950000|2022-02-23 00:09:10|895.75|884.95|895.53|884.73|895.75|884.95|895.52|884.72|5
1645574960000|2022-02-23 00:09:20|895.61|884.81|895.61|884.81|895.61|884.81|895.61|884.81|1
1645574970000|2022-02-23 00:09:30|895.73|884.93|895.94|885.14|895.94|885.14|895.69|884.89|5
1645574980000|2022-02-23 00:09:40|896.19|885.39|897.65|886.85|897.96|887.16|896.19|885.39|15
1645574990000|2022-02-23 00:09:50|897.78|886.98|897.85|887.05|897.9|887.1|897.78|886.98|7
1645575000000|2022-02-23 00:10:00|897.66|886.86|897.55|886.75|897.75|886.95|897.55|886.75|4
1645575010000|2022-02-23 00:10:10|897.54|886.74|896.85|886.05|897.55|886.75|896.85|886.05|4
1645575020000|2022-02-23 00:10:20|896.9|886.1|896.9|886.1|896.9|886.1|896.9|886.1|1
1645575030000|2022-02-23 00:10:30|897.15|886.35|897.65|886.85|897.65|886.85|897.15|886.35|4
1645575040000|2022-02-23 00:10:40|897.9|887.1|897.9|887.1|897.9|887.1|897.66|886.86|9
1645575060000|2022-02-23 00:11:00|897.82|887.02|897.9|887.1|897.9|887.1|897.82|887.02|2
1645575080000|2022-02-23 00:11:20|897.85|887.05|897.8|887|897.85|887.05|897.8|887|3
1645575090000|2022-02-23 00:11:30|897.75|886.95|897.75|886.95|897.75|886.95|897.75|886.95|1
1645575100000|2022-02-23 00:11:40|897.8|887|897.8|887|897.8|887|897.7|886.9|3
1645575120000|2022-02-23 00:12:00|897.9|887.1|898.8|888|898.8|888|897.9|887.1|4
1645575130000|2022-02-23 00:12:10|898.9|888.1|898.9|888.1|898.9|888.1|898.9|888.1|1
1645575140000|2022-02-23 00:12:20|899.1|888.3|898.26|887.46|899.1|888.3|898.26|887.46|4
1645575150000|2022-02-23 00:12:30|898.21|887.41|898.21|887.41|898.21|887.41|898.21|887.41|1
1645575160000|2022-02-23 00:12:40|897.95|887.15|897.4|886.6|897.95|887.15|897.4|886.6|4
1645575170000|2022-02-23 00:12:50|896.9|886.1|896.95|886.15|896.95|886.15|896.9|886.1|2
1645575180000|2022-02-23 00:13:00|896.9|886.1|896.9|886.1|896.9|886.1|896.79|885.99|3
1645575190000|2022-02-23 00:13:10|895.95|885.15|895.48|884.68|895.95|885.15|895.48|884.68|5
1645575200000|2022-02-23 00:13:20|894.98|884.18|894.98|884.18|894.98|884.18|894.98|884.18|1
1645575240000|2022-02-23 00:14:00|895.38|884.58|895.96|885.16|895.96|885.16|895.38|884.58|4
1645575250000|2022-02-23 00:14:10|896.25|885.45|896.55|885.75|896.74|885.94|896.25|885.45|5
1645575260000|2022-02-23 00:14:20|896.1|885.3|896.21|885.41|896.21|885.41|896.1|885.3|2
1645575270000|2022-02-23 00:14:30|896.01|885.21|896.01|885.21|896.01|885.21|896.01|885.21|1
1645575300000|2022-02-23 00:15:00|895.9|885.1|896.56|885.76|896.56|885.76|895.9|885.1|5
1645575310000|2022-02-23 00:15:10|896.42|885.62|896.42|885.62|896.42|885.62|896.02|885.22|3
1645575320000|2022-02-23 00:15:20|896.68|885.88|896.75|885.95|896.75|885.95|896.68|885.88|2
1645575350000|2022-02-23 00:15:50|896.9|886.1|896.9|886.1|896.9|886.1|896.9|886.1|1
1645575360000|2022-02-23 00:16:00|896.97|886.17|897.9|887.1|897.9|887.1|896.9|886.1|6
1645575370000|2022-02-23 00:16:10|898.03|887.23|898.67|887.87|898.67|887.87|897.9|887.1|7
1645575380000|2022-02-23 00:16:20|898.49|887.69|898.7|887.9|898.7|887.9|898.49|887.69|3
1645575390000|2022-02-23 00:16:30|898.49|887.69|898.4|887.6|898.8|888|898.4|887.6|6
1645575400000|2022-02-23 00:16:40|897.9|887.1|897.9|887.1|897.9|887.1|897.9|887.1|1
1645575410000|2022-02-23 00:16:50|897.68|886.88|897.49|886.69|897.68|886.88|897.49|886.69|2
1645575420000|2022-02-23 00:17:00|896.99|886.19|896.53|885.73|896.99|886.19|896.52|885.72|6
1645575430000|2022-02-23 00:17:10|896.03|885.23|896.03|885.23|896.43|885.63|896.03|885.23|3
1645575440000|2022-02-23 00:17:20|896.43|885.63|896.9|886.1|896.9|886.1|896.43|885.63|4
1645575450000|2022-02-23 00:17:30|896.86|886.06|896.81|886.01|896.9|886.1|896.81|886.01|4
1645575460000|2022-02-23 00:17:40|896.9|886.1|896.8|886|896.9|886.1|896.8|886|3
1645575470000|2022-02-23 00:17:50|896.75|885.95|896.65|885.85|896.75|885.95|896.49|885.69|5
1645575480000|2022-02-23 00:18:00|896.59|885.79|896.09|885.29|896.65|885.85|896.09|885.29|4
1645575490000|2022-02-23 00:18:10|895.66|884.86|895.66|884.86|895.66|884.86|895.66|884.86|1
1645575500000|2022-02-23 00:18:20|895.52|884.72|895.58|884.78|895.58|884.78|895.52|884.72|2
1645575510000|2022-02-23 00:18:30|895.75|884.95|895.79|884.99|895.79|884.99|895.65|884.85|4
1645575520000|2022-02-23 00:18:40|895.9|885.1|895.9|885.1|895.9|885.1|895.34|884.54|14
1645575530000|2022-02-23 00:18:50|896|885.2|896.25|885.45|896.25|885.45|896|885.2|3
1645575540000|2022-02-23 00:19:00|896.58|885.78|895.72|884.92|896.7|885.9|895.72|884.92|8
1645575550000|2022-02-23 00:19:10|895.76|884.96|895.48|884.68|895.76|884.96|895.48|884.68|5
1645575560000|2022-02-23 00:19:20|894.98|884.18|894.94|884.14|894.98|884.18|894.94|884.14|2
1645575570000|2022-02-23 00:19:30|894.9|884.1|894.9|884.1|894.9|884.1|894.61|883.81|6
1645575590000|2022-02-23 00:19:50|894.71|883.91|894.9|884.1|894.9|884.1|894.28|883.48|6
1645575600000|2022-02-23 00:20:00|894.85|884.05|894.63|883.83|894.85|884.05|894.63|883.83|2
1645575610000|2022-02-23 00:20:10|894.75|883.95|894.01|883.21|894.75|883.95|894.01|883.21|4
1645575630000|2022-02-23 00:20:30|893.92|883.12|893.51|882.71|894.01|883.21|893.51|882.71|3
1645575640000|2022-02-23 00:20:40|893.05|882.25|892.74|881.94|893.05|882.25|892.58|881.78|8
1645575650000|2022-02-23 00:20:50|892.57|881.77|892.68|881.88|892.9|882.1|892.57|881.77|4
1645575660000|2022-02-23 00:21:00|892.85|882.05|893|882.2|893|882.2|892.85|882.05|3
1645575670000|2022-02-23 00:21:10|892.95|882.15|892.9|882.1|892.95|882.15|892.9|882.1|2
1645575690000|2022-02-23 00:21:30|892.8|882|892.9|882.1|892.9|882.1|892.55|881.75|4
1645575700000|2022-02-23 00:21:40|892.4|881.6|892.4|881.6|892.4|881.6|892.4|881.6|1
1645575720000|2022-02-23 00:22:00|892.65|881.85|892.02|881.22|892.65|881.85|892.02|881.22|4
1645575730000|2022-02-23 00:22:10|891.9|881.1|891.9|881.1|891.9|881.1|891.9|881.1|1
1645575740000|2022-02-23 00:22:20|891.74|880.94|891.08|880.28|891.74|880.94|891.08|880.28|4
1645575750000|2022-02-23 00:22:30|891.2|880.4|891.08|880.28|891.2|880.4|891.08|880.28|2
1645575760000|2022-02-23 00:22:40|891.05|880.25|890.9|880.1|891.05|880.25|890.9|880.1|2
1645575790000|2022-02-23 00:23:10|891.03|880.23|891.67|880.87|891.67|880.87|891.03|880.23|5
1645575800000|2022-02-23 00:23:20|891.57|880.77|891.9|881.1|891.9|881.1|891.57|880.77|3
1645575980000|2022-02-23 00:26:20|892.75|881.95|892.49|881.69|892.75|881.95|892.3|881.5|3
1645576000000|2022-02-23 00:26:40|892.62|881.82|892.7|881.9|892.7|881.9|892.62|881.82|2
1645576010000|2022-02-23 00:26:50|892.49|881.69|892.8|882|892.8|882|892.49|881.69|4
1645576020000|2022-02-23 00:27:00|892.49|881.69|891.99|881.19|892.49|881.69|891.99|881.19|3
1645576030000|2022-02-23 00:27:10|892.14|881.34|892.7|881.9|892.7|881.9|892.14|881.34|3
1645576040000|2022-02-23 00:27:20|892.9|882.1|892.9|882.1|892.9|882.1|892.9|882.1|1
1645576050000|2022-02-23 00:27:30|892.79|881.99|892.72|881.92|892.79|881.99|892.61|881.81|3
1645576060000|2022-02-23 00:27:40|892.75|881.95|892.75|881.95|892.75|881.95|892.75|881.95|1
1645576070000|2022-02-23 00:27:50|892.7|881.9|892.87|882.07|892.87|882.07|892.7|881.9|4
1645576080000|2022-02-23 00:28:00|892.91|882.11|893.25|882.45|893.25|882.45|892.91|882.11|3
1645576100000|2022-02-23 00:28:20|892.95|882.15|892.8|882|892.95|882.15|892.8|882|2
1645576110000|2022-02-23 00:28:30|892.9|882.1|892.8|882|892.9|882.1|892.8|882|2
1645576120000|2022-02-23 00:28:40|892.9|882.1|892.9|882.1|892.9|882.1|892.9|882.1|1
1645576130000|2022-02-23 00:28:50|892.5|881.7|892.5|881.7|892.5|881.7|892.5|881.7|1
1645576140000|2022-02-23 00:29:00|892.1|881.3|891.9|881.1|892.1|881.3|891.9|881.1|2
1645576150000|2022-02-23 00:29:10|891.75|880.95|891.9|881.1|891.9|881.1|891.75|880.95|2
1645576160000|2022-02-23 00:29:20|892.4|881.6|892.15|881.35|892.4|881.6|892.15|881.35|2
1645576180000|2022-02-23 00:29:40|892.5|881.7|892.5|881.7|892.5|881.7|892.5|881.7|1
1645576190000|2022-02-23 00:29:50|892.65|881.85|892.43|881.63|892.66|881.86|892.43|881.63|3
1645576200000|2022-02-23 00:30:00|892.75|881.95|891.5|880.7|892.75|881.95|891.5|880.7|8
1645576210000|2022-02-23 00:30:10|891.67|880.87|891.5|880.7|891.7|880.9|891.5|880.7|3
1645576230000|2022-02-23 00:30:30|891.65|880.85|891.65|880.85|891.65|880.85|891.65|880.85|1
1645576250000|2022-02-23 00:30:50|891.5|880.7|891.69|880.89|891.69|880.89|891.5|880.7|3
1645576260000|2022-02-23 00:31:00|891.85|881.05|891.85|881.05|891.85|881.05|891.85|881.05|1
1645576290000|2022-02-23 00:31:30|891.69|880.89|891.07|880.27|891.69|880.89|891.07|880.27|4
1645576300000|2022-02-23 00:31:40|890.94|880.14|890.94|880.14|890.94|880.14|890.94|880.14|1
1645576310000|2022-02-23 00:31:50|890.9|880.1|890.9|880.1|890.9|880.1|890.9|880.1|1
1645576320000|2022-02-23 00:32:00|890.82|880.02|890.5|879.7|890.82|880.02|890.5|879.7|2
1645576330000|2022-02-23 00:32:10|889.9|879.1|889.9|879.1|889.9|879.1|889.9|879.1|1
1645576340000|2022-02-23 00:32:20|889.85|879.05|889.85|879.05|889.85|879.05|889.85|879.05|1
1645576350000|2022-02-23 00:32:30|889.83|879.03|889.25|878.45|889.83|879.03|889.25|878.45|4
1645576370000|2022-02-23 00:32:50|888.9|878.1|888.5|877.7|888.9|878.1|888.5|877.7|3
1645576380000|2022-02-23 00:33:00|887.9|877.1|887.9|877.1|887.9|877.1|887.9|877.1|1
1645576390000|2022-02-23 00:33:10|887.75|876.95|886.28|875.48|887.81|877.01|885.9|875.1|12
1645576400000|2022-02-23 00:33:20|885.9|875.1|885.9|875.1|885.9|875.1|885.9|875.1|1
1645576410000|2022-02-23 00:33:30|885.78|874.98|885.1|874.3|885.78|874.98|885.1|874.3|4
1645576420000|2022-02-23 00:33:40|885.27|874.47|885.32|874.52|885.32|874.52|885.27|874.47|2
1645576430000|2022-02-23 00:33:50|885.1|874.3|885.9|875.1|885.9|875.1|885.1|874.3|7
1645576440000|2022-02-23 00:34:00|886|875.2|886.3|875.5|886.55|875.75|886|875.2|5
1645576450000|2022-02-23 00:34:10|886.44|875.64|886.55|875.75|886.55|875.75|886.44|875.64|3
1645576460000|2022-02-23 00:34:20|886.9|876.1|886.9|876.1|887.15|876.35|886.9|876.1|5
1645576490000|2022-02-23 00:34:50|887|876.2|887.75|876.95|887.75|876.95|887|876.2|5
1645576500000|2022-02-23 00:35:00|887.84|877.04|888.87|878.07|889.12|878.32|887.84|877.04|8
1645576520000|2022-02-23 00:35:20|888.7|877.9|888.84|878.04|888.84|878.04|888.7|877.9|2
1645576530000|2022-02-23 00:35:30|888.65|877.85|888.74|877.94|888.84|878.04|888.65|877.85|3
1645576540000|2022-02-23 00:35:40|888.25|877.45|888.56|877.76|888.84|878.04|888.25|877.45|4
1645576560000|2022-02-23 00:36:00|888.62|877.82|888.4|877.6|888.9|878.1|888.4|877.6|5
1645576570000|2022-02-23 00:36:10|887.9|877.1|887.9|877.1|887.9|877.1|887.9|877.1|1
1645576590000|2022-02-23 00:36:30|888.1|877.3|888.1|877.3|888.1|877.3|888.1|877.3|1
1645576620000|2022-02-23 00:37:00|888.15|877.35|887.9|877.1|888.15|877.35|887.9|877.1|2
1645576630000|2022-02-23 00:37:10|887.81|877.01|887.9|877.1|887.9|877.1|887.81|877.01|2
1645576650000|2022-02-23 00:37:30|887.63|876.83|886.9|876.1|887.63|876.83|886.9|876.1|5
1645576660000|2022-02-23 00:37:40|886.96|876.16|887.1|876.3|887.1|876.3|886.96|876.16|2
1645576670000|2022-02-23 00:37:50|887.15|876.35|886.96|876.16|887.15|876.35|886.96|876.16|2
1645576680000|2022-02-23 00:38:00|886.9|876.1|886.9|876.1|886.9|876.1|886.9|876.1|1
1645576690000|2022-02-23 00:38:10|886.95|876.15|886.95|876.15|886.95|876.15|886.95|876.15|1
1645576700000|2022-02-23 00:38:20|886.9|876.1|886.78|875.98|886.9|876.1|886.78|875.98|2
1645576710000|2022-02-23 00:38:30|886.9|876.1|886.9|876.1|886.9|876.1|886.9|876.1|1
1645576730000|2022-02-23 00:38:50|886.8|876|886.8|876|886.8|876|886.8|876|1
1645576740000|2022-02-23 00:39:00|886.54|875.74|886.54|875.74|886.54|875.74|886.54|875.74|1
1645576760000|2022-02-23 00:39:20|886.45|875.65|886.4|875.6|886.69|875.89|886.4|875.6|4
1645576780000|2022-02-23 00:39:40|886.14|875.34|886.4|875.6|886.4|875.6|886.14|875.34|2
1645576800000|2022-02-23 00:40:00|886.05|875.25|886.05|875.25|886.05|875.25|886.05|875.25|1
1645576820000|2022-02-23 00:40:20|886.4|875.6|886.4|875.6|886.4|875.6|886.4|875.6|1
1645576840000|2022-02-23 00:40:40|886.1|875.3|886|875.2|886.1|875.3|886|875.2|2
1645576850000|2022-02-23 00:40:50|885.85|875.05|885.65|874.85|885.85|875.05|885.65|874.85|2
1645576860000|2022-02-23 00:41:00|885.1|874.3|885.4|874.6|885.4|874.6|885.1|874.3|3
1645576870000|2022-02-23 00:41:10|885.65|874.85|885.65|874.85|885.65|874.85|885.65|874.85|1
1645576880000|2022-02-23 00:41:20|885.53|874.73|885.9|875.1|885.9|875.1|885.53|874.73|4
1645576890000|2022-02-23 00:41:30|885.98|875.18|885.98|875.18|885.98|875.18|885.98|875.18|1
1645576910000|2022-02-23 00:41:50|886.01|875.21|886.9|876.1|886.9|876.1|886.01|875.21|4
1645576920000|2022-02-23 00:42:00|886.7|875.9|886.7|875.9|886.7|875.9|886.7|875.9|1
1645576930000|2022-02-23 00:42:10|886.51|875.71|886.51|875.71|886.51|875.71|886.51|875.71|1
1645576940000|2022-02-23 00:42:20|886.48|875.68|886.59|875.79|886.75|875.95|886.48|875.68|6
1645576980000|2022-02-23 00:43:00|886.85|876.05|886.85|876.05|886.85|876.05|886.85|876.05|1
1645576990000|2022-02-23 00:43:10|886.64|875.84|886.64|875.84|886.64|875.84|886.64|875.84|1
1645577020000|2022-02-23 00:43:40|886.14|875.34|886.14|875.34|886.14|875.34|886.14|875.34|1
1645577050000|2022-02-23 00:44:10|886|875.2|886|875.2|886|875.2|886|875.2|1
1645577060000|2022-02-23 00:44:20|886.15|875.35|886.15|875.35|886.15|875.35|886.15|875.35|1
1645577070000|2022-02-23 00:44:30|886.1|875.3|886.1|875.3|886.1|875.3|886.1|875.3|1
1645577090000|2022-02-23 00:44:50|886.4|875.6|887.04|876.24|887.04|876.24|886.28|875.48|4
1645577100000|2022-02-23 00:45:00|887.19|876.39|887.55|876.75|887.65|876.85|886.93|876.13|9
1645577110000|2022-02-23 00:45:10|887.15|876.35|887.25|876.45|887.25|876.45|887.03|876.23|3
1645577120000|2022-02-23 00:45:20|887|876.2|887|876.2|887|876.2|887|876.2|1
1645577130000|2022-02-23 00:45:30|886.9|876.1|886.58|875.78|886.9|876.1|886.2|875.4|4
1645577140000|2022-02-23 00:45:40|886.2|875.4|886.78|875.98|886.78|875.98|886.2|875.4|3
1645577150000|2022-02-23 00:45:50|886.69|875.89|886.4|875.6|886.78|875.98|886.4|875.6|3
1645577160000|2022-02-23 00:46:00|886.78|875.98|886.9|876.1|886.9|876.1|886.76|875.96|3
1645577170000|2022-02-23 00:46:10|886.78|875.98|886.9|876.1|886.9|876.1|886.78|875.98|2
1645577230000|2022-02-23 00:47:10|887.13|876.33|887.25|876.45|887.25|876.45|887.13|876.33|2
1645577240000|2022-02-23 00:47:20|887.75|876.95|888.08|877.28|888.08|877.28|887.75|876.95|8
1645577250000|2022-02-23 00:47:30|888.1|877.3|887.9|877.1|888.1|877.3|887.88|877.08|3
1645577260000|2022-02-23 00:47:40|887.71|876.91|887.8|877|887.9|877.1|887.68|876.88|4
1645577270000|2022-02-23 00:47:50|887.51|876.71|887.13|876.33|887.51|876.71|887.13|876.33|3
1645577280000|2022-02-23 00:48:00|886.95|876.15|886.95|876.15|886.95|876.15|886.95|876.15|1
1645577290000|2022-02-23 00:48:10|887|876.2|887.22|876.42|887.5|876.7|887|876.2|4
1645577300000|2022-02-23 00:48:20|887.35|876.55|887.9|877.1|887.9|877.1|887.35|876.55|6
1645577330000|2022-02-23 00:48:50|887.95|877.15|887.95|877.15|887.95|877.15|887.95|877.15|1
1645577340000|2022-02-23 00:49:00|888.2|877.4|888.2|877.4|888.2|877.4|888.2|877.4|1
1645577360000|2022-02-23 00:49:20|888.58|877.78|888.74|877.94|888.74|877.94|888.58|877.78|3
1645577370000|2022-02-23 00:49:30|888.77|877.97|888.77|877.97|888.77|877.97|888.77|877.97|1
1645577380000|2022-02-23 00:49:40|888.9|878.1|888.84|878.04|888.9|878.1|888.84|878.04|2
1645577390000|2022-02-23 00:49:50|888.69|877.89|888.75|877.95|888.75|877.95|888.69|877.89|2
1645577400000|2022-02-23 00:50:00|888.9|878.1|888.9|878.1|888.9|878.1|888.9|878.1|1
1645577410000|2022-02-23 00:50:10|889.03|878.23|889.4|878.6|889.4|878.6|889.03|878.23|2
1645577440000|2022-02-23 00:50:40|889.26|878.46|889.4|878.6|889.4|878.6|889.26|878.46|2
1645577460000|2022-02-23 00:51:00|889.45|878.65|889.9|879.1|889.9|879.1|889.45|878.65|2
1645577470000|2022-02-23 00:51:10|889.79|878.99|889.9|879.1|889.9|879.1|889.79|878.99|2
1645577480000|2022-02-23 00:51:20|889.78|878.98|889.9|879.1|889.9|879.1|889.78|878.98|2
1645577500000|2022-02-23 00:51:40|889.81|879.01|889.9|879.1|889.9|879.1|889.81|879.01|2
1645577510000|2022-02-23 00:51:50|889.88|879.08|889.9|879.1|889.9|879.1|889.88|879.08|2
1645577530000|2022-02-23 00:52:10|889.85|879.05|889.9|879.1|889.9|879.1|889.85|879.05|2
1645577540000|2022-02-23 00:52:20|889.78|878.98|889.9|879.1|889.9|879.1|889.78|878.98|2
1645577550000|2022-02-23 00:52:30|889.84|879.04|890.05|879.25|890.05|879.25|889.84|879.04|3
1645577560000|2022-02-23 00:52:40|890.25|879.45|890.05|879.25|890.25|879.45|890.05|879.25|2
1645577580000|2022-02-23 00:53:00|890.25|879.45|890.25|879.45|890.25|879.45|890.25|879.45|1
1645577590000|2022-02-23 00:53:10|890.1|879.3|890.2|879.4|890.2|879.4|890.1|879.3|2
1645577600000|2022-02-23 00:53:20|890.05|879.25|890.9|880.1|891.02|880.22|890.05|879.25|7
1645577620000|2022-02-23 00:53:40|891.1|880.3|891.1|880.3|891.1|880.3|891.1|880.3|1
1645577630000|2022-02-23 00:53:50|891.2|880.4|891.4|880.6|891.45|880.65|891.2|880.4|3
1645577640000|2022-02-23 00:54:00|891.7|880.9|891.3|880.5|891.8|881|891.3|880.5|6
1645577650000|2022-02-23 00:54:10|890.95|880.15|890.6|879.8|891.2|880.4|890.2|879.4|8
1645577660000|2022-02-23 00:54:20|890.45|879.65|890.45|879.65|890.45|879.65|890.45|879.65|1
1645577680000|2022-02-23 00:54:40|890.43|879.63|889.94|879.14|890.43|879.63|889.94|879.14|3
1645577690000|2022-02-23 00:54:50|889.92|879.12|889.93|879.13|889.93|879.13|889.92|879.12|2
1645577700000|2022-02-23 00:55:00|889.43|878.63|889.43|878.63|889.43|878.63|889.43|878.63|1
1645577710000|2022-02-23 00:55:10|889.05|878.25|888.2|877.4|889.05|878.25|888.2|877.4|7
1645577720000|2022-02-23 00:55:20|888.14|877.34|888.9|878.1|888.9|878.1|888.14|877.34|6
1645577740000|2022-02-23 00:55:40|888.62|877.82|888.9|878.1|889.06|878.26|888.62|877.82|5
1645577760000|2022-02-23 00:56:00|889.15|878.35|889.15|878.35|889.15|878.35|889.15|878.35|1
1645577770000|2022-02-23 00:56:10|888.95|878.15|888.9|878.1|888.95|878.15|888.9|878.1|2
1645577810000|2022-02-23 00:56:50|888.8|878|888.74|877.94|888.8|878|888.74|877.94|3
1645577820000|2022-02-23 00:57:00|888.75|877.95|888.75|877.95|888.75|877.95|888.75|877.95|1
1645577850000|2022-02-23 00:57:30|888.9|878.1|888.9|878.1|888.9|878.1|888.9|878.1|1
1645577880000|2022-02-23 00:58:00|889.48|878.68|888.9|878.1|889.48|878.68|888.9|878.1|3
1645577890000|2022-02-23 00:58:10|889.09|878.29|889.09|878.29|889.09|878.29|889.09|878.29|1
1645577900000|2022-02-23 00:58:20|889.21|878.41|889.21|878.41|889.21|878.41|889.21|878.41|1
1645577910000|2022-02-23 00:58:30|889|878.2|888.84|878.04|889|878.2|888.84|878.04|4
1645577920000|2022-02-23 00:58:40|888.54|877.74|888.54|877.74|888.54|877.74|888.54|877.74|1
1645577930000|2022-02-23 00:58:50|888.71|877.91|887.85|877.05|888.71|877.91|887.85|877.05|7
1645577940000|2022-02-23 00:59:00|887.83|877.03|887.64|876.84|887.83|877.03|887.64|876.84|2
1645577950000|2022-02-23 00:59:10|887.55|876.75|887.62|876.82|887.62|876.82|887.55|876.75|2
1645577970000|2022-02-23 00:59:30|887.42|876.62|887.36|876.56|887.42|876.62|887.36|876.56|2
1645578000000|2022-02-23 01:00:00|887.33|876.53|887.33|876.53|887.33|876.53|887.33|876.53|1
1645578020000|2022-02-23 01:00:20|887.21|876.41|886.96|876.16|887.21|876.41|886.96|876.16|4
1645578050000|2022-02-23 01:00:50|887.08|876.28|887.03|876.23|887.08|876.28|887.03|876.23|2
1645578060000|2022-02-23 01:01:00|886.97|876.17|886.97|876.17|886.97|876.17|886.97|876.17|1
1645578070000|2022-02-23 01:01:10|886.96|876.16|886.96|876.16|886.96|876.16|886.96|876.16|1
1645578080000|2022-02-23 01:01:20|886.97|876.17|886.97|876.17|886.97|876.17|886.97|876.17|1
1645578090000|2022-02-23 01:01:30|886.95|876.15|886.95|876.15|886.95|876.15|886.95|876.15|1
1645578100000|2022-02-23 01:01:40|886.96|876.16|886.96|876.16|886.96|876.16|886.96|876.16|1
1645578110000|2022-02-23 01:01:50|886.93|876.13|884.94|874.14|886.93|876.13|884.94|874.14|10
1645578120000|2022-02-23 01:02:00|884.84|874.04|884.4|873.6|884.9|874.1|884.4|873.6|5
1645578130000|2022-02-23 01:02:10|883.9|873.1|883.9|873.1|884.16|873.36|883.85|873.05|4
1645578140000|2022-02-23 01:02:20|884.12|873.32|884.09|873.29|884.24|873.44|883.9|873.1|6
1645578150000|2022-02-23 01:02:30|884.05|873.25|883.83|873.03|884.05|873.25|883.83|873.03|3
1645578160000|2022-02-23 01:02:40|883.78|872.98|883.57|872.77|883.78|872.98|883.17|872.37|7
1645578170000|2022-02-23 01:02:50|883.17|872.37|883.17|872.37|883.17|872.37|883|872.2|4
1645578180000|2022-02-23 01:03:00|883.38|872.58|883.7|872.9|883.7|872.9|883.38|872.58|4
1645578190000|2022-02-23 01:03:10|883.9|873.1|883.9|873.1|883.9|873.1|883.9|873.1|1
1645578200000|2022-02-23 01:03:20|883.99|873.19|883.99|873.19|883.99|873.19|883.99|873.19|1
1645578230000|2022-02-23 01:03:50|884.25|873.45|884.25|873.45|884.25|873.45|884.25|873.45|1
1645578240000|2022-02-23 01:04:00|884.15|873.35|883.78|872.98|884.15|873.35|883.78|872.98|4
1645578250000|2022-02-23 01:04:10|883.73|872.93|883.85|873.05|883.9|873.1|883.62|872.82|7
1645578270000|2022-02-23 01:04:30|883.58|872.78|883.72|872.92|883.85|873.05|883.58|872.78|3
1645578280000|2022-02-23 01:04:40|883.85|873.05|883.9|873.1|883.9|873.1|883.85|873.05|2
1645578290000|2022-02-23 01:04:50|883.85|873.05|883.9|873.1|883.9|873.1|883.85|873.05|2
1645578300000|2022-02-23 01:05:00|883.85|873.05|883.85|873.05|883.85|873.05|883.85|873.05|1
1645578310000|2022-02-23 01:05:10|883.9|873.1|883.9|873.1|883.9|873.1|883.9|873.1|1
1645578320000|2022-02-23 01:05:20|884.1|873.3|884.1|873.3|884.1|873.3|884.1|873.3|1
1645578330000|2022-02-23 01:05:30|884.15|873.35|884.15|873.35|884.15|873.35|884.15|873.35|1
1645578360000|2022-02-23 01:06:00|884.1|873.3|884.1|873.3|884.1|873.3|884.1|873.3|1
1645578370000|2022-02-23 01:06:10|884.15|873.35|884.89|874.09|884.89|874.09|884.15|873.35|4
1645578390000|2022-02-23 01:06:30|884.9|874.1|885.2|874.4|885.2|874.4|884.9|874.1|3
1645578400000|2022-02-23 01:06:40|885.15|874.35|885.15|874.35|885.15|874.35|885.15|874.35|1
1645578410000|2022-02-23 01:06:50|885.1|874.3|885.1|874.3|885.1|874.3|885.1|874.3|1
1645578420000|2022-02-23 01:07:00|885.15|874.35|885.15|874.35|885.15|874.35|885.15|874.35|1
1645578430000|2022-02-23 01:07:10|885.3|874.5|885.3|874.5|885.3|874.5|885.3|874.5|1
1645578440000|2022-02-23 01:07:20|885.8|875|885.88|875.08|885.88|875.08|885.75|874.95|4
1645578460000|2022-02-23 01:07:40|885.97|875.17|886.21|875.41|886.38|875.58|885.97|875.17|5
1645578470000|2022-02-23 01:07:50|886.16|875.36|886.75|875.95|886.75|875.95|886.16|875.36|3
1645578480000|2022-02-23 01:08:00|886.9|876.1|887|876.2|887|876.2|886.9|876.1|2
1645578490000|2022-02-23 01:08:10|887.05|876.25|885.88|875.08|887.85|877.05|885.88|875.08|7
1645578500000|2022-02-23 01:08:20|884.91|874.11|884.8|874|884.91|874.11|884.8|874|2
1645578510000|2022-02-23 01:08:30|884|873.2|884|873.2|884.05|873.25|884|873.2|3
1645578520000|2022-02-23 01:08:40|883.9|873.1|882.9|872.1|883.9|873.1|882.9|872.1|7
1645578530000|2022-02-23 01:08:50|883.28|872.48|883.5|872.7|883.59|872.79|883.28|872.48|4
1645578540000|2022-02-23 01:09:00|883.9|873.1|883.9|873.1|883.9|873.1|883.9|873.1|1
1645578580000|2022-02-23 01:09:40|883.65|872.85|883.51|872.71|883.65|872.85|883|872.2|9
1645578600000|2022-02-23 01:10:00|883.9|873.1|883.9|873.1|883.9|873.1|883.9|873.1|1
1645578620000|2022-02-23 01:10:20|884.05|873.25|884.62|873.82|884.62|873.82|884.05|873.25|5
1645578630000|2022-02-23 01:10:30|884.56|873.76|884.03|873.23|884.8|874|884.03|873.23|5
1645578670000|2022-02-23 01:11:10|884.28|873.48|884.9|874.1|884.9|874.1|884.28|873.48|6
1645578680000|2022-02-23 01:11:20|884.75|873.95|883.95|873.15|884.75|873.95|883.95|873.15|4
1645578690000|2022-02-23 01:11:30|883.9|873.1|883.9|873.1|883.9|873.1|883.9|873.1|1
1645578710000|2022-02-23 01:11:50|884.6|873.8|884.64|873.84|884.64|873.84|884.54|873.74|3
1645578720000|2022-02-23 01:12:00|884.9|874.1|884.9|874.1|884.9|874.1|884.9|874.1|1
1645578730000|2022-02-23 01:12:10|885.58|874.78|885.66|874.86|885.7|874.9|885.58|874.78|4
1645578740000|2022-02-23 01:12:20|885.9|875.1|885.61|874.81|885.9|875.1|885.61|874.81|3
1645578750000|2022-02-23 01:12:30|885.66|874.86|885.52|874.72|885.66|874.86|885.52|874.72|2
1645578780000|2022-02-23 01:13:00|885.7|874.9|885.7|874.9|885.7|874.9|885.7|874.9|1
1645578810000|2022-02-23 01:13:30|885.9|875.1|885.9|875.1|885.9|875.1|885.9|875.1|1
1645578840000|2022-02-23 01:14:00|886.04|875.24|886.4|875.6|886.4|875.6|885.9|875.1|3
1645578880000|2022-02-23 01:14:40|886.54|875.74|886.35|875.55|886.54|875.74|886.22|875.42|3
1645578900000|2022-02-23 01:15:00|885.9|875.1|886.7|875.9|886.7|875.9|885.9|875.1|3
1645578910000|2022-02-23 01:15:10|886.58|875.78|886.53|875.73|886.58|875.78|886.4|875.6|3
1645578920000|2022-02-23 01:15:20|886.85|876.05|886.85|876.05|886.85|876.05|886.85|876.05|1
1645578930000|2022-02-23 01:15:30|886.9|876.1|886.9|876.1|886.9|876.1|886.9|876.1|1
1645578950000|2022-02-23 01:15:50|887.15|876.35|887.15|876.35|887.15|876.35|887.15|876.35|1
1645578960000|2022-02-23 01:16:00|886.9|876.1|886.9|876.1|886.9|876.1|886.9|876.1|1
1645578990000|2022-02-23 01:16:30|886.81|876.01|885.9|875.1|886.81|876.01|885.9|875.1|4
1645579000000|2022-02-23 01:16:40|885.65|874.85|885.65|874.85|885.65|874.85|885.65|874.85|1
1645579010000|2022-02-23 01:16:50|885.75|874.95|885.75|874.95|885.75|874.95|885.75|874.95|1
1645579050000|2022-02-23 01:17:30|885.85|875.05|885.4|874.6|885.85|875.05|885.4|874.6|4
1645579060000|2022-02-23 01:17:40|884.9|874.1|884.9|874.1|884.9|874.1|884.9|874.1|1
1645579110000|2022-02-23 01:18:30|885.03|874.23|884.9|874.1|885.33|874.53|884.9|874.1|5
1645579120000|2022-02-23 01:18:40|885.07|874.27|885.42|874.62|885.42|874.62|884.9|874.1|5
1645579130000|2022-02-23 01:18:50|885.15|874.35|885.3|874.5|885.3|874.5|885.15|874.35|2
1645579160000|2022-02-23 01:19:20|885.1|874.3|885.1|874.3|885.1|874.3|885.1|874.3|1
1645579170000|2022-02-23 01:19:30|885.15|874.35|884.9|874.1|885.15|874.35|884.9|874.1|2
1645579180000|2022-02-23 01:19:40|885.1|874.3|885.1|874.3|885.1|874.3|885.1|874.3|1
1645579190000|2022-02-23 01:19:50|885.6|874.8|885.6|874.8|885.6|874.8|885.6|874.8|1
1645579230000|2022-02-23 01:20:30|885.35|874.55|885.1|874.3|885.35|874.55|885.1|874.3|2
1645579260000|2022-02-23 01:21:00|884.91|874.11|884.91|874.11|884.91|874.11|884.91|874.11|1
1645579290000|2022-02-23 01:21:30|884.2|873.4|884.2|873.4|884.2|873.4|884.2|873.4|1
1645579300000|2022-02-23 01:21:40|884.15|873.35|884.15|873.35|884.15|873.35|884.15|873.35|1
1645579340000|2022-02-23 01:22:20|883.85|873.05|884.47|873.67|884.47|873.67|883.85|873.05|6
1645579360000|2022-02-23 01:22:40|884.65|873.85|883.9|873.1|884.65|873.85|883.9|873.1|3
1645579390000|2022-02-23 01:23:10|884|873.2|884.53|873.73|884.55|873.75|884|873.2|3
1645579420000|2022-02-23 01:23:40|884.52|873.72|884.02|873.22|884.52|873.72|884.02|873.22|2
1645579430000|2022-02-23 01:23:50|884.01|873.21|884.01|873.21|884.01|873.21|884.01|873.21|1
1645579440000|2022-02-23 01:24:00|883.9|873.1|883.9|873.1|883.9|873.1|883.9|873.1|1
1645579490000|2022-02-23 01:24:50|884.15|873.35|884.65|873.85|884.65|873.85|884.15|873.35|2
1645579500000|2022-02-23 01:25:00|884.9|874.1|884.9|874.1|884.9|874.1|884.9|874.1|1
1645579510000|2022-02-23 01:25:10|885.4|874.6|885.8|875|885.8|875|885.4|874.6|2
1645579540000|2022-02-23 01:25:40|885.4|874.6|885.4|874.6|885.4|874.6|885.4|874.6|1
1645579560000|2022-02-23 01:26:00|884.9|874.1|884.9|874.1|884.9|874.1|884.9|874.1|1
1645579690000|2022-02-23 01:28:10|884.85|874.05|884.85|874.05|884.85|874.05|884.85|874.05|1
1645579700000|2022-02-23 01:28:20|884.59|873.79|884.85|874.05|884.85|874.05|884.59|873.79|2
1645579740000|2022-02-23 01:29:00|884.9|874.1|885.63|874.83|885.63|874.83|884.9|874.1|7
1645579750000|2022-02-23 01:29:10|885.73|874.93|885.76|874.96|885.76|874.96|885.73|874.93|2
1645579760000|2022-02-23 01:29:20|885.9|875.1|885.9|875.1|885.9|875.1|885.9|875.1|1
1645579780000|2022-02-23 01:29:40|885.7|874.9|885.56|874.76|885.7|874.9|885.56|874.76|2
1645579790000|2022-02-23 01:29:50|885.48|874.68|885.48|874.68|885.48|874.68|885.48|874.68|1
1645579800000|2022-02-23 01:30:00|885.1|874.3|884.9|874.1|885.1|874.3|884.9|874.1|2
1645579820000|2022-02-23 01:30:20|884.66|873.86|884.4|873.6|884.66|873.86|884.4|873.6|3
1645579840000|2022-02-23 01:30:40|883.85|873.05|883.85|873.05|883.85|873.05|883.85|873.05|1
1645579850000|2022-02-23 01:30:50|883.64|872.84|882.7|871.9|883.67|872.87|882.7|871.9|7
1645579860000|2022-02-23 01:31:00|882.9|872.1|882.9|872.1|882.9|872.1|882.9|872.1|1
1645579900000|2022-02-23 01:31:40|882.75|871.95|882.75|871.95|882.75|871.95|882.75|871.95|1
1645579910000|2022-02-23 01:31:50|882.8|872|882.8|872|882.8|872|882.8|872|1
1645579920000|2022-02-23 01:32:00|882.9|872.1|882.9|872.1|882.9|872.1|882.9|872.1|1
1645579990000|2022-02-23 01:33:10|882.61|871.81|882.09|871.29|882.61|871.81|882.09|871.29|3
1645580010000|2022-02-23 01:33:30|881.9|871.1|880.99|870.19|881.9|871.1|880.99|870.19|5
1645580020000|2022-02-23 01:33:40|881.49|870.69|881.49|870.69|881.49|870.69|881.49|870.69|1
1645580030000|2022-02-23 01:33:50|881.9|871.1|881.9|871.1|881.9|871.1|881.9|871.1|1
1645580050000|2022-02-23 01:34:10|881.85|871.05|881.85|871.05|881.85|871.05|881.49|870.69|4
1645580080000|2022-02-23 01:34:40|881.9|871.1|881.9|871.1|881.9|871.1|881.9|871.1|1
1645580090000|2022-02-23 01:34:50|882.15|871.35|881.9|871.1|882.15|871.35|881.9|871.1|2
1645580100000|2022-02-23 01:35:00|882.1|871.3|882.1|871.3|882.1|871.3|882.1|871.3|1
1645580120000|2022-02-23 01:35:20|882.2|871.4|882.9|872.1|882.9|872.1|882.2|871.4|5
1645580130000|2022-02-23 01:35:30|882.75|871.95|882.9|872.1|882.9|872.1|882.75|871.95|2
1645580150000|2022-02-23 01:35:50|883.07|872.27|883.07|872.27|883.09|872.29|883.07|872.27|3
1645580160000|2022-02-23 01:36:00|882.95|872.15|882.95|872.15|882.95|872.15|882.95|872.15|1
1645580180000|2022-02-23 01:36:20|882.9|872.1|882.8|872|882.9|872.1|882.76|871.96|3
1645580190000|2022-02-23 01:36:30|882.4|871.6|882.2|871.4|882.4|871.6|882.2|871.4|2
1645580240000|2022-02-23 01:37:20|882.05|871.25|882.05|871.25|882.05|871.25|882.05|871.25|1
1645580280000|2022-02-23 01:38:00|882.1|871.3|882.1|871.3|882.1|871.3|882.1|871.3|1
1645580340000|2022-02-23 01:39:00|881.85|871.05|881.85|871.05|881.85|871.05|881.85|871.05|1
1645580350000|2022-02-23 01:39:10|881.66|870.86|881.66|870.86|881.66|870.86|881.66|870.86|1
1645580360000|2022-02-23 01:39:20|881.1|870.3|881.1|870.3|881.1|870.3|881.1|870.3|1
1645580380000|2022-02-23 01:39:40|881|870.2|880.5|869.7|881|870.2|880.5|869.7|2
1645580390000|2022-02-23 01:39:50|880.1|869.3|880.1|869.3|880.1|869.3|880.1|869.3|1
1645580400000|2022-02-23 01:40:00|880.4|869.6|880.9|870.1|880.9|870.1|880.4|869.6|4
1645580430000|2022-02-23 01:40:30|880.4|869.6|880.4|869.6|880.4|869.6|880.4|869.6|1
1645580440000|2022-02-23 01:40:40|879.95|869.15|879.48|868.68|879.95|869.15|879.48|868.68|6
1645580450000|2022-02-23 01:40:50|879.58|868.78|879.38|868.58|879.63|868.83|879.38|868.58|3
1645580460000|2022-02-23 01:41:00|879.65|868.85|879.85|869.05|879.85|869.05|879.51|868.71|3
1645580470000|2022-02-23 01:41:10|879.51|868.71|879.53|868.73|879.53|868.73|879.51|868.71|2
1645580480000|2022-02-23 01:41:20|879.6|868.8|879.6|868.8|879.6|868.8|879.6|868.8|1
1645580490000|2022-02-23 01:41:30|879.72|868.92|879.56|868.76|879.73|868.93|879.56|868.76|3
1645580500000|2022-02-23 01:41:40|879.34|868.54|879.16|868.36|879.42|868.62|879.16|868.36|4
1645580510000|2022-02-23 01:41:50|879.27|868.47|879.34|868.54|879.34|868.54|879.27|868.47|2
1645580520000|2022-02-23 01:42:00|879.58|868.78|879.48|868.68|879.58|868.78|879.42|868.62|3
1645580530000|2022-02-23 01:42:10|879.53|868.73|879.73|868.93|879.79|868.99|879.53|868.73|7
1645580540000|2022-02-23 01:42:20|879.9|869.1|880.2|869.4|880.2|869.4|879.86|869.06|4
1645580550000|2022-02-23 01:42:30|880.25|869.45|880.3|869.5|880.3|869.5|880.25|869.45|2
1645580560000|2022-02-23 01:42:40|880.07|869.27|880.07|869.27|880.07|869.27|880.07|869.27|1
1645580580000|2022-02-23 01:43:00|880.15|869.35|880.85|870.05|880.85|870.05|880.12|869.32|4
1645580590000|2022-02-23 01:43:10|880.68|869.88|880.68|869.88|880.69|869.89|880.68|869.88|3
1645580630000|2022-02-23 01:43:50|880.78|869.98|881.51|870.71|881.51|870.71|880.78|869.98|7
1645580640000|2022-02-23 01:44:00|881.71|870.91|881.71|870.91|881.71|870.91|881.71|870.91|1
1645580650000|2022-02-23 01:44:10|881.66|870.86|881.66|870.86|881.66|870.86|881.66|870.86|1
1645580660000|2022-02-23 01:44:20|881.31|870.51|881.31|870.51|881.31|870.51|881.31|870.51|1
1645580730000|2022-02-23 01:45:30|880.9|870.1|880.9|870.1|880.9|870.1|880.9|870.1|1
1645580740000|2022-02-23 01:45:40|880.68|869.88|880.68|869.88|880.68|869.88|880.68|869.88|1
1645580760000|2022-02-23 01:46:00|880.18|869.38|880.18|869.38|880.18|869.38|880.18|869.38|1
1645580790000|2022-02-23 01:46:30|879.9|869.1|879.4|868.6|879.9|869.1|879.4|868.6|4
1645580800000|2022-02-23 01:46:40|878.9|868.1|878.4|867.6|878.9|868.1|878.4|867.6|6
1645580810000|2022-02-23 01:46:50|878|867.2|878.29|867.49|878.4|867.6|877.9|867.1|9
1645580820000|2022-02-23 01:47:00|878.25|867.45|877.9|867.1|878.25|867.45|877.9|867.1|3
1645580860000|2022-02-23 01:47:40|877.85|867.05|878.05|867.25|878.05|867.25|877.85|867.05|3
1645580870000|2022-02-23 01:47:50|878.1|867.3|878.08|867.28|878.1|867.3|878|867.2|3
1645580880000|2022-02-23 01:48:00|878.5|867.7|878.5|867.7|878.5|867.7|878.5|867.7|1
1645580910000|2022-02-23 01:48:30|878.82|868.02|879.08|868.28|879.08|868.28|878.82|868.02|3
1645580920000|2022-02-23 01:48:40|879.16|868.36|879.66|868.86|879.66|868.86|879.16|868.36|2
1645580930000|2022-02-23 01:48:50|879.85|869.05|879.85|869.05|879.85|869.05|879.85|869.05|1
1645580940000|2022-02-23 01:49:00|879.8|869|879.59|868.79|879.8|869|879.59|868.79|3
1645580950000|2022-02-23 01:49:10|878.9|868.1|878.9|868.1|878.9|868.1|878.9|868.1|1
1645580960000|2022-02-23 01:49:20|879.4|868.6|879.59|868.79|879.59|868.79|879.4|868.6|2
1645580970000|2022-02-23 01:49:30|879.68|868.88|879.68|868.88|879.68|868.88|879.68|868.88|1
1645580980000|2022-02-23 01:49:40|879.9|869.1|879.9|869.1|879.9|869.1|879.9|869.1|1
1645580990000|2022-02-23 01:49:50|879.72|868.92|879|868.2|879.72|868.92|879|868.2|3
1645581000000|2022-02-23 01:50:00|878.95|868.15|878.95|868.15|878.95|868.15|878.95|868.15|1
1645581010000|2022-02-23 01:50:10|879.05|868.25|879.68|868.88|879.68|868.88|879.05|868.25|5
1645581020000|2022-02-23 01:50:20|879.85|869.05|879.9|869.1|879.9|869.1|879.85|869.05|2
1645581050000|2022-02-23 01:50:50|880.15|869.35|880.7|869.9|880.7|869.9|880.15|869.35|4
1645581060000|2022-02-23 01:51:00|880.44|869.64|880.04|869.24|880.7|869.9|880.04|869.24|4
1645581070000|2022-02-23 01:51:10|880.25|869.45|880.65|869.85|880.65|869.85|880.25|869.45|2
1645581080000|2022-02-23 01:51:20|880.75|869.95|880.75|869.95|880.75|869.95|880.75|869.95|1
1645581090000|2022-02-23 01:51:30|880.86|870.06|880.75|869.95|880.86|870.06|880.75|869.95|2
1645581100000|2022-02-23 01:51:40|880.95|870.15|880.95|870.15|880.95|870.15|880.95|870.15|1
1645581120000|2022-02-23 01:52:00|880.9|870.1|880.9|870.1|880.9|870.1|880.9|870.1|1
1645581130000|2022-02-23 01:52:10|880.4|869.6|879.9|869.1|880.4|869.6|879.9|869.1|2
1645581140000|2022-02-23 01:52:20|879.69|868.89|879.9|869.1|879.9|869.1|879.69|868.89|3
1645581150000|2022-02-23 01:52:30|880|869.2|880|869.2|880|869.2|880|869.2|1
1645581160000|2022-02-23 01:52:40|880.05|869.25|880.05|869.25|880.05|869.25|880.05|869.25|1
1645581180000|2022-02-23 01:53:00|880|869.2|880|869.2|880|869.2|880|869.2|1
1645581230000|2022-02-23 01:53:50|879.9|869.1|879.9|869.1|879.9|869.1|879.9|869.1|1
1645581240000|2022-02-23 01:54:00|879.8|869|879.7|868.9|879.8|869|879.7|868.9|2
1645581250000|2022-02-23 01:54:10|879.52|868.72|879.42|868.62|879.52|868.72|879.42|868.62|3
1645581260000|2022-02-23 01:54:20|879.47|868.67|879.57|868.77|879.57|868.77|879.47|868.67|2
1645581270000|2022-02-23 01:54:30|879.72|868.92|879.8|869|879.8|869|879.72|868.92|3
1645581280000|2022-02-23 01:54:40|879.72|868.92|879.9|869.1|879.9|869.1|879.72|868.92|3
1645581330000|2022-02-23 01:55:30|879.61|868.81|879.61|868.81|879.61|868.81|879.61|868.81|1
1645581350000|2022-02-23 01:55:50|879.84|869.04|880.08|869.28|880.08|869.28|879.75|868.95|4
1645581360000|2022-02-23 01:56:00|880.85|870.05|880.61|869.81|880.85|870.05|880.61|869.81|4
1645581390000|2022-02-23 01:56:30|880.85|870.05|880.85|870.05|880.85|870.05|880.85|870.05|1
1645581400000|2022-02-23 01:56:40|880.9|870.1|880.9|870.1|880.9|870.1|880.9|870.1|1
1645581410000|2022-02-23 01:56:50|880.85|870.05|881.12|870.32|881.12|870.32|880.85|870.05|4
1645581420000|2022-02-23 01:57:00|881.62|870.82|881.9|871.1|881.9|871.1|881.62|870.82|4
1645581430000|2022-02-23 01:57:10|881.77|870.97|881.77|870.97|881.77|870.97|881.77|870.97|1
1645581440000|2022-02-23 01:57:20|881.93|871.13|881.93|871.13|881.93|871.13|881.93|871.13|1
1645581460000|2022-02-23 01:57:40|881.05|870.25|881.05|870.25|881.05|870.25|881.05|870.25|1
1645581480000|2022-02-23 01:58:00|881.4|870.6|881.4|870.6|881.4|870.6|881.4|870.6|1
1645581490000|2022-02-23 01:58:10|881.29|870.49|881.9|871.1|881.9|871.1|881.29|870.49|2
1645581500000|2022-02-23 01:58:20|882|871.2|882|871.2|882|871.2|882|871.2|1
1645581540000|2022-02-23 01:59:00|881.9|871.1|881.9|871.1|881.9|871.1|881.85|871.05|3
1645581560000|2022-02-23 01:59:20|881.95|871.15|881.9|871.1|881.95|871.15|881.9|871.1|2
1645581590000|2022-02-23 01:59:50|881.7|870.9|881.9|871.1|881.9|871.1|881.7|870.9|2
1645581600000|2022-02-23 02:00:00|881.7|870.9|880.8|870|881.7|870.9|880.8|870|3
1645581610000|2022-02-23 02:00:10|880.9|870.1|880.9|870.1|880.9|870.1|880.9|870.1|1
1645581640000|2022-02-23 02:00:40|880.65|869.85|880.65|869.85|880.65|869.85|880.65|869.85|1
1645581650000|2022-02-23 02:00:50|880.43|869.63|880.05|869.25|880.43|869.63|880.05|869.25|2
1645581660000|2022-02-23 02:01:00|880.2|869.4|880.56|869.76|880.56|869.76|880.05|869.25|4
1645581680000|2022-02-23 02:01:20|880.9|870.1|880.9|870.1|880.9|870.1|880.9|870.1|1
1645581700000|2022-02-23 02:01:40|880.85|870.05|880.85|870.05|880.85|870.05|880.85|870.05|1
1645581720000|2022-02-23 02:02:00|880.9|870.1|880.9|870.1|880.9|870.1|880.9|870.1|1
1645581730000|2022-02-23 02:02:10|881.07|870.27|881.87|871.07|881.89|871.09|881.07|870.27|7
1645581740000|2022-02-23 02:02:20|882.2|871.4|882.2|871.4|882.2|871.4|882.2|871.4|1
1645581760000|2022-02-23 02:02:40|882.15|871.35|882.64|871.84|882.65|871.85|882.15|871.35|6
1645581770000|2022-02-23 02:02:50|882.71|871.91|882.9|872.1|882.9|872.1|882.71|871.91|4
1645581810000|2022-02-23 02:03:30|883.12|872.32|883.2|872.4|883.5|872.7|883.12|872.32|6
1645581820000|2022-02-23 02:03:40|883.31|872.51|883.67|872.87|883.67|872.87|883.31|872.51|2
1645581830000|2022-02-23 02:03:50|883.75|872.95|883.75|872.95|883.75|872.95|883.75|872.95|1
1645581840000|2022-02-23 02:04:00|883.85|873.05|883.85|873.05|883.97|873.17|883.85|873.05|3
1645581850000|2022-02-23 02:04:10|883.9|873.1|884.25|873.45|884.55|873.75|883.9|873.1|6
1645581870000|2022-02-23 02:04:30|884.26|873.46|884.26|873.46|884.26|873.46|884.26|873.46|1
1645581880000|2022-02-23 02:04:40|884.68|873.88|884.05|873.25|884.8|874|883.9|873.1|7
1645581890000|2022-02-23 02:04:50|884|873.2|884.76|873.96|884.76|873.96|884|873.2|6
1645581900000|2022-02-23 02:05:00|884.9|874.1|884.76|873.96|884.9|874.1|884.7|873.9|5
1645581910000|2022-02-23 02:05:10|884.65|873.85|884.76|873.96|884.76|873.96|884.65|873.85|2
1645581920000|2022-02-23 02:05:20|884.9|874.1|884.9|874.1|884.93|874.13|884.9|874.1|3
1645581930000|2022-02-23 02:05:30|885.05|874.25|885.05|874.25|885.05|874.25|885.05|874.25|1
1645581960000|2022-02-23 02:06:00|884.96|874.16|884.76|873.96|884.96|874.16|884.76|873.96|3
1645581970000|2022-02-23 02:06:10|884.15|873.35|884.26|873.46|884.26|873.46|884.15|873.35|2
1645582000000|2022-02-23 02:06:40|884.15|873.35|884.15|873.35|884.15|873.35|884.15|873.35|1
1645582010000|2022-02-23 02:06:50|884.05|873.25|884.05|873.25|884.05|873.25|884.05|873.25|1
1645582020000|2022-02-23 02:07:00|883.9|873.1|883.9|873.1|883.9|873.1|883.9|873.1|1
1645582030000|2022-02-23 02:07:10|884.26|873.46|884.26|873.46|884.26|873.46|884.26|873.46|1
1645582040000|2022-02-23 02:07:20|884.2|873.4|884.9|874.1|884.9|874.1|884.2|873.4|4
1645582060000|2022-02-23 02:07:40|885.15|874.35|885.15|874.35|885.15|874.35|885.15|874.35|1
1645582070000|2022-02-23 02:07:50|885.2|874.4|885.15|874.35|885.2|874.4|885.15|874.35|3
1645582090000|2022-02-23 02:08:10|885.05|874.25|885.96|875.16|885.99|875.19|885.05|874.25|11
1645582100000|2022-02-23 02:08:20|885.95|875.15|886.54|875.74|886.54|875.74|885.9|875.1|7
1645582130000|2022-02-23 02:08:50|886.45|875.65|886.43|875.63|886.45|875.65|886.43|875.63|2
1645582140000|2022-02-23 02:09:00|886.05|875.25|886.05|875.25|886.05|875.25|886.05|875.25|1
1645582150000|2022-02-23 02:09:10|886.1|875.3|886.36|875.56|886.36|875.56|886.1|875.3|3
1645582160000|2022-02-23 02:09:20|886.31|875.51|886.39|875.59|886.39|875.59|886.31|875.51|2
1645582170000|2022-02-23 02:09:30|886.44|875.64|886.65|875.85|886.65|875.85|886.44|875.64|4
1645582180000|2022-02-23 02:09:40|886.9|876.1|887|876.2|887|876.2|886.75|875.95|3
1645582200000|2022-02-23 02:10:00|886.8|876|886.96|876.16|887.15|876.35|886.8|876|5
1645582210000|2022-02-23 02:10:10|886.9|876.1|887.9|877.1|887.9|877.1|886.9|876.1|3
1645582220000|2022-02-23 02:10:20|887.99|877.19|887.99|877.19|887.99|877.19|887.99|877.19|1
1645582230000|2022-02-23 02:10:30|888.15|877.35|889.4|878.6|889.62|878.82|888.15|877.35|8
1645582240000|2022-02-23 02:10:40|889.62|878.82|889.8|879|889.8|879|889.15|878.35|5
1645582250000|2022-02-23 02:10:50|889.68|878.88|889.15|878.35|889.68|878.88|889.15|878.35|3
1645582260000|2022-02-23 02:11:00|888.85|878.05|888.7|877.9|888.85|878.05|888.7|877.9|3
1645582270000|2022-02-23 02:11:10|888.9|878.1|889.06|878.26|889.06|878.26|888.9|878.1|3
1645582280000|2022-02-23 02:11:20|889.43|878.63|889.69|878.89|889.85|879.05|889.43|878.63|3
1645582310000|2022-02-23 02:11:50|889.89|879.09|889.5|878.7|889.89|879.09|889.5|878.7|2
1645582320000|2022-02-23 02:12:00|889.4|878.6|889.4|878.6|889.4|878.6|889.4|878.6|1
1645582330000|2022-02-23 02:12:10|889.65|878.85|889.75|878.95|889.75|878.95|889.15|878.35|4
1645582340000|2022-02-23 02:12:20|889.77|878.97|889.9|879.1|889.9|879.1|889.77|878.97|3
1645582350000|2022-02-23 02:12:30|890.03|879.23|890.04|879.24|890.04|879.24|890.03|879.23|2
1645582360000|2022-02-23 02:12:40|890.48|879.68|890.75|879.95|890.75|879.95|890.48|879.68|6
1645582370000|2022-02-23 02:12:50|890.8|880|891.05|880.25|891.05|880.25|890.8|880|3
1645582380000|2022-02-23 02:13:00|890.9|880.1|890.96|880.16|890.96|880.16|890.9|880.1|2
1645582390000|2022-02-23 02:13:10|890.9|880.1|890.94|880.14|890.97|880.17|890.9|880.1|8
1645582400000|2022-02-23 02:13:20|890.95|880.15|892.06|881.26|892.28|881.48|890.95|880.15|11
1645582410000|2022-02-23 02:13:30|892.19|881.39|892.89|882.09|892.89|882.09|892.19|881.39|5
1645582420000|2022-02-23 02:13:40|893.14|882.34|892.89|882.09|893.14|882.34|892.89|882.09|2
1645582430000|2022-02-23 02:13:50|893.14|882.34|893.14|882.34|893.14|882.34|893.14|882.34|1
1645582440000|2022-02-23 02:14:00|893.62|882.82|893.37|882.57|893.62|882.82|893.24|882.44|4
1645582450000|2022-02-23 02:14:10|893.52|882.72|893.65|882.85|893.68|882.88|893.52|882.72|3
1645582460000|2022-02-23 02:14:20|893.52|882.72|895.03|884.23|895.03|884.23|893.35|882.55|11
1645582470000|2022-02-23 02:14:30|895.2|884.4|896.5|885.7|896.6|885.8|895.03|884.23|10
1645582480000|2022-02-23 02:14:40|896.3|885.5|896.9|886.1|896.9|886.1|896.3|885.5|11
1645582490000|2022-02-23 02:14:50|897.19|886.39|897.19|886.39|897.19|886.39|897.19|886.39|1
1645582500000|2022-02-23 02:15:00|897.27|886.47|897.65|886.85|897.65|886.85|897.27|886.47|6
1645582510000|2022-02-23 02:15:10|897.69|886.89|897.6|886.8|897.73|886.93|897.52|886.72|5
1645582520000|2022-02-23 02:15:20|897.52|886.72|897.85|887.05|897.85|887.05|897.5|886.7|4
1645582530000|2022-02-23 02:15:30|897.9|887.1|897.49|886.69|897.9|887.1|897.49|886.69|4
1645582540000|2022-02-23 02:15:40|897.4|886.6|896.51|885.71|897.4|886.6|896.51|885.71|4
1645582550000|2022-02-23 02:15:50|896.3|885.5|896.26|885.46|896.3|885.5|896.26|885.46|2
1645582560000|2022-02-23 02:16:00|896.25|885.45|896.9|886.1|897.19|886.39|896.25|885.45|7
1645582570000|2022-02-23 02:16:10|896.78|885.98|896.7|885.9|896.78|885.98|896.7|885.9|2
1645582580000|2022-02-23 02:16:20|896.65|885.85|895.38|884.58|896.65|885.85|894.85|884.05|8
1645582590000|2022-02-23 02:16:30|895.4|884.6|894.72|883.92|895.4|884.6|894.72|883.92|3
1645582600000|2022-02-23 02:16:40|894.85|884.05|894.85|884.05|894.85|884.05|894.85|884.05|1
1645582610000|2022-02-23 02:16:50|894.9|884.1|894.66|883.86|894.9|884.1|894.63|883.83|4
1645582620000|2022-02-23 02:17:00|894.9|884.1|894.18|883.38|894.9|884.1|894.18|883.38|5
1645582630000|2022-02-23 02:17:10|894.05|883.25|894.05|883.25|894.05|883.25|894.05|883.25|1
1645582640000|2022-02-23 02:17:20|893.9|883.1|893.9|883.1|893.9|883.1|893.9|883.1|1
1645582650000|2022-02-23 02:17:30|894.15|883.35|894.64|883.84|894.64|883.84|894.15|883.35|3
1645582660000|2022-02-23 02:17:40|894.9|884.1|894.9|884.1|894.9|884.1|894.9|884.1|1
1645582670000|2022-02-23 02:17:50|894.85|884.05|894.59|883.79|894.85|884.05|894.59|883.79|3
1645582680000|2022-02-23 02:18:00|894.4|883.6|893.9|883.1|894.4|883.6|893.79|882.99|6
1645582720000|2022-02-23 02:18:40|893.71|882.91|893.05|882.25|893.71|882.91|893.05|882.25|4
1645582730000|2022-02-23 02:18:50|892.9|882.1|892.9|882.1|892.9|882.1|892.9|882.1|1
1645582740000|2022-02-23 02:19:00|892.83|882.03|892.61|881.81|892.83|882.03|892.61|881.81|3
1645582750000|2022-02-23 02:19:10|892.7|881.9|892.08|881.28|892.7|881.9|892.08|881.28|2
1645582760000|2022-02-23 02:19:20|891.9|881.1|891.9|881.1|891.9|881.1|891.9|881.1|1
1645582780000|2022-02-23 02:19:40|892|881.2|892.66|881.86|892.66|881.86|892|881.2|4
1645582790000|2022-02-23 02:19:50|892.82|882.02|892.98|882.18|892.98|882.18|892.82|882.02|5
1645582800000|2022-02-23 02:20:00|892.99|882.19|893.9|883.1|893.9|883.1|892.99|882.19|5
1645582810000|2022-02-23 02:20:10|893.85|883.05|893.25|882.45|893.85|883.05|893.25|882.45|3
1645582820000|2022-02-23 02:20:20|893.6|882.8|893.63|882.83|893.63|882.83|893.6|882.8|2
1645582830000|2022-02-23 02:20:30|893.48|882.68|893.37|882.57|893.6|882.8|893.36|882.56|6
1645582850000|2022-02-23 02:20:50|893.36|882.56|892.99|882.19|893.37|882.57|892.99|882.19|3
1645582860000|2022-02-23 02:21:00|892.85|882.05|892.85|882.05|892.85|882.05|892.85|882.05|1
1645582880000|2022-02-23 02:21:20|892.35|881.55|892.35|881.55|892.35|881.55|892.35|881.55|1
1645582890000|2022-02-23 02:21:30|891.9|881.1|891.9|881.1|891.9|881.1|891.9|881.1|1
1645582950000|2022-02-23 02:22:30|891.85|881.05|891.79|880.99|891.85|881.05|891.79|880.99|2
1645582960000|2022-02-23 02:22:40|891|880.2|891|880.2|891|880.2|891|880.2|1
1645582980000|2022-02-23 02:23:00|890.9|880.1|890.9|880.1|890.9|880.1|890.9|880.1|1
1645582990000|2022-02-23 02:23:10|890.8|880|890.51|879.71|890.8|880|890.51|879.71|4
1645583000000|2022-02-23 02:23:20|890.01|879.21|890.01|879.21|890.01|879.21|890.01|879.21|1
1645583020000|2022-02-23 02:23:40|889.95|879.15|889.9|879.1|889.95|879.15|889.85|879.05|3
1645583030000|2022-02-23 02:23:50|889.2|878.4|889.2|878.4|889.2|878.4|889.2|878.4|1
1645583040000|2022-02-23 02:24:00|889.15|878.35|888.03|877.23|889.15|878.35|888.03|877.23|3
1645583050000|2022-02-23 02:24:10|888.02|877.22|887.9|877.1|888.03|877.23|887.72|876.92|8
1645583060000|2022-02-23 02:24:20|887.71|876.91|886.9|876.1|887.72|876.92|886.9|876.1|7
1645583070000|2022-02-23 02:24:30|886.74|875.94|886.56|875.76|886.74|875.94|886.4|875.6|5
1645583080000|2022-02-23 02:24:40|886.06|875.26|885.9|875.1|886.06|875.26|885.65|874.85|8
1645583090000|2022-02-23 02:24:50|886.06|875.26|886.27|875.47|886.27|875.47|886.02|875.22|3
1645583100000|2022-02-23 02:25:00|886.55|875.75|885.69|874.89|886.65|875.85|885.69|874.89|8
1645583110000|2022-02-23 02:25:10|885.65|874.85|885|874.2|885.65|874.85|885|874.2|2
1645583120000|2022-02-23 02:25:20|885.05|874.25|885.9|875.1|885.9|875.1|885.05|874.25|7
1645583130000|2022-02-23 02:25:30|885.69|874.89|885.15|874.35|885.69|874.89|885.15|874.35|3
1645583140000|2022-02-23 02:25:40|884.95|874.15|884.8|874|884.95|874.15|884.8|874|6
1645583150000|2022-02-23 02:25:50|884.9|874.1|884.4|873.6|884.9|874.1|884.4|873.6|2
1645583160000|2022-02-23 02:26:00|884.1|873.3|884.9|874.1|884.9|874.1|884.1|873.3|5
1645583170000|2022-02-23 02:26:10|885.03|874.23|885.22|874.42|885.22|874.42|885.03|874.23|2
1645583180000|2022-02-23 02:26:20|885.09|874.29|884.9|874.1|885.09|874.29|884.9|874.1|2
1645583190000|2022-02-23 02:26:30|885.4|874.6|885.4|874.6|885.4|874.6|885.4|874.6|1
1645583210000|2022-02-23 02:26:50|885.48|874.68|885.48|874.68|885.48|874.68|885.48|874.68|1
1645583220000|2022-02-23 02:27:00|885.5|874.7|885.89|875.09|885.9|875.1|885.5|874.7|5
1645583230000|2022-02-23 02:27:10|885.9|875.1|886.61|875.81|886.8|876|885.9|875.1|6
1645583260000|2022-02-23 02:27:40|886.11|875.31|885.64|874.84|886.11|875.31|885.64|874.84|2
1645583280000|2022-02-23 02:28:00|885.14|874.34|884.53|873.73|885.14|874.34|884.53|873.73|2
1645583290000|2022-02-23 02:28:10|884.03|873.23|883.57|872.77|884.03|873.23|883.57|872.77|3
1645583300000|2022-02-23 02:28:20|884.07|873.27|884.57|873.77|884.57|873.77|884.07|873.27|3
1645583350000|2022-02-23 02:29:10|884.54|873.74|884.54|873.74|884.54|873.74|884.54|873.74|1
1645583360000|2022-02-23 02:29:20|884.04|873.24|883.49|872.69|884.04|873.24|883.49|872.69|5
1645583380000|2022-02-23 02:29:40|882.99|872.19|882.59|871.79|882.99|872.19|882.59|871.79|2
1645583390000|2022-02-23 02:29:50|882.9|872.1|883.4|872.6|883.4|872.6|882.9|872.1|2
1645583410000|2022-02-23 02:30:10|883.9|873.1|884.4|873.6|884.4|873.6|883.9|873.1|2
1645583420000|2022-02-23 02:30:20|884.49|873.69|884.57|873.77|884.57|873.77|884.49|873.69|2
1645583440000|2022-02-23 02:30:40|884.54|873.74|884.72|873.92|884.72|873.92|884.54|873.74|3
1645583450000|2022-02-23 02:30:50|884.59|873.79|883.69|872.89|884.59|873.79|883.69|872.89|4
1645583460000|2022-02-23 02:31:00|883.9|873.1|883.9|873.1|883.9|873.1|883.9|873.1|1
1645583500000|2022-02-23 02:31:40|883.7|872.9|882.9|872.1|883.7|872.9|882.9|872.1|2
1645583510000|2022-02-23 02:31:50|882.35|871.55|881.9|871.1|882.35|871.55|881.9|871.1|3
1645583520000|2022-02-23 02:32:00|881.75|870.95|881.75|870.95|881.75|870.95|881.75|870.95|1
1645583530000|2022-02-23 02:32:10|881.65|870.85|880.9|870.1|881.65|870.85|880.9|870.1|3
1645583550000|2022-02-23 02:32:30|880.76|869.96|880.26|869.46|880.76|869.96|880.26|869.46|5
1645583560000|2022-02-23 02:32:40|879.9|869.1|880.08|869.28|880.08|869.28|879.9|869.1|2
1645583570000|2022-02-23 02:32:50|880.38|869.58|880.49|869.69|880.49|869.69|880.38|869.58|2
1645583580000|2022-02-23 02:33:00|880.71|869.91|880.71|869.91|880.71|869.91|880.71|869.91|1
1645583590000|2022-02-23 02:33:10|880.66|869.86|880.6|869.8|880.9|870.1|880.33|869.53|8
1645583600000|2022-02-23 02:33:20|880.71|869.91|880.9|870.1|881.1|870.3|880.71|869.91|6
1645583610000|2022-02-23 02:33:30|880.75|869.95|880.9|870.1|881.06|870.26|880.75|869.95|4
1645583620000|2022-02-23 02:33:40|881.7|870.9|881.7|870.9|881.7|870.9|881.7|870.9|1
1645583640000|2022-02-23 02:34:00|881.75|870.95|881.35|870.55|881.75|870.95|881.35|870.55|3
1645583650000|2022-02-23 02:34:10|881.15|870.35|881.79|870.99|881.9|871.1|880.99|870.19|8
1645583660000|2022-02-23 02:34:20|881.8|871|882.7|871.9|882.7|871.9|881.8|871|7
1645583670000|2022-02-23 02:34:30|882.85|872.05|881.9|871.1|882.85|872.05|881.9|871.1|5
1645583680000|2022-02-23 02:34:40|881.82|871.02|881.85|871.05|881.9|871.1|881.82|871.02|3
1645583690000|2022-02-23 02:34:50|881.9|871.1|880.9|870.1|881.9|871.1|880.75|869.95|6
1645583700000|2022-02-23 02:35:00|880.4|869.6|879.9|869.1|880.78|869.98|879.9|869.1|8
1645583710000|2022-02-23 02:35:10|880.4|869.6|879.9|869.1|880.6|869.8|879.9|869.1|7
1645583720000|2022-02-23 02:35:20|879.57|868.77|879.57|868.77|879.57|868.77|879.57|868.77|1
1645583730000|2022-02-23 02:35:30|879.63|868.83|878.9|868.1|879.63|868.83|878.9|868.1|4
1645583740000|2022-02-23 02:35:40|879.07|868.27|879.08|868.28|879.15|868.35|879.07|868.27|5
1645583750000|2022-02-23 02:35:50|878.9|868.1|879|868.2|879|868.2|878.9|868.1|3
1645583760000|2022-02-23 02:36:00|879.2|868.4|878.9|868.1|879.2|868.4|878.9|868.1|3
1645583780000|2022-02-23 02:36:20|878.8|868|878.8|868|878.8|868|878.8|868|1
1645583790000|2022-02-23 02:36:30|878.85|868.05|878.9|868.1|878.96|868.16|878.81|868.01|7
1645583800000|2022-02-23 02:36:40|879.06|868.26|878.81|868.01|879.06|868.26|878.81|868.01|3
1645583810000|2022-02-23 02:36:50|879.45|868.65|879.45|868.65|879.45|868.65|879.45|868.65|1
1645583820000|2022-02-23 02:37:00|879.55|868.75|880.77|869.97|880.77|869.97|879.55|868.75|6
1645583830000|2022-02-23 02:37:10|880.79|869.99|880.79|869.99|880.79|869.99|880.79|869.99|1
1645583840000|2022-02-23 02:37:20|880.62|869.82|880.4|869.6|880.62|869.82|880.4|869.6|2
1645583860000|2022-02-23 02:37:40|880.53|869.73|880.54|869.74|880.54|869.74|880.53|869.73|2
1645583870000|2022-02-23 02:37:50|880.04|869.24|880.04|869.24|880.04|869.24|880.04|869.24|1
1645583890000|2022-02-23 02:38:10|880.2|869.4|880.04|869.24|880.2|869.4|880.04|869.24|2
1645583900000|2022-02-23 02:38:20|880.1|869.3|880.25|869.45|880.25|869.45|880.1|869.3|2
1645583910000|2022-02-23 02:38:30|880.84|870.04|880.87|870.07|880.87|870.07|880.84|870.04|4
1645583920000|2022-02-23 02:38:40|881.29|870.49|881.25|870.45|881.3|870.5|881.25|870.45|3
1645583930000|2022-02-23 02:38:50|881.1|870.3|881.72|870.92|881.72|870.92|881.07|870.27|5
1645583940000|2022-02-23 02:39:00|881.79|870.99|881.9|871.1|881.9|871.1|881.79|870.99|3
1645583950000|2022-02-23 02:39:10|881.72|870.92|881.72|870.92|881.72|870.92|881.72|870.92|1
1645583960000|2022-02-23 02:39:20|881.65|870.85|881.72|870.92|881.72|870.92|881.65|870.85|2
1645583970000|2022-02-23 02:39:30|881.84|871.04|882.63|871.83|882.63|871.83|881.84|871.04|3
1645583980000|2022-02-23 02:39:40|882.72|871.92|882.2|871.4|882.72|871.92|882.2|871.4|9
1645583990000|2022-02-23 02:39:50|882.15|871.35|882.15|871.35|882.15|871.35|882.15|871.35|1
1645584000000|2022-02-23 02:40:00|881.9|871.1|881.9|871.1|881.9|871.1|881.9|871.1|1
1645584010000|2022-02-23 02:40:10|882.15|871.35|882.65|871.85|882.65|871.85|882.15|871.35|2
1645584020000|2022-02-23 02:40:20|882.89|872.09|882.1|871.3|882.89|872.09|882.1|871.3|3
1645584030000|2022-02-23 02:40:30|882.25|871.45|882.4|871.6|882.4|871.6|882.25|871.45|3
1645584040000|2022-02-23 02:40:40|882.28|871.48|882.23|871.43|882.4|871.6|882.23|871.43|3
1645584050000|2022-02-23 02:40:50|882.1|871.3|882.1|871.3|882.1|871.3|882.1|871.3|1
1645584070000|2022-02-23 02:41:10|882.4|871.6|882.78|871.98|882.78|871.98|882.4|871.6|4
1645584080000|2022-02-23 02:41:20|882.9|872.1|883.14|872.34|883.14|872.34|882.9|872.1|2
1645584090000|2022-02-23 02:41:30|882.95|872.15|883.9|873.1|883.9|873.1|882.95|872.15|7
1645584120000|2022-02-23 02:42:00|884.1|873.3|884.15|873.35|884.3|873.5|884.1|873.3|4
1645584130000|2022-02-23 02:42:10|884.05|873.25|883.9|873.1|884.05|873.25|883.9|873.1|2
1645584140000|2022-02-23 02:42:20|883.88|873.08|881.9|871.1|883.88|873.08|881.9|871.1|7
1645584150000|2022-02-23 02:42:30|881.85|871.05|881.85|871.05|881.85|871.05|881.85|871.05|1
1645584160000|2022-02-23 02:42:40|881.2|870.4|880.9|870.1|881.36|870.56|880.9|870.1|3
1645584170000|2022-02-23 02:42:50|881.08|870.28|880.9|870.1|881.08|870.28|880.9|870.1|2
1645584180000|2022-02-23 02:43:00|881.05|870.25|881.48|870.68|881.59|870.79|880.9|870.1|7
1645584190000|2022-02-23 02:43:10|881.75|870.95|881.9|871.1|881.95|871.15|881.75|870.95|4
1645584200000|2022-02-23 02:43:20|882.05|871.25|880.9|870.1|882.05|871.25|880.4|869.6|9
1645584210000|2022-02-23 02:43:30|880.85|870.05|880.4|869.6|880.85|870.05|880.4|869.6|2
1645584220000|2022-02-23 02:43:40|880.65|869.85|880.9|870.1|880.9|870.1|880.65|869.85|2
1645584230000|2022-02-23 02:43:50|880.5|869.7|879.35|868.55|880.5|869.7|879.35|868.55|5
1645584240000|2022-02-23 02:44:00|879.4|868.6|879.8|869|879.8|869|879.4|868.6|3
1645584250000|2022-02-23 02:44:10|879.91|869.11|880.14|869.34|880.14|869.34|879.9|869.1|8
1645584260000|2022-02-23 02:44:20|880.21|869.41|881.05|870.25|881.05|870.25|880.21|869.41|5
1645584270000|2022-02-23 02:44:30|881.15|870.35|881.2|870.4|881.2|870.4|881.15|870.35|2
1645584280000|2022-02-23 02:44:40|881.09|870.29|880.84|870.04|881.09|870.29|880.84|870.04|2
1645584290000|2022-02-23 02:44:50|880.96|870.16|880.84|870.04|880.96|870.16|880.84|870.04|2
1645584300000|2022-02-23 02:45:00|880.79|869.99|879|868.2|880.79|869.99|879|868.2|9
1645584310000|2022-02-23 02:45:10|878.9|868.1|877.9|867.1|878.9|868.1|877.55|866.75|12
1645584320000|2022-02-23 02:45:20|877.99|867.19|878.1|867.3|878.1|867.3|877.9|867.1|7
1645584330000|2022-02-23 02:45:30|878.55|867.75|878.24|867.44|878.55|867.75|878.23|867.43|4
1645584340000|2022-02-23 02:45:40|878.35|867.55|878.2|867.4|878.35|867.55|878.2|867.4|2
1645584350000|2022-02-23 02:45:50|878.01|867.21|877.9|867.1|878.01|867.21|877.9|867.1|2
1645584360000|2022-02-23 02:46:00|878.1|867.3|878.99|868.19|878.99|868.19|878.04|867.24|6
1645584370000|2022-02-23 02:46:10|879.04|868.24|879.86|869.06|879.94|869.14|879.04|868.24|12
1645584390000|2022-02-23 02:46:30|879.88|869.08|879.74|868.94|879.88|869.08|879.2|868.4|6
1645584410000|2022-02-23 02:46:50|879.8|869|879.52|868.72|879.96|869.16|879.52|868.72|10
1645584420000|2022-02-23 02:47:00|879.6|868.8|879.57|868.77|879.6|868.8|879.02|868.22|5
1645584430000|2022-02-23 02:47:10|879.35|868.55|879.35|868.55|879.35|868.55|879.35|868.55|1
1645584440000|2022-02-23 02:47:20|879.64|868.84|879.15|868.35|879.64|868.84|879.15|868.35|5
1645584450000|2022-02-23 02:47:30|879.4|868.6|879.25|868.45|879.4|868.6|879.15|868.35|3
1645584460000|2022-02-23 02:47:40|879.63|868.83|879.54|868.74|879.67|868.87|879.54|868.74|3
1645584470000|2022-02-23 02:47:50|879.17|868.37|879.29|868.49|879.29|868.49|879.17|868.37|2
1645584480000|2022-02-23 02:48:00|879.17|868.37|879.17|868.37|879.17|868.37|879.17|868.37|1
1645584500000|2022-02-23 02:48:20|878.93|868.13|879.04|868.24|879.04|868.24|878.93|868.13|4
1645584510000|2022-02-23 02:48:30|879.13|868.33|879.23|868.43|879.23|868.43|879.13|868.33|3
1645584520000|2022-02-23 02:48:40|879.54|868.74|879.64|868.84|879.64|868.84|879.54|868.74|4
1645584540000|2022-02-23 02:49:00|879.75|868.95|879.64|868.84|879.75|868.95|879.64|868.84|2
1645584550000|2022-02-23 02:49:10|879.25|868.45|879.25|868.45|879.25|868.45|879.25|868.45|1
1645584560000|2022-02-23 02:49:20|879.65|868.85|879.39|868.59|879.65|868.85|879.39|868.59|4
1645584570000|2022-02-23 02:49:30|879.69|868.89|879.69|868.89|879.69|868.89|879.69|868.89|1
1645584590000|2022-02-23 02:49:50|879.9|869.1|879.78|868.98|879.9|869.1|879.78|868.98|3
1645584600000|2022-02-23 02:50:00|879.85|869.05|879.64|868.84|879.85|869.05|879.09|868.29|5
1645584610000|2022-02-23 02:50:10|879.75|868.95|879.75|868.95|879.75|868.95|879.75|868.95|1
1645584650000|2022-02-23 02:50:50|879.84|869.04|879.9|869.1|879.99|869.19|879.84|869.04|3
1645584660000|2022-02-23 02:51:00|879.85|869.05|879.85|869.05|879.85|869.05|879.85|869.05|1
1645584670000|2022-02-23 02:51:10|879.94|869.14|880.77|869.97|880.77|869.97|879.94|869.14|13
1645584680000|2022-02-23 02:51:20|880.75|869.95|880.56|869.76|880.75|869.95|880.56|869.76|4
1645584690000|2022-02-23 02:51:30|880.7|869.9|880.7|869.9|880.7|869.9|880.7|869.9|1
1645584700000|2022-02-23 02:51:40|880.55|869.75|880.75|869.95|880.75|869.95|880.45|869.65|3
1645584710000|2022-02-23 02:51:50|880.9|870.1|881.11|870.31|881.11|870.31|880.9|870.1|4
1645584720000|2022-02-23 02:52:00|881.33|870.53|881.33|870.53|881.33|870.53|881.33|870.53|1
1645584730000|2022-02-23 02:52:10|881.61|870.81|881.48|870.68|881.61|870.81|881.48|870.68|3
1645584760000|2022-02-23 02:52:40|881.3|870.5|880.93|870.13|881.3|870.5|880.93|870.13|2
1645584770000|2022-02-23 02:52:50|881.05|870.25|881.05|870.25|881.05|870.25|881.05|870.25|1
1645584790000|2022-02-23 02:53:10|881.17|870.37|881.22|870.42|881.22|870.42|881.17|870.37|2
1645584800000|2022-02-23 02:53:20|881.33|870.53|881.33|870.53|881.33|870.53|881.25|870.45|3
1645584830000|2022-02-23 02:53:50|881.58|870.78|881.29|870.49|881.58|870.78|881.29|870.49|2
1645584840000|2022-02-23 02:54:00|881.06|870.26|881.07|870.27|881.3|870.5|881.06|870.26|4
1645584860000|2022-02-23 02:54:20|881.15|870.35|881.15|870.35|881.15|870.35|881.15|870.35|1
1645584870000|2022-02-23 02:54:30|881.07|870.27|881.07|870.27|881.07|870.27|881.07|870.27|1
1645584880000|2022-02-23 02:54:40|881.25|870.45|881.25|870.45|881.25|870.45|881.25|870.45|1
1645584890000|2022-02-23 02:54:50|881.07|870.27|881.07|870.27|881.07|870.27|881.07|870.27|1
1645584900000|2022-02-23 02:55:00|881.3|870.5|881.3|870.5|881.3|870.5|881.3|870.5|1
1645584920000|2022-02-23 02:55:20|881.2|870.4|881.15|870.35|881.2|870.4|881.15|870.35|2
1645584940000|2022-02-23 02:55:40|880.9|870.1|880.9|870.1|880.9|870.1|880.9|870.1|1
1645584950000|2022-02-23 02:55:50|880.77|869.97|880.04|869.24|880.77|869.97|880.03|869.23|5
1645584960000|2022-02-23 02:56:00|880.25|869.45|881.07|870.27|881.07|870.27|880.25|869.45|6
1645584970000|2022-02-23 02:56:10|881.09|870.29|881.1|870.3|881.1|870.3|881.09|870.29|2
1645584980000|2022-02-23 02:56:20|880.9|870.1|879.9|869.1|880.9|870.1|879.9|869.1|5
1645585010000|2022-02-23 02:56:50|879.75|868.95|879.35|868.55|879.75|868.95|879.35|868.55|3
1645585020000|2022-02-23 02:57:00|878.99|868.19|878.99|868.19|878.99|868.19|878.99|868.19|1
1645585030000|2022-02-23 02:57:10|879.05|868.25|879.7|868.9|879.7|868.9|879.05|868.25|3
1645585040000|2022-02-23 02:57:20|879.58|868.78|879.7|868.9|879.7|868.9|879.58|868.78|2
1645585060000|2022-02-23 02:57:40|879.9|869.1|880.05|869.25|880.05|869.25|879.9|869.1|2
1645585080000|2022-02-23 02:58:00|879.95|869.15|879.95|869.15|879.95|869.15|879.95|869.15|1
1645585090000|2022-02-23 02:58:10|879.9|869.1|879.9|869.1|879.9|869.1|879.9|869.1|1
1645585100000|2022-02-23 02:58:20|879.93|869.13|879.9|869.1|879.93|869.13|879.9|869.1|2
1645585110000|2022-02-23 02:58:30|880.3|869.5|880.69|869.89|880.8|870|880.3|869.5|3
1645585130000|2022-02-23 02:58:50|880.74|869.94|880.74|869.94|880.74|869.94|880.74|869.94|1
1645585140000|2022-02-23 02:59:00|880.46|869.66|880.46|869.66|880.46|869.66|880.46|869.66|1
1645585150000|2022-02-23 02:59:10|880.15|869.35|880.15|869.35|880.15|869.35|880.15|869.35|1
1645585160000|2022-02-23 02:59:20|880.35|869.55|880.44|869.64|880.44|869.64|880.35|869.55|2
1645585170000|2022-02-23 02:59:30|880.79|869.99|880.79|869.99|880.79|869.99|880.79|869.99|1
1645585190000|2022-02-23 02:59:50|880.9|870.1|880.9|870.1|881.33|870.53|880.9|870.1|8
1645585200000|2022-02-23 03:00:00|881.4|870.6|881.29|870.49|881.64|870.84|881.14|870.34|4
1645585210000|2022-02-23 03:00:10|881.05|870.25|880.9|870.1|881.05|870.25|880.72|869.92|4
1645585220000|2022-02-23 03:00:20|880.72|869.92|879.9|869.1|880.73|869.93|879.9|869.1|5
1645585230000|2022-02-23 03:00:30|880.4|869.6|881.6|870.8|881.6|870.8|880.28|869.48|8
1645585240000|2022-02-23 03:00:40|881.23|870.43|880.75|869.95|881.85|871.05|880.75|869.95|11
1645585250000|2022-02-23 03:00:50|880.58|869.78|879.9|869.1|880.58|869.78|879.9|869.1|4
1645585290000|2022-02-23 03:01:30|879.8|869|877.95|867.15|879.8|869|877.95|867.15|6
1645585300000|2022-02-23 03:01:40|877.9|867.1|877.5|866.7|877.9|867.1|877.5|866.7|4
1645585310000|2022-02-23 03:01:50|877.05|866.25|877.05|866.25|877.05|866.25|877.05|866.25|1
1645585320000|2022-02-23 03:02:00|877.55|866.75|877.83|867.03|877.83|867.03|877.55|866.75|3
1645585330000|2022-02-23 03:02:10|877.9|867.1|878.81|868.01|878.85|868.05|877.86|867.06|10
1645585340000|2022-02-23 03:02:20|878.88|868.08|879.9|869.1|879.9|869.1|878.88|868.08|4
1645585350000|2022-02-23 03:02:30|879.35|868.55|879.35|868.55|879.35|868.55|879.35|868.55|1
1645585360000|2022-02-23 03:02:40|879.19|868.39|879.2|868.4|879.2|868.4|879.19|868.39|2
1645585370000|2022-02-23 03:02:50|879.6|868.8|880.06|869.26|880.32|869.52|879.58|868.78|7
1645585380000|2022-02-23 03:03:00|879.9|869.1|879.9|869.1|879.9|869.1|879.85|869.05|3
1645585410000|2022-02-23 03:03:30|879.93|869.13|879.9|869.1|879.93|869.13|879.9|869.1|2
1645585420000|2022-02-23 03:03:40|880.4|869.6|880.54|869.74|880.54|869.74|880.4|869.6|3
1645585430000|2022-02-23 03:03:50|880.8|870|880.9|870.1|881.07|870.27|880.8|870|8
1645585440000|2022-02-23 03:04:00|880.88|870.08|880.9|870.1|880.9|870.1|880.88|870.08|2
1645585460000|2022-02-23 03:04:20|881.2|870.4|881.2|870.4|881.2|870.4|881.2|870.4|1
1645585470000|2022-02-23 03:04:30|880.9|870.1|880.9|870.1|880.9|870.1|880.9|870.1|1
1645585480000|2022-02-23 03:04:40|880.99|870.19|881.8|871|881.8|871|880.99|870.19|2
1645585500000|2022-02-23 03:05:00|881.85|871.05|881.59|870.79|881.85|871.05|881.59|870.79|2
1645585560000|2022-02-23 03:06:00|880.9|870.1|880.9|870.1|880.9|870.1|880.9|870.1|1
1645585590000|2022-02-23 03:06:30|880.51|869.71|880.51|869.71|880.51|869.71|880.51|869.71|1
1645585600000|2022-02-23 03:06:40|880.48|869.68|880.48|869.68|880.48|869.68|880.48|869.68|1
1645585620000|2022-02-23 03:07:00|879.98|869.18|880.23|869.43|880.51|869.71|879.98|869.18|3
1645585630000|2022-02-23 03:07:10|880.4|869.6|880.26|869.46|880.4|869.6|880.26|869.46|2
1645585640000|2022-02-23 03:07:20|880.36|869.56|880.62|869.82|880.62|869.82|880.36|869.56|3
1645585660000|2022-02-23 03:07:40|880.75|869.95|880.25|869.45|880.75|869.95|880.25|869.45|2
1645585670000|2022-02-23 03:07:50|880.1|869.3|880.1|869.3|880.1|869.3|880.1|869.3|1
1645585680000|2022-02-23 03:08:00|880.35|869.55|879.9|869.1|880.35|869.55|879.9|869.1|4
1645585690000|2022-02-23 03:08:10|879.8|869|879.67|868.87|879.8|869|879.67|868.87|2
1645585700000|2022-02-23 03:08:20|879.9|869.1|879.9|869.1|879.9|869.1|879.9|869.1|1
1645585720000|2022-02-23 03:08:40|879.69|868.89|879.67|868.87|879.69|868.89|879.67|868.87|2
1645585730000|2022-02-23 03:08:50|879.9|869.1|879.9|869.1|879.9|869.1|879.9|869.1|1
1645585740000|2022-02-23 03:09:00|879.7|868.9|879.61|868.81|879.7|868.9|879.61|868.81|2
1645585750000|2022-02-23 03:09:10|879.49|868.69|879.29|868.49|879.49|868.69|879.29|868.49|2
1645585760000|2022-02-23 03:09:20|878.9|868.1|878.9|868.1|878.9|868.1|878.9|868.1|1
1645585770000|2022-02-23 03:09:30|879|868.2|879|868.2|879|868.2|879|868.2|1
1645585790000|2022-02-23 03:09:50|879.05|868.25|879.05|868.25|879.05|868.25|879.05|868.25|1
1645585810000|2022-02-23 03:10:10|879|868.2|879|868.2|879.39|868.59|879|868.2|4
1645585820000|2022-02-23 03:10:20|878.9|868.1|878.9|868.1|878.9|868.1|878.9|868.1|1
1645585840000|2022-02-23 03:10:40|879.1|868.3|879.22|868.42|879.22|868.42|879.1|868.3|2
1645585860000|2022-02-23 03:11:00|879|868.2|879.03|868.23|879.03|868.23|879|868.2|2
1645585890000|2022-02-23 03:11:30|878.9|868.1|878.9|868.1|878.9|868.1|878.9|868.1|1
1645585920000|2022-02-23 03:12:00|878.76|867.96|878.36|867.56|878.76|867.96|878.36|867.56|2
1645585950000|2022-02-23 03:12:30|878.38|867.58|878.38|867.58|878.38|867.58|878.38|867.58|1
1645585960000|2022-02-23 03:12:40|878.3|867.5|878.78|867.98|878.78|867.98|878.28|867.48|4
1645585970000|2022-02-23 03:12:50|878.28|867.48|878.05|867.25|878.28|867.48|878.05|867.25|2
1645585980000|2022-02-23 03:13:00|878.28|867.48|878.28|867.48|878.28|867.48|878.28|867.48|1
1645585990000|2022-02-23 03:13:10|877.9|867.1|878.85|868.05|878.85|868.05|877.9|867.1|4
1645586000000|2022-02-23 03:13:20|878.9|868.1|878.84|868.04|878.9|868.1|878.84|868.04|2
1645586010000|2022-02-23 03:13:30|878.75|867.95|878.74|867.94|878.9|868.1|878.74|867.94|3
1645586020000|2022-02-23 03:13:40|878.9|868.1|878.9|868.1|878.9|868.1|878.9|868.1|1
1645586040000|2022-02-23 03:14:00|878.7|867.9|878.05|867.25|878.7|867.9|878.05|867.25|4
1645586050000|2022-02-23 03:14:10|878.1|867.3|878.9|868.1|878.9|868.1|878.05|867.25|6
1645586060000|2022-02-23 03:14:20|879.1|868.3|879.51|868.71|879.64|868.84|879.1|868.3|6
1645586080000|2022-02-23 03:14:40|879.53|868.73|879.65|868.85|879.65|868.85|879.53|868.73|2
1645586090000|2022-02-23 03:14:50|879.9|869.1|879.9|869.1|879.9|869.1|879.63|868.83|4
1645586100000|2022-02-23 03:15:00|879.4|868.6|879.54|868.74|879.75|868.95|879.4|868.6|6
1645586110000|2022-02-23 03:15:10|879.63|868.83|879.42|868.62|879.63|868.83|879.42|868.62|5
1645586120000|2022-02-23 03:15:20|879.54|868.74|879.78|868.98|879.78|868.98|879.54|868.74|3
1645586130000|2022-02-23 03:15:30|879.66|868.86|879.02|868.22|879.66|868.86|879.01|868.21|6
1645586160000|2022-02-23 03:16:00|879.3|868.5|879.3|868.5|879.3|868.5|879.3|868.5|1
1645586170000|2022-02-23 03:16:10|879.07|868.27|879.07|868.27|879.07|868.27|879.07|868.27|1
1645586190000|2022-02-23 03:16:30|879.19|868.39|879.86|869.06|879.86|869.06|879.19|868.39|3
1645586220000|2022-02-23 03:17:00|879.9|869.1|879.9|869.1|879.9|869.1|879.9|869.1|1
1645586240000|2022-02-23 03:17:20|879.74|868.94|879.74|868.94|879.74|868.94|879.74|868.94|1
1645586250000|2022-02-23 03:17:30|879.9|869.1|879.9|869.1|879.9|869.1|879.9|869.1|1
1645586260000|2022-02-23 03:17:40|879.74|868.94|879.9|869.1|879.9|869.1|879.74|868.94|2
1645586270000|2022-02-23 03:17:50|879.48|868.68|879.48|868.68|879.48|868.68|879.48|868.68|1
1645586280000|2022-02-23 03:18:00|879.76|868.96|880.81|870.01|881.06|870.26|879.76|868.96|7
1645586290000|2022-02-23 03:18:10|880.47|869.67|882.73|871.93|882.73|871.93|880.46|869.66|6
1645586300000|2022-02-23 03:18:20|884.09|873.29|882.9|872.1|884.09|873.29|882.9|872.1|9
1645586310000|2022-02-23 03:18:30|883.05|872.25|883.05|872.25|883.05|872.25|883.05|872.25|1
1645586320000|2022-02-23 03:18:40|883.07|872.27|883.19|872.39|883.4|872.6|882.9|872.1|5
1645586340000|2022-02-23 03:19:00|883.7|872.9|883.51|872.71|883.7|872.9|883.4|872.6|3
1645586350000|2022-02-23 03:19:10|883.4|872.6|883.64|872.84|883.75|872.95|883.4|872.6|4
1645586370000|2022-02-23 03:19:30|883.52|872.72|884.05|873.25|884.05|873.25|883.52|872.72|6
1645586440000|2022-02-23 03:20:40|883.9|873.1|883.9|873.1|883.9|873.1|883.63|872.83|3
1645586460000|2022-02-23 03:21:00|883.7|872.9|883.7|872.9|883.7|872.9|883.7|872.9|1
1645586470000|2022-02-23 03:21:10|883.63|872.83|883.48|872.68|883.63|872.83|883.48|872.68|2
1645586490000|2022-02-23 03:21:30|882.95|872.15|882.9|872.1|882.95|872.15|882.9|872.1|2
1645586520000|2022-02-23 03:22:00|882.64|871.84|882.65|871.85|882.65|871.85|882.64|871.84|2
1645586540000|2022-02-23 03:22:20|882.85|872.05|883.02|872.22|883.02|872.22|882.85|872.05|3
1645586550000|2022-02-23 03:22:30|882.87|872.07|882.9|872.1|883.06|872.26|882.87|872.07|4
1645586560000|2022-02-23 03:22:40|883.06|872.26|883.31|872.51|883.31|872.51|883.06|872.26|2
1645586570000|2022-02-23 03:22:50|883.1|872.3|883.59|872.79|883.59|872.79|883.1|872.3|3
1645586580000|2022-02-23 03:23:00|883.67|872.87|884.04|873.24|884.1|873.3|883.67|872.87|7
1645586590000|2022-02-23 03:23:10|884.05|873.25|884.76|873.96|884.76|873.96|884.05|873.25|5
1645586620000|2022-02-23 03:23:40|884.9|874.1|884.9|874.1|884.9|874.1|884.9|874.1|1
1645586640000|2022-02-23 03:24:00|885.03|874.23|885.5|874.7|885.5|874.7|885|874.2|3
1645586650000|2022-02-23 03:24:10|885.91|875.11|885.94|875.14|886.02|875.22|885.91|875.11|4
1645586670000|2022-02-23 03:24:30|886.02|875.22|886.23|875.43|886.29|875.49|886.02|875.22|9
1645586680000|2022-02-23 03:24:40|886.22|875.42|886.23|875.43|886.23|875.43|886.22|875.42|6
1645586690000|2022-02-23 03:24:50|886.15|875.35|886.15|875.35|886.15|875.35|886.15|875.35|1
1645586700000|2022-02-23 03:25:00|886.05|875.25|886.52|875.72|886.52|875.72|886.05|875.25|4
1645586710000|2022-02-23 03:25:10|886.88|876.08|886.9|876.1|886.9|876.1|886.88|876.08|2
1645586720000|2022-02-23 03:25:20|887|876.2|887.52|876.72|887.71|876.91|887|876.2|6
1645586730000|2022-02-23 03:25:30|887.53|876.73|887.71|876.91|887.71|876.91|887.53|876.73|2
1645586740000|2022-02-23 03:25:40|887.68|876.88|887.68|876.88|887.68|876.88|887.68|876.88|1
1645586750000|2022-02-23 03:25:50|887.71|876.91|887.9|877.1|887.9|877.1|887.41|876.61|6
1645586760000|2022-02-23 03:26:00|887.92|877.12|887.93|877.13|887.93|877.13|887.92|877.12|2
1645586780000|2022-02-23 03:26:20|887.9|877.1|887.94|877.14|887.94|877.14|887.9|877.1|2
1645586810000|2022-02-23 03:26:50|887.93|877.13|887.93|877.13|887.93|877.13|887.93|877.13|1
1645586820000|2022-02-23 03:27:00|887.92|877.12|887.63|876.83|887.92|877.12|887.63|876.83|3
1645586830000|2022-02-23 03:27:10|887.71|876.91|887.71|876.91|887.71|876.91|887.71|876.91|1
1645586850000|2022-02-23 03:27:30|887.9|877.1|887.9|877.1|887.9|877.1|887.9|877.1|1
1645586860000|2022-02-23 03:27:40|888.01|877.21|888.92|878.12|888.92|878.12|888.01|877.21|5
1645586870000|2022-02-23 03:27:50|888.9|878.1|888.21|877.41|888.9|878.1|888.21|877.41|6
1645586880000|2022-02-23 03:28:00|888|877.2|887.69|876.89|888|877.2|887.69|876.89|7
1645586890000|2022-02-23 03:28:10|887.9|877.1|887.69|876.89|887.9|877.1|887.69|876.89|2
1645586900000|2022-02-23 03:28:20|887.9|877.1|887.9|877.1|887.9|877.1|887.9|877.1|1
1645586930000|2022-02-23 03:28:50|887.6|876.8|887.1|876.3|887.6|876.8|887.1|876.3|2
1645587010000|2022-02-23 03:30:10|887.4|876.6|887.5|876.7|887.78|876.98|887.4|876.6|4
1645587020000|2022-02-23 03:30:20|887|876.2|887|876.2|887|876.2|887|876.2|1
1645587040000|2022-02-23 03:30:40|886.99|876.19|886.99|876.19|886.99|876.19|886.99|876.19|1
1645587050000|2022-02-23 03:30:50|887|876.2|887.2|876.4|887.2|876.4|887|876.2|4
1645587060000|2022-02-23 03:31:00|887.15|876.35|887.32|876.52|887.32|876.52|887.15|876.35|2
1645587070000|2022-02-23 03:31:10|887.18|876.38|887.41|876.61|887.41|876.61|887.18|876.38|2
1645587100000|2022-02-23 03:31:40|887.48|876.68|887.68|876.88|887.68|876.88|887.48|876.68|3
1645587110000|2022-02-23 03:31:50|887.75|876.95|887.85|877.05|887.85|877.05|887.75|876.95|2
1645587120000|2022-02-23 03:32:00|887.96|877.16|887.9|877.1|887.96|877.16|887.85|877.05|3
1645587130000|2022-02-23 03:32:10|887.78|876.98|887.78|876.98|887.78|876.98|887.78|876.98|1
1645587140000|2022-02-23 03:32:20|887.85|877.05|888.01|877.21|888.15|877.35|887.85|877.05|4
1645587150000|2022-02-23 03:32:30|888.33|877.53|888.33|877.53|888.33|877.53|888.33|877.53|1
1645587160000|2022-02-23 03:32:40|888.01|877.21|888.55|877.75|888.55|877.75|887.9|877.1|6
1645587170000|2022-02-23 03:32:50|888.45|877.65|888.45|877.65|888.45|877.65|888.45|877.65|1
1645587180000|2022-02-23 03:33:00|888.34|877.54|887.9|877.1|888.34|877.54|887.9|877.1|2
1645587190000|2022-02-23 03:33:10|887.85|877.05|887.73|876.93|887.85|877.05|887.73|876.93|2
1645587210000|2022-02-23 03:33:30|887.59|876.79|887.59|876.79|887.59|876.79|887.59|876.79|1
1645587240000|2022-02-23 03:34:00|887.34|876.54|887.25|876.45|887.34|876.54|887.1|876.3|3
1645587250000|2022-02-23 03:34:10|887.1|876.3|886.9|876.1|887.1|876.3|886.9|876.1|2
1645587270000|2022-02-23 03:34:30|886.91|876.11|886.91|876.11|886.91|876.11|886.91|876.11|1
1645587300000|2022-02-23 03:35:00|886.45|875.65|886.45|875.65|886.45|875.65|886.45|875.65|1
1645587310000|2022-02-23 03:35:10|886.35|875.55|886.25|875.45|886.35|875.55|886.25|875.45|2
1645587330000|2022-02-23 03:35:30|886.15|875.35|886.15|875.35|886.15|875.35|886.15|875.35|1
1645587340000|2022-02-23 03:35:40|886.23|875.43|886.23|875.43|886.23|875.43|886.23|875.43|1
1645587350000|2022-02-23 03:35:50|886.2|875.4|886.1|875.3|886.2|875.4|886.1|875.3|2
1645587360000|2022-02-23 03:36:00|886.7|875.9|887.14|876.34|887.14|876.34|886.7|875.9|4
1645587370000|2022-02-23 03:36:10|887.5|876.7|887.18|876.38|887.5|876.7|886.9|876.1|7
1645587380000|2022-02-23 03:36:20|887.31|876.51|887.54|876.74|887.54|876.74|887.31|876.51|3
1645587390000|2022-02-23 03:36:30|887.65|876.85|887.81|877.01|887.81|877.01|887.65|876.85|2
1645587400000|2022-02-23 03:36:40|888|877.2|887.9|877.1|888|877.2|887.9|877.1|2
1645587450000|2022-02-23 03:37:30|887.65|876.85|887.65|876.85|887.65|876.85|887.65|876.85|1
1645587480000|2022-02-23 03:38:00|887.55|876.75|887.55|876.75|887.55|876.75|887.55|876.75|1
1645587490000|2022-02-23 03:38:10|887.5|876.7|886.9|876.1|887.5|876.7|886.9|876.1|4
1645587560000|2022-02-23 03:39:20|886.71|875.91|886.71|875.91|886.71|875.91|886.71|875.91|1
1645587570000|2022-02-23 03:39:30|886.54|875.74|886.6|875.8|886.63|875.83|886.54|875.74|3
1645587590000|2022-02-23 03:39:50|886.44|875.64|886.54|875.74|886.54|875.74|886.44|875.64|2
1645587600000|2022-02-23 03:40:00|886.85|876.05|886.85|876.05|886.85|876.05|886.85|876.05|1
1645587610000|2022-02-23 03:40:10|886.5|875.7|886.44|875.64|886.54|875.74|886.44|875.64|3
1645587620000|2022-02-23 03:40:20|886.04|875.24|886.04|875.24|886.04|875.24|886.04|875.24|1
1645587640000|2022-02-23 03:40:40|886.16|875.36|886.4|875.6|886.4|875.6|886.16|875.36|2
1645587660000|2022-02-23 03:41:00|886.35|875.55|886.35|875.55|886.35|875.55|886.35|875.55|1
1645587680000|2022-02-23 03:41:20|886.3|875.5|886.3|875.5|886.3|875.5|886.3|875.5|1
1645587700000|2022-02-23 03:41:40|886.64|875.84|886.69|875.89|886.69|875.89|886.64|875.84|2
1645587710000|2022-02-23 03:41:50|886.49|875.69|886.21|875.41|886.64|875.84|886.21|875.41|3
1645587720000|2022-02-23 03:42:00|886.05|875.25|886.08|875.28|886.08|875.28|886.05|875.25|2
1645587730000|2022-02-23 03:42:10|886.1|875.3|886.13|875.33|886.13|875.33|886.1|875.3|2
1645587740000|2022-02-23 03:42:20|886.05|875.25|886.83|876.03|886.83|876.03|886.05|875.25|4
1645587750000|2022-02-23 03:42:30|886.88|876.08|886.88|876.08|886.88|876.08|886.88|876.08|1
1645587760000|2022-02-23 03:42:40|886.9|876.1|886.9|876.1|886.9|876.1|886.9|876.1|1
1645587780000|2022-02-23 03:43:00|886.65|875.85|886.9|876.1|886.9|876.1|886.65|875.85|2
1645587790000|2022-02-23 03:43:10|886.6|875.8|886.6|875.8|886.6|875.8|886.6|875.8|1
1645587840000|2022-02-23 03:44:00|886.75|875.95|886.75|875.95|886.75|875.95|886.75|875.95|1
1645587860000|2022-02-23 03:44:20|886.9|876.1|887.75|876.95|887.75|876.95|886.9|876.1|4
1645587880000|2022-02-23 03:44:40|887.7|876.9|887.7|876.9|887.7|876.9|887.7|876.9|1
1645587890000|2022-02-23 03:44:50|887.8|877|887.8|877|887.8|877|887.8|877|1
1645587900000|2022-02-23 03:45:00|887.62|876.82|887.62|876.82|887.62|876.82|887.62|876.82|1
1645587910000|2022-02-23 03:45:10|887|876.2|887|876.2|887|876.2|887|876.2|1
1645587940000|2022-02-23 03:45:40|887.12|876.32|887.62|876.82|887.75|876.95|887.12|876.32|4
1645587950000|2022-02-23 03:45:50|887.8|877|887.8|877|887.8|877|887.8|877|1
1645587960000|2022-02-23 03:46:00|887.85|877.05|887.62|876.82|887.85|877.05|887.62|876.82|3
1645588000000|2022-02-23 03:46:40|886.9|876.1|886.75|875.95|886.9|876.1|886.75|875.95|2
1645588010000|2022-02-23 03:46:50|886.9|876.1|886.9|876.1|886.9|876.1|886.9|876.1|1
1645588040000|2022-02-23 03:47:20|886.7|875.9|886.7|875.9|886.7|875.9|886.7|875.9|1
1645588050000|2022-02-23 03:47:30|886.65|875.85|886.65|875.85|886.65|875.85|886.65|875.85|1
1645588060000|2022-02-23 03:47:40|886.58|875.78|885.73|874.93|886.58|875.78|885.7|874.9|4
1645588070000|2022-02-23 03:47:50|885.62|874.82|885.62|874.82|885.62|874.82|885.62|874.82|1
1645588080000|2022-02-23 03:48:00|885.23|874.43|884.86|874.06|885.23|874.43|884.86|874.06|2
1645588210000|2022-02-23 03:50:10|884.56|873.76|884.56|873.76|884.56|873.76|884.56|873.76|1
1645588290000|2022-02-23 03:51:30|883.96|873.16|883.96|873.16|883.96|873.16|883.96|873.16|1
1645588310000|2022-02-23 03:51:50|883.27|872.47|883.27|872.47|883.27|872.47|883.27|872.47|1
1645588320000|2022-02-23 03:52:00|883.01|872.21|883.14|872.34|883.14|872.34|883.01|872.21|4
1645588330000|2022-02-23 03:52:10|883.64|872.84|883.64|872.84|883.64|872.84|883.64|872.84|1
1645588370000|2022-02-23 03:52:50|884.1|873.3|884.87|874.07|884.92|874.12|884.1|873.3|7
1645588380000|2022-02-23 03:53:00|884.86|874.06|885.5|874.7|885.5|874.7|884.86|874.06|3
1645588390000|2022-02-23 03:53:10|885.3|874.5|885.35|874.55|885.35|874.55|885.3|874.5|2
1645588400000|2022-02-23 03:53:20|884.92|874.12|884.9|874.1|884.92|874.12|884.78|873.98|3
1645588430000|2022-02-23 03:53:50|884.83|874.03|884.9|874.1|884.9|874.1|884.8|874|3
1645588440000|2022-02-23 03:54:00|884.73|873.93|884.8|874|884.8|874|884.73|873.93|2
1645588460000|2022-02-23 03:54:20|884.3|873.5|884.3|873.5|884.3|873.5|884.3|873.5|1
1645588470000|2022-02-23 03:54:30|884.75|873.95|884.49|873.69|884.75|873.95|884.49|873.69|4
1645588480000|2022-02-23 03:54:40|884.9|874.1|884.9|874.1|884.9|874.1|884.9|874.1|1
1645588490000|2022-02-23 03:54:50|885.01|874.21|885.01|874.21|885.01|874.21|885.01|874.21|1
1645588500000|2022-02-23 03:55:00|884.97|874.17|884.97|874.17|884.97|874.17|884.97|874.17|1
1645588510000|2022-02-23 03:55:10|884.9|874.1|884.9|874.1|884.9|874.1|884.9|874.1|1
1645588550000|2022-02-23 03:55:50|884.73|873.93|884.53|873.73|884.73|873.93|884.53|873.73|2
1645588560000|2022-02-23 03:56:00|884.03|873.23|884.03|873.23|884.03|873.23|884.03|873.23|1
1645588570000|2022-02-23 03:56:10|884|873.2|884.27|873.47|884.27|873.47|884|873.2|6
1645588590000|2022-02-23 03:56:30|884.4|873.6|884.9|874.1|884.9|874.1|884.4|873.6|2
1645588640000|2022-02-23 03:57:20|884.8|874|884.9|874.1|884.9|874.1|884.8|874|3
1645588650000|2022-02-23 03:57:30|885|874.2|885|874.2|885|874.2|885|874.2|1
1645588670000|2022-02-23 03:57:50|884.9|874.1|884.9|874.1|884.9|874.1|884.9|874.1|1
1645588680000|2022-02-23 03:58:00|884.72|873.92|884.72|873.92|884.72|873.92|884.72|873.92|1
1645588710000|2022-02-23 03:58:30|884.87|874.07|885.35|874.55|885.38|874.58|884.87|874.07|5
1645588750000|2022-02-23 03:59:10|885.55|874.75|885.15|874.35|885.55|874.75|885.15|874.35|3
1645588800000|2022-02-23 04:00:00|885.1|874.3|884.1|873.3|885.1|874.3|884.1|873.3|5
1645588810000|2022-02-23 04:00:10|884.4|873.6|884.9|874.1|884.9|874.1|884.4|873.6|2
1645588820000|2022-02-23 04:00:20|884.74|873.94|883.9|873.1|884.74|873.94|883.9|873.1|4
1645588850000|2022-02-23 04:00:50|884.07|873.27|884.07|873.27|884.07|873.27|884.07|873.27|1
1645588860000|2022-02-23 04:01:00|884.2|873.4|883.95|873.15|884.47|873.67|883.9|873.1|7
1645588870000|2022-02-23 04:01:10|883.9|873.1|883.9|873.1|883.9|873.1|883.9|873.1|1
1645588900000|2022-02-23 04:01:40|883.79|872.99|883.9|873.1|883.9|873.1|883.79|872.99|2
1645588910000|2022-02-23 04:01:50|882.93|872.13|882.93|872.13|882.93|872.13|882.93|872.13|1
1645588920000|2022-02-23 04:02:00|883.07|872.27|883.1|872.3|883.1|872.3|883.07|872.27|2
1645588930000|2022-02-23 04:02:10|883.9|873.1|883.9|873.1|883.9|873.1|883.9|873.1|1
1645588940000|2022-02-23 04:02:20|884|873.2|884|873.2|884|873.2|884|873.2|1
1645588950000|2022-02-23 04:02:30|884.35|873.55|885.61|874.81|885.61|874.81|884.35|873.55|6
1645588960000|2022-02-23 04:02:40|885.8|875|885.8|875|885.8|875|885.8|875|1
1645588980000|2022-02-23 04:03:00|885.9|875.1|885.9|875.1|885.9|875.1|885.9|875.1|1
1645589020000|2022-02-23 04:03:40|886.4|875.6|886.75|875.95|886.75|875.95|886.4|875.6|2
1645589030000|2022-02-23 04:03:50|886.9|876.1|886.4|875.6|886.9|876.1|886.4|875.6|7
1645589040000|2022-02-23 04:04:00|885.9|875.1|885.9|875.1|885.9|875.1|885.9|875.1|1
1645589060000|2022-02-23 04:04:20|885.85|875.05|885.79|874.99|885.85|875.05|885.79|874.99|2
1645589090000|2022-02-23 04:04:50|885.85|875.05|885.85|875.05|885.85|875.05|885.85|875.05|1
1645589100000|2022-02-23 04:05:00|885.8|875|885.8|875|885.8|875|885.8|875|1
1645589120000|2022-02-23 04:05:20|885.9|875.1|886.86|876.06|886.86|876.06|885.9|875.1|6
1645589160000|2022-02-23 04:06:00|886.9|876.1|886.9|876.1|886.9|876.1|886.9|876.1|1
1645589170000|2022-02-23 04:06:10|887.28|876.48|887.75|876.95|887.75|876.95|887.28|876.48|2
1645589180000|2022-02-23 04:06:20|887.49|876.69|887.49|876.69|887.49|876.69|887.49|876.69|1
1645589190000|2022-02-23 04:06:30|887.64|876.84|887.59|876.79|887.67|876.87|887.58|876.78|4
1645589220000|2022-02-23 04:07:00|887.85|877.05|887.4|876.6|887.85|877.05|887.4|876.6|3
1645589230000|2022-02-23 04:07:10|886.9|876.1|886.9|876.1|886.9|876.1|886.9|876.1|1
1645589240000|2022-02-23 04:07:20|887.1|876.3|887.75|876.95|887.75|876.95|887.1|876.3|4
1645589260000|2022-02-23 04:07:40|887.9|877.1|887.9|877.1|887.9|877.1|887.9|877.1|1
1645589270000|2022-02-23 04:07:50|888.15|877.35|888.43|877.63|888.55|877.75|888.15|877.35|3
1645589280000|2022-02-23 04:08:00|888.32|877.52|887.94|877.14|888.32|877.52|887.94|877.14|2
1645589300000|2022-02-23 04:08:20|888.19|877.39|888.3|877.5|888.3|877.5|888.19|877.39|2
1645589310000|2022-02-23 04:08:30|888.15|877.35|888.35|877.55|888.35|877.55|888.15|877.35|3
1645589320000|2022-02-23 04:08:40|888.64|877.84|888.64|877.84|888.64|877.84|888.64|877.84|1
1645589340000|2022-02-23 04:09:00|888.6|877.8|887.9|877.1|888.6|877.8|887.9|877.1|7
1645589350000|2022-02-23 04:09:10|887.77|876.97|887.8|877|887.9|877.1|887.7|876.9|4
1645589360000|2022-02-23 04:09:20|887.3|876.5|887.55|876.75|887.55|876.75|887.3|876.5|2
1645589390000|2022-02-23 04:09:50|887.9|877.1|887.9|877.1|887.9|877.1|887.9|877.1|1
1645589420000|2022-02-23 04:10:20|887.85|877.05|887.4|876.6|887.85|877.05|887.4|876.6|3
1645589430000|2022-02-23 04:10:30|887.56|876.76|887.57|876.77|887.57|876.77|887.56|876.76|2
1645589450000|2022-02-23 04:10:50|887.85|877.05|887.85|877.05|887.85|877.05|887.85|877.05|1
1645589470000|2022-02-23 04:11:10|887.96|877.16|887.9|877.1|887.96|877.16|887.9|877.1|2
1645589490000|2022-02-23 04:11:30|888.75|877.95|888.74|877.94|888.85|878.05|888.74|877.94|3
1645589500000|2022-02-23 04:11:40|888.85|878.05|888.4|877.6|888.85|878.05|888.4|877.6|2
1645589520000|2022-02-23 04:12:00|888.69|877.89|888.69|877.89|888.69|877.89|888.69|877.89|1
1645589530000|2022-02-23 04:12:10|888.64|877.84|888.58|877.78|888.75|877.95|888.58|877.78|3
1645589540000|2022-02-23 04:12:20|888.53|877.73|888.7|877.9|888.7|877.9|888.53|877.73|6
1645589550000|2022-02-23 04:12:30|888.9|878.1|888.93|878.13|888.93|878.13|888.9|878.1|2
1645589560000|2022-02-23 04:12:40|888.9|878.1|888.9|878.1|889.6|878.8|888.9|878.1|5
1645589570000|2022-02-23 04:12:50|889.15|878.35|889.57|878.77|889.57|878.77|889.15|878.35|2
1645589580000|2022-02-23 04:13:00|889.85|879.05|889.85|879.05|889.85|879.05|889.85|879.05|1
1645589590000|2022-02-23 04:13:10|889.97|879.17|890.45|879.65|890.63|879.83|889.97|879.17|7
1645589600000|2022-02-23 04:13:20|890.87|880.07|891.4|880.6|891.7|880.9|890.85|880.05|9
1645589610000|2022-02-23 04:13:30|891.27|880.47|891.05|880.25|891.27|880.47|891.05|880.25|2
1645589620000|2022-02-23 04:13:40|890.9|880.1|890.52|879.72|890.9|880.1|890.51|879.71|4
1645589630000|2022-02-23 04:13:50|890.68|879.88|889.95|879.15|890.68|879.88|889.95|879.15|4
1645589640000|2022-02-23 04:14:00|889.9|879.1|890.15|879.35|890.15|879.35|889.9|879.1|2
1645589650000|2022-02-23 04:14:10|890.8|880|890.8|880|890.8|880|890.8|880|1
1645589660000|2022-02-23 04:14:20|890.69|879.89|890.69|879.89|890.69|879.89|890.69|879.89|1
1645589670000|2022-02-23 04:14:30|890.8|880|890.8|880|890.8|880|890.8|880|1
1645589710000|2022-02-23 04:15:10|890.6|879.8|890.4|879.6|890.6|879.8|890.4|879.6|3
1645589720000|2022-02-23 04:15:20|890.02|879.22|889.9|879.1|890.02|879.22|889.9|879.1|2
1645589740000|2022-02-23 04:15:40|890|879.2|890|879.2|890|879.2|890|879.2|1
1645589750000|2022-02-23 04:15:50|890.1|879.3|890.35|879.55|890.35|879.55|890.1|879.3|2
1645589760000|2022-02-23 04:16:00|890.6|879.8|890.58|879.78|890.6|879.8|890.58|879.78|2
1645589770000|2022-02-23 04:16:10|890.69|879.89|890.9|880.1|890.9|880.1|890.69|879.89|3
1645589780000|2022-02-23 04:16:20|891.03|880.23|891.28|880.48|891.28|880.48|890.9|880.1|3
1645589790000|2022-02-23 04:16:30|891.63|880.83|891.63|880.83|891.75|880.95|891.63|880.83|3
1645589800000|2022-02-23 04:16:40|891.65|880.85|891.61|880.81|891.85|881.05|891.4|880.6|6
1645589810000|2022-02-23 04:16:50|891.52|880.72|891.9|881.1|891.9|881.1|891.52|880.72|7
1645589820000|2022-02-23 04:17:00|891.69|880.89|891|880.2|891.69|880.89|891|880.2|3
1645589830000|2022-02-23 04:17:10|891.4|880.6|891.4|880.6|891.5|880.7|891|880.2|4
1645589840000|2022-02-23 04:17:20|891|880.2|891|880.2|891|880.2|891|880.2|1
1645589850000|2022-02-23 04:17:30|890.9|880.1|890.9|880.1|890.9|880.1|890.9|880.1|1
1645589880000|2022-02-23 04:18:00|890.75|879.95|890.9|880.1|890.9|880.1|890.75|879.95|3
1645589890000|2022-02-23 04:18:10|890.4|879.6|889.63|878.83|890.4|879.6|889.6|878.8|5
1645589900000|2022-02-23 04:18:20|889.42|878.62|889.85|879.05|889.85|879.05|889.42|878.62|4
1645589910000|2022-02-23 04:18:30|889.5|878.7|889.5|878.7|889.5|878.7|889.5|878.7|1
1645589920000|2022-02-23 04:18:40|889.42|878.62|888.9|878.1|889.42|878.62|888.9|878.1|2
1645589970000|2022-02-23 04:19:30|889|878.2|889.4|878.6|889.4|878.6|888.9|878.1|4
1645589980000|2022-02-23 04:19:40|889.9|879.1|889.9|879.1|889.9|879.1|889.9|879.1|1
1645589990000|2022-02-23 04:19:50|889.7|878.9|889.7|878.9|889.7|878.9|889.7|878.9|1
1645590000000|2022-02-23 04:20:00|889.4|878.6|889.4|878.6|889.4|878.6|889.4|878.6|1
1645590010000|2022-02-23 04:20:10|889.58|878.78|889.6|878.8|889.6|878.8|889.58|878.78|2
1645590020000|2022-02-23 04:20:20|889.74|878.94|889.8|879|889.8|879|889.74|878.94|2
1645590040000|2022-02-23 04:20:40|889.6|878.8|889.53|878.73|889.6|878.8|889.53|878.73|3
1645590050000|2022-02-23 04:20:50|889.4|878.6|889.58|878.78|889.58|878.78|889.4|878.6|4
1645590090000|2022-02-23 04:21:30|889.7|878.9|889.9|879.1|889.9|879.1|889.7|878.9|2
1645590110000|2022-02-23 04:21:50|890.05|879.25|889.9|879.1|890.05|879.25|889.9|879.1|2
1645590140000|2022-02-23 04:22:20|889.84|879.04|889.9|879.1|889.9|879.1|889.84|879.04|2
1645590150000|2022-02-23 04:22:30|889.7|878.9|889.7|878.9|889.7|878.9|889.7|878.9|1
1645590180000|2022-02-23 04:23:00|889.75|878.95|889.75|878.95|889.75|878.95|889.75|878.95|1
1645590190000|2022-02-23 04:23:10|889.7|878.9|889.7|878.9|889.7|878.9|889.7|878.9|1
1645590200000|2022-02-23 04:23:20|889.8|879|889.8|879|889.8|879|889.8|879|1
1645590210000|2022-02-23 04:23:30|889.75|878.95|888.95|878.15|889.75|878.95|888.95|878.15|3
1645590240000|2022-02-23 04:24:00|888.9|878.1|888.9|878.1|888.9|878.1|888.9|878.1|1
1645590250000|2022-02-23 04:24:10|889.28|878.48|888.9|878.1|889.28|878.48|888.9|878.1|4
1645590300000|2022-02-23 04:25:00|889.15|878.35|889.15|878.35|889.15|878.35|889.15|878.35|1
1645590310000|2022-02-23 04:25:10|888.9|878.1|888.9|878.1|888.9|878.1|888.9|878.1|1
1645590350000|2022-02-23 04:25:50|889.15|878.35|889.65|878.85|889.65|878.85|889.15|878.35|2
1645590360000|2022-02-23 04:26:00|889.8|879|889.8|879|889.8|879|889.8|879|1
1645590380000|2022-02-23 04:26:20|889.85|879.05|889.85|879.05|889.85|879.05|889.85|879.05|1
1645590390000|2022-02-23 04:26:30|889.4|878.6|889.4|878.6|889.4|878.6|889.4|878.6|1
1645590410000|2022-02-23 04:26:50|888.9|878.1|888.9|878.1|888.9|878.1|888.9|878.1|1
1645590430000|2022-02-23 04:27:10|888.75|877.95|888.75|877.95|888.75|877.95|888.75|877.95|1
1645590450000|2022-02-23 04:27:30|888.85|878.05|888.85|878.05|888.85|878.05|888.85|878.05|1
1645590500000|2022-02-23 04:28:20|888.9|878.1|888.9|878.1|888.9|878.1|888.9|878.1|1
1645590530000|2022-02-23 04:28:50|888.84|878.04|887.95|877.15|888.84|878.04|887.95|877.15|5
1645590540000|2022-02-23 04:29:00|887.9|877.1|887.53|876.73|887.9|877.1|887.05|876.25|5
1645590550000|2022-02-23 04:29:10|887.54|876.74|887.54|876.74|887.54|876.74|887.54|876.74|1
1645590560000|2022-02-23 04:29:20|887.75|876.95|887.7|876.9|887.75|876.95|887.7|876.9|2
1645590570000|2022-02-23 04:29:30|887.9|877.1|887.9|877.1|887.9|877.1|887.9|877.1|1
1645590580000|2022-02-23 04:29:40|887.53|876.73|887.08|876.28|887.53|876.73|887.08|876.28|2
1645590600000|2022-02-23 04:30:00|887.03|876.23|887.9|877.1|887.9|877.1|887.03|876.23|4
1645590620000|2022-02-23 04:30:20|887.75|876.95|887.8|877|887.8|877|887.75|876.95|2
1645590630000|2022-02-23 04:30:30|887.9|877.1|887.9|877.1|887.9|877.1|887.9|877.1|1
1645590670000|2022-02-23 04:31:10|888.05|877.25|888.9|878.1|888.9|878.1|888.05|877.25|5
1645590700000|2022-02-23 04:31:40|888.71|877.91|888.01|877.21|888.71|877.91|888.01|877.21|4
1645590710000|2022-02-23 04:31:50|887.9|877.1|887.9|877.1|887.9|877.1|887.9|877.1|1
1645590730000|2022-02-23 04:32:10|887.61|876.81|887.9|877.1|887.9|877.1|887.61|876.81|2
1645590750000|2022-02-23 04:32:30|887.6|876.8|887.63|876.83|887.63|876.83|887.6|876.8|2
1645590760000|2022-02-23 04:32:40|887.85|877.05|887.53|876.73|887.85|877.05|887.53|876.73|4
1645590770000|2022-02-23 04:32:50|887.03|876.23|887.9|877.1|887.9|877.1|887.03|876.23|6
1645590780000|2022-02-23 04:33:00|888.01|877.21|888.4|877.6|888.4|877.6|887.9|877.1|4
1645590790000|2022-02-23 04:33:10|888.3|877.5|888.66|877.86|888.75|877.95|888.3|877.5|5
1645590800000|2022-02-23 04:33:20|888.75|877.95|888.7|877.9|888.75|877.95|888.7|877.9|2
1645590810000|2022-02-23 04:33:30|888.76|877.96|888.76|877.96|888.76|877.96|888.73|877.93|3
1645590840000|2022-02-23 04:34:00|888.9|878.1|888.9|878.1|888.9|878.1|888.9|878.1|1
1645590850000|2022-02-23 04:34:10|888.84|878.04|888.76|877.96|888.84|878.04|888.76|877.96|2
1645590880000|2022-02-23 04:34:40|888.55|877.75|888.55|877.75|888.55|877.75|888.55|877.75|1
1645590890000|2022-02-23 04:34:50|888.65|877.85|888.85|878.05|888.85|878.05|888.65|877.85|2
1645590910000|2022-02-23 04:35:10|888.63|877.83|888.63|877.83|888.63|877.83|888.63|877.83|1
1645590940000|2022-02-23 04:35:40|888.29|877.49|888|877.2|888.29|877.49|888|877.2|2
1645590990000|2022-02-23 04:36:30|888.38|877.58|888.38|877.58|888.38|877.58|888.38|877.58|1
1645591000000|2022-02-23 04:36:40|888.5|877.7|888.5|877.7|888.5|877.7|888.5|877.7|1
1645591020000|2022-02-23 04:37:00|888.4|877.6|888.4|877.6|888.4|877.6|888|877.2|4
1645591030000|2022-02-23 04:37:10|888.11|877.31|888.11|877.31|888.11|877.31|888.11|877.31|1
1645591040000|2022-02-23 04:37:20|888.19|877.39|889.28|878.48|889.65|878.85|888.19|877.39|11
1645591050000|2022-02-23 04:37:30|888.9|878.1|889.28|878.48|889.28|878.48|888.9|878.1|2
1645591060000|2022-02-23 04:37:40|889.4|878.6|890.75|879.95|890.75|879.95|889.4|878.6|5
1645591070000|2022-02-23 04:37:50|890.7|879.9|890.7|879.9|890.7|879.9|890.7|879.9|1
1645591080000|2022-02-23 04:38:00|890.75|879.95|890.62|879.82|890.75|879.95|890.62|879.82|3
1645591090000|2022-02-23 04:38:10|889.95|879.15|890.12|879.32|890.62|879.82|889.95|879.15|7
1645591120000|2022-02-23 04:38:40|890.05|879.25|890.4|879.6|890.4|879.6|890.05|879.25|2
1645591130000|2022-02-23 04:38:50|890.61|879.81|890.9|880.1|890.9|880.1|890.61|879.81|4
1645591180000|2022-02-23 04:39:40|891|880.2|891|880.2|891|880.2|891|880.2|1
1645591220000|2022-02-23 04:40:20|891.4|880.6|891.4|880.6|891.4|880.6|891.4|880.6|1
1645591240000|2022-02-23 04:40:40|891.19|880.39|891.94|881.14|892.6|881.8|891.19|880.39|6
1645591250000|2022-02-23 04:40:50|891.9|881.1|891.9|881.1|891.9|881.1|891.9|881.1|1
1645591260000|2022-02-23 04:41:00|891.94|881.14|891.94|881.14|891.94|881.14|891.9|881.1|3
1645591270000|2022-02-23 04:41:10|891.9|881.1|891.4|880.6|891.9|881.1|891.4|880.6|3
1645591290000|2022-02-23 04:41:30|891.8|881|891.65|880.85|891.9|881.1|891.65|880.85|3
1645591300000|2022-02-23 04:41:40|891.57|880.77|891.57|880.77|891.57|880.77|891.57|880.77|1
1645591310000|2022-02-23 04:41:50|891.53|880.73|891.9|881.1|891.92|881.12|891.15|880.35|9
1645591320000|2022-02-23 04:42:00|891.92|881.12|893.01|882.21|893.01|882.21|891.92|881.12|7
1645591330000|2022-02-23 04:42:10|893.4|882.6|893.45|882.65|893.45|882.65|892.9|882.1|5
1645591340000|2022-02-23 04:42:20|893.16|882.36|893.34|882.54|893.34|882.54|893.16|882.36|3
1645591350000|2022-02-23 04:42:30|893.18|882.38|892.95|882.15|893.18|882.38|892.95|882.15|2
1645591360000|2022-02-23 04:42:40|893.1|882.3|893.1|882.3|893.1|882.3|893.1|882.3|1
1645591370000|2022-02-23 04:42:50|893.2|882.4|893.82|883.02|893.82|883.02|893.08|882.28|8
1645591380000|2022-02-23 04:43:00|893.9|883.1|893.55|882.75|893.9|883.1|893.55|882.75|4
1645591390000|2022-02-23 04:43:10|893|882.2|893.05|882.25|893.05|882.25|893|882.2|2
1645591400000|2022-02-23 04:43:20|893.33|882.53|893.55|882.75|893.8|883|893.33|882.53|4
1645591410000|2022-02-23 04:43:30|893.79|882.99|893.56|882.76|893.85|883.05|893.55|882.75|4
1645591430000|2022-02-23 04:43:50|893.9|883.1|893.9|883.1|893.9|883.1|893.9|883.1|1
1645591470000|2022-02-23 04:44:30|894.07|883.27|894.35|883.55|894.35|883.55|894.02|883.22|3
1645591480000|2022-02-23 04:44:40|894.4|883.6|895.07|884.27|895.07|884.27|894.4|883.6|6
1645591490000|2022-02-23 04:44:50|895.5|884.7|895.5|884.7|895.5|884.7|895.5|884.7|1
1645591500000|2022-02-23 04:45:00|895.85|885.05|896.4|885.6|896.67|885.87|895.85|885.05|10
1645591510000|2022-02-23 04:45:10|896.65|885.85|896|885.2|896.65|885.85|896|885.2|4
1645591520000|2022-02-23 04:45:20|895.95|885.15|895.75|884.95|895.95|885.15|895.75|884.95|2
1645591530000|2022-02-23 04:45:30|895.05|884.25|895.05|884.25|895.05|884.25|895.05|884.25|1
1645591550000|2022-02-23 04:45:50|894.9|884.1|894.9|884.1|894.9|884.1|894.9|884.1|1
1645591570000|2022-02-23 04:46:10|894.05|883.25|894.65|883.85|894.9|884.1|894.05|883.25|7
1645591580000|2022-02-23 04:46:20|894.82|884.02|894.9|884.1|894.9|884.1|894.82|884.02|2
1645591590000|2022-02-23 04:46:30|894.67|883.87|894.9|884.1|894.9|884.1|894.67|883.87|2
1645591620000|2022-02-23 04:47:00|895.05|884.25|895.61|884.81|895.61|884.81|895.05|884.25|4
1645591640000|2022-02-23 04:47:20|895.56|884.76|895.56|884.76|895.56|884.76|895.56|884.76|1
1645591670000|2022-02-23 04:47:50|895.1|884.3|895.1|884.3|895.1|884.3|895.1|884.3|1
1645591680000|2022-02-23 04:48:00|895.3|884.5|895.56|884.76|895.56|884.76|895.3|884.5|2
1645591690000|2022-02-23 04:48:10|895.71|884.91|895.56|884.76|895.71|884.91|895.56|884.76|2
1645591700000|2022-02-23 04:48:20|895.05|884.25|894.9|884.1|895.05|884.25|894.9|884.1|2
1645591740000|2022-02-23 04:49:00|894.85|884.05|894.85|884.05|894.85|884.05|894.85|884.05|1
1645591750000|2022-02-23 04:49:10|894.9|884.1|895.71|884.91|895.71|884.91|894.9|884.1|3
1645591780000|2022-02-23 04:49:40|895.1|884.3|895.1|884.3|895.1|884.3|895.1|884.3|1
1645591800000|2022-02-23 04:50:00|895.41|884.61|895.41|884.61|895.41|884.61|895.41|884.61|1
1645591810000|2022-02-23 04:50:10|895.56|884.76|895.56|884.76|895.56|884.76|895.56|884.76|1
1645591830000|2022-02-23 04:50:30|895.25|884.45|895.25|884.45|895.25|884.45|895.25|884.45|1
1645591850000|2022-02-23 04:50:50|895|884.2|894.41|883.61|895|884.2|894.41|883.61|2
1645591860000|2022-02-23 04:51:00|894.05|883.25|894.05|883.25|894.05|883.25|894.05|883.25|1
1645591890000|2022-02-23 04:51:30|894|883.2|894.11|883.31|894.11|883.31|894|883.2|2
1645591900000|2022-02-23 04:51:40|894.15|883.35|894|883.2|894.15|883.35|894|883.2|2
1645591910000|2022-02-23 04:51:50|893.9|883.1|893.9|883.1|893.9|883.1|893.9|883.1|1
1645592010000|2022-02-23 04:53:30|893.61|882.81|892.9|882.1|893.61|882.81|892.9|882.1|4
1645592020000|2022-02-23 04:53:40|893.02|882.22|893.52|882.72|893.52|882.72|893.02|882.22|4
1645592030000|2022-02-23 04:53:50|893.4|882.6|892.9|882.1|893.4|882.6|892.9|882.1|2
1645592040000|2022-02-23 04:54:00|892.85|882.05|892.85|882.05|892.85|882.05|892.85|882.05|1
1645592050000|2022-02-23 04:54:10|892.94|882.14|893.1|882.3|893.1|882.3|892.94|882.14|3
1645592060000|2022-02-23 04:54:20|892.93|882.13|893.1|882.3|893.1|882.3|892.93|882.13|2
1645592070000|2022-02-23 04:54:30|893.4|882.6|892.9|882.1|893.4|882.6|892.9|882.1|3
1645592080000|2022-02-23 04:54:40|893.09|882.29|893.4|882.6|893.4|882.6|893.09|882.29|2
1645592090000|2022-02-23 04:54:50|893.09|882.29|892.9|882.1|893.09|882.29|892.9|882.1|2
1645592100000|2022-02-23 04:55:00|893.53|882.73|893.53|882.73|893.53|882.73|893.53|882.73|1
1645592110000|2022-02-23 04:55:10|893.55|882.75|893.8|883|893.8|883|893.55|882.75|2
1645592120000|2022-02-23 04:55:20|893.4|882.6|892.9|882.1|893.4|882.6|892.85|882.05|4
1645592140000|2022-02-23 04:55:40|893.2|882.4|893.2|882.4|893.2|882.4|893.2|882.4|1
1645592160000|2022-02-23 04:56:00|893.25|882.45|893.25|882.45|893.25|882.45|893.25|882.45|1
1645592180000|2022-02-23 04:56:20|893.35|882.55|893.35|882.55|893.35|882.55|893.35|882.55|1
1645592220000|2022-02-23 04:57:00|893.8|883|894.4|883.6|894.4|883.6|893.8|883|2
1645592240000|2022-02-23 04:57:20|894.85|884.05|894.4|883.6|894.85|884.05|894.4|883.6|3
1645592250000|2022-02-23 04:57:30|893.9|883.1|893.9|883.1|893.9|883.1|893.9|883.1|1
1645592260000|2022-02-23 04:57:40|893.8|883|893.9|883.1|893.9|883.1|893.8|883|2
1645592270000|2022-02-23 04:57:50|893.95|883.15|894.5|883.7|894.5|883.7|893.95|883.15|4
1645592280000|2022-02-23 04:58:00|894.8|884|894.8|884|894.8|884|894.8|884|1
1645592340000|2022-02-23 04:59:00|894.9|884.1|895.81|885.01|895.81|885.01|894.9|884.1|5
1645592350000|2022-02-23 04:59:10|895.76|884.96|895.76|884.96|895.76|884.96|895.76|884.96|1
1645592360000|2022-02-23 04:59:20|895.81|885.01|895.81|885.01|895.81|885.01|895.81|885.01|1
1645592370000|2022-02-23 04:59:30|895.71|884.91|895.7|884.9|895.71|884.91|895.7|884.9|2
1645592390000|2022-02-23 04:59:50|895.51|884.71|895.51|884.71|895.51|884.71|895.51|884.71|1
1645592400000|2022-02-23 05:00:00|895.1|884.3|895.44|884.64|895.44|884.64|895.1|884.3|3
1645592410000|2022-02-23 05:00:10|895.7|884.9|895.7|884.9|895.7|884.9|895.56|884.76|3
1645592420000|2022-02-23 05:00:20|895.56|884.76|895.56|884.76|895.56|884.76|895.56|884.76|1
1645592430000|2022-02-23 05:00:30|895.76|884.96|895.76|884.96|895.76|884.96|895.76|884.96|1
1645592450000|2022-02-23 05:00:50|895.81|885.01|895.96|885.16|896|885.2|895.81|885.01|4
1645592460000|2022-02-23 05:01:00|895.9|885.1|895.9|885.1|895.9|885.1|895.9|885.1|1
1645592470000|2022-02-23 05:01:10|896.4|885.6|896.51|885.71|896.51|885.71|895.95|885.15|4
1645592480000|2022-02-23 05:01:20|896.75|885.95|896.75|885.95|896.75|885.95|896.75|885.95|1
1645592520000|2022-02-23 05:02:00|896.85|886.05|896.85|886.05|896.85|886.05|896.85|886.05|1
1645592540000|2022-02-23 05:02:20|896.9|886.1|897.06|886.26|897.06|886.26|896.9|886.1|2
1645592550000|2022-02-23 05:02:30|896.9|886.1|897.12|886.32|897.3|886.5|896.9|886.1|5
1645592560000|2022-02-23 05:02:40|897.4|886.6|897.4|886.6|897.4|886.6|897.4|886.6|1
1645592570000|2022-02-23 05:02:50|897.12|886.32|897.3|886.5|897.3|886.5|897.12|886.32|3
1645592580000|2022-02-23 05:03:00|897.25|886.45|897.25|886.45|897.25|886.45|897.25|886.45|1
1645592590000|2022-02-23 05:03:10|897.07|886.27|897|886.2|897.07|886.27|897|886.2|2
1645592600000|2022-02-23 05:03:20|897.07|886.27|897.32|886.52|897.32|886.52|897.07|886.27|2
1645592610000|2022-02-23 05:03:30|897.43|886.63|897.45|886.65|897.45|886.65|897.43|886.63|2
1645592620000|2022-02-23 05:03:40|897.07|886.27|896.95|886.15|897.07|886.27|896.95|886.15|2
1645592630000|2022-02-23 05:03:50|896.9|886.1|896.9|886.1|896.9|886.1|896.9|886.1|1
1645592640000|2022-02-23 05:04:00|896.85|886.05|896.85|886.05|896.85|886.05|896.85|886.05|1
1645592650000|2022-02-23 05:04:10|896.88|886.08|898.11|887.31|898.11|887.31|896.88|886.08|8
1645592660000|2022-02-23 05:04:20|897.99|887.19|897.9|887.1|898.01|887.21|897.73|886.93|13
1645592670000|2022-02-23 05:04:30|897.74|886.94|897.74|886.94|897.74|886.94|897.74|886.94|1
1645592680000|2022-02-23 05:04:40|897.71|886.91|897.62|886.82|897.71|886.91|897.62|886.82|2
1645592690000|2022-02-23 05:04:50|897.75|886.95|897.75|886.95|897.75|886.95|897.75|886.95|1
1645592700000|2022-02-23 05:05:00|897.9|887.1|897.85|887.05|897.9|887.1|897.67|886.87|4
1645592710000|2022-02-23 05:05:10|897.62|886.82|897.62|886.82|897.62|886.82|897.62|886.82|1
1645592720000|2022-02-23 05:05:20|897.8|887|897.62|886.82|897.8|887|897.62|886.82|2
1645592740000|2022-02-23 05:05:40|897.9|887.1|898.07|887.27|898.07|887.27|897.9|887.1|4
1645592750000|2022-02-23 05:05:50|897.9|887.1|897.95|887.15|897.95|887.15|897.9|887.1|2
1645592760000|2022-02-23 05:06:00|898.1|887.3|898.1|887.3|898.1|887.3|898.1|887.3|1
1645592770000|2022-02-23 05:06:10|898.15|887.35|898.15|887.35|898.15|887.35|898.15|887.35|1
1645592780000|2022-02-23 05:06:20|898.55|887.75|898.3|887.5|898.55|887.75|898.3|887.5|2
1645592790000|2022-02-23 05:06:30|898.2|887.4|898.2|887.4|898.2|887.4|898.2|887.4|1
1645592800000|2022-02-23 05:06:40|898.25|887.45|898.2|887.4|898.25|887.45|898.2|887.4|2
1645592810000|2022-02-23 05:06:50|898.6|887.8|898.6|887.8|898.6|887.8|898.6|887.8|1
1645592820000|2022-02-23 05:07:00|898.39|887.59|898.5|887.7|898.5|887.7|898.39|887.59|3
1645592830000|2022-02-23 05:07:10|898.75|887.95|899|888.2|899.13|888.33|898.75|887.95|4
1645592840000|2022-02-23 05:07:20|899.23|888.43|899.54|888.74|899.54|888.74|899.1|888.3|5
1645592850000|2022-02-23 05:07:30|899.7|888.9|899.9|889.1|899.9|889.1|899.7|888.9|2
1645592860000|2022-02-23 05:07:40|900.06|889.26|900.9|890.1|900.9|890.1|899.98|889.18|6
1645592880000|2022-02-23 05:08:00|901.12|890.32|901.35|890.55|901.58|890.78|901.12|890.32|3
1645592890000|2022-02-23 05:08:10|901.53|890.73|901.15|890.35|901.53|890.73|901.15|890.35|2
1645592900000|2022-02-23 05:08:20|900.62|889.82|900.4|889.6|900.62|889.82|900.4|889.6|2
1645592910000|2022-02-23 05:08:30|899.75|888.95|899.75|888.95|899.75|888.95|899.75|888.95|1
1645592920000|2022-02-23 05:08:40|899.66|888.86|899.66|888.86|899.66|888.86|899.66|888.86|1
1645592930000|2022-02-23 05:08:50|899.65|888.85|899.65|888.85|899.65|888.85|899.65|888.85|1
1645592940000|2022-02-23 05:09:00|899.34|888.54|899.34|888.54|899.55|888.75|899.34|888.54|3
1645592960000|2022-02-23 05:09:20|899.6|888.8|899.56|888.76|899.6|888.8|899.56|888.76|2
1645592970000|2022-02-23 05:09:30|899.8|889|899.8|889|899.8|889|899.8|889|1
1645592980000|2022-02-23 05:09:40|899.75|888.95|899.25|888.45|899.75|888.95|899.25|888.45|3
1645592990000|2022-02-23 05:09:50|898.9|888.1|898.9|888.1|898.9|888.1|898.9|888.1|1
1645593000000|2022-02-23 05:10:00|898.79|887.99|897.9|887.1|898.79|887.99|897.9|887.1|8
1645593010000|2022-02-23 05:10:10|897.68|886.88|897.64|886.84|897.68|886.88|897.64|886.84|2
1645593020000|2022-02-23 05:10:20|897.14|886.34|896.9|886.1|897.14|886.34|896.9|886.1|2
1645593030000|2022-02-23 05:10:30|896.77|885.97|896.61|885.81|896.77|885.97|896.59|885.79|6
1645593040000|2022-02-23 05:10:40|896.47|885.67|896.91|886.11|896.91|886.11|896.43|885.63|7
1645593050000|2022-02-23 05:10:50|897.1|886.3|897.6|886.8|897.65|886.85|897.1|886.3|6
1645593060000|2022-02-23 05:11:00|897.36|886.56|896.9|886.1|897.36|886.56|896.9|886.1|3
1645593070000|2022-02-23 05:11:10|896.7|885.9|896.4|885.6|896.7|885.9|896.4|885.6|3
1645593080000|2022-02-23 05:11:20|895.9|885.1|895.51|884.71|896.03|885.23|895.51|884.71|6
1645593090000|2022-02-23 05:11:30|895.63|884.83|895.63|884.83|895.63|884.83|895.63|884.83|1
1645593100000|2022-02-23 05:11:40|895.9|885.1|895.9|885.1|895.9|885.1|895.9|885.1|1
1645593110000|2022-02-23 05:11:50|895.64|884.84|895.64|884.84|895.64|884.84|895.64|884.84|1
1645593120000|2022-02-23 05:12:00|895.51|884.71|895.9|885.1|895.9|885.1|895.51|884.71|2
1645593130000|2022-02-23 05:12:10|896.12|885.32|896.62|885.82|896.62|885.82|896.12|885.32|4
1645593140000|2022-02-23 05:12:20|896.5|885.7|896.72|885.92|896.75|885.95|896.5|885.7|6
1645593150000|2022-02-23 05:12:30|896.85|886.05|896.5|885.7|896.85|886.05|896.5|885.7|2
1645593170000|2022-02-23 05:12:50|896.65|885.85|896.65|885.85|896.65|885.85|896.65|885.85|1
1645593180000|2022-02-23 05:13:00|896.55|885.75|896.65|885.85|896.65|885.85|896.55|885.75|3
1645593190000|2022-02-23 05:13:10|896.9|886.1|897.25|886.45|897.25|886.45|896.89|886.09|3
1645593210000|2022-02-23 05:13:30|897.75|886.95|897.9|887.1|897.9|887.1|897.5|886.7|3
1645593220000|2022-02-23 05:13:40|897.78|886.98|897.9|887.1|897.9|887.1|897.78|886.98|2
1645593230000|2022-02-23 05:13:50|897.85|887.05|896.9|886.1|897.85|887.05|896.9|886.1|4
1645593260000|2022-02-23 05:14:20|897.15|886.35|897.15|886.35|897.15|886.35|897.15|886.35|1
1645593270000|2022-02-23 05:14:30|897.67|886.87|897.75|886.95|897.75|886.95|897.67|886.87|2
1645593300000|2022-02-23 05:15:00|897.53|886.73|897.53|886.73|897.53|886.73|897.53|886.73|1
1645593310000|2022-02-23 05:15:10|897|886.2|897|886.2|897.5|886.7|897|886.2|4
1645593320000|2022-02-23 05:15:20|896.9|886.1|896.53|885.73|896.9|886.1|896.53|885.73|2
1645593330000|2022-02-23 05:15:30|896.64|885.84|896.65|885.85|896.65|885.85|896.64|885.84|2
1645593340000|2022-02-23 05:15:40|896.9|886.1|896.9|886.1|896.9|886.1|896.9|886.1|1
1645593350000|2022-02-23 05:15:50|896.97|886.17|896.54|885.74|896.97|886.17|896.54|885.74|5
1645593380000|2022-02-23 05:16:20|896.14|885.34|893.95|883.15|896.14|885.34|893.95|883.15|10
1645593390000|2022-02-23 05:16:30|893.8|883|893.9|883.1|894.32|883.52|893.8|883|8
1645593410000|2022-02-23 05:16:50|893.8|883|892.56|881.76|893.8|883|892.56|881.76|5
1645593420000|2022-02-23 05:17:00|892.55|881.75|892.65|881.85|892.65|881.85|892.4|881.6|8
1645593430000|2022-02-23 05:17:10|892.8|882|892.8|882|892.8|882|892.8|882|1
1645593460000|2022-02-23 05:17:40|892.9|882.1|892.9|882.1|892.9|882.1|892.9|882.1|1
1645593480000|2022-02-23 05:18:00|893.26|882.46|893.05|882.25|893.26|882.46|892.9|882.1|3
1645593490000|2022-02-23 05:18:10|893.07|882.27|892.9|882.1|893.07|882.27|892.9|882.1|2
1645593520000|2022-02-23 05:18:40|892.81|882.01|892.9|882.1|892.9|882.1|892.81|882.01|2
1645593540000|2022-02-23 05:19:00|892.5|881.7|892.6|881.8|892.6|881.8|892.5|881.7|2
1645593550000|2022-02-23 05:19:10|892.9|882.1|893.05|882.25|893.41|882.61|892.9|882.1|4
1645593560000|2022-02-23 05:19:20|893.2|882.4|892.9|882.1|893.2|882.4|892.9|882.1|3
1645593570000|2022-02-23 05:19:30|892.73|881.93|892.45|881.65|892.9|882.1|892.45|881.65|4
1645593580000|2022-02-23 05:19:40|892.4|881.6|891.9|881.1|892.4|881.6|891.9|881.1|2
1645593670000|2022-02-23 05:21:10|891.84|881.04|891|880.2|891.84|881.04|891|880.2|3
1645593680000|2022-02-23 05:21:20|891.3|880.5|891.7|880.9|891.7|880.9|891.2|880.4|4
1645593690000|2022-02-23 05:21:30|891.81|881.01|891.9|881.1|892.35|881.55|891.81|881.01|3
1645593700000|2022-02-23 05:21:40|891.75|880.95|891.75|880.95|891.75|880.95|891.75|880.95|1
1645593720000|2022-02-23 05:22:00|891.13|880.33|891.7|880.9|891.7|880.9|890.95|880.15|5
1645593730000|2022-02-23 05:22:10|891.53|880.73|891.53|880.73|891.53|880.73|891.53|880.73|1
1645593740000|2022-02-23 05:22:20|891.58|880.78|892.63|881.83|892.63|881.83|891.58|880.78|6
1645593750000|2022-02-23 05:22:30|892.39|881.59|892.25|881.45|892.75|881.95|892.25|881.45|5
1645593760000|2022-02-23 05:22:40|891.9|881.1|891.9|881.1|891.9|881.1|891.9|881.1|1
1645593810000|2022-02-23 05:23:30|891.35|880.55|891.35|880.55|891.35|880.55|891.35|880.55|1
1645593830000|2022-02-23 05:23:50|891.53|880.73|891.53|880.73|891.53|880.73|891.53|880.73|1
1645593880000|2022-02-23 05:24:40|891.15|880.35|891.15|880.35|891.15|880.35|891.15|880.35|1
1645593890000|2022-02-23 05:24:50|891.05|880.25|891.05|880.25|891.05|880.25|891.05|880.25|1
1645593900000|2022-02-23 05:25:00|891.3|880.5|891.75|880.95|891.75|880.95|891.3|880.5|2
1645593910000|2022-02-23 05:25:10|891.4|880.6|890.57|879.77|891.4|880.6|890.57|879.77|4
1645593920000|2022-02-23 05:25:20|890.8|880|890.8|880|890.8|880|890.8|880|1
1645593960000|2022-02-23 05:26:00|890.9|880.1|890.9|880.1|890.9|880.1|890.9|880.1|1
1645593970000|2022-02-23 05:26:10|890.93|880.13|891.15|880.35|891.15|880.35|890.9|880.1|3
1645593990000|2022-02-23 05:26:30|890.9|880.1|890.9|880.1|890.9|880.1|890.9|880.1|1
1645594050000|2022-02-23 05:27:30|891.1|880.3|891.4|880.6|891.4|880.6|890.9|880.1|5
1645594060000|2022-02-23 05:27:40|891.3|880.5|890.9|880.1|891.3|880.5|890.9|880.1|3
1645594090000|2022-02-23 05:28:10|891.19|880.39|891.15|880.35|891.19|880.39|891.15|880.35|2
1645594100000|2022-02-23 05:28:20|891.19|880.39|891.15|880.35|891.19|880.39|891.15|880.35|2
1645594110000|2022-02-23 05:28:30|891.75|880.95|891.75|880.95|891.75|880.95|891.75|880.95|1
1645594120000|2022-02-23 05:28:40|891.9|881.1|891.9|881.1|891.9|881.1|891.9|881.1|1
1645594130000|2022-02-23 05:28:50|892|881.2|891.9|881.1|892.05|881.25|891.9|881.1|3
1645594140000|2022-02-23 05:29:00|892.15|881.35|892.15|881.35|892.15|881.35|892.15|881.35|1
1645594150000|2022-02-23 05:29:10|892.1|881.3|891.9|881.1|892.1|881.3|891.9|881.1|2
1645594180000|2022-02-23 05:29:40|891.7|880.9|891.7|880.9|891.7|880.9|891.7|880.9|1
1645594190000|2022-02-23 05:29:50|891.48|880.68|891.48|880.68|891.48|880.68|891.48|880.68|1
1645594200000|2022-02-23 05:30:00|891.5|880.7|891.5|880.7|891.5|880.7|891.5|880.7|1
1645594210000|2022-02-23 05:30:10|891.3|880.5|891.25|880.45|891.75|880.95|891.25|880.45|5
1645594220000|2022-02-23 05:30:20|890.9|880.1|890.9|880.1|890.9|880.1|890.9|880.1|1
1645594260000|2022-02-23 05:31:00|890.85|880.05|890.9|880.1|890.9|880.1|890.85|880.05|2
1645594270000|2022-02-23 05:31:10|891.15|880.35|891.15|880.35|891.15|880.35|891.15|880.35|1
1645594280000|2022-02-23 05:31:20|891.2|880.4|891.93|881.13|891.93|881.13|891.2|880.4|7
1645594290000|2022-02-23 05:31:30|892.48|881.68|892.7|881.9|892.7|881.9|892.48|881.68|4
1645594300000|2022-02-23 05:31:40|892.9|882.1|892.9|882.1|892.9|882.1|892.9|882.1|1
1645594320000|2022-02-23 05:32:00|892.99|882.19|893.05|882.25|893.05|882.25|892.9|882.1|3
1645594350000|2022-02-23 05:32:30|893.45|882.65|893.9|883.1|893.9|883.1|893.45|882.65|3
1645594370000|2022-02-23 05:32:50|893.49|882.69|893.8|883|893.8|883|893.49|882.69|2
1645594380000|2022-02-23 05:33:00|893.65|882.85|892.9|882.1|893.65|882.85|892.9|882.1|3
1645594390000|2022-02-23 05:33:10|892.59|881.79|892.59|881.79|892.59|881.79|892.59|881.79|1
1645594400000|2022-02-23 05:33:20|892.65|881.85|892.49|881.69|892.65|881.85|892.49|881.69|3
1645594430000|2022-02-23 05:33:50|892.09|881.29|892.09|881.29|892.09|881.29|892.09|881.29|1
1645594440000|2022-02-23 05:34:00|891.9|881.1|891.42|880.62|891.9|881.1|891.1|880.3|7
1645594450000|2022-02-23 05:34:10|891.05|880.25|891.39|880.59|891.39|880.59|890.9|880.1|5
1645594460000|2022-02-23 05:34:20|891.41|880.61|891.39|880.59|891.41|880.61|891.39|880.59|2
1645594470000|2022-02-23 05:34:30|891.01|880.21|891.01|880.21|891.01|880.21|891.01|880.21|1
1645594480000|2022-02-23 05:34:40|890.9|880.1|890.9|880.1|891.11|880.31|890.9|880.1|3
1645594500000|2022-02-23 05:35:00|891.07|880.27|891.08|880.28|891.08|880.28|891.07|880.27|2
1645594510000|2022-02-23 05:35:10|890.9|880.1|890.9|880.1|890.9|880.1|890.9|880.1|1
1645594550000|2022-02-23 05:35:50|890.79|879.99|890.74|879.94|890.9|880.1|890.74|879.94|3
1645594560000|2022-02-23 05:36:00|890.69|879.89|890.56|879.76|890.69|879.89|890.27|879.47|4
1645594570000|2022-02-23 05:36:10|890.15|879.35|890.15|879.35|890.15|879.35|890.15|879.35|1
1645594580000|2022-02-23 05:36:20|890.56|879.76|890.39|879.59|890.56|879.76|890.39|879.59|2
1645594590000|2022-02-23 05:36:30|890.22|879.42|890.2|879.4|890.22|879.42|890.2|879.4|2
1645594600000|2022-02-23 05:36:40|890.56|879.76|891.85|881.05|891.85|881.05|890.56|879.76|5
1645594630000|2022-02-23 05:37:10|890.9|880.1|890.9|880.1|890.9|880.1|890.9|880.1|1
1645594650000|2022-02-23 05:37:30|890.83|880.03|890.75|879.95|890.9|880.1|890.75|879.95|3
1645594660000|2022-02-23 05:37:40|890.8|880|890.9|880.1|890.9|880.1|890.78|879.98|4
1645594670000|2022-02-23 05:37:50|890.81|880.01|890.81|880.01|890.81|880.01|890.81|880.01|1
1645594680000|2022-02-23 05:38:00|890.9|880.1|890.95|880.15|890.95|880.15|890.9|880.1|2
1645594690000|2022-02-23 05:38:10|890.65|879.85|890.9|880.1|890.95|880.15|890.65|879.85|3
1645594720000|2022-02-23 05:38:40|890.1|879.3|890.1|879.3|890.1|879.3|890.1|879.3|1
1645594730000|2022-02-23 05:38:50|890.4|879.6|890.4|879.6|890.4|879.6|890.4|879.6|1
1645594740000|2022-02-23 05:39:00|890.1|879.3|890.1|879.3|890.23|879.43|890.1|879.3|3
1645594760000|2022-02-23 05:39:20|889.9|879.1|889.9|879.1|889.9|879.1|889.9|879.1|1
1645594790000|2022-02-23 05:39:50|889.83|879.03|889.83|879.03|889.83|879.03|889.83|879.03|1
1645594800000|2022-02-23 05:40:00|889.25|878.45|889.93|879.13|889.93|879.13|889.25|878.45|4
1645594810000|2022-02-23 05:40:10|889.89|879.09|890.26|879.46|890.36|879.56|889.89|879.09|6
1645594820000|2022-02-23 05:40:20|890.54|879.74|890.9|880.1|890.9|880.1|890.54|879.74|2
1645594830000|2022-02-23 05:40:30|891.19|880.39|891.9|881.1|891.9|881.1|891.19|880.39|4
1645594850000|2022-02-23 05:40:50|891.75|880.95|891.75|880.95|891.75|880.95|891.75|880.95|1
1645594860000|2022-02-23 05:41:00|891.86|881.06|891.9|881.1|891.9|881.1|891.86|881.06|2
1645595040000|2022-02-23 05:44:00|891.4|880.6|890.9|880.1|891.4|880.6|890.9|880.1|2
1645595100000|2022-02-23 05:45:00|890.71|879.91|890.42|879.62|890.71|879.91|890.42|879.62|2
1645595120000|2022-02-23 05:45:20|890.38|879.58|889.95|879.15|890.38|879.58|889.95|879.15|3
1645595130000|2022-02-23 05:45:30|889.89|879.09|889.84|879.04|889.89|879.09|889.84|879.04|2
1645595140000|2022-02-23 05:45:40|889.3|878.5|889.45|878.65|889.45|878.65|889.3|878.5|3
1645595150000|2022-02-23 05:45:50|889.89|879.09|889.89|879.09|889.89|879.09|889.89|879.09|1
1645595170000|2022-02-23 05:46:10|889.85|879.05|890.15|879.35|890.15|879.35|889.85|879.05|5
1645595180000|2022-02-23 05:46:20|890.28|879.48|890.71|879.91|890.71|879.91|890.26|879.46|3
1645595190000|2022-02-23 05:46:30|890.9|880.1|890.99|880.19|890.99|880.19|890.9|880.1|2
1645595200000|2022-02-23 05:46:40|890.9|880.1|890.9|880.1|890.9|880.1|890.9|880.1|1
1645595210000|2022-02-23 05:46:50|891.07|880.27|890.9|880.1|891.07|880.27|890.9|880.1|2
1645595220000|2022-02-23 05:47:00|891.3|880.5|891.87|881.07|891.9|881.1|891.3|880.5|7
1645595240000|2022-02-23 05:47:20|891.72|880.92|891.9|881.1|891.95|881.15|891.72|880.92|6
1645595270000|2022-02-23 05:47:50|892.18|881.38|892.18|881.38|892.18|881.38|892.18|881.38|1
1645595290000|2022-02-23 05:48:10|892.2|881.4|891.85|881.05|892.2|881.4|891.85|881.05|2
1645595310000|2022-02-23 05:48:30|891.9|881.1|891.9|881.1|891.9|881.1|891.9|881.1|1
1645595330000|2022-02-23 05:48:50|891.72|880.92|891.61|880.81|891.72|880.92|891.61|880.81|2
1645595340000|2022-02-23 05:49:00|891.54|880.74|891.72|880.92|891.72|880.92|891.42|880.62|5
1645595350000|2022-02-23 05:49:10|891.9|881.1|891.9|881.1|891.9|881.1|891.9|881.1|1
1645595360000|2022-02-23 05:49:20|891.97|881.17|892.2|881.4|892.43|881.63|891.97|881.17|6
1645595400000|2022-02-23 05:50:00|892.55|881.75|892.37|881.57|892.55|881.75|892.37|881.57|3
1645595410000|2022-02-23 05:50:10|892.15|881.35|892.15|881.35|892.15|881.35|892.15|881.35|1
1645595420000|2022-02-23 05:50:20|892.31|881.51|892.62|881.82|892.71|881.91|892.31|881.51|4
1645595450000|2022-02-23 05:50:50|892.2|881.4|892.2|881.4|892.2|881.4|892.2|881.4|1
1645595470000|2022-02-23 05:51:10|892.52|881.72|892.52|881.72|892.52|881.72|892.52|881.72|1
1645595490000|2022-02-23 05:51:30|892|881.2|892.49|881.69|892.75|881.95|892|881.2|6
1645595500000|2022-02-23 05:51:40|892.75|881.95|892.52|881.72|892.75|881.95|892.52|881.72|2
1645595510000|2022-02-23 05:51:50|892.55|881.75|892.55|881.75|892.55|881.75|892.55|881.75|1
1645595550000|2022-02-23 05:52:30|892.75|881.95|892.75|881.95|892.75|881.95|892.75|881.95|1
1645595560000|2022-02-23 05:52:40|892.9|882.1|893.4|882.6|893.4|882.6|892.9|882.1|2
1645595580000|2022-02-23 05:53:00|893.5|882.7|893.5|882.7|893.5|882.7|893.5|882.7|1
1645595600000|2022-02-23 05:53:20|893.35|882.55|893.35|882.55|893.35|882.55|893.35|882.55|1
1645595640000|2022-02-23 05:54:00|893.2|882.4|893.2|882.4|893.2|882.4|893.2|882.4|1
1645595650000|2022-02-23 05:54:10|893.15|882.35|893.15|882.35|893.15|882.35|893.15|882.35|1
1645595700000|2022-02-23 05:55:00|893.05|882.25|893.05|882.25|893.05|882.25|893.05|882.25|1
1645595710000|2022-02-23 05:55:10|892.9|882.1|892.71|881.91|892.9|882.1|892.71|881.91|3
1645595740000|2022-02-23 05:55:40|892.58|881.78|892.67|881.87|892.67|881.87|892.58|881.78|2
1645595750000|2022-02-23 05:55:50|892.9|882.1|892.9|882.1|893.02|882.22|892.9|882.1|3
1645595760000|2022-02-23 05:56:00|892.93|882.13|892.9|882.1|892.93|882.13|892.9|882.1|2
1645595790000|2022-02-23 05:56:30|893.25|882.45|893.25|882.45|893.25|882.45|893.25|882.45|1
1645595800000|2022-02-23 05:56:40|893.78|882.98|894.05|883.25|894.05|883.25|893.78|882.98|4
1645595810000|2022-02-23 05:56:50|894.56|883.76|894.9|884.1|894.9|884.1|894.56|883.76|2
1645595820000|2022-02-23 05:57:00|895.1|884.3|894.9|884.1|895.1|884.3|894.9|884.1|2
1645595880000|2022-02-23 05:58:00|895|884.2|895|884.2|895|884.2|895|884.2|1
1645595890000|2022-02-23 05:58:10|895.1|884.3|895.8|885|895.9|885.1|895.1|884.3|6
1645595900000|2022-02-23 05:58:20|895.65|884.85|895.65|884.85|895.65|884.85|895.65|884.85|1
1645595910000|2022-02-23 05:58:30|895.9|885.1|895.9|885.1|896.44|885.64|895.9|885.1|7
1645595940000|2022-02-23 05:59:00|895.73|884.93|895.63|884.83|895.73|884.93|895.55|884.75|4
1645595950000|2022-02-23 05:59:10|895.73|884.93|895.63|884.83|895.73|884.93|895.63|884.83|2
1645595960000|2022-02-23 05:59:20|895.6|884.8|895.23|884.43|895.6|884.8|895.23|884.43|2
1645596000000|2022-02-23 06:00:00|895|884.2|895|884.2|895|884.2|895|884.2|1
1645596010000|2022-02-23 06:00:10|895.23|884.43|895.23|884.43|895.23|884.43|895.23|884.43|1
1645596020000|2022-02-23 06:00:20|895.73|884.93|895.9|885.1|895.9|885.1|895.71|884.91|3
1645596030000|2022-02-23 06:00:30|896.1|885.3|896.4|885.6|896.57|885.77|895.9|885.1|6
1645596050000|2022-02-23 06:00:50|896.56|885.76|896.4|885.6|896.65|885.85|896.4|885.6|4
1645596060000|2022-02-23 06:01:00|896.47|885.67|896.9|886.1|896.9|886.1|896.3|885.5|5
1645596070000|2022-02-23 06:01:10|897.1|886.3|897.15|886.35|897.15|886.35|896.9|886.1|3
1645596080000|2022-02-23 06:01:20|897.19|886.39|897.47|886.67|897.47|886.67|897.15|886.35|3
1645596090000|2022-02-23 06:01:30|897.3|886.5|897.66|886.86|897.75|886.95|897.3|886.5|3
1645596100000|2022-02-23 06:01:40|897.54|886.74|897.54|886.74|897.85|887.05|897.54|886.74|3
1645596110000|2022-02-23 06:01:50|897.85|887.05|897.54|886.74|897.85|887.05|897.54|886.74|3
1645596120000|2022-02-23 06:02:00|897.67|886.87|897.54|886.74|897.67|886.87|897.54|886.74|2
1645596130000|2022-02-23 06:02:10|897.5|886.7|897.82|887.02|897.82|887.02|897.44|886.64|4
1645596140000|2022-02-23 06:02:20|897.91|887.11|898.81|888.01|898.81|888.01|897.91|887.11|9
1645596150000|2022-02-23 06:02:30|898.65|887.85|898.5|887.7|898.65|887.85|898.5|887.7|2
1645596160000|2022-02-23 06:02:40|898.52|887.72|898.55|887.75|898.55|887.75|898.35|887.55|3
1645596170000|2022-02-23 06:02:50|898.24|887.44|898.9|888.1|898.9|888.1|898.24|887.44|4
1645596180000|2022-02-23 06:03:00|898.65|887.85|898.45|887.65|898.65|887.85|898.39|887.59|4
1645596190000|2022-02-23 06:03:10|898.61|887.81|899|888.2|899|888.2|898.61|887.81|5
1645596200000|2022-02-23 06:03:20|898.9|888.1|898.9|888.1|899.13|888.33|898.9|888.1|7
1645596210000|2022-02-23 06:03:30|898.7|887.9|899.12|888.32|899.22|888.42|898.7|887.9|9
1645596220000|2022-02-23 06:03:40|899|888.2|899.9|889.1|899.9|889.1|898.91|888.11|14
1645596230000|2022-02-23 06:03:50|899.93|889.13|900.5|889.7|900.82|890.02|899.93|889.13|14
1645596240000|2022-02-23 06:04:00|900.59|889.79|900.62|889.82|900.68|889.88|900.59|889.79|5
1645596250000|2022-02-23 06:04:10|900.12|889.32|899.95|889.15|900.12|889.32|899.95|889.15|2
1645596260000|2022-02-23 06:04:20|899.9|889.1|899.9|889.1|899.9|889.1|899.9|889.1|1
1645596290000|2022-02-23 06:04:50|899.4|888.6|899.4|888.6|899.4|888.6|899.4|888.6|1
1645596300000|2022-02-23 06:05:00|899.3|888.5|899.3|888.5|899.3|888.5|899.3|888.5|1
1645596310000|2022-02-23 06:05:10|898.9|888.1|898.6|887.8|898.9|888.1|898.59|887.79|6
1645596320000|2022-02-23 06:05:20|898.65|887.85|898.65|887.85|898.65|887.85|898.65|887.85|1
1645596340000|2022-02-23 06:05:40|898.9|888.1|898.9|888.1|899.21|888.41|898.9|888.1|4
1645596360000|2022-02-23 06:06:00|899.03|888.23|899.46|888.66|899.46|888.66|899.03|888.23|5
1645596370000|2022-02-23 06:06:10|899.65|888.85|899.65|888.85|899.65|888.85|899.65|888.85|1
1645596380000|2022-02-23 06:06:20|899.53|888.73|899.63|888.83|899.63|888.83|899.52|888.72|4
1645596410000|2022-02-23 06:06:50|899.9|889.1|900.25|889.45|900.25|889.45|899.9|889.1|2
1645596420000|2022-02-23 06:07:00|900.3|889.5|900.3|889.5|900.3|889.5|900.3|889.5|1
1645596430000|2022-02-23 06:07:10|900.1|889.3|899.9|889.1|900.1|889.3|899.9|889.1|2
1645596450000|2022-02-23 06:07:30|899.85|889.05|899.85|889.05|899.85|889.05|899.85|889.05|1
1645596490000|2022-02-23 06:08:10|899.64|888.84|899.85|889.05|899.85|889.05|899.35|888.55|5
1645596540000|2022-02-23 06:09:00|899.9|889.1|899.9|889.1|899.9|889.1|899.9|889.1|1
1645596550000|2022-02-23 06:09:10|900.03|889.23|899.9|889.1|900.03|889.23|899.9|889.1|2
1645596570000|2022-02-23 06:09:30|900.1|889.3|900.1|889.3|900.1|889.3|900.1|889.3|1
1645596600000|2022-02-23 06:10:00|900.05|889.25|900.05|889.25|900.05|889.25|900.05|889.25|1
1645596610000|2022-02-23 06:10:10|900.25|889.45|900.25|889.45|900.25|889.45|900.25|889.45|1
1645596620000|2022-02-23 06:10:20|900.2|889.4|900.08|889.28|900.2|889.4|899.9|889.1|3
1645596630000|2022-02-23 06:10:30|900.51|889.71|900.51|889.71|900.51|889.71|900.51|889.71|1
1645596650000|2022-02-23 06:10:50|900.55|889.75|900.87|890.07|900.87|890.07|900.55|889.75|2
1645596660000|2022-02-23 06:11:00|900.99|890.19|900.99|890.19|900.99|890.19|900.99|890.19|1
1645596670000|2022-02-23 06:11:10|900.9|890.1|900.9|890.1|901.15|890.35|900.9|890.1|3
1645596690000|2022-02-23 06:11:30|901.03|890.23|902.1|891.3|902.1|891.3|901.03|890.23|5
1645596700000|2022-02-23 06:11:40|901.9|891.1|901.9|891.1|902.1|891.3|901.9|891.1|4
1645596710000|2022-02-23 06:11:50|901.8|891|901.9|891.1|901.9|891.1|901.8|891|4
1645596730000|2022-02-23 06:12:10|901.56|890.76|901.56|890.76|901.56|890.76|901.56|890.76|1
1645596740000|2022-02-23 06:12:20|901.49|890.69|901.5|890.7|901.59|890.79|901.49|890.69|5
1645596750000|2022-02-23 06:12:30|901.4|890.6|901.65|890.85|901.65|890.85|901.4|890.6|2
1645596760000|2022-02-23 06:12:40|901.5|890.7|901.5|890.7|901.5|890.7|901.5|890.7|1
1645596770000|2022-02-23 06:12:50|901.3|890.5|901.3|890.5|901.3|890.5|901.3|890.5|1
1645596780000|2022-02-23 06:13:00|901.15|890.35|900.9|890.1|901.15|890.35|900.9|890.1|2
1645596790000|2022-02-23 06:13:10|900.85|890.05|900.62|889.82|900.85|890.05|900.62|889.82|2
1645596800000|2022-02-23 06:13:20|900.49|889.69|900.49|889.69|900.59|889.79|900.48|889.68|6
1645596810000|2022-02-23 06:13:30|900.9|890.1|901|890.2|901|890.2|900.88|890.08|3
1645596820000|2022-02-23 06:13:40|900.95|890.15|901.2|890.4|901.2|890.4|900.95|890.15|2
1645596840000|2022-02-23 06:14:00|901.55|890.75|901.3|890.5|901.55|890.75|901.3|890.5|2
1645596870000|2022-02-23 06:14:30|901.15|890.35|900.85|890.05|901.15|890.35|900.85|890.05|3
1645596880000|2022-02-23 06:14:40|900.9|890.1|900.9|890.1|900.9|890.1|900.9|890.1|1
1645596920000|2022-02-23 06:15:20|901|890.2|901|890.2|901|890.2|901|890.2|1
1645596930000|2022-02-23 06:15:30|900.97|890.17|900.9|890.1|900.97|890.17|900.9|890.1|2
1645596950000|2022-02-23 06:15:50|901.12|890.32|901.75|890.95|901.75|890.95|901.12|890.32|4
1645596960000|2022-02-23 06:16:00|901.65|890.85|901.3|890.5|901.65|890.85|901.3|890.5|2
1645596970000|2022-02-23 06:16:10|901.43|890.63|901.43|890.63|901.43|890.63|901.43|890.63|1
1645596980000|2022-02-23 06:16:20|901.3|890.5|901.05|890.25|901.3|890.5|900.9|890.1|5
1645596990000|2022-02-23 06:16:30|900.85|890.05|900.9|890.1|900.9|890.1|900.85|890.05|2
1645597010000|2022-02-23 06:16:50|900.6|889.8|900.6|889.8|900.7|889.9|900.6|889.8|3
1645597020000|2022-02-23 06:17:00|900.58|889.78|900.58|889.78|900.58|889.78|900.58|889.78|1
1645597030000|2022-02-23 06:17:10|900.48|889.68|900.48|889.68|900.48|889.68|900.48|889.68|1
1645597050000|2022-02-23 06:17:30|900.1|889.3|899.9|889.1|900.1|889.3|899.9|889.1|2
1645597060000|2022-02-23 06:17:40|899.71|888.91|899.99|889.19|899.99|889.19|899.71|888.91|2
1645597080000|2022-02-23 06:18:00|900.49|889.69|900.9|890.1|900.9|890.1|900.49|889.69|6
1645597090000|2022-02-23 06:18:10|900.65|889.85|900.65|889.85|900.65|889.85|900.65|889.85|1
1645597100000|2022-02-23 06:18:20|900.9|890.1|902|891.2|902|891.2|900.9|890.1|9
1645597110000|2022-02-23 06:18:30|902.25|891.45|902.9|892.1|903.2|892.4|902.25|891.45|7
1645597120000|2022-02-23 06:18:40|902.75|891.95|901.9|891.1|902.75|891.95|901.9|891.1|6
1645597130000|2022-02-23 06:18:50|902.12|891.32|902.12|891.32|902.12|891.32|902.12|891.32|1
1645597140000|2022-02-23 06:19:00|902.15|891.35|902.79|891.99|902.79|891.99|902.15|891.35|5
1645597150000|2022-02-23 06:19:10|902.92|892.12|902.9|892.1|903.04|892.24|902.9|892.1|7
1645597160000|2022-02-23 06:19:20|902.95|892.15|902.9|892.1|902.95|892.15|902.84|892.04|4
1645597180000|2022-02-23 06:19:40|902.8|892|902.8|892|902.8|892|902.8|892|1
1645597210000|2022-02-23 06:20:10|902.4|891.6|902.9|892.1|902.9|892.1|902.4|891.6|2
1645597220000|2022-02-23 06:20:20|902.75|891.95|902.75|891.95|902.75|891.95|902.75|891.95|1
1645597230000|2022-02-23 06:20:30|902.8|892|902.4|891.6|902.8|892|902.05|891.25|5
1645597240000|2022-02-23 06:20:40|902.85|892.05|902.85|892.05|902.85|892.05|902.85|892.05|1
1645597250000|2022-02-23 06:20:50|902.9|892.1|902.9|892.1|902.9|892.1|902.9|892.1|1
1645597260000|2022-02-23 06:21:00|903.2|892.4|903.2|892.4|903.2|892.4|903.2|892.4|1
1645597270000|2022-02-23 06:21:10|903.1|892.3|902.9|892.1|903.1|892.3|902.9|892.1|3
1645597310000|2022-02-23 06:21:50|902.82|892.02|901.9|891.1|902.9|892.1|901.9|891.1|5
1645597320000|2022-02-23 06:22:00|901.49|890.69|901.75|890.95|901.75|890.95|901.49|890.69|4
1645597330000|2022-02-23 06:22:10|901.49|890.69|900.9|890.1|901.49|890.69|900.9|890.1|3
1645597350000|2022-02-23 06:22:30|900.93|890.13|900.9|890.1|900.99|890.19|900.9|890.1|3
1645597360000|2022-02-23 06:22:40|900.85|890.05|900.85|890.05|900.85|890.05|900.85|890.05|1
1645597380000|2022-02-23 06:23:00|900.9|890.1|900.9|890.1|900.9|890.1|900.9|890.1|1
1645597400000|2022-02-23 06:23:20|900.67|889.87|900.02|889.22|900.67|889.87|900.02|889.22|3
1645597410000|2022-02-23 06:23:30|899.9|889.1|899.09|888.29|899.9|889.1|899.09|888.29|7
1645597420000|2022-02-23 06:23:40|899.13|888.33|899.1|888.3|899.13|888.33|899.09|888.29|3
1645597430000|2022-02-23 06:23:50|899.09|888.29|899.09|888.29|899.09|888.29|899.05|888.25|4
1645597440000|2022-02-23 06:24:00|899.15|888.35|899.9|889.1|899.9|889.1|899.15|888.35|4
1645597450000|2022-02-23 06:24:10|900.04|889.24|900.04|889.24|900.05|889.25|900.04|889.24|3
1645597460000|2022-02-23 06:24:20|900|889.2|899.9|889.1|900.1|889.3|899.9|889.1|4
1645597490000|2022-02-23 06:24:50|899.94|889.14|899.9|889.1|899.94|889.14|899.9|889.1|2
1645597500000|2022-02-23 06:25:00|899.89|889.09|899.89|889.09|900.08|889.28|899.89|889.09|4
1645597520000|2022-02-23 06:25:20|899.9|889.1|901.12|890.32|901.12|890.32|899.88|889.08|7
1645597530000|2022-02-23 06:25:30|900.9|890.1|900.9|890.1|900.9|890.1|900.9|890.1|1
1645597540000|2022-02-23 06:25:40|900.8|890|900.8|890|900.8|890|900.8|890|1
1645597550000|2022-02-23 06:25:50|900.9|890.1|900.9|890.1|900.9|890.1|900.9|890.1|1
1645597570000|2022-02-23 06:26:10|900.6|889.8|900.6|889.8|900.6|889.8|900.6|889.8|1
1645597580000|2022-02-23 06:26:20|900.3|889.5|900.3|889.5|900.3|889.5|900.3|889.5|1
1645597600000|2022-02-23 06:26:40|900.15|889.35|899.4|888.6|900.15|889.35|899.15|888.35|8
1645597610000|2022-02-23 06:26:50|898.9|888.1|898.9|888.1|898.9|888.1|898.67|887.87|5
1645597620000|2022-02-23 06:27:00|898.7|887.9|898.7|887.9|898.8|888|898.3|887.5|5
1645597630000|2022-02-23 06:27:10|898.4|887.6|898.51|887.71|898.57|887.77|898.4|887.6|5
1645597650000|2022-02-23 06:27:30|898.85|888.05|898.51|887.71|898.85|888.05|898.51|887.71|2
1645597670000|2022-02-23 06:27:50|898.4|887.6|897.9|887.1|898.4|887.6|897.9|887.1|2
1645597680000|2022-02-23 06:28:00|897.99|887.19|898.48|887.68|898.56|887.76|897.99|887.19|3
1645597690000|2022-02-23 06:28:10|898.6|887.8|899.68|888.88|899.78|888.98|898.6|887.8|6
1645597700000|2022-02-23 06:28:20|899.54|888.74|899.69|888.89|899.69|888.89|899.29|888.49|5
1645597720000|2022-02-23 06:28:40|899.9|889.1|899.9|889.1|899.9|889.1|899.9|889.1|1
1645597730000|2022-02-23 06:28:50|899.85|889.05|899.5|888.7|899.85|889.05|899.5|888.7|2
1645597740000|2022-02-23 06:29:00|899.4|888.6|898.9|888.1|899.4|888.6|898.9|888.1|4
1645597750000|2022-02-23 06:29:10|899.15|888.35|899.15|888.35|899.19|888.39|899.15|888.35|3
1645597760000|2022-02-23 06:29:20|899.45|888.65|899.15|888.35|899.45|888.65|899.15|888.35|2
1645597770000|2022-02-23 06:29:30|899.12|888.32|899.12|888.32|899.12|888.32|899.12|888.32|1
1645597780000|2022-02-23 06:29:40|899.21|888.41|899.21|888.41|899.21|888.41|899.21|888.41|1
1645597790000|2022-02-23 06:29:50|899.15|888.35|899.15|888.35|899.15|888.35|899.15|888.35|1
1645597800000|2022-02-23 06:30:00|898.9|888.1|898.64|887.84|898.9|888.1|898.64|887.84|2
1645597830000|2022-02-23 06:30:30|898.62|887.82|898.85|888.05|898.85|888.05|898.62|887.82|3
1645597870000|2022-02-23 06:31:10|898.64|887.84|898.54|887.74|898.64|887.84|898.54|887.74|4
1645597890000|2022-02-23 06:31:30|898.14|887.34|897.9|887.1|898.3|887.5|897.9|887.1|3
1645597900000|2022-02-23 06:31:40|898.28|887.48|898.49|887.69|898.49|887.69|898.28|887.48|2
1645597910000|2022-02-23 06:31:50|898.12|887.32|898.12|887.32|898.12|887.32|898.12|887.32|1
1645597920000|2022-02-23 06:32:00|898.14|887.34|898.12|887.32|898.15|887.35|898.12|887.32|3
1645597930000|2022-02-23 06:32:10|898|887.2|898.12|887.32|898.12|887.32|898|887.2|2
1645597960000|2022-02-23 06:32:40|898.24|887.44|898.23|887.43|898.35|887.55|898.17|887.37|4
1645597970000|2022-02-23 06:32:50|898.65|887.85|898.87|888.07|898.87|888.07|898.65|887.85|2
1645597980000|2022-02-23 06:33:00|898.84|888.04|898.55|887.75|898.84|888.04|898.55|887.75|2
1645597990000|2022-02-23 06:33:10|898.37|887.57|898.11|887.31|898.37|887.57|898.11|887.31|6
1645598000000|2022-02-23 06:33:20|898.12|887.32|898.3|887.5|898.3|887.5|898.12|887.32|4
1645598030000|2022-02-23 06:33:50|898.4|887.6|898.4|887.6|898.4|887.6|898.4|887.6|1
1645598040000|2022-02-23 06:34:00|898.55|887.75|898.55|887.75|898.55|887.75|898.55|887.75|1
1645598050000|2022-02-23 06:34:10|898.5|887.7|898.5|887.7|898.5|887.7|898.5|887.7|1
1645598060000|2022-02-23 06:34:20|898.45|887.65|898.12|887.32|898.45|887.65|898.11|887.31|7
1645598070000|2022-02-23 06:34:30|898.11|887.31|897.9|887.1|898.12|887.32|897.9|887.1|6
1645598120000|2022-02-23 06:35:20|898.35|887.55|898.35|887.55|898.35|887.55|898.35|887.55|1
1645598150000|2022-02-23 06:35:50|898.01|887.21|898.1|887.3|898.1|887.3|898.01|887.21|2
1645598160000|2022-02-23 06:36:00|898.08|887.28|897.88|887.08|898.08|887.28|897.88|887.08|6
1645598170000|2022-02-23 06:36:10|898.08|887.28|898.12|887.32|898.12|887.32|898.03|887.23|4
1645598180000|2022-02-23 06:36:20|898.01|887.21|898.22|887.42|898.57|887.77|898.01|887.21|7
1645598190000|2022-02-23 06:36:30|898.45|887.65|898.86|888.06|898.9|888.1|898.45|887.65|4
1645598200000|2022-02-23 06:36:40|898.96|888.16|898.9|888.1|898.96|888.16|898.62|887.82|4
1645598210000|2022-02-23 06:36:50|898.62|887.82|898.62|887.82|898.9|888.1|898.62|887.82|3
1645598220000|2022-02-23 06:37:00|898.9|888.1|899.75|888.95|899.75|888.95|898.9|888.1|3
1645598240000|2022-02-23 06:37:20|899.9|889.1|899.9|889.1|899.9|889.1|899.9|889.1|1
1645598250000|2022-02-23 06:37:30|899.96|889.16|899.97|889.17|900.01|889.21|899.75|888.95|8
1645598260000|2022-02-23 06:37:40|900.15|889.35|900.15|889.35|900.15|889.35|900.15|889.35|1
1645598270000|2022-02-23 06:37:50|900.01|889.21|899.95|889.15|900.01|889.21|899.9|889.1|3
1645598280000|2022-02-23 06:38:00|899.9|889.1|899.9|889.1|899.9|889.1|899.9|889.1|1
1645598300000|2022-02-23 06:38:20|899.5|888.7|899.5|888.7|899.5|888.7|899.5|888.7|1
1645598310000|2022-02-23 06:38:30|899.1|888.3|899.1|888.3|899.1|888.3|899.1|888.3|1
1645598330000|2022-02-23 06:38:50|899.05|888.25|899.05|888.25|899.05|888.25|899.05|888.25|1
1645598340000|2022-02-23 06:39:00|899.2|888.4|899.2|888.4|899.2|888.4|899.2|888.4|1
1645598360000|2022-02-23 06:39:20|899.15|888.35|899.15|888.35|899.15|888.35|899.15|888.35|1
1645598380000|2022-02-23 06:39:40|899.55|888.75|899.55|888.75|899.55|888.75|899.55|888.75|1
1645598390000|2022-02-23 06:39:50|899.7|888.9|899.5|888.7|899.7|888.9|899.5|888.7|2
1645598400000|2022-02-23 06:40:00|899.39|888.59|899.39|888.59|899.39|888.59|899.39|888.59|1
1645598410000|2022-02-23 06:40:10|899.29|888.49|899|888.2|899.29|888.49|899|888.2|2
1645598440000|2022-02-23 06:40:40|899.25|888.45|899|888.2|899.25|888.45|899|888.2|2
1645598460000|2022-02-23 06:41:00|899.05|888.25|899|888.2|899.05|888.25|899|888.2|2
1645598480000|2022-02-23 06:41:20|898.9|888.1|898.9|888.1|898.9|888.1|898.9|888.1|1
1645598510000|2022-02-23 06:41:50|898.95|888.15|898.95|888.15|898.95|888.15|898.95|888.15|1
1645598540000|2022-02-23 06:42:20|898.9|888.1|898.9|888.1|898.9|888.1|898.9|888.1|1
1645598550000|2022-02-23 06:42:30|898.95|888.15|898.95|888.15|899.3|888.5|898.95|888.15|4
1645598560000|2022-02-23 06:42:40|898.9|888.1|898.9|888.1|898.9|888.1|898.9|888.1|1
1645598570000|2022-02-23 06:42:50|898.78|887.98|898.9|888.1|898.9|888.1|898.78|887.98|2
1645598580000|2022-02-23 06:43:00|898.75|887.95|898.9|888.1|898.9|888.1|898.75|887.95|2
1645598610000|2022-02-23 06:43:30|898.4|887.6|897.9|887.1|898.4|887.6|897.9|887.1|2
1645598640000|2022-02-23 06:44:00|897.73|886.93|897.6|886.8|897.73|886.93|897.56|886.76|4
1645598650000|2022-02-23 06:44:10|897.64|886.84|896.9|886.1|897.64|886.84|896.9|886.1|4
1645598670000|2022-02-23 06:44:30|896.76|885.96|896.9|886.1|896.9|886.1|896.76|885.96|2
1645598680000|2022-02-23 06:44:40|896.66|885.86|896.7|885.9|896.85|886.05|896.66|885.86|4
1645598690000|2022-02-23 06:44:50|896.85|886.05|896.64|885.84|896.85|886.05|896.64|885.84|3
1645598700000|2022-02-23 06:45:00|896.56|885.76|896.56|885.76|896.56|885.76|896.56|885.76|1
1645598710000|2022-02-23 06:45:10|896.14|885.34|896.2|885.4|896.2|885.4|896.14|885.34|2
1645598740000|2022-02-23 06:45:40|896|885.2|895.71|884.91|896|885.2|895.71|884.91|4
1645598750000|2022-02-23 06:45:50|895.59|884.79|894.74|883.94|895.59|884.79|894.74|883.94|5
1645598760000|2022-02-23 06:46:00|894.87|884.07|894.87|884.07|894.87|884.07|894.87|884.07|1
1645598780000|2022-02-23 06:46:20|895.05|884.25|894.96|884.16|895.05|884.25|894.9|884.1|3
1645598790000|2022-02-23 06:46:30|894.83|884.03|894.83|884.03|894.83|884.03|894.83|884.03|1
1645598800000|2022-02-23 06:46:40|894.9|884.1|894.92|884.12|894.93|884.13|894.85|884.05|5
1645598810000|2022-02-23 06:46:50|894.9|884.1|894.9|884.1|895.5|884.7|894.87|884.07|6
1645598820000|2022-02-23 06:47:00|895.36|884.56|895.35|884.55|895.4|884.6|895.3|884.5|5
1645598830000|2022-02-23 06:47:10|895.3|884.5|895.15|884.35|895.3|884.5|895.05|884.25|4
1645598840000|2022-02-23 06:47:20|894.95|884.15|895.01|884.21|895.01|884.21|894.95|884.15|2
1645598850000|2022-02-23 06:47:30|895.05|884.25|895.15|884.35|895.15|884.35|895.05|884.25|4
1645598860000|2022-02-23 06:47:40|894.9|884.1|895.01|884.21|895.01|884.21|894.9|884.1|2
1645598870000|2022-02-23 06:47:50|895.05|884.25|894.6|883.8|895.05|884.25|894.6|883.8|3
1645598880000|2022-02-23 06:48:00|894.55|883.75|894.55|883.75|894.55|883.75|894.55|883.75|1
1645598890000|2022-02-23 06:48:10|894.9|884.1|895.35|884.55|895.6|884.8|894.9|884.1|6
1645598900000|2022-02-23 06:48:20|895.15|884.35|895.15|884.35|895.15|884.35|895.15|884.35|1
1645598910000|2022-02-23 06:48:30|895.4|884.6|895.75|884.95|895.75|884.95|895.15|884.35|4
1645598920000|2022-02-23 06:48:40|895.4|884.6|895.4|884.6|895.4|884.6|895.4|884.6|1
1645598940000|2022-02-23 06:49:00|895.72|884.92|895.51|884.71|895.72|884.92|895.49|884.69|3
1645598960000|2022-02-23 06:49:20|895.62|884.82|895.87|885.07|896.01|885.21|895.62|884.82|4
1645598970000|2022-02-23 06:49:30|895.97|885.17|896.01|885.21|896.01|885.21|895.97|885.17|2
1645598980000|2022-02-23 06:49:40|895.99|885.19|896.45|885.65|896.7|885.9|895.99|885.19|10
1645599000000|2022-02-23 06:50:00|896.72|885.92|897.02|886.22|897.29|886.49|896.67|885.87|10
1645599010000|2022-02-23 06:50:10|896.9|886.1|897.02|886.22|897.02|886.22|896.9|886.1|2
1645599020000|2022-02-23 06:50:20|897.15|886.35|897.34|886.54|897.34|886.54|897.15|886.35|2
1645599030000|2022-02-23 06:50:30|897.31|886.51|897.9|887.1|897.9|887.1|897.06|886.26|5
1645599040000|2022-02-23 06:50:40|898.3|887.5|898.4|887.6|898.8|888|898.3|887.5|3
1645599050000|2022-02-23 06:50:50|898.45|887.65|898.45|887.65|898.55|887.75|898.45|887.65|3
1645599060000|2022-02-23 06:51:00|898.3|887.5|898.3|887.5|898.45|887.65|898.3|887.5|3
1645599070000|2022-02-23 06:51:10|898.05|887.25|898.55|887.75|898.55|887.75|898.05|887.25|3
1645599080000|2022-02-23 06:51:20|898.15|887.35|898.15|887.35|898.4|887.6|898.15|887.35|3
1645599090000|2022-02-23 06:51:30|897.9|887.1|897.9|887.1|897.9|887.1|897.9|887.1|1
1645599100000|2022-02-23 06:51:40|898|887.2|898|887.2|898|887.2|898|887.2|1
1645599110000|2022-02-23 06:51:50|898.1|887.3|898.05|887.25|898.1|887.3|898.05|887.25|2
1645599120000|2022-02-23 06:52:00|898.2|887.4|898.45|887.65|898.45|887.65|897.9|887.1|3
1645599130000|2022-02-23 06:52:10|898.4|887.6|898.92|888.12|898.92|888.12|898.19|887.39|5
1645599140000|2022-02-23 06:52:20|898.9|888.1|898.04|887.24|898.9|888.1|898.04|887.24|4
1645599150000|2022-02-23 06:52:30|898.03|887.23|898.03|887.23|898.03|887.23|898.03|887.23|1
1645599160000|2022-02-23 06:52:40|897.95|887.15|897.9|887.1|897.95|887.15|897.85|887.05|3
1645599190000|2022-02-23 06:53:10|898.2|887.4|898.2|887.4|898.2|887.4|898.2|887.4|1
1645599200000|2022-02-23 06:53:20|898.25|887.45|898.25|887.45|898.25|887.45|898.25|887.45|1
1645599220000|2022-02-23 06:53:40|898.2|887.4|898.2|887.4|898.2|887.4|898.2|887.4|1
1645599230000|2022-02-23 06:53:50|898.45|887.65|898.1|887.3|898.45|887.65|898.1|887.3|2
1645599270000|2022-02-23 06:54:30|898.05|887.25|898.05|887.25|898.05|887.25|898.05|887.25|1
1645599280000|2022-02-23 06:54:40|898.18|887.38|898.13|887.33|898.27|887.47|898|887.2|4
1645599290000|2022-02-23 06:54:50|898|887.2|897.9|887.1|898|887.2|897.9|887.1|2
1645599300000|2022-02-23 06:55:00|897.65|886.85|896.9|886.1|897.65|886.85|896.82|886.02|6
1645599310000|2022-02-23 06:55:10|896.3|885.5|896.3|885.5|896.3|885.5|896.3|885.5|1
1645599320000|2022-02-23 06:55:20|896.15|885.35|895.9|885.1|896.15|885.35|895.9|885.1|2
1645599330000|2022-02-23 06:55:30|895.5|884.7|895.25|884.45|895.5|884.7|895|884.2|3
1645599340000|2022-02-23 06:55:40|895.29|884.49|895.6|884.8|895.6|884.8|895.29|884.49|3
1645599360000|2022-02-23 06:56:00|895.9|885.1|895.9|885.1|895.95|885.15|895.9|885.1|3
1645599370000|2022-02-23 06:56:10|895.8|885|895.8|885|895.8|885|895.8|885|1
1645599390000|2022-02-23 06:56:30|895.6|884.8|895.2|884.4|895.7|884.9|895.2|884.4|3
1645599420000|2022-02-23 06:57:00|895.8|885|896.12|885.32|896.3|885.5|895.75|884.95|10
1645599430000|2022-02-23 06:57:10|896.11|885.31|896.12|885.32|896.12|885.32|896.11|885.31|2
1645599440000|2022-02-23 06:57:20|896|885.2|896|885.2|896|885.2|896|885.2|1
1645599450000|2022-02-23 06:57:30|895.9|885.1|895.96|885.16|896|885.2|895.9|885.1|4
1645599460000|2022-02-23 06:57:40|895.93|885.13|895.9|885.1|895.93|885.13|895.7|884.9|5
1645599500000|2022-02-23 06:58:20|895.65|884.85|895.65|884.85|895.65|884.85|895.65|884.85|1
1645599510000|2022-02-23 06:58:30|895.4|884.6|895.4|884.6|895.4|884.6|895.4|884.6|1
1645599520000|2022-02-23 06:58:40|895.56|884.76|895.57|884.77|895.57|884.77|895.56|884.76|2
1645599530000|2022-02-23 06:58:50|895.43|884.63|895.43|884.63|895.43|884.63|895.43|884.63|1
1645599540000|2022-02-23 06:59:00|895.4|884.6|895.43|884.63|895.43|884.63|895.4|884.6|2
1645599550000|2022-02-23 06:59:10|895.45|884.65|895.26|884.46|895.45|884.65|895.26|884.46|3
1645599560000|2022-02-23 06:59:20|895.36|884.56|895.89|885.09|895.89|885.09|895.36|884.56|3
1645599570000|2022-02-23 06:59:30|895.86|885.06|895.87|885.07|895.87|885.07|895.81|885.01|3
1645599580000|2022-02-23 06:59:40|895.9|885.1|895.9|885.1|895.9|885.1|895.9|885.1|1
1645599590000|2022-02-23 06:59:50|895.99|885.19|895.9|885.1|895.99|885.19|895.9|885.1|2
1645599600000|2022-02-23 07:00:00|895.7|884.9|895.26|884.46|895.7|884.9|895.26|884.46|3
1645599610000|2022-02-23 07:00:10|895.06|884.26|895.1|884.3|895.18|884.38|894.85|884.05|10
1645599620000|2022-02-23 07:00:20|895.31|884.51|896.1|885.3|896.1|885.3|895.19|884.39|8
1645599630000|2022-02-23 07:00:30|895.9|885.1|896.35|885.55|896.38|885.58|895.9|885.1|3
1645599640000|2022-02-23 07:00:40|896.2|885.4|896.9|886.1|896.9|886.1|896.06|885.26|7
1645599650000|2022-02-23 07:00:50|897|886.2|896.9|886.1|897|886.2|896.9|886.1|2
1645599660000|2022-02-23 07:01:00|897.05|886.25|897.05|886.25|897.05|886.25|897.05|886.25|1
1645599670000|2022-02-23 07:01:10|896.9|886.1|897.9|887.1|897.9|887.1|896.9|886.1|5
1645599720000|2022-02-23 07:02:00|897.85|887.05|897.85|887.05|897.85|887.05|897.85|887.05|1
1645599740000|2022-02-23 07:02:20|897.9|887.1|897.9|887.1|898.06|887.26|897.9|887.1|3
1645599770000|2022-02-23 07:02:50|897.75|886.95|897.75|886.95|897.75|886.95|897.75|886.95|1
1645599780000|2022-02-23 07:03:00|897.64|886.84|897.64|886.84|897.64|886.84|897.64|886.84|1
1645599800000|2022-02-23 07:03:20|897.4|886.6|897.79|886.99|897.9|887.1|897.4|886.6|6
1645599810000|2022-02-23 07:03:30|897.75|886.95|897.54|886.74|897.77|886.97|897.54|886.74|4
1645599820000|2022-02-23 07:03:40|897.65|886.85|897.54|886.74|897.65|886.85|897.54|886.74|3
1645599830000|2022-02-23 07:03:50|897.45|886.65|897.45|886.65|897.45|886.65|897.45|886.65|1
1645599840000|2022-02-23 07:04:00|897.34|886.54|897.34|886.54|897.34|886.54|897.34|886.54|1
1645599850000|2022-02-23 07:04:10|897.32|886.52|897.46|886.66|897.56|886.76|897.29|886.49|8
1645599860000|2022-02-23 07:04:20|897.7|886.9|897.56|886.76|897.7|886.9|897.56|886.76|2
1645599870000|2022-02-23 07:04:30|897.75|886.95|897.9|887.1|897.9|887.1|897.75|886.95|2
1645599880000|2022-02-23 07:04:40|897.79|886.99|897.81|887.01|897.81|887.01|897.79|886.99|3
1645599890000|2022-02-23 07:04:50|897.75|886.95|897.81|887.01|897.81|887.01|897.75|886.95|2
1645599900000|2022-02-23 07:05:00|897.84|887.04|897.83|887.03|897.84|887.04|897.83|887.03|2
1645599910000|2022-02-23 07:05:10|897.9|887.1|897.9|887.1|897.9|887.1|897.9|887.1|1
1645599920000|2022-02-23 07:05:20|897.83|887.03|897.83|887.03|897.83|887.03|897.83|887.03|1
1645599930000|2022-02-23 07:05:30|897.53|886.73|897.58|886.78|897.8|887|897.53|886.73|4
1645599940000|2022-02-23 07:05:40|897.8|887|897.58|886.78|897.8|887|897.58|886.78|2
1645599950000|2022-02-23 07:05:50|897.5|886.7|897.5|886.7|897.5|886.7|897.5|886.7|1
1645599960000|2022-02-23 07:06:00|897.52|886.72|897.52|886.72|897.52|886.72|897.52|886.72|1
1645599970000|2022-02-23 07:06:10|897.45|886.65|897.45|886.65|897.45|886.65|897.45|886.65|1
1645599980000|2022-02-23 07:06:20|897.05|886.25|896.9|886.1|897.05|886.25|896.9|886.1|2
1645599990000|2022-02-23 07:06:30|897.15|886.35|897.15|886.35|897.3|886.5|897.15|886.35|3
1645600000000|2022-02-23 07:06:40|897.58|886.78|897.46|886.66|897.58|886.78|897.28|886.48|3
1645600010000|2022-02-23 07:06:50|897.74|886.94|897.97|887.17|897.97|887.17|897.59|886.79|5
1645600020000|2022-02-23 07:07:00|898.22|887.42|898.15|887.35|898.28|887.48|898.15|887.35|6
1645600030000|2022-02-23 07:07:10|898.22|887.42|898.48|887.68|898.48|887.68|898.22|887.42|5
1645600040000|2022-02-23 07:07:20|898.9|888.1|899.7|888.9|899.7|888.9|898.9|888.1|3
1645600050000|2022-02-23 07:07:30|899.45|888.65|899.3|888.5|899.45|888.65|899.3|888.5|2
1645600070000|2022-02-23 07:07:50|899.65|888.85|899.78|888.98|899.78|888.98|899.3|888.5|6
1645600080000|2022-02-23 07:08:00|899.53|888.73|899.9|889.1|899.9|889.1|899.53|888.73|2
1645600090000|2022-02-23 07:08:10|900.12|889.32|900.3|889.5|900.55|889.75|900.12|889.32|4
1645600100000|2022-02-23 07:08:20|900.15|889.35|899.9|889.1|900.15|889.35|899.9|889.1|2
1645600110000|2022-02-23 07:08:30|900.15|889.35|900.15|889.35|900.15|889.35|900.15|889.35|1
1645600120000|2022-02-23 07:08:40|900.26|889.46|900.52|889.72|900.61|889.81|900.26|889.46|3
1645600130000|2022-02-23 07:08:50|900.72|889.92|900.62|889.82|900.72|889.92|900.62|889.82|2
1645600140000|2022-02-23 07:09:00|900.55|889.75|900.52|889.72|900.55|889.75|900.52|889.72|2
1645600150000|2022-02-23 07:09:10|900.5|889.7|900.52|889.72|900.52|889.72|900.5|889.7|2
1645600160000|2022-02-23 07:09:20|900.68|889.88|900.4|889.6|900.68|889.88|900.4|889.6|3
1645600170000|2022-02-23 07:09:30|900.45|889.65|900.3|889.5|900.45|889.65|900.3|889.5|2
1645600180000|2022-02-23 07:09:40|900.45|889.65|900.9|890.1|900.9|890.1|900.45|889.65|5
1645600210000|2022-02-23 07:10:10|900.81|890.01|900.71|889.91|900.81|890.01|900.71|889.91|3
1645600220000|2022-02-23 07:10:20|900.9|890.1|900.9|890.1|900.9|890.1|900.9|890.1|1
1645600240000|2022-02-23 07:10:40|901.05|890.25|901.63|890.83|901.63|890.83|901.05|890.25|8
1645600250000|2022-02-23 07:10:50|901.75|890.95|901.75|890.95|901.75|890.95|901.75|890.95|1
1645600260000|2022-02-23 07:11:00|901.9|891.1|901.9|891.1|902|891.2|901.9|891.1|3
1645600280000|2022-02-23 07:11:20|901.8|891|901.8|891|901.8|891|901.8|891|1
1645600290000|2022-02-23 07:11:30|901.9|891.1|901.8|891|901.9|891.1|901.8|891|2
1645600300000|2022-02-23 07:11:40|901.59|890.79|901.6|890.8|901.6|890.8|901.59|890.79|2
1645600310000|2022-02-23 07:11:50|901.75|890.95|901.6|890.8|901.75|890.95|901.6|890.8|3
1645600320000|2022-02-23 07:12:00|901.9|891.1|901.9|891.1|901.9|891.1|901.9|891.1|1
1645600340000|2022-02-23 07:12:20|901.79|890.99|901.79|890.99|901.79|890.99|901.79|890.99|1
1645600350000|2022-02-23 07:12:30|901.85|891.05|901.85|891.05|901.85|891.05|901.85|891.05|1
1645600380000|2022-02-23 07:13:00|901.9|891.1|902|891.2|902|891.2|901.9|891.1|2
1645600390000|2022-02-23 07:13:10|902.25|891.45|901.9|891.1|902.25|891.45|901.9|891.1|3
1645600440000|2022-02-23 07:14:00|901.83|891.03|901.6|890.8|901.83|891.03|901.59|890.79|3
1645600450000|2022-02-23 07:14:10|901.59|890.79|902.75|891.95|902.75|891.95|901.59|890.79|6
1645600490000|2022-02-23 07:14:50|902.9|892.1|902.9|892.1|902.9|892.1|902.9|892.1|1
1645600510000|2022-02-23 07:15:10|902.85|892.05|902.56|891.76|902.85|892.05|902.5|891.7|7
1645600520000|2022-02-23 07:15:20|902.57|891.77|902.57|891.77|902.57|891.77|902.57|891.77|1
1645600530000|2022-02-23 07:15:30|902.85|892.05|902.85|892.05|902.85|892.05|902.85|892.05|1
1645600540000|2022-02-23 07:15:40|902.9|892.1|902.55|891.75|902.9|892.1|902.55|891.75|3
1645600550000|2022-02-23 07:15:50|902.73|891.93|902.51|891.71|902.9|892.1|902.51|891.71|8
1645600560000|2022-02-23 07:16:00|902.45|891.65|902.7|891.9|902.85|892.05|902.41|891.61|9
1645600570000|2022-02-23 07:16:10|902.76|891.96|902.76|891.96|902.76|891.96|902.76|891.96|1
1645600580000|2022-02-23 07:16:20|902.9|892.1|902.9|892.1|903.05|892.25|902.9|892.1|4
1645600600000|2022-02-23 07:16:40|902.82|892.02|902.4|891.6|902.82|892.02|902.4|891.6|5
1645600610000|2022-02-23 07:16:50|902.25|891.45|902.57|891.77|902.75|891.95|902.25|891.45|6
1645600620000|2022-02-23 07:17:00|902.9|892.1|903.86|893.06|903.88|893.08|902.9|892.1|7
1645600630000|2022-02-23 07:17:10|904.1|893.3|904.09|893.29|904.1|893.3|903.89|893.09|7
1645600640000|2022-02-23 07:17:20|904.13|893.33|904.05|893.25|904.38|893.58|904.05|893.25|6
1645600650000|2022-02-23 07:17:30|904.39|893.59|904.33|893.53|904.39|893.59|904.33|893.53|2
1645600660000|2022-02-23 07:17:40|904.25|893.45|903.88|893.08|904.25|893.45|903.86|893.06|8
1645600670000|2022-02-23 07:17:50|903.85|893.05|903.05|892.25|903.85|893.05|903.05|892.25|5
1645600690000|2022-02-23 07:18:10|902.91|892.11|902.9|892.1|902.91|892.11|902.61|891.81|6
1645600710000|2022-02-23 07:18:30|902.75|891.95|902.65|891.85|902.75|891.95|902.65|891.85|2
1645600720000|2022-02-23 07:18:40|902.15|891.35|902.55|891.75|902.55|891.75|902.15|891.35|2
1645600730000|2022-02-23 07:18:50|902.15|891.35|902.15|891.35|902.55|891.75|902.15|891.35|3
1645600760000|2022-02-23 07:19:20|901.9|891.1|901.9|891.1|901.9|891.1|901.78|890.98|3
1645600780000|2022-02-23 07:19:40|901.71|890.91|901.9|891.1|901.9|891.1|901.71|890.91|2
1645600790000|2022-02-23 07:19:50|902.05|891.25|902.9|892.1|903.01|892.21|902.05|891.25|4
1645600800000|2022-02-23 07:20:00|902.84|892.04|902.9|892.1|902.9|892.1|902.84|892.04|2
1645600810000|2022-02-23 07:20:10|902.84|892.04|902.15|891.35|902.84|892.04|901.9|891.1|4
1645600820000|2022-02-23 07:20:20|902.3|891.5|901.9|891.1|902.3|891.5|901.9|891.1|3
1645600830000|2022-02-23 07:20:30|901.86|891.06|901.86|891.06|901.86|891.06|901.86|891.06|1
1645600840000|2022-02-23 07:20:40|901.9|891.1|901.84|891.04|901.9|891.1|901.78|890.98|4
1645600850000|2022-02-23 07:20:50|901.54|890.74|901.4|890.6|901.54|890.74|901.1|890.3|6
1645600860000|2022-02-23 07:21:00|900.9|890.1|900.9|890.1|900.9|890.1|900.9|890.1|1
1645600880000|2022-02-23 07:21:20|900.75|889.95|900.75|889.95|900.75|889.95|900.75|889.95|1
1645600890000|2022-02-23 07:21:30|900.84|890.04|900.9|890.1|900.9|890.1|900.6|889.8|3
1645600900000|2022-02-23 07:21:40|900.85|890.05|900.61|889.81|900.85|890.05|900.61|889.81|2
1645600940000|2022-02-23 07:22:20|900.9|890.1|900.9|890.1|900.9|890.1|900.9|890.1|1
1645600960000|2022-02-23 07:22:40|901.28|890.48|901.28|890.48|901.28|890.48|901.28|890.48|1
1645600970000|2022-02-23 07:22:50|901.45|890.65|901.75|890.95|901.75|890.95|901.45|890.65|4
1645600990000|2022-02-23 07:23:10|901.65|890.85|901.6|890.8|901.75|890.95|901.6|890.8|3
1645601000000|2022-02-23 07:23:20|901.9|891.1|901.9|891.1|902.03|891.23|901.9|891.1|3
1645601020000|2022-02-23 07:23:40|902.46|891.66|902.9|892.1|902.9|892.1|902.46|891.66|3
1645601040000|2022-02-23 07:24:00|902.85|892.05|902.85|892.05|902.85|892.05|902.85|892.05|1
1645601050000|2022-02-23 07:24:10|902.9|892.1|902.9|892.1|902.9|892.1|902.9|892.1|1
1645601070000|2022-02-23 07:24:30|902.4|891.6|902.12|891.32|902.4|891.6|901.9|891.1|4
1645601080000|2022-02-23 07:24:40|901.9|891.1|901.9|891.1|901.9|891.1|901.9|891.1|1
1645601090000|2022-02-23 07:24:50|902.19|891.39|902.19|891.39|902.19|891.39|902.19|891.39|1
1645601100000|2022-02-23 07:25:00|902.65|891.85|902.8|892|902.8|892|902.3|891.5|5
1645601110000|2022-02-23 07:25:10|902.9|892.1|903.3|892.5|903.3|892.5|902.82|892.02|6
1645601140000|2022-02-23 07:25:40|903.35|892.55|903.35|892.55|903.35|892.55|903.35|892.55|1
1645601150000|2022-02-23 07:25:50|903.4|892.6|903.85|893.05|903.85|893.05|903.4|892.6|4
1645601160000|2022-02-23 07:26:00|903.75|892.95|903.75|892.95|903.75|892.95|903.75|892.95|1
1645601200000|2022-02-23 07:26:40|903.85|893.05|903.66|892.86|903.85|893.05|903.62|892.82|4
1645601210000|2022-02-23 07:26:50|903.62|892.82|903.66|892.86|903.66|892.86|903.62|892.82|2
1645601220000|2022-02-23 07:27:00|903.75|892.95|903.67|892.87|903.75|892.95|903.67|892.87|2
1645601230000|2022-02-23 07:27:10|903.62|892.82|903.18|892.38|903.85|893.05|903.18|892.38|5
1645601240000|2022-02-23 07:27:20|902.9|892.1|902.9|892.1|903.18|892.38|902.9|892.1|3
1645601370000|2022-02-23 07:29:30|903.03|892.23|903.78|892.98|903.87|893.07|903.03|892.23|6
1645601380000|2022-02-23 07:29:40|903.87|893.07|903.87|893.07|903.87|893.07|903.87|893.07|1
1645601390000|2022-02-23 07:29:50|903.84|893.04|903.84|893.04|903.84|893.04|903.84|893.04|1
1645601400000|2022-02-23 07:30:00|903.88|893.08|903.84|893.04|903.88|893.08|903.84|893.04|2
1645601410000|2022-02-23 07:30:10|903.88|893.08|903.08|892.28|903.88|893.08|903.08|892.28|6
1645601450000|2022-02-23 07:30:50|903.15|892.35|903.28|892.48|903.28|892.48|903.15|892.35|3
1645601460000|2022-02-23 07:31:00|903.56|892.76|903.56|892.76|903.56|892.76|903.56|892.76|1
1645601470000|2022-02-23 07:31:10|903.6|892.8|903.11|892.31|903.6|892.8|903.11|892.31|3
1645601480000|2022-02-23 07:31:20|903.46|892.66|903.46|892.66|903.46|892.66|903.25|892.45|4
1645601490000|2022-02-23 07:31:30|903.7|892.9|903.7|892.9|903.7|892.9|903.7|892.9|1
1645601510000|2022-02-23 07:31:50|903.9|893.1|903.9|893.1|903.9|893.1|903.9|893.1|1
1645601540000|2022-02-23 07:32:20|903.85|893.05|904.01|893.21|904.05|893.25|903.85|893.05|3
1645601550000|2022-02-23 07:32:30|904.34|893.54|904.01|893.21|904.34|893.54|904.01|893.21|2
1645601560000|2022-02-23 07:32:40|904.1|893.3|904.9|894.1|904.9|894.1|904.1|893.3|4
1645601570000|2022-02-23 07:32:50|904.74|893.94|904.61|893.81|904.74|893.94|904.61|893.81|3
1645601580000|2022-02-23 07:33:00|904.66|893.86|904.61|893.81|904.7|893.9|904.61|893.81|5
1645601600000|2022-02-23 07:33:20|904.3|893.5|904.3|893.5|904.3|893.5|904.3|893.5|1
1645601620000|2022-02-23 07:33:40|903.95|893.15|903.95|893.15|903.95|893.15|903.95|893.15|1
1645601640000|2022-02-23 07:34:00|903.9|893.1|903.9|893.1|903.9|893.1|903.9|893.1|1
1645601650000|2022-02-23 07:34:10|903.85|893.05|903.85|893.05|903.85|893.05|903.85|893.05|1
1645601660000|2022-02-23 07:34:20|903.68|892.88|903.68|892.88|903.68|892.88|903.68|892.88|1
1645601670000|2022-02-23 07:34:30|903.55|892.75|903.55|892.75|903.55|892.75|903.55|892.75|1
1645601680000|2022-02-23 07:34:40|903.8|893|903.9|893.1|903.9|893.1|903.8|893|2
1645601700000|2022-02-23 07:35:00|904.35|893.55|904.32|893.52|904.46|893.66|904.23|893.43|6
1645601710000|2022-02-23 07:35:10|904.3|893.5|904.32|893.52|904.32|893.52|904.3|893.5|2
1645601730000|2022-02-23 07:35:30|904.11|893.31|904.11|893.31|904.11|893.31|904.11|893.31|1
1645601750000|2022-02-23 07:35:50|903.9|893.1|903.9|893.1|903.9|893.1|903.9|893.1|1
1645601760000|2022-02-23 07:36:00|903.75|892.95|903.75|892.95|903.75|892.95|903.75|892.95|1
1645601770000|2022-02-23 07:36:10|903.9|893.1|904.03|893.23|904.03|893.23|903.9|893.1|4
1645601780000|2022-02-23 07:36:20|903.92|893.12|904.6|893.8|904.6|893.8|903.92|893.12|3
1645601790000|2022-02-23 07:36:30|904.23|893.43|904.4|893.6|904.4|893.6|904.23|893.43|2
1645601800000|2022-02-23 07:36:40|904.21|893.41|904.65|893.85|904.65|893.85|904.21|893.41|4
1645601810000|2022-02-23 07:36:50|904.75|893.95|904.9|894.1|904.9|894.1|904.7|893.9|3
1645601820000|2022-02-23 07:37:00|905.25|894.45|906.94|896.14|906.94|896.14|905.25|894.45|8
1645601830000|2022-02-23 07:37:10|907.36|896.56|907.28|896.48|907.64|896.84|906.9|896.1|12
1645601840000|2022-02-23 07:37:20|907.45|896.65|908.06|897.26|913.08|902.28|907.45|896.65|27
1645601850000|2022-02-23 07:37:30|907.65|896.85|905.9|895.1|907.65|896.85|905.9|895.1|10
1645601860000|2022-02-23 07:37:40|905.4|894.6|904.82|894.02|905.4|894.6|904.82|894.02|3
1645601870000|2022-02-23 07:37:50|904.65|893.85|905.25|894.45|905.4|894.6|904.32|893.52|11
1645601880000|2022-02-23 07:38:00|905.4|894.6|906.75|895.95|906.75|895.95|905.4|894.6|7
1645601890000|2022-02-23 07:38:10|906.9|896.1|907.4|896.6|907.4|896.6|906.25|895.45|8
1645601910000|2022-02-23 07:38:30|907.46|896.66|906.9|896.1|907.46|896.66|906.9|896.1|3
1645601920000|2022-02-23 07:38:40|907.1|896.3|908.09|897.29|908.09|897.29|907.1|896.3|6
1645601930000|2022-02-23 07:38:50|908.38|897.58|908.4|897.6|908.71|897.91|908.38|897.58|3
1645601940000|2022-02-23 07:39:00|908.67|897.87|908.75|897.95|908.75|897.95|908.67|897.87|2
1645601950000|2022-02-23 07:39:10|908.8|898|908.9|898.1|909.03|898.23|908.8|898|4
1645601960000|2022-02-23 07:39:20|909.03|898.23|908.4|897.6|909.03|898.23|908.4|897.6|4
1645601970000|2022-02-23 07:39:30|908.22|897.42|907.9|897.1|908.4|897.6|907.9|897.1|5
1645601980000|2022-02-23 07:39:40|908.15|897.35|907.9|897.1|908.15|897.35|907.9|897.1|2
1645601990000|2022-02-23 07:39:50|907.93|897.13|907.9|897.1|907.93|897.13|907.9|897.1|2
1645602010000|2022-02-23 07:40:10|907.99|897.19|907.8|897|908.15|897.35|907.8|897|5
1645602020000|2022-02-23 07:40:20|907.47|896.67|906.9|896.1|907.51|896.71|906.9|896.1|4
1645602030000|2022-02-23 07:40:30|907.1|896.3|906.9|896.1|907.21|896.41|906.9|896.1|4
1645602040000|2022-02-23 07:40:40|907.07|896.27|907.07|896.27|907.07|896.27|907.07|896.27|1
1645602060000|2022-02-23 07:41:00|907.12|896.32|907.19|896.39|907.19|896.39|906.95|896.15|3
1645602070000|2022-02-23 07:41:10|906.9|896.1|906.9|896.1|906.9|896.1|906.76|895.96|3
1645602080000|2022-02-23 07:41:20|906.4|895.6|906.4|895.6|906.65|895.85|906.4|895.6|3
1645602090000|2022-02-23 07:41:30|905.92|895.12|905.92|895.12|905.92|895.12|905.92|895.12|1
1645602110000|2022-02-23 07:41:50|906|895.2|906|895.2|906|895.2|906|895.2|1
1645602150000|2022-02-23 07:42:30|905.58|894.78|904.9|894.1|905.58|894.78|904.9|894.1|2
1645602170000|2022-02-23 07:42:50|904.74|893.94|904.9|894.1|904.9|894.1|904.74|893.94|2
1645602180000|2022-02-23 07:43:00|904.61|893.81|905.25|894.45|905.25|894.45|904.61|893.81|3
1645602190000|2022-02-23 07:43:10|905.26|894.46|905.28|894.48|905.45|894.65|905.26|894.46|4
1645602200000|2022-02-23 07:43:20|905.23|894.43|905.15|894.35|905.23|894.43|905.15|894.35|2
1645602210000|2022-02-23 07:43:30|905.21|894.41|905.2|894.4|905.28|894.48|904.98|894.18|5
1645602220000|2022-02-23 07:43:40|905.25|894.45|905.31|894.51|905.33|894.53|905.25|894.45|6
1645602230000|2022-02-23 07:43:50|905.25|894.45|905.21|894.41|905.25|894.45|905.21|894.41|2
1645602240000|2022-02-23 07:44:00|905.25|894.45|905.15|894.35|905.3|894.5|905.15|894.35|5
1645602250000|2022-02-23 07:44:10|905.08|894.28|905.88|895.08|905.9|895.1|905.08|894.28|7
1645602260000|2022-02-23 07:44:20|905.86|895.06|906|895.2|906.85|896.05|905.86|895.06|9
1645602270000|2022-02-23 07:44:30|905.9|895.1|905.72|894.92|905.9|895.1|905.71|894.91|5
1645602280000|2022-02-23 07:44:40|905.87|895.07|905.84|895.04|905.87|895.07|905.84|895.04|2
1645602290000|2022-02-23 07:44:50|906.37|895.57|906.75|895.95|906.75|895.95|906.3|895.5|5
1645602300000|2022-02-23 07:45:00|906.47|895.67|906.4|895.6|906.75|895.95|905.9|895.1|12
1645602310000|2022-02-23 07:45:10|906|895.2|906.4|895.6|906.4|895.6|905.99|895.19|4
1645602320000|2022-02-23 07:45:20|906.65|895.85|906.18|895.38|906.65|895.85|906.15|895.35|8
1645602330000|2022-02-23 07:45:30|906.21|895.41|906.7|895.9|906.7|895.9|906.21|895.41|5
1645602340000|2022-02-23 07:45:40|906.9|896.1|905.9|895.1|906.9|896.1|905.9|895.1|6
1645602360000|2022-02-23 07:46:00|905.7|894.9|905.9|895.1|905.9|895.1|905.7|894.9|2
1645602370000|2022-02-23 07:46:10|905.4|894.6|904.85|894.05|905.9|895.1|904.85|894.05|5
1645602380000|2022-02-23 07:46:20|904.86|894.06|904.83|894.03|904.86|894.06|904.83|894.03|5
1645602390000|2022-02-23 07:46:30|904.84|894.04|905.05|894.25|905.05|894.25|904.84|894.04|7
1645602410000|2022-02-23 07:46:50|905.2|894.4|905.15|894.35|905.2|894.4|905.09|894.29|5
1645602420000|2022-02-23 07:47:00|905.14|894.34|904.8|894|905.14|894.34|904.8|894|4
1645602430000|2022-02-23 07:47:10|904.89|894.09|905.4|894.6|905.4|894.6|904.8|894|4
1645602440000|2022-02-23 07:47:20|905.3|894.5|905.3|894.5|905.3|894.5|905.3|894.5|1
1645602460000|2022-02-23 07:47:40|905.1|894.3|905.1|894.3|905.1|894.3|905.1|894.3|1
1645602470000|2022-02-23 07:47:50|905.15|894.35|905.15|894.35|905.15|894.35|905.15|894.35|1
1645602480000|2022-02-23 07:48:00|905.4|894.6|905.4|894.6|905.4|894.6|905.4|894.6|1
1645602490000|2022-02-23 07:48:10|905.3|894.5|905.2|894.4|905.3|894.5|905.2|894.4|2
1645602500000|2022-02-23 07:48:20|904.98|894.18|904.93|894.13|904.98|894.18|904.93|894.13|2
1645602520000|2022-02-23 07:48:40|904.98|894.18|904.96|894.16|904.98|894.18|904.93|894.13|3
1645602540000|2022-02-23 07:49:00|905.05|894.25|905.05|894.25|905.05|894.25|905.05|894.25|1
1645602560000|2022-02-23 07:49:20|905.1|894.3|905.03|894.23|905.1|894.3|905.03|894.23|2
1645602570000|2022-02-23 07:49:30|905.04|894.24|906.6|895.8|906.6|895.8|905.04|894.24|6
1645602590000|2022-02-23 07:49:50|906.8|896|906.4|895.6|906.8|896|906.4|895.6|3
1645602600000|2022-02-23 07:50:00|906.28|895.48|905.9|895.1|906.28|895.48|905.9|895.1|2
1645602650000|2022-02-23 07:50:50|905.84|895.04|905.84|895.04|905.84|895.04|905.84|895.04|1
1645602670000|2022-02-23 07:51:10|905.85|895.05|905.85|895.05|905.85|895.05|905.85|895.05|1
1645602710000|2022-02-23 07:51:50|905.9|895.1|906.72|895.92|907.01|896.21|905.9|895.1|8
1645602720000|2022-02-23 07:52:00|906.68|895.88|906.9|896.1|906.95|896.15|906.68|895.88|7
1645602730000|2022-02-23 07:52:10|906.7|895.9|906.7|895.9|906.7|895.9|906.7|895.9|1
1645602740000|2022-02-23 07:52:20|906.9|896.1|906.78|895.98|906.9|896.1|906.78|895.98|2
1645602750000|2022-02-23 07:52:30|906.8|896|906.9|896.1|906.9|896.1|906.8|896|2
1645602760000|2022-02-23 07:52:40|906.85|896.05|906.9|896.1|906.9|896.1|906.72|895.92|5
1645602770000|2022-02-23 07:52:50|906.73|895.93|907.14|896.34|907.14|896.34|906.7|895.9|7
1645602780000|2022-02-23 07:53:00|907.1|896.3|907.27|896.47|907.32|896.52|907.1|896.3|6
1645602790000|2022-02-23 07:53:10|906.99|896.19|906.99|896.19|906.99|896.19|906.99|896.19|1
1645602800000|2022-02-23 07:53:20|907.04|896.24|907.9|897.1|907.9|897.1|907.04|896.24|3
1645602830000|2022-02-23 07:53:50|908.05|897.25|908.05|897.25|908.05|897.25|908.05|897.25|1
1645602840000|2022-02-23 07:54:00|908.15|897.35|907.9|897.1|908.15|897.35|907.9|897.1|2
1645602890000|2022-02-23 07:54:50|908.06|897.26|908.4|897.6|908.4|897.6|908.06|897.26|3
1645602900000|2022-02-23 07:55:00|908.58|897.78|908.4|897.6|908.58|897.78|908.4|897.6|2
1645602910000|2022-02-23 07:55:10|907.9|897.1|906.9|896.1|907.9|897.1|906.9|896.1|2
1645602920000|2022-02-23 07:55:20|906.85|896.05|906.85|896.05|906.85|896.05|906.85|896.05|1
1645602930000|2022-02-23 07:55:30|906.9|896.1|906.15|895.35|906.9|896.1|906.15|895.35|7
1645602960000|2022-02-23 07:56:00|906.1|895.3|906.1|895.3|906.1|895.3|906.1|895.3|1
1645602970000|2022-02-23 07:56:10|906.15|895.35|906.53|895.73|906.65|895.85|906.15|895.35|3
1645602980000|2022-02-23 07:56:20|906.15|895.35|906.05|895.25|906.15|895.35|906.05|895.25|2
1645602990000|2022-02-23 07:56:30|906.45|895.65|906.05|895.25|906.45|895.65|906.05|895.25|2
1645603020000|2022-02-23 07:57:00|906.45|895.65|906.55|895.75|906.55|895.75|906.45|895.65|2
1645603030000|2022-02-23 07:57:10|906.3|895.5|906.64|895.84|906.7|895.9|906.3|895.5|3
1645603040000|2022-02-23 07:57:20|906.85|896.05|906.85|896.05|906.85|896.05|906.85|896.05|1
1645603050000|2022-02-23 07:57:30|906.55|895.75|906.05|895.25|906.55|895.75|906.05|895.25|2
1645603060000|2022-02-23 07:57:40|906.45|895.65|906.05|895.25|906.45|895.65|906.05|895.25|2
1645603070000|2022-02-23 07:57:50|906.34|895.54|906.35|895.55|906.56|895.76|906.3|895.5|4
1645603080000|2022-02-23 07:58:00|906.53|895.73|906.9|896.1|907.1|896.3|906.53|895.73|8
1645603090000|2022-02-23 07:58:10|907.15|896.35|907.4|896.6|907.4|896.6|907.15|896.35|2
1645603100000|2022-02-23 07:58:20|907.9|897.1|908.65|897.85|908.65|897.85|907.9|897.1|2
1645603110000|2022-02-23 07:58:30|908.9|898.1|908.9|898.1|909.15|898.35|908.9|898.1|3
1645603120000|2022-02-23 07:58:40|909.4|898.6|909.01|898.21|909.4|898.6|909.01|898.21|2
1645603130000|2022-02-23 07:58:50|908.9|898.1|909.65|898.85|909.65|898.85|908.9|898.1|2
1645603140000|2022-02-23 07:59:00|909.85|899.05|909.8|899|909.85|899.05|909.8|899|2
1645603160000|2022-02-23 07:59:20|909.79|898.99|909.85|899.05|909.85|899.05|909.79|898.99|2
1645603180000|2022-02-23 07:59:40|909.9|899.1|911.9|901.1|911.9|901.1|909.9|899.1|12
1645603190000|2022-02-23 07:59:50|911.6|900.8|910.9|900.1|911.6|900.8|910.9|900.1|3
1645603210000|2022-02-23 08:00:10|911.12|900.32|911.12|900.32|911.12|900.32|911.12|900.32|1
1645603220000|2022-02-23 08:00:20|910.9|900.1|910.9|900.1|911.4|900.6|910.9|900.1|5
1645603230000|2022-02-23 08:00:30|910.85|900.05|910.9|900.1|910.9|900.1|910.85|900.05|2
1645603240000|2022-02-23 08:00:40|911.14|900.34|911.2|900.4|911.45|900.65|911.14|900.34|6
1645603250000|2022-02-23 08:00:50|911.39|900.59|911.9|901.1|911.9|901.1|911.39|900.59|4
1645603260000|2022-02-23 08:01:00|912.1|901.3|911.9|901.1|912.3|901.5|911.9|901.1|4
1645603270000|2022-02-23 08:01:10|912.08|901.28|912.32|901.52|912.67|901.87|911.9|901.1|5
1645603280000|2022-02-23 08:01:20|911.95|901.15|911.95|901.15|911.95|901.15|911.95|901.15|1
1645603290000|2022-02-23 08:01:30|911.82|901.02|911.64|900.84|911.82|901.02|911.64|900.84|3
1645603300000|2022-02-23 08:01:40|910.95|900.15|911.05|900.25|911.05|900.25|910.95|900.15|2
1645603320000|2022-02-23 08:02:00|910.95|900.15|911.15|900.35|911.15|900.35|910.95|900.15|3
1645603340000|2022-02-23 08:02:20|911.9|901.1|911.9|901.1|911.9|901.1|911.9|901.1|1
1645603350000|2022-02-23 08:02:30|911.95|901.15|911.9|901.1|911.95|901.15|911.9|901.1|4
1645603360000|2022-02-23 08:02:40|911.8|901|911.54|900.74|911.8|901|911.54|900.74|2
1645603370000|2022-02-23 08:02:50|911|900.2|911|900.2|911|900.2|911|900.2|1
1645603380000|2022-02-23 08:03:00|911.14|900.34|911.35|900.55|911.35|900.55|911.05|900.25|4
1645603390000|2022-02-23 08:03:10|911.14|900.34|911.12|900.32|911.14|900.34|911.12|900.32|2
1645603400000|2022-02-23 08:03:20|910.9|900.1|910.9|900.1|910.9|900.1|910.8|900|3
1645603410000|2022-02-23 08:03:30|910.4|899.6|909.7|898.9|910.4|899.6|909.7|898.9|4
1645603420000|2022-02-23 08:03:40|909.85|899.05|909.4|898.6|909.85|899.05|909.4|898.6|4
1645603430000|2022-02-23 08:03:50|908.9|898.1|908.85|898.05|908.9|898.1|908.85|898.05|2
1645603440000|2022-02-23 08:04:00|908.8|898|908.8|898|908.8|898|908.8|898|1
1645603450000|2022-02-23 08:04:10|908.75|897.95|908.28|897.48|908.75|897.95|907.9|897.1|4
1645603460000|2022-02-23 08:04:20|907.9|897.1|907.9|897.1|907.9|897.1|907.9|897.1|1
1645603480000|2022-02-23 08:04:40|908.15|897.35|908.4|897.6|908.4|897.6|908.15|897.35|2
1645603490000|2022-02-23 08:04:50|908.59|897.79|909.9|899.1|909.9|899.1|908.59|897.79|6
1645603520000|2022-02-23 08:05:20|908.9|898.1|908.9|898.1|908.9|898.1|908.9|898.1|1
1645603560000|2022-02-23 08:06:00|908.85|898.05|908|897.2|908.85|898.05|908|897.2|3
1645603570000|2022-02-23 08:06:10|908.4|897.6|908.9|898.1|909.05|898.25|908.4|897.6|4
1645603580000|2022-02-23 08:06:20|909.32|898.52|909.9|899.1|909.9|899.1|909.32|898.52|3
1645603590000|2022-02-23 08:06:30|909.88|899.08|909.88|899.08|909.88|899.08|909.88|899.08|1
1645603610000|2022-02-23 08:06:50|909.83|899.03|909.1|898.3|909.83|899.03|909.1|898.3|3
1645603620000|2022-02-23 08:07:00|908.9|898.1|908.9|898.1|908.9|898.1|908.9|898.1|1
1645603630000|2022-02-23 08:07:10|908.72|897.92|908.1|897.3|908.72|897.92|908.1|897.3|3
1645603640000|2022-02-23 08:07:20|907.9|897.1|907.9|897.1|907.96|897.16|907.9|897.1|3
1645603650000|2022-02-23 08:07:30|908.2|897.4|908.34|897.54|908.7|897.9|907.97|897.17|7
1645603660000|2022-02-23 08:07:40|908.47|897.67|908.8|898|908.8|898|908.34|897.54|3
1645603670000|2022-02-23 08:07:50|908.9|898.1|908.91|898.11|908.91|898.11|908.9|898.1|2
1645603680000|2022-02-23 08:08:00|909.2|898.4|909.7|898.9|909.7|898.9|909.2|898.4|2
1645603690000|2022-02-23 08:08:10|909.9|899.1|909.9|899.1|909.9|899.1|909.61|898.81|3
1645603700000|2022-02-23 08:08:20|909.61|898.81|909.9|899.1|909.9|899.1|909.61|898.81|2
1645603710000|2022-02-23 08:08:30|909.8|899|909.8|899|909.8|899|909.8|899|1
1645603720000|2022-02-23 08:08:40|909.85|899.05|909.85|899.05|909.85|899.05|909.85|899.05|1
1645603740000|2022-02-23 08:09:00|909.8|899|909.8|899|909.8|899|909.8|899|1
1645603760000|2022-02-23 08:09:20|909.9|899.1|909.9|899.1|909.9|899.1|909.9|899.1|1
1645603770000|2022-02-23 08:09:30|909.8|899|909.57|898.77|909.8|899|909.57|898.77|3
1645603790000|2022-02-23 08:09:50|909.07|898.27|909.4|898.6|909.4|898.6|909.07|898.27|3
1645603800000|2022-02-23 08:10:00|909.8|899|909.9|899.1|909.9|899.1|909.8|899|2
1645603810000|2022-02-23 08:10:10|909.93|899.13|910.4|899.6|910.4|899.6|909.9|899.1|4
1645603820000|2022-02-23 08:10:20|910.63|899.83|910.9|900.1|910.9|900.1|910.63|899.83|3
1645603840000|2022-02-23 08:10:40|910.64|899.84|910.4|899.6|910.64|899.84|910.4|899.6|3
1645603850000|2022-02-23 08:10:50|910.09|899.29|909.8|899|910.09|899.29|909.55|898.75|5
1645603860000|2022-02-23 08:11:00|909.75|898.95|909.77|898.97|909.85|899.05|909.75|898.95|3
1645603870000|2022-02-23 08:11:10|909.23|898.43|910.13|899.33|910.13|899.33|909.23|898.43|5
1645603880000|2022-02-23 08:11:20|910.72|899.92|910.74|899.94|910.74|899.94|910.34|899.54|3
1645603890000|2022-02-23 08:11:30|910.9|900.1|910.66|899.86|910.9|900.1|910.66|899.86|2
1645603900000|2022-02-23 08:11:40|910.9|900.1|910.9|900.1|910.9|900.1|910.7|899.9|4
1645603910000|2022-02-23 08:11:50|911.1|900.3|910.75|899.95|911.1|900.3|910.75|899.95|3
1645603920000|2022-02-23 08:12:00|910.54|899.74|910.6|899.8|910.67|899.87|910.54|899.74|3
1645603940000|2022-02-23 08:12:20|910.9|900.1|910.66|899.86|910.9|900.1|910.66|899.86|2
1645603950000|2022-02-23 08:12:30|910.7|899.9|910.7|899.9|910.7|899.9|910.7|899.9|1
1645603960000|2022-02-23 08:12:40|910.6|899.8|910.9|900.1|910.9|900.1|910.52|899.72|6
1645603970000|2022-02-23 08:12:50|911.12|900.32|911.52|900.72|911.6|900.8|911.12|900.32|4
1645603980000|2022-02-23 08:13:00|911.9|901.1|911.9|901.1|912|901.2|911.9|901.1|3
1645604020000|2022-02-23 08:13:40|912.07|901.27|912.9|902.1|913.2|902.4|912.07|901.27|7
1645604030000|2022-02-23 08:13:50|912.72|901.92|912.82|902.02|912.82|902.02|912.72|901.92|3
1645604040000|2022-02-23 08:14:00|912.35|901.55|912.3|901.5|912.72|901.92|912.3|901.5|3
1645604060000|2022-02-23 08:14:20|912.05|901.25|911.9|901.1|912.05|901.25|911.9|901.1|2
1645604070000|2022-02-23 08:14:30|911.75|900.95|911.75|900.95|911.75|900.95|911.75|900.95|1
1645604080000|2022-02-23 08:14:40|911.5|900.7|911.5|900.7|911.5|900.7|911.5|900.7|1
1645604090000|2022-02-23 08:14:50|911.51|900.71|911.52|900.72|911.52|900.72|911.51|900.71|2
1645604110000|2022-02-23 08:15:10|910.9|900.1|910.9|900.1|910.9|900.1|910.9|900.1|1
1645604120000|2022-02-23 08:15:20|910.6|899.8|910.68|899.88|910.68|899.88|910.6|899.8|2
1645604130000|2022-02-23 08:15:30|910.8|900|910.8|900|910.8|900|910.56|899.76|4
1645604140000|2022-02-23 08:15:40|910.9|900.1|910.9|900.1|910.9|900.1|910.9|900.1|1
1645604160000|2022-02-23 08:16:00|910.98|900.18|910.9|900.1|911.14|900.34|910.9|900.1|5
1645604170000|2022-02-23 08:16:10|910.58|899.78|910.58|899.78|910.58|899.78|910.58|899.78|1
1645604190000|2022-02-23 08:16:30|910.8|900|910.8|900|910.8|900|910.8|900|1
1645604200000|2022-02-23 08:16:40|910.6|899.8|910.7|899.9|910.75|899.95|910.6|899.8|4
1645604220000|2022-02-23 08:17:00|910.3|899.5|909.9|899.1|910.3|899.5|909.9|899.1|4
1645604230000|2022-02-23 08:17:10|909.85|899.05|909.85|899.05|909.85|899.05|909.85|899.05|1
1645604250000|2022-02-23 08:17:30|909.9|899.1|909.9|899.1|909.9|899.1|909.9|899.1|1
1645604280000|2022-02-23 08:18:00|909.8|899|909.8|899|909.8|899|909.8|899|1
1645604290000|2022-02-23 08:18:10|909.3|898.5|909.13|898.33|909.3|898.5|909.13|898.33|3
1645604300000|2022-02-23 08:18:20|909.4|898.6|909.4|898.6|909.4|898.6|909.4|898.6|1
1645604320000|2022-02-23 08:18:40|909.89|899.09|909.89|899.09|909.89|899.09|909.89|899.09|1
1645604330000|2022-02-23 08:18:50|909.95|899.15|910.4|899.6|910.4|899.6|909.95|899.15|2
1645604340000|2022-02-23 08:19:00|910.55|899.75|909.9|899.1|910.55|899.75|909.9|899.1|3
1645604350000|2022-02-23 08:19:10|910.28|899.48|910.28|899.48|910.28|899.48|910.28|899.48|1
1645604400000|2022-02-23 08:20:00|910.75|899.95|910.75|899.95|910.75|899.95|910.75|899.95|1
1645604420000|2022-02-23 08:20:20|910.3|899.5|910.75|899.95|910.75|899.95|910.3|899.5|3
1645604430000|2022-02-23 08:20:30|910.51|899.71|910.9|900.1|910.9|900.1|910.51|899.71|3
1645604480000|2022-02-23 08:21:20|910.85|900.05|910.85|900.05|910.85|900.05|910.85|900.05|1
1645604490000|2022-02-23 08:21:30|910.88|900.08|910.9|900.1|910.9|900.1|910.88|900.08|2
1645604500000|2022-02-23 08:21:40|910.8|900|910.8|900|910.8|900|910.8|900|1
1645604520000|2022-02-23 08:22:00|910.9|900.1|910.9|900.1|910.9|900.1|910.9|900.1|1
1645604560000|2022-02-23 08:22:40|911.12|900.32|912.77|901.97|912.77|901.97|911.12|900.32|9
1645604570000|2022-02-23 08:22:50|912.81|902.01|913|902.2|913.8|903|912.81|902.01|5
1645604580000|2022-02-23 08:23:00|912.9|902.1|912.9|902.1|912.9|902.1|912.9|902.1|1
1645604590000|2022-02-23 08:23:10|913.32|902.52|913.19|902.39|913.32|902.52|913.19|902.39|4
1645604600000|2022-02-23 08:23:20|913.28|902.48|914.89|904.09|914.89|904.09|913.28|902.48|13
1645604610000|2022-02-23 08:23:30|915.15|904.35|915.79|904.99|915.79|904.99|915.15|904.35|13
1645604620000|2022-02-23 08:23:40|915.75|904.95|915.61|904.81|916.98|906.18|915.41|904.61|18
1645604630000|2022-02-23 08:23:50|915.41|904.61|915.4|904.6|915.41|904.61|914.9|904.1|14
1645604640000|2022-02-23 08:24:00|915.15|904.35|915.15|904.35|915.6|904.8|915.15|904.35|7
1645604650000|2022-02-23 08:24:10|915.46|904.66|916.1|905.3|916.1|905.3|915.46|904.66|5
1645604660000|2022-02-23 08:24:20|915.9|905.1|916.52|905.72|916.55|905.75|915.9|905.1|11
1645604670000|2022-02-23 08:24:30|916.85|906.05|916.63|905.83|916.85|906.05|916.55|905.75|6
1645604680000|2022-02-23 08:24:40|916.43|905.63|916.43|905.63|916.43|905.63|916.43|905.63|1
1645604690000|2022-02-23 08:24:50|916.68|905.88|916.85|906.05|916.85|906.05|916.68|905.88|2
1645604700000|2022-02-23 08:25:00|916.7|905.9|916.75|905.95|916.75|905.95|916.7|905.9|2
1645604710000|2022-02-23 08:25:10|916.85|906.05|916.66|905.86|916.85|906.05|916.56|905.76|4
1645604720000|2022-02-23 08:25:20|916.9|906.1|917.7|906.9|917.7|906.9|916.75|905.95|12
1645604730000|2022-02-23 08:25:30|917.75|906.95|919.7|908.9|919.7|908.9|917.75|906.95|17
1645604740000|2022-02-23 08:25:40|919.9|909.1|918.9|908.1|920.81|910.01|918.9|908.1|13
1645604750000|2022-02-23 08:25:50|919.55|908.75|919.82|909.02|919.9|909.1|919.55|908.75|6
1645604760000|2022-02-23 08:26:00|920.02|909.22|919.4|908.6|920.51|909.71|918.9|908.1|12
1645604770000|2022-02-23 08:26:10|919.9|909.1|918.4|907.6|919.9|909.1|918.4|907.6|10
1645604780000|2022-02-23 08:26:20|918.28|907.48|919.28|908.48|919.51|908.71|918.28|907.48|12
1645604790000|2022-02-23 08:26:30|919.55|908.75|919.9|909.1|919.9|909.1|919.3|908.5|4
1645604800000|2022-02-23 08:26:40|920.09|909.29|919.9|909.1|920.09|909.29|919.9|909.1|6
1645604810000|2022-02-23 08:26:50|919.4|908.6|918.9|908.1|919.55|908.75|918.9|908.1|4
1645604850000|2022-02-23 08:27:30|919.1|908.3|918.95|908.15|919.1|908.3|918.95|908.15|2
1645604860000|2022-02-23 08:27:40|919.4|908.6|921.86|911.06|921.86|911.06|919.4|908.6|12
1645604870000|2022-02-23 08:27:50|922.07|911.27|922.65|911.85|923.4|912.6|922.07|911.27|11
1645604880000|2022-02-23 08:28:00|922.75|911.95|922.5|911.7|922.75|911.95|921.9|911.1|8
1645604890000|2022-02-23 08:28:10|922.9|912.1|922.9|912.1|923.12|912.32|922.8|912|7
1645604900000|2022-02-23 08:28:20|922.65|911.85|921.93|911.13|922.7|911.9|921.93|911.13|6
1645604910000|2022-02-23 08:28:30|921.9|911.1|921.9|911.1|922.32|911.52|921.9|911.1|6
1645604920000|2022-02-23 08:28:40|922.03|911.23|923.2|912.4|923.2|912.4|921.9|911.1|4
1645604930000|2022-02-23 08:28:50|923.03|912.23|922.72|911.92|923.13|912.33|922.72|911.92|6
1645604940000|2022-02-23 08:29:00|922.05|911.25|921.9|911.1|922.05|911.25|921.9|911.1|3
1645604950000|2022-02-23 08:29:10|922.05|911.25|921.4|910.6|922.17|911.37|921.4|910.6|8
1645604960000|2022-02-23 08:29:20|921.23|910.43|921.9|911.1|921.9|911.1|921.23|910.43|4
1645604970000|2022-02-23 08:29:30|921.97|911.17|922.03|911.23|922.1|911.3|921.97|911.17|3
1645605000000|2022-02-23 08:30:00|922.11|911.31|922.25|911.45|922.25|911.45|922.11|911.31|3
1645605010000|2022-02-23 08:30:10|922.03|911.23|920.8|910|922.53|911.73|920.8|910|5
1645605020000|2022-02-23 08:30:20|920.63|909.83|919.9|909.1|920.63|909.83|919.9|909.1|8
1645605030000|2022-02-23 08:30:30|920.3|909.5|919.9|909.1|920.3|909.5|919.9|909.1|2
1645605040000|2022-02-23 08:30:40|919.8|909|919.8|909|919.9|909.1|919.8|909|5
1645605050000|2022-02-23 08:30:50|919.3|908.5|919.6|908.8|919.77|908.97|919.3|908.5|7
1645605060000|2022-02-23 08:31:00|919.58|908.78|918.9|908.1|919.6|908.8|918.9|908.1|3
1645605070000|2022-02-23 08:31:10|919.15|908.35|918.9|908.1|919.15|908.35|918.39|907.59|14
1645605080000|2022-02-23 08:31:20|918.82|908.02|919.1|908.3|919.2|908.4|918.82|908.02|5
1645605090000|2022-02-23 08:31:30|918.9|908.1|918.56|907.76|918.9|908.1|918.56|907.76|3
1645605100000|2022-02-23 08:31:40|918.6|907.8|918.9|908.1|918.9|908.1|918.55|907.75|6
1645605110000|2022-02-23 08:31:50|919.15|908.35|919.04|908.24|919.6|908.8|919.04|908.24|6
1645605120000|2022-02-23 08:32:00|919.2|908.4|919|908.2|919.54|908.74|919|908.2|3
1645605130000|2022-02-23 08:32:10|918.95|908.15|918.58|907.78|918.95|908.15|918.58|907.78|3
1645605140000|2022-02-23 08:32:20|918.76|907.96|918.9|908.1|919.07|908.27|918.76|907.96|3
1645605150000|2022-02-23 08:32:30|919|908.2|918.6|907.8|919|908.2|918.6|907.8|5
1645605160000|2022-02-23 08:32:40|918.5|907.7|918.55|907.75|918.55|907.75|918.5|907.7|2
1645605170000|2022-02-23 08:32:50|918.4|907.6|918.97|908.17|918.99|908.19|918.4|907.6|7
1645605180000|2022-02-23 08:33:00|919.2|908.4|919.2|908.4|919.44|908.64|919.2|908.4|4
1645605190000|2022-02-23 08:33:10|919.35|908.55|919.35|908.55|919.35|908.55|919.35|908.55|1
1645605200000|2022-02-23 08:33:20|919.45|908.65|919.9|909.1|919.9|909.1|919.44|908.64|9
1645605210000|2022-02-23 08:33:30|919.64|908.84|919.64|908.84|919.64|908.84|919.64|908.84|1
1645605220000|2022-02-23 08:33:40|919.59|908.79|919.59|908.79|919.59|908.79|919.59|908.79|1
1645605230000|2022-02-23 08:33:50|919.85|909.05|919.59|908.79|919.85|909.05|919.59|908.79|6
1645605240000|2022-02-23 08:34:00|919.5|908.7|919.5|908.7|919.5|908.7|919.5|908.7|1
1645605250000|2022-02-23 08:34:10|919.4|908.6|919.8|909|919.8|909|919.4|908.6|3
1645605260000|2022-02-23 08:34:20|919.96|909.16|919.9|909.1|920|909.2|919.9|909.1|3
1645605270000|2022-02-23 08:34:30|919.64|908.84|919.9|909.1|919.9|909.1|919.64|908.84|2
1645605280000|2022-02-23 08:34:40|920.04|909.24|919.99|909.19|920.04|909.24|919.8|909|9
1645605290000|2022-02-23 08:34:50|919.93|909.13|920.48|909.68|920.48|909.68|919.93|909.13|6
1645605300000|2022-02-23 08:35:00|920.8|910|920.9|910.1|920.9|910.1|920.53|909.73|4
1645605310000|2022-02-23 08:35:10|920.75|909.95|920.13|909.33|920.75|909.95|920.13|909.33|6
1645605320000|2022-02-23 08:35:20|920.31|909.51|920.23|909.43|920.31|909.51|920.09|909.29|7
1645605330000|2022-02-23 08:35:30|920.09|909.29|920.1|909.3|920.1|909.3|920.09|909.29|2
1645605340000|2022-02-23 08:35:40|920.23|909.43|920.19|909.39|920.23|909.43|920.09|909.29|3
1645605350000|2022-02-23 08:35:50|920.09|909.29|920.09|909.29|920.2|909.4|920.09|909.29|3
1645605360000|2022-02-23 08:36:00|919.9|909.1|919.9|909.1|919.9|909.1|919.38|908.58|5
1645605370000|2022-02-23 08:36:10|919.95|909.15|919.9|909.1|920.05|909.25|919.9|909.1|6
1645605380000|2022-02-23 08:36:20|919.4|908.6|918.86|908.06|919.4|908.6|918.64|907.84|7
1645605390000|2022-02-23 08:36:30|918.49|907.69|917.75|906.95|918.49|907.69|917.75|906.95|7
1645605400000|2022-02-23 08:36:40|917.64|906.84|917.1|906.3|917.67|906.87|917.1|906.3|5
1645605410000|2022-02-23 08:36:50|917.2|906.4|917.2|906.4|917.2|906.4|917.2|906.4|1
1645605420000|2022-02-23 08:37:00|917.05|906.25|917.98|907.18|917.98|907.18|916.9|906.1|7
1645605430000|2022-02-23 08:37:10|917.99|907.19|917.9|907.1|918.05|907.25|917.9|907.1|4
1645605440000|2022-02-23 08:37:20|917.46|906.66|917.18|906.38|917.65|906.85|917.18|906.38|8
1645605450000|2022-02-23 08:37:30|917.24|906.44|917.06|906.26|917.55|906.75|917.06|906.26|6
1645605460000|2022-02-23 08:37:40|917.07|906.27|917.07|906.27|917.07|906.27|917.07|906.27|1
1645605470000|2022-02-23 08:37:50|917.05|906.25|917.3|906.5|917.3|906.5|917.05|906.25|3
1645605480000|2022-02-23 08:38:00|917.2|906.4|917.67|906.87|917.67|906.87|916.91|906.11|6
1645605490000|2022-02-23 08:38:10|917.85|907.05|918.02|907.22|918.03|907.23|917.8|907|6
1645605500000|2022-02-23 08:38:20|918|907.2|917.9|907.1|918.02|907.22|917.9|907.1|3
1645605510000|2022-02-23 08:38:30|918.28|907.48|918.09|907.29|918.28|907.48|917.91|907.11|3
1645605520000|2022-02-23 08:38:40|917.91|907.11|917.1|906.3|917.91|907.11|917.1|906.3|7
1645605530000|2022-02-23 08:38:50|917.55|906.75|917.91|907.11|918.02|907.22|917.55|906.75|3
1645605540000|2022-02-23 08:39:00|918.45|907.65|918.09|907.29|918.45|907.65|918|907.2|4
1645605550000|2022-02-23 08:39:10|918.14|907.34|918.14|907.34|918.14|907.34|918.14|907.34|1
1645605570000|2022-02-23 08:39:30|918.29|907.49|918.9|908.1|919.1|908.3|918.29|907.49|5
1645605590000|2022-02-23 08:39:50|918.83|908.03|918.79|907.99|918.9|908.1|918.68|907.88|6
1645605600000|2022-02-23 08:40:00|918.29|907.49|917.88|907.08|918.29|907.49|917.81|907.01|4
1645605610000|2022-02-23 08:40:10|917.9|907.1|918.55|907.75|918.71|907.91|917.8|907|8
1645605620000|2022-02-23 08:40:20|918.76|907.96|918.77|907.97|918.79|907.99|918.76|907.96|3
1645605630000|2022-02-23 08:40:30|918.71|907.91|918.79|907.99|918.79|907.99|918.65|907.85|4
1645605640000|2022-02-23 08:40:40|918.84|908.04|918.79|907.99|918.84|908.04|918.79|907.99|2
1645605650000|2022-02-23 08:40:50|918.84|908.04|918.75|907.95|918.84|908.04|918.75|907.95|2
1645605660000|2022-02-23 08:41:00|918.79|907.99|918.75|907.95|918.79|907.99|918.75|907.95|2
1645605670000|2022-02-23 08:41:10|918.9|908.1|919.26|908.46|919.35|908.55|918.85|908.05|8
1645605680000|2022-02-23 08:41:20|919.63|908.83|919.06|908.26|919.73|908.93|919.06|908.26|5
1645605690000|2022-02-23 08:41:30|919.04|908.24|918.92|908.12|919.04|908.24|918.86|908.06|6
1645605700000|2022-02-23 08:41:40|918.99|908.19|918.9|908.1|918.99|908.19|918.8|908|4
1645605710000|2022-02-23 08:41:50|918.76|907.96|918.9|908.1|918.9|908.1|918.76|907.96|4
1645605720000|2022-02-23 08:42:00|918.74|907.94|918.74|907.94|918.74|907.94|918.74|907.94|1
1645605730000|2022-02-23 08:42:10|918.9|908.1|918.9|908.1|918.9|908.1|918.9|908.1|1
1645605750000|2022-02-23 08:42:30|918.87|908.07|918.9|908.1|918.9|908.1|918.87|908.07|2
1645605760000|2022-02-23 08:42:40|918.83|908.03|918.83|908.03|918.83|908.03|918.83|908.03|1
1645605780000|2022-02-23 08:43:00|918.79|907.99|919.41|908.61|919.56|908.76|918.69|907.89|6
1645605790000|2022-02-23 08:43:10|919.31|908.51|920.05|909.25|920.05|909.25|919.31|908.51|5
1645605800000|2022-02-23 08:43:20|920.3|909.5|921.1|910.3|921.1|910.3|920.09|909.29|7
1645605810000|2022-02-23 08:43:30|921.55|910.75|921.47|910.67|921.65|910.85|921.45|910.65|5
1645605820000|2022-02-23 08:43:40|921.48|910.68|921.9|911.1|922.15|911.35|921.48|910.68|10
1645605830000|2022-02-23 08:43:50|921.81|911.01|921.65|910.85|921.86|911.06|921.65|910.85|3
1645605840000|2022-02-23 08:44:00|921.82|911.02|921.9|911.1|921.9|911.1|921.7|910.9|3
1645605850000|2022-02-23 08:44:10|921.57|910.77|921.57|910.77|921.57|910.77|921.57|910.77|1
1645605860000|2022-02-23 08:44:20|921.72|910.92|921.72|910.92|921.72|910.92|921.72|910.92|1
1645605870000|2022-02-23 08:44:30|921.9|911.1|922.08|911.28|922.08|911.28|921.9|911.1|3
1645605880000|2022-02-23 08:44:40|922.28|911.48|922.28|911.48|922.28|911.48|922.2|911.4|3
1645605890000|2022-02-23 08:44:50|922.3|911.5|922.81|912.01|922.87|912.07|922.15|911.35|6
1645605900000|2022-02-23 08:45:00|922.8|912|922.33|911.53|922.8|912|922.28|911.48|5
1645605910000|2022-02-23 08:45:10|922|911.2|921.9|911.1|922|911.2|921.9|911.1|2
1645605920000|2022-02-23 08:45:20|921.83|911.03|922.4|911.6|922.4|911.6|921.83|911.03|6
1645605930000|2022-02-23 08:45:30|922.37|911.57|922.57|911.77|922.57|911.77|922.37|911.57|2
1645605940000|2022-02-23 08:45:40|922.35|911.55|922.48|911.68|922.48|911.68|922.35|911.55|2
1645605950000|2022-02-23 08:45:50|922.57|911.77|922.57|911.77|922.57|911.77|922.57|911.77|1
1645605960000|2022-02-23 08:46:00|922.59|911.79|922.5|911.7|922.59|911.79|922.5|911.7|2
1645605970000|2022-02-23 08:46:10|922.67|911.87|922.37|911.57|922.72|911.92|922.37|911.57|4
1645605980000|2022-02-23 08:46:20|922.72|911.92|922.47|911.67|922.72|911.92|922.47|911.67|2
1645605990000|2022-02-23 08:46:30|922.72|911.92|922.6|911.8|922.72|911.92|922.38|911.58|5
1645606000000|2022-02-23 08:46:40|922.47|911.67|922.36|911.56|922.6|911.8|922.36|911.56|3
1645606010000|2022-02-23 08:46:50|922.33|911.53|922.6|911.8|922.6|911.8|922.33|911.53|2
1645606020000|2022-02-23 08:47:00|922.42|911.62|921.78|910.98|922.54|911.74|921.68|910.88|7
1645606030000|2022-02-23 08:47:10|921.77|910.97|921.86|911.06|922.05|911.25|921.77|910.97|4
1645606040000|2022-02-23 08:47:20|921.9|911.1|921.78|910.98|921.9|911.1|921.68|910.88|4
1645606050000|2022-02-23 08:47:30|921.52|910.72|921.4|910.6|921.65|910.85|921.4|910.6|3
1645606060000|2022-02-23 08:47:40|921.27|910.47|921.3|910.5|921.4|910.6|921.27|910.47|3
1645606070000|2022-02-23 08:47:50|921.4|910.6|922.05|911.25|922.05|911.25|921.32|910.52|4
1645606080000|2022-02-23 08:48:00|922|911.2|922|911.2|922|911.2|922|911.2|1
1645606090000|2022-02-23 08:48:10|921.9|911.1|919.77|908.97|921.9|911.1|919.77|908.97|11
1645606100000|2022-02-23 08:48:20|919.72|908.92|918.85|908.05|919.72|908.92|918.85|908.05|7
1645606110000|2022-02-23 08:48:30|918.9|908.1|918.1|907.3|918.9|908.1|918.1|907.3|4
1645606120000|2022-02-23 08:48:40|918.37|907.57|918.4|907.6|918.67|907.87|918.37|907.57|3
1645606140000|2022-02-23 08:49:00|917.9|907.1|917.5|906.7|917.9|907.1|917.04|906.24|7
1645606150000|2022-02-23 08:49:10|917.71|906.91|917.5|906.7|917.71|906.91|917.5|906.7|2
1645606160000|2022-02-23 08:49:20|917.6|906.8|917.6|906.8|917.6|906.8|917.6|906.8|1
1645606180000|2022-02-23 08:49:40|917.45|906.65|917.9|907.1|918.22|907.42|917.45|906.65|9
1645606200000|2022-02-23 08:50:00|917.6|906.8|917.75|906.95|917.75|906.95|917.6|906.8|2
1645606210000|2022-02-23 08:50:10|917.3|906.5|919.2|908.4|919.2|908.4|917.14|906.34|15
1645606220000|2022-02-23 08:50:20|919.58|908.78|919.75|908.95|919.75|908.95|919.58|908.78|3
1645606230000|2022-02-23 08:50:30|919.58|908.78|919.58|908.78|919.61|908.81|919.4|908.6|5
1645606240000|2022-02-23 08:50:40|919.79|908.99|919.58|908.78|919.79|908.99|919.58|908.78|2
1645606250000|2022-02-23 08:50:50|919.69|908.89|919.09|908.29|919.69|908.89|919.09|908.29|5
1645606260000|2022-02-23 08:51:00|918.9|908.1|919.2|908.4|919.2|908.4|918.9|908.1|3
1645606270000|2022-02-23 08:51:10|919.09|908.29|919.45|908.65|919.45|908.65|919.09|908.29|2
1645606280000|2022-02-23 08:51:20|919.19|908.39|919.59|908.79|919.59|908.79|919.19|908.39|2
1645606290000|2022-02-23 08:51:30|919.58|908.78|919.65|908.85|919.65|908.85|919.58|908.78|2
1645606300000|2022-02-23 08:51:40|919.59|908.79|919.59|908.79|919.59|908.79|919.59|908.79|1
1645606310000|2022-02-23 08:51:50|919.72|908.92|919.72|908.92|919.72|908.92|919.72|908.92|1
1645606320000|2022-02-23 08:52:00|919.6|908.8|919.89|909.09|919.9|909.1|919.59|908.79|6
1645606350000|2022-02-23 08:52:30|919.74|908.94|918.9|908.1|919.74|908.94|918.9|908.1|9
1645606360000|2022-02-23 08:52:40|918.7|907.9|918.7|907.9|918.7|907.9|918.7|907.9|1
1645606370000|2022-02-23 08:52:50|918.9|908.1|919.15|908.35|919.18|908.38|918.9|908.1|7
1645606380000|2022-02-23 08:53:00|919.6|908.8|919.38|908.58|919.6|908.8|919.38|908.58|4
1645606390000|2022-02-23 08:53:10|919.7|908.9|918.9|908.1|919.7|908.9|918.9|908.1|4
1645606400000|2022-02-23 08:53:20|918.81|908.01|917.7|906.9|918.81|908.01|917.4|906.6|7
1645606410000|2022-02-23 08:53:30|917.85|907.05|917.7|906.9|917.85|907.05|917.58|906.78|3
1645606420000|2022-02-23 08:53:40|917.48|906.68|917.48|906.68|917.48|906.68|917.48|906.68|1
1645606440000|2022-02-23 08:54:00|917.55|906.75|917.28|906.48|917.55|906.75|917.28|906.48|3
1645606450000|2022-02-23 08:54:10|916.9|906.1|917.28|906.48|917.28|906.48|916.9|906.1|6
1645606460000|2022-02-23 08:54:20|917.58|906.78|917.58|906.78|917.7|906.9|917.2|906.4|5
1645606470000|2022-02-23 08:54:30|917.2|906.4|916.74|905.94|917.2|906.4|916.74|905.94|3
1645606480000|2022-02-23 08:54:40|916.63|905.83|916.69|905.89|916.89|906.09|916.63|905.83|3
1645606500000|2022-02-23 08:55:00|916.9|906.1|916.7|905.9|916.9|906.1|916.6|905.8|5
1645606520000|2022-02-23 08:55:20|916.86|906.06|916.86|906.06|916.86|906.06|916.86|906.06|1
1645606530000|2022-02-23 08:55:30|916.88|906.08|916.86|906.06|916.88|906.08|916.86|906.06|2
1645606540000|2022-02-23 08:55:40|916.88|906.08|916.86|906.06|916.88|906.08|916.86|906.06|2
1645606550000|2022-02-23 08:55:50|916.73|905.93|916.55|905.75|916.86|906.06|916.55|905.75|5
1645606560000|2022-02-23 08:56:00|916.44|905.64|916.42|905.62|916.58|905.78|916.42|905.62|4
1645606570000|2022-02-23 08:56:10|916.58|905.78|916.42|905.62|916.58|905.78|916.42|905.62|3
1645606580000|2022-02-23 08:56:20|916.14|905.34|915.94|905.14|916.14|905.34|915.85|905.05|3
1645606590000|2022-02-23 08:56:30|915.42|904.62|915.45|904.65|915.45|904.65|915.42|904.62|2
1645606600000|2022-02-23 08:56:40|915.42|904.62|915.9|905.1|916.14|905.34|915.4|904.6|5
1645606610000|2022-02-23 08:56:50|915.6|904.8|915.6|904.8|915.6|904.8|915.6|904.8|1
1645606630000|2022-02-23 08:57:10|915.55|904.75|915.47|904.67|915.55|904.75|915.47|904.67|2
1645606640000|2022-02-23 08:57:20|915.5|904.7|915.52|904.72|915.52|904.72|915.5|904.7|2
1645606650000|2022-02-23 08:57:30|915.55|904.75|915.55|904.75|915.55|904.75|915.55|904.75|1
1645606670000|2022-02-23 08:57:50|915.65|904.85|915.65|904.85|915.65|904.85|915.65|904.85|1
1645606680000|2022-02-23 08:58:00|915.7|904.9|915.4|904.6|915.7|904.9|915.32|904.52|5
1645606690000|2022-02-23 08:58:10|915.35|904.55|916.14|905.34|916.14|905.34|915.35|904.55|4
1645606700000|2022-02-23 08:58:20|916.05|905.25|916.14|905.34|916.14|905.34|916.05|905.25|2
1645606710000|2022-02-23 08:58:30|916.05|905.25|916.68|905.88|916.68|905.88|916.05|905.25|6
1645606720000|2022-02-23 08:58:40|916.9|906.1|916.69|905.89|916.9|906.1|916.69|905.89|4
1645606730000|2022-02-23 08:58:50|916.34|905.54|916.34|905.54|916.34|905.54|916.34|905.54|1
1645606740000|2022-02-23 08:59:00|916.44|905.64|916.4|905.6|916.44|905.64|916.4|905.6|2
1645606750000|2022-02-23 08:59:10|916.3|905.5|916.3|905.5|916.3|905.5|916.3|905.5|1
1645606760000|2022-02-23 08:59:20|916.15|905.35|917|906.2|917|906.2|916.15|905.35|4
1645606770000|2022-02-23 08:59:30|916.9|906.1|916.91|906.11|916.91|906.11|916.9|906.1|2
1645606780000|2022-02-23 08:59:40|917.06|906.26|916.8|906|917.06|906.26|916.8|906|4
1645606790000|2022-02-23 08:59:50|916.78|905.98|916.19|905.39|916.78|905.98|916.19|905.39|3
1645606800000|2022-02-23 09:00:00|916.22|905.42|916.2|905.4|916.25|905.45|916.2|905.4|3
1645606810000|2022-02-23 09:00:10|915.9|905.1|915.15|904.35|915.9|905.1|915.15|904.35|3
1645606820000|2022-02-23 09:00:20|914.9|904.1|915.05|904.25|915.05|904.25|914.9|904.1|2
1645606840000|2022-02-23 09:00:40|915.4|904.6|915.4|904.6|915.4|904.6|915.4|904.6|1
1645606860000|2022-02-23 09:01:00|915.53|904.73|915.4|904.6|915.53|904.73|915.4|904.6|2
1645606870000|2022-02-23 09:01:10|915.53|904.73|915.4|904.6|915.74|904.94|915.4|904.6|5
1645606880000|2022-02-23 09:01:20|915.1|904.3|915.1|904.3|915.1|904.3|915.1|904.3|1
1645606900000|2022-02-23 09:01:40|914.9|904.1|914.6|903.8|914.9|904.1|914.35|903.55|8
1645606910000|2022-02-23 09:01:50|914.53|903.73|914.53|903.73|914.53|903.73|914.53|903.73|1
1645606920000|2022-02-23 09:02:00|914.61|903.81|913.9|903.1|914.7|903.9|913.9|903.1|4
1645606950000|2022-02-23 09:02:30|914.53|903.73|914.48|903.68|914.65|903.85|914.48|903.68|4
1645606980000|2022-02-23 09:03:00|914.65|903.85|914.65|903.85|914.65|903.85|914.4|903.6|3
1645606990000|2022-02-23 09:03:10|914.4|903.6|914.55|903.75|914.55|903.75|914.4|903.6|2
1645607000000|2022-02-23 09:03:20|914.65|903.85|914.9|904.1|914.9|904.1|914.65|903.85|2
1645607040000|2022-02-23 09:04:00|915.15|904.35|915.15|904.35|915.15|904.35|915.15|904.35|1
1645607050000|2022-02-23 09:04:10|915.55|904.75|915.55|904.75|915.55|904.75|915.55|904.75|1
1645607060000|2022-02-23 09:04:20|915.75|904.95|915.9|905.1|915.9|905.1|915.66|904.86|3
1645607080000|2022-02-23 09:04:40|916.25|905.45|916.25|905.45|916.25|905.45|916.25|905.45|1
1645607090000|2022-02-23 09:04:50|916.16|905.36|915.9|905.1|916.28|905.48|915.9|905.1|4
1645607120000|2022-02-23 09:05:20|916.4|905.6|916.28|905.48|916.4|905.6|916.28|905.48|2
1645607140000|2022-02-23 09:05:40|916.39|905.59|916.67|905.87|916.72|905.92|916.39|905.59|4
1645607150000|2022-02-23 09:05:50|916.84|906.04|916.84|906.04|916.84|906.04|916.84|906.04|1
1645607160000|2022-02-23 09:06:00|916.9|906.1|916.71|905.91|916.9|906.1|916.71|905.91|2
1645607170000|2022-02-23 09:06:10|916.5|905.7|916.9|906.1|916.9|906.1|916.5|905.7|3
1645607180000|2022-02-23 09:06:20|916.96|906.16|916.73|905.93|916.96|906.16|916.73|905.93|3
1645607190000|2022-02-23 09:06:30|916.66|905.86|916.56|905.76|916.66|905.86|916.56|905.76|2
1645607210000|2022-02-23 09:06:50|916.9|906.1|916.9|906.1|916.9|906.1|916.9|906.1|1
1645607220000|2022-02-23 09:07:00|917.12|906.32|917.75|906.95|917.75|906.95|917.12|906.32|2
1645607230000|2022-02-23 09:07:10|917.77|906.97|917.77|906.97|917.77|906.97|917.77|906.97|1
1645607250000|2022-02-23 09:07:30|917.71|906.91|917.8|907|917.8|907|917.71|906.91|2
1645607260000|2022-02-23 09:07:40|917.77|906.97|917.9|907.1|918|907.2|917.77|906.97|3
1645607290000|2022-02-23 09:08:10|918|907.2|918.19|907.39|918.55|907.75|918|907.2|3
1645607300000|2022-02-23 09:08:20|918.75|907.95|918.9|908.1|918.9|908.1|918.21|907.41|5
1645607330000|2022-02-23 09:08:50|919|908.2|919|908.2|919|908.2|919|908.2|1
1645607340000|2022-02-23 09:09:00|919.1|908.3|919.35|908.55|919.39|908.59|919.1|908.3|3
1645607350000|2022-02-23 09:09:10|919.15|908.35|919.15|908.35|919.15|908.35|919.15|908.35|1
1645607360000|2022-02-23 09:09:20|919.65|908.85|919.65|908.85|919.75|908.95|919.65|908.85|3
1645607390000|2022-02-23 09:09:50|919.6|908.8|919.6|908.8|919.6|908.8|919.6|908.8|1
1645607400000|2022-02-23 09:10:00|919.65|908.85|919.65|908.85|919.65|908.85|919.65|908.85|1
1645607410000|2022-02-23 09:10:10|919.75|908.95|919.65|908.85|919.75|908.95|919.65|908.85|2
1645607430000|2022-02-23 09:10:30|919.75|908.95|920.19|909.39|920.19|909.39|919.75|908.95|7
1645607440000|2022-02-23 09:10:40|920.27|909.47|920.9|910.1|920.99|910.19|920.27|909.47|11
1645607450000|2022-02-23 09:10:50|920.82|910.02|920.4|909.6|920.83|910.03|920.4|909.6|5
1645607460000|2022-02-23 09:11:00|920.6|909.8|920.6|909.8|920.6|909.8|920.6|909.8|1
1645607470000|2022-02-23 09:11:10|920.4|909.6|921.86|911.06|921.86|911.06|920.4|909.6|11
1645607480000|2022-02-23 09:11:20|921.9|911.1|921.71|910.91|922.1|911.3|921.71|910.91|5
1645607490000|2022-02-23 09:11:30|921.55|910.75|921.55|910.75|921.55|910.75|921.32|910.52|5
1645607500000|2022-02-23 09:11:40|921.45|910.65|922.06|911.26|922.4|911.6|921.45|910.65|15
1645607510000|2022-02-23 09:11:50|921.9|911.1|923.03|912.23|923.03|912.23|921.9|911.1|7
1645607520000|2022-02-23 09:12:00|922.9|912.1|922.9|912.1|922.9|912.1|922.9|912.1|1
1645607530000|2022-02-23 09:12:10|923|912.2|923.8|913|923.8|913|923|912.2|7
1645607540000|2022-02-23 09:12:20|923.4|912.6|922.8|912|923.4|912.6|922.8|912|2
1645607550000|2022-02-23 09:12:30|922.59|911.79|922.59|911.79|922.67|911.87|922.59|911.79|3
1645607560000|2022-02-23 09:12:40|922.25|911.45|921.9|911.1|922.58|911.78|921.9|911.1|4
1645607570000|2022-02-23 09:12:50|921.93|911.13|922.61|911.81|922.61|911.81|921.93|911.13|4
1645607580000|2022-02-23 09:13:00|922.7|911.9|922.9|912.1|923.3|912.5|922.4|911.6|10
1645607600000|2022-02-23 09:13:20|921.9|911.1|921.9|911.1|922.4|911.6|921.9|911.1|3
1645607620000|2022-02-23 09:13:40|922.25|911.45|922.25|911.45|922.25|911.45|922.25|911.45|1
1645607630000|2022-02-23 09:13:50|922.15|911.35|922.9|912.1|922.9|912.1|922.15|911.35|4
1645607640000|2022-02-23 09:14:00|922.4|911.6|922.28|911.48|922.4|911.6|922.28|911.48|3
1645607650000|2022-02-23 09:14:10|922.33|911.53|922.4|911.6|922.4|911.6|922.28|911.48|5
1645607660000|2022-02-23 09:14:20|922.28|911.48|922.42|911.62|922.42|911.62|922.28|911.48|2
1645607670000|2022-02-23 09:14:30|922.28|911.48|922.28|911.48|922.28|911.48|922.28|911.48|1
1645607680000|2022-02-23 09:14:40|922.42|911.62|922.99|912.19|922.99|912.19|922.28|911.48|7
1645607690000|2022-02-23 09:14:50|922.93|912.13|922.9|912.1|922.93|912.13|922.9|912.1|2
1645607700000|2022-02-23 09:15:00|922.54|911.74|922.4|911.6|922.54|911.74|922.4|911.6|2
1645607710000|2022-02-23 09:15:10|922.43|911.63|922.28|911.48|922.43|911.63|922.28|911.48|3
1645607720000|2022-02-23 09:15:20|922.7|911.9|922.4|911.6|922.7|911.9|922.4|911.6|2
1645607730000|2022-02-23 09:15:30|922.85|912.05|921.9|911.1|922.85|912.05|921.9|911.1|6
1645607740000|2022-02-23 09:15:40|921.66|910.86|921.51|910.71|921.66|910.86|921.51|910.71|2
1645607750000|2022-02-23 09:15:50|920.81|910.01|920.13|909.33|920.92|910.12|920.01|909.21|12
1645607760000|2022-02-23 09:16:00|920.4|909.6|920.65|909.85|920.65|909.85|920.4|909.6|2
1645607770000|2022-02-23 09:16:10|920.75|909.95|920.9|910.1|921.31|910.51|920.75|909.95|5
1645607780000|2022-02-23 09:16:20|921.05|910.25|920.9|910.1|921.05|910.25|920.9|910.1|2
1645607790000|2022-02-23 09:16:30|921.03|910.23|921.03|910.23|921.03|910.23|921.03|910.23|1
1645607800000|2022-02-23 09:16:40|921.01|910.21|921.01|910.21|921.01|910.21|921.01|910.21|1
1645607810000|2022-02-23 09:16:50|920.9|910.1|920.9|910.1|921.2|910.4|920.9|910.1|4
1645607820000|2022-02-23 09:17:00|921.01|910.21|921.01|910.21|921.01|910.21|921.01|910.21|1
1645607830000|2022-02-23 09:17:10|920.9|910.1|920.9|910.1|920.9|910.1|920.9|910.1|1
1645607840000|2022-02-23 09:17:20|920.93|910.13|920.93|910.13|920.93|910.13|920.93|910.13|1
1645607850000|2022-02-23 09:17:30|920.9|910.1|921.4|910.6|921.4|910.6|920.9|910.1|5
1645607860000|2022-02-23 09:17:40|921.51|910.71|921.9|911.1|922.09|911.29|921.51|910.71|4
1645607870000|2022-02-23 09:17:50|922.03|911.23|921.9|911.1|922.4|911.6|921.9|911.1|4
1645607890000|2022-02-23 09:18:10|921.69|910.89|921.8|911|921.8|911|921.69|910.89|2
1645607900000|2022-02-23 09:18:20|921.58|910.78|921.58|910.78|921.58|910.78|921.58|910.78|1
1645607910000|2022-02-23 09:18:30|921.7|910.9|921.9|911.1|921.9|911.1|921.7|910.9|3
1645607930000|2022-02-23 09:18:50|921.95|911.15|923.03|912.23|923.03|912.23|921.9|911.1|5
1645607940000|2022-02-23 09:19:00|922.9|912.1|921.95|911.15|922.9|912.1|921.95|911.15|3
1645607950000|2022-02-23 09:19:10|922.32|911.52|921.9|911.1|922.32|911.52|921.88|911.08|4
1645607960000|2022-02-23 09:19:20|921.85|911.05|921.85|911.05|921.85|911.05|921.85|911.05|1
1645607970000|2022-02-23 09:19:30|921.7|910.9|921.7|910.9|921.7|910.9|921.7|910.9|1
1645607980000|2022-02-23 09:19:40|921.65|910.85|921.65|910.85|921.65|910.85|921.65|910.85|1
1645607990000|2022-02-23 09:19:50|921.7|910.9|921.7|910.9|921.7|910.9|921.7|910.9|1
1645608000000|2022-02-23 09:20:00|921.76|910.96|921.85|911.05|921.85|911.05|921.76|910.96|2
1645608010000|2022-02-23 09:20:10|921.66|910.86|920.38|909.58|922.01|911.21|920.38|909.58|16
1645608020000|2022-02-23 09:20:20|919.79|908.99|919.05|908.25|919.9|909.1|919.05|908.25|6
1645608030000|2022-02-23 09:20:30|919.3|908.5|919.9|909.1|919.9|909.1|919.3|908.5|3
1645608050000|2022-02-23 09:20:50|920.07|909.27|919.98|909.18|920.17|909.37|919.98|909.18|3
1645608060000|2022-02-23 09:21:00|919.96|909.16|920.9|910.1|921.09|910.29|919.9|909.1|7
1645608070000|2022-02-23 09:21:10|921.09|910.29|920.9|910.1|921.09|910.29|920.9|910.1|4
1645608090000|2022-02-23 09:21:30|920.75|909.95|920.75|909.95|920.75|909.95|920.75|909.95|1
1645608110000|2022-02-23 09:21:50|920.86|910.06|921.01|910.21|921.01|910.21|920.86|910.06|4
1645608120000|2022-02-23 09:22:00|920.9|910.1|920.9|910.1|920.9|910.1|920.9|910.1|1
1645608130000|2022-02-23 09:22:10|920.5|909.7|920.5|909.7|920.5|909.7|920.5|909.7|1
1645608150000|2022-02-23 09:22:30|920.9|910.1|920.9|910.1|920.9|910.1|920.9|910.1|1
1645608160000|2022-02-23 09:22:40|920.8|910|920.65|909.85|920.8|910|920.65|909.85|2
1645608170000|2022-02-23 09:22:50|920.9|910.1|920.9|910.1|920.9|910.1|920.9|910.1|1
1645608240000|2022-02-23 09:24:00|920.85|910.05|920.85|910.05|920.85|910.05|920.85|910.05|1
1645608250000|2022-02-23 09:24:10|920.9|910.1|920.9|910.1|920.9|910.1|920.9|910.1|1
1645608260000|2022-02-23 09:24:20|921.12|910.32|920.9|910.1|921.12|910.32|920.9|910.1|2
1645608290000|2022-02-23 09:24:50|921.03|910.23|921.32|910.52|921.52|910.72|921.03|910.23|3
1645608300000|2022-02-23 09:25:00|920.9|910.1|920.9|910.1|920.9|910.1|920.9|910.1|1
1645608360000|2022-02-23 09:26:00|920.7|909.9|919.9|909.1|920.7|909.9|919.9|909.1|4
1645608370000|2022-02-23 09:26:10|920.19|909.39|918.7|907.9|920.25|909.45|918.7|907.9|8
1645608390000|2022-02-23 09:26:30|918.9|908.1|918.9|908.1|918.9|908.1|918.9|908.1|1
1645608420000|2022-02-23 09:27:00|919.01|908.21|918.9|908.1|919.32|908.52|918.9|908.1|7
1645608430000|2022-02-23 09:27:10|919.04|908.24|918.9|908.1|919.04|908.24|918.9|908.1|2
1645608440000|2022-02-23 09:27:20|918.59|907.79|918.7|907.9|918.7|907.9|918.59|907.79|2
1645608450000|2022-02-23 09:27:30|918.8|908|918.8|908|918.8|908|918.8|908|1
1645608480000|2022-02-23 09:28:00|918.85|908.05|918.85|908.05|918.85|908.05|918.85|908.05|1
1645608500000|2022-02-23 09:28:20|918.8|908|918.8|908|918.8|908|918.8|908|1
1645608510000|2022-02-23 09:28:30|918.87|908.07|918.9|908.1|918.9|908.1|918.87|908.07|2
1645608520000|2022-02-23 09:28:40|919.03|908.23|919.03|908.23|919.03|908.23|919.03|908.23|1
1645608530000|2022-02-23 09:28:50|919|908.2|919.6|908.8|919.6|908.8|919|908.2|3
1645608540000|2022-02-23 09:29:00|919.9|909.1|919.9|909.1|919.9|909.1|919.9|909.1|1
1645608570000|2022-02-23 09:29:30|919.99|909.19|920.55|909.75|920.55|909.75|919.99|909.19|3
1645608590000|2022-02-23 09:29:50|920.9|910.1|920.9|910.1|920.9|910.1|920.9|910.1|1
1645608600000|2022-02-23 09:30:00|920.65|909.85|920.4|909.6|920.65|909.85|920.4|909.6|2
1645608610000|2022-02-23 09:30:10|919.75|908.95|919.5|908.7|919.75|908.95|919.5|908.7|3
1645608620000|2022-02-23 09:30:20|919.6|908.8|919.48|908.68|919.6|908.8|919.48|908.68|4
1645608630000|2022-02-23 09:30:30|919.7|908.9|919.52|908.72|919.7|908.9|919.52|908.72|3
1645608640000|2022-02-23 09:30:40|919.85|909.05|919.9|909.1|919.9|909.1|919.85|909.05|2
1645608660000|2022-02-23 09:31:00|920.1|909.3|920.55|909.75|920.55|909.75|920.1|909.3|2
1645608670000|2022-02-23 09:31:10|920.9|910.1|920.9|910.1|920.9|910.1|920.9|910.1|1
1645608680000|2022-02-23 09:31:20|920.85|910.05|920.85|910.05|920.85|910.05|920.85|910.05|1
1645608690000|2022-02-23 09:31:30|920.9|910.1|921|910.2|921|910.2|920.9|910.1|5
1645608710000|2022-02-23 09:31:50|921.35|910.55|921.38|910.58|921.38|910.58|921.35|910.55|2
1645608720000|2022-02-23 09:32:00|921.28|910.48|921.28|910.48|921.45|910.65|921.28|910.48|5
1645608730000|2022-02-23 09:32:10|921.48|910.68|921.29|910.49|921.48|910.68|921.1|910.3|3
1645608740000|2022-02-23 09:32:20|921.05|910.25|921.05|910.25|921.22|910.42|921.05|910.25|3
1645608780000|2022-02-23 09:33:00|921|910.2|921|910.2|921|910.2|921|910.2|1
1645608810000|2022-02-23 09:33:30|921.4|910.6|921.4|910.6|921.4|910.6|921.4|910.6|1
1645608820000|2022-02-23 09:33:40|921.26|910.46|921.26|910.46|921.26|910.46|921.26|910.46|1
1645608830000|2022-02-23 09:33:50|921.4|910.6|921.4|910.6|921.4|910.6|921.4|910.6|1
1645608850000|2022-02-23 09:34:10|921.9|911.1|921.9|911.1|921.9|911.1|921.9|911.1|1
1645608870000|2022-02-23 09:34:30|922.1|911.3|922.4|911.6|922.52|911.72|922.1|911.3|4
1645608890000|2022-02-23 09:34:50|922.87|912.07|922.87|912.07|922.89|912.09|922.87|912.07|5
1645608900000|2022-02-23 09:35:00|922.9|912.1|922.9|912.1|922.9|912.1|922.9|912.1|1
1645608910000|2022-02-23 09:35:10|922.89|912.09|922.87|912.07|922.89|912.09|922.86|912.06|3
1645608930000|2022-02-23 09:35:30|922.05|911.25|922.9|912.1|922.9|912.1|922.05|911.25|4
1645608970000|2022-02-23 09:36:10|922.99|912.19|924.08|913.28|924.71|913.91|922.99|912.19|11
1645608980000|2022-02-23 09:36:20|924.37|913.57|924.85|914.05|924.85|914.05|924.37|913.57|5
1645609010000|2022-02-23 09:36:50|924.59|913.79|924.9|914.1|924.9|914.1|924.59|913.79|3
1645609020000|2022-02-23 09:37:00|924.96|914.16|925.2|914.4|925.2|914.4|924.9|914.1|4
1645609030000|2022-02-23 09:37:10|925.01|914.21|924.9|914.1|925.01|914.21|924.9|914.1|2
1645609040000|2022-02-23 09:37:20|924.75|913.95|924.75|913.95|924.75|913.95|924.75|913.95|1
1645609050000|2022-02-23 09:37:30|924.5|913.7|924.25|913.45|924.75|913.95|924.25|913.45|3
1645609070000|2022-02-23 09:37:50|923.95|913.15|923.9|913.1|923.95|913.15|923.9|913.1|2
1645609080000|2022-02-23 09:38:00|923.53|912.73|923.9|913.1|923.9|913.1|923.53|912.73|6
1645609090000|2022-02-23 09:38:10|923.99|913.19|924.1|913.3|924.19|913.39|923.99|913.19|3
1645609100000|2022-02-23 09:38:20|924.06|913.26|924.1|913.3|924.1|913.3|924.06|913.26|2
1645609130000|2022-02-23 09:38:50|924.15|913.35|924.1|913.3|924.2|913.4|924.1|913.3|3
1645609140000|2022-02-23 09:39:00|924|913.2|924.1|913.3|924.1|913.3|924|913.2|2
1645609150000|2022-02-23 09:39:10|924.28|913.48|924.28|913.48|924.28|913.48|924.28|913.48|1
1645609160000|2022-02-23 09:39:20|924.1|913.3|923.95|913.15|924.28|913.48|923.95|913.15|4
1645609180000|2022-02-23 09:39:40|923.9|913.1|923.9|913.1|923.9|913.1|923.85|913.05|3
1645609190000|2022-02-23 09:39:50|923.75|912.95|923.9|913.1|923.9|913.1|923.75|912.95|2
1645609230000|2022-02-23 09:40:30|924.4|913.6|924.4|913.6|924.4|913.6|923.9|913.1|5
1645609250000|2022-02-23 09:40:50|924.74|913.94|924.67|913.87|924.74|913.94|924.67|913.87|2
1645609260000|2022-02-23 09:41:00|924.28|913.48|924.4|913.6|924.67|913.87|924.28|913.48|4
1645609270000|2022-02-23 09:41:10|924.1|913.3|923.9|913.1|924.1|913.3|923.9|913.1|2
1645609290000|2022-02-23 09:41:30|924.05|913.25|924.05|913.25|924.05|913.25|924.05|913.25|1
1645609310000|2022-02-23 09:41:50|924.17|913.37|924.29|913.49|924.53|913.73|924.17|913.37|4
1645609320000|2022-02-23 09:42:00|924.6|913.8|924.9|914.1|924.9|914.1|924.4|913.6|5
1645609330000|2022-02-23 09:42:10|924.78|913.98|924.9|914.1|924.9|914.1|924.78|913.98|2
1645609380000|2022-02-23 09:43:00|925.02|914.22|925.38|914.58|925.38|914.58|925.02|914.22|2
1645609390000|2022-02-23 09:43:10|925.52|914.72|925.4|914.6|925.52|914.72|925.4|914.6|2
1645609400000|2022-02-23 09:43:20|924.9|914.1|924.9|914.1|924.9|914.1|924.9|914.1|1
1645609410000|2022-02-23 09:43:30|924.58|913.78|924.69|913.89|924.69|913.89|924.58|913.78|2
1645609420000|2022-02-23 09:43:40|924.9|914.1|924.9|914.1|924.9|914.1|924.9|914.1|1
1645609430000|2022-02-23 09:43:50|924.81|914.01|923.8|913|924.81|914.01|923.8|913|5
1645609440000|2022-02-23 09:44:00|923.7|912.9|923.7|912.9|923.7|912.9|923.7|912.9|1
1645609450000|2022-02-23 09:44:10|923.65|912.85|922.9|912.1|923.69|912.89|922.9|912.1|5
1645609460000|2022-02-23 09:44:20|922.88|912.08|922.55|911.75|922.9|912.1|922.45|911.65|7
1645609470000|2022-02-23 09:44:30|922.45|911.65|922.5|911.7|922.55|911.75|922.45|911.65|4
1645609480000|2022-02-23 09:44:40|922.55|911.75|922.65|911.85|922.65|911.85|922.55|911.75|2
1645609490000|2022-02-23 09:44:50|922.55|911.75|922.8|912|922.8|912|922.55|911.75|3
1645609500000|2022-02-23 09:45:00|922.71|911.91|922.4|911.6|922.8|912|922.4|911.6|3
1645609510000|2022-02-23 09:45:10|921.9|911.1|921.9|911.1|921.9|911.1|921.9|911.1|1
1645609520000|2022-02-23 09:45:20|921.85|911.05|921.85|911.05|921.85|911.05|921.85|911.05|1
1645609530000|2022-02-23 09:45:30|921.8|911|921.8|911|921.8|911|921.8|911|1
1645609540000|2022-02-23 09:45:40|921.64|910.84|921.96|911.16|921.96|911.16|921.64|910.84|5
1645609550000|2022-02-23 09:45:50|922.2|911.4|922.21|911.41|922.21|911.41|922.2|911.4|2
1645609560000|2022-02-23 09:46:00|922.06|911.26|922.06|911.26|922.06|911.26|922.05|911.25|3
1645609570000|2022-02-23 09:46:10|921.97|911.17|921.91|911.11|921.97|911.17|921.91|911.11|2
1645609590000|2022-02-23 09:46:30|921.87|911.07|921.88|911.08|921.88|911.08|921.87|911.07|2
1645609600000|2022-02-23 09:46:40|921.61|910.81|921.61|910.81|921.61|910.81|921.61|910.81|1
1645609610000|2022-02-23 09:46:50|921.77|910.97|922.14|911.34|922.14|911.34|921.77|910.97|5
1645609620000|2022-02-23 09:47:00|922.45|911.65|922.45|911.65|922.45|911.65|922.45|911.65|1
1645609640000|2022-02-23 09:47:20|922.8|912|922.8|912|922.8|912|922.8|912|1
1645609650000|2022-02-23 09:47:30|922.6|911.8|922.48|911.68|922.6|911.8|922.48|911.68|2
1645609670000|2022-02-23 09:47:50|922.36|911.56|922.65|911.85|922.65|911.85|922.36|911.56|2
1645609680000|2022-02-23 09:48:00|922.75|911.95|922.63|911.83|922.75|911.95|922.63|911.83|2
1645609690000|2022-02-23 09:48:10|922.62|911.82|922.4|911.6|922.62|911.82|922.4|911.6|3
1645609700000|2022-02-23 09:48:20|922.65|911.85|922.8|912|922.8|912|922.49|911.69|4
1645609720000|2022-02-23 09:48:40|922.85|912.05|922.85|912.05|922.85|912.05|922.85|912.05|1
1645609730000|2022-02-23 09:48:50|922.9|912.1|922.9|912.1|922.9|912.1|922.9|912.1|1
1645609740000|2022-02-23 09:49:00|923.15|912.35|923.5|912.7|923.6|912.8|923.15|912.35|6
1645609750000|2022-02-23 09:49:10|923.3|912.5|923.55|912.75|923.55|912.75|923.3|912.5|2
1645609760000|2022-02-23 09:49:20|923.3|912.5|923.49|912.69|923.49|912.69|923.3|912.5|3
1645609770000|2022-02-23 09:49:30|923.9|913.1|923.8|913|923.9|913.1|923.76|912.96|4
1645609790000|2022-02-23 09:49:50|923.9|913.1|924.03|913.23|924.03|913.23|923.83|913.03|6
1645609800000|2022-02-23 09:50:00|923.9|913.1|924.2|913.4|924.2|913.4|923.9|913.1|3
1645609810000|2022-02-23 09:50:10|924.03|913.23|923.9|913.1|924.03|913.23|923.9|913.1|2
1645609820000|2022-02-23 09:50:20|923.86|913.06|923.82|913.02|923.9|913.1|923.82|913.02|3
1645609830000|2022-02-23 09:50:30|923.55|912.75|923.55|912.75|923.55|912.75|923.55|912.75|1
1645609840000|2022-02-23 09:50:40|923.66|912.86|923.85|913.05|923.85|913.05|923.66|912.86|3
1645609850000|2022-02-23 09:50:50|923.96|913.16|924.01|913.21|924.01|913.21|923.96|913.16|2
1645609860000|2022-02-23 09:51:00|923.9|913.1|923.8|913|923.9|913.1|923.8|913|2
1645609890000|2022-02-23 09:51:30|923.85|913.05|923.85|913.05|923.85|913.05|923.85|913.05|1
1645609900000|2022-02-23 09:51:40|923.9|913.1|923.9|913.1|923.9|913.1|923.9|913.1|1
1645609910000|2022-02-23 09:51:50|924.05|913.25|924.05|913.25|924.05|913.25|924.05|913.25|1
1645609920000|2022-02-23 09:52:00|924|913.2|924|913.2|924|913.2|924|913.2|1
1645609930000|2022-02-23 09:52:10|924.05|913.25|924.05|913.25|924.05|913.25|924.05|913.25|1
1645609940000|2022-02-23 09:52:20|924.18|913.38|924.9|914.1|924.9|914.1|924.18|913.38|3
1645609950000|2022-02-23 09:52:30|924.8|914|924.9|914.1|924.9|914.1|924.65|913.85|4
1645609970000|2022-02-23 09:52:50|924.69|913.89|924.69|913.89|924.69|913.89|924.69|913.89|1
1645609980000|2022-02-23 09:53:00|924.9|914.1|924.9|914.1|924.9|914.1|924.85|914.05|3
1645609990000|2022-02-23 09:53:10|925.02|914.22|925.24|914.44|925.24|914.44|925.02|914.22|2
1645610000000|2022-02-23 09:53:20|925.02|914.22|925|914.2|925.02|914.22|924.9|914.1|7
1645610010000|2022-02-23 09:53:30|925.25|914.45|925.25|914.45|925.25|914.45|925.25|914.45|1
1645610020000|2022-02-23 09:53:40|925.35|914.55|925.43|914.63|925.43|914.63|925.35|914.55|2
1645610040000|2022-02-23 09:54:00|925.62|914.82|925.54|914.74|925.62|914.82|925.49|914.69|3
1645610050000|2022-02-23 09:54:10|925.4|914.6|925.49|914.69|925.49|914.69|925.4|914.6|2
1645610060000|2022-02-23 09:54:20|925.44|914.64|925.79|914.99|925.79|914.99|925.44|914.64|3
1645610070000|2022-02-23 09:54:30|925.7|914.9|925.28|914.48|925.7|914.9|925.18|914.38|5
1645610080000|2022-02-23 09:54:40|925.55|914.75|924.85|914.05|925.55|914.75|924.85|914.05|4
1645610110000|2022-02-23 09:55:10|924.9|914.1|925.26|914.46|925.29|914.49|924.9|914.1|8
1645610120000|2022-02-23 09:55:20|925.1|914.3|925.49|914.69|925.49|914.69|925.1|914.3|5
1645610130000|2022-02-23 09:55:30|925.32|914.52|925.48|914.68|925.48|914.68|925.32|914.52|2
1645610150000|2022-02-23 09:55:50|925.65|914.85|925.79|914.99|925.8|915|925.65|914.85|3
1645610160000|2022-02-23 09:56:00|926.06|915.26|926.1|915.3|926.1|915.3|926.06|915.26|2
1645610180000|2022-02-23 09:56:20|925.9|915.1|925.38|914.58|925.9|915.1|925.38|914.58|4
1645610190000|2022-02-23 09:56:30|925.43|914.63|925.4|914.6|925.43|914.63|925.4|914.6|2
1645610210000|2022-02-23 09:56:50|925.17|914.37|925.17|914.37|925.17|914.37|925.17|914.37|1
1645610220000|2022-02-23 09:57:00|925.4|914.6|925.15|914.35|925.4|914.6|925.15|914.35|3
1645610250000|2022-02-23 09:57:30|925.05|914.25|924.92|914.12|925.05|914.25|924.92|914.12|2
1645610270000|2022-02-23 09:57:50|924.75|913.95|924.75|913.95|924.75|913.95|924.75|913.95|1
1645610280000|2022-02-23 09:58:00|924.47|913.67|924.89|914.09|925.4|914.6|924.47|913.67|9
1645610290000|2022-02-23 09:58:10|924.8|914|924.7|913.9|924.8|914|924.7|913.9|2
1645610300000|2022-02-23 09:58:20|924.2|913.4|923.9|913.1|924.2|913.4|923.9|913.1|3
1645610310000|2022-02-23 09:58:30|923.8|913|923.8|913|923.8|913|923.8|913|1
1645610320000|2022-02-23 09:58:40|923.9|913.1|924.9|914.1|924.9|914.1|923.9|913.1|7
1645610330000|2022-02-23 09:58:50|924.94|914.14|925.58|914.78|925.64|914.84|924.94|914.14|4
1645610340000|2022-02-23 09:59:00|925.3|914.5|924.9|914.1|925.3|914.5|924.9|914.1|2
1645610380000|2022-02-23 09:59:40|925.1|914.3|925.1|914.3|925.1|914.3|925.1|914.3|1
1645610390000|2022-02-23 09:59:50|925.13|914.33|925.7|914.9|925.7|914.9|925.13|914.33|3
1645610400000|2022-02-23 10:00:00|925.78|914.98|925.5|914.7|925.95|915.15|925.5|914.7|5
1645610410000|2022-02-23 10:00:10|925.71|914.91|926.01|915.21|926.03|915.23|925.63|914.83|5
1645610420000|2022-02-23 10:00:20|926.1|915.3|925.9|915.1|926.22|915.42|925.9|915.1|8
1645610460000|2022-02-23 10:01:00|926.01|915.21|926.07|915.27|926.18|915.38|926.01|915.21|3
1645610470000|2022-02-23 10:01:10|926.18|915.38|926.55|915.75|926.55|915.75|926.18|915.38|7
1645610490000|2022-02-23 10:01:30|926.65|915.85|926.7|915.9|926.9|916.1|926.65|915.85|3
1645610500000|2022-02-23 10:01:40|926.58|915.78|926.45|915.65|926.58|915.78|926.26|915.46|6
1645610510000|2022-02-23 10:01:50|926.5|915.7|926.5|915.7|926.5|915.7|926.5|915.7|1
1645610520000|2022-02-23 10:02:00|926.3|915.5|926.3|915.5|926.3|915.5|926.1|915.3|4
1645610530000|2022-02-23 10:02:10|926.55|915.75|926.48|915.68|926.55|915.75|926.48|915.68|2
1645610540000|2022-02-23 10:02:20|926.36|915.56|926|915.2|926.48|915.68|926|915.2|3
1645610560000|2022-02-23 10:02:40|926.48|915.68|926.55|915.75|926.55|915.75|926.48|915.68|2
1645610630000|2022-02-23 10:03:50|926.52|915.72|925.9|915.1|926.52|915.72|925.9|915.1|3
1645610640000|2022-02-23 10:04:00|926.1|915.3|926.1|915.3|926.1|915.3|925.9|915.1|4
1645610650000|2022-02-23 10:04:10|926.25|915.45|926.25|915.45|926.25|915.45|926.05|915.25|3
1645610670000|2022-02-23 10:04:30|926.33|915.53|926.37|915.57|926.37|915.57|926.33|915.53|3
1645610680000|2022-02-23 10:04:40|926.5|915.7|927.69|916.89|927.69|916.89|926.5|915.7|6
1645610690000|2022-02-23 10:04:50|927.75|916.95|927.88|917.08|927.88|917.08|927.75|916.95|2
1645610700000|2022-02-23 10:05:00|927.9|917.1|927.9|917.1|927.9|917.1|927.9|917.1|1
1645610710000|2022-02-23 10:05:10|927.92|917.12|928.65|917.85|928.65|917.85|927.92|917.12|4
1645610720000|2022-02-23 10:05:20|928.41|917.61|928.8|918|928.8|918|928.41|917.61|6
1645610740000|2022-02-23 10:05:40|928.85|918.05|929.69|918.89|929.69|918.89|928.85|918.05|6
1645610750000|2022-02-23 10:05:50|929.38|918.58|928.9|918.1|929.38|918.58|928.9|918.1|4
1645610760000|2022-02-23 10:06:00|928.8|918|928.8|918|928.8|918|928.8|918|1
1645610780000|2022-02-23 10:06:20|928.79|917.99|928.16|917.36|928.8|918|928.16|917.36|5
1645610790000|2022-02-23 10:06:30|928.41|917.61|928.05|917.25|928.74|917.94|928.05|917.25|7
1645610800000|2022-02-23 10:06:40|927.9|917.1|927.9|917.1|927.9|917.1|927.9|917.1|1
1645610820000|2022-02-23 10:07:00|927.69|916.89|927.82|917.02|927.9|917.1|927.69|916.89|3
1645610830000|2022-02-23 10:07:10|927.8|917|926.8|916|927.9|917.1|926.8|916|8
1645610840000|2022-02-23 10:07:20|926.75|915.95|926.75|915.95|926.75|915.95|926.75|915.95|1
1645610850000|2022-02-23 10:07:30|926.34|915.54|926.34|915.54|926.34|915.54|926.34|915.54|1
1645610860000|2022-02-23 10:07:40|926.47|915.67|925.97|915.17|926.47|915.67|925.97|915.17|4
1645610870000|2022-02-23 10:07:50|925.9|915.1|925.9|915.1|925.9|915.1|925.9|915.1|1
1645610890000|2022-02-23 10:08:10|926.48|915.68|926.76|915.96|926.76|915.96|926.48|915.68|6
1645610900000|2022-02-23 10:08:20|926.77|915.97|926.53|915.73|926.77|915.97|926.53|915.73|2
1645610910000|2022-02-23 10:08:30|926.8|916|926.6|915.8|926.8|916|926.52|915.72|4
1645610920000|2022-02-23 10:08:40|926.7|915.9|926.95|916.15|926.95|916.15|926.7|915.9|5
1645610930000|2022-02-23 10:08:50|927.14|916.34|927.14|916.34|927.14|916.34|927.14|916.34|1
1645610940000|2022-02-23 10:09:00|927.25|916.45|926.95|916.15|927.25|916.45|926.95|916.15|2
1645610960000|2022-02-23 10:09:20|927.1|916.3|927.1|916.3|927.1|916.3|927.1|916.3|1
1645610970000|2022-02-23 10:09:30|927.21|916.41|927.25|916.45|927.25|916.45|927.21|916.41|2
1645610980000|2022-02-23 10:09:40|927.02|916.22|926.85|916.05|927.16|916.36|926.85|916.05|6
1645611000000|2022-02-23 10:10:00|926.7|915.9|925.9|915.1|926.7|915.9|925.9|915.1|4
1645611010000|2022-02-23 10:10:10|925.74|914.94|925.9|915.1|925.9|915.1|925.5|914.7|3
1645611020000|2022-02-23 10:10:20|924.85|914.05|924.85|914.05|924.85|914.05|924.85|914.05|1
1645611050000|2022-02-23 10:10:50|924.63|913.83|924.49|913.69|924.63|913.83|924.39|913.59|3
1645611060000|2022-02-23 10:11:00|924.39|913.59|924.39|913.59|924.65|913.85|924.39|913.59|3
1645611070000|2022-02-23 10:11:10|924.56|913.76|926.12|915.32|926.62|915.82|924.56|913.76|13
1645611080000|2022-02-23 10:11:20|926.52|915.72|926.71|915.91|926.71|915.91|926.12|915.32|7
1645611090000|2022-02-23 10:11:30|926.79|915.99|926.9|916.1|926.9|916.1|926.79|915.99|3
1645611120000|2022-02-23 10:12:00|926.96|916.16|926.97|916.17|926.97|916.17|926.96|916.16|2
1645611130000|2022-02-23 10:12:10|926.9|916.1|926.99|916.19|926.99|916.19|926.9|916.1|2
1645611140000|2022-02-23 10:12:20|926.9|916.1|927.29|916.49|927.29|916.49|926.9|916.1|5
1645611150000|2022-02-23 10:12:30|927.74|916.94|927.57|916.77|927.74|916.94|927.57|916.77|2
1645611160000|2022-02-23 10:12:40|927.58|916.78|927.1|916.3|927.58|916.78|927.09|916.29|3
1645611170000|2022-02-23 10:12:50|927.25|916.45|927.11|916.31|927.25|916.45|927.08|916.28|3
1645611180000|2022-02-23 10:13:00|927.85|917.05|928.19|917.39|928.19|917.39|927.85|917.05|3
1645611190000|2022-02-23 10:13:10|927.9|917.1|927.9|917.1|927.9|917.1|927.9|917.1|1
1645611200000|2022-02-23 10:13:20|927.85|917.05|927.85|917.05|927.85|917.05|927.85|917.05|1
1645611240000|2022-02-23 10:14:00|927.74|916.94|927.74|916.94|927.74|916.94|927.74|916.94|1
1645611250000|2022-02-23 10:14:10|927.85|917.05|927.85|917.05|927.85|917.05|927.85|917.05|1
1645611270000|2022-02-23 10:14:30|927.55|916.75|927.55|916.75|927.55|916.75|927.55|916.75|1
1645611280000|2022-02-23 10:14:40|927.3|916.5|927.75|916.95|927.75|916.95|927.3|916.5|3
1645611290000|2022-02-23 10:14:50|927.9|917.1|927.9|917.1|927.9|917.1|927.9|917.1|1
1645611310000|2022-02-23 10:15:10|927.8|917|929.09|918.29|929.09|918.29|927.8|917|6
1645611320000|2022-02-23 10:15:20|929.4|918.6|929.5|918.7|929.64|918.84|928.9|918.1|8
1645611330000|2022-02-23 10:15:30|929.6|918.8|929.68|918.88|929.73|918.93|929.6|918.8|3
1645611340000|2022-02-23 10:15:40|929.75|918.95|929.4|918.6|929.75|918.95|929.4|918.6|3
1645611350000|2022-02-23 10:15:50|928.95|918.15|928.95|918.15|928.95|918.15|928.95|918.15|1
1645611370000|2022-02-23 10:16:10|928.52|917.72|928.7|917.9|928.7|917.9|928.52|917.72|3
1645611380000|2022-02-23 10:16:20|928.78|917.98|929.48|918.68|929.53|918.73|928.78|917.98|10
1645611390000|2022-02-23 10:16:30|929.7|918.9|929.85|919.05|929.85|919.05|929.7|918.9|4
1645611400000|2022-02-23 10:16:40|929.78|918.98|929.4|918.6|929.78|918.98|929.4|918.6|3
1645611410000|2022-02-23 10:16:50|928.9|918.1|928.9|918.1|928.9|918.1|928.9|918.1|1
1645611440000|2022-02-23 10:17:20|929.15|918.35|928.9|918.1|929.15|918.35|928.9|918.1|2
1645611450000|2022-02-23 10:17:30|929.3|918.5|929.88|919.08|929.88|919.08|929.3|918.5|6
1645611460000|2022-02-23 10:17:40|929.9|919.1|929.75|918.95|929.9|919.1|929.71|918.91|3
1645611470000|2022-02-23 10:17:50|929.67|918.87|929.4|918.6|929.67|918.87|929.4|918.6|2
1645611480000|2022-02-23 10:18:00|929.7|918.9|929.85|919.05|929.85|919.05|929.7|918.9|2
1645611490000|2022-02-23 10:18:10|929.79|918.99|929.75|918.95|929.79|918.99|929.75|918.95|2
1645611520000|2022-02-23 10:18:40|929.4|918.6|929.49|918.69|929.75|918.95|929.4|918.6|4
1645611530000|2022-02-23 10:18:50|929.75|918.95|929.67|918.87|929.75|918.95|929.64|918.84|3
1645611550000|2022-02-23 10:19:10|929.9|919.1|929.9|919.1|929.9|919.1|929.9|919.1|1
1645611590000|2022-02-23 10:19:50|929.8|919|929.29|918.49|929.8|919|929.29|918.49|2
1645611600000|2022-02-23 10:20:00|929.45|918.65|929.45|918.65|929.55|918.75|929.45|918.65|3
1645611610000|2022-02-23 10:20:10|929.29|918.49|929.29|918.49|929.29|918.49|929.29|918.49|1
1645611620000|2022-02-23 10:20:20|929.45|918.65|929.85|919.05|929.85|919.05|929.45|918.65|5
1645611640000|2022-02-23 10:20:40|929.9|919.1|929.9|919.1|929.9|919.1|929.9|919.1|1
1645611650000|2022-02-23 10:20:50|929.75|918.95|929.72|918.92|929.75|918.95|929.7|918.9|3
1645611660000|2022-02-23 10:21:00|929.75|918.95|929.57|918.77|929.75|918.95|929.4|918.6|4
1645611670000|2022-02-23 10:21:10|929.65|918.85|929.65|918.85|929.65|918.85|929.65|918.85|1
1645611680000|2022-02-23 10:21:20|929.7|918.9|929.7|918.9|929.7|918.9|929.7|918.9|1
1645611690000|2022-02-23 10:21:30|929.8|919|929.9|919.1|929.9|919.1|929.8|919|3
1645611700000|2022-02-23 10:21:40|929.92|919.12|932.24|921.44|932.45|921.65|929.9|919.1|17
1645611710000|2022-02-23 10:21:50|932.34|921.54|931.8|921|932.47|921.67|931.8|921|7
1645611720000|2022-02-23 10:22:00|931.66|920.86|931.6|920.8|931.66|920.86|931.4|920.6|3
1645611730000|2022-02-23 10:22:10|931.55|920.75|931.45|920.65|931.55|920.75|931.45|920.65|4
1645611740000|2022-02-23 10:22:20|931.6|920.8|931.34|920.54|931.6|920.8|931.34|920.54|3
1645611750000|2022-02-23 10:22:30|931.05|920.25|930.9|920.1|931.05|920.25|930.9|920.1|5
1645611760000|2022-02-23 10:22:40|930.75|919.95|930.75|919.95|930.75|919.95|930.75|919.95|1
1645611770000|2022-02-23 10:22:50|930.68|919.88|930.37|919.57|930.68|919.88|929.97|919.17|4
1645611780000|2022-02-23 10:23:00|930.47|919.67|930.47|919.67|930.47|919.67|930.47|919.67|1
1645611790000|2022-02-23 10:23:10|930.8|920|930.8|920|930.8|920|930.8|920|1
1645611840000|2022-02-23 10:24:00|930.9|920.1|930.9|920.1|930.9|920.1|930.9|920.1|1
1645611850000|2022-02-23 10:24:10|931.05|920.25|931.2|920.4|931.2|920.4|931.05|920.25|2
1645611860000|2022-02-23 10:24:20|931.05|920.25|931.1|920.3|931.45|920.65|931.05|920.25|4
1645611870000|2022-02-23 10:24:30|931.28|920.48|931.23|920.43|931.45|920.65|931.1|920.3|4
1645611900000|2022-02-23 10:25:00|931.1|920.3|930.9|920.1|931.1|920.3|930.9|920.1|2
1645611930000|2022-02-23 10:25:30|931.03|920.23|931.12|920.32|931.29|920.49|930.9|920.1|10
1645611940000|2022-02-23 10:25:40|931.11|920.31|931.9|921.1|931.96|921.16|931.11|920.31|5
1645611950000|2022-02-23 10:25:50|931.4|920.6|931.1|920.3|931.4|920.6|931.1|920.3|2
1645611970000|2022-02-23 10:26:10|931.15|920.35|932.9|922.1|932.9|922.1|931.09|920.29|10
1645611980000|2022-02-23 10:26:20|932.65|921.85|932.55|921.75|933|922.2|932.55|921.75|5
1645611990000|2022-02-23 10:26:30|932.41|921.61|932.41|921.61|932.41|921.61|932.41|921.61|1
1645612000000|2022-02-23 10:26:40|932.81|922.01|932.81|922.01|932.81|922.01|932.81|922.01|1
1645612010000|2022-02-23 10:26:50|932.24|921.44|932.24|921.44|932.24|921.44|932.24|921.44|1
1645612020000|2022-02-23 10:27:00|931.95|921.15|932.19|921.39|932.29|921.49|931.95|921.15|4
1645612050000|2022-02-23 10:27:30|932.26|921.46|931.9|921.1|932.26|921.46|931.9|921.1|3
1645612060000|2022-02-23 10:27:40|932.5|921.7|932|921.2|932.5|921.7|932|921.2|3
1645612070000|2022-02-23 10:27:50|931.99|921.19|931.42|920.62|931.99|921.19|931.41|920.61|6
1645612080000|2022-02-23 10:28:00|931.52|920.72|931.7|920.9|931.7|920.9|931.42|920.62|3
1645612090000|2022-02-23 10:28:10|931.5|920.7|931.5|920.7|931.63|920.83|931.5|920.7|3
1645612100000|2022-02-23 10:28:20|931.4|920.6|931.4|920.6|931.4|920.6|931.4|920.6|1
1645612110000|2022-02-23 10:28:30|931.57|920.77|931.68|920.88|931.68|920.88|931.57|920.77|2
1645612120000|2022-02-23 10:28:40|931.75|920.95|931.5|920.7|931.75|920.95|931.5|920.7|2
1645612130000|2022-02-23 10:28:50|931.74|920.94|931.63|920.83|931.74|920.94|931.62|920.82|3
1645612140000|2022-02-23 10:29:00|931.62|920.82|930.14|919.34|931.62|920.82|929.9|919.1|10
1645612150000|2022-02-23 10:29:10|929.99|919.19|928.9|918.1|929.99|919.19|928.55|917.75|9
1645612160000|2022-02-23 10:29:20|928.31|917.51|928|917.2|928.65|917.85|927.9|917.1|4
1645612170000|2022-02-23 10:29:30|927.96|917.16|927.9|917.1|927.96|917.16|927.9|917.1|2
1645612180000|2022-02-23 10:29:40|927.96|917.16|927.93|917.13|928|917.2|927.9|917.1|4
1645612190000|2022-02-23 10:29:50|927.9|917.1|927.9|917.1|927.9|917.1|927.9|917.1|1
1645612200000|2022-02-23 10:30:00|927.96|917.16|928.15|917.35|928.46|917.66|927.96|917.16|3
1645612210000|2022-02-23 10:30:10|928.19|917.39|929.9|919.1|930.02|919.22|928.19|917.39|9
1645612220000|2022-02-23 10:30:20|930.02|919.22|930.02|919.22|930.39|919.59|929.9|919.1|6
1645612230000|2022-02-23 10:30:30|929.91|919.11|930.03|919.23|930.12|919.32|929.9|919.1|7
1645612240000|2022-02-23 10:30:40|929.96|919.16|929.91|919.11|929.97|919.17|929.91|919.11|3
1645612250000|2022-02-23 10:30:50|930.12|919.32|930.71|919.91|930.78|919.98|930.12|919.32|4
1645612260000|2022-02-23 10:31:00|930.78|919.98|931.53|920.73|931.65|920.85|930.72|919.92|8
1645612270000|2022-02-23 10:31:10|931.28|920.48|931.5|920.7|931.6|920.8|931.28|920.48|4
1645612280000|2022-02-23 10:31:20|931.6|920.8|931.6|920.8|931.6|920.8|931.6|920.8|1
1645612290000|2022-02-23 10:31:30|931.5|920.7|931.1|920.3|931.5|920.7|931.1|920.3|3
1645612310000|2022-02-23 10:31:50|931.35|920.55|931.53|920.73|931.65|920.85|931.1|920.3|5
1645612320000|2022-02-23 10:32:00|931.7|920.9|931.7|920.9|931.7|920.9|931.7|920.9|1
1645612330000|2022-02-23 10:32:10|931.75|920.95|931.97|921.17|931.97|921.17|931.75|920.95|3
1645612340000|2022-02-23 10:32:20|931.99|921.19|931.89|921.09|932.21|921.41|931.89|921.09|4
1645612350000|2022-02-23 10:32:30|932.04|921.24|931.88|921.08|932.04|921.24|931.88|921.08|3
1645612360000|2022-02-23 10:32:40|932.05|921.25|932.15|921.35|932.15|921.35|932.05|921.25|2
1645612370000|2022-02-23 10:32:50|932.2|921.4|932.16|921.36|932.2|921.4|932.16|921.36|2
1645612380000|2022-02-23 10:33:00|932.19|921.39|932.2|921.4|932.2|921.4|932.19|921.39|2
1645612390000|2022-02-23 10:33:10|932.23|921.43|932.25|921.45|932.25|921.45|932.2|921.4|3
1645612420000|2022-02-23 10:33:40|931.9|921.1|932.9|922.1|932.9|922.1|931.9|921.1|7
1645612430000|2022-02-23 10:33:50|932.84|922.04|932.93|922.13|932.93|922.13|932.84|922.04|2
1645612440000|2022-02-23 10:34:00|932.9|922.1|932.9|922.1|932.96|922.16|932.8|922|4
1645612450000|2022-02-23 10:34:10|932.94|922.14|932.9|922.1|932.94|922.14|932.9|922.1|2
1645612460000|2022-02-23 10:34:20|932.99|922.19|932.9|922.1|932.99|922.19|932.9|922.1|2
1645612470000|2022-02-23 10:34:30|933|922.2|934.12|923.32|934.5|923.7|932.9|922.1|16
1645612480000|2022-02-23 10:34:40|933.9|923.1|934.15|923.35|934.5|923.7|933.9|923.1|5
1645612490000|2022-02-23 10:34:50|934.39|923.59|934.35|923.55|934.39|923.59|934.15|923.35|4
1645612500000|2022-02-23 10:35:00|934.3|923.5|934.39|923.59|934.55|923.75|934.3|923.5|4
1645612520000|2022-02-23 10:35:20|934.3|923.5|933.69|922.89|934.55|923.75|933.69|922.89|4
1645612530000|2022-02-23 10:35:30|933.25|922.45|933.25|922.45|933.5|922.7|933.25|922.45|3
1645612540000|2022-02-23 10:35:40|933|922.2|932.9|922.1|933|922.2|932.9|922.1|2
1645612550000|2022-02-23 10:35:50|932.63|921.83|932.15|921.35|932.65|921.85|932.15|921.35|5
1645612560000|2022-02-23 10:36:00|932.2|921.4|931.9|921.1|932.2|921.4|931.84|921.04|5
1645612570000|2022-02-23 10:36:10|931.78|920.98|931.9|921.1|931.9|921.1|931.7|920.9|4
1645612580000|2022-02-23 10:36:20|931.78|920.98|931.9|921.1|931.9|921.1|931.78|920.98|2
1645612590000|2022-02-23 10:36:30|931.95|921.15|931.95|921.15|931.95|921.15|931.95|921.15|1
1645612610000|2022-02-23 10:36:50|931.9|921.1|932.14|921.34|932.14|921.34|931.81|921.01|6
1645612620000|2022-02-23 10:37:00|932.1|921.3|932.9|922.1|932.9|922.1|932.1|921.3|4
1645612630000|2022-02-23 10:37:10|932.17|921.37|932.14|921.34|932.3|921.5|932.14|921.34|5
1645612640000|2022-02-23 10:37:20|931.9|921.1|931.9|921.1|931.9|921.1|931.9|921.1|1
1645612660000|2022-02-23 10:37:40|931.81|921.01|931.38|920.58|931.81|921.01|931.38|920.58|4
1645612670000|2022-02-23 10:37:50|931.16|920.36|931.31|920.51|931.31|920.51|931|920.2|3
1645612680000|2022-02-23 10:38:00|931.1|920.3|931.32|920.52|931.38|920.58|931.1|920.3|5
1645612690000|2022-02-23 10:38:10|931.2|920.4|931.23|920.43|931.37|920.57|931.2|920.4|4
1645612700000|2022-02-23 10:38:20|931.32|920.52|930.9|920.1|931.32|920.52|930.74|919.94|5
1645612710000|2022-02-23 10:38:30|930.67|919.87|931.11|920.31|931.11|920.31|930.67|919.87|5
1645612730000|2022-02-23 10:38:50|931.04|920.24|931.02|920.22|931.04|920.24|931.02|920.22|2
1645612740000|2022-02-23 10:39:00|931.14|920.34|931.15|920.35|931.15|920.35|931.1|920.3|5
1645612750000|2022-02-23 10:39:10|930.9|920.1|930.9|920.1|930.9|920.1|930.9|920.1|1
1645612760000|2022-02-23 10:39:20|930.51|919.71|930.41|919.61|930.51|919.71|930.41|919.61|2
1645612780000|2022-02-23 10:39:40|930.3|919.5|930.41|919.61|930.41|919.61|930.21|919.41|7
1645612790000|2022-02-23 10:39:50|930.4|919.6|929.86|919.06|930.41|919.61|929.8|919|7
1645612800000|2022-02-23 10:40:00|929.85|919.05|929.04|918.24|929.85|919.05|929.04|918.24|6
1645612810000|2022-02-23 10:40:10|929.05|918.25|929.15|918.35|929.15|918.35|929.05|918.25|2
1645612820000|2022-02-23 10:40:20|929.12|918.32|929.33|918.53|929.33|918.53|929.12|918.32|5
1645612830000|2022-02-23 10:40:30|929.61|918.81|929.5|918.7|929.61|918.81|929.5|918.7|2
1645612840000|2022-02-23 10:40:40|929.55|918.75|929.09|918.29|929.55|918.75|929.08|918.28|3
1645612850000|2022-02-23 10:40:50|929.13|918.33|929.15|918.35|929.15|918.35|929.13|918.33|2
1645612860000|2022-02-23 10:41:00|929.12|918.32|929.15|918.35|929.15|918.35|929.12|918.32|2
1645612870000|2022-02-23 10:41:10|929.08|918.28|929.33|918.53|929.44|918.64|929.08|918.28|6
1645612890000|2022-02-23 10:41:30|929.55|918.75|929.9|919.1|929.9|919.1|929.55|918.75|3
1645612900000|2022-02-23 10:41:40|930.6|919.8|930.6|919.8|930.6|919.8|930.6|919.8|1
1645612910000|2022-02-23 10:41:50|930.9|920.1|930.93|920.13|930.93|920.13|930.9|920.1|2
1645612920000|2022-02-23 10:42:00|930.72|919.92|930.95|920.15|930.95|920.15|930.72|919.92|4
1645612930000|2022-02-23 10:42:10|930.9|920.1|930.9|920.1|930.9|920.1|930.9|920.1|1
1645612940000|2022-02-23 10:42:20|930.8|920|930.4|919.6|930.8|920|930.4|919.6|2
1645612970000|2022-02-23 10:42:50|929.9|919.1|929.91|919.11|929.91|919.11|929.9|919.1|2
1645612980000|2022-02-23 10:43:00|930.05|919.25|930.07|919.27|930.07|919.27|930.05|919.25|2
1645612990000|2022-02-23 10:43:10|930.05|919.25|930.92|920.12|930.93|920.13|929.95|919.15|7
1645613000000|2022-02-23 10:43:20|930.9|920.1|930.9|920.1|930.95|920.15|930.9|920.1|3
1645613020000|2022-02-23 10:43:40|930.93|920.13|930.78|919.98|930.93|920.13|930.78|919.98|3
1645613030000|2022-02-23 10:43:50|930.88|920.08|930.88|920.08|930.88|920.08|930.88|920.08|1
1645613040000|2022-02-23 10:44:00|931.25|920.45|930.99|920.19|931.25|920.45|930.99|920.19|5
1645613050000|2022-02-23 10:44:10|931|920.2|931|920.2|931|920.2|930.99|920.19|3
1645613060000|2022-02-23 10:44:20|930.99|920.19|931|920.2|931|920.2|930.99|920.19|4
1645613070000|2022-02-23 10:44:30|931.08|920.28|931|920.2|931.08|920.28|931|920.2|2
1645613080000|2022-02-23 10:44:40|931.02|920.22|930.71|919.91|931.05|920.25|930.71|919.91|6
1645613090000|2022-02-23 10:44:50|930.36|919.56|930.2|919.4|930.36|919.56|930.05|919.25|4
1645613100000|2022-02-23 10:45:00|930|919.2|930|919.2|930|919.2|930|919.2|1
1645613110000|2022-02-23 10:45:10|930.15|919.35|930|919.2|930.28|919.48|930|919.2|6
1645613120000|2022-02-23 10:45:20|930.12|919.32|930.15|919.35|930.23|919.43|930.12|919.32|5
1645613130000|2022-02-23 10:45:30|930.07|919.27|930.07|919.27|930.07|919.27|930.07|919.27|1
1645613140000|2022-02-23 10:45:40|930.05|919.25|930.05|919.25|930.05|919.25|930.05|919.25|1
1645613160000|2022-02-23 10:46:00|930.09|919.29|930|919.2|930.09|919.29|930|919.2|4
1645613170000|2022-02-23 10:46:10|929.9|919.1|929.9|919.1|929.9|919.1|929.9|919.1|1
1645613180000|2022-02-23 10:46:20|929.65|918.85|929.3|918.5|929.65|918.85|929.15|918.35|3
1645613200000|2022-02-23 10:46:40|929.2|918.4|929.2|918.4|929.2|918.4|929.2|918.4|1
1645613220000|2022-02-23 10:47:00|929.37|918.57|929.05|918.25|929.39|918.59|929.05|918.25|4
1645613230000|2022-02-23 10:47:10|929.2|918.4|929|918.2|929.2|918.4|929|918.2|3
1645613250000|2022-02-23 10:47:30|928.9|918.1|928.6|917.8|928.9|918.1|928.6|917.8|2
1645613270000|2022-02-23 10:47:50|928.45|917.65|928.45|917.65|928.45|917.65|928.45|917.65|1
1645613280000|2022-02-23 10:48:00|928.6|917.8|928.9|918.1|928.9|918.1|928.6|917.8|5
1645613310000|2022-02-23 10:48:30|929.12|918.32|929.65|918.85|929.65|918.85|928.95|918.15|6
1645613320000|2022-02-23 10:48:40|929.52|918.72|929.52|918.72|929.52|918.72|929.52|918.72|1
1645613340000|2022-02-23 10:49:00|929.55|918.75|928.9|918.1|929.55|918.75|928.78|917.98|6
1645613360000|2022-02-23 10:49:20|929.19|918.39|929.68|918.88|929.68|918.88|929.15|918.35|4
1645613370000|2022-02-23 10:49:30|929.75|918.95|929.75|918.95|929.75|918.95|929.75|918.95|1
1645613380000|2022-02-23 10:49:40|929.72|918.92|929.72|918.92|929.72|918.92|929.72|918.92|1
1645613390000|2022-02-23 10:49:50|929.8|919|929.8|919|929.8|919|929.8|919|1
1645613400000|2022-02-23 10:50:00|929.4|918.6|929.4|918.6|929.4|918.6|929.4|918.6|1
1645613410000|2022-02-23 10:50:10|929.9|919.1|930.03|919.23|930.03|919.23|929.9|919.1|2
1645613420000|2022-02-23 10:50:20|930.07|919.27|929.9|919.1|930.07|919.27|929.9|919.1|2
1645613440000|2022-02-23 10:50:40|929.73|918.93|929.49|918.69|929.73|918.93|929.49|918.69|2
1645613450000|2022-02-23 10:50:50|929.4|918.6|929.4|918.6|929.4|918.6|929.4|918.6|1
1645613460000|2022-02-23 10:51:00|928.9|918.1|929.15|918.35|929.4|918.6|928.9|918.1|3
1645613470000|2022-02-23 10:51:10|929.43|918.63|929.43|918.63|929.43|918.63|929.43|918.63|1
1645613480000|2022-02-23 10:51:20|929.23|918.43|929.23|918.43|929.23|918.43|929.23|918.43|1
1645613510000|2022-02-23 10:51:50|929.15|918.35|929.41|918.61|929.41|918.61|929.15|918.35|2
1645613520000|2022-02-23 10:52:00|929.56|918.76|929.56|918.76|929.56|918.76|929.56|918.76|1
1645613530000|2022-02-23 10:52:10|929.51|918.71|929.61|918.81|929.61|918.81|929.36|918.56|4
1645613540000|2022-02-23 10:52:20|929.76|918.96|929.87|919.07|929.87|919.07|929.76|918.96|2
1645613550000|2022-02-23 10:52:30|930.12|919.32|930.15|919.35|930.15|919.35|930.12|919.32|2
1645613560000|2022-02-23 10:52:40|930.28|919.48|931.12|920.32|931.12|920.32|930.28|919.48|5
1645613570000|2022-02-23 10:52:50|931.1|920.3|931.7|920.9|931.7|920.9|931.1|920.3|2
1645613580000|2022-02-23 10:53:00|931.2|920.4|929.85|919.05|931.2|920.4|929.85|919.05|6
1645613600000|2022-02-23 10:53:20|929.5|918.7|929.5|918.7|929.5|918.7|929.5|918.7|1
1645613610000|2022-02-23 10:53:30|929.75|918.95|929.88|919.08|929.88|919.08|929.35|918.55|4
1645613630000|2022-02-23 10:53:50|930.07|919.27|929.9|919.1|930.07|919.27|929.88|919.08|4
1645613640000|2022-02-23 10:54:00|930.18|919.38|930.4|919.6|930.4|919.6|930|919.2|3
1645613660000|2022-02-23 10:54:20|930.58|919.78|930.58|919.78|930.58|919.78|930.58|919.78|1
1645613670000|2022-02-23 10:54:30|930.75|919.95|930.75|919.95|930.75|919.95|930.75|919.95|1
1645613690000|2022-02-23 10:54:50|930.7|919.9|930.7|919.9|930.7|919.9|930.7|919.9|1
1645613700000|2022-02-23 10:55:00|930.3|919.5|930.33|919.53|930.33|919.53|930.3|919.5|2
1645613710000|2022-02-23 10:55:10|930.55|919.75|930.58|919.78|930.58|919.78|930.3|919.5|4
1645613720000|2022-02-23 10:55:20|930.65|919.85|930.97|920.17|930.97|920.17|930.65|919.85|2
1645613730000|2022-02-23 10:55:30|930.9|920.1|931.03|920.23|931.27|920.47|930.9|920.1|4
1645613740000|2022-02-23 10:55:40|930.99|920.19|931.23|920.43|931.23|920.43|930.99|920.19|3
1645613750000|2022-02-23 10:55:50|931.27|920.47|931.1|920.3|931.27|920.47|931.1|920.3|2
1645613760000|2022-02-23 10:56:00|931.2|920.4|931.15|920.35|931.27|920.47|931.15|920.35|3
1645613770000|2022-02-23 10:56:10|931.45|920.65|931.49|920.69|931.49|920.69|931.11|920.31|6
1645613780000|2022-02-23 10:56:20|931.9|921.1|932.9|922.1|933.45|922.65|931.55|920.75|16
1645613790000|2022-02-23 10:56:30|933.15|922.35|932.57|921.77|933.15|922.35|932.57|921.77|5
1645613800000|2022-02-23 10:56:40|932.52|921.72|932.52|921.72|932.52|921.72|932.52|921.72|1
1645613810000|2022-02-23 10:56:50|932.48|921.68|932.3|921.5|932.48|921.68|932.3|921.5|3
1645613820000|2022-02-23 10:57:00|932.45|921.65|932.45|921.65|932.45|921.65|932.45|921.65|1
1645613870000|2022-02-23 10:57:50|932.3|921.5|932.74|921.94|932.74|921.94|932.3|921.5|2
1645613880000|2022-02-23 10:58:00|932.8|922|932.88|922.08|932.88|922.08|932.63|921.83|5
1645613890000|2022-02-23 10:58:10|932.85|922.05|932.9|922.1|932.9|922.1|932.76|921.96|4
1645613900000|2022-02-23 10:58:20|932.65|921.85|932.62|921.82|932.65|921.85|932.62|921.82|2
1645613910000|2022-02-23 10:58:30|932.65|921.85|932.65|921.85|932.65|921.85|932.65|921.85|1
1645613920000|2022-02-23 10:58:40|932.7|921.9|932.89|922.09|932.9|922.1|932.62|921.82|5
1645613930000|2022-02-23 10:58:50|933.53|922.73|933.17|922.37|933.55|922.75|933.17|922.37|3
1645613940000|2022-02-23 10:59:00|932.9|922.1|932.9|922.1|932.9|922.1|932.9|922.1|1
1645613960000|2022-02-23 10:59:20|932.58|921.78|932.57|921.77|932.62|921.82|932.57|921.77|3
1645613970000|2022-02-23 10:59:30|932.79|921.99|932.85|922.05|932.85|922.05|932.79|921.99|2
1645613980000|2022-02-23 10:59:40|932.9|922.1|932.9|922.1|932.9|922.1|932.9|922.1|1
1645614000000|2022-02-23 11:00:00|932.96|922.16|932.9|922.1|933|922.2|932.78|921.98|6
1645614010000|2022-02-23 11:00:10|932.65|921.85|931.9|921.1|932.65|921.85|931.9|921.1|2
1645614020000|2022-02-23 11:00:20|932.05|921.25|931.9|921.1|932.05|921.25|931.9|921.1|2
1645614050000|2022-02-23 11:00:50|932.32|921.52|932.3|921.5|932.32|921.52|932.3|921.5|2
1645614060000|2022-02-23 11:01:00|932.7|921.9|932.7|921.9|932.7|921.9|932.7|921.9|1
1645614090000|2022-02-23 11:01:30|932.54|921.74|932.9|922.1|932.9|922.1|932.54|921.74|3
1645614100000|2022-02-23 11:01:40|932.96|922.16|932.96|922.16|932.96|922.16|932.96|922.16|1
1645614110000|2022-02-23 11:01:50|932.9|922.1|933.1|922.3|933.1|922.3|932.9|922.1|2
1645614120000|2022-02-23 11:02:00|932.9|922.1|932.9|922.1|933.25|922.45|932.9|922.1|3
1645614130000|2022-02-23 11:02:10|933.35|922.55|933.35|922.55|933.35|922.55|933.35|922.55|1
1645614140000|2022-02-23 11:02:20|933.86|923.06|933.91|923.11|933.91|923.11|933.86|923.06|2
1645614150000|2022-02-23 11:02:30|933.99|923.19|934.35|923.55|934.55|923.75|933.91|923.11|5
1645614160000|2022-02-23 11:02:40|934.1|923.3|934|923.2|934.2|923.4|934|923.2|5
1645614170000|2022-02-23 11:02:50|934.01|923.21|934.15|923.35|934.4|923.6|934.01|923.21|4
1645614180000|2022-02-23 11:03:00|934.28|923.48|934.15|923.35|934.35|923.55|934.15|923.35|3
1645614200000|2022-02-23 11:03:20|934.3|923.5|934.05|923.25|934.3|923.5|934.05|923.25|3
1645614210000|2022-02-23 11:03:30|933.97|923.17|933.97|923.17|933.97|923.17|933.97|923.17|1
1645614220000|2022-02-23 11:03:40|933.96|923.16|933.9|923.1|933.96|923.16|933.71|922.91|4
1645614230000|2022-02-23 11:03:50|933.15|922.35|933.2|922.4|933.2|922.4|933.15|922.35|2
1645614240000|2022-02-23 11:04:00|933.05|922.25|933.05|922.25|933.05|922.25|933.05|922.25|1
1645614260000|2022-02-23 11:04:20|933.1|922.3|933.05|922.25|933.1|922.3|933.05|922.25|2
1645614280000|2022-02-23 11:04:40|933.1|922.3|932.52|921.72|933.1|922.3|932.52|921.72|5
1645614300000|2022-02-23 11:05:00|932.48|921.68|932.37|921.57|932.48|921.68|932.37|921.57|2
1645614310000|2022-02-23 11:05:10|932|921.2|931.51|920.71|932.36|921.56|931.51|920.71|9
1645614320000|2022-02-23 11:05:20|931.5|920.7|931.26|920.46|931.51|920.71|931.26|920.46|6
1645614330000|2022-02-23 11:05:30|931.29|920.49|931.67|920.87|931.86|921.06|931.01|920.21|7
1645614340000|2022-02-23 11:05:40|931.57|920.77|931.57|920.77|931.57|920.77|931.57|920.77|1
1645614350000|2022-02-23 11:05:50|931.75|920.95|931.75|920.95|931.75|920.95|931.75|920.95|1
1645614360000|2022-02-23 11:06:00|931.65|920.85|931.65|920.85|931.65|920.85|931.65|920.85|1
1645614390000|2022-02-23 11:06:30|931.5|920.7|931.02|920.22|931.5|920.7|930.9|920.1|4
1645614400000|2022-02-23 11:06:40|930.9|920.1|930.9|920.1|930.9|920.1|930.9|920.1|1
1645614410000|2022-02-23 11:06:50|930.73|919.93|931.15|920.35|931.15|920.35|930.73|919.93|6
1645614430000|2022-02-23 11:07:10|931|920.2|931|920.2|931|920.2|931|920.2|1
1645614440000|2022-02-23 11:07:20|931.1|920.3|930.9|920.1|931.1|920.3|930.9|920.1|3
1645614450000|2022-02-23 11:07:30|930.45|919.65|929.95|919.15|930.45|919.65|929.95|919.15|2
1645614470000|2022-02-23 11:07:50|929.9|919.1|929.9|919.1|929.9|919.1|929.9|919.1|1
1645614480000|2022-02-23 11:08:00|929.85|919.05|928.99|918.19|929.85|919.05|928.99|918.19|3
1645614500000|2022-02-23 11:08:20|929.2|918.4|929.2|918.4|929.2|918.4|929.2|918.4|1
1645614510000|2022-02-23 11:08:30|929.15|918.35|929.13|918.33|929.15|918.35|929.05|918.25|5
1645614520000|2022-02-23 11:08:40|929.41|918.61|929.41|918.61|929.41|918.61|929.41|918.61|1
1645614530000|2022-02-23 11:08:50|929.19|918.39|929.2|918.4|929.2|918.4|929.19|918.39|2
1645614540000|2022-02-23 11:09:00|928.9|918.1|928.86|918.06|929|918.2|928.67|917.87|7
1645614550000|2022-02-23 11:09:10|928.9|918.1|928.86|918.06|928.9|918.1|928.86|918.06|2
1645614560000|2022-02-23 11:09:20|929.15|918.35|929.9|919.1|929.9|919.1|929.15|918.35|5
1645614570000|2022-02-23 11:09:30|930.01|919.21|929.96|919.16|930.01|919.21|929.96|919.16|2
1645614580000|2022-02-23 11:09:40|929.9|919.1|929.65|918.85|929.9|919.1|929.56|918.76|6
1645614600000|2022-02-23 11:10:00|929.4|918.6|928.9|918.1|929.4|918.6|928.9|918.1|3
1645614610000|2022-02-23 11:10:10|929.32|918.52|929.9|919.1|929.9|919.1|929.32|918.52|3
1645614620000|2022-02-23 11:10:20|929.6|918.8|929.6|918.8|929.6|918.8|929.6|918.8|1
1645614630000|2022-02-23 11:10:30|929.9|919.1|929.76|918.96|930.1|919.3|929.76|918.96|4
1645614640000|2022-02-23 11:10:40|929.9|919.1|929.9|919.1|929.9|919.1|929.9|919.1|1
1645614660000|2022-02-23 11:11:00|929.8|919|929.8|919|929.8|919|929.8|919|1
1645614680000|2022-02-23 11:11:20|929.4|918.6|927.85|917.05|929.4|918.6|927.85|917.05|10
1645614690000|2022-02-23 11:11:30|927.68|916.88|926.77|915.97|927.75|916.95|926.56|915.76|7
1645614700000|2022-02-23 11:11:40|926.69|915.89|925.9|915.1|926.69|915.89|925.9|915.1|6
1645614710000|2022-02-23 11:11:50|926.09|915.29|927.61|916.81|927.81|917.01|925.9|915.1|13
1645614720000|2022-02-23 11:12:00|927.4|916.6|927.88|917.08|928.12|917.32|927.4|916.6|6
1645614730000|2022-02-23 11:12:10|928.1|917.3|928.9|918.1|929.23|918.43|928.1|917.3|8
1645614740000|2022-02-23 11:12:20|928.4|917.6|927.9|917.1|928.65|917.85|927.9|917.1|6
1645614750000|2022-02-23 11:12:30|927.61|916.81|927.9|917.1|927.9|917.1|927.61|916.81|2
1645614760000|2022-02-23 11:12:40|927.64|916.84|927.9|917.1|927.9|917.1|927.64|916.84|2
1645614770000|2022-02-23 11:12:50|927.64|916.84|927.9|917.1|927.9|917.1|927.53|916.73|3
1645614780000|2022-02-23 11:13:00|927.55|916.75|927.45|916.65|927.55|916.75|927.45|916.65|2
1645614790000|2022-02-23 11:13:10|927.47|916.67|927.28|916.48|927.47|916.67|926.9|916.1|5
1645614810000|2022-02-23 11:13:30|927.3|916.5|927.76|916.96|927.9|917.1|927.3|916.5|4
1645614830000|2022-02-23 11:13:50|927.9|917.1|927.9|917.1|927.9|917.1|927.76|916.96|3
1645614840000|2022-02-23 11:14:00|928|917.2|928|917.2|928|917.2|928|917.2|1
1645614850000|2022-02-23 11:14:10|927.9|917.1|927.9|917.1|927.9|917.1|927.9|917.1|1
1645614860000|2022-02-23 11:14:20|927.65|916.85|927.55|916.75|927.65|916.85|927.55|916.75|2
1645614870000|2022-02-23 11:14:30|927.65|916.85|927.75|916.95|927.85|917.05|927.65|916.85|3
1645614880000|2022-02-23 11:14:40|927.9|917.1|927.9|917.1|927.9|917.1|927.9|917.1|1
1645614890000|2022-02-23 11:14:50|928.03|917.23|927.9|917.1|928.03|917.23|927.9|917.1|2
1645614900000|2022-02-23 11:15:00|927.97|917.17|927.9|917.1|928|917.2|927.9|917.1|3
1645614910000|2022-02-23 11:15:10|928.19|917.39|928.75|917.95|928.75|917.95|928.19|917.39|2
1645614920000|2022-02-23 11:15:20|928.61|917.81|928.9|918.1|928.9|918.1|928.61|917.81|3
1645614930000|2022-02-23 11:15:30|928.66|917.86|928.49|917.69|928.74|917.94|928.49|917.69|4
1645614940000|2022-02-23 11:15:40|928.75|917.95|929.15|918.35|929.5|918.7|928.75|917.95|4
1645614950000|2022-02-23 11:15:50|928.88|918.08|929.15|918.35|929.15|918.35|928.88|918.08|2
1645614960000|2022-02-23 11:16:00|929.25|918.45|929.25|918.45|929.25|918.45|929.25|918.45|1
1645614970000|2022-02-23 11:16:10|928.9|918.1|929.9|919.1|929.9|919.1|928.9|918.1|7
1645614980000|2022-02-23 11:16:20|930.15|919.35|930.3|919.5|930.4|919.6|930.15|919.35|4
1645614990000|2022-02-23 11:16:30|930.44|919.64|930.68|919.88|930.68|919.88|930.44|919.64|4
1645615000000|2022-02-23 11:16:40|930.75|919.95|930.45|919.65|930.75|919.95|930.45|919.65|2
1645615010000|2022-02-23 11:16:50|930.44|919.64|930.15|919.35|930.44|919.64|929.9|919.1|7
1645615020000|2022-02-23 11:17:00|929.9|919.1|930.15|919.35|930.4|919.6|929.9|919.1|8
1645615030000|2022-02-23 11:17:10|929.9|919.1|930.15|919.35|930.15|919.35|929.9|919.1|6
1645615040000|2022-02-23 11:17:20|929.9|919.1|929.9|919.1|929.9|919.1|929.9|919.1|1
1645615050000|2022-02-23 11:17:30|930.15|919.35|930.29|919.49|930.29|919.49|930.15|919.35|3
1645615060000|2022-02-23 11:17:40|930.19|919.39|929.64|918.84|930.6|919.8|929.63|918.83|9
1645615080000|2022-02-23 11:18:00|929.25|918.45|929.32|918.52|929.54|918.74|929.25|918.45|3
1645615090000|2022-02-23 11:18:10|929.3|918.5|929.57|918.77|929.57|918.77|929.3|918.5|3
1645615100000|2022-02-23 11:18:20|929.72|918.92|930.15|919.35|930.21|919.41|929.72|918.92|5
1645615110000|2022-02-23 11:18:30|930.4|919.6|930.9|920.1|930.9|920.1|930.4|919.6|4
1645615130000|2022-02-23 11:18:50|930.75|919.95|930.5|919.7|930.75|919.95|930.5|919.7|2
1645615140000|2022-02-23 11:19:00|930.57|919.77|930.63|919.83|930.63|919.83|930.32|919.52|5
1645615150000|2022-02-23 11:19:10|930.55|919.75|930.53|919.73|930.55|919.75|930.53|919.73|2
1645615160000|2022-02-23 11:19:20|930.63|919.83|930.63|919.83|930.63|919.83|930.63|919.83|1
1645615170000|2022-02-23 11:19:30|930.71|919.91|930.72|919.92|930.72|919.92|930.71|919.91|2
1645615180000|2022-02-23 11:19:40|930.9|920.1|930.9|920.1|930.93|920.13|930.9|920.1|3
1645615190000|2022-02-23 11:19:50|931.12|920.32|931.12|920.32|931.12|920.32|931.12|920.32|1
1645615200000|2022-02-23 11:20:00|931.33|920.53|931.43|920.63|931.67|920.87|931.15|920.35|10
1645615210000|2022-02-23 11:20:10|931.5|920.7|931.65|920.85|931.7|920.9|931.5|920.7|4
1645615220000|2022-02-23 11:20:20|931.59|920.79|930.9|920.1|931.59|920.79|930.9|920.1|4
1645615250000|2022-02-23 11:20:50|930.79|919.99|930.75|919.95|930.79|919.99|930.75|919.95|2
1645615260000|2022-02-23 11:21:00|930.6|919.8|930.6|919.8|930.6|919.8|930.6|919.8|1
1645615270000|2022-02-23 11:21:10|930.8|920|930.4|919.6|930.8|920|930.4|919.6|3
1645615280000|2022-02-23 11:21:20|930.45|919.65|929.95|919.15|930.45|919.65|929.95|919.15|2
1645615290000|2022-02-23 11:21:30|930.17|919.37|930.9|920.1|930.9|920.1|929.9|919.1|8
1645615300000|2022-02-23 11:21:40|930.54|919.74|930.55|919.75|930.55|919.75|930.4|919.6|3
1645615310000|2022-02-23 11:21:50|930.9|920.1|930.9|920.1|930.9|920.1|930.9|920.1|1
1645615330000|2022-02-23 11:22:10|931.37|920.57|932.07|921.27|932.12|921.32|931.37|920.57|5
1645615340000|2022-02-23 11:22:20|931.89|921.09|931.8|921|931.9|921.1|931.64|920.84|9
1645615350000|2022-02-23 11:22:30|931.65|920.85|931.69|920.89|931.69|920.89|931.65|920.85|3
1645615360000|2022-02-23 11:22:40|931.56|920.76|931.56|920.76|931.65|920.85|931.56|920.76|3
1645615370000|2022-02-23 11:22:50|931.75|920.95|931.65|920.85|931.75|920.95|931.65|920.85|2
1645615380000|2022-02-23 11:23:00|931.75|920.95|931.64|920.84|931.9|921.1|931.64|920.84|7
1645615400000|2022-02-23 11:23:20|931.68|920.88|931.57|920.77|931.75|920.95|931.57|920.77|5
1645615410000|2022-02-23 11:23:30|931.6|920.8|931.58|920.78|931.6|920.8|931.58|920.78|2
1645615420000|2022-02-23 11:23:40|931.5|920.7|931.68|920.88|931.68|920.88|931.39|920.59|6
1645615430000|2022-02-23 11:23:50|931.58|920.78|931.63|920.83|931.63|920.83|931.53|920.73|3
1645615440000|2022-02-23 11:24:00|931.7|920.9|930.62|919.82|931.7|920.9|930.62|919.82|6
1645615450000|2022-02-23 11:24:10|930.69|919.89|930.15|919.35|930.69|919.89|930.15|919.35|3
1645615460000|2022-02-23 11:24:20|929.93|919.13|929.9|919.1|929.93|919.13|929.9|919.1|2
1645615470000|2022-02-23 11:24:30|930.43|919.63|929.76|918.96|930.43|919.63|929.76|918.96|3
1645615500000|2022-02-23 11:25:00|929.57|918.77|929.57|918.77|929.57|918.77|929.07|918.27|4
1645615510000|2022-02-23 11:25:10|929.76|918.96|929.82|919.02|929.82|919.02|929.76|918.96|2
1645615520000|2022-02-23 11:25:20|929.95|919.15|929.9|919.1|929.95|919.15|929.9|919.1|2
1645615540000|2022-02-23 11:25:40|929.75|918.95|929.75|918.95|929.75|918.95|929.75|918.95|1
1645615550000|2022-02-23 11:25:50|929.82|919.02|929.9|919.1|929.9|919.1|929.82|919.02|2
1645615560000|2022-02-23 11:26:00|930|919.2|931.18|920.38|931.18|920.38|930|919.2|4
1645615570000|2022-02-23 11:26:10|931.46|920.66|931.44|920.64|931.9|921.1|931.09|920.29|10
1645615580000|2022-02-23 11:26:20|931.43|920.63|931.44|920.64|931.61|920.81|931.43|920.63|7
1645615590000|2022-02-23 11:26:30|931.45|920.65|931.44|920.64|931.55|920.75|931.44|920.64|3
1645615600000|2022-02-23 11:26:40|931.54|920.74|931.54|920.74|931.54|920.74|931.54|920.74|1
1645615610000|2022-02-23 11:26:50|931.7|920.9|931.56|920.76|931.7|920.9|931.56|920.76|2
1645615620000|2022-02-23 11:27:00|931.55|920.75|931.4|920.6|931.66|920.86|931.4|920.6|3
1645615640000|2022-02-23 11:27:20|930.9|920.1|930.9|920.1|931.19|920.39|930.9|920.1|3
1645615670000|2022-02-23 11:27:50|931.19|920.39|931.34|920.54|931.56|920.76|931.19|920.39|5
1645615680000|2022-02-23 11:28:00|931.6|920.8|931.46|920.66|931.6|920.8|931.46|920.66|3
1645615710000|2022-02-23 11:28:30|931.45|920.65|930.9|920.1|931.55|920.75|930.9|920.1|4
1645615720000|2022-02-23 11:28:40|931.28|920.48|931.27|920.47|931.28|920.48|930.9|920.1|4
1645615730000|2022-02-23 11:28:50|931.56|920.76|932.56|921.76|932.6|921.8|931.56|920.76|14
1645615740000|2022-02-23 11:29:00|932.47|921.67|932.47|921.67|932.56|921.76|932.47|921.67|4
1645615750000|2022-02-23 11:29:10|932.06|921.26|932.31|921.51|932.47|921.67|932.06|921.26|5
1645615760000|2022-02-23 11:29:20|932.06|921.26|931.67|920.87|932.06|921.26|931.66|920.86|3
1645615770000|2022-02-23 11:29:30|931.4|920.6|931.4|920.6|931.4|920.6|931.4|920.6|1
1645615780000|2022-02-23 11:29:40|931.56|920.76|931.51|920.71|931.61|920.81|931.51|920.71|3
1645615790000|2022-02-23 11:29:50|931.46|920.66|931.46|920.66|931.46|920.66|931.46|920.66|1
1645615800000|2022-02-23 11:30:00|931.7|920.9|931.9|921.1|931.9|921.1|931.7|920.9|4
1645615810000|2022-02-23 11:30:10|932.2|921.4|932.35|921.55|932.35|921.55|932.15|921.35|3
1645615820000|2022-02-23 11:30:20|932.55|921.75|933.85|923.05|933.85|923.05|932.55|921.75|9
1645615830000|2022-02-23 11:30:30|933.69|922.89|933.62|922.82|933.69|922.89|933.62|922.82|2
1645615840000|2022-02-23 11:30:40|933.6|922.8|932.63|921.83|933.6|922.8|932.63|921.83|4
1645615850000|2022-02-23 11:30:50|932.57|921.77|932.2|921.4|932.57|921.77|932.2|921.4|3
1645615860000|2022-02-23 11:31:00|932.17|921.37|932.17|921.37|932.17|921.37|932.17|921.37|1
1645615870000|2022-02-23 11:31:10|932.45|921.65|931.71|920.91|932.45|921.65|931.71|920.91|2
1645615880000|2022-02-23 11:31:20|931.66|920.86|931.66|920.86|931.66|920.86|931.66|920.86|1
1645615890000|2022-02-23 11:31:30|931.75|920.95|931.66|920.86|931.8|921|931.66|920.86|5
1645615900000|2022-02-23 11:31:40|931.5|920.7|931.25|920.45|931.5|920.7|931.25|920.45|2
1645615920000|2022-02-23 11:32:00|931.6|920.8|931.35|920.55|931.6|920.8|931.35|920.55|4
1645615930000|2022-02-23 11:32:10|931.1|920.3|930.57|919.77|931.1|920.3|930.56|919.76|3
1645615940000|2022-02-23 11:32:20|930.9|920.1|931.12|920.32|931.12|920.32|930.9|920.1|2
1645615970000|2022-02-23 11:32:50|930.9|920.1|930.9|920.1|931.12|920.32|930.9|920.1|3
1645615980000|2022-02-23 11:33:00|931.09|920.29|931.09|920.29|931.09|920.29|931.09|920.29|1
1645616000000|2022-02-23 11:33:20|930.9|920.1|930.71|919.91|930.9|920.1|930.71|919.91|2
1645616010000|2022-02-23 11:33:30|930.57|919.77|930.9|920.1|930.9|920.1|930.57|919.77|4
1645616020000|2022-02-23 11:33:40|931.12|920.32|930.9|920.1|931.12|920.32|930.9|920.1|2
1645616030000|2022-02-23 11:33:50|930.95|920.15|930.9|920.1|930.95|920.15|930.9|920.1|2
1645616050000|2022-02-23 11:34:10|930.78|919.98|930.78|919.98|930.78|919.98|930.78|919.98|1
1645616060000|2022-02-23 11:34:20|930.59|919.79|930.57|919.77|930.59|919.79|930.57|919.77|2
1645616070000|2022-02-23 11:34:30|930.65|919.85|930.65|919.85|930.65|919.85|930.65|919.85|1
1645616080000|2022-02-23 11:34:40|930.57|919.77|931.09|920.29|931.09|920.29|930.57|919.77|6
1645616090000|2022-02-23 11:34:50|931.01|920.21|930.66|919.86|931.01|920.21|930.65|919.85|5
1645616100000|2022-02-23 11:35:00|930.75|919.95|930.75|919.95|930.75|919.95|930.75|919.95|1
1645616120000|2022-02-23 11:35:20|930.9|920.1|930.9|920.1|930.9|920.1|930.9|920.1|1
1645616140000|2022-02-23 11:35:40|930.82|920.02|930.82|920.02|930.82|920.02|930.82|920.02|1
1645616160000|2022-02-23 11:36:00|930.47|919.67|930.67|919.87|930.67|919.87|930.47|919.67|3
1645616170000|2022-02-23 11:36:10|930.9|920.1|930.9|920.1|931|920.2|930.9|920.1|3
1645616180000|2022-02-23 11:36:20|930.95|920.15|930.95|920.15|930.95|920.15|930.95|920.15|1
1645616200000|2022-02-23 11:36:40|930.9|920.1|931.7|920.9|931.7|920.9|930.9|920.1|2
1645616210000|2022-02-23 11:36:50|931.83|921.03|932.5|921.7|932.6|921.8|931.83|921.03|6
1645616220000|2022-02-23 11:37:00|932.52|921.72|932.2|921.4|932.52|921.72|932.2|921.4|4
1645616230000|2022-02-23 11:37:10|932.15|921.35|932.15|921.35|932.15|921.35|931.9|921.1|3
1645616240000|2022-02-23 11:37:20|932.12|921.32|932.12|921.32|932.12|921.32|932.12|921.32|1
1645616260000|2022-02-23 11:37:40|931.9|921.1|931.9|921.1|931.9|921.1|931.88|921.08|3
1645616270000|2022-02-23 11:37:50|931.88|921.08|931.6|920.8|931.88|921.08|931.35|920.55|8
1645616280000|2022-02-23 11:38:00|931.64|920.84|931.5|920.7|931.64|920.84|931.5|920.7|2
1645616300000|2022-02-23 11:38:20|931.75|920.95|931.75|920.95|931.75|920.95|931.75|920.95|1
1645616310000|2022-02-23 11:38:30|931.85|921.05|931.85|921.05|931.95|921.15|931.85|921.05|3
1645616340000|2022-02-23 11:39:00|931.77|920.97|931.9|921.1|931.9|921.1|931.77|920.97|3
1645616360000|2022-02-23 11:39:20|931.4|920.6|931.65|920.85|931.65|920.85|930.9|920.1|4
1645616370000|2022-02-23 11:39:30|931.76|920.96|931.9|921.1|932.09|921.29|931.76|920.96|6
1645616380000|2022-02-23 11:39:40|932.09|921.29|932.09|921.29|932.09|921.29|932.09|921.29|1
1645616390000|2022-02-23 11:39:50|932|921.2|931.9|921.1|932|921.2|931.9|921.1|2
1645616400000|2022-02-23 11:40:00|931.8|921|931.4|920.6|931.8|921|931.4|920.6|2
1645616410000|2022-02-23 11:40:10|931.27|920.47|931.4|920.6|932.32|921.52|931.27|920.47|3
1645616420000|2022-02-23 11:40:20|931.27|920.47|931.4|920.6|931.4|920.6|931.27|920.47|2
1645616440000|2022-02-23 11:40:40|931.72|920.92|932.3|921.5|932.32|921.52|931.72|920.92|7
1645616450000|2022-02-23 11:40:50|931.93|921.13|931.93|921.13|931.93|921.13|931.93|921.13|1
1645616460000|2022-02-23 11:41:00|931.84|921.04|931.9|921.1|932.3|921.5|931.84|921.04|4
1645616470000|2022-02-23 11:41:10|932.37|921.57|933.01|922.21|933.06|922.26|932.03|921.23|12
1645616480000|2022-02-23 11:41:20|932.9|922.1|932.9|922.1|932.9|922.1|932.9|922.1|1
1645616490000|2022-02-23 11:41:30|932.4|921.6|931.9|921.1|932.4|921.6|931.81|921.01|4
1645616510000|2022-02-23 11:41:50|931.69|920.89|931.8|921|931.8|921|931.69|920.89|2
1645616520000|2022-02-23 11:42:00|931.57|920.77|932.4|921.6|932.4|921.6|931.29|920.49|4
1645616530000|2022-02-23 11:42:10|932.05|921.25|930.9|920.1|932.05|921.25|930.83|920.03|6
1645616540000|2022-02-23 11:42:20|931.4|920.6|930.9|920.1|931.4|920.6|930.9|920.1|2
1645616550000|2022-02-23 11:42:30|931.19|920.39|931.86|921.06|931.94|921.14|931.19|920.39|3
1645616560000|2022-02-23 11:42:40|931.94|921.14|932.05|921.25|932.08|921.28|931.87|921.07|5
1645616570000|2022-02-23 11:42:50|932|921.2|932.04|921.24|932.05|921.25|931.95|921.15|5
1645616580000|2022-02-23 11:43:00|932.3|921.5|932.07|921.27|932.3|921.5|932.07|921.27|2
1645616590000|2022-02-23 11:43:10|931.98|921.18|931.97|921.17|931.98|921.18|931.97|921.17|2
1645616600000|2022-02-23 11:43:20|931.95|921.15|931.95|921.15|931.95|921.15|931.95|921.15|1
1645616630000|2022-02-23 11:43:50|932.1|921.3|932.1|921.3|932.1|921.3|932.1|921.3|1
1645616640000|2022-02-23 11:44:00|932.15|921.35|932.15|921.35|932.15|921.35|932.15|921.35|1
1645616660000|2022-02-23 11:44:20|932.05|921.25|932.12|921.32|932.12|921.32|932.05|921.25|2
1645616670000|2022-02-23 11:44:30|932.07|921.27|932.05|921.25|932.07|921.27|932|921.2|3
1645616700000|2022-02-23 11:45:00|932|921.2|932.05|921.25|932.08|921.28|932|921.2|5
1645616710000|2022-02-23 11:45:10|932.55|921.75|932|921.2|932.55|921.75|932|921.2|5
1645616730000|2022-02-23 11:45:30|931.9|921.1|931.9|921.1|931.9|921.1|931.9|921.1|1
1645616750000|2022-02-23 11:45:50|931.36|920.56|931.45|920.65|931.45|920.65|931.36|920.56|2
1645616760000|2022-02-23 11:46:00|931.4|920.6|931.4|920.6|931.4|920.6|931.4|920.6|1
1645616770000|2022-02-23 11:46:10|931.15|920.35|931.15|920.35|931.15|920.35|931.15|920.35|1
1645616780000|2022-02-23 11:46:20|931|920.2|931|920.2|931|920.2|931|920.2|1
1645616790000|2022-02-23 11:46:30|931.14|920.34|931.14|920.34|931.14|920.34|931.14|920.34|1
1645616800000|2022-02-23 11:46:40|931.12|920.32|930.9|920.1|931.12|920.32|930.9|920.1|3
1645616820000|2022-02-23 11:47:00|930.8|920|930.8|920|930.9|920.1|930.8|920|3
1645616830000|2022-02-23 11:47:10|931.14|920.34|931.01|920.21|931.14|920.34|930.9|920.1|5
1645616840000|2022-02-23 11:47:20|930.97|920.17|930.71|919.91|931.28|920.48|930.71|919.91|5
1645616850000|2022-02-23 11:47:30|930.78|919.98|930.9|920.1|931.03|920.23|930.4|919.6|6
1645616860000|2022-02-23 11:47:40|930.67|919.87|930.51|919.71|930.67|919.87|930.51|919.71|2
1645616870000|2022-02-23 11:47:50|930.1|919.3|930.1|919.3|930.1|919.3|930.1|919.3|1
1645616880000|2022-02-23 11:48:00|930.01|919.21|930.01|919.21|930.01|919.21|930.01|919.21|1
1645616890000|2022-02-23 11:48:10|930.05|919.25|930.03|919.23|930.05|919.25|929.97|919.17|4
1645616900000|2022-02-23 11:48:20|929.98|919.18|929.99|919.19|929.99|919.19|929.93|919.13|5
1645616910000|2022-02-23 11:48:30|930.02|919.22|930.83|920.03|930.9|920.1|930|919.2|6
1645616920000|2022-02-23 11:48:40|930.9|920.1|932.05|921.25|932.35|921.55|930.83|920.03|12
1645616930000|2022-02-23 11:48:50|932.04|921.24|932.2|921.4|932.35|921.55|932.04|921.24|8
1645616940000|2022-02-23 11:49:00|932.05|921.25|933.26|922.46|933.26|922.46|932.05|921.25|10
1645616950000|2022-02-23 11:49:10|933.9|923.1|934.96|924.16|935.48|924.68|933.85|923.05|23
1645616960000|2022-02-23 11:49:20|934.9|924.1|933.4|922.6|934.9|924.1|932.79|921.99|21
1645616970000|2022-02-23 11:49:30|932.79|921.99|931.9|921.1|932.79|921.99|931.3|920.5|12
1645616980000|2022-02-23 11:49:40|931.79|920.99|931.9|921.1|932.4|921.6|931.76|920.96|8
1645616990000|2022-02-23 11:49:50|932.03|921.23|931.78|920.98|932.05|921.25|931.65|920.85|7
1645617000000|2022-02-23 11:50:00|931.4|920.6|931.4|920.6|931.65|920.85|931.4|920.6|3
1645617010000|2022-02-23 11:50:10|930.85|920.05|930.15|919.35|930.85|920.05|930.15|919.35|7
1645617020000|2022-02-23 11:50:20|929.9|919.1|929.57|918.77|929.9|919.1|929.57|918.77|3
1645617030000|2022-02-23 11:50:30|929.6|918.8|929.9|919.1|929.9|919.1|929.6|918.8|3
1645617040000|2022-02-23 11:50:40|930.15|919.35|929.71|918.91|930.75|919.95|929.68|918.88|7
1645617050000|2022-02-23 11:50:50|929.6|918.8|929.07|918.27|929.6|918.8|929.07|918.27|2
1645617060000|2022-02-23 11:51:00|928.94|918.14|928.9|918.1|928.94|918.14|928.76|917.96|6
1645617070000|2022-02-23 11:51:10|927.9|917.1|928.15|917.35|928.5|917.7|927.9|917.1|5
1645617080000|2022-02-23 11:51:20|928.4|917.6|930.15|919.35|930.15|919.35|928.4|917.6|16
1645617090000|2022-02-23 11:51:30|930.09|919.29|930.2|919.4|930.2|919.4|929.34|918.54|10
1645617100000|2022-02-23 11:51:40|930.6|919.8|930.55|919.75|930.6|919.8|930.5|919.7|3
1645617110000|2022-02-23 11:51:50|930.3|919.5|929.61|918.81|930.3|919.5|929.4|918.6|5
1645617120000|2022-02-23 11:52:00|929.7|918.9|930.23|919.43|930.61|919.81|929.7|918.9|7
1645617140000|2022-02-23 11:52:20|930.57|919.77|930.47|919.67|930.57|919.77|930.01|919.21|4
1645617150000|2022-02-23 11:52:30|929.93|919.13|929.97|919.17|929.97|919.17|929.69|918.89|7
1645617160000|2022-02-23 11:52:40|929.94|919.14|929.95|919.15|929.95|919.15|929.9|919.1|4
1645617170000|2022-02-23 11:52:50|929.97|919.17|930.12|919.32|930.47|919.67|929.97|919.17|6
1645617180000|2022-02-23 11:53:00|930.09|919.29|929.9|919.1|930.09|919.29|929.9|919.1|2
1645617230000|2022-02-23 11:53:50|929.58|918.78|929.8|919|929.8|919|929.58|918.78|3
1645617240000|2022-02-23 11:54:00|929.4|918.6|927.95|917.15|929.4|918.6|927.95|917.15|4
1645617250000|2022-02-23 11:54:10|927.9|917.1|927.54|916.74|927.9|917.1|927.54|916.74|5
1645617260000|2022-02-23 11:54:20|927.59|916.79|928.09|917.29|928.12|917.32|927.59|916.79|5
1645617270000|2022-02-23 11:54:30|928.1|917.3|927.68|916.88|928.41|917.61|927.68|916.88|9
1645617280000|2022-02-23 11:54:40|927.65|916.85|927.81|917.01|927.9|917.1|927.65|916.85|6
1645617290000|2022-02-23 11:54:50|927.9|917.1|927.69|916.89|928.41|917.61|927.69|916.89|8
1645617300000|2022-02-23 11:55:00|927.49|916.69|928.18|917.38|928.18|917.38|927.49|916.69|8
1645617310000|2022-02-23 11:55:10|928.15|917.35|927.75|916.95|928.15|917.35|927.7|916.9|4
1645617320000|2022-02-23 11:55:20|927.7|916.9|927.9|917.1|927.9|917.1|927.7|916.9|3
1645617330000|2022-02-23 11:55:30|927.47|916.67|927.39|916.59|927.47|916.67|927.39|916.59|2
1645617340000|2022-02-23 11:55:40|927.1|916.3|927.26|916.46|927.26|916.46|926.97|916.17|3
1645617360000|2022-02-23 11:56:00|927.36|916.56|927.71|916.91|927.74|916.94|927.36|916.56|4
1645617370000|2022-02-23 11:56:10|927.83|917.03|928.19|917.39|928.45|917.65|927.83|917.03|4
1645617380000|2022-02-23 11:56:20|928.36|917.56|929.12|918.32|929.21|918.41|928.19|917.39|6
1645617400000|2022-02-23 11:56:40|929.7|918.9|929.3|918.5|929.7|918.9|929.2|918.4|7
1645617410000|2022-02-23 11:56:50|929.15|918.35|929.4|918.6|929.7|918.9|929.05|918.25|7
1645617420000|2022-02-23 11:57:00|929.47|918.67|928.65|917.85|929.48|918.68|928.65|917.85|6
1645617430000|2022-02-23 11:57:10|928.53|917.73|928.1|917.3|928.53|917.73|927.62|916.82|8
1645617440000|2022-02-23 11:57:20|928.12|917.32|928.9|918.1|928.9|918.1|927.99|917.19|7
1645617450000|2022-02-23 11:57:30|929.15|918.35|929.7|918.9|929.7|918.9|929.15|918.35|3
1645617460000|2022-02-23 11:57:40|929.4|918.6|929.4|918.6|929.4|918.6|929.4|918.6|1
1645617470000|2022-02-23 11:57:50|929.57|918.77|929.72|918.92|929.72|918.92|929.57|918.77|2
1645617480000|2022-02-23 11:58:00|929.57|918.77|929.4|918.6|929.58|918.78|929.4|918.6|3
1645617490000|2022-02-23 11:58:10|928.9|918.1|928.9|918.1|929.19|918.39|928.9|918.1|4
1645617500000|2022-02-23 11:58:20|928.6|917.8|928.56|917.76|928.65|917.85|928.3|917.5|7
1645617520000|2022-02-23 11:58:40|928.54|917.74|928.9|918.1|928.95|918.15|928.54|917.74|4
1645617540000|2022-02-23 11:59:00|928.96|918.16|928.9|918.1|928.96|918.16|928.9|918.1|2
1645617550000|2022-02-23 11:59:10|929.15|918.35|929.7|918.9|929.7|918.9|929.15|918.35|2
1645617570000|2022-02-23 11:59:30|929.6|918.8|929.45|918.65|929.6|918.8|929.45|918.65|3
1645617580000|2022-02-23 11:59:40|929.3|918.5|929.3|918.5|929.3|918.5|929.3|918.5|1
1645617600000|2022-02-23 12:00:00|929.15|918.35|928.9|918.1|929.7|918.9|928.9|918.1|7
1645617610000|2022-02-23 12:00:10|929.28|918.48|928.9|918.1|929.28|918.48|928.9|918.1|4
1645617620000|2022-02-23 12:00:20|929.35|918.55|929.7|918.9|929.9|919.1|929.35|918.55|7
1645617640000|2022-02-23 12:00:40|929.4|918.6|929.4|918.6|929.4|918.6|929.4|918.6|1
1645617650000|2022-02-23 12:00:50|929.29|918.49|929.29|918.49|929.29|918.49|929.29|918.49|1
1645617660000|2022-02-23 12:01:00|929.25|918.45|929.4|918.6|929.85|919.05|929.25|918.45|4
1645617670000|2022-02-23 12:01:10|929.7|918.9|929.42|918.62|929.7|918.9|929.42|918.62|2
1645617680000|2022-02-23 12:01:20|929.2|918.4|928.9|918.1|929.2|918.4|928.9|918.1|2
1645617700000|2022-02-23 12:01:40|928.99|918.19|928.9|918.1|928.99|918.19|928.9|918.1|2
1645617710000|2022-02-23 12:01:50|928.99|918.19|928.9|918.1|928.99|918.19|928.9|918.1|2
1645617720000|2022-02-23 12:02:00|928.75|917.95|928.68|917.88|928.9|918.1|928.4|917.6|7
1645617730000|2022-02-23 12:02:10|928.58|917.78|928.63|917.83|928.63|917.83|928.58|917.78|2
1645617740000|2022-02-23 12:02:20|928.7|917.9|928.9|918.1|929|918.2|928.4|917.6|6
1645617760000|2022-02-23 12:02:40|928.74|917.94|928.63|917.83|928.74|917.94|928.63|917.83|2
1645617770000|2022-02-23 12:02:50|928.71|917.91|928.56|917.76|928.71|917.91|928.56|917.76|2
1645617780000|2022-02-23 12:03:00|928.55|917.75|928.4|917.6|928.65|917.85|928.4|917.6|5
1645617790000|2022-02-23 12:03:10|928.15|917.35|928.15|917.35|928.15|917.35|927.9|917.1|3
1645617800000|2022-02-23 12:03:20|928|917.2|928|917.2|928|917.2|928|917.2|1
1645617820000|2022-02-23 12:03:40|927.95|917.15|927.9|917.1|927.95|917.15|927.9|917.1|2
1645617840000|2022-02-23 12:04:00|928.1|917.3|929.98|919.18|929.98|919.18|928.1|917.3|8
1645617850000|2022-02-23 12:04:10|929.9|919.1|929.75|918.95|929.9|919.1|929.64|918.84|3
1645617860000|2022-02-23 12:04:20|929.49|918.69|929.9|919.1|929.95|919.15|929.49|918.69|8
1645617870000|2022-02-23 12:04:30|930.03|919.23|929.83|919.03|930.03|919.23|929.83|919.03|3
1645617880000|2022-02-23 12:04:40|929.55|918.75|929.68|918.88|929.78|918.98|929.55|918.75|3
1645617900000|2022-02-23 12:05:00|929.78|918.98|929.9|919.1|929.9|919.1|929.75|918.95|4
1645617910000|2022-02-23 12:05:10|929.96|919.16|929.9|919.1|929.96|919.16|929.9|919.1|2
1645617920000|2022-02-23 12:05:20|930.05|919.25|930.05|919.25|930.05|919.25|930.05|919.25|1
1645617930000|2022-02-23 12:05:30|930|919.2|930|919.2|930|919.2|930|919.2|1
1645617950000|2022-02-23 12:05:50|930.29|919.49|930.75|919.95|930.9|920.1|930.29|919.49|8
1645617960000|2022-02-23 12:06:00|930.53|919.73|930.9|920.1|930.9|920.1|930.53|919.73|4
1645617990000|2022-02-23 12:06:30|931|920.2|931.19|920.39|931.36|920.56|931|920.2|5
1645618000000|2022-02-23 12:06:40|931.38|920.58|931.36|920.56|931.48|920.68|931.36|920.56|3
1645618010000|2022-02-23 12:06:50|931.51|920.71|931.9|921.1|931.9|921.1|931.51|920.71|2
1645618020000|2022-02-23 12:07:00|932.4|921.6|932.4|921.6|932.45|921.65|932.12|921.32|6
1645618030000|2022-02-23 12:07:10|932.63|921.83|932.6|921.8|932.9|922.1|932.33|921.53|8
1645618040000|2022-02-23 12:07:20|932.62|921.82|931.9|921.1|932.62|921.82|931.9|921.1|4
1645618050000|2022-02-23 12:07:30|931.67|920.87|931.73|920.93|931.73|920.93|931.61|920.81|6
1645618080000|2022-02-23 12:08:00|931.65|920.85|931.72|920.92|931.72|920.92|931.65|920.85|3
1645618090000|2022-02-23 12:08:10|931.9|921.1|931.76|920.96|932.4|921.6|931.76|920.96|5
1645618110000|2022-02-23 12:08:30|931.59|920.79|931.59|920.79|931.59|920.79|931.59|920.79|1
1645618120000|2022-02-23 12:08:40|931.6|920.8|931.65|920.85|931.65|920.85|931.59|920.79|3
1645618140000|2022-02-23 12:09:00|931.8|921|931.74|920.94|931.8|921|931.59|920.79|4
1645618150000|2022-02-23 12:09:10|931.9|921.1|931.9|921.1|931.9|921.1|931.9|921.1|1
1645618170000|2022-02-23 12:09:30|932.19|921.39|932.72|921.92|932.72|921.92|931.9|921.1|4
1645618180000|2022-02-23 12:09:40|932.73|921.93|932.9|922.1|932.9|922.1|932.73|921.93|2
1645618190000|2022-02-23 12:09:50|932.85|922.05|933.4|922.6|933.4|922.6|932.85|922.05|4
1645618200000|2022-02-23 12:10:00|933.15|922.35|932.9|922.1|933.15|922.35|932.9|922.1|2
1645618220000|2022-02-23 12:10:20|933.4|922.6|932.69|921.89|933.65|922.85|932.69|921.89|10
1645618230000|2022-02-23 12:10:30|932.4|921.6|931.9|921.1|932.4|921.6|931.9|921.1|2
1645618240000|2022-02-23 12:10:40|931.69|920.89|931.9|921.1|931.9|921.1|931.69|920.89|2
1645618250000|2022-02-23 12:10:50|931.8|921|931.4|920.6|931.9|921.1|931.4|920.6|3
1645618260000|2022-02-23 12:11:00|930.9|920.1|930.9|920.1|930.9|920.1|930.9|920.1|1
1645618270000|2022-02-23 12:11:10|930.99|920.19|931.69|920.89|931.69|920.89|930.99|920.19|4
1645618290000|2022-02-23 12:11:30|931.9|921.1|932.84|922.04|932.84|922.04|931.9|921.1|6
1645618300000|2022-02-23 12:11:40|932.64|921.84|932.7|921.9|932.7|921.9|932.64|921.84|2
1645618310000|2022-02-23 12:11:50|932.47|921.67|931.81|921.01|932.47|921.67|931.81|921.01|3
1645618320000|2022-02-23 12:12:00|931.85|921.05|931.9|921.1|931.9|921.1|931.76|920.96|3
1645618330000|2022-02-23 12:12:10|931.85|921.05|931.9|921.1|931.9|921.1|931.7|920.9|6
1645618340000|2022-02-23 12:12:20|932.15|921.35|931.75|920.95|932.4|921.6|931.75|920.95|8
1645618350000|2022-02-23 12:12:30|931.9|921.1|931.9|921.1|931.9|921.1|931.58|920.78|4
1645618360000|2022-02-23 12:12:40|931.74|920.94|931.9|921.1|931.9|921.1|931.74|920.94|2
1645618370000|2022-02-23 12:12:50|931.8|921|931.8|921|931.82|921.02|931.8|921|3
1645618390000|2022-02-23 12:13:10|931.67|920.87|931.9|921.1|931.9|921.1|931.27|920.47|4
1645618410000|2022-02-23 12:13:30|931.8|921|931.9|921.1|931.9|921.1|931.8|921|2
1645618420000|2022-02-23 12:13:40|931.68|920.88|931.68|920.88|931.68|920.88|931.68|920.88|1
1645618450000|2022-02-23 12:14:10|931.65|920.85|931.65|920.85|931.65|920.85|931.65|920.85|1
1645618470000|2022-02-23 12:14:30|931.39|920.59|932.21|921.41|932.21|921.41|931.39|920.59|6
1645618480000|2022-02-23 12:14:40|932.8|922|932.8|922|932.8|922|932.8|922|1
1645618490000|2022-02-23 12:14:50|932.5|921.7|932.5|921.7|932.5|921.7|932.5|921.7|1
1645618500000|2022-02-23 12:15:00|932.6|921.8|932.53|921.73|932.6|921.8|932.4|921.6|3
1645618510000|2022-02-23 12:15:10|932.9|922.1|932.9|922.1|932.9|922.1|932.9|922.1|1
1645618520000|2022-02-23 12:15:20|932.77|921.97|932.77|921.97|932.77|921.97|932.77|921.97|1
1645618530000|2022-02-23 12:15:30|932.69|921.89|932.75|921.95|932.75|921.95|932.68|921.88|3
1645618540000|2022-02-23 12:15:40|932.9|922.1|932.9|922.1|932.9|922.1|932.9|922.1|1
1645618550000|2022-02-23 12:15:50|932.8|922|932.8|922|932.8|922|932.8|922|1
1645618560000|2022-02-23 12:16:00|932.64|921.84|932.64|921.84|932.64|921.84|932.64|921.84|1
1645618570000|2022-02-23 12:16:10|932.79|921.99|932.64|921.84|932.79|921.99|932.64|921.84|2
1645618580000|2022-02-23 12:16:20|932.9|922.1|932.9|922.1|932.9|922.1|932.9|922.1|1
1645618590000|2022-02-23 12:16:30|932.77|921.97|932.77|921.97|932.77|921.97|932.77|921.97|1
1645618600000|2022-02-23 12:16:40|932.9|922.1|932.7|921.9|932.9|922.1|932.7|921.9|2
1645618620000|2022-02-23 12:17:00|932.65|921.85|932.65|921.85|932.65|921.85|932.65|921.85|1
1645618630000|2022-02-23 12:17:10|932.56|921.76|932.39|921.59|932.56|921.76|932.39|921.59|2
1645618640000|2022-02-23 12:17:20|932.6|921.8|931.9|921.1|932.6|921.8|931.9|921.1|4
1645618650000|2022-02-23 12:17:30|931.96|921.16|931.96|921.16|931.96|921.16|931.96|921.16|1
1645618660000|2022-02-23 12:17:40|932|921.2|931.9|921.1|932|921.2|931.9|921.1|2
1645618670000|2022-02-23 12:17:50|932.7|921.9|932.53|921.73|932.7|921.9|932.53|921.73|3
1645618680000|2022-02-23 12:18:00|932.69|921.89|933.81|923.01|933.81|923.01|932.35|921.55|8
1645618690000|2022-02-23 12:18:10|933.7|922.9|933.9|923.1|934.15|923.35|933.7|922.9|6
1645618700000|2022-02-23 12:18:20|934|923.2|933.9|923.1|934.35|923.55|933.9|923.1|4
1645618710000|2022-02-23 12:18:30|933.8|923|933.8|923|933.8|923|933.8|923|1
1645618720000|2022-02-23 12:18:40|933.54|922.74|932.63|921.83|933.54|922.74|932.63|921.83|5
1645618730000|2022-02-23 12:18:50|932.61|921.81|932.54|921.74|932.85|922.05|932.53|921.73|6
1645618740000|2022-02-23 12:19:00|932.5|921.7|932.44|921.64|932.5|921.7|932.44|921.64|3
1645618750000|2022-02-23 12:19:10|932.7|921.9|932.54|921.74|932.7|921.9|932.54|921.74|2
1645618770000|2022-02-23 12:19:30|932.66|921.86|932.9|922.1|932.9|922.1|932.66|921.86|2
1645618780000|2022-02-23 12:19:40|933.25|922.45|933.05|922.25|933.25|922.45|933.05|922.25|2
1645618790000|2022-02-23 12:19:50|932.9|922.1|932.85|922.05|932.9|922.1|932.85|922.05|2
1645618800000|2022-02-23 12:20:00|932.98|922.18|933.05|922.25|933.05|922.25|932.9|922.1|7
1645618810000|2022-02-23 12:20:10|933.19|922.39|933.35|922.55|933.6|922.8|933.15|922.35|5
1645618820000|2022-02-23 12:20:20|933.6|922.8|933.6|922.8|933.6|922.8|933.6|922.8|1
1645618830000|2022-02-23 12:20:30|933.2|922.4|933.1|922.3|933.2|922.4|932.9|922.1|3
1645618840000|2022-02-23 12:20:40|932.9|922.1|932.9|922.1|932.9|922.1|932.9|922.1|1
1645618860000|2022-02-23 12:21:00|933|922.2|933|922.2|933|922.2|933|922.2|1
1645618870000|2022-02-23 12:21:10|933.25|922.45|933.25|922.45|933.25|922.45|933.25|922.45|1
1645618880000|2022-02-23 12:21:20|933.3|922.5|933.25|922.45|933.5|922.7|933.25|922.45|4
1645618890000|2022-02-23 12:21:30|933.4|922.6|933.4|922.6|933.4|922.6|933.4|922.6|1
1645618900000|2022-02-23 12:21:40|933.45|922.65|933.9|923.1|933.9|923.1|933.45|922.65|3
1645618910000|2022-02-23 12:21:50|933.77|922.97|933.77|922.97|933.77|922.97|933.77|922.97|1
1645618920000|2022-02-23 12:22:00|933.34|922.54|933.49|922.69|933.49|922.69|933.34|922.54|2
1645618930000|2022-02-23 12:22:10|933.35|922.55|933.35|922.55|933.35|922.55|933.35|922.55|1
1645618940000|2022-02-23 12:22:20|933.53|922.73|933.44|922.64|933.55|922.75|933.2|922.4|4
1645618950000|2022-02-23 12:22:30|933.16|922.36|933.45|922.65|933.45|922.65|933.16|922.36|3
1645618960000|2022-02-23 12:22:40|933.66|922.86|933.66|922.86|933.66|922.86|933.66|922.86|1
1645618970000|2022-02-23 12:22:50|933.9|923.1|933.9|923.1|933.9|923.1|933.9|923.1|1
1645618980000|2022-02-23 12:23:00|934.15|923.35|934.66|923.86|935.01|924.21|934.15|923.35|5
1645618990000|2022-02-23 12:23:10|934.45|923.65|934.05|923.25|934.45|923.65|934.05|923.25|2
1645619000000|2022-02-23 12:23:20|934|923.2|933.47|922.67|934|923.2|933.47|922.67|4
1645619010000|2022-02-23 12:23:30|933.37|922.57|933.47|922.67|933.47|922.67|933.37|922.57|3
1645619020000|2022-02-23 12:23:40|933.25|922.45|933.09|922.29|933.25|922.45|933.09|922.29|2
1645619050000|2022-02-23 12:24:10|933.1|922.3|933.1|922.3|933.1|922.3|933.1|922.3|1
1645619060000|2022-02-23 12:24:20|933.38|922.58|933.38|922.58|933.38|922.58|933.38|922.58|1
1645619070000|2022-02-23 12:24:30|933.35|922.55|933.44|922.64|933.44|922.64|933.35|922.55|2
1645619080000|2022-02-23 12:24:40|933.45|922.65|933.9|923.1|933.9|923.1|933.45|922.65|3
1645619090000|2022-02-23 12:24:50|934.12|923.32|934.12|923.32|934.12|923.32|934.12|923.32|1
1645619100000|2022-02-23 12:25:00|934.55|923.75|934.55|923.75|934.55|923.75|934.55|923.75|1
1645619110000|2022-02-23 12:25:10|934.37|923.57|934.37|923.57|934.65|923.85|934.15|923.35|4
1645619120000|2022-02-23 12:25:20|934.15|923.35|933.57|922.77|934.15|923.35|933.57|922.77|5
1645619160000|2022-02-23 12:26:00|933.33|922.53|933.9|923.1|933.9|923.1|933.33|922.53|2
1645619170000|2022-02-23 12:26:10|933.93|923.13|933.93|923.13|933.93|923.13|933.93|923.13|1
1645619180000|2022-02-23 12:26:20|933.9|923.1|933.9|923.1|933.9|923.1|933.9|923.1|1
1645619190000|2022-02-23 12:26:30|934|923.2|933.9|923.1|934|923.2|933.9|923.1|2
1645619200000|2022-02-23 12:26:40|933.95|923.15|933.86|923.06|933.95|923.15|933.83|923.03|4
1645619210000|2022-02-23 12:26:50|933.9|923.1|933.85|923.05|933.9|923.1|933.85|923.05|2
1645619230000|2022-02-23 12:27:10|933.9|923.1|934.12|923.32|934.12|923.32|933.9|923.1|2
1645619240000|2022-02-23 12:27:20|934.08|923.28|933.86|923.06|934.08|923.28|933.86|923.06|2
1645619250000|2022-02-23 12:27:30|934.08|923.28|934.08|923.28|934.08|923.28|934.08|923.28|1
1645619280000|2022-02-23 12:28:00|934.17|923.37|934.72|923.92|934.75|923.95|934.17|923.37|9
1645619290000|2022-02-23 12:28:10|934.9|924.1|935.01|924.21|935.01|924.21|934.9|924.1|2
1645619300000|2022-02-23 12:28:20|934.85|924.05|934.96|924.16|935.13|924.33|934.85|924.05|4
1645619310000|2022-02-23 12:28:30|934.9|924.1|935.04|924.24|935.04|924.24|934.9|924.1|2
1645619320000|2022-02-23 12:28:40|934.9|924.1|934.9|924.1|934.9|924.1|934.76|923.96|3
1645619330000|2022-02-23 12:28:50|934.5|923.7|934.5|923.7|934.5|923.7|934.5|923.7|1
1645619340000|2022-02-23 12:29:00|934.45|923.65|934.45|923.65|934.45|923.65|934.45|923.65|1
1645619350000|2022-02-23 12:29:10|934.61|923.81|934.57|923.77|934.61|923.81|934.55|923.75|3
1645619360000|2022-02-23 12:29:20|934.67|923.87|934.67|923.87|934.67|923.87|934.67|923.87|1
1645619370000|2022-02-23 12:29:30|934.72|923.92|935.12|924.32|935.12|924.32|934.4|923.6|4
1645619380000|2022-02-23 12:29:40|934.84|924.04|935.04|924.24|935.04|924.24|934.84|924.04|3
1645619390000|2022-02-23 12:29:50|935.38|924.58|935.24|924.44|935.38|924.58|935.1|924.3|3
1645619400000|2022-02-23 12:30:00|935.1|924.3|935.7|924.9|935.8|925|935.06|924.26|9
1645619410000|2022-02-23 12:30:10|935.9|925.1|936.35|925.55|936.35|925.55|935.73|924.93|6
1645619420000|2022-02-23 12:30:20|936.82|926.02|936.6|925.8|937.09|926.29|936.57|925.77|10
1645619430000|2022-02-23 12:30:30|935.9|925.1|935.64|924.84|935.9|925.1|935.64|924.84|4
1645619440000|2022-02-23 12:30:40|935.49|924.69|935.52|924.72|935.52|924.72|935.49|924.69|2
1645619450000|2022-02-23 12:30:50|935.39|924.59|934.8|924|935.39|924.59|934.75|923.95|5
1645619460000|2022-02-23 12:31:00|934.7|923.9|934.6|923.8|934.7|923.9|934.6|923.8|2
1645619470000|2022-02-23 12:31:10|934.7|923.9|934.6|923.8|934.7|923.9|934.6|923.8|2
1645619480000|2022-02-23 12:31:20|934.7|923.9|934.6|923.8|934.75|923.95|934.6|923.8|3
1645619490000|2022-02-23 12:31:30|934.85|924.05|934.85|924.05|934.85|924.05|934.57|923.77|4
1645619500000|2022-02-23 12:31:40|934.81|924.01|934.74|923.94|934.9|924.1|934.74|923.94|4
1645619510000|2022-02-23 12:31:50|934.85|924.05|934.71|923.91|934.9|924.1|934.71|923.91|4
1645619520000|2022-02-23 12:32:00|934.5|923.7|934.67|923.87|934.67|923.87|934.5|923.7|5
1645619530000|2022-02-23 12:32:10|934.77|923.97|934.71|923.91|934.8|924|934.67|923.87|7
1645619540000|2022-02-23 12:32:20|934.77|923.97|934.77|923.97|934.77|923.97|934.64|923.84|4
1645619550000|2022-02-23 12:32:30|934.72|923.92|934.75|923.95|934.77|923.97|934.67|923.87|4
1645619560000|2022-02-23 12:32:40|934.71|923.91|934.77|923.97|934.77|923.97|934.71|923.91|2
1645619570000|2022-02-23 12:32:50|934.5|923.7|934.96|924.16|934.96|924.16|934.5|923.7|6
1645619580000|2022-02-23 12:33:00|935.07|924.27|935.57|924.77|935.7|924.9|935.07|924.27|7
1645619590000|2022-02-23 12:33:10|935.5|924.7|935.7|924.9|935.7|924.9|935.5|924.7|5
1645619600000|2022-02-23 12:33:20|935.56|924.76|935.97|925.17|935.97|925.17|935.56|924.76|6
1645619610000|2022-02-23 12:33:30|935.95|925.15|935.7|924.9|935.95|925.15|935.6|924.8|5
1645619620000|2022-02-23 12:33:40|935.65|924.85|936.73|925.93|936.73|925.93|935.65|924.85|9
1645619630000|2022-02-23 12:33:50|936.84|926.04|935.94|925.14|936.84|926.04|935.94|925.14|4
1645619640000|2022-02-23 12:34:00|935.66|924.86|935.74|924.94|935.9|925.1|935.66|924.86|3
1645619650000|2022-02-23 12:34:10|935.9|925.1|935.9|925.1|935.9|925.1|935.9|925.1|1
1645619670000|2022-02-23 12:34:30|935.98|925.18|936.1|925.3|936.1|925.3|935.95|925.15|3
1645619680000|2022-02-23 12:34:40|936.39|925.59|936.39|925.59|936.39|925.59|936.39|925.59|1
1645619690000|2022-02-23 12:34:50|936.25|925.45|936.25|925.45|936.25|925.45|936.25|925.45|1
1645619700000|2022-02-23 12:35:00|936.39|925.59|936.62|925.82|936.65|925.85|936.39|925.59|4
1645619710000|2022-02-23 12:35:10|936.67|925.87|936.85|926.05|936.91|926.11|936.67|925.87|8
1645619720000|2022-02-23 12:35:20|936.86|926.06|936.71|925.91|936.86|926.06|936.71|925.91|4
1645619730000|2022-02-23 12:35:30|936.3|925.5|936.3|925.5|936.3|925.5|936.3|925.5|1
1645619740000|2022-02-23 12:35:40|936.65|925.85|936.65|925.85|936.65|925.85|936.65|925.85|1
1645619750000|2022-02-23 12:35:50|936.7|925.9|937.15|926.35|937.15|926.35|936.7|925.9|3
1645619760000|2022-02-23 12:36:00|936.9|926.1|937.25|926.45|937.25|926.45|936.9|926.1|2
1645619770000|2022-02-23 12:36:10|936.9|926.1|937.24|926.44|937.24|926.44|936.9|926.1|5
1645619780000|2022-02-23 12:36:20|937.05|926.25|938.29|927.49|938.79|927.99|937.05|926.25|15
1645619790000|2022-02-23 12:36:30|937.9|927.1|937.9|927.1|937.9|927.1|937.9|927.1|1
1645619800000|2022-02-23 12:36:40|937.79|926.99|937.9|927.1|937.9|927.1|937.79|926.99|2
1645619810000|2022-02-23 12:36:50|937.69|926.89|937.8|927|937.8|927|937.69|926.89|2
1645619820000|2022-02-23 12:37:00|937.71|926.91|937.8|927|937.8|927|937.71|926.91|2
1645619830000|2022-02-23 12:37:10|937.74|926.94|937.71|926.91|937.9|927.1|937.71|926.91|7
1645619840000|2022-02-23 12:37:20|937.8|927|937.8|927|937.8|927|937.8|927|1
1645619850000|2022-02-23 12:37:30|937.79|926.99|937.9|927.1|938.2|927.4|937.79|926.99|4
1645619860000|2022-02-23 12:37:40|937.85|927.05|937.85|927.05|937.85|927.05|937.85|927.05|1
1645619870000|2022-02-23 12:37:50|937.9|927.1|937.72|926.92|937.9|927.1|937.72|926.92|2
1645619890000|2022-02-23 12:38:10|937.4|926.6|936.8|926|937.49|926.69|936.71|925.91|8
1645619900000|2022-02-23 12:38:20|936.79|925.99|936.76|925.96|936.81|926.01|936.76|925.96|5
1645619910000|2022-02-23 12:38:30|936.65|925.85|938.01|927.21|938.03|927.23|936.65|925.85|12
1645619920000|2022-02-23 12:38:40|937.98|927.18|937.7|926.9|937.98|927.18|937.7|926.9|5
1645619930000|2022-02-23 12:38:50|937.75|926.95|937.75|926.95|937.75|926.95|937.75|926.95|1
1645619940000|2022-02-23 12:39:00|937.57|926.77|937.59|926.79|937.59|926.79|937.57|926.77|3
1645619960000|2022-02-23 12:39:20|937.41|926.61|937.71|926.91|937.71|926.91|937.41|926.61|4
1645619970000|2022-02-23 12:39:30|937.9|927.1|938.07|927.27|938.09|927.29|937.9|927.1|10
1645619980000|2022-02-23 12:39:40|938.32|927.52|938.25|927.45|938.79|927.99|938.13|927.33|8
1645619990000|2022-02-23 12:39:50|938.12|927.32|937.9|927.1|938.13|927.33|937.9|927.1|3
1645620000000|2022-02-23 12:40:00|938.1|927.3|938.1|927.3|938.1|927.3|938.07|927.27|4
1645620010000|2022-02-23 12:40:10|938.09|927.29|938.2|927.4|938.2|927.4|938.09|927.29|2
1645620020000|2022-02-23 12:40:20|938.3|927.5|938.3|927.5|938.3|927.5|938.3|927.5|1
1645620040000|2022-02-23 12:40:40|938.5|927.7|938.35|927.55|938.5|927.7|938.35|927.55|3
1645620050000|2022-02-23 12:40:50|938.85|928.05|938.85|928.05|938.85|928.05|938.85|928.05|1
1645620060000|2022-02-23 12:41:00|938.7|927.9|938.7|927.9|938.7|927.9|938.7|927.9|1
1645620070000|2022-02-23 12:41:10|938.72|927.92|938.72|927.92|938.72|927.92|938.72|927.92|1
1645620090000|2022-02-23 12:41:30|938.76|927.96|938.76|927.96|938.76|927.96|938.76|927.96|1
1645620110000|2022-02-23 12:41:50|938.74|927.94|939.2|928.4|939.2|928.4|938.42|927.62|7
1645620120000|2022-02-23 12:42:00|938.96|928.16|939.1|928.3|939.1|928.3|938.96|928.16|4
1645620140000|2022-02-23 12:42:20|938.96|928.16|939|928.2|939|928.2|938.9|928.1|3
1645620150000|2022-02-23 12:42:30|939.15|928.35|940.01|929.21|940.01|929.21|939.13|928.33|12
1645620160000|2022-02-23 12:42:40|939.94|929.14|939.72|928.92|940.01|929.21|939.72|928.92|7
1645620170000|2022-02-23 12:42:50|939.9|929.1|939.67|928.87|939.9|929.1|939.67|928.87|4
1645620180000|2022-02-23 12:43:00|939.25|928.45|939|928.2|939.25|928.45|939|928.2|2
1645620190000|2022-02-23 12:43:10|939.05|928.25|939.05|928.25|939.05|928.25|939.05|928.25|1
1645620200000|2022-02-23 12:43:20|939.1|928.3|939.35|928.55|939.35|928.55|939.1|928.3|2
1645620210000|2022-02-23 12:43:30|939|928.2|939.9|929.1|939.95|929.15|939|928.2|7
1645620220000|2022-02-23 12:43:40|939.7|928.9|939.58|928.78|939.7|928.9|939.51|928.71|6
1645620230000|2022-02-23 12:43:50|939.73|928.93|940|929.2|940|929.2|939.73|928.93|4
1645620240000|2022-02-23 12:44:00|939.9|929.1|939.81|929.01|939.9|929.1|939.64|928.84|6
1645620250000|2022-02-23 12:44:10|939.86|929.06|940.81|930.01|940.83|930.03|939.81|929.01|14
1645620260000|2022-02-23 12:44:20|940.6|929.8|940.7|929.9|940.95|930.15|940.6|929.8|6
1645620270000|2022-02-23 12:44:30|940.44|929.64|940.2|929.4|940.55|929.75|940.2|929.4|4
1645620280000|2022-02-23 12:44:40|940.26|929.46|940.2|929.4|940.26|929.46|940.19|929.39|3
1645620290000|2022-02-23 12:44:50|940.19|929.39|940.4|929.6|940.4|929.6|940.1|929.3|5
1645620300000|2022-02-23 12:45:00|940.65|929.85|940.9|930.1|940.9|930.1|940.65|929.85|2
1645620310000|2022-02-23 12:45:10|940.85|930.05|940.6|929.8|941|930.2|940.6|929.8|4
1645620320000|2022-02-23 12:45:20|940.65|929.85|940.65|929.85|940.65|929.85|940.65|929.85|1
1645620330000|2022-02-23 12:45:30|940.9|930.1|943.14|932.34|943.14|932.34|940.71|929.91|9
1645620340000|2022-02-23 12:45:40|943.53|932.73|942.32|931.52|943.6|932.8|942.32|931.52|8
1645620350000|2022-02-23 12:45:50|942.7|931.9|942.75|931.95|942.75|931.95|942.47|931.67|3
1645620360000|2022-02-23 12:46:00|942.54|931.74|941.92|931.12|942.65|931.85|941.92|931.12|9
1645620370000|2022-02-23 12:46:10|941.9|931.1|940.7|929.9|941.9|931.1|940.59|929.79|14
1645620380000|2022-02-23 12:46:20|940.75|929.95|940.62|929.82|940.75|929.95|940.61|929.81|5
1645620390000|2022-02-23 12:46:30|940.54|929.74|940.55|929.75|940.7|929.9|940.54|929.74|8
1645620400000|2022-02-23 12:46:40|940.4|929.6|940.56|929.76|940.56|929.76|940.4|929.6|2
1645620410000|2022-02-23 12:46:50|940.35|929.55|940.29|929.49|940.35|929.55|940.29|929.49|2
1645620420000|2022-02-23 12:47:00|940.42|929.62|939.66|928.86|940.5|929.7|939.66|928.86|8
1645620430000|2022-02-23 12:47:10|939.65|928.85|938.52|927.72|939.65|928.85|938.49|927.69|7
1645620440000|2022-02-23 12:47:20|938.65|927.85|939.65|928.85|939.65|928.85|938.65|927.85|8
1645620450000|2022-02-23 12:47:30|939.6|928.8|939.52|928.72|939.6|928.8|939.52|928.72|2
1645620460000|2022-02-23 12:47:40|939.62|928.82|939.62|928.82|939.7|928.9|939.52|928.72|7
1645620470000|2022-02-23 12:47:50|939.37|928.57|939.65|928.85|939.65|928.85|939.37|928.57|3
1645620480000|2022-02-23 12:48:00|939.62|928.82|936.9|926.1|939.62|928.82|936.7|925.9|7
1645620490000|2022-02-23 12:48:10|937.12|926.32|937.15|926.35|937.5|926.7|937.12|926.32|8
1645620500000|2022-02-23 12:48:20|937.17|926.37|936.9|926.1|937.55|926.75|936.9|926.1|8
1645620510000|2022-02-23 12:48:30|937.22|926.42|936.9|926.1|937.22|926.42|936.9|926.1|2
1645620520000|2022-02-23 12:48:40|936.95|926.15|936.9|926.1|936.95|926.15|936.9|926.1|2
1645620530000|2022-02-23 12:48:50|936.96|926.16|936.93|926.13|936.96|926.16|936.93|926.13|2
1645620540000|2022-02-23 12:49:00|936.9|926.1|937.03|926.23|937.03|926.23|936.9|926.1|2
1645620550000|2022-02-23 12:49:10|936.9|926.1|936.96|926.16|936.96|926.16|936.9|926.1|2
1645620560000|2022-02-23 12:49:20|937.36|926.56|937.13|926.33|937.36|926.56|936.9|926.1|6
1645620570000|2022-02-23 12:49:30|937.25|926.45|937.35|926.55|937.39|926.59|937.13|926.33|7
1645620580000|2022-02-23 12:49:40|937.36|926.56|937.1|926.3|937.36|926.56|937.1|926.3|2
1645620600000|2022-02-23 12:50:00|937|926.2|937.05|926.25|937.24|926.44|937|926.2|5
1645620620000|2022-02-23 12:50:20|937.31|926.51|937.66|926.86|937.9|927.1|937.31|926.51|8
1645620640000|2022-02-23 12:50:40|937.41|926.61|937.15|926.35|937.41|926.61|937.15|926.35|2
1645620650000|2022-02-23 12:50:50|937.19|926.39|937.35|926.55|937.35|926.55|937.08|926.28|6
1645620660000|2022-02-23 12:51:00|937.5|926.7|937.95|927.15|937.95|927.15|937.5|926.7|6
1645620670000|2022-02-23 12:51:10|937.9|927.1|938|927.2|938|927.2|937.9|927.1|3
1645620680000|2022-02-23 12:51:20|938.29|927.49|938.5|927.7|938.75|927.95|938.19|927.39|7
1645620690000|2022-02-23 12:51:30|938.75|927.95|938.9|928.1|939.39|928.59|938.53|927.73|14
1645620700000|2022-02-23 12:51:40|939.12|928.32|939.4|928.6|939.4|928.6|939.12|928.32|4
1645620710000|2022-02-23 12:51:50|940|929.2|940.27|929.47|940.31|929.51|939.91|929.11|12
1645620720000|2022-02-23 12:52:00|940.26|929.46|940.2|929.4|940.31|929.51|940.06|929.26|4
1645620740000|2022-02-23 12:52:20|940.31|929.51|940.42|929.62|940.42|929.62|940.31|929.51|4
1645620750000|2022-02-23 12:52:30|940.62|929.82|940.85|930.05|940.85|930.05|940.62|929.82|2
1645620760000|2022-02-23 12:52:40|940.65|929.85|940.85|930.05|940.85|930.05|940.65|929.85|2
1645620770000|2022-02-23 12:52:50|941|930.2|941.05|930.25|941.1|930.3|941|930.2|5
1645620790000|2022-02-23 12:53:10|940.9|930.1|940.6|929.8|940.9|930.1|940.6|929.8|3
1645620800000|2022-02-23 12:53:20|940.36|929.56|940.11|929.31|940.36|929.56|940.1|929.3|10
1645620820000|2022-02-23 12:53:40|940.17|929.37|940.05|929.25|940.17|929.37|939.9|929.1|6
1645620830000|2022-02-23 12:53:50|939.9|929.1|940|929.2|940.03|929.23|939.9|929.1|3
1645620840000|2022-02-23 12:54:00|940.13|929.33|940.13|929.33|940.13|929.33|940.13|929.33|1
1645620850000|2022-02-23 12:54:10|940.38|929.58|940.81|930.01|940.81|930.01|940.38|929.58|6
1645620860000|2022-02-23 12:54:20|940.65|929.85|940.55|929.75|940.85|930.05|940.55|929.75|5
1645620870000|2022-02-23 12:54:30|940.85|930.05|940.58|929.78|940.85|930.05|940.58|929.78|3
1645620880000|2022-02-23 12:54:40|940.08|929.28|939.9|929.1|940.08|929.28|939.9|929.1|3
1645620890000|2022-02-23 12:54:50|939.4|928.6|938.9|928.1|939.4|928.6|938.83|928.03|6
1645620900000|2022-02-23 12:55:00|938.85|928.05|938.9|928.1|938.9|928.1|938.83|928.03|7
1645620910000|2022-02-23 12:55:10|938.87|928.07|939.81|929.01|939.81|929.01|938.87|928.07|6
1645620920000|2022-02-23 12:55:20|939.93|929.13|939.9|929.1|939.95|929.15|939.9|929.1|3
1645620930000|2022-02-23 12:55:30|940.19|929.39|940.9|930.1|940.9|930.1|940.19|929.39|3
1645620940000|2022-02-23 12:55:40|940.75|929.95|940.9|930.1|940.9|930.1|940.75|929.95|2
1645620950000|2022-02-23 12:55:50|940.85|930.05|941.29|930.49|941.5|930.7|940.85|930.05|6
1645620960000|2022-02-23 12:56:00|941.21|930.41|940.94|930.14|941.21|930.41|940.92|930.12|5
1645620970000|2022-02-23 12:56:10|940.95|930.15|940.75|929.95|940.95|930.15|940.75|929.95|3
1645620990000|2022-02-23 12:56:30|940.9|930.1|940.9|930.1|940.9|930.1|940.9|930.1|1
1645621000000|2022-02-23 12:56:40|941.12|930.32|941.53|930.73|941.65|930.85|941.12|930.32|7
1645621010000|2022-02-23 12:56:50|941.63|930.83|941.63|930.83|941.63|930.83|941.63|930.83|1
1645621020000|2022-02-23 12:57:00|941.6|930.8|941.99|931.19|942.14|931.34|941.6|930.8|4
1645621030000|2022-02-23 12:57:10|941.95|931.15|942.25|931.45|942.5|931.7|941.95|931.15|7
1645621050000|2022-02-23 12:57:30|942.15|931.35|942.35|931.55|942.35|931.55|942.15|931.35|2
1645621060000|2022-02-23 12:57:40|942.58|931.78|942.47|931.67|942.58|931.78|942.1|931.3|3
1645621070000|2022-02-23 12:57:50|942.8|932|942.75|931.95|942.8|932|942.75|931.95|2
1645621080000|2022-02-23 12:58:00|942.6|931.8|942.71|931.91|942.71|931.91|942.6|931.8|2
1645621090000|2022-02-23 12:58:10|942.85|932.05|942.9|932.1|942.9|932.1|942.75|931.95|3
1645621100000|2022-02-23 12:58:20|942.78|931.98|942.78|931.98|942.78|931.98|942.78|931.98|1
1645621110000|2022-02-23 12:58:30|942.63|931.83|942.8|932|942.9|932.1|942.63|931.83|4
1645621120000|2022-02-23 12:58:40|942.68|931.88|942.68|931.88|942.68|931.88|942.68|931.88|1
1645621130000|2022-02-23 12:58:50|942.8|932|942.9|932.1|942.9|932.1|942.53|931.73|5
1645621140000|2022-02-23 12:59:00|942.99|932.19|943.28|932.48|943.4|932.6|942.99|932.19|7
1645621150000|2022-02-23 12:59:10|943.3|932.5|943.1|932.3|943.3|932.5|943.1|932.3|2
1645621160000|2022-02-23 12:59:20|943.25|932.45|943.76|932.96|943.76|932.96|943.25|932.45|4
1645621170000|2022-02-23 12:59:30|943.53|932.73|943.58|932.78|943.58|932.78|943.53|932.73|2
1645621180000|2022-02-23 12:59:40|943.4|932.6|943.9|933.1|943.9|933.1|943.3|932.5|5
1645621190000|2022-02-23 12:59:50|943.98|933.18|943.9|933.1|943.98|933.18|943.9|933.1|2
1645621200000|2022-02-23 13:00:00|944|933.2|945.15|934.35|945.21|934.41|944|933.2|8
1645621210000|2022-02-23 13:00:10|945.1|934.3|945.2|934.4|945.35|934.55|944.9|934.1|11
1645621220000|2022-02-23 13:00:20|944.9|934.1|944.61|933.81|945.4|934.6|944.61|933.81|7
1645621230000|2022-02-23 13:00:30|944.62|933.82|944.7|933.9|944.7|933.9|944.53|933.73|5
1645621240000|2022-02-23 13:00:40|944.62|933.82|944.88|934.08|944.88|934.08|944.62|933.82|5
1645621250000|2022-02-23 13:00:50|944.89|934.09|944.4|933.6|944.89|934.09|944.4|933.6|3
1645621260000|2022-02-23 13:01:00|943.8|933|943.54|932.74|943.8|933|943.54|932.74|4
1645621270000|2022-02-23 13:01:10|943.65|932.85|943.65|932.85|943.65|932.85|943.65|932.85|1
1645621280000|2022-02-23 13:01:20|943.62|932.82|943.75|932.95|943.75|932.95|943.62|932.82|5
1645621290000|2022-02-23 13:01:30|943.85|933.05|943.85|933.05|943.85|933.05|943.85|933.05|1
1645621300000|2022-02-23 13:01:40|944.1|933.3|944.8|934|944.8|934|944.1|933.3|6
1645621310000|2022-02-23 13:01:50|944.9|934.1|945.06|934.26|945.06|934.26|944.9|934.1|5
1645621320000|2022-02-23 13:02:00|945.45|934.65|945.4|934.6|945.45|934.65|945|934.2|5
1645621330000|2022-02-23 13:02:10|945.5|934.7|945.51|934.71|945.51|934.71|945.5|934.7|2
1645621340000|2022-02-23 13:02:20|945.89|935.09|945.91|935.11|945.91|935.11|945.89|935.09|2
1645621350000|2022-02-23 13:02:30|946.15|935.35|946.3|935.5|946.33|935.53|945.85|935.05|8
1645621360000|2022-02-23 13:02:40|946.45|935.65|947.1|936.3|947.57|936.77|946.45|935.65|11
1645621370000|2022-02-23 13:02:50|947.52|936.72|947.57|936.77|947.65|936.85|947.52|936.72|5
1645621380000|2022-02-23 13:03:00|947.82|937.02|949.77|938.97|950.9|940.1|947.82|937.02|12
1645621390000|2022-02-23 13:03:10|949.7|938.9|948.45|937.65|949.7|938.9|948.4|937.6|10
1645621400000|2022-02-23 13:03:20|948.4|937.6|948.71|937.91|948.71|937.91|948.4|937.6|6
1645621410000|2022-02-23 13:03:30|947.93|937.13|947.69|936.89|947.93|937.13|947.67|936.87|7
1645621420000|2022-02-23 13:03:40|947.6|936.8|947.69|936.89|947.7|936.9|947.6|936.8|4
1645621430000|2022-02-23 13:03:50|947.65|936.85|947.52|936.72|947.65|936.85|947.52|936.72|2
1645621440000|2022-02-23 13:04:00|947.75|936.95|947.75|936.95|947.75|936.95|947.75|936.95|1
1645621450000|2022-02-23 13:04:10|947.52|936.72|947.4|936.6|947.52|936.72|947.1|936.3|6
1645621460000|2022-02-23 13:04:20|946.9|936.1|945.9|935.1|946.95|936.15|945.9|935.1|8
1645621480000|2022-02-23 13:04:40|945.77|934.97|946.6|935.8|946.6|935.8|945.77|934.97|4
1645621490000|2022-02-23 13:04:50|946.8|936|946.65|935.85|946.8|936|946.65|935.85|3
1645621500000|2022-02-23 13:05:00|945.97|935.17|945.79|934.99|945.97|935.17|945.79|934.99|3
1645621510000|2022-02-23 13:05:10|945.71|934.91|945.71|934.91|945.71|934.91|945.71|934.91|1
1645621520000|2022-02-23 13:05:20|945.9|935.1|945.9|935.1|945.95|935.15|945.9|935.1|3
1645621600000|2022-02-23 13:06:40|946.12|935.32|946.55|935.75|946.85|936.05|946.12|935.32|6
1645621620000|2022-02-23 13:07:00|946.71|935.91|946.9|936.1|947.06|936.26|946.71|935.91|5
1645621650000|2022-02-23 13:07:30|947.15|936.35|946.9|936.1|947.4|936.6|946.9|936.1|3
1645621660000|2022-02-23 13:07:40|947.4|936.6|947.51|936.71|947.51|936.71|947.4|936.6|2
1645621670000|2022-02-23 13:07:50|947.55|936.75|948.42|937.62|948.6|937.8|946.9|936.1|12
1645621680000|2022-02-23 13:08:00|948.41|937.61|947.51|936.71|948.41|937.61|947.51|936.71|12
1645621690000|2022-02-23 13:08:10|947.4|936.6|946.63|935.83|947.4|936.6|946.62|935.82|5
1645621700000|2022-02-23 13:08:20|946.13|935.33|945.9|935.1|946.13|935.33|945.9|935.1|3
1645621710000|2022-02-23 13:08:30|945.62|934.82|945.5|934.7|945.9|935.1|944.9|934.1|9
1645621720000|2022-02-23 13:08:40|945.25|934.45|945.65|934.85|945.7|934.9|945.25|934.45|6
1645621730000|2022-02-23 13:08:50|945.9|935.1|946|935.2|946|935.2|945.9|935.1|3
1645621740000|2022-02-23 13:09:00|945.9|935.1|942.75|931.95|945.9|935.1|942.75|931.95|11
1645621750000|2022-02-23 13:09:10|942.4|931.6|942.8|932|942.9|932.1|942.4|931.6|6
1645621760000|2022-02-23 13:09:20|942.9|932.1|942.9|932.1|943.08|932.28|942.9|932.1|4
1645621770000|2022-02-23 13:09:30|943.03|932.23|943.65|932.85|943.65|932.85|943.03|932.23|4
1645621780000|2022-02-23 13:09:40|943.9|933.1|943.12|932.32|944.21|933.41|943.12|932.32|9
1645621790000|2022-02-23 13:09:50|942.9|932.1|943.15|932.35|943.21|932.41|942.9|932.1|5
1645621800000|2022-02-23 13:10:00|942.9|932.1|942.85|932.05|942.9|932.1|942.85|932.05|2
1645621810000|2022-02-23 13:10:10|942.9|932.1|943.9|933.1|943.9|933.1|942.85|932.05|6
1645621820000|2022-02-23 13:10:20|944|933.2|944.35|933.55|944.59|933.79|944|933.2|5
1645621830000|2022-02-23 13:10:30|944.6|933.8|943.9|933.1|944.65|933.85|943.9|933.1|9
1645621840000|2022-02-23 13:10:40|943.95|933.15|943.9|933.1|943.95|933.15|943.9|933.1|2
1645621850000|2022-02-23 13:10:50|943.67|932.87|943.9|933.1|943.9|933.1|943.67|932.87|2
1645621860000|2022-02-23 13:11:00|943.34|932.54|943.34|932.54|943.34|932.54|943.34|932.54|1
1645621870000|2022-02-23 13:11:10|943.55|932.75|944.09|933.29|944.37|933.57|943.55|932.75|6
1645621880000|2022-02-23 13:11:20|943.84|933.04|944.1|933.3|944.15|933.35|943.84|933.04|5
1645621890000|2022-02-23 13:11:30|943.85|933.05|944.55|933.75|944.55|933.75|943.85|933.05|4
1645621900000|2022-02-23 13:11:40|944.3|933.5|943.76|932.96|944.3|933.5|943.76|932.96|4
1645621910000|2022-02-23 13:11:50|943.54|932.74|942.85|932.05|943.55|932.75|942.85|932.05|8
1645621920000|2022-02-23 13:12:00|943.1|932.3|943.3|932.5|943.3|932.5|943.1|932.3|2
1645621940000|2022-02-23 13:12:20|943.55|932.75|943.55|932.75|943.55|932.75|943.55|932.75|1
1645621950000|2022-02-23 13:12:30|943.4|932.6|943.4|932.6|943.4|932.6|943.4|932.6|1
1645621970000|2022-02-23 13:12:50|943.44|932.64|943.86|933.06|943.86|933.06|943.44|932.64|4
1645621980000|2022-02-23 13:13:00|944.01|933.21|943.58|932.78|944.01|933.21|943.48|932.68|10
1645621990000|2022-02-23 13:13:10|943.68|932.88|943.68|932.88|944.12|933.32|943.68|932.88|5
1645622000000|2022-02-23 13:13:20|943.65|932.85|943.8|933|943.8|933|943.65|932.85|2
1645622010000|2022-02-23 13:13:30|943.75|932.95|943.8|933|943.8|933|943.69|932.89|4
1645622020000|2022-02-23 13:13:40|943.9|933.1|943.93|933.13|943.93|933.13|943.9|933.1|2
1645622030000|2022-02-23 13:13:50|943.9|933.1|944.05|933.25|944.05|933.25|943.9|933.1|2
1645622040000|2022-02-23 13:14:00|944.43|933.63|944.43|933.63|944.43|933.63|944.43|933.63|1
1645622050000|2022-02-23 13:14:10|944.48|933.68|944.75|933.95|944.75|933.95|944.48|933.68|4
1645622060000|2022-02-23 13:14:20|944.84|934.04|945|934.2|945|934.2|944.84|934.04|3
1645622070000|2022-02-23 13:14:30|945.15|934.35|945.1|934.3|945.15|934.35|945.1|934.3|2
1645622080000|2022-02-23 13:14:40|945.15|934.35|945.15|934.35|945.15|934.35|945.15|934.35|1
1645622090000|2022-02-23 13:14:50|945.1|934.3|945.1|934.3|945.1|934.3|945.1|934.3|1
1645622100000|2022-02-23 13:15:00|945.6|934.8|945.9|935.1|945.9|935.1|945.56|934.76|6
1645622110000|2022-02-23 13:15:10|946.09|935.29|946.4|935.6|946.9|936.1|946.09|935.29|8
1645622120000|2022-02-23 13:15:20|946.5|935.7|945.8|935|946.55|935.75|945.78|934.98|8
1645622130000|2022-02-23 13:15:30|945.66|934.86|944.67|933.87|945.66|934.86|944.67|933.87|4
1645622140000|2022-02-23 13:15:40|944.85|934.05|944.9|934.1|944.9|934.1|944.61|933.81|5
1645622150000|2022-02-23 13:15:50|944.46|933.66|944.4|933.6|944.46|933.66|944.4|933.6|2
1645622160000|2022-02-23 13:16:00|944.54|933.74|943.55|932.75|944.54|933.74|943.55|932.75|4
1645622170000|2022-02-23 13:16:10|943.3|932.5|943.43|932.63|943.55|932.75|942.9|932.1|9
1645622180000|2022-02-23 13:16:20|943.28|932.48|943.28|932.48|943.58|932.78|943.28|932.48|3
1645622190000|2022-02-23 13:16:30|943.21|932.41|943.8|933|943.8|933|943.15|932.35|5
1645622210000|2022-02-23 13:16:50|943.9|933.1|943.9|933.1|943.9|933.1|943.9|933.1|1
1645622220000|2022-02-23 13:17:00|944.4|933.6|944.4|933.6|944.4|933.6|944.4|933.6|1
1645622230000|2022-02-23 13:17:10|944.59|933.79|945.22|934.42|945.22|934.42|944.59|933.79|8
1645622240000|2022-02-23 13:17:20|945.4|934.6|945.66|934.86|945.81|935.01|945.4|934.6|7
1645622250000|2022-02-23 13:17:30|945.45|934.65|945.45|934.65|945.45|934.65|945.45|934.65|1
1645622260000|2022-02-23 13:17:40|945.3|934.5|945.9|935.1|946.05|935.25|945.15|934.35|10
1645622270000|2022-02-23 13:17:50|946.19|935.39|946.39|935.59|946.7|935.9|946.19|935.39|5
1645622280000|2022-02-23 13:18:00|946.65|935.85|946.81|936.01|947.3|936.5|946.39|935.59|13
1645622290000|2022-02-23 13:18:10|946.9|936.1|946.8|936|946.9|936.1|946.8|936|3
1645622300000|2022-02-23 13:18:20|946.64|935.84|946.64|935.84|946.64|935.84|946.64|935.84|1
1645622320000|2022-02-23 13:18:40|946.15|935.35|945.64|934.84|946.15|935.35|945.64|934.84|6
1645622340000|2022-02-23 13:19:00|945.65|934.85|944.9|934.1|945.65|934.85|944.9|934.1|4
1645622350000|2022-02-23 13:19:10|944.75|933.95|944.75|933.95|944.75|933.95|944.75|933.95|1
1645622360000|2022-02-23 13:19:20|944.71|933.91|944.7|933.9|944.8|934|944.51|933.71|8
1645622370000|2022-02-23 13:19:30|944.34|933.54|944.48|933.68|944.48|933.68|944.19|933.39|3
1645622380000|2022-02-23 13:19:40|944.1|933.3|944.7|933.9|944.7|933.9|944.1|933.3|3
1645622390000|2022-02-23 13:19:50|944.48|933.68|943.9|933.1|944.75|933.95|943.9|933.1|4
1645622400000|2022-02-23 13:20:00|943.85|933.05|943.85|933.05|943.85|933.05|943.85|933.05|1
1645622410000|2022-02-23 13:20:10|943.9|933.1|943.9|933.1|943.9|933.1|943.88|933.08|3
1645622420000|2022-02-23 13:20:20|943.7|932.9|943.58|932.78|943.7|932.9|943.58|932.78|4
1645622430000|2022-02-23 13:20:30|943.4|932.6|943.15|932.35|943.4|932.6|942.9|932.1|3
1645622440000|2022-02-23 13:20:40|942.9|932.1|942.9|932.1|942.9|932.1|942.9|932.1|1
1645622450000|2022-02-23 13:20:50|942.68|931.88|942.85|932.05|943.01|932.21|942.68|931.88|9
1645622460000|2022-02-23 13:21:00|942.8|932|942.8|932|942.8|932|942.8|932|1
1645622480000|2022-02-23 13:21:20|942.9|932.1|942.9|932.1|942.9|932.1|942.9|932.1|1
1645622500000|2022-02-23 13:21:40|943.1|932.3|943.15|932.35|943.15|932.35|942.9|932.1|4
1645622510000|2022-02-23 13:21:50|943.05|932.25|942.9|932.1|943.05|932.25|942.9|932.1|2
1645622520000|2022-02-23 13:22:00|942.8|932|942.9|932.1|942.9|932.1|942.8|932|3
1645622540000|2022-02-23 13:22:20|942.8|932|942.8|932|942.8|932|942.8|932|1
1645622550000|2022-02-23 13:22:30|942.7|931.9|942.6|931.8|942.7|931.9|942.6|931.8|2
1645622560000|2022-02-23 13:22:40|942.43|931.63|941.75|930.95|942.6|931.8|941.53|930.73|9
1645622570000|2022-02-23 13:22:50|941.68|930.88|940.9|930.1|941.75|930.95|940.9|930.1|6
1645622580000|2022-02-23 13:23:00|940.65|929.85|939.9|929.1|940.65|929.85|939.9|929.1|6
1645622590000|2022-02-23 13:23:10|939.54|928.74|939.54|928.74|939.54|928.74|939.54|928.74|1
1645622620000|2022-02-23 13:23:40|939.75|928.95|939.9|929.1|939.9|929.1|939.75|928.95|2
1645622650000|2022-02-23 13:24:10|939.56|928.76|939.9|929.1|939.9|929.1|939.54|928.74|5
1645622660000|2022-02-23 13:24:20|939.8|929|939.9|929.1|939.9|929.1|939.8|929|2
1645622670000|2022-02-23 13:24:30|939.57|928.77|939.9|929.1|939.9|929.1|939.57|928.77|4
1645622680000|2022-02-23 13:24:40|939.57|928.77|939.57|928.77|939.68|928.88|939.54|928.74|5
1645622690000|2022-02-23 13:24:50|939.9|929.1|939.9|929.1|939.9|929.1|939.9|929.1|1
1645622710000|2022-02-23 13:25:10|939.8|929|939.55|928.75|939.8|929|939.54|928.74|4
1645622720000|2022-02-23 13:25:20|939.54|928.74|939.5|928.7|939.54|928.74|939.44|928.64|3
1645622730000|2022-02-23 13:25:30|939.44|928.64|939.41|928.61|939.44|928.64|939.41|928.61|2
1645622740000|2022-02-23 13:25:40|939.04|928.24|939.04|928.24|939.25|928.45|939.04|928.24|3
1645622760000|2022-02-23 13:26:00|938.95|928.15|939.04|928.24|939.04|928.24|938.9|928.1|3
1645622770000|2022-02-23 13:26:10|938.9|928.1|939|928.2|939.04|928.24|938.9|928.1|4
1645622780000|2022-02-23 13:26:20|939.29|928.49|939.8|929|939.8|929|939.25|928.45|5
1645622790000|2022-02-23 13:26:30|939.75|928.95|939.72|928.92|939.9|929.1|939.54|928.74|5
1645622800000|2022-02-23 13:26:40|939.9|929.1|939.63|928.83|939.9|929.1|939.63|928.83|6
1645622810000|2022-02-23 13:26:50|939.5|928.7|939.62|928.82|939.62|928.82|939.5|928.7|2
1645622820000|2022-02-23 13:27:00|939.9|929.1|939.9|929.1|939.9|929.1|939.85|929.05|3
1645622830000|2022-02-23 13:27:10|939.85|929.05|939.85|929.05|939.85|929.05|939.85|929.05|1
1645622840000|2022-02-23 13:27:20|939.9|929.1|939.9|929.1|939.9|929.1|939.9|929.1|1
1645622850000|2022-02-23 13:27:30|939.85|929.05|939.51|928.71|939.85|929.05|939.51|928.71|2
1645622870000|2022-02-23 13:27:50|939.6|928.8|939.28|928.48|939.7|928.9|939.28|928.48|4
1645622880000|2022-02-23 13:28:00|938.9|928.1|939.15|928.35|939.28|928.48|938.9|928.1|3
1645622890000|2022-02-23 13:28:10|939.53|928.73|939.53|928.73|939.57|928.77|939.53|928.73|3
1645622900000|2022-02-23 13:28:20|939.58|928.78|939.9|929.1|939.93|929.13|939.58|928.78|4
1645622920000|2022-02-23 13:28:40|940.05|929.25|939.9|929.1|940.05|929.25|939.9|929.1|2
1645622930000|2022-02-23 13:28:50|940.01|929.21|940.01|929.21|940.01|929.21|940.01|929.21|1
1645622940000|2022-02-23 13:29:00|940.1|929.3|939.9|929.1|940.1|929.3|939.75|928.95|7
1645622950000|2022-02-23 13:29:10|940.01|929.21|940.01|929.21|940.01|929.21|939.9|929.1|3
1645622960000|2022-02-23 13:29:20|940.13|929.33|939.96|929.16|940.13|929.33|939.96|929.16|2
1645622970000|2022-02-23 13:29:30|939.98|929.18|939.71|928.91|939.98|929.18|939.71|928.91|4
1645622980000|2022-02-23 13:29:40|939.7|928.9|939.62|928.82|939.96|929.16|939.62|928.82|6
1645622990000|2022-02-23 13:29:50|939.9|929.1|939.68|928.88|939.9|929.1|939.68|928.88|2
1645623000000|2022-02-23 13:30:00|939.75|928.95|939.85|929.05|939.85|929.05|939.75|928.95|2
1645623010000|2022-02-23 13:30:10|939.58|928.78|939.9|929.1|939.9|929.1|939.34|928.54|5
1645623020000|2022-02-23 13:30:20|939.84|929.04|939.84|929.04|939.84|929.04|939.84|929.04|1
1645623030000|2022-02-23 13:30:30|939.96|929.16|939.62|928.82|939.96|929.16|939.58|928.78|5
1645623040000|2022-02-23 13:30:40|939.44|928.64|939.44|928.64|939.44|928.64|939.44|928.64|1
1645623050000|2022-02-23 13:30:50|939.45|928.65|939.44|928.64|939.45|928.65|939.44|928.64|2
1645623060000|2022-02-23 13:31:00|939.58|928.78|939.58|928.78|939.9|929.1|939.52|928.72|4
1645623070000|2022-02-23 13:31:10|939.67|928.87|939.65|928.85|939.67|928.87|939.58|928.78|3
1645623080000|2022-02-23 13:31:20|939.48|928.68|938.9|928.1|939.58|928.78|938.75|927.95|8
1645623100000|2022-02-23 13:31:40|938.76|927.96|938.6|927.8|938.9|928.1|938.6|927.8|4
1645623110000|2022-02-23 13:31:50|938.39|927.59|938.9|928.1|938.9|928.1|938.22|927.42|5
1645623120000|2022-02-23 13:32:00|938.85|928.05|938.56|927.76|938.85|928.05|938.56|927.76|3
1645623130000|2022-02-23 13:32:10|938.78|927.98|938.56|927.76|938.78|927.98|938.54|927.74|4
1645623150000|2022-02-23 13:32:30|938.85|928.05|938.9|928.1|938.9|928.1|938.62|927.82|3
1645623160000|2022-02-23 13:32:40|939.05|928.25|938.97|928.17|939.18|928.38|938.97|928.17|3
1645623170000|2022-02-23 13:32:50|938.9|928.1|938.97|928.17|939.03|928.23|938.9|928.1|5
1645623180000|2022-02-23 13:33:00|938.9|928.1|938.9|928.1|938.9|928.1|938.9|928.1|1
1645623190000|2022-02-23 13:33:10|938.64|927.84|938.75|927.95|938.75|927.95|938.64|927.84|2
1645623200000|2022-02-23 13:33:20|938.61|927.81|938.02|927.22|938.61|927.81|938.02|927.22|4
1645623210000|2022-02-23 13:33:30|937.9|927.1|937.9|927.1|937.9|927.1|937.9|927.1|1
1645623220000|2022-02-23 13:33:40|938.1|927.3|937.9|927.1|938.2|927.4|937.9|927.1|4
1645623230000|2022-02-23 13:33:50|937.8|927|937.31|926.51|937.8|927|937.31|926.51|5
1645623240000|2022-02-23 13:34:00|937.26|926.46|937.9|927.1|937.9|927.1|937.15|926.35|6
1645623250000|2022-02-23 13:34:10|937.41|926.61|937.4|926.6|937.55|926.75|937.4|926.6|3
1645623260000|2022-02-23 13:34:20|937.23|926.43|937.2|926.4|937.23|926.43|937.2|926.4|2
1645623270000|2022-02-23 13:34:30|937.06|926.26|937.1|926.3|937.1|926.3|937|926.2|3
1645623280000|2022-02-23 13:34:40|936.95|926.15|936.25|925.45|936.95|926.15|936.25|925.45|4
1645623290000|2022-02-23 13:34:50|936.29|925.49|935.42|924.62|936.29|925.49|935.42|924.62|4
1645623300000|2022-02-23 13:35:00|935.37|924.57|935.4|924.6|935.45|924.65|935.27|924.47|5
1645623310000|2022-02-23 13:35:10|934.9|924.1|934.9|924.1|934.9|924.1|934.75|923.95|3
1645623320000|2022-02-23 13:35:20|934.88|924.08|934.9|924.1|934.9|924.1|934.73|923.93|4
1645623330000|2022-02-23 13:35:30|934.71|923.91|935.26|924.46|935.7|924.9|934.71|923.91|10
1645623340000|2022-02-23 13:35:40|935.56|924.76|935.55|924.75|935.67|924.87|935.27|924.47|5
1645623350000|2022-02-23 13:35:50|935.4|924.6|935|924.2|935.67|924.87|934.73|923.93|8
1645623360000|2022-02-23 13:36:00|935.25|924.45|934.9|924.1|935.25|924.45|934.9|924.1|8
1645623370000|2022-02-23 13:36:10|934.8|924|935.56|924.76|935.56|924.76|934.8|924|7
1645623380000|2022-02-23 13:36:20|935.52|924.72|935.91|925.11|935.91|925.11|935.52|924.72|3
1645623390000|2022-02-23 13:36:30|936.07|925.27|936.14|925.34|936.14|925.34|935.95|925.15|4
1645623400000|2022-02-23 13:36:40|936.01|925.21|936.14|925.34|936.14|925.34|936.01|925.21|2
1645623410000|2022-02-23 13:36:50|936.06|925.26|936.75|925.95|936.84|926.04|935.94|925.14|8
1645623420000|2022-02-23 13:37:00|936.9|926.1|937.12|926.32|937.12|926.32|936.9|926.1|2
1645623430000|2022-02-23 13:37:10|937.28|926.48|936.65|925.85|937.28|926.48|936.65|925.85|8
1645623440000|2022-02-23 13:37:20|936.72|925.92|936.88|926.08|936.97|926.17|936.72|925.92|4
1645623450000|2022-02-23 13:37:30|936.86|926.06|936.88|926.08|936.9|926.1|936.86|926.06|3
1645623470000|2022-02-23 13:37:50|936.96|926.16|936.9|926.1|936.96|926.16|936.9|926.1|2
1645623480000|2022-02-23 13:38:00|936.88|926.08|936.98|926.18|937.01|926.21|936.88|926.08|3
1645623490000|2022-02-23 13:38:10|937|926.2|937.41|926.61|937.41|926.61|936.98|926.18|5
1645623500000|2022-02-23 13:38:20|937.62|926.82|938.08|927.28|938.08|927.28|937.62|926.82|7
1645623510000|2022-02-23 13:38:30|938|927.2|938.9|928.1|938.92|928.12|938|927.2|11
1645623520000|2022-02-23 13:38:40|939.03|928.23|938.9|928.1|939.03|928.23|938.9|928.1|3
1645623540000|2022-02-23 13:39:00|938.94|928.14|939.05|928.25|939.09|928.29|938.9|928.1|9
1645623550000|2022-02-23 13:39:10|938.9|928.1|938.61|927.81|938.9|928.1|938.4|927.6|5
1645623570000|2022-02-23 13:39:30|938.84|928.04|938.94|928.14|938.94|928.14|938.8|928|3
1645623580000|2022-02-23 13:39:40|938.52|927.72|938.52|927.72|938.52|927.72|938.52|927.72|1
1645623590000|2022-02-23 13:39:50|938.79|927.99|938.83|928.03|938.83|928.03|938.33|927.53|4
1645623600000|2022-02-23 13:40:00|938.48|927.68|938.94|928.14|938.94|928.14|938.48|927.68|3
1645623610000|2022-02-23 13:40:10|938.97|928.17|939.24|928.44|939.27|928.47|938.94|928.14|9
1645623620000|2022-02-23 13:40:20|939.35|928.55|939.2|928.4|939.42|928.62|939.2|928.4|5
1645623630000|2022-02-23 13:40:30|939.15|928.35|939.54|928.74|939.65|928.85|939.15|928.35|5
1645623640000|2022-02-23 13:40:40|939.84|929.04|939.55|928.75|939.84|929.04|939.55|928.75|2
1645623650000|2022-02-23 13:40:50|939.3|928.5|939.47|928.67|939.47|928.67|939.3|928.5|3
1645623660000|2022-02-23 13:41:00|939.15|928.35|939.21|928.41|939.21|928.41|939.12|928.32|5
1645623670000|2022-02-23 13:41:10|939.27|928.47|939.1|928.3|939.27|928.47|939.1|928.3|3
1645623680000|2022-02-23 13:41:20|939.15|928.35|939.15|928.35|939.15|928.35|939.15|928.35|1
1645623690000|2022-02-23 13:41:30|939.22|928.42|939.22|928.42|939.58|928.78|939.22|928.42|3
1645623700000|2022-02-23 13:41:40|939.2|928.4|939.3|928.5|939.3|928.5|939.15|928.35|8
1645623710000|2022-02-23 13:41:50|939.73|928.93|939.9|929.1|940.03|929.23|939.73|928.93|5
1645623720000|2022-02-23 13:42:00|940.15|929.35|940.23|929.43|940.39|929.59|940.15|929.35|5
1645623760000|2022-02-23 13:42:40|940.22|929.42|939.81|929.01|940.26|929.46|939.81|929.01|7
1645623770000|2022-02-23 13:42:50|939.9|929.1|939.8|929|939.9|929.1|939.8|929|2
1645623780000|2022-02-23 13:43:00|939.85|929.05|939.85|929.05|939.85|929.05|939.85|929.05|1
1645623790000|2022-02-23 13:43:10|939.93|929.13|939.98|929.18|939.98|929.18|939.93|929.13|2
1645623800000|2022-02-23 13:43:20|939.9|929.1|940|929.2|940|929.2|939.9|929.1|3
1645623810000|2022-02-23 13:43:30|940.11|929.31|940.01|929.21|940.11|929.31|939.9|929.1|4
1645623820000|2022-02-23 13:43:40|939.9|929.1|939.83|929.03|939.9|929.1|939.83|929.03|2
1645623840000|2022-02-23 13:44:00|939.85|929.05|939.55|928.75|939.85|929.05|939.55|928.75|3
1645623850000|2022-02-23 13:44:10|939.4|928.6|939.94|929.14|939.94|929.14|939.4|928.6|6
1645623860000|2022-02-23 13:44:20|939.9|929.1|939.95|929.15|939.95|929.15|939.9|929.1|2
1645623870000|2022-02-23 13:44:30|939.9|929.1|939.69|928.89|939.9|929.1|939.24|928.44|6
1645623900000|2022-02-23 13:45:00|939.25|928.45|939.69|928.89|939.79|928.99|939.25|928.45|7
1645623910000|2022-02-23 13:45:10|939.26|928.46|939.9|929.1|939.93|929.13|939.26|928.46|7
1645623920000|2022-02-23 13:45:20|939.93|929.13|939.67|928.87|939.93|929.13|939.67|928.87|3
1645623930000|2022-02-23 13:45:30|939.61|928.81|939.7|928.9|940.15|929.35|939.61|928.81|6
1645623940000|2022-02-23 13:45:40|939.82|929.02|939.7|928.9|939.82|929.02|939.7|928.9|2
1645623950000|2022-02-23 13:45:50|939.55|928.75|939.64|928.84|939.67|928.87|939.55|928.75|3
1645623960000|2022-02-23 13:46:00|939.62|928.82|939.6|928.8|939.62|928.82|939.33|928.53|4
1645624000000|2022-02-23 13:46:40|939.23|928.43|939.23|928.43|939.23|928.43|939.23|928.43|1
1645624010000|2022-02-23 13:46:50|939.5|928.7|939.5|928.7|939.5|928.7|939.5|928.7|1
1645624020000|2022-02-23 13:47:00|939.23|928.43|939.23|928.43|939.23|928.43|939.23|928.43|1
1645624030000|2022-02-23 13:47:10|939.25|928.45|939.5|928.7|939.5|928.7|939.25|928.45|5
1645624040000|2022-02-23 13:47:20|939.4|928.6|939.5|928.7|939.5|928.7|939.4|928.6|2
1645624050000|2022-02-23 13:47:30|939.4|928.6|939.49|928.69|939.5|928.7|939.4|928.6|3
1645624060000|2022-02-23 13:47:40|939.54|928.74|939|928.2|939.54|928.74|939|928.2|5
1645624070000|2022-02-23 13:47:50|939.13|928.33|938.98|928.18|939.13|928.33|938.98|928.18|4
1645624090000|2022-02-23 13:48:10|939.14|928.34|938.89|928.09|939.14|928.34|938.89|928.09|4
1645624100000|2022-02-23 13:48:20|938.86|928.06|938.88|928.08|938.88|928.08|938.86|928.06|2
1645624130000|2022-02-23 13:48:50|938.93|928.13|938.9|928.1|938.93|928.13|938.88|928.08|4
1645624140000|2022-02-23 13:49:00|938.77|927.97|938.6|927.8|938.9|928.1|938.55|927.75|4
1645624150000|2022-02-23 13:49:10|938.9|928.1|937.9|927.1|938.9|928.1|937.9|927.1|4
1645624160000|2022-02-23 13:49:20|938.13|927.33|938.15|927.35|938.15|927.35|938.13|927.33|2
1645624170000|2022-02-23 13:49:30|937.9|927.1|937.86|927.06|937.9|927.1|937.86|927.06|2
1645624180000|2022-02-23 13:49:40|938.01|927.21|937.9|927.1|938.15|927.35|937.88|927.08|6
1645624220000|2022-02-23 13:50:20|938.1|927.3|938.15|927.35|938.15|927.35|938.1|927.3|2
1645624230000|2022-02-23 13:50:30|937.9|927.1|938.06|927.26|938.36|927.56|937.9|927.1|5
1645624260000|2022-02-23 13:51:00|938.11|927.31|937.9|927.1|938.11|927.31|937.9|927.1|3
1645624270000|2022-02-23 13:51:10|937.65|926.85|937.1|926.3|937.65|926.85|937.1|926.3|3
1645624280000|2022-02-23 13:51:20|937.09|926.29|937.05|926.25|937.1|926.3|937.05|926.25|3
1645624290000|2022-02-23 13:51:30|936.95|926.15|936.4|925.6|936.95|926.15|936.35|925.55|9
1645624300000|2022-02-23 13:51:40|935.9|925.1|935.05|924.25|935.9|925.1|935.05|924.25|3
1645624310000|2022-02-23 13:51:50|934.9|924.1|933.9|923.1|934.9|924.1|933.9|923.1|6
1645624320000|2022-02-23 13:52:00|934.4|923.6|933.69|922.89|934.4|923.6|933.69|922.89|4
1645624330000|2022-02-23 13:52:10|933.7|922.9|933.76|922.96|933.76|922.96|933.7|922.9|2
1645624340000|2022-02-23 13:52:20|933.9|923.1|934.48|923.68|934.55|923.75|933.54|922.74|10
1645624350000|2022-02-23 13:52:30|934.12|923.32|934.46|923.66|934.5|923.7|934.12|923.32|3
1645624360000|2022-02-23 13:52:40|934.4|923.6|934.4|923.6|934.4|923.6|934.4|923.6|1
1645624370000|2022-02-23 13:52:50|934.46|923.66|934.44|923.64|934.46|923.66|934.44|923.64|2
1645624380000|2022-02-23 13:53:00|934.19|923.39|934.4|923.6|934.47|923.67|934.19|923.39|3
1645624390000|2022-02-23 13:53:10|934.44|923.64|934.44|923.64|934.44|923.64|934.44|923.64|1
1645624400000|2022-02-23 13:53:20|934.27|923.47|934.27|923.47|934.27|923.47|934.27|923.47|1
1645624410000|2022-02-23 13:53:30|934.24|923.44|933.9|923.1|934.24|923.44|933.79|922.99|4
1645624430000|2022-02-23 13:53:50|933.81|923.01|933.88|923.08|933.9|923.1|933.81|923.01|3
1645624440000|2022-02-23 13:54:00|933.9|923.1|934.13|923.33|934.3|923.5|933.9|923.1|5
1645624450000|2022-02-23 13:54:10|934.19|923.39|934.21|923.41|934.24|923.44|934.04|923.24|5
1645624460000|2022-02-23 13:54:20|934.24|923.44|934.24|923.44|934.24|923.44|934.24|923.44|1
1645624480000|2022-02-23 13:54:40|934.18|923.38|934.24|923.44|934.24|923.44|934.18|923.38|2
1645624490000|2022-02-23 13:54:50|934.19|923.39|934.25|923.45|934.25|923.45|934.19|923.39|3
1645624500000|2022-02-23 13:55:00|934.29|923.49|934.9|924.1|934.9|924.1|934.22|923.42|5
1645624510000|2022-02-23 13:55:10|934.95|924.15|935.28|924.48|935.58|924.78|934.95|924.15|4
1645624520000|2022-02-23 13:55:20|935.7|924.9|935.9|925.1|936.09|925.29|935.7|924.9|7
1645624530000|2022-02-23 13:55:30|936.01|925.21|936.01|925.21|936.01|925.21|936.01|925.21|1
1645624540000|2022-02-23 13:55:40|936.15|925.35|936.15|925.35|936.27|925.47|936.15|925.35|3
1645624560000|2022-02-23 13:56:00|935.95|925.15|935.4|924.6|935.95|925.15|935.4|924.6|5
1645624570000|2022-02-23 13:56:10|934.8|924|934.75|923.95|934.8|924|934.75|923.95|2
1645624580000|2022-02-23 13:56:20|934.37|923.57|934.9|924.1|934.9|924.1|934.37|923.57|3
1645624600000|2022-02-23 13:56:40|934.85|924.05|934.87|924.07|935.12|924.32|934.85|924.05|4
1645624610000|2022-02-23 13:56:50|934.85|924.05|934.63|923.83|934.85|924.05|934.63|923.83|2
1645624630000|2022-02-23 13:57:10|934.73|923.93|934.85|924.05|934.85|924.05|934.73|923.93|2
1645624670000|2022-02-23 13:57:50|935.06|924.26|934.95|924.15|935.06|924.26|934.95|924.15|2
1645624680000|2022-02-23 13:58:00|934.9|924.1|934.85|924.05|934.9|924.1|934.85|924.05|2
1645624690000|2022-02-23 13:58:10|934.75|923.95|935.12|924.32|935.12|924.32|934.75|923.95|4
1645624700000|2022-02-23 13:58:20|935.22|924.42|935.27|924.47|935.27|924.47|935.22|924.42|2
1645624720000|2022-02-23 13:58:40|935.34|924.54|935.9|925.1|935.9|925.1|935.34|924.54|4
1645624730000|2022-02-23 13:58:50|936.14|925.34|936.9|926.1|937.12|926.32|936.05|925.25|5
1645624740000|2022-02-23 13:59:00|936.6|925.8|936.39|925.59|936.6|925.8|936.39|925.59|3
1645624750000|2022-02-23 13:59:10|936.29|925.49|936.5|925.7|936.5|925.7|936.25|925.45|3
1645624760000|2022-02-23 13:59:20|936.3|925.5|936.6|925.8|936.6|925.8|936.3|925.5|2
1645624770000|2022-02-23 13:59:30|936.2|925.4|936.4|925.6|936.6|925.8|936.2|925.4|3
1645624780000|2022-02-23 13:59:40|936.45|925.65|935.95|925.15|936.45|925.65|935.95|925.15|5
1645624790000|2022-02-23 13:59:50|935.9|925.1|935.9|925.1|935.9|925.1|935.9|925.1|1
1645624800000|2022-02-23 14:00:00|935.8|925|932.9|922.1|935.9|925.1|932.9|922.1|8
1645624810000|2022-02-23 14:00:10|932.97|922.17|934.89|924.09|934.9|924.1|932.97|922.17|8
1645624820000|2022-02-23 14:00:20|934.9|924.1|934.95|924.15|934.95|924.15|934.9|924.1|2
1645624830000|2022-02-23 14:00:30|935|924.2|935.93|925.13|935.93|925.13|935|924.2|5
1645624840000|2022-02-23 14:00:40|935.99|925.19|935.99|925.19|935.99|925.19|935.99|925.19|1
1645624850000|2022-02-23 14:00:50|936|925.2|935.9|925.1|936|925.2|935.9|925.1|4
1645624860000|2022-02-23 14:01:00|935.85|925.05|935.85|925.05|935.85|925.05|935.85|925.05|1
1645624870000|2022-02-23 14:01:10|935.8|925|935.8|925|935.8|925|935.8|925|1
1645624880000|2022-02-23 14:01:20|935.85|925.05|935.85|925.05|935.85|925.05|935.85|925.05|1
1645624890000|2022-02-23 14:01:30|935.48|924.68|934.4|923.6|935.78|924.98|934.4|923.6|7
1645624900000|2022-02-23 14:01:40|934.12|923.32|933.9|923.1|934.12|923.32|933.9|923.1|2
1645624950000|2022-02-23 14:02:30|933.85|923.05|934.07|923.27|934.35|923.55|933.85|923.05|3
1645624960000|2022-02-23 14:02:40|934.55|923.75|934.15|923.35|934.55|923.75|934.15|923.35|3
1645624980000|2022-02-23 14:03:00|934.3|923.5|934.3|923.5|934.3|923.5|934.3|923.5|1
1645625010000|2022-02-23 14:03:30|934.45|923.65|934.45|923.65|934.45|923.65|934.45|923.65|1
1645625020000|2022-02-23 14:03:40|934.3|923.5|934.15|923.35|934.3|923.5|934.15|923.35|2
1645625060000|2022-02-23 14:04:20|934.42|923.62|934.42|923.62|934.42|923.62|934.42|923.62|1
1645625070000|2022-02-23 14:04:30|934.28|923.48|934.28|923.48|934.28|923.48|934.28|923.48|1
1645625080000|2022-02-23 14:04:40|934.7|923.9|934.28|923.48|934.7|923.9|934.28|923.48|3
1645625100000|2022-02-23 14:05:00|934.42|923.62|934.42|923.62|934.42|923.62|934.42|923.62|1
1645625110000|2022-02-23 14:05:10|934.3|923.5|934.3|923.5|934.3|923.5|934.3|923.5|1
1645625120000|2022-02-23 14:05:20|934.15|923.35|933.9|923.1|934.15|923.35|933.9|923.1|3
1645625130000|2022-02-23 14:05:30|933.64|922.84|933.8|923|933.8|923|933.01|922.21|10
1645625140000|2022-02-23 14:05:40|933.9|923.1|933.65|922.85|933.9|923.1|933.4|922.6|8
1645625160000|2022-02-23 14:06:00|933.4|922.6|933.65|922.85|933.65|922.85|933.4|922.6|2
1645625170000|2022-02-23 14:06:10|933.4|922.6|933.4|922.6|933.65|922.85|933.4|922.6|3
1645625230000|2022-02-23 14:07:10|932.9|922.1|932.66|921.86|932.9|922.1|932.66|921.86|2
1645625240000|2022-02-23 14:07:20|932.8|922|932.65|921.85|932.82|922.02|932.4|921.6|5
1645625250000|2022-02-23 14:07:30|932.4|921.6|932.65|921.85|932.82|922.02|932.1|921.3|10
1645625260000|2022-02-23 14:07:40|932.4|921.6|932.4|921.6|932.65|921.85|932.25|921.45|9
1645625280000|2022-02-23 14:08:00|931.9|921.1|931.4|920.6|931.9|921.1|931.4|920.6|3
1645625290000|2022-02-23 14:08:10|930.9|920.1|929.95|919.15|930.9|920.1|929.95|919.15|6
1645625310000|2022-02-23 14:08:30|929.9|919.1|929.9|919.1|929.9|919.1|929.9|919.1|1
1645625320000|2022-02-23 14:08:40|929.44|918.64|928.9|918.1|929.44|918.64|928.81|918.01|8
1645625330000|2022-02-23 14:08:50|928.8|918|928.05|917.25|928.82|918.02|928.05|917.25|8
1645625340000|2022-02-23 14:09:00|927.9|917.1|927.6|916.8|927.9|917.1|927.53|916.73|8
1645625350000|2022-02-23 14:09:10|927.5|916.7|925.67|914.87|927.7|916.9|925.67|914.87|10
1645625360000|2022-02-23 14:09:20|925.84|915.04|926.15|915.35|926.8|916|925.66|914.86|12
1645625370000|2022-02-23 14:09:30|926.65|915.85|926.65|915.85|926.65|915.85|926.65|915.85|1
1645625380000|2022-02-23 14:09:40|926.15|915.35|927.08|916.28|927.09|916.29|926.15|915.35|8
1645625390000|2022-02-23 14:09:50|927.39|916.59|927.45|916.65|927.55|916.75|927.12|916.32|5
1645625400000|2022-02-23 14:10:00|927.34|916.54|927.19|916.39|927.34|916.54|927.19|916.39|2
1645625410000|2022-02-23 14:10:10|927.41|916.61|928.55|917.75|928.65|917.85|927.4|916.6|10
1645625420000|2022-02-23 14:10:20|928.45|917.65|928.75|917.95|928.75|917.95|928.3|917.5|4
1645625430000|2022-02-23 14:10:30|928.7|917.9|928.65|917.85|928.7|917.9|928.59|917.79|4
1645625440000|2022-02-23 14:10:40|928.6|917.8|928.6|917.8|928.7|917.9|928.6|917.8|3
1645625450000|2022-02-23 14:10:50|928.63|917.83|926.89|916.09|928.63|917.83|926.84|916.04|9
1645625460000|2022-02-23 14:11:00|927.39|916.59|926.69|915.89|927.39|916.59|926.6|915.8|7
1645625470000|2022-02-23 14:11:10|926.9|916.1|926.4|915.6|926.9|916.1|926.4|915.6|4
1645625490000|2022-02-23 14:11:30|926.3|915.5|926.15|915.35|926.4|915.6|925.9|915.1|7
1645625500000|2022-02-23 14:11:40|925.9|915.1|925.71|914.91|926.15|915.35|925.71|914.91|4
1645625510000|2022-02-23 14:11:50|925.7|914.9|925.7|914.9|925.7|914.9|925.7|914.9|1
1645625520000|2022-02-23 14:12:00|925.6|914.8|926.57|915.77|927.03|916.23|925.6|914.8|8
1645625530000|2022-02-23 14:12:10|926.49|915.69|926.57|915.77|926.65|915.85|926.49|915.69|4
1645625540000|2022-02-23 14:12:20|926.4|915.6|926.75|915.95|926.75|915.95|926.4|915.6|5
1645625560000|2022-02-23 14:12:40|926.6|915.8|926.6|915.8|926.6|915.8|926.6|915.8|1
1645625570000|2022-02-23 14:12:50|926.75|915.95|926.51|915.71|926.75|915.95|926.51|915.71|2
1645625580000|2022-02-23 14:13:00|926.52|915.72|926.52|915.72|926.52|915.72|926.52|915.72|1
1645625590000|2022-02-23 14:13:10|926.43|915.63|927.17|916.37|927.35|916.55|926.43|915.63|9
1645625600000|2022-02-23 14:13:20|927.12|916.32|927|916.2|927.6|916.8|927|916.2|11
1645625610000|2022-02-23 14:13:30|927.4|916.6|927|916.2|927.4|916.6|927|916.2|2
1645625620000|2022-02-23 14:13:40|927.4|916.6|926.73|915.93|927.4|916.6|926.73|915.93|4
1645625640000|2022-02-23 14:14:00|926.75|915.95|926.73|915.93|926.75|915.95|926.73|915.93|3
1645625650000|2022-02-23 14:14:10|926.7|915.9|925.95|915.15|926.7|915.9|925.95|915.15|4
1645625660000|2022-02-23 14:14:20|925.9|915.1|924.9|914.1|925.9|915.1|924.9|914.1|6
1645625670000|2022-02-23 14:14:30|924.85|914.05|924.85|914.05|924.85|914.05|924.85|914.05|1
1645625680000|2022-02-23 14:14:40|924.84|914.04|924.9|914.1|924.9|914.1|924.5|913.7|4
1645625690000|2022-02-23 14:14:50|925.17|914.37|925.74|914.94|925.74|914.94|925.17|914.37|6
1645625700000|2022-02-23 14:15:00|925.67|914.87|925.78|914.98|925.78|914.98|925.67|914.87|2
1645625710000|2022-02-23 14:15:10|925.67|914.87|927.11|916.31|927.43|916.63|925.67|914.87|9
1645625720000|2022-02-23 14:15:20|927.09|916.29|927.6|916.8|927.68|916.88|927.05|916.25|10
1645625730000|2022-02-23 14:15:30|927.71|916.91|927.7|916.9|927.71|916.91|927.7|916.9|2
1645625740000|2022-02-23 14:15:40|927.71|916.91|928|917.2|928.5|917.7|927.71|916.91|7
1645625760000|2022-02-23 14:16:00|927.75|916.95|927.49|916.69|927.75|916.95|927.49|916.69|2
1645625770000|2022-02-23 14:16:10|927.4|916.6|927.85|917.05|927.85|917.05|927.4|916.6|5
1645625780000|2022-02-23 14:16:20|927.86|917.06|927.9|917.1|927.9|917.1|927.84|917.04|3
1645625790000|2022-02-23 14:16:30|928.12|917.32|928.22|917.42|928.22|917.42|927.9|917.1|4
1645625800000|2022-02-23 14:16:40|928.45|917.65|928.32|917.52|928.6|917.8|928.3|917.5|7
1645625810000|2022-02-23 14:16:50|928.5|917.7|928.75|917.95|928.75|917.95|928.5|917.7|2
1645625820000|2022-02-23 14:17:00|928.58|917.78|927.65|916.85|928.59|917.79|927.64|916.84|7
1645625830000|2022-02-23 14:17:10|927.66|916.86|928.18|917.38|928.18|917.38|927.65|916.85|5
1645625840000|2022-02-23 14:17:20|928.19|917.39|928.7|917.9|928.7|917.9|928.19|917.39|2
1645625850000|2022-02-23 14:17:30|928.64|917.84|928.53|917.73|928.64|917.84|928.53|917.73|2
1645625870000|2022-02-23 14:17:50|928.03|917.23|928.28|917.48|928.32|917.52|928.03|917.23|5
1645625890000|2022-02-23 14:18:10|928.29|917.49|928.85|918.05|928.85|918.05|928.29|917.49|3
1645625900000|2022-02-23 14:18:20|928.9|918.1|929.3|918.5|929.55|918.75|928.9|918.1|3
1645625910000|2022-02-23 14:18:30|929.15|918.35|929.35|918.55|929.6|918.8|929.15|918.35|4
1645625920000|2022-02-23 14:18:40|929.25|918.45|929.61|918.81|929.85|919.05|929.15|918.35|11
1645625930000|2022-02-23 14:18:50|929.85|919.05|929.61|918.81|929.85|919.05|929.61|918.81|2
1645625940000|2022-02-23 14:19:00|929.79|918.99|929.16|918.36|929.79|918.99|929.16|918.36|4
1645625960000|2022-02-23 14:19:20|929.61|918.81|929.61|918.81|929.61|918.81|929.61|918.81|1
1645625980000|2022-02-23 14:19:40|929.4|918.6|928.58|917.78|929.4|918.6|928.49|917.69|5
1645625990000|2022-02-23 14:19:50|928.64|917.84|928.86|918.06|928.86|918.06|928.64|917.84|3
1645626000000|2022-02-23 14:20:00|928.8|918|928.88|918.08|928.88|918.08|928.8|918|3
1645626010000|2022-02-23 14:20:10|928.9|918.1|928.86|918.06|928.9|918.1|928.86|918.06|2
1645626020000|2022-02-23 14:20:20|928.79|917.99|928.86|918.06|928.86|918.06|928.79|917.99|2
1645626030000|2022-02-23 14:20:30|928.59|917.79|928.6|917.8|928.6|917.8|928.59|917.79|2
1645626040000|2022-02-23 14:20:40|928.85|918.05|928.73|917.93|928.85|918.05|928.54|917.74|6
1645626050000|2022-02-23 14:20:50|928.95|918.15|929.33|918.53|929.45|918.65|928.95|918.15|6
1645626060000|2022-02-23 14:21:00|929.08|918.28|930.12|919.32|930.12|919.32|929.08|918.28|6
1645626070000|2022-02-23 14:21:10|930.8|920|930.8|920|930.8|920|930.8|920|1
1645626080000|2022-02-23 14:21:20|930.6|919.8|930.57|919.77|930.6|919.8|930.47|919.67|3
1645626090000|2022-02-23 14:21:30|930.75|919.95|930.47|919.67|930.75|919.95|930.47|919.67|3
1645626100000|2022-02-23 14:21:40|930.4|919.6|930.5|919.7|930.5|919.7|930.36|919.56|3
1645626110000|2022-02-23 14:21:50|930.55|919.75|930.77|919.97|930.9|920.1|930.55|919.75|5
1645626120000|2022-02-23 14:22:00|930.85|920.05|930.59|919.79|930.85|920.05|930.59|919.79|2
1645626130000|2022-02-23 14:22:10|930.73|919.93|930.9|920.1|930.9|920.1|930.73|919.93|3
1645626150000|2022-02-23 14:22:30|931.4|920.6|930.9|920.1|931.4|920.6|930.9|920.1|3
1645626160000|2022-02-23 14:22:40|931.12|920.32|931.48|920.68|931.62|920.82|931.12|920.32|6
1645626170000|2022-02-23 14:22:50|931.85|921.05|931.61|920.81|931.85|921.05|931.61|920.81|2
1645626180000|2022-02-23 14:23:00|931.62|920.82|931.62|920.82|931.75|920.95|931.62|920.82|3
1645626190000|2022-02-23 14:23:10|931.53|920.73|931.53|920.73|931.53|920.73|931.53|920.73|1
1645626200000|2022-02-23 14:23:20|931.49|920.69|931.52|920.72|931.52|920.72|931.49|920.69|2
1645626210000|2022-02-23 14:23:30|931.8|921|931.62|920.82|931.8|921|931.62|920.82|2
1645626220000|2022-02-23 14:23:40|931.65|920.85|931.62|920.82|931.75|920.95|931.62|920.82|5
1645626230000|2022-02-23 14:23:50|931.55|920.75|931.5|920.7|931.7|920.9|931.5|920.7|5
1645626240000|2022-02-23 14:24:00|931.61|920.81|931.62|920.82|931.62|920.82|931.49|920.69|6
1645626250000|2022-02-23 14:24:10|931.6|920.8|930.27|919.47|931.6|920.8|930.27|919.47|8
1645626260000|2022-02-23 14:24:20|930.15|919.35|930.55|919.75|930.6|919.8|930.15|919.35|5
1645626270000|2022-02-23 14:24:30|930.6|919.8|930.55|919.75|930.6|919.8|930.45|919.65|4
1645626280000|2022-02-23 14:24:40|930.45|919.65|930.45|919.65|930.45|919.65|930.45|919.65|1
1645626300000|2022-02-23 14:25:00|930.34|919.54|929.64|918.84|930.34|919.54|929.64|918.84|4
1645626320000|2022-02-23 14:25:20|929.87|919.07|930.1|919.3|930.3|919.5|929.87|919.07|6
1645626330000|2022-02-23 14:25:30|930.6|919.8|930.6|919.8|930.6|919.8|930.6|919.8|1
1645626350000|2022-02-23 14:25:50|930.35|919.55|929.9|919.1|930.35|919.55|929.9|919.1|3
1645626360000|2022-02-23 14:26:00|929.64|918.84|929.55|918.75|929.64|918.84|929.15|918.35|5
1645626370000|2022-02-23 14:26:10|929.64|918.84|929.45|918.65|929.64|918.84|929.45|918.65|10
1645626380000|2022-02-23 14:26:20|929.46|918.66|929.46|918.66|929.46|918.66|929.46|918.66|1
1645626390000|2022-02-23 14:26:30|929.48|918.68|929.64|918.84|929.84|919.04|929.22|918.42|6
1645626400000|2022-02-23 14:26:40|929.58|918.78|929.9|919.1|929.9|919.1|929.58|918.78|4
1645626420000|2022-02-23 14:27:00|930.12|919.32|930.22|919.42|930.5|919.7|930.12|919.32|3
1645626430000|2022-02-23 14:27:10|930.39|919.59|931.08|920.28|931.08|920.28|930.39|919.59|2
1645626440000|2022-02-23 14:27:20|930.9|920.1|931.17|920.37|931.17|920.37|930.9|920.1|3
1645626450000|2022-02-23 14:27:30|931.55|920.75|931.4|920.6|931.55|920.75|931.39|920.59|3
1645626460000|2022-02-23 14:27:40|931|920.2|930.78|919.98|931.4|920.6|930.78|919.98|5
1645626470000|2022-02-23 14:27:50|930.9|920.1|930.65|919.85|930.9|920.1|930.65|919.85|2
1645626480000|2022-02-23 14:28:00|930.69|919.89|930.5|919.7|930.69|919.89|930.5|919.7|8
1645626490000|2022-02-23 14:28:10|930.46|919.66|930.67|919.87|930.67|919.87|930.46|919.66|3
1645626500000|2022-02-23 14:28:20|930.56|919.76|931.17|920.37|931.24|920.44|930.5|919.7|6
1645626510000|2022-02-23 14:28:30|930.9|920.1|930.51|919.71|930.9|920.1|930.51|919.71|8
1645626520000|2022-02-23 14:28:40|930.5|919.7|930.51|919.71|930.51|919.71|930.5|919.7|2
1645626530000|2022-02-23 14:28:50|930.5|919.7|930.4|919.6|930.5|919.7|930.4|919.6|2
1645626540000|2022-02-23 14:29:00|930.65|919.85|930.5|919.7|930.75|919.95|930.5|919.7|4
1645626590000|2022-02-23 14:29:50|930.67|919.87|930.49|919.69|930.67|919.87|930.49|919.69|3
1645626600000|2022-02-23 14:30:00|930.6|919.8|930.9|920.1|930.9|920.1|930.38|919.58|6
1645626610000|2022-02-23 14:30:10|930.93|920.13|931.72|920.92|931.72|920.92|930.93|920.13|8
1645626620000|2022-02-23 14:30:20|931.63|920.83|931.9|921.1|932.45|921.65|931.63|920.83|8
1645626630000|2022-02-23 14:30:30|932.12|921.32|931.9|921.1|932.4|921.6|931.9|921.1|6
1645626640000|2022-02-23 14:30:40|932.12|921.32|931.72|920.92|932.12|921.32|931.72|920.92|3
1645626650000|2022-02-23 14:30:50|931.73|920.93|931.9|921.1|932.55|921.75|931.72|920.92|13
1645626660000|2022-02-23 14:31:00|931.87|921.07|931.58|920.78|931.87|921.07|931.57|920.77|4
1645626670000|2022-02-23 14:31:10|931.7|920.9|931.85|921.05|931.9|921.1|931.7|920.9|3
1645626680000|2022-02-23 14:31:20|931.9|921.1|931.05|920.25|931.9|921.1|931.05|920.25|4
1645626690000|2022-02-23 14:31:30|930.9|920.1|929.58|918.78|930.9|920.1|929.58|918.78|5
1645626700000|2022-02-23 14:31:40|929.8|919|929.58|918.78|929.9|919.1|929.58|918.78|5
1645626710000|2022-02-23 14:31:50|929.56|918.76|929.07|918.27|929.56|918.76|928.8|918|8
1645626720000|2022-02-23 14:32:00|929.15|918.35|928.59|917.79|929.15|918.35|928.44|917.64|10
1645626730000|2022-02-23 14:32:10|928.28|917.48|928.9|918.1|928.9|918.1|928.25|917.45|9
1645626740000|2022-02-23 14:32:20|929.15|918.35|929.26|918.46|929.26|918.46|929.15|918.35|2
1645626750000|2022-02-23 14:32:30|929.35|918.55|930.97|920.17|931.03|920.23|929.35|918.55|12
1645626760000|2022-02-23 14:32:40|930.84|920.04|930.82|920.02|930.88|920.08|930.48|919.68|9
1645626770000|2022-02-23 14:32:50|930.88|920.08|930.86|920.06|930.94|920.14|930.86|920.06|4
1645626780000|2022-02-23 14:33:00|930.85|920.05|930.68|919.88|930.86|920.06|930.67|919.87|4
1645626790000|2022-02-23 14:33:10|930.85|920.05|931.48|920.68|931.57|920.77|930.67|919.87|12
1645626800000|2022-02-23 14:33:20|931.49|920.69|931.7|920.9|931.85|921.05|931.49|920.69|8
1645626810000|2022-02-23 14:33:30|931.6|920.8|931.9|921.1|931.9|921.1|931.6|920.8|3
1645626820000|2022-02-23 14:33:40|932.15|921.35|931.9|921.1|932.15|921.35|931.9|921.1|2
1645626830000|2022-02-23 14:33:50|932.15|921.35|932.52|921.72|932.7|921.9|932.15|921.35|11
1645626840000|2022-02-23 14:34:00|932.75|921.95|933.15|922.35|933.5|922.7|932.52|921.72|15
1645626850000|2022-02-23 14:34:10|932.95|922.15|933.11|922.31|933.2|922.4|932.86|922.06|7
1645626860000|2022-02-23 14:34:20|933.15|922.35|932.75|921.95|933.15|922.35|932.75|921.95|3
1645626870000|2022-02-23 14:34:30|932.8|922|932.86|922.06|933.36|922.56|932.8|922|4
1645626880000|2022-02-23 14:34:40|932.74|921.94|932.74|921.94|932.74|921.94|932.74|921.94|1
1645626890000|2022-02-23 14:34:50|932.86|922.06|932.86|922.06|932.86|922.06|932.46|921.66|3
1645626900000|2022-02-23 14:35:00|932|921.2|932.36|921.56|932.36|921.56|932|921.2|2
1645626910000|2022-02-23 14:35:10|931.9|921.1|930.9|920.1|931.9|921.1|930.9|920.1|2
1645626920000|2022-02-23 14:35:20|931.12|920.32|931.28|920.48|931.28|920.48|930.9|920.1|5
1645626930000|2022-02-23 14:35:30|931.21|920.41|931.25|920.45|931.53|920.73|931.21|920.41|4
1645626940000|2022-02-23 14:35:40|931.29|920.49|931|920.2|931.53|920.73|931|920.2|9
1645626950000|2022-02-23 14:35:50|930.93|920.13|929.4|918.6|931|920.2|929.4|918.6|7
1645626960000|2022-02-23 14:36:00|929.65|918.85|929.15|918.35|929.65|918.85|928.9|918.1|5
1645626970000|2022-02-23 14:36:10|929.4|918.6|929.15|918.35|929.65|918.85|929.15|918.35|8
1645626980000|2022-02-23 14:36:20|929.3|918.5|929.45|918.65|929.47|918.67|929.3|918.5|4
1645626990000|2022-02-23 14:36:30|929.5|918.7|929.74|918.94|929.74|918.94|929.5|918.7|6
1645627000000|2022-02-23 14:36:40|929.9|919.1|929.9|919.1|930.39|919.59|929.9|919.1|4
1645627010000|2022-02-23 14:36:50|929.79|918.99|929.63|918.83|929.79|918.99|929.59|918.79|5
1645627020000|2022-02-23 14:37:00|929.64|918.84|929.9|919.1|929.9|919.1|929.64|918.84|2
1645627030000|2022-02-23 14:37:10|929.64|918.84|929.64|918.84|929.64|918.84|929.64|918.84|1
1645627040000|2022-02-23 14:37:20|929.79|918.99|929.48|918.68|929.79|918.99|929.48|918.68|2
1645627050000|2022-02-23 14:37:30|929.8|919|931.67|920.87|931.9|921.1|929.52|918.72|13
1645627060000|2022-02-23 14:37:40|931.52|920.72|931.65|920.85|931.73|920.93|931.52|920.72|6
1645627080000|2022-02-23 14:38:00|931.68|920.88|932.12|921.32|932.12|921.32|931.58|920.78|4
1645627100000|2022-02-23 14:38:20|932|921.2|932|921.2|932|921.2|932|921.2|1
1645627110000|2022-02-23 14:38:30|932.12|921.32|932.12|921.32|932.12|921.32|932.1|921.3|3
1645627120000|2022-02-23 14:38:40|932.1|921.3|932.12|921.32|932.12|921.32|932.1|921.3|2
1645627130000|2022-02-23 14:38:50|932.05|921.25|932.05|921.25|932.05|921.25|932.05|921.25|1
1645627140000|2022-02-23 14:39:00|932.12|921.32|932.23|921.43|932.3|921.5|932.11|921.31|6
1645627150000|2022-02-23 14:39:10|932.45|921.65|933.17|922.37|933.17|922.37|932.42|921.62|4
1645627160000|2022-02-23 14:39:20|933.33|922.53|933.65|922.85|933.65|922.85|933.33|922.53|3
1645627170000|2022-02-23 14:39:30|933.25|922.45|933.89|923.09|934.39|923.59|933.25|922.45|12
1645627180000|2022-02-23 14:39:40|933.9|923.1|933.9|923.1|933.9|923.1|933.9|923.1|1
1645627190000|2022-02-23 14:39:50|933.75|922.95|933.75|922.95|933.75|922.95|933.75|922.95|1
1645627200000|2022-02-23 14:40:00|933.89|923.09|934.32|923.52|934.58|923.78|933.89|923.09|8
1645627210000|2022-02-23 14:40:10|934.72|923.92|933.9|923.1|934.73|923.93|933.9|923.1|7
1645627220000|2022-02-23 14:40:20|933.85|923.05|933.8|923|933.9|923.1|933.65|922.85|5
1645627230000|2022-02-23 14:40:30|933.4|922.6|933.4|922.6|933.65|922.85|933.4|922.6|3
1645627250000|2022-02-23 14:40:50|933.78|922.98|933.78|922.98|933.78|922.98|933.78|922.98|1
1645627260000|2022-02-23 14:41:00|933.9|923.1|933.9|923.1|933.9|923.1|933.9|923.1|1
1645627270000|2022-02-23 14:41:10|933.98|923.18|933.9|923.1|933.98|923.18|933.63|922.83|4
1645627280000|2022-02-23 14:41:20|933.4|922.6|932.2|921.4|933.4|922.6|932.15|921.35|8
1645627290000|2022-02-23 14:41:30|932.25|921.45|932.5|921.7|932.54|921.74|932.25|921.45|3
1645627300000|2022-02-23 14:41:40|932.51|921.71|932.52|921.72|932.52|921.72|932.51|921.71|2
1645627310000|2022-02-23 14:41:50|932.53|921.73|932.45|921.65|932.7|921.9|932.28|921.48|5
1645627320000|2022-02-23 14:42:00|932.7|921.9|932.53|921.73|932.75|921.95|932.45|921.65|4
1645627330000|2022-02-23 14:42:10|932.42|921.62|932.9|922.1|932.9|922.1|932.42|921.62|6
1645627340000|2022-02-23 14:42:20|933.63|922.83|933.28|922.48|933.63|922.83|932.9|922.1|4
1645627350000|2022-02-23 14:42:30|933.4|922.6|933.54|922.74|933.65|922.85|933.4|922.6|5
1645627360000|2022-02-23 14:42:40|933.73|922.93|933.73|922.93|933.73|922.93|933.73|922.93|1
1645627370000|2022-02-23 14:42:50|933.66|922.86|933.85|923.05|933.85|923.05|933.66|922.86|2
1645627380000|2022-02-23 14:43:00|933.75|922.95|933.74|922.94|933.75|922.95|933.68|922.88|3
1645627390000|2022-02-23 14:43:10|933.68|922.88|933.72|922.92|933.76|922.96|933.68|922.88|4
1645627400000|2022-02-23 14:43:20|933.54|922.74|933.72|922.92|933.72|922.92|933.54|922.74|2
1645627410000|2022-02-23 14:43:30|933.63|922.83|933.63|922.83|933.63|922.83|933.63|922.83|1
1645627420000|2022-02-23 14:43:40|933.6|922.8|933.74|922.94|933.74|922.94|933.6|922.8|3
1645627430000|2022-02-23 14:43:50|933.8|923|933.8|923|933.8|923|933.8|923|1
1645627440000|2022-02-23 14:44:00|933.85|923.05|933.85|923.05|933.85|923.05|933.85|923.05|1
1645627450000|2022-02-23 14:44:10|933.8|923|933.32|922.52|933.8|923|933.32|922.52|3
1645627470000|2022-02-23 14:44:30|933.22|922.42|932.9|922.1|933.22|922.42|932.9|922.1|2
1645627480000|2022-02-23 14:44:40|932.1|921.3|932.1|921.3|932.1|921.3|932.1|921.3|1
1645627490000|2022-02-23 14:44:50|932.35|921.55|933.02|922.22|933.02|922.22|932.35|921.55|3
1645627500000|2022-02-23 14:45:00|932.9|922.1|933.89|923.09|933.89|923.09|932.9|922.1|5
1645627520000|2022-02-23 14:45:20|933.86|923.06|933.66|922.86|933.9|923.1|933.66|922.86|3
1645627530000|2022-02-23 14:45:30|933.92|923.12|933.66|922.86|933.92|923.12|933.66|922.86|5
1645627540000|2022-02-23 14:45:40|933.65|922.85|933.49|922.69|933.65|922.85|933.15|922.35|7
1645627550000|2022-02-23 14:45:50|933.26|922.46|933.58|922.78|933.58|922.78|933.1|922.3|9
1645627580000|2022-02-23 14:46:20|933.6|922.8|933.6|922.8|933.6|922.8|933.6|922.8|1
1645627590000|2022-02-23 14:46:30|933.58|922.78|933.58|922.78|933.74|922.94|933.45|922.65|5
1645627600000|2022-02-23 14:46:40|933.4|922.6|933.4|922.6|933.4|922.6|933.4|922.6|1
1645627610000|2022-02-23 14:46:50|933.58|922.78|933.46|922.66|933.58|922.78|932.9|922.1|7
1645627620000|2022-02-23 14:47:00|933|922.2|932.4|921.6|933|922.2|932.4|921.6|6
1645627630000|2022-02-23 14:47:10|932.54|921.74|932.3|921.5|932.65|921.85|932.3|921.5|3
1645627640000|2022-02-23 14:47:20|932.55|921.75|932.53|921.73|932.91|922.11|932.4|921.6|9
1645627650000|2022-02-23 14:47:30|932.8|922|932.4|921.6|932.8|922|932.4|921.6|8
1645627660000|2022-02-23 14:47:40|932.28|921.48|932.26|921.46|932.51|921.71|932.15|921.35|7
1645627680000|2022-02-23 14:48:00|932.45|921.65|932.55|921.75|933|922.2|932.45|921.65|9
1645627690000|2022-02-23 14:48:10|932.45|921.65|932.42|921.62|932.6|921.8|932.3|921.5|5
1645627700000|2022-02-23 14:48:20|932.02|921.22|932.42|921.62|932.42|921.62|932.02|921.22|2
1645627710000|2022-02-23 14:48:30|932.44|921.64|932.42|921.62|932.44|921.64|932.02|921.22|4
1645627720000|2022-02-23 14:48:40|932.75|921.95|932.43|921.63|932.75|921.95|932.43|921.63|3
1645627730000|2022-02-23 14:48:50|932.85|922.05|932.4|921.6|932.85|922.05|932.4|921.6|3
1645627740000|2022-02-23 14:49:00|932.5|921.7|932.36|921.56|932.58|921.78|932.08|921.28|8
1645627750000|2022-02-23 14:49:10|932.58|921.78|932.55|921.75|932.82|922.02|932.55|921.75|7
1645627760000|2022-02-23 14:49:20|932.57|921.77|932.57|921.77|932.57|921.77|932.57|921.77|1
1645627770000|2022-02-23 14:49:30|932.45|921.65|932.45|921.65|932.45|921.65|932.45|921.65|1
1645627780000|2022-02-23 14:49:40|932.05|921.25|932.7|921.9|932.7|921.9|932.05|921.25|5
1645627790000|2022-02-23 14:49:50|932.48|921.68|932.34|921.54|932.59|921.79|932.34|921.54|4
1645627800000|2022-02-23 14:50:00|932.37|921.57|932.22|921.42|932.37|921.57|932.22|921.42|3
1645627810000|2022-02-23 14:50:10|932.55|921.75|931.9|921.1|932.55|921.75|931.9|921.1|2
1645627830000|2022-02-23 14:50:30|931.6|920.8|930.75|919.95|931.78|920.98|930.75|919.95|6
1645627840000|2022-02-23 14:50:40|930.79|919.99|930.54|919.74|930.9|920.1|930.54|919.74|10
1645627850000|2022-02-23 14:50:50|930.63|919.83|930.9|920.1|930.9|920.1|930.54|919.74|5
1645627860000|2022-02-23 14:51:00|930.99|920.19|930.9|920.1|931.2|920.4|930.9|920.1|7
1645627870000|2022-02-23 14:51:10|930.79|919.99|930.38|919.58|930.79|919.99|930.1|919.3|4
1645627880000|2022-02-23 14:51:20|930.43|919.63|930.63|919.83|930.67|919.87|930.43|919.63|7
1645627890000|2022-02-23 14:51:30|930.5|919.7|930.5|919.7|930.73|919.93|930.5|919.7|6
1645627910000|2022-02-23 14:51:50|930.38|919.58|929.64|918.84|930.38|919.58|929.64|918.84|6
1645627920000|2022-02-23 14:52:00|929.7|918.9|929.64|918.84|929.7|918.9|929.64|918.84|2
1645627940000|2022-02-23 14:52:20|929.85|919.05|929.64|918.84|929.85|919.05|929.64|918.84|2
1645627950000|2022-02-23 14:52:30|929.43|918.63|929|918.2|929.43|918.63|929|918.2|2
1645627960000|2022-02-23 14:52:40|928.9|918.1|928.9|918.1|928.9|918.1|928.9|918.1|1
1645627970000|2022-02-23 14:52:50|928.3|917.5|927.78|916.98|928.3|917.5|927.78|916.98|5
1645627980000|2022-02-23 14:53:00|927.67|916.87|927.8|917|927.8|917|927.67|916.87|2
1645627990000|2022-02-23 14:53:10|927.74|916.94|927.9|917.1|927.9|917.1|927.74|916.94|6
1645628000000|2022-02-23 14:53:20|927.6|916.8|926.9|916.1|927.6|916.8|926.9|916.1|3
1645628010000|2022-02-23 14:53:30|926.49|915.69|925.9|915.1|926.49|915.69|925.71|914.91|6
1645628020000|2022-02-23 14:53:40|926.15|915.35|926.54|915.74|926.9|916.1|926.15|915.35|5
1645628030000|2022-02-23 14:53:50|926.4|915.6|926.4|915.6|926.4|915.6|926.4|915.6|1
1645628040000|2022-02-23 14:54:00|925.9|915.1|925.46|914.66|925.9|915.1|925.32|914.52|7
1645628050000|2022-02-23 14:54:10|925.32|914.52|925.51|914.71|925.51|914.71|925.32|914.52|3
1645628060000|2022-02-23 14:54:20|925.76|914.96|925.76|914.96|925.76|914.96|925.76|914.96|1
1645628070000|2022-02-23 14:54:30|925.9|915.1|924.75|913.95|925.9|915.1|924.75|913.95|6
1645628080000|2022-02-23 14:54:40|924.25|913.45|923.9|913.1|924.25|913.45|923.77|912.97|5
1645628090000|2022-02-23 14:54:50|923.42|912.62|921.9|911.1|923.43|912.63|921.83|911.03|14
1645628100000|2022-02-23 14:55:00|922.05|911.25|922.4|911.6|922.55|911.75|922.05|911.25|3
1645628110000|2022-02-23 14:55:10|921.9|911.1|922.85|912.05|922.85|912.05|921.9|911.1|7
1645628120000|2022-02-23 14:55:20|922.9|912.1|922.96|912.16|923.21|912.41|922.9|912.1|4
1645628130000|2022-02-23 14:55:30|922.9|912.1|923.6|912.8|923.68|912.88|922.9|912.1|8
1645628140000|2022-02-23 14:55:40|923.7|912.9|923.7|912.9|923.7|912.9|923.6|912.8|5
1645628150000|2022-02-23 14:55:50|923.84|913.04|923.85|913.05|923.9|913.1|923.78|912.98|5
1645628160000|2022-02-23 14:56:00|923.84|913.04|923.75|912.95|923.84|913.04|923.1|912.3|4
1645628170000|2022-02-23 14:56:10|923.7|912.9|923.74|912.94|923.84|913.04|923.7|912.9|4
1645628180000|2022-02-23 14:56:20|923.84|913.04|924.12|913.32|924.12|913.32|923.7|912.9|5
1645628190000|2022-02-23 14:56:30|924.45|913.65|924.45|913.65|924.45|913.65|924.05|913.25|5
1645628200000|2022-02-23 14:56:40|924.4|913.6|924.15|913.35|924.4|913.6|924.15|913.35|2
1645628210000|2022-02-23 14:56:50|924.37|913.57|924.3|913.5|924.37|913.57|924.3|913.5|2
1645628220000|2022-02-23 14:57:00|924.55|913.75|924.64|913.84|924.65|913.85|924.55|913.75|3
1645628230000|2022-02-23 14:57:10|924.75|913.95|923.94|913.14|924.75|913.95|923.94|913.14|4
1645628240000|2022-02-23 14:57:20|924.14|913.34|924.14|913.34|924.14|913.34|924.14|913.34|1
1645628250000|2022-02-23 14:57:30|924.39|913.59|924.45|913.65|924.45|913.65|924.39|913.59|2
1645628260000|2022-02-23 14:57:40|924.14|913.34|923.9|913.1|924.14|913.34|923.9|913.1|2
1645628270000|2022-02-23 14:57:50|924|913.2|923.9|913.1|924|913.2|923.9|913.1|2
1645628280000|2022-02-23 14:58:00|924.14|913.34|924.64|913.84|924.64|913.84|923.9|913.1|5
1645628290000|2022-02-23 14:58:10|923.9|913.1|923.9|913.1|923.9|913.1|923.9|913.1|1
1645628300000|2022-02-23 14:58:20|923.54|912.74|923.54|912.74|923.54|912.74|923.54|912.74|1
1645628310000|2022-02-23 14:58:30|923.9|913.1|924.54|913.74|924.67|913.87|923.85|913.05|7
1645628330000|2022-02-23 14:58:50|924.6|913.8|924.14|913.34|924.6|913.8|924.14|913.34|5
1645628340000|2022-02-23 14:59:00|924.39|913.59|923.71|912.91|924.39|913.59|923.71|912.91|5
1645628350000|2022-02-23 14:59:10|923.4|912.6|923.4|912.6|923.65|912.85|923.4|912.6|3
1645628370000|2022-02-23 14:59:30|922.8|912|921.9|911.1|922.8|912|921.66|910.86|5
1645628380000|2022-02-23 14:59:40|922.12|911.32|922.49|911.69|922.61|911.81|922.11|911.31|8
1645628390000|2022-02-23 14:59:50|922.48|911.68|922.48|911.68|922.48|911.68|922.48|911.68|1
1645628400000|2022-02-23 15:00:00|922.6|911.8|922.9|912.1|922.9|912.1|922.6|911.8|5
1645628410000|2022-02-23 15:00:10|922.64|911.84|922.66|911.86|922.66|911.86|922.64|911.84|2
1645628420000|2022-02-23 15:00:20|922.4|911.6|922.62|911.82|922.62|911.82|921.9|911.1|9
1645628430000|2022-02-23 15:00:30|922.79|911.99|922.9|912.1|922.9|912.1|922.79|911.99|2
1645628440000|2022-02-23 15:00:40|922.82|912.02|923.46|912.66|923.66|912.86|922.82|912.02|8
1645628450000|2022-02-23 15:00:50|923.71|912.91|923.85|913.05|923.85|913.05|923.71|912.91|3
1645628460000|2022-02-23 15:01:00|923.9|913.1|924.77|913.97|924.77|913.97|923.9|913.1|5
1645628470000|2022-02-23 15:01:10|924.9|914.1|924.72|913.92|924.9|914.1|924.38|913.58|5
1645628480000|2022-02-23 15:01:20|924.6|913.8|924.53|913.73|924.6|913.8|924.53|913.73|2
1645628490000|2022-02-23 15:01:30|924.54|913.74|924.44|913.64|924.75|913.95|924.44|913.64|4
1645628500000|2022-02-23 15:01:40|924.72|913.92|924.54|913.74|924.75|913.95|924.54|913.74|4
1645628510000|2022-02-23 15:01:50|924.48|913.68|923.8|913|924.48|913.68|923.78|912.98|4
1645628520000|2022-02-23 15:02:00|923.66|912.86|923|912.2|923.66|912.86|923|912.2|6
1645628530000|2022-02-23 15:02:10|922.9|912.1|922.9|912.1|922.9|912.1|922.82|912.02|3
1645628560000|2022-02-23 15:02:40|922.05|911.25|921.9|911.1|922.05|911.25|921.9|911.1|2
1645628570000|2022-02-23 15:02:50|921.65|910.85|921.11|910.31|921.65|910.85|921.11|910.31|5
1645628600000|2022-02-23 15:03:20|921.16|910.36|921.61|910.81|921.61|910.81|921.11|910.31|4
1645628610000|2022-02-23 15:03:30|921.65|910.85|921.9|911.1|921.9|911.1|921.65|910.85|3
1645628620000|2022-02-23 15:03:40|922.01|911.21|922.3|911.5|922.3|911.5|921.9|911.1|11
1645628630000|2022-02-23 15:03:50|922.22|911.42|922.21|911.41|922.22|911.42|922.21|911.41|6
1645628640000|2022-02-23 15:04:00|922.02|911.22|922.25|911.45|922.5|911.7|922.02|911.22|6
1645628650000|2022-02-23 15:04:10|922.24|911.44|922.9|912.1|922.9|912.1|922.21|911.41|7
1645628660000|2022-02-23 15:04:20|922.7|911.9|922.7|911.9|922.7|911.9|922.7|911.9|1
1645628670000|2022-02-23 15:04:30|922.9|912.1|923.15|912.35|923.18|912.38|922.9|912.1|3
1645628680000|2022-02-23 15:04:40|922.85|912.05|922.38|911.58|922.85|912.05|922.21|911.41|5
1645628690000|2022-02-23 15:04:50|922.64|911.84|923.45|912.65|923.45|912.65|922.64|911.84|8
1645628700000|2022-02-23 15:05:00|923.05|912.25|922.9|912.1|923.05|912.25|922.9|912.1|3
1645628720000|2022-02-23 15:05:20|922.75|911.95|922.7|911.9|922.75|911.95|922.7|911.9|2
1645628730000|2022-02-23 15:05:30|922.67|911.87|922.9|912.1|923.21|912.41|922.62|911.82|8
1645628740000|2022-02-23 15:05:40|922.71|911.91|922.7|911.9|922.74|911.94|922.65|911.85|7
1645628760000|2022-02-23 15:06:00|922.65|911.85|922.81|912.01|922.81|912.01|922.6|911.8|8
1645628770000|2022-02-23 15:06:10|922.9|912.1|923.15|912.35|923.55|912.75|922.9|912.1|4
1645628780000|2022-02-23 15:06:20|923.85|913.05|923.49|912.69|923.85|913.05|923.49|912.69|4
1645628790000|2022-02-23 15:06:30|923.4|912.6|922.9|912.1|923.4|912.6|922.9|912.1|2
1645628800000|2022-02-23 15:06:40|923.19|912.39|923.85|913.05|923.85|913.05|923.19|912.39|3
1645628810000|2022-02-23 15:06:50|923.55|912.75|923.73|912.93|923.73|912.93|923.55|912.75|4
1645628820000|2022-02-23 15:07:00|923.95|913.15|924.19|913.39|924.24|913.44|923.95|913.15|3
1645628830000|2022-02-23 15:07:10|924.45|913.65|923.75|912.95|924.45|913.65|923.75|912.95|4
1645628840000|2022-02-23 15:07:20|923.71|912.91|922.95|912.15|923.71|912.91|922.95|912.15|6
1645628850000|2022-02-23 15:07:30|922.79|911.99|922.9|912.1|922.9|912.1|922.79|911.99|2
1645628860000|2022-02-23 15:07:40|923.28|912.48|923.65|912.85|923.65|912.85|923.28|912.48|3
1645628870000|2022-02-23 15:07:50|923.57|912.77|923.07|912.27|923.57|912.77|923.07|912.27|5
1645628880000|2022-02-23 15:08:00|922.95|912.15|922.91|912.11|923.45|912.65|922.91|912.11|11
1645628890000|2022-02-23 15:08:10|922.95|912.15|922.9|912.1|922.95|912.15|922.9|912.1|4
1645628900000|2022-02-23 15:08:20|922.8|912|922.9|912.1|922.9|912.1|922.8|912|2
1645628910000|2022-02-23 15:08:30|922.69|911.89|921.9|911.1|922.8|912|921.9|911.1|5
1645628920000|2022-02-23 15:08:40|921.55|910.75|920.9|910.1|921.55|910.75|920.9|910.1|3
1645628930000|2022-02-23 15:08:50|920.2|909.4|919.7|908.9|920.6|909.8|919.7|908.9|7
1645628940000|2022-02-23 15:09:00|919.4|908.6|919.63|908.83|919.9|909.1|919.3|908.5|11
1645628950000|2022-02-23 15:09:10|919.9|909.1|919.4|908.6|919.9|909.1|919.4|908.6|2
1645628960000|2022-02-23 15:09:20|918.75|907.95|918.75|907.95|918.75|907.95|918.3|907.5|4
1645628970000|2022-02-23 15:09:30|918.4|907.6|918.65|907.85|918.69|907.89|918.4|907.6|7
1645628980000|2022-02-23 15:09:40|918.9|908.1|918.7|907.9|918.9|908.1|917.9|907.1|9
1645628990000|2022-02-23 15:09:50|918.9|908.1|918.9|908.1|919|908.2|918.7|907.9|7
1645629000000|2022-02-23 15:10:00|919.15|908.35|920.04|909.24|920.12|909.32|918.9|908.1|7
1645629010000|2022-02-23 15:10:10|920.36|909.56|920.8|910|920.8|910|920.12|909.32|6
1645629020000|2022-02-23 15:10:20|920.55|909.75|919.9|909.1|920.55|909.75|919.9|909.1|5
1645629030000|2022-02-23 15:10:30|920.3|909.5|920.9|910.1|920.9|910.1|920.3|909.5|5
1645629040000|2022-02-23 15:10:40|920.85|910.05|920.9|910.1|920.9|910.1|920.74|909.94|4
1645629050000|2022-02-23 15:10:50|920.63|909.83|920.56|909.76|920.7|909.9|920.56|909.76|3
1645629060000|2022-02-23 15:11:00|920.8|910|920.8|910|920.8|910|920.56|909.76|8
1645629070000|2022-02-23 15:11:10|920.56|909.76|920.09|909.29|920.56|909.76|919.6|908.8|8
1645629080000|2022-02-23 15:11:20|920.4|909.6|920.52|909.72|920.63|909.83|920.28|909.48|5
1645629090000|2022-02-23 15:11:30|920.75|909.95|920.75|909.95|920.75|909.95|920.75|909.95|1
1645629100000|2022-02-23 15:11:40|920.52|909.72|920.9|910.1|921.05|910.25|920.52|909.72|7
1645629110000|2022-02-23 15:11:50|921.06|910.26|921.06|910.26|921.06|910.26|921.06|910.26|1
1645629120000|2022-02-23 15:12:00|920.9|910.1|922.04|911.24|922.04|911.24|920.9|910.1|8
1645629130000|2022-02-23 15:12:10|922.65|911.85|922.9|912.1|922.9|912.1|922.4|911.6|7
1645629140000|2022-02-23 15:12:20|922.85|912.05|922.85|912.05|922.85|912.05|922.85|912.05|1
1645629160000|2022-02-23 15:12:40|922.9|912.1|923.45|912.65|923.65|912.85|922.9|912.1|5
1645629170000|2022-02-23 15:12:50|923.2|912.4|923.15|912.35|923.45|912.65|922.95|912.15|8
1645629180000|2022-02-23 15:13:00|923.4|912.6|923.38|912.58|923.4|912.6|923.15|912.35|3
1645629190000|2022-02-23 15:13:10|923.44|912.64|923.63|912.83|923.69|912.89|923.44|912.64|5
1645629200000|2022-02-23 15:13:20|923.53|912.73|923.7|912.9|923.7|912.9|923.53|912.73|4
1645629210000|2022-02-23 15:13:30|923.63|912.83|923.63|912.83|923.63|912.83|923.63|912.83|1
1645629220000|2022-02-23 15:13:40|923.18|912.38|923.3|912.5|923.63|912.83|923.18|912.38|4
1645629230000|2022-02-23 15:13:50|923.38|912.58|923.96|913.16|924|913.2|923.38|912.58|6
1645629240000|2022-02-23 15:14:00|923.9|913.1|923.9|913.1|924|913.2|923.9|913.1|3
1645629250000|2022-02-23 15:14:10|924.2|913.4|924.9|914.1|924.9|914.1|924.2|913.4|6
1645629260000|2022-02-23 15:14:20|924.84|914.04|924.9|914.1|924.9|914.1|924.84|914.04|4
1645629300000|2022-02-23 15:15:00|925|914.2|924.7|913.9|925|914.2|924.7|913.9|5
1645629330000|2022-02-23 15:15:30|924.75|913.95|924.75|913.95|924.75|913.95|924.75|913.95|1
1645629340000|2022-02-23 15:15:40|924.25|913.45|924.25|913.45|924.25|913.45|924.25|913.45|1
1645629360000|2022-02-23 15:16:00|923.9|913.1|924.6|913.8|924.6|913.8|923.84|913.04|6
1645629370000|2022-02-23 15:16:10|924.1|913.3|924.1|913.3|924.6|913.8|924.1|913.3|6
1645629400000|2022-02-23 15:16:40|924|913.2|924|913.2|924|913.2|924|913.2|1
1645629410000|2022-02-23 15:16:50|923.9|913.1|923.9|913.1|923.9|913.1|923.72|912.92|3
1645629420000|2022-02-23 15:17:00|923.45|912.65|923.4|912.6|923.45|912.65|922.9|912.1|4
1645629430000|2022-02-23 15:17:10|923.01|912.21|922.78|911.98|923.01|912.21|922.78|911.98|3
1645629440000|2022-02-23 15:17:20|922.66|911.86|922.9|912.1|922.9|912.1|922.51|911.71|6
1645629450000|2022-02-23 15:17:30|922.85|912.05|923.09|912.29|923.09|912.29|922.53|911.73|6
1645629460000|2022-02-23 15:17:40|923.03|912.23|923.03|912.23|923.03|912.23|923.03|912.23|1
1645629470000|2022-02-23 15:17:50|922.9|912.1|923.95|913.15|923.95|913.15|922.9|912.1|9
1645629480000|2022-02-23 15:18:00|923.9|913.1|924.8|914|924.85|914.05|923.9|913.1|5
1645629490000|2022-02-23 15:18:10|924.45|913.65|924.45|913.65|924.55|913.75|924.45|913.65|3
1645629500000|2022-02-23 15:18:20|924.71|913.91|924.8|914|924.8|914|924.71|913.91|2
1645629510000|2022-02-23 15:18:30|924.48|913.68|924.45|913.65|924.55|913.75|924.45|913.65|4
1645629520000|2022-02-23 15:18:40|924.43|913.63|923.98|913.18|924.55|913.75|923.98|913.18|6
1645629530000|2022-02-23 15:18:50|923.9|913.1|924.65|913.85|924.65|913.85|923.9|913.1|6
1645629540000|2022-02-23 15:19:00|924.15|913.35|922.97|912.17|924.65|913.85|922.97|912.17|10
1645629550000|2022-02-23 15:19:10|923.37|912.57|923.58|912.78|923.7|912.9|923.08|912.28|11
1645629560000|2022-02-23 15:19:20|923.36|912.56|923.48|912.68|923.65|912.85|922.98|912.18|6
1645629580000|2022-02-23 15:19:40|922.9|912.1|922.9|912.1|922.9|912.1|922.9|912.1|1
1645629590000|2022-02-23 15:19:50|922.25|911.45|922.9|912.1|922.9|912.1|922.25|911.45|6
1645629600000|2022-02-23 15:20:00|922.79|911.99|922.66|911.86|922.9|912.1|922.6|911.8|6
1645629610000|2022-02-23 15:20:10|922.52|911.72|922.62|911.82|922.62|911.82|922.52|911.72|3
1645629620000|2022-02-23 15:20:20|922.9|912.1|923.54|912.74|923.75|912.95|922.9|912.1|10
1645629630000|2022-02-23 15:20:30|923.78|912.98|923.54|912.74|923.78|912.98|923.53|912.73|3
1645629640000|2022-02-23 15:20:40|923.65|912.85|923.85|913.05|923.85|913.05|923.6|912.8|3
1645629650000|2022-02-23 15:20:50|923.78|912.98|923.78|912.98|923.78|912.98|923.78|912.98|1
1645629660000|2022-02-23 15:21:00|923.65|912.85|923.56|912.76|923.75|912.95|923.56|912.76|4
1645629670000|2022-02-23 15:21:10|923.66|912.86|923.6|912.8|923.66|912.86|923.2|912.4|5
1645629680000|2022-02-23 15:21:20|923.2|912.4|923.75|912.95|923.75|912.95|923.2|912.4|4
1645629690000|2022-02-23 15:21:30|922.9|912.1|922.63|911.83|922.9|912.1|922.62|911.82|3
1645629700000|2022-02-23 15:21:40|922.69|911.89|922.58|911.78|922.69|911.89|922.54|911.74|3
1645629710000|2022-02-23 15:21:50|922.85|912.05|923.24|912.44|923.24|912.44|922.85|912.05|3
1645629720000|2022-02-23 15:22:00|923.33|912.53|923.45|912.65|923.52|912.72|923.33|912.53|6
1645629730000|2022-02-23 15:22:10|923.7|912.9|923.7|912.9|923.7|912.9|923.7|912.9|1
1645629740000|2022-02-23 15:22:20|923.66|912.86|923.54|912.74|923.66|912.86|923.54|912.74|3
1645629750000|2022-02-23 15:22:30|923.75|912.95|923.9|913.1|923.9|913.1|923.57|912.77|3
1645629760000|2022-02-23 15:22:40|924|913.2|923.9|913.1|924|913.2|923.9|913.1|2
1645629770000|2022-02-23 15:22:50|924.15|913.35|924.28|913.48|924.28|913.48|924.15|913.35|2
1645629780000|2022-02-23 15:23:00|924.29|913.49|924.44|913.64|924.7|913.9|924.29|913.49|4
1645629790000|2022-02-23 15:23:10|924.55|913.75|924.44|913.64|924.55|913.75|924.44|913.64|2
1645629800000|2022-02-23 15:23:20|924.04|913.24|923.77|912.97|924.04|913.24|923.77|912.97|3
1645629810000|2022-02-23 15:23:30|923.64|912.84|923.03|912.23|923.64|912.84|923.03|912.23|5
1645629830000|2022-02-23 15:23:50|923.28|912.48|923.76|912.96|923.76|912.96|923.28|912.48|6
1645629840000|2022-02-23 15:24:00|923.9|913.1|923.8|913|923.9|913.1|923.65|912.85|5
1645629860000|2022-02-23 15:24:20|923.4|912.6|922.85|912.05|923.4|912.6|922.85|912.05|3
1645629870000|2022-02-23 15:24:30|922.42|911.62|921.9|911.1|922.42|911.62|921.4|910.6|5
1645629880000|2022-02-23 15:24:40|921.8|911|921.9|911.1|921.9|911.1|921.75|910.95|6
1645629890000|2022-02-23 15:24:50|922.15|911.35|922.15|911.35|922.4|911.6|922.15|911.35|3
1645629900000|2022-02-23 15:25:00|922.6|911.8|922.53|911.73|922.6|911.8|922.53|911.73|2
1645629910000|2022-02-23 15:25:10|922.63|911.83|922.8|912|922.8|912|922.53|911.73|5
1645629920000|2022-02-23 15:25:20|922.4|911.6|920.9|910.1|922.4|911.6|920.9|910.1|6
1645629930000|2022-02-23 15:25:30|921.19|910.39|921.85|911.05|921.85|911.05|921.19|910.39|3
1645629940000|2022-02-23 15:25:40|921.69|910.89|921.69|910.89|921.69|910.89|921.69|910.89|1
1645629950000|2022-02-23 15:25:50|921.52|910.72|921.49|910.69|921.52|910.72|921.49|910.69|2
1645629960000|2022-02-23 15:26:00|921.9|911.1|921.9|911.1|921.9|911.1|921.9|911.1|1
1645629980000|2022-02-23 15:26:20|921.85|911.05|921.9|911.1|921.9|911.1|921.85|911.05|2
1645630000000|2022-02-23 15:26:40|921.85|911.05|921.85|911.05|921.85|911.05|921.85|911.05|1
1645630010000|2022-02-23 15:26:50|921.8|911|921.4|910.6|921.8|911|921.4|910.6|3
1645630020000|2022-02-23 15:27:00|920.9|910.1|921.4|910.6|921.4|910.6|920.9|910.1|2
1645630030000|2022-02-23 15:27:10|921.85|911.05|920.9|910.1|921.85|911.05|920.9|910.1|3
1645630040000|2022-02-23 15:27:20|920.82|910.02|920.8|910|920.9|910.1|920.7|909.9|4
1645630050000|2022-02-23 15:27:30|920.6|909.8|920.9|910.1|920.9|910.1|920.6|909.8|3
1645630060000|2022-02-23 15:27:40|920.4|909.6|920.15|909.35|920.48|909.68|919.9|909.1|6
1645630070000|2022-02-23 15:27:50|920.4|909.6|920.7|909.9|920.7|909.9|920.15|909.35|5
1645630080000|2022-02-23 15:28:00|920.65|909.85|920.9|910.1|920.9|910.1|920.4|909.6|8
1645630090000|2022-02-23 15:28:10|920.65|909.85|920.55|909.75|920.65|909.85|920.55|909.75|2
1645630100000|2022-02-23 15:28:20|920.65|909.85|920.65|909.85|920.65|909.85|920.65|909.85|1
1645630110000|2022-02-23 15:28:30|920.9|910.1|920.9|910.1|920.9|910.1|920.63|909.83|3
1645630120000|2022-02-23 15:28:40|920.43|909.63|920.43|909.63|920.43|909.63|920.43|909.63|1
1645630130000|2022-02-23 15:28:50|920|909.2|919.36|908.56|920|909.2|918.99|908.19|6
1645630140000|2022-02-23 15:29:00|918.99|908.19|918.99|908.19|919.36|908.56|918.99|908.19|5
1645630150000|2022-02-23 15:29:10|919.24|908.44|919.6|908.8|919.6|908.8|919.24|908.44|2
1645630160000|2022-02-23 15:29:20|919.69|908.89|919.9|909.1|919.99|909.19|919.69|908.89|3
1645630180000|2022-02-23 15:29:40|919.8|909|919.8|909|919.8|909|919.8|909|1
1645630190000|2022-02-23 15:29:50|919.85|909.05|919.85|909.05|919.85|909.05|919.85|909.05|1
1645630200000|2022-02-23 15:30:00|919.75|908.95|919.75|908.95|919.75|908.95|919.64|908.84|3
1645630210000|2022-02-23 15:30:10|919.4|908.6|918.74|907.94|919.4|908.6|918.5|907.7|5
1645630220000|2022-02-23 15:30:20|918.89|908.09|919.22|908.42|919.22|908.42|918.89|908.09|9
1645630230000|2022-02-23 15:30:30|919.1|908.3|919.1|908.3|919.1|908.3|919.1|908.3|1
1645630240000|2022-02-23 15:30:40|919.15|908.35|919.23|908.43|919.23|908.43|919.15|908.35|4
1645630250000|2022-02-23 15:30:50|919.4|908.6|919.4|908.6|919.4|908.6|919.4|908.6|1
1645630260000|2022-02-23 15:31:00|919.8|909|920.15|909.35|920.15|909.35|919.65|908.85|4
1645630270000|2022-02-23 15:31:10|920.48|909.68|920.48|909.68|920.48|909.68|920.48|909.68|1
1645630280000|2022-02-23 15:31:20|920.68|909.88|920.9|910.1|920.9|910.1|920.37|909.57|5
1645630310000|2022-02-23 15:31:50|921.15|910.35|921.2|910.4|921.2|910.4|921.15|910.35|2
1645630320000|2022-02-23 15:32:00|921.05|910.25|921.43|910.63|921.43|910.63|921.05|910.25|2
1645630330000|2022-02-23 15:32:10|921.05|910.25|921.05|910.25|921.05|910.25|921.05|910.25|1
1645630340000|2022-02-23 15:32:20|920.9|910.1|920.9|910.1|920.9|910.1|920.76|909.96|3
1645630350000|2022-02-23 15:32:30|920.85|910.05|920.85|910.05|920.85|910.05|920.85|910.05|1
1645630360000|2022-02-23 15:32:40|921.1|910.3|921.1|910.3|921.1|910.3|921.1|910.3|1
1645630370000|2022-02-23 15:32:50|920.9|910.1|921.2|910.4|921.2|910.4|920.9|910.1|2
1645630380000|2022-02-23 15:33:00|920.93|910.13|921.1|910.3|921.1|910.3|920.9|910.1|3
1645630390000|2022-02-23 15:33:10|920.9|910.1|921.06|910.26|921.06|910.26|920.9|910.1|2
1645630400000|2022-02-23 15:33:20|920.9|910.1|921.12|910.32|921.12|910.32|920.9|910.1|2
1645630410000|2022-02-23 15:33:30|921.42|910.62|921.12|910.32|921.42|910.62|921.12|910.32|2
1645630420000|2022-02-23 15:33:40|921.22|910.42|921.47|910.67|921.9|911.1|921.01|910.21|8
1645630430000|2022-02-23 15:33:50|921.22|910.42|921.57|910.77|921.57|910.77|921.18|910.38|4
1645630440000|2022-02-23 15:34:00|921.26|910.46|921.51|910.71|921.6|910.8|921.11|910.31|5
1645630450000|2022-02-23 15:34:10|921.55|910.75|921.39|910.59|921.55|910.75|921.11|910.31|5
1645630460000|2022-02-23 15:34:20|921.27|910.47|921.11|910.31|921.29|910.49|921.11|910.31|12
1645630470000|2022-02-23 15:34:30|921.01|910.21|921.07|910.27|921.07|910.27|921.01|910.21|2
1645630480000|2022-02-23 15:34:40|921.11|910.31|921.6|910.8|921.6|910.8|921.07|910.27|5
1645630500000|2022-02-23 15:35:00|921.65|910.85|921.9|911.1|921.9|911.1|921.26|910.46|7
1645630510000|2022-02-23 15:35:10|922.01|911.21|922.57|911.77|922.62|911.82|922.01|911.21|4
1645630520000|2022-02-23 15:35:20|922.49|911.69|922.5|911.7|922.75|911.95|922.49|911.69|4
1645630530000|2022-02-23 15:35:30|922.85|912.05|922.85|912.05|922.85|912.05|922.59|911.79|3
1645630540000|2022-02-23 15:35:40|922.65|911.85|922.9|912.1|923.01|912.21|922.49|911.69|6
1645630550000|2022-02-23 15:35:50|922.55|911.75|922.3|911.5|922.55|911.75|922.3|911.5|2
1645630560000|2022-02-23 15:36:00|922.15|911.35|922.29|911.49|922.5|911.7|921.9|911.1|8
1645630570000|2022-02-23 15:36:10|922.06|911.26|922.2|911.4|922.2|911.4|922.06|911.26|2
1645630580000|2022-02-23 15:36:20|922.03|911.23|922.1|911.3|922.1|911.3|922.03|911.23|2
1645630590000|2022-02-23 15:36:30|922|911.2|921.9|911.1|922|911.2|921.9|911.1|2
1645630610000|2022-02-23 15:36:50|922|911.2|922.03|911.23|922.29|911.49|921.9|911.1|7
1645630620000|2022-02-23 15:37:00|922.1|911.3|922.79|911.99|922.79|911.99|922.1|911.3|5
1645630630000|2022-02-23 15:37:10|922.9|912.1|922.55|911.75|922.9|912.1|922.55|911.75|4
1645630640000|2022-02-23 15:37:20|922.4|911.6|922.72|911.92|922.72|911.92|922.4|911.6|4
1645630650000|2022-02-23 15:37:30|922.9|912.1|922.95|912.15|923.08|912.28|922.9|912.1|3
1645630660000|2022-02-23 15:37:40|922.9|912.1|922.9|912.1|922.95|912.15|922.9|912.1|3
1645630670000|2022-02-23 15:37:50|922.73|911.93|922.74|911.94|922.79|911.99|922.15|911.35|5
1645630680000|2022-02-23 15:38:00|922.9|912.1|923.33|912.53|923.33|912.53|922.9|912.1|5
1645630690000|2022-02-23 15:38:10|923.59|912.79|923.59|912.79|923.59|912.79|923.59|912.79|1
1645630700000|2022-02-23 15:38:20|922.9|912.1|922.66|911.86|922.9|912.1|922.66|911.86|2
1645630710000|2022-02-23 15:38:30|922.65|911.85|922.5|911.7|922.67|911.87|922.5|911.7|3
1645630720000|2022-02-23 15:38:40|922.52|911.72|922.6|911.8|922.6|911.8|922.52|911.72|2
1645630730000|2022-02-23 15:38:50|922.5|911.7|922.5|911.7|922.5|911.7|922.5|911.7|1
1645630740000|2022-02-23 15:39:00|922.7|911.9|922.5|911.7|922.7|911.9|922.5|911.7|2
1645630750000|2022-02-23 15:39:10|922.48|911.68|922.48|911.68|922.48|911.68|922.48|911.68|1
1645630760000|2022-02-23 15:39:20|922.3|911.5|922.3|911.5|922.3|911.5|922.3|911.5|1
1645630780000|2022-02-23 15:39:40|922.2|911.4|922.28|911.48|922.28|911.48|922.1|911.3|3
1645630790000|2022-02-23 15:39:50|922.38|911.58|922.32|911.52|922.38|911.58|922.2|911.4|3
1645630800000|2022-02-23 15:40:00|922.2|911.4|922.2|911.4|922.32|911.52|922.05|911.25|7
1645630810000|2022-02-23 15:40:10|922.21|911.41|922.25|911.45|922.25|911.45|922.21|911.41|2
1645630820000|2022-02-23 15:40:20|922.15|911.35|922.15|911.35|922.15|911.35|922.15|911.35|1
1645630830000|2022-02-23 15:40:30|921.95|911.15|922.1|911.3|922.1|911.3|921.95|911.15|2
1645630840000|2022-02-23 15:40:40|921.95|911.15|921.35|910.55|921.95|911.15|921.35|910.55|4
1645630850000|2022-02-23 15:40:50|921.5|910.7|921.35|910.55|921.5|910.7|921.35|910.55|2
1645630870000|2022-02-23 15:41:10|921.22|910.42|921.35|910.55|921.35|910.55|921.22|910.42|2
1645630880000|2022-02-23 15:41:20|921.54|910.74|921.75|910.95|921.87|911.07|921.54|910.74|4
1645630890000|2022-02-23 15:41:30|921.65|910.85|921.65|910.85|921.65|910.85|921.65|910.85|1
1645630900000|2022-02-23 15:41:40|921.7|910.9|921.7|910.9|921.7|910.9|921.7|910.9|1
1645630910000|2022-02-23 15:41:50|921.4|910.6|921.28|910.48|921.4|910.6|921.28|910.48|3
1645630920000|2022-02-23 15:42:00|921.25|910.45|921.18|910.38|921.34|910.54|921.05|910.25|5
1645630930000|2022-02-23 15:42:10|921.19|910.39|921.17|910.37|921.19|910.39|921.05|910.25|3
1645630950000|2022-02-23 15:42:30|921.05|910.25|921.05|910.25|921.05|910.25|921.05|910.25|1
1645630960000|2022-02-23 15:42:40|921.01|910.21|921.01|910.21|921.13|910.33|921.01|910.21|4
1645630980000|2022-02-23 15:43:00|921|910.2|920.76|909.96|921|910.2|920.76|909.96|3
1645631000000|2022-02-23 15:43:20|920.5|909.7|920.56|909.76|920.76|909.96|920.45|909.65|5
1645631010000|2022-02-23 15:43:30|920.42|909.62|920.7|909.9|920.7|909.9|920.42|909.62|2
1645631020000|2022-02-23 15:43:40|920.33|909.53|920.5|909.7|920.5|909.7|920.33|909.53|2
1645631040000|2022-02-23 15:44:00|920.6|909.8|920.4|909.6|920.6|909.8|920.4|909.6|2
1645631050000|2022-02-23 15:44:10|920.2|909.4|920.2|909.4|920.2|909.4|920.2|909.4|1
1645631070000|2022-02-23 15:44:30|919.9|909.1|919.45|908.65|919.9|909.1|919.35|908.55|5
1645631080000|2022-02-23 15:44:40|919.82|909.02|920.2|909.4|920.2|909.4|919.82|909.02|4
1645631090000|2022-02-23 15:44:50|920.26|909.46|920.26|909.46|920.26|909.46|920.26|909.46|1
1645631100000|2022-02-23 15:45:00|920.15|909.35|920.22|909.42|920.22|909.42|920.15|909.35|2
1645631110000|2022-02-23 15:45:10|920.26|909.46|920.15|909.35|920.26|909.46|920.15|909.35|2
1645631120000|2022-02-23 15:45:20|919.79|908.99|919.79|908.99|919.79|908.99|919.79|908.99|1
1645631130000|2022-02-23 15:45:30|919.78|908.98|919.78|908.98|919.78|908.98|919.78|908.98|1
1645631140000|2022-02-23 15:45:40|919.77|908.97|919.77|908.97|919.77|908.97|919.77|908.97|1
1645631190000|2022-02-23 15:46:30|919.9|909.1|919.84|909.04|919.9|909.1|919.84|909.04|2
1645631200000|2022-02-23 15:46:40|919.77|908.97|919.84|909.04|919.84|909.04|919.77|908.97|2
1645631210000|2022-02-23 15:46:50|919.9|909.1|919.9|909.1|919.9|909.1|919.9|909.1|1
1645631220000|2022-02-23 15:47:00|920.01|909.21|920.09|909.29|920.09|909.29|920.01|909.21|3
1645631230000|2022-02-23 15:47:10|920.1|909.3|920.04|909.24|920.35|909.55|920.02|909.22|7
1645631240000|2022-02-23 15:47:20|920.03|909.23|920.04|909.24|920.04|909.24|920.03|909.23|4
1645631250000|2022-02-23 15:47:30|920.03|909.23|920.6|909.8|920.6|909.8|920.03|909.23|9
1645631260000|2022-02-23 15:47:40|920.54|909.74|921.02|910.22|921.02|910.22|920.54|909.74|4
1645631270000|2022-02-23 15:47:50|920.9|910.1|920.9|910.1|920.9|910.1|920.9|910.1|1
1645631280000|2022-02-23 15:48:00|920.8|910|920.8|910|920.8|910|920.8|910|1
1645631290000|2022-02-23 15:48:10|920.85|910.05|920.9|910.1|920.9|910.1|920.85|910.05|2
1645631300000|2022-02-23 15:48:20|921.03|910.23|921.03|910.23|921.03|910.23|921.03|910.23|1
1645631310000|2022-02-23 15:48:30|921|910.2|921.39|910.59|921.39|910.59|921|910.2|5
1645631330000|2022-02-23 15:48:50|921.45|910.65|921.45|910.65|921.45|910.65|921.45|910.65|1
1645631340000|2022-02-23 15:49:00|921.2|910.4|921.2|910.4|921.2|910.4|921.2|910.4|1
1645631350000|2022-02-23 15:49:10|921|910.2|921|910.2|921|910.2|921|910.2|1
1645631360000|2022-02-23 15:49:20|921.05|910.25|921.41|910.61|921.41|910.61|921.05|910.25|6
1645631370000|2022-02-23 15:49:30|921.6|910.8|921.35|910.55|921.6|910.8|921.35|910.55|2
1645631380000|2022-02-23 15:49:40|920.9|910.1|920.9|910.1|920.9|910.1|920.9|910.1|1
1645631390000|2022-02-23 15:49:50|920.8|910|920.53|909.73|920.8|910|920.53|909.73|4
1645631400000|2022-02-23 15:50:00|920.35|909.55|920.15|909.35|920.35|909.55|920|909.2|3
1645631410000|2022-02-23 15:50:10|920.49|909.69|920.55|909.75|920.55|909.75|920.35|909.55|4
1645631420000|2022-02-23 15:50:20|920.78|909.98|920.78|909.98|920.78|909.98|920.59|909.79|3
1645631430000|2022-02-23 15:50:30|920.59|909.79|920.54|909.74|920.59|909.79|920.54|909.74|2
1645631440000|2022-02-23 15:50:40|920.49|909.69|920.45|909.65|920.49|909.69|920.45|909.65|2
1645631460000|2022-02-23 15:51:00|920.26|909.46|920.1|909.3|920.26|909.46|920.1|909.3|3
1645631470000|2022-02-23 15:51:10|920.26|909.46|920.45|909.65|920.46|909.66|920.26|909.46|4
1645631480000|2022-02-23 15:51:20|920.48|909.68|920.75|909.95|920.75|909.95|920.45|909.65|3
1645631490000|2022-02-23 15:51:30|920.9|910.1|921.3|910.5|921.3|910.5|920.9|910.1|5
1645631500000|2022-02-23 15:51:40|921.4|910.6|921.65|910.85|921.65|910.85|921.3|910.5|3
1645631520000|2022-02-23 15:52:00|921.7|910.9|921.28|910.48|921.7|910.9|920.9|910.1|5
1645631530000|2022-02-23 15:52:10|921.55|910.75|921.3|910.5|921.55|910.75|921.3|910.5|2
1645631550000|2022-02-23 15:52:30|921.6|910.8|921.1|910.3|921.6|910.8|921.1|910.3|3
1645631570000|2022-02-23 15:52:50|921.48|910.68|921.48|910.68|921.48|910.68|921.48|910.68|1
1645631580000|2022-02-23 15:53:00|921.63|910.83|921.63|910.83|921.63|910.83|921.63|910.83|1
1645631590000|2022-02-23 15:53:10|921.25|910.45|920.9|910.1|921.63|910.83|920.9|910.1|5
1645631610000|2022-02-23 15:53:30|921.17|910.37|921.17|910.37|921.17|910.37|921.17|910.37|1
1645631640000|2022-02-23 15:54:00|921.25|910.45|920.87|910.07|921.42|910.62|920.87|910.07|5
1645631650000|2022-02-23 15:54:10|921.17|910.37|920.9|910.1|921.17|910.37|920.9|910.1|2
1645631660000|2022-02-23 15:54:20|920.69|909.89|920.85|910.05|920.85|910.05|920.69|909.89|2
1645631680000|2022-02-23 15:54:40|920.74|909.94|920.85|910.05|920.85|910.05|920.74|909.94|2
1645631700000|2022-02-23 15:55:00|920.9|910.1|920.9|910.1|921.1|910.3|920.9|910.1|3
1645631720000|2022-02-23 15:55:20|921|910.2|921|910.2|921|910.2|921|910.2|1
1645631730000|2022-02-23 15:55:30|920.9|910.1|920.75|909.95|920.9|910.1|920.69|909.89|5
1645631740000|2022-02-23 15:55:40|920.47|909.67|920.4|909.6|920.47|909.67|920.4|909.6|2
1645631760000|2022-02-23 15:56:00|920.3|909.5|920.3|909.5|920.55|909.75|919.9|909.1|8
1645631770000|2022-02-23 15:56:10|920.7|909.9|920.53|909.73|920.7|909.9|920.53|909.73|2
1645631780000|2022-02-23 15:56:20|920.65|909.85|920.55|909.75|920.65|909.85|920.53|909.73|3
1645631790000|2022-02-23 15:56:30|920.15|909.35|919.9|909.1|920.55|909.75|919.9|909.1|3
1645631810000|2022-02-23 15:56:50|920.05|909.25|920.3|909.5|920.55|909.75|920.05|909.25|3
1645631820000|2022-02-23 15:57:00|920.37|909.57|920.9|910.1|920.9|910.1|920.37|909.57|4
1645631840000|2022-02-23 15:57:20|920.95|910.15|920.9|910.1|920.95|910.15|920.9|910.1|2
1645631850000|2022-02-23 15:57:30|921.03|910.23|920.9|910.1|921.05|910.25|920.9|910.1|4
1645631860000|2022-02-23 15:57:40|921.2|910.4|921.2|910.4|921.2|910.4|921.2|910.4|1
1645631870000|2022-02-23 15:57:50|920.9|910.1|920.7|909.9|920.9|910.1|920.7|909.9|3
1645631880000|2022-02-23 15:58:00|920.53|909.73|920.64|909.84|920.64|909.84|920.53|909.73|2
1645631890000|2022-02-23 15:58:10|920.53|909.73|920.53|909.73|920.53|909.73|920.53|909.73|1
1645631910000|2022-02-23 15:58:30|920.8|910|920.8|910|920.8|910|920.71|909.91|3
1645631920000|2022-02-23 15:58:40|920.55|909.75|920.55|909.75|920.55|909.75|920.55|909.75|1
1645631930000|2022-02-23 15:58:50|920.47|909.67|920.49|909.69|920.49|909.69|920.47|909.67|2
1645631940000|2022-02-23 15:59:00|920.5|909.7|920.74|909.94|921|910.2|920.5|909.7|7
1645631950000|2022-02-23 15:59:10|920.66|909.86|920.66|909.86|920.71|909.91|920.65|909.85|4
1645631960000|2022-02-23 15:59:20|920.58|909.78|920.58|909.78|920.58|909.78|920.58|909.78|1
1645631970000|2022-02-23 15:59:30|920.59|909.79|920.59|909.79|920.59|909.79|920.59|909.79|1
1645631990000|2022-02-23 15:59:50|920.57|909.77|920.68|909.88|921.1|910.3|920.57|909.77|5
1645632000000|2022-02-23 16:00:00|920.8|910|920.8|910|920.8|910|920.8|910|1
1645632010000|2022-02-23 16:00:10|920.9|910.1|920.9|910.1|920.9|910.1|920.53|909.73|8
1645632030000|2022-02-23 16:00:30|919.9|909.1|920.19|909.39|920.19|909.39|919.9|909.1|2
1645632040000|2022-02-23 16:00:40|920.05|909.25|920.05|909.25|920.05|909.25|920.05|909.25|1
1645632050000|2022-02-23 16:00:50|920|909.2|919.9|909.1|920|909.2|919.9|909.1|2
1645632060000|2022-02-23 16:01:00|919.84|909.04|919.9|909.1|919.9|909.1|919.82|909.02|4
1645632070000|2022-02-23 16:01:10|920.07|909.27|920.07|909.27|920.07|909.27|920.07|909.27|1
1645632080000|2022-02-23 16:01:20|920.19|909.39|920.69|909.89|920.69|909.89|920.19|909.39|2
1645632090000|2022-02-23 16:01:30|920.79|909.99|921.56|910.76|921.56|910.76|920.79|909.99|5
1645632100000|2022-02-23 16:01:40|921.66|910.86|921.9|911.1|921.9|911.1|921.66|910.86|7
1645632120000|2022-02-23 16:02:00|921.74|910.94|921.8|911|921.9|911.1|921.65|910.85|5
1645632130000|2022-02-23 16:02:10|921.4|910.6|921.85|911.05|921.85|911.05|921.4|910.6|3
1645632140000|2022-02-23 16:02:20|922.1|911.3|922.62|911.82|922.62|911.82|922.1|911.3|6
1645632150000|2022-02-23 16:02:30|922.52|911.72|922.7|911.9|922.7|911.9|922.52|911.72|3
1645632160000|2022-02-23 16:02:40|922.85|912.05|922.9|912.1|922.9|912.1|922.85|912.05|3
1645632170000|2022-02-23 16:02:50|923|912.2|923.15|912.35|923.15|912.35|923|912.2|2
1645632180000|2022-02-23 16:03:00|923.35|912.55|923.35|912.55|923.6|912.8|923.35|912.55|3
1645632190000|2022-02-23 16:03:10|923.43|912.63|923.43|912.63|923.43|912.63|923.43|912.63|1
1645632210000|2022-02-23 16:03:30|923.28|912.48|923.28|912.48|923.28|912.48|922.9|912.1|3
1645632230000|2022-02-23 16:03:50|923.3|912.5|923.3|912.5|923.3|912.5|923.3|912.5|1
1645632240000|2022-02-23 16:04:00|923.15|912.35|923.59|912.79|923.59|912.79|923.15|912.35|4
1645632250000|2022-02-23 16:04:10|923.4|912.6|921.52|910.72|923.4|912.6|921.52|910.72|9
1645632260000|2022-02-23 16:04:20|921.61|910.81|921.53|910.73|921.75|910.95|921.53|910.73|7
1645632270000|2022-02-23 16:04:30|921.69|910.89|921.53|910.73|921.69|910.89|921.52|910.72|4
1645632300000|2022-02-23 16:05:00|921.6|910.8|921.6|910.8|921.6|910.8|921.6|910.8|1
1645632310000|2022-02-23 16:05:10|921.66|910.86|921.66|910.86|921.66|910.86|921.66|910.86|1
1645632320000|2022-02-23 16:05:20|921.2|910.4|920.9|910.1|921.2|910.4|920.9|910.1|2
1645632330000|2022-02-23 16:05:30|920.72|909.92|919.9|909.1|920.72|909.92|919.9|909.1|6
1645632340000|2022-02-23 16:05:40|919.4|908.6|917.4|906.6|919.65|908.85|917.4|906.6|8
1645632350000|2022-02-23 16:05:50|917.85|907.05|917.65|906.85|917.85|907.05|917.5|906.7|3
1645632360000|2022-02-23 16:06:00|917.72|906.92|917.53|906.73|917.72|906.92|917.5|906.7|4
1645632370000|2022-02-23 16:06:10|917.67|906.87|916.9|906.1|917.67|906.87|916.64|905.84|8
1645632380000|2022-02-23 16:06:20|917.05|906.25|917.75|906.95|917.75|906.95|916.9|906.1|10
1645632390000|2022-02-23 16:06:30|917.4|906.6|917.4|906.6|917.4|906.6|917.4|906.6|1
1645632400000|2022-02-23 16:06:40|916.75|905.95|916.64|905.84|916.8|906|916.64|905.84|4
1645632410000|2022-02-23 16:06:50|916.75|905.95|916.9|906.1|916.9|906.1|916.69|905.89|5
1645632430000|2022-02-23 16:07:10|916.97|906.17|916.9|906.1|917.23|906.43|916.9|906.1|6
1645632440000|2022-02-23 16:07:20|916.85|906.05|916.15|905.35|916.85|906.05|916.15|905.35|3
1645632450000|2022-02-23 16:07:30|916.14|905.34|916.14|905.34|916.14|905.34|916.14|905.34|1
1645632460000|2022-02-23 16:07:40|916.4|905.6|916.4|905.6|916.65|905.85|916.4|905.6|3
1645632470000|2022-02-23 16:07:50|916.1|905.3|916.1|905.3|916.1|905.3|916.1|905.3|1
1645632480000|2022-02-23 16:08:00|915.9|905.1|915.9|905.1|915.9|905.1|915.9|905.1|1
1645632490000|2022-02-23 16:08:10|915.79|904.99|915.02|904.22|915.79|904.99|915.02|904.22|3
1645632500000|2022-02-23 16:08:20|914.9|904.1|914.9|904.1|914.9|904.1|914.62|903.82|10
1645632510000|2022-02-23 16:08:30|915.01|904.21|915.01|904.21|915.01|904.21|915.01|904.21|1
1645632520000|2022-02-23 16:08:40|914.9|904.1|914.9|904.1|914.9|904.1|914.9|904.1|1
1645632530000|2022-02-23 16:08:50|914.73|903.93|914.4|903.6|914.73|903.93|914.23|903.43|3
1645632540000|2022-02-23 16:09:00|914.23|903.43|914.65|903.85|914.69|903.89|914.23|903.43|4
1645632550000|2022-02-23 16:09:10|914.69|903.89|914.4|903.6|914.69|903.89|914.4|903.6|2
1645632560000|2022-02-23 16:09:20|914.9|904.1|914.65|903.85|914.9|904.1|914.05|903.25|8
1645632570000|2022-02-23 16:09:30|914.69|903.89|914.4|903.6|914.69|903.89|914.4|903.6|4
1645632600000|2022-02-23 16:10:00|914.62|903.82|914.62|903.82|914.62|903.82|914.62|903.82|1
1645632610000|2022-02-23 16:10:10|914.4|903.6|914.4|903.6|914.4|903.6|914.23|903.43|3
1645632620000|2022-02-23 16:10:20|914.69|903.89|914.4|903.6|914.69|903.89|914.4|903.6|2
1645632630000|2022-02-23 16:10:30|914.23|903.43|914.8|904|914.8|904|914.23|903.43|3
1645632640000|2022-02-23 16:10:40|914.73|903.93|914.69|903.89|914.9|904.1|914.69|903.89|5
1645632650000|2022-02-23 16:10:50|914.8|904|913.9|903.1|914.8|904|913.53|902.73|9
1645632660000|2022-02-23 16:11:00|913.75|902.95|913.43|902.63|913.75|902.95|913.4|902.6|6
1645632670000|2022-02-23 16:11:10|913.53|902.73|914.86|904.06|914.9|904.1|913.53|902.73|10
1645632680000|2022-02-23 16:11:20|915.25|904.45|914.9|904.1|915.25|904.45|914.9|904.1|3
1645632690000|2022-02-23 16:11:30|914.7|903.9|914.7|903.9|914.7|903.9|914.7|903.9|1
1645632700000|2022-02-23 16:11:40|914.6|903.8|914.6|903.8|914.6|903.8|914.6|903.8|1
1645632710000|2022-02-23 16:11:50|914.51|903.71|914.64|903.84|914.85|904.05|914.4|903.6|6
1645632720000|2022-02-23 16:12:00|914.75|903.95|914.8|904|914.8|904|914.75|903.95|2
1645632730000|2022-02-23 16:12:10|914.7|903.9|913.9|903.1|914.8|904|913.9|903.1|7
1645632770000|2022-02-23 16:12:50|913.73|902.93|912.1|901.3|913.8|903|912.1|901.3|8
1645632780000|2022-02-23 16:13:00|912.39|901.59|912.67|901.87|912.9|902.1|912.35|901.55|9
1645632790000|2022-02-23 16:13:10|912.51|901.71|912.55|901.75|912.55|901.75|912.51|901.71|2
1645632800000|2022-02-23 16:13:20|912.41|901.61|912.85|902.05|913.03|902.23|912.41|901.61|6
1645632810000|2022-02-23 16:13:30|912.67|901.87|912.74|901.94|912.74|901.94|912.67|901.87|2
1645632820000|2022-02-23 16:13:40|912.67|901.87|912.74|901.94|912.8|902|912.67|901.87|6
1645632830000|2022-02-23 16:13:50|912.8|902|912.9|902.1|912.9|902.1|912.8|902|2
1645632840000|2022-02-23 16:14:00|912.95|902.15|912.9|902.1|912.95|902.15|912.9|902.1|2
1645632850000|2022-02-23 16:14:10|912.85|902.05|912.9|902.1|912.9|902.1|912.85|902.05|2
1645632860000|2022-02-23 16:14:20|913.12|902.32|913.12|902.32|913.12|902.32|913.12|902.32|1
1645632870000|2022-02-23 16:14:30|913.55|902.75|913.57|902.77|913.71|902.91|913.55|902.75|5
1645632880000|2022-02-23 16:14:40|913.72|902.92|913.72|902.92|913.72|902.92|913.72|902.92|1
1645632890000|2022-02-23 16:14:50|913.67|902.87|913.9|903.1|913.9|903.1|913.67|902.87|5
1645632910000|2022-02-23 16:15:10|913.6|902.8|913.7|902.9|913.7|902.9|913.6|902.8|3
1645632920000|2022-02-23 16:15:20|913.9|903.1|914.55|903.75|914.65|903.85|913.85|903.05|5
1645632930000|2022-02-23 16:15:30|914.65|903.85|914.25|903.45|914.65|903.85|914.25|903.45|3
1645632940000|2022-02-23 16:15:40|914.63|903.83|914.63|903.83|914.63|903.83|914.63|903.83|1
1645632950000|2022-02-23 16:15:50|914.85|904.05|914.85|904.05|914.85|904.05|914.85|904.05|1
1645632960000|2022-02-23 16:16:00|914.79|903.99|915.12|904.32|915.12|904.32|914.52|903.72|6
1645632970000|2022-02-23 16:16:10|915.32|904.52|914.9|904.1|915.7|904.9|914.9|904.1|5
1645632980000|2022-02-23 16:16:20|914.71|903.91|914.71|903.91|914.71|903.91|914.71|903.91|1
1645632990000|2022-02-23 16:16:30|914.53|903.73|914.96|904.16|915.15|904.35|914.53|903.73|7
1645633000000|2022-02-23 16:16:40|914.9|904.1|914.9|904.1|914.9|904.1|914.9|904.1|1
1645633010000|2022-02-23 16:16:50|914.85|904.05|914.85|904.05|914.85|904.05|914.85|904.05|1
1645633020000|2022-02-23 16:17:00|914.9|904.1|914.9|904.1|914.9|904.1|914.9|904.1|1
1645633030000|2022-02-23 16:17:10|914.85|904.05|914.85|904.05|914.85|904.05|914.85|904.05|1
1645633060000|2022-02-23 16:17:40|915.07|904.27|914.96|904.16|915.07|904.27|914.9|904.1|4
1645633070000|2022-02-23 16:17:50|914.9|904.1|915.57|904.77|915.6|904.8|914.9|904.1|6
1645633080000|2022-02-23 16:18:00|915.8|905|915.07|904.27|915.8|905|915.07|904.27|5
1645633090000|2022-02-23 16:18:10|915.13|904.33|915.1|904.3|915.6|904.8|914.95|904.15|6
1645633100000|2022-02-23 16:18:20|915.48|904.68|915.5|904.7|915.53|904.73|915.48|904.68|4
1645633110000|2022-02-23 16:18:30|915.1|904.3|915.7|904.9|915.7|904.9|915.1|904.3|5
1645633130000|2022-02-23 16:18:50|915.9|905.1|915.9|905.1|915.9|905.1|915.9|905.1|1
1645633170000|2022-02-23 16:19:30|915.96|905.16|916.65|905.85|916.65|905.85|915.96|905.16|5
1645633180000|2022-02-23 16:19:40|916.7|905.9|916.9|906.1|916.9|906.1|916.7|905.9|3
1645633190000|2022-02-23 16:19:50|917.43|906.63|917.52|906.72|917.56|906.76|917.43|906.63|3
1645633200000|2022-02-23 16:20:00|917.85|907.05|917.85|907.05|917.85|907.05|917.85|907.05|1
1645633210000|2022-02-23 16:20:10|917.9|907.1|917.96|907.16|917.96|907.16|917.9|907.1|2
1645633220000|2022-02-23 16:20:20|918|907.2|917.9|907.1|918|907.2|917.9|907.1|2
1645633250000|2022-02-23 16:20:50|918.4|907.6|918.15|907.35|918.4|907.6|918.15|907.35|2
1645633260000|2022-02-23 16:21:00|918.25|907.45|918.9|908.1|918.9|908.1|918.25|907.45|6
1645633270000|2022-02-23 16:21:10|918.8|908|918.8|908|918.8|908|918.8|908|1
1645633280000|2022-02-23 16:21:20|918.78|907.98|918.78|907.98|918.78|907.98|918.4|907.6|3
1645633290000|2022-02-23 16:21:30|918.9|908.1|918.87|908.07|918.9|908.1|918.65|907.85|4
1645633300000|2022-02-23 16:21:40|918.9|908.1|918.77|907.97|918.9|908.1|918.77|907.97|2
1645633310000|2022-02-23 16:21:50|918.5|907.7|919.85|909.05|919.85|909.05|918.5|907.7|9
1645633320000|2022-02-23 16:22:00|919.9|909.1|920.31|909.51|920.6|909.8|919.9|909.1|7
1645633330000|2022-02-23 16:22:10|920.39|909.59|920.31|909.51|920.39|909.59|920.31|909.51|2
1645633350000|2022-02-23 16:22:30|920.55|909.75|920.55|909.75|920.65|909.85|920.55|909.75|3
1645633360000|2022-02-23 16:22:40|920.42|909.62|920.42|909.62|920.42|909.62|920.42|909.62|1
1645633370000|2022-02-23 16:22:50|920.55|909.75|919.9|909.1|920.55|909.75|919.9|909.1|3
1645633380000|2022-02-23 16:23:00|919.8|909|919.8|909|919.8|909|919.8|909|1
1645633390000|2022-02-23 16:23:10|919.9|909.1|919.9|909.1|919.9|909.1|919.9|909.1|1
1645633400000|2022-02-23 16:23:20|919.85|909.05|919.85|909.05|919.85|909.05|919.85|909.05|1
1645633410000|2022-02-23 16:23:30|919.9|909.1|920.16|909.36|920.16|909.36|919.9|909.1|3
1645633420000|2022-02-23 16:23:40|920.34|909.54|920.16|909.36|920.34|909.54|920.16|909.36|2
1645633430000|2022-02-23 16:23:50|920.34|909.54|920.9|910.1|920.9|910.1|920.34|909.54|4
1645633440000|2022-02-23 16:24:00|920.95|910.15|920.9|910.1|920.95|910.15|920.9|910.1|2
1645633450000|2022-02-23 16:24:10|920.76|909.96|920.67|909.87|920.76|909.96|920.67|909.87|2
1645633460000|2022-02-23 16:24:20|920.76|909.96|920.76|909.96|920.76|909.96|920.76|909.96|1
1645633470000|2022-02-23 16:24:30|920.9|910.1|920.9|910.1|920.9|910.1|920.9|910.1|1
1645633480000|2022-02-23 16:24:40|921.15|910.35|921.87|911.07|921.87|911.07|921.04|910.24|6
1645633490000|2022-02-23 16:24:50|922.25|911.45|922.07|911.27|922.25|911.45|921.9|911.1|3
1645633500000|2022-02-23 16:25:00|922.22|911.42|922.07|911.27|922.34|911.54|922.07|911.27|4
1645633510000|2022-02-23 16:25:10|922.2|911.4|922.9|912.1|922.9|912.1|922.07|911.27|7
1645633520000|2022-02-23 16:25:20|923.7|912.9|923.49|912.69|923.7|912.9|923.4|912.6|5
1645633530000|2022-02-23 16:25:30|922.99|912.19|922.8|912|922.99|912.19|922.8|912|5
1645633540000|2022-02-23 16:25:40|922.9|912.1|922.9|912.1|922.9|912.1|922.9|912.1|1
1645633550000|2022-02-23 16:25:50|923.35|912.55|923.66|912.86|923.9|913.1|923.15|912.35|6
1645633570000|2022-02-23 16:26:10|923.8|913|923.5|912.7|923.8|913|923.5|912.7|2
1645633580000|2022-02-23 16:26:20|923.35|912.55|923.35|912.55|923.35|912.55|923.35|912.55|1
1645633600000|2022-02-23 16:26:40|923.25|912.45|923.25|912.45|923.25|912.45|923.25|912.45|1
1645633610000|2022-02-23 16:26:50|923.5|912.7|923.4|912.6|923.5|912.7|923.4|912.6|2
1645633620000|2022-02-23 16:27:00|923|912.2|923.12|912.32|923.4|912.6|922.9|912.1|4
1645633630000|2022-02-23 16:27:10|923.19|912.39|923.19|912.39|923.19|912.39|923.19|912.39|1
1645633640000|2022-02-23 16:27:20|923.3|912.5|924.12|913.32|924.12|913.32|923.3|912.5|5
1645633650000|2022-02-23 16:27:30|924.15|913.35|924.35|913.55|924.6|913.8|923.77|912.97|8
1645633660000|2022-02-23 16:27:40|924.22|913.42|923.97|913.17|924.22|913.42|923.97|913.17|2
1645633670000|2022-02-23 16:27:50|924.37|913.57|924.47|913.67|924.47|913.67|924.37|913.57|2
1645633690000|2022-02-23 16:28:10|924.76|913.96|924.76|913.96|924.76|913.96|924.76|913.96|1
1645633700000|2022-02-23 16:28:20|924.85|914.05|924.85|914.05|924.85|914.05|924.85|914.05|1
1645633710000|2022-02-23 16:28:30|924.4|913.6|924.4|913.6|924.4|913.6|924.4|913.6|1
1645633720000|2022-02-23 16:28:40|923.9|913.1|923.9|913.1|923.9|913.1|923.9|913.1|1
1645633730000|2022-02-23 16:28:50|923.72|912.92|923.1|912.3|923.72|912.92|923.1|912.3|3
1645633740000|2022-02-23 16:29:00|922.9|912.1|922.85|912.05|922.9|912.1|922.79|911.99|3
1645633750000|2022-02-23 16:29:10|921.97|911.17|922.28|911.48|922.34|911.54|921.97|911.17|3
1645633760000|2022-02-23 16:29:20|922.45|911.65|922.58|911.78|922.7|911.9|922.45|911.65|4
1645633770000|2022-02-23 16:29:30|922.28|911.48|922.28|911.48|922.28|911.48|922.28|911.48|1
1645633790000|2022-02-23 16:29:50|922.58|911.78|922.58|911.78|922.7|911.9|922.58|911.78|3
1645633800000|2022-02-23 16:30:00|922.7|911.9|922.7|911.9|922.7|911.9|922.7|911.9|1
1645633810000|2022-02-23 16:30:10|922.85|912.05|922.4|911.6|922.85|912.05|922.4|911.6|3
1645633820000|2022-02-23 16:30:20|922|911.2|921.9|911.1|922|911.2|921.9|911.1|2
1645633830000|2022-02-23 16:30:30|921.57|910.77|921.57|910.77|921.57|910.77|921.17|910.37|3
1645633840000|2022-02-23 16:30:40|921.61|910.81|921.9|911.1|921.9|911.1|921.61|910.81|4
1645633850000|2022-02-23 16:30:50|922.14|911.34|923.03|912.23|923.2|912.4|922.14|911.34|8
1645633860000|2022-02-23 16:31:00|923.02|912.22|923.9|913.1|923.9|913.1|923.02|912.22|6
1645633870000|2022-02-23 16:31:10|923.66|912.86|923.9|913.1|923.9|913.1|923.66|912.86|2
1645633880000|2022-02-23 16:31:20|923.99|913.19|923.99|913.19|923.99|913.19|923.9|913.1|3
1645633890000|2022-02-23 16:31:30|924.45|913.65|924.95|914.15|924.95|914.15|924.09|913.29|8
1645633900000|2022-02-23 16:31:40|925.25|914.45|925.86|915.06|925.9|915.1|925.19|914.39|8
1645633910000|2022-02-23 16:31:50|926.03|915.23|927.54|916.74|927.55|916.75|926.03|915.23|12
1645633920000|2022-02-23 16:32:00|927.8|917|927.55|916.75|927.8|917|927.55|916.75|4
1645633930000|2022-02-23 16:32:10|927.69|916.89|927.8|917|927.8|917|927.55|916.75|3
1645633940000|2022-02-23 16:32:20|927.4|916.6|926.9|916.1|927.4|916.6|926.73|915.93|5
1645633950000|2022-02-23 16:32:30|926.99|916.19|928.03|917.23|928.23|917.43|926.99|916.19|5
1645633960000|2022-02-23 16:32:40|927.97|917.17|928.32|917.52|928.76|917.96|927.97|917.17|10
1645633970000|2022-02-23 16:32:50|928.37|917.57|928.2|917.4|928.53|917.73|928.2|917.4|6
1645633980000|2022-02-23 16:33:00|928.28|917.48|928.28|917.48|928.28|917.48|928.28|917.48|1
1645633990000|2022-02-23 16:33:10|928.19|917.39|928.87|918.07|928.87|918.07|928.19|917.39|3
1645634000000|2022-02-23 16:33:20|928.6|917.8|929.86|919.06|929.99|919.19|928.6|917.8|7
1645634010000|2022-02-23 16:33:30|929.8|919|929.76|918.96|929.9|919.1|929.76|918.96|5
1645634030000|2022-02-23 16:33:50|929.75|918.95|928.81|918.01|929.75|918.95|928.75|917.95|5
1645634040000|2022-02-23 16:34:00|928.61|917.81|927.95|917.15|928.61|917.81|927.95|917.15|2
1645634050000|2022-02-23 16:34:10|927.9|917.1|927.9|917.1|927.9|917.1|927.9|917.1|1
1645634100000|2022-02-23 16:35:00|927.65|916.85|927.4|916.6|927.9|917.1|927.4|916.6|3
1645634110000|2022-02-23 16:35:10|927.53|916.73|927.4|916.6|927.53|916.73|927.4|916.6|2
1645634120000|2022-02-23 16:35:20|926.9|916.1|926.53|915.73|926.9|916.1|926.53|915.73|2
1645634130000|2022-02-23 16:35:30|926.48|915.68|926.52|915.72|926.52|915.72|926.48|915.68|3
1645634140000|2022-02-23 16:35:40|926.9|916.1|926.9|916.1|927|916.2|926.84|916.04|5
1645634160000|2022-02-23 16:36:00|927.4|916.6|927.24|916.44|927.4|916.6|926.95|916.15|5
1645634170000|2022-02-23 16:36:10|927.9|917.1|927.9|917.1|927.9|917.1|927.9|917.1|1
1645634180000|2022-02-23 16:36:20|927.85|917.05|927.8|917|927.85|917.05|927.8|917|2
1645634190000|2022-02-23 16:36:30|927.9|917.1|927.9|917.1|927.9|917.1|927.9|917.1|1
1645634200000|2022-02-23 16:36:40|927.97|917.17|927.96|917.16|927.97|917.17|927.9|917.1|6
1645634210000|2022-02-23 16:36:50|928.5|917.7|928.5|917.7|928.5|917.7|928.5|917.7|1
1645634220000|2022-02-23 16:37:00|928.42|917.62|927.97|917.17|928.45|917.65|927.97|917.17|4
1645634230000|2022-02-23 16:37:10|928.15|917.35|928.08|917.28|928.22|917.42|928.08|917.28|6
1645634240000|2022-02-23 16:37:20|928.22|917.42|929.09|918.29|929.09|918.29|928.11|917.31|6
1645634250000|2022-02-23 16:37:30|929.44|918.64|930.38|919.58|930.38|919.58|929.39|918.59|10
1645634260000|2022-02-23 16:37:40|930.05|919.25|930.55|919.75|930.55|919.75|930.05|919.25|4
1645634270000|2022-02-23 16:37:50|930.34|919.54|930.63|919.83|930.63|919.83|930.34|919.54|2
1645634280000|2022-02-23 16:38:00|930.15|919.35|929.9|919.1|930.3|919.5|929.9|919.1|3
1645634300000|2022-02-23 16:38:20|929.4|918.6|929.28|918.48|929.55|918.75|929.28|918.48|4
1645634310000|2022-02-23 16:38:30|929.69|918.89|929.9|919.1|930.35|919.55|929.69|918.89|5
1645634320000|2022-02-23 16:38:40|929.75|918.95|929.75|918.95|929.75|918.95|929.75|918.95|1
1645634330000|2022-02-23 16:38:50|929.9|919.1|929.9|919.1|929.9|919.1|929.9|919.1|1
1645634360000|2022-02-23 16:39:20|929.64|918.84|929.64|918.84|929.64|918.84|929.64|918.84|1
1645634370000|2022-02-23 16:39:30|929.35|918.55|929.39|918.59|929.64|918.84|929.14|918.34|5
1645634380000|2022-02-23 16:39:40|929.61|918.81|929.7|918.9|929.7|918.9|929.61|918.81|2
1645634390000|2022-02-23 16:39:50|929.64|918.84|929.64|918.84|929.8|919|929.64|918.84|3
1645634400000|2022-02-23 16:40:00|929.05|918.25|929.14|918.34|929.14|918.34|929.05|918.25|2
1645634410000|2022-02-23 16:40:10|929.61|918.81|929.9|919.1|929.9|919.1|929.61|918.81|3
1645634420000|2022-02-23 16:40:20|929.89|919.09|929.84|919.04|929.89|919.09|929.84|919.04|2
1645634430000|2022-02-23 16:40:30|929.87|919.07|929.87|919.07|929.87|919.07|929.84|919.04|3
1645634440000|2022-02-23 16:40:40|929.95|919.15|929.28|918.48|929.95|919.15|929.28|918.48|6
1645634460000|2022-02-23 16:41:00|929.35|918.55|929.87|919.07|929.87|919.07|929.31|918.51|6
1645634470000|2022-02-23 16:41:10|929.84|919.04|929.84|919.04|929.84|919.04|929.84|919.04|1
1645634480000|2022-02-23 16:41:20|929.9|919.1|929.9|919.1|929.9|919.1|929.9|919.1|1
1645634490000|2022-02-23 16:41:30|929.42|918.62|929.2|918.4|929.42|918.62|929.2|918.4|4
1645634500000|2022-02-23 16:41:40|929.31|918.51|929.36|918.56|929.36|918.56|929.2|918.4|5
1645634520000|2022-02-23 16:42:00|929.43|918.63|929.14|918.34|929.43|918.63|929.14|918.34|2
1645634530000|2022-02-23 16:42:10|929.01|918.21|929.28|918.48|929.28|918.48|929.01|918.21|3
1645634540000|2022-02-23 16:42:20|929.14|918.34|929.28|918.48|929.28|918.48|929.14|918.34|2
1645634550000|2022-02-23 16:42:30|929.17|918.37|929.76|918.96|929.82|919.02|929.17|918.37|3
1645634560000|2022-02-23 16:42:40|929.81|919.01|929.53|918.73|929.81|919.01|929.53|918.73|3
1645634570000|2022-02-23 16:42:50|929.42|918.62|929.42|918.62|929.42|918.62|929.42|918.62|1
1645634580000|2022-02-23 16:43:00|929.7|918.9|929.7|918.9|929.7|918.9|929.45|918.65|5
1645634590000|2022-02-23 16:43:10|929.6|918.8|929.9|919.1|929.9|919.1|929.24|918.44|7
1645634600000|2022-02-23 16:43:20|930.45|919.65|930.5|919.7|930.5|919.7|930.45|919.65|2
1645634610000|2022-02-23 16:43:30|930.22|919.42|930.5|919.7|930.5|919.7|930.22|919.42|2
1645634640000|2022-02-23 16:44:00|930.55|919.75|930.15|919.35|930.55|919.75|930.15|919.35|3
1645634660000|2022-02-23 16:44:20|930.45|919.65|930.45|919.65|930.45|919.65|930.45|919.65|1
1645634670000|2022-02-23 16:44:30|930.35|919.55|930.35|919.55|930.35|919.55|930.35|919.55|1
1645634710000|2022-02-23 16:45:10|930.3|919.5|930.3|919.5|930.3|919.5|930.3|919.5|1
1645634720000|2022-02-23 16:45:20|929.9|919.1|929.4|918.6|929.9|919.1|929.4|918.6|2
1645634730000|2022-02-23 16:45:30|929.65|918.85|928.8|918|929.8|919|928.8|918|4
1645634740000|2022-02-23 16:45:40|928.9|918.1|928.9|918.1|928.9|918.1|928.9|918.1|1
1645634750000|2022-02-23 16:45:50|928.99|918.19|929.01|918.21|929.1|918.3|928.99|918.19|4
1645634760000|2022-02-23 16:46:00|928.9|918.1|929.01|918.21|929.01|918.21|928.9|918.1|2
1645634770000|2022-02-23 16:46:10|929.4|918.6|929.59|918.79|929.85|919.05|929.19|918.39|8
1645634780000|2022-02-23 16:46:20|929.7|918.9|929.28|918.48|929.7|918.9|929.28|918.48|4
1645634790000|2022-02-23 16:46:30|929.5|918.7|929.9|919.1|929.9|919.1|929.46|918.66|4
1645634800000|2022-02-23 16:46:40|929.85|919.05|929.33|918.53|929.85|919.05|929.33|918.53|6
1645634810000|2022-02-23 16:46:50|929.09|918.29|928.9|918.1|929.09|918.29|928.9|918.1|2
1645634840000|2022-02-23 16:47:20|928.91|918.11|928.91|918.11|928.91|918.11|928.91|918.11|1
1645634850000|2022-02-23 16:47:30|928.9|918.1|928.8|918|928.9|918.1|928.8|918|2
1645634860000|2022-02-23 16:47:40|928.75|917.95|928.75|917.95|928.75|917.95|928.75|917.95|1
1645634870000|2022-02-23 16:47:50|928.9|918.1|928.9|918.1|928.9|918.1|928.9|918.1|1
1645634880000|2022-02-23 16:48:00|929.1|918.3|929.05|918.25|929.1|918.3|928.91|918.11|5
1645634890000|2022-02-23 16:48:10|929.02|918.22|930.4|919.6|930.4|919.6|929.02|918.22|11
1645634900000|2022-02-23 16:48:20|930.25|919.45|930.25|919.45|930.25|919.45|930.15|919.35|4
1645634910000|2022-02-23 16:48:30|930.02|919.22|930.89|920.09|930.89|920.09|930.02|919.22|5
1645634920000|2022-02-23 16:48:40|930.8|920|930.89|920.09|930.89|920.09|930.8|920|2
1645634930000|2022-02-23 16:48:50|931.17|920.37|931.04|920.24|931.2|920.4|931.02|920.22|7
1645634940000|2022-02-23 16:49:00|931.3|920.5|931.05|920.25|931.3|920.5|931.05|920.25|2
1645634970000|2022-02-23 16:49:30|931.61|920.81|932.42|921.62|932.63|921.83|931.14|920.34|10
1645634980000|2022-02-23 16:49:40|932.43|921.63|932.68|921.88|932.84|922.04|932.43|921.63|4
1645634990000|2022-02-23 16:49:50|932.74|921.94|932.8|922|932.8|922|932.63|921.83|4
1645635000000|2022-02-23 16:50:00|932.74|921.94|932.9|922.1|932.93|922.13|932.61|921.81|7
1645635010000|2022-02-23 16:50:10|933.12|922.32|932.9|922.1|933.12|922.32|932.9|922.1|2
1645635020000|2022-02-23 16:50:20|932.75|921.95|932.5|921.7|932.79|921.99|932.5|921.7|3
1645635030000|2022-02-23 16:50:30|932.65|921.85|932.65|921.85|932.65|921.85|932.65|921.85|1
1645635040000|2022-02-23 16:50:40|932.4|921.6|932.8|922|932.8|922|932.4|921.6|3
1645635050000|2022-02-23 16:50:50|932.79|921.99|932.9|922.1|932.9|922.1|932.72|921.92|3
1645635060000|2022-02-23 16:51:00|933.12|922.32|932.84|922.04|933.12|922.32|932.84|922.04|3
1645635070000|2022-02-23 16:51:10|932.77|921.97|932.1|921.3|932.8|922|932.1|921.3|4
1645635080000|2022-02-23 16:51:20|932.5|921.7|932.7|921.9|932.7|921.9|932.5|921.7|2
1645635090000|2022-02-23 16:51:30|932.3|921.5|932.65|921.85|932.7|921.9|932.3|921.5|3
1645635100000|2022-02-23 16:51:40|932.75|921.95|932.65|921.85|932.75|921.95|932.65|921.85|2
1645635110000|2022-02-23 16:51:50|932.7|921.9|932.7|921.9|932.7|921.9|932.7|921.9|1
1645635120000|2022-02-23 16:52:00|932.8|922|932.8|922|932.8|922|932.8|922|1
1645635130000|2022-02-23 16:52:10|932.91|922.11|932.9|922.1|933.01|922.21|932.9|922.1|3
1645635140000|2022-02-23 16:52:20|932.7|921.9|932.8|922|932.84|922.04|932.7|921.9|4
1645635150000|2022-02-23 16:52:30|932.84|922.04|932.8|922|932.84|922.04|932.8|922|4
1645635160000|2022-02-23 16:52:40|932.3|921.5|932.3|921.5|932.3|921.5|932.3|921.5|1
1645635170000|2022-02-23 16:52:50|932.7|921.9|932.6|921.8|932.7|921.9|932.6|921.8|2
1645635180000|2022-02-23 16:53:00|932.47|921.67|932.9|922.1|932.9|922.1|932.47|921.67|3
1645635190000|2022-02-23 16:53:10|932.96|922.16|932.96|922.16|933.26|922.46|932.96|922.16|4
1645635200000|2022-02-23 16:53:20|933.09|922.29|933.7|922.9|933.7|922.9|933.09|922.29|4
1645635210000|2022-02-23 16:53:30|933.83|923.03|933.73|922.93|934.01|923.21|933.73|922.93|9
1645635220000|2022-02-23 16:53:40|933.74|922.94|933.85|923.05|933.86|923.06|933.7|922.9|5
1645635230000|2022-02-23 16:53:50|933.7|922.9|933.38|922.58|933.7|922.9|933.37|922.57|6
1645635240000|2022-02-23 16:54:00|933.08|922.28|933.05|922.25|933.38|922.58|933.05|922.25|6
1645635260000|2022-02-23 16:54:20|933.29|922.49|933.29|922.49|933.29|922.49|933.29|922.49|1
1645635270000|2022-02-23 16:54:30|933.2|922.4|933.21|922.41|933.27|922.47|932.97|922.17|7
1645635280000|2022-02-23 16:54:40|933.48|922.68|933.73|922.93|933.73|922.93|933.45|922.65|8
1645635290000|2022-02-23 16:54:50|933.88|923.08|933.9|923.1|933.9|923.1|933.88|923.08|2
1645635300000|2022-02-23 16:55:00|933.88|923.08|933.9|923.1|933.9|923.1|933.88|923.08|2
1645635310000|2022-02-23 16:55:10|933.95|923.15|934.65|923.85|934.7|923.9|933.95|923.15|6
1645635320000|2022-02-23 16:55:20|934.7|923.9|934.7|923.9|934.7|923.9|934.7|923.9|1
1645635330000|2022-02-23 16:55:30|934.46|923.66|934.15|923.35|934.46|923.66|933.9|923.1|4
1645635340000|2022-02-23 16:55:40|934.19|923.39|934.66|923.86|934.66|923.86|934.19|923.39|3
1645635350000|2022-02-23 16:55:50|934.71|923.91|934.71|923.91|934.71|923.91|934.71|923.91|1
1645635360000|2022-02-23 16:56:00|934.7|923.9|934.9|924.1|934.9|924.1|934.58|923.78|5
1645635370000|2022-02-23 16:56:10|934.74|923.94|934.71|923.91|934.74|923.94|934.58|923.78|4
1645635400000|2022-02-23 16:56:40|934.05|923.25|934.05|923.25|934.05|923.25|934.05|923.25|1
1645635430000|2022-02-23 16:57:10|933.9|923.1|933.9|923.1|933.9|923.1|933.54|922.74|9
1645635450000|2022-02-23 16:57:30|933.79|922.99|933.7|922.9|933.79|922.99|933.7|922.9|2
1645635460000|2022-02-23 16:57:40|933.77|922.97|933.85|923.05|933.9|923.1|933.7|922.9|4
1645635470000|2022-02-23 16:57:50|933.7|922.9|933.7|922.9|933.7|922.9|933.7|922.9|1
1645635480000|2022-02-23 16:58:00|933.05|922.25|933.6|922.8|933.6|922.8|933.05|922.25|5
1645635490000|2022-02-23 16:58:10|933.2|922.4|933.2|922.4|933.2|922.4|933.2|922.4|1
1645635500000|2022-02-23 16:58:20|933.05|922.25|933|922.2|933.05|922.25|933|922.2|2
1645635510000|2022-02-23 16:58:30|932.9|922.1|932.9|922.1|932.9|922.1|932.9|922.1|1
1645635530000|2022-02-23 16:58:50|932.4|921.6|931.93|921.13|932.4|921.6|931.93|921.13|2
1645635540000|2022-02-23 16:59:00|931.9|921.1|931.9|921.1|931.9|921.1|931.9|921.1|1
1645635600000|2022-02-23 17:00:00|932.28|921.48|932.63|921.83|932.63|921.83|932.28|921.48|4
1645635610000|2022-02-23 17:00:10|932.9|922.1|932.4|921.6|932.9|922.1|932.4|921.6|3
1645635620000|2022-02-23 17:00:20|932.55|921.75|931.9|921.1|932.55|921.75|931.9|921.1|3
1645635660000|2022-02-23 17:01:00|932.15|921.35|932.28|921.48|932.6|921.8|932.15|921.35|3
1645635670000|2022-02-23 17:01:10|932.3|921.5|932.3|921.5|932.3|921.5|932.3|921.5|1
1645635680000|2022-02-23 17:01:20|931.9|921.1|931.9|921.1|932.4|921.6|931.9|921.1|3
1645635710000|2022-02-23 17:01:50|931.85|921.05|931.85|921.05|931.85|921.05|931.85|921.05|1
1645635720000|2022-02-23 17:02:00|931.52|920.72|929.9|919.1|931.52|920.72|929.9|919.1|7
1645635740000|2022-02-23 17:02:20|930.32|919.52|930.9|920.1|930.9|920.1|930.3|919.5|7
1645635860000|2022-02-23 17:04:20|930.69|919.89|930.69|919.89|930.69|919.89|930.69|919.89|1
1645635870000|2022-02-23 17:04:30|930.85|920.05|930.85|920.05|930.85|920.05|930.85|920.05|1
1645635890000|2022-02-23 17:04:50|930.9|920.1|930.9|920.1|930.9|920.1|930.9|920.1|1
1645635900000|2022-02-23 17:05:00|931|920.2|930.9|920.1|931.35|920.55|930.9|920.1|6
1645635910000|2022-02-23 17:05:10|930.7|919.9|929.9|919.1|930.9|920.1|929.9|919.1|4
1645635930000|2022-02-23 17:05:30|930.4|919.6|930.6|919.8|930.6|919.8|930.4|919.6|2
1645635960000|2022-02-23 17:06:00|930.85|920.05|930.5|919.7|930.85|920.05|930.5|919.7|2
1645635970000|2022-02-23 17:06:10|929.9|919.1|929.9|919.1|929.9|919.1|929.9|919.1|1
1645636070000|2022-02-23 17:07:50|930.25|919.45|930.25|919.45|930.25|919.45|930.25|919.45|1
1645636080000|2022-02-23 17:08:00|930.35|919.55|930.8|920|930.8|920|930.35|919.55|2
1645636090000|2022-02-23 17:08:10|930.54|919.74|930.54|919.74|930.8|920|930.54|919.74|4
1645636100000|2022-02-23 17:08:20|930.9|920.1|930.9|920.1|930.9|920.1|930.9|920.1|1
1645636130000|2022-02-23 17:08:50|930.97|920.17|930.97|920.17|930.97|920.17|930.97|920.17|1
1645636140000|2022-02-23 17:09:00|931.22|920.42|931.22|920.42|931.22|920.42|931.22|920.42|1
1645636150000|2022-02-23 17:09:10|931.28|920.48|931.28|920.48|931.28|920.48|931.28|920.48|1
1645636160000|2022-02-23 17:09:20|931.15|920.35|931.15|920.35|931.15|920.35|931.15|920.35|1
1645636170000|2022-02-23 17:09:30|931.25|920.45|931.15|920.35|931.25|920.45|931.15|920.35|2
1645636180000|2022-02-23 17:09:40|931.16|920.36|931.16|920.36|931.16|920.36|931.16|920.36|1
1645636190000|2022-02-23 17:09:50|931.26|920.46|931.65|920.85|931.65|920.85|931.16|920.36|3
1645636200000|2022-02-23 17:10:00|931.9|921.1|932.9|922.1|932.9|922.1|931.9|921.1|4
1645636210000|2022-02-23 17:10:10|932.72|921.92|932.9|922.1|932.9|922.1|932.52|921.72|6
1645636220000|2022-02-23 17:10:20|932.6|921.8|932.61|921.81|932.61|921.81|932.56|921.76|4
1645636230000|2022-02-23 17:10:30|932.9|922.1|932.9|922.1|932.9|922.1|932.9|922.1|1
1645636260000|2022-02-23 17:11:00|932.84|922.04|931.68|920.88|932.84|922.04|931.68|920.88|9
1645636270000|2022-02-23 17:11:10|931.64|920.84|931.85|921.05|931.85|921.05|931.64|920.84|2
1645636280000|2022-02-23 17:11:20|931.8|921|931.8|921|931.8|921|931.8|921|1
1645636300000|2022-02-23 17:11:40|931.9|921.1|931.9|921.1|931.9|921.1|931.9|921.1|1
1645636320000|2022-02-23 17:12:00|932.15|921.35|932.75|921.95|932.75|921.95|932.15|921.35|3
1645636330000|2022-02-23 17:12:10|932.8|922|932.67|921.87|932.8|922|932.67|921.87|2
1645636340000|2022-02-23 17:12:20|932.9|922.1|932.9|922.1|932.9|922.1|932.9|922.1|1
1645636360000|2022-02-23 17:12:40|933.28|922.48|933.55|922.75|933.65|922.85|933.28|922.48|3
1645636380000|2022-02-23 17:13:00|933.4|922.6|932.9|922.1|933.4|922.6|932.9|922.1|2
1645636430000|2022-02-23 17:13:50|932.85|922.05|932.75|921.95|932.85|922.05|932.51|921.71|5
1645636440000|2022-02-23 17:14:00|932.9|922.1|933.11|922.31|933.12|922.32|932.9|922.1|3
1645636450000|2022-02-23 17:14:10|933.15|922.35|934.87|924.07|934.87|924.07|933.15|922.35|12
1645636470000|2022-02-23 17:14:30|934.62|923.82|934.4|923.6|934.62|923.82|934.4|923.6|2
1645636480000|2022-02-23 17:14:40|933.9|923.1|933.9|923.1|933.9|923.1|933.9|923.1|1
1645636490000|2022-02-23 17:14:50|934.4|923.6|935.78|924.98|935.78|924.98|934.4|923.6|13
1645636500000|2022-02-23 17:15:00|935.86|925.06|937.66|926.86|937.66|926.86|935.86|925.06|10
1645636510000|2022-02-23 17:15:10|937.75|926.95|938.93|928.13|938.93|928.13|937.4|926.6|16
1645636520000|2022-02-23 17:15:20|938.9|928.1|938.89|928.09|939.2|928.4|938.75|927.95|10
1645636530000|2022-02-23 17:15:30|938.9|928.1|940.49|929.69|940.49|929.69|938.9|928.1|11
1645636540000|2022-02-23 17:15:40|940.47|929.67|940.29|929.49|940.56|929.76|940.29|929.49|6
1645636550000|2022-02-23 17:15:50|940.2|929.4|938.65|927.85|940.2|929.4|938.65|927.85|9
1645636560000|2022-02-23 17:16:00|938.9|928.1|939.05|928.25|939.06|928.26|938.79|927.99|12
1645636570000|2022-02-23 17:16:10|939.59|928.79|940.9|930.1|940.9|930.1|939.59|928.79|12
1645636580000|2022-02-23 17:16:20|940.93|930.13|941.5|930.7|941.71|930.91|940.85|930.05|9
1645636590000|2022-02-23 17:16:30|941.26|930.46|941.49|930.69|941.74|930.94|940.97|930.17|9
1645636600000|2022-02-23 17:16:40|940.99|930.19|940.7|929.9|940.99|930.19|940.49|929.69|8
1645636610000|2022-02-23 17:16:50|940.49|929.69|940.49|929.69|940.7|929.9|940.49|929.69|3
1645636620000|2022-02-23 17:17:00|939.9|929.1|939.9|929.1|939.9|929.1|939.9|929.1|1
1645636630000|2022-02-23 17:17:10|939.65|928.85|938.65|927.85|939.65|928.85|938.65|927.85|6
1645636640000|2022-02-23 17:17:20|938.55|927.75|937.9|927.1|938.55|927.75|937.9|927.1|2
1645636650000|2022-02-23 17:17:30|938.28|927.48|938.7|927.9|938.7|927.9|938.15|927.35|10
1645636660000|2022-02-23 17:17:40|938.57|927.77|938.57|927.77|938.57|927.77|938.57|927.77|1
1645636670000|2022-02-23 17:17:50|938.63|927.83|937.9|927.1|938.75|927.95|937.9|927.1|4
1645636680000|2022-02-23 17:18:00|937.83|927.03|937.4|926.6|937.9|927.1|937.4|926.6|3
1645636690000|2022-02-23 17:18:10|936.79|925.99|936.53|925.73|936.79|925.99|936.49|925.69|5
1645636700000|2022-02-23 17:18:20|936.58|925.78|936.53|925.73|936.58|925.78|936.53|925.73|2
1645636710000|2022-02-23 17:18:30|936.45|925.65|937.9|927.1|937.9|927.1|936.45|925.65|10
1645636720000|2022-02-23 17:18:40|938.15|927.35|937.9|927.1|938.4|927.6|937.9|927.1|4
1645636730000|2022-02-23 17:18:50|937.8|927|938.09|927.29|938.09|927.29|937.4|926.6|5
1645636740000|2022-02-23 17:19:00|937.9|927.1|937.9|927.1|938.15|927.35|937.9|927.1|3
1645636750000|2022-02-23 17:19:10|937.69|926.89|937.85|927.05|937.85|927.05|937.66|926.86|3
1645636760000|2022-02-23 17:19:20|937.6|926.8|937.35|926.55|937.6|926.8|937.35|926.55|5
1645636770000|2022-02-23 17:19:30|937.76|926.96|937.85|927.05|938.16|927.36|937.76|926.96|4
1645636780000|2022-02-23 17:19:40|937.9|927.1|938.15|927.35|938.5|927.7|937.9|927.1|5
1645636790000|2022-02-23 17:19:50|938.31|927.51|938.85|928.05|938.85|928.05|938.15|927.35|5
1645636800000|2022-02-23 17:20:00|938.6|927.8|937.9|927.1|938.6|927.8|937.9|927.1|4
1645636810000|2022-02-23 17:20:10|937.71|926.91|937.67|926.87|937.79|926.99|937.67|926.87|4
1645636820000|2022-02-23 17:20:20|937.74|926.94|937.74|926.94|937.74|926.94|937.74|926.94|1
1645636830000|2022-02-23 17:20:30|937.61|926.81|937.63|926.83|937.63|926.83|937.61|926.81|3
1645636840000|2022-02-23 17:20:40|937.9|927.1|937.71|926.91|937.9|927.1|937.71|926.91|3
1645636850000|2022-02-23 17:20:50|937.9|927.1|937.61|926.81|937.9|927.1|937.61|926.81|4
1645636860000|2022-02-23 17:21:00|937.74|926.94|937.7|926.9|937.74|926.94|937.62|926.82|4
1645636870000|2022-02-23 17:21:10|937.61|926.81|937.6|926.8|937.61|926.81|937.35|926.55|6
1645636880000|2022-02-23 17:21:20|937.5|926.7|938.3|927.5|938.3|927.5|937.5|926.7|5
1645636890000|2022-02-23 17:21:30|938.67|927.87|938.75|927.95|938.75|927.95|938.67|927.87|2
1645636900000|2022-02-23 17:21:40|938.56|927.76|938.65|927.85|938.65|927.85|938.56|927.76|2
1645636920000|2022-02-23 17:22:00|937.9|927.1|937.9|927.1|937.9|927.1|937.69|926.89|3
1645636930000|2022-02-23 17:22:10|937.69|926.89|937.9|927.1|937.9|927.1|937.69|926.89|2
1645636940000|2022-02-23 17:22:20|936.9|926.1|936.9|926.1|936.9|926.1|936.9|926.1|1
1645636970000|2022-02-23 17:22:50|937.15|926.35|937.15|926.35|937.15|926.35|936.9|926.1|5
1645636980000|2022-02-23 17:23:00|937.75|926.95|937.51|926.71|937.75|926.95|937.51|926.71|3
1645637000000|2022-02-23 17:23:20|937.9|927.1|938.15|927.35|938.15|927.35|937.9|927.1|8
1645637010000|2022-02-23 17:23:30|937.9|927.1|938.15|927.35|938.15|927.35|937.9|927.1|2
1645637020000|2022-02-23 17:23:40|937.9|927.1|937.9|927.1|938.4|927.6|937.9|927.1|4
1645637030000|2022-02-23 17:23:50|937.4|926.6|937.53|926.73|937.78|926.98|937.4|926.6|3
1645637040000|2022-02-23 17:24:00|937.73|926.93|937.9|927.1|937.9|927.1|937.73|926.93|2
1645637100000|2022-02-23 17:25:00|937.5|926.7|936.9|926.1|937.5|926.7|936.9|926.1|3
1645637110000|2022-02-23 17:25:10|936.64|925.84|935.9|925.1|936.64|925.84|935.53|924.73|10
1645637120000|2022-02-23 17:25:20|935.15|924.35|935.15|924.35|935.15|924.35|935.15|924.35|1
1645637130000|2022-02-23 17:25:30|934.9|924.1|935.15|924.35|935.15|924.35|934.9|924.1|2
1645637140000|2022-02-23 17:25:40|934.9|924.1|934.8|924|934.9|924.1|934.8|924|2
1645637150000|2022-02-23 17:25:50|934.72|923.92|934.24|923.44|934.72|923.92|934.24|923.44|4
1645637160000|2022-02-23 17:26:00|934.1|923.3|934.63|923.83|934.75|923.95|934.1|923.3|8
1645637170000|2022-02-23 17:26:10|934.62|923.82|934.1|923.3|934.62|923.82|934.1|923.3|3
1645637180000|2022-02-23 17:26:20|933.9|923.1|934.24|923.44|934.24|923.44|933.81|923.01|7
1645637190000|2022-02-23 17:26:30|933.9|923.1|933.9|923.1|933.9|923.1|933.9|923.1|1
1645637200000|2022-02-23 17:26:40|933.83|923.03|933.9|923.1|933.9|923.1|933.83|923.03|2
1645637210000|2022-02-23 17:26:50|933.7|922.9|933.7|922.9|933.7|922.9|933.7|922.9|1
1645637220000|2022-02-23 17:27:00|933.2|922.4|932.9|922.1|933.2|922.4|932.49|921.69|11
1645637230000|2022-02-23 17:27:10|933.09|922.29|933.9|923.1|933.9|923.1|933.09|922.29|4
1645637240000|2022-02-23 17:27:20|933.72|922.92|933.9|923.1|933.9|923.1|933.72|922.92|4
1645637260000|2022-02-23 17:27:40|932.9|922.1|932.9|922.1|932.9|922.1|932.9|922.1|1
1645637270000|2022-02-23 17:27:50|932.85|922.05|932.55|921.75|932.85|922.05|932.55|921.75|3
1645637280000|2022-02-23 17:28:00|932.66|921.86|932.66|921.86|932.66|921.86|932.66|921.86|1
1645637290000|2022-02-23 17:28:10|932.67|921.87|932.54|921.74|932.75|921.95|932.53|921.73|4
1645637300000|2022-02-23 17:28:20|932.65|921.85|932.55|921.75|932.65|921.85|932.54|921.74|3
1645637310000|2022-02-23 17:28:30|932.9|922.1|932.83|922.03|932.9|922.1|932.83|922.03|2
1645637320000|2022-02-23 17:28:40|932.55|921.75|932.49|921.69|932.75|921.95|932.49|921.69|6
1645637330000|2022-02-23 17:28:50|932.7|921.9|931.99|921.19|932.7|921.9|931.99|921.19|2
1645637340000|2022-02-23 17:29:00|932.09|921.29|932.49|921.69|932.52|921.72|932.09|921.29|5
1645637350000|2022-02-23 17:29:10|932.54|921.74|932.99|922.19|933.31|922.51|932.54|921.74|4
1645637360000|2022-02-23 17:29:20|932.9|922.1|933.12|922.32|933.12|922.32|932.9|922.1|2
1645637370000|2022-02-23 17:29:30|932.9|922.1|932.42|921.62|932.9|922.1|932.42|921.62|8
1645637380000|2022-02-23 17:29:40|932.52|921.72|932.71|921.91|932.9|922.1|932.52|921.72|4
1645637390000|2022-02-23 17:29:50|932.7|921.9|932.7|921.9|932.7|921.9|932.7|921.9|1
1645637400000|2022-02-23 17:30:00|932.72|921.92|932.15|921.35|932.72|921.92|932.15|921.35|7
1645637410000|2022-02-23 17:30:10|931.9|921.1|931.63|920.83|931.9|921.1|931.52|920.72|5
1645637420000|2022-02-23 17:30:20|931.52|920.72|931.29|920.49|931.52|920.72|931.29|920.49|2
1645637430000|2022-02-23 17:30:30|931.15|920.35|930.52|919.72|931.15|920.35|930.45|919.65|9
1645637440000|2022-02-23 17:30:40|930.6|919.8|930.02|919.22|930.6|919.8|930.02|919.22|4
1645637450000|2022-02-23 17:30:50|929.95|919.15|929.95|919.15|929.95|919.15|929.9|919.1|5
1645637490000|2022-02-23 17:31:30|929.9|919.1|929.4|918.6|929.9|919.1|929.4|918.6|5
1645637500000|2022-02-23 17:31:40|928.9|918.1|928.27|917.47|928.9|918.1|928.27|917.47|2
1645637510000|2022-02-23 17:31:50|927.9|917.1|927.9|917.1|927.9|917.1|927.66|916.86|4
1645637520000|2022-02-23 17:32:00|927.6|916.8|927.9|917.1|927.9|917.1|927.35|916.55|4
1645637530000|2022-02-23 17:32:10|927.8|917|927.8|917|927.8|917|927.72|916.92|3
1645637540000|2022-02-23 17:32:20|927.83|917.03|927.71|916.91|927.9|917.1|927.71|916.91|8
1645637550000|2022-02-23 17:32:30|927.8|917|926.9|916.1|927.83|917.03|926.9|916.1|8
1645637560000|2022-02-23 17:32:40|926.84|916.04|926.9|916.1|926.9|916.1|926.84|916.04|2
1645637580000|2022-02-23 17:33:00|926.4|915.6|925.67|914.87|926.4|915.6|925.59|914.79|7
1645637590000|2022-02-23 17:33:10|925.17|914.37|925.67|914.87|925.67|914.87|925.17|914.37|3
1645637600000|2022-02-23 17:33:20|925.8|915|925.9|915.1|925.9|915.1|925.8|915|2
1645637620000|2022-02-23 17:33:40|925.85|915.05|925.85|915.05|925.85|915.05|925.85|915.05|1
1645637630000|2022-02-23 17:33:50|925.8|915|925.17|914.37|925.8|915|925.17|914.37|3
1645637640000|2022-02-23 17:34:00|925.11|914.31|925.17|914.37|925.17|914.37|925.11|914.31|2
1645637650000|2022-02-23 17:34:10|924.9|914.1|924.65|913.85|924.9|914.1|924.52|913.72|6
1645637660000|2022-02-23 17:34:20|924.4|913.6|923.55|912.75|924.4|913.6|923.55|912.75|4
1645637670000|2022-02-23 17:34:30|923.9|913.1|923.4|912.6|923.9|913.1|923.4|912.6|2
1645637680000|2022-02-23 17:34:40|922.9|912.1|921.9|911.1|922.9|912.1|921.9|911.1|4
1645637700000|2022-02-23 17:35:00|922.15|911.35|922.65|911.85|922.65|911.85|922.15|911.35|5
1645637710000|2022-02-23 17:35:10|922.7|911.9|922.7|911.9|922.7|911.9|922.56|911.76|3
1645637720000|2022-02-23 17:35:20|922.3|911.5|922.3|911.5|922.3|911.5|922.3|911.5|1
1645637730000|2022-02-23 17:35:30|922.55|911.75|921.9|911.1|922.55|911.75|921.86|911.06|5
1645637740000|2022-02-23 17:35:40|921.82|911.02|921.7|910.9|921.82|911.02|921.58|910.78|3
1645637750000|2022-02-23 17:35:50|921.32|910.52|921.4|910.6|921.7|910.9|921.32|910.52|3
1645637760000|2022-02-23 17:36:00|921.7|910.9|921.7|910.9|921.7|910.9|921.7|910.9|1
1645637770000|2022-02-23 17:36:10|921.82|911.02|921.82|911.02|921.82|911.02|921.64|910.84|3
1645637790000|2022-02-23 17:36:30|921.97|911.17|922.85|912.05|922.85|912.05|921.9|911.1|8
1645637800000|2022-02-23 17:36:40|922.93|912.13|923.15|912.35|923.4|912.6|922.9|912.1|8
1645637810000|2022-02-23 17:36:50|923.8|913|923.8|913|923.8|913|923.8|913|1
1645637820000|2022-02-23 17:37:00|923.7|912.9|923.4|912.6|923.7|912.9|923.4|912.6|2
1645637830000|2022-02-23 17:37:10|923.59|912.79|924.06|913.26|924.06|913.26|923.59|912.79|5
1645637840000|2022-02-23 17:37:20|924.09|913.29|924.38|913.58|924.38|913.58|924.09|913.29|5
1645637850000|2022-02-23 17:37:30|924.51|913.71|924.9|914.1|924.9|914.1|924.51|913.71|4
1645637880000|2022-02-23 17:38:00|924.81|914.01|924.8|914|924.9|914.1|924.8|914|3
1645637890000|2022-02-23 17:38:10|924.4|913.6|924.4|913.6|924.78|913.98|924.05|913.25|5
1645637900000|2022-02-23 17:38:20|924.78|913.98|924.4|913.6|924.78|913.98|924.4|913.6|2
1645637910000|2022-02-23 17:38:30|923.9|913.1|923.05|912.25|923.9|913.1|923.05|912.25|2
1645637930000|2022-02-23 17:38:50|923.4|912.6|923.95|913.15|923.95|913.15|923.4|912.6|2
1645637940000|2022-02-23 17:39:00|923.9|913.1|923.9|913.1|923.9|913.1|923.63|912.83|3
1645637960000|2022-02-23 17:39:20|923.61|912.81|923.4|912.6|923.78|912.98|923.4|912.6|4
1645637970000|2022-02-23 17:39:30|923.78|912.98|923.78|912.98|923.78|912.98|923.78|912.98|1
1645637990000|2022-02-23 17:39:50|923.75|912.95|923.9|913.1|923.9|913.1|923.75|912.95|2
1645638000000|2022-02-23 17:40:00|923.57|912.77|923.9|913.1|923.9|913.1|923.57|912.77|2
1645638010000|2022-02-23 17:40:10|923.69|912.89|923.9|913.1|923.9|913.1|923.69|912.89|2
1645638020000|2022-02-23 17:40:20|923.4|912.6|922.74|911.94|923.4|912.6|922.74|911.94|3
1645638030000|2022-02-23 17:40:30|922.6|911.8|922.2|911.4|922.7|911.9|922.2|911.4|3
1645638040000|2022-02-23 17:40:40|921.91|911.11|921.15|910.35|921.91|911.11|921.15|910.35|3
1645638050000|2022-02-23 17:40:50|921.1|910.3|921.1|910.3|921.1|910.3|921.1|910.3|1
1645638090000|2022-02-23 17:41:30|921.05|910.25|921.05|910.25|921.05|910.25|921.05|910.25|1
1645638100000|2022-02-23 17:41:40|921.3|910.5|921.34|910.54|921.34|910.54|921.3|910.5|2
1645638110000|2022-02-23 17:41:50|921.66|910.86|921.65|910.85|921.75|910.95|921.65|910.85|3
1645638120000|2022-02-23 17:42:00|921.7|910.9|921.7|910.9|921.7|910.9|921.7|910.9|1
1645638140000|2022-02-23 17:42:20|921.4|910.6|921.9|911.1|921.9|911.1|921.4|910.6|4
1645638170000|2022-02-23 17:42:50|921.7|910.9|921.7|910.9|921.7|910.9|921.7|910.9|1
1645638180000|2022-02-23 17:43:00|921.9|911.1|921.9|911.1|921.9|911.1|921.9|911.1|1
1645638190000|2022-02-23 17:43:10|922.23|911.43|922.23|911.43|922.23|911.43|922.23|911.43|1
1645638210000|2022-02-23 17:43:30|922|911.2|922.5|911.7|922.5|911.7|922|911.2|2
1645638220000|2022-02-23 17:43:40|922.9|912.1|922.9|912.1|922.9|912.1|922.9|912.1|1
1645638240000|2022-02-23 17:44:00|922.92|912.12|922.9|912.1|922.92|912.12|922.9|912.1|3
1645638250000|2022-02-23 17:44:10|922.75|911.95|922.8|912|922.8|912|922.25|911.45|4
1645638260000|2022-02-23 17:44:20|922.78|911.98|921.85|911.05|922.78|911.98|921.85|911.05|4
1645638270000|2022-02-23 17:44:30|921.74|910.94|921.81|911.01|921.81|911.01|921.74|910.94|2
1645638290000|2022-02-23 17:44:50|922.1|911.3|922.06|911.26|922.1|911.3|922.06|911.26|2
1645638300000|2022-02-23 17:45:00|922.3|911.5|922.08|911.28|922.3|911.5|922.06|911.26|3
1645638310000|2022-02-23 17:45:10|922.06|911.26|922.06|911.26|922.06|911.26|922.06|911.26|1
1645638320000|2022-02-23 17:45:20|921.93|911.13|921.93|911.13|921.93|911.13|921.82|911.02|4
1645638330000|2022-02-23 17:45:30|921.76|910.96|921.4|910.6|921.76|910.96|921.15|910.35|3
1645638340000|2022-02-23 17:45:40|921.9|911.1|921.9|911.1|921.97|911.17|921.9|911.1|3
1645638350000|2022-02-23 17:45:50|921.97|911.17|921.96|911.16|921.97|911.17|921.9|911.1|4
1645638360000|2022-02-23 17:46:00|922.25|911.45|923.55|912.75|923.65|912.85|922.25|911.45|10
1645638370000|2022-02-23 17:46:10|923.15|912.35|923.28|912.48|923.3|912.5|922.9|912.1|5
1645638390000|2022-02-23 17:46:30|923.48|912.68|922.96|912.16|923.48|912.68|922.96|912.16|3
1645638400000|2022-02-23 17:46:40|923.34|912.54|923.05|912.25|923.43|912.63|923.05|912.25|3
1645638410000|2022-02-23 17:46:50|923.48|912.68|922.96|912.16|923.6|912.8|922.96|912.16|5
1645638420000|2022-02-23 17:47:00|923.34|912.54|922.96|912.16|923.53|912.73|922.96|912.16|4
1645638430000|2022-02-23 17:47:10|922.92|912.12|922.15|911.35|922.92|912.12|922.15|911.35|4
1645638440000|2022-02-23 17:47:20|922.4|911.6|922.65|911.85|922.65|911.85|922.4|911.6|2
1645638450000|2022-02-23 17:47:30|922.4|911.6|922.65|911.85|922.9|912.1|922.4|911.6|3
1645638460000|2022-02-23 17:47:40|922.67|911.87|922.9|912.1|922.9|912.1|922.15|911.35|4
1645638480000|2022-02-23 17:48:00|922.78|911.98|922.78|911.98|922.9|912.1|922.53|911.73|5
1645638490000|2022-02-23 17:48:10|922.4|911.6|922.4|911.6|922.4|911.6|922.4|911.6|1
1645638510000|2022-02-23 17:48:30|922.62|911.82|922.4|911.6|922.62|911.82|922.27|911.47|4
1645638530000|2022-02-23 17:48:50|922.05|911.25|922.4|911.6|922.65|911.85|922.05|911.25|4
1645638540000|2022-02-23 17:49:00|922.05|911.25|922.05|911.25|922.05|911.25|922.05|911.25|1
1645638550000|2022-02-23 17:49:10|922.4|911.6|922.4|911.6|922.4|911.6|922.4|911.6|1
1645638560000|2022-02-23 17:49:20|921.55|910.75|920.6|909.8|921.55|910.75|920.6|909.8|9
1645638570000|2022-02-23 17:49:30|920.7|909.9|920.7|909.9|920.7|909.9|920.7|909.9|1
1645638580000|2022-02-23 17:49:40|920.2|909.4|920.2|909.4|920.2|909.4|920.2|909.4|1
1645638600000|2022-02-23 17:50:00|920.05|909.25|920.05|909.25|920.05|909.25|920.05|909.25|1
1645638610000|2022-02-23 17:50:10|920.1|909.3|920.1|909.3|920.52|909.72|920.1|909.3|4
1645638620000|2022-02-23 17:50:20|920.35|909.55|920.1|909.3|920.35|909.55|920.1|909.3|2
1645638630000|2022-02-23 17:50:30|920.05|909.25|919.9|909.1|920.05|909.25|919.9|909.1|2
1645638640000|2022-02-23 17:50:40|919.8|909|919.15|908.35|919.8|909|919.15|908.35|3
1645638650000|2022-02-23 17:50:50|918.9|908.1|918.9|908.1|918.9|908.1|917.9|907.1|7
1645638660000|2022-02-23 17:51:00|918.4|907.6|918.09|907.29|918.4|907.6|917.71|906.91|11
1645638670000|2022-02-23 17:51:10|918.23|907.43|918.07|907.27|918.23|907.43|918.01|907.21|4
1645638680000|2022-02-23 17:51:20|917.9|907.1|917.7|906.9|917.9|907.1|917.7|906.9|2
1645638690000|2022-02-23 17:51:30|917.62|906.82|916.9|906.1|917.62|906.82|916.78|905.98|10
1645638700000|2022-02-23 17:51:40|916.8|906|915.95|905.15|916.8|906|915.95|905.15|5
1645638710000|2022-02-23 17:51:50|915.77|904.97|916.14|905.34|916.14|905.34|915.1|904.3|7
1645638720000|2022-02-23 17:52:00|915.9|905.1|915.9|905.1|916.4|905.6|915.78|904.98|7
1645638730000|2022-02-23 17:52:10|915.75|904.95|915.4|904.6|915.9|905.1|915.1|904.3|5
1645638740000|2022-02-23 17:52:20|915.27|904.47|914.9|904.1|915.4|904.6|914.9|904.1|5
1645638750000|2022-02-23 17:52:30|914.85|904.05|915.01|904.21|915.26|904.46|914.35|903.55|10
1645638760000|2022-02-23 17:52:40|915.8|905|914.9|904.1|915.8|905|914.9|904.1|3
1645638770000|2022-02-23 17:52:50|914.8|904|914.4|903.6|914.8|904|914.4|903.6|2
1645638790000|2022-02-23 17:53:10|914.1|903.3|913.9|903.1|914.2|903.4|913.9|903.1|4
1645638800000|2022-02-23 17:53:20|913.47|902.67|912.9|902.1|913.47|902.67|912.9|902.1|5
1645638810000|2022-02-23 17:53:30|912.85|902.05|912.75|901.95|912.85|902.05|912.75|901.95|2
1645638820000|2022-02-23 17:53:40|912.85|902.05|912.9|902.1|913.03|902.23|912.85|902.05|3
1645638830000|2022-02-23 17:53:50|912.63|901.83|912.63|901.83|912.63|901.83|912.63|901.83|1
1645638840000|2022-02-23 17:54:00|912.25|901.45|912.25|901.45|912.25|901.45|912.25|901.45|1
1645638850000|2022-02-23 17:54:10|912.15|901.35|913.9|903.1|913.9|903.1|912.15|901.35|9
1645638860000|2022-02-23 17:54:20|913.8|903|913.8|903|913.8|903|913.73|902.93|3
1645638870000|2022-02-23 17:54:30|913.64|902.84|913.48|902.68|913.64|902.84|913.39|902.59|3
1645638880000|2022-02-23 17:54:40|913.16|902.36|913.23|902.43|913.61|902.81|913.16|902.36|4
1645638900000|2022-02-23 17:55:00|913.48|902.68|913.64|902.84|913.76|902.96|913|902.2|9
1645638910000|2022-02-23 17:55:10|913.61|902.81|912.9|902.1|913.61|902.81|912.9|902.1|3
1645638930000|2022-02-23 17:55:30|913.23|902.43|913.23|902.43|913.23|902.43|913.1|902.3|3
1645638950000|2022-02-23 17:55:50|913.15|902.35|913.73|902.93|913.73|902.93|913.15|902.35|3
1645638960000|2022-02-23 17:56:00|913.23|902.43|913.07|902.27|913.29|902.49|912.88|902.08|7
1645638970000|2022-02-23 17:56:10|913.64|902.84|913.73|902.93|913.73|902.93|913.64|902.84|2
1645638980000|2022-02-23 17:56:20|913.9|903.1|913.9|903.1|914.09|903.29|913.9|903.1|3
1645638990000|2022-02-23 17:56:30|913.81|903.01|913.85|903.05|913.85|903.05|913.79|902.99|3
1645639000000|2022-02-23 17:56:40|913.73|902.93|913.73|902.93|913.85|903.05|913.73|902.93|3
1645639010000|2022-02-23 17:56:50|913.1|902.3|912.83|902.03|913.1|902.3|912.83|902.03|5
1645639020000|2022-02-23 17:57:00|912.9|902.1|912.9|902.1|912.9|902.1|912.9|902.1|1
1645639030000|2022-02-23 17:57:10|912.15|901.35|912.4|901.6|912.4|901.6|912.15|901.35|2
1645639050000|2022-02-23 17:57:30|912.74|901.94|911.9|901.1|912.74|901.94|911.9|901.1|4
1645639060000|2022-02-23 17:57:40|911.69|900.89|911.75|900.95|911.75|900.95|911.67|900.87|3
1645639090000|2022-02-23 17:58:10|912|901.2|912.51|901.71|912.51|901.71|912|901.2|2
1645639100000|2022-02-23 17:58:20|912.63|901.83|912.86|902.06|912.86|902.06|912.63|901.83|5
1645639110000|2022-02-23 17:58:30|912.9|902.1|912.9|902.1|912.9|902.1|912.9|902.1|1
1645639120000|2022-02-23 17:58:40|912.65|901.85|912.07|901.27|912.65|901.85|912.07|901.27|2
1645639140000|2022-02-23 17:59:00|912.11|901.31|912.61|901.81|912.61|901.81|912.11|901.31|2
1645639150000|2022-02-23 17:59:10|912.9|902.1|912.9|902.1|912.9|902.1|912.9|902.1|1
1645639180000|2022-02-23 17:59:40|913|902.2|913|902.2|913|902.2|913|902.2|1
1645639200000|2022-02-23 18:00:00|913.02|902.22|913.02|902.22|913.02|902.22|913.02|902.22|1
1645639210000|2022-02-23 18:00:10|912.9|902.1|912.3|901.5|912.9|902.1|912.3|901.5|2
1645639220000|2022-02-23 18:00:20|911.93|901.13|912.74|901.94|912.8|902|911.93|901.13|11
1645639230000|2022-02-23 18:00:30|912.57|901.77|912.9|902.1|912.9|902.1|912.57|901.77|2
1645639250000|2022-02-23 18:00:50|913.58|902.78|913.99|903.19|913.99|903.19|913.58|902.78|4
1645639260000|2022-02-23 18:01:00|914.72|903.92|914.72|903.92|914.72|903.92|914.72|903.92|1
1645639270000|2022-02-23 18:01:10|915.25|904.45|915.86|905.06|915.86|905.06|915.25|904.45|4
1645639280000|2022-02-23 18:01:20|916.4|905.6|915.77|904.97|916.4|905.6|915.77|904.97|6
1645639290000|2022-02-23 18:01:30|915.9|905.1|916.18|905.38|916.39|905.59|915.4|904.6|9
1645639300000|2022-02-23 18:01:40|916.15|905.35|916.6|905.8|916.7|905.9|916.15|905.35|7
1645639310000|2022-02-23 18:01:50|916.2|905.4|916.3|905.5|916.6|905.8|916.2|905.4|4
1645639320000|2022-02-23 18:02:00|916.4|905.6|917.35|906.55|917.6|906.8|916.4|905.6|10
1645639330000|2022-02-23 18:02:10|917.3|906.5|917.65|906.85|917.65|906.85|917.3|906.5|4
1645639340000|2022-02-23 18:02:20|917.75|906.95|917.9|907.1|917.9|907.1|917.75|906.95|2
1645639350000|2022-02-23 18:02:30|917.05|906.25|916.76|905.96|917.05|906.25|916.76|905.96|3
1645639360000|2022-02-23 18:02:40|916.9|906.1|916.49|905.69|916.9|906.1|916.49|905.69|4
1645639370000|2022-02-23 18:02:50|916.85|906.05|916.85|906.05|916.85|906.05|916.85|906.05|1
1645639380000|2022-02-23 18:03:00|916.61|905.81|916.61|905.81|916.61|905.81|916.61|905.81|1
1645639390000|2022-02-23 18:03:10|916.6|905.8|916.78|905.98|917.21|906.41|916.6|905.8|7
1645639400000|2022-02-23 18:03:20|916.9|906.1|916.9|906.1|916.9|906.1|916.9|906.1|1
1645639410000|2022-02-23 18:03:30|917.4|906.6|916.78|905.98|917.63|906.83|916.78|905.98|5
1645639420000|2022-02-23 18:03:40|916.58|905.78|916.11|905.31|916.58|905.78|916.11|905.31|3
1645639430000|2022-02-23 18:03:50|916.51|905.71|916.11|905.31|916.51|905.71|916.11|905.31|2
1645639440000|2022-02-23 18:04:00|915.9|905.1|915.72|904.92|915.9|905.1|915.72|904.92|3
1645639450000|2022-02-23 18:04:10|915.9|905.1|915.9|905.1|915.9|905.1|915.9|905.1|1
1645639460000|2022-02-23 18:04:20|915.4|904.6|915.02|904.22|915.4|904.6|914.83|904.03|4
1645639470000|2022-02-23 18:04:30|914.9|904.1|914.8|904|914.9|904.1|914.8|904|2
1645639480000|2022-02-23 18:04:40|914.92|904.12|914.9|904.1|915.02|904.22|914.9|904.1|3
1645639490000|2022-02-23 18:04:50|915.75|904.95|915.57|904.77|915.75|904.95|915.52|904.72|3
1645639510000|2022-02-23 18:05:10|915.9|905.1|916.29|905.49|916.34|905.54|915.9|905.1|4
1645639530000|2022-02-23 18:05:30|916|905.2|916|905.2|916|905.2|916|905.2|1
1645639540000|2022-02-23 18:05:40|915.9|905.1|915.9|905.1|915.9|905.1|915.77|904.97|3
1645639560000|2022-02-23 18:06:00|916.04|905.24|915.59|904.79|916.04|905.24|915.59|904.79|4
1645639570000|2022-02-23 18:06:10|915.48|904.68|914.9|904.1|915.48|904.68|914.51|903.71|9
1645639580000|2022-02-23 18:06:20|914.85|904.05|913.9|903.1|914.85|904.05|913.9|903.1|5
1645639590000|2022-02-23 18:06:30|913.71|902.91|913.8|903|913.9|903.1|913.65|902.85|4
1645639600000|2022-02-23 18:06:40|913.49|902.69|913.7|902.9|913.7|902.9|913.47|902.67|4
1645639610000|2022-02-23 18:06:50|913.4|902.6|913.39|902.59|913.4|902.6|912.54|901.74|11
1645639620000|2022-02-23 18:07:00|913.46|902.66|913.9|903.1|913.9|903.1|913.46|902.66|4
1645639630000|2022-02-23 18:07:10|914.19|903.39|913.9|903.1|914.7|903.9|913.9|903.1|4
1645639640000|2022-02-23 18:07:20|913.5|902.7|913.07|902.27|913.57|902.77|913.07|902.27|4
1645639650000|2022-02-23 18:07:30|912.9|902.1|912.8|902|912.9|902.1|912.8|902|2
1645639660000|2022-02-23 18:07:40|912.9|902.1|912.8|902|912.9|902.1|912.75|901.95|4
1645639680000|2022-02-23 18:08:00|912.85|902.05|913.59|902.79|913.59|902.79|912.85|902.05|7
1645639690000|2022-02-23 18:08:10|913.69|902.89|913.3|902.5|913.7|902.9|913.3|902.5|6
1645639700000|2022-02-23 18:08:20|913.75|902.95|912.9|902.1|913.75|902.95|912.9|902.1|4
1645639710000|2022-02-23 18:08:30|913.12|902.32|912.9|902.1|913.12|902.32|912.9|902.1|2
1645639720000|2022-02-23 18:08:40|912.53|901.73|912.04|901.24|912.75|901.95|912.04|901.24|6
1645639730000|2022-02-23 18:08:50|912.29|901.49|912.3|901.5|912.55|901.75|912.29|901.49|4
1645639740000|2022-02-23 18:09:00|912.05|901.25|912.05|901.25|912.55|901.75|912.05|901.25|4
1645639770000|2022-02-23 18:09:30|911.9|901.1|911.9|901.1|911.9|901.1|911.9|901.1|1
1645639780000|2022-02-23 18:09:40|912.12|901.32|912.53|901.73|912.53|901.73|911.9|901.1|3
1645639790000|2022-02-23 18:09:50|912.4|901.6|912.4|901.6|912.4|901.6|912.4|901.6|1
1645639800000|2022-02-23 18:10:00|912.25|901.45|912.25|901.45|912.25|901.45|912.25|901.45|1
1645639810000|2022-02-23 18:10:10|912.7|901.9|912.9|902.1|912.9|902.1|912.49|901.69|5
1645639820000|2022-02-23 18:10:20|912.99|902.19|912.9|902.1|912.99|902.19|912.9|902.1|2
1645639840000|2022-02-23 18:10:40|912.91|902.11|912.9|902.1|912.91|902.11|912.9|902.1|2
1645639860000|2022-02-23 18:11:00|912.93|902.13|912.65|901.85|912.93|902.13|912.65|901.85|3
1645639870000|2022-02-23 18:11:10|911.9|901.1|911.9|901.1|911.9|901.1|911.7|900.9|5
1645639880000|2022-02-23 18:11:20|911.65|900.85|911.53|900.73|911.65|900.85|911.53|900.73|2
1645639890000|2022-02-23 18:11:30|911.65|900.85|910.71|899.91|911.65|900.85|910.28|899.48|14
1645639900000|2022-02-23 18:11:40|910.85|900.05|910.4|899.6|910.85|900.05|910.4|899.6|4
1645639910000|2022-02-23 18:11:50|910.3|899.5|909.9|899.1|910.3|899.5|909.9|899.1|5
1645639920000|2022-02-23 18:12:00|909.79|898.99|908.9|898.1|909.79|898.99|908.9|898.1|3
1645639930000|2022-02-23 18:12:10|909.6|898.8|909.9|899.1|909.9|899.1|909.6|898.8|2
1645639940000|2022-02-23 18:12:20|909.85|899.05|909.05|898.25|909.85|899.05|909.05|898.25|8
1645639950000|2022-02-23 18:12:30|908.7|897.9|908.7|897.9|908.7|897.9|908.7|897.9|1
1645639960000|2022-02-23 18:12:40|908.2|897.4|908.45|897.65|908.75|897.95|908.2|897.4|5
1645639970000|2022-02-23 18:12:50|908.75|897.95|908.6|897.8|908.75|897.95|908.6|897.8|2
1645639980000|2022-02-23 18:13:00|908.4|897.6|907.9|897.1|908.4|897.6|907.8|897|3
1645640000000|2022-02-23 18:13:20|907.88|897.08|907.16|896.36|907.9|897.1|907.16|896.36|5
1645640010000|2022-02-23 18:13:30|906.9|896.1|906.9|896.1|906.9|896.1|906.9|896.1|1
1645640020000|2022-02-23 18:13:40|906.95|896.15|906.95|896.15|906.95|896.15|906.95|896.15|1
1645640030000|2022-02-23 18:13:50|907.16|896.36|907.9|897.1|907.96|897.16|907.16|896.36|7
1645640040000|2022-02-23 18:14:00|907.84|897.04|907.9|897.1|907.9|897.1|907.84|897.04|2
1645640060000|2022-02-23 18:14:20|907.75|896.95|907.31|896.51|907.75|896.95|907.31|896.51|3
1645640070000|2022-02-23 18:14:30|907|896.2|907.8|897|907.8|897|907|896.2|5
1645640080000|2022-02-23 18:14:40|907.66|896.86|907.31|896.51|907.66|896.86|907.31|896.51|3
1645640090000|2022-02-23 18:14:50|907.66|896.86|907.8|897|907.8|897|907.4|896.6|3
1645640100000|2022-02-23 18:15:00|907.51|896.71|906.9|896.1|907.75|896.95|906.9|896.1|7
1645640110000|2022-02-23 18:15:10|906.8|896|906.8|896|906.8|896|906.8|896|1
1645640120000|2022-02-23 18:15:20|906.9|896.1|907.89|897.09|907.89|897.09|906.9|896.1|5
1645640130000|2022-02-23 18:15:30|908.7|897.9|908.53|897.73|908.7|897.9|908.2|897.4|6
1645640140000|2022-02-23 18:15:40|908.8|898|908.8|898|908.8|898|908.4|897.6|3
1645640150000|2022-02-23 18:15:50|908.3|897.5|908.3|897.5|908.55|897.75|908.3|897.5|5
1645640160000|2022-02-23 18:16:00|908.55|897.75|909.59|898.79|909.59|898.79|908.55|897.75|9
1645640170000|2022-02-23 18:16:10|909.8|899|909.9|899.1|909.9|899.1|909.8|899|2
1645640180000|2022-02-23 18:16:20|910.06|899.26|910.4|899.6|910.4|899.6|909.9|899.1|3
1645640190000|2022-02-23 18:16:30|910.8|900|909.85|899.05|910.8|900|909.85|899.05|6
1645640200000|2022-02-23 18:16:40|909.9|899.1|909.9|899.1|909.9|899.1|909.9|899.1|1
1645640210000|2022-02-23 18:16:50|910.19|899.39|909.9|899.1|910.19|899.39|909.9|899.1|2
1645640230000|2022-02-23 18:17:10|910.15|899.35|910.9|900.1|910.9|900.1|910.15|899.35|3
1645640240000|2022-02-23 18:17:20|910.93|900.13|912.04|901.24|912.08|901.28|910.9|900.1|10
1645640250000|2022-02-23 18:17:30|912.15|901.35|912.57|901.77|912.57|901.77|912.15|901.35|3
1645640260000|2022-02-23 18:17:40|912.72|901.92|912.1|901.3|912.82|902.02|912.1|901.3|7
1645640270000|2022-02-23 18:17:50|912.25|901.45|912.86|902.06|912.87|902.07|912.25|901.45|7
1645640280000|2022-02-23 18:18:00|913.01|902.21|914.22|903.42|914.22|903.42|912.82|902.02|11
1645640290000|2022-02-23 18:18:10|913.9|903.1|913.89|903.09|913.9|903.1|913.89|903.09|2
1645640300000|2022-02-23 18:18:20|913.9|903.1|913.9|903.1|913.9|903.1|913.9|903.1|1
1645640310000|2022-02-23 18:18:30|913.85|903.05|913.62|902.82|913.85|903.05|913.45|902.65|7
1645640320000|2022-02-23 18:18:40|913.54|902.74|914.28|903.48|914.4|903.6|913.54|902.74|10
1645640330000|2022-02-23 18:18:50|914.05|903.25|914.9|904.1|914.9|904.1|914.05|903.25|8
1645640350000|2022-02-23 18:19:10|914.75|903.95|914.94|904.14|914.94|904.14|914.75|903.95|5
1645640360000|2022-02-23 18:19:20|914.95|904.15|915.8|905|915.8|905|914.95|904.15|2
1645640370000|2022-02-23 18:19:30|915.7|904.9|914.95|904.15|915.7|904.9|914.95|904.15|5
1645640400000|2022-02-23 18:20:00|914.9|904.1|914.9|904.1|914.9|904.1|914.9|904.1|1
1645640410000|2022-02-23 18:20:10|914.95|904.15|915.16|904.36|915.16|904.36|914.95|904.15|2
1645640420000|2022-02-23 18:20:20|915.6|904.8|915.54|904.74|915.6|904.8|915.48|904.68|4
1645640440000|2022-02-23 18:20:40|915.62|904.82|915.9|905.1|915.9|905.1|915.62|904.82|2
1645640450000|2022-02-23 18:20:50|916.11|905.31|916.3|905.5|916.35|905.55|915.9|905.1|5
1645640460000|2022-02-23 18:21:00|916.15|905.35|916.65|905.85|916.65|905.85|916.15|905.35|2
1645640470000|2022-02-23 18:21:10|916.05|905.25|915.9|905.1|916.05|905.25|915.9|905.1|3
1645640480000|2022-02-23 18:21:20|915.85|905.05|915.6|904.8|915.85|905.05|915.6|904.8|3
1645640490000|2022-02-23 18:21:30|915.5|904.7|915.9|905.1|916.23|905.43|915.5|904.7|7
1645640500000|2022-02-23 18:21:40|916.04|905.24|916.7|905.9|916.7|905.9|916.04|905.24|4
1645640510000|2022-02-23 18:21:50|916.76|905.96|918.48|907.68|918.48|907.68|916.76|905.96|12
1645640520000|2022-02-23 18:22:00|918.64|907.84|917.9|907.1|918.85|908.05|917.9|907.1|4
1645640530000|2022-02-23 18:22:10|917.8|907|917.8|907|917.8|907|917.8|907|1
1645640540000|2022-02-23 18:22:20|917.53|906.73|915.96|905.16|917.53|906.73|915.96|905.16|5
1645640550000|2022-02-23 18:22:30|915.9|905.1|915.9|905.1|915.9|905.1|915.9|905.1|1
1645640560000|2022-02-23 18:22:40|916.05|905.25|915.9|905.1|916.05|905.25|915.9|905.1|2
1645640580000|2022-02-23 18:23:00|915.73|904.93|915.19|904.39|915.73|904.93|915.19|904.39|2
1645640590000|2022-02-23 18:23:10|915.3|904.5|914.52|903.72|915.3|904.5|914.52|903.72|6
1645640600000|2022-02-23 18:23:20|914.42|903.62|914.6|903.8|914.6|903.8|913.9|903.1|7
1645640610000|2022-02-23 18:23:30|914.9|904.1|914.9|904.1|914.9|904.1|914.9|904.1|1
1645640630000|2022-02-23 18:23:50|914.95|904.15|915.18|904.38|915.18|904.38|914.9|904.1|4
1645640640000|2022-02-23 18:24:00|915.38|904.58|915.38|904.58|915.38|904.58|915.38|904.58|1
1645640650000|2022-02-23 18:24:10|915.43|904.63|914.9|904.1|915.43|904.63|914.9|904.1|4
1645640670000|2022-02-23 18:24:30|914.75|903.95|913.95|903.15|914.75|903.95|913.95|903.15|4
1645640680000|2022-02-23 18:24:40|913.9|903.1|914.8|904|914.8|904|913.9|903.1|9
1645640690000|2022-02-23 18:24:50|914.65|903.85|914.75|903.95|914.75|903.95|914.65|903.85|2
1645640700000|2022-02-23 18:25:00|914.85|904.05|914.85|904.05|914.85|904.05|914.85|904.05|1
1645640710000|2022-02-23 18:25:10|914.9|904.1|915.65|904.85|915.65|904.85|914.9|904.1|3
1645640720000|2022-02-23 18:25:20|915.9|905.1|915.9|905.1|915.9|905.1|915.9|905.1|1
1645640730000|2022-02-23 18:25:30|915.65|904.85|915.9|905.1|915.9|905.1|915.65|904.85|2
1645640740000|2022-02-23 18:25:40|915.7|904.9|915.7|904.9|915.7|904.9|915.7|904.9|1
1645640750000|2022-02-23 18:25:50|915.41|904.61|914.9|904.1|915.41|904.61|914.9|904.1|2
1645640770000|2022-02-23 18:26:10|914.8|904|914.8|904|914.8|904|914.8|904|1
1645640780000|2022-02-23 18:26:20|914.5|903.7|913.9|903.1|914.5|903.7|913.9|903.1|4
1645640800000|2022-02-23 18:26:40|914.12|903.32|913.9|903.1|914.4|903.6|913.9|903.1|5
1645640850000|2022-02-23 18:27:30|913.79|902.99|912.4|901.6|913.79|902.99|912.4|901.6|6
1645640860000|2022-02-23 18:27:40|912.82|902.02|912.4|901.6|912.9|902.1|912.4|901.6|5
1645640870000|2022-02-23 18:27:50|912.25|901.45|912.3|901.5|912.3|901.5|912.25|901.45|2
1645640880000|2022-02-23 18:28:00|912.6|901.8|912.65|901.85|912.65|901.85|912.6|901.8|2
1645640900000|2022-02-23 18:28:20|912.8|902|913.4|902.6|913.5|902.7|912.8|902|8
1645640940000|2022-02-23 18:29:00|913.7|902.9|913.7|902.9|913.7|902.9|913.7|902.9|1
1645640950000|2022-02-23 18:29:10|913.45|902.65|913.05|902.25|913.45|902.65|913.05|902.25|3
1645640960000|2022-02-23 18:29:20|912.9|902.1|912.4|901.6|912.93|902.13|912.4|901.6|3
1645640970000|2022-02-23 18:29:30|911.9|901.1|911.9|901.1|911.9|901.1|911.9|901.1|1
1645640980000|2022-02-23 18:29:40|911.4|900.6|911|900.2|911.4|900.6|911|900.2|2
1645640990000|2022-02-23 18:29:50|910.9|900.1|910.9|900.1|910.9|900.1|910.9|900.1|1
1645641000000|2022-02-23 18:30:00|911.2|900.4|911.2|900.4|911.2|900.4|911.2|900.4|1
1645641010000|2022-02-23 18:30:10|911.7|900.9|911.93|901.13|911.93|901.13|911.7|900.9|3
1645641020000|2022-02-23 18:30:20|911.91|901.11|912.23|901.43|912.23|901.43|911.9|901.1|7
1645641030000|2022-02-23 18:30:30|912.4|901.6|912.4|901.6|912.4|901.6|912.4|901.6|1
1645641050000|2022-02-23 18:30:50|912|901.2|911.9|901.1|912|901.2|911.9|901.1|5
1645641060000|2022-02-23 18:31:00|911.91|901.11|912.6|901.8|912.6|901.8|911.91|901.11|3
1645641070000|2022-02-23 18:31:10|912.45|901.65|912.1|901.3|912.45|901.65|912.1|901.3|2
1645641080000|2022-02-23 18:31:20|912.4|901.6|912.9|902.1|912.9|902.1|912.4|901.6|2
1645641090000|2022-02-23 18:31:30|912.56|901.76|912.4|901.6|912.57|901.77|912.4|901.6|3
1645641100000|2022-02-23 18:31:40|911.96|901.16|912.31|901.51|912.31|901.51|911.96|901.16|2
1645641110000|2022-02-23 18:31:50|912.4|901.6|912.4|901.6|912.4|901.6|912.4|901.6|1
1645641120000|2022-02-23 18:32:00|912.6|901.8|912.6|901.8|912.6|901.8|912.6|901.8|1
1645641130000|2022-02-23 18:32:10|912.5|901.7|912.5|901.7|912.5|901.7|912.5|901.7|1
1645641140000|2022-02-23 18:32:20|912.35|901.55|912.35|901.55|912.35|901.55|912.35|901.55|1
1645641150000|2022-02-23 18:32:30|912.26|901.46|912.26|901.46|912.26|901.46|912.26|901.46|1
1645641160000|2022-02-23 18:32:40|912.45|901.65|911.93|901.13|912.45|901.65|911.93|901.13|5
1645641170000|2022-02-23 18:32:50|911.96|901.16|911.96|901.16|911.96|901.16|911.96|901.16|1
1645641180000|2022-02-23 18:33:00|912.3|901.5|912.3|901.5|912.3|901.5|912.3|901.5|1
1645641190000|2022-02-23 18:33:10|912.45|901.65|912.45|901.65|912.45|901.65|912.45|901.65|1
1645641220000|2022-02-23 18:33:40|912.35|901.55|911.9|901.1|912.35|901.55|911.9|901.1|4
1645641230000|2022-02-23 18:33:50|911.55|900.75|911.55|900.75|911.55|900.75|911.55|900.75|1
1645641240000|2022-02-23 18:34:00|911.3|900.5|910.88|900.08|911.3|900.5|910.88|900.08|4
1645641250000|2022-02-23 18:34:10|910.5|899.7|909.9|899.1|910.5|899.7|909.9|899.1|5
1645641260000|2022-02-23 18:34:20|909.65|898.85|909.65|898.85|909.65|898.85|909.65|898.85|1
1645641270000|2022-02-23 18:34:30|909.48|898.68|909.5|898.7|909.5|898.7|909.13|898.33|7
1645641280000|2022-02-23 18:34:40|909.45|898.65|909.45|898.65|909.45|898.65|909.45|898.65|1
1645641290000|2022-02-23 18:34:50|909|898.2|908.9|898.1|909|898.2|908.9|898.1|2
1645641300000|2022-02-23 18:35:00|909|898.2|909.16|898.36|909.16|898.36|909|898.2|4
1645641310000|2022-02-23 18:35:10|909.06|898.26|909.7|898.9|909.7|898.9|908.99|898.19|5
1645641320000|2022-02-23 18:35:20|909.9|899.1|909.79|898.99|909.9|899.1|909.79|898.99|4
1645641330000|2022-02-23 18:35:30|909.74|898.94|910.5|899.7|910.5|899.7|909.74|898.94|2
1645641350000|2022-02-23 18:35:50|910.55|899.75|910.87|900.07|910.87|900.07|910.55|899.75|4
1645641360000|2022-02-23 18:36:00|910.73|899.93|911.68|900.88|911.68|900.88|910.73|899.93|5
1645641370000|2022-02-23 18:36:10|911.9|901.1|911.9|901.1|911.9|901.1|911.9|901.1|1
1645641380000|2022-02-23 18:36:20|911.74|900.94|911.68|900.88|911.74|900.94|911.61|900.81|3
1645641390000|2022-02-23 18:36:30|911.9|901.1|911.9|901.1|911.9|901.1|911.9|901.1|1
1645641410000|2022-02-23 18:36:50|911.75|900.95|911.9|901.1|911.9|901.1|911.75|900.95|2
1645641420000|2022-02-23 18:37:00|911.99|901.19|912.86|902.06|912.86|902.06|911.9|901.1|6
1645641430000|2022-02-23 18:37:10|912.8|902|913.2|902.4|913.2|902.4|912.8|902|4
1645641440000|2022-02-23 18:37:20|913.4|902.6|913.4|902.6|913.4|902.6|913.4|902.6|1
1645641450000|2022-02-23 18:37:30|913.85|903.05|914.75|903.95|914.75|903.95|913.85|903.05|7
1645641480000|2022-02-23 18:38:00|914.56|903.76|914.56|903.76|914.85|904.05|914.56|903.76|6
1645641490000|2022-02-23 18:38:10|914.44|903.64|914.47|903.67|914.56|903.76|913.97|903.17|5
1645641510000|2022-02-23 18:38:30|914.4|903.6|914.4|903.6|914.4|903.6|914.4|903.6|1
1645641520000|2022-02-23 18:38:40|914.25|903.45|914.15|903.35|914.5|903.7|914.15|903.35|4
1645641530000|2022-02-23 18:38:50|914.58|903.78|914.58|903.78|914.7|903.9|914.58|903.78|3
1645641540000|2022-02-23 18:39:00|914.28|903.48|914.4|903.6|914.4|903.6|914.28|903.48|2
1645641550000|2022-02-23 18:39:10|914.28|903.48|914.53|903.73|914.53|903.73|914.28|903.48|2
1645641560000|2022-02-23 18:39:20|914.65|903.85|914.75|903.95|914.75|903.95|914.65|903.85|2
1645641590000|2022-02-23 18:39:50|914.4|903.6|914.28|903.48|914.45|903.65|914.28|903.48|4
1645641600000|2022-02-23 18:40:00|913.9|903.1|913.9|903.1|913.9|903.1|913.9|903.1|1
1645641620000|2022-02-23 18:40:20|914.07|903.27|913.9|903.1|914.07|903.27|913.9|903.1|2
1645641640000|2022-02-23 18:40:40|914.07|903.27|913.9|903.1|914.07|903.27|913.9|903.1|2
1645641650000|2022-02-23 18:40:50|914.07|903.27|914.64|903.84|914.7|903.9|914.07|903.27|4
1645641660000|2022-02-23 18:41:00|914.7|903.9|914.38|903.58|914.7|903.9|914.05|903.25|5
1645641670000|2022-02-23 18:41:10|914.4|903.6|914.55|903.75|914.55|903.75|914.4|903.6|2
1645641700000|2022-02-23 18:41:40|914.8|904|914.8|904|914.8|904|914.8|904|1
1645641710000|2022-02-23 18:41:50|914.6|903.8|914.6|903.8|914.6|903.8|914.6|903.8|1
1645641760000|2022-02-23 18:42:40|914.8|904|914.9|904.1|914.9|904.1|914.8|904|2
1645641770000|2022-02-23 18:42:50|915.05|904.25|915.85|905.05|915.85|905.05|914.96|904.16|4
1645641780000|2022-02-23 18:43:00|915.9|905.1|915.9|905.1|915.9|905.1|915.9|905.1|1
1645641810000|2022-02-23 18:43:30|916.03|905.23|916.03|905.23|916.03|905.23|916.03|905.23|1
1645641820000|2022-02-23 18:43:40|916.46|905.66|916.83|906.03|916.83|906.03|916.46|905.66|2
1645641840000|2022-02-23 18:44:00|916.69|905.89|916.63|905.83|916.83|906.03|916.43|905.63|4
1645641860000|2022-02-23 18:44:20|916.68|905.88|916.16|905.36|916.68|905.88|916.06|905.26|4
1645641880000|2022-02-23 18:44:40|916.21|905.41|916.21|905.41|916.21|905.41|916.21|905.41|1
1645641890000|2022-02-23 18:44:50|916.19|905.39|916.34|905.54|916.34|905.54|916.19|905.39|3
1645641900000|2022-02-23 18:45:00|916.7|905.9|916.7|905.9|916.7|905.9|916.7|905.9|1
1645641910000|2022-02-23 18:45:10|916.77|905.97|917.23|906.43|917.23|906.43|916.77|905.97|3
1645641920000|2022-02-23 18:45:20|917.47|906.67|918.9|908.1|918.9|908.1|917.36|906.56|9
1645641930000|2022-02-23 18:45:30|918.85|908.05|917.9|907.1|918.85|908.05|917.9|907.1|2
1645641950000|2022-02-23 18:45:50|918|907.2|918.54|907.74|918.54|907.74|917.95|907.15|4
1645641960000|2022-02-23 18:46:00|918.8|908|919.25|908.45|919.25|908.45|918.8|908|5
1645641970000|2022-02-23 18:46:10|919.63|908.83|919.63|908.83|919.63|908.83|919.63|908.83|1
1645641980000|2022-02-23 18:46:20|919.65|908.85|919.65|908.85|919.65|908.85|919.34|908.54|4
1645641990000|2022-02-23 18:46:30|920.4|909.6|920.76|909.96|920.76|909.96|920|909.2|6
1645642000000|2022-02-23 18:46:40|920.9|910.1|921.83|911.03|921.83|911.03|920.9|910.1|8
1645642010000|2022-02-23 18:46:50|921.9|911.1|922.2|911.4|922.2|911.4|921.86|911.06|8
1645642020000|2022-02-23 18:47:00|922.7|911.9|922.7|911.9|922.7|911.9|922.7|911.9|1
1645642030000|2022-02-23 18:47:10|922.9|912.1|922.32|911.52|922.9|912.1|922.32|911.52|3
1645642040000|2022-02-23 18:47:20|922.37|911.57|922.53|911.73|922.53|911.73|922.18|911.38|5
1645642050000|2022-02-23 18:47:30|922.9|912.1|922.9|912.1|922.9|912.1|922.9|912.1|1
1645642080000|2022-02-23 18:48:00|922.53|911.73|922|911.2|922.53|911.73|922|911.2|4
1645642110000|2022-02-23 18:48:30|921.9|911.1|921.9|911.1|921.9|911.1|921.9|911.1|1
1645642140000|2022-02-23 18:49:00|922.12|911.32|922.12|911.32|922.12|911.32|922.12|911.32|1
1645642150000|2022-02-23 18:49:10|922.4|911.6|921.9|911.1|922.4|911.6|921.9|911.1|2
1645642160000|2022-02-23 18:49:20|922.28|911.48|922.28|911.48|922.28|911.48|922.28|911.48|1
1645642170000|2022-02-23 18:49:30|921.9|911.1|922.28|911.48|922.28|911.48|921.9|911.1|2
1645642190000|2022-02-23 18:49:50|922.7|911.9|922.7|911.9|922.7|911.9|922.7|911.9|1
1645642200000|2022-02-23 18:50:00|922.4|911.6|921.77|910.97|922.65|911.85|921.77|910.97|6
1645642210000|2022-02-23 18:50:10|921.5|910.7|921.5|910.7|921.5|910.7|921.5|910.7|1
1645642220000|2022-02-23 18:50:20|921.42|910.62|921.57|910.77|921.57|910.77|921.42|910.62|3
1645642230000|2022-02-23 18:50:30|921.4|910.6|921.72|910.92|921.78|910.98|921.4|910.6|5
1645642240000|2022-02-23 18:50:40|921.86|911.06|921.99|911.19|922.14|911.34|921.86|911.06|6
1645642250000|2022-02-23 18:50:50|921.96|911.16|921.96|911.16|921.96|911.16|921.96|911.16|1
1645642260000|2022-02-23 18:51:00|921.86|911.06|922.09|911.29|922.18|911.38|921.86|911.06|11
1645642270000|2022-02-23 18:51:10|922.16|911.36|923.69|912.89|924.27|913.47|922.16|911.36|15
1645642280000|2022-02-23 18:51:20|923.76|912.96|922.9|912.1|923.76|912.96|922.82|912.02|7
1645642290000|2022-02-23 18:51:30|922.4|911.6|921.62|910.82|922.4|911.6|921.62|910.82|2
1645642300000|2022-02-23 18:51:40|921.4|910.6|920.9|910.1|921.4|910.6|920.9|910.1|2
1645642310000|2022-02-23 18:51:50|920.52|909.72|920.07|909.27|920.52|909.72|920.07|909.27|3
1645642320000|2022-02-23 18:52:00|919.95|909.15|919.9|909.1|919.95|909.15|919.9|909.1|2
1645642340000|2022-02-23 18:52:20|919.84|909.04|919.58|908.78|919.9|909.1|919.58|908.78|4
1645642350000|2022-02-23 18:52:30|919.68|908.88|919.57|908.77|919.68|908.88|919.57|908.77|5
1645642360000|2022-02-23 18:52:40|919.07|908.27|918.9|908.1|919.07|908.27|918.9|908.1|2
1645642370000|2022-02-23 18:52:50|919.3|908.5|919.65|908.85|919.65|908.85|919.3|908.5|2
1645642380000|2022-02-23 18:53:00|919.4|908.6|918.9|908.1|919.4|908.6|918.9|908.1|3
1645642390000|2022-02-23 18:53:10|918.61|907.81|918.61|907.81|918.61|907.81|918.61|907.81|1
1645642400000|2022-02-23 18:53:20|918.54|907.74|917.9|907.1|918.54|907.74|917.6|906.8|7
1645642410000|2022-02-23 18:53:30|917.78|906.98|917.64|906.84|917.78|906.98|917.64|906.84|2
1645642430000|2022-02-23 18:53:50|917.9|907.1|918.65|907.85|918.65|907.85|917.9|907.1|4
1645642440000|2022-02-23 18:54:00|918.28|907.48|917.9|907.1|918.4|907.6|917.9|907.1|3
1645642450000|2022-02-23 18:54:10|917.85|907.05|917.4|906.6|917.85|907.05|917.4|906.6|3
1645642460000|2022-02-23 18:54:20|917.29|906.49|917.29|906.49|917.29|906.49|917.29|906.49|1
1645642470000|2022-02-23 18:54:30|917.69|906.89|917.15|906.35|917.69|906.89|917.15|906.35|3
1645642480000|2022-02-23 18:54:40|916.9|906.1|916.9|906.1|916.9|906.1|916.9|906.1|1
1645642490000|2022-02-23 18:54:50|917.4|906.6|917.98|907.18|917.98|907.18|917.4|906.6|6
1645642500000|2022-02-23 18:55:00|918.59|907.79|918.9|908.1|918.9|908.1|918.59|907.79|2
1645642510000|2022-02-23 18:55:10|918.84|908.04|918.9|908.1|918.9|908.1|918.63|907.83|5
1645642520000|2022-02-23 18:55:20|918.72|907.92|918.72|907.92|918.72|907.92|918.72|907.92|1
1645642530000|2022-02-23 18:55:30|918.65|907.85|918.65|907.85|918.65|907.85|918.65|907.85|1
1645642540000|2022-02-23 18:55:40|918.8|908|918.8|908|918.8|908|918.8|908|1
1645642560000|2022-02-23 18:56:00|918.7|907.9|918.46|907.66|918.8|908|918.3|907.5|6
1645642580000|2022-02-23 18:56:20|918.39|907.59|918.35|907.55|918.6|907.8|918.35|907.55|4
1645642590000|2022-02-23 18:56:30|918.39|907.59|918.4|907.6|918.4|907.6|918.35|907.55|3
1645642620000|2022-02-23 18:57:00|918.15|907.35|918.15|907.35|918.15|907.35|918.15|907.35|1
1645642630000|2022-02-23 18:57:10|917.9|907.1|917.9|907.1|917.9|907.1|917.9|907.1|1
1645642640000|2022-02-23 18:57:20|918.15|907.35|918.4|907.6|918.4|907.6|918.15|907.35|3
1645642650000|2022-02-23 18:57:30|918.9|908.1|918.9|908.1|918.9|908.1|918.9|908.1|1
1645642660000|2022-02-23 18:57:40|918.62|907.82|918.9|908.1|918.9|908.1|918.62|907.82|2
1645642680000|2022-02-23 18:58:00|918.62|907.82|918.4|907.6|918.62|907.82|918.4|907.6|3
1645642710000|2022-02-23 18:58:30|917.84|907.04|917.7|906.9|917.84|907.04|917.7|906.9|5
1645642720000|2022-02-23 18:58:40|917.5|906.7|917.51|906.71|917.51|906.71|917.5|906.7|2
1645642730000|2022-02-23 18:58:50|917.53|906.73|917.53|906.73|917.53|906.73|917.53|906.73|1
1645642740000|2022-02-23 18:59:00|917.55|906.75|916.64|905.84|917.55|906.75|916.64|905.84|6
1645642760000|2022-02-23 18:59:20|915.95|905.15|915.8|905|915.95|905.15|915.78|904.98|5
1645642770000|2022-02-23 18:59:30|915.9|905.1|915.9|905.1|915.9|905.1|915.8|905|4
1645642780000|2022-02-23 18:59:40|916|905.2|916|905.2|916|905.2|916|905.2|1
1645642790000|2022-02-23 18:59:50|916.24|905.44|916.26|905.46|916.39|905.59|916.24|905.44|3
1645642800000|2022-02-23 19:00:00|916.14|905.34|915.9|905.1|916.14|905.34|915.9|905.1|3
1645642810000|2022-02-23 19:00:10|915.78|904.98|915.9|905.1|915.9|905.1|915.68|904.88|7
1645642820000|2022-02-23 19:00:20|915.99|905.19|916.14|905.34|916.14|905.34|915.99|905.19|2
1645642830000|2022-02-23 19:00:30|916.05|905.25|916.14|905.34|916.59|905.79|916.05|905.25|5
1645642840000|2022-02-23 19:00:40|916.23|905.43|916.96|906.16|916.96|906.16|916.23|905.43|6
1645642850000|2022-02-23 19:00:50|917.15|906.35|917.16|906.36|917.16|906.36|917.15|906.35|2
1645642860000|2022-02-23 19:01:00|917.25|906.45|918.09|907.29|918.4|907.6|917.2|906.4|7
1645642870000|2022-02-23 19:01:10|917.9|907.1|917.9|907.1|917.9|907.1|917.9|907.1|1
1645642880000|2022-02-23 19:01:20|917.95|907.15|917.9|907.1|918.2|907.4|917.9|907.1|4
1645642890000|2022-02-23 19:01:30|917.84|907.04|917.73|906.93|917.84|907.04|917.73|906.93|2
1645642900000|2022-02-23 19:01:40|917.79|906.99|918.12|907.32|918.12|907.32|917.65|906.85|4
1645642910000|2022-02-23 19:01:50|917.9|907.1|917.79|906.99|917.9|907.1|917.79|906.99|2
1645642920000|2022-02-23 19:02:00|917.74|906.94|917.4|906.6|917.74|906.94|917.4|906.6|2
1645642930000|2022-02-23 19:02:10|916.9|906.1|916.9|906.1|916.9|906.1|916.9|906.1|1
1645642940000|2022-02-23 19:02:20|916.84|906.04|916.64|905.84|916.84|906.04|916.64|905.84|2
1645642950000|2022-02-23 19:02:30|916|905.2|915.9|905.1|916|905.2|915.9|905.1|2
1645642960000|2022-02-23 19:02:40|915.78|904.98|915.4|904.6|915.9|905.1|915.15|904.35|6
1645642970000|2022-02-23 19:02:50|914.9|904.1|914.9|904.1|914.9|904.1|914.9|904.1|1
1645642980000|2022-02-23 19:03:00|914.6|903.8|914.85|904.05|914.9|904.1|914.6|903.8|3
1645642990000|2022-02-23 19:03:10|914.5|903.7|913.9|903.1|914.5|903.7|913.9|903.1|3
1645643000000|2022-02-23 19:03:20|913.77|902.97|913.9|903.1|913.9|903.1|913.77|902.97|2
1645643010000|2022-02-23 19:03:30|913.75|902.95|913.75|902.95|913.75|902.95|913.75|902.95|1
1645643020000|2022-02-23 19:03:40|913.25|902.45|913.1|902.3|913.25|902.45|912.9|902.1|4
1645643030000|2022-02-23 19:03:50|913.15|902.35|912.97|902.17|913.15|902.35|912.97|902.17|2
1645643040000|2022-02-23 19:04:00|913.02|902.22|913.88|903.08|913.88|903.08|913.02|902.22|4
1645643050000|2022-02-23 19:04:10|913.93|903.13|915.25|904.45|915.25|904.45|913.93|903.13|7
1645643060000|2022-02-23 19:04:20|914.9|904.1|914.9|904.1|914.9|904.1|914.9|904.1|1
1645643090000|2022-02-23 19:04:50|915|904.2|914.9|904.1|915|904.2|914.9|904.1|2
1645643100000|2022-02-23 19:05:00|915.2|904.4|915.95|905.15|916.09|905.29|915.15|904.35|5
1645643110000|2022-02-23 19:05:10|915.9|905.1|915.9|905.1|915.9|905.1|915.9|905.1|1
1645643120000|2022-02-23 19:05:20|915.95|905.15|916.8|906|916.8|906|915.95|905.15|8
1645643130000|2022-02-23 19:05:30|916.82|906.02|916.9|906.1|916.9|906.1|916.82|906.02|2
1645643160000|2022-02-23 19:06:00|916.83|906.03|916.92|906.12|916.92|906.12|916.8|906|4
1645643170000|2022-02-23 19:06:10|916.93|906.13|918.19|907.39|918.19|907.39|916.93|906.13|7
1645643180000|2022-02-23 19:06:20|918.32|907.52|918.54|907.74|918.72|907.92|918.32|907.52|6
1645643190000|2022-02-23 19:06:30|918.66|907.86|918.04|907.24|918.66|907.86|918.04|907.24|4
1645643200000|2022-02-23 19:06:40|918.54|907.74|918.62|907.82|918.64|907.84|918.54|907.74|3
1645643210000|2022-02-23 19:06:50|918.7|907.9|918.9|908.1|918.9|908.1|918.7|907.9|2
1645643220000|2022-02-23 19:07:00|918.79|907.99|918.79|907.99|918.9|908.1|918.72|907.92|7
1645643230000|2022-02-23 19:07:10|918.9|908.1|919.9|909.1|920.1|909.3|918.9|908.1|12
1645643240000|2022-02-23 19:07:20|920.15|909.35|920.9|910.1|920.9|910.1|920.15|909.35|8
1645643250000|2022-02-23 19:07:30|920.65|909.85|920.65|909.85|920.65|909.85|920.65|909.85|1
1645643260000|2022-02-23 19:07:40|920.9|910.1|920.45|909.65|920.9|910.1|920.15|909.35|6
1645643270000|2022-02-23 19:07:50|920.46|909.66|920.85|910.05|920.85|910.05|920.46|909.66|2
1645643280000|2022-02-23 19:08:00|920.54|909.74|919.9|909.1|920.54|909.74|919.62|908.82|5
1645643290000|2022-02-23 19:08:10|919.62|908.82|919.62|908.82|919.62|908.82|919.62|908.82|1
1645643300000|2022-02-23 19:08:20|919.5|908.7|919.9|909.1|919.9|909.1|919.42|908.62|4
1645643310000|2022-02-23 19:08:30|919.75|908.95|919.7|908.9|919.75|908.95|919.53|908.73|3
1645643320000|2022-02-23 19:08:40|919.51|908.71|919.9|909.1|919.9|909.1|919.51|908.71|3
1645643330000|2022-02-23 19:08:50|919.84|909.04|919.67|908.87|919.84|909.04|919.6|908.8|4
1645643340000|2022-02-23 19:09:00|919.9|909.1|919.9|909.1|919.9|909.1|919.9|909.1|1
1645643350000|2022-02-23 19:09:10|919.85|909.05|919.85|909.05|919.85|909.05|919.85|909.05|1
1645643360000|2022-02-23 19:09:20|919.4|908.6|919.4|908.6|919.4|908.6|919.4|908.6|1
1645643370000|2022-02-23 19:09:30|918.9|908.1|918.9|908.1|918.9|908.1|918.9|908.1|1
1645643380000|2022-02-23 19:09:40|919.15|908.35|919.53|908.73|919.53|908.73|919.15|908.35|4
1645643390000|2022-02-23 19:09:50|919.85|909.05|919.53|908.73|919.85|909.05|919.53|908.73|2
1645643400000|2022-02-23 19:10:00|919.66|908.86|919.9|909.1|920.03|909.23|919.66|908.86|3
1645643410000|2022-02-23 19:10:10|920.12|909.32|920.69|909.89|920.69|909.89|920.12|909.32|2
1645643420000|2022-02-23 19:10:20|920.55|909.75|920.9|910.1|920.9|910.1|920.55|909.75|3
1645643430000|2022-02-23 19:10:30|920.75|909.95|920.9|910.1|920.9|910.1|920.75|909.95|2
1645643440000|2022-02-23 19:10:40|920.73|909.93|920.53|909.73|920.85|910.05|920.53|909.73|3
1645643450000|2022-02-23 19:10:50|920.77|909.97|920.57|909.77|920.77|909.97|920.49|909.69|6
1645643460000|2022-02-23 19:11:00|920.9|910.1|920.78|909.98|920.9|910.1|920.64|909.84|4
1645643470000|2022-02-23 19:11:10|920.55|909.75|920.55|909.75|920.55|909.75|920.55|909.75|1
1645643480000|2022-02-23 19:11:20|920.4|909.6|920.4|909.6|920.4|909.6|920.4|909.6|1
1645643490000|2022-02-23 19:11:30|919.9|909.1|919.9|909.1|919.9|909.1|919.9|909.1|1
1645643530000|2022-02-23 19:12:10|919.8|909|919.9|909.1|919.9|909.1|919.8|909|2
1645643540000|2022-02-23 19:12:20|919.79|908.99|918.95|908.15|919.9|909.1|918.95|908.15|6
1645643550000|2022-02-23 19:12:30|919.24|908.44|919.55|908.75|919.6|908.8|918.95|908.15|7
1645643560000|2022-02-23 19:12:40|919.68|908.88|919.68|908.88|919.68|908.88|919.68|908.88|1
1645643570000|2022-02-23 19:12:50|919.9|909.1|919.9|909.1|919.9|909.1|919.9|909.1|1
1645643580000|2022-02-23 19:13:00|919.63|908.83|919.54|908.74|919.63|908.83|919.44|908.64|8
1645643590000|2022-02-23 19:13:10|919.9|909.1|919.8|909|919.9|909.1|919.8|909|3
1645643600000|2022-02-23 19:13:20|919.86|909.06|919.9|909.1|919.9|909.1|919.8|909|5
1645643630000|2022-02-23 19:13:50|920|909.2|919.9|909.1|920|909.2|919.9|909.1|2
1645643640000|2022-02-23 19:14:00|919.96|909.16|919.9|909.1|919.96|909.16|919.9|909.1|2
1645643660000|2022-02-23 19:14:20|920.15|909.35|920.75|909.95|920.75|909.95|920.15|909.35|3
1645643670000|2022-02-23 19:14:30|920.9|910.1|920.55|909.75|920.9|910.1|920.55|909.75|2
1645643680000|2022-02-23 19:14:40|920.15|909.35|920.55|909.75|920.55|909.75|920.15|909.35|2
1645643690000|2022-02-23 19:14:50|920.8|910|920.3|909.5|920.8|910|920.3|909.5|3
1645643700000|2022-02-23 19:15:00|919.9|909.1|919.69|908.89|919.9|909.1|919.69|908.89|4
1645643710000|2022-02-23 19:15:10|919.9|909.1|920.9|910.1|920.9|910.1|919.88|909.08|7
1645643720000|2022-02-23 19:15:20|920.55|909.75|920.55|909.75|920.55|909.75|920.55|909.75|1
1645643730000|2022-02-23 19:15:30|920.65|909.85|920.75|909.95|920.75|909.95|920.56|909.76|3
1645643740000|2022-02-23 19:15:40|920.62|909.82|920.59|909.79|920.62|909.82|920.53|909.73|3
1645643750000|2022-02-23 19:15:50|920.57|909.77|920.57|909.77|920.57|909.77|920.57|909.77|1
1645643760000|2022-02-23 19:16:00|920.8|910|919.9|909.1|920.8|910|919.9|909.1|3
1645643770000|2022-02-23 19:16:10|919.77|908.97|919.4|908.6|919.9|909.1|919.4|908.6|5
1645643790000|2022-02-23 19:16:30|918.9|908.1|918.9|908.1|918.9|908.1|918.9|908.1|1
1645643800000|2022-02-23 19:16:40|919.12|908.32|918.9|908.1|919.12|908.32|918.9|908.1|2
1645643810000|2022-02-23 19:16:50|919.12|908.32|919.7|908.9|919.7|908.9|919.12|908.32|2
1645643820000|2022-02-23 19:17:00|919.2|908.4|918.9|908.1|919.2|908.4|918.9|908.1|2
1645643830000|2022-02-23 19:17:10|919.03|908.23|919.7|908.9|919.7|908.9|919.03|908.23|4
1645643840000|2022-02-23 19:17:20|919.49|908.69|919.87|909.07|919.9|909.1|919.49|908.69|5
1645643850000|2022-02-23 19:17:30|919.9|909.1|919.9|909.1|919.9|909.1|919.9|909.1|1
1645643870000|2022-02-23 19:17:50|920.28|909.48|920.28|909.48|920.28|909.48|920.28|909.48|1
1645643880000|2022-02-23 19:18:00|920.68|909.88|920.9|910.1|921.01|910.21|920.68|909.88|4
1645643890000|2022-02-23 19:18:10|921.15|910.35|921.83|911.03|921.83|911.03|920.9|910.1|7
1645643900000|2022-02-23 19:18:20|922|911.2|922.11|911.31|922.12|911.32|921.97|911.17|10
1645643910000|2022-02-23 19:18:30|922.15|911.35|921.9|911.1|922.29|911.49|921.9|911.1|9
1645643920000|2022-02-23 19:18:40|921.4|910.6|920.9|910.1|921.4|910.6|920.6|909.8|5
1645643930000|2022-02-23 19:18:50|920.76|909.96|920.85|910.05|920.85|910.05|920.76|909.96|2
1645643940000|2022-02-23 19:19:00|920.9|910.1|920.9|910.1|920.9|910.1|920.9|910.1|1
1645643960000|2022-02-23 19:19:20|921.05|910.25|920.9|910.1|921.05|910.25|920.9|910.1|2
1645644070000|2022-02-23 19:21:10|920.59|909.79|920.9|910.1|920.9|910.1|920.2|909.4|4
1645644100000|2022-02-23 19:21:40|921.09|910.29|921.13|910.33|921.22|910.42|921.09|910.29|6
1645644120000|2022-02-23 19:22:00|921.18|910.38|920.95|910.15|921.18|910.38|920.95|910.15|2
1645644130000|2022-02-23 19:22:10|920.9|910.1|920.33|909.53|920.9|910.1|920.33|909.53|3
1645644140000|2022-02-23 19:22:20|920.32|909.52|920.32|909.52|920.32|909.52|920.32|909.52|1
1645644150000|2022-02-23 19:22:30|920.02|909.22|920.02|909.22|920.02|909.22|920.02|909.22|1
1645644160000|2022-02-23 19:22:40|919.9|909.1|919.56|908.76|919.9|909.1|919.56|908.76|2
1645644170000|2022-02-23 19:22:50|919.11|908.31|919.56|908.76|919.56|908.76|919.11|908.31|4
1645644180000|2022-02-23 19:23:00|919.08|908.28|918.76|907.96|919.08|908.28|918.76|907.96|2
1645644190000|2022-02-23 19:23:10|918.16|907.36|918.16|907.36|918.16|907.36|918.16|907.36|1
1645644200000|2022-02-23 19:23:20|917.85|907.05|917.85|907.05|917.85|907.05|917.85|907.05|1
1645644210000|2022-02-23 19:23:30|917.9|907.1|917.9|907.1|917.9|907.1|917.9|907.1|1
1645644230000|2022-02-23 19:23:50|917.62|906.82|917.9|907.1|917.9|907.1|917.57|906.77|3
1645644250000|2022-02-23 19:24:10|917.19|906.39|916.9|906.1|917.19|906.39|916.9|906.1|2
1645644260000|2022-02-23 19:24:20|916.76|905.96|916.71|905.91|916.76|905.96|916.71|905.91|2
1645644270000|2022-02-23 19:24:30|915.9|905.1|916.15|905.35|916.63|905.83|915.9|905.1|7
1645644280000|2022-02-23 19:24:40|916.26|905.46|916.4|905.6|916.9|906.1|916.26|905.46|5
1645644290000|2022-02-23 19:24:50|915.9|905.1|915.9|905.1|915.9|905.1|915.9|905.1|1
1645644390000|2022-02-23 19:26:30|915.95|905.15|916.59|905.79|916.59|905.79|915.95|905.15|2
1645644400000|2022-02-23 19:26:40|916.85|906.05|916.59|905.79|916.85|906.05|916.59|905.79|2
1645644410000|2022-02-23 19:26:50|916.55|905.75|916.15|905.35|916.55|905.75|916.15|905.35|2
1645644420000|2022-02-23 19:27:00|916.53|905.73|916.7|905.9|916.7|905.9|916.53|905.73|3
1645644430000|2022-02-23 19:27:10|916.6|905.8|915.9|905.1|916.6|905.8|915.9|905.1|3
1645644440000|2022-02-23 19:27:20|916.28|905.48|915.9|905.1|916.28|905.48|915.9|905.1|2
1645644490000|2022-02-23 19:28:10|916.01|905.21|916.54|905.74|916.54|905.74|916.01|905.21|5
1645644540000|2022-02-23 19:29:00|916.72|905.92|916|905.2|916.72|905.92|916|905.2|3
1645644550000|2022-02-23 19:29:10|916.4|905.6|916.56|905.76|916.56|905.76|916.32|905.52|3
1645644560000|2022-02-23 19:29:20|916.4|905.6|916.9|906.1|916.9|906.1|916.4|905.6|3
1645644570000|2022-02-23 19:29:30|916.3|905.5|915.9|905.1|916.3|905.5|915.9|905.1|3
1645644580000|2022-02-23 19:29:40|915.79|904.99|915.9|905.1|915.9|905.1|915.76|904.96|3
1645644590000|2022-02-23 19:29:50|915.53|904.73|915.65|904.85|915.65|904.85|915.53|904.73|2
1645644600000|2022-02-23 19:30:00|915.9|905.1|915.9|905.1|915.93|905.13|915.9|905.1|3
1645644610000|2022-02-23 19:30:10|916.1|905.3|916.1|905.3|916.1|905.3|916.1|905.3|1
1645644620000|2022-02-23 19:30:20|916.35|905.55|916.35|905.55|916.35|905.55|916.35|905.55|1
1645644640000|2022-02-23 19:30:40|915.95|905.15|915.9|905.1|915.95|905.15|915.9|905.1|2
1645644650000|2022-02-23 19:30:50|916.15|905.35|916.15|905.35|916.15|905.35|916.15|905.35|1
1645644660000|2022-02-23 19:31:00|915.9|905.1|915.9|905.1|915.9|905.1|915.73|904.93|3
1645644670000|2022-02-23 19:31:10|915.55|904.75|914.9|904.1|915.55|904.75|914.9|904.1|3
1645644680000|2022-02-23 19:31:20|914.63|903.83|914.75|903.95|914.75|903.95|914.35|903.55|4
1645644700000|2022-02-23 19:31:40|914.6|903.8|914.6|903.8|914.6|903.8|914.6|903.8|1
1645644710000|2022-02-23 19:31:50|914.1|903.3|914|903.2|914.1|903.3|914|903.2|2
1645644720000|2022-02-23 19:32:00|914.1|903.3|914.1|903.3|914.1|903.3|914.1|903.3|1
1645644730000|2022-02-23 19:32:10|914|903.2|914|903.2|914|903.2|914|903.2|1
1645644740000|2022-02-23 19:32:20|914.17|903.37|914.1|903.3|914.26|903.46|914.1|903.3|3
1645644750000|2022-02-23 19:32:30|914.05|903.25|913.98|903.18|914.34|903.54|913.98|903.18|5
1645644760000|2022-02-23 19:32:40|913.79|902.99|913.69|902.89|913.79|902.99|913.35|902.55|5
1645644770000|2022-02-23 19:32:50|913.79|902.99|913.6|902.8|913.79|902.99|913.6|902.8|2
1645644780000|2022-02-23 19:33:00|913.55|902.75|913.75|902.95|913.75|902.95|913.55|902.75|2
1645644800000|2022-02-23 19:33:20|913.9|903.1|913.9|903.1|913.9|903.1|913.75|902.95|3
1645644810000|2022-02-23 19:33:30|913.84|903.04|914.02|903.22|914.59|903.79|913.84|903.04|7
1645644820000|2022-02-23 19:33:40|913.79|902.99|913.53|902.73|913.79|902.99|913.53|902.73|2
1645644830000|2022-02-23 19:33:50|913.4|902.6|913.4|902.6|913.4|902.6|913.4|902.6|1
1645644840000|2022-02-23 19:34:00|913.6|902.8|913.6|902.8|913.6|902.8|913.6|902.8|1
1645644860000|2022-02-23 19:34:20|913.37|902.57|912.9|902.1|913.37|902.57|912.9|902.1|3
1645644870000|2022-02-23 19:34:30|912.86|902.06|912.86|902.06|912.86|902.06|912.86|902.06|1
1645644880000|2022-02-23 19:34:40|912.5|901.7|912.5|901.7|912.5|901.7|912.5|901.7|1
1645644890000|2022-02-23 19:34:50|912.65|901.85|912.5|901.7|912.65|901.85|912.5|901.7|2
1645644900000|2022-02-23 19:35:00|912.55|901.75|912.88|902.08|912.96|902.16|912.5|901.7|8
1645644910000|2022-02-23 19:35:10|912.84|902.04|912.86|902.06|912.86|902.06|912.84|902.04|2
1645644920000|2022-02-23 19:35:20|912.91|902.11|913.01|902.21|913.15|902.35|912.84|902.04|6
1645644930000|2022-02-23 19:35:30|913.37|902.57|913.02|902.22|913.37|902.57|913.02|902.22|3
1645644960000|2022-02-23 19:36:00|913.05|902.25|913.36|902.56|913.36|902.56|913.05|902.25|2
1645644970000|2022-02-23 19:36:10|913.6|902.8|913.02|902.22|913.6|902.8|913.02|902.22|5
1645644980000|2022-02-23 19:36:20|913.21|902.41|912.97|902.17|913.21|902.41|912.97|902.17|5
1645644990000|2022-02-23 19:36:30|912.87|902.07|912.87|902.07|912.87|902.07|912.87|902.07|1
1645645000000|2022-02-23 19:36:40|912.28|901.48|912.4|901.6|912.4|901.6|912.28|901.48|2
1645645010000|2022-02-23 19:36:50|912.28|901.48|912.4|901.6|912.4|901.6|912.28|901.48|2
1645645020000|2022-02-23 19:37:00|912.25|901.45|912.25|901.45|912.25|901.45|912.25|901.45|1
1645645030000|2022-02-23 19:37:10|912.4|901.6|912.88|902.08|912.88|902.08|912.25|901.45|5
1645645040000|2022-02-23 19:37:20|913.13|902.33|912.9|902.1|913.13|902.33|912.9|902.1|5
1645645060000|2022-02-23 19:37:40|912.75|901.95|912.9|902.1|912.9|902.1|912.75|901.95|3
1645645070000|2022-02-23 19:37:50|912.75|901.95|912.9|902.1|912.9|902.1|912.75|901.95|2
1645645080000|2022-02-23 19:38:00|913.05|902.25|912.9|902.1|913.05|902.25|912.9|902.1|2
1645645090000|2022-02-23 19:38:10|913.5|902.7|913.35|902.55|913.5|902.7|913.35|902.55|3
1645645100000|2022-02-23 19:38:20|913.55|902.75|913.35|902.55|913.55|902.75|913.35|902.55|2
1645645110000|2022-02-23 19:38:30|913.04|902.24|913.04|902.24|913.04|902.24|913.04|902.24|1
1645645120000|2022-02-23 19:38:40|913.05|902.25|913.03|902.23|913.05|902.25|913.03|902.23|4
1645645130000|2022-02-23 19:38:50|913.04|902.24|913.05|902.25|913.05|902.25|913.04|902.24|2
1645645140000|2022-02-23 19:39:00|913.04|902.24|913.04|902.24|913.04|902.24|913.03|902.23|5
1645645150000|2022-02-23 19:39:10|913.18|902.38|914.4|903.6|914.4|903.6|913.18|902.38|5
1645645160000|2022-02-23 19:39:20|913.9|903.1|913.9|903.1|913.9|903.1|913.9|903.1|1
1645645200000|2022-02-23 19:40:00|913.19|902.39|912.69|901.89|913.19|902.39|912.69|901.89|2
1645645220000|2022-02-23 19:40:20|912.52|901.72|912.53|901.73|912.53|901.73|912.52|901.72|2
1645645250000|2022-02-23 19:40:50|912.03|901.23|912.03|901.23|912.03|901.23|912.03|901.23|1
1645645270000|2022-02-23 19:41:10|910.9|900.1|910.9|900.1|910.9|900.1|910.9|900.1|1
1645645280000|2022-02-23 19:41:20|910.4|899.6|910.4|899.6|910.4|899.6|910.4|899.6|1
1645645290000|2022-02-23 19:41:30|910.7|899.9|910.43|899.63|910.7|899.9|910.43|899.63|2
1645645320000|2022-02-23 19:42:00|909.18|898.38|908.65|897.85|909.18|898.38|908.65|897.85|2
1645645340000|2022-02-23 19:42:20|908.15|897.35|907.66|896.86|908.15|897.35|907.66|896.86|2
1645645350000|2022-02-23 19:42:30|906.9|896.1|906.9|896.1|906.9|896.1|906.9|896.1|1
1645645360000|2022-02-23 19:42:40|906.13|895.33|906.13|895.33|906.13|895.33|906.13|895.33|1
1645645370000|2022-02-23 19:42:50|905.38|894.58|905.25|894.45|905.38|894.58|905.25|894.45|2
1645645390000|2022-02-23 19:43:10|905.24|894.44|905.24|894.44|905.24|894.44|905.24|894.44|1
1645645400000|2022-02-23 19:43:20|904.9|894.1|904.9|894.1|904.9|894.1|904.9|894.1|1
1645645410000|2022-02-23 19:43:30|904.4|893.6|904.25|893.45|904.4|893.6|903.58|892.78|5
1645645420000|2022-02-23 19:43:40|904.34|893.54|904.34|893.54|904.34|893.54|904.34|893.54|1
1645645430000|2022-02-23 19:43:50|904.75|893.95|904.9|894.1|904.9|894.1|904.75|893.95|2
1645645440000|2022-02-23 19:44:00|904.4|893.6|903.9|893.1|904.4|893.6|903.9|893.1|2
1645645460000|2022-02-23 19:44:20|903.75|892.95|903.9|893.1|903.9|893.1|903.22|892.42|7
1645645470000|2022-02-23 19:44:30|903.84|893.04|903.84|893.04|903.84|893.04|903.84|893.04|1
1645645480000|2022-02-23 19:44:40|903.87|893.07|903.87|893.07|903.87|893.07|903.87|893.07|1
1645645490000|2022-02-23 19:44:50|904.23|893.43|904.29|893.49|904.29|893.49|903.99|893.19|5
1645645500000|2022-02-23 19:45:00|904.07|893.27|904.39|893.59|904.39|893.59|904.07|893.27|4
1645645510000|2022-02-23 19:45:10|904.17|893.37|904.9|894.1|904.91|894.11|904.17|893.37|11
1645645520000|2022-02-23 19:45:20|904.92|894.12|906.87|896.07|906.87|896.07|904.9|894.1|17
1645645530000|2022-02-23 19:45:30|907.05|896.25|907.78|896.98|907.78|896.98|906.9|896.1|10
1645645540000|2022-02-23 19:45:40|907.9|897.1|908.67|897.87|908.67|897.87|907.9|897.1|7
1645645550000|2022-02-23 19:45:50|908.4|897.6|908.4|897.6|908.74|897.94|908.11|897.31|8
1645645560000|2022-02-23 19:46:00|908.6|897.8|907.9|897.1|908.6|897.8|907.9|897.1|3
1645645570000|2022-02-23 19:46:10|907.8|897|907.8|897|907.8|897|907.8|897|1
1645645580000|2022-02-23 19:46:20|907.7|896.9|907.65|896.85|907.7|896.9|907.65|896.85|2
1645645600000|2022-02-23 19:46:40|907.9|897.1|908.7|897.9|908.7|897.9|907.9|897.1|3
1645645610000|2022-02-23 19:46:50|908.4|897.6|907.9|897.1|908.4|897.6|907.9|897.1|2
1645645620000|2022-02-23 19:47:00|907.63|896.83|907.7|896.9|907.7|896.9|907.63|896.83|2
1645645630000|2022-02-23 19:47:10|907.2|896.4|906.9|896.1|907.2|896.4|906.78|895.98|4
1645645640000|2022-02-23 19:47:20|906.85|896.05|906.85|896.05|906.85|896.05|906.78|895.98|3
1645645660000|2022-02-23 19:47:40|906.9|896.1|907.84|897.04|907.84|897.04|906.9|896.1|6
1645645670000|2022-02-23 19:47:50|907.38|896.58|908.15|897.35|908.15|897.35|907.38|896.58|5
1645645680000|2022-02-23 19:48:00|908.4|897.6|908.65|897.85|908.65|897.85|908.28|897.48|4
1645645690000|2022-02-23 19:48:10|908.8|898|908.4|897.6|908.8|898|908.4|897.6|2
1645645700000|2022-02-23 19:48:20|908.57|897.77|907.65|896.85|908.57|897.77|907.55|896.75|8
1645645710000|2022-02-23 19:48:30|907.7|896.9|907.9|897.1|908.02|897.22|907.7|896.9|4
1645645720000|2022-02-23 19:48:40|907.96|897.16|908.28|897.48|908.28|897.48|907.9|897.1|3
1645645730000|2022-02-23 19:48:50|907.9|897.1|907.9|897.1|907.9|897.1|907.9|897.1|1
1645645760000|2022-02-23 19:49:20|907.78|896.98|907.28|896.48|907.78|896.98|907.28|896.48|5
1645645770000|2022-02-23 19:49:30|906.9|896.1|906.9|896.1|906.9|896.1|906.9|896.1|1
1645645780000|2022-02-23 19:49:40|906.78|895.98|906.78|895.98|906.78|895.98|906.78|895.98|1
1645645790000|2022-02-23 19:49:50|906.4|895.6|906.28|895.48|906.78|895.98|906.28|895.48|3
1645645800000|2022-02-23 19:50:00|906.6|895.8|905.8|895|906.6|895.8|905.8|895|3
1645645810000|2022-02-23 19:50:10|905.72|894.92|905.9|895.1|905.9|895.1|905.25|894.45|7
1645645830000|2022-02-23 19:50:30|905.93|895.13|905.9|895.1|905.93|895.13|905.9|895.1|2
1645645840000|2022-02-23 19:50:40|906.12|895.32|905.49|894.69|906.12|895.32|905.38|894.58|6
1645645850000|2022-02-23 19:50:50|905.53|894.73|905.75|894.95|905.75|894.95|905.53|894.73|2
1645645860000|2022-02-23 19:51:00|905.15|894.35|905.15|894.35|905.15|894.35|905.15|894.35|1
1645645870000|2022-02-23 19:51:10|905.7|894.9|905.57|894.77|905.7|894.9|905.28|894.48|4
1645645880000|2022-02-23 19:51:20|905.85|895.05|905.85|895.05|905.85|895.05|905.85|895.05|1
1645645890000|2022-02-23 19:51:30|905.9|895.1|906.85|896.05|906.9|896.1|905.9|895.1|13
1645645900000|2022-02-23 19:51:40|906.5|895.7|906.5|895.7|906.71|895.91|906.5|895.7|3
1645645910000|2022-02-23 19:51:50|906.4|895.6|905.9|895.1|906.4|895.6|905.9|895.1|2
1645645930000|2022-02-23 19:52:10|906.2|895.4|906.79|895.99|906.79|895.99|905.9|895.1|12
1645645940000|2022-02-23 19:52:20|906.9|896.1|907.9|897.1|907.9|897.1|906.9|896.1|6
1645645950000|2022-02-23 19:52:30|908.03|897.23|907.9|897.1|908.03|897.23|907.9|897.1|2
1645645960000|2022-02-23 19:52:40|908.15|897.35|907.96|897.16|908.15|897.35|907.9|897.1|3
1645645970000|2022-02-23 19:52:50|907.9|897.1|908.9|898.1|909.05|898.25|907.9|897.1|4
1645645980000|2022-02-23 19:53:00|909.01|898.21|908.9|898.1|909.1|898.3|908.9|898.1|3
1645646010000|2022-02-23 19:53:30|908.79|897.99|908.71|897.91|908.79|897.99|908.71|897.91|2
1645646020000|2022-02-23 19:53:40|908.21|897.41|908.21|897.41|908.21|897.41|908.21|897.41|1
1645646030000|2022-02-23 19:53:50|908.1|897.3|908.1|897.3|908.1|897.3|908.1|897.3|1
1645646040000|2022-02-23 19:54:00|908.15|897.35|908.15|897.35|908.21|897.41|908.15|897.35|3
1645646060000|2022-02-23 19:54:20|908.1|897.3|908.1|897.3|908.1|897.3|908.1|897.3|1
1645646080000|2022-02-23 19:54:40|908|897.2|908|897.2|908|897.2|908|897.2|1
1645646110000|2022-02-23 19:55:10|908.21|897.41|908.21|897.41|908.21|897.41|908.21|897.41|1
1645646120000|2022-02-23 19:55:20|907.9|897.1|907.9|897.1|907.9|897.1|907.79|896.99|3
1645646140000|2022-02-23 19:55:40|907.4|896.6|906.9|896.1|907.4|896.6|906.9|896.1|2
1645646160000|2022-02-23 19:56:00|907.4|896.6|907.54|896.74|907.72|896.92|907.4|896.6|4
1645646170000|2022-02-23 19:56:10|907.67|896.87|907.9|897.1|907.9|897.1|907.67|896.87|2
1645646180000|2022-02-23 19:56:20|908.03|897.23|907.9|897.1|908.1|897.3|907.9|897.1|3
1645646190000|2022-02-23 19:56:30|908.08|897.28|907.9|897.1|908.25|897.45|907.9|897.1|3
1645646200000|2022-02-23 19:56:40|908.25|897.45|907.9|897.1|908.25|897.45|907.9|897.1|3
1645646220000|2022-02-23 19:57:00|907.79|896.99|907.9|897.1|907.9|897.1|907.79|896.99|2
1645646230000|2022-02-23 19:57:10|907.53|896.73|907.63|896.83|907.75|896.95|907.53|896.73|4
1645646240000|2022-02-23 19:57:20|907.25|896.45|906.9|896.1|907.25|896.45|906.9|896.1|2
1645646270000|2022-02-23 19:57:50|907.12|896.32|907.12|896.32|907.12|896.32|906.9|896.1|3
1645646280000|2022-02-23 19:58:00|907.43|896.63|907.9|897.1|907.9|897.1|907.43|896.63|6
1645646290000|2022-02-23 19:58:10|907.82|897.02|907.9|897.1|907.9|897.1|907.53|896.73|6
1645646300000|2022-02-23 19:58:20|908.3|897.5|908.9|898.1|909.03|898.23|908.3|897.5|5
1645646340000|2022-02-23 19:59:00|908.85|898.05|908.85|898.05|908.85|898.05|908.85|898.05|1
1645646350000|2022-02-23 19:59:10|908.49|897.69|908.75|897.95|908.75|897.95|908.49|897.69|3
1645646360000|2022-02-23 19:59:20|908.49|897.69|908.4|897.6|908.49|897.69|908.4|897.6|3
1645646380000|2022-02-23 19:59:40|907.9|897.1|907.9|897.1|907.9|897.1|907.74|896.94|4
1645646400000|2022-02-23 20:00:00|907.7|896.9|907.05|896.25|907.7|896.9|907.05|896.25|3
1645646410000|2022-02-23 20:00:10|906.9|896.1|906.1|895.3|906.9|896.1|906.1|895.3|2
1645646420000|2022-02-23 20:00:20|906.05|895.25|906.05|895.25|906.05|895.25|906.05|895.25|1
1645646430000|2022-02-23 20:00:30|906.43|895.63|906.78|895.98|906.78|895.98|906.43|895.63|3
1645646440000|2022-02-23 20:00:40|906.4|895.6|906.4|895.6|906.4|895.6|906.4|895.6|1
1645646450000|2022-02-23 20:00:50|906.78|895.98|906.15|895.35|906.78|895.98|906.1|895.3|8
1645646460000|2022-02-23 20:01:00|905.9|895.1|905.56|894.76|905.9|895.1|905.48|894.68|6
1645646480000|2022-02-23 20:01:20|905.5|894.7|905.5|894.7|905.5|894.7|905.5|894.7|1
1645646520000|2022-02-23 20:02:00|905.4|894.6|905.25|894.45|905.4|894.6|905.25|894.45|2
1645646530000|2022-02-23 20:02:10|905.15|894.35|905.53|894.73|905.65|894.85|905.15|894.35|6
1645646540000|2022-02-23 20:02:20|905.15|894.35|903.64|892.84|905.15|894.35|903.64|892.84|9
1645646550000|2022-02-23 20:02:30|902.9|892.1|902.9|892.1|903.42|892.62|902.9|892.1|5
1645646560000|2022-02-23 20:02:40|902.69|891.89|902.4|891.6|902.69|891.89|902.28|891.48|4
1645646570000|2022-02-23 20:02:50|902.9|892.1|902.9|892.1|902.9|892.1|902.74|891.94|3
1645646580000|2022-02-23 20:03:00|902.88|892.08|902.75|891.95|902.88|892.08|902.75|891.95|2
1645646590000|2022-02-23 20:03:10|902.4|891.6|899.75|888.95|902.4|891.6|899.66|888.86|13
1645646600000|2022-02-23 20:03:20|899.76|888.96|899.9|889.1|899.9|889.1|899.76|888.96|3
1645646610000|2022-02-23 20:03:30|900|889.2|900.14|889.34|900.49|889.69|900|889.2|5
1645646620000|2022-02-23 20:03:40|900.05|889.25|899.65|888.85|900.05|889.25|899.65|888.85|6
1645646630000|2022-02-23 20:03:50|899.25|888.45|899.15|888.35|899.25|888.45|899.15|888.35|2
1645646640000|2022-02-23 20:04:00|899.05|888.25|899.75|888.95|899.75|888.95|899.05|888.25|3
1645646650000|2022-02-23 20:04:10|899.9|889.1|899.9|889.1|899.9|889.1|899.9|889.1|1
1645646660000|2022-02-23 20:04:20|899.79|888.99|899.78|888.98|899.9|889.1|899.75|888.95|4
1645646670000|2022-02-23 20:04:30|899.9|889.1|899.25|888.45|899.9|889.1|899.25|888.45|3
1645646680000|2022-02-23 20:04:40|898.9|888.1|899.05|888.25|899.05|888.25|898.9|888.1|2
1645646690000|2022-02-23 20:04:50|898.9|888.1|899.52|888.72|899.62|888.82|898.9|888.1|7
1645646700000|2022-02-23 20:05:00|899.6|888.8|900.75|889.95|900.75|889.95|899.52|888.72|8
1645646710000|2022-02-23 20:05:10|900.4|889.6|900.9|890.1|900.9|890.1|900.4|889.6|3
1645646720000|2022-02-23 20:05:20|901.04|890.24|901.28|890.48|901.28|890.48|900.9|890.1|3
1645646730000|2022-02-23 20:05:30|901.4|890.6|901.85|891.05|902.06|891.26|901.4|890.6|8
1645646740000|2022-02-23 20:05:40|901.94|891.14|901.9|891.1|902.11|891.31|901.9|891.1|6
1645646750000|2022-02-23 20:05:50|901.94|891.14|901.9|891.1|901.94|891.14|901.9|891.1|2
1645646770000|2022-02-23 20:06:10|901.8|891|901.8|891|901.8|891|901.8|891|1
1645646780000|2022-02-23 20:06:20|900.9|890.1|900.9|890.1|900.9|890.1|900.9|890.1|1
1645646800000|2022-02-23 20:06:40|900.77|889.97|900.85|890.05|900.85|890.05|900.72|889.92|3
1645646810000|2022-02-23 20:06:50|900.75|889.95|900.75|889.95|900.75|889.95|900.65|889.85|3
1645646820000|2022-02-23 20:07:00|900.53|889.73|900.53|889.73|900.53|889.73|900.53|889.73|1
1645646830000|2022-02-23 20:07:10|900.03|889.23|899.9|889.1|900.03|889.23|899.9|889.1|2
1645646840000|2022-02-23 20:07:20|899.72|888.92|899.9|889.1|899.9|889.1|899.72|888.92|2
1645646850000|2022-02-23 20:07:30|899.8|889|899.8|889|899.8|889|899.8|889|1
1645646860000|2022-02-23 20:07:40|899.66|888.86|899.66|888.86|899.66|888.86|899.66|888.86|1
1645646870000|2022-02-23 20:07:50|899.75|888.95|899.9|889.1|899.9|889.1|899.54|888.74|3
1645646880000|2022-02-23 20:08:00|899.85|889.05|899.69|888.89|899.85|889.05|899.49|888.69|3
1645646890000|2022-02-23 20:08:10|899.49|888.69|899.6|888.8|899.7|888.9|898.9|888.1|7
1645646900000|2022-02-23 20:08:20|899.72|888.92|900.85|890.05|900.85|890.05|899.72|888.92|8
1645646910000|2022-02-23 20:08:30|900.4|889.6|900.4|889.6|900.4|889.6|900.4|889.6|1
1645646920000|2022-02-23 20:08:40|899.9|889.1|900.3|889.5|900.3|889.5|899.9|889.1|3
1645646940000|2022-02-23 20:09:00|900.51|889.71|901.13|890.33|901.13|890.33|900.51|889.71|7
1645646950000|2022-02-23 20:09:10|901.11|890.31|901.85|891.05|901.85|891.05|901.11|890.31|4
1645646960000|2022-02-23 20:09:20|901.66|890.86|901.9|891.1|901.9|891.1|901.66|890.86|4
1645646970000|2022-02-23 20:09:30|902.01|891.21|902.53|891.73|902.7|891.9|902.01|891.21|11
1645646980000|2022-02-23 20:09:40|902.85|892.05|902.89|892.09|903.39|892.59|902.85|892.05|5
1645647000000|2022-02-23 20:10:00|903.39|892.59|902.99|892.19|903.39|892.59|902.99|892.19|2
1645647010000|2022-02-23 20:10:10|903|892.2|903.28|892.48|903.65|892.85|903|892.2|7
1645647020000|2022-02-23 20:10:20|903.3|892.5|903.9|893.1|903.9|893.1|903.3|892.5|4
1645647030000|2022-02-23 20:10:30|904.06|893.26|903.9|893.1|904.06|893.26|903.9|893.1|2
1645647040000|2022-02-23 20:10:40|904.15|893.35|904.49|893.69|904.75|893.95|904.14|893.34|7
1645647050000|2022-02-23 20:10:50|904.51|893.71|904.51|893.71|904.57|893.77|904.49|893.69|6
1645647060000|2022-02-23 20:11:00|904.06|893.26|904.06|893.26|904.06|893.26|904.06|893.26|1
1645647070000|2022-02-23 20:11:10|903.88|893.08|902.4|891.6|903.88|893.08|902.4|891.6|9
1645647080000|2022-02-23 20:11:20|902.6|891.8|902.39|891.59|902.6|891.8|902.39|891.59|2
1645647090000|2022-02-23 20:11:30|902.35|891.55|901.9|891.1|902.35|891.55|901.9|891.1|3
1645647110000|2022-02-23 20:11:50|901.81|891.01|901.24|890.44|901.81|891.01|901.24|890.44|4
1645647120000|2022-02-23 20:12:00|901.15|890.35|900.9|890.1|901.15|890.35|900.9|890.1|2
1645647130000|2022-02-23 20:12:10|900.85|890.05|901.4|890.6|901.4|890.6|900.85|890.05|4
1645647140000|2022-02-23 20:12:20|901.53|890.73|901.7|890.9|901.7|890.9|901.53|890.73|3
1645647150000|2022-02-23 20:12:30|901.2|890.4|900.9|890.1|901.2|890.4|900.9|890.1|2
1645647160000|2022-02-23 20:12:40|901.28|890.48|901.28|890.48|901.28|890.48|901.28|890.48|1
1645647170000|2022-02-23 20:12:50|900.9|890.1|901.28|890.48|901.28|890.48|900.9|890.1|2
1645647180000|2022-02-23 20:13:00|901.55|890.75|900.9|890.1|901.55|890.75|900.9|890.1|4
1645647200000|2022-02-23 20:13:20|900.74|889.94|900.9|890.1|901.4|890.6|900.5|889.7|6
1645647210000|2022-02-23 20:13:30|901.02|890.22|901.77|890.97|901.84|891.04|901.02|890.22|6
1645647220000|2022-02-23 20:13:40|901.9|891.1|901.9|891.1|901.9|891.1|901.9|891.1|1
1645647240000|2022-02-23 20:14:00|902.06|891.26|901.9|891.1|902.06|891.26|901.9|891.1|2
1645647250000|2022-02-23 20:14:10|902.15|891.35|902.8|892|902.8|892|902.15|891.35|3
1645647280000|2022-02-23 20:14:40|902.4|891.6|902.85|892.05|902.85|892.05|902.4|891.6|3
1645647290000|2022-02-23 20:14:50|902.9|892.1|902.9|892.1|902.9|892.1|902.9|892.1|1
1645647300000|2022-02-23 20:15:00|902.85|892.05|902.4|891.6|902.85|892.05|902.4|891.6|3
1645647320000|2022-02-23 20:15:20|902.66|891.86|903.9|893.1|903.9|893.1|902.52|891.72|9
1645647340000|2022-02-23 20:15:40|904.12|893.32|904.12|893.32|904.12|893.32|904.12|893.32|1
1645647350000|2022-02-23 20:15:50|903.9|893.1|903.9|893.1|903.9|893.1|903.9|893.1|1
1645647370000|2022-02-23 20:16:10|903.64|892.84|903.9|893.1|903.9|893.1|903.64|892.84|2
1645647380000|2022-02-23 20:16:20|903.55|892.75|903.3|892.5|903.55|892.75|902.9|892.1|4
1645647390000|2022-02-23 20:16:30|902.9|892.1|903.35|892.55|903.35|892.55|902.9|892.1|3
1645647400000|2022-02-23 20:16:40|903.4|892.6|903.4|892.6|903.4|892.6|903.15|892.35|3
1645647410000|2022-02-23 20:16:50|903.85|893.05|903.9|893.1|903.9|893.1|903.85|893.05|2
1645647420000|2022-02-23 20:17:00|904.39|893.59|904.5|893.7|904.5|893.7|904.39|893.59|2
1645647430000|2022-02-23 20:17:10|904.8|894|904.85|894.05|904.85|894.05|904.8|894|2
1645647440000|2022-02-23 20:17:20|904.51|893.71|904.6|893.8|904.6|893.8|904.5|893.7|5
1645647450000|2022-02-23 20:17:30|904.8|894|904.9|894.1|904.9|894.1|904.8|894|2
1645647480000|2022-02-23 20:18:00|905.03|894.23|904.9|894.1|905.03|894.23|904.9|894.1|2
1645647510000|2022-02-23 20:18:30|904.4|893.6|903.82|893.02|904.4|893.6|903.82|893.02|2
1645647520000|2022-02-23 20:18:40|903.53|892.73|903.7|892.9|903.7|892.9|903.15|892.35|6
1645647530000|2022-02-23 20:18:50|903.82|893.02|903.82|893.02|903.82|893.02|903.7|892.9|3
1645647550000|2022-02-23 20:19:10|903.5|892.7|902.9|892.1|903.5|892.7|902.9|892.1|6
1645647560000|2022-02-23 20:19:20|902.68|891.88|902.8|892|902.8|892|902.68|891.88|2
1645647570000|2022-02-23 20:19:30|902.55|891.75|902.64|891.84|902.64|891.84|902.55|891.75|4
1645647580000|2022-02-23 20:19:40|902.9|892.1|903.28|892.48|903.28|892.48|902.9|892.1|2
1645647590000|2022-02-23 20:19:50|902.9|892.1|903.22|892.42|903.22|892.42|902.9|892.1|3
1645647600000|2022-02-23 20:20:00|903.15|892.35|903.6|892.8|903.6|892.8|903.15|892.35|4
1645647610000|2022-02-23 20:20:10|903.75|892.95|903.75|892.95|903.75|892.95|903.75|892.95|1
1645647630000|2022-02-23 20:20:30|903|892.2|903|892.2|903.29|892.49|903|892.2|3
1645647640000|2022-02-23 20:20:40|903.7|892.9|903.7|892.9|903.7|892.9|903.7|892.9|1
1645647650000|2022-02-23 20:20:50|903.59|892.79|903.59|892.79|903.59|892.79|903.59|892.79|1
1645647660000|2022-02-23 20:21:00|903.7|892.9|903.75|892.95|903.75|892.95|903.7|892.9|2
1645647670000|2022-02-23 20:21:10|903.25|892.45|902.9|892.1|903.25|892.45|902.9|892.1|2
1645647680000|2022-02-23 20:21:20|902.77|891.97|902.5|891.7|902.9|892.1|902.4|891.6|6
1645647690000|2022-02-23 20:21:30|902.9|892.1|902.9|892.1|902.9|892.1|902.9|892.1|1
1645647710000|2022-02-23 20:21:50|902.96|892.16|902.96|892.16|902.96|892.16|902.96|892.16|1
1645647720000|2022-02-23 20:22:00|902.9|892.1|904.49|893.69|904.49|893.69|902.9|892.1|9
1645647730000|2022-02-23 20:22:10|904.5|893.7|904.9|894.1|904.9|894.1|904.5|893.7|5
1645647760000|2022-02-23 20:22:40|904.8|894|904.8|894|905.05|894.25|904.8|894|3
1645647770000|2022-02-23 20:22:50|904.9|894.1|904.9|894.1|904.9|894.1|904.9|894.1|1
1645647780000|2022-02-23 20:23:00|905.15|894.35|904.9|894.1|905.15|894.35|904.9|894.1|2
1645647790000|2022-02-23 20:23:10|905.15|894.35|905.15|894.35|905.45|894.65|904.9|894.1|8
1645647800000|2022-02-23 20:23:20|905.4|894.6|904.9|894.1|905.4|894.6|904.9|894.1|3
1645647810000|2022-02-23 20:23:30|904.75|893.95|904.81|894.01|904.9|894.1|904.75|893.95|4
1645647830000|2022-02-23 20:23:50|904.93|894.13|904.9|894.1|905.03|894.23|904.9|894.1|3
1645647840000|2022-02-23 20:24:00|904.82|894.02|904.82|894.02|904.82|894.02|904.82|894.02|1
1645647850000|2022-02-23 20:24:10|905.03|894.23|905.55|894.75|905.55|894.75|905.03|894.23|7
1645647860000|2022-02-23 20:24:20|905.7|894.9|905.7|894.9|905.7|894.9|905.7|894.9|1
1645647870000|2022-02-23 20:24:30|905.9|895.1|905.9|895.1|905.9|895.1|905.9|895.1|1
1645647890000|2022-02-23 20:24:50|905.85|895.05|905.85|895.05|905.85|895.05|905.85|895.05|1
1645647900000|2022-02-23 20:25:00|905.9|895.1|905.9|895.1|905.9|895.1|905.9|895.1|1
1645647920000|2022-02-23 20:25:20|905.85|895.05|905.85|895.05|905.85|895.05|905.85|895.05|1
1645647930000|2022-02-23 20:25:30|905.9|895.1|906.72|895.92|906.72|895.92|905.9|895.1|5
1645647940000|2022-02-23 20:25:40|906.9|896.1|907.87|897.07|907.87|897.07|906.9|896.1|9
1645647950000|2022-02-23 20:25:50|907.94|897.14|908.6|897.8|908.6|897.8|907.94|897.14|6
1645647960000|2022-02-23 20:26:00|908.57|897.77|908.81|898.01|909.05|898.25|908.57|897.77|5
1645647970000|2022-02-23 20:26:10|908.96|898.16|909.85|899.05|909.85|899.05|908.96|898.16|4
1645647980000|2022-02-23 20:26:20|909.62|898.82|909.62|898.82|909.62|898.82|909.62|898.82|1
1645647990000|2022-02-23 20:26:30|909.55|898.75|910.4|899.6|910.4|899.6|909.55|898.75|10
1645648000000|2022-02-23 20:26:40|910.15|899.35|910.8|900|910.8|900|910.15|899.35|4
1645648010000|2022-02-23 20:26:50|910.48|899.68|911.29|900.49|911.29|900.49|910.4|899.6|8
1645648020000|2022-02-23 20:27:00|911.85|901.05|911.85|901.05|911.85|901.05|911.85|901.05|1
1645648030000|2022-02-23 20:27:10|911.67|900.87|910.9|900.1|911.67|900.87|910.9|900.1|5
1645648040000|2022-02-23 20:27:20|910.72|899.92|910.9|900.1|910.9|900.1|910.53|899.73|3
1645648050000|2022-02-23 20:27:30|910.4|899.6|910.15|899.35|910.4|899.6|909.9|899.1|4
1645648060000|2022-02-23 20:27:40|910.55|899.75|910.4|899.6|910.65|899.85|910.4|899.6|3
1645648070000|2022-02-23 20:27:50|909.8|899|909.7|898.9|909.8|899|909.57|898.77|4
1645648080000|2022-02-23 20:28:00|909.9|899.1|909.9|899.1|910.4|899.6|909.9|899.1|5
1645648100000|2022-02-23 20:28:20|909.61|898.81|909.61|898.81|909.75|898.95|909.61|898.81|4
1645648110000|2022-02-23 20:28:30|909.9|899.1|909.9|899.1|909.9|899.1|909.9|899.1|1
1645648120000|2022-02-23 20:28:40|910.3|899.5|910.21|899.41|910.3|899.5|910.05|899.25|4
1645648130000|2022-02-23 20:28:50|910.06|899.26|910.69|899.89|910.8|900|909.9|899.1|7
1645648140000|2022-02-23 20:29:00|910.52|899.72|910.65|899.85|910.65|899.85|910.52|899.72|3
1645648160000|2022-02-23 20:29:20|910.57|899.77|910.85|900.05|910.85|900.05|910.57|899.77|3
1645648170000|2022-02-23 20:29:30|910.65|899.85|910.65|899.85|910.65|899.85|910.48|899.68|3
1645648180000|2022-02-23 20:29:40|910.56|899.76|910.9|900.1|910.9|900.1|910.56|899.76|4
1645648190000|2022-02-23 20:29:50|911.09|900.29|910.9|900.1|911.65|900.85|910.9|900.1|8
1645648200000|2022-02-23 20:30:00|910.8|900|910.4|899.6|910.8|900|910.4|899.6|3
1645648210000|2022-02-23 20:30:10|910.47|899.67|910.37|899.57|910.47|899.67|910.37|899.57|2
1645648220000|2022-02-23 20:30:20|910.3|899.5|910.59|899.79|910.8|900|910.3|899.5|5
1645648240000|2022-02-23 20:30:40|910.61|899.81|911.12|900.32|911.12|900.32|910.61|899.81|10
1645648250000|2022-02-23 20:30:50|911.14|900.34|911.15|900.35|911.15|900.35|911.14|900.34|2
1645648260000|2022-02-23 20:31:00|911.75|900.95|912.15|901.35|912.15|901.35|911.57|900.77|7
1645648270000|2022-02-23 20:31:10|912.35|901.55|912.82|902.02|912.86|902.06|912.35|901.55|10
1645648280000|2022-02-23 20:31:20|912.86|902.06|912.86|902.06|913.15|902.35|912.86|902.06|5
1645648290000|2022-02-23 20:31:30|912.95|902.15|912.93|902.13|912.95|902.15|912.86|902.06|4
1645648300000|2022-02-23 20:31:40|912.86|902.06|913.07|902.27|913.1|902.3|912.86|902.06|5
1645648310000|2022-02-23 20:31:50|912.99|902.19|913.59|902.79|913.79|902.99|912.99|902.19|7
1645648320000|2022-02-23 20:32:00|913.58|902.78|912.9|902.1|913.59|902.79|912.79|901.99|7
1645648330000|2022-02-23 20:32:10|912.61|901.81|912.7|901.9|912.7|901.9|912.61|901.81|2
1645648340000|2022-02-23 20:32:20|912.4|901.6|912.4|901.6|912.4|901.6|912.4|901.6|1
1645648350000|2022-02-23 20:32:30|911.9|901.1|911.4|900.6|911.9|901.1|911.4|900.6|5
1645648360000|2022-02-23 20:32:40|910.9|900.1|910.9|900.1|910.9|900.1|910.9|900.1|1
1645648380000|2022-02-23 20:33:00|910.8|900|910.8|900|910.8|900|910.8|900|1
1645648390000|2022-02-23 20:33:10|910.91|900.11|910.78|899.98|911.01|900.21|910.78|899.98|11
1645648400000|2022-02-23 20:33:20|910.83|900.03|910.5|899.7|910.83|900.03|910.5|899.7|3
1645648410000|2022-02-23 20:33:30|910.05|899.25|909.9|899.1|910.05|899.25|909.61|898.81|5
1645648420000|2022-02-23 20:33:40|909.85|899.05|909.79|898.99|909.85|899.05|909.79|898.99|2
1645648430000|2022-02-23 20:33:50|909.61|898.81|909.1|898.3|909.61|898.81|909.1|898.3|3
1645648440000|2022-02-23 20:34:00|908.91|898.11|908.71|897.91|908.91|898.11|908.71|897.91|2
1645648450000|2022-02-23 20:34:10|908.5|897.7|908.5|897.7|908.5|897.7|908.5|897.7|1
1645648470000|2022-02-23 20:34:30|908.36|897.56|908.14|897.34|908.36|897.56|908.14|897.34|2
1645648480000|2022-02-23 20:34:40|908.08|897.28|908.35|897.55|908.35|897.55|907.92|897.12|7
1645648490000|2022-02-23 20:34:50|908.55|897.75|908.48|897.68|908.7|897.9|908.17|897.37|5
1645648500000|2022-02-23 20:35:00|908.4|897.6|909.55|898.75|909.55|898.75|908.22|897.42|11
1645648510000|2022-02-23 20:35:10|909.45|898.65|909.02|898.22|909.45|898.65|908.9|898.1|3
1645648520000|2022-02-23 20:35:20|908.9|898.1|908.9|898.1|908.9|898.1|908.9|898.1|1
1645648540000|2022-02-23 20:35:40|909.03|898.23|909.61|898.81|909.61|898.81|909.03|898.23|3
1645648550000|2022-02-23 20:35:50|909.85|899.05|909.53|898.73|909.85|899.05|909.53|898.73|3
1645648560000|2022-02-23 20:36:00|909.03|898.23|908.91|898.11|909.03|898.23|908.91|898.11|2
1645648570000|2022-02-23 20:36:10|908.9|898.1|908.85|898.05|908.9|898.1|908.72|897.92|3
1645648580000|2022-02-23 20:36:20|908.76|897.96|908.85|898.05|908.85|898.05|908.76|897.96|2
1645648590000|2022-02-23 20:36:30|908.9|898.1|909.11|898.31|909.15|898.35|908.9|898.1|5
1645648600000|2022-02-23 20:36:40|908.9|898.1|909.11|898.31|909.11|898.31|908.9|898.1|2
1645648610000|2022-02-23 20:36:50|909.1|898.3|910.85|900.05|910.9|900.1|909.1|898.3|8
1645648620000|2022-02-23 20:37:00|910.84|900.04|910.8|900|910.9|900.1|910.7|899.9|5
1645648630000|2022-02-23 20:37:10|910.9|900.1|910.9|900.1|911.07|900.27|910.9|900.1|3
1645648640000|2022-02-23 20:37:20|911.4|900.6|911.55|900.75|911.85|901.05|911.4|900.6|7
1645648650000|2022-02-23 20:37:30|911.65|900.85|911.55|900.75|911.65|900.85|911.55|900.75|2
1645648660000|2022-02-23 20:37:40|911.45|900.65|911.64|900.84|911.9|901.1|911.42|900.62|7
1645648670000|2022-02-23 20:37:50|911.9|901.1|911.7|900.9|911.9|901.1|911.7|900.9|2
1645648680000|2022-02-23 20:38:00|911.4|900.6|911.85|901.05|911.85|901.05|911.4|900.6|3
1645648690000|2022-02-23 20:38:10|911.95|901.15|912.01|901.21|912.12|901.32|911.95|901.15|5
1645648710000|2022-02-23 20:38:30|911.9|901.1|911.9|901.1|911.9|901.1|911.9|901.1|1
1645648740000|2022-02-23 20:39:00|912|901.2|912.27|901.47|912.27|901.47|912|901.2|3
1645648750000|2022-02-23 20:39:10|912.51|901.71|911.9|901.1|912.51|901.71|911.8|901|4
1645648760000|2022-02-23 20:39:20|911.35|900.55|911.35|900.55|911.35|900.55|911.35|900.55|1
1645648770000|2022-02-23 20:39:30|911.75|900.95|911.75|900.95|911.75|900.95|911.75|900.95|1
1645648780000|2022-02-23 20:39:40|911.28|900.48|910.9|900.1|911.28|900.48|910.9|900.1|3
1645648790000|2022-02-23 20:39:50|910.6|899.8|910.4|899.6|910.9|900.1|910.4|899.6|4
1645648800000|2022-02-23 20:40:00|909.9|899.1|909.9|899.1|910.03|899.23|909.9|899.1|3
1645648810000|2022-02-23 20:40:10|910.03|899.23|909.9|899.1|910.03|899.23|909.9|899.1|2
1645648820000|2022-02-23 20:40:20|909.95|899.15|909.9|899.1|909.95|899.15|909.67|898.87|6
1645648830000|2022-02-23 20:40:30|909.65|898.85|909.65|898.85|909.65|898.85|909.65|898.85|1
1645648840000|2022-02-23 20:40:40|909.9|899.1|910.29|899.49|910.29|899.49|909.9|899.1|4
1645648850000|2022-02-23 20:40:50|910.55|899.75|910.49|899.69|910.75|899.95|910.49|899.69|3
1645648860000|2022-02-23 20:41:00|910.7|899.9|909.99|899.19|910.7|899.9|909.99|899.19|4
1645648870000|2022-02-23 20:41:10|909.9|899.1|909.9|899.1|909.9|899.1|909.9|899.1|1
1645648880000|2022-02-23 20:41:20|909.95|899.15|909.99|899.19|909.99|899.19|909.95|899.15|2
1645648890000|2022-02-23 20:41:30|910|899.2|909.99|899.19|910|899.2|909.9|899.1|6
1645648900000|2022-02-23 20:41:40|910.15|899.35|909.99|899.19|910.17|899.37|909.99|899.19|5
1645648920000|2022-02-23 20:42:00|909.95|899.15|910.22|899.42|910.33|899.53|909.95|899.15|5
1645648930000|2022-02-23 20:42:10|910.13|899.33|910.05|899.25|910.13|899.33|910.05|899.25|3
1645648940000|2022-02-23 20:42:20|910.09|899.29|909.85|899.05|910.1|899.3|909.85|899.05|5
1645648950000|2022-02-23 20:42:30|909.89|899.09|909.9|899.1|910.1|899.3|909.89|899.09|4
1645648960000|2022-02-23 20:42:40|910.2|899.4|910.65|899.85|910.65|899.85|910.2|899.4|2
1645648970000|2022-02-23 20:42:50|910.9|900.1|911.2|900.4|911.7|900.9|910.9|900.1|7
1645648980000|2022-02-23 20:43:00|910.9|900.1|910.9|900.1|910.9|900.1|910.9|900.1|1
1645649010000|2022-02-23 20:43:30|911.12|900.32|911.91|901.11|912.21|901.41|911.12|900.32|7
1645649030000|2022-02-23 20:43:50|912.06|901.26|912.06|901.26|912.06|901.26|912.06|901.26|1
1645649040000|2022-02-23 20:44:00|911.91|901.11|911.91|901.11|911.91|901.11|911.91|901.11|1
1645649070000|2022-02-23 20:44:30|911.73|900.93|911.49|900.69|911.73|900.93|911.43|900.63|7
1645649100000|2022-02-23 20:45:00|911.73|900.93|911.58|900.78|911.73|900.93|911.3|900.5|9
1645649110000|2022-02-23 20:45:10|911.35|900.55|911.08|900.28|911.65|900.85|911.08|900.28|8
1645649120000|2022-02-23 20:45:20|910.9|900.1|911.53|900.73|911.53|900.73|910.9|900.1|5
1645649130000|2022-02-23 20:45:30|911.85|901.05|912.8|902|912.8|902|911.85|901.05|5
1645649140000|2022-02-23 20:45:40|912.55|901.75|912.8|902|912.8|902|912.1|901.3|6
1645649150000|2022-02-23 20:45:50|912.9|902.1|912.9|902.1|912.9|902.1|912.9|902.1|1
1645649170000|2022-02-23 20:46:10|912.4|901.6|912.4|901.6|912.4|901.6|912.4|901.6|1
1645649180000|2022-02-23 20:46:20|911.9|901.1|911.67|900.87|911.9|901.1|911.67|900.87|2
1645649190000|2022-02-23 20:46:30|911.6|900.8|913.02|902.22|913.26|902.46|911.6|900.8|12
1645649200000|2022-02-23 20:46:40|913.27|902.47|913.1|902.3|913.27|902.47|913.02|902.22|3
1645649210000|2022-02-23 20:46:50|913.45|902.65|913.3|902.5|913.45|902.65|913.3|902.5|3
1645649220000|2022-02-23 20:47:00|913.01|902.21|912.96|902.16|913.37|902.57|912.96|902.16|6
1645649230000|2022-02-23 20:47:10|912.83|902.03|912.9|902.1|912.9|902.1|912.6|901.8|7
1645649260000|2022-02-23 20:47:40|912.97|902.17|913.37|902.57|913.37|902.57|912.97|902.17|3
1645649280000|2022-02-23 20:48:00|913.02|902.22|912.85|902.05|913.02|902.22|912.85|902.05|2
1645649290000|2022-02-23 20:48:10|912.78|901.98|912.64|901.84|912.78|901.98|912.61|901.81|4
1645649300000|2022-02-23 20:48:20|912.9|902.1|912.9|902.1|912.9|902.1|912.9|902.1|1
1645649320000|2022-02-23 20:48:40|912.78|901.98|912.54|901.74|912.9|902.1|912.54|901.74|3
1645649330000|2022-02-23 20:48:50|912.53|901.73|912.51|901.71|912.53|901.73|912.51|901.71|2
1645649340000|2022-02-23 20:49:00|911.9|901.1|911.75|900.95|911.9|901.1|911.75|900.95|2
1645649350000|2022-02-23 20:49:10|911.72|900.92|911.56|900.76|911.72|900.92|911.56|900.76|2
1645649360000|2022-02-23 20:49:20|911.65|900.85|911.75|900.95|911.75|900.95|911.65|900.85|2
1645649370000|2022-02-23 20:49:30|911.9|901.1|911.9|901.1|911.9|901.1|911.9|901.1|1
1645649380000|2022-02-23 20:49:40|911.54|900.74|911.15|900.35|911.54|900.74|911.15|900.35|2
1645649390000|2022-02-23 20:49:50|911.55|900.75|911.45|900.65|911.55|900.75|911.25|900.45|4
1645649400000|2022-02-23 20:50:00|911.32|900.52|911.04|900.24|911.32|900.52|910.57|899.77|13
1645649410000|2022-02-23 20:50:10|911.23|900.43|911.2|900.4|911.39|900.59|911.2|900.4|6
1645649420000|2022-02-23 20:50:20|911.39|900.59|911.34|900.54|911.63|900.83|911.34|900.54|3
1645649430000|2022-02-23 20:50:30|911.21|900.41|910.9|900.1|911.35|900.55|910.9|900.1|5
1645649450000|2022-02-23 20:50:50|911.01|900.21|911.05|900.25|911.05|900.25|911.01|900.21|2
1645649460000|2022-02-23 20:51:00|911.15|900.35|910.9|900.1|911.15|900.35|910.9|900.1|2
1645649480000|2022-02-23 20:51:20|910.5|899.7|910.5|899.7|910.5|899.7|910.5|899.7|1
1645649490000|2022-02-23 20:51:30|910.55|899.75|910.55|899.75|910.55|899.75|910.55|899.75|1
1645649520000|2022-02-23 20:52:00|910.65|899.85|911.8|901|911.8|901|910.65|899.85|4
1645649530000|2022-02-23 20:52:10|911.9|901.1|912.7|901.9|912.9|902.1|911.9|901.1|7
1645649540000|2022-02-23 20:52:20|912.81|902.01|912.9|902.1|912.9|902.1|912.81|902.01|2
1645649580000|2022-02-23 20:53:00|913.28|902.48|913.37|902.57|913.37|902.57|913.28|902.48|2
1645649590000|2022-02-23 20:53:10|913.51|902.71|913.65|902.85|913.75|902.95|913.51|902.71|5
1645649630000|2022-02-23 20:53:50|913.9|903.1|913.9|903.1|913.9|903.1|913.9|903.1|1
1645649700000|2022-02-23 20:55:00|914.1|903.3|914.1|903.3|914.1|903.3|914.1|903.3|1
1645649740000|2022-02-23 20:55:40|913.85|903.05|913.85|903.05|913.85|903.05|913.85|903.05|1
1645649750000|2022-02-23 20:55:50|913.9|903.1|913.9|903.1|913.9|903.1|913.9|903.1|1
1645649770000|2022-02-23 20:56:10|913.72|902.92|913.05|902.25|913.72|902.92|913.05|902.25|4
1645649810000|2022-02-23 20:56:50|912.9|902.1|913.15|902.35|913.4|902.6|912.9|902.1|4
1645649820000|2022-02-23 20:57:00|912.9|902.1|912.95|902.15|912.95|902.15|912.9|902.1|2
1645649830000|2022-02-23 20:57:10|912.9|902.1|913.4|902.6|913.4|902.6|912.9|902.1|3
1645649840000|2022-02-23 20:57:20|913.9|903.1|913.9|903.1|913.9|903.1|913.9|903.1|1
1645649860000|2022-02-23 20:57:40|913.75|902.95|913.51|902.71|913.75|902.95|913.51|902.71|2
1645649870000|2022-02-23 20:57:50|913.4|902.6|912.9|902.1|913.4|902.6|912.9|902.1|2
1645649880000|2022-02-23 20:58:00|912.4|901.6|912.4|901.6|912.4|901.6|912.4|901.6|1
1645649890000|2022-02-23 20:58:10|911.9|901.1|911.9|901.1|912|901.2|911.9|901.1|3
1645649900000|2022-02-23 20:58:20|912.4|901.6|912.64|901.84|912.64|901.84|912.4|901.6|2
1645649920000|2022-02-23 20:58:40|912.9|902.1|912.9|902.1|912.9|902.1|912.9|902.1|1
1645649970000|2022-02-23 20:59:30|912.8|902|912.4|901.6|912.8|902|912.4|901.6|4
1645649990000|2022-02-23 20:59:50|911.9|901.1|911.9|901.1|911.9|901.1|911.9|901.1|1
1645650000000|2022-02-23 21:00:00|912.3|901.5|912.75|901.95|912.75|901.95|912.25|901.45|3
1645650010000|2022-02-23 21:00:10|912.9|902.1|912.9|902.1|912.9|902.1|912.9|902.1|1
1645650120000|2022-02-23 21:02:00|912.8|902|912.8|902|912.8|902|912.8|902|1
1645650140000|2022-02-23 21:02:20|912.4|901.6|912.4|901.6|912.4|901.6|912.4|901.6|1
1645650150000|2022-02-23 21:02:30|911.75|900.95|911.03|900.23|911.75|900.95|911.03|900.23|5
1645650160000|2022-02-23 21:02:40|911.1|900.3|911.08|900.28|911.1|900.3|911.08|900.28|2
1645650170000|2022-02-23 21:02:50|911.03|900.23|911.03|900.23|911.03|900.23|911.03|900.23|1
1645650180000|2022-02-23 21:03:00|910.9|900.1|910.9|900.1|910.9|900.1|910.9|900.1|1
1645650190000|2022-02-23 21:03:10|910.85|900.05|910.85|900.05|910.85|900.05|910.85|900.05|1
1645650210000|2022-02-23 21:03:30|910.55|899.75|910.79|899.99|910.79|899.99|910.47|899.67|4
1645650230000|2022-02-23 21:03:50|910.74|899.94|910.35|899.55|910.74|899.94|910.35|899.55|2
1645650240000|2022-02-23 21:04:00|910.1|899.3|910.2|899.4|910.2|899.4|910.1|899.3|2
1645650250000|2022-02-23 21:04:10|910.15|899.35|909.9|899.1|910.15|899.35|909.9|899.1|4
1645650260000|2022-02-23 21:04:20|910.35|899.55|910.35|899.55|910.35|899.55|910.35|899.55|1
1645650270000|2022-02-23 21:04:30|910.3|899.5|910.89|900.09|910.89|900.09|910.3|899.5|3
1645650280000|2022-02-23 21:04:40|911.45|900.65|911.45|900.65|911.45|900.65|911.45|900.65|1
1645650290000|2022-02-23 21:04:50|911.5|900.7|911.9|901.1|911.9|901.1|911.5|900.7|2
1645650300000|2022-02-23 21:05:00|912.75|901.95|912.75|901.95|912.75|901.95|912.75|901.95|1
1645650330000|2022-02-23 21:05:30|912.9|902.1|912.9|902.1|912.9|902.1|912.9|902.1|1
1645650350000|2022-02-23 21:05:50|913.3|902.5|913.8|903|913.8|903|913.3|902.5|2
1645650360000|2022-02-23 21:06:00|913.92|903.12|914.9|904.1|914.9|904.1|913.9|903.1|5
1645650430000|2022-02-23 21:07:10|915.07|904.27|914.9|904.1|915.07|904.27|914.9|904.1|2
1645650460000|2022-02-23 21:07:40|915.04|904.24|915.04|904.24|915.04|904.24|915.04|904.24|1
1645650470000|2022-02-23 21:07:50|915.35|904.55|915.35|904.55|915.35|904.55|915.35|904.55|1
1645650490000|2022-02-23 21:08:10|915.85|905.05|915.85|905.05|915.85|905.05|915.85|905.05|1
1645650580000|2022-02-23 21:09:40|915.67|904.87|914.55|903.75|915.67|904.87|914.55|903.75|6
1645650590000|2022-02-23 21:09:50|914.61|903.81|913.9|903.1|914.61|903.81|913.9|903.1|5
1645650600000|2022-02-23 21:10:00|913.76|902.96|913.48|902.68|913.76|902.96|913.48|902.68|2
1645650610000|2022-02-23 21:10:10|913.68|902.88|913.9|903.1|913.9|903.1|913.68|902.88|2
1645650620000|2022-02-23 21:10:20|913.76|902.96|913.85|903.05|913.85|903.05|913.76|902.96|2
1645650630000|2022-02-23 21:10:30|913.7|902.9|913.7|902.9|913.7|902.9|913.7|902.9|1
1645650660000|2022-02-23 21:11:00|913.2|902.4|913.2|902.4|913.2|902.4|913.2|902.4|1
1645650670000|2022-02-23 21:11:10|913.45|902.65|913.85|903.05|913.85|903.05|913.45|902.65|3
1645650680000|2022-02-23 21:11:20|913.76|902.96|913.4|902.6|913.76|902.96|913.4|902.6|2
1645650690000|2022-02-23 21:11:30|913.85|903.05|913.75|902.95|913.85|903.05|913.75|902.95|2
1645650720000|2022-02-23 21:12:00|913.8|903|913.8|903|913.8|903|913.8|903|1
1645650740000|2022-02-23 21:12:20|913.51|902.71|913.8|903|913.8|903|913.51|902.71|2
1645650760000|2022-02-23 21:12:40|913.51|902.71|913.35|902.55|913.51|902.71|913.2|902.4|3
1645650770000|2022-02-23 21:12:50|912.95|902.15|912.95|902.15|912.95|902.15|912.95|902.15|1
1645650780000|2022-02-23 21:13:00|912.9|902.1|912.9|902.1|912.9|902.1|912.9|902.1|1
1645650790000|2022-02-23 21:13:10|913.4|902.6|914.6|903.8|914.6|903.8|913.4|902.6|6
1645650810000|2022-02-23 21:13:30|914.72|903.92|914.72|903.92|914.72|903.92|914.72|903.92|1
1645650820000|2022-02-23 21:13:40|914.73|903.93|914.7|903.9|914.73|903.93|914.63|903.83|3
1645650840000|2022-02-23 21:14:00|914.6|903.8|914.6|903.8|914.6|903.8|914.45|903.65|5
1645650850000|2022-02-23 21:14:10|914.5|903.7|914.5|903.7|914.5|903.7|914.5|903.7|1
1645650860000|2022-02-23 21:14:20|914.55|903.75|914.65|903.85|914.65|903.85|914.55|903.75|2
1645650870000|2022-02-23 21:14:30|914.55|903.75|914.65|903.85|914.65|903.85|913.97|903.17|6
1645650890000|2022-02-23 21:14:50|914.47|903.67|914.47|903.67|914.47|903.67|914.47|903.67|1
1645650900000|2022-02-23 21:15:00|913.97|903.17|913.9|903.1|913.97|903.17|913.9|903.1|2
1645650930000|2022-02-23 21:15:30|914.03|903.23|913.9|903.1|914.03|903.23|913.9|903.1|2
1645650940000|2022-02-23 21:15:40|914.28|903.48|914.4|903.6|914.4|903.6|914.28|903.48|3
1645650950000|2022-02-23 21:15:50|914.85|904.05|914.85|904.05|914.85|904.05|914.85|904.05|1
1645650960000|2022-02-23 21:16:00|914.9|904.1|914.9|904.1|914.9|904.1|914.9|904.1|1
1645651050000|2022-02-23 21:17:30|914.63|903.83|914|903.2|914.63|903.83|914|903.2|3
1645651060000|2022-02-23 21:17:40|913.9|903.1|913.9|903.1|913.9|903.1|913.9|903.1|1
1645651080000|2022-02-23 21:18:00|914|903.2|914.7|903.9|914.7|903.9|914|903.2|4
1645651090000|2022-02-23 21:18:10|914.9|904.1|915.9|905.1|916.05|905.25|914.9|904.1|4
1645651100000|2022-02-23 21:18:20|915.89|905.09|917.55|906.75|917.6|906.8|915.85|905.05|7
1645651110000|2022-02-23 21:18:30|917.37|906.57|917.44|906.64|917.44|906.64|917.37|906.57|2
1645651120000|2022-02-23 21:18:40|916.9|906.1|916.9|906.1|916.9|906.1|916.9|906.1|1
1645651150000|2022-02-23 21:19:10|916.72|905.92|916.38|905.58|916.72|905.92|916.38|905.58|2
1645651160000|2022-02-23 21:19:20|916.2|905.4|915.9|905.1|916.2|905.4|915.9|905.1|2
1645651200000|2022-02-23 21:20:00|915.85|905.05|915.85|905.05|915.85|905.05|915.85|905.05|1
1645651240000|2022-02-23 21:20:40|915.9|905.1|915.9|905.1|915.9|905.1|915.9|905.1|1
1645651260000|2022-02-23 21:21:00|916.4|905.6|916.4|905.6|916.4|905.6|916.4|905.6|1
1645651270000|2022-02-23 21:21:10|916.5|905.7|916.6|905.8|916.6|905.8|916.5|905.7|2
1645651280000|2022-02-23 21:21:20|916.85|906.05|916.9|906.1|916.9|906.1|916.85|906.05|2
1645651300000|2022-02-23 21:21:40|916.75|905.95|916.75|905.95|916.75|905.95|916.75|905.95|1
1645651320000|2022-02-23 21:22:00|916.85|906.05|916.85|906.05|916.85|906.05|916.85|906.05|1
1645651340000|2022-02-23 21:22:20|916.58|905.78|916.58|905.78|916.58|905.78|916.58|905.78|1
1645651370000|2022-02-23 21:22:50|916.75|905.95|915.9|905.1|916.75|905.95|915.9|905.1|2
1645651390000|2022-02-23 21:23:10|916.28|905.48|916.9|906.1|916.9|906.1|916.28|905.48|4
1645651410000|2022-02-23 21:23:30|916.99|906.19|916.99|906.19|916.99|906.19|916.99|906.19|1
1645651420000|2022-02-23 21:23:40|917.13|906.33|917.13|906.33|917.13|906.33|917.13|906.33|1
1645651430000|2022-02-23 21:23:50|917.07|906.27|917.07|906.27|917.07|906.27|917.07|906.27|1
1645651440000|2022-02-23 21:24:00|917.44|906.64|917.07|906.27|917.47|906.67|917.07|906.27|4
1645651450000|2022-02-23 21:24:10|917.6|906.8|917.6|906.8|917.6|906.8|917.6|906.8|1
1645651470000|2022-02-23 21:24:30|917.29|906.49|917.26|906.46|917.29|906.49|917.26|906.46|2
1645651490000|2022-02-23 21:24:50|916.9|906.1|916.9|906.1|916.9|906.1|916.9|906.1|1
1645651520000|2022-02-23 21:25:20|916.38|905.58|916.38|905.58|916.38|905.58|916.38|905.58|1
1645651530000|2022-02-23 21:25:30|916.4|905.6|915.9|905.1|916.4|905.6|915.9|905.1|2
1645651540000|2022-02-23 21:25:40|915.77|904.97|915.4|904.6|915.77|904.97|915.4|904.6|2
1645651550000|2022-02-23 21:25:50|914.9|904.1|914.9|904.1|914.9|904.1|914.9|904.1|1
1645651630000|2022-02-23 21:27:10|913.9|903.1|913.9|903.1|913.9|903.1|913.9|903.1|1
1645651680000|2022-02-23 21:28:00|913.72|902.92|913.6|902.8|913.72|902.92|913.6|902.8|2
1645651690000|2022-02-23 21:28:10|913.9|903.1|913.9|903.1|913.9|903.1|913.9|903.1|1
1645651700000|2022-02-23 21:28:20|913.54|902.74|913.63|902.83|913.63|902.83|913.54|902.74|2
1645651710000|2022-02-23 21:28:30|913.9|903.1|913.9|903.1|913.9|903.1|913.9|903.1|1
1645651740000|2022-02-23 21:29:00|913.65|902.85|913.5|902.7|913.65|902.85|913.5|902.7|2
1645651750000|2022-02-23 21:29:10|913.41|902.61|913.9|903.1|913.9|903.1|913.41|902.61|3
1645651780000|2022-02-23 21:29:40|914.07|903.27|914.1|903.3|914.4|903.6|914.07|903.27|3
1645651790000|2022-02-23 21:29:50|914.5|903.7|914.5|903.7|914.5|903.7|914.5|903.7|1
1645651800000|2022-02-23 21:30:00|914.2|903.4|913.19|902.39|914.37|903.57|913.19|902.39|6
1645651810000|2022-02-23 21:30:10|913|902.2|913|902.2|913|902.2|913|902.2|1
1645651820000|2022-02-23 21:30:20|912.9|902.1|912.9|902.1|912.9|902.1|912.9|902.1|1
1645651900000|2022-02-23 21:31:40|912.69|901.89|912.69|901.89|912.69|901.89|912.69|901.89|1
1645651920000|2022-02-23 21:32:00|912.7|901.9|912.19|901.39|912.7|901.9|912.19|901.39|4
1645651930000|2022-02-23 21:32:10|912.09|901.29|911.8|901|912.09|901.29|911.35|900.55|5
1645651940000|2022-02-23 21:32:20|911.4|900.6|910.9|900.1|911.4|900.6|910.9|900.1|2
1645651980000|2022-02-23 21:33:00|910.85|900.05|911.04|900.24|911.25|900.45|910.85|900.05|4
1645652000000|2022-02-23 21:33:20|911.24|900.44|911.25|900.45|911.25|900.45|911.2|900.4|3
1645652030000|2022-02-23 21:33:50|911.4|900.6|910.9|900.1|911.4|900.6|910.9|900.1|6
1645652040000|2022-02-23 21:34:00|910.75|899.95|910.75|899.95|910.75|899.95|910.75|899.95|1
1645652060000|2022-02-23 21:34:20|910.9|900.1|910.9|900.1|910.9|900.1|910.9|900.1|1
1645652070000|2022-02-23 21:34:30|911.25|900.45|911.2|900.4|911.25|900.45|911.2|900.4|3
1645652080000|2022-02-23 21:34:40|910.9|900.1|910.9|900.1|910.9|900.1|910.9|900.1|1
1645652100000|2022-02-23 21:35:00|910.8|900|910.8|900|910.8|900|910.8|900|1
1645652120000|2022-02-23 21:35:20|910.9|900.1|911.5|900.7|911.5|900.7|910.9|900.1|3
1645652140000|2022-02-23 21:35:40|911.41|900.61|911|900.2|911.41|900.61|911|900.2|3
1645652150000|2022-02-23 21:35:50|910.9|900.1|910.9|900.1|910.9|900.1|910.9|900.1|1
1645652160000|2022-02-23 21:36:00|910.76|899.96|910.11|899.31|910.76|899.96|910.11|899.31|5
1645652180000|2022-02-23 21:36:20|909.9|899.1|909.9|899.1|909.9|899.1|909.9|899.1|1
1645652190000|2022-02-23 21:36:30|909.78|898.98|909.75|898.95|909.85|899.05|909.5|898.7|4
1645652200000|2022-02-23 21:36:40|909.82|899.02|909.85|899.05|909.85|899.05|909.82|899.02|3
1645652220000|2022-02-23 21:37:00|910.25|899.45|910.33|899.53|910.39|899.59|910.25|899.45|3
1645652230000|2022-02-23 21:37:10|910.54|899.74|909.95|899.15|910.54|899.74|909.95|899.15|2
1645652240000|2022-02-23 21:37:20|909.9|899.1|909.9|899.1|909.9|899.1|909.9|899.1|1
1645652250000|2022-02-23 21:37:30|910.02|899.22|909.99|899.19|910.13|899.33|909.99|899.19|3
1645652260000|2022-02-23 21:37:40|910.16|899.36|910.17|899.37|910.17|899.37|910.16|899.36|2
1645652280000|2022-02-23 21:38:00|910.13|899.33|910.13|899.33|910.13|899.33|910.13|899.33|1
1645652340000|2022-02-23 21:39:00|910.08|899.28|910.08|899.28|910.08|899.28|910.08|899.28|1
1645652360000|2022-02-23 21:39:20|909.97|899.17|910.07|899.27|910.07|899.27|909.97|899.17|3
1645652380000|2022-02-23 21:39:40|910.13|899.33|910.3|899.5|910.3|899.5|910.13|899.33|2
1645652390000|2022-02-23 21:39:50|910.17|899.37|910.17|899.37|910.17|899.37|910.17|899.37|1
1645652400000|2022-02-23 21:40:00|910.58|899.78|910.48|899.68|910.58|899.78|910.15|899.35|4
1645652420000|2022-02-23 21:40:20|910.08|899.28|910.08|899.28|910.08|899.28|910.08|899.28|1
1645652440000|2022-02-23 21:40:40|909.05|898.25|909.05|898.25|909.05|898.25|909.05|898.25|1
1645652450000|2022-02-23 21:40:50|908.9|898.1|907.9|897.1|908.9|898.1|907.9|897.1|5
1645652480000|2022-02-23 21:41:20|907.7|896.9|907.66|896.86|907.7|896.9|907.66|896.86|2
1645652490000|2022-02-23 21:41:30|907.21|896.41|907.16|896.36|907.66|896.86|907.16|896.36|3
1645652500000|2022-02-23 21:41:40|907.1|896.3|907.05|896.25|907.1|896.3|907.05|896.25|2
1645652520000|2022-02-23 21:42:00|906.9|896.1|906.9|896.1|906.9|896.1|906.9|896.1|1
1645652530000|2022-02-23 21:42:10|906.4|895.6|905.48|894.68|906.4|895.6|905.48|894.68|4
1645652540000|2022-02-23 21:42:20|905.29|894.49|904.95|894.15|905.29|894.49|904.94|894.14|6
1645652550000|2022-02-23 21:42:30|904.9|894.1|904.92|894.12|904.92|894.12|904.9|894.1|2
1645652560000|2022-02-23 21:42:40|904.9|894.1|904.9|894.1|904.9|894.1|904.9|894.1|1
1645652570000|2022-02-23 21:42:50|904.85|894.05|904.85|894.05|904.85|894.05|904.85|894.05|1
1645652580000|2022-02-23 21:43:00|904.4|893.6|902.92|892.12|904.4|893.6|902.92|892.12|4
1645652590000|2022-02-23 21:43:10|902.94|892.14|902.15|891.35|902.94|892.14|902.15|891.35|4
1645652600000|2022-02-23 21:43:20|902.4|891.6|902.9|892.1|902.9|892.1|902.4|891.6|6
1645652610000|2022-02-23 21:43:30|902.94|892.14|902.94|892.14|902.94|892.14|902.94|892.14|1
1645652640000|2022-02-23 21:44:00|902.92|892.12|902|891.2|902.94|892.14|902|891.2|3
1645652650000|2022-02-23 21:44:10|901.7|890.9|901.31|890.51|901.7|890.9|900.9|890.1|8
1645652660000|2022-02-23 21:44:20|901.44|890.64|901.52|890.72|901.52|890.72|901.44|890.64|3
1645652670000|2022-02-23 21:44:30|901.48|890.68|902.9|892.1|902.9|892.1|901.48|890.68|6
1645652680000|2022-02-23 21:44:40|903.19|892.39|903.7|892.9|903.7|892.9|903.19|892.39|6
1645652700000|2022-02-23 21:45:00|903.9|893.1|903.9|893.1|903.9|893.1|903.79|892.99|3
1645652710000|2022-02-23 21:45:10|904.12|893.32|904.09|893.29|904.65|893.85|904.09|893.29|9
1645652720000|2022-02-23 21:45:20|904.47|893.67|904.59|893.79|904.59|893.79|904.47|893.67|3
1645652730000|2022-02-23 21:45:30|904.75|893.95|904.86|894.06|904.86|894.06|904.57|893.77|4
1645652770000|2022-02-23 21:46:10|905.05|894.25|904.9|894.1|905.05|894.25|904.9|894.1|2
1645652800000|2022-02-23 21:46:40|904.75|893.95|904.75|893.95|904.75|893.95|904.75|893.95|1
1645652810000|2022-02-23 21:46:50|904.25|893.45|903.55|892.75|904.25|893.45|903.55|892.75|3
1645652820000|2022-02-23 21:47:00|902.9|892.1|902.9|892.1|902.9|892.1|902.9|892.1|1
1645652840000|2022-02-23 21:47:20|902.64|891.84|902.04|891.24|902.64|891.84|902.04|891.24|2
1645652860000|2022-02-23 21:47:40|901.99|891.19|901.99|891.19|901.99|891.19|901.99|891.19|1
1645652870000|2022-02-23 21:47:50|901.98|891.18|901.02|890.22|901.98|891.18|901.02|890.22|4
1645652880000|2022-02-23 21:48:00|900.9|890.1|900.9|890.1|900.9|890.1|900.9|890.1|1
1645652900000|2022-02-23 21:48:20|901.28|890.48|901.48|890.68|901.48|890.68|901.28|890.48|3
1645652920000|2022-02-23 21:48:40|901.9|891.1|901.9|891.1|901.9|891.1|901.9|891.1|1
1645652950000|2022-02-23 21:49:10|901.75|890.95|901|890.2|901.75|890.95|901|890.2|4
1645652970000|2022-02-23 21:49:30|900.9|890.1|900.9|890.1|900.9|890.1|900.9|890.1|1
1645652980000|2022-02-23 21:49:40|901.05|890.25|901|890.2|901.05|890.25|900.9|890.1|3
1645653010000|2022-02-23 21:50:10|900.95|890.15|901.26|890.46|901.26|890.46|900.95|890.15|3
1645653020000|2022-02-23 21:50:20|901.45|890.65|901.63|890.83|901.63|890.83|901.45|890.65|2
1645653040000|2022-02-23 21:50:40|901.9|891.1|901.9|891.1|901.9|891.1|901.9|891.1|1
1645653070000|2022-02-23 21:51:10|901.79|890.99|901.2|890.4|901.79|890.99|901.2|890.4|3
1645653080000|2022-02-23 21:51:20|901.55|890.75|901.81|891.01|901.81|891.01|901.55|890.75|2
1645653090000|2022-02-23 21:51:30|901.9|891.1|901.9|891.1|901.9|891.1|901.9|891.1|1
1645653110000|2022-02-23 21:51:50|901.95|891.15|901.95|891.15|901.95|891.15|901.95|891.15|1
1645653120000|2022-02-23 21:52:00|901.9|891.1|901.5|890.7|901.9|891.1|901.5|890.7|2
1645653130000|2022-02-23 21:52:10|901.05|890.25|901.9|891.1|901.9|891.1|901.05|890.25|4
1645653150000|2022-02-23 21:52:30|902.04|891.24|902.87|892.07|902.87|892.07|902.04|891.24|4
1645653160000|2022-02-23 21:52:40|902.89|892.09|902.89|892.09|902.89|892.09|902.89|892.09|1
1645653170000|2022-02-23 21:52:50|903.2|892.4|903.65|892.85|903.7|892.9|903.2|892.4|4
1645653190000|2022-02-23 21:53:10|903.62|892.82|903.55|892.75|903.62|892.82|903.36|892.56|3
1645653200000|2022-02-23 21:53:20|903.85|893.05|903.85|893.05|903.85|893.05|903.85|893.05|1
1645653240000|2022-02-23 21:54:00|903.9|893.1|903.79|892.99|903.9|893.1|903.79|892.99|2
1645653250000|2022-02-23 21:54:10|903.05|892.25|903.05|892.25|903.05|892.25|903.05|892.25|1
1645653280000|2022-02-23 21:54:40|903.29|892.49|903.29|892.49|903.29|892.49|903.29|892.49|1
1645653290000|2022-02-23 21:54:50|903.51|892.71|904.52|893.72|904.6|893.8|903.51|892.71|5
1645653300000|2022-02-23 21:55:00|904.2|893.4|904.9|894.1|905.4|894.6|904.2|893.4|6
1645653310000|2022-02-23 21:55:10|904.94|894.14|904.94|894.14|904.94|894.14|904.94|894.14|1
1645653320000|2022-02-23 21:55:20|904.9|894.1|904.71|893.91|904.9|894.1|904.71|893.91|3
1645653330000|2022-02-23 21:55:30|904.15|893.35|904.15|893.35|904.15|893.35|904.15|893.35|1
1645653340000|2022-02-23 21:55:40|904.05|893.25|904.05|893.25|904.05|893.25|904.05|893.25|1
1645653350000|2022-02-23 21:55:50|904.43|893.63|904.9|894.1|904.9|894.1|904.43|893.63|4
1645653370000|2022-02-23 21:56:10|904.4|893.6|904.4|893.6|904.4|893.6|904.4|893.6|1
1645653390000|2022-02-23 21:56:30|903.9|893.1|903.1|892.3|903.9|893.1|903.1|892.3|2
1645653400000|2022-02-23 21:56:40|902.9|892.1|902.9|892.1|902.9|892.1|902.9|892.1|1
1645653430000|2022-02-23 21:57:10|902.95|892.15|902.95|892.15|902.95|892.15|902.95|892.15|1
1645653450000|2022-02-23 21:57:30|903|892.2|903.66|892.86|903.66|892.86|903|892.2|3
1645653460000|2022-02-23 21:57:40|903.64|892.84|903.64|892.84|903.64|892.84|903.64|892.84|1
1645653470000|2022-02-23 21:57:50|903.9|893.1|903.9|893.1|903.9|893.1|903.9|893.1|1
1645653480000|2022-02-23 21:58:00|903.69|892.89|902.9|892.1|903.69|892.89|902.9|892.1|6
1645653530000|2022-02-23 21:58:50|903.28|892.48|903.15|892.35|903.3|892.5|903.15|892.35|3
1645653540000|2022-02-23 21:59:00|903.7|892.9|902.97|892.17|903.7|892.9|902.97|892.17|5
1645653550000|2022-02-23 21:59:10|902.9|892.1|902.71|891.91|902.9|892.1|902.71|891.91|3
1645653560000|2022-02-23 21:59:20|902.4|891.6|901.7|890.9|902.4|891.6|901.7|890.9|3
1645653570000|2022-02-23 21:59:30|901.36|890.56|901.53|890.73|901.59|890.79|901.36|890.56|3
1645653580000|2022-02-23 21:59:40|901.59|890.79|901.9|891.1|901.9|891.1|901.59|890.79|2
1645653590000|2022-02-23 21:59:50|901.92|891.12|901.99|891.19|901.99|891.19|901.91|891.11|3
1645653600000|2022-02-23 22:00:00|902|891.2|901.09|890.29|902|891.2|901.09|890.29|8
1645653610000|2022-02-23 22:00:10|901.1|890.3|900.37|889.57|901.1|890.3|900.37|889.57|7
1645653620000|2022-02-23 22:00:20|900.52|889.72|901.05|890.25|901.07|890.27|900.52|889.72|5
1645653630000|2022-02-23 22:00:30|901.07|890.27|901.78|890.98|901.78|890.98|901.07|890.27|5
1645653640000|2022-02-23 22:00:40|901.6|890.8|901.13|890.33|901.6|890.8|901.13|890.33|5
1645653650000|2022-02-23 22:00:50|901.21|890.41|901.98|891.18|901.98|891.18|901.21|890.41|7
1645653660000|2022-02-23 22:01:00|902.18|891.38|902.84|892.04|902.87|892.07|902.12|891.32|14
1645653670000|2022-02-23 22:01:10|902.95|892.15|903.05|892.25|903.05|892.25|902.93|892.13|9
1645653720000|2022-02-23 22:02:00|902.94|892.14|903.04|892.24|903.04|892.24|902.93|892.13|3
1645653730000|2022-02-23 22:02:10|903.2|892.4|903.41|892.61|903.41|892.61|903.2|892.4|2
1645653740000|2022-02-23 22:02:20|903.31|892.51|902.24|891.44|903.31|892.51|902.24|891.44|5
1645653750000|2022-02-23 22:02:30|902.47|891.67|902.92|892.12|902.92|892.12|902.47|891.67|3
1645653760000|2022-02-23 22:02:40|903.01|892.21|903.01|892.21|903.01|892.21|903.01|892.21|1
1645653820000|2022-02-23 22:03:40|903.11|892.31|903.39|892.59|903.39|892.59|903.11|892.31|2
1645653830000|2022-02-23 22:03:50|903.46|892.66|904.86|894.06|904.86|894.06|903.46|892.66|11
1645653840000|2022-02-23 22:04:00|904.82|894.02|904.05|893.25|904.82|894.02|904.03|893.23|7
1645653850000|2022-02-23 22:04:10|903.94|893.14|903.15|892.35|903.94|893.14|903.15|892.35|5
1645653860000|2022-02-23 22:04:20|903.13|892.33|903.11|892.31|903.13|892.33|903.11|892.31|3
1645653880000|2022-02-23 22:04:40|903.13|892.33|903.08|892.28|903.13|892.33|903.08|892.28|2
1645653890000|2022-02-23 22:04:50|902.84|892.04|902.34|891.54|902.84|892.04|902.34|891.54|3
1645653900000|2022-02-23 22:05:00|902.37|891.57|902.16|891.36|902.37|891.57|902.16|891.36|3
1645653910000|2022-02-23 22:05:10|902.15|891.35|902.16|891.36|902.16|891.36|902.15|891.35|2
1645653930000|2022-02-23 22:05:30|902.15|891.35|902.16|891.36|902.16|891.36|902.15|891.35|2
1645653940000|2022-02-23 22:05:40|902.21|891.41|902.18|891.38|902.25|891.45|902.18|891.38|4
1645653950000|2022-02-23 22:05:50|902.21|891.41|902.72|891.92|902.72|891.92|902.21|891.41|4
1645653980000|2022-02-23 22:06:20|902.76|891.96|902.12|891.32|902.76|891.96|902.12|891.32|8
1645653990000|2022-02-23 22:06:30|901.99|891.19|901.99|891.19|901.99|891.19|901.99|891.19|1
1645654000000|2022-02-23 22:06:40|901.95|891.15|901.95|891.15|901.95|891.15|901.95|891.15|1
1645654020000|2022-02-23 22:07:00|901.93|891.13|901.93|891.13|901.93|891.13|901.93|891.13|1
1645654040000|2022-02-23 22:07:20|901.95|891.15|901.95|891.15|901.95|891.15|901.95|891.15|1
1645654060000|2022-02-23 22:07:40|901.99|891.19|902.8|892|902.8|892|901.99|891.19|6
1645654070000|2022-02-23 22:07:50|902.81|892.01|903.72|892.92|903.72|892.92|902.81|892.01|10
1645654080000|2022-02-23 22:08:00|903.65|892.85|903.22|892.42|903.65|892.85|903.13|892.33|5
1645654090000|2022-02-23 22:08:10|903.13|892.33|903.13|892.33|903.13|892.33|903.13|892.33|1
1645654100000|2022-02-23 22:08:20|903.12|892.32|903.12|892.32|903.12|892.32|903.12|892.32|1
1645654110000|2022-02-23 22:08:30|903.13|892.33|903.12|892.32|903.13|892.33|903.12|892.32|2
1645654120000|2022-02-23 22:08:40|903.13|892.33|902.58|891.78|903.13|892.33|902.58|891.78|6
1645654130000|2022-02-23 22:08:50|902.57|891.77|902.57|891.77|902.57|891.77|902.57|891.77|1
1645654140000|2022-02-23 22:09:00|902.61|891.81|902.95|892.15|902.95|892.15|902.61|891.81|3
1645654150000|2022-02-23 22:09:10|902.98|892.18|903.55|892.75|903.55|892.75|902.98|892.18|5
1645654160000|2022-02-23 22:09:20|903.81|893.01|903.32|892.52|903.81|893.01|903.11|892.31|5
1645654170000|2022-02-23 22:09:30|903.45|892.65|903.48|892.68|903.48|892.68|903.45|892.65|2
1645654180000|2022-02-23 22:09:40|903.54|892.74|903.73|892.93|903.73|892.93|903.54|892.74|3
1645654200000|2022-02-23 22:10:00|903.9|893.1|903.9|893.1|903.9|893.1|903.9|893.1|1
1645654220000|2022-02-23 22:10:20|903.8|893|903.58|892.78|903.8|893|903.58|892.78|3
1645654230000|2022-02-23 22:10:30|903.4|892.6|902.76|891.96|903.4|892.6|902.76|891.96|3
1645654240000|2022-02-23 22:10:40|902.66|891.86|902.73|891.93|902.73|891.93|902.66|891.86|2
1645654260000|2022-02-23 22:11:00|902.9|892.1|902.76|891.96|902.9|892.1|902.76|891.96|2
1645654270000|2022-02-23 22:11:10|902.73|891.93|902.76|891.96|902.76|891.96|902.73|891.93|2
1645654280000|2022-02-23 22:11:20|902.73|891.93|902.23|891.43|902.73|891.93|902.23|891.43|6
1645654290000|2022-02-23 22:11:30|901.9|891.1|901.78|890.98|901.9|891.1|901.78|890.98|4
1645654300000|2022-02-23 22:11:40|901.52|890.72|901.65|890.85|901.65|890.85|901.52|890.72|2
1645654310000|2022-02-23 22:11:50|901.4|890.6|901.4|890.6|901.4|890.6|901.4|890.6|1
1645654320000|2022-02-23 22:12:00|900.9|890.1|899.9|889.1|900.9|890.1|899.9|889.1|5
1645654330000|2022-02-23 22:12:10|899.77|888.97|899.05|888.25|899.77|888.97|899.05|888.25|2
1645654340000|2022-02-23 22:12:20|899.4|888.6|899.9|889.1|899.9|889.1|899.4|888.6|5
1645654360000|2022-02-23 22:12:40|899.77|888.97|898.73|887.93|899.77|888.97|898.73|887.93|7
1645654370000|2022-02-23 22:12:50|898.8|888|898.64|887.84|898.8|888|898.64|887.84|4
1645654380000|2022-02-23 22:13:00|898.63|887.83|898.9|888.1|898.9|888.1|898.63|887.83|5
1645654390000|2022-02-23 22:13:10|898.76|887.96|898.75|887.95|898.76|887.96|898.73|887.93|4
1645654400000|2022-02-23 22:13:20|898.73|887.93|898.23|887.43|898.73|887.93|898.23|887.43|3
1645654410000|2022-02-23 22:13:30|897.9|887.1|896.23|885.43|897.9|887.1|896.23|885.43|7
1645654420000|2022-02-23 22:13:40|896.05|885.25|894.9|884.1|896.05|885.25|894.65|883.85|9
1645654430000|2022-02-23 22:13:50|895.15|884.35|893.51|882.71|895.8|885|893.51|882.71|12
1645654440000|2022-02-23 22:14:00|892.9|882.1|892.9|882.1|893.1|882.3|892.9|882.1|3
1645654450000|2022-02-23 22:14:10|892.83|882.03|892.9|882.1|893.32|882.52|892.83|882.03|6
1645654460000|2022-02-23 22:14:20|893.32|882.52|893.9|883.1|893.9|883.1|893.32|882.52|4
1645654470000|2022-02-23 22:14:30|893.05|882.25|892.9|882.1|893.1|882.3|892.9|882.1|3
1645654480000|2022-02-23 22:14:40|892.95|882.15|893.05|882.25|893.05|882.25|892.9|882.1|3
1645654490000|2022-02-23 22:14:50|893.27|882.47|893.9|883.1|893.9|883.1|893.27|882.47|2
1645654510000|2022-02-23 22:15:10|893.4|882.6|893.4|882.6|893.4|882.6|893.4|882.6|1
1645654520000|2022-02-23 22:15:20|892.82|882.02|892.4|881.6|892.83|882.03|892.4|881.6|5
1645654530000|2022-02-23 22:15:30|892.28|881.48|890.9|880.1|892.28|881.48|890.65|879.85|7
1645654540000|2022-02-23 22:15:40|890.4|879.6|890.9|880.1|890.9|880.1|889.9|879.1|5
1645654550000|2022-02-23 22:15:50|891.4|880.6|891.48|880.68|891.65|880.85|891.4|880.6|4
1645654560000|2022-02-23 22:16:00|891.4|880.6|890.9|880.1|891.4|880.6|890.9|880.1|2
1645654580000|2022-02-23 22:16:20|891.15|880.35|891.9|881.1|891.9|881.1|891.15|880.35|4
1645654590000|2022-02-23 22:16:30|891.4|880.6|890.2|879.4|891.4|880.6|890.2|879.4|4
1645654600000|2022-02-23 22:16:40|889.9|879.1|889.9|879.1|889.9|879.1|889.9|879.1|1
1645654620000|2022-02-23 22:17:00|889.63|878.83|889.4|878.6|889.63|878.83|889.26|878.46|4
1645654630000|2022-02-23 22:17:10|889.82|879.02|889.82|879.02|889.82|879.02|889.82|879.02|1
1645654640000|2022-02-23 22:17:20|889.84|879.04|889.85|879.05|890.65|879.85|889.84|879.04|6
1645654670000|2022-02-23 22:17:50|889.8|879|889.4|878.6|889.8|879|889.4|878.6|2
1645654680000|2022-02-23 22:18:00|888.9|878.1|888.85|878.05|888.9|878.1|888.8|878|3
1645654690000|2022-02-23 22:18:10|888.9|878.1|889.9|879.1|889.9|879.1|888.9|878.1|3
1645654700000|2022-02-23 22:18:20|890.08|879.28|889.9|879.1|890.58|879.78|889.9|879.1|3
1645654710000|2022-02-23 22:18:30|889.85|879.05|889.85|879.05|889.85|879.05|889.85|879.05|1
1645654720000|2022-02-23 22:18:40|889.4|878.6|889.4|878.6|889.4|878.6|889.4|878.6|1
1645654740000|2022-02-23 22:19:00|888.95|878.15|889.59|878.79|889.59|878.79|888.95|878.15|3
1645654760000|2022-02-23 22:19:20|889.85|879.05|889.85|879.05|889.85|879.05|889.85|879.05|1
1645654770000|2022-02-23 22:19:30|889.99|879.19|890.77|879.97|890.77|879.97|889.99|879.19|5
1645654780000|2022-02-23 22:19:40|890.9|880.1|890.9|880.1|890.9|880.1|890.9|880.1|1
1645654800000|2022-02-23 22:20:00|891.4|880.6|891.4|880.6|891.4|880.6|891.4|880.6|1
1645654810000|2022-02-23 22:20:10|891.75|880.95|892.75|881.95|892.75|881.95|891.75|880.95|3
1645654820000|2022-02-23 22:20:20|892.9|882.1|893.75|882.95|893.75|882.95|892.9|882.1|3
1645654830000|2022-02-23 22:20:30|892.9|882.1|892.4|881.6|892.9|882.1|892.4|881.6|3
1645654840000|2022-02-23 22:20:40|891.9|881.1|892.4|881.6|892.4|881.6|891.9|881.1|2
1645654850000|2022-02-23 22:20:50|892.75|881.95|892.55|881.75|892.75|881.95|892.55|881.75|2
1645654890000|2022-02-23 22:21:30|892.7|881.9|891.9|881.1|892.7|881.9|891.9|881.1|3
1645654900000|2022-02-23 22:21:40|891.68|880.88|890.9|880.1|891.68|880.88|890.9|880.1|3
1645654940000|2022-02-23 22:22:20|891.4|880.6|891.85|881.05|891.85|881.05|891.4|880.6|2
1645654950000|2022-02-23 22:22:30|891.75|880.95|891.75|880.95|891.75|880.95|891.75|880.95|1
1645654970000|2022-02-23 22:22:50|891.9|881.1|892.9|882.1|892.9|882.1|891.9|881.1|5
1645654990000|2022-02-23 22:23:10|893.7|882.9|892.9|882.1|893.7|882.9|892.9|882.1|3
1645655000000|2022-02-23 22:23:20|892.4|881.6|891.9|881.1|892.4|881.6|891.9|881.1|2
1645655010000|2022-02-23 22:23:30|892.15|881.35|892.4|881.6|892.4|881.6|892.15|881.35|2
1645655020000|2022-02-23 22:23:40|892.65|881.85|893.4|882.6|893.4|882.6|892.65|881.85|4
1645655030000|2022-02-23 22:23:50|893.9|883.1|893.9|883.1|893.9|883.1|893.9|883.1|1
1645655070000|2022-02-23 22:24:30|892.9|882.1|892.9|882.1|892.9|882.1|892.9|882.1|1
1645655080000|2022-02-23 22:24:40|892.76|881.96|891.95|881.15|892.76|881.96|891.95|881.15|4
1645655090000|2022-02-23 22:24:50|891.9|881.1|891.69|880.89|891.9|881.1|891.69|880.89|2
1645655100000|2022-02-23 22:25:00|891.77|880.97|891.3|880.5|891.77|880.97|891.3|880.5|2
1645655110000|2022-02-23 22:25:10|891.31|880.51|892.59|881.79|892.59|881.79|891.31|880.51|11
1645655120000|2022-02-23 22:25:20|892.9|882.1|893.9|883.1|893.9|883.1|892.9|882.1|7
1645655150000|2022-02-23 22:25:50|894.1|883.3|894.1|883.3|894.1|883.3|894.1|883.3|1
1645655160000|2022-02-23 22:26:00|894.3|883.5|894.35|883.55|894.35|883.55|894.3|883.5|2
1645655210000|2022-02-23 22:26:50|894.25|883.45|894.3|883.5|894.3|883.5|894.25|883.45|2
1645655220000|2022-02-23 22:27:00|894.25|883.45|893.9|883.1|894.25|883.45|893.9|883.1|2
1645655240000|2022-02-23 22:27:20|893.85|883.05|893.85|883.05|893.85|883.05|893.85|883.05|1
1645655250000|2022-02-23 22:27:30|893.75|882.95|893.75|882.95|893.75|882.95|893.75|882.95|1
1645655280000|2022-02-23 22:28:00|893.55|882.75|893.85|883.05|893.85|883.05|893.55|882.75|2
1645655290000|2022-02-23 22:28:10|893.55|882.75|893.55|882.75|893.6|882.8|893.55|882.75|4
1645655300000|2022-02-23 22:28:20|893.9|883.1|893.9|883.1|893.95|883.15|893.9|883.1|4
1645655310000|2022-02-23 22:28:30|893.98|883.18|893.98|883.18|893.98|883.18|893.98|883.18|1
1645655320000|2022-02-23 22:28:40|893.93|883.13|893.93|883.13|893.93|883.13|893.93|883.13|1
1645655330000|2022-02-23 22:28:50|893.9|883.1|894|883.2|894|883.2|893.9|883.1|2
1645655340000|2022-02-23 22:29:00|893.9|883.1|893.98|883.18|893.98|883.18|893.9|883.1|2
1645655350000|2022-02-23 22:29:10|893.9|883.1|894.4|883.6|894.4|883.6|893.9|883.1|4
1645655360000|2022-02-23 22:29:20|894.9|884.1|894.91|884.11|894.92|884.12|894.9|884.1|4
1645655380000|2022-02-23 22:29:40|894.97|884.17|894.97|884.17|894.97|884.17|894.97|884.17|1
1645655390000|2022-02-23 22:29:50|894.95|884.15|894.91|884.11|894.95|884.15|894.91|884.11|2
1645655400000|2022-02-23 22:30:00|894.96|884.16|894.93|884.13|894.96|884.16|894.93|884.13|2
1645655410000|2022-02-23 22:30:10|894.9|884.1|894.97|884.17|894.97|884.17|894.9|884.1|2
1645655430000|2022-02-23 22:30:30|894.91|884.11|894.91|884.11|894.97|884.17|894.91|884.11|3
1645655450000|2022-02-23 22:30:50|894.9|884.1|894.92|884.12|894.92|884.12|894.9|884.1|2
1645655460000|2022-02-23 22:31:00|894.91|884.11|894.92|884.12|894.92|884.12|894.91|884.11|4
1645655470000|2022-02-23 22:31:10|894.91|884.11|894.92|884.12|894.92|884.12|894.91|884.11|2
1645655480000|2022-02-23 22:31:20|894.91|884.11|895.11|884.31|895.11|884.31|894.91|884.11|2
1645655490000|2022-02-23 22:31:30|895.15|884.35|895.15|884.35|895.15|884.35|895.15|884.35|1
1645655520000|2022-02-23 22:32:00|895.55|884.75|896.9|886.1|896.9|886.1|895.55|884.75|8
1645655530000|2022-02-23 22:32:10|896.74|885.94|896.9|886.1|896.9|886.1|896.74|885.94|2
1645655540000|2022-02-23 22:32:20|896.95|886.15|896.95|886.15|896.95|886.15|896.95|886.15|1
1645655550000|2022-02-23 22:32:30|897.2|886.4|897.63|886.83|897.63|886.83|897.2|886.4|4
1645655560000|2022-02-23 22:32:40|897.85|887.05|897.85|887.05|897.85|887.05|897.85|887.05|1
1645655570000|2022-02-23 22:32:50|897.9|887.1|897.9|887.1|897.9|887.1|897.9|887.1|1
1645655610000|2022-02-23 22:33:30|897.85|887.05|897.85|887.05|897.85|887.05|897.85|887.05|1
1645655620000|2022-02-23 22:33:40|897.9|887.1|899.05|888.25|899.28|888.48|897.9|887.1|11
1645655630000|2022-02-23 22:33:50|899.28|888.48|899.43|888.63|899.43|888.63|899.28|888.48|2
1645655640000|2022-02-23 22:34:00|899.26|888.46|899.26|888.46|899.26|888.46|899.26|888.46|1
1645655650000|2022-02-23 22:34:10|899.16|888.36|899.26|888.46|899.26|888.46|899.16|888.36|2
1645655660000|2022-02-23 22:34:20|899.16|888.36|898.95|888.15|899.16|888.36|898.95|888.15|4
1645655670000|2022-02-23 22:34:30|898.9|888.1|898.9|888.1|898.96|888.16|898.9|888.1|3
1645655680000|2022-02-23 22:34:40|898.76|887.96|898.7|887.9|898.76|887.96|898.7|887.9|3
1645655690000|2022-02-23 22:34:50|898.52|887.72|898.45|887.65|898.52|887.72|898.2|887.4|5
1645655700000|2022-02-23 22:35:00|898.31|887.51|898.26|887.46|898.31|887.51|898.26|887.46|2
1645655710000|2022-02-23 22:35:10|898.4|887.6|898.4|887.6|898.4|887.6|898.4|887.6|1
1645655720000|2022-02-23 22:35:20|898.2|887.4|898.31|887.51|898.4|887.6|898.2|887.4|3
1645655730000|2022-02-23 22:35:30|898.4|887.6|898.4|887.6|898.4|887.6|898.26|887.46|3
1645655740000|2022-02-23 22:35:40|898.88|888.08|899.15|888.35|899.15|888.35|898.88|888.08|6
1645655750000|2022-02-23 22:35:50|899.07|888.27|899.2|888.4|899.2|888.4|899.07|888.27|2
1645655760000|2022-02-23 22:36:00|899.26|888.46|899.85|889.05|899.85|889.05|899.26|888.46|4
1645655770000|2022-02-23 22:36:10|899.9|889.1|899.63|888.83|899.9|889.1|899.46|888.66|3
1645655780000|2022-02-23 22:36:20|899.8|889|899.63|888.83|899.8|889|899.63|888.83|2
1645655810000|2022-02-23 22:36:50|899.9|889.1|900.51|889.71|900.51|889.71|899.9|889.1|8
1645655820000|2022-02-23 22:37:00|900.41|889.61|900.9|890.1|900.9|890.1|900.41|889.61|6
1645655830000|2022-02-23 22:37:10|901|890.2|901.67|890.87|901.67|890.87|901|890.2|5
1645655840000|2022-02-23 22:37:20|901.75|890.95|902.4|891.6|902.4|891.6|901.75|890.95|4
1645655850000|2022-02-23 22:37:30|902.32|891.52|903.2|892.4|903.2|892.4|902.32|891.52|12
1645655860000|2022-02-23 22:37:40|903.35|892.55|903.9|893.1|903.96|893.16|903.35|892.55|7
1645655870000|2022-02-23 22:37:50|904.03|893.23|903.85|893.05|904.03|893.23|903.85|893.05|4
1645655880000|2022-02-23 22:38:00|903.68|892.88|903.85|893.05|903.85|893.05|903.68|892.88|2
1645655890000|2022-02-23 22:38:10|903.5|892.7|902.9|892.1|903.5|892.7|902.9|892.1|3
1645655900000|2022-02-23 22:38:20|902.87|892.07|902.87|892.07|902.87|892.07|902.86|892.06|3
1645655910000|2022-02-23 22:38:30|901.9|891.1|901.79|890.99|901.9|891.1|901.79|890.99|2
1645655920000|2022-02-23 22:38:40|901.9|891.1|901.9|891.1|901.9|891.1|901.9|891.1|1
1645655930000|2022-02-23 22:38:50|901.4|890.6|901.82|891.02|901.9|891.1|901.4|890.6|3
1645655940000|2022-02-23 22:39:00|901.9|891.1|902.37|891.57|902.37|891.57|901.9|891.1|2
1645655950000|2022-02-23 22:39:10|902.65|891.85|902.65|891.85|902.65|891.85|902.65|891.85|1
1645655960000|2022-02-23 22:39:20|902.38|891.58|902.38|891.58|902.38|891.58|902.38|891.58|1
1645655970000|2022-02-23 22:39:30|902|891.2|902|891.2|902.38|891.58|902|891.2|3
1645655980000|2022-02-23 22:39:40|901.9|891.1|901.9|891.1|901.9|891.1|901.9|891.1|1
1645655990000|2022-02-23 22:39:50|901.81|891.01|901.57|890.77|901.9|891.1|901.57|890.77|3
1645656000000|2022-02-23 22:40:00|901.54|890.74|901.55|890.75|901.55|890.75|901.54|890.74|2
1645656010000|2022-02-23 22:40:10|901.1|890.3|901.22|890.42|901.22|890.42|901.1|890.3|2
1645656020000|2022-02-23 22:40:20|901.05|890.25|901.05|890.25|901.05|890.25|901.05|890.25|1
1645656030000|2022-02-23 22:40:30|901.2|890.4|901|890.2|901.2|890.4|901|890.2|2
1645656040000|2022-02-23 22:40:40|901.2|890.4|901.25|890.45|901.25|890.45|901.1|890.3|3
1645656060000|2022-02-23 22:41:00|901.39|890.59|901.39|890.59|901.39|890.59|901.39|890.59|1
1645656070000|2022-02-23 22:41:10|901.4|890.6|901.4|890.6|901.4|890.6|901.4|890.6|1
1645656080000|2022-02-23 22:41:20|901.39|890.59|901.39|890.59|901.39|890.59|901.39|890.59|1
1645656090000|2022-02-23 22:41:30|901.22|890.42|901.09|890.29|901.22|890.42|901.09|890.29|2
1645656100000|2022-02-23 22:41:40|901.08|890.28|901.09|890.29|901.09|890.29|901.08|890.28|4
1645656120000|2022-02-23 22:42:00|901.34|890.54|901.09|890.29|901.34|890.54|901.08|890.28|3
1645656160000|2022-02-23 22:42:40|901.05|890.25|901.05|890.25|901.05|890.25|901.05|890.25|1
1645656180000|2022-02-23 22:43:00|901.55|890.75|902.4|891.6|902.4|891.6|901.55|890.75|4
1645656190000|2022-02-23 22:43:10|902.55|891.75|902.8|892|902.8|892|902.4|891.6|7
1645656200000|2022-02-23 22:43:20|902.94|892.14|903.33|892.53|903.33|892.53|902.94|892.14|4
1645656210000|2022-02-23 22:43:30|903.45|892.65|904.85|894.05|904.85|894.05|903.45|892.65|9
1645656220000|2022-02-23 22:43:40|904.9|894.1|904.9|894.1|905|894.2|904.9|894.1|3
1645656230000|2022-02-23 22:43:50|905.1|894.3|904.9|894.1|905.1|894.3|904.9|894.1|3
1645656240000|2022-02-23 22:44:00|905.2|894.4|905.03|894.23|905.2|894.4|904.9|894.1|3
1645656250000|2022-02-23 22:44:10|904.9|894.1|904.9|894.1|904.9|894.1|904.9|894.1|1
1645656260000|2022-02-23 22:44:20|904.82|894.02|904.62|893.82|904.9|894.1|904.16|893.36|13
1645656270000|2022-02-23 22:44:30|904.54|893.74|904.54|893.74|904.54|893.74|904.54|893.74|1
1645656280000|2022-02-23 22:44:40|904.52|893.72|904.6|893.8|904.6|893.8|904.52|893.72|2
1645656290000|2022-02-23 22:44:50|904.65|893.85|904.53|893.73|904.65|893.85|904.53|893.73|3
1645656300000|2022-02-23 22:45:00|904.12|893.32|902.95|892.15|904.12|893.32|902.95|892.15|14
1645656310000|2022-02-23 22:45:10|903.15|892.35|903.15|892.35|903.15|892.35|903.15|892.35|1
1645656330000|2022-02-23 22:45:30|902.9|892.1|902.9|892.1|902.9|892.1|902.9|892.1|1
1645656340000|2022-02-23 22:45:40|903.08|892.28|903.7|892.9|903.7|892.9|902.9|892.1|5
1645656350000|2022-02-23 22:45:50|903.9|893.1|903.9|893.1|904.15|893.35|903.9|893.1|4
1645656360000|2022-02-23 22:46:00|903.95|893.15|903.9|893.1|904.2|893.4|903.9|893.1|5
1645656370000|2022-02-23 22:46:10|903.65|892.85|903.47|892.67|903.65|892.85|903.47|892.67|3
1645656380000|2022-02-23 22:46:20|903.75|892.95|903.75|892.95|903.75|892.95|903.75|892.95|1
1645656400000|2022-02-23 22:46:40|903.79|892.99|903.85|893.05|903.85|893.05|903.79|892.99|2
1645656430000|2022-02-23 22:47:10|903.9|893.1|903.9|893.1|903.9|893.1|903.9|893.1|1
1645656440000|2022-02-23 22:47:20|904.01|893.21|904.01|893.21|904.01|893.21|904.01|893.21|1
1645656450000|2022-02-23 22:47:30|903.95|893.15|903.95|893.15|904.01|893.21|903.95|893.15|3
1645656480000|2022-02-23 22:48:00|904.02|893.22|904.02|893.22|904.02|893.22|904.02|893.22|1
1645656490000|2022-02-23 22:48:10|903.95|893.15|903.95|893.15|903.95|893.15|903.95|893.15|1
1645656510000|2022-02-23 22:48:30|904.45|893.65|904.45|893.65|904.45|893.65|904.45|893.65|1
1645656570000|2022-02-23 22:49:30|904.9|894.1|904.89|894.09|904.9|894.1|904.89|894.09|2
1645656580000|2022-02-23 22:49:40|905.01|894.21|904.89|894.09|905.13|894.33|904.89|894.09|3
1645656590000|2022-02-23 22:49:50|904.96|894.16|904.95|894.15|905.35|894.55|904.89|894.09|5
1645656610000|2022-02-23 22:50:10|905.55|894.75|905.75|894.95|905.75|894.95|905.55|894.75|2
1645656620000|2022-02-23 22:50:20|905.6|894.8|905.65|894.85|905.65|894.85|905.6|894.8|2
1645656650000|2022-02-23 22:50:50|905.8|895|905.8|895|905.8|895|905.8|895|1
1645656660000|2022-02-23 22:51:00|905.85|895.05|905.9|895.1|905.96|895.16|905.85|895.05|8
1645656670000|2022-02-23 22:51:10|905.94|895.14|905.94|895.14|905.94|895.14|905.94|895.14|1
1645656680000|2022-02-23 22:51:20|905.95|895.15|905.94|895.14|905.95|895.15|905.94|895.14|2
1645656710000|2022-02-23 22:51:50|905.97|895.17|905.94|895.14|905.97|895.17|905.94|895.14|2
1645656720000|2022-02-23 22:52:00|905.99|895.19|906.65|895.85|906.65|895.85|905.99|895.19|3
1645656730000|2022-02-23 22:52:10|906.7|895.9|906.7|895.9|906.7|895.9|906.7|895.9|1
1645656740000|2022-02-23 22:52:20|906.9|896.1|906.9|896.1|906.9|896.1|906.9|896.1|1
1645656750000|2022-02-23 22:52:30|906.92|896.12|906.9|896.1|906.95|896.15|906.9|896.1|3
1645656770000|2022-02-23 22:52:50|906.95|896.15|907.4|896.6|907.4|896.6|906.9|896.1|5
1645656780000|2022-02-23 22:53:00|907.48|896.68|907.9|897.1|908.07|897.27|907.48|896.68|3
1645656790000|2022-02-23 22:53:10|908|897.2|908.01|897.21|908.07|897.27|907.9|897.1|6
1645656800000|2022-02-23 22:53:20|907.9|897.1|908.01|897.21|908.01|897.21|907.9|897.1|2
1645656810000|2022-02-23 22:53:30|907.9|897.1|907.9|897.1|907.9|897.1|907.9|897.1|1
1645656820000|2022-02-23 22:53:40|907.96|897.16|908.04|897.24|908.04|897.24|907.96|897.16|2
1645656830000|2022-02-23 22:53:50|908.14|897.34|908.47|897.67|908.47|897.67|908.14|897.34|3
1645656880000|2022-02-23 22:54:40|908.55|897.75|908.65|897.85|908.65|897.85|908.55|897.75|4
1645656890000|2022-02-23 22:54:50|908.9|898.1|908.94|898.14|908.94|898.14|908.9|898.1|4
1645656900000|2022-02-23 22:55:00|908.9|898.1|908.9|898.1|908.91|898.11|908.9|898.1|3
1645656910000|2022-02-23 22:55:10|908.95|898.15|908.9|898.1|908.95|898.15|908.9|898.1|2
1645656920000|2022-02-23 22:55:20|908.65|897.85|908.57|897.77|908.65|897.85|908.57|897.77|2
1645656940000|2022-02-23 22:55:40|908.25|897.45|908.25|897.45|908.25|897.45|908.25|897.45|1
1645656950000|2022-02-23 22:55:50|908.35|897.55|908.8|898|908.8|898|908.35|897.55|2
1645656960000|2022-02-23 22:56:00|908.9|898.1|908.94|898.14|908.94|898.14|908.85|898.05|3
1645656970000|2022-02-23 22:56:10|908.91|898.11|908.94|898.14|908.94|898.14|908.91|898.11|2
1645656980000|2022-02-23 22:56:20|908.97|898.17|908.97|898.17|908.97|898.17|908.97|898.17|1
1645656990000|2022-02-23 22:56:30|908.9|898.1|908.57|897.77|908.9|898.1|908.57|897.77|2
1645657000000|2022-02-23 22:56:40|908.35|897.55|908.42|897.62|908.42|897.62|908.35|897.55|2
1645657010000|2022-02-23 22:56:50|908.5|897.7|908.5|897.7|908.5|897.7|908.5|897.7|1
1645657020000|2022-02-23 22:57:00|908.45|897.65|908.9|898.1|908.9|898.1|908.45|897.65|3
1645657030000|2022-02-23 22:57:10|908.85|898.05|908.9|898.1|908.9|898.1|908.75|897.95|3
1645657040000|2022-02-23 22:57:20|908.57|897.77|908.6|897.8|908.6|897.8|908.57|897.77|2
1645657050000|2022-02-23 22:57:30|908.57|897.77|908.45|897.65|908.57|897.77|908.45|897.65|2
1645657070000|2022-02-23 22:57:50|908.7|897.9|908.7|897.9|908.7|897.9|908.7|897.9|1
1645657080000|2022-02-23 22:58:00|908.65|897.85|908.65|897.85|908.65|897.85|908.65|897.85|1
1645657090000|2022-02-23 22:58:10|908.7|897.9|908.7|897.9|908.7|897.9|908.7|897.9|1
1645657130000|2022-02-23 22:58:50|908.87|898.07|908.9|898.1|908.9|898.1|908.87|898.07|2
1645657140000|2022-02-23 22:59:00|908.99|898.19|908.99|898.19|908.99|898.19|908.99|898.19|1
1645657150000|2022-02-23 22:59:10|908.93|898.13|908.93|898.13|908.93|898.13|908.93|898.13|1
1645657170000|2022-02-23 22:59:30|908.94|898.14|908.9|898.1|909.45|898.65|908.9|898.1|5
1645657190000|2022-02-23 22:59:50|909.1|898.3|909.1|898.3|909.1|898.3|909.1|898.3|1
1645657200000|2022-02-23 23:00:00|908.95|898.15|908.55|897.75|909.42|898.62|908.55|897.75|9
1645657210000|2022-02-23 23:00:10|908.4|897.6|907.49|896.69|908.4|897.6|907.49|896.69|7
1645657220000|2022-02-23 23:00:20|907.4|896.6|907.85|897.05|907.85|897.05|906.9|896.1|5
1645657240000|2022-02-23 23:00:40|907.4|896.6|906.9|896.1|907.4|896.6|906.9|896.1|2
1645657250000|2022-02-23 23:00:50|907.19|896.39|906.9|896.1|907.19|896.39|906.9|896.1|2
1645657260000|2022-02-23 23:01:00|907.25|896.45|908.28|897.48|908.28|897.48|907.25|896.45|9
1645657270000|2022-02-23 23:01:10|908.4|897.6|908.64|897.84|908.64|897.84|908.4|897.6|4
1645657280000|2022-02-23 23:01:20|908.9|898.1|908.7|897.9|908.9|898.1|908.68|897.88|3
1645657290000|2022-02-23 23:01:30|908.63|897.83|908.64|897.84|908.64|897.84|908.63|897.83|2
1645657310000|2022-02-23 23:01:50|908.14|897.34|907.9|897.1|908.14|897.34|907.9|897.1|2
1645657320000|2022-02-23 23:02:00|907.79|896.99|907.9|897.1|907.9|897.1|907.6|896.8|7
1645657370000|2022-02-23 23:02:50|907.96|897.16|908.15|897.35|908.15|897.35|907.96|897.16|4
1645657380000|2022-02-23 23:03:00|908.9|898.1|908.92|898.12|908.92|898.12|908.9|898.1|2
1645657390000|2022-02-23 23:03:10|908.9|898.1|908.4|897.6|908.9|898.1|908.4|897.6|3
1645657400000|2022-02-23 23:03:20|908.3|897.5|908.7|897.9|908.7|897.9|908.3|897.5|2
1645657410000|2022-02-23 23:03:30|908.9|898.1|908.9|898.1|908.9|898.1|908.78|897.98|3
1645657420000|2022-02-23 23:03:40|908.78|897.98|908.9|898.1|908.9|898.1|908.78|897.98|2
1645657460000|2022-02-23 23:04:20|908.73|897.93|908.9|898.1|908.9|898.1|908.73|897.93|2
1645657470000|2022-02-23 23:04:30|908.37|897.57|907.61|896.81|908.37|897.57|907.61|896.81|7
1645657480000|2022-02-23 23:04:40|907.6|896.8|906.86|896.06|907.61|896.81|906.86|896.06|4
1645657510000|2022-02-23 23:05:10|906.55|895.75|906.55|895.75|906.75|895.95|906.55|895.75|3
1645657540000|2022-02-23 23:05:40|906.1|895.3|906.05|895.25|906.55|895.75|906.05|895.25|4
1645657560000|2022-02-23 23:06:00|906.15|895.35|906.59|895.79|906.87|896.07|906.15|895.35|8
1645657570000|2022-02-23 23:06:10|906.69|895.89|906.69|895.89|906.69|895.89|906.69|895.89|1
1645657580000|2022-02-23 23:06:20|906.68|895.88|906.5|895.7|906.75|895.95|906.49|895.69|4
1645657600000|2022-02-23 23:06:40|906.59|895.79|906.59|895.79|906.59|895.79|906.59|895.79|1
1645657610000|2022-02-23 23:06:50|906.5|895.7|906.5|895.7|906.5|895.7|906.5|895.7|1
1645657620000|2022-02-23 23:07:00|906.4|895.6|905.58|894.78|906.4|895.6|905.57|894.77|8
1645657630000|2022-02-23 23:07:10|905.08|894.28|904.76|893.96|905.08|894.28|904.76|893.96|3
1645657640000|2022-02-23 23:07:20|904.8|894|904.76|893.96|904.8|894|904.76|893.96|2
1645657650000|2022-02-23 23:07:30|904.77|893.97|904.85|894.05|904.85|894.05|904.55|893.75|5
1645657660000|2022-02-23 23:07:40|904.4|893.6|903.63|892.83|904.46|893.66|903.6|892.8|8
1645657670000|2022-02-23 23:07:50|903.59|892.79|903.6|892.8|903.6|892.8|903.59|892.79|2
1645657680000|2022-02-23 23:08:00|903.7|892.9|903.31|892.51|903.7|892.9|903.31|892.51|2
1645657690000|2022-02-23 23:08:10|903.2|892.4|903.84|893.04|903.84|893.04|903.2|892.4|5
1645657700000|2022-02-23 23:08:20|903.35|892.55|903.35|892.55|903.35|892.55|903.35|892.55|1
1645657720000|2022-02-23 23:08:40|903.34|892.54|903.51|892.71|903.51|892.71|903.34|892.54|3
1645657730000|2022-02-23 23:08:50|903.31|892.51|903.15|892.35|903.31|892.51|903.15|892.35|3
1645657750000|2022-02-23 23:09:10|903.04|892.24|903.04|892.24|903.15|892.35|903.04|892.24|4
1645657760000|2022-02-23 23:09:20|903.07|892.27|903.07|892.27|903.07|892.27|903.07|892.27|1
1645657770000|2022-02-23 23:09:30|903.2|892.4|903.07|892.27|903.26|892.46|903.07|892.27|3
1645657780000|2022-02-23 23:09:40|903.7|892.9|903.46|892.66|903.7|892.9|903.46|892.66|2
1645657790000|2022-02-23 23:09:50|903.36|892.56|903.36|892.56|903.36|892.56|903.36|892.56|1
1645657800000|2022-02-23 23:10:00|903.8|893|903.46|892.66|903.9|893.1|903.46|892.66|3
1645657810000|2022-02-23 23:10:10|902.94|892.14|902.94|892.14|902.94|892.14|902.69|891.89|5
1645657820000|2022-02-23 23:10:20|902.1|891.3|902|891.2|902.9|892.1|902|891.2|8
1645657840000|2022-02-23 23:10:40|902.4|891.6|902.4|891.6|902.4|891.6|902.4|891.6|1
1645657850000|2022-02-23 23:10:50|902.5|891.7|902.05|891.25|902.5|891.7|902.05|891.25|2
1645657860000|2022-02-23 23:11:00|902.43|891.63|902.78|891.98|902.78|891.98|902.43|891.63|2
1645657870000|2022-02-23 23:11:10|902.57|891.77|901.59|890.79|902.78|891.98|901.59|890.79|8
1645657880000|2022-02-23 23:11:20|901.58|890.78|900.9|890.1|901.58|890.78|900.69|889.89|6
1645657890000|2022-02-23 23:11:30|900.7|889.9|900.4|889.6|900.8|890|900.4|889.6|6
1645657900000|2022-02-23 23:11:40|899.9|889.1|899.9|889.1|899.9|889.1|899.9|889.1|1
1645657910000|2022-02-23 23:11:50|899.7|888.9|898.73|887.93|899.7|888.9|898.65|887.85|10
1645657920000|2022-02-23 23:12:00|898.1|887.3|898.15|887.35|898.23|887.43|898.1|887.3|3
1645657930000|2022-02-23 23:12:10|897.9|887.1|896.9|886.1|897.9|887.1|896.9|886.1|9
1645657940000|2022-02-23 23:12:20|896.6|885.8|896.4|885.6|896.9|886.1|896.4|885.6|5
1645657950000|2022-02-23 23:12:30|896.46|885.66|894.9|884.1|896.7|885.9|894.9|884.1|10
1645657960000|2022-02-23 23:12:40|894.85|884.05|894.9|884.1|894.9|884.1|894.85|884.05|2
1645657970000|2022-02-23 23:12:50|895|884.2|894.4|883.6|895|884.2|894.4|883.6|10
1645657980000|2022-02-23 23:13:00|894.57|883.77|894.15|883.35|894.57|883.77|894.02|883.22|7
1645657990000|2022-02-23 23:13:10|894.02|883.22|892.9|882.1|894.02|883.22|892.9|882.1|7
1645658000000|2022-02-23 23:13:20|893.07|882.27|893.72|882.92|893.72|882.92|892.9|882.1|4
1645658010000|2022-02-23 23:13:30|893.4|882.6|892.78|881.98|893.4|882.6|892.78|881.98|5
1645658020000|2022-02-23 23:13:40|892.9|882.1|891.9|881.1|892.9|882.1|891.9|881.1|6
1645658030000|2022-02-23 23:13:50|891.79|880.99|890.89|880.09|891.9|881.1|890.89|880.09|8
1645658040000|2022-02-23 23:14:00|890.53|879.73|890.9|880.1|891.07|880.27|890.53|879.73|7
1645658050000|2022-02-23 23:14:10|890.7|879.9|887.7|876.9|890.7|879.9|887.7|876.9|12
1645658060000|2022-02-23 23:14:20|887.82|877.02|887.9|877.1|888.22|877.42|887.7|876.9|7
1645658070000|2022-02-23 23:14:30|887.53|876.73|886.55|875.75|887.9|877.1|886.55|875.75|5
1645658080000|2022-02-23 23:14:40|886.9|876.1|886.9|876.1|886.9|876.1|886.9|876.1|1
1645658090000|2022-02-23 23:14:50|886.53|875.73|885.9|875.1|886.7|875.9|885.9|875.1|12
1645658100000|2022-02-23 23:15:00|886.05|875.25|886.15|875.35|886.55|875.75|886.05|875.25|9
1645658110000|2022-02-23 23:15:10|885.9|875.1|886.65|875.85|886.65|875.85|885.9|875.1|9
1645658120000|2022-02-23 23:15:20|886.4|875.6|887.4|876.6|887.4|876.6|886.4|875.6|8
1645658130000|2022-02-23 23:15:30|887.9|877.1|887.9|877.1|888.15|877.35|887.9|877.1|3
1645658140000|2022-02-23 23:15:40|888.15|877.35|887.56|876.76|888.15|877.35|887.56|876.76|6
1645658150000|2022-02-23 23:15:50|887.42|876.62|887.65|876.85|887.65|876.85|887.42|876.62|5
1645658160000|2022-02-23 23:16:00|886.9|876.1|887.19|876.39|887.45|876.65|886.9|876.1|6
1645658170000|2022-02-23 23:16:10|887.2|876.4|886.9|876.1|887.2|876.4|886.74|875.94|5
1645658180000|2022-02-23 23:16:20|886.64|875.84|885.65|874.85|886.64|875.84|885.35|874.55|7
1645658190000|2022-02-23 23:16:30|885.9|875.1|886.85|876.05|886.97|876.17|885.9|875.1|6
1645658200000|2022-02-23 23:16:40|886.9|876.1|887.9|877.1|887.9|877.1|886.9|876.1|4
1645658210000|2022-02-23 23:16:50|887.94|877.14|888.9|878.1|888.9|878.1|887.94|877.14|5
1645658220000|2022-02-23 23:17:00|888.8|878|888.9|878.1|888.9|878.1|888.8|878|2
1645658230000|2022-02-23 23:17:10|888.55|877.75|888.91|878.11|889.09|878.29|888.05|877.25|9
1645658240000|2022-02-23 23:17:20|889.28|878.48|888.67|877.87|889.9|879.1|888.66|877.86|14
1645658250000|2022-02-23 23:17:30|888.17|877.37|887.9|877.1|888.17|877.37|887.9|877.1|2
1645658260000|2022-02-23 23:17:40|888.03|877.23|887.9|877.1|888.03|877.23|887.9|877.1|2
1645658270000|2022-02-23 23:17:50|887.76|876.96|886.9|876.1|887.85|877.05|886.9|876.1|6
1645658280000|2022-02-23 23:18:00|886.65|875.85|886.75|875.95|886.75|875.95|886.58|875.78|3
1645658290000|2022-02-23 23:18:10|886.61|875.81|885.78|874.98|886.7|875.9|885.78|874.98|6
1645658300000|2022-02-23 23:18:20|885.76|874.96|884.9|874.1|885.85|875.05|884.88|874.08|7
1645658310000|2022-02-23 23:18:30|884.5|873.7|883.8|873|884.65|873.85|883.8|873|8
1645658320000|2022-02-23 23:18:40|883.9|873.1|884.4|873.6|884.4|873.6|883.9|873.1|3
1645658330000|2022-02-23 23:18:50|884.69|873.89|884.73|873.93|884.9|874.1|884.4|873.6|5
1645658340000|2022-02-23 23:19:00|884.9|874.1|883.4|872.6|884.9|874.1|883.4|872.6|5
1645658350000|2022-02-23 23:19:10|883.29|872.49|882.9|872.1|883.29|872.49|882.4|871.6|9
1645658360000|2022-02-23 23:19:20|883.9|873.1|882.9|872.1|883.9|873.1|882.9|872.1|5
1645658370000|2022-02-23 23:19:30|883.19|872.39|883.7|872.9|883.7|872.9|883.15|872.35|4
1645658380000|2022-02-23 23:19:40|883.4|872.6|882.9|872.1|883.4|872.6|882.4|871.6|9
1645658390000|2022-02-23 23:19:50|883.03|872.23|883.4|872.6|883.4|872.6|883.03|872.23|2
1645658400000|2022-02-23 23:20:00|883.75|872.95|884.44|873.64|884.44|873.64|883.15|872.35|9
1645658410000|2022-02-23 23:20:10|884.65|873.85|885.64|874.84|885.64|874.84|884.65|873.85|5
1645658420000|2022-02-23 23:20:20|885.52|874.72|885.7|874.9|885.7|874.9|885.4|874.6|4
1645658430000|2022-02-23 23:20:30|885.35|874.55|885.54|874.74|885.85|875.05|885.15|874.35|6
1645658440000|2022-02-23 23:20:40|885.39|874.59|885.85|875.05|885.85|875.05|885.39|874.59|4
1645658450000|2022-02-23 23:20:50|885.53|874.73|884.9|874.1|885.53|874.73|884.75|873.95|4
1645658460000|2022-02-23 23:21:00|884.65|873.85|884.9|874.1|884.9|874.1|884.3|873.5|4
1645658470000|2022-02-23 23:21:10|885.12|874.32|885.4|874.6|885.85|875.05|885.12|874.32|6
1645658480000|2022-02-23 23:21:20|884.9|874.1|883.9|873.1|884.9|874.1|883.9|873.1|3
1645658490000|2022-02-23 23:21:30|883.5|872.7|883.05|872.25|883.5|872.7|883.05|872.25|3
1645658500000|2022-02-23 23:21:40|883.03|872.23|884.15|873.35|884.15|873.35|883.03|872.23|8
1645658510000|2022-02-23 23:21:50|884.65|873.85|884.9|874.1|884.9|874.1|884.3|873.5|7
1645658520000|2022-02-23 23:22:00|884.6|873.8|885.03|874.23|885.03|874.23|884.6|873.8|3
1645658530000|2022-02-23 23:22:10|884.9|874.1|886.74|875.94|886.9|876.1|884.9|874.1|11
1645658540000|2022-02-23 23:22:20|886.8|876|887.25|876.45|887.5|876.7|886.8|876|7
1645658550000|2022-02-23 23:22:30|887.5|876.7|886.85|876.05|887.75|876.95|886.5|875.7|8
1645658560000|2022-02-23 23:22:40|886.4|875.6|886.85|876.05|886.85|876.05|886.4|875.6|2
1645658580000|2022-02-23 23:23:00|886.4|875.6|886.4|875.6|886.4|875.6|886.3|875.5|3
1645658590000|2022-02-23 23:23:10|887.12|876.32|888.35|877.55|888.64|877.84|887.12|876.32|12
1645658600000|2022-02-23 23:23:20|888.7|877.9|888.9|878.1|888.9|878.1|888.4|877.6|13
1645658610000|2022-02-23 23:23:30|889.15|878.35|889.57|878.77|889.98|879.18|889.12|878.32|9
1645658620000|2022-02-23 23:23:40|889.56|878.76|888.4|877.6|889.8|879|888.4|877.6|9
1645658630000|2022-02-23 23:23:50|887.9|877.1|887.9|877.1|887.9|877.1|887.9|877.1|1
1645658640000|2022-02-23 23:24:00|887.75|876.95|887.9|877.1|887.9|877.1|887.75|876.95|2
1645658650000|2022-02-23 23:24:10|887.4|876.6|887.9|877.1|887.9|877.1|887.4|876.6|6
1645658680000|2022-02-23 23:24:40|887.4|876.6|887.4|876.6|887.4|876.6|887.4|876.6|1
1645658690000|2022-02-23 23:24:50|887.15|876.35|887.4|876.6|887.4|876.6|887.15|876.35|2
1645658700000|2022-02-23 23:25:00|887.75|876.95|887.9|877.1|887.9|877.1|887.75|876.95|2
1645658710000|2022-02-23 23:25:10|888.18|877.38|888|877.2|888.18|877.38|888|877.2|2
1645658720000|2022-02-23 23:25:20|887.9|877.1|887.4|876.6|887.9|877.1|887.4|876.6|2
1645658730000|2022-02-23 23:25:30|886.53|875.73|886.61|875.81|886.61|875.81|886.48|875.68|4
1645658740000|2022-02-23 23:25:40|886.53|875.73|885.9|875.1|886.53|875.73|885.9|875.1|3
1645658750000|2022-02-23 23:25:50|885.6|874.8|885|874.2|885.68|874.88|885|874.2|6
1645658760000|2022-02-23 23:26:00|885.1|874.3|885.05|874.25|885.2|874.4|885|874.2|4
1645658770000|2022-02-23 23:26:10|884.95|874.15|885.7|874.9|885.7|874.9|884.95|874.15|3
1645658780000|2022-02-23 23:26:20|885.8|875|885.8|875|885.8|875|885.8|875|1
1645658790000|2022-02-23 23:26:30|885.85|875.05|885.85|875.05|885.85|875.05|885.85|875.05|1
1645658800000|2022-02-23 23:26:40|885.49|874.69|884.9|874.1|885.49|874.69|884.9|874.1|5
1645658820000|2022-02-23 23:27:00|884.85|874.05|884.9|874.1|884.9|874.1|884.85|874.05|2
1645658830000|2022-02-23 23:27:10|884.96|874.16|886.49|875.69|886.49|875.69|884.9|874.1|11
1645658840000|2022-02-23 23:27:20|886.48|875.68|887.9|877.1|887.93|877.13|886.48|875.68|10
1645658850000|2022-02-23 23:27:30|887.56|876.76|887.56|876.76|887.56|876.76|887.56|876.76|1
1645658860000|2022-02-23 23:27:40|887.85|877.05|887.56|876.76|887.85|877.05|887.56|876.76|2
1645658870000|2022-02-23 23:27:50|887.7|876.9|887.56|876.76|887.7|876.9|887.56|876.76|2
1645658880000|2022-02-23 23:28:00|887.74|876.94|887.9|877.1|887.9|877.1|887.62|876.82|4
1645658890000|2022-02-23 23:28:10|887.76|876.96|887.9|877.1|887.9|877.1|887.76|876.96|2
1645658900000|2022-02-23 23:28:20|887.76|876.96|886.9|876.1|887.76|876.96|886.64|875.84|5
1645658910000|2022-02-23 23:28:30|886.57|875.77|886.54|875.74|886.57|875.77|886.54|875.74|2
1645658920000|2022-02-23 23:28:40|886.79|875.99|886.54|875.74|886.79|875.99|886.54|875.74|5
1645658930000|2022-02-23 23:28:50|886.52|875.72|886.85|876.05|886.85|876.05|886.52|875.72|2
1645658950000|2022-02-23 23:29:10|886.49|875.69|886.49|875.69|886.49|875.69|886.49|875.69|1
1645658960000|2022-02-23 23:29:20|886.4|875.6|885.67|874.87|886.4|875.6|885.67|874.87|4
1645658970000|2022-02-23 23:29:30|885.62|874.82|885.65|874.85|885.75|874.95|884.9|874.1|9
1645658980000|2022-02-23 23:29:40|885.9|875.1|885.54|874.74|886.02|875.22|885.51|874.71|7
1645658990000|2022-02-23 23:29:50|885.77|874.97|885.59|874.79|885.77|874.97|885.54|874.74|4
1645659000000|2022-02-23 23:30:00|885.8|875|884.9|874.1|885.8|875|884.76|873.96|6
1645659010000|2022-02-23 23:30:10|884.77|873.97|885.9|875.1|886.01|875.21|884.77|873.97|9
1645659020000|2022-02-23 23:30:20|886.12|875.32|886.1|875.3|886.39|875.59|886.1|875.3|5
1645659030000|2022-02-23 23:30:30|886.85|876.05|886.85|876.05|886.85|876.05|886.85|876.05|1
1645659040000|2022-02-23 23:30:40|886.9|876.1|886.9|876.1|886.9|876.1|886.9|876.1|1
1645659050000|2022-02-23 23:30:50|886.58|875.78|885.9|875.1|886.7|875.9|885.56|874.76|8
1645659060000|2022-02-23 23:31:00|885.65|874.85|885.9|875.1|885.9|875.1|885.62|874.82|4
1645659070000|2022-02-23 23:31:10|886.1|875.3|886.57|875.77|886.57|875.77|886.1|875.3|4
1645659080000|2022-02-23 23:31:20|886.9|876.1|886.68|875.88|886.9|876.1|886.56|875.76|8
1645659090000|2022-02-23 23:31:30|886.52|875.72|886.9|876.1|886.9|876.1|886.32|875.52|5
1645659100000|2022-02-23 23:31:40|886.47|875.67|886.12|875.32|886.59|875.79|886.12|875.32|6
1645659110000|2022-02-23 23:31:50|885.95|875.15|885.6|874.8|885.95|875.15|885.6|874.8|6
1645659120000|2022-02-23 23:32:00|885.1|874.3|885.78|874.98|885.9|875.1|885.05|874.25|5
1645659130000|2022-02-23 23:32:10|885.77|874.97|885.9|875.1|886|875.2|885.77|874.97|5
1645659140000|2022-02-23 23:32:20|885.4|874.6|884.9|874.1|885.4|874.6|884.69|873.89|4
1645659170000|2022-02-23 23:32:50|885.3|874.5|885.25|874.45|885.3|874.5|885.25|874.45|2
1645659180000|2022-02-23 23:33:00|884.9|874.1|884.89|874.09|884.9|874.1|884.89|874.09|2
1645659190000|2022-02-23 23:33:10|884.87|874.07|884.87|874.07|884.87|874.07|884.87|874.07|1
1645659200000|2022-02-23 23:33:20|884.1|873.3|883.6|872.8|884.1|873.3|883.6|872.8|4
1645659210000|2022-02-23 23:33:30|883.4|872.6|882.9|872.1|883.4|872.6|882.77|871.97|4
1645659220000|2022-02-23 23:33:40|882.75|871.95|882.9|872.1|882.9|872.1|882.75|871.95|2
1645659230000|2022-02-23 23:33:50|882.65|871.85|882.53|871.73|882.65|871.85|882.53|871.73|4
1645659240000|2022-02-23 23:34:00|882.75|871.95|882.6|871.8|882.75|871.95|882.6|871.8|2
1645659250000|2022-02-23 23:34:10|882.9|872.1|882.9|872.1|882.9|872.1|882.9|872.1|1
1645659260000|2022-02-23 23:34:20|882.55|871.75|882.9|872.1|882.9|872.1|882.55|871.75|2
1645659270000|2022-02-23 23:34:30|882.64|871.84|882.64|871.84|882.64|871.84|882.64|871.84|1
1645659280000|2022-02-23 23:34:40|882.67|871.87|882.69|871.89|882.69|871.89|882.62|871.82|3
1645659300000|2022-02-23 23:35:00|882.9|872.1|882.9|872.1|882.9|872.1|882.9|872.1|1
1645659310000|2022-02-23 23:35:10|882.84|872.04|882.51|871.71|882.84|872.04|882.51|871.71|2
1645659320000|2022-02-23 23:35:20|882.57|871.77|882.57|871.77|882.57|871.77|882.57|871.77|1
1645659330000|2022-02-23 23:35:30|882.9|872.1|883.7|872.9|883.7|872.9|882.9|872.1|4
1645659350000|2022-02-23 23:35:50|883.9|873.1|884.4|873.6|884.4|873.6|883.87|873.07|5
1645659360000|2022-02-23 23:36:00|884.9|874.1|885.7|874.9|885.7|874.9|884.9|874.1|3
1645659370000|2022-02-23 23:36:10|885.2|874.4|885.2|874.4|885.2|874.4|885.2|874.4|1
1645659380000|2022-02-23 23:36:20|885.45|874.65|885.76|874.96|885.76|874.96|885.45|874.65|2
1645659390000|2022-02-23 23:36:30|885.4|874.6|885.4|874.6|885.4|874.6|885.4|874.6|1
1645659400000|2022-02-23 23:36:40|885.2|874.4|884.88|874.08|885.2|874.4|884.88|874.08|3
1645659410000|2022-02-23 23:36:50|884.9|874.1|885.15|874.35|885.15|874.35|884.9|874.1|2
1645659420000|2022-02-23 23:37:00|885.53|874.73|885.9|875.1|885.9|875.1|885.53|874.73|5
1645659440000|2022-02-23 23:37:20|885.8|875|885.71|874.91|885.8|875|885.71|874.91|2
1645659450000|2022-02-23 23:37:30|885.63|874.83|885.05|874.25|885.63|874.83|885.05|874.25|2
1645659460000|2022-02-23 23:37:40|885.21|874.41|885.21|874.41|885.21|874.41|885.21|874.41|1
1645659470000|2022-02-23 23:37:50|885.5|874.7|884.9|874.1|885.71|874.91|884.9|874.1|7
1645659480000|2022-02-23 23:38:00|884.84|874.04|884.9|874.1|884.9|874.1|884.84|874.04|2
1645659500000|2022-02-23 23:38:20|885.05|874.25|883.9|873.1|885.05|874.25|883.9|873.1|4
1645659510000|2022-02-23 23:38:30|883.76|872.96|883.8|873|883.8|873|883.55|872.75|5
1645659520000|2022-02-23 23:38:40|883.59|872.79|883.9|873.1|883.9|873.1|883.59|872.79|2
1645659530000|2022-02-23 23:38:50|884.19|873.39|884.68|873.88|884.68|873.88|884.19|873.39|4
1645659550000|2022-02-23 23:39:10|884.9|874.1|884.9|874.1|884.9|874.1|884.9|874.1|1
1645659560000|2022-02-23 23:39:20|884.68|873.88|884.68|873.88|884.68|873.88|884.68|873.88|1
1645659570000|2022-02-23 23:39:30|884|873.2|883.9|873.1|884|873.2|883.9|873.1|2
1645659580000|2022-02-23 23:39:40|883.62|872.82|883.37|872.57|883.62|872.82|883.1|872.3|5
1645659590000|2022-02-23 23:39:50|883.62|872.82|883.72|872.92|883.72|872.92|883.62|872.82|3
1645659600000|2022-02-23 23:40:00|883.67|872.87|883.9|873.1|883.9|873.1|883.65|872.85|4
1645659610000|2022-02-23 23:40:10|883.69|872.89|883.9|873.1|883.9|873.1|883.56|872.76|6
1645659620000|2022-02-23 23:40:20|883.88|873.08|884.5|873.7|884.5|873.7|883.88|873.08|3
1645659640000|2022-02-23 23:40:40|884.9|874.1|885.35|874.55|885.35|874.55|884.9|874.1|4
1645659650000|2022-02-23 23:40:50|885.25|874.45|885.68|874.88|885.68|874.88|885.25|874.45|2
1645659660000|2022-02-23 23:41:00|885.9|875.1|885.9|875.1|885.9|875.1|885.61|874.81|5
1645659670000|2022-02-23 23:41:10|885.61|874.81|885.61|874.81|885.61|874.81|885.61|874.81|1
1645659680000|2022-02-23 23:41:20|885.77|874.97|885.51|874.71|885.77|874.97|885.51|874.71|2
1645659690000|2022-02-23 23:41:30|885.79|874.99|886.68|875.88|886.9|876.1|885.79|874.99|11
1645659700000|2022-02-23 23:41:40|886.9|876.1|886.9|876.1|886.9|876.1|886.65|875.85|5
1645659720000|2022-02-23 23:42:00|887.13|876.33|887.9|877.1|887.9|877.1|887.13|876.33|5
1645659730000|2022-02-23 23:42:10|888.06|877.26|887.9|877.1|888.06|877.26|887.9|877.1|2
1645659740000|2022-02-23 23:42:20|888.06|877.26|888.06|877.26|888.06|877.26|888.06|877.26|1
1645659760000|2022-02-23 23:42:40|888.4|877.6|888.35|877.55|888.4|877.6|888.35|877.55|2
1645659770000|2022-02-23 23:42:50|888.45|877.65|888.9|878.1|888.9|878.1|888.45|877.65|2
1645659780000|2022-02-23 23:43:00|889|878.2|888.81|878.01|889|878.2|888.81|878.01|3
1645659790000|2022-02-23 23:43:10|888.9|878.1|888.9|878.1|888.9|878.1|888.81|878.01|5
1645659800000|2022-02-23 23:43:20|888.81|878.01|888.9|878.1|888.9|878.1|888.81|878.01|2
1645659810000|2022-02-23 23:43:30|889|878.2|889|878.2|889|878.2|889|878.2|1
1645659820000|2022-02-23 23:43:40|888.8|878|888.45|877.65|888.8|878|888.45|877.65|3
1645659830000|2022-02-23 23:43:50|888.8|878|888.9|878.1|888.9|878.1|888.8|878|4
1645659840000|2022-02-23 23:44:00|888.84|878.04|888.85|878.05|888.9|878.1|888.4|877.6|5
1645659850000|2022-02-23 23:44:10|888.35|877.55|887.71|876.91|888.35|877.55|887.71|876.91|2
1645659860000|2022-02-23 23:44:20|887.72|876.92|887.74|876.94|887.9|877.1|887.65|876.85|4
1645659870000|2022-02-23 23:44:30|887.72|876.92|887.71|876.91|887.72|876.92|887.71|876.91|2
1645659890000|2022-02-23 23:44:50|887.72|876.92|887.73|876.93|887.73|876.93|887.72|876.92|2
1645659900000|2022-02-23 23:45:00|887.9|877.1|887.15|876.35|888.65|877.85|887.15|876.35|8
1645659910000|2022-02-23 23:45:10|887.53|876.73|886.9|876.1|887.59|876.79|886.9|876.1|4
1645659920000|2022-02-23 23:45:20|886.78|875.98|886.9|876.1|886.9|876.1|886.78|875.98|5
1645659930000|2022-02-23 23:45:30|886.4|875.6|886.78|875.98|886.9|876.1|886.27|875.47|5
1645659950000|2022-02-23 23:45:50|886.69|875.89|885.74|874.94|886.75|875.95|885.74|874.94|8
1645659960000|2022-02-23 23:46:00|885.48|874.68|885.59|874.79|885.59|874.79|885.4|874.6|4
1645659980000|2022-02-23 23:46:20|885.9|875.1|885.75|874.95|885.9|875.1|885.75|874.95|2
1645659990000|2022-02-23 23:46:30|885.65|874.85|885.65|874.85|885.65|874.85|885.54|874.74|4
1645660000000|2022-02-23 23:46:40|885.75|874.95|885.9|875.1|885.9|875.1|885.64|874.84|3
1645660010000|2022-02-23 23:46:50|886.15|875.35|886.15|875.35|886.15|875.35|886.15|875.35|1
1645660020000|2022-02-23 23:47:00|886.4|875.6|886.9|876.1|886.9|876.1|886.4|875.6|3
1645660030000|2022-02-23 23:47:10|886.65|875.85|886.65|875.85|886.65|875.85|886.65|875.85|1
1645660040000|2022-02-23 23:47:20|886.4|875.6|886.4|875.6|886.4|875.6|886.4|875.6|1
1645660050000|2022-02-23 23:47:30|886.65|875.85|887.15|876.35|887.15|876.35|886.48|875.68|6
1645660060000|2022-02-23 23:47:40|887.61|876.81|887.7|876.9|887.7|876.9|887.61|876.81|2
1645660070000|2022-02-23 23:47:50|887.2|876.4|887.58|876.78|887.58|876.78|887.2|876.4|2
1645660080000|2022-02-23 23:48:00|887.6|876.8|887.66|876.86|887.66|876.86|887.51|876.71|3
1645660090000|2022-02-23 23:48:10|887.68|876.88|887.64|876.84|887.68|876.88|887.62|876.82|3
1645660100000|2022-02-23 23:48:20|887.9|877.1|887.68|876.88|887.9|877.1|887.68|876.88|4
1645660110000|2022-02-23 23:48:30|887.72|876.92|887.56|876.76|887.72|876.92|887.56|876.76|5
1645660120000|2022-02-23 23:48:40|887.35|876.55|886.9|876.1|887.44|876.64|886.9|876.1|4
1645660130000|2022-02-23 23:48:50|886.8|876|886.85|876.05|886.85|876.05|886.52|875.72|5
1645660140000|2022-02-23 23:49:00|886.67|875.87|886.67|875.87|886.67|875.87|886.67|875.87|1
1645660150000|2022-02-23 23:49:10|886.9|876.1|886.9|876.1|886.9|876.1|886.61|875.81|4
1645660170000|2022-02-23 23:49:30|886.52|875.72|885.9|875.1|886.52|875.72|885.76|874.96|4
1645660190000|2022-02-23 23:49:50|886.02|875.22|886.02|875.22|886.02|875.22|886.02|875.22|1
1645660200000|2022-02-23 23:50:00|886.23|875.43|887.62|876.82|887.62|876.82|886.23|875.43|10
1645660210000|2022-02-23 23:50:10|887.52|876.72|887.65|876.85|887.65|876.85|887.5|876.7|4
1645660230000|2022-02-23 23:50:30|887.9|877.1|887.55|876.75|887.9|877.1|887.55|876.75|6
1645660240000|2022-02-23 23:50:40|887.65|876.85|887.3|876.5|887.65|876.85|887.3|876.5|5
1645660250000|2022-02-23 23:50:50|887.4|876.6|887.4|876.6|887.4|876.6|887.4|876.6|1
1645660260000|2022-02-23 23:51:00|887.68|876.88|887.53|876.73|887.68|876.88|887.53|876.73|2
1645660270000|2022-02-23 23:51:10|887.55|876.75|887.65|876.85|887.8|877|887.55|876.75|8
1645660280000|2022-02-23 23:51:20|887.55|876.75|887.55|876.75|887.55|876.75|887.55|876.75|1
1645660290000|2022-02-23 23:51:30|887.53|876.73|886.9|876.1|887.53|876.73|886.81|876.01|5
1645660300000|2022-02-23 23:51:40|886.5|875.7|886.5|875.7|886.6|875.8|886.5|875.7|3
1645660310000|2022-02-23 23:51:50|886.55|875.75|886.8|876|886.8|876|886.55|875.75|3
1645660320000|2022-02-23 23:52:00|886.78|875.98|886.65|875.85|886.78|875.98|886.65|875.85|2
1645660330000|2022-02-23 23:52:10|886.9|876.1|886.4|875.6|886.9|876.1|886.4|875.6|2
1645660340000|2022-02-23 23:52:20|886.69|875.89|886.8|876|886.82|876.02|886.65|875.85|5
1645660350000|2022-02-23 23:52:30|886.4|875.6|886.4|875.6|886.4|875.6|886.4|875.6|1
1645660360000|2022-02-23 23:52:40|885.9|875.1|884.9|874.1|885.9|875.1|884.9|874.1|2
1645660370000|2022-02-23 23:52:50|884.76|873.96|884.9|874.1|884.9|874.1|884.67|873.87|7
1645660380000|2022-02-23 23:53:00|884.75|873.95|884.9|874.1|884.9|874.1|884.57|873.77|6
1645660390000|2022-02-23 23:53:10|885|874.2|884.9|874.1|885|874.2|884.9|874.1|2
1645660420000|2022-02-23 23:53:40|884.4|873.6|884.4|873.6|884.4|873.6|884.4|873.6|1
1645660430000|2022-02-23 23:53:50|883.9|873.1|883.57|872.77|883.9|873.1|883.57|872.77|2
1645660440000|2022-02-23 23:54:00|883.4|872.6|882.9|872.1|883.4|872.6|882.9|872.1|2
1645660460000|2022-02-23 23:54:20|882.96|872.16|883.3|872.5|883.46|872.66|882.96|872.16|4
1645660470000|2022-02-23 23:54:30|883.65|872.85|883.4|872.6|883.65|872.85|883.4|872.6|2
1645660480000|2022-02-23 23:54:40|883.65|872.85|882.9|872.1|883.65|872.85|882.9|872.1|4
1645660490000|2022-02-23 23:54:50|883.06|872.26|882.9|872.1|883.06|872.26|882.9|872.1|2
1645660500000|2022-02-23 23:55:00|883.75|872.95|883.4|872.6|883.75|872.95|883.4|872.6|10
1645660510000|2022-02-23 23:55:10|883.55|872.75|883.43|872.63|883.55|872.75|883.43|872.63|2
1645660530000|2022-02-23 23:55:30|883.45|872.65|883.69|872.89|883.69|872.89|883.45|872.65|4
1645660550000|2022-02-23 23:55:50|883.8|873|883.28|872.48|883.8|873|883.28|872.48|3
1645660560000|2022-02-23 23:56:00|882.9|872.1|883.28|872.48|883.28|872.48|882.9|872.1|2
1645660570000|2022-02-23 23:56:10|883.3|872.5|883.4|872.6|883.4|872.6|883.3|872.5|2
1645660590000|2022-02-23 23:56:30|883.76|872.96|883.76|872.96|883.76|872.96|883.76|872.96|1
1645660600000|2022-02-23 23:56:40|883.9|873.1|883.2|872.4|883.9|873.1|883.2|872.4|3
1645660620000|2022-02-23 23:57:00|883.05|872.25|883.05|872.25|883.05|872.25|883.05|872.25|1
1645660650000|2022-02-23 23:57:30|882.9|872.1|882.9|872.1|882.9|872.1|882.9|872.1|1
1645660660000|2022-02-23 23:57:40|882.71|871.91|882.9|872.1|882.9|872.1|882.71|871.91|2
1645660670000|2022-02-23 23:57:50|882.4|871.6|881.9|871.1|882.4|871.6|881.9|871.1|2
1645660680000|2022-02-23 23:58:00|881.4|870.6|881.38|870.58|881.65|870.85|880.98|870.18|7
1645660690000|2022-02-23 23:58:10|881.4|870.6|880.98|870.18|881.4|870.6|880.98|870.18|3
1645660700000|2022-02-23 23:58:20|880.9|870.1|880.25|869.45|880.9|870.1|880.25|869.45|4
1645660710000|2022-02-23 23:58:30|879.9|869.1|879.59|868.79|879.9|869.1|879.59|868.79|2
1645660720000|2022-02-23 23:58:40|879.4|868.6|879.5|868.7|879.5|868.7|878.9|868.1|6
1645660730000|2022-02-23 23:58:50|879.25|868.45|879.32|868.52|879.32|868.52|878.9|868.1|4
1645660740000|2022-02-23 23:59:00|879.3|868.5|878.9|868.1|879.85|869.05|878.9|868.1|5
1645660750000|2022-02-23 23:59:10|878.75|867.95|878.9|868.1|878.9|868.1|878.75|867.95|2
1645862400000|2022-02-26 08:00:00|927.01|916.21|927.23|916.43|927.23|916.43|927.01|916.21|3
1645862410000|2022-02-26 08:00:10|927.52|916.72|927.36|916.56|927.59|916.79|927.36|916.56|5
1645862420000|2022-02-26 08:00:20|927.31|916.51|926.98|916.18|927.31|916.51|926.98|916.18|3
1645862430000|2022-02-26 08:00:30|927.15|916.35|926.86|916.06|927.15|916.35|926.86|916.06|5
1645862440000|2022-02-26 08:00:40|926.79|915.99|926.19|915.39|926.79|915.99|926.15|915.35|7
1645862450000|2022-02-26 08:00:50|926.15|915.35|926.11|915.31|926.17|915.37|926.11|915.31|5
1645862460000|2022-02-26 08:01:00|926.1|915.3|925.9|915.1|926.1|915.3|925.9|915.1|2
1645862470000|2022-02-26 08:01:10|925.91|915.11|926.05|915.25|926.07|915.27|925.91|915.11|4
1645862480000|2022-02-26 08:01:20|926.07|915.27|926.18|915.38|926.18|915.38|926.07|915.27|2
1645862490000|2022-02-26 08:01:30|926.3|915.5|926.3|915.5|926.3|915.5|926.3|915.5|1
1645862500000|2022-02-26 08:01:40|926.34|915.54|926.34|915.54|926.34|915.54|926.34|915.54|1
1645862520000|2022-02-26 08:02:00|926.26|915.46|925.85|915.05|926.26|915.46|925.85|915.05|4
1645862530000|2022-02-26 08:02:10|925.84|915.04|925.53|914.73|925.84|915.04|925.53|914.73|2
1645862540000|2022-02-26 08:02:20|925.56|914.76|925.6|914.8|925.64|914.84|925.56|914.76|3
1645862560000|2022-02-26 08:02:40|925.45|914.65|925.61|914.81|925.61|914.81|925.45|914.65|3
1645862570000|2022-02-26 08:02:50|925.85|915.05|925.59|914.79|925.85|915.05|925.59|914.79|4
1645862580000|2022-02-26 08:03:00|925.4|914.6|924.93|914.13|925.4|914.6|924.93|914.13|5
1645862590000|2022-02-26 08:03:10|924.98|914.18|924.98|914.18|924.98|914.18|924.98|914.18|1
1645862600000|2022-02-26 08:03:20|924.97|914.17|925.75|914.95|925.75|914.95|924.97|914.17|7
1645862610000|2022-02-26 08:03:30|925.64|914.84|925.64|914.84|925.7|914.9|925.64|914.84|3
1645862620000|2022-02-26 08:03:40|925.8|915|925.9|915.1|925.9|915.1|925.8|915|3
1645862640000|2022-02-26 08:04:00|925.91|915.11|925.91|915.11|925.91|915.11|925.9|915.1|3
1645862650000|2022-02-26 08:04:10|925.81|915.01|925.81|915.01|925.81|915.01|925.81|915.01|1
1645862660000|2022-02-26 08:04:20|925.87|915.07|925.87|915.07|925.87|915.07|925.87|915.07|1
1645862670000|2022-02-26 08:04:30|925.86|915.06|925.86|915.06|925.86|915.06|925.86|915.06|1
1645862680000|2022-02-26 08:04:40|925.85|915.05|925.24|914.44|925.85|915.05|925.24|914.44|5
1645862690000|2022-02-26 08:04:50|925.27|914.47|924.92|914.12|925.27|914.47|924.92|914.12|4
1645862700000|2022-02-26 08:05:00|924.91|914.11|924.91|914.11|924.91|914.11|924.91|914.11|1
1645862710000|2022-02-26 08:05:10|924.92|914.12|924.92|914.12|924.92|914.12|924.92|914.12|1
1645862720000|2022-02-26 08:05:20|925|914.2|924.91|914.11|925|914.2|924.91|914.11|2
1645862730000|2022-02-26 08:05:30|924.93|914.13|924.67|913.87|924.93|914.13|924.67|913.87|4
1645862740000|2022-02-26 08:05:40|924.48|913.68|924.48|913.68|924.48|913.68|924.48|913.68|1
1645862750000|2022-02-26 08:05:50|924.73|913.93|924.95|914.15|924.95|914.15|924.73|913.93|3
1645862760000|2022-02-26 08:06:00|925.21|914.41|925.17|914.37|925.21|914.41|925.17|914.37|2
1645862770000|2022-02-26 08:06:10|925.31|914.51|925.41|914.61|925.79|914.99|925.31|914.51|3
1645862780000|2022-02-26 08:06:20|925.54|914.74|925.18|914.38|925.54|914.74|925.18|914.38|6
1645862790000|2022-02-26 08:06:30|925.1|914.3|925.03|914.23|925.1|914.3|925.03|914.23|2
1645862800000|2022-02-26 08:06:40|924.88|914.08|924.9|914.1|924.9|914.1|924.88|914.08|2
1645862810000|2022-02-26 08:06:50|924.89|914.09|924.83|914.03|924.89|914.09|924.83|914.03|2
1645862820000|2022-02-26 08:07:00|924.44|913.64|924.44|913.64|924.44|913.64|924.44|913.64|1
1645862830000|2022-02-26 08:07:10|924.52|913.72|924.87|914.07|924.9|914.1|924.52|913.72|3
1645862840000|2022-02-26 08:07:20|924.55|913.75|924.44|913.64|924.55|913.75|924.44|913.64|2
1645862850000|2022-02-26 08:07:30|924.3|913.5|924.36|913.56|924.36|913.56|924.3|913.5|2
1645862870000|2022-02-26 08:07:50|924.38|913.58|924.39|913.59|924.39|913.59|924.38|913.58|2
1645862880000|2022-02-26 08:08:00|924.42|913.62|924.87|914.07|924.92|914.12|924.42|913.62|6
1645862900000|2022-02-26 08:08:20|924.9|914.1|924.89|914.09|924.9|914.1|924.89|914.09|2
1645862950000|2022-02-26 08:09:10|924.9|914.1|925.36|914.56|925.36|914.56|924.9|914.1|6
1645862970000|2022-02-26 08:09:30|925.5|914.7|925.61|914.81|925.78|914.98|925.5|914.7|3
1645863010000|2022-02-26 08:10:10|925.6|914.8|924.92|914.12|925.6|914.8|924.92|914.12|5
1645863030000|2022-02-26 08:10:30|925.11|914.31|925.04|914.24|925.11|914.31|925.04|914.24|2
1645863050000|2022-02-26 08:10:50|925.05|914.25|925.05|914.25|925.05|914.25|925.05|914.25|1
1645863060000|2022-02-26 08:11:00|925|914.2|924.65|913.85|925.02|914.22|924.65|913.85|4
1645863070000|2022-02-26 08:11:10|924.87|914.07|924.77|913.97|924.87|914.07|924.77|913.97|2
1645863080000|2022-02-26 08:11:20|924.8|914|924.91|914.11|924.91|914.11|924.79|913.99|4
1645863100000|2022-02-26 08:11:40|924.9|914.1|925.37|914.57|925.37|914.57|924.9|914.1|2
1645863110000|2022-02-26 08:11:50|925.35|914.55|925.37|914.57|925.37|914.57|925.23|914.43|4
1645863120000|2022-02-26 08:12:00|925.26|914.46|925.26|914.46|925.26|914.46|925.26|914.46|1
1645863150000|2022-02-26 08:12:30|925.29|914.49|925.88|915.08|925.89|915.09|925.29|914.49|5
1645863160000|2022-02-26 08:12:40|925.61|914.81|925.89|915.09|925.89|915.09|925.61|914.81|3
1645863170000|2022-02-26 08:12:50|925.9|915.1|925.42|914.62|925.9|915.1|925.42|914.62|5
1645863180000|2022-02-26 08:13:00|925.39|914.59|925.78|914.98|925.78|914.98|925.39|914.59|3
1645863190000|2022-02-26 08:13:10|925.8|915|926.61|915.81|926.61|915.81|925.8|915|6
1645863200000|2022-02-26 08:13:20|926.84|916.04|926.84|916.04|926.84|916.04|926.84|916.04|1
1645863220000|2022-02-26 08:13:40|926.79|915.99|926.8|916|926.92|916.12|926.79|915.99|4
1645863230000|2022-02-26 08:13:50|926.93|916.13|928.45|917.65|928.45|917.65|926.93|916.13|14
1645863240000|2022-02-26 08:14:00|928.43|917.63|927.96|917.16|928.84|918.04|927.96|917.16|11
1645863250000|2022-02-26 08:14:10|928|917.2|928.14|917.34|928.21|917.41|927.92|917.12|8
1645863260000|2022-02-26 08:14:20|928.38|917.58|928.82|918.02|928.82|918.02|928.38|917.58|6
1645863270000|2022-02-26 08:14:30|928.86|918.06|928.99|918.19|928.99|918.19|928.86|918.06|3
1645863280000|2022-02-26 08:14:40|929.12|918.32|929.07|918.27|929.13|918.33|929.05|918.25|4
1645863290000|2022-02-26 08:14:50|929.11|918.31|929.11|918.31|929.11|918.31|929.11|918.31|1
1645863300000|2022-02-26 08:15:00|928.98|918.18|928.6|917.8|928.98|918.18|928.6|917.8|7
1645863310000|2022-02-26 08:15:10|928.67|917.87|928.85|918.05|928.85|918.05|928.67|917.87|2
1645863330000|2022-02-26 08:15:30|928.86|918.06|928.87|918.07|928.87|918.07|928.86|918.06|2
1645863340000|2022-02-26 08:15:40|928.91|918.11|929.85|919.05|929.86|919.06|928.91|918.11|8
1645863350000|2022-02-26 08:15:50|929.89|919.09|930.15|919.35|930.2|919.4|929.89|919.09|9
1645863360000|2022-02-26 08:16:00|930.26|919.46|929.96|919.16|930.26|919.46|929.96|919.16|4
1645863370000|2022-02-26 08:16:10|929.98|919.18|929.97|919.17|929.99|919.19|929.97|919.17|3
1645863380000|2022-02-26 08:16:20|929.99|919.19|930.68|919.88|930.84|920.04|929.99|919.19|7
1645863390000|2022-02-26 08:16:30|930.65|919.85|930.32|919.52|930.65|919.85|930.32|919.52|4
1645863400000|2022-02-26 08:16:40|930.07|919.27|929.73|918.93|930.07|919.27|929.73|918.93|5
1645863410000|2022-02-26 08:16:50|929.77|918.97|929.73|918.93|929.77|918.97|929.73|918.93|2
1645863420000|2022-02-26 08:17:00|929.55|918.75|930.02|919.22|930.02|919.22|929.55|918.75|4
1645863430000|2022-02-26 08:17:10|930.03|919.23|929.2|918.4|930.03|919.23|929.2|918.4|10
1645863440000|2022-02-26 08:17:20|928.85|918.05|928.85|918.05|928.85|918.05|928.85|918.05|1
1645863450000|2022-02-26 08:17:30|928.97|918.17|929.02|918.22|929.02|918.22|928.97|918.17|2
1645863470000|2022-02-26 08:17:50|928.9|918.1|928.95|918.15|928.95|918.15|928.9|918.1|2
1645863480000|2022-02-26 08:18:00|928.9|918.1|928.95|918.15|929.05|918.25|928.9|918.1|4
1645863490000|2022-02-26 08:18:10|929.05|918.25|929.12|918.32|929.13|918.33|929.05|918.25|4
1645863500000|2022-02-26 08:18:20|929.01|918.21|929|918.2|929.01|918.21|929|918.2|2
1645863510000|2022-02-26 08:18:30|929.18|918.38|929.37|918.57|929.37|918.57|929.18|918.38|2
1645863530000|2022-02-26 08:18:50|929.19|918.39|929.19|918.39|929.19|918.39|929.19|918.39|1
1645863540000|2022-02-26 08:19:00|929.05|918.25|928.74|917.94|929.05|918.25|928.74|917.94|4
1645863550000|2022-02-26 08:19:10|928.59|917.79|928.81|918.01|928.81|918.01|928.53|917.73|3
1645863560000|2022-02-26 08:19:20|928.82|918.02|928.82|918.02|928.82|918.02|928.82|918.02|1
1645863570000|2022-02-26 08:19:30|928.81|918.01|929.43|918.63|929.43|918.63|928.81|918.01|5
1645863580000|2022-02-26 08:19:40|929.8|919|929.84|919.04|929.84|919.04|929.54|918.74|6
1645863590000|2022-02-26 08:19:50|929.87|919.07|929.89|919.09|929.89|919.09|929.87|919.07|2
1645863600000|2022-02-26 08:20:00|929.96|919.16|930.43|919.63|930.54|919.74|929.96|919.16|9
1645863610000|2022-02-26 08:20:10|930.28|919.48|932.94|922.14|933.84|923.04|930.28|919.48|24
1645863620000|2022-02-26 08:20:20|932.99|922.19|931.9|921.1|932.99|922.19|931.46|920.66|24
1645863630000|2022-02-26 08:20:30|931.72|920.92|931.66|920.86|931.72|920.92|931.22|920.42|6
1645863640000|2022-02-26 08:20:40|931.25|920.45|931.37|920.57|931.37|920.57|931.25|920.45|2
1645863650000|2022-02-26 08:20:50|931.55|920.75|932.05|921.25|932.05|921.25|931.55|920.75|8
1645863660000|2022-02-26 08:21:00|932.06|921.26|933.46|922.66|933.83|923.03|932.06|921.26|13
1645863670000|2022-02-26 08:21:10|933.28|922.48|934.93|924.13|934.94|924.14|933.17|922.37|19
1645863680000|2022-02-26 08:21:20|935.24|924.44|935.02|924.22|935.46|924.66|934.98|924.18|19
1645863690000|2022-02-26 08:21:30|934.82|924.02|934.11|923.31|934.82|924.02|933.93|923.13|11
1645863700000|2022-02-26 08:21:40|933.93|923.13|933.94|923.14|934.6|923.8|933.93|923.13|9
1645863710000|2022-02-26 08:21:50|933.93|923.13|933.34|922.54|933.93|923.13|933.33|922.53|7
1645863720000|2022-02-26 08:22:00|933.33|922.53|932.42|921.62|933.33|922.53|932.42|921.62|9
1645863730000|2022-02-26 08:22:10|932.5|921.7|933.45|922.65|933.45|922.65|932.5|921.7|9
1645863740000|2022-02-26 08:22:20|933.79|922.99|932.3|921.5|933.79|922.99|932.3|921.5|9
1645863750000|2022-02-26 08:22:30|932.15|921.35|932.08|921.28|932.18|921.38|931.91|921.11|7
1645863760000|2022-02-26 08:22:40|932|921.2|930.9|920.1|932|921.2|930.9|920.1|14
1645863770000|2022-02-26 08:22:50|930.89|920.09|930.75|919.95|930.91|920.11|930.75|919.95|4
1645863780000|2022-02-26 08:23:00|930.76|919.96|930.89|920.09|930.89|920.09|930.07|919.27|17
1645863790000|2022-02-26 08:23:10|930.76|919.96|930.87|920.07|930.88|920.08|930.36|919.56|9
1645863800000|2022-02-26 08:23:20|930.77|919.97|931.56|920.76|931.56|920.76|930.77|919.97|10
1645863810000|2022-02-26 08:23:30|931.58|920.78|931.78|920.98|931.79|920.99|931.58|920.78|4
1645863820000|2022-02-26 08:23:40|931.8|921|931.92|921.12|931.92|921.12|931.78|920.98|5
1645863830000|2022-02-26 08:23:50|931.91|921.11|931.36|920.56|931.91|921.11|931.36|920.56|5
1645863840000|2022-02-26 08:24:00|931.09|920.29|931.16|920.36|931.16|920.36|930.9|920.1|8
1645863850000|2022-02-26 08:24:10|931.06|920.26|931.71|920.91|931.71|920.91|930.96|920.16|7
1645863860000|2022-02-26 08:24:20|931.7|920.9|931.24|920.44|931.7|920.9|930.98|920.18|12
1645863870000|2022-02-26 08:24:30|931.08|920.28|930.37|919.57|931.08|920.28|930.37|919.57|10
1645863880000|2022-02-26 08:24:40|930.76|919.96|930.74|919.94|930.76|919.96|930.68|919.88|4
1645863890000|2022-02-26 08:24:50|930.78|919.98|930.14|919.34|930.78|919.98|930.14|919.34|3
1645863900000|2022-02-26 08:25:00|930|919.2|930|919.2|930|919.2|930|919.2|1
1645863910000|2022-02-26 08:25:10|930.24|919.44|930.67|919.87|930.67|919.87|930.24|919.44|3
1645863920000|2022-02-26 08:25:20|930.75|919.95|930.1|919.3|930.75|919.95|930.1|919.3|3
1645863930000|2022-02-26 08:25:30|930.14|919.34|930.57|919.77|930.57|919.77|929.92|919.12|10
1645863940000|2022-02-26 08:25:40|930.6|919.8|930.61|919.81|930.61|919.81|930.57|919.77|4
1645863950000|2022-02-26 08:25:50|930.78|919.98|930.78|919.98|930.78|919.98|930.78|919.98|1
1645863960000|2022-02-26 08:26:00|930.46|919.66|929.2|918.4|930.46|919.66|929.2|918.4|14
1645863970000|2022-02-26 08:26:10|929.51|918.71|928.91|918.11|929.51|918.71|928.91|918.11|9
1645863980000|2022-02-26 08:26:20|928.93|918.13|928.9|918.1|928.93|918.13|928.9|918.1|2
1645863990000|2022-02-26 08:26:30|928.79|917.99|928.79|917.99|928.79|917.99|928.79|917.99|1
1645864000000|2022-02-26 08:26:40|928.8|918|928.8|918|928.8|918|928.8|918|1
1645864010000|2022-02-26 08:26:50|928.9|918.1|928.11|917.31|928.9|918.1|928.11|917.31|6
1645864020000|2022-02-26 08:27:00|927.9|917.1|927.44|916.64|927.9|917.1|927.44|916.64|6
1645864030000|2022-02-26 08:27:10|927.27|916.47|926.96|916.16|927.27|916.47|926.96|916.16|4
1645864040000|2022-02-26 08:27:20|927.03|916.23|927.43|916.63|927.43|916.63|926.9|916.1|7
1645864050000|2022-02-26 08:27:30|927.77|916.97|927.82|917.02|927.84|917.04|927.77|916.97|4
1645864060000|2022-02-26 08:27:40|927.84|917.04|928.41|917.61|928.41|917.61|927.83|917.03|5
1645864070000|2022-02-26 08:27:50|928.49|917.69|928.47|917.67|928.49|917.69|928.47|917.67|2
1645864080000|2022-02-26 08:28:00|928.42|917.62|928.88|918.08|929.05|918.25|928.42|917.62|7
1645864090000|2022-02-26 08:28:10|928.97|918.17|929.11|918.31|929.11|918.31|928.97|918.17|4
1645864100000|2022-02-26 08:28:20|929.09|918.29|929.62|918.82|929.62|918.82|929.09|918.29|7
1645864110000|2022-02-26 08:28:30|929.73|918.93|930.25|919.45|930.25|919.45|929.73|918.93|6
1645864120000|2022-02-26 08:28:40|930.33|919.53|930.71|919.91|930.71|919.91|930.33|919.53|3
1645864130000|2022-02-26 08:28:50|930.73|919.93|930.06|919.26|930.82|920.02|930.06|919.26|6
1645864140000|2022-02-26 08:29:00|930.09|919.29|930.56|919.76|930.56|919.76|929.9|919.1|8
1645864150000|2022-02-26 08:29:10|930.51|919.71|929.79|918.99|930.51|919.71|929.79|918.99|10
1645864160000|2022-02-26 08:29:20|929.78|918.98|929.8|919|929.8|919|929.78|918.98|2
1645864170000|2022-02-26 08:29:30|929.79|918.99|929.79|918.99|929.79|918.99|929.79|918.99|1
1645864180000|2022-02-26 08:29:40|929.8|919|929.8|919|929.8|919|929.8|919|1
1645864190000|2022-02-26 08:29:50|929.89|919.09|929.88|919.08|929.89|919.09|929.88|919.08|2
1645864200000|2022-02-26 08:30:00|929.84|919.04|930.45|919.65|930.45|919.65|929.84|919.04|8
1645864210000|2022-02-26 08:30:10|930.41|919.61|929.98|919.18|930.49|919.69|929.98|919.18|7
1645864220000|2022-02-26 08:30:20|929.97|919.17|929.36|918.56|929.97|919.17|929.15|918.35|11
1645864230000|2022-02-26 08:30:30|929.47|918.67|928.97|918.17|929.47|918.67|928.97|918.17|6
1645864240000|2022-02-26 08:30:40|928.99|918.19|928.92|918.12|929|918.2|928.92|918.12|6
1645864250000|2022-02-26 08:30:50|928.94|918.14|929.1|918.3|929.1|918.3|928.94|918.14|3
1645864260000|2022-02-26 08:31:00|929.03|918.23|928.69|917.89|929.03|918.23|928.69|917.89|4
1645864270000|2022-02-26 08:31:10|928.75|917.95|928.48|917.68|928.75|917.95|928.48|917.68|4
1645864280000|2022-02-26 08:31:20|928.08|917.28|928.08|917.28|928.1|917.3|928.08|917.28|3
1645864290000|2022-02-26 08:31:30|928.05|917.25|928.87|918.07|928.87|918.07|928.05|917.25|7
1645864300000|2022-02-26 08:31:40|928.72|917.92|928.81|918.01|928.81|918.01|928.72|917.92|4
1645864310000|2022-02-26 08:31:50|928.95|918.15|928.95|918.15|928.95|918.15|928.95|918.15|1
1645864320000|2022-02-26 08:32:00|928.89|918.09|928.89|918.09|928.89|918.09|928.89|918.09|1
1645864330000|2022-02-26 08:32:10|928.97|918.17|929.09|918.29|929.49|918.69|928.97|918.17|9
1645864340000|2022-02-26 08:32:20|929.01|918.21|928.9|918.1|929.01|918.21|928.89|918.09|4
1645864350000|2022-02-26 08:32:30|928.91|918.11|928.96|918.16|928.96|918.16|928.91|918.11|2
1645864360000|2022-02-26 08:32:40|929.11|918.31|929.11|918.31|929.11|918.31|929.11|918.31|1
1645864370000|2022-02-26 08:32:50|928.96|918.16|928.9|918.1|928.96|918.16|928.9|918.1|3
1645864380000|2022-02-26 08:33:00|929.02|918.22|928.9|918.1|929.02|918.22|928.9|918.1|4
1645864390000|2022-02-26 08:33:10|929.01|918.21|928.96|918.16|929.01|918.21|928.96|918.16|3
1645864410000|2022-02-26 08:33:30|928.92|918.12|928.91|918.11|929.1|918.3|928.91|918.11|7
1645864420000|2022-02-26 08:33:40|928.9|918.1|928.9|918.1|928.9|918.1|928.9|918.1|1
1645864430000|2022-02-26 08:33:50|928.89|918.09|928.6|917.8|928.89|918.09|928.58|917.78|4
1645864440000|2022-02-26 08:34:00|928.55|917.75|928.48|917.68|928.55|917.75|928.18|917.38|6
1645864460000|2022-02-26 08:34:20|928.75|917.95|928.12|917.32|928.75|917.95|928.12|917.32|6
1645864470000|2022-02-26 08:34:30|928.09|917.29|927.89|917.09|928.09|917.29|927.89|917.09|2
1645864480000|2022-02-26 08:34:40|927.84|917.04|927.84|917.04|927.84|917.04|927.84|917.04|1
1645864490000|2022-02-26 08:34:50|927.89|917.09|927.89|917.09|927.89|917.09|927.89|917.09|1
1645864500000|2022-02-26 08:35:00|927.85|917.05|927.84|917.04|927.85|917.05|927.4|916.6|6
1645864510000|2022-02-26 08:35:10|927.75|916.95|927.75|916.95|927.75|916.95|927.75|916.95|1
1645864520000|2022-02-26 08:35:20|927.55|916.75|927.43|916.63|927.55|916.75|927.14|916.34|5
1645864530000|2022-02-26 08:35:30|927.59|916.79|927.43|916.63|927.59|916.79|927.43|916.63|3
1645864540000|2022-02-26 08:35:40|927.24|916.44|927.18|916.38|927.24|916.44|927.18|916.38|2
1645864560000|2022-02-26 08:36:00|927.21|916.41|927.21|916.41|927.52|916.72|927.21|916.41|3
1645864570000|2022-02-26 08:36:10|927.38|916.58|927.38|916.58|927.38|916.58|927.38|916.58|1
1645864580000|2022-02-26 08:36:20|927.5|916.7|927.27|916.47|927.5|916.7|927.27|916.47|3
1645864610000|2022-02-26 08:36:50|927.28|916.48|927.28|916.48|927.28|916.48|927.28|916.48|1
1645864620000|2022-02-26 08:37:00|927.21|916.41|927.21|916.41|927.21|916.41|927.21|916.41|1
1645864630000|2022-02-26 08:37:10|927.12|916.32|927.04|916.24|927.12|916.32|927.04|916.24|3
1645864640000|2022-02-26 08:37:20|926.94|916.14|926.04|915.24|926.94|916.14|926.04|915.24|13
1645864650000|2022-02-26 08:37:30|925.42|914.62|925.82|915.02|925.82|915.02|925.21|914.41|6
1645864660000|2022-02-26 08:37:40|925.71|914.91|925.05|914.25|925.71|914.91|925.05|914.25|3
1645864670000|2022-02-26 08:37:50|925.23|914.43|925.69|914.89|925.69|914.89|925.23|914.43|6
1645864680000|2022-02-26 08:38:00|925.44|914.64|925.74|914.94|925.74|914.94|925.44|914.64|2
1645864690000|2022-02-26 08:38:10|925.75|914.95|925.91|915.11|925.91|915.11|925.75|914.95|2
1645864700000|2022-02-26 08:38:20|925.92|915.12|925.01|914.21|925.92|915.12|925.01|914.21|7
1645864710000|2022-02-26 08:38:30|925.03|914.23|925|914.2|925.03|914.23|925|914.2|5
1645864720000|2022-02-26 08:38:40|924.93|914.13|924.57|913.77|924.93|914.13|924.57|913.77|3
1645864730000|2022-02-26 08:38:50|924.72|913.92|924.93|914.13|924.93|914.13|924.72|913.92|4
1645864740000|2022-02-26 08:39:00|924.92|914.12|924.29|913.49|924.93|914.13|924.29|913.49|8
1645864750000|2022-02-26 08:39:10|924.32|913.52|922.96|912.16|924.32|913.52|922.96|912.16|13
1645864760000|2022-02-26 08:39:20|922.93|912.13|922.86|912.06|922.93|912.13|922.56|911.76|9
1645864770000|2022-02-26 08:39:30|922.56|911.76|921.93|911.13|922.62|911.82|921.93|911.13|6
1645864780000|2022-02-26 08:39:40|922.07|911.27|922.29|911.49|922.29|911.49|922.07|911.27|2
1645864790000|2022-02-26 08:39:50|922.3|911.5|921.89|911.09|922.3|911.5|921.89|911.09|8
1645864800000|2022-02-26 08:40:00|921.87|911.07|921.43|910.63|921.89|911.09|921.43|910.63|6
1645864810000|2022-02-26 08:40:10|921.41|910.61|920.76|909.96|921.41|910.61|920.76|909.96|7
1645864820000|2022-02-26 08:40:20|920.56|909.76|919.38|908.58|920.56|909.76|919.38|908.58|11
1645864830000|2022-02-26 08:40:30|919.24|908.44|919.21|908.41|919.4|908.6|919.02|908.22|7
1645864840000|2022-02-26 08:40:40|918.95|908.15|918.39|907.59|918.98|908.18|918.39|907.59|10
1645864850000|2022-02-26 08:40:50|918.53|907.73|918.54|907.74|918.54|907.74|918.39|907.59|3
1645864860000|2022-02-26 08:41:00|918.55|907.75|920.81|910.01|920.81|910.01|918.4|907.6|15
1645864870000|2022-02-26 08:41:10|920.84|910.04|920.73|909.93|920.95|910.15|920.73|909.93|9
1645864880000|2022-02-26 08:41:20|920.74|909.94|919.93|909.13|920.74|909.94|919.93|909.13|7
1645864890000|2022-02-26 08:41:30|919.74|908.94|919.64|908.84|919.75|908.95|919.63|908.83|8
1645864900000|2022-02-26 08:41:40|919.34|908.54|918.92|908.12|919.34|908.54|918.92|908.12|6
1645864910000|2022-02-26 08:41:50|918.86|908.06|917.95|907.15|918.86|908.06|917.95|907.15|8
1645864920000|2022-02-26 08:42:00|917.98|907.18|918.71|907.91|918.71|907.91|917.95|907.15|8
1645864930000|2022-02-26 08:42:10|918.72|907.92|919.43|908.63|919.47|908.67|918.72|907.92|10
1645864940000|2022-02-26 08:42:20|919.24|908.44|918.04|907.24|919.24|908.44|918.04|907.24|11
1645864950000|2022-02-26 08:42:30|917.94|907.14|917.32|906.52|918.03|907.23|917.32|906.52|11
1645864960000|2022-02-26 08:42:40|917.6|906.8|917.62|906.82|917.65|906.85|917.6|906.8|3
1645864970000|2022-02-26 08:42:50|917.69|906.89|918.01|907.21|918.01|907.21|917.69|906.89|3
1645864980000|2022-02-26 08:43:00|918.45|907.65|918.52|907.72|918.52|907.72|918.45|907.65|2
1645864990000|2022-02-26 08:43:10|918.55|907.75|918.94|908.14|918.94|908.14|918.55|907.75|8
1645865000000|2022-02-26 08:43:20|918.9|908.1|918.96|908.16|919.2|908.4|918.9|908.1|6
1645865010000|2022-02-26 08:43:30|918.76|907.96|918.76|907.96|918.77|907.97|918.76|907.96|3
1645865020000|2022-02-26 08:43:40|918.62|907.82|918.62|907.82|918.62|907.82|918.62|907.82|1
1645865030000|2022-02-26 08:43:50|918.53|907.73|918.53|907.73|918.53|907.73|918.53|907.73|1
1645865040000|2022-02-26 08:44:00|918.52|907.72|918.54|907.74|918.54|907.74|918.52|907.72|2
1645865050000|2022-02-26 08:44:10|918.36|907.56|918.36|907.56|918.36|907.56|918.36|907.56|1
1645865060000|2022-02-26 08:44:20|918.54|907.74|918.54|907.74|918.54|907.74|918.54|907.74|1
1645865070000|2022-02-26 08:44:30|918.56|907.76|918.66|907.86|918.66|907.86|918.56|907.76|2
1645865090000|2022-02-26 08:44:50|918.49|907.69|918.49|907.69|918.49|907.69|918.49|907.69|1
1645865100000|2022-02-26 08:45:00|918.51|907.71|917.78|906.98|918.51|907.71|917.78|906.98|6
1645865110000|2022-02-26 08:45:10|917.7|906.9|917.22|906.42|917.7|906.9|917.22|906.42|2
1645865120000|2022-02-26 08:45:20|917.16|906.36|915.96|905.16|917.16|906.36|915.96|905.16|12
1645865130000|2022-02-26 08:45:30|915.93|905.13|915.93|905.13|916|905.2|915.54|904.74|10
1645865140000|2022-02-26 08:45:40|915.96|905.16|915.51|904.71|915.96|905.16|915.51|904.71|8
1645865150000|2022-02-26 08:45:50|915.22|904.42|914.33|903.53|915.41|904.61|914.33|903.53|10
1645865160000|2022-02-26 08:46:00|914.07|903.27|913.94|903.14|914.87|904.07|913.94|903.14|15
1645865170000|2022-02-26 08:46:10|913.98|903.18|913.22|902.42|913.98|903.18|912.82|902.02|18
1645865180000|2022-02-26 08:46:20|913.39|902.59|913.76|902.96|913.76|902.96|913.39|902.59|7
1645865190000|2022-02-26 08:46:30|913.75|902.95|915.11|904.31|915.11|904.31|913.75|902.95|12
1645865200000|2022-02-26 08:46:40|915.27|904.47|914.97|904.17|915.3|904.5|914.97|904.17|5
1645865210000|2022-02-26 08:46:50|914.91|904.11|914.13|903.33|914.91|904.11|914.13|903.33|8
1645865220000|2022-02-26 08:47:00|914.08|903.28|913.71|902.91|914.08|903.28|913.51|902.71|11
1645865230000|2022-02-26 08:47:10|913.64|902.84|912.22|901.42|913.64|902.84|912.22|901.42|11
1645865240000|2022-02-26 08:47:20|912.21|901.41|912.18|901.38|912.8|902|912.18|901.38|5
1645865250000|2022-02-26 08:47:30|912.06|901.26|912.76|901.96|912.76|901.96|912.04|901.24|9
1645865260000|2022-02-26 08:47:40|912.9|902.1|912.68|901.88|912.9|902.1|912.68|901.88|4
1645865270000|2022-02-26 08:47:50|912.65|901.85|911.03|900.23|912.65|901.85|911.03|900.23|18
1645865280000|2022-02-26 08:48:00|911.08|900.28|910.72|899.92|911.08|900.28|909.97|899.17|13
1645865290000|2022-02-26 08:48:10|910.79|899.99|911.74|900.94|911.74|900.94|910.79|899.99|12
1645865300000|2022-02-26 08:48:20|911.81|901.01|911.19|900.39|911.81|901.01|911.19|900.39|7
1645865310000|2022-02-26 08:48:30|910.9|900.1|910.17|899.37|910.9|900.1|910.17|899.37|11
1645865320000|2022-02-26 08:48:40|910.43|899.63|910.96|900.16|910.96|900.16|910.43|899.63|8
1645865330000|2022-02-26 08:48:50|910.95|900.15|910.9|900.1|910.95|900.15|910.53|899.73|5
1645865340000|2022-02-26 08:49:00|910.95|900.15|911.91|901.11|912.14|901.34|910.95|900.15|12
1645865350000|2022-02-26 08:49:10|911.97|901.17|912.48|901.68|912.48|901.68|911.97|901.17|5
1645865360000|2022-02-26 08:49:20|912.74|901.94|912.91|902.11|913.22|902.42|912.74|901.94|12
1645865370000|2022-02-26 08:49:30|912.62|901.82|912.4|901.6|912.65|901.85|912.4|901.6|5
1645865380000|2022-02-26 08:49:40|912.05|901.25|911.98|901.18|912.05|901.25|911.98|901.18|2
1645865390000|2022-02-26 08:49:50|911.96|901.16|911.83|901.03|911.96|901.16|911.76|900.96|4
1645865400000|2022-02-26 08:50:00|911.92|901.12|911.04|900.24|911.92|901.12|911.04|900.24|7
1645865410000|2022-02-26 08:50:10|911.26|900.46|911.99|901.19|911.99|901.19|911.26|900.46|7
1645865420000|2022-02-26 08:50:20|912.47|901.67|912.47|901.67|912.47|901.67|912.47|901.67|1
1645865430000|2022-02-26 08:50:30|912.26|901.46|912.26|901.46|912.47|901.67|912.07|901.27|7
1645865440000|2022-02-26 08:50:40|912.47|901.67|911.81|901.01|912.52|901.72|911.81|901.01|7
1645865450000|2022-02-26 08:50:50|911.84|901.04|911.09|900.29|911.84|901.04|911.02|900.22|14
1645865460000|2022-02-26 08:51:00|910.93|900.13|910.26|899.46|910.93|900.13|910.26|899.46|8
1645865470000|2022-02-26 08:51:10|910.2|899.4|909.81|899.01|910.2|899.4|909.73|898.93|6
1645865480000|2022-02-26 08:51:20|909.9|899.1|908.92|898.12|909.9|899.1|908.92|898.12|12
1645865490000|2022-02-26 08:51:30|908.82|898.02|908.18|897.38|908.9|898.1|908.18|897.38|11
1645865500000|2022-02-26 08:51:40|908.28|897.48|908.09|897.29|908.88|898.08|908.09|897.29|11
1645865510000|2022-02-26 08:51:50|907.93|897.13|907.93|897.13|907.93|897.13|907.93|897.13|1
1645865520000|2022-02-26 08:52:00|907.92|897.12|906.42|895.62|907.92|897.12|905.99|895.19|15
1645865530000|2022-02-26 08:52:10|906.24|895.44|906.79|895.99|906.91|896.11|906.24|895.44|14
1645865540000|2022-02-26 08:52:20|907.1|896.3|907.66|896.86|907.66|896.86|907.1|896.3|11
1645865550000|2022-02-26 08:52:30|907.85|897.05|908.06|897.26|908.06|897.26|907.85|897.05|2
1645865560000|2022-02-26 08:52:40|908.34|897.54|909.8|899|909.8|899|908.34|897.54|12
1645865570000|2022-02-26 08:52:50|909.81|899.01|910.24|899.44|910.91|900.11|909.81|899.01|14
1645865580000|2022-02-26 08:53:00|909.91|899.11|909.97|899.17|909.97|899.17|909.91|899.11|2
1645865590000|2022-02-26 08:53:10|910.21|899.41|910.99|900.19|911.35|900.55|910.21|899.41|12
1645865600000|2022-02-26 08:53:20|911|900.2|912.13|901.33|912.16|901.36|911|900.2|11
1645865610000|2022-02-26 08:53:30|912.15|901.35|913.29|902.49|913.29|902.49|912.15|901.35|9
1645865620000|2022-02-26 08:53:40|913.33|902.53|912.67|901.87|913.33|902.53|912.67|901.87|9
1645865630000|2022-02-26 08:53:50|912.37|901.57|911.92|901.12|912.37|901.57|911.92|901.12|2
1645865640000|2022-02-26 08:54:00|911.91|901.11|911.42|900.62|911.91|901.11|911.42|900.62|3
1645865650000|2022-02-26 08:54:10|911.37|900.57|910.38|899.58|911.37|900.57|910.38|899.58|10
1645865660000|2022-02-26 08:54:20|910.37|899.57|910.12|899.32|910.37|899.57|909.98|899.18|4
1645865670000|2022-02-26 08:54:30|910.19|899.39|910.91|900.11|910.92|900.12|910.19|899.39|9
1645865680000|2022-02-26 08:54:40|910.9|900.1|910.02|899.22|910.9|900.1|910.02|899.22|9
1645865690000|2022-02-26 08:54:50|909.92|899.12|909.58|898.78|909.92|899.12|909.58|898.78|10
1645865700000|2022-02-26 08:55:00|909.83|899.03|909.8|899|909.83|899.03|909.49|898.69|9
1645865710000|2022-02-26 08:55:10|909.91|899.11|911.38|900.58|911.38|900.58|909.91|899.11|14
1645865720000|2022-02-26 08:55:20|911.73|900.93|911.93|901.13|911.93|901.13|911.73|900.93|4
1645865730000|2022-02-26 08:55:30|911.98|901.18|912.18|901.38|912.18|901.38|911.98|901.18|2
1645865740000|2022-02-26 08:55:40|912.21|901.41|912.75|901.95|912.75|901.95|912.21|901.41|7
1645865750000|2022-02-26 08:55:50|912.78|901.98|913|902.2|913|902.2|912.78|901.98|3
1645865760000|2022-02-26 08:56:00|913.54|902.74|913.54|902.74|913.54|902.74|913.54|902.74|1
1645865770000|2022-02-26 08:56:10|913.57|902.77|912.25|901.45|913.57|902.77|911.9|901.1|16
1645865780000|2022-02-26 08:56:20|912.26|901.46|912.03|901.23|912.58|901.78|912.03|901.23|12
1645865790000|2022-02-26 08:56:30|911.8|901|911.64|900.84|911.8|901|911.63|900.83|5
1645865800000|2022-02-26 08:56:40|911.63|900.83|911.98|901.18|911.98|901.18|911.6|900.8|6
1645865810000|2022-02-26 08:56:50|912.11|901.31|912.08|901.28|912.11|901.31|912.08|901.28|2
1645865820000|2022-02-26 08:57:00|912.12|901.32|913.49|902.69|913.49|902.69|912.12|901.32|9
1645865830000|2022-02-26 08:57:10|913.36|902.56|912.82|902.02|913.36|902.56|912.78|901.98|7
1645865840000|2022-02-26 08:57:20|912.81|902.01|912.48|901.68|912.81|902.01|912.48|901.68|4
1645865860000|2022-02-26 08:57:40|912.5|901.7|912.5|901.7|912.5|901.7|912.5|901.7|1
1645865870000|2022-02-26 08:57:50|912.35|901.55|912.17|901.37|912.35|901.55|912.17|901.37|2
1645865880000|2022-02-26 08:58:00|911.99|901.19|911.52|900.72|911.99|901.19|911.41|900.61|7
1645865890000|2022-02-26 08:58:10|911.3|900.5|910.03|899.23|911.3|900.5|910.03|899.23|7
1645865900000|2022-02-26 08:58:20|909.91|899.11|909.87|899.07|909.92|899.12|909.87|899.07|6
1645865910000|2022-02-26 08:58:30|909.88|899.08|910.93|900.13|910.93|900.13|909.88|899.08|9
1645865920000|2022-02-26 08:58:40|910.96|900.16|910.96|900.16|910.97|900.17|910.95|900.15|4
1645865930000|2022-02-26 08:58:50|911.4|900.6|910.72|899.92|911.4|900.6|910.34|899.54|11
1645865940000|2022-02-26 08:59:00|910.81|900.01|911.16|900.36|911.16|900.36|910.81|900.01|5
1645865950000|2022-02-26 08:59:10|911.47|900.67|911.02|900.22|911.47|900.67|911.02|900.22|3
1645865960000|2022-02-26 08:59:20|911.07|900.27|911.87|901.07|911.87|901.07|911.07|900.27|9
1645865970000|2022-02-26 08:59:30|911.58|900.78|911.74|900.94|911.85|901.05|911.58|900.78|6
1645865980000|2022-02-26 08:59:40|911.66|900.86|911.55|900.75|911.69|900.89|911.55|900.75|4
1645865990000|2022-02-26 08:59:50|911.54|900.74|912.08|901.28|912.08|901.28|911.54|900.74|9
1645866000000|2022-02-26 09:00:00|912.06|901.26|910.8|900|912.07|901.27|910.8|900|17
1645866010000|2022-02-26 09:00:10|910.18|899.38|910.22|899.42|910.28|899.48|910.18|899.38|4
1645866020000|2022-02-26 09:00:20|910.18|899.38|909.6|898.8|910.27|899.47|909.6|898.8|9
1645866030000|2022-02-26 09:00:30|909.63|898.83|909.97|899.17|909.97|899.17|909.53|898.73|8
1645866040000|2022-02-26 09:00:40|909.82|899.02|910.88|900.08|910.88|900.08|909.82|899.02|13
1645866050000|2022-02-26 09:00:50|911.08|900.28|910.99|900.19|911.24|900.44|910.99|900.19|4
1645866060000|2022-02-26 09:01:00|911.02|900.22|911.18|900.38|911.18|900.38|911.02|900.22|3
1645866070000|2022-02-26 09:01:10|911.23|900.43|911.93|901.13|911.95|901.15|911.23|900.43|13
1645866080000|2022-02-26 09:01:20|911.94|901.14|912.57|901.77|912.57|901.77|911.9|901.1|7
1645866090000|2022-02-26 09:01:30|912.81|902.01|912.85|902.05|912.85|902.05|912.81|902.01|2
1645866100000|2022-02-26 09:01:40|912.88|902.08|913.05|902.25|913.05|902.25|912.88|902.08|3
1645866110000|2022-02-26 09:01:50|913.22|902.42|913.9|903.1|913.98|903.18|913.22|902.42|10
1645866120000|2022-02-26 09:02:00|913.79|902.99|913.01|902.21|913.79|902.99|913.01|902.21|11
1645866130000|2022-02-26 09:02:10|912.92|902.12|912.88|902.08|912.94|902.14|912.67|901.87|8
1645866140000|2022-02-26 09:02:20|912.92|902.12|912.9|902.1|912.97|902.17|912.75|901.95|5
1645866150000|2022-02-26 09:02:30|912.99|902.19|913.17|902.37|913.17|902.37|912.99|902.19|4
1645866160000|2022-02-26 09:02:40|913.08|902.28|913.05|902.25|913.19|902.39|913.05|902.25|6
1645866170000|2022-02-26 09:02:50|913.16|902.36|913.14|902.34|913.23|902.43|913.14|902.34|5
1645866180000|2022-02-26 09:03:00|913.06|902.26|912.7|901.9|913.07|902.27|912.7|901.9|8
1645866190000|2022-02-26 09:03:10|912.9|902.1|913.01|902.21|913.01|902.21|912.9|902.1|2
1645866200000|2022-02-26 09:03:20|912.95|902.15|912.95|902.15|912.95|902.15|912.95|902.15|1
1645866210000|2022-02-26 09:03:30|913.06|902.26|912.96|902.16|913.23|902.43|912.96|902.16|7
1645866220000|2022-02-26 09:03:40|912.98|902.18|913.27|902.47|913.27|902.47|912.98|902.18|6
1645866230000|2022-02-26 09:03:50|913.12|902.32|913.32|902.52|913.32|902.52|913.04|902.24|5
1645866240000|2022-02-26 09:04:00|913.29|902.49|913.29|902.49|913.29|902.49|913.29|902.49|1
1645866250000|2022-02-26 09:04:10|913.3|902.5|913.3|902.5|913.3|902.5|913.3|902.5|1
1645866260000|2022-02-26 09:04:20|913.29|902.49|913.55|902.75|913.83|903.03|913.29|902.49|5
1645866270000|2022-02-26 09:04:30|913.76|902.96|913.83|903.03|913.96|903.16|913.76|902.96|6
1645866280000|2022-02-26 09:04:40|913.91|903.11|913.86|903.06|913.97|903.17|913.86|903.06|4
1645866290000|2022-02-26 09:04:50|913.76|902.96|912.7|901.9|913.76|902.96|912.66|901.86|10
1645866300000|2022-02-26 09:05:00|912.62|901.82|912.64|901.84|912.64|901.84|912.38|901.58|7
1645866310000|2022-02-26 09:05:10|912.7|901.9|912.88|902.08|912.88|902.08|912.7|901.9|4
1645866320000|2022-02-26 09:05:20|912.89|902.09|913.22|902.42|913.22|902.42|912.89|902.09|4
1645866340000|2022-02-26 09:05:40|913.18|902.38|912.8|902|913.18|902.38|912.8|902|4
1645866360000|2022-02-26 09:06:00|912.81|902.01|912.8|902|912.81|902.01|912.8|902|2
1645866370000|2022-02-26 09:06:10|912.79|901.99|912.22|901.42|912.79|901.99|912.22|901.42|3
1645866380000|2022-02-26 09:06:20|912.13|901.33|911.82|901.02|912.13|901.33|911.82|901.02|3
1645866390000|2022-02-26 09:06:30|911.83|901.03|911.8|901|911.83|901.03|911.8|901|3
1645866400000|2022-02-26 09:06:40|911.81|901.01|912.53|901.73|912.53|901.73|911.81|901.01|5
1645866410000|2022-02-26 09:06:50|912.6|901.8|912.58|901.78|912.6|901.8|912.58|901.78|2
1645866420000|2022-02-26 09:07:00|912.65|901.85|912.65|901.85|912.65|901.85|912.51|901.71|3
1645866430000|2022-02-26 09:07:10|912.63|901.83|912.78|901.98|912.78|901.98|912.37|901.57|7
1645866440000|2022-02-26 09:07:20|912.8|902|912.84|902.04|912.84|902.04|912.79|901.99|3
1645866450000|2022-02-26 09:07:30|912.8|902|912.45|901.65|912.8|902|912.45|901.65|4
1645866460000|2022-02-26 09:07:40|912.43|901.63|912.43|901.63|912.43|901.63|912.43|901.63|1
1645866470000|2022-02-26 09:07:50|912.57|901.77|912.69|901.89|912.69|901.89|912.57|901.77|4
1645866480000|2022-02-26 09:08:00|912.78|901.98|912.43|901.63|912.78|901.98|912.32|901.52|9
1645866490000|2022-02-26 09:08:10|912.27|901.47|912.9|902.1|912.9|902.1|912.27|901.47|5
1645866500000|2022-02-26 09:08:20|913.02|902.22|913.42|902.62|913.49|902.69|913.02|902.22|5
1645866510000|2022-02-26 09:08:30|913.2|902.4|912.97|902.17|913.2|902.4|912.97|902.17|3
1645866520000|2022-02-26 09:08:40|913.12|902.32|912.8|902|913.32|902.52|912.8|902|6
1645866530000|2022-02-26 09:08:50|912.81|902.01|912.73|901.93|912.81|902.01|912.73|901.93|3
1645866540000|2022-02-26 09:09:00|912.5|901.7|912.5|901.7|912.5|901.7|912.5|901.7|1
1645866550000|2022-02-26 09:09:10|912.44|901.64|912.89|902.09|912.9|902.1|912.44|901.64|5
1645866560000|2022-02-26 09:09:20|912.92|902.12|913.16|902.36|913.48|902.68|912.92|902.12|6
1645866570000|2022-02-26 09:09:30|913.17|902.37|913.17|902.37|913.17|902.37|912.93|902.13|5
1645866580000|2022-02-26 09:09:40|913.18|902.38|913.37|902.57|913.37|902.57|913.18|902.38|3
1645866590000|2022-02-26 09:09:50|913.48|902.68|913.48|902.68|913.48|902.68|913.48|902.68|1
1645866600000|2022-02-26 09:10:00|913.45|902.65|913.48|902.68|913.48|902.68|913.45|902.65|2
1645866610000|2022-02-26 09:10:10|913.5|902.7|913.78|902.98|913.94|903.14|913.5|902.7|6
1645866620000|2022-02-26 09:10:20|913.75|902.95|913.86|903.06|913.86|903.06|913.68|902.88|5
1645866630000|2022-02-26 09:10:30|913.85|903.05|913.68|902.88|913.85|903.05|913.68|902.88|3
1645866640000|2022-02-26 09:10:40|913.71|902.91|913.71|902.91|913.71|902.91|913.71|902.91|1
1645866650000|2022-02-26 09:10:50|913.84|903.04|914|903.2|914|903.2|913.84|903.04|2
1645866660000|2022-02-26 09:11:00|914.08|903.28|914.08|903.28|914.08|903.28|914.08|903.28|1
1645866670000|2022-02-26 09:11:10|914.15|903.35|913.87|903.07|914.15|903.35|913.87|903.07|2
1645866680000|2022-02-26 09:11:20|913.83|903.03|913.18|902.38|913.83|903.03|912.86|902.06|8
1645866690000|2022-02-26 09:11:30|913.2|902.4|912.9|902.1|913.2|902.4|912.9|902.1|5
1645866700000|2022-02-26 09:11:40|912.44|901.64|912.28|901.48|912.44|901.64|912.28|901.48|5
1645866710000|2022-02-26 09:11:50|912.11|901.31|912.24|901.44|912.59|901.79|912.11|901.31|5
1645866720000|2022-02-26 09:12:00|912.03|901.23|911.81|901.01|912.03|901.23|911.81|901.01|3
1645866730000|2022-02-26 09:12:10|911.79|900.99|911.9|901.1|911.9|901.1|911.53|900.73|7
1645866740000|2022-02-26 09:12:20|911.91|901.11|910.03|899.23|911.91|901.11|910.03|899.23|16
1645866750000|2022-02-26 09:12:30|910|899.2|908.9|898.1|910|899.2|908.78|897.98|13
1645866760000|2022-02-26 09:12:40|908.65|897.85|908.08|897.28|908.68|897.88|908.07|897.27|9
1645866770000|2022-02-26 09:12:50|908.04|897.24|908.24|897.44|908.24|897.44|908.04|897.24|3
1645866780000|2022-02-26 09:13:00|907.91|897.11|908.11|897.31|908.21|897.41|907.9|897.1|5
1645866790000|2022-02-26 09:13:10|908.13|897.33|908.49|897.69|908.49|897.69|908.13|897.33|3
1645866800000|2022-02-26 09:13:20|908.48|897.68|907.83|897.03|908.48|897.68|907.83|897.03|7
1645866810000|2022-02-26 09:13:30|907.76|896.96|907.84|897.04|907.84|897.04|907.51|896.71|5
1645866820000|2022-02-26 09:13:40|907.88|897.08|906.05|895.25|907.88|897.08|906.05|895.25|17
1645866830000|2022-02-26 09:13:50|905.84|895.04|905.35|894.55|905.98|895.18|905.35|894.55|9
1645866840000|2022-02-26 09:14:00|905.27|894.47|906.09|895.29|906.09|895.29|905.27|894.47|10
1645866850000|2022-02-26 09:14:10|906.13|895.33|905.92|895.12|906.16|895.36|905.91|895.11|4
1645866860000|2022-02-26 09:14:20|905.9|895.1|903.39|892.59|905.9|895.1|903.39|892.59|16
1645866870000|2022-02-26 09:14:30|903.25|892.45|902.75|891.95|903.89|893.09|902.71|891.91|14
1645866880000|2022-02-26 09:14:40|902.74|891.94|903.47|892.67|903.47|892.67|902.74|891.94|10
1645866890000|2022-02-26 09:14:50|903.45|892.65|904.33|893.53|904.4|893.6|903.45|892.65|7
1645866900000|2022-02-26 09:15:00|904.63|893.83|903.62|892.82|904.72|893.92|903.62|892.82|7
1645866910000|2022-02-26 09:15:10|903.65|892.85|902.82|892.02|903.65|892.85|902.82|892.02|7
1645866920000|2022-02-26 09:15:20|902.75|891.95|901.53|890.73|902.75|891.95|901.53|890.73|16
1645866930000|2022-02-26 09:15:30|901.04|890.24|902.78|891.98|902.94|892.14|901.04|890.24|20
1645866940000|2022-02-26 09:15:40|902.92|892.12|903.35|892.55|903.37|892.57|902.92|892.12|7
1645866950000|2022-02-26 09:15:50|903.31|892.51|904.79|893.99|904.79|893.99|903.31|892.51|12
1645866960000|2022-02-26 09:16:00|904.8|894|905.9|895.1|905.9|895.1|904.74|893.94|13
1645866970000|2022-02-26 09:16:10|905.93|895.13|905.78|894.98|906.01|895.21|905.73|894.93|9
1645866980000|2022-02-26 09:16:20|905.77|894.97|906.21|895.41|906.21|895.41|905.77|894.97|5
1645866990000|2022-02-26 09:16:30|906.4|895.6|906.4|895.6|906.4|895.6|906.4|895.6|1
1645867000000|2022-02-26 09:16:40|906.43|895.63|907.29|896.49|907.29|896.49|906.43|895.63|9
1645867010000|2022-02-26 09:16:50|907.15|896.35|907.66|896.86|907.66|896.86|907.06|896.26|8
1645867020000|2022-02-26 09:17:00|907.87|897.07|908.7|897.9|908.7|897.9|907.87|897.07|10
1645867030000|2022-02-26 09:17:10|908.72|897.92|908.87|898.07|908.87|898.07|908.72|897.92|2
1645867040000|2022-02-26 09:17:20|908.9|898.1|909.56|898.76|909.88|899.08|908.87|898.07|14
1645867050000|2022-02-26 09:17:30|909.53|898.73|909.28|898.48|909.53|898.73|908.9|898.1|8
1645867070000|2022-02-26 09:17:50|909.2|898.4|909.82|899.02|909.82|899.02|909.2|898.4|4
1645867080000|2022-02-26 09:18:00|909.83|899.03|909.66|898.86|909.87|899.07|909.53|898.73|5
1645867090000|2022-02-26 09:18:10|909.41|898.61|909.05|898.25|909.41|898.61|909.05|898.25|6
1645867100000|2022-02-26 09:18:20|909.2|898.4|909.51|898.71|909.51|898.71|909.19|898.39|3
1645867110000|2022-02-26 09:18:30|909.57|898.77|909.9|899.1|909.9|899.1|909.57|898.77|5
1645867120000|2022-02-26 09:18:40|910.01|899.21|910.53|899.73|910.68|899.88|910.01|899.21|9
1645867130000|2022-02-26 09:18:50|910.68|899.88|910.69|899.89|910.69|899.89|910.68|899.88|2
1645867140000|2022-02-26 09:19:00|910.89|900.09|911.27|900.47|911.27|900.47|910.88|900.08|9
1645867150000|2022-02-26 09:19:10|911.41|900.61|911.67|900.87|911.67|900.87|911.21|900.41|5
1645867160000|2022-02-26 09:19:20|911.89|901.09|911.52|900.72|911.89|901.09|911.52|900.72|4
1645867170000|2022-02-26 09:19:30|911.46|900.66|912.59|901.79|912.6|901.8|911.46|900.66|17
1645867180000|2022-02-26 09:19:40|912.57|901.77|912.89|902.09|912.9|902.1|912.54|901.74|7
1645867190000|2022-02-26 09:19:50|912.9|902.1|912.56|901.76|912.96|902.16|912.56|901.76|6
1645867200000|2022-02-26 09:20:00|911.94|901.14|911.21|900.41|911.94|901.14|911.19|900.39|14
1645867210000|2022-02-26 09:20:10|911.11|900.31|910.76|899.96|911.11|900.31|910.76|899.96|2
1645867220000|2022-02-26 09:20:20|910.54|899.74|910.46|899.66|910.54|899.74|910.4|899.6|7
1645867230000|2022-02-26 09:20:30|910.4|899.6|910.74|899.94|910.74|899.94|910.29|899.49|7
1645867250000|2022-02-26 09:20:50|910.75|899.95|910.75|899.95|910.76|899.96|910.47|899.67|6
1645867260000|2022-02-26 09:21:00|910.84|900.04|910.91|900.11|911.16|900.36|910.84|900.04|8
1645867270000|2022-02-26 09:21:10|910.92|900.12|910.51|899.71|910.92|900.12|910.51|899.71|3
1645867280000|2022-02-26 09:21:20|910.69|899.89|910.71|899.91|910.71|899.91|910.69|899.89|2
1645867290000|2022-02-26 09:21:30|910.9|900.1|910.9|900.1|910.9|900.1|910.9|900.1|1
1645867320000|2022-02-26 09:22:00|910.91|900.11|911.72|900.92|911.72|900.92|910.91|900.11|7
1645867330000|2022-02-26 09:22:10|911.76|900.96|912.42|901.62|912.42|901.62|911.76|900.96|12
1645867340000|2022-02-26 09:22:20|912.67|901.87|912.88|902.08|912.88|902.08|912.67|901.87|3
1645867350000|2022-02-26 09:22:30|912.89|902.09|912.91|902.11|912.91|902.11|912.89|902.09|5
1645867370000|2022-02-26 09:22:50|912.85|902.05|912.8|902|912.85|902.05|912.55|901.75|5
1645867380000|2022-02-26 09:23:00|912.88|902.08|912.89|902.09|912.89|902.09|912.88|902.08|2
1645867390000|2022-02-26 09:23:10|912.8|902|913.01|902.21|913.01|902.21|912.8|902|4
1645867400000|2022-02-26 09:23:20|912.93|902.13|912.89|902.09|912.93|902.13|912.89|902.09|4
1645867410000|2022-02-26 09:23:30|912.91|902.11|912.91|902.11|912.91|902.11|912.91|902.11|1
1645867420000|2022-02-26 09:23:40|912.86|902.06|913.02|902.22|913.02|902.22|912.86|902.06|3
1645867430000|2022-02-26 09:23:50|913.03|902.23|913.57|902.77|913.57|902.77|912.98|902.18|9
1645867440000|2022-02-26 09:24:00|913.58|902.78|913.71|902.91|913.71|902.91|913.58|902.78|2
1645867450000|2022-02-26 09:24:10|913.72|902.92|913.72|902.92|913.72|902.92|913.72|902.92|1
1645867470000|2022-02-26 09:24:30|913.75|902.95|913.1|902.3|913.75|902.95|912.99|902.19|6
1645867480000|2022-02-26 09:24:40|913.22|902.42|913.75|902.95|913.75|902.95|913.22|902.42|4
1645867490000|2022-02-26 09:24:50|913.77|902.97|913.97|903.17|913.97|903.17|913.77|902.97|4
1645867500000|2022-02-26 09:25:00|914.13|903.33|914.24|903.44|914.24|903.44|914.13|903.33|4
1645867510000|2022-02-26 09:25:10|914.32|903.52|914.54|903.74|914.58|903.78|914.32|903.52|9
1645867520000|2022-02-26 09:25:20|914.69|903.89|915.99|905.19|915.99|905.19|914.69|903.89|11
1645867530000|2022-02-26 09:25:30|915.97|905.17|916.18|905.38|916.74|905.94|915.97|905.17|14
1645867540000|2022-02-26 09:25:40|916.16|905.36|915.9|905.1|916.21|905.41|915.89|905.09|5
1645867550000|2022-02-26 09:25:50|915.84|905.04|915.06|904.26|915.84|905.04|915.06|904.26|7
1645867560000|2022-02-26 09:26:00|915.2|904.4|914.93|904.13|915.44|904.64|914.93|904.13|6
1645867570000|2022-02-26 09:26:10|915.06|904.26|915.12|904.32|915.12|904.32|915.06|904.26|2
1645867580000|2022-02-26 09:26:20|915.04|904.24|914.79|903.99|915.04|904.24|914.53|903.73|6
1645867590000|2022-02-26 09:26:30|914.89|904.09|914.73|903.93|915.04|904.24|914.73|903.93|4
1645867600000|2022-02-26 09:26:40|915.04|904.24|915.04|904.24|915.04|904.24|915.04|904.24|1
1645867610000|2022-02-26 09:26:50|915.05|904.25|915.4|904.6|915.4|904.6|915.05|904.25|3
1645867620000|2022-02-26 09:27:00|915.41|904.61|914.49|903.69|915.41|904.61|914.49|903.69|6
1645867630000|2022-02-26 09:27:10|914.56|903.76|914.56|903.76|914.56|903.76|914.56|903.76|1
1645867640000|2022-02-26 09:27:20|914.37|903.57|912.8|902|914.37|903.57|912.8|902|14
1645867650000|2022-02-26 09:27:30|912.82|902.02|912.41|901.61|912.82|902.02|912.41|901.61|5
1645867660000|2022-02-26 09:27:40|912.32|901.52|912.37|901.57|912.37|901.57|911.97|901.17|5
1645867670000|2022-02-26 09:27:50|912.3|901.5|911.31|900.51|912.3|901.5|911.31|900.51|6
1645867680000|2022-02-26 09:28:00|911.36|900.56|911.29|900.49|911.36|900.56|911.29|900.49|2
1645867690000|2022-02-26 09:28:10|911.32|900.52|912.23|901.43|912.23|901.43|911.32|900.52|7
1645867700000|2022-02-26 09:28:20|912.24|901.44|912.78|901.98|912.78|901.98|912.23|901.43|5
1645867730000|2022-02-26 09:28:50|912.87|902.07|913.76|902.96|913.76|902.96|912.87|902.07|6
1645867740000|2022-02-26 09:29:00|913.75|902.95|913.28|902.48|913.75|902.95|913.21|902.41|7
1645867750000|2022-02-26 09:29:10|913.48|902.68|913.48|902.68|913.48|902.68|913.48|902.68|1
1645867760000|2022-02-26 09:29:20|913.56|902.76|913.56|902.76|913.56|902.76|913.56|902.76|1
1645867770000|2022-02-26 09:29:30|913.17|902.37|913.18|902.38|913.18|902.38|913.17|902.37|2
1645867780000|2022-02-26 09:29:40|913.12|902.32|913.04|902.24|913.12|902.32|913.04|902.24|2
1645867790000|2022-02-26 09:29:50|913.03|902.23|912.51|901.71|913.03|902.23|912.51|901.71|4
1645867800000|2022-02-26 09:30:00|912.43|901.63|911.62|900.82|912.43|901.63|911.62|900.82|11
1645867810000|2022-02-26 09:30:10|911.69|900.89|911.96|901.16|911.96|901.16|911.69|900.89|4
1645867820000|2022-02-26 09:30:20|912.11|901.31|912.4|901.6|912.4|901.6|911.95|901.15|5
1645867830000|2022-02-26 09:30:30|912.37|901.57|913.02|902.22|913.02|902.22|912.37|901.57|8
1645867840000|2022-02-26 09:30:40|913.35|902.55|913.71|902.91|913.71|902.91|913.35|902.55|8
1645867850000|2022-02-26 09:30:50|913.7|902.9|913.9|903.1|913.9|903.1|913.7|902.9|6
1645867860000|2022-02-26 09:31:00|913.89|903.09|913.98|903.18|914.08|903.28|913.89|903.09|3
1645867870000|2022-02-26 09:31:10|914.04|903.24|915.26|904.46|915.26|904.46|914.04|903.24|6
1645867880000|2022-02-26 09:31:20|915.07|904.27|914.91|904.11|915.07|904.27|914.91|904.11|3
1645867890000|2022-02-26 09:31:30|915.06|904.26|915.17|904.37|915.25|904.45|915.06|904.26|3
1645867900000|2022-02-26 09:31:40|915.21|904.41|915.43|904.63|915.43|904.63|915.21|904.41|3
1645867910000|2022-02-26 09:31:50|915.6|904.8|915.6|904.8|915.6|904.8|915.6|904.8|1
1645867920000|2022-02-26 09:32:00|915.66|904.86|915.9|905.1|915.9|905.1|915.66|904.86|5
1645867930000|2022-02-26 09:32:10|915.83|905.03|915.87|905.07|915.88|905.08|915.83|905.03|3
1645867940000|2022-02-26 09:32:20|915.71|904.91|915.71|904.91|915.78|904.98|915.71|904.91|3
1645867950000|2022-02-26 09:32:30|915.83|905.03|915.84|905.04|915.84|905.04|915.83|905.03|2
1645867960000|2022-02-26 09:32:40|915.82|905.02|915.82|905.02|915.82|905.02|915.82|905.02|1
1645867970000|2022-02-26 09:32:50|915.88|905.08|915.93|905.13|915.93|905.13|915.88|905.08|2
1645867980000|2022-02-26 09:33:00|916.04|905.24|916.04|905.24|916.04|905.24|916.04|905.24|1
1645867990000|2022-02-26 09:33:10|915.9|905.1|915.85|905.05|915.9|905.1|915.85|905.05|2
1645868010000|2022-02-26 09:33:30|915.78|904.98|915.78|904.98|915.78|904.98|915.78|904.98|1
1645868020000|2022-02-26 09:33:40|915.88|905.08|915.88|905.08|915.88|905.08|915.88|905.08|1
1645868030000|2022-02-26 09:33:50|915.87|905.07|915.95|905.15|916.2|905.4|915.87|905.07|6
1645868040000|2022-02-26 09:34:00|915.94|905.14|915.94|905.14|915.94|905.14|915.94|905.14|1
1645868060000|2022-02-26 09:34:20|915.88|905.08|915.88|905.08|915.88|905.08|915.88|905.08|1
1645868080000|2022-02-26 09:34:40|915.87|905.07|915.87|905.07|915.87|905.07|915.87|905.07|1
1645868090000|2022-02-26 09:34:50|915.83|905.03|915.83|905.03|915.83|905.03|915.83|905.03|1
1645868100000|2022-02-26 09:35:00|915.82|905.02|915.02|904.22|915.82|905.02|915.02|904.22|5
1645868110000|2022-02-26 09:35:10|915.01|904.21|914.78|903.98|915.01|904.21|914.49|903.69|11
1645868120000|2022-02-26 09:35:20|914.49|903.69|914.04|903.24|914.49|903.69|913.95|903.15|9
1645868130000|2022-02-26 09:35:30|914.19|903.39|914.39|903.59|914.39|903.59|914.19|903.39|2
1645868140000|2022-02-26 09:35:40|914.31|903.51|914.11|903.31|914.31|903.51|914.11|903.31|3
1645868150000|2022-02-26 09:35:50|914.25|903.45|914.21|903.41|914.38|903.58|913.9|903.1|9
1645868160000|2022-02-26 09:36:00|914.18|903.38|913.91|903.11|914.18|903.38|913.91|903.11|3
1645868170000|2022-02-26 09:36:10|913.82|903.02|913.79|902.99|913.82|903.02|913.6|902.8|4
1645868180000|2022-02-26 09:36:20|913.82|903.02|914.1|903.3|914.1|903.3|913.82|903.02|4
1645868190000|2022-02-26 09:36:30|914.12|903.32|913.9|903.1|914.12|903.32|913.9|903.1|2
1645868200000|2022-02-26 09:36:40|913.92|903.12|913.78|902.98|913.92|903.12|913.78|902.98|3
1645868220000|2022-02-26 09:37:00|913.79|902.99|913.91|903.11|913.91|903.11|913.79|902.99|2
1645868230000|2022-02-26 09:37:10|914.11|903.31|914.39|903.59|914.39|903.59|914.11|903.31|7
1645868240000|2022-02-26 09:37:20|914.43|903.63|914.41|903.61|914.43|903.63|914.41|903.61|2
1645868250000|2022-02-26 09:37:30|914.43|903.63|914.79|903.99|914.79|903.99|914.43|903.63|3
1645868260000|2022-02-26 09:37:40|914.86|904.06|914.79|903.99|914.86|904.06|914.79|903.99|2
1645868280000|2022-02-26 09:38:00|914.78|903.98|914.78|903.98|914.78|903.98|914.5|903.7|6
1645868300000|2022-02-26 09:38:20|914.79|903.99|914.91|904.11|914.91|904.11|914.79|903.99|4
1645868330000|2022-02-26 09:38:50|914.93|904.13|915.32|904.52|915.32|904.52|914.93|904.13|3
1645868340000|2022-02-26 09:39:00|915.13|904.33|915.32|904.52|915.32|904.52|914.93|904.13|9
1645868350000|2022-02-26 09:39:10|915.39|904.59|915.38|904.58|915.39|904.59|915.38|904.58|2
1645868360000|2022-02-26 09:39:20|915.36|904.56|915.73|904.93|915.73|904.93|915.36|904.56|3
1645868380000|2022-02-26 09:39:40|915.84|905.04|915.84|905.04|915.84|905.04|915.84|905.04|1
1645868390000|2022-02-26 09:39:50|915.92|905.12|915.9|905.1|916.06|905.26|915.9|905.1|4
1645868400000|2022-02-26 09:40:00|916.06|905.26|916.2|905.4|916.2|905.4|916.06|905.26|3
1645868420000|2022-02-26 09:40:20|916.13|905.33|916.01|905.21|916.13|905.33|916.01|905.21|3
1645868430000|2022-02-26 09:40:30|915.84|905.04|915.86|905.06|915.86|905.06|915.84|905.04|2
1645868440000|2022-02-26 09:40:40|915.83|905.03|915.83|905.03|915.83|905.03|915.83|905.03|1
1645868460000|2022-02-26 09:41:00|915.84|905.04|915.84|905.04|915.84|905.04|915.84|905.04|1
1645868490000|2022-02-26 09:41:30|915.91|905.11|915.91|905.11|915.91|905.11|915.91|905.11|1
1645868510000|2022-02-26 09:41:50|915.99|905.19|915.99|905.19|915.99|905.19|915.99|905.19|1
1645868520000|2022-02-26 09:42:00|915.9|905.1|915.9|905.1|915.9|905.1|915.9|905.1|1
1645868540000|2022-02-26 09:42:20|915.85|905.05|915.43|904.63|915.85|905.05|915.43|904.63|3
1645868600000|2022-02-26 09:43:20|915.37|904.57|915.69|904.89|915.69|904.89|915.37|904.57|2
1645868610000|2022-02-26 09:43:30|915.4|904.6|915.4|904.6|915.4|904.6|915.4|904.6|1
1645868620000|2022-02-26 09:43:40|915.45|904.65|915.68|904.88|915.68|904.88|915.45|904.65|3
1645868640000|2022-02-26 09:44:00|915.71|904.91|915.71|904.91|915.71|904.91|915.71|904.91|1
1645868650000|2022-02-26 09:44:10|915.88|905.08|916.03|905.23|916.03|905.23|915.88|905.08|3
1645868660000|2022-02-26 09:44:20|916.15|905.35|916.4|905.6|916.4|905.6|916.15|905.35|2
1645868670000|2022-02-26 09:44:30|916.56|905.76|916.73|905.93|916.73|905.93|916.56|905.76|2
1645868680000|2022-02-26 09:44:40|916.56|905.76|916.6|905.8|916.6|905.8|916.56|905.76|2
1645868690000|2022-02-26 09:44:50|916.65|905.85|916.55|905.75|916.65|905.85|916.55|905.75|2
1645868700000|2022-02-26 09:45:00|916.69|905.89|917.02|906.22|917.02|906.22|916.69|905.89|4
1645868710000|2022-02-26 09:45:10|916.88|906.08|917.21|906.41|917.86|907.06|916.88|906.08|16
1645868720000|2022-02-26 09:45:20|917.16|906.36|916.41|905.61|917.16|906.36|916.23|905.43|8
1645868730000|2022-02-26 09:45:30|916.27|905.47|915.58|904.78|916.27|905.47|915.58|904.78|7
1645868740000|2022-02-26 09:45:40|915.62|904.82|915.54|904.74|915.62|904.82|915.54|904.74|3
1645868750000|2022-02-26 09:45:50|915.49|904.69|914.48|903.68|915.49|904.69|914.48|903.68|8
1645868760000|2022-02-26 09:46:00|914.37|903.57|914.62|903.82|914.62|903.82|914.17|903.37|6
1645868770000|2022-02-26 09:46:10|914.4|903.6|913.96|903.16|914.45|903.65|913.96|903.16|9
1645868780000|2022-02-26 09:46:20|913.76|902.96|913.67|902.87|913.76|902.96|913.4|902.6|5
1645868790000|2022-02-26 09:46:30|913.73|902.93|913.87|903.07|913.87|903.07|913.73|902.93|2
1645868800000|2022-02-26 09:46:40|913.88|903.08|913.41|902.61|913.88|903.08|913.4|902.6|6
1645868810000|2022-02-26 09:46:50|913.44|902.64|912.78|901.98|913.44|902.64|912.78|901.98|9
1645868820000|2022-02-26 09:47:00|912.8|902|912.91|902.11|912.91|902.11|912.79|901.99|3
1645868830000|2022-02-26 09:47:10|913.07|902.27|913.38|902.58|913.38|902.58|913.07|902.27|3
1645868840000|2022-02-26 09:47:20|913.63|902.83|913.64|902.84|913.64|902.84|913.63|902.83|2
1645868850000|2022-02-26 09:47:30|913.71|902.91|913.9|903.1|913.9|903.1|913.7|902.9|4
1645868880000|2022-02-26 09:48:00|913.88|903.08|913.87|903.07|913.88|903.08|913.87|903.07|2
1645868890000|2022-02-26 09:48:10|913.88|903.08|913.38|902.58|913.88|903.08|913.38|902.58|3
1645868900000|2022-02-26 09:48:20|913.2|902.4|913.48|902.68|913.48|902.68|913.2|902.4|4
1645868910000|2022-02-26 09:48:30|913.4|902.6|913.21|902.41|913.4|902.6|913.21|902.41|3
1645868920000|2022-02-26 09:48:40|913.23|902.43|912.91|902.11|913.23|902.43|912.91|902.11|5
1645868930000|2022-02-26 09:48:50|912.73|901.93|912.7|901.9|912.82|902.02|912.7|901.9|3
1645868940000|2022-02-26 09:49:00|912.68|901.88|912.95|902.15|912.96|902.16|912.68|901.88|4
1645868950000|2022-02-26 09:49:10|912.8|902|912.94|902.14|913|902.2|912.8|902|4
1645868970000|2022-02-26 09:49:30|913.07|902.27|913.26|902.46|913.26|902.46|913.07|902.27|4
1645869010000|2022-02-26 09:50:10|913.16|902.36|912.9|902.1|913.16|902.36|912.9|902.1|5
1645869020000|2022-02-26 09:50:20|912.8|902|912.61|901.81|912.8|902|912.58|901.78|5
1645869030000|2022-02-26 09:50:30|912.65|901.85|912.14|901.34|912.65|901.85|912.14|901.34|6
1645869040000|2022-02-26 09:50:40|912.12|901.32|911.64|900.84|912.12|901.32|911.64|900.84|7
1645869050000|2022-02-26 09:50:50|911.56|900.76|911.88|901.08|911.88|901.08|911.56|900.76|3
1645869060000|2022-02-26 09:51:00|911.86|901.06|911.61|900.81|911.88|901.08|911.61|900.81|5
1645869070000|2022-02-26 09:51:10|911.48|900.68|911.48|900.68|911.48|900.68|911.48|900.68|1
1645869080000|2022-02-26 09:51:20|911.49|900.69|911.79|900.99|911.79|900.99|911.44|900.64|3
1645869090000|2022-02-26 09:51:30|911.86|901.06|911.53|900.73|911.86|901.06|911.53|900.73|2
1645869100000|2022-02-26 09:51:40|911.58|900.78|911.58|900.78|911.58|900.78|911.58|900.78|1
1645869110000|2022-02-26 09:51:50|911.52|900.72|911.42|900.62|911.52|900.72|911.42|900.62|2
1645869120000|2022-02-26 09:52:00|911.06|900.26|911.09|900.29|911.09|900.29|910.9|900.1|5
1645869130000|2022-02-26 09:52:10|911.4|900.6|911.87|901.07|911.87|901.07|911.4|900.6|7
1645869140000|2022-02-26 09:52:20|912.05|901.25|912|901.2|912.05|901.25|912|901.2|4
1645869150000|2022-02-26 09:52:30|912.02|901.22|911.83|901.03|912.02|901.22|911.83|901.03|4
1645869160000|2022-02-26 09:52:40|911.82|901.02|911.82|901.02|911.82|901.02|911.82|901.02|1
1645869170000|2022-02-26 09:52:50|911.75|900.95|911.83|901.03|911.83|901.03|911.75|900.95|2
1645869180000|2022-02-26 09:53:00|911.88|901.08|912.52|901.72|912.64|901.84|911.88|901.08|5
1645869200000|2022-02-26 09:53:20|912.53|901.73|912.55|901.75|912.55|901.75|912.53|901.73|2
1645869210000|2022-02-26 09:53:30|912.6|901.8|912.6|901.8|912.6|901.8|912.6|901.8|1
1645869230000|2022-02-26 09:53:50|912.72|901.92|912.38|901.58|912.72|901.92|912.38|901.58|5
1645869240000|2022-02-26 09:54:00|912.34|901.54|912.27|901.47|912.39|901.59|912.27|901.47|4
1645869250000|2022-02-26 09:54:10|912.15|901.35|911.92|901.12|912.15|901.35|911.92|901.12|5
1645869260000|2022-02-26 09:54:20|911.93|901.13|910.99|900.19|911.93|901.13|910.99|900.19|4
1645869270000|2022-02-26 09:54:30|910.97|900.17|910.97|900.17|910.97|900.17|910.97|900.17|1
1645869280000|2022-02-26 09:54:40|910.72|899.92|910.31|899.51|910.72|899.92|910.3|899.5|7
1645869290000|2022-02-26 09:54:50|910.22|899.42|909.91|899.11|910.22|899.42|909.91|899.11|5
1645869300000|2022-02-26 09:55:00|909.9|899.1|908.53|897.73|909.9|899.1|908.24|897.44|14
1645869310000|2022-02-26 09:55:10|908.12|897.32|908.83|898.03|908.83|898.03|908.12|897.32|9
1645869320000|2022-02-26 09:55:20|908.84|898.04|907.66|896.86|908.84|898.04|907.62|896.82|12
1645869330000|2022-02-26 09:55:30|907.53|896.73|907.31|896.51|907.75|896.95|907.31|896.51|8
1645869340000|2022-02-26 09:55:40|906.92|896.12|907.26|896.46|907.26|896.46|906.92|896.12|4
1645869350000|2022-02-26 09:55:50|907.68|896.88|907.68|896.88|907.68|896.88|907.68|896.88|1
1645869360000|2022-02-26 09:56:00|907.88|897.08|908.07|897.27|908.07|897.27|907.88|897.08|3
1645869370000|2022-02-26 09:56:10|908.11|897.31|908.91|898.11|908.91|898.11|908.11|897.31|8
1645869380000|2022-02-26 09:56:20|908.92|898.12|908.89|898.09|908.92|898.12|908.89|898.09|3
1645869390000|2022-02-26 09:56:30|908.84|898.04|908.84|898.04|908.84|898.04|908.84|898.04|1
1645869410000|2022-02-26 09:56:50|908.83|898.03|908.84|898.04|908.84|898.04|908.83|898.03|2
1645869440000|2022-02-26 09:57:20|908.86|898.06|908.86|898.06|908.86|898.06|908.86|898.06|1
1645869450000|2022-02-26 09:57:30|908.87|898.07|908.98|898.18|908.98|898.18|908.87|898.07|3
1645869460000|2022-02-26 09:57:40|908.96|898.16|908.98|898.18|908.98|898.18|908.96|898.16|2
1645869470000|2022-02-26 09:57:50|909.35|898.55|911.02|900.22|911.02|900.22|909.35|898.55|15
1645869480000|2022-02-26 09:58:00|911.1|900.3|910.92|900.12|911.1|900.3|910.92|900.12|3
1645869490000|2022-02-26 09:58:10|911|900.2|911|900.2|911|900.2|911|900.2|1
1645869500000|2022-02-26 09:58:20|911.22|900.42|911.05|900.25|911.22|900.42|911.05|900.25|5
1645869510000|2022-02-26 09:58:30|910.92|900.12|910.91|900.11|910.92|900.12|910.91|900.11|2
1645869520000|2022-02-26 09:58:40|910.9|900.1|910.91|900.11|910.91|900.11|910.9|900.1|2
1645869530000|2022-02-26 09:58:50|910.79|899.99|910.79|899.99|910.79|899.99|910.79|899.99|1
1645869540000|2022-02-26 09:59:00|910.82|900.02|910.91|900.11|910.91|900.11|910.82|900.02|2
1645869550000|2022-02-26 09:59:10|910.93|900.13|910.9|900.1|911.21|900.41|910.9|900.1|4
1645869560000|2022-02-26 09:59:20|910.77|899.97|910.75|899.95|910.77|899.97|910.75|899.95|2
1645869570000|2022-02-26 09:59:30|910.93|900.13|910.93|900.13|910.93|900.13|910.93|900.13|1
1645869580000|2022-02-26 09:59:40|910.9|900.1|911.49|900.69|911.49|900.69|910.9|900.1|7
1645869600000|2022-02-26 10:00:00|911.37|900.57|910.61|899.81|911.37|900.57|910.61|899.81|8
1645869610000|2022-02-26 10:00:10|910.6|899.8|910.63|899.83|910.63|899.83|910.45|899.65|5
1645869620000|2022-02-26 10:00:20|910.65|899.85|910.65|899.85|910.65|899.85|910.63|899.83|3
1645869630000|2022-02-26 10:00:30|910.88|900.08|910.91|900.11|911.02|900.22|910.88|900.08|7
1645869640000|2022-02-26 10:00:40|910.89|900.09|910.89|900.09|910.9|900.1|910.89|900.09|3
1645869650000|2022-02-26 10:00:50|910.81|900.01|910.99|900.19|910.99|900.19|910.81|900.01|4
1645869660000|2022-02-26 10:01:00|910.97|900.17|911.27|900.47|911.35|900.55|910.97|900.17|4
1645869670000|2022-02-26 10:01:10|911.46|900.66|911.61|900.81|911.61|900.81|911.46|900.66|4
1645869680000|2022-02-26 10:01:20|911.81|901.01|912.6|901.8|912.6|901.8|911.81|901.01|7
1645869690000|2022-02-26 10:01:30|912.68|901.88|912.92|902.12|913.12|902.32|912.66|901.86|11
1645869700000|2022-02-26 10:01:40|913.01|902.21|912.72|901.92|913.12|902.32|912.5|901.7|15
1645869710000|2022-02-26 10:01:50|912.88|902.08|912.88|902.08|912.88|902.08|912.88|902.08|1
1645869720000|2022-02-26 10:02:00|912.9|902.1|912.9|902.1|912.9|902.1|912.9|902.1|1
1645869730000|2022-02-26 10:02:10|912.89|902.09|912.72|901.92|912.89|902.09|912.6|901.8|4
1645869740000|2022-02-26 10:02:20|912.87|902.07|912.87|902.07|912.87|902.07|912.87|902.07|1
1645869750000|2022-02-26 10:02:30|912.89|902.09|912.73|901.93|912.89|902.09|912.73|901.93|5
1645869760000|2022-02-26 10:02:40|912.72|901.92|913.39|902.59|913.39|902.59|912.72|901.92|7
1645869770000|2022-02-26 10:02:50|913.54|902.74|913.96|903.16|913.96|903.16|913.54|902.74|4
1645869780000|2022-02-26 10:03:00|914|903.2|913.87|903.07|914|903.2|913.84|903.04|4
1645869790000|2022-02-26 10:03:10|913.94|903.14|914.01|903.21|914.01|903.21|913.94|903.14|2
1645869800000|2022-02-26 10:03:20|914.03|903.23|914.03|903.23|914.03|903.23|914.03|903.23|1
1645869810000|2022-02-26 10:03:30|914.38|903.58|914.38|903.58|914.38|903.58|914.38|903.58|1
1645869820000|2022-02-26 10:03:40|914.35|903.55|914.43|903.63|914.43|903.63|914.35|903.55|3
1645869830000|2022-02-26 10:03:50|914.45|903.65|914.86|904.06|914.86|904.06|914.45|903.65|4
1645869840000|2022-02-26 10:04:00|915.06|904.26|915.06|904.26|915.06|904.26|915.02|904.22|3
1645869850000|2022-02-26 10:04:10|914.92|904.12|914.96|904.16|914.96|904.16|914.82|904.02|4
1645869860000|2022-02-26 10:04:20|915.04|904.24|914.97|904.17|915.06|904.26|914.97|904.17|3
1645869870000|2022-02-26 10:04:30|915.04|904.24|914.82|904.02|915.04|904.24|914.82|904.02|3
1645869880000|2022-02-26 10:04:40|914.87|904.07|915.08|904.28|915.08|904.28|914.87|904.07|3
1645869890000|2022-02-26 10:04:50|915.21|904.41|915.52|904.72|915.52|904.72|915.21|904.41|3
1645869900000|2022-02-26 10:05:00|915.53|904.73|915.77|904.97|915.77|904.97|915.53|904.73|4
1645869910000|2022-02-26 10:05:10|915.69|904.89|915.69|904.89|915.69|904.89|915.69|904.89|1
1645869920000|2022-02-26 10:05:20|915.67|904.87|915.67|904.87|915.67|904.87|915.67|904.87|1
1645869930000|2022-02-26 10:05:30|915.73|904.93|915.73|904.93|915.73|904.93|915.73|904.93|1
1645869940000|2022-02-26 10:05:40|915.74|904.94|914.65|903.85|915.74|904.94|914.65|903.85|5
1645869950000|2022-02-26 10:05:50|914.89|904.09|914.88|904.08|914.89|904.09|914.88|904.08|2
1645869960000|2022-02-26 10:06:00|914.87|904.07|914.64|903.84|914.87|904.07|914.6|903.8|5
1645869970000|2022-02-26 10:06:10|914.62|903.82|914.62|903.82|914.62|903.82|914.62|903.82|1
1645869980000|2022-02-26 10:06:20|914.67|903.87|914.89|904.09|914.89|904.09|914.67|903.87|2
1645869990000|2022-02-26 10:06:30|914.98|904.18|915.42|904.62|915.42|904.62|914.98|904.18|3
1645870000000|2022-02-26 10:06:40|915.74|904.94|915.88|905.08|915.88|905.08|915.74|904.94|2
1645870010000|2022-02-26 10:06:50|915.96|905.16|916.08|905.28|916.08|905.28|915.96|905.16|3
1645870020000|2022-02-26 10:07:00|916.12|905.32|916.14|905.34|916.14|905.34|916.12|905.32|2
1645870030000|2022-02-26 10:07:10|916.16|905.36|916.58|905.78|916.58|905.78|916.16|905.36|3
1645870040000|2022-02-26 10:07:20|916.67|905.87|916.67|905.87|916.67|905.87|916.67|905.87|1
1645870050000|2022-02-26 10:07:30|916.81|906.01|917.63|906.83|917.63|906.83|916.81|906.01|6
1645870060000|2022-02-26 10:07:40|917.6|906.8|917.64|906.84|917.64|906.84|917.58|906.78|4
1645870080000|2022-02-26 10:08:00|917.84|907.04|917.22|906.42|917.84|907.04|917.18|906.38|5
1645870090000|2022-02-26 10:08:10|916.91|906.11|916.77|905.97|916.91|906.11|916.7|905.9|6
1645870100000|2022-02-26 10:08:20|916.9|906.1|916.68|905.88|916.9|906.1|916.68|905.88|3
1645870110000|2022-02-26 10:08:30|916.71|905.91|916.71|905.91|916.71|905.91|916.71|905.91|1
1645870120000|2022-02-26 10:08:40|916.89|906.09|916.95|906.15|916.95|906.15|916.89|906.09|2
1645870130000|2022-02-26 10:08:50|916.96|906.16|916.96|906.16|916.96|906.16|916.96|906.16|1
1645870140000|2022-02-26 10:09:00|916.92|906.12|916.92|906.12|916.92|906.12|916.92|906.12|1
1645870150000|2022-02-26 10:09:10|916.7|905.9|916.66|905.86|916.7|905.9|916.66|905.86|2
1645870160000|2022-02-26 10:09:20|916.76|905.96|916.76|905.96|916.89|906.09|916.76|905.96|3
1645870170000|2022-02-26 10:09:30|916.89|906.09|916.89|906.09|916.89|906.09|916.89|906.09|1
1645870190000|2022-02-26 10:09:50|916.76|905.96|916.06|905.26|916.76|905.96|916.06|905.26|7
1645870200000|2022-02-26 10:10:00|916.01|905.21|915.84|905.04|916.01|905.21|915.82|905.02|3
1645870220000|2022-02-26 10:10:20|915.9|905.1|916.81|906.01|916.88|906.08|915.9|905.1|10
1645870230000|2022-02-26 10:10:30|916.89|906.09|917.83|907.03|917.83|907.03|916.89|906.09|11
1645870240000|2022-02-26 10:10:40|917.84|907.04|917.6|906.8|917.89|907.09|917.6|906.8|5
1645870250000|2022-02-26 10:10:50|917.44|906.64|918.16|907.36|918.88|908.08|917.43|906.63|16
1645870260000|2022-02-26 10:11:00|918.15|907.35|917.14|906.34|918.15|907.35|917.14|906.34|13
1645870270000|2022-02-26 10:11:10|917.13|906.33|915.9|905.1|917.13|906.33|915.9|905.1|10
1645870280000|2022-02-26 10:11:20|915.93|905.13|915.89|905.09|915.93|905.13|915.89|905.09|4
1645870290000|2022-02-26 10:11:30|915.98|905.18|915.91|905.11|916.05|905.25|915.91|905.11|4
1645870310000|2022-02-26 10:11:50|915.89|905.09|915.89|905.09|915.89|905.09|915.89|905.09|1
1645870320000|2022-02-26 10:12:00|915.9|905.1|915.54|904.74|915.9|905.1|915.54|904.74|2
1645870330000|2022-02-26 10:12:10|915.4|904.6|915.07|904.27|915.4|904.6|915.07|904.27|3
1645870340000|2022-02-26 10:12:20|914.92|904.12|914.91|904.11|914.92|904.12|914.91|904.11|4
1645870370000|2022-02-26 10:12:50|914.85|904.05|915.06|904.26|915.06|904.26|914.85|904.05|6
1645870380000|2022-02-26 10:13:00|914.96|904.16|914.9|904.1|914.96|904.16|914.9|904.1|3
1645870400000|2022-02-26 10:13:20|914.83|904.03|914.97|904.17|914.97|904.17|914.83|904.03|3
1645870410000|2022-02-26 10:13:30|915.34|904.54|915.76|904.96|915.78|904.98|915.34|904.54|8
1645870420000|2022-02-26 10:13:40|915.9|905.1|915.9|905.1|915.9|905.1|915.9|905.1|1
1645870430000|2022-02-26 10:13:50|916.02|905.22|916.24|905.44|916.24|905.44|916.02|905.22|4
1645870460000|2022-02-26 10:14:20|916.06|905.26|915.93|905.13|916.06|905.26|915.93|905.13|3
1645870470000|2022-02-26 10:14:30|915.91|905.11|916.15|905.35|916.15|905.35|915.91|905.11|5
1645870480000|2022-02-26 10:14:40|916.16|905.36|916.82|906.02|916.82|906.02|916.16|905.36|5
1645870490000|2022-02-26 10:14:50|916.9|906.1|917.07|906.27|917.07|906.27|916.9|906.1|3
1645870500000|2022-02-26 10:15:00|916.93|906.13|916.91|906.11|916.93|906.13|916.91|906.11|2
1645870520000|2022-02-26 10:15:20|916.86|906.06|916.86|906.06|916.86|906.06|916.86|906.06|1
1645870530000|2022-02-26 10:15:30|916.88|906.08|916.88|906.08|916.88|906.08|916.88|906.08|1
1645870560000|2022-02-26 10:16:00|916.9|906.1|916.9|906.1|916.9|906.1|916.9|906.1|1
1645870590000|2022-02-26 10:16:30|916.84|906.04|916.39|905.59|916.84|906.04|916.39|905.59|4
1645870600000|2022-02-26 10:16:40|916.15|905.35|915.5|904.7|916.15|905.35|915.32|904.52|10
1645870610000|2022-02-26 10:16:50|915.36|904.56|914.92|904.12|915.36|904.56|914.92|904.12|3
1645870620000|2022-02-26 10:17:00|914.91|904.11|914.94|904.14|914.94|904.14|914.85|904.05|3
1645870630000|2022-02-26 10:17:10|914.96|904.16|914.99|904.19|914.99|904.19|914.96|904.16|2
1645870640000|2022-02-26 10:17:20|915.01|904.21|915.56|904.76|915.56|904.76|915.01|904.21|4
1645870650000|2022-02-26 10:17:30|915.73|904.93|915.73|904.93|915.73|904.93|915.73|904.93|1
1645870660000|2022-02-26 10:17:40|915.82|905.02|915.82|905.02|915.82|905.02|915.82|905.02|1
1645870670000|2022-02-26 10:17:50|915.78|904.98|915.75|904.95|915.82|905.02|915.58|904.78|7
1645870700000|2022-02-26 10:18:20|915.53|904.73|916.57|905.77|916.57|905.77|915.53|904.73|8
1645870710000|2022-02-26 10:18:30|916.23|905.43|915.93|905.13|916.23|905.43|915.91|905.11|5
1645870720000|2022-02-26 10:18:40|916.01|905.21|916.76|905.96|916.78|905.98|916.01|905.21|10
1645870740000|2022-02-26 10:19:00|916.78|905.98|916.78|905.98|916.78|905.98|916.62|905.82|3
1645870750000|2022-02-26 10:19:10|916.89|906.09|916.89|906.09|916.89|906.09|916.89|906.09|1
1645870770000|2022-02-26 10:19:30|917|906.2|917.68|906.88|917.68|906.88|917|906.2|9
1645870780000|2022-02-26 10:19:40|917.84|907.04|917.93|907.13|917.93|907.13|917.45|906.65|10
1645870790000|2022-02-26 10:19:50|918.03|907.23|918.61|907.81|918.61|907.81|918.03|907.23|2
1645870800000|2022-02-26 10:20:00|918.47|907.67|919.59|908.79|919.62|908.82|918.47|907.67|13
1645870810000|2022-02-26 10:20:10|919.41|908.61|919.84|909.04|919.84|909.04|919.41|908.61|3
1645870820000|2022-02-26 10:20:20|919.85|909.05|919.87|909.07|919.87|909.07|919.85|909.05|2
1645870830000|2022-02-26 10:20:30|919.88|909.08|919.87|909.07|919.88|909.08|919.86|909.06|3
1645870840000|2022-02-26 10:20:40|919.85|909.05|919.85|909.05|919.85|909.05|919.85|909.05|1
1645870850000|2022-02-26 10:20:50|919.84|909.04|918.83|908.03|919.84|909.04|918.83|908.03|13
1645870860000|2022-02-26 10:21:00|918.82|908.02|918.01|907.21|918.82|908.02|918.01|907.21|9
1645870870000|2022-02-26 10:21:10|918.03|907.23|917.99|907.19|918.03|907.23|917.99|907.19|2
1645870880000|2022-02-26 10:21:20|917.98|907.18|917.85|907.05|917.98|907.18|917.85|907.05|2
1645870890000|2022-02-26 10:21:30|917.91|907.11|917.91|907.11|917.91|907.11|917.91|907.11|1
1645870900000|2022-02-26 10:21:40|917.96|907.16|918.19|907.39|918.19|907.39|917.96|907.16|5
1645870910000|2022-02-26 10:21:50|918.28|907.48|918.28|907.48|918.28|907.48|918.28|907.48|1
1645870920000|2022-02-26 10:22:00|918.24|907.44|918.24|907.44|918.24|907.44|918.24|907.44|1
1645870950000|2022-02-26 10:22:30|918.23|907.43|918.19|907.39|918.23|907.43|918.19|907.39|2
1645870960000|2022-02-26 10:22:40|918.23|907.43|918.76|907.96|918.76|907.96|918.18|907.38|8
1645870970000|2022-02-26 10:22:50|918.8|908|918.8|908|918.8|908|918.8|908|1
1645870980000|2022-02-26 10:23:00|918.87|908.07|918.87|908.07|918.87|908.07|918.87|908.07|1
1645870990000|2022-02-26 10:23:10|918.82|908.02|918.82|908.02|918.82|908.02|918.82|908.02|1
1645871000000|2022-02-26 10:23:20|918.67|907.87|918.57|907.77|918.67|907.87|918.57|907.77|3
1645871010000|2022-02-26 10:23:30|918.49|907.69|918.68|907.88|918.68|907.88|918.49|907.69|2
1645871030000|2022-02-26 10:23:50|918.75|907.95|918.91|908.11|918.91|908.11|918.75|907.95|2
1645871060000|2022-02-26 10:24:20|918.9|908.1|918.9|908.1|918.9|908.1|918.9|908.1|1
1645871080000|2022-02-26 10:24:40|918.91|908.11|918.91|908.11|918.91|908.11|918.77|907.97|3
1645871090000|2022-02-26 10:24:50|918.9|908.1|918.85|908.05|918.91|908.11|918.85|908.05|3
1645871110000|2022-02-26 10:25:10|918.84|908.04|917.92|907.12|918.84|908.04|917.92|907.12|6
1645871120000|2022-02-26 10:25:20|917.81|907.01|917.81|907.01|917.81|907.01|917.81|907.01|1
1645871130000|2022-02-26 10:25:30|917.77|906.97|917.77|906.97|917.77|906.97|917.77|906.97|1
1645871140000|2022-02-26 10:25:40|917.76|906.96|917.77|906.97|917.77|906.97|917.76|906.96|2
1645871150000|2022-02-26 10:25:50|917.84|907.04|917.84|907.04|917.84|907.04|917.84|907.04|1
1645871160000|2022-02-26 10:26:00|917.85|907.05|918|907.2|918.54|907.74|917.85|907.05|8
1645871170000|2022-02-26 10:26:10|918.07|907.27|917.96|907.16|918.07|907.27|917.96|907.16|3
1645871180000|2022-02-26 10:26:20|917.91|907.11|917.91|907.11|917.91|907.11|917.91|907.11|1
1645871200000|2022-02-26 10:26:40|917.95|907.15|918.06|907.26|918.06|907.26|917.95|907.15|3
1645871240000|2022-02-26 10:27:20|917.96|907.16|917.91|907.11|917.96|907.16|917.91|907.11|3
1645871250000|2022-02-26 10:27:30|917.85|907.05|917.85|907.05|917.85|907.05|917.85|907.05|1
1645871260000|2022-02-26 10:27:40|917.7|906.9|917.03|906.23|917.7|906.9|917.03|906.23|7
1645871270000|2022-02-26 10:27:50|916.91|906.11|916.91|906.11|916.91|906.11|916.91|906.11|1
1645871280000|2022-02-26 10:28:00|916.86|906.06|916.86|906.06|916.86|906.06|916.86|906.06|1
1645871290000|2022-02-26 10:28:10|916.88|906.08|917.73|906.93|917.73|906.93|916.86|906.06|9
1645871300000|2022-02-26 10:28:20|917.71|906.91|916.91|906.11|917.85|907.05|916.91|906.11|10
1645871310000|2022-02-26 10:28:30|916.96|906.16|916.91|906.11|916.96|906.16|916.91|906.11|2
1645871320000|2022-02-26 10:28:40|916.87|906.07|916.87|906.07|916.87|906.07|916.87|906.07|1
1645871340000|2022-02-26 10:29:00|916.91|906.11|917.07|906.27|917.07|906.27|916.91|906.11|3
1645871350000|2022-02-26 10:29:10|917.34|906.54|917.8|907|917.8|907|917.34|906.54|6
1645871370000|2022-02-26 10:29:30|917.83|907.03|918.73|907.93|918.73|907.93|917.83|907.03|5
1645871380000|2022-02-26 10:29:40|918.79|907.99|918.96|908.16|918.96|908.16|918.78|907.98|7
1645871390000|2022-02-26 10:29:50|918.88|908.08|918.85|908.05|918.88|908.08|918.85|908.05|2
1645871400000|2022-02-26 10:30:00|918.91|908.11|918.96|908.16|919.23|908.43|918.91|908.11|6
1645871410000|2022-02-26 10:30:10|918.97|908.17|919.23|908.43|919.23|908.43|918.97|908.17|2
1645871420000|2022-02-26 10:30:20|919.08|908.28|918.96|908.16|919.08|908.28|918.96|908.16|3
1645871430000|2022-02-26 10:30:30|918.81|908.01|918.88|908.08|918.88|908.08|918.64|907.84|4
1645871440000|2022-02-26 10:30:40|918.98|908.18|918.92|908.12|919.03|908.23|918.88|908.08|6
1645871450000|2022-02-26 10:30:50|918.98|908.18|919.05|908.25|919.05|908.25|918.95|908.15|3
1645871490000|2022-02-26 10:31:30|919.31|908.51|919.3|908.5|919.31|908.51|919.29|908.49|3
1645871500000|2022-02-26 10:31:40|919.42|908.62|919.8|909|919.8|909|919.42|908.62|7
1645871520000|2022-02-26 10:32:00|919.89|909.09|919.93|909.13|920.29|909.49|919.89|909.09|9
1645871530000|2022-02-26 10:32:10|919.86|909.06|919.44|908.64|919.86|909.06|919.44|908.64|4
1645871540000|2022-02-26 10:32:20|919.21|908.41|919.21|908.41|919.21|908.41|919.21|908.41|1
1645871550000|2022-02-26 10:32:30|919.43|908.63|919.43|908.63|919.43|908.63|919.43|908.63|1
1645871560000|2022-02-26 10:32:40|919.52|908.72|919.58|908.78|919.58|908.78|919.52|908.72|2
1645871570000|2022-02-26 10:32:50|919.79|908.99|919.79|908.99|919.79|908.99|919.79|908.99|1
1645871580000|2022-02-26 10:33:00|919.83|909.03|920.03|909.23|920.18|909.38|919.83|909.03|7
1645871590000|2022-02-26 10:33:10|919.79|908.99|919.83|909.03|919.83|909.03|919.53|908.73|3
1645871610000|2022-02-26 10:33:30|919.75|908.95|919.73|908.93|919.75|908.95|919.73|908.93|2
1645871620000|2022-02-26 10:33:40|919.89|909.09|919.88|909.08|919.89|909.09|919.88|909.08|2
1645871630000|2022-02-26 10:33:50|919.7|908.9|919.7|908.9|919.7|908.9|919.7|908.9|1
1645871640000|2022-02-26 10:34:00|919.36|908.56|919.36|908.56|919.36|908.56|919.36|908.56|1
1645871650000|2022-02-26 10:34:10|919.16|908.36|919.5|908.7|919.5|908.7|919.15|908.35|5
1645871660000|2022-02-26 10:34:20|919.41|908.61|919.41|908.61|919.41|908.61|919.41|908.61|1
1645871680000|2022-02-26 10:34:40|919.33|908.53|919.28|908.48|919.33|908.53|919.28|908.48|2
1645871690000|2022-02-26 10:34:50|919.22|908.42|919.22|908.42|919.22|908.42|919.22|908.42|1
1645871700000|2022-02-26 10:35:00|919.41|908.61|919.14|908.34|919.41|908.61|919.14|908.34|5
1645871720000|2022-02-26 10:35:20|919.05|908.25|919.05|908.25|919.05|908.25|919.05|908.25|1
1645871730000|2022-02-26 10:35:30|919.06|908.26|919.09|908.29|919.09|908.29|919.06|908.26|2
1645871750000|2022-02-26 10:35:50|919.07|908.27|919.76|908.96|919.76|908.96|919.03|908.23|9
1645871760000|2022-02-26 10:36:00|919.63|908.83|919.96|909.16|919.96|909.16|919.63|908.83|5
1645871770000|2022-02-26 10:36:10|919.91|909.11|919.88|909.08|919.91|909.11|919.88|909.08|2
1645871780000|2022-02-26 10:36:20|919.83|909.03|919.41|908.61|919.83|909.03|919.41|908.61|3
1645871790000|2022-02-26 10:36:30|919.17|908.37|919.17|908.37|919.17|908.37|919.17|908.37|1
1645871810000|2022-02-26 10:36:50|918.98|908.18|918.96|908.16|918.98|908.18|918.96|908.16|3
1645871820000|2022-02-26 10:37:00|918.9|908.1|918.56|907.76|918.9|908.1|918.56|907.76|4
1645871830000|2022-02-26 10:37:10|918.52|907.72|918.03|907.23|918.52|907.72|918.03|907.23|9
1645871840000|2022-02-26 10:37:20|918|907.2|917.38|906.58|918|907.2|917.23|906.43|8
1645871850000|2022-02-26 10:37:30|917.55|906.75|917.84|907.04|917.91|907.11|917.55|906.75|6
1645871860000|2022-02-26 10:37:40|917.68|906.88|918.12|907.32|918.12|907.32|917.67|906.87|5
1645871870000|2022-02-26 10:37:50|917.91|907.11|917.82|907.02|917.91|907.11|917.82|907.02|3
1645871880000|2022-02-26 10:38:00|917.64|906.84|917.56|906.76|917.64|906.84|917.56|906.76|3
1645871900000|2022-02-26 10:38:20|917.48|906.68|917.48|906.68|917.48|906.68|917.48|906.68|1
1645871920000|2022-02-26 10:38:40|917.55|906.75|917.55|906.75|917.55|906.75|917.55|906.75|1
1645871940000|2022-02-26 10:39:00|917.46|906.66|917.11|906.31|917.46|906.66|917.11|906.31|4
1645871950000|2022-02-26 10:39:10|917.01|906.21|917.05|906.25|917.3|906.5|917.01|906.21|4
1645871960000|2022-02-26 10:39:20|917.07|906.27|916.73|905.93|917.07|906.27|916.73|905.93|7
1645871970000|2022-02-26 10:39:30|916.69|905.89|916.28|905.48|916.69|905.89|916.28|905.48|3
1645871980000|2022-02-26 10:39:40|916.19|905.39|916.19|905.39|916.19|905.39|916.19|905.39|1
1645871990000|2022-02-26 10:39:50|916.17|905.37|915.82|905.02|916.17|905.37|915.82|905.02|3
1645872000000|2022-02-26 10:40:00|915.81|905.01|915.01|904.21|915.81|905.01|915.01|904.21|5
1645872010000|2022-02-26 10:40:10|915|904.2|914.46|903.66|915|904.2|914.45|903.65|4
1645872020000|2022-02-26 10:40:20|914.44|903.64|914.06|903.26|914.44|903.64|913.76|902.96|8
1645872030000|2022-02-26 10:40:30|914.07|903.27|914.92|904.12|914.92|904.12|914.07|903.27|12
1645872040000|2022-02-26 10:40:40|915.08|904.28|915.14|904.34|915.14|904.34|915.02|904.22|4
1645872050000|2022-02-26 10:40:50|915.09|904.29|915.09|904.29|915.09|904.29|915.09|904.29|1
1645872060000|2022-02-26 10:41:00|915.14|904.34|915.14|904.34|915.14|904.34|915.14|904.34|1
1645872070000|2022-02-26 10:41:10|915.13|904.33|915.13|904.33|915.13|904.33|915.13|904.33|1
1645872090000|2022-02-26 10:41:30|915.3|904.5|915.73|904.93|915.73|904.93|915.29|904.49|5
1645872100000|2022-02-26 10:41:40|915.71|904.91|915.6|904.8|915.73|904.93|915.6|904.8|4
1645872110000|2022-02-26 10:41:50|915.57|904.77|915.47|904.67|915.57|904.77|915.47|904.67|2
1645872140000|2022-02-26 10:42:20|914.99|904.19|914.91|904.11|914.99|904.19|914.91|904.11|2
1645872150000|2022-02-26 10:42:30|914.65|903.85|914.58|903.78|914.68|903.88|914.58|903.78|5
1645872160000|2022-02-26 10:42:40|914.67|903.87|914.59|903.79|914.8|904|914.59|903.79|3
1645872170000|2022-02-26 10:42:50|914.62|903.82|914.71|903.91|914.71|903.91|914.62|903.82|3
1645872180000|2022-02-26 10:43:00|914.63|903.83|914.63|903.83|914.63|903.83|914.63|903.83|1
1645872190000|2022-02-26 10:43:10|914.55|903.75|914.55|903.75|914.55|903.75|914.55|903.75|1
1645872200000|2022-02-26 10:43:20|914.34|903.54|914.51|903.71|914.51|903.71|914.3|903.5|3
1645872210000|2022-02-26 10:43:30|914.5|903.7|914.89|904.09|914.89|904.09|914.5|903.7|7
1645872240000|2022-02-26 10:44:00|914.81|904.01|914.81|904.01|914.81|904.01|914.81|904.01|1
1645872260000|2022-02-26 10:44:20|914.93|904.13|915.03|904.23|915.03|904.23|914.93|904.13|3
1645872270000|2022-02-26 10:44:30|915.02|904.22|915.38|904.58|915.42|904.62|915.02|904.22|11
1645872280000|2022-02-26 10:44:40|915.45|904.65|915.45|904.65|915.45|904.65|915.44|904.64|3
1645872290000|2022-02-26 10:44:50|915.44|904.64|915.18|904.38|915.59|904.79|915.18|904.38|6
1645872300000|2022-02-26 10:45:00|914.93|904.13|915.17|904.37|915.17|904.37|914.93|904.13|3
1645872310000|2022-02-26 10:45:10|915.4|904.6|915.4|904.6|915.4|904.6|915.4|904.6|1
1645872330000|2022-02-26 10:45:30|915.26|904.46|915.26|904.46|915.26|904.46|915.26|904.46|1
1645872340000|2022-02-26 10:45:40|915.3|904.5|915.4|904.6|915.4|904.6|915.04|904.24|4
1645872360000|2022-02-26 10:46:00|915.42|904.62|915.63|904.83|915.63|904.83|915.42|904.62|2
1645872370000|2022-02-26 10:46:10|915.58|904.78|915.49|904.69|915.58|904.78|915.39|904.59|4
1645872380000|2022-02-26 10:46:20|915.5|904.7|915.5|904.7|915.5|904.7|915.5|904.7|1
1645872390000|2022-02-26 10:46:30|915.42|904.62|915.42|904.62|915.42|904.62|915.42|904.62|1
1645872400000|2022-02-26 10:46:40|915.39|904.59|915.39|904.59|915.39|904.59|915.39|904.59|1
1645872420000|2022-02-26 10:47:00|915.49|904.69|915.23|904.43|915.49|904.69|915.11|904.31|7
1645872440000|2022-02-26 10:47:20|915.53|904.73|915.53|904.73|915.53|904.73|915.53|904.73|1
1645872450000|2022-02-26 10:47:30|915.55|904.75|915.58|904.78|915.58|904.78|915.55|904.75|2
1645872470000|2022-02-26 10:47:50|915.89|905.09|915.66|904.86|915.89|905.09|915.66|904.86|2
1645872480000|2022-02-26 10:48:00|915.56|904.76|915.56|904.76|915.56|904.76|915.56|904.76|1
1645872490000|2022-02-26 10:48:10|915.79|904.99|915.79|904.99|915.8|905|915.79|904.99|3
1645872500000|2022-02-26 10:48:20|915.78|904.98|916.13|905.33|916.13|905.33|915.78|904.98|4
1645872510000|2022-02-26 10:48:30|916.08|905.28|916.13|905.33|916.13|905.33|916.08|905.28|2
1645872520000|2022-02-26 10:48:40|916.38|905.58|916.38|905.58|916.38|905.58|916.38|905.58|1
1645872540000|2022-02-26 10:49:00|916.4|905.6|915.92|905.12|916.4|905.6|915.92|905.12|4
1645872550000|2022-02-26 10:49:10|915.8|905|915.64|904.84|915.8|905|915.64|904.84|4
1645872560000|2022-02-26 10:49:20|915.65|904.85|914.93|904.13|915.65|904.85|914.93|904.13|7
1645872570000|2022-02-26 10:49:30|914.94|904.14|914.94|904.14|914.94|904.14|914.94|904.14|1
1645872580000|2022-02-26 10:49:40|914.93|904.13|914.93|904.13|914.93|904.13|914.93|904.13|1
1645872590000|2022-02-26 10:49:50|914.92|904.12|914.58|903.78|914.92|904.12|914.56|903.76|4
1645872600000|2022-02-26 10:50:00|914.5|903.7|914.5|903.7|914.5|903.7|914.5|903.7|1
1645872610000|2022-02-26 10:50:10|914.46|903.66|914.74|903.94|914.74|903.94|914.45|903.65|6
1645872620000|2022-02-26 10:50:20|914.9|904.1|914.91|904.11|914.91|904.11|914.9|904.1|2
1645872630000|2022-02-26 10:50:30|914.73|903.93|916.49|905.69|916.7|905.9|914.73|903.93|17
1645872640000|2022-02-26 10:50:40|916.48|905.68|916.78|905.98|917.09|906.29|916.48|905.68|6
1645872650000|2022-02-26 10:50:50|916.81|906.01|916.81|906.01|916.81|906.01|916.81|906.01|1
1645872660000|2022-02-26 10:51:00|916.87|906.07|917.43|906.63|917.66|906.86|916.82|906.02|10
1645872670000|2022-02-26 10:51:10|917.4|906.6|917.81|907.01|918.02|907.22|917.4|906.6|13
1645872680000|2022-02-26 10:51:20|917.9|907.1|919.29|908.49|919.29|908.49|917.9|907.1|12
1645872690000|2022-02-26 10:51:30|919.35|908.55|919.35|908.55|919.35|908.55|919.35|908.55|1
1645872700000|2022-02-26 10:51:40|919.65|908.85|920.74|909.94|920.76|909.96|919.65|908.85|16
1645872710000|2022-02-26 10:51:50|920.77|909.97|921.45|910.65|921.72|910.92|920.77|909.97|13
1645872720000|2022-02-26 10:52:00|921.59|910.79|921.59|910.79|921.59|910.79|921.59|910.79|1
1645872730000|2022-02-26 10:52:10|921.52|910.72|921.52|910.72|921.52|910.72|921.52|910.72|1
1645872740000|2022-02-26 10:52:20|921.51|910.71|920.87|910.07|921.51|910.71|920.87|910.07|9
1645872750000|2022-02-26 10:52:30|920.88|910.08|920.8|910|920.9|910.1|920.8|910|5
1645872760000|2022-02-26 10:52:40|920.85|910.05|920.22|909.42|920.85|910.05|920.22|909.42|6
1645872770000|2022-02-26 10:52:50|920.43|909.63|920.62|909.82|920.63|909.83|920.43|909.63|4
1645872780000|2022-02-26 10:53:00|920.58|909.78|920.58|909.78|920.58|909.78|920.58|909.78|1
1645872790000|2022-02-26 10:53:10|920.77|909.97|920.89|910.09|920.89|910.09|920.77|909.97|2
1645872800000|2022-02-26 10:53:20|920.85|910.05|920.97|910.17|920.97|910.17|920.85|910.05|2
1645872810000|2022-02-26 10:53:30|920.99|910.19|921.05|910.25|921.31|910.51|920.99|910.19|4
1645872820000|2022-02-26 10:53:40|920.96|910.16|920.9|910.1|920.96|910.16|920.9|910.1|2
1645872830000|2022-02-26 10:53:50|920.88|910.08|920.88|910.08|920.88|910.08|920.88|910.08|1
1645872840000|2022-02-26 10:54:00|920.8|910|920.44|909.64|920.8|910|920.44|909.64|2
1645872850000|2022-02-26 10:54:10|920.37|909.57|920.61|909.81|920.61|909.81|920.33|909.53|4
1645872860000|2022-02-26 10:54:20|920.76|909.96|921.01|910.21|921.01|910.21|920.76|909.96|2
1645872870000|2022-02-26 10:54:30|920.93|910.13|920.53|909.73|920.93|910.13|920.53|909.73|4
1645872880000|2022-02-26 10:54:40|920.54|909.74|920.74|909.94|920.74|909.94|920.54|909.74|2
1645872890000|2022-02-26 10:54:50|920.78|909.98|920.52|909.72|920.78|909.98|920.52|909.72|3
1645872900000|2022-02-26 10:55:00|920.28|909.48|919.75|908.95|920.28|909.48|919.75|908.95|5
1645872910000|2022-02-26 10:55:10|919.72|908.92|920.05|909.25|920.05|909.25|919.72|908.92|4
1645872920000|2022-02-26 10:55:20|920.12|909.32|920.12|909.32|920.12|909.32|920.12|909.32|1
1645872930000|2022-02-26 10:55:30|920.22|909.42|919.91|909.11|920.22|909.42|919.91|909.11|10
1645872940000|2022-02-26 10:55:40|919.98|909.18|919.98|909.18|920.08|909.28|919.98|909.18|4
1645872950000|2022-02-26 10:55:50|919.91|909.11|920.08|909.28|920.08|909.28|919.91|909.11|3
1645872960000|2022-02-26 10:56:00|920.02|909.22|920.02|909.22|920.02|909.22|920.02|909.22|1
1645872970000|2022-02-26 10:56:10|920.01|909.21|920.88|910.08|920.89|910.09|920.01|909.21|9
1645872980000|2022-02-26 10:56:20|920.89|910.09|921.17|910.37|921.17|910.37|920.89|910.09|2
1645872990000|2022-02-26 10:56:30|921.16|910.36|921.12|910.32|921.16|910.36|921.12|910.32|2
1645873000000|2022-02-26 10:56:40|921.16|910.36|921.19|910.39|921.2|910.4|921.16|910.36|3
1645873010000|2022-02-26 10:56:50|921.15|910.35|921.15|910.35|921.15|910.35|921.14|910.34|3
1645873020000|2022-02-26 10:57:00|921.18|910.38|921.18|910.38|921.18|910.38|921.18|910.38|1
1645873040000|2022-02-26 10:57:20|921.01|910.21|921.01|910.21|921.01|910.21|921.01|910.21|1
1645873050000|2022-02-26 10:57:30|920.91|910.11|920.31|909.51|920.91|910.11|920.31|909.51|4
1645873070000|2022-02-26 10:57:50|920.22|909.42|920.06|909.26|920.22|909.42|920.06|909.26|3
1645873080000|2022-02-26 10:58:00|919.92|909.12|919.72|908.92|919.92|909.12|919.72|908.92|3
1645873100000|2022-02-26 10:58:20|919.71|908.91|920.04|909.24|920.1|909.3|919.71|908.91|6
1645873110000|2022-02-26 10:58:30|920.03|909.23|920.03|909.23|920.03|909.23|920.03|909.23|1
1645873120000|2022-02-26 10:58:40|920.04|909.24|920.04|909.24|920.04|909.24|920.04|909.24|1
1645873130000|2022-02-26 10:58:50|920.09|909.29|920.81|910.01|920.81|910.01|920.09|909.29|5
1645873140000|2022-02-26 10:59:00|920.64|909.84|920.57|909.77|920.81|910.01|920.57|909.77|4
1645873150000|2022-02-26 10:59:10|920.71|909.91|920.54|909.74|920.71|909.91|920.54|909.74|3
1645873180000|2022-02-26 10:59:40|920.55|909.75|920.54|909.74|920.55|909.75|920.51|909.71|3
1645873190000|2022-02-26 10:59:50|920.46|909.66|920|909.2|920.46|909.66|920|909.2|3
1645873200000|2022-02-26 11:00:00|919.94|909.14|919.86|909.06|919.94|909.14|919.86|909.06|5
1645873210000|2022-02-26 11:00:10|919.89|909.09|920.34|909.54|920.34|909.54|919.89|909.09|3
1645873220000|2022-02-26 11:00:20|920.36|909.56|920.36|909.56|920.36|909.56|920.36|909.56|1
1645873230000|2022-02-26 11:00:30|920.04|909.24|920.04|909.24|920.04|909.24|920.04|909.24|1
1645873240000|2022-02-26 11:00:40|919.96|909.16|919.9|909.1|919.96|909.16|919.9|909.1|2
1645873250000|2022-02-26 11:00:50|919.81|909.01|919.52|908.72|919.81|909.01|919.52|908.72|3
1645873260000|2022-02-26 11:01:00|919.66|908.86|919.7|908.9|919.7|908.9|919.66|908.86|2
1645873270000|2022-02-26 11:01:10|919.69|908.89|919.69|908.89|919.69|908.89|919.69|908.89|1
1645873280000|2022-02-26 11:01:20|919.71|908.91|919.88|909.08|919.88|909.08|919.71|908.91|4
1645873290000|2022-02-26 11:01:30|919.9|909.1|920.15|909.35|920.43|909.63|919.86|909.06|8
1645873300000|2022-02-26 11:01:40|920.19|909.39|920.23|909.43|920.23|909.43|920.18|909.38|3
1645873310000|2022-02-26 11:01:50|920.24|909.44|920.24|909.44|920.24|909.44|920.24|909.44|1
1645873320000|2022-02-26 11:02:00|920.11|909.31|919.92|909.12|920.11|909.31|919.92|909.12|3
1645873340000|2022-02-26 11:02:20|919.99|909.19|920.04|909.24|920.04|909.24|919.99|909.19|2
1645873350000|2022-02-26 11:02:30|920.26|909.46|920.26|909.46|920.26|909.46|920.26|909.46|1
1645873360000|2022-02-26 11:02:40|920.53|909.73|920.97|910.17|920.97|910.17|920.53|909.73|4
1645873370000|2022-02-26 11:02:50|920.95|910.15|921|910.2|921|910.2|920.95|910.15|2
1645873380000|2022-02-26 11:03:00|921.19|910.39|921.19|910.39|921.19|910.39|921.19|910.39|1
1645873400000|2022-02-26 11:03:20|921.14|910.34|921.19|910.39|921.19|910.39|921.14|910.34|2
1645873410000|2022-02-26 11:03:30|921.14|910.34|921.89|911.09|921.89|911.09|921.08|910.28|8
1645873420000|2022-02-26 11:03:40|922|911.2|922.6|911.8|923.78|912.98|922|911.2|16
1645873430000|2022-02-26 11:03:50|922.61|911.81|922.82|912.02|922.93|912.13|922.55|911.75|8
1645873440000|2022-02-26 11:04:00|922.8|912|921.64|910.84|922.8|912|921.62|910.82|11
1645873450000|2022-02-26 11:04:10|921.79|910.99|921.8|911|921.8|911|921.78|910.98|3
1645873460000|2022-02-26 11:04:20|921.78|910.98|921.65|910.85|921.78|910.98|921.65|910.85|2
1645873470000|2022-02-26 11:04:30|921.63|910.83|921.29|910.49|921.66|910.86|920.94|910.14|10
1645873480000|2022-02-26 11:04:40|921.16|910.36|920.58|909.78|921.16|910.36|920.58|909.78|6
1645873490000|2022-02-26 11:04:50|920.59|909.79|920.2|909.4|920.59|909.79|920.2|909.4|4
1645873500000|2022-02-26 11:05:00|920.09|909.29|919.09|908.29|920.09|909.29|919.09|908.29|19
1645873510000|2022-02-26 11:05:10|919.08|908.28|918.22|907.42|919.08|908.28|918.22|907.42|11
1645873520000|2022-02-26 11:05:20|918.23|907.43|917.89|907.09|918.23|907.43|917.89|907.09|6
1645873530000|2022-02-26 11:05:30|917.96|907.16|916.92|906.12|917.96|907.16|916.92|906.12|13
1645873540000|2022-02-26 11:05:40|917.01|906.21|917.68|906.88|917.68|906.88|917.01|906.21|5
1645873550000|2022-02-26 11:05:50|917.57|906.77|916.94|906.14|917.68|906.88|916.94|906.14|7
1645873560000|2022-02-26 11:06:00|917.02|906.22|916.64|905.84|917.02|906.22|916.51|905.71|14
1645873570000|2022-02-26 11:06:10|916.42|905.62|916|905.2|916.74|905.94|916|905.2|8
1645873580000|2022-02-26 11:06:20|916.13|905.33|915.84|905.04|916.13|905.33|915.84|905.04|5
1645873590000|2022-02-26 11:06:30|915.89|905.09|916.52|905.72|916.52|905.72|915.89|905.09|12
1645873610000|2022-02-26 11:06:50|916.29|905.49|915.93|905.13|916.29|905.49|915.93|905.13|6
1645873620000|2022-02-26 11:07:00|916.09|905.29|916.16|905.36|916.28|905.48|916.09|905.29|8
1645873630000|2022-02-26 11:07:10|916.31|905.51|916.22|905.42|916.31|905.51|916.2|905.4|3
1645873640000|2022-02-26 11:07:20|915.99|905.19|915.78|904.98|915.99|905.19|915.78|904.98|4
1645873660000|2022-02-26 11:07:40|915.69|904.89|915.69|904.89|915.69|904.89|915.69|904.89|1
1645873670000|2022-02-26 11:07:50|915.68|904.88|915.68|904.88|915.68|904.88|915.68|904.88|1
1645873680000|2022-02-26 11:08:00|915.67|904.87|915|904.2|915.67|904.87|915|904.2|7
1645873700000|2022-02-26 11:08:20|914.99|904.19|914.41|903.61|914.99|904.19|914.02|903.22|11
1645873710000|2022-02-26 11:08:30|914.1|903.3|913.82|903.02|914.18|903.38|913.82|903.02|6
1645873720000|2022-02-26 11:08:40|913.92|903.12|914.21|903.41|914.21|903.41|913.92|903.12|5
1645873730000|2022-02-26 11:08:50|914.61|903.81|914.6|903.8|914.68|903.88|914.48|903.68|8
1645873740000|2022-02-26 11:09:00|914.78|903.98|914.82|904.02|915.04|904.24|914.77|903.97|7
1645873750000|2022-02-26 11:09:10|914.68|903.88|914.33|903.53|914.68|903.88|914.33|903.53|3
1645873760000|2022-02-26 11:09:20|914.32|903.52|914.71|903.91|914.71|903.91|914.32|903.52|4
1645873770000|2022-02-26 11:09:30|914.5|903.7|914.5|903.7|914.5|903.7|914.5|903.7|1
1645873780000|2022-02-26 11:09:40|914.49|903.69|914.2|903.4|914.53|903.73|914.2|903.4|6
1645873800000|2022-02-26 11:10:00|913.95|903.15|913.95|903.15|913.95|903.15|913.95|903.15|1
1645873810000|2022-02-26 11:10:10|913.82|903.02|913.28|902.48|913.82|903.02|913.28|902.48|9
1645873820000|2022-02-26 11:10:20|913.21|902.41|913.34|902.54|913.34|902.54|913.09|902.29|3
1645873830000|2022-02-26 11:10:30|913.19|902.39|913.19|902.39|913.19|902.39|913.19|902.39|1
1645873840000|2022-02-26 11:10:40|913.18|902.38|912.96|902.16|913.23|902.43|912.96|902.16|5
1645873850000|2022-02-26 11:10:50|912.98|902.18|912.59|901.79|912.98|902.18|912.59|901.79|7
1645873860000|2022-02-26 11:11:00|912.51|901.71|911.85|901.05|912.55|901.75|911.85|901.05|9
1645873870000|2022-02-26 11:11:10|911.81|901.01|912.22|901.42|912.22|901.42|911.59|900.79|11
1645873880000|2022-02-26 11:11:20|912.38|901.58|912.4|901.6|912.41|901.61|912.38|901.58|3
1645873890000|2022-02-26 11:11:30|912.05|901.25|911.76|900.96|912.1|901.3|911.76|900.96|5
1645873900000|2022-02-26 11:11:40|911.75|900.95|911.76|900.96|911.76|900.96|911.75|900.95|2
1645873910000|2022-02-26 11:11:50|911.8|901|912|901.2|912|901.2|911.8|901|4
1645873920000|2022-02-26 11:12:00|912.12|901.32|912.61|901.81|912.61|901.81|912.12|901.32|6
1645873930000|2022-02-26 11:12:10|912.68|901.88|912.58|901.78|912.88|902.08|912.25|901.45|13
1645873940000|2022-02-26 11:12:20|912.39|901.59|912.28|901.48|912.39|901.59|912.28|901.48|3
1645873960000|2022-02-26 11:12:40|912.18|901.38|912.18|901.38|912.18|901.38|912.18|901.38|1
1645873970000|2022-02-26 11:12:50|912.08|901.28|911.92|901.12|912.08|901.28|911.92|901.12|3
1645873980000|2022-02-26 11:13:00|911.83|901.03|911.82|901.02|911.83|901.03|911.82|901.02|2
1645874000000|2022-02-26 11:13:20|911.89|901.09|912.59|901.79|912.59|901.79|911.89|901.09|4
1645874010000|2022-02-26 11:13:30|912.6|901.8|912.55|901.75|912.61|901.81|912.55|901.75|3
1645874020000|2022-02-26 11:13:40|912.8|902|912.81|902.01|912.81|902.01|912.79|901.99|3
1645874030000|2022-02-26 11:13:50|912.67|901.87|912.67|901.87|912.67|901.87|912.67|901.87|1
1645874040000|2022-02-26 11:14:00|912.7|901.9|912.55|901.75|912.7|901.9|912.52|901.72|3
1645874050000|2022-02-26 11:14:10|912.74|901.94|912.74|901.94|912.74|901.94|912.74|901.94|1
1645874060000|2022-02-26 11:14:20|912.7|901.9|912.47|901.67|912.7|901.9|912.47|901.67|3
1645874090000|2022-02-26 11:14:50|912.42|901.62|912.04|901.24|912.42|901.62|912.04|901.24|2
1645874100000|2022-02-26 11:15:00|912.07|901.27|911.48|900.68|912.07|901.27|911.48|900.68|8
1645874110000|2022-02-26 11:15:10|911.27|900.47|911.62|900.82|911.62|900.82|911.27|900.47|4
1645874130000|2022-02-26 11:15:30|911.47|900.67|910.6|899.8|911.47|900.67|910.27|899.47|15
1645874140000|2022-02-26 11:15:40|910.71|899.91|910.58|899.78|910.71|899.91|910.58|899.78|3
1645874150000|2022-02-26 11:15:50|910.62|899.82|909.9|899.1|910.62|899.82|909.9|899.1|6
1645874160000|2022-02-26 11:16:00|909.87|899.07|907.32|896.52|909.87|899.07|907.32|896.52|22
1645874170000|2022-02-26 11:16:10|907.64|896.84|908.27|897.47|908.66|897.86|907.61|896.81|20
1645874180000|2022-02-26 11:16:20|908.25|897.45|908.54|897.74|908.54|897.74|907.87|897.07|6
1645874190000|2022-02-26 11:16:30|908.69|897.89|909.66|898.86|909.66|898.86|908.69|897.89|10
1645874200000|2022-02-26 11:16:40|909.8|899|908.33|897.53|909.8|899|908.07|897.27|13
1645874210000|2022-02-26 11:16:50|908.32|897.52|909.79|898.99|909.79|898.99|908.32|897.52|9
1645874220000|2022-02-26 11:17:00|909.81|899.01|909.81|899.01|909.81|899.01|909.81|899.01|1
1645874250000|2022-02-26 11:17:30|909.82|899.02|910.8|900|910.8|900|909.82|899.02|10
1645874260000|2022-02-26 11:17:40|910.68|899.88|910.71|899.91|910.8|900|910.62|899.82|5
1645874280000|2022-02-26 11:18:00|910.65|899.85|910.51|899.71|910.67|899.87|910.31|899.51|5
1645874290000|2022-02-26 11:18:10|910.17|899.37|910.69|899.89|910.69|899.89|910.17|899.37|5
1645874300000|2022-02-26 11:18:20|910.74|899.94|910.87|900.07|910.87|900.07|910.73|899.93|3
1645874310000|2022-02-26 11:18:30|910.83|900.03|910.86|900.06|910.95|900.15|910.8|900|8
1645874320000|2022-02-26 11:18:40|910.89|900.09|910.82|900.02|910.89|900.09|910.82|900.02|2
1645874330000|2022-02-26 11:18:50|910.89|900.09|912.07|901.27|912.07|901.27|910.89|900.09|10
1645874340000|2022-02-26 11:19:00|912.09|901.29|913.1|902.3|913.1|902.3|912.08|901.28|11
1645874350000|2022-02-26 11:19:10|913.18|902.38|913.95|903.15|913.96|903.16|913.18|902.38|14
1645874360000|2022-02-26 11:19:20|914.05|903.25|914.75|903.95|914.75|903.95|914.04|903.24|12
1645874370000|2022-02-26 11:19:30|914.74|903.94|914.61|903.81|914.75|903.95|914.55|903.75|5
1645874380000|2022-02-26 11:19:40|914.67|903.87|915.13|904.33|915.13|904.33|914.67|903.87|5
1645874390000|2022-02-26 11:19:50|915.18|904.38|915.76|904.96|915.76|904.96|915.18|904.38|5
1645874400000|2022-02-26 11:20:00|915.9|905.1|916.46|905.66|916.82|906.02|915.9|905.1|16
1645874410000|2022-02-26 11:20:10|916.42|905.62|915.65|904.85|916.42|905.62|915.65|904.85|8
1645874420000|2022-02-26 11:20:20|915.79|904.99|915.82|905.02|915.82|905.02|915.79|904.99|2
1645874430000|2022-02-26 11:20:30|915.9|905.1|915.9|905.1|915.9|905.1|915.9|905.1|1
1645874440000|2022-02-26 11:20:40|915.89|905.09|915.57|904.77|915.89|905.09|915.57|904.77|3
1645874460000|2022-02-26 11:21:00|915.68|904.88|915.66|904.86|915.75|904.95|915.66|904.86|5
1645874470000|2022-02-26 11:21:10|915.67|904.87|914.82|904.02|915.67|904.87|914.82|904.02|9
1645874480000|2022-02-26 11:21:20|914.76|903.96|914.47|903.67|914.76|903.96|914.14|903.34|7
1645874490000|2022-02-26 11:21:30|914.54|903.74|914.47|903.67|914.54|903.74|914.47|903.67|2
1645874500000|2022-02-26 11:21:40|914.76|903.96|914.99|904.19|914.99|904.19|914.76|903.96|5
1645874510000|2022-02-26 11:21:50|914.78|903.98|914.76|903.96|914.78|903.98|914.76|903.96|2
1645874520000|2022-02-26 11:22:00|914.58|903.78|914.62|903.82|914.62|903.82|914.58|903.78|3
1645874540000|2022-02-26 11:22:20|914.59|903.79|914.59|903.79|914.59|903.79|914.59|903.79|1
1645874550000|2022-02-26 11:22:30|914.42|903.62|914.42|903.62|914.59|903.79|914.17|903.37|5
1645874560000|2022-02-26 11:22:40|914.17|903.37|914.42|903.62|914.42|903.62|914.17|903.37|4
1645874580000|2022-02-26 11:23:00|914.38|903.58|913.92|903.12|914.38|903.58|913.92|903.12|5
1645874590000|2022-02-26 11:23:10|913.91|903.11|913.4|902.6|913.91|903.11|913.4|902.6|9
1645874600000|2022-02-26 11:23:20|913.35|902.55|913.8|903|913.8|903|913.35|902.55|6
1645874610000|2022-02-26 11:23:30|913.81|903.01|913.82|903.02|913.82|903.02|913.81|903.01|2
1645874620000|2022-02-26 11:23:40|913.81|903.01|913.28|902.48|913.81|903.01|913.28|902.48|5
1645874630000|2022-02-26 11:23:50|913.39|902.59|913.39|902.59|913.48|902.68|913.39|902.59|3
1645874640000|2022-02-26 11:24:00|913.48|902.68|913.56|902.76|913.56|902.76|913.48|902.68|2
1645874650000|2022-02-26 11:24:10|913.61|902.81|913.86|903.06|913.86|903.06|913.61|902.81|3
1645874660000|2022-02-26 11:24:20|913.87|903.07|913.39|902.59|913.87|903.07|913.39|902.59|4
1645874670000|2022-02-26 11:24:30|913.44|902.64|912.92|902.12|913.44|902.64|912.92|902.12|6
1645874680000|2022-02-26 11:24:40|912.74|901.94|912.53|901.73|912.74|901.94|912.09|901.29|7
1645874700000|2022-02-26 11:25:00|912.48|901.68|912.63|901.83|912.63|901.83|912.48|901.68|3
1645874710000|2022-02-26 11:25:10|912.6|901.8|912.89|902.09|912.89|902.09|912.55|901.75|6
1645874720000|2022-02-26 11:25:20|912.88|902.08|912.89|902.09|912.89|902.09|912.88|902.08|2
1645874730000|2022-02-26 11:25:30|912.82|902.02|912.82|902.02|912.89|902.09|912.82|902.02|5
1645874760000|2022-02-26 11:26:00|912.9|902.1|913.12|902.32|913.12|902.32|912.9|902.1|3
1645874770000|2022-02-26 11:26:10|913.1|902.3|913.8|903|913.8|903|913.1|902.3|7
1645874780000|2022-02-26 11:26:20|913.81|903.01|914.56|903.76|914.56|903.76|913.81|903.01|5
1645874790000|2022-02-26 11:26:30|914.47|903.67|914.56|903.76|914.56|903.76|914.47|903.67|2
1645874800000|2022-02-26 11:26:40|914.33|903.53|914.14|903.34|914.33|903.53|914.14|903.34|2
1645874810000|2022-02-26 11:26:50|914.04|903.24|913.24|902.44|914.04|903.24|913.24|902.44|7
1645874820000|2022-02-26 11:27:00|913.25|902.45|913.25|902.45|913.25|902.45|913.25|902.45|1
1645874830000|2022-02-26 11:27:10|913.28|902.48|913.54|902.74|913.58|902.78|913.26|902.46|6
1645874840000|2022-02-26 11:27:20|913.67|902.87|913.94|903.14|913.94|903.14|913.67|902.87|4
1645874850000|2022-02-26 11:27:30|913.83|903.03|913.98|903.18|913.98|903.18|913.83|903.03|3
1645874860000|2022-02-26 11:27:40|913.91|903.11|913.91|903.11|913.91|903.11|913.91|903.11|1
1645874880000|2022-02-26 11:28:00|913.8|903|913.8|903|913.8|903|913.8|903|1
1645874900000|2022-02-26 11:28:20|913.81|903.01|912.87|902.07|913.81|903.01|912.87|902.07|3
1645874910000|2022-02-26 11:28:30|912.86|902.06|913.03|902.23|913.03|902.23|912.58|901.78|6
1645874920000|2022-02-26 11:28:40|913.17|902.37|913.17|902.37|913.17|902.37|913.17|902.37|1
1645874930000|2022-02-26 11:28:50|913.2|902.4|913.46|902.66|913.46|902.66|913.17|902.37|6
1645874940000|2022-02-26 11:29:00|913.69|902.89|913.9|903.1|913.9|903.1|913.69|902.89|2
1645874950000|2022-02-26 11:29:10|913.99|903.19|914.24|903.44|914.3|903.5|913.99|903.19|4
1645874960000|2022-02-26 11:29:20|914.01|903.21|914.01|903.21|914.01|903.21|914.01|903.21|1
1645874980000|2022-02-26 11:29:40|914.02|903.22|913.77|902.97|914.02|903.22|913.77|902.97|3
1645874990000|2022-02-26 11:29:50|913.91|903.11|913.77|902.97|913.91|903.11|913.77|902.97|2
1645875000000|2022-02-26 11:30:00|913.91|903.11|914.1|903.3|914.1|903.3|913.85|903.05|6
1645875010000|2022-02-26 11:30:10|914.03|903.23|914.64|903.84|914.64|903.84|913.91|903.11|12
1645875020000|2022-02-26 11:30:20|914.9|904.1|915.33|904.53|915.33|904.53|914.9|904.1|7
1645875030000|2022-02-26 11:30:30|915.32|904.52|914.96|904.16|915.86|905.06|914.96|904.16|15
1645875040000|2022-02-26 11:30:40|914.97|904.17|915.47|904.67|915.47|904.67|914.97|904.17|11
1645875050000|2022-02-26 11:30:50|915.43|904.63|915.43|904.63|915.43|904.63|915.43|904.63|1
1645875060000|2022-02-26 11:31:00|915.37|904.57|915.47|904.67|916.44|905.64|915.37|904.57|14
1645875070000|2022-02-26 11:31:10|915.48|904.68|914.84|904.04|915.48|904.68|914.84|904.04|3
1645875080000|2022-02-26 11:31:20|914.72|903.92|914.5|903.7|914.72|903.92|914.5|903.7|2
1645875090000|2022-02-26 11:31:30|914.67|903.87|914.25|903.45|914.67|903.87|914.25|903.45|6
1645875110000|2022-02-26 11:31:50|914.24|903.44|913.68|902.88|914.24|903.44|913.68|902.88|6
1645875120000|2022-02-26 11:32:00|913.56|902.76|913.56|902.76|913.56|902.76|913.56|902.76|1
1645875130000|2022-02-26 11:32:10|913.62|902.82|912.82|902.02|913.62|902.82|912.82|902.02|8
1645875140000|2022-02-26 11:32:20|912.59|901.79|912|901.2|912.61|901.81|912|901.2|6
1645875150000|2022-02-26 11:32:30|912.24|901.44|912.43|901.63|912.43|901.63|912.24|901.44|2
1645875160000|2022-02-26 11:32:40|912.55|901.75|911.77|900.97|912.55|901.75|911.77|900.97|2
1645875170000|2022-02-26 11:32:50|911.73|900.93|911.7|900.9|911.73|900.93|911.61|900.81|4
1645875180000|2022-02-26 11:33:00|911.69|900.89|911.51|900.71|911.69|900.89|911.51|900.71|4
1645875190000|2022-02-26 11:33:10|911.64|900.84|911.4|900.6|911.64|900.84|911.4|900.6|2
1645875200000|2022-02-26 11:33:20|911.15|900.35|911.04|900.24|911.15|900.35|910.81|900.01|8
1645875210000|2022-02-26 11:33:30|910.81|900.01|909.97|899.17|910.81|900.01|909.97|899.17|7
1645875220000|2022-02-26 11:33:40|909.98|899.18|910.18|899.38|910.18|899.38|909.58|898.78|9
1645875230000|2022-02-26 11:33:50|910.63|899.83|911.03|900.23|911.03|900.23|910.48|899.68|7
1645875240000|2022-02-26 11:34:00|911.02|900.22|911.24|900.44|911.31|900.51|911.02|900.22|4
1645875250000|2022-02-26 11:34:10|911.07|900.27|910.93|900.13|911.07|900.27|910.93|900.13|2
1645875260000|2022-02-26 11:34:20|911.07|900.27|911.25|900.45|911.28|900.48|911.07|900.27|7
1645875280000|2022-02-26 11:34:40|911.3|900.5|911.3|900.5|911.3|900.5|911.3|900.5|1
1645875300000|2022-02-26 11:35:00|911.38|900.58|911.08|900.28|911.38|900.58|911.08|900.28|4
1645875310000|2022-02-26 11:35:10|911.05|900.25|910.9|900.1|911.05|900.25|910.9|900.1|2
1645875320000|2022-02-26 11:35:20|910.97|900.17|911.05|900.25|911.05|900.25|910.97|900.17|2
1645875330000|2022-02-26 11:35:30|910.96|900.16|910.75|899.95|910.96|900.16|910.75|899.95|2
1645875340000|2022-02-26 11:35:40|910.96|900.16|910.96|900.16|910.96|900.16|910.96|900.16|1
1645875350000|2022-02-26 11:35:50|910.93|900.13|911.02|900.22|911.02|900.22|910.93|900.13|2
1645875360000|2022-02-26 11:36:00|911.14|900.34|911.33|900.53|911.33|900.53|911|900.2|5
1645875370000|2022-02-26 11:36:10|911.51|900.71|911.51|900.71|911.51|900.71|911.51|900.71|1
1645875380000|2022-02-26 11:36:20|911.69|900.89|911.52|900.72|911.69|900.89|911.52|900.72|2
1645875390000|2022-02-26 11:36:30|911.51|900.71|911.53|900.73|911.53|900.73|911.51|900.71|2
1645875400000|2022-02-26 11:36:40|911.46|900.66|911.02|900.22|911.46|900.66|911.02|900.22|3
1645875410000|2022-02-26 11:36:50|910.85|900.05|910.68|899.88|910.85|900.05|910.65|899.85|7
1645875420000|2022-02-26 11:37:00|910.12|899.32|910.12|899.32|910.12|899.32|910.12|899.32|1
1645875430000|2022-02-26 11:37:10|910.28|899.48|910.51|899.71|910.51|899.71|910.28|899.48|2
1645875450000|2022-02-26 11:37:30|910.59|899.79|910.59|899.79|910.59|899.79|910.59|899.79|1
1645875460000|2022-02-26 11:37:40|910.6|899.8|910.39|899.59|910.6|899.8|910.39|899.59|2
1645875470000|2022-02-26 11:37:50|910.58|899.78|910.58|899.78|910.58|899.78|910.58|899.78|1
1645875480000|2022-02-26 11:38:00|910.76|899.96|911.64|900.84|911.64|900.84|910.76|899.96|5
1645875490000|2022-02-26 11:38:10|911.57|900.77|911.57|900.77|911.57|900.77|911.57|900.77|1
1645875500000|2022-02-26 11:38:20|911.62|900.82|911.62|900.82|911.62|900.82|911.62|900.82|1
1645875510000|2022-02-26 11:38:30|911.65|900.85|912.18|901.38|912.19|901.39|911.65|900.85|7
1645875520000|2022-02-26 11:38:40|912.53|901.73|912.58|901.78|912.58|901.78|912.51|901.71|4
1645875530000|2022-02-26 11:38:50|912.9|902.1|913.39|902.59|913.39|902.59|912.9|902.1|5
1645875540000|2022-02-26 11:39:00|913.18|902.38|912.44|901.64|913.18|902.38|912.44|901.64|7
1645875550000|2022-02-26 11:39:10|912.09|901.29|912.34|901.54|912.34|901.54|912.09|901.29|3
1645875560000|2022-02-26 11:39:20|912.6|901.8|912.17|901.37|912.67|901.87|912.17|901.37|6
1645875570000|2022-02-26 11:39:30|911.99|901.19|911.99|901.19|911.99|901.19|911.99|901.19|1
1645875580000|2022-02-26 11:39:40|911.9|901.1|911.8|901|911.9|901.1|911.79|900.99|3
1645875590000|2022-02-26 11:39:50|911.85|901.05|911.86|901.06|911.86|901.06|911.85|901.05|2
1645875600000|2022-02-26 11:40:00|911.88|901.08|912.51|901.71|912.51|901.71|911.88|901.08|5
1645875610000|2022-02-26 11:40:10|912.56|901.76|912.71|901.91|912.71|901.91|912.56|901.76|3
1645875630000|2022-02-26 11:40:30|912.74|901.94|912.4|901.6|912.74|901.94|912.4|901.6|3
1645875650000|2022-02-26 11:40:50|912.14|901.34|911.87|901.07|912.14|901.34|911.87|901.07|3
1645875660000|2022-02-26 11:41:00|911.86|901.06|911.96|901.16|911.96|901.16|911.84|901.04|5
1645875670000|2022-02-26 11:41:10|912.09|901.29|912.09|901.29|912.09|901.29|912.09|901.29|1
1645875680000|2022-02-26 11:41:20|912.1|901.3|912.12|901.32|912.12|901.32|912.1|901.3|3
1645875720000|2022-02-26 11:42:00|912.13|901.33|911.91|901.11|912.13|901.33|911.91|901.11|8
1645875740000|2022-02-26 11:42:20|911.88|901.08|911.66|900.86|911.88|901.08|911.66|900.86|2
1645875750000|2022-02-26 11:42:30|911.31|900.51|910.83|900.03|911.34|900.54|910.83|900.03|5
1645875760000|2022-02-26 11:42:40|910.79|899.99|910.79|899.99|910.79|899.99|910.79|899.99|1
1645875770000|2022-02-26 11:42:50|910.75|899.95|910.71|899.91|910.79|899.99|910.71|899.91|3
1645875780000|2022-02-26 11:43:00|910.69|899.89|910.77|899.97|910.77|899.97|910.69|899.89|2
1645875790000|2022-02-26 11:43:10|910.74|899.94|910.98|900.18|910.98|900.18|910.74|899.94|4
1645875800000|2022-02-26 11:43:20|911.02|900.22|911.33|900.53|911.33|900.53|911.02|900.22|3
1645875810000|2022-02-26 11:43:30|911.38|900.58|911.59|900.79|911.66|900.86|911.38|900.58|4
1645875820000|2022-02-26 11:43:40|911.71|900.91|911.71|900.91|911.71|900.91|911.71|900.91|1
1645875830000|2022-02-26 11:43:50|911.73|900.93|911.89|901.09|911.89|901.09|911.73|900.93|2
1645875840000|2022-02-26 11:44:00|911.9|901.1|911.9|901.1|911.9|901.1|911.9|901.1|1
1645875870000|2022-02-26 11:44:30|911.95|901.15|911.95|901.15|911.95|901.15|911.95|901.15|1
1645875890000|2022-02-26 11:44:50|912.03|901.23|911.98|901.18|912.03|901.23|911.98|901.18|2
1645875910000|2022-02-26 11:45:10|912.05|901.25|912.05|901.25|912.05|901.25|912.05|901.25|1
1645875920000|2022-02-26 11:45:20|911.97|901.17|911.97|901.17|911.97|901.17|911.8|901|4
1645875930000|2022-02-26 11:45:30|911.79|900.99|911.79|900.99|911.79|900.99|911.79|900.99|1
1645875950000|2022-02-26 11:45:50|911.77|900.97|912.12|901.32|912.12|901.32|911.77|900.97|3
1645875960000|2022-02-26 11:46:00|912.43|901.63|912.56|901.76|912.56|901.76|912.43|901.63|3
1645875970000|2022-02-26 11:46:10|912.59|901.79|913.74|902.94|913.74|902.94|912.59|901.79|11
1645875980000|2022-02-26 11:46:20|913.73|902.93|914.67|903.87|914.85|904.05|913.73|902.93|11
1645875990000|2022-02-26 11:46:30|914.63|903.83|916.49|905.69|916.49|905.69|914.63|903.83|23
1645876000000|2022-02-26 11:46:40|916.59|905.79|915.87|905.07|916.59|905.79|915.56|904.76|18
1645876010000|2022-02-26 11:46:50|915.77|904.97|916.3|905.5|916.3|905.5|915.77|904.97|5
1645876020000|2022-02-26 11:47:00|916.23|905.43|915.91|905.11|916.23|905.43|915.91|905.11|5
1645876030000|2022-02-26 11:47:10|915.92|905.12|915.32|904.52|915.92|905.12|915.32|904.52|5
1645876040000|2022-02-26 11:47:20|915.3|904.5|915.7|904.9|915.71|904.91|915.3|904.5|6
1645876050000|2022-02-26 11:47:30|915.71|904.91|916.01|905.21|916.01|905.21|915.71|904.91|4
1645876060000|2022-02-26 11:47:40|916.21|905.41|916.89|906.09|916.89|906.09|916.21|905.41|5
1645876070000|2022-02-26 11:47:50|916.75|905.95|916.75|905.95|916.75|905.95|916.75|905.95|1
1645876080000|2022-02-26 11:48:00|916.77|905.97|915.9|905.1|916.77|905.97|915.9|905.1|6
1645876090000|2022-02-26 11:48:10|916.11|905.31|916.11|905.31|916.11|905.31|916.11|905.31|1
1645876100000|2022-02-26 11:48:20|916.21|905.41|916.28|905.48|916.68|905.88|916.21|905.41|6
1645876110000|2022-02-26 11:48:30|916.16|905.36|915.85|905.05|916.16|905.36|915.85|905.05|3
1645876120000|2022-02-26 11:48:40|916.06|905.26|916.07|905.27|916.07|905.27|915.82|905.02|5
1645876130000|2022-02-26 11:48:50|916.05|905.25|916.05|905.25|916.05|905.25|916.05|905.25|1
1645876140000|2022-02-26 11:49:00|915.84|905.04|914.97|904.17|915.84|905.04|914.97|904.17|8
1645876150000|2022-02-26 11:49:10|914.93|904.13|914.37|903.57|914.93|904.13|914.28|903.48|13
1645876160000|2022-02-26 11:49:20|914.71|903.91|914.27|903.47|914.9|904.1|914.27|903.47|5
1645876170000|2022-02-26 11:49:30|913.93|903.13|914.11|903.31|914.11|903.31|913.93|903.13|2
1645876180000|2022-02-26 11:49:40|914.21|903.41|914.41|903.61|914.54|903.74|914.21|903.41|3
1645876190000|2022-02-26 11:49:50|914.57|903.77|913.82|903.02|914.57|903.77|913.82|903.02|8
1645876200000|2022-02-26 11:50:00|913.76|902.96|913.91|903.11|913.91|903.11|913.76|902.96|3
1645876210000|2022-02-26 11:50:10|913.78|902.98|913.71|902.91|913.78|902.98|913.71|902.91|2
1645876220000|2022-02-26 11:50:20|913.76|902.96|912.8|902|913.76|902.96|912.79|901.99|11
1645876230000|2022-02-26 11:50:30|912.79|901.99|912.71|901.91|912.8|902|912.71|901.91|4
1645876240000|2022-02-26 11:50:40|912.55|901.75|912.18|901.38|912.55|901.75|912.18|901.38|2
1645876250000|2022-02-26 11:50:50|911.92|901.12|911.2|900.4|911.92|901.12|911.2|900.4|7
1645876260000|2022-02-26 11:51:00|911.16|900.36|911.04|900.24|911.29|900.49|911.02|900.22|7
1645876270000|2022-02-26 11:51:10|911.02|900.22|910.91|900.11|911.04|900.24|910.91|900.11|3
1645876280000|2022-02-26 11:51:20|910.9|900.1|910.55|899.75|910.9|900.1|910.55|899.75|4
1645876290000|2022-02-26 11:51:30|910.48|899.68|910.15|899.35|910.48|899.68|910.15|899.35|6
1645876300000|2022-02-26 11:51:40|910.29|899.49|910.57|899.77|910.57|899.77|910.29|899.49|4
1645876310000|2022-02-26 11:51:50|910.63|899.83|910.11|899.31|910.63|899.83|910.08|899.28|4
1645876320000|2022-02-26 11:52:00|910.01|899.21|909.26|898.46|910.01|899.21|909.26|898.46|5
1645876330000|2022-02-26 11:52:10|909.25|898.45|909.35|898.55|909.35|898.55|908.94|898.14|8
1645876340000|2022-02-26 11:52:20|909.58|898.78|909.27|898.47|909.58|898.78|908.97|898.17|7
1645876350000|2022-02-26 11:52:30|909.16|898.36|909.56|898.76|909.56|898.76|909.16|898.36|4
1645876360000|2022-02-26 11:52:40|909.57|898.77|909.93|899.13|909.93|899.13|909.57|898.77|5
1645876370000|2022-02-26 11:52:50|910|899.2|909.98|899.18|910|899.2|909.98|899.18|2
1645876380000|2022-02-26 11:53:00|909.86|899.06|909.92|899.12|909.92|899.12|909.78|898.98|3
1645876390000|2022-02-26 11:53:10|909.91|899.11|909.91|899.11|909.91|899.11|909.91|899.11|1
1645876400000|2022-02-26 11:53:20|909.67|898.87|909.67|898.87|909.67|898.87|909.67|898.87|1
1645876410000|2022-02-26 11:53:30|909.91|899.11|909.91|899.11|909.91|899.11|909.91|899.11|1
1645876420000|2022-02-26 11:53:40|909.97|899.17|909.97|899.17|909.97|899.17|909.97|899.17|1
1645876430000|2022-02-26 11:53:50|909.93|899.13|909.93|899.13|909.93|899.13|909.93|899.13|1
1645876440000|2022-02-26 11:54:00|910.04|899.24|909.9|899.1|910.04|899.24|909.9|899.1|2
1645876470000|2022-02-26 11:54:30|909.91|899.11|909.18|898.38|909.91|899.11|909.17|898.37|7
1645876480000|2022-02-26 11:54:40|908.92|898.12|909.21|898.41|909.21|898.41|908.92|898.12|3
1645876490000|2022-02-26 11:54:50|909.18|898.38|909.6|898.8|909.6|898.8|909.18|898.38|2
1645876500000|2022-02-26 11:55:00|909.49|898.69|909.49|898.69|909.71|898.91|909.49|898.69|3
1645876510000|2022-02-26 11:55:10|909.34|898.54|908.93|898.13|909.34|898.54|908.93|898.13|6
1645876520000|2022-02-26 11:55:20|909.3|898.5|911.8|901|911.8|901|909.3|898.5|11
1645876530000|2022-02-26 11:55:30|911.9|901.1|911.01|900.21|911.9|901.1|911.01|900.21|7
1645876540000|2022-02-26 11:55:40|910.86|900.06|910.53|899.73|910.86|900.06|910.2|899.4|8
1645876550000|2022-02-26 11:55:50|910.42|899.62|911.5|900.7|911.5|900.7|910.42|899.62|5
1645876570000|2022-02-26 11:56:10|911.58|900.78|911.58|900.78|911.58|900.78|911.58|900.78|1
1645876580000|2022-02-26 11:56:20|911.57|900.77|911.57|900.77|911.57|900.77|911.57|900.77|1
1645876590000|2022-02-26 11:56:30|911.58|900.78|911.14|900.34|911.58|900.78|911.14|900.34|2
1645876600000|2022-02-26 11:56:40|911.17|900.37|911.58|900.78|911.75|900.95|911.17|900.37|4
1645876610000|2022-02-26 11:56:50|911.45|900.65|911.58|900.78|911.58|900.78|911.45|900.65|2
1645876620000|2022-02-26 11:57:00|911.52|900.72|911.52|900.72|911.52|900.72|911.52|900.72|1
1645876640000|2022-02-26 11:57:20|911.7|900.9|911.78|900.98|911.79|900.99|911.7|900.9|3
1645876650000|2022-02-26 11:57:30|911.84|901.04|911.77|900.97|911.98|901.18|911.77|900.97|5
1645876660000|2022-02-26 11:57:40|911.95|901.15|911.95|901.15|911.95|901.15|911.95|901.15|1
1645876680000|2022-02-26 11:58:00|911.92|901.12|911.76|900.96|911.92|901.12|911.76|900.96|2
1645876690000|2022-02-26 11:58:10|911.71|900.91|911.44|900.64|911.71|900.91|911.44|900.64|4
1645876700000|2022-02-26 11:58:20|911.26|900.46|911.58|900.78|911.58|900.78|911.26|900.46|2
1645876720000|2022-02-26 11:58:40|911.5|900.7|912.07|901.27|912.1|901.3|911.5|900.7|7
1645876730000|2022-02-26 11:58:50|912.14|901.34|912.58|901.78|912.58|901.78|912.14|901.34|2
1645876740000|2022-02-26 11:59:00|912.39|901.59|912.21|901.41|912.39|901.59|912.21|901.41|3
1645876760000|2022-02-26 11:59:20|912.37|901.57|912.5|901.7|912.5|901.7|912.37|901.57|2
1645876780000|2022-02-26 11:59:40|912.37|901.57|912.13|901.33|912.37|901.57|912.12|901.32|4
1645876800000|2022-02-26 12:00:00|912.1|901.3|911.79|900.99|912.1|901.3|911.52|900.72|5
1645876810000|2022-02-26 12:00:10|911.78|900.98|912.7|901.9|912.7|901.9|911.78|900.98|9
1645876820000|2022-02-26 12:00:20|912.68|901.88|913.04|902.24|913.04|902.24|912.47|901.67|10
1645876830000|2022-02-26 12:00:30|912.86|902.06|913.25|902.45|913.28|902.48|912.86|902.06|5
1645876840000|2022-02-26 12:00:40|913.28|902.48|912.96|902.16|913.44|902.64|912.96|902.16|5
1645876850000|2022-02-26 12:00:50|912.82|902.02|912.82|902.02|912.82|902.02|912.82|902.02|1
1645876860000|2022-02-26 12:01:00|912.7|901.9|912.9|902.1|912.9|902.1|912.7|901.9|3
1645876870000|2022-02-26 12:01:10|912.93|902.13|912.93|902.13|912.93|902.13|912.93|902.13|1
1645876880000|2022-02-26 12:01:20|912.91|902.11|912.75|901.95|912.91|902.11|912.75|901.95|2
1645876890000|2022-02-26 12:01:30|912.77|901.97|912.72|901.92|912.77|901.97|912.72|901.92|2
1645876900000|2022-02-26 12:01:40|912.55|901.75|912.3|901.5|912.55|901.75|912.3|901.5|2
1645876910000|2022-02-26 12:01:50|912.34|901.54|912.34|901.54|912.34|901.54|912.34|901.54|1
1645876920000|2022-02-26 12:02:00|912.2|901.4|912.24|901.44|912.24|901.44|912.2|901.4|2
1645876930000|2022-02-26 12:02:10|912.25|901.45|912.65|901.85|912.65|901.85|912.25|901.45|3
1645876950000|2022-02-26 12:02:30|912.52|901.72|912.42|901.62|912.66|901.86|912.42|901.62|3
1645876960000|2022-02-26 12:02:40|912.41|901.61|911.36|900.56|912.41|901.61|911.36|900.56|9
1645876970000|2022-02-26 12:02:50|911.46|900.66|910.81|900.01|911.46|900.66|910.57|899.77|5
1645876980000|2022-02-26 12:03:00|910.57|899.77|910.05|899.25|910.57|899.77|910.02|899.22|8
1645876990000|2022-02-26 12:03:10|910.04|899.24|909.98|899.18|910.04|899.24|909.79|898.99|5
1645877000000|2022-02-26 12:03:20|910|899.2|909.93|899.13|910|899.2|909.93|899.13|3
1645877010000|2022-02-26 12:03:30|909.91|899.11|909.67|898.87|909.92|899.12|909.67|898.87|4
1645877020000|2022-02-26 12:03:40|909.66|898.86|909.09|898.29|909.66|898.86|909.09|898.29|5
1645877030000|2022-02-26 12:03:50|909.01|898.21|908.5|897.7|909.01|898.21|908.5|897.7|6
1645877040000|2022-02-26 12:04:00|908.52|897.72|908.37|897.57|908.71|897.91|908.37|897.57|7
1645877050000|2022-02-26 12:04:10|908.61|897.81|908.59|897.79|909.01|898.21|908.59|897.79|13
1645877070000|2022-02-26 12:04:30|908.19|897.39|908.19|897.39|908.19|897.39|908.19|897.39|1
1645877080000|2022-02-26 12:04:40|908.22|897.42|907.22|896.42|908.22|897.42|907.2|896.4|10
1645877090000|2022-02-26 12:04:50|907.23|896.43|906.87|896.07|907.23|896.43|906.62|895.82|8
1645877100000|2022-02-26 12:05:00|906.83|896.03|906.83|896.03|906.83|896.03|906.55|895.75|8
1645877110000|2022-02-26 12:05:10|906.89|896.09|907.02|896.22|907.02|896.22|906.86|896.06|5
1645877120000|2022-02-26 12:05:20|907.05|896.25|907.34|896.54|907.77|896.97|907.05|896.25|8
1645877130000|2022-02-26 12:05:30|907.3|896.5|907.09|896.29|907.3|896.5|907.08|896.28|6
1645877140000|2022-02-26 12:05:40|907.08|896.28|907.26|896.46|907.36|896.56|907.08|896.28|5
1645877150000|2022-02-26 12:05:50|907.36|896.56|907.1|896.3|907.52|896.72|907.1|896.3|4
1645877160000|2022-02-26 12:06:00|907.08|896.28|906.75|895.95|907.08|896.28|906.75|895.95|4
1645877170000|2022-02-26 12:06:10|906.65|895.85|906.72|895.92|906.72|895.92|906.1|895.3|9
1645877180000|2022-02-26 12:06:20|906.71|895.91|906.44|895.64|906.83|896.03|906.44|895.64|4
1645877190000|2022-02-26 12:06:30|906.5|895.7|906.7|895.9|906.7|895.9|906.5|895.7|3
1645877200000|2022-02-26 12:06:40|906.71|895.91|906.84|896.04|906.84|896.04|906.71|895.91|2
1645877210000|2022-02-26 12:06:50|906.9|896.1|907.12|896.32|907.12|896.32|906.9|896.1|3
1645877220000|2022-02-26 12:07:00|907.14|896.34|907.66|896.86|907.78|896.98|907.11|896.31|9
1645877230000|2022-02-26 12:07:10|907.67|896.87|907.8|897|907.8|897|907.2|896.4|9
1645877240000|2022-02-26 12:07:20|907.9|897.1|908.02|897.22|908.26|897.46|907.9|897.1|6
1645877250000|2022-02-26 12:07:30|908.03|897.23|908.1|897.3|908.1|897.3|908.03|897.23|2
1645877270000|2022-02-26 12:07:50|907.97|897.17|907.97|897.17|907.97|897.17|907.97|897.17|1
1645877280000|2022-02-26 12:08:00|908.04|897.24|908.04|897.24|908.04|897.24|908.04|897.24|1
1645877290000|2022-02-26 12:08:10|908.05|897.25|908.57|897.77|908.6|897.8|908.05|897.25|5
1645877300000|2022-02-26 12:08:20|908.61|897.81|908.89|898.09|908.89|898.09|908.61|897.81|4
1645877310000|2022-02-26 12:08:30|908.92|898.12|908.92|898.12|908.92|898.12|908.92|898.12|1
1645877320000|2022-02-26 12:08:40|908.97|898.17|908.97|898.17|908.97|898.17|908.97|898.17|1
1645877330000|2022-02-26 12:08:50|908.8|898|908.14|897.34|908.81|898.01|908.14|897.34|5
1645877340000|2022-02-26 12:09:00|908.36|897.56|908.73|897.93|908.73|897.93|908.36|897.56|3
1645877350000|2022-02-26 12:09:10|908.76|897.96|908.79|897.99|908.92|898.12|908.76|897.96|5
1645877360000|2022-02-26 12:09:20|908.92|898.12|908.92|898.12|908.92|898.12|908.92|898.12|1
1645877380000|2022-02-26 12:09:40|908.79|897.99|908.13|897.33|908.86|898.06|908.13|897.33|6
1645877390000|2022-02-26 12:09:50|908.12|897.32|907.59|896.79|908.12|897.32|907.59|896.79|4
1645877400000|2022-02-26 12:10:00|907.64|896.84|907.64|896.84|907.64|896.84|907.64|896.84|1
1645877420000|2022-02-26 12:10:20|907.56|896.76|907.14|896.34|907.56|896.76|907.14|896.34|3
1645877430000|2022-02-26 12:10:30|907.16|896.36|907.65|896.85|907.69|896.89|907.16|896.36|5
1645877440000|2022-02-26 12:10:40|907.75|896.95|907.88|897.08|907.98|897.18|907.75|896.95|12
1645877450000|2022-02-26 12:10:50|907.92|897.12|907.92|897.12|907.92|897.12|907.92|897.12|1
1645877470000|2022-02-26 12:11:10|907.93|897.13|907.93|897.13|907.93|897.13|907.93|897.13|1
1645877480000|2022-02-26 12:11:20|907.92|897.12|907.96|897.16|907.96|897.16|907.92|897.12|2
1645877490000|2022-02-26 12:11:30|908.06|897.26|908.61|897.81|908.61|897.81|908.06|897.26|4
1645877500000|2022-02-26 12:11:40|908.51|897.71|908.25|897.45|908.51|897.71|908.25|897.45|2
1645877510000|2022-02-26 12:11:50|908.27|897.47|908.27|897.47|908.27|897.47|908.27|897.47|1
1645877520000|2022-02-26 12:12:00|908.1|897.3|908.1|897.3|908.1|897.3|908.1|897.3|1
1645877530000|2022-02-26 12:12:10|908.12|897.32|908.34|897.54|908.34|897.54|908.12|897.32|2
1645877540000|2022-02-26 12:12:20|908.29|897.49|908.11|897.31|908.29|897.49|908.1|897.3|3
1645877550000|2022-02-26 12:12:30|908.31|897.51|908.62|897.82|908.62|897.82|908.31|897.51|3
1645877560000|2022-02-26 12:12:40|908.83|898.03|908.89|898.09|909.44|898.64|908.83|898.03|13
1645877570000|2022-02-26 12:12:50|908.92|898.12|909.52|898.72|909.52|898.72|908.92|898.12|3
1645877580000|2022-02-26 12:13:00|909.81|899.01|909.52|898.72|909.81|899.01|909.52|898.72|2
1645877590000|2022-02-26 12:13:10|909.81|899.01|909.92|899.12|909.92|899.12|909.81|899.01|2
1645877610000|2022-02-26 12:13:30|909.94|899.14|910.45|899.65|910.45|899.65|909.94|899.14|7
1645877620000|2022-02-26 12:13:40|910.52|899.72|910.91|900.11|910.91|900.11|910.52|899.72|5
1645877630000|2022-02-26 12:13:50|910.92|900.12|911.9|901.1|911.9|901.1|910.92|900.12|9
1645877640000|2022-02-26 12:14:00|911.92|901.12|912.72|901.92|912.72|901.92|911.92|901.12|7
1645877650000|2022-02-26 12:14:10|912.8|902|912.91|902.11|912.91|902.11|912.71|901.91|6
1645877660000|2022-02-26 12:14:20|913.08|902.28|912.66|901.86|913.1|902.3|912.66|901.86|5
1645877670000|2022-02-26 12:14:30|912.16|901.36|912.11|901.31|912.16|901.36|912.11|901.31|2
1645877680000|2022-02-26 12:14:40|911.89|901.09|911.73|900.93|911.89|901.09|911.69|900.89|4
1645877690000|2022-02-26 12:14:50|911.71|900.91|911.84|901.04|911.84|901.04|911.71|900.91|2
1645877700000|2022-02-26 12:15:00|911.85|901.05|912.87|902.07|912.87|902.07|911.85|901.05|12
1645877710000|2022-02-26 12:15:10|912.89|902.09|914.09|903.29|914.09|903.29|912.88|902.08|16
1645877720000|2022-02-26 12:15:20|914.02|903.22|913.97|903.17|914.44|903.64|913.88|903.08|10
1645877730000|2022-02-26 12:15:30|913.96|903.16|913.21|902.41|913.96|903.16|913.21|902.41|11
1645877740000|2022-02-26 12:15:40|913.2|902.4|912.79|901.99|913.2|902.4|912.79|901.99|7
1645877750000|2022-02-26 12:15:50|912.6|901.8|911.92|901.12|912.6|901.8|911.92|901.12|8
1645877760000|2022-02-26 12:16:00|911.89|901.09|911.45|900.65|911.89|901.09|911.45|900.65|7
1645877770000|2022-02-26 12:16:10|911.01|900.21|910.79|899.99|911.01|900.21|910.59|899.79|5
1645877780000|2022-02-26 12:16:20|910.75|899.95|910.31|899.51|910.75|899.95|910.31|899.51|5
1645877790000|2022-02-26 12:16:30|910.32|899.52|910.32|899.52|910.32|899.52|910.31|899.51|3
1645877800000|2022-02-26 12:16:40|910.31|899.51|910.39|899.59|910.49|899.69|910.31|899.51|4
1645877810000|2022-02-26 12:16:50|910.1|899.3|910.74|899.94|910.74|899.94|910.1|899.3|5
1645877830000|2022-02-26 12:17:10|910.7|899.9|910.91|900.11|910.91|900.11|910.7|899.9|3
1645877850000|2022-02-26 12:17:30|910.98|900.18|911.68|900.88|911.76|900.96|910.98|900.18|5
1645877860000|2022-02-26 12:17:40|911.69|900.89|911.59|900.79|911.72|900.92|911.57|900.77|5
1645877870000|2022-02-26 12:17:50|911.9|901.1|911.9|901.1|911.9|901.1|911.59|900.79|3
1645877880000|2022-02-26 12:18:00|911.82|901.02|911.85|901.05|911.85|901.05|911.46|900.66|6
1645877890000|2022-02-26 12:18:10|911.86|901.06|911.85|901.05|911.86|901.06|911.85|901.05|2
1645877910000|2022-02-26 12:18:30|911.86|901.06|911.85|901.05|911.86|901.06|911.85|901.05|2
1645877920000|2022-02-26 12:18:40|911.9|901.1|911.9|901.1|911.9|901.1|911.9|901.1|1
1645877930000|2022-02-26 12:18:50|911.92|901.12|911.92|901.12|911.92|901.12|911.92|901.12|1
1645877940000|2022-02-26 12:19:00|911.91|901.11|911.91|901.11|911.92|901.12|911.91|901.11|3
1645877950000|2022-02-26 12:19:10|911.92|901.12|912.68|901.88|912.68|901.88|911.92|901.12|9
1645877960000|2022-02-26 12:19:20|912.9|902.1|912.58|901.78|912.9|902.1|912.58|901.78|2
1645877970000|2022-02-26 12:19:30|912.62|901.82|912.18|901.38|912.62|901.82|912.18|901.38|5
1645877980000|2022-02-26 12:19:40|912.27|901.47|912.64|901.84|912.64|901.84|912.27|901.47|3
1645877990000|2022-02-26 12:19:50|912.68|901.88|912.68|901.88|912.68|901.88|912.68|901.88|1
1645878000000|2022-02-26 12:20:00|912.63|901.83|912.3|901.5|912.63|901.83|912.3|901.5|2
1645878020000|2022-02-26 12:20:20|912.16|901.36|912.09|901.29|912.16|901.36|912.09|901.29|2
1645878040000|2022-02-26 12:20:40|911.93|901.13|911.93|901.13|911.93|901.13|911.93|901.13|1
1645878050000|2022-02-26 12:20:50|911.92|901.12|911.64|900.84|911.92|901.12|911.64|900.84|4
1645878060000|2022-02-26 12:21:00|911.69|900.89|911.17|900.37|911.69|900.89|911.17|900.37|6
1645878070000|2022-02-26 12:21:10|910.93|900.13|910.93|900.13|910.93|900.13|910.93|900.13|1
1645878080000|2022-02-26 12:21:20|910.95|900.15|910.95|900.15|910.95|900.15|910.95|900.15|1
1645878090000|2022-02-26 12:21:30|910.94|900.14|910.94|900.14|910.94|900.14|910.94|900.14|1
1645878100000|2022-02-26 12:21:40|910.93|900.13|910.5|899.7|910.93|900.13|910.5|899.7|4
1645878110000|2022-02-26 12:21:50|910.48|899.68|909.17|898.37|910.48|899.68|909.17|898.37|8
1645878120000|2022-02-26 12:22:00|909.21|898.41|909.63|898.83|909.63|898.83|908.93|898.13|12
1645878130000|2022-02-26 12:22:10|909.86|899.06|909.88|899.08|909.88|899.08|909.86|899.06|2
1645878140000|2022-02-26 12:22:20|909.91|899.11|909.91|899.11|909.91|899.11|909.91|899.11|1
1645878150000|2022-02-26 12:22:30|909.9|899.1|909.16|898.36|909.92|899.12|909.16|898.36|6
1645878160000|2022-02-26 12:22:40|909.41|898.61|909.68|898.88|909.91|899.11|909.41|898.61|6
1645878170000|2022-02-26 12:22:50|909.57|898.77|909.08|898.28|909.58|898.78|909.08|898.28|7
1645878180000|2022-02-26 12:23:00|909.09|898.29|908.98|898.18|909.09|898.29|908.98|898.18|5
1645878190000|2022-02-26 12:23:10|908.92|898.12|908.92|898.12|908.92|898.12|908.92|898.12|1
1645878200000|2022-02-26 12:23:20|908.93|898.13|909.23|898.43|909.23|898.43|908.93|898.13|3
1645878210000|2022-02-26 12:23:30|909.4|898.6|909.58|898.78|909.58|898.78|909.4|898.6|2
1645878220000|2022-02-26 12:23:40|909.62|898.82|909.62|898.82|909.62|898.82|909.62|898.82|1
1645878230000|2022-02-26 12:23:50|909.67|898.87|908.92|898.12|909.67|898.87|908.92|898.12|4
1645878240000|2022-02-26 12:24:00|909.1|898.3|909.16|898.36|909.21|898.41|909.1|898.3|4
1645878250000|2022-02-26 12:24:10|909.22|898.42|909.84|899.04|909.84|899.04|909.22|898.42|6
1645878270000|2022-02-26 12:24:30|909.79|898.99|909.58|898.78|909.84|899.04|909.58|898.78|4
1645878280000|2022-02-26 12:24:40|909.61|898.81|909.91|899.11|909.91|899.11|909.61|898.81|6
1645878290000|2022-02-26 12:24:50|909.87|899.07|909.87|899.07|909.87|899.07|909.87|899.07|1
1645878300000|2022-02-26 12:25:00|909.8|899|909.88|899.08|909.88|899.08|909.8|899|3
1645878310000|2022-02-26 12:25:10|909.84|899.04|910.07|899.27|910.07|899.27|909.84|899.04|9
1645878320000|2022-02-26 12:25:20|910.06|899.26|910.45|899.65|910.45|899.65|910.06|899.26|5
1645878330000|2022-02-26 12:25:30|910.29|899.49|909.97|899.17|910.45|899.65|909.97|899.17|7
1645878350000|2022-02-26 12:25:50|909.96|899.16|909.96|899.16|909.96|899.16|909.96|899.16|1
1645878360000|2022-02-26 12:26:00|909.9|899.1|909.9|899.1|909.9|899.1|909.9|899.1|1
1645878370000|2022-02-26 12:26:10|909.87|899.07|909.29|898.49|909.87|899.07|909.29|898.49|3
1645878380000|2022-02-26 12:26:20|909.42|898.62|909.51|898.71|909.51|898.71|909.42|898.62|2
1645878390000|2022-02-26 12:26:30|909.42|898.62|909.51|898.71|909.51|898.71|909.29|898.49|4
1645878420000|2022-02-26 12:27:00|909.42|898.62|909.08|898.28|909.42|898.62|909.08|898.28|3
1645878430000|2022-02-26 12:27:10|909|898.2|908.26|897.46|909|898.2|908.26|897.46|9
1645878440000|2022-02-26 12:27:20|907.85|897.05|907.85|897.05|907.86|897.06|907.85|897.05|3
1645878450000|2022-02-26 12:27:30|907.86|897.06|907.86|897.06|907.86|897.06|907.86|897.06|1
1645878470000|2022-02-26 12:27:50|907.92|897.12|907.92|897.12|907.92|897.12|907.92|897.12|1
1645878480000|2022-02-26 12:28:00|908.01|897.21|908.48|897.68|908.48|897.68|908.01|897.21|4
1645878490000|2022-02-26 12:28:10|908.29|897.49|908.42|897.62|908.42|897.62|908|897.2|6
1645878500000|2022-02-26 12:28:20|908.58|897.78|908.01|897.21|908.58|897.78|908.01|897.21|4
1645878520000|2022-02-26 12:28:40|908.29|897.49|908.48|897.68|908.48|897.68|908.29|897.49|2
1645878540000|2022-02-26 12:29:00|908.55|897.75|908.1|897.3|908.55|897.75|908.1|897.3|3
1645878550000|2022-02-26 12:29:10|908.05|897.25|908.05|897.25|908.06|897.26|908.05|897.25|3
1645878560000|2022-02-26 12:29:20|907.94|897.14|907.62|896.82|907.94|897.14|907.62|896.82|4
1645878570000|2022-02-26 12:29:30|907.63|896.83|907.16|896.36|907.63|896.83|907.16|896.36|3
1645878600000|2022-02-26 12:30:00|907.22|896.42|906.91|896.11|907.22|896.42|906.69|895.89|6
1645878630000|2022-02-26 12:30:30|906.66|895.86|906.37|895.57|906.66|895.86|906.37|895.57|2
1645878640000|2022-02-26 12:30:40|906.48|895.68|906.81|896.01|906.9|896.1|906.48|895.68|3
1645878650000|2022-02-26 12:30:50|906.88|896.08|907.87|897.07|907.87|897.07|906.88|896.08|12
1645878660000|2022-02-26 12:31:00|907.88|897.08|909.03|898.23|909.03|898.23|907.88|897.08|12
1645878670000|2022-02-26 12:31:10|908.99|898.19|909.54|898.74|909.54|898.74|908.99|898.19|8
1645878680000|2022-02-26 12:31:20|909.59|898.79|909.81|899.01|909.81|899.01|909.52|898.72|6
1645878690000|2022-02-26 12:31:30|909.78|898.98|909.82|899.02|909.82|899.02|909.78|898.98|2
1645878700000|2022-02-26 12:31:40|909.48|898.68|909.5|898.7|909.6|898.8|909.48|898.68|4
1645878710000|2022-02-26 12:31:50|909.53|898.73|909.89|899.09|909.91|899.11|909.51|898.71|5
1645878720000|2022-02-26 12:32:00|909.91|899.11|911.08|900.28|911.08|900.28|909.91|899.11|14
1645878730000|2022-02-26 12:32:10|911.13|900.33|911.26|900.46|911.74|900.94|911.13|900.33|10
1645878740000|2022-02-26 12:32:20|911.43|900.63|911.48|900.68|911.9|901.1|911.43|900.63|5
1645878750000|2022-02-26 12:32:30|911.63|900.83|911.51|900.71|911.63|900.83|911.51|900.71|4
1645878760000|2022-02-26 12:32:40|911.17|900.37|910.89|900.09|911.17|900.37|910.68|899.88|6
1645878780000|2022-02-26 12:33:00|910.99|900.19|910.99|900.19|910.99|900.19|910.99|900.19|1
1645878790000|2022-02-26 12:33:10|910.91|900.11|910.56|899.76|910.91|900.11|910.56|899.76|3
1645878800000|2022-02-26 12:33:20|910.69|899.89|910.71|899.91|910.71|899.91|910.69|899.89|2
1645878810000|2022-02-26 12:33:30|910.75|899.95|910.95|900.15|910.99|900.19|910.75|899.95|4
1645878820000|2022-02-26 12:33:40|910.81|900.01|910.61|899.81|910.81|900.01|910.61|899.81|3
1645878830000|2022-02-26 12:33:50|910.6|899.8|910.18|899.38|910.6|899.8|910.18|899.38|3
1645878840000|2022-02-26 12:34:00|910|899.2|909.69|898.89|910|899.2|909.62|898.82|7
1645878850000|2022-02-26 12:34:10|909.49|898.69|909.41|898.61|909.49|898.69|909.15|898.35|4
1645878860000|2022-02-26 12:34:20|909.3|898.5|908.94|898.14|909.3|898.5|908.94|898.14|3
1645878870000|2022-02-26 12:34:30|908.92|898.12|908.88|898.08|908.92|898.12|908.88|898.08|4
1645878880000|2022-02-26 12:34:40|908.94|898.14|909.7|898.9|909.7|898.9|908.94|898.14|6
1645878890000|2022-02-26 12:34:50|909.68|898.88|909.68|898.88|909.68|898.88|909.68|898.88|1
1645878900000|2022-02-26 12:35:00|909.44|898.64|909.16|898.36|909.44|898.64|909.16|898.36|3
1645878920000|2022-02-26 12:35:20|909.15|898.35|909.47|898.67|909.47|898.67|909.15|898.35|4
1645878930000|2022-02-26 12:35:30|909.49|898.69|909.77|898.97|909.77|898.97|909.42|898.62|7
1645878940000|2022-02-26 12:35:40|909.76|898.96|909.76|898.96|909.77|898.97|909.76|898.96|3
1645878950000|2022-02-26 12:35:50|909.75|898.95|909.75|898.95|909.75|898.95|909.75|898.95|1
1645878960000|2022-02-26 12:36:00|909.78|898.98|909.78|898.98|909.78|898.98|909.78|898.98|1
1645878970000|2022-02-26 12:36:10|909.86|899.06|910.01|899.21|910.01|899.21|909.86|899.06|4
1645878980000|2022-02-26 12:36:20|910.19|899.39|910.65|899.85|910.67|899.87|910.19|899.39|7
1645878990000|2022-02-26 12:36:30|910.61|899.81|911.4|900.6|911.4|900.6|910.61|899.81|8
1645879000000|2022-02-26 12:36:40|911.34|900.54|911.53|900.73|911.53|900.73|911.34|900.54|5
1645879010000|2022-02-26 12:36:50|911.62|900.82|911.62|900.82|911.62|900.82|911.62|900.82|1
1645879020000|2022-02-26 12:37:00|911.55|900.75|911.55|900.75|911.55|900.75|911.55|900.75|1
1645879040000|2022-02-26 12:37:20|911.54|900.74|911.54|900.74|911.54|900.74|911.54|900.74|1
1645879050000|2022-02-26 12:37:30|911.51|900.71|911.51|900.71|911.51|900.71|911.51|900.71|1
1645879070000|2022-02-26 12:37:50|911.54|900.74|911.79|900.99|911.79|900.99|911.54|900.74|3
1645879080000|2022-02-26 12:38:00|911.78|900.98|911.52|900.72|911.89|901.09|911.52|900.72|4
1645879100000|2022-02-26 12:38:20|911.49|900.69|911.86|901.06|911.86|901.06|911.49|900.69|2
1645879110000|2022-02-26 12:38:30|911.89|901.09|912.16|901.36|912.16|901.36|911.89|901.09|4
1645879120000|2022-02-26 12:38:40|912.19|901.39|913.3|902.5|913.5|902.7|912.12|901.32|13
1645879130000|2022-02-26 12:38:50|913.46|902.66|913.57|902.77|913.57|902.77|913|902.2|6
1645879140000|2022-02-26 12:39:00|913.58|902.78|913.85|903.05|914.3|903.5|913.58|902.78|11
1645879150000|2022-02-26 12:39:10|913.89|903.09|913.8|903|913.89|903.09|913.8|903|2
1645879160000|2022-02-26 12:39:20|913.73|902.93|913.69|902.89|913.73|902.93|913.69|902.89|2
1645879170000|2022-02-26 12:39:30|913.78|902.98|913.78|902.98|913.78|902.98|913.78|902.98|1
1645879180000|2022-02-26 12:39:40|913.74|902.94|913.74|902.94|913.74|902.94|913.74|902.94|1
1645879190000|2022-02-26 12:39:50|913.6|902.8|913.69|902.89|913.69|902.89|913.24|902.44|5
1645879200000|2022-02-26 12:40:00|913.73|902.93|913.28|902.48|913.73|902.93|913.27|902.47|4
1645879210000|2022-02-26 12:40:10|913.29|902.49|913.7|902.9|913.7|902.9|913.26|902.46|4
1645879220000|2022-02-26 12:40:20|913.73|902.93|913.99|903.19|913.99|903.19|913.73|902.93|3
1645879230000|2022-02-26 12:40:30|913.73|902.93|913.99|903.19|913.99|903.19|913.73|902.93|2
1645879240000|2022-02-26 12:40:40|914|903.2|914.44|903.64|914.44|903.64|914|903.2|2
1645879250000|2022-02-26 12:40:50|914.69|903.89|914.69|903.89|914.69|903.89|914.69|903.89|1
1645879260000|2022-02-26 12:41:00|914.83|904.03|914.83|904.03|914.83|904.03|914.83|904.03|1
1645879270000|2022-02-26 12:41:10|914.69|903.89|914.47|903.67|914.69|903.89|914.47|903.67|3
1645879280000|2022-02-26 12:41:20|914.15|903.35|913.94|903.14|914.15|903.35|913.93|903.13|3
1645879290000|2022-02-26 12:41:30|913.93|903.13|913.71|902.91|913.93|903.13|913.71|902.91|3
1645879310000|2022-02-26 12:41:50|913.6|902.8|913.6|902.8|913.6|902.8|913.6|902.8|1
1645879320000|2022-02-26 12:42:00|913.52|902.72|912.86|902.06|913.58|902.78|912.86|902.06|8
1645879330000|2022-02-26 12:42:10|912.89|902.09|912.27|901.47|912.89|902.09|912.27|901.47|5
1645879340000|2022-02-26 12:42:20|912.24|901.44|912.49|901.69|912.49|901.69|912.24|901.44|2
1645879350000|2022-02-26 12:42:30|912.24|901.44|912.67|901.87|912.67|901.87|912.24|901.44|10
1645879360000|2022-02-26 12:42:40|912.9|902.1|912.6|901.8|912.9|902.1|912.6|901.8|2
1645879370000|2022-02-26 12:42:50|912.56|901.76|912.56|901.76|912.56|901.76|912.56|901.76|1
1645879380000|2022-02-26 12:43:00|912.49|901.69|912.49|901.69|912.49|901.69|912.49|901.69|1
1645879390000|2022-02-26 12:43:10|912.52|901.72|912.91|902.11|912.91|902.11|912.52|901.72|4
1645879400000|2022-02-26 12:43:20|912.9|902.1|912.91|902.11|912.91|902.11|912.9|902.1|2
1645879410000|2022-02-26 12:43:30|913.2|902.4|913.24|902.44|913.24|902.44|913.18|902.38|6
1645879440000|2022-02-26 12:44:00|913.35|902.55|913.35|902.55|913.35|902.55|913.35|902.55|1
1645879460000|2022-02-26 12:44:20|913.41|902.61|913.67|902.87|913.67|902.87|913.41|902.61|5
1645879470000|2022-02-26 12:44:30|913.72|902.92|913.11|902.31|913.72|902.92|913.11|902.31|4
1645879480000|2022-02-26 12:44:40|912.9|902.1|910.91|900.11|912.9|902.1|910.82|900.02|7
1645879490000|2022-02-26 12:44:50|910.82|900.02|910.83|900.03|910.83|900.03|910.81|900.01|3
1645879500000|2022-02-26 12:45:00|910.9|900.1|910.9|900.1|910.9|900.1|910.9|900.1|1
1645879510000|2022-02-26 12:45:10|910.98|900.18|911.05|900.25|911.33|900.53|910.98|900.18|7
1645879520000|2022-02-26 12:45:20|910.9|900.1|911.21|900.41|911.21|900.41|910.9|900.1|4
1645879530000|2022-02-26 12:45:30|911.18|900.38|910.98|900.18|911.18|900.38|910.49|899.69|7
1645879540000|2022-02-26 12:45:40|910.97|900.17|911.79|900.99|911.89|901.09|910.97|900.17|7
1645879550000|2022-02-26 12:45:50|911.89|901.09|912.06|901.26|912.06|901.26|911.55|900.75|11
1645879560000|2022-02-26 12:46:00|912.15|901.35|911.51|900.71|912.22|901.42|911.51|900.71|12
1645879570000|2022-02-26 12:46:10|911.74|900.94|911.4|900.6|911.74|900.94|911.4|900.6|4
1645879580000|2022-02-26 12:46:20|911.5|900.7|911.75|900.95|911.94|901.14|911.5|900.7|6
1645879590000|2022-02-26 12:46:30|911.81|901.01|911.54|900.74|911.81|901.01|911.54|900.74|2
1645879600000|2022-02-26 12:46:40|911.34|900.54|911.34|900.54|911.34|900.54|911.34|900.54|1
1645879610000|2022-02-26 12:46:50|911.43|900.63|911.43|900.63|911.43|900.63|911.43|900.63|1
1645879620000|2022-02-26 12:47:00|911.44|900.64|910.82|900.02|911.44|900.64|910.82|900.02|7
1645879630000|2022-02-26 12:47:10|910.79|899.99|909.53|898.73|910.83|900.03|909.53|898.73|10
1645879640000|2022-02-26 12:47:20|909.7|898.9|909.93|899.13|910.2|899.4|909.7|898.9|4
1645879680000|2022-02-26 12:48:00|910.14|899.34|910.14|899.34|910.14|899.34|910.14|899.34|1
1645879690000|2022-02-26 12:48:10|910.11|899.31|909.52|898.72|910.11|899.31|909.52|898.72|3
1645879700000|2022-02-26 12:48:20|909.35|898.55|909.26|898.46|909.35|898.55|909.26|898.46|2
1645879710000|2022-02-26 12:48:30|909.54|898.74|909.89|899.09|909.9|899.1|909.54|898.74|4
1645879720000|2022-02-26 12:48:40|909.64|898.84|909.58|898.78|909.65|898.85|909.58|898.78|3
1645879740000|2022-02-26 12:49:00|909.26|898.46|909.09|898.29|909.26|898.46|909.09|898.29|4
1645879750000|2022-02-26 12:49:10|909.27|898.47|909.42|898.62|909.42|898.62|909.27|898.47|2
1645879810000|2022-02-26 12:50:10|909.54|898.74|909.58|898.78|909.81|899.01|909.54|898.74|5
1645879820000|2022-02-26 12:50:20|909.55|898.75|909.8|899|909.8|899|909.55|898.75|3
1645879840000|2022-02-26 12:50:40|909.86|899.06|909.93|899.13|909.93|899.13|909.86|899.06|2
1645879850000|2022-02-26 12:50:50|909.92|899.12|910.06|899.26|910.06|899.26|909.92|899.12|4
1645879860000|2022-02-26 12:51:00|910.6|899.8|911.02|900.22|911.02|900.22|910.56|899.76|7
1645879870000|2022-02-26 12:51:10|911.31|900.51|911.39|900.59|911.39|900.59|911.31|900.51|2
1645879890000|2022-02-26 12:51:30|911.55|900.75|911.59|900.79|911.59|900.79|911.55|900.75|2
1645879900000|2022-02-26 12:51:40|911.51|900.71|911.84|901.04|911.84|901.04|911.51|900.71|4
1645879910000|2022-02-26 12:51:50|911.91|901.11|911.97|901.17|911.97|901.17|911.91|901.11|2
1645879920000|2022-02-26 12:52:00|911.92|901.12|911.61|900.81|912.02|901.22|911.61|900.81|8
1645879940000|2022-02-26 12:52:20|911.9|901.1|911.9|901.1|911.9|901.1|911.61|900.81|4
1645879960000|2022-02-26 12:52:40|911.84|901.04|912.01|901.21|912.01|901.21|911.84|901.04|3
1645879970000|2022-02-26 12:52:50|912.02|901.22|912.02|901.22|912.02|901.22|912.02|901.22|1
1645879980000|2022-02-26 12:53:00|912.31|901.51|912.31|901.51|912.31|901.51|912.27|901.47|3
1645879990000|2022-02-26 12:53:10|912.23|901.43|912.05|901.25|912.23|901.43|912.05|901.25|2
1645880000000|2022-02-26 12:53:20|911.92|901.12|911.99|901.19|911.99|901.19|911.91|901.11|4
1645880010000|2022-02-26 12:53:30|911.7|900.9|911.99|901.19|911.99|901.19|911.7|900.9|3
1645880030000|2022-02-26 12:53:50|912.08|901.28|912.15|901.35|912.15|901.35|912.08|901.28|2
1645880040000|2022-02-26 12:54:00|912.3|901.5|912.08|901.28|912.3|901.5|912.08|901.28|3
1645880050000|2022-02-26 12:54:10|912|901.2|912.3|901.5|912.61|901.81|912|901.2|6
1645880060000|2022-02-26 12:54:20|912.26|901.46|912.26|901.46|912.26|901.46|912.26|901.46|1
1645880070000|2022-02-26 12:54:30|912.32|901.52|912.54|901.74|912.58|901.78|912.32|901.52|4
1645880080000|2022-02-26 12:54:40|912.63|901.83|912.46|901.66|912.63|901.83|912.46|901.66|4
1645880090000|2022-02-26 12:54:50|912.61|901.81|912.46|901.66|912.61|901.81|912.46|901.66|4
1645880100000|2022-02-26 12:55:00|912.15|901.35|912.19|901.39|912.19|901.39|912.15|901.35|2
1645880110000|2022-02-26 12:55:10|912.17|901.37|912.01|901.21|912.17|901.37|912.01|901.21|2
1645880120000|2022-02-26 12:55:20|911.8|901|911.5|900.7|911.8|901|911.5|900.7|2
1645880150000|2022-02-26 12:55:50|911.46|900.66|911.88|901.08|911.88|901.08|911.46|900.66|3
1645880160000|2022-02-26 12:56:00|911.97|901.17|912.1|901.3|912.1|901.3|911.89|901.09|4
1645880170000|2022-02-26 12:56:10|912.11|901.31|912.11|901.31|912.11|901.31|912.11|901.31|1
1645880180000|2022-02-26 12:56:20|912.28|901.48|912.92|902.12|912.92|902.12|912.28|901.48|7
1645880190000|2022-02-26 12:56:30|913.28|902.48|912.78|901.98|913.28|902.48|912.78|901.98|4
1645880200000|2022-02-26 12:56:40|912.95|902.15|913.13|902.33|913.13|902.33|912.95|902.15|3
1645880210000|2022-02-26 12:56:50|913.02|902.22|913.71|902.91|913.73|902.93|913.02|902.22|8
1645880220000|2022-02-26 12:57:00|913.97|903.17|913.74|902.94|913.97|903.17|913.74|902.94|4
1645880230000|2022-02-26 12:57:10|913.79|902.99|913.59|902.79|913.92|903.12|913.59|902.79|4
1645880240000|2022-02-26 12:57:20|912.89|902.09|912.57|901.77|912.89|902.09|912.57|901.77|3
1645880250000|2022-02-26 12:57:30|912.6|901.8|912.79|901.99|912.82|902.02|912.59|901.79|4
1645880260000|2022-02-26 12:57:40|912.66|901.86|911.74|900.94|912.66|901.86|911.74|900.94|9
1645880270000|2022-02-26 12:57:50|911.71|900.91|911.91|901.11|911.91|901.11|911.71|900.91|2
1645880280000|2022-02-26 12:58:00|911.9|901.1|911.82|901.02|911.91|901.11|911.82|901.02|3
1645880290000|2022-02-26 12:58:10|911.89|901.09|912.09|901.29|912.09|901.29|911.89|901.09|7
1645880300000|2022-02-26 12:58:20|912.02|901.22|911.94|901.14|912.02|901.22|911.94|901.14|2
1645880310000|2022-02-26 12:58:30|912.02|901.22|912.25|901.45|912.25|901.45|912.02|901.22|2
1645880330000|2022-02-26 12:58:50|912.4|901.6|912.4|901.6|912.4|901.6|912.4|901.6|1
1645880340000|2022-02-26 12:59:00|912.51|901.71|912.51|901.71|912.51|901.71|912.51|901.71|1
1645880350000|2022-02-26 12:59:10|912.45|901.65|912.45|901.65|912.45|901.65|912.45|901.65|1
1645880360000|2022-02-26 12:59:20|912.81|902.01|912.86|902.06|912.86|902.06|912.81|902.01|3
1645880370000|2022-02-26 12:59:30|912.84|902.04|913.06|902.26|913.06|902.26|912.84|902.04|5
1645880390000|2022-02-26 12:59:50|913.12|902.32|913.12|902.32|913.12|902.32|913.12|902.32|1
1645880400000|2022-02-26 13:00:00|913.49|902.69|913.44|902.64|913.5|902.7|913.35|902.55|5
1645880410000|2022-02-26 13:00:10|913.46|902.66|913.63|902.83|914.02|903.22|913.46|902.66|10
1645880420000|2022-02-26 13:00:20|913.8|903|913.55|902.75|913.8|903|913.55|902.75|3
1645880430000|2022-02-26 13:00:30|913.48|902.68|914.28|903.48|914.29|903.49|913.48|902.68|12
1645880440000|2022-02-26 13:00:40|914.42|903.62|914.91|904.11|915.11|904.31|914.42|903.62|7
1645880450000|2022-02-26 13:00:50|914.92|904.12|914.81|904.01|915.43|904.63|914.81|904.01|11
1645880460000|2022-02-26 13:01:00|914.71|903.91|914.56|903.76|914.71|903.91|914.56|903.76|3
1645880470000|2022-02-26 13:01:10|914.58|903.78|914.58|903.78|914.58|903.78|914.58|903.78|1
1645880480000|2022-02-26 13:01:20|914.57|903.77|913.68|902.88|914.57|903.77|913.68|902.88|8
1645880490000|2022-02-26 13:01:30|913.7|902.9|913.68|902.88|913.7|902.9|913.68|902.88|2
1645880510000|2022-02-26 13:01:50|913.7|902.9|913.92|903.12|913.92|903.12|913.7|902.9|2
1645880520000|2022-02-26 13:02:00|913.97|903.17|913.76|902.96|913.97|903.17|913.76|902.96|2
1645880530000|2022-02-26 13:02:10|913.75|902.95|912.98|902.18|913.78|902.98|912.98|902.18|6
1645880540000|2022-02-26 13:02:20|913.01|902.21|912.55|901.75|913.01|902.21|912.55|901.75|4
1645880550000|2022-02-26 13:02:30|912.56|901.76|911.92|901.12|912.56|901.76|911.92|901.12|6
1645880560000|2022-02-26 13:02:40|911.93|901.13|911.79|900.99|911.93|901.13|911.41|900.61|13
1645880570000|2022-02-26 13:02:50|911.81|901.01|911.42|900.62|911.82|901.02|911.42|900.62|5
1645880580000|2022-02-26 13:03:00|911.5|900.7|911.45|900.65|911.55|900.75|911.45|900.65|3
1645880590000|2022-02-26 13:03:10|911.47|900.67|911.03|900.23|911.47|900.67|911.03|900.23|5
1645880600000|2022-02-26 13:03:20|911.02|900.22|910.95|900.15|911.04|900.24|910.8|900|8
1645880610000|2022-02-26 13:03:30|910.87|900.07|910.97|900.17|910.97|900.17|910.87|900.07|2
1645880620000|2022-02-26 13:03:40|910.96|900.16|910.57|899.77|910.96|900.16|910.57|899.77|5
1645880630000|2022-02-26 13:03:50|910.56|899.76|910.5|899.7|910.56|899.76|910.5|899.7|2
1645880640000|2022-02-26 13:04:00|910.84|900.04|911.08|900.28|911.24|900.44|910.78|899.98|9
1645880650000|2022-02-26 13:04:10|910.97|900.17|910.73|899.93|910.97|900.17|910.73|899.93|5
1645880660000|2022-02-26 13:04:20|910.53|899.73|911.35|900.55|911.35|900.55|910.53|899.73|6
1645880670000|2022-02-26 13:04:30|911.17|900.37|910.6|899.8|911.17|900.37|910.6|899.8|7
1645880680000|2022-02-26 13:04:40|910.63|899.83|910.63|899.83|910.63|899.83|910.63|899.83|1
1645880690000|2022-02-26 13:04:50|910.62|899.82|910.52|899.72|910.62|899.82|910.52|899.72|2
1645880700000|2022-02-26 13:05:00|910.62|899.82|910.29|899.49|910.62|899.82|909.94|899.14|6
1645880710000|2022-02-26 13:05:10|910.49|899.69|910.49|899.69|910.51|899.71|910.49|899.69|3
1645880720000|2022-02-26 13:05:20|910.51|899.71|910.54|899.74|910.54|899.74|910.51|899.71|2
1645880730000|2022-02-26 13:05:30|910.49|899.69|911.22|900.42|911.22|900.42|910.49|899.69|6
1645880740000|2022-02-26 13:05:40|911.2|900.4|911.35|900.55|911.44|900.64|911.2|900.4|5
1645880760000|2022-02-26 13:06:00|911.39|900.59|911.39|900.59|911.39|900.59|911.39|900.59|1
1645880780000|2022-02-26 13:06:20|911.41|900.61|911.41|900.61|911.41|900.61|911.41|900.61|1
1645880800000|2022-02-26 13:06:40|911.17|900.37|910.86|900.06|911.17|900.37|910.63|899.83|5
1645880810000|2022-02-26 13:06:50|910.95|900.15|911.03|900.23|911.03|900.23|910.95|900.15|2
1645880820000|2022-02-26 13:07:00|911.35|900.55|911.91|901.11|911.91|901.11|911.35|900.55|8
1645880830000|2022-02-26 13:07:10|911.83|901.03|911.71|900.91|911.83|901.03|911.71|900.91|2
1645880840000|2022-02-26 13:07:20|911.67|900.87|912.8|902|912.8|902|911.67|900.87|10
1645880850000|2022-02-26 13:07:30|912.89|902.09|913.27|902.47|913.27|902.47|912.89|902.09|8
1645880880000|2022-02-26 13:08:00|913.42|902.62|913.42|902.62|913.42|902.62|913.42|902.62|1
1645880900000|2022-02-26 13:08:20|913.43|902.63|913.6|902.8|913.6|902.8|913.43|902.63|3
1645880910000|2022-02-26 13:08:30|913.62|902.82|914.35|903.55|914.35|903.55|913.62|902.82|11
1645880920000|2022-02-26 13:08:40|914.81|904.01|915.48|904.68|915.48|904.68|914.8|904|8
1645880930000|2022-02-26 13:08:50|915.42|904.62|914.73|903.93|915.42|904.62|914.73|903.93|4
1645880940000|2022-02-26 13:09:00|914.69|903.89|914.62|903.82|914.69|903.89|914.22|903.42|11
1645880950000|2022-02-26 13:09:10|914.6|903.8|914.79|903.99|914.79|903.99|914.6|903.8|5
1645880980000|2022-02-26 13:09:40|914.71|903.91|914.91|904.11|914.91|904.11|914.71|903.91|2
1645880990000|2022-02-26 13:09:50|914.92|904.12|915.55|904.75|915.55|904.75|914.92|904.12|4
1645881000000|2022-02-26 13:10:00|915.59|904.79|915.59|904.79|915.59|904.79|915.59|904.79|1
1645881010000|2022-02-26 13:10:10|915.63|904.83|915.67|904.87|915.67|904.87|915.63|904.83|2
1645881030000|2022-02-26 13:10:30|915.53|904.73|915.53|904.73|915.53|904.73|915.53|904.73|1
1645881040000|2022-02-26 13:10:40|915.67|904.87|915.84|905.04|915.85|905.05|915.67|904.87|5
1645881050000|2022-02-26 13:10:50|915.9|905.1|915.9|905.1|915.9|905.1|915.9|905.1|1
1645881060000|2022-02-26 13:11:00|915.86|905.06|915.86|905.06|915.86|905.06|915.86|905.06|1
1645881070000|2022-02-26 13:11:10|915.9|905.1|915.9|905.1|915.9|905.1|915.9|905.1|1
1645881080000|2022-02-26 13:11:20|915.91|905.11|916.19|905.39|916.19|905.39|915.91|905.11|6
1645881090000|2022-02-26 13:11:30|916.46|905.66|916.78|905.98|917.04|906.24|916.4|905.6|12
1645881100000|2022-02-26 13:11:40|917.02|906.22|916.56|905.76|917.02|906.22|916.53|905.73|4
1645881120000|2022-02-26 13:12:00|916.49|905.69|916.32|905.52|916.49|905.69|916.32|905.52|2
1645881130000|2022-02-26 13:12:10|916.1|905.3|916.1|905.3|916.1|905.3|916.1|905.3|1
1645881140000|2022-02-26 13:12:20|916.49|905.69|916.49|905.69|916.49|905.69|916.49|905.69|1
1645881150000|2022-02-26 13:12:30|916.56|905.76|918.26|907.46|919.06|908.26|916.56|905.76|20
1645881160000|2022-02-26 13:12:40|917.91|907.11|917.53|906.73|918.01|907.21|917.45|906.65|20
1645881170000|2022-02-26 13:12:50|917.45|906.65|916.98|906.18|917.45|906.65|916.98|906.18|7
1645881180000|2022-02-26 13:13:00|916.87|906.07|916.63|905.83|916.87|906.07|916.51|905.71|9
1645881190000|2022-02-26 13:13:10|916.68|905.88|915.93|905.13|916.68|905.88|915.93|905.13|5
1645881200000|2022-02-26 13:13:20|915.94|905.14|916.25|905.45|916.25|905.45|915.94|905.14|2
1645881210000|2022-02-26 13:13:30|916.26|905.46|916.31|905.51|916.31|905.51|916.26|905.46|2
1645881220000|2022-02-26 13:13:40|916.37|905.57|916.37|905.57|916.37|905.57|916.37|905.57|1
1645881230000|2022-02-26 13:13:50|916.46|905.66|917.45|906.65|917.45|906.65|916.46|905.66|9
1645881240000|2022-02-26 13:14:00|917.53|906.73|916.97|906.17|917.53|906.73|916.97|906.17|2
1645881250000|2022-02-26 13:14:10|916.92|906.12|916.92|906.12|916.92|906.12|916.92|906.12|1
1645881260000|2022-02-26 13:14:20|916.9|906.1|916.73|905.93|916.91|906.11|916.73|905.93|4
1645881270000|2022-02-26 13:14:30|916.9|906.1|916.79|905.99|916.9|906.1|916.79|905.99|2
1645881280000|2022-02-26 13:14:40|916.8|906|917.04|906.24|917.04|906.24|916.8|906|5
1645881290000|2022-02-26 13:14:50|917.18|906.38|918.78|907.98|918.78|907.98|917.14|906.34|14
1645881300000|2022-02-26 13:15:00|918.93|908.13|918.76|907.96|918.99|908.19|918.76|907.96|14
1645881310000|2022-02-26 13:15:10|918.47|907.67|917.5|906.7|918.47|907.67|917.5|906.7|11
1645881320000|2022-02-26 13:15:20|917.54|906.74|917.28|906.48|917.54|906.74|917.28|906.48|5
1645881330000|2022-02-26 13:15:30|917.34|906.54|916.85|906.05|917.34|906.54|916.85|906.05|4
1645881340000|2022-02-26 13:15:40|916.88|906.08|916.8|906|916.88|906.08|916.52|905.72|4
1645881350000|2022-02-26 13:15:50|916.83|906.03|916.91|906.11|916.95|906.15|916.83|906.03|8
1645881360000|2022-02-26 13:16:00|916.92|906.12|916.91|906.11|916.92|906.12|916.91|906.11|2
1645881370000|2022-02-26 13:16:10|916.76|905.96|916.38|905.58|916.8|906|916.38|905.58|8
1645881380000|2022-02-26 13:16:20|916.51|905.71|916.77|905.97|916.77|905.97|916.51|905.71|4
1645881390000|2022-02-26 13:16:30|916.9|906.1|916.86|906.06|916.9|906.1|916.64|905.84|5
1645881400000|2022-02-26 13:16:40|916.87|906.07|917.13|906.33|917.13|906.33|916.87|906.07|4
1645881410000|2022-02-26 13:16:50|917.19|906.39|917.19|906.39|917.19|906.39|917.19|906.39|1
1645881420000|2022-02-26 13:17:00|917.75|906.95|917.91|907.11|917.91|907.11|917.72|906.92|6
1645881430000|2022-02-26 13:17:10|917.9|907.1|917.66|906.86|917.91|907.11|917.62|906.82|6
1645881440000|2022-02-26 13:17:20|917.7|906.9|917.66|906.86|917.7|906.9|917.66|906.86|2
1645881450000|2022-02-26 13:17:30|917.7|906.9|916.92|906.12|917.7|906.9|916.92|906.12|8
1645881460000|2022-02-26 13:17:40|916.91|906.11|916.9|906.1|916.92|906.12|916.9|906.1|5
1645881470000|2022-02-26 13:17:50|916.91|906.11|916.67|905.87|916.91|906.11|916.67|905.87|2
1645881480000|2022-02-26 13:18:00|916.51|905.71|916.51|905.71|916.51|905.71|916.51|905.71|1
1645881500000|2022-02-26 13:18:20|916.53|905.73|916.85|906.05|916.96|906.16|916.51|905.71|10
1645881510000|2022-02-26 13:18:30|916.91|906.11|916.99|906.19|917.12|906.32|916.91|906.11|4
1645881530000|2022-02-26 13:18:50|917.3|906.5|917.43|906.63|917.43|906.63|917.3|906.5|3
1645881540000|2022-02-26 13:19:00|917.46|906.66|917.6|906.8|917.61|906.81|917.46|906.66|7
1645881550000|2022-02-26 13:19:10|917.69|906.89|918.06|907.26|918.06|907.26|917.62|906.82|6
1645881560000|2022-02-26 13:19:20|918.1|907.3|917.5|906.7|918.1|907.3|917.5|906.7|6
1645881570000|2022-02-26 13:19:30|917.75|906.95|917.61|906.81|917.76|906.96|917.61|906.81|4
1645881580000|2022-02-26 13:19:40|917.68|906.88|917.63|906.83|917.68|906.88|917.61|906.81|3
1645881590000|2022-02-26 13:19:50|917.74|906.94|917.81|907.01|917.93|907.13|917.74|906.94|4
1645881600000|2022-02-26 13:20:00|917.93|907.13|918.25|907.45|918.25|907.45|917.93|907.13|3
1645881610000|2022-02-26 13:20:10|917.98|907.18|918.11|907.31|918.11|907.31|917.98|907.18|2
1645881620000|2022-02-26 13:20:20|917.98|907.18|917.62|906.82|917.98|907.18|917.58|906.78|4
1645881640000|2022-02-26 13:20:40|917.57|906.77|917.85|907.05|917.85|907.05|917.51|906.71|5
1645881650000|2022-02-26 13:20:50|917.91|907.11|917.91|907.11|917.91|907.11|917.91|907.11|1
1645881660000|2022-02-26 13:21:00|917.68|906.88|917.11|906.31|917.73|906.93|917.11|906.31|7
1645881670000|2022-02-26 13:21:10|917.02|906.22|916.99|906.19|917.02|906.22|916.99|906.19|4
1645881680000|2022-02-26 13:21:20|916.85|906.05|917.25|906.45|917.25|906.45|916.85|906.05|3
1645881690000|2022-02-26 13:21:30|917.16|906.36|917.16|906.36|917.16|906.36|917.16|906.36|1
1645881700000|2022-02-26 13:21:40|917.36|906.56|917.15|906.35|917.57|906.77|916.96|906.16|11
1645881720000|2022-02-26 13:22:00|916.9|906.1|916.69|905.89|916.9|906.1|916.39|905.59|8
1645881730000|2022-02-26 13:22:10|916.73|905.93|916.73|905.93|916.73|905.93|916.73|905.93|1
1645881740000|2022-02-26 13:22:20|916.66|905.86|916.52|905.72|916.91|906.11|916.52|905.72|8
1645881750000|2022-02-26 13:22:30|916.57|905.77|916.57|905.77|916.8|906|916.57|905.77|5
1645881760000|2022-02-26 13:22:40|916.6|905.8|916.82|906.02|916.82|906.02|916.6|905.8|4
1645881770000|2022-02-26 13:22:50|916.58|905.78|916.58|905.78|916.58|905.78|916.58|905.78|1
1645881780000|2022-02-26 13:23:00|916.56|905.76|916.56|905.76|916.56|905.76|916.56|905.76|1
1645881800000|2022-02-26 13:23:20|916.58|905.78|916.58|905.78|916.58|905.78|916.58|905.78|1
1645881810000|2022-02-26 13:23:30|916.62|905.82|916.45|905.65|916.62|905.82|916.45|905.65|3
1645881820000|2022-02-26 13:23:40|916.55|905.75|915.87|905.07|916.55|905.75|915.87|905.07|5
1645881830000|2022-02-26 13:23:50|915.59|904.79|915.84|905.04|915.84|905.04|915.59|904.79|3
1645881840000|2022-02-26 13:24:00|915.87|905.07|915.66|904.86|915.87|905.07|915.61|904.81|4
1645881850000|2022-02-26 13:24:10|915.64|904.84|915.83|905.03|915.83|905.03|915.64|904.84|3
1645881870000|2022-02-26 13:24:30|915.91|905.11|916.11|905.31|916.11|905.31|915.91|905.11|3
1645881880000|2022-02-26 13:24:40|916.14|905.34|916.15|905.35|916.18|905.38|916.13|905.33|4
1645881890000|2022-02-26 13:24:50|916.36|905.56|916.85|906.05|916.85|906.05|916.36|905.56|5
1645881900000|2022-02-26 13:25:00|916.87|906.07|916.88|906.08|916.88|906.08|916.87|906.07|2
1645881910000|2022-02-26 13:25:10|916.66|905.86|916.54|905.74|916.66|905.86|916.54|905.74|3
1645881920000|2022-02-26 13:25:20|916.05|905.25|916.05|905.25|916.05|905.25|916.05|905.25|1
1645881960000|2022-02-26 13:26:00|916.16|905.36|916.16|905.36|916.16|905.36|916.16|905.36|1
1645881970000|2022-02-26 13:26:10|916.19|905.39|916.19|905.39|916.19|905.39|916.19|905.39|1
1645881980000|2022-02-26 13:26:20|916.2|905.4|916.07|905.27|916.2|905.4|916.07|905.27|4
1645881990000|2022-02-26 13:26:30|916.1|905.3|916.42|905.62|916.42|905.62|916.1|905.3|3
1645882000000|2022-02-26 13:26:40|916.41|905.61|917.15|906.35|917.15|906.35|916.4|905.6|8
1645882010000|2022-02-26 13:26:50|916.96|906.16|917.06|906.26|917.15|906.35|916.9|906.1|8
1645882020000|2022-02-26 13:27:00|917.11|906.31|917.27|906.47|917.27|906.47|917.11|906.31|2
1645882030000|2022-02-26 13:27:10|917.42|906.62|917.42|906.62|917.42|906.62|917.42|906.62|1
1645882040000|2022-02-26 13:27:20|917.52|906.72|917.52|906.72|917.52|906.72|917.52|906.72|1
1645882050000|2022-02-26 13:27:30|917.67|906.87|918.69|907.89|918.69|907.89|917.67|906.87|7
1645882060000|2022-02-26 13:27:40|918.57|907.77|918.69|907.89|918.69|907.89|918.57|907.77|2
1645882070000|2022-02-26 13:27:50|918.85|908.05|918.2|907.4|918.85|908.05|918.2|907.4|5
1645882080000|2022-02-26 13:28:00|918.06|907.26|918.34|907.54|918.34|907.54|918.06|907.26|3
1645882090000|2022-02-26 13:28:10|918.47|907.67|917.9|907.1|918.47|907.67|917.9|907.1|6
1645882100000|2022-02-26 13:28:20|917.82|907.02|917.72|906.92|917.82|907.02|917.72|906.92|3
1645882110000|2022-02-26 13:28:30|917.09|906.29|917.09|906.29|917.09|906.29|917.09|906.29|1
1645882120000|2022-02-26 13:28:40|917.21|906.41|917.49|906.69|917.54|906.74|917.21|906.41|3
1645882130000|2022-02-26 13:28:50|917.67|906.87|917.9|907.1|917.9|907.1|917.67|906.87|4
1645882140000|2022-02-26 13:29:00|917.99|907.19|917.9|907.1|917.99|907.19|917.89|907.09|4
1645882150000|2022-02-26 13:29:10|917.81|907.01|917.81|907.01|917.81|907.01|917.81|907.01|1
1645882170000|2022-02-26 13:29:30|917.46|906.66|917.64|906.84|917.64|906.84|917.46|906.66|3
1645882180000|2022-02-26 13:29:40|917.78|906.98|917.78|906.98|917.79|906.99|917.78|906.98|3
1645882200000|2022-02-26 13:30:00|917.84|907.04|917.59|906.79|917.84|907.04|917.59|906.79|2
1645882210000|2022-02-26 13:30:10|917.49|906.69|917.45|906.65|917.49|906.69|917.45|906.65|2
1645882220000|2022-02-26 13:30:20|917.51|906.71|917.04|906.24|917.51|906.71|917.04|906.24|5
1645882230000|2022-02-26 13:30:30|917.08|906.28|917.01|906.21|917.08|906.28|917.01|906.21|2
1645882240000|2022-02-26 13:30:40|917.08|906.28|916.76|905.96|917.08|906.28|916.76|905.96|5
1645882250000|2022-02-26 13:30:50|916.84|906.04|916.91|906.11|916.91|906.11|916.82|906.02|4
1645882260000|2022-02-26 13:31:00|916.87|906.07|916.89|906.09|916.89|906.09|916.87|906.07|2
1645882270000|2022-02-26 13:31:10|916.87|906.07|917.32|906.52|917.32|906.52|916.87|906.07|7
1645882280000|2022-02-26 13:31:20|917.27|906.47|917.45|906.65|917.45|906.65|917.27|906.47|3
1645882290000|2022-02-26 13:31:30|917.42|906.62|917.73|906.93|917.73|906.93|917.42|906.62|5
1645882300000|2022-02-26 13:31:40|917.83|907.03|917.83|907.03|917.83|907.03|917.83|907.03|1
1645882350000|2022-02-26 13:32:30|917.85|907.05|918.04|907.24|918.04|907.24|917.85|907.05|3
1645882380000|2022-02-26 13:33:00|918.17|907.37|918.17|907.37|918.17|907.37|918.17|907.37|1
1645882390000|2022-02-26 13:33:10|918.15|907.35|918.15|907.35|918.15|907.35|918.15|907.35|1
1645882400000|2022-02-26 13:33:20|918.2|907.4|918.37|907.57|918.37|907.57|918.2|907.4|5
1645882410000|2022-02-26 13:33:30|918.31|907.51|918.71|907.91|918.71|907.91|918.31|907.51|7
1645882420000|2022-02-26 13:33:40|918.83|908.03|918.43|907.63|918.83|908.03|918.43|907.63|3
1645882430000|2022-02-26 13:33:50|918.53|907.73|918.82|908.02|918.82|908.02|918.53|907.73|2
1645882440000|2022-02-26 13:34:00|918.77|907.97|918.46|907.66|918.83|908.03|918.46|907.66|5
1645882450000|2022-02-26 13:34:10|918.56|907.76|918.53|907.73|918.56|907.76|918.53|907.73|2
1645882460000|2022-02-26 13:34:20|918.52|907.72|917.54|906.74|918.52|907.72|917.54|906.74|9
1645882470000|2022-02-26 13:34:30|917.65|906.85|917.04|906.24|917.86|907.06|917.04|906.24|5
1645882490000|2022-02-26 13:34:50|916.92|906.12|916.92|906.12|916.92|906.12|916.92|906.12|1
1645882500000|2022-02-26 13:35:00|916.91|906.11|916.91|906.11|916.91|906.11|916.91|906.11|1
1645882510000|2022-02-26 13:35:10|917|906.2|917.13|906.33|917.19|906.39|917|906.2|4
1645882520000|2022-02-26 13:35:20|917.23|906.43|917.4|906.6|917.4|906.6|917.23|906.43|2
1645882530000|2022-02-26 13:35:30|917.29|906.49|917.25|906.45|917.29|906.49|917.25|906.45|2
1645882540000|2022-02-26 13:35:40|917.21|906.41|917.21|906.41|917.21|906.41|917.21|906.41|1
1645882550000|2022-02-26 13:35:50|917.25|906.45|917.28|906.48|917.53|906.73|917.25|906.45|6
1645882560000|2022-02-26 13:36:00|917.23|906.43|916.02|905.22|917.23|906.43|916.02|905.22|11
1645882570000|2022-02-26 13:36:10|915.98|905.18|915.98|905.18|915.98|905.18|915.98|905.18|1
1645882590000|2022-02-26 13:36:30|916.07|905.27|916.41|905.61|916.41|905.61|916.07|905.27|8
1645882600000|2022-02-26 13:36:40|916.08|905.28|916.05|905.25|916.08|905.28|916.05|905.25|2
1645882610000|2022-02-26 13:36:50|915.97|905.17|915.97|905.17|915.97|905.17|915.97|905.17|1
1645882630000|2022-02-26 13:37:10|916.09|905.29|916.27|905.47|916.27|905.47|916.09|905.29|2
1645882640000|2022-02-26 13:37:20|916.33|905.53|916.09|905.29|916.33|905.53|916.09|905.29|2
1645882650000|2022-02-26 13:37:30|915.91|905.11|915.91|905.11|915.91|905.11|915.91|905.11|1
1645882680000|2022-02-26 13:38:00|915.9|905.1|915.92|905.12|916.03|905.23|915.9|905.1|4
1645882690000|2022-02-26 13:38:10|916.08|905.28|915.92|905.12|916.24|905.44|915.92|905.12|4
1645882700000|2022-02-26 13:38:20|915.91|905.11|915.88|905.08|915.91|905.11|915.88|905.08|2
1645882710000|2022-02-26 13:38:30|915.82|905.02|915.82|905.02|915.82|905.02|915.82|905.02|1
1645882720000|2022-02-26 13:38:40|915.71|904.91|915.71|904.91|915.71|904.91|915.71|904.91|1
1645882740000|2022-02-26 13:39:00|915.69|904.89|915.69|904.89|915.69|904.89|915.69|904.89|1
1645882750000|2022-02-26 13:39:10|915.85|905.05|916.01|905.21|916.02|905.22|915.85|905.05|3
1645882760000|2022-02-26 13:39:20|916.04|905.24|916.65|905.85|916.65|905.85|916.04|905.24|4
1645882770000|2022-02-26 13:39:30|916.72|905.92|916.72|905.92|916.72|905.92|916.71|905.91|3
1645882780000|2022-02-26 13:39:40|916.65|905.85|916.61|905.81|916.88|906.08|916.61|905.81|6
1645882790000|2022-02-26 13:39:50|916.58|905.78|916.58|905.78|916.58|905.78|916.58|905.78|1
1645882800000|2022-02-26 13:40:00|916.82|906.02|917.05|906.25|917.05|906.25|916.82|906.02|2
1645882810000|2022-02-26 13:40:10|917.18|906.38|916.91|906.11|917.18|906.38|916.91|906.11|3
1645882820000|2022-02-26 13:40:20|917|906.2|917.18|906.38|917.18|906.38|917|906.2|3
1645882850000|2022-02-26 13:40:50|917.26|906.46|917.72|906.92|917.72|906.92|917.26|906.46|5
1645882860000|2022-02-26 13:41:00|917.75|906.95|917.75|906.95|917.75|906.95|917.75|906.95|1
1645882880000|2022-02-26 13:41:20|917.8|907|917.19|906.39|917.8|907|917.19|906.39|5
1645882890000|2022-02-26 13:41:30|917.24|906.44|917.42|906.62|917.42|906.62|917.18|906.38|3
1645882900000|2022-02-26 13:41:40|917.18|906.38|917.08|906.28|917.37|906.57|917.08|906.28|3
1645882910000|2022-02-26 13:41:50|917.25|906.45|917.36|906.56|917.36|906.56|917.25|906.45|2
1645882920000|2022-02-26 13:42:00|917.54|906.74|917.54|906.74|917.54|906.74|917.54|906.74|1
1645882930000|2022-02-26 13:42:10|917.64|906.84|917.59|906.79|917.77|906.97|917.59|906.79|4
1645882940000|2022-02-26 13:42:20|917.77|906.97|917.59|906.79|917.77|906.97|917.59|906.79|2
1645882950000|2022-02-26 13:42:30|917.7|906.9|917.9|907.1|917.9|907.1|917.7|906.9|3
1645882970000|2022-02-26 13:42:50|917.66|906.86|917.66|906.86|917.9|907.1|917.66|906.86|3
1645882980000|2022-02-26 13:43:00|917.9|907.1|917.6|906.8|917.9|907.1|917.6|906.8|3
1645882990000|2022-02-26 13:43:10|917.72|906.92|917.64|906.84|917.73|906.93|917.64|906.84|3
1645883010000|2022-02-26 13:43:30|917.46|906.66|917.46|906.66|917.46|906.66|917.46|906.66|1
1645883020000|2022-02-26 13:43:40|917.72|906.92|917.88|907.08|917.88|907.08|917.72|906.92|2
1645883040000|2022-02-26 13:44:00|917.99|907.19|917.73|906.93|917.99|907.19|917.73|906.93|2
1645883050000|2022-02-26 13:44:10|917.72|906.92|917.72|906.92|917.72|906.92|917.72|906.92|1
1645883060000|2022-02-26 13:44:20|917.88|907.08|917.83|907.03|917.9|907.1|917.71|906.91|4
1645883070000|2022-02-26 13:44:30|917.9|907.1|918.24|907.44|918.24|907.44|917.9|907.1|4
1645883080000|2022-02-26 13:44:40|918.26|907.46|918.33|907.53|918.33|907.53|918.26|907.46|2
1645883100000|2022-02-26 13:45:00|918.53|907.73|918.3|907.5|918.53|907.73|918.3|907.5|9
1645883110000|2022-02-26 13:45:10|918.06|907.26|917.86|907.06|918.06|907.26|917.86|907.06|2
1645883120000|2022-02-26 13:45:20|917.79|906.99|917.91|907.11|917.91|907.11|917.79|906.99|2
1645883150000|2022-02-26 13:45:50|918.01|907.21|918.01|907.21|918.01|907.21|918.01|907.21|1
1645883160000|2022-02-26 13:46:00|918.02|907.22|918.02|907.22|918.02|907.22|918.02|907.22|1
1645883170000|2022-02-26 13:46:10|918.1|907.3|918.37|907.57|918.37|907.57|918.02|907.22|6
1645883190000|2022-02-26 13:46:30|918.59|907.79|918.85|908.05|918.85|908.05|918.59|907.79|3
1645883200000|2022-02-26 13:46:40|918.54|907.74|918.78|907.98|918.78|907.98|918.45|907.65|4
1645883210000|2022-02-26 13:46:50|918.76|907.96|918.77|907.97|918.78|907.98|918.76|907.96|3
1645883220000|2022-02-26 13:47:00|918.8|908|918.88|908.08|918.88|908.08|918.8|908|2
1645883230000|2022-02-26 13:47:10|918.89|908.09|918.89|908.09|918.89|908.09|918.89|908.09|1
1645883250000|2022-02-26 13:47:30|918.9|908.1|919.9|909.1|919.9|909.1|918.89|908.09|10
1645883260000|2022-02-26 13:47:40|919.91|909.11|920.62|909.82|920.73|909.93|919.91|909.11|13
1645883270000|2022-02-26 13:47:50|920.46|909.66|919.93|909.13|920.46|909.66|919.93|909.13|5
1645883280000|2022-02-26 13:48:00|919.92|909.12|919.72|908.92|919.92|909.12|919.72|908.92|2
1645883290000|2022-02-26 13:48:10|919.92|909.12|919.27|908.47|919.92|909.12|919.27|908.47|4
1645883300000|2022-02-26 13:48:20|919.05|908.25|918.83|908.03|919.05|908.25|918.83|908.03|2
1645883310000|2022-02-26 13:48:30|919.05|908.25|918.97|908.17|919.05|908.25|918.92|908.12|3
1645883320000|2022-02-26 13:48:40|919.05|908.25|918.83|908.03|919.05|908.25|918.83|908.03|2
1645883330000|2022-02-26 13:48:50|918.8|908|918.21|907.41|918.8|908|918.21|907.41|4
1645883350000|2022-02-26 13:49:10|918.19|907.39|918.1|907.3|918.19|907.39|918.1|907.3|2
1645883380000|2022-02-26 13:49:40|918.08|907.28|918.08|907.28|918.08|907.28|918.08|907.28|1
1645883390000|2022-02-26 13:49:50|918.11|907.31|918.11|907.31|918.11|907.31|918.11|907.31|1
1645883400000|2022-02-26 13:50:00|918.15|907.35|917.12|906.32|918.15|907.35|917.12|906.32|9
1645883410000|2022-02-26 13:50:10|916.95|906.15|916.21|905.41|916.95|906.15|916.15|905.35|9
1645883420000|2022-02-26 13:50:20|916.13|905.33|915.3|904.5|916.21|905.41|915.3|904.5|8
1645883430000|2022-02-26 13:50:30|915.55|904.75|915.18|904.38|915.74|904.94|915.18|904.38|6
1645883440000|2022-02-26 13:50:40|915.25|904.45|915.18|904.38|915.25|904.45|915.18|904.38|2
1645883450000|2022-02-26 13:50:50|915.25|904.45|914.99|904.19|915.53|904.73|914.99|904.19|5
1645883460000|2022-02-26 13:51:00|914.96|904.16|914.6|903.8|914.96|904.16|914.23|903.43|8
1645883470000|2022-02-26 13:51:10|914.63|903.83|914.77|903.97|914.77|903.97|914.41|903.61|8
1645883480000|2022-02-26 13:51:20|914.78|903.98|915|904.2|915.23|904.43|914.55|903.75|11
1645883490000|2022-02-26 13:51:30|915.04|904.24|915|904.2|915.12|904.32|915|904.2|3
1645883500000|2022-02-26 13:51:40|915.12|904.32|914.96|904.16|915.15|904.35|914.96|904.16|5
1645883510000|2022-02-26 13:51:50|915|904.2|915.44|904.64|915.44|904.64|915|904.2|4
1645883520000|2022-02-26 13:52:00|915.54|904.74|915.79|904.99|915.79|904.99|915.54|904.74|3
1645883540000|2022-02-26 13:52:20|915.78|904.98|915.79|904.99|915.79|904.99|915.78|904.98|2
1645883580000|2022-02-26 13:53:00|915.9|905.1|916.21|905.41|916.21|905.41|915.9|905.1|3
1645883590000|2022-02-26 13:53:10|916.24|905.44|916.78|905.98|916.98|906.18|916.24|905.44|10
1645883600000|2022-02-26 13:53:20|916.91|906.11|916.89|906.09|916.91|906.11|916.89|906.09|2
1645883610000|2022-02-26 13:53:30|916.9|906.1|916.9|906.1|916.9|906.1|916.9|906.1|1
1645883620000|2022-02-26 13:53:40|917.01|906.21|917.09|906.29|917.09|906.29|917.01|906.21|2
1645883630000|2022-02-26 13:53:50|917.24|906.44|917.28|906.48|917.28|906.48|917.24|906.44|2
1645883640000|2022-02-26 13:54:00|917.08|906.28|916.91|906.11|917.08|906.28|916.91|906.11|3
1645883650000|2022-02-26 13:54:10|916.89|906.09|916.89|906.09|916.89|906.09|916.89|906.09|1
1645883670000|2022-02-26 13:54:30|917.02|906.22|917.11|906.31|917.11|906.31|917.02|906.22|2
1645883680000|2022-02-26 13:54:40|917.16|906.36|917.16|906.36|917.16|906.36|917.16|906.36|1
1645883690000|2022-02-26 13:54:50|917.41|906.61|917.75|906.95|917.75|906.95|917.36|906.56|4
1645883700000|2022-02-26 13:55:00|917.74|906.94|917.51|906.71|917.86|907.06|917.51|906.71|7
1645883710000|2022-02-26 13:55:10|917.61|906.81|917.61|906.81|917.61|906.81|917.61|906.81|1
1645883720000|2022-02-26 13:55:20|917.11|906.31|916.92|906.12|917.35|906.55|916.92|906.12|4
1645883730000|2022-02-26 13:55:30|916.97|906.17|916.96|906.16|916.97|906.17|916.96|906.16|2
1645883740000|2022-02-26 13:55:40|916.97|906.17|916.97|906.17|916.97|906.17|916.97|906.17|1
1645883750000|2022-02-26 13:55:50|917.15|906.35|917.3|906.5|917.3|906.5|917.15|906.35|3
1645883760000|2022-02-26 13:56:00|917.22|906.42|917.22|906.42|917.22|906.42|917.09|906.29|3
1645883770000|2022-02-26 13:56:10|917.09|906.29|916.73|905.93|917.09|906.29|916.73|905.93|6
1645883780000|2022-02-26 13:56:20|916.88|906.08|916.94|906.14|916.94|906.14|916.87|906.07|3
1645883790000|2022-02-26 13:56:30|916.95|906.15|917.07|906.27|917.17|906.37|916.95|906.15|4
1645883800000|2022-02-26 13:56:40|917.29|906.49|916.24|905.44|917.29|906.49|916.16|905.36|12
1645883810000|2022-02-26 13:56:50|916.16|905.36|915.87|905.07|916.16|905.36|915.87|905.07|2
1645883820000|2022-02-26 13:57:00|915.9|905.1|915.65|904.85|915.9|905.1|915.65|904.85|3
1645883830000|2022-02-26 13:57:10|915.72|904.92|915.8|905|915.8|905|915.61|904.81|6
1645883840000|2022-02-26 13:57:20|915.86|905.06|915.98|905.18|915.98|905.18|915.86|905.06|2
1645883850000|2022-02-26 13:57:30|916.13|905.33|916.22|905.42|916.23|905.43|916.13|905.33|4
1645883870000|2022-02-26 13:57:50|916.5|905.7|917.03|906.23|917.03|906.23|916.44|905.64|9
1645883880000|2022-02-26 13:58:00|917.04|906.24|917.22|906.42|917.22|906.42|916.99|906.19|4
1645883890000|2022-02-26 13:58:10|917.42|906.62|917.8|907|917.8|907|917.42|906.62|3
1645883900000|2022-02-26 13:58:20|917.78|906.98|917.81|907.01|917.81|907.01|917.78|906.98|2
1645883910000|2022-02-26 13:58:30|917.89|907.09|917.61|906.81|917.89|907.09|917.6|906.8|6
1645883920000|2022-02-26 13:58:40|917.57|906.77|917.76|906.96|917.84|907.04|917.57|906.77|3
1645883930000|2022-02-26 13:58:50|917.84|907.04|917.84|907.04|917.84|907.04|917.84|907.04|1
1645883940000|2022-02-26 13:59:00|917.86|907.06|917.6|906.8|917.86|907.06|917.54|906.74|3
1645883950000|2022-02-26 13:59:10|917.64|906.84|917.01|906.21|917.64|906.84|917.01|906.21|5
1645883960000|2022-02-26 13:59:20|916.91|906.11|917.11|906.31|917.11|906.31|916.91|906.11|3
1645883970000|2022-02-26 13:59:30|917.23|906.43|917.37|906.57|917.39|906.59|916.99|906.19|7
1645883980000|2022-02-26 13:59:40|917.56|906.76|917.8|907|917.8|907|917.45|906.65|4
1645884000000|2022-02-26 14:00:00|917.85|907.05|917.18|906.38|917.85|907.05|917.18|906.38|8
1645884010000|2022-02-26 14:00:10|916.93|906.13|916.98|906.18|916.98|906.18|916.93|906.13|2
1645884030000|2022-02-26 14:00:30|917|906.2|917|906.2|917.24|906.44|917|906.2|3
1645884040000|2022-02-26 14:00:40|916.98|906.18|916.98|906.18|916.98|906.18|916.98|906.18|1
1645884060000|2022-02-26 14:01:00|916.97|906.17|916.57|905.77|916.97|906.17|916.23|905.43|12
1645884070000|2022-02-26 14:01:10|916.54|905.74|916.54|905.74|916.54|905.74|916.54|905.74|1
1645884080000|2022-02-26 14:01:20|916.57|905.77|916.89|906.09|916.89|906.09|916.54|905.74|4
1645884100000|2022-02-26 14:01:40|917.01|906.21|917.3|906.5|917.3|906.5|917.01|906.21|3
1645884110000|2022-02-26 14:01:50|917.26|906.46|917.28|906.48|917.3|906.5|917.26|906.46|3
1645884120000|2022-02-26 14:02:00|917.22|906.42|917.57|906.77|917.57|906.77|917.22|906.42|5
1645884130000|2022-02-26 14:02:10|917.6|906.8|918.21|907.41|918.21|907.41|917.6|906.8|8
1645884140000|2022-02-26 14:02:20|918.25|907.45|918.57|907.77|918.77|907.97|918.25|907.45|7
1645884150000|2022-02-26 14:02:30|918.62|907.82|918.58|907.78|918.78|907.98|918.58|907.78|6
1645884170000|2022-02-26 14:02:50|918.45|907.65|918.45|907.65|918.45|907.65|918.45|907.65|1
1645884180000|2022-02-26 14:03:00|918.51|907.71|918.24|907.44|918.51|907.71|918.24|907.44|3
1645884190000|2022-02-26 14:03:10|917.95|907.15|917.95|907.15|917.95|907.15|917.95|907.15|1
1645884210000|2022-02-26 14:03:30|918.24|907.44|918.48|907.68|918.48|907.68|918.2|907.4|3
1645884220000|2022-02-26 14:03:40|918.55|907.75|918.55|907.75|918.56|907.76|918.55|907.75|5
1645884230000|2022-02-26 14:03:50|918.56|907.76|918.53|907.73|918.56|907.76|918.53|907.73|5
1645884240000|2022-02-26 14:04:00|918.52|907.72|918.47|907.67|918.52|907.72|918.45|907.65|4
1645884250000|2022-02-26 14:04:10|918.48|907.68|918.47|907.67|918.48|907.68|918.47|907.67|2
1645884260000|2022-02-26 14:04:20|918.48|907.68|918.47|907.67|918.48|907.68|918.47|907.67|2
1645884280000|2022-02-26 14:04:40|918.48|907.68|918.93|908.13|918.93|908.13|918.48|907.68|4
1645884290000|2022-02-26 14:04:50|919.14|908.34|919.44|908.64|919.44|908.64|919.08|908.28|3
1645884300000|2022-02-26 14:05:00|919.39|908.59|919.41|908.61|919.41|908.61|919.12|908.32|5
1645884310000|2022-02-26 14:05:10|919.32|908.52|919.32|908.52|919.32|908.52|919.32|908.52|1
1645884330000|2022-02-26 14:05:30|919.24|908.44|919.43|908.63|919.43|908.63|919.24|908.44|2
1645884340000|2022-02-26 14:05:40|919.37|908.57|919.37|908.57|919.37|908.57|919.37|908.57|1
1645884350000|2022-02-26 14:05:50|919.41|908.61|919.41|908.61|919.41|908.61|919.41|908.61|1
1645884360000|2022-02-26 14:06:00|919.56|908.76|919.56|908.76|919.81|909.01|919.56|908.76|3
1645884380000|2022-02-26 14:06:20|919.52|908.72|919.47|908.67|919.52|908.72|919.47|908.67|3
1645884390000|2022-02-26 14:06:30|919.46|908.66|919.46|908.66|919.46|908.66|919.46|908.66|1
1645884400000|2022-02-26 14:06:40|919.53|908.73|918.15|907.35|919.53|908.73|918.15|907.35|12
1645884410000|2022-02-26 14:06:50|918.38|907.58|917.94|907.14|918.6|907.8|917.82|907.02|13
1645884420000|2022-02-26 14:07:00|917.64|906.84|916.93|906.13|917.65|906.85|916.93|906.13|7
1645884430000|2022-02-26 14:07:10|917.05|906.25|916.99|906.19|917.13|906.33|916.93|906.13|5
1645884440000|2022-02-26 14:07:20|917.34|906.54|917.67|906.87|917.67|906.87|917.34|906.54|6
1645884450000|2022-02-26 14:07:30|917.91|907.11|918.02|907.22|918.18|907.38|917.9|907.1|6
1645884460000|2022-02-26 14:07:40|917.91|907.11|917.91|907.11|917.91|907.11|917.91|907.11|1
1645884470000|2022-02-26 14:07:50|917.9|907.1|917.9|907.1|917.9|907.1|917.9|907.1|1
1645884480000|2022-02-26 14:08:00|917.94|907.14|917.94|907.14|917.94|907.14|917.94|907.14|1
1645884490000|2022-02-26 14:08:10|918.03|907.23|918.05|907.25|918.05|907.25|918.03|907.23|2
1645884500000|2022-02-26 14:08:20|918.21|907.41|918.39|907.59|918.39|907.59|918.21|907.41|2
1645884510000|2022-02-26 14:08:30|918.72|907.92|918.45|907.65|918.72|907.92|918.39|907.59|3
1645884520000|2022-02-26 14:08:40|918.44|907.64|918.44|907.64|918.72|907.92|918.44|907.64|5
1645884540000|2022-02-26 14:09:00|918.34|907.54|918.34|907.54|918.34|907.54|918.34|907.54|1
1645884550000|2022-02-26 14:09:10|918.53|907.73|918.6|907.8|918.88|908.08|918.53|907.73|5
1645884560000|2022-02-26 14:09:20|918.63|907.83|919.09|908.29|919.09|908.29|918.63|907.83|2
1645884570000|2022-02-26 14:09:30|919.35|908.55|918.99|908.19|919.35|908.55|918.99|908.19|3
1645884580000|2022-02-26 14:09:40|918.91|908.11|918.98|908.18|918.98|908.18|918.91|908.11|2
1645884590000|2022-02-26 14:09:50|919.04|908.24|918.63|907.83|919.04|908.24|918.63|907.83|3
1645884600000|2022-02-26 14:10:00|918.69|907.89|918.18|907.38|918.69|907.89|918|907.2|6
1645884610000|2022-02-26 14:10:10|918.17|907.37|918.06|907.26|918.17|907.37|918.06|907.26|2
1645884620000|2022-02-26 14:10:20|918.05|907.25|917.64|906.84|918.05|907.25|917.64|906.84|4
1645884630000|2022-02-26 14:10:30|917.56|906.76|917.2|906.4|917.56|906.76|917.2|906.4|5
1645884650000|2022-02-26 14:10:50|917.25|906.45|917.25|906.45|917.25|906.45|917.25|906.45|1
1645884660000|2022-02-26 14:11:00|917.17|906.37|917.17|906.37|917.17|906.37|917.17|906.37|1
1645884680000|2022-02-26 14:11:20|917.26|906.46|916.94|906.14|917.26|906.46|916.94|906.14|5
1645884690000|2022-02-26 14:11:30|916.92|906.12|916.69|905.89|916.95|906.15|916.47|905.67|6
1645884720000|2022-02-26 14:12:00|916.54|905.74|916.54|905.74|916.54|905.74|916.54|905.74|1
1645884740000|2022-02-26 14:12:20|916.84|906.04|916.84|906.04|916.84|906.04|916.84|906.04|1
1645884750000|2022-02-26 14:12:30|916.93|906.13|916.96|906.16|917.27|906.47|916.93|906.13|6
1645884760000|2022-02-26 14:12:40|916.9|906.1|916.59|905.79|916.9|906.1|916.59|905.79|5
1645884770000|2022-02-26 14:12:50|916.89|906.09|916.84|906.04|916.89|906.09|916.55|905.75|4
1645884780000|2022-02-26 14:13:00|916.89|906.09|916.62|905.82|916.89|906.09|916.62|905.82|3
1645884790000|2022-02-26 14:13:10|916.6|905.8|916.43|905.63|916.6|905.8|916.43|905.63|2
1645884800000|2022-02-26 14:13:20|916.29|905.49|916.29|905.49|916.29|905.49|916.29|905.49|1
1645884810000|2022-02-26 14:13:30|916.23|905.43|916.23|905.43|916.23|905.43|916.23|905.43|1
1645884820000|2022-02-26 14:13:40|916.37|905.57|915.86|905.06|916.37|905.57|915.86|905.06|7
1645884830000|2022-02-26 14:13:50|915.85|905.05|915.59|904.79|915.85|905.05|915.45|904.65|4
1645884840000|2022-02-26 14:14:00|915.55|904.75|915.55|904.75|915.55|904.75|915.55|904.75|1
1645884860000|2022-02-26 14:14:20|915.53|904.73|914.66|903.86|915.53|904.73|914.66|903.86|9
1645884870000|2022-02-26 14:14:30|914.57|903.77|913.93|903.13|914.57|903.77|913.93|903.13|7
1645884880000|2022-02-26 14:14:40|913.99|903.19|913.15|902.35|913.99|903.19|913.15|902.35|8
1645884890000|2022-02-26 14:14:50|913.2|902.4|913.2|902.4|913.37|902.57|913.2|902.4|3
1645884900000|2022-02-26 14:15:00|913.12|902.32|913.59|902.79|913.59|902.79|913.12|902.32|4
1645884910000|2022-02-26 14:15:10|913.53|902.73|913.2|902.4|913.53|902.73|913.2|902.4|3
1645884920000|2022-02-26 14:15:20|912.92|902.12|912.92|902.12|912.92|902.12|912.92|902.12|1
1645884930000|2022-02-26 14:15:30|912.9|902.1|912.66|901.86|912.9|902.1|912.66|901.86|3
1645884940000|2022-02-26 14:15:40|912.64|901.84|911.8|901|912.66|901.86|911.8|901|8
1645884950000|2022-02-26 14:15:50|911.82|901.02|911.57|900.77|911.82|901.02|911.57|900.77|4
1645884960000|2022-02-26 14:16:00|911.17|900.37|910.58|899.78|911.36|900.56|910.58|899.78|10
1645884970000|2022-02-26 14:16:10|910.48|899.68|909.68|898.88|910.48|899.68|909.37|898.57|17
1645884980000|2022-02-26 14:16:20|909.89|899.09|909.94|899.14|909.99|899.19|909.89|899.09|3
1645884990000|2022-02-26 14:16:30|909.95|899.15|910.9|900.1|910.9|900.1|909.95|899.15|11
1645885000000|2022-02-26 14:16:40|910.91|900.11|910.92|900.12|911.22|900.42|910.91|900.11|5
1645885010000|2022-02-26 14:16:50|911|900.2|912.46|901.66|912.46|901.66|911|900.2|12
1645885020000|2022-02-26 14:17:00|912.47|901.67|912.91|902.11|912.91|902.11|912.47|901.67|10
1645885030000|2022-02-26 14:17:10|913.15|902.35|913.14|902.34|913.15|902.35|912.9|902.1|7
1645885040000|2022-02-26 14:17:20|913.43|902.63|913.87|903.07|913.87|903.07|913.43|902.63|10
1645885050000|2022-02-26 14:17:30|913.91|903.11|913.72|902.92|913.91|903.11|913.72|902.92|2
1645885070000|2022-02-26 14:17:50|913.58|902.78|914.06|903.26|914.06|903.26|913.56|902.76|5
1645885080000|2022-02-26 14:18:00|914.12|903.32|914.89|904.09|914.89|904.09|914.1|903.3|8
1645885090000|2022-02-26 14:18:10|914.9|904.1|915.28|904.48|915.28|904.48|914.89|904.09|14
1645885100000|2022-02-26 14:18:20|915.48|904.68|914.55|903.75|915.48|904.68|914.51|903.71|9
1645885110000|2022-02-26 14:18:30|914.46|903.66|914.23|903.43|914.87|904.07|914.23|903.43|10
1645885120000|2022-02-26 14:18:40|914.43|903.63|914.66|903.86|914.82|904.02|914.43|903.63|6
1645885130000|2022-02-26 14:18:50|914.74|903.94|914.92|904.12|914.92|904.12|914.74|903.94|3
1645885140000|2022-02-26 14:19:00|914.93|904.13|914.93|904.13|914.93|904.13|914.93|904.13|1
1645885150000|2022-02-26 14:19:10|914.96|904.16|915.37|904.57|915.37|904.57|914.96|904.16|9
1645885160000|2022-02-26 14:19:20|915.38|904.58|915.38|904.58|915.38|904.58|915.38|904.58|1
1645885170000|2022-02-26 14:19:30|915.42|904.62|915.79|904.99|915.79|904.99|915.42|904.62|5
1645885180000|2022-02-26 14:19:40|915.51|904.71|915.79|904.99|915.79|904.99|915.51|904.71|3
1645885190000|2022-02-26 14:19:50|915.56|904.76|915.92|905.12|915.92|905.12|915.56|904.76|4
1645885200000|2022-02-26 14:20:00|915.98|905.18|915.92|905.12|915.98|905.18|915.92|905.12|3
1645885210000|2022-02-26 14:20:10|915.79|904.99|915.13|904.33|915.79|904.99|915.13|904.33|4
1645885220000|2022-02-26 14:20:20|915.2|904.4|915.03|904.23|915.2|904.4|914.8|904|8
1645885230000|2022-02-26 14:20:30|914.86|904.06|914.8|904|914.88|904.08|914.8|904|4
1645885240000|2022-02-26 14:20:40|914.81|904.01|914.7|903.9|914.81|904.01|914.7|903.9|7
1645885260000|2022-02-26 14:21:00|914.78|903.98|914.36|903.56|914.78|903.98|914.36|903.56|4
1645885270000|2022-02-26 14:21:10|914.04|903.24|913.61|902.81|914.15|903.35|913.61|902.81|8
1645885280000|2022-02-26 14:21:20|913.79|902.99|913.79|902.99|913.79|902.99|913.79|902.99|1
1645885290000|2022-02-26 14:21:30|913.85|903.05|913.84|903.04|913.85|903.05|913.81|903.01|6
1645885300000|2022-02-26 14:21:40|913.81|903.01|914.81|904.01|914.81|904.01|913.81|903.01|7
1645885310000|2022-02-26 14:21:50|914.82|904.02|914.9|904.1|914.9|904.1|914.82|904.02|2
1645885320000|2022-02-26 14:22:00|914.94|904.14|914.94|904.14|914.94|904.14|914.94|904.14|1
1645885330000|2022-02-26 14:22:10|914.95|904.15|915.2|904.4|915.2|904.4|914.95|904.15|2
1645885340000|2022-02-26 14:22:20|915.22|904.42|915.37|904.57|915.37|904.57|915.22|904.42|2
1645885360000|2022-02-26 14:22:40|915.42|904.62|915.43|904.63|915.43|904.63|915.42|904.62|2
1645885370000|2022-02-26 14:22:50|915.59|904.79|915.8|905|915.8|905|915.59|904.79|5
1645885390000|2022-02-26 14:23:10|915.9|905.1|915.9|905.1|915.9|905.1|915.9|905.1|1
1645885400000|2022-02-26 14:23:20|915.91|905.11|916.28|905.48|916.28|905.48|915.91|905.11|4
1645885410000|2022-02-26 14:23:30|916.11|905.31|915.5|904.7|916.11|905.31|915.5|904.7|6
1645885420000|2022-02-26 14:23:40|915.81|905.01|915.81|905.01|915.81|905.01|915.81|905.01|1
1645885430000|2022-02-26 14:23:50|915.85|905.05|915.85|905.05|915.85|905.05|915.85|905.05|1
1645885440000|2022-02-26 14:24:00|915.9|905.1|915.9|905.1|916.03|905.23|915.9|905.1|5
1645885450000|2022-02-26 14:24:10|915.92|905.12|916.03|905.23|916.68|905.88|915.92|905.12|12
1645885470000|2022-02-26 14:24:30|915.91|905.11|915.66|904.86|915.91|905.11|915.66|904.86|4
1645885480000|2022-02-26 14:24:40|915.59|904.79|915.85|905.05|915.85|905.05|915.59|904.79|2
1645885490000|2022-02-26 14:24:50|915.59|904.79|915.39|904.59|915.61|904.81|915.39|904.59|4
1645885500000|2022-02-26 14:25:00|915.18|904.38|915.15|904.35|915.18|904.38|915.15|904.35|2
1645885510000|2022-02-26 14:25:10|915.07|904.27|914.87|904.07|915.07|904.27|914.87|904.07|6
1645885520000|2022-02-26 14:25:20|914.89|904.09|914.44|903.64|914.89|904.09|914.44|903.64|6
1645885530000|2022-02-26 14:25:30|914.63|903.83|914.7|903.9|914.7|903.9|914.63|903.83|2
1645885540000|2022-02-26 14:25:40|914.69|903.89|915.27|904.47|915.27|904.47|914.69|903.89|4
1645885550000|2022-02-26 14:25:50|915.47|904.67|915.44|904.64|915.47|904.67|915.44|904.64|2
1645885560000|2022-02-26 14:26:00|915.45|904.65|915.08|904.28|915.45|904.65|915.08|904.28|5
1645885570000|2022-02-26 14:26:10|914.97|904.17|914.97|904.17|914.97|904.17|914.97|904.17|1
1645885590000|2022-02-26 14:26:30|915.15|904.35|915.37|904.57|915.37|904.57|914.97|904.17|5
1645885600000|2022-02-26 14:26:40|915.41|904.61|915.88|905.08|915.88|905.08|915.41|904.61|6
1645885610000|2022-02-26 14:26:50|915.63|904.83|915.49|904.69|915.63|904.83|915.49|904.69|2
1645885620000|2022-02-26 14:27:00|915.8|905|915.65|904.85|915.89|905.09|915.65|904.85|5
1645885630000|2022-02-26 14:27:10|915.49|904.69|915.49|904.69|915.49|904.69|915.49|904.69|1
1645885640000|2022-02-26 14:27:20|915.47|904.67|915.82|905.02|915.82|905.02|915.47|904.67|2
1645885650000|2022-02-26 14:27:30|915.9|905.1|915.91|905.11|915.91|905.11|915.9|905.1|4
1645885670000|2022-02-26 14:27:50|915.9|905.1|915.95|905.15|915.95|905.15|915.9|905.1|2
1645885680000|2022-02-26 14:28:00|915.82|905.02|915.67|904.87|915.82|905.02|915.67|904.87|3
1645885700000|2022-02-26 14:28:20|915.86|905.06|915.96|905.16|915.96|905.16|915.86|905.06|2
1645885710000|2022-02-26 14:28:30|915.97|905.17|915.97|905.17|915.97|905.17|915.97|905.17|1
1645885720000|2022-02-26 14:28:40|915.98|905.18|916.11|905.31|916.11|905.31|915.98|905.18|4
1645885730000|2022-02-26 14:28:50|916.03|905.23|916.03|905.23|916.03|905.23|915.92|905.12|5
1645885740000|2022-02-26 14:29:00|915.98|905.18|915.51|904.71|915.98|905.18|915.51|904.71|5
1645885760000|2022-02-26 14:29:20|915.59|904.79|915.77|904.97|915.77|904.97|915.59|904.79|3
1645885770000|2022-02-26 14:29:30|915.76|904.96|915.7|904.9|915.76|904.96|915.61|904.81|3
1645885780000|2022-02-26 14:29:40|915.72|904.92|916.12|905.32|916.12|905.32|915.71|904.91|4
1645885790000|2022-02-26 14:29:50|916.21|905.41|916.4|905.6|916.4|905.6|916.21|905.41|2
1645885800000|2022-02-26 14:30:00|916.45|905.65|916.52|905.72|916.52|905.72|916.36|905.56|5
1645885810000|2022-02-26 14:30:10|916.32|905.52|916.09|905.29|916.32|905.52|916.09|905.29|3
1645885820000|2022-02-26 14:30:20|916.02|905.22|916.02|905.22|916.02|905.22|916.02|905.22|1
1645885830000|2022-02-26 14:30:30|915.9|905.1|915.4|904.6|915.9|905.1|915.29|904.49|5
1645885840000|2022-02-26 14:30:40|915.42|904.62|915.9|905.1|915.9|905.1|915.42|904.62|7
1645885850000|2022-02-26 14:30:50|915.93|905.13|916.05|905.25|916.05|905.25|915.9|905.1|5
1645885860000|2022-02-26 14:31:00|916.49|905.69|916.49|905.69|916.49|905.69|916.49|905.69|1
1645885870000|2022-02-26 14:31:10|916.63|905.83|916.63|905.83|916.63|905.83|916.63|905.83|1
1645885880000|2022-02-26 14:31:20|916.56|905.76|916.61|905.81|916.89|906.09|916.56|905.76|4
1645885890000|2022-02-26 14:31:30|916.63|905.83|916.45|905.65|916.64|905.84|916.45|905.65|3
1645885900000|2022-02-26 14:31:40|916.43|905.63|917.01|906.21|917.01|906.21|916.43|905.63|5
1645885910000|2022-02-26 14:31:50|917|906.2|917.54|906.74|917.54|906.74|917|906.2|9
1645885920000|2022-02-26 14:32:00|917.53|906.73|917.46|906.66|917.64|906.84|917.35|906.55|7
1645885930000|2022-02-26 14:32:10|917.26|906.46|916.9|906.1|917.26|906.46|916.9|906.1|5
1645885940000|2022-02-26 14:32:20|916.89|906.09|916.89|906.09|916.89|906.09|916.89|906.09|1
1645885950000|2022-02-26 14:32:30|916.88|906.08|916.77|905.97|916.88|906.08|916.63|905.83|4
1645885960000|2022-02-26 14:32:40|916.86|906.06|917.4|906.6|917.4|906.6|916.79|905.99|6
1645885970000|2022-02-26 14:32:50|917.41|906.61|917.41|906.61|917.41|906.61|917.41|906.61|1
1645885980000|2022-02-26 14:33:00|917.35|906.55|917.76|906.96|917.76|906.96|917.35|906.55|6
1645885990000|2022-02-26 14:33:10|917.77|906.97|916.9|906.1|917.81|907.01|916.9|906.1|9
1645886000000|2022-02-26 14:33:20|916.85|906.05|916.62|905.82|916.9|906.1|916.62|905.82|5
1645886010000|2022-02-26 14:33:30|916.39|905.59|916.62|905.82|916.67|905.87|916.39|905.59|8
1645886020000|2022-02-26 14:33:40|916.39|905.59|916.67|905.87|916.89|906.09|916.39|905.59|5
1645886030000|2022-02-26 14:33:50|916.68|905.88|917.04|906.24|917.04|906.24|916.68|905.88|4
1645886040000|2022-02-26 14:34:00|917.14|906.34|917.46|906.66|917.46|906.66|917.14|906.34|2
1645886050000|2022-02-26 14:34:10|917.44|906.64|917.55|906.75|917.55|906.75|917.04|906.24|10
1645886060000|2022-02-26 14:34:20|917.56|906.76|917.8|907|917.8|907|917.56|906.76|2
1645886070000|2022-02-26 14:34:30|917.84|907.04|918.84|908.04|918.84|908.04|917.84|907.04|13
1645886080000|2022-02-26 14:34:40|918.88|908.08|921.21|910.41|921.21|910.41|918.88|908.08|15
1645886090000|2022-02-26 14:34:50|921.64|910.84|920.46|909.66|921.78|910.98|920.08|909.28|22
1645886100000|2022-02-26 14:35:00|920.39|909.59|919.78|908.98|920.52|909.72|919.69|908.89|15
1645886110000|2022-02-26 14:35:10|919.8|909|919.31|908.51|919.8|909|919.31|908.51|3
1645886120000|2022-02-26 14:35:20|919.46|908.66|919.9|909.1|919.9|909.1|919.46|908.66|7
1645886130000|2022-02-26 14:35:30|920.15|909.35|920.43|909.63|920.43|909.63|919.98|909.18|13
1645886140000|2022-02-26 14:35:40|920.57|909.77|921.06|910.26|921.06|910.26|920.57|909.77|5
1645886150000|2022-02-26 14:35:50|921.39|910.59|921.96|911.16|922.35|911.55|921.39|910.59|20
1645886160000|2022-02-26 14:36:00|921.93|911.13|921.95|911.15|921.95|911.15|921.89|911.09|5
1645886170000|2022-02-26 14:36:10|921.91|911.11|921.12|910.32|921.91|911.11|921.12|910.32|12
1645886180000|2022-02-26 14:36:20|921.14|910.34|920.95|910.15|921.14|910.34|920.95|910.15|8
1645886190000|2022-02-26 14:36:30|921|910.2|921.01|910.21|921.22|910.42|921|910.2|6
1645886200000|2022-02-26 14:36:40|920.97|910.17|921.29|910.49|921.29|910.49|920.82|910.02|8
1645886210000|2022-02-26 14:36:50|921.32|910.52|921.49|910.69|921.5|910.7|921.32|910.52|5
1645886220000|2022-02-26 14:37:00|921.43|910.63|920.81|910.01|921.43|910.63|920.8|910|7
1645886230000|2022-02-26 14:37:10|920.8|910|920.8|910|920.81|910.01|920.8|910|5
1645886240000|2022-02-26 14:37:20|920.78|909.98|919.99|909.19|920.78|909.98|919.78|908.98|10
1645886250000|2022-02-26 14:37:30|920.08|909.28|919.57|908.77|920.08|909.28|919.51|908.71|7
1645886260000|2022-02-26 14:37:40|919.6|908.8|919.87|909.07|919.87|909.07|919.58|908.78|3
1645886270000|2022-02-26 14:37:50|919.95|909.15|919.81|909.01|919.95|909.15|919.81|909.01|7
1645886280000|2022-02-26 14:38:00|919.62|908.82|919.5|908.7|919.62|908.82|919.5|908.7|6
1645886290000|2022-02-26 14:38:10|919.53|908.73|920.6|909.8|920.6|909.8|919.48|908.68|8
1645886300000|2022-02-26 14:38:20|920.36|909.56|920.17|909.37|920.36|909.56|920.17|909.37|2
1645886310000|2022-02-26 14:38:30|920.36|909.56|920.6|909.8|920.6|909.8|920.36|909.56|2
1645886320000|2022-02-26 14:38:40|920.57|909.77|920.83|910.03|920.96|910.16|920.57|909.77|7
1645886330000|2022-02-26 14:38:50|920.92|910.12|920.96|910.16|920.96|910.16|920.83|910.03|4
1645886340000|2022-02-26 14:39:00|920.92|910.12|920.58|909.78|920.92|910.12|920.58|909.78|6
1645886350000|2022-02-26 14:39:10|920.74|909.94|920.75|909.95|920.75|909.95|920.74|909.94|2
1645886360000|2022-02-26 14:39:20|920.76|909.96|920.82|910.02|920.82|910.02|920.76|909.96|2
1645886370000|2022-02-26 14:39:30|920.55|909.75|920.5|909.7|920.56|909.76|920.5|909.7|3
1645886380000|2022-02-26 14:39:40|920.51|909.71|920.81|910.01|920.81|910.01|920.51|909.71|2
1645886390000|2022-02-26 14:39:50|920.86|910.06|920.94|910.14|920.94|910.14|920.86|910.06|2
1645886400000|2022-02-26 14:40:00|920.9|910.1|921.08|910.28|921.08|910.28|920.9|910.1|5
1645886410000|2022-02-26 14:40:10|921.21|910.41|921.9|911.1|921.9|911.1|921.21|910.41|8
1645886420000|2022-02-26 14:40:20|921.59|910.79|921.33|910.53|921.59|910.79|921.29|910.49|6
1645886430000|2022-02-26 14:40:30|921.03|910.23|921|910.2|921.03|910.23|921|910.2|2
1645886450000|2022-02-26 14:40:50|921.34|910.54|921.34|910.54|921.34|910.54|921.34|910.54|1
1645886460000|2022-02-26 14:41:00|921.33|910.53|921.33|910.53|921.33|910.53|921.33|910.53|1
1645886480000|2022-02-26 14:41:20|921.34|910.54|920.82|910.02|921.34|910.54|920.82|910.02|5
1645886490000|2022-02-26 14:41:30|920.78|909.98|920.76|909.96|920.82|910.02|920.76|909.96|3
1645886500000|2022-02-26 14:41:40|920.77|909.97|920.62|909.82|920.86|910.06|920.62|909.82|5
1645886510000|2022-02-26 14:41:50|920.65|909.85|920.67|909.87|920.89|910.09|920.65|909.85|5
1645886520000|2022-02-26 14:42:00|920.89|910.09|920.7|909.9|920.89|910.09|920.67|909.87|3
1645886530000|2022-02-26 14:42:10|920.81|910.01|920.61|909.81|920.81|910.01|920.61|909.81|4
1645886540000|2022-02-26 14:42:20|920.81|910.01|920.61|909.81|920.81|910.01|920.61|909.81|2
1645886550000|2022-02-26 14:42:30|920.81|910.01|919.95|909.15|920.81|910.01|919.95|909.15|5
1645886560000|2022-02-26 14:42:40|919.79|908.99|919.67|908.87|919.82|909.02|919.65|908.85|5
1645886570000|2022-02-26 14:42:50|919.55|908.75|919.55|908.75|919.56|908.76|919.55|908.75|3
1645886590000|2022-02-26 14:43:10|919.64|908.84|919.75|908.95|919.95|909.15|919.63|908.83|6
1645886600000|2022-02-26 14:43:20|919.81|909.01|919.66|908.86|919.81|909.01|919.51|908.71|9
1645886610000|2022-02-26 14:43:30|919.51|908.71|919.46|908.66|919.83|909.03|919.46|908.66|6
1645886620000|2022-02-26 14:43:40|919.33|908.53|919.26|908.46|919.43|908.63|919.26|908.46|3
1645886630000|2022-02-26 14:43:50|919.39|908.59|919.34|908.54|919.39|908.59|919.24|908.44|4
1645886640000|2022-02-26 14:44:00|919.11|908.31|919.11|908.31|919.11|908.31|919.11|908.31|1
1645886650000|2022-02-26 14:44:10|919.01|908.21|919.01|908.21|919.01|908.21|919.01|908.21|1
1645886660000|2022-02-26 14:44:20|918.75|907.95|918.64|907.84|918.75|907.95|918.64|907.84|4
1645886670000|2022-02-26 14:44:30|918.31|907.51|918.25|907.45|918.31|907.51|918.25|907.45|2
1645886680000|2022-02-26 14:44:40|918.23|907.43|918.23|907.43|918.23|907.43|918.23|907.43|1
1645886690000|2022-02-26 14:44:50|918.38|907.58|917.46|906.66|918.38|907.58|917.46|906.66|8
1645886700000|2022-02-26 14:45:00|917.27|906.47|916.17|905.37|917.27|906.47|916.17|905.37|14
1645886710000|2022-02-26 14:45:10|916.12|905.32|916.18|905.38|916.41|905.61|916.12|905.32|3
1645886720000|2022-02-26 14:45:20|916.01|905.21|916.2|905.4|916.46|905.66|916.01|905.21|5
1645886730000|2022-02-26 14:45:30|916.36|905.56|916.77|905.97|916.77|905.97|916.21|905.41|6
1645886740000|2022-02-26 14:45:40|916.81|906.01|916.79|905.99|916.81|906.01|916.79|905.99|2
1645886750000|2022-02-26 14:45:50|916.81|906.01|918|907.2|918|907.2|916.81|906.01|10
1645886760000|2022-02-26 14:46:00|918.39|907.59|918.39|907.59|918.39|907.59|918.39|907.59|1
1645886770000|2022-02-26 14:46:10|918.32|907.52|917.82|907.02|918.32|907.52|917.69|906.89|7
1645886780000|2022-02-26 14:46:20|917.9|907.1|918.09|907.29|918.09|907.29|917.9|907.1|5
1645886790000|2022-02-26 14:46:30|918.08|907.28|918.78|907.98|918.94|908.14|918.08|907.28|9
1645886800000|2022-02-26 14:46:40|918.79|907.99|918.9|908.1|918.99|908.19|918.79|907.99|7
1645886810000|2022-02-26 14:46:50|918.91|908.11|918.89|908.09|918.91|908.11|918.89|908.09|2
1645886820000|2022-02-26 14:47:00|918.91|908.11|918.9|908.1|919.08|908.28|918.9|908.1|4
1645886830000|2022-02-26 14:47:10|918.86|908.06|918.86|908.06|918.86|908.06|918.86|908.06|1
1645886840000|2022-02-26 14:47:20|918.96|908.16|919.02|908.22|919.02|908.22|918.96|908.16|2
1645886850000|2022-02-26 14:47:30|918.96|908.16|918.56|907.76|918.96|908.16|918.56|907.76|6
1645886860000|2022-02-26 14:47:40|918.9|908.1|918.56|907.76|918.9|908.1|918.56|907.76|2
1645886870000|2022-02-26 14:47:50|918.57|907.77|918.57|907.77|918.57|907.77|918.57|907.77|1
1645886880000|2022-02-26 14:48:00|918.52|907.72|918.42|907.62|918.57|907.77|918.42|907.62|4
1645886900000|2022-02-26 14:48:20|918.3|907.5|918.95|908.15|918.95|908.15|918.3|907.5|7
1645886910000|2022-02-26 14:48:30|919.42|908.62|919.43|908.63|919.43|908.63|919.42|908.62|2
1645886920000|2022-02-26 14:48:40|919.36|908.56|918.55|907.75|919.36|908.56|918.52|907.72|5
1645886930000|2022-02-26 14:48:50|918.6|907.8|918.47|907.67|918.6|907.8|918.47|907.67|3
1645886940000|2022-02-26 14:49:00|918.43|907.63|918.43|907.63|918.43|907.63|918.43|907.63|1
1645886960000|2022-02-26 14:49:20|918.52|907.72|918.48|907.68|918.52|907.72|918.42|907.62|3
1645886970000|2022-02-26 14:49:30|918.35|907.55|918.35|907.55|918.35|907.55|918.35|907.55|1
1645886980000|2022-02-26 14:49:40|918.55|907.75|918.55|907.75|918.55|907.75|918.55|907.75|1
1645886990000|2022-02-26 14:49:50|918.68|907.88|919.03|908.23|919.03|908.23|918.68|907.88|3
1645887000000|2022-02-26 14:50:00|919.05|908.25|919.4|908.6|919.4|908.6|919.05|908.25|4
1645887010000|2022-02-26 14:50:10|919.32|908.52|918.9|908.1|919.32|908.52|918.9|908.1|4
1645887020000|2022-02-26 14:50:20|918.73|907.93|918.73|907.93|918.73|907.93|918.73|907.93|1
1645887030000|2022-02-26 14:50:30|918.77|907.97|918.87|908.07|919.04|908.24|918.77|907.97|5
1645887040000|2022-02-26 14:50:40|918.81|908.01|918.92|908.12|918.92|908.12|918.81|908.01|2
1645887050000|2022-02-26 14:50:50|918.99|908.19|918.92|908.12|918.99|908.19|918.92|908.12|2
1645887060000|2022-02-26 14:51:00|919.05|908.25|918.59|907.79|919.05|908.25|918.49|907.69|6
1645887070000|2022-02-26 14:51:10|918.28|907.48|917.9|907.1|918.28|907.48|917.9|907.1|7
1645887090000|2022-02-26 14:51:30|917.97|907.17|918.02|907.22|918.12|907.32|917.93|907.13|6
1645887100000|2022-02-26 14:51:40|918.12|907.32|918.2|907.4|918.2|907.4|918.02|907.22|4
1645887110000|2022-02-26 14:51:50|918.54|907.74|918.76|907.96|918.76|907.96|918.54|907.74|3
1645887120000|2022-02-26 14:52:00|918.51|907.71|918.47|907.67|918.51|907.71|918.44|907.64|3
1645887130000|2022-02-26 14:52:10|918.44|907.64|918.49|907.69|918.49|907.69|918.44|907.64|2
1645887140000|2022-02-26 14:52:20|918.56|907.76|918.85|908.05|919.02|908.22|918.56|907.76|7
1645887150000|2022-02-26 14:52:30|918.81|908.01|918.81|908.01|918.81|908.01|918.81|908.01|1
1645887160000|2022-02-26 14:52:40|918.8|908|918.55|907.75|918.81|908.01|918.55|907.75|3
1645887170000|2022-02-26 14:52:50|918.6|907.8|918.3|907.5|918.6|907.8|918.3|907.5|5
1645887180000|2022-02-26 14:53:00|918.34|907.54|918.34|907.54|918.34|907.54|918.34|907.54|1
1645887200000|2022-02-26 14:53:20|918.63|907.83|918.63|907.83|918.63|907.83|918.63|907.83|1
1645887210000|2022-02-26 14:53:30|918.79|907.99|918.8|908|918.81|908.01|918.79|907.99|3
1645887220000|2022-02-26 14:53:40|918.89|908.09|918.91|908.11|918.91|908.11|918.89|908.09|2
1645887240000|2022-02-26 14:54:00|918.89|908.09|918.16|907.36|918.89|908.09|918.16|907.36|6
1645887250000|2022-02-26 14:54:10|918.1|907.3|918.25|907.45|918.52|907.72|918.1|907.3|6
1645887260000|2022-02-26 14:54:20|918.07|907.27|918.25|907.45|918.25|907.45|918.07|907.27|2
1645887280000|2022-02-26 14:54:40|918.32|907.52|919.01|908.21|919.01|908.21|918.32|907.52|6
1645887290000|2022-02-26 14:54:50|919.08|908.28|918.97|908.17|919.37|908.57|918.97|908.17|4
1645887300000|2022-02-26 14:55:00|918.92|908.12|919.59|908.79|919.59|908.79|918.92|908.12|4
1645887310000|2022-02-26 14:55:10|919.6|908.8|920.39|909.59|920.39|909.59|919.36|908.56|13
1645887320000|2022-02-26 14:55:20|920.55|909.75|921.57|910.77|921.78|910.98|920.55|909.75|11
1645887330000|2022-02-26 14:55:30|921.47|910.67|920.98|910.18|921.47|910.67|920.97|910.17|5
1645887340000|2022-02-26 14:55:40|920.91|910.11|920.93|910.13|920.93|910.13|920.91|910.11|2
1645887350000|2022-02-26 14:55:50|921.23|910.43|921.23|910.43|921.23|910.43|921.23|910.43|1
1645887360000|2022-02-26 14:56:00|921.51|910.71|921.55|910.75|921.78|910.98|921.17|910.37|8
1645887370000|2022-02-26 14:56:10|921.54|910.74|921.54|910.74|921.54|910.74|921.54|910.74|1
1645887390000|2022-02-26 14:56:30|921.24|910.44|921.47|910.67|921.47|910.67|921.23|910.43|3
1645887400000|2022-02-26 14:56:40|921.68|910.88|921.45|910.65|921.68|910.88|921.45|910.65|3
1645887410000|2022-02-26 14:56:50|921.54|910.74|921.54|910.74|921.54|910.74|921.54|910.74|1
1645887420000|2022-02-26 14:57:00|921.74|910.94|921.57|910.77|921.77|910.97|921.54|910.74|5
1645887450000|2022-02-26 14:57:30|921.5|910.7|921.9|911.1|921.9|911.1|921.5|910.7|3
1645887460000|2022-02-26 14:57:40|922|911.2|922.07|911.27|922.07|911.27|922|911.2|2
1645887470000|2022-02-26 14:57:50|922.4|911.6|922.4|911.6|922.4|911.6|922.4|911.6|1
1645887480000|2022-02-26 14:58:00|922.16|911.36|921.92|911.12|922.16|911.36|921.92|911.12|2
1645887490000|2022-02-26 14:58:10|921.9|911.1|922.13|911.33|922.13|911.33|921.9|911.1|3
1645887500000|2022-02-26 14:58:20|922.21|911.41|922.21|911.41|922.21|911.41|922.21|911.41|1
1645887510000|2022-02-26 14:58:30|922.87|912.07|923.24|912.44|923.4|912.6|922.87|912.07|7
1645887520000|2022-02-26 14:58:40|923|912.2|922.86|912.06|923|912.2|922.86|912.06|4
1645887530000|2022-02-26 14:58:50|922.85|912.05|922.85|912.05|922.85|912.05|922.85|912.05|1
1645887540000|2022-02-26 14:59:00|922.86|912.06|923.53|912.73|923.53|912.73|922.86|912.06|8
1645887550000|2022-02-26 14:59:10|923.69|912.89|923.69|912.89|924.29|913.49|923.69|912.89|11
1645887560000|2022-02-26 14:59:20|923.9|913.1|923.53|912.73|923.9|913.1|923.53|912.73|6
1645887570000|2022-02-26 14:59:30|923.68|912.88|922.76|911.96|923.68|912.88|922.76|911.96|10
1645887580000|2022-02-26 14:59:40|922.87|912.07|922.56|911.76|922.87|912.07|922.49|911.69|3
1645887590000|2022-02-26 14:59:50|922.61|911.81|922.61|911.81|922.61|911.81|922.61|911.81|1
1645887600000|2022-02-26 15:00:00|922.56|911.76|923.58|912.78|923.8|913|922.56|911.76|9
1645887610000|2022-02-26 15:00:10|923.59|912.79|923.31|912.51|923.68|912.88|923.31|912.51|7
1645887620000|2022-02-26 15:00:20|923.01|912.21|923.39|912.59|923.39|912.59|923.01|912.21|8
1645887630000|2022-02-26 15:00:30|923.36|912.56|922.79|911.99|923.36|912.56|922.59|911.79|8
1645887640000|2022-02-26 15:00:40|922.66|911.86|921.97|911.17|922.66|911.86|921.97|911.17|4
1645887650000|2022-02-26 15:00:50|922|911.2|921.78|910.98|922|911.2|921.76|910.96|6
1645887660000|2022-02-26 15:01:00|921.6|910.8|921.22|910.42|921.6|910.8|921.22|910.42|6
1645887670000|2022-02-26 15:01:10|921.41|910.61|921.63|910.83|921.63|910.83|921.41|910.61|3
1645887680000|2022-02-26 15:01:20|921.73|910.93|921.84|911.04|921.84|911.04|921.73|910.93|3
1645887690000|2022-02-26 15:01:30|921.86|911.06|921.86|911.06|921.86|911.06|921.86|911.06|1
1645887710000|2022-02-26 15:01:50|921.91|911.11|921.91|911.11|921.91|911.11|921.91|911.11|1
1645887720000|2022-02-26 15:02:00|922.04|911.24|921.92|911.12|922.13|911.33|921.92|911.12|4
1645887730000|2022-02-26 15:02:10|921.93|911.13|921.92|911.12|921.93|911.13|921.92|911.12|2
1645887760000|2022-02-26 15:02:40|921.98|911.18|922.59|911.79|922.59|911.79|921.98|911.18|5
1645887770000|2022-02-26 15:02:50|922.23|911.43|922.72|911.92|922.72|911.92|922.23|911.43|5
1645887780000|2022-02-26 15:03:00|922.76|911.96|922.57|911.77|922.76|911.96|922.56|911.76|4
1645887790000|2022-02-26 15:03:10|922.61|911.81|922.57|911.77|922.61|911.81|922.57|911.77|2
1645887820000|2022-02-26 15:03:40|922.55|911.75|922.55|911.75|922.55|911.75|922.55|911.75|1
1645887830000|2022-02-26 15:03:50|922.52|911.72|922.97|912.17|922.97|912.17|922.52|911.72|4
1645887840000|2022-02-26 15:04:00|922.94|912.14|922.73|911.93|923.16|912.36|922.73|911.93|7
1645887850000|2022-02-26 15:04:10|922.54|911.74|922.54|911.74|922.54|911.74|922.54|911.74|1
1645887860000|2022-02-26 15:04:20|922.64|911.84|922.69|911.89|922.69|911.89|922.64|911.84|2
1645887870000|2022-02-26 15:04:30|922.67|911.87|922.67|911.87|922.67|911.87|922.67|911.87|1
1645887880000|2022-02-26 15:04:40|922.92|912.12|922.92|912.12|922.92|912.12|922.92|912.12|1
1645887890000|2022-02-26 15:04:50|923.01|912.21|923.32|912.52|923.32|912.52|923.01|912.21|3
1645887900000|2022-02-26 15:05:00|923.39|912.59|923.39|912.59|923.39|912.59|923.39|912.59|1
1645887910000|2022-02-26 15:05:10|923.55|912.75|923.95|913.15|923.96|913.16|923.55|912.75|7
1645887920000|2022-02-26 15:05:20|923.89|913.09|923.59|912.79|923.89|913.09|923.59|912.79|10
1645887930000|2022-02-26 15:05:30|923.6|912.8|923.6|912.8|923.6|912.8|923.6|912.8|1
1645887940000|2022-02-26 15:05:40|923.54|912.74|923.57|912.77|923.57|912.77|923.54|912.74|2
1645887950000|2022-02-26 15:05:50|923.42|912.62|922.69|911.89|923.42|912.62|922.69|911.89|7
1645887960000|2022-02-26 15:06:00|922.92|912.12|922.92|912.12|922.92|912.12|922.92|912.12|1
1645887970000|2022-02-26 15:06:10|922.93|912.13|923.74|912.94|923.74|912.94|922.93|912.13|5
1645887980000|2022-02-26 15:06:20|923.81|913.01|923.81|913.01|923.81|913.01|923.81|913.01|1
1645887990000|2022-02-26 15:06:30|923.87|913.07|924.79|913.99|924.93|914.13|923.87|913.07|13
1645888000000|2022-02-26 15:06:40|925.22|914.42|925.23|914.43|925.23|914.43|925.22|914.42|2
1645888010000|2022-02-26 15:06:50|925.08|914.28|925.08|914.28|925.08|914.28|925.08|914.28|1
1645888020000|2022-02-26 15:07:00|925.3|914.5|925.3|914.5|925.3|914.5|925.3|914.5|1
1645888030000|2022-02-26 15:07:10|925.33|914.53|924.9|914.1|925.33|914.53|924.9|914.1|3
1645888040000|2022-02-26 15:07:20|924.82|914.02|924.82|914.02|924.82|914.02|924.82|914.02|1
1645888050000|2022-02-26 15:07:30|924.87|914.07|924.87|914.07|924.87|914.07|924.87|914.07|1
1645888070000|2022-02-26 15:07:50|924.99|914.19|925.34|914.54|925.34|914.54|924.99|914.19|7
1645888080000|2022-02-26 15:08:00|925.39|914.59|925.77|914.97|925.96|915.16|925.39|914.59|6
1645888090000|2022-02-26 15:08:10|925.51|914.71|925.45|914.65|925.51|914.71|925.45|914.65|3
1645888100000|2022-02-26 15:08:20|925.39|914.59|925.36|914.56|925.39|914.59|925.36|914.56|2
1645888120000|2022-02-26 15:08:40|925.43|914.63|925.43|914.63|925.43|914.63|925.43|914.63|1
1645888130000|2022-02-26 15:08:50|925.34|914.54|925.34|914.54|925.34|914.54|925.34|914.54|1
1645888140000|2022-02-26 15:09:00|925.33|914.53|925.33|914.53|925.33|914.53|925.33|914.53|1
1645888150000|2022-02-26 15:09:10|925.2|914.4|925.33|914.53|925.33|914.53|925.2|914.4|2
1645888160000|2022-02-26 15:09:20|925.32|914.52|925.25|914.45|925.32|914.52|925.25|914.45|4
1645888170000|2022-02-26 15:09:30|925.22|914.42|925.22|914.42|925.22|914.42|925.22|914.42|1
1645888190000|2022-02-26 15:09:50|925.28|914.48|925.28|914.48|925.28|914.48|925.28|914.48|1
1645888200000|2022-02-26 15:10:00|925.26|914.46|925.26|914.46|925.26|914.46|925.26|914.46|1
1645888210000|2022-02-26 15:10:10|925.23|914.43|925.21|914.41|925.23|914.43|925.21|914.41|2
1645888220000|2022-02-26 15:10:20|925.12|914.32|925.12|914.32|925.12|914.32|925.12|914.32|1
1645888230000|2022-02-26 15:10:30|925.22|914.42|925.22|914.42|925.22|914.42|925.22|914.42|1
1645888240000|2022-02-26 15:10:40|925.2|914.4|925.18|914.38|925.23|914.43|925.18|914.38|3
1645888250000|2022-02-26 15:10:50|925.29|914.49|925.99|915.19|925.99|915.19|925.29|914.49|10
1645888260000|2022-02-26 15:11:00|926.05|915.25|927.56|916.76|927.56|916.76|926.05|915.25|15
1645888270000|2022-02-26 15:11:10|927.61|916.81|926.6|915.8|927.61|916.81|926.59|915.79|12
1645888280000|2022-02-26 15:11:20|926.65|915.85|925.99|915.19|926.65|915.85|925.99|915.19|14
1645888290000|2022-02-26 15:11:30|925.97|915.17|925.5|914.7|926.01|915.21|925.48|914.68|9
1645888300000|2022-02-26 15:11:40|925.46|914.66|924.8|914|925.55|914.75|924.8|914|12
1645888310000|2022-02-26 15:11:50|924.72|913.92|924.74|913.94|924.74|913.94|924.72|913.92|2
1645888320000|2022-02-26 15:12:00|924.78|913.98|924.45|913.65|924.78|913.98|924.07|913.27|6
1645888330000|2022-02-26 15:12:10|924.36|913.56|923.92|913.12|924.36|913.56|923.92|913.12|4
1645888340000|2022-02-26 15:12:20|923.94|913.14|922.76|911.96|923.94|913.14|922.76|911.96|18
1645888350000|2022-02-26 15:12:30|922.79|911.99|923.17|912.37|923.18|912.38|922.52|911.72|14
1645888360000|2022-02-26 15:12:40|923.06|912.26|923.06|912.26|923.06|912.26|923.06|912.26|1
1645888370000|2022-02-26 15:12:50|923.24|912.44|923.24|912.44|923.24|912.44|923.24|912.44|1
1645888380000|2022-02-26 15:13:00|923.2|912.4|922.44|911.64|923.2|912.4|922.44|911.64|7
1645888390000|2022-02-26 15:13:10|922.47|911.67|922.51|911.71|922.51|911.71|922.47|911.67|2
1645888410000|2022-02-26 15:13:30|922.45|911.65|922.51|911.71|922.51|911.71|922.45|911.65|2
1645888420000|2022-02-26 15:13:40|922.55|911.75|922.55|911.75|922.55|911.75|922.55|911.75|1
1645888430000|2022-02-26 15:13:50|922.41|911.61|922.41|911.61|922.41|911.61|922.31|911.51|4
1645888440000|2022-02-26 15:14:00|922.49|911.69|922.42|911.62|922.49|911.69|922.4|911.6|3
1645888470000|2022-02-26 15:14:30|922.44|911.64|922.15|911.35|922.44|911.64|921.95|911.15|7
1645888480000|2022-02-26 15:14:40|921.95|911.15|921.9|911.1|922.15|911.35|921.9|911.1|4
1645888500000|2022-02-26 15:15:00|921.53|910.73|921.78|910.98|921.84|911.04|921.53|910.73|11
1645888510000|2022-02-26 15:15:10|921.88|911.08|922.87|912.07|923.03|912.23|921.88|911.08|11
1645888530000|2022-02-26 15:15:30|922.92|912.12|922.92|912.12|922.92|912.12|922.92|912.12|1
1645888540000|2022-02-26 15:15:40|922.98|912.18|923.16|912.36|923.16|912.36|922.98|912.18|3
1645888560000|2022-02-26 15:16:00|923.37|912.57|923.37|912.57|923.37|912.57|923.37|912.57|1
1645888570000|2022-02-26 15:16:10|923.33|912.53|923.42|912.62|923.45|912.65|923.33|912.53|5
1645888580000|2022-02-26 15:16:20|923.43|912.63|923.74|912.94|923.74|912.94|923.42|912.62|6
1645888590000|2022-02-26 15:16:30|923.75|912.95|923.75|912.95|923.75|912.95|923.75|912.95|1
1645888610000|2022-02-26 15:16:50|923.81|913.01|923.63|912.83|923.81|913.01|923.63|912.83|5
1645888620000|2022-02-26 15:17:00|923.31|912.51|923.19|912.39|923.31|912.51|923.19|912.39|2
1645888630000|2022-02-26 15:17:10|923.05|912.25|923.05|912.25|923.05|912.25|923.05|912.25|1
1645888640000|2022-02-26 15:17:20|923.1|912.3|922.93|912.13|923.1|912.3|922.93|912.13|3
1645888650000|2022-02-26 15:17:30|922.91|912.11|922.91|912.11|922.91|912.11|922.91|912.11|1
1645888670000|2022-02-26 15:17:50|922.93|912.13|923.11|912.31|923.11|912.31|922.92|912.12|6
1645888680000|2022-02-26 15:18:00|923.22|912.42|922.91|912.11|923.27|912.47|922.91|912.11|7
1645888700000|2022-02-26 15:18:20|922.96|912.16|923.67|912.87|923.67|912.87|922.96|912.16|6
1645888710000|2022-02-26 15:18:30|923.42|912.62|923.62|912.82|923.62|912.82|923.42|912.62|2
1645888720000|2022-02-26 15:18:40|923.83|913.03|923.91|913.11|923.91|913.11|923.83|913.03|3
1645888730000|2022-02-26 15:18:50|924.04|913.24|923.81|913.01|924.04|913.24|923.8|913|5
1645888740000|2022-02-26 15:19:00|923.73|912.93|923.73|912.93|923.73|912.93|923.73|912.93|1
1645888750000|2022-02-26 15:19:10|923.88|913.08|924.32|913.52|924.32|913.52|923.88|913.08|5
1645888760000|2022-02-26 15:19:20|924.49|913.69|924.88|914.08|924.88|914.08|924.49|913.69|5
1645888770000|2022-02-26 15:19:30|924.98|914.18|924.88|914.08|924.98|914.18|924.88|914.08|2
1645888780000|2022-02-26 15:19:40|924.87|914.07|924.51|913.71|924.87|914.07|924.51|913.71|3
1645888790000|2022-02-26 15:19:50|924.29|913.49|924.29|913.49|924.45|913.65|924.29|913.49|3
1645888800000|2022-02-26 15:20:00|924.59|913.79|924.57|913.77|924.59|913.79|924.29|913.49|4
1645888820000|2022-02-26 15:20:20|924.6|913.8|925.28|914.48|925.28|914.48|924.6|913.8|3
1645888840000|2022-02-26 15:20:40|925.14|914.34|925.18|914.38|925.18|914.38|924.92|914.12|5
1645888850000|2022-02-26 15:20:50|925.29|914.49|925.33|914.53|925.33|914.53|925.29|914.49|2
1645888870000|2022-02-26 15:21:10|925.35|914.55|925.35|914.55|925.35|914.55|925.35|914.55|1
1645888880000|2022-02-26 15:21:20|925.34|914.54|926.99|916.19|926.99|916.19|925.34|914.54|11
1645888890000|2022-02-26 15:21:30|927.18|916.38|926.63|915.83|927.18|916.38|926.57|915.77|5
1645888900000|2022-02-26 15:21:40|926.66|915.86|926.6|915.8|926.66|915.86|926.6|915.8|3
1645888910000|2022-02-26 15:21:50|926.45|915.65|926.14|915.34|926.45|915.65|926.14|915.34|2
1645888920000|2022-02-26 15:22:00|926.09|915.29|925.13|914.33|926.09|915.29|925.11|914.31|11
1645888930000|2022-02-26 15:22:10|925.08|914.28|924.63|913.83|925.08|914.28|924.63|913.83|6
1645888940000|2022-02-26 15:22:20|924.62|913.82|924.57|913.77|924.62|913.82|924.57|913.77|2
1645888950000|2022-02-26 15:22:30|924.62|913.82|924.04|913.24|924.62|913.82|924.04|913.24|9
1645888960000|2022-02-26 15:22:40|924.17|913.37|924.04|913.24|924.17|913.37|924.04|913.24|2
1645888970000|2022-02-26 15:22:50|923.91|913.11|923.91|913.11|923.91|913.11|923.91|913.11|1
1645888990000|2022-02-26 15:23:10|923.86|913.06|923.64|912.84|923.86|913.06|923.64|912.84|3
1645889000000|2022-02-26 15:23:20|923.55|912.75|923.73|912.93|923.73|912.93|923.13|912.33|10
1645889010000|2022-02-26 15:23:30|923.75|912.95|923.75|912.95|923.75|912.95|923.75|912.95|1
1645889020000|2022-02-26 15:23:40|923.76|912.96|923.78|912.98|923.78|912.98|923.76|912.96|2
1645889030000|2022-02-26 15:23:50|923.98|913.18|924.7|913.9|924.75|913.95|923.98|913.18|9
1645889040000|2022-02-26 15:24:00|924.88|914.08|924.88|914.08|924.88|914.08|924.88|914.08|1
1645889050000|2022-02-26 15:24:10|925.05|914.25|925.6|914.8|925.6|914.8|925.05|914.25|7
1645889060000|2022-02-26 15:24:20|925.79|914.99|926.01|915.21|926.01|915.21|925.79|914.99|5
1645889070000|2022-02-26 15:24:30|926.11|915.31|926.17|915.37|926.17|915.37|926.11|915.31|3
1645889080000|2022-02-26 15:24:40|926.16|915.36|925.51|914.71|926.16|915.36|925.51|914.71|9
1645889090000|2022-02-26 15:24:50|925.53|914.73|925.53|914.73|925.61|914.81|925.53|914.73|3
1645889100000|2022-02-26 15:25:00|925.55|914.75|926.74|915.94|926.97|916.17|925.55|914.75|14
1645889110000|2022-02-26 15:25:10|926.58|915.78|926.58|915.78|926.58|915.78|926.58|915.78|1
1645889120000|2022-02-26 15:25:20|926.62|915.82|926.77|915.97|926.8|916|926.15|915.35|10
1645889130000|2022-02-26 15:25:30|926.95|916.15|926.98|916.18|926.98|916.18|926.95|916.15|4
1645889140000|2022-02-26 15:25:40|927.07|916.27|927.36|916.56|927.36|916.56|927.07|916.27|7
1645889160000|2022-02-26 15:26:00|927.3|916.5|927.98|917.18|927.99|917.19|927.23|916.43|8
1645889170000|2022-02-26 15:26:10|928.01|917.21|926.59|915.79|928.01|917.21|926.59|915.79|11
1645889180000|2022-02-26 15:26:20|926.64|915.84|926.19|915.39|926.64|915.84|925.99|915.19|10
1645889190000|2022-02-26 15:26:30|926.53|915.73|925.92|915.12|926.53|915.73|925.81|915.01|11
1645889200000|2022-02-26 15:26:40|925.8|915|925.8|915|925.8|915|925.8|915|1
1645889210000|2022-02-26 15:26:50|925.79|914.99|925.79|914.99|925.79|914.99|925.79|914.99|1
1645889220000|2022-02-26 15:27:00|925.9|915.1|925.85|915.05|925.9|915.1|925.85|915.05|2
1645889230000|2022-02-26 15:27:10|925.64|914.84|925.64|914.84|925.64|914.84|925.64|914.84|1
1645889240000|2022-02-26 15:27:20|925.6|914.8|925.6|914.8|925.6|914.8|925.6|914.8|1
1645889250000|2022-02-26 15:27:30|925.59|914.79|925.59|914.79|925.59|914.79|925.59|914.79|1
1645889270000|2022-02-26 15:27:50|925.64|914.84|925.64|914.84|925.64|914.84|925.61|914.81|3
1645889280000|2022-02-26 15:28:00|925.61|914.81|925.61|914.81|925.61|914.81|925.61|914.81|1
1645889290000|2022-02-26 15:28:10|925.57|914.77|924.97|914.17|925.6|914.8|924.97|914.17|7
1645889300000|2022-02-26 15:28:20|924.87|914.07|925.01|914.21|925.02|914.22|924.44|913.64|12
1645889310000|2022-02-26 15:28:30|925.3|914.5|925.51|914.71|925.51|914.71|925.3|914.5|5
1645889320000|2022-02-26 15:28:40|925.8|915|925.8|915|925.8|915|925.8|915|1
1645889340000|2022-02-26 15:29:00|925.87|915.07|926.05|915.25|926.05|915.25|925.87|915.07|5
1645889360000|2022-02-26 15:29:20|925.9|915.1|925.74|914.94|925.9|915.1|925.74|914.94|2
1645889370000|2022-02-26 15:29:30|925.9|915.1|925.99|915.19|925.99|915.19|925.72|914.92|5
1645889380000|2022-02-26 15:29:40|925.96|915.16|925.99|915.19|925.99|915.19|925.96|915.16|2
1645889400000|2022-02-26 15:30:00|926.03|915.23|925.38|914.58|926.03|915.23|925.38|914.58|5
1645889410000|2022-02-26 15:30:10|925.51|914.71|925.67|914.87|925.67|914.87|925.51|914.71|4
1645889420000|2022-02-26 15:30:20|925.39|914.59|925.37|914.57|925.39|914.59|925.37|914.57|2
1645889430000|2022-02-26 15:30:30|925.66|914.86|925.73|914.93|925.97|915.17|925.66|914.86|4
1645889440000|2022-02-26 15:30:40|925.9|915.1|926.24|915.44|926.54|915.74|925.9|915.1|6
1645889460000|2022-02-26 15:31:00|926.36|915.56|925.99|915.19|926.36|915.56|925.99|915.19|3
1645889470000|2022-02-26 15:31:10|925.93|915.13|926.25|915.45|926.46|915.66|925.93|915.13|5
1645889480000|2022-02-26 15:31:20|926.01|915.21|925.99|915.19|926.01|915.21|925.99|915.19|3
1645889490000|2022-02-26 15:31:30|925.93|915.13|925.67|914.87|925.93|915.13|925.67|914.87|5
1645889500000|2022-02-26 15:31:40|925.56|914.76|924.93|914.13|925.63|914.83|924.93|914.13|8
1645889510000|2022-02-26 15:31:50|925.01|914.21|924.91|914.11|925.01|914.21|924.91|914.11|2
1645889520000|2022-02-26 15:32:00|924.85|914.05|924.85|914.05|924.85|914.05|924.85|914.05|1
1645889530000|2022-02-26 15:32:10|924.84|914.04|924.59|913.79|924.84|914.04|924.49|913.69|5
1645889550000|2022-02-26 15:32:30|924.58|913.78|924.58|913.78|924.58|913.78|924.58|913.78|1
1645889560000|2022-02-26 15:32:40|924.51|913.71|924.51|913.71|924.51|913.71|924.51|913.71|1
1645889570000|2022-02-26 15:32:50|924.44|913.64|924.48|913.68|924.48|913.68|924.05|913.25|4
1645889580000|2022-02-26 15:33:00|924.41|913.61|924.36|913.56|924.41|913.61|924.36|913.56|2
1645889590000|2022-02-26 15:33:10|924.37|913.57|924.52|913.72|924.8|914|924.37|913.57|6
1645889600000|2022-02-26 15:33:20|924.38|913.58|924.38|913.58|924.38|913.58|924.38|913.58|1
1645889610000|2022-02-26 15:33:30|924.28|913.48|924.28|913.48|924.28|913.48|924.28|913.48|1
1645889620000|2022-02-26 15:33:40|924.33|913.53|924.98|914.18|924.98|914.18|924.33|913.53|5
1645889630000|2022-02-26 15:33:50|924.9|914.1|924.37|913.57|924.9|914.1|924.37|913.57|4
1645889640000|2022-02-26 15:34:00|924.44|913.64|925.71|914.91|925.95|915.15|924.44|913.64|13
1645889650000|2022-02-26 15:34:10|925.84|915.04|926.13|915.33|926.13|915.33|925.84|915.04|7
1645889660000|2022-02-26 15:34:20|926.14|915.34|925.43|914.63|926.14|915.34|925.43|914.63|8
1645889670000|2022-02-26 15:34:30|925.53|914.73|924.79|913.99|925.61|914.81|924.79|913.99|4
1645889680000|2022-02-26 15:34:40|924.74|913.94|925.09|914.29|925.09|914.29|924.69|913.89|13
1645889690000|2022-02-26 15:34:50|925.27|914.47|925.27|914.47|925.27|914.47|925.01|914.21|4
1645889700000|2022-02-26 15:35:00|925.16|914.36|925.68|914.88|925.68|914.88|925.16|914.36|5
1645889710000|2022-02-26 15:35:10|925.64|914.84|924.99|914.19|925.64|914.84|924.99|914.19|6
1645889740000|2022-02-26 15:35:40|924.96|914.16|924.44|913.64|924.96|914.16|924.44|913.64|4
1645889750000|2022-02-26 15:35:50|924.56|913.76|924.56|913.76|924.56|913.76|924.56|913.76|1
1645889760000|2022-02-26 15:36:00|924.3|913.5|924.3|913.5|924.3|913.5|924.3|913.5|1
1645889770000|2022-02-26 15:36:10|924.26|913.46|924.26|913.46|924.26|913.46|924.26|913.46|1
1645889780000|2022-02-26 15:36:20|924.37|913.57|925.16|914.36|925.16|914.36|924.37|913.57|6
1645889790000|2022-02-26 15:36:30|925.3|914.5|925.34|914.54|925.43|914.63|925.3|914.5|4
1645889800000|2022-02-26 15:36:40|925.43|914.63|925.48|914.68|925.63|914.83|925.43|914.63|5
1645889810000|2022-02-26 15:36:50|925.62|914.82|925.97|915.17|925.97|915.17|925.62|914.82|7
1645889820000|2022-02-26 15:37:00|925.89|915.09|925.89|915.09|926.08|915.28|925.5|914.7|10
1645889830000|2022-02-26 15:37:10|925.62|914.82|925.64|914.84|925.64|914.84|925.62|914.82|2
1645889840000|2022-02-26 15:37:20|925.53|914.73|925.53|914.73|925.53|914.73|925.53|914.73|1
1645889850000|2022-02-26 15:37:30|925.51|914.71|926.01|915.21|926.01|915.21|925.51|914.71|4
1645889860000|2022-02-26 15:37:40|926.16|915.36|925.69|914.89|926.16|915.36|925.69|914.89|5
1645889870000|2022-02-26 15:37:50|925.61|914.81|927.19|916.39|927.9|917.1|925.61|914.81|18
1645889880000|2022-02-26 15:38:00|927.23|916.43|926.76|915.96|927.23|916.43|926.76|915.96|5
1645889890000|2022-02-26 15:38:10|926.68|915.88|926.68|915.88|926.68|915.88|926.68|915.88|1
1645889900000|2022-02-26 15:38:20|926.65|915.85|926.65|915.85|926.65|915.85|926.65|915.85|1
1645889910000|2022-02-26 15:38:30|926.64|915.84|926.55|915.75|926.72|915.92|926.55|915.75|4
1645889920000|2022-02-26 15:38:40|926.6|915.8|926.6|915.8|926.6|915.8|926.6|915.8|1
1645889940000|2022-02-26 15:39:00|926.68|915.88|926.5|915.7|926.68|915.88|926.5|915.7|3
1645889950000|2022-02-26 15:39:10|926.44|915.64|926.15|915.35|926.44|915.64|926.15|915.35|2
1645889960000|2022-02-26 15:39:20|926.04|915.24|926.23|915.43|926.23|915.43|925.83|915.03|7
1645889980000|2022-02-26 15:39:40|926.26|915.46|926.47|915.67|926.47|915.67|926.26|915.46|2
1645889990000|2022-02-26 15:39:50|926.68|915.88|926.72|915.92|926.97|916.17|926.6|915.8|13
1645890000000|2022-02-26 15:40:00|926.77|915.97|926.72|915.92|926.77|915.97|926.72|915.92|2
1645890010000|2022-02-26 15:40:10|926.68|915.88|926.6|915.8|926.68|915.88|926.6|915.8|2
1645890020000|2022-02-26 15:40:20|926.64|915.84|926.6|915.8|926.64|915.84|926.6|915.8|2
1645890030000|2022-02-26 15:40:30|926.63|915.83|926.63|915.83|926.63|915.83|926.63|915.83|1
1645890050000|2022-02-26 15:40:50|926.61|915.81|926.56|915.76|926.61|915.81|926.56|915.76|2
1645890060000|2022-02-26 15:41:00|926.55|915.75|926.58|915.78|926.58|915.78|926.55|915.75|3
1645890070000|2022-02-26 15:41:10|926.55|915.75|925.59|914.79|926.55|915.75|925.59|914.79|5
1645890080000|2022-02-26 15:41:20|925.68|914.88|926.29|915.49|926.29|915.49|925.68|914.88|4
1645890090000|2022-02-26 15:41:30|926.15|915.35|925.93|915.13|926.15|915.35|925.93|915.13|2
1645890100000|2022-02-26 15:41:40|925.99|915.19|925.54|914.74|925.99|915.19|925.54|914.74|8
1645890110000|2022-02-26 15:41:50|925.58|914.78|925.58|914.78|925.58|914.78|925.58|914.78|1
1645890120000|2022-02-26 15:42:00|925.81|915.01|925.9|915.1|926.09|915.29|925.81|915.01|6
1645890130000|2022-02-26 15:42:10|925.67|914.87|925.5|914.7|925.67|914.87|925.5|914.7|2
1645890140000|2022-02-26 15:42:20|925.52|914.72|925.11|914.31|925.53|914.73|925.11|914.31|4
1645890150000|2022-02-26 15:42:30|925.25|914.45|925.1|914.3|925.25|914.45|925.1|914.3|4
1645890160000|2022-02-26 15:42:40|925.3|914.5|925.04|914.24|925.3|914.5|924.79|913.99|7
1645890170000|2022-02-26 15:42:50|924.96|914.16|924.8|914|925|914.2|924.79|913.99|8
1645890180000|2022-02-26 15:43:00|925|914.2|924.8|914|925|914.2|924.8|914|3
1645890190000|2022-02-26 15:43:10|924.78|913.98|924.78|913.98|924.78|913.98|924.78|913.98|1
1645890200000|2022-02-26 15:43:20|924.8|914|924.62|913.82|924.81|914.01|924.62|913.82|4
1645890210000|2022-02-26 15:43:30|924.6|913.8|924.6|913.8|924.6|913.8|924.6|913.8|1
1645890230000|2022-02-26 15:43:50|924.81|914.01|924.79|913.99|925.08|914.28|924.79|913.99|5
1645890240000|2022-02-26 15:44:00|925.03|914.23|925.12|914.32|925.16|914.36|925.03|914.23|3
1645890250000|2022-02-26 15:44:10|925.29|914.49|925.44|914.64|925.44|914.64|925.22|914.42|5
1645890260000|2022-02-26 15:44:20|925.5|914.7|924.97|914.17|925.5|914.7|924.97|914.17|3
1645890270000|2022-02-26 15:44:30|924.99|914.19|924.53|913.73|924.99|914.19|924.53|913.73|6
1645890280000|2022-02-26 15:44:40|924.3|913.5|923.71|912.91|924.3|913.5|923.71|912.91|9
1645890290000|2022-02-26 15:44:50|923.75|912.95|923.99|913.19|924.03|913.23|923.75|912.95|9
1645890300000|2022-02-26 15:45:00|924.08|913.28|923.55|912.75|924.16|913.36|923.54|912.74|9
1645890310000|2022-02-26 15:45:10|923.47|912.67|922.78|911.98|923.6|912.8|922.78|911.98|8
1645890320000|2022-02-26 15:45:20|922.66|911.86|922.63|911.83|923.13|912.33|922.63|911.83|9
1645890330000|2022-02-26 15:45:30|922.61|911.81|923.06|912.26|923.06|912.26|922.59|911.79|6
1645890350000|2022-02-26 15:45:50|923.16|912.36|923.45|912.65|923.45|912.65|923.16|912.36|5
1645890360000|2022-02-26 15:46:00|923.41|912.61|923.79|912.99|923.79|912.99|923.41|912.61|5
1645890370000|2022-02-26 15:46:10|923.91|913.11|923.91|913.11|924.12|913.32|923.67|912.87|11
1645890380000|2022-02-26 15:46:20|923.77|912.97|923.49|912.69|923.91|913.11|923.47|912.67|6
1645890390000|2022-02-26 15:46:30|923.48|912.68|923.48|912.68|923.48|912.68|923.48|912.68|1
1645890400000|2022-02-26 15:46:40|923.46|912.66|922.96|912.16|923.46|912.66|922.96|912.16|7
1645890410000|2022-02-26 15:46:50|922.77|911.97|922.99|912.19|922.99|912.19|922.5|911.7|9
1645890420000|2022-02-26 15:47:00|922.97|912.17|923.36|912.56|923.36|912.56|922.97|912.17|4
1645890430000|2022-02-26 15:47:10|923.28|912.48|922.73|911.93|923.39|912.59|922.73|911.93|9
1645890440000|2022-02-26 15:47:20|922.56|911.76|922.81|912.01|922.81|912.01|922.56|911.76|2
1645890450000|2022-02-26 15:47:30|922.63|911.83|922.52|911.72|922.64|911.84|922.52|911.72|5
1645890460000|2022-02-26 15:47:40|922.56|911.76|922.56|911.76|922.81|912.01|922.56|911.76|3
1645890470000|2022-02-26 15:47:50|922.58|911.78|922.56|911.76|922.58|911.78|922.56|911.76|2
1645890480000|2022-02-26 15:48:00|922.61|911.81|922.61|911.81|922.61|911.81|922.61|911.81|1
1645890490000|2022-02-26 15:48:10|922.6|911.8|922.6|911.8|922.6|911.8|922.6|911.8|1
1645890510000|2022-02-26 15:48:30|922.5|911.7|922.52|911.72|922.85|912.05|922.5|911.7|7
1645890530000|2022-02-26 15:48:50|922.62|911.82|922.79|911.99|922.79|911.99|922.62|911.82|2
1645890540000|2022-02-26 15:49:00|922.89|912.09|922.89|912.09|922.89|912.09|922.89|912.09|1
1645890570000|2022-02-26 15:49:30|922.95|912.15|923.09|912.29|923.09|912.29|922.95|912.15|3
1645890590000|2022-02-26 15:49:50|922.99|912.19|922.93|912.13|922.99|912.19|922.93|912.13|2
1645890600000|2022-02-26 15:50:00|922.96|912.16|922.82|912.02|922.96|912.16|922.82|912.02|2
1645890610000|2022-02-26 15:50:10|922.71|911.91|922.55|911.75|922.73|911.93|922.55|911.75|3
1645890620000|2022-02-26 15:50:20|922.58|911.78|921.78|910.98|922.58|911.78|921.78|910.98|7
1645890630000|2022-02-26 15:50:30|921.83|911.03|921.83|911.03|921.83|911.03|921.83|911.03|1
1645890640000|2022-02-26 15:50:40|921.86|911.06|921.86|911.06|921.86|911.06|921.86|911.06|1
1645890650000|2022-02-26 15:50:50|921.62|910.82|921.73|910.93|921.73|910.93|921.62|910.82|2
1645890660000|2022-02-26 15:51:00|921.68|910.88|921.8|911|921.8|911|921.68|910.88|3
1645890670000|2022-02-26 15:51:10|921.83|911.03|922.04|911.24|922.04|911.24|921.83|911.03|2
1645890680000|2022-02-26 15:51:20|922.12|911.32|922.12|911.32|922.12|911.32|922.12|911.32|1
1645890690000|2022-02-26 15:51:30|922.5|911.7|922.51|911.71|922.51|911.71|922.45|911.65|3
1645890700000|2022-02-26 15:51:40|922.48|911.68|922.48|911.68|922.48|911.68|922.48|911.68|1
1645890720000|2022-02-26 15:52:00|922.53|911.73|922.15|911.35|922.53|911.73|922.15|911.35|2
1645890730000|2022-02-26 15:52:10|922.14|911.34|922.14|911.34|922.14|911.34|922.14|911.34|1
1645890740000|2022-02-26 15:52:20|922.15|911.35|922.15|911.35|922.15|911.35|922.15|911.35|1
1645890750000|2022-02-26 15:52:30|922.05|911.25|921.94|911.14|922.21|911.41|921.94|911.14|4
1645890760000|2022-02-26 15:52:40|921.93|911.13|921.74|910.94|921.93|911.13|921.74|910.94|3
1645890770000|2022-02-26 15:52:50|921.71|910.91|921.71|910.91|921.71|910.91|921.71|910.91|1
1645890780000|2022-02-26 15:53:00|921.72|910.92|921.68|910.88|921.72|910.92|921.68|910.88|2
1645890800000|2022-02-26 15:53:20|921.82|911.02|922|911.2|922.09|911.29|921.82|911.02|7
1645890810000|2022-02-26 15:53:30|922.36|911.56|922.51|911.71|922.51|911.71|922.36|911.56|3
1645890820000|2022-02-26 15:53:40|922.57|911.77|922.6|911.8|922.66|911.86|922.57|911.77|6
1645890830000|2022-02-26 15:53:50|922.64|911.84|922.57|911.77|922.64|911.84|922.57|911.77|2
1645890840000|2022-02-26 15:54:00|922.61|911.81|922.61|911.81|922.61|911.81|922.61|911.81|1
1645890850000|2022-02-26 15:54:10|922.35|911.55|922.35|911.55|922.35|911.55|922.35|911.55|1
1645890870000|2022-02-26 15:54:30|922.5|911.7|922.5|911.7|922.5|911.7|922.5|911.7|1
1645890890000|2022-02-26 15:54:50|922.58|911.78|922.58|911.78|922.58|911.78|922.58|911.78|1
1645890920000|2022-02-26 15:55:20|922.53|911.73|921.67|910.87|922.53|911.73|921.67|910.87|5
1645890930000|2022-02-26 15:55:30|921.56|910.76|921.54|910.74|921.56|910.76|921.54|910.74|2
1645890940000|2022-02-26 15:55:40|921.47|910.67|920.54|909.74|921.47|910.67|920.49|909.69|9
1645890950000|2022-02-26 15:55:50|920.6|909.8|920.55|909.75|920.61|909.81|920.55|909.75|3
1645890960000|2022-02-26 15:56:00|920.51|909.71|920.58|909.78|920.58|909.78|920.51|909.71|3
1645890980000|2022-02-26 15:56:20|920.53|909.73|920.53|909.73|920.53|909.73|920.53|909.73|1
1645890990000|2022-02-26 15:56:30|920.54|909.74|919.78|908.98|920.54|909.74|919.78|908.98|7
1645891000000|2022-02-26 15:56:40|919.6|908.8|919.2|908.4|919.6|908.8|919.2|908.4|7
1645891010000|2022-02-26 15:56:50|919.08|908.28|919.08|908.28|919.08|908.28|919.08|908.28|1
1645891020000|2022-02-26 15:57:00|919.12|908.32|919.22|908.42|919.22|908.42|919.12|908.32|2
1645891030000|2022-02-26 15:57:10|919.12|908.32|918.92|908.12|919.12|908.32|918.91|908.11|5
1645891060000|2022-02-26 15:57:40|918.91|908.11|917.98|907.18|918.91|908.11|917.98|907.18|6
1645891070000|2022-02-26 15:57:50|917.97|907.17|917.9|907.1|917.97|907.17|917.68|906.88|4
1645891080000|2022-02-26 15:58:00|917.79|906.99|917.79|906.99|917.79|906.99|917.79|906.99|1
1645891090000|2022-02-26 15:58:10|917.61|906.81|916.94|906.14|917.61|906.81|916.94|906.14|8
1645891100000|2022-02-26 15:58:20|917.05|906.25|917.42|906.62|917.42|906.62|917.05|906.25|3
1645891110000|2022-02-26 15:58:30|917.47|906.67|918.4|907.6|918.4|907.6|917.46|906.66|12
1645891120000|2022-02-26 15:58:40|918.49|907.69|918.5|907.7|918.5|907.7|918.39|907.59|5
1645891130000|2022-02-26 15:58:50|918.85|908.05|918.85|908.05|918.85|908.05|918.84|908.04|3
1645891140000|2022-02-26 15:59:00|918.81|908.01|918.58|907.78|918.81|908.01|918.58|907.78|4
1645891150000|2022-02-26 15:59:10|918.17|907.37|918.17|907.37|918.17|907.37|918.17|907.37|1
1645891160000|2022-02-26 15:59:20|918.32|907.52|918.79|907.99|918.79|907.99|918.32|907.52|4
1645891170000|2022-02-26 15:59:30|918.81|908.01|918.5|907.7|918.81|908.01|918.5|907.7|5
1645891180000|2022-02-26 15:59:40|918.32|907.52|918.32|907.52|918.32|907.52|918.32|907.52|1
1645891190000|2022-02-26 15:59:50|918.45|907.65|918.45|907.65|918.45|907.65|918.45|907.65|1
1645891200000|2022-02-26 16:00:00|918.46|907.66|918.63|907.83|918.63|907.83|918.46|907.66|2
1645891210000|2022-02-26 16:00:10|918.66|907.86|919.35|908.55|919.35|908.55|918.66|907.86|10
1645891220000|2022-02-26 16:00:20|919.43|908.63|918.55|907.75|919.74|908.94|918.55|907.75|14
1645891230000|2022-02-26 16:00:30|918.64|907.84|918.57|907.77|918.64|907.84|918.57|907.77|5
1645891240000|2022-02-26 16:00:40|918.54|907.74|918.54|907.74|918.54|907.74|918.54|907.74|1
1645891260000|2022-02-26 16:01:00|918.52|907.72|918.52|907.72|918.58|907.78|918.52|907.72|3
1645891270000|2022-02-26 16:01:10|918.33|907.53|918.33|907.53|918.33|907.53|918.33|907.53|1
1645891280000|2022-02-26 16:01:20|918.34|907.54|918.34|907.54|918.34|907.54|918.34|907.54|1
1645891300000|2022-02-26 16:01:40|918.51|907.71|918.25|907.45|918.51|907.71|918.25|907.45|3
1645891310000|2022-02-26 16:01:50|918.37|907.57|917.44|906.64|918.37|907.57|917.44|906.64|11
1645891320000|2022-02-26 16:02:00|917.26|906.46|916.49|905.69|917.26|906.46|916.49|905.69|9
1645891330000|2022-02-26 16:02:10|916.5|905.7|916.54|905.74|917.09|906.29|916.49|905.69|8
1645891340000|2022-02-26 16:02:20|916.51|905.71|916.99|906.19|917.05|906.25|916.51|905.71|7
1645891350000|2022-02-26 16:02:30|917.49|906.69|917.85|907.05|918.01|907.21|917.49|906.69|7
1645891360000|2022-02-26 16:02:40|917.68|906.88|917.64|906.84|917.7|906.9|917.64|906.84|3
1645891370000|2022-02-26 16:02:50|917.56|906.76|917.26|906.46|917.56|906.76|917.26|906.46|5
1645891380000|2022-02-26 16:03:00|917.47|906.67|917.94|907.14|917.94|907.14|917.32|906.52|5
1645891390000|2022-02-26 16:03:10|918.05|907.25|918.87|908.07|918.93|908.13|918.05|907.25|12
1645891400000|2022-02-26 16:03:20|918.88|908.08|919.6|908.8|919.78|908.98|918.88|908.08|5
1645891410000|2022-02-26 16:03:30|919.7|908.9|919.79|908.99|919.79|908.99|919.7|908.9|2
1645891420000|2022-02-26 16:03:40|919.77|908.97|919.77|908.97|919.77|908.97|919.77|908.97|1
1645891430000|2022-02-26 16:03:50|919.86|909.06|920|909.2|920|909.2|919.86|909.06|3
1645891440000|2022-02-26 16:04:00|920.03|909.23|920.94|910.14|920.94|910.14|920.03|909.23|8
1645891450000|2022-02-26 16:04:10|920.95|910.15|921|910.2|921|910.2|920.91|910.11|4
1645891460000|2022-02-26 16:04:20|921.11|910.31|921.26|910.46|921.26|910.46|921.08|910.28|3
1645891470000|2022-02-26 16:04:30|921.59|910.79|921.82|911.02|921.91|911.11|921.59|910.79|10
1645891480000|2022-02-26 16:04:40|921.79|910.99|921.82|911.02|921.82|911.02|921.79|910.99|2
1645891490000|2022-02-26 16:04:50|921.8|911|921.8|911|921.8|911|921.8|911|1
1645891500000|2022-02-26 16:05:00|921.84|911.04|922.58|911.78|922.58|911.78|921.84|911.04|7
1645891510000|2022-02-26 16:05:10|922.6|911.8|922.79|911.99|922.79|911.99|922.6|911.8|2
1645891520000|2022-02-26 16:05:20|922.81|912.01|922.99|912.19|922.99|912.19|922.81|912.01|4
1645891530000|2022-02-26 16:05:30|923|912.2|922.96|912.16|923|912.2|922.96|912.16|2
1645891540000|2022-02-26 16:05:40|923.11|912.31|923.11|912.31|923.11|912.31|923.11|912.31|1
1645891550000|2022-02-26 16:05:50|923.23|912.43|923.7|912.9|923.7|912.9|923.23|912.43|5
1645891560000|2022-02-26 16:06:00|923.71|912.91|923.94|913.14|923.94|913.14|923.71|912.91|3
1645891570000|2022-02-26 16:06:10|923.85|913.05|923.82|913.02|923.85|913.05|923.82|913.02|2
1645891580000|2022-02-26 16:06:20|923.81|913.01|923.43|912.63|923.81|913.01|923.43|912.63|6
1645891590000|2022-02-26 16:06:30|923.39|912.59|923|912.2|923.39|912.59|923|912.2|4
1645891600000|2022-02-26 16:06:40|923.1|912.3|922.93|912.13|923.1|912.3|922.93|912.13|2
1645891610000|2022-02-26 16:06:50|922.91|912.11|922.91|912.11|922.91|912.11|922.91|912.11|1
1645891620000|2022-02-26 16:07:00|922.78|911.98|922.75|911.95|922.78|911.98|922.75|911.95|2
1645891630000|2022-02-26 16:07:10|922.78|911.98|922.38|911.58|922.78|911.98|922.38|911.58|4
1645891650000|2022-02-26 16:07:30|922.45|911.65|922.1|911.3|922.45|911.65|922.1|911.3|4
1645891660000|2022-02-26 16:07:40|922|911.2|921.82|911.02|922|911.2|921.82|911.02|2
1645891680000|2022-02-26 16:08:00|921.85|911.05|922|911.2|922|911.2|921.85|911.05|3
1645891700000|2022-02-26 16:08:20|922.06|911.26|923.5|912.7|923.63|912.83|922.06|911.26|9
1645891710000|2022-02-26 16:08:30|923.35|912.55|923.39|912.59|923.39|912.59|923.35|912.55|3
1645891720000|2022-02-26 16:08:40|923.59|912.79|923.04|912.24|923.77|912.97|923.04|912.24|8
1645891740000|2022-02-26 16:09:00|922.82|912.02|922.82|912.02|922.82|912.02|922.82|912.02|1
1645891780000|2022-02-26 16:09:40|922.85|912.05|922.85|912.05|922.85|912.05|922.85|912.05|1
1645891790000|2022-02-26 16:09:50|922.92|912.12|923.09|912.29|923.09|912.29|922.87|912.07|8
1645891800000|2022-02-26 16:10:00|923.14|912.34|923.15|912.35|923.15|912.35|923.14|912.34|2
1645891810000|2022-02-26 16:10:10|923.57|912.77|923.5|912.7|923.73|912.93|923.5|912.7|4
1645891820000|2022-02-26 16:10:20|923.17|912.37|923.17|912.37|923.17|912.37|923.17|912.37|1
1645891830000|2022-02-26 16:10:30|923.23|912.43|923.23|912.43|923.23|912.43|923.23|912.43|1
1645891840000|2022-02-26 16:10:40|923.24|912.44|923.91|913.11|923.91|913.11|923.24|912.44|4
1645891860000|2022-02-26 16:11:00|924.07|913.27|924.07|913.27|924.07|913.27|924.07|913.27|1
1645891870000|2022-02-26 16:11:10|924.06|913.26|924.12|913.32|924.12|913.32|924.06|913.26|3
1645891880000|2022-02-26 16:11:20|924.47|913.67|924.74|913.94|924.74|913.94|924.47|913.67|3
1645891890000|2022-02-26 16:11:30|924.78|913.98|923.66|912.86|924.78|913.98|923.66|912.86|8
1645891900000|2022-02-26 16:11:40|923.65|912.85|923.3|912.5|923.65|912.85|923.3|912.5|8
1645891910000|2022-02-26 16:11:50|923.27|912.47|923.27|912.47|923.27|912.47|923.27|912.47|1
1645891920000|2022-02-26 16:12:00|923.69|912.89|923.69|912.89|923.69|912.89|923.69|912.89|1
1645891930000|2022-02-26 16:12:10|923.74|912.94|923.6|912.8|923.74|912.94|923.6|912.8|2
1645891940000|2022-02-26 16:12:20|923.21|912.41|923.21|912.41|923.21|912.41|923.21|912.41|1
1645891950000|2022-02-26 16:12:30|923.12|912.32|922.96|912.16|923.12|912.32|922.96|912.16|6
1645891960000|2022-02-26 16:12:40|923|912.2|923|912.2|923|912.2|923|912.2|1
1645891970000|2022-02-26 16:12:50|922.91|912.11|922.95|912.15|922.95|912.15|922.91|912.11|2
1645891980000|2022-02-26 16:13:00|923|912.2|922.79|911.99|923.01|912.21|922.79|911.99|4
1645892010000|2022-02-26 16:13:30|922.52|911.72|922.52|911.72|922.52|911.72|922.52|911.72|1
1645892030000|2022-02-26 16:13:50|922.53|911.73|922.46|911.66|922.68|911.88|922.46|911.66|3
1645892040000|2022-02-26 16:14:00|922.44|911.64|922.44|911.64|922.44|911.64|922.44|911.64|1
1645892050000|2022-02-26 16:14:10|922.45|911.65|922.45|911.65|922.45|911.65|922.45|911.65|1
1645892070000|2022-02-26 16:14:30|922.67|911.87|922.39|911.59|922.67|911.87|922.39|911.59|2
1645892100000|2022-02-26 16:15:00|922.16|911.36|921.62|910.82|922.16|911.36|921.62|910.82|8
1645892110000|2022-02-26 16:15:10|920.87|910.07|920.6|909.8|921.35|910.55|920.6|909.8|11
1645892120000|2022-02-26 16:15:20|920.69|909.89|920.49|909.69|920.69|909.89|920.49|909.69|4
1645892130000|2022-02-26 16:15:30|920.16|909.36|919.37|908.57|920.26|909.46|919.37|908.57|11
1645892140000|2022-02-26 16:15:40|919.58|908.78|919.19|908.39|919.58|908.78|918.92|908.12|9
1645892160000|2022-02-26 16:16:00|919.14|908.34|919.14|908.34|919.14|908.34|919.14|908.34|1
1645892170000|2022-02-26 16:16:10|919.01|908.21|918.61|907.81|919.01|908.21|918.61|907.81|5
1645892180000|2022-02-26 16:16:20|918.59|907.79|918.88|908.08|918.88|908.08|918.59|907.79|4
1645892190000|2022-02-26 16:16:30|918.86|908.06|918.63|907.83|918.86|908.06|918.63|907.83|2
1645892200000|2022-02-26 16:16:40|918.32|907.52|918.2|907.4|918.39|907.59|918.1|907.3|7
1645892210000|2022-02-26 16:16:50|918.35|907.55|918.1|907.3|918.35|907.55|918.1|907.3|3
1645892220000|2022-02-26 16:17:00|917.92|907.12|917.92|907.12|917.94|907.14|917.92|907.12|3
1645892230000|2022-02-26 16:17:10|917.9|907.1|917.9|907.1|917.9|907.1|917.9|907.1|1
1645892240000|2022-02-26 16:17:20|917.92|907.12|917.9|907.1|917.92|907.12|917.89|907.09|3
1645892250000|2022-02-26 16:17:30|917.89|907.09|917.46|906.66|917.95|907.15|917.46|906.66|10
1645892260000|2022-02-26 16:17:40|917.08|906.28|917.08|906.28|917.08|906.28|917.08|906.28|1
1645892270000|2022-02-26 16:17:50|917.06|906.26|917.08|906.28|917.08|906.28|916.9|906.1|5
1645892280000|2022-02-26 16:18:00|917.28|906.48|917.09|906.29|917.28|906.48|917.08|906.28|3
1645892290000|2022-02-26 16:18:10|917.07|906.27|917.03|906.23|917.07|906.27|916.86|906.06|4
1645892300000|2022-02-26 16:18:20|917.25|906.45|917.25|906.45|917.25|906.45|917.25|906.45|1
1645892320000|2022-02-26 16:18:40|917.27|906.47|918.02|907.22|918.02|907.22|917.27|906.47|5
1645892330000|2022-02-26 16:18:50|918.03|907.23|918.69|907.89|918.69|907.89|918.03|907.23|6
1645892340000|2022-02-26 16:19:00|918.71|907.91|918.97|908.17|918.97|908.17|918.71|907.91|4
1645892350000|2022-02-26 16:19:10|918.94|908.14|918.94|908.14|918.94|908.14|918.94|908.14|1
1645892360000|2022-02-26 16:19:20|918.97|908.17|918.94|908.14|918.97|908.17|918.94|908.14|2
1645892370000|2022-02-26 16:19:30|918.89|908.09|918.79|907.99|918.89|908.09|918.54|907.74|3
1645892380000|2022-02-26 16:19:40|918.65|907.85|918.65|907.85|918.65|907.85|918.65|907.85|1
1645892390000|2022-02-26 16:19:50|918.63|907.83|918.26|907.46|918.63|907.83|918.26|907.46|3
1645892400000|2022-02-26 16:20:00|918.45|907.65|918.26|907.46|918.45|907.65|918.26|907.46|2
1645892410000|2022-02-26 16:20:10|918.25|907.45|917.63|906.83|918.25|907.45|917.63|906.83|3
1645892420000|2022-02-26 16:20:20|917.67|906.87|917.06|906.26|917.67|906.87|917.06|906.26|5
1645892430000|2022-02-26 16:20:30|917.05|906.25|917.96|907.16|918.09|907.29|917.05|906.25|9
1645892450000|2022-02-26 16:20:50|918.02|907.22|918.09|907.29|918.09|907.29|918.02|907.22|2
1645892460000|2022-02-26 16:21:00|918.04|907.24|918.51|907.71|918.51|907.71|918.04|907.24|7
1645892470000|2022-02-26 16:21:10|918.48|907.68|918.14|907.34|918.48|907.68|918.14|907.34|2
1645892480000|2022-02-26 16:21:20|918.42|907.62|918.74|907.94|918.74|907.94|918.42|907.62|4
1645892490000|2022-02-26 16:21:30|918.73|907.93|918.31|907.51|918.73|907.93|918.31|907.51|3
1645892500000|2022-02-26 16:21:40|918.29|907.49|918.78|907.98|918.78|907.98|918.29|907.49|3
1645892510000|2022-02-26 16:21:50|918.79|907.99|919.22|908.42|919.22|908.42|918.79|907.99|6
1645892520000|2022-02-26 16:22:00|919.53|908.73|919.53|908.73|919.53|908.73|919.53|908.73|1
1645892530000|2022-02-26 16:22:10|919.57|908.77|919.77|908.97|919.77|908.97|919.57|908.77|3
1645892540000|2022-02-26 16:22:20|919.86|909.06|919.98|909.18|919.98|909.18|919.86|909.06|4
1645892560000|2022-02-26 16:22:40|920.01|909.21|920.01|909.21|920.01|909.21|920.01|909.21|1
1645892570000|2022-02-26 16:22:50|919.93|909.13|919.93|909.13|919.93|909.13|919.93|909.13|1
1645892580000|2022-02-26 16:23:00|919.89|909.09|919.89|909.09|919.89|909.09|919.89|909.09|1
1645892590000|2022-02-26 16:23:10|919.85|909.05|919.84|909.04|919.85|909.05|919.84|909.04|2
1645892600000|2022-02-26 16:23:20|919.76|908.96|919.76|908.96|919.76|908.96|919.76|908.96|1
1645892630000|2022-02-26 16:23:50|919.73|908.93|919.73|908.93|919.73|908.93|919.73|908.93|1
1645892670000|2022-02-26 16:24:30|919.83|909.03|919.83|909.03|919.83|909.03|919.83|909.03|1
1645892680000|2022-02-26 16:24:40|919.41|908.61|919.41|908.61|919.41|908.61|919.41|908.61|1
1645892690000|2022-02-26 16:24:50|919.45|908.65|919.45|908.65|919.45|908.65|919.45|908.65|1
1645892700000|2022-02-26 16:25:00|919.41|908.61|918.92|908.12|919.54|908.74|918.92|908.12|5
1645892710000|2022-02-26 16:25:10|918.94|908.14|918.92|908.12|918.94|908.14|918.92|908.12|2
1645892720000|2022-02-26 16:25:20|918.71|907.91|918.38|907.58|918.71|907.91|918.38|907.58|2
1645892730000|2022-02-26 16:25:30|918.59|907.79|917.79|906.99|918.59|907.79|917.79|906.99|9
1645892740000|2022-02-26 16:25:40|917.5|906.7|917.7|906.9|917.7|906.9|917.5|906.7|3
1645892750000|2022-02-26 16:25:50|917.51|906.71|917.51|906.71|917.51|906.71|917.51|906.71|1
1645892760000|2022-02-26 16:26:00|917.33|906.53|916.96|906.16|917.53|906.73|916.96|906.16|4
1645892770000|2022-02-26 16:26:10|916.91|906.11|916.91|906.11|916.91|906.11|916.91|906.11|1
1645892780000|2022-02-26 16:26:20|917.01|906.21|917.14|906.34|917.14|906.34|917.01|906.21|3
1645892790000|2022-02-26 16:26:30|917.16|906.36|916.93|906.13|917.16|906.36|916.93|906.13|4
1645892800000|2022-02-26 16:26:40|916.95|906.15|916.94|906.14|916.95|906.15|916.91|906.11|3
1645892810000|2022-02-26 16:26:50|917.03|906.23|917.03|906.23|917.03|906.23|917.03|906.23|1
1645892820000|2022-02-26 16:27:00|917.19|906.39|917.29|906.49|917.29|906.49|916.93|906.13|9
1645892830000|2022-02-26 16:27:10|917.49|906.69|917.68|906.88|917.68|906.88|917.49|906.69|3
1645892840000|2022-02-26 16:27:20|917.71|906.91|917.79|906.99|917.79|906.99|917.71|906.91|2
1645892860000|2022-02-26 16:27:40|917.75|906.95|917.75|906.95|917.75|906.95|917.75|906.95|1
1645892870000|2022-02-26 16:27:50|917.76|906.96|917.91|907.11|917.91|907.11|917.76|906.96|2
1645892880000|2022-02-26 16:28:00|917.99|907.19|917.99|907.19|917.99|907.19|917.99|907.19|1
1645892900000|2022-02-26 16:28:20|918.01|907.21|917.87|907.07|918.03|907.23|917.87|907.07|4
1645892910000|2022-02-26 16:28:30|917.8|907|917.79|906.99|917.8|907|917.79|906.99|2
1645892920000|2022-02-26 16:28:40|917.78|906.98|917.53|906.73|917.78|906.98|917.53|906.73|4
1645892930000|2022-02-26 16:28:50|917.48|906.68|916.9|906.1|917.57|906.77|916.9|906.1|7
1645892940000|2022-02-26 16:29:00|916.94|906.14|917.14|906.34|917.14|906.34|916.94|906.14|4
1645892950000|2022-02-26 16:29:10|917.27|906.47|917.27|906.47|917.27|906.47|917.27|906.47|1
1645892960000|2022-02-26 16:29:20|917.15|906.35|917.15|906.35|917.15|906.35|917.15|906.35|1
1645892970000|2022-02-26 16:29:30|917.3|906.5|917.72|906.92|917.72|906.92|917.3|906.5|2
1645892980000|2022-02-26 16:29:40|917.79|906.99|917.8|907|917.8|907|917.79|906.99|2
1645892990000|2022-02-26 16:29:50|917.87|907.07|918.79|907.99|918.79|907.99|917.87|907.07|8
1645893000000|2022-02-26 16:30:00|918.88|908.08|918.05|907.25|918.88|908.08|918.05|907.25|8
1645893010000|2022-02-26 16:30:10|918.03|907.23|917.81|907.01|918.03|907.23|917.78|906.98|5
1645893020000|2022-02-26 16:30:20|917.82|907.02|917.81|907.01|917.82|907.02|917.81|907.01|2
1645893030000|2022-02-26 16:30:30|917.57|906.77|917.42|906.62|917.57|906.77|917.42|906.62|2
1645893050000|2022-02-26 16:30:50|917.56|906.76|917.52|906.72|917.61|906.81|917.52|906.72|3
1645893060000|2022-02-26 16:31:00|917.34|906.54|917.34|906.54|917.34|906.54|917.34|906.54|1
1645893080000|2022-02-26 16:31:20|917.27|906.47|916.88|906.08|917.27|906.47|916.88|906.08|9
1645893100000|2022-02-26 16:31:40|916.74|905.94|916.07|905.27|916.74|905.94|916.07|905.27|7
1645893110000|2022-02-26 16:31:50|916.26|905.46|915.89|905.09|916.49|905.69|915.63|904.83|11
1645893120000|2022-02-26 16:32:00|915.99|905.19|916.06|905.26|916.06|905.26|915.99|905.19|3
1645893130000|2022-02-26 16:32:10|916.05|905.25|915.7|904.9|916.05|905.25|915.7|904.9|4
1645893140000|2022-02-26 16:32:20|915.67|904.87|915.67|904.87|915.67|904.87|915.67|904.87|1
1645893150000|2022-02-26 16:32:30|915.77|904.97|916.42|905.62|916.77|905.97|915.77|904.97|11
1645893170000|2022-02-26 16:32:50|916.57|905.77|916.77|905.97|916.77|905.97|916.57|905.77|2
1645893180000|2022-02-26 16:33:00|916.57|905.77|916.68|905.88|916.68|905.88|916.49|905.69|5
1645893190000|2022-02-26 16:33:10|916.78|905.98|916.92|906.12|916.92|906.12|916.78|905.98|3
1645893220000|2022-02-26 16:33:40|916.93|906.13|916.93|906.13|916.94|906.14|916.93|906.13|3
1645893230000|2022-02-26 16:33:50|916.94|906.14|918|907.2|918|907.2|916.94|906.14|6
1645893240000|2022-02-26 16:34:00|918.05|907.25|918.63|907.83|919.05|908.25|918.05|907.25|14
1645893250000|2022-02-26 16:34:10|918.59|907.79|918.51|907.71|918.59|907.79|918.51|907.71|3
1645893260000|2022-02-26 16:34:20|918.19|907.39|917.57|906.77|918.19|907.39|917.57|906.77|7
1645893270000|2022-02-26 16:34:30|917.56|906.76|917.11|906.31|917.56|906.76|917.11|906.31|9
1645893280000|2022-02-26 16:34:40|917.19|906.39|917.42|906.62|917.78|906.98|917.11|906.31|10
1645893290000|2022-02-26 16:34:50|917.5|906.7|917.52|906.72|917.52|906.72|917.42|906.62|3
1645893300000|2022-02-26 16:35:00|917.47|906.67|917.11|906.31|917.47|906.67|917.11|906.31|3
1645893310000|2022-02-26 16:35:10|916.98|906.18|916.93|906.13|917|906.2|916.93|906.13|4
1645893320000|2022-02-26 16:35:20|916.8|906|916.8|906|916.8|906|916.8|906|1
1645893330000|2022-02-26 16:35:30|916.81|906.01|916.73|905.93|916.81|906.01|916.73|905.93|5
1645893340000|2022-02-26 16:35:40|916.48|905.68|915.7|904.9|916.48|905.68|915.52|904.72|8
1645893350000|2022-02-26 16:35:50|915.8|905|916.07|905.27|916.07|905.27|915.49|904.69|7
1645893360000|2022-02-26 16:36:00|916.08|905.28|916.62|905.82|916.78|905.98|916.08|905.28|8
1645893370000|2022-02-26 16:36:10|916.86|906.06|917|906.2|917|906.2|916.86|906.06|6
1645893380000|2022-02-26 16:36:20|917.04|906.24|917.05|906.25|917.05|906.25|917.04|906.24|2
1645893390000|2022-02-26 16:36:30|917.28|906.48|917.61|906.81|917.61|906.81|917.28|906.48|3
1645893400000|2022-02-26 16:36:40|917.62|906.82|917.02|906.22|917.77|906.97|917.02|906.22|8
1645893410000|2022-02-26 16:36:50|917.01|906.21|916.81|906.01|917.01|906.21|916.81|906.01|3
1645893420000|2022-02-26 16:37:00|916.82|906.02|916.4|905.6|916.82|906.02|916.4|905.6|7
1645893430000|2022-02-26 16:37:10|916.59|905.79|916.59|905.79|916.59|905.79|916.59|905.79|1
1645893440000|2022-02-26 16:37:20|916.66|905.86|916.91|906.11|916.91|906.11|916.66|905.86|3
1645893470000|2022-02-26 16:37:50|917|906.2|917.12|906.32|917.12|906.32|917|906.2|2
1645893480000|2022-02-26 16:38:00|917.09|906.29|917.09|906.29|917.09|906.29|917.09|906.29|1
1645893490000|2022-02-26 16:38:10|917.03|906.23|916.57|905.77|917.03|906.23|916.57|905.77|3
1645893500000|2022-02-26 16:38:20|916.49|905.69|916.57|905.77|916.57|905.77|916.49|905.69|2
1645893510000|2022-02-26 16:38:30|916.55|905.75|916.27|905.47|916.81|906.01|916.27|905.47|10
1645893520000|2022-02-26 16:38:40|916.34|905.54|915.97|905.17|916.34|905.54|915.97|905.17|3
1645893540000|2022-02-26 16:39:00|916.06|905.26|917.07|906.27|917.07|906.27|916.06|905.26|9
1645893550000|2022-02-26 16:39:10|917.29|906.49|917.63|906.83|917.65|906.85|917.29|906.49|6
1645893560000|2022-02-26 16:39:20|917.64|906.84|917.81|907.01|917.81|907.01|917.64|906.84|5
1645893570000|2022-02-26 16:39:30|917.78|906.98|917.78|906.98|917.78|906.98|917.78|906.98|1
1645893580000|2022-02-26 16:39:40|917.77|906.97|917.79|906.99|917.79|906.99|917.77|906.97|2
1645893590000|2022-02-26 16:39:50|917.81|907.01|917.83|907.03|917.83|907.03|917.8|907|3
1645893600000|2022-02-26 16:40:00|917.84|907.04|918.6|907.8|918.6|907.8|917.84|907.04|6
1645893610000|2022-02-26 16:40:10|918.3|907.5|918.98|908.18|918.98|908.18|918.3|907.5|6
1645893620000|2022-02-26 16:40:20|919.05|908.25|918.4|907.6|919.05|908.25|918.4|907.6|11
1645893630000|2022-02-26 16:40:30|918.04|907.24|918.03|907.23|918.04|907.24|918.03|907.23|2
1645893640000|2022-02-26 16:40:40|918.06|907.26|918.15|907.35|918.32|907.52|917.98|907.18|4
1645893660000|2022-02-26 16:41:00|918.4|907.6|918.4|907.6|918.4|907.6|918.4|907.6|1
1645893680000|2022-02-26 16:41:20|918.37|907.57|918.4|907.6|918.4|907.6|918.37|907.57|2
1645893710000|2022-02-26 16:41:50|918.56|907.76|919.15|908.35|919.15|908.35|918.51|907.71|6
1645893720000|2022-02-26 16:42:00|919.23|908.43|919.23|908.43|919.23|908.43|919.23|908.43|1
1645893730000|2022-02-26 16:42:10|919.21|908.41|918.78|907.98|919.21|908.41|918.78|907.98|4
1645893740000|2022-02-26 16:42:20|918.69|907.89|919.1|908.3|919.14|908.34|918.69|907.89|5
1645893760000|2022-02-26 16:42:40|919.22|908.42|918.84|908.04|919.22|908.42|918.84|908.04|4
1645893770000|2022-02-26 16:42:50|918.81|908.01|919.08|908.28|919.08|908.28|918.81|908.01|4
1645893780000|2022-02-26 16:43:00|918.93|908.13|918.93|908.13|918.93|908.13|918.93|908.13|1
1645893790000|2022-02-26 16:43:10|918.91|908.11|918.91|908.11|918.91|908.11|918.91|908.11|1
1645893800000|2022-02-26 16:43:20|919|908.2|919.27|908.47|919.5|908.7|919|908.2|5
1645893810000|2022-02-26 16:43:30|919.43|908.63|919.43|908.63|919.43|908.63|919.43|908.63|1
1645893820000|2022-02-26 16:43:40|919.33|908.53|919.14|908.34|919.33|908.53|919.14|908.34|2
1645893840000|2022-02-26 16:44:00|918.97|908.17|918.97|908.17|918.97|908.17|918.97|908.17|1
1645893850000|2022-02-26 16:44:10|918.93|908.13|918.85|908.05|918.93|908.13|918.85|908.05|2
1645893860000|2022-02-26 16:44:20|918.87|908.07|919.38|908.58|919.56|908.76|918.87|908.07|10
1645893870000|2022-02-26 16:44:30|919.76|908.96|919.76|908.96|919.76|908.96|919.76|908.96|1
1645893880000|2022-02-26 16:44:40|919.68|908.88|919.68|908.88|919.68|908.88|919.68|908.88|1
1645893890000|2022-02-26 16:44:50|919.67|908.87|919.4|908.6|919.67|908.87|919.4|908.6|2
1645893900000|2022-02-26 16:45:00|919.06|908.26|919.06|908.26|919.06|908.26|919.06|908.26|1
1645893910000|2022-02-26 16:45:10|919.1|908.3|918.58|907.78|919.1|908.3|918.58|907.78|7
1645893920000|2022-02-26 16:45:20|918.61|907.81|918.61|907.81|918.61|907.81|918.61|907.81|1
1645893930000|2022-02-26 16:45:30|918.5|907.7|918.5|907.7|918.5|907.7|918.5|907.7|1
1645893940000|2022-02-26 16:45:40|918.42|907.62|918.07|907.27|918.42|907.62|918.07|907.27|3
1645893950000|2022-02-26 16:45:50|918.01|907.21|917.06|906.26|918.01|907.21|917.06|906.26|8
1645893960000|2022-02-26 16:46:00|917.28|906.48|917.28|906.48|917.28|906.48|917.28|906.48|1
1645893970000|2022-02-26 16:46:10|917.44|906.64|917.34|906.54|917.44|906.64|917.34|906.54|2
1645893980000|2022-02-26 16:46:20|917.21|906.41|916.42|905.62|917.21|906.41|916.42|905.62|6
1645893990000|2022-02-26 16:46:30|916.41|905.61|915.51|904.71|916.61|905.81|915.51|904.71|9
1645894000000|2022-02-26 16:46:40|915.7|904.9|915.51|904.71|915.96|905.16|915.51|904.71|8
1645894010000|2022-02-26 16:46:50|915.47|904.67|915.94|905.14|915.97|905.17|915.33|904.53|5
1645894020000|2022-02-26 16:47:00|916.09|905.29|915.49|904.69|916.09|905.29|915.49|904.69|5
1645894030000|2022-02-26 16:47:10|915.22|904.42|915.38|904.58|915.38|904.58|915.22|904.42|2
1645894040000|2022-02-26 16:47:20|915.47|904.67|916.81|906.01|916.87|906.07|915.47|904.67|8
1645894050000|2022-02-26 16:47:30|917.04|906.24|917.06|906.26|917.06|906.26|917.04|906.24|2
1645894060000|2022-02-26 16:47:40|917.19|906.39|917.19|906.39|917.19|906.39|917.19|906.39|1
1645894070000|2022-02-26 16:47:50|917.03|906.23|917.04|906.24|917.04|906.24|917.03|906.23|2
1645894080000|2022-02-26 16:48:00|917.38|906.58|917.31|906.51|917.67|906.87|917.27|906.47|5
1645894090000|2022-02-26 16:48:10|917.46|906.66|917.59|906.79|917.59|906.79|917.27|906.47|4
1645894100000|2022-02-26 16:48:20|917.74|906.94|918.65|907.85|918.89|908.09|917.74|906.94|9
1645894110000|2022-02-26 16:48:30|918.67|907.87|918.9|908.1|918.9|908.1|918.66|907.86|7
1645894120000|2022-02-26 16:48:40|918.92|908.12|919.38|908.58|919.76|908.96|918.91|908.11|9
1645894130000|2022-02-26 16:48:50|919.42|908.62|919.42|908.62|919.42|908.62|919.42|908.62|1
1645894140000|2022-02-26 16:49:00|919.47|908.67|919.47|908.67|919.47|908.67|919.47|908.67|1
1645894150000|2022-02-26 16:49:10|919.65|908.85|919.92|909.12|919.92|909.12|919.65|908.85|4
1645894160000|2022-02-26 16:49:20|919.93|909.13|920|909.2|920|909.2|919.93|909.13|3
1645894170000|2022-02-26 16:49:30|919.98|909.18|920.25|909.45|920.43|909.63|919.98|909.18|6
1645894180000|2022-02-26 16:49:40|920.13|909.33|920.16|909.36|920.16|909.36|920.13|909.33|2
1645894190000|2022-02-26 16:49:50|920.22|909.42|920.03|909.23|920.22|909.42|920.02|909.22|6
1645894200000|2022-02-26 16:50:00|920.13|909.33|920.42|909.62|920.42|909.62|920.1|909.3|4
1645894210000|2022-02-26 16:50:10|920.48|909.68|920.3|909.5|920.48|909.68|920.3|909.5|3
1645894240000|2022-02-26 16:50:40|920.61|909.81|920.78|909.98|920.78|909.98|920.61|909.81|2
1645894250000|2022-02-26 16:50:50|920.61|909.81|920.96|910.16|920.96|910.16|920.57|909.77|6
1645894260000|2022-02-26 16:51:00|921.05|910.25|921.08|910.28|921.08|910.28|921.05|910.25|2
1645894270000|2022-02-26 16:51:10|921.16|910.36|922|911.2|922|911.2|921.16|910.36|7
1645894280000|2022-02-26 16:51:20|922.13|911.33|921.56|910.76|922.16|911.36|921.39|910.59|7
1645894290000|2022-02-26 16:51:30|921.5|910.7|921.37|910.57|921.5|910.7|921.37|910.57|2
1645894300000|2022-02-26 16:51:40|921.49|910.69|921.49|910.69|921.49|910.69|921.49|910.69|1
1645894310000|2022-02-26 16:51:50|921.37|910.57|921.16|910.36|921.37|910.57|921.07|910.27|4
1645894320000|2022-02-26 16:52:00|921.18|910.38|920.31|909.51|921.18|910.38|920.31|909.51|10
1645894330000|2022-02-26 16:52:10|920.03|909.23|919.7|908.9|920.03|909.23|919.62|908.82|10
1645894340000|2022-02-26 16:52:20|919.58|908.78|918.54|907.74|919.61|908.81|918.54|907.74|11
1645894350000|2022-02-26 16:52:30|918.57|907.77|917.61|906.81|918.59|907.79|917.52|906.72|11
1645894360000|2022-02-26 16:52:40|917.53|906.73|917.93|907.13|918|907.2|917.53|906.73|5
1645894370000|2022-02-26 16:52:50|918|907.2|918|907.2|918|907.2|918|907.2|1
1645894380000|2022-02-26 16:53:00|917.92|907.12|919.03|908.23|919.03|908.23|917.92|907.12|8
1645894390000|2022-02-26 16:53:10|918.94|908.14|918.54|907.74|918.97|908.17|918.51|907.71|15
1645894400000|2022-02-26 16:53:20|918.58|907.78|918.4|907.6|918.58|907.78|918.4|907.6|3
1645894410000|2022-02-26 16:53:30|918.29|907.49|918.21|907.41|918.29|907.49|918.17|907.37|3
1645894440000|2022-02-26 16:54:00|918.13|907.33|918.13|907.33|918.14|907.34|918.13|907.33|3
1645894450000|2022-02-26 16:54:10|918.48|907.68|918.08|907.28|918.65|907.85|918.08|907.28|4
1645894460000|2022-02-26 16:54:20|917.95|907.15|918.01|907.21|918.01|907.21|917.8|907|4
1645894470000|2022-02-26 16:54:30|917.95|907.15|917.69|906.89|917.95|907.15|917.69|906.89|3
1645894480000|2022-02-26 16:54:40|917.73|906.93|917.65|906.85|917.73|906.93|917.65|906.85|4
1645894490000|2022-02-26 16:54:50|917.89|907.09|918.04|907.24|918.04|907.24|917.89|907.09|2
1645894500000|2022-02-26 16:55:00|917.96|907.16|918.02|907.22|918.02|907.22|917.55|906.75|9
1645894510000|2022-02-26 16:55:10|918.1|907.3|918.1|907.3|918.1|907.3|918.1|907.3|1
1645894520000|2022-02-26 16:55:20|918.13|907.33|918.1|907.3|918.13|907.33|918.1|907.3|2
1645894530000|2022-02-26 16:55:30|918.04|907.24|918.04|907.24|918.04|907.24|918.04|907.24|1
1645894540000|2022-02-26 16:55:40|918.05|907.25|918.06|907.26|918.06|907.26|918.05|907.25|2
1645894550000|2022-02-26 16:55:50|918.24|907.44|918.24|907.44|918.42|907.62|918.24|907.44|3
1645894560000|2022-02-26 16:56:00|918.31|907.51|918.31|907.51|918.31|907.51|918.31|907.51|1
1645894580000|2022-02-26 16:56:20|918.58|907.78|918.41|907.61|918.58|907.78|918.41|907.61|2
1645894610000|2022-02-26 16:56:50|918.56|907.76|918.88|908.08|918.88|908.08|918.56|907.76|3
1645894620000|2022-02-26 16:57:00|918.89|908.09|918.89|908.09|918.89|908.09|918.89|908.09|1
1645894630000|2022-02-26 16:57:10|918.81|908.01|918.41|907.61|918.81|908.01|918.41|907.61|3
1645894640000|2022-02-26 16:57:20|918.23|907.43|918.23|907.43|918.23|907.43|918.23|907.43|1
1645894650000|2022-02-26 16:57:30|918.3|907.5|918.3|907.5|918.3|907.5|918.3|907.5|1
1645894660000|2022-02-26 16:57:40|918.46|907.66|918.39|907.59|918.46|907.66|918.39|907.59|2
1645894670000|2022-02-26 16:57:50|918.36|907.56|918.83|908.03|918.83|908.03|918.36|907.56|2
1645894680000|2022-02-26 16:58:00|918.97|908.17|918.97|908.17|918.97|908.17|918.66|907.86|4
1645894690000|2022-02-26 16:58:10|918.96|908.16|918.37|907.57|918.96|908.16|918.33|907.53|4
1645894720000|2022-02-26 16:58:40|918.3|907.5|918.04|907.24|918.3|907.5|918.04|907.24|2
1645894740000|2022-02-26 16:59:00|918.09|907.29|918.32|907.52|918.74|907.94|918.09|907.29|6
1645894780000|2022-02-26 16:59:40|918.23|907.43|918.12|907.32|918.23|907.43|918.12|907.32|2
1645894790000|2022-02-26 16:59:50|918.08|907.28|918.08|907.28|918.08|907.28|918.08|907.28|1
1645894800000|2022-02-26 17:00:00|917.99|907.19|917.36|906.56|917.99|907.19|917.36|906.56|5
1645894810000|2022-02-26 17:00:10|917.11|906.31|917.15|906.35|917.17|906.37|917.11|906.31|3
1645894820000|2022-02-26 17:00:20|917.17|906.37|916.86|906.06|917.17|906.37|916.86|906.06|5
1645894830000|2022-02-26 17:00:30|916.85|906.05|916.97|906.17|916.97|906.17|916.51|905.71|8
1645894840000|2022-02-26 17:00:40|916.91|906.11|916.55|905.75|916.91|906.11|916.55|905.75|3
1645894850000|2022-02-26 17:00:50|916.23|905.43|916.3|905.5|916.3|905.5|916.11|905.31|3
1645894860000|2022-02-26 17:01:00|916.09|905.29|916.05|905.25|916.09|905.29|916.02|905.22|4
1645894870000|2022-02-26 17:01:10|916.17|905.37|916.19|905.39|916.19|905.39|916.17|905.37|2
1645894880000|2022-02-26 17:01:20|916.26|905.46|916.37|905.57|916.93|906.13|916.26|905.46|7
1645894890000|2022-02-26 17:01:30|916.33|905.53|916.33|905.53|916.33|905.53|916.33|905.53|1
1645894900000|2022-02-26 17:01:40|916.32|905.52|916.9|906.1|916.9|906.1|916.32|905.52|5
1645894910000|2022-02-26 17:01:50|916.94|906.14|916.97|906.17|916.97|906.17|916.94|906.14|3
1645894920000|2022-02-26 17:02:00|917.02|906.22|917.61|906.81|917.61|906.81|917.02|906.22|4
1645894930000|2022-02-26 17:02:10|917.7|906.9|917.91|907.11|917.91|907.11|917.7|906.9|2
1645894940000|2022-02-26 17:02:20|918.16|907.36|918.16|907.36|918.16|907.36|918.16|907.36|1
1645894950000|2022-02-26 17:02:30|918.19|907.39|918.37|907.57|918.37|907.57|918.19|907.39|2
1645894960000|2022-02-26 17:02:40|918.59|907.79|918.78|907.98|918.78|907.98|918.59|907.79|4
1645894970000|2022-02-26 17:02:50|918.79|907.99|919.45|908.65|919.45|908.65|918.79|907.99|6
1645894980000|2022-02-26 17:03:00|919.53|908.73|918.73|907.93|919.53|908.73|918.71|907.91|6
1645894990000|2022-02-26 17:03:10|918.7|907.9|918.69|907.89|918.74|907.94|918.69|907.89|5
1645895020000|2022-02-26 17:03:40|918.55|907.75|918.55|907.75|918.55|907.75|918.55|907.75|1
1645895030000|2022-02-26 17:03:50|918.65|907.85|918.65|907.85|918.65|907.85|918.65|907.85|1
1645895040000|2022-02-26 17:04:00|918.61|907.81|918.17|907.37|918.61|907.81|918.17|907.37|2
1645895050000|2022-02-26 17:04:10|918.19|907.39|917.88|907.08|918.19|907.39|917.88|907.08|5
1645895060000|2022-02-26 17:04:20|917.78|906.98|917.7|906.9|917.78|906.98|917.7|906.9|2
1645895070000|2022-02-26 17:04:30|917.65|906.85|917.65|906.85|917.65|906.85|917.65|906.85|1
1645895080000|2022-02-26 17:04:40|917.55|906.75|917.55|906.75|917.55|906.75|917.55|906.75|1
1645895090000|2022-02-26 17:04:50|917.49|906.69|917.49|906.69|917.49|906.69|917.49|906.69|1
1645895100000|2022-02-26 17:05:00|917.48|906.68|917.48|906.68|917.48|906.68|917.48|906.68|1
1645895120000|2022-02-26 17:05:20|917.46|906.66|917.46|906.66|917.46|906.66|917.46|906.66|1
1645895150000|2022-02-26 17:05:50|917.45|906.65|917.45|906.65|917.45|906.65|917.45|906.65|1
1645895160000|2022-02-26 17:06:00|917.48|906.68|917.99|907.19|917.99|907.19|917.48|906.68|4
1645895170000|2022-02-26 17:06:10|917.89|907.09|917.92|907.12|917.92|907.12|917.89|907.09|2
1645895180000|2022-02-26 17:06:20|917.9|907.1|917.9|907.1|917.9|907.1|917.9|907.1|1
1645895190000|2022-02-26 17:06:30|918.05|907.25|918.05|907.25|918.05|907.25|918.05|907.25|1
1645895210000|2022-02-26 17:06:50|918.12|907.32|918.12|907.32|918.12|907.32|918.12|907.32|1
1645895220000|2022-02-26 17:07:00|918.13|907.33|918.54|907.74|918.54|907.74|918.12|907.32|7
1645895230000|2022-02-26 17:07:10|918.75|907.95|919.01|908.21|919.01|908.21|918.32|907.52|10
1645895250000|2022-02-26 17:07:30|918.94|908.14|918.06|907.26|918.94|908.14|918.06|907.26|8
1645895260000|2022-02-26 17:07:40|918.07|907.27|918.54|907.74|918.55|907.75|918.07|907.27|4
1645895270000|2022-02-26 17:07:50|918.55|907.75|918.79|907.99|918.79|907.99|918.53|907.73|4
1645895280000|2022-02-26 17:08:00|918.98|908.18|918.95|908.15|919.08|908.28|918.95|908.15|4
1645895300000|2022-02-26 17:08:20|919.04|908.24|919.54|908.74|919.54|908.74|919.03|908.23|4
1645895310000|2022-02-26 17:08:30|919.23|908.43|919.41|908.61|919.41|908.61|919.23|908.43|2
1645895330000|2022-02-26 17:08:50|919.26|908.46|919.26|908.46|919.26|908.46|919.26|908.46|1
1645895340000|2022-02-26 17:09:00|919.42|908.62|918.92|908.12|919.42|908.62|918.92|908.12|3
1645895350000|2022-02-26 17:09:10|918.93|908.13|918.62|907.82|918.93|908.13|918.62|907.82|8
1645895360000|2022-02-26 17:09:20|918.23|907.43|918.19|907.39|918.26|907.46|918.16|907.36|6
1645895370000|2022-02-26 17:09:30|918.16|907.36|918.19|907.39|918.19|907.39|918.16|907.36|2
1645895380000|2022-02-26 17:09:40|917.92|907.12|917.88|907.08|917.92|907.12|917.88|907.08|2
1645895390000|2022-02-26 17:09:50|917.92|907.12|918|907.2|918|907.2|917.92|907.12|4
1645895400000|2022-02-26 17:10:00|917.96|907.16|917.91|907.11|917.96|907.16|917.85|907.05|3
1645895410000|2022-02-26 17:10:10|917.9|907.1|917.52|906.72|917.9|907.1|917.49|906.69|9
1645895420000|2022-02-26 17:10:20|917.56|906.76|917.56|906.76|917.56|906.76|917.56|906.76|1
1645895430000|2022-02-26 17:10:30|917.6|906.8|917.6|906.8|917.6|906.8|917.6|906.8|1
1645895450000|2022-02-26 17:10:50|917.61|906.81|917.92|907.12|917.92|907.12|917.61|906.81|5
1645895460000|2022-02-26 17:11:00|918.18|907.38|918.64|907.84|918.64|907.84|918.18|907.38|4
1645895470000|2022-02-26 17:11:10|918.65|907.85|919.23|908.43|919.24|908.44|918.64|907.84|8
1645895480000|2022-02-26 17:11:20|919.21|908.41|919.37|908.57|919.37|908.57|919.21|908.41|2
1645895490000|2022-02-26 17:11:30|919.14|908.34|919.14|908.34|919.37|908.57|919.14|908.34|3
1645895520000|2022-02-26 17:12:00|919.05|908.25|919.15|908.35|919.15|908.35|919.05|908.25|2
1645895530000|2022-02-26 17:12:10|919.18|908.38|919.6|908.8|919.6|908.8|919.18|908.38|5
1645895540000|2022-02-26 17:12:20|919.56|908.76|919.56|908.76|919.56|908.76|919.56|908.76|1
1645895560000|2022-02-26 17:12:40|919.6|908.8|919.6|908.8|919.6|908.8|919.6|908.8|1
1645895570000|2022-02-26 17:12:50|919.63|908.83|920.02|909.22|920.02|909.22|919.63|908.83|4
1645895580000|2022-02-26 17:13:00|920.16|909.36|920.16|909.36|920.16|909.36|920.16|909.36|1
1645895590000|2022-02-26 17:13:10|920.52|909.72|920.53|909.73|920.53|909.73|920.48|909.68|3
1645895600000|2022-02-26 17:13:20|920.59|909.79|919.82|909.02|920.59|909.79|919.82|909.02|3
1645895610000|2022-02-26 17:13:30|919.91|909.11|919.91|909.11|919.91|909.11|919.91|909.11|1
1645895620000|2022-02-26 17:13:40|919.9|909.1|919.94|909.14|919.94|909.14|919.9|909.1|3
1645895630000|2022-02-26 17:13:50|920.38|909.58|919.79|908.99|920.38|909.58|919.79|908.99|4
1645895640000|2022-02-26 17:14:00|919.78|908.98|919.78|908.98|919.78|908.98|919.78|908.98|1
1645895650000|2022-02-26 17:14:10|919.79|908.99|919.99|909.19|920.23|909.43|919.78|908.98|6
1645895660000|2022-02-26 17:14:20|919.82|909.02|919.82|909.02|919.82|909.02|919.82|909.02|1
1645895670000|2022-02-26 17:14:30|919.89|909.09|919.89|909.09|919.89|909.09|919.89|909.09|1
1645895680000|2022-02-26 17:14:40|919.91|909.11|919.69|908.89|919.91|909.11|919.69|908.89|3
1645895700000|2022-02-26 17:15:00|919.44|908.64|919.31|908.51|919.44|908.64|919.31|908.51|2
1645895710000|2022-02-26 17:15:10|919.49|908.69|919.49|908.69|919.49|908.69|919.49|908.69|1
1645895720000|2022-02-26 17:15:20|919.58|908.78|919.9|909.1|919.9|909.1|919.56|908.76|7
1645895730000|2022-02-26 17:15:30|919.91|909.11|920.44|909.64|920.44|909.64|919.91|909.11|3
1645895750000|2022-02-26 17:15:50|920.48|909.68|920.06|909.26|920.48|909.68|920.06|909.26|4
1645895760000|2022-02-26 17:16:00|919.87|909.07|919.87|909.07|919.87|909.07|919.87|909.07|1
1645895770000|2022-02-26 17:16:10|919.63|908.83|919.03|908.23|919.64|908.84|919.03|908.23|11
1645895780000|2022-02-26 17:16:20|918.8|908|918.8|908|918.93|908.13|918.8|908|3
1645895790000|2022-02-26 17:16:30|918.72|907.92|919.81|909.01|919.81|909.01|918.72|907.92|7
1645895800000|2022-02-26 17:16:40|919.72|908.92|919.7|908.9|919.72|908.92|919.7|908.9|2
1645895810000|2022-02-26 17:16:50|919.91|909.11|920.03|909.23|920.14|909.34|919.91|909.11|4
1645895820000|2022-02-26 17:17:00|919.97|909.17|920.54|909.74|920.54|909.74|919.97|909.17|7
1645895840000|2022-02-26 17:17:20|920.55|909.75|920.54|909.74|920.55|909.75|920.54|909.74|2
1645895850000|2022-02-26 17:17:30|920.71|909.91|921.15|910.35|921.15|910.35|920.71|909.91|5
1645895880000|2022-02-26 17:18:00|921.09|910.29|920.86|910.06|921.09|910.29|920.55|909.75|7
1645895890000|2022-02-26 17:18:10|920.75|909.95|920.59|909.79|920.75|909.95|920.59|909.79|3
1645895900000|2022-02-26 17:18:20|920.67|909.87|920.56|909.76|920.67|909.87|920.54|909.74|3
1645895920000|2022-02-26 17:18:40|920.68|909.88|920.56|909.76|920.68|909.88|920.56|909.76|2
1645895930000|2022-02-26 17:18:50|920.76|909.96|920.62|909.82|920.84|910.04|920.62|909.82|3
1645895940000|2022-02-26 17:19:00|920.71|909.91|920.56|909.76|920.71|909.91|920.55|909.75|5
1645895990000|2022-02-26 17:19:50|920.65|909.85|920.75|909.95|920.75|909.95|920.65|909.85|2
1645896000000|2022-02-26 17:20:00|920.7|909.9|921.11|910.31|921.11|910.31|920.7|909.9|3
1645896010000|2022-02-26 17:20:10|921.24|910.44|921.02|910.22|921.39|910.59|921.02|910.22|5
1645896020000|2022-02-26 17:20:20|921.03|910.23|921.16|910.36|921.16|910.36|920.97|910.17|3
1645896030000|2022-02-26 17:20:30|921.35|910.55|921.35|910.55|921.35|910.55|921.35|910.55|1
1645896040000|2022-02-26 17:20:40|921.55|910.75|921.66|910.86|921.7|910.9|921.55|910.75|3
1645896050000|2022-02-26 17:20:50|921.89|911.09|921.69|910.89|921.9|911.1|921.69|910.89|3
1645896060000|2022-02-26 17:21:00|921.73|910.93|921.57|910.77|921.73|910.93|921.57|910.77|3
1645896070000|2022-02-26 17:21:10|921.6|910.8|921.89|911.09|921.89|911.09|921.6|910.8|3
1645896080000|2022-02-26 17:21:20|921.98|911.18|921.98|911.18|921.98|911.18|921.74|910.94|4
1645896090000|2022-02-26 17:21:30|922.08|911.28|922.86|912.06|922.86|912.06|922.08|911.28|5
1645896100000|2022-02-26 17:21:40|922.85|912.05|923.02|912.22|923.02|912.22|922.85|912.05|7
1645896110000|2022-02-26 17:21:50|922.9|912.1|922.04|911.24|922.9|912.1|922.04|911.24|13
1645896120000|2022-02-26 17:22:00|921.95|911.15|921.95|911.15|921.95|911.15|921.95|911.15|1
1645896130000|2022-02-26 17:22:10|921.88|911.08|921.88|911.08|921.88|911.08|921.88|911.08|1
1645896150000|2022-02-26 17:22:30|921.84|911.04|922.8|912|922.8|912|921.84|911.04|6
1645896160000|2022-02-26 17:22:40|923.03|912.23|923.03|912.23|923.03|912.23|923.03|912.23|1
1645896170000|2022-02-26 17:22:50|923.16|912.36|923.16|912.36|923.16|912.36|923.16|912.36|1
1645896180000|2022-02-26 17:23:00|923.08|912.28|923.08|912.28|923.08|912.28|923.07|912.27|7
1645896190000|2022-02-26 17:23:10|923.07|912.27|923.08|912.28|923.08|912.28|923.07|912.27|2
1645896200000|2022-02-26 17:23:20|923.07|912.27|923.07|912.27|923.08|912.28|923.07|912.27|5
1645896210000|2022-02-26 17:23:30|923.08|912.28|923.08|912.28|923.08|912.28|923.08|912.28|1
1645896220000|2022-02-26 17:23:40|923.18|912.38|923.7|912.9|923.71|912.91|923.18|912.38|6
1645896230000|2022-02-26 17:23:50|923.54|912.74|923.57|912.77|923.57|912.77|923.54|912.74|8
1645896240000|2022-02-26 17:24:00|923.6|912.8|923.57|912.77|923.6|912.8|923.57|912.77|4
1645896250000|2022-02-26 17:24:10|923.6|912.8|923.61|912.81|923.61|912.81|923.47|912.67|5
1645896260000|2022-02-26 17:24:20|923.84|913.04|923.46|912.66|923.84|913.04|923.46|912.66|7
1645896270000|2022-02-26 17:24:30|923.31|912.51|923.31|912.51|923.31|912.51|923.31|912.51|1
1645896280000|2022-02-26 17:24:40|923.47|912.67|923.3|912.5|923.47|912.67|923.3|912.5|2
1645896310000|2022-02-26 17:25:10|923.11|912.31|922.74|911.94|923.28|912.48|922.74|911.94|5
1645896320000|2022-02-26 17:25:20|922.68|911.88|922.68|911.88|922.69|911.89|922.68|911.88|3
1645896330000|2022-02-26 17:25:30|922.69|911.89|922.28|911.48|922.69|911.89|922.28|911.48|3
1645896340000|2022-02-26 17:25:40|922.42|911.62|922.42|911.62|922.42|911.62|922.42|911.62|1
1645896360000|2022-02-26 17:26:00|922.47|911.67|923.05|912.25|923.05|912.25|922.47|911.67|7
1645896370000|2022-02-26 17:26:10|923.14|912.34|923.14|912.34|923.14|912.34|923.14|912.34|1
1645896380000|2022-02-26 17:26:20|923.19|912.39|923.19|912.39|923.19|912.39|923.19|912.39|1
1645896390000|2022-02-26 17:26:30|923.24|912.44|923.28|912.48|923.28|912.48|923.24|912.44|2
1645896400000|2022-02-26 17:26:40|923.24|912.44|923.25|912.45|923.38|912.58|923.24|912.44|3
1645896410000|2022-02-26 17:26:50|923.06|912.26|923.06|912.26|923.06|912.26|923.06|912.26|1
1645896420000|2022-02-26 17:27:00|922.87|912.07|922.87|912.07|922.87|912.07|922.87|912.07|1
1645896450000|2022-02-26 17:27:30|922.81|912.01|922.81|912.01|922.81|912.01|922.81|912.01|1
1645896460000|2022-02-26 17:27:40|922.64|911.84|922.64|911.84|922.65|911.85|922.64|911.84|3
1645896470000|2022-02-26 17:27:50|922.53|911.73|922.53|911.73|922.53|911.73|922.53|911.73|1
1645896480000|2022-02-26 17:28:00|922.47|911.67|922.47|911.67|922.47|911.67|922.47|911.67|1
1645896490000|2022-02-26 17:28:10|922.79|911.99|922.94|912.14|922.94|912.14|922.79|911.99|2
1645896500000|2022-02-26 17:28:20|923|912.2|923|912.2|923|912.2|923|912.2|1
1645896510000|2022-02-26 17:28:30|923.01|912.21|921.65|910.85|923.09|912.29|921.46|910.66|17
1645896520000|2022-02-26 17:28:40|921.71|910.91|921.85|911.05|921.87|911.07|921.49|910.69|14
1645896530000|2022-02-26 17:28:50|921.49|910.69|921.45|910.65|921.6|910.8|921.45|910.65|5
1645896540000|2022-02-26 17:29:00|921.26|910.46|920.89|910.09|921.26|910.46|920.56|909.76|8
1645896550000|2022-02-26 17:29:10|920.56|909.76|920.6|909.8|920.6|909.8|920.48|909.68|4
1645896560000|2022-02-26 17:29:20|920.48|909.68|920.13|909.33|920.48|909.68|920.13|909.33|3
1645896570000|2022-02-26 17:29:30|920.21|909.41|920.13|909.33|920.21|909.41|920.13|909.33|2
1645896580000|2022-02-26 17:29:40|920.17|909.37|920.17|909.37|920.17|909.37|920.17|909.37|1
1645896600000|2022-02-26 17:30:00|920.18|909.38|920.14|909.34|920.18|909.38|920.14|909.34|2
1645896610000|2022-02-26 17:30:10|920.18|909.38|920.64|909.84|920.64|909.84|920.18|909.38|4
1645896620000|2022-02-26 17:30:20|920.71|909.91|920.71|909.91|920.71|909.91|920.71|909.91|1
1645896630000|2022-02-26 17:30:30|920.72|909.92|920.72|909.92|920.72|909.92|920.72|909.92|1
1645896650000|2022-02-26 17:30:50|920.65|909.85|920.65|909.85|920.65|909.85|920.65|909.85|1
1645896660000|2022-02-26 17:31:00|920.7|909.9|920.7|909.9|920.7|909.9|920.7|909.9|1
1645896680000|2022-02-26 17:31:20|920.74|909.94|920.87|910.07|920.89|910.09|920.74|909.94|3
1645896690000|2022-02-26 17:31:30|920.88|910.08|920.88|910.08|920.88|910.08|920.88|910.08|1
1645896700000|2022-02-26 17:31:40|920.66|909.86|920.75|909.95|920.88|910.08|920.66|909.86|3
1645896710000|2022-02-26 17:31:50|920.81|910.01|920.81|910.01|920.81|910.01|920.81|910.01|1
1645896730000|2022-02-26 17:32:10|920.39|909.59|920.4|909.6|920.4|909.6|920.39|909.59|2
1645896740000|2022-02-26 17:32:20|920.5|909.7|920.19|909.39|920.5|909.7|920.19|909.39|2
1645896750000|2022-02-26 17:32:30|920.14|909.34|919.99|909.19|920.14|909.34|919.99|909.19|4
1645896760000|2022-02-26 17:32:40|919.92|909.12|919.13|908.33|919.92|909.12|919.13|908.33|5
1645896770000|2022-02-26 17:32:50|919.09|908.29|918.7|907.9|919.09|908.29|918.28|907.48|11
1645896780000|2022-02-26 17:33:00|918.76|907.96|919.11|908.31|919.11|908.31|918.76|907.96|4
1645896790000|2022-02-26 17:33:10|919.14|908.34|918.83|908.03|919.14|908.34|918.83|908.03|4
1645896800000|2022-02-26 17:33:20|918.8|908|918.8|908|918.8|908|918.8|908|1
1645896810000|2022-02-26 17:33:30|918.53|907.73|918.25|907.45|918.53|907.73|918.03|907.23|6
1645896830000|2022-02-26 17:33:50|918.29|907.49|918.25|907.45|918.29|907.49|918.15|907.35|5
1645896840000|2022-02-26 17:34:00|918.23|907.43|918.82|908.02|918.87|908.07|918.23|907.43|7
1645896850000|2022-02-26 17:34:10|918.94|908.14|918.94|908.14|918.94|908.14|918.94|908.14|1
1645896880000|2022-02-26 17:34:40|918.89|908.09|918.62|907.82|918.89|908.09|918.62|907.82|3
1645896890000|2022-02-26 17:34:50|918.64|907.84|917.92|907.12|918.65|907.85|917.92|907.12|7
1645896900000|2022-02-26 17:35:00|917.91|907.11|917.78|906.98|917.91|907.11|917.65|906.85|11
1645896920000|2022-02-26 17:35:20|917.79|906.99|918.07|907.27|918.07|907.27|917.78|906.98|6
1645896950000|2022-02-26 17:35:50|918.48|907.68|918.75|907.95|918.93|908.13|918.48|907.68|7
1645896960000|2022-02-26 17:36:00|918.8|908|918.43|907.63|918.8|908|918.43|907.63|4
1645896980000|2022-02-26 17:36:20|918.51|907.71|918.54|907.74|918.54|907.74|918.51|907.71|2
1645896990000|2022-02-26 17:36:30|918.56|907.76|918.41|907.61|918.69|907.89|918.41|907.61|4
1645897010000|2022-02-26 17:36:50|918.17|907.37|918.63|907.83|918.63|907.83|918.17|907.37|4
1645897020000|2022-02-26 17:37:00|918.87|908.07|919.38|908.58|919.88|909.08|918.87|908.07|12
1645897030000|2022-02-26 17:37:10|919.53|908.73|919.95|909.15|919.95|909.15|919.53|908.73|3
1645897040000|2022-02-26 17:37:20|919.85|909.05|919.85|909.05|919.85|909.05|919.85|909.05|1
1645897050000|2022-02-26 17:37:30|919.47|908.67|919.4|908.6|919.47|908.67|919.4|908.6|4
1645897070000|2022-02-26 17:37:50|919.51|908.71|919.51|908.71|919.51|908.71|919.51|908.71|1
1645897080000|2022-02-26 17:38:00|919.6|908.8|920.08|909.28|920.08|909.28|919.57|908.77|8
1645897090000|2022-02-26 17:38:10|920.11|909.31|920.16|909.36|920.16|909.36|920.11|909.31|4
1645897100000|2022-02-26 17:38:20|920.17|909.37|920.16|909.36|920.17|909.37|920.16|909.36|10
1645897110000|2022-02-26 17:38:30|920.17|909.37|920.71|909.91|920.71|909.91|920.16|909.36|12
1645897120000|2022-02-26 17:38:40|920.65|909.85|920.71|909.91|920.91|910.11|920.65|909.85|10
1645897130000|2022-02-26 17:38:50|920.91|910.11|920.96|910.16|921.1|910.3|920.71|909.91|8
1645897140000|2022-02-26 17:39:00|920.97|910.17|921.7|910.9|921.7|910.9|920.97|910.17|6
1645897150000|2022-02-26 17:39:10|921.73|910.93|921.56|910.76|921.78|910.98|921.56|910.76|6
1645897160000|2022-02-26 17:39:20|921.52|910.72|921.52|910.72|921.52|910.72|921.52|910.72|1
1645897180000|2022-02-26 17:39:40|921.51|910.71|921.51|910.71|921.51|910.71|921.51|910.71|1
1645897190000|2022-02-26 17:39:50|921.81|911.01|921.65|910.85|921.81|911.01|921.57|910.77|6
1645897200000|2022-02-26 17:40:00|921.6|910.8|921.86|911.06|921.86|911.06|921.6|910.8|2
1645897210000|2022-02-26 17:40:10|921.87|911.07|921.87|911.07|921.87|911.07|921.87|911.07|1
1645897220000|2022-02-26 17:40:20|921.67|910.87|921.67|910.87|921.67|910.87|921.67|910.87|1
1645897230000|2022-02-26 17:40:30|921.61|910.81|921.9|911.1|921.9|911.1|921.61|910.81|3
1645897260000|2022-02-26 17:41:00|921.92|911.12|921.92|911.12|921.92|911.12|921.92|911.12|1
1645897270000|2022-02-26 17:41:10|922.03|911.23|922.35|911.55|922.35|911.55|922.03|911.23|5
1645897290000|2022-02-26 17:41:30|922.57|911.77|922.57|911.77|922.57|911.77|922.57|911.77|1
1645897300000|2022-02-26 17:41:40|922.36|911.56|922.31|911.51|922.42|911.62|922.12|911.32|8
1645897310000|2022-02-26 17:41:50|922.42|911.62|922.42|911.62|922.42|911.62|922.42|911.62|1
1645897320000|2022-02-26 17:42:00|922.45|911.65|922.45|911.65|922.45|911.65|922.45|911.65|1
1645897330000|2022-02-26 17:42:10|922.53|911.73|922.34|911.54|922.66|911.86|921.94|911.14|15
1645897340000|2022-02-26 17:42:20|922.35|911.55|922.35|911.55|922.35|911.55|922.35|911.55|1
1645897350000|2022-02-26 17:42:30|922.64|911.84|922.64|911.84|922.64|911.84|922.64|911.84|1
1645897370000|2022-02-26 17:42:50|922.67|911.87|922.68|911.88|922.68|911.88|922.67|911.87|2
1645897390000|2022-02-26 17:43:10|922.67|911.87|922.67|911.87|922.67|911.87|922.67|911.87|1
1645897400000|2022-02-26 17:43:20|922.68|911.88|922.61|911.81|922.68|911.88|922.61|911.81|3
1645897410000|2022-02-26 17:43:30|922.68|911.88|922.68|911.88|922.68|911.88|922.68|911.88|1
1645897420000|2022-02-26 17:43:40|922.42|911.62|922.03|911.23|922.42|911.62|921.95|911.15|3
1645897430000|2022-02-26 17:43:50|922.45|911.65|922.45|911.65|922.45|911.65|922.45|911.65|1
1645897440000|2022-02-26 17:44:00|922.76|911.96|922.76|911.96|922.76|911.96|922.76|911.96|1
1645897450000|2022-02-26 17:44:10|922.79|911.99|922.75|911.95|922.79|911.99|922.74|911.94|3
1645897460000|2022-02-26 17:44:20|922.96|912.16|922.96|912.16|922.96|912.16|922.96|912.16|1
1645897490000|2022-02-26 17:44:50|922.92|912.12|922.92|912.12|922.92|912.12|922.92|912.12|1
1645897500000|2022-02-26 17:45:00|923|912.2|923.02|912.22|923.26|912.46|923|912.2|5
1645897510000|2022-02-26 17:45:10|922.96|912.16|922.85|912.05|922.96|912.16|922.85|912.05|2
1645897530000|2022-02-26 17:45:30|922.94|912.14|923.58|912.78|923.58|912.78|922.94|912.14|6
1645897540000|2022-02-26 17:45:40|923.59|912.79|923.63|912.83|923.63|912.83|923.3|912.5|6
1645897550000|2022-02-26 17:45:50|923.7|912.9|923.7|912.9|923.7|912.9|923.7|912.9|1
1645897560000|2022-02-26 17:46:00|923.84|913.04|923.84|913.04|923.84|913.04|923.84|913.04|1
1645897570000|2022-02-26 17:46:10|923.93|913.13|923.93|913.13|923.93|913.13|923.93|913.13|1
1645897580000|2022-02-26 17:46:20|923.98|913.18|924.08|913.28|924.08|913.28|923.98|913.18|2
1645897590000|2022-02-26 17:46:30|924.09|913.29|923.8|913|924.13|913.33|923.63|912.83|6
1645897600000|2022-02-26 17:46:40|923.63|912.83|923.58|912.78|923.68|912.88|923.58|912.78|3
1645897610000|2022-02-26 17:46:50|923.65|912.85|923.65|912.85|923.82|913.02|923.65|912.85|3
1645897620000|2022-02-26 17:47:00|923.82|913.02|923.91|913.11|923.91|913.11|923.74|912.94|4
1645897630000|2022-02-26 17:47:10|923.92|913.12|923.91|913.11|923.92|913.12|923.91|913.11|2
1645897640000|2022-02-26 17:47:20|923.71|912.91|923.71|912.91|923.71|912.91|923.71|912.91|1
1645897670000|2022-02-26 17:47:50|923.67|912.87|923.67|912.87|923.67|912.87|923.67|912.87|1
1645897680000|2022-02-26 17:48:00|923.65|912.85|924.06|913.26|924.06|913.26|923.65|912.85|4
1645897690000|2022-02-26 17:48:10|924|913.2|923.65|912.85|924|913.2|923.65|912.85|3
1645897710000|2022-02-26 17:48:30|923.78|912.98|923.78|912.98|923.78|912.98|923.78|912.98|1
1645897720000|2022-02-26 17:48:40|923.51|912.71|923.76|912.96|923.76|912.96|923.51|912.71|2
1645897730000|2022-02-26 17:48:50|923.94|913.14|923.76|912.96|923.94|913.14|923.76|912.96|4
1645897740000|2022-02-26 17:49:00|923.94|913.14|923.72|912.92|923.94|913.14|923.72|912.92|2
1645897760000|2022-02-26 17:49:20|923.77|912.97|923.91|913.11|923.91|913.11|923.77|912.97|2
1645897770000|2022-02-26 17:49:30|923.99|913.19|924.26|913.46|924.26|913.46|923.99|913.19|3
1645897780000|2022-02-26 17:49:40|923.98|913.18|923.62|912.82|923.98|913.18|923.62|912.82|3
1645897800000|2022-02-26 17:50:00|923.65|912.85|923.65|912.85|923.65|912.85|923.65|912.85|1
1645897810000|2022-02-26 17:50:10|923.62|912.82|922.89|912.09|923.62|912.82|922.89|912.09|4
1645897820000|2022-02-26 17:50:20|922.88|912.08|922.64|911.84|922.88|912.08|922.64|911.84|2
1645897840000|2022-02-26 17:50:40|922.71|911.91|923.13|912.33|923.15|912.35|922.71|911.91|5
1645897850000|2022-02-26 17:50:50|923.15|912.35|923.16|912.36|923.16|912.36|923.15|912.35|2
1645897860000|2022-02-26 17:51:00|923.31|912.51|923.31|912.51|923.31|912.51|923.31|912.51|1
1645897890000|2022-02-26 17:51:30|923.28|912.48|923.38|912.58|923.38|912.58|923.28|912.48|2
1645897900000|2022-02-26 17:51:40|923.51|912.71|923.51|912.71|923.51|912.71|923.51|912.71|1
1645897920000|2022-02-26 17:52:00|923.68|912.88|923.65|912.85|923.92|913.12|923.65|912.85|5
1645897930000|2022-02-26 17:52:10|923.45|912.65|923.48|912.68|923.5|912.7|923.39|912.59|4
1645897940000|2022-02-26 17:52:20|923.53|912.73|923.42|912.62|923.53|912.73|923.42|912.62|2
1645897950000|2022-02-26 17:52:30|923.19|912.39|922.73|911.93|923.19|912.39|922.73|911.93|4
1645897970000|2022-02-26 17:52:50|922.65|911.85|923.1|912.3|923.14|912.34|922.65|911.85|5
1645897980000|2022-02-26 17:53:00|923.34|912.54|923.34|912.54|923.34|912.54|923.34|912.54|1
1645898000000|2022-02-26 17:53:20|923.11|912.31|923.25|912.45|923.25|912.45|923.11|912.31|2
1645898020000|2022-02-26 17:53:40|923.19|912.39|923.25|912.45|923.25|912.45|923.19|912.39|2
1645898050000|2022-02-26 17:54:10|923.19|912.39|923.83|913.03|923.96|913.16|923.19|912.39|6
1645898060000|2022-02-26 17:54:20|923.87|913.07|923.87|913.07|923.87|913.07|923.87|913.07|1
1645898070000|2022-02-26 17:54:30|923.8|913|923.55|912.75|923.8|913|923.55|912.75|2
1645898080000|2022-02-26 17:54:40|923.51|912.71|923.83|913.03|923.83|913.03|923.51|912.71|2
1645898100000|2022-02-26 17:55:00|923.91|913.11|923.91|913.11|923.91|913.11|923.91|913.11|1
1645898110000|2022-02-26 17:55:10|923.8|913|923.25|912.45|923.8|913|923.14|912.34|8
1645898120000|2022-02-26 17:55:20|922.9|912.1|922.78|911.98|922.94|912.14|922.78|911.98|4
1645898130000|2022-02-26 17:55:30|922.77|911.97|922.61|911.81|922.78|911.98|922.61|911.81|4
1645898140000|2022-02-26 17:55:40|922.86|912.06|922.86|912.06|922.86|912.06|922.86|912.06|1
1645898150000|2022-02-26 17:55:50|922.89|912.09|923.12|912.32|923.12|912.32|922.89|912.09|4
1645898160000|2022-02-26 17:56:00|923.42|912.62|923.42|912.62|923.42|912.62|923.42|912.62|1
1645898170000|2022-02-26 17:56:10|923.35|912.55|923.35|912.55|923.35|912.55|923.35|912.55|1
1645898180000|2022-02-26 17:56:20|923.28|912.48|923.36|912.56|923.36|912.56|923.28|912.48|3
1645898190000|2022-02-26 17:56:30|923.42|912.62|923.42|912.62|923.42|912.62|923.42|912.62|1
1645898210000|2022-02-26 17:56:50|923.16|912.36|923.16|912.36|923.16|912.36|923.16|912.36|1
1645898220000|2022-02-26 17:57:00|923.12|912.32|923.07|912.27|923.12|912.32|923.07|912.27|2
1645898230000|2022-02-26 17:57:10|923.08|912.28|923.1|912.3|923.1|912.3|923.08|912.28|2
1645898250000|2022-02-26 17:57:30|923.48|912.68|923.98|913.18|923.98|913.18|923.48|912.68|8
1645898270000|2022-02-26 17:57:50|923.88|913.08|923.82|913.02|923.88|913.08|923.82|913.02|2
1645898310000|2022-02-26 17:58:30|923.8|913|923.8|913|923.8|913|923.8|913|1
1645898320000|2022-02-26 17:58:40|923.86|913.06|923.93|913.13|923.93|913.13|923.86|913.06|2
1645898330000|2022-02-26 17:58:50|924.14|913.34|924.14|913.34|924.14|913.34|924.14|913.34|1
1645898340000|2022-02-26 17:59:00|924.09|913.29|924.09|913.29|924.09|913.29|924.09|913.29|1
1645898370000|2022-02-26 17:59:30|923.96|913.16|923.65|912.85|923.96|913.16|923.65|912.85|4
1645898380000|2022-02-26 17:59:40|923.35|912.55|923.39|912.59|923.39|912.59|923.33|912.53|5
1645898390000|2022-02-26 17:59:50|923.28|912.48|922.55|911.75|923.28|912.48|922.55|911.75|7
1645898400000|2022-02-26 18:00:00|922.53|911.73|922.96|912.16|922.96|912.16|922.51|911.71|4
1645898410000|2022-02-26 18:00:10|923.3|912.5|922.84|912.04|923.3|912.5|922.84|912.04|5
1645898420000|2022-02-26 18:00:20|922.66|911.86|922.66|911.86|922.66|911.86|922.66|911.86|1
1645898430000|2022-02-26 18:00:30|922.62|911.82|922.41|911.61|922.62|911.82|922.41|911.61|3
1645898440000|2022-02-26 18:00:40|922.35|911.55|922.35|911.55|922.35|911.55|922.35|911.55|1
1645898460000|2022-02-26 18:01:00|922.26|911.46|922.11|911.31|922.26|911.46|922.11|911.31|3
1645898470000|2022-02-26 18:01:10|922.01|911.21|922.01|911.21|922.01|911.21|922.01|911.21|1
1645898480000|2022-02-26 18:01:20|922|911.2|922|911.2|922|911.2|922|911.2|1
1645898490000|2022-02-26 18:01:30|921.9|911.1|921.9|911.1|921.9|911.1|921.9|911.1|1
1645898500000|2022-02-26 18:01:40|921.89|911.09|921.43|910.63|921.89|911.09|921.43|910.63|6
1645898510000|2022-02-26 18:01:50|921.31|910.51|921.28|910.48|921.31|910.51|921.28|910.48|2
1645898520000|2022-02-26 18:02:00|921.17|910.37|920.72|909.92|921.17|910.37|920.72|909.92|4
1645898530000|2022-02-26 18:02:10|920.68|909.88|920.72|909.92|920.72|909.92|920.68|909.88|2
1645898540000|2022-02-26 18:02:20|920.53|909.73|920.73|909.93|920.73|909.93|920.53|909.73|2
1645898560000|2022-02-26 18:02:40|920.53|909.73|920.53|909.73|920.53|909.73|920.53|909.73|1
1645898570000|2022-02-26 18:02:50|920.43|909.63|920.85|910.05|920.85|910.05|920.43|909.63|3
1645898580000|2022-02-26 18:03:00|920.98|910.18|920.44|909.64|921|910.2|920.44|909.64|7
1645898590000|2022-02-26 18:03:10|920.25|909.45|919.91|909.11|920.45|909.65|919.91|909.11|4
1645898600000|2022-02-26 18:03:20|919.82|909.02|919.79|908.99|919.82|909.02|919.79|908.99|2
1645898620000|2022-02-26 18:03:40|919.65|908.85|919.49|908.69|919.65|908.85|919.35|908.55|8
1645898630000|2022-02-26 18:03:50|919.55|908.75|919.22|908.42|919.55|908.75|919.17|908.37|6
1645898640000|2022-02-26 18:04:00|919.17|908.37|919.13|908.33|919.17|908.37|919.12|908.32|3
1645898660000|2022-02-26 18:04:20|919.12|908.32|919.12|908.32|919.12|908.32|919.12|908.32|1
1645898670000|2022-02-26 18:04:30|919.09|908.29|918.86|908.06|919.09|908.29|918.86|908.06|2
1645898680000|2022-02-26 18:04:40|918.77|907.97|918.89|908.09|918.96|908.16|918.75|907.95|6
1645898690000|2022-02-26 18:04:50|918.96|908.16|919.23|908.43|919.39|908.59|918.96|908.16|6
1645898700000|2022-02-26 18:05:00|919.27|908.47|919.27|908.47|919.27|908.47|919.27|908.47|1
1645898710000|2022-02-26 18:05:10|919.05|908.25|918.9|908.1|919.05|908.25|918.9|908.1|2
1645898720000|2022-02-26 18:05:20|918.89|908.09|918.39|907.59|918.89|908.09|918.39|907.59|5
1645898730000|2022-02-26 18:05:30|918.37|907.57|919|908.2|919|908.2|918.37|907.57|8
1645898740000|2022-02-26 18:05:40|918.99|908.19|918.9|908.1|919.04|908.24|918.9|908.1|5
1645898750000|2022-02-26 18:05:50|918.79|907.99|919.01|908.21|919.01|908.21|918.79|907.99|2
1645898760000|2022-02-26 18:06:00|918.91|908.11|919.02|908.22|919.02|908.22|918.91|908.11|3
1645898770000|2022-02-26 18:06:10|919|908.2|918.53|907.73|919.02|908.22|918.53|907.73|6
1645898780000|2022-02-26 18:06:20|918.31|907.51|918.11|907.31|918.31|907.51|918.11|907.31|4
1645898790000|2022-02-26 18:06:30|918.06|907.26|917.52|906.72|918.06|907.26|917.46|906.66|9
1645898800000|2022-02-26 18:06:40|917.51|906.71|917.75|906.95|917.75|906.95|917.32|906.52|6
1645898810000|2022-02-26 18:06:50|917.77|906.97|917.8|907|917.8|907|917.77|906.97|2
1645898820000|2022-02-26 18:07:00|917.88|907.08|917.51|906.71|917.88|907.08|917.51|906.71|3
1645898830000|2022-02-26 18:07:10|917.33|906.53|917.12|906.32|917.33|906.53|917.01|906.21|9
1645898860000|2022-02-26 18:07:40|917.23|906.43|917.29|906.49|917.29|906.49|917.23|906.43|2
1645898870000|2022-02-26 18:07:50|917.25|906.45|917.78|906.98|917.78|906.98|917.25|906.45|3
1645898880000|2022-02-26 18:08:00|917.56|906.76|917.37|906.57|917.56|906.76|917.22|906.42|5
1645898890000|2022-02-26 18:08:10|917.6|906.8|917.34|906.54|917.6|906.8|917.34|906.54|2
1645898900000|2022-02-26 18:08:20|917.6|906.8|917.6|906.8|917.6|906.8|917.6|906.8|1
1645898910000|2022-02-26 18:08:30|917.56|906.76|917.56|906.76|917.56|906.76|917.56|906.76|1
1645898920000|2022-02-26 18:08:40|917.24|906.44|917.38|906.58|917.38|906.58|917.24|906.44|2
1645898930000|2022-02-26 18:08:50|917.36|906.56|917.19|906.39|917.37|906.57|917.19|906.39|5
1645898940000|2022-02-26 18:09:00|917.03|906.23|916.86|906.06|917.03|906.23|916.86|906.06|3
1645898960000|2022-02-26 18:09:20|916.87|906.07|916.16|905.36|916.87|906.07|916.15|905.35|4
1645898970000|2022-02-26 18:09:30|916.35|905.55|916.27|905.47|916.43|905.63|916.27|905.47|3
1645898980000|2022-02-26 18:09:40|915.93|905.13|915.84|905.04|915.93|905.13|915.84|905.04|3
1645898990000|2022-02-26 18:09:50|915.83|905.03|915.62|904.82|915.83|905.03|915.62|904.82|2
1645899000000|2022-02-26 18:10:00|915.52|904.72|915.52|904.72|915.52|904.72|915.52|904.72|1
1645899010000|2022-02-26 18:10:10|915.54|904.74|915.24|904.44|915.59|904.79|915.24|904.44|5
1645899040000|2022-02-26 18:10:40|915.29|904.49|915.52|904.72|915.52|904.72|915.29|904.49|2
1645899050000|2022-02-26 18:10:50|915.71|904.91|915.76|904.96|915.77|904.97|915.71|904.91|3
1645899060000|2022-02-26 18:11:00|915.55|904.75|915.62|904.82|915.62|904.82|915.55|904.75|2
1645899070000|2022-02-26 18:11:10|915.59|904.79|915.46|904.66|915.59|904.79|915.46|904.66|2
1645899080000|2022-02-26 18:11:20|915.26|904.46|915.26|904.46|915.26|904.46|915.26|904.46|1
1645899090000|2022-02-26 18:11:30|915.2|904.4|915|904.2|915.2|904.4|915|904.2|3
1645899110000|2022-02-26 18:11:50|914.96|904.16|914.96|904.16|914.96|904.16|914.96|904.16|1
1645899120000|2022-02-26 18:12:00|914.89|904.09|914.89|904.09|914.89|904.09|914.89|904.09|1
1645899140000|2022-02-26 18:12:20|914.9|904.1|914.51|903.71|914.9|904.1|914.51|903.71|6
1645899150000|2022-02-26 18:12:30|914.44|903.64|914.4|903.6|914.44|903.64|914.25|903.45|4
1645899180000|2022-02-26 18:13:00|914.5|903.7|913.78|902.98|914.5|903.7|913.78|902.98|6
1645899190000|2022-02-26 18:13:10|913.6|902.8|913.78|902.98|913.78|902.98|913.6|902.8|2
1645899200000|2022-02-26 18:13:20|913.77|902.97|913.68|902.88|913.77|902.97|913.68|902.88|2
1645899220000|2022-02-26 18:13:40|913.49|902.69|913.68|902.88|913.68|902.88|913.49|902.69|3
1645899230000|2022-02-26 18:13:50|913.49|902.69|913.48|902.68|913.5|902.7|913.47|902.67|4
1645899240000|2022-02-26 18:14:00|913.33|902.53|913.33|902.53|913.33|902.53|913.33|902.53|1
1645899250000|2022-02-26 18:14:10|913.38|902.58|913.38|902.58|913.38|902.58|913.38|902.58|1
1645899260000|2022-02-26 18:14:20|913.27|902.47|913.27|902.47|913.27|902.47|913.27|902.47|1
1645899270000|2022-02-26 18:14:30|913.38|902.58|913.38|902.58|913.38|902.58|913.38|902.58|1
1645899280000|2022-02-26 18:14:40|913.26|902.46|912.91|902.11|913.26|902.46|912.91|902.11|5
1645899290000|2022-02-26 18:14:50|912.84|902.04|912.84|902.04|912.84|902.04|912.84|902.04|1
1645899300000|2022-02-26 18:15:00|912.86|902.06|912.63|901.83|912.86|902.06|912.34|901.54|7
1645899310000|2022-02-26 18:15:10|912.78|901.98|912.54|901.74|912.79|901.99|912.46|901.66|5
1645899330000|2022-02-26 18:15:30|912.5|901.7|911.73|900.93|912.5|901.7|911.73|900.93|7
1645899340000|2022-02-26 18:15:40|911.67|900.87|910.99|900.19|911.69|900.89|910.99|900.19|12
1645899350000|2022-02-26 18:15:50|910.74|899.94|911.05|900.25|911.07|900.27|910.22|899.42|11
1645899360000|2022-02-26 18:16:00|910.99|900.19|910.79|899.99|911.12|900.32|910.79|899.99|8
1645899370000|2022-02-26 18:16:10|910.78|899.98|911.02|900.22|911.02|900.22|910.78|899.98|5
1645899380000|2022-02-26 18:16:20|911.54|900.74|911.73|900.93|911.94|901.14|911.54|900.74|10
1645899390000|2022-02-26 18:16:30|911.4|900.6|911.01|900.21|911.42|900.62|910.93|900.13|7
1645899400000|2022-02-26 18:16:40|910.8|900|909.65|898.85|910.8|900|909.65|898.85|10
1645899410000|2022-02-26 18:16:50|909.47|898.67|908.49|897.69|909.47|898.67|908.49|897.69|20
1645899420000|2022-02-26 18:17:00|908.53|897.73|908.07|897.27|908.56|897.76|908.07|897.27|6
1645899430000|2022-02-26 18:17:10|908.14|897.34|907.92|897.12|908.14|897.34|907.24|896.44|20
1645899440000|2022-02-26 18:17:20|908.08|897.28|908.26|897.46|908.45|897.65|908.02|897.22|8
1645899450000|2022-02-26 18:17:30|908.38|897.58|908.99|898.19|908.99|898.19|908.38|897.58|3
1645899460000|2022-02-26 18:17:40|908.88|898.08|908.45|897.65|908.88|898.08|908.45|897.65|5
1645899470000|2022-02-26 18:17:50|908.55|897.75|907.8|897|908.55|897.75|907.8|897|4
1645899480000|2022-02-26 18:18:00|907.61|896.81|907.4|896.6|907.67|896.87|907.4|896.6|8
1645899490000|2022-02-26 18:18:10|907.35|896.55|907.35|896.55|907.35|896.55|907.35|896.55|1
1645899500000|2022-02-26 18:18:20|907|896.2|906.39|895.59|907|896.2|906.39|895.59|5
1645899510000|2022-02-26 18:18:30|906.59|895.79|905.14|894.34|906.59|895.79|905.14|894.34|12
1645899520000|2022-02-26 18:18:40|905.08|894.28|906.25|895.45|906.25|895.45|904.61|893.81|15
1645899530000|2022-02-26 18:18:50|906.21|895.41|906.21|895.41|906.21|895.41|906.16|895.36|3
1645899540000|2022-02-26 18:19:00|906.02|895.22|906.6|895.8|906.6|895.8|906.02|895.22|3
1645899550000|2022-02-26 18:19:10|906.88|896.08|907.72|896.92|907.72|896.92|906.86|896.06|12
1645899560000|2022-02-26 18:19:20|907.7|896.9|907.2|896.4|907.91|897.11|907.2|896.4|12
1645899570000|2022-02-26 18:19:30|906.84|896.04|906.51|895.71|906.84|896.04|906.51|895.71|4
1645899580000|2022-02-26 18:19:40|906.52|895.72|906.46|895.66|906.52|895.72|906.46|895.66|4
1645899590000|2022-02-26 18:19:50|906.13|895.33|905.92|895.12|906.13|895.33|905.92|895.12|5
1645899600000|2022-02-26 18:20:00|905.88|895.08|904.91|894.11|905.88|895.08|904.47|893.67|15
1645899610000|2022-02-26 18:20:10|904.9|894.1|904.66|893.86|904.98|894.18|904.66|893.86|5
1645899620000|2022-02-26 18:20:20|904.7|893.9|904.1|893.3|904.96|894.16|904.1|893.3|10
1645899630000|2022-02-26 18:20:30|904|893.2|903.14|892.34|904|893.2|903.14|892.34|7
1645899640000|2022-02-26 18:20:40|903.13|892.33|902.96|892.16|903.13|892.33|902.9|892.1|3
1645899650000|2022-02-26 18:20:50|902.9|892.1|904.19|893.39|904.19|893.39|902.9|892.1|14
1645899660000|2022-02-26 18:21:00|904.21|893.41|904.47|893.67|904.56|893.76|904.21|893.41|7
1645899670000|2022-02-26 18:21:10|904.67|893.87|904.7|893.9|905.27|894.47|904.67|893.87|13
1645899680000|2022-02-26 18:21:20|904.73|893.93|903.44|892.64|904.73|893.93|903.37|892.57|10
1645899690000|2022-02-26 18:21:30|903.54|892.74|903.2|892.4|903.77|892.97|903.2|892.4|9
1645899700000|2022-02-26 18:21:40|903.28|892.48|903.65|892.85|903.65|892.85|903.19|892.39|4
1645899710000|2022-02-26 18:21:50|903.68|892.88|903.84|893.04|904.15|893.35|903.68|892.88|9
1645899720000|2022-02-26 18:22:00|903.87|893.07|904.23|893.43|904.23|893.43|903.87|893.07|4
1645899730000|2022-02-26 18:22:10|904.6|893.8|905.04|894.24|905.07|894.27|904.6|893.8|9
1645899740000|2022-02-26 18:22:20|905.15|894.35|905.83|895.03|905.83|895.03|905.15|894.35|12
1645899750000|2022-02-26 18:22:30|905.84|895.04|905.92|895.12|905.92|895.12|905.84|895.04|2
1645899760000|2022-02-26 18:22:40|906.03|895.23|905.58|894.78|906.15|895.35|905.58|894.78|9
1645899770000|2022-02-26 18:22:50|905.6|894.8|905.74|894.94|905.74|894.94|905.56|894.76|5
1645899780000|2022-02-26 18:23:00|905.82|895.02|905.79|894.99|905.92|895.12|905.74|894.94|6
1645899790000|2022-02-26 18:23:10|905.54|894.74|905.54|894.74|905.54|894.74|905.54|894.74|1
1645899800000|2022-02-26 18:23:20|905.79|894.99|905.79|894.99|905.8|895|905.79|894.99|3
1645899810000|2022-02-26 18:23:30|905.7|894.9|905.7|894.9|905.7|894.9|905.7|894.9|1
1645899820000|2022-02-26 18:23:40|905.53|894.73|903.5|892.7|905.62|894.82|903.5|892.7|17
1645899830000|2022-02-26 18:23:50|902.87|892.07|902.16|891.36|902.87|892.07|902.03|891.23|15
1645899840000|2022-02-26 18:24:00|902.13|891.33|902.25|891.45|902.77|891.97|901.98|891.18|13
1645899850000|2022-02-26 18:24:10|902.66|891.86|903.32|892.52|903.32|892.52|902.65|891.85|8
1645899860000|2022-02-26 18:24:20|903.16|892.36|903.05|892.25|903.22|892.42|902.84|892.04|8
1645899870000|2022-02-26 18:24:30|903.13|892.33|903.62|892.82|903.62|892.82|903.06|892.26|9
1645899880000|2022-02-26 18:24:40|903.79|892.99|903.79|892.99|903.79|892.99|903.29|892.49|3
1645899890000|2022-02-26 18:24:50|903.84|893.04|903.99|893.19|903.99|893.19|903.84|893.04|2
1645899900000|2022-02-26 18:25:00|904.11|893.31|903.49|892.69|904.11|893.31|903.49|892.69|4
1645899910000|2022-02-26 18:25:10|903.2|892.4|903.2|892.4|903.2|892.4|903.2|892.4|1
1645899920000|2022-02-26 18:25:20|903.38|892.58|903.16|892.36|903.38|892.58|903.01|892.21|4
1645899930000|2022-02-26 18:25:30|903.34|892.54|903|892.2|903.34|892.54|903|892.2|4
1645899940000|2022-02-26 18:25:40|902.78|891.98|902.78|891.98|902.79|891.99|902.78|891.98|3
1645899950000|2022-02-26 18:25:50|902.9|892.1|902.91|892.11|903.12|892.32|902.9|892.1|6
1645899960000|2022-02-26 18:26:00|902.96|892.16|902.91|892.11|902.96|892.16|902.91|892.11|2
1645899970000|2022-02-26 18:26:10|902.92|892.12|903.53|892.73|903.53|892.73|902.58|891.78|11
1645899980000|2022-02-26 18:26:20|903.83|893.03|904.18|893.38|904.18|893.38|903.79|892.99|4
1645899990000|2022-02-26 18:26:30|904.29|893.49|904.32|893.52|904.53|893.73|904.29|893.49|4
1645900000000|2022-02-26 18:26:40|904.19|893.39|903.59|892.79|904.19|893.39|903.59|892.79|6
1645900010000|2022-02-26 18:26:50|903.51|892.71|904.17|893.37|904.17|893.37|903.51|892.71|5
1645900020000|2022-02-26 18:27:00|904.51|893.71|904.39|893.59|904.51|893.71|904.39|893.59|4
1645900030000|2022-02-26 18:27:10|904.09|893.29|903.69|892.89|904.18|893.38|903.69|892.89|6
1645900050000|2022-02-26 18:27:30|903.86|893.06|903.91|893.11|904.14|893.34|903.86|893.06|6
1645900060000|2022-02-26 18:27:40|903.9|893.1|903.9|893.1|903.9|893.1|903.9|893.1|1
1645900080000|2022-02-26 18:28:00|903.99|893.19|904.17|893.37|904.22|893.42|903.99|893.19|6
1645900090000|2022-02-26 18:28:10|904.2|893.4|905.24|894.44|905.24|894.44|904.2|893.4|8
1645900100000|2022-02-26 18:28:20|905.28|894.48|906.23|895.43|906.25|895.45|905.28|894.48|11
1645900110000|2022-02-26 18:28:30|906.44|895.64|905.79|894.99|906.45|895.65|905.79|894.99|9
1645900120000|2022-02-26 18:28:40|905.87|895.07|906.35|895.55|906.35|895.55|905.79|894.99|6
1645900130000|2022-02-26 18:28:50|906.53|895.73|906.56|895.76|906.56|895.76|906.52|895.72|5
1645900140000|2022-02-26 18:29:00|906.45|895.65|906.46|895.66|906.46|895.66|906.45|895.65|2
1645900150000|2022-02-26 18:29:10|906.52|895.72|905.81|895.01|906.52|895.72|905.81|895.01|6
1645900160000|2022-02-26 18:29:20|905.82|895.02|906.1|895.3|906.1|895.3|905.81|895.01|7
1645900170000|2022-02-26 18:29:30|906.11|895.31|906.15|895.35|906.27|895.47|906.11|895.31|3
1645900180000|2022-02-26 18:29:40|905.97|895.17|905.97|895.17|905.97|895.17|905.93|895.13|3
1645900190000|2022-02-26 18:29:50|905.96|895.16|905.82|895.02|905.96|895.16|905.82|895.02|2
1645900200000|2022-02-26 18:30:00|905.81|895.01|904.52|893.72|905.82|895.02|904.52|893.72|10
1645900210000|2022-02-26 18:30:10|904.6|893.8|904.56|893.76|904.6|893.8|904.56|893.76|2
1645900220000|2022-02-26 18:30:20|904.65|893.85|904.16|893.36|904.66|893.86|904.16|893.36|7
1645900230000|2022-02-26 18:30:30|904.38|893.58|904.3|893.5|904.38|893.58|904.3|893.5|2
1645900240000|2022-02-26 18:30:40|904.26|893.46|904.41|893.61|904.41|893.61|904.26|893.46|2
1645900250000|2022-02-26 18:30:50|904.46|893.66|905.18|894.38|905.18|894.38|904.46|893.66|8
1645900260000|2022-02-26 18:31:00|905.21|894.41|905.21|894.41|905.21|894.41|905.21|894.41|1
1645900270000|2022-02-26 18:31:10|905.4|894.6|906.01|895.21|906.02|895.22|905.35|894.55|8
1645900280000|2022-02-26 18:31:20|906.02|895.22|906.02|895.22|906.02|895.22|906.02|895.22|1
1645900290000|2022-02-26 18:31:30|906.08|895.28|907.08|896.28|907.08|896.28|906.08|895.28|12
1645900300000|2022-02-26 18:31:40|907.15|896.35|907.21|896.41|907.21|896.41|907.15|896.35|2
1645900310000|2022-02-26 18:31:50|907.17|896.37|907.37|896.57|907.54|896.74|907.17|896.37|7
1645900320000|2022-02-26 18:32:00|907.02|896.22|907.03|896.23|907.03|896.23|907.02|896.22|2
1645900330000|2022-02-26 18:32:10|907.35|896.55|908.09|897.29|908.09|897.29|907.35|896.55|10
1645900340000|2022-02-26 18:32:20|908.11|897.31|908.67|897.87|908.67|897.87|908.11|897.31|5
1645900350000|2022-02-26 18:32:30|908.69|897.89|908.54|897.74|908.99|898.19|908.54|897.74|6
1645900360000|2022-02-26 18:32:40|908.53|897.73|907.84|897.04|908.57|897.77|907.84|897.04|7
1645900370000|2022-02-26 18:32:50|907.75|896.95|906.98|896.18|907.75|896.95|906.77|895.97|10
1645900380000|2022-02-26 18:33:00|907.08|896.28|907.24|896.44|907.24|896.44|907.04|896.24|4
1645900390000|2022-02-26 18:33:10|907.27|896.47|907.93|897.13|907.93|897.13|907.27|896.47|7
1645900410000|2022-02-26 18:33:30|908.02|897.22|908.06|897.26|908.06|897.26|908.02|897.22|2
1645900440000|2022-02-26 18:34:00|908.35|897.55|908.35|897.55|908.35|897.55|908.35|897.55|1
1645900450000|2022-02-26 18:34:10|908.21|897.41|908.21|897.41|908.21|897.41|908.21|897.41|1
1645900460000|2022-02-26 18:34:20|908.12|897.32|908.12|897.32|908.12|897.32|908.12|897.32|1
1645900470000|2022-02-26 18:34:30|908.05|897.25|908.05|897.25|908.05|897.25|908.05|897.25|1
1645900490000|2022-02-26 18:34:50|908.41|897.61|908.41|897.61|908.41|897.61|908.41|897.61|1
1645900500000|2022-02-26 18:35:00|908.32|897.52|908.32|897.52|908.32|897.52|908.32|897.52|1
1645900510000|2022-02-26 18:35:10|908.06|897.26|908.1|897.3|908.11|897.31|908.06|897.26|3
1645900520000|2022-02-26 18:35:20|908.18|897.38|908.18|897.38|908.18|897.38|908.18|897.38|1
1645900540000|2022-02-26 18:35:40|908.25|897.45|908.25|897.45|908.25|897.45|908.25|897.45|1
1645900550000|2022-02-26 18:35:50|908.09|897.29|907.73|896.93|908.09|897.29|907.73|896.93|3
1645900560000|2022-02-26 18:36:00|907.49|896.69|907.48|896.68|907.65|896.85|907.48|896.68|3
1645900570000|2022-02-26 18:36:10|907.47|896.67|907.52|896.72|907.52|896.72|907.47|896.67|2
1645900580000|2022-02-26 18:36:20|907.4|896.6|907.4|896.6|907.52|896.72|907.4|896.6|3
1645900590000|2022-02-26 18:36:30|907.42|896.62|907.42|896.62|907.42|896.62|907.42|896.62|1
1645900600000|2022-02-26 18:36:40|907.69|896.89|908.18|897.38|908.18|897.38|907.69|896.89|6
1645900620000|2022-02-26 18:37:00|907.89|897.09|907.73|896.93|907.96|897.16|907.73|896.93|4
1645900630000|2022-02-26 18:37:10|907.6|896.8|907.6|896.8|907.6|896.8|907.55|896.75|3
1645900640000|2022-02-26 18:37:20|907.48|896.68|906.77|895.97|907.48|896.68|906.77|895.97|4
1645900650000|2022-02-26 18:37:30|906.79|895.99|906.76|895.96|906.79|895.99|906.76|895.96|2
1645900660000|2022-02-26 18:37:40|906.53|895.73|906.77|895.97|906.77|895.97|906.52|895.72|3
1645900670000|2022-02-26 18:37:50|906.86|896.06|907.1|896.3|907.1|896.3|906.86|896.06|2
1645900680000|2022-02-26 18:38:00|907.12|896.32|906.71|895.91|907.12|896.32|906.71|895.91|6
1645900690000|2022-02-26 18:38:10|906.68|895.88|906.16|895.36|906.71|895.91|906.15|895.35|7
1645900700000|2022-02-26 18:38:20|906.21|895.41|905.73|894.93|906.21|895.41|905.73|894.93|2
1645900710000|2022-02-26 18:38:30|905.84|895.04|904.99|894.19|905.84|895.04|904.99|894.19|6
1645900720000|2022-02-26 18:38:40|905.17|894.37|905.36|894.56|905.36|894.56|905.17|894.37|2
1645900740000|2022-02-26 18:39:00|905.24|894.44|905.24|894.44|905.24|894.44|905.24|894.44|1
1645900750000|2022-02-26 18:39:10|905.28|894.48|905.28|894.48|905.28|894.48|905.28|894.48|1
1645900760000|2022-02-26 18:39:20|905.24|894.44|905.24|894.44|905.24|894.44|905.24|894.44|1
1645900770000|2022-02-26 18:39:30|905.44|894.64|905.44|894.64|905.44|894.64|905.44|894.64|1
1645900780000|2022-02-26 18:39:40|905.45|894.65|905.45|894.65|905.45|894.65|905.45|894.65|1
1645900790000|2022-02-26 18:39:50|905.55|894.75|905.93|895.13|905.93|895.13|905.55|894.75|4
1645900800000|2022-02-26 18:40:00|906.06|895.26|906.06|895.26|906.06|895.26|906.06|895.26|1
1645900810000|2022-02-26 18:40:10|906.04|895.24|905.9|895.1|906.04|895.24|905.28|894.48|10
1645900820000|2022-02-26 18:40:20|905.92|895.12|906.11|895.31|906.11|895.31|905.85|895.05|6
1645900860000|2022-02-26 18:41:00|905.96|895.16|905.91|895.11|905.96|895.16|905.91|895.11|2
1645900870000|2022-02-26 18:41:10|905.72|894.92|906.04|895.24|906.04|895.24|905.64|894.84|4
1645900890000|2022-02-26 18:41:30|906.07|895.27|906.07|895.27|906.07|895.27|906.07|895.27|1
1645900900000|2022-02-26 18:41:40|906.09|895.29|906.09|895.29|906.09|895.29|906.09|895.29|1
1645900910000|2022-02-26 18:41:50|906.14|895.34|906.27|895.47|906.27|895.47|906.14|895.34|2
1645900920000|2022-02-26 18:42:00|906.17|895.37|906.17|895.37|906.17|895.37|906.17|895.37|1
1645900930000|2022-02-26 18:42:10|905.96|895.16|905.96|895.16|905.96|895.16|905.96|895.16|1
1645900940000|2022-02-26 18:42:20|905.95|895.15|905.52|894.72|905.95|895.15|905.52|894.72|5
1645900950000|2022-02-26 18:42:30|905.38|894.58|905.82|895.02|905.82|895.02|905.38|894.58|2
1645900970000|2022-02-26 18:42:50|905.91|895.11|906.13|895.33|906.13|895.33|905.91|895.11|4
1645900980000|2022-02-26 18:43:00|906.17|895.37|905.96|895.16|906.17|895.37|905.96|895.16|3
1645900990000|2022-02-26 18:43:10|905.95|895.15|905.95|895.15|905.95|895.15|905.95|895.15|1
1645901000000|2022-02-26 18:43:20|905.88|895.08|905.67|894.87|905.88|895.08|905.67|894.87|2
1645901010000|2022-02-26 18:43:30|905.63|894.83|905.25|894.45|905.63|894.83|905.25|894.45|2
1645901020000|2022-02-26 18:43:40|905.31|894.51|905.21|894.41|905.31|894.51|905.19|894.39|6
1645901030000|2022-02-26 18:43:50|905.1|894.3|905.16|894.36|905.16|894.36|904.72|893.92|6
1645901040000|2022-02-26 18:44:00|905.7|894.9|905.7|894.9|905.7|894.9|905.7|894.9|1
1645901050000|2022-02-26 18:44:10|905.83|895.03|906.04|895.24|906.04|895.24|905.83|895.03|3
1645901060000|2022-02-26 18:44:20|906.31|895.51|906.31|895.51|906.31|895.51|906.31|895.51|1
1645901070000|2022-02-26 18:44:30|906.52|895.72|906.52|895.72|906.52|895.72|906.52|895.72|1
1645901080000|2022-02-26 18:44:40|906.27|895.47|906.23|895.43|906.27|895.47|906.07|895.27|4
1645901100000|2022-02-26 18:45:00|906.12|895.32|906.12|895.32|906.12|895.32|906.12|895.32|1
1645901110000|2022-02-26 18:45:10|906.04|895.24|906.12|895.32|906.12|895.32|906.04|895.24|2
1645901120000|2022-02-26 18:45:20|906.31|895.51|906.31|895.51|906.31|895.51|906.31|895.51|1
1645901140000|2022-02-26 18:45:40|906.27|895.47|906.27|895.47|906.27|895.47|906.27|895.47|1
1645901150000|2022-02-26 18:45:50|906.33|895.53|906.78|895.98|906.78|895.98|906.33|895.53|4
1645901160000|2022-02-26 18:46:00|906.9|896.1|906.44|895.64|907|896.2|906.44|895.64|5
1645901170000|2022-02-26 18:46:10|906.64|895.84|907.1|896.3|907.1|896.3|906.64|895.84|4
1645901190000|2022-02-26 18:46:30|907.18|896.38|907.18|896.38|907.18|896.38|907.18|896.38|1
1645901200000|2022-02-26 18:46:40|907.38|896.58|907.73|896.93|907.94|897.14|907.38|896.58|8
1645901210000|2022-02-26 18:46:50|907.77|896.97|907.77|896.97|907.77|896.97|907.77|896.97|1
1645901220000|2022-02-26 18:47:00|907.9|897.1|907.9|897.1|907.9|897.1|907.9|897.1|1
1645901230000|2022-02-26 18:47:10|907.91|897.11|908.07|897.27|908.07|897.27|907.91|897.11|3
1645901240000|2022-02-26 18:47:20|908.06|897.26|908.42|897.62|908.42|897.62|908.06|897.26|3
1645901250000|2022-02-26 18:47:30|908.35|897.55|908.76|897.96|908.76|897.96|908.35|897.55|5
1645901270000|2022-02-26 18:47:50|908.87|898.07|908.97|898.17|909.06|898.26|908.87|898.07|6
1645901280000|2022-02-26 18:48:00|908.98|898.18|908.97|898.17|908.98|898.18|908.97|898.17|2
1645901290000|2022-02-26 18:48:10|908.98|898.18|909.14|898.34|909.14|898.34|908.98|898.18|3
1645901300000|2022-02-26 18:48:20|909.26|898.46|909.52|898.72|909.52|898.72|909.26|898.46|3
1645901310000|2022-02-26 18:48:30|909.57|898.77|910.2|899.4|910.2|899.4|909.57|898.77|6
1645901320000|2022-02-26 18:48:40|910.23|899.43|910.95|900.15|910.95|900.15|910.23|899.43|5
1645901330000|2022-02-26 18:48:50|910.94|900.14|910.31|899.51|910.94|900.14|910.31|899.51|10
1645901340000|2022-02-26 18:49:00|910.01|899.21|910.62|899.82|910.62|899.82|910.01|899.21|5
1645901350000|2022-02-26 18:49:10|910.71|899.91|910.92|900.12|910.98|900.18|910.71|899.91|6
1645901360000|2022-02-26 18:49:20|910.91|900.11|910.91|900.11|910.91|900.11|910.91|900.11|1
1645901370000|2022-02-26 18:49:30|910.92|900.12|911.31|900.51|911.31|900.51|910.92|900.12|3
1645901380000|2022-02-26 18:49:40|911.12|900.32|910.79|899.99|911.12|900.32|910.76|899.96|5
1645901390000|2022-02-26 18:49:50|910.94|900.14|910.94|900.14|910.94|900.14|910.94|900.14|1
1645901400000|2022-02-26 18:50:00|911.07|900.27|911.23|900.43|911.23|900.43|911.07|900.27|2
1645901410000|2022-02-26 18:50:10|911.28|900.48|911.18|900.38|911.38|900.58|911.18|900.38|3
1645901420000|2022-02-26 18:50:20|911.11|900.31|911.11|900.31|911.11|900.31|911.11|900.31|1
1645901430000|2022-02-26 18:50:30|911.12|900.32|911.36|900.56|911.36|900.56|911.12|900.32|2
1645901450000|2022-02-26 18:50:50|911.16|900.36|911.16|900.36|911.16|900.36|911.12|900.32|4
1645901460000|2022-02-26 18:51:00|911.13|900.33|911.13|900.33|911.13|900.33|911.13|900.33|1
1645901470000|2022-02-26 18:51:10|911.12|900.32|910.9|900.1|911.12|900.32|910.9|900.1|4
1645901480000|2022-02-26 18:51:20|910.92|900.12|911.08|900.28|911.08|900.28|910.88|900.08|5
1645901490000|2022-02-26 18:51:30|910.89|900.09|910.9|900.1|910.9|900.1|910.89|900.09|2
1645901500000|2022-02-26 18:51:40|911.05|900.25|911.08|900.28|911.15|900.35|911.05|900.25|3
1645901510000|2022-02-26 18:51:50|911.1|900.3|911.9|901.1|911.9|901.1|911.1|900.3|5
1645901520000|2022-02-26 18:52:00|911.79|900.99|911.83|901.03|911.97|901.17|911.65|900.85|7
1645901530000|2022-02-26 18:52:10|911.79|900.99|911.33|900.53|911.79|900.99|911.33|900.53|3
1645901540000|2022-02-26 18:52:20|911.75|900.95|911.45|900.65|911.83|901.03|911.45|900.65|5
1645901560000|2022-02-26 18:52:40|911.78|900.98|911.93|901.13|911.93|901.13|911.77|900.97|4
1645901570000|2022-02-26 18:52:50|911.99|901.19|912.98|902.18|912.98|902.18|911.99|901.19|12
1645901580000|2022-02-26 18:53:00|912.82|902.02|912.84|902.04|912.91|902.11|912.72|901.92|5
1645901590000|2022-02-26 18:53:10|912.54|901.74|912.8|902|912.8|902|912.54|901.74|3
1645901600000|2022-02-26 18:53:20|912.81|902.01|913.33|902.53|913.33|902.53|912.81|902.01|7
1645901610000|2022-02-26 18:53:30|913.4|902.6|913.41|902.61|913.41|902.61|913.4|902.6|2
1645901620000|2022-02-26 18:53:40|913.34|902.54|913.92|903.12|913.92|903.12|913.34|902.54|3
1645901630000|2022-02-26 18:53:50|913.91|903.11|913.93|903.13|913.93|903.13|913.7|902.9|5
1645901640000|2022-02-26 18:54:00|914.03|903.23|914.49|903.69|914.49|903.69|914.03|903.23|9
1645901650000|2022-02-26 18:54:10|914.55|903.75|913.84|903.04|914.7|903.9|913.84|903.04|10
1645901660000|2022-02-26 18:54:20|913.83|903.03|913.94|903.14|913.94|903.14|913.83|903.03|2
1645901670000|2022-02-26 18:54:30|913.83|903.03|913.8|903|913.84|903.04|913.8|903|3
1645901680000|2022-02-26 18:54:40|913.93|903.13|913.93|903.13|913.93|903.13|913.93|903.13|1
1645901690000|2022-02-26 18:54:50|914.01|903.21|914.01|903.21|914.33|903.53|914.01|903.21|10
1645901700000|2022-02-26 18:55:00|914.33|903.53|914.27|903.47|914.33|903.53|914.27|903.47|2
1645901720000|2022-02-26 18:55:20|914.16|903.36|913.77|902.97|914.16|903.36|913.77|902.97|5
1645901730000|2022-02-26 18:55:30|913.69|902.89|913.69|902.89|913.69|902.89|913.69|902.89|1
1645901750000|2022-02-26 18:55:50|913.7|902.9|912.76|901.96|913.77|902.97|912.76|901.96|6
1645901760000|2022-02-26 18:56:00|912.59|901.79|912.73|901.93|912.73|901.93|912.59|901.79|2
1645901770000|2022-02-26 18:56:10|912.79|901.99|912.97|902.17|912.97|902.17|912.79|901.99|2
1645901780000|2022-02-26 18:56:20|913.09|902.29|913.14|902.34|913.14|902.34|913.08|902.28|4
1645901800000|2022-02-26 18:56:40|913.43|902.63|913.43|902.63|913.43|902.63|913.21|902.41|3
1645901810000|2022-02-26 18:56:50|913.39|902.59|913.39|902.59|913.39|902.59|913.39|902.59|1
1645901820000|2022-02-26 18:57:00|913.41|902.61|913.41|902.61|913.41|902.61|913.41|902.61|1
1645901830000|2022-02-26 18:57:10|913.43|902.63|913.43|902.63|913.43|902.63|913.43|902.63|1
1645901840000|2022-02-26 18:57:20|913.39|902.59|913.39|902.59|913.39|902.59|913.39|902.59|1
1645901850000|2022-02-26 18:57:30|913.41|902.61|913.41|902.61|913.41|902.61|913.41|902.61|1
1645901880000|2022-02-26 18:58:00|913.35|902.55|913.59|902.79|913.59|902.79|913.32|902.52|3
1645901890000|2022-02-26 18:58:10|913.62|902.82|913.85|903.05|913.99|903.19|913.62|902.82|8
1645901900000|2022-02-26 18:58:20|913.91|903.11|914.06|903.26|914.06|903.26|913.91|903.11|3
1645901910000|2022-02-26 18:58:30|914.22|903.42|913.92|903.12|914.22|903.42|913.92|903.12|3
1645901920000|2022-02-26 18:58:40|913.93|903.13|914.43|903.63|914.43|903.63|913.93|903.13|3
1645901930000|2022-02-26 18:58:50|914.48|903.68|914.79|903.99|914.87|904.07|914.48|903.68|9
1645901940000|2022-02-26 18:59:00|914.82|904.02|914.44|903.64|914.82|904.02|914.44|903.64|5
1645901950000|2022-02-26 18:59:10|914.37|903.57|914.32|903.52|914.37|903.57|913.98|903.18|6
1645901960000|2022-02-26 18:59:20|914.21|903.41|914.58|903.78|914.58|903.78|914.21|903.41|5
1645901970000|2022-02-26 18:59:30|914.77|903.97|914.83|904.03|914.83|904.03|914.77|903.97|2
1645901980000|2022-02-26 18:59:40|914.77|903.97|914.77|903.97|914.77|903.97|914.77|903.97|1
1645901990000|2022-02-26 18:59:50|914.74|903.94|915.1|904.3|915.1|904.3|914.74|903.94|6
1645902000000|2022-02-26 19:00:00|915.3|904.5|915.45|904.65|915.45|904.65|915.3|904.5|6
1645902010000|2022-02-26 19:00:10|915.75|904.95|916.05|905.25|916.05|905.25|915.75|904.95|4
1645902020000|2022-02-26 19:00:20|916.26|905.46|916.24|905.44|916.3|905.5|916.11|905.31|4
1645902030000|2022-02-26 19:00:30|916.8|906|916.67|905.87|916.96|906.16|916.67|905.87|7
1645902040000|2022-02-26 19:00:40|916.45|905.65|916.49|905.69|916.49|905.69|916.45|905.65|2
1645902050000|2022-02-26 19:00:50|916.67|905.87|916.96|906.16|916.96|906.16|916.67|905.87|5
1645902060000|2022-02-26 19:01:00|916.88|906.08|917.15|906.35|917.15|906.35|916.81|906.01|6
1645902070000|2022-02-26 19:01:10|917.09|906.29|917.25|906.45|917.25|906.45|917.09|906.29|5
1645902080000|2022-02-26 19:01:20|917.24|906.44|917.78|906.98|917.95|907.15|917.24|906.44|6
1645902090000|2022-02-26 19:01:30|917.87|907.07|917.62|906.82|918.03|907.23|917.62|906.82|6
1645902100000|2022-02-26 19:01:40|917.39|906.59|917.03|906.23|917.39|906.59|917.03|906.23|2
1645902110000|2022-02-26 19:01:50|917.08|906.28|916.59|905.79|917.39|906.59|916.59|905.79|6
1645902120000|2022-02-26 19:02:00|916.4|905.6|915.71|904.91|916.4|905.6|915.71|904.91|12
1645902130000|2022-02-26 19:02:10|915.4|904.6|915.4|904.6|915.4|904.6|915.4|904.6|1
1645902140000|2022-02-26 19:02:20|915.48|904.68|916.42|905.62|916.42|905.62|915.48|904.68|5
1645902150000|2022-02-26 19:02:30|916.49|905.69|916.94|906.14|916.99|906.19|916.49|905.69|5
1645902160000|2022-02-26 19:02:40|916.85|906.05|917.09|906.29|917.09|906.29|916.85|906.05|6
1645902170000|2022-02-26 19:02:50|917.15|906.35|917.73|906.93|918.05|907.25|917.15|906.35|14
1645902190000|2022-02-26 19:03:10|917.63|906.83|917.8|907|917.96|907.16|917.61|906.81|7
1645902200000|2022-02-26 19:03:20|917.91|907.11|918.15|907.35|918.15|907.35|917.91|907.11|3
1645902210000|2022-02-26 19:03:30|918.17|907.37|919.13|908.33|919.26|908.46|918.17|907.37|16
1645902220000|2022-02-26 19:03:40|919.14|908.34|919.91|909.11|919.91|909.11|919.14|908.34|8
1645902230000|2022-02-26 19:03:50|919.94|909.14|920.06|909.26|920.28|909.48|919.89|909.09|11
1645902240000|2022-02-26 19:04:00|920.13|909.33|920.51|909.71|921.08|910.28|920.07|909.27|17
1645902250000|2022-02-26 19:04:10|920.47|909.67|920.9|910.1|920.9|910.1|920.47|909.67|4
1645902260000|2022-02-26 19:04:20|920.89|910.09|921.17|910.37|921.24|910.44|920.7|909.9|7
1645902270000|2022-02-26 19:04:30|921.51|910.71|922.15|911.35|922.15|911.35|921.51|910.71|9
1645902280000|2022-02-26 19:04:40|921.78|910.98|921.53|910.73|921.78|910.98|921.52|910.72|7
1645902290000|2022-02-26 19:04:50|921.54|910.74|921.74|910.94|921.74|910.94|921.54|910.74|3
1645902300000|2022-02-26 19:05:00|921.7|910.9|921.65|910.85|921.7|910.9|921.65|910.85|2
1645902310000|2022-02-26 19:05:10|921.53|910.73|921.06|910.26|921.53|910.73|921.06|910.26|7
1645902320000|2022-02-26 19:05:20|920.97|910.17|921.03|910.23|921.03|910.23|920.83|910.03|3
1645902330000|2022-02-26 19:05:30|921.22|910.42|921.26|910.46|921.52|910.72|921.22|910.42|6
1645902340000|2022-02-26 19:05:40|921.27|910.47|920.54|909.74|921.27|910.47|920.54|909.74|6
1645902350000|2022-02-26 19:05:50|920.51|909.71|920.51|909.71|920.51|909.71|920.51|909.71|1
1645902360000|2022-02-26 19:06:00|920.44|909.64|920.37|909.57|920.44|909.64|920.15|909.35|7
1645902370000|2022-02-26 19:06:10|920.38|909.58|920.79|909.99|920.79|909.99|920.37|909.57|6
1645902380000|2022-02-26 19:06:20|920.77|909.97|920.49|909.69|920.77|909.97|920.49|909.69|7
1645902390000|2022-02-26 19:06:30|920.48|909.68|920.45|909.65|920.48|909.68|920.45|909.65|3
1645902400000|2022-02-26 19:06:40|920.64|909.84|921.1|910.3|921.1|910.3|920.64|909.84|10
1645902420000|2022-02-26 19:07:00|921.39|910.59|921.24|910.44|921.39|910.59|921.11|910.31|4
1645902430000|2022-02-26 19:07:10|921.11|910.31|920.72|909.92|921.11|910.31|920.72|909.92|3
1645902440000|2022-02-26 19:07:20|920.79|909.99|921.28|910.48|921.28|910.48|920.79|909.99|3
1645902470000|2022-02-26 19:07:50|921.08|910.28|921.09|910.29|921.09|910.29|921.06|910.26|3
1645902480000|2022-02-26 19:08:00|921.39|910.59|921.39|910.59|921.39|910.59|921.39|910.59|1
1645902490000|2022-02-26 19:08:10|921.21|910.41|921.18|910.38|921.21|910.41|921.16|910.36|4
1645902500000|2022-02-26 19:08:20|921.24|910.44|921.39|910.59|921.39|910.59|921.24|910.44|2
1645902510000|2022-02-26 19:08:30|921.68|910.88|921.68|910.88|921.69|910.89|921.53|910.73|4
1645902520000|2022-02-26 19:08:40|921.41|910.61|921.41|910.61|921.41|910.61|921.41|910.61|1
1645902530000|2022-02-26 19:08:50|921.4|910.6|921.4|910.6|921.4|910.6|921.4|910.6|1
1645902540000|2022-02-26 19:09:00|921.31|910.51|921.31|910.51|921.31|910.51|921.31|910.51|1
1645902550000|2022-02-26 19:09:10|921.15|910.35|921.11|910.31|921.15|910.35|921.11|910.31|2
1645902560000|2022-02-26 19:09:20|921.07|910.27|920.84|910.04|921.07|910.27|920.84|910.04|5
1645902580000|2022-02-26 19:09:40|920.82|910.02|921.53|910.73|921.8|911|920.82|910.02|11
1645902590000|2022-02-26 19:09:50|921.7|910.9|921.76|910.96|921.86|911.06|921.7|910.9|4
1645902600000|2022-02-26 19:10:00|921.72|910.92|921.42|910.62|921.72|910.92|921.42|910.62|4
1645902610000|2022-02-26 19:10:10|921.34|910.54|921.06|910.26|921.47|910.67|921.06|910.26|8
1645902620000|2022-02-26 19:10:20|920.84|910.04|920.05|909.25|920.84|910.04|920.05|909.25|5
1645902630000|2022-02-26 19:10:30|920.24|909.44|920.96|910.16|920.96|910.16|920.24|909.44|6
1645902640000|2022-02-26 19:10:40|920.98|910.18|921.18|910.38|921.18|910.38|920.98|910.18|4
1645902660000|2022-02-26 19:11:00|921.14|910.34|921.14|910.34|921.14|910.34|921.14|910.34|1
1645902680000|2022-02-26 19:11:20|921.1|910.3|921.17|910.37|921.17|910.37|920.96|910.16|6
1645902710000|2022-02-26 19:11:50|921.3|910.5|921.31|910.51|921.46|910.66|921.3|910.5|3
1645902720000|2022-02-26 19:12:00|921.27|910.47|921.27|910.47|921.27|910.47|921.27|910.47|1
1645902730000|2022-02-26 19:12:10|921.19|910.39|921.12|910.32|921.19|910.39|921.12|910.32|4
1645902750000|2022-02-26 19:12:30|920.98|910.18|920.71|909.91|920.98|910.18|920.71|909.91|3
1645902760000|2022-02-26 19:12:40|920.48|909.68|920.42|909.62|920.48|909.68|920.41|909.61|3
1645902770000|2022-02-26 19:12:50|920.52|909.72|921.07|910.27|921.07|910.27|920.52|909.72|7
1645902780000|2022-02-26 19:13:00|921.15|910.35|921.76|910.96|921.76|910.96|921.15|910.35|8
1645902790000|2022-02-26 19:13:10|922|911.2|922.75|911.95|922.89|912.09|921.76|910.96|17
1645902800000|2022-02-26 19:13:20|922.89|912.09|924.66|913.86|924.93|914.13|922.89|912.09|21
1645902810000|2022-02-26 19:13:30|924.51|913.71|923.78|912.98|924.51|913.71|923.78|912.98|6
1645902820000|2022-02-26 19:13:40|923.85|913.05|923.45|912.65|923.85|913.05|923.45|912.65|9
1645902830000|2022-02-26 19:13:50|923.4|912.6|923.69|912.89|923.97|913.17|923.4|912.6|8
1645902840000|2022-02-26 19:14:00|923.66|912.86|923.94|913.14|923.94|913.14|923.56|912.76|9
1645902850000|2022-02-26 19:14:10|924.18|913.38|923.7|912.9|924.21|913.41|923.7|912.9|7
1645902860000|2022-02-26 19:14:20|923.55|912.75|923.06|912.26|923.57|912.77|923.06|912.26|7
1645902870000|2022-02-26 19:14:30|922.89|912.09|923.07|912.27|923.07|912.27|922.89|912.09|3
1645902880000|2022-02-26 19:14:40|922.99|912.19|922.89|912.09|922.99|912.19|922.89|912.09|2
1645902890000|2022-02-26 19:14:50|922.92|912.12|922.92|912.12|923.08|912.28|922.92|912.12|5
1645902900000|2022-02-26 19:15:00|923.01|912.21|923.52|912.72|923.52|912.72|923.01|912.21|4
1645902910000|2022-02-26 19:15:10|923.71|912.91|924.17|913.37|924.17|913.37|923.44|912.64|15
1645902920000|2022-02-26 19:15:20|924.8|914|925.78|914.98|925.78|914.98|924.8|914|12
1645902930000|2022-02-26 19:15:30|925.69|914.89|925.3|914.5|925.93|915.13|925.3|914.5|9
1645902940000|2022-02-26 19:15:40|925.09|914.29|925.09|914.29|925.09|914.29|925.09|914.29|1
1645902950000|2022-02-26 19:15:50|925.3|914.5|925.6|914.8|925.6|914.8|925.3|914.5|3
1645902960000|2022-02-26 19:16:00|925.55|914.75|925.37|914.57|925.95|915.15|925.37|914.57|11
1645902970000|2022-02-26 19:16:10|925.36|914.56|925.36|914.56|925.36|914.56|925.17|914.37|3
1645902980000|2022-02-26 19:16:20|925.21|914.41|925.26|914.46|925.26|914.46|924.71|913.91|7
1645902990000|2022-02-26 19:16:30|924.97|914.17|925.24|914.44|925.24|914.44|924.97|914.17|4
1645903000000|2022-02-26 19:16:40|925.36|914.56|924.81|914.01|925.36|914.56|924.79|913.99|5
1645903010000|2022-02-26 19:16:50|924.57|913.77|924.4|913.6|924.57|913.77|924.32|913.52|5
1645903020000|2022-02-26 19:17:00|924.9|914.1|924.96|914.16|924.96|914.16|924.9|914.1|4
1645903030000|2022-02-26 19:17:10|925.36|914.56|925.38|914.58|925.38|914.58|925.36|914.56|2
1645903040000|2022-02-26 19:17:20|925.36|914.56|924.63|913.83|925.36|914.56|924.6|913.8|9
1645903050000|2022-02-26 19:17:30|924.67|913.87|924.64|913.84|924.67|913.87|924.44|913.64|3
1645903060000|2022-02-26 19:17:40|924.5|913.7|924.5|913.7|924.64|913.84|924.5|913.7|7
1645903070000|2022-02-26 19:17:50|923.86|913.06|923.68|912.88|923.86|913.06|923.6|912.8|4
1645903080000|2022-02-26 19:18:00|923.55|912.75|923.65|912.85|923.95|913.15|923.55|912.75|7
1645903090000|2022-02-26 19:18:10|923.6|912.8|923.6|912.8|923.6|912.8|923.6|912.8|1
1645903100000|2022-02-26 19:18:20|923.67|912.87|923.75|912.95|923.76|912.96|923.67|912.87|8
1645903110000|2022-02-26 19:18:30|923.69|912.89|923.76|912.96|923.76|912.96|923.69|912.89|3
1645903120000|2022-02-26 19:18:40|923.82|913.02|924.03|913.23|924.03|913.23|923.82|913.02|3
1645903130000|2022-02-26 19:18:50|924.01|913.21|923.82|913.02|924.01|913.21|923.79|912.99|5
1645903140000|2022-02-26 19:19:00|923.8|913|923.79|912.99|923.8|913|923.79|912.99|2
1645903150000|2022-02-26 19:19:10|923.8|913|923.77|912.97|923.8|913|923.77|912.97|3
1645903160000|2022-02-26 19:19:20|923.75|912.95|923.37|912.57|923.75|912.95|923.37|912.57|5
1645903170000|2022-02-26 19:19:30|923.19|912.39|923.01|912.21|923.19|912.39|923.01|912.21|2
1645903180000|2022-02-26 19:19:40|922.99|912.19|922.86|912.06|922.99|912.19|922.86|912.06|4
1645903190000|2022-02-26 19:19:50|922.81|912.01|922.56|911.76|922.81|912.01|922.51|911.71|4
1645903200000|2022-02-26 19:20:00|922.52|911.72|922.41|911.61|922.73|911.93|922.41|911.61|8
1645903210000|2022-02-26 19:20:10|922.4|911.6|921.77|910.97|922.4|911.6|921.6|910.8|9
1645903220000|2022-02-26 19:20:20|921.84|911.04|921.84|911.04|921.84|911.04|921.84|911.04|1
1645903230000|2022-02-26 19:20:30|921.86|911.06|921.05|910.25|921.86|911.06|921.05|910.25|5
1645903240000|2022-02-26 19:20:40|920.93|910.13|920.93|910.13|920.93|910.13|920.93|910.13|1
1645903250000|2022-02-26 19:20:50|920.82|910.02|920.82|910.02|920.82|910.02|920.82|910.02|1
1645903260000|2022-02-26 19:21:00|920.74|909.94|922.37|911.57|922.37|911.57|920.74|909.94|9
1645903270000|2022-02-26 19:21:10|922.3|911.5|922.01|911.21|922.37|911.57|922.01|911.21|5
1645903280000|2022-02-26 19:21:20|921.9|911.1|921.87|911.07|921.9|911.1|921.86|911.06|3
1645903290000|2022-02-26 19:21:30|921.92|911.12|921.99|911.19|921.99|911.19|921.92|911.12|2
1645903310000|2022-02-26 19:21:50|922.01|911.21|922.01|911.21|922.01|911.21|922.01|911.21|1
1645903320000|2022-02-26 19:22:00|921.99|911.19|922.13|911.33|922.13|911.33|921.99|911.19|3
1645903330000|2022-02-26 19:22:10|922.19|911.39|922.58|911.78|922.58|911.78|922.19|911.39|4
1645903340000|2022-02-26 19:22:20|922.57|911.77|922.58|911.78|922.58|911.78|922.57|911.77|2
1645903350000|2022-02-26 19:22:30|922.67|911.87|922.67|911.87|922.67|911.87|922.67|911.87|1
1645903360000|2022-02-26 19:22:40|922.68|911.88|921.52|910.72|922.68|911.88|921.52|910.72|6
1645903370000|2022-02-26 19:22:50|921.41|910.61|921.41|910.61|921.41|910.61|921.41|910.61|1
1645903380000|2022-02-26 19:23:00|921.45|910.65|921.57|910.77|921.79|910.99|921.45|910.65|4
1645903390000|2022-02-26 19:23:10|921.78|910.98|921.71|910.91|921.78|910.98|921.65|910.85|5
1645903400000|2022-02-26 19:23:20|921.74|910.94|922.7|911.9|922.7|911.9|921.74|910.94|7
1645903430000|2022-02-26 19:23:50|922.53|911.73|922.43|911.63|922.53|911.73|922.43|911.63|5
1645903440000|2022-02-26 19:24:00|922.47|911.67|922.19|911.39|922.47|911.67|922.12|911.32|4
1645903450000|2022-02-26 19:24:10|922.45|911.65|922.81|912.01|922.86|912.06|922.45|911.65|6
1645903460000|2022-02-26 19:24:20|922.85|912.05|922.81|912.01|922.85|912.05|922.81|912.01|2
1645903470000|2022-02-26 19:24:30|922.83|912.03|922.88|912.08|922.93|912.13|922.83|912.03|6
1645903480000|2022-02-26 19:24:40|922.93|912.13|922.93|912.13|922.93|912.13|922.93|912.13|1
1645903500000|2022-02-26 19:25:00|923.08|912.28|923.08|912.28|923.08|912.28|923.08|912.28|1
1645903510000|2022-02-26 19:25:10|922.92|912.12|922.46|911.66|922.92|912.12|922.46|911.66|7
1645903520000|2022-02-26 19:25:20|922.47|911.67|922.44|911.64|922.47|911.67|922.42|911.62|5
1645903530000|2022-02-26 19:25:30|922.61|911.81|924.49|913.69|924.49|913.69|922.61|911.81|13
1645903540000|2022-02-26 19:25:40|924.71|913.91|925.09|914.29|925.39|914.59|924.7|913.9|11
1645903550000|2022-02-26 19:25:50|925.44|914.64|925.44|914.64|925.44|914.64|925.44|914.64|1
1645903560000|2022-02-26 19:26:00|925.43|914.63|926.52|915.72|926.52|915.72|925.26|914.46|13
1645903570000|2022-02-26 19:26:10|926.68|915.88|927.31|916.51|927.68|916.88|926.68|915.88|18
1645903580000|2022-02-26 19:26:20|927.67|916.87|927.42|916.62|927.67|916.87|927.42|916.62|7
1645903590000|2022-02-26 19:26:30|927.27|916.47|925.93|915.13|927.27|916.47|925.92|915.12|12
1645903600000|2022-02-26 19:26:40|926.1|915.3|926.12|915.32|926.18|915.38|926.1|915.3|3
1645903610000|2022-02-26 19:26:50|926.28|915.48|926.19|915.39|926.28|915.48|926.16|915.36|4
1645903620000|2022-02-26 19:27:00|926.26|915.46|926.32|915.52|926.32|915.52|926.26|915.46|2
1645903630000|2022-02-26 19:27:10|926.27|915.47|926.83|916.03|926.83|916.03|925.97|915.17|10
1645903640000|2022-02-26 19:27:20|926.77|915.97|926.47|915.67|926.88|916.08|926.46|915.66|5
1645903650000|2022-02-26 19:27:30|926.3|915.5|925.6|914.8|926.3|915.5|925.6|914.8|7
1645903660000|2022-02-26 19:27:40|925.65|914.85|925.58|914.78|925.65|914.85|925.58|914.78|3
1645903670000|2022-02-26 19:27:50|925.68|914.88|925.18|914.38|925.68|914.88|925.18|914.38|5
1645903680000|2022-02-26 19:28:00|925.21|914.41|925.21|914.41|925.21|914.41|925.21|914.41|1
1645903690000|2022-02-26 19:28:10|925.57|914.77|925.93|915.13|925.93|915.13|925.57|914.77|9
1645903710000|2022-02-26 19:28:30|926.4|915.6|926.4|915.6|926.4|915.6|926.4|915.6|1
1645903730000|2022-02-26 19:28:50|926.36|915.56|926.36|915.56|926.36|915.56|926.36|915.56|1
1645903740000|2022-02-26 19:29:00|926.09|915.29|925.66|914.86|926.09|915.29|925.66|914.86|7
1645903750000|2022-02-26 19:29:10|925.67|914.87|925.22|914.42|925.67|914.87|925.22|914.42|3
1645903760000|2022-02-26 19:29:20|925.16|914.36|925.22|914.42|925.22|914.42|925.16|914.36|4
1645903770000|2022-02-26 19:29:30|925.16|914.36|925.24|914.44|925.24|914.44|925.16|914.36|5
1645903780000|2022-02-26 19:29:40|925.17|914.37|925.43|914.63|925.43|914.63|925.17|914.37|5
1645903790000|2022-02-26 19:29:50|925.46|914.66|923.92|913.12|925.46|914.66|923.92|913.12|9
1645903800000|2022-02-26 19:30:00|923.94|913.14|924.89|914.09|924.89|914.09|923.92|913.12|8
1645903810000|2022-02-26 19:30:10|924.85|914.05|924.68|913.88|924.85|914.05|924.55|913.75|3
1645903820000|2022-02-26 19:30:20|924.65|913.85|923.99|913.19|924.65|913.85|923.91|913.11|5
1645903830000|2022-02-26 19:30:30|923.72|912.92|923.82|913.02|923.82|913.02|923.72|912.92|2
1645903840000|2022-02-26 19:30:40|923.93|913.13|923.81|913.01|924.09|913.29|923.81|913.01|5
1645903860000|2022-02-26 19:31:00|923.89|913.09|923.89|913.09|923.89|913.09|923.89|913.09|1
1645903870000|2022-02-26 19:31:10|923.66|912.86|923.69|912.89|923.73|912.93|923.66|912.86|5
1645903880000|2022-02-26 19:31:20|923.39|912.59|923.39|912.59|923.39|912.59|923.39|912.59|1
1645903890000|2022-02-26 19:31:30|923.53|912.73|923.87|913.07|923.87|913.07|923.53|912.73|3
1645903900000|2022-02-26 19:31:40|923.79|912.99|923.79|912.99|923.79|912.99|923.79|912.99|1
1645903910000|2022-02-26 19:31:50|923.53|912.73|923.79|912.99|923.79|912.99|923.53|912.73|2
1645903920000|2022-02-26 19:32:00|923.8|913|923.8|913|923.8|913|923.8|913|1
1645903930000|2022-02-26 19:32:10|923.82|913.02|924.04|913.24|924.04|913.24|923.82|913.02|5
1645903940000|2022-02-26 19:32:20|924.02|913.22|924.42|913.62|924.42|913.62|924.02|913.22|4
1645903950000|2022-02-26 19:32:30|924.15|913.35|924.15|913.35|924.15|913.35|924.15|913.35|1
1645903960000|2022-02-26 19:32:40|924.12|913.32|924.12|913.32|924.12|913.32|924.12|913.32|1
1645903970000|2022-02-26 19:32:50|924.08|913.28|924.08|913.28|924.08|913.28|924.08|913.28|1
1645903980000|2022-02-26 19:33:00|924.12|913.32|924.19|913.39|924.19|913.39|924.12|913.32|3
1645903990000|2022-02-26 19:33:10|924.2|913.4|924.5|913.7|924.98|914.18|924.2|913.4|9
1645904010000|2022-02-26 19:33:30|924.22|913.42|924.15|913.35|924.22|913.42|924.15|913.35|2
1645904020000|2022-02-26 19:33:40|924.22|913.42|924.22|913.42|924.22|913.42|924.22|913.42|1
1645904030000|2022-02-26 19:33:50|924.5|913.7|924.57|913.77|924.57|913.77|924.28|913.48|4
1645904040000|2022-02-26 19:34:00|924.48|913.68|924.69|913.89|924.69|913.89|924.48|913.68|3
1645904050000|2022-02-26 19:34:10|924.7|913.9|924.7|913.9|924.7|913.9|924.7|913.9|1
1645904060000|2022-02-26 19:34:20|924.69|913.89|924.7|913.9|924.7|913.9|924.69|913.89|2
1645904070000|2022-02-26 19:34:30|924.49|913.69|924.39|913.59|924.49|913.69|924.39|913.59|2
1645904080000|2022-02-26 19:34:40|924.27|913.47|924.93|914.13|924.93|914.13|924.27|913.47|6
1645904090000|2022-02-26 19:34:50|924.86|914.06|924.58|913.78|924.86|914.06|924.58|913.78|3
1645904100000|2022-02-26 19:35:00|924.55|913.75|924.55|913.75|924.55|913.75|924.55|913.75|1
1645904120000|2022-02-26 19:35:20|924.71|913.91|924.7|913.9|924.71|913.91|924.7|913.9|2
1645904130000|2022-02-26 19:35:30|924.71|913.91|924.71|913.91|924.71|913.91|924.71|913.91|1
1645904150000|2022-02-26 19:35:50|924.75|913.95|925.61|914.81|925.61|914.81|924.75|913.95|6
1645904160000|2022-02-26 19:36:00|925.79|914.99|925.79|914.99|925.79|914.99|925.79|914.99|1
1645904170000|2022-02-26 19:36:10|925.89|915.09|925.89|915.09|925.89|915.09|925.89|915.09|1
1645904180000|2022-02-26 19:36:20|925.79|914.99|925.44|914.64|925.79|914.99|925.44|914.64|2
1645904190000|2022-02-26 19:36:30|925.43|914.63|925.12|914.32|925.43|914.63|925.12|914.32|3
1645904210000|2022-02-26 19:36:50|925.27|914.47|925.27|914.47|925.27|914.47|925.27|914.47|1
1645904220000|2022-02-26 19:37:00|925.4|914.6|925.25|914.45|925.4|914.6|925.25|914.45|2
1645904230000|2022-02-26 19:37:10|925.3|914.5|925.88|915.08|925.89|915.09|925.3|914.5|10
1645904250000|2022-02-26 19:37:30|925.89|915.09|925.89|915.09|925.89|915.09|925.89|915.09|1
1645904260000|2022-02-26 19:37:40|925.85|915.05|926.4|915.6|926.41|915.61|925.85|915.05|7
1645904270000|2022-02-26 19:37:50|926.41|915.61|926.76|915.96|926.76|915.96|926.41|915.61|2
1645904280000|2022-02-26 19:38:00|926.48|915.68|926.63|915.83|926.76|915.96|926.48|915.68|3
1645904290000|2022-02-26 19:38:10|926.39|915.59|926.63|915.83|926.63|915.83|926.39|915.59|2
1645904300000|2022-02-26 19:38:20|926.64|915.84|926.83|916.03|926.88|916.08|926.64|915.84|5
1645904310000|2022-02-26 19:38:30|926.65|915.85|926.77|915.97|926.77|915.97|926.65|915.85|2
1645904320000|2022-02-26 19:38:40|926.81|916.01|927.02|916.22|927.02|916.22|926.81|916.01|3
1645904330000|2022-02-26 19:38:50|927.08|916.28|927.09|916.29|927.09|916.29|927.08|916.28|2
1645904340000|2022-02-26 19:39:00|927.06|916.26|927.58|916.78|927.87|917.07|927.06|916.26|10
1645904350000|2022-02-26 19:39:10|927.87|917.07|927.8|917|927.87|917.07|927.8|917|2
1645904360000|2022-02-26 19:39:20|927.87|917.07|927.87|917.07|927.87|917.07|927.87|917.07|1
1645904410000|2022-02-26 19:40:10|927.84|917.04|927.55|916.75|927.84|917.04|927.55|916.75|3
1645904420000|2022-02-26 19:40:20|927.41|916.61|926.91|916.11|927.41|916.61|926.91|916.11|4
1645904430000|2022-02-26 19:40:30|926.92|916.12|926.91|916.11|926.92|916.12|926.91|916.11|4
1645904440000|2022-02-26 19:40:40|926.59|915.79|926.65|915.85|926.66|915.86|926.59|915.79|4
1645904450000|2022-02-26 19:40:50|926.61|915.81|926.63|915.83|926.63|915.83|926.61|915.81|4
1645904460000|2022-02-26 19:41:00|926.64|915.84|926.35|915.55|926.64|915.84|926.35|915.55|2
1645904470000|2022-02-26 19:41:10|926.63|915.83|926.85|916.05|926.85|916.05|926.63|915.83|4
1645904480000|2022-02-26 19:41:20|926.83|916.03|926.83|916.03|926.83|916.03|926.83|916.03|1
1645904490000|2022-02-26 19:41:30|926.82|916.02|926.83|916.03|926.83|916.03|926.52|915.72|4
1645904500000|2022-02-26 19:41:40|926.87|916.07|926.87|916.07|926.87|916.07|926.87|916.07|1
1645904510000|2022-02-26 19:41:50|926.83|916.03|926.83|916.03|926.83|916.03|926.83|916.03|1
1645904520000|2022-02-26 19:42:00|926.82|916.02|926.83|916.03|926.83|916.03|926.82|916.02|2
1645904530000|2022-02-26 19:42:10|926.82|916.02|926.48|915.68|926.82|916.02|926.48|915.68|4
1645904540000|2022-02-26 19:42:20|926.52|915.72|926.43|915.63|926.52|915.72|926.43|915.63|2
1645904550000|2022-02-26 19:42:30|926.32|915.52|926.22|915.42|926.32|915.52|926.22|915.42|2
1645904560000|2022-02-26 19:42:40|926.11|915.31|925.58|914.78|926.12|915.32|925.58|914.78|6
1645904570000|2022-02-26 19:42:50|925.61|914.81|925.51|914.71|925.61|914.81|925.51|914.71|5
1645904580000|2022-02-26 19:43:00|925.25|914.45|924.93|914.13|925.25|914.45|924.93|914.13|4
1645904590000|2022-02-26 19:43:10|924.91|914.11|924.18|913.38|924.91|914.11|924.16|913.36|10
1645904600000|2022-02-26 19:43:20|924.16|913.36|923.68|912.88|924.16|913.36|923.68|912.88|7
1645904610000|2022-02-26 19:43:30|923.71|912.91|924.51|913.71|924.51|913.71|923.47|912.67|8
1645904620000|2022-02-26 19:43:40|924.37|913.57|923.92|913.12|924.37|913.57|923.92|913.12|3
1645904630000|2022-02-26 19:43:50|923.74|912.94|923.77|912.97|923.78|912.98|923.74|912.94|3
1645904640000|2022-02-26 19:44:00|923.6|912.8|923.42|912.62|923.67|912.87|923.42|912.62|4
1645904650000|2022-02-26 19:44:10|923.31|912.51|923.93|913.13|923.93|913.13|923.25|912.45|4
1645904660000|2022-02-26 19:44:20|923.91|913.11|923.72|912.92|923.91|913.11|923.72|912.92|5
1645904680000|2022-02-26 19:44:40|923.87|913.07|924.13|913.33|924.13|913.33|923.87|913.07|3
1645904700000|2022-02-26 19:45:00|924.14|913.34|923.69|912.89|924.14|913.34|923.67|912.87|4
1645904710000|2022-02-26 19:45:10|923.31|912.51|923.22|912.42|923.31|912.51|923.22|912.42|2
1645904720000|2022-02-26 19:45:20|923.05|912.25|922.81|912.01|923.14|912.34|922.81|912.01|8
1645904730000|2022-02-26 19:45:30|922.78|911.98|922.89|912.09|922.89|912.09|922.74|911.94|3
1645904740000|2022-02-26 19:45:40|922.74|911.94|922.9|912.1|923.05|912.25|922.74|911.94|6
1645904750000|2022-02-26 19:45:50|922.85|912.05|922.85|912.05|922.85|912.05|922.85|912.05|1
1645904760000|2022-02-26 19:46:00|922.9|912.1|923.31|912.51|923.31|912.51|922.9|912.1|4
1645904770000|2022-02-26 19:46:10|923.08|912.28|922.81|912.01|923.08|912.28|922.81|912.01|5
1645904780000|2022-02-26 19:46:20|922.91|912.11|923.08|912.28|923.08|912.28|922.91|912.11|2
1645904790000|2022-02-26 19:46:30|923.32|912.52|923.79|912.99|923.79|912.99|923.32|912.52|4
1645904800000|2022-02-26 19:46:40|923.78|912.98|923.81|913.01|923.81|913.01|923.78|912.98|4
1645904810000|2022-02-26 19:46:50|923.64|912.84|923.44|912.64|923.64|912.84|923.44|912.64|5
1645904820000|2022-02-26 19:47:00|923.64|912.84|923.58|912.78|923.83|913.03|923.48|912.68|6
1645904830000|2022-02-26 19:47:10|923.4|912.6|923.4|912.6|923.4|912.6|923.4|912.6|1
1645904840000|2022-02-26 19:47:20|923.21|912.41|923.21|912.41|923.21|912.41|923.21|912.41|1
1645904850000|2022-02-26 19:47:30|923.04|912.24|922.92|912.12|923.04|912.24|922.92|912.12|2
1645904860000|2022-02-26 19:47:40|922.96|912.16|922.96|912.16|922.96|912.16|922.95|912.15|3
1645904870000|2022-02-26 19:47:50|923.07|912.27|923.35|912.55|923.35|912.55|923.07|912.27|3
1645904880000|2022-02-26 19:48:00|923.49|912.69|923.49|912.69|923.49|912.69|923.49|912.69|1
1645904890000|2022-02-26 19:48:10|923.69|912.89|923.54|912.74|923.7|912.9|923.54|912.74|6
1645904900000|2022-02-26 19:48:20|923.31|912.51|923.05|912.25|923.31|912.51|923.04|912.24|4
1645904910000|2022-02-26 19:48:30|922.92|912.12|922.92|912.12|922.92|912.12|922.92|912.12|1
1645904920000|2022-02-26 19:48:40|922.91|912.11|922.63|911.83|922.91|912.11|922.63|911.83|5
1645904930000|2022-02-26 19:48:50|922.64|911.84|922.64|911.84|922.64|911.84|922.64|911.84|1
1645904940000|2022-02-26 19:49:00|922.63|911.83|922.58|911.78|922.64|911.84|922.58|911.78|3
1645904950000|2022-02-26 19:49:10|922.55|911.75|921.58|910.78|922.55|911.75|921.58|910.78|8
1645904960000|2022-02-26 19:49:20|921.86|911.06|921.75|910.95|921.86|911.06|921.75|910.95|2
1645904970000|2022-02-26 19:49:30|921.76|910.96|921.75|910.95|921.76|910.96|921.75|910.95|2
1645904980000|2022-02-26 19:49:40|921.76|910.96|922.19|911.39|922.19|911.39|921.76|910.96|2
1645905000000|2022-02-26 19:50:00|922.37|911.57|922.38|911.58|922.43|911.63|922.29|911.49|5
1645905010000|2022-02-26 19:50:10|922.19|911.39|921.7|910.9|922.19|911.39|921.7|910.9|6
1645905030000|2022-02-26 19:50:30|921.66|910.86|921.89|911.09|921.89|911.09|921.66|910.86|3
1645905040000|2022-02-26 19:50:40|921.7|910.9|921.64|910.84|921.7|910.9|921.64|910.84|3
1645905050000|2022-02-26 19:50:50|921.41|910.61|921.64|910.84|921.64|910.84|921.34|910.54|4
1645905060000|2022-02-26 19:51:00|921.51|910.71|921.79|910.99|921.79|910.99|921.51|910.71|3
1645905070000|2022-02-26 19:51:10|921.6|910.8|921.5|910.7|921.81|911.01|921.5|910.7|6
1645905080000|2022-02-26 19:51:20|921.6|910.8|921.6|910.8|921.6|910.8|921.6|910.8|1
1645905090000|2022-02-26 19:51:30|921.79|910.99|921.38|910.58|921.79|910.99|921.38|910.58|3
1645905110000|2022-02-26 19:51:50|921.5|910.7|921.5|910.7|921.5|910.7|921.5|910.7|1
1645905120000|2022-02-26 19:52:00|921.33|910.53|921.33|910.53|921.33|910.53|921.33|910.53|1
1645905130000|2022-02-26 19:52:10|921.76|910.96|921.83|911.03|921.83|911.03|921.76|910.96|4
1645905140000|2022-02-26 19:52:20|921.76|910.96|921.76|910.96|921.76|910.96|921.76|910.96|1
1645905150000|2022-02-26 19:52:30|921.35|910.55|921.06|910.26|921.5|910.7|921.06|910.26|6
1645905160000|2022-02-26 19:52:40|920.85|910.05|920.58|909.78|920.85|910.05|920.54|909.74|4
1645905170000|2022-02-26 19:52:50|920.57|909.77|920.18|909.38|920.57|909.77|920.18|909.38|4
1645905180000|2022-02-26 19:53:00|920.41|909.61|919.82|909.02|920.57|909.77|919.82|909.02|11
1645905190000|2022-02-26 19:53:10|919.81|909.01|919.81|909.01|919.81|909.01|919.69|908.89|4
1645905200000|2022-02-26 19:53:20|919.71|908.91|919.01|908.21|919.71|908.91|919.01|908.21|4
1645905210000|2022-02-26 19:53:30|918.91|908.11|918.91|908.11|918.91|908.11|918.91|908.11|1
1645905220000|2022-02-26 19:53:40|919.03|908.23|919.21|908.41|919.21|908.41|919.03|908.23|3
1645905230000|2022-02-26 19:53:50|919.38|908.58|919.88|909.08|919.88|909.08|919.38|908.58|9
1645905240000|2022-02-26 19:54:00|920.22|909.42|920.46|909.66|920.46|909.66|920.16|909.36|5
1645905250000|2022-02-26 19:54:10|920.53|909.73|920.53|909.73|920.53|909.73|920.17|909.37|5
1645905260000|2022-02-26 19:54:20|920.43|909.63|920.26|909.46|920.43|909.63|920.26|909.46|2
1645905270000|2022-02-26 19:54:30|920.59|909.79|920.63|909.83|920.63|909.83|920.59|909.79|2
1645905280000|2022-02-26 19:54:40|920.62|909.82|920.62|909.82|920.62|909.82|920.62|909.82|1
1645905290000|2022-02-26 19:54:50|920.66|909.86|920.66|909.86|920.66|909.86|920.66|909.86|1
1645905300000|2022-02-26 19:55:00|920.67|909.87|920.08|909.28|920.67|909.87|920.08|909.28|6
1645905310000|2022-02-26 19:55:10|919.91|909.11|919.6|908.8|919.91|909.11|919.6|908.8|3
1645905320000|2022-02-26 19:55:20|919.62|908.82|919.79|908.99|919.79|908.99|919.62|908.82|3
1645905330000|2022-02-26 19:55:30|919.61|908.81|919.54|908.74|919.61|908.81|919.54|908.74|2
1645905340000|2022-02-26 19:55:40|919.65|908.85|919.74|908.94|919.74|908.94|919.65|908.85|2
1645905350000|2022-02-26 19:55:50|919.8|909|919.8|909|919.8|909|919.8|909|1
1645905360000|2022-02-26 19:56:00|919.48|908.68|919.6|908.8|919.8|909|919.48|908.68|4
1645905370000|2022-02-26 19:56:10|919.59|908.79|919.59|908.79|919.59|908.79|919.59|908.79|1
1645905380000|2022-02-26 19:56:20|919.52|908.72|919.09|908.29|919.52|908.72|919.09|908.29|4
1645905390000|2022-02-26 19:56:30|919.03|908.23|919.61|908.81|919.61|908.81|919.03|908.23|5
1645905400000|2022-02-26 19:56:40|919.52|908.72|919.27|908.47|919.52|908.72|919.27|908.47|2
1645905410000|2022-02-26 19:56:50|919.22|908.42|918.92|908.12|919.22|908.42|918.92|908.12|2
1645905420000|2022-02-26 19:57:00|919.04|908.24|919.23|908.43|919.47|908.67|919.02|908.22|5
1645905430000|2022-02-26 19:57:10|919.2|908.4|918.91|908.11|919.2|908.4|918.91|908.11|2
1645905470000|2022-02-26 19:57:50|918.93|908.13|918.92|908.12|918.93|908.13|918.86|908.06|3
1645905480000|2022-02-26 19:58:00|918.86|908.06|918.87|908.07|918.87|908.07|918.86|908.06|2
1645905490000|2022-02-26 19:58:10|918.86|908.06|918.84|908.04|918.86|908.06|918.25|907.45|10
1645905500000|2022-02-26 19:58:20|918.85|908.05|918.92|908.12|918.92|908.12|918.65|907.85|4
1645905510000|2022-02-26 19:58:30|918.91|908.11|919.05|908.25|919.05|908.25|918.91|908.11|3
1645905530000|2022-02-26 19:58:50|918.93|908.13|918.78|907.98|918.93|908.13|918.78|907.98|5
1645905540000|2022-02-26 19:59:00|918.7|907.9|918.64|907.84|918.7|907.9|918.39|907.59|4
1645905550000|2022-02-26 19:59:10|918.75|907.95|918.75|907.95|918.75|907.95|918.75|907.95|1
1645905600000|2022-02-26 20:00:00|918.74|907.94|918.35|907.55|918.74|907.94|918.09|907.29|7
1645905610000|2022-02-26 20:00:10|918.38|907.58|918.66|907.86|918.66|907.86|918.38|907.58|5
1645905620000|2022-02-26 20:00:20|918.69|907.89|919.01|908.21|919.03|908.23|918.69|907.89|3
1645905630000|2022-02-26 20:00:30|919.15|908.35|919.38|908.58|919.69|908.89|919.15|908.35|8
1645905640000|2022-02-26 20:00:40|919.59|908.79|919.63|908.83|919.63|908.83|919.58|908.78|3
1645905650000|2022-02-26 20:00:50|919.46|908.66|919.08|908.28|919.46|908.66|919.08|908.28|3
1645905660000|2022-02-26 20:01:00|919.03|908.23|918.86|908.06|919.03|908.23|918.86|908.06|2
1645905680000|2022-02-26 20:01:20|918.69|907.89|918.69|907.89|918.69|907.89|918.69|907.89|1
1645905690000|2022-02-26 20:01:30|918.83|908.03|918.83|908.03|918.83|908.03|918.83|908.03|1
1645905700000|2022-02-26 20:01:40|918.91|908.11|919|908.2|919|908.2|918.91|908.11|2
1645905720000|2022-02-26 20:02:00|919.14|908.34|919.68|908.88|919.68|908.88|919.14|908.34|5
1645905730000|2022-02-26 20:02:10|919.46|908.66|919.71|908.91|919.71|908.91|919.46|908.66|6
1645905740000|2022-02-26 20:02:20|919.3|908.5|919.61|908.81|919.89|909.09|919.3|908.5|4
1645905750000|2022-02-26 20:02:30|919.67|908.87|919.67|908.87|919.67|908.87|919.67|908.87|1
1645905760000|2022-02-26 20:02:40|919.79|908.99|919.14|908.34|919.79|908.99|919.14|908.34|6
1645905770000|2022-02-26 20:02:50|919.13|908.33|918.78|907.98|919.13|908.33|918.78|907.98|6
1645905780000|2022-02-26 20:03:00|918.79|907.99|918.65|907.85|918.79|907.99|918.65|907.85|3
1645905790000|2022-02-26 20:03:10|918.76|907.96|918.9|908.1|918.9|908.1|918.76|907.96|2
1645905860000|2022-02-26 20:04:20|918.81|908.01|918.81|908.01|918.81|908.01|918.81|908.01|1
1645905870000|2022-02-26 20:04:30|918.89|908.09|918.97|908.17|918.97|908.17|918.89|908.09|2
1645905880000|2022-02-26 20:04:40|918.89|908.09|918.89|908.09|918.89|908.09|918.89|908.09|1
1645905900000|2022-02-26 20:05:00|918.86|908.06|918.86|908.06|918.86|908.06|918.86|908.06|1
1645905910000|2022-02-26 20:05:10|918.65|907.85|918.04|907.24|918.65|907.85|918.04|907.24|4
1645905920000|2022-02-26 20:05:20|918.03|907.23|918.03|907.23|918.03|907.23|918.03|907.23|1
1645905930000|2022-02-26 20:05:30|918.09|907.29|918.01|907.21|918.09|907.29|918.01|907.21|5
1645905940000|2022-02-26 20:05:40|917.96|907.16|917.96|907.16|917.96|907.16|917.96|907.16|1
1645905950000|2022-02-26 20:05:50|917.95|907.15|917.75|906.95|917.95|907.15|917.75|906.95|6
1645905960000|2022-02-26 20:06:00|917.71|906.91|917.07|906.27|917.71|906.91|917.07|906.27|7
1645905970000|2022-02-26 20:06:10|917.04|906.24|916.87|906.07|917.04|906.24|916.86|906.06|4
1645905980000|2022-02-26 20:06:20|916.86|906.06|916.44|905.64|916.86|906.06|916.44|905.64|5
1645905990000|2022-02-26 20:06:30|916.63|905.83|916.98|906.18|916.98|906.18|916.63|905.83|8
1645906000000|2022-02-26 20:06:40|917.36|906.56|917.54|906.74|917.54|906.74|917.36|906.56|3
1645906010000|2022-02-26 20:06:50|917.36|906.56|917.43|906.63|917.43|906.63|917.36|906.56|2
1645906020000|2022-02-26 20:07:00|917.38|906.58|917.42|906.62|917.42|906.62|917.38|906.58|2
1645906030000|2022-02-26 20:07:10|917.38|906.58|916.43|905.63|917.38|906.58|916.43|905.63|7
1645906040000|2022-02-26 20:07:20|915.99|905.19|915.99|905.19|915.99|905.19|915.99|905.19|1
1645906050000|2022-02-26 20:07:30|916|905.2|915.99|905.19|916|905.2|915.99|905.19|2
1645906060000|2022-02-26 20:07:40|916|905.2|915.97|905.17|916|905.2|915.97|905.17|6
1645906080000|2022-02-26 20:08:00|915.98|905.18|915.61|904.81|915.98|905.18|915.48|904.68|5
1645906090000|2022-02-26 20:08:10|915.66|904.86|916.1|905.3|916.1|905.3|915.57|904.77|6
1645906110000|2022-02-26 20:08:30|916.34|905.54|916.34|905.54|916.34|905.54|916.34|905.54|1
1645906120000|2022-02-26 20:08:40|916.32|905.52|916.32|905.52|916.32|905.52|916.32|905.52|1
1645906130000|2022-02-26 20:08:50|916.33|905.53|916.99|906.19|916.99|906.19|916.33|905.53|4
1645906140000|2022-02-26 20:09:00|916.95|906.15|917.26|906.46|917.26|906.46|916.95|906.15|5
1645906160000|2022-02-26 20:09:20|917.42|906.62|917.82|907.02|917.82|907.02|917.42|906.62|3
1645906170000|2022-02-26 20:09:30|917.86|907.06|917.86|907.06|917.86|907.06|917.86|907.06|1
1645906180000|2022-02-26 20:09:40|917.84|907.04|918.01|907.21|918.01|907.21|917.84|907.04|3
1645906190000|2022-02-26 20:09:50|918.14|907.34|917.94|907.14|918.14|907.34|917.94|907.14|3
1645906200000|2022-02-26 20:10:00|917.82|907.02|917.82|907.02|917.82|907.02|917.82|907.02|1
1645906210000|2022-02-26 20:10:10|917.78|906.98|917.78|906.98|917.78|906.98|917.78|906.98|1
1645906220000|2022-02-26 20:10:20|917.82|907.02|917.82|907.02|917.82|907.02|917.82|907.02|1
1645906250000|2022-02-26 20:10:50|917.84|907.04|917.58|906.78|917.84|907.04|917.58|906.78|2
1645906260000|2022-02-26 20:11:00|917.47|906.67|917.33|906.53|917.47|906.67|917.33|906.53|5
1645906270000|2022-02-26 20:11:10|917.02|906.22|917.02|906.22|917.02|906.22|917.02|906.22|1
1645906280000|2022-02-26 20:11:20|916.92|906.12|916.92|906.12|916.92|906.12|916.92|906.12|1
1645906300000|2022-02-26 20:11:40|916.93|906.13|916.93|906.13|916.93|906.13|916.93|906.13|1
1645906310000|2022-02-26 20:11:50|917.02|906.22|916.53|905.73|917.02|906.22|916.53|905.73|4
1645906320000|2022-02-26 20:12:00|916.46|905.66|916.46|905.66|916.46|905.66|916.46|905.66|1
1645906340000|2022-02-26 20:12:20|916.5|905.7|916.5|905.7|916.5|905.7|916.5|905.7|1
1645906350000|2022-02-26 20:12:30|916.55|905.75|916.69|905.89|916.69|905.89|916.55|905.75|2
1645906360000|2022-02-26 20:12:40|916.74|905.94|916.46|905.66|916.75|905.95|916.46|905.66|5
1645906370000|2022-02-26 20:12:50|916.42|905.62|916.34|905.54|916.42|905.62|916.34|905.54|2
1645906390000|2022-02-26 20:13:10|916.2|905.4|916.61|905.81|916.61|905.81|916.2|905.4|4
1645906400000|2022-02-26 20:13:20|916.85|906.05|916.85|906.05|916.85|906.05|916.85|906.05|1
1645906410000|2022-02-26 20:13:30|916.89|906.09|917|906.2|917|906.2|916.89|906.09|2
1645906420000|2022-02-26 20:13:40|916.95|906.15|917.03|906.23|917.03|906.23|916.95|906.15|2
1645906430000|2022-02-26 20:13:50|917.29|906.49|917.59|906.79|917.59|906.79|917.29|906.49|5
1645906440000|2022-02-26 20:14:00|917.58|906.78|917.59|906.79|917.59|906.79|917.58|906.78|2
1645906460000|2022-02-26 20:14:20|917.79|906.99|917.97|907.17|917.97|907.17|917.79|906.99|3
1645906470000|2022-02-26 20:14:30|917.96|907.16|917.76|906.96|917.96|907.16|917.76|906.96|5
1645906480000|2022-02-26 20:14:40|917.54|906.74|917.05|906.25|917.54|906.74|916.94|906.14|6
1645906490000|2022-02-26 20:14:50|917.17|906.37|917.05|906.25|917.17|906.37|917.05|906.25|2
1645906500000|2022-02-26 20:15:00|916.93|906.13|917.01|906.21|917.01|906.21|916.91|906.11|5
1645906520000|2022-02-26 20:15:20|917.02|906.22|917|906.2|917.02|906.22|916.77|905.97|5
1645906530000|2022-02-26 20:15:30|916.91|906.11|916.92|906.12|916.92|906.12|916.91|906.11|2
1645906560000|2022-02-26 20:16:00|916.97|906.17|916.97|906.17|916.97|906.17|916.97|906.17|1
1645906570000|2022-02-26 20:16:10|916.96|906.16|916.74|905.94|916.96|906.16|916.74|905.94|5
1645906590000|2022-02-26 20:16:30|916.67|905.87|916.95|906.15|916.95|906.15|916.67|905.87|3
1645906600000|2022-02-26 20:16:40|916.96|906.16|916.96|906.16|916.96|906.16|916.96|906.16|1
1645906610000|2022-02-26 20:16:50|916.89|906.09|916.89|906.09|916.89|906.09|916.89|906.09|1
1645906630000|2022-02-26 20:17:10|916.9|906.1|917.11|906.31|917.11|906.31|916.9|906.1|4
1645906640000|2022-02-26 20:17:20|917.14|906.34|917.14|906.34|917.14|906.34|917.14|906.34|1
1645906650000|2022-02-26 20:17:30|917.05|906.25|916.89|906.09|917.05|906.25|916.89|906.09|4
1645906670000|2022-02-26 20:17:50|916.81|906.01|917.68|906.88|917.73|906.93|916.81|906.01|7
1645906680000|2022-02-26 20:18:00|917.9|907.1|917.59|906.79|917.9|907.1|917.59|906.79|3
1645906700000|2022-02-26 20:18:20|917.89|907.09|917.89|907.09|917.89|907.09|917.89|907.09|1
1645906720000|2022-02-26 20:18:40|917.76|906.96|917.8|907|917.8|907|917.76|906.96|4
1645906740000|2022-02-26 20:19:00|917.79|906.99|918|907.2|918.01|907.21|917.76|906.96|5
1645906750000|2022-02-26 20:19:10|918.19|907.39|918.19|907.39|918.19|907.39|918.19|907.39|1
1645906760000|2022-02-26 20:19:20|918.2|907.4|918.19|907.39|918.2|907.4|918.19|907.39|2
1645906770000|2022-02-26 20:19:30|918.2|907.4|918.19|907.39|918.2|907.4|918.19|907.39|2
1645906780000|2022-02-26 20:19:40|918.03|907.23|918.19|907.39|918.19|907.39|918.03|907.23|2
1645906790000|2022-02-26 20:19:50|918.2|907.4|918.31|907.51|918.31|907.51|918.2|907.4|2
1645906800000|2022-02-26 20:20:00|918.66|907.86|918.31|907.51|918.66|907.86|918.31|907.51|7
1645906810000|2022-02-26 20:20:10|918.23|907.43|918.23|907.43|918.23|907.43|918.23|907.43|1
1645906820000|2022-02-26 20:20:20|918.24|907.44|918.23|907.43|918.24|907.44|918.23|907.43|2
1645906830000|2022-02-26 20:20:30|918.24|907.44|918.28|907.48|918.28|907.48|918.23|907.43|4
1645906840000|2022-02-26 20:20:40|918.4|907.6|918.88|908.08|918.88|908.08|918.4|907.6|3
1645906850000|2022-02-26 20:20:50|918.84|908.04|918.84|908.04|918.84|908.04|918.84|908.04|1
1645906860000|2022-02-26 20:21:00|918.85|908.05|918.85|908.05|918.85|908.05|918.85|908.05|1
1645906880000|2022-02-26 20:21:20|918.56|907.76|918.56|907.76|918.56|907.76|918.56|907.76|1
1645906890000|2022-02-26 20:21:30|918.6|907.8|918.86|908.06|918.86|908.06|918.6|907.8|2
1645906910000|2022-02-26 20:21:50|918.85|908.05|918.7|907.9|918.89|908.09|918.7|907.9|3
1645906930000|2022-02-26 20:22:10|918.89|908.09|918.89|908.09|918.89|908.09|918.89|908.09|1
1645906950000|2022-02-26 20:22:30|918.9|908.1|918.9|908.1|918.9|908.1|918.9|908.1|1
1645906970000|2022-02-26 20:22:50|918.91|908.11|918.91|908.11|918.91|908.11|918.91|908.11|1
1645906980000|2022-02-26 20:23:00|918.67|907.87|918.39|907.59|918.69|907.89|918.39|907.59|4
1645906990000|2022-02-26 20:23:10|918.44|907.64|918.37|907.57|918.44|907.64|918.37|907.57|2
1645907000000|2022-02-26 20:23:20|918.6|907.8|918.9|908.1|918.9|908.1|918.6|907.8|6
1645907010000|2022-02-26 20:23:30|918.91|908.11|918.91|908.11|918.91|908.11|918.91|908.11|1
1645907020000|2022-02-26 20:23:40|919.05|908.25|919.05|908.25|919.05|908.25|919.05|908.25|1
1645907030000|2022-02-26 20:23:50|919.04|908.24|918.9|908.1|919.04|908.24|918.7|907.9|4
1645907040000|2022-02-26 20:24:00|919|908.2|918.79|907.99|919|908.2|918.79|907.99|2
1645907050000|2022-02-26 20:24:10|918.72|907.92|918.72|907.92|918.72|907.92|918.72|907.92|1
1645907060000|2022-02-26 20:24:20|918.74|907.94|918.77|907.97|918.77|907.97|918.74|907.94|2
1645907080000|2022-02-26 20:24:40|918.81|908.01|918.77|907.97|918.81|908.01|918.77|907.97|2
1645907100000|2022-02-26 20:25:00|918.67|907.87|918.66|907.86|918.67|907.87|918.66|907.86|2
1645907110000|2022-02-26 20:25:10|918.64|907.84|918.25|907.45|918.64|907.84|918.25|907.45|2
1645907120000|2022-02-26 20:25:20|918.24|907.44|918.87|908.07|918.87|908.07|918.24|907.44|4
1645907130000|2022-02-26 20:25:30|918.64|907.84|918.64|907.84|918.64|907.84|918.64|907.84|1
1645907140000|2022-02-26 20:25:40|918.67|907.87|919.82|909.02|919.82|909.02|918.67|907.87|8
1645907150000|2022-02-26 20:25:50|919.8|909|919.75|908.95|919.8|909|919.61|908.81|4
1645907160000|2022-02-26 20:26:00|919.76|908.96|920.07|909.27|920.07|909.27|919.76|908.96|4
1645907180000|2022-02-26 20:26:20|919.97|909.17|919.93|909.13|919.97|909.17|919.93|909.13|2
1645907190000|2022-02-26 20:26:30|920.07|909.27|920.07|909.27|920.07|909.27|920.07|909.27|1
1645907200000|2022-02-26 20:26:40|920.3|909.5|920.92|910.12|920.92|910.12|920.3|909.5|5
1645907210000|2022-02-26 20:26:50|920.93|910.13|921.11|910.31|921.11|910.31|920.88|910.08|6
1645907220000|2022-02-26 20:27:00|921.44|910.64|920.92|910.12|921.57|910.77|920.92|910.12|6
1645907240000|2022-02-26 20:27:20|920.95|910.15|921.67|910.87|921.67|910.87|920.95|910.15|7
1645907250000|2022-02-26 20:27:30|921.8|911|922.24|911.44|922.24|911.44|921.8|911|8
1645907260000|2022-02-26 20:27:40|922.28|911.48|922.6|911.8|922.92|912.12|922.28|911.48|12
1645907280000|2022-02-26 20:28:00|922.63|911.83|922.6|911.8|922.63|911.83|922.6|911.8|2
1645907290000|2022-02-26 20:28:10|922.69|911.89|922.93|912.13|922.93|912.13|922.69|911.89|3
1645907300000|2022-02-26 20:28:20|923.04|912.24|923.25|912.45|923.25|912.45|922.97|912.17|5
1645907310000|2022-02-26 20:28:30|923.33|912.53|922.65|911.85|923.33|912.53|922.65|911.85|6
1645907320000|2022-02-26 20:28:40|922.05|911.25|922.05|911.25|922.05|911.25|922.05|911.25|1
1645907330000|2022-02-26 20:28:50|921.85|911.05|921.85|911.05|921.85|911.05|921.85|911.05|1
1645907340000|2022-02-26 20:29:00|921.8|911|921.78|910.98|921.8|911|921.71|910.91|3
1645907350000|2022-02-26 20:29:10|921.82|911.02|921.96|911.16|921.96|911.16|921.78|910.98|7
1645907360000|2022-02-26 20:29:20|922.04|911.24|922.39|911.59|922.39|911.59|922.04|911.24|4
1645907370000|2022-02-26 20:29:30|922.61|911.81|922.7|911.9|922.7|911.9|922.45|911.65|3
1645907380000|2022-02-26 20:29:40|922.73|911.93|922.12|911.32|922.73|911.93|922.12|911.32|4
1645907390000|2022-02-26 20:29:50|922.13|911.33|921.58|910.78|922.13|911.33|921.58|910.78|6
1645907400000|2022-02-26 20:30:00|921.55|910.75|921.55|910.75|921.55|910.75|921.55|910.75|1
1645907410000|2022-02-26 20:30:10|921.6|910.8|920.98|910.18|921.67|910.87|920.98|910.18|4
1645907430000|2022-02-26 20:30:30|921.09|910.29|921.05|910.25|921.36|910.56|921.05|910.25|3
1645907440000|2022-02-26 20:30:40|921.17|910.37|921.05|910.25|921.17|910.37|921.05|910.25|2
1645907460000|2022-02-26 20:31:00|921.09|910.29|921.09|910.29|921.09|910.29|921.09|910.29|1
1645907500000|2022-02-26 20:31:40|921.15|910.35|921.15|910.35|921.16|910.36|921.15|910.35|3
1645907510000|2022-02-26 20:31:50|921.36|910.56|921.5|910.7|921.54|910.74|921.36|910.56|3
1645907520000|2022-02-26 20:32:00|921.28|910.48|921.28|910.48|921.28|910.48|921.28|910.48|1
1645907540000|2022-02-26 20:32:20|921.29|910.49|922.05|911.25|922.05|911.25|921.29|910.49|6
1645907550000|2022-02-26 20:32:30|922.06|911.26|922.06|911.26|922.06|911.26|922.05|911.25|3
1645907560000|2022-02-26 20:32:40|922.07|911.27|922.77|911.97|922.77|911.97|922.07|911.27|9
1645907570000|2022-02-26 20:32:50|922.6|911.8|922.27|911.47|922.6|911.8|922.27|911.47|6
1645907580000|2022-02-26 20:33:00|922.16|911.36|922.09|911.29|922.16|911.36|922.02|911.22|5
1645907590000|2022-02-26 20:33:10|922.28|911.48|922.28|911.48|922.28|911.48|922.28|911.48|1
1645907600000|2022-02-26 20:33:20|922.19|911.39|922.19|911.39|922.19|911.39|922.19|911.39|1
1645907640000|2022-02-26 20:34:00|922.28|911.48|922.4|911.6|922.4|911.6|922.28|911.48|2
1645907670000|2022-02-26 20:34:30|922.41|911.61|922.54|911.74|922.54|911.74|922.39|911.59|5
1645907690000|2022-02-26 20:34:50|922.66|911.86|922.24|911.44|922.66|911.86|922.24|911.44|5
1645907700000|2022-02-26 20:35:00|922.25|911.45|922.25|911.45|922.25|911.45|922.25|911.45|1
1645907710000|2022-02-26 20:35:10|922.14|911.34|922.01|911.21|922.25|911.45|922.01|911.21|6
1645907720000|2022-02-26 20:35:20|922.04|911.24|921.62|910.82|922.04|911.24|921.62|910.82|6
1645907730000|2022-02-26 20:35:30|921.71|910.91|921.76|910.96|921.76|910.96|921.69|910.89|5
1645907750000|2022-02-26 20:35:50|921.68|910.88|921.89|911.09|921.89|911.09|921.68|910.88|3
1645907760000|2022-02-26 20:36:00|922|911.2|921.49|910.69|922|911.2|921.49|910.69|5
1645907770000|2022-02-26 20:36:10|921.57|910.77|921.69|910.89|921.73|910.93|921.57|910.77|4
1645907780000|2022-02-26 20:36:20|921.62|910.82|921.95|911.15|922|911.2|921.62|910.82|5
1645907800000|2022-02-26 20:36:40|922.07|911.27|922.32|911.52|922.32|911.52|921.96|911.16|7
1645907810000|2022-02-26 20:36:50|922.44|911.64|922.44|911.64|922.53|911.73|922.44|911.64|3
1645907820000|2022-02-26 20:37:00|922.36|911.56|922.36|911.56|922.36|911.56|922.36|911.56|1
1645907830000|2022-02-26 20:37:10|922.46|911.66|922.45|911.65|922.46|911.66|922.45|911.65|2
1645907860000|2022-02-26 20:37:40|922.4|911.6|922.4|911.6|922.4|911.6|922.4|911.6|1
1645907880000|2022-02-26 20:38:00|922.32|911.52|922.32|911.52|922.32|911.52|922.32|911.52|1
1645907900000|2022-02-26 20:38:20|922.39|911.59|922.39|911.59|922.39|911.59|922.39|911.59|1
1645907920000|2022-02-26 20:38:40|922.61|911.81|922.52|911.72|922.63|911.83|922.4|911.6|4
1645907940000|2022-02-26 20:39:00|922.57|911.77|922.59|911.79|922.59|911.79|922.57|911.77|2
1645907960000|2022-02-26 20:39:20|922.6|911.8|922.6|911.8|922.6|911.8|922.59|911.79|7
1645907970000|2022-02-26 20:39:30|922.59|911.79|922.96|912.16|922.96|912.16|922.59|911.79|5
1645907980000|2022-02-26 20:39:40|922.99|912.19|922.99|912.19|922.99|912.19|922.99|912.19|1
1645907990000|2022-02-26 20:39:50|923.03|912.23|922.81|912.01|923.03|912.23|922.81|912.01|3
1645908000000|2022-02-26 20:40:00|922.84|912.04|922.78|911.98|922.85|912.05|922.78|911.98|5
1645908010000|2022-02-26 20:40:10|922.73|911.93|922.09|911.29|922.73|911.93|922.09|911.29|8
1645908020000|2022-02-26 20:40:20|922.05|911.25|922.05|911.25|922.05|911.25|922.05|911.25|1
1645908030000|2022-02-26 20:40:30|922.32|911.52|922.32|911.52|922.32|911.52|922.32|911.52|1
1645908040000|2022-02-26 20:40:40|922.49|911.69|922.88|912.08|922.88|912.08|922.49|911.69|4
1645908050000|2022-02-26 20:40:50|922.99|912.19|922.57|911.77|922.99|912.19|922.57|911.77|4
1645908060000|2022-02-26 20:41:00|922.27|911.47|922.27|911.47|922.27|911.47|922.27|911.47|1
1645908080000|2022-02-26 20:41:20|922.52|911.72|922.65|911.85|922.65|911.85|922.52|911.72|3
1645908090000|2022-02-26 20:41:30|922.88|912.08|922.89|912.09|923.12|912.32|922.88|912.08|6
1645908100000|2022-02-26 20:41:40|922.69|911.89|922.96|912.16|922.96|912.16|922.69|911.89|3
1645908120000|2022-02-26 20:42:00|923.05|912.25|922.99|912.19|923.21|912.41|922.96|912.16|5
1645908130000|2022-02-26 20:42:10|923.1|912.3|923.41|912.61|923.41|912.61|923.1|912.3|2
1645908140000|2022-02-26 20:42:20|923.5|912.7|923.5|912.7|923.5|912.7|923.49|912.69|5
1645908150000|2022-02-26 20:42:30|923.49|912.69|923.53|912.73|923.53|912.73|923.49|912.69|5
1645908160000|2022-02-26 20:42:40|923.58|912.78|923.57|912.77|923.75|912.95|923.57|912.77|8
1645908170000|2022-02-26 20:42:50|923.58|912.78|923.54|912.74|923.58|912.78|923.54|912.74|2
1645908180000|2022-02-26 20:43:00|923.53|912.73|923.53|912.73|923.53|912.73|923.53|912.73|1
1645908200000|2022-02-26 20:43:20|923.55|912.75|923.59|912.79|923.59|912.79|923.55|912.75|2
1645908210000|2022-02-26 20:43:30|923.6|912.8|923.58|912.78|923.73|912.93|923.58|912.78|9
1645908230000|2022-02-26 20:43:50|923.62|912.82|923.62|912.82|923.62|912.82|923.62|912.82|1
1645908240000|2022-02-26 20:44:00|923.59|912.79|923.31|912.51|923.59|912.79|923.31|912.51|2
1645908250000|2022-02-26 20:44:10|923.3|912.5|923.31|912.51|923.31|912.51|923.3|912.5|2
1645908260000|2022-02-26 20:44:20|923.3|912.5|923.03|912.23|923.3|912.5|923.03|912.23|2
1645908310000|2022-02-26 20:45:10|923.05|912.25|923.05|912.25|923.05|912.25|923.05|912.25|1
1645908330000|2022-02-26 20:45:30|923.14|912.34|923.29|912.49|923.33|912.53|923.14|912.34|3
1645908340000|2022-02-26 20:45:40|923.69|912.89|923.76|912.96|923.76|912.96|923.69|912.89|2
1645908360000|2022-02-26 20:46:00|923.79|912.99|923.79|912.99|923.79|912.99|923.79|912.99|1
1645908370000|2022-02-26 20:46:10|923.77|912.97|923.64|912.84|923.77|912.97|923.64|912.84|2
1645908380000|2022-02-26 20:46:20|923.72|912.92|923.73|912.93|923.73|912.93|923.72|912.92|4
1645908390000|2022-02-26 20:46:30|923.72|912.92|924.47|913.67|924.56|913.76|923.72|912.92|19
1645908400000|2022-02-26 20:46:40|924.55|913.75|924.55|913.75|924.55|913.75|924.55|913.75|1
1645908420000|2022-02-26 20:47:00|924.62|913.82|924.62|913.82|924.62|913.82|924.62|913.82|1
1645908430000|2022-02-26 20:47:10|924.59|913.79|924.55|913.75|924.59|913.79|924.55|913.75|2
1645908470000|2022-02-26 20:47:50|924.62|913.82|924.8|914|924.8|914|924.49|913.69|3
1645908480000|2022-02-26 20:48:00|924.88|914.08|924.58|913.78|924.88|914.08|924.58|913.78|3
1645908490000|2022-02-26 20:48:10|924.45|913.65|924.19|913.39|924.53|913.73|924.19|913.39|5
1645908500000|2022-02-26 20:48:20|924.3|913.5|924.37|913.57|924.37|913.57|924.3|913.5|2
1645908510000|2022-02-26 20:48:30|924.45|913.65|924.22|913.42|924.45|913.65|924.22|913.42|3
1645908540000|2022-02-26 20:49:00|924.03|913.23|923.85|913.05|924.03|913.23|923.85|913.05|3
1645908550000|2022-02-26 20:49:10|924.02|913.22|924.02|913.22|924.03|913.23|924.02|913.22|3
1645908560000|2022-02-26 20:49:20|924.13|913.33|924.3|913.5|924.3|913.5|924.13|913.33|2
1645908570000|2022-02-26 20:49:30|924.55|913.75|924.8|914|924.8|914|924.55|913.75|3
1645908580000|2022-02-26 20:49:40|924.68|913.88|924.68|913.88|924.68|913.88|924.68|913.88|1
1645908600000|2022-02-26 20:50:00|924.71|913.91|924.27|913.47|924.71|913.91|924.27|913.47|2
1645908610000|2022-02-26 20:50:10|924.33|913.53|923.75|912.95|924.33|913.53|923.75|912.95|6
1645908630000|2022-02-26 20:50:30|923.92|913.12|924|913.2|924|913.2|923.92|913.12|2
1645908640000|2022-02-26 20:50:40|924.09|913.29|924.87|914.07|924.87|914.07|924.09|913.29|6
1645908650000|2022-02-26 20:50:50|924.92|914.12|924.96|914.16|925.02|914.22|924.92|914.12|3
1645908660000|2022-02-26 20:51:00|925.31|914.51|925.38|914.58|925.68|914.88|925.31|914.51|3
1645908670000|2022-02-26 20:51:10|925.54|914.74|924.95|914.15|925.54|914.74|924.95|914.15|5
1645908680000|2022-02-26 20:51:20|925.12|914.32|925.12|914.32|925.12|914.32|925.12|914.32|1
1645908710000|2022-02-26 20:51:50|925.27|914.47|925.78|914.98|925.78|914.98|925.27|914.47|3
1645908720000|2022-02-26 20:52:00|925.79|914.99|925.79|914.99|925.79|914.99|925.79|914.99|1
1645908750000|2022-02-26 20:52:30|925.78|914.98|925.87|915.07|925.87|915.07|925.78|914.98|2
1645908760000|2022-02-26 20:52:40|926.02|915.22|926.65|915.85|926.65|915.85|926.02|915.22|4
1645908770000|2022-02-26 20:52:50|926.36|915.56|926.36|915.56|926.36|915.56|926.36|915.56|1
1645908780000|2022-02-26 20:53:00|926.41|915.61|925.99|915.19|926.41|915.61|925.99|915.19|2
1645908790000|2022-02-26 20:53:10|925.84|915.04|925.84|915.04|925.84|915.04|925.84|915.04|1
1645908800000|2022-02-26 20:53:20|925.66|914.86|925.66|914.86|925.66|914.86|925.66|914.86|1
1645908830000|2022-02-26 20:53:50|925.82|915.02|926.02|915.22|926.02|915.22|925.82|915.02|3
1645908840000|2022-02-26 20:54:00|926.32|915.52|926.28|915.48|926.32|915.52|926.28|915.48|2
1645908850000|2022-02-26 20:54:10|926.37|915.57|926.37|915.57|926.37|915.57|926.37|915.57|1
1645908860000|2022-02-26 20:54:20|926.41|915.61|926.56|915.76|926.56|915.76|926.41|915.61|4
1645908870000|2022-02-26 20:54:30|926.71|915.91|926.92|916.12|926.92|916.12|926.71|915.91|4
1645908880000|2022-02-26 20:54:40|926.87|916.07|926.74|915.94|926.87|916.07|926.73|915.93|3
1645908890000|2022-02-26 20:54:50|926.78|915.98|926.78|915.98|926.78|915.98|926.78|915.98|1
1645908900000|2022-02-26 20:55:00|926.91|916.11|926.6|915.8|926.98|916.18|926.6|915.8|5
1645908910000|2022-02-26 20:55:10|926.47|915.67|925.73|914.93|926.47|915.67|925.73|914.93|4
1645908920000|2022-02-26 20:55:20|925.75|914.95|925.72|914.92|925.75|914.95|925.72|914.92|2
1645908930000|2022-02-26 20:55:30|925.76|914.96|925.72|914.92|925.76|914.96|925.72|914.92|2
1645908940000|2022-02-26 20:55:40|925.63|914.83|924.96|914.16|925.63|914.83|924.96|914.16|5
1645908950000|2022-02-26 20:55:50|924.93|914.13|924.93|914.13|924.93|914.13|924.93|914.13|1
1645908960000|2022-02-26 20:56:00|924.92|914.12|923.99|913.19|924.94|914.14|923.99|913.19|11
1645908970000|2022-02-26 20:56:10|923.92|913.12|923.9|913.1|923.92|913.12|923.9|913.1|2
1645908980000|2022-02-26 20:56:20|923.86|913.06|924.25|913.45|924.25|913.45|923.86|913.06|6
1645908990000|2022-02-26 20:56:30|924.16|913.36|924.16|913.36|924.16|913.36|924.16|913.36|1
1645909000000|2022-02-26 20:56:40|924.37|913.57|924.37|913.57|924.37|913.57|924.37|913.57|1
1645909010000|2022-02-26 20:56:50|924.57|913.77|924.47|913.67|924.61|913.81|924.47|913.67|4
1645909030000|2022-02-26 20:57:10|924.61|913.81|924.61|913.81|924.61|913.81|924.61|913.81|1
1645909040000|2022-02-26 20:57:20|924.47|913.67|924.49|913.69|924.49|913.69|924.36|913.56|5
1645909050000|2022-02-26 20:57:30|924.55|913.75|924.39|913.59|924.55|913.75|924.39|913.59|2
1645909060000|2022-02-26 20:57:40|924.55|913.75|924.4|913.6|924.55|913.75|924.39|913.59|3
1645909070000|2022-02-26 20:57:50|924.35|913.55|924.35|913.55|924.35|913.55|924.35|913.55|1
1645909080000|2022-02-26 20:58:00|924.24|913.44|923.91|913.11|924.24|913.44|923.91|913.11|4
1645909090000|2022-02-26 20:58:10|924.07|913.27|923.6|912.8|924.09|913.29|923.6|912.8|5
1645909100000|2022-02-26 20:58:20|923.51|912.71|923.6|912.8|923.6|912.8|923.51|912.71|2
1645909120000|2022-02-26 20:58:40|923.63|912.83|923.63|912.83|923.63|912.83|923.63|912.83|1
1645909140000|2022-02-26 20:59:00|923.55|912.75|923.55|912.75|923.55|912.75|923.55|912.75|1
1645909150000|2022-02-26 20:59:10|923.44|912.64|923.4|912.6|923.44|912.64|923.4|912.6|2
1645909160000|2022-02-26 20:59:20|923.15|912.35|922.44|911.64|923.15|912.35|922.44|911.64|10
1645909200000|2022-02-26 21:00:00|922.14|911.34|923.37|912.57|923.73|912.93|922.14|911.34|8
1645909210000|2022-02-26 21:00:10|923.21|912.41|922.93|912.13|923.21|912.41|922.93|912.13|4
1645909220000|2022-02-26 21:00:20|922.84|912.04|922.02|911.22|922.84|912.04|922.02|911.22|6
1645909230000|2022-02-26 21:00:30|921.84|911.04|921.84|911.04|921.86|911.06|921.83|911.03|4
1645909240000|2022-02-26 21:00:40|921.79|910.99|921.13|910.33|921.79|910.99|921.13|910.33|3
1645909260000|2022-02-26 21:01:00|921.28|910.48|921.76|910.96|921.76|910.96|921.28|910.48|3
1645909270000|2022-02-26 21:01:10|921.78|910.98|921.51|910.71|921.78|910.98|921.51|910.71|2
1645909280000|2022-02-26 21:01:20|921.78|910.98|921.78|910.98|921.78|910.98|921.76|910.96|3
1645909300000|2022-02-26 21:01:40|921.76|910.96|921.43|910.63|921.79|910.99|921.43|910.63|4
1645909310000|2022-02-26 21:01:50|921.44|910.64|921.73|910.93|921.73|910.93|921.44|910.64|2
1645909320000|2022-02-26 21:02:00|921.71|910.91|921.56|910.76|921.73|910.93|921.56|910.76|3
1645909330000|2022-02-26 21:02:10|921.39|910.59|920.99|910.19|921.46|910.66|920.99|910.19|3
1645909340000|2022-02-26 21:02:20|920.93|910.13|920.93|910.13|920.93|910.13|920.93|910.13|1
1645909350000|2022-02-26 21:02:30|920.83|910.03|920.65|909.85|920.83|910.03|920.65|909.85|2
1645909360000|2022-02-26 21:02:40|920.83|910.03|921.01|910.21|921.01|910.21|920.83|910.03|5
1645909370000|2022-02-26 21:02:50|921.19|910.39|921.59|910.79|921.59|910.79|921.19|910.39|4
1645909380000|2022-02-26 21:03:00|921.66|910.86|921.66|910.86|921.66|910.86|921.66|910.86|1
1645909390000|2022-02-26 21:03:10|921.6|910.8|921.6|910.8|921.6|910.8|921.6|910.8|1
1645909400000|2022-02-26 21:03:20|921.81|911.01|921.28|910.48|921.81|911.01|921.26|910.46|5
1645909410000|2022-02-26 21:03:30|921|910.2|920.82|910.02|921|910.2|920.82|910.02|4
1645909440000|2022-02-26 21:04:00|920.74|909.94|920.74|909.94|920.74|909.94|920.74|909.94|1
1645909450000|2022-02-26 21:04:10|920.83|910.03|920.95|910.15|920.95|910.15|920.83|910.03|2
1645909460000|2022-02-26 21:04:20|921.14|910.34|921.14|910.34|921.14|910.34|921.14|910.34|1
1645909470000|2022-02-26 21:04:30|920.94|910.14|920.91|910.11|920.94|910.14|920.82|910.02|4
1645909480000|2022-02-26 21:04:40|920.92|910.12|920.91|910.11|920.92|910.12|920.91|910.11|4
1645909490000|2022-02-26 21:04:50|920.88|910.08|921.1|910.3|921.12|910.32|920.88|910.08|5
1645909500000|2022-02-26 21:05:00|921.4|910.6|921.4|910.6|921.4|910.6|921.4|910.6|1
1645909510000|2022-02-26 21:05:10|921.25|910.45|920.71|909.91|921.25|910.45|920.71|909.91|8
1645909520000|2022-02-26 21:05:20|920.72|909.92|920.71|909.91|920.72|909.92|920.71|909.91|2
1645909530000|2022-02-26 21:05:30|920.65|909.85|920.94|910.14|920.94|910.14|920.65|909.85|4
1645909540000|2022-02-26 21:05:40|920.93|910.13|920.92|910.12|920.93|910.13|920.92|910.12|2
1645909550000|2022-02-26 21:05:50|920.86|910.06|920.86|910.06|920.86|910.06|920.86|910.06|1
1645909570000|2022-02-26 21:06:10|920.91|910.11|921.1|910.3|921.1|910.3|920.91|910.11|3
1645909580000|2022-02-26 21:06:20|921.06|910.26|921.21|910.41|921.21|910.41|921.06|910.26|3
1645909590000|2022-02-26 21:06:30|921.02|910.22|920.91|910.11|921.02|910.22|920.91|910.11|3
1645909600000|2022-02-26 21:06:40|920.94|910.14|920.94|910.14|920.94|910.14|920.91|910.11|3
1645909610000|2022-02-26 21:06:50|921.04|910.24|920.93|910.13|921.04|910.24|920.91|910.11|4
1645909620000|2022-02-26 21:07:00|920.91|910.11|920.91|910.11|920.91|910.11|920.91|910.11|1
1645909630000|2022-02-26 21:07:10|920.96|910.16|921.49|910.69|921.64|910.84|920.96|910.16|10
1645909640000|2022-02-26 21:07:20|921.04|910.24|920.94|910.14|921.04|910.24|920.94|910.14|3
1645909700000|2022-02-26 21:08:20|920.91|910.11|920.91|910.11|920.91|910.11|920.91|910.11|1
1645909710000|2022-02-26 21:08:30|920.9|910.1|920.9|910.1|920.9|910.1|920.9|910.1|1
1645909720000|2022-02-26 21:08:40|920.88|910.08|921.27|910.47|921.27|910.47|920.88|910.08|4
1645909730000|2022-02-26 21:08:50|921.38|910.58|921.3|910.5|921.59|910.79|921.28|910.48|5
1645909740000|2022-02-26 21:09:00|921.13|910.33|921.13|910.33|921.13|910.33|921.13|910.33|1
1645909750000|2022-02-26 21:09:10|921.48|910.68|921.49|910.69|921.49|910.69|921.48|910.68|2
1645909760000|2022-02-26 21:09:20|921.5|910.7|921.76|910.96|921.76|910.96|921.5|910.7|2
1645909770000|2022-02-26 21:09:30|921.67|910.87|921.67|910.87|921.67|910.87|921.67|910.87|1
1645909780000|2022-02-26 21:09:40|921.86|911.06|922.7|911.9|922.7|911.9|921.86|911.06|7
1645909790000|2022-02-26 21:09:50|922.71|911.91|922.8|912|922.8|912|922.7|911.9|4
1645909800000|2022-02-26 21:10:00|922.88|912.08|922.85|912.05|922.88|912.08|922.85|912.05|2
1645909820000|2022-02-26 21:10:20|922.91|912.11|923.11|912.31|923.11|912.31|922.91|912.11|3
1645909830000|2022-02-26 21:10:30|923.18|912.38|923.78|912.98|923.78|912.98|923.18|912.38|8
1645909840000|2022-02-26 21:10:40|923.97|913.17|924|913.2|924|913.2|923.87|913.07|4
1645909850000|2022-02-26 21:10:50|923.9|913.1|924|913.2|924|913.2|923.9|913.1|2
1645909860000|2022-02-26 21:11:00|924.03|913.23|924.27|913.47|924.27|913.47|924.03|913.23|2
1645909870000|2022-02-26 21:11:10|924.33|913.53|924.8|914|924.8|914|924.33|913.53|5
1645909880000|2022-02-26 21:11:20|924.85|914.05|925.01|914.21|925.01|914.21|924.85|914.05|2
1645909900000|2022-02-26 21:11:40|924.98|914.18|925.85|915.05|925.85|915.05|924.98|914.18|7
1645909910000|2022-02-26 21:11:50|925.92|915.12|926.27|915.47|926.28|915.48|925.92|915.12|5
1645909920000|2022-02-26 21:12:00|926.28|915.48|927.62|916.82|927.62|916.82|926.27|915.47|18
1645909930000|2022-02-26 21:12:10|927.42|916.62|927.35|916.55|927.42|916.62|926.92|916.12|13
1645909940000|2022-02-26 21:12:20|927.41|916.61|927.15|916.35|927.5|916.7|927.15|916.35|3
1645909950000|2022-02-26 21:12:30|927.1|916.3|927.1|916.3|927.1|916.3|927.1|916.3|1
1645909960000|2022-02-26 21:12:40|927.22|916.42|927.76|916.96|927.9|917.1|927.22|916.42|6
1645909970000|2022-02-26 21:12:50|927.71|916.91|927.12|916.32|927.71|916.91|927.12|916.32|3
1645909980000|2022-02-26 21:13:00|927.37|916.57|926.11|915.31|927.59|916.79|926.11|915.31|12
1645909990000|2022-02-26 21:13:10|925.95|915.15|926.01|915.21|926.01|915.21|925.79|914.99|5
1645910000000|2022-02-26 21:13:20|926.23|915.43|926.87|916.07|926.88|916.08|926.23|915.43|6
1645910010000|2022-02-26 21:13:30|926.88|916.08|926.88|916.08|926.88|916.08|926.88|916.08|1
1645910040000|2022-02-26 21:14:00|926.83|916.03|926.83|916.03|926.83|916.03|926.83|916.03|1
1645910050000|2022-02-26 21:14:10|926.92|916.12|927.15|916.35|927.22|916.42|926.92|916.12|3
1645910070000|2022-02-26 21:14:30|927.17|916.37|928.82|918.02|928.93|918.13|927.17|916.37|23
1645910080000|2022-02-26 21:14:40|928.67|917.87|928.05|917.25|928.86|918.06|928.05|917.25|11
1645910090000|2022-02-26 21:14:50|928.07|917.27|928.79|917.99|928.89|918.09|928.07|917.27|8
1645910100000|2022-02-26 21:15:00|928.77|917.97|928.44|917.64|928.79|917.99|928.44|917.64|5
1645910110000|2022-02-26 21:15:10|928.29|917.49|927.76|916.96|928.46|917.66|927.76|916.96|8
1645910120000|2022-02-26 21:15:20|927.78|916.98|928.03|917.23|928.03|917.23|927.51|916.71|5
1645910130000|2022-02-26 21:15:30|927.97|917.17|927.7|916.9|928.03|917.23|927.7|916.9|6
1645910140000|2022-02-26 21:15:40|927.71|916.91|927.71|916.91|927.71|916.91|927.71|916.91|1
1645910160000|2022-02-26 21:16:00|927.76|916.96|927.06|916.26|927.76|916.96|927.06|916.26|6
1645910170000|2022-02-26 21:16:10|926.92|916.12|926.89|916.09|926.92|916.12|926.66|915.86|5
1645910180000|2022-02-26 21:16:20|926.88|916.08|926.42|915.62|926.88|916.08|925.99|915.19|8
1645910190000|2022-02-26 21:16:30|926.23|915.43|926.23|915.43|926.23|915.43|925.99|915.19|3
1645910200000|2022-02-26 21:16:40|925.99|915.19|925.96|915.16|925.99|915.19|925.96|915.16|3
1645910210000|2022-02-26 21:16:50|926.07|915.27|926.21|915.41|926.21|915.41|926.07|915.27|2
1645910220000|2022-02-26 21:17:00|926.04|915.24|926.04|915.24|926.04|915.24|926.04|915.24|1
1645910230000|2022-02-26 21:17:10|925.96|915.16|926|915.2|926.02|915.22|925.9|915.1|6
1645910240000|2022-02-26 21:17:20|926.03|915.23|925.96|915.16|926.03|915.23|925.96|915.16|2
1645910250000|2022-02-26 21:17:30|926.01|915.21|926.39|915.59|926.43|915.63|926.01|915.21|3
1645910280000|2022-02-26 21:18:00|926.51|915.71|926.82|916.02|926.82|916.02|926.51|915.71|4
1645910290000|2022-02-26 21:18:10|926.98|916.18|926.99|916.19|926.99|916.19|926.98|916.18|2
1645910300000|2022-02-26 21:18:20|927.01|916.21|927.3|916.5|927.3|916.5|927.01|916.21|2
1645910310000|2022-02-26 21:18:30|927.49|916.69|927.61|916.81|927.61|916.81|927.49|916.69|3
1645910320000|2022-02-26 21:18:40|927.64|916.84|927.64|916.84|927.64|916.84|927.64|916.84|1
1645910330000|2022-02-26 21:18:50|927.79|916.99|927.99|917.19|927.99|917.19|927.79|916.99|4
1645910340000|2022-02-26 21:19:00|927.98|917.18|928.17|917.37|928.17|917.37|927.98|917.18|4
1645910350000|2022-02-26 21:19:10|928.15|917.35|928.46|917.66|928.46|917.66|928.15|917.35|4
1645910360000|2022-02-26 21:19:20|928.58|917.78|928.06|917.26|928.58|917.78|928.06|917.26|4
1645910370000|2022-02-26 21:19:30|927.93|917.13|927.93|917.13|927.93|917.13|927.93|917.13|1
1645910380000|2022-02-26 21:19:40|927.6|916.8|927.4|916.6|927.6|916.8|927.4|916.6|2
1645910400000|2022-02-26 21:20:00|927.38|916.58|928.98|918.18|928.98|918.18|927.38|916.58|13
1645910410000|2022-02-26 21:20:10|928.96|918.16|928.92|918.12|929.37|918.57|928.7|917.9|10
1645910420000|2022-02-26 21:20:20|929.05|918.25|929.45|918.65|929.45|918.65|929.05|918.25|8
1645910430000|2022-02-26 21:20:30|929.44|918.64|929.29|918.49|929.44|918.64|929.29|918.49|2
1645910440000|2022-02-26 21:20:40|929.44|918.64|929.48|918.68|929.48|918.68|929.44|918.64|2
1645910450000|2022-02-26 21:20:50|929.38|918.58|930.64|919.84|930.64|919.84|929.38|918.58|7
1645910460000|2022-02-26 21:21:00|930.65|919.85|930.67|919.87|930.67|919.87|930.65|919.85|2
1645910470000|2022-02-26 21:21:10|930.45|919.65|929.85|919.05|930.45|919.65|929.65|918.85|11
1645910480000|2022-02-26 21:21:20|929.69|918.89|929.61|918.81|929.69|918.89|929.61|918.81|4
1645910490000|2022-02-26 21:21:30|929.57|918.77|929.57|918.77|929.57|918.77|929.57|918.77|1
1645910500000|2022-02-26 21:21:40|929.62|918.82|931.29|920.49|931.29|920.49|929.57|918.77|15
1645910510000|2022-02-26 21:21:50|931.22|920.42|930.6|919.8|931.99|921.19|930.6|919.8|22
1645910520000|2022-02-26 21:22:00|930.8|920|930.26|919.46|931.02|920.22|930.25|919.45|18
1645910530000|2022-02-26 21:22:10|930.14|919.34|929.48|918.68|930.14|919.34|929.48|918.68|9
1645910540000|2022-02-26 21:22:20|929.51|918.71|929.48|918.68|929.55|918.75|929.41|918.61|12
1645910550000|2022-02-26 21:22:30|929.74|918.94|929.59|918.79|929.86|919.06|929.56|918.76|10
1645910560000|2022-02-26 21:22:40|929.64|918.84|929.78|918.98|929.86|919.06|929.64|918.84|4
1645910570000|2022-02-26 21:22:50|929.69|918.89|930.9|920.1|930.97|920.17|929.67|918.87|14
1645910580000|2022-02-26 21:23:00|930.96|920.16|930.92|920.12|931.04|920.24|930.89|920.09|6
1645910590000|2022-02-26 21:23:10|931.04|920.24|931.57|920.77|931.57|920.77|931.03|920.23|9
1645910600000|2022-02-26 21:23:20|931.54|920.74|931.05|920.25|931.75|920.95|931.05|920.25|6
1645910610000|2022-02-26 21:23:30|931.07|920.27|930.16|919.36|931.07|920.27|930.16|919.36|10
1645910620000|2022-02-26 21:23:40|929.86|919.06|929.83|919.03|929.86|919.06|929.53|918.73|6
1645910630000|2022-02-26 21:23:50|929.84|919.04|929.92|919.12|929.92|919.12|929.84|919.04|6
1645910640000|2022-02-26 21:24:00|930.03|919.23|930.71|919.91|930.71|919.91|930.03|919.23|5
1645910650000|2022-02-26 21:24:10|930.74|919.94|930.75|919.95|930.75|919.95|930.58|919.78|5
1645910660000|2022-02-26 21:24:20|930.9|920.1|931.15|920.35|931.15|920.35|930.9|920.1|5
1645910670000|2022-02-26 21:24:30|931.04|920.24|930.55|919.75|931.04|920.24|930.55|919.75|5
1645910680000|2022-02-26 21:24:40|930.76|919.96|931.29|920.49|931.29|920.49|930.76|919.96|6
1645910690000|2022-02-26 21:24:50|931.38|920.58|931.38|920.58|931.38|920.58|931.35|920.55|3
1645910700000|2022-02-26 21:25:00|931.25|920.45|931.54|920.74|931.54|920.74|931.23|920.43|5
1645910710000|2022-02-26 21:25:10|931.49|920.69|931.49|920.69|931.49|920.69|931.49|920.69|1
1645910720000|2022-02-26 21:25:20|931.78|920.98|932.44|921.64|932.44|921.64|931.78|920.98|10
1645910730000|2022-02-26 21:25:30|932.58|921.78|932.66|921.86|932.67|921.87|932.58|921.78|3
1645910740000|2022-02-26 21:25:40|932.63|921.83|932.65|921.85|932.66|921.86|932.47|921.67|4
1645910750000|2022-02-26 21:25:50|932.61|921.81|932.61|921.81|932.61|921.81|932.11|921.31|4
1645910760000|2022-02-26 21:26:00|932.57|921.77|932.58|921.78|932.58|921.78|932.57|921.77|2
1645910770000|2022-02-26 21:26:10|932.47|921.67|932.54|921.74|932.81|922.01|932.47|921.67|9
1645910780000|2022-02-26 21:26:20|932.47|921.67|932.8|922|932.8|922|932.47|921.67|2
1645910790000|2022-02-26 21:26:30|932.81|922.01|932.52|921.72|932.81|922.01|932.52|921.72|2
1645910810000|2022-02-26 21:26:50|932.61|921.81|932.69|921.89|932.69|921.89|932.61|921.81|2
1645910820000|2022-02-26 21:27:00|932.82|922.02|932.84|922.04|933.08|922.28|932.74|921.94|5
1645910840000|2022-02-26 21:27:20|932.63|921.83|932.44|921.64|932.63|921.83|932.39|921.59|4
1645910850000|2022-02-26 21:27:30|932.39|921.59|931.89|921.09|932.39|921.59|931.89|921.09|4
1645910860000|2022-02-26 21:27:40|931.85|921.05|932.22|921.42|932.22|921.42|931.74|920.94|6
1645910870000|2022-02-26 21:27:50|932.09|921.29|932.07|921.27|932.09|921.29|932.06|921.26|3
1645910880000|2022-02-26 21:28:00|932.09|921.29|933.04|922.24|933.04|922.24|932.01|921.21|7
1645910890000|2022-02-26 21:28:10|933.06|922.26|933.22|922.42|933.22|922.42|933.06|922.26|2
1645910900000|2022-02-26 21:28:20|933.13|922.33|933.13|922.33|933.13|922.33|933.13|922.33|1
1645910910000|2022-02-26 21:28:30|933.2|922.4|933.2|922.4|933.2|922.4|933.2|922.4|1
1645910940000|2022-02-26 21:29:00|933.21|922.41|932.53|921.73|933.23|922.43|932.53|921.73|6
1645910960000|2022-02-26 21:29:20|932.56|921.76|932.33|921.53|932.56|921.76|932.16|921.36|4
1645910970000|2022-02-26 21:29:30|932.19|921.39|932.19|921.39|932.19|921.39|932.19|921.39|1
1645910990000|2022-02-26 21:29:50|932.26|921.46|932.26|921.46|932.26|921.46|932.26|921.46|1
1645911000000|2022-02-26 21:30:00|932.28|921.48|933.01|922.21|933.01|922.21|932.28|921.48|8
1645911010000|2022-02-26 21:30:10|933.07|922.27|932.65|921.85|933.1|922.3|932.6|921.8|7
1645911020000|2022-02-26 21:30:20|932.36|921.56|932|921.2|932.36|921.56|932|921.2|5
1645911030000|2022-02-26 21:30:30|932.02|921.22|931.68|920.88|932.02|921.22|931.68|920.88|4
1645911040000|2022-02-26 21:30:40|931.66|920.86|931.77|920.97|931.77|920.97|931.66|920.86|2
1645911050000|2022-02-26 21:30:50|931.85|921.05|931.74|920.94|931.85|921.05|931.73|920.93|6
1645911060000|2022-02-26 21:31:00|931.69|920.89|931.43|920.63|931.85|921.05|931.11|920.31|9
1645911070000|2022-02-26 21:31:10|931.42|920.62|931.05|920.25|931.42|920.62|930.98|920.18|7
1645911080000|2022-02-26 21:31:20|931.16|920.36|930.79|919.99|931.16|920.36|930.78|919.98|5
1645911090000|2022-02-26 21:31:30|930.75|919.95|930.72|919.92|930.75|919.95|930.72|919.92|2
1645911100000|2022-02-26 21:31:40|930.67|919.87|929.91|919.11|930.67|919.87|929.83|919.03|16
1645911110000|2022-02-26 21:31:50|929.78|918.98|928.87|918.07|929.86|919.06|928.87|918.07|15
1645911120000|2022-02-26 21:32:00|929.2|918.4|928.81|918.01|929.2|918.4|928.39|917.59|14
1645911130000|2022-02-26 21:32:10|928.8|918|928.63|917.83|928.84|918.04|928.57|917.77|7
1645911140000|2022-02-26 21:32:20|928.62|917.82|928.68|917.88|928.7|917.9|928.62|917.82|5
1645911160000|2022-02-26 21:32:40|928.43|917.63|928.43|917.63|928.43|917.63|928.43|917.63|1
1645911170000|2022-02-26 21:32:50|928.39|917.59|928.2|917.4|928.76|917.96|928.2|917.4|9
1645911180000|2022-02-26 21:33:00|928.05|917.25|928.01|917.21|928.05|917.25|928.01|917.21|2
1645911190000|2022-02-26 21:33:10|928.06|917.26|928.06|917.26|928.06|917.26|928.06|917.26|1
1645911200000|2022-02-26 21:33:20|928.08|917.28|928.06|917.26|928.22|917.42|928.06|917.26|5
1645911210000|2022-02-26 21:33:30|928.09|917.29|928.09|917.29|928.09|917.29|928.09|917.29|1
1645911220000|2022-02-26 21:33:40|928.12|917.32|928.11|917.31|928.12|917.32|928.11|917.31|2
1645911250000|2022-02-26 21:34:10|928.12|917.32|927.65|916.85|928.12|917.32|927.65|916.85|5
1645911270000|2022-02-26 21:34:30|927.69|916.89|927.9|917.1|927.93|917.13|927.29|916.49|9
1645911280000|2022-02-26 21:34:40|927.93|917.13|927.54|916.74|927.93|917.13|927.41|916.61|6
1645911290000|2022-02-26 21:34:50|927.79|916.99|928.03|917.23|928.03|917.23|927.59|916.79|6
1645911300000|2022-02-26 21:35:00|928.13|917.33|927.98|917.18|928.13|917.33|927.98|917.18|2
1645911310000|2022-02-26 21:35:10|927.99|917.19|927.67|916.87|927.99|917.19|927.58|916.78|4
1645911320000|2022-02-26 21:35:20|927.89|917.09|928.15|917.35|928.15|917.35|927.89|917.09|4
1645911340000|2022-02-26 21:35:40|928.12|917.32|927.78|916.98|928.12|917.32|927.7|916.9|5
1645911350000|2022-02-26 21:35:50|928.03|917.23|927.64|916.84|928.12|917.32|927.64|916.84|5
1645911370000|2022-02-26 21:36:10|927.63|916.83|927.63|916.83|927.63|916.83|927.63|916.83|1
1645911400000|2022-02-26 21:36:40|927.62|916.82|927.67|916.87|927.67|916.87|927.62|916.82|2
1645911420000|2022-02-26 21:37:00|927.63|916.83|926.8|916|927.67|916.87|926.8|916|7
1645911430000|2022-02-26 21:37:10|926.79|915.99|926.6|915.8|926.81|916.01|926.6|915.8|4
1645911440000|2022-02-26 21:37:20|926.47|915.67|925.59|914.79|926.47|915.67|925.57|914.77|7
1645911450000|2022-02-26 21:37:30|925.54|914.74|924.43|913.63|925.54|914.74|924.43|913.63|9
1645911460000|2022-02-26 21:37:40|924.48|913.68|923.77|912.97|924.48|913.68|923.74|912.94|10
1645911470000|2022-02-26 21:37:50|923.74|912.94|923.82|913.02|924.02|913.22|923.74|912.94|4
1645911480000|2022-02-26 21:38:00|923.76|912.96|923.95|913.15|923.95|913.15|923.76|912.96|2
1645911490000|2022-02-26 21:38:10|923.96|913.16|925.06|914.26|925.06|914.26|923.96|913.16|6
1645911500000|2022-02-26 21:38:20|925.01|914.21|925.01|914.21|925.01|914.21|924.98|914.18|3
1645911510000|2022-02-26 21:38:30|925.16|914.36|925.06|914.26|925.16|914.36|925.06|914.26|2
1645911520000|2022-02-26 21:38:40|925.04|914.24|925.34|914.54|925.43|914.63|925.04|914.24|7
1645911530000|2022-02-26 21:38:50|925.17|914.37|925.17|914.37|925.17|914.37|925.17|914.37|1
1645911540000|2022-02-26 21:39:00|925.48|914.68|925.85|915.05|925.85|915.05|925.48|914.68|4
1645911560000|2022-02-26 21:39:20|925.89|915.09|925.36|914.56|925.89|915.09|925.36|914.56|2
1645911570000|2022-02-26 21:39:30|925.33|914.53|925.36|914.56|925.36|914.56|925.33|914.53|2
1645911590000|2022-02-26 21:39:50|925.26|914.46|925.26|914.46|925.26|914.46|925.26|914.46|1
1645911600000|2022-02-26 21:40:00|925.28|914.48|925.28|914.48|925.28|914.48|925.28|914.48|1
1645911610000|2022-02-26 21:40:10|925.37|914.57|925.83|915.03|925.83|915.03|925.37|914.57|3
1645911620000|2022-02-26 21:40:20|925.84|915.04|925.84|915.04|925.84|915.04|925.58|914.78|3
1645911630000|2022-02-26 21:40:30|925.58|914.78|925.54|914.74|925.58|914.78|925.54|914.74|2
1645911640000|2022-02-26 21:40:40|925.83|915.03|925.83|915.03|925.83|915.03|925.83|915.03|1
1645911650000|2022-02-26 21:40:50|925.88|915.08|925.88|915.08|925.88|915.08|925.88|915.08|1
1645911660000|2022-02-26 21:41:00|925.97|915.17|926.14|915.34|926.14|915.34|925.97|915.17|3
1645911670000|2022-02-26 21:41:10|926.19|915.39|926.19|915.39|926.19|915.39|926.19|915.39|1
1645911680000|2022-02-26 21:41:20|926.16|915.36|925.67|914.87|926.19|915.39|925.67|914.87|7
1645911690000|2022-02-26 21:41:30|925.46|914.66|925.18|914.38|925.46|914.66|925.18|914.38|2
1645911700000|2022-02-26 21:41:40|925.34|914.54|925.34|914.54|925.34|914.54|925.34|914.54|1
1645911720000|2022-02-26 21:42:00|925.2|914.4|925.38|914.58|925.38|914.58|925.2|914.4|2
1645911730000|2022-02-26 21:42:10|925.62|914.82|926.03|915.23|926.03|915.23|925.62|914.82|6
1645911740000|2022-02-26 21:42:20|926.07|915.27|925.65|914.85|926.07|915.27|925.65|914.85|3
1645911780000|2022-02-26 21:43:00|925.72|914.92|926.88|916.08|927.48|916.68|925.72|914.92|13
1645911790000|2022-02-26 21:43:10|926.96|916.16|926.74|915.94|926.96|916.16|926.74|915.94|3
1645911800000|2022-02-26 21:43:20|926.75|915.95|926.73|915.93|926.75|915.95|926.73|915.93|4
1645911810000|2022-02-26 21:43:30|926.75|915.95|925.67|914.87|926.75|915.95|925.67|914.87|9
1645911820000|2022-02-26 21:43:40|925.9|915.1|925.94|915.14|925.94|915.14|925.9|915.1|2
1645911830000|2022-02-26 21:43:50|926.12|915.32|925.69|914.89|926.12|915.32|925.69|914.89|4
1645911840000|2022-02-26 21:44:00|926.03|915.23|926.17|915.37|926.17|915.37|926.03|915.23|3
1645911880000|2022-02-26 21:44:40|926.32|915.52|927|916.2|927|916.2|926.32|915.52|5
1645911890000|2022-02-26 21:44:50|926.96|916.16|926.88|916.08|926.96|916.16|926.88|916.08|2
1645911900000|2022-02-26 21:45:00|926.57|915.77|926.26|915.46|926.66|915.86|926.25|915.45|7
1645911910000|2022-02-26 21:45:10|926.29|915.49|926.38|915.58|926.38|915.58|926.29|915.49|2
1645911920000|2022-02-26 21:45:20|926.3|915.5|926.04|915.24|926.33|915.53|925.66|914.86|10
1645911930000|2022-02-26 21:45:30|926.03|915.23|925.68|914.88|926.03|915.23|925.59|914.79|7
1645911940000|2022-02-26 21:45:40|925.28|914.48|925.28|914.48|925.28|914.48|925.28|914.48|1
1645911950000|2022-02-26 21:45:50|925.29|914.49|925.29|914.49|925.29|914.49|925.29|914.49|1
1645911960000|2022-02-26 21:46:00|925.41|914.61|925.39|914.59|925.56|914.76|925.39|914.59|3
1645911970000|2022-02-26 21:46:10|925.56|914.76|925.12|914.32|925.56|914.76|924.54|913.74|11
1645911980000|2022-02-26 21:46:20|925.07|914.27|925.01|914.21|925.07|914.27|924.8|914|4
1645911990000|2022-02-26 21:46:30|924.86|914.06|924.7|913.9|924.86|914.06|924.6|913.8|7
1645912000000|2022-02-26 21:46:40|924.74|913.94|924.6|913.8|924.74|913.94|924.6|913.8|4
1645912020000|2022-02-26 21:47:00|924.35|913.55|924.35|913.55|924.35|913.55|924.35|913.55|1
1645912040000|2022-02-26 21:47:20|924.53|913.73|923.22|912.42|924.53|913.73|923.18|912.38|15
1645912050000|2022-02-26 21:47:30|923.05|912.25|922.95|912.15|923.1|912.3|922.86|912.06|7
1645912060000|2022-02-26 21:47:40|922.98|912.18|922.47|911.67|922.98|912.18|922.46|911.66|7
1645912070000|2022-02-26 21:47:50|922.35|911.55|922.36|911.56|922.58|911.78|921.87|911.07|11
1645912080000|2022-02-26 21:48:00|922.26|911.46|921.67|910.87|922.26|911.46|921.62|910.82|5
1645912090000|2022-02-26 21:48:10|921.41|910.61|921.41|910.61|921.41|910.61|921.41|910.61|1
1645912100000|2022-02-26 21:48:20|921.43|910.63|921.42|910.62|921.43|910.63|921.42|910.62|2
1645912110000|2022-02-26 21:48:30|921.47|910.67|922.11|911.31|922.12|911.32|921.47|910.67|5
1645912120000|2022-02-26 21:48:40|922.27|911.47|922.28|911.48|922.28|911.48|922.27|911.47|2
1645912130000|2022-02-26 21:48:50|922.05|911.25|922.05|911.25|922.05|911.25|922.05|911.25|1
1645912140000|2022-02-26 21:49:00|922.31|911.51|922.5|911.7|922.86|912.06|922.31|911.51|8
1645912150000|2022-02-26 21:49:10|922.45|911.65|922.45|911.65|922.45|911.65|922.45|911.65|1
1645912160000|2022-02-26 21:49:20|922.8|912|923.07|912.27|923.07|912.27|922.8|912|3
1645912190000|2022-02-26 21:49:50|923.08|912.28|924.02|913.22|924.02|913.22|923.08|912.28|7
1645912200000|2022-02-26 21:50:00|923.97|913.17|923.97|913.17|923.97|913.17|923.97|913.17|1
1645912210000|2022-02-26 21:50:10|923.92|913.12|923.63|912.83|923.92|913.12|923.63|912.83|2
1645912220000|2022-02-26 21:50:20|923.67|912.87|923.26|912.46|923.67|912.87|923.26|912.46|3
1645912250000|2022-02-26 21:50:50|923.56|912.76|923.46|912.66|923.91|913.11|923.46|912.66|8
1645912270000|2022-02-26 21:51:10|923.53|912.73|923.53|912.73|923.53|912.73|923.53|912.73|1
1645912280000|2022-02-26 21:51:20|923.69|912.89|923.69|912.89|923.69|912.89|923.69|912.89|1
1645912290000|2022-02-26 21:51:30|923.77|912.97|923.92|913.12|923.94|913.14|923.77|912.97|4
1645912300000|2022-02-26 21:51:40|923.98|913.18|923.98|913.18|923.98|913.18|923.98|913.18|1
1645912320000|2022-02-26 21:52:00|924.08|913.28|924.09|913.29|924.09|913.29|924.08|913.28|2
1645912330000|2022-02-26 21:52:10|924.22|913.42|924.22|913.42|924.22|913.42|924.22|913.42|1
1645912350000|2022-02-26 21:52:30|924.44|913.64|923.86|913.06|924.44|913.64|923.86|913.06|5
1645912360000|2022-02-26 21:52:40|923.87|913.07|923.87|913.07|923.87|913.07|923.87|913.07|1
1645912370000|2022-02-26 21:52:50|923.88|913.08|923|912.2|923.88|913.08|922.91|912.11|10
1645912380000|2022-02-26 21:53:00|923.13|912.33|923.22|912.42|923.33|912.53|922.96|912.16|5
1645912390000|2022-02-26 21:53:10|923.39|912.59|923.16|912.36|923.39|912.59|923.15|912.35|4
1645912400000|2022-02-26 21:53:20|923.05|912.25|923.04|912.24|923.05|912.25|922.54|911.74|6
1645912410000|2022-02-26 21:53:30|923.11|912.31|922.98|912.18|923.11|912.31|922.98|912.18|2
1645912420000|2022-02-26 21:53:40|923.16|912.36|923.16|912.36|923.16|912.36|923.16|912.36|1
1645912440000|2022-02-26 21:54:00|923.04|912.24|923.04|912.24|923.04|912.24|923.04|912.24|1
1645912450000|2022-02-26 21:54:10|923.01|912.21|923.04|912.24|923.04|912.24|923.01|912.21|2
1645912460000|2022-02-26 21:54:20|923.23|912.43|923.44|912.64|923.44|912.64|923.23|912.43|3
1645912470000|2022-02-26 21:54:30|923.61|912.81|924.04|913.24|924.04|913.24|923.61|912.81|5
1645912480000|2022-02-26 21:54:40|923.97|913.17|923.59|912.79|923.97|913.17|923.59|912.79|6
1645912500000|2022-02-26 21:55:00|923.78|912.98|924.03|913.23|924.03|913.23|923.78|912.98|4
1645912520000|2022-02-26 21:55:20|923.95|913.15|923.85|913.05|924.03|913.23|923.85|913.05|4
1645912530000|2022-02-26 21:55:30|923.76|912.96|923.6|912.8|923.76|912.96|923.6|912.8|2
1645912550000|2022-02-26 21:55:50|923.78|912.98|923.96|913.16|923.96|913.16|923.78|912.98|2
1645912560000|2022-02-26 21:56:00|923.92|913.12|924.24|913.44|924.27|913.47|923.92|913.12|3
1645912570000|2022-02-26 21:56:10|924|913.2|924.14|913.34|924.14|913.34|924|913.2|3
1645912580000|2022-02-26 21:56:20|924.11|913.31|924.15|913.35|924.15|913.35|924.11|913.31|2
1645912590000|2022-02-26 21:56:30|924.48|913.68|924.44|913.64|924.48|913.68|924.44|913.64|2
1645912610000|2022-02-26 21:56:50|924.24|913.44|923.72|912.92|924.29|913.49|923.72|912.92|5
1645912620000|2022-02-26 21:57:00|923.61|912.81|923.94|913.14|924.05|913.25|923.61|912.81|8
1645912650000|2022-02-26 21:57:30|923.84|913.04|923.6|912.8|923.84|913.04|923.6|912.8|3
1645912660000|2022-02-26 21:57:40|923.65|912.85|923.96|913.16|923.96|913.16|923.49|912.69|4
1645912670000|2022-02-26 21:57:50|923.97|913.17|924.28|913.48|924.91|914.11|923.97|913.17|8
1645912680000|2022-02-26 21:58:00|924.51|913.71|924.47|913.67|924.51|913.71|924.47|913.67|2
1645912690000|2022-02-26 21:58:10|924.48|913.68|924.81|914.01|924.83|914.03|924.48|913.68|4
1645912700000|2022-02-26 21:58:20|924.88|914.08|924.88|914.08|924.88|914.08|924.88|914.08|1
1645912710000|2022-02-26 21:58:30|925.02|914.22|925.02|914.22|925.02|914.22|925.02|914.22|1
1645912720000|2022-02-26 21:58:40|924.94|914.14|924.43|913.63|924.94|914.14|924.43|913.63|3
1645912730000|2022-02-26 21:58:50|924.37|913.57|924.37|913.57|924.37|913.57|924.37|913.57|1
1645912740000|2022-02-26 21:59:00|924.34|913.54|924.34|913.54|924.34|913.54|924.34|913.54|1
1645912750000|2022-02-26 21:59:10|924.74|913.94|925.08|914.28|925.08|914.28|924.74|913.94|5
1645912760000|2022-02-26 21:59:20|924.92|914.12|924.92|914.12|924.92|914.12|924.92|914.12|1
1645912770000|2022-02-26 21:59:30|924.91|914.11|925.9|915.1|925.9|915.1|924.91|914.11|6
1645912780000|2022-02-26 21:59:40|925.94|915.14|925.96|915.16|925.96|915.16|925.94|915.14|2
1645912790000|2022-02-26 21:59:50|926|915.2|925.52|914.72|926|915.2|925.52|914.72|2
1645912800000|2022-02-26 22:00:00|925.75|914.95|926.01|915.21|926.01|915.21|925.75|914.95|4
1645912810000|2022-02-26 22:00:10|926.1|915.3|926.25|915.45|926.25|915.45|926.1|915.3|2
1645912820000|2022-02-26 22:00:20|926.1|915.3|926.1|915.3|926.1|915.3|926.1|915.3|1
1645912830000|2022-02-26 22:00:30|925.63|914.83|925.89|915.09|925.98|915.18|925.63|914.83|4
1645912840000|2022-02-26 22:00:40|925.88|915.08|924.8|914|925.88|915.08|924.8|914|8
1645912850000|2022-02-26 22:00:50|924.77|913.97|923.7|912.9|924.81|914.01|923.69|912.89|9
1645912860000|2022-02-26 22:01:00|923.67|912.87|923.57|912.77|923.78|912.98|923.57|912.77|5
1645912880000|2022-02-26 22:01:20|923.66|912.86|922.7|911.9|923.66|912.86|922.7|911.9|13
1645912890000|2022-02-26 22:01:30|922.51|911.71|922.56|911.76|922.56|911.76|922.51|911.71|2
1645912900000|2022-02-26 22:01:40|922.26|911.46|921.54|910.74|922.26|911.46|921.5|910.7|8
1645912910000|2022-02-26 22:01:50|921.63|910.83|921|910.2|921.63|910.83|920.77|909.97|13
1645912920000|2022-02-26 22:02:00|921.01|910.21|921.36|910.56|921.36|910.56|921.01|910.21|5
1645912930000|2022-02-26 22:02:10|921.4|910.6|922.31|911.51|922.38|911.58|921.4|910.6|9
1645912940000|2022-02-26 22:02:20|922.34|911.54|922.48|911.68|922.48|911.68|922.34|911.54|6
1645912950000|2022-02-26 22:02:30|922.37|911.57|922.37|911.57|922.37|911.57|922.37|911.57|1
1645912970000|2022-02-26 22:02:50|922.04|911.24|921.51|910.71|922.04|911.24|921.51|910.71|6
1645912980000|2022-02-26 22:03:00|921.62|910.82|921.62|910.82|921.62|910.82|921.62|910.82|1
1645912990000|2022-02-26 22:03:10|921.51|910.71|922.19|911.39|922.19|911.39|921.51|910.71|5
1645913000000|2022-02-26 22:03:20|922.18|911.38|921.92|911.12|922.18|911.38|921.92|911.12|3
1645913010000|2022-02-26 22:03:30|922.02|911.22|922.04|911.24|922.18|911.38|922.02|911.22|3
1645913020000|2022-02-26 22:03:40|922.12|911.32|922.14|911.34|922.14|911.34|922.12|911.32|2
1645913030000|2022-02-26 22:03:50|922.25|911.45|922.1|911.3|922.25|911.45|922.1|911.3|3
1645913040000|2022-02-26 22:04:00|922.07|911.27|922.07|911.27|922.07|911.27|922.07|911.27|1
1645913060000|2022-02-26 22:04:20|922.18|911.38|922.18|911.38|922.18|911.38|922.18|911.38|1
1645913070000|2022-02-26 22:04:30|922.23|911.43|922.9|912.1|922.9|912.1|922.23|911.43|5
1645913080000|2022-02-26 22:04:40|922.92|912.12|922.92|912.12|922.92|912.12|922.92|912.12|1
1645913100000|2022-02-26 22:05:00|923.01|912.21|923.01|912.21|923.01|912.21|923.01|912.21|1
1645913110000|2022-02-26 22:05:10|923.03|912.23|923.26|912.46|923.56|912.76|923.03|912.23|5
1645913120000|2022-02-26 22:05:20|923.43|912.63|922.39|911.59|923.43|912.63|922.39|911.59|9
1645913130000|2022-02-26 22:05:30|922.23|911.43|922.23|911.43|922.23|911.43|922.23|911.43|1
1645913140000|2022-02-26 22:05:40|922.37|911.57|922.37|911.57|922.37|911.57|922.37|911.57|1
1645913150000|2022-02-26 22:05:50|922.51|911.71|922.53|911.73|922.53|911.73|922.51|911.71|2
1645913160000|2022-02-26 22:06:00|922.65|911.85|922.52|911.72|922.65|911.85|922.52|911.72|3
1645913170000|2022-02-26 22:06:10|922.65|911.85|922.65|911.85|922.65|911.85|922.65|911.85|1
1645913180000|2022-02-26 22:06:20|922.87|912.07|923.12|912.32|923.12|912.32|922.87|912.07|4
1645913190000|2022-02-26 22:06:30|922.96|912.16|922.75|911.95|922.96|912.16|922.75|911.95|4
1645913200000|2022-02-26 22:06:40|922.82|912.02|922.75|911.95|922.94|912.14|922.71|911.91|6
1645913210000|2022-02-26 22:06:50|922.76|911.96|923.13|912.33|923.13|912.33|922.76|911.96|4
1645913220000|2022-02-26 22:07:00|923.25|912.45|922.75|911.95|923.25|912.45|922.75|911.95|4
1645913230000|2022-02-26 22:07:10|922.68|911.88|922.68|911.88|922.68|911.88|922.68|911.88|1
1645913240000|2022-02-26 22:07:20|922.71|911.91|922.71|911.91|922.71|911.91|922.71|911.91|1
1645913270000|2022-02-26 22:07:50|922.82|912.02|922.73|911.93|923.24|912.44|922.73|911.93|6
1645913280000|2022-02-26 22:08:00|922.78|911.98|922.95|912.15|922.95|912.15|922.78|911.98|2
1645913290000|2022-02-26 22:08:10|923.12|912.32|923.26|912.46|923.26|912.46|923.12|912.32|2
1645913300000|2022-02-26 22:08:20|922.97|912.17|922.97|912.17|922.97|912.17|922.97|912.17|1
1645913310000|2022-02-26 22:08:30|923.26|912.46|923.26|912.46|923.26|912.46|923.26|912.46|1
1645913320000|2022-02-26 22:08:40|923.22|912.42|923.22|912.42|923.22|912.42|923.22|912.42|1
1645913340000|2022-02-26 22:09:00|923.27|912.47|923.74|912.94|924.09|913.29|923.27|912.47|12
1645913350000|2022-02-26 22:09:10|923.51|912.71|923.55|912.75|923.56|912.76|923.51|912.71|4
1645913360000|2022-02-26 22:09:20|923.59|912.79|923.55|912.75|923.59|912.79|923.55|912.75|4
1645913380000|2022-02-26 22:09:40|923.59|912.79|923.92|913.12|923.92|913.12|923.59|912.79|2
1645913390000|2022-02-26 22:09:50|923.9|913.1|923.9|913.1|923.9|913.1|923.9|913.1|1
1645913400000|2022-02-26 22:10:00|924.13|913.33|924.06|913.26|924.13|913.33|924.06|913.26|2
1645913420000|2022-02-26 22:10:20|924.1|913.3|924.26|913.46|924.29|913.49|924.1|913.3|5
1645913430000|2022-02-26 22:10:30|924.11|913.31|924.25|913.45|924.25|913.45|924.11|913.31|4
1645913440000|2022-02-26 22:10:40|924.24|913.44|923.76|912.96|924.24|913.44|923.72|912.92|4
1645913450000|2022-02-26 22:10:50|923.93|913.13|923.93|913.13|923.93|913.13|923.93|913.13|1
1645913460000|2022-02-26 22:11:00|923.86|913.06|923.74|912.94|923.86|913.06|923.74|912.94|3
1645913470000|2022-02-26 22:11:10|923.73|912.93|923.73|912.93|923.73|912.93|923.73|912.93|1
1645913490000|2022-02-26 22:11:30|923.7|912.9|923.7|912.9|923.7|912.9|923.7|912.9|1
1645913500000|2022-02-26 22:11:40|923.76|912.96|923.68|912.88|924|913.2|923.68|912.88|7
1645913510000|2022-02-26 22:11:50|923.54|912.74|923.54|912.74|923.54|912.74|923.54|912.74|1
1645913550000|2022-02-26 22:12:30|923.7|912.9|923.7|912.9|923.7|912.9|923.7|912.9|1
1645913570000|2022-02-26 22:12:50|923.81|913.01|923.81|913.01|923.81|913.01|923.81|913.01|1
1645913580000|2022-02-26 22:13:00|923.83|913.03|923.83|913.03|923.83|913.03|923.83|913.03|1
1645913610000|2022-02-26 22:13:30|923.66|912.86|923.61|912.81|923.72|912.92|923.61|912.81|5
1645913620000|2022-02-26 22:13:40|923.37|912.57|922.86|912.06|923.37|912.57|922.86|912.06|6
1645913630000|2022-02-26 22:13:50|922.83|912.03|922.69|911.89|922.86|912.06|922.69|911.89|4
1645913650000|2022-02-26 22:14:10|922.45|911.65|922.45|911.65|922.45|911.65|922.45|911.65|1
1645913660000|2022-02-26 22:14:20|922.46|911.66|922.45|911.65|922.46|911.66|922.45|911.65|2
1645913670000|2022-02-26 22:14:30|922.52|911.72|922.52|911.72|922.52|911.72|922.52|911.72|1
1645913700000|2022-02-26 22:15:00|922.54|911.74|922.54|911.74|922.54|911.74|922.54|911.74|1
1645913720000|2022-02-26 22:15:20|922.55|911.75|922.55|911.75|922.55|911.75|922.55|911.75|1
1645913730000|2022-02-26 22:15:30|922.59|911.79|922.95|912.15|922.95|912.15|922.59|911.79|3
1645913740000|2022-02-26 22:15:40|923|912.2|923|912.2|923|912.2|923|912.2|1
1645913800000|2022-02-26 22:16:40|923.09|912.29|922.69|911.89|923.09|912.29|922.69|911.89|6
1645913810000|2022-02-26 22:16:50|922.73|911.93|922.64|911.84|922.73|911.93|922.64|911.84|4
1645913820000|2022-02-26 22:17:00|922.25|911.45|922.04|911.24|922.25|911.45|922.04|911.24|4
1645913830000|2022-02-26 22:17:10|922.03|911.23|921.78|910.98|922.03|911.23|921.65|910.85|5
1645913860000|2022-02-26 22:17:40|921.73|910.93|921.09|910.29|921.73|910.93|920.88|910.08|9
1645913870000|2022-02-26 22:17:50|921.08|910.28|920.77|909.97|921.08|910.28|920.77|909.97|2
1645913880000|2022-02-26 22:18:00|920.58|909.78|920.54|909.74|920.59|909.79|920.54|909.74|6
1645913890000|2022-02-26 22:18:10|920.55|909.75|920.46|909.66|920.55|909.75|920.46|909.66|2
1645913900000|2022-02-26 22:18:20|920.45|909.65|919.59|908.79|920.45|909.65|919.52|908.72|10
1645913910000|2022-02-26 22:18:30|919.52|908.72|919.38|908.58|919.52|908.72|919.35|908.55|3
1645913920000|2022-02-26 22:18:40|919.18|908.38|918.93|908.13|919.18|908.38|918.93|908.13|7
1645913930000|2022-02-26 22:18:50|918.97|908.17|919.07|908.27|919.07|908.27|918.97|908.17|2
1645913940000|2022-02-26 22:19:00|919.09|908.29|919.09|908.29|919.09|908.29|919.09|908.29|1
1645913950000|2022-02-26 22:19:10|918.99|908.19|918.62|907.82|918.99|908.19|918.62|907.82|4
1645913960000|2022-02-26 22:19:20|918.61|907.81|917.51|906.71|918.61|907.81|917.51|906.71|19
1645913970000|2022-02-26 22:19:30|917.45|906.65|915.84|905.04|917.45|906.65|915.83|905.03|15
1645913980000|2022-02-26 22:19:40|915.83|905.03|915.42|904.62|915.98|905.18|915.37|904.57|8
1645913990000|2022-02-26 22:19:50|915.25|904.45|916.49|905.69|916.49|905.69|915.25|904.45|9
1645914000000|2022-02-26 22:20:00|916.61|905.81|917.03|906.23|917.09|906.29|916.61|905.81|7
1645914010000|2022-02-26 22:20:10|916.96|906.16|916.96|906.16|916.96|906.16|916.96|906.16|1
1645914020000|2022-02-26 22:20:20|917.03|906.23|917|906.2|917.03|906.23|916.96|906.16|3
1645914030000|2022-02-26 22:20:30|917.08|906.28|917.41|906.61|917.41|906.61|917.08|906.28|3
1645914050000|2022-02-26 22:20:50|917.38|906.58|917.38|906.58|917.38|906.58|917.38|906.58|1
1645914060000|2022-02-26 22:21:00|917.11|906.31|916.92|906.12|917.11|906.31|916.92|906.12|3
1645914080000|2022-02-26 22:21:20|916.68|905.88|916.58|905.78|916.68|905.88|916.44|905.64|7
1645914090000|2022-02-26 22:21:30|916.28|905.48|916.28|905.48|916.28|905.48|916.28|905.48|1
1645914100000|2022-02-26 22:21:40|916.52|905.72|916.52|905.72|916.52|905.72|916.52|905.72|1
1645914110000|2022-02-26 22:21:50|916.64|905.84|916.69|905.89|916.69|905.89|916.64|905.84|2
1645914120000|2022-02-26 22:22:00|916.73|905.93|917.33|906.53|917.34|906.54|916.73|905.93|7
1645914130000|2022-02-26 22:22:10|917.41|906.61|917.41|906.61|917.41|906.61|917.41|906.61|1
1645914140000|2022-02-26 22:22:20|917.28|906.48|917.28|906.48|917.28|906.48|917.28|906.48|1
1645914150000|2022-02-26 22:22:30|917.47|906.67|917.97|907.17|918.02|907.22|917.47|906.67|6
1645914160000|2022-02-26 22:22:40|918.02|907.22|918.09|907.29|918.1|907.3|918|907.2|5
1645914170000|2022-02-26 22:22:50|918.51|907.71|918.51|907.71|918.51|907.71|918.51|907.71|1
1645914180000|2022-02-26 22:23:00|918.33|907.53|918.33|907.53|918.33|907.53|918.33|907.53|1
1645914200000|2022-02-26 22:23:20|918.37|907.57|918.25|907.45|918.37|907.57|918.25|907.45|2
1645914210000|2022-02-26 22:23:30|918.37|907.57|918.37|907.57|918.37|907.57|918.37|907.57|1
1645914220000|2022-02-26 22:23:40|918.48|907.68|918.48|907.68|918.48|907.68|918.48|907.68|1
1645914240000|2022-02-26 22:24:00|918.51|907.71|917.72|906.92|918.51|907.71|917.72|906.92|8
1645914250000|2022-02-26 22:24:10|917.53|906.73|917.88|907.08|917.88|907.08|917.53|906.73|4
1645914280000|2022-02-26 22:24:40|918.01|907.21|917.9|907.1|918.01|907.21|917.9|907.1|3
1645914300000|2022-02-26 22:25:00|917.94|907.14|918.01|907.21|918.01|907.21|917.94|907.14|2
1645914310000|2022-02-26 22:25:10|917.9|907.1|918.01|907.21|918.01|907.21|917.9|907.1|3
1645914320000|2022-02-26 22:25:20|917.94|907.14|917.81|907.01|917.94|907.14|917.81|907.01|3
1645914340000|2022-02-26 22:25:40|917.8|907|916.9|906.1|917.8|907|916.9|906.1|8
1645914350000|2022-02-26 22:25:50|916.69|905.89|916.61|905.81|916.7|905.9|916.61|905.81|3
1645914360000|2022-02-26 22:26:00|916.73|905.93|916.73|905.93|916.73|905.93|916.73|905.93|1
1645914370000|2022-02-26 22:26:10|916.68|905.88|916.68|905.88|916.68|905.88|916.68|905.88|1
1645914380000|2022-02-26 22:26:20|916.61|905.81|916.97|906.17|916.97|906.17|916.61|905.81|3
1645914400000|2022-02-26 22:26:40|917.06|906.26|917.75|906.95|917.75|906.95|916.9|906.1|5
1645914410000|2022-02-26 22:26:50|917.8|907|917.93|907.13|917.93|907.13|917.8|907|3
1645914420000|2022-02-26 22:27:00|917.94|907.14|918.18|907.38|918.18|907.38|917.94|907.14|4
1645914450000|2022-02-26 22:27:30|918.23|907.43|918.23|907.43|918.23|907.43|918.23|907.43|1
1645914460000|2022-02-26 22:27:40|918.26|907.46|918.26|907.46|918.26|907.46|918.26|907.46|1
1645914480000|2022-02-26 22:28:00|918.31|907.51|918.34|907.54|918.34|907.54|918.25|907.45|3
1645914500000|2022-02-26 22:28:20|918.18|907.38|918.18|907.38|918.18|907.38|918.18|907.38|1
1645914510000|2022-02-26 22:28:30|918.2|907.4|917.93|907.13|918.2|907.4|917.93|907.13|3
1645914520000|2022-02-26 22:28:40|917.92|907.12|917.92|907.12|917.92|907.12|917.92|907.12|1
1645914530000|2022-02-26 22:28:50|917.85|907.05|917.85|907.05|917.85|907.05|917.85|907.05|1
1645914540000|2022-02-26 22:29:00|917.81|907.01|917.81|907.01|917.85|907.05|917.81|907.01|3
1645914550000|2022-02-26 22:29:10|917.8|907|917.81|907.01|917.81|907.01|917.8|907|2
1645914590000|2022-02-26 22:29:50|917.85|907.05|917.85|907.05|917.85|907.05|917.85|907.05|1
1645914600000|2022-02-26 22:30:00|917.84|907.04|918.04|907.24|918.04|907.24|917.84|907.04|3
1645914610000|2022-02-26 22:30:10|918.02|907.22|918.59|907.79|918.59|907.79|918.02|907.22|3
1645914630000|2022-02-26 22:30:30|918.55|907.75|918.55|907.75|918.55|907.75|918.55|907.75|1
1645914660000|2022-02-26 22:31:00|918.63|907.83|918.67|907.87|918.67|907.87|918.63|907.83|2
1645914690000|2022-02-26 22:31:30|918.77|907.97|918.77|907.97|918.77|907.97|918.77|907.97|1
1645914720000|2022-02-26 22:32:00|918.73|907.93|918.73|907.93|918.73|907.93|918.73|907.93|1
1645914750000|2022-02-26 22:32:30|918.76|907.96|918.7|907.9|918.76|907.96|918.7|907.9|2
1645914770000|2022-02-26 22:32:50|918.69|907.89|918.8|908|918.8|908|918.69|907.89|3
1645914790000|2022-02-26 22:33:10|918.78|907.98|918.78|907.98|918.78|907.98|918.78|907.98|1
1645914800000|2022-02-26 22:33:20|918.91|908.11|918.91|908.11|918.91|908.11|918.91|908.11|1
1645914810000|2022-02-26 22:33:30|919|908.2|919.32|908.52|919.32|908.52|919|908.2|4
1645914830000|2022-02-26 22:33:50|919.36|908.56|919.27|908.47|919.41|908.61|919.27|908.47|3
1645914840000|2022-02-26 22:34:00|919.46|908.66|919.46|908.66|919.46|908.66|919.46|908.66|1
1645914850000|2022-02-26 22:34:10|919.56|908.76|919.64|908.84|919.64|908.84|919.56|908.76|3
1645914860000|2022-02-26 22:34:20|919.62|908.82|919.62|908.82|919.62|908.82|919.62|908.82|1
1645914880000|2022-02-26 22:34:40|919.83|909.03|919.86|909.06|919.86|909.06|919.83|909.03|2
1645915000000|2022-02-26 22:36:40|920.06|909.26|920.06|909.26|920.06|909.26|920.06|909.26|1
1645915020000|2022-02-26 22:37:00|920.05|909.25|920.05|909.25|920.05|909.25|920.05|909.25|1
1645915030000|2022-02-26 22:37:10|920.06|909.26|920.06|909.26|920.06|909.26|920.06|909.26|1
1645915060000|2022-02-26 22:37:40|920.28|909.48|920.28|909.48|920.28|909.48|920.28|909.48|1
1645915130000|2022-02-26 22:38:50|920.47|909.67|920.47|909.67|920.47|909.67|920.47|909.67|1
1645915220000|2022-02-26 22:40:20|921.04|910.24|921.04|910.24|921.04|910.24|921.04|910.24|1
1645915230000|2022-02-26 22:40:30|919.8|909|918.08|907.28|919.8|909|918.08|907.28|4
1645915240000|2022-02-26 22:40:40|918.24|907.44|918.07|907.27|918.24|907.44|918.07|907.27|2
1645915250000|2022-02-26 22:40:50|917.88|907.08|917.88|907.08|917.88|907.08|917.88|907.08|1
1645915300000|2022-02-26 22:41:40|918.89|908.09|917.39|906.59|918.89|908.09|917.39|906.59|4
1645915310000|2022-02-26 22:41:50|917.88|907.08|917.88|907.08|917.88|907.08|917.88|907.08|1
1645915320000|2022-02-26 22:42:00|917.17|906.37|917.17|906.37|917.17|906.37|917.17|906.37|1
1645915330000|2022-02-26 22:42:10|917.18|906.38|917.1|906.3|917.18|906.38|917.1|906.3|2
1645915350000|2022-02-26 22:42:30|917.83|907.03|917.17|906.37|917.83|907.03|917.17|906.37|7
1645915360000|2022-02-26 22:42:40|917.16|906.36|916.79|905.99|917.16|906.36|916.79|905.99|6
1645915370000|2022-02-26 22:42:50|916.88|906.08|916.6|905.8|916.88|906.08|916.31|905.51|5
1645915380000|2022-02-26 22:43:00|916.36|905.56|915.37|904.57|916.36|905.56|915.37|904.57|6
1645915390000|2022-02-26 22:43:10|915.22|904.42|915.22|904.42|915.22|904.42|915.22|904.42|1
1645915410000|2022-02-26 22:43:30|915.2|904.4|915.03|904.23|915.2|904.4|915.03|904.23|3
1645915420000|2022-02-26 22:43:40|914.96|904.16|913.47|902.67|914.96|904.16|913.47|902.67|9
1645915430000|2022-02-26 22:43:50|913.41|902.61|913.26|902.46|913.48|902.68|913.26|902.46|5
1645915440000|2022-02-26 22:44:00|913.21|902.41|912.55|901.75|913.26|902.46|912.55|901.75|8
1645915450000|2022-02-26 22:44:10|912.61|901.81|912.33|901.53|912.61|901.81|912.31|901.51|6
1645915460000|2022-02-26 22:44:20|912.48|901.68|912.93|902.13|912.93|902.13|912.44|901.64|13
1645915470000|2022-02-26 22:44:30|913.05|902.25|913.09|902.29|913.09|902.29|913.03|902.23|4
1645915480000|2022-02-26 22:44:40|913.07|902.27|913.9|903.1|913.95|903.15|913.07|902.27|9
1645915490000|2022-02-26 22:44:50|913.95|903.15|914.13|903.33|914.13|903.33|913.93|903.13|4
1645915500000|2022-02-26 22:45:00|914.07|903.27|914.08|903.28|914.08|903.28|914.07|903.27|4
1645915510000|2022-02-26 22:45:10|914|903.2|914.02|903.22|914.07|903.27|914|903.2|3
1645915520000|2022-02-26 22:45:20|913.83|903.03|913.83|903.03|913.83|903.03|913.83|903.03|1
1645915540000|2022-02-26 22:45:40|914.04|903.24|914.04|903.24|914.04|903.24|914.04|903.24|1
1645915550000|2022-02-26 22:45:50|914.05|903.25|914.72|903.92|914.72|903.92|914|903.2|8
1645915560000|2022-02-26 22:46:00|914.78|903.98|914.91|904.11|914.91|904.11|914.78|903.98|2
1645915570000|2022-02-26 22:46:10|914.88|904.08|915.16|904.36|915.16|904.36|914.88|904.08|4
1645915580000|2022-02-26 22:46:20|915.18|904.38|915.18|904.38|915.18|904.38|915.18|904.38|1
1645915600000|2022-02-26 22:46:40|915.19|904.39|915.19|904.39|915.19|904.39|915.19|904.39|1
1645915610000|2022-02-26 22:46:50|915.23|904.43|915.23|904.43|915.23|904.43|915.23|904.43|1
1645915620000|2022-02-26 22:47:00|915.38|904.58|915.38|904.58|915.38|904.58|915.38|904.58|1
1645915640000|2022-02-26 22:47:20|915.23|904.43|915.23|904.43|915.23|904.43|915.23|904.43|1
1645915650000|2022-02-26 22:47:30|915.15|904.35|915.15|904.35|915.15|904.35|915.15|904.35|1
1645915690000|2022-02-26 22:48:10|915.39|904.59|915.39|904.59|915.39|904.59|915.39|904.59|1
1645915720000|2022-02-26 22:48:40|915.43|904.63|915.45|904.65|915.45|904.65|915.43|904.63|2
1645915740000|2022-02-26 22:49:00|915.4|904.6|915.4|904.6|915.4|904.6|915.4|904.6|1
1645915780000|2022-02-26 22:49:40|915.11|904.31|914.84|904.04|915.11|904.31|914.84|904.04|5
1645915790000|2022-02-26 22:49:50|914.83|904.03|914.83|904.03|914.83|904.03|914.83|904.03|1
1645915800000|2022-02-26 22:50:00|914.82|904.02|914.82|904.02|914.82|904.02|914.82|904.02|1
1645915840000|2022-02-26 22:50:40|914.84|904.04|914.84|904.04|914.84|904.04|914.84|904.04|1
1645915850000|2022-02-26 22:50:50|914.98|904.18|914.98|904.18|914.98|904.18|914.98|904.18|1
1645915860000|2022-02-26 22:51:00|914.99|904.19|914.99|904.19|914.99|904.19|914.99|904.19|1
1645915890000|2022-02-26 22:51:30|914.82|904.02|914.83|904.03|914.83|904.03|914.82|904.02|2
1645915910000|2022-02-26 22:51:50|914.89|904.09|914.89|904.09|914.89|904.09|914.89|904.09|1
1645915920000|2022-02-26 22:52:00|914.87|904.07|914.87|904.07|914.87|904.07|914.87|904.07|1
1645915930000|2022-02-26 22:52:10|914.95|904.15|915.14|904.34|915.14|904.34|914.95|904.15|6
1645915950000|2022-02-26 22:52:30|915.21|904.41|915.22|904.42|915.22|904.42|915.21|904.41|2
1645915970000|2022-02-26 22:52:50|915.24|904.44|915.24|904.44|915.24|904.44|915.24|904.44|1
1645915980000|2022-02-26 22:53:00|915.21|904.41|915.47|904.67|915.47|904.67|915.21|904.41|3
1645916010000|2022-02-26 22:53:30|915.28|904.48|915.12|904.32|915.28|904.48|915.12|904.32|2
1645916020000|2022-02-26 22:53:40|914.94|904.14|914.87|904.07|914.94|904.14|914.87|904.07|2
1645916030000|2022-02-26 22:53:50|914.96|904.16|915.08|904.28|915.08|904.28|914.96|904.16|2
1645916040000|2022-02-26 22:54:00|915|904.2|915.15|904.35|915.15|904.35|915|904.2|3
1645916050000|2022-02-26 22:54:10|915.16|904.36|915.37|904.57|915.39|904.59|915.16|904.36|4
1645916070000|2022-02-26 22:54:30|915.33|904.53|915.37|904.57|915.37|904.57|915.33|904.53|2
1645916100000|2022-02-26 22:55:00|915.23|904.43|915.23|904.43|915.23|904.43|915.23|904.43|1
1645916150000|2022-02-26 22:55:50|915.29|904.49|915.29|904.49|915.29|904.49|915.29|904.49|1
1645916160000|2022-02-26 22:56:00|915.22|904.42|915.22|904.42|915.22|904.42|915.22|904.42|1
1645916170000|2022-02-26 22:56:10|914.82|904.02|914.82|904.02|914.82|904.02|914.82|904.02|1
1645916180000|2022-02-26 22:56:20|914.81|904.01|914.6|903.8|914.81|904.01|914.6|903.8|4
1645916190000|2022-02-26 22:56:30|914.59|903.79|914.48|903.68|914.59|903.79|914.48|903.68|2
1645916200000|2022-02-26 22:56:40|914.41|903.61|913.96|903.16|914.41|903.61|913.96|903.16|4
1645916210000|2022-02-26 22:56:50|913.74|902.94|913.3|902.5|913.74|902.94|913.3|902.5|4
1645916220000|2022-02-26 22:57:00|913.5|902.7|912.58|901.78|913.5|902.7|912.58|901.78|11
1645916230000|2022-02-26 22:57:10|912.62|901.82|912.54|901.74|912.62|901.82|912.54|901.74|2
1645916240000|2022-02-26 22:57:20|912.38|901.58|912.38|901.58|912.38|901.58|912.38|901.58|1
1645916250000|2022-02-26 22:57:30|912.25|901.45|911.54|900.74|912.25|901.45|911.54|900.74|4
1645916260000|2022-02-26 22:57:40|911.59|900.79|911.5|900.7|911.59|900.79|911.48|900.68|7
1645916270000|2022-02-26 22:57:50|911.29|900.49|910.24|899.44|911.29|900.49|910.24|899.44|9
1645916280000|2022-02-26 22:58:00|910.29|899.49|911.61|900.81|911.61|900.81|910.29|899.49|11
1645916290000|2022-02-26 22:58:10|911.74|900.94|911.51|900.71|911.8|901|911.51|900.71|7
1645916300000|2022-02-26 22:58:20|911.45|900.65|911.02|900.22|911.45|900.65|911.02|900.22|4
1645916310000|2022-02-26 22:58:30|910.76|899.96|910.76|899.96|910.76|899.96|910.76|899.96|1
1645916350000|2022-02-26 22:59:10|910.77|899.97|910.77|899.97|910.77|899.97|910.77|899.97|1
1645916370000|2022-02-26 22:59:30|910.82|900.02|911.64|900.84|911.66|900.86|910.82|900.02|9
1645916380000|2022-02-26 22:59:40|911.68|900.88|913.86|903.06|913.86|903.06|911.68|900.88|16
1645916390000|2022-02-26 22:59:50|913.77|902.97|914.53|903.73|914.53|903.73|913.77|902.97|6
1645916400000|2022-02-26 23:00:00|914.41|903.61|912.64|901.84|914.56|903.76|912.64|901.84|12
1645916410000|2022-02-26 23:00:10|912.65|901.85|912.73|901.93|912.76|901.96|912.63|901.83|5
1645916420000|2022-02-26 23:00:20|912.57|901.77|912.19|901.39|912.57|901.77|912.19|901.39|4
1645916430000|2022-02-26 23:00:30|912.12|901.32|911.98|901.18|912.12|901.32|911.98|901.18|2
1645916440000|2022-02-26 23:00:40|912.12|901.32|911.9|901.1|912.12|901.32|911.9|901.1|4
1645916450000|2022-02-26 23:00:50|911.95|901.15|911.95|901.15|912.01|901.21|911.95|901.15|3
1645916460000|2022-02-26 23:01:00|912.01|901.21|912.08|901.28|912.08|901.28|912.01|901.21|2
1645916470000|2022-02-26 23:01:10|912.01|901.21|911.95|901.15|912.01|901.21|911.95|901.15|2
1645916480000|2022-02-26 23:01:20|911.96|901.16|911.95|901.15|912.08|901.28|911.95|901.15|4
1645916490000|2022-02-26 23:01:30|911.69|900.89|911.07|900.27|911.75|900.95|911.07|900.27|9
1645916500000|2022-02-26 23:01:40|911.3|900.5|910.76|899.96|911.3|900.5|910.76|899.96|6
1645916510000|2022-02-26 23:01:50|910.61|899.81|909.92|899.12|910.69|899.89|909.92|899.12|11
1645916520000|2022-02-26 23:02:00|909.85|899.05|908.97|898.17|909.94|899.14|908.97|898.17|11
1645916530000|2022-02-26 23:02:10|908.96|898.16|908.9|898.1|908.97|898.17|908.9|898.1|5
1645916540000|2022-02-26 23:02:20|908.89|898.09|908.17|897.37|908.89|898.09|908.17|897.37|6
1645916550000|2022-02-26 23:02:30|908.11|897.31|908.06|897.26|908.11|897.31|908.06|897.26|6
1645916560000|2022-02-26 23:02:40|907.96|897.16|907.14|896.34|908.13|897.33|907.14|896.34|10
1645916570000|2022-02-26 23:02:50|907.13|896.33|907.43|896.63|907.43|896.63|906.98|896.18|8
1645916580000|2022-02-26 23:03:00|907.67|896.87|907.81|897.01|907.9|897.1|907.67|896.87|8
1645916590000|2022-02-26 23:03:10|907.82|897.02|907.82|897.02|907.82|897.02|907.82|897.02|1
1645916600000|2022-02-26 23:03:20|907.81|897.01|906.2|895.4|907.81|897.01|906.16|895.36|9
1645916610000|2022-02-26 23:03:30|906.27|895.47|906.19|895.39|906.4|895.6|906.05|895.25|11
1645916620000|2022-02-26 23:03:40|905.94|895.14|905.94|895.14|905.94|895.14|905.94|895.14|1
1645916630000|2022-02-26 23:03:50|905.98|895.18|906.38|895.58|906.38|895.58|905.98|895.18|5
1645916640000|2022-02-26 23:04:00|906.41|895.61|907.01|896.21|907.01|896.21|906.35|895.55|8
1645916650000|2022-02-26 23:04:10|907.02|896.22|907.13|896.33|907.15|896.35|907.01|896.21|6
1645916660000|2022-02-26 23:04:20|907.03|896.23|906.62|895.82|907.03|896.23|906.62|895.82|5
1645916670000|2022-02-26 23:04:30|906.7|895.9|906.08|895.28|906.7|895.9|906.08|895.28|3
1645916680000|2022-02-26 23:04:40|906.1|895.3|905.24|894.44|906.1|895.3|905.24|894.44|14
1645916690000|2022-02-26 23:04:50|905.17|894.37|905.71|894.91|905.74|894.94|905.17|894.37|8
1645916700000|2022-02-26 23:05:00|905.8|895|905.04|894.24|905.8|895|905.04|894.24|7
1645916710000|2022-02-26 23:05:10|905.07|894.27|904.9|894.1|905.07|894.27|904.9|894.1|7
1645916720000|2022-02-26 23:05:20|904.75|893.95|905.12|894.32|905.14|894.34|904.71|893.91|7
1645916730000|2022-02-26 23:05:30|905.35|894.55|905.72|894.92|905.72|894.92|905.35|894.55|5
1645916740000|2022-02-26 23:05:40|905.63|894.83|905.84|895.04|905.97|895.17|905.63|894.83|7
1645916750000|2022-02-26 23:05:50|905.66|894.86|905.36|894.56|905.66|894.86|905.36|894.56|5
1645916760000|2022-02-26 23:06:00|905.35|894.55|904.62|893.82|905.35|894.55|904.58|893.78|11
1645916770000|2022-02-26 23:06:10|904.44|893.64|904.43|893.63|904.54|893.74|904.43|893.63|3
1645916780000|2022-02-26 23:06:20|904.53|893.73|904.91|894.11|904.91|894.11|904.53|893.73|3
1645916790000|2022-02-26 23:06:30|904.92|894.12|904.92|894.12|904.92|894.12|904.92|894.12|1
1645916800000|2022-02-26 23:06:40|905.03|894.23|905.59|894.79|905.7|894.9|905.03|894.23|9
1645916810000|2022-02-26 23:06:50|905.84|895.04|905.35|894.55|905.84|895.04|905.35|894.55|4
1645916820000|2022-02-26 23:07:00|905.01|894.21|905.11|894.31|905.11|894.31|905.01|894.21|2
1645916830000|2022-02-26 23:07:10|905.06|894.26|905.24|894.44|905.24|894.44|905.06|894.26|4
1645916840000|2022-02-26 23:07:20|905.55|894.75|905.54|894.74|905.91|895.11|905.54|894.74|7
1645916850000|2022-02-26 23:07:30|905.48|894.68|905.48|894.68|905.48|894.68|905.48|894.68|1
1645916860000|2022-02-26 23:07:40|905.56|894.76|905.9|895.1|905.9|895.1|905.56|894.76|7
1645916870000|2022-02-26 23:07:50|906.02|895.22|906.08|895.28|906.08|895.28|905.91|895.11|5
1645916880000|2022-02-26 23:08:00|906.37|895.57|907.01|896.21|907.01|896.21|906.28|895.48|9
1645916890000|2022-02-26 23:08:10|907.17|896.37|907.34|896.54|907.34|896.54|907.17|896.37|3
1645916920000|2022-02-26 23:08:40|907.56|896.76|907.42|896.62|907.58|896.78|907.11|896.31|7
1645916930000|2022-02-26 23:08:50|907.32|896.52|906.67|895.87|907.32|896.52|906.67|895.87|6
1645916940000|2022-02-26 23:09:00|906.79|895.99|906.43|895.63|906.79|895.99|906.43|895.63|5
1645916950000|2022-02-26 23:09:10|906.17|895.37|906.17|895.37|906.17|895.37|906.17|895.37|1
1645916960000|2022-02-26 23:09:20|906.23|895.43|906.37|895.57|906.37|895.57|906.14|895.34|5
1645916970000|2022-02-26 23:09:30|906.42|895.62|906.37|895.57|906.42|895.62|906.37|895.57|2
1645916980000|2022-02-26 23:09:40|906.36|895.56|906.36|895.56|906.36|895.56|906.36|895.56|1
1645916990000|2022-02-26 23:09:50|906.38|895.58|906.87|896.07|906.87|896.07|906.38|895.58|5
1645917000000|2022-02-26 23:10:00|906.95|896.15|906.95|896.15|906.95|896.15|906.95|896.15|1
1645917010000|2022-02-26 23:10:10|907.04|896.24|907.51|896.71|907.51|896.71|907.04|896.24|9
1645917020000|2022-02-26 23:10:20|907.43|896.63|907.16|896.36|907.43|896.63|907.16|896.36|7
1645917030000|2022-02-26 23:10:30|907.05|896.25|907.29|896.49|907.29|896.49|907.05|896.25|3
1645917040000|2022-02-26 23:10:40|907.2|896.4|907.1|896.3|907.24|896.44|907.1|896.3|4
1645917050000|2022-02-26 23:10:50|907.06|896.26|907.06|896.26|907.06|896.26|907.06|896.26|1
1645917060000|2022-02-26 23:11:00|907.07|896.27|907.07|896.27|907.07|896.27|907.07|896.27|1
1645917070000|2022-02-26 23:11:10|907.1|896.3|907.1|896.3|907.1|896.3|907.1|896.3|1
1645917090000|2022-02-26 23:11:30|907|896.2|907|896.2|907|896.2|907|896.2|1
1645917130000|2022-02-26 23:12:10|907.04|896.24|907.91|897.11|907.91|897.11|907.01|896.21|15
1645917140000|2022-02-26 23:12:20|907.92|897.12|909.13|898.33|909.13|898.33|907.92|897.12|16
1645917150000|2022-02-26 23:12:30|908.98|898.18|908.41|897.61|908.98|898.18|908.41|897.61|6
1645917160000|2022-02-26 23:12:40|908.39|897.59|907.97|897.17|908.39|897.59|907.8|897|5
1645917170000|2022-02-26 23:12:50|907.96|897.16|907.96|897.16|907.96|897.16|907.96|897.16|1
1645917180000|2022-02-26 23:13:00|908|897.2|908.91|898.11|908.91|898.11|908|897.2|8
1645917190000|2022-02-26 23:13:10|909.02|898.22|909.22|898.42|909.22|898.42|909.02|898.22|4
1645917200000|2022-02-26 23:13:20|909.29|898.49|909.62|898.82|909.62|898.82|909.29|898.49|2
1645917210000|2022-02-26 23:13:30|909.66|898.86|909.51|898.71|909.86|899.06|909.51|898.71|7
1645917220000|2022-02-26 23:13:40|909.4|898.6|908.71|897.91|909.4|898.6|908.71|897.91|5
1645917230000|2022-02-26 23:13:50|908.79|897.99|908.71|897.91|908.79|897.99|908.71|897.91|2
1645917240000|2022-02-26 23:14:00|908.68|897.88|908.89|898.09|908.89|898.09|908.68|897.88|2
1645917250000|2022-02-26 23:14:10|908.99|898.19|908.99|898.19|908.99|898.19|908.99|898.19|1
1645917260000|2022-02-26 23:14:20|908.96|898.16|908.96|898.16|908.96|898.16|908.96|898.16|1
1645917270000|2022-02-26 23:14:30|908.95|898.15|908.65|897.85|908.95|898.15|908.65|897.85|4
1645917280000|2022-02-26 23:14:40|908.66|897.86|908.45|897.65|908.66|897.86|908.45|897.65|3
1645917290000|2022-02-26 23:14:50|908.21|897.41|907.99|897.19|908.21|897.41|907.99|897.19|4
1645917310000|2022-02-26 23:15:10|908.02|897.22|908.41|897.61|908.41|897.61|908.02|897.22|4
1645917320000|2022-02-26 23:15:20|908.81|898.01|908.34|897.54|908.9|898.1|908.18|897.38|9
1645917330000|2022-02-26 23:15:30|908.59|897.79|908.72|897.92|908.79|897.99|908.59|897.79|7
1645917340000|2022-02-26 23:15:40|908.73|897.93|908.92|898.12|908.92|898.12|908.73|897.93|2
1645917350000|2022-02-26 23:15:50|909.11|898.31|909.11|898.31|909.11|898.31|909.11|898.31|1
1645917360000|2022-02-26 23:16:00|909.08|898.28|909.21|898.41|909.21|898.41|909.08|898.28|3
1645917370000|2022-02-26 23:16:10|909.22|898.42|909.74|898.94|909.74|898.94|909.22|898.42|4
1645917380000|2022-02-26 23:16:20|909.77|898.97|909.99|899.19|909.99|899.19|909.77|898.97|9
1645917390000|2022-02-26 23:16:30|910.17|899.37|909.91|899.11|910.17|899.37|909.91|899.11|3
1645917410000|2022-02-26 23:16:50|909.9|899.1|909.9|899.1|909.9|899.1|909.9|899.1|1
1645917420000|2022-02-26 23:17:00|909.89|899.09|909.36|898.56|909.89|899.09|909.36|898.56|6
1645917430000|2022-02-26 23:17:10|909.09|898.29|909.17|898.37|909.24|898.44|909.09|898.29|5
1645917440000|2022-02-26 23:17:20|909.28|898.48|909.78|898.98|909.78|898.98|909.28|898.48|4
1645917450000|2022-02-26 23:17:30|909.8|899|909.75|898.95|909.8|899|909.74|898.94|3
1645917470000|2022-02-26 23:17:50|909.79|898.99|909.83|899.03|909.83|899.03|909.79|898.99|2
1645917480000|2022-02-26 23:18:00|909.9|899.1|909.9|899.1|909.9|899.1|909.9|899.1|1
1645917490000|2022-02-26 23:18:10|909.91|899.11|909.91|899.11|910.02|899.22|909.91|899.11|7
1645917540000|2022-02-26 23:19:00|909.9|899.1|909.29|898.49|909.9|899.1|909.29|898.49|6
1645917550000|2022-02-26 23:19:10|909.33|898.53|909.26|898.46|909.33|898.53|909.26|898.46|3
1645917560000|2022-02-26 23:19:20|909.23|898.43|909.23|898.43|909.23|898.43|909.23|898.43|1
1645917570000|2022-02-26 23:19:30|909.01|898.21|909.01|898.21|909.05|898.25|909.01|898.21|3
1645917580000|2022-02-26 23:19:40|908.9|898.1|908.92|898.12|908.92|898.12|908.9|898.1|2
1645917590000|2022-02-26 23:19:50|908.96|898.16|908.96|898.16|908.96|898.16|908.95|898.15|3
1645917600000|2022-02-26 23:20:00|908.94|898.14|908.9|898.1|908.94|898.14|908.9|898.1|2
1645917610000|2022-02-26 23:20:10|908.91|898.11|909.66|898.86|909.67|898.87|908.91|898.11|8
1645917620000|2022-02-26 23:20:20|909.71|898.91|909.71|898.91|909.71|898.91|909.71|898.91|1
1645917630000|2022-02-26 23:20:30|909.69|898.89|909.7|898.9|909.7|898.9|909.69|898.89|2
1645917640000|2022-02-26 23:20:40|909.73|898.93|909.9|899.1|909.91|899.11|909.73|898.93|4
1645917670000|2022-02-26 23:21:10|909.89|899.09|910.45|899.65|910.45|899.65|909.89|899.09|6
1645917680000|2022-02-26 23:21:20|910.41|899.61|910.71|899.91|910.71|899.91|910.41|899.61|4
1645917690000|2022-02-26 23:21:30|910.47|899.67|910.28|899.48|910.47|899.67|910.28|899.48|3
1645917710000|2022-02-26 23:21:50|910.45|899.65|910|899.2|910.45|899.65|910|899.2|4
1645917720000|2022-02-26 23:22:00|909.81|899.01|909.63|898.83|909.81|899.01|909.63|898.83|7
1645917730000|2022-02-26 23:22:10|909.62|898.82|909.62|898.82|909.62|898.82|909.62|898.82|1
1645917740000|2022-02-26 23:22:20|909.73|898.93|909.73|898.93|909.73|898.93|909.73|898.93|1
1645917760000|2022-02-26 23:22:40|909.72|898.92|909.75|898.95|909.75|898.95|909.72|898.92|2
1645917770000|2022-02-26 23:22:50|909.66|898.86|909.66|898.86|909.66|898.86|909.66|898.86|1
1645917780000|2022-02-26 23:23:00|909.73|898.93|909.73|898.93|909.73|898.93|909.73|898.93|1
1645917790000|2022-02-26 23:23:10|909.75|898.95|909.73|898.93|909.75|898.95|909.73|898.93|2
1645917800000|2022-02-26 23:23:20|909.74|898.94|909.74|898.94|909.74|898.94|909.74|898.94|1
1645917830000|2022-02-26 23:23:50|909.65|898.85|909.27|898.47|909.65|898.85|909.27|898.47|2
1645917840000|2022-02-26 23:24:00|909.12|898.32|909.12|898.32|909.12|898.32|909.12|898.32|1
1645917850000|2022-02-26 23:24:10|909.1|898.3|909.09|898.29|909.11|898.31|909.09|898.29|3
1645917860000|2022-02-26 23:24:20|909.08|898.28|908.97|898.17|909.08|898.28|908.97|898.17|3
1645917870000|2022-02-26 23:24:30|908.98|898.18|908.98|898.18|908.98|898.18|908.98|898.18|1
1645917890000|2022-02-26 23:24:50|908.97|898.17|908.98|898.18|908.98|898.18|908.97|898.17|2
1645917900000|2022-02-26 23:25:00|908.99|898.19|909.33|898.53|909.33|898.53|908.99|898.19|3
1645917910000|2022-02-26 23:25:10|909.46|898.66|910.13|899.33|910.15|899.35|909.45|898.65|9
1645917920000|2022-02-26 23:25:20|910.14|899.34|910.16|899.36|910.16|899.36|910.14|899.34|2
1645917940000|2022-02-26 23:25:40|910.39|899.59|910.01|899.21|910.39|899.59|910.01|899.21|2
1645917960000|2022-02-26 23:26:00|909.9|899.1|909.42|898.62|909.9|899.1|909.42|898.62|8
1645918000000|2022-02-26 23:26:40|909|898.2|908.69|897.89|909|898.2|908.69|897.89|5
1645918010000|2022-02-26 23:26:50|908.65|897.85|908.21|897.41|908.65|897.85|908.21|897.41|3
1645918020000|2022-02-26 23:27:00|908.2|897.4|906.86|896.06|908.2|897.4|906.85|896.05|12
1645918030000|2022-02-26 23:27:10|906.84|896.04|906.88|896.08|907.07|896.27|906.84|896.04|5
1645918040000|2022-02-26 23:27:20|906.63|895.83|906.58|895.78|906.67|895.87|906.48|895.68|8
1645918050000|2022-02-26 23:27:30|906.36|895.56|906.32|895.52|906.36|895.56|906.32|895.52|2
1645918060000|2022-02-26 23:27:40|906.48|895.68|906.44|895.64|906.48|895.68|906.44|895.64|2
1645918070000|2022-02-26 23:27:50|906.59|895.79|906.59|895.79|906.59|895.79|906.59|895.79|1
1645918080000|2022-02-26 23:28:00|906.5|895.7|906.5|895.7|906.5|895.7|906.5|895.7|1
1645918090000|2022-02-26 23:28:10|906.46|895.66|906.96|896.16|906.96|896.16|906.46|895.66|7
1645918100000|2022-02-26 23:28:20|906.93|896.13|908.04|897.24|908.04|897.24|906.93|896.13|12
1645918110000|2022-02-26 23:28:30|908.05|897.25|909.14|898.34|909.14|898.34|908.05|897.25|5
1645918120000|2022-02-26 23:28:40|909.55|898.75|909.04|898.24|909.55|898.75|909.04|898.24|10
1645918130000|2022-02-26 23:28:50|908.93|898.13|909.13|898.33|909.13|898.33|908.93|898.13|3
1645918140000|2022-02-26 23:29:00|909.24|898.44|908.67|897.87|909.24|898.44|908.67|897.87|6
1645918150000|2022-02-26 23:29:10|908.68|897.88|908.84|898.04|908.9|898.1|908.53|897.73|5
1645918160000|2022-02-26 23:29:20|908.8|898|908.54|897.74|908.8|898|908.49|897.69|3
1645918170000|2022-02-26 23:29:30|908.5|897.7|908.35|897.55|908.51|897.71|908.35|897.55|6
1645918180000|2022-02-26 23:29:40|908.08|897.28|907.97|897.17|908.08|897.28|907.97|897.17|5
1645918190000|2022-02-26 23:29:50|907.74|896.94|907.09|896.29|907.74|896.94|907.09|896.29|12
1645918200000|2022-02-26 23:30:00|907.18|896.38|906.11|895.31|907.25|896.45|906.11|895.31|9
1645918210000|2022-02-26 23:30:10|905.88|895.08|905.53|894.73|905.99|895.19|905.53|894.73|7
1645918220000|2022-02-26 23:30:20|905.56|894.76|905.14|894.34|905.56|894.76|905.07|894.27|8
1645918230000|2022-02-26 23:30:30|904.89|894.09|903.51|892.71|904.89|894.09|903.47|892.67|15
1645918240000|2022-02-26 23:30:40|903.02|892.22|902.86|892.06|903.02|892.22|902.8|892|6
1645918250000|2022-02-26 23:30:50|902.53|891.73|902.87|892.07|902.87|892.07|902.06|891.26|11
1645918260000|2022-02-26 23:31:00|902.85|892.05|902.75|891.95|902.85|892.05|902.75|891.95|2
1645918270000|2022-02-26 23:31:10|902.86|892.06|902.2|891.4|902.86|892.06|902.2|891.4|6
1645918280000|2022-02-26 23:31:20|902.04|891.24|900.96|890.16|902.04|891.24|900.96|890.16|11
1645918290000|2022-02-26 23:31:30|901.14|890.34|901.72|890.92|901.91|891.11|900.88|890.08|14
1645918300000|2022-02-26 23:31:40|901.62|890.82|902.06|891.26|902.06|891.26|901.45|890.65|12
1645918310000|2022-02-26 23:31:50|902|891.2|901.48|890.68|902|891.2|901.38|890.58|9
1645918320000|2022-02-26 23:32:00|901.56|890.76|902.47|891.67|902.47|891.67|901.56|890.76|6
1645918330000|2022-02-26 23:32:10|902.62|891.82|902.6|891.8|902.74|891.94|902.6|891.8|5
1645918340000|2022-02-26 23:32:20|902.58|891.78|902.57|891.77|902.75|891.95|902.57|891.77|4
1645918350000|2022-02-26 23:32:30|902.75|891.95|902.75|891.95|902.75|891.95|902.75|891.95|1
1645918360000|2022-02-26 23:32:40|902.57|891.77|902.39|891.59|902.57|891.77|902.39|891.59|4
1645918370000|2022-02-26 23:32:50|902.28|891.48|902.4|891.6|902.4|891.6|902.28|891.48|3
1645918380000|2022-02-26 23:33:00|902.68|891.88|902.83|892.03|902.93|892.13|902.68|891.88|7
1645918390000|2022-02-26 23:33:10|902.8|892|903.39|892.59|903.39|892.59|902.8|892|3
1645918400000|2022-02-26 23:33:20|903.68|892.88|903.68|892.88|903.68|892.88|903.68|892.88|1
1645918410000|2022-02-26 23:33:30|903.71|892.91|903.91|893.11|903.91|893.11|903.71|892.91|2
1645918420000|2022-02-26 23:33:40|903.92|893.12|903.97|893.17|904.26|893.46|903.92|893.12|5
1645918430000|2022-02-26 23:33:50|904|893.2|903.55|892.75|904|893.2|903.55|892.75|4
1645918450000|2022-02-26 23:34:10|903.71|892.91|904.3|893.5|904.3|893.5|903.71|892.91|8
1645918460000|2022-02-26 23:34:20|904.32|893.52|904.76|893.96|904.76|893.96|904.26|893.46|5
1645918470000|2022-02-26 23:34:30|904.85|894.05|904.85|894.05|904.85|894.05|904.85|894.05|1
1645918480000|2022-02-26 23:34:40|904.86|894.06|904.64|893.84|904.87|894.07|904.64|893.84|3
1645918500000|2022-02-26 23:35:00|904.67|893.87|904.89|894.09|904.89|894.09|904.67|893.87|4
1645918510000|2022-02-26 23:35:10|904.9|894.1|905.29|894.49|905.29|894.49|904.9|894.1|7
1645918520000|2022-02-26 23:35:20|905.36|894.56|905.92|895.12|905.92|895.12|905.36|894.56|4
1645918530000|2022-02-26 23:35:30|905.96|895.16|905.91|895.11|905.96|895.16|905.88|895.08|6
1645918540000|2022-02-26 23:35:40|905.86|895.06|905.86|895.06|905.86|895.06|905.86|895.06|1
1645918550000|2022-02-26 23:35:50|905.87|895.07|906.19|895.39|906.19|895.39|905.87|895.07|7
1645918560000|2022-02-26 23:36:00|906.18|895.38|906.18|895.38|906.18|895.38|906.18|895.38|1
1645918570000|2022-02-26 23:36:10|906.2|895.4|906.34|895.54|906.34|895.54|906.2|895.4|2
1645918580000|2022-02-26 23:36:20|906.78|895.98|906.96|896.16|906.96|896.16|906.78|895.98|6
1645918590000|2022-02-26 23:36:30|906.97|896.17|907.2|896.4|907.2|896.4|906.97|896.17|3
1645918600000|2022-02-26 23:36:40|906.98|896.18|907.01|896.21|907.06|896.26|906.97|896.17|5
1645918620000|2022-02-26 23:37:00|906.77|895.97|906.53|895.73|906.77|895.97|906.53|895.73|6
1645918630000|2022-02-26 23:37:10|906.35|895.55|905.8|895|906.35|895.55|905.8|895|13
1645918640000|2022-02-26 23:37:20|905.69|894.89|905.55|894.75|905.69|894.89|905.15|894.35|5
1645918650000|2022-02-26 23:37:30|905.57|894.77|905.57|894.77|905.57|894.77|905.57|894.77|1
1645918660000|2022-02-26 23:37:40|905.56|894.76|905.56|894.76|905.56|894.76|905.56|894.76|1
1645918680000|2022-02-26 23:38:00|905.35|894.55|904.97|894.17|905.35|894.55|904.92|894.12|3
1645918690000|2022-02-26 23:38:10|905|894.2|905.17|894.37|905.17|894.37|905|894.2|3
1645918700000|2022-02-26 23:38:20|905.24|894.44|905.38|894.58|905.38|894.58|905.24|894.44|2
1645918710000|2022-02-26 23:38:30|905.46|894.66|905.64|894.84|905.64|894.84|905.46|894.66|2
1645918720000|2022-02-26 23:38:40|905.45|894.65|905.45|894.65|905.45|894.65|905.45|894.65|1
1645918730000|2022-02-26 23:38:50|905.26|894.46|905.26|894.46|905.26|894.46|905.26|894.46|1
1645918740000|2022-02-26 23:39:00|905.13|894.33|904.99|894.19|905.13|894.33|904.99|894.19|2
1645918750000|2022-02-26 23:39:10|904.98|894.18|905.28|894.48|905.28|894.48|904.98|894.18|5
1645918770000|2022-02-26 23:39:30|905.51|894.71|905.51|894.71|905.51|894.71|905.51|894.71|1
1645918780000|2022-02-26 23:39:40|905.5|894.7|905.01|894.21|905.5|894.7|905.01|894.21|4
1645918790000|2022-02-26 23:39:50|904.77|893.97|904.75|893.95|904.77|893.97|904.75|893.95|2
1645918800000|2022-02-26 23:40:00|904.72|893.92|904.01|893.21|904.72|893.92|904.01|893.21|6
1645918810000|2022-02-26 23:40:10|903.84|893.04|903.79|892.99|904|893.2|903.79|892.99|5
1645918820000|2022-02-26 23:40:20|903.78|892.98|903.67|892.87|903.78|892.98|903.67|892.87|3
1645918830000|2022-02-26 23:40:30|903.42|892.62|902.91|892.11|903.42|892.62|902.91|892.11|7
1645918840000|2022-02-26 23:40:40|902.72|891.92|902.02|891.22|902.72|891.92|902.02|891.22|12
1645918850000|2022-02-26 23:40:50|902.01|891.21|901.77|890.97|902.01|891.21|901.33|890.53|13
1645918860000|2022-02-26 23:41:00|901.74|890.94|901.85|891.05|901.85|891.05|901.51|890.71|6
1645918870000|2022-02-26 23:41:10|901.79|890.99|901.18|890.38|901.8|891|901.18|890.38|9
1645918880000|2022-02-26 23:41:20|900.93|890.13|901.72|890.92|901.72|890.92|900.93|890.13|6
1645918890000|2022-02-26 23:41:30|901.75|890.95|902.06|891.26|902.06|891.26|901.75|890.95|8
1645918900000|2022-02-26 23:41:40|902.43|891.63|902.74|891.94|902.74|891.94|902.39|891.59|7
1645918910000|2022-02-26 23:41:50|902.81|892.01|903.09|892.29|903.09|892.29|902.81|892.01|8
1645918920000|2022-02-26 23:42:00|903.33|892.53|902.91|892.11|903.35|892.55|902.73|891.93|9
1645918930000|2022-02-26 23:42:10|902.81|892.01|902.81|892.01|902.81|892.01|902.81|892.01|1
1645918940000|2022-02-26 23:42:20|902.82|892.02|902.82|892.02|902.82|892.02|902.82|892.02|1
1645918950000|2022-02-26 23:42:30|902.85|892.05|902.92|892.12|903|892.2|902.85|892.05|9
1645918960000|2022-02-26 23:42:40|902.94|892.14|903.17|892.37|903.17|892.37|902.92|892.12|7
1645918970000|2022-02-26 23:42:50|903.11|892.31|903.28|892.48|903.31|892.51|903.11|892.31|5
1645918980000|2022-02-26 23:43:00|903.03|892.23|903.05|892.25|903.05|892.25|903.03|892.23|2
1645918990000|2022-02-26 23:43:10|903.07|892.27|903.08|892.28|903.08|892.28|903.07|892.27|2
1645919010000|2022-02-26 23:43:30|903.1|892.3|902.91|892.11|903.1|892.3|902.9|892.1|5
1645919020000|2022-02-26 23:43:40|902.85|892.05|902.57|891.77|902.85|892.05|902.57|891.77|4
1645919030000|2022-02-26 23:43:50|902.35|891.55|902.35|891.55|902.35|891.55|902.35|891.55|1
1645919040000|2022-02-26 23:44:00|902.27|891.47|902.77|891.97|902.77|891.97|902.11|891.31|8
1645919050000|2022-02-26 23:44:10|902.84|892.04|902.91|892.11|902.91|892.11|902.77|891.97|3
1645919060000|2022-02-26 23:44:20|903.01|892.21|903.17|892.37|903.17|892.37|903.01|892.21|3
1645919070000|2022-02-26 23:44:30|903.18|892.38|903.5|892.7|903.69|892.89|903.18|892.38|10
1645919080000|2022-02-26 23:44:40|903.32|892.52|903.32|892.52|903.32|892.52|903.32|892.52|1
1645919090000|2022-02-26 23:44:50|903.42|892.62|903.63|892.83|903.63|892.83|903.42|892.62|3
1645919100000|2022-02-26 23:45:00|903.74|892.94|903.37|892.57|903.74|892.94|903.37|892.57|4
1645919110000|2022-02-26 23:45:10|902.93|892.13|902.93|892.13|902.93|892.13|902.93|892.13|1
1645919120000|2022-02-26 23:45:20|902.98|892.18|902.98|892.18|902.98|892.18|902.98|892.18|1
1645919130000|2022-02-26 23:45:30|903.08|892.28|903.63|892.83|903.63|892.83|903.08|892.28|4
1645919140000|2022-02-26 23:45:40|903.66|892.86|903.75|892.95|903.75|892.95|903.66|892.86|3
1645919150000|2022-02-26 23:45:50|903.77|892.97|904.14|893.34|904.61|893.81|903.77|892.97|8
1645919160000|2022-02-26 23:46:00|904.09|893.29|904.2|893.4|904.55|893.75|904.09|893.29|8
1645919170000|2022-02-26 23:46:10|904.27|893.47|904.87|894.07|904.87|894.07|904.27|893.47|4
1645919180000|2022-02-26 23:46:20|904.91|894.11|904.94|894.14|904.94|894.14|904.91|894.11|2
1645919190000|2022-02-26 23:46:30|904.9|894.1|904.9|894.1|904.9|894.1|904.9|894.1|1
1645919200000|2022-02-26 23:46:40|904.89|894.09|904.57|893.77|904.89|894.09|904.57|893.77|3
1645919210000|2022-02-26 23:46:50|904.63|893.83|904.91|894.11|904.91|894.11|904.63|893.83|4
1645919220000|2022-02-26 23:47:00|904.96|894.16|904.99|894.19|904.99|894.19|904.96|894.16|3
1645919230000|2022-02-26 23:47:10|905.07|894.27|905.85|895.05|905.85|895.05|905.07|894.27|8
1645919240000|2022-02-26 23:47:20|905.9|895.1|905.37|894.57|905.9|895.1|905.37|894.57|3
1645919250000|2022-02-26 23:47:30|905.07|894.27|905.07|894.27|905.07|894.27|905.07|894.27|1
1645919260000|2022-02-26 23:47:40|905.1|894.3|905.1|894.3|905.42|894.62|905.1|894.3|7
1645919270000|2022-02-26 23:47:50|905.11|894.31|905.11|894.31|905.11|894.31|905.11|894.31|1
1645919280000|2022-02-26 23:48:00|905.08|894.28|905.81|895.01|905.81|895.01|905.08|894.28|6
1645919290000|2022-02-26 23:48:10|905.85|895.05|905.93|895.13|905.93|895.13|905.85|895.05|4
1645919300000|2022-02-26 23:48:20|906.02|895.22|906.17|895.37|906.39|895.59|906.02|895.22|8
1645919310000|2022-02-26 23:48:30|906.01|895.21|906.01|895.21|906.01|895.21|906.01|895.21|1
1645919320000|2022-02-26 23:48:40|906.03|895.23|905.27|894.47|906.03|895.23|905.27|894.47|5
1645919330000|2022-02-26 23:48:50|905.22|894.42|904.63|893.83|905.22|894.42|904.59|893.79|12
1645919340000|2022-02-26 23:49:00|904.58|893.78|904.46|893.66|904.58|893.78|904.46|893.66|2
1645919350000|2022-02-26 23:49:10|904.51|893.71|904.51|893.71|904.51|893.71|904.51|893.71|1
1645919370000|2022-02-26 23:49:30|904.57|893.77|904.22|893.42|904.71|893.91|904.21|893.41|6
1645919380000|2022-02-26 23:49:40|904.16|893.36|903.65|892.85|904.16|893.36|903.58|892.78|8
1645919390000|2022-02-26 23:49:50|903.22|892.42|902.92|892.12|903.22|892.42|902.92|892.12|5
1645919400000|2022-02-26 23:50:00|902.91|892.11|902.3|891.5|902.91|892.11|902.3|891.5|10
1645919410000|2022-02-26 23:50:10|902.28|891.48|903.1|892.3|903.1|892.3|902.28|891.48|11
1645919420000|2022-02-26 23:50:20|903.44|892.64|903.92|893.12|903.96|893.16|903.44|892.64|9
1645919430000|2022-02-26 23:50:30|904.32|893.52|904.58|893.78|904.87|894.07|904.32|893.52|6
1645919440000|2022-02-26 23:50:40|904.6|893.8|904.87|894.07|904.87|894.07|904.6|893.8|4
1645919450000|2022-02-26 23:50:50|904.88|894.08|905.64|894.84|905.64|894.84|904.88|894.08|9
1645919460000|2022-02-26 23:51:00|905.59|894.79|906.02|895.22|906.02|895.22|905.59|894.79|10
1645919470000|2022-02-26 23:51:10|906.28|895.48|906.64|895.84|906.64|895.84|906.28|895.48|4
1645919480000|2022-02-26 23:51:20|906.67|895.87|906.8|896|906.8|896|906.67|895.87|3
1645919490000|2022-02-26 23:51:30|906.43|895.63|906.01|895.21|906.44|895.64|906.01|895.21|7
1645919500000|2022-02-26 23:51:40|906.02|895.22|906.01|895.21|906.02|895.22|906|895.2|4
1645919520000|2022-02-26 23:52:00|906|895.2|906|895.2|906|895.2|906|895.2|1
1645919530000|2022-02-26 23:52:10|906.11|895.31|906|895.2|906.11|895.31|906|895.2|3
1645919540000|2022-02-26 23:52:20|905.88|895.08|905.88|895.08|905.88|895.08|905.88|895.08|1
1645919550000|2022-02-26 23:52:30|905.73|894.93|905.64|894.84|905.88|895.08|905.64|894.84|6
1645919560000|2022-02-26 23:52:40|905.86|895.06|905.88|895.08|905.88|895.08|905.86|895.06|2
1645919570000|2022-02-26 23:52:50|905.94|895.14|905.94|895.14|905.94|895.14|905.94|895.14|1
1645919580000|2022-02-26 23:53:00|905.93|895.13|906|895.2|906|895.2|905.93|895.13|2
1645919590000|2022-02-26 23:53:10|905.97|895.17|906.48|895.68|906.48|895.68|905.97|895.17|8
1645919600000|2022-02-26 23:53:20|906.64|895.84|907.01|896.21|907.01|896.21|906.63|895.83|6
1645919610000|2022-02-26 23:53:30|906.93|896.13|906.9|896.1|906.93|896.13|906.88|896.08|3
1645919620000|2022-02-26 23:53:40|906.91|896.11|906.91|896.11|906.91|896.11|906.91|896.11|1
1645919630000|2022-02-26 23:53:50|906.9|896.1|907.01|896.21|907.01|896.21|906.9|896.1|2
1645919640000|2022-02-26 23:54:00|906.9|896.1|907.15|896.35|907.17|896.37|906.9|896.1|7
1645919650000|2022-02-26 23:54:10|907.16|896.36|907.34|896.54|907.34|896.54|907.16|896.36|3
1645919660000|2022-02-26 23:54:20|907.33|896.53|907.34|896.54|907.34|896.54|907.32|896.52|5
1645919670000|2022-02-26 23:54:30|907.43|896.63|907.52|896.72|907.52|896.72|907.43|896.63|3
1645919680000|2022-02-26 23:54:40|907.62|896.82|907.29|896.49|907.62|896.82|907.29|896.49|4
1645919700000|2022-02-26 23:55:00|907.38|896.58|907.38|896.58|907.38|896.58|907.38|896.58|1
1645919710000|2022-02-26 23:55:10|907.55|896.75|907.99|897.19|907.99|897.19|907.55|896.75|7
1645919740000|2022-02-26 23:55:40|908.46|897.66|908.86|898.06|908.86|898.06|908.46|897.66|8
1645919750000|2022-02-26 23:55:50|908.91|898.11|910.01|899.21|910.01|899.21|908.91|898.11|13
1645919760000|2022-02-26 23:56:00|910.08|899.28|911.14|900.34|911.14|900.34|910.08|899.28|16
1645919770000|2022-02-26 23:56:10|911.11|900.31|911.3|900.5|911.3|900.5|911|900.2|8
1645919780000|2022-02-26 23:56:20|911.64|900.84|911.64|900.84|911.64|900.84|911.64|900.84|1
1645919790000|2022-02-26 23:56:30|911.44|900.64|911.01|900.21|911.44|900.64|911.01|900.21|6
1645919800000|2022-02-26 23:56:40|910.99|900.19|910.55|899.75|910.99|900.19|910.55|899.75|5
1645919810000|2022-02-26 23:56:50|910.4|899.6|909.95|899.15|910.4|899.6|909.95|899.15|4
1645919820000|2022-02-26 23:57:00|909.92|899.12|909.92|899.12|909.92|899.12|909.92|899.12|1
1645919830000|2022-02-26 23:57:10|910.02|899.22|911.07|900.27|911.07|900.27|910.02|899.22|8
1645919840000|2022-02-26 23:57:20|911.01|900.21|910.98|900.18|911.04|900.24|910.98|900.18|3
1645919850000|2022-02-26 23:57:30|910.93|900.13|910.52|899.72|910.93|900.13|910.52|899.72|5
1645919860000|2022-02-26 23:57:40|910.53|899.73|910.53|899.73|910.53|899.73|910.53|899.73|1
1645919870000|2022-02-26 23:57:50|910.84|900.04|910.93|900.13|910.93|900.13|910.84|900.04|2
1645919890000|2022-02-26 23:58:10|911.01|900.21|910.86|900.06|911.01|900.21|910.65|899.85|7
1645919900000|2022-02-26 23:58:20|910.6|899.8|910.38|899.58|910.85|900.05|910.38|899.58|3
1645919910000|2022-02-26 23:58:30|910.42|899.62|910.42|899.62|910.42|899.62|910.42|899.62|1
1645919920000|2022-02-26 23:58:40|910.35|899.55|910.35|899.55|910.35|899.55|910.35|899.55|1
1645919930000|2022-02-26 23:58:50|910.38|899.58|910.38|899.58|910.38|899.58|910.38|899.58|1
1645919940000|2022-02-26 23:59:00|910.31|899.51|909.92|899.12|910.31|899.51|909.92|899.12|6
1645919950000|2022-02-26 23:59:10|909.89|899.09|909.79|898.99|909.9|899.1|909.79|898.99|3
1645919960000|2022-02-26 23:59:20|909.78|898.98|909.39|898.59|909.78|898.98|909.39|898.59|3
1645919970000|2022-02-26 23:59:30|909.75|898.95|909.72|898.92|909.75|898.95|909.63|898.83|4
1645919980000|2022-02-26 23:59:40|909.79|898.99|910.29|899.49|910.29|899.49|909.79|898.99|7
1645919990000|2022-02-26 23:59:50|910.22|899.42|911.11|900.31|911.11|900.31|910.22|899.42|8
1645920000000|2022-02-27 00:00:00|911.07|900.27|911.27|900.47|911.44|900.64|911.07|900.27|4
1645920010000|2022-02-27 00:00:10|911.36|900.56|911.35|900.55|911.36|900.56|911.33|900.53|3
1645920020000|2022-02-27 00:00:20|911.32|900.52|911.32|900.52|911.32|900.52|911.32|900.52|1
1645920030000|2022-02-27 00:00:30|911.24|900.44|911.24|900.44|911.24|900.44|911.24|900.44|1
1645920040000|2022-02-27 00:00:40|911.5|900.7|911.73|900.93|911.73|900.93|911.5|900.7|4
1645920050000|2022-02-27 00:00:50|911.77|900.97|911.77|900.97|911.77|900.97|911.77|900.97|1
1645920060000|2022-02-27 00:01:00|911.85|901.05|911.86|901.06|911.91|901.11|911.78|900.98|5
1645920070000|2022-02-27 00:01:10|911.77|900.97|911.32|900.52|911.77|900.97|911.32|900.52|3
1645920080000|2022-02-27 00:01:20|911.27|900.47|910.95|900.15|911.27|900.47|910.95|900.15|3
1645920090000|2022-02-27 00:01:30|910.99|900.19|910.99|900.19|911.07|900.27|910.99|900.19|5
1645920100000|2022-02-27 00:01:40|911|900.2|910.99|900.19|911|900.2|910.99|900.19|2
1645920110000|2022-02-27 00:01:50|910.91|900.11|910.71|899.91|910.91|900.11|910.71|899.91|5
1645920120000|2022-02-27 00:02:00|910.48|899.68|909.6|898.8|910.48|899.68|909.51|898.71|9
1645920130000|2022-02-27 00:02:10|909.42|898.62|908.38|897.58|909.42|898.62|908.38|897.58|9
1645920140000|2022-02-27 00:02:20|908.32|897.52|907.95|897.15|908.32|897.52|907.65|896.85|9
1645920150000|2022-02-27 00:02:30|907.92|897.12|907.55|896.75|907.92|897.12|907.55|896.75|4
1645920160000|2022-02-27 00:02:40|907.57|896.77|907.5|896.7|907.61|896.81|907.5|896.7|5
1645920170000|2022-02-27 00:02:50|907.43|896.63|907.94|897.14|907.94|897.14|907.26|896.46|7
1645920180000|2022-02-27 00:03:00|907.99|897.19|907.83|897.03|908.71|897.91|907.83|897.03|15
1645920190000|2022-02-27 00:03:10|907.64|896.84|907.99|897.19|907.99|897.19|907.64|896.84|7
1645920200000|2022-02-27 00:03:20|907.95|897.15|907.95|897.15|907.95|897.15|907.95|897.15|1
1645920210000|2022-02-27 00:03:30|908.02|897.22|908.57|897.77|908.57|897.77|908.01|897.21|4
1645920220000|2022-02-27 00:03:40|908.61|897.81|907.93|897.13|908.61|897.81|907.93|897.13|6
1645920230000|2022-02-27 00:03:50|907.92|897.12|907.92|897.12|907.92|897.12|907.92|897.12|1
1645920240000|2022-02-27 00:04:00|907.93|897.13|907.92|897.12|907.93|897.13|907.92|897.12|4
1645920250000|2022-02-27 00:04:10|907.91|897.11|907.56|896.76|907.91|897.11|907.56|896.76|6
1645920260000|2022-02-27 00:04:20|907.55|896.75|907.29|896.49|907.55|896.75|907.29|896.49|2
1645920270000|2022-02-27 00:04:30|907.33|896.53|907.43|896.63|907.43|896.63|907.23|896.43|3
1645920280000|2022-02-27 00:04:40|907.23|896.43|906.92|896.12|907.23|896.43|906.92|896.12|4
1645920290000|2022-02-27 00:04:50|906.9|896.1|906.42|895.62|906.9|896.1|906.42|895.62|3
1645920300000|2022-02-27 00:05:00|906.46|895.66|906.46|895.66|906.46|895.66|906.46|895.66|1
1645920310000|2022-02-27 00:05:10|906.23|895.43|905.96|895.16|906.23|895.43|905.92|895.12|5
1645920320000|2022-02-27 00:05:20|906.06|895.26|906.12|895.32|906.2|895.4|906.06|895.26|3
1645920330000|2022-02-27 00:05:30|906.43|895.63|906.43|895.63|906.43|895.63|906.43|895.63|1
1645920340000|2022-02-27 00:05:40|906.24|895.44|906|895.2|906.43|895.63|906|895.2|4
1645920350000|2022-02-27 00:05:50|905.95|895.15|905.9|895.1|905.95|895.15|905.9|895.1|2
1645920360000|2022-02-27 00:06:00|905.89|895.09|905.57|894.77|905.89|895.09|905.57|894.77|6
1645920370000|2022-02-27 00:06:10|905.29|894.49|905.29|894.49|905.29|894.49|905.29|894.49|1
1645920380000|2022-02-27 00:06:20|905.31|894.51|905.27|894.47|905.31|894.51|905.27|894.47|2
1645920390000|2022-02-27 00:06:30|905.53|894.73|905.53|894.73|905.53|894.73|905.53|894.73|1
1645920410000|2022-02-27 00:06:50|905.52|894.72|905.76|894.96|905.76|894.96|905.49|894.69|5
1645920420000|2022-02-27 00:07:00|905.84|895.04|906.09|895.29|906.09|895.29|905.84|895.04|3
1645920430000|2022-02-27 00:07:10|906.14|895.34|906.14|895.34|906.14|895.34|906.14|895.34|1
1645920440000|2022-02-27 00:07:20|906.12|895.32|906.25|895.45|906.25|895.45|906.07|895.27|4
1645920450000|2022-02-27 00:07:30|906.18|895.38|906.18|895.38|906.18|895.38|906.18|895.38|1
1645920460000|2022-02-27 00:07:40|906.32|895.52|906.51|895.71|906.51|895.71|906.32|895.52|6
1645920470000|2022-02-27 00:07:50|906.55|895.75|906.55|895.75|906.55|895.75|906.55|895.75|1
1645920480000|2022-02-27 00:08:00|906.74|895.94|906.94|896.14|906.94|896.14|906.74|895.94|3
1645920490000|2022-02-27 00:08:10|906.97|896.17|907.27|896.47|907.27|896.47|906.97|896.17|6
1645920500000|2022-02-27 00:08:20|907.69|896.89|908.57|897.77|908.93|898.13|907.64|896.84|16
1645920510000|2022-02-27 00:08:30|908.64|897.84|908.55|897.75|908.64|897.84|908.55|897.75|3
1645920520000|2022-02-27 00:08:40|908.5|897.7|909.02|898.22|909.02|898.22|908.5|897.7|7
1645920530000|2022-02-27 00:08:50|909.04|898.24|909.88|899.08|909.88|899.08|909.04|898.24|8
1645920540000|2022-02-27 00:09:00|909.89|899.09|910.34|899.54|910.34|899.54|909.89|899.09|4
1645920550000|2022-02-27 00:09:10|910.54|899.74|909.62|898.82|910.54|899.74|909.62|898.82|9
1645920560000|2022-02-27 00:09:20|909.36|898.56|909.01|898.21|909.36|898.56|908.9|898.1|6
1645920570000|2022-02-27 00:09:30|909.04|898.24|909.31|898.51|909.5|898.7|909.04|898.24|4
1645920580000|2022-02-27 00:09:40|909.08|898.28|909.06|898.26|909.08|898.28|909.06|898.26|2
1645920590000|2022-02-27 00:09:50|908.9|898.1|908.9|898.1|908.9|898.1|908.9|898.1|1
1645920600000|2022-02-27 00:10:00|908.88|898.08|908.85|898.05|908.88|898.08|908.85|898.05|2
1645920610000|2022-02-27 00:10:10|908.89|898.09|909.86|899.06|909.86|899.06|908.89|898.09|9
1645920620000|2022-02-27 00:10:20|909.7|898.9|909.7|898.9|909.7|898.9|909.7|898.9|1
1645920630000|2022-02-27 00:10:30|909.52|898.72|909.87|899.07|909.89|899.09|909.52|898.72|12
1645920640000|2022-02-27 00:10:40|909.73|898.93|909.95|899.15|909.95|899.15|909.73|898.93|2
1645920650000|2022-02-27 00:10:50|909.9|899.1|910.38|899.58|910.38|899.58|909.9|899.1|7
1645920660000|2022-02-27 00:11:00|910.44|899.64|910.75|899.95|910.77|899.97|910.42|899.62|7
1645920670000|2022-02-27 00:11:10|910.84|900.04|910.93|900.13|910.93|900.13|910.83|900.03|4
1645920680000|2022-02-27 00:11:20|911.09|900.29|911.78|900.98|911.78|900.98|911.09|900.29|7
1645920690000|2022-02-27 00:11:30|911.51|900.71|911.26|900.46|911.54|900.74|911.26|900.46|3
1645920700000|2022-02-27 00:11:40|911.59|900.79|911.79|900.99|911.79|900.99|911.56|900.76|4
1645920710000|2022-02-27 00:11:50|911.81|901.01|911.85|901.05|911.94|901.14|911.8|901|6
1645920720000|2022-02-27 00:12:00|911.92|901.12|911.81|901.01|911.92|901.12|911.81|901.01|4
1645920740000|2022-02-27 00:12:20|911.9|901.1|912.08|901.28|912.08|901.28|911.9|901.1|5
1645920750000|2022-02-27 00:12:30|912.14|901.34|912.37|901.57|912.37|901.57|912.11|901.31|3
1645920760000|2022-02-27 00:12:40|912.21|901.41|912.74|901.94|912.74|901.94|912.21|901.41|4
1645920770000|2022-02-27 00:12:50|912.76|901.96|912.61|901.81|912.76|901.96|912.57|901.77|4
1645920780000|2022-02-27 00:13:00|912.51|901.71|912.51|901.71|912.51|901.71|912.51|901.71|1
1645920790000|2022-02-27 00:13:10|912.45|901.65|912.45|901.65|912.45|901.65|912.45|901.65|1
1645920800000|2022-02-27 00:13:20|912.49|901.69|912.49|901.69|912.49|901.69|912.49|901.69|1
1645920810000|2022-02-27 00:13:30|912.48|901.68|913.02|902.22|913.02|902.22|912.48|901.68|7
1645920820000|2022-02-27 00:13:40|913.42|902.62|913.41|902.61|913.53|902.73|913.41|902.61|4
1645920830000|2022-02-27 00:13:50|913.12|902.32|913.04|902.24|913.41|902.61|913.04|902.24|6
1645920860000|2022-02-27 00:14:20|913.03|902.23|913.15|902.35|913.16|902.36|913.03|902.23|4
1645920870000|2022-02-27 00:14:30|913.22|902.42|913.53|902.73|913.53|902.73|913.22|902.42|2
1645920890000|2022-02-27 00:14:50|913.59|902.79|913.9|903.1|913.9|903.1|913.59|902.79|6
1645920900000|2022-02-27 00:15:00|913.96|903.16|913.28|902.48|913.96|903.16|913.28|902.48|5
1645920910000|2022-02-27 00:15:10|913.09|902.29|912.54|901.74|913.09|902.29|912.51|901.71|5
1645920920000|2022-02-27 00:15:20|912.78|901.98|912.47|901.67|912.81|902.01|912.47|901.67|5
1645920950000|2022-02-27 00:15:50|912.25|901.45|911.94|901.14|912.25|901.45|911.94|901.14|4
1645920960000|2022-02-27 00:16:00|911.92|901.12|911.92|901.12|911.92|901.12|911.92|901.12|1
1645920970000|2022-02-27 00:16:10|912.01|901.21|912.1|901.3|912.1|901.3|912.01|901.21|2
1645920980000|2022-02-27 00:16:20|912.37|901.57|912.51|901.71|912.53|901.73|912.32|901.52|5
1645920990000|2022-02-27 00:16:30|912.52|901.72|912.81|902.01|912.81|902.01|912.46|901.66|4
1645921000000|2022-02-27 00:16:40|912.79|901.99|912.86|902.06|912.86|902.06|912.79|901.99|2
1645921010000|2022-02-27 00:16:50|912.9|902.1|912.9|902.1|912.9|902.1|912.9|902.1|1
1645921020000|2022-02-27 00:17:00|912.91|902.11|912.89|902.09|912.91|902.11|912.89|902.09|2
1645921030000|2022-02-27 00:17:10|912.9|902.1|912.9|902.1|912.9|902.1|912.9|902.1|1
1645921050000|2022-02-27 00:17:30|912.97|902.17|913.09|902.29|913.09|902.29|912.97|902.17|2
1645921060000|2022-02-27 00:17:40|913.19|902.39|914.64|903.84|914.9|904.1|913.19|902.39|13
1645921070000|2022-02-27 00:17:50|914.61|903.81|915.09|904.29|915.09|904.29|914.61|903.81|5
1645921080000|2022-02-27 00:18:00|915.11|904.31|915.3|904.5|915.3|904.5|915.01|904.21|6
1645921090000|2022-02-27 00:18:10|915.38|904.58|915.39|904.59|915.39|904.59|915.38|904.58|2
1645921100000|2022-02-27 00:18:20|915.5|904.7|915.78|904.98|915.8|905|915.5|904.7|4
1645921110000|2022-02-27 00:18:30|915.8|905|915.85|905.05|916.01|905.21|915.8|905|7
1645921130000|2022-02-27 00:18:50|915.88|905.08|915.88|905.08|916.05|905.25|915.88|905.08|4
1645921140000|2022-02-27 00:19:00|915.85|905.05|914.56|903.76|915.85|905.05|914.2|903.4|14
1645921150000|2022-02-27 00:19:10|914.25|903.45|914.49|903.69|914.49|903.69|914.25|903.45|4
1645921160000|2022-02-27 00:19:20|914.33|903.53|913.55|902.75|914.33|903.53|913.55|902.75|7
1645921170000|2022-02-27 00:19:30|913.58|902.78|913.71|902.91|913.71|902.91|913.58|902.78|2
1645921180000|2022-02-27 00:19:40|913.91|903.11|913.97|903.17|913.97|903.17|913.91|903.11|2
1645921190000|2022-02-27 00:19:50|913.99|903.19|914.36|903.56|914.36|903.56|913.99|903.19|3
1645921200000|2022-02-27 00:20:00|914.42|903.62|914.05|903.25|914.42|903.62|914.05|903.25|2
1645921210000|2022-02-27 00:20:10|914.06|903.26|913.54|902.74|914.06|903.26|913.54|902.74|4
1645921220000|2022-02-27 00:20:20|913.5|902.7|912.91|902.11|913.5|902.7|912.91|902.11|5
1645921240000|2022-02-27 00:20:40|912.96|902.16|912.96|902.16|912.96|902.16|912.96|902.16|1
1645921250000|2022-02-27 00:20:50|913.03|902.23|913.07|902.27|913.07|902.27|913.03|902.23|2
1645921260000|2022-02-27 00:21:00|913.15|902.35|913.09|902.29|913.54|902.74|913.09|902.29|6
1645921270000|2022-02-27 00:21:10|913|902.2|913|902.2|913|902.2|913|902.2|1
1645921280000|2022-02-27 00:21:20|912.91|902.11|912.54|901.74|912.91|902.11|912.54|901.74|5
1645921300000|2022-02-27 00:21:40|912.45|901.65|912.53|901.73|912.53|901.73|912.45|901.65|2
1645921320000|2022-02-27 00:22:00|912.5|901.7|911.9|901.1|912.5|901.7|911.9|901.1|8
1645921330000|2022-02-27 00:22:10|911.78|900.98|910.92|900.12|911.78|900.98|910.92|900.12|12
1645921340000|2022-02-27 00:22:20|910.75|899.95|910.14|899.34|910.75|899.95|910.14|899.34|11
1645921350000|2022-02-27 00:22:30|910.05|899.25|909.91|899.11|910.23|899.43|909.91|899.11|5
1645921360000|2022-02-27 00:22:40|910|899.2|910.15|899.35|910.15|899.35|909.91|899.11|4
1645921370000|2022-02-27 00:22:50|910.32|899.52|910.68|899.88|910.68|899.88|910.32|899.52|5
1645921380000|2022-02-27 00:23:00|910.7|899.9|910.86|900.06|910.9|900.1|910.7|899.9|4
1645921390000|2022-02-27 00:23:10|910.5|899.7|910.8|900|910.8|900|910.5|899.7|4
1645921400000|2022-02-27 00:23:20|910.79|899.99|911.14|900.34|911.14|900.34|910.79|899.99|3
1645921410000|2022-02-27 00:23:30|911.01|900.21|910.92|900.12|911.01|900.21|910.92|900.12|2
1645921420000|2022-02-27 00:23:40|910.94|900.14|910.67|899.87|910.94|900.14|910.67|899.87|6
1645921430000|2022-02-27 00:23:50|910.66|899.86|910.61|899.81|910.7|899.9|910.59|899.79|9
1645921440000|2022-02-27 00:24:00|910.64|899.84|909.72|898.92|910.64|899.84|909.7|898.9|10
1645921450000|2022-02-27 00:24:10|909.46|898.66|908.79|897.99|909.72|898.92|908.77|897.97|11
1645921460000|2022-02-27 00:24:20|908.61|897.81|908.04|897.24|908.63|897.83|908.04|897.24|6
1645921470000|2022-02-27 00:24:30|908.09|897.29|907.89|897.09|908.09|897.29|907.37|896.57|12
1645921480000|2022-02-27 00:24:40|907.88|897.08|907.54|896.74|907.88|897.08|907.54|896.74|5
1645921500000|2022-02-27 00:25:00|907.52|896.72|907.52|896.72|907.52|896.72|907.52|896.72|1
1645921510000|2022-02-27 00:25:10|907.51|896.71|907|896.2|907.51|896.71|907|896.2|3
1645921520000|2022-02-27 00:25:20|906.99|896.19|906.18|895.38|906.99|896.19|906.18|895.38|11
1645921530000|2022-02-27 00:25:30|905.9|895.1|906.01|895.21|906.01|895.21|905.9|895.1|7
1645921540000|2022-02-27 00:25:40|906.17|895.37|905.92|895.12|906.17|895.37|905.92|895.12|3
1645921550000|2022-02-27 00:25:50|905.9|895.1|905.44|894.64|906.01|895.21|905.44|894.64|12
1645921560000|2022-02-27 00:26:00|905.37|894.57|904.68|893.88|905.37|894.57|904.45|893.65|16
1645921570000|2022-02-27 00:26:10|904.72|893.92|904.82|894.02|904.82|894.02|904.7|893.9|4
1645921580000|2022-02-27 00:26:20|904.81|894.01|904.47|893.67|904.81|894.01|904.47|893.67|4
1645921590000|2022-02-27 00:26:30|904.4|893.6|904.4|893.6|904.4|893.6|904.4|893.6|1
1645921600000|2022-02-27 00:26:40|904.52|893.72|904.52|893.72|904.52|893.72|904.52|893.72|1
1645921610000|2022-02-27 00:26:50|904.56|893.76|904.83|894.03|904.83|894.03|904.46|893.66|4
1645921630000|2022-02-27 00:27:10|904.84|894.04|904.5|893.7|904.84|894.04|904.5|893.7|4
1645921640000|2022-02-27 00:27:20|904.54|893.74|904.08|893.28|904.54|893.74|904.07|893.27|9
1645921650000|2022-02-27 00:27:30|903.9|893.1|903.82|893.02|903.9|893.1|903.52|892.72|8
1645921660000|2022-02-27 00:27:40|903.89|893.09|903.53|892.73|903.89|893.09|903.52|892.72|6
1645921670000|2022-02-27 00:27:50|903.7|892.9|903.48|892.68|903.74|892.94|903.48|892.68|6
1645921680000|2022-02-27 00:28:00|903.27|892.47|902.78|891.98|903.27|892.47|902.78|891.98|9
1645921690000|2022-02-27 00:28:10|902.88|892.08|902.05|891.25|902.88|892.08|902.05|891.25|5
1645921700000|2022-02-27 00:28:20|902.06|891.26|901.16|890.36|902.06|891.26|901.16|890.36|9
1645921710000|2022-02-27 00:28:30|901.24|890.44|901.03|890.23|901.24|890.44|901.03|890.23|9
1645921720000|2022-02-27 00:28:40|900.94|890.14|899.93|889.13|900.94|890.14|899.17|888.37|17
1645921730000|2022-02-27 00:28:50|899.98|889.18|900.06|889.26|900.59|889.79|899.97|889.17|9
1645921740000|2022-02-27 00:29:00|900.11|889.31|899.91|889.11|900.11|889.31|899.91|889.11|3
1645921750000|2022-02-27 00:29:10|900|889.2|900.83|890.03|900.83|890.03|900|889.2|9
1645921760000|2022-02-27 00:29:20|900.84|890.04|900.9|890.1|900.91|890.11|900.84|890.04|4
1645921770000|2022-02-27 00:29:30|900.8|890|899.57|888.77|900.81|890.01|899.57|888.77|10
1645921780000|2022-02-27 00:29:40|899.49|888.69|898.9|888.1|899.49|888.69|898.9|888.1|6
1645921790000|2022-02-27 00:29:50|898.89|888.09|898.89|888.09|898.89|888.09|898.89|888.09|1
1645921800000|2022-02-27 00:30:00|898.88|888.08|896.9|886.1|898.88|888.08|896.9|886.1|12
1645921810000|2022-02-27 00:30:10|896.92|886.12|895.95|885.15|896.92|886.12|895.13|884.33|21
1645921820000|2022-02-27 00:30:20|896.18|885.38|895.87|885.07|896.18|885.38|895.71|884.91|13
1645921830000|2022-02-27 00:30:30|895.91|885.11|895.1|884.3|895.95|885.15|895.1|884.3|12
1645921840000|2022-02-27 00:30:40|894.86|884.06|894.18|883.38|895.04|884.24|894.18|883.38|17
1645921850000|2022-02-27 00:30:50|894.16|883.36|892.9|882.1|894.16|883.36|892.68|881.88|9
1645921860000|2022-02-27 00:31:00|892.77|881.97|890.19|879.39|892.77|881.97|889.76|878.96|21
1645921870000|2022-02-27 00:31:10|889.97|879.17|890.91|880.11|890.91|880.11|889.97|879.17|12
1645921880000|2022-02-27 00:31:20|891|880.2|892.42|881.62|892.42|881.62|891|880.2|13
1645921890000|2022-02-27 00:31:30|892.3|881.5|890.26|879.46|892.3|881.5|890.26|879.46|11
1645921900000|2022-02-27 00:31:40|890.3|879.5|889.48|878.68|890.3|879.5|889.12|878.32|16
1645921910000|2022-02-27 00:31:50|889.27|878.47|888.66|877.86|889.27|878.47|888.18|877.38|14
1645921920000|2022-02-27 00:32:00|888.79|877.99|889.78|878.98|890.36|879.56|888.69|877.89|16
1645921930000|2022-02-27 00:32:10|889.9|879.1|891.26|880.46|891.26|880.46|889.62|878.82|11
1645921940000|2022-02-27 00:32:20|891.2|880.4|893.45|882.65|893.45|882.65|891.2|880.4|18
1645921950000|2022-02-27 00:32:30|893.69|882.89|895.18|884.38|895.23|884.43|893.69|882.89|12
1645921960000|2022-02-27 00:32:40|895.49|884.69|895.53|884.73|895.53|884.73|895.49|884.69|2
1645921970000|2022-02-27 00:32:50|895.39|884.59|893.36|882.56|895.39|884.59|893.36|882.56|9
1645921980000|2022-02-27 00:33:00|893.16|882.36|893.68|882.88|893.68|882.88|892.85|882.05|13
1645921990000|2022-02-27 00:33:10|893.74|882.94|894.55|883.75|894.55|883.75|893.74|882.94|8
1645922000000|2022-02-27 00:33:20|894.56|883.76|895.52|884.72|895.52|884.72|894.56|883.76|13
1645922010000|2022-02-27 00:33:30|895.27|884.47|894.39|883.59|895.32|884.52|894.39|883.59|8
1645922020000|2022-02-27 00:33:40|894.19|883.39|894.37|883.57|894.37|883.57|893.96|883.16|8
1645922030000|2022-02-27 00:33:50|894.42|883.62|893.45|882.65|894.42|883.62|893.45|882.65|8
1645922040000|2022-02-27 00:34:00|893.64|882.84|893.34|882.54|893.64|882.84|893.34|882.54|4
1645922050000|2022-02-27 00:34:10|893.54|882.74|893.55|882.75|893.8|883|893.38|882.58|9
1645922060000|2022-02-27 00:34:20|893.67|882.87|893.67|882.87|893.67|882.87|893.67|882.87|1
1645922070000|2022-02-27 00:34:30|893.76|882.96|894.67|883.87|894.67|883.87|893.76|882.96|9
1645922080000|2022-02-27 00:34:40|894.68|883.88|894.84|884.04|894.84|884.04|894.68|883.88|2
1645922090000|2022-02-27 00:34:50|894.93|884.13|894.58|883.78|894.99|884.19|894.58|883.78|8
1645922100000|2022-02-27 00:35:00|894.55|883.75|894.4|883.6|894.55|883.75|894.4|883.6|2
1645922110000|2022-02-27 00:35:10|894.37|883.57|894.97|884.17|895.01|884.21|894.37|883.57|8
1645922120000|2022-02-27 00:35:20|895.09|884.29|895.28|884.48|895.28|884.48|895.09|884.29|3
1645922130000|2022-02-27 00:35:30|895.15|884.35|894.61|883.81|895.15|884.35|894.61|883.81|4
1645922140000|2022-02-27 00:35:40|894.62|883.82|894.59|883.79|894.62|883.82|894.52|883.72|6
1645922150000|2022-02-27 00:35:50|894.77|883.97|895.06|884.26|895.06|884.26|894.77|883.97|4
1645922160000|2022-02-27 00:36:00|895.12|884.32|895.39|884.59|895.39|884.59|895.12|884.32|2
1645922170000|2022-02-27 00:36:10|895.47|884.67|895.47|884.67|895.47|884.67|895.47|884.67|1
1645922180000|2022-02-27 00:36:20|895.13|884.33|894.31|883.51|895.13|884.33|894.31|883.51|6
1645922190000|2022-02-27 00:36:30|894.21|883.41|893.56|882.76|894.21|883.41|893.56|882.76|5
1645922200000|2022-02-27 00:36:40|893.55|882.75|893.47|882.67|893.59|882.79|893.47|882.67|3
1645922220000|2022-02-27 00:37:00|893.24|882.44|893.24|882.44|893.25|882.45|893.24|882.44|3
1645922230000|2022-02-27 00:37:10|893.27|882.47|894.07|883.27|894.07|883.27|893.27|882.47|6
1645922240000|2022-02-27 00:37:20|894.04|883.24|893.99|883.19|894.04|883.24|893.99|883.19|2
1645922250000|2022-02-27 00:37:30|893.92|883.12|891.93|881.13|893.92|883.12|891.93|881.13|18
1645922260000|2022-02-27 00:37:40|891.73|880.93|891.74|880.94|891.89|881.09|891.43|880.63|9
1645922270000|2022-02-27 00:37:50|891.91|881.11|892.1|881.3|892.1|881.3|891.91|881.11|3
1645922280000|2022-02-27 00:38:00|892.01|881.21|891.16|880.36|892.09|881.29|891.16|880.36|10
1645922290000|2022-02-27 00:38:10|891.15|880.35|890.95|880.15|891.15|880.35|890.09|879.29|12
1645922300000|2022-02-27 00:38:20|891.14|880.34|890.34|879.54|891.14|880.34|890.34|879.54|7
1645922310000|2022-02-27 00:38:30|890.28|879.48|889.6|878.8|890.28|879.48|889.6|878.8|11
1645922320000|2022-02-27 00:38:40|889.67|878.87|887.9|877.1|889.67|878.87|887.9|877.1|24
1645922330000|2022-02-27 00:38:50|887.75|876.95|886.74|875.94|887.75|876.95|886.65|875.85|13
1645922340000|2022-02-27 00:39:00|886.82|876.02|886.75|875.95|886.82|876.02|886.03|875.23|19
1645922350000|2022-02-27 00:39:10|886.71|875.91|887.07|876.27|887.64|876.84|886.67|875.87|19
1645922360000|2022-02-27 00:39:20|887.3|876.5|887.15|876.35|887.75|876.95|886.85|876.05|15
1645922370000|2022-02-27 00:39:30|887.08|876.28|887.29|876.49|887.33|876.53|887.08|876.28|5
1645922380000|2022-02-27 00:39:40|887.54|876.74|887.08|876.28|887.77|876.97|887.05|876.25|10
1645922390000|2022-02-27 00:39:50|887.07|876.27|886.07|875.27|887.07|876.27|886.06|875.26|14
1645922400000|2022-02-27 00:40:00|886|875.2|886.94|876.14|886.94|876.14|886|875.2|10
1645922410000|2022-02-27 00:40:10|886.98|876.18|888.02|877.22|888.02|877.22|886.94|876.14|10
1645922420000|2022-02-27 00:40:20|888|877.2|887.56|876.76|888.49|877.69|887.56|876.76|11
1645922430000|2022-02-27 00:40:30|887.51|876.71|887.72|876.92|887.72|876.92|887.51|876.71|4
1645922440000|2022-02-27 00:40:40|887.66|876.86|888.2|877.4|888.2|877.4|887.66|876.86|10
1645922450000|2022-02-27 00:40:50|888.29|877.49|888.87|878.07|888.87|878.07|888.26|877.46|9
1645922460000|2022-02-27 00:41:00|888.94|878.14|888.38|877.58|888.94|878.14|888.15|877.35|10
1645922470000|2022-02-27 00:41:10|888.69|877.89|889.84|879.04|889.96|879.16|888.69|877.89|14
1645922480000|2022-02-27 00:41:20|889.77|878.97|890.22|879.42|890.53|879.73|889.77|878.97|12
1645922490000|2022-02-27 00:41:30|890.14|879.34|889.79|878.99|890.14|879.34|889.79|878.99|9
1645922500000|2022-02-27 00:41:40|889.81|879.01|889.91|879.11|889.92|879.12|889.81|879.01|5
1645922510000|2022-02-27 00:41:50|889.99|879.19|890.63|879.83|890.66|879.86|889.99|879.19|6
1645922520000|2022-02-27 00:42:00|890.81|880.01|891.69|880.89|891.79|880.99|890.81|880.01|14
1645922530000|2022-02-27 00:42:10|891.9|881.1|890.93|880.13|891.9|881.1|890.92|880.12|12
1645922540000|2022-02-27 00:42:20|891.01|880.21|891.28|880.48|891.28|880.48|891.01|880.21|3
1645922550000|2022-02-27 00:42:30|891.64|880.84|891.64|880.84|891.64|880.84|891.64|880.84|1
1645922560000|2022-02-27 00:42:40|891.59|880.79|890.99|880.19|891.59|880.79|890.99|880.19|5
1645922570000|2022-02-27 00:42:50|890.96|880.16|890.9|880.1|890.96|880.16|890.9|880.1|2
1645922580000|2022-02-27 00:43:00|890.61|879.81|889.17|878.37|890.61|879.81|889.17|878.37|10
1645922590000|2022-02-27 00:43:10|889.09|878.29|889.56|878.76|889.56|878.76|889.09|878.29|3
1645922600000|2022-02-27 00:43:20|889.36|878.56|888.64|877.84|889.36|878.56|888.64|877.84|5
1645922610000|2022-02-27 00:43:30|888.88|878.08|888.64|877.84|888.88|878.08|888.64|877.84|2
1645922620000|2022-02-27 00:43:40|888.6|877.8|888.69|877.89|888.69|877.89|888.6|877.8|2
1645922630000|2022-02-27 00:43:50|888.65|877.85|887.28|876.48|888.65|877.85|887.28|876.48|11
1645922640000|2022-02-27 00:44:00|887.32|876.52|887.8|877|887.9|877.1|887.32|876.52|8
1645922650000|2022-02-27 00:44:10|887.87|877.07|888.48|877.68|888.48|877.68|887.87|877.07|9
1645922660000|2022-02-27 00:44:20|888.41|877.61|888.49|877.69|888.86|878.06|888.41|877.61|9
1645922670000|2022-02-27 00:44:30|888.52|877.72|888.9|878.1|888.9|878.1|888.52|877.72|4
1645922680000|2022-02-27 00:44:40|888.89|878.09|888.9|878.1|888.9|878.1|888.65|877.85|4
1645922690000|2022-02-27 00:44:50|888.84|878.04|888.9|878.1|888.9|878.1|888.57|877.77|8
1645922700000|2022-02-27 00:45:00|888.91|878.11|889.1|878.3|889.1|878.3|888.91|878.11|3
1645922710000|2022-02-27 00:45:10|889.05|878.25|889.11|878.31|889.12|878.32|889.05|878.25|4
1645922720000|2022-02-27 00:45:20|889.42|878.62|888.59|877.79|889.42|878.62|888.59|877.79|7
1645922730000|2022-02-27 00:45:30|888.35|877.55|887.95|877.15|888.35|877.55|887.95|877.15|6
1645922740000|2022-02-27 00:45:40|887.92|877.12|887.76|876.96|887.92|877.12|887.76|876.96|5
1645922750000|2022-02-27 00:45:50|887.8|877|887.8|877|887.81|877.01|887.8|877|3
1645922760000|2022-02-27 00:46:00|887.73|876.93|886.86|876.06|887.74|876.94|886.86|876.06|7
1645922770000|2022-02-27 00:46:10|886.72|875.92|885.58|874.78|886.72|875.92|885.58|874.78|12
1645922780000|2022-02-27 00:46:20|884.99|874.19|884.62|873.82|885.02|874.22|883.96|873.16|13
1645922790000|2022-02-27 00:46:30|884.59|873.79|884.89|874.09|884.95|874.15|884.59|873.79|10
1645922800000|2022-02-27 00:46:40|884.82|874.02|884.8|874|884.87|874.07|884.75|873.95|7
1645922810000|2022-02-27 00:46:50|884.87|874.07|885.7|874.9|885.7|874.9|884.87|874.07|7
1645922820000|2022-02-27 00:47:00|885.77|874.97|886.59|875.79|886.59|875.79|885.72|874.92|13
1645922830000|2022-02-27 00:47:10|886.49|875.69|887.57|876.77|887.57|876.77|886.49|875.69|11
1645922840000|2022-02-27 00:47:20|887.69|876.89|888.18|877.38|888.18|877.38|887.69|876.89|11
1645922850000|2022-02-27 00:47:30|888.19|877.39|889|878.2|889|878.2|888.19|877.39|9
1645922860000|2022-02-27 00:47:40|888.9|878.1|888.93|878.13|889.19|878.39|888.83|878.03|9
1645922870000|2022-02-27 00:47:50|888.85|878.05|887.76|876.96|888.89|878.09|887.51|876.71|16
1645922880000|2022-02-27 00:48:00|887.75|876.95|887.55|876.75|887.75|876.95|887.54|876.74|4
1645922890000|2022-02-27 00:48:10|887.38|876.58|887.45|876.65|887.55|876.75|887.38|876.58|3
1645922900000|2022-02-27 00:48:20|887.36|876.56|887.07|876.27|887.36|876.56|886.9|876.1|5
1645922910000|2022-02-27 00:48:30|887.13|876.33|887.41|876.61|887.84|877.04|887.13|876.33|13
1645922920000|2022-02-27 00:48:40|887.31|876.51|887.49|876.69|887.74|876.94|887.31|876.51|8
1645922930000|2022-02-27 00:48:50|887.25|876.45|887.86|877.06|887.86|877.06|887.07|876.27|5
1645922940000|2022-02-27 00:49:00|887.83|877.03|888.63|877.83|888.94|878.14|887.83|877.03|12
1645922950000|2022-02-27 00:49:10|888.67|877.87|888.56|877.76|888.67|877.87|888.56|877.76|5
1645922960000|2022-02-27 00:49:20|888.39|877.59|888.09|877.29|888.39|877.59|887.89|877.09|4
1645922970000|2022-02-27 00:49:30|887.94|877.14|887.98|877.18|887.98|877.18|887.94|877.14|2
1645922980000|2022-02-27 00:49:40|887.94|877.14|887.67|876.87|887.94|877.14|887.67|876.87|6
1645922990000|2022-02-27 00:49:50|887.63|876.83|887.38|876.58|887.63|876.83|887.38|876.58|6
1645923000000|2022-02-27 00:50:00|886.97|876.17|886.75|875.95|886.97|876.17|886.57|875.77|7
1645923010000|2022-02-27 00:50:10|886.63|875.83|887.26|876.46|887.26|876.46|886.63|875.83|6
1645923020000|2022-02-27 00:50:20|887.58|876.78|887.49|876.69|887.84|877.04|887.38|876.58|8
1645923030000|2022-02-27 00:50:30|887.5|876.7|887.89|877.09|887.89|877.09|887.48|876.68|8
1645923040000|2022-02-27 00:50:40|887.88|877.08|887.53|876.73|887.88|877.08|887.52|876.72|4
1645923050000|2022-02-27 00:50:50|887.43|876.63|887.65|876.85|887.65|876.85|887.43|876.63|4
1645923060000|2022-02-27 00:51:00|887.73|876.93|887.88|877.08|887.88|877.08|887.73|876.93|3
1645923070000|2022-02-27 00:51:10|887.9|877.1|888.17|877.37|888.17|877.37|887.9|877.1|3
1645923090000|2022-02-27 00:51:30|888.2|877.4|889.11|878.31|889.11|878.31|888.14|877.34|11
1645923100000|2022-02-27 00:51:40|889.17|878.37|889.51|878.71|889.92|879.12|889.17|878.37|9
1645923110000|2022-02-27 00:51:50|889.42|878.62|890.05|879.25|890.05|879.25|889.42|878.62|3
1645923120000|2022-02-27 00:52:00|890.03|879.23|889.9|879.1|890.28|879.48|889.9|879.1|9
1645923130000|2022-02-27 00:52:10|889.89|879.09|888.95|878.15|889.89|879.09|888.91|878.11|12
1645923140000|2022-02-27 00:52:20|889|878.2|889.42|878.62|889.42|878.62|889|878.2|4
1645923150000|2022-02-27 00:52:30|889.67|878.87|889.78|878.98|889.78|878.98|889.67|878.87|2
1645923160000|2022-02-27 00:52:40|889.85|879.05|889.86|879.06|889.86|879.06|889.85|879.05|2
1645923170000|2022-02-27 00:52:50|889.88|879.08|889.78|878.98|889.9|879.1|889.73|878.93|4
1645923180000|2022-02-27 00:53:00|889.73|878.93|889.62|878.82|889.73|878.93|889.62|878.82|2
1645923190000|2022-02-27 00:53:10|889.54|878.74|889.54|878.74|889.54|878.74|889.54|878.74|1
1645923210000|2022-02-27 00:53:30|889.65|878.85|889.36|878.56|889.65|878.85|889.21|878.41|11
1645923220000|2022-02-27 00:53:40|889.17|878.37|888.91|878.11|889.17|878.37|888.91|878.11|4
1645923230000|2022-02-27 00:53:50|888.84|878.04|888.4|877.6|888.84|878.04|888.4|877.6|3
1645923240000|2022-02-27 00:54:00|888.22|877.42|888.03|877.23|888.22|877.42|887.86|877.06|7
1645923250000|2022-02-27 00:54:10|888.09|877.29|888.11|877.31|888.11|877.31|888.03|877.23|4
1645923260000|2022-02-27 00:54:20|888.14|877.34|888.14|877.34|888.14|877.34|888.14|877.34|1
1645923280000|2022-02-27 00:54:40|888.36|877.56|889.12|878.32|889.12|878.32|888.36|877.56|8
1645923290000|2022-02-27 00:54:50|889.1|878.3|889.13|878.33|889.13|878.33|889.1|878.3|2
1645923300000|2022-02-27 00:55:00|889.26|878.46|889.26|878.46|889.26|878.46|889.26|878.46|1
1645923310000|2022-02-27 00:55:10|889.28|878.48|889.9|879.1|889.9|879.1|889.28|878.48|6
1645923320000|2022-02-27 00:55:20|890.18|879.38|890.04|879.24|890.24|879.44|889.96|879.16|4
1645923350000|2022-02-27 00:55:50|890.24|879.44|890.26|879.46|890.46|879.66|890.24|879.44|3
1645923360000|2022-02-27 00:56:00|890.29|879.49|891|880.2|891|880.2|890.29|879.49|10
1645923370000|2022-02-27 00:56:10|890.96|880.16|891|880.2|891|880.2|890.96|880.16|2
1645923380000|2022-02-27 00:56:20|891.12|880.32|891.98|881.18|892.08|881.28|891.12|880.32|13
1645923390000|2022-02-27 00:56:30|891.93|881.13|891.84|881.04|891.93|881.13|891.84|881.04|2
1645923400000|2022-02-27 00:56:40|891.8|881|891.06|880.26|891.8|881|891.06|880.26|6
1645923410000|2022-02-27 00:56:50|890.91|880.11|890.85|880.05|890.91|880.11|890.85|880.05|3
1645923420000|2022-02-27 00:57:00|890.67|879.87|890.65|879.85|890.68|879.88|890.65|879.85|3
1645923430000|2022-02-27 00:57:10|890.64|879.84|889.91|879.11|890.64|879.84|889.91|879.11|4
1645923440000|2022-02-27 00:57:20|889.9|879.1|888.91|878.11|889.9|879.1|888.91|878.11|7
1645923450000|2022-02-27 00:57:30|888.85|878.05|888.51|877.71|888.86|878.06|888.51|877.71|4
1645923460000|2022-02-27 00:57:40|888.48|877.68|888.48|877.68|888.48|877.68|888.48|877.68|1
1645923470000|2022-02-27 00:57:50|888.51|877.71|888.59|877.79|888.59|877.79|888.51|877.71|2
1645923480000|2022-02-27 00:58:00|888.64|877.84|888.76|877.96|888.76|877.96|888.64|877.84|2
1645923490000|2022-02-27 00:58:10|888.84|878.04|888.46|877.66|889.09|878.29|888.46|877.66|8
1645923510000|2022-02-27 00:58:30|888.45|877.65|888.76|877.96|888.76|877.96|888.45|877.65|4
1645923520000|2022-02-27 00:58:40|888.84|878.04|888.84|878.04|888.84|878.04|888.84|878.04|1
1645923530000|2022-02-27 00:58:50|888.83|878.03|887.93|877.13|888.83|878.03|887.93|877.13|8
1645923540000|2022-02-27 00:59:00|887.92|877.12|887.84|877.04|887.92|877.12|887.56|876.76|10
1645923550000|2022-02-27 00:59:10|887.6|876.8|887.57|876.77|887.69|876.89|887.57|876.77|6
1645923560000|2022-02-27 00:59:20|887.64|876.84|887.64|876.84|887.64|876.84|887.64|876.84|1
1645923570000|2022-02-27 00:59:30|887.54|876.74|887.56|876.76|887.56|876.76|887.54|876.74|2
1645923580000|2022-02-27 00:59:40|887.29|876.49|885.87|875.07|887.29|876.49|885.87|875.07|15
1645923590000|2022-02-27 00:59:50|885.66|874.86|885.27|874.47|885.66|874.86|884.55|873.75|16
1645923600000|2022-02-27 01:00:00|885.22|874.42|885.54|874.74|885.55|874.75|884.64|873.84|14
1645923610000|2022-02-27 01:00:10|885.55|874.75|885.92|875.12|885.94|875.14|885.05|874.25|10
1645923620000|2022-02-27 01:00:20|885.97|875.17|886.82|876.02|886.82|876.02|885.97|875.17|7
1645923630000|2022-02-27 01:00:30|886.91|876.11|887.62|876.82|887.62|876.82|886.91|876.11|7
1645923640000|2022-02-27 01:00:40|887.78|876.98|887.53|876.73|887.78|876.98|887.39|876.59|4
1645923650000|2022-02-27 01:00:50|887.39|876.59|887.9|877.1|887.96|877.16|887.39|876.59|7
1645923670000|2022-02-27 01:01:10|887.99|877.19|888.02|877.22|888.02|877.22|887.99|877.19|3
1645923680000|2022-02-27 01:01:20|887.94|877.14|887.6|876.8|887.94|877.14|887.6|876.8|5
1645923690000|2022-02-27 01:01:30|887.39|876.59|886.7|875.9|887.39|876.59|886.7|875.9|4
1645923700000|2022-02-27 01:01:40|886.29|875.49|885.92|875.12|886.29|875.49|885.92|875.12|6
1645923710000|2022-02-27 01:01:50|886.04|875.24|886.02|875.22|886.04|875.24|885.97|875.17|3
1645923720000|2022-02-27 01:02:00|886.43|875.63|886.43|875.63|886.43|875.63|886.43|875.63|1
1645923730000|2022-02-27 01:02:10|886.45|875.65|886.48|875.68|886.49|875.69|886.45|875.65|4
1645923740000|2022-02-27 01:02:20|886.51|875.71|886.8|876|886.99|876.19|886.48|875.68|10
1645923750000|2022-02-27 01:02:30|886.89|876.09|887.55|876.75|887.76|876.96|886.89|876.09|10
1645923760000|2022-02-27 01:02:40|887.74|876.94|887.76|876.96|887.76|876.96|887.74|876.94|2
1645923770000|2022-02-27 01:02:50|887.84|877.04|887.91|877.11|887.98|877.18|887.81|877.01|7
1645923780000|2022-02-27 01:03:00|887.87|877.07|888.02|877.22|888.02|877.22|887.87|877.07|3
1645923790000|2022-02-27 01:03:10|888.11|877.31|888.11|877.31|888.11|877.31|888.11|877.31|1
1645923800000|2022-02-27 01:03:20|888.16|877.36|888.78|877.98|888.78|877.98|888.16|877.36|8
1645923810000|2022-02-27 01:03:30|888.89|878.09|888.74|877.94|888.89|878.09|888.62|877.82|3
1645923820000|2022-02-27 01:03:40|888.65|877.85|887.79|876.99|888.65|877.85|887.79|876.99|11
1645923830000|2022-02-27 01:03:50|887.78|876.98|886.78|875.98|887.78|876.98|886.78|875.98|6
1645923840000|2022-02-27 01:04:00|886.74|875.94|885.32|874.52|886.74|875.94|885.32|874.52|12
1645923850000|2022-02-27 01:04:10|885.08|874.28|884.61|873.81|885.32|874.52|884.61|873.81|12
1645923860000|2022-02-27 01:04:20|884.58|873.78|884.51|873.71|884.58|873.78|884.31|873.51|3
1645923870000|2022-02-27 01:04:30|884.37|873.57|882.52|871.72|884.37|873.57|882.52|871.72|14
1645923880000|2022-02-27 01:04:40|882.72|871.92|881.91|871.11|882.72|871.92|881.74|870.94|13
1645923890000|2022-02-27 01:04:50|882.01|871.21|881.5|870.7|882.01|871.21|881.5|870.7|5
1645923900000|2022-02-27 01:05:00|881.19|870.39|880.25|869.45|881.38|870.58|880.25|869.45|14
1645923910000|2022-02-27 01:05:10|880.22|869.42|879.9|869.1|880.25|869.45|879.09|868.29|16
1645923920000|2022-02-27 01:05:20|879.77|868.97|879.89|869.09|879.94|869.14|879.36|868.56|15
1645923930000|2022-02-27 01:05:30|879.9|869.1|878.78|867.98|879.9|869.1|878.78|867.98|11
1645923940000|2022-02-27 01:05:40|878.68|867.88|879.05|868.25|879.17|868.37|878.68|867.88|10
1645923950000|2022-02-27 01:05:50|879.03|868.23|879.99|869.19|880.02|869.22|879.03|868.23|11
1645923960000|2022-02-27 01:06:00|879.98|869.18|879.71|868.91|879.98|869.18|879.54|868.74|9
1645923970000|2022-02-27 01:06:10|879.94|869.14|879.6|868.8|879.94|869.14|879.6|868.8|5
1645923980000|2022-02-27 01:06:20|879.45|868.65|879.4|868.6|879.45|868.65|879.4|868.6|3
1645923990000|2022-02-27 01:06:30|879.25|868.45|876.93|866.13|879.25|868.45|876.93|866.13|16
1645924000000|2022-02-27 01:06:40|876.12|865.32|875.66|864.86|876.12|865.32|874.56|863.76|25
1645924010000|2022-02-27 01:06:50|875.68|864.88|875.94|865.14|875.94|865.14|874.85|864.05|25
1645924020000|2022-02-27 01:07:00|875.86|865.06|876.88|866.08|878.03|867.23|875.86|865.06|25
1645924030000|2022-02-27 01:07:10|877.05|866.25|876.13|865.33|877.23|866.43|875.92|865.12|24
1645924040000|2022-02-27 01:07:20|875.84|865.04|875.73|864.93|876.15|865.35|875.48|864.68|14
1645924050000|2022-02-27 01:07:30|875.49|864.69|874.99|864.19|875.49|864.69|874.51|863.71|13
1645924060000|2022-02-27 01:07:40|875.08|864.28|875.47|864.67|875.97|865.17|875.08|864.28|13
1645924070000|2022-02-27 01:07:50|875.62|864.82|875.7|864.9|875.89|865.09|875.27|864.47|9
1645924080000|2022-02-27 01:08:00|875.79|864.99|877.48|866.68|877.48|866.68|875.79|864.99|16
1645924090000|2022-02-27 01:08:10|877.44|866.64|878.17|867.37|878.95|868.15|877.36|866.56|17
1645924100000|2022-02-27 01:08:20|878.19|867.39|877.79|866.99|878.19|867.39|877.4|866.6|14
1645924110000|2022-02-27 01:08:30|877.57|866.77|877.09|866.29|877.57|866.77|877.08|866.28|8
1645924120000|2022-02-27 01:08:40|877.13|866.33|878.28|867.48|878.56|867.76|877.13|866.33|12
1645924130000|2022-02-27 01:08:50|878.56|867.76|878.78|867.98|878.85|868.05|878.52|867.72|7
1645924140000|2022-02-27 01:09:00|878.26|867.46|877.92|867.12|878.26|867.46|877.91|867.11|9
1645924150000|2022-02-27 01:09:10|877.99|867.19|876.97|866.17|877.99|867.19|876.97|866.17|10
1645924160000|2022-02-27 01:09:20|877.02|866.22|876.91|866.11|877.02|866.22|876.7|865.9|11
1645924170000|2022-02-27 01:09:30|876.89|866.09|876.98|866.18|877.03|866.23|876.86|866.06|9
1645924180000|2022-02-27 01:09:40|877.06|866.26|877.06|866.26|877.06|866.26|876.89|866.09|7
1645924190000|2022-02-27 01:09:50|877.19|866.39|877.52|866.72|877.52|866.72|877.19|866.39|5
1645924200000|2022-02-27 01:10:00|877.41|866.61|876.07|865.27|877.41|866.61|876.07|865.27|11
1645924210000|2022-02-27 01:10:10|876.08|865.28|876.21|865.41|876.32|865.52|876.08|865.28|6
1645924220000|2022-02-27 01:10:20|876.23|865.43|874.95|864.15|876.23|865.43|874.85|864.05|21
1645924230000|2022-02-27 01:10:30|874.9|864.1|874.68|863.88|874.9|864.1|874.19|863.39|10
1645924240000|2022-02-27 01:10:40|874.58|863.78|873.93|863.13|874.78|863.98|873.43|862.63|16
1645924250000|2022-02-27 01:10:50|873.99|863.19|874.8|864|874.8|864|873.99|863.19|15
1645924260000|2022-02-27 01:11:00|874.87|864.07|875.14|864.34|875.14|864.34|874.87|864.07|9
1645924270000|2022-02-27 01:11:10|875.21|864.41|874.57|863.77|875.56|864.76|874.57|863.77|9
1645924280000|2022-02-27 01:11:20|874.49|863.69|874.01|863.21|874.52|863.72|874.01|863.21|10
1645924290000|2022-02-27 01:11:30|873.91|863.11|873.95|863.15|873.95|863.15|873.91|863.11|4
1645924300000|2022-02-27 01:11:40|874.06|863.26|874.98|864.18|874.98|864.18|873.95|863.15|14
1645924310000|2022-02-27 01:11:50|875.01|864.21|874.93|864.13|875.62|864.82|874.93|864.13|6
1645924320000|2022-02-27 01:12:00|874.92|864.12|875.5|864.7|875.55|864.75|874.92|864.12|7
1645924330000|2022-02-27 01:12:10|875.52|864.72|876.22|865.42|876.43|865.63|875.52|864.72|12
1645924340000|2022-02-27 01:12:20|876.23|865.43|876.74|865.94|876.98|866.18|876.23|865.43|10
1645924350000|2022-02-27 01:12:30|876.67|865.87|876.86|866.06|876.86|866.06|876.01|865.21|14
1645924360000|2022-02-27 01:12:40|876.93|866.13|878.15|867.35|878.15|867.35|876.89|866.09|15
1645924370000|2022-02-27 01:12:50|878.2|867.4|879.74|868.94|879.93|869.13|878.2|867.4|13
1645924380000|2022-02-27 01:13:00|879.38|868.58|880.11|869.31|880.43|869.63|879.38|868.58|11
1645924390000|2022-02-27 01:13:10|880.29|869.49|879.83|869.03|880.62|869.82|879.83|869.03|6
1645924400000|2022-02-27 01:13:20|879.94|869.14|879.89|869.09|879.98|869.18|879.85|869.05|5
1645924410000|2022-02-27 01:13:30|879.79|868.99|879.83|869.03|879.83|869.03|879.79|868.99|2
1645924420000|2022-02-27 01:13:40|879.8|869|878.84|868.04|879.8|869|878.84|868.04|6
1645924430000|2022-02-27 01:13:50|878.77|867.97|879.06|868.26|879.12|868.32|878.77|867.97|6
1645924440000|2022-02-27 01:14:00|878.9|868.1|879.29|868.49|879.29|868.49|878.9|868.1|4
1645924450000|2022-02-27 01:14:10|879.11|868.31|879.13|868.33|879.33|868.53|879.11|868.31|5
1645924460000|2022-02-27 01:14:20|879.45|868.65|879.45|868.65|879.45|868.65|879.26|868.46|3
1645924470000|2022-02-27 01:14:30|879.26|868.46|879.8|869|880.01|869.21|879.26|868.46|7
1645924480000|2022-02-27 01:14:40|879.89|869.09|880.96|870.16|880.96|870.16|879.89|869.09|12
1645924490000|2022-02-27 01:14:50|880.99|870.19|881.6|870.8|881.6|870.8|880.99|870.19|5
1645924500000|2022-02-27 01:15:00|881.57|870.77|881.6|870.8|881.9|871.1|881.57|870.77|5
1645924510000|2022-02-27 01:15:10|881.9|871.1|882.19|871.39|882.19|871.39|881.9|871.1|6
1645924520000|2022-02-27 01:15:20|882.17|871.37|882.49|871.69|882.87|872.07|882.17|871.37|9
1645924530000|2022-02-27 01:15:30|882.5|871.7|882.01|871.21|882.5|871.7|881.83|871.03|8
1645924540000|2022-02-27 01:15:40|881.88|871.08|881.68|870.88|881.88|871.08|881.68|870.88|2
1645924550000|2022-02-27 01:15:50|881.67|870.87|881.64|870.84|881.67|870.87|881.29|870.49|12
1645924560000|2022-02-27 01:16:00|881.85|871.05|881.99|871.19|882|871.2|881.81|871.01|7
1645924570000|2022-02-27 01:16:10|882.39|871.59|882.73|871.93|882.96|872.16|882.36|871.56|15
1645924580000|2022-02-27 01:16:20|882.67|871.87|882.89|872.09|882.91|872.11|882.6|871.8|8
1645924590000|2022-02-27 01:16:30|882.78|871.98|883.59|872.79|883.59|872.79|882.78|871.98|10
1645924600000|2022-02-27 01:16:40|883.6|872.8|884.38|873.58|884.38|873.58|883.6|872.8|11
1645924610000|2022-02-27 01:16:50|884.51|873.71|885.56|874.76|885.68|874.88|884.51|873.71|14
1645924630000|2022-02-27 01:17:10|885.75|874.95|885.98|875.18|885.98|875.18|885.75|874.95|4
1645924640000|2022-02-27 01:17:20|886.14|875.34|886.3|875.5|886.75|875.95|886.08|875.28|20
1645924650000|2022-02-27 01:17:30|886.22|875.42|886.19|875.39|886.22|875.42|885.93|875.13|5
1645924660000|2022-02-27 01:17:40|886.22|875.42|886.93|876.13|886.93|876.13|886.19|875.39|8
1645924670000|2022-02-27 01:17:50|886.92|876.12|887.41|876.61|887.41|876.61|886.92|876.12|11
1645924680000|2022-02-27 01:18:00|887.46|876.66|887.53|876.73|887.78|876.98|887.46|876.66|7
1645924690000|2022-02-27 01:18:10|887.8|877|887.62|876.82|888.04|877.24|887.62|876.82|9
1645924700000|2022-02-27 01:18:20|887.58|876.78|888.25|877.45|888.25|877.45|887.58|876.78|7
1645924710000|2022-02-27 01:18:30|888.36|877.56|888.52|877.72|888.53|877.73|888.34|877.54|7
1645924720000|2022-02-27 01:18:40|888.56|877.76|888.56|877.76|888.75|877.95|888.56|877.76|6
1645924730000|2022-02-27 01:18:50|888.52|877.72|888.52|877.72|888.52|877.72|888.52|877.72|1
1645924740000|2022-02-27 01:19:00|888.56|877.76|888.15|877.35|888.62|877.82|888.15|877.35|5
1645924750000|2022-02-27 01:19:10|888.13|877.33|887.42|876.62|888.13|877.33|887.42|876.62|5
1645924760000|2022-02-27 01:19:20|887.62|876.82|887.69|876.89|887.69|876.89|887.62|876.82|2
1645924770000|2022-02-27 01:19:30|887.73|876.93|887.17|876.37|887.73|876.93|887.17|876.37|4
1645924780000|2022-02-27 01:19:40|887.42|876.62|887.67|876.87|887.88|877.08|887.42|876.62|5
1645924790000|2022-02-27 01:19:50|887.5|876.7|887.2|876.4|887.67|876.87|887.2|876.4|8
1645924800000|2022-02-27 01:20:00|887.37|876.57|886.91|876.11|887.56|876.76|886.91|876.11|7
1645924810000|2022-02-27 01:20:10|887.02|876.22|887.89|877.09|887.95|877.15|887.02|876.22|12
1645924820000|2022-02-27 01:20:20|887.88|877.08|887.88|877.08|887.88|877.08|887.88|877.08|1
1645924830000|2022-02-27 01:20:30|887.87|877.07|887.07|876.27|887.87|877.07|887.07|876.27|7
1645924840000|2022-02-27 01:20:40|887.26|876.46|887.04|876.24|887.52|876.72|887.04|876.24|5
1645924850000|2022-02-27 01:20:50|886.94|876.14|886.74|875.94|886.94|876.14|886.74|875.94|4
1645924860000|2022-02-27 01:21:00|886.59|875.79|886.09|875.29|886.59|875.79|886.09|875.29|4
1645924870000|2022-02-27 01:21:10|885.91|875.11|885.91|875.11|885.91|875.11|885.91|875.11|1
1645924880000|2022-02-27 01:21:20|886.01|875.21|886.76|875.96|886.76|875.96|886.01|875.21|5
1645924900000|2022-02-27 01:21:40|886.92|876.12|886.92|876.12|886.92|876.12|886.92|876.12|1
1645924910000|2022-02-27 01:21:50|886.93|876.13|886.93|876.13|886.93|876.13|886.93|876.13|1
1645924920000|2022-02-27 01:22:00|886.91|876.11|886.91|876.11|886.91|876.11|886.91|876.11|1
1645924930000|2022-02-27 01:22:10|886.92|876.12|886.9|876.1|886.92|876.12|886.9|876.1|3
1645924940000|2022-02-27 01:22:20|886.89|876.09|886.61|875.81|886.89|876.09|886.61|875.81|2
1645924950000|2022-02-27 01:22:30|886.68|875.88|886.07|875.27|886.68|875.88|886.07|875.27|3
1645924960000|2022-02-27 01:22:40|886|875.2|885.97|875.17|886.68|875.88|885.97|875.17|12
1645924980000|2022-02-27 01:23:00|885.92|875.12|885.92|875.12|885.92|875.12|885.91|875.11|3
1645924990000|2022-02-27 01:23:10|885.97|875.17|886.75|875.95|886.75|875.95|885.97|875.17|5
1645925000000|2022-02-27 01:23:20|886.74|875.94|886.18|875.38|886.74|875.94|886.09|875.29|6
1645925010000|2022-02-27 01:23:30|886.32|875.52|886.06|875.26|886.82|876.02|886.06|875.26|10
1645925030000|2022-02-27 01:23:50|885.93|875.13|885.92|875.12|886.02|875.22|885.92|875.12|6
1645925040000|2022-02-27 01:24:00|885.94|875.14|885.93|875.13|885.94|875.14|885.92|875.12|3
1645925050000|2022-02-27 01:24:10|885.94|875.14|885.93|875.13|885.94|875.14|885.93|875.13|2
1645925060000|2022-02-27 01:24:20|885.91|875.11|886.04|875.24|886.04|875.24|885.91|875.11|3
1645925070000|2022-02-27 01:24:30|886.07|875.27|886.32|875.52|886.32|875.52|886.07|875.27|4
1645925080000|2022-02-27 01:24:40|886.34|875.54|887.11|876.31|887.11|876.31|886.34|875.54|11
1645925090000|2022-02-27 01:24:50|887|876.2|886.47|875.67|887|876.2|886.47|875.67|6
1645925100000|2022-02-27 01:25:00|886.51|875.71|886.76|875.96|886.76|875.96|886.47|875.67|7
1645925110000|2022-02-27 01:25:10|886.89|876.09|886.89|876.09|886.89|876.09|886.89|876.09|1
1645925120000|2022-02-27 01:25:20|886.99|876.19|887.08|876.28|887.09|876.29|886.99|876.19|6
1645925130000|2022-02-27 01:25:30|887.25|876.45|886.93|876.13|887.25|876.45|886.93|876.13|3
1645925150000|2022-02-27 01:25:50|886.92|876.12|887.17|876.37|887.17|876.37|886.92|876.12|3
1645925160000|2022-02-27 01:26:00|887.19|876.39|887.76|876.96|887.76|876.96|887.19|876.39|5
1645925170000|2022-02-27 01:26:10|887.79|876.99|887.96|877.16|887.96|877.16|887.79|876.99|2
1645925200000|2022-02-27 01:26:40|887.91|877.11|887.54|876.74|887.91|877.11|887.54|876.74|6
1645925220000|2022-02-27 01:27:00|887.13|876.33|887.13|876.33|887.13|876.33|887.13|876.33|1
1645925230000|2022-02-27 01:27:10|887.08|876.28|886.68|875.88|887.08|876.28|886.49|875.69|9
1645925240000|2022-02-27 01:27:20|886.49|875.69|886.48|875.68|886.49|875.69|886.48|875.68|4
1645925250000|2022-02-27 01:27:30|886.49|875.69|884.91|874.11|886.49|875.69|884.91|874.11|7
1645925260000|2022-02-27 01:27:40|884.69|873.89|882.94|872.14|884.69|873.89|882.94|872.14|15
1645925270000|2022-02-27 01:27:50|883.03|872.23|882.92|872.12|883.03|872.23|882.9|872.1|4
1645925280000|2022-02-27 01:28:00|883.15|872.35|884.01|873.21|884.01|873.21|883.15|872.35|13
1645925290000|2022-02-27 01:28:10|884.22|873.42|883.85|873.05|884.86|874.06|883.85|873.05|11
1645925300000|2022-02-27 01:28:20|883.45|872.65|883.05|872.25|883.51|872.71|883.04|872.24|12
1645925310000|2022-02-27 01:28:30|882.91|872.11|882.91|872.11|882.91|872.11|882.91|872.11|1
1645925330000|2022-02-27 01:28:50|882.78|871.98|881.9|871.1|882.78|871.98|881.9|871.1|7
1645925340000|2022-02-27 01:29:00|881.77|870.97|880.99|870.19|881.82|871.02|880.99|870.19|17
1645925350000|2022-02-27 01:29:10|880.91|870.11|880.9|870.1|880.91|870.11|880.9|870.1|2
1645925360000|2022-02-27 01:29:20|880.88|870.08|879.8|869|880.88|870.08|879.21|868.41|12
1645925370000|2022-02-27 01:29:30|879.66|868.86|879.2|868.4|879.66|868.86|879.2|868.4|2
1645925380000|2022-02-27 01:29:40|879.08|868.28|878.69|867.89|879.08|868.28|878.69|867.89|9
1645925390000|2022-02-27 01:29:50|878.22|867.42|876.81|866.01|878.22|867.42|876.81|866.01|16
1645925400000|2022-02-27 01:30:00|876.84|866.04|876.89|866.09|877.8|867|876.84|866.04|16
1645925410000|2022-02-27 01:30:10|877|866.2|878.49|867.69|878.49|867.69|877|866.2|11
1645925420000|2022-02-27 01:30:20|878.58|867.78|879.33|868.53|879.8|869|878.58|867.78|17
1645925430000|2022-02-27 01:30:30|879.38|868.58|879.88|869.08|879.88|869.08|879.38|868.58|8
1645925440000|2022-02-27 01:30:40|879.92|869.12|880.31|869.51|880.89|870.09|879.92|869.12|7
1645925450000|2022-02-27 01:30:50|880.4|869.6|881.27|870.47|881.76|870.96|880.4|869.6|14
1645925460000|2022-02-27 01:31:00|881.06|870.26|880.99|870.19|881.87|871.07|880.95|870.15|11
1645925470000|2022-02-27 01:31:10|880.98|870.18|880.3|869.5|880.98|870.18|880.3|869.5|6
1645925480000|2022-02-27 01:31:20|880.1|869.3|880|869.2|880.1|869.3|879.94|869.14|4
1645925490000|2022-02-27 01:31:30|880.24|869.44|880.92|870.12|880.92|870.12|880.12|869.32|7
1645925500000|2022-02-27 01:31:40|880.91|870.11|880.32|869.52|880.91|870.11|880.32|869.52|8
1645925510000|2022-02-27 01:31:50|880.38|869.58|880.84|870.04|880.91|870.11|880.32|869.52|9
1645925520000|2022-02-27 01:32:00|880.85|870.05|881.74|870.94|881.74|870.94|880.85|870.05|11
1645925530000|2022-02-27 01:32:10|881.68|870.88|881.69|870.89|881.94|871.14|881.68|870.88|5
1645925540000|2022-02-27 01:32:20|881.42|870.62|882.4|871.6|882.4|871.6|881.42|870.62|10
1645925550000|2022-02-27 01:32:30|882.51|871.71|882.63|871.83|882.63|871.83|882.51|871.71|5
1645925560000|2022-02-27 01:32:40|882.45|871.65|882.02|871.22|882.45|871.65|882.02|871.22|4
1645925570000|2022-02-27 01:32:50|882.1|871.3|881.89|871.09|882.1|871.3|881.89|871.09|4
1645925580000|2022-02-27 01:33:00|881.87|871.07|881.87|871.07|881.87|871.07|881.87|871.07|1
1645925590000|2022-02-27 01:33:10|881.79|870.99|882.09|871.29|882.09|871.29|881.31|870.51|13
1645925600000|2022-02-27 01:33:20|882.32|871.52|882.65|871.85|882.65|871.85|882.32|871.52|3
1645925610000|2022-02-27 01:33:30|882.69|871.89|882.64|871.84|882.69|871.89|882.64|871.84|2
1645925630000|2022-02-27 01:33:50|882.58|871.78|882.63|871.83|882.63|871.83|882.55|871.75|4
1645925640000|2022-02-27 01:34:00|882.65|871.85|882.65|871.85|882.65|871.85|882.65|871.85|1
1645925650000|2022-02-27 01:34:10|882.7|871.9|882.7|871.9|882.7|871.9|882.7|871.9|1
1645925660000|2022-02-27 01:34:20|882.74|871.94|882.74|871.94|882.74|871.94|882.74|871.94|1
1645925670000|2022-02-27 01:34:30|882.94|872.14|883.79|872.99|883.82|873.02|882.94|872.14|9
1645925680000|2022-02-27 01:34:40|883.91|873.11|883.12|872.32|883.94|873.14|883.12|872.32|11
1645925690000|2022-02-27 01:34:50|883.13|872.33|882.54|871.74|883.13|872.33|882.54|871.74|4
1645925700000|2022-02-27 01:35:00|882.04|871.24|882.03|871.23|882.04|871.24|882.03|871.23|4
1645925710000|2022-02-27 01:35:10|882.04|871.24|881.9|871.1|882.04|871.24|881.23|870.43|15
1645925720000|2022-02-27 01:35:20|881.84|871.04|881.34|870.54|881.84|871.04|881.21|870.41|8
1645925730000|2022-02-27 01:35:30|881.26|870.46|881.19|870.39|881.26|870.46|881.19|870.39|3
1645925740000|2022-02-27 01:35:40|880.91|870.11|881.58|870.78|881.58|870.78|880.91|870.11|5
1645925750000|2022-02-27 01:35:50|881.61|870.81|881.8|871|881.8|871|881.54|870.74|5
1645925760000|2022-02-27 01:36:00|881.81|871.01|882.72|871.92|882.72|871.92|881.81|871.01|7
1645925770000|2022-02-27 01:36:10|882.63|871.83|882.45|871.65|882.63|871.83|882.45|871.65|2
1645925780000|2022-02-27 01:36:20|882.15|871.35|882.04|871.24|882.15|871.35|882.04|871.24|3
1645925790000|2022-02-27 01:36:30|882.03|871.23|881.99|871.19|882.03|871.23|881.2|870.4|12
1645925800000|2022-02-27 01:36:40|881.98|871.18|881.99|871.19|881.99|871.19|881.98|871.18|2
1645925810000|2022-02-27 01:36:50|881.91|871.11|881.83|871.03|881.91|871.11|881.83|871.03|4
1645925820000|2022-02-27 01:37:00|881.81|871.01|881.27|870.47|881.81|871.01|881|870.2|9
1645925830000|2022-02-27 01:37:10|881|870.2|881.64|870.84|881.64|870.84|881|870.2|7
1645925840000|2022-02-27 01:37:20|881.63|870.83|881.12|870.32|881.79|870.99|881.12|870.32|5
1645925850000|2022-02-27 01:37:30|881.25|870.45|881.45|870.65|881.78|870.98|881.25|870.45|5
1645925860000|2022-02-27 01:37:40|881.3|870.5|881.05|870.25|881.3|870.5|881.05|870.25|5
1645925870000|2022-02-27 01:37:50|880.85|870.05|879.85|869.05|880.85|870.05|879.46|868.66|15
1645925880000|2022-02-27 01:38:00|879.87|869.07|879.64|868.84|879.92|869.12|879.44|868.64|10
1645925890000|2022-02-27 01:38:10|879.75|868.95|880.79|869.99|880.79|869.99|879.75|868.95|13
1645925900000|2022-02-27 01:38:20|880.81|870.01|880.17|869.37|880.9|870.1|880.15|869.35|10
1645925910000|2022-02-27 01:38:30|880.15|869.35|879.61|868.81|880.15|869.35|879.13|868.33|13
1645925920000|2022-02-27 01:38:40|879.59|868.79|878.45|867.65|879.68|868.88|878.45|867.65|10
1645925930000|2022-02-27 01:38:50|878.54|867.74|877.93|867.13|878.74|867.94|877.93|867.13|9
1645925940000|2022-02-27 01:39:00|877.99|867.19|877.79|866.99|878.15|867.35|877.79|866.99|9
1645925950000|2022-02-27 01:39:10|877.76|866.96|877.81|867.01|877.81|867.01|877.74|866.94|3
1645925960000|2022-02-27 01:39:20|877.8|867|877.81|867.01|877.81|867.01|877.8|867|2
1645925970000|2022-02-27 01:39:30|877.8|867|877.85|867.05|877.85|867.05|877.8|867|4
1645925980000|2022-02-27 01:39:40|877.9|867.1|878.95|868.15|878.95|868.15|877.85|867.05|17
1645925990000|2022-02-27 01:39:50|879.31|868.51|879.76|868.96|879.76|868.96|879.31|868.51|9
1645926000000|2022-02-27 01:40:00|879.9|869.1|879.9|869.1|879.91|869.11|879.77|868.97|8
1645926010000|2022-02-27 01:40:10|879.89|869.09|881.25|870.45|881.25|870.45|879.81|869.01|16
1645926020000|2022-02-27 01:40:20|881.48|870.68|882.81|872.01|882.81|872.01|881.41|870.61|18
1645926030000|2022-02-27 01:40:30|882.73|871.93|882.73|871.93|882.73|871.93|882.46|871.66|9
1645926040000|2022-02-27 01:40:40|882.64|871.84|882.31|871.51|882.74|871.94|882.16|871.36|12
1645926050000|2022-02-27 01:40:50|882.26|871.46|882.22|871.42|882.54|871.74|882.22|871.42|6
1645926060000|2022-02-27 01:41:00|882.03|871.23|882.52|871.72|882.52|871.72|882.03|871.23|7
1645926070000|2022-02-27 01:41:10|882.69|871.89|882.69|871.89|882.69|871.89|882.21|871.41|8
1645926080000|2022-02-27 01:41:20|882.65|871.85|882.8|872|882.93|872.13|882.65|871.85|5
1645926090000|2022-02-27 01:41:30|882.82|872.02|882.82|872.02|882.82|872.02|882.82|872.02|1
1645926100000|2022-02-27 01:41:40|882.88|872.08|882.96|872.16|882.96|872.16|882.88|872.08|2
1645926110000|2022-02-27 01:41:50|882.88|872.08|882.82|872.02|882.88|872.08|882.82|872.02|2
1645926120000|2022-02-27 01:42:00|882.88|872.08|882.98|872.18|882.98|872.18|882.88|872.08|3
1645926130000|2022-02-27 01:42:10|883.04|872.24|883.69|872.89|883.69|872.89|883.04|872.24|7
1645926140000|2022-02-27 01:42:20|883.72|872.92|882.9|872.1|883.72|872.92|882.9|872.1|11
1645926150000|2022-02-27 01:42:30|882.82|872.02|882.05|871.25|882.82|872.02|882.05|871.25|4
1645926160000|2022-02-27 01:42:40|882.09|871.29|882.09|871.29|882.09|871.29|882.09|871.29|1
1645926180000|2022-02-27 01:43:00|881.89|871.09|882.7|871.9|882.7|871.9|881.89|871.09|5
1645926190000|2022-02-27 01:43:10|882.73|871.93|882.84|872.04|882.84|872.04|882.73|871.93|3
1645926200000|2022-02-27 01:43:20|882.98|872.18|882.8|872|882.98|872.18|882.79|871.99|7
1645926220000|2022-02-27 01:43:40|882.81|872.01|882.81|872.01|882.81|872.01|882.81|872.01|1
1645926230000|2022-02-27 01:43:50|882.75|871.95|882.91|872.11|882.91|872.11|882.75|871.95|2
1645926240000|2022-02-27 01:44:00|882.99|872.19|883.35|872.55|883.35|872.55|882.99|872.19|5
1645926260000|2022-02-27 01:44:20|883.33|872.53|883.21|872.41|883.33|872.53|883.21|872.41|2
1645926270000|2022-02-27 01:44:30|883.35|872.55|883.35|872.55|883.35|872.55|883.35|872.55|1
1645926280000|2022-02-27 01:44:40|883.2|872.4|883.73|872.93|883.73|872.93|883.16|872.36|6
1645926300000|2022-02-27 01:45:00|883.86|873.06|884.7|873.9|884.7|873.9|883.86|873.06|8
1645926310000|2022-02-27 01:45:10|884.78|873.98|884.9|874.1|885.67|874.87|884.78|873.98|11
1645926320000|2022-02-27 01:45:20|884.85|874.05|885.13|874.33|885.13|874.33|884.85|874.05|3
1645926330000|2022-02-27 01:45:30|885.52|874.72|885.54|874.74|885.72|874.92|885.52|874.72|3
1645926340000|2022-02-27 01:45:40|885.43|874.63|885.43|874.63|885.43|874.63|885.43|874.63|1
1645926350000|2022-02-27 01:45:50|885.41|874.61|885.41|874.61|885.41|874.61|885.41|874.61|1
1645926360000|2022-02-27 01:46:00|885.15|874.35|885.33|874.53|885.33|874.53|885.15|874.35|2
1645926370000|2022-02-27 01:46:10|885.17|874.37|884.36|873.56|885.17|874.37|884.27|873.47|9
1645926380000|2022-02-27 01:46:20|884.27|873.47|883.8|873|884.27|873.47|883.65|872.85|6
1645926390000|2022-02-27 01:46:30|883.81|873.01|884.04|873.24|884.04|873.24|883.81|873.01|5
1645926400000|2022-02-27 01:46:40|883.93|873.13|883.85|873.05|883.93|873.13|883.85|873.05|2
1645926410000|2022-02-27 01:46:50|883.92|873.12|884.02|873.22|884.02|873.22|883.86|873.06|5
1645926420000|2022-02-27 01:47:00|883.94|873.14|883.68|872.88|884.08|873.28|883.56|872.76|9
1645926430000|2022-02-27 01:47:10|883.74|872.94|883.74|872.94|883.74|872.94|883.74|872.94|1
1645926450000|2022-02-27 01:47:30|883.88|873.08|883.74|872.94|883.88|873.08|883.74|872.94|2
1645926460000|2022-02-27 01:47:40|883.7|872.9|883.35|872.55|883.7|872.9|883.35|872.55|4
1645926470000|2022-02-27 01:47:50|883.43|872.63|883.68|872.88|883.68|872.88|883.41|872.61|3
1645926480000|2022-02-27 01:48:00|883.65|872.85|883.43|872.63|883.65|872.85|883.02|872.22|8
1645926500000|2022-02-27 01:48:20|883.4|872.6|882.95|872.15|883.4|872.6|882.95|872.15|5
1645926510000|2022-02-27 01:48:30|883|872.2|883|872.2|883|872.2|883|872.2|1
1645926520000|2022-02-27 01:48:40|882.83|872.03|882.8|872|882.83|872.03|882.8|872|2
1645926530000|2022-02-27 01:48:50|882.88|872.08|882.82|872.02|882.88|872.08|882.53|871.73|7
1645926540000|2022-02-27 01:49:00|882.45|871.65|881.97|871.17|882.45|871.65|881.97|871.17|4
1645926550000|2022-02-27 01:49:10|881.9|871.1|881.9|871.1|881.9|871.1|881.9|871.1|1
1645926560000|2022-02-27 01:49:20|882.02|871.22|882.35|871.55|882.35|871.55|882.02|871.22|4
1645926570000|2022-02-27 01:49:30|882.37|871.57|882.02|871.22|882.54|871.74|882.02|871.22|4
1645926580000|2022-02-27 01:49:40|881.9|871.1|882.37|871.57|882.37|871.57|881.9|871.1|4
1645926590000|2022-02-27 01:49:50|882.42|871.62|882.29|871.49|882.7|871.9|882.26|871.46|13
1645926600000|2022-02-27 01:50:00|882.77|871.97|882.77|871.97|882.77|871.97|882.77|871.97|1
1645926610000|2022-02-27 01:50:10|882.56|871.76|882.26|871.46|882.56|871.76|882.26|871.46|3
1645926620000|2022-02-27 01:50:20|882.19|871.39|881.84|871.04|882.19|871.39|881.84|871.04|6
1645926630000|2022-02-27 01:50:30|881.9|871.1|881.84|871.04|881.97|871.17|881.84|871.04|4
1645926640000|2022-02-27 01:50:40|881.9|871.1|881.9|871.1|881.9|871.1|881.9|871.1|1
1645926650000|2022-02-27 01:50:50|881.97|871.17|882.23|871.43|882.41|871.61|881.97|871.17|8
1645926660000|2022-02-27 01:51:00|882.13|871.33|882.13|871.33|882.13|871.33|882.13|871.33|1
1645926670000|2022-02-27 01:51:10|882|871.2|881.8|871|882.06|871.26|881.8|871|12
1645926680000|2022-02-27 01:51:20|881.69|870.89|881.23|870.43|881.69|870.89|881.16|870.36|6
1645926690000|2022-02-27 01:51:30|881.15|870.35|880.65|869.85|881.15|870.35|880.65|869.85|5
1645926700000|2022-02-27 01:51:40|880.63|869.83|880.44|869.64|880.63|869.83|880.42|869.62|5
1645926710000|2022-02-27 01:51:50|880.28|869.48|880.24|869.44|880.34|869.54|880.24|869.44|4
1645926720000|2022-02-27 01:52:00|880.38|869.58|879.93|869.13|880.41|869.61|879.93|869.13|7
1645926730000|2022-02-27 01:52:10|879.85|869.05|879.09|868.29|879.85|869.05|879.09|868.29|5
1645926740000|2022-02-27 01:52:20|879.08|868.28|879.7|868.9|879.72|868.92|879|868.2|9
1645926750000|2022-02-27 01:52:30|879.75|868.95|880.26|869.46|880.49|869.69|879.75|868.95|11
1645926760000|2022-02-27 01:52:40|880.24|869.44|880.85|870.05|880.85|870.05|880.24|869.44|4
1645926770000|2022-02-27 01:52:50|880.83|870.03|880.74|869.94|880.83|870.03|880.73|869.93|4
1645926780000|2022-02-27 01:53:00|880.84|870.04|880.84|870.04|880.84|870.04|880.84|870.04|1
1645926790000|2022-02-27 01:53:10|880.82|870.02|880.98|870.18|880.98|870.18|880.82|870.02|3
1645926800000|2022-02-27 01:53:20|881.28|870.48|881.48|870.68|881.5|870.7|881.28|870.48|7
1645926810000|2022-02-27 01:53:30|881.43|870.63|881.49|870.69|881.59|870.79|881.24|870.44|9
1645926820000|2022-02-27 01:53:40|881.55|870.75|880.98|870.18|881.55|870.75|880.96|870.16|7
1645926830000|2022-02-27 01:53:50|880.96|870.16|880.68|869.88|880.96|870.16|880.68|869.88|5
1645926860000|2022-02-27 01:54:20|880.67|869.87|880.68|869.88|880.7|869.9|880.67|869.87|6
1645926870000|2022-02-27 01:54:30|880.56|869.76|880.59|869.79|880.59|869.79|880.04|869.24|8
1645926880000|2022-02-27 01:54:40|880.48|869.68|880.05|869.25|880.48|869.68|880.05|869.25|3
1645926890000|2022-02-27 01:54:50|879.99|869.19|879.99|869.19|880.09|869.29|879.95|869.15|8
1645926900000|2022-02-27 01:55:00|879.95|869.15|879.89|869.09|879.95|869.15|879.88|869.08|5
1645926910000|2022-02-27 01:55:10|880.11|869.31|880.54|869.74|880.54|869.74|880.11|869.31|11
1645926920000|2022-02-27 01:55:20|880.46|869.66|881.63|870.83|881.63|870.83|880.46|869.66|10
1645926930000|2022-02-27 01:55:30|881.59|870.79|881.6|870.8|881.63|870.83|881.59|870.79|3
1645926940000|2022-02-27 01:55:40|881.57|870.77|881.95|871.15|881.95|871.15|881.57|870.77|4
1645926960000|2022-02-27 01:56:00|881.98|871.18|881.98|871.18|881.98|871.18|881.98|871.18|1
1645926970000|2022-02-27 01:56:10|882.15|871.35|882.09|871.29|882.2|871.4|882.01|871.21|6
1645926980000|2022-02-27 01:56:20|882.2|871.4|882.8|872|882.8|872|882.19|871.39|5
1645926990000|2022-02-27 01:56:30|882.68|871.88|882.04|871.24|882.68|871.88|882.04|871.24|7
1645927000000|2022-02-27 01:56:40|881.96|871.16|880.55|869.75|881.96|871.16|880.55|869.75|11
1645927010000|2022-02-27 01:56:50|880.44|869.64|880.06|869.26|880.55|869.75|880.06|869.26|10
1645927020000|2022-02-27 01:57:00|880.03|869.23|879.85|869.05|880.16|869.36|879.85|869.05|7
1645927030000|2022-02-27 01:57:10|879.66|868.86|879.89|869.09|879.89|869.09|879.5|868.7|7
1645927040000|2022-02-27 01:57:20|879.75|868.95|879.9|869.1|879.9|869.1|879.75|868.95|4
1645927050000|2022-02-27 01:57:30|879.93|869.13|879.78|868.98|879.93|869.13|879.78|868.98|6
1645927060000|2022-02-27 01:57:40|879.92|869.12|879.92|869.12|879.92|869.12|879.92|869.12|1
1645927070000|2022-02-27 01:57:50|879.91|869.11|879.77|868.97|879.91|869.11|879.77|868.97|2
1645927080000|2022-02-27 01:58:00|879.75|868.95|879.75|868.95|879.75|868.95|879.75|868.95|1
1645927090000|2022-02-27 01:58:10|879.6|868.8|879.6|868.8|879.6|868.8|879.6|868.8|1
1645927100000|2022-02-27 01:58:20|879.61|868.81|879.6|868.8|879.61|868.81|879.6|868.8|2
1645927110000|2022-02-27 01:58:30|879.51|868.71|879.51|868.71|879.51|868.71|879.51|868.71|1
1645927120000|2022-02-27 01:58:40|879.37|868.57|878.7|867.9|879.37|868.57|878.7|867.9|5
1645927130000|2022-02-27 01:58:50|878.69|867.89|877.68|866.88|878.69|867.89|877.66|866.86|12
1645927140000|2022-02-27 01:59:00|877.9|867.1|877.51|866.71|878.35|867.55|877.51|866.71|18
1645927150000|2022-02-27 01:59:10|876.99|866.19|875.87|865.07|876.99|866.19|875.87|865.07|18
1645927160000|2022-02-27 01:59:20|875.77|864.97|875.79|864.99|875.79|864.99|875.16|864.36|9
1645927170000|2022-02-27 01:59:30|875.91|865.11|874.17|863.37|876.02|865.22|874.17|863.37|11
1645927180000|2022-02-27 01:59:40|873.98|863.18|872.97|862.17|874.32|863.52|872.97|862.17|13
1645927190000|2022-02-27 01:59:50|872.92|862.12|873.43|862.63|873.79|862.99|872.91|862.11|19
1645927200000|2022-02-27 02:00:00|873.27|862.47|871.38|860.58|873.27|862.47|871.38|860.58|18
1645927210000|2022-02-27 02:00:10|871.37|860.57|871.7|860.9|871.7|860.9|870.48|859.68|22
1645927220000|2022-02-27 02:00:20|871.67|860.87|870.98|860.18|871.7|860.9|870.98|860.18|10
1645927230000|2022-02-27 02:00:30|871.23|860.43|872.77|861.97|872.77|861.97|871.23|860.43|16
1645927240000|2022-02-27 02:00:40|872.91|862.11|873.63|862.83|873.63|862.83|872.91|862.11|13
1645927250000|2022-02-27 02:00:50|873.74|862.94|873.82|863.02|873.82|863.02|873.25|862.45|10
1645927260000|2022-02-27 02:01:00|873.24|862.44|873.22|862.42|873.24|862.44|873.22|862.42|2
1645927270000|2022-02-27 02:01:10|873.16|862.36|873.52|862.72|873.52|862.72|873.16|862.36|6
1645927280000|2022-02-27 02:01:20|873.5|862.7|873.84|863.04|873.84|863.04|873.5|862.7|7
1645927290000|2022-02-27 02:01:30|873.91|863.11|874.75|863.95|874.75|863.95|873.91|863.11|6
1645927300000|2022-02-27 02:01:40|874.81|864.01|875.15|864.35|875.58|864.78|874.81|864.01|11
1645927310000|2022-02-27 02:01:50|875.16|864.36|876.78|865.98|876.78|865.98|875.16|864.36|17
1645927320000|2022-02-27 02:02:00|876.98|866.18|877.82|867.02|877.82|867.02|876.98|866.18|12
1645927330000|2022-02-27 02:02:10|877.69|866.89|877.91|867.11|877.91|867.11|877.69|866.89|6
1645927340000|2022-02-27 02:02:20|877.86|867.06|877.86|867.06|877.86|867.06|877.86|867.06|1
1645927350000|2022-02-27 02:02:30|877.78|866.98|877.55|866.75|877.85|867.05|877.28|866.48|14
1645927360000|2022-02-27 02:02:40|877.67|866.87|877.91|867.11|877.91|867.11|877.66|866.86|4
1645927370000|2022-02-27 02:02:50|877.92|867.12|878.6|867.8|878.6|867.8|877.92|867.12|5
1645927380000|2022-02-27 02:03:00|878.72|867.92|878.72|867.92|878.72|867.92|878.72|867.92|1
1645927390000|2022-02-27 02:03:10|878.75|867.95|878.84|868.04|878.84|868.04|878.75|867.95|5
1645927400000|2022-02-27 02:03:20|878.83|868.03|878.83|868.03|878.83|868.03|878.83|868.03|1
1645927410000|2022-02-27 02:03:30|878.84|868.04|878.81|868.01|878.84|868.04|878.81|868.01|2
1645927420000|2022-02-27 02:03:40|878.84|868.04|878.89|868.09|878.89|868.09|878.84|868.04|3
1645927430000|2022-02-27 02:03:50|878.97|868.17|880.39|869.59|880.4|869.6|878.97|868.17|17
1645927440000|2022-02-27 02:04:00|880.51|869.71|881.13|870.33|881.13|870.33|880.51|869.71|8
1645927450000|2022-02-27 02:04:10|880.95|870.15|881.12|870.32|881.74|870.94|880.95|870.15|13
1645927460000|2022-02-27 02:04:20|881.05|870.25|880.96|870.16|881.05|870.25|880.72|869.92|7
1645927470000|2022-02-27 02:04:30|880.87|870.07|880.87|870.07|880.87|870.07|880.87|870.07|1
1645927480000|2022-02-27 02:04:40|880.88|870.08|880.58|869.78|880.88|870.08|880.39|869.59|10
1645927490000|2022-02-27 02:04:50|880.88|870.08|880.85|870.05|880.88|870.08|880.85|870.05|3
1645927500000|2022-02-27 02:05:00|880.94|870.14|880.94|870.14|880.94|870.14|880.94|870.14|1
1645927510000|2022-02-27 02:05:10|880.95|870.15|882.9|872.1|882.96|872.16|880.95|870.15|16
1645927520000|2022-02-27 02:05:20|883.07|872.27|883.84|873.04|883.9|873.1|883.07|872.27|17
1645927530000|2022-02-27 02:05:30|883.92|873.12|883.69|872.89|883.94|873.14|883.32|872.52|12
1645927540000|2022-02-27 02:05:40|883.46|872.66|882.88|872.08|883.46|872.66|882.88|872.08|6
1645927550000|2022-02-27 02:05:50|882.89|872.09|882.93|872.13|882.96|872.16|882.89|872.09|3
1645927560000|2022-02-27 02:06:00|882.92|872.12|882.79|871.99|882.92|872.12|882.49|871.69|9
1645927570000|2022-02-27 02:06:10|882.86|872.06|882.92|872.12|882.93|872.13|882.85|872.05|5
1645927580000|2022-02-27 02:06:20|883.23|872.43|883.23|872.43|883.23|872.43|883.23|872.43|1
1645927590000|2022-02-27 02:06:30|883.04|872.24|883.66|872.86|883.66|872.86|883.04|872.24|3
1645927600000|2022-02-27 02:06:40|883.76|872.96|883.38|872.58|883.76|872.96|883.33|872.53|7
1645927610000|2022-02-27 02:06:50|883.41|872.61|883.62|872.82|883.62|872.82|883.37|872.57|5
1645927620000|2022-02-27 02:07:00|883.81|873.01|883.45|872.65|883.83|873.03|883.45|872.65|5
1645927630000|2022-02-27 02:07:10|883.24|872.44|882.78|871.98|883.24|872.44|882.78|871.98|6
1645927640000|2022-02-27 02:07:20|882.76|871.96|882.76|871.96|882.76|871.96|882.76|871.96|1
1645927650000|2022-02-27 02:07:30|882.7|871.9|882.7|871.9|882.7|871.9|882.7|871.9|1
1645927660000|2022-02-27 02:07:40|882.69|871.89|882.94|872.14|882.94|872.14|882.69|871.89|4
1645927670000|2022-02-27 02:07:50|883.05|872.25|883.27|872.47|883.27|872.47|883.03|872.23|4
1645927680000|2022-02-27 02:08:00|883.36|872.56|883.35|872.55|883.36|872.56|883.14|872.34|6
1645927690000|2022-02-27 02:08:10|883.38|872.58|883.79|872.99|883.79|872.99|883.37|872.57|9
1645927700000|2022-02-27 02:08:20|883.87|873.07|883.88|873.08|883.88|873.08|883.87|873.07|2
1645927710000|2022-02-27 02:08:30|883.86|873.06|883.86|873.06|883.86|873.06|883.86|873.06|1
1645927720000|2022-02-27 02:08:40|883.84|873.04|883.84|873.04|883.9|873.1|883.84|873.04|5
1645927730000|2022-02-27 02:08:50|883.88|873.08|883.88|873.08|883.88|873.08|883.88|873.08|1
1645927750000|2022-02-27 02:09:10|883.86|873.06|883.95|873.15|883.95|873.15|883.86|873.06|3
1645927760000|2022-02-27 02:09:20|884.08|873.28|884.25|873.45|884.25|873.45|884.08|873.28|3
1645927770000|2022-02-27 02:09:30|884.24|873.44|884.84|874.04|884.85|874.05|884.24|873.44|4
1645927780000|2022-02-27 02:09:40|884.91|874.11|884.93|874.13|884.93|874.13|884.91|874.11|2
1645927790000|2022-02-27 02:09:50|884.9|874.1|884.51|873.71|884.9|874.1|884.51|873.71|4
1645927800000|2022-02-27 02:10:00|884.63|873.83|884.55|873.75|884.89|874.09|884.55|873.75|7
1645927810000|2022-02-27 02:10:10|884.54|873.74|884.84|874.04|884.84|874.04|884.54|873.74|4
1645927820000|2022-02-27 02:10:20|884.83|874.03|884.89|874.09|884.89|874.09|884.53|873.73|9
1645927840000|2022-02-27 02:10:40|884.85|874.05|884.51|873.71|884.85|874.05|884.51|873.71|4
1645927850000|2022-02-27 02:10:50|884.24|873.44|884|873.2|884.24|873.44|884|873.2|6
1645927860000|2022-02-27 02:11:00|884.24|873.44|884.2|873.4|884.75|873.95|884.2|873.4|9
1645927870000|2022-02-27 02:11:10|884.12|873.32|884.12|873.32|884.12|873.32|884.12|873.32|1
1645927880000|2022-02-27 02:11:20|884.36|873.56|884.56|873.76|884.56|873.76|884.36|873.56|3
1645927890000|2022-02-27 02:11:30|884.46|873.66|884.81|874.01|884.81|874.01|884.46|873.66|2
1645927900000|2022-02-27 02:11:40|884.46|873.66|884.86|874.06|884.86|874.06|884.46|873.66|6
1645927910000|2022-02-27 02:11:50|884.87|874.07|884.87|874.07|884.87|874.07|884.87|874.07|1
1645927920000|2022-02-27 02:12:00|884.92|874.12|884.92|874.12|884.92|874.12|884.92|874.12|1
1645927950000|2022-02-27 02:12:30|884.91|874.11|884.91|874.11|884.91|874.11|884.91|874.11|1
1645927970000|2022-02-27 02:12:50|884.99|874.19|885.57|874.77|885.63|874.83|884.99|874.19|4
1645927980000|2022-02-27 02:13:00|885.8|875|885.63|874.83|885.8|875|885.07|874.27|8
1645927990000|2022-02-27 02:13:10|885.64|874.84|885.64|874.84|885.64|874.84|885.64|874.84|1
1645928000000|2022-02-27 02:13:20|885.6|874.8|886.39|875.59|886.66|875.86|885.6|874.8|13
1645928010000|2022-02-27 02:13:30|886.28|875.48|886.26|875.46|886.28|875.48|886.05|875.25|3
1645928020000|2022-02-27 02:13:40|886.04|875.24|886.26|875.46|886.26|875.46|885.93|875.13|4
1645928040000|2022-02-27 02:14:00|886.3|875.5|886.42|875.62|886.42|875.62|886.3|875.5|4
1645928050000|2022-02-27 02:14:10|886.44|875.64|886.51|875.71|886.97|876.17|886.44|875.64|6
1645928060000|2022-02-27 02:14:20|886.79|875.99|886.65|875.85|886.87|876.07|886.65|875.85|7
1645928070000|2022-02-27 02:14:30|886.69|875.89|886.7|875.9|886.7|875.9|886.69|875.89|2
1645928080000|2022-02-27 02:14:40|886.89|876.09|886.96|876.16|886.98|876.18|886.89|876.09|6
1645928090000|2022-02-27 02:14:50|887.01|876.21|887.01|876.21|887.01|876.21|886.99|876.19|3
1645928100000|2022-02-27 02:15:00|887.11|876.31|886.59|875.79|888.39|877.59|886.51|875.71|21
1645928110000|2022-02-27 02:15:10|886.46|875.66|885.93|875.13|886.6|875.8|885.93|875.13|8
1645928120000|2022-02-27 02:15:20|885.91|875.11|885.7|874.9|886.09|875.29|885.46|874.66|12
1645928130000|2022-02-27 02:15:30|885.73|874.93|885.9|875.1|885.9|875.1|885.73|874.93|4
1645928140000|2022-02-27 02:15:40|885.95|875.15|886.82|876.02|886.82|876.02|885.95|875.15|8
1645928150000|2022-02-27 02:15:50|886.86|876.06|886.42|875.62|886.86|876.06|886.35|875.55|4
1645928160000|2022-02-27 02:16:00|886.08|875.28|886.06|875.26|886.08|875.28|886.04|875.24|3
1645928170000|2022-02-27 02:16:10|886.04|875.24|885.29|874.49|886.04|875.24|885.17|874.37|11
1645928180000|2022-02-27 02:16:20|885.52|874.72|884.77|873.97|885.52|874.72|884.7|873.9|8
1645928190000|2022-02-27 02:16:30|884.83|874.03|884.28|873.48|884.83|874.03|884.28|873.48|6
1645928210000|2022-02-27 02:16:50|884.38|873.58|884.76|873.96|884.76|873.96|884.28|873.48|10
1645928220000|2022-02-27 02:17:00|884.74|873.94|884.9|874.1|884.92|874.12|884.74|873.94|4
1645928230000|2022-02-27 02:17:10|885|874.2|885.06|874.26|885.06|874.26|884.89|874.09|8
1645928240000|2022-02-27 02:17:20|885.24|874.44|885.37|874.57|885.37|874.57|885.21|874.41|4
1645928260000|2022-02-27 02:17:40|885.34|874.54|885.43|874.63|885.43|874.63|885.32|874.52|3
1645928270000|2022-02-27 02:17:50|885.45|874.65|886.77|875.97|886.77|875.97|885.45|874.65|9
1645928280000|2022-02-27 02:18:00|886.8|876|886.8|876|886.8|876|886.8|876|1
1645928290000|2022-02-27 02:18:10|886.89|876.09|886.99|876.19|886.99|876.19|886.89|876.09|2
1645928300000|2022-02-27 02:18:20|886.91|876.11|887.28|876.48|887.44|876.64|886.91|876.11|11
1645928310000|2022-02-27 02:18:30|887.54|876.74|887.73|876.93|887.83|877.03|887.54|876.74|6
1645928320000|2022-02-27 02:18:40|887.63|876.83|887.63|876.83|887.63|876.83|887.63|876.83|1
1645928330000|2022-02-27 02:18:50|887.71|876.91|888.97|878.17|888.97|878.17|887.71|876.91|13
1645928340000|2022-02-27 02:19:00|889.08|878.28|888.44|877.64|889.6|878.8|888.04|877.24|19
1645928350000|2022-02-27 02:19:10|888.32|877.52|887.49|876.69|888.32|877.52|887.49|876.69|13
1645928360000|2022-02-27 02:19:20|887.48|876.68|887.71|876.91|887.91|877.11|887.02|876.22|15
1645928370000|2022-02-27 02:19:30|887.48|876.68|888.19|877.39|888.19|877.39|887.46|876.66|19
1645928380000|2022-02-27 02:19:40|888.11|877.31|887.58|876.78|888.11|877.31|887.58|876.78|8
1645928400000|2022-02-27 02:20:00|887.57|876.77|887.54|876.74|887.71|876.91|887.54|876.74|4
1645928410000|2022-02-27 02:20:10|887.3|876.5|886.76|875.96|887.49|876.69|886.55|875.75|12
1645928420000|2022-02-27 02:20:20|886.79|875.99|885.92|875.12|886.79|875.99|885.92|875.12|5
1645928430000|2022-02-27 02:20:30|885.96|875.16|886.02|875.22|886.02|875.22|885.9|875.1|4
1645928440000|2022-02-27 02:20:40|885.95|875.15|885.37|874.57|885.95|875.15|885.23|874.43|8
1645928450000|2022-02-27 02:20:50|885.23|874.43|885.23|874.43|885.23|874.43|884.98|874.18|5
1645928460000|2022-02-27 02:21:00|885.16|874.36|885|874.2|885.16|874.36|884.91|874.11|4
1645928470000|2022-02-27 02:21:10|884.91|874.11|883.53|872.73|884.91|874.11|883.53|872.73|14
1645928480000|2022-02-27 02:21:20|883.42|872.62|883.64|872.84|883.78|872.98|883.09|872.29|11
1645928490000|2022-02-27 02:21:30|883.79|872.99|882.89|872.09|883.79|872.99|882.89|872.09|10
1645928500000|2022-02-27 02:21:40|882.95|872.15|882.53|871.73|882.95|872.15|882.31|871.51|11
1645928510000|2022-02-27 02:21:50|882.33|871.53|881.46|870.66|882.33|871.53|881.46|870.66|10
1645928520000|2022-02-27 02:22:00|881.34|870.54|880.27|869.47|881.43|870.63|880.16|869.36|13
1645928530000|2022-02-27 02:22:10|880.45|869.65|880.22|869.42|880.79|869.99|880.09|869.29|12
1645928540000|2022-02-27 02:22:20|880.34|869.54|879.08|868.28|880.48|869.68|879.08|868.28|15
1645928550000|2022-02-27 02:22:30|879.21|868.41|880.57|869.77|880.57|869.77|879.21|868.41|12
1645928560000|2022-02-27 02:22:40|880.59|869.79|880.55|869.75|880.81|870.01|880.08|869.28|14
1645928570000|2022-02-27 02:22:50|880.49|869.69|880.59|869.79|880.59|869.79|880.49|869.69|3
1645928580000|2022-02-27 02:23:00|880.53|869.73|880.56|869.76|880.78|869.98|880.53|869.73|5
1645928590000|2022-02-27 02:23:10|880.62|869.82|880.77|869.97|880.77|869.97|880.62|869.82|3
1645928600000|2022-02-27 02:23:20|880.91|870.11|881.17|870.37|881.34|870.54|880.91|870.11|9
1645928610000|2022-02-27 02:23:30|881.23|870.43|881.61|870.81|881.61|870.81|881.23|870.43|5
1645928620000|2022-02-27 02:23:40|881.39|870.59|881.09|870.29|881.67|870.87|881.09|870.29|5
1645928630000|2022-02-27 02:23:50|881.08|870.28|880.94|870.14|881.09|870.29|880.94|870.14|7
1645928640000|2022-02-27 02:24:00|880.84|870.04|881.58|870.78|881.58|870.78|880.84|870.04|9
1645928650000|2022-02-27 02:24:10|881.76|870.96|881.55|870.75|881.77|870.97|881.55|870.75|6
1645928660000|2022-02-27 02:24:20|881.57|870.77|881.57|870.77|881.57|870.77|881.57|870.77|1
1645928670000|2022-02-27 02:24:30|881.42|870.62|881.88|871.08|881.88|871.08|881.42|870.62|8
1645928700000|2022-02-27 02:25:00|881.84|871.04|881.07|870.27|881.84|871.04|881.07|870.27|4
1645928710000|2022-02-27 02:25:10|881.08|870.28|881.05|870.25|881.08|870.28|881.05|870.25|2
1645928720000|2022-02-27 02:25:20|881.29|870.49|881.55|870.75|881.55|870.75|881.29|870.49|2
1645928730000|2022-02-27 02:25:30|881.63|870.83|881.63|870.83|881.63|870.83|881.63|870.83|1
1645928740000|2022-02-27 02:25:40|881.53|870.73|881.53|870.73|881.53|870.73|881.53|870.73|1
1645928750000|2022-02-27 02:25:50|881.47|870.67|881.47|870.67|881.47|870.67|881.47|870.67|1
1645928760000|2022-02-27 02:26:00|881.48|870.68|881.59|870.79|881.69|870.89|881.37|870.57|5
1645928770000|2022-02-27 02:26:10|881.71|870.91|881.71|870.91|881.71|870.91|881.71|870.91|1
1645928780000|2022-02-27 02:26:20|881.6|870.8|882.17|871.37|882.17|871.37|881.6|870.8|3
1645928790000|2022-02-27 02:26:30|882.02|871.22|883.9|873.1|883.9|873.1|882.02|871.22|10
1645928800000|2022-02-27 02:26:40|883.62|872.82|883.94|873.14|884.59|873.79|883.62|872.82|7
1645928810000|2022-02-27 02:26:50|883.91|873.11|883.92|873.12|883.92|873.12|883.91|873.11|2
1645928820000|2022-02-27 02:27:00|884.04|873.24|883.96|873.16|884.15|873.35|883.93|873.13|6
1645928830000|2022-02-27 02:27:10|883.92|873.12|884.16|873.36|884.16|873.36|883.92|873.12|5
1645928840000|2022-02-27 02:27:20|884.39|873.59|884|873.2|884.6|873.8|883.98|873.18|8
1645928850000|2022-02-27 02:27:30|883.83|873.03|883.17|872.37|883.83|873.03|883.12|872.32|7
1645928860000|2022-02-27 02:27:40|883.39|872.59|882.93|872.13|883.39|872.59|882.93|872.13|3
1645928870000|2022-02-27 02:27:50|882.91|872.11|883.23|872.43|883.24|872.44|882.91|872.11|4
1645928880000|2022-02-27 02:28:00|883.4|872.6|883.71|872.91|883.71|872.91|883.4|872.6|5
1645928890000|2022-02-27 02:28:10|883.8|873|884.15|873.35|884.15|873.35|883.8|873|3
1645928900000|2022-02-27 02:28:20|884.22|873.42|884.69|873.89|884.69|873.89|884.22|873.42|4
1645928910000|2022-02-27 02:28:30|884.7|873.9|884.77|873.97|884.77|873.97|884.66|873.86|3
1645928920000|2022-02-27 02:28:40|884.83|874.03|884.45|873.65|884.83|874.03|884.45|873.65|2
1645928930000|2022-02-27 02:28:50|884.77|873.97|884.73|873.93|884.77|873.97|884.62|873.82|5
1645928940000|2022-02-27 02:29:00|884.82|874.02|884.83|874.03|884.83|874.03|884.69|873.89|3
1645928980000|2022-02-27 02:29:40|884.85|874.05|884.8|874|884.85|874.05|884.8|874|2
1645928990000|2022-02-27 02:29:50|884.86|874.06|884.86|874.06|884.86|874.06|884.86|874.06|1
1645929000000|2022-02-27 02:30:00|884.97|874.17|885.35|874.55|885.35|874.55|884.94|874.14|4
1645929010000|2022-02-27 02:30:10|885.1|874.3|885.06|874.26|885.1|874.3|884.91|874.11|5
1645929020000|2022-02-27 02:30:20|885.1|874.3|885.8|875|885.99|875.19|885.1|874.3|6
1645929030000|2022-02-27 02:30:30|885.77|874.97|886|875.2|886|875.2|885.77|874.97|8
1645929040000|2022-02-27 02:30:40|886.01|875.21|886.06|875.26|886.06|875.26|885.91|875.11|4
1645929050000|2022-02-27 02:30:50|886.01|875.21|885.9|875.1|886.01|875.21|885.9|875.1|4
1645929060000|2022-02-27 02:31:00|885.85|875.05|885.12|874.32|885.85|875.05|884.94|874.14|8
1645929070000|2022-02-27 02:31:10|884.94|874.14|884.94|874.14|884.94|874.14|884.94|874.14|1
1645929110000|2022-02-27 02:31:50|884.93|874.13|884.93|874.13|884.93|874.13|884.93|874.13|1
1645929120000|2022-02-27 02:32:00|885.02|874.22|885.47|874.67|885.47|874.67|885.02|874.22|3
1645929130000|2022-02-27 02:32:10|885.26|874.46|885.02|874.22|885.26|874.46|885.02|874.22|2
1645929140000|2022-02-27 02:32:20|884.91|874.11|885.52|874.72|885.52|874.72|884.91|874.11|8
1645929150000|2022-02-27 02:32:30|885.08|874.28|885.08|874.28|885.08|874.28|885|874.2|3
1645929160000|2022-02-27 02:32:40|885.4|874.6|885.5|874.7|885.61|874.81|885.31|874.51|5
1645929170000|2022-02-27 02:32:50|885.46|874.66|885.26|874.46|885.5|874.7|885.26|874.46|4
1645929180000|2022-02-27 02:33:00|885.22|874.42|885.57|874.77|885.57|874.77|885.22|874.42|2
1645929190000|2022-02-27 02:33:10|885.29|874.49|885.57|874.77|885.57|874.77|885.29|874.49|2
1645929200000|2022-02-27 02:33:20|885.43|874.63|885.21|874.41|885.43|874.63|885.21|874.41|4
1645929210000|2022-02-27 02:33:30|885.4|874.6|885.43|874.63|885.84|875.04|885.4|874.6|8
1645929220000|2022-02-27 02:33:40|885.74|874.94|886.15|875.35|886.15|875.35|885.74|874.94|8
1645929230000|2022-02-27 02:33:50|886.37|875.57|886.21|875.41|886.46|875.66|886.21|875.41|6
1645929240000|2022-02-27 02:34:00|886.2|875.4|885.94|875.14|886.2|875.4|885.94|875.14|5
1645929250000|2022-02-27 02:34:10|885.91|875.11|886.13|875.33|886.13|875.33|885.91|875.11|7
1645929260000|2022-02-27 02:34:20|885.97|875.17|886.45|875.65|886.45|875.65|885.97|875.17|7
1645929270000|2022-02-27 02:34:30|886.97|876.17|887.9|877.1|887.98|877.18|886.95|876.15|11
1645929280000|2022-02-27 02:34:40|887.89|877.09|887.54|876.74|887.9|877.1|887.44|876.64|6
1645929290000|2022-02-27 02:34:50|887.3|876.5|887.87|877.07|887.87|877.07|887.3|876.5|5
1645929300000|2022-02-27 02:35:00|887.83|877.03|887.83|877.03|887.83|877.03|887.83|877.03|1
1645929310000|2022-02-27 02:35:10|887.49|876.69|887.47|876.67|887.49|876.69|887.47|876.67|2
1645929320000|2022-02-27 02:35:20|887.6|876.8|887.78|876.98|887.78|876.98|887.6|876.8|2
1645929330000|2022-02-27 02:35:30|887.79|876.99|887.54|876.74|887.79|876.99|887.54|876.74|2
1645929340000|2022-02-27 02:35:40|887.62|876.82|887.74|876.94|887.74|876.94|887.62|876.82|2
1645929350000|2022-02-27 02:35:50|887.65|876.85|887.65|876.85|887.74|876.94|887.65|876.85|3
1645929360000|2022-02-27 02:36:00|887.6|876.8|887.56|876.76|887.6|876.8|887.56|876.76|2
1645929370000|2022-02-27 02:36:10|887.44|876.64|887.07|876.27|887.44|876.64|887.07|876.27|3
1645929380000|2022-02-27 02:36:20|886.93|876.13|886.28|875.48|886.93|876.13|886.28|875.48|2
1645929390000|2022-02-27 02:36:30|886.19|875.39|886.64|875.84|886.64|875.84|886.19|875.39|6
1645929400000|2022-02-27 02:36:40|886.61|875.81|886.47|875.67|886.63|875.83|886.11|875.31|6
1645929410000|2022-02-27 02:36:50|886.5|875.7|886.36|875.56|886.5|875.7|886.36|875.56|2
1645929420000|2022-02-27 02:37:00|886.3|875.5|886.3|875.5|886.3|875.5|886.3|875.5|1
1645929430000|2022-02-27 02:37:10|886.38|875.58|886.44|875.64|886.44|875.64|886.38|875.58|5
1645929440000|2022-02-27 02:37:20|886.7|875.9|886.36|875.56|886.7|875.9|886.36|875.56|2
1645929450000|2022-02-27 02:37:30|886.7|875.9|886.36|875.56|886.7|875.9|886.24|875.44|6
1645929460000|2022-02-27 02:37:40|886.7|875.9|886.54|875.74|886.7|875.9|886.54|875.74|2
1645929470000|2022-02-27 02:37:50|886.46|875.66|886.48|875.68|886.57|875.77|886.46|875.66|4
1645929480000|2022-02-27 02:38:00|886.52|875.72|886.52|875.72|886.52|875.72|886.52|875.72|1
1645929490000|2022-02-27 02:38:10|886.46|875.66|886.52|875.72|886.52|875.72|886.46|875.66|2
1645929500000|2022-02-27 02:38:20|886.81|876.01|887.62|876.82|887.62|876.82|886.81|876.01|9
1645929510000|2022-02-27 02:38:30|887.54|876.74|887.62|876.82|887.62|876.82|887.29|876.49|5
1645929530000|2022-02-27 02:38:50|887.79|876.99|887.79|876.99|887.79|876.99|887.79|876.99|1
1645929570000|2022-02-27 02:39:30|887.66|876.86|887.04|876.24|887.66|876.86|887.04|876.24|3
1645929580000|2022-02-27 02:39:40|886.97|876.17|886.97|876.17|886.97|876.17|886.97|876.17|1
1645929590000|2022-02-27 02:39:50|886.93|876.13|886.93|876.13|886.93|876.13|886.93|876.13|1
1645929600000|2022-02-27 02:40:00|886.9|876.1|886.9|876.1|886.9|876.1|886.9|876.1|1
1645929610000|2022-02-27 02:40:10|886.94|876.14|887.55|876.75|887.55|876.75|886.94|876.14|6
1645929620000|2022-02-27 02:40:20|887.48|876.68|887.3|876.5|887.48|876.68|887.3|876.5|2
1645929630000|2022-02-27 02:40:30|887.1|876.3|887.31|876.51|887.31|876.51|887.1|876.3|2
1645929650000|2022-02-27 02:40:50|887.18|876.38|886.96|876.16|887.18|876.38|886.95|876.15|4
1645929660000|2022-02-27 02:41:00|886.88|876.08|886.88|876.08|886.88|876.08|886.88|876.08|1
1645929680000|2022-02-27 02:41:20|886.8|876|886.8|876|886.8|876|886.8|876|1
1645929690000|2022-02-27 02:41:30|886.75|875.95|886.5|875.7|886.75|875.95|886.5|875.7|4
1645929710000|2022-02-27 02:41:50|886.25|875.45|885.91|875.11|886.25|875.45|885.91|875.11|3
1645929720000|2022-02-27 02:42:00|885.86|875.06|885.86|875.06|885.86|875.06|885.86|875.06|1
1645929730000|2022-02-27 02:42:10|885.82|875.02|885.98|875.18|885.98|875.18|885.82|875.02|4
1645929750000|2022-02-27 02:42:30|885.88|875.08|885.82|875.02|885.88|875.08|885.82|875.02|2
1645929760000|2022-02-27 02:42:40|885.88|875.08|886.01|875.21|886.01|875.21|885.88|875.08|3
1645929780000|2022-02-27 02:43:00|885.95|875.15|885.92|875.12|885.95|875.15|885.92|875.12|3
1645929790000|2022-02-27 02:43:10|885.97|875.17|885.97|875.17|885.97|875.17|885.97|875.17|1
1645929840000|2022-02-27 02:44:00|886.14|875.34|886.62|875.82|886.62|875.82|886.14|875.34|5
1645929850000|2022-02-27 02:44:10|886.82|876.02|886.82|876.02|886.82|876.02|886.82|876.02|1
1645929860000|2022-02-27 02:44:20|886.65|875.85|886.65|875.85|886.65|875.85|886.65|875.85|1
1645929870000|2022-02-27 02:44:30|886.8|876|886.97|876.17|886.97|876.17|886.8|876|3
1645929880000|2022-02-27 02:44:40|886.96|876.16|887.11|876.31|887.34|876.54|886.96|876.16|10
1645929890000|2022-02-27 02:44:50|887.16|876.36|887.6|876.8|887.6|876.8|887.06|876.26|4
1645929900000|2022-02-27 02:45:00|887.54|876.74|887.5|876.7|887.54|876.74|887.5|876.7|2
1645929910000|2022-02-27 02:45:10|887.28|876.48|887.82|877.02|887.88|877.08|887.28|876.48|6
1645929920000|2022-02-27 02:45:20|887.51|876.71|887.06|876.26|887.8|877|887.06|876.26|8
1645929930000|2022-02-27 02:45:30|887.03|876.23|886.55|875.75|887.03|876.23|886.55|875.75|4
1645929940000|2022-02-27 02:45:40|886.43|875.63|886.76|875.96|886.8|876|886.25|875.45|5
1645929950000|2022-02-27 02:45:50|886.6|875.8|886.61|875.81|886.61|875.81|886.6|875.8|4
1645929960000|2022-02-27 02:46:00|886.71|875.91|886.71|875.91|886.71|875.91|886.71|875.91|1
1645929970000|2022-02-27 02:46:10|886.78|875.98|886.89|876.09|886.89|876.09|886.7|875.9|5
1645929980000|2022-02-27 02:46:20|886.96|876.16|886.96|876.16|886.96|876.16|886.89|876.09|3
1645929990000|2022-02-27 02:46:30|887.07|876.27|886.85|876.05|887.07|876.27|886.85|876.05|3
1645930000000|2022-02-27 02:46:40|886.8|876|886.59|875.79|886.8|876|886.59|875.79|3
1645930010000|2022-02-27 02:46:50|886.4|875.6|886.19|875.39|886.4|875.6|886.19|875.39|3
1645930020000|2022-02-27 02:47:00|886.05|875.25|886.42|875.62|886.42|875.62|885.98|875.18|5
1645930040000|2022-02-27 02:47:20|886.57|875.77|886.07|875.27|886.68|875.88|886.07|875.27|5
1645930050000|2022-02-27 02:47:30|886.17|875.37|886.52|875.72|886.52|875.72|886.06|875.26|6
1645930060000|2022-02-27 02:47:40|886.75|875.95|886.57|875.77|886.75|875.95|886.19|875.39|6
1645930070000|2022-02-27 02:47:50|886.77|875.97|886.77|875.97|886.77|875.97|886.77|875.97|1
1645930080000|2022-02-27 02:48:00|886.78|875.98|886.81|876.01|886.89|876.09|886.78|875.98|3
1645930090000|2022-02-27 02:48:10|886.89|876.09|887.13|876.33|887.13|876.33|886.89|876.09|4
1645930100000|2022-02-27 02:48:20|887.17|876.37|887.54|876.74|887.54|876.74|887.13|876.33|6
1645930110000|2022-02-27 02:48:30|887.56|876.76|887.56|876.76|887.56|876.76|887.56|876.76|1
1645930130000|2022-02-27 02:48:50|887.45|876.65|887.31|876.51|887.58|876.78|887.31|876.51|3
1645930140000|2022-02-27 02:49:00|887.08|876.28|886.91|876.11|887.08|876.28|886.91|876.11|3
1645930150000|2022-02-27 02:49:10|886.99|876.19|887.25|876.45|887.25|876.45|886.99|876.19|3
1645930170000|2022-02-27 02:49:30|887.18|876.38|887.5|876.7|887.5|876.7|887.18|876.38|5
1645930190000|2022-02-27 02:49:50|887.77|876.97|887.98|877.18|887.98|877.18|887.77|876.97|6
1645930200000|2022-02-27 02:50:00|888.06|877.26|888.06|877.26|888.06|877.26|888.06|877.26|1
1645930230000|2022-02-27 02:50:30|888.38|877.58|888.91|878.11|889.15|878.35|888.38|877.58|10
1645930250000|2022-02-27 02:50:50|889.05|878.25|888.92|878.12|889.17|878.37|888.92|878.12|5
1645930260000|2022-02-27 02:51:00|888.91|878.11|888.91|878.11|888.91|878.11|888.91|878.11|1
1645930270000|2022-02-27 02:51:10|888.92|878.12|888.39|877.59|888.92|878.12|888.39|877.59|6
1645930290000|2022-02-27 02:51:30|888.49|877.69|888.73|877.93|888.77|877.97|888.49|877.69|4
1645930300000|2022-02-27 02:51:40|888.67|877.87|888.16|877.36|888.67|877.87|888.11|877.31|6
1645930310000|2022-02-27 02:51:50|888.19|877.39|887.91|877.11|888.19|877.39|887.91|877.11|3
1645930320000|2022-02-27 02:52:00|887.85|877.05|887.56|876.76|887.85|877.05|887.56|876.76|4
1645930330000|2022-02-27 02:52:10|887.52|876.72|887.52|876.72|887.61|876.81|887.52|876.72|3
1645930340000|2022-02-27 02:52:20|887.61|876.81|886.93|876.13|887.61|876.81|886.93|876.13|4
1645930350000|2022-02-27 02:52:30|887.11|876.31|887.72|876.92|887.72|876.92|887.11|876.31|5
1645930360000|2022-02-27 02:52:40|887.71|876.91|887.72|876.92|887.72|876.92|887.71|876.91|2
1645930370000|2022-02-27 02:52:50|887.78|876.98|887.83|877.03|887.83|877.03|887.78|876.98|2
1645930380000|2022-02-27 02:53:00|887.91|877.11|887.91|877.11|887.91|877.11|887.91|877.11|1
1645930400000|2022-02-27 02:53:20|887.89|877.09|888.09|877.29|888.09|877.29|887.89|877.09|5
1645930430000|2022-02-27 02:53:50|888.07|877.27|888.46|877.66|888.46|877.66|888.07|877.27|3
1645930440000|2022-02-27 02:54:00|888.73|877.93|888.52|877.72|888.73|877.93|888.52|877.72|2
1645930460000|2022-02-27 02:54:20|888.66|877.86|888.47|877.67|888.66|877.86|888.43|877.63|3
1645930470000|2022-02-27 02:54:30|888.52|877.72|888.32|877.52|888.52|877.72|888.32|877.52|2
1645930480000|2022-02-27 02:54:40|888.4|877.6|888.69|877.89|888.89|878.09|888.38|877.58|6
1645930490000|2022-02-27 02:54:50|888.58|877.78|888.58|877.78|888.58|877.78|888.57|877.77|3
1645930500000|2022-02-27 02:55:00|888.63|877.83|888.63|877.83|888.63|877.83|888.63|877.83|1
1645930510000|2022-02-27 02:55:10|888.93|878.13|888.96|878.16|888.96|878.16|888.91|878.11|3
1645930520000|2022-02-27 02:55:20|888.98|878.18|889.79|878.99|889.79|878.99|888.98|878.18|5
1645930530000|2022-02-27 02:55:30|889.89|879.09|889.89|879.09|889.89|879.09|889.89|879.09|1
1645930540000|2022-02-27 02:55:40|889.85|879.05|890.7|879.9|890.7|879.9|889.85|879.05|9
1645930550000|2022-02-27 02:55:50|890.69|879.89|890.63|879.83|890.78|879.98|890.63|879.83|3
1645930560000|2022-02-27 02:56:00|890.54|879.74|890.46|879.66|890.54|879.74|890.46|879.66|2
1645930570000|2022-02-27 02:56:10|890.63|879.83|890.61|879.81|890.84|880.04|890.61|879.81|4
1645930580000|2022-02-27 02:56:20|890.53|879.73|890.52|879.72|890.53|879.73|890.52|879.72|2
1645930590000|2022-02-27 02:56:30|890.58|879.78|890.58|879.78|890.58|879.78|890.58|879.78|1
1645930600000|2022-02-27 02:56:40|890.51|879.71|890.51|879.71|890.51|879.71|890.51|879.71|1
1645930610000|2022-02-27 02:56:50|890.55|879.75|890.77|879.97|890.77|879.97|890.46|879.66|3
1645930620000|2022-02-27 02:57:00|890.46|879.66|890.75|879.95|890.75|879.95|890.46|879.66|7
1645930630000|2022-02-27 02:57:10|890.82|880.02|890.82|880.02|890.82|880.02|890.82|880.02|1
1645930640000|2022-02-27 02:57:20|890.55|879.75|890.59|879.79|890.89|880.09|890.55|879.75|6
1645930650000|2022-02-27 02:57:30|890.7|879.9|890.7|879.9|890.7|879.9|890.7|879.9|1
1645930660000|2022-02-27 02:57:40|890.82|880.02|890.95|880.15|890.95|880.15|890.82|880.02|4
1645930670000|2022-02-27 02:57:50|890.85|880.05|890.73|879.93|890.85|880.05|890.73|879.93|2
1645930680000|2022-02-27 02:58:00|890.74|879.94|890.74|879.94|890.74|879.94|890.74|879.94|1
1645930690000|2022-02-27 02:58:10|890.86|880.06|890.98|880.18|890.98|880.18|890.86|880.06|2
1645930700000|2022-02-27 02:58:20|891.4|880.6|891.72|880.92|891.72|880.92|891.34|880.54|5
1645930710000|2022-02-27 02:58:30|891.65|880.85|891.66|880.86|891.66|880.86|891.65|880.85|2
1645930720000|2022-02-27 02:58:40|891.89|881.09|891.92|881.12|891.92|881.12|891.89|881.09|2
1645930730000|2022-02-27 02:58:50|891.98|881.18|891.45|880.65|891.98|881.18|891.45|880.65|5
1645930740000|2022-02-27 02:59:00|890.99|880.19|890.49|879.69|890.99|880.19|890.49|879.69|6
1645930750000|2022-02-27 02:59:10|890.29|879.49|890.17|879.37|890.34|879.54|890.17|879.37|4
1645930760000|2022-02-27 02:59:20|889.87|879.07|889.87|879.07|889.87|879.07|889.87|879.07|1
1645930770000|2022-02-27 02:59:30|889.79|878.99|889.55|878.75|889.82|879.02|889.55|878.75|5
1645930780000|2022-02-27 02:59:40|889.63|878.83|889.63|878.83|889.63|878.83|889.63|878.83|1
1645930790000|2022-02-27 02:59:50|889.51|878.71|889.63|878.83|889.63|878.83|889.51|878.71|2
1645930800000|2022-02-27 03:00:00|889.64|878.84|888.51|877.71|889.64|878.84|888.46|877.66|14
1645930810000|2022-02-27 03:00:10|887.93|877.13|888.02|877.22|888.06|877.26|887.91|877.11|7
1645930820000|2022-02-27 03:00:20|888.31|877.51|888.15|877.35|888.31|877.51|888.15|877.35|2
1645930830000|2022-02-27 03:00:30|888.53|877.73|888.53|877.73|888.53|877.73|888.53|877.73|1
1645930840000|2022-02-27 03:00:40|888.56|877.76|889.01|878.21|889.01|878.21|888.53|877.73|6
1645930850000|2022-02-27 03:00:50|889.1|878.3|889.73|878.93|889.73|878.93|889.1|878.3|7
1645930860000|2022-02-27 03:01:00|889.82|879.02|890.43|879.63|890.43|879.63|889.82|879.02|10
1645930870000|2022-02-27 03:01:10|890.51|879.71|890.38|879.58|890.69|879.89|890.38|879.58|5
1645930890000|2022-02-27 03:01:30|890.2|879.4|890.04|879.24|890.2|879.4|890.04|879.24|3
1645930900000|2022-02-27 03:01:40|889.88|879.08|889.88|879.08|889.88|879.08|889.88|879.08|1
1645930910000|2022-02-27 03:01:50|889.93|879.13|890.07|879.27|890.07|879.27|889.93|879.13|3
1645930920000|2022-02-27 03:02:00|890.24|879.44|890.38|879.58|890.38|879.58|889.99|879.19|7
1645930950000|2022-02-27 03:02:30|890.56|879.76|890.87|880.07|890.87|880.07|890.56|879.76|3
1645930960000|2022-02-27 03:02:40|890.77|879.97|891.52|880.72|891.52|880.72|890.77|879.97|9
1645930970000|2022-02-27 03:02:50|891.48|880.68|891.79|880.99|891.79|880.99|891.48|880.68|2
1645930980000|2022-02-27 03:03:00|891.9|881.1|891.92|881.12|892.05|881.25|891.89|881.09|7
1645931000000|2022-02-27 03:03:20|891.91|881.11|892.09|881.29|892.09|881.29|891.91|881.11|3
1645931010000|2022-02-27 03:03:30|892.03|881.23|892.48|881.68|892.48|881.68|892.03|881.23|3
1645931020000|2022-02-27 03:03:40|892.2|881.4|892.66|881.86|893.02|882.22|892.2|881.4|10
1645931030000|2022-02-27 03:03:50|892.69|881.89|892.74|881.94|892.74|881.94|892.69|881.89|2
1645931040000|2022-02-27 03:04:00|892.75|881.95|891.9|881.1|892.75|881.95|891.89|881.09|9
1645931050000|2022-02-27 03:04:10|891.89|881.09|891.71|880.91|891.91|881.11|891.71|880.91|5
1645931060000|2022-02-27 03:04:20|891.67|880.87|891.62|880.82|891.67|880.87|891.62|880.82|2
1645931070000|2022-02-27 03:04:30|891.75|880.95|892.09|881.29|892.09|881.29|891.75|880.95|9
1645931090000|2022-02-27 03:04:50|892.53|881.73|892.55|881.75|892.55|881.75|892.4|881.6|3
1645931100000|2022-02-27 03:05:00|892.4|881.6|892.99|882.19|893.09|882.29|892.4|881.6|10
1645931110000|2022-02-27 03:05:10|893.19|882.39|893.19|882.39|893.19|882.39|893.19|882.39|1
1645931120000|2022-02-27 03:05:20|893.03|882.23|892.93|882.13|893.03|882.23|892.93|882.13|2
1645931140000|2022-02-27 03:05:40|893.08|882.28|894.59|883.79|894.61|883.81|893.08|882.28|14
1645931150000|2022-02-27 03:05:50|894.62|883.82|893.71|882.91|894.62|883.82|893.71|882.91|8
1645931160000|2022-02-27 03:06:00|893.65|882.85|893.65|882.85|893.65|882.85|893.65|882.85|1
1645931170000|2022-02-27 03:06:10|893.62|882.82|893.62|882.82|893.62|882.82|893.62|882.82|1
1645931180000|2022-02-27 03:06:20|893.48|882.68|893.69|882.89|893.69|882.89|893.48|882.68|5
1645931190000|2022-02-27 03:06:30|893.61|882.81|893.24|882.44|893.61|882.81|893.24|882.44|3
1645931210000|2022-02-27 03:06:50|893.14|882.34|893.31|882.51|893.31|882.51|892.96|882.16|5
1645931220000|2022-02-27 03:07:00|893.16|882.36|893.31|882.51|893.31|882.51|892.98|882.18|4
1645931230000|2022-02-27 03:07:10|893.5|882.7|893.5|882.7|893.5|882.7|893.5|882.7|1
1645931240000|2022-02-27 03:07:20|893.32|882.52|893.04|882.24|893.32|882.52|893.04|882.24|2
1645931250000|2022-02-27 03:07:30|892.98|882.18|892.72|881.92|892.98|882.18|892.72|881.92|7
1645931260000|2022-02-27 03:07:40|892.79|881.99|892.72|881.92|892.79|881.99|892.72|881.92|2
1645931280000|2022-02-27 03:08:00|892.28|881.48|892.28|881.48|892.28|881.48|892.28|881.48|1
1645931290000|2022-02-27 03:08:10|892.44|881.64|892.45|881.65|892.67|881.87|892.44|881.64|6
1645931300000|2022-02-27 03:08:20|892.44|881.64|892.48|881.68|892.48|881.68|892.41|881.61|3
1645931330000|2022-02-27 03:08:50|892.53|881.73|892.42|881.62|892.53|881.73|892.42|881.62|2
1645931340000|2022-02-27 03:09:00|892.14|881.34|892.14|881.34|892.14|881.34|892.14|881.34|1
1645931360000|2022-02-27 03:09:20|892.09|881.29|892.09|881.29|892.09|881.29|892.09|881.29|1
1645931370000|2022-02-27 03:09:30|892.11|881.31|892.11|881.31|892.11|881.31|892.11|881.31|1
1645931380000|2022-02-27 03:09:40|891.9|881.1|891.63|880.83|891.9|881.1|891.63|880.83|4
1645931390000|2022-02-27 03:09:50|891.57|880.77|891.76|880.96|891.76|880.96|891.52|880.72|4
1645931400000|2022-02-27 03:10:00|891.65|880.85|891.65|880.85|891.65|880.85|891.34|880.54|3
1645931410000|2022-02-27 03:10:10|891.47|880.67|891.18|880.38|891.47|880.67|891.14|880.34|7
1645931420000|2022-02-27 03:10:20|891.19|880.39|891.19|880.39|891.19|880.39|891.19|880.39|1
1645931430000|2022-02-27 03:10:30|891.22|880.42|891.22|880.42|891.22|880.42|891.22|880.42|1
1645931440000|2022-02-27 03:10:40|891.19|880.39|891.19|880.39|891.19|880.39|891.19|880.39|1
1645931460000|2022-02-27 03:11:00|891.14|880.34|891.14|880.34|891.14|880.34|891.14|880.34|1
1645931470000|2022-02-27 03:11:10|891.16|880.36|891.16|880.36|891.16|880.36|891.16|880.36|1
1645931490000|2022-02-27 03:11:30|891.01|880.21|891.01|880.21|891.01|880.21|891.01|880.21|1
1645931500000|2022-02-27 03:11:40|890.99|880.19|890.88|880.08|890.99|880.19|890.88|880.08|4
1645931510000|2022-02-27 03:11:50|891.01|880.21|892.31|881.51|892.44|881.64|891.01|880.21|7
1645931520000|2022-02-27 03:12:00|892.78|881.98|893.41|882.61|893.55|882.75|892.73|881.93|18
1645931530000|2022-02-27 03:12:10|893.4|882.6|893.23|882.43|893.41|882.61|893.23|882.43|3
1645931540000|2022-02-27 03:12:20|893.11|882.31|893.11|882.31|893.11|882.31|893.11|882.31|1
1645931550000|2022-02-27 03:12:30|893.23|882.43|893.23|882.43|893.23|882.43|893.23|882.43|1
1645931560000|2022-02-27 03:12:40|893.06|882.26|893.02|882.22|893.26|882.46|893.01|882.21|5
1645931570000|2022-02-27 03:12:50|893.01|882.21|892.61|881.81|893.01|882.21|892.61|881.81|4
1645931580000|2022-02-27 03:13:00|892.46|881.66|892.77|881.97|892.77|881.97|892.45|881.65|4
1645931590000|2022-02-27 03:13:10|892.85|882.05|892.75|881.95|892.85|882.05|892.73|881.93|5
1645931600000|2022-02-27 03:13:20|892.79|881.99|892.8|882|892.8|882|892.79|881.99|2
1645931610000|2022-02-27 03:13:30|892.76|881.96|892.76|881.96|892.76|881.96|892.76|881.96|1
1645931640000|2022-02-27 03:14:00|892.84|882.04|892.99|882.19|893.06|882.26|892.84|882.04|7
1645931650000|2022-02-27 03:14:10|893|882.2|893|882.2|893|882.2|893|882.2|1
1645931660000|2022-02-27 03:14:20|893.2|882.4|893.2|882.4|893.2|882.4|893.2|882.4|1
1645931670000|2022-02-27 03:14:30|893.27|882.47|893.01|882.21|893.27|882.47|893.01|882.21|2
1645931680000|2022-02-27 03:14:40|893.05|882.25|892.36|881.56|893.05|882.25|892.36|881.56|6
1645931690000|2022-02-27 03:14:50|892.02|881.22|891.81|881.01|892.12|881.32|891.81|881.01|7
1645931720000|2022-02-27 03:15:20|891.82|881.02|892.19|881.39|892.19|881.39|891.82|881.02|4
1645931730000|2022-02-27 03:15:30|892.09|881.29|892.09|881.29|892.09|881.29|892.09|881.29|1
1645931760000|2022-02-27 03:16:00|892.18|881.38|892.18|881.38|892.18|881.38|892.18|881.38|1
1645931770000|2022-02-27 03:16:10|892.05|881.25|892.83|882.03|892.83|882.03|892.05|881.25|3
1645931780000|2022-02-27 03:16:20|892.64|881.84|892.48|881.68|892.64|881.84|892.15|881.35|7
1645931790000|2022-02-27 03:16:30|892.54|881.74|892.44|881.64|892.54|881.74|892.44|881.64|2
1645931800000|2022-02-27 03:16:40|892.54|881.74|892.36|881.56|892.54|881.74|892.36|881.56|2
1645931820000|2022-02-27 03:17:00|892.14|881.34|892.14|881.34|892.14|881.34|892.14|881.34|1
1645931830000|2022-02-27 03:17:10|892.42|881.62|892.7|881.9|892.7|881.9|892.42|881.62|2
1645931840000|2022-02-27 03:17:20|892.84|882.04|892.36|881.56|892.84|882.04|892.36|881.56|7
1645931860000|2022-02-27 03:17:40|892.06|881.26|891.88|881.08|892.36|881.56|891.88|881.08|6
1645931870000|2022-02-27 03:17:50|891.71|880.91|891.6|880.8|891.8|881|891.6|880.8|5
1645931880000|2022-02-27 03:18:00|891.63|880.83|891.6|880.8|891.63|880.83|891.6|880.8|2
1645931890000|2022-02-27 03:18:10|891.71|880.91|891.6|880.8|891.71|880.91|891.6|880.8|2
1645931920000|2022-02-27 03:18:40|891.62|880.82|891.58|880.78|891.73|880.93|891.58|880.78|3
1645931940000|2022-02-27 03:19:00|891.72|880.92|891.14|880.34|891.72|880.92|891.14|880.34|4
1645931950000|2022-02-27 03:19:10|891.02|880.22|890.87|880.07|891.04|880.24|890.87|880.07|5
1645931980000|2022-02-27 03:19:40|890.94|880.14|891.04|880.24|891.04|880.24|890.94|880.14|2
1645931990000|2022-02-27 03:19:50|891.16|880.36|891.16|880.36|891.16|880.36|891.16|880.36|1
1645932000000|2022-02-27 03:20:00|891.49|880.69|891.26|880.46|891.49|880.69|891.26|880.46|3
1645932010000|2022-02-27 03:20:10|891.28|880.48|891.79|880.99|891.95|881.15|891.28|880.48|7
1645932020000|2022-02-27 03:20:20|891.8|881|891.8|881|891.8|881|891.8|881|1
1645932030000|2022-02-27 03:20:30|891.82|881.02|892|881.2|892|881.2|891.82|881.02|4
1645932040000|2022-02-27 03:20:40|892.25|881.45|893.14|882.34|893.14|882.34|892.24|881.44|9
1645932050000|2022-02-27 03:20:50|893.07|882.27|893.79|882.99|893.79|882.99|893.07|882.27|4
1645932060000|2022-02-27 03:21:00|893.81|883.01|893.55|882.75|893.86|883.06|893.51|882.71|4
1645932120000|2022-02-27 03:22:00|893.33|882.53|893.4|882.6|893.49|882.69|893.33|882.53|3
1645932140000|2022-02-27 03:22:20|893.48|882.68|893.4|882.6|893.48|882.68|893.4|882.6|2
1645932150000|2022-02-27 03:22:30|893.32|882.52|892.88|882.08|893.32|882.52|892.84|882.04|5
1645932160000|2022-02-27 03:22:40|892.61|881.81|892.61|881.81|892.61|881.81|892.61|881.81|1
1645932170000|2022-02-27 03:22:50|892.6|881.8|892.75|881.95|892.75|881.95|892.6|881.8|2
1645932180000|2022-02-27 03:23:00|892.84|882.04|893.24|882.44|893.24|882.44|892.84|882.04|8
1645932190000|2022-02-27 03:23:10|893.34|882.54|894.25|883.45|894.25|883.45|893.34|882.54|10
1645932200000|2022-02-27 03:23:20|894.4|883.6|894.1|883.3|894.4|883.6|894.04|883.24|4
1645932210000|2022-02-27 03:23:30|894.18|883.38|894.25|883.45|894.25|883.45|894.18|883.38|2
1645932220000|2022-02-27 03:23:40|894.35|883.55|894.53|883.73|894.57|883.77|894.35|883.55|3
1645932240000|2022-02-27 03:24:00|894.51|883.71|893.91|883.11|894.51|883.71|893.67|882.87|8
1645932250000|2022-02-27 03:24:10|893.83|883.03|893.99|883.19|894.09|883.29|893.83|883.03|3
1645932270000|2022-02-27 03:24:30|894|883.2|894|883.2|894|883.2|894|883.2|1
1645932290000|2022-02-27 03:24:50|893.95|883.15|893.39|882.59|893.95|883.15|893.39|882.59|8
1645932300000|2022-02-27 03:25:00|893.35|882.55|893.18|882.38|893.35|882.55|893.18|882.38|2
1645932320000|2022-02-27 03:25:20|893.2|882.4|893.87|883.07|893.87|883.07|893.2|882.4|5
1645932340000|2022-02-27 03:25:40|893.88|883.08|893.88|883.08|893.88|883.08|893.88|883.08|1
1645932350000|2022-02-27 03:25:50|893.87|883.07|894.68|883.88|894.93|884.13|893.87|883.07|8
1645932360000|2022-02-27 03:26:00|894.57|883.77|894.36|883.56|894.57|883.77|894.36|883.56|5
1645932370000|2022-02-27 03:26:10|894.05|883.25|894.05|883.25|894.05|883.25|894.05|883.25|1
1645932390000|2022-02-27 03:26:30|894.11|883.31|894.11|883.31|894.11|883.31|894.11|883.31|1
1645932400000|2022-02-27 03:26:40|894.13|883.33|894.8|884|895.02|884.22|894.13|883.33|6
1645932420000|2022-02-27 03:27:00|894.86|884.06|894.46|883.66|894.86|884.06|894.46|883.66|3
1645932430000|2022-02-27 03:27:10|894.58|883.78|894.68|883.88|894.68|883.88|894.58|883.78|4
1645932440000|2022-02-27 03:27:20|894.74|883.94|895.09|884.29|895.09|884.29|894.74|883.94|4
1645932450000|2022-02-27 03:27:30|895.07|884.27|895.15|884.35|895.15|884.35|895.07|884.27|4
1645932460000|2022-02-27 03:27:40|895.34|884.54|895.86|885.06|895.86|885.06|895.34|884.54|3
1645932470000|2022-02-27 03:27:50|895.78|884.98|895.48|884.68|895.78|884.98|895.4|884.6|4
1645932490000|2022-02-27 03:28:10|895.45|884.65|895.7|884.9|895.7|884.9|895.23|884.43|4
1645932500000|2022-02-27 03:28:20|895.69|884.89|895.71|884.91|895.71|884.91|895.69|884.89|2
1645932510000|2022-02-27 03:28:30|895.83|885.03|895.82|885.02|895.84|885.04|895.82|885.02|3
1645932520000|2022-02-27 03:28:40|895.84|885.04|895.76|884.96|895.84|885.04|895.76|884.96|2
1645932530000|2022-02-27 03:28:50|895.84|885.04|895.84|885.04|895.84|885.04|895.84|885.04|1
1645932540000|2022-02-27 03:29:00|895.83|885.03|895.38|884.58|895.83|885.03|895.38|884.58|4
1645932550000|2022-02-27 03:29:10|895.27|884.47|894.84|884.04|895.37|884.57|894.62|883.82|9
1645932560000|2022-02-27 03:29:20|894.85|884.05|894.83|884.03|895.03|884.23|894.81|884.01|7
1645932570000|2022-02-27 03:29:30|894.78|883.98|894.55|883.75|894.83|884.03|894.55|883.75|5
1645932580000|2022-02-27 03:29:40|894.79|883.99|895.03|884.23|895.03|884.23|894.78|883.98|4
1645932590000|2022-02-27 03:29:50|894.97|884.17|894.48|883.68|894.97|884.17|894.48|883.68|4
1645932600000|2022-02-27 03:30:00|894.55|883.75|894.58|883.78|894.58|883.78|894.55|883.75|2
1645932610000|2022-02-27 03:30:10|894.57|883.77|894.18|883.38|894.57|883.77|894.18|883.38|3
1645932620000|2022-02-27 03:30:20|894.05|883.25|894.05|883.25|894.05|883.25|894.05|883.25|1
1645932630000|2022-02-27 03:30:30|894.18|883.38|894.12|883.32|894.18|883.38|894.12|883.32|2
1645932640000|2022-02-27 03:30:40|894.09|883.29|894.45|883.65|894.69|883.89|894.09|883.29|5
1645932650000|2022-02-27 03:30:50|894.44|883.64|894.85|884.05|894.98|884.18|894.44|883.64|7
1645932660000|2022-02-27 03:31:00|894.8|884|894.8|884|894.93|884.13|894.8|884|5
1645932670000|2022-02-27 03:31:10|894.74|883.94|894.47|883.67|894.74|883.94|894.47|883.67|3
1645932690000|2022-02-27 03:31:30|894.41|883.61|894.41|883.61|894.41|883.61|894.41|883.61|1
1645932710000|2022-02-27 03:31:50|894.25|883.45|894.25|883.45|894.25|883.45|894.25|883.45|1
1645932720000|2022-02-27 03:32:00|894.28|883.48|894.26|883.46|894.28|883.48|894.18|883.38|3
1645932730000|2022-02-27 03:32:10|894.09|883.29|894.09|883.29|894.09|883.29|894.09|883.29|1
1645932750000|2022-02-27 03:32:30|894.05|883.25|894.05|883.25|894.05|883.25|894.05|883.25|1
1645932770000|2022-02-27 03:32:50|893.99|883.19|893.56|882.76|893.99|883.19|893.53|882.73|6
1645932780000|2022-02-27 03:33:00|893.59|882.79|893.59|882.79|893.59|882.79|893.59|882.79|1
1645932790000|2022-02-27 03:33:10|893.33|882.53|893.59|882.79|893.59|882.79|893.33|882.53|3
1645932800000|2022-02-27 03:33:20|893.33|882.53|892.58|881.78|893.33|882.53|892.58|881.78|3
1645932810000|2022-02-27 03:33:30|892.51|881.71|892.76|881.96|892.76|881.96|892.51|881.71|2
1645932820000|2022-02-27 03:33:40|892.51|881.71|892.69|881.89|892.78|881.98|892.51|881.71|6
1645932830000|2022-02-27 03:33:50|892.55|881.75|892.96|882.16|892.96|882.16|892.55|881.75|9
1645932840000|2022-02-27 03:34:00|893.02|882.22|893.02|882.22|893.02|882.22|893.02|882.22|1
1645932850000|2022-02-27 03:34:10|893|882.2|892.96|882.16|893|882.2|892.84|882.04|6
1645932860000|2022-02-27 03:34:20|892.91|882.11|892.37|881.57|892.91|882.11|892.37|881.57|6
1645932870000|2022-02-27 03:34:30|892.34|881.54|892.36|881.56|892.49|881.69|892.34|881.54|3
1645932880000|2022-02-27 03:34:40|892.17|881.37|891.75|880.95|892.17|881.37|891.75|880.95|6
1645932890000|2022-02-27 03:34:50|891.62|880.82|891.62|880.82|891.62|880.82|891.62|880.82|1
1645932900000|2022-02-27 03:35:00|891.75|880.95|891.8|881|891.8|881|891.75|880.95|2
1645932910000|2022-02-27 03:35:10|891.79|880.99|891.79|880.99|891.79|880.99|891.79|880.99|1
1645932920000|2022-02-27 03:35:20|891.76|880.96|891.38|880.58|891.76|880.96|891.38|880.58|2
1645932930000|2022-02-27 03:35:30|891.54|880.74|891.68|880.88|891.68|880.88|891.54|880.74|2
1645932940000|2022-02-27 03:35:40|891.7|880.9|891.7|880.9|891.7|880.9|891.7|880.9|1
1645932950000|2022-02-27 03:35:50|891.71|880.91|891.4|880.6|891.71|880.91|891.38|880.58|4
1645932960000|2022-02-27 03:36:00|891.37|880.57|890.89|880.09|891.37|880.57|890.89|880.09|6
1645932970000|2022-02-27 03:36:10|890.83|880.03|890.52|879.72|890.83|880.03|890.52|879.72|3
1645932980000|2022-02-27 03:36:20|890.25|879.45|890.25|879.45|890.25|879.45|890.25|879.45|1
1645932990000|2022-02-27 03:36:30|890.18|879.38|889.91|879.11|890.18|879.38|889.91|879.11|3
1645933000000|2022-02-27 03:36:40|889.9|879.1|889.59|878.79|889.91|879.11|889.59|878.79|5
1645933010000|2022-02-27 03:36:50|889.5|878.7|889.12|878.32|889.5|878.7|889.12|878.32|3
1645933020000|2022-02-27 03:37:00|888.93|878.13|889.52|878.72|889.52|878.72|888.93|878.13|5
1645933030000|2022-02-27 03:37:10|889.53|878.73|889.68|878.88|889.84|879.04|889.44|878.64|5
1645933050000|2022-02-27 03:37:30|889.64|878.84|889.35|878.55|889.64|878.84|889.35|878.55|4
1645933060000|2022-02-27 03:37:40|889.32|878.52|889.32|878.52|889.32|878.52|889.32|878.52|1
1645933070000|2022-02-27 03:37:50|889.2|878.4|889.26|878.46|889.26|878.46|889.2|878.4|2
1645933080000|2022-02-27 03:38:00|889.23|878.43|889.48|878.68|889.48|878.68|889.23|878.43|3
1645933090000|2022-02-27 03:38:10|889.36|878.56|889.35|878.55|889.36|878.56|889.32|878.52|5
1645933100000|2022-02-27 03:38:20|889.15|878.35|889.15|878.35|889.15|878.35|889.15|878.35|1
1645933110000|2022-02-27 03:38:30|889.08|878.28|888.85|878.05|889.08|878.28|888.85|878.05|3
1645933120000|2022-02-27 03:38:40|888.72|877.92|888.72|877.92|888.72|877.92|888.72|877.92|1
1645933140000|2022-02-27 03:39:00|888.68|877.88|888.52|877.72|888.68|877.88|888.52|877.72|2
1645933160000|2022-02-27 03:39:20|888.47|877.67|888.47|877.67|888.47|877.67|888.47|877.67|1
1645933170000|2022-02-27 03:39:30|888.44|877.64|889|878.2|889|878.2|888.44|877.64|4
1645933190000|2022-02-27 03:39:50|889.02|878.22|889.84|879.04|889.84|879.04|889.02|878.22|5
1645933200000|2022-02-27 03:40:00|889.85|879.05|889.57|878.77|889.85|879.05|889.57|878.77|4
1645933210000|2022-02-27 03:40:10|889.62|878.82|889.47|878.67|889.62|878.82|889.47|878.67|3
1645933220000|2022-02-27 03:40:20|889.25|878.45|889.17|878.37|889.25|878.45|889.17|878.37|2
1645933230000|2022-02-27 03:40:30|889.11|878.31|889.08|878.28|889.28|878.48|889.08|878.28|4
1645933240000|2022-02-27 03:40:40|889.28|878.48|889.1|878.3|889.28|878.48|889.1|878.3|2
1645933250000|2022-02-27 03:40:50|889.02|878.22|889.02|878.22|889.02|878.22|889.02|878.22|1
1645933270000|2022-02-27 03:41:10|889|878.2|888.83|878.03|889|878.2|888.83|878.03|4
1645933280000|2022-02-27 03:41:20|888.76|877.96|889.04|878.24|889.2|878.4|888.76|877.96|5
1645933300000|2022-02-27 03:41:40|888.99|878.19|888.47|877.67|888.99|878.19|888.47|877.67|3
1645933310000|2022-02-27 03:41:50|888.61|877.81|888.47|877.67|888.61|877.81|888.47|877.67|2
1645933320000|2022-02-27 03:42:00|888.56|877.76|888.55|877.75|888.56|877.76|888.55|877.75|2
1645933330000|2022-02-27 03:42:10|888.54|877.74|888.51|877.71|888.55|877.75|888.51|877.71|5
1645933340000|2022-02-27 03:42:20|888.23|877.43|888.23|877.43|888.23|877.43|888.23|877.43|1
1645933350000|2022-02-27 03:42:30|888.24|877.44|888.24|877.44|888.24|877.44|888.24|877.44|1
1645933360000|2022-02-27 03:42:40|888.29|877.49|888.23|877.43|888.29|877.49|888.23|877.43|2
1645933380000|2022-02-27 03:43:00|888.18|877.38|887.91|877.11|888.18|877.38|887.91|877.11|4
1645933390000|2022-02-27 03:43:10|887.73|876.93|887.49|876.69|887.73|876.93|887.49|876.69|4
1645933410000|2022-02-27 03:43:30|887.5|876.7|887.97|877.17|887.97|877.17|887.5|876.7|3
1645933420000|2022-02-27 03:43:40|888.15|877.35|888.15|877.35|888.15|877.35|888.15|877.35|1
1645933430000|2022-02-27 03:43:50|888.19|877.39|887.56|876.76|888.19|877.39|887.56|876.76|7
1645933440000|2022-02-27 03:44:00|887.29|876.49|887.29|876.49|887.29|876.49|887.29|876.49|1
1645933460000|2022-02-27 03:44:20|887.21|876.41|887.21|876.41|887.21|876.41|887.21|876.41|1
1645933470000|2022-02-27 03:44:30|887.24|876.44|887.99|877.19|887.99|877.19|887.24|876.44|7
1645933480000|2022-02-27 03:44:40|887.85|877.05|887.85|877.05|887.85|877.05|887.76|876.96|3
1645933490000|2022-02-27 03:44:50|887.76|876.96|887.81|877.01|887.89|877.09|887.76|876.96|7
1645933500000|2022-02-27 03:45:00|887.6|876.8|887.61|876.81|887.83|877.03|887.6|876.8|4
1645933530000|2022-02-27 03:45:30|887.83|877.03|887.89|877.09|887.89|877.09|887.83|877.03|2
1645933540000|2022-02-27 03:45:40|887.91|877.11|887.91|877.11|887.91|877.11|887.91|877.11|1
1645933550000|2022-02-27 03:45:50|887.92|877.12|887.52|876.72|887.94|877.14|887.52|876.72|5
1645933560000|2022-02-27 03:46:00|887.35|876.55|887.52|876.72|887.52|876.72|887.35|876.55|2
1645933570000|2022-02-27 03:46:10|887.35|876.55|887.35|876.55|887.35|876.55|887.35|876.55|1
1645933580000|2022-02-27 03:46:20|887.31|876.51|887.63|876.83|887.63|876.83|887.31|876.51|3
1645933590000|2022-02-27 03:46:30|887.66|876.86|887.66|876.86|887.66|876.86|887.66|876.86|1
1645933600000|2022-02-27 03:46:40|887.56|876.76|887.52|876.72|887.56|876.76|887.52|876.72|2
1645933610000|2022-02-27 03:46:50|887.32|876.52|887.32|876.52|887.32|876.52|887.32|876.52|1
1645933620000|2022-02-27 03:47:00|887.27|876.47|887.19|876.39|887.27|876.47|887.19|876.39|2
1645933630000|2022-02-27 03:47:10|886.85|876.05|886.7|875.9|886.85|876.05|886.7|875.9|4
1645933640000|2022-02-27 03:47:20|886.76|875.96|886.3|875.5|886.79|875.99|886.3|875.5|5
1645933660000|2022-02-27 03:47:40|886.71|875.91|886.57|875.77|886.71|875.91|886.57|875.77|2
1645933670000|2022-02-27 03:47:50|886.69|875.89|886.69|875.89|886.69|875.89|886.69|875.89|1
1645933680000|2022-02-27 03:48:00|886.75|875.95|887.08|876.28|887.12|876.32|886.75|875.95|6
1645933690000|2022-02-27 03:48:10|887.12|876.32|887.74|876.94|887.79|876.99|887.08|876.28|8
1645933700000|2022-02-27 03:48:20|887.68|876.88|887.76|876.96|887.76|876.96|887.68|876.88|4
1645933710000|2022-02-27 03:48:30|887.87|877.07|887.48|876.68|887.87|877.07|887.48|876.68|4
1645933760000|2022-02-27 03:49:20|887.35|876.55|887.35|876.55|887.35|876.55|887.35|876.55|1
1645933770000|2022-02-27 03:49:30|887.5|876.7|887.59|876.79|887.59|876.79|887.24|876.44|5
1645933780000|2022-02-27 03:49:40|887.56|876.76|887.59|876.79|887.59|876.79|887.56|876.76|2
1645933800000|2022-02-27 03:50:00|887.58|876.78|887.19|876.39|887.58|876.78|887.19|876.39|3
1645933810000|2022-02-27 03:50:10|887.08|876.28|887.01|876.21|887.08|876.28|887.01|876.21|2
1645933820000|2022-02-27 03:50:20|887.08|876.28|886.54|875.74|887.08|876.28|886.54|875.74|4
1645933830000|2022-02-27 03:50:30|886.71|875.91|886.84|876.04|886.93|876.13|886.63|875.83|5
1645933840000|2022-02-27 03:50:40|886.91|876.11|887.06|876.26|887.06|876.26|886.91|876.11|2
1645933850000|2022-02-27 03:50:50|886.99|876.19|886.99|876.19|886.99|876.19|886.99|876.19|1
1645933860000|2022-02-27 03:51:00|886.92|876.12|886.78|875.98|886.92|876.12|886.71|875.91|3
1645933880000|2022-02-27 03:51:20|886.73|875.93|886.58|875.78|886.73|875.93|886.58|875.78|2
1645933890000|2022-02-27 03:51:30|886.47|875.67|886.47|875.67|886.47|875.67|886.47|875.67|1
1645933900000|2022-02-27 03:51:40|886.34|875.54|886.22|875.42|886.34|875.54|886.22|875.42|2
1645933920000|2022-02-27 03:52:00|886.41|875.61|887.06|876.26|887.06|876.26|886.41|875.61|10
1645933930000|2022-02-27 03:52:10|886.99|876.19|888.52|877.72|888.7|877.9|886.99|876.19|13
1645933950000|2022-02-27 03:52:30|888.38|877.58|887.96|877.16|888.38|877.58|887.96|877.16|4
1645933960000|2022-02-27 03:52:40|888.17|877.37|888.71|877.91|888.9|878.1|888.17|877.37|7
1645933970000|2022-02-27 03:52:50|888.7|877.9|888.85|878.05|888.85|878.05|888.69|877.89|3
1645933980000|2022-02-27 03:53:00|888.69|877.89|888.23|877.43|888.76|877.96|888.23|877.43|4
1645933990000|2022-02-27 03:53:10|888.35|877.55|888.23|877.43|888.65|877.85|888.23|877.43|6
1645934000000|2022-02-27 03:53:20|888.01|877.21|888.01|877.21|888.01|877.21|888.01|877.21|1
1645934010000|2022-02-27 03:53:30|888.07|877.27|888.07|877.27|888.07|877.27|888.07|877.27|1
1645934020000|2022-02-27 03:53:40|888.02|877.22|888.38|877.58|888.38|877.58|888.02|877.22|4
1645934030000|2022-02-27 03:53:50|888.62|877.82|888.79|877.99|888.79|877.99|888.62|877.82|2
1645934040000|2022-02-27 03:54:00|888.8|878|888.62|877.82|888.8|878|888.62|877.82|3
1645934050000|2022-02-27 03:54:10|888.48|877.68|888.21|877.41|888.48|877.68|888.21|877.41|3
1645934070000|2022-02-27 03:54:30|888.36|877.56|888.63|877.83|888.63|877.83|888.36|877.56|5
1645934080000|2022-02-27 03:54:40|888.6|877.8|889.36|878.56|889.36|878.56|888.6|877.8|7
1645934090000|2022-02-27 03:54:50|889.16|878.36|888.99|878.19|889.16|878.36|888.99|878.19|2
1645934100000|2022-02-27 03:55:00|889.01|878.21|889.2|878.4|889.2|878.4|889.01|878.21|2
1645934110000|2022-02-27 03:55:10|889.29|878.49|889.45|878.65|889.45|878.65|889.26|878.46|3
1645934120000|2022-02-27 03:55:20|889.2|878.4|889.34|878.54|889.34|878.54|889.17|878.37|4
1645934130000|2022-02-27 03:55:30|889.27|878.47|888.93|878.13|889.34|878.54|888.93|878.13|4
1645934140000|2022-02-27 03:55:40|888.91|878.11|888.9|878.1|888.91|878.11|888.89|878.09|3
1645934150000|2022-02-27 03:55:50|888.71|877.91|888.31|877.51|888.71|877.91|888.31|877.51|3
1645934160000|2022-02-27 03:56:00|888.49|877.69|888.03|877.23|888.49|877.69|888.03|877.23|5
1645934210000|2022-02-27 03:56:50|888.2|877.4|888.2|877.4|888.2|877.4|888.2|877.4|1
1645934220000|2022-02-27 03:57:00|888.03|877.23|888.05|877.25|888.3|877.5|888.03|877.23|4
1645934230000|2022-02-27 03:57:10|888.25|877.45|888.3|877.5|888.58|877.78|888.25|877.45|6
1645934240000|2022-02-27 03:57:20|888.16|877.36|888.56|877.76|888.56|877.76|888.16|877.36|2
1645934250000|2022-02-27 03:57:30|888.51|877.71|888.31|877.51|888.51|877.71|888.31|877.51|3
1645934260000|2022-02-27 03:57:40|888.18|877.38|887.89|877.09|888.18|877.38|887.89|877.09|5
1645934270000|2022-02-27 03:57:50|887.94|877.14|888.9|878.1|888.9|878.1|887.94|877.14|8
1645934280000|2022-02-27 03:58:00|889.12|878.32|889.29|878.49|889.29|878.49|889.12|878.32|2
1645934310000|2022-02-27 03:58:30|889.39|878.59|889.39|878.59|889.39|878.59|889.39|878.59|1
1645934320000|2022-02-27 03:58:40|889.38|878.58|889.38|878.58|889.38|878.58|889.29|878.49|3
1645934330000|2022-02-27 03:58:50|889.64|878.84|889.7|878.9|889.7|878.9|889.64|878.84|2
1645934340000|2022-02-27 03:59:00|889.75|878.95|889.75|878.95|889.75|878.95|889.75|878.95|1
1645934350000|2022-02-27 03:59:10|889.63|878.83|889.76|878.96|889.76|878.96|889.63|878.83|2
1645934370000|2022-02-27 03:59:30|889.81|879.01|889.06|878.26|889.81|879.01|889.06|878.26|5
1645934400000|2022-02-27 04:00:00|889.03|878.23|888.08|877.28|889.03|878.23|888.08|877.28|8
1645934410000|2022-02-27 04:00:10|888.06|877.26|887.82|877.02|888.06|877.26|887.82|877.02|5
1645934450000|2022-02-27 04:00:50|887.9|877.1|888.02|877.22|888.4|877.6|887.9|877.1|6
1645934460000|2022-02-27 04:01:00|887.93|877.13|887.93|877.13|887.93|877.13|887.93|877.13|1
1645934470000|2022-02-27 04:01:10|888.04|877.24|888.04|877.24|888.04|877.24|888.04|877.24|1
1645934480000|2022-02-27 04:01:20|887.93|877.13|888.04|877.24|888.04|877.24|887.93|877.13|2
1645934500000|2022-02-27 04:01:40|887.93|877.13|887.86|877.06|887.93|877.13|887.86|877.06|5
1645934510000|2022-02-27 04:01:50|887.79|876.99|887.03|876.23|887.79|876.99|887.03|876.23|7
1645934520000|2022-02-27 04:02:00|886.9|876.1|886.9|876.1|886.93|876.13|886.9|876.1|3
1645934530000|2022-02-27 04:02:10|886.87|876.07|885.49|874.69|886.87|876.07|885.49|874.69|13
1645934540000|2022-02-27 04:02:20|885.18|874.38|884.92|874.12|885.18|874.38|884.92|874.12|4
1645934550000|2022-02-27 04:02:30|884.97|874.17|884.97|874.17|884.97|874.17|884.97|874.17|1
1645934560000|2022-02-27 04:02:40|884.96|874.16|885.55|874.75|885.6|874.8|884.96|874.16|6
1645934570000|2022-02-27 04:02:50|885.82|875.02|886.5|875.7|886.5|875.7|885.82|875.02|6
1645934580000|2022-02-27 04:03:00|886.67|875.87|884.95|874.15|886.99|876.19|884.95|874.15|14
1645934590000|2022-02-27 04:03:10|885|874.2|884.66|873.86|885|874.2|884.66|873.86|5
1645934600000|2022-02-27 04:03:20|884.81|874.01|884.81|874.01|884.81|874.01|884.81|874.01|1
1645934610000|2022-02-27 04:03:30|884.73|873.93|885.17|874.37|885.17|874.37|884.71|873.91|9
1645934620000|2022-02-27 04:03:40|885.4|874.6|885.2|874.4|885.4|874.6|885.08|874.28|5
1645934630000|2022-02-27 04:03:50|885.43|874.63|886.69|875.89|886.69|875.89|885.43|874.63|9
1645934640000|2022-02-27 04:04:00|886.66|875.86|885.93|875.13|886.66|875.86|885.93|875.13|3
1645934650000|2022-02-27 04:04:10|886.08|875.28|886.48|875.68|886.48|875.68|885.93|875.13|6
1645934660000|2022-02-27 04:04:20|886.65|875.85|886.85|876.05|886.98|876.18|886.65|875.85|6
1645934670000|2022-02-27 04:04:30|886.93|876.13|887.15|876.35|887.15|876.35|886.93|876.13|4
1645934680000|2022-02-27 04:04:40|887.14|876.34|887.23|876.43|887.23|876.43|887.14|876.34|2
1645934690000|2022-02-27 04:04:50|887.11|876.31|887.23|876.43|887.23|876.43|887.11|876.31|2
1645934700000|2022-02-27 04:05:00|887.47|876.67|887.47|876.67|887.47|876.67|887.47|876.67|1
1645934720000|2022-02-27 04:05:20|887.64|876.84|887.64|876.84|887.64|876.84|887.64|876.84|1
1645934730000|2022-02-27 04:05:30|887.5|876.7|887.75|876.95|887.75|876.95|887.5|876.7|6
1645934740000|2022-02-27 04:05:40|887.83|877.03|887.83|877.03|887.83|877.03|887.83|877.03|1
1645934760000|2022-02-27 04:06:00|887.8|877|887.8|877|887.8|877|887.8|877|1
1645934770000|2022-02-27 04:06:10|887.86|877.06|887.94|877.14|887.94|877.14|887.8|877|7
1645934780000|2022-02-27 04:06:20|887.89|877.09|887.77|876.97|887.89|877.09|887.77|876.97|3
1645934790000|2022-02-27 04:06:30|887.79|876.99|887.79|876.99|887.79|876.99|887.79|876.99|1
1645934800000|2022-02-27 04:06:40|887.83|877.03|887.91|877.11|887.91|877.11|887.83|877.03|4
1645934810000|2022-02-27 04:06:50|887.84|877.04|887.91|877.11|887.91|877.11|887.84|877.04|2
1645934820000|2022-02-27 04:07:00|887.9|877.1|887.9|877.1|887.9|877.1|887.9|877.1|1
1645934830000|2022-02-27 04:07:10|887.65|876.85|887.39|876.59|887.65|876.85|887.39|876.59|6
1645934840000|2022-02-27 04:07:20|887.36|876.56|887.36|876.56|887.36|876.56|887.36|876.56|1
1645934860000|2022-02-27 04:07:40|887.35|876.55|887.35|876.55|887.35|876.55|887.35|876.55|1
1645934870000|2022-02-27 04:07:50|887.04|876.24|886.13|875.33|887.04|876.24|886.13|875.33|6
1645934880000|2022-02-27 04:08:00|886.12|875.32|885.97|875.17|886.12|875.32|885.97|875.17|2
1645934890000|2022-02-27 04:08:10|885.92|875.12|885.49|874.69|885.92|875.12|885.49|874.69|5
1645934900000|2022-02-27 04:08:20|885.45|874.65|885.63|874.83|885.63|874.83|885.33|874.53|3
1645934910000|2022-02-27 04:08:30|885.69|874.89|886.01|875.21|886.01|875.21|885.69|874.89|6
1645934920000|2022-02-27 04:08:40|886.14|875.34|886.01|875.21|886.14|875.34|885.92|875.12|6
1645934930000|2022-02-27 04:08:50|886|875.2|886|875.2|886|875.2|886|875.2|1
1645934940000|2022-02-27 04:09:00|886.05|875.25|886.12|875.32|886.12|875.32|885.89|875.09|6
1645934960000|2022-02-27 04:09:20|886.28|875.48|886.33|875.53|886.33|875.53|886.13|875.33|6
1645934970000|2022-02-27 04:09:30|886.24|875.44|886.24|875.44|886.24|875.44|886.24|875.44|1
1645934990000|2022-02-27 04:09:50|886.2|875.4|886.53|875.73|886.74|875.94|886.2|875.4|4
1645935000000|2022-02-27 04:10:00|886.5|875.7|886.21|875.41|886.51|875.71|886.2|875.4|6
1645935010000|2022-02-27 04:10:10|886.2|875.4|887.27|876.47|887.27|876.47|886.2|875.4|9
1645935020000|2022-02-27 04:10:20|887.2|876.4|887.15|876.35|887.2|876.4|887.07|876.27|4
1645935030000|2022-02-27 04:10:30|887.14|876.34|887.39|876.59|887.39|876.59|887.14|876.34|2
1645935040000|2022-02-27 04:10:40|887.19|876.39|887.39|876.59|887.39|876.59|887.19|876.39|2
1645935070000|2022-02-27 04:11:10|887.34|876.54|887.63|876.83|887.63|876.83|887.34|876.54|3
1645935080000|2022-02-27 04:11:20|887.68|876.88|887.69|876.89|887.69|876.89|887.66|876.86|3
1645935100000|2022-02-27 04:11:40|887.66|876.86|887.66|876.86|887.7|876.9|887.66|876.86|3
1645935110000|2022-02-27 04:11:50|887.46|876.66|887.11|876.31|887.46|876.66|887.04|876.24|4
1645935120000|2022-02-27 04:12:00|886.93|876.13|887.14|876.34|887.14|876.34|886.93|876.13|3
1645935140000|2022-02-27 04:12:20|887.1|876.3|887.12|876.32|887.12|876.32|887.08|876.28|3
1645935150000|2022-02-27 04:12:30|887.17|876.37|887.81|877.01|887.81|877.01|887.17|876.37|5
1645935160000|2022-02-27 04:12:40|887.82|877.02|887.98|877.18|887.98|877.18|887.82|877.02|3
1645935180000|2022-02-27 04:13:00|888.12|877.32|888.12|877.32|888.12|877.32|888.12|877.32|1
1645935190000|2022-02-27 04:13:10|888.09|877.29|888.22|877.42|888.22|877.42|888.09|877.29|4
1645935200000|2022-02-27 04:13:20|888.24|877.44|888.58|877.78|888.84|878.04|888.24|877.44|9
1645935220000|2022-02-27 04:13:40|888.66|877.86|888.63|877.83|888.74|877.94|888.6|877.8|6
1645935230000|2022-02-27 04:13:50|888.6|877.8|888.85|878.05|888.85|878.05|888.6|877.8|3
1645935250000|2022-02-27 04:14:10|888.87|878.07|888.87|878.07|888.87|878.07|888.87|878.07|1
1645935260000|2022-02-27 04:14:20|888.88|878.08|888.88|878.08|888.88|878.08|888.88|878.08|1
1645935270000|2022-02-27 04:14:30|888.9|878.1|888.9|878.1|888.9|878.1|888.9|878.1|1
1645935290000|2022-02-27 04:14:50|888.89|878.09|889.13|878.33|889.13|878.33|888.89|878.09|3
1645935310000|2022-02-27 04:15:10|889.32|878.52|889.26|878.46|889.32|878.52|889.26|878.46|2
1645935320000|2022-02-27 04:15:20|889.41|878.61|889.41|878.61|889.41|878.61|889.41|878.61|1
1645935330000|2022-02-27 04:15:30|889.44|878.64|889.87|879.07|889.87|879.07|889.44|878.64|4
1645935340000|2022-02-27 04:15:40|889.96|879.16|890.83|880.03|890.83|880.03|889.96|879.16|9
1645935350000|2022-02-27 04:15:50|891.04|880.24|891.5|880.7|891.5|880.7|891.04|880.24|4
1645935360000|2022-02-27 04:16:00|891.4|880.6|891.77|880.97|891.77|880.97|891.4|880.6|5
1645935370000|2022-02-27 04:16:10|891.91|881.11|891.91|881.11|891.91|881.11|891.8|881|3
1645935380000|2022-02-27 04:16:20|891.81|881.01|891.66|880.86|891.9|881.1|891.66|880.86|3
1645935390000|2022-02-27 04:16:30|891.59|880.79|891.51|880.71|891.59|880.79|891.44|880.64|4
1645935410000|2022-02-27 04:16:50|891.62|880.82|891.62|880.82|891.62|880.82|891.62|880.82|1
1645935420000|2022-02-27 04:17:00|891.56|880.76|891.41|880.61|891.88|881.08|891.08|880.28|11
1645935430000|2022-02-27 04:17:10|891.84|881.04|891.75|880.95|891.9|881.1|891.75|880.95|3
1645935440000|2022-02-27 04:17:20|891.64|880.84|891.46|880.66|891.64|880.84|891.46|880.66|5
1645935450000|2022-02-27 04:17:30|891.22|880.42|890.06|879.26|891.22|880.42|890.06|879.26|9
1645935460000|2022-02-27 04:17:40|890|879.2|889.59|878.79|890|879.2|889.59|878.79|9
1645935470000|2022-02-27 04:17:50|889.83|879.03|889.83|879.03|889.83|879.03|889.83|879.03|1
1645935480000|2022-02-27 04:18:00|889.52|878.72|889.52|878.72|889.52|878.72|889.52|878.72|1
1645935490000|2022-02-27 04:18:10|889.83|879.03|889.72|878.92|889.83|879.03|889.54|878.74|4
1645935500000|2022-02-27 04:18:20|889.62|878.82|889.62|878.82|889.72|878.92|889.62|878.82|3
1645935520000|2022-02-27 04:18:40|889.6|878.8|889.61|878.81|889.61|878.81|889.6|878.8|2
1645935530000|2022-02-27 04:18:50|889.76|878.96|889.61|878.81|889.76|878.96|889.61|878.81|2
1645935540000|2022-02-27 04:19:00|889.55|878.75|889.55|878.75|889.55|878.75|889.55|878.75|1
1645935560000|2022-02-27 04:19:20|889.56|878.76|889.78|878.98|889.78|878.98|889.53|878.73|5
1645935590000|2022-02-27 04:19:50|889.51|878.71|889.52|878.72|889.59|878.79|889.51|878.71|4
1645935600000|2022-02-27 04:20:00|889.61|878.81|889.18|878.38|889.61|878.81|889.18|878.38|3
1645935610000|2022-02-27 04:20:10|889.46|878.66|889.18|878.38|889.46|878.66|889.18|878.38|2
1645935620000|2022-02-27 04:20:20|889.16|878.36|889.42|878.62|889.42|878.62|889.16|878.36|5
1645935650000|2022-02-27 04:20:50|889.25|878.45|889.23|878.43|889.25|878.45|889.06|878.26|3
1645935660000|2022-02-27 04:21:00|889.4|878.6|889.4|878.6|889.4|878.6|889.37|878.57|3
1645935670000|2022-02-27 04:21:10|889.58|878.78|889.76|878.96|889.76|878.96|889.5|878.7|5
1645935690000|2022-02-27 04:21:30|889.98|879.18|889.98|879.18|889.98|879.18|889.98|879.18|1
1645935700000|2022-02-27 04:21:40|889.9|879.1|889.9|879.1|889.9|879.1|889.9|879.1|1
1645935720000|2022-02-27 04:22:00|889.8|879|889.8|879|889.8|879|889.8|879|1
1645935740000|2022-02-27 04:22:20|889.79|878.99|889.79|878.99|889.79|878.99|889.79|878.99|1
1645935760000|2022-02-27 04:22:40|889.67|878.87|889.29|878.49|889.67|878.87|889.29|878.49|7
1645935770000|2022-02-27 04:22:50|889.02|878.22|889.01|878.21|889.12|878.32|889.01|878.21|3
1645935780000|2022-02-27 04:23:00|888.95|878.15|888.95|878.15|888.95|878.15|888.95|878.15|1
1645935790000|2022-02-27 04:23:10|888.93|878.13|888.85|878.05|888.93|878.13|888.85|878.05|3
1645935800000|2022-02-27 04:23:20|888.9|878.1|888.9|878.1|888.98|878.18|888.9|878.1|4
1645935810000|2022-02-27 04:23:30|888.98|878.18|888.9|878.1|888.98|878.18|888.85|878.05|6
1645935820000|2022-02-27 04:23:40|888.85|878.05|888.85|878.05|888.9|878.1|888.85|878.05|3
1645935840000|2022-02-27 04:24:00|888.92|878.12|889.51|878.71|889.51|878.71|888.92|878.12|5
1645935850000|2022-02-27 04:24:10|889.69|878.89|890.09|879.29|890.09|879.29|889.69|878.89|9
1645935860000|2022-02-27 04:24:20|889.96|879.16|889.51|878.71|889.96|879.16|889.51|878.71|5
1645935870000|2022-02-27 04:24:30|889.54|878.74|889.51|878.71|889.54|878.74|889.51|878.71|2
1645935900000|2022-02-27 04:25:00|889.59|878.79|889.7|878.9|889.7|878.9|889.59|878.79|2
1645935910000|2022-02-27 04:25:10|889.8|879|890.5|879.7|890.5|879.7|889.8|879|11
1645935920000|2022-02-27 04:25:20|890.72|879.92|890.89|880.09|890.89|880.09|890.71|879.91|7
1645935940000|2022-02-27 04:25:40|890.86|880.06|890.84|880.04|890.97|880.17|890.84|880.04|6
1645935950000|2022-02-27 04:25:50|890.79|879.99|890.79|879.99|890.79|879.99|890.79|879.99|1
1645935960000|2022-02-27 04:26:00|890.83|880.03|890.83|880.03|890.83|880.03|890.82|880.02|3
1645935970000|2022-02-27 04:26:10|890.82|880.02|890.83|880.03|890.83|880.03|890.82|880.02|2
1645935980000|2022-02-27 04:26:20|890.86|880.06|891.21|880.41|891.21|880.41|890.86|880.06|7
1645935990000|2022-02-27 04:26:30|891.32|880.52|891.74|880.94|891.74|880.94|891.32|880.52|3
1645936000000|2022-02-27 04:26:40|891.66|880.86|891.74|880.94|891.74|880.94|891.66|880.86|2
1645936010000|2022-02-27 04:26:50|891.84|881.04|892.29|881.49|892.63|881.83|891.84|881.04|5
1645936020000|2022-02-27 04:27:00|892.32|881.52|892.8|882|892.8|882|892.32|881.52|8
1645936030000|2022-02-27 04:27:10|892.86|882.06|892.91|882.11|892.91|882.11|892.8|882|4
1645936040000|2022-02-27 04:27:20|892.99|882.19|893.78|882.98|893.78|882.98|892.99|882.19|8
1645936050000|2022-02-27 04:27:30|893.7|882.9|892.94|882.14|893.7|882.9|892.94|882.14|4
1645936070000|2022-02-27 04:27:50|892.95|882.15|892.95|882.15|892.95|882.15|892.95|882.15|1
1645936080000|2022-02-27 04:28:00|893.04|882.24|893.73|882.93|893.73|882.93|893.04|882.24|6
1645936100000|2022-02-27 04:28:20|893.81|883.01|893.86|883.06|894.27|883.47|893.79|882.99|10
1645936110000|2022-02-27 04:28:30|893.8|883|893.61|882.81|893.8|883|893.61|882.81|2
1645936120000|2022-02-27 04:28:40|893.42|882.62|893.33|882.53|893.42|882.62|893.33|882.53|2
1645936130000|2022-02-27 04:28:50|892.91|882.11|892.81|882.01|892.91|882.11|892.81|882.01|2
1645936140000|2022-02-27 04:29:00|892.8|882|892.8|882|892.8|882|892.8|882|1
1645936150000|2022-02-27 04:29:10|892.78|881.98|892.95|882.15|892.95|882.15|892.78|881.98|5
1645936160000|2022-02-27 04:29:20|892.97|882.17|892.97|882.17|892.97|882.17|892.97|882.17|1
1645936170000|2022-02-27 04:29:30|893.21|882.41|893.21|882.41|893.21|882.41|893.21|882.41|1
1645936180000|2022-02-27 04:29:40|893.27|882.47|893.53|882.73|893.53|882.73|893.27|882.47|5
1645936200000|2022-02-27 04:30:00|893.74|882.94|893.91|883.11|893.91|883.11|893.72|882.92|5
1645936210000|2022-02-27 04:30:10|893.89|883.09|893.91|883.11|893.91|883.11|893.89|883.09|2
1645936220000|2022-02-27 04:30:20|894.03|883.23|893.97|883.17|894.03|883.23|893.97|883.17|2
1645936230000|2022-02-27 04:30:30|894.03|883.23|894.14|883.34|894.14|883.34|894.03|883.23|3
1645936240000|2022-02-27 04:30:40|894.13|883.33|894.53|883.73|894.56|883.76|894.13|883.33|6
1645936250000|2022-02-27 04:30:50|894.51|883.71|894.51|883.71|894.51|883.71|894.51|883.71|1
1645936260000|2022-02-27 04:31:00|894.65|883.85|894.68|883.88|894.68|883.88|894.65|883.85|2
1645936270000|2022-02-27 04:31:10|894.49|883.69|893.98|883.18|894.49|883.69|893.98|883.18|2
1645936280000|2022-02-27 04:31:20|893.91|883.11|893.91|883.11|893.92|883.12|893.91|883.11|3
1645936290000|2022-02-27 04:31:30|893.64|882.84|892.23|881.43|893.64|882.84|892.23|881.43|9
1645936300000|2022-02-27 04:31:40|892.56|881.76|892.58|881.78|892.58|881.78|892.56|881.76|2
1645936310000|2022-02-27 04:31:50|892.88|882.08|893.05|882.25|893.05|882.25|892.88|882.08|3
1645936320000|2022-02-27 04:32:00|892.96|882.16|892.47|881.67|892.96|882.16|892.47|881.67|5
1645936330000|2022-02-27 04:32:10|892.38|881.58|892.21|881.41|892.38|881.58|892.21|881.41|4
1645936340000|2022-02-27 04:32:20|892.26|881.46|892.21|881.41|892.26|881.46|892.21|881.41|2
1645936350000|2022-02-27 04:32:30|891.96|881.16|891.96|881.16|891.96|881.16|891.96|881.16|1
1645936360000|2022-02-27 04:32:40|891.93|881.13|892.05|881.25|892.08|881.28|891.92|881.12|5
1645936370000|2022-02-27 04:32:50|892.06|881.26|892.06|881.26|892.06|881.26|892.06|881.26|1
1645936380000|2022-02-27 04:33:00|892.03|881.23|892.03|881.23|892.03|881.23|892.03|881.23|1
1645936390000|2022-02-27 04:33:10|892.02|881.22|892.02|881.22|892.02|881.22|892.02|881.22|1
1645936400000|2022-02-27 04:33:20|892|881.2|892|881.2|892|881.2|892|881.2|1
1645936410000|2022-02-27 04:33:30|892.01|881.21|892.36|881.56|892.39|881.59|892.01|881.21|6
1645936420000|2022-02-27 04:33:40|892.7|881.9|892.85|882.05|892.85|882.05|892.7|881.9|4
1645936430000|2022-02-27 04:33:50|892.72|881.92|892.71|881.91|892.72|881.92|892.37|881.57|4
1645936440000|2022-02-27 04:34:00|892.4|881.6|892.4|881.6|892.4|881.6|892.4|881.6|1
1645936450000|2022-02-27 04:34:10|892.46|881.66|891.75|880.95|892.46|881.66|891.75|880.95|5
1645936460000|2022-02-27 04:34:20|891.74|880.94|891.3|880.5|891.74|880.94|891.3|880.5|4
1645936480000|2022-02-27 04:34:40|891.1|880.3|890.88|880.08|891.1|880.3|890.88|880.08|3
1645936490000|2022-02-27 04:34:50|890.93|880.13|891.08|880.28|891.08|880.28|890.93|880.13|2
1645936500000|2022-02-27 04:35:00|891.21|880.41|890.78|879.98|891.21|880.41|890.78|879.98|5
1645936510000|2022-02-27 04:35:10|890.76|879.96|891.2|880.4|891.2|880.4|890.72|879.92|8
1645936520000|2022-02-27 04:35:20|891.16|880.36|891.25|880.45|891.25|880.45|891.14|880.34|5
1645936530000|2022-02-27 04:35:30|891.53|880.73|891.37|880.57|891.53|880.73|891.37|880.57|2
1645936540000|2022-02-27 04:35:40|891.36|880.56|891.37|880.57|891.37|880.57|891.36|880.56|2
1645936550000|2022-02-27 04:35:50|891.63|880.83|891.63|880.83|891.63|880.83|891.6|880.8|9
1645936560000|2022-02-27 04:36:00|891.61|880.81|891.03|880.23|891.61|880.81|891.03|880.23|4
1645936580000|2022-02-27 04:36:20|891.02|880.22|891.02|880.22|891.02|880.22|891.02|880.22|1
1645936610000|2022-02-27 04:36:50|890.9|880.1|890.79|879.99|890.9|880.1|890.79|879.99|2
1645936620000|2022-02-27 04:37:00|890.62|879.82|890.62|879.82|890.62|879.82|890.62|879.82|1
1645936630000|2022-02-27 04:37:10|890.6|879.8|890.6|879.8|890.6|879.8|890.6|879.8|1
1645936640000|2022-02-27 04:37:20|890.78|879.98|890.84|880.04|890.86|880.06|890.78|879.98|3
1645936650000|2022-02-27 04:37:30|890.83|880.03|891.45|880.65|891.45|880.65|890.83|880.03|6
1645936660000|2022-02-27 04:37:40|891.43|880.63|891.45|880.65|891.45|880.65|891.43|880.63|2
1645936670000|2022-02-27 04:37:50|891.49|880.69|891.49|880.69|891.49|880.69|891.49|880.69|1
1645936680000|2022-02-27 04:38:00|891.56|880.76|891.41|880.61|891.79|880.99|891.41|880.61|4
1645936690000|2022-02-27 04:38:10|891.84|881.04|891.94|881.14|891.94|881.14|891.84|881.04|2
1645936700000|2022-02-27 04:38:20|891.95|881.15|891.95|881.15|891.95|881.15|891.95|881.15|1
1645936710000|2022-02-27 04:38:30|892.14|881.34|892.37|881.57|892.6|881.8|892.09|881.29|7
1645936720000|2022-02-27 04:38:40|892.6|881.8|892.42|881.62|892.6|881.8|892.42|881.62|2
1645936730000|2022-02-27 04:38:50|892.55|881.75|892.24|881.44|892.55|881.75|892.24|881.44|2
1645936740000|2022-02-27 04:39:00|892.26|881.46|892.26|881.46|892.26|881.46|892.26|881.46|1
1645936770000|2022-02-27 04:39:30|892.1|881.3|892.23|881.43|892.23|881.43|892.1|881.3|2
1645936780000|2022-02-27 04:39:40|892.5|881.7|892.37|881.57|892.5|881.7|892.37|881.57|4
1645936790000|2022-02-27 04:39:50|892.5|881.7|892.5|881.7|892.5|881.7|892.5|881.7|1
1645936800000|2022-02-27 04:40:00|892.51|881.71|892.12|881.32|892.7|881.9|892.07|881.27|7
1645936810000|2022-02-27 04:40:10|892.01|881.21|891.63|880.83|892.02|881.22|891.61|880.81|10
1645936840000|2022-02-27 04:40:40|891.58|880.78|891.07|880.27|891.58|880.78|891.07|880.27|3
1645936860000|2022-02-27 04:41:00|891.01|880.21|890.53|879.73|891.01|880.21|890.53|879.73|5
1645936870000|2022-02-27 04:41:10|890.59|879.79|890.29|879.49|890.59|879.79|890.29|879.49|3
1645936880000|2022-02-27 04:41:20|890.55|879.75|890.55|879.75|890.55|879.75|890.55|879.75|1
1645936910000|2022-02-27 04:41:50|890.4|879.6|890.4|879.6|890.4|879.6|890.4|879.6|1
1645936920000|2022-02-27 04:42:00|890.38|879.58|890.38|879.58|890.38|879.58|890.38|879.58|1
1645936950000|2022-02-27 04:42:30|890.19|879.39|889.93|879.13|890.19|879.39|889.93|879.13|2
1645936960000|2022-02-27 04:42:40|890.13|879.33|890.38|879.58|890.38|879.58|890.13|879.33|4
1645936970000|2022-02-27 04:42:50|890.43|879.63|890.63|879.83|890.63|879.83|890.43|879.63|2
1645936980000|2022-02-27 04:43:00|890.77|879.97|890.39|879.59|890.77|879.97|890.39|879.59|2
1645937000000|2022-02-27 04:43:20|890.38|879.58|889.91|879.11|890.38|879.58|889.91|879.11|5
1645937010000|2022-02-27 04:43:30|889.9|879.1|889.59|878.79|889.9|879.1|889.59|878.79|3
1645937020000|2022-02-27 04:43:40|889.74|878.94|889.74|878.94|889.74|878.94|889.73|878.93|3
1645937030000|2022-02-27 04:43:50|889.85|879.05|889.54|878.74|889.85|879.05|889.54|878.74|2
1645937040000|2022-02-27 04:44:00|889.59|878.79|889.59|878.79|889.59|878.79|889.59|878.79|1
1645937050000|2022-02-27 04:44:10|889.75|878.95|890.01|879.21|890.01|879.21|889.75|878.95|3
1645937060000|2022-02-27 04:44:20|890.03|879.23|890.24|879.44|890.35|879.55|890.03|879.23|3
1645937070000|2022-02-27 04:44:30|890.18|879.38|890.45|879.65|890.45|879.65|890.18|879.38|4
1645937080000|2022-02-27 04:44:40|890.71|879.91|890.72|879.92|890.72|879.92|890.71|879.91|2
1645937090000|2022-02-27 04:44:50|890.89|880.09|891.03|880.23|891.03|880.23|890.89|880.09|3
1645937100000|2022-02-27 04:45:00|891|880.2|891.26|880.46|891.26|880.46|891|880.2|3
1645937120000|2022-02-27 04:45:20|891.09|880.29|890.95|880.15|891.09|880.29|890.95|880.15|2
1645937130000|2022-02-27 04:45:30|890.92|880.12|891.5|880.7|891.5|880.7|890.92|880.12|6
1645937140000|2022-02-27 04:45:40|891.35|880.55|891.35|880.55|891.35|880.55|891.35|880.55|1
1645937150000|2022-02-27 04:45:50|891.46|880.66|891.57|880.77|891.57|880.77|891.46|880.66|2
1645937160000|2022-02-27 04:46:00|891.68|880.88|891.68|880.88|891.68|880.88|891.68|880.88|1
1645937170000|2022-02-27 04:46:10|891.63|880.83|891.63|880.83|891.63|880.83|891.63|880.83|1
1645937190000|2022-02-27 04:46:30|891.68|880.88|891.4|880.6|891.68|880.88|891.4|880.6|3
1645937200000|2022-02-27 04:46:40|891.18|880.38|891.18|880.38|891.18|880.38|891.18|880.38|1
1645937220000|2022-02-27 04:47:00|891.47|880.67|891.79|880.99|891.79|880.99|891.47|880.67|4
1645937230000|2022-02-27 04:47:10|891.62|880.82|891.62|880.82|891.62|880.82|891.62|880.82|1
1645937240000|2022-02-27 04:47:20|891.45|880.65|891.19|880.39|891.45|880.65|891.19|880.39|4
1645937260000|2022-02-27 04:47:40|891.09|880.29|890.67|879.87|891.1|880.3|890.67|879.87|6
1645937270000|2022-02-27 04:47:50|890.68|879.88|890.61|879.81|890.68|879.88|890.61|879.81|3
1645937280000|2022-02-27 04:48:00|890.63|879.83|889.79|878.99|890.63|879.83|889.78|878.98|8
1645937290000|2022-02-27 04:48:10|889.52|878.72|889.24|878.44|889.62|878.82|889.24|878.44|7
1645937300000|2022-02-27 04:48:20|889.05|878.25|889.22|878.42|889.22|878.42|888.93|878.13|4
1645937310000|2022-02-27 04:48:30|889.18|878.38|889.61|878.81|889.61|878.81|889.18|878.38|4
1645937330000|2022-02-27 04:48:50|889.8|879|889.91|879.11|889.91|879.11|889.8|879|3
1645937340000|2022-02-27 04:49:00|889.97|879.17|889.57|878.77|889.97|879.17|889.55|878.75|7
1645937350000|2022-02-27 04:49:10|889.52|878.72|889.59|878.79|889.59|878.79|889.52|878.72|2
1645937360000|2022-02-27 04:49:20|889.47|878.67|889.35|878.55|889.47|878.67|889.35|878.55|5
1645937370000|2022-02-27 04:49:30|889.21|878.41|889.21|878.41|889.21|878.41|889.21|878.41|1
1645937380000|2022-02-27 04:49:40|889.05|878.25|888.49|877.69|889.05|878.25|888.49|877.69|6
1645937390000|2022-02-27 04:49:50|888.32|877.52|888.32|877.52|888.32|877.52|888.32|877.52|1
1645937400000|2022-02-27 04:50:00|888.45|877.65|888.46|877.66|888.46|877.66|888.45|877.65|2
1645937410000|2022-02-27 04:50:10|888.27|877.47|888.27|877.47|888.27|877.47|888.27|877.47|1
1645937430000|2022-02-27 04:50:30|888.32|877.52|888.32|877.52|888.32|877.52|888.32|877.52|1
1645937440000|2022-02-27 04:50:40|888.3|877.5|888.87|878.07|888.87|878.07|888.3|877.5|7
1645937450000|2022-02-27 04:50:50|888.96|878.16|888.97|878.17|888.97|878.17|888.96|878.16|2
1645937460000|2022-02-27 04:51:00|888.84|878.04|888.74|877.94|888.84|878.04|888.74|877.94|3
1645937480000|2022-02-27 04:51:20|888.66|877.86|888.44|877.64|888.66|877.86|887.93|877.13|13
1645937500000|2022-02-27 04:51:40|888.53|877.73|887.79|876.99|888.53|877.73|887.79|876.99|7
1645937510000|2022-02-27 04:51:50|887.6|876.8|886.59|875.79|887.6|876.8|886.59|875.79|16
1645937520000|2022-02-27 04:52:00|886.43|875.63|886.43|875.63|886.45|875.65|886.43|875.63|3
1645937530000|2022-02-27 04:52:10|886.61|875.81|886.61|875.81|886.61|875.81|886.61|875.81|1
1645937540000|2022-02-27 04:52:20|886.59|875.79|886.23|875.43|886.59|875.79|885.93|875.13|8
1645937550000|2022-02-27 04:52:30|886.51|875.71|886.23|875.43|886.51|875.71|886.23|875.43|2
1645937560000|2022-02-27 04:52:40|886.32|875.52|886.58|875.78|886.58|875.78|886.32|875.52|2
1645937570000|2022-02-27 04:52:50|886.75|875.95|886.4|875.6|886.75|875.95|886.4|875.6|2
1645937580000|2022-02-27 04:53:00|886.39|875.59|886.39|875.59|886.39|875.59|886.39|875.59|1
1645937590000|2022-02-27 04:53:10|886.18|875.38|885.67|874.87|886.18|875.38|885.67|874.87|7
1645937600000|2022-02-27 04:53:20|885.72|874.92|885.45|874.65|885.72|874.92|885.45|874.65|7
1645937610000|2022-02-27 04:53:30|885.17|874.37|885.17|874.37|885.17|874.37|885.17|874.37|1
1645937620000|2022-02-27 04:53:40|885.54|874.74|885.54|874.74|885.54|874.74|885.54|874.74|1
1645937630000|2022-02-27 04:53:50|885.49|874.69|885.89|875.09|885.89|875.09|885.49|874.69|5
1645937650000|2022-02-27 04:54:10|885.95|875.15|886.15|875.35|886.15|875.35|885.95|875.15|4
1645937660000|2022-02-27 04:54:20|886.11|875.31|886.11|875.31|886.11|875.31|886.11|875.31|1
1645937690000|2022-02-27 04:54:50|886.12|875.32|886.54|875.74|886.54|875.74|886.12|875.32|4
1645937700000|2022-02-27 04:55:00|886.58|875.78|886.58|875.78|886.58|875.78|886.58|875.78|1
1645937710000|2022-02-27 04:55:10|886.49|875.69|887.63|876.83|887.63|876.83|886.49|875.69|7
1645937720000|2022-02-27 04:55:20|887.53|876.73|887.68|876.88|887.68|876.88|887.53|876.73|2
1645937740000|2022-02-27 04:55:40|887.89|877.09|887.89|877.09|887.89|877.09|887.89|877.09|1
1645937750000|2022-02-27 04:55:50|887.8|877|888.13|877.33|888.13|877.33|887.8|877|2
1645937760000|2022-02-27 04:56:00|888.28|877.48|888.31|877.51|888.34|877.54|888.19|877.39|5
1645937770000|2022-02-27 04:56:10|888.42|877.62|888.74|877.94|888.74|877.94|888.37|877.57|5
1645937790000|2022-02-27 04:56:30|888.89|878.09|889.22|878.42|889.22|878.42|888.89|878.09|6
1645937800000|2022-02-27 04:56:40|889.54|878.74|889.74|878.94|889.74|878.94|889.54|878.74|4
1645937810000|2022-02-27 04:56:50|889.67|878.87|889.74|878.94|889.74|878.94|889.67|878.87|2
1645937820000|2022-02-27 04:57:00|889.49|878.69|889.41|878.61|889.49|878.69|889.41|878.61|2
1645937840000|2022-02-27 04:57:20|889.3|878.5|888.9|878.1|889.3|878.5|888.9|878.1|6
1645937850000|2022-02-27 04:57:30|888.71|877.91|888.61|877.81|888.71|877.91|888.61|877.81|2
1645937870000|2022-02-27 04:57:50|888.39|877.59|888.39|877.59|888.39|877.59|888.39|877.59|1
1645937900000|2022-02-27 04:58:20|888.45|877.65|888.45|877.65|888.45|877.65|888.45|877.65|1
1645937910000|2022-02-27 04:58:30|888.43|877.63|888.43|877.63|888.43|877.63|888.43|877.63|1
1645937920000|2022-02-27 04:58:40|888.36|877.56|888.36|877.56|888.36|877.56|888.36|877.56|1
1645937930000|2022-02-27 04:58:50|888.55|877.75|888.84|878.04|888.84|878.04|888.55|877.75|5
1645937940000|2022-02-27 04:59:00|889.09|878.29|889.09|878.29|889.09|878.29|889.09|878.29|1
1645937960000|2022-02-27 04:59:20|889.12|878.32|888.81|878.01|889.12|878.32|888.8|878|9
1645937970000|2022-02-27 04:59:30|889.03|878.23|889.03|878.23|889.03|878.23|889.03|878.23|1
1645937980000|2022-02-27 04:59:40|888.87|878.07|888.87|878.07|888.87|878.07|888.87|878.07|1
1645938000000|2022-02-27 05:00:00|888.78|877.98|888.76|877.96|888.81|878.01|888.57|877.77|6
1645938010000|2022-02-27 05:00:10|888.73|877.93|888.53|877.73|888.73|877.93|888.5|877.7|4
1645938030000|2022-02-27 05:00:30|888.34|877.54|888.09|877.29|888.34|877.54|888.09|877.29|6
1645938040000|2022-02-27 05:00:40|888.15|877.35|888.06|877.26|888.15|877.35|888.06|877.26|2
1645938050000|2022-02-27 05:00:50|887.86|877.06|887.86|877.06|887.87|877.07|887.86|877.06|3
1645938060000|2022-02-27 05:01:00|887.87|877.07|887.8|877|887.87|877.07|887.8|877|3
1645938070000|2022-02-27 05:01:10|887.49|876.69|887.04|876.24|887.56|876.76|887.04|876.24|10
1645938110000|2022-02-27 05:01:50|887.03|876.23|887.03|876.23|887.03|876.23|887.03|876.23|1
1645938120000|2022-02-27 05:02:00|887.08|876.28|886.93|876.13|887.29|876.49|886.93|876.13|4
1645938130000|2022-02-27 05:02:10|886.85|876.05|885.89|875.09|886.85|876.05|885.89|875.09|10
1645938140000|2022-02-27 05:02:20|885.92|875.12|885.04|874.24|885.92|875.12|885.04|874.24|9
1645938150000|2022-02-27 05:02:30|884.91|874.11|884.5|873.7|884.91|874.11|884.11|873.31|10
1645938160000|2022-02-27 05:02:40|884.33|873.53|883.91|873.11|884.33|873.53|883.91|873.11|4
1645938170000|2022-02-27 05:02:50|884.01|873.21|883.26|872.46|884.01|873.21|883.02|872.22|11
1645938180000|2022-02-27 05:03:00|883.46|872.66|882.8|872|883.5|872.7|882.8|872|7
1645938190000|2022-02-27 05:03:10|882.68|871.88|882.76|871.96|882.76|871.96|882.68|871.88|2
1645938200000|2022-02-27 05:03:20|883.03|872.23|883.05|872.25|883.05|872.25|883.03|872.23|2
1645938210000|2022-02-27 05:03:30|882.98|872.18|882.98|872.18|882.98|872.18|882.98|872.18|1
1645938220000|2022-02-27 05:03:40|883.08|872.28|883.44|872.64|883.44|872.64|883.08|872.28|7
1645938230000|2022-02-27 05:03:50|883.65|872.85|883.58|872.78|883.66|872.86|883.58|872.78|5
1645938240000|2022-02-27 05:04:00|883.51|872.71|885.47|874.67|885.47|874.67|883.51|872.71|10
1645938250000|2022-02-27 05:04:10|885.54|874.74|885.62|874.82|885.65|874.85|885.48|874.68|4
1645938260000|2022-02-27 05:04:20|885.64|874.84|885.47|874.67|885.64|874.84|885.4|874.6|6
1645938270000|2022-02-27 05:04:30|885.49|874.69|885.83|875.03|885.83|875.03|885.49|874.69|3
1645938290000|2022-02-27 05:04:50|885.82|875.02|885.82|875.02|885.82|875.02|885.82|875.02|1
1645938300000|2022-02-27 05:05:00|885.63|874.83|885.56|874.76|885.63|874.83|885.56|874.76|2
1645938310000|2022-02-27 05:05:10|885.59|874.79|885.78|874.98|885.78|874.98|885.57|874.77|4
1645938320000|2022-02-27 05:05:20|885.66|874.86|885.8|875|885.8|875|885.66|874.86|3
1645938330000|2022-02-27 05:05:30|885.86|875.06|885.91|875.11|886.03|875.23|885.86|875.06|5
1645938340000|2022-02-27 05:05:40|886.02|875.22|886.68|875.88|886.68|875.88|886.02|875.22|5
1645938350000|2022-02-27 05:05:50|886.51|875.71|886.68|875.88|886.68|875.88|886.51|875.71|2
1645938360000|2022-02-27 05:06:00|886.79|875.99|886.08|875.28|886.79|875.99|886.05|875.25|7
1645938400000|2022-02-27 05:06:40|885.91|875.11|885.91|875.11|885.91|875.11|885.91|875.11|1
1645938420000|2022-02-27 05:07:00|885.96|875.16|886.51|875.71|886.51|875.71|885.91|875.11|9
1645938430000|2022-02-27 05:07:10|886.41|875.61|886.54|875.74|886.54|875.74|886.41|875.61|2
1645938440000|2022-02-27 05:07:20|886.41|875.61|886.54|875.74|886.54|875.74|886.41|875.61|2
1645938450000|2022-02-27 05:07:30|886.79|875.99|886.79|875.99|886.79|875.99|886.79|875.99|1
1645938460000|2022-02-27 05:07:40|886.8|876|886.98|876.18|886.98|876.18|886.8|876|3
1645938470000|2022-02-27 05:07:50|887.26|876.46|887.69|876.89|887.69|876.89|887.26|876.46|4
1645938480000|2022-02-27 05:08:00|887.85|877.05|887.53|876.73|887.85|877.05|887.47|876.67|8
1645938490000|2022-02-27 05:08:10|887.48|876.68|888.83|878.03|888.83|878.03|887.48|876.68|13
1645938500000|2022-02-27 05:08:20|888.85|878.05|888.53|877.73|888.88|878.08|888.53|877.73|4
1645938510000|2022-02-27 05:08:30|888.88|878.08|888.87|878.07|888.88|878.08|888.87|878.07|2
1645938520000|2022-02-27 05:08:40|888.81|878.01|888.79|877.99|888.87|878.07|888.79|877.99|3
1645938540000|2022-02-27 05:09:00|888.75|877.95|888.85|878.05|888.85|878.05|888.75|877.95|3
1645938550000|2022-02-27 05:09:10|888.81|878.01|888.62|877.82|888.81|878.01|888.12|877.32|8
1645938560000|2022-02-27 05:09:20|888.46|877.66|888.95|878.15|888.95|878.15|888.46|877.66|7
1645938570000|2022-02-27 05:09:30|889|878.2|889|878.2|889|878.2|888.94|878.14|3
1645938580000|2022-02-27 05:09:40|889.25|878.45|889.25|878.45|889.25|878.45|889.25|878.45|1
1645938590000|2022-02-27 05:09:50|889.28|878.48|889.96|879.16|889.96|879.16|889.19|878.39|9
1645938600000|2022-02-27 05:10:00|890.04|879.24|889.9|879.1|890.04|879.24|889.9|879.1|3
1645938620000|2022-02-27 05:10:20|889.86|879.06|888.93|878.13|889.86|879.06|888.93|878.13|9
1645938640000|2022-02-27 05:10:40|888.92|878.12|889.21|878.41|889.21|878.41|888.9|878.1|3
1645938660000|2022-02-27 05:11:00|889.24|878.44|889.24|878.44|889.24|878.44|889.24|878.44|1
1645938670000|2022-02-27 05:11:10|889.51|878.71|889.54|878.74|889.78|878.98|889.51|878.71|5
1645938680000|2022-02-27 05:11:20|889.41|878.61|889.5|878.7|889.54|878.74|889.41|878.61|3
1645938710000|2022-02-27 05:11:50|889.62|878.82|889.62|878.82|889.62|878.82|889.62|878.82|1
1645938730000|2022-02-27 05:12:10|889.64|878.84|889.64|878.84|889.64|878.84|889.64|878.84|1
1645938740000|2022-02-27 05:12:20|889.79|878.99|890.4|879.6|890.4|879.6|889.79|878.99|7
1645938750000|2022-02-27 05:12:30|890.28|879.48|890.87|880.07|890.87|880.07|890.28|879.48|4
1645938760000|2022-02-27 05:12:40|890.84|880.04|891.07|880.27|891.07|880.27|890.8|880|4
1645938770000|2022-02-27 05:12:50|890.94|880.14|890.96|880.16|890.96|880.16|890.8|880|5
1645938780000|2022-02-27 05:13:00|891|880.2|891.95|881.15|891.99|881.19|891|880.2|7
1645938790000|2022-02-27 05:13:10|891.97|881.17|892.45|881.65|892.9|882.1|891.97|881.17|14
1645938810000|2022-02-27 05:13:30|892.36|881.56|891.92|881.12|892.36|881.56|891.92|881.12|3
1645938820000|2022-02-27 05:13:40|891.85|881.05|891.1|880.3|891.85|881.05|891.1|880.3|6
1645938830000|2022-02-27 05:13:50|891.07|880.27|891.41|880.61|891.41|880.61|891.07|880.27|5
1645938840000|2022-02-27 05:14:00|891.51|880.71|891.59|880.79|891.75|880.95|891.51|880.71|4
1645938860000|2022-02-27 05:14:20|891.64|880.84|891.56|880.76|891.64|880.84|891.56|880.76|2
1645938870000|2022-02-27 05:14:30|891.54|880.74|891.74|880.94|891.74|880.94|891.54|880.74|2
1645938880000|2022-02-27 05:14:40|891.78|880.98|891.61|880.81|891.78|880.98|891.61|880.81|2
1645938890000|2022-02-27 05:14:50|891.51|880.71|891.51|880.71|891.51|880.71|891.51|880.71|1
1645938900000|2022-02-27 05:15:00|891.53|880.73|891.63|880.83|891.63|880.83|891.53|880.73|2
1645938910000|2022-02-27 05:15:10|891.74|880.94|892.12|881.32|892.12|881.32|891.74|880.94|8
1645938920000|2022-02-27 05:15:20|892.37|881.57|892.48|881.68|892.48|881.68|892.32|881.52|6
1645938930000|2022-02-27 05:15:30|892.53|881.73|892.68|881.88|892.68|881.88|892.4|881.6|4
1645938940000|2022-02-27 05:15:40|892.76|881.96|892.79|881.99|892.96|882.16|892.76|881.96|6
1645938950000|2022-02-27 05:15:50|892.8|882|892.8|882|892.8|882|892.8|882|1
1645938960000|2022-02-27 05:16:00|892.83|882.03|892.44|881.64|892.83|882.03|892.44|881.64|4
1645938980000|2022-02-27 05:16:20|892.79|881.99|892.81|882.01|892.81|882.01|892.74|881.94|3
1645938990000|2022-02-27 05:16:30|892.79|881.99|892.46|881.66|892.79|881.99|892.46|881.66|5
1645939000000|2022-02-27 05:16:40|892.45|881.65|892.45|881.65|892.45|881.65|892.45|881.65|1
1645939010000|2022-02-27 05:16:50|892.36|881.56|892.7|881.9|892.7|881.9|892.36|881.56|2
1645939020000|2022-02-27 05:17:00|892.76|881.96|893|882.2|893|882.2|892.76|881.96|5
1645939040000|2022-02-27 05:17:20|892.95|882.15|892.9|882.1|892.95|882.15|892.9|882.1|3
1645939050000|2022-02-27 05:17:30|892.85|882.05|892.35|881.55|892.85|882.05|892.35|881.55|4
1645939070000|2022-02-27 05:17:50|892.32|881.52|892.83|882.03|892.83|882.03|892.32|881.52|5
1645939090000|2022-02-27 05:18:10|892.88|882.08|892.49|881.69|892.97|882.17|892.49|881.69|7
1645939100000|2022-02-27 05:18:20|892.5|881.7|892.85|882.05|892.85|882.05|892.5|881.7|3
1645939110000|2022-02-27 05:18:30|892.62|881.82|892.71|881.91|892.71|881.91|892.6|881.8|3
1645939120000|2022-02-27 05:18:40|892.7|881.9|892.6|881.8|892.7|881.9|892.6|881.8|4
1645939130000|2022-02-27 05:18:50|892.63|881.83|892.6|881.8|892.63|881.83|892.6|881.8|2
1645939140000|2022-02-27 05:19:00|892.24|881.44|891.61|880.81|892.24|881.44|891.61|880.81|9
1645939150000|2022-02-27 05:19:10|891.68|880.88|891.43|880.63|891.68|880.88|891.01|880.21|7
1645939190000|2022-02-27 05:19:50|891.53|880.73|891.53|880.73|891.53|880.73|891.53|880.73|1
1645939200000|2022-02-27 05:20:00|891.14|880.34|891.02|880.22|891.14|880.34|891.02|880.22|2
1645939210000|2022-02-27 05:20:10|890.92|880.12|890.71|879.91|890.95|880.15|890.71|879.91|7
1645939220000|2022-02-27 05:20:20|890.91|880.11|890.78|879.98|890.91|880.11|890.78|879.98|3
1645939240000|2022-02-27 05:20:40|890.72|879.92|890.72|879.92|890.72|879.92|890.5|879.7|3
1645939250000|2022-02-27 05:20:50|890.71|879.91|890.89|880.09|890.91|880.11|890.71|879.91|4
1645939260000|2022-02-27 05:21:00|891.16|880.36|891.16|880.36|891.16|880.36|891.16|880.36|1
1645939270000|2022-02-27 05:21:10|891.13|880.33|891.44|880.64|891.44|880.64|891.13|880.33|2
1645939320000|2022-02-27 05:22:00|891.47|880.67|891.47|880.67|891.47|880.67|891.47|880.67|1
1645939330000|2022-02-27 05:22:10|891.49|880.69|891.89|881.09|892.01|881.21|891.49|880.69|7
1645939340000|2022-02-27 05:22:20|891.86|881.06|891.86|881.06|891.86|881.06|891.86|881.06|1
1645939350000|2022-02-27 05:22:30|891.82|881.02|891.6|880.8|891.82|881.02|891.18|880.38|7
1645939360000|2022-02-27 05:22:40|891.86|881.06|892.07|881.27|892.07|881.27|891.86|881.06|5
1645939370000|2022-02-27 05:22:50|892.17|881.37|892.61|881.81|892.72|881.92|892.17|881.37|6
1645939380000|2022-02-27 05:23:00|892.46|881.66|892.68|881.88|892.68|881.88|892.46|881.66|4
1645939390000|2022-02-27 05:23:10|892.75|881.95|892.9|882.1|892.9|882.1|892.75|881.95|2
1645939400000|2022-02-27 05:23:20|892.79|881.99|892.79|881.99|892.79|881.99|892.7|881.9|3
1645939410000|2022-02-27 05:23:30|892.7|881.9|893.08|882.28|893.08|882.28|892.7|881.9|3
1645939420000|2022-02-27 05:23:40|893.11|882.31|893.14|882.34|893.14|882.34|892.94|882.14|3
1645939430000|2022-02-27 05:23:50|893.17|882.37|893.94|883.14|893.94|883.14|893.17|882.37|7
1645939440000|2022-02-27 05:24:00|894.14|883.34|894.14|883.34|894.14|883.34|894.14|883.34|1
1645939450000|2022-02-27 05:24:10|894.04|883.24|893.58|882.78|894.14|883.34|893.46|882.66|8
1645939460000|2022-02-27 05:24:20|893.57|882.77|893.58|882.78|893.58|882.78|893.57|882.77|2
1645939470000|2022-02-27 05:24:30|893.64|882.84|893.64|882.84|893.64|882.84|893.64|882.84|1
1645939480000|2022-02-27 05:24:40|893.76|882.96|893.9|883.1|893.9|883.1|893.74|882.94|4
1645939490000|2022-02-27 05:24:50|893.88|883.08|893.9|883.1|893.9|883.1|893.88|883.08|2
1645939500000|2022-02-27 05:25:00|893.81|883.01|893.57|882.77|893.81|883.01|893.57|882.77|5
1645939510000|2022-02-27 05:25:10|893.52|882.72|893.57|882.77|893.57|882.77|893.52|882.72|2
1645939520000|2022-02-27 05:25:20|893.64|882.84|894.17|883.37|894.17|883.37|893.64|882.84|4
1645939530000|2022-02-27 05:25:30|894.12|883.32|894.19|883.39|894.19|883.39|894.12|883.32|4
1645939540000|2022-02-27 05:25:40|894.12|883.32|894.24|883.44|894.24|883.44|894.12|883.32|2
1645939550000|2022-02-27 05:25:50|894.53|883.73|894.53|883.73|894.53|883.73|894.26|883.46|4
1645939560000|2022-02-27 05:26:00|894.48|883.68|893.9|883.1|894.48|883.68|893.9|883.1|4
1645939570000|2022-02-27 05:26:10|893.96|883.16|893.96|883.16|893.96|883.16|893.96|883.16|1
1645939580000|2022-02-27 05:26:20|893.95|883.15|893.77|882.97|893.95|883.15|893.77|882.97|3
1645939590000|2022-02-27 05:26:30|893.78|882.98|893.77|882.97|893.78|882.98|893.77|882.97|2
1645939600000|2022-02-27 05:26:40|893.69|882.89|893.69|882.89|893.69|882.89|893.69|882.89|1
1645939620000|2022-02-27 05:27:00|893.76|882.96|893.76|882.96|893.76|882.96|893.76|882.96|1
1645939650000|2022-02-27 05:27:30|893.79|882.99|893.66|882.86|893.79|882.99|893.66|882.86|3
1645939660000|2022-02-27 05:27:40|893.51|882.71|893.51|882.71|893.51|882.71|893.51|882.71|1
1645939670000|2022-02-27 05:27:50|893.52|882.72|893.46|882.66|893.52|882.72|893.46|882.66|2
1645939680000|2022-02-27 05:28:00|893.54|882.74|893.54|882.74|893.54|882.74|893.54|882.74|1
1645939690000|2022-02-27 05:28:10|893.46|882.66|893.2|882.4|893.46|882.66|893.2|882.4|3
1645939700000|2022-02-27 05:28:20|893.35|882.55|893.2|882.4|893.35|882.55|893.2|882.4|2
1645939710000|2022-02-27 05:28:30|893.35|882.55|892.65|881.85|893.35|882.55|892.58|881.78|7
1645939720000|2022-02-27 05:28:40|892.51|881.71|892.51|881.71|892.51|881.71|892.51|881.71|1
1645939730000|2022-02-27 05:28:50|892.74|881.94|893.52|882.72|893.57|882.77|892.74|881.94|9
1645939740000|2022-02-27 05:29:00|893.58|882.78|893.58|882.78|893.58|882.78|893.58|882.78|1
1645939750000|2022-02-27 05:29:10|893.5|882.7|893.27|882.47|893.5|882.7|893.27|882.47|2
1645939760000|2022-02-27 05:29:20|893.32|882.52|893.13|882.33|893.32|882.52|893.03|882.23|6
1645939770000|2022-02-27 05:29:30|893.36|882.56|893.36|882.56|893.36|882.56|893.36|882.56|1
1645939780000|2022-02-27 05:29:40|893.16|882.36|893.16|882.36|893.16|882.36|893.16|882.36|1
1645939800000|2022-02-27 05:30:00|893.28|882.48|893.78|882.98|893.78|882.98|893.28|882.48|5
1645939810000|2022-02-27 05:30:10|893.74|882.94|894.18|883.38|894.18|883.38|893.74|882.94|9
1645939820000|2022-02-27 05:30:20|894.36|883.56|894.07|883.27|894.36|883.56|894.07|883.27|7
1645939840000|2022-02-27 05:30:40|893.92|883.12|893.71|882.91|893.92|883.12|893.71|882.91|3
1645939850000|2022-02-27 05:30:50|893.65|882.85|893.66|882.86|893.7|882.9|893.65|882.85|3
1645939860000|2022-02-27 05:31:00|893.58|882.78|893.5|882.7|893.58|882.78|893.5|882.7|2
1645939880000|2022-02-27 05:31:20|893.58|882.78|893.58|882.78|893.66|882.86|893.58|882.78|3
1645939890000|2022-02-27 05:31:30|893.36|882.56|892.92|882.12|893.36|882.56|892.92|882.12|6
1645939900000|2022-02-27 05:31:40|893.01|882.21|892.92|882.12|893.13|882.33|892.92|882.12|4
1645939910000|2022-02-27 05:31:50|893.01|882.21|892.92|882.12|893.02|882.22|892.92|882.12|5
1645939920000|2022-02-27 05:32:00|892.99|882.19|893.13|882.33|893.13|882.33|892.99|882.19|3
1645939950000|2022-02-27 05:32:30|893.28|882.48|892.9|882.1|893.28|882.48|892.9|882.1|5
1645939960000|2022-02-27 05:32:40|892.86|882.06|892.86|882.06|892.86|882.06|892.86|882.06|1
1645939970000|2022-02-27 05:32:50|892.84|882.04|893.11|882.31|893.11|882.31|892.84|882.04|4
1645939990000|2022-02-27 05:33:10|893.1|882.3|893.1|882.3|893.1|882.3|893.1|882.3|1
1645940010000|2022-02-27 05:33:30|893.12|882.32|893.64|882.84|893.64|882.84|893.11|882.31|4
1645940030000|2022-02-27 05:33:50|893.66|882.86|893.66|882.86|893.66|882.86|893.62|882.82|3
1645940040000|2022-02-27 05:34:00|893.63|882.83|893.63|882.83|893.63|882.83|893.63|882.83|1
1645940050000|2022-02-27 05:34:10|893.88|883.08|893.74|882.94|893.88|883.08|893.74|882.94|2
1645940070000|2022-02-27 05:34:30|893.49|882.69|893.39|882.59|893.49|882.69|893.39|882.59|2
1645940080000|2022-02-27 05:34:40|893.3|882.5|893.56|882.76|893.56|882.76|893.17|882.37|5
1645940100000|2022-02-27 05:35:00|893.8|883|893.8|883|893.8|883|893.8|883|1
1645940120000|2022-02-27 05:35:20|893.72|882.92|893.6|882.8|893.72|882.92|893.6|882.8|2
1645940130000|2022-02-27 05:35:30|893.76|882.96|893.26|882.46|893.76|882.96|893.26|882.46|3
1645940140000|2022-02-27 05:35:40|893.3|882.5|893.3|882.5|893.3|882.5|893.3|882.5|1
1645940150000|2022-02-27 05:35:50|893.45|882.65|893.6|882.8|893.6|882.8|893.45|882.65|2
1645940160000|2022-02-27 05:36:00|893.55|882.75|893.55|882.75|893.55|882.75|893.55|882.75|1
1645940180000|2022-02-27 05:36:20|893.49|882.69|893.9|883.1|893.9|883.1|893.49|882.69|6
1645940190000|2022-02-27 05:36:30|893.81|883.01|893.81|883.01|893.81|883.01|893.81|883.01|1
1645940200000|2022-02-27 05:36:40|893.72|882.92|894.51|883.71|894.51|883.71|893.31|882.51|15
1645940210000|2022-02-27 05:36:50|894.91|884.11|894.78|883.98|895.12|884.32|894.77|883.97|8
1645940220000|2022-02-27 05:37:00|894.57|883.77|894.4|883.6|894.8|884|894.33|883.53|10
1645940230000|2022-02-27 05:37:10|894.75|883.95|894.77|883.97|894.77|883.97|894.75|883.95|3
1645940240000|2022-02-27 05:37:20|894.76|883.96|895.15|884.35|895.15|884.35|894.76|883.96|3
1645940250000|2022-02-27 05:37:30|895.22|884.42|895.22|884.42|895.22|884.42|895.22|884.42|1
1645940260000|2022-02-27 05:37:40|895.21|884.41|895.58|884.78|895.58|884.78|895.16|884.36|4
1645940270000|2022-02-27 05:37:50|895.61|884.81|894.91|884.11|895.61|884.81|894.91|884.11|5
1645940280000|2022-02-27 05:38:00|894.89|884.09|894.89|884.09|894.9|884.1|894.89|884.09|3
1645940300000|2022-02-27 05:38:20|894.9|884.1|894.61|883.81|894.9|884.1|894.61|883.81|3
1645940310000|2022-02-27 05:38:30|894.89|884.09|894.98|884.18|894.98|884.18|894.89|884.09|3
1645940320000|2022-02-27 05:38:40|895.03|884.23|895.18|884.38|895.18|884.38|895.03|884.23|2
1645940330000|2022-02-27 05:38:50|895.29|884.49|896.03|885.23|896.03|885.23|895.29|884.49|10
1645940340000|2022-02-27 05:39:00|896.17|885.37|895.88|885.08|896.73|885.93|895.88|885.08|9
1645940350000|2022-02-27 05:39:10|895.87|885.07|895.34|884.54|895.87|885.07|895.34|884.54|3
1645940360000|2022-02-27 05:39:20|895.22|884.42|895.19|884.39|895.22|884.42|895.19|884.39|6
1645940370000|2022-02-27 05:39:30|895.02|884.22|895.04|884.24|895.04|884.24|895.02|884.22|2
1645940380000|2022-02-27 05:39:40|895.05|884.25|895.23|884.43|895.23|884.43|895.05|884.25|4
1645940390000|2022-02-27 05:39:50|895.51|884.71|895.54|884.74|895.54|884.74|895.51|884.71|2
1645940400000|2022-02-27 05:40:00|895.44|884.64|895.44|884.64|895.44|884.64|895.44|884.64|1
1645940410000|2022-02-27 05:40:10|895.59|884.79|896|885.2|896|885.2|895.59|884.79|3
1645940430000|2022-02-27 05:40:30|896.1|885.3|896.32|885.52|896.32|885.52|896.1|885.3|3
1645940440000|2022-02-27 05:40:40|896.31|885.51|896.31|885.51|896.31|885.51|896.31|885.51|1
1645940450000|2022-02-27 05:40:50|896.23|885.43|896.08|885.28|896.23|885.43|896.08|885.28|2
1645940460000|2022-02-27 05:41:00|895.99|885.19|895.7|884.9|895.99|885.19|895.7|884.9|3
1645940480000|2022-02-27 05:41:20|895.71|884.91|895.76|884.96|895.76|884.96|895.71|884.91|2
1645940500000|2022-02-27 05:41:40|895.8|885|895.8|885|895.8|885|895.8|885|1
1645940510000|2022-02-27 05:41:50|895.76|884.96|895.95|885.15|895.95|885.15|895.76|884.96|2
1645940540000|2022-02-27 05:42:20|895.84|885.04|895.84|885.04|895.84|885.04|895.84|885.04|1
1645940550000|2022-02-27 05:42:30|895.52|884.72|895.67|884.87|895.67|884.87|895.52|884.72|2
1645940560000|2022-02-27 05:42:40|895.89|885.09|895.84|885.04|895.89|885.09|895.84|885.04|2
1645940570000|2022-02-27 05:42:50|895.89|885.09|895.9|885.1|895.9|885.1|895.89|885.09|4
1645940580000|2022-02-27 05:43:00|895.89|885.09|895.89|885.09|895.89|885.09|895.89|885.09|1
1645940590000|2022-02-27 05:43:10|895.99|885.19|896.16|885.36|896.16|885.36|895.99|885.19|3
1645940600000|2022-02-27 05:43:20|896.22|885.42|896.53|885.73|896.55|885.75|896.18|885.38|7
1645940610000|2022-02-27 05:43:30|896.59|885.79|896.59|885.79|896.59|885.79|896.37|885.57|3
1645940620000|2022-02-27 05:43:40|896.54|885.74|896.3|885.5|896.54|885.74|896.3|885.5|4
1645940630000|2022-02-27 05:43:50|896.16|885.36|896.16|885.36|896.16|885.36|896.16|885.36|1
1645940640000|2022-02-27 05:44:00|896.04|885.24|895.9|885.1|896.04|885.24|895.9|885.1|2
1645940660000|2022-02-27 05:44:20|895.7|884.9|895.27|884.47|895.7|884.9|895.27|884.47|2
1645940670000|2022-02-27 05:44:30|895.37|884.57|895.83|885.03|895.83|885.03|895.37|884.57|3
1645940680000|2022-02-27 05:44:40|895.89|885.09|895.89|885.09|895.89|885.09|895.89|885.09|1
1645940690000|2022-02-27 05:44:50|895.95|885.15|896.16|885.36|896.16|885.36|895.89|885.09|10
1645940700000|2022-02-27 05:45:00|896.26|885.46|896.12|885.32|896.26|885.46|896.12|885.32|2
1645940710000|2022-02-27 05:45:10|895.92|885.12|895.83|885.03|895.92|885.12|895.83|885.03|2
1645940720000|2022-02-27 05:45:20|895.92|885.12|896.08|885.28|896.12|885.32|895.92|885.12|3
1645940740000|2022-02-27 05:45:40|895.92|885.12|895.71|884.91|895.92|885.12|895.71|884.91|3
1645940760000|2022-02-27 05:46:00|895.57|884.77|895.97|885.17|895.97|885.17|895.57|884.77|5
1645940770000|2022-02-27 05:46:10|896.23|885.43|896.23|885.43|896.23|885.43|896.23|885.43|1
1645940780000|2022-02-27 05:46:20|896.34|885.54|895.8|885|896.34|885.54|895.8|885|5
1645940790000|2022-02-27 05:46:30|895.88|885.08|896.17|885.37|896.17|885.37|895.88|885.08|3
1645940800000|2022-02-27 05:46:40|896.2|885.4|896.57|885.77|896.57|885.77|896.12|885.32|5
1645940810000|2022-02-27 05:46:50|896.65|885.85|897.02|886.22|897.06|886.26|896.65|885.85|8
1645940820000|2022-02-27 05:47:00|897.2|886.4|897.24|886.44|897.42|886.62|897.2|886.4|4
1645940830000|2022-02-27 05:47:10|897.29|886.49|897.47|886.67|897.47|886.67|897.29|886.49|3
1645940840000|2022-02-27 05:47:20|897.84|887.04|897.84|887.04|897.84|887.04|897.84|887.04|1
1645940850000|2022-02-27 05:47:30|897.85|887.05|898.55|887.75|898.9|888.1|897.85|887.05|17
1645940860000|2022-02-27 05:47:40|898.66|887.86|898.53|887.73|898.74|887.94|898.31|887.51|8
1645940870000|2022-02-27 05:47:50|898.83|888.03|899.29|888.49|899.29|888.49|898.83|888.03|5
1645940880000|2022-02-27 05:48:00|899.45|888.65|899.51|888.71|899.51|888.71|899.45|888.65|2
1645940890000|2022-02-27 05:48:10|899.64|888.84|899.64|888.84|899.64|888.84|899.64|888.84|1
1645940900000|2022-02-27 05:48:20|899.77|888.97|899|888.2|899.77|888.97|899|888.2|8
1645940910000|2022-02-27 05:48:30|898.99|888.19|898.68|887.88|899.06|888.26|898.68|887.88|6
1645940920000|2022-02-27 05:48:40|898.75|887.95|898.55|887.75|898.75|887.95|898.55|887.75|2
1645940930000|2022-02-27 05:48:50|898.11|887.31|897.55|886.75|898.11|887.31|897.44|886.64|6
1645940940000|2022-02-27 05:49:00|897.77|886.97|897.77|886.97|897.77|886.97|897.77|886.97|1
1645940950000|2022-02-27 05:49:10|897.7|886.9|897.35|886.55|897.76|886.96|897.35|886.55|4
1645940960000|2022-02-27 05:49:20|897.47|886.67|896.96|886.16|897.47|886.67|896.88|886.08|5
1645940970000|2022-02-27 05:49:30|896.99|886.19|896.81|886.01|896.99|886.19|896.77|885.97|3
1645940980000|2022-02-27 05:49:40|896.85|886.05|896.06|885.26|896.85|886.05|896.06|885.26|8
1645940990000|2022-02-27 05:49:50|896.05|885.25|896.05|885.25|896.05|885.25|896.05|885.25|1
1645941000000|2022-02-27 05:50:00|895.98|885.18|895.98|885.18|895.98|885.18|895.98|885.18|1
1645941050000|2022-02-27 05:50:50|896.16|885.36|896.3|885.5|896.3|885.5|896.16|885.36|5
1645941060000|2022-02-27 05:51:00|896.32|885.52|896.75|885.95|896.75|885.95|896.32|885.52|5
1645941070000|2022-02-27 05:51:10|896.8|886|896.25|885.45|896.8|886|896.25|885.45|3
1645941080000|2022-02-27 05:51:20|896.13|885.33|895.93|885.13|896.15|885.35|895.93|885.13|5
1645941100000|2022-02-27 05:51:40|895.92|885.12|895.92|885.12|895.92|885.12|895.92|885.12|1
1645941120000|2022-02-27 05:52:00|895.93|885.13|895.9|885.1|895.93|885.13|895.9|885.1|3
1645941130000|2022-02-27 05:52:10|895.83|885.03|895.83|885.03|895.83|885.03|895.83|885.03|1
1645941140000|2022-02-27 05:52:20|895.51|884.71|895.36|884.56|895.57|884.77|895.36|884.56|7
1645941160000|2022-02-27 05:52:40|895.48|884.68|895.78|884.98|895.78|884.98|895.48|884.68|4
1645941170000|2022-02-27 05:52:50|895.74|884.94|895.57|884.77|895.79|884.99|895.47|884.67|5
1645941180000|2022-02-27 05:53:00|895.61|884.81|895.46|884.66|895.61|884.81|895.46|884.66|3
1645941190000|2022-02-27 05:53:10|895.5|884.7|895.5|884.7|895.5|884.7|895.5|884.7|1
1645941210000|2022-02-27 05:53:30|895.58|884.78|894.9|884.1|895.58|884.78|894.9|884.1|5
1645941220000|2022-02-27 05:53:40|894.58|883.78|894.59|883.79|894.59|883.79|894.5|883.7|3
1645941230000|2022-02-27 05:53:50|894.44|883.64|894.44|883.64|894.44|883.64|894.44|883.64|1
1645941240000|2022-02-27 05:54:00|894.42|883.62|894.42|883.62|894.42|883.62|894.42|883.62|1
1645941250000|2022-02-27 05:54:10|894.5|883.7|894.74|883.94|894.78|883.98|894.5|883.7|10
1645941260000|2022-02-27 05:54:20|894.65|883.85|894.55|883.75|894.65|883.85|894.55|883.75|2
1645941270000|2022-02-27 05:54:30|894.51|883.71|894.8|884|894.8|884|894.51|883.71|2
1645941280000|2022-02-27 05:54:40|894.89|884.09|894.58|883.78|894.89|884.09|894.58|883.78|5
1645941290000|2022-02-27 05:54:50|894.42|883.62|894.41|883.61|894.42|883.62|894.41|883.61|2
1645941300000|2022-02-27 05:55:00|894.52|883.72|894.56|883.76|894.56|883.76|894.52|883.72|2
1645941320000|2022-02-27 05:55:20|894.52|883.72|894.02|883.22|894.52|883.72|894.02|883.22|4
1645941330000|2022-02-27 05:55:30|893.9|883.1|893.9|883.1|893.9|883.1|893.9|883.1|1
1645941350000|2022-02-27 05:55:50|893.81|883.01|893.03|882.23|893.81|883.01|893.03|882.23|8
1645941360000|2022-02-27 05:56:00|893.02|882.22|891.89|881.09|893.02|882.22|891.54|880.74|15
1645941370000|2022-02-27 05:56:10|891.81|881.01|892.49|881.69|892.49|881.69|891.81|881.01|6
1645941390000|2022-02-27 05:56:30|892.39|881.59|892.64|881.84|892.64|881.84|892.39|881.59|2
1645941400000|2022-02-27 05:56:40|892.74|881.94|892.74|881.94|892.74|881.94|892.74|881.94|1
1645941410000|2022-02-27 05:56:50|892.72|881.92|892.75|881.95|892.75|881.95|892.72|881.92|2
1645941420000|2022-02-27 05:57:00|892.87|882.07|892.9|882.1|892.9|882.1|892.87|882.07|2
1645941430000|2022-02-27 05:57:10|892.95|882.15|893.01|882.21|893.01|882.21|892.95|882.15|2
1645941440000|2022-02-27 05:57:20|893.19|882.39|893.7|882.9|893.7|882.9|893.19|882.39|6
1645941450000|2022-02-27 05:57:30|893.58|882.78|893.58|882.78|893.58|882.78|893.58|882.78|1
1645941460000|2022-02-27 05:57:40|893.57|882.77|893.3|882.5|893.57|882.77|893.3|882.5|3
1645941470000|2022-02-27 05:57:50|893.31|882.51|893.58|882.78|893.58|882.78|893.19|882.39|4
1645941480000|2022-02-27 05:58:00|893.32|882.52|893.39|882.59|893.39|882.59|893.32|882.52|2
1645941500000|2022-02-27 05:58:20|893.78|882.98|893.87|883.07|893.87|883.07|893.57|882.77|6
1645941510000|2022-02-27 05:58:30|893.81|883.01|893.81|883.01|893.81|883.01|893.81|883.01|1
1645941540000|2022-02-27 05:59:00|893.75|882.95|893.11|882.31|893.82|883.02|893.11|882.31|11
1645941560000|2022-02-27 05:59:20|893.1|882.3|892.9|882.1|893.1|882.3|892.9|882.1|2
1645941570000|2022-02-27 05:59:30|892.71|881.91|892.71|881.91|892.71|881.91|892.69|881.89|3
1645941590000|2022-02-27 05:59:50|892.69|881.89|891.61|880.81|892.69|881.89|891.61|880.81|6
1645941600000|2022-02-27 06:00:00|891.56|880.76|891.75|880.95|891.75|880.95|891.56|880.76|2
1645941610000|2022-02-27 06:00:10|891.82|881.02|891.82|881.02|891.82|881.02|891.82|881.02|1
1645941620000|2022-02-27 06:00:20|891.81|881.01|892.37|881.57|892.37|881.57|891.81|881.01|4
1645941650000|2022-02-27 06:00:50|892.38|881.58|892.54|881.74|892.56|881.76|892.38|881.58|4
1645941660000|2022-02-27 06:01:00|892.59|881.79|892.06|881.26|892.59|881.79|892.06|881.26|4
1645941670000|2022-02-27 06:01:10|892.5|881.7|892.89|882.09|892.9|882.1|892.5|881.7|10
1645941680000|2022-02-27 06:01:20|892.91|882.11|892.91|882.11|892.91|882.11|892.91|882.11|1
1645941690000|2022-02-27 06:01:30|892.7|881.9|892.63|881.83|892.7|881.9|892.54|881.74|3
1645941700000|2022-02-27 06:01:40|892.81|882.01|892.26|881.46|892.81|882.01|892.26|881.46|6
1645941710000|2022-02-27 06:01:50|892.33|881.53|892.25|881.45|892.5|881.7|892.25|881.45|3
1645941720000|2022-02-27 06:02:00|892.47|881.67|892.55|881.75|892.55|881.75|892.47|881.67|2
1645941730000|2022-02-27 06:02:10|892.49|881.69|892.81|882.01|892.81|882.01|892.4|881.6|4
1645941750000|2022-02-27 06:02:30|892.91|882.11|893.47|882.67|893.47|882.67|892.89|882.09|6
1645941760000|2022-02-27 06:02:40|893.44|882.64|893.44|882.64|893.44|882.64|893.44|882.64|1
1645941770000|2022-02-27 06:02:50|893.48|882.68|893.48|882.68|893.52|882.72|893.48|882.68|3
1645941780000|2022-02-27 06:03:00|893.43|882.63|893.43|882.63|893.43|882.63|893.43|882.63|1
1645941790000|2022-02-27 06:03:10|893.28|882.48|894.11|883.31|894.11|883.31|893.28|882.48|10
1645941800000|2022-02-27 06:03:20|894.21|883.41|894.21|883.41|894.21|883.41|894.21|883.41|1
1645941810000|2022-02-27 06:03:30|894.49|883.69|894.49|883.69|894.49|883.69|894.49|883.69|1
1645941830000|2022-02-27 06:03:50|894.57|883.77|894.89|884.09|894.89|884.09|894.57|883.77|2
1645941840000|2022-02-27 06:04:00|894.9|884.1|894.9|884.1|894.9|884.1|894.9|884.1|1
1645941850000|2022-02-27 06:04:10|894.64|883.84|894.53|883.73|894.64|883.84|894.53|883.73|2
1645941880000|2022-02-27 06:04:40|894.49|883.69|894.6|883.8|895.01|884.21|894.49|883.69|8
1645941890000|2022-02-27 06:04:50|894.73|883.93|894.76|883.96|894.76|883.96|894.73|883.93|2
1645941900000|2022-02-27 06:05:00|894.77|883.97|895.21|884.41|895.21|884.41|894.76|883.96|6
1645941910000|2022-02-27 06:05:10|895.26|884.46|895.26|884.46|895.26|884.46|895.26|884.46|1
1645941920000|2022-02-27 06:05:20|895.47|884.67|895.16|884.36|895.47|884.67|895.16|884.36|3
1645941940000|2022-02-27 06:05:40|894.99|884.19|894.9|884.1|894.99|884.19|894.9|884.1|2
1645941950000|2022-02-27 06:05:50|894.8|884|894.8|884|894.8|884|894.8|884|1
1645941960000|2022-02-27 06:06:00|894.93|884.13|894.93|884.13|894.93|884.13|894.93|884.13|1
1645941970000|2022-02-27 06:06:10|895.04|884.24|895.23|884.43|895.23|884.43|895.04|884.24|2
1645941980000|2022-02-27 06:06:20|895.47|884.67|895.8|885|895.8|885|895.47|884.67|3
1645941990000|2022-02-27 06:06:30|895.91|885.11|895.68|884.88|895.91|885.11|895.68|884.88|2
1645942000000|2022-02-27 06:06:40|895.79|884.99|895.05|884.25|895.79|884.99|895.05|884.25|5
1645942010000|2022-02-27 06:06:50|895.08|884.28|894.88|884.08|895.08|884.28|894.88|884.08|2
1645942030000|2022-02-27 06:07:10|894.82|884.02|894.82|884.02|894.82|884.02|894.82|884.02|1
1645942050000|2022-02-27 06:07:30|894.85|884.05|895.33|884.53|895.33|884.53|894.85|884.05|4
1645942070000|2022-02-27 06:07:50|895.73|884.93|895.67|884.87|895.73|884.93|895.67|884.87|2
1645942080000|2022-02-27 06:08:00|895.89|885.09|895.89|885.09|895.89|885.09|895.89|885.09|1
1645942090000|2022-02-27 06:08:10|895.61|884.81|895.49|884.69|895.61|884.81|895.14|884.34|10
1645942100000|2022-02-27 06:08:20|895.42|884.62|895.66|884.86|895.66|884.86|895.42|884.62|3
1645942110000|2022-02-27 06:08:30|895.62|884.82|895.66|884.86|895.66|884.86|895.62|884.82|4
1645942120000|2022-02-27 06:08:40|895.59|884.79|895.36|884.56|895.59|884.79|895.36|884.56|4
1645942130000|2022-02-27 06:08:50|895.24|884.44|895.36|884.56|895.36|884.56|895.24|884.44|2
1645942140000|2022-02-27 06:09:00|895.24|884.44|895.44|884.64|895.44|884.64|895.24|884.44|3
1645942160000|2022-02-27 06:09:20|895.32|884.52|895.42|884.62|895.44|884.64|895.32|884.52|3
1645942170000|2022-02-27 06:09:30|895.53|884.73|895.35|884.55|895.61|884.81|895.35|884.55|4
1645942180000|2022-02-27 06:09:40|895.38|884.58|895.66|884.86|895.71|884.91|895.38|884.58|4
1645942200000|2022-02-27 06:10:00|895.58|884.78|895.43|884.63|895.6|884.8|895.43|884.63|3
1645942210000|2022-02-27 06:10:10|895.79|884.99|895.79|884.99|895.79|884.99|895.79|884.99|1
1645942230000|2022-02-27 06:10:30|895.43|884.63|895.43|884.63|895.43|884.63|895.43|884.63|1
1645942240000|2022-02-27 06:10:40|895.38|884.58|895.71|884.91|895.71|884.91|895.38|884.58|2
1645942250000|2022-02-27 06:10:50|895.72|884.92|895.91|885.11|895.91|885.11|895.71|884.91|5
1645942260000|2022-02-27 06:11:00|895.92|885.12|895.84|885.04|896.11|885.31|895.84|885.04|5
1645942270000|2022-02-27 06:11:10|895.57|884.77|895.34|884.54|895.57|884.77|895.34|884.54|2
1645942280000|2022-02-27 06:11:20|895.47|884.67|895.62|884.82|895.62|884.82|895.47|884.67|2
1645942290000|2022-02-27 06:11:30|895.68|884.88|895.68|884.88|895.68|884.88|895.54|884.74|3
1645942300000|2022-02-27 06:11:40|895.64|884.84|895.64|884.84|895.64|884.84|895.64|884.84|1
1645942310000|2022-02-27 06:11:50|895.46|884.66|895.64|884.84|895.64|884.84|895.46|884.66|2
1645942320000|2022-02-27 06:12:00|895.65|884.85|895.95|885.15|895.95|885.15|895.65|884.85|4
1645942330000|2022-02-27 06:12:10|896.02|885.22|896.16|885.36|896.16|885.36|896.02|885.22|2
1645942340000|2022-02-27 06:12:20|896.14|885.34|896.43|885.63|896.43|885.63|896.14|885.34|2
1645942350000|2022-02-27 06:12:30|896.41|885.61|896.41|885.61|896.41|885.61|896.41|885.61|1
1645942360000|2022-02-27 06:12:40|896.48|885.68|896.48|885.68|896.48|885.68|896.48|885.68|1
1645942370000|2022-02-27 06:12:50|896.31|885.51|896.31|885.51|896.31|885.51|896.31|885.51|1
1645942390000|2022-02-27 06:13:10|896.23|885.43|895.89|885.09|896.23|885.43|895.89|885.09|3
1645942400000|2022-02-27 06:13:20|895.73|884.93|895.98|885.18|895.98|885.18|895.73|884.93|3
1645942410000|2022-02-27 06:13:30|895.94|885.14|895.94|885.14|895.94|885.14|895.94|885.14|1
1645942420000|2022-02-27 06:13:40|895.95|885.15|895.94|885.14|895.95|885.15|895.94|885.14|2
1645942430000|2022-02-27 06:13:50|895.95|885.15|895.93|885.13|895.95|885.15|895.93|885.13|3
1645942440000|2022-02-27 06:14:00|895.79|884.99|896.04|885.24|896.04|885.24|895.76|884.96|3
1645942460000|2022-02-27 06:14:20|896.12|885.32|896.63|885.83|896.76|885.96|896.12|885.32|5
1645942480000|2022-02-27 06:14:40|896.51|885.71|896.46|885.66|896.51|885.71|896.43|885.63|5
1645942500000|2022-02-27 06:15:00|896.56|885.76|896.73|885.93|896.75|885.95|896.56|885.76|3
1645942520000|2022-02-27 06:15:20|896.76|885.96|896.76|885.96|896.76|885.96|896.76|885.96|1
1645942530000|2022-02-27 06:15:30|896.69|885.89|895.82|885.02|896.69|885.89|895.82|885.02|5
1645942540000|2022-02-27 06:15:40|895.51|884.71|896.09|885.29|896.09|885.29|895.5|884.7|7
1645942550000|2022-02-27 06:15:50|896.06|885.26|895.99|885.19|896.09|885.29|895.99|885.19|3
1645942560000|2022-02-27 06:16:00|895.91|885.11|895.58|884.78|895.91|885.11|895.58|884.78|5
1645942570000|2022-02-27 06:16:10|895.79|884.99|895.83|885.03|895.83|885.03|895.52|884.72|6
1645942580000|2022-02-27 06:16:20|895.52|884.72|895.52|884.72|895.52|884.72|895.52|884.72|1
1645942590000|2022-02-27 06:16:30|895.83|885.03|895.9|885.1|895.9|885.1|895.77|884.97|4
1645942630000|2022-02-27 06:17:10|895.83|885.03|895.58|884.78|895.85|885.05|895.58|884.78|3
1645942650000|2022-02-27 06:17:30|895.5|884.7|895.5|884.7|895.5|884.7|895.5|884.7|1
1645942670000|2022-02-27 06:17:50|895.28|884.48|895.28|884.48|895.28|884.48|895.28|884.48|1
1645942690000|2022-02-27 06:18:10|895.61|884.81|895.81|885.01|895.81|885.01|895.61|884.81|4
1645942730000|2022-02-27 06:18:50|895.8|885|895.9|885.1|895.9|885.1|895.8|885|2
1645942740000|2022-02-27 06:19:00|895.85|885.05|895.59|884.79|895.85|885.05|895.59|884.79|2
1645942750000|2022-02-27 06:19:10|895.62|884.82|895.62|884.82|895.62|884.82|895.62|884.82|1
1645942770000|2022-02-27 06:19:30|895.69|884.89|895.74|884.94|895.74|884.94|895.69|884.89|2
1645942780000|2022-02-27 06:19:40|895.78|884.98|895.9|885.1|895.9|885.1|895.78|884.98|2
1645942800000|2022-02-27 06:20:00|895.96|885.16|896.36|885.56|896.36|885.56|895.96|885.16|3
1645942810000|2022-02-27 06:20:10|896.2|885.4|895.73|884.93|896.2|885.4|895.73|884.93|5
1645942820000|2022-02-27 06:20:20|895.62|884.82|895.62|884.82|895.62|884.82|895.62|884.82|1
1645942830000|2022-02-27 06:20:30|895.71|884.91|895.72|884.92|895.72|884.92|895.7|884.9|3
1645942840000|2022-02-27 06:20:40|895.7|884.9|895.77|884.97|895.77|884.97|895.7|884.9|2
1645942850000|2022-02-27 06:20:50|895.9|885.1|895.68|884.88|895.9|885.1|895.57|884.77|4
1645942860000|2022-02-27 06:21:00|895.77|884.97|895.63|884.83|895.77|884.97|895.63|884.83|2
1645942900000|2022-02-27 06:21:40|895.62|884.82|895.26|884.46|895.62|884.82|895.26|884.46|4
1645942910000|2022-02-27 06:21:50|895.16|884.36|894.98|884.18|895.16|884.36|894.98|884.18|2
1645942920000|2022-02-27 06:22:00|894.95|884.15|894.72|883.92|894.96|884.16|894.72|883.92|6
1645942940000|2022-02-27 06:22:20|894.81|884.01|894.81|884.01|894.81|884.01|894.78|883.98|3
1645942980000|2022-02-27 06:23:00|894.92|884.12|895.02|884.22|895.02|884.22|894.92|884.12|2
1645942990000|2022-02-27 06:23:10|894.86|884.06|895.12|884.32|895.12|884.32|894.86|884.06|3
1645943000000|2022-02-27 06:23:20|895.13|884.33|895.13|884.33|895.13|884.33|895.13|884.33|1
1645943010000|2022-02-27 06:23:30|895.38|884.58|895.58|884.78|895.61|884.81|895.38|884.58|5
1645943020000|2022-02-27 06:23:40|895.75|884.95|895.84|885.04|895.84|885.04|895.71|884.91|6
1645943040000|2022-02-27 06:24:00|895.72|884.92|895.9|885.1|895.9|885.1|895.72|884.92|5
1645943050000|2022-02-27 06:24:10|895.92|885.12|896.09|885.29|896.09|885.29|895.9|885.1|4
1645943060000|2022-02-27 06:24:20|895.96|885.16|896.09|885.29|896.09|885.29|895.91|885.11|4
1645943070000|2022-02-27 06:24:30|895.96|885.16|895.91|885.11|895.96|885.16|895.91|885.11|3
1645943080000|2022-02-27 06:24:40|895.92|885.12|895.94|885.14|895.95|885.15|895.91|885.11|7
1645943090000|2022-02-27 06:24:50|895.91|885.11|895.9|885.1|895.92|885.12|895.9|885.1|3
1645943100000|2022-02-27 06:25:00|895.91|885.11|896.16|885.36|896.16|885.36|895.91|885.11|3
1645943110000|2022-02-27 06:25:10|896.17|885.37|896.71|885.91|896.81|886.01|896.17|885.37|6
1645943120000|2022-02-27 06:25:20|896.77|885.97|896.32|885.52|896.77|885.97|896.32|885.52|2
1645943130000|2022-02-27 06:25:30|896.23|885.43|896.09|885.29|896.23|885.43|896.02|885.22|7
1645943140000|2022-02-27 06:25:40|896.4|885.6|897.01|886.21|897.01|886.21|896.4|885.6|4
1645943150000|2022-02-27 06:25:50|896.98|886.18|897.03|886.23|897.03|886.23|896.98|886.18|4
1645943160000|2022-02-27 06:26:00|897.12|886.32|896.88|886.08|897.12|886.32|896.88|886.08|2
1645943170000|2022-02-27 06:26:10|896.86|886.06|896.91|886.11|896.91|886.11|896.85|886.05|4
1645943180000|2022-02-27 06:26:20|896.97|886.17|897.26|886.46|897.44|886.64|896.97|886.17|9
1645943190000|2022-02-27 06:26:30|897.3|886.5|897.3|886.5|897.3|886.5|897.3|886.5|1
1645943200000|2022-02-27 06:26:40|897.7|886.9|897.7|886.9|897.7|886.9|897.7|886.9|1
1645943210000|2022-02-27 06:26:50|897.79|886.99|898.56|887.76|898.62|887.82|897.79|886.99|11
1645943220000|2022-02-27 06:27:00|898.6|887.8|898.76|887.96|898.76|887.96|898.6|887.8|3
1645943230000|2022-02-27 06:27:10|898.8|888|898.07|887.27|898.8|888|898.07|887.27|6
1645943260000|2022-02-27 06:27:40|897.9|887.1|897.9|887.1|897.9|887.1|897.9|887.1|1
1645943280000|2022-02-27 06:28:00|897.91|887.11|897.69|886.89|897.91|887.11|897.69|886.89|3
1645943290000|2022-02-27 06:28:10|897.9|887.1|897.87|887.07|897.9|887.1|897.87|887.07|2
1645943300000|2022-02-27 06:28:20|897.67|886.87|897.91|887.11|897.91|887.11|897.67|886.87|4
1645943330000|2022-02-27 06:28:50|897.77|886.97|897.77|886.97|897.77|886.97|897.77|886.97|1
1645943340000|2022-02-27 06:29:00|897.91|887.11|897.91|887.11|897.91|887.11|897.91|887.11|1
1645943350000|2022-02-27 06:29:10|897.8|887|897.77|886.97|897.8|887|897.77|886.97|2
1645943360000|2022-02-27 06:29:20|897.67|886.87|897.67|886.87|897.67|886.87|897.67|886.87|1
1645943370000|2022-02-27 06:29:30|897.57|886.77|897.67|886.87|897.67|886.87|897.57|886.77|2
1645943380000|2022-02-27 06:29:40|897.45|886.65|897.09|886.29|897.45|886.65|897.09|886.29|2
1645943390000|2022-02-27 06:29:50|896.98|886.18|896.98|886.18|896.98|886.18|896.98|886.18|1
1645943400000|2022-02-27 06:30:00|897.23|886.43|897.66|886.86|897.66|886.86|897.23|886.43|9
1645943410000|2022-02-27 06:30:10|897.81|887.01|898.26|887.46|898.26|887.46|897.75|886.95|6
1645943420000|2022-02-27 06:30:20|898.2|887.4|898.68|887.88|898.68|887.88|898.2|887.4|6
1645943430000|2022-02-27 06:30:30|898.82|888.02|898.82|888.02|898.82|888.02|898.82|888.02|1
1645943440000|2022-02-27 06:30:40|898.93|888.13|899.49|888.69|899.49|888.69|898.93|888.13|7
1645943450000|2022-02-27 06:30:50|899.75|888.95|899.19|888.39|899.75|888.95|899.19|888.39|5
1645943460000|2022-02-27 06:31:00|899.02|888.22|898.92|888.12|899.02|888.22|898.92|888.12|2
1645943470000|2022-02-27 06:31:10|899.19|888.39|899.19|888.39|899.19|888.39|899.19|888.39|1
1645943480000|2022-02-27 06:31:20|899.28|888.48|899.26|888.46|899.28|888.48|899.16|888.36|4
1645943490000|2022-02-27 06:31:30|899.15|888.35|899.18|888.38|899.18|888.38|898.96|888.16|3
1645943500000|2022-02-27 06:31:40|899.26|888.46|899.58|888.78|899.58|888.78|899.26|888.46|4
1645943510000|2022-02-27 06:31:50|899.35|888.55|899.49|888.69|899.49|888.69|899.35|888.55|2
1645943530000|2022-02-27 06:32:10|899.53|888.73|899.53|888.73|899.53|888.73|899.53|888.73|1
1645943550000|2022-02-27 06:32:30|899.4|888.6|899.47|888.67|899.61|888.81|899.4|888.6|4
1645943560000|2022-02-27 06:32:40|899.37|888.57|899.73|888.93|899.73|888.93|899.37|888.57|3
1645943570000|2022-02-27 06:32:50|899.37|888.57|899.73|888.93|899.73|888.93|899.37|888.57|2
1645943580000|2022-02-27 06:33:00|899.37|888.57|899.37|888.57|899.37|888.57|899.37|888.57|1
1645943590000|2022-02-27 06:33:10|899.33|888.53|899.33|888.53|899.33|888.53|899.33|888.53|1
1645943600000|2022-02-27 06:33:20|899.27|888.47|899.15|888.35|899.27|888.47|899.15|888.35|2
1645943610000|2022-02-27 06:33:30|899.27|888.47|899.33|888.53|899.33|888.53|899.27|888.47|2
1645943620000|2022-02-27 06:33:40|899.4|888.6|899.4|888.6|899.4|888.6|899.4|888.6|1
1645943640000|2022-02-27 06:34:00|899.44|888.64|899.49|888.69|899.49|888.69|899.44|888.64|2
1645943660000|2022-02-27 06:34:20|899.48|888.68|899.46|888.66|899.6|888.8|899.46|888.66|5
1645943670000|2022-02-27 06:34:30|899.32|888.52|899.05|888.25|899.32|888.52|899.05|888.25|2
1645943700000|2022-02-27 06:35:00|898.93|888.13|898.93|888.13|898.93|888.13|898.93|888.13|1
1645943710000|2022-02-27 06:35:10|898.94|888.14|898.94|888.14|898.94|888.14|898.94|888.14|1
1645943720000|2022-02-27 06:35:20|899.05|888.25|899.05|888.25|899.05|888.25|899.05|888.25|1
1645943730000|2022-02-27 06:35:30|899.15|888.35|899.73|888.93|899.73|888.93|899.05|888.25|7
1645943740000|2022-02-27 06:35:40|899.66|888.86|899.66|888.86|899.66|888.86|899.66|888.86|1
1645943750000|2022-02-27 06:35:50|899.72|888.92|899.72|888.92|899.72|888.92|899.72|888.92|1
1645943760000|2022-02-27 06:36:00|899.81|889.01|899.81|889.01|899.81|889.01|899.57|888.77|3
1645943770000|2022-02-27 06:36:10|899.57|888.77|899.72|888.92|899.72|888.92|899.5|888.7|4
1645943790000|2022-02-27 06:36:30|899.81|889.01|899.81|889.01|899.81|889.01|899.81|889.01|1
1645943800000|2022-02-27 06:36:40|899.84|889.04|899.84|889.04|899.84|889.04|899.84|889.04|1
1645943810000|2022-02-27 06:36:50|899.86|889.06|899.86|889.06|899.86|889.06|899.86|889.06|1
1645943820000|2022-02-27 06:37:00|899.62|888.82|899.53|888.73|899.86|889.06|899.53|888.73|4
1645943830000|2022-02-27 06:37:10|899.36|888.56|898.93|888.13|899.36|888.56|898.93|888.13|6
1645943840000|2022-02-27 06:37:20|898.91|888.11|898.91|888.11|898.91|888.11|898.91|888.11|1
1645943850000|2022-02-27 06:37:30|898.95|888.15|899.33|888.53|899.33|888.53|898.95|888.15|2
1645943860000|2022-02-27 06:37:40|899.55|888.75|899.76|888.96|899.76|888.96|899.55|888.75|2
1645943870000|2022-02-27 06:37:50|899.55|888.75|899.61|888.81|899.61|888.81|899.55|888.75|2
1645943880000|2022-02-27 06:38:00|899.59|888.79|899.59|888.79|899.59|888.79|899.59|888.79|1
1645943890000|2022-02-27 06:38:10|899.63|888.83|899.83|889.03|899.83|889.03|899.63|888.83|2
1645943900000|2022-02-27 06:38:20|899.63|888.83|899.66|888.86|899.66|888.86|899.63|888.83|2
1645943930000|2022-02-27 06:38:50|899.84|889.04|899.86|889.06|899.86|889.06|899.84|889.04|2
1645943940000|2022-02-27 06:39:00|899.88|889.08|899.88|889.08|899.88|889.08|899.88|889.08|1
1645943950000|2022-02-27 06:39:10|899.78|888.98|899.78|888.98|899.78|888.98|899.78|888.98|1
1645943970000|2022-02-27 06:39:30|899.71|888.91|899.37|888.57|899.71|888.91|899.37|888.57|2
1645943990000|2022-02-27 06:39:50|899.26|888.46|899.26|888.46|899.26|888.46|899.26|888.46|1
1645944000000|2022-02-27 06:40:00|899.04|888.24|899.04|888.24|899.04|888.24|899.04|888.24|1
1645944040000|2022-02-27 06:40:40|899.11|888.31|899.2|888.4|899.2|888.4|899.11|888.31|2
1645944060000|2022-02-27 06:41:00|899.37|888.57|899.72|888.92|899.72|888.92|899.37|888.57|2
1645944090000|2022-02-27 06:41:30|899.75|888.95|899.71|888.91|899.75|888.95|899.71|888.91|2
1645944120000|2022-02-27 06:42:00|899.6|888.8|899.43|888.63|899.6|888.8|899.43|888.63|2
1645944130000|2022-02-27 06:42:10|899.38|888.58|899.09|888.29|899.38|888.58|899.09|888.29|3
1645944150000|2022-02-27 06:42:30|899.29|888.49|899.38|888.58|899.38|888.58|899.29|888.49|2
1645944160000|2022-02-27 06:42:40|899.34|888.54|899.41|888.61|899.41|888.61|899.34|888.54|2
1645944180000|2022-02-27 06:43:00|899.49|888.69|899.49|888.69|899.49|888.69|899.49|888.69|1
1645944190000|2022-02-27 06:43:10|899.32|888.52|899.32|888.52|899.32|888.52|899.32|888.52|1
1645944200000|2022-02-27 06:43:20|899.41|888.61|899.41|888.61|899.41|888.61|899.41|888.61|1
1645944210000|2022-02-27 06:43:30|899.35|888.55|899.35|888.55|899.35|888.55|899.35|888.55|1
1645944220000|2022-02-27 06:43:40|899.26|888.46|899.26|888.46|899.26|888.46|899.26|888.46|1
1645944230000|2022-02-27 06:43:50|899.5|888.7|899.76|888.96|899.76|888.96|899.5|888.7|3
1645944240000|2022-02-27 06:44:00|899.82|889.02|899.82|889.02|899.82|889.02|899.82|889.02|1
1645944260000|2022-02-27 06:44:20|899.84|889.04|899.84|889.04|899.84|889.04|899.84|889.04|1
1645944270000|2022-02-27 06:44:30|899.85|889.05|899.85|889.05|899.85|889.05|899.85|889.05|1
1645944280000|2022-02-27 06:44:40|899.79|888.99|899.57|888.77|899.79|888.99|899.57|888.77|2
1645944290000|2022-02-27 06:44:50|899.59|888.79|899.59|888.79|899.59|888.79|899.59|888.79|1
1645944300000|2022-02-27 06:45:00|899.64|888.84|899.64|888.84|899.64|888.84|899.64|888.84|1
1645944310000|2022-02-27 06:45:10|899.57|888.77|899.32|888.52|899.57|888.77|899.32|888.52|2
1645944330000|2022-02-27 06:45:30|899.59|888.79|899.59|888.79|899.59|888.79|899.59|888.79|1
1645944340000|2022-02-27 06:45:40|899.52|888.72|899.52|888.72|899.52|888.72|899.52|888.72|1
1645944350000|2022-02-27 06:45:50|899.33|888.53|898.91|888.11|899.33|888.53|898.91|888.11|3
1645944360000|2022-02-27 06:46:00|898.84|888.04|898.84|888.04|898.84|888.04|898.84|888.04|1
1645944370000|2022-02-27 06:46:10|898.9|888.1|898.9|888.1|898.9|888.1|898.9|888.1|1
1645944380000|2022-02-27 06:46:20|899.02|888.22|899.07|888.27|899.07|888.27|899.02|888.22|2
1645944390000|2022-02-27 06:46:30|899.1|888.3|898.9|888.1|899.1|888.3|898.9|888.1|3
1645944410000|2022-02-27 06:46:50|898.84|888.04|898.84|888.04|898.84|888.04|898.84|888.04|1
1645944430000|2022-02-27 06:47:10|898.61|887.81|898.57|887.77|898.61|887.81|898.57|887.77|2
1645944440000|2022-02-27 06:47:20|898.61|887.81|898.26|887.46|898.61|887.81|898.26|887.46|8
1645944450000|2022-02-27 06:47:30|897.92|887.12|897.92|887.12|897.92|887.12|897.92|887.12|1
1645944460000|2022-02-27 06:47:40|897.99|887.19|898.16|887.36|898.16|887.36|897.99|887.19|2
1645944470000|2022-02-27 06:47:50|897.99|887.19|897.97|887.17|897.99|887.19|897.92|887.12|3
1645944480000|2022-02-27 06:48:00|897.98|887.18|898.23|887.43|898.23|887.43|897.98|887.18|3
1645944490000|2022-02-27 06:48:10|898.22|887.42|898.63|887.83|898.66|887.86|898.22|887.42|4
1645944500000|2022-02-27 06:48:20|898.76|887.96|898.76|887.96|898.76|887.96|898.76|887.96|1
1645944510000|2022-02-27 06:48:30|898.63|887.83|898.49|887.69|898.63|887.83|898.49|887.69|4
1645944520000|2022-02-27 06:48:40|898.31|887.51|898.31|887.51|898.31|887.51|898.31|887.51|1
1645944530000|2022-02-27 06:48:50|898.34|887.54|898.34|887.54|898.39|887.59|898.34|887.54|3
1645944540000|2022-02-27 06:49:00|898.39|887.59|898.34|887.54|898.39|887.59|898.34|887.54|2
1645944550000|2022-02-27 06:49:10|898.62|887.82|898.97|888.17|898.97|888.17|898.62|887.82|3
1645944560000|2022-02-27 06:49:20|899.05|888.25|899.05|888.25|899.05|888.25|899.05|888.25|1
1645944590000|2022-02-27 06:49:50|899|888.2|898.51|887.71|899|888.2|898.51|887.71|6
1645944600000|2022-02-27 06:50:00|898.53|887.73|898.81|888.01|898.81|888.01|898.53|887.73|2
1645944610000|2022-02-27 06:50:10|898.7|887.9|898.7|887.9|898.7|887.9|898.7|887.9|1
1645944630000|2022-02-27 06:50:30|898.34|887.54|898.34|887.54|898.34|887.54|898.34|887.54|1
1645944660000|2022-02-27 06:51:00|898.49|887.69|898.54|887.74|898.6|887.8|898.49|887.69|4
1645944680000|2022-02-27 06:51:20|898.57|887.77|898.74|887.94|898.74|887.94|898.57|887.77|2
1645944690000|2022-02-27 06:51:30|898.64|887.84|898.67|887.87|898.67|887.87|898.63|887.83|3
1645944710000|2022-02-27 06:51:50|898.64|887.84|898.68|887.88|898.68|887.88|898.64|887.84|2
1645944720000|2022-02-27 06:52:00|898.77|887.97|898.72|887.92|898.77|887.97|898.68|887.88|3
1645944730000|2022-02-27 06:52:10|898.77|887.97|898.46|887.66|898.77|887.97|898.46|887.66|2
1645944740000|2022-02-27 06:52:20|898.54|887.74|898.43|887.63|898.58|887.78|898.43|887.63|3
1645944750000|2022-02-27 06:52:30|898.34|887.54|898.34|887.54|898.34|887.54|898.34|887.54|1
1645944780000|2022-02-27 06:53:00|898.16|887.36|898.16|887.36|898.16|887.36|898.16|887.36|1
1645944800000|2022-02-27 06:53:20|897.99|887.19|898.01|887.21|898.01|887.21|897.99|887.19|2
1645944810000|2022-02-27 06:53:30|898.24|887.44|898.71|887.91|898.71|887.91|898.14|887.34|6
1645944820000|2022-02-27 06:53:40|898.83|888.03|899.67|888.87|899.67|888.87|898.83|888.03|8
1645944830000|2022-02-27 06:53:50|899.4|888.6|898.91|888.11|899.44|888.64|898.91|888.11|5
1645944860000|2022-02-27 06:54:20|899.03|888.23|899.15|888.35|899.15|888.35|899.03|888.23|2
1645944870000|2022-02-27 06:54:30|899.35|888.55|899.4|888.6|899.4|888.6|899.35|888.55|2
1645944900000|2022-02-27 06:55:00|899.39|888.59|899.4|888.6|899.4|888.6|899.39|888.59|2
1645944920000|2022-02-27 06:55:20|899.58|888.78|899.7|888.9|899.7|888.9|899.58|888.78|2
1645944930000|2022-02-27 06:55:30|899.38|888.58|899.38|888.58|899.38|888.58|899.38|888.58|1
1645944940000|2022-02-27 06:55:40|899.49|888.69|899.66|888.86|899.66|888.86|899.49|888.69|2
1645944950000|2022-02-27 06:55:50|899.63|888.83|900.78|889.98|900.89|890.09|899.63|888.83|8
1645944960000|2022-02-27 06:56:00|900.89|890.09|901.71|890.91|901.71|890.91|900.89|890.09|14
1645944970000|2022-02-27 06:56:10|901.79|890.99|901.86|891.06|901.86|891.06|901.79|890.99|5
1645944980000|2022-02-27 06:56:20|901.9|891.1|902.76|891.96|902.76|891.96|901.9|891.1|13
1645944990000|2022-02-27 06:56:30|902.63|891.83|902.39|891.59|903.26|892.46|902.39|891.59|10
1645945000000|2022-02-27 06:56:40|902.56|891.76|901.82|891.02|902.56|891.76|901.81|891.01|8
1645945010000|2022-02-27 06:56:50|901.8|891|901.8|891|901.8|891|901.8|891|1
1645945020000|2022-02-27 06:57:00|901.81|891.01|901.61|890.81|901.81|891.01|901.61|890.81|5
1645945030000|2022-02-27 06:57:10|901.47|890.67|900.81|890.01|901.52|890.72|900.81|890.01|7
1645945040000|2022-02-27 06:57:20|900.83|890.03|900.6|889.8|900.91|890.11|900.6|889.8|6
1645945050000|2022-02-27 06:57:30|900.64|889.84|900.64|889.84|900.67|889.87|900.64|889.84|3
1645945070000|2022-02-27 06:57:50|900.62|889.82|900.61|889.81|901.01|890.21|900.61|889.81|7
1645945080000|2022-02-27 06:58:00|900.62|889.82|900.63|889.83|900.63|889.83|900.62|889.82|2
1645945090000|2022-02-27 06:58:10|900.78|889.98|900.87|890.07|900.87|890.07|900.63|889.83|4
1645945120000|2022-02-27 06:58:40|900.83|890.03|900.64|889.84|900.83|890.03|900.57|889.77|3
1645945130000|2022-02-27 06:58:50|900.63|889.83|900.19|889.39|900.63|889.83|900.19|889.39|4
1645945140000|2022-02-27 06:59:00|900.11|889.31|900.09|889.29|900.13|889.33|900.09|889.29|3
1645945150000|2022-02-27 06:59:10|900.03|889.23|900.03|889.23|900.03|889.23|900.03|889.23|1
1645945160000|2022-02-27 06:59:20|899.98|889.18|899.98|889.18|899.98|889.18|899.98|889.18|1
1645945170000|2022-02-27 06:59:30|899.93|889.13|900.21|889.41|900.21|889.41|899.93|889.13|3
1645945180000|2022-02-27 06:59:40|900.28|889.48|900.29|889.49|900.29|889.49|900.28|889.48|2
1645945190000|2022-02-27 06:59:50|900.51|889.71|900.51|889.71|900.51|889.71|900.51|889.71|1
1645945200000|2022-02-27 07:00:00|900.54|889.74|900.56|889.76|900.56|889.76|900.51|889.71|4
1645945210000|2022-02-27 07:00:10|900.94|890.14|901.29|890.49|901.5|890.7|900.94|890.14|7
1645945220000|2022-02-27 07:00:20|901.16|890.36|901.31|890.51|901.31|890.51|901.01|890.21|6
1645945230000|2022-02-27 07:00:30|901.53|890.73|901.76|890.96|901.76|890.96|901.36|890.56|8
1645945240000|2022-02-27 07:00:40|901.84|891.04|901.91|891.11|901.91|891.11|901.84|891.04|4
1645945250000|2022-02-27 07:00:50|901.9|891.1|902.38|891.58|902.47|891.67|901.9|891.1|5
1645945260000|2022-02-27 07:01:00|902.48|891.68|902.78|891.98|902.78|891.98|902.47|891.67|8
1645945270000|2022-02-27 07:01:10|902.68|891.88|902.84|892.04|902.84|892.04|902.68|891.88|3
1645945280000|2022-02-27 07:01:20|902.92|892.12|902.9|892.1|903.15|892.35|902.9|892.1|9
1645945290000|2022-02-27 07:01:30|902.93|892.13|902.91|892.11|902.93|892.13|902.91|892.11|2
1645945300000|2022-02-27 07:01:40|903.18|892.38|903.37|892.57|903.81|893.01|903.18|892.38|10
1645945310000|2022-02-27 07:01:50|903.69|892.89|904.06|893.26|904.06|893.26|903.69|892.89|6
1645945320000|2022-02-27 07:02:00|904.11|893.31|904.53|893.73|904.53|893.73|904.04|893.24|9
1645945330000|2022-02-27 07:02:10|904.6|893.8|904.82|894.02|904.82|894.02|904.55|893.75|3
1645945340000|2022-02-27 07:02:20|904.55|893.75|904.72|893.92|904.72|893.92|904.55|893.75|3
1645945350000|2022-02-27 07:02:30|904.75|893.95|904.69|893.89|904.76|893.96|904.69|893.89|3
1645945360000|2022-02-27 07:02:40|904.73|893.93|903.96|893.16|904.73|893.93|903.96|893.16|3
1645945370000|2022-02-27 07:02:50|903.8|893|903.8|893|903.8|893|903.8|893|1
1645945380000|2022-02-27 07:03:00|903.75|892.95|903.38|892.58|903.75|892.95|903.38|892.58|5
1645945390000|2022-02-27 07:03:10|903.6|892.8|903.63|892.83|903.63|892.83|903.38|892.58|4
1645945400000|2022-02-27 07:03:20|903.41|892.61|903.41|892.61|903.41|892.61|903.41|892.61|1
1645945410000|2022-02-27 07:03:30|903.19|892.39|903.23|892.43|903.23|892.43|903.16|892.36|4
1645945420000|2022-02-27 07:03:40|903.65|892.85|903.65|892.85|903.65|892.85|903.23|892.43|3
1645945430000|2022-02-27 07:03:50|903.62|892.82|903.65|892.85|903.65|892.85|903.62|892.82|2
1645945440000|2022-02-27 07:04:00|903.61|892.81|902.67|891.87|903.61|892.81|902.67|891.87|10
1645945450000|2022-02-27 07:04:10|902.6|891.8|902.97|892.17|902.97|892.17|902.6|891.8|7
1645945460000|2022-02-27 07:04:20|903.01|892.21|903.45|892.65|903.49|892.69|903.01|892.21|4
1645945470000|2022-02-27 07:04:30|903.49|892.69|903.3|892.5|903.49|892.69|903.29|892.49|4
1645945480000|2022-02-27 07:04:40|903.49|892.69|903.68|892.88|903.68|892.88|903.44|892.64|4
1645945490000|2022-02-27 07:04:50|903.49|892.69|903.49|892.69|903.49|892.69|903.44|892.64|3
1645945500000|2022-02-27 07:05:00|903.48|892.68|902.93|892.13|903.48|892.68|902.93|892.13|5
1645945510000|2022-02-27 07:05:10|902.91|892.11|902.9|892.1|902.91|892.11|902.9|892.1|2
1645945520000|2022-02-27 07:05:20|903.02|892.22|903.6|892.8|903.6|892.8|903.02|892.22|10
1645945540000|2022-02-27 07:05:40|903.56|892.76|903.36|892.56|903.6|892.8|903.1|892.3|6
1645945550000|2022-02-27 07:05:50|903.32|892.52|903.31|892.51|903.54|892.74|903.31|892.51|3
1645945560000|2022-02-27 07:06:00|903.18|892.38|902.93|892.13|903.18|892.38|902.93|892.13|3
1645945570000|2022-02-27 07:06:10|902.94|892.14|902.93|892.13|902.94|892.14|902.93|892.13|2
1645945580000|2022-02-27 07:06:20|902.94|892.14|902.93|892.13|902.94|892.14|902.93|892.13|2
1645945590000|2022-02-27 07:06:30|902.91|892.11|902.91|892.11|902.91|892.11|902.91|892.11|1
1645945600000|2022-02-27 07:06:40|902.89|892.09|902.67|891.87|902.89|892.09|902.67|891.87|4
1645945610000|2022-02-27 07:06:50|902.22|891.42|901.89|891.09|902.22|891.42|901.89|891.09|4
1645945620000|2022-02-27 07:07:00|901.99|891.19|902.37|891.57|902.37|891.57|901.99|891.19|3
1645945640000|2022-02-27 07:07:20|902.23|891.43|901.71|890.91|902.23|891.43|901.71|890.91|6
1645945650000|2022-02-27 07:07:30|901.68|890.88|901.68|890.88|901.68|890.88|901.68|890.88|1
1645945660000|2022-02-27 07:07:40|901.7|890.9|901.29|890.49|901.7|890.9|901.03|890.23|9
1645945670000|2022-02-27 07:07:50|901.31|890.51|901.65|890.85|901.67|890.87|901.31|890.51|3
1645945680000|2022-02-27 07:08:00|901.5|890.7|901.16|890.36|901.5|890.7|901.16|890.36|4
1645945690000|2022-02-27 07:08:10|900.95|890.15|900.77|889.97|900.95|890.15|900.77|889.97|2
1645945710000|2022-02-27 07:08:30|900.74|889.94|901.07|890.27|901.07|890.27|900.51|889.71|6
1645945720000|2022-02-27 07:08:40|900.97|890.17|900.89|890.09|900.97|890.17|900.89|890.09|2
1645945730000|2022-02-27 07:08:50|900.9|890.1|900.03|889.23|900.9|890.1|900.03|889.23|8
1645945740000|2022-02-27 07:09:00|899.8|889|899.8|889|899.81|889.01|899.8|889|3
1645945750000|2022-02-27 07:09:10|899.5|888.7|899.5|888.7|899.5|888.7|899.5|888.7|1
1645945770000|2022-02-27 07:09:30|899.49|888.69|899.86|889.06|899.86|889.06|899.49|888.69|2
1645945780000|2022-02-27 07:09:40|899.88|889.08|899.89|889.09|899.89|889.09|899.88|889.08|2
1645945790000|2022-02-27 07:09:50|900.01|889.21|900.7|889.9|900.7|889.9|899.98|889.18|7
1645945800000|2022-02-27 07:10:00|900.78|889.98|900.66|889.86|900.78|889.98|900.46|889.66|4
1645945810000|2022-02-27 07:10:10|900.4|889.6|899.9|889.1|900.4|889.6|899.9|889.1|4
1645945820000|2022-02-27 07:10:20|899.84|889.04|900.3|889.5|900.3|889.5|899.84|889.04|6
1645945830000|2022-02-27 07:10:30|900.38|889.58|900.82|890.02|900.82|890.02|900.37|889.57|5
1645945840000|2022-02-27 07:10:40|900.92|890.12|900.92|890.12|900.92|890.12|900.92|890.12|1
1645945850000|2022-02-27 07:10:50|900.91|890.11|901.12|890.32|901.12|890.32|900.91|890.11|3
1645945860000|2022-02-27 07:11:00|901.08|890.28|901.12|890.32|901.12|890.32|901.08|890.28|2
1645945880000|2022-02-27 07:11:20|901.09|890.29|900.84|890.04|901.09|890.29|900.84|890.04|3
1645945900000|2022-02-27 07:11:40|901|890.2|901|890.2|901|890.2|901|890.2|1
1645945920000|2022-02-27 07:12:00|900.9|890.1|900.9|890.1|900.9|890.1|900.9|890.1|1
1645945930000|2022-02-27 07:12:10|900.91|890.11|901.77|890.97|901.77|890.97|900.91|890.11|5
1645945940000|2022-02-27 07:12:20|901.63|890.83|901.68|890.88|901.68|890.88|901.63|890.83|2
1645945970000|2022-02-27 07:12:50|901.56|890.76|900.56|889.76|901.56|890.76|900.56|889.76|6
1645945980000|2022-02-27 07:13:00|900.55|889.75|900.4|889.6|900.55|889.75|900.33|889.53|6
1645946000000|2022-02-27 07:13:20|900.32|889.52|899.9|889.1|900.32|889.52|899.87|889.07|4
1645946010000|2022-02-27 07:13:30|899.83|889.03|899.52|888.72|899.83|889.03|899.52|888.72|3
1645946020000|2022-02-27 07:13:40|899.53|888.73|899.52|888.72|899.53|888.73|899.52|888.72|2
1645946030000|2022-02-27 07:13:50|899.82|889.02|899.86|889.06|899.86|889.06|899.82|889.02|2
1645946040000|2022-02-27 07:14:00|899.87|889.07|899.83|889.03|899.87|889.07|899.82|889.02|3
1645946050000|2022-02-27 07:14:10|899.82|889.02|899.87|889.07|899.87|889.07|899.82|889.02|5
1645946080000|2022-02-27 07:14:40|899.82|889.02|899.5|888.7|899.83|889.03|899.5|888.7|3
1645946100000|2022-02-27 07:15:00|899.64|888.84|899.8|889|899.8|889|899.64|888.84|2
1645946130000|2022-02-27 07:15:30|899.66|888.86|899.66|888.86|899.66|888.86|899.66|888.86|1
1645946150000|2022-02-27 07:15:50|899.65|888.85|899.57|888.77|899.65|888.85|899.57|888.77|2
1645946160000|2022-02-27 07:16:00|899.33|888.53|899.33|888.53|899.33|888.53|899.33|888.53|1
1645946180000|2022-02-27 07:16:20|899.48|888.68|899.96|889.16|899.97|889.17|899.48|888.68|8
1645946200000|2022-02-27 07:16:40|900.21|889.41|900.21|889.41|900.21|889.41|900.21|889.41|1
1645946220000|2022-02-27 07:17:00|900.11|889.31|899.75|888.95|900.11|889.31|899.65|888.85|5
1645946240000|2022-02-27 07:17:20|899.64|888.84|899.64|888.84|899.64|888.84|899.64|888.84|1
1645946250000|2022-02-27 07:17:30|899.84|889.04|899.89|889.09|899.89|889.09|899.84|889.04|2
1645946270000|2022-02-27 07:17:50|899.85|889.05|899.85|889.05|899.85|889.05|899.85|889.05|1
1645946280000|2022-02-27 07:18:00|899.86|889.06|899.86|889.06|899.86|889.06|899.86|889.06|1
1645946310000|2022-02-27 07:18:30|899.87|889.07|899.86|889.06|899.87|889.07|899.86|889.06|2
1645946320000|2022-02-27 07:18:40|899.69|888.89|899.51|888.71|899.69|888.89|899.51|888.71|3
1645946330000|2022-02-27 07:18:50|899.41|888.61|899.16|888.36|899.41|888.61|899.05|888.25|3
1645946340000|2022-02-27 07:19:00|898.92|888.12|899.19|888.39|899.19|888.39|898.92|888.12|3
1645946350000|2022-02-27 07:19:10|899.37|888.57|899.88|889.08|899.88|889.08|899.37|888.57|9
1645946360000|2022-02-27 07:19:20|899.87|889.07|899.58|888.78|899.87|889.07|899.58|888.78|2
1645946370000|2022-02-27 07:19:30|899.87|889.07|899.9|889.1|899.9|889.1|899.83|889.03|4
1645946380000|2022-02-27 07:19:40|899.92|889.12|900.24|889.44|900.24|889.44|899.92|889.12|3
1645946390000|2022-02-27 07:19:50|900.4|889.6|900.4|889.6|900.4|889.6|900.4|889.6|1
1645946400000|2022-02-27 07:20:00|900.2|889.4|900.2|889.4|900.2|889.4|900.2|889.4|1
1645946410000|2022-02-27 07:20:10|900.18|889.38|900.2|889.4|900.2|889.4|900.18|889.38|2
1645946430000|2022-02-27 07:20:30|900.11|889.31|900.2|889.4|900.2|889.4|899.92|889.12|4
1645946440000|2022-02-27 07:20:40|900.18|889.38|901.16|890.36|901.16|890.36|900.18|889.38|5
1645946450000|2022-02-27 07:20:50|901.22|890.42|900.85|890.05|901.22|890.42|900.85|890.05|9
1645946460000|2022-02-27 07:21:00|900.84|890.04|900.9|890.1|900.9|890.1|900.84|890.04|2
1645946480000|2022-02-27 07:21:20|900.76|889.96|900.76|889.96|900.76|889.96|900.76|889.96|1
1645946500000|2022-02-27 07:21:40|900.9|890.1|900.9|890.1|900.9|890.1|900.9|890.1|1
1645946510000|2022-02-27 07:21:50|900.92|890.12|900.92|890.12|900.92|890.12|900.92|890.12|1
1645946550000|2022-02-27 07:22:30|900.94|890.14|900.91|890.11|901.19|890.39|900.88|890.08|6
1645946560000|2022-02-27 07:22:40|901.02|890.22|901.2|890.4|901.26|890.46|901.02|890.22|5
1645946580000|2022-02-27 07:23:00|901.44|890.64|901.44|890.64|901.44|890.64|901.44|890.64|1
1645946590000|2022-02-27 07:23:10|901.37|890.57|900.92|890.12|901.44|890.64|900.92|890.12|5
1645946600000|2022-02-27 07:23:20|900.98|890.18|901.26|890.46|901.4|890.6|900.98|890.18|3
1645946610000|2022-02-27 07:23:30|901.15|890.35|900.92|890.12|901.15|890.35|900.92|890.12|2
1645946620000|2022-02-27 07:23:40|900.88|890.08|901.14|890.34|901.14|890.34|900.88|890.08|7
1645946630000|2022-02-27 07:23:50|901.01|890.21|900.91|890.11|901.01|890.21|900.91|890.11|4
1645946640000|2022-02-27 07:24:00|900.93|890.13|900.91|890.11|901.23|890.43|900.91|890.11|6
1645946650000|2022-02-27 07:24:10|900.92|890.12|901.21|890.41|901.21|890.41|900.91|890.11|5
1645946660000|2022-02-27 07:24:20|901.22|890.42|901.12|890.32|901.22|890.42|901.12|890.32|4
1645946670000|2022-02-27 07:24:30|901.51|890.71|901.63|890.83|901.75|890.95|901.51|890.71|6
1645946680000|2022-02-27 07:24:40|901.65|890.85|901.94|891.14|901.94|891.14|901.65|890.85|3
1645946690000|2022-02-27 07:24:50|901.8|891|901.48|890.68|901.8|891|901.01|890.21|7
1645946700000|2022-02-27 07:25:00|901.41|890.61|900.9|890.1|901.41|890.61|900.7|889.9|4
1645946710000|2022-02-27 07:25:10|900.95|890.15|900.8|890|901.39|890.59|900.8|890|9
1645946720000|2022-02-27 07:25:20|900.79|889.99|900.54|889.74|900.79|889.99|900.54|889.74|3
1645946750000|2022-02-27 07:25:50|900.42|889.62|900.37|889.57|900.42|889.62|900.37|889.57|2
1645946760000|2022-02-27 07:26:00|900.53|889.73|900.57|889.77|900.74|889.94|900.53|889.73|4
1645946780000|2022-02-27 07:26:20|900.38|889.58|900.38|889.58|900.38|889.58|900.38|889.58|1
1645946790000|2022-02-27 07:26:30|900.61|889.81|900.53|889.73|900.82|890.02|900.51|889.71|5
1645946800000|2022-02-27 07:26:40|900.43|889.63|900.5|889.7|900.5|889.7|900.43|889.63|2
1645946810000|2022-02-27 07:26:50|900.32|889.52|900.32|889.52|900.32|889.52|900.32|889.52|1
1645946820000|2022-02-27 07:27:00|900.13|889.33|899.59|888.79|900.13|889.33|899.59|888.79|7
1645946840000|2022-02-27 07:27:20|899.64|888.84|899.48|888.68|899.64|888.84|899.48|888.68|5
1645946860000|2022-02-27 07:27:40|899.43|888.63|899.43|888.63|899.43|888.63|899.43|888.63|1
1645946890000|2022-02-27 07:28:10|899.17|888.37|899.97|889.17|899.97|889.17|899.17|888.37|7
1645946900000|2022-02-27 07:28:20|899.84|889.04|899.76|888.96|899.84|889.04|899.61|888.81|4
1645946910000|2022-02-27 07:28:30|899.77|888.97|899.77|888.97|899.77|888.97|899.77|888.97|1
1645946920000|2022-02-27 07:28:40|899.88|889.08|899.88|889.08|899.88|889.08|899.88|889.08|1
1645946930000|2022-02-27 07:28:50|899.96|889.16|899.96|889.16|900.03|889.23|899.91|889.11|5
1645946940000|2022-02-27 07:29:00|900.03|889.23|899.91|889.11|900.1|889.3|899.91|889.11|4
1645946950000|2022-02-27 07:29:10|899.88|889.08|899.61|888.81|899.88|889.08|899.61|888.81|3
1645946960000|2022-02-27 07:29:20|899.56|888.76|899.56|888.76|899.56|888.76|899.56|888.76|1
1645946970000|2022-02-27 07:29:30|899.57|888.77|899.55|888.75|899.57|888.77|899.55|888.75|2
1645946980000|2022-02-27 07:29:40|899.37|888.57|899.7|888.9|899.7|888.9|899.37|888.57|2
1645947000000|2022-02-27 07:30:00|899.84|889.04|899.63|888.83|899.84|889.04|899.59|888.79|5
1645947010000|2022-02-27 07:30:10|899.56|888.76|898.92|888.12|899.56|888.76|898.92|888.12|4
1645947020000|2022-02-27 07:30:20|899.02|888.22|899.13|888.33|899.13|888.33|899.02|888.22|2
1645947030000|2022-02-27 07:30:30|899.34|888.54|899.13|888.33|899.34|888.54|899.13|888.33|2
1645947060000|2022-02-27 07:31:00|899.1|888.3|899.1|888.3|899.1|888.3|899.1|888.3|1
1645947070000|2022-02-27 07:31:10|899.02|888.22|898.88|888.08|899.02|888.22|898.61|887.81|4
1645947080000|2022-02-27 07:31:20|898.61|887.81|898.61|887.81|898.61|887.81|898.61|887.81|1
1645947090000|2022-02-27 07:31:30|898.5|887.7|898.5|887.7|898.5|887.7|898.5|887.7|1
1645947100000|2022-02-27 07:31:40|898.51|887.71|898.44|887.64|898.51|887.71|898.44|887.64|5
1645947110000|2022-02-27 07:31:50|898.37|887.57|898.78|887.98|898.78|887.98|898.37|887.57|6
1645947120000|2022-02-27 07:32:00|898.84|888.04|898.84|888.04|898.84|888.04|898.67|887.87|3
1645947160000|2022-02-27 07:32:40|898.78|887.98|898.58|887.78|898.78|887.98|898.58|887.78|2
1645947170000|2022-02-27 07:32:50|898.78|887.98|898.78|887.98|898.78|887.98|898.78|887.98|1
1645947180000|2022-02-27 07:33:00|898.75|887.95|898.96|888.16|898.96|888.16|898.75|887.95|3
1645947220000|2022-02-27 07:33:40|899.01|888.21|899.05|888.25|899.05|888.25|899.01|888.21|2
1645947230000|2022-02-27 07:33:50|899.42|888.62|899.43|888.63|899.43|888.63|899.39|888.59|3
1645947240000|2022-02-27 07:34:00|899.39|888.59|899.88|889.08|899.88|889.08|899.39|888.59|9
1645947250000|2022-02-27 07:34:10|899.8|889|900.11|889.31|900.13|889.33|899.8|889|8
1645947260000|2022-02-27 07:34:20|900.14|889.34|900.14|889.34|900.14|889.34|900.14|889.34|1
1645947270000|2022-02-27 07:34:30|900.11|889.31|900.11|889.31|900.11|889.31|900.11|889.31|1
1645947280000|2022-02-27 07:34:40|900.12|889.32|900.22|889.42|900.22|889.42|900.12|889.32|3
1645947290000|2022-02-27 07:34:50|900.6|889.8|900.95|890.15|900.95|890.15|900.6|889.8|7
1645947300000|2022-02-27 07:35:00|901.03|890.23|901.06|890.26|901.06|890.26|901.03|890.23|2
1645947310000|2022-02-27 07:35:10|900.99|890.19|900.9|890.1|900.99|890.19|900.9|890.1|2
1645947320000|2022-02-27 07:35:20|900.94|890.14|900.85|890.05|900.94|890.14|900.66|889.86|5
1645947330000|2022-02-27 07:35:30|900.86|890.06|901.27|890.47|901.27|890.47|900.86|890.06|4
1645947350000|2022-02-27 07:35:50|901.29|890.49|901.29|890.49|901.29|890.49|901.29|890.49|1
1645947360000|2022-02-27 07:36:00|901.49|890.69|901.58|890.78|901.58|890.78|901.49|890.69|2
1645947380000|2022-02-27 07:36:20|901.6|890.8|901.7|890.9|901.7|890.9|901.6|890.8|2
1645947390000|2022-02-27 07:36:30|901.74|890.94|901.74|890.94|901.74|890.94|901.74|890.94|1
1645947400000|2022-02-27 07:36:40|901.75|890.95|901.94|891.14|901.94|891.14|901.75|890.95|3
1645947410000|2022-02-27 07:36:50|901.91|891.11|901.91|891.11|901.91|891.11|901.91|891.11|1
1645947420000|2022-02-27 07:37:00|901.92|891.12|901.71|890.91|901.96|891.16|901.71|890.91|6
1645947440000|2022-02-27 07:37:20|901.7|890.9|901.7|890.9|901.7|890.9|901.7|890.9|1
1645947450000|2022-02-27 07:37:30|901.69|890.89|901.09|890.29|901.69|890.89|901.09|890.29|4
1645947460000|2022-02-27 07:37:40|901.13|890.33|901.09|890.29|901.13|890.33|901.09|890.29|2
1645947470000|2022-02-27 07:37:50|900.81|890.01|900.53|889.73|900.81|890.01|900.53|889.73|6
1645947480000|2022-02-27 07:38:00|900.31|889.51|900.26|889.46|900.37|889.57|900.26|889.46|3
1645947510000|2022-02-27 07:38:30|900.54|889.74|900.54|889.74|900.54|889.74|900.54|889.74|1
1645947520000|2022-02-27 07:38:40|900.7|889.9|900.7|889.9|900.7|889.9|900.7|889.9|1
1645947530000|2022-02-27 07:38:50|900.78|889.98|900.78|889.98|900.78|889.98|900.78|889.98|1
1645947540000|2022-02-27 07:39:00|900.55|889.75|900.56|889.76|900.56|889.76|900.55|889.75|2
1645947550000|2022-02-27 07:39:10|900.5|889.7|900.5|889.7|900.5|889.7|900.5|889.7|1
1645947580000|2022-02-27 07:39:40|900.56|889.76|900.97|890.17|900.97|890.17|900.56|889.76|3
1645947590000|2022-02-27 07:39:50|900.96|890.16|901.13|890.33|901.13|890.33|900.96|890.16|5
1645947600000|2022-02-27 07:40:00|901.33|890.53|901.33|890.53|901.33|890.53|901.33|890.53|1
1645947620000|2022-02-27 07:40:20|901.24|890.44|901.24|890.44|901.24|890.44|901.24|890.44|1
1645947640000|2022-02-27 07:40:40|901.26|890.46|901.91|891.11|901.91|891.11|901.19|890.39|5
1645947650000|2022-02-27 07:40:50|901.96|891.16|901.83|891.03|901.96|891.16|901.83|891.03|2
1645947660000|2022-02-27 07:41:00|901.82|891.02|901.46|890.66|901.82|891.02|901.39|890.59|4
1645947670000|2022-02-27 07:41:10|901.25|890.45|901.35|890.55|901.35|890.55|901.25|890.45|2
1645947680000|2022-02-27 07:41:20|901.55|890.75|901.41|890.61|901.55|890.75|901.41|890.61|2
1645947690000|2022-02-27 07:41:30|901.5|890.7|901.5|890.7|901.5|890.7|901.5|890.7|1
1645947700000|2022-02-27 07:41:40|901.51|890.71|901.06|890.26|901.51|890.71|901.06|890.26|2
1645947710000|2022-02-27 07:41:50|900.98|890.18|900.98|890.18|900.98|890.18|900.98|890.18|1
1645947720000|2022-02-27 07:42:00|900.94|890.14|900.74|889.94|900.94|890.14|900.74|889.94|2
1645947730000|2022-02-27 07:42:10|900.81|890.01|900.9|890.1|900.9|890.1|900.74|889.94|4
1645947740000|2022-02-27 07:42:20|900.95|890.15|900.78|889.98|901.01|890.21|900.78|889.98|8
1645947750000|2022-02-27 07:42:30|900.84|890.04|900.78|889.98|900.84|890.04|900.78|889.98|2
1645947770000|2022-02-27 07:42:50|900.84|890.04|901.09|890.29|901.23|890.43|900.84|890.04|5
1645947780000|2022-02-27 07:43:00|901.01|890.21|900.86|890.06|901.09|890.29|900.84|890.04|5
1645947800000|2022-02-27 07:43:20|900.82|890.02|900.74|889.94|900.82|890.02|900.74|889.94|3
1645947810000|2022-02-27 07:43:30|900.7|889.9|899.59|888.79|900.7|889.9|899.52|888.72|9
1645947820000|2022-02-27 07:43:40|899.61|888.81|899.59|888.79|899.61|888.81|899.59|888.79|2
1645947830000|2022-02-27 07:43:50|899.48|888.68|899.48|888.68|899.48|888.68|899.48|888.68|1
1645947840000|2022-02-27 07:44:00|899.49|888.69|899.35|888.55|899.51|888.71|899.35|888.55|6
1645947850000|2022-02-27 07:44:10|899.45|888.65|899.52|888.72|899.52|888.72|899.35|888.55|7
1645947860000|2022-02-27 07:44:20|899.71|888.91|899.93|889.13|899.93|889.13|899.71|888.91|4
1645947870000|2022-02-27 07:44:30|899.97|889.17|900.42|889.62|900.76|889.96|899.97|889.17|8
1645947880000|2022-02-27 07:44:40|900.34|889.54|900.54|889.74|900.54|889.74|900.34|889.54|5
1645947890000|2022-02-27 07:44:50|900.48|889.68|900.43|889.63|900.48|889.68|900.43|889.63|4
1645947900000|2022-02-27 07:45:00|900.24|889.44|900.15|889.35|900.24|889.44|899.92|889.12|7
1645947920000|2022-02-27 07:45:20|900.1|889.3|899.91|889.11|900.1|889.3|899.91|889.11|3
1645947940000|2022-02-27 07:45:40|899.79|888.99|899.69|888.89|899.79|888.99|899.69|888.89|4
1645947950000|2022-02-27 07:45:50|899.7|888.9|899.98|889.18|899.98|889.18|899.69|888.89|5
1645947960000|2022-02-27 07:46:00|900|889.2|899.92|889.12|900|889.2|899.92|889.12|2
1645947970000|2022-02-27 07:46:10|899.91|889.11|899.72|888.92|899.91|889.11|899.7|888.9|3
1645947980000|2022-02-27 07:46:20|899.73|888.93|899.73|888.93|899.73|888.93|899.73|888.93|1
1645947990000|2022-02-27 07:46:30|899.82|889.02|899.9|889.1|899.9|889.1|899.82|889.02|5
1645948000000|2022-02-27 07:46:40|899.83|889.03|899.79|888.99|899.83|889.03|899.64|888.84|5
1645948010000|2022-02-27 07:46:50|899.83|889.03|899.71|888.91|899.83|889.03|899.71|888.91|2
1645948020000|2022-02-27 07:47:00|899.66|888.86|899.66|888.86|899.66|888.86|899.66|888.86|1
1645948030000|2022-02-27 07:47:10|899.7|888.9|899.7|888.9|899.7|888.9|899.7|888.9|1
1645948040000|2022-02-27 07:47:20|899.64|888.84|899.62|888.82|899.64|888.84|899.36|888.56|8
1645948050000|2022-02-27 07:47:30|899.49|888.69|899.49|888.69|899.58|888.78|899.49|888.69|3
1645948060000|2022-02-27 07:47:40|899.37|888.57|899.02|888.22|899.37|888.57|899.02|888.22|3
1645948070000|2022-02-27 07:47:50|899.04|888.24|898.85|888.05|899.04|888.24|898.85|888.05|5
1645948080000|2022-02-27 07:48:00|898.79|887.99|898.79|887.99|898.79|887.99|898.79|887.99|1
1645948110000|2022-02-27 07:48:30|898.8|888|898.74|887.94|898.8|888|898.74|887.94|4
1645948130000|2022-02-27 07:48:50|898.62|887.82|898.31|887.51|898.62|887.82|898.09|887.29|6
1645948140000|2022-02-27 07:49:00|898.09|887.29|897.56|886.76|898.09|887.29|897.56|886.76|5
1645948150000|2022-02-27 07:49:10|897.57|886.77|897.35|886.55|897.62|886.82|897.35|886.55|5
1645948160000|2022-02-27 07:49:20|897.48|886.68|898.18|887.38|898.18|887.38|897.48|886.68|5
1645948170000|2022-02-27 07:49:30|898.14|887.34|898.06|887.26|898.14|887.34|897.99|887.19|3
1645948180000|2022-02-27 07:49:40|897.92|887.12|897.7|886.9|898.06|887.26|897.7|886.9|4
1645948190000|2022-02-27 07:49:50|897.92|887.12|897.77|886.97|897.92|887.12|897.7|886.9|4
1645948200000|2022-02-27 07:50:00|897.81|887.01|897.81|887.01|897.81|887.01|897.81|887.01|1
1645948220000|2022-02-27 07:50:20|897.86|887.06|897.99|887.19|897.99|887.19|897.86|887.06|4
1645948230000|2022-02-27 07:50:30|897.96|887.16|897.99|887.19|897.99|887.19|897.96|887.16|2
1645948240000|2022-02-27 07:50:40|898.41|887.61|898.67|887.87|898.67|887.87|898.31|887.51|4
1645948250000|2022-02-27 07:50:50|898.75|887.95|898.36|887.56|898.75|887.95|898.36|887.56|4
1645948260000|2022-02-27 07:51:00|898.02|887.22|897.62|886.82|898.02|887.22|897.62|886.82|5
1645948270000|2022-02-27 07:51:10|897.53|886.73|897.77|886.97|897.77|886.97|897.53|886.73|6
1645948290000|2022-02-27 07:51:30|897.78|886.98|897.9|887.1|897.9|887.1|897.78|886.98|4
1645948300000|2022-02-27 07:51:40|897.92|887.12|898.17|887.37|898.17|887.37|897.92|887.12|3
1645948310000|2022-02-27 07:51:50|898.76|887.96|898.55|887.75|898.76|887.96|898.55|887.75|2
1645948320000|2022-02-27 07:52:00|898.84|888.04|898.45|887.65|898.84|888.04|898.45|887.65|5
1645948330000|2022-02-27 07:52:10|898.22|887.42|897.99|887.19|898.22|887.42|897.99|887.19|3
1645948340000|2022-02-27 07:52:20|898.13|887.33|898.07|887.27|898.27|887.47|898.07|887.27|5
1645948350000|2022-02-27 07:52:30|897.96|887.16|897.79|886.99|897.96|887.16|897.79|886.99|2
1645948360000|2022-02-27 07:52:40|897.96|887.16|897.96|887.16|897.96|887.16|897.96|887.16|1
1645948370000|2022-02-27 07:52:50|897.97|887.17|897.97|887.17|897.97|887.17|897.97|887.17|1
1645948380000|2022-02-27 07:53:00|897.94|887.14|897.62|886.82|897.94|887.14|897.62|886.82|4
1645948390000|2022-02-27 07:53:10|897.59|886.79|897.59|886.79|897.59|886.79|897.59|886.79|1
1645948400000|2022-02-27 07:53:20|897.67|886.87|897.67|886.87|897.67|886.87|897.67|886.87|1
1645948420000|2022-02-27 07:53:40|897.57|886.77|897.57|886.77|897.57|886.77|897.57|886.77|1
1645948430000|2022-02-27 07:53:50|897.48|886.68|897.48|886.68|897.48|886.68|897.48|886.68|1
1645948440000|2022-02-27 07:54:00|897.49|886.69|896.71|885.91|897.49|886.69|896.71|885.91|5
1645948450000|2022-02-27 07:54:10|896.59|885.79|896.93|886.13|896.93|886.13|896.59|885.79|5
1645948460000|2022-02-27 07:54:20|896.87|886.07|896.93|886.13|896.93|886.13|896.87|886.07|2
1645948470000|2022-02-27 07:54:30|896.85|886.05|896.87|886.07|896.98|886.18|896.81|886.01|6
1645948490000|2022-02-27 07:54:50|896.79|885.99|896.79|885.99|896.79|885.99|896.79|885.99|1
1645948500000|2022-02-27 07:55:00|896.78|885.98|896.58|885.78|896.78|885.98|896.58|885.78|2
1645948540000|2022-02-27 07:55:40|896.78|885.98|897.04|886.24|897.04|886.24|896.78|885.98|2
1645948550000|2022-02-27 07:55:50|896.89|886.09|896.88|886.08|896.89|886.09|896.81|886.01|3
1645948560000|2022-02-27 07:56:00|897.1|886.3|897.1|886.3|897.1|886.3|897.1|886.3|1
1645948590000|2022-02-27 07:56:30|897.09|886.29|897.09|886.29|897.09|886.29|897.09|886.29|1
1645948610000|2022-02-27 07:56:50|897.06|886.26|897.06|886.26|897.06|886.26|897.06|886.26|1
1645948620000|2022-02-27 07:57:00|896.96|886.16|897.16|886.36|897.16|886.36|896.96|886.16|4
1645948630000|2022-02-27 07:57:10|897.13|886.33|897.13|886.33|897.13|886.33|897.13|886.33|1
1645948670000|2022-02-27 07:57:50|897.41|886.61|897.73|886.93|897.73|886.93|897.41|886.61|5
1645948680000|2022-02-27 07:58:00|897.7|886.9|897.61|886.81|897.79|886.99|897.61|886.81|3
1645948690000|2022-02-27 07:58:10|897.45|886.65|897.45|886.65|897.45|886.65|897.45|886.65|1
1645948700000|2022-02-27 07:58:20|897.38|886.58|897.42|886.62|897.42|886.62|897.38|886.58|2
1645948710000|2022-02-27 07:58:30|897.26|886.46|896.94|886.14|897.26|886.46|896.94|886.14|2
1645948720000|2022-02-27 07:58:40|896.87|886.07|896.87|886.07|896.87|886.07|896.87|886.07|1
1645948730000|2022-02-27 07:58:50|896.84|886.04|896.83|886.03|896.84|886.04|896.83|886.03|2
1645948760000|2022-02-27 07:59:20|896.75|885.95|897.02|886.22|897.07|886.27|896.75|885.95|5
1645948770000|2022-02-27 07:59:30|896.96|886.16|896.96|886.16|896.96|886.16|896.96|886.16|1
1645948780000|2022-02-27 07:59:40|896.88|886.08|896.96|886.16|896.96|886.16|896.88|886.08|2
1645948790000|2022-02-27 07:59:50|896.88|886.08|896.16|885.36|896.88|886.08|896.16|885.36|7
1645948800000|2022-02-27 08:00:00|896.14|885.34|895.8|885|896.14|885.34|895.8|885|3
1645948810000|2022-02-27 08:00:10|895.74|884.94|895.54|884.74|895.74|884.94|895.54|884.74|3
1645948820000|2022-02-27 08:00:20|895.47|884.67|896.01|885.21|896.01|885.21|895.47|884.67|6
1645948830000|2022-02-27 08:00:30|896.06|885.26|896.06|885.26|896.06|885.26|896.06|885.26|1
1645948840000|2022-02-27 08:00:40|896.37|885.57|896.37|885.57|896.37|885.57|896.37|885.57|1
1645948850000|2022-02-27 08:00:50|896.42|885.62|896.68|885.88|896.68|885.88|896.42|885.62|3
1645948860000|2022-02-27 08:01:00|896.74|885.94|896.74|885.94|896.74|885.94|896.74|885.94|1
1645948890000|2022-02-27 08:01:30|896.9|886.1|896.9|886.1|896.9|886.1|896.9|886.1|1
1645948900000|2022-02-27 08:01:40|896.74|885.94|896.45|885.65|896.74|885.94|896.45|885.65|2
1645948910000|2022-02-27 08:01:50|896.74|885.94|897.08|886.28|897.08|886.28|896.72|885.92|5
1645948920000|2022-02-27 08:02:00|897.42|886.62|897.62|886.82|897.62|886.82|897.28|886.48|4
1645948930000|2022-02-27 08:02:10|897.63|886.83|896.95|886.15|897.66|886.86|896.95|886.15|6
1645948940000|2022-02-27 08:02:20|896.86|886.06|896.43|885.63|896.86|886.06|896.43|885.63|3
1645948950000|2022-02-27 08:02:30|896.24|885.44|896|885.2|896.24|885.44|896|885.2|2
1645948980000|2022-02-27 08:03:00|895.92|885.12|895.92|885.12|895.92|885.12|895.92|885.12|1
1645948990000|2022-02-27 08:03:10|895.91|885.11|895.7|884.9|895.91|885.11|895.7|884.9|2
1645949010000|2022-02-27 08:03:30|895.69|884.89|895.69|884.89|895.69|884.89|895.69|884.89|1
1645949020000|2022-02-27 08:03:40|895.62|884.82|895.62|884.82|895.62|884.82|895.62|884.82|1
1645949040000|2022-02-27 08:04:00|895.58|884.78|895.4|884.6|895.58|884.78|895.4|884.6|2
1645949050000|2022-02-27 08:04:10|895.53|884.73|895.53|884.73|895.53|884.73|895.53|884.73|1
1645949060000|2022-02-27 08:04:20|895.66|884.86|895.8|885|895.8|885|895.66|884.86|2
1645949080000|2022-02-27 08:04:40|895.86|885.06|896.05|885.25|896.05|885.25|895.86|885.06|2
1645949090000|2022-02-27 08:04:50|896.27|885.47|895.91|885.11|896.27|885.47|895.91|885.11|3
1645949100000|2022-02-27 08:05:00|895.97|885.17|895.9|885.1|895.97|885.17|895.9|885.1|5
1645949110000|2022-02-27 08:05:10|895.81|885.01|895.81|885.01|895.81|885.01|895.81|885.01|1
1645949130000|2022-02-27 08:05:30|895.66|884.86|895.66|884.86|895.66|884.86|895.66|884.86|1
1645949150000|2022-02-27 08:05:50|895.41|884.61|894.92|884.12|895.41|884.61|894.92|884.12|5
1645949160000|2022-02-27 08:06:00|894.93|884.13|894.82|884.02|895.07|884.27|894.82|884.02|6
1645949170000|2022-02-27 08:06:10|894.63|883.83|894.67|883.87|894.67|883.87|894.63|883.83|2
1645949200000|2022-02-27 08:06:40|894.55|883.75|894.18|883.38|894.55|883.75|894.18|883.38|3
1645949210000|2022-02-27 08:06:50|894.16|883.36|893.95|883.15|894.16|883.36|893.95|883.15|3
1645949220000|2022-02-27 08:07:00|893.96|883.16|893.96|883.16|893.96|883.16|893.96|883.16|1
1645949230000|2022-02-27 08:07:10|893.95|883.15|893.83|883.03|893.95|883.15|893.83|883.03|2
1645949240000|2022-02-27 08:07:20|893.77|882.97|893.04|882.24|893.77|882.97|893.04|882.24|4
1645949250000|2022-02-27 08:07:30|893.01|882.21|893.1|882.3|893.1|882.3|893.01|882.21|2
1645949260000|2022-02-27 08:07:40|892.94|882.14|892.8|882|892.94|882.14|892.8|882|2
1645949270000|2022-02-27 08:07:50|892.37|881.57|891.92|881.12|892.69|881.89|891.92|881.12|10
1645949280000|2022-02-27 08:08:00|891.69|880.89|891.63|880.83|891.75|880.95|891.36|880.56|9
1645949290000|2022-02-27 08:08:10|891.77|880.97|892|881.2|892|881.2|891.77|880.97|5
1645949300000|2022-02-27 08:08:20|892.32|881.52|892.35|881.55|892.35|881.55|892.32|881.52|3
1645949310000|2022-02-27 08:08:30|892|881.2|892|881.2|892|881.2|892|881.2|1
1645949320000|2022-02-27 08:08:40|891.88|881.08|891.22|880.42|891.88|881.08|891.22|880.42|5
1645949330000|2022-02-27 08:08:50|891.13|880.33|890.84|880.04|891.2|880.4|890.84|880.04|5
1645949340000|2022-02-27 08:09:00|890.61|879.81|890.59|879.79|890.65|879.85|890.59|879.79|4
1645949350000|2022-02-27 08:09:10|890.46|879.66|890.67|879.87|890.67|879.87|890.46|879.66|4
1645949370000|2022-02-27 08:09:30|890.68|879.88|890.68|879.88|890.68|879.88|890.68|879.88|1
1645949380000|2022-02-27 08:09:40|890.82|880.02|890.82|880.02|890.82|880.02|890.82|880.02|1
1645949390000|2022-02-27 08:09:50|890.79|879.99|890.59|879.79|890.79|879.99|890.51|879.71|4
1645949400000|2022-02-27 08:10:00|890.26|879.46|890.01|879.21|890.26|879.46|890.01|879.21|4
1645949410000|2022-02-27 08:10:10|890.14|879.34|890.48|879.68|890.48|879.68|890.13|879.33|3
1645949420000|2022-02-27 08:10:20|890.64|879.84|890.76|879.96|890.76|879.96|890.62|879.82|3
1645949430000|2022-02-27 08:10:30|890.83|880.03|890.83|880.03|890.83|880.03|890.83|880.03|1
1645949440000|2022-02-27 08:10:40|890.91|880.11|890.59|879.79|890.91|880.11|890.59|879.79|3
1645949450000|2022-02-27 08:10:50|890.63|879.83|890.63|879.83|890.63|879.83|890.63|879.83|1
1645949460000|2022-02-27 08:11:00|890.66|879.86|891.8|881|891.8|881|890.4|879.6|9
1645949470000|2022-02-27 08:11:10|891.79|880.99|891.6|880.8|891.84|881.04|891.6|880.8|4
1645949490000|2022-02-27 08:11:30|891.84|881.04|891.8|881|891.9|881.1|891.8|881|3
1645949500000|2022-02-27 08:11:40|891.65|880.85|891.85|881.05|891.85|881.05|891.65|880.85|5
1645949510000|2022-02-27 08:11:50|891.9|881.1|891.91|881.11|891.91|881.11|891.9|881.1|2
1645949520000|2022-02-27 08:12:00|892.02|881.22|891.98|881.18|892.02|881.22|891.98|881.18|2
1645949530000|2022-02-27 08:12:10|891.95|881.15|892.37|881.57|892.37|881.57|891.94|881.14|5
1645949540000|2022-02-27 08:12:20|892.27|881.47|892.4|881.6|892.4|881.6|892.27|881.47|2
1645949550000|2022-02-27 08:12:30|892.62|881.82|892.07|881.27|892.66|881.86|892.07|881.27|5
1645949560000|2022-02-27 08:12:40|891.92|881.12|891.67|880.87|891.92|881.12|891.67|880.87|4
1645949570000|2022-02-27 08:12:50|891.68|880.88|891.23|880.43|891.68|880.88|891.23|880.43|5
1645949580000|2022-02-27 08:13:00|890.93|880.13|890.93|880.13|890.93|880.13|890.93|880.13|1
1645949600000|2022-02-27 08:13:20|891.01|880.21|891.44|880.64|891.44|880.64|891.01|880.21|2
1645949620000|2022-02-27 08:13:40|891.23|880.43|891.23|880.43|891.23|880.43|891.23|880.43|1
1645949650000|2022-02-27 08:14:10|891.22|880.42|890.93|880.13|891.22|880.42|890.93|880.13|3
1645949660000|2022-02-27 08:14:20|890.94|880.14|890.94|880.14|890.94|880.14|890.93|880.13|3
1645949670000|2022-02-27 08:14:30|890.91|880.11|890.5|879.7|890.91|880.11|890.5|879.7|10
1645949680000|2022-02-27 08:14:40|890.61|879.81|890.98|880.18|890.98|880.18|890.61|879.81|4
1645949700000|2022-02-27 08:15:00|891.39|880.59|891.39|880.59|891.39|880.59|891.39|880.59|1
1645949740000|2022-02-27 08:15:40|891.25|880.45|891.25|880.45|891.25|880.45|891.25|880.45|1
1645949750000|2022-02-27 08:15:50|891.06|880.26|890.94|880.14|891.06|880.26|890.94|880.14|2
1645949760000|2022-02-27 08:16:00|890.92|880.12|890.92|880.12|890.92|880.12|890.92|880.12|1
1645949770000|2022-02-27 08:16:10|890.75|879.95|890.45|879.65|890.75|879.95|890.45|879.65|7
1645949780000|2022-02-27 08:16:20|890.36|879.56|889.73|878.93|890.36|879.56|889.73|878.93|5
1645949790000|2022-02-27 08:16:30|889.74|878.94|890.01|879.21|890.01|879.21|889.74|878.94|4
1645949810000|2022-02-27 08:16:50|890.14|879.34|890.13|879.33|890.21|879.41|890.04|879.24|6
1645949820000|2022-02-27 08:17:00|890.03|879.23|890.03|879.23|890.21|879.41|890.03|879.23|9
1645949830000|2022-02-27 08:17:10|889.91|879.11|889.67|878.87|889.91|879.11|889.67|878.87|3
1645949840000|2022-02-27 08:17:20|889.6|878.8|888.93|878.13|889.6|878.8|888.82|878.02|10
1645949850000|2022-02-27 08:17:30|889|878.2|889|878.2|889|878.2|888.84|878.04|5
1645949860000|2022-02-27 08:17:40|888.85|878.05|888.93|878.13|888.93|878.13|888.77|877.97|4
1645949870000|2022-02-27 08:17:50|888.78|877.98|888.71|877.91|888.78|877.98|888.71|877.91|2
1645949880000|2022-02-27 08:18:00|888.78|877.98|888.67|877.87|888.81|878.01|888.34|877.54|10
1645949890000|2022-02-27 08:18:10|888.6|877.8|887.63|876.83|888.6|877.8|887.58|876.78|7
1645949900000|2022-02-27 08:18:20|887.71|876.91|887.54|876.74|887.72|876.92|887.54|876.74|4
1645949910000|2022-02-27 08:18:30|887.42|876.62|887.26|876.46|887.42|876.62|886.91|876.11|6
1645949920000|2022-02-27 08:18:40|887.04|876.24|887.11|876.31|887.11|876.31|887.04|876.24|2
1645949930000|2022-02-27 08:18:50|887.14|876.34|887.51|876.71|887.51|876.71|887.14|876.34|3
1645949940000|2022-02-27 08:19:00|887.16|876.36|887.86|877.06|887.86|877.06|887.16|876.36|5
1645949950000|2022-02-27 08:19:10|887.81|877.01|887.81|877.01|887.81|877.01|887.81|877.01|1
1645949960000|2022-02-27 08:19:20|887.82|877.02|887.52|876.72|887.82|877.02|887.49|876.69|4
1645949970000|2022-02-27 08:19:30|887.56|876.76|887.55|876.75|887.61|876.81|887.55|876.75|4
1645949980000|2022-02-27 08:19:40|887.6|876.8|887.11|876.31|887.6|876.8|887.11|876.31|5
1645949990000|2022-02-27 08:19:50|887.14|876.34|887.49|876.69|887.49|876.69|887.14|876.34|2
1645950000000|2022-02-27 08:20:00|887.58|876.78|887.88|877.08|887.88|877.08|887.58|876.78|3
1645950010000|2022-02-27 08:20:10|888.02|877.22|888.02|877.22|888.02|877.22|888.02|877.22|1
1645950030000|2022-02-27 08:20:30|887.95|877.15|887.88|877.08|887.95|877.15|887.88|877.08|2
1645950050000|2022-02-27 08:20:50|887.58|876.78|887.61|876.81|887.63|876.83|887.58|876.78|4
1645950070000|2022-02-27 08:21:10|887.67|876.87|888.11|877.31|888.11|877.31|887.67|876.87|5
1645950080000|2022-02-27 08:21:20|888.12|877.32|888.59|877.79|888.59|877.79|888.12|877.32|5
1645950090000|2022-02-27 08:21:30|888.6|877.8|889.19|878.39|889.19|878.39|888.47|877.67|7
1645950100000|2022-02-27 08:21:40|889.03|878.23|888.91|878.11|889.03|878.23|888.91|878.11|2
1645950110000|2022-02-27 08:21:50|888.89|878.09|888.9|878.1|888.9|878.1|888.7|877.9|7
1645950120000|2022-02-27 08:22:00|888.8|878|888.63|877.83|888.81|878.01|888.47|877.67|5
1645950130000|2022-02-27 08:22:10|888.47|877.67|888.7|877.9|888.7|877.9|888.47|877.67|3
1645950140000|2022-02-27 08:22:20|888.52|877.72|888.51|877.71|888.52|877.72|888.47|877.67|3
1645950150000|2022-02-27 08:22:30|888.66|877.86|888.64|877.84|888.66|877.86|888.64|877.84|2
1645950160000|2022-02-27 08:22:40|888.68|877.88|888.23|877.43|888.68|877.88|888.19|877.39|6
1645950170000|2022-02-27 08:22:50|888.28|877.48|888.23|877.43|888.28|877.48|888.05|877.25|4
1645950180000|2022-02-27 08:23:00|888.05|877.25|888.32|877.52|888.33|877.53|888.04|877.24|6
1645950210000|2022-02-27 08:23:30|888.34|877.54|888.34|877.54|888.34|877.54|888.34|877.54|1
1645950220000|2022-02-27 08:23:40|888.32|877.52|888.04|877.24|888.38|877.58|888.04|877.24|3
1645950230000|2022-02-27 08:23:50|888.06|877.26|887.86|877.06|888.06|877.26|887.86|877.06|5
1645950240000|2022-02-27 08:24:00|887.79|876.99|887.91|877.11|887.92|877.12|887.79|876.99|4
1645950250000|2022-02-27 08:24:10|888.03|877.23|888.03|877.23|888.03|877.23|887.86|877.06|6
1645950270000|2022-02-27 08:24:30|888.19|877.39|888.19|877.39|888.19|877.39|888.19|877.39|1
1645950300000|2022-02-27 08:25:00|888.08|877.28|888.08|877.28|888.08|877.28|888.08|877.28|1
1645950310000|2022-02-27 08:25:10|888.11|877.31|888.11|877.31|888.11|877.31|888.11|877.31|1
1645950320000|2022-02-27 08:25:20|888.14|877.34|888.75|877.95|888.79|877.99|888.14|877.34|5
1645950330000|2022-02-27 08:25:30|888.65|877.85|888.27|877.47|888.65|877.85|888.07|877.27|5
1645950340000|2022-02-27 08:25:40|888.43|877.63|888.43|877.63|888.43|877.63|888.43|877.63|1
1645950360000|2022-02-27 08:26:00|888.12|877.32|888.58|877.78|888.58|877.78|888.12|877.32|4
1645950370000|2022-02-27 08:26:10|888.79|877.99|888.79|877.99|888.79|877.99|888.79|877.99|1
1645950380000|2022-02-27 08:26:20|888.81|878.01|889.46|878.66|889.46|878.66|888.81|878.01|8
1645950390000|2022-02-27 08:26:30|889.68|878.88|889.68|878.88|889.68|878.88|889.68|878.88|1
1645950400000|2022-02-27 08:26:40|889.76|878.96|889.7|878.9|889.76|878.96|889.7|878.9|2
1645950410000|2022-02-27 08:26:50|889.66|878.86|889.73|878.93|889.73|878.93|889.66|878.86|4
1645950420000|2022-02-27 08:27:00|889.74|878.94|889.77|878.97|889.77|878.97|889.74|878.94|2
1645950430000|2022-02-27 08:27:10|889.68|878.88|890.65|879.85|890.65|879.85|889.68|878.88|9
1645950440000|2022-02-27 08:27:20|890.81|880.01|891.15|880.35|891.15|880.35|890.65|879.85|4
1645950450000|2022-02-27 08:27:30|891.19|880.39|891.19|880.39|891.19|880.39|891.19|880.39|1
1645950470000|2022-02-27 08:27:50|891.29|880.49|891.69|880.89|891.69|880.89|891.29|880.49|2
1645950480000|2022-02-27 08:28:00|891.82|881.02|891.82|881.02|891.89|881.09|891.75|880.95|6
1645950490000|2022-02-27 08:28:10|891.87|881.07|892.6|881.8|892.6|881.8|891.87|881.07|6
1645950500000|2022-02-27 08:28:20|892.76|881.96|892.32|881.52|892.76|881.96|892.32|881.52|8
1645950510000|2022-02-27 08:28:30|892.24|881.44|892.24|881.44|892.24|881.44|892.24|881.44|1
1645950520000|2022-02-27 08:28:40|892.3|881.5|892.31|881.51|892.31|881.51|892.29|881.49|4
1645950530000|2022-02-27 08:28:50|892.29|881.49|893.7|882.9|893.7|882.9|892.29|881.49|10
1645950540000|2022-02-27 08:29:00|893.89|883.09|894.16|883.36|894.16|883.36|893.89|883.09|4
1645950550000|2022-02-27 08:29:10|894.25|883.45|893.73|882.93|894.31|883.51|893.73|882.93|5
1645950560000|2022-02-27 08:29:20|893.48|882.68|893.48|882.68|893.48|882.68|893.48|882.68|1
1645950570000|2022-02-27 08:29:30|893.49|882.69|893.72|882.92|893.72|882.92|893.49|882.69|2
1645950580000|2022-02-27 08:29:40|893.9|883.1|893.85|883.05|893.95|883.15|893.7|882.9|6
1645950590000|2022-02-27 08:29:50|893.78|882.98|893.52|882.72|893.78|882.98|893.52|882.72|7
1645950600000|2022-02-27 08:30:00|893|882.2|893.87|883.07|893.87|883.07|893|882.2|4
1645950610000|2022-02-27 08:30:10|893.89|883.09|894.68|883.88|894.68|883.88|893.89|883.09|6
1645950620000|2022-02-27 08:30:20|894.64|883.84|894.81|884.01|894.81|884.01|894.54|883.74|6
1645950630000|2022-02-27 08:30:30|894.54|883.74|894.54|883.74|894.54|883.74|894.54|883.74|1
1645950640000|2022-02-27 08:30:40|894.58|883.78|895.67|884.87|895.71|884.91|894.58|883.78|12
1645950660000|2022-02-27 08:31:00|895.7|884.9|895.85|885.05|895.85|885.05|895.7|884.9|2
1645950670000|2022-02-27 08:31:10|895.94|885.14|895.86|885.06|895.98|885.18|895.84|885.04|4
1645950680000|2022-02-27 08:31:20|896.01|885.21|896.01|885.21|896.01|885.21|896.01|885.21|1
1645950710000|2022-02-27 08:31:50|896.16|885.36|895.71|884.91|896.16|885.36|895.71|884.91|4
1645950720000|2022-02-27 08:32:00|895.67|884.87|895.67|884.87|895.67|884.87|895.67|884.87|1
1645950730000|2022-02-27 08:32:10|895.8|885|895.76|884.96|895.8|885|895.76|884.96|2
1645950740000|2022-02-27 08:32:20|895.8|885|896.21|885.41|896.21|885.41|895.8|885|4
1645950750000|2022-02-27 08:32:30|896.24|885.44|896.24|885.44|896.24|885.44|896.24|885.44|1
1645950760000|2022-02-27 08:32:40|896.17|885.37|896.17|885.37|896.17|885.37|896.17|885.37|1
1645950770000|2022-02-27 08:32:50|896.19|885.39|896.34|885.54|896.34|885.54|896.19|885.39|2
1645950780000|2022-02-27 08:33:00|896.68|885.88|896.68|885.88|896.68|885.88|896.68|885.88|1
1645950790000|2022-02-27 08:33:10|896.67|885.87|897.19|886.39|897.2|886.4|896.67|885.87|5
1645950800000|2022-02-27 08:33:20|897.3|886.5|898.04|887.24|898.04|887.24|897.3|886.5|11
1645950810000|2022-02-27 08:33:30|898.14|887.34|898.14|887.34|898.14|887.34|898.14|887.34|1
1645950820000|2022-02-27 08:33:40|898.35|887.55|898.53|887.73|898.9|888.1|898.35|887.55|15
1645950830000|2022-02-27 08:33:50|898.22|887.42|897.79|886.99|898.3|887.5|897.79|886.99|5
1645950840000|2022-02-27 08:34:00|897.65|886.85|898.15|887.35|898.15|887.35|897.65|886.85|5
1645950850000|2022-02-27 08:34:10|898.17|887.37|898.17|887.37|898.17|887.37|898.17|887.37|1
1645950860000|2022-02-27 08:34:20|898.07|887.27|898.11|887.31|898.11|887.31|898.07|887.27|2
1645950870000|2022-02-27 08:34:30|897.92|887.12|897.92|887.12|898|887.2|897.92|887.12|3
1645950880000|2022-02-27 08:34:40|898.01|887.21|898.01|887.21|898.01|887.21|898.01|887.21|1
1645950890000|2022-02-27 08:34:50|897.92|887.12|898.01|887.21|898.01|887.21|897.92|887.12|2
1645950900000|2022-02-27 08:35:00|898.2|887.4|898.21|887.41|898.42|887.62|898|887.2|11
1645950910000|2022-02-27 08:35:10|898.11|887.31|897.87|887.07|898.11|887.31|897.87|887.07|4
1645950920000|2022-02-27 08:35:20|897.9|887.1|896.87|886.07|897.9|887.1|896.87|886.07|5
1645950930000|2022-02-27 08:35:30|896.89|886.09|896.8|886|896.89|886.09|896.8|886|4
1645950940000|2022-02-27 08:35:40|896.53|885.73|896.53|885.73|896.62|885.82|896.41|885.61|4
1645950950000|2022-02-27 08:35:50|896.52|885.72|895.82|885.02|896.56|885.76|895.82|885.02|8
1645950960000|2022-02-27 08:36:00|895.53|884.73|895.16|884.36|895.58|884.78|895.16|884.36|9
1645950970000|2022-02-27 08:36:10|895|884.2|895.43|884.63|895.43|884.63|895|884.2|4
1645950980000|2022-02-27 08:36:20|895.45|884.65|895.6|884.8|895.6|884.8|895.45|884.65|2
1645950990000|2022-02-27 08:36:30|895.54|884.74|896.12|885.32|896.12|885.32|895.54|884.74|5
1645951000000|2022-02-27 08:36:40|896.44|885.64|896.44|885.64|896.44|885.64|896.44|885.64|1
1645951010000|2022-02-27 08:36:50|896.45|885.65|896.47|885.67|896.51|885.71|896.45|885.65|3
1645951020000|2022-02-27 08:37:00|896.28|885.48|895.94|885.14|896.28|885.48|895.94|885.14|5
1645951030000|2022-02-27 08:37:10|895.95|885.15|896.32|885.52|896.32|885.52|895.95|885.15|3
1645951050000|2022-02-27 08:37:30|896.48|885.68|896.16|885.36|896.48|885.68|896.16|885.36|5
1645951060000|2022-02-27 08:37:40|896.38|885.58|895.7|884.9|896.38|885.58|895.7|884.9|5
1645951070000|2022-02-27 08:37:50|895.71|884.91|895.65|884.85|895.71|884.91|895.65|884.85|4
1645951080000|2022-02-27 08:38:00|895.64|884.84|895.64|884.84|895.64|884.84|895.64|884.84|1
1645951090000|2022-02-27 08:38:10|895.9|885.1|895.91|885.11|895.91|885.11|895.9|885.1|2
1645951100000|2022-02-27 08:38:20|895.9|885.1|895.65|884.85|895.9|885.1|895.65|884.85|2
1645951110000|2022-02-27 08:38:30|895.62|884.82|895.9|885.1|895.9|885.1|895.62|884.82|2
1645951120000|2022-02-27 08:38:40|895.64|884.84|895.67|884.87|895.67|884.87|895.64|884.84|2
1645951130000|2022-02-27 08:38:50|895.62|884.82|895.62|884.82|895.74|884.94|895.62|884.82|3
1645951160000|2022-02-27 08:39:20|895.68|884.88|896.12|885.32|896.12|885.32|895.68|884.88|6
1645951170000|2022-02-27 08:39:30|896.17|885.37|896.49|885.69|896.49|885.69|896.17|885.37|3
1645951180000|2022-02-27 08:39:40|896.5|885.7|896.55|885.75|896.55|885.75|896.5|885.7|2
1645951190000|2022-02-27 08:39:50|896.45|885.65|896.45|885.65|896.45|885.65|896.45|885.65|1
1645951200000|2022-02-27 08:40:00|896.49|885.69|896.57|885.77|896.57|885.77|896.49|885.69|2
1645951210000|2022-02-27 08:40:10|896.48|885.68|895.79|884.99|896.48|885.68|895.79|884.99|6
1645951220000|2022-02-27 08:40:20|895.76|884.96|895.76|884.96|895.76|884.96|895.76|884.96|1
1645951230000|2022-02-27 08:40:30|895.75|884.95|895.75|884.95|895.75|884.95|895.75|884.95|1
1645951240000|2022-02-27 08:40:40|895.73|884.93|895.73|884.93|895.91|885.11|895.73|884.93|3
1645951260000|2022-02-27 08:41:00|895.72|884.92|895.72|884.92|895.74|884.94|895.72|884.92|3
1645951280000|2022-02-27 08:41:20|895.73|884.93|895.73|884.93|895.73|884.93|895.69|884.89|3
1645951290000|2022-02-27 08:41:30|895.66|884.86|894.87|884.07|895.73|884.93|894.83|884.03|6
1645951300000|2022-02-27 08:41:40|894.81|884.01|894.71|883.91|894.81|884.01|894.71|883.91|2
1645951320000|2022-02-27 08:42:00|894.73|883.93|894.73|883.93|894.73|883.93|894.73|883.93|1
1645951330000|2022-02-27 08:42:10|894.66|883.86|893.7|882.9|894.77|883.97|893.49|882.69|15
1645951340000|2022-02-27 08:42:20|893.64|882.84|893.64|882.84|893.7|882.9|893.64|882.84|3
1645951350000|2022-02-27 08:42:30|893.68|882.88|893.74|882.94|893.74|882.94|893.68|882.88|2
1645951360000|2022-02-27 08:42:40|893.65|882.85|892.75|881.95|893.65|882.85|892.75|881.95|5
1645951370000|2022-02-27 08:42:50|892.76|881.96|891.88|881.08|892.81|882.01|891.85|881.05|13
1645951380000|2022-02-27 08:43:00|891.93|881.13|890.93|880.13|891.93|881.13|890.93|880.13|10
1645951390000|2022-02-27 08:43:10|890.99|880.19|890.13|879.33|890.99|880.19|890.13|879.33|9
1645951400000|2022-02-27 08:43:20|890.17|879.37|890.76|879.96|890.76|879.96|889.67|878.87|14
1645951410000|2022-02-27 08:43:30|890.44|879.64|890.53|879.73|890.53|879.73|890.44|879.64|2
1645951420000|2022-02-27 08:43:40|890.49|879.69|890.71|879.91|890.71|879.91|890.22|879.42|7
1645951430000|2022-02-27 08:43:50|890.74|879.94|889.68|878.88|890.74|879.94|889.32|878.52|16
1645951440000|2022-02-27 08:44:00|889.55|878.75|889.24|878.44|889.55|878.75|889.24|878.44|7
1645951450000|2022-02-27 08:44:10|889.12|878.32|890.33|879.53|890.33|879.53|889.12|878.32|13
1645951460000|2022-02-27 08:44:20|890.53|879.73|890.81|880.01|890.91|880.11|890.44|879.64|12
1645951470000|2022-02-27 08:44:30|890.77|879.97|890.57|879.77|890.84|880.04|890.57|879.77|3
1645951480000|2022-02-27 08:44:40|890.46|879.66|890.49|879.69|890.87|880.07|890.46|879.66|6
1645951490000|2022-02-27 08:44:50|890.4|879.6|890.81|880.01|890.82|880.02|890.4|879.6|4
1645951500000|2022-02-27 08:45:00|890.91|880.11|890.45|879.65|890.92|880.12|890.43|879.63|7
1645951510000|2022-02-27 08:45:10|890.09|879.29|889.98|879.18|890.09|879.29|889.48|878.68|8
1645951520000|2022-02-27 08:45:20|890.08|879.28|890.74|879.94|890.74|879.94|890.08|879.28|4
1645951530000|2022-02-27 08:45:30|890.91|880.11|891.79|880.99|891.79|880.99|890.9|880.1|14
1645951540000|2022-02-27 08:45:40|891.71|880.91|892.34|881.54|892.49|881.69|891.71|880.91|12
1645951550000|2022-02-27 08:45:50|892.49|881.69|892.07|881.27|892.49|881.69|892.07|881.27|5
1645951560000|2022-02-27 08:46:00|892.34|881.54|891.81|881.01|892.5|881.7|891.5|880.7|12
1645951570000|2022-02-27 08:46:10|891.52|880.72|891.52|880.72|891.52|880.72|891.52|880.72|1
1645951580000|2022-02-27 08:46:20|891.81|881.01|891.63|880.83|891.89|881.09|891.63|880.83|3
1645951590000|2022-02-27 08:46:30|891.47|880.67|891.47|880.67|891.47|880.67|891.47|880.67|1
1645951610000|2022-02-27 08:46:50|891.59|880.79|892.19|881.39|892.19|881.39|891.59|880.79|11
1645951620000|2022-02-27 08:47:00|892.48|881.68|892.88|882.08|892.88|882.08|892.48|881.68|8
1645951630000|2022-02-27 08:47:10|892.97|882.17|893.36|882.56|893.74|882.94|892.97|882.17|9
1645951640000|2022-02-27 08:47:20|893.52|882.72|893.84|883.04|893.84|883.04|893.36|882.56|8
1645951650000|2022-02-27 08:47:30|893.85|883.05|894.21|883.41|894.21|883.41|893.85|883.05|5
1645951660000|2022-02-27 08:47:40|894.06|883.26|894.06|883.26|894.21|883.41|894.01|883.21|5
1645951670000|2022-02-27 08:47:50|893.96|883.16|894.2|883.4|894.35|883.55|893.96|883.16|9
1645951680000|2022-02-27 08:48:00|893.98|883.18|894.63|883.83|894.67|883.87|893.98|883.18|6
1645951690000|2022-02-27 08:48:10|894.53|883.73|895.58|884.78|895.58|884.78|894.53|883.73|11
1645951700000|2022-02-27 08:48:20|895.35|884.55|895.41|884.61|895.41|884.61|895.26|884.46|5
1645951710000|2022-02-27 08:48:30|895.66|884.86|896.39|885.59|896.39|885.59|895.66|884.86|13
1645951720000|2022-02-27 08:48:40|896.5|885.7|896.37|885.57|896.7|885.9|896.37|885.57|8
1645951730000|2022-02-27 08:48:50|896.07|885.27|896.37|885.57|896.37|885.57|896.07|885.27|2
1645951740000|2022-02-27 08:49:00|896.09|885.29|896.09|885.29|896.09|885.29|895.91|885.11|3
1645951750000|2022-02-27 08:49:10|896.11|885.31|896.96|886.16|896.96|886.16|896.11|885.31|5
1645951760000|2022-02-27 08:49:20|897.02|886.22|897.03|886.23|897.04|886.24|897.02|886.22|3
1645951770000|2022-02-27 08:49:30|897.04|886.24|897.02|886.22|897.04|886.24|896.68|885.88|7
1645951780000|2022-02-27 08:49:40|897.2|886.4|897.92|887.12|897.96|887.16|897.2|886.4|9
1645951790000|2022-02-27 08:49:50|897.98|887.18|897.57|886.77|897.99|887.19|897.57|886.77|6
1645951800000|2022-02-27 08:50:00|897.22|886.42|897.24|886.44|897.24|886.44|897.22|886.42|2
1645951810000|2022-02-27 08:50:10|897.26|886.46|897.51|886.71|897.51|886.71|897.26|886.46|2
1645951820000|2022-02-27 08:50:20|897.26|886.46|896.83|886.03|897.26|886.46|896.83|886.03|5
1645951830000|2022-02-27 08:50:30|896.6|885.8|896.6|885.8|896.6|885.8|896.6|885.8|1
1645951840000|2022-02-27 08:50:40|896.7|885.9|896.32|885.52|896.7|885.9|896.22|885.42|7
1645951850000|2022-02-27 08:50:50|896.16|885.36|896.33|885.53|896.33|885.53|895.98|885.18|3
1645951860000|2022-02-27 08:51:00|896.3|885.5|896.87|886.07|896.93|886.13|896.28|885.48|6
1645951870000|2022-02-27 08:51:10|896.98|886.18|896.99|886.19|897.13|886.33|896.98|886.18|3
1645951880000|2022-02-27 08:51:20|897.21|886.41|897.27|886.47|897.27|886.47|897.21|886.41|2
1645951890000|2022-02-27 08:51:30|897.08|886.28|897.39|886.59|897.8|887|897.08|886.28|9
1645951900000|2022-02-27 08:51:40|897.14|886.34|897.87|887.07|897.87|887.07|897.14|886.34|8
1645951910000|2022-02-27 08:51:50|897.89|887.09|897.6|886.8|897.89|887.09|897.6|886.8|2
1645951920000|2022-02-27 08:52:00|897.43|886.63|897.85|887.05|897.85|887.05|897.43|886.63|2
1645951930000|2022-02-27 08:52:10|897.89|887.09|897.89|887.09|897.89|887.09|897.5|886.7|4
1645951940000|2022-02-27 08:52:20|898.07|887.27|897.69|886.89|898.15|887.35|897.69|886.89|6
1645951950000|2022-02-27 08:52:30|897.42|886.62|897.39|886.59|897.42|886.62|897.27|886.47|3
1645951960000|2022-02-27 08:52:40|897.22|886.42|897.13|886.33|897.22|886.42|897.13|886.33|2
1645951970000|2022-02-27 08:52:50|896.93|886.13|896.93|886.13|896.93|886.13|896.93|886.13|1
1645951980000|2022-02-27 08:53:00|896.98|886.18|897.15|886.35|897.15|886.35|896.98|886.18|2
1645951990000|2022-02-27 08:53:10|897.28|886.48|897.36|886.56|897.84|887.04|897.28|886.48|12
1645952000000|2022-02-27 08:53:20|897.29|886.49|897.57|886.77|897.77|886.97|897.29|886.49|5
1645952010000|2022-02-27 08:53:30|897.46|886.66|897.46|886.66|897.46|886.66|897.46|886.66|1
1645952020000|2022-02-27 08:53:40|897.3|886.5|897.41|886.61|897.41|886.61|897.04|886.24|6
1645952030000|2022-02-27 08:53:50|897.37|886.57|897.92|887.12|897.92|887.12|896.92|886.12|11
1645952040000|2022-02-27 08:54:00|898.13|887.33|898.13|887.33|898.13|887.33|898.13|887.33|1
1645952050000|2022-02-27 08:54:10|898.03|887.23|897.96|887.16|898.13|887.33|897.96|887.16|6
1645952060000|2022-02-27 08:54:20|897.9|887.1|897.93|887.13|897.98|887.18|897.64|886.84|7
1645952070000|2022-02-27 08:54:30|897.85|887.05|897.72|886.92|897.92|887.12|897.72|886.92|4
1645952080000|2022-02-27 08:54:40|897.76|886.96|897.76|886.96|897.76|886.96|897.75|886.95|3
1645952100000|2022-02-27 08:55:00|897.43|886.63|897.43|886.63|897.43|886.63|897.43|886.63|1
1645952110000|2022-02-27 08:55:10|897.45|886.65|897.15|886.35|897.45|886.65|897.15|886.35|2
1645952130000|2022-02-27 08:55:30|897.3|886.5|897.46|886.66|897.46|886.66|897.3|886.5|3
1645952160000|2022-02-27 08:56:00|897.43|886.63|897.43|886.63|897.43|886.63|897.43|886.63|1
1645952180000|2022-02-27 08:56:20|897.28|886.48|896.84|886.04|897.28|886.48|896.84|886.04|5
1645952190000|2022-02-27 08:56:30|896.83|886.03|896.82|886.02|896.83|886.03|896.82|886.02|2
1645952210000|2022-02-27 08:56:50|896.77|885.97|896.94|886.14|896.94|886.14|896.77|885.97|5
1645952220000|2022-02-27 08:57:00|896.91|886.11|896.78|885.98|896.91|886.11|896.78|885.98|2
1645952230000|2022-02-27 08:57:10|896.77|885.97|896.77|885.97|896.77|885.97|896.77|885.97|1
1645952240000|2022-02-27 08:57:20|896.97|886.17|896.8|886|896.98|886.18|896.8|886|4
1645952250000|2022-02-27 08:57:30|896.78|885.98|896.78|885.98|896.78|885.98|896.78|885.98|1
1645952260000|2022-02-27 08:57:40|896.83|886.03|896.94|886.14|896.94|886.14|896.83|886.03|2
1645952270000|2022-02-27 08:57:50|896.8|886|896.56|885.76|896.83|886.03|896.51|885.71|7
1645952280000|2022-02-27 08:58:00|896.82|886.02|896.82|886.02|896.82|886.02|896.82|886.02|1
1645952290000|2022-02-27 08:58:10|896.92|886.12|897.15|886.35|897.15|886.35|896.92|886.12|4
1645952300000|2022-02-27 08:58:20|897.1|886.3|897.15|886.35|897.15|886.35|897.1|886.3|2
1645952310000|2022-02-27 08:58:30|897.31|886.51|896.97|886.17|897.31|886.51|896.97|886.17|4
1645952320000|2022-02-27 08:58:40|896.78|885.98|896.64|885.84|896.78|885.98|896.64|885.84|2
1645952330000|2022-02-27 08:58:50|896.69|885.89|896.69|885.89|896.69|885.89|896.69|885.89|1
1645952340000|2022-02-27 08:59:00|896.59|885.79|896.53|885.73|896.59|885.79|896.53|885.73|3
1645952360000|2022-02-27 08:59:20|896.6|885.8|896.6|885.8|896.6|885.8|896.6|885.8|1
1645952390000|2022-02-27 08:59:50|896.42|885.62|895.94|885.14|896.42|885.62|895.94|885.14|5
1645952400000|2022-02-27 09:00:00|895.77|884.97|896.29|885.49|896.29|885.49|895.67|884.87|5
1645952410000|2022-02-27 09:00:10|896.47|885.67|896.68|885.88|896.68|885.88|896.4|885.6|5
1645952420000|2022-02-27 09:00:20|896.66|885.86|896.79|885.99|896.79|885.99|896.66|885.86|3
1645952430000|2022-02-27 09:00:30|896.9|886.1|897.02|886.22|897.02|886.22|896.9|886.1|3
1645952440000|2022-02-27 09:00:40|896.96|886.16|897.8|887|897.8|887|896.96|886.16|8
1645952450000|2022-02-27 09:00:50|897.91|887.11|898.1|887.3|898.1|887.3|897.91|887.11|5
1645952460000|2022-02-27 09:01:00|898|887.2|898.38|887.58|898.59|887.79|898|887.2|13
1645952470000|2022-02-27 09:01:10|898.23|887.43|898.12|887.32|898.23|887.43|898.12|887.32|2
1645952490000|2022-02-27 09:01:30|898.01|887.21|897.93|887.13|898.01|887.21|897.93|887.13|2
1645952500000|2022-02-27 09:01:40|897.9|887.1|897.9|887.1|897.9|887.1|897.9|887.1|1
1645952510000|2022-02-27 09:01:50|897.97|887.17|898.48|887.68|898.48|887.68|897.97|887.17|6
1645952520000|2022-02-27 09:02:00|898.34|887.54|898.05|887.25|898.34|887.54|898.05|887.25|4
1645952530000|2022-02-27 09:02:10|897.83|887.03|897.47|886.67|897.83|887.03|897.47|886.67|5
1645952580000|2022-02-27 09:03:00|897.46|886.66|897.02|886.22|897.46|886.66|897.02|886.22|2
1645952590000|2022-02-27 09:03:10|896.87|886.07|896.51|885.71|896.87|886.07|896.51|885.71|3
1645952600000|2022-02-27 09:03:20|896.57|885.77|896.61|885.81|896.65|885.85|896.53|885.73|6
1645952610000|2022-02-27 09:03:30|896.57|885.77|896.57|885.77|896.57|885.77|896.57|885.77|1
1645952630000|2022-02-27 09:03:50|896.46|885.66|896.46|885.66|896.46|885.66|896.46|885.66|1
1645952640000|2022-02-27 09:04:00|896.23|885.43|895.62|884.82|896.23|885.43|895.62|884.82|5
1645952650000|2022-02-27 09:04:10|895.63|884.83|894.91|884.11|895.63|884.83|894.91|884.11|12
1645952660000|2022-02-27 09:04:20|894.83|884.03|894.81|884.01|895.08|884.28|894.48|883.68|7
1645952670000|2022-02-27 09:04:30|894.8|884|894.51|883.71|894.8|884|894.5|883.7|5
1645952680000|2022-02-27 09:04:40|894.54|883.74|894.54|883.74|894.54|883.74|894.54|883.74|1
1645952690000|2022-02-27 09:04:50|894.53|883.73|894.86|884.06|894.86|884.06|894.39|883.59|4
1645952700000|2022-02-27 09:05:00|895.16|884.36|895.14|884.34|895.16|884.36|895.14|884.34|2
1645952710000|2022-02-27 09:05:10|895.12|884.32|894.83|884.03|895.12|884.32|894.83|884.03|3
1645952720000|2022-02-27 09:05:20|894.71|883.91|894.98|884.18|894.98|884.18|894.71|883.91|3
1645952730000|2022-02-27 09:05:30|894.99|884.19|894.99|884.19|894.99|884.19|894.99|884.19|1
1645952740000|2022-02-27 09:05:40|895.19|884.39|895.77|884.97|895.77|884.97|895.19|884.39|6
1645952750000|2022-02-27 09:05:50|895.79|884.99|895.72|884.92|895.79|884.99|895.35|884.55|6
1645952760000|2022-02-27 09:06:00|895.51|884.71|895.72|884.92|895.72|884.92|895.51|884.71|2
1645952770000|2022-02-27 09:06:10|895.51|884.71|895.26|884.46|895.51|884.71|895.26|884.46|2
1645952780000|2022-02-27 09:06:20|895.25|884.45|895.05|884.25|895.26|884.46|895.02|884.22|6
1645952790000|2022-02-27 09:06:30|895.32|884.52|895.85|885.05|895.85|885.05|895.32|884.52|6
1645952800000|2022-02-27 09:06:40|895.84|885.04|896.34|885.54|896.46|885.66|895.84|885.04|10
1645952810000|2022-02-27 09:06:50|896.42|885.62|897.44|886.64|897.74|886.94|896.42|885.62|10
1645952820000|2022-02-27 09:07:00|897.52|886.72|897.52|886.72|897.52|886.72|897.52|886.72|1
1645952830000|2022-02-27 09:07:10|897.39|886.59|897.39|886.59|897.39|886.59|897.39|886.59|1
1645952840000|2022-02-27 09:07:20|897.63|886.83|897.47|886.67|897.72|886.92|897.39|886.59|4
1645952850000|2022-02-27 09:07:30|897.42|886.62|897.42|886.62|897.42|886.62|897.42|886.62|1
1645952860000|2022-02-27 09:07:40|897.47|886.67|897.85|887.05|897.85|887.05|897.47|886.67|2
1645952870000|2022-02-27 09:07:50|897.47|886.67|897.47|886.67|897.47|886.67|897.47|886.67|1
1645952880000|2022-02-27 09:08:00|897.4|886.6|897.81|887.01|897.81|887.01|897.4|886.6|2
1645952890000|2022-02-27 09:08:10|897.84|887.04|898.14|887.34|898.14|887.34|897.84|887.04|5
1645952900000|2022-02-27 09:08:20|898.18|887.38|898.18|887.38|898.18|887.38|898.18|887.38|1
1645952910000|2022-02-27 09:08:30|898.31|887.51|898.29|887.49|898.49|887.69|898.19|887.39|6
1645952930000|2022-02-27 09:08:50|898.34|887.54|898.29|887.49|898.34|887.54|898.29|887.49|2
1645952940000|2022-02-27 09:09:00|898.34|887.54|898.46|887.66|898.46|887.66|898.34|887.54|3
1645952950000|2022-02-27 09:09:10|898.41|887.61|898.75|887.95|898.75|887.95|898.41|887.61|2
1645952960000|2022-02-27 09:09:20|898.89|888.09|898.87|888.07|899.02|888.22|898.86|888.06|5
1645952970000|2022-02-27 09:09:30|899.07|888.27|899.67|888.87|899.67|888.87|899.07|888.27|8
1645952980000|2022-02-27 09:09:40|899.85|889.05|899.89|889.09|899.89|889.09|899.85|889.05|4
1645952990000|2022-02-27 09:09:50|899.9|889.1|899.58|888.78|899.9|889.1|899.58|888.78|5
1645953000000|2022-02-27 09:10:00|899.56|888.76|899.19|888.39|899.58|888.78|899.19|888.39|4
1645953010000|2022-02-27 09:10:10|899.16|888.36|898.99|888.19|899.16|888.36|898.99|888.19|2
1645953020000|2022-02-27 09:10:20|899|888.2|899.18|888.38|899.18|888.38|899|888.2|3
1645953030000|2022-02-27 09:10:30|899|888.2|898.74|887.94|899|888.2|898.74|887.94|4
1645953040000|2022-02-27 09:10:40|898.83|888.03|898.84|888.04|898.84|888.04|898.83|888.03|2
1645953050000|2022-02-27 09:10:50|898.92|888.12|898.84|888.04|898.92|888.12|898.84|888.04|2
1645953060000|2022-02-27 09:11:00|898.86|888.06|898.8|888|898.86|888.06|898.8|888|2
1645953070000|2022-02-27 09:11:10|899.02|888.22|899.01|888.21|899.02|888.22|899.01|888.21|2
1645953090000|2022-02-27 09:11:30|898.9|888.1|898.76|887.96|898.9|888.1|898.76|887.96|2
1645953110000|2022-02-27 09:11:50|899.01|888.21|899.01|888.21|899.01|888.21|899.01|888.21|1
1645953120000|2022-02-27 09:12:00|899.05|888.25|899.23|888.43|899.23|888.43|899.05|888.25|3
1645953130000|2022-02-27 09:12:10|899.25|888.45|899.25|888.45|899.25|888.45|899.25|888.45|1
1645953140000|2022-02-27 09:12:20|899.17|888.37|899.07|888.27|899.17|888.37|899.07|888.27|2
1645953150000|2022-02-27 09:12:30|899.17|888.37|899.07|888.27|899.17|888.37|899.07|888.27|2
1645953160000|2022-02-27 09:12:40|899.25|888.45|899.31|888.51|899.31|888.51|899.08|888.28|5
1645953170000|2022-02-27 09:12:50|899.12|888.32|899.12|888.32|899.12|888.32|899.12|888.32|1
1645953180000|2022-02-27 09:13:00|899.22|888.42|899.22|888.42|899.22|888.42|899.22|888.42|1
1645953190000|2022-02-27 09:13:10|899.09|888.29|899.86|889.06|899.86|889.06|899.09|888.29|4
1645953200000|2022-02-27 09:13:20|899.88|889.08|899.88|889.08|899.88|889.08|899.88|889.08|1
1645953210000|2022-02-27 09:13:30|899.84|889.04|900.18|889.38|900.18|889.38|899.84|889.04|4
1645953220000|2022-02-27 09:13:40|900.08|889.28|902.11|891.31|902.48|891.68|900.08|889.28|27
1645953230000|2022-02-27 09:13:50|902.39|891.59|902.63|891.83|902.63|891.83|901.89|891.09|9
1645953240000|2022-02-27 09:14:00|902.6|891.8|902.55|891.75|902.8|892|902.08|891.28|17
1645953250000|2022-02-27 09:14:10|902.6|891.8|903.76|892.96|904.39|893.59|902.51|891.71|12
1645953260000|2022-02-27 09:14:20|903.75|892.95|902.97|892.17|903.75|892.95|902.97|892.17|9
1645953270000|2022-02-27 09:14:30|902.98|892.18|902.79|891.99|902.98|892.18|902.78|891.98|4
1645953280000|2022-02-27 09:14:40|902.78|891.98|902.97|892.17|902.97|892.17|902.78|891.98|3
1645953290000|2022-02-27 09:14:50|903.07|892.27|902.98|892.18|903.3|892.5|902.98|892.18|5
1645953300000|2022-02-27 09:15:00|902.99|892.19|902.95|892.15|902.99|892.19|902.95|892.15|3
1645953310000|2022-02-27 09:15:10|902.9|892.1|902.52|891.72|902.9|892.1|902.52|891.72|6
1645953320000|2022-02-27 09:15:20|902.43|891.63|902.41|891.61|902.52|891.72|902.02|891.22|8
1645953330000|2022-02-27 09:15:30|902.09|891.29|901.77|890.97|902.09|891.29|901.77|890.97|5
1645953340000|2022-02-27 09:15:40|901.53|890.73|901.53|890.73|901.53|890.73|901.53|890.73|1
1645953350000|2022-02-27 09:15:50|901.84|891.04|901.84|891.04|901.84|891.04|901.84|891.04|1
1645953360000|2022-02-27 09:16:00|901.77|890.97|902.33|891.53|902.33|891.53|901.77|890.97|6
1645953370000|2022-02-27 09:16:10|902.13|891.33|902.63|891.83|902.63|891.83|902.13|891.33|4
1645953380000|2022-02-27 09:16:20|902.77|891.97|903.63|892.83|903.79|892.99|902.77|891.97|8
1645953390000|2022-02-27 09:16:30|903.47|892.67|903.91|893.11|903.91|893.11|903.36|892.56|11
1645953400000|2022-02-27 09:16:40|903.9|893.1|904.76|893.96|904.76|893.96|903.9|893.1|12
1645953410000|2022-02-27 09:16:50|904.81|894.01|904.63|893.83|904.81|894.01|904.51|893.71|5
1645953420000|2022-02-27 09:17:00|904.38|893.58|904.71|893.91|905.16|894.36|904.38|893.58|8
1645953430000|2022-02-27 09:17:10|904.72|893.92|904.65|893.85|904.72|893.92|904.65|893.85|2
1645953440000|2022-02-27 09:17:20|904.5|893.7|904.5|893.7|904.51|893.71|904.5|893.7|3
1645953450000|2022-02-27 09:17:30|904.39|893.59|903.9|893.1|904.39|893.59|903.74|892.94|6
1645953460000|2022-02-27 09:17:40|903.84|893.04|904.16|893.36|904.16|893.36|903.84|893.04|7
1645953470000|2022-02-27 09:17:50|904.43|893.63|904.43|893.63|904.43|893.63|904.43|893.63|1
1645953480000|2022-02-27 09:18:00|904.56|893.76|904.8|894|904.8|894|904.56|893.76|5
1645953490000|2022-02-27 09:18:10|904.79|893.99|904.79|893.99|904.79|893.99|904.54|893.74|3
1645953500000|2022-02-27 09:18:20|904.8|894|907.03|896.23|907.03|896.23|904.8|894|19
1645953510000|2022-02-27 09:18:30|907.59|896.79|905.81|895.01|908|897.2|905.64|894.84|27
1645953520000|2022-02-27 09:18:40|905.61|894.81|905.1|894.3|905.8|895|904.69|893.89|17
1645953530000|2022-02-27 09:18:50|904.98|894.18|905.74|894.94|905.78|894.98|904.98|894.18|13
1645953540000|2022-02-27 09:19:00|905.81|895.01|905.86|895.06|906|895.2|905.71|894.91|14
1645953550000|2022-02-27 09:19:10|905.87|895.07|905.54|894.74|906|895.2|905.54|894.74|9
1645953560000|2022-02-27 09:19:20|905.6|894.8|905.07|894.27|905.6|894.8|904.99|894.19|8
1645953570000|2022-02-27 09:19:30|905.22|894.42|905.56|894.76|905.56|894.76|905.22|894.42|2
1645953580000|2022-02-27 09:19:40|905.46|894.66|904.86|894.06|905.46|894.66|904.86|894.06|4
1645953590000|2022-02-27 09:19:50|904.81|894.01|904.77|893.97|904.83|894.03|904.77|893.97|4
1645953600000|2022-02-27 09:20:00|904.73|893.93|904.68|893.88|904.73|893.93|904.68|893.88|2
1645953620000|2022-02-27 09:20:20|904.74|893.94|905.13|894.33|905.13|894.33|904.68|893.88|5
1645953630000|2022-02-27 09:20:30|905.54|894.74|905.73|894.93|905.75|894.95|905.14|894.34|10
1645953640000|2022-02-27 09:20:40|905.98|895.18|905.71|894.91|906.34|895.54|905.71|894.91|10
1645953650000|2022-02-27 09:20:50|905.72|894.92|906.05|895.25|906.22|895.42|905.72|894.92|4
1645953660000|2022-02-27 09:21:00|905.99|895.19|905.58|894.78|905.99|895.19|905.53|894.73|6
1645953670000|2022-02-27 09:21:10|905.51|894.71|904.72|893.92|905.51|894.71|904.72|893.92|5
1645953680000|2022-02-27 09:21:20|904.71|893.91|904.71|893.91|904.71|893.91|904.71|893.91|1
1645953690000|2022-02-27 09:21:30|904.7|893.9|904.55|893.75|904.7|893.9|904.55|893.75|2
1645953700000|2022-02-27 09:21:40|904.61|893.81|904.55|893.75|904.61|893.81|904.55|893.75|2
1645953710000|2022-02-27 09:21:50|904.57|893.77|904.64|893.84|904.85|894.05|904.57|893.77|4
1645953720000|2022-02-27 09:22:00|904.59|893.79|904.66|893.86|904.66|893.86|904.59|893.79|3
1645953750000|2022-02-27 09:22:30|904.69|893.89|903.9|893.1|904.71|893.91|903.9|893.1|6
1645953760000|2022-02-27 09:22:40|903.86|893.06|903.82|893.02|903.86|893.06|903.82|893.02|5
1645953770000|2022-02-27 09:22:50|903.54|892.74|903.76|892.96|903.76|892.96|903.54|892.74|5
1645953780000|2022-02-27 09:23:00|903.78|892.98|903.56|892.76|903.78|892.98|903.56|892.76|8
1645953790000|2022-02-27 09:23:10|903.39|892.59|903.18|892.38|903.39|892.59|902.61|891.81|10
1645953800000|2022-02-27 09:23:20|903.2|892.4|903.19|892.39|903.2|892.4|903.19|892.39|2
1645953810000|2022-02-27 09:23:30|903.2|892.4|903.62|892.82|903.62|892.82|903.2|892.4|3
1645953820000|2022-02-27 09:23:40|903.48|892.68|903.11|892.31|903.48|892.68|903.11|892.31|4
1645953830000|2022-02-27 09:23:50|903|892.2|902.98|892.18|903|892.2|902.98|892.18|2
1645953840000|2022-02-27 09:24:00|903.02|892.22|902.62|891.82|903.02|892.22|902.62|891.82|6
1645953850000|2022-02-27 09:24:10|902.87|892.07|902.79|891.99|902.95|892.15|902.79|891.99|5
1645953860000|2022-02-27 09:24:20|902.91|892.11|902.91|892.11|902.91|892.11|902.7|891.9|3
1645953870000|2022-02-27 09:24:30|902.96|892.16|903.25|892.45|903.25|892.45|902.96|892.16|3
1645953880000|2022-02-27 09:24:40|903.11|892.31|902.92|892.12|903.11|892.31|902.92|892.12|2
1645953890000|2022-02-27 09:24:50|903.01|892.21|903.19|892.39|903.19|892.39|903.01|892.21|4
1645953900000|2022-02-27 09:25:00|903.2|892.4|903.62|892.82|903.62|892.82|903.2|892.4|3
1645953910000|2022-02-27 09:25:10|903.65|892.85|903.06|892.26|903.65|892.85|903.06|892.26|5
1645953920000|2022-02-27 09:25:20|902.77|891.97|902.63|891.83|902.77|891.97|902.63|891.83|4
1645953930000|2022-02-27 09:25:30|902.64|891.84|902.62|891.82|902.64|891.84|902.62|891.82|5
1645953940000|2022-02-27 09:25:40|902.63|891.83|903.09|892.29|903.09|892.29|902.63|891.83|7
1645953950000|2022-02-27 09:25:50|903.07|892.27|903.51|892.71|903.51|892.71|903.07|892.27|3
1645953960000|2022-02-27 09:26:00|903.46|892.66|903.28|892.48|903.88|893.08|903.17|892.37|10
1645953980000|2022-02-27 09:26:20|903.46|892.66|903.52|892.72|903.52|892.72|903.28|892.48|4
1645953990000|2022-02-27 09:26:30|903.35|892.55|903.35|892.55|903.52|892.72|903.35|892.55|3
1645954000000|2022-02-27 09:26:40|903.11|892.31|903.35|892.55|903.35|892.55|903.11|892.31|4
1645954010000|2022-02-27 09:26:50|903.28|892.48|903.51|892.71|903.51|892.71|903.28|892.48|2
1645954030000|2022-02-27 09:27:10|903.47|892.67|903.78|892.98|903.86|893.06|903.39|892.59|7
1645954040000|2022-02-27 09:27:20|903.86|893.06|903.97|893.17|903.97|893.17|903.78|892.98|7
1645954050000|2022-02-27 09:27:30|904.21|893.41|903.86|893.06|904.21|893.41|903.86|893.06|6
1645954060000|2022-02-27 09:27:40|903.69|892.89|903.78|892.98|903.78|892.98|903.69|892.89|2
1645954070000|2022-02-27 09:27:50|903.76|892.96|904.07|893.27|904.07|893.27|903.76|892.96|6
1645954080000|2022-02-27 09:28:00|904.06|893.26|904.21|893.41|904.21|893.41|903.97|893.17|3
1645954110000|2022-02-27 09:28:30|904.23|893.43|904.43|893.63|904.75|893.95|904.23|893.43|6
1645954120000|2022-02-27 09:28:40|904.14|893.34|903.91|893.11|904.24|893.44|903.91|893.11|4
1645954130000|2022-02-27 09:28:50|903.9|893.1|903.54|892.74|903.9|893.1|903.54|892.74|2
1645954150000|2022-02-27 09:29:10|903.39|892.59|903.02|892.22|903.39|892.59|903.02|892.22|3
1645954160000|2022-02-27 09:29:20|902.93|892.13|902.93|892.13|902.94|892.14|902.93|892.13|3
1645954170000|2022-02-27 09:29:30|902.91|892.11|902.8|892|902.91|892.11|902.42|891.62|12
1645954180000|2022-02-27 09:29:40|902.84|892.04|902.8|892|902.94|892.14|902.8|892|7
1645954190000|2022-02-27 09:29:50|902.66|891.86|902.87|892.07|902.87|892.07|902.58|891.78|5
1645954200000|2022-02-27 09:30:00|902.61|891.81|902.9|892.1|902.9|892.1|902.61|891.81|3
1645954210000|2022-02-27 09:30:10|902.91|892.11|902.91|892.11|902.91|892.11|902.91|892.11|1
1645954220000|2022-02-27 09:30:20|903.07|892.27|902.91|892.11|903.07|892.27|902.91|892.11|2
1645954230000|2022-02-27 09:30:30|903.07|892.27|903.21|892.41|903.21|892.41|903.07|892.27|4
1645954250000|2022-02-27 09:30:50|903.46|892.66|903.46|892.66|903.46|892.66|903.46|892.66|1
1645954270000|2022-02-27 09:31:10|903.25|892.45|903|892.2|903.25|892.45|903|892.2|2
1645954290000|2022-02-27 09:31:30|902.92|892.12|902.55|891.75|902.92|892.12|902.55|891.75|3
1645954300000|2022-02-27 09:31:40|902.61|891.81|902.61|891.81|902.75|891.95|902.61|891.81|3
1645954310000|2022-02-27 09:31:50|902.59|891.79|902.59|891.79|902.59|891.79|902.59|891.79|1
1645954320000|2022-02-27 09:32:00|902.3|891.5|901.91|891.11|902.3|891.5|901.91|891.11|4
1645954330000|2022-02-27 09:32:10|901.9|891.1|901.57|890.77|901.9|891.1|901.46|890.66|4
1645954340000|2022-02-27 09:32:20|901.65|890.85|901.86|891.06|901.86|891.06|901.59|890.79|8
1645954350000|2022-02-27 09:32:30|901.78|890.98|902.46|891.66|902.46|891.66|901.78|890.98|4
1645954360000|2022-02-27 09:32:40|902.29|891.49|902.29|891.49|902.29|891.49|902.29|891.49|1
1645954370000|2022-02-27 09:32:50|902.31|891.51|902.32|891.52|902.6|891.8|902.31|891.51|4
1645954380000|2022-02-27 09:33:00|902.6|891.8|902.46|891.66|902.74|891.94|902.46|891.66|3
1645954400000|2022-02-27 09:33:20|902.44|891.64|902.26|891.46|902.44|891.64|902.26|891.46|2
1645954410000|2022-02-27 09:33:30|902.19|891.39|902.19|891.39|902.19|891.39|902.19|891.39|1
1645954430000|2022-02-27 09:33:50|902.13|891.33|901.66|890.86|902.13|891.33|901.66|890.86|5
1645954440000|2022-02-27 09:34:00|901.8|891|901.43|890.63|901.8|891|901.43|890.63|3
1645954460000|2022-02-27 09:34:20|901.45|890.65|901.03|890.23|901.45|890.65|901.03|890.23|4
1645954470000|2022-02-27 09:34:30|901|890.2|901|890.2|901|890.2|901|890.2|1
1645954480000|2022-02-27 09:34:40|901.02|890.22|901.02|890.22|901.02|890.22|901.02|890.22|1
1645954490000|2022-02-27 09:34:50|901.01|890.21|900.68|889.88|901.01|890.21|900.68|889.88|2
1645954500000|2022-02-27 09:35:00|900.59|889.79|900.59|889.79|900.59|889.79|900.59|889.79|1
1645954510000|2022-02-27 09:35:10|900.65|889.85|899.58|888.78|900.65|889.85|899.55|888.75|9
1645954520000|2022-02-27 09:35:20|899.53|888.73|900.04|889.24|900.04|889.24|899.53|888.73|5
1645954530000|2022-02-27 09:35:30|900.05|889.25|900.08|889.28|900.09|889.29|900.05|889.25|3
1645954540000|2022-02-27 09:35:40|900.09|889.29|900.84|890.04|900.91|890.11|900.09|889.29|8
1645954550000|2022-02-27 09:35:50|900.95|890.15|901|890.2|901|890.2|900.95|890.15|2
1645954560000|2022-02-27 09:36:00|901.26|890.46|901.05|890.25|901.26|890.46|901.05|890.25|2
1645954570000|2022-02-27 09:36:10|901.26|890.46|900.88|890.08|901.26|890.46|900.87|890.07|6
1645954580000|2022-02-27 09:36:20|900.87|890.07|900.89|890.09|900.89|890.09|900.87|890.07|2
1645954590000|2022-02-27 09:36:30|900.79|889.99|900.8|890|900.8|890|900.78|889.98|5
1645954600000|2022-02-27 09:36:40|900.79|889.99|900.47|889.67|900.79|889.99|900.46|889.66|4
1645954610000|2022-02-27 09:36:50|900.3|889.5|900.59|889.79|900.59|889.79|900.3|889.5|2
1645954620000|2022-02-27 09:37:00|900.3|889.5|900.59|889.79|900.59|889.79|900.28|889.48|4
1645954630000|2022-02-27 09:37:10|900.63|889.83|900.63|889.83|900.63|889.83|900.63|889.83|1
1645954640000|2022-02-27 09:37:20|900.36|889.56|900.36|889.56|900.36|889.56|900.35|889.55|3
1645954650000|2022-02-27 09:37:30|900.42|889.62|900.42|889.62|900.42|889.62|900.42|889.62|1
1645954660000|2022-02-27 09:37:40|900.34|889.54|900.32|889.52|900.34|889.54|900.32|889.52|2
1645954670000|2022-02-27 09:37:50|900.58|889.78|900.8|890|900.8|890|900.51|889.71|5
1645954680000|2022-02-27 09:38:00|900.9|890.1|900.87|890.07|900.9|890.1|900.64|889.84|5
1645954690000|2022-02-27 09:38:10|900.95|890.15|900.87|890.07|901.01|890.21|900.87|890.07|4
1645954700000|2022-02-27 09:38:20|900.95|890.15|900.95|890.15|900.95|890.15|900.95|890.15|1
1645954710000|2022-02-27 09:38:30|900.9|890.1|900.96|890.16|900.96|890.16|900.9|890.1|2
1645954720000|2022-02-27 09:38:40|901.29|890.49|901.71|890.91|901.72|890.92|901.29|890.49|7
1645954730000|2022-02-27 09:38:50|901.87|891.07|902.54|891.74|902.54|891.74|901.87|891.07|10
1645954740000|2022-02-27 09:39:00|902.64|891.84|902.73|891.93|902.73|891.93|902.64|891.84|2
1645954750000|2022-02-27 09:39:10|902.49|891.69|901.88|891.08|902.49|891.69|901.88|891.08|5
1645954760000|2022-02-27 09:39:20|902.11|891.31|901.78|890.98|902.11|891.31|901.78|890.98|2
1645954770000|2022-02-27 09:39:30|901.88|891.08|901.88|891.08|901.88|891.08|901.88|891.08|1
1645954780000|2022-02-27 09:39:40|901.96|891.16|902.05|891.25|902.05|891.25|901.96|891.16|3
1645954790000|2022-02-27 09:39:50|901.97|891.17|901.89|891.09|901.97|891.17|901.89|891.09|2
1645954800000|2022-02-27 09:40:00|901.9|891.1|901.9|891.1|901.9|891.1|901.9|891.1|1
1645954810000|2022-02-27 09:40:10|901.92|891.12|901.92|891.12|902.14|891.34|901.92|891.12|5
1645954820000|2022-02-27 09:40:20|901.9|891.1|901.77|890.97|901.9|891.1|901.77|890.97|2
1645954830000|2022-02-27 09:40:30|901.62|890.82|901.42|890.62|901.62|890.82|901.04|890.24|4
1645954840000|2022-02-27 09:40:40|901.54|890.74|901.54|890.74|901.54|890.74|901.54|890.74|1
1645954850000|2022-02-27 09:40:50|901.74|890.94|901.74|890.94|901.74|890.94|901.74|890.94|1
1645954860000|2022-02-27 09:41:00|901.77|890.97|902.18|891.38|902.18|891.38|901.74|890.94|6
1645954870000|2022-02-27 09:41:10|902.41|891.61|902.69|891.89|902.69|891.89|902.41|891.61|2
1645954880000|2022-02-27 09:41:20|902.41|891.61|902.38|891.58|902.41|891.61|902.32|891.52|3
1645954890000|2022-02-27 09:41:30|902.4|891.6|902.51|891.71|902.51|891.71|902.4|891.6|2
1645954910000|2022-02-27 09:41:50|902.67|891.87|902.51|891.71|902.79|891.99|902.51|891.71|4
1645954920000|2022-02-27 09:42:00|902.73|891.93|902.94|892.14|902.94|892.14|902.73|891.93|3
1645954930000|2022-02-27 09:42:10|903.02|892.22|903.25|892.45|903.25|892.45|903.02|892.22|3
1645954940000|2022-02-27 09:42:20|903.05|892.25|903.04|892.24|903.05|892.25|903.04|892.24|2
1645954960000|2022-02-27 09:42:40|903.14|892.34|903.14|892.34|903.22|892.42|903.04|892.24|4
1645954970000|2022-02-27 09:42:50|903.35|892.55|903.35|892.55|903.35|892.55|903.35|892.55|1
1645954980000|2022-02-27 09:43:00|903.45|892.65|903.77|892.97|903.77|892.97|903.45|892.65|4
1645954990000|2022-02-27 09:43:10|903.92|893.12|903.9|893.1|903.92|893.12|903.9|893.1|2
1645955000000|2022-02-27 09:43:20|903.95|893.15|903.95|893.15|903.95|893.15|903.95|893.15|1
1645955010000|2022-02-27 09:43:30|903.96|893.16|903.96|893.16|903.96|893.16|903.96|893.16|1
1645955020000|2022-02-27 09:43:40|903.91|893.11|903.91|893.11|903.91|893.11|903.91|893.11|1
1645955030000|2022-02-27 09:43:50|904.1|893.3|904.68|893.88|904.68|893.88|903.93|893.13|4
1645955040000|2022-02-27 09:44:00|904.39|893.59|904.41|893.61|904.41|893.61|904.39|893.59|2
1645955050000|2022-02-27 09:44:10|904.35|893.55|903.92|893.12|904.35|893.55|903.92|893.12|3
1645955060000|2022-02-27 09:44:20|903.87|893.07|903.87|893.07|903.87|893.07|903.87|893.07|1
1645955070000|2022-02-27 09:44:30|904.12|893.32|904.12|893.32|904.12|893.32|904.12|893.32|1
1645955080000|2022-02-27 09:44:40|904.04|893.24|903.81|893.01|904.04|893.24|903.77|892.97|5
1645955090000|2022-02-27 09:44:50|903.77|892.97|903.97|893.17|903.97|893.17|903.77|892.97|2
1645955100000|2022-02-27 09:45:00|903.81|893.01|903.82|893.02|903.82|893.02|903.81|893.01|2
1645955110000|2022-02-27 09:45:10|903.81|893.01|902.8|892|903.81|893.01|902.8|892|6
1645955120000|2022-02-27 09:45:20|902.71|891.91|902.9|892.1|902.9|892.1|902.71|891.91|2
1645955130000|2022-02-27 09:45:30|902.71|891.91|902.8|892|902.8|892|902.71|891.91|2
1645955140000|2022-02-27 09:45:40|902.92|892.12|902.94|892.14|902.94|892.14|902.92|892.12|2
1645955150000|2022-02-27 09:45:50|903.03|892.23|903.66|892.86|903.66|892.86|903.03|892.23|5
1645955160000|2022-02-27 09:46:00|903.87|893.07|903.86|893.06|904.04|893.24|903.86|893.06|4
1645955170000|2022-02-27 09:46:10|903.9|893.1|903.9|893.1|903.9|893.1|903.9|893.1|1
1645955190000|2022-02-27 09:46:30|903.92|893.12|903.8|893|903.92|893.12|903.8|893|3
1645955200000|2022-02-27 09:46:40|903.72|892.92|903.72|892.92|903.72|892.92|903.72|892.92|1
1645955210000|2022-02-27 09:46:50|903.75|892.95|903.37|892.57|903.75|892.95|903.37|892.57|2
1645955220000|2022-02-27 09:47:00|903.42|892.62|903.46|892.66|903.46|892.66|903.42|892.62|2
1645955230000|2022-02-27 09:47:10|903.42|892.62|903.75|892.95|903.75|892.95|903.42|892.62|6
1645955240000|2022-02-27 09:47:20|903.9|893.1|903.9|893.1|903.9|893.1|903.66|892.86|3
1645955270000|2022-02-27 09:47:50|903.91|893.11|904.22|893.42|904.22|893.42|903.91|893.11|3
1645955280000|2022-02-27 09:48:00|904.54|893.74|904.85|894.05|904.85|894.05|904.54|893.74|4
1645955290000|2022-02-27 09:48:10|904.93|894.13|905.26|894.46|905.26|894.46|904.93|894.13|8
1645955300000|2022-02-27 09:48:20|905.27|894.47|904.91|894.11|905.27|894.47|904.89|894.09|6
1645955310000|2022-02-27 09:48:30|904.89|894.09|904.99|894.19|904.99|894.19|904.89|894.09|2
1645955320000|2022-02-27 09:48:40|905.04|894.24|905.37|894.57|905.37|894.57|905.01|894.21|6
1645955330000|2022-02-27 09:48:50|905.14|894.34|905.59|894.79|905.59|894.79|905.14|894.34|3
1645955340000|2022-02-27 09:49:00|905.75|894.95|905.74|894.94|905.9|895.1|905.74|894.94|3
1645955350000|2022-02-27 09:49:10|905.5|894.7|905.56|894.76|905.56|894.76|905.5|894.7|2
1645955370000|2022-02-27 09:49:30|905.31|894.51|905.61|894.81|905.61|894.81|905.31|894.51|3
1645955380000|2022-02-27 09:49:40|905.82|895.02|905.9|895.1|905.9|895.1|905.82|895.02|2
1645955390000|2022-02-27 09:49:50|905.91|895.11|906.62|895.82|906.62|895.82|905.91|895.11|5
1645955400000|2022-02-27 09:50:00|906.6|895.8|906.85|896.05|906.85|896.05|906.6|895.8|7
1645955410000|2022-02-27 09:50:10|906.91|896.11|906.91|896.11|906.93|896.13|906.69|895.89|5
1645955420000|2022-02-27 09:50:20|906.8|896|906.59|895.79|906.8|896|906.59|895.79|3
1645955430000|2022-02-27 09:50:30|906.82|896.02|907.1|896.3|907.1|896.3|906.79|895.99|6
1645955440000|2022-02-27 09:50:40|907.31|896.51|908.08|897.28|908.08|897.28|907.21|896.41|14
1645955450000|2022-02-27 09:50:50|908.28|897.48|908.32|897.52|908.32|897.52|908.28|897.48|2
1645955460000|2022-02-27 09:51:00|908.36|897.56|908.47|897.67|908.47|897.67|908.24|897.44|3
1645955470000|2022-02-27 09:51:10|908.37|897.57|909.18|898.38|909.18|898.38|908.37|897.57|12
1645955480000|2022-02-27 09:51:20|909.39|898.59|910.33|899.53|910.33|899.53|909.39|898.59|10
1645955490000|2022-02-27 09:51:30|910.17|899.37|909.91|899.11|910.17|899.37|909.91|899.11|4
1645955500000|2022-02-27 09:51:40|909.71|898.91|908.91|898.11|909.71|898.91|908.91|898.11|8
1645955510000|2022-02-27 09:51:50|908.86|898.06|907.68|896.88|908.86|898.06|907.68|896.88|9
1645955520000|2022-02-27 09:52:00|907.7|896.9|907.81|897.01|907.81|897.01|907.68|896.88|3
1645955530000|2022-02-27 09:52:10|907.91|897.11|908.4|897.6|908.4|897.6|907.91|897.11|6
1645955540000|2022-02-27 09:52:20|908.44|897.64|908.46|897.66|908.46|897.66|908.44|897.64|2
1645955550000|2022-02-27 09:52:30|908.14|897.34|907.99|897.19|908.14|897.34|907.99|897.19|4
1645955560000|2022-02-27 09:52:40|907.93|897.13|907.91|897.11|907.93|897.13|907.91|897.11|3
1645955580000|2022-02-27 09:53:00|907.87|897.07|907.79|896.99|907.87|897.07|907.6|896.8|4
1645955590000|2022-02-27 09:53:10|907.62|896.82|907.84|897.04|907.84|897.04|907.62|896.82|4
1645955600000|2022-02-27 09:53:20|907.76|896.96|907.76|896.96|907.76|896.96|907.76|896.96|1
1645955620000|2022-02-27 09:53:40|907.74|896.94|907.96|897.16|907.96|897.16|907.74|896.94|4
1645955630000|2022-02-27 09:53:50|908.33|897.53|907.93|897.13|908.33|897.53|907.93|897.13|2
1645955640000|2022-02-27 09:54:00|907.9|897.1|907.9|897.1|907.9|897.1|907.9|897.1|1
1645955650000|2022-02-27 09:54:10|907.89|897.09|907.67|896.87|907.89|897.09|907.67|896.87|3
1645955660000|2022-02-27 09:54:20|907.71|896.91|906.97|896.17|907.71|896.91|906.97|896.17|6
1645955670000|2022-02-27 09:54:30|906.88|896.08|906.66|895.86|906.88|896.08|906.37|895.57|12
1645955680000|2022-02-27 09:54:40|906.51|895.71|906.51|895.71|906.51|895.71|906.51|895.71|1
1645955690000|2022-02-27 09:54:50|906.66|895.86|906.93|896.13|906.93|896.13|906.66|895.86|2
1645955700000|2022-02-27 09:55:00|907.06|896.26|907.1|896.3|907.1|896.3|907.06|896.26|4
1645955710000|2022-02-27 09:55:10|907.3|896.5|906.92|896.12|907.3|896.5|906.92|896.12|6
1645955720000|2022-02-27 09:55:20|907.03|896.23|906.92|896.12|907.03|896.23|906.92|896.12|2
1645955730000|2022-02-27 09:55:30|906.8|896|906.23|895.43|906.8|896|906.23|895.43|5
1645955740000|2022-02-27 09:55:40|906.39|895.59|906.39|895.59|906.39|895.59|906.39|895.59|1
1645955750000|2022-02-27 09:55:50|906.38|895.58|906.88|896.08|906.88|896.08|906.38|895.58|4
1645955760000|2022-02-27 09:56:00|907.16|896.36|907.16|896.36|907.16|896.36|907.16|896.36|1
1645955770000|2022-02-27 09:56:10|906.97|896.17|906.9|896.1|906.97|896.17|906.9|896.1|2
1645955780000|2022-02-27 09:56:20|906.89|896.09|906.89|896.09|906.89|896.09|906.89|896.09|1
1645955790000|2022-02-27 09:56:30|906.96|896.16|907.15|896.35|907.15|896.35|906.96|896.16|2
1645955810000|2022-02-27 09:56:50|907.09|896.29|907.15|896.35|907.15|896.35|907.09|896.29|2
1645955820000|2022-02-27 09:57:00|907.16|896.36|907.75|896.95|907.75|896.95|907.16|896.36|4
1645955830000|2022-02-27 09:57:10|907.72|896.92|908|897.2|908|897.2|907.72|896.92|3
1645955840000|2022-02-27 09:57:20|908.01|897.21|908.6|897.8|908.6|897.8|907.95|897.15|3
1645955850000|2022-02-27 09:57:30|908.64|897.84|908.85|898.05|908.99|898.19|908.64|897.84|8
1645955860000|2022-02-27 09:57:40|908.6|897.8|908.6|897.8|908.6|897.8|908.6|897.8|1
1645955870000|2022-02-27 09:57:50|908.66|897.86|908.66|897.86|908.66|897.86|908.66|897.86|1
1645955880000|2022-02-27 09:58:00|908.51|897.71|908.83|898.03|908.83|898.03|908.51|897.71|3
1645955890000|2022-02-27 09:58:10|908.9|898.1|909.04|898.24|909.66|898.86|908.9|898.1|13
1645955900000|2022-02-27 09:58:20|908.99|898.19|908.84|898.04|909|898.2|908.84|898.04|3
1645955910000|2022-02-27 09:58:30|908.57|897.77|908.57|897.77|908.57|897.77|908.57|897.77|1
1645955920000|2022-02-27 09:58:40|908.37|897.57|908.58|897.78|908.58|897.78|908.37|897.57|3
1645955940000|2022-02-27 09:59:00|908.64|897.84|908.64|897.84|908.64|897.84|908.64|897.84|1
1645955950000|2022-02-27 09:59:10|908.61|897.81|907.98|897.18|908.61|897.81|907.98|897.18|3
1645955960000|2022-02-27 09:59:20|907.96|897.16|907.86|897.06|907.96|897.16|907.6|896.8|4
1645955980000|2022-02-27 09:59:40|907.96|897.16|908.25|897.45|908.26|897.46|907.96|897.16|4
1645955990000|2022-02-27 09:59:50|908.24|897.44|909.08|898.28|909.08|898.28|908.24|897.44|6
1645956000000|2022-02-27 10:00:00|908.96|898.16|911.14|900.34|911.14|900.34|908.9|898.1|18
1645956010000|2022-02-27 10:00:10|911.04|900.24|910.7|899.9|911.55|900.75|910.68|899.88|8
1645956020000|2022-02-27 10:00:20|910.64|899.84|910.42|899.62|910.65|899.85|910.42|899.62|6
1645956030000|2022-02-27 10:00:30|910.73|899.93|911.04|900.24|911.04|900.24|910.73|899.93|3
1645956040000|2022-02-27 10:00:40|910.84|900.04|910.84|900.04|911.04|900.24|910.81|900.01|5
1645956050000|2022-02-27 10:00:50|910.88|900.08|910.59|899.79|910.88|900.08|910.59|899.79|2
1645956060000|2022-02-27 10:01:00|910.85|900.05|910.97|900.17|910.97|900.17|910.83|900.03|6
1645956070000|2022-02-27 10:01:10|910.98|900.18|911.57|900.77|911.57|900.77|910.98|900.18|4
1645956080000|2022-02-27 10:01:20|911.82|901.02|911.43|900.63|912.01|901.21|911.43|900.63|7
1645956090000|2022-02-27 10:01:30|911.35|900.55|911.69|900.89|911.69|900.89|911.35|900.55|3
1645956100000|2022-02-27 10:01:40|911.75|900.95|911.6|900.8|911.75|900.95|911.6|900.8|2
1645956110000|2022-02-27 10:01:50|911.22|900.42|910.6|899.8|911.22|900.42|910.54|899.74|10
1645956120000|2022-02-27 10:02:00|910.61|899.81|910.52|899.72|910.68|899.88|910.39|899.59|4
1645956130000|2022-02-27 10:02:10|910.73|899.93|910.8|900|911.21|900.41|910.68|899.88|13
1645956140000|2022-02-27 10:02:20|910.77|899.97|910.78|899.98|910.78|899.98|910.77|899.97|2
1645956150000|2022-02-27 10:02:30|910.62|899.82|910.27|899.47|910.81|900.01|910.27|899.47|6
1645956160000|2022-02-27 10:02:40|910.07|899.27|910.14|899.34|910.58|899.78|910.07|899.27|6
1645956170000|2022-02-27 10:02:50|910.42|899.62|910.05|899.25|910.42|899.62|910.05|899.25|3
1645956180000|2022-02-27 10:03:00|910|899.2|910.14|899.34|910.28|899.48|910|899.2|11
1645956200000|2022-02-27 10:03:20|910.48|899.68|910.48|899.68|910.48|899.68|910.48|899.68|1
1645956210000|2022-02-27 10:03:30|910.38|899.58|910.68|899.88|910.68|899.88|910.38|899.58|2
1645956220000|2022-02-27 10:03:40|910.38|899.58|910.55|899.75|910.55|899.75|910.23|899.43|4
1645956230000|2022-02-27 10:03:50|910.44|899.64|910.44|899.64|910.44|899.64|910.44|899.64|1
1645956240000|2022-02-27 10:04:00|910.4|899.6|910.4|899.6|910.4|899.6|910.4|899.6|1
1645956250000|2022-02-27 10:04:10|910.15|899.35|910.14|899.34|910.15|899.35|910.05|899.25|4
1645956260000|2022-02-27 10:04:20|910.05|899.25|910.53|899.73|910.53|899.73|910.05|899.25|3
1645956270000|2022-02-27 10:04:30|910.7|899.9|910.94|900.14|910.94|900.14|910.7|899.9|2
1645956280000|2022-02-27 10:04:40|911.01|900.21|911.01|900.21|911.01|900.21|911.01|900.21|1
1645956290000|2022-02-27 10:04:50|910.85|900.05|910.87|900.07|910.87|900.07|910.85|900.05|2
1645956300000|2022-02-27 10:05:00|910.9|900.1|910.65|899.85|910.91|900.11|910.65|899.85|4
1645956310000|2022-02-27 10:05:10|910.55|899.75|910.1|899.3|910.55|899.75|910.1|899.3|4
1645956320000|2022-02-27 10:05:20|909.95|899.15|909.95|899.15|909.95|899.15|909.95|899.15|1
1645956340000|2022-02-27 10:05:40|910.02|899.22|910.02|899.22|910.02|899.22|910.02|899.22|1
1645956370000|2022-02-27 10:06:10|910.05|899.25|909.96|899.16|910.05|899.25|909.96|899.16|2
1645956380000|2022-02-27 10:06:20|909.98|899.18|909.98|899.18|909.98|899.18|909.98|899.18|1
1645956400000|2022-02-27 10:06:40|910.02|899.22|909.8|899|910.02|899.22|909.8|899|6
1645956410000|2022-02-27 10:06:50|909.67|898.87|909.67|898.87|909.67|898.87|909.67|898.87|1
1645956420000|2022-02-27 10:07:00|909.61|898.81|909.13|898.33|909.61|898.81|909.13|898.33|3
1645956440000|2022-02-27 10:07:20|909.03|898.23|908.91|898.11|909.03|898.23|908.59|897.79|4
1645956450000|2022-02-27 10:07:30|908.97|898.17|909.62|898.82|909.62|898.82|908.95|898.15|10
1645956460000|2022-02-27 10:07:40|909.9|899.1|910.15|899.35|910.15|899.35|909.9|899.1|5
1645956470000|2022-02-27 10:07:50|910.27|899.47|909.43|898.63|910.27|899.47|909.34|898.54|8
1645956480000|2022-02-27 10:08:00|909.53|898.73|908.91|898.11|909.53|898.73|908.91|898.11|3
1645956490000|2022-02-27 10:08:10|908.93|898.13|908.93|898.13|908.93|898.13|908.93|898.13|1
1645956500000|2022-02-27 10:08:20|908.88|898.08|908.88|898.08|908.88|898.08|908.88|898.08|1
1645956510000|2022-02-27 10:08:30|908.93|898.13|909.37|898.57|909.37|898.57|908.93|898.13|6
1645956520000|2022-02-27 10:08:40|909.4|898.6|909.22|898.42|909.4|898.6|909.22|898.42|2
1645956530000|2022-02-27 10:08:50|909.28|898.48|909.28|898.48|909.28|898.48|909.28|898.48|1
1645956540000|2022-02-27 10:09:00|909.22|898.42|909.22|898.42|909.22|898.42|909.22|898.42|1
1645956550000|2022-02-27 10:09:10|909.21|898.41|909.43|898.63|909.43|898.63|909.2|898.4|5
1645956560000|2022-02-27 10:09:20|909.45|898.65|909.9|899.1|909.9|899.1|909.42|898.62|3
1645956570000|2022-02-27 10:09:30|909.83|899.03|909.45|898.65|909.83|899.03|909.45|898.65|4
1645956580000|2022-02-27 10:09:40|909.48|898.68|909.58|898.78|909.58|898.78|909.48|898.68|2
1645956590000|2022-02-27 10:09:50|909.71|898.91|909.93|899.13|909.93|899.13|909.71|898.91|4
1645956610000|2022-02-27 10:10:10|909.94|899.14|909.73|898.93|909.94|899.14|909.73|898.93|4
1645956620000|2022-02-27 10:10:20|909.74|898.94|909.8|899|909.8|899|909.7|898.9|4
1645956630000|2022-02-27 10:10:30|909.85|899.05|909.85|899.05|909.85|899.05|909.85|899.05|1
1645956640000|2022-02-27 10:10:40|909.68|898.88|909.8|899|909.8|899|909.68|898.88|3
1645956650000|2022-02-27 10:10:50|909.87|899.07|909.87|899.07|909.87|899.07|909.87|899.07|1
1645956660000|2022-02-27 10:11:00|909.86|899.06|909.86|899.06|909.86|899.06|909.86|899.06|1
1645956680000|2022-02-27 10:11:20|909.74|898.94|909.37|898.57|909.74|898.94|909.37|898.57|5
1645956700000|2022-02-27 10:11:40|909.31|898.51|909.3|898.5|909.31|898.51|909.3|898.5|2
1645956720000|2022-02-27 10:12:00|908.99|898.19|908.99|898.19|908.99|898.19|908.99|898.19|1
1645956740000|2022-02-27 10:12:20|908.94|898.14|908.94|898.14|908.94|898.14|908.94|898.14|1
1645956770000|2022-02-27 10:12:50|909.01|898.21|909.26|898.46|909.26|898.46|909.01|898.21|2
1645956780000|2022-02-27 10:13:00|909.47|898.67|909.84|899.04|909.84|899.04|909.47|898.67|5
1645956790000|2022-02-27 10:13:10|909.99|899.19|910.07|899.27|910.21|899.41|909.99|899.19|3
1645956800000|2022-02-27 10:13:20|909.91|899.11|909.71|898.91|909.91|899.11|909.71|898.91|3
1645956820000|2022-02-27 10:13:40|909.56|898.76|909.56|898.76|909.56|898.76|909.56|898.76|1
1645956840000|2022-02-27 10:14:00|909.47|898.67|909.88|899.08|909.88|899.08|909.47|898.67|4
1645956850000|2022-02-27 10:14:10|910.07|899.27|910.07|899.27|910.07|899.27|910.07|899.27|1
1645956860000|2022-02-27 10:14:20|909.93|899.13|910.07|899.27|910.07|899.27|909.93|899.13|2
1645956870000|2022-02-27 10:14:30|910.3|899.5|909.91|899.11|910.3|899.5|909.91|899.11|5
1645956890000|2022-02-27 10:14:50|909.82|899.02|909.77|898.97|909.82|899.02|909.77|898.97|2
1645956900000|2022-02-27 10:15:00|909.84|899.04|909.91|899.11|909.91|899.11|909.84|899.04|2
1645956910000|2022-02-27 10:15:10|910.14|899.34|909.86|899.06|910.14|899.34|909.86|899.06|3
1645956920000|2022-02-27 10:15:20|909.87|899.07|909.87|899.07|909.87|899.07|909.87|899.07|1
1645956930000|2022-02-27 10:15:30|909.82|899.02|909.82|899.02|909.82|899.02|909.82|899.02|1
1645956940000|2022-02-27 10:15:40|909.83|899.03|910.01|899.21|910.01|899.21|909.83|899.03|2
1645956960000|2022-02-27 10:16:00|910.17|899.37|910.76|899.96|910.76|899.96|910.17|899.37|8
1645956970000|2022-02-27 10:16:10|910.91|900.11|911.37|900.57|911.68|900.88|910.91|900.11|5
1645956980000|2022-02-27 10:16:20|911.3|900.5|910.9|900.1|911.3|900.5|910.9|900.1|2
1645956990000|2022-02-27 10:16:30|910.97|900.17|910.78|899.98|910.97|900.17|910.78|899.98|5
1645957000000|2022-02-27 10:16:40|910.63|899.83|909.93|899.13|910.63|899.83|909.93|899.13|4
1645957010000|2022-02-27 10:16:50|909.85|899.05|909.49|898.69|909.85|899.05|909.49|898.69|2
1645957030000|2022-02-27 10:17:10|909.41|898.61|909.81|899.01|909.81|899.01|909.41|898.61|3
1645957040000|2022-02-27 10:17:20|909.91|899.11|909.91|899.11|909.91|899.11|909.91|899.11|1
1645957080000|2022-02-27 10:18:00|909.7|898.9|909.55|898.75|909.7|898.9|909.55|898.75|2
1645957090000|2022-02-27 10:18:10|909.7|898.9|909.7|898.9|909.7|898.9|909.7|898.9|1
1645957100000|2022-02-27 10:18:20|909.55|898.75|909.41|898.61|909.55|898.75|909.41|898.61|2
1645957110000|2022-02-27 10:18:30|909.44|898.64|909.55|898.75|909.55|898.75|909.44|898.64|2
1645957120000|2022-02-27 10:18:40|909.57|898.77|909.57|898.77|909.57|898.77|909.57|898.77|1
1645957130000|2022-02-27 10:18:50|909.87|899.07|909.71|898.91|909.87|899.07|909.71|898.91|3
1645957140000|2022-02-27 10:19:00|909.46|898.66|909.36|898.56|909.48|898.68|909.36|898.56|4
1645957160000|2022-02-27 10:19:20|909.58|898.78|909.58|898.78|909.62|898.82|909.36|898.56|5
1645957170000|2022-02-27 10:19:30|909.36|898.56|909.36|898.56|909.62|898.82|909.36|898.56|7
1645957180000|2022-02-27 10:19:40|909.35|898.55|908.67|897.87|909.35|898.55|908.58|897.78|9
1645957190000|2022-02-27 10:19:50|908.58|897.78|908.58|897.78|908.58|897.78|908.58|897.78|1
1645957200000|2022-02-27 10:20:00|908.54|897.74|908.93|898.13|908.93|898.13|908.54|897.74|8
1645957210000|2022-02-27 10:20:10|909|898.2|908.74|897.94|909|898.2|908.74|897.94|3
1645957230000|2022-02-27 10:20:30|908.91|898.11|908.7|897.9|908.92|898.12|908.64|897.84|6
1645957240000|2022-02-27 10:20:40|908.64|897.84|908.64|897.84|908.68|897.88|908.64|897.84|3
1645957260000|2022-02-27 10:21:00|908.61|897.81|908.61|897.81|908.61|897.81|908.61|897.81|1
1645957270000|2022-02-27 10:21:10|908.57|897.77|908.57|897.77|908.57|897.77|908.57|897.77|1
1645957290000|2022-02-27 10:21:30|908.77|897.97|908.79|897.99|908.79|897.99|908.66|897.86|6
1645957300000|2022-02-27 10:21:40|908.82|898.02|909.14|898.34|909.14|898.34|908.82|898.02|3
1645957320000|2022-02-27 10:22:00|908.97|898.17|908.91|898.11|908.97|898.17|908.91|898.11|3
1645957340000|2022-02-27 10:22:20|908.88|898.08|908.58|897.78|908.88|898.08|908.58|897.78|2
1645957370000|2022-02-27 10:22:50|908.56|897.76|908.17|897.37|908.56|897.76|908.17|897.37|3
1645957380000|2022-02-27 10:23:00|908.08|897.28|908.31|897.51|908.31|897.51|907.98|897.18|6
1645957390000|2022-02-27 10:23:10|908.53|897.73|908.49|897.69|908.81|898.01|908.49|897.69|6
1645957410000|2022-02-27 10:23:30|908.64|897.84|908.76|897.96|908.82|898.02|908.64|897.84|4
1645957420000|2022-02-27 10:23:40|908.81|898.01|908.81|898.01|908.82|898.02|908.81|898.01|7
1645957430000|2022-02-27 10:23:50|908.93|898.13|909.11|898.31|909.11|898.31|908.93|898.13|2
1645957440000|2022-02-27 10:24:00|909.23|898.43|909.66|898.86|909.66|898.86|909.19|898.39|9
1645957450000|2022-02-27 10:24:10|909.82|899.02|909.86|899.06|909.86|899.06|909.82|899.02|2
1645957470000|2022-02-27 10:24:30|909.9|899.1|910.53|899.73|910.53|899.73|909.9|899.1|9
1645957480000|2022-02-27 10:24:40|910.63|899.83|910.63|899.83|910.63|899.83|910.63|899.83|1
1645957490000|2022-02-27 10:24:50|910.64|899.84|910.77|899.97|910.77|899.97|910.64|899.84|4
1645957500000|2022-02-27 10:25:00|910.81|900.01|910.92|900.12|910.92|900.12|910.81|900.01|4
1645957530000|2022-02-27 10:25:30|910.96|900.16|911.06|900.26|911.06|900.26|910.96|900.16|2
1645957540000|2022-02-27 10:25:40|911.04|900.24|911.45|900.65|911.45|900.65|911.04|900.24|2
1645957550000|2022-02-27 10:25:50|911.59|900.79|911.88|901.08|911.88|901.08|911.59|900.79|3
1645957560000|2022-02-27 10:26:00|911.82|901.02|912.13|901.33|912.13|901.33|911.82|901.02|6
1645957570000|2022-02-27 10:26:10|912.12|901.32|912.78|901.98|912.78|901.98|912.12|901.32|8
1645957580000|2022-02-27 10:26:20|912.88|902.08|912.43|901.63|912.89|902.09|912.43|901.63|5
1645957590000|2022-02-27 10:26:30|912.18|901.38|911.58|900.78|912.18|901.38|911.58|900.78|4
1645957600000|2022-02-27 10:26:40|911.69|900.89|911.69|900.89|911.69|900.89|911.69|900.89|1
1645957610000|2022-02-27 10:26:50|911.79|900.99|911.79|900.99|911.79|900.99|911.79|900.99|1
1645957630000|2022-02-27 10:27:10|911.86|901.06|912|901.2|912|901.2|911.86|901.06|2
1645957650000|2022-02-27 10:27:30|912.06|901.26|912.64|901.84|912.64|901.84|912.06|901.26|4
1645957660000|2022-02-27 10:27:40|912.58|901.78|912.78|901.98|912.78|901.98|912.58|901.78|3
1645957680000|2022-02-27 10:28:00|912.53|901.73|912.16|901.36|912.53|901.73|912.16|901.36|4
1645957690000|2022-02-27 10:28:10|912.23|901.43|912.88|902.08|912.88|902.08|912.23|901.43|12
1645957700000|2022-02-27 10:28:20|912.98|902.18|913.66|902.86|913.85|903.05|912.98|902.18|7
1645957710000|2022-02-27 10:28:30|913.65|902.85|914.91|904.11|914.91|904.11|913.65|902.85|9
1645957720000|2022-02-27 10:28:40|914.89|904.09|914.89|904.09|914.89|904.09|914.73|903.93|3
1645957730000|2022-02-27 10:28:50|914.92|904.12|914.66|903.86|914.92|904.12|914.61|903.81|5
1645957740000|2022-02-27 10:29:00|914.63|903.83|914.62|903.82|914.63|903.83|914.19|903.39|7
1645957750000|2022-02-27 10:29:10|914.5|903.7|914.63|903.83|914.63|903.83|913.99|903.19|5
1645957760000|2022-02-27 10:29:20|914.77|903.97|914.91|904.11|915.15|904.35|914.73|903.93|8
1645957770000|2022-02-27 10:29:30|914.7|903.9|914.89|904.09|914.9|904.1|914.49|903.69|9
1645957780000|2022-02-27 10:29:40|914.91|904.11|914.65|903.85|914.92|904.12|914.65|903.85|9
1645957790000|2022-02-27 10:29:50|914.61|903.81|914.2|903.4|914.64|903.84|914.2|903.4|5
1645957800000|2022-02-27 10:30:00|914.1|903.3|914.87|904.07|915.01|904.21|913.99|903.19|13
1645957810000|2022-02-27 10:30:10|914.69|903.89|914.89|904.09|914.96|904.16|914.69|903.89|5
1645957820000|2022-02-27 10:30:20|914.81|904.01|914.58|903.78|914.81|904.01|914.58|903.78|2
1645957830000|2022-02-27 10:30:30|914.48|903.68|914.14|903.34|914.48|903.68|914.14|903.34|3
1645957840000|2022-02-27 10:30:40|914.2|903.4|913.55|902.75|914.2|903.4|913.55|902.75|8
1645957850000|2022-02-27 10:30:50|913.66|902.86|913.62|902.82|913.66|902.86|913.57|902.77|4
1645957860000|2022-02-27 10:31:00|913.64|902.84|913.3|902.5|913.64|902.84|913.3|902.5|5
1645957870000|2022-02-27 10:31:10|913.49|902.69|913.49|902.69|913.49|902.69|913.49|902.69|1
1645957880000|2022-02-27 10:31:20|913.46|902.66|913.46|902.66|913.46|902.66|913.46|902.66|1
1645957890000|2022-02-27 10:31:30|913.51|902.71|913.35|902.55|913.51|902.71|913.35|902.55|8
1645957900000|2022-02-27 10:31:40|913.39|902.59|913.91|903.11|913.91|903.11|913.39|902.59|6
1645957910000|2022-02-27 10:31:50|914.05|903.25|913.91|903.11|914.05|903.25|913.91|903.11|2
1645957920000|2022-02-27 10:32:00|913.81|903.01|913.81|903.01|913.81|903.01|913.81|903.01|1
1645957930000|2022-02-27 10:32:10|913.79|902.99|913.81|903.01|913.81|903.01|913.79|902.99|2
1645957950000|2022-02-27 10:32:30|913.78|902.98|913.57|902.77|913.78|902.98|913.57|902.77|4
1645957960000|2022-02-27 10:32:40|913.56|902.76|912.61|901.81|913.56|902.76|912.61|901.81|7
1645957970000|2022-02-27 10:32:50|912.59|901.79|912.52|901.72|912.59|901.79|912.52|901.72|2
1645957980000|2022-02-27 10:33:00|912.5|901.7|912.5|901.7|912.5|901.7|912.5|901.7|1
1645957990000|2022-02-27 10:33:10|912.33|901.53|912.29|901.49|912.33|901.53|912.29|901.49|2
1645958000000|2022-02-27 10:33:20|912.22|901.42|912.22|901.42|912.22|901.42|912.22|901.42|1
1645958010000|2022-02-27 10:33:30|912.23|901.43|912.5|901.7|912.5|901.7|912.23|901.43|3
1645958020000|2022-02-27 10:33:40|912.57|901.77|912.28|901.48|912.57|901.77|912.28|901.48|3
1645958030000|2022-02-27 10:33:50|912.44|901.64|912.15|901.35|912.44|901.64|912.15|901.35|3
1645958040000|2022-02-27 10:34:00|912.14|901.34|912.14|901.34|912.14|901.34|912.14|901.34|1
1645958050000|2022-02-27 10:34:10|912.13|901.33|911.98|901.18|912.15|901.35|911.98|901.18|8
1645958060000|2022-02-27 10:34:20|911.79|900.99|911.5|900.7|911.79|900.99|911.5|900.7|3
1645958070000|2022-02-27 10:34:30|911.46|900.66|911.46|900.66|911.46|900.66|911.46|900.66|1
1645958080000|2022-02-27 10:34:40|911.45|900.65|911.45|900.65|911.45|900.65|911.45|900.65|1
1645958090000|2022-02-27 10:34:50|911.5|900.7|911.98|901.18|911.98|901.18|911.5|900.7|5
1645958100000|2022-02-27 10:35:00|912.17|901.37|911.89|901.09|912.17|901.37|911.89|901.09|3
1645958110000|2022-02-27 10:35:10|911.78|900.98|911.78|900.98|911.78|900.98|911.78|900.98|1
1645958120000|2022-02-27 10:35:20|911.7|900.9|911.7|900.9|911.7|900.9|911.7|900.9|1
1645958130000|2022-02-27 10:35:30|911.93|901.13|914.07|903.27|914.52|903.72|911.93|901.13|13
1645958140000|2022-02-27 10:35:40|914|903.2|913.99|903.19|914.08|903.28|913.99|903.19|4
1645958150000|2022-02-27 10:35:50|914|903.2|914.42|903.62|914.42|903.62|914|903.2|2
1645958160000|2022-02-27 10:36:00|914.14|903.34|914.14|903.34|914.14|903.34|914.14|903.34|1
1645958180000|2022-02-27 10:36:20|914.06|903.26|914.05|903.25|914.06|903.26|914|903.2|3
1645958190000|2022-02-27 10:36:30|914.11|903.31|914.77|903.97|914.77|903.97|914.11|903.31|5
1645958200000|2022-02-27 10:36:40|914.87|904.07|914.87|904.07|914.87|904.07|914.87|904.07|1
1645958220000|2022-02-27 10:37:00|914.89|904.09|914.21|903.41|914.89|904.09|914.21|903.41|7
1645958230000|2022-02-27 10:37:10|914.04|903.24|914.04|903.24|914.04|903.24|914.04|903.24|1
1645958240000|2022-02-27 10:37:20|914.09|903.29|914.09|903.29|914.09|903.29|914.09|903.29|1
1645958250000|2022-02-27 10:37:30|914.08|903.28|914.08|903.28|914.08|903.28|914.08|903.28|1
1645958260000|2022-02-27 10:37:40|914.02|903.22|914.02|903.22|914.02|903.22|914.02|903.22|1
1645958280000|2022-02-27 10:38:00|914.08|903.28|914.24|903.44|914.24|903.44|914.08|903.28|3
1645958290000|2022-02-27 10:38:10|914.28|903.48|914.31|903.51|914.41|903.61|914.22|903.42|5
1645958300000|2022-02-27 10:38:20|914.18|903.38|914.24|903.44|914.24|903.44|914.18|903.38|2
1645958310000|2022-02-27 10:38:30|914.22|903.42|914.46|903.66|914.46|903.66|914.21|903.41|5
1645958320000|2022-02-27 10:38:40|914.48|903.68|914.35|903.55|914.5|903.7|914.35|903.55|4
1645958340000|2022-02-27 10:39:00|914.33|903.53|914.33|903.53|914.33|903.53|914.33|903.53|1
1645958350000|2022-02-27 10:39:10|914.38|903.58|914.5|903.7|914.5|903.7|914.38|903.58|2
1645958370000|2022-02-27 10:39:30|914.66|903.86|914.66|903.86|914.66|903.86|914.66|903.86|1
1645958380000|2022-02-27 10:39:40|914.56|903.76|914.56|903.76|914.56|903.76|914.56|903.76|1
1645958390000|2022-02-27 10:39:50|914.48|903.68|914.62|903.82|914.62|903.82|914.35|903.55|5
1645958400000|2022-02-27 10:40:00|914.47|903.67|914.47|903.67|914.47|903.67|914.47|903.67|1
1645958410000|2022-02-27 10:40:10|914.41|903.61|913.4|902.6|914.41|903.61|913.4|902.6|10
1645958420000|2022-02-27 10:40:20|913.36|902.56|913.61|902.81|913.61|902.81|913.36|902.56|5
1645958430000|2022-02-27 10:40:30|913.56|902.76|913.8|903|913.8|903|913.56|902.76|3
1645958440000|2022-02-27 10:40:40|913.86|903.06|914.06|903.26|914.06|903.26|913.86|903.06|3
1645958450000|2022-02-27 10:40:50|914.13|903.33|914.13|903.33|914.13|903.33|914.11|903.31|3
1645958460000|2022-02-27 10:41:00|914.06|903.26|914.89|904.09|914.89|904.09|914.04|903.24|11
1645958470000|2022-02-27 10:41:10|915.26|904.46|915.26|904.46|915.26|904.46|915.26|904.46|1
1645958480000|2022-02-27 10:41:20|915.21|904.41|915.34|904.54|915.34|904.54|915.21|904.41|4
1645958490000|2022-02-27 10:41:30|915.56|904.76|915.96|905.16|915.96|905.16|915.27|904.47|9
1645958500000|2022-02-27 10:41:40|915.86|905.06|918.05|907.25|918.49|907.69|915.86|905.06|24
1645958510000|2022-02-27 10:41:50|918.01|907.21|917.27|906.47|918.05|907.25|917|906.2|15
1645958520000|2022-02-27 10:42:00|917.43|906.63|917.66|906.86|917.67|906.87|917.43|906.63|8
1645958530000|2022-02-27 10:42:10|917.89|907.09|918.46|907.66|918.46|907.66|917.89|907.09|7
1645958540000|2022-02-27 10:42:20|918.61|907.81|918.41|907.61|918.61|907.81|918.41|907.61|2
1645958550000|2022-02-27 10:42:30|918.49|907.69|918.97|908.17|918.97|908.17|918.49|907.69|21
1645958560000|2022-02-27 10:42:40|918.86|908.06|918.61|907.81|919.44|908.64|918.55|907.75|16
1645958570000|2022-02-27 10:42:50|918.48|907.68|917.77|906.97|918.61|907.81|917.77|906.97|8
1645958580000|2022-02-27 10:43:00|917.7|906.9|918.01|907.21|918.01|907.21|917.7|906.9|4
1645958590000|2022-02-27 10:43:10|918.17|907.37|918.92|908.12|918.92|908.12|918.17|907.37|8
1645958600000|2022-02-27 10:43:20|918.96|908.16|918.98|908.18|919.6|908.8|918.96|908.16|10
1645958610000|2022-02-27 10:43:30|918.91|908.11|918.54|907.74|918.91|908.11|918.32|907.52|9
1645958620000|2022-02-27 10:43:40|918.49|907.69|920.74|909.94|921.46|910.66|918.49|907.69|25
1645958630000|2022-02-27 10:43:50|920.77|909.97|921.01|910.21|921.1|910.3|920.54|909.74|16
1645958640000|2022-02-27 10:44:00|920.86|910.06|921.44|910.64|921.44|910.64|920.63|909.83|13
1645958650000|2022-02-27 10:44:10|921.36|910.56|922.18|911.38|922.58|911.78|921.36|910.56|13
1645958660000|2022-02-27 10:44:20|921.93|911.13|921.59|910.79|921.93|911.13|921.59|910.79|6
1645958670000|2022-02-27 10:44:30|921.51|910.71|921.81|911.01|921.81|911.01|921.5|910.7|9
1645958680000|2022-02-27 10:44:40|921.91|911.11|920.94|910.14|921.91|911.11|920.94|910.14|5
1645958690000|2022-02-27 10:44:50|921.12|910.32|920.94|910.14|921.25|910.45|920.94|910.14|6
1645958700000|2022-02-27 10:45:00|921.12|910.32|920.94|910.14|921.25|910.45|920.93|910.13|8
1645958710000|2022-02-27 10:45:10|920.92|910.12|919.57|908.77|920.92|910.12|919.57|908.77|9
1645958720000|2022-02-27 10:45:20|919.5|908.7|919.63|908.83|919.63|908.83|919.29|908.49|11
1645958730000|2022-02-27 10:45:30|919.6|908.8|920.62|909.82|920.62|909.82|919.6|908.8|12
1645958740000|2022-02-27 10:45:40|920.71|909.91|920.11|909.31|920.71|909.91|920.11|909.31|7
1645958750000|2022-02-27 10:45:50|920.12|909.32|920.17|909.37|920.17|909.37|919.88|909.08|6
1645958760000|2022-02-27 10:46:00|920.53|909.73|920.54|909.74|920.54|909.74|920.4|909.6|6
1645958770000|2022-02-27 10:46:10|920.7|909.9|920.8|910|920.8|910|920.69|909.89|5
1645958780000|2022-02-27 10:46:20|920.77|909.97|920.77|909.97|920.77|909.97|920.77|909.97|1
1645958790000|2022-02-27 10:46:30|920.84|910.04|921.45|910.65|921.56|910.76|920.84|910.04|7
1645958800000|2022-02-27 10:46:40|921.36|910.56|921.89|911.09|921.91|911.11|921.1|910.3|11
1645958810000|2022-02-27 10:46:50|921.9|911.1|922.33|911.53|922.75|911.95|921.9|911.1|11
1645958820000|2022-02-27 10:47:00|922.43|911.63|923.46|912.66|923.46|912.66|922.43|911.63|10
1645958830000|2022-02-27 10:47:10|923.8|913|923.07|912.27|923.8|913|923.07|912.27|5
1645958840000|2022-02-27 10:47:20|923.06|912.26|922.91|912.11|923.07|912.27|922.91|912.11|5
1645958850000|2022-02-27 10:47:30|922.87|912.07|922.77|911.97|922.87|912.07|922.46|911.66|8
1645958860000|2022-02-27 10:47:40|922.63|911.83|922.66|911.86|922.71|911.91|922.63|911.83|3
1645958880000|2022-02-27 10:48:00|922.64|911.84|922.85|912.05|922.85|912.05|922.5|911.7|5
1645958890000|2022-02-27 10:48:10|922.86|912.06|923.3|912.5|924|913.2|922.83|912.03|8
1645958900000|2022-02-27 10:48:20|923.18|912.38|924.41|913.61|924.86|914.06|923.18|912.38|17
1645958910000|2022-02-27 10:48:30|924.79|913.99|924.72|913.92|924.79|913.99|924.42|913.62|5
1645958920000|2022-02-27 10:48:40|924.8|914|924.17|913.37|924.9|914.1|924.17|913.37|8
1645958930000|2022-02-27 10:48:50|923.89|913.09|923.79|912.99|923.89|913.09|923.64|912.84|6
1645958940000|2022-02-27 10:49:00|923.8|913|924.24|913.44|924.24|913.44|923.8|913|4
1645958950000|2022-02-27 10:49:10|924.14|913.34|924.2|913.4|924.24|913.44|924.06|913.26|7
1645958960000|2022-02-27 10:49:20|924.22|913.42|924.22|913.42|924.22|913.42|924.22|913.42|1
1645958970000|2022-02-27 10:49:30|924.36|913.56|924.44|913.64|924.97|914.17|924.36|913.56|7
1645958980000|2022-02-27 10:49:40|924.32|913.52|924.32|913.52|924.32|913.52|924.32|913.52|1
1645958990000|2022-02-27 10:49:50|924.21|913.41|923.67|912.87|924.21|913.41|923.67|912.87|5
1645959000000|2022-02-27 10:50:00|923.63|912.83|923.26|912.46|923.67|912.87|923.26|912.46|6
1645959010000|2022-02-27 10:50:10|923.35|912.55|923.57|912.77|923.85|913.05|923.35|912.55|4
1645959020000|2022-02-27 10:50:20|923.54|912.74|923.51|912.71|923.54|912.74|923.51|912.71|2
1645959030000|2022-02-27 10:50:30|923.54|912.74|923.55|912.75|923.64|912.84|923.48|912.68|6
1645959040000|2022-02-27 10:50:40|923.74|912.94|923.97|913.17|923.97|913.17|923.74|912.94|3
1645959050000|2022-02-27 10:50:50|923.98|913.18|923.34|912.54|923.98|913.18|923.34|912.54|5
1645959060000|2022-02-27 10:51:00|923.3|912.5|923.51|912.71|923.51|912.71|923.12|912.32|6
1645959070000|2022-02-27 10:51:10|923.59|912.79|923.51|912.71|923.84|913.04|923.36|912.56|11
1645959080000|2022-02-27 10:51:20|923.74|912.94|923.86|913.06|923.88|913.08|923.74|912.94|6
1645959090000|2022-02-27 10:51:30|924.08|913.28|925.04|914.24|925.04|914.24|924.08|913.28|9
1645959100000|2022-02-27 10:51:40|925.1|914.3|925.04|914.24|925.1|914.3|925.04|914.24|2
1645959110000|2022-02-27 10:51:50|924.93|914.13|924.64|913.84|924.93|914.13|924.64|913.84|7
1645959120000|2022-02-27 10:52:00|924.41|913.61|924.42|913.62|924.42|913.62|924.14|913.34|8
1645959130000|2022-02-27 10:52:10|924.41|913.61|924.78|913.98|924.78|913.98|924.41|913.61|6
1645959140000|2022-02-27 10:52:20|925.05|914.25|925|914.2|925.05|914.25|925|914.2|2
1645959150000|2022-02-27 10:52:30|925.01|914.21|925.86|915.06|925.86|915.06|925|914.2|8
1645959160000|2022-02-27 10:52:40|925.88|915.08|926.03|915.23|926.03|915.23|925.88|915.08|2
1645959170000|2022-02-27 10:52:50|926.07|915.27|926|915.2|926.07|915.27|925.93|915.13|4
1645959180000|2022-02-27 10:53:00|926.23|915.43|926.13|915.33|926.35|915.55|926|915.2|7
1645959190000|2022-02-27 10:53:10|926.07|915.27|925.67|914.87|926.07|915.27|925.17|914.37|9
1645959200000|2022-02-27 10:53:20|925.48|914.68|925.34|914.54|925.48|914.68|925.15|914.35|3
1645959210000|2022-02-27 10:53:30|925.43|914.63|925.43|914.63|925.43|914.63|925.43|914.63|1
1645959220000|2022-02-27 10:53:40|925.37|914.57|925.42|914.62|925.42|914.62|925.14|914.34|5
1645959230000|2022-02-27 10:53:50|925.33|914.53|925.45|914.65|925.45|914.65|925|914.2|3
1645959240000|2022-02-27 10:54:00|925.35|914.55|925.51|914.71|925.51|914.71|925.35|914.55|2
1645959250000|2022-02-27 10:54:10|925.46|914.66|925.46|914.66|925.46|914.66|925.46|914.66|1
1645959260000|2022-02-27 10:54:20|925.51|914.71|924.79|913.99|925.51|914.71|924.35|913.55|8
1645959270000|2022-02-27 10:54:30|924.22|913.42|923.59|912.79|924.22|913.42|923.59|912.79|6
1645959280000|2022-02-27 10:54:40|923.54|912.74|923.54|912.74|923.54|912.74|923.54|912.74|1
1645959290000|2022-02-27 10:54:50|923.62|912.82|923.85|913.05|923.85|913.05|923.62|912.82|3
1645959300000|2022-02-27 10:55:00|923.9|913.1|923.96|913.16|924.33|913.53|923.9|913.1|5
1645959310000|2022-02-27 10:55:10|923.84|913.04|923.15|912.35|923.84|913.04|923.15|912.35|6
1645959320000|2022-02-27 10:55:20|922.86|912.06|922.51|911.71|922.86|912.06|922.51|911.71|11
1645959330000|2022-02-27 10:55:30|922.67|911.87|921.69|910.89|922.67|911.87|921.69|910.89|9
1645959340000|2022-02-27 10:55:40|921.62|910.82|921.56|910.76|921.62|910.82|921.56|910.76|2
1645959350000|2022-02-27 10:55:50|921.57|910.77|922.2|911.4|922.2|911.4|921.57|910.77|5
1645959360000|2022-02-27 10:56:00|922.29|911.49|922.28|911.48|922.34|911.54|922.28|911.48|3
1645959370000|2022-02-27 10:56:10|922.08|911.28|922.28|911.48|922.28|911.48|921.98|911.18|6
1645959380000|2022-02-27 10:56:20|922.37|911.57|922.72|911.92|922.83|912.03|922.26|911.46|8
1645959390000|2022-02-27 10:56:30|922.68|911.88|921.42|910.62|922.68|911.88|921.42|910.62|6
1645959400000|2022-02-27 10:56:40|921.55|910.75|921.35|910.55|921.55|910.75|921.35|910.55|2
1645959410000|2022-02-27 10:56:50|921.31|910.51|921.76|910.96|921.95|911.15|921.31|910.51|7
1645959420000|2022-02-27 10:57:00|921.78|910.98|921.26|910.46|921.78|910.98|921.26|910.46|5
1645959430000|2022-02-27 10:57:10|921.67|910.87|922.01|911.21|922.01|911.21|921.67|910.87|9
1645959440000|2022-02-27 10:57:20|922.08|911.28|922.08|911.28|922.08|911.28|922.08|911.28|1
1645959450000|2022-02-27 10:57:30|922.18|911.38|922.73|911.93|922.73|911.93|922.15|911.35|9
1645959460000|2022-02-27 10:57:40|922.76|911.96|922.44|911.64|922.88|912.08|922.36|911.56|14
1645959480000|2022-02-27 10:58:00|922.73|911.93|922.93|912.13|922.93|912.13|922.73|911.93|4
1645959490000|2022-02-27 10:58:10|922.86|912.06|922.87|912.07|923|912.2|922.86|912.06|4
1645959500000|2022-02-27 10:58:20|922.81|912.01|922.81|912.01|922.81|912.01|922.81|912.01|1
1645959520000|2022-02-27 10:58:40|922.75|911.95|922.75|911.95|922.75|911.95|922.75|911.95|1
1645959530000|2022-02-27 10:58:50|922.77|911.97|922.73|911.93|922.77|911.97|922.73|911.93|3
1645959540000|2022-02-27 10:59:00|922.77|911.97|923.14|912.34|923.14|912.34|922.77|911.97|10
1645959550000|2022-02-27 10:59:10|923.52|912.72|923.36|912.56|923.83|913.03|923.17|912.37|7
1645959560000|2022-02-27 10:59:20|923.17|912.37|923.36|912.56|923.36|912.56|923.17|912.37|2
1645959570000|2022-02-27 10:59:30|923.17|912.37|923.17|912.37|923.76|912.96|923.17|912.37|7
1645959580000|2022-02-27 10:59:40|923.13|912.33|923.29|912.49|923.58|912.78|923.13|912.33|7
1645959590000|2022-02-27 10:59:50|923.11|912.31|923.11|912.31|923.46|912.66|923.11|912.31|3
1645959600000|2022-02-27 11:00:00|923.52|912.72|926.01|915.21|926.32|915.52|923.52|912.72|15
1645959610000|2022-02-27 11:00:10|926.03|915.23|925.99|915.19|926.03|915.23|925.99|915.19|2
1645959620000|2022-02-27 11:00:20|925.86|915.06|925.47|914.67|925.86|915.06|925.1|914.3|7
1645959630000|2022-02-27 11:00:30|925.58|914.78|925.84|915.04|925.85|915.05|925.1|914.3|11
1645959640000|2022-02-27 11:00:40|926.14|915.34|926.07|915.27|926.83|916.03|926.07|915.27|8
1645959650000|2022-02-27 11:00:50|925.81|915.01|925.49|914.69|925.81|915.01|925.49|914.69|4
1645959660000|2022-02-27 11:01:00|924.97|914.17|925.47|914.67|925.5|914.7|924.95|914.15|10
1645959670000|2022-02-27 11:01:10|925.33|914.53|925.5|914.7|925.5|914.7|925.04|914.24|4
1645959680000|2022-02-27 11:01:20|925.33|914.53|924.56|913.76|925.33|914.53|924.56|913.76|10
1645959690000|2022-02-27 11:01:30|924.54|913.74|924.6|913.8|924.62|913.82|924.54|913.74|5
1645959700000|2022-02-27 11:01:40|924.53|913.73|924.42|913.62|924.53|913.73|924.03|913.23|9
1645959710000|2022-02-27 11:01:50|924.63|913.83|924.58|913.78|924.93|914.13|924.58|913.78|8
1645959720000|2022-02-27 11:02:00|924.68|913.88|924.65|913.85|924.75|913.95|924.64|913.84|7
1645959730000|2022-02-27 11:02:10|924.61|913.81|924.92|914.12|924.92|914.12|924.61|913.81|5
1645959740000|2022-02-27 11:02:20|924.88|914.08|924.61|913.81|924.88|914.08|924.59|913.79|8
1645959760000|2022-02-27 11:02:40|924.57|913.77|924.31|913.51|924.57|913.77|924.31|913.51|4
1645959770000|2022-02-27 11:02:50|924.58|913.78|924.58|913.78|924.58|913.78|924.58|913.78|1
1645959780000|2022-02-27 11:03:00|924.53|913.73|924.54|913.74|924.54|913.74|924.36|913.56|4
1645959800000|2022-02-27 11:03:20|924.6|913.8|924.46|913.66|924.6|913.8|924.46|913.66|2
1645959810000|2022-02-27 11:03:30|924.34|913.54|923.87|913.07|924.34|913.54|923.87|913.07|2
1645959820000|2022-02-27 11:03:40|923.88|913.08|924.16|913.36|924.22|913.42|923.88|913.08|6
1645959830000|2022-02-27 11:03:50|924.07|913.27|923.53|912.73|924.07|913.27|923.53|912.73|9
1645959840000|2022-02-27 11:04:00|923.79|912.99|923.62|912.82|923.79|912.99|923.62|912.82|3
1645959850000|2022-02-27 11:04:10|923.61|912.81|923.71|912.91|923.78|912.98|923.61|912.81|3
1645959860000|2022-02-27 11:04:20|923.8|913|923.37|912.57|923.81|913.01|923.15|912.35|7
1645959870000|2022-02-27 11:04:30|923.15|912.35|922.93|912.13|923.37|912.57|922.93|912.13|5
1645959880000|2022-02-27 11:04:40|922.69|911.89|922.64|911.84|922.71|911.91|922.38|911.58|9
1645959890000|2022-02-27 11:04:50|922.54|911.74|921.91|911.11|922.54|911.74|921.91|911.11|9
1645959900000|2022-02-27 11:05:00|922.04|911.24|922.3|911.5|922.43|911.63|922.04|911.24|8
1645959910000|2022-02-27 11:05:10|922.17|911.37|922.41|911.61|922.41|911.61|922.14|911.34|5
1645959920000|2022-02-27 11:05:20|922.59|911.79|922.48|911.68|922.59|911.79|922.24|911.44|5
1645959930000|2022-02-27 11:05:30|922.31|911.51|922.31|911.51|922.31|911.51|922.31|911.51|1
1645959940000|2022-02-27 11:05:40|922.23|911.43|922.23|911.43|922.23|911.43|922.23|911.43|1
1645959960000|2022-02-27 11:06:00|922.14|911.34|922.18|911.38|922.18|911.38|922.02|911.22|3
1645959970000|2022-02-27 11:06:10|922.02|911.22|922.74|911.94|922.74|911.94|922.02|911.22|6
1645959980000|2022-02-27 11:06:20|922.75|911.95|922.93|912.13|922.93|912.13|922.75|911.95|2
1645959990000|2022-02-27 11:06:30|922.91|912.11|922.91|912.11|922.91|912.11|922.91|912.11|1
1645960000000|2022-02-27 11:06:40|922.98|912.18|923.05|912.25|923.05|912.25|922.98|912.18|2
1645960010000|2022-02-27 11:06:50|923.09|912.29|923.73|912.93|923.73|912.93|923.09|912.29|4
1645960020000|2022-02-27 11:07:00|923.75|912.95|923.42|912.62|923.75|912.95|923.42|912.62|3
1645960030000|2022-02-27 11:07:10|923.44|912.64|923.44|912.64|923.44|912.64|923.44|912.64|1
1645960040000|2022-02-27 11:07:20|923.45|912.65|922.6|911.8|923.45|912.65|922.6|911.8|6
1645960050000|2022-02-27 11:07:30|922.67|911.87|922.89|912.09|922.89|912.09|922.67|911.87|2
1645960060000|2022-02-27 11:07:40|922.68|911.88|922.63|911.83|922.68|911.88|922.63|911.83|2
1645960070000|2022-02-27 11:07:50|922.71|911.91|922.73|911.93|922.89|912.09|922.66|911.86|5
1645960080000|2022-02-27 11:08:00|922.79|911.99|922.76|911.96|922.79|911.99|922.7|911.9|3
1645960090000|2022-02-27 11:08:10|922.85|912.05|923.21|912.41|923.21|912.41|922.85|912.05|3
1645960100000|2022-02-27 11:08:20|923.25|912.45|923.69|912.89|923.69|912.89|923.25|912.45|3
1645960110000|2022-02-27 11:08:30|923.76|912.96|923.9|913.1|924.61|913.81|923.76|912.96|9
1645960120000|2022-02-27 11:08:40|923.97|913.17|923.9|913.1|923.97|913.17|923.9|913.1|2
1645960140000|2022-02-27 11:09:00|923.95|913.15|923.89|913.09|924.06|913.26|923.89|913.09|4
1645960150000|2022-02-27 11:09:10|923.95|913.15|924.06|913.26|924.06|913.26|923.95|913.15|2
1645960160000|2022-02-27 11:09:20|924.13|913.33|924.4|913.6|924.77|913.97|924.13|913.33|5
1645960170000|2022-02-27 11:09:30|924.58|913.78|924.58|913.78|924.58|913.78|924.58|913.78|1
1645960180000|2022-02-27 11:09:40|924.63|913.83|924.63|913.83|924.63|913.83|924.63|913.83|1
1645960190000|2022-02-27 11:09:50|924.59|913.79|924.25|913.45|924.59|913.79|924.25|913.45|3
1645960200000|2022-02-27 11:10:00|924.05|913.25|923.95|913.15|924.05|913.25|923.89|913.09|4
1645960220000|2022-02-27 11:10:20|924.01|913.21|924.57|913.77|924.57|913.77|924.01|913.21|6
1645960230000|2022-02-27 11:10:30|924.76|913.96|924.76|913.96|924.76|913.96|924.76|913.96|1
1645960240000|2022-02-27 11:10:40|924.41|913.61|924.4|913.6|924.41|913.61|924.34|913.54|4
1645960250000|2022-02-27 11:10:50|924.53|913.73|924.49|913.69|924.56|913.76|924.49|913.69|4
1645960260000|2022-02-27 11:11:00|924.48|913.68|924.54|913.74|924.54|913.74|924.48|913.68|2
1645960270000|2022-02-27 11:11:10|924.62|913.82|924.9|914.1|924.9|914.1|924.62|913.82|4
1645960280000|2022-02-27 11:11:20|924.92|914.12|924.86|914.06|924.92|914.12|924.72|913.92|3
1645960290000|2022-02-27 11:11:30|924.9|914.1|925.17|914.37|925.17|914.37|924.9|914.1|4
1645960300000|2022-02-27 11:11:40|925.49|914.69|925.4|914.6|925.49|914.69|925.4|914.6|2
1645960310000|2022-02-27 11:11:50|925.34|914.54|925.19|914.39|925.43|914.63|925.19|914.39|5
1645960330000|2022-02-27 11:12:10|925.4|914.6|924.55|913.75|925.4|914.6|924.55|913.75|8
1645960340000|2022-02-27 11:12:20|924.64|913.84|924.92|914.12|925.09|914.29|924.64|913.84|6
1645960350000|2022-02-27 11:12:30|924.7|913.9|924.57|913.77|924.92|914.12|924.57|913.77|5
1645960360000|2022-02-27 11:12:40|924.6|913.8|924.6|913.8|924.6|913.8|924.6|913.8|1
1645960370000|2022-02-27 11:12:50|924.66|913.86|924.66|913.86|924.66|913.86|924.66|913.86|1
1645960380000|2022-02-27 11:13:00|924.68|913.88|924.68|913.88|924.68|913.88|924.68|913.88|1
1645960390000|2022-02-27 11:13:10|924.57|913.77|925.05|914.25|925.05|914.25|924.57|913.77|4
1645960400000|2022-02-27 11:13:20|925.16|914.36|924.83|914.03|925.16|914.36|924.83|914.03|5
1645960420000|2022-02-27 11:13:40|924.85|914.05|925.16|914.36|925.16|914.36|924.85|914.05|2
1645960430000|2022-02-27 11:13:50|925.17|914.37|925.75|914.95|925.75|914.95|925.17|914.37|4
1645960440000|2022-02-27 11:14:00|925.85|915.05|926.03|915.23|926.03|915.23|925.85|915.05|5
1645960450000|2022-02-27 11:14:10|926.02|915.22|926.71|915.91|926.71|915.91|926.02|915.22|6
1645960460000|2022-02-27 11:14:20|927.08|916.28|927.08|916.28|927.08|916.28|927.08|916.28|1
1645960470000|2022-02-27 11:14:30|927|916.2|926.9|916.1|927|916.2|926.9|916.1|2
1645960480000|2022-02-27 11:14:40|926.79|915.99|926.66|915.86|926.79|915.99|926.66|915.86|5
1645960490000|2022-02-27 11:14:50|926.75|915.95|926.8|916|926.8|916|926.75|915.95|2
1645960500000|2022-02-27 11:15:00|926.81|916.01|926.74|915.94|926.99|916.19|926.72|915.92|7
1645960510000|2022-02-27 11:15:10|926.58|915.78|926.53|915.73|926.58|915.78|926.15|915.35|4
1645960520000|2022-02-27 11:15:20|926.51|915.71|925.39|914.59|926.51|915.71|925.27|914.47|13
1645960530000|2022-02-27 11:15:30|925.13|914.33|924.84|914.04|925.23|914.43|924.69|913.89|10
1645960540000|2022-02-27 11:15:40|924.76|913.96|925.24|914.44|925.24|914.44|924.76|913.96|3
1645960560000|2022-02-27 11:16:00|925.35|914.55|925.48|914.68|925.48|914.68|925.35|914.55|2
1645960570000|2022-02-27 11:16:10|925.37|914.57|924.55|913.75|925.37|914.57|924.55|913.75|6
1645960580000|2022-02-27 11:16:20|924.63|913.83|924.67|913.87|924.67|913.87|924.63|913.83|2
1645960590000|2022-02-27 11:16:30|924.68|913.88|924.61|913.81|924.77|913.97|924.61|913.81|4
1645960600000|2022-02-27 11:16:40|924.69|913.89|924.59|913.79|924.69|913.89|924.59|913.79|3
1645960610000|2022-02-27 11:16:50|924.41|913.61|924.06|913.26|924.41|913.61|924.06|913.26|4
1645960620000|2022-02-27 11:17:00|923.87|913.07|923.81|913.01|923.87|913.07|923.81|913.01|3
1645960630000|2022-02-27 11:17:10|923.29|912.49|922.45|911.65|923.29|912.49|922.33|911.53|11
1645960640000|2022-02-27 11:17:20|922.54|911.74|924.49|913.69|924.49|913.69|922.54|911.74|13
1645960650000|2022-02-27 11:17:30|924.36|913.56|924.42|913.62|924.47|913.67|924.09|913.29|11
1645960660000|2022-02-27 11:17:40|924.09|913.29|924.43|913.63|924.43|913.63|924.09|913.29|3
1645960670000|2022-02-27 11:17:50|924.37|913.57|925.44|914.64|925.44|914.64|924.37|913.57|7
1645960680000|2022-02-27 11:18:00|925.72|914.92|925.91|915.11|925.91|915.11|925.72|914.92|4
1645960690000|2022-02-27 11:18:10|925.92|915.12|926.89|916.09|926.89|916.09|925.92|915.12|5
1645960700000|2022-02-27 11:18:20|926.83|916.03|926.47|915.67|926.83|916.03|926.45|915.65|4
1645960710000|2022-02-27 11:18:30|926.45|915.65|926.61|915.81|926.62|915.82|926.45|915.65|4
1645960720000|2022-02-27 11:18:40|926.43|915.63|926.81|916.01|926.81|916.01|926.39|915.59|6
1645960730000|2022-02-27 11:18:50|926.79|915.99|927.34|916.54|927.34|916.54|926.79|915.99|4
1645960740000|2022-02-27 11:19:00|927.65|916.85|927.53|916.73|927.69|916.89|927.33|916.53|6
1645960750000|2022-02-27 11:19:10|927.67|916.87|927.74|916.94|927.74|916.94|927.35|916.55|8
1645960760000|2022-02-27 11:19:20|927.87|917.07|928.91|918.11|928.91|918.11|927.87|917.07|13
1645960770000|2022-02-27 11:19:30|928.89|918.09|928.68|917.88|928.89|918.09|928.68|917.88|4
1645960780000|2022-02-27 11:19:40|928.55|917.75|928.46|917.66|928.75|917.95|928.46|917.66|4
1645960790000|2022-02-27 11:19:50|928.55|917.75|928.87|918.07|928.87|918.07|928.55|917.75|3
1645960800000|2022-02-27 11:20:00|928.91|918.11|928.83|918.03|928.91|918.11|928.53|917.73|4
1645960810000|2022-02-27 11:20:10|928.53|917.73|928.91|918.11|928.91|918.11|928.53|917.73|4
1645960820000|2022-02-27 11:20:20|928.92|918.12|929.85|919.05|929.85|919.05|928.92|918.12|7
1645960830000|2022-02-27 11:20:30|929.84|919.04|929.95|919.15|929.96|919.16|929.84|919.04|4
1645960840000|2022-02-27 11:20:40|929.91|919.11|929.57|918.77|929.91|919.11|929.57|918.77|5
1645960850000|2022-02-27 11:20:50|929.79|918.99|930.76|919.96|930.76|919.96|929.79|918.99|9
1645960860000|2022-02-27 11:21:00|930.56|919.76|929.91|919.11|930.56|919.76|929.91|919.11|10
1645960870000|2022-02-27 11:21:10|929.89|919.09|929.64|918.84|929.89|919.09|929.64|918.84|3
1645960880000|2022-02-27 11:21:20|929.6|918.8|929.64|918.84|929.64|918.84|929.37|918.57|7
1645960890000|2022-02-27 11:21:30|929.61|918.81|929.67|918.87|929.67|918.87|929.61|918.81|2
1645960910000|2022-02-27 11:21:50|929.68|918.88|929.61|918.81|930.05|919.25|929.44|918.64|9
1645960920000|2022-02-27 11:22:00|929.43|918.63|928.09|917.29|929.43|918.63|928.01|917.21|12
1645960930000|2022-02-27 11:22:10|927.87|917.07|927.99|917.19|927.99|917.19|927.87|917.07|2
1645960940000|2022-02-27 11:22:20|927.94|917.14|927.94|917.14|927.94|917.14|927.53|916.73|9
1645960950000|2022-02-27 11:22:30|927.9|917.1|928.72|917.92|928.72|917.92|927.9|917.1|8
1645960960000|2022-02-27 11:22:40|928.88|918.08|928.81|918.01|929.18|918.38|928.81|918.01|5
1645960970000|2022-02-27 11:22:50|928.79|917.99|928.15|917.35|928.79|917.99|928.15|917.35|7
1645960980000|2022-02-27 11:23:00|928.02|917.22|928.45|917.65|928.45|917.65|928.02|917.22|3
1645960990000|2022-02-27 11:23:10|928.6|917.8|928.85|918.05|929|918.2|928.6|917.8|7
1645961000000|2022-02-27 11:23:20|928.91|918.11|929.63|918.83|929.63|918.83|928.91|918.11|6
1645961010000|2022-02-27 11:23:30|929.79|918.99|929.79|918.99|929.79|918.99|929.79|918.99|1
1645961020000|2022-02-27 11:23:40|929.78|918.98|929.78|918.98|929.78|918.98|929.78|918.98|1
1645961030000|2022-02-27 11:23:50|929.79|918.99|930.33|919.53|930.64|919.84|929.79|918.99|5
1645961040000|2022-02-27 11:24:00|930.26|919.46|930.85|920.05|930.85|920.05|930.26|919.46|7
1645961050000|2022-02-27 11:24:10|930.9|920.1|930.9|920.1|930.9|920.1|930.9|920.1|1
1645961060000|2022-02-27 11:24:20|930.89|920.09|930.89|920.09|930.89|920.09|930.89|920.09|1
1645961070000|2022-02-27 11:24:30|930.83|920.03|930.44|919.64|930.83|920.03|930.33|919.53|7
1645961080000|2022-02-27 11:24:40|930.39|919.59|930.57|919.77|930.57|919.77|930.39|919.59|2
1645961090000|2022-02-27 11:24:50|930.79|919.99|930.86|920.06|930.86|920.06|930.79|919.99|2
1645961100000|2022-02-27 11:25:00|931.02|920.22|931.74|920.94|931.74|920.94|930.91|920.11|5
1645961110000|2022-02-27 11:25:10|931.79|920.99|933.54|922.74|933.54|922.74|931.79|920.99|18
1645961120000|2022-02-27 11:25:20|933.26|922.46|933.42|922.62|933.42|922.62|932.93|922.13|6
1645961130000|2022-02-27 11:25:30|933.43|922.63|934.06|923.26|934.06|923.26|932.99|922.19|11
1645961140000|2022-02-27 11:25:40|933.97|923.17|935.14|924.34|935.14|924.34|933.97|923.17|11
1645961150000|2022-02-27 11:25:50|935.16|924.36|935.19|924.39|935.28|924.48|934.55|923.75|15
1645961160000|2022-02-27 11:26:00|935.12|924.32|935.19|924.39|935.19|924.39|934.91|924.11|11
1645961170000|2022-02-27 11:26:10|935.26|924.46|935.28|924.48|935.93|925.13|935.26|924.46|11
1645961180000|2022-02-27 11:26:20|935.65|924.85|935.21|924.41|935.99|925.19|935.21|924.41|8
1645961190000|2022-02-27 11:26:30|935.55|924.75|937.52|926.72|937.52|926.72|935.55|924.75|13
1645961200000|2022-02-27 11:26:40|937.64|926.84|938.75|927.95|938.75|927.95|937.64|926.84|9
1645961210000|2022-02-27 11:26:50|938.91|928.11|938.43|927.63|939.37|928.57|938.43|927.63|11
1645961220000|2022-02-27 11:27:00|938.44|927.64|937.97|927.17|938.44|927.64|937.97|927.17|9
1645961230000|2022-02-27 11:27:10|937.64|926.84|937.58|926.78|937.64|926.84|937.48|926.68|5
1645961240000|2022-02-27 11:27:20|937.7|926.9|937.47|926.67|937.76|926.96|937.47|926.67|3
1645961250000|2022-02-27 11:27:30|937.76|926.96|937.9|927.1|937.9|927.1|937.76|926.96|2
1645961260000|2022-02-27 11:27:40|937.97|927.17|938.81|928.01|938.81|928.01|937.97|927.17|7
1645961270000|2022-02-27 11:27:50|938.86|928.06|938.75|927.95|938.92|928.12|938.75|927.95|4
1645961280000|2022-02-27 11:28:00|938.51|927.71|938.7|927.9|938.7|927.9|938.07|927.27|7
1645961290000|2022-02-27 11:28:10|938.69|927.89|939.37|928.57|939.61|928.81|938.69|927.89|13
1645961300000|2022-02-27 11:28:20|939.61|928.81|939.11|928.31|939.61|928.81|938.93|928.13|9
1645961310000|2022-02-27 11:28:30|939.46|928.66|939.06|928.26|939.62|928.82|939.06|928.26|8
1645961320000|2022-02-27 11:28:40|939.09|928.29|939.91|929.11|939.96|929.16|939.09|928.29|9
1645961330000|2022-02-27 11:28:50|939.9|929.1|940.73|929.93|940.73|929.93|939.9|929.1|14
1645961340000|2022-02-27 11:29:00|940.82|930.02|940.77|929.97|940.95|930.15|940.77|929.97|6
1645961350000|2022-02-27 11:29:10|940.78|929.98|939.95|929.15|940.78|929.98|939.95|929.15|8
1645961360000|2022-02-27 11:29:20|939.82|929.02|938.96|928.16|939.82|929.02|938.96|928.16|8
1645961370000|2022-02-27 11:29:30|938.95|928.15|938.89|928.09|938.95|928.15|938.46|927.66|7
1645961380000|2022-02-27 11:29:40|938.9|928.1|938.37|927.57|939.03|928.23|938.37|927.57|8
1645961390000|2022-02-27 11:29:50|938.44|927.64|938.51|927.71|938.51|927.71|938.44|927.64|2
1645961400000|2022-02-27 11:30:00|938.64|927.84|937.99|927.19|938.64|927.84|937.99|927.19|9
1645961410000|2022-02-27 11:30:10|937.89|927.09|937.92|927.12|937.92|927.12|937.89|927.09|2
1645961420000|2022-02-27 11:30:20|937.83|927.03|937.83|927.03|937.83|927.03|937.83|927.03|1
1645961430000|2022-02-27 11:30:30|937.84|927.04|938.17|927.37|938.17|927.37|937.84|927.04|3
1645961440000|2022-02-27 11:30:40|938.19|927.39|938.82|928.02|938.82|928.02|938.19|927.39|7
1645961450000|2022-02-27 11:30:50|938.97|928.17|938.89|928.09|938.97|928.17|938.72|927.92|7
1645961460000|2022-02-27 11:31:00|938.65|927.85|938.5|927.7|938.65|927.85|938.42|927.62|3
1645961470000|2022-02-27 11:31:10|938.53|927.73|938.09|927.29|938.65|927.85|938.09|927.29|6
1645961480000|2022-02-27 11:31:20|938.3|927.5|937.89|927.09|938.3|927.5|937.89|927.09|8
1645961490000|2022-02-27 11:31:30|938.07|927.27|938.03|927.23|938.19|927.39|937.89|927.09|8
1645961500000|2022-02-27 11:31:40|937.85|927.05|937.63|926.83|937.85|927.05|937.61|926.81|5
1645961510000|2022-02-27 11:31:50|937.42|926.62|937.02|926.22|937.65|926.85|937.02|926.22|11
1645961520000|2022-02-27 11:32:00|937.31|926.51|936.58|925.78|937.31|926.51|936.58|925.78|6
1645961530000|2022-02-27 11:32:10|936.63|925.83|936.03|925.23|936.66|925.86|936.03|925.23|13
1645961540000|2022-02-27 11:32:20|935.93|925.13|935.02|924.22|935.93|925.13|935.02|924.22|9
1645961550000|2022-02-27 11:32:30|935.28|924.48|935.17|924.37|935.54|924.74|934.95|924.15|6
1645961560000|2022-02-27 11:32:40|935.21|924.41|936.27|925.47|936.27|925.47|935.21|924.41|11
1645961570000|2022-02-27 11:32:50|936.35|925.55|936.84|926.04|936.84|926.04|936.35|925.55|9
1645961580000|2022-02-27 11:33:00|936.96|926.16|936.65|925.85|936.96|926.16|936.48|925.68|10
1645961590000|2022-02-27 11:33:10|936.64|925.84|936.02|925.22|936.64|925.84|936.02|925.22|5
1645961600000|2022-02-27 11:33:20|936.26|925.46|936.21|925.41|936.26|925.46|936.1|925.3|4
1645961610000|2022-02-27 11:33:30|936.54|925.74|937.45|926.65|937.45|926.65|936.54|925.74|15
1645961620000|2022-02-27 11:33:40|937.65|926.85|938.34|927.54|938.34|927.54|937.65|926.85|5
1645961630000|2022-02-27 11:33:50|938.67|927.87|938.88|928.08|938.88|928.08|938.67|927.87|4
1645961640000|2022-02-27 11:34:00|938.9|928.1|939.65|928.85|939.65|928.85|938.9|928.1|12
1645961650000|2022-02-27 11:34:10|939.72|928.92|940.04|929.24|940.37|929.57|939.72|928.92|8
1645961660000|2022-02-27 11:34:20|940.01|929.21|939.82|929.02|940.05|929.25|939.57|928.77|10
1645961670000|2022-02-27 11:34:30|939.76|928.96|939.02|928.22|939.76|928.96|939.02|928.22|6
1645961680000|2022-02-27 11:34:40|938.92|928.12|938.91|928.11|938.92|928.12|938.91|928.11|2
1645961690000|2022-02-27 11:34:50|938.85|928.05|938.98|928.18|938.98|928.18|938.84|928.04|4
1645961700000|2022-02-27 11:35:00|939.05|928.25|940.56|929.76|940.56|929.76|939.05|928.25|9
1645961710000|2022-02-27 11:35:10|940.77|929.97|941.01|930.21|941.29|930.49|940.77|929.97|8
1645961720000|2022-02-27 11:35:20|940.91|930.11|941.28|930.48|941.31|930.51|940.91|930.11|5
1645961730000|2022-02-27 11:35:30|941.26|930.46|941.63|930.83|941.63|930.83|941.26|930.46|4
1645961740000|2022-02-27 11:35:40|941.8|931|942.54|931.74|942.54|931.74|941.8|931|6
1645961750000|2022-02-27 11:35:50|942.59|931.79|942.74|931.94|942.74|931.94|942.26|931.46|5
1645961760000|2022-02-27 11:36:00|942.75|931.95|942.01|931.21|942.82|932.02|942.01|931.21|5
1645961770000|2022-02-27 11:36:10|942.22|931.42|942.7|931.9|942.7|931.9|942.22|931.42|7
1645961780000|2022-02-27 11:36:20|942.77|931.97|942.78|931.98|942.78|931.98|942.77|931.97|2
1645961790000|2022-02-27 11:36:30|942.73|931.93|944.23|933.43|944.23|933.43|942.73|931.93|14
1645961800000|2022-02-27 11:36:40|944.42|933.62|945.84|935.04|945.84|935.04|944.42|933.62|6
1645961810000|2022-02-27 11:36:50|945.91|935.11|947.07|936.27|947.07|936.27|945.91|935.11|12
1645961820000|2022-02-27 11:37:00|947.38|936.58|945.16|934.36|947.47|936.67|945.16|934.36|14
1645961830000|2022-02-27 11:37:10|945.01|934.21|944.94|934.14|945.01|934.21|944.94|934.14|2
1645961840000|2022-02-27 11:37:20|944.93|934.13|944.5|933.7|944.93|934.13|944.5|933.7|4
1645961850000|2022-02-27 11:37:30|944.47|933.67|944.53|933.73|944.53|933.73|944.47|933.67|2
1645961860000|2022-02-27 11:37:40|944.7|933.9|945.42|934.62|945.42|934.62|944.7|933.9|7
1645961870000|2022-02-27 11:37:50|945.47|934.67|946.01|935.21|946.01|935.21|945.47|934.67|6
1645961880000|2022-02-27 11:38:00|946.08|935.28|945.98|935.18|946.29|935.49|945.98|935.18|5
1645961890000|2022-02-27 11:38:10|945.9|935.1|945.67|934.87|945.9|935.1|945.67|934.87|3
1645961900000|2022-02-27 11:38:20|945.63|934.83|945.75|934.95|945.75|934.95|945.58|934.78|4
1645961910000|2022-02-27 11:38:30|945.85|935.05|945.97|935.17|946.05|935.25|945.85|935.05|3
1645961920000|2022-02-27 11:38:40|945.9|935.1|945.9|935.1|945.9|935.1|945.9|935.1|1
1645961930000|2022-02-27 11:38:50|945.88|935.08|945.82|935.02|945.88|935.08|945.82|935.02|2
1645961940000|2022-02-27 11:39:00|945.8|935|945.89|935.09|945.89|935.09|945.8|935|3
1645961960000|2022-02-27 11:39:20|945.96|935.16|946.33|935.53|946.33|935.53|945.96|935.16|4
1645961970000|2022-02-27 11:39:30|946.77|935.97|946.77|935.97|946.78|935.98|946.77|935.97|3
1645961990000|2022-02-27 11:39:50|946.73|935.93|946.9|936.1|946.9|936.1|946.73|935.93|3
1645962000000|2022-02-27 11:40:00|946.91|936.11|946.34|935.54|946.91|936.11|946.34|935.54|5
1645962010000|2022-02-27 11:40:10|946.16|935.36|945.91|935.11|946.17|935.37|945.91|935.11|7
1645962020000|2022-02-27 11:40:20|945.9|935.1|945.24|934.44|945.9|935.1|945.24|934.44|4
1645962030000|2022-02-27 11:40:30|945.35|934.55|944.91|934.11|945.35|934.55|944.91|934.11|4
1645962040000|2022-02-27 11:40:40|944.84|934.04|944.45|933.65|944.84|934.04|944.45|933.65|4
1645962050000|2022-02-27 11:40:50|944.75|933.95|944.95|934.15|944.95|934.15|944.75|933.95|3
1645962060000|2022-02-27 11:41:00|945.06|934.26|945.95|935.15|945.95|935.15|945.06|934.26|10
1645962070000|2022-02-27 11:41:10|945.9|935.1|946.12|935.32|946.12|935.32|945.9|935.1|3
1645962080000|2022-02-27 11:41:20|946.2|935.4|946.63|935.83|946.63|935.83|946.18|935.38|4
1645962090000|2022-02-27 11:41:30|946.77|935.97|947.83|937.03|947.85|937.05|946.77|935.97|9
1645962100000|2022-02-27 11:41:40|947.79|936.99|947.92|937.12|947.92|937.12|947.79|936.99|3
1645962110000|2022-02-27 11:41:50|948.08|937.28|948.3|937.5|948.5|937.7|948.08|937.28|7
1645962120000|2022-02-27 11:42:00|948.37|937.57|949.05|938.25|949.05|938.25|948.37|937.57|4
1645962130000|2022-02-27 11:42:10|948.91|938.11|947.12|936.32|948.91|938.11|947.12|936.32|7
1645962140000|2022-02-27 11:42:20|947.02|936.22|947.02|936.22|947.02|936.22|947.02|936.22|1
1645962150000|2022-02-27 11:42:30|947.11|936.31|946.57|935.77|947.11|936.31|946.57|935.77|5
1645962160000|2022-02-27 11:42:40|946.58|935.78|946.55|935.75|946.86|936.06|946.55|935.75|7
1645962170000|2022-02-27 11:42:50|946.38|935.58|946.38|935.58|946.38|935.58|946.38|935.58|1
1645962180000|2022-02-27 11:43:00|946.51|935.71|946.54|935.74|946.78|935.98|946.51|935.71|6
1645962190000|2022-02-27 11:43:10|946.6|935.8|946.6|935.8|946.6|935.8|946.6|935.8|1
1645962200000|2022-02-27 11:43:20|946.59|935.79|946.06|935.26|946.59|935.79|946.06|935.26|4
1645962210000|2022-02-27 11:43:30|946.05|935.25|946.05|935.25|946.05|935.25|946.05|935.25|1
1645962220000|2022-02-27 11:43:40|946.04|935.24|946.06|935.26|946.41|935.61|946.04|935.24|5
1645962230000|2022-02-27 11:43:50|946.05|935.25|945.42|934.62|946.05|935.25|945.33|934.53|6
1645962240000|2022-02-27 11:44:00|945.4|934.6|945.7|934.9|945.71|934.91|945.4|934.6|4
1645962250000|2022-02-27 11:44:10|945.72|934.92|945.89|935.09|945.89|935.09|945.72|934.92|4
1645962270000|2022-02-27 11:44:30|945.83|935.03|945.85|935.05|945.85|935.05|945.83|935.03|2
1645962280000|2022-02-27 11:44:40|945.97|935.17|945.97|935.17|945.97|935.17|945.97|935.17|1
1645962290000|2022-02-27 11:44:50|945.98|935.18|945.99|935.19|946.56|935.76|945.98|935.18|10
1645962300000|2022-02-27 11:45:00|945.98|935.18|945.78|934.98|945.98|935.18|945.57|934.77|4
1645962310000|2022-02-27 11:45:10|945.77|934.97|945.77|934.97|945.77|934.97|945.77|934.97|1
1645962320000|2022-02-27 11:45:20|945.89|935.09|946.59|935.79|946.59|935.79|945.89|935.09|7
1645962330000|2022-02-27 11:45:30|946.58|935.78|946.69|935.89|946.69|935.89|946.35|935.55|5
1645962340000|2022-02-27 11:45:40|946.79|935.99|947.93|937.13|947.93|937.13|946.79|935.99|6
1645962350000|2022-02-27 11:45:50|947.96|937.16|948.76|937.96|948.85|938.05|947.96|937.16|8
1645962360000|2022-02-27 11:46:00|948.74|937.94|949.83|939.03|949.83|939.03|948.74|937.94|8
1645962370000|2022-02-27 11:46:10|949.84|939.04|949.88|939.08|949.88|939.08|949.84|939.04|2
1645962380000|2022-02-27 11:46:20|949.84|939.04|950.72|939.92|950.72|939.92|949.84|939.04|7
1645962390000|2022-02-27 11:46:30|950.87|940.07|950.97|940.17|950.97|940.17|950.16|939.36|8
1645962400000|2022-02-27 11:46:40|950.99|940.19|953.06|942.26|953.06|942.26|950.99|940.19|17
1645962410000|2022-02-27 11:46:50|953.05|942.25|952.99|942.19|953.05|942.25|952.99|942.19|2
1645962420000|2022-02-27 11:47:00|953.05|942.25|953.64|942.84|953.64|942.84|953.05|942.25|6
1645962430000|2022-02-27 11:47:10|953.37|942.57|953.98|943.18|953.98|943.18|953.34|942.54|6
1645962440000|2022-02-27 11:47:20|954.22|943.42|955.77|944.97|955.77|944.97|954.22|943.42|16
1645962450000|2022-02-27 11:47:30|955.45|944.65|955.91|945.11|955.91|945.11|955.45|944.65|4
1645962460000|2022-02-27 11:47:40|956.04|945.24|956.02|945.22|956.04|945.24|955.89|945.09|7
1645962470000|2022-02-27 11:47:50|956.07|945.27|954.95|944.15|956.22|945.42|954.95|944.15|10
1645962480000|2022-02-27 11:48:00|954.82|944.02|954.07|943.27|954.82|944.02|954.07|943.27|6
1645962490000|2022-02-27 11:48:10|954.08|943.28|954.08|943.28|954.08|943.28|954.08|943.28|1
1645962500000|2022-02-27 11:48:20|954.05|943.25|953.55|942.75|954.05|943.25|952.92|942.12|13
1645962510000|2022-02-27 11:48:30|953.62|942.82|954.81|944.01|954.81|944.01|953.62|942.82|8
1645962520000|2022-02-27 11:48:40|954.82|944.02|955.11|944.31|955.11|944.31|954.82|944.02|3
1645962530000|2022-02-27 11:48:50|955.47|944.67|955.88|945.08|955.88|945.08|955.47|944.67|3
1645962540000|2022-02-27 11:49:00|955.8|945|955.8|945|955.8|945|955.76|944.96|3
1645962550000|2022-02-27 11:49:10|955.82|945.02|955.88|945.08|955.88|945.08|955.82|945.02|2
1645962560000|2022-02-27 11:49:20|955.82|945.02|955.88|945.08|955.88|945.08|955.82|945.02|2
1645962570000|2022-02-27 11:49:30|955.87|945.07|955.87|945.07|955.87|945.07|955.87|945.07|1
1645962580000|2022-02-27 11:49:40|955.75|944.95|954.95|944.15|955.75|944.95|954.95|944.15|5
1645962590000|2022-02-27 11:49:50|954.93|944.13|954|943.2|954.93|944.13|954|943.2|5
1645962600000|2022-02-27 11:50:00|954.08|943.28|954.07|943.27|954.08|943.28|954.06|943.26|3
1645962610000|2022-02-27 11:50:10|953.86|943.06|953.86|943.06|953.86|943.06|953.69|942.89|4
1645962620000|2022-02-27 11:50:20|953.9|943.1|954.59|943.79|954.59|943.79|953.7|942.9|7
1645962630000|2022-02-27 11:50:30|954.81|944.01|954.87|944.07|954.88|944.08|954.81|944.01|4
1645962640000|2022-02-27 11:50:40|954.88|944.08|954.95|944.15|954.95|944.15|954.88|944.08|3
1645962650000|2022-02-27 11:50:50|954.97|944.17|955.46|944.66|955.46|944.66|954.97|944.17|4
1645962660000|2022-02-27 11:51:00|955.48|944.68|955.28|944.48|955.48|944.68|955.28|944.48|2
1645962670000|2022-02-27 11:51:10|955.06|944.26|955.25|944.45|955.25|944.45|954.95|944.15|4
1645962680000|2022-02-27 11:51:20|955.16|944.36|955.26|944.46|955.26|944.46|955.16|944.36|2
1645962690000|2022-02-27 11:51:30|955.64|944.84|955.62|944.82|955.64|944.84|955.26|944.46|4
1645962700000|2022-02-27 11:51:40|955.57|944.77|955.59|944.79|955.71|944.91|955.57|944.77|3
1645962710000|2022-02-27 11:51:50|955.73|944.93|955.98|945.18|956.01|945.21|955.73|944.93|7
1645962720000|2022-02-27 11:52:00|956.05|945.25|956.07|945.27|956.07|945.27|956.03|945.23|4
1645962730000|2022-02-27 11:52:10|955.86|945.06|954.68|943.88|955.86|945.06|954.05|943.25|13
1645962740000|2022-02-27 11:52:20|954.52|943.72|955.13|944.33|955.13|944.33|954.52|943.72|5
1645962750000|2022-02-27 11:52:30|955.32|944.52|957.47|946.67|957.47|946.67|955.32|944.52|13
1645962760000|2022-02-27 11:52:40|957.5|946.7|955.43|944.63|957.5|946.7|955.22|944.42|18
1645962770000|2022-02-27 11:52:50|955.37|944.57|955.55|944.75|955.55|944.75|955.2|944.4|7
1645962780000|2022-02-27 11:53:00|955.56|944.76|955.61|944.81|956.48|945.68|955.56|944.76|16
1645962790000|2022-02-27 11:53:10|955.97|945.17|955.97|945.17|956.29|945.49|955.96|945.16|5
1645962800000|2022-02-27 11:53:20|955.82|945.02|955.96|945.16|956.35|945.55|955.82|945.02|6
1645962810000|2022-02-27 11:53:30|956.23|945.43|956.56|945.76|956.56|945.76|956.23|945.43|4
1645962820000|2022-02-27 11:53:40|956.8|946|956.84|946.04|956.84|946.04|956.8|946|2
1645962830000|2022-02-27 11:53:50|957.24|946.44|957.49|946.69|958.06|947.26|957.24|946.44|6
1645962840000|2022-02-27 11:54:00|957.9|947.1|958.4|947.6|958.4|947.6|957.9|947.1|6
1645962850000|2022-02-27 11:54:10|958.39|947.59|958.01|947.21|958.39|947.59|958.01|947.21|4
1645962860000|2022-02-27 11:54:20|957.8|947|957.8|947|957.8|947|957.8|947|1
1645962870000|2022-02-27 11:54:30|957.74|946.94|957.72|946.92|957.74|946.94|957.72|946.92|3
1645962880000|2022-02-27 11:54:40|957.48|946.68|956.46|945.66|957.48|946.68|956.46|945.66|6
1645962890000|2022-02-27 11:54:50|956.32|945.52|956|945.2|956.32|945.52|956|945.2|5
1645962900000|2022-02-27 11:55:00|955.98|945.18|955.14|944.34|955.98|945.18|955.14|944.34|6
1645962910000|2022-02-27 11:55:10|955|944.2|954.87|944.07|955|944.2|954.87|944.07|3
1645962920000|2022-02-27 11:55:20|954.89|944.09|955|944.2|955|944.2|954.89|944.09|2
1645962930000|2022-02-27 11:55:30|955.3|944.5|955.74|944.94|955.89|945.09|955.3|944.5|6
1645962940000|2022-02-27 11:55:40|955.91|945.11|956.35|945.55|956.35|945.55|955.91|945.11|4
1645962950000|2022-02-27 11:55:50|956.37|945.57|957.35|946.55|957.35|946.55|956.37|945.57|6
1645962960000|2022-02-27 11:56:00|957.39|946.59|957.51|946.71|957.51|946.71|957.39|946.59|2
1645962970000|2022-02-27 11:56:10|957.25|946.45|956.85|946.05|957.25|946.45|956.85|946.05|8
1645962980000|2022-02-27 11:56:20|956.94|946.14|956.16|945.36|956.94|946.14|956.16|945.36|10
1645962990000|2022-02-27 11:56:30|955.31|944.51|955.01|944.21|955.31|944.51|955.01|944.21|4
1645963000000|2022-02-27 11:56:40|955|944.2|955|944.2|955.01|944.21|955|944.2|3
1645963010000|2022-02-27 11:56:50|955.31|944.51|955.48|944.68|955.75|944.95|955.29|944.49|8
1645963020000|2022-02-27 11:57:00|955.36|944.56|955.59|944.79|955.79|944.99|955.12|944.32|8
1645963030000|2022-02-27 11:57:10|955.4|944.6|955.14|944.34|955.4|944.6|955.14|944.34|2
1645963040000|2022-02-27 11:57:20|955.01|944.21|954.19|943.39|955.01|944.21|954.17|943.37|6
1645963050000|2022-02-27 11:57:30|954.17|943.37|953.43|942.63|954.17|943.37|953.19|942.39|10
1645963060000|2022-02-27 11:57:40|953.52|942.72|953.71|942.91|953.72|942.92|953.52|942.72|7
1645963070000|2022-02-27 11:57:50|953.75|942.95|954.56|943.76|954.56|943.76|953.75|942.95|10
1645963080000|2022-02-27 11:58:00|954.6|943.8|954.74|943.94|954.74|943.94|954.6|943.8|2
1645963090000|2022-02-27 11:58:10|954.71|943.91|954.71|943.91|954.71|943.91|954.71|943.91|1
1645963100000|2022-02-27 11:58:20|954.88|944.08|954.84|944.04|954.88|944.08|954.84|944.04|2
1645963110000|2022-02-27 11:58:30|954.87|944.07|954.73|943.93|954.87|944.07|954.73|943.93|3
1645963120000|2022-02-27 11:58:40|954.75|943.95|954.79|943.99|954.88|944.08|954.75|943.95|4
1645963130000|2022-02-27 11:58:50|954.75|943.95|954.75|943.95|954.75|943.95|954.75|943.95|1
1645963140000|2022-02-27 11:59:00|954.73|943.93|954.73|943.93|954.73|943.93|954.73|943.93|1
1645963160000|2022-02-27 11:59:20|954.69|943.89|954.69|943.89|954.69|943.89|954.69|943.89|1
1645963170000|2022-02-27 11:59:30|954.74|943.94|955.29|944.49|955.29|944.49|954.74|943.94|6
1645963180000|2022-02-27 11:59:40|955.31|944.51|955.51|944.71|955.51|944.71|955.31|944.51|3
1645963190000|2022-02-27 11:59:50|955.55|944.75|955.55|944.75|955.55|944.75|955.52|944.72|3
1645963200000|2022-02-27 12:00:00|955.77|944.97|957.74|946.94|957.74|946.94|955.77|944.97|14
1645963210000|2022-02-27 12:00:10|957.75|946.95|957.83|947.03|958.02|947.22|957.74|946.94|5
1645963220000|2022-02-27 12:00:20|957.86|947.06|958.73|947.93|958.73|947.93|957.86|947.06|9
1645963230000|2022-02-27 12:00:30|958.82|948.02|958.73|947.93|958.82|948.02|958.73|947.93|2
1645963240000|2022-02-27 12:00:40|958.51|947.71|957.44|946.64|958.51|947.71|957.44|946.64|6
1645963250000|2022-02-27 12:00:50|957.35|946.55|957.21|946.41|957.35|946.55|957.21|946.41|3
1645963260000|2022-02-27 12:01:00|957.28|946.48|956.74|945.94|957.28|946.48|956.74|945.94|5
1645963270000|2022-02-27 12:01:10|956.78|945.98|957.32|946.52|957.32|946.52|956.78|945.98|7
1645963280000|2022-02-27 12:01:20|957.28|946.48|956.64|945.84|957.32|946.52|956.64|945.84|7
1645963290000|2022-02-27 12:01:30|956.17|945.37|955.14|944.34|956.17|945.37|955.14|944.34|8
1645963300000|2022-02-27 12:01:40|955.02|944.22|954.83|944.03|955.02|944.22|954.83|944.03|4
1645963320000|2022-02-27 12:02:00|954.89|944.09|954.89|944.09|954.89|944.09|954.89|944.09|1
1645963330000|2022-02-27 12:02:10|954.93|944.13|955.55|944.75|955.61|944.81|954.93|944.13|8
1645963340000|2022-02-27 12:02:20|955.75|944.95|955.75|944.95|955.75|944.95|955.75|944.95|1
1645963350000|2022-02-27 12:02:30|955.83|945.03|956.75|945.95|956.75|945.95|955.83|945.03|3
1645963360000|2022-02-27 12:02:40|957.01|946.21|957.38|946.58|957.4|946.6|957.01|946.21|8
1645963370000|2022-02-27 12:02:50|957.33|946.53|958.96|948.16|958.96|948.16|957.33|946.53|10
1645963380000|2022-02-27 12:03:00|958.92|948.12|957.93|947.13|958.96|948.16|957.93|947.13|11
1645963390000|2022-02-27 12:03:10|957.98|947.18|957.92|947.12|957.98|947.18|957.92|947.12|2
1645963400000|2022-02-27 12:03:20|957.77|946.97|957.23|946.43|957.77|946.97|957.23|946.43|6
1645963410000|2022-02-27 12:03:30|956.87|946.07|956.87|946.07|956.87|946.07|956.87|946.07|1
1645963420000|2022-02-27 12:03:40|956.93|946.13|957.55|946.75|957.75|946.95|956.93|946.13|6
1645963430000|2022-02-27 12:03:50|957.25|946.45|956.99|946.19|957.25|946.45|956.99|946.19|7
1645963440000|2022-02-27 12:04:00|956.93|946.13|956.93|946.13|956.93|946.13|956.93|946.13|1
1645963450000|2022-02-27 12:04:10|957.11|946.31|956.93|946.13|957.58|946.78|956.93|946.13|7
1645963460000|2022-02-27 12:04:20|956.92|946.12|955.72|944.92|956.92|946.12|955.72|944.92|6
1645963470000|2022-02-27 12:04:30|955.45|944.65|955.83|945.03|955.9|945.1|955.45|944.65|6
1645963480000|2022-02-27 12:04:40|956.1|945.3|956.67|945.87|956.67|945.87|955.86|945.06|7
1645963490000|2022-02-27 12:04:50|956.8|946|956.8|946|956.8|946|956.8|946|1
1645963510000|2022-02-27 12:05:10|956.86|946.06|956.86|946.06|956.86|946.06|956.86|946.06|1
1645963520000|2022-02-27 12:05:20|956.8|946|956.62|945.82|956.8|946|956.19|945.39|7
1645963530000|2022-02-27 12:05:30|956.68|945.88|957.1|946.3|957.16|946.36|956.68|945.88|7
1645963540000|2022-02-27 12:05:40|957.33|946.53|957.33|946.53|957.33|946.53|957.33|946.53|1
1645963550000|2022-02-27 12:05:50|957.72|946.92|958.06|947.26|958.06|947.26|957.72|946.92|4
1645963560000|2022-02-27 12:06:00|958.76|947.96|957.89|947.09|958.76|947.96|957.89|947.09|6
1645963570000|2022-02-27 12:06:10|957.87|947.07|957.88|947.08|957.88|947.08|957.87|947.07|2
1645963580000|2022-02-27 12:06:20|957.73|946.93|957.05|946.25|957.73|946.93|957.05|946.25|3
1645963590000|2022-02-27 12:06:30|957.25|946.45|957.71|946.91|958.03|947.23|957.25|946.45|10
1645963600000|2022-02-27 12:06:40|957.87|947.07|957.87|947.07|957.87|947.07|957.87|947.07|1
1645963610000|2022-02-27 12:06:50|957.98|947.18|958.73|947.93|958.74|947.94|957.98|947.18|12
1645963620000|2022-02-27 12:07:00|958.62|947.82|958.54|947.74|958.62|947.82|958.37|947.57|4
1645963630000|2022-02-27 12:07:10|958.53|947.73|958.53|947.73|958.53|947.73|958.53|947.73|1
1645963640000|2022-02-27 12:07:20|958.65|947.85|958.65|947.85|958.66|947.86|958.65|947.85|3
1645963660000|2022-02-27 12:07:40|958.66|947.86|958.65|947.85|958.66|947.86|958.65|947.85|2
1645963680000|2022-02-27 12:08:00|958.66|947.86|957.92|947.12|958.66|947.86|957.92|947.12|6
1645963690000|2022-02-27 12:08:10|957.91|947.11|957.78|946.98|957.91|947.11|957.77|946.97|3
1645963700000|2022-02-27 12:08:20|957.83|947.03|957.77|946.97|957.83|947.03|957.77|946.97|2
1645963710000|2022-02-27 12:08:30|957.59|946.79|957.41|946.61|957.59|946.79|957.41|946.61|2
1645963720000|2022-02-27 12:08:40|957.04|946.24|956.97|946.17|957.25|946.45|956.97|946.17|4
1645963730000|2022-02-27 12:08:50|956.81|946.01|956.8|946|956.81|946.01|956.8|946|2
1645963740000|2022-02-27 12:09:00|956.76|945.96|956.1|945.3|956.76|945.96|956.1|945.3|14
1645963750000|2022-02-27 12:09:10|955.73|944.93|955.83|945.03|955.83|945.03|955.73|944.93|2
1645963760000|2022-02-27 12:09:20|955.81|945.01|956.01|945.21|956.01|945.21|955.76|944.96|5
1645963770000|2022-02-27 12:09:30|956.26|945.46|955.85|945.05|956.26|945.46|955.85|945.05|5
1645963780000|2022-02-27 12:09:40|955.7|944.9|955.11|944.31|955.7|944.9|955.11|944.31|7
1645963790000|2022-02-27 12:09:50|955.04|944.24|955.01|944.21|955.21|944.41|954.9|944.1|6
1645963800000|2022-02-27 12:10:00|954.94|944.14|954.5|943.7|954.94|944.14|954.5|943.7|7
1645963810000|2022-02-27 12:10:10|954.42|943.62|954.42|943.62|954.73|943.93|954.42|943.62|3
1645963820000|2022-02-27 12:10:20|954.46|943.66|954.75|943.95|954.82|944.02|954.46|943.66|4
1645963830000|2022-02-27 12:10:30|954.53|943.73|954.04|943.24|954.83|944.03|954.04|943.24|12
1645963840000|2022-02-27 12:10:40|954.09|943.29|954.84|944.04|954.84|944.04|954.09|943.29|5
1645963850000|2022-02-27 12:10:50|954.53|943.73|954.65|943.85|954.84|944.04|954.53|943.73|6
1645963860000|2022-02-27 12:11:00|954.49|943.69|953.85|943.05|954.49|943.69|953.85|943.05|6
1645963870000|2022-02-27 12:11:10|953.78|942.98|953.39|942.59|953.78|942.98|953.39|942.59|6
1645963880000|2022-02-27 12:11:20|952.98|942.18|952.43|941.63|953.09|942.29|952.27|941.47|16
1645963890000|2022-02-27 12:11:30|952.24|941.44|952.55|941.75|952.55|941.75|952.01|941.21|14
1645963900000|2022-02-27 12:11:40|952.52|941.72|953.04|942.24|953.04|942.24|952.41|941.61|8
1645963910000|2022-02-27 12:11:50|953.23|942.43|953.91|943.11|953.91|943.11|953.23|942.43|4
1645963920000|2022-02-27 12:12:00|954.74|943.94|953.88|943.08|954.74|943.94|953.88|943.08|9
1645963930000|2022-02-27 12:12:10|953.83|943.03|953.84|943.04|953.84|943.04|953.83|943.03|2
1645963940000|2022-02-27 12:12:20|953.62|942.82|953.62|942.82|953.62|942.82|953.62|942.82|1
1645963950000|2022-02-27 12:12:30|953.53|942.73|952.94|942.14|953.53|942.73|952.94|942.14|8
1645963960000|2022-02-27 12:12:40|953.05|942.25|952.85|942.05|953.14|942.34|952.85|942.05|8
1645963970000|2022-02-27 12:12:50|952.65|941.85|952.4|941.6|952.65|941.85|952.39|941.59|4
1645963980000|2022-02-27 12:13:00|952.42|941.62|951.8|941|952.42|941.62|951.49|940.69|12
1645963990000|2022-02-27 12:13:10|951.49|940.69|950.48|939.68|951.57|940.77|950.48|939.68|15
1645964000000|2022-02-27 12:13:20|950.47|939.67|949.83|939.03|950.67|939.87|949.59|938.79|7
1645964010000|2022-02-27 12:13:30|950.02|939.22|952.24|941.44|952.53|941.73|950.02|939.22|13
1645964020000|2022-02-27 12:13:40|952.19|941.39|951.58|940.78|952.19|941.39|951.58|940.78|6
1645964030000|2022-02-27 12:13:50|951.38|940.58|950.37|939.57|951.38|940.58|950.37|939.57|12
1645964040000|2022-02-27 12:14:00|950.03|939.23|950.19|939.39|950.19|939.39|949.8|939|8
1645964050000|2022-02-27 12:14:10|950.11|939.31|950.4|939.6|950.4|939.6|949.4|938.6|17
1645964060000|2022-02-27 12:14:20|950.82|940.02|950.21|939.41|950.99|940.19|950.18|939.38|10
1645964070000|2022-02-27 12:14:30|950.3|939.5|950.09|939.29|950.3|939.5|949.95|939.15|5
1645964080000|2022-02-27 12:14:40|950.05|939.25|947.82|937.02|950.05|939.25|947.82|937.02|5
1645964090000|2022-02-27 12:14:50|947.7|936.9|947.69|936.89|947.96|937.16|947.69|936.89|4
1645964100000|2022-02-27 12:15:00|947.83|937.03|947.78|936.98|947.84|937.04|947.78|936.98|5
1645964110000|2022-02-27 12:15:10|947.58|936.78|947.78|936.98|947.78|936.98|947.58|936.78|4
1645964120000|2022-02-27 12:15:20|947.81|937.01|948.1|937.3|948.55|937.75|947.81|937.01|15
1645964130000|2022-02-27 12:15:30|947.92|937.12|948.3|937.5|948.3|937.5|947.92|937.12|4
1645964140000|2022-02-27 12:15:40|948.56|937.76|949.55|938.75|949.55|938.75|948.56|937.76|8
1645964150000|2022-02-27 12:15:50|949.68|938.88|950.3|939.5|950.3|939.5|949.68|938.88|7
1645964160000|2022-02-27 12:16:00|950.38|939.58|949.91|939.11|950.5|939.7|949.91|939.11|7
1645964170000|2022-02-27 12:16:10|950.11|939.31|949.86|939.06|950.11|939.31|949.86|939.06|2
1645964180000|2022-02-27 12:16:20|949.69|938.89|949.08|938.28|949.69|938.89|949.08|938.28|4
1645964190000|2022-02-27 12:16:30|948.92|938.12|947.92|937.12|948.92|938.12|947.92|937.12|13
1645964200000|2022-02-27 12:16:40|947.82|937.02|947.82|937.02|947.82|937.02|947.82|937.02|1
1645964210000|2022-02-27 12:16:50|947.8|937|947.8|937|947.8|937|947.8|937|1
1645964220000|2022-02-27 12:17:00|947.67|936.87|947.67|936.87|947.67|936.87|947.55|936.75|3
1645964230000|2022-02-27 12:17:10|947.47|936.67|947.28|936.48|947.47|936.67|947.17|936.37|4
1645964240000|2022-02-27 12:17:20|947.42|936.62|947.62|936.82|947.62|936.82|947.42|936.62|7
1645964250000|2022-02-27 12:17:30|947.66|936.86|946.94|936.14|947.66|936.86|946.94|936.14|5
1645964260000|2022-02-27 12:17:40|947.12|936.32|946.95|936.15|947.56|936.76|946.95|936.15|13
1645964270000|2022-02-27 12:17:50|946.84|936.04|946.81|936.01|946.84|936.04|946.14|935.34|6
1645964280000|2022-02-27 12:18:00|946.67|935.87|945.9|935.1|946.67|935.87|945.9|935.1|8
1645964290000|2022-02-27 12:18:10|945.88|935.08|946.53|935.73|946.53|935.73|945.88|935.08|6
1645964300000|2022-02-27 12:18:20|946.83|936.03|946.72|935.92|946.83|936.03|946.72|935.92|2
1645964310000|2022-02-27 12:18:30|946.73|935.93|946.61|935.81|946.73|935.93|946.34|935.54|4
1645964320000|2022-02-27 12:18:40|946.56|935.76|946.91|936.11|947.16|936.36|946.56|935.76|7
1645964330000|2022-02-27 12:18:50|946.76|935.96|945.94|935.14|946.76|935.96|945.94|935.14|4
1645964340000|2022-02-27 12:19:00|945.9|935.1|945.92|935.12|945.92|935.12|945.9|935.1|2
1645964350000|2022-02-27 12:19:10|945.9|935.1|945.9|935.1|945.9|935.1|945.9|935.1|1
1645964360000|2022-02-27 12:19:20|946.05|935.25|945.87|935.07|946.05|935.25|945.87|935.07|4
1645964370000|2022-02-27 12:19:30|945.94|935.14|945.84|935.04|945.94|935.14|945.84|935.04|2
1645964380000|2022-02-27 12:19:40|945.66|934.86|945.64|934.84|945.67|934.87|945.64|934.84|3
1645964390000|2022-02-27 12:19:50|945.52|934.72|945.08|934.28|945.52|934.72|945.08|934.28|4
1645964400000|2022-02-27 12:20:00|945.02|934.22|944.96|934.16|945.12|934.32|944.96|934.16|4
1645964410000|2022-02-27 12:20:10|944.85|934.05|943.83|933.03|944.96|934.16|943.83|933.03|11
1645964420000|2022-02-27 12:20:20|943.58|932.78|944.37|933.57|944.37|933.57|943.33|932.53|17
1645964430000|2022-02-27 12:20:30|944.27|933.47|945.11|934.31|945.11|934.31|944.24|933.44|14
1645964440000|2022-02-27 12:20:40|945.22|934.42|946.71|935.91|946.71|935.91|945.22|934.42|17
1645964450000|2022-02-27 12:20:50|946.68|935.88|946.71|935.91|946.71|935.91|946.24|935.44|9
1645964460000|2022-02-27 12:21:00|946.78|935.98|946.96|936.16|946.96|936.16|946.73|935.93|4
1645964470000|2022-02-27 12:21:10|947.2|936.4|947.29|936.49|947.31|936.51|946.96|936.16|8
1645964480000|2022-02-27 12:21:20|947.34|936.54|947.82|937.02|947.82|937.02|947.34|936.54|7
1645964490000|2022-02-27 12:21:30|947.96|937.16|947.91|937.11|948.2|937.4|947.91|937.11|5
1645964500000|2022-02-27 12:21:40|947.9|937.1|947.81|937.01|947.91|937.11|947.81|937.01|4
1645964510000|2022-02-27 12:21:50|947.77|936.97|948.39|937.59|948.65|937.85|947.77|936.97|11
1645964520000|2022-02-27 12:22:00|948.49|937.69|949.04|938.24|949.04|938.24|948.49|937.69|7
1645964530000|2022-02-27 12:22:10|949.33|938.53|949.91|939.11|949.91|939.11|949.33|938.53|8
1645964540000|2022-02-27 12:22:20|949.82|939.02|949.38|938.58|949.88|939.08|949.38|938.58|6
1645964550000|2022-02-27 12:22:30|949.29|938.49|948.78|937.98|949.38|938.58|948.78|937.98|9
1645964560000|2022-02-27 12:22:40|948.97|938.17|948.56|937.76|948.97|938.17|948.52|937.72|7
1645964570000|2022-02-27 12:22:50|948.62|937.82|948.41|937.61|948.8|938|948.41|937.61|5
1645964580000|2022-02-27 12:23:00|948.52|937.72|948.22|937.42|948.58|937.78|948.22|937.42|7
1645964590000|2022-02-27 12:23:10|948.2|937.4|948.08|937.28|948.32|937.52|948.08|937.28|4
1645964600000|2022-02-27 12:23:20|947.9|937.1|947.9|937.1|947.9|937.1|947.9|937.1|1
1645964610000|2022-02-27 12:23:30|947.86|937.06|948|937.2|948|937.2|947.47|936.67|10
1645964620000|2022-02-27 12:23:40|948.26|937.46|947.99|937.19|948.26|937.46|947.99|937.19|2
1645964630000|2022-02-27 12:23:50|948.26|937.46|948.26|937.46|948.26|937.46|947.99|937.19|3
1645964640000|2022-02-27 12:24:00|948.25|937.45|947.96|937.16|948.26|937.46|947.91|937.11|6
1645964650000|2022-02-27 12:24:10|948.07|937.27|950.12|939.32|950.12|939.32|948.07|937.27|8
1645964660000|2022-02-27 12:24:20|950.29|939.49|951.39|940.59|951.39|940.59|950.01|939.21|7
1645964670000|2022-02-27 12:24:30|951.4|940.6|951.41|940.61|951.76|940.96|951.04|940.24|10
1645964680000|2022-02-27 12:24:40|951.38|940.58|951.58|940.78|951.62|940.82|950.97|940.17|9
1645964690000|2022-02-27 12:24:50|951.7|940.9|951.56|940.76|951.85|941.05|951.56|940.76|8
1645964700000|2022-02-27 12:25:00|951.76|940.96|951.98|941.18|951.98|941.18|951.76|940.96|3
1645964710000|2022-02-27 12:25:10|951.97|941.17|950.69|939.89|951.97|941.17|950.69|939.89|10
1645964720000|2022-02-27 12:25:20|950.6|939.8|949.98|939.18|950.6|939.8|949.98|939.18|10
1645964730000|2022-02-27 12:25:30|949.61|938.81|949.83|939.03|949.83|939.03|949.18|938.38|6
1645964740000|2022-02-27 12:25:40|949.98|939.18|950.43|939.63|950.43|939.63|949.98|939.18|4
1645964750000|2022-02-27 12:25:50|950.37|939.57|950.67|939.87|950.67|939.87|949.99|939.19|9
1645964760000|2022-02-27 12:26:00|950.89|940.09|951.48|940.68|951.48|940.68|950.89|940.09|8
1645964770000|2022-02-27 12:26:10|951.68|940.88|951.56|940.76|951.68|940.88|951.56|940.76|3
1645964780000|2022-02-27 12:26:20|951.44|940.64|950.98|940.18|951.44|940.64|950.98|940.18|4
1645964790000|2022-02-27 12:26:30|950.96|940.16|950.17|939.37|950.96|940.16|950.17|939.37|6
1645964800000|2022-02-27 12:26:40|949.91|939.11|949.55|938.75|949.91|939.11|949.39|938.59|4
1645964810000|2022-02-27 12:26:50|949.33|938.53|949.72|938.92|949.72|938.92|949.16|938.36|8
1645964820000|2022-02-27 12:27:00|949.94|939.14|951.97|941.17|951.97|941.17|949.94|939.14|9
1645964830000|2022-02-27 12:27:10|951.86|941.06|951.07|940.27|951.88|941.08|951.07|940.27|5
1645964840000|2022-02-27 12:27:20|950.89|940.09|950.89|940.09|950.89|940.09|950.89|940.09|1
1645964850000|2022-02-27 12:27:30|950.8|940|950.92|940.12|950.92|940.12|950.8|940|2
1645964860000|2022-02-27 12:27:40|950.7|939.9|949.64|938.84|950.7|939.9|949.64|938.84|8
1645964870000|2022-02-27 12:27:50|949.8|939|950.04|939.24|950.04|939.24|949.71|938.91|5
1645964880000|2022-02-27 12:28:00|950.51|939.71|950.51|939.71|950.51|939.71|950.51|939.71|1
1645964890000|2022-02-27 12:28:10|950.29|939.49|950.64|939.84|950.73|939.93|950.29|939.49|4
1645964900000|2022-02-27 12:28:20|950.42|939.62|950|939.2|950.42|939.62|950|939.2|2
1645964910000|2022-02-27 12:28:30|950.02|939.22|950.02|939.22|950.02|939.22|950.02|939.22|1
1645964920000|2022-02-27 12:28:40|949.92|939.12|949.54|938.74|949.92|939.12|949.54|938.74|4
1645964930000|2022-02-27 12:28:50|949.53|938.73|948.71|937.91|949.55|938.75|948.71|937.91|8
1645964940000|2022-02-27 12:29:00|948.74|937.94|948.11|937.31|948.74|937.94|948.11|937.31|2
1645964950000|2022-02-27 12:29:10|947.99|937.19|947.82|937.02|947.99|937.19|947.82|937.02|3
1645964960000|2022-02-27 12:29:20|947.81|937.01|947.77|936.97|947.82|937.02|947.77|936.97|7
1645964970000|2022-02-27 12:29:30|947.79|936.99|947.43|936.63|947.79|936.99|947.43|936.63|4
1645964980000|2022-02-27 12:29:40|947.5|936.7|947.29|936.49|947.5|936.7|947.29|936.49|3
1645964990000|2022-02-27 12:29:50|947.28|936.48|947.78|936.98|947.78|936.98|947.28|936.48|3
1645965000000|2022-02-27 12:30:00|947.77|936.97|947.91|937.11|947.91|937.11|947.77|936.97|2
1645965010000|2022-02-27 12:30:10|947.87|937.07|947.59|936.79|947.87|937.07|947.59|936.79|4
1645965020000|2022-02-27 12:30:20|947.42|936.62|947.42|936.62|947.42|936.62|947.42|936.62|1
1645965030000|2022-02-27 12:30:30|947.31|936.51|947.16|936.36|947.31|936.51|947.16|936.36|3
1645965050000|2022-02-27 12:30:50|947.07|936.27|947.72|936.92|947.72|936.92|947.07|936.27|4
1645965060000|2022-02-27 12:31:00|947.85|937.05|948.84|938.04|948.84|938.04|947.85|937.05|5
1645965070000|2022-02-27 12:31:10|948.54|937.74|948.54|937.74|948.54|937.74|948.54|937.74|1
1645965080000|2022-02-27 12:31:20|948.6|937.8|948.6|937.8|948.6|937.8|948.6|937.8|1
1645965090000|2022-02-27 12:31:30|948.78|937.98|948.78|937.98|948.78|937.98|948.78|937.98|1
1645965100000|2022-02-27 12:31:40|948.86|938.06|949.06|938.26|949.06|938.26|948.78|937.98|5
1645965110000|2022-02-27 12:31:50|948.99|938.19|948.22|937.42|948.99|938.19|948.22|937.42|6
1645965120000|2022-02-27 12:32:00|948.24|937.44|948.61|937.81|948.61|937.81|948.24|937.44|2
1645965130000|2022-02-27 12:32:10|948.73|937.93|949.41|938.61|949.41|938.61|948.73|937.93|9
1645965140000|2022-02-27 12:32:20|949.31|938.51|949.26|938.46|949.31|938.51|949.08|938.28|3
1645965150000|2022-02-27 12:32:30|949.27|938.47|949.79|938.99|949.97|939.17|949.09|938.29|10
1645965160000|2022-02-27 12:32:40|949.93|939.13|950.42|939.62|950.42|939.62|949.93|939.13|4
1645965170000|2022-02-27 12:32:50|950.58|939.78|950|939.2|950.59|939.79|950|939.2|4
1645965180000|2022-02-27 12:33:00|949.93|939.13|950.04|939.24|950.04|939.24|949.92|939.12|3
1645965190000|2022-02-27 12:33:10|949.96|939.16|949.96|939.16|949.96|939.16|949.96|939.16|1
1645965200000|2022-02-27 12:33:20|949.95|939.15|949.14|938.34|949.95|939.15|949.14|938.34|5
1645965210000|2022-02-27 12:33:30|949.12|938.32|948.56|937.76|949.12|938.32|948.27|937.47|7
1645965220000|2022-02-27 12:33:40|948.85|938.05|948.82|938.02|948.85|938.05|948.82|938.02|2
1645965230000|2022-02-27 12:33:50|948.83|938.03|948.83|938.03|948.83|938.03|948.83|938.03|1
1645965240000|2022-02-27 12:34:00|948.97|938.17|948.83|938.03|949.26|938.46|948.83|938.03|5
1645965250000|2022-02-27 12:34:10|948.82|938.02|949.1|938.3|949.1|938.3|948.82|938.02|3
1645965260000|2022-02-27 12:34:20|949.32|938.52|949.1|938.3|949.5|938.7|949.1|938.3|4
1645965270000|2022-02-27 12:34:30|949.09|938.29|949.07|938.27|949.09|938.29|949.07|938.27|2
1645965280000|2022-02-27 12:34:40|949.15|938.35|949.15|938.35|949.15|938.35|949.15|938.35|1
1645965290000|2022-02-27 12:34:50|948.89|938.09|948.89|938.09|948.89|938.09|948.89|938.09|1
1645965300000|2022-02-27 12:35:00|948.71|937.91|949.36|938.56|949.36|938.56|948.71|937.91|7
1645965310000|2022-02-27 12:35:10|949.38|938.58|949.28|938.48|949.38|938.58|949.11|938.31|9
1645965320000|2022-02-27 12:35:20|949.12|938.32|949.64|938.84|949.64|938.84|949.12|938.32|5
1645965330000|2022-02-27 12:35:30|949.75|938.95|949.73|938.93|949.75|938.95|949.73|938.93|2
1645965340000|2022-02-27 12:35:40|949.72|938.92|950.75|939.95|950.75|939.95|949.72|938.92|4
1645965350000|2022-02-27 12:35:50|950.9|940.1|950.87|940.07|950.9|940.1|950.87|940.07|3
1645965360000|2022-02-27 12:36:00|950.91|940.11|950.87|940.07|951.11|940.31|950.87|940.07|4
1645965370000|2022-02-27 12:36:10|950.88|940.08|950.83|940.03|951.09|940.29|950.83|940.03|6
1645965380000|2022-02-27 12:36:20|950.9|940.1|950.21|939.41|950.9|940.1|950.21|939.41|4
1645965390000|2022-02-27 12:36:30|950.14|939.34|950.7|939.9|950.7|939.9|950.14|939.34|4
1645965400000|2022-02-27 12:36:40|950.9|940.1|950.9|940.1|950.9|940.1|950.9|940.1|1
1645965410000|2022-02-27 12:36:50|950.81|940.01|950.81|940.01|950.81|940.01|950.81|940.01|1
1645965420000|2022-02-27 12:37:00|950.41|939.61|950.79|939.99|950.81|940.01|950.41|939.61|3
1645965430000|2022-02-27 12:37:10|950.75|939.95|950.21|939.41|950.75|939.95|950.21|939.41|4
1645965440000|2022-02-27 12:37:20|950.3|939.5|950.37|939.57|950.39|939.59|950.3|939.5|5
1645965450000|2022-02-27 12:37:30|950.63|939.83|950.88|940.08|950.88|940.08|950.63|939.83|2
1645965460000|2022-02-27 12:37:40|950.85|940.05|950.85|940.05|950.85|940.05|950.85|940.05|1
1645965470000|2022-02-27 12:37:50|950.46|939.66|950.46|939.66|950.46|939.66|950.46|939.66|1
1645965480000|2022-02-27 12:38:00|950.39|939.59|950.75|939.95|950.75|939.95|950.39|939.59|2
1645965490000|2022-02-27 12:38:10|950.81|940.01|950.2|939.4|950.81|940.01|950.2|939.4|10
1645965500000|2022-02-27 12:38:20|949.91|939.11|949.8|939|949.91|939.11|949.8|939|2
1645965510000|2022-02-27 12:38:30|949.91|939.11|949.97|939.17|949.97|939.17|949.91|939.11|2
1645965520000|2022-02-27 12:38:40|950.01|939.21|950.72|939.92|950.72|939.92|950.01|939.21|6
1645965530000|2022-02-27 12:38:50|950.65|939.85|950.37|939.57|950.65|939.85|950.37|939.57|2
1645965540000|2022-02-27 12:39:00|950.38|939.58|950.88|940.08|950.88|940.08|950.38|939.58|5
1645965550000|2022-02-27 12:39:10|950.73|939.93|951.03|940.23|951.03|940.23|950.61|939.81|5
1645965560000|2022-02-27 12:39:20|951.04|940.24|951.53|940.73|951.53|940.73|951.04|940.24|5
1645965570000|2022-02-27 12:39:30|951.79|940.99|952.2|941.4|952.2|941.4|951.79|940.99|3
1645965580000|2022-02-27 12:39:40|952.1|941.3|951.09|940.29|952.1|941.3|951.09|940.29|5
1645965600000|2022-02-27 12:40:00|950.91|940.11|950.74|939.94|950.91|940.11|950.37|939.57|6
1645965610000|2022-02-27 12:40:10|950.75|939.95|951.16|940.36|951.58|940.78|950.74|939.94|15
1645965620000|2022-02-27 12:40:20|951.27|940.47|951.47|940.67|951.47|940.67|951.27|940.47|2
1645965630000|2022-02-27 12:40:30|951.36|940.56|951.21|940.41|951.36|940.56|951|940.2|4
1645965640000|2022-02-27 12:40:40|951.57|940.77|951.57|940.77|951.57|940.77|951.57|940.77|1
1645965650000|2022-02-27 12:40:50|951.37|940.57|951.13|940.33|951.37|940.57|951.13|940.33|2
1645965660000|2022-02-27 12:41:00|951.11|940.31|950.6|939.8|951.11|940.31|950.6|939.8|5
1645965670000|2022-02-27 12:41:10|950.66|939.86|950.78|939.98|950.78|939.98|950.66|939.86|2
1645965680000|2022-02-27 12:41:20|950.66|939.86|950.63|939.83|950.66|939.86|950.62|939.82|3
1645965690000|2022-02-27 12:41:30|950.82|940.02|951.25|940.45|951.25|940.45|950.82|940.02|4
1645965700000|2022-02-27 12:41:40|951.15|940.35|950.93|940.13|951.15|940.35|950.93|940.13|2
1645965710000|2022-02-27 12:41:50|950.69|939.89|950.69|939.89|950.69|939.89|950.69|939.89|1
1645965720000|2022-02-27 12:42:00|950.63|939.83|950.93|940.13|950.93|940.13|950.63|939.83|3
1645965730000|2022-02-27 12:42:10|951.15|940.35|951.43|940.63|951.43|940.63|951.15|940.35|3
1645965760000|2022-02-27 12:42:40|951.44|940.64|951.44|940.64|951.44|940.64|951.44|940.64|1
1645965770000|2022-02-27 12:42:50|951.34|940.54|951.44|940.64|951.44|940.64|951.34|940.54|2
1645965780000|2022-02-27 12:43:00|951.42|940.62|951.87|941.07|951.87|941.07|951.42|940.62|5
1645965790000|2022-02-27 12:43:10|952.2|941.4|952.28|941.48|952.28|941.48|952.2|941.4|2
1645965800000|2022-02-27 12:43:20|952.2|941.4|952.2|941.4|952.2|941.4|952.2|941.4|1
1645965810000|2022-02-27 12:43:30|952.28|941.48|952.15|941.35|952.28|941.48|952.15|941.35|2
1645965820000|2022-02-27 12:43:40|951.89|941.09|951.9|941.1|951.9|941.1|951.89|941.09|2
1645965830000|2022-02-27 12:43:50|951.88|941.08|951.58|940.78|951.88|941.08|951.58|940.78|2
1645965840000|2022-02-27 12:44:00|951.33|940.53|951.1|940.3|951.33|940.53|951.1|940.3|3
1645965850000|2022-02-27 12:44:10|950.92|940.12|951.15|940.35|951.15|940.35|950.92|940.12|2
1645965860000|2022-02-27 12:44:20|951.06|940.26|950.97|940.17|951.26|940.46|950.97|940.17|4
1645965880000|2022-02-27 12:44:40|951.13|940.33|951.68|940.88|951.68|940.88|951.13|940.33|4
1645965900000|2022-02-27 12:45:00|951.79|940.99|951.79|940.99|951.79|940.99|951.79|940.99|1
1645965920000|2022-02-27 12:45:20|951.74|940.94|951.74|940.94|951.74|940.94|951.73|940.93|3
1645965930000|2022-02-27 12:45:30|951.75|940.95|951.76|940.96|951.76|940.96|951.75|940.95|2
1645965940000|2022-02-27 12:45:40|951.75|940.95|951.35|940.55|951.75|940.95|951.35|940.55|4
1645965950000|2022-02-27 12:45:50|951.3|940.5|950.99|940.19|951.3|940.5|950.99|940.19|4
1645965960000|2022-02-27 12:46:00|950.9|940.1|951.11|940.31|951.11|940.31|950.9|940.1|3
1645965970000|2022-02-27 12:46:10|951.24|940.44|951.54|940.74|951.54|940.74|951.24|940.44|3
1645965980000|2022-02-27 12:46:20|951.8|941|951.66|940.86|951.8|941|951.66|940.86|2
1645965990000|2022-02-27 12:46:30|951.8|941|951.97|941.17|951.97|941.17|951.8|941|3
1645966000000|2022-02-27 12:46:40|951.81|941.01|950.99|940.19|951.81|941.01|950.84|940.04|8
1645966010000|2022-02-27 12:46:50|950.91|940.11|950.89|940.09|950.98|940.18|950.89|940.09|4
1645966030000|2022-02-27 12:47:10|950.9|940.1|950.9|940.1|950.9|940.1|950.9|940.1|1
1645966070000|2022-02-27 12:47:50|951|940.2|951|940.2|951|940.2|951|940.2|1
1645966090000|2022-02-27 12:48:10|951.02|940.22|951.73|940.93|951.73|940.93|951.02|940.22|4
1645966100000|2022-02-27 12:48:20|951.75|940.95|953.34|942.54|953.54|942.74|951.75|940.95|15
1645966110000|2022-02-27 12:48:30|953.58|942.78|955.96|945.16|955.96|945.16|953.58|942.78|14
1645966120000|2022-02-27 12:48:40|955.97|945.17|955.97|945.17|956.9|946.1|955.94|945.14|22
1645966130000|2022-02-27 12:48:50|955.86|945.06|954.78|943.98|956|945.2|954.78|943.98|10
1645966140000|2022-02-27 12:49:00|954.7|943.9|955.31|944.51|955.44|944.64|954.39|943.59|13
1645966150000|2022-02-27 12:49:10|955.78|944.98|955.85|945.05|956|945.2|955.78|944.98|10
1645966160000|2022-02-27 12:49:20|955.91|945.11|955.23|944.43|956|945.2|955.23|944.43|13
1645966170000|2022-02-27 12:49:30|954.83|944.03|954.99|944.19|954.99|944.19|954.83|944.03|5
1645966180000|2022-02-27 12:49:40|955.4|944.6|955.81|945.01|955.81|945.01|955.4|944.6|6
1645966190000|2022-02-27 12:49:50|955.82|945.02|956.02|945.22|956.28|945.48|955.81|945.01|12
1645966200000|2022-02-27 12:50:00|956.08|945.28|956.74|945.94|956.74|945.94|956.08|945.28|7
1645966210000|2022-02-27 12:50:10|956.84|946.04|957.14|946.34|957.61|946.81|956.84|946.04|12
1645966220000|2022-02-27 12:50:20|956.88|946.08|957.45|946.65|957.45|946.65|956.14|945.34|12
1645966230000|2022-02-27 12:50:30|957.02|946.22|956.93|946.13|957.71|946.91|956.93|946.13|11
1645966240000|2022-02-27 12:50:40|957.01|946.21|957.79|946.99|957.79|946.99|957.01|946.21|7
1645966250000|2022-02-27 12:50:50|957.86|947.06|958.61|947.81|958.61|947.81|957.86|947.06|10
1645966260000|2022-02-27 12:51:00|958.58|947.78|958.45|947.65|958.63|947.83|958.06|947.26|14
1645966270000|2022-02-27 12:51:10|958.36|947.56|957.66|946.86|958.36|947.56|957.66|946.86|4
1645966280000|2022-02-27 12:51:20|957.59|946.79|957.29|946.49|957.72|946.92|957.29|946.49|8
1645966290000|2022-02-27 12:51:30|956.94|946.14|957.72|946.92|957.72|946.92|956.91|946.11|7
1645966300000|2022-02-27 12:51:40|957.9|947.1|957.69|946.89|957.9|947.1|957.69|946.89|3
1645966310000|2022-02-27 12:51:50|957.46|946.66|957.61|946.81|957.61|946.81|956.98|946.18|8
1645966320000|2022-02-27 12:52:00|957.74|946.94|959.73|948.93|959.73|948.93|957.74|946.94|16
1645966330000|2022-02-27 12:52:10|959.83|949.03|959.49|948.69|959.83|949.03|959.46|948.66|3
1645966340000|2022-02-27 12:52:20|959.37|948.57|958.94|948.14|959.37|948.57|958.76|947.96|10
1645966350000|2022-02-27 12:52:30|958.86|948.06|959.16|948.36|959.16|948.36|958.84|948.04|6
1645966360000|2022-02-27 12:52:40|959.02|948.22|959.43|948.63|959.43|948.63|959.02|948.22|4
1645966370000|2022-02-27 12:52:50|959.81|949.01|959.49|948.69|959.82|949.02|959.49|948.69|4
1645966380000|2022-02-27 12:53:00|959.81|949.01|960.36|949.56|960.36|949.56|959.76|948.96|10
1645966390000|2022-02-27 12:53:10|960.24|949.44|961.15|950.35|961.15|950.35|960.24|949.44|7
1645966400000|2022-02-27 12:53:20|961.43|950.63|963.09|952.29|963.78|952.98|961.43|950.63|20
1645966410000|2022-02-27 12:53:30|962.9|952.1|962.43|951.63|963.14|952.34|962.03|951.23|14
1645966420000|2022-02-27 12:53:40|962.57|951.77|962.94|952.14|962.98|952.18|962.57|951.77|8
1645966430000|2022-02-27 12:53:50|962.65|951.85|961.78|950.98|962.65|951.85|961.78|950.98|5
1645966440000|2022-02-27 12:54:00|961.79|950.99|962.7|951.9|962.7|951.9|961.79|950.99|8
1645966450000|2022-02-27 12:54:10|962.78|951.98|963.79|952.99|963.88|953.08|962.7|951.9|13
1645966460000|2022-02-27 12:54:20|963.64|952.84|963.53|952.73|963.77|952.97|963.06|952.26|13
1645966470000|2022-02-27 12:54:30|963.77|952.97|962.97|952.17|963.77|952.97|962.97|952.17|5
1645966480000|2022-02-27 12:54:40|962.79|951.99|962.03|951.23|962.79|951.99|962.03|951.23|7
1645966490000|2022-02-27 12:54:50|962.15|951.35|961.84|951.04|962.15|951.35|961.84|951.04|5
1645966500000|2022-02-27 12:55:00|961.85|951.05|962.15|951.35|962.51|951.71|961.85|951.05|4
1645966510000|2022-02-27 12:55:10|962.04|951.24|961.9|951.1|962.04|951.24|961.9|951.1|2
1645966520000|2022-02-27 12:55:20|961.94|951.14|962.03|951.23|962.03|951.23|961.94|951.14|2
1645966530000|2022-02-27 12:55:30|961.94|951.14|961.57|950.77|962.11|951.31|961.57|950.77|7
1645966540000|2022-02-27 12:55:40|961.82|951.02|961.4|950.6|961.82|951.02|961.4|950.6|3
1645966550000|2022-02-27 12:55:50|961.23|950.43|960.95|950.15|961.23|950.43|960.95|950.15|4
1645966560000|2022-02-27 12:56:00|960.94|950.14|959.57|948.77|960.94|950.14|959.57|948.77|11
1645966570000|2022-02-27 12:56:10|959.4|948.6|958.98|948.18|960.03|949.23|958.98|948.18|7
1645966580000|2022-02-27 12:56:20|959.02|948.22|959.26|948.46|959.74|948.94|959.02|948.22|8
1645966590000|2022-02-27 12:56:30|959.39|948.59|959.17|948.37|959.58|948.78|959.17|948.37|7
1645966600000|2022-02-27 12:56:40|959.02|948.22|959.52|948.72|959.85|949.05|959.02|948.22|9
1645966610000|2022-02-27 12:56:50|959.4|948.6|958.97|948.17|959.4|948.6|958.97|948.17|5
1645966620000|2022-02-27 12:57:00|958.92|948.12|959.27|948.47|959.27|948.47|958.92|948.12|3
1645966630000|2022-02-27 12:57:10|959.2|948.4|958.85|948.05|959.2|948.4|958.85|948.05|3
1645966640000|2022-02-27 12:57:20|958.67|947.87|959.61|948.81|959.61|948.81|958.44|947.64|13
1645966650000|2022-02-27 12:57:30|959.86|949.06|959.86|949.06|959.86|949.06|959.86|949.06|1
1645966660000|2022-02-27 12:57:40|959.91|949.11|959.86|949.06|959.91|949.11|959.86|949.06|2
1645966670000|2022-02-27 12:57:50|959.87|949.07|959.55|948.75|959.87|949.07|958.94|948.14|7
1645966680000|2022-02-27 12:58:00|959.62|948.82|959.19|948.39|959.84|949.04|959.19|948.39|7
1645966690000|2022-02-27 12:58:10|959.18|948.38|958.85|948.05|959.18|948.38|958.85|948.05|4
1645966700000|2022-02-27 12:58:20|958.75|947.95|959.84|949.04|959.84|949.04|958.75|947.95|7
1645966710000|2022-02-27 12:58:30|959.79|948.99|959.54|948.74|959.79|948.99|959.54|948.74|2
1645966720000|2022-02-27 12:58:40|959.23|948.43|959.17|948.37|959.23|948.43|959.17|948.37|2
1645966730000|2022-02-27 12:58:50|958.94|948.14|958.94|948.14|958.94|948.14|958.94|948.14|1
1645966740000|2022-02-27 12:59:00|959.16|948.36|959.23|948.43|959.23|948.43|959.16|948.36|2
1645966750000|2022-02-27 12:59:10|959.45|948.65|959.55|948.75|959.55|948.75|959.45|948.65|3
1645966760000|2022-02-27 12:59:20|959.78|948.98|959.77|948.97|959.78|948.98|959.77|948.97|2
1645966770000|2022-02-27 12:59:30|959.9|949.1|960.71|949.91|960.71|949.91|959.9|949.1|10
1645966780000|2022-02-27 12:59:40|960.92|950.12|961.63|950.83|961.63|950.83|960.91|950.11|10
1645966790000|2022-02-27 12:59:50|961.79|950.99|961.84|951.04|961.84|951.04|961.79|950.99|2
1645966800000|2022-02-27 13:00:00|961.85|951.05|962.88|952.08|962.88|952.08|961.85|951.05|10
1645966810000|2022-02-27 13:00:10|962.9|952.1|962.03|951.23|962.9|952.1|962.03|951.23|5
1645966820000|2022-02-27 13:00:20|962.12|951.32|962.03|951.23|962.83|952.03|962.03|951.23|8
1645966830000|2022-02-27 13:00:30|961.86|951.06|961.82|951.02|961.86|951.06|961.37|950.57|5
1645966840000|2022-02-27 13:00:40|961.97|951.17|961.97|951.17|961.97|951.17|961.97|951.17|1
1645966850000|2022-02-27 13:00:50|961.84|951.04|961.61|950.81|961.84|951.04|961.61|950.81|3
1645966860000|2022-02-27 13:01:00|961.59|950.79|959.86|949.06|961.59|950.79|959.86|949.06|9
1645966870000|2022-02-27 13:01:10|959.63|948.83|959.52|948.72|959.63|948.83|959.25|948.45|4
1645966880000|2022-02-27 13:01:20|959.45|948.65|958.86|948.06|959.45|948.65|958.86|948.06|7
1645966890000|2022-02-27 13:01:30|958.85|948.05|958.89|948.09|959.16|948.36|958.85|948.05|5
1645966900000|2022-02-27 13:01:40|958.83|948.03|959.03|948.23|959.03|948.23|958.83|948.03|3
1645966910000|2022-02-27 13:01:50|959.21|948.41|959.28|948.48|959.48|948.68|959.21|948.41|3
1645966920000|2022-02-27 13:02:00|959.48|948.68|958.85|948.05|959.6|948.8|958.85|948.05|12
1645966930000|2022-02-27 13:02:10|958.79|947.99|958.79|947.99|958.79|947.99|958.79|947.99|1
1645966940000|2022-02-27 13:02:20|958.73|947.93|958.3|947.5|958.73|947.93|958.29|947.49|3
1645966950000|2022-02-27 13:02:30|958.04|947.24|957.08|946.28|958.05|947.25|957.08|946.28|9
1645966960000|2022-02-27 13:02:40|957.12|946.32|957.12|946.32|957.12|946.32|957.12|946.32|1
1645966970000|2022-02-27 13:02:50|956.85|946.05|956.85|946.05|956.85|946.05|956.85|946.05|1
1645966980000|2022-02-27 13:03:00|956.89|946.09|957.3|946.5|957.87|947.07|956.89|946.09|14
1645966990000|2022-02-27 13:03:10|957.14|946.34|956.9|946.1|957.14|946.34|956.9|946.1|3
1645967000000|2022-02-27 13:03:20|956.99|946.19|955.93|945.13|956.99|946.19|955.93|945.13|11
1645967010000|2022-02-27 13:03:30|955.94|945.14|955.63|944.83|955.94|945.14|955.58|944.78|5
1645967020000|2022-02-27 13:03:40|955.27|944.47|956.02|945.22|956.02|945.22|955.23|944.43|8
1645967030000|2022-02-27 13:03:50|956.08|945.28|956.75|945.95|956.75|945.95|956.08|945.28|5
1645967040000|2022-02-27 13:04:00|956.76|945.96|957.62|946.82|957.62|946.82|956.76|945.96|9
1645967050000|2022-02-27 13:04:10|957.61|946.81|958.28|947.48|958.5|947.7|957.61|946.81|11
1645967060000|2022-02-27 13:04:20|958.46|947.66|958.47|947.67|958.47|947.67|958.46|947.66|2
1645967070000|2022-02-27 13:04:30|958.61|947.81|958.43|947.63|958.61|947.81|958.36|947.56|5
1645967080000|2022-02-27 13:04:40|958.37|947.57|957.55|946.75|958.37|947.57|957.55|946.75|7
1645967090000|2022-02-27 13:04:50|957.58|946.78|957.58|946.78|957.58|946.78|957.58|946.78|1
1645967100000|2022-02-27 13:05:00|957.52|946.72|957.52|946.72|957.91|947.11|957.52|946.72|5
1645967110000|2022-02-27 13:05:10|957.47|946.67|956.9|946.1|957.47|946.67|956.9|946.1|6
1645967120000|2022-02-27 13:05:20|956.86|946.06|957.64|946.84|957.64|946.84|956.86|946.06|5
1645967130000|2022-02-27 13:05:30|957.67|946.87|958.71|947.91|959.1|948.3|957.67|946.87|8
1645967140000|2022-02-27 13:05:40|958.73|947.93|957.74|946.94|958.73|947.93|957.74|946.94|8
1645967150000|2022-02-27 13:05:50|957.79|946.99|958.66|947.86|958.66|947.86|957.79|946.99|8
1645967160000|2022-02-27 13:06:00|958.75|947.95|958.75|947.95|958.75|947.95|958.75|947.95|1
1645967170000|2022-02-27 13:06:10|958.74|947.94|957.54|946.74|958.74|947.94|957.54|946.74|10
1645967180000|2022-02-27 13:06:20|957.55|946.75|957.82|947.02|957.82|947.02|957.54|946.74|5
1645967190000|2022-02-27 13:06:30|957.79|946.99|957.82|947.02|957.82|947.02|957.79|946.99|2
1645967200000|2022-02-27 13:06:40|957.91|947.11|958.63|947.83|958.63|947.83|957.91|947.11|5
1645967210000|2022-02-27 13:06:50|958.4|947.6|958.64|947.84|958.64|947.84|958.4|947.6|4
1645967220000|2022-02-27 13:07:00|958.61|947.81|958|947.2|958.61|947.81|958|947.2|4
1645967230000|2022-02-27 13:07:10|958.01|947.21|957.8|947|958.01|947.21|957.8|947|3
1645967240000|2022-02-27 13:07:20|957.73|946.93|956.83|946.03|957.73|946.93|956.6|945.8|8
1645967250000|2022-02-27 13:07:30|956.93|946.13|956.93|946.13|956.93|946.13|956.93|946.13|1
1645967270000|2022-02-27 13:07:50|956.83|946.03|956.92|946.12|956.92|946.12|956.83|946.03|2
1645967280000|2022-02-27 13:08:00|956.88|946.08|956.88|946.08|956.88|946.08|956.88|946.08|1
1645967290000|2022-02-27 13:08:10|956.68|945.88|956.09|945.29|956.68|945.88|956.09|945.29|5
1645967300000|2022-02-27 13:08:20|956.12|945.32|956.83|946.03|956.83|946.03|956.12|945.32|4
1645967310000|2022-02-27 13:08:30|956.55|945.75|956.47|945.67|956.69|945.89|956.47|945.67|4
1645967320000|2022-02-27 13:08:40|956.38|945.58|956.08|945.28|956.38|945.58|956.08|945.28|2
1645967330000|2022-02-27 13:08:50|956.06|945.26|956.03|945.23|956.06|945.26|956.03|945.23|3
1645967340000|2022-02-27 13:09:00|955.94|945.14|955.83|945.03|955.94|945.14|955.83|945.03|2
1645967350000|2022-02-27 13:09:10|955.87|945.07|956.94|946.14|956.94|946.14|955.87|945.07|7
1645967360000|2022-02-27 13:09:20|957.04|946.24|957.58|946.78|957.58|946.78|957.04|946.24|4
1645967370000|2022-02-27 13:09:30|957.5|946.7|957.39|946.59|957.6|946.8|957.39|946.59|3
1645967380000|2022-02-27 13:09:40|957.22|946.42|956.69|945.89|957.22|946.42|956.69|945.89|4
1645967390000|2022-02-27 13:09:50|956.55|945.75|956.82|946.02|956.82|946.02|956.51|945.71|4
1645967400000|2022-02-27 13:10:00|956.81|946.01|956.67|945.87|956.81|946.01|956.14|945.34|8
1645967410000|2022-02-27 13:10:10|956.7|945.9|956.97|946.17|956.97|946.17|956.7|945.9|2
1645967420000|2022-02-27 13:10:20|957.15|946.35|957.9|947.1|957.9|947.1|957.15|946.35|6
1645967430000|2022-02-27 13:10:30|958.05|947.25|958.09|947.29|958.09|947.29|958.05|947.25|2
1645967440000|2022-02-27 13:10:40|958.13|947.33|958.69|947.89|958.69|947.89|958.13|947.33|4
1645967450000|2022-02-27 13:10:50|958.63|947.83|958.63|947.83|958.63|947.83|958.63|947.83|1
1645967460000|2022-02-27 13:11:00|958.82|948.02|958.8|948|958.82|948.02|958.8|948|2
1645967480000|2022-02-27 13:11:20|958.69|947.89|959.03|948.23|959.03|948.23|958.69|947.89|7
1645967490000|2022-02-27 13:11:30|958.94|948.14|959.11|948.31|959.11|948.31|958.94|948.14|3
1645967500000|2022-02-27 13:11:40|959.2|948.4|959.27|948.47|959.27|948.47|959.2|948.4|2
1645967510000|2022-02-27 13:11:50|959.56|948.76|959.56|948.76|959.56|948.76|959.56|948.76|1
1645967520000|2022-02-27 13:12:00|959.53|948.73|959.02|948.22|959.53|948.73|959.02|948.22|4
1645967530000|2022-02-27 13:12:10|958.85|948.05|958.26|947.46|958.85|948.05|958.19|947.39|6
1645967540000|2022-02-27 13:12:20|958.74|947.94|958.8|948|958.8|948|958.74|947.94|2
1645967550000|2022-02-27 13:12:30|958.83|948.03|958.44|947.64|958.9|948.1|958.44|947.64|6
1645967560000|2022-02-27 13:12:40|958.41|947.61|959.24|948.44|959.24|948.44|958.41|947.61|10
1645967570000|2022-02-27 13:12:50|959.52|948.72|958.87|948.07|959.53|948.73|958.87|948.07|9
1645967580000|2022-02-27 13:13:00|958.84|948.04|958.84|948.04|958.84|948.04|958.7|947.9|5
1645967590000|2022-02-27 13:13:10|958.85|948.05|959.52|948.72|959.52|948.72|958.79|947.99|10
1645967600000|2022-02-27 13:13:20|959.81|949.01|959.36|948.56|959.81|949.01|959.36|948.56|3
1645967610000|2022-02-27 13:13:30|959.1|948.3|959.17|948.37|959.17|948.37|959.1|948.3|2
1645967620000|2022-02-27 13:13:40|959.08|948.28|958.84|948.04|959.08|948.28|958.84|948.04|4
1645967630000|2022-02-27 13:13:50|958.82|948.02|958.71|947.91|958.82|948.02|958.71|947.91|2
1645967640000|2022-02-27 13:14:00|958.46|947.66|958.44|947.64|958.46|947.66|958.44|947.64|2
1645967650000|2022-02-27 13:14:10|958.08|947.28|958.55|947.75|958.55|947.75|958.04|947.24|5
1645967660000|2022-02-27 13:14:20|958.58|947.78|958.1|947.3|958.58|947.78|958.1|947.3|4
1645967670000|2022-02-27 13:14:30|958.09|947.29|958.09|947.29|958.09|947.29|958.09|947.29|1
1645967680000|2022-02-27 13:14:40|958.01|947.21|958.01|947.21|958.01|947.21|958.01|947.21|1
1645967700000|2022-02-27 13:15:00|958.09|947.29|958.09|947.29|958.09|947.29|958.09|947.29|1
1645967710000|2022-02-27 13:15:10|958.12|947.32|958.56|947.76|958.56|947.76|958.12|947.32|2
1645967720000|2022-02-27 13:15:20|958.54|947.74|958.08|947.28|958.54|947.74|958.08|947.28|3
1645967730000|2022-02-27 13:15:30|958.11|947.31|958.33|947.53|958.33|947.53|958.11|947.31|4
1645967740000|2022-02-27 13:15:40|958.11|947.31|958.87|948.07|958.87|948.07|958.1|947.3|6
1645967750000|2022-02-27 13:15:50|958.51|947.71|958.51|947.71|958.51|947.71|958.51|947.71|1
1645967760000|2022-02-27 13:16:00|958.67|947.87|958.11|947.31|958.67|947.87|958.11|947.31|4
1645967770000|2022-02-27 13:16:10|958.29|947.49|958.52|947.72|958.52|947.72|958.11|947.31|5
1645967780000|2022-02-27 13:16:20|958.76|947.96|958.92|948.12|958.92|948.12|958.76|947.96|3
1645967800000|2022-02-27 13:16:40|958.91|948.11|958.91|948.11|958.91|948.11|958.91|948.11|1
1645967810000|2022-02-27 13:16:50|958.84|948.04|958.91|948.11|958.91|948.11|958.84|948.04|2
1645967820000|2022-02-27 13:17:00|958.96|948.16|958.96|948.16|958.96|948.16|958.96|948.16|1
1645967830000|2022-02-27 13:17:10|959|948.2|959.53|948.73|959.62|948.82|959|948.2|4
1645967840000|2022-02-27 13:17:20|959.22|948.42|959.41|948.61|959.41|948.61|959.16|948.36|4
1645967850000|2022-02-27 13:17:30|959.38|948.58|959.55|948.75|959.66|948.86|959|948.2|7
1645967860000|2022-02-27 13:17:40|959.5|948.7|959.52|948.72|959.52|948.72|959.5|948.7|2
1645967870000|2022-02-27 13:17:50|959.7|948.9|959.68|948.88|959.89|949.09|959.68|948.88|4
1645967880000|2022-02-27 13:18:00|959.89|949.09|959.84|949.04|959.89|949.09|959.57|948.77|5
1645967890000|2022-02-27 13:18:10|959.85|949.05|959.84|949.04|959.85|949.05|959.84|949.04|2
1645967900000|2022-02-27 13:18:20|959.67|948.87|958.44|947.64|959.67|948.87|958.33|947.53|10
1645967910000|2022-02-27 13:18:30|958.32|947.52|958.44|947.64|958.69|947.89|958.25|947.45|6
1645967920000|2022-02-27 13:18:40|957.82|947.02|957.75|946.95|957.82|947.02|957.63|946.83|4
1645967930000|2022-02-27 13:18:50|957.8|947|957.8|947|957.8|947|957.8|947|1
1645967940000|2022-02-27 13:19:00|957.79|946.99|957.8|947|957.8|947|957.17|946.37|6
1645967950000|2022-02-27 13:19:10|957.5|946.7|956.2|945.4|957.51|946.71|956.2|945.4|9
1645967960000|2022-02-27 13:19:20|956.17|945.37|956.77|945.97|956.77|945.97|956.17|945.37|10
1645967970000|2022-02-27 13:19:30|956.8|946|955.93|945.13|956.81|946.01|955.93|945.13|11
1645967980000|2022-02-27 13:19:40|955.85|945.05|952.69|941.89|955.85|945.05|952.69|941.89|16
1645967990000|2022-02-27 13:19:50|952.71|941.91|952.44|941.64|952.71|941.91|951.75|940.95|13
1645968000000|2022-02-27 13:20:00|952.65|941.85|952.89|942.09|952.89|942.09|952.65|941.85|6
1645968010000|2022-02-27 13:20:10|952.78|941.98|952.28|941.48|952.87|942.07|952.28|941.48|13
1645968020000|2022-02-27 13:20:20|952.3|941.5|951.3|940.5|952.3|941.5|951.3|940.5|7
1645968030000|2022-02-27 13:20:30|951.44|940.64|951.32|940.52|951.81|941.01|951.32|940.52|10
1645968040000|2022-02-27 13:20:40|951.11|940.31|951.64|940.84|951.64|940.84|951.11|940.31|3
1645968050000|2022-02-27 13:20:50|951.88|941.08|951.88|941.08|951.88|941.08|951.88|941.08|1
1645968060000|2022-02-27 13:21:00|952.1|941.3|951.87|941.07|952.1|941.3|951.87|941.07|3
1645968070000|2022-02-27 13:21:10|951.64|940.84|951.57|940.77|951.64|940.84|951.57|940.77|2
1645968080000|2022-02-27 13:21:20|951.66|940.86|952.64|941.84|952.64|941.84|951.65|940.85|6
1645968090000|2022-02-27 13:21:30|952.67|941.87|952.98|942.18|952.98|942.18|952.67|941.87|3
1645968100000|2022-02-27 13:21:40|952.87|942.07|952.87|942.07|952.87|942.07|952.87|942.07|1
1645968110000|2022-02-27 13:21:50|952.86|942.06|953.62|942.82|953.62|942.82|952.86|942.06|6
1645968120000|2022-02-27 13:22:00|953.55|942.75|953.06|942.26|953.55|942.75|952.91|942.11|7
1645968130000|2022-02-27 13:22:10|953.4|942.6|954.05|943.25|954.05|943.25|953.4|942.6|9
1645968140000|2022-02-27 13:22:20|954.54|943.74|953.93|943.13|954.78|943.98|953.93|943.13|9
1645968160000|2022-02-27 13:22:40|953.81|943.01|953.32|942.52|953.81|943.01|953.32|942.52|6
1645968170000|2022-02-27 13:22:50|953.31|942.51|953|942.2|953.31|942.51|953|942.2|2
1645968180000|2022-02-27 13:23:00|953.22|942.42|953.57|942.77|953.64|942.84|953.22|942.42|5
1645968190000|2022-02-27 13:23:10|953.52|942.72|953.12|942.32|953.52|942.72|953.12|942.32|3
1645968200000|2022-02-27 13:23:20|953.07|942.27|953.13|942.33|953.13|942.33|953.07|942.27|2
1645968210000|2022-02-27 13:23:30|953.18|942.38|953.03|942.23|953.18|942.38|953.03|942.23|2
1645968220000|2022-02-27 13:23:40|953|942.2|952.98|942.18|953|942.2|952.85|942.05|6
1645968230000|2022-02-27 13:23:50|952.85|942.05|952.86|942.06|952.86|942.06|952.85|942.05|2
1645968240000|2022-02-27 13:24:00|953.06|942.26|951.86|941.06|953.06|942.26|951.86|941.06|9
1645968250000|2022-02-27 13:24:10|951.85|941.05|952.71|941.91|952.71|941.91|951.85|941.05|8
1645968260000|2022-02-27 13:24:20|952.91|942.11|952.91|942.11|952.91|942.11|952.91|942.11|1
1645968270000|2022-02-27 13:24:30|952.9|942.1|952.9|942.1|952.9|942.1|952.9|942.1|1
1645968280000|2022-02-27 13:24:40|952.56|941.76|952.71|941.91|952.71|941.91|952.46|941.66|3
1645968290000|2022-02-27 13:24:50|952.9|942.1|952.91|942.11|952.91|942.11|952.9|942.1|2
1645968300000|2022-02-27 13:25:00|952.85|942.05|952.85|942.05|952.85|942.05|952.85|942.05|1
1645968310000|2022-02-27 13:25:10|952.92|942.12|953.55|942.75|953.55|942.75|952.92|942.12|4
1645968320000|2022-02-27 13:25:20|953.75|942.95|953.06|942.26|953.75|942.95|953.06|942.26|5
1645968330000|2022-02-27 13:25:30|952.83|942.03|952.23|941.43|952.83|942.03|952.23|941.43|6
1645968340000|2022-02-27 13:25:40|952.41|941.61|951.32|940.52|952.63|941.83|951.32|940.52|7
1645968350000|2022-02-27 13:25:50|951.41|940.61|951.02|940.22|951.41|940.61|950.06|939.26|7
1645968360000|2022-02-27 13:26:00|950.93|940.13|950.25|939.45|950.93|940.13|950.25|939.45|5
1645968370000|2022-02-27 13:26:10|949.97|939.17|949.93|939.13|949.97|939.17|949.93|939.13|2
1645968380000|2022-02-27 13:26:20|949.97|939.17|950.62|939.82|950.62|939.82|949.97|939.17|5
1645968390000|2022-02-27 13:26:30|950.81|940.01|950.98|940.18|950.98|940.18|950.81|940.01|2
1645968400000|2022-02-27 13:26:40|950.92|940.12|950.92|940.12|950.92|940.12|950.92|940.12|1
1645968410000|2022-02-27 13:26:50|951.19|940.39|951.19|940.39|951.19|940.39|951.19|940.39|1
1645968420000|2022-02-27 13:27:00|951.42|940.62|951.26|940.46|951.42|940.62|950.91|940.11|8
1645968430000|2022-02-27 13:27:10|951.54|940.74|951.77|940.97|951.77|940.97|951.54|940.74|2
1645968440000|2022-02-27 13:27:20|951.75|940.95|951.6|940.8|951.75|940.95|951.6|940.8|2
1645968450000|2022-02-27 13:27:30|951.53|940.73|951.32|940.52|951.53|940.73|951.32|940.52|3
1645968460000|2022-02-27 13:27:40|951.46|940.66|951.03|940.23|951.46|940.66|951|940.2|4
1645968470000|2022-02-27 13:27:50|951.32|940.52|951.46|940.66|951.46|940.66|951.32|940.52|2
1645968480000|2022-02-27 13:28:00|951.41|940.61|950.94|940.14|951.41|940.61|950.94|940.14|3
1645968490000|2022-02-27 13:28:10|951.01|940.21|951.7|940.9|951.7|940.9|951.01|940.21|5
1645968500000|2022-02-27 13:28:20|951.86|941.06|951.52|940.72|951.86|941.06|951.52|940.72|4
1645968510000|2022-02-27 13:28:30|951.82|941.02|951.49|940.69|951.82|941.02|951.49|940.69|3
1645968520000|2022-02-27 13:28:40|951.27|940.47|950.91|940.11|951.27|940.47|950.91|940.11|4
1645968540000|2022-02-27 13:29:00|951.02|940.22|950.74|939.94|951.02|940.22|950.71|939.91|8
1645968550000|2022-02-27 13:29:10|950.88|940.08|951.24|940.44|951.24|940.44|950.88|940.08|3
1645968560000|2022-02-27 13:29:20|951.32|940.52|948.91|938.11|951.32|940.52|948.68|937.88|14
1645968570000|2022-02-27 13:29:30|948.99|938.19|949.32|938.52|949.69|938.89|948.99|938.19|7
1645968580000|2022-02-27 13:29:40|949.12|938.32|948.88|938.08|949.12|938.32|948.88|938.08|5
1645968590000|2022-02-27 13:29:50|948.6|937.8|947.93|937.13|948.6|937.8|947.93|937.13|9
1645968600000|2022-02-27 13:30:00|948.1|937.3|949.55|938.75|949.55|938.75|947.93|937.13|14
1645968610000|2022-02-27 13:30:10|949.78|938.98|949.48|938.68|949.78|938.98|949.11|938.31|9
1645968620000|2022-02-27 13:30:20|949.66|938.86|950.14|939.34|950.14|939.34|949.57|938.77|10
1645968630000|2022-02-27 13:30:30|950.37|939.57|949.83|939.03|950.44|939.64|949.83|939.03|7
1645968640000|2022-02-27 13:30:40|949.85|939.05|949.93|939.13|949.93|939.13|949.83|939.03|4
1645968650000|2022-02-27 13:30:50|950|939.2|950.05|939.25|950.11|939.31|949.86|939.06|11
1645968660000|2022-02-27 13:31:00|950.04|939.24|949.88|939.08|950.1|939.3|949.83|939.03|10
1645968670000|2022-02-27 13:31:10|949.84|939.04|950.54|939.74|950.54|939.74|949.84|939.04|10
1645968680000|2022-02-27 13:31:20|950.55|939.75|950.74|939.94|950.75|939.95|950.55|939.75|3
1645968690000|2022-02-27 13:31:30|950.55|939.75|950.74|939.94|950.74|939.94|950.55|939.75|2
1645968700000|2022-02-27 13:31:40|950.73|939.93|950.12|939.32|950.73|939.93|950.12|939.32|4
1645968710000|2022-02-27 13:31:50|950.36|939.56|950.63|939.83|950.63|939.83|950.12|939.32|7
1645968720000|2022-02-27 13:32:00|950.45|939.65|950|939.2|950.45|939.65|950|939.2|7
1645968730000|2022-02-27 13:32:10|949.93|939.13|949.91|939.11|949.93|939.13|949.91|939.11|2
1645968740000|2022-02-27 13:32:20|949.66|938.86|948.94|938.14|949.66|938.86|948.94|938.14|7
1645968750000|2022-02-27 13:32:30|948.91|938.11|948.91|938.11|948.91|938.11|948.91|938.11|1
1645968760000|2022-02-27 13:32:40|948.9|938.1|948.9|938.1|948.9|938.1|948.7|937.9|3
1645968770000|2022-02-27 13:32:50|948.7|937.9|948.2|937.4|948.7|937.9|948.2|937.4|3
1645968780000|2022-02-27 13:33:00|947.99|937.19|945.83|935.03|947.99|937.19|945.83|935.03|19
1645968790000|2022-02-27 13:33:10|946.02|935.22|945.73|934.93|946.27|935.47|945.32|934.52|12
1645968800000|2022-02-27 13:33:20|945.66|934.86|944.73|933.93|945.73|934.93|944.09|933.29|14
1645968810000|2022-02-27 13:33:30|944.75|933.95|945.08|934.28|945.2|934.4|944.75|933.95|6
1645968820000|2022-02-27 13:33:40|945|934.2|944.11|933.31|945|934.2|944.11|933.31|7
1645968830000|2022-02-27 13:33:50|944.01|933.21|942.92|932.12|944.01|933.21|942.92|932.12|7
1645968840000|2022-02-27 13:34:00|942.87|932.07|940.41|929.61|942.88|932.08|940.4|929.6|24
1645968850000|2022-02-27 13:34:10|940.52|929.72|941.34|930.54|941.9|931.1|940.52|929.72|19
1645968860000|2022-02-27 13:34:20|941.42|930.62|940.6|929.8|941.42|930.62|940.6|929.8|9
1645968870000|2022-02-27 13:34:30|940.21|929.41|939.34|928.54|940.21|929.41|939.34|928.54|9
1645968880000|2022-02-27 13:34:40|939.21|928.41|938.03|927.23|939.21|928.41|938.03|927.23|11
1645968890000|2022-02-27 13:34:50|937.88|927.08|935.21|924.41|937.88|927.08|934.84|924.04|17
1645968900000|2022-02-27 13:35:00|936.01|925.21|936.38|925.58|937.04|926.24|935.88|925.08|20
1645968910000|2022-02-27 13:35:10|936.44|925.64|936.88|926.08|936.88|926.08|935.66|924.86|15
1645968920000|2022-02-27 13:35:20|937.16|926.36|938.03|927.23|938.33|927.53|937.16|926.36|10
1645968930000|2022-02-27 13:35:30|938.31|927.51|936.19|925.39|938.31|927.51|936.19|925.39|15
1645968940000|2022-02-27 13:35:40|936.49|925.69|934.36|923.56|936.49|925.69|934.36|923.56|16
1645968950000|2022-02-27 13:35:50|934.17|923.37|934.22|923.42|934.22|923.42|933.56|922.76|16
1645968960000|2022-02-27 13:36:00|934.09|923.29|932.63|921.83|934.09|923.29|931.94|921.14|18
1645968970000|2022-02-27 13:36:10|932.69|921.89|932.03|921.23|932.93|922.13|932.03|921.23|10
1645968980000|2022-02-27 13:36:20|931.97|921.17|932.27|921.47|932.27|921.47|931.4|920.6|17
1645968990000|2022-02-27 13:36:30|932.48|921.68|933.13|922.33|933.4|922.6|932.48|921.68|15
1645969000000|2022-02-27 13:36:40|932.79|921.99|934.35|923.55|934.35|923.55|932.79|921.99|12
1645969010000|2022-02-27 13:36:50|934.1|923.3|934.67|923.87|934.67|923.87|933.85|923.05|14
1645969020000|2022-02-27 13:37:00|934.74|923.94|934.76|923.96|934.97|924.17|934.67|923.87|8
1645969030000|2022-02-27 13:37:10|934.86|924.06|933.35|922.55|934.86|924.06|933.3|922.5|14
1645969040000|2022-02-27 13:37:20|933.3|922.5|930.3|919.5|933.3|922.5|930.3|919.5|13
1645969050000|2022-02-27 13:37:30|930.08|919.28|929.29|918.49|930.08|919.28|929.29|918.49|9
1645969060000|2022-02-27 13:37:40|929.21|918.41|929.68|918.88|929.68|918.88|928.27|917.47|14
1645969070000|2022-02-27 13:37:50|929.84|919.04|933.03|922.23|933.15|922.35|929.68|918.88|14
1645969080000|2022-02-27 13:38:00|932.97|922.17|932.55|921.75|933.51|922.71|932.55|921.75|13
1645969090000|2022-02-27 13:38:10|932.37|921.57|932.6|921.8|932.82|922.02|932.29|921.49|10
1645969100000|2022-02-27 13:38:20|932.36|921.56|932.01|921.21|932.36|921.56|932.01|921.21|5
1645969110000|2022-02-27 13:38:30|931.81|921.01|931.08|920.28|931.81|921.01|931.08|920.28|8
1645969120000|2022-02-27 13:38:40|931.09|920.29|931.71|920.91|931.71|920.91|931.09|920.29|5
1645969130000|2022-02-27 13:38:50|931.77|920.97|932.63|921.83|932.63|921.83|931.74|920.94|9
1645969140000|2022-02-27 13:39:00|932.67|921.87|932.77|921.97|933.46|922.66|932.35|921.55|17
1645969150000|2022-02-27 13:39:10|932.8|922|932.85|922.05|932.91|922.11|932.8|922|3
1645969160000|2022-02-27 13:39:20|932.76|921.96|932.32|921.52|932.76|921.96|932.02|921.22|18
1645969170000|2022-02-27 13:39:30|932.02|921.22|931.74|920.94|932.02|921.22|931.45|920.65|10
1645969180000|2022-02-27 13:39:40|931.81|921.01|932.62|921.82|932.75|921.95|931.81|921.01|9
1645969190000|2022-02-27 13:39:50|932.58|921.78|932.52|921.72|932.58|921.78|932.52|921.72|2
1645969200000|2022-02-27 13:40:00|932.35|921.55|932.48|921.68|932.73|921.93|932.35|921.55|6
1645969210000|2022-02-27 13:40:10|932.49|921.69|932.65|921.85|932.67|921.87|932.49|921.69|4
1645969220000|2022-02-27 13:40:20|932.78|921.98|932.89|922.09|932.89|922.09|932.69|921.89|6
1645969230000|2022-02-27 13:40:30|932.87|922.07|932.9|922.1|933.08|922.28|932.77|921.97|9
1645969240000|2022-02-27 13:40:40|932.83|922.03|932.51|921.71|932.87|922.07|932.49|921.69|6
1645969250000|2022-02-27 13:40:50|932.46|921.66|932.2|921.4|932.53|921.73|932.2|921.4|11
1645969260000|2022-02-27 13:41:00|932.44|921.64|932.92|922.12|932.92|922.12|932.44|921.64|12
1645969270000|2022-02-27 13:41:10|932.81|922.01|932.9|922.1|932.9|922.1|932.58|921.78|10
1645969280000|2022-02-27 13:41:20|932.73|921.93|931.69|920.89|932.73|921.93|931.66|920.86|14
1645969290000|2022-02-27 13:41:30|931.51|920.71|931.21|920.41|931.51|920.71|931.21|920.41|2
1645969300000|2022-02-27 13:41:40|931.03|920.23|932.92|922.12|932.92|922.12|931.03|920.23|9
1645969310000|2022-02-27 13:41:50|933.17|922.37|932.71|921.91|933.17|922.37|932.71|921.91|8
1645969320000|2022-02-27 13:42:00|932.63|921.83|933.14|922.34|933.14|922.34|932.63|921.83|6
1645969330000|2022-02-27 13:42:10|933.27|922.47|933.85|923.05|933.9|923.1|933.27|922.47|10
1645969340000|2022-02-27 13:42:20|933.58|922.78|933.37|922.57|933.88|923.08|933.37|922.57|6
1645969350000|2022-02-27 13:42:30|933.51|922.71|934.67|923.87|934.67|923.87|933.51|922.71|10
1645969360000|2022-02-27 13:42:40|934.75|923.95|934.9|924.1|934.9|924.1|934.67|923.87|5
1645969370000|2022-02-27 13:42:50|934.79|923.99|934.86|924.06|934.86|924.06|934.79|923.99|2
1645969380000|2022-02-27 13:43:00|934.6|923.8|934.57|923.77|934.8|924|934.57|923.77|6
1645969390000|2022-02-27 13:43:10|934.55|923.75|934.14|923.34|934.55|923.75|934.14|923.34|3
1645969400000|2022-02-27 13:43:20|934.02|923.22|933.83|923.03|934.11|923.31|933.69|922.89|7
1645969410000|2022-02-27 13:43:30|933.74|922.94|934.16|923.36|934.16|923.36|933.74|922.94|4
1645969420000|2022-02-27 13:43:40|934.67|923.87|934.2|923.4|934.67|923.87|934.2|923.4|6
1645969430000|2022-02-27 13:43:50|934.01|923.21|932.97|922.17|934.01|923.21|932.97|922.17|13
1645969440000|2022-02-27 13:44:00|932.76|921.96|931.82|921.02|932.9|922.1|931.67|920.87|17
1645969450000|2022-02-27 13:44:10|931.8|921|931.03|920.23|931.8|921|931.03|920.23|15
1645969460000|2022-02-27 13:44:20|931.02|920.22|929.33|918.53|931.02|920.22|929.03|918.23|12
1645969470000|2022-02-27 13:44:30|929.25|918.45|927.8|917|929.25|918.45|927.8|917|9
1645969480000|2022-02-27 13:44:40|927.77|916.97|926.22|915.42|927.77|916.97|926.22|915.42|14
1645969490000|2022-02-27 13:44:50|925.92|915.12|925.96|915.16|926.49|915.69|925.91|915.11|14
1645969500000|2022-02-27 13:45:00|925.67|914.87|922.26|911.46|925.67|914.87|922.26|911.46|20
1645969510000|2022-02-27 13:45:10|922.11|911.31|917.34|906.54|922.35|911.55|917.34|906.54|26
1645969520000|2022-02-27 13:45:20|917.29|906.49|919.13|908.33|919.28|908.48|916.99|906.19|23
1645969530000|2022-02-27 13:45:30|919.14|908.34|922.82|912.02|922.82|912.02|919.14|908.34|20
1645969540000|2022-02-27 13:45:40|922.97|912.17|923.35|912.55|923.35|912.55|922|911.2|21
1645969550000|2022-02-27 13:45:50|923.3|912.5|924.98|914.18|925.16|914.36|922.76|911.96|22
1645969560000|2022-02-27 13:46:00|925.17|914.37|927.3|916.5|927.34|916.54|925.17|914.37|28
1645969570000|2022-02-27 13:46:10|927.81|917.01|929.5|918.7|929.77|918.97|927.81|917.01|11
1645969580000|2022-02-27 13:46:20|930.08|919.28|930.24|919.44|931.56|920.76|930.08|919.28|24
1645969590000|2022-02-27 13:46:30|930.22|919.42|928.32|917.52|930.22|919.42|928.06|917.26|20
1645969600000|2022-02-27 13:46:40|928.28|917.48|925.76|914.96|928.28|917.48|925.76|914.96|20
1645969610000|2022-02-27 13:46:50|925.77|914.97|928.74|917.94|928.74|917.94|925.77|914.97|25
1645969620000|2022-02-27 13:47:00|928.57|917.77|930.27|919.47|930.27|919.47|928.57|917.77|10
1645969630000|2022-02-27 13:47:10|930.45|919.65|930.42|919.62|931.13|920.33|930.27|919.47|19
1645969640000|2022-02-27 13:47:20|930.52|919.72|932.32|921.52|932.32|921.52|930.52|919.72|20
1645969650000|2022-02-27 13:47:30|932.29|921.49|933.45|922.65|933.45|922.65|932.29|921.49|13
1645969660000|2022-02-27 13:47:40|933.05|922.25|935.48|924.68|935.48|924.68|933.05|922.25|21
1645969670000|2022-02-27 13:47:50|935.59|924.79|935.37|924.57|935.99|925.19|935.02|924.22|18
1645969680000|2022-02-27 13:48:00|935.2|924.4|934.85|924.05|935.4|924.6|934.31|923.51|16
1645969690000|2022-02-27 13:48:10|935.21|924.41|936.7|925.9|937.1|926.3|934.36|923.56|23
1645969700000|2022-02-27 13:48:20|936.96|926.16|938.09|927.29|938.26|927.46|936.96|926.16|13
1645969710000|2022-02-27 13:48:30|938.27|927.47|939.52|928.72|939.52|928.72|938.27|927.47|12
1645969720000|2022-02-27 13:48:40|939.45|928.65|939.8|929|939.94|929.14|938.79|927.99|14
1645969730000|2022-02-27 13:48:50|939.74|928.94|938.08|927.28|939.74|928.94|937.83|927.03|20
1645969740000|2022-02-27 13:49:00|937.83|927.03|937.15|926.35|937.83|927.03|936.49|925.69|20
1645969750000|2022-02-27 13:49:10|937.45|926.65|936.97|926.17|937.75|926.95|936.97|926.17|16
1645969760000|2022-02-27 13:49:20|936.84|926.04|935.43|924.63|936.84|926.04|935.43|924.63|17
1645969770000|2022-02-27 13:49:30|935.67|924.87|934.58|923.78|935.67|924.87|934.49|923.69|11
1645969780000|2022-02-27 13:49:40|934.52|923.72|932.87|922.07|934.52|923.72|932.8|922|11
1645969790000|2022-02-27 13:49:50|932.93|922.13|932.09|921.29|932.93|922.13|931.4|920.6|16
1645969800000|2022-02-27 13:50:00|932.16|921.36|931.4|920.6|932.16|921.36|931.4|920.6|13
1645969810000|2022-02-27 13:50:10|931.29|920.49|930.75|919.95|931.29|920.49|930.44|919.64|19
1645969820000|2022-02-27 13:50:20|930.73|919.93|931.51|920.71|931.51|920.71|930.41|919.61|15
1645969830000|2022-02-27 13:50:30|931.33|920.53|931.08|920.28|931.38|920.58|930.96|920.16|6
1645969840000|2022-02-27 13:50:40|931.67|920.87|931.81|921.01|932.1|921.3|931.63|920.83|8
1645969850000|2022-02-27 13:50:50|931.74|920.94|931.86|921.06|931.94|921.14|931.74|920.94|8
1645969860000|2022-02-27 13:51:00|931.91|921.11|933.9|923.1|933.9|923.1|931.62|920.82|18
1645969870000|2022-02-27 13:51:10|934.1|923.3|937.22|926.42|937.22|926.42|934.1|923.3|25
1645969880000|2022-02-27 13:51:20|937.24|926.44|936.59|925.79|937.25|926.45|935.35|924.55|30
1645969890000|2022-02-27 13:51:30|936.62|925.82|937.34|926.54|937.35|926.55|936.62|925.82|13
1645969900000|2022-02-27 13:51:40|937.35|926.55|937.45|926.65|937.68|926.88|937.35|926.55|17
1645969910000|2022-02-27 13:51:50|937.55|926.75|938.91|928.11|938.91|928.11|937.17|926.37|14
1645969920000|2022-02-27 13:52:00|938.82|928.02|939.4|928.6|939.7|928.9|938.82|928.02|10
1645969930000|2022-02-27 13:52:10|939.33|928.53|939.32|928.52|939.63|928.83|939.06|928.26|11
1645969940000|2022-02-27 13:52:20|939.33|928.53|939|928.2|939.38|928.58|938.57|927.77|14
1645969950000|2022-02-27 13:52:30|938.98|928.18|938.22|927.42|938.98|928.18|938.22|927.42|8
1645969960000|2022-02-27 13:52:40|938.39|927.59|938.83|928.03|938.83|928.03|938.39|927.59|10
1645969970000|2022-02-27 13:52:50|938.51|927.71|937.86|927.06|938.51|927.71|937.86|927.06|12
1645969980000|2022-02-27 13:53:00|937.6|926.8|938.15|927.35|938.15|927.35|937.38|926.58|16
1645969990000|2022-02-27 13:53:10|938.25|927.45|939.71|928.91|939.89|929.09|938.25|927.45|9
1645970000000|2022-02-27 13:53:20|940.08|929.28|939.91|929.11|940.25|929.45|939.91|929.11|7
1645970010000|2022-02-27 13:53:30|940.07|929.27|940|929.2|940.14|929.34|940|929.2|10
1645970020000|2022-02-27 13:53:40|940.02|929.22|940.18|929.38|940.18|929.38|939.89|929.09|15
1645970030000|2022-02-27 13:53:50|940.17|929.37|940.78|929.98|940.78|929.98|940.1|929.3|12
1645970040000|2022-02-27 13:54:00|940.79|929.99|942.36|931.56|942.36|931.56|940.79|929.99|9
1645970050000|2022-02-27 13:54:10|942.37|931.57|944.33|933.53|944.33|933.53|942.37|931.57|20
1645970060000|2022-02-27 13:54:20|944.4|933.6|943.74|932.94|944.86|934.06|943.49|932.69|15
1645970070000|2022-02-27 13:54:30|943.75|932.95|941.24|930.44|943.75|932.95|941.24|930.44|19
1645970080000|2022-02-27 13:54:40|941.36|930.56|941.68|930.88|941.99|931.19|941.21|930.41|23
1645970090000|2022-02-27 13:54:50|941.65|930.85|942.11|931.31|942.49|931.69|941.58|930.78|19
1645970100000|2022-02-27 13:55:00|942.33|931.53|941.49|930.69|942.33|931.53|941.49|930.69|9
1645970110000|2022-02-27 13:55:10|941.41|930.61|941.95|931.15|942.12|931.32|941.18|930.38|12
1645970120000|2022-02-27 13:55:20|942.29|931.49|943.21|932.41|943.21|932.41|942.29|931.49|6
1645970130000|2022-02-27 13:55:30|943.38|932.58|944.14|933.34|944.51|933.71|943.38|932.58|16
1645970140000|2022-02-27 13:55:40|943.74|932.94|942.91|932.11|943.78|932.98|942.43|931.63|19
1645970150000|2022-02-27 13:55:50|942.53|931.73|942.83|932.03|942.91|932.11|942.51|931.71|6
1645970160000|2022-02-27 13:56:00|942.48|931.68|942.97|932.17|942.97|932.17|942.48|931.68|5
1645970170000|2022-02-27 13:56:10|942.73|931.93|941.59|930.79|942.73|931.93|941.59|930.79|8
1645970180000|2022-02-27 13:56:20|941.69|930.89|942.2|931.4|942.3|931.5|941.69|930.89|13
1645970190000|2022-02-27 13:56:30|942.11|931.31|942.01|931.21|942.3|931.5|941.83|931.03|6
1645970200000|2022-02-27 13:56:40|941.82|931.02|941.01|930.21|941.82|931.02|941.01|930.21|10
1645970210000|2022-02-27 13:56:50|941|930.2|939.88|929.08|941.02|930.22|939.88|929.08|9
1645970220000|2022-02-27 13:57:00|939.81|929.01|939.04|928.24|939.81|929.01|939.04|928.24|17
1645970230000|2022-02-27 13:57:10|939.32|928.52|938.18|927.38|939.33|928.53|938.18|927.38|10
1645970240000|2022-02-27 13:57:20|938.24|927.44|938.81|928.01|938.81|928.01|937.31|926.51|26
1645970250000|2022-02-27 13:57:30|938.72|927.92|940.41|929.61|940.41|929.61|938.72|927.92|14
1645970260000|2022-02-27 13:57:40|940.03|929.23|940.01|929.21|940.23|929.43|940.01|929.21|4
1645970270000|2022-02-27 13:57:50|940.12|929.32|940.29|929.49|940.29|929.49|940.12|929.32|2
1645970280000|2022-02-27 13:58:00|940.17|929.37|940.5|929.7|940.5|929.7|939.9|929.1|6
1645970290000|2022-02-27 13:58:10|940.42|929.62|940.89|930.09|940.89|930.09|940.28|929.48|10
1645970300000|2022-02-27 13:58:20|941|930.2|941.67|930.87|941.77|930.97|941|930.2|14
1645970310000|2022-02-27 13:58:30|941.98|931.18|942.52|931.72|942.52|931.72|941.56|930.76|18
1645970320000|2022-02-27 13:58:40|942.51|931.71|942.99|932.19|943.03|932.23|942.51|931.71|14
1645970330000|2022-02-27 13:58:50|942.89|932.09|943.27|932.47|943.27|932.47|942.77|931.97|13
1645970340000|2022-02-27 13:59:00|943.63|932.83|944.83|934.03|944.83|934.03|943.27|932.47|13
1645970350000|2022-02-27 13:59:10|945|934.2|946.22|935.42|947.25|936.45|945|934.2|25
1645970360000|2022-02-27 13:59:20|946.33|935.53|945.89|935.09|946.68|935.88|945.89|935.09|17
1645970370000|2022-02-27 13:59:30|945.85|935.05|945.17|934.37|945.92|935.12|945.17|934.37|12
1645970380000|2022-02-27 13:59:40|945.34|934.54|944.55|933.75|945.66|934.86|944.48|933.68|13
1645970390000|2022-02-27 13:59:50|945.27|934.47|944.94|934.14|945.27|934.47|944.55|933.75|10
1645970400000|2022-02-27 14:00:00|944.89|934.09|944.01|933.21|945.32|934.52|943.28|932.48|22
1645970410000|2022-02-27 14:00:10|944.11|933.31|945.41|934.61|945.46|934.66|944.11|933.31|23
1645970420000|2022-02-27 14:00:20|945.52|934.72|946.75|935.95|946.85|936.05|945.52|934.72|13
1645970430000|2022-02-27 14:00:30|946.71|935.91|947.1|936.3|947.1|936.3|946.54|935.74|12
1645970440000|2022-02-27 14:00:40|947.17|936.37|948.42|937.62|948.65|937.85|947.17|936.37|15
1645970450000|2022-02-27 14:00:50|948.58|937.78|949.18|938.38|949.49|938.69|948.52|937.72|15
1645970460000|2022-02-27 14:01:00|949.33|938.53|950.39|939.59|950.39|939.59|949.07|938.27|17
1645970470000|2022-02-27 14:01:10|950.43|939.63|950.62|939.82|951.4|940.6|950.43|939.63|23
1645970480000|2022-02-27 14:01:20|950.39|939.59|948.35|937.55|950.39|939.59|948.19|937.39|21
1645970490000|2022-02-27 14:01:30|948.56|937.76|947.29|936.49|948.56|937.76|947.29|936.49|11
1645970500000|2022-02-27 14:01:40|947.28|936.48|947.31|936.51|947.75|936.95|947.02|936.22|15
1645970510000|2022-02-27 14:01:50|947.09|936.29|946.81|936.01|947.1|936.3|946.81|936.01|4
1645970520000|2022-02-27 14:02:00|946.53|935.73|945.38|934.58|946.53|935.73|945.05|934.25|20
1645970530000|2022-02-27 14:02:10|945.37|934.57|944.05|933.25|945.37|934.57|944.01|933.21|11
1645970540000|2022-02-27 14:02:20|943.81|933.01|942.17|931.37|943.95|933.15|942.17|931.37|15
1645970550000|2022-02-27 14:02:30|941.85|931.05|943.68|932.88|943.68|932.88|941.7|930.9|15
1645970560000|2022-02-27 14:02:40|943.65|932.85|943.89|933.09|944.24|933.44|943.65|932.85|14
1645970570000|2022-02-27 14:02:50|944.17|933.37|945.13|934.33|945.13|934.33|944.17|933.37|9
1645970580000|2022-02-27 14:03:00|945.06|934.26|945.64|934.84|946.25|935.45|945.06|934.26|15
1645970590000|2022-02-27 14:03:10|945.69|934.89|944.17|933.37|945.9|935.1|944.17|933.37|14
1645970600000|2022-02-27 14:03:20|943.8|933|943.34|932.54|943.8|933|943.34|932.54|8
1645970610000|2022-02-27 14:03:30|943.08|932.28|944.44|933.64|944.44|933.64|943.08|932.28|11
1645970620000|2022-02-27 14:03:40|944.08|933.28|944.72|933.92|944.72|933.92|944.07|933.27|12
1645970630000|2022-02-27 14:03:50|944.57|933.77|943.84|933.04|944.57|933.77|943.72|932.92|7
1645970640000|2022-02-27 14:04:00|943.83|933.03|943.17|932.37|943.83|933.03|943.15|932.35|11
1645970650000|2022-02-27 14:04:10|943.02|932.22|942.34|931.54|943.63|932.83|942.34|931.54|11
1645970660000|2022-02-27 14:04:20|942.35|931.55|940.81|930.01|942.35|931.55|940.26|929.46|13
1645970670000|2022-02-27 14:04:30|940.86|930.06|939.87|929.07|940.86|930.06|939.36|928.56|11
1645970680000|2022-02-27 14:04:40|939.63|928.83|940.27|929.47|940.27|929.47|939.63|928.83|17
1645970690000|2022-02-27 14:04:50|940.6|929.8|940.83|930.03|940.83|930.03|940.6|929.8|7
1645970700000|2022-02-27 14:05:00|940.98|930.18|942.26|931.46|942.26|931.46|940.83|930.03|7
1645970710000|2022-02-27 14:05:10|942.43|931.63|943.39|932.59|943.39|932.59|942.43|931.63|17
1645970720000|2022-02-27 14:05:20|943.4|932.6|944.48|933.68|944.48|933.68|943.4|932.6|19
1645970730000|2022-02-27 14:05:30|944.31|933.51|943.7|932.9|944.36|933.56|943.7|932.9|7
1645970740000|2022-02-27 14:05:40|943.43|932.63|942.36|931.56|943.7|932.9|942.35|931.55|13
1645970750000|2022-02-27 14:05:50|942.33|931.53|941.63|930.83|942.35|931.55|941.14|930.34|8
1645970760000|2022-02-27 14:06:00|941.59|930.79|941.15|930.35|941.76|930.96|941.15|930.35|5
1645970770000|2022-02-27 14:06:10|941.24|930.44|940.06|929.26|941.24|930.44|940.06|929.26|12
1645970780000|2022-02-27 14:06:20|940.14|929.34|938.86|928.06|940.14|929.34|938.6|927.8|10
1645970790000|2022-02-27 14:06:30|939.08|928.28|939.35|928.55|939.57|928.77|938.78|927.98|11
1645970800000|2022-02-27 14:06:40|939.11|928.31|938.08|927.28|939.11|928.31|938.08|927.28|8
1645970810000|2022-02-27 14:06:50|938.02|927.22|936.5|925.7|938.02|927.22|936.23|925.43|18
1645970820000|2022-02-27 14:07:00|936.42|925.62|935.24|924.44|936.42|925.62|935.15|924.35|14
1645970830000|2022-02-27 14:07:10|935.17|924.37|934.91|924.11|935.17|924.37|934.9|924.1|4
1645970840000|2022-02-27 14:07:20|934.94|924.14|934.51|923.71|935.11|924.31|934.51|923.71|11
1645970850000|2022-02-27 14:07:30|934.09|923.29|935.39|924.59|935.39|924.59|933.23|922.43|22
1645970860000|2022-02-27 14:07:40|935.6|924.8|937.41|926.61|937.44|926.64|935.6|924.8|11
1645970870000|2022-02-27 14:07:50|937.67|926.87|939.14|928.34|939.14|928.34|937.67|926.87|9
1645970880000|2022-02-27 14:08:00|939.25|928.45|940.9|930.1|940.9|930.1|939.25|928.45|10
1645970890000|2022-02-27 14:08:10|940.77|929.97|942.98|932.18|942.98|932.18|940.77|929.97|12
1645970900000|2022-02-27 14:08:20|942.89|932.09|942.35|931.55|943.83|933.03|942.35|931.55|18
1645970910000|2022-02-27 14:08:30|942.07|931.27|942.25|931.45|942.42|931.62|941.75|930.95|16
1645970920000|2022-02-27 14:08:40|942.18|931.38|940.79|929.99|942.18|931.38|940.77|929.97|10
1645970930000|2022-02-27 14:08:50|940.74|929.94|939.86|929.06|940.74|929.94|939.81|929.01|11
1645970940000|2022-02-27 14:09:00|939.73|928.93|939.41|928.61|939.85|929.05|939.15|928.35|8
1645970950000|2022-02-27 14:09:10|939.56|928.76|939.14|928.34|939.74|928.94|939.14|928.34|5
1645970960000|2022-02-27 14:09:20|939.21|928.41|938.45|927.65|939.5|928.7|938.45|927.65|18
1645970970000|2022-02-27 14:09:30|938.36|927.56|939.43|928.63|939.43|928.63|938.36|927.56|11
1645970980000|2022-02-27 14:09:40|939.5|928.7|939.66|928.86|939.66|928.86|939.5|928.7|2
1645970990000|2022-02-27 14:09:50|939.67|928.87|941.28|930.48|941.31|930.51|939.67|928.87|11
1645971000000|2022-02-27 14:10:00|941.31|930.51|942.09|931.29|942.09|931.29|941.3|930.5|17
1645971010000|2022-02-27 14:10:10|942.24|931.44|944.26|933.46|944.26|933.46|942.24|931.44|13
1645971020000|2022-02-27 14:10:20|944.25|933.45|944.38|933.58|944.38|933.58|944.04|933.24|15
1645971030000|2022-02-27 14:10:30|944.44|933.64|944.08|933.28|944.55|933.75|944.08|933.28|9
1645971040000|2022-02-27 14:10:40|943.9|933.1|943.15|932.35|943.91|933.11|943.15|932.35|13
1645971050000|2022-02-27 14:10:50|943.26|932.46|942.81|932.01|943.26|932.46|942.81|932.01|4
1645971060000|2022-02-27 14:11:00|942.92|932.12|942.15|931.35|942.92|932.12|942.15|931.35|7
1645971070000|2022-02-27 14:11:10|942.36|931.56|942.26|931.46|942.36|931.56|941.82|931.02|7
1645971080000|2022-02-27 14:11:20|942.51|931.71|942.64|931.84|942.64|931.84|942.51|931.71|4
1645971090000|2022-02-27 14:11:30|942.51|931.71|942.91|932.11|942.91|932.11|942.51|931.71|2
1645971100000|2022-02-27 14:11:40|942.84|932.04|942.84|932.04|942.84|932.04|942.84|932.04|1
1645971110000|2022-02-27 14:11:50|942.85|932.05|942.66|931.86|942.85|932.05|942.3|931.5|8
1645971120000|2022-02-27 14:12:00|942.45|931.65|942.67|931.87|942.85|932.05|942.44|931.64|7
1645971130000|2022-02-27 14:12:10|942.64|931.84|942.62|931.82|942.64|931.84|942.62|931.82|2
1645971140000|2022-02-27 14:12:20|942.71|931.91|942.79|931.99|942.79|931.99|942.71|931.91|2
1645971150000|2022-02-27 14:12:30|942.86|932.06|943.67|932.87|943.67|932.87|942.86|932.06|10
1645971160000|2022-02-27 14:12:40|943.85|933.05|943.7|932.9|944.11|933.31|943.69|932.89|5
1645971170000|2022-02-27 14:12:50|943.46|932.66|943.09|932.29|943.7|932.9|943.09|932.29|15
1645971180000|2022-02-27 14:13:00|942.99|932.19|943.74|932.94|943.74|932.94|942.63|931.83|13
1645971190000|2022-02-27 14:13:10|943.98|933.18|944.6|933.8|944.6|933.8|943.98|933.18|3
1645971200000|2022-02-27 14:13:20|944.63|933.83|945.38|934.58|945.4|934.6|944.63|933.83|11
1645971210000|2022-02-27 14:13:30|945.35|934.55|945.03|934.23|945.47|934.67|945.03|934.23|8
1645971220000|2022-02-27 14:13:40|944.81|934.01|944.8|934|944.81|934.01|944.8|934|2
1645971230000|2022-02-27 14:13:50|944.88|934.08|944.21|933.41|945.43|934.63|944.21|933.41|11
1645971240000|2022-02-27 14:14:00|944.2|933.4|944.49|933.69|944.89|934.09|944.2|933.4|6
1645971250000|2022-02-27 14:14:10|944.74|933.94|944.18|933.38|944.88|934.08|944.18|933.38|6
1645971260000|2022-02-27 14:14:20|944.45|933.65|944.71|933.91|944.75|933.95|944.45|933.65|6
1645971270000|2022-02-27 14:14:30|944.27|933.47|944.63|933.83|944.63|933.83|944.27|933.47|3
1645971280000|2022-02-27 14:14:40|944.73|933.93|945.5|934.7|945.5|934.7|944.73|933.93|7
1645971290000|2022-02-27 14:14:50|945.48|934.68|947.44|936.64|947.44|936.64|945.48|934.68|10
1645971300000|2022-02-27 14:15:00|947.48|936.68|947.99|937.19|948.36|937.56|947.18|936.38|17
1645971310000|2022-02-27 14:15:10|948.1|937.3|949.09|938.29|949.09|938.29|948.1|937.3|12
1645971320000|2022-02-27 14:15:20|949.31|938.51|950.32|939.52|950.32|939.52|949.31|938.51|12
1645971330000|2022-02-27 14:15:30|950.31|939.51|952.86|942.06|952.97|942.17|950.31|939.51|24
1645971340000|2022-02-27 14:15:40|952.85|942.05|951.34|940.54|953.28|942.48|951.34|940.54|22
1645971350000|2022-02-27 14:15:50|950.8|940|950.22|939.42|950.8|940|950.22|939.42|15
1645971360000|2022-02-27 14:16:00|950.08|939.28|950.54|939.74|950.72|939.92|950.08|939.28|6
1645971370000|2022-02-27 14:16:10|950.48|939.68|952.6|941.8|952.61|941.81|950.48|939.68|12
1645971380000|2022-02-27 14:16:20|952.85|942.05|953.52|942.72|953.52|942.72|952.85|942.05|5
1645971390000|2022-02-27 14:16:30|953.47|942.67|954.57|943.77|954.57|943.77|953.06|942.26|20
1645971400000|2022-02-27 14:16:40|955.51|944.71|955.19|951.12|961.74|954.02|954.96|944.71|32
1645971410000|2022-02-27 14:16:50|958.43|947.63|955.69|951.31|958.86|951.31|953.83|946.97|26
1645971420000|2022-02-27 14:17:00|959.39|948.59|963.25|952.45|963.52|954.02|958.04|948.59|22
1645971430000|2022-02-27 14:17:10|962.75|951.95|964.53|953.73|965.86|955.06|962.75|951.95|27
1645971440000|2022-02-27 14:17:20|964.42|953.62|966.12|955.32|966.32|955.52|964.42|953.62|12
1645971450000|2022-02-27 14:17:30|966.73|955.93|967.92|957.12|968.51|957.71|965.68|954.88|20
1645971460000|2022-02-27 14:17:40|967.79|956.99|968.85|958.05|969.72|958.92|967.51|956.71|21
1645971470000|2022-02-27 14:17:50|969.59|958.79|967.99|957.19|969.59|958.79|967.28|956.48|12
1645971480000|2022-02-27 14:18:00|968.72|957.92|969.13|958.33|969.93|959.13|968.46|957.66|25
1645971490000|2022-02-27 14:18:10|969.05|958.25|969.58|958.78|970.28|959.48|969.05|958.25|12
1645971500000|2022-02-27 14:18:20|968.6|957.8|970.64|959.84|970.76|959.96|968.6|957.8|20
1645971510000|2022-02-27 14:18:30|970.46|959.66|968.47|957.67|970.46|959.66|968.22|957.42|21
1645971520000|2022-02-27 14:18:40|968.46|957.66|968.36|957.56|968.46|957.66|967.86|957.06|20
1645971530000|2022-02-27 14:18:50|968.47|957.67|969.45|958.65|969.45|958.65|968.09|957.29|11
1645971540000|2022-02-27 14:19:00|969.41|958.61|968.75|957.95|969.41|958.61|968.36|957.56|23
1645971550000|2022-02-27 14:19:10|968.51|957.71|968.67|957.87|968.96|958.16|968.22|957.42|17
1645971560000|2022-02-27 14:19:20|968.47|957.67|968.44|957.64|968.47|957.67|968.44|957.64|2
1645971570000|2022-02-27 14:19:30|968.67|957.87|967.74|956.94|968.69|957.89|967.74|956.94|14
1645971580000|2022-02-27 14:19:40|967.59|956.79|966.56|955.76|967.59|956.79|966.49|955.69|12
1645971590000|2022-02-27 14:19:50|966.49|955.69|966.2|955.4|966.49|955.69|965.79|954.99|9
1645971600000|2022-02-27 14:20:00|965.81|955.01|965.5|954.7|966.32|955.52|965.42|954.62|11
1645971610000|2022-02-27 14:20:10|965.46|954.66|965.4|954.6|965.48|954.68|965.16|954.36|7
1645971620000|2022-02-27 14:20:20|965.53|954.73|967.63|956.83|967.63|956.83|965.53|954.73|10
1645971630000|2022-02-27 14:20:30|967.76|956.96|970.42|959.62|970.44|959.64|967.76|956.96|17
1645971640000|2022-02-27 14:20:40|970.43|959.63|971.08|960.28|971.28|960.48|970.31|959.51|19
1645971650000|2022-02-27 14:20:50|971.2|960.4|970.12|959.32|971.29|960.49|970.11|959.31|12
1645971660000|2022-02-27 14:21:00|969.98|959.18|970.98|960.18|970.98|960.18|969.86|959.06|8
1645971670000|2022-02-27 14:21:10|971.36|960.56|973.11|962.31|973.12|962.32|971.22|960.42|21
1645971680000|2022-02-27 14:21:20|973.2|962.4|972.78|961.98|973.2|962.4|972.04|961.24|20
1645971690000|2022-02-27 14:21:30|972.99|962.19|973.14|962.34|973.74|962.94|972.87|962.07|18
1645971700000|2022-02-27 14:21:40|973.81|963.01|974.83|964.03|975.31|964.51|973.81|963.01|20
1645971710000|2022-02-27 14:21:50|975.38|964.58|973.8|963|975.38|964.58|973.62|962.82|24
1645971720000|2022-02-27 14:22:00|973.87|963.07|974.15|963.35|974.15|963.35|973.31|962.51|15
1645971730000|2022-02-27 14:22:10|974.41|963.61|975.75|964.95|976.11|965.31|974.41|963.61|13
1645971740000|2022-02-27 14:22:20|975.37|964.57|976.17|965.37|976.17|965.37|975.31|964.51|22
1645971750000|2022-02-27 14:22:30|975.78|964.98|977.8|967|977.8|967|975.78|964.98|19
1645971760000|2022-02-27 14:22:40|977.29|966.49|979.83|969.03|979.83|969.03|977.13|966.33|30
1645971770000|2022-02-27 14:22:50|979.64|968.84|978.86|968.06|981.77|970.97|978.84|968.04|31
1645971780000|2022-02-27 14:23:00|979.07|968.27|980.46|969.66|980.46|969.66|978.3|967.5|25
1645971790000|2022-02-27 14:23:10|980.57|969.77|981.74|970.94|982.63|971.83|980.57|969.77|24
1645971800000|2022-02-27 14:23:20|981.77|970.97|981.74|970.94|981.77|970.97|980.46|969.66|25
1645971810000|2022-02-27 14:23:30|981.25|970.45|981.44|970.64|982.07|971.27|981.25|970.45|23
1645971820000|2022-02-27 14:23:40|981.3|970.5|979.71|968.91|981.45|970.65|979.6|968.8|17
1645971830000|2022-02-27 14:23:50|979.8|969|977.41|966.61|981.29|970.49|977.04|966.24|27
1645971840000|2022-02-27 14:24:00|977.43|966.63|979.32|968.52|980.27|969.47|977.43|966.63|19
1645971850000|2022-02-27 14:24:10|979.33|968.53|979.31|968.51|979.33|968.53|979.2|968.4|8
1645971860000|2022-02-27 14:24:20|979.34|968.54|978.7|967.9|979.62|968.82|978.09|967.29|15
1645971870000|2022-02-27 14:24:30|978.93|968.13|979.11|968.31|979.12|968.32|978.93|968.13|3
1645971880000|2022-02-27 14:24:40|979.03|968.23|978.45|967.65|979.46|968.66|978.45|967.65|12
1645971890000|2022-02-27 14:24:50|978.48|967.68|978.47|967.67|978.55|967.75|978.03|967.23|10
1645971900000|2022-02-27 14:25:00|978.4|967.6|977.8|967|978.4|967.6|977.8|967|4
1645971910000|2022-02-27 14:25:10|978.16|967.36|978.3|967.5|978.3|967.5|977.76|966.96|7
1645971920000|2022-02-27 14:25:20|978.34|967.54|978.41|967.61|978.79|967.99|978.25|967.45|11
1645971930000|2022-02-27 14:25:30|978.44|967.64|976.23|965.43|978.44|967.64|976.23|965.43|11
1645971940000|2022-02-27 14:25:40|976.26|965.46|976.99|966.19|977|966.2|976.09|965.29|16
1645971950000|2022-02-27 14:25:50|977.29|966.49|977.06|966.26|977.79|966.99|977.06|966.26|11
1645971960000|2022-02-27 14:26:00|976.96|966.16|978.55|967.75|978.55|967.75|976.96|966.16|14
1645971970000|2022-02-27 14:26:10|978.34|967.54|979.23|968.43|979.23|968.43|978.34|967.54|6
1645971980000|2022-02-27 14:26:20|979.42|968.62|979.19|968.39|979.65|968.85|979.19|968.39|7
1645971990000|2022-02-27 14:26:30|979.21|968.41|980.92|970.12|980.92|970.12|979.21|968.41|15
1645972000000|2022-02-27 14:26:40|980.71|969.91|980.9|970.1|981.25|970.45|980.29|969.49|18
1645972010000|2022-02-27 14:26:50|981.17|970.37|981.55|970.75|981.73|970.93|981.17|970.37|10
1645972020000|2022-02-27 14:27:00|981.74|970.94|981.52|970.72|982.32|971.52|981.52|970.72|12
1645972030000|2022-02-27 14:27:10|981.43|970.63|981.08|970.28|981.43|970.63|981.08|970.28|3
1645972040000|2022-02-27 14:27:20|981.09|970.29|980.99|970.19|981.09|970.29|980.9|970.1|5
1645972050000|2022-02-27 14:27:30|980.91|970.11|980.37|969.57|980.91|970.11|980.37|969.57|4
1645972060000|2022-02-27 14:27:40|980.31|969.51|980.74|969.94|980.74|969.94|980.14|969.34|12
1645972070000|2022-02-27 14:27:50|981.12|970.32|981.62|970.82|981.69|970.89|981.1|970.3|14
1645972080000|2022-02-27 14:28:00|981.91|971.11|980.12|969.32|981.91|971.11|980.12|969.32|13
1645972090000|2022-02-27 14:28:10|980.34|969.54|978.38|967.58|980.61|969.81|978.28|967.48|18
1645972100000|2022-02-27 14:28:20|978.28|967.48|977.68|966.88|978.74|967.94|977.22|966.42|23
1645972110000|2022-02-27 14:28:30|977.57|966.77|976.21|965.41|977.57|966.77|976.21|965.41|11
1645972120000|2022-02-27 14:28:40|975.75|964.95|976.26|965.46|976.47|965.67|975.53|964.73|11
1645972130000|2022-02-27 14:28:50|976.39|965.59|976.2|965.4|976.42|965.62|975.86|965.06|19
1645972140000|2022-02-27 14:29:00|976.08|965.28|975.41|964.61|976.53|965.73|975.15|964.35|17
1645972150000|2022-02-27 14:29:10|975.65|964.85|975.04|964.24|976.81|966.01|975.04|964.24|22
1645972160000|2022-02-27 14:29:20|975.03|964.23|972.63|961.83|975.03|964.23|972.63|961.83|19
1645972170000|2022-02-27 14:29:30|972.66|961.86|970.16|959.36|972.81|962.01|970.16|959.36|24
1645972180000|2022-02-27 14:29:40|970.06|959.26|971.63|960.83|971.83|961.03|969.18|958.38|29
1645972190000|2022-02-27 14:29:50|971.7|960.9|973.17|962.37|973.86|963.06|971.19|960.39|22
1645972200000|2022-02-27 14:30:00|973.24|962.44|974.67|963.87|974.72|963.92|972.83|962.03|20
1645972210000|2022-02-27 14:30:10|974.51|963.71|978.17|967.37|978.53|967.73|974.51|963.71|22
1645972220000|2022-02-27 14:30:20|978.34|967.54|976.68|965.88|978.61|967.81|976.68|965.88|16
1645972230000|2022-02-27 14:30:30|976.46|965.66|975.25|964.45|976.46|965.66|975.25|964.45|18
1645972240000|2022-02-27 14:30:40|975.29|964.49|974.77|963.97|975.29|964.49|974.05|963.25|10
1645972250000|2022-02-27 14:30:50|974.8|964|977.88|967.08|977.88|967.08|974.8|964|14
1645972260000|2022-02-27 14:31:00|977.66|966.86|975.92|965.12|977.66|966.86|975.92|965.12|11
1645972270000|2022-02-27 14:31:10|975.8|965|975.98|965.18|975.98|965.18|975.7|964.9|4
1645972280000|2022-02-27 14:31:20|975.99|965.19|976.69|965.89|976.69|965.89|975.99|965.19|9
1645972290000|2022-02-27 14:31:30|976.7|965.9|976.12|965.32|976.91|966.11|976.12|965.32|8
1645972300000|2022-02-27 14:31:40|976.15|965.35|974.19|963.39|976.15|965.35|974.19|963.39|15
1645972310000|2022-02-27 14:31:50|974.15|963.35|971.84|961.04|974.15|963.35|971.72|960.92|25
1645972320000|2022-02-27 14:32:00|971.63|960.83|971.58|960.78|971.85|961.05|970.94|960.14|17
1645972330000|2022-02-27 14:32:10|971.66|960.86|973.55|962.75|973.55|962.75|971.66|960.86|17
1645972340000|2022-02-27 14:32:20|973.56|962.76|973.56|962.76|973.93|963.13|973.19|962.39|13
1645972350000|2022-02-27 14:32:30|973.53|962.73|972.9|962.1|973.53|962.73|972.3|961.5|14
1645972360000|2022-02-27 14:32:40|973.07|962.27|972.31|961.51|973.07|962.27|972.31|961.51|12
1645972370000|2022-02-27 14:32:50|972.15|961.35|971.89|961.09|972.26|961.46|971.89|961.09|10
1645972380000|2022-02-27 14:33:00|971.87|961.07|970.19|959.39|971.87|961.07|969.94|959.14|19
1645972390000|2022-02-27 14:33:10|969.94|959.14|968.64|957.84|969.94|959.14|968.08|957.28|23
1645972400000|2022-02-27 14:33:20|968.63|957.83|967.9|957.1|968.63|957.83|967.9|957.1|11
1645972410000|2022-02-27 14:33:30|967.89|957.09|963.55|952.75|967.89|957.09|963.55|952.75|12
1645972420000|2022-02-27 14:33:40|963.7|952.9|964.27|953.47|964.51|953.71|963.22|952.42|21
1645972430000|2022-02-27 14:33:50|964.4|953.6|964.04|953.24|964.86|954.06|964.04|953.24|13
1645972440000|2022-02-27 14:34:00|964.08|953.28|960.55|949.75|964.08|953.28|960.55|949.75|19
1645972450000|2022-02-27 14:34:10|960.54|949.74|960.86|950.06|961.04|950.24|959.98|949.18|19
1645972460000|2022-02-27 14:34:20|960.88|950.08|961.84|951.04|962.06|951.26|960.81|950.01|24
1645972470000|2022-02-27 14:34:30|961.72|950.92|963.52|952.72|963.52|952.72|961.53|950.73|15
1645972480000|2022-02-27 14:34:40|963.71|952.91|963.4|952.6|964.45|953.65|963.4|952.6|17
1645972490000|2022-02-27 14:34:50|963.14|952.34|962.77|951.97|963.4|952.6|962.77|951.97|12
1645972500000|2022-02-27 14:35:00|962.76|951.96|962.72|951.92|962.78|951.98|962.69|951.89|6
1645972510000|2022-02-27 14:35:10|962.55|951.75|962.03|951.23|962.55|951.75|961.37|950.57|8
1645972520000|2022-02-27 14:35:20|962.55|951.75|962.55|951.75|962.55|951.75|962.55|951.75|1
1645972530000|2022-02-27 14:35:30|962.31|951.51|962.43|951.63|962.43|951.63|961.93|951.13|8
1645972540000|2022-02-27 14:35:40|962.22|951.42|960.92|950.12|962.22|951.42|960.92|950.12|12
1645972550000|2022-02-27 14:35:50|960.8|950|958.1|947.3|960.8|950|958.09|947.29|20
1645972560000|2022-02-27 14:36:00|958.06|947.26|961.69|950.89|961.69|950.89|957.95|947.15|26
1645972570000|2022-02-27 14:36:10|961.57|950.77|960.48|949.68|961.62|950.82|960.37|949.57|15
1645972580000|2022-02-27 14:36:20|960.49|949.69|961.77|950.97|961.77|950.97|960.49|949.69|12
1645972590000|2022-02-27 14:36:30|961.76|950.96|961.82|951.02|962.18|951.38|961.76|950.96|13
1645972600000|2022-02-27 14:36:40|961.5|950.7|961.67|950.87|961.8|951|961.33|950.53|10
1645972610000|2022-02-27 14:36:50|961.73|950.93|963.33|952.53|963.5|952.7|961.73|950.93|13
1645972620000|2022-02-27 14:37:00|963.32|952.52|960.38|949.58|963.32|952.52|960.38|949.58|21
1645972630000|2022-02-27 14:37:10|960.28|949.48|962.28|951.48|962.28|951.48|960.28|949.48|14
1645972640000|2022-02-27 14:37:20|963.12|952.32|963.77|952.97|963.77|952.97|962.88|952.08|13
1645972650000|2022-02-27 14:37:30|964.33|953.53|964.88|954.08|964.88|954.08|964.33|953.53|12
1645972660000|2022-02-27 14:37:40|964.89|954.09|964.09|953.29|964.89|954.09|964.09|953.29|6
1645972670000|2022-02-27 14:37:50|964.1|953.3|962.49|951.69|964.1|953.3|962.49|951.69|11
1645972680000|2022-02-27 14:38:00|962.45|951.65|963.79|952.99|963.79|952.99|962.21|951.41|16
1645972690000|2022-02-27 14:38:10|963.58|952.78|963.39|952.59|963.74|952.94|963.2|952.4|19
1645972700000|2022-02-27 14:38:20|963.24|952.44|963.25|952.45|963.25|952.45|963.24|952.44|2
1645972710000|2022-02-27 14:38:30|963.15|952.35|962.86|952.06|963.16|952.36|962.69|951.89|10
1645972720000|2022-02-27 14:38:40|962.88|952.08|962.74|951.94|962.94|952.14|962.74|951.94|10
1645972730000|2022-02-27 14:38:50|962.88|952.08|962.28|951.48|962.88|952.08|962.21|951.41|9
1645972740000|2022-02-27 14:39:00|962.22|951.42|962.52|951.72|962.76|951.96|962.22|951.42|10
1645972750000|2022-02-27 14:39:10|962.29|951.49|961.95|951.15|962.52|951.72|961.95|951.15|6
1645972760000|2022-02-27 14:39:20|961.94|951.14|961.79|950.99|961.94|951.14|961.38|950.58|13
1645972770000|2022-02-27 14:39:30|961.8|951|962.2|951.4|962.62|951.82|961.8|951|8
1645972780000|2022-02-27 14:39:40|962.05|951.25|964.03|953.23|964.03|953.23|962.05|951.25|21
1645972790000|2022-02-27 14:39:50|964.15|953.35|963.81|953.01|964.15|953.35|963.81|953.01|11
1645972800000|2022-02-27 14:40:00|963.67|952.87|963.38|952.58|963.67|952.87|962.94|952.14|10
1645972810000|2022-02-27 14:40:10|963.47|952.67|966.86|956.06|966.86|956.06|963.47|952.67|20
1645972820000|2022-02-27 14:40:20|966.79|955.99|966.36|955.56|966.98|956.18|966.32|955.52|12
1645972830000|2022-02-27 14:40:30|966.21|955.41|966.82|956.02|966.82|956.02|966.21|955.41|5
1645972840000|2022-02-27 14:40:40|966.77|955.97|966.49|955.69|966.88|956.08|966.27|955.47|12
1645972850000|2022-02-27 14:40:50|966.29|955.49|964.96|954.16|966.49|955.69|964.7|953.9|19
1645972860000|2022-02-27 14:41:00|964.7|953.9|965.05|954.25|965.54|954.74|964.52|953.72|21
1645972870000|2022-02-27 14:41:10|965.07|954.27|964.86|954.06|965.07|954.27|964.86|954.06|7
1645972880000|2022-02-27 14:41:20|964.82|954.02|964.59|953.79|964.98|954.18|964.59|953.79|10
1645972890000|2022-02-27 14:41:30|964.55|953.75|965|954.2|965|954.2|964.55|953.75|4
1645972900000|2022-02-27 14:41:40|964.89|954.09|964.27|953.47|964.89|954.09|964.27|953.47|9
1645972910000|2022-02-27 14:41:50|964.48|953.68|964.48|953.68|964.67|953.87|964.48|953.68|5
1645972920000|2022-02-27 14:42:00|964.27|953.47|964.74|953.94|964.74|953.94|964.27|953.47|6
1645972930000|2022-02-27 14:42:10|965.15|954.35|967.8|957|967.8|957|965.15|954.35|15
1645972940000|2022-02-27 14:42:20|968.05|957.25|967.44|956.64|968.05|957.25|967.43|956.63|8
1645972950000|2022-02-27 14:42:30|967.53|956.73|966.22|955.42|967.53|956.73|966.22|955.42|18
1645972960000|2022-02-27 14:42:40|966.45|955.65|969.62|958.82|969.69|958.89|966.45|955.65|21
1645972970000|2022-02-27 14:42:50|969.32|958.52|969.93|959.13|969.93|959.13|969.32|958.52|6
1645972980000|2022-02-27 14:43:00|970.09|959.29|972.5|961.7|972.61|961.81|970.09|959.29|14
1645972990000|2022-02-27 14:43:10|972.63|961.83|976.85|966.05|976.85|966.05|971.65|960.85|27
1645973000000|2022-02-27 14:43:20|976.92|966.12|979.6|968.8|979.77|968.97|976.92|966.12|31
1645973010000|2022-02-27 14:43:30|979.4|968.6|983.27|972.47|983.27|972.47|979.4|968.6|29
1645973020000|2022-02-27 14:43:40|983.55|972.75|987.46|976.66|989.4|978.6|983.03|972.23|34
1645973030000|2022-02-27 14:43:50|987.45|976.65|989.8|979|990.66|979.86|987.14|976.34|29
1645973040000|2022-02-27 14:44:00|989.7|978.9|989.98|979.18|990.37|979.57|988.26|977.46|30
1645973050000|2022-02-27 14:44:10|989.93|979.13|989.52|978.72|989.96|979.16|988.92|978.12|25
1645973060000|2022-02-27 14:44:20|989.66|978.86|991.74|980.94|992.88|982.08|989.66|978.86|28
1645973070000|2022-02-27 14:44:30|991.49|980.69|989.91|979.11|991.68|980.88|989.62|978.82|29
1645973080000|2022-02-27 14:44:40|990.09|979.29|993.48|982.68|993.48|982.68|990.09|979.29|30
1645973090000|2022-02-27 14:44:50|993.31|982.51|993.84|983.04|994.58|983.78|993.31|982.51|19
1645973100000|2022-02-27 14:45:00|993.68|982.88|996|985.2|996|985.2|993|982.2|21
1645973110000|2022-02-27 14:45:10|996.79|985.99|999.62|988.82|999.62|988.82|995.84|985.04|25
1645973120000|2022-02-27 14:45:20|999.4|988.6|996.39|985.59|999.57|988.77|996.39|985.59|23
1645973130000|2022-02-27 14:45:30|996.36|985.56|996.23|985.43|996.56|985.76|995.25|984.45|23
1645973140000|2022-02-27 14:45:40|996.16|985.36|996.76|985.96|997.24|986.44|996.16|985.36|19
1645973150000|2022-02-27 14:45:50|996.52|985.72|996.76|985.96|997.25|986.45|996.28|985.48|17
1645973160000|2022-02-27 14:46:00|996.75|985.95|996.91|986.11|998.74|987.94|996.75|985.95|15
1645973170000|2022-02-27 14:46:10|996.73|985.93|996.4|985.6|997.46|986.66|996.24|985.44|18
1645973180000|2022-02-27 14:46:20|996.38|985.58|993.36|982.56|996.38|985.58|993.36|982.56|24
1645973190000|2022-02-27 14:46:30|993.27|982.47|993.27|982.47|994.19|983.39|992.41|981.61|28
1645973200000|2022-02-27 14:46:40|992.44|981.64|991.55|980.75|992.52|981.72|990.84|980.04|24
1645973210000|2022-02-27 14:46:50|991.48|980.68|995.34|984.54|995.34|984.54|991.48|980.68|27
1645973220000|2022-02-27 14:47:00|995.26|984.46|994.37|983.57|995.67|984.87|994.12|983.32|20
1645973230000|2022-02-27 14:47:10|994.36|983.56|993.49|982.69|994.47|983.67|993.27|982.47|15
1645973240000|2022-02-27 14:47:20|993.47|982.67|992.63|981.83|993.47|982.67|992.63|981.83|10
1645973250000|2022-02-27 14:47:30|992.87|982.07|993.36|982.56|994.24|983.44|992.87|982.07|23
1645973260000|2022-02-27 14:47:40|993.25|982.45|993.02|982.22|993.25|982.45|992.96|982.16|6
1645973270000|2022-02-27 14:47:50|993.01|982.21|992.45|981.65|993.01|982.21|992.39|981.59|14
1645973280000|2022-02-27 14:48:00|992.52|981.72|991.67|980.87|992.52|981.72|991.27|980.47|22
1645973290000|2022-02-27 14:48:10|991.6|980.8|990.08|979.28|991.67|980.87|990.08|979.28|21
1645973300000|2022-02-27 14:48:20|989.88|979.08|989.2|978.4|990|979.2|989.2|978.4|15
1645973310000|2022-02-27 14:48:30|989.42|978.62|990.98|980.18|991.2|980.4|989.42|978.62|17
1645973320000|2022-02-27 14:48:40|991|980.2|989.07|978.27|991|980.2|989.07|978.27|11
1645973330000|2022-02-27 14:48:50|989.21|978.41|988.42|977.62|989.24|978.44|988.2|977.4|16
1645973340000|2022-02-27 14:49:00|988.55|977.75|989.2|978.4|989.51|978.71|988.55|977.75|18
1645973350000|2022-02-27 14:49:10|989.11|978.31|988.51|977.71|989.11|978.31|988.38|977.58|10
1645973360000|2022-02-27 14:49:20|988.38|977.58|988.46|977.66|988.92|978.12|988.31|977.51|11
1645973370000|2022-02-27 14:49:30|988.28|977.48|987.66|976.86|988.28|977.48|987.32|976.52|23
1645973380000|2022-02-27 14:49:40|987.51|976.71|987.73|976.93|987.91|977.11|987.45|976.65|15
1645973390000|2022-02-27 14:49:50|987.78|976.98|986.9|976.1|987.78|976.98|986.6|975.8|11
1645973400000|2022-02-27 14:50:00|986.94|976.14|987.18|976.38|987.64|976.84|986.94|976.14|11
1645973410000|2022-02-27 14:50:10|987.15|976.35|987.91|977.11|987.91|977.11|987.15|976.35|9
1645973420000|2022-02-27 14:50:20|987.89|977.09|988.31|977.51|988.31|977.51|987.81|977.01|20
1645973430000|2022-02-27 14:50:30|988.6|977.8|986.61|975.81|988.8|978|986.25|975.45|16
1645973440000|2022-02-27 14:50:40|986.69|975.89|986.99|976.19|987.59|976.79|986.69|975.89|14
1645973450000|2022-02-27 14:50:50|987.08|976.28|986.86|976.06|987.08|976.28|986.43|975.63|9
1645973460000|2022-02-27 14:51:00|986.81|976.01|985.82|975.02|986.81|976.01|985.82|975.02|9
1645973470000|2022-02-27 14:51:10|985.83|975.03|984.61|973.81|985.83|975.03|983.98|973.18|11
1645973480000|2022-02-27 14:51:20|984.58|973.78|984.43|973.63|984.61|973.81|984.11|973.31|9
1645973490000|2022-02-27 14:51:30|984.32|973.52|984.53|973.73|984.94|974.14|984.32|973.52|6
1645973500000|2022-02-27 14:51:40|984.32|973.52|984.88|974.08|984.88|974.08|984.09|973.29|15
1645973510000|2022-02-27 14:51:50|984.98|974.18|985.28|974.48|985.91|975.11|984.98|974.18|14
1645973520000|2022-02-27 14:52:00|985.17|974.37|984.79|973.99|985.51|974.71|984.79|973.99|9
1645973530000|2022-02-27 14:52:10|984.82|974.02|984.55|973.75|984.92|974.12|984.48|973.68|12
1645973540000|2022-02-27 14:52:20|984.59|973.79|984.77|973.97|984.8|974|984.59|973.79|8
1645973550000|2022-02-27 14:52:30|984.67|973.87|983|972.2|984.67|973.87|983|972.2|14
1645973560000|2022-02-27 14:52:40|982.86|972.06|983.5|972.7|983.62|972.82|982.86|972.06|7
1645973570000|2022-02-27 14:52:50|983.39|972.59|984.42|973.62|984.42|973.62|983.04|972.24|13
1645973580000|2022-02-27 14:53:00|984.24|973.44|987.61|976.81|987.61|976.81|984.24|973.44|15
1645973590000|2022-02-27 14:53:10|987.13|976.33|987.89|977.09|988.5|977.7|987.13|976.33|17
1645973600000|2022-02-27 14:53:20|987.8|977|985.96|975.16|987.89|977.09|985.88|975.08|18
1645973610000|2022-02-27 14:53:30|985.68|974.88|985.92|975.12|986.52|975.72|985.46|974.66|16
1645973620000|2022-02-27 14:53:40|985.51|974.71|984.73|973.93|985.79|974.99|984.28|973.48|17
1645973630000|2022-02-27 14:53:50|984.95|974.15|985.06|974.26|985.78|974.98|984.95|974.15|17
1645973640000|2022-02-27 14:54:00|984.81|974.01|985.79|974.99|986.11|975.31|984.77|973.97|18
1645973650000|2022-02-27 14:54:10|985.91|975.11|989.91|979.11|989.91|979.11|985.91|975.11|22
1645973660000|2022-02-27 14:54:20|989.9|979.1|990.38|979.58|990.47|979.67|989.31|978.51|19
1645973670000|2022-02-27 14:54:30|990.08|979.28|990.28|979.48|990.86|980.06|989.61|978.81|18
1645973680000|2022-02-27 14:54:40|990.48|979.68|988.91|978.11|990.48|979.68|988.16|977.36|17
1645973690000|2022-02-27 14:54:50|988.95|978.15|989.09|978.29|989.68|978.88|988.95|978.15|16
1645973700000|2022-02-27 14:55:00|989.36|978.56|988.33|977.53|989.65|978.85|988.33|977.53|13
1645973710000|2022-02-27 14:55:10|988.54|977.74|989.65|978.85|989.65|978.85|988.33|977.53|18
1645973720000|2022-02-27 14:55:20|989.59|978.79|990.39|979.59|990.92|980.12|989.59|978.79|20
1645973730000|2022-02-27 14:55:30|990.38|979.58|989.56|978.76|990.38|979.58|989.56|978.76|6
1645973740000|2022-02-27 14:55:40|989.21|978.41|987.08|976.28|989.25|978.45|987.08|976.28|16
1645973750000|2022-02-27 14:55:50|987.12|976.32|988.88|978.08|988.88|978.08|987.05|976.25|14
1645973760000|2022-02-27 14:56:00|988.94|978.14|989.32|978.52|989.32|978.52|988.35|977.55|20
1645973770000|2022-02-27 14:56:10|989.24|978.44|990.12|979.32|990.68|979.88|989.24|978.44|19
1645973780000|2022-02-27 14:56:20|990.36|979.56|991.67|980.87|993.34|982.54|990.11|979.31|28
1645973790000|2022-02-27 14:56:30|991.74|980.94|995.62|984.82|995.62|984.82|991.66|980.86|25
1645973800000|2022-02-27 14:56:40|995.44|984.64|997.88|987.08|999.12|988.32|995.44|984.64|25
1645973810000|2022-02-27 14:56:50|997.79|986.99|997.85|987.05|998.05|987.25|996.7|985.9|21
1645973820000|2022-02-27 14:57:00|997.74|986.94|996.8|986|997.74|986.94|996.19|985.39|23
1645973830000|2022-02-27 14:57:10|997.27|986.47|998.28|987.48|998.28|987.48|997.26|986.46|17
1645973840000|2022-02-27 14:57:20|998.26|987.46|998.43|987.63|998.7|987.9|998.09|987.29|19
1645973850000|2022-02-27 14:57:30|998.35|987.55|998.15|987.35|999.33|988.53|998|987.2|17
1645973860000|2022-02-27 14:57:40|998.06|987.26|997.09|986.29|998.48|987.68|997.09|986.29|15
1645973870000|2022-02-27 14:57:50|996.88|986.08|995.46|984.66|996.88|986.08|995.46|984.66|16
1645973880000|2022-02-27 14:58:00|995.39|984.59|995.22|984.42|995.51|984.71|995.22|984.42|10
1645973890000|2022-02-27 14:58:10|995.28|984.48|995.98|985.18|995.98|985.18|994.88|984.08|13
1645973900000|2022-02-27 14:58:20|995.99|985.19|996.49|985.69|996.49|985.69|995|984.2|13
1645973910000|2022-02-27 14:58:30|996.44|985.64|999.87|989.07|999.87|989.07|996.23|985.43|24
1645973920000|2022-02-27 14:58:40|999.93|989.13|999.14|988.34|1000.39|989.59|997.44|986.64|27
1645973930000|2022-02-27 14:58:50|999.12|988.32|996.2|985.4|999.12|988.32|996.2|985.4|14
1645973940000|2022-02-27 14:59:00|996|985.2|993.91|983.11|996|985.2|993.9|983.1|22
1645973950000|2022-02-27 14:59:10|993.79|982.99|992.24|981.44|993.79|982.99|991.98|981.18|19
1645973960000|2022-02-27 14:59:20|992.33|981.53|991.51|980.71|992.33|981.53|991.51|980.71|14
1645973970000|2022-02-27 14:59:30|991.78|980.98|988.75|977.95|991.78|980.98|988.03|977.23|27
1645973980000|2022-02-27 14:59:40|988.95|978.15|988.04|977.24|989.01|978.21|988.04|977.24|26
1645973990000|2022-02-27 14:59:50|988.31|977.51|989.01|978.21|989.01|978.21|985.53|974.73|26
1645974000000|2022-02-27 15:00:00|988.97|978.17|988.77|977.97|989.51|978.71|988.53|977.73|23
1645974010000|2022-02-27 15:00:10|989.2|978.4|993.22|982.42|993.22|982.42|989.2|978.4|22
1645974020000|2022-02-27 15:00:20|993.21|982.41|992.58|981.78|993.53|982.73|992.15|981.35|15
1645974030000|2022-02-27 15:00:30|992.15|981.35|989.69|978.89|992.15|981.35|989.38|978.58|23
1645974040000|2022-02-27 15:00:40|989.74|978.94|989.73|978.93|990.27|979.47|989.73|978.93|17
1645974050000|2022-02-27 15:00:50|989.79|978.99|988.54|977.74|989.81|979.01|988.54|977.74|9
1645974060000|2022-02-27 15:01:00|988.57|977.77|988.26|977.46|988.57|977.77|987.23|976.43|15
1645974070000|2022-02-27 15:01:10|988.75|977.95|988.29|977.49|988.75|977.95|988.13|977.33|4
1645974080000|2022-02-27 15:01:20|988.13|977.33|987.19|976.39|988.77|977.97|987.19|976.39|14
1645974090000|2022-02-27 15:01:30|986.83|976.03|987.27|976.47|987.38|976.58|986.77|975.97|12
1645974100000|2022-02-27 15:01:40|986.98|976.18|986.85|976.05|986.99|976.19|986.83|976.03|5
1645974110000|2022-02-27 15:01:50|986.79|975.99|986.73|975.93|986.86|976.06|986.44|975.64|10
1645974120000|2022-02-27 15:02:00|986.81|976.01|985|974.2|987.5|976.7|985|974.2|18
1645974130000|2022-02-27 15:02:10|984.12|973.32|983.12|972.32|984.12|973.32|981.28|970.48|29
1645974140000|2022-02-27 15:02:20|983.22|972.42|981.82|971.02|983.22|972.42|981.44|970.64|21
1645974150000|2022-02-27 15:02:30|981.94|971.14|981.65|970.85|982.33|971.53|981.31|970.51|16
1645974160000|2022-02-27 15:02:40|981.51|970.71|980.83|970.03|981.51|970.71|980.83|970.03|6
1645974170000|2022-02-27 15:02:50|980.81|970.01|980.65|969.85|980.81|970.01|980.15|969.35|13
1645974180000|2022-02-27 15:03:00|980.69|969.89|981.31|970.51|981.49|970.69|980.67|969.87|18
1645974190000|2022-02-27 15:03:10|981.32|970.52|982.13|971.33|982.15|971.35|981.32|970.52|13
1645974200000|2022-02-27 15:03:20|982.57|971.77|983.67|972.87|983.67|972.87|982.57|971.77|5
1645974210000|2022-02-27 15:03:30|983.65|972.85|986.72|975.92|986.72|975.92|983.65|972.85|22
1645974220000|2022-02-27 15:03:40|986.2|975.4|985.56|974.76|986.2|975.4|985.2|974.4|21
1645974230000|2022-02-27 15:03:50|985.46|974.66|987.89|977.09|987.89|977.09|985.46|974.66|22
1645974240000|2022-02-27 15:04:00|987.96|977.16|989.1|978.3|989.1|978.3|987.87|977.07|11
1645974250000|2022-02-27 15:04:10|989.52|978.72|988.97|978.17|990.65|979.85|988.97|978.17|21
1645974260000|2022-02-27 15:04:20|989.01|978.21|989.37|978.57|989.79|978.99|989.01|978.21|26
1645974270000|2022-02-27 15:04:30|989.26|978.46|986.94|976.14|989.26|978.46|986.94|976.14|16
1645974280000|2022-02-27 15:04:40|986.97|976.17|987.54|976.74|987.62|976.82|986.92|976.12|11
1645974290000|2022-02-27 15:04:50|987.7|976.9|989.62|978.82|989.62|978.82|987.57|976.77|9
1645974300000|2022-02-27 15:05:00|989.6|978.8|987.1|976.3|989.88|979.08|987.1|976.3|17
1645974310000|2022-02-27 15:05:10|987.11|976.31|986.77|975.97|987.11|976.31|986.03|975.23|17
1645974320000|2022-02-27 15:05:20|986.75|975.95|986.61|975.81|986.82|976.02|986.14|975.34|16
1645974330000|2022-02-27 15:05:30|986.56|975.76|986.72|975.92|986.83|976.03|986.51|975.71|11
1645974340000|2022-02-27 15:05:40|986.75|975.95|987.81|977.01|987.81|977.01|986.75|975.95|6
1645974350000|2022-02-27 15:05:50|987.8|977|987.51|976.71|987.8|977|986.93|976.13|10
1645974360000|2022-02-27 15:06:00|987.68|976.88|989.08|978.28|989.08|978.28|987.68|976.88|14
1645974370000|2022-02-27 15:06:10|989.6|978.8|989.98|979.18|989.98|979.18|989.6|978.8|3
1645974380000|2022-02-27 15:06:20|990.07|979.27|990.76|979.96|990.76|979.96|990.07|979.27|13
1645974390000|2022-02-27 15:06:30|990.93|980.13|989.43|978.63|990.93|980.13|989.13|978.33|13
1645974400000|2022-02-27 15:06:40|989.14|978.34|989.69|978.89|989.88|979.08|989.14|978.34|6
1645974410000|2022-02-27 15:06:50|989.59|978.79|988.96|978.16|989.59|978.79|988.96|978.16|6
1645974420000|2022-02-27 15:07:00|988.92|978.12|989.08|978.28|989.17|978.37|988.27|977.47|20
1645974430000|2022-02-27 15:07:10|989.31|978.51|989.1|978.3|989.38|978.58|989.1|978.3|5
1645974440000|2022-02-27 15:07:20|989.25|978.45|989.39|978.59|989.66|978.86|989.24|978.44|11
1645974450000|2022-02-27 15:07:30|989.45|978.65|989.62|978.82|989.89|979.09|989.45|978.65|7
1645974460000|2022-02-27 15:07:40|989.59|978.79|988.28|977.48|989.59|978.79|988.28|977.48|10
1645974470000|2022-02-27 15:07:50|988.27|977.47|987.16|976.36|988.27|977.47|987.16|976.36|17
1645974480000|2022-02-27 15:08:00|987.15|976.35|988.09|977.29|988.56|977.76|986.93|976.13|14
1645974490000|2022-02-27 15:08:10|987.35|976.55|987.31|976.51|987.76|976.96|986.98|976.18|12
1645974500000|2022-02-27 15:08:20|987.35|976.55|987.15|976.35|987.63|976.83|987.15|976.35|14
1645974510000|2022-02-27 15:08:30|987.32|976.52|987.11|976.31|987.64|976.84|987.11|976.31|11
1645974520000|2022-02-27 15:08:40|987.2|976.4|987.22|976.42|987.44|976.64|987.13|976.33|8
1645974530000|2022-02-27 15:08:50|987.41|976.61|987.71|976.91|987.77|976.97|987.41|976.61|4
1645974540000|2022-02-27 15:09:00|987.63|976.83|988.62|977.82|988.62|977.82|987.63|976.83|16
1645974550000|2022-02-27 15:09:10|988.77|977.97|989.65|978.85|989.65|978.85|988.74|977.94|11
1645974560000|2022-02-27 15:09:20|989.45|978.65|988.97|978.17|989.49|978.69|988.97|978.17|8
1645974570000|2022-02-27 15:09:30|988.9|978.1|988.9|978.1|988.95|978.15|988.9|978.1|4
1645974580000|2022-02-27 15:09:40|988.87|978.07|989.46|978.66|989.46|978.66|988.87|978.07|6
1645974590000|2022-02-27 15:09:50|989.42|978.62|989.42|978.62|989.48|978.68|989.42|978.62|3
1645974600000|2022-02-27 15:10:00|989.53|978.73|990.36|979.56|990.83|980.03|989.53|978.73|13
1645974610000|2022-02-27 15:10:10|990.35|979.55|990.32|979.52|990.59|979.79|990.07|979.27|12
1645974620000|2022-02-27 15:10:20|990.71|979.91|991.91|981.11|991.91|981.11|990.71|979.91|14
1645974630000|2022-02-27 15:10:30|991.98|981.18|989.77|978.97|991.98|981.18|989.55|978.75|18
1645974640000|2022-02-27 15:10:40|989.67|978.87|990.65|979.85|990.65|979.85|989.67|978.87|4
1645974650000|2022-02-27 15:10:50|990.92|980.12|990.85|980.05|991.27|980.47|990.85|980.05|9
1645974660000|2022-02-27 15:11:00|990.62|979.82|990.09|979.29|990.88|980.08|990|979.2|14
1645974670000|2022-02-27 15:11:10|990|979.2|988.28|977.48|990.09|979.29|988.25|977.45|12
1645974680000|2022-02-27 15:11:20|988.27|977.47|987.79|976.99|988.27|977.47|986.94|976.14|13
1645974690000|2022-02-27 15:11:30|988.24|977.44|989.42|978.62|989.67|978.87|988.24|977.44|20
1645974700000|2022-02-27 15:11:40|989.17|978.37|989.67|978.87|989.78|978.98|989.17|978.37|9
1645974710000|2022-02-27 15:11:50|989.85|979.05|989.46|978.66|989.97|979.17|989.46|978.66|4
1645974720000|2022-02-27 15:12:00|988.95|978.15|989.62|978.82|989.62|978.82|988.95|978.15|8
1645974730000|2022-02-27 15:12:10|989.61|978.81|989.94|979.14|990.61|979.81|989.61|978.81|10
1645974740000|2022-02-27 15:12:20|990.01|979.21|989.88|979.08|990.01|979.21|989.84|979.04|8
1645974750000|2022-02-27 15:12:30|989.92|979.12|990.5|979.7|990.5|979.7|989.92|979.12|10
1645974760000|2022-02-27 15:12:40|990.51|979.71|990.19|979.39|990.64|979.84|990.19|979.39|11
1645974770000|2022-02-27 15:12:50|990.13|979.33|990.86|980.06|990.86|980.06|990.13|979.33|13
1645974780000|2022-02-27 15:13:00|990.89|980.09|990.93|980.13|990.93|980.13|990.89|980.09|5
1645974790000|2022-02-27 15:13:10|991.01|980.21|991.01|980.21|991.01|980.21|991.01|980.21|1
1645974800000|2022-02-27 15:13:20|990.92|980.12|991.76|980.96|991.76|980.96|990.92|980.12|10
1645974810000|2022-02-27 15:13:30|991.68|980.88|991.24|980.44|991.73|980.93|991.24|980.44|10
1645974820000|2022-02-27 15:13:40|991.11|980.31|991.12|980.32|991.12|980.32|991.11|980.31|2
1645974830000|2022-02-27 15:13:50|990.88|980.08|990.88|980.08|990.88|980.08|990.88|980.08|1
1645974840000|2022-02-27 15:14:00|990.9|980.1|989.5|978.7|990.92|980.12|989.29|978.49|16
1645974850000|2022-02-27 15:14:10|989.29|978.49|989.1|978.3|989.63|978.83|989.1|978.3|12
1645974860000|2022-02-27 15:14:20|989.13|978.33|989.12|978.32|989.38|978.58|989.12|978.32|3
1645974880000|2022-02-27 15:14:40|989.14|978.34|988.92|978.12|989.14|978.34|988.92|978.12|6
1645974890000|2022-02-27 15:14:50|988.69|977.89|988.03|977.23|988.73|977.93|988.03|977.23|12
1645974900000|2022-02-27 15:15:00|987.83|977.03|987.01|976.21|987.83|977.03|987.01|976.21|7
1645974910000|2022-02-27 15:15:10|987.25|976.45|987.62|976.82|987.62|976.82|987.25|976.45|5
1645974920000|2022-02-27 15:15:20|987.71|976.91|989.96|979.16|989.96|979.16|987.71|976.91|12
1645974930000|2022-02-27 15:15:30|989.95|979.15|991.73|980.93|991.73|980.93|989.92|979.12|12
1645974940000|2022-02-27 15:15:40|991.77|980.97|991.9|981.1|991.9|981.1|991.42|980.62|7
1645974950000|2022-02-27 15:15:50|991.87|981.07|991.12|980.32|991.87|981.07|991.12|980.32|5
1645974960000|2022-02-27 15:16:00|990.7|979.9|990.66|979.86|990.7|979.9|990|979.2|12
1645974970000|2022-02-27 15:16:10|990.9|980.1|992.13|981.33|992.78|981.98|990.9|980.1|17
1645974980000|2022-02-27 15:16:20|991.98|981.18|992.77|981.97|992.81|982.01|991.98|981.18|7
1645974990000|2022-02-27 15:16:30|992.74|981.94|992.47|981.67|992.8|982|992.21|981.41|12
1645975000000|2022-02-27 15:16:40|992.79|981.99|993.94|983.14|993.94|983.14|992.75|981.95|11
1645975010000|2022-02-27 15:16:50|994.12|983.32|995.59|984.79|995.77|984.97|994.12|983.32|23
1645975020000|2022-02-27 15:17:00|995.1|984.3|993.88|983.08|995.32|984.52|993.88|983.08|18
1645975030000|2022-02-27 15:17:10|993.18|982.38|994.83|984.03|994.83|984.03|993.17|982.37|16
1645975040000|2022-02-27 15:17:20|994.92|984.12|993.91|983.11|994.92|984.12|993.91|983.11|15
1645975050000|2022-02-27 15:17:30|994.32|983.52|994.5|983.7|994.56|983.76|994.32|983.52|8
1645975060000|2022-02-27 15:17:40|994.09|983.29|994.09|983.29|994.74|983.94|994.09|983.29|8
1645975070000|2022-02-27 15:17:50|994.25|983.45|993.91|983.11|994.25|983.45|993.85|983.05|7
1645975080000|2022-02-27 15:18:00|993.97|983.17|994.81|984.01|994.81|984.01|993.97|983.17|7
1645975090000|2022-02-27 15:18:10|994.77|983.97|995.82|985.02|995.82|985.02|993.86|983.06|10
1645975100000|2022-02-27 15:18:20|995.75|984.95|997.9|987.1|997.9|987.1|995.75|984.95|18
1645975110000|2022-02-27 15:18:30|997.81|987.01|998.44|987.64|998.49|987.69|997.69|986.89|15
1645975120000|2022-02-27 15:18:40|998.04|987.24|997.96|987.16|998.19|987.39|997.87|987.07|13
1645975130000|2022-02-27 15:18:50|998.03|987.23|998.51|987.71|998.51|987.71|997.93|987.13|15
1645975140000|2022-02-27 15:19:00|998.43|987.63|997.14|986.34|998.61|987.81|997.14|986.34|8
1645975150000|2022-02-27 15:19:10|996.91|986.11|995.34|984.54|996.91|986.11|995.34|984.54|16
1645975160000|2022-02-27 15:19:20|995.33|984.53|995.7|984.9|995.7|984.9|994.93|984.13|7
1645975170000|2022-02-27 15:19:30|995.93|985.13|997.38|986.58|997.38|986.58|995.9|985.1|11
1645975180000|2022-02-27 15:19:40|997.32|986.52|996.22|985.42|997.47|986.67|996.22|985.42|12
1645975190000|2022-02-27 15:19:50|996.45|985.65|997.51|986.71|997.51|986.71|996.45|985.65|9
1645975200000|2022-02-27 15:20:00|997.55|986.75|997.89|987.09|997.94|987.14|997.33|986.53|17
1645975210000|2022-02-27 15:20:10|997.83|987.03|996.51|985.71|997.83|987.03|996.51|985.71|8
1645975220000|2022-02-27 15:20:20|996.5|985.7|995.54|984.74|996.5|985.7|995.54|984.74|11
1645975230000|2022-02-27 15:20:30|995.61|984.81|995.06|984.26|995.81|985.01|995.06|984.26|9
1645975240000|2022-02-27 15:20:40|994.93|984.13|997.8|987|997.8|987|994.11|983.31|23
1645975250000|2022-02-27 15:20:50|997.76|986.96|997.2|986.4|997.76|986.96|996.95|986.15|8
1645975260000|2022-02-27 15:21:00|997.02|986.22|997.6|986.8|997.78|986.98|997.01|986.21|9
1645975270000|2022-02-27 15:21:10|997.77|986.97|998.25|987.45|998.25|987.45|997.23|986.43|17
1645975280000|2022-02-27 15:21:20|998.3|987.5|1000.88|990.08|1000.88|990.08|998.28|987.48|19
1645975290000|2022-02-27 15:21:30|1000.96|990.16|1001.49|990.69|1002.5|991.7|1000.62|989.82|24
1645975300000|2022-02-27 15:21:40|1001.53|990.73|999.92|989.12|1001.64|990.84|999.92|989.12|21
1645975310000|2022-02-27 15:21:50|1000.12|989.32|1000|989.2|1000.5|989.7|999.23|988.43|28
1645975320000|2022-02-27 15:22:00|1000.12|989.32|1001.18|990.38|1001.18|990.38|999.76|988.96|18
1645975330000|2022-02-27 15:22:10|1001.13|990.33|1001.79|990.99|1001.79|990.99|1001.09|990.29|22
1645975340000|2022-02-27 15:22:20|1001.61|990.81|1001.96|991.16|1002.1|991.3|1001.61|990.81|18
1645975350000|2022-02-27 15:22:30|1001.63|990.83|1001|990.2|1001.63|990.83|1001|990.2|8
1645975360000|2022-02-27 15:22:40|1000.93|990.13|999.96|989.16|1000.93|990.13|999.91|989.11|8
1645975370000|2022-02-27 15:22:50|999.95|989.15|998.92|988.12|999.95|989.15|998.92|988.12|10
1645975380000|2022-02-27 15:23:00|999.04|988.24|1001.32|990.52|1001.36|990.56|999.04|988.24|19
1645975390000|2022-02-27 15:23:10|1001.35|990.55|1002.74|991.94|1002.74|991.94|1001.35|990.55|12
1645975400000|2022-02-27 15:23:20|1002.83|992.03|1002.05|991.25|1003.63|992.83|1001.82|991.02|23
1645975410000|2022-02-27 15:23:30|1001.74|990.94|1000.91|990.11|1002.01|991.21|1000.91|990.11|14
1645975420000|2022-02-27 15:23:40|1001.07|990.27|1003.03|992.23|1003.03|992.23|1000.91|990.11|23
1645975430000|2022-02-27 15:23:50|1003.33|992.53|1002.22|991.42|1003.33|992.53|1001.98|991.18|17
1645975440000|2022-02-27 15:24:00|1001.98|991.18|1002.26|991.46|1002.69|991.89|1001.54|990.74|20
1645975450000|2022-02-27 15:24:10|1002.31|991.51|1005.84|995.04|1005.84|995.04|1002.31|991.51|18
1645975460000|2022-02-27 15:24:20|1005.57|994.77|1003.87|993.07|1005.57|994.77|1003.58|992.78|29
1645975470000|2022-02-27 15:24:30|1003.58|992.78|1002.2|991.4|1003.86|993.06|1002.2|991.4|17
1645975480000|2022-02-27 15:24:40|1002.47|991.67|1004.64|993.84|1004.64|993.84|1002.47|991.67|18
1645975490000|2022-02-27 15:24:50|1004.53|993.73|1003.19|992.39|1004.77|993.97|1003.1|992.3|11
1645975500000|2022-02-27 15:25:00|1003.07|992.27|1004.76|993.96|1004.76|993.96|1003.07|992.27|21
1645975510000|2022-02-27 15:25:10|1004.86|994.06|1002.7|991.9|1004.86|994.06|1002.13|991.33|20
1645975520000|2022-02-27 15:25:20|1002.76|991.96|1002.03|991.23|1002.91|992.11|1002.03|991.23|13
1645975530000|2022-02-27 15:25:30|1002.3|991.5|1003.18|992.38|1003.32|992.52|1001.94|991.14|18
1645975540000|2022-02-27 15:25:40|1003.32|992.52|1004.68|993.88|1004.91|994.11|1003.19|992.39|23
1645975550000|2022-02-27 15:25:50|1004.89|994.09|1004.75|993.95|1004.89|994.09|1004.06|993.26|20
1645975560000|2022-02-27 15:26:00|1004.88|994.08|1004.25|993.45|1005.36|994.56|1003.97|993.17|12
1645975570000|2022-02-27 15:26:10|1003.98|993.18|1003.63|992.83|1003.98|993.18|1002.56|991.76|21
1645975580000|2022-02-27 15:26:20|1003.7|992.9|1004.7|993.9|1005.36|994.56|1003.7|992.9|16
1645975590000|2022-02-27 15:26:30|1004.69|993.89|1004.45|993.65|1004.69|993.89|1003.41|992.61|20
1645975600000|2022-02-27 15:26:40|1004.54|993.74|1004.92|994.12|1005.69|994.89|1004.54|993.74|12
1645975610000|2022-02-27 15:26:50|1004.79|993.99|1002.06|991.26|1004.79|993.99|1002.06|991.26|23
1645975620000|2022-02-27 15:27:00|1001.96|991.16|1004.15|993.35|1004.63|993.83|1001.96|991.16|24
1645975630000|2022-02-27 15:27:10|1004.14|993.34|1004.9|994.1|1004.9|994.1|1003.79|992.99|24
1645975640000|2022-02-27 15:27:20|1004.58|993.78|1005.56|994.76|1006.29|995.49|1004.58|993.78|22
1645975650000|2022-02-27 15:27:30|1005.47|994.67|1006.42|995.62|1006.58|995.78|1005.17|994.37|20
1645975660000|2022-02-27 15:27:40|1006.31|995.51|1005.92|995.12|1006.6|995.8|1005.86|995.06|19
1645975670000|2022-02-27 15:27:50|1005.68|994.88|1006.1|995.3|1006.29|995.49|1005.67|994.87|12
1645975680000|2022-02-27 15:28:00|1005.99|995.19|1005.83|995.03|1005.99|995.19|1005.53|994.73|15
1645975690000|2022-02-27 15:28:10|1005.7|994.9|1007.15|996.35|1007.15|996.35|1005.7|994.9|15
1645975700000|2022-02-27 15:28:20|1007.73|996.93|1007.91|997.11|1008.84|998.04|1007.61|996.81|19
1645975710000|2022-02-27 15:28:30|1007.66|996.86|1006.71|995.91|1007.66|996.86|1006.27|995.47|15
1645975720000|2022-02-27 15:28:40|1006.63|995.83|1007.07|996.27|1007.34|996.54|1006.3|995.5|15
1645975730000|2022-02-27 15:28:50|1006.86|996.06|1006.64|995.84|1006.9|996.1|1006.33|995.53|16
1645975740000|2022-02-27 15:29:00|1006.31|995.51|1004.74|993.94|1006.31|995.51|1004.74|993.94|11
1645975750000|2022-02-27 15:29:10|1004.85|994.05|1006.33|995.53|1006.66|995.86|1004.68|993.88|21
1645975760000|2022-02-27 15:29:20|1006.31|995.51|1007.15|996.35|1007.59|996.79|1006.31|995.51|13
1645975770000|2022-02-27 15:29:30|1007.14|996.34|1006.18|995.38|1007.15|996.35|1006.18|995.38|16
1645975780000|2022-02-27 15:29:40|1006.13|995.33|1005.82|995.02|1006.52|995.72|1005.82|995.02|12
1645975790000|2022-02-27 15:29:50|1005.43|994.63|1004.85|994.05|1006.06|995.26|1004.85|994.05|14
1645975800000|2022-02-27 15:30:00|1004.94|994.14|1006.38|995.58|1006.38|995.58|1004.94|994.14|18
1645975810000|2022-02-27 15:30:10|1005.99|995.19|1005.63|994.83|1006.31|995.51|1005.63|994.83|9
1645975820000|2022-02-27 15:30:20|1005.27|994.47|1004.44|993.64|1005.36|994.56|1004.38|993.58|15
1645975830000|2022-02-27 15:30:30|1004.38|993.58|1005.44|994.64|1005.55|994.75|1003.53|992.73|21
1645975840000|2022-02-27 15:30:40|1005.14|994.34|1004.25|993.45|1005.83|995.03|1004.25|993.45|16
1645975850000|2022-02-27 15:30:50|1004.46|993.66|1004.1|993.3|1004.81|994.01|1004.1|993.3|10
1645975860000|2022-02-27 15:31:00|1003.99|993.19|1002.93|992.13|1003.99|993.19|1002.93|992.13|15
1645975870000|2022-02-27 15:31:10|1002.85|992.05|1002.81|992.01|1002.88|992.08|1002.24|991.44|13
1645975880000|2022-02-27 15:31:20|1002.91|992.11|1001.11|990.31|1002.91|992.11|1001.1|990.3|13
1645975890000|2022-02-27 15:31:30|1001.08|990.28|999.51|988.71|1001.08|990.28|999.26|988.46|13
1645975900000|2022-02-27 15:31:40|999.8|989|999.17|988.37|999.8|989|999.17|988.37|12
1645975910000|2022-02-27 15:31:50|999.14|988.34|1000.35|989.55|1000.76|989.96|998.84|988.04|21
1645975920000|2022-02-27 15:32:00|1000.18|989.38|1000.53|989.73|1000.62|989.82|1000.18|989.38|9
1645975930000|2022-02-27 15:32:10|1000.46|989.66|998.84|988.04|1000.46|989.66|998.78|987.98|18
1645975940000|2022-02-27 15:32:20|998.67|987.87|1000.62|989.82|1000.84|990.04|998.66|987.86|21
1645975950000|2022-02-27 15:32:30|1000.85|990.05|1001.78|990.98|1001.78|990.98|1000.85|990.05|11
1645975960000|2022-02-27 15:32:40|1001.95|991.15|1002.89|992.09|1002.89|992.09|1001.95|991.15|14
1645975970000|2022-02-27 15:32:50|1002.9|992.1|1002.94|992.14|1003.13|992.33|1002.9|992.1|6
1645975980000|2022-02-27 15:33:00|1002.9|992.1|1003.81|993.01|1003.91|993.11|1002.9|992.1|12
1645975990000|2022-02-27 15:33:10|1004.05|993.25|1004.96|994.16|1005.36|994.56|1004.05|993.25|13
1645976000000|2022-02-27 15:33:20|1004.99|994.19|1004.81|994.01|1004.99|994.19|1004.6|993.8|10
1645976010000|2022-02-27 15:33:30|1004.9|994.1|1005.46|994.66|1005.46|994.66|1004.9|994.1|6
1645976020000|2022-02-27 15:33:40|1005.64|994.84|1005.1|994.3|1005.64|994.84|1005.1|994.3|4
1645976030000|2022-02-27 15:33:50|1004.96|994.16|1005.71|994.91|1005.71|994.91|1004.94|994.14|6
1645976040000|2022-02-27 15:34:00|1005.99|995.19|1008.71|997.91|1008.71|997.91|1005.99|995.19|24
1645976050000|2022-02-27 15:34:10|1008.79|997.99|1010.67|999.87|1010.67|999.87|1008.71|997.91|18
1645976060000|2022-02-27 15:34:20|1010.57|999.77|1009.6|998.8|1010.67|999.87|1009.57|998.77|17
1645976070000|2022-02-27 15:34:30|1009.45|998.65|1009.63|998.83|1009.63|998.83|1008.71|997.91|15
1645976080000|2022-02-27 15:34:40|1009.91|999.11|1010.19|999.39|1010.59|999.79|1009.91|999.11|17
1645976090000|2022-02-27 15:34:50|1010.36|999.56|1009.01|998.21|1010.36|999.56|1009.01|998.21|8
1645976100000|2022-02-27 15:35:00|1009.08|998.28|1007.36|996.56|1009.08|998.28|1007.36|996.56|15
1645976110000|2022-02-27 15:35:10|1007.23|996.43|1007.78|996.98|1007.91|997.11|1007.07|996.27|15
1645976120000|2022-02-27 15:35:20|1007.68|996.88|1007.94|997.14|1007.94|997.14|1007.34|996.54|11
1645976130000|2022-02-27 15:35:30|1007.91|997.11|1008.69|997.89|1008.69|997.89|1007.91|997.11|10
1645976140000|2022-02-27 15:35:40|1008.83|998.03|1008.88|998.08|1008.88|998.08|1008.54|997.74|12
1645976150000|2022-02-27 15:35:50|1008.98|998.18|1008.17|997.37|1008.98|998.18|1007.9|997.1|8
1645976160000|2022-02-27 15:36:00|1007.9|997.1|1008.04|997.24|1008.63|997.83|1007.83|997.03|12
1645976170000|2022-02-27 15:36:10|1008.01|997.21|1008.3|997.5|1008.73|997.93|1007.75|996.95|13
1645976180000|2022-02-27 15:36:20|1008.5|997.7|1008.79|997.99|1008.79|997.99|1008.5|997.7|9
1645976190000|2022-02-27 15:36:30|1008.71|997.91|1008.86|998.06|1008.86|998.06|1008.71|997.91|3
1645976200000|2022-02-27 15:36:40|1008.83|998.03|1009.37|998.57|1009.47|998.67|1008.78|997.98|11
1645976210000|2022-02-27 15:36:50|1009.43|998.63|1008.84|998.04|1009.68|998.88|1008.84|998.04|7
1645976220000|2022-02-27 15:37:00|1008.9|998.1|1009.48|998.68|1009.48|998.68|1008.9|998.1|8
1645976230000|2022-02-27 15:37:10|1009.77|998.97|1011.11|1000.31|1011.11|1000.31|1009.75|998.95|9
1645976240000|2022-02-27 15:37:20|1011.44|1000.64|1011.96|1001.16|1012.84|1002.04|1011.44|1000.64|20
1645976250000|2022-02-27 15:37:30|1011.86|1001.06|1010.94|1000.14|1011.88|1001.08|1010.94|1000.14|14
1645976260000|2022-02-27 15:37:40|1011|1000.2|1011.01|1000.21|1011.14|1000.34|1010.98|1000.18|7
1645976270000|2022-02-27 15:37:50|1010.93|1000.13|1011.71|1000.91|1011.71|1000.91|1010.91|1000.11|9
1645976280000|2022-02-27 15:38:00|1011.84|1001.04|1011.59|1000.79|1011.86|1001.06|1011.5|1000.7|8
1645976290000|2022-02-27 15:38:10|1011.61|1000.81|1011.82|1001.02|1011.82|1001.02|1011.28|1000.48|6
1645976300000|2022-02-27 15:38:20|1011.83|1001.03|1011.35|1000.55|1011.97|1001.17|1011.08|1000.28|10
1645976310000|2022-02-27 15:38:30|1011.49|1000.69|1010.1|999.3|1011.77|1000.97|1010.1|999.3|15
1645976320000|2022-02-27 15:38:40|1010.08|999.28|1008.75|997.95|1010.08|999.28|1008.12|997.32|23
1645976330000|2022-02-27 15:38:50|1008.76|997.96|1006.98|996.18|1008.76|997.96|1006.98|996.18|21
1645976340000|2022-02-27 15:39:00|1006.91|996.11|1005.49|994.69|1006.91|996.11|1004.96|994.16|26
1645976350000|2022-02-27 15:39:10|1005.6|994.8|1006.84|996.04|1006.86|996.06|1005.29|994.49|10
1645976360000|2022-02-27 15:39:20|1007.08|996.28|1006.9|996.1|1008.04|997.24|1006.9|996.1|17
1645976370000|2022-02-27 15:39:30|1006.94|996.14|1007.6|996.8|1007.82|997.02|1006.94|996.14|22
1645976380000|2022-02-27 15:39:40|1007.68|996.88|1006.94|996.14|1007.88|997.08|1006.94|996.14|14
1645976390000|2022-02-27 15:39:50|1006.87|996.07|1006.8|996|1006.89|996.09|1006.44|995.64|11
1645976400000|2022-02-27 15:40:00|1006.59|995.79|1004.93|994.13|1006.83|996.03|1004.93|994.13|15
1645976410000|2022-02-27 15:40:10|1005.13|994.33|1005.17|994.37|1005.17|994.37|1004.68|993.88|11
1645976420000|2022-02-27 15:40:20|1005.14|994.34|1004.54|993.74|1005.14|994.34|1004.54|993.74|6
1645976430000|2022-02-27 15:40:30|1004.75|993.95|1003.25|992.45|1004.75|993.95|1003.23|992.43|12
1645976440000|2022-02-27 15:40:40|1003.23|992.43|1002.68|991.88|1003.4|992.6|1002.68|991.88|9
1645976450000|2022-02-27 15:40:50|1002.66|991.86|1002.9|992.1|1003.24|992.44|1002.61|991.81|12
1645976460000|2022-02-27 15:41:00|1003.01|992.21|1002.62|991.82|1003.01|992.21|1002.07|991.27|11
1645976470000|2022-02-27 15:41:10|1002.79|991.99|1003.36|992.56|1003.36|992.56|1002.79|991.99|13
1645976480000|2022-02-27 15:41:20|1003.45|992.65|1002|991.2|1003.45|992.65|1002|991.2|12
1645976490000|2022-02-27 15:41:30|1001.83|991.03|1002.43|991.63|1002.43|991.63|1001.4|990.6|12
1645976500000|2022-02-27 15:41:40|1002.67|991.87|1002.29|991.49|1002.7|991.9|1002.29|991.49|9
1645976510000|2022-02-27 15:41:50|1002.41|991.61|1001.89|991.09|1002.41|991.61|1001.89|991.09|21
1645976520000|2022-02-27 15:42:00|1001.98|991.18|1002.44|991.64|1002.44|991.64|1001.98|991.18|5
1645976530000|2022-02-27 15:42:10|1002.39|991.59|1002.85|992.05|1002.85|992.05|1002.37|991.57|7
1645976540000|2022-02-27 15:42:20|1003.14|992.34|1005.16|994.36|1005.16|994.36|1003.14|992.34|11
1645976550000|2022-02-27 15:42:30|1004.96|994.16|1006.29|995.49|1006.29|995.49|1004.96|994.16|12
1645976560000|2022-02-27 15:42:40|1006.27|995.47|1006.35|995.55|1007.32|996.52|1006.27|995.47|13
1645976570000|2022-02-27 15:42:50|1006.34|995.54|1004.46|993.66|1006.34|995.54|1004.46|993.66|10
1645976580000|2022-02-27 15:43:00|1004.57|993.77|1004.03|993.23|1004.93|994.13|1004.03|993.23|10
1645976590000|2022-02-27 15:43:10|1003.73|992.93|1003.17|992.37|1004.03|993.23|1003.16|992.36|10
1645976600000|2022-02-27 15:43:20|1002.9|992.1|1002.77|991.97|1002.9|992.1|1002.56|991.76|10
1645976610000|2022-02-27 15:43:30|1002.78|991.98|1003.49|992.69|1003.81|993.01|1002.64|991.84|10
1645976620000|2022-02-27 15:43:40|1003.81|993.01|1003.67|992.87|1004.66|993.86|1003.39|992.59|23
1645976630000|2022-02-27 15:43:50|1003.8|993|1004.05|993.25|1004.05|993.25|1003.8|993|8
1645976640000|2022-02-27 15:44:00|1003.81|993.01|1003.74|992.94|1003.81|993.01|1003.48|992.68|6
1645976650000|2022-02-27 15:44:10|1003.71|992.91|1004.24|993.44|1004.24|993.44|1003.71|992.91|5
1645976660000|2022-02-27 15:44:20|1004.86|994.06|1005.18|994.38|1005.18|994.38|1004.86|994.06|3
1645976670000|2022-02-27 15:44:30|1004.97|994.17|1004.59|993.79|1004.97|994.17|1003.89|993.09|11
1645976680000|2022-02-27 15:44:40|1004.38|993.58|1004.09|993.29|1004.46|993.66|1004.09|993.29|8
1645976690000|2022-02-27 15:44:50|1004.11|993.31|1003.83|993.03|1004.36|993.56|1003.83|993.03|11
1645976700000|2022-02-27 15:45:00|1003.91|993.11|1005.02|994.22|1005.02|994.22|1003.83|993.03|8
1645976710000|2022-02-27 15:45:10|1005.3|994.5|1005.49|994.69|1005.72|994.92|1005.29|994.49|10
1645976720000|2022-02-27 15:45:20|1005.44|994.64|1005.72|994.92|1005.72|994.92|1005.44|994.64|7
1645976730000|2022-02-27 15:45:30|1005.73|994.93|1006.09|995.29|1006.36|995.56|1004.99|994.19|23
1645976740000|2022-02-27 15:45:40|1005.97|995.17|1005.92|995.12|1005.97|995.17|1005.89|995.09|4
1645976750000|2022-02-27 15:45:50|1005.83|995.03|1004.27|993.47|1005.83|995.03|1004.27|993.47|11
1645976760000|2022-02-27 15:46:00|1003.89|993.09|1002.87|992.07|1003.89|993.09|1002.87|992.07|14
1645976770000|2022-02-27 15:46:10|1002.88|992.08|1001.49|990.69|1002.88|992.08|1001.28|990.48|20
1645976780000|2022-02-27 15:46:20|1001.11|990.31|1002.09|991.29|1002.44|991.64|1001.11|990.31|22
1645976790000|2022-02-27 15:46:30|1002.33|991.53|1001.67|990.87|1002.33|991.53|1001.67|990.87|8
1645976800000|2022-02-27 15:46:40|1001.56|990.76|1002.41|991.61|1002.56|991.76|1001.32|990.52|14
1645976810000|2022-02-27 15:46:50|1002.38|991.58|1001.58|990.78|1002.38|991.58|1001.43|990.63|9
1645976820000|2022-02-27 15:47:00|1001.51|990.71|1001.05|990.25|1001.6|990.8|1001.05|990.25|10
1645976830000|2022-02-27 15:47:10|1001.33|990.53|1002.6|991.8|1002.6|991.8|1001.33|990.53|8
1645976840000|2022-02-27 15:47:20|1002.69|991.89|1004.29|993.49|1004.29|993.49|1002.69|991.89|13
1645976850000|2022-02-27 15:47:30|1004.27|993.47|1004.01|993.21|1004.86|994.06|1004.01|993.21|7
1645976860000|2022-02-27 15:47:40|1004.07|993.27|1004.59|993.79|1004.59|993.79|1003.83|993.03|10
1645976870000|2022-02-27 15:47:50|1004.43|993.63|1004.05|993.25|1004.43|993.63|1004.05|993.25|8
1645976880000|2022-02-27 15:48:00|1003.97|993.17|1003.14|992.34|1003.97|993.17|1003.14|992.34|6
1645976890000|2022-02-27 15:48:10|1003.01|992.21|1003.6|992.8|1003.6|992.8|1002.92|992.12|7
1645976900000|2022-02-27 15:48:20|1003.79|992.99|1003.98|993.18|1004.15|993.35|1003.79|992.99|11
1645976910000|2022-02-27 15:48:30|1004.01|993.21|1004.74|993.94|1004.74|993.94|1004.01|993.21|6
1645976920000|2022-02-27 15:48:40|1004.75|993.95|1005.34|994.54|1005.34|994.54|1004.1|993.3|13
1645976930000|2022-02-27 15:48:50|1005.73|994.93|1005.7|994.9|1005.73|994.93|1005.7|994.9|2
1645976940000|2022-02-27 15:49:00|1005.88|995.08|1006.07|995.27|1006.67|995.87|1005.88|995.08|13
1645976950000|2022-02-27 15:49:10|1006.09|995.29|1006.77|995.97|1006.81|996.01|1006.09|995.29|6
1645976960000|2022-02-27 15:49:20|1006.85|996.05|1009.49|998.69|1009.71|998.91|1006.85|996.05|21
1645976970000|2022-02-27 15:49:30|1009.73|998.93|1008.42|997.62|1009.73|998.93|1007.98|997.18|12
1645976980000|2022-02-27 15:49:40|1008.32|997.52|1008.68|997.88|1008.68|997.88|1008.04|997.24|10
1645976990000|2022-02-27 15:49:50|1008.45|997.65|1008.21|997.41|1008.82|998.02|1008.21|997.41|9
1645977000000|2022-02-27 15:50:00|1008.13|997.33|1007.81|997.01|1008.13|997.33|1007.61|996.81|16
1645977010000|2022-02-27 15:50:10|1007.96|997.16|1007.88|997.08|1008|997.2|1007.78|996.98|7
1645977020000|2022-02-27 15:50:20|1007.93|997.13|1007.8|997|1007.93|997.13|1007.8|997|4
1645977030000|2022-02-27 15:50:30|1007.68|996.88|1007.53|996.73|1007.85|997.05|1007.53|996.73|9
1645977040000|2022-02-27 15:50:40|1007.58|996.78|1007.15|996.35|1007.58|996.78|1007.15|996.35|4
1645977050000|2022-02-27 15:50:50|1007.02|996.22|1007.7|996.9|1007.7|996.9|1007.02|996.22|7
1645977060000|2022-02-27 15:51:00|1007.83|997.03|1007.17|996.37|1007.83|997.03|1007.17|996.37|7
1645977070000|2022-02-27 15:51:10|1007.03|996.23|1006.33|995.53|1007.03|996.23|1006.33|995.53|7
1645977080000|2022-02-27 15:51:20|1005.96|995.16|1005.4|994.6|1005.96|995.16|1005.4|994.6|4
1645977090000|2022-02-27 15:51:30|1005.17|994.37|1005.05|994.25|1005.17|994.37|1005.05|994.25|2
1645977100000|2022-02-27 15:51:40|1004.91|994.11|1005.1|994.3|1005.1|994.3|1004.83|994.03|5
1645977110000|2022-02-27 15:51:50|1005.05|994.25|1004.95|994.15|1005.05|994.25|1004.95|994.15|2
1645977120000|2022-02-27 15:52:00|1004.85|994.05|1004.12|993.32|1004.85|994.05|1004.12|993.32|5
1645977130000|2022-02-27 15:52:10|1003.89|993.09|1003.7|992.9|1003.89|993.09|1003.16|992.36|13
1645977140000|2022-02-27 15:52:20|1003.92|993.12|1003.83|993.03|1003.92|993.12|1003.83|993.03|2
1645977150000|2022-02-27 15:52:30|1003.59|992.79|1003.76|992.96|1003.79|992.99|1003.52|992.72|4
1645977160000|2022-02-27 15:52:40|1003.86|993.06|1004.84|994.04|1004.84|994.04|1003.86|993.06|4
1645977170000|2022-02-27 15:52:50|1004.91|994.11|1005.6|994.8|1005.6|994.8|1004.84|994.04|8
1645977180000|2022-02-27 15:53:00|1005.88|995.08|1006.61|995.81|1006.61|995.81|1005.88|995.08|6
1645977190000|2022-02-27 15:53:10|1006.69|995.89|1006.86|996.06|1007.48|996.68|1006.69|995.89|13
1645977200000|2022-02-27 15:53:20|1006.55|995.75|1005.92|995.12|1006.66|995.86|1005.92|995.12|6
1645977210000|2022-02-27 15:53:30|1005.91|995.11|1005.14|994.34|1005.91|995.11|1005.14|994.34|8
1645977220000|2022-02-27 15:53:40|1005.43|994.63|1005.01|994.21|1005.5|994.7|1005.01|994.21|9
1645977230000|2022-02-27 15:53:50|1004.96|994.16|1004.79|993.99|1005.01|994.21|1004.61|993.81|7
1645977240000|2022-02-27 15:54:00|1004.9|994.1|1005.64|994.84|1005.64|994.84|1004.87|994.07|8
1645977250000|2022-02-27 15:54:10|1005.76|994.96|1006.77|995.97|1006.77|995.97|1005.76|994.96|8
1645977260000|2022-02-27 15:54:20|1006.62|995.82|1008.46|997.66|1008.46|997.66|1006.62|995.82|25
1645977270000|2022-02-27 15:54:30|1008.55|997.75|1006.83|996.03|1008.63|997.83|1006.83|996.03|12
1645977280000|2022-02-27 15:54:40|1006.92|996.12|1007.47|996.67|1007.47|996.67|1006.92|996.12|3
1645977290000|2022-02-27 15:54:50|1007.54|996.74|1007.77|996.97|1007.77|996.97|1007.54|996.74|4
1645977300000|2022-02-27 15:55:00|1007.83|997.03|1006.16|995.36|1007.83|997.03|1006.16|995.36|10
1645977310000|2022-02-27 15:55:10|1006.33|995.53|1006.11|995.31|1006.45|995.65|1006.01|995.21|10
1645977320000|2022-02-27 15:55:20|1005.99|995.19|1005.99|995.19|1006.27|995.47|1005.99|995.19|3
1645977330000|2022-02-27 15:55:30|1006|995.2|1005.92|995.12|1006.19|995.39|1005.88|995.08|7
1645977340000|2022-02-27 15:55:40|1005.96|995.16|1006.79|995.99|1006.79|995.99|1005.96|995.16|8
1645977350000|2022-02-27 15:55:50|1007.07|996.27|1007.75|996.95|1007.75|996.95|1007.07|996.27|6
1645977360000|2022-02-27 15:56:00|1007.78|996.98|1008.96|998.16|1008.96|998.16|1007.66|996.86|14
1645977370000|2022-02-27 15:56:10|1009.37|998.57|1009.91|999.11|1010.14|999.34|1009.37|998.57|14
1645977380000|2022-02-27 15:56:20|1010.12|999.32|1010.51|999.71|1010.84|1000.04|1009.92|999.12|16
1645977390000|2022-02-27 15:56:30|1010.65|999.85|1009.82|999.02|1010.65|999.85|1009.62|998.82|10
1645977400000|2022-02-27 15:56:40|1009.9|999.1|1009.91|999.11|1009.91|999.11|1009.34|998.54|8
1645977410000|2022-02-27 15:56:50|1010.02|999.22|1010.22|999.42|1010.81|1000.01|1010.02|999.22|14
1645977420000|2022-02-27 15:57:00|1009.99|999.19|1009.94|999.14|1010.28|999.48|1009.94|999.14|6
1645977440000|2022-02-27 15:57:20|1009.89|999.09|1009.91|999.11|1009.91|999.11|1009.69|998.89|4
1645977450000|2022-02-27 15:57:30|1009.85|999.05|1008.31|997.51|1009.85|999.05|1008.31|997.51|15
1645977460000|2022-02-27 15:57:40|1008.28|997.48|1008.25|997.45|1008.5|997.7|1007.98|997.18|10
1645977470000|2022-02-27 15:57:50|1008.66|997.86|1007.92|997.12|1008.89|998.09|1007.92|997.12|11
1645977480000|2022-02-27 15:58:00|1007.88|997.08|1007.86|997.06|1007.88|997.08|1007.86|997.06|3
1645977490000|2022-02-27 15:58:10|1007.58|996.78|1005.92|995.12|1007.58|996.78|1005.92|995.12|19
1645977500000|2022-02-27 15:58:20|1005.9|995.1|1004.79|993.99|1005.9|995.1|1004.77|993.97|12
1645977510000|2022-02-27 15:58:30|1004.85|994.05|1007.85|997.05|1007.88|997.08|1004.79|993.99|22
1645977520000|2022-02-27 15:58:40|1007.84|997.04|1007.18|996.38|1007.84|997.04|1007.18|996.38|18
1645977530000|2022-02-27 15:58:50|1006.95|996.15|1008.06|997.26|1008.44|997.64|1006.95|996.15|14
1645977540000|2022-02-27 15:59:00|1008.1|997.3|1009.57|998.77|1009.57|998.77|1008.06|997.26|11
1645977550000|2022-02-27 15:59:10|1009.38|998.58|1008.4|997.6|1009.91|999.11|1008.31|997.51|17
1645977560000|2022-02-27 15:59:20|1008.36|997.56|1008.17|997.37|1008.57|997.77|1007.98|997.18|13
1645977570000|2022-02-27 15:59:30|1008.47|997.67|1008.85|998.05|1008.85|998.05|1008.12|997.32|13
1645977580000|2022-02-27 15:59:40|1009.01|998.21|1009.91|999.11|1009.91|999.11|1009.01|998.21|14
1645977590000|2022-02-27 15:59:50|1009.86|999.06|1012.07|1001.27|1012.59|1001.79|1009.86|999.06|18
1645977600000|2022-02-27 16:00:00|1012.02|1001.22|1012.92|1002.12|1012.96|1002.16|1012.02|1001.22|12
1645977610000|2022-02-27 16:00:10|1011.79|1000.99|1010.87|1000.07|1012.77|1001.97|1010.87|1000.07|23
1645977620000|2022-02-27 16:00:20|1010.58|999.78|1007.63|996.83|1010.58|999.78|1007.4|996.6|22
1645977630000|2022-02-27 16:00:30|1007.87|997.07|1007.21|996.41|1007.87|997.07|1006.86|996.06|20
1645977640000|2022-02-27 16:00:40|1007.22|996.42|1006.81|996.01|1007.6|996.8|1006.66|995.86|14
1645977650000|2022-02-27 16:00:50|1006.73|995.93|1008.56|997.76|1008.61|997.81|1006.73|995.93|12
1645977660000|2022-02-27 16:01:00|1008.65|997.85|1009.37|998.57|1009.37|998.57|1008.65|997.85|21
1645977670000|2022-02-27 16:01:10|1009.56|998.76|1009.82|999.02|1010.58|999.78|1009.56|998.76|17
1645977680000|2022-02-27 16:01:20|1009.91|999.11|1010.1|999.3|1010.8|1000|1009.91|999.11|14
1645977690000|2022-02-27 16:01:30|1010.07|999.27|1009.8|999|1010.33|999.53|1009.8|999|7
1645977700000|2022-02-27 16:01:40|1009.79|998.99|1007.51|996.71|1009.79|998.99|1006.83|996.03|22
1645977710000|2022-02-27 16:01:50|1007.33|996.53|1007.68|996.88|1007.78|996.98|1006.97|996.17|16
1645977720000|2022-02-27 16:02:00|1007.69|996.89|1007.27|996.47|1009.31|998.51|1006.99|996.19|23
1645977730000|2022-02-27 16:02:10|1007.23|996.43|1005.92|995.12|1008.5|997.7|1005.92|995.12|22
1645977740000|2022-02-27 16:02:20|1005.18|994.38|1004.84|994.04|1005.79|994.99|1004.84|994.04|18
1645977750000|2022-02-27 16:02:30|1004.88|994.08|1004|993.2|1005.37|994.57|1003.98|993.18|24
1645977760000|2022-02-27 16:02:40|1003.98|993.18|1005.37|994.57|1005.37|994.57|1003.38|992.58|17
1645977770000|2022-02-27 16:02:50|1005.39|994.59|1007.6|996.8|1007.6|996.8|1005.39|994.59|21
1645977780000|2022-02-27 16:03:00|1007.7|996.9|1008.57|997.77|1008.57|997.77|1007.68|996.88|7
1645977790000|2022-02-27 16:03:10|1008.61|997.81|1010|999.2|1010.46|999.66|1008.61|997.81|17
1645977800000|2022-02-27 16:03:20|1009.99|999.19|1008.42|997.62|1010.06|999.26|1008.42|997.62|23
1645977810000|2022-02-27 16:03:30|1007.93|997.13|1006.92|996.12|1007.93|997.13|1006.92|996.12|15
1645977820000|2022-02-27 16:03:40|1007.07|996.27|1006.12|995.32|1007.07|996.27|1006.12|995.32|16
1645977830000|2022-02-27 16:03:50|1006.11|995.31|1006.73|995.93|1006.73|995.93|1006|995.2|9
1645977840000|2022-02-27 16:04:00|1006.75|995.95|1006.01|995.21|1006.75|995.95|1006.01|995.21|14
1645977850000|2022-02-27 16:04:10|1005.95|995.15|1005.93|995.13|1006.45|995.65|1005.76|994.96|9
1645977860000|2022-02-27 16:04:20|1006.15|995.35|1006.11|995.31|1006.72|995.92|1005.93|995.13|19
1645977870000|2022-02-27 16:04:30|1006.09|995.29|1005.91|995.11|1006.15|995.35|1005.91|995.11|5
1645977880000|2022-02-27 16:04:40|1005.76|994.96|1006.13|995.33|1006.67|995.87|1005.38|994.58|11
1645977890000|2022-02-27 16:04:50|1006.14|995.34|1006.78|995.98|1006.78|995.98|1006.05|995.25|12
1645977900000|2022-02-27 16:05:00|1006.73|995.93|1005.9|995.1|1006.73|995.93|1005.9|995.1|8
1645977910000|2022-02-27 16:05:10|1005.84|995.04|1006.06|995.26|1006.36|995.56|1005.84|995.04|10
1645977920000|2022-02-27 16:05:20|1006.4|995.6|1005.99|995.19|1006.65|995.85|1005.99|995.19|9
1645977930000|2022-02-27 16:05:30|1005.8|995|1005.08|994.28|1005.8|995|1005.08|994.28|7
1645977940000|2022-02-27 16:05:40|1005.35|994.55|1005.49|994.69|1005.92|995.12|1005.35|994.55|8
1645977950000|2022-02-27 16:05:50|1005.16|994.36|1005.92|995.12|1006.54|995.74|1005.16|994.36|9
1645977960000|2022-02-27 16:06:00|1005.91|995.11|1005.9|995.1|1005.91|995.11|1005.46|994.66|10
1645977970000|2022-02-27 16:06:10|1005.8|995|1005.63|994.83|1005.8|995|1005.6|994.8|5
1645977980000|2022-02-27 16:06:20|1005.65|994.85|1004.05|993.25|1005.65|994.85|1004.05|993.25|13
1645977990000|2022-02-27 16:06:30|1004.09|993.29|1004.44|993.64|1004.69|993.89|1004.09|993.29|12
1645978000000|2022-02-27 16:06:40|1004.51|993.71|1003.53|992.73|1004.51|993.71|1003.53|992.73|11
1645978010000|2022-02-27 16:06:50|1003.31|992.51|1003.09|992.29|1003.31|992.51|1002.29|991.49|24
1645978020000|2022-02-27 16:07:00|1002.92|992.12|1004.66|993.86|1004.66|993.86|1002.92|992.12|13
1645978030000|2022-02-27 16:07:10|1004.85|994.05|1004.91|994.11|1004.97|994.17|1004.83|994.03|11
1645978040000|2022-02-27 16:07:20|1004.9|994.1|1005.14|994.34|1005.88|995.08|1004.9|994.1|14
1645978050000|2022-02-27 16:07:30|1005.11|994.31|1004.88|994.08|1005.16|994.36|1004.87|994.07|6
1645978060000|2022-02-27 16:07:40|1004.87|994.07|1004.91|994.11|1004.91|994.11|1004.87|994.07|3
1645978070000|2022-02-27 16:07:50|1004.93|994.13|1004.23|993.43|1005.82|995.02|1004.23|993.43|12
1645978080000|2022-02-27 16:08:00|1003.94|993.14|1004.48|993.68|1004.49|993.69|1003.94|993.14|4
1645978090000|2022-02-27 16:08:10|1004.53|993.73|1003.92|993.12|1004.74|993.94|1003.92|993.12|14
1645978100000|2022-02-27 16:08:20|1003.93|993.13|1003.86|993.06|1003.93|993.13|1003.8|993|4
1645978110000|2022-02-27 16:08:30|1003.87|993.07|1003.57|992.77|1003.99|993.19|1003.01|992.21|14
1645978120000|2022-02-27 16:08:40|1003.52|992.72|1003.72|992.92|1003.72|992.92|1003.52|992.72|9
1645978130000|2022-02-27 16:08:50|1003.7|992.9|1002.99|992.19|1003.7|992.9|1002.98|992.18|10
1645978140000|2022-02-27 16:09:00|1002.95|992.15|1003.87|993.07|1003.87|993.07|1002.95|992.15|10
1645978150000|2022-02-27 16:09:10|1003.9|993.1|1003.63|992.83|1004.38|993.58|1003.63|992.83|15
1645978160000|2022-02-27 16:09:20|1003.71|992.91|1003.24|992.44|1003.92|993.12|1003.24|992.44|12
1645978170000|2022-02-27 16:09:30|1003.4|992.6|1003.69|992.89|1003.9|993.1|1003.4|992.6|9
1645978180000|2022-02-27 16:09:40|1003.61|992.81|1003.08|992.28|1003.61|992.81|1003.08|992.28|8
1645978190000|2022-02-27 16:09:50|1003.18|992.38|1002.06|991.26|1003.18|992.38|1002.06|991.26|8
1645978200000|2022-02-27 16:10:00|1002.16|991.36|1003.39|992.59|1003.39|992.59|1002.16|991.36|14
1645978210000|2022-02-27 16:10:10|1003.14|992.34|1003.11|992.31|1003.51|992.71|1003.1|992.3|9
1645978220000|2022-02-27 16:10:20|1002.93|992.13|1003|992.2|1003.11|992.31|1002.93|992.13|6
1645978230000|2022-02-27 16:10:30|1003.03|992.23|1002.8|992|1003.03|992.23|1002.46|991.66|10
1645978240000|2022-02-27 16:10:40|1002.81|992.01|1002.94|992.14|1002.94|992.14|1002.8|992|6
1645978250000|2022-02-27 16:10:50|1003.12|992.32|1004.35|993.55|1004.35|993.55|1002.94|992.14|14
1645978260000|2022-02-27 16:11:00|1004.15|993.35|1003.93|993.13|1004.27|993.47|1003.93|993.13|5
1645978270000|2022-02-27 16:11:10|1003.99|993.19|1004.1|993.3|1004.44|993.64|1003.93|993.13|9
1645978280000|2022-02-27 16:11:20|1004.54|993.74|1003.6|992.8|1004.74|993.94|1003.46|992.66|15
1645978290000|2022-02-27 16:11:30|1003.66|992.86|1003.84|993.04|1003.84|993.04|1003.56|992.76|5
1645978300000|2022-02-27 16:11:40|1003.7|992.9|1003.33|992.53|1003.7|992.9|1003.33|992.53|7
1645978310000|2022-02-27 16:11:50|1003.44|992.64|1003.71|992.91|1003.79|992.99|1003.25|992.45|7
1645978320000|2022-02-27 16:12:00|1003.6|992.8|1003.27|992.47|1003.6|992.8|1003.25|992.45|4
1645978330000|2022-02-27 16:12:10|1003.33|992.53|1002.84|992.04|1003.33|992.53|1002.84|992.04|5
1645978340000|2022-02-27 16:12:20|1002.82|992.02|1002.76|991.96|1002.82|992.02|1002.62|991.82|4
1645978350000|2022-02-27 16:12:30|1002.74|991.94|1001.69|990.89|1002.8|992|1001.45|990.65|22
1645978360000|2022-02-27 16:12:40|1001.76|990.96|1002.84|992.04|1002.84|992.04|1001.69|990.89|5
1645978370000|2022-02-27 16:12:50|1002.9|992.1|1002.01|991.21|1002.9|992.1|1002.01|991.21|9
1645978380000|2022-02-27 16:13:00|1001.97|991.17|1001.22|990.42|1001.97|991.17|1001.22|990.42|11
1645978390000|2022-02-27 16:13:10|1001.19|990.39|998.84|988.04|1001.19|990.39|998.36|987.56|29
1645978400000|2022-02-27 16:13:20|998.53|987.73|1000.68|989.88|1000.73|989.93|998.53|987.73|17
1645978410000|2022-02-27 16:13:30|1000.7|989.9|1000.99|990.19|1001.7|990.9|1000.7|989.9|12
1645978420000|2022-02-27 16:13:40|1000.98|990.18|1000.9|990.1|1000.98|990.18|1000.9|990.1|4
1645978430000|2022-02-27 16:13:50|1000.8|990|999.18|988.38|1000.8|990|999.18|988.38|11
1645978440000|2022-02-27 16:14:00|998.93|988.13|1000.03|989.23|1000.03|989.23|998.89|988.09|20
1645978450000|2022-02-27 16:14:10|1000.1|989.3|1000.68|989.88|1000.99|990.19|999.9|989.1|14
1645978460000|2022-02-27 16:14:20|1000.85|990.05|1002.55|991.75|1002.55|991.75|1000.85|990.05|16
1645978470000|2022-02-27 16:14:30|1002.48|991.68|1002.04|991.24|1002.74|991.94|1002.04|991.24|14
1645978480000|2022-02-27 16:14:40|1001.92|991.12|1001.99|991.19|1002.16|991.36|1001.92|991.12|7
1645978490000|2022-02-27 16:14:50|1001.79|990.99|1001.36|990.56|1001.79|990.99|1001.36|990.56|5
1645978500000|2022-02-27 16:15:00|1001.4|990.6|1002.8|992|1002.8|992|1001.25|990.45|14
1645978510000|2022-02-27 16:15:10|1002.81|992.01|1003.75|992.95|1003.75|992.95|1002.8|992|14
1645978520000|2022-02-27 16:15:20|1003.96|993.16|1002.96|992.16|1003.96|993.16|1002.96|992.16|5
1645978530000|2022-02-27 16:15:30|1002.87|992.07|1001.91|991.11|1002.87|992.07|1001.91|991.11|9
1645978540000|2022-02-27 16:15:40|1001.92|991.12|1001.87|991.07|1001.92|991.12|1001.87|991.07|2
1645978550000|2022-02-27 16:15:50|1001.96|991.16|1001.62|990.82|1001.96|991.16|1001.62|990.82|4
1645978560000|2022-02-27 16:16:00|1001.44|990.64|1001.85|991.05|1001.85|991.05|1001.32|990.52|8
1645978570000|2022-02-27 16:16:10|1001.81|991.01|1001.17|990.37|1001.81|991.01|1001.17|990.37|7
1645978580000|2022-02-27 16:16:20|1000.94|990.14|1001.06|990.26|1001.44|990.64|1000.94|990.14|8
1645978590000|2022-02-27 16:16:30|1001.2|990.4|1001.6|990.8|1001.6|990.8|1001.2|990.4|3
1645978600000|2022-02-27 16:16:40|1001.79|990.99|1002.9|992.1|1002.92|992.12|1001.77|990.97|9
1645978610000|2022-02-27 16:16:50|1003.44|992.64|1003.27|992.47|1003.92|993.12|1003.27|992.47|10
1645978620000|2022-02-27 16:17:00|1002.94|992.14|1003.27|992.47|1003.27|992.47|1002.93|992.13|4
1645978630000|2022-02-27 16:17:10|1002.94|992.14|1003.1|992.3|1003.57|992.77|1002.93|992.13|5
1645978640000|2022-02-27 16:17:20|1003.01|992.21|1003.04|992.24|1003.61|992.81|1003.01|992.21|11
1645978650000|2022-02-27 16:17:30|1002.86|992.06|1002.86|992.06|1002.86|992.06|1002.86|992.06|1
1645978660000|2022-02-27 16:17:40|1002.91|992.11|1002.92|992.12|1002.92|992.12|1002.91|992.11|2
1645978670000|2022-02-27 16:17:50|1002.57|991.77|1001.61|990.81|1002.57|991.77|1001.61|990.81|10
1645978680000|2022-02-27 16:18:00|1001.08|990.28|1000.14|989.34|1001.84|991.04|1000.14|989.34|11
1645978690000|2022-02-27 16:18:10|1000.11|989.31|998.94|988.14|1000.16|989.36|998.94|988.14|14
1645978700000|2022-02-27 16:18:20|998.9|988.1|1000.66|989.86|1000.66|989.86|998.12|987.32|17
1645978710000|2022-02-27 16:18:30|1000.55|989.75|999.93|989.13|1000.55|989.75|999.93|989.13|7
1645978720000|2022-02-27 16:18:40|1000.04|989.24|999.82|989.02|1000.04|989.24|998.88|988.08|10
1645978730000|2022-02-27 16:18:50|999.9|989.1|1002.56|991.76|1002.67|991.87|999.9|989.1|16
1645978740000|2022-02-27 16:19:00|1002.06|991.26|1002.92|992.12|1002.92|992.12|1002.06|991.26|12
1645978750000|2022-02-27 16:19:10|1002.91|992.11|1002.71|991.91|1003.73|992.93|1002.33|991.53|19
1645978760000|2022-02-27 16:19:20|1002.68|991.88|1003.1|992.3|1003.55|992.75|1002.68|991.88|10
1645978770000|2022-02-27 16:19:30|1003.09|992.29|1002.97|992.17|1003.09|992.29|1002.92|992.12|6
1645978780000|2022-02-27 16:19:40|1003.39|992.59|1003.8|993|1003.83|993.03|1003.16|992.36|16
1645978790000|2022-02-27 16:19:50|1003.75|992.95|1002.82|992.02|1003.92|993.12|1002.48|991.68|13
1645978800000|2022-02-27 16:20:00|1002.97|992.17|1003.9|993.1|1003.9|993.1|1002.82|992.02|6
1645978810000|2022-02-27 16:20:10|1003.91|993.11|1004.23|993.43|1004.23|993.43|1003.9|993.1|9
1645978820000|2022-02-27 16:20:20|1004.24|993.44|1004.82|994.02|1004.82|994.02|1004.08|993.28|8
1645978830000|2022-02-27 16:20:30|1004.9|994.1|1005.65|994.85|1005.8|995|1004.9|994.1|8
1645978840000|2022-02-27 16:20:40|1005.29|994.49|1004.02|993.22|1005.29|994.49|1004.02|993.22|13
1645978850000|2022-02-27 16:20:50|1003.91|993.11|1003.46|992.66|1004.02|993.22|1003.46|992.66|3
1645978860000|2022-02-27 16:21:00|1003.5|992.7|1003.9|993.1|1003.94|993.14|1003.5|992.7|5
1645978870000|2022-02-27 16:21:10|1003.91|993.11|1004.07|993.27|1004.44|993.64|1003.91|993.11|11
1645978880000|2022-02-27 16:21:20|1004.3|993.5|1004.76|993.96|1004.76|993.96|1004.08|993.28|5
1645978890000|2022-02-27 16:21:30|1004.79|993.99|1003.97|993.17|1004.88|994.08|1003.97|993.17|9
1645978900000|2022-02-27 16:21:40|1003.81|993.01|1003.81|993.01|1003.81|993.01|1003.81|993.01|1
1645978910000|2022-02-27 16:21:50|1003.85|993.05|1004.62|993.82|1004.68|993.88|1003.85|993.05|7
1645978920000|2022-02-27 16:22:00|1004.63|993.83|1003.82|993.02|1004.78|993.98|1003.82|993.02|12
1645978930000|2022-02-27 16:22:10|1003.59|992.79|1003.89|993.09|1003.89|993.09|1003.26|992.46|8
1645978940000|2022-02-27 16:22:20|1003.92|993.12|1004.11|993.31|1004.2|993.4|1003.9|993.1|6
1645978950000|2022-02-27 16:22:30|1004.21|993.41|1004.17|993.37|1004.21|993.41|1004.17|993.37|2
1645978960000|2022-02-27 16:22:40|1004.04|993.24|1004.04|993.24|1004.04|993.24|1004.04|993.24|1
1645978970000|2022-02-27 16:22:50|1004.15|993.35|1004.15|993.35|1004.15|993.35|1004.15|993.35|1
1645978980000|2022-02-27 16:23:00|1004.04|993.24|1004.01|993.21|1004.04|993.24|1004|993.2|4
1645978990000|2022-02-27 16:23:10|1004.04|993.24|1004.77|993.97|1004.77|993.97|1004.02|993.22|7
1645979000000|2022-02-27 16:23:20|1004.38|993.58|1004.02|993.22|1004.38|993.58|1004.02|993.22|5
1645979010000|2022-02-27 16:23:30|1004.13|993.33|1004.28|993.48|1004.59|993.79|1004.02|993.22|9
1645979030000|2022-02-27 16:23:50|1004.03|993.23|1004.02|993.22|1004.05|993.25|1004.02|993.22|3
1645979040000|2022-02-27 16:24:00|1004.04|993.24|1004.78|993.98|1004.78|993.98|1004.04|993.24|3
1645979050000|2022-02-27 16:24:10|1004.77|993.97|1004.77|993.97|1004.77|993.97|1004.38|993.58|5
1645979060000|2022-02-27 16:24:20|1004.78|993.98|1005.58|994.78|1005.58|994.78|1004.78|993.98|6
1645979070000|2022-02-27 16:24:30|1005.45|994.65|1004.24|993.44|1005.77|994.97|1004.23|993.43|13
1645979080000|2022-02-27 16:24:40|1004.47|993.67|1004.85|994.05|1004.85|994.05|1004.47|993.67|6
1645979090000|2022-02-27 16:24:50|1004.6|993.8|1004.67|993.87|1004.67|993.87|1004.14|993.34|11
1645979100000|2022-02-27 16:25:00|1004.89|994.09|1004.73|993.93|1004.89|994.09|1004.27|993.47|14
1645979110000|2022-02-27 16:25:10|1004.7|993.9|1005.01|994.21|1005.02|994.22|1004.7|993.9|8
1645979120000|2022-02-27 16:25:20|1005.28|994.48|1005.37|994.57|1005.45|994.65|1005.01|994.21|8
1645979130000|2022-02-27 16:25:30|1005.12|994.32|1006.34|995.54|1006.34|995.54|1005.12|994.32|9
1645979140000|2022-02-27 16:25:40|1006.51|995.71|1006.06|995.26|1006.51|995.71|1005.82|995.02|10
1645979150000|2022-02-27 16:25:50|1006.08|995.28|1005.98|995.18|1006.08|995.28|1005.98|995.18|2
1645979160000|2022-02-27 16:26:00|1006.08|995.28|1005.9|995.1|1006.08|995.28|1005.9|995.1|5
1645979170000|2022-02-27 16:26:10|1005.91|995.11|1005.97|995.17|1005.97|995.17|1005.91|995.11|2
1645979180000|2022-02-27 16:26:20|1006.03|995.23|1006.03|995.23|1006.03|995.23|1006.03|995.23|1
1645979190000|2022-02-27 16:26:30|1005.95|995.15|1004.07|993.27|1005.95|995.15|1004.07|993.27|7
1645979200000|2022-02-27 16:26:40|1004.11|993.31|1003.78|992.98|1004.11|993.31|1003.78|992.98|5
1645979210000|2022-02-27 16:26:50|1003.8|993|1002.97|992.17|1003.8|993|1002.97|992.17|8
1645979220000|2022-02-27 16:27:00|1003.15|992.35|1002.91|992.11|1003.15|992.35|1002.91|992.11|3
1645979230000|2022-02-27 16:27:10|1003.02|992.22|1002.91|992.11|1003.02|992.22|1002.91|992.11|2
1645979240000|2022-02-27 16:27:20|1002.9|992.1|1003.35|992.55|1003.35|992.55|1002.9|992.1|3
1645979250000|2022-02-27 16:27:30|1003.4|992.6|1003.21|992.41|1003.4|992.6|1002.92|992.12|5
1645979260000|2022-02-27 16:27:40|1003.34|992.54|1003.48|992.68|1003.62|992.82|1003.32|992.52|6
1645979270000|2022-02-27 16:27:50|1003.23|992.43|1001.83|991.03|1003.23|992.43|1001.83|991.03|14
1645979280000|2022-02-27 16:28:00|1001.85|991.05|999.85|989.05|1001.96|991.16|999.81|989.01|21
1645979290000|2022-02-27 16:28:10|999.57|988.77|998.16|987.36|999.57|988.77|998.16|987.36|23
1645979300000|2022-02-27 16:28:20|997.86|987.06|998.67|987.87|998.69|987.89|997.71|986.91|14
1645979310000|2022-02-27 16:28:30|998.74|987.94|1000.68|989.88|1000.68|989.88|998.74|987.94|12
1645979320000|2022-02-27 16:28:40|1000.69|989.89|1000.74|989.94|1000.74|989.94|1000.39|989.59|13
1645979330000|2022-02-27 16:28:50|1000.66|989.86|999.87|989.07|1000.92|990.12|999.87|989.07|11
1645979340000|2022-02-27 16:29:00|999.44|988.64|999.42|988.62|999.44|988.64|998.86|988.06|12
1645979350000|2022-02-27 16:29:10|999.51|988.71|998.81|988.01|999.51|988.71|998.77|987.97|13
1645979360000|2022-02-27 16:29:20|999.21|988.41|998.79|987.99|999.55|988.75|998.79|987.99|11
1645979370000|2022-02-27 16:29:30|998.88|988.08|999.03|988.23|999.68|988.88|998.88|988.08|16
1645979380000|2022-02-27 16:29:40|999.06|988.26|998.35|987.55|999.06|988.26|998.35|987.55|8
1645979390000|2022-02-27 16:29:50|998.08|987.28|997.01|986.21|998.08|987.28|997|986.2|14
1645979400000|2022-02-27 16:30:00|997.05|986.25|996.7|985.9|997.74|986.94|996.7|985.9|14
1645979410000|2022-02-27 16:30:10|996.45|985.65|995.45|984.65|996.63|985.83|994.64|983.84|18
1645979420000|2022-02-27 16:30:20|995.66|984.86|996.44|985.64|996.82|986.02|995.66|984.86|16
1645979430000|2022-02-27 16:30:30|996.73|985.93|997.7|986.9|997.7|986.9|996.72|985.92|13
1645979440000|2022-02-27 16:30:40|997.71|986.91|997.76|986.96|997.98|987.18|997.71|986.91|10
1645979450000|2022-02-27 16:30:50|997.6|986.8|996.79|985.99|997.6|986.8|996.79|985.99|9
1645979460000|2022-02-27 16:31:00|996.71|985.91|996.08|985.28|996.79|985.99|996.08|985.28|9
1645979470000|2022-02-27 16:31:10|996.05|985.25|997.04|986.24|997.7|986.9|995.93|985.13|18
1645979480000|2022-02-27 16:31:20|997.24|986.44|997.81|987.01|997.81|987.01|997.04|986.24|12
1645979490000|2022-02-27 16:31:30|997.83|987.03|998.56|987.76|998.78|987.98|997.83|987.03|12
1645979500000|2022-02-27 16:31:40|998.39|987.59|998.58|987.78|998.66|987.86|998.07|987.27|14
1645979510000|2022-02-27 16:31:50|998.19|987.39|999.64|988.84|999.79|988.99|998.17|987.37|17
1645979520000|2022-02-27 16:32:00|999.03|988.23|999.92|989.12|1000.12|989.32|999.03|988.23|11
1645979530000|2022-02-27 16:32:10|999.91|989.11|999.7|988.9|999.91|989.11|999.54|988.74|5
1645979540000|2022-02-27 16:32:20|999.73|988.93|1000.45|989.65|1000.45|989.65|999.73|988.93|6
1645979550000|2022-02-27 16:32:30|1000.42|989.62|1000.28|989.48|1000.42|989.62|999.97|989.17|8
1645979560000|2022-02-27 16:32:40|1000.41|989.61|1001.1|990.3|1001.61|990.81|1000.41|989.61|15
1645979570000|2022-02-27 16:32:50|1001.09|990.29|1001.09|990.29|1001.09|990.29|1001.09|990.29|1
1645979580000|2022-02-27 16:33:00|1000.92|990.12|1001.26|990.46|1001.45|990.65|1000.92|990.12|5
1645979590000|2022-02-27 16:33:10|1001.05|990.25|1001.63|990.83|1001.63|990.83|1001.05|990.25|9
1645979600000|2022-02-27 16:33:20|1001.82|991.02|1002.64|991.84|1002.64|991.84|1001.82|991.02|10
1645979610000|2022-02-27 16:33:30|1002.63|991.83|1003.79|992.99|1003.81|993.01|1002.63|991.83|13
1645979620000|2022-02-27 16:33:40|1003.77|992.97|1006.62|995.82|1006.68|995.88|1003.77|992.97|17
1645979630000|2022-02-27 16:33:50|1006.48|995.68|1008.53|997.73|1008.71|997.91|1006.48|995.68|15
1645979640000|2022-02-27 16:34:00|1008.89|998.09|1009.65|998.85|1010.64|999.84|1008.89|998.09|19
1645979650000|2022-02-27 16:34:10|1009.64|998.84|1005.23|994.43|1009.64|998.84|1005.23|994.43|21
1645979660000|2022-02-27 16:34:20|1005.45|994.65|1006.59|995.79|1006.63|995.83|1004.91|994.11|22
1645979670000|2022-02-27 16:34:30|1006.7|995.9|1008.64|997.84|1008.64|997.84|1006.7|995.9|12
1645979680000|2022-02-27 16:34:40|1008.7|997.9|1005.58|994.78|1008.7|997.9|1005.18|994.38|26
1645979690000|2022-02-27 16:34:50|1005.51|994.71|1006.16|995.36|1006.16|995.36|1005.51|994.71|4
1645979700000|2022-02-27 16:35:00|1006.52|995.72|1006.42|995.62|1006.52|995.72|1006.08|995.28|6
1645979710000|2022-02-27 16:35:10|1006.52|995.72|1005.57|994.77|1006.53|995.73|1005.57|994.77|9
1645979720000|2022-02-27 16:35:20|1005.58|994.78|1006.75|995.95|1006.89|996.09|1005.54|994.74|12
1645979730000|2022-02-27 16:35:30|1006.89|996.09|1006.16|995.36|1007.13|996.33|1006.16|995.36|18
1645979740000|2022-02-27 16:35:40|1006.04|995.24|1006.61|995.81|1006.61|995.81|1005.82|995.02|11
1645979750000|2022-02-27 16:35:50|1006.92|996.12|1005.83|995.03|1006.92|996.12|1005.83|995.03|9
1645979760000|2022-02-27 16:36:00|1005.84|995.04|1005.7|994.9|1005.84|995.04|1005.7|994.9|4
1645979770000|2022-02-27 16:36:10|1005.89|995.09|1005.78|994.98|1005.94|995.14|1005.78|994.98|5
1645979780000|2022-02-27 16:36:20|1005.76|994.96|1006.67|995.87|1006.67|995.87|1005.76|994.96|6
1645979790000|2022-02-27 16:36:30|1006.6|995.8|1007.13|996.33|1007.13|996.33|1006.6|995.8|9
1645979800000|2022-02-27 16:36:40|1007.11|996.31|1007.96|997.16|1007.96|997.16|1007.11|996.31|9
1645979810000|2022-02-27 16:36:50|1008.15|997.35|1008.48|997.68|1008.48|997.68|1007.74|996.94|6
1645979820000|2022-02-27 16:37:00|1008.51|997.71|1008.76|997.96|1008.76|997.96|1008.24|997.44|5
1645979830000|2022-02-27 16:37:10|1008.87|998.07|1008.97|998.17|1008.97|998.17|1008.87|998.07|3
1645979840000|2022-02-27 16:37:20|1008.95|998.15|1010.9|1000.1|1010.9|1000.1|1008.95|998.15|20
1645979850000|2022-02-27 16:37:30|1011|1000.2|1010.55|999.75|1011|1000.2|1010.3|999.5|9
1645979860000|2022-02-27 16:37:40|1010.51|999.71|1008.94|998.14|1010.51|999.71|1008.31|997.51|18
1645979870000|2022-02-27 16:37:50|1008.91|998.11|1011.3|1000.5|1011.3|1000.5|1008.91|998.11|15
1645979880000|2022-02-27 16:38:00|1011.13|1000.33|1013.73|1002.93|1014.02|1003.22|1011.13|1000.33|24
1645979890000|2022-02-27 16:38:10|1013.79|1002.99|1015.98|1005.18|1016.13|1005.33|1013.79|1002.99|20
1645979900000|2022-02-27 16:38:20|1016.25|1005.45|1015.6|1004.8|1018.25|1007.45|1014.22|1003.42|28
1645979910000|2022-02-27 16:38:30|1015.38|1004.58|1015.74|1004.94|1016.43|1005.63|1014.76|1003.96|19
1645979920000|2022-02-27 16:38:40|1015.76|1004.96|1016.21|1005.41|1016.21|1005.41|1015.26|1004.46|12
1645979930000|2022-02-27 16:38:50|1015.93|1005.13|1018.45|1007.65|1018.99|1008.19|1015.89|1005.09|24
1645979940000|2022-02-27 16:39:00|1018.75|1007.95|1018.34|1007.54|1019.58|1008.78|1018.34|1007.54|25
1645979950000|2022-02-27 16:39:10|1018.09|1007.29|1017.11|1006.31|1018.28|1007.48|1017.06|1006.26|18
1645979960000|2022-02-27 16:39:20|1016.92|1006.12|1014.2|1003.4|1016.92|1006.12|1014.2|1003.4|24
1645979970000|2022-02-27 16:39:30|1014.06|1003.26|1014.78|1003.98|1015.35|1004.55|1014.03|1003.23|14
1645979980000|2022-02-27 16:39:40|1014.45|1003.65|1016.51|1005.71|1016.52|1005.72|1014.45|1003.65|12
1645979990000|2022-02-27 16:39:50|1016|1005.2|1014.24|1003.44|1016.04|1005.24|1014.24|1003.44|19
1645980000000|2022-02-27 16:40:00|1014.22|1003.42|1014.72|1003.92|1014.72|1003.92|1013.91|1003.11|8
1645980010000|2022-02-27 16:40:10|1015.11|1004.31|1015.56|1004.76|1015.86|1005.06|1015.11|1004.31|8
1645980020000|2022-02-27 16:40:20|1015.37|1004.57|1015.69|1004.89|1016.23|1005.43|1015.32|1004.52|9
1645980030000|2022-02-27 16:40:30|1016|1005.2|1017.57|1006.77|1017.57|1006.77|1015.06|1004.26|15
1645980040000|2022-02-27 16:40:40|1017.52|1006.72|1016.63|1005.83|1018.65|1007.85|1016.63|1005.83|18
1645980050000|2022-02-27 16:40:50|1016.48|1005.68|1015.15|1004.35|1016.8|1006|1015.15|1004.35|14
1645980060000|2022-02-27 16:41:00|1015.11|1004.31|1015.62|1004.82|1015.62|1004.82|1014.93|1004.13|13
1645980070000|2022-02-27 16:41:10|1015.73|1004.93|1015.09|1004.29|1015.73|1004.93|1015.09|1004.29|8
1645980080000|2022-02-27 16:41:20|1015.06|1004.26|1017.49|1006.69|1017.49|1006.69|1015.01|1004.21|9
1645980090000|2022-02-27 16:41:30|1017.14|1006.34|1016.05|1005.25|1017.92|1007.12|1016.05|1005.25|16
1645980100000|2022-02-27 16:41:40|1016.16|1005.36|1016.78|1005.98|1016.78|1005.98|1015.9|1005.1|16
1645980110000|2022-02-27 16:41:50|1016.91|1006.11|1016.99|1006.19|1017.29|1006.49|1016.89|1006.09|8
1645980120000|2022-02-27 16:42:00|1017.02|1006.22|1017.03|1006.23|1017.03|1006.23|1016.83|1006.03|7
1645980130000|2022-02-27 16:42:10|1016.65|1005.85|1016.96|1006.16|1016.96|1006.16|1016.04|1005.24|12
1645980140000|2022-02-27 16:42:20|1017.53|1006.73|1017.75|1006.95|1017.75|1006.95|1017.53|1006.73|7
1645980150000|2022-02-27 16:42:30|1017.83|1007.03|1018.52|1007.72|1018.52|1007.72|1017.49|1006.69|14
1645980160000|2022-02-27 16:42:40|1018.66|1007.86|1019.85|1009.05|1019.85|1009.05|1018.66|1007.86|20
1645980170000|2022-02-27 16:42:50|1019.66|1008.86|1019.43|1008.63|1019.66|1008.86|1019.22|1008.42|16
1645980180000|2022-02-27 16:43:00|1019.7|1008.9|1019.63|1008.83|1019.85|1009.05|1019.22|1008.42|10
1645980190000|2022-02-27 16:43:10|1019.39|1008.59|1016.03|1005.23|1019.39|1008.59|1015.86|1005.06|20
1645980200000|2022-02-27 16:43:20|1015.89|1005.09|1015.73|1004.93|1015.89|1005.09|1014.98|1004.18|13
1645980210000|2022-02-27 16:43:30|1015.51|1004.71|1015.58|1004.78|1015.58|1004.78|1015|1004.2|16
1645980220000|2022-02-27 16:43:40|1015.42|1004.62|1014.83|1004.03|1015.42|1004.62|1014.83|1004.03|9
1645980230000|2022-02-27 16:43:50|1014.51|1003.71|1013.59|1002.79|1014.51|1003.71|1013.29|1002.49|14
1645980240000|2022-02-27 16:44:00|1013.43|1002.63|1012.72|1001.92|1013.43|1002.63|1012.5|1001.7|9
1645980250000|2022-02-27 16:44:10|1012.59|1001.79|1012.15|1001.35|1012.72|1001.92|1012.01|1001.21|21
1645980260000|2022-02-27 16:44:20|1012.18|1001.38|1011.71|1000.91|1012.18|1001.38|1011.43|1000.63|9
1645980270000|2022-02-27 16:44:30|1011.85|1001.05|1011.84|1001.04|1011.85|1001.05|1010.81|1000.01|15
1645980280000|2022-02-27 16:44:40|1011.89|1001.09|1010.76|999.96|1012.13|1001.33|1010.76|999.96|14
1645980290000|2022-02-27 16:44:50|1010.72|999.92|1010.62|999.82|1010.72|999.92|1010.61|999.81|5
1645980300000|2022-02-27 16:45:00|1010.75|999.95|1009.71|998.91|1010.75|999.95|1009.32|998.52|13
1645980310000|2022-02-27 16:45:10|1009.86|999.06|1012.02|1001.22|1012.02|1001.22|1009.8|999|19
1645980320000|2022-02-27 16:45:20|1011.95|1001.15|1012.07|1001.27|1012.43|1001.63|1011.88|1001.08|13
1645980330000|2022-02-27 16:45:30|1012.12|1001.32|1012.42|1001.62|1012.92|1002.12|1012.07|1001.27|15
1645980340000|2022-02-27 16:45:40|1012.26|1001.46|1011.59|1000.79|1012.26|1001.46|1011.59|1000.79|8
1645980350000|2022-02-27 16:45:50|1011.08|1000.28|1009.68|998.88|1011.08|1000.28|1009.6|998.8|15
1645980360000|2022-02-27 16:46:00|1009.6|998.8|1009.36|998.56|1009.85|999.05|1008.92|998.12|16
1645980370000|2022-02-27 16:46:10|1009.37|998.57|1010.55|999.75|1011.33|1000.53|1009.37|998.57|12
1645980380000|2022-02-27 16:46:20|1010.27|999.47|1010.23|999.43|1010.74|999.94|1010.23|999.43|13
1645980390000|2022-02-27 16:46:30|1010.08|999.28|1008.72|997.92|1010.08|999.28|1008.7|997.9|20
1645980400000|2022-02-27 16:46:40|1008.87|998.07|1007.91|997.11|1008.91|998.11|1007.91|997.11|14
1645980410000|2022-02-27 16:46:50|1008.02|997.22|1007.53|996.73|1008.02|997.22|1007.53|996.73|16
1645980420000|2022-02-27 16:47:00|1007.7|996.9|1007.7|996.9|1007.77|996.97|1007.12|996.32|13
1645980430000|2022-02-27 16:47:10|1007.63|996.83|1006.91|996.11|1007.63|996.83|1006.62|995.82|13
1645980440000|2022-02-27 16:47:20|1006.96|996.16|1006.55|995.75|1007.03|996.23|1005.97|995.17|19
1645980450000|2022-02-27 16:47:30|1006.48|995.68|1007.68|996.88|1007.68|996.88|1006.45|995.65|13
1645980460000|2022-02-27 16:47:40|1007.7|996.9|1009.7|998.9|1009.7|998.9|1007.7|996.9|13
1645980470000|2022-02-27 16:47:50|1009.73|998.93|1010.59|999.79|1010.75|999.95|1009.73|998.93|16
1645980480000|2022-02-27 16:48:00|1010.81|1000.01|1010.27|999.47|1010.81|1000.01|1010.27|999.47|3
1645980490000|2022-02-27 16:48:10|1010.3|999.5|1009.92|999.12|1010.3|999.5|1009.91|999.11|6
1645980500000|2022-02-27 16:48:20|1009.87|999.07|1010.63|999.83|1010.63|999.83|1009.7|998.9|13
1645980510000|2022-02-27 16:48:30|1010.84|1000.04|1011.04|1000.24|1011.34|1000.54|1010.77|999.97|12
1645980520000|2022-02-27 16:48:40|1011.49|1000.69|1011.23|1000.43|1011.57|1000.77|1010.99|1000.19|12
1645980530000|2022-02-27 16:48:50|1010.99|1000.19|1011.89|1001.09|1012.12|1001.32|1010.92|1000.12|10
1645980540000|2022-02-27 16:49:00|1012.12|1001.32|1013.79|1002.99|1014.09|1003.29|1011.96|1001.16|20
1645980550000|2022-02-27 16:49:10|1013.82|1003.02|1015.28|1004.48|1015.28|1004.48|1013.82|1003.02|20
1645980560000|2022-02-27 16:49:20|1015.31|1004.51|1014.09|1003.29|1015.43|1004.63|1014.09|1003.29|20
1645980570000|2022-02-27 16:49:30|1014.12|1003.32|1016.9|1006.1|1017.09|1006.29|1014.12|1003.32|24
1645980580000|2022-02-27 16:49:40|1016.81|1006.01|1016.48|1005.68|1017.39|1006.59|1016.07|1005.27|20
1645980590000|2022-02-27 16:49:50|1016.56|1005.76|1017.32|1006.52|1017.61|1006.81|1016.56|1005.76|19
1645980600000|2022-02-27 16:50:00|1017.16|1006.36|1018.87|1008.07|1019.02|1008.22|1017.16|1006.36|15
1645980610000|2022-02-27 16:50:10|1018.95|1008.15|1019.52|1008.72|1019.72|1008.92|1018.87|1008.07|17
1645980620000|2022-02-27 16:50:20|1019.22|1008.42|1018.83|1008.03|1019.22|1008.42|1018.28|1007.48|13
1645980630000|2022-02-27 16:50:30|1018.78|1007.98|1018.75|1007.95|1018.84|1008.04|1018.16|1007.36|10
1645980640000|2022-02-27 16:50:40|1018.89|1008.09|1019.49|1008.69|1019.49|1008.69|1018.89|1008.09|7
1645980650000|2022-02-27 16:50:50|1019.24|1008.44|1019.23|1008.43|1019.41|1008.61|1019.02|1008.22|8
1645980660000|2022-02-27 16:51:00|1019.13|1008.33|1018.92|1008.12|1019.23|1008.43|1018.91|1008.11|10
1645980670000|2022-02-27 16:51:10|1018.87|1008.07|1017.22|1006.42|1018.95|1008.15|1017.22|1006.42|13
1645980680000|2022-02-27 16:51:20|1017.02|1006.22|1016.58|1005.78|1017.02|1006.22|1016.53|1005.73|5
1645980690000|2022-02-27 16:51:30|1016.57|1005.77|1016.05|1005.25|1016.76|1005.96|1016.05|1005.25|14
1645980700000|2022-02-27 16:51:40|1015.9|1005.1|1015.4|1004.6|1015.9|1005.1|1014.95|1004.15|18
1645980710000|2022-02-27 16:51:50|1015.66|1004.86|1016.04|1005.24|1016.32|1005.52|1015.66|1004.86|14
1645980720000|2022-02-27 16:52:00|1016.11|1005.31|1016.26|1005.46|1016.51|1005.71|1016.11|1005.31|7
1645980730000|2022-02-27 16:52:10|1016.21|1005.41|1015.82|1005.02|1016.26|1005.46|1015.82|1005.02|9
1645980740000|2022-02-27 16:52:20|1015.09|1004.29|1014.39|1003.59|1015.09|1004.29|1014.39|1003.59|8
1645980750000|2022-02-27 16:52:30|1014.44|1003.64|1012.63|1001.83|1014.54|1003.74|1012.25|1001.45|18
1645980760000|2022-02-27 16:52:40|1012.44|1001.64|1012.67|1001.87|1012.67|1001.87|1012.1|1001.3|6
1645980770000|2022-02-27 16:52:50|1012.42|1001.62|1014.64|1003.84|1014.65|1003.85|1012.42|1001.62|13
1645980780000|2022-02-27 16:53:00|1014.65|1003.85|1015.61|1004.81|1015.61|1004.81|1014.65|1003.85|14
1645980790000|2022-02-27 16:53:10|1015.52|1004.72|1016.19|1005.39|1016.38|1005.58|1015.52|1004.72|6
1645980800000|2022-02-27 16:53:20|1016.84|1006.04|1017.94|1007.14|1018.35|1007.55|1016.65|1005.85|18
1645980810000|2022-02-27 16:53:30|1018.38|1007.58|1016.53|1005.73|1018.38|1007.58|1016.42|1005.62|11
1645980820000|2022-02-27 16:53:40|1016.42|1005.62|1014.93|1004.13|1016.67|1005.87|1014.93|1004.13|13
1645980830000|2022-02-27 16:53:50|1015.04|1004.24|1014.92|1004.12|1015.04|1004.24|1014.61|1003.81|14
1645980840000|2022-02-27 16:54:00|1014.78|1003.98|1015.7|1004.9|1015.7|1004.9|1014.75|1003.95|10
1645980850000|2022-02-27 16:54:10|1015.64|1004.84|1015.81|1005.01|1015.85|1005.05|1015.64|1004.84|8
1645980860000|2022-02-27 16:54:20|1015.85|1005.05|1016.87|1006.07|1016.87|1006.07|1015.85|1005.05|6
1645980870000|2022-02-27 16:54:30|1016.81|1006.01|1016.67|1005.87|1016.81|1006.01|1016.01|1005.21|15
1645980880000|2022-02-27 16:54:40|1016.59|1005.79|1015.8|1005|1016.59|1005.79|1015.8|1005|10
1645980890000|2022-02-27 16:54:50|1015.86|1005.06|1014.89|1004.09|1015.86|1005.06|1014.89|1004.09|8
1645980900000|2022-02-27 16:55:00|1014.79|1003.99|1015.66|1004.86|1015.66|1004.86|1014.79|1003.99|8
1645980910000|2022-02-27 16:55:10|1015.68|1004.88|1015.84|1005.04|1015.84|1005.04|1015.65|1004.85|3
1645980920000|2022-02-27 16:55:20|1015.73|1004.93|1014.3|1003.5|1015.73|1004.93|1014.3|1003.5|11
1645980930000|2022-02-27 16:55:30|1014.39|1003.59|1014.76|1003.96|1014.76|1003.96|1014.39|1003.59|7
1645980940000|2022-02-27 16:55:40|1014.72|1003.92|1014.83|1004.03|1015.69|1004.89|1014.72|1003.92|14
1645980950000|2022-02-27 16:55:50|1014.77|1003.97|1014.77|1003.97|1014.86|1004.06|1014.19|1003.39|10
1645980960000|2022-02-27 16:56:00|1014.76|1003.96|1013.99|1003.19|1014.9|1004.1|1013.99|1003.19|7
1645980970000|2022-02-27 16:56:10|1013.93|1003.13|1013.93|1003.13|1013.93|1003.13|1013.93|1003.13|1
1645980980000|2022-02-27 16:56:20|1013.94|1003.14|1013.91|1003.11|1013.94|1003.14|1013.91|1003.11|2
1645980990000|2022-02-27 16:56:30|1013.9|1003.1|1013.9|1003.1|1013.9|1003.1|1013.9|1003.1|1
1645981000000|2022-02-27 16:56:40|1013.85|1003.05|1013.4|1002.6|1013.85|1003.05|1013.1|1002.3|9
1645981010000|2022-02-27 16:56:50|1013.66|1002.86|1012.91|1002.11|1013.66|1002.86|1012.91|1002.11|9
1645981020000|2022-02-27 16:57:00|1012.93|1002.13|1013.45|1002.65|1013.45|1002.65|1012.78|1001.98|6
1645981030000|2022-02-27 16:57:10|1013.81|1003.01|1013.52|1002.72|1013.81|1003.01|1013.45|1002.65|7
1645981040000|2022-02-27 16:57:20|1013.7|1002.9|1012.95|1002.15|1013.7|1002.9|1012.95|1002.15|6
1645981050000|2022-02-27 16:57:30|1012.8|1002|1012.78|1001.98|1012.8|1002|1012.78|1001.98|2
1645981060000|2022-02-27 16:57:40|1013|1002.2|1013.76|1002.96|1013.92|1003.12|1013|1002.2|12
1645981070000|2022-02-27 16:57:50|1013.78|1002.98|1014.33|1003.53|1014.33|1003.53|1013.7|1002.9|11
1645981080000|2022-02-27 16:58:00|1014.49|1003.69|1014.51|1003.71|1014.51|1003.71|1013.92|1003.12|9
1645981090000|2022-02-27 16:58:10|1014.5|1003.7|1015.82|1005.02|1015.82|1005.02|1014.5|1003.7|8
1645981100000|2022-02-27 16:58:20|1015.83|1005.03|1015.82|1005.02|1015.83|1005.03|1015.42|1004.62|11
1645981110000|2022-02-27 16:58:30|1015.92|1005.12|1015.09|1004.29|1015.92|1005.12|1015.09|1004.29|10
1645981120000|2022-02-27 16:58:40|1015.22|1004.42|1013.35|1002.55|1015.22|1004.42|1013.16|1002.36|16
1645981130000|2022-02-27 16:58:50|1013.21|1002.41|1012.79|1001.99|1013.35|1002.55|1012.41|1001.61|15
1645981140000|2022-02-27 16:59:00|1012.66|1001.86|1011.69|1000.89|1012.66|1001.86|1011.5|1000.7|15
1645981150000|2022-02-27 16:59:10|1011.53|1000.73|1013.35|1002.55|1013.35|1002.55|1011.39|1000.59|17
1645981160000|2022-02-27 16:59:20|1013.62|1002.82|1013.53|1002.73|1014.66|1003.86|1013.53|1002.73|18
1645981170000|2022-02-27 16:59:30|1013.6|1002.8|1013.52|1002.72|1013.8|1003|1013.52|1002.72|9
1645981180000|2022-02-27 16:59:40|1013.56|1002.76|1014.49|1003.69|1014.49|1003.69|1013.56|1002.76|14
1645981190000|2022-02-27 16:59:50|1014.27|1003.47|1013.58|1002.78|1014.67|1003.87|1013.58|1002.78|7
1645981200000|2022-02-27 17:00:00|1013.87|1003.07|1012.47|1001.67|1014.18|1003.38|1012.47|1001.67|24
1645981210000|2022-02-27 17:00:10|1012.05|1001.25|1012.26|1001.46|1012.82|1002.02|1011.8|1001|20
1645981220000|2022-02-27 17:00:20|1012.11|1001.31|1011.23|1000.43|1012.11|1001.31|1011.12|1000.32|18
1645981230000|2022-02-27 17:00:30|1011.21|1000.41|1009.11|998.31|1011.21|1000.41|1009.11|998.31|16
1645981240000|2022-02-27 17:00:40|1009.1|998.3|1010.67|999.87|1010.67|999.87|1008.47|997.67|19
1645981250000|2022-02-27 17:00:50|1010.8|1000|1010.87|1000.07|1011.42|1000.62|1010.8|1000|16
1645981260000|2022-02-27 17:01:00|1010.79|999.99|1012.43|1001.63|1012.43|1001.63|1010.79|999.99|12
1645981270000|2022-02-27 17:01:10|1012.76|1001.96|1012.63|1001.83|1012.76|1001.96|1012.63|1001.83|2
1645981280000|2022-02-27 17:01:20|1012.67|1001.87|1012.01|1001.21|1012.67|1001.87|1012.01|1001.21|6
1645981290000|2022-02-27 17:01:30|1012.11|1001.31|1012.92|1002.12|1013.03|1002.23|1011.86|1001.06|15
1645981300000|2022-02-27 17:01:40|1013.03|1002.23|1012.91|1002.11|1013.17|1002.37|1012.91|1002.11|10
1645981310000|2022-02-27 17:01:50|1013|1002.2|1012.79|1001.99|1013.12|1002.32|1012.73|1001.93|11
1645981320000|2022-02-27 17:02:00|1012.53|1001.73|1011.21|1000.41|1012.53|1001.73|1011.21|1000.41|12
1645981330000|2022-02-27 17:02:10|1010.91|1000.11|1011.76|1000.96|1011.97|1001.17|1010.66|999.86|17
1645981340000|2022-02-27 17:02:20|1011.93|1001.13|1010.32|999.52|1011.93|1001.13|1010.32|999.52|15
1645981350000|2022-02-27 17:02:30|1010.27|999.47|1009.84|999.04|1010.27|999.47|1009.84|999.04|10
1645981360000|2022-02-27 17:02:40|1009.85|999.05|1008.89|998.09|1009.85|999.05|1008.89|998.09|8
1645981370000|2022-02-27 17:02:50|1008.98|998.18|1009.1|998.3|1009.12|998.32|1008.89|998.09|6
1645981380000|2022-02-27 17:03:00|1009.23|998.43|1010.38|999.58|1010.41|999.61|1009.23|998.43|7
1645981390000|2022-02-27 17:03:10|1010.46|999.66|1010.68|999.88|1011.18|1000.38|1010.29|999.49|14
1645981400000|2022-02-27 17:03:20|1010.08|999.28|1009.97|999.17|1010.08|999.28|1009.83|999.03|5
1645981410000|2022-02-27 17:03:30|1009.96|999.16|1010.39|999.59|1010.39|999.59|1009.96|999.16|4
1645981420000|2022-02-27 17:03:40|1010.54|999.74|1010.13|999.33|1010.69|999.89|1010.13|999.33|6
1645981430000|2022-02-27 17:03:50|1009.96|999.16|1009.97|999.17|1009.99|999.19|1009.84|999.04|6
1645981440000|2022-02-27 17:04:00|1010.04|999.24|1010.33|999.53|1010.34|999.54|1009.91|999.11|7
1645981450000|2022-02-27 17:04:10|1010.54|999.74|1009.91|999.11|1010.54|999.74|1009.91|999.11|8
1645981460000|2022-02-27 17:04:20|1009.9|999.1|1010.03|999.23|1010.03|999.23|1009.9|999.1|3
1645981470000|2022-02-27 17:04:30|1010.01|999.21|1010.59|999.79|1010.68|999.88|1010.01|999.21|12
1645981480000|2022-02-27 17:04:40|1010.58|999.78|1010.7|999.9|1010.7|999.9|1010.34|999.54|5
1645981490000|2022-02-27 17:04:50|1010.34|999.54|1010.29|999.49|1010.56|999.76|1010.12|999.32|7
1645981500000|2022-02-27 17:05:00|1010.2|999.4|1010.35|999.55|1010.35|999.55|1010.15|999.35|4
1645981510000|2022-02-27 17:05:10|1010.5|999.7|1010.5|999.7|1010.5|999.7|1010.5|999.7|1
1645981520000|2022-02-27 17:05:20|1010.54|999.74|1011.76|1000.96|1011.76|1000.96|1010.54|999.74|9
1645981530000|2022-02-27 17:05:30|1011.77|1000.97|1012.57|1001.77|1012.57|1001.77|1011.75|1000.95|7
1645981540000|2022-02-27 17:05:40|1012.42|1001.62|1012.68|1001.88|1012.91|1002.11|1012.42|1001.62|10
1645981550000|2022-02-27 17:05:50|1012.57|1001.77|1012.76|1001.96|1012.76|1001.96|1012.57|1001.77|3
1645981560000|2022-02-27 17:06:00|1012.64|1001.84|1012.5|1001.7|1012.64|1001.84|1012.5|1001.7|2
1645981570000|2022-02-27 17:06:10|1012.43|1001.63|1012.12|1001.32|1012.43|1001.63|1012.12|1001.32|3
1645981580000|2022-02-27 17:06:20|1012.39|1001.59|1012.76|1001.96|1012.76|1001.96|1012.39|1001.59|5
1645981590000|2022-02-27 17:06:30|1012.84|1002.04|1012.97|1002.17|1013.1|1002.3|1012.84|1002.04|10
1645981600000|2022-02-27 17:06:40|1012.91|1002.11|1013.57|1002.77|1013.57|1002.77|1012.91|1002.11|7
1645981610000|2022-02-27 17:06:50|1013.54|1002.74|1013.81|1003.01|1014.01|1003.21|1013.54|1002.74|9
1645981620000|2022-02-27 17:07:00|1013.88|1003.08|1013.76|1002.96|1014.9|1004.1|1013.76|1002.96|10
1645981630000|2022-02-27 17:07:10|1013.75|1002.95|1012.9|1002.1|1013.75|1002.95|1012.9|1002.1|5
1645981640000|2022-02-27 17:07:20|1012.8|1002|1011.84|1001.04|1012.8|1002|1011.8|1001|8
1645981650000|2022-02-27 17:07:30|1011.95|1001.15|1011.73|1000.93|1012.1|1001.3|1011.01|1000.21|10
1645981660000|2022-02-27 17:07:40|1011.74|1000.94|1011.73|1000.93|1011.74|1000.94|1011.73|1000.93|2
1645981670000|2022-02-27 17:07:50|1011.75|1000.95|1012.03|1001.23|1012.37|1001.57|1011.74|1000.94|6
1645981680000|2022-02-27 17:08:00|1012.37|1001.57|1012.13|1001.33|1012.52|1001.72|1011.92|1001.12|7
1645981690000|2022-02-27 17:08:10|1012.05|1001.25|1011.91|1001.11|1012.05|1001.25|1011.91|1001.11|3
1645981700000|2022-02-27 17:08:20|1011.95|1001.15|1012.05|1001.25|1012.05|1001.25|1011.95|1001.15|2
1645981710000|2022-02-27 17:08:30|1012.08|1001.28|1011.91|1001.11|1012.08|1001.28|1011.91|1001.11|4
1645981720000|2022-02-27 17:08:40|1011.95|1001.15|1011.88|1001.08|1011.95|1001.15|1011.88|1001.08|3
1645981730000|2022-02-27 17:08:50|1011.83|1001.03|1011.07|1000.27|1011.83|1001.03|1011.07|1000.27|10
1645981740000|2022-02-27 17:09:00|1011.16|1000.36|1011.27|1000.47|1011.27|1000.47|1010.88|1000.08|11
1645981750000|2022-02-27 17:09:10|1011.28|1000.48|1011.87|1001.07|1011.95|1001.15|1011.28|1000.48|9
1645981760000|2022-02-27 17:09:20|1011.94|1001.14|1011.74|1000.94|1011.94|1001.14|1011.74|1000.94|6
1645981770000|2022-02-27 17:09:30|1011.29|1000.49|1011.24|1000.44|1011.33|1000.53|1011.24|1000.44|3
1645981780000|2022-02-27 17:09:40|1011.18|1000.38|1010.9|1000.1|1011.18|1000.38|1010.9|1000.1|6
1645981790000|2022-02-27 17:09:50|1010.81|1000.01|1010.5|999.7|1010.81|1000.01|1010.5|999.7|4
1645981800000|2022-02-27 17:10:00|1010.65|999.85|1011.08|1000.28|1011.08|1000.28|1010.65|999.85|6
1645981810000|2022-02-27 17:10:10|1010.96|1000.16|1011.91|1001.11|1011.91|1001.11|1010.9|1000.1|11
1645981820000|2022-02-27 17:10:20|1011.8|1001|1012.25|1001.45|1012.25|1001.45|1011.69|1000.89|8
1645981830000|2022-02-27 17:10:30|1012.52|1001.72|1011.54|1000.74|1012.52|1001.72|1011.54|1000.74|10
1645981850000|2022-02-27 17:10:50|1011.69|1000.89|1011.86|1001.06|1011.86|1001.06|1011.48|1000.68|7
1645981860000|2022-02-27 17:11:00|1011.78|1000.98|1011.96|1001.16|1012.04|1001.24|1011.78|1000.98|7
1645981870000|2022-02-27 17:11:10|1011.92|1001.12|1012.19|1001.39|1012.32|1001.52|1011.92|1001.12|6
1645981880000|2022-02-27 17:11:20|1012.31|1001.51|1012.1|1001.3|1012.31|1001.51|1012.1|1001.3|3
1645981890000|2022-02-27 17:11:30|1011.96|1001.16|1011.22|1000.42|1011.96|1001.16|1011.22|1000.42|4
1645981900000|2022-02-27 17:11:40|1011.14|1000.34|1011.11|1000.31|1011.14|1000.34|1011.11|1000.31|2
1645981910000|2022-02-27 17:11:50|1011.01|1000.21|1011.01|1000.21|1011.01|1000.21|1011.01|1000.21|1
1645981920000|2022-02-27 17:12:00|1010.9|1000.1|1009.37|998.57|1010.9|1000.1|1009.37|998.57|18
1645981930000|2022-02-27 17:12:10|1009.23|998.43|1008.6|997.8|1009.23|998.43|1008.33|997.53|10
1645981940000|2022-02-27 17:12:20|1008.65|997.85|1008.77|997.97|1008.77|997.97|1008.6|997.8|3
1645981950000|2022-02-27 17:12:30|1008.53|997.73|1008.49|997.69|1008.58|997.78|1008.02|997.22|9
1645981960000|2022-02-27 17:12:40|1008.6|997.8|1007.87|997.07|1008.6|997.8|1007.79|996.99|17
1645981970000|2022-02-27 17:12:50|1007.69|996.89|1007.34|996.54|1007.69|996.89|1007.34|996.54|9
1645981980000|2022-02-27 17:13:00|1007.22|996.42|1006.35|995.55|1007.4|996.6|1005.87|995.07|15
1645981990000|2022-02-27 17:13:10|1006|995.2|1005.85|995.05|1006.72|995.92|1005.64|994.84|14
1645982000000|2022-02-27 17:13:20|1005.7|994.9|1006.4|995.6|1006.69|995.89|1005.32|994.52|13
1645982010000|2022-02-27 17:13:30|1006.36|995.56|1007.83|997.03|1007.87|997.07|1006.36|995.56|12
1645982020000|2022-02-27 17:13:40|1007.84|997.04|1007.05|996.25|1007.84|997.04|1007.05|996.25|13
1645982030000|2022-02-27 17:13:50|1006.87|996.07|1006.83|996.03|1006.87|996.07|1006.62|995.82|7
1645982040000|2022-02-27 17:14:00|1006.58|995.78|1006.11|995.31|1006.62|995.82|1005.93|995.13|9
1645982050000|2022-02-27 17:14:10|1006.23|995.43|1007.79|996.99|1007.88|997.08|1006.23|995.43|10
1645982060000|2022-02-27 17:14:20|1007.94|997.14|1007.34|996.54|1007.96|997.16|1007.34|996.54|9
1645982070000|2022-02-27 17:14:30|1007.23|996.43|1005.87|995.07|1007.23|996.43|1005.87|995.07|15
1645982080000|2022-02-27 17:14:40|1005.75|994.95|1005.77|994.97|1005.91|995.11|1005.62|994.82|8
1645982090000|2022-02-27 17:14:50|1005.68|994.88|1005.57|994.77|1005.77|994.97|1005.57|994.77|4
1645982100000|2022-02-27 17:15:00|1005.69|994.89|1005.85|995.05|1005.86|995.06|1005.46|994.66|6
1645982110000|2022-02-27 17:15:10|1005.98|995.18|1006.81|996.01|1006.97|996.17|1005.98|995.18|13
1645982120000|2022-02-27 17:15:20|1006.89|996.09|1007.03|996.23|1007.11|996.31|1006.81|996.01|6
1645982130000|2022-02-27 17:15:30|1007.11|996.31|1008.6|997.8|1008.6|997.8|1007.1|996.3|12
1645982140000|2022-02-27 17:15:40|1008.57|997.77|1008.43|997.63|1008.57|997.77|1008.35|997.55|4
1645982150000|2022-02-27 17:15:50|1008.31|997.51|1008.47|997.67|1008.47|997.67|1008.31|997.51|2
1645982160000|2022-02-27 17:16:00|1008.6|997.8|1008.67|997.87|1008.84|998.04|1008.6|997.8|7
1645982170000|2022-02-27 17:16:10|1008.62|997.82|1008.44|997.64|1008.62|997.82|1007.99|997.19|11
1645982180000|2022-02-27 17:16:20|1008.53|997.73|1008.53|997.73|1008.53|997.73|1008.53|997.73|1
1645982190000|2022-02-27 17:16:30|1008.46|997.66|1009.14|998.34|1009.14|998.34|1008.44|997.64|12
1645982200000|2022-02-27 17:16:40|1009.24|998.44|1009.18|998.38|1009.24|998.44|1009.14|998.34|4
1645982210000|2022-02-27 17:16:50|1009.12|998.32|1009.7|998.9|1009.7|998.9|1009.12|998.32|4
1645982220000|2022-02-27 17:17:00|1009.67|998.87|1011.88|1001.08|1011.88|1001.08|1009.63|998.83|12
1645982230000|2022-02-27 17:17:10|1011.59|1000.79|1011.19|1000.39|1011.59|1000.79|1011.12|1000.32|4
1645982240000|2022-02-27 17:17:20|1011.12|1000.32|1011.43|1000.63|1011.43|1000.63|1011.12|1000.32|3
1645982250000|2022-02-27 17:17:30|1011.44|1000.64|1010.6|999.8|1011.79|1000.99|1010.6|999.8|12
1645982260000|2022-02-27 17:17:40|1010.05|999.25|1008.89|998.09|1010.05|999.25|1008.65|997.85|12
1645982270000|2022-02-27 17:17:50|1008.64|997.84|1008.72|997.92|1008.94|998.14|1008.59|997.79|8
1645982280000|2022-02-27 17:18:00|1008.52|997.72|1008.68|997.88|1008.93|998.13|1008.52|997.72|8
1645982290000|2022-02-27 17:18:10|1008.55|997.75|1008.55|997.75|1008.55|997.75|1008.55|997.75|1
1645982300000|2022-02-27 17:18:20|1008.65|997.85|1008.91|998.11|1008.99|998.19|1008.65|997.85|5
1645982310000|2022-02-27 17:18:30|1008.98|998.18|1008.6|997.8|1008.98|998.18|1008.6|997.8|3
1645982320000|2022-02-27 17:18:40|1008.58|997.78|1008.54|997.74|1008.73|997.93|1008.54|997.74|6
1645982330000|2022-02-27 17:18:50|1008.47|997.67|1008.48|997.68|1009.04|998.24|1008.47|997.67|7
1645982340000|2022-02-27 17:19:00|1008.52|997.72|1008.63|997.83|1008.63|997.83|1008.52|997.72|3
1645982350000|2022-02-27 17:19:10|1008.77|997.97|1008.8|998|1008.8|998|1008.77|997.97|2
1645982360000|2022-02-27 17:19:20|1008.92|998.12|1009.81|999.01|1009.81|999.01|1008.92|998.12|7
1645982370000|2022-02-27 17:19:30|1009.82|999.02|1009.82|999.02|1009.86|999.06|1009.81|999.01|5
1645982380000|2022-02-27 17:19:40|1009.86|999.06|1009.92|999.12|1009.99|999.19|1009.82|999.02|17
1645982390000|2022-02-27 17:19:50|1010|999.2|1010.62|999.82|1010.62|999.82|1009.87|999.07|10
1645982400000|2022-02-27 17:20:00|1010.51|999.71|1010.66|999.86|1010.74|999.94|1010.51|999.71|6
1645982410000|2022-02-27 17:20:10|1010.73|999.93|1010.86|1000.06|1010.98|1000.18|1010.54|999.74|16
1645982420000|2022-02-27 17:20:20|1010.7|999.9|1009.13|998.33|1010.7|999.9|1009.13|998.33|16
1645982430000|2022-02-27 17:20:30|1009.27|998.47|1009.29|998.49|1009.33|998.53|1009.11|998.31|7
1645982440000|2022-02-27 17:20:40|1009.24|998.44|1009.42|998.62|1009.42|998.62|1008.82|998.02|7
1645982450000|2022-02-27 17:20:50|1009.37|998.57|1009.4|998.6|1009.51|998.71|1009.37|998.57|6
1645982460000|2022-02-27 17:21:00|1009.23|998.43|1008.93|998.13|1009.4|998.6|1008.93|998.13|6
1645982470000|2022-02-27 17:21:10|1008.92|998.12|1008.65|997.85|1008.92|998.12|1008.65|997.85|5
1645982480000|2022-02-27 17:21:20|1008.63|997.83|1007.79|996.99|1008.63|997.83|1007.79|996.99|8
1645982490000|2022-02-27 17:21:30|1007.96|997.16|1007.54|996.74|1007.96|997.16|1007.54|996.74|8
1645982500000|2022-02-27 17:21:40|1007.55|996.75|1007.81|997.01|1007.81|997.01|1007.54|996.74|4
1645982510000|2022-02-27 17:21:50|1007.88|997.08|1009.11|998.31|1009.11|998.31|1007.88|997.08|13
1645982520000|2022-02-27 17:22:00|1008.93|998.13|1009.72|998.92|1009.72|998.92|1008.93|998.13|14
1645982530000|2022-02-27 17:22:10|1009.75|998.95|1010.57|999.77|1010.57|999.77|1009.75|998.95|11
1645982540000|2022-02-27 17:22:20|1010.44|999.64|1011.62|1000.82|1011.76|1000.96|1010.44|999.64|19
1645982550000|2022-02-27 17:22:30|1011.63|1000.83|1011.6|1000.8|1011.63|1000.83|1011.6|1000.8|2
1645982560000|2022-02-27 17:22:40|1011.45|1000.65|1010.32|999.52|1011.45|1000.65|1010.23|999.43|11
1645982570000|2022-02-27 17:22:50|1010.28|999.48|1010|999.2|1010.4|999.6|1010|999.2|7
1645982580000|2022-02-27 17:23:00|1009.93|999.13|1009.91|999.11|1009.93|999.13|1009.88|999.08|3
1645982590000|2022-02-27 17:23:10|1010.08|999.28|1010.75|999.95|1010.75|999.95|1010.08|999.28|7
1645982600000|2022-02-27 17:23:20|1010.91|1000.11|1011.09|1000.29|1011.09|1000.29|1010.91|1000.11|3
1645982610000|2022-02-27 17:23:30|1011.06|1000.26|1012.87|1002.07|1012.87|1002.07|1011.06|1000.26|12
1645982620000|2022-02-27 17:23:40|1012.9|1002.1|1013.32|1002.52|1013.47|1002.67|1012.9|1002.1|11
1645982630000|2022-02-27 17:23:50|1013.13|1002.33|1013.54|1002.74|1013.54|1002.74|1012.95|1002.15|6
1645982640000|2022-02-27 17:24:00|1013.51|1002.71|1013|1002.2|1013.76|1002.96|1013|1002.2|7
1645982650000|2022-02-27 17:24:10|1012.99|1002.19|1013.07|1002.27|1013.64|1002.84|1012.99|1002.19|8
1645982660000|2022-02-27 17:24:20|1012.82|1002.02|1011.9|1001.1|1012.82|1002.02|1011.9|1001.1|4
1645982670000|2022-02-27 17:24:30|1011.94|1001.14|1011.62|1000.82|1011.94|1001.14|1011.56|1000.76|8
1645982680000|2022-02-27 17:24:40|1011.72|1000.92|1011.76|1000.96|1011.76|1000.96|1011.72|1000.92|2
1645982690000|2022-02-27 17:24:50|1011.63|1000.83|1011.57|1000.77|1011.63|1000.83|1011.52|1000.72|6
1645982700000|2022-02-27 17:25:00|1011.51|1000.71|1011.48|1000.68|1011.51|1000.71|1011.38|1000.58|3
1645982710000|2022-02-27 17:25:10|1011.72|1000.92|1011.76|1000.96|1011.76|1000.96|1011.48|1000.68|7
1645982720000|2022-02-27 17:25:20|1011.68|1000.88|1011.62|1000.82|1011.68|1000.88|1011.58|1000.78|3
1645982730000|2022-02-27 17:25:30|1011.58|1000.78|1011.62|1000.82|1011.77|1000.97|1011.58|1000.78|4
1645982740000|2022-02-27 17:25:40|1011.54|1000.74|1010.85|1000.05|1011.54|1000.74|1010.56|999.76|9
1645982750000|2022-02-27 17:25:50|1010.56|999.76|1010.68|999.88|1010.85|1000.05|1010.56|999.76|6
1645982760000|2022-02-27 17:26:00|1010.62|999.82|1010.64|999.84|1010.64|999.84|1010.61|999.81|3
1645982770000|2022-02-27 17:26:10|1010.63|999.83|1009.14|998.34|1010.72|999.92|1009.14|998.34|16
1645982780000|2022-02-27 17:26:20|1009.13|998.33|1009.13|998.33|1009.13|998.33|1009.13|998.33|1
1645982790000|2022-02-27 17:26:30|1008.91|998.11|1008.74|997.94|1009.06|998.26|1008.74|997.94|7
1645982800000|2022-02-27 17:26:40|1008.75|997.95|1008.96|998.16|1008.96|998.16|1008.71|997.91|8
1645982810000|2022-02-27 17:26:50|1008.91|998.11|1008.7|997.9|1008.91|998.11|1008.7|997.9|4
1645982820000|2022-02-27 17:27:00|1008.66|997.86|1008.69|997.89|1008.91|998.11|1008.66|997.86|5
1645982830000|2022-02-27 17:27:10|1008.64|997.84|1008.96|998.16|1008.96|998.16|1008.58|997.78|8
1645982840000|2022-02-27 17:27:20|1008.91|998.11|1010.71|999.91|1010.71|999.91|1008.91|998.11|11
1645982850000|2022-02-27 17:27:30|1010.67|999.87|1010.71|999.91|1010.73|999.93|1010.65|999.85|9
1645982860000|2022-02-27 17:27:40|1010.8|1000|1011.25|1000.45|1011.44|1000.64|1010.8|1000|9
1645982870000|2022-02-27 17:27:50|1011.01|1000.21|1011.84|1001.04|1011.84|1001.04|1011.01|1000.21|6
1645982880000|2022-02-27 17:28:00|1012.12|1001.32|1012.23|1001.43|1012.63|1001.83|1012.12|1001.32|8
1645982890000|2022-02-27 17:28:10|1012.25|1001.45|1011.4|1000.6|1012.59|1001.79|1011.36|1000.56|13
1645982910000|2022-02-27 17:28:30|1011.41|1000.61|1011.38|1000.58|1011.46|1000.66|1011.38|1000.58|4
1645982920000|2022-02-27 17:28:40|1011.41|1000.61|1011.46|1000.66|1011.74|1000.94|1011.41|1000.61|3
1645982930000|2022-02-27 17:28:50|1011.74|1000.94|1011.46|1000.66|1011.74|1000.94|1011.46|1000.66|2
1645982940000|2022-02-27 17:29:00|1011.39|1000.59|1011.5|1000.7|1011.5|1000.7|1011.39|1000.59|2
1645982950000|2022-02-27 17:29:10|1011.39|1000.59|1011.47|1000.67|1011.47|1000.67|1011.14|1000.34|4
1645982960000|2022-02-27 17:29:20|1011.76|1000.96|1011.76|1000.96|1011.76|1000.96|1011.76|1000.96|1
1645982970000|2022-02-27 17:29:30|1011.47|1000.67|1011.52|1000.72|1011.52|1000.72|1011.47|1000.67|2
1645982980000|2022-02-27 17:29:40|1011.62|1000.82|1011.12|1000.32|1011.62|1000.82|1011.12|1000.32|4
1645982990000|2022-02-27 17:29:50|1011.35|1000.55|1011.51|1000.71|1011.51|1000.71|1011.12|1000.32|5
1645983000000|2022-02-27 17:30:00|1011.48|1000.68|1010.52|999.72|1011.49|1000.69|1010.44|999.64|14
1645983010000|2022-02-27 17:30:10|1010.44|999.64|1011.57|1000.77|1011.57|1000.77|1010.44|999.64|11
1645983020000|2022-02-27 17:30:20|1011.85|1001.05|1011.84|1001.04|1012.02|1001.22|1011.8|1001|6
1645983030000|2022-02-27 17:30:30|1011.91|1001.11|1011.91|1001.11|1012.06|1001.26|1011.91|1001.11|3
1645983040000|2022-02-27 17:30:40|1011.7|1000.9|1011.7|1000.9|1011.7|1000.9|1011.7|1000.9|1
1645983050000|2022-02-27 17:30:50|1011.38|1000.58|1011.28|1000.48|1011.38|1000.58|1010.94|1000.14|4
1645983060000|2022-02-27 17:31:00|1011.43|1000.63|1011.41|1000.61|1011.69|1000.89|1011.41|1000.61|6
1645983070000|2022-02-27 17:31:10|1011.45|1000.65|1011.46|1000.66|1011.53|1000.73|1011.45|1000.65|4
1645983080000|2022-02-27 17:31:20|1011.04|1000.24|1011.04|1000.24|1011.39|1000.59|1011.04|1000.24|6
1645983090000|2022-02-27 17:31:30|1010.94|1000.14|1010.93|1000.13|1010.94|1000.14|1010.93|1000.13|2
1645983100000|2022-02-27 17:31:40|1010.92|1000.12|1011.21|1000.41|1011.21|1000.41|1010.92|1000.12|3
1645983110000|2022-02-27 17:31:50|1011.55|1000.75|1011.86|1001.06|1011.86|1001.06|1011.55|1000.75|6
1645983120000|2022-02-27 17:32:00|1011.87|1001.07|1011.89|1001.09|1011.89|1001.09|1011.87|1001.07|2
1645983130000|2022-02-27 17:32:10|1011.87|1001.07|1011.87|1001.07|1011.87|1001.07|1011.87|1001.07|1
1645983140000|2022-02-27 17:32:20|1011.82|1001.02|1011.5|1000.7|1011.82|1001.02|1011.5|1000.7|2
1645983160000|2022-02-27 17:32:40|1011.57|1000.77|1011.59|1000.79|1011.59|1000.79|1011.39|1000.59|5
1645983170000|2022-02-27 17:32:50|1011.56|1000.76|1010.97|1000.17|1011.56|1000.76|1010.91|1000.11|10
1645983180000|2022-02-27 17:33:00|1011.02|1000.22|1011.18|1000.38|1011.18|1000.38|1010.91|1000.11|8
1645983190000|2022-02-27 17:33:10|1011.32|1000.52|1011.41|1000.61|1011.41|1000.61|1011.32|1000.52|2
1645983200000|2022-02-27 17:33:20|1011.6|1000.8|1011.91|1001.11|1012.39|1001.59|1011.6|1000.8|11
1645983210000|2022-02-27 17:33:30|1011.89|1001.09|1011.34|1000.54|1011.89|1001.09|1011.34|1000.54|4
1645983220000|2022-02-27 17:33:40|1011.36|1000.56|1011.26|1000.46|1011.36|1000.56|1011.13|1000.33|3
1645983230000|2022-02-27 17:33:50|1011.36|1000.56|1011.59|1000.79|1011.67|1000.87|1011.36|1000.56|5
1645983240000|2022-02-27 17:34:00|1011.55|1000.75|1010.98|1000.18|1011.55|1000.75|1010.98|1000.18|6
1645983250000|2022-02-27 17:34:10|1010.99|1000.19|1010.99|1000.19|1010.99|1000.19|1010.99|1000.19|1
1645983260000|2022-02-27 17:34:20|1010.89|1000.09|1010.89|1000.09|1010.89|1000.09|1010.89|1000.09|1
1645983270000|2022-02-27 17:34:30|1010.92|1000.12|1010.92|1000.12|1011.26|1000.46|1010.92|1000.12|4
1645983280000|2022-02-27 17:34:40|1010.88|1000.08|1010.09|999.29|1010.88|1000.08|1010.09|999.29|5
1645983300000|2022-02-27 17:35:00|1009.91|999.11|1010.51|999.71|1010.51|999.71|1009.91|999.11|5
1645983310000|2022-02-27 17:35:10|1010.69|999.89|1010.69|999.89|1010.69|999.89|1010.69|999.89|1
1645983320000|2022-02-27 17:35:20|1010.7|999.9|1011.44|1000.64|1011.44|1000.64|1010.69|999.89|10
1645983330000|2022-02-27 17:35:30|1011.57|1000.77|1011.57|1000.77|1011.57|1000.77|1011.26|1000.46|5
1645983340000|2022-02-27 17:35:40|1011.26|1000.46|1011.63|1000.83|1012.03|1001.23|1011.26|1000.46|10
1645983350000|2022-02-27 17:35:50|1011.71|1000.91|1012.04|1001.24|1012.04|1001.24|1011.67|1000.87|12
1645983360000|2022-02-27 17:36:00|1012.41|1001.61|1012.1|1001.3|1012.44|1001.64|1012.1|1001.3|5
1645983370000|2022-02-27 17:36:10|1011.81|1001.01|1011.87|1001.07|1011.87|1001.07|1011.81|1001.01|2
1645983380000|2022-02-27 17:36:20|1011.86|1001.06|1011.67|1000.87|1011.86|1001.06|1011.67|1000.87|6
1645983390000|2022-02-27 17:36:30|1011.2|1000.4|1011.56|1000.76|1011.56|1000.76|1010.99|1000.19|6
1645983400000|2022-02-27 17:36:40|1011.9|1001.1|1012.13|1001.33|1012.13|1001.33|1011.9|1001.1|3
1645983410000|2022-02-27 17:36:50|1012.31|1001.51|1011.99|1001.19|1012.31|1001.51|1011.99|1001.19|3
1645983420000|2022-02-27 17:37:00|1011.87|1001.07|1011.92|1001.12|1011.92|1001.12|1011.87|1001.07|2
1645983430000|2022-02-27 17:37:10|1011.82|1001.02|1011.82|1001.02|1011.82|1001.02|1011.82|1001.02|1
1645983440000|2022-02-27 17:37:20|1011.98|1001.18|1011.82|1001.02|1011.98|1001.18|1011.82|1001.02|4
1645983450000|2022-02-27 17:37:30|1011.98|1001.18|1012.08|1001.28|1012.08|1001.28|1011.82|1001.02|4
1645983460000|2022-02-27 17:37:40|1012.37|1001.57|1012.51|1001.71|1012.51|1001.71|1011.91|1001.11|8
1645983470000|2022-02-27 17:37:50|1012.28|1001.48|1011.99|1001.19|1012.28|1001.48|1011.99|1001.19|7
1645983480000|2022-02-27 17:38:00|1012|1001.2|1011.84|1001.04|1012|1001.2|1011.84|1001.04|4
1645983490000|2022-02-27 17:38:10|1011.79|1000.99|1011.79|1000.99|1011.79|1000.99|1011.79|1000.99|1
1645983500000|2022-02-27 17:38:20|1011.74|1000.94|1011.74|1000.94|1011.74|1000.94|1011.74|1000.94|1
1645983510000|2022-02-27 17:38:30|1011.9|1001.1|1012.33|1001.53|1012.57|1001.77|1011.9|1001.1|8
1645983520000|2022-02-27 17:38:40|1012.24|1001.44|1012.15|1001.35|1012.24|1001.44|1012.15|1001.35|2
1645983530000|2022-02-27 17:38:50|1012.14|1001.34|1012.09|1001.29|1012.14|1001.34|1011.9|1001.1|6
1645983540000|2022-02-27 17:39:00|1012.1|1001.3|1012.35|1001.55|1012.67|1001.87|1012.1|1001.3|7
1645983550000|2022-02-27 17:39:10|1012.67|1001.87|1013.73|1002.93|1013.73|1002.93|1012.37|1001.57|12
1645983560000|2022-02-27 17:39:20|1013.79|1002.99|1014.03|1003.23|1014.4|1003.6|1013.79|1002.99|11
1645983570000|2022-02-27 17:39:30|1014.32|1003.52|1014.44|1003.64|1014.64|1003.84|1014.03|1003.23|10
1645983580000|2022-02-27 17:39:40|1014.12|1003.32|1014.44|1003.64|1014.67|1003.87|1014.12|1003.32|8
1645983590000|2022-02-27 17:39:50|1014.39|1003.59|1014.39|1003.59|1014.66|1003.86|1014.39|1003.59|3
1645983600000|2022-02-27 17:40:00|1014.44|1003.64|1014.43|1003.63|1014.63|1003.83|1014.4|1003.6|5
1645983610000|2022-02-27 17:40:10|1014.63|1003.83|1014.51|1003.71|1014.75|1003.95|1014.37|1003.57|6
1645983620000|2022-02-27 17:40:20|1014.45|1003.65|1014.89|1004.09|1014.89|1004.09|1014.45|1003.65|4
1645983630000|2022-02-27 17:40:30|1014.94|1004.14|1015.06|1004.26|1015.1|1004.3|1014.94|1004.14|4
1645983640000|2022-02-27 17:40:40|1015.07|1004.27|1016.91|1006.11|1016.91|1006.11|1015.07|1004.27|11
1645983650000|2022-02-27 17:40:50|1016.88|1006.08|1018.58|1007.78|1018.58|1007.78|1016.87|1006.07|17
1645983660000|2022-02-27 17:41:00|1018.71|1007.91|1016.99|1006.19|1018.71|1007.91|1016.99|1006.19|14
1645983670000|2022-02-27 17:41:10|1017.23|1006.43|1016.72|1005.92|1017.45|1006.65|1016.72|1005.92|10
1645983680000|2022-02-27 17:41:20|1016.78|1005.98|1016.18|1005.38|1016.78|1005.98|1016.18|1005.38|9
1645983690000|2022-02-27 17:41:30|1016.17|1005.37|1016.44|1005.64|1016.44|1005.64|1015.25|1004.45|15
1645983700000|2022-02-27 17:41:40|1016.84|1006.04|1016.66|1005.86|1016.93|1006.13|1016.66|1005.86|4
1645983710000|2022-02-27 17:41:50|1016.93|1006.13|1016.61|1005.81|1016.93|1006.13|1016.61|1005.81|4
1645983720000|2022-02-27 17:42:00|1016.35|1005.55|1016.1|1005.3|1016.61|1005.81|1015.8|1005|15
1645983730000|2022-02-27 17:42:10|1016.16|1005.36|1015.93|1005.13|1016.16|1005.36|1015.93|1005.13|4
1645983740000|2022-02-27 17:42:20|1015.72|1004.92|1013.32|1002.52|1015.72|1004.92|1013.29|1002.49|13
1645983750000|2022-02-27 17:42:30|1013.28|1002.48|1014.45|1003.65|1014.45|1003.65|1013.28|1002.48|16
1645983760000|2022-02-27 17:42:40|1014.71|1003.91|1014.08|1003.28|1014.71|1003.91|1014.07|1003.27|5
1645983770000|2022-02-27 17:42:50|1013.88|1003.08|1013.99|1003.19|1014.32|1003.52|1013.79|1002.99|6
1645983780000|2022-02-27 17:43:00|1013.79|1002.99|1013.81|1003.01|1013.81|1003.01|1013.69|1002.89|7
1645983790000|2022-02-27 17:43:10|1013.42|1002.62|1013.08|1002.28|1013.48|1002.68|1013.08|1002.28|8
1645983800000|2022-02-27 17:43:20|1013|1002.2|1013|1002.2|1013|1002.2|1013|1002.2|1
1645983810000|2022-02-27 17:43:30|1012.91|1002.11|1014.21|1003.41|1014.21|1003.41|1012.91|1002.11|6
1645983820000|2022-02-27 17:43:40|1014.36|1003.56|1016.51|1005.71|1016.51|1005.71|1014.21|1003.41|13
1645983830000|2022-02-27 17:43:50|1016.17|1005.37|1015.25|1004.45|1016.17|1005.37|1015.25|1004.45|6
1645983840000|2022-02-27 17:44:00|1014.94|1004.14|1014.72|1003.92|1014.94|1004.14|1014.35|1003.55|11
1645983850000|2022-02-27 17:44:10|1014.62|1003.82|1014.58|1003.78|1014.62|1003.82|1014.16|1003.36|7
1645983860000|2022-02-27 17:44:20|1014.43|1003.63|1014.78|1003.98|1014.78|1003.98|1014.43|1003.63|4
1645983870000|2022-02-27 17:44:30|1014.89|1004.09|1014.74|1003.94|1014.92|1004.12|1014.7|1003.9|7
1645983880000|2022-02-27 17:44:40|1014.75|1003.95|1014.19|1003.39|1014.75|1003.95|1014.19|1003.39|4
1645983890000|2022-02-27 17:44:50|1014.38|1003.58|1015.05|1004.25|1015.4|1004.6|1014.38|1003.58|13
1645983900000|2022-02-27 17:45:00|1014.87|1004.07|1015.36|1004.56|1015.36|1004.56|1014.87|1004.07|12
1645983910000|2022-02-27 17:45:10|1015.46|1004.66|1015.46|1004.66|1015.46|1004.66|1015.46|1004.66|1
1645983920000|2022-02-27 17:45:20|1015.36|1004.56|1015.3|1004.5|1015.36|1004.56|1014.98|1004.18|5
1645983930000|2022-02-27 17:45:30|1015.22|1004.42|1015.35|1004.55|1015.35|1004.55|1015.02|1004.22|9
1645983940000|2022-02-27 17:45:40|1015.65|1004.85|1015.2|1004.4|1015.65|1004.85|1015.1|1004.3|8
1645983950000|2022-02-27 17:45:50|1015.09|1004.29|1014.47|1003.67|1015.09|1004.29|1014.47|1003.67|7
1645983960000|2022-02-27 17:46:00|1014.68|1003.88|1014.14|1003.34|1014.68|1003.88|1014.14|1003.34|6
1645983970000|2022-02-27 17:46:10|1014.15|1003.35|1013.65|1002.85|1014.29|1003.49|1013.65|1002.85|10
1645983980000|2022-02-27 17:46:20|1013.07|1002.27|1012.65|1001.85|1013.18|1002.38|1012.14|1001.34|14
1645983990000|2022-02-27 17:46:30|1012.78|1001.98|1013.27|1002.47|1013.38|1002.58|1012.4|1001.6|15
1645984000000|2022-02-27 17:46:40|1013.36|1002.56|1014.79|1003.99|1014.79|1003.99|1013.36|1002.56|15
1645984010000|2022-02-27 17:46:50|1014.5|1003.7|1014.59|1003.79|1014.59|1003.79|1014.5|1003.7|2
1645984020000|2022-02-27 17:47:00|1014.66|1003.86|1015.22|1004.42|1015.22|1004.42|1014.66|1003.86|9
1645984030000|2022-02-27 17:47:10|1015.16|1004.36|1015.6|1004.8|1015.99|1005.19|1015.16|1004.36|12
1645984040000|2022-02-27 17:47:20|1015.61|1004.81|1015.67|1004.87|1015.79|1004.99|1015.61|1004.81|5
1645984050000|2022-02-27 17:47:30|1015.51|1004.71|1015.15|1004.35|1015.51|1004.71|1015.15|1004.35|4
1645984060000|2022-02-27 17:47:40|1015.16|1004.36|1014.93|1004.13|1015.16|1004.36|1014.93|1004.13|3
1645984070000|2022-02-27 17:47:50|1014.63|1003.83|1013.87|1003.07|1014.63|1003.83|1013.87|1003.07|9
1645984080000|2022-02-27 17:48:00|1013.61|1002.81|1013.15|1002.35|1013.61|1002.81|1013.15|1002.35|5
1645984090000|2022-02-27 17:48:10|1013.12|1002.32|1012.92|1002.12|1013.27|1002.47|1012.92|1002.12|7
1645984100000|2022-02-27 17:48:20|1012.82|1002.02|1012.7|1001.9|1012.83|1002.03|1012.52|1001.72|7
1645984110000|2022-02-27 17:48:30|1012.59|1001.79|1012.7|1001.9|1012.74|1001.94|1012.59|1001.79|6
1645984120000|2022-02-27 17:48:40|1012.9|1002.1|1013.31|1002.51|1013.53|1002.73|1012.77|1001.97|9
1645984130000|2022-02-27 17:48:50|1013.61|1002.81|1014.36|1003.56|1014.36|1003.56|1013.61|1002.81|11
1645984140000|2022-02-27 17:49:00|1014.22|1003.42|1014.71|1003.91|1014.71|1003.91|1014.22|1003.42|5
1645984150000|2022-02-27 17:49:10|1014.72|1003.92|1014.94|1004.14|1014.94|1004.14|1014.72|1003.92|3
1645984160000|2022-02-27 17:49:20|1014.9|1004.1|1015.14|1004.34|1015.28|1004.48|1014.8|1004|16
1645984170000|2022-02-27 17:49:30|1015.03|1004.23|1015.89|1005.09|1015.89|1005.09|1015.03|1004.23|10
1645984180000|2022-02-27 17:49:40|1015.73|1004.93|1015.92|1005.12|1015.92|1005.12|1015.7|1004.9|5
1645984190000|2022-02-27 17:49:50|1015.89|1005.09|1015.78|1004.98|1015.89|1005.09|1015.6|1004.8|6
1645984200000|2022-02-27 17:50:00|1015.6|1004.8|1015.84|1005.04|1015.84|1005.04|1015.6|1004.8|5
1645984210000|2022-02-27 17:50:10|1015.81|1005.01|1016.06|1005.26|1016.06|1005.26|1015.81|1005.01|8
1645984220000|2022-02-27 17:50:20|1016.04|1005.24|1015.95|1005.15|1016.24|1005.44|1015.94|1005.14|11
1645984230000|2022-02-27 17:50:30|1016.09|1005.29|1016.73|1005.93|1016.79|1005.99|1016.09|1005.29|8
1645984240000|2022-02-27 17:50:40|1016.79|1005.99|1016.74|1005.94|1016.88|1006.08|1016.7|1005.9|6
1645984250000|2022-02-27 17:50:50|1016.76|1005.96|1016.91|1006.11|1017.06|1006.26|1016.76|1005.96|7
1645984260000|2022-02-27 17:51:00|1016.82|1006.02|1016.85|1006.05|1016.85|1006.05|1016.76|1005.96|3
1645984270000|2022-02-27 17:51:10|1016.91|1006.11|1016.21|1005.41|1016.91|1006.11|1016.21|1005.41|5
1645984280000|2022-02-27 17:51:20|1016.26|1005.46|1015.48|1004.68|1016.26|1005.46|1015.48|1004.68|9
1645984290000|2022-02-27 17:51:30|1015.04|1004.24|1015.83|1005.03|1015.83|1005.03|1015.04|1004.24|7
1645984300000|2022-02-27 17:51:40|1015.93|1005.13|1015.76|1004.96|1015.93|1005.13|1015.76|1004.96|2
1645984310000|2022-02-27 17:51:50|1015.78|1004.98|1015.97|1005.17|1015.97|1005.17|1015.78|1004.98|3
1645984320000|2022-02-27 17:52:00|1015.99|1005.19|1015.92|1005.12|1015.99|1005.19|1015.92|1005.12|2
1645984330000|2022-02-27 17:52:10|1015.93|1005.13|1015.75|1004.95|1015.93|1005.13|1015.75|1004.95|3
1645984340000|2022-02-27 17:52:20|1015.65|1004.85|1015.49|1004.69|1015.65|1004.85|1015.49|1004.69|3
1645984350000|2022-02-27 17:52:30|1015.29|1004.49|1015.29|1004.49|1015.29|1004.49|1015.29|1004.49|1
1645984360000|2022-02-27 17:52:40|1015.18|1004.38|1015.16|1004.36|1015.18|1004.38|1015.16|1004.36|2
1645984370000|2022-02-27 17:52:50|1015.06|1004.26|1014.66|1003.86|1015.06|1004.26|1014.66|1003.86|8
1645984380000|2022-02-27 17:53:00|1014.67|1003.87|1014.25|1003.45|1014.67|1003.87|1013.87|1003.07|8
1645984390000|2022-02-27 17:53:10|1014.26|1003.46|1014.38|1003.58|1014.38|1003.58|1014.24|1003.44|3
1645984400000|2022-02-27 17:53:20|1014.5|1003.7|1013.75|1002.95|1014.5|1003.7|1013.75|1002.95|4
1645984410000|2022-02-27 17:53:30|1013.71|1002.91|1013.38|1002.58|1013.76|1002.96|1013.31|1002.51|8
1645984420000|2022-02-27 17:53:40|1013.65|1002.85|1014.09|1003.29|1014.09|1003.29|1013.65|1002.85|16
1645984430000|2022-02-27 17:53:50|1014.23|1003.43|1014.28|1003.48|1014.28|1003.48|1014.23|1003.43|2
1645984440000|2022-02-27 17:54:00|1014.4|1003.6|1014.17|1003.37|1014.43|1003.63|1013.86|1003.06|8
1645984450000|2022-02-27 17:54:10|1013.91|1003.11|1013.81|1003.01|1013.91|1003.11|1013.7|1002.9|3
1645984460000|2022-02-27 17:54:20|1013.7|1002.9|1014.06|1003.26|1014.18|1003.38|1013.7|1002.9|6
1645984470000|2022-02-27 17:54:30|1013.84|1003.04|1013.84|1003.04|1013.84|1003.04|1013.84|1003.04|1
1645984480000|2022-02-27 17:54:40|1013.69|1002.89|1013.89|1003.09|1013.89|1003.09|1013.69|1002.89|2
1645984490000|2022-02-27 17:54:50|1013.69|1002.89|1013.61|1002.81|1013.69|1002.89|1013.61|1002.81|3
1645984500000|2022-02-27 17:55:00|1013.47|1002.67|1013.56|1002.76|1013.63|1002.83|1013.19|1002.39|6
1645984510000|2022-02-27 17:55:10|1013.48|1002.68|1012.73|1001.93|1013.48|1002.68|1012.72|1001.92|5
1645984520000|2022-02-27 17:55:20|1012.63|1001.83|1011.92|1001.12|1012.63|1001.83|1011.92|1001.12|5
1645984530000|2022-02-27 17:55:30|1011.82|1001.02|1011.02|1000.22|1011.82|1001.02|1011.02|1000.22|9
1645984540000|2022-02-27 17:55:40|1011.2|1000.4|1011.43|1000.63|1011.61|1000.81|1011.2|1000.4|11
1645984550000|2022-02-27 17:55:50|1011.64|1000.84|1012.47|1001.67|1012.72|1001.92|1011.64|1000.84|13
1645984560000|2022-02-27 17:56:00|1012.72|1001.92|1013.07|1002.27|1013.09|1002.29|1012.47|1001.67|7
1645984570000|2022-02-27 17:56:10|1013.18|1002.38|1013.79|1002.99|1013.87|1003.07|1013.18|1002.38|7
1645984580000|2022-02-27 17:56:20|1013.85|1003.05|1013.11|1002.31|1013.85|1003.05|1013.11|1002.31|10
1645984590000|2022-02-27 17:56:30|1012.94|1002.14|1012.99|1002.19|1013.19|1002.39|1012.94|1002.14|5
1645984600000|2022-02-27 17:56:40|1012.91|1002.11|1013.07|1002.27|1013.07|1002.27|1012.91|1002.11|3
1645984610000|2022-02-27 17:56:50|1012.99|1002.19|1012.9|1002.1|1012.99|1002.19|1012.9|1002.1|3
1645984620000|2022-02-27 17:57:00|1012.91|1002.11|1012.91|1002.11|1013.11|1002.31|1012.91|1002.11|5
1645984630000|2022-02-27 17:57:10|1012.72|1001.92|1011.72|1000.92|1012.72|1001.92|1011.67|1000.87|8
1645984640000|2022-02-27 17:57:20|1011.86|1001.06|1012.21|1001.41|1012.25|1001.45|1011.77|1000.97|11
1645984650000|2022-02-27 17:57:30|1012.45|1001.65|1012.69|1001.89|1012.69|1001.89|1012.4|1001.6|5
1645984660000|2022-02-27 17:57:40|1012.57|1001.77|1012.04|1001.24|1012.57|1001.77|1012.04|1001.24|6
1645984670000|2022-02-27 17:57:50|1011.87|1001.07|1012.3|1001.5|1012.71|1001.91|1011.71|1000.91|9
1645984680000|2022-02-27 17:58:00|1012.34|1001.54|1012.72|1001.92|1012.72|1001.92|1012.34|1001.54|5
1645984690000|2022-02-27 17:58:10|1012.41|1001.61|1012.41|1001.61|1012.41|1001.61|1012.41|1001.61|1
1645984700000|2022-02-27 17:58:20|1012.4|1001.6|1012.37|1001.57|1012.52|1001.72|1012.16|1001.36|7
1645984710000|2022-02-27 17:58:30|1012.11|1001.31|1011.59|1000.79|1012.11|1001.31|1011.59|1000.79|5
1645984720000|2022-02-27 17:58:40|1011.8|1001|1011.82|1001.02|1011.94|1001.14|1011.57|1000.77|10
1645984730000|2022-02-27 17:58:50|1011.79|1000.99|1011.88|1001.08|1011.98|1001.18|1011.79|1000.99|7
1645984740000|2022-02-27 17:59:00|1012.19|1001.39|1013.26|1002.46|1013.26|1002.46|1012.19|1001.39|12
1645984750000|2022-02-27 17:59:10|1013.17|1002.37|1013.73|1002.93|1013.96|1003.16|1013.17|1002.37|11
1645984760000|2022-02-27 17:59:20|1013.63|1002.83|1012.85|1002.05|1014.07|1003.27|1012.85|1002.05|14
1645984770000|2022-02-27 17:59:30|1012.46|1001.66|1012.46|1001.66|1012.46|1001.66|1012.46|1001.66|1
1645984780000|2022-02-27 17:59:40|1012.23|1001.43|1011.91|1001.11|1012.23|1001.43|1011.91|1001.11|4
1645984790000|2022-02-27 17:59:50|1011.84|1001.04|1011.78|1000.98|1011.84|1001.04|1011.65|1000.85|5
1645984800000|2022-02-27 18:00:00|1011.84|1001.04|1009.79|998.99|1011.84|1001.04|1009.58|998.78|16
1645984810000|2022-02-27 18:00:10|1009.58|998.78|1010.26|999.46|1010.26|999.46|1009.58|998.78|7
1645984820000|2022-02-27 18:00:20|1010.36|999.56|1010.53|999.73|1010.53|999.73|1010.03|999.23|9
1645984830000|2022-02-27 18:00:30|1010.89|1000.09|1011.87|1001.07|1011.87|1001.07|1010.89|1000.09|7
1645984840000|2022-02-27 18:00:40|1011.89|1001.09|1011.74|1000.94|1011.89|1001.09|1011.45|1000.65|4
1645984850000|2022-02-27 18:00:50|1011.83|1001.03|1012.3|1001.5|1012.33|1001.53|1011.83|1001.03|7
1645984860000|2022-02-27 18:01:00|1012.24|1001.44|1012.06|1001.26|1012.48|1001.68|1012.06|1001.26|10
1645984870000|2022-02-27 18:01:10|1011.91|1001.11|1010.62|999.82|1011.91|1001.11|1010.62|999.82|14
1645984880000|2022-02-27 18:01:20|1010.59|999.79|1010.65|999.85|1010.65|999.85|1010.49|999.69|5
1645984890000|2022-02-27 18:01:30|1010.6|999.8|1010.49|999.69|1010.6|999.8|1010.49|999.69|2
1645984900000|2022-02-27 18:01:40|1010.57|999.77|1011.9|1001.1|1012.11|1001.31|1010.57|999.77|8
1645984910000|2022-02-27 18:01:50|1011.97|1001.17|1011.79|1000.99|1012.11|1001.31|1011.46|1000.66|15
1645984920000|2022-02-27 18:02:00|1011.86|1001.06|1011.98|1001.18|1011.98|1001.18|1011.48|1000.68|5
1645984930000|2022-02-27 18:02:10|1012.12|1001.32|1011.8|1001|1012.28|1001.48|1011.8|1001|15
1645984940000|2022-02-27 18:02:20|1011.42|1000.62|1011.9|1001.1|1011.9|1001.1|1011.42|1000.62|4
1645984950000|2022-02-27 18:02:30|1011.79|1000.99|1011.83|1001.03|1011.88|1001.08|1011.65|1000.85|9
1645984960000|2022-02-27 18:02:40|1011.81|1001.01|1011.42|1000.62|1011.82|1001.02|1011.42|1000.62|3
1645984970000|2022-02-27 18:02:50|1011.38|1000.58|1011.82|1001.02|1011.82|1001.02|1011.37|1000.57|3
1645984980000|2022-02-27 18:03:00|1011.89|1001.09|1012.08|1001.28|1012.08|1001.28|1011.89|1001.09|3
1645984990000|2022-02-27 18:03:10|1012.09|1001.29|1011.93|1001.13|1012.19|1001.39|1011.93|1001.13|3
1645985000000|2022-02-27 18:03:20|1011.84|1001.04|1012.06|1001.26|1012.19|1001.39|1011.84|1001.04|5
1645985020000|2022-02-27 18:03:40|1011.97|1001.17|1011.9|1001.1|1011.97|1001.17|1011.9|1001.1|2
1645985030000|2022-02-27 18:03:50|1011.87|1001.07|1011.27|1000.47|1011.87|1001.07|1011.27|1000.47|4
1645985040000|2022-02-27 18:04:00|1011.45|1000.65|1010.33|999.53|1011.45|1000.65|1010.33|999.53|12
1645985050000|2022-02-27 18:04:10|1010.11|999.31|1009.91|999.11|1010.19|999.39|1009.71|998.91|9
1645985060000|2022-02-27 18:04:20|1009.92|999.12|1009.08|998.28|1009.92|999.12|1008.68|997.88|20
1645985070000|2022-02-27 18:04:30|1009.22|998.42|1009.65|998.85|1009.87|999.07|1009.08|998.28|12
1645985080000|2022-02-27 18:04:40|1009.8|999|1010.41|999.61|1010.41|999.61|1009.8|999|4
1645985090000|2022-02-27 18:04:50|1010.39|999.59|1009.68|998.88|1010.39|999.59|1009.21|998.41|11
1645985100000|2022-02-27 18:05:00|1009.24|998.44|1010.11|999.31|1010.11|999.31|1009.24|998.44|13
1645985110000|2022-02-27 18:05:10|1010.14|999.34|1010.48|999.68|1010.48|999.68|1010.14|999.34|6
1645985120000|2022-02-27 18:05:20|1010.61|999.81|1010.2|999.4|1010.61|999.81|1010.2|999.4|7
1645985130000|2022-02-27 18:05:30|1010.02|999.22|1008.87|998.07|1010.02|999.22|1008.87|998.07|12
1645985140000|2022-02-27 18:05:40|1008.8|998|1008.14|997.34|1008.88|998.08|1007.87|997.07|18
1645985150000|2022-02-27 18:05:50|1008.13|997.33|1007.87|997.07|1008.17|997.37|1007.87|997.07|9
1645985160000|2022-02-27 18:06:00|1007.86|997.06|1006.91|996.11|1007.86|997.06|1006.91|996.11|6
1645985170000|2022-02-27 18:06:10|1007|996.2|1007.14|996.34|1007.87|997.07|1006.13|995.33|23
1645985180000|2022-02-27 18:06:20|1006.89|996.09|1006.96|996.16|1006.96|996.16|1006.11|995.31|9
1645985190000|2022-02-27 18:06:30|1007.39|996.59|1007.63|996.83|1007.63|996.83|1007.39|996.59|2
1645985200000|2022-02-27 18:06:40|1007.39|996.59|1007.73|996.93|1007.8|997|1007.39|996.59|7
1645985210000|2022-02-27 18:06:50|1007.44|996.64|1006.06|995.26|1007.44|996.64|1006.06|995.26|12
1645985220000|2022-02-27 18:07:00|1006.02|995.22|1005.87|995.07|1006.02|995.22|1004.59|993.79|22
1645985230000|2022-02-27 18:07:10|1005.94|995.14|1007.28|996.48|1007.28|996.48|1005.87|995.07|18
1645985240000|2022-02-27 18:07:20|1007.04|996.24|1007.76|996.96|1007.84|997.04|1007.04|996.24|12
1645985250000|2022-02-27 18:07:30|1007.81|997.01|1007.89|997.09|1008.26|997.46|1007.81|997.01|12
1645985260000|2022-02-27 18:07:40|1007.87|997.07|1008.06|997.26|1008.16|997.36|1007.84|997.04|9
1645985270000|2022-02-27 18:07:50|1008.14|997.34|1008.59|997.79|1008.79|997.99|1008.06|997.26|10
1645985280000|2022-02-27 18:08:00|1008.63|997.83|1007.99|997.19|1008.63|997.83|1007.99|997.19|8
1645985290000|2022-02-27 18:08:10|1008.23|997.43|1009.95|999.15|1009.95|999.15|1008.23|997.43|11
1645985300000|2022-02-27 18:08:20|1010.04|999.24|1011.57|1000.77|1011.57|1000.77|1010.04|999.24|14
1645985310000|2022-02-27 18:08:30|1011.52|1000.72|1011.07|1000.27|1011.98|1001.18|1011.07|1000.27|17
1645985320000|2022-02-27 18:08:40|1010.99|1000.19|1010.18|999.38|1010.99|1000.19|1010.18|999.38|8
1645985330000|2022-02-27 18:08:50|1010.01|999.21|1009.94|999.14|1010.01|999.21|1009.94|999.14|2
1645985340000|2022-02-27 18:09:00|1010.01|999.21|1009.91|999.11|1010.04|999.24|1009.87|999.07|6
1645985350000|2022-02-27 18:09:10|1009.78|998.98|1009.75|998.95|1009.78|998.98|1009.41|998.61|6
1645985360000|2022-02-27 18:09:20|1009.85|999.05|1009.9|999.1|1009.9|999.1|1009.82|999.02|6
1645985370000|2022-02-27 18:09:30|1010.09|999.29|1011.27|1000.47|1011.27|1000.47|1010.05|999.25|8
1645985380000|2022-02-27 18:09:40|1011.28|1000.48|1011.17|1000.37|1011.61|1000.81|1011.17|1000.37|5
1645985390000|2022-02-27 18:09:50|1010.93|1000.13|1010.86|1000.06|1010.93|1000.13|1010.86|1000.06|4
1645985400000|2022-02-27 18:10:00|1010.81|1000.01|1010.27|999.47|1010.81|1000.01|1010.27|999.47|7
1645985410000|2022-02-27 18:10:10|1010.47|999.67|1008.69|997.89|1010.47|999.67|1007.92|997.12|18
1645985420000|2022-02-27 18:10:20|1008.72|997.92|1009.67|998.87|1009.67|998.87|1008.72|997.92|14
1645985430000|2022-02-27 18:10:30|1009.68|998.88|1010.19|999.39|1010.19|999.39|1009.67|998.87|8
1645985440000|2022-02-27 18:10:40|1010.28|999.48|1010.26|999.46|1010.49|999.69|1009.97|999.17|8
1645985450000|2022-02-27 18:10:50|1010.25|999.45|1009.72|998.92|1010.25|999.45|1009.72|998.92|6
1645985460000|2022-02-27 18:11:00|1009.4|998.6|1008.8|998|1009.4|998.6|1008.8|998|8
1645985470000|2022-02-27 18:11:10|1008.68|997.88|1008.36|997.56|1008.68|997.88|1008.36|997.56|6
1645985480000|2022-02-27 18:11:20|1008.45|997.65|1008.67|997.87|1008.73|997.93|1008.36|997.56|8
1645985490000|2022-02-27 18:11:30|1008.72|997.92|1008.59|997.79|1008.9|998.1|1008.59|997.79|9
1645985500000|2022-02-27 18:11:40|1008.84|998.04|1009.66|998.86|1009.66|998.86|1008.84|998.04|9
1645985510000|2022-02-27 18:11:50|1009.37|998.57|1008.99|998.19|1009.37|998.57|1008.99|998.19|5
1645985520000|2022-02-27 18:12:00|1008.91|998.11|1008.82|998.02|1008.91|998.11|1008.82|998.02|2
1645985540000|2022-02-27 18:12:20|1008.87|998.07|1008.87|998.07|1008.87|998.07|1008.87|998.07|1
1645985550000|2022-02-27 18:12:30|1008.82|998.02|1008.56|997.76|1008.82|998.02|1008.56|997.76|2
1645985560000|2022-02-27 18:12:40|1008.61|997.81|1008.79|997.99|1008.79|997.99|1008.61|997.81|4
1645985570000|2022-02-27 18:12:50|1008.8|998|1008.92|998.12|1009.15|998.35|1008.8|998|6
1645985580000|2022-02-27 18:13:00|1008.93|998.13|1008.93|998.13|1009.04|998.24|1008.93|998.13|3
1645985590000|2022-02-27 18:13:10|1008.92|998.12|1008.92|998.12|1008.92|998.12|1008.92|998.12|1
1645985600000|2022-02-27 18:13:20|1008.91|998.11|1008.84|998.04|1008.93|998.13|1008.69|997.89|6
1645985610000|2022-02-27 18:13:30|1008.78|997.98|1008.78|997.98|1008.78|997.98|1008.78|997.98|1
1645985620000|2022-02-27 18:13:40|1008.97|998.17|1008.9|998.1|1008.98|998.18|1008.9|998.1|3
1645985630000|2022-02-27 18:13:50|1008.89|998.09|1008.65|997.85|1008.9|998.1|1008.65|997.85|3
1645985640000|2022-02-27 18:14:00|1008.64|997.84|1007.93|997.13|1008.64|997.84|1007.93|997.13|3
1645985650000|2022-02-27 18:14:10|1008.04|997.24|1008.04|997.24|1008.27|997.47|1007.9|997.1|8
1645985660000|2022-02-27 18:14:20|1007.93|997.13|1007.91|997.11|1008.04|997.24|1007.91|997.11|4
1645985670000|2022-02-27 18:14:30|1007.93|997.13|1007.35|996.55|1007.93|997.13|1007.32|996.52|9
1645985680000|2022-02-27 18:14:40|1007.63|996.83|1008.83|998.03|1008.91|998.11|1007.63|996.83|10
1645985690000|2022-02-27 18:14:50|1008.79|997.99|1008.78|997.98|1008.92|998.12|1008.55|997.75|7
1645985700000|2022-02-27 18:15:00|1008.77|997.97|1008.01|997.21|1008.77|997.97|1008.01|997.21|6
1645985710000|2022-02-27 18:15:10|1008.21|997.41|1007.74|996.94|1008.21|997.41|1007.26|996.46|12
1645985720000|2022-02-27 18:15:20|1007.82|997.02|1007.89|997.09|1008.11|997.31|1007.82|997.02|4
1645985730000|2022-02-27 18:15:30|1007.66|996.86|1007.51|996.71|1007.66|996.86|1007.51|996.71|2
1645985740000|2022-02-27 18:15:40|1007.47|996.67|1006.91|996.11|1007.47|996.67|1006.91|996.11|5
1645985760000|2022-02-27 18:16:00|1006.95|996.15|1006.89|996.09|1006.95|996.15|1006.74|995.94|5
1645985770000|2022-02-27 18:16:10|1006.9|996.1|1006.91|996.11|1006.91|996.11|1006.9|996.1|2
1645985780000|2022-02-27 18:16:20|1006.9|996.1|1006.79|995.99|1007.2|996.4|1006.59|995.79|10
1645985790000|2022-02-27 18:16:30|1006.91|996.11|1006.79|995.99|1006.98|996.18|1006.48|995.68|10
1645985800000|2022-02-27 18:16:40|1006.89|996.09|1007.06|996.26|1007.06|996.26|1006.87|996.07|5
1645985810000|2022-02-27 18:16:50|1007.15|996.35|1007.47|996.67|1007.47|996.67|1007.15|996.35|11
1645985820000|2022-02-27 18:17:00|1007.64|996.84|1007.86|997.06|1007.93|997.13|1007.64|996.84|11
1645985830000|2022-02-27 18:17:10|1007.93|997.13|1007.86|997.06|1007.93|997.13|1007.69|996.89|6
1645985840000|2022-02-27 18:17:20|1008|997.2|1007.73|996.93|1008.1|997.3|1007.48|996.68|10
1645985850000|2022-02-27 18:17:30|1007.66|996.86|1007.4|996.6|1007.66|996.86|1007.4|996.6|4
1645985860000|2022-02-27 18:17:40|1007.22|996.42|1006.34|995.54|1007.45|996.65|1006.12|995.32|11
1645985870000|2022-02-27 18:17:50|1006.64|995.84|1005.92|995.12|1006.75|995.95|1005.92|995.12|7
1645985880000|2022-02-27 18:18:00|1005.87|995.07|1004.07|993.27|1005.87|995.07|1004.07|993.27|13
1645985890000|2022-02-27 18:18:10|1003.96|993.16|1005.77|994.97|1005.77|994.97|1003.49|992.69|20
1645985900000|2022-02-27 18:18:20|1005.83|995.03|1006.81|996.01|1006.91|996.11|1005.83|995.03|12
1645985910000|2022-02-27 18:18:30|1006.74|995.94|1006.14|995.34|1006.84|996.04|1006.14|995.34|4
1645985920000|2022-02-27 18:18:40|1005.99|995.19|1006.22|995.42|1006.23|995.43|1005.99|995.19|5
1645985930000|2022-02-27 18:18:50|1006.37|995.57|1006.81|996.01|1006.81|996.01|1006.23|995.43|10
1645985940000|2022-02-27 18:19:00|1006.88|996.08|1008.19|997.39|1008.54|997.74|1006.85|996.05|14
1645985950000|2022-02-27 18:19:10|1008.23|997.43|1008.8|998|1008.8|998|1008.22|997.42|8
1645985960000|2022-02-27 18:19:20|1008.7|997.9|1008.89|998.09|1008.93|998.13|1008.64|997.84|10
1645985970000|2022-02-27 18:19:30|1008.75|997.95|1008.82|998.02|1008.89|998.09|1008.74|997.94|6
1645985980000|2022-02-27 18:19:40|1008.89|998.09|1008.59|997.79|1008.89|998.09|1008.59|997.79|3
1645985990000|2022-02-27 18:19:50|1008.61|997.81|1007.16|996.36|1008.65|997.85|1007.16|996.36|13
1645986000000|2022-02-27 18:20:00|1007.17|996.37|1006.64|995.84|1007.17|996.37|1006.58|995.78|8
1645986010000|2022-02-27 18:20:10|1006.7|995.9|1007.41|996.61|1007.41|996.61|1006.7|995.9|5
1645986020000|2022-02-27 18:20:20|1007.19|996.39|1007.19|996.39|1007.19|996.39|1007.19|996.39|1
1645986030000|2022-02-27 18:20:30|1007.3|996.5|1006.78|995.98|1007.3|996.5|1006.78|995.98|3
1645986040000|2022-02-27 18:20:40|1006.66|995.86|1006.81|996.01|1006.81|996.01|1006.66|995.86|5
1645986050000|2022-02-27 18:20:50|1006.93|996.13|1007.45|996.65|1007.45|996.65|1006.93|996.13|3
1645986060000|2022-02-27 18:21:00|1007.5|996.7|1007.85|997.05|1007.85|997.05|1007.5|996.7|5
1645986070000|2022-02-27 18:21:10|1007.83|997.03|1008.43|997.63|1008.49|997.69|1007.83|997.03|11
1645986080000|2022-02-27 18:21:20|1008.49|997.69|1008.09|997.29|1008.49|997.69|1008.07|997.27|11
1645986090000|2022-02-27 18:21:30|1008.07|997.27|1007.82|997.02|1008.07|997.27|1007.54|996.74|8
1645986100000|2022-02-27 18:21:40|1007.88|997.08|1008.62|997.82|1008.62|997.82|1007.88|997.08|10
1645986110000|2022-02-27 18:21:50|1008.34|997.54|1008.46|997.66|1008.79|997.99|1008.21|997.41|9
1645986120000|2022-02-27 18:22:00|1008.21|997.41|1008.08|997.28|1008.64|997.84|1008.08|997.28|8
1645986130000|2022-02-27 18:22:10|1008.35|997.55|1008.63|997.83|1008.85|998.05|1008.35|997.55|10
1645986140000|2022-02-27 18:22:20|1008.78|997.98|1008.8|998|1008.8|998|1008.54|997.74|5
1645986150000|2022-02-27 18:22:30|1008.65|997.85|1008.58|997.78|1008.65|997.85|1008.18|997.38|5
1645986160000|2022-02-27 18:22:40|1008.79|997.99|1009.74|998.94|1009.94|999.14|1008.79|997.99|14
1645986170000|2022-02-27 18:22:50|1009.75|998.95|1009.25|998.45|1010.52|999.72|1009.25|998.45|13
1645986180000|2022-02-27 18:23:00|1009.18|998.38|1009.19|998.39|1009.19|998.39|1009.18|998.38|2
1645986190000|2022-02-27 18:23:10|1008.91|998.11|1008.27|997.47|1008.91|998.11|1008.12|997.32|6
1645986200000|2022-02-27 18:23:20|1008.59|997.79|1008.15|997.35|1008.74|997.94|1008.15|997.35|8
1645986210000|2022-02-27 18:23:30|1008.04|997.24|1008.33|997.53|1008.33|997.53|1007.96|997.16|4
1645986220000|2022-02-27 18:23:40|1008.18|997.38|1008.91|998.11|1008.91|998.11|1008.18|997.38|5
1645986230000|2022-02-27 18:23:50|1008.89|998.09|1008.72|997.92|1008.91|998.11|1008.72|997.92|5
1645986240000|2022-02-27 18:24:00|1008.66|997.86|1007.93|997.13|1008.67|997.87|1007.93|997.13|7
1645986250000|2022-02-27 18:24:10|1007.85|997.05|1007.79|996.99|1007.85|997.05|1007.55|996.75|4
1645986260000|2022-02-27 18:24:20|1007.8|997|1007.8|997|1007.8|997|1007.79|996.99|3
1645986270000|2022-02-27 18:24:30|1007.55|996.75|1007.65|996.85|1007.65|996.85|1007.55|996.75|3
1645986280000|2022-02-27 18:24:40|1007.55|996.75|1007.85|997.05|1007.85|997.05|1007.55|996.75|4
1645986290000|2022-02-27 18:24:50|1007.8|997|1007.84|997.04|1007.84|997.04|1007.8|997|4
1645986300000|2022-02-27 18:25:00|1007.91|997.11|1007.93|997.13|1008.11|997.31|1007.91|997.11|3
1645986310000|2022-02-27 18:25:10|1007.92|997.12|1007.92|997.12|1007.92|997.12|1007.92|997.12|1
1645986330000|2022-02-27 18:25:30|1007.77|996.97|1007.19|996.39|1007.77|996.97|1007.19|996.39|6
1645986340000|2022-02-27 18:25:40|1007.15|996.35|1005.16|994.36|1007.15|996.35|1005.16|994.36|15
1645986350000|2022-02-27 18:25:50|1005.41|994.61|1005.59|994.79|1005.73|994.93|1005.09|994.29|14
1645986360000|2022-02-27 18:26:00|1005.58|994.78|1005.23|994.43|1005.88|995.08|1005.23|994.43|11
1645986370000|2022-02-27 18:26:10|1005.33|994.53|1005.66|994.86|1005.68|994.88|1005.11|994.31|14
1645986380000|2022-02-27 18:26:20|1005.67|994.87|1005.92|995.12|1005.92|995.12|1005.67|994.87|2
1645986400000|2022-02-27 18:26:40|1005.98|995.18|1005.06|994.26|1005.98|995.18|1005.05|994.25|13
1645986410000|2022-02-27 18:26:50|1005.16|994.36|1005.62|994.82|1005.62|994.82|1005.16|994.36|5
1645986420000|2022-02-27 18:27:00|1005.73|994.93|1005.77|994.97|1005.77|994.97|1005.73|994.93|3
1645986430000|2022-02-27 18:27:10|1005.87|995.07|1006.72|995.92|1006.72|995.92|1005.87|995.07|9
1645986440000|2022-02-27 18:27:20|1006.91|996.11|1006.49|995.69|1006.91|996.11|1006.49|995.69|6
1645986450000|2022-02-27 18:27:30|1006.72|995.92|1006.65|995.85|1006.72|995.92|1006.65|995.85|2
1645986460000|2022-02-27 18:27:40|1006.67|995.87|1006.5|995.7|1006.77|995.97|1006.5|995.7|4
1645986470000|2022-02-27 18:27:50|1006.57|995.77|1006.73|995.93|1006.73|995.93|1006.57|995.77|2
1645986480000|2022-02-27 18:28:00|1006.74|995.94|1006.77|995.97|1006.77|995.97|1006.74|995.94|2
1645986500000|2022-02-27 18:28:20|1006.5|995.7|1006.57|995.77|1006.77|995.97|1006.5|995.7|5
1645986510000|2022-02-27 18:28:30|1006.77|995.97|1006.98|996.18|1006.98|996.18|1006.77|995.97|5
1645986520000|2022-02-27 18:28:40|1006.9|996.1|1006.91|996.11|1006.91|996.11|1006.9|996.1|2
1645986530000|2022-02-27 18:28:50|1006.9|996.1|1006.71|995.91|1006.9|996.1|1006.58|995.78|6
1645986540000|2022-02-27 18:29:00|1006.8|996|1006.58|995.78|1006.8|996|1006.58|995.78|4
1645986550000|2022-02-27 18:29:10|1006.66|995.86|1006.8|996|1006.8|996|1006.66|995.86|4
1645986560000|2022-02-27 18:29:20|1006.78|995.98|1006.83|996.03|1006.83|996.03|1006.78|995.98|5
1645986570000|2022-02-27 18:29:30|1006.87|996.07|1006.87|996.07|1006.87|996.07|1006.87|996.07|1
1645986580000|2022-02-27 18:29:40|1006.67|995.87|1006.6|995.8|1006.67|995.87|1006.6|995.8|2
1645986590000|2022-02-27 18:29:50|1006.76|995.96|1006.76|995.96|1006.76|995.96|1006.67|995.87|3
1645986600000|2022-02-27 18:30:00|1006.67|995.87|1005.98|995.18|1006.67|995.87|1005.98|995.18|6
1645986610000|2022-02-27 18:30:10|1005.78|994.98|1005.77|994.97|1005.78|994.98|1005.66|994.86|5
1645986620000|2022-02-27 18:30:20|1005.78|994.98|1005.77|994.97|1005.78|994.98|1005.68|994.88|3
1645986630000|2022-02-27 18:30:30|1005.81|995.01|1005.64|994.84|1005.81|995.01|1005.64|994.84|4
1645986640000|2022-02-27 18:30:40|1005.66|994.86|1005.03|994.23|1005.66|994.86|1004.98|994.18|5
1645986650000|2022-02-27 18:30:50|1004.85|994.05|1004.85|994.05|1004.85|994.05|1004.85|994.05|1
1645986660000|2022-02-27 18:31:00|1004.72|993.92|1004.65|993.85|1004.72|993.92|1004.6|993.8|5
1645986670000|2022-02-27 18:31:10|1004.52|993.72|1004.09|993.29|1004.68|993.88|1003.91|993.11|10
1645986680000|2022-02-27 18:31:20|1004.53|993.73|1004.53|993.73|1004.74|993.94|1004.53|993.73|3
1645986690000|2022-02-27 18:31:30|1004.39|993.59|1004.07|993.27|1004.39|993.59|1004.07|993.27|3
1645986700000|2022-02-27 18:31:40|1004.31|993.51|1004.25|993.45|1004.39|993.59|1004.25|993.45|4
1645986710000|2022-02-27 18:31:50|1004.36|993.56|1004.05|993.25|1004.36|993.56|1004.05|993.25|8
1645986720000|2022-02-27 18:32:00|1003.95|993.15|1003.78|992.98|1004.1|993.3|1003.78|992.98|8
1645986730000|2022-02-27 18:32:10|1003.73|992.93|1003.93|993.13|1003.93|993.13|1003.67|992.87|7
1645986740000|2022-02-27 18:32:20|1004.04|993.24|1004.01|993.21|1004.59|993.79|1003.82|993.02|11
1645986750000|2022-02-27 18:32:30|1003.95|993.15|1003.78|992.98|1003.96|993.16|1003.78|992.98|3
1645986760000|2022-02-27 18:32:40|1003.85|993.05|1003.67|992.87|1003.85|993.05|1003.33|992.53|6
1645986770000|2022-02-27 18:32:50|1003.63|992.83|1002.45|991.65|1003.63|992.83|1002.45|991.65|16
1645986780000|2022-02-27 18:33:00|1002.55|991.75|1002.71|991.91|1002.71|991.91|1002.55|991.75|2
1645986790000|2022-02-27 18:33:10|1002.84|992.04|1002.84|992.04|1002.84|992.04|1002.84|992.04|1
1645986800000|2022-02-27 18:33:20|1002.79|991.99|1003.05|992.25|1003.05|992.25|1002.79|991.99|3
1645986810000|2022-02-27 18:33:30|1003.11|992.31|1003.91|993.11|1003.91|993.11|1003.11|992.31|9
1645986820000|2022-02-27 18:33:40|1003.85|993.05|1003.89|993.09|1003.89|993.09|1003.85|993.05|2
1645986830000|2022-02-27 18:33:50|1003.85|993.05|1004.38|993.58|1004.38|993.58|1003.85|993.05|7
1645986840000|2022-02-27 18:34:00|1004.42|993.62|1003.94|993.14|1004.42|993.62|1003.94|993.14|8
1645986850000|2022-02-27 18:34:10|1003.93|993.13|1003.82|993.02|1003.93|993.13|1003.62|992.82|7
1645986860000|2022-02-27 18:34:20|1003.75|992.95|1003.64|992.84|1003.75|992.95|1003.64|992.84|2
1645986870000|2022-02-27 18:34:30|1003.7|992.9|1004.01|993.21|1004.16|993.36|1003.7|992.9|6
1645986880000|2022-02-27 18:34:40|1004.02|993.22|1004.52|993.72|1004.52|993.72|1004.02|993.22|4
1645986890000|2022-02-27 18:34:50|1004.55|993.75|1005.64|994.84|1005.71|994.91|1004.55|993.75|14
1645986900000|2022-02-27 18:35:00|1005.59|994.79|1005.59|994.79|1005.59|994.79|1005.59|994.79|1
1645986910000|2022-02-27 18:35:10|1005.44|994.64|1005.37|994.57|1005.44|994.64|1005.37|994.57|2
1645986920000|2022-02-27 18:35:20|1005.43|994.63|1005.37|994.57|1005.43|994.63|1005.37|994.57|2
1645986930000|2022-02-27 18:35:30|1005.51|994.71|1003.9|993.1|1005.51|994.71|1003.9|993.1|12
1645986940000|2022-02-27 18:35:40|1003.89|993.09|1003.8|993|1003.9|993.1|1003.8|993|3
1645986950000|2022-02-27 18:35:50|1003.47|992.67|1002.01|991.21|1003.53|992.73|1000.43|989.63|20
1645986960000|2022-02-27 18:36:00|1002.37|991.57|1002.58|991.78|1002.83|992.03|1002.01|991.21|11
1645986970000|2022-02-27 18:36:10|1002.6|991.8|1002.77|991.97|1002.77|991.97|1002.46|991.66|6
1645986980000|2022-02-27 18:36:20|1002.78|991.98|1001.87|991.07|1002.78|991.98|1001.69|990.89|7
1645986990000|2022-02-27 18:36:30|1001.69|990.89|1001.85|991.05|1001.85|991.05|1001.63|990.83|4
1645987000000|2022-02-27 18:36:40|1001.93|991.13|1001.93|991.13|1001.93|991.13|1001.86|991.06|5
1645987010000|2022-02-27 18:36:50|1002.01|991.21|1003.13|992.33|1003.13|992.33|1002.01|991.21|9
1645987020000|2022-02-27 18:37:00|1003.15|992.35|1003.4|992.6|1003.4|992.6|1002.91|992.11|10
1645987030000|2022-02-27 18:37:10|1003.23|992.43|1003.45|992.65|1003.54|992.74|1003.05|992.25|7
1645987040000|2022-02-27 18:37:20|1003.42|992.62|1003.88|993.08|1004.05|993.25|1003.42|992.62|10
1645987050000|2022-02-27 18:37:30|1003.91|993.11|1003.91|993.11|1003.91|993.11|1003.91|993.11|1
1645987060000|2022-02-27 18:37:40|1004|993.2|1004.08|993.28|1004.08|993.28|1003.91|993.11|6
1645987070000|2022-02-27 18:37:50|1004.29|993.49|1004.26|993.46|1004.29|993.49|1004.26|993.46|2
1645987090000|2022-02-27 18:38:10|1004.13|993.33|1004.51|993.71|1004.51|993.71|1004.13|993.33|3
1645987100000|2022-02-27 18:38:20|1004.35|993.55|1004.35|993.55|1004.35|993.55|1004.17|993.37|3
1645987110000|2022-02-27 18:38:30|1004.43|993.63|1004.67|993.87|1004.89|994.09|1004.43|993.63|7
1645987120000|2022-02-27 18:38:40|1004.43|993.63|1004.43|993.63|1004.43|993.63|1004.43|993.63|1
1645987130000|2022-02-27 18:38:50|1004.5|993.7|1004.66|993.86|1004.66|993.86|1004.43|993.63|5
1645987140000|2022-02-27 18:39:00|1004.7|993.9|1004.65|993.85|1004.92|994.12|1004.47|993.67|10
1645987150000|2022-02-27 18:39:10|1004.55|993.75|1004.56|993.76|1004.56|993.76|1004.55|993.75|2
1645987160000|2022-02-27 18:39:20|1004.76|993.96|1005.77|994.97|1005.77|994.97|1004.76|993.96|9
1645987170000|2022-02-27 18:39:30|1005.91|995.11|1005.91|995.11|1005.91|995.11|1005.71|994.91|3
1645987180000|2022-02-27 18:39:40|1005.85|995.05|1005.63|994.83|1006.16|995.36|1005.63|994.83|8
1645987190000|2022-02-27 18:39:50|1005.39|994.59|1005.58|994.78|1005.74|994.94|1005.39|994.59|6
1645987200000|2022-02-27 18:40:00|1005.64|994.84|1005.93|995.13|1005.93|995.13|1005.24|994.44|9
1645987210000|2022-02-27 18:40:10|1006|995.2|1006.73|995.93|1006.73|995.93|1005.99|995.19|7
1645987220000|2022-02-27 18:40:20|1006.69|995.89|1006.27|995.47|1006.69|995.89|1006.27|995.47|4
1645987230000|2022-02-27 18:40:30|1006.13|995.33|1005.65|994.85|1006.13|995.33|1005.65|994.85|4
1645987240000|2022-02-27 18:40:40|1005.91|995.11|1005.7|994.9|1005.91|995.11|1005.7|994.9|3
1645987250000|2022-02-27 18:40:50|1005.58|994.78|1005.58|994.78|1005.58|994.78|1005.58|994.78|1
1645987260000|2022-02-27 18:41:00|1005.61|994.81|1005.53|994.73|1005.61|994.81|1005.53|994.73|8
1645987270000|2022-02-27 18:41:10|1005.58|994.78|1005.37|994.57|1005.58|994.78|1005.37|994.57|2
1645987280000|2022-02-27 18:41:20|1005.36|994.56|1005.26|994.46|1005.48|994.68|1005.06|994.26|6
1645987290000|2022-02-27 18:41:30|1005.28|994.48|1005.28|994.48|1005.28|994.48|1005.28|994.48|1
1645987300000|2022-02-27 18:41:40|1005.06|994.26|1005.06|994.26|1005.06|994.26|1005.06|994.26|1
1645987310000|2022-02-27 18:41:50|1005.03|994.23|1005.87|995.07|1005.87|995.07|1005.03|994.23|9
1645987320000|2022-02-27 18:42:00|1005.86|995.06|1006.18|995.38|1006.18|995.38|1005.86|995.06|7
1645987330000|2022-02-27 18:42:10|1006.28|995.48|1007.24|996.44|1007.24|996.44|1006.28|995.48|10
1645987340000|2022-02-27 18:42:20|1007.46|996.66|1006.74|995.94|1007.46|996.66|1006.74|995.94|3
1645987350000|2022-02-27 18:42:30|1006.62|995.82|1006.72|995.92|1006.72|995.92|1006.62|995.82|3
1645987360000|2022-02-27 18:42:40|1006.71|995.91|1008.6|997.8|1008.6|997.8|1006.71|995.91|14
1645987370000|2022-02-27 18:42:50|1008.61|997.81|1007.87|997.07|1008.61|997.81|1007.87|997.07|8
1645987380000|2022-02-27 18:43:00|1007.46|996.66|1007.89|997.09|1007.89|997.09|1007.46|996.66|5
1645987390000|2022-02-27 18:43:10|1007.9|997.1|1007.9|997.1|1007.9|997.1|1007.9|997.1|1
1645987400000|2022-02-27 18:43:20|1007.91|997.11|1007.89|997.09|1007.93|997.13|1007.79|996.99|7
1645987410000|2022-02-27 18:43:30|1007.69|996.89|1007.87|997.07|1007.87|997.07|1007.48|996.68|4
1645987420000|2022-02-27 18:43:40|1007.92|997.12|1008.88|998.08|1008.89|998.09|1007.81|997.01|9
1645987430000|2022-02-27 18:43:50|1009.13|998.33|1008.67|997.87|1009.13|998.33|1008.67|997.87|5
1645987440000|2022-02-27 18:44:00|1008.64|997.84|1008.37|997.57|1008.64|997.84|1008.37|997.57|4
1645987450000|2022-02-27 18:44:10|1008.22|997.42|1008.41|997.61|1008.41|997.61|1008.01|997.21|5
1645987460000|2022-02-27 18:44:20|1008.61|997.81|1008.61|997.81|1008.73|997.93|1008.61|997.81|3
1645987470000|2022-02-27 18:44:30|1008.66|997.86|1008.75|997.95|1008.75|997.95|1008.66|997.86|3
1645987490000|2022-02-27 18:44:50|1008.76|997.96|1007.89|997.09|1008.76|997.96|1007.89|997.09|7
1645987500000|2022-02-27 18:45:00|1007.9|997.1|1007.54|996.74|1007.9|997.1|1007.54|996.74|5
1645987510000|2022-02-27 18:45:10|1007.56|996.76|1005.87|995.07|1007.56|996.76|1005.84|995.04|13
1645987520000|2022-02-27 18:45:20|1005.6|994.8|1005.37|994.57|1005.64|994.84|1005.37|994.57|8
1645987530000|2022-02-27 18:45:30|1005.31|994.51|1007.02|996.22|1007.02|996.22|1005.31|994.51|10
1645987540000|2022-02-27 18:45:40|1007.07|996.27|1006.99|996.19|1007.07|996.27|1006.93|996.13|6
1645987550000|2022-02-27 18:45:50|1006.96|996.16|1007.08|996.28|1007.16|996.36|1006.96|996.16|4
1645987560000|2022-02-27 18:46:00|1007.16|996.36|1006.91|996.11|1007.16|996.36|1006.91|996.11|4
1645987570000|2022-02-27 18:46:10|1006.89|996.09|1006.96|996.16|1006.96|996.16|1006.89|996.09|3
1645987580000|2022-02-27 18:46:20|1006.9|996.1|1006.96|996.16|1007.13|996.33|1006.9|996.1|5
1645987590000|2022-02-27 18:46:30|1006.89|996.09|1006.64|995.84|1006.89|996.09|1006.64|995.84|3
1645987600000|2022-02-27 18:46:40|1006.56|995.76|1006.88|996.08|1006.89|996.09|1006.56|995.76|4
1645987610000|2022-02-27 18:46:50|1006.7|995.9|1006.72|995.92|1006.72|995.92|1006.62|995.82|4
1645987620000|2022-02-27 18:47:00|1006.69|995.89|1005.74|994.94|1006.69|995.89|1005.74|994.94|9
1645987630000|2022-02-27 18:47:10|1005.65|994.85|1005.54|994.74|1005.65|994.85|1005.54|994.74|2
1645987640000|2022-02-27 18:47:20|1005.4|994.6|1006|995.2|1006|995.2|1005.4|994.6|5
1645987650000|2022-02-27 18:47:30|1006.14|995.34|1006.23|995.43|1006.29|995.49|1006.14|995.34|3
1645987660000|2022-02-27 18:47:40|1006.5|995.7|1006.5|995.7|1006.5|995.7|1006.5|995.7|1
1645987670000|2022-02-27 18:47:50|1006.55|995.75|1006.57|995.77|1006.57|995.77|1006.26|995.46|5
1645987680000|2022-02-27 18:48:00|1006.7|995.9|1006.88|996.08|1006.88|996.08|1006.7|995.9|3
1645987690000|2022-02-27 18:48:10|1006.89|996.09|1007.52|996.72|1007.77|996.97|1006.89|996.09|6
1645987700000|2022-02-27 18:48:20|1007.41|996.61|1007.42|996.62|1007.42|996.62|1007.41|996.61|2
1645987720000|2022-02-27 18:48:40|1007.22|996.42|1007.22|996.42|1007.22|996.42|1007.22|996.42|1
1645987730000|2022-02-27 18:48:50|1007.15|996.35|1007.98|997.18|1007.98|997.18|1007.15|996.35|11
1645987740000|2022-02-27 18:49:00|1007.96|997.16|1008.71|997.91|1008.86|998.06|1007.96|997.16|9
1645987750000|2022-02-27 18:49:10|1008.2|997.4|1007.87|997.07|1008.2|997.4|1007.87|997.07|4
1645987760000|2022-02-27 18:49:20|1007.51|996.71|1006.66|995.86|1007.51|996.71|1006.64|995.84|5
1645987770000|2022-02-27 18:49:30|1006.54|995.74|1006.54|995.74|1006.54|995.74|1006.54|995.74|1
1645987780000|2022-02-27 18:49:40|1006.59|995.79|1006.95|996.15|1006.95|996.15|1006.38|995.58|5
1645987790000|2022-02-27 18:49:50|1006.98|996.18|1006.61|995.81|1006.98|996.18|1006.61|995.81|4
1645987800000|2022-02-27 18:50:00|1006.38|995.58|1006.38|995.58|1006.38|995.58|1006.38|995.58|1
1645987810000|2022-02-27 18:50:10|1006.28|995.48|1004.62|993.82|1006.28|995.48|1004.62|993.82|11
1645987820000|2022-02-27 18:50:20|1004.52|993.72|1004.99|994.19|1005.06|994.26|1004.46|993.66|11
1645987830000|2022-02-27 18:50:30|1005.33|994.53|1005.33|994.53|1005.33|994.53|1005.33|994.53|1
1645987850000|2022-02-27 18:50:50|1005.19|994.39|1005.91|995.11|1005.91|995.11|1005.19|994.39|5
1645987860000|2022-02-27 18:51:00|1005.88|995.08|1005.92|995.12|1006.08|995.28|1005.88|995.08|4
1645987870000|2022-02-27 18:51:10|1005.91|995.11|1006.08|995.28|1006.08|995.28|1005.91|995.11|2
1645987880000|2022-02-27 18:51:20|1006.01|995.21|1005.91|995.11|1006.01|995.21|1005.71|994.91|7
1645987890000|2022-02-27 18:51:30|1005.82|995.02|1005.72|994.92|1006.16|995.36|1005.72|994.92|6
1645987900000|2022-02-27 18:51:40|1005.65|994.85|1005.95|995.15|1005.95|995.15|1005.65|994.85|3
1645987910000|2022-02-27 18:51:50|1005.82|995.02|1005.76|994.96|1005.86|995.06|1005.64|994.84|6
1645987920000|2022-02-27 18:52:00|1005.77|994.97|1005.54|994.74|1005.77|994.97|1005.54|994.74|3
1645987930000|2022-02-27 18:52:10|1005.49|994.69|1005.9|995.1|1005.9|995.1|1005.27|994.47|8
1645987940000|2022-02-27 18:52:20|1005.93|995.13|1005.88|995.08|1005.93|995.13|1005.76|994.96|5
1645987950000|2022-02-27 18:52:30|1005.98|995.18|1005.79|994.99|1005.98|995.18|1005.79|994.99|2
1645987960000|2022-02-27 18:52:40|1005.8|995|1005.78|994.98|1005.8|995|1005.78|994.98|2
1645987970000|2022-02-27 18:52:50|1005.8|995|1004.85|994.05|1005.8|995|1004.85|994.05|9
1645987980000|2022-02-27 18:53:00|1004.84|994.04|1004.52|993.72|1004.84|994.04|1004.52|993.72|6
1645987990000|2022-02-27 18:53:10|1004.65|993.85|1005.5|994.7|1005.5|994.7|1004.65|993.85|7
1645988000000|2022-02-27 18:53:20|1005.56|994.76|1005.85|995.05|1005.85|995.05|1005.56|994.76|3
1645988010000|2022-02-27 18:53:30|1005.87|995.07|1005.66|994.86|1005.88|995.08|1005.66|994.86|5
1645988020000|2022-02-27 18:53:40|1005.57|994.77|1005.57|994.77|1005.77|994.97|1005.57|994.77|3
1645988030000|2022-02-27 18:53:50|1005.77|994.97|1004.82|994.02|1005.84|995.04|1004.82|994.02|12
1645988040000|2022-02-27 18:54:00|1004.93|994.13|1004.93|994.13|1004.93|994.13|1004.93|994.13|1
1645988050000|2022-02-27 18:54:10|1004.95|994.15|1005.26|994.46|1005.26|994.46|1004.95|994.15|3
1645988060000|2022-02-27 18:54:20|1005.39|994.59|1006.03|995.23|1006.03|995.23|1005.39|994.59|11
1645988070000|2022-02-27 18:54:30|1005.99|995.19|1005.85|995.05|1005.99|995.19|1005.85|995.05|6
1645988080000|2022-02-27 18:54:40|1005.87|995.07|1005.87|995.07|1005.87|995.07|1005.7|994.9|3
1645988090000|2022-02-27 18:54:50|1005.96|995.16|1006.02|995.22|1006.04|995.24|1005.87|995.07|6
1645988100000|2022-02-27 18:55:00|1006.1|995.3|1007.57|996.77|1007.79|996.99|1006.1|995.3|13
1645988110000|2022-02-27 18:55:10|1007.48|996.68|1006.96|996.16|1007.48|996.68|1006.96|996.16|6
1645988120000|2022-02-27 18:55:20|1006.89|996.09|1006.91|996.11|1006.91|996.11|1006.89|996.09|2
1645988130000|2022-02-27 18:55:30|1006.99|996.19|1006.91|996.11|1006.99|996.19|1006.91|996.11|2
1645988140000|2022-02-27 18:55:40|1006.97|996.17|1007.03|996.23|1007.03|996.23|1006.97|996.17|2
1645988160000|2022-02-27 18:56:00|1007.07|996.27|1007.07|996.27|1007.07|996.27|1007.07|996.27|1
1645988170000|2022-02-27 18:56:10|1007.24|996.44|1008.05|997.25|1008.06|997.26|1007.24|996.44|7
1645988180000|2022-02-27 18:56:20|1008.06|997.26|1008.74|997.94|1008.74|997.94|1008.06|997.26|4
1645988190000|2022-02-27 18:56:30|1008.57|997.77|1007.4|996.6|1008.57|997.77|1007.03|996.23|8
1645988200000|2022-02-27 18:56:40|1007.35|996.55|1007.35|996.55|1007.35|996.55|1007.35|996.55|1
1645988210000|2022-02-27 18:56:50|1007.55|996.75|1007.73|996.93|1007.73|996.93|1007.55|996.75|2
1645988220000|2022-02-27 18:57:00|1007.89|997.09|1007.94|997.14|1008.54|997.74|1007.88|997.08|10
1645988230000|2022-02-27 18:57:10|1007.93|997.13|1007.47|996.67|1008.07|997.27|1007.47|996.67|10
1645988240000|2022-02-27 18:57:20|1007.5|996.7|1006.19|995.39|1007.5|996.7|1006.18|995.38|13
1645988250000|2022-02-27 18:57:30|1006.2|995.4|1006.8|996|1006.84|996.04|1006.19|995.39|8
1645988260000|2022-02-27 18:57:40|1006.79|995.99|1007.11|996.31|1007.11|996.31|1006.79|995.99|7
1645988270000|2022-02-27 18:57:50|1007.43|996.63|1007.89|997.09|1007.89|997.09|1007.43|996.63|5
1645988280000|2022-02-27 18:58:00|1007.84|997.04|1007.3|996.5|1007.89|997.09|1007.3|996.5|6
1645988290000|2022-02-27 18:58:10|1007.44|996.64|1007.8|997|1007.8|997|1007.44|996.64|3
1645988300000|2022-02-27 18:58:20|1007.9|997.1|1007.91|997.11|1007.91|997.11|1007.76|996.96|4
1645988310000|2022-02-27 18:58:30|1007.92|997.12|1007.79|996.99|1008.35|997.55|1007.79|996.99|10
1645988320000|2022-02-27 18:58:40|1007.68|996.88|1007.81|997.01|1007.96|997.16|1007.68|996.88|4
1645988330000|2022-02-27 18:58:50|1007.9|997.1|1007.7|996.9|1007.9|997.1|1007.36|996.56|5
1645988340000|2022-02-27 18:59:00|1007.63|996.83|1008.07|997.27|1008.07|997.27|1007.63|996.83|7
1645988350000|2022-02-27 18:59:10|1008.19|997.39|1008.67|997.87|1008.79|997.99|1008.16|997.36|9
1645988360000|2022-02-27 18:59:20|1008.79|997.99|1009.27|998.47|1009.27|998.47|1008.76|997.96|9
1645988370000|2022-02-27 18:59:30|1009.25|998.45|1009.89|999.09|1009.96|999.16|1009.25|998.45|12
1645988380000|2022-02-27 18:59:40|1009.96|999.16|1012.62|1001.82|1012.85|1002.05|1009.96|999.16|21
1645988390000|2022-02-27 18:59:50|1012.55|1001.75|1012.5|1001.7|1012.61|1001.81|1012.1|1001.3|8
1645988400000|2022-02-27 19:00:00|1012.42|1001.62|1010.78|999.98|1012.42|1001.62|1010.64|999.84|15
1645988410000|2022-02-27 19:00:10|1010.81|1000.01|1011.66|1000.86|1011.8|1001|1010.79|999.99|9
1645988420000|2022-02-27 19:00:20|1011.68|1000.88|1012.1|1001.3|1012.1|1001.3|1011.68|1000.88|4
1645988430000|2022-02-27 19:00:30|1012|1001.2|1011.62|1000.82|1012|1001.2|1011.62|1000.82|8
1645988440000|2022-02-27 19:00:40|1011.7|1000.9|1011.91|1001.11|1011.95|1001.15|1011.7|1000.9|8
1645988450000|2022-02-27 19:00:50|1011.64|1000.84|1011.59|1000.79|1011.75|1000.95|1011.59|1000.79|6
1645988460000|2022-02-27 19:01:00|1011.58|1000.78|1012.33|1001.53|1012.33|1001.53|1011.07|1000.27|14
1645988470000|2022-02-27 19:01:10|1012.34|1001.54|1013.65|1002.85|1013.65|1002.85|1012.34|1001.54|8
1645988480000|2022-02-27 19:01:20|1013.64|1002.84|1015.18|1004.38|1015.8|1005|1013.64|1002.84|16
1645988490000|2022-02-27 19:01:30|1015.15|1004.35|1016.74|1005.94|1016.74|1005.94|1015.15|1004.35|9
1645988500000|2022-02-27 19:01:40|1017.1|1006.3|1017.95|1007.15|1018.63|1007.83|1017|1006.2|16
1645988510000|2022-02-27 19:01:50|1017.94|1007.14|1017.18|1006.38|1017.94|1007.14|1016.91|1006.11|14
1645988520000|2022-02-27 19:02:00|1017.52|1006.72|1017.66|1006.86|1017.66|1006.86|1017.21|1006.41|8
1645988530000|2022-02-27 19:02:10|1017.69|1006.89|1017.69|1006.89|1017.69|1006.89|1017.34|1006.54|5
1645988540000|2022-02-27 19:02:20|1017.57|1006.77|1017.68|1006.88|1017.81|1007.01|1017.27|1006.47|10
1645988550000|2022-02-27 19:02:30|1017.71|1006.91|1016.91|1006.11|1017.74|1006.94|1016.91|1006.11|9
1645988560000|2022-02-27 19:02:40|1016.92|1006.12|1015.48|1004.68|1016.92|1006.12|1015.48|1004.68|10
1645988570000|2022-02-27 19:02:50|1015.5|1004.7|1014.74|1003.94|1015.5|1004.7|1014.29|1003.49|8
1645988580000|2022-02-27 19:03:00|1014.53|1003.73|1014.88|1004.08|1014.9|1004.1|1014.53|1003.73|5
1645988600000|2022-02-27 19:03:20|1014.91|1004.11|1013.85|1003.05|1014.91|1004.11|1013.84|1003.04|9
1645988610000|2022-02-27 19:03:30|1013.83|1003.03|1014.59|1003.79|1014.59|1003.79|1013.64|1002.84|10
1645988620000|2022-02-27 19:03:40|1014.56|1003.76|1013.92|1003.12|1014.56|1003.76|1013.92|1003.12|7
1645988630000|2022-02-27 19:03:50|1013.87|1003.07|1012.11|1001.31|1013.87|1003.07|1012.11|1001.31|12
1645988640000|2022-02-27 19:04:00|1012.14|1001.34|1011.91|1001.11|1012.14|1001.34|1011.9|1001.1|7
1645988650000|2022-02-27 19:04:10|1011.95|1001.15|1011.92|1001.12|1012.11|1001.31|1011.91|1001.11|9
1645988660000|2022-02-27 19:04:20|1011.9|1001.1|1012.11|1001.31|1012.16|1001.36|1011.41|1000.61|11
1645988670000|2022-02-27 19:04:30|1012|1001.2|1013.09|1002.29|1013.09|1002.29|1012|1001.2|6
1645988680000|2022-02-27 19:04:40|1013.02|1002.22|1013.25|1002.45|1013.25|1002.45|1012.82|1002.02|9
1645988690000|2022-02-27 19:04:50|1013.22|1002.42|1013.86|1003.06|1013.86|1003.06|1013.01|1002.21|9
1645988700000|2022-02-27 19:05:00|1013.95|1003.15|1013.97|1003.17|1014.31|1003.51|1013.93|1003.13|7
1645988710000|2022-02-27 19:05:10|1013.78|1002.98|1013.06|1002.26|1013.88|1003.08|1013.06|1002.26|12
1645988720000|2022-02-27 19:05:20|1013.07|1002.27|1012.55|1001.75|1013.07|1002.27|1012.23|1001.43|15
1645988730000|2022-02-27 19:05:30|1012.35|1001.55|1012|1001.2|1012.35|1001.55|1012|1001.2|5
1645988750000|2022-02-27 19:05:50|1011.92|1001.12|1011.91|1001.11|1011.92|1001.12|1011.88|1001.08|3
1645988760000|2022-02-27 19:06:00|1011.97|1001.17|1011.97|1001.17|1011.97|1001.17|1011.97|1001.17|1
1645988770000|2022-02-27 19:06:10|1012.04|1001.24|1012.73|1001.93|1013|1002.2|1012.04|1001.24|11
1645988780000|2022-02-27 19:06:20|1012.88|1002.08|1012.52|1001.72|1013.09|1002.29|1012.52|1001.72|7
1645988790000|2022-02-27 19:06:30|1012.59|1001.79|1012.61|1001.81|1012.67|1001.87|1012.33|1001.53|6
1645988800000|2022-02-27 19:06:40|1012.66|1001.86|1012.33|1001.53|1012.74|1001.94|1012.33|1001.53|5
1645988810000|2022-02-27 19:06:50|1012.25|1001.45|1011.96|1001.16|1012.33|1001.53|1011.96|1001.16|5
1645988820000|2022-02-27 19:07:00|1011.91|1001.11|1010.99|1000.19|1011.91|1001.11|1010.99|1000.19|15
1645988830000|2022-02-27 19:07:10|1011.17|1000.37|1010.93|1000.13|1011.17|1000.37|1010.93|1000.13|5
1645988840000|2022-02-27 19:07:20|1010.94|1000.14|1010.9|1000.1|1010.94|1000.14|1010.65|999.85|7
1645988850000|2022-02-27 19:07:30|1010.91|1000.11|1010.92|1000.12|1011.11|1000.31|1010.91|1000.11|4
1645988860000|2022-02-27 19:07:40|1010.97|1000.17|1010.97|1000.17|1010.97|1000.17|1010.97|1000.17|1
1645988870000|2022-02-27 19:07:50|1010.91|1000.11|1010.9|1000.1|1010.91|1000.11|1010.78|999.98|6
1645988880000|2022-02-27 19:08:00|1010.81|1000.01|1011.72|1000.92|1011.72|1000.92|1010.81|1000.01|5
1645988890000|2022-02-27 19:08:10|1011.79|1000.99|1012.66|1001.86|1012.66|1001.86|1011.79|1000.99|6
1645988900000|2022-02-27 19:08:20|1012.52|1001.72|1011.9|1001.1|1012.52|1001.72|1011.9|1001.1|6
1645988910000|2022-02-27 19:08:30|1011.96|1001.16|1011.82|1001.02|1011.96|1001.16|1011.82|1001.02|3
1645988920000|2022-02-27 19:08:40|1011.91|1001.11|1011.82|1001.02|1011.91|1001.11|1011.82|1001.02|4
1645988930000|2022-02-27 19:08:50|1011.81|1001.01|1011.81|1001.01|1011.81|1001.01|1011.81|1001.01|1
1645988940000|2022-02-27 19:09:00|1011.78|1000.98|1011.78|1000.98|1011.78|1000.98|1011.78|1000.98|1
1645988950000|2022-02-27 19:09:10|1011.81|1001.01|1011.81|1001.01|1011.81|1001.01|1011.81|1001.01|1
1645988960000|2022-02-27 19:09:20|1011.59|1000.79|1011.07|1000.27|1011.59|1000.79|1011.07|1000.27|5
1645988970000|2022-02-27 19:09:30|1011.17|1000.37|1011.6|1000.8|1011.6|1000.8|1011.17|1000.37|4
1645988980000|2022-02-27 19:09:40|1011.75|1000.95|1011.46|1000.66|1011.75|1000.95|1011.46|1000.66|3
1645988990000|2022-02-27 19:09:50|1011.77|1000.97|1011.79|1000.99|1011.79|1000.99|1011.77|1000.97|2
1645989000000|2022-02-27 19:10:00|1011.78|1000.98|1011.78|1000.98|1011.78|1000.98|1011.78|1000.98|1
1645989010000|2022-02-27 19:10:10|1011.77|1000.97|1011.85|1001.05|1012.07|1001.27|1011.77|1000.97|6
1645989020000|2022-02-27 19:10:20|1011.8|1001|1011.8|1001|1011.8|1001|1011.8|1001|1
1645989030000|2022-02-27 19:10:30|1011.92|1001.12|1011.84|1001.04|1011.92|1001.12|1011.8|1001|3
1645989040000|2022-02-27 19:10:40|1011.93|1001.13|1011.84|1001.04|1011.93|1001.13|1011.84|1001.04|2
1645989050000|2022-02-27 19:10:50|1011.93|1001.13|1011.84|1001.04|1011.93|1001.13|1011.84|1001.04|2
1645989060000|2022-02-27 19:11:00|1011.79|1000.99|1011.49|1000.69|1011.79|1000.99|1011.21|1000.41|5
1645989070000|2022-02-27 19:11:10|1011.61|1000.81|1011.67|1000.87|1011.67|1000.87|1011.45|1000.65|4
1645989080000|2022-02-27 19:11:20|1011.72|1000.92|1011.52|1000.72|1011.72|1000.92|1011.52|1000.72|2
1645989090000|2022-02-27 19:11:30|1011.48|1000.68|1012.42|1001.62|1012.42|1001.62|1011.48|1000.68|7
1645989110000|2022-02-27 19:11:50|1012.49|1001.69|1012|1001.2|1012.49|1001.69|1012|1001.2|4
1645989120000|2022-02-27 19:12:00|1012.33|1001.53|1012.11|1001.31|1012.33|1001.53|1012.11|1001.31|4
1645989130000|2022-02-27 19:12:10|1011.94|1001.14|1011.93|1001.13|1011.94|1001.14|1011.93|1001.13|2
1645989140000|2022-02-27 19:12:20|1011.9|1001.1|1011.44|1000.64|1011.9|1001.1|1011.44|1000.64|10
1645989150000|2022-02-27 19:12:30|1011.03|1000.23|1010.68|999.88|1011.03|1000.23|1010.68|999.88|4
1645989160000|2022-02-27 19:12:40|1010.91|1000.11|1010.7|999.9|1011.06|1000.26|1010.67|999.87|10
1645989170000|2022-02-27 19:12:50|1010.87|1000.07|1009.69|998.89|1010.87|1000.07|1009.69|998.89|6
1645989180000|2022-02-27 19:13:00|1009.72|998.92|1009.4|998.6|1009.89|999.09|1009.4|998.6|8
1645989190000|2022-02-27 19:13:10|1009.33|998.53|1008.93|998.13|1009.33|998.53|1008.93|998.13|4
1645989200000|2022-02-27 19:13:20|1008.92|998.12|1008.92|998.12|1009.02|998.22|1008.92|998.12|3
1645989210000|2022-02-27 19:13:30|1008.91|998.11|1008.64|997.84|1008.91|998.11|1008.32|997.52|11
1645989220000|2022-02-27 19:13:40|1008.62|997.82|1007.7|996.9|1008.62|997.82|1007.7|996.9|10
1645989230000|2022-02-27 19:13:50|1007.62|996.82|1006.9|996.1|1007.83|997.03|1006.9|996.1|6
1645989240000|2022-02-27 19:14:00|1006.99|996.19|1007.62|996.82|1007.62|996.82|1006.9|996.1|11
1645989250000|2022-02-27 19:14:10|1007.54|996.74|1007.07|996.27|1007.69|996.89|1007.07|996.27|16
1645989260000|2022-02-27 19:14:20|1007.2|996.4|1005.52|994.72|1007.2|996.4|1005.52|994.72|11
1645989270000|2022-02-27 19:14:30|1005.51|994.71|1004.84|994.04|1005.51|994.71|1004.62|993.82|14
1645989280000|2022-02-27 19:14:40|1004.77|993.97|1006.79|995.99|1006.98|996.18|1004.77|993.97|24
1645989290000|2022-02-27 19:14:50|1006.91|996.11|1006.97|996.17|1007.03|996.23|1006.81|996.01|8
1645989300000|2022-02-27 19:15:00|1006.92|996.12|1006.25|995.45|1006.92|996.12|1006.25|995.45|11
1645989310000|2022-02-27 19:15:10|1006.27|995.47|1005.38|994.58|1006.27|995.47|1004.99|994.19|11
1645989320000|2022-02-27 19:15:20|1005.31|994.51|1002.9|992.1|1005.31|994.51|1002.7|991.9|22
1645989330000|2022-02-27 19:15:30|1003.05|992.25|1003.84|993.04|1003.94|993.14|1003.05|992.25|13
1645989340000|2022-02-27 19:15:40|1003.87|993.07|1003.77|992.97|1004|993.2|1003.77|992.97|5
1645989350000|2022-02-27 19:15:50|1003.79|992.99|1002.63|991.83|1004.19|993.39|1002.45|991.65|10
1645989360000|2022-02-27 19:16:00|1002.66|991.86|1001.16|990.36|1003.1|992.3|1001.16|990.36|20
1645989370000|2022-02-27 19:16:10|1001.25|990.45|1000.81|990.01|1001.25|990.45|1000.54|989.74|18
1645989380000|2022-02-27 19:16:20|1000.86|990.06|1001.1|990.3|1001.61|990.81|1000.86|990.06|17
1645989390000|2022-02-27 19:16:30|1000.89|990.09|1000.5|989.7|1001.93|991.13|1000.5|989.7|18
1645989400000|2022-02-27 19:16:40|1000.51|989.71|1000.66|989.86|1000.67|989.87|1000|989.2|10
1645989410000|2022-02-27 19:16:50|1001.08|990.28|1001.17|990.37|1001.54|990.74|1000.92|990.12|15
1645989420000|2022-02-27 19:17:00|1001.04|990.24|1000.92|990.12|1001.04|990.24|1000.92|990.12|2
1645989430000|2022-02-27 19:17:10|1000.91|990.11|1000.79|989.99|1000.91|990.11|1000.79|989.99|4
1645989440000|2022-02-27 19:17:20|1000.71|989.91|999.38|988.58|1000.71|989.91|999.21|988.41|14
1645989450000|2022-02-27 19:17:30|999.53|988.73|997.9|987.1|999.81|989.01|997.9|987.1|22
1645989460000|2022-02-27 19:17:40|998|987.2|998.8|988|998.98|988.18|997.96|987.16|17
1645989470000|2022-02-27 19:17:50|998.55|987.75|998.06|987.26|998.82|988.02|998.02|987.22|12
1645989480000|2022-02-27 19:18:00|998.27|987.47|997.45|986.65|998.27|987.47|997.27|986.47|12
1645989490000|2022-02-27 19:18:10|997.5|986.7|997.13|986.33|997.92|987.12|997.13|986.33|10
1645989500000|2022-02-27 19:18:20|997.11|986.31|996.99|986.19|997.27|986.47|996.99|986.19|6
1645989510000|2022-02-27 19:18:30|997.04|986.24|997.5|986.7|997.97|987.17|997.04|986.24|11
1645989520000|2022-02-27 19:18:40|997.14|986.34|998.49|987.69|998.49|987.69|997.14|986.34|14
1645989530000|2022-02-27 19:18:50|998.65|987.85|998.9|988.1|998.9|988.1|997.98|987.18|23
1645989540000|2022-02-27 19:19:00|999.16|988.36|999.33|988.53|999.62|988.82|999.16|988.36|16
1645989550000|2022-02-27 19:19:10|999.45|988.65|999.01|988.21|999.46|988.66|999.01|988.21|10
1645989560000|2022-02-27 19:19:20|999.12|988.32|998.91|988.11|999.34|988.54|998.91|988.11|9
1645989570000|2022-02-27 19:19:30|998.9|988.1|998.58|987.78|999.05|988.25|998.58|987.78|11
1645989580000|2022-02-27 19:19:40|998.27|987.47|997.34|986.54|998.27|987.47|997.29|986.49|12
1645989590000|2022-02-27 19:19:50|997.23|986.43|997.2|986.4|997.32|986.52|996.98|986.18|10
1645989600000|2022-02-27 19:20:00|997.28|986.48|998.59|987.79|998.59|987.79|997.28|986.48|8
1645989610000|2022-02-27 19:20:10|998.66|987.86|999.62|988.82|999.62|988.82|998.66|987.86|10
1645989620000|2022-02-27 19:20:20|999.64|988.84|999.75|988.95|1000.06|989.26|999.64|988.84|10
1645989630000|2022-02-27 19:20:30|999.2|988.4|998.52|987.72|999.2|988.4|998.52|987.72|12
1645989640000|2022-02-27 19:20:40|997.94|987.14|998.8|988|998.8|988|997.94|987.14|9
1645989650000|2022-02-27 19:20:50|998.79|987.99|999.35|988.55|999.35|988.55|998.79|987.99|10
1645989660000|2022-02-27 19:21:00|999.37|988.57|1000.54|989.74|1000.54|989.74|999.37|988.57|13
1645989670000|2022-02-27 19:21:10|1000.24|989.44|1000.8|990|1000.8|990|1000.01|989.21|13
1645989680000|2022-02-27 19:21:20|1000.51|989.71|999.34|988.54|1000.8|990|999.34|988.54|13
1645989690000|2022-02-27 19:21:30|999.32|988.52|998.45|987.65|999.37|988.57|998.45|987.65|11
1645989700000|2022-02-27 19:21:40|998.24|987.44|998.86|988.06|999.06|988.26|998.09|987.29|15
1645989710000|2022-02-27 19:21:50|998.85|988.05|998.7|987.9|999.99|989.19|998.43|987.63|20
1645989720000|2022-02-27 19:22:00|998.71|987.91|998.3|987.5|998.8|988|998.07|987.27|9
1645989730000|2022-02-27 19:22:10|998.29|987.49|999.67|988.87|999.67|988.87|998.26|987.46|17
1645989740000|2022-02-27 19:22:20|999.65|988.85|999.68|988.88|999.88|989.08|999.65|988.85|6
1645989750000|2022-02-27 19:22:30|999.41|988.61|999.64|988.84|999.67|988.87|999.18|988.38|18
1645989760000|2022-02-27 19:22:40|999.67|988.87|999.79|988.99|999.79|988.99|999.64|988.84|4
1645989770000|2022-02-27 19:22:50|999.85|989.05|999.28|988.48|999.92|989.12|999.02|988.22|15
1645989780000|2022-02-27 19:23:00|999.31|988.51|999.74|988.94|999.74|988.94|999.31|988.51|4
1645989790000|2022-02-27 19:23:10|999.78|988.98|999|988.2|999.78|988.98|998.94|988.14|19
1645989800000|2022-02-27 19:23:20|999.27|988.47|999.28|988.48|999.65|988.85|999|988.2|17
1645989810000|2022-02-27 19:23:30|999.01|988.21|999.75|988.95|999.75|988.95|999.01|988.21|10
1645989820000|2022-02-27 19:23:40|999.78|988.98|998.96|988.16|999.78|988.98|998.96|988.16|11
1645989830000|2022-02-27 19:23:50|999.07|988.27|999.65|988.85|999.68|988.88|998.96|988.16|5
1645989840000|2022-02-27 19:24:00|999.71|988.91|1000.53|989.73|1000.71|989.91|999.71|988.91|12
1645989850000|2022-02-27 19:24:10|1000.3|989.5|1000.6|989.8|1000.6|989.8|1000.14|989.34|9
1645989860000|2022-02-27 19:24:20|1000.55|989.75|999.92|989.12|1000.69|989.89|999.92|989.12|7
1645989870000|2022-02-27 19:24:30|999.87|989.07|999.47|988.67|999.87|989.07|999.29|988.49|18
1645989880000|2022-02-27 19:24:40|999.25|988.45|998.71|987.91|999.47|988.67|997.99|987.19|24
1645989890000|2022-02-27 19:24:50|998.7|987.9|997.91|987.11|999.13|988.33|997.91|987.11|19
1645989900000|2022-02-27 19:25:00|998.01|987.21|997.69|986.89|998.62|987.82|997.07|986.27|19
1645989910000|2022-02-27 19:25:10|997.7|986.9|997.57|986.77|997.7|986.9|996.96|986.16|13
1645989920000|2022-02-27 19:25:20|997.86|987.06|998.24|987.44|998.32|987.52|997.53|986.73|9
1645989930000|2022-02-27 19:25:30|998.31|987.51|998.67|987.87|999.73|988.93|998.25|987.45|19
1645989940000|2022-02-27 19:25:40|998.68|987.88|998.71|987.91|999.06|988.26|998.27|987.47|12
1645989950000|2022-02-27 19:25:50|998.29|987.49|998.88|988.08|998.88|988.08|998.18|987.38|16
1645989960000|2022-02-27 19:26:00|998.94|988.14|999.06|988.26|999.14|988.34|998.88|988.08|8
1645989970000|2022-02-27 19:26:10|999.14|988.34|999.16|988.36|999.16|988.36|998.89|988.09|7
1645989980000|2022-02-27 19:26:20|999.32|988.52|999.46|988.66|999.54|988.74|998.81|988.01|10
1645989990000|2022-02-27 19:26:30|999.54|988.74|1000.26|989.46|1000.26|989.46|999.45|988.65|15
1645990000000|2022-02-27 19:26:40|1000.12|989.32|1001.08|990.28|1001.09|990.29|1000.05|989.25|11
1645990010000|2022-02-27 19:26:50|1001.29|990.49|1001.69|990.89|1001.69|990.89|1000.98|990.18|17
1645990020000|2022-02-27 19:27:00|1001.67|990.87|1001.92|991.12|1002.15|991.35|1001.67|990.87|12
1645990030000|2022-02-27 19:27:10|1002.07|991.27|1002.75|991.95|1002.75|991.95|1002.07|991.27|9
1645990040000|2022-02-27 19:27:20|1002.77|991.97|1002.19|991.39|1002.82|992.02|1002.19|991.39|4
1645990050000|2022-02-27 19:27:30|1002.13|991.33|1001.38|990.58|1002.19|991.39|1001.15|990.35|15
1645990060000|2022-02-27 19:27:40|1001.62|990.82|1001.67|990.87|1001.67|990.87|1001.15|990.35|9
1645990070000|2022-02-27 19:27:50|1001.75|990.95|1002.03|991.23|1002.03|991.23|1001.66|990.86|6
1645990080000|2022-02-27 19:28:00|1002.14|991.34|1001.9|991.1|1002.14|991.34|1001.72|990.92|10
1645990090000|2022-02-27 19:28:10|1001.77|990.97|1001.55|990.75|1001.83|991.03|1001.29|990.49|11
1645990100000|2022-02-27 19:28:20|1001.64|990.84|1000.4|989.6|1001.64|990.84|1000.4|989.6|8
1645990110000|2022-02-27 19:28:30|1000.34|989.54|999.52|988.72|1000.34|989.54|999.02|988.22|15
1645990120000|2022-02-27 19:28:40|999.29|988.49|1000.54|989.74|1000.54|989.74|999|988.2|12
1645990130000|2022-02-27 19:28:50|1000.62|989.82|999.68|988.88|1000.86|990.06|999.66|988.86|13
1645990140000|2022-02-27 19:29:00|999.38|988.58|999.47|988.67|999.73|988.93|999.38|988.58|5
1645990150000|2022-02-27 19:29:10|999.52|988.72|999|988.2|999.55|988.75|999|988.2|15
1645990160000|2022-02-27 19:29:20|998.97|988.17|998.84|988.04|998.97|988.17|998.83|988.03|3
1645990170000|2022-02-27 19:29:30|998.85|988.05|999.13|988.33|999.13|988.33|998.85|988.05|3
1645990180000|2022-02-27 19:29:40|999.55|988.75|1000.42|989.62|1000.93|990.13|999.53|988.73|13
1645990190000|2022-02-27 19:29:50|1000.41|989.61|1000.77|989.97|1000.77|989.97|1000.32|989.52|16
1645990200000|2022-02-27 19:30:00|1000.55|989.75|998.29|987.49|1000.55|989.75|998.29|987.49|17
1645990210000|2022-02-27 19:30:10|998.27|987.47|999.33|988.53|999.37|988.57|997.98|987.18|14
1645990220000|2022-02-27 19:30:20|999.47|988.67|999.7|988.9|999.7|988.9|999.47|988.67|2
1645990230000|2022-02-27 19:30:30|999.67|988.87|1000.06|989.26|1000.06|989.26|999.67|988.87|6
1645990240000|2022-02-27 19:30:40|1000.02|989.22|999.9|989.1|1000.36|989.56|999.9|989.1|12
1645990250000|2022-02-27 19:30:50|999.81|989.01|1000.21|989.41|1000.23|989.43|999.81|989.01|6
1645990260000|2022-02-27 19:31:00|1000.28|989.48|1000.2|989.4|1000.35|989.55|1000.12|989.32|7
1645990270000|2022-02-27 19:31:10|1000.35|989.55|999.28|988.48|1000.35|989.55|999.28|988.48|12
1645990280000|2022-02-27 19:31:20|998.91|988.11|997.88|987.08|998.91|988.11|997.09|986.29|23
1645990290000|2022-02-27 19:31:30|997.99|987.19|998.05|987.25|998.63|987.83|997.81|987.01|14
1645990300000|2022-02-27 19:31:40|998.01|987.21|997.37|986.57|998.01|987.21|997.14|986.34|18
1645990310000|2022-02-27 19:31:50|997.44|986.64|999.36|988.56|999.36|988.56|997.44|986.64|17
1645990320000|2022-02-27 19:32:00|999.23|988.43|999.55|988.75|999.55|988.75|998.91|988.11|12
1645990330000|2022-02-27 19:32:10|999.54|988.74|999.64|988.84|999.86|989.06|999.24|988.44|19
1645990340000|2022-02-27 19:32:20|999.56|988.76|998.91|988.11|999.56|988.76|998.91|988.11|6
1645990350000|2022-02-27 19:32:30|998.89|988.09|998.19|987.39|998.89|988.09|998.19|987.39|10
1645990360000|2022-02-27 19:32:40|997.97|987.17|997.81|987.01|997.97|987.17|997.21|986.41|14
1645990370000|2022-02-27 19:32:50|997.78|986.98|998.26|987.46|998.83|988.03|997.78|986.98|9
1645990380000|2022-02-27 19:33:00|998.31|987.51|997.95|987.15|998.82|988.02|997.95|987.15|16
1645990390000|2022-02-27 19:33:10|997.93|987.13|997.18|986.38|997.93|987.13|997.03|986.23|15
1645990400000|2022-02-27 19:33:20|997.34|986.54|997.48|986.68|997.5|986.7|997.11|986.31|21
1645990410000|2022-02-27 19:33:30|997.65|986.85|997.24|986.44|997.79|986.99|997.24|986.44|15
1645990420000|2022-02-27 19:33:40|997.39|986.59|997.28|986.48|997.75|986.95|997.28|986.48|10
1645990430000|2022-02-27 19:33:50|997.54|986.74|997.38|986.58|997.59|986.79|997.2|986.4|12
1645990440000|2022-02-27 19:34:00|997.28|986.48|996.87|986.07|997.78|986.98|996.87|986.07|12
1645990450000|2022-02-27 19:34:10|996.83|986.03|996.78|985.98|996.94|986.14|996.73|985.93|6
1645990460000|2022-02-27 19:34:20|996.74|985.94|996.32|985.52|996.76|985.96|996.32|985.52|6
1645990470000|2022-02-27 19:34:30|996.59|985.79|996.03|985.23|996.59|985.79|995.96|985.16|5
1645990480000|2022-02-27 19:34:40|995.86|985.06|992.56|981.76|995.86|985.06|992.56|981.76|20
1645990490000|2022-02-27 19:34:50|992.36|981.56|989.78|978.98|992.36|981.56|989.78|978.98|21
1645990500000|2022-02-27 19:35:00|989.7|978.9|991.96|981.16|992.55|981.75|989.7|978.9|25
1645990510000|2022-02-27 19:35:10|991.83|981.03|990.68|979.88|991.83|981.03|990.65|979.85|13
1645990520000|2022-02-27 19:35:20|990.81|980.01|990.44|979.64|990.81|980.01|989.9|979.1|12
1645990530000|2022-02-27 19:35:30|990.41|979.61|991.84|981.04|992.03|981.23|990.41|979.61|13
1645990540000|2022-02-27 19:35:40|991.74|980.94|991.76|980.96|991.79|980.99|991.06|980.26|18
1645990550000|2022-02-27 19:35:50|991.73|980.93|991.88|981.08|991.88|981.08|990.83|980.03|16
1645990560000|2022-02-27 19:36:00|992.47|981.67|991.91|981.11|992.47|981.67|991.9|981.1|16
1645990570000|2022-02-27 19:36:10|991.98|981.18|991.88|981.08|992.37|981.57|991.88|981.08|16
1645990580000|2022-02-27 19:36:20|991.84|981.04|992.07|981.27|992.13|981.33|990.94|980.14|18
1645990590000|2022-02-27 19:36:30|992.2|981.4|993.57|982.77|993.57|982.77|992.2|981.4|17
1645990600000|2022-02-27 19:36:40|993.8|983|995.54|984.74|995.58|984.78|993.57|982.77|18
1645990610000|2022-02-27 19:36:50|995.6|984.8|994.76|983.96|995.6|984.8|994.76|983.96|10
1645990620000|2022-02-27 19:37:00|994.75|983.95|993.62|982.82|994.8|984|993.13|982.33|14
1645990630000|2022-02-27 19:37:10|993.48|982.68|992.92|982.12|993.48|982.68|992.92|982.12|7
1645990640000|2022-02-27 19:37:20|992.91|982.11|994.8|984|994.83|984.03|992.91|982.11|15
1645990650000|2022-02-27 19:37:30|994.83|984.03|993.92|983.12|994.83|984.03|993.92|983.12|14
1645990660000|2022-02-27 19:37:40|994.1|983.3|993.85|983.05|994.1|983.3|993.85|983.05|5
1645990670000|2022-02-27 19:37:50|993.8|983|993.91|983.11|993.91|983.11|993.8|983|2
1645990680000|2022-02-27 19:38:00|993.92|983.12|994.8|984|994.8|984|993.91|983.11|11
1645990690000|2022-02-27 19:38:10|994.85|984.05|994.18|983.38|994.94|984.14|994.18|983.38|11
1645990700000|2022-02-27 19:38:20|994.07|983.27|994.79|983.99|994.96|984.16|994.07|983.27|10
1645990710000|2022-02-27 19:38:30|994.46|983.66|993.93|983.13|994.74|983.94|993.93|983.13|17
1645990720000|2022-02-27 19:38:40|994.22|983.42|994.85|984.05|994.88|984.08|994.22|983.42|17
1645990730000|2022-02-27 19:38:50|994.98|984.18|994.92|984.12|995.13|984.33|994.92|984.12|8
1645990740000|2022-02-27 19:39:00|994.93|984.13|992.12|981.32|994.93|984.13|992.12|981.32|22
1645990750000|2022-02-27 19:39:10|992.33|981.53|992.78|981.98|993.59|982.79|992.33|981.53|20
1645990760000|2022-02-27 19:39:20|992.79|981.99|992.79|981.99|992.81|982.01|992.66|981.86|5
1645990770000|2022-02-27 19:39:30|992.78|981.98|992.78|981.98|992.78|981.98|992.69|981.89|5
1645990780000|2022-02-27 19:39:40|992.7|981.9|992.8|982|992.8|982|992.61|981.81|6
1645990790000|2022-02-27 19:39:50|992.75|981.95|993.12|982.32|993.12|982.32|992.65|981.85|10
1645990800000|2022-02-27 19:40:00|992.92|982.12|993.6|982.8|993.6|982.8|992.92|982.12|10
1645990810000|2022-02-27 19:40:10|993.74|982.94|994.2|983.4|994.49|983.69|993.74|982.94|9
1645990820000|2022-02-27 19:40:20|994.21|983.41|995.53|984.73|995.53|984.73|994.18|983.38|13
1645990830000|2022-02-27 19:40:30|995.68|984.88|995.86|985.06|995.86|985.06|995.68|984.88|7
1645990840000|2022-02-27 19:40:40|995.97|985.17|996.56|985.76|996.56|985.76|995.97|985.17|11
1645990850000|2022-02-27 19:40:50|996.54|985.74|995.67|984.87|996.54|985.74|995.65|984.85|9
1645990860000|2022-02-27 19:41:00|995.81|985.01|996.17|985.37|996.2|985.4|995.81|985.01|14
1645990870000|2022-02-27 19:41:10|996.28|985.48|995.91|985.11|996.46|985.66|995.91|985.11|19
1645990880000|2022-02-27 19:41:20|995.9|985.1|995.76|984.96|996|985.2|995.13|984.33|11
1645990890000|2022-02-27 19:41:30|995.77|984.97|996.54|985.74|996.54|985.74|995.77|984.97|9
1645990900000|2022-02-27 19:41:40|996.38|985.58|996.64|985.84|996.64|985.84|996.38|985.58|3
1645990910000|2022-02-27 19:41:50|996.68|985.88|996.03|985.23|996.68|985.88|996.03|985.23|10
1645990920000|2022-02-27 19:42:00|995.97|985.17|994.73|983.93|995.97|985.17|994.73|983.93|16
1645990930000|2022-02-27 19:42:10|994.38|983.58|994.73|983.93|994.77|983.97|994.38|983.58|7
1645990940000|2022-02-27 19:42:20|994.78|983.98|994.77|983.97|994.78|983.98|994.77|983.97|2
1645990950000|2022-02-27 19:42:30|994.5|983.7|994.09|983.29|994.5|983.7|994.09|983.29|6
1645990960000|2022-02-27 19:42:40|993.9|983.1|993.49|982.69|993.9|983.1|993.24|982.44|16
1645990970000|2022-02-27 19:42:50|993.35|982.55|993.39|982.59|993.49|982.69|993.01|982.21|7
1645990980000|2022-02-27 19:43:00|993.42|982.62|993.53|982.73|993.74|982.94|993.12|982.32|11
1645990990000|2022-02-27 19:43:10|993.21|982.41|991.9|981.1|993.21|982.41|991.8|981|11
1645991000000|2022-02-27 19:43:20|991.8|981|993.82|983.02|993.82|983.02|991.8|981|13
1645991010000|2022-02-27 19:43:30|993.63|982.83|994.61|983.81|994.61|983.81|993.63|982.83|8
1645991020000|2022-02-27 19:43:40|994.56|983.76|994|983.2|994.61|983.81|994|983.2|10
1645991030000|2022-02-27 19:43:50|994.06|983.26|994.24|983.44|994.24|983.44|993.94|983.14|7
1645991040000|2022-02-27 19:44:00|994.41|983.61|994.54|983.74|994.54|983.74|994.37|983.57|4
1645991050000|2022-02-27 19:44:10|994.56|983.76|994.66|983.86|994.72|983.92|994|983.2|15
1645991060000|2022-02-27 19:44:20|994.63|983.83|994.34|983.54|994.65|983.85|994.11|983.31|10
1645991070000|2022-02-27 19:44:30|994.51|983.71|994.67|983.87|994.67|983.87|994.28|983.48|6
1645991080000|2022-02-27 19:44:40|994.75|983.95|994.94|984.14|994.94|984.14|994.52|983.72|9
1645991090000|2022-02-27 19:44:50|994.84|984.04|994.78|983.98|994.92|984.12|994.73|983.93|6
1645991100000|2022-02-27 19:45:00|994.65|983.85|994.81|984.01|994.87|984.07|994.39|983.59|11
1645991110000|2022-02-27 19:45:10|994.76|983.96|995.01|984.21|995.01|984.21|994.69|983.89|6
1645991120000|2022-02-27 19:45:20|995.1|984.3|994.57|983.77|995.1|984.3|994.57|983.77|8
1645991130000|2022-02-27 19:45:30|994.47|983.67|994.09|983.29|994.59|983.79|993.94|983.14|16
1645991140000|2022-02-27 19:45:40|993.88|983.08|993.69|982.89|993.88|983.08|993.46|982.66|13
1645991150000|2022-02-27 19:45:50|993.75|982.95|993.8|983|993.8|983|993.67|982.87|5
1645991160000|2022-02-27 19:46:00|993.89|983.09|993.12|982.32|993.89|983.09|993.12|982.32|11
1645991170000|2022-02-27 19:46:10|993.63|982.83|993.33|982.53|993.67|982.87|993.33|982.53|7
1645991180000|2022-02-27 19:46:20|993.5|982.7|993.6|982.8|993.61|982.81|992.94|982.14|11
1645991190000|2022-02-27 19:46:30|993.77|982.97|993.09|982.29|993.79|982.99|993.09|982.29|10
1645991200000|2022-02-27 19:46:40|993.31|982.51|993.64|982.84|993.64|982.84|992.1|981.3|21
1645991210000|2022-02-27 19:46:50|993.12|982.32|993.02|982.22|993.43|982.63|992.93|982.13|14
1645991220000|2022-02-27 19:47:00|993.11|982.31|992.75|981.95|993.21|982.41|992.66|981.86|17
1645991230000|2022-02-27 19:47:10|992.71|981.91|992.1|981.3|992.75|981.95|992.1|981.3|13
1645991240000|2022-02-27 19:47:20|991.88|981.08|990.8|980|991.88|981.08|990.8|980|17
1645991250000|2022-02-27 19:47:30|990.56|979.76|988.07|977.27|990.63|979.83|987.97|977.17|20
1645991260000|2022-02-27 19:47:40|987.97|977.17|986.86|976.06|988.14|977.34|986.25|975.45|25
1645991270000|2022-02-27 19:47:50|986.84|976.04|987.95|977.15|987.98|977.18|986.84|976.04|16
1645991280000|2022-02-27 19:48:00|987.84|977.04|984.22|973.42|987.84|977.04|984.1|973.3|26
1645991290000|2022-02-27 19:48:10|984.27|973.47|983.26|972.46|984.5|973.7|983.04|972.24|26
1645991300000|2022-02-27 19:48:20|983.25|972.45|979.99|969.19|983.25|972.45|979.99|969.19|28
1645991310000|2022-02-27 19:48:30|979.75|968.95|983.91|973.11|984.22|973.42|979.75|968.95|29
1645991320000|2022-02-27 19:48:40|984.31|973.51|984.84|974.04|984.84|974.04|983.74|972.94|20
1645991330000|2022-02-27 19:48:50|984.9|974.1|982.52|971.72|984.9|974.1|982.52|971.72|19
1645991340000|2022-02-27 19:49:00|982.49|971.69|983.76|972.96|983.76|972.96|982.35|971.55|17
1645991350000|2022-02-27 19:49:10|983.91|973.11|984.18|973.38|985.29|974.49|983.91|973.11|13
1645991360000|2022-02-27 19:49:20|984.43|973.63|984.78|973.98|985.24|974.44|984.11|973.31|16
1645991370000|2022-02-27 19:49:30|984.8|974|984.08|973.28|984.8|974|983.98|973.18|16
1645991380000|2022-02-27 19:49:40|983.98|973.18|984.16|973.36|984.46|973.66|983.88|973.08|15
1645991390000|2022-02-27 19:49:50|983.81|973.01|984.15|973.35|984.15|973.35|983.81|973.01|3
1645991400000|2022-02-27 19:50:00|983.87|973.07|984.94|974.14|985.48|974.68|983.87|973.07|15
1645991410000|2022-02-27 19:50:10|984.82|974.02|983.81|973.01|984.82|974.02|983.81|973.01|12
1645991420000|2022-02-27 19:50:20|984.08|973.28|983.36|972.56|984.59|973.79|983.29|972.49|22
1645991430000|2022-02-27 19:50:30|983.4|972.6|982.88|972.08|984.03|973.23|982.88|972.08|15
1645991440000|2022-02-27 19:50:40|982.85|972.05|981.88|971.08|982.92|972.12|981.88|971.08|8
1645991450000|2022-02-27 19:50:50|982.07|971.27|981.83|971.03|982.5|971.7|981.83|971.03|12
1645991460000|2022-02-27 19:51:00|981.95|971.15|981.01|970.21|982.44|971.64|981.01|970.21|11
1645991470000|2022-02-27 19:51:10|981.23|970.43|981.82|971.02|981.82|971.02|981.23|970.43|9
1645991480000|2022-02-27 19:51:20|981.69|970.89|982.13|971.33|982.13|971.33|981.62|970.82|19
1645991490000|2022-02-27 19:51:30|981.99|971.19|981.94|971.14|982.43|971.63|981.8|971|9
1645991500000|2022-02-27 19:51:40|982.03|971.23|982.47|971.67|982.47|971.67|982.03|971.23|5
1645991510000|2022-02-27 19:51:50|982.12|971.32|982.86|972.06|982.86|972.06|981.8|971|13
1645991520000|2022-02-27 19:52:00|983.02|972.22|983.07|972.27|983.51|972.71|982.86|972.06|8
1645991530000|2022-02-27 19:52:10|983.12|972.32|984.57|973.77|984.78|973.98|983.12|972.32|14
1645991540000|2022-02-27 19:52:20|984.64|973.84|983.43|972.63|984.96|974.16|983.43|972.63|12
1645991550000|2022-02-27 19:52:30|983.49|972.69|983.49|972.69|983.78|972.98|983.49|972.69|5
1645991560000|2022-02-27 19:52:40|983.42|972.62|983.22|972.42|983.74|972.94|983.05|972.25|10
1645991570000|2022-02-27 19:52:50|983.37|972.57|983.33|972.53|983.45|972.65|983.26|972.46|5
1645991580000|2022-02-27 19:53:00|983.44|972.64|983.05|972.25|983.72|972.92|983.05|972.25|12
1645991590000|2022-02-27 19:53:10|983.32|972.52|982.31|971.51|983.32|972.52|982.15|971.35|13
1645991600000|2022-02-27 19:53:20|982.41|971.61|982.33|971.53|982.52|971.72|982.03|971.23|9
1645991610000|2022-02-27 19:53:30|982.03|971.23|981.89|971.09|982.03|971.23|981.68|970.88|5
1645991620000|2022-02-27 19:53:40|981.74|970.94|981.77|970.97|981.99|971.19|981.6|970.8|8
1645991630000|2022-02-27 19:53:50|981.8|971|982.42|971.62|982.42|971.62|981.79|970.99|6
1645991640000|2022-02-27 19:54:00|982.31|971.51|982.77|971.97|982.77|971.97|981.69|970.89|12
1645991650000|2022-02-27 19:54:10|983.36|972.56|984.15|973.35|984.27|973.47|983.36|972.56|16
1645991660000|2022-02-27 19:54:20|984.16|973.36|984.66|973.86|984.66|973.86|984.16|973.36|9
1645991670000|2022-02-27 19:54:30|984.78|973.98|983.95|973.15|984.78|973.98|983.95|973.15|12
1645991680000|2022-02-27 19:54:40|983.61|972.81|982.19|971.39|983.61|972.81|982.19|971.39|9
1645991690000|2022-02-27 19:54:50|982.37|971.57|981.94|971.14|982.74|971.94|981.94|971.14|17
1645991700000|2022-02-27 19:55:00|981.7|970.9|983.16|972.36|983.16|972.36|981.7|970.9|18
1645991710000|2022-02-27 19:55:10|983.17|972.37|983.84|973.04|984.12|973.32|983.17|972.37|13
1645991720000|2022-02-27 19:55:20|983.52|972.72|983.88|973.08|983.88|973.08|983.19|972.39|12
1645991730000|2022-02-27 19:55:30|983.73|972.93|982.9|972.1|983.73|972.93|982.9|972.1|9
1645991740000|2022-02-27 19:55:40|983.06|972.26|983.72|972.92|983.72|972.92|982.9|972.1|9
1645991750000|2022-02-27 19:55:50|983.8|973|984.49|973.69|984.49|973.69|983.8|973|11
1645991760000|2022-02-27 19:56:00|984.5|973.7|984.96|974.16|985.36|974.56|984.5|973.7|15
1645991770000|2022-02-27 19:56:10|984.73|973.93|984.25|973.45|984.86|974.06|984.17|973.37|12
1645991780000|2022-02-27 19:56:20|984.32|973.52|984.51|973.71|984.51|973.71|984.04|973.24|8
1645991790000|2022-02-27 19:56:30|984.48|973.68|983.95|973.15|984.48|973.68|983.84|973.04|9
1645991800000|2022-02-27 19:56:40|983.96|973.16|983.99|973.19|984.46|973.66|983.87|973.07|10
1645991810000|2022-02-27 19:56:50|983.87|973.07|983.57|972.77|983.87|973.07|983.46|972.66|5
1645991820000|2022-02-27 19:57:00|983.46|972.66|983.9|973.1|984.21|973.41|983.3|972.5|15
1645991830000|2022-02-27 19:57:10|983.8|973|983.73|972.93|983.9|973.1|983.06|972.26|15
1645991840000|2022-02-27 19:57:20|983.65|972.85|983.4|972.6|984.4|973.6|983.34|972.54|15
1645991850000|2022-02-27 19:57:30|983.34|972.54|981.63|970.83|983.34|972.54|981.63|970.83|16
1645991860000|2022-02-27 19:57:40|981.47|970.67|981.38|970.58|981.84|971.04|980.01|969.21|32
1645991870000|2022-02-27 19:57:50|981.37|970.57|982.33|971.53|982.33|971.53|981.37|970.57|18
1645991880000|2022-02-27 19:58:00|982.26|971.46|982.31|971.51|982.58|971.78|982.14|971.34|14
1645991890000|2022-02-27 19:58:10|982.52|971.72|980.86|970.06|982.52|971.72|980.86|970.06|13
1645991900000|2022-02-27 19:58:20|980.71|969.91|980.31|969.51|980.71|969.91|979.55|968.75|23
1645991910000|2022-02-27 19:58:30|980.17|969.37|972.19|961.39|980.17|969.37|972.19|961.39|27
1645991920000|2022-02-27 19:58:40|972.46|961.66|971.4|960.6|972.46|961.66|970.85|960.05|29
1645991930000|2022-02-27 19:58:50|971.32|960.52|974.18|963.38|974.18|963.38|971.32|960.52|14
1645991940000|2022-02-27 19:59:00|974.21|963.41|978.15|967.35|978.19|967.39|973.98|963.18|29
1645991950000|2022-02-27 19:59:10|977.98|967.18|978.17|967.37|978.34|967.54|977.36|966.56|21
1645991960000|2022-02-27 19:59:20|978.38|967.58|978.59|967.79|978.85|968.05|978.19|967.39|18
1645991970000|2022-02-27 19:59:30|978.79|967.99|976.37|965.57|978.79|967.99|976.37|965.57|9
1645991980000|2022-02-27 19:59:40|976.19|965.39|974.46|963.66|976.4|965.6|974.46|963.66|16
1645991990000|2022-02-27 19:59:50|974.23|963.43|975.03|964.23|975.03|964.23|973.7|962.9|17
1645992000000|2022-02-27 20:00:00|975.07|964.27|973.12|962.32|975.07|964.27|972.33|961.53|30
1645992010000|2022-02-27 20:00:10|972.91|962.11|972.59|961.79|972.91|962.11|971.91|961.11|17
1645992020000|2022-02-27 20:00:20|972.55|961.75|971.84|961.04|972.68|961.88|971.58|960.78|14
1645992030000|2022-02-27 20:00:30|971.56|960.76|970.83|960.03|971.56|960.76|970.44|959.64|21
1645992040000|2022-02-27 20:00:40|970.85|960.05|971.22|960.42|971.22|960.42|970.61|959.81|11
1645992050000|2022-02-27 20:00:50|971.44|960.64|971.49|960.69|972.67|961.87|971.44|960.64|20
1645992060000|2022-02-27 20:01:00|971.58|960.78|973.13|962.33|973.39|962.59|971.58|960.78|15
1645992070000|2022-02-27 20:01:10|973.39|962.59|974.89|964.09|974.89|964.09|973.39|962.59|25
1645992080000|2022-02-27 20:01:20|974.86|964.06|975.63|964.83|975.63|964.83|974.86|964.06|21
1645992090000|2022-02-27 20:01:30|975.75|964.95|979.51|968.71|979.51|968.71|975.75|964.95|20
1645992100000|2022-02-27 20:01:40|979.77|968.97|980.43|969.63|980.96|970.16|979.4|968.6|22
1645992110000|2022-02-27 20:01:50|980.57|969.77|979.87|969.07|983.63|972.83|979.74|968.94|27
1645992120000|2022-02-27 20:02:00|979.85|969.05|981.17|970.37|981.2|970.4|979.85|969.05|16
1645992130000|2022-02-27 20:02:10|981.31|970.51|984.38|973.58|984.46|973.66|981.31|970.51|28
1645992140000|2022-02-27 20:02:20|984.39|973.59|985.79|974.99|986.04|975.24|984.39|973.59|24
1645992150000|2022-02-27 20:02:30|985.53|974.73|986.92|976.12|987.53|976.73|985.33|974.53|30
1645992160000|2022-02-27 20:02:40|987.25|976.45|987.84|977.04|987.91|977.11|987.08|976.28|16
1645992170000|2022-02-27 20:02:50|987.71|976.91|987.67|976.87|987.96|977.16|987.27|976.47|15
1645992180000|2022-02-27 20:03:00|987.56|976.76|986.28|975.48|987.7|976.9|986.28|975.48|16
1645992190000|2022-02-27 20:03:10|985.86|975.06|985.63|974.83|985.86|975.06|984.41|973.61|16
1645992200000|2022-02-27 20:03:20|985.64|974.84|985.32|974.52|985.81|975.01|985.18|974.38|14
1645992210000|2022-02-27 20:03:30|985.19|974.39|986.28|975.48|986.38|975.58|985.15|974.35|21
1645992220000|2022-02-27 20:03:40|986.06|975.26|985.36|974.56|986.38|975.58|985.36|974.56|9
1645992230000|2022-02-27 20:03:50|985.29|974.49|983.67|972.87|985.29|974.49|983.67|972.87|10
1645992240000|2022-02-27 20:04:00|983.99|973.19|982.42|971.62|983.99|973.19|982.42|971.62|10
1645992250000|2022-02-27 20:04:10|982.4|971.6|980.76|969.96|982.42|971.62|980.76|969.96|12
1645992260000|2022-02-27 20:04:20|980.77|969.97|979.74|968.94|980.77|969.97|979.74|968.94|19
1645992270000|2022-02-27 20:04:30|979.92|969.12|979.47|968.67|979.99|969.19|979.47|968.67|13
1645992280000|2022-02-27 20:04:40|979.4|968.6|975.13|964.33|979.42|968.62|974.23|963.43|29
1645992290000|2022-02-27 20:04:50|974.35|963.55|974.79|963.99|975.19|964.39|973.44|962.64|22
1645992300000|2022-02-27 20:05:00|974.97|964.17|974.35|963.55|975.35|964.55|974.17|963.37|21
1645992310000|2022-02-27 20:05:10|973.89|963.09|973.01|962.21|973.89|963.09|972.11|961.31|15
1645992320000|2022-02-27 20:05:20|973.77|962.97|972.1|961.3|974.36|963.56|972.1|961.3|20
1645992330000|2022-02-27 20:05:30|972|961.2|970.85|960.05|972|961.2|970.85|960.05|14
1645992340000|2022-02-27 20:05:40|970.79|959.99|971.44|960.64|971.44|960.64|970.49|959.69|15
1645992350000|2022-02-27 20:05:50|971.57|960.77|970.92|960.12|971.83|961.03|970.92|960.12|15
1645992360000|2022-02-27 20:06:00|970.91|960.11|968.84|958.04|970.91|960.11|968.84|958.04|14
1645992370000|2022-02-27 20:06:10|968.85|958.05|966.55|955.75|969.62|958.82|966.55|955.75|23
1645992380000|2022-02-27 20:06:20|966.77|955.97|967.88|957.08|968.53|957.73|966.77|955.97|22
1645992390000|2022-02-27 20:06:30|967.74|956.94|967.34|956.54|967.99|957.19|966.49|955.69|18
1645992400000|2022-02-27 20:06:40|967.45|956.65|968.6|957.8|968.6|957.8|967.45|956.65|16
1645992410000|2022-02-27 20:06:50|968.54|957.74|969.41|958.61|969.51|958.71|968.54|957.74|15
1645992420000|2022-02-27 20:07:00|969.51|958.71|970.2|959.4|970.32|959.52|969.2|958.4|16
1645992430000|2022-02-27 20:07:10|969.95|959.15|971.84|961.04|972.42|961.62|969.95|959.15|22
1645992440000|2022-02-27 20:07:20|972.07|961.27|971.27|960.47|972.69|961.89|971.27|960.47|17
1645992450000|2022-02-27 20:07:30|971.66|960.86|972.29|961.49|972.5|961.7|971.03|960.23|15
1645992460000|2022-02-27 20:07:40|972.47|961.67|973.09|962.29|973.36|962.56|972.47|961.67|12
1645992470000|2022-02-27 20:07:50|973.03|962.23|971.1|960.3|973.03|962.23|970.98|960.18|13
1645992480000|2022-02-27 20:08:00|971.34|960.54|972.28|961.48|972.28|961.48|970.87|960.07|11
1645992490000|2022-02-27 20:08:10|972.01|961.21|972.36|961.56|972.36|961.56|972.01|961.21|9
1645992500000|2022-02-27 20:08:20|972.46|961.66|972.74|961.94|972.82|962.02|972.25|961.45|13
1645992510000|2022-02-27 20:08:30|972.49|961.69|971.51|960.71|972.49|961.69|971.51|960.71|12
1645992520000|2022-02-27 20:08:40|971.29|960.49|973.02|962.22|973.11|962.31|971.28|960.48|18
1645992530000|2022-02-27 20:08:50|973.11|962.31|973.5|962.7|973.8|963|973.05|962.25|11
1645992540000|2022-02-27 20:09:00|973.47|962.67|972.87|962.07|973.5|962.7|972.81|962.01|18
1645992550000|2022-02-27 20:09:10|973.05|962.25|972.69|961.89|973.13|962.33|972.69|961.89|9
1645992560000|2022-02-27 20:09:20|972.66|961.86|971.93|961.13|972.66|961.86|971.92|961.12|9
1645992570000|2022-02-27 20:09:30|971.86|961.06|972.06|961.26|972.48|961.68|971.86|961.06|14
1645992580000|2022-02-27 20:09:40|971.95|961.15|973.68|962.88|973.68|962.88|971.95|961.15|16
1645992590000|2022-02-27 20:09:50|973.69|962.89|976.63|965.83|976.82|966.02|973.69|962.89|21
1645992600000|2022-02-27 20:10:00|976.82|966.02|976.67|965.87|976.91|966.11|976.46|965.66|18
1645992610000|2022-02-27 20:10:10|976.71|965.91|978.51|967.71|978.51|967.71|976.67|965.87|16
1645992620000|2022-02-27 20:10:20|978.3|967.5|980.75|969.95|980.75|969.95|978.29|967.49|14
1645992630000|2022-02-27 20:10:30|980.88|970.08|980.76|969.96|980.9|970.1|980.14|969.34|16
1645992640000|2022-02-27 20:10:40|980.66|969.86|981.09|970.29|981.46|970.66|980.66|969.86|12
1645992650000|2022-02-27 20:10:50|980.61|969.81|980.85|970.05|981.17|970.37|980.44|969.64|18
1645992660000|2022-02-27 20:11:00|980.93|970.13|980.38|969.58|980.93|970.13|980.28|969.48|13
1645992670000|2022-02-27 20:11:10|980.69|969.89|980.99|970.19|980.99|970.19|980.24|969.44|13
1645992680000|2022-02-27 20:11:20|981.09|970.29|980.09|969.29|981.09|970.29|980.09|969.29|17
1645992690000|2022-02-27 20:11:30|980.08|969.28|977.83|967.03|980.08|969.28|977.77|966.97|24
1645992700000|2022-02-27 20:11:40|977.77|966.97|976.83|966.03|977.77|966.97|976.83|966.03|15
1645992710000|2022-02-27 20:11:50|976.87|966.07|975.9|965.1|976.87|966.07|975.9|965.1|13
1645992720000|2022-02-27 20:12:00|976.07|965.27|976.6|965.8|976.6|965.8|975.55|964.75|16
1645992730000|2022-02-27 20:12:10|976.56|965.76|978.19|967.39|978.19|967.39|976.56|965.76|16
1645992740000|2022-02-27 20:12:20|978.26|967.46|979.42|968.62|980.1|969.3|978.25|967.45|15
1645992750000|2022-02-27 20:12:30|979.39|968.59|978.32|967.52|979.57|968.77|978.32|967.52|12
1645992760000|2022-02-27 20:12:40|978.31|967.51|977.81|967.01|978.31|967.51|977.53|966.73|19
1645992770000|2022-02-27 20:12:50|977.69|966.89|978.45|967.65|978.45|967.65|977.57|966.77|14
1645992780000|2022-02-27 20:13:00|978.67|967.87|978.71|967.91|978.71|967.91|978.53|967.73|11
1645992790000|2022-02-27 20:13:10|978.74|967.94|979.04|968.24|979.11|968.31|978.74|967.94|9
1645992800000|2022-02-27 20:13:20|978.86|968.06|978.28|967.48|979.04|968.24|978.17|967.37|13
1645992810000|2022-02-27 20:13:30|978.07|967.27|976.46|965.66|978.07|967.27|976.27|965.47|23
1645992820000|2022-02-27 20:13:40|976.61|965.81|975.67|964.87|976.73|965.93|975.08|964.28|15
1645992830000|2022-02-27 20:13:50|975.8|965|977.51|966.71|977.51|966.71|975.8|965|12
1645992840000|2022-02-27 20:14:00|977.5|966.7|973.5|962.7|977.56|966.76|973.5|962.7|24
1645992850000|2022-02-27 20:14:10|973.39|962.59|973.68|962.88|973.68|962.88|972.74|961.94|17
1645992860000|2022-02-27 20:14:20|973.71|962.91|973.32|962.52|973.91|963.11|973.31|962.51|17
1645992870000|2022-02-27 20:14:30|973.26|962.46|973.22|962.42|973.38|962.58|972.03|961.23|21
1645992880000|2022-02-27 20:14:40|973.36|962.56|971.92|961.12|973.36|962.56|971.64|960.84|25
1645992890000|2022-02-27 20:14:50|972.03|961.23|974.44|963.64|974.44|963.64|972.03|961.23|25
1645992900000|2022-02-27 20:15:00|974.19|963.39|976.65|965.85|976.65|965.85|974.19|963.39|19
1645992910000|2022-02-27 20:15:10|976.61|965.81|977.64|966.84|977.91|967.11|976.61|965.81|11
1645992920000|2022-02-27 20:15:20|977.81|967.01|976.68|965.88|977.81|967.01|976.23|965.43|13
1645992930000|2022-02-27 20:15:30|976.44|965.64|974.98|964.18|976.44|965.64|974.98|964.18|12
1645992940000|2022-02-27 20:15:40|974.92|964.12|975.53|964.73|975.53|964.73|974.87|964.07|8
1645992950000|2022-02-27 20:15:50|975.71|964.91|976.26|965.46|976.38|965.58|975.71|964.91|9
1645992960000|2022-02-27 20:16:00|975.99|965.19|976.85|966.05|976.85|966.05|975.99|965.19|12
1645992970000|2022-02-27 20:16:10|976.91|966.11|977.78|966.98|977.79|966.99|976.76|965.96|17
1645992980000|2022-02-27 20:16:20|977.63|966.83|976.34|965.54|977.63|966.83|976.24|965.44|12
1645992990000|2022-02-27 20:16:30|976.31|965.51|975.98|965.18|976.44|965.64|975.98|965.18|12
1645993000000|2022-02-27 20:16:40|976.22|965.42|976.46|965.66|976.67|965.87|976.22|965.42|8
1645993010000|2022-02-27 20:16:50|976.59|965.79|976.78|965.98|976.79|965.99|976.44|965.64|7
1645993020000|2022-02-27 20:17:00|976.57|965.77|976.87|966.07|976.87|966.07|976.38|965.58|7
1645993030000|2022-02-27 20:17:10|976.82|966.02|976.57|965.77|976.82|966.02|976.31|965.51|11
1645993040000|2022-02-27 20:17:20|976.71|965.91|977.51|966.71|977.51|966.71|976.63|965.83|11
1645993050000|2022-02-27 20:17:30|977.3|966.5|977.31|966.51|977.49|966.69|977.08|966.28|12
1645993060000|2022-02-27 20:17:40|977.55|966.75|977.66|966.86|977.9|967.1|977.55|966.75|10
1645993070000|2022-02-27 20:17:50|977.89|967.09|977.9|967.1|978.06|967.26|977.74|966.94|12
1645993080000|2022-02-27 20:18:00|977.69|966.89|977.73|966.93|977.96|967.16|977.69|966.89|5
1645993090000|2022-02-27 20:18:10|977.53|966.73|977.34|966.54|977.6|966.8|976.85|966.05|17
1645993100000|2022-02-27 20:18:20|977.4|966.6|977.9|967.1|977.9|967.1|977.4|966.6|11
1645993110000|2022-02-27 20:18:30|977.95|967.15|977.23|966.43|977.95|967.15|977.23|966.43|11
1645993120000|2022-02-27 20:18:40|977.48|966.68|977.76|966.96|977.8|967|977.48|966.68|7
1645993130000|2022-02-27 20:18:50|977.79|966.99|977.99|967.19|978.36|967.56|977.76|966.96|14
1645993140000|2022-02-27 20:19:00|977.93|967.13|977.83|967.03|977.93|967.13|977.6|966.8|6
1645993150000|2022-02-27 20:19:10|977.52|966.72|977.91|967.11|977.96|967.16|977.52|966.72|7
1645993160000|2022-02-27 20:19:20|977.93|967.13|977.73|966.93|977.99|967.19|977.73|966.93|4
1645993170000|2022-02-27 20:19:30|977.7|966.9|976.98|966.18|977.7|966.9|976.93|966.13|11
1645993180000|2022-02-27 20:19:40|976.92|966.12|975.39|964.59|976.92|966.12|975.39|964.59|15
1645993190000|2022-02-27 20:19:50|975.46|964.66|974.63|963.83|975.77|964.97|974.63|963.83|17
1645993200000|2022-02-27 20:20:00|974.64|963.84|972.85|962.05|974.64|963.84|972.79|961.99|16
1645993210000|2022-02-27 20:20:10|972.79|961.99|973.66|962.86|973.81|963.01|972.7|961.9|14
1645993220000|2022-02-27 20:20:20|973.73|962.93|973.83|963.03|974.36|963.56|973.68|962.88|13
1645993230000|2022-02-27 20:20:30|973.85|963.05|973.84|963.04|973.93|963.13|973.56|962.76|12
1645993240000|2022-02-27 20:20:40|973.86|963.06|973.64|962.84|973.9|963.1|973.53|962.73|11
1645993250000|2022-02-27 20:20:50|973.65|962.85|973.63|962.83|973.76|962.96|973.63|962.83|5
1645993260000|2022-02-27 20:21:00|973.62|962.82|971.81|961.01|973.62|962.82|971.81|961.01|17
1645993270000|2022-02-27 20:21:10|971.82|961.02|972.27|961.47|972.65|961.85|971.82|961.02|14
1645993280000|2022-02-27 20:21:20|972.23|961.43|971.8|961|972.23|961.43|971.37|960.57|15
1645993290000|2022-02-27 20:21:30|971.83|961.03|972.82|962.02|972.82|962.02|971.81|961.01|16
1645993300000|2022-02-27 20:21:40|972.95|962.15|973.59|962.79|973.59|962.79|972.95|962.15|8
1645993310000|2022-02-27 20:21:50|973.7|962.9|974.78|963.98|974.78|963.98|973.7|962.9|13
1645993320000|2022-02-27 20:22:00|974.73|963.93|974.58|963.78|974.91|964.11|974.58|963.78|9
1645993330000|2022-02-27 20:22:10|974.41|963.61|973.77|962.97|974.5|963.7|973.77|962.97|13
1645993340000|2022-02-27 20:22:20|973.7|962.9|974.1|963.3|974.1|963.3|973.7|962.9|7
1645993350000|2022-02-27 20:22:30|973.92|963.12|971.89|961.09|973.93|963.13|971.89|961.09|17
1645993360000|2022-02-27 20:22:40|971.86|961.06|970.39|959.59|971.86|961.06|970.36|959.56|18
1645993370000|2022-02-27 20:22:50|970.06|959.26|968.19|957.39|970.54|959.74|967.57|956.77|25
1645993380000|2022-02-27 20:23:00|968.28|957.48|970.21|959.41|970.21|959.41|968.13|957.33|21
1645993390000|2022-02-27 20:23:10|970.44|959.64|971.58|960.78|971.67|960.87|970.42|959.62|17
1645993400000|2022-02-27 20:23:20|971.5|960.7|971.47|960.67|971.92|961.12|971.36|960.56|13
1645993410000|2022-02-27 20:23:30|971.57|960.77|971.91|961.11|972.69|961.89|971.34|960.54|20
1645993420000|2022-02-27 20:23:40|972.03|961.23|972.37|961.57|972.37|961.57|971.44|960.64|17
1645993430000|2022-02-27 20:23:50|972.42|961.62|972.12|961.32|973.23|962.43|972.12|961.32|15
1645993440000|2022-02-27 20:24:00|972.11|961.31|970.52|959.72|972.11|961.31|970.26|959.46|19
1645993450000|2022-02-27 20:24:10|970.57|959.77|970.8|960|972.41|961.61|970.54|959.74|20
1645993460000|2022-02-27 20:24:20|971.05|960.25|970.71|959.91|971.44|960.64|970.57|959.77|14
1645993470000|2022-02-27 20:24:30|970.79|959.99|971.14|960.34|971.14|960.34|970.73|959.93|8
1645993480000|2022-02-27 20:24:40|970.86|960.06|971.19|960.39|971.19|960.39|970.77|959.97|13
1645993490000|2022-02-27 20:24:50|970.92|960.12|970.54|959.74|970.92|960.12|970.54|959.74|6
1645993500000|2022-02-27 20:25:00|970.81|960.01|971.92|961.12|972.04|961.24|970.81|960.01|15
1645993510000|2022-02-27 20:25:10|972.01|961.21|972.26|961.46|972.72|961.92|972.01|961.21|9
1645993520000|2022-02-27 20:25:20|972.18|961.38|973.97|961.67|974.52|962.75|972.11|961.31|21
1645993530000|2022-02-27 20:25:30|973.72|961.42|972.51|960.21|973.73|961.43|972.51|960.21|13
1645993540000|2022-02-27 20:25:40|972.5|960.2|970.76|958.46|972.5|960.2|970.76|958.46|12
1645993550000|2022-02-27 20:25:50|970.74|958.44|970.43|958.13|970.74|958.44|970.24|957.94|10
1645993560000|2022-02-27 20:26:00|970.24|957.94|970.19|957.89|970.4|958.1|969.83|957.53|11
1645993570000|2022-02-27 20:26:10|970.18|957.88|970.35|958.05|970.35|958.05|969.62|957.32|20
1645993580000|2022-02-27 20:26:20|970.36|958.06|969|956.7|970.54|958.24|968.76|956.46|20
1645993590000|2022-02-27 20:26:30|968.76|956.46|968.63|956.33|968.76|956.46|968.55|956.25|9
1645993600000|2022-02-27 20:26:40|968.67|956.37|967.65|955.35|969.59|957.29|967.65|955.35|17
1645993610000|2022-02-27 20:26:50|967.61|955.31|968.93|956.63|968.93|956.63|967.61|955.31|17
1645993620000|2022-02-27 20:27:00|968.91|956.61|969.01|956.71|969.01|956.71|968.38|956.08|10
1645993630000|2022-02-27 20:27:10|969.16|956.86|971.05|958.75|971.05|958.75|969.16|956.86|24
1645993640000|2022-02-27 20:27:20|971.29|958.99|971.05|958.75|971.67|959.37|971.05|958.75|8
1645993650000|2022-02-27 20:27:30|971.14|958.84|971.6|959.3|971.6|959.3|971.14|958.84|11
1645993660000|2022-02-27 20:27:40|971.61|959.31|971.47|959.17|971.68|959.38|971.12|958.82|10
1645993670000|2022-02-27 20:27:50|971.34|959.04|969.46|957.16|971.35|959.05|969.46|957.16|21
1645993680000|2022-02-27 20:28:00|969.48|957.18|970.84|958.54|970.92|958.62|969.35|957.05|21
1645993690000|2022-02-27 20:28:10|970.93|958.63|972.45|960.15|972.45|960.15|970.93|958.63|16
1645993700000|2022-02-27 20:28:20|972.67|960.37|972.67|960.37|972.79|960.49|972.22|959.92|10
1645993710000|2022-02-27 20:28:30|972.57|960.27|970.66|958.36|972.67|960.37|970.43|958.13|17
1645993720000|2022-02-27 20:28:40|970.61|958.31|969.8|957.5|970.61|958.31|969.8|957.5|10
1645993730000|2022-02-27 20:28:50|969.69|957.39|970.08|957.78|970.08|957.78|969.33|957.03|12
1645993740000|2022-02-27 20:29:00|970.13|957.83|970.54|958.24|970.55|958.25|969.08|956.78|21
1645993750000|2022-02-27 20:29:10|970.47|958.17|970.61|958.31|970.74|958.44|970.47|958.17|10
1645993760000|2022-02-27 20:29:20|970.68|958.38|971.18|958.88|971.18|958.88|970.68|958.38|6
1645993770000|2022-02-27 20:29:30|971|958.7|971.7|959.4|971.7|959.4|970.8|958.5|6
1645993780000|2022-02-27 20:29:40|971.64|959.34|971.67|959.37|971.71|959.41|971.54|959.24|8
1645993790000|2022-02-27 20:29:50|971.59|959.29|971.32|959.02|971.68|959.38|971.32|959.02|7
1645993800000|2022-02-27 20:30:00|971.38|959.08|972.41|960.11|972.67|960.37|971.38|959.08|15
1645993810000|2022-02-27 20:30:10|972.2|959.9|971.51|959.21|972.32|960.02|971.51|959.21|10
1645993820000|2022-02-27 20:30:20|971.26|958.96|970.38|958.08|971.26|958.96|970.38|958.08|8
1645993830000|2022-02-27 20:30:30|970.26|957.96|970.93|958.63|970.93|958.63|970.12|957.82|13
1645993840000|2022-02-27 20:30:40|971.31|959.01|971.1|958.8|971.68|959.38|971.1|958.8|11
1645993850000|2022-02-27 20:30:50|971.02|958.72|970.87|958.57|971.1|958.8|970.87|958.57|3
1645993860000|2022-02-27 20:31:00|970.96|958.66|970.83|958.53|971.23|958.93|970.65|958.35|16
1645993870000|2022-02-27 20:31:10|970.86|958.56|971.4|959.1|971.4|959.1|970.86|958.56|10
1645993880000|2022-02-27 20:31:20|971.39|959.09|970.35|958.05|971.39|959.09|970.35|958.05|16
1645993890000|2022-02-27 20:31:30|970.34|958.04|969.71|957.41|970.34|958.04|969.71|957.41|6
1645993900000|2022-02-27 20:31:40|969.72|957.42|970.17|957.87|970.51|958.21|969.72|957.42|8
1645993910000|2022-02-27 20:31:50|970.6|958.3|971.8|959.5|972.12|959.82|970.6|958.3|15
1645993920000|2022-02-27 20:32:00|971.7|959.4|972.16|959.86|972.3|960|971.7|959.4|14
1645993930000|2022-02-27 20:32:10|972.3|960|974.31|962.01|974.33|962.03|972.3|960|22
1645993940000|2022-02-27 20:32:20|974.5|962.2|973.88|961.58|974.59|962.29|973.88|961.58|15
1645993950000|2022-02-27 20:32:30|974.15|961.85|974.36|962.06|974.52|962.22|973.86|961.56|8
1645993960000|2022-02-27 20:32:40|974.37|962.07|976.36|964.06|976.36|964.06|974.37|962.07|20
1645993970000|2022-02-27 20:32:50|976.5|964.2|977.68|965.38|978.06|965.76|976.5|964.2|14
1645993980000|2022-02-27 20:33:00|978.13|965.83|978.28|965.98|978.55|966.25|977.82|965.52|18
1645993990000|2022-02-27 20:33:10|978.41|966.11|977.65|965.35|978.41|966.11|977.65|965.35|9
1645994000000|2022-02-27 20:33:20|977.64|965.34|978.14|965.84|978.14|965.84|977.64|965.34|5
1645994010000|2022-02-27 20:33:30|978.33|966.03|978.39|966.09|978.39|966.09|978.06|965.76|9
1645994020000|2022-02-27 20:33:40|978.23|965.93|977.93|965.63|978.24|965.94|977.93|965.63|7
1645994030000|2022-02-27 20:33:50|977.63|965.33|977.38|965.08|977.63|965.33|977.15|964.85|10
1645994040000|2022-02-27 20:34:00|977.2|964.9|977.59|965.29|977.59|965.29|976.87|964.57|12
1645994050000|2022-02-27 20:34:10|977.27|964.97|977.2|964.9|977.27|964.97|977.02|964.72|3
1645994060000|2022-02-27 20:34:20|976.95|964.65|976.95|964.65|977.38|965.08|976.95|964.65|7
1645994070000|2022-02-27 20:34:30|976.85|964.55|977.7|965.4|977.7|965.4|976.85|964.55|11
1645994080000|2022-02-27 20:34:40|977.61|965.31|977.55|965.25|978.64|966.34|977.55|965.25|18
1645994090000|2022-02-27 20:34:50|977.66|965.36|977.28|964.98|977.86|965.56|977.19|964.89|9
1645994100000|2022-02-27 20:35:00|977.19|964.89|977.52|965.22|977.63|965.33|976.93|964.63|14
1645994110000|2022-02-27 20:35:10|977.65|965.35|978.5|966.2|978.5|966.2|977.65|965.35|13
1645994120000|2022-02-27 20:35:20|978.75|966.45|978.54|966.24|978.76|966.46|978.54|966.24|4
1645994130000|2022-02-27 20:35:30|978.32|966.02|978.13|965.83|978.33|966.03|978.13|965.83|4
1645994140000|2022-02-27 20:35:40|977.92|965.62|977.63|965.33|977.92|965.62|977.63|965.33|4
1645994150000|2022-02-27 20:35:50|977.52|965.22|978.38|966.08|978.38|966.08|977.38|965.08|10
1645994160000|2022-02-27 20:36:00|978.04|965.74|978.61|966.31|978.77|966.47|978.04|965.74|14
1645994170000|2022-02-27 20:36:10|978.64|966.34|979.53|967.23|979.53|967.23|978.53|966.23|10
1645994180000|2022-02-27 20:36:20|979.52|967.22|979.59|967.29|979.7|967.4|979.52|967.22|7
1645994190000|2022-02-27 20:36:30|979.52|967.22|979.42|967.12|979.54|967.24|979.31|967.01|8
1645994200000|2022-02-27 20:36:40|979.54|967.24|979.5|967.2|979.54|967.24|979.5|967.2|2
1645994210000|2022-02-27 20:36:50|979.56|967.26|979.77|967.47|979.77|967.47|979.56|967.26|5
1645994220000|2022-02-27 20:37:00|979.87|967.57|980.64|968.34|980.65|968.35|979.87|967.57|7
1645994230000|2022-02-27 20:37:10|980.74|968.44|983.63|971.33|983.74|971.44|980.74|968.44|24
1645994240000|2022-02-27 20:37:20|983.86|971.56|983.08|970.78|984.5|972.2|983.08|970.78|15
1645994250000|2022-02-27 20:37:30|982.64|970.34|982.77|970.47|982.77|970.47|982.64|970.34|5
1645994260000|2022-02-27 20:37:40|982.66|970.36|983.68|971.38|983.68|971.38|982.66|970.36|15
1645994270000|2022-02-27 20:37:50|983.59|971.29|984.08|971.78|984.1|971.8|983.59|971.29|9
1645994280000|2022-02-27 20:38:00|984.2|971.9|984.37|972.07|984.37|972.07|983.84|971.54|9
1645994290000|2022-02-27 20:38:10|984.32|972.02|985.93|973.63|986.13|973.83|984.32|972.02|15
1645994300000|2022-02-27 20:38:20|986.13|973.83|986.29|973.99|986.33|974.03|986|973.7|12
1645994310000|2022-02-27 20:38:30|986.44|974.14|987.57|975.27|987.68|975.38|986.44|974.14|13
1645994320000|2022-02-27 20:38:40|987.65|975.35|991.32|979.02|991.57|979.27|987.65|975.35|24
1645994330000|2022-02-27 20:38:50|991.35|979.05|991.72|979.42|991.87|979.57|991.26|978.96|24
1645994340000|2022-02-27 20:39:00|991.59|979.29|990.76|978.46|991.71|979.41|990.41|978.11|17
1645994350000|2022-02-27 20:39:10|990.67|978.37|990.74|978.44|990.87|978.57|990.54|978.24|8
1645994360000|2022-02-27 20:39:20|990.64|978.34|988.29|975.99|990.64|978.34|988.29|975.99|22
1645994370000|2022-02-27 20:39:30|988.41|976.11|987.82|975.52|988.59|976.29|987.8|975.5|28
1645994380000|2022-02-27 20:39:40|987.89|975.59|987.64|975.34|987.89|975.59|987.37|975.07|12
1645994390000|2022-02-27 20:39:50|987.67|975.37|987.12|974.82|987.67|975.37|986.68|974.38|9
1645994400000|2022-02-27 20:40:00|987.15|974.85|987.34|975.04|987.67|975.37|986.74|974.44|17
1645994410000|2022-02-27 20:40:10|987.43|975.13|987.56|975.26|987.57|975.27|987.22|974.92|10
1645994420000|2022-02-27 20:40:20|987.61|975.31|988.28|975.98|988.28|975.98|987.61|975.31|12
1645994430000|2022-02-27 20:40:30|988.41|976.11|987.87|975.57|988.49|976.19|987.87|975.57|7
1645994440000|2022-02-27 20:40:40|987.85|975.55|987.08|974.78|987.85|975.55|987.08|974.78|8
1645994450000|2022-02-27 20:40:50|986.85|974.55|986.73|974.43|987.1|974.8|986.73|974.43|7
1645994460000|2022-02-27 20:41:00|986.67|974.37|986.62|974.32|986.67|974.37|986.62|974.32|2
1645994470000|2022-02-27 20:41:10|986.71|974.41|986.62|974.32|986.89|974.59|986.62|974.32|6
1645994480000|2022-02-27 20:41:20|986.63|974.33|986.72|974.42|986.87|974.57|986.62|974.32|7
1645994490000|2022-02-27 20:41:30|986.67|974.37|985.48|973.18|986.79|974.49|985.48|973.18|14
1645994500000|2022-02-27 20:41:40|985.49|973.19|984.11|971.81|985.49|973.19|983.94|971.64|16
1645994510000|2022-02-27 20:41:50|983.92|971.62|983.76|971.46|983.92|971.62|983.45|971.15|11
1645994520000|2022-02-27 20:42:00|983.7|971.4|984.58|972.28|984.58|972.28|983.63|971.33|9
1645994530000|2022-02-27 20:42:10|984.6|972.3|984.38|972.08|984.65|972.35|984.38|972.08|6
1645994540000|2022-02-27 20:42:20|984.24|971.94|984.57|972.27|984.68|972.38|984.24|971.94|8
1645994550000|2022-02-27 20:42:30|984.68|972.38|984.25|971.95|984.77|972.47|984.25|971.95|5
1645994560000|2022-02-27 20:42:40|984.34|972.04|984.51|972.21|984.51|972.21|984.34|972.04|3
1645994570000|2022-02-27 20:42:50|984.55|972.25|983.96|971.66|984.57|972.27|983.95|971.65|8
1645994580000|2022-02-27 20:43:00|983.95|971.65|983.3|971|984|971.7|983.3|971|8
1645994590000|2022-02-27 20:43:10|983.08|970.78|981.82|969.52|983.34|971.04|981.82|969.52|19
1645994600000|2022-02-27 20:43:20|982.05|969.75|981.65|969.35|982.05|969.75|981.44|969.14|15
1645994610000|2022-02-27 20:43:30|981.66|969.36|981.65|969.35|981.66|969.36|980.84|968.54|11
1645994620000|2022-02-27 20:43:40|981.72|969.42|982.44|970.14|982.44|970.14|981.72|969.42|9
1645994630000|2022-02-27 20:43:50|982.66|970.36|984.1|971.8|984.1|971.8|982.66|970.36|18
1645994640000|2022-02-27 20:44:00|984.04|971.74|985.16|972.86|985.25|972.95|984.04|971.74|12
1645994650000|2022-02-27 20:44:10|985.2|972.9|983.72|971.42|985.2|972.9|983.71|971.41|18
1645994660000|2022-02-27 20:44:20|983.71|971.41|983.51|971.21|983.71|971.41|983.03|970.73|11
1645994670000|2022-02-27 20:44:30|983.62|971.32|983.89|971.59|983.89|971.59|983.58|971.28|4
1645994680000|2022-02-27 20:44:40|983.9|971.6|983.96|971.66|983.96|971.66|983.67|971.37|5
1645994690000|2022-02-27 20:44:50|983.9|971.6|984.65|972.35|984.65|972.35|983.68|971.38|7
1645994700000|2022-02-27 20:45:00|984.44|972.14|984.64|972.34|984.78|972.48|984.38|972.08|10
1645994710000|2022-02-27 20:45:10|984.73|972.43|985.26|972.96|985.26|972.96|984.73|972.43|6
1645994720000|2022-02-27 20:45:20|985.31|973.01|985.53|973.23|985.53|973.23|985.29|972.99|5
1645994730000|2022-02-27 20:45:30|985.48|973.18|985.5|973.2|985.61|973.31|985.19|972.89|5
1645994740000|2022-02-27 20:45:40|985.59|973.29|987.71|975.41|988.26|975.96|985.59|973.29|18
1645994750000|2022-02-27 20:45:50|987.65|975.35|988.64|976.34|988.64|976.34|987.34|975.04|14
1645994760000|2022-02-27 20:46:00|988.46|976.16|987.61|975.31|988.46|976.16|987.36|975.06|10
1645994770000|2022-02-27 20:46:10|987.55|975.25|987.35|975.05|987.64|975.34|987.05|974.75|7
1645994780000|2022-02-27 20:46:20|987.34|975.04|987.53|975.23|987.64|975.34|987.34|975.04|3
1645994790000|2022-02-27 20:46:30|987.55|975.25|986.78|974.48|987.55|975.25|986.78|974.48|7
1645994800000|2022-02-27 20:46:40|987.05|974.75|987.29|974.99|987.3|975|986.75|974.45|15
1645994810000|2022-02-27 20:46:50|987.47|975.17|987.96|975.66|988.06|975.76|987.47|975.17|13
1645994820000|2022-02-27 20:47:00|988.19|975.89|988.4|976.1|988.63|976.33|988.1|975.8|9
1645994830000|2022-02-27 20:47:10|988.43|976.13|988.45|976.15|988.53|976.23|988.19|975.89|9
1645994840000|2022-02-27 20:47:20|988.53|976.23|988.37|976.07|989.43|977.13|988.37|976.07|18
1645994850000|2022-02-27 20:47:30|988.22|975.92|987.97|975.67|988.22|975.92|987.97|975.67|6
1645994860000|2022-02-27 20:47:40|987.77|975.47|988.65|976.35|988.72|976.42|987.77|975.47|14
1645994870000|2022-02-27 20:47:50|988.71|976.41|993.33|981.03|993.33|981.03|988.71|976.41|26
1645994880000|2022-02-27 20:48:00|993.87|981.57|994.84|982.54|995.63|983.33|993.63|981.33|25
1645994890000|2022-02-27 20:48:10|994.58|982.28|992.87|980.57|995.04|982.74|992.87|980.57|16
1645994900000|2022-02-27 20:48:20|992.86|980.56|991.66|979.36|993.04|980.74|991.46|979.16|18
1645994910000|2022-02-27 20:48:30|991.8|979.5|992.34|980.04|992.34|980.04|991.66|979.36|9
1645994920000|2022-02-27 20:48:40|992.28|979.98|993.18|980.88|993.18|980.88|991.6|979.3|15
1645994930000|2022-02-27 20:48:50|993.11|980.81|992.45|980.15|993.38|981.08|992.34|980.04|15
1645994940000|2022-02-27 20:49:00|992.46|980.16|992.53|980.23|992.53|980.23|991.91|979.61|9
1645994950000|2022-02-27 20:49:10|992.64|980.34|996.88|984.58|996.88|984.58|992.64|980.34|31
1645994960000|2022-02-27 20:49:20|997.11|984.81|996.89|984.59|998.06|985.76|996.62|984.32|28
1645994970000|2022-02-27 20:49:30|996.85|984.55|997.3|985|997.3|985|996.24|983.94|21
1645994980000|2022-02-27 20:49:40|997.52|985.22|997.84|985.54|997.84|985.54|997.46|985.16|7
1645994990000|2022-02-27 20:49:50|997.93|985.63|999.16|986.86|1000.1|987.8|997.93|985.63|16
1645995000000|2022-02-27 20:50:00|999.15|986.85|997.14|984.84|999.15|986.85|997.14|984.84|15
1645995010000|2022-02-27 20:50:10|997.35|985.05|999.11|986.81|999.51|987.21|997.35|985.05|17
1645995020000|2022-02-27 20:50:20|999.45|987.15|999.87|987.57|1000.17|987.87|998.96|986.66|17
1645995030000|2022-02-27 20:50:30|999.85|987.55|999.84|987.54|1000.21|987.91|999.84|987.54|19
1645995040000|2022-02-27 20:50:40|999.67|987.37|996.71|984.41|999.67|987.37|996.13|983.83|25
1645995050000|2022-02-27 20:50:50|996.92|984.62|995.93|983.63|997.2|984.9|995.67|983.37|19
1645995060000|2022-02-27 20:51:00|995.87|983.57|992.34|980.04|996.07|983.77|992.34|980.04|29
1645995070000|2022-02-27 20:51:10|992.76|980.46|992.04|979.74|993.29|980.99|992.04|979.74|18
1645995080000|2022-02-27 20:51:20|991.96|979.66|991.49|979.19|991.96|979.66|991.49|979.19|6
1645995090000|2022-02-27 20:51:30|991.39|979.09|991.69|979.39|991.69|979.39|990.99|978.69|14
1645995100000|2022-02-27 20:51:40|992.04|979.74|992.27|979.97|992.67|980.37|991.99|979.69|21
1645995110000|2022-02-27 20:51:50|992.56|980.26|992.16|979.86|992.56|980.26|991.97|979.67|14
1645995120000|2022-02-27 20:52:00|991.78|979.48|988.85|976.55|991.79|979.49|988.28|975.98|25
1645995130000|2022-02-27 20:52:10|988.49|976.19|987.66|975.36|988.49|976.19|987.66|975.36|19
1645995140000|2022-02-27 20:52:20|987.61|975.31|988.71|976.41|988.71|976.41|987.61|975.31|15
1645995150000|2022-02-27 20:52:30|988.89|976.59|989.04|976.74|989.41|977.11|988.71|976.41|13
1645995160000|2022-02-27 20:52:40|989.21|976.91|989.51|977.21|989.66|977.36|989.06|976.76|11
1645995170000|2022-02-27 20:52:50|989.35|977.05|989.54|977.24|989.63|977.33|988.89|976.59|15
1645995180000|2022-02-27 20:53:00|989.63|977.33|988.82|976.52|989.63|977.33|988.82|976.52|7
1645995190000|2022-02-27 20:53:10|988.72|976.42|987.54|975.24|988.72|976.42|987.29|974.99|18
1645995200000|2022-02-27 20:53:20|987.56|975.26|987.28|974.98|987.56|975.26|987.14|974.84|9
1645995210000|2022-02-27 20:53:30|987.33|975.03|987.45|975.15|987.54|975.24|987.33|975.03|6
1645995220000|2022-02-27 20:53:40|987.39|975.09|987.02|974.72|987.62|975.32|987.02|974.72|13
1645995230000|2022-02-27 20:53:50|987.04|974.74|987.67|975.37|987.67|975.37|987.04|974.74|6
1645995240000|2022-02-27 20:54:00|987.66|975.36|987.65|975.35|987.66|975.36|987.65|975.35|2
1645995250000|2022-02-27 20:54:10|987.67|975.37|988.11|975.81|988.59|976.29|987.67|975.37|8
1645995260000|2022-02-27 20:54:20|988.23|975.93|988.52|976.22|988.62|976.32|988.23|975.93|3
1645995270000|2022-02-27 20:54:30|988.44|976.14|988.49|976.19|988.49|976.19|988.44|976.14|2
1645995280000|2022-02-27 20:54:40|988.48|976.18|989.53|977.23|989.53|977.23|988.48|976.18|11
1645995290000|2022-02-27 20:54:50|989.69|977.39|989.76|977.46|989.76|977.46|989.53|977.23|5
1645995300000|2022-02-27 20:55:00|989.61|977.31|989.53|977.23|989.61|977.31|989.53|977.23|5
1645995310000|2022-02-27 20:55:10|989.11|976.81|988.91|976.61|989.12|976.82|988.33|976.03|10
1645995320000|2022-02-27 20:55:20|988.62|976.32|989.1|976.8|989.1|976.8|988.15|975.85|12
1645995330000|2022-02-27 20:55:30|989.05|976.75|990.25|977.95|990.66|978.36|989.05|976.75|13
1645995340000|2022-02-27 20:55:40|990.32|978.02|989.24|976.94|990.32|978.02|989.24|976.94|8
1645995350000|2022-02-27 20:55:50|989.07|976.77|987.6|975.3|989.53|977.23|987.42|975.12|15
1645995360000|2022-02-27 20:56:00|987.63|975.33|987.34|975.04|987.66|975.36|987.14|974.84|14
1645995370000|2022-02-27 20:56:10|987.55|975.25|987.55|975.25|987.55|975.25|987.2|974.9|5
1645995380000|2022-02-27 20:56:20|987.58|975.28|987.04|974.74|987.58|975.28|987.04|974.74|8
1645995390000|2022-02-27 20:56:30|987.18|974.88|986.98|974.68|987.18|974.88|986.98|974.68|3
1645995400000|2022-02-27 20:56:40|986.8|974.5|986.47|974.17|986.8|974.5|986.44|974.14|5
1645995410000|2022-02-27 20:56:50|986.43|974.13|987.13|974.83|987.13|974.83|985.86|973.56|14
1645995420000|2022-02-27 20:57:00|987.12|974.82|987.16|974.86|987.65|975.35|987.12|974.82|11
1645995430000|2022-02-27 20:57:10|986.93|974.63|986.42|974.12|986.93|974.63|986.42|974.12|8
1645995440000|2022-02-27 20:57:20|985.88|973.58|984.67|972.37|985.88|973.58|984.58|972.28|17
1645995450000|2022-02-27 20:57:30|984.82|972.52|985|972.7|985.4|973.1|984.82|972.52|9
1645995460000|2022-02-27 20:57:40|984.91|972.61|985.37|973.07|985.37|973.07|984.91|972.61|5
1645995470000|2022-02-27 20:57:50|985.26|972.96|984.59|972.29|985.26|972.96|984.59|972.29|8
1645995480000|2022-02-27 20:58:00|984.53|972.23|983.8|971.5|984.63|972.33|983.8|971.5|14
1645995490000|2022-02-27 20:58:10|983.59|971.29|981.11|968.81|983.66|971.36|981.02|968.72|21
1645995500000|2022-02-27 20:58:20|981.1|968.8|982.44|970.14|982.81|970.51|980.99|968.69|21
1645995510000|2022-02-27 20:58:30|982.32|970.02|982.64|970.34|982.79|970.49|982.32|970.02|8
1645995520000|2022-02-27 20:58:40|982.73|970.43|982.64|970.34|982.73|970.43|982.58|970.28|6
1645995530000|2022-02-27 20:58:50|982.47|970.17|982.3|970|982.65|970.35|981.66|969.36|14
1645995540000|2022-02-27 20:59:00|982.5|970.2|982.28|969.98|982.5|970.2|981.67|969.37|10
1645995550000|2022-02-27 20:59:10|981.88|969.58|983.32|971.02|983.32|971.02|981.88|969.58|9
1645995560000|2022-02-27 20:59:20|983.07|970.77|983.07|970.77|983.07|970.77|982.75|970.45|11
1645995570000|2022-02-27 20:59:30|983.02|970.72|983.8|971.5|983.8|971.5|983.02|970.72|10
1645995580000|2022-02-27 20:59:40|983.74|971.44|984.77|972.47|984.77|972.47|983.74|971.44|9
1645995590000|2022-02-27 20:59:50|984.94|972.64|984.77|972.47|984.99|972.69|984.32|972.02|11
1645995600000|2022-02-27 21:00:00|984.7|972.4|982.34|970.04|984.7|972.4|982.34|970.04|23
1645995610000|2022-02-27 21:00:10|982.46|970.16|980.61|968.31|982.46|970.16|980.54|968.24|18
1645995620000|2022-02-27 21:00:20|980.54|968.24|980.49|968.19|980.77|968.47|979.84|967.54|17
1645995630000|2022-02-27 21:00:30|980.69|968.39|981.88|969.58|981.88|969.58|980.64|968.34|14
1645995640000|2022-02-27 21:00:40|981.94|969.64|985.2|972.9|985.2|972.9|981.94|969.64|23
1645995650000|2022-02-27 21:00:50|985.41|973.11|985.12|972.82|985.76|973.46|984.83|972.53|17
1645995660000|2022-02-27 21:01:00|984.86|972.56|984.62|972.32|984.86|972.56|984.17|971.87|12
1645995670000|2022-02-27 21:01:10|984.75|972.45|984.88|972.58|984.88|972.58|984.62|972.32|8
1645995680000|2022-02-27 21:01:20|984.94|972.64|985.68|973.38|986.27|973.97|984.94|972.64|14
1645995690000|2022-02-27 21:01:30|985.9|973.6|986.21|973.91|986.43|974.13|985.7|973.4|18
1645995700000|2022-02-27 21:01:40|985.98|973.68|986.52|974.22|986.52|974.22|985.98|973.68|9
1645995710000|2022-02-27 21:01:50|986.59|974.29|986.17|973.87|986.59|974.29|986.13|973.83|13
1645995720000|2022-02-27 21:02:00|986.34|974.04|986.46|974.16|986.46|974.16|985.88|973.58|14
1645995730000|2022-02-27 21:02:10|986.42|974.12|986.74|974.44|986.74|974.44|986.42|974.12|7
1645995740000|2022-02-27 21:02:20|987.17|974.87|985.44|973.14|987.33|975.03|985.39|973.09|14
1645995750000|2022-02-27 21:02:30|985.39|973.09|983.46|971.16|985.63|973.33|983.46|971.16|16
1645995760000|2022-02-27 21:02:40|983.41|971.11|983.37|971.07|983.41|971.11|983.02|970.72|8
1645995770000|2022-02-27 21:02:50|983.39|971.09|982.64|970.34|983.56|971.26|982.64|970.34|9
1645995780000|2022-02-27 21:03:00|982.58|970.28|983.37|971.07|983.37|971.07|982.58|970.28|13
1645995790000|2022-02-27 21:03:10|983.29|970.99|982.38|970.08|983.56|971.26|981.68|969.38|19
1645995800000|2022-02-27 21:03:20|982.43|970.13|980.09|967.79|982.43|970.13|979.99|967.69|23
1645995810000|2022-02-27 21:03:30|980.27|967.97|981.44|969.14|981.44|969.14|980.27|967.97|16
1645995820000|2022-02-27 21:03:40|981.57|969.27|982.32|970.02|982.38|970.08|981.57|969.27|24
1645995830000|2022-02-27 21:03:50|982.35|970.05|982.67|970.37|982.67|970.37|982.09|969.79|14
1645995840000|2022-02-27 21:04:00|982.85|970.55|982.03|969.73|983.49|971.19|981.76|969.46|22
1645995850000|2022-02-27 21:04:10|982.17|969.87|982.16|969.86|982.49|970.19|981.76|969.46|11
1645995860000|2022-02-27 21:04:20|982.38|970.08|982.52|970.22|982.52|970.22|981.91|969.61|8
1645995870000|2022-02-27 21:04:30|982.36|970.06|982.05|969.75|982.52|970.22|982.05|969.75|15
1645995880000|2022-02-27 21:04:40|981.85|969.55|979.47|967.17|981.85|969.55|979.42|967.12|19
1645995890000|2022-02-27 21:04:50|979.43|967.13|979.32|967.02|979.5|967.2|978.67|966.37|22
1645995900000|2022-02-27 21:05:00|979.38|967.08|979.83|967.53|980.53|968.23|979.32|967.02|15
1645995910000|2022-02-27 21:05:10|980.08|967.78|977.42|965.12|980.53|968.23|977.42|965.12|24
1645995920000|2022-02-27 21:05:20|977.38|965.08|978.41|966.11|978.66|966.36|977.04|964.74|25
1645995930000|2022-02-27 21:05:30|978.62|966.32|979.52|967.22|979.52|967.22|978.62|966.32|13
1645995940000|2022-02-27 21:05:40|979.67|967.37|978.37|966.07|979.69|967.39|978.37|966.07|19
1645995950000|2022-02-27 21:05:50|978.43|966.13|979.09|966.79|979.44|967.14|978.24|965.94|17
1645995960000|2022-02-27 21:06:00|979.23|966.93|979.29|966.99|979.42|967.12|978.64|966.34|15
1645995970000|2022-02-27 21:06:10|979.64|967.34|979.79|967.49|979.79|967.49|978.67|966.37|26
1645995980000|2022-02-27 21:06:20|979.68|967.38|979.17|966.87|979.68|967.38|978.65|966.35|17
1645995990000|2022-02-27 21:06:30|979.03|966.73|978.27|965.97|979.19|966.89|978.22|965.92|20
1645996000000|2022-02-27 21:06:40|978.3|966|978.62|966.32|978.79|966.49|978.3|966|16
1645996010000|2022-02-27 21:06:50|978.59|966.29|976.63|964.33|978.63|966.33|976.63|964.33|21
1645996020000|2022-02-27 21:07:00|976.64|964.34|975.2|962.9|976.64|964.34|974.55|962.25|22
1645996030000|2022-02-27 21:07:10|975.28|962.98|976.78|964.48|976.78|964.48|975.28|962.98|17
1645996040000|2022-02-27 21:07:20|976.89|964.59|975.89|963.59|977.7|965.4|975.89|963.59|19
1645996050000|2022-02-27 21:07:30|976.2|963.9|976.58|964.28|976.63|964.33|975.75|963.45|10
1645996060000|2022-02-27 21:07:40|976.5|964.2|976.12|963.82|976.99|964.69|975.89|963.59|15
1645996070000|2022-02-27 21:07:50|975.89|963.59|975.54|963.24|975.89|963.59|975.29|962.99|12
1645996080000|2022-02-27 21:08:00|975.6|963.3|976.76|964.46|976.76|964.46|975.6|963.3|14
1645996090000|2022-02-27 21:08:10|976.87|964.57|976.71|964.41|977.54|965.24|976.63|964.33|15
1645996100000|2022-02-27 21:08:20|976.63|964.33|976.27|963.97|976.63|964.33|976.22|963.92|11
1645996110000|2022-02-27 21:08:30|976.37|964.07|977.45|965.15|977.52|965.22|976.37|964.07|11
1645996120000|2022-02-27 21:08:40|977.47|965.17|977.15|964.85|977.47|965.17|977|964.7|15
1645996130000|2022-02-27 21:08:50|977.12|964.82|976.95|964.65|977.7|965.4|976.95|964.65|12
1645996140000|2022-02-27 21:09:00|977.04|964.74|977.37|965.07|977.85|965.55|976.87|964.57|21
1645996150000|2022-02-27 21:09:10|977.01|964.71|977.65|965.35|977.65|965.35|976.31|964.01|16
1645996160000|2022-02-27 21:09:20|977.47|965.17|976.68|964.38|977.71|965.41|976.28|963.98|22
1645996170000|2022-02-27 21:09:30|976.92|964.62|977.79|965.49|977.85|965.55|976.77|964.47|14
1645996180000|2022-02-27 21:09:40|977.86|965.56|978.52|966.22|979.63|967.33|977.86|965.56|27
1645996190000|2022-02-27 21:09:50|978.5|966.2|976.62|964.32|978.5|966.2|976.62|964.32|14
1645996200000|2022-02-27 21:10:00|976.39|964.09|977.78|965.48|977.78|965.48|976.39|964.09|15
1645996210000|2022-02-27 21:10:10|977.93|965.63|976.28|963.98|977.93|965.63|976.28|963.98|14
1645996220000|2022-02-27 21:10:20|975.83|963.53|974.76|962.46|975.94|963.64|974.68|962.38|20
1645996230000|2022-02-27 21:10:30|975|962.7|975.27|962.97|975.53|963.23|975|962.7|5
1645996240000|2022-02-27 21:10:40|975.31|963.01|975.55|963.25|976.02|963.72|975.31|963.01|13
1645996250000|2022-02-27 21:10:50|975.63|963.33|975.19|962.89|975.86|963.56|975.19|962.89|8
1645996260000|2022-02-27 21:11:00|974.91|962.61|975.03|962.73|975.37|963.07|974.81|962.51|12
1645996270000|2022-02-27 21:11:10|975.2|962.9|975.3|963|975.3|963|974.76|962.46|6
1645996280000|2022-02-27 21:11:20|975.37|963.07|976.73|964.43|976.73|964.43|975.37|963.07|16
1645996290000|2022-02-27 21:11:30|976.76|964.46|977.51|965.21|977.51|965.21|976.76|964.46|11
1645996300000|2022-02-27 21:11:40|977.37|965.07|977.84|965.54|977.85|965.55|977.3|965|11
1645996310000|2022-02-27 21:11:50|977.89|965.59|979.06|966.76|979.06|966.76|977.67|965.37|20
1645996320000|2022-02-27 21:12:00|978.85|966.55|979.36|967.06|979.61|967.31|978.64|966.34|12
1645996330000|2022-02-27 21:12:10|979.61|967.31|979.02|966.72|979.61|967.31|978.77|966.47|10
1645996340000|2022-02-27 21:12:20|978.88|966.58|978.87|966.57|979.33|967.03|978.69|966.39|10
1645996350000|2022-02-27 21:12:30|978.69|966.39|978.99|966.69|979.01|966.71|978.69|966.39|9
1645996360000|2022-02-27 21:12:40|979.24|966.94|979.29|966.99|979.69|967.39|979.22|966.92|8
1645996370000|2022-02-27 21:12:50|979.09|966.79|978.53|966.23|979.22|966.92|978.22|965.92|13
1645996380000|2022-02-27 21:13:00|978.54|966.24|978.33|966.03|978.55|966.25|978.01|965.71|13
1645996390000|2022-02-27 21:13:10|978.25|965.95|977.31|965.01|978.25|965.95|977.31|965.01|10
1645996400000|2022-02-27 21:13:20|977.26|964.96|976.95|964.65|977.31|965.01|976.68|964.38|15
1645996410000|2022-02-27 21:13:30|977.14|964.84|977.46|965.16|977.46|965.16|977.14|964.84|7
1645996420000|2022-02-27 21:13:40|977.47|965.17|978.39|966.09|978.64|966.34|977.47|965.17|12
1645996430000|2022-02-27 21:13:50|978.47|966.17|978.38|966.08|979.19|966.89|978.38|966.08|9
1645996440000|2022-02-27 21:14:00|977.82|965.52|978.21|965.91|978.24|965.94|977.75|965.45|13
1645996450000|2022-02-27 21:14:10|978.05|965.75|976.72|964.42|978.05|965.75|976.72|964.42|12
1645996460000|2022-02-27 21:14:20|976.28|963.98|976.2|963.9|976.59|964.29|976.2|963.9|9
1645996470000|2022-02-27 21:14:30|976.27|963.97|976.78|964.48|976.78|964.48|976.27|963.97|5
1645996480000|2022-02-27 21:14:40|976.7|964.4|975.13|962.83|976.7|964.4|974.84|962.54|19
1645996490000|2022-02-27 21:14:50|975.55|963.25|975.77|963.47|975.77|963.47|975.55|963.25|8
1645996500000|2022-02-27 21:15:00|975.68|963.38|976.4|964.1|976.56|964.26|975.6|963.3|16
1645996510000|2022-02-27 21:15:10|976.41|964.11|976.67|964.37|976.75|964.45|976.32|964.02|11
1645996520000|2022-02-27 21:15:20|976.77|964.47|976.49|964.19|977.38|965.08|976.49|964.19|10
1645996530000|2022-02-27 21:15:30|976.48|964.18|975.65|963.35|976.49|964.19|975.65|963.35|15
1645996540000|2022-02-27 21:15:40|975.71|963.41|972.5|960.2|975.8|963.5|972.41|960.11|25
1645996550000|2022-02-27 21:15:50|972.41|960.11|972.55|960.25|972.82|960.52|971.74|959.44|23
1645996560000|2022-02-27 21:16:00|972.83|960.53|972.91|960.61|973.73|961.43|972.83|960.53|16
1645996570000|2022-02-27 21:16:10|972.68|960.38|974.12|961.82|974.12|961.82|972.36|960.06|13
1645996580000|2022-02-27 21:16:20|974.16|961.86|975.23|962.93|975.29|962.99|974.14|961.84|14
1645996590000|2022-02-27 21:16:30|975.43|963.13|974.79|962.49|976.05|963.75|974.79|962.49|14
1645996600000|2022-02-27 21:16:40|974.78|962.48|974.09|961.79|974.78|962.48|974.09|961.79|12
1645996610000|2022-02-27 21:16:50|973.97|961.67|973.51|961.21|973.97|961.67|973.05|960.75|13
1645996620000|2022-02-27 21:17:00|973.43|961.13|975.11|962.81|975.11|962.81|973.29|960.99|11
1645996630000|2022-02-27 21:17:10|976.2|963.9|978.44|966.14|978.44|966.14|975.76|963.46|20
1645996640000|2022-02-27 21:17:20|978.61|966.31|983.63|971.33|986.58|974.28|978.61|966.31|28
1645996650000|2022-02-27 21:17:30|984.36|972.06|983.51|971.21|984.74|972.44|983.51|971.21|16
1645996660000|2022-02-27 21:17:40|982.99|970.69|980.29|967.99|983.32|971.02|980.29|967.99|22
1645996670000|2022-02-27 21:17:50|980.01|967.71|983.26|970.96|983.26|970.96|980.01|967.71|15
1645996680000|2022-02-27 21:18:00|983.59|971.29|983.22|970.92|984.34|972.04|983.15|970.85|18
1645996690000|2022-02-27 21:18:10|983.17|970.87|982.75|970.45|983.36|971.06|982.75|970.45|9
1645996700000|2022-02-27 21:18:20|982.52|970.22|979.76|967.46|982.64|970.34|979.76|967.46|23
1645996710000|2022-02-27 21:18:30|979.52|967.22|980.8|968.5|981.24|968.94|979.52|967.22|24
1645996720000|2022-02-27 21:18:40|980.39|968.09|978.63|966.33|980.46|968.16|978.63|966.33|22
1645996730000|2022-02-27 21:18:50|978.31|966.01|978.03|965.73|978.81|966.51|977.34|965.04|29
1645996740000|2022-02-27 21:19:00|977.45|965.15|975.01|962.71|977.55|965.25|974.96|962.66|26
1645996750000|2022-02-27 21:19:10|974.86|962.56|974.61|962.31|976.59|964.29|974.24|961.94|29
1645996760000|2022-02-27 21:19:20|974.32|962.02|974.68|962.38|975.16|962.86|973.26|960.96|23
1645996770000|2022-02-27 21:19:30|975.17|962.87|975.15|962.85|975.78|963.48|974.79|962.49|18
1645996780000|2022-02-27 21:19:40|974.87|962.57|975.18|962.88|975.91|963.61|974.44|962.14|17
1645996790000|2022-02-27 21:19:50|975.19|962.89|974.69|962.39|975.2|962.9|974.69|962.39|8
1645996800000|2022-02-27 21:20:00|974.26|961.96|976.62|964.32|976.72|964.42|974.2|961.9|23
1645996810000|2022-02-27 21:20:10|977.06|964.76|980.55|968.25|980.55|968.25|977.06|964.76|20
1645996820000|2022-02-27 21:20:20|980.88|968.58|979.05|966.75|980.88|968.58|978.76|966.46|21
1645996830000|2022-02-27 21:20:30|979.16|966.86|979.36|967.06|979.36|967.06|977.8|965.5|20
1645996840000|2022-02-27 21:20:40|979.55|967.25|979.42|967.12|980.09|967.79|979.42|967.12|19
1645996850000|2022-02-27 21:20:50|979.61|967.31|980.05|967.75|980.14|967.84|979.1|966.8|19
1645996860000|2022-02-27 21:21:00|979.64|967.34|978.91|966.61|979.65|967.35|977.93|965.63|13
1645996870000|2022-02-27 21:21:10|978.85|966.55|981.18|968.88|981.18|968.88|978.85|966.55|19
1645996880000|2022-02-27 21:21:20|981.56|969.26|982.56|970.26|982.56|970.26|981.14|968.84|23
1645996890000|2022-02-27 21:21:30|982.81|970.51|982.39|970.09|983.56|971.26|982.39|970.09|22
1645996900000|2022-02-27 21:21:40|982.19|969.89|982.09|969.79|982.19|969.89|981.49|969.19|13
1645996910000|2022-02-27 21:21:50|981.87|969.57|981.44|969.14|982.15|969.85|981.41|969.11|16
1645996920000|2022-02-27 21:22:00|981.38|969.08|980.66|968.36|981.44|969.14|980.66|968.36|14
1645996930000|2022-02-27 21:22:10|980.43|968.13|980.4|968.1|980.46|968.16|980.25|967.95|6
1645996940000|2022-02-27 21:22:20|980.32|968.02|979.56|967.26|980.32|968.02|979.37|967.07|19
1645996950000|2022-02-27 21:22:30|979.68|967.38|980.48|968.18|980.75|968.45|979.68|967.38|12
1645996960000|2022-02-27 21:22:40|980.17|967.87|981.17|968.87|981.17|968.87|980.17|967.87|15
1645996970000|2022-02-27 21:22:50|981.13|968.83|981.11|968.81|981.3|969|980.89|968.59|13
1645996980000|2022-02-27 21:23:00|981.33|969.03|980.78|968.48|981.54|969.24|980.78|968.48|13
1645996990000|2022-02-27 21:23:10|980.77|968.47|980.15|967.85|980.77|968.47|979.91|967.61|11
1645997000000|2022-02-27 21:23:20|979.91|967.61|979.49|967.19|980.02|967.72|979.49|967.19|8
1645997010000|2022-02-27 21:23:30|979.07|966.77|978.7|966.4|979.13|966.83|978.7|966.4|11
1645997020000|2022-02-27 21:23:40|978.73|966.43|979.31|967.01|979.43|967.13|978.6|966.3|10
1645997030000|2022-02-27 21:23:50|979.2|966.9|980.61|968.31|980.61|968.31|979.2|966.9|14
1645997040000|2022-02-27 21:24:00|980.63|968.33|979.37|967.07|980.63|968.33|979.37|967.07|10
1645997050000|2022-02-27 21:24:10|979.56|967.26|979.14|966.84|979.56|967.26|978.91|966.61|12
1645997060000|2022-02-27 21:24:20|979.07|966.77|978.9|966.6|979.22|966.92|978.42|966.12|18
1645997070000|2022-02-27 21:24:30|978.77|966.47|980.34|968.04|980.34|968.04|978.77|966.47|10
1645997080000|2022-02-27 21:24:40|980.4|968.1|981.17|968.87|981.26|968.96|980.37|968.07|15
1645997090000|2022-02-27 21:24:50|981.35|969.05|981.19|968.89|981.51|969.21|981.14|968.84|8
1645997100000|2022-02-27 21:25:00|981.15|968.85|981.19|968.89|981.52|969.22|980.97|968.67|8
1645997110000|2022-02-27 21:25:10|981.32|969.02|982.46|970.16|982.53|970.23|981.32|969.02|15
1645997120000|2022-02-27 21:25:20|982.53|970.23|984.66|972.36|984.94|972.64|982.53|970.23|17
1645997130000|2022-02-27 21:25:30|984.62|972.32|984.75|972.45|984.82|972.52|984.62|972.32|8
1645997140000|2022-02-27 21:25:40|984.64|972.34|984.57|972.27|984.65|972.35|984.24|971.94|11
1645997150000|2022-02-27 21:25:50|984.41|972.11|985.64|973.34|985.65|973.35|984.41|972.11|11
1645997160000|2022-02-27 21:26:00|985.57|973.27|984.82|972.52|985.57|973.27|984.82|972.52|5
1645997170000|2022-02-27 21:26:10|984.85|972.55|985.36|973.06|985.36|973.06|984.64|972.34|9
1645997180000|2022-02-27 21:26:20|985.2|972.9|983.68|971.38|985.2|972.9|983.68|971.38|17
1645997190000|2022-02-27 21:26:30|983.67|971.37|981.64|969.34|983.73|971.43|981.64|969.34|13
1645997200000|2022-02-27 21:26:40|981.74|969.44|982.19|969.89|982.19|969.89|981.64|969.34|9
1645997210000|2022-02-27 21:26:50|982.3|970|981.87|969.57|982.3|970|981.87|969.57|5
1645997220000|2022-02-27 21:27:00|981.85|969.55|980.68|968.38|981.85|969.55|980.68|968.38|11
1645997230000|2022-02-27 21:27:10|980.67|968.37|983.23|970.93|983.23|970.93|980.43|968.13|19
1645997240000|2022-02-27 21:27:20|982.9|970.6|984.31|972.01|984.31|972.01|982.9|970.6|19
1645997250000|2022-02-27 21:27:30|984.51|972.21|984.26|971.96|984.51|972.21|984.08|971.78|11
1645997260000|2022-02-27 21:27:40|984.14|971.84|983.45|971.15|984.14|971.84|983.45|971.15|11
1645997270000|2022-02-27 21:27:50|983.36|971.06|982.37|970.07|983.38|971.08|982.37|970.07|11
1645997280000|2022-02-27 21:28:00|982.43|970.13|981.66|969.36|982.43|970.13|981.66|969.36|11
1645997290000|2022-02-27 21:28:10|981.62|969.32|982.66|970.36|982.75|970.45|981.62|969.32|12
1645997300000|2022-02-27 21:28:20|982.51|970.21|982.08|969.78|982.52|970.22|981.99|969.69|10
1645997310000|2022-02-27 21:28:30|981.7|969.4|983.17|970.87|983.17|970.87|981.7|969.4|13
1645997320000|2022-02-27 21:28:40|983.24|970.94|983.02|970.72|983.65|971.35|983.02|970.72|15
1645997330000|2022-02-27 21:28:50|982.68|970.38|982.04|969.74|982.68|970.38|981.65|969.35|11
1645997340000|2022-02-27 21:29:00|981.93|969.63|982.39|970.09|982.39|970.09|981.84|969.54|11
1645997350000|2022-02-27 21:29:10|982.49|970.19|981.78|969.48|982.49|970.19|981.78|969.48|8
1645997360000|2022-02-27 21:29:20|981.87|969.57|980.62|968.32|981.87|969.57|980.62|968.32|9
1645997370000|2022-02-27 21:29:30|980.65|968.35|980.84|968.54|980.84|968.54|980.65|968.35|6
1645997380000|2022-02-27 21:29:40|980.65|968.35|980.8|968.5|980.8|968.5|980.09|967.79|11
1645997390000|2022-02-27 21:29:50|981.14|968.84|981.77|969.47|981.77|969.47|981.14|968.84|9
1645997400000|2022-02-27 21:30:00|981.8|969.5|981.42|969.12|981.8|969.5|981.21|968.91|8
1645997410000|2022-02-27 21:30:10|981.41|969.11|984.42|972.12|984.42|972.12|981.41|969.11|18
1645997420000|2022-02-27 21:30:20|984.41|972.11|983.8|971.5|984.41|972.11|983.8|971.5|10
1645997430000|2022-02-27 21:30:30|984.07|971.77|983.97|971.67|984.22|971.92|983.97|971.67|4
1645997440000|2022-02-27 21:30:40|984.63|972.33|984.67|972.37|985.4|973.1|984.63|972.33|15
1645997450000|2022-02-27 21:30:50|984.65|972.35|982.51|970.21|984.65|972.35|982.51|970.21|14
1645997460000|2022-02-27 21:31:00|982.2|969.9|982.14|969.84|982.75|970.45|982.14|969.84|10
1645997470000|2022-02-27 21:31:10|982.15|969.85|982.05|969.75|982.54|970.24|981.82|969.52|7
1645997480000|2022-02-27 21:31:20|982.15|969.85|981.64|969.34|982.15|969.85|981.64|969.34|4
1645997490000|2022-02-27 21:31:30|981.63|969.33|981.63|969.33|981.63|969.33|981.63|969.33|1
1645997500000|2022-02-27 21:31:40|981.67|969.37|982.18|969.88|982.3|970|981.67|969.37|5
1645997510000|2022-02-27 21:31:50|981.91|969.61|981.94|969.64|981.94|969.64|981.66|969.36|9
1645997520000|2022-02-27 21:32:00|982.33|970.03|983.2|970.9|983.2|970.9|982.33|970.03|13
1645997530000|2022-02-27 21:32:10|983.4|971.1|982.81|970.51|983.4|971.1|982.8|970.5|6
1645997540000|2022-02-27 21:32:20|982.77|970.47|982.72|970.42|982.77|970.47|982.45|970.15|11
1645997550000|2022-02-27 21:32:30|982.77|970.47|984.32|972.02|984.61|972.31|982.77|970.47|15
1645997560000|2022-02-27 21:32:40|984.25|971.95|984.48|972.18|984.54|972.24|984.16|971.86|10
1645997570000|2022-02-27 21:32:50|984.26|971.96|984.12|971.82|984.26|971.96|983.69|971.39|7
1645997580000|2022-02-27 21:33:00|984.34|972.04|983.66|971.36|984.34|972.04|983.66|971.36|7
1645997590000|2022-02-27 21:33:10|983.65|971.35|983.51|971.21|983.65|971.35|983.36|971.06|9
1645997600000|2022-02-27 21:33:20|983.45|971.15|984.17|971.87|984.17|971.87|983.45|971.15|8
1645997610000|2022-02-27 21:33:30|984.15|971.85|985.37|973.07|985.54|973.24|984.15|971.85|15
1645997620000|2022-02-27 21:33:40|985.11|972.81|985.53|973.23|985.53|973.23|984.66|972.36|15
1645997630000|2022-02-27 21:33:50|985.37|973.07|985.46|973.16|985.71|973.41|985.06|972.76|10
1645997640000|2022-02-27 21:34:00|985.13|972.83|984.7|972.4|985.13|972.83|984.54|972.24|9
1645997650000|2022-02-27 21:34:10|984.61|972.31|983.85|971.55|984.65|972.35|983.85|971.55|10
1645997660000|2022-02-27 21:34:20|983.78|971.48|983.58|971.28|983.78|971.48|983.58|971.28|3
1645997670000|2022-02-27 21:34:30|983.59|971.29|982.66|970.36|983.59|971.29|982.66|970.36|17
1645997680000|2022-02-27 21:34:40|982.67|970.37|981.62|969.32|982.67|970.37|981.58|969.28|11
1645997690000|2022-02-27 21:34:50|981.83|969.53|982.38|970.08|982.47|970.17|981.83|969.53|10
1645997700000|2022-02-27 21:35:00|982.36|970.06|981.46|969.16|982.36|970.06|981.39|969.09|13
1645997710000|2022-02-27 21:35:10|981.37|969.07|980.49|968.19|981.63|969.33|980.37|968.07|12
1645997720000|2022-02-27 21:35:20|980.36|968.06|979.36|967.06|980.49|968.19|978.67|966.37|21
1645997730000|2022-02-27 21:35:30|979.45|967.15|979.02|966.72|979.45|967.15|978.77|966.47|15
1645997740000|2022-02-27 21:35:40|978.84|966.54|977.94|965.64|978.84|966.54|977.83|965.53|15
1645997750000|2022-02-27 21:35:50|977.92|965.62|977.89|965.59|978.51|966.21|977.59|965.29|20
1645997760000|2022-02-27 21:36:00|978.29|965.99|980.12|967.82|980.69|968.39|978.29|965.99|21
1645997770000|2022-02-27 21:36:10|980.01|967.71|979.93|967.63|980.53|968.23|979.67|967.37|18
1645997780000|2022-02-27 21:36:20|980.22|967.92|978.91|966.61|980.22|967.92|978.91|966.61|11
1645997790000|2022-02-27 21:36:30|978.71|966.41|978.1|965.8|978.71|966.41|977.94|965.64|11
1645997800000|2022-02-27 21:36:40|978.14|965.84|978.97|966.67|978.97|966.67|978.14|965.84|9
1645997810000|2022-02-27 21:36:50|978.85|966.55|979.07|966.77|979.07|966.77|978.85|966.55|4
1645997820000|2022-02-27 21:37:00|979.41|967.11|979.21|966.91|979.57|967.27|978.98|966.68|13
1645997830000|2022-02-27 21:37:10|979.32|967.02|979.02|966.72|979.32|967.02|979.02|966.72|3
1645997840000|2022-02-27 21:37:20|978.91|966.61|978.44|966.14|978.91|966.61|978.44|966.14|5
1645997850000|2022-02-27 21:37:30|978.52|966.22|977.58|965.28|978.52|966.22|977.58|965.28|12
1645997860000|2022-02-27 21:37:40|977.7|965.4|978.55|966.25|978.55|966.25|977.6|965.3|9
1645997870000|2022-02-27 21:37:50|978.77|966.47|979.07|966.77|979.37|967.07|978.75|966.45|8
1645997880000|2022-02-27 21:38:00|979.1|966.8|979.4|967.1|979.4|967.1|978.96|966.66|7
1645997890000|2022-02-27 21:38:10|979.51|967.21|979.71|967.41|979.71|967.41|979.25|966.95|9
1645997900000|2022-02-27 21:38:20|980|967.7|980.86|968.56|980.86|968.56|980|967.7|9
1645997910000|2022-02-27 21:38:30|980.78|968.48|980.63|968.33|980.78|968.48|980.62|968.32|3
1645997920000|2022-02-27 21:38:40|980.58|968.28|980.31|968.01|980.58|968.28|980.31|968.01|5
1645997930000|2022-02-27 21:38:50|980.24|967.94|980.44|968.14|980.51|968.21|979.89|967.59|11
1645997940000|2022-02-27 21:39:00|980.37|968.07|979.58|967.28|980.37|968.07|979.58|967.28|6
1645997950000|2022-02-27 21:39:10|979.55|967.25|978.94|966.64|979.55|967.25|978.66|966.36|11
1645997960000|2022-02-27 21:39:20|978.96|966.66|979.23|966.93|979.24|966.94|978.96|966.66|4
1645997970000|2022-02-27 21:39:30|979.24|966.94|978.11|965.81|979.24|966.94|978.01|965.71|11
1645997980000|2022-02-27 21:39:40|978.12|965.82|977.96|965.66|978.12|965.82|977.96|965.66|3
1645997990000|2022-02-27 21:39:50|977.97|965.67|979.05|966.75|979.05|966.75|977.97|965.67|5
1645998000000|2022-02-27 21:40:00|979.31|967.01|979.02|966.72|979.53|967.23|979.02|966.72|10
1645998010000|2022-02-27 21:40:10|978.95|966.65|979.59|967.29|979.59|967.29|978.95|966.65|4
1645998020000|2022-02-27 21:40:20|979.58|967.28|980.74|968.44|980.79|968.49|979.58|967.28|11
1645998030000|2022-02-27 21:40:30|980.53|968.23|980.23|967.93|980.74|968.44|980.18|967.88|9
1645998040000|2022-02-27 21:40:40|979.98|967.68|979.85|967.55|980.08|967.78|979.67|967.37|7
1645998050000|2022-02-27 21:40:50|979.67|967.37|979.69|967.39|980.08|967.78|979.67|967.37|9
1645998060000|2022-02-27 21:41:00|979.7|967.4|979.47|967.17|979.7|967.4|979.29|966.99|11
1645998070000|2022-02-27 21:41:10|979.6|967.3|979.6|967.3|979.6|967.3|979.31|967.01|6
1645998080000|2022-02-27 21:41:20|979.61|967.31|978.6|966.3|979.61|967.31|978.6|966.3|9
1645998090000|2022-02-27 21:41:30|978.33|966.03|978.36|966.06|978.36|966.06|978.33|966.03|2
1645998100000|2022-02-27 21:41:40|978.3|966|977.69|965.39|978.32|966.02|977.69|965.39|5
1645998110000|2022-02-27 21:41:50|977.68|965.38|978.44|966.14|978.44|966.14|977.63|965.33|10
1645998120000|2022-02-27 21:42:00|978.46|966.16|978.51|966.21|978.51|966.21|978.34|966.04|5
1645998130000|2022-02-27 21:42:10|978.53|966.23|977.89|965.59|978.55|966.25|977.89|965.59|6
1645998140000|2022-02-27 21:42:20|977.91|965.61|975.87|963.57|977.91|965.61|975.87|963.57|16
1645998150000|2022-02-27 21:42:30|976.02|963.72|977.65|965.35|977.73|965.43|976.02|963.72|16
1645998160000|2022-02-27 21:42:40|977.73|965.43|978.5|966.2|978.54|966.24|977.68|965.38|12
1645998170000|2022-02-27 21:42:50|978.29|965.99|978.41|966.11|978.69|966.39|978.29|965.99|12
1645998180000|2022-02-27 21:43:00|978.44|966.14|978.07|965.77|978.44|966.14|977.73|965.43|7
1645998190000|2022-02-27 21:43:10|978.22|965.92|978.22|965.92|978.22|965.92|978.22|965.92|1
1645998200000|2022-02-27 21:43:20|978.36|966.06|977.79|965.49|978.4|966.1|977.79|965.49|9
1645998210000|2022-02-27 21:43:30|977.68|965.38|977.4|965.1|977.68|965.38|977.37|965.07|7
1645998220000|2022-02-27 21:43:40|977.43|965.13|976.82|964.52|977.43|965.13|976.82|964.52|4
1645998230000|2022-02-27 21:43:50|977|964.7|976.99|964.69|977|964.7|976.85|964.55|5
1645998240000|2022-02-27 21:44:00|977.1|964.8|977.9|965.6|977.99|965.69|977.1|964.8|8
1645998250000|2022-02-27 21:44:10|978|965.7|981.35|969.05|981.65|969.35|978|965.7|17
1645998260000|2022-02-27 21:44:20|981.14|968.84|980.56|968.26|981.14|968.84|980.56|968.26|8
1645998270000|2022-02-27 21:44:30|980.6|968.3|980.74|968.44|980.74|968.44|980.6|968.3|5
1645998280000|2022-02-27 21:44:40|980.83|968.53|981.44|969.14|981.44|969.14|980.77|968.47|14
1645998290000|2022-02-27 21:44:50|981.33|969.03|982.42|970.12|982.46|970.16|981.15|968.85|15
1645998300000|2022-02-27 21:45:00|982.45|970.15|981.02|968.72|982.45|970.15|981.02|968.72|16
1645998310000|2022-02-27 21:45:10|981.24|968.94|980.89|968.59|981.45|969.15|980.89|968.59|10
1645998320000|2022-02-27 21:45:20|980.97|968.67|980.66|968.36|980.97|968.67|980.66|968.36|5
1645998330000|2022-02-27 21:45:30|980.67|968.37|981.34|969.04|981.34|969.04|980.67|968.37|4
1645998340000|2022-02-27 21:45:40|981.27|968.97|981.44|969.14|981.67|969.37|981.27|968.97|10
1645998350000|2022-02-27 21:45:50|981.62|969.32|981.41|969.11|981.72|969.42|981.33|969.03|15
1645998360000|2022-02-27 21:46:00|981.5|969.2|981.55|969.25|981.55|969.25|981.29|968.99|10
1645998370000|2022-02-27 21:46:10|981.63|969.33|982.64|970.34|982.67|970.37|981.63|969.33|10
1645998380000|2022-02-27 21:46:20|982.74|970.44|983.75|971.45|984.34|972.04|982.74|970.44|15
1645998390000|2022-02-27 21:46:30|983.8|971.5|981.86|969.56|983.8|971.5|981.66|969.36|15
1645998400000|2022-02-27 21:46:40|982.21|969.91|982.48|970.18|982.48|970.18|982.19|969.89|6
1645998410000|2022-02-27 21:46:50|982.45|970.15|981.67|969.37|982.45|970.15|981.67|969.37|9
1645998420000|2022-02-27 21:47:00|981.69|969.39|981.04|968.74|981.9|969.6|981.04|968.74|9
1645998430000|2022-02-27 21:47:10|981.13|968.83|981.47|969.17|981.47|969.17|981.03|968.73|6
1645998440000|2022-02-27 21:47:20|981.5|969.2|981.47|969.17|981.5|969.2|981.47|969.17|4
1645998450000|2022-02-27 21:47:30|981.49|969.19|981.55|969.25|981.55|969.25|981.44|969.14|4
1645998460000|2022-02-27 21:47:40|981.65|969.35|982.42|970.12|982.69|970.39|981.65|969.35|9
1645998470000|2022-02-27 21:47:50|982.49|970.19|982.75|970.45|982.75|970.45|982.42|970.12|6
1645998480000|2022-02-27 21:48:00|982.65|970.35|982.67|970.37|982.75|970.45|982.65|970.35|8
1645998490000|2022-02-27 21:48:10|982.65|970.35|982.07|969.77|983.12|970.82|982.07|969.77|15
1645998500000|2022-02-27 21:48:20|981.83|969.53|981.82|969.52|982.09|969.79|981.82|969.52|6
1645998510000|2022-02-27 21:48:30|981.67|969.37|981.56|969.26|981.69|969.39|981.56|969.26|6
1645998520000|2022-02-27 21:48:40|981.55|969.25|981.56|969.26|981.56|969.26|981.55|969.25|2
1645998530000|2022-02-27 21:48:50|981.47|969.17|980.84|968.54|981.47|969.17|980.84|968.54|2
1645998540000|2022-02-27 21:49:00|980.69|968.39|980.5|968.2|980.79|968.49|980.5|968.2|6
1645998550000|2022-02-27 21:49:10|980.41|968.11|979.68|967.38|980.52|968.22|979.68|967.38|12
1645998560000|2022-02-27 21:49:20|979.67|967.37|979.03|966.73|979.67|967.37|979.03|966.73|8
1645998570000|2022-02-27 21:49:30|978.99|966.69|979.55|967.25|979.56|967.26|978.77|966.47|7
1645998580000|2022-02-27 21:49:40|979.51|967.21|980.38|968.08|980.45|968.15|979.51|967.21|6
1645998590000|2022-02-27 21:49:50|980.56|968.26|980.55|968.25|980.56|968.26|980.36|968.06|5
1645998600000|2022-02-27 21:50:00|980.64|968.34|980.66|968.36|980.69|968.39|980.59|968.29|6
1645998610000|2022-02-27 21:50:10|980.6|968.3|980.39|968.09|980.6|968.3|980.39|968.09|2
1645998620000|2022-02-27 21:50:20|980.41|968.11|981.24|968.94|981.24|968.94|980.41|968.11|10
1645998630000|2022-02-27 21:50:30|981.34|969.04|981.41|969.11|981.41|969.11|981.34|969.04|2
1645998640000|2022-02-27 21:50:40|981.5|969.2|982.07|969.77|982.07|969.77|981.5|969.2|10
1645998650000|2022-02-27 21:50:50|981.86|969.56|982.02|969.72|982.02|969.72|981.57|969.27|16
1645998660000|2022-02-27 21:51:00|981.74|969.44|981.68|969.38|981.76|969.46|981.6|969.3|10
1645998670000|2022-02-27 21:51:10|981.7|969.4|982.37|970.07|982.37|970.07|981.7|969.4|5
1645998680000|2022-02-27 21:51:20|982.05|969.75|981.67|969.37|982.11|969.81|981.67|969.37|5
1645998690000|2022-02-27 21:51:30|981.66|969.36|981.47|969.17|981.66|969.36|981.43|969.13|6
1645998700000|2022-02-27 21:51:40|981.53|969.23|981.59|969.29|981.61|969.31|981.36|969.06|5
1645998710000|2022-02-27 21:51:50|981.3|969|981.39|969.09|981.39|969.09|981.3|969|2
1645998720000|2022-02-27 21:52:00|981.32|969.02|980.58|968.28|981.32|969.02|980.58|968.28|11
1645998730000|2022-02-27 21:52:10|980.46|968.16|980.57|968.27|980.57|968.27|980.46|968.16|2
1645998740000|2022-02-27 21:52:20|980.58|968.28|981.06|968.76|981.06|968.76|980.58|968.28|6
1645998750000|2022-02-27 21:52:30|981.18|968.88|981.76|969.46|981.76|969.46|981.18|968.88|2
1645998760000|2022-02-27 21:52:40|981.69|969.39|981.66|969.36|981.76|969.46|981.66|969.36|3
1645998770000|2022-02-27 21:52:50|981.65|969.35|981.73|969.43|981.73|969.43|981.65|969.35|2
1645998780000|2022-02-27 21:53:00|981.81|969.51|982.48|970.18|982.51|970.21|981.81|969.51|9
1645998790000|2022-02-27 21:53:10|982.51|970.21|984.9|972.6|985.6|973.3|982.51|970.21|16
1645998800000|2022-02-27 21:53:20|984.68|972.38|985.14|972.84|985.57|973.27|984.68|972.38|11
1645998810000|2022-02-27 21:53:30|985.05|972.75|984.85|972.55|985.05|972.75|984.85|972.55|2
1645998820000|2022-02-27 21:53:40|985.17|972.87|985.17|972.87|985.17|972.87|985.17|972.87|1
1645998830000|2022-02-27 21:53:50|985.03|972.73|984.73|972.43|985.03|972.73|984.73|972.43|4
1645998840000|2022-02-27 21:54:00|984.54|972.24|985.73|973.43|985.74|973.44|984.54|972.24|12
1645998850000|2022-02-27 21:54:10|986.11|973.81|987.66|975.36|987.73|975.43|986.11|973.81|20
1645998860000|2022-02-27 21:54:20|987.38|975.08|988.58|976.28|988.58|976.28|987.36|975.06|11
1645998870000|2022-02-27 21:54:30|988.71|976.41|989.38|977.08|989.98|977.68|988.71|976.41|18
1645998880000|2022-02-27 21:54:40|989.14|976.84|989.82|977.52|990.27|977.97|989.14|976.84|13
1645998890000|2022-02-27 21:54:50|989.99|977.69|989.04|976.74|990.32|978.02|989.04|976.74|17
1645998900000|2022-02-27 21:55:00|989|976.7|987.17|974.87|989|976.7|987.08|974.78|14
1645998910000|2022-02-27 21:55:10|987.05|974.75|986.59|974.29|987.05|974.75|986.59|974.29|4
1645998920000|2022-02-27 21:55:20|986.47|974.17|986.53|974.23|986.93|974.63|986.02|973.72|18
1645998930000|2022-02-27 21:55:30|986.66|974.36|985.94|973.64|986.66|974.36|985.94|973.64|8
1645998940000|2022-02-27 21:55:40|985.9|973.6|985.9|973.6|985.9|973.6|985.9|973.6|1
1645998950000|2022-02-27 21:55:50|985.94|973.64|985.79|973.49|985.94|973.64|985.79|973.49|2
1645998960000|2022-02-27 21:56:00|985.66|973.36|985.47|973.17|985.66|973.36|985.38|973.08|4
1645998970000|2022-02-27 21:56:10|985.54|973.24|985.38|973.08|985.83|973.53|985.37|973.07|14
1645998980000|2022-02-27 21:56:20|985.37|973.07|984.62|972.32|985.37|973.07|984.11|971.81|15
1645998990000|2022-02-27 21:56:30|984.22|971.92|983.21|970.91|984.22|971.92|983.21|970.91|15
1645999000000|2022-02-27 21:56:40|983.3|971|983.02|970.72|983.6|971.3|982.98|970.68|10
1645999010000|2022-02-27 21:56:50|983.16|970.86|984.22|971.92|984.23|971.93|983.16|970.86|14
1645999020000|2022-02-27 21:57:00|984.34|972.04|984.16|971.86|984.54|972.24|984.16|971.86|6
1645999030000|2022-02-27 21:57:10|984.26|971.96|984.48|972.18|984.48|972.18|984.26|971.96|6
1645999040000|2022-02-27 21:57:20|984.46|972.16|983.52|971.22|984.46|972.16|983.31|971.01|14
1645999050000|2022-02-27 21:57:30|983.54|971.24|983.45|971.15|983.66|971.36|983.1|970.8|17
1645999060000|2022-02-27 21:57:40|983.38|971.08|982.97|970.67|983.4|971.1|982.73|970.43|9
1645999070000|2022-02-27 21:57:50|983.11|970.81|982.72|970.42|983.11|970.81|982.72|970.42|3
1645999080000|2022-02-27 21:58:00|982.97|970.67|983.66|971.36|983.66|971.36|982.97|970.67|7
1645999090000|2022-02-27 21:58:10|983.79|971.49|983.84|971.54|984.37|972.07|983.79|971.49|11
1645999100000|2022-02-27 21:58:20|983.82|971.52|983.29|970.99|983.83|971.53|983.29|970.99|8
1645999110000|2022-02-27 21:58:30|983.21|970.91|983.61|971.31|983.61|971.31|983.21|970.91|5
1645999120000|2022-02-27 21:58:40|983.57|971.27|983.71|971.41|983.76|971.46|983.57|971.27|8
1645999130000|2022-02-27 21:58:50|983.61|971.31|983.3|971|983.79|971.49|983.3|971|9
1645999140000|2022-02-27 21:59:00|983.37|971.07|983.77|971.47|983.77|971.47|983.37|971.07|9
1645999150000|2022-02-27 21:59:10|983.71|971.41|983.08|970.78|983.73|971.43|983.08|970.78|9
1645999160000|2022-02-27 21:59:20|983.06|970.76|982.82|970.52|983.11|970.81|982.57|970.27|8
1645999190000|2022-02-27 21:59:50|983.23|970.93|982.97|970.67|983.23|970.93|982.79|970.49|9
1645999200000|2022-02-27 22:00:00|982.92|970.62|981.68|969.38|982.92|970.62|981.68|969.38|12
1645999210000|2022-02-27 22:00:10|981.85|969.55|981.26|968.96|981.87|969.57|981.25|968.95|11
1645999220000|2022-02-27 22:00:20|981.15|968.85|980.78|968.48|981.15|968.85|980.12|967.82|14
1645999230000|2022-02-27 22:00:30|980.7|968.4|980.92|968.62|980.92|968.62|980.65|968.35|9
1645999240000|2022-02-27 22:00:40|981.01|968.71|981.74|969.44|981.74|969.44|981.01|968.71|8
1645999250000|2022-02-27 22:00:50|982.26|969.96|982.54|970.24|982.54|970.24|982|969.7|13
1645999260000|2022-02-27 22:01:00|982.59|970.29|982.95|970.65|983.09|970.79|982.54|970.24|12
1645999270000|2022-02-27 22:01:10|983.09|970.79|983.55|971.25|984.4|972.1|983.09|970.79|13
1645999280000|2022-02-27 22:01:20|983.47|971.17|984.02|971.72|984.02|971.72|983.47|971.17|6
1645999290000|2022-02-27 22:01:30|983.74|971.44|983.67|971.37|984.13|971.83|983.67|971.37|9
1645999300000|2022-02-27 22:01:40|983.82|971.52|984.49|972.19|984.49|972.19|983.72|971.42|10
1645999310000|2022-02-27 22:01:50|984.37|972.07|985.58|973.28|985.58|973.28|984.37|972.07|10
1645999320000|2022-02-27 22:02:00|985.39|973.09|984.9|972.6|985.39|973.09|984.9|972.6|10
1645999330000|2022-02-27 22:02:10|984.76|972.46|984.35|972.05|984.76|972.46|984.35|972.05|10
1645999340000|2022-02-27 22:02:20|984.04|971.74|982.93|970.63|984.04|971.74|982.93|970.63|13
1645999350000|2022-02-27 22:02:30|982.67|970.37|982.98|970.68|982.98|970.68|982.67|970.37|8
1645999360000|2022-02-27 22:02:40|982.99|970.69|983.68|971.38|983.7|971.4|982.99|970.69|12
1645999370000|2022-02-27 22:02:50|983.97|971.67|984.4|972.1|984.4|972.1|983.97|971.67|4
1645999380000|2022-02-27 22:03:00|984.34|972.04|984.45|972.15|984.54|972.24|984.11|971.81|8
1645999390000|2022-02-27 22:03:10|984.54|972.24|984.25|971.95|984.63|972.33|984.25|971.95|8
1645999400000|2022-02-27 22:03:20|984.3|972|984.47|972.17|984.69|972.39|983.92|971.62|10
1645999410000|2022-02-27 22:03:30|984.41|972.11|984.54|972.24|984.63|972.33|984.24|971.94|7
1645999420000|2022-02-27 22:03:40|984.63|972.33|984.69|972.39|984.97|972.67|984.63|972.33|5
1645999430000|2022-02-27 22:03:50|984.65|972.35|984.65|972.35|984.65|972.35|984.57|972.27|3
1645999440000|2022-02-27 22:04:00|984.36|972.06|984.5|972.2|984.5|972.2|983.92|971.62|8
1645999450000|2022-02-27 22:04:10|984.58|972.28|983.91|971.61|984.88|972.58|983.91|971.61|14
1645999460000|2022-02-27 22:04:20|983.9|971.6|982.79|970.49|983.99|971.69|982.69|970.39|9
1645999470000|2022-02-27 22:04:30|982.89|970.59|981.95|969.65|982.89|970.59|981.95|969.65|4
1645999480000|2022-02-27 22:04:40|981.74|969.44|981.6|969.3|982|969.7|981.6|969.3|4
1645999490000|2022-02-27 22:04:50|981.66|969.36|982.15|969.85|982.15|969.85|981.6|969.3|9
1645999500000|2022-02-27 22:05:00|982.04|969.74|982.29|969.99|982.29|969.99|981.62|969.32|10
1645999510000|2022-02-27 22:05:10|982.3|970|982.21|969.91|982.42|970.12|982.21|969.91|3
1645999520000|2022-02-27 22:05:20|982.17|969.87|983.33|971.03|983.33|971.03|982.17|969.87|14
1645999530000|2022-02-27 22:05:30|983.39|971.09|983.39|971.09|983.39|971.09|983.39|971.09|1
1645999540000|2022-02-27 22:05:40|983.52|971.22|983.49|971.19|983.77|971.47|983.49|971.19|8
1645999550000|2022-02-27 22:05:50|983.37|971.07|982.6|970.3|983.37|971.07|982.48|970.18|10
1645999560000|2022-02-27 22:06:00|982.62|970.32|982.61|970.31|982.66|970.36|982.61|970.31|4
1645999580000|2022-02-27 22:06:20|982.7|970.4|984.01|971.71|984.01|971.71|982.7|970.4|9
1645999590000|2022-02-27 22:06:30|984.15|971.85|983.83|971.53|984.54|972.24|983.83|971.53|6
1645999600000|2022-02-27 22:06:40|983.6|971.3|983.76|971.46|984.1|971.8|983.6|971.3|8
1645999610000|2022-02-27 22:06:50|983.66|971.36|983.65|971.35|983.66|971.36|983.65|971.35|2
1645999620000|2022-02-27 22:07:00|983.73|971.43|983.77|971.47|984.31|972.01|983.67|971.37|16
1645999630000|2022-02-27 22:07:10|983.65|971.35|983.65|971.35|983.65|971.35|983.65|971.35|1
1645999640000|2022-02-27 22:07:20|983.56|971.26|983.56|971.26|983.56|971.26|983.56|971.26|1
1645999650000|2022-02-27 22:07:30|983.65|971.35|983.65|971.35|983.65|971.35|983.65|971.35|1
1645999660000|2022-02-27 22:07:40|983.67|971.37|983.72|971.42|983.72|971.42|983.66|971.36|4
1645999670000|2022-02-27 22:07:50|983.73|971.43|983.73|971.43|983.73|971.43|983.73|971.43|1
1645999680000|2022-02-27 22:08:00|983.67|971.37|983.67|971.37|983.67|971.37|983.67|971.37|1
1645999690000|2022-02-27 22:08:10|983.71|971.41|984.06|971.76|984.06|971.76|983.71|971.41|3
1645999700000|2022-02-27 22:08:20|984.04|971.74|984.01|971.71|984.11|971.81|984.01|971.71|3
1645999710000|2022-02-27 22:08:30|984.2|971.9|984.52|972.22|984.62|972.32|984.08|971.78|9
1645999720000|2022-02-27 22:08:40|984.44|972.14|984.56|972.26|984.82|972.52|984.44|972.14|6
1645999730000|2022-02-27 22:08:50|984.57|972.27|984.44|972.14|984.67|972.37|984.44|972.14|10
1645999740000|2022-02-27 22:09:00|984.18|971.88|985|972.7|985|972.7|984.18|971.88|10
1645999750000|2022-02-27 22:09:10|985.19|972.89|986.13|973.83|986.13|973.83|985.19|972.89|11
1645999760000|2022-02-27 22:09:20|986.34|974.04|986.45|974.15|986.67|974.37|986.34|974.04|5
1645999770000|2022-02-27 22:09:30|986.31|974.01|985.89|973.59|986.45|974.15|985.89|973.59|5
1645999780000|2022-02-27 22:09:40|985.84|973.54|985.64|973.34|985.84|973.54|985.64|973.34|4
1645999790000|2022-02-27 22:09:50|985.63|973.33|985.61|973.31|985.67|973.37|985.61|973.31|5
1645999800000|2022-02-27 22:10:00|985.62|973.32|984.94|972.64|985.62|973.32|984.94|972.64|8
1645999810000|2022-02-27 22:10:10|984.85|972.55|984.67|972.37|984.89|972.59|984.67|972.37|9
1645999820000|2022-02-27 22:10:20|984.66|972.36|983.94|971.64|984.66|972.36|983.94|971.64|6
1645999830000|2022-02-27 22:10:30|983.67|971.37|983.82|971.52|983.82|971.52|983.67|971.37|4
1645999840000|2022-02-27 22:10:40|984.04|971.74|983.06|970.76|984.04|971.74|983.06|970.76|7
1645999850000|2022-02-27 22:10:50|983.11|970.81|982.74|970.44|983.11|970.81|982.74|970.44|4
1645999860000|2022-02-27 22:11:00|982.76|970.46|982.33|970.03|982.76|970.46|982.33|970.03|10
1645999870000|2022-02-27 22:11:10|982.16|969.86|981.73|969.43|982.4|970.1|981.73|969.43|10
1645999880000|2022-02-27 22:11:20|981.67|969.37|982.62|970.32|982.62|970.32|981.66|969.36|6
1645999900000|2022-02-27 22:11:40|982.61|970.31|982.65|970.35|982.69|970.39|982.61|970.31|6
1645999910000|2022-02-27 22:11:50|982.71|970.41|983.07|970.77|983.49|971.19|982.71|970.41|7
1645999920000|2022-02-27 22:12:00|983.12|970.82|983.54|971.24|983.54|971.24|983.12|970.82|3
1645999930000|2022-02-27 22:12:10|983.57|971.27|983.37|971.07|983.65|971.35|983.37|971.07|5
1645999940000|2022-02-27 22:12:20|983.29|970.99|982.99|970.69|983.65|971.35|982.99|970.69|12
1645999950000|2022-02-27 22:12:30|982.97|970.67|982.65|970.35|982.99|970.69|982.59|970.29|7
1645999960000|2022-02-27 22:12:40|982.4|970.1|982.39|970.09|982.42|970.12|981.98|969.68|6
1645999970000|2022-02-27 22:12:50|982.56|970.26|982.76|970.46|982.76|970.46|982.55|970.25|6
1645999980000|2022-02-27 22:13:00|982.83|970.53|983.66|971.36|983.66|971.36|982.83|970.53|10
1645999990000|2022-02-27 22:13:10|983.64|971.34|982.92|970.62|983.64|971.34|982.92|970.62|5
1646000000000|2022-02-27 22:13:20|982.83|970.53|983.31|971.01|983.4|971.1|982.83|970.53|5
1646000010000|2022-02-27 22:13:30|983.33|971.03|983.36|971.06|983.43|971.13|983.29|970.99|6
1646000020000|2022-02-27 22:13:40|983.63|971.33|983.64|971.34|983.83|971.53|983.63|971.33|5
1646000030000|2022-02-27 22:13:50|983.67|971.37|983.67|971.37|984.22|971.92|983.66|971.36|8
1646000040000|2022-02-27 22:14:00|983.66|971.36|983.23|970.93|983.66|971.36|983.23|970.93|5
1646000050000|2022-02-27 22:14:10|983.29|970.99|983.29|970.99|983.29|970.99|983.29|970.99|1
1646000060000|2022-02-27 22:14:20|983.3|971|983.6|971.3|983.75|971.45|983.3|971|7
1646000070000|2022-02-27 22:14:30|983.54|971.24|983.25|970.95|983.6|971.3|983.18|970.88|6
1646000080000|2022-02-27 22:14:40|983.38|971.08|983.68|971.38|983.68|971.38|983.38|971.08|9
1646000090000|2022-02-27 22:14:50|983.66|971.36|983.68|971.38|983.68|971.38|983.66|971.36|2
1646000100000|2022-02-27 22:15:00|983.73|971.43|983.74|971.44|983.74|971.44|983.73|971.43|2
1646000110000|2022-02-27 22:15:10|983.98|971.68|984.5|972.2|984.55|972.25|983.98|971.68|9
1646000120000|2022-02-27 22:15:20|984.59|972.29|984.76|972.46|984.76|972.46|984.5|972.2|7
1646000130000|2022-02-27 22:15:30|985.15|972.85|986.53|974.23|986.55|974.25|985.09|972.79|13
1646000140000|2022-02-27 22:15:40|986.52|974.22|986.36|974.06|986.52|974.22|985.81|973.51|10
1646000150000|2022-02-27 22:15:50|986.3|974|986.34|974.04|986.34|974.04|985.94|973.64|5
1646000160000|2022-02-27 22:16:00|986.35|974.05|985.92|973.62|986.39|974.09|985.92|973.62|5
1646000170000|2022-02-27 22:16:10|985.91|973.61|985.72|973.42|985.94|973.64|985.72|973.42|5
1646000180000|2022-02-27 22:16:20|985.71|973.41|984.57|972.27|985.71|973.41|984.27|971.97|10
1646000190000|2022-02-27 22:16:30|984.61|972.31|984.41|972.11|984.65|972.35|984.41|972.11|5
1646000200000|2022-02-27 22:16:40|984.43|972.13|984.5|972.2|984.58|972.28|984.29|971.99|7
1646000210000|2022-02-27 22:16:50|984.31|972.01|983.62|971.32|984.31|972.01|983.62|971.32|9
1646000220000|2022-02-27 22:17:00|983.55|971.25|983.48|971.18|983.8|971.5|983.48|971.18|7
1646000230000|2022-02-27 22:17:10|983.5|971.2|982.65|970.35|983.5|971.2|982.65|970.35|11
1646000240000|2022-02-27 22:17:20|982.69|970.39|982.51|970.21|982.69|970.39|982.51|970.21|3
1646000250000|2022-02-27 22:17:30|982.61|970.31|982.61|970.31|982.61|970.31|982.61|970.31|1
1646000260000|2022-02-27 22:17:40|982.64|970.34|982.64|970.34|982.75|970.45|982.4|970.1|7
1646000270000|2022-02-27 22:17:50|982.56|970.26|982.56|970.26|982.56|970.26|982.56|970.26|1
1646000280000|2022-02-27 22:18:00|982.61|970.31|982.49|970.19|982.65|970.35|982.49|970.19|6
1646000290000|2022-02-27 22:18:10|982.28|969.98|982.62|970.32|982.62|970.32|982.24|969.94|7
1646000300000|2022-02-27 22:18:20|982.31|970.01|981.83|969.53|982.31|970.01|981.83|969.53|6
1646000310000|2022-02-27 22:18:30|981.68|969.38|981.45|969.15|981.78|969.48|981.44|969.14|5
1646000320000|2022-02-27 22:18:40|981.49|969.19|980.35|968.05|981.49|969.19|980.35|968.05|9
1646000330000|2022-02-27 22:18:50|980.37|968.07|980.21|967.91|980.37|968.07|980.21|967.91|3
1646000340000|2022-02-27 22:19:00|980.26|967.96|979.72|967.42|980.4|968.1|979.72|967.42|7
1646000350000|2022-02-27 22:19:10|979.65|967.35|979.78|967.48|979.78|967.48|979.57|967.27|7
1646000360000|2022-02-27 22:19:20|979.67|967.37|980.45|968.15|980.45|968.15|979.67|967.37|8
1646000370000|2022-02-27 22:19:30|980.48|968.18|980.67|968.37|980.67|968.37|980.48|968.18|3
1646000380000|2022-02-27 22:19:40|980.66|968.36|980.76|968.46|980.76|968.46|980.66|968.36|3
1646000390000|2022-02-27 22:19:50|980.73|968.43|981.53|969.23|981.53|969.23|980.73|968.43|5
1646000400000|2022-02-27 22:20:00|981.32|969.02|981.54|969.24|981.54|969.24|981.28|968.98|6
1646000410000|2022-02-27 22:20:10|981.61|969.31|980.86|968.56|981.61|969.31|980.86|968.56|3
1646000420000|2022-02-27 22:20:20|980.92|968.62|981.53|969.23|981.65|969.35|980.92|968.62|8
1646000430000|2022-02-27 22:20:30|981.76|969.46|981.76|969.46|981.79|969.49|981.76|969.46|3
1646000440000|2022-02-27 22:20:40|981.79|969.49|981.41|969.11|981.79|969.49|981.35|969.05|7
1646000450000|2022-02-27 22:20:50|981.44|969.14|981.35|969.05|981.51|969.21|981.35|969.05|8
1646000460000|2022-02-27 22:21:00|981.37|969.07|982.2|969.9|982.2|969.9|981.37|969.07|4
1646000480000|2022-02-27 22:21:20|982.02|969.72|981.69|969.39|982.02|969.72|981.69|969.39|3
1646000490000|2022-02-27 22:21:30|981.74|969.44|982.4|970.1|982.4|970.1|981.74|969.44|5
1646000500000|2022-02-27 22:21:40|982.42|970.12|982.66|970.36|982.66|970.36|982.42|970.12|5
1646000520000|2022-02-27 22:22:00|982.56|970.26|982.7|970.4|982.7|970.4|982.56|970.26|3
1646000530000|2022-02-27 22:22:10|982.66|970.36|982.38|970.08|982.66|970.36|982.37|970.07|10
1646000540000|2022-02-27 22:22:20|982.37|970.07|981.69|969.39|982.37|970.07|981.69|969.39|6
1646000550000|2022-02-27 22:22:30|981.7|969.4|980.47|968.17|981.7|969.4|980.47|968.17|18
1646000560000|2022-02-27 22:22:40|980.48|968.18|980.36|968.06|980.48|968.18|980.36|968.06|3
1646000570000|2022-02-27 22:22:50|980.3|968|980.51|968.21|980.51|968.21|980.3|968|3
1646000580000|2022-02-27 22:23:00|980.57|968.27|980.4|968.1|980.57|968.27|980.4|968.1|3
1646000590000|2022-02-27 22:23:10|980.44|968.14|980.57|968.27|980.57|968.27|980.44|968.14|3
1646000610000|2022-02-27 22:23:30|980.56|968.26|981.6|969.3|981.6|969.3|980.56|968.26|9
1646000620000|2022-02-27 22:23:40|981.61|969.31|981.67|969.37|981.76|969.46|981.61|969.31|8
1646000630000|2022-02-27 22:23:50|981.68|969.38|981.25|968.95|981.74|969.44|981.16|968.86|9
1646000640000|2022-02-27 22:24:00|981.3|969|981.37|969.07|981.5|969.2|981.26|968.96|5
1646000650000|2022-02-27 22:24:10|981.54|969.24|981.59|969.29|981.59|969.29|981.53|969.23|4
1646000660000|2022-02-27 22:24:20|981.53|969.23|982.42|970.12|982.42|970.12|981.53|969.23|10
1646000670000|2022-02-27 22:24:30|982.34|970.04|982.54|970.24|982.54|970.24|982.33|970.03|4
1646000680000|2022-02-27 22:24:40|982.45|970.15|982.62|970.32|982.62|970.32|982.45|970.15|5
1646000690000|2022-02-27 22:24:50|982.63|970.33|982.31|970.01|983.18|970.88|982.31|970.01|12
1646000700000|2022-02-27 22:25:00|982.32|970.02|982.43|970.13|982.43|970.13|982.29|969.99|6
1646000710000|2022-02-27 22:25:10|982.51|970.21|981.77|969.47|982.51|970.21|981.77|969.47|7
1646000720000|2022-02-27 22:25:20|981.62|969.32|981.58|969.28|981.62|969.32|981.58|969.28|2
1646000730000|2022-02-27 22:25:30|981.57|969.27|981.37|969.07|981.57|969.27|981.37|969.07|7
1646000740000|2022-02-27 22:25:40|981.01|968.71|981.06|968.76|981.13|968.83|980.75|968.45|9
1646000750000|2022-02-27 22:25:50|981.28|968.98|981.5|969.2|981.5|969.2|981.28|968.98|3
1646000760000|2022-02-27 22:26:00|981.49|969.19|981.61|969.31|981.64|969.34|981.49|969.19|6
1646000780000|2022-02-27 22:26:20|981.64|969.34|981.67|969.37|981.67|969.37|981.64|969.34|3
1646000790000|2022-02-27 22:26:30|981.6|969.3|981.67|969.37|981.67|969.37|981.6|969.3|4
1646000800000|2022-02-27 22:26:40|981.66|969.36|981.89|969.59|981.89|969.59|981.66|969.36|3
1646000810000|2022-02-27 22:26:50|982.05|969.75|982.3|970|982.3|970|981.89|969.59|4
1646000820000|2022-02-27 22:27:00|982.33|970.03|982.33|970.03|982.33|970.03|982.33|970.03|1
1646000830000|2022-02-27 22:27:10|982.08|969.78|982.44|970.14|982.44|970.14|982.08|969.78|3
1646000840000|2022-02-27 22:27:20|982.45|970.15|982.53|970.23|982.53|970.23|982.45|970.15|2
1646000850000|2022-02-27 22:27:30|982.6|970.3|982.65|970.35|982.65|970.35|982.53|970.23|3
1646000860000|2022-02-27 22:27:40|982.66|970.36|983.53|971.23|983.53|971.23|982.66|970.36|4
1646000880000|2022-02-27 22:28:00|983.61|971.31|983.61|971.31|983.61|971.31|983.61|971.31|1
1646000890000|2022-02-27 22:28:10|983.65|971.35|984.47|972.17|984.61|972.31|983.65|971.35|8
1646000900000|2022-02-27 22:28:20|984.26|971.96|984.26|971.96|984.27|971.97|984.26|971.96|3
1646000910000|2022-02-27 22:28:30|984.21|971.91|983.86|971.56|984.21|971.91|983.86|971.56|2
1646000930000|2022-02-27 22:28:50|983.92|971.62|983.92|971.62|983.92|971.62|983.92|971.62|1
1646000940000|2022-02-27 22:29:00|983.86|971.56|983.86|971.56|983.86|971.56|983.86|971.56|1
1646000950000|2022-02-27 22:29:10|983.85|971.55|983.06|970.76|983.85|971.55|983.06|970.76|8
1646000960000|2022-02-27 22:29:20|982.83|970.53|982.68|970.38|982.83|970.53|982.68|970.38|3
1646000970000|2022-02-27 22:29:30|982.8|970.5|982.68|970.38|982.8|970.5|982.68|970.38|2
1646000980000|2022-02-27 22:29:40|982.67|970.37|982.67|970.37|982.67|970.37|982.67|970.37|1
1646001030000|2022-02-27 22:30:30|982.59|970.29|984.57|972.27|984.67|972.37|982.58|970.28|12
1646001040000|2022-02-27 22:30:40|984.67|972.37|985.43|973.13|985.54|973.24|984.67|972.37|8
1646001050000|2022-02-27 22:30:50|985.56|973.26|986.52|974.22|986.72|974.42|985.44|973.14|11
1646001060000|2022-02-27 22:31:00|986.53|974.23|987.09|974.79|987.09|974.79|986.53|974.23|7
1646001070000|2022-02-27 22:31:10|987.2|974.9|987.59|975.29|987.59|975.29|987.08|974.78|6
1646001080000|2022-02-27 22:31:20|987.66|975.36|988.01|975.71|988.01|975.71|987.46|975.16|10
1646001090000|2022-02-27 22:31:30|988.16|975.86|990.39|978.09|990.39|978.09|988.16|975.86|14
1646001100000|2022-02-27 22:31:40|990.21|977.91|990.98|978.68|990.98|978.68|990.21|977.91|8
1646001110000|2022-02-27 22:31:50|990.88|978.58|990.66|978.36|990.88|978.58|990.66|978.36|8
1646001120000|2022-02-27 22:32:00|990.46|978.16|989.09|976.79|990.46|978.16|989.09|976.79|17
1646001130000|2022-02-27 22:32:10|988.92|976.62|989.45|977.15|989.45|977.15|988.74|976.44|7
1646001140000|2022-02-27 22:32:20|989.51|977.21|989.51|977.21|989.51|977.21|989.51|977.21|1
1646001150000|2022-02-27 22:32:30|989.64|977.34|989.39|977.09|989.64|977.34|989.36|977.06|4
1646001160000|2022-02-27 22:32:40|989.46|977.16|989.39|977.09|989.46|977.16|989.39|977.09|2
1646001170000|2022-02-27 22:32:50|989.43|977.13|989.43|977.13|989.43|977.13|989.43|977.13|1
1646001180000|2022-02-27 22:33:00|989.64|977.34|989.64|977.34|989.64|977.34|989.64|977.34|1
1646001190000|2022-02-27 22:33:10|989.77|977.47|989.77|977.47|989.77|977.47|989.77|977.47|1
1646001200000|2022-02-27 22:33:20|989.75|977.45|989.78|977.48|989.78|977.48|989.74|977.44|3
1646001210000|2022-02-27 22:33:30|989.82|977.52|989.82|977.52|989.82|977.52|989.82|977.52|1
1646001220000|2022-02-27 22:33:40|989.77|977.47|989.76|977.46|989.78|977.48|989.72|977.42|5
1646001230000|2022-02-27 22:33:50|989.77|977.47|990.09|977.79|990.09|977.79|989.75|977.45|7
1646001240000|2022-02-27 22:34:00|990.15|977.85|990.15|977.85|990.15|977.85|990.15|977.85|1
1646001250000|2022-02-27 22:34:10|990.49|978.19|990.15|977.85|990.49|978.19|990.15|977.85|2
1646001280000|2022-02-27 22:34:40|990.18|977.88|990.59|978.29|990.59|978.29|990.18|977.88|5
1646001290000|2022-02-27 22:34:50|990.57|978.27|992.75|980.45|992.75|980.45|990.57|978.27|16
1646001300000|2022-02-27 22:35:00|992.86|980.56|993.75|981.45|994.06|981.76|992.65|980.35|13
1646001310000|2022-02-27 22:35:10|993.68|981.38|993.35|981.05|993.68|981.38|993.35|981.05|5
1646001320000|2022-02-27 22:35:20|993.19|980.89|992.97|980.67|993.19|980.89|992.96|980.66|4
1646001330000|2022-02-27 22:35:30|992.68|980.38|992.04|979.74|992.68|980.38|992.04|979.74|11
1646001340000|2022-02-27 22:35:40|991.86|979.56|991.19|978.89|991.86|979.56|991.19|978.89|9
1646001350000|2022-02-27 22:35:50|991.25|978.95|990.58|978.28|991.25|978.95|990.58|978.28|7
1646001360000|2022-02-27 22:36:00|990.46|978.16|990.56|978.26|990.66|978.36|990.46|978.16|4
1646001370000|2022-02-27 22:36:10|990.54|978.24|989.84|977.54|990.55|978.25|989.59|977.29|8
1646001380000|2022-02-27 22:36:20|989.76|977.46|989.41|977.11|989.82|977.52|989.41|977.11|6
1646001390000|2022-02-27 22:36:30|989.37|977.07|989.1|976.8|989.37|977.07|989.1|976.8|5
1646001400000|2022-02-27 22:36:40|989.3|977|989.47|977.17|989.47|977.17|989.29|976.99|5
1646001410000|2022-02-27 22:36:50|989.52|977.22|990.01|977.71|990.01|977.71|989.52|977.22|6
1646001420000|2022-02-27 22:37:00|989.98|977.68|990.33|978.03|990.51|978.21|989.98|977.68|5
1646001430000|2022-02-27 22:37:10|990.38|978.08|991.66|979.36|991.66|979.36|990.38|978.08|13
1646001440000|2022-02-27 22:37:20|992.1|979.8|993.23|980.93|993.39|981.09|992.1|979.8|12
1646001450000|2022-02-27 22:37:30|993.66|981.36|994.44|982.14|994.44|982.14|993.56|981.26|11
1646001460000|2022-02-27 22:37:40|994.24|981.94|993.89|981.59|994.24|981.94|993.85|981.55|6
1646001470000|2022-02-27 22:37:50|993.8|981.5|992.73|980.43|993.8|981.5|992.73|980.43|9
1646001480000|2022-02-27 22:38:00|992.75|980.45|991.66|979.36|992.75|980.45|991.66|979.36|14
1646001490000|2022-02-27 22:38:10|991.55|979.25|991.51|979.21|991.77|979.47|991.41|979.11|10
1646001500000|2022-02-27 22:38:20|991.7|979.4|991.41|979.11|991.7|979.4|991.41|979.11|6
1646001510000|2022-02-27 22:38:30|991.3|979|991.6|979.3|991.61|979.31|991.3|979|8
1646001520000|2022-02-27 22:38:40|991.63|979.33|992|979.7|992|979.7|991.63|979.33|6
1646001530000|2022-02-27 22:38:50|992.25|979.95|992.16|979.86|992.42|980.12|991.93|979.63|7
1646001540000|2022-02-27 22:39:00|991.93|979.63|992.11|979.81|992.16|979.86|991.83|979.53|5
1646001550000|2022-02-27 22:39:10|992.19|979.89|992.27|979.97|992.32|980.02|992.19|979.89|4
1646001560000|2022-02-27 22:39:20|992.32|980.02|992.56|980.26|992.56|980.26|992.32|980.02|3
1646001570000|2022-02-27 22:39:30|992.64|980.34|992.64|980.34|992.64|980.34|992.64|980.34|1
1646001580000|2022-02-27 22:39:40|992.61|980.31|992.68|980.38|992.68|980.38|992.61|980.31|2
1646001590000|2022-02-27 22:39:50|992.65|980.35|991.46|979.16|992.65|980.35|991.37|979.07|8
1646001600000|2022-02-27 22:40:00|991.37|979.07|990.67|978.37|991.38|979.08|990.67|978.37|10
1646001610000|2022-02-27 22:40:10|990.6|978.3|989.65|977.35|990.6|978.3|989.65|977.35|7
1646001620000|2022-02-27 22:40:20|989.64|977.34|989.62|977.32|989.91|977.61|989.54|977.24|14
1646001630000|2022-02-27 22:40:30|989.61|977.31|990.93|978.63|990.93|978.63|989.61|977.31|10
1646001640000|2022-02-27 22:40:40|991.02|978.72|991.72|979.42|991.72|979.42|991.02|978.72|7
1646001650000|2022-02-27 22:40:50|991.78|979.48|993.51|981.21|993.51|981.21|991.72|979.42|14
1646001660000|2022-02-27 22:41:00|993.56|981.26|993.61|981.31|993.87|981.57|993.56|981.26|9
1646001670000|2022-02-27 22:41:10|993.53|981.23|993.49|981.19|993.53|981.23|993.44|981.14|3
1646001680000|2022-02-27 22:41:20|993.51|981.21|993.56|981.26|993.57|981.27|993.49|981.19|4
1646001690000|2022-02-27 22:41:30|993.52|981.22|993.61|981.31|993.61|981.31|993.39|981.09|4
1646001700000|2022-02-27 22:41:40|993.66|981.36|993.63|981.33|993.69|981.39|993.63|981.33|3
1646001710000|2022-02-27 22:41:50|993.68|981.38|993.68|981.38|993.68|981.38|993.68|981.38|1
1646001730000|2022-02-27 22:42:10|993.47|981.17|993.22|980.92|993.47|981.17|993.22|980.92|5
1646001740000|2022-02-27 22:42:20|993.33|981.03|993.33|981.03|993.33|981.03|993.33|981.03|1
1646001750000|2022-02-27 22:42:30|993.22|980.92|992.89|980.59|993.42|981.12|992.89|980.59|6
1646001760000|2022-02-27 22:42:40|992.7|980.4|992.62|980.32|992.7|980.4|992.61|980.31|3
1646001770000|2022-02-27 22:42:50|992.6|980.3|992.67|980.37|992.75|980.45|992.57|980.27|7
1646001780000|2022-02-27 22:43:00|992.82|980.52|992.96|980.66|993.38|981.08|992.82|980.52|9
1646001790000|2022-02-27 22:43:10|993.32|981.02|993.56|981.26|993.56|981.26|993.32|981.02|2
1646001800000|2022-02-27 22:43:20|993.21|980.91|992.52|980.22|993.26|980.96|992.52|980.22|8
1646001810000|2022-02-27 22:43:30|992.39|980.09|991.64|979.34|992.4|980.1|991.64|979.34|6
1646001820000|2022-02-27 22:43:40|991.68|979.38|991.86|979.56|991.86|979.56|991.68|979.38|2
1646001830000|2022-02-27 22:43:50|992.2|979.9|992.14|979.84|992.2|979.9|991.82|979.52|7
1646001840000|2022-02-27 22:44:00|992.38|980.08|992.32|980.02|992.49|980.19|992.08|979.78|7
1646001850000|2022-02-27 22:44:10|992.2|979.9|992.45|980.15|992.45|980.15|992.2|979.9|4
1646001860000|2022-02-27 22:44:20|992.56|980.26|992.95|980.65|992.95|980.65|992.56|980.26|6
1646001870000|2022-02-27 22:44:30|992.77|980.47|992.77|980.47|992.95|980.65|992.72|980.42|13
1646001880000|2022-02-27 22:44:40|992.87|980.57|992.86|980.56|992.87|980.57|992.86|980.56|2
1646001890000|2022-02-27 22:44:50|992.87|980.57|992.83|980.53|992.87|980.57|992.83|980.53|2
1646001900000|2022-02-27 22:45:00|992.84|980.54|992.84|980.54|992.84|980.54|992.84|980.54|1
1646001910000|2022-02-27 22:45:10|992.94|980.64|992.76|980.46|992.94|980.64|992.76|980.46|3
1646001920000|2022-02-27 22:45:20|992.45|980.15|992.41|980.11|992.45|980.15|992.41|980.11|2
1646001930000|2022-02-27 22:45:30|992.45|980.15|992.24|979.94|992.45|980.15|992.21|979.91|8
1646001940000|2022-02-27 22:45:40|992.1|979.8|992.35|980.05|992.35|980.05|992.06|979.76|4
1646001950000|2022-02-27 22:45:50|992.38|980.08|992.35|980.05|992.41|980.11|992.35|980.05|4
1646001960000|2022-02-27 22:46:00|992.38|980.08|992.47|980.17|992.47|980.17|992.38|980.08|8
1646001970000|2022-02-27 22:46:10|992.59|980.29|993.02|980.72|993.02|980.72|992.55|980.25|8
1646001980000|2022-02-27 22:46:20|993.12|980.82|993.12|980.82|993.12|980.82|993.12|980.82|1
1646001990000|2022-02-27 22:46:30|993.26|980.96|992.5|980.2|993.26|980.96|992.5|980.2|10
1646002000000|2022-02-27 22:46:40|992.52|980.22|991.89|979.59|992.52|980.22|991.89|979.59|10
1646002010000|2022-02-27 22:46:50|991.82|979.52|991.81|979.51|992.04|979.74|991.81|979.51|5
1646002020000|2022-02-27 22:47:00|991.82|979.52|990.85|978.55|991.82|979.52|990.85|978.55|9
1646002030000|2022-02-27 22:47:10|990.53|978.23|989.81|977.51|990.53|978.23|989.81|977.51|17
1646002040000|2022-02-27 22:47:20|989.69|977.39|989.92|977.62|990.05|977.75|989.69|977.39|8
1646002050000|2022-02-27 22:47:30|989.98|977.68|989.44|977.14|989.98|977.68|988.86|976.56|17
1646002060000|2022-02-27 22:47:40|989.49|977.19|989.1|976.8|989.49|977.19|989.1|976.8|8
1646002070000|2022-02-27 22:47:50|988.86|976.56|988.43|976.13|988.86|976.56|988.43|976.13|7
1646002080000|2022-02-27 22:48:00|987.83|975.53|987.78|975.48|987.83|975.53|987.62|975.32|14
1646002090000|2022-02-27 22:48:10|987.72|975.42|987.97|975.67|988.12|975.82|987.72|975.42|5
1646002100000|2022-02-27 22:48:20|988.12|975.82|987.4|975.1|988.12|975.82|987.38|975.08|5
1646002110000|2022-02-27 22:48:30|987.38|975.08|986.85|974.55|987.39|975.09|986.67|974.37|8
1646002120000|2022-02-27 22:48:40|986.84|974.54|986.67|974.37|986.87|974.57|986.64|974.34|7
1646002130000|2022-02-27 22:48:50|986.77|974.47|986.48|974.18|987.01|974.71|986.47|974.17|10
1646002140000|2022-02-27 22:49:00|986.47|974.17|986.5|974.2|986.51|974.21|986.47|974.17|4
1646002150000|2022-02-27 22:49:10|986.46|974.16|986.31|974.01|986.47|974.17|986.31|974.01|6
1646002160000|2022-02-27 22:49:20|986.25|973.95|985.26|972.96|986.41|974.11|985.26|972.96|13
1646002170000|2022-02-27 22:49:30|985.34|973.04|986.31|974.01|986.31|974.01|985.34|973.04|13
1646002180000|2022-02-27 22:49:40|986.4|974.1|985.91|973.61|986.49|974.19|985.78|973.48|9
1646002190000|2022-02-27 22:49:50|985.75|973.45|985.45|973.15|985.91|973.61|985.34|973.04|14
1646002200000|2022-02-27 22:50:00|985.53|973.23|984.62|972.32|985.53|973.23|984.62|972.32|12
1646002210000|2022-02-27 22:50:10|984.79|972.49|984.67|972.37|984.97|972.67|984.67|972.37|6
1646002220000|2022-02-27 22:50:20|984.64|972.34|984.97|972.67|984.98|972.68|984.64|972.34|6
1646002230000|2022-02-27 22:50:30|985|972.7|985|972.7|985|972.7|985|972.7|1
1646002240000|2022-02-27 22:50:40|985.04|972.74|984.66|972.36|985.04|972.74|984.66|972.36|5
1646002250000|2022-02-27 22:50:50|984.53|972.23|984.66|972.36|984.66|972.36|984.53|972.23|2
1646002260000|2022-02-27 22:51:00|984.53|972.23|984.43|972.13|984.75|972.45|984.43|972.13|6
1646002270000|2022-02-27 22:51:10|984.4|972.1|984.44|972.14|984.44|972.14|984.28|971.98|10
1646002280000|2022-02-27 22:51:20|984.33|972.03|984.53|972.23|984.53|972.23|984.33|972.03|4
1646002290000|2022-02-27 22:51:30|984.54|972.24|984.55|972.25|984.63|972.33|984.54|972.24|4
1646002300000|2022-02-27 22:51:40|984.65|972.35|983.9|973.1|984.65|973.1|983.9|972.35|2
1646002320000|2022-02-27 22:52:00|983.8|973|983.8|973|983.8|973|983.79|972.99|3
1646002330000|2022-02-27 22:52:10|983.65|972.85|982.79|971.99|983.65|972.85|982.79|971.99|8
1646002340000|2022-02-27 22:52:20|982.97|972.17|982.99|972.19|982.99|972.19|982.82|972.02|7
1646002350000|2022-02-27 22:52:30|983.06|972.26|982.91|972.11|983.06|972.26|982.88|972.08|6
1646002360000|2022-02-27 22:52:40|982.92|972.12|982.3|971.5|982.92|972.12|982.14|971.34|5
1646002370000|2022-02-27 22:52:50|982.25|971.45|981.72|970.92|982.25|971.45|981.72|970.92|6
1646002380000|2022-02-27 22:53:00|981.71|970.91|981.7|970.9|981.77|970.97|981.58|970.78|12
1646002390000|2022-02-27 22:53:10|981.72|970.92|981.64|970.84|981.79|970.99|981.64|970.84|7
1646002400000|2022-02-27 22:53:20|981.73|970.93|981.8|971|981.86|971.06|981.69|970.89|9
1646002410000|2022-02-27 22:53:30|981.87|971.07|981.89|971.09|981.89|971.09|981.46|970.66|7
1646002420000|2022-02-27 22:53:40|981.71|970.91|981.71|970.91|981.8|971|981.71|970.91|5
1646002430000|2022-02-27 22:53:50|981.73|970.93|981.67|970.87|981.73|970.93|981.43|970.63|13
1646002440000|2022-02-27 22:54:00|981.69|970.89|981.48|970.68|981.69|970.89|981|970.2|15
1646002450000|2022-02-27 22:54:10|981.44|970.64|980.93|970.13|981.44|970.64|980.92|970.12|6
1646002460000|2022-02-27 22:54:20|980.89|970.09|981.61|970.81|981.61|970.81|980.53|969.73|13
1646002470000|2022-02-27 22:54:30|981.59|970.79|981.71|970.91|981.71|970.91|981.59|970.79|2
1646002490000|2022-02-27 22:54:50|981.76|970.96|981.63|970.83|981.76|970.96|981.63|970.83|2
1646002500000|2022-02-27 22:55:00|981.46|970.66|981.51|970.71|981.51|970.71|981.44|970.64|3
1646002510000|2022-02-27 22:55:10|981.62|970.82|981.71|970.91|981.71|970.91|981.59|970.79|8
1646002520000|2022-02-27 22:55:20|981.82|971.02|981.87|971.07|981.87|971.07|981.82|971.02|3
1646002530000|2022-02-27 22:55:30|981.82|971.02|981.86|971.06|981.87|971.07|981.82|971.02|3
1646002540000|2022-02-27 22:55:40|981.87|971.07|981.87|971.07|981.87|971.07|981.87|971.07|1
1646002550000|2022-02-27 22:55:50|981.88|971.08|981.88|971.08|981.88|971.08|981.88|971.08|1
1646002560000|2022-02-27 22:56:00|981.82|971.02|982.59|971.79|982.65|971.85|981.82|971.02|12
1646002570000|2022-02-27 22:56:10|982.55|971.75|982.83|972.03|982.83|972.03|982.52|971.72|10
1646002580000|2022-02-27 22:56:20|982.96|972.16|983.78|972.98|983.85|973.05|982.88|972.08|12
1646002590000|2022-02-27 22:56:30|983.93|973.13|984.72|973.92|984.72|973.92|983.93|973.13|10
1646002600000|2022-02-27 22:56:40|984.71|973.91|984.12|973.32|984.71|973.91|984.01|973.21|6
1646002610000|2022-02-27 22:56:50|983.94|973.14|983.92|973.12|983.94|973.14|983.91|973.11|4
1646002620000|2022-02-27 22:57:00|983.85|973.05|983.83|973.03|983.89|973.09|983.83|973.03|3
1646002630000|2022-02-27 22:57:10|983.75|972.95|983.93|973.13|984.01|973.21|983.75|972.95|6
1646002640000|2022-02-27 22:57:20|983.99|973.19|984.69|973.89|984.69|973.89|983.86|973.06|10
1646002650000|2022-02-27 22:57:30|984.8|974|984.12|973.32|984.81|974.01|984.12|973.32|9
1646002660000|2022-02-27 22:57:40|983.89|973.09|984.7|973.9|984.72|973.92|983.89|973.09|8
1646002670000|2022-02-27 22:57:50|984.88|974.08|984.88|974.08|984.88|974.08|984.88|974.08|1
1646002680000|2022-02-27 22:58:00|984.82|974.02|985.93|975.13|985.93|975.13|984.82|974.02|8
1646002690000|2022-02-27 22:58:10|985.78|974.98|984.76|973.96|985.78|974.98|984.76|973.96|7
1646002700000|2022-02-27 22:58:20|984.66|973.86|984.04|973.24|984.66|973.86|984.04|973.24|9
1646002710000|2022-02-27 22:58:30|983.92|973.12|983.87|973.07|984.07|973.27|983.87|973.07|7
1646002720000|2022-02-27 22:58:40|983.9|973.1|983.9|973.1|983.9|973.1|983.9|973.1|1
1646002730000|2022-02-27 22:58:50|983.85|973.05|983.83|973.03|983.85|973.05|983.83|973.03|2
1646002740000|2022-02-27 22:59:00|983.81|973.01|983.84|973.04|983.84|973.04|983.81|973.01|2
1646002750000|2022-02-27 22:59:10|983.87|973.07|985.18|974.38|985.18|974.38|983.85|973.05|12
1646002760000|2022-02-27 22:59:20|985|974.2|986.05|975.25|986.05|975.25|985|974.2|6
1646002770000|2022-02-27 22:59:30|986.31|975.51|985.21|974.41|986.92|976.12|985.21|974.41|14
1646002780000|2022-02-27 22:59:40|985.22|974.42|985.78|974.98|985.79|974.99|985.21|974.41|12
1646002790000|2022-02-27 22:59:50|985.69|974.89|985.2|974.4|985.69|974.89|985.2|974.4|3
1646002800000|2022-02-27 23:00:00|985.09|974.29|984.5|973.7|985.09|974.29|984.26|973.46|12
1646002810000|2022-02-27 23:00:10|984.44|973.64|984.63|973.83|984.66|973.86|983.92|973.12|14
1646002820000|2022-02-27 23:00:20|984.64|973.84|983.63|972.83|984.66|973.86|983.5|972.7|19
1646002830000|2022-02-27 23:00:30|983.73|972.93|983.39|972.59|983.92|973.12|983.17|972.37|18
1646002840000|2022-02-27 23:00:40|983.38|972.58|982.65|971.85|983.46|972.66|981.34|970.54|20
1646002850000|2022-02-27 23:00:50|982.87|972.07|981.96|971.16|982.87|972.07|981.96|971.16|15
1646002860000|2022-02-27 23:01:00|981.64|970.84|978.37|967.57|981.72|970.92|978.37|967.57|25
1646002870000|2022-02-27 23:01:10|978.43|967.63|977.44|966.64|978.43|967.63|976.48|965.68|30
1646002880000|2022-02-27 23:01:20|977.69|966.89|977.35|966.55|977.87|967.07|977.12|966.32|28
1646002890000|2022-02-27 23:01:30|977.38|966.58|979.51|968.71|979.57|968.77|977.38|966.58|27
1646002900000|2022-02-27 23:01:40|979.45|968.65|977.7|966.9|979.45|968.65|977.52|966.72|21
1646002910000|2022-02-27 23:01:50|977.66|966.86|977.59|966.79|977.66|966.86|976.66|965.86|21
1646002920000|2022-02-27 23:02:00|977.52|966.72|978.88|968.08|979.1|968.3|977.52|966.72|17
1646002930000|2022-02-27 23:02:10|979.03|968.23|978.73|967.93|979.03|968.23|978.62|967.82|18
1646002940000|2022-02-27 23:02:20|978.54|967.74|977.61|966.81|978.55|967.75|977.61|966.81|16
1646002950000|2022-02-27 23:02:30|977.44|966.64|977.78|966.98|977.87|967.07|977.44|966.64|10
1646002960000|2022-02-27 23:02:40|977.68|966.88|977.02|966.22|977.75|966.95|976.8|966|16
1646002970000|2022-02-27 23:02:50|976.91|966.11|976.8|966|977|966.2|976.51|965.71|10
1646002980000|2022-02-27 23:03:00|976.64|965.84|976.21|965.41|976.69|965.89|975.93|965.13|15
1646002990000|2022-02-27 23:03:10|976.52|965.72|975.98|965.18|976.52|965.72|975.93|965.13|11
1646003000000|2022-02-27 23:03:20|975.92|965.12|973.98|963.18|975.92|965.12|973.98|963.18|17
1646003010000|2022-02-27 23:03:30|974.15|963.35|972.91|962.11|974.15|963.35|972.89|962.09|19
1646003020000|2022-02-27 23:03:40|972.89|962.09|972.8|962|972.9|962.1|972.08|961.28|21
1646003030000|2022-02-27 23:03:50|972.81|962.01|971.34|960.54|972.81|962.01|971.34|960.54|14
1646003040000|2022-02-27 23:04:00|971.2|960.4|970.81|960.01|971.2|960.4|970.35|959.55|22
1646003050000|2022-02-27 23:04:10|970.7|959.9|969.58|958.78|970.88|960.08|969.52|958.72|25
1646003060000|2022-02-27 23:04:20|969.79|958.99|969.23|958.43|970.3|959.5|969.23|958.43|21
1646003070000|2022-02-27 23:04:30|969.19|958.39|968.92|958.12|969.33|958.53|968.82|958.02|18
1646003080000|2022-02-27 23:04:40|968.99|958.19|970.51|959.71|970.59|959.79|968.99|958.19|24
1646003090000|2022-02-27 23:04:50|970.67|959.87|971.79|960.99|971.79|960.99|970.66|959.86|10
1646003100000|2022-02-27 23:05:00|971.51|960.71|970.8|960|971.82|961.02|970.8|960|15
1646003110000|2022-02-27 23:05:10|970.89|960.09|970.8|960|970.98|960.18|970.74|959.94|8
1646003120000|2022-02-27 23:05:20|970.74|959.94|970.77|959.97|970.78|959.98|970.32|959.52|11
1646003130000|2022-02-27 23:05:30|970.83|960.03|970.81|960.01|970.84|960.04|970.79|959.99|5
1646003140000|2022-02-27 23:05:40|970.8|960|970.4|959.6|970.8|960|970.4|959.6|4
1646003150000|2022-02-27 23:05:50|970.58|959.78|970.01|959.21|970.58|959.78|970|959.2|5
1646003160000|2022-02-27 23:06:00|969.93|959.13|970.71|959.91|970.91|960.11|969.93|959.13|5
1646003170000|2022-02-27 23:06:10|970.67|959.87|969.92|959.12|970.79|959.99|969.92|959.12|6
1646003180000|2022-02-27 23:06:20|969.99|959.19|968.5|957.7|970.05|959.25|967.91|957.11|18
1646003190000|2022-02-27 23:06:30|968.49|957.69|968.61|957.81|968.73|957.93|968.1|957.3|10
1646003200000|2022-02-27 23:06:40|968.64|957.84|968.9|958.1|969.54|958.74|968.64|957.84|12
1646003210000|2022-02-27 23:06:50|968.66|957.86|968.71|957.91|968.71|957.91|968.64|957.84|7
1646003220000|2022-02-27 23:07:00|968.45|957.65|967.88|957.08|968.45|957.65|967.77|956.97|14
1646003230000|2022-02-27 23:07:10|967.67|956.87|967.12|956.32|967.67|956.87|966.93|956.13|8
1646003240000|2022-02-27 23:07:20|966.99|956.19|967|956.2|967.24|956.44|966.93|956.13|7
1646003250000|2022-02-27 23:07:30|967.21|956.41|967.53|956.73|967.53|956.73|967|956.2|9
1646003260000|2022-02-27 23:07:40|967.7|956.9|967.97|957.17|967.97|957.17|967.61|956.81|4
1646003270000|2022-02-27 23:07:50|967.94|957.14|967.82|957.02|968.34|957.54|967.67|956.87|11
1646003280000|2022-02-27 23:08:00|967.76|956.96|967.67|956.87|967.76|956.96|967.29|956.49|12
1646003290000|2022-02-27 23:08:10|967.31|956.51|967.76|956.96|967.77|956.97|967.21|956.41|8
1646003300000|2022-02-27 23:08:20|967.87|957.07|967.06|956.26|967.88|957.08|966.88|956.08|11
1646003310000|2022-02-27 23:08:30|967.3|956.5|966.02|955.22|967.3|956.5|963.86|953.06|22
1646003320000|2022-02-27 23:08:40|966.51|955.71|965.69|954.89|966.54|955.74|965.38|954.58|18
1646003330000|2022-02-27 23:08:50|965.68|954.88|965.19|954.39|965.79|954.99|965.04|954.24|7
1646003340000|2022-02-27 23:09:00|965.31|954.51|964.93|954.13|965.31|954.51|964.76|953.96|10
1646003350000|2022-02-27 23:09:10|964.79|953.99|965.26|954.46|965.45|954.65|964.79|953.99|8
1646003360000|2022-02-27 23:09:20|965.52|954.72|966.08|955.28|966.11|955.31|965.45|954.65|13
1646003370000|2022-02-27 23:09:30|966|955.2|966.04|955.24|966.04|955.24|965.57|954.77|9
1646003380000|2022-02-27 23:09:40|965.99|955.19|965.7|954.9|966.12|955.32|965.6|954.8|15
1646003390000|2022-02-27 23:09:50|965.74|954.94|964.82|954.02|965.74|954.94|964.64|953.84|12
1646003400000|2022-02-27 23:10:00|964.64|953.84|964.83|954.03|964.93|954.13|964.36|953.56|12
1646003410000|2022-02-27 23:10:10|964.87|954.07|965.17|954.37|965.17|954.37|964.87|954.07|3
1646003420000|2022-02-27 23:10:20|965.03|954.23|965.08|954.28|965.08|954.28|964.96|954.16|4
1646003430000|2022-02-27 23:10:30|965.14|954.34|965.92|955.12|966.05|955.25|965.14|954.34|11
1646003440000|2022-02-27 23:10:40|966.02|955.22|965.76|954.96|966.37|955.57|965.76|954.96|9
1646003450000|2022-02-27 23:10:50|965.82|955.02|965.81|955.01|966|955.2|965.76|954.96|9
1646003460000|2022-02-27 23:11:00|965.86|955.06|966.05|955.25|966.05|955.25|965.86|955.06|4
1646003470000|2022-02-27 23:11:10|966.15|955.35|966.4|955.6|966.4|955.6|966.15|955.35|2
1646003480000|2022-02-27 23:11:20|966.28|955.48|966.27|955.47|966.37|955.57|966.01|955.21|8
1646003490000|2022-02-27 23:11:30|966.66|955.86|967.24|956.44|967.24|956.44|966.55|955.75|12
1646003500000|2022-02-27 23:11:40|967.49|956.69|968.77|957.97|968.77|957.97|967.41|956.61|11
1646003510000|2022-02-27 23:11:50|968.52|957.72|968.35|957.55|968.98|958.18|968.35|957.55|9
1646003520000|2022-02-27 23:12:00|968.08|957.28|967.29|956.49|968.08|957.28|966.97|956.17|10
1646003530000|2022-02-27 23:12:10|967.68|956.88|966.46|955.66|967.75|956.95|966.46|955.66|13
1646003540000|2022-02-27 23:12:20|966.48|955.68|966.43|955.63|966.48|955.68|965.95|955.15|8
1646003550000|2022-02-27 23:12:30|966.46|955.66|966.8|956|966.8|956|966.36|955.56|6
1646003560000|2022-02-27 23:12:40|966.9|956.1|967.67|956.87|967.67|956.87|966.9|956.1|15
1646003570000|2022-02-27 23:12:50|967.71|956.91|967.21|956.41|967.71|956.91|967.21|956.41|3
1646003580000|2022-02-27 23:13:00|967.27|956.47|966.94|956.14|967.27|956.47|966.94|956.14|7
1646003590000|2022-02-27 23:13:10|966.95|956.15|966.47|955.67|966.95|956.15|966.47|955.67|4
1646003600000|2022-02-27 23:13:20|966.43|955.63|965.88|955.08|966.47|955.67|965.84|955.04|11
1646003610000|2022-02-27 23:13:30|965.91|955.11|965.94|955.14|966.08|955.28|965.91|955.11|10
1646003620000|2022-02-27 23:13:40|965.9|955.1|966.12|955.32|966.12|955.32|965.6|954.8|11
1646003630000|2022-02-27 23:13:50|966.13|955.33|966.26|955.46|966.26|955.46|966.13|955.33|2
1646003640000|2022-02-27 23:14:00|966.44|955.64|966.36|955.56|966.87|956.07|966.36|955.56|9
1646003650000|2022-02-27 23:14:10|966.57|955.77|967.02|956.22|967.02|956.22|966.52|955.72|9
1646003660000|2022-02-27 23:14:20|967.07|956.27|967.77|956.97|967.77|956.97|967.07|956.27|8
1646003670000|2022-02-27 23:14:30|967.84|957.04|967.37|956.57|967.84|957.04|967.37|956.57|7
1646003680000|2022-02-27 23:14:40|967.1|956.3|966.92|956.12|967.37|956.57|966.92|956.12|7
1646003690000|2022-02-27 23:14:50|966.95|956.15|967.14|956.34|967.14|956.34|966.95|956.15|2
1646003700000|2022-02-27 23:15:00|966.92|956.12|966.79|955.99|966.94|956.14|966.41|955.61|10
1646003710000|2022-02-27 23:15:10|966.9|956.1|966.57|955.77|966.99|956.19|966.57|955.77|13
1646003720000|2022-02-27 23:15:20|966.31|955.51|965.71|954.91|966.31|955.51|965.71|954.91|8
1646003730000|2022-02-27 23:15:30|965.6|954.8|965.6|954.8|966.1|955.3|965.6|954.8|11
1646003740000|2022-02-27 23:15:40|965.9|955.1|966.33|955.53|966.47|955.67|965.9|955.1|6
1646003750000|2022-02-27 23:15:50|966.61|955.81|966.92|956.12|966.92|956.12|966.33|955.53|10
1646003760000|2022-02-27 23:16:00|967.07|956.27|967.77|956.97|967.87|957.07|967.07|956.27|13
1646003770000|2022-02-27 23:16:10|967.78|956.98|968.59|957.79|968.59|957.79|967.78|956.98|7
1646003780000|2022-02-27 23:16:20|968.61|957.81|968.88|958.08|968.92|958.12|968.61|957.81|13
1646003790000|2022-02-27 23:16:30|968.76|957.96|969.92|959.12|969.92|959.12|968.76|957.96|11
1646003800000|2022-02-27 23:16:40|969.86|959.06|969.98|959.18|969.98|959.18|969.86|959.06|5
1646003810000|2022-02-27 23:16:50|970.05|959.25|970.42|959.62|970.92|960.12|970.05|959.25|16
1646003820000|2022-02-27 23:17:00|970.05|959.25|970.92|960.12|970.93|960.13|970.05|959.25|10
1646003830000|2022-02-27 23:17:10|970.78|959.98|970.86|960.06|970.89|960.09|970.36|959.56|12
1646003840000|2022-02-27 23:17:20|970.89|960.09|971.04|960.24|971.04|960.24|970.67|959.87|7
1646003850000|2022-02-27 23:17:30|970.97|960.17|971.01|960.21|971.01|960.21|970.93|960.13|3
1646003860000|2022-02-27 23:17:40|970.93|960.13|970.71|959.91|970.93|960.13|970.5|959.7|8
1646003870000|2022-02-27 23:17:50|970.64|959.84|969.93|959.13|970.64|959.84|969.83|959.03|8
1646003880000|2022-02-27 23:18:00|970.07|959.27|970.11|959.31|970.11|959.31|970.07|959.27|3
1646003890000|2022-02-27 23:18:10|970.08|959.28|969.99|959.19|970.08|959.28|969.99|959.19|2
1646003900000|2022-02-27 23:18:20|970.1|959.3|969.16|958.36|970.1|959.3|969.16|958.36|5
1646003910000|2022-02-27 23:18:30|969.21|958.41|969|958.2|969.21|958.41|968.91|958.11|8
1646003920000|2022-02-27 23:18:40|968.91|958.11|968.68|957.88|968.94|958.14|968.68|957.88|5
1646003930000|2022-02-27 23:18:50|968.72|957.92|968.77|957.97|968.77|957.97|968.71|957.91|3
1646003940000|2022-02-27 23:19:00|968.81|958.01|968.89|958.09|968.89|958.09|968.81|958.01|2
1646003950000|2022-02-27 23:19:10|968.96|958.16|969.48|958.68|969.6|958.8|968.96|958.16|7
1646003960000|2022-02-27 23:19:20|969.33|958.53|969.04|958.24|969.55|958.75|968.93|958.13|10
1646003970000|2022-02-27 23:19:30|968.99|958.19|968.85|958.05|968.99|958.19|968.85|958.05|5
1646003980000|2022-02-27 23:19:40|968.78|957.98|968.78|957.98|968.78|957.98|968.78|957.98|1
1646003990000|2022-02-27 23:19:50|968.7|957.9|968.25|957.45|968.7|957.9|968.03|957.23|7
1646004000000|2022-02-27 23:20:00|968.26|957.46|968.47|957.67|968.68|957.88|968.21|957.41|13
1646004010000|2022-02-27 23:20:10|968.65|957.85|968.32|957.52|968.65|957.85|968.09|957.29|7
1646004020000|2022-02-27 23:20:20|967.97|957.17|968.01|957.21|968.01|957.21|967.95|957.15|3
1646004030000|2022-02-27 23:20:30|968.17|957.37|969.17|958.37|969.17|958.37|968.17|957.37|10
1646004040000|2022-02-27 23:20:40|969.24|958.44|970.66|959.86|970.66|959.86|969.24|958.44|8
1646004050000|2022-02-27 23:20:50|970.7|959.9|969.95|959.15|970.7|959.9|969.95|959.15|8
1646004060000|2022-02-27 23:21:00|969.94|959.14|970.43|959.63|970.43|959.63|969.94|959.14|6
1646004070000|2022-02-27 23:21:10|970.35|959.55|970.69|959.89|970.69|959.89|970.35|959.55|6
1646004080000|2022-02-27 23:21:20|970.76|959.96|970.02|959.22|970.76|959.96|970.02|959.22|6
1646004090000|2022-02-27 23:21:30|969.9|959.1|968.82|958.02|969.92|959.12|968.82|958.02|18
1646004100000|2022-02-27 23:21:40|968.77|957.97|967.88|957.08|968.77|957.97|967.83|957.03|18
1646004110000|2022-02-27 23:21:50|968.15|957.35|968.7|957.9|968.7|957.9|967.82|957.02|10
1646004120000|2022-02-27 23:22:00|968.64|957.84|967.2|956.4|968.64|957.84|967.2|956.4|17
1646004130000|2022-02-27 23:22:10|967.31|956.51|966.94|956.14|967.65|956.85|966.94|956.14|13
1646004140000|2022-02-27 23:22:20|966.97|956.17|966.94|956.14|966.97|956.17|966.94|956.14|2
1646004150000|2022-02-27 23:22:30|966.97|956.17|967.13|956.33|967.21|956.41|966.97|956.17|7
1646004160000|2022-02-27 23:22:40|967.07|956.27|967.03|956.23|967.13|956.33|967.03|956.23|6
1646004170000|2022-02-27 23:22:50|966.95|956.15|965.71|954.91|966.95|956.15|965.71|954.91|15
1646004180000|2022-02-27 23:23:00|965.81|955.01|965.63|954.83|965.92|955.12|965.56|954.76|19
1646004190000|2022-02-27 23:23:10|965.6|954.8|965.14|954.34|965.64|954.84|965.14|954.34|7
1646004200000|2022-02-27 23:23:20|965.51|954.71|965.82|955.02|966.02|955.22|965.51|954.71|10
1646004210000|2022-02-27 23:23:30|965.76|954.96|965.75|954.95|965.81|955.01|965.75|954.95|5
1646004220000|2022-02-27 23:23:40|965.78|954.98|965.65|954.85|965.8|955|965.56|954.76|8
1646004230000|2022-02-27 23:23:50|965.72|954.92|965.98|955.18|966.05|955.25|965.72|954.92|8
1646004240000|2022-02-27 23:24:00|965.9|955.1|965.9|955.1|965.98|955.18|965.64|954.84|10
1646004250000|2022-02-27 23:24:10|965.77|954.97|965.65|954.85|965.77|954.97|965.19|954.39|7
1646004260000|2022-02-27 23:24:20|965.69|954.89|965.82|955.02|965.9|955.1|965.69|954.89|8
1646004270000|2022-02-27 23:24:30|965.86|955.06|965.58|954.78|965.95|955.15|965.58|954.78|12
1646004280000|2022-02-27 23:24:40|965.23|954.43|965.16|954.36|965.31|954.51|965.16|954.36|3
1646004290000|2022-02-27 23:24:50|965.31|954.51|965.11|954.31|965.31|954.51|965.11|954.31|3
1646004300000|2022-02-27 23:25:00|965.25|954.45|966.67|955.87|966.7|955.9|965.25|954.45|19
1646004310000|2022-02-27 23:25:10|966.7|955.9|966.45|955.65|966.7|955.9|966.45|955.65|4
1646004320000|2022-02-27 23:25:20|966.41|955.61|966.45|955.65|966.45|955.65|966.41|955.61|2
1646004330000|2022-02-27 23:25:30|966.33|955.53|966.74|955.94|966.93|956.13|966.33|955.53|8
1646004340000|2022-02-27 23:25:40|966.81|956.01|965.92|955.12|966.81|956.01|965.92|955.12|7
1646004350000|2022-02-27 23:25:50|965.91|955.11|966.34|955.54|966.37|955.57|965.91|955.11|8
1646004360000|2022-02-27 23:26:00|966.55|955.75|966.64|955.84|966.64|955.84|966.37|955.57|3
1646004370000|2022-02-27 23:26:10|966.83|956.03|966.84|956.04|966.84|956.04|966.6|955.8|4
1646004380000|2022-02-27 23:26:20|966.6|955.8|966.59|955.79|966.6|955.8|966.59|955.79|2
1646004390000|2022-02-27 23:26:30|966.47|955.67|965.66|954.86|966.47|955.67|965.66|954.86|11
1646004400000|2022-02-27 23:26:40|965.8|955|964.61|953.81|965.8|955|964.58|953.78|12
1646004410000|2022-02-27 23:26:50|964.62|953.82|963.44|952.64|964.62|953.82|963.11|952.31|18
1646004420000|2022-02-27 23:27:00|963.63|952.83|961.56|950.76|963.64|952.84|961.56|950.76|13
1646004430000|2022-02-27 23:27:10|961.59|950.79|962|951.2|962|951.2|961.52|950.72|7
1646004440000|2022-02-27 23:27:20|961.94|951.14|961.71|950.91|961.94|951.14|961.53|950.73|14
1646004450000|2022-02-27 23:27:30|961.61|950.81|961.71|950.91|961.72|950.92|961.53|950.73|6
1646004460000|2022-02-27 23:27:40|961.8|951|961.72|950.92|962.33|951.53|961.72|950.92|10
1646004470000|2022-02-27 23:27:50|961.22|950.42|961.72|950.92|961.79|950.99|961.22|950.42|9
1646004480000|2022-02-27 23:28:00|961.75|950.95|962.67|951.87|962.67|951.87|961.75|950.95|8
1646004490000|2022-02-27 23:28:10|962.73|951.93|963.31|952.51|963.31|952.51|962.73|951.93|13
1646004500000|2022-02-27 23:28:20|963.34|952.54|963.58|952.78|963.9|953.1|963.24|952.44|11
1646004510000|2022-02-27 23:28:30|963.42|952.62|963.6|952.8|963.83|953.03|963.35|952.55|9
1646004520000|2022-02-27 23:28:40|963.61|952.81|964.86|954.06|964.86|954.06|963.51|952.71|9
1646004530000|2022-02-27 23:28:50|964.89|954.09|966.82|956.02|966.82|956.02|964.89|954.09|15
1646004540000|2022-02-27 23:29:00|966.86|956.06|966.26|955.46|966.87|956.07|966.09|955.29|9
1646004550000|2022-02-27 23:29:10|966.27|955.47|966.61|955.81|966.91|956.11|966.25|955.45|8
1646004560000|2022-02-27 23:29:20|966.65|955.85|966.59|955.79|967.12|956.32|966.59|955.79|13
1646004570000|2022-02-27 23:29:30|966.67|955.87|966.59|955.79|966.67|955.87|966.59|955.79|2
1646004580000|2022-02-27 23:29:40|966.61|955.81|966.97|956.17|966.97|956.17|966.44|955.64|6
1646004590000|2022-02-27 23:29:50|966.93|956.13|966.99|956.19|967.01|956.21|966.89|956.09|6
1646004600000|2022-02-27 23:30:00|967.13|956.33|968.88|958.08|968.88|958.08|967.13|956.33|13
1646004610000|2022-02-27 23:30:10|968.96|958.16|969.43|958.63|969.78|958.98|968.91|958.11|7
1646004620000|2022-02-27 23:30:20|969.45|958.65|969.55|958.75|969.64|958.84|969.31|958.51|9
1646004630000|2022-02-27 23:30:30|969.49|958.69|969.11|958.31|969.49|958.69|969.11|958.31|7
1646004640000|2022-02-27 23:30:40|968.97|958.17|967.75|956.95|968.97|958.17|967.61|956.81|9
1646004650000|2022-02-27 23:30:50|967.82|957.02|967.79|956.99|967.85|957.05|967.64|956.84|6
1646004660000|2022-02-27 23:31:00|967.71|956.91|966.52|955.72|967.71|956.91|966.52|955.72|12
1646004670000|2022-02-27 23:31:10|966.67|955.87|966.89|956.09|966.89|956.09|966.08|955.28|7
1646004680000|2022-02-27 23:31:20|966.49|955.69|966.85|956.05|966.85|956.05|966.49|955.69|8
1646004690000|2022-02-27 23:31:30|966.79|955.99|967.11|956.31|967.11|956.31|966.55|955.75|9
1646004700000|2022-02-27 23:31:40|967.23|956.43|967.61|956.81|967.62|956.82|967.23|956.43|4
1646004710000|2022-02-27 23:31:50|967.75|956.95|968.64|957.84|968.75|957.95|967.75|956.95|8
1646004720000|2022-02-27 23:32:00|968.66|957.86|968.66|957.86|968.78|957.98|968.45|957.65|5
1646004730000|2022-02-27 23:32:10|968.45|957.65|966.91|956.11|968.45|957.65|966.91|956.11|15
1646004740000|2022-02-27 23:32:20|966.93|956.13|966.98|956.18|966.98|956.18|966.58|955.78|7
1646004750000|2022-02-27 23:32:30|967.07|956.27|968.35|957.55|968.46|957.66|967.07|956.27|14
1646004760000|2022-02-27 23:32:40|968.36|957.56|969.1|958.3|969.1|958.3|968.36|957.56|10
1646004770000|2022-02-27 23:32:50|969.68|958.88|970.07|959.27|970.07|959.27|969.15|958.35|11
1646004780000|2022-02-27 23:33:00|970.28|959.48|969.43|958.63|970.28|959.48|969.43|958.63|9
1646004790000|2022-02-27 23:33:10|969.46|958.66|969.11|958.31|969.46|958.66|969.11|958.31|4
1646004800000|2022-02-27 23:33:20|968.93|958.13|969.1|958.3|969.2|958.4|968.62|957.82|16
1646004810000|2022-02-27 23:33:30|969.29|958.49|969.33|958.53|969.49|958.69|969.29|958.49|4
1646004820000|2022-02-27 23:33:40|969.14|958.34|968.8|958|969.4|958.6|968.8|958|6
1646004830000|2022-02-27 23:33:50|968.81|958.01|968.67|957.87|968.81|958.01|968.67|957.87|8
1646004840000|2022-02-27 23:34:00|968.49|957.69|967.82|957.02|968.49|957.69|967.82|957.02|6
1646004850000|2022-02-27 23:34:10|967.79|956.99|969.06|958.26|969.06|958.26|967.79|956.99|13
1646004860000|2022-02-27 23:34:20|968.96|958.16|970.79|959.99|970.95|960.15|968.79|957.99|17
1646004870000|2022-02-27 23:34:30|970.66|959.86|971.49|960.69|971.49|960.69|970.66|959.86|9
1646004880000|2022-02-27 23:34:40|971.34|960.54|970.44|959.64|971.34|960.54|970.39|959.59|16
1646004890000|2022-02-27 23:34:50|970.67|959.87|970.08|959.28|970.67|959.87|969.72|958.92|10
1646004900000|2022-02-27 23:35:00|969.91|959.11|969.48|958.68|970.08|959.28|969.48|958.68|11
1646004910000|2022-02-27 23:35:10|969.64|958.84|970.03|959.23|970.03|959.23|969.21|958.41|13
1646004920000|2022-02-27 23:35:20|970.08|959.28|970.64|959.84|971.08|960.28|970.08|959.28|11
1646004930000|2022-02-27 23:35:30|970.76|959.96|970.9|960.1|971.07|960.27|970.76|959.96|8
1646004940000|2022-02-27 23:35:40|970.88|960.08|970.4|959.6|970.88|960.08|970.4|959.6|5
1646004950000|2022-02-27 23:35:50|970.51|959.71|970.62|959.82|970.72|959.92|970.51|959.71|5
1646004960000|2022-02-27 23:36:00|970.79|959.99|971.08|960.28|971.08|960.28|970.62|959.82|9
1646004970000|2022-02-27 23:36:10|971.03|960.23|970.67|959.87|971.17|960.37|970.59|959.79|11
1646004980000|2022-02-27 23:36:20|970.85|960.05|971.02|960.22|971.03|960.23|970.77|959.97|8
1646004990000|2022-02-27 23:36:30|971.08|960.28|972.2|961.4|972.2|961.4|971.07|960.27|13
1646005000000|2022-02-27 23:36:40|972.08|961.28|972.67|961.87|972.81|962.01|972.08|961.28|8
1646005010000|2022-02-27 23:36:50|972.72|961.92|973.19|962.39|973.19|962.39|972.61|961.81|9
1646005020000|2022-02-27 23:37:00|973.55|962.75|973.84|963.04|973.84|963.04|973.48|962.68|7
1646005030000|2022-02-27 23:37:10|974|963.2|974.27|963.47|974.5|963.7|973.79|962.99|13
1646005040000|2022-02-27 23:37:20|974.59|963.79|974.86|964.06|974.97|964.17|974.33|963.53|9
1646005050000|2022-02-27 23:37:30|974.79|963.99|975.26|964.46|975.26|964.46|974.79|963.99|8
1646005060000|2022-02-27 23:37:40|975.42|964.62|975.38|964.58|975.42|964.62|975.3|964.5|6
1646005070000|2022-02-27 23:37:50|975.28|964.48|976.21|965.41|976.21|965.41|975.28|964.48|9
1646005080000|2022-02-27 23:38:00|976.28|965.48|977.87|967.07|978.14|967.34|976.28|965.48|14
1646005090000|2022-02-27 23:38:10|978.14|967.34|977.8|967|978.14|967.34|977.53|966.73|8
1646005100000|2022-02-27 23:38:20|977.81|967.01|977.4|966.6|977.95|967.15|977.4|966.6|8
1646005110000|2022-02-27 23:38:30|977.38|966.58|975.53|964.73|977.38|966.58|975.53|964.73|14
1646005120000|2022-02-27 23:38:40|975.69|964.89|975.9|965.1|976.14|965.34|975.61|964.81|10
1646005130000|2022-02-27 23:38:50|975.97|965.17|977.1|966.3|977.1|966.3|975.97|965.17|10
1646005140000|2022-02-27 23:39:00|977.14|966.34|976.14|965.34|977.9|967.1|976.14|965.34|12
1646005150000|2022-02-27 23:39:10|976|965.2|976.21|965.41|976.21|965.41|975.91|965.11|11
1646005160000|2022-02-27 23:39:20|975.97|965.17|976.24|965.44|976.24|965.44|975.97|965.17|4
1646005170000|2022-02-27 23:39:30|976.08|965.28|976.83|966.03|976.83|966.03|976.08|965.28|10
1646005180000|2022-02-27 23:39:40|976.9|966.1|977.31|966.51|977.37|966.57|976.9|966.1|7
1646005190000|2022-02-27 23:39:50|977.11|966.31|976.75|965.95|977.11|966.31|976.75|965.95|5
1646005200000|2022-02-27 23:40:00|976.65|965.85|977.87|967.07|977.87|967.07|976.31|965.51|14
1646005210000|2022-02-27 23:40:10|977.93|967.13|979.61|968.81|979.66|968.86|977.93|967.13|14
1646005220000|2022-02-27 23:40:20|979.6|968.8|979.5|968.7|979.66|968.86|979.09|968.29|7
1646005230000|2022-02-27 23:40:30|979.54|968.74|979.54|968.74|979.66|968.86|979.54|968.74|3
1646005240000|2022-02-27 23:40:40|979.55|968.75|980.06|969.26|980.06|969.26|979.54|968.74|9
1646005250000|2022-02-27 23:40:50|980.04|969.24|980.61|969.81|980.84|970.04|980.04|969.24|12
1646005260000|2022-02-27 23:41:00|980.52|969.72|980.52|969.72|980.52|969.72|980.52|969.72|1
1646005270000|2022-02-27 23:41:10|980.53|969.73|980.3|969.5|980.61|969.81|980.3|969.5|6
1646005280000|2022-02-27 23:41:20|980.08|969.28|979.77|968.97|980.72|969.92|979.77|968.97|16
1646005290000|2022-02-27 23:41:30|979.78|968.98|978.68|967.88|979.78|968.98|978.64|967.84|15
1646005300000|2022-02-27 23:41:40|978.64|967.84|978.43|967.63|978.66|967.86|978.43|967.63|9
1646005310000|2022-02-27 23:41:50|978.4|967.6|978.07|967.27|978.41|967.61|978.07|967.27|6
1646005320000|2022-02-27 23:42:00|977.99|967.19|977.99|967.19|977.99|967.19|977.99|967.19|1
1646005330000|2022-02-27 23:42:10|978.01|967.21|978.26|967.46|978.26|967.46|977.76|966.96|9
1646005340000|2022-02-27 23:42:20|978.32|967.52|979.37|968.57|979.37|968.57|978.32|967.52|8
1646005350000|2022-02-27 23:42:30|979.52|968.72|978.84|968.04|979.52|968.72|978.84|968.04|7
1646005360000|2022-02-27 23:42:40|978.83|968.03|978.83|968.03|978.84|968.04|978.83|968.03|3
1646005370000|2022-02-27 23:42:50|978.84|968.04|979.35|968.55|979.91|969.11|978.83|968.03|15
1646005380000|2022-02-27 23:43:00|979.53|968.73|979.08|968.28|979.6|968.8|979.08|968.28|14
1646005390000|2022-02-27 23:43:10|978.93|968.13|979.56|968.76|979.56|968.76|978.92|968.12|6
1646005400000|2022-02-27 23:43:20|979.67|968.87|980.3|969.5|980.3|969.5|979.67|968.87|13
1646005410000|2022-02-27 23:43:30|980.35|969.55|982.1|971.3|982.1|971.3|980.31|969.51|10
1646005420000|2022-02-27 23:43:40|982.38|971.58|983.07|972.27|983.2|972.4|982.1|971.3|20
1646005430000|2022-02-27 23:43:50|983.55|972.75|983.69|972.89|983.75|972.95|983.34|972.54|14
1646005440000|2022-02-27 23:44:00|983.66|972.86|984.08|973.28|984.18|973.38|983.27|972.47|14
1646005450000|2022-02-27 23:44:10|984.17|973.37|984.67|973.87|984.71|973.91|984.17|973.37|8
1646005460000|2022-02-27 23:44:20|984.8|974|984.56|973.76|984.8|974|984.55|973.75|6
1646005470000|2022-02-27 23:44:30|984.74|973.94|984.82|974.02|984.93|974.13|984.74|973.94|6
1646005480000|2022-02-27 23:44:40|984.83|974.03|984.06|973.26|985.3|974.5|983.88|973.08|14
1646005490000|2022-02-27 23:44:50|983.84|973.04|983.9|973.1|983.9|973.1|982.94|972.14|7
1646005500000|2022-02-27 23:45:00|983.95|973.15|985.29|974.49|985.29|974.49|983.95|973.15|7
1646005510000|2022-02-27 23:45:10|985.2|974.4|983.92|973.12|985.2|974.4|983.92|973.12|20
1646005520000|2022-02-27 23:45:20|983.9|973.1|984.67|973.87|984.67|973.87|983.9|973.1|7
1646005530000|2022-02-27 23:45:30|984.68|973.88|984.81|974.01|985.61|974.81|984.67|973.87|19
1646005540000|2022-02-27 23:45:40|984.48|973.68|984.8|974|984.8|974|984.42|973.62|9
1646005550000|2022-02-27 23:45:50|984.75|973.95|984.75|973.95|984.75|973.95|984.75|973.95|1
1646005560000|2022-02-27 23:46:00|984.72|973.92|984.59|973.79|984.78|973.98|984.59|973.79|7
1646005570000|2022-02-27 23:46:10|984.45|973.65|983.88|973.08|984.45|973.65|983.88|973.08|8
1646005580000|2022-02-27 23:46:20|983.82|973.02|985.02|974.22|985.02|974.22|983.82|973.02|15
1646005590000|2022-02-27 23:46:30|984.95|974.15|985.91|975.11|986.03|975.23|984.85|974.05|19
1646005600000|2022-02-27 23:46:40|985.97|975.17|985.17|974.37|985.97|975.17|985.17|974.37|10
1646005610000|2022-02-27 23:46:50|985.4|974.6|985.79|974.99|985.79|974.99|985.4|974.6|4
1646005620000|2022-02-27 23:47:00|985.78|974.98|985.14|974.34|985.78|974.98|985.14|974.34|6
1646005630000|2022-02-27 23:47:10|984.94|974.14|983.66|972.86|984.95|974.15|983.65|972.85|15
1646005640000|2022-02-27 23:47:20|983.64|972.84|984.24|973.44|984.24|973.44|982.95|972.15|11
1646005650000|2022-02-27 23:47:30|984.27|973.47|986.76|975.96|986.81|976.01|984.27|973.47|22
1646005660000|2022-02-27 23:47:40|986.77|975.97|986.98|976.18|987.37|976.57|986.77|975.97|8
1646005670000|2022-02-27 23:47:50|987.07|976.27|986.69|975.89|987.07|976.27|986.4|975.6|7
1646005680000|2022-02-27 23:48:00|986.47|975.67|986.78|975.98|987.02|976.22|986.04|975.24|13
1646005690000|2022-02-27 23:48:10|986.71|975.91|986.62|975.82|986.77|975.97|986.61|975.81|9
1646005700000|2022-02-27 23:48:20|986.28|975.48|986.97|976.17|986.97|976.17|986.06|975.26|8
1646005710000|2022-02-27 23:48:30|987.22|976.42|987.18|976.38|987.46|976.66|987.18|976.38|6
1646005720000|2022-02-27 23:48:40|986.93|976.13|986.47|975.67|986.93|976.13|986.47|975.67|9
1646005730000|2022-02-27 23:48:50|986.57|975.77|986.1|975.3|986.57|975.77|986.1|975.3|3
1646005740000|2022-02-27 23:49:00|986.08|975.28|986.08|975.28|986.08|975.28|986.08|975.28|1
1646005750000|2022-02-27 23:49:10|986.11|975.31|985.75|974.95|986.11|975.31|985.63|974.83|7
1646005760000|2022-02-27 23:49:20|985.81|975.01|986.38|975.58|986.38|975.58|985.81|975.01|11
1646005770000|2022-02-27 23:49:30|986.3|975.5|986.25|975.45|986.3|975.5|986.03|975.23|6
1646005780000|2022-02-27 23:49:40|986.39|975.59|985.92|975.12|986.39|975.59|985.92|975.12|5
1646005790000|2022-02-27 23:49:50|985.78|974.98|985.88|975.08|985.88|975.08|985.78|974.98|2
1646005800000|2022-02-27 23:50:00|985.86|975.06|985.73|974.93|985.86|975.06|985.17|974.37|10
1646005810000|2022-02-27 23:50:10|985.86|975.06|986.1|975.3|986.1|975.3|985.86|975.06|5
1646005820000|2022-02-27 23:50:20|986.23|975.43|986.5|975.7|986.78|975.98|986.23|975.43|10
1646005830000|2022-02-27 23:50:30|986.72|975.92|986.75|975.95|986.95|976.15|986.5|975.7|9
1646005840000|2022-02-27 23:50:40|986.79|975.99|986.94|976.14|987.13|976.33|986.77|975.97|8
1646005850000|2022-02-27 23:50:50|987.13|976.33|987.19|976.39|987.8|977|987.13|976.33|10
1646005860000|2022-02-27 23:51:00|987.08|976.28|987.49|976.69|987.49|976.69|987.08|976.28|5
1646005870000|2022-02-27 23:51:10|987.69|976.89|987.93|977.13|987.93|977.13|987.69|976.89|7
1646005880000|2022-02-27 23:51:20|987.92|977.12|987.28|976.48|987.92|977.12|987.28|976.48|6
1646005890000|2022-02-27 23:51:30|987.12|976.32|986.63|975.83|987.17|976.37|986.63|975.83|11
1646005900000|2022-02-27 23:51:40|986.66|975.86|987.06|976.26|987.06|976.26|986.63|975.83|7
1646005910000|2022-02-27 23:51:50|986.98|976.18|986.9|976.1|986.98|976.18|986.9|976.1|4
1646005920000|2022-02-27 23:52:00|986.88|976.08|986.2|975.4|986.88|976.08|986.2|975.4|6
1646005930000|2022-02-27 23:52:10|986.19|975.39|986.14|975.34|986.19|975.39|986.11|975.31|4
1646005940000|2022-02-27 23:52:20|986.15|975.35|986.07|975.27|986.15|975.35|986.07|975.27|6
1646005950000|2022-02-27 23:52:30|986.05|975.25|986.92|976.12|986.92|976.12|986.05|975.25|8
1646005970000|2022-02-27 23:52:50|986.91|976.11|986.88|976.08|986.91|976.11|986.34|975.54|6
1646005980000|2022-02-27 23:53:00|986.89|976.09|986.78|975.98|986.89|976.09|986.62|975.82|7
1646005990000|2022-02-27 23:53:10|986.85|976.05|986.8|976|986.86|976.06|986.8|976|3
1646006000000|2022-02-27 23:53:20|986.88|976.08|987.56|976.76|987.56|976.76|986.88|976.08|8
1646006010000|2022-02-27 23:53:30|987.75|976.95|987.75|976.95|987.75|976.95|987.75|976.95|1
1646006020000|2022-02-27 23:53:40|987.71|976.91|987.27|976.47|987.75|976.95|986.93|976.13|9
1646006030000|2022-02-27 23:53:50|987.19|976.39|987.58|976.78|987.58|976.78|986.96|976.16|10
1646006040000|2022-02-27 23:54:00|987.53|976.73|987.54|976.74|987.54|976.74|987.53|976.73|2
1646006050000|2022-02-27 23:54:10|987.34|976.54|987.03|976.23|987.34|976.54|987.03|976.23|8
1646006060000|2022-02-27 23:54:20|987.06|976.26|986|975.2|987.06|976.26|986|975.2|13
1646006070000|2022-02-27 23:54:30|986.08|975.28|985.1|974.3|986.08|975.28|985.1|974.3|10
1646006080000|2022-02-27 23:54:40|985|974.2|985.24|974.44|985.24|974.44|985|974.2|4
1646006090000|2022-02-27 23:54:50|985.23|974.43|984.09|973.29|985.23|974.43|984.09|973.29|14
1646006100000|2022-02-27 23:55:00|984.08|973.28|983.38|972.58|984.15|973.35|983.38|972.58|6
1646006110000|2022-02-27 23:55:10|983.21|972.41|982.9|972.1|983.22|972.42|982.89|972.09|4
1646006120000|2022-02-27 23:55:20|982.84|972.04|982.9|972.1|982.9|972.1|982.84|972.04|2
1646006130000|2022-02-27 23:55:30|983.12|972.32|983.58|972.78|983.62|972.82|983.1|972.3|6
1646006140000|2022-02-27 23:55:40|983.72|972.92|983.73|972.93|983.73|972.93|983.7|972.9|6
1646006150000|2022-02-27 23:55:50|983.82|973.02|983.1|972.3|984.12|973.32|983.1|972.3|15
1646006160000|2022-02-27 23:56:00|982.9|972.1|982.96|972.16|982.96|972.16|982.9|972.1|2
1646006170000|2022-02-27 23:56:10|983.1|972.3|983.89|973.09|983.89|973.09|983.1|972.3|8
1646006180000|2022-02-27 23:56:20|983.9|973.1|983.91|973.11|984.09|973.29|983.9|973.1|5
1646006190000|2022-02-27 23:56:30|983.92|973.12|983.41|972.61|983.92|973.12|983.41|972.61|6
1646006200000|2022-02-27 23:56:40|983.22|972.42|982.73|971.93|983.22|972.42|982.73|971.93|11
1646006210000|2022-02-27 23:56:50|982.57|971.77|981.49|970.69|982.57|971.77|981.49|970.69|10
1646006220000|2022-02-27 23:57:00|981.61|970.81|981.76|970.96|981.81|971.01|981.46|970.66|9
1646006230000|2022-02-27 23:57:10|981.81|971.01|981.81|971.01|981.81|971.01|981.51|970.71|4
1646006240000|2022-02-27 23:57:20|981.76|970.96|981|970.2|981.86|971.06|981|970.2|7
1646006250000|2022-02-27 23:57:30|980.97|970.17|980.96|970.16|980.97|970.17|980.96|970.16|2
1646006260000|2022-02-27 23:57:40|980.95|970.15|980.91|970.11|980.96|970.16|980.91|970.11|3
1646006270000|2022-02-27 23:57:50|981.02|970.22|981.74|970.94|981.74|970.94|980.91|970.11|8
1646006280000|2022-02-27 23:58:00|981.73|970.93|981.08|970.28|981.77|970.97|981.08|970.28|5
1646006290000|2022-02-27 23:58:10|981.04|970.24|981.57|970.77|981.62|970.82|980.91|970.11|8
1646006300000|2022-02-27 23:58:20|981.88|971.08|981.88|971.08|981.88|971.08|981.88|971.08|1
1646006310000|2022-02-27 23:58:30|981.95|971.15|982.52|971.72|982.52|971.72|981.95|971.15|8
1646006320000|2022-02-27 23:58:40|982.44|971.64|983.14|972.34|983.58|972.78|982.44|971.64|12
1646006330000|2022-02-27 23:58:50|982.94|972.14|982.59|971.79|982.94|972.14|982.59|971.79|8
1646006340000|2022-02-27 23:59:00|982.6|971.8|982.12|971.32|982.76|971.96|982.12|971.32|12
1646006350000|2022-02-27 23:59:10|982.21|971.41|980.92|970.12|982.21|971.41|980.78|969.98|14
1646006360000|2022-02-27 23:59:20|980.73|969.93|980.82|970.02|980.87|970.07|980.73|969.93|6
1646006370000|2022-02-27 23:59:30|980.91|970.11|980.92|970.12|980.92|970.12|980.91|970.11|2
1646006380000|2022-02-27 23:59:40|981.02|970.22|981.83|971.03|981.83|971.03|981.02|970.22|8
1646006390000|2022-02-27 23:59:50|981.92|971.12|982.48|971.68|982.5|971.7|981.92|971.12|6
1646006400000|2022-02-28 00:00:00|982.5|971.7|982.57|971.77|982.58|971.78|982.46|971.66|5
1646006410000|2022-02-28 00:00:10|982.69|971.89|981.93|971.13|982.69|971.89|981.92|971.12|8
1646006420000|2022-02-28 00:00:20|981.91|971.11|981.82|971.02|982.11|971.31|981.81|971.01|7
1646006430000|2022-02-28 00:00:30|981.77|970.97|979.03|968.23|981.77|970.97|979.03|968.23|18
1646006440000|2022-02-28 00:00:40|978.87|968.07|978.84|968.04|978.91|968.11|978.26|967.46|7
1646006450000|2022-02-28 00:00:50|978.82|968.02|978.84|968.04|978.84|968.04|978.82|968.02|2
1646006460000|2022-02-28 00:01:00|978.89|968.09|978.26|967.46|978.92|968.12|978.26|967.46|6
1646006470000|2022-02-28 00:01:10|978.04|967.24|977.66|966.86|978.32|967.52|977.66|966.86|12
1646006480000|2022-02-28 00:01:20|977.73|966.93|977.89|967.09|977.89|967.09|977.66|966.86|5
1646006490000|2022-02-28 00:01:30|978.04|967.24|978.76|967.96|978.76|967.96|978.04|967.24|8
1646006500000|2022-02-28 00:01:40|978.8|968|978.62|967.82|978.93|968.13|978.45|967.65|11
1646006510000|2022-02-28 00:01:50|978.45|967.65|978.08|967.28|978.45|967.65|978.08|967.28|5
1646006520000|2022-02-28 00:02:00|978.17|967.37|978.7|967.9|978.7|967.9|977.27|966.47|11
1646006530000|2022-02-28 00:02:10|978.97|968.17|979.81|969.01|979.81|969.01|978.86|968.06|12
1646006540000|2022-02-28 00:02:20|979.66|968.86|980.86|970.06|980.86|970.06|979.66|968.86|10
1646006550000|2022-02-28 00:02:30|980.63|969.83|978.98|968.18|980.63|969.83|978.98|968.18|11
1646006560000|2022-02-28 00:02:40|978.76|967.96|977.09|966.29|978.76|967.96|977.09|966.29|18
1646006570000|2022-02-28 00:02:50|976.66|965.86|975.67|964.87|976.66|965.86|975.67|964.87|13
1646006580000|2022-02-28 00:03:00|975.32|964.52|973.8|963|975.32|964.52|973.21|962.41|25
1646006590000|2022-02-28 00:03:10|973.84|963.04|973.86|963.06|973.89|963.09|973.47|962.67|12
1646006600000|2022-02-28 00:03:20|973.66|962.86|973.64|962.84|973.66|962.86|972.83|962.03|11
1646006610000|2022-02-28 00:03:30|973.63|962.83|972.1|961.3|973.89|963.09|972.1|961.3|18
1646006620000|2022-02-28 00:03:40|972.22|961.42|972.09|961.29|972.34|961.54|972.09|961.29|6
1646006630000|2022-02-28 00:03:50|972.34|961.54|972.1|961.3|972.79|961.99|972.1|961.3|8
1646006640000|2022-02-28 00:04:00|972.06|961.26|971.95|961.15|972.14|961.34|971.72|960.92|9
1646006650000|2022-02-28 00:04:10|972.03|961.23|973.22|962.42|973.22|962.42|972.03|961.23|15
1646006660000|2022-02-28 00:04:20|973.33|962.53|973.94|963.14|974.04|963.24|973.33|962.53|10
1646006670000|2022-02-28 00:04:30|973.81|963.01|973.87|963.07|974.3|963.5|973.81|963.01|10
1646006680000|2022-02-28 00:04:40|973.77|962.97|974.77|963.97|974.77|963.97|973.77|962.97|11
1646006690000|2022-02-28 00:04:50|974.85|964.05|974.62|963.82|974.87|964.07|974.58|963.78|9
1646006700000|2022-02-28 00:05:00|974.61|963.81|974.93|964.13|974.93|964.13|974.21|963.41|12
1646006710000|2022-02-28 00:05:10|974.85|964.05|976.91|966.11|976.91|966.11|974.85|964.05|12
1646006720000|2022-02-28 00:05:20|976.96|966.16|978.21|967.41|978.21|967.41|976.93|966.13|14
1646006730000|2022-02-28 00:05:30|978.45|967.65|979.33|968.53|979.33|968.53|978.41|967.61|8
1646006740000|2022-02-28 00:05:40|979.47|968.67|979.81|969.01|980.36|969.56|979.24|968.44|13
1646006750000|2022-02-28 00:05:50|980.12|969.32|981.92|971.12|981.92|971.12|980.12|969.32|14
1646006760000|2022-02-28 00:06:00|981.9|971.1|982.68|971.88|982.68|971.88|981.9|971.1|5
1646006770000|2022-02-28 00:06:10|982.75|971.95|984.18|973.38|984.68|973.88|982.75|971.95|15
1646006780000|2022-02-28 00:06:20|984.25|973.45|983.9|973.1|984.25|973.45|983.08|972.28|16
1646006790000|2022-02-28 00:06:30|983.94|973.14|985.79|974.99|985.79|974.99|983.94|973.14|10
1646006800000|2022-02-28 00:06:40|985.65|974.85|985.43|974.63|985.93|975.13|985.43|974.63|7
1646006810000|2022-02-28 00:06:50|985.3|974.5|985.84|975.04|985.91|975.11|985.3|974.5|18
1646006820000|2022-02-28 00:07:00|985.94|975.14|986.03|975.23|986.11|975.31|985.9|975.1|9
1646006830000|2022-02-28 00:07:10|985.97|975.17|986.95|976.15|986.95|976.15|985.97|975.17|9
1646006840000|2022-02-28 00:07:20|986.9|976.1|986.97|976.17|986.97|976.17|986.87|976.07|6
1646006850000|2022-02-28 00:07:30|987.08|976.28|987.05|976.25|987.56|976.76|987.04|976.24|13
1646006860000|2022-02-28 00:07:40|986.91|976.11|986.11|975.31|986.94|976.14|986.1|975.3|16
1646006870000|2022-02-28 00:07:50|986.01|975.21|985.94|975.14|986.01|975.21|985.56|974.76|7
1646006880000|2022-02-28 00:08:00|985.66|974.86|985.88|975.08|985.9|975.1|985.55|974.75|8
1646006890000|2022-02-28 00:08:10|985.92|975.12|986.83|976.03|986.83|976.03|985.92|975.12|7
1646006900000|2022-02-28 00:08:20|986.87|976.07|986.29|975.49|986.87|976.07|986.16|975.36|8
1646006910000|2022-02-28 00:08:30|986.22|975.42|985.76|974.96|986.22|975.42|985.76|974.96|7
1646006920000|2022-02-28 00:08:40|985.88|975.08|986.44|975.64|986.44|975.64|985.88|975.08|7
1646006930000|2022-02-28 00:08:50|986.58|975.78|985.26|974.46|986.82|976.02|985.26|974.46|17
1646006940000|2022-02-28 00:09:00|985.14|974.34|981.95|971.15|985.17|974.37|981.95|971.15|21
1646006950000|2022-02-28 00:09:10|981.4|970.6|980.91|970.11|981.4|970.6|980.91|970.11|8
1646006960000|2022-02-28 00:09:20|980.69|969.89|981.25|970.45|981.25|970.45|980.46|969.66|8
1646006970000|2022-02-28 00:09:30|981.66|970.86|981.81|971.01|981.81|971.01|981.66|970.86|5
1646006980000|2022-02-28 00:09:40|981.92|971.12|983.39|972.59|983.57|972.77|981.87|971.07|17
1646006990000|2022-02-28 00:09:50|983.34|972.54|983.79|972.99|983.79|972.99|983.34|972.54|4
1646007000000|2022-02-28 00:10:00|983.7|972.9|984.6|973.8|984.6|973.8|983.64|972.84|19
1646007010000|2022-02-28 00:10:10|984.61|973.81|983.99|973.19|984.93|974.13|983.99|973.19|15
1646007020000|2022-02-28 00:10:20|984|973.2|983.59|972.79|984|973.2|983.06|972.26|9
1646007030000|2022-02-28 00:10:30|983.67|972.87|982.38|971.58|983.67|972.87|982.13|971.33|12
1646007040000|2022-02-28 00:10:40|982.42|971.62|982.18|971.38|982.79|971.99|982.1|971.3|13
1646007050000|2022-02-28 00:10:50|982.02|971.22|981.87|971.07|982.02|971.22|981.83|971.03|6
1646007060000|2022-02-28 00:11:00|981.69|970.89|981.79|970.99|981.79|970.99|981.05|970.25|8
1646007070000|2022-02-28 00:11:10|981.9|971.1|980.1|969.3|981.9|971.1|980.1|969.3|18
1646007080000|2022-02-28 00:11:20|980.31|969.51|980.16|969.36|980.87|970.07|979.98|969.18|14
1646007090000|2022-02-28 00:11:30|980.31|969.51|981.84|971.04|981.84|971.04|980.31|969.51|14
1646007100000|2022-02-28 00:11:40|981.82|971.02|981.9|971.1|981.9|971.1|981.82|971.02|3
1646007110000|2022-02-28 00:11:50|982|971.2|982.1|971.3|982.19|971.39|981.91|971.11|6
1646007120000|2022-02-28 00:12:00|982.19|971.39|981.9|971.1|982.24|971.44|981.9|971.1|9
1646007130000|2022-02-28 00:12:10|981.89|971.09|981.89|971.09|981.89|971.09|981.89|971.09|1
1646007140000|2022-02-28 00:12:20|981.98|971.18|982.04|971.24|982.08|971.28|981.89|971.09|5
1646007150000|2022-02-28 00:12:30|981.96|971.16|982.12|971.32|982.12|971.32|981.9|971.1|10
1646007160000|2022-02-28 00:12:40|981.98|971.18|982.01|971.21|982.01|971.21|981.67|970.87|7
1646007170000|2022-02-28 00:12:50|982.05|971.25|983.9|973.1|983.9|973.1|982.05|971.25|11
1646007180000|2022-02-28 00:13:00|983.81|973.01|984.26|973.46|984.81|974.01|983.81|973.01|16
1646007190000|2022-02-28 00:13:10|984.39|973.59|984.48|973.68|984.76|973.96|984.02|973.22|7
1646007200000|2022-02-28 00:13:20|984.29|973.49|983.96|973.16|984.29|973.49|983.96|973.16|12
1646007210000|2022-02-28 00:13:30|983.85|973.05|983.67|972.87|983.85|973.05|983.27|972.47|7
1646007220000|2022-02-28 00:13:40|983.43|972.63|982.49|971.69|983.43|972.63|982.49|971.69|11
1646007230000|2022-02-28 00:13:50|982.57|971.77|982.82|972.02|982.82|972.02|982.57|971.77|2
1646007240000|2022-02-28 00:14:00|982.9|972.1|982.85|972.05|982.92|972.12|982.85|972.05|3
1646007250000|2022-02-28 00:14:10|982.84|972.04|982.84|972.04|982.84|972.04|982.69|971.89|3
1646007260000|2022-02-28 00:14:20|982.86|972.06|984.58|973.78|984.58|973.78|982.86|972.06|12
1646007270000|2022-02-28 00:14:30|984.56|973.76|985.87|975.07|985.87|975.07|984.55|973.75|11
1646007280000|2022-02-28 00:14:40|985.68|974.88|985.14|974.34|985.68|974.88|985.14|974.34|3
1646007300000|2022-02-28 00:15:00|985.01|974.21|984.51|973.71|985.02|974.22|984.19|973.39|11
1646007310000|2022-02-28 00:15:10|984.82|974.02|986.8|976|986.8|976|984.82|974.02|19
1646007320000|2022-02-28 00:15:20|986.86|976.06|986.86|976.06|986.86|976.06|986.86|976.06|1
1646007330000|2022-02-28 00:15:30|986.87|976.07|986.01|975.21|986.87|976.07|986.01|975.21|5
1646007340000|2022-02-28 00:15:40|985.94|975.14|985.84|975.04|985.96|975.16|985.18|974.38|13
1646007350000|2022-02-28 00:15:50|985.59|974.79|985.8|975|985.8|975|985|974.2|9
1646007360000|2022-02-28 00:16:00|985.62|974.82|985.77|974.97|985.77|974.97|985.38|974.58|11
1646007370000|2022-02-28 00:16:10|985.89|975.09|986.13|975.33|986.13|975.33|985.89|975.09|7
1646007380000|2022-02-28 00:16:20|986.48|975.68|986.89|976.09|986.89|976.09|986.44|975.64|8
1646007390000|2022-02-28 00:16:30|986.8|976|986.3|975.5|986.8|976|986.3|975.5|3
1646007400000|2022-02-28 00:16:40|986.28|975.48|986.67|975.87|986.79|975.99|986.28|975.48|10
1646007410000|2022-02-28 00:16:50|986.47|975.67|985.92|975.12|986.75|975.95|985.92|975.12|13
1646007420000|2022-02-28 00:17:00|985.82|975.02|984.7|973.9|985.82|975.02|984.33|973.53|13
1646007430000|2022-02-28 00:17:10|984.91|974.11|982.98|972.18|984.91|974.11|982.98|972.18|20
1646007440000|2022-02-28 00:17:20|983.19|972.39|981.49|970.69|983.19|972.39|981.49|970.69|15
1646007450000|2022-02-28 00:17:30|981.56|970.76|981.78|970.98|981.8|971|981.48|970.68|10
1646007460000|2022-02-28 00:17:40|981.69|970.89|981.36|970.56|981.75|970.95|981.36|970.56|6
1646007470000|2022-02-28 00:17:50|981.26|970.46|979.82|969.02|981.26|970.46|979.82|969.02|10
1646007480000|2022-02-28 00:18:00|979.8|969|980.62|969.82|980.62|969.82|979.68|968.88|8
1646007490000|2022-02-28 00:18:10|980.7|969.9|981.88|971.08|981.88|971.08|980.7|969.9|9
1646007500000|2022-02-28 00:18:20|981.79|970.99|981.6|970.8|981.89|971.09|981.6|970.8|7
1646007510000|2022-02-28 00:18:30|981.32|970.52|981.23|970.43|981.89|971.09|981.17|970.37|13
1646007520000|2022-02-28 00:18:40|981.42|970.62|981.51|970.71|981.51|970.71|981.13|970.33|5
1646007530000|2022-02-28 00:18:50|981.58|970.78|981.41|970.61|981.58|970.78|981.3|970.5|5
1646007540000|2022-02-28 00:19:00|981.49|970.69|980.93|970.13|981.49|970.69|980.92|970.12|7
1646007550000|2022-02-28 00:19:10|980.68|969.88|981.09|970.29|981.09|970.29|980.68|969.88|6
1646007560000|2022-02-28 00:19:20|981.45|970.65|981.61|970.81|981.61|970.81|981.45|970.65|7
1646007570000|2022-02-28 00:19:30|981.36|970.56|980.93|970.13|981.43|970.63|980.87|970.07|9
1646007580000|2022-02-28 00:19:40|980.92|970.12|979.88|969.08|980.92|970.12|979.88|969.08|8
1646007590000|2022-02-28 00:19:50|979.95|969.15|979.84|969.04|979.95|969.15|979.84|969.04|6
1646007600000|2022-02-28 00:20:00|979.67|968.87|978.23|967.43|979.67|968.87|978.23|967.43|15
1646007610000|2022-02-28 00:20:10|978.13|967.33|978.08|967.28|978.53|967.73|978.08|967.28|10
1646007620000|2022-02-28 00:20:20|978.09|967.29|977.73|966.93|978.09|967.29|977.66|966.86|7
1646007630000|2022-02-28 00:20:30|977.84|967.04|976.53|965.73|977.85|967.05|976.53|965.73|15
1646007640000|2022-02-28 00:20:40|976.64|965.84|977.51|966.71|977.51|966.71|976.54|965.74|11
1646007650000|2022-02-28 00:20:50|977.78|966.98|976.96|966.16|977.78|966.98|976.96|966.16|7
1646007660000|2022-02-28 00:21:00|976.97|966.17|975.9|965.1|976.97|966.17|975.9|965.1|10
1646007670000|2022-02-28 00:21:10|976.04|965.24|976.17|965.37|976.17|965.37|975.82|965.02|11
1646007680000|2022-02-28 00:21:20|976.06|965.26|975.04|964.24|976.06|965.26|975.04|964.24|9
1646007690000|2022-02-28 00:21:30|974.92|964.12|974.52|963.72|974.92|964.12|974.18|963.38|12
1646007700000|2022-02-28 00:21:40|974.69|963.89|974.99|964.19|974.99|964.19|974.67|963.87|6
1646007710000|2022-02-28 00:21:50|975.01|964.21|974.91|964.11|975.26|964.46|974.91|964.11|6
1646007720000|2022-02-28 00:22:00|974.92|964.12|974.94|964.14|974.94|964.14|974.79|963.99|11
1646007730000|2022-02-28 00:22:10|974.84|964.04|975.53|964.73|975.53|964.73|974.76|963.96|9
1646007740000|2022-02-28 00:22:20|975.77|964.97|975.29|964.49|975.79|964.99|975.06|964.26|7
1646007750000|2022-02-28 00:22:30|975.45|964.65|973.83|963.03|975.45|964.65|973.83|963.03|13
1646007760000|2022-02-28 00:22:40|973.82|963.02|973.82|963.02|973.84|963.04|973.82|963.02|3
1646007770000|2022-02-28 00:22:50|973.8|963|974.66|963.86|974.66|963.86|973.8|963|8
1646007780000|2022-02-28 00:23:00|974.85|964.05|974.85|964.05|974.9|964.1|974.84|964.04|4
1646007790000|2022-02-28 00:23:10|974.75|963.95|974.41|963.61|974.75|963.95|974.16|963.36|3
1646007800000|2022-02-28 00:23:20|974.34|963.54|974.16|963.36|974.47|963.67|974.01|963.21|10
1646007810000|2022-02-28 00:23:30|973.89|963.09|974.5|963.7|974.5|963.7|973.81|963.01|7
1646007820000|2022-02-28 00:23:40|974.62|963.82|974.63|963.83|974.76|963.96|974.62|963.82|5
1646007830000|2022-02-28 00:23:50|974.37|963.57|973.82|963.02|974.37|963.57|973.82|963.02|4
1646007840000|2022-02-28 00:24:00|973.81|963.01|974.64|963.84|974.64|963.84|973.81|963.01|6
1646007850000|2022-02-28 00:24:10|974.7|963.9|974.82|964.02|974.82|964.02|974.7|963.9|7
1646007860000|2022-02-28 00:24:20|974.8|964|973.98|963.18|974.8|964|973.98|963.18|7
1646007870000|2022-02-28 00:24:30|973.86|963.06|973.86|963.06|973.86|963.06|973.86|963.06|1
1646007880000|2022-02-28 00:24:40|973.79|962.99|973.91|963.11|973.91|963.11|973.79|962.99|4
1646007890000|2022-02-28 00:24:50|973.86|963.06|973.79|962.99|973.86|963.06|973.79|962.99|2
1646007900000|2022-02-28 00:25:00|973.78|962.98|974.65|963.85|974.65|963.85|973.78|962.98|12
1646007910000|2022-02-28 00:25:10|974.74|963.94|974.1|963.3|974.76|963.96|974.1|963.3|5
1646007920000|2022-02-28 00:25:20|974|963.2|974.7|963.9|974.7|963.9|973.99|963.19|8
1646007930000|2022-02-28 00:25:30|974.84|964.04|974.79|963.99|974.84|964.04|974.79|963.99|2
1646007940000|2022-02-28 00:25:40|974.8|964|974.74|963.94|974.8|964|974.74|963.94|2
1646007950000|2022-02-28 00:25:50|974.79|963.99|974.79|963.99|974.79|963.99|974.78|963.98|3
1646007960000|2022-02-28 00:26:00|974.67|963.87|973.12|962.32|974.67|963.87|973.12|962.32|10
1646007970000|2022-02-28 00:26:10|972.91|962.11|971.99|961.19|972.91|962.11|971.99|961.19|12
1646007980000|2022-02-28 00:26:20|971.92|961.12|971.64|960.84|971.92|961.12|971|960.2|11
1646007990000|2022-02-28 00:26:30|971.65|960.85|971.69|960.89|971.69|960.89|971.65|960.85|2
1646008000000|2022-02-28 00:26:40|971.83|961.03|971.8|961|971.87|961.07|971.78|960.98|6
1646008010000|2022-02-28 00:26:50|971.87|961.07|972.74|961.94|972.77|961.97|971.87|961.07|5
1646008020000|2022-02-28 00:27:00|972.66|961.86|972.13|961.33|972.66|961.86|972.13|961.33|5
1646008030000|2022-02-28 00:27:10|971.94|961.14|971.38|960.58|971.95|961.15|971.38|960.58|5
1646008040000|2022-02-28 00:27:20|971.17|960.37|970.83|960.03|971.17|960.37|970.14|959.34|14
1646008050000|2022-02-28 00:27:30|970.12|959.32|969.91|959.11|970.12|959.32|969.75|958.95|13
1646008060000|2022-02-28 00:27:40|970.01|959.21|969.92|959.12|970.54|959.74|969.91|959.11|13
1646008070000|2022-02-28 00:27:50|969.9|959.1|970.37|959.57|970.37|959.57|968.99|958.19|14
1646008080000|2022-02-28 00:28:00|970.44|959.64|970.74|959.94|970.74|959.94|970.44|959.64|2
1646008090000|2022-02-28 00:28:10|970.54|959.74|969.92|959.12|970.54|959.74|969.92|959.12|6
1646008100000|2022-02-28 00:28:20|969.94|959.14|968.93|958.13|969.94|959.14|968.93|958.13|11
1646008110000|2022-02-28 00:28:30|968.94|958.14|968.76|957.96|968.94|958.14|968.38|957.58|8
1646008120000|2022-02-28 00:28:40|968.82|958.02|968.14|957.34|968.95|958.15|968.14|957.34|8
1646008130000|2022-02-28 00:28:50|968.21|957.41|968.69|957.89|968.72|957.92|968.12|957.32|8
1646008140000|2022-02-28 00:29:00|968.67|957.87|968.84|958.04|968.87|958.07|968.61|957.81|8
1646008150000|2022-02-28 00:29:10|968.68|957.88|968.75|957.95|968.75|957.95|967.97|957.17|14
1646008160000|2022-02-28 00:29:20|968.76|957.96|969.3|958.5|969.3|958.5|968.76|957.96|4
1646008170000|2022-02-28 00:29:30|969.24|958.44|970.78|959.98|970.78|959.98|969.24|958.44|17
1646008180000|2022-02-28 00:29:40|970.77|959.97|971.71|960.91|971.72|960.92|970.6|959.8|13
1646008190000|2022-02-28 00:29:50|971.66|960.86|971.92|961.12|971.92|961.12|971.66|960.86|4
1646008200000|2022-02-28 00:30:00|971.81|961.01|969.62|958.82|971.81|961.01|969.62|958.82|15
1646008210000|2022-02-28 00:30:10|969.43|958.63|968.7|957.9|969.43|958.63|968.64|957.84|9
1646008220000|2022-02-28 00:30:20|968.77|957.97|970.6|959.8|970.6|959.8|968.77|957.97|12
1646008230000|2022-02-28 00:30:30|970.45|959.65|971.32|960.52|971.32|960.52|970.45|959.65|8
1646008240000|2022-02-28 00:30:40|971.3|960.5|971.84|961.04|971.86|961.06|971.3|960.5|9
1646008250000|2022-02-28 00:30:50|971.83|961.03|971.81|961.01|971.83|961.03|971.52|960.72|6
1646008260000|2022-02-28 00:31:00|971.83|961.03|972.29|961.49|972.9|962.1|971.83|961.03|11
1646008270000|2022-02-28 00:31:10|971.94|961.14|972.59|961.79|972.59|961.79|971.94|961.14|13
1646008280000|2022-02-28 00:31:20|972.58|961.78|972.89|962.09|972.89|962.09|972.58|961.78|4
1646008290000|2022-02-28 00:31:30|972.79|961.99|972.12|961.32|972.79|961.99|972.12|961.32|7
1646008310000|2022-02-28 00:31:50|972.11|961.31|972.56|961.76|972.56|961.76|971.79|960.99|10
1646008320000|2022-02-28 00:32:00|972.57|961.77|971.96|961.16|972.57|961.77|971.96|961.16|6
1646008330000|2022-02-28 00:32:10|972.17|961.37|972.25|961.45|972.57|961.77|971.91|961.11|12
1646008340000|2022-02-28 00:32:20|972.36|961.56|971.91|961.11|972.55|961.75|971.91|961.11|6
1646008350000|2022-02-28 00:32:30|972.01|961.21|971.86|961.06|972.01|961.21|971.86|961.06|3
1646008360000|2022-02-28 00:32:40|971.94|961.14|971.91|961.11|972.15|961.35|971.91|961.11|5
1646008370000|2022-02-28 00:32:50|971.86|961.06|971.01|960.21|971.86|961.06|971.01|960.21|7
1646008380000|2022-02-28 00:33:00|970.71|959.91|969.81|959.01|970.71|959.91|969.56|958.76|14
1646008390000|2022-02-28 00:33:10|969.82|959.02|969.08|958.28|969.82|959.02|969.04|958.24|10
1646008400000|2022-02-28 00:33:20|969.15|958.35|967.68|956.88|969.15|958.35|967.68|956.88|16
1646008410000|2022-02-28 00:33:30|967.71|956.91|967.44|956.64|967.71|956.91|966.98|956.18|10
1646008420000|2022-02-28 00:33:40|967.6|956.8|967.52|956.72|967.6|956.8|967.52|956.72|4
1646008430000|2022-02-28 00:33:50|967.51|956.71|966.73|955.93|967.52|956.72|966.73|955.93|7
1646008440000|2022-02-28 00:34:00|966.67|955.87|965.84|955.04|966.71|955.91|965.84|955.04|9
1646008450000|2022-02-28 00:34:10|965.59|954.79|965.09|954.29|965.63|954.83|965.09|954.29|7
1646008460000|2022-02-28 00:34:20|964.93|954.13|965.1|954.3|965.37|954.57|964.55|953.75|10
1646008470000|2022-02-28 00:34:30|964.92|954.12|962.98|952.18|964.92|954.12|962.98|952.18|15
1646008480000|2022-02-28 00:34:40|962.9|952.1|962.58|951.78|962.9|952.1|962.24|951.44|7
1646008490000|2022-02-28 00:34:50|962.66|951.86|962.68|951.88|962.88|952.08|962.62|951.82|5
1646008500000|2022-02-28 00:35:00|962.88|952.08|963.02|952.22|964.07|953.27|962.88|952.08|16
1646008510000|2022-02-28 00:35:10|963.29|952.49|963.08|952.28|963.29|952.49|962.95|952.15|10
1646008520000|2022-02-28 00:35:20|963.37|952.57|962.27|951.47|963.37|952.57|962.27|951.47|6
1646008530000|2022-02-28 00:35:30|962.38|951.58|962.43|951.63|962.43|951.63|962.02|951.22|7
1646008540000|2022-02-28 00:35:40|962.68|951.88|962.43|951.63|962.74|951.94|962.43|951.63|9
1646008550000|2022-02-28 00:35:50|962.35|951.55|962.35|951.55|962.35|951.55|962.35|951.55|1
1646008560000|2022-02-28 00:36:00|962.4|951.6|963.43|952.63|963.58|952.78|962.4|951.6|12
1646008570000|2022-02-28 00:36:10|963.42|952.62|963.12|952.32|963.43|952.63|962.87|952.07|12
1646008580000|2022-02-28 00:36:20|963.48|952.68|964.73|953.93|964.73|953.93|963.48|952.68|17
1646008590000|2022-02-28 00:36:30|964.65|953.85|964.05|953.25|964.65|953.85|963.73|952.93|13
1646008600000|2022-02-28 00:36:40|964.1|953.3|965.78|954.98|965.78|954.98|964.1|953.3|8
1646008610000|2022-02-28 00:36:50|965.79|954.99|966.49|955.69|966.63|955.83|965.79|954.99|9
1646008620000|2022-02-28 00:37:00|966.41|955.61|966.48|955.68|966.48|955.68|966.07|955.27|7
1646008630000|2022-02-28 00:37:10|966.44|955.64|966.79|955.99|966.87|956.07|966.36|955.56|10
1646008640000|2022-02-28 00:37:20|966.78|955.98|966.79|955.99|966.87|956.07|966.19|955.39|13
1646008650000|2022-02-28 00:37:30|966.87|956.07|967.71|956.91|967.78|956.98|966.79|955.99|18
1646008660000|2022-02-28 00:37:40|967.73|956.93|967.89|957.09|967.96|957.16|967.58|956.78|12
1646008670000|2022-02-28 00:37:50|967.69|956.89|968.2|957.4|968.2|957.4|967.16|956.36|15
1646008680000|2022-02-28 00:38:00|968.18|957.38|968.54|957.74|968.66|957.86|968.12|957.32|13
1646008690000|2022-02-28 00:38:10|968.62|957.82|968.29|957.49|968.65|957.85|968.29|957.49|8
1646008700000|2022-02-28 00:38:20|968.33|957.53|968.77|957.97|968.77|957.97|968.04|957.24|9
1646008710000|2022-02-28 00:38:30|968.88|958.08|968.53|957.73|968.9|958.1|968.53|957.73|7
1646008720000|2022-02-28 00:38:40|968.54|957.74|968.07|957.27|968.54|957.74|968.07|957.27|3
1646008730000|2022-02-28 00:38:50|967.92|957.12|966.76|955.96|967.92|957.12|966.18|955.38|14
1646008740000|2022-02-28 00:39:00|966.82|956.02|966.82|956.02|966.89|956.09|966.68|955.88|8
1646008750000|2022-02-28 00:39:10|967.03|956.23|966.77|955.97|967.03|956.23|966.77|955.97|4
1646008760000|2022-02-28 00:39:20|966.65|955.85|967.12|956.32|967.12|956.32|966.65|955.85|5
1646008770000|2022-02-28 00:39:30|967.37|956.57|967.41|956.61|967.82|957.02|967.37|956.57|10
1646008780000|2022-02-28 00:39:40|967.26|956.46|967.13|956.33|967.47|956.67|967.13|956.33|7
1646008790000|2022-02-28 00:39:50|966.91|956.11|966.9|956.1|966.91|956.11|966.9|956.1|2
1646008810000|2022-02-28 00:40:10|967.05|956.25|967.67|956.87|967.67|956.87|967.05|956.25|6
1646008820000|2022-02-28 00:40:20|967.56|956.76|967.13|956.33|967.56|956.76|967.13|956.33|2
1646008830000|2022-02-28 00:40:30|967.16|956.36|966.74|955.94|967.22|956.42|966.06|955.26|15
1646008840000|2022-02-28 00:40:40|966.65|955.85|966.06|955.26|966.65|955.85|966.06|955.26|4
1646008850000|2022-02-28 00:40:50|966.26|955.46|966.75|955.95|966.77|955.97|966.26|955.46|4
1646008860000|2022-02-28 00:41:00|966.8|956|966.81|956.01|966.81|956.01|966.8|956|2
1646008870000|2022-02-28 00:41:10|966.84|956.04|967.61|956.81|967.61|956.81|966.83|956.03|13
1646008880000|2022-02-28 00:41:20|967.54|956.74|967.17|956.37|967.65|956.85|967.17|956.37|6
1646008890000|2022-02-28 00:41:30|967.18|956.38|967.58|956.78|967.58|956.78|967.17|956.37|4
1646008900000|2022-02-28 00:41:40|967.54|956.74|967.71|956.91|967.71|956.91|967.54|956.74|3
1646008910000|2022-02-28 00:41:50|967.81|957.01|967.8|957|967.81|957.01|967.8|957|2
1646008920000|2022-02-28 00:42:00|967.75|956.95|967.1|956.3|967.75|956.95|967.1|956.3|7
1646008930000|2022-02-28 00:42:10|966.96|956.16|966.96|956.16|966.96|956.16|966.96|956.16|1
1646008940000|2022-02-28 00:42:20|966.95|956.15|967.75|956.95|967.75|956.95|966.95|956.15|7
1646008950000|2022-02-28 00:42:30|967.73|956.93|967.8|957|967.8|957|967.73|956.93|4
1646008960000|2022-02-28 00:42:40|967.81|957.01|968.52|957.72|968.68|957.88|967.81|957.01|11
1646008970000|2022-02-28 00:42:50|968.63|957.83|969.56|958.76|969.56|958.76|968.63|957.83|7
1646008980000|2022-02-28 00:43:00|969.58|958.78|969.45|958.65|969.76|958.96|969.45|958.65|6
1646008990000|2022-02-28 00:43:10|969.46|958.66|969.45|958.65|969.46|958.66|969.45|958.65|2
1646009000000|2022-02-28 00:43:20|969.28|958.48|968.9|958.1|969.28|958.48|968.9|958.1|3
1646009010000|2022-02-28 00:43:30|968.86|958.06|968.86|958.06|968.87|958.07|968.86|958.06|3
1646009020000|2022-02-28 00:43:40|968.94|958.14|970.62|959.82|970.62|959.82|968.94|958.14|11
1646009030000|2022-02-28 00:43:50|970.7|959.9|972.5|961.7|972.5|961.7|970.7|959.9|15
1646009040000|2022-02-28 00:44:00|972.65|961.85|971.83|961.03|972.65|961.85|971.83|961.03|13
1646009050000|2022-02-28 00:44:10|971.86|961.06|971.82|961.02|971.86|961.06|971.82|961.02|2
1646009070000|2022-02-28 00:44:30|971.95|961.15|971.95|961.15|971.95|961.15|971.95|961.15|1
1646009080000|2022-02-28 00:44:40|971.94|961.14|973.52|962.72|973.52|962.72|971.94|961.14|14
1646009090000|2022-02-28 00:44:50|973.61|962.81|974.92|964.12|975.47|964.67|973.49|962.69|21
1646009100000|2022-02-28 00:45:00|974.96|964.16|975.74|964.94|975.74|964.94|974.92|964.12|6
1646009110000|2022-02-28 00:45:10|975.8|965|977.1|966.3|977.65|966.85|975.8|965|20
1646009130000|2022-02-28 00:45:30|976.89|966.09|976.89|966.09|976.89|966.09|976.89|966.09|1
1646009140000|2022-02-28 00:45:40|976.98|966.18|977.67|966.87|977.67|966.87|976.9|966.1|14
1646009150000|2022-02-28 00:45:50|977.8|967|977.21|966.41|977.8|967|977.21|966.41|7
1646009160000|2022-02-28 00:46:00|977.12|966.32|977.01|966.21|977.12|966.32|976.99|966.19|3
1646009170000|2022-02-28 00:46:10|977.28|966.48|976.96|966.16|977.28|966.48|976.93|966.13|11
1646009180000|2022-02-28 00:46:20|976.91|966.11|976.91|966.11|976.92|966.12|976.91|966.11|3
1646009190000|2022-02-28 00:46:30|976.92|966.12|977.66|966.86|977.66|966.86|976.92|966.12|4
1646009200000|2022-02-28 00:46:40|977.85|967.05|974.28|963.48|977.85|967.05|974.28|963.48|16
1646009210000|2022-02-28 00:46:50|974.49|963.69|973.68|962.88|974.49|963.69|973.67|962.87|9
1646009220000|2022-02-28 00:47:00|973.9|963.1|973.68|962.88|973.94|963.14|973.48|962.68|8
1646009230000|2022-02-28 00:47:10|973.3|962.5|972.36|961.56|973.3|962.5|972.3|961.5|15
1646009240000|2022-02-28 00:47:20|972.08|961.28|971.24|960.44|972.17|961.37|971.24|960.44|14
1646009250000|2022-02-28 00:47:30|971.35|960.55|971.26|960.46|971.73|960.93|971.14|960.34|11
1646009260000|2022-02-28 00:47:40|971.2|960.4|971.62|960.82|971.73|960.93|971.2|960.4|5
1646009270000|2022-02-28 00:47:50|971.59|960.79|971.18|960.38|971.82|961.02|971.18|960.38|9
1646009280000|2022-02-28 00:48:00|971.12|960.32|970.22|959.42|971.12|960.32|970.22|959.42|10
1646009290000|2022-02-28 00:48:10|969.97|959.17|971.26|960.46|971.26|960.46|969.85|959.05|13
1646009300000|2022-02-28 00:48:20|971.68|960.88|971.76|960.96|971.98|961.18|971.68|960.88|8
1646009310000|2022-02-28 00:48:30|971.99|961.19|972.87|962.07|972.87|962.07|971.97|961.17|15
1646009320000|2022-02-28 00:48:40|972.6|961.8|972.77|961.97|972.89|962.09|972.42|961.62|9
1646009330000|2022-02-28 00:48:50|973.09|962.29|972.33|961.53|973.09|962.29|972.22|961.42|7
1646009340000|2022-02-28 00:49:00|972.51|961.71|972.62|961.82|972.66|961.86|972.09|961.29|12
1646009350000|2022-02-28 00:49:10|972.77|961.97|972.03|961.23|972.77|961.97|971.55|960.75|12
1646009360000|2022-02-28 00:49:20|971.7|960.9|971.45|960.65|971.81|961.01|971.45|960.65|6
1646009370000|2022-02-28 00:49:30|971.8|961|971.8|961|971.8|961|971.6|960.8|3
1646009380000|2022-02-28 00:49:40|971.45|960.65|971.68|960.88|971.69|960.89|971.45|960.65|5
1646009390000|2022-02-28 00:49:50|971.76|960.96|971.9|961.1|971.9|961.1|971.76|960.96|3
1646009400000|2022-02-28 00:50:00|971.81|961.01|971.81|961.01|972.62|961.82|971.81|961.01|12
1646009410000|2022-02-28 00:50:10|971.83|961.03|971.8|961|971.91|961.11|971.66|960.86|10
1646009420000|2022-02-28 00:50:20|971.81|961.01|971.81|961.01|971.81|961.01|971.81|961.01|1
1646009430000|2022-02-28 00:50:30|971.82|961.02|972.76|961.96|972.76|961.96|971.82|961.02|8
1646009440000|2022-02-28 00:50:40|972.77|961.97|972.78|961.98|972.89|962.09|972.56|961.76|7
1646009450000|2022-02-28 00:50:50|972.63|961.83|972.63|961.83|972.78|961.98|972.56|961.76|8
1646009460000|2022-02-28 00:51:00|972.56|961.76|972.95|962.15|972.95|962.15|972.56|961.76|6
1646009470000|2022-02-28 00:51:10|972.9|962.1|973.18|962.38|973.59|962.79|972.9|962.1|11
1646009480000|2022-02-28 00:51:20|973.21|962.41|973.57|962.77|973.57|962.77|973.11|962.31|5
1646009490000|2022-02-28 00:51:30|973.69|962.89|972.95|962.15|973.69|962.89|972.87|962.07|13
1646009500000|2022-02-28 00:51:40|972.8|962|972.86|962.06|972.86|962.06|972.8|962|2
1646009510000|2022-02-28 00:51:50|972.9|962.1|973.37|962.57|973.37|962.57|972.9|962.1|5
1646009520000|2022-02-28 00:52:00|973.65|962.85|972.69|961.89|973.69|962.89|972.69|961.89|13
1646009530000|2022-02-28 00:52:10|972.45|961.65|972.64|961.84|972.7|961.9|972.23|961.43|15
1646009540000|2022-02-28 00:52:20|972.71|961.91|973.71|962.91|973.71|962.91|972.71|961.91|13
1646009550000|2022-02-28 00:52:30|973.69|962.89|973.71|962.91|973.74|962.94|973.69|962.89|4
1646009560000|2022-02-28 00:52:40|973.68|962.88|973.06|962.26|973.75|962.95|973.06|962.26|7
1646009570000|2022-02-28 00:52:50|973.1|962.3|973.06|962.26|973.26|962.46|973.06|962.26|4
1646009580000|2022-02-28 00:53:00|973.04|962.24|972.32|961.52|973.04|962.24|972.32|961.52|12
1646009590000|2022-02-28 00:53:10|972.06|961.26|971.9|961.1|972.08|961.28|971.9|961.1|5
1646009600000|2022-02-28 00:53:20|971.91|961.11|971.1|960.3|971.91|961.11|971.1|960.3|7
1646009610000|2022-02-28 00:53:30|971.15|960.35|970.98|960.18|971.16|960.36|970.39|959.59|17
1646009620000|2022-02-28 00:53:40|971.08|960.28|971.78|960.98|971.78|960.98|971.08|960.28|6
1646009630000|2022-02-28 00:53:50|971.81|961.01|971.84|961.04|971.85|961.05|971.81|961.01|3
1646009640000|2022-02-28 00:54:00|971.9|961.1|971.57|960.77|971.9|961.1|971.57|960.77|3
1646009650000|2022-02-28 00:54:10|971.52|960.72|971.19|960.39|971.52|960.72|971.19|960.39|2
1646009660000|2022-02-28 00:54:20|971.13|960.33|970.01|959.21|971.13|960.33|970.01|959.21|11
1646009670000|2022-02-28 00:54:30|969.89|959.09|971.68|960.88|971.68|960.88|969.89|959.09|15
1646009680000|2022-02-28 00:54:40|971.67|960.87|971.8|961|971.91|961.11|971.67|960.87|7
1646009690000|2022-02-28 00:54:50|971.74|960.94|971.73|960.93|971.9|961.1|971.73|960.93|5
1646009700000|2022-02-28 00:55:00|971.37|960.57|970.1|959.3|971.45|960.65|970.1|959.3|19
1646009710000|2022-02-28 00:55:10|970.31|959.51|968.94|958.14|970.57|959.77|968.94|958.14|13
1646009720000|2022-02-28 00:55:20|968.92|958.12|968.89|958.09|968.94|958.14|968.81|958.01|6
1646009730000|2022-02-28 00:55:30|968.76|957.96|968.59|957.79|968.78|957.98|968.08|957.28|9
1646009740000|2022-02-28 00:55:40|968.62|957.82|967.93|957.13|968.62|957.82|967.93|957.13|5
1646009750000|2022-02-28 00:55:50|967.91|957.11|966.92|956.12|967.91|957.11|966.92|956.12|11
1646009760000|2022-02-28 00:56:00|966.91|956.11|966.58|955.78|966.91|956.11|966.23|955.43|7
1646009770000|2022-02-28 00:56:10|966.5|955.7|966.05|955.25|966.79|955.99|966.05|955.25|10
1646009780000|2022-02-28 00:56:20|965.91|955.11|965.6|954.8|965.91|955.11|965.33|954.53|7
1646009790000|2022-02-28 00:56:30|965.68|954.88|965.78|954.98|965.79|954.99|965.68|954.88|5
1646009800000|2022-02-28 00:56:40|965.88|955.08|965.9|955.1|965.9|955.1|965.88|955.08|2
1646009810000|2022-02-28 00:56:50|965.52|954.72|965.8|955|965.8|955|965.4|954.6|7
1646009820000|2022-02-28 00:57:00|965.82|955.02|965.59|954.79|965.82|955.02|965.59|954.79|6
1646009830000|2022-02-28 00:57:10|965.53|954.73|965.16|954.36|965.53|954.73|965.16|954.36|5
1646009840000|2022-02-28 00:57:20|965.12|954.32|965.04|954.24|965.12|954.32|964.47|953.67|14
1646009850000|2022-02-28 00:57:30|964.92|954.12|965.73|954.93|965.73|954.93|964.92|954.12|7
1646009860000|2022-02-28 00:57:40|965.85|955.05|964.41|953.61|965.85|955.05|964.41|953.61|9
1646009870000|2022-02-28 00:57:50|964.14|953.34|964.09|953.29|964.41|953.61|964.09|953.29|6
1646009880000|2022-02-28 00:58:00|964.1|953.3|963.87|953.07|964.1|953.3|963.87|953.07|4
1646009890000|2022-02-28 00:58:10|963.9|953.1|963.06|952.26|963.9|953.1|963.06|952.26|9
1646009900000|2022-02-28 00:58:20|963.04|952.24|963.03|952.23|963.58|952.78|962.96|952.16|10
1646009910000|2022-02-28 00:58:30|963.17|952.37|967.03|956.23|967.03|956.23|962.96|952.16|20
1646009920000|2022-02-28 00:58:40|967.3|956.5|967.94|957.14|968.66|957.86|967.3|956.5|12
1646009930000|2022-02-28 00:58:50|967.84|957.04|967.84|957.04|967.84|957.04|967.84|957.04|1
1646009940000|2022-02-28 00:59:00|967.79|956.99|966.59|955.79|967.79|956.99|966.59|955.79|10
1646009950000|2022-02-28 00:59:10|966.52|955.72|965.89|955.09|966.52|955.72|965.89|955.09|9
1646009960000|2022-02-28 00:59:20|965.87|955.07|965.91|955.11|966|955.2|965.85|955.05|9
1646009970000|2022-02-28 00:59:30|966.01|955.21|966.67|955.87|966.67|955.87|966.01|955.21|8
1646009980000|2022-02-28 00:59:40|966.79|955.99|966.81|956.01|966.81|956.01|966.78|955.98|3
1646009990000|2022-02-28 00:59:50|966.88|956.08|966.91|956.11|966.91|956.11|966.54|955.74|12
1646010000000|2022-02-28 01:00:00|967|956.2|968.67|957.87|968.67|957.87|967|956.2|17
1646010010000|2022-02-28 01:00:10|968.51|957.71|967.92|957.12|968.63|957.83|967.92|957.12|12
1646010020000|2022-02-28 01:00:20|967.93|957.13|967.48|956.68|967.93|957.13|966.93|956.13|12
1646010030000|2022-02-28 01:00:30|967.38|956.58|967.5|956.7|967.52|956.72|967.36|956.56|4
1646010040000|2022-02-28 01:00:40|967.61|956.81|967.68|956.88|967.7|956.9|967.61|956.81|3
1646010050000|2022-02-28 01:00:50|968.03|957.23|970.23|959.43|970.56|959.76|968.03|957.23|15
1646010060000|2022-02-28 01:01:00|970.14|959.34|969.96|959.16|970.4|959.6|969.95|959.15|5
1646010070000|2022-02-28 01:01:10|970.11|959.31|970.08|959.28|970.55|959.75|969.9|959.1|11
1646010080000|2022-02-28 01:01:20|969.98|959.18|969.98|959.18|969.98|959.18|969.98|959.18|1
1646010090000|2022-02-28 01:01:30|969.97|959.17|969.97|959.17|969.97|959.17|969.97|959.17|1
1646010100000|2022-02-28 01:01:40|970.05|959.25|970.61|959.81|970.67|959.87|970.05|959.25|11
1646010110000|2022-02-28 01:01:50|970.82|960.02|970.82|960.02|970.94|960.14|970.82|960.02|4
1646010120000|2022-02-28 01:02:00|970.76|959.96|970.33|959.53|970.86|960.06|970.29|959.49|14
1646010130000|2022-02-28 01:02:10|970.01|959.21|970.01|959.21|970.01|959.21|970.01|959.21|1
1646010140000|2022-02-28 01:02:20|969.98|959.18|970.51|959.71|970.51|959.71|969.98|959.18|3
1646010150000|2022-02-28 01:02:30|970.73|959.93|970.28|959.48|970.85|960.05|970.08|959.28|10
1646010160000|2022-02-28 01:02:40|970.29|959.49|970.4|959.6|970.63|959.83|970.28|959.48|6
1646010170000|2022-02-28 01:02:50|970.37|959.57|970.08|959.28|970.41|959.61|970.08|959.28|8
1646010180000|2022-02-28 01:03:00|970.28|959.48|970.05|959.25|970.28|959.48|969.99|959.19|6
1646010190000|2022-02-28 01:03:10|969.89|959.09|970.61|959.81|970.61|959.81|969.89|959.09|5
1646010200000|2022-02-28 01:03:20|970.31|959.51|970.59|959.79|970.59|959.79|970.31|959.51|2
1646010210000|2022-02-28 01:03:30|970.37|959.57|969.87|959.07|970.37|959.57|969.87|959.07|6
1646010220000|2022-02-28 01:03:40|969.8|959|968.66|957.86|969.8|959|968.66|957.86|8
1646010230000|2022-02-28 01:03:50|968.86|958.06|969.45|958.65|969.45|958.65|968.81|958.01|8
1646010240000|2022-02-28 01:04:00|969.57|958.77|970.02|959.22|970.02|959.22|969.57|958.77|9
1646010250000|2022-02-28 01:04:10|970.12|959.32|969.99|959.19|970.47|959.67|969.99|959.19|7
1646010260000|2022-02-28 01:04:20|970.11|959.31|970.4|959.6|970.69|959.89|970.11|959.31|5
1646010270000|2022-02-28 01:04:30|970.35|959.55|971.75|960.95|971.75|960.95|970.35|959.55|11
1646010280000|2022-02-28 01:04:40|971.76|960.96|972.79|961.99|972.79|961.99|971.76|960.96|9
1646010290000|2022-02-28 01:04:50|972.82|962.02|973.18|962.38|973.65|962.85|972.82|962.02|13
1646010300000|2022-02-28 01:05:00|972.96|962.16|972.98|962.18|973.12|962.32|972.94|962.14|7
1646010310000|2022-02-28 01:05:10|972.92|962.12|972.91|962.11|972.92|962.12|972.83|962.03|5
1646010320000|2022-02-28 01:05:20|973.03|962.23|972.87|962.07|973.28|962.48|972.87|962.07|9
1646010330000|2022-02-28 01:05:30|972.64|961.84|972.8|962|972.8|962|972.64|961.84|5
1646010340000|2022-02-28 01:05:40|972.63|961.83|972.75|961.95|972.75|961.95|972.63|961.83|4
1646010350000|2022-02-28 01:05:50|972.82|962.02|972.39|961.59|972.91|962.11|972.39|961.59|10
1646010360000|2022-02-28 01:06:00|972.45|961.65|971.71|960.91|972.89|962.09|971.71|960.91|13
1646010370000|2022-02-28 01:06:10|971.52|960.72|972.14|961.34|972.14|961.34|971.52|960.72|10
1646010380000|2022-02-28 01:06:20|972.55|961.75|972.76|961.96|972.81|962.01|972.55|961.75|6
1646010390000|2022-02-28 01:06:30|972.89|962.09|972.89|962.09|972.99|962.19|972.89|962.09|3
1646010400000|2022-02-28 01:06:40|972.9|962.1|972.23|961.43|972.9|962.1|972.23|961.43|6
1646010410000|2022-02-28 01:06:50|972.24|961.44|971.54|960.74|972.24|961.44|971.54|960.74|6
1646010420000|2022-02-28 01:07:00|971.38|960.58|971.38|960.58|971.4|960.6|971.38|960.58|3
1646010430000|2022-02-28 01:07:10|971.4|960.6|970.9|960.1|971.4|960.6|970.9|960.1|6
1646010440000|2022-02-28 01:07:20|970.99|960.19|970.91|960.11|971.01|960.21|970.91|960.11|4
1646010450000|2022-02-28 01:07:30|971.01|960.21|971.52|960.72|971.52|960.72|971.01|960.21|3
1646010460000|2022-02-28 01:07:40|971.53|960.73|971.91|961.11|971.97|961.17|971.53|960.73|8
1646010470000|2022-02-28 01:07:50|971.97|961.17|972.72|961.92|972.72|961.92|971.97|961.17|7
1646010480000|2022-02-28 01:08:00|972.81|962.01|972.08|961.28|972.81|962.01|972.08|961.28|3
1646010490000|2022-02-28 01:08:10|972.05|961.25|971.61|960.81|972.05|961.25|971.61|960.81|5
1646010500000|2022-02-28 01:08:20|971.57|960.77|971.32|960.52|971.57|960.77|971.06|960.26|6
1646010510000|2022-02-28 01:08:30|971.53|960.73|972.98|962.18|972.98|962.18|971.53|960.73|12
1646010520000|2022-02-28 01:08:40|973.51|962.71|973.87|963.07|973.97|963.17|973.51|962.71|9
1646010530000|2022-02-28 01:08:50|973.85|963.05|975.23|964.43|975.48|964.68|973.85|963.05|24
1646010540000|2022-02-28 01:09:00|975.27|964.47|975.53|964.73|975.65|964.85|974.93|964.13|9
1646010550000|2022-02-28 01:09:10|975.59|964.79|975.02|964.22|975.69|964.89|975.02|964.22|10
1646010560000|2022-02-28 01:09:20|974.97|964.17|974.9|964.1|974.97|964.17|974.31|963.51|11
1646010570000|2022-02-28 01:09:30|974.95|964.15|975.58|964.78|975.58|964.78|974.95|964.15|8
1646010580000|2022-02-28 01:09:40|975.35|964.55|975.34|964.54|975.35|964.55|975.12|964.32|3
1646010590000|2022-02-28 01:09:50|975.55|964.75|975.79|964.99|975.79|964.99|975.55|964.75|5
1646010600000|2022-02-28 01:10:00|975.86|965.06|976.01|965.21|976.01|965.21|975.86|965.06|3
1646010610000|2022-02-28 01:10:10|975.97|965.17|975.46|964.66|975.97|965.17|975.34|964.54|7
1646010620000|2022-02-28 01:10:20|975.33|964.53|974.37|963.57|975.46|964.66|974.37|963.57|6
1646010630000|2022-02-28 01:10:30|974.41|963.61|974.32|963.52|974.41|963.61|974.16|963.36|7
1646010640000|2022-02-28 01:10:40|974.11|963.31|974.75|963.95|974.75|963.95|974.11|963.31|9
1646010650000|2022-02-28 01:10:50|974.89|964.09|974.9|964.1|974.9|964.1|974.88|964.08|4
1646010660000|2022-02-28 01:11:00|974.87|964.07|974.82|964.02|974.87|964.07|974.26|963.46|9
1646010670000|2022-02-28 01:11:10|974.78|963.98|975.71|964.91|975.71|964.91|974.78|963.98|13
1646010680000|2022-02-28 01:11:20|975.91|965.11|976.34|965.54|976.34|965.54|975.9|965.1|8
1646010690000|2022-02-28 01:11:30|976.21|965.41|976.26|965.46|976.26|965.46|975.97|965.17|11
1646010700000|2022-02-28 01:11:40|976.33|965.53|976.75|965.95|976.78|965.98|976.18|965.38|11
1646010710000|2022-02-28 01:11:50|976.81|966.01|976.85|966.05|977.34|966.54|976.81|966.01|9
1646010720000|2022-02-28 01:12:00|976.92|966.12|977.51|966.71|977.51|966.71|976.92|966.12|9
1646010730000|2022-02-28 01:12:10|977.66|966.86|977.65|966.85|977.66|966.86|977.4|966.6|5
1646010740000|2022-02-28 01:12:20|977.57|966.77|977.29|966.49|977.7|966.9|977.1|966.3|11
1646010750000|2022-02-28 01:12:30|977.09|966.29|977.48|966.68|977.48|966.68|976.96|966.16|6
1646010760000|2022-02-28 01:12:40|977.26|966.46|977.26|966.46|977.26|966.46|976.96|966.16|6
1646010770000|2022-02-28 01:12:50|977.07|966.27|977|966.2|977.28|966.48|977|966.2|4
1646010780000|2022-02-28 01:13:00|977.07|966.27|977.94|967.14|977.94|967.14|976.96|966.16|12
1646010790000|2022-02-28 01:13:10|977.96|967.16|979.77|968.97|979.84|969.04|977.96|967.16|12
1646010800000|2022-02-28 01:13:20|979.58|968.78|979.79|968.99|979.79|968.99|979.44|968.64|8
1646010810000|2022-02-28 01:13:30|979.86|969.06|979.91|969.11|980.02|969.22|979.69|968.89|7
1646010820000|2022-02-28 01:13:40|979.8|969|979.97|969.17|979.97|969.17|979.8|969|4
1646010830000|2022-02-28 01:13:50|980.27|969.47|980.01|969.21|980.27|969.47|980.01|969.21|7
1646010840000|2022-02-28 01:14:00|979.93|969.13|979.43|968.63|979.94|969.14|979.43|968.63|10
1646010850000|2022-02-28 01:14:10|979.53|968.73|979.49|968.69|979.7|968.9|979.49|968.69|7
1646010860000|2022-02-28 01:14:20|979.62|968.82|981.8|971|981.8|971|979.62|968.82|19
1646010870000|2022-02-28 01:14:30|981.75|970.95|981.05|970.25|981.87|971.07|981.05|970.25|14
1646010880000|2022-02-28 01:14:40|980.79|969.99|980.84|970.04|980.84|970.04|980.48|969.68|10
1646010890000|2022-02-28 01:14:50|980.93|970.13|981.25|970.45|981.25|970.45|980.93|970.13|7
1646010900000|2022-02-28 01:15:00|981.6|970.8|981.38|970.58|981.86|971.06|981.38|970.58|11
1646010910000|2022-02-28 01:15:10|981.51|970.71|981.02|970.22|981.51|970.71|980.95|970.15|9
1646010920000|2022-02-28 01:15:20|980.95|970.15|980.67|969.87|980.95|970.15|980.67|969.87|8
1646010930000|2022-02-28 01:15:30|980.26|969.46|980.32|969.52|980.47|969.67|980.26|969.46|5
1646010940000|2022-02-28 01:15:40|980.08|969.28|980.56|969.76|980.56|969.76|980.08|969.28|9
1646010950000|2022-02-28 01:15:50|980.73|969.93|981.11|970.31|981.11|970.31|980.69|969.89|9
1646010960000|2022-02-28 01:16:00|981.01|970.21|980.97|970.17|981.03|970.23|980.97|970.17|4
1646010970000|2022-02-28 01:16:10|980.89|970.09|979.64|968.84|980.89|970.09|979.64|968.84|13
1646010980000|2022-02-28 01:16:20|979.53|968.73|979.67|968.87|979.67|968.87|979.19|968.39|13
1646010990000|2022-02-28 01:16:30|979.7|968.9|979.34|968.54|979.7|968.9|979.34|968.54|10
1646011000000|2022-02-28 01:16:40|979.45|968.65|979.79|968.99|979.81|969.01|979.34|968.54|11
1646011010000|2022-02-28 01:16:50|979.8|969|979.79|968.99|979.85|969.05|979.58|968.78|7
1646011020000|2022-02-28 01:17:00|979.8|969|978.92|968.12|979.83|969.03|978.91|968.11|14
1646011030000|2022-02-28 01:17:10|978.91|968.11|978.9|968.1|978.91|968.11|978.76|967.96|3
1646011040000|2022-02-28 01:17:20|978.96|968.16|979.79|968.99|979.79|968.99|978.96|968.16|12
1646011050000|2022-02-28 01:17:30|979.76|968.96|980.87|970.07|980.87|970.07|979.76|968.96|9
1646011060000|2022-02-28 01:17:40|980.72|969.92|980.74|969.94|981.08|970.28|980.72|969.92|6
1646011070000|2022-02-28 01:17:50|980.58|969.78|980.57|969.77|980.75|969.95|980.37|969.57|10
1646011080000|2022-02-28 01:18:00|980.39|969.59|980.45|969.65|980.45|969.65|980|969.2|8
1646011090000|2022-02-28 01:18:10|980.56|969.76|981.03|970.23|981.03|970.23|980.56|969.76|5
1646011100000|2022-02-28 01:18:20|981.18|970.38|981.07|970.27|981.82|971.02|981.07|970.27|14
1646011110000|2022-02-28 01:18:30|981.1|970.3|980.7|969.9|981.1|970.3|980.34|969.54|9
1646011120000|2022-02-28 01:18:40|980.82|970.02|980.67|969.87|980.9|970.1|980.67|969.87|6
1646011130000|2022-02-28 01:18:50|980.82|970.02|980.75|969.95|980.82|970.02|980.75|969.95|4
1646011140000|2022-02-28 01:19:00|980.77|969.97|980.23|969.43|980.77|969.97|980.23|969.43|4
1646011150000|2022-02-28 01:19:10|980.25|969.45|980.21|969.41|980.25|969.45|980.21|969.41|2
1646011160000|2022-02-28 01:19:20|980.4|969.6|980.45|969.65|980.45|969.65|979.98|969.18|5
1646011170000|2022-02-28 01:19:30|980.73|969.93|980.87|970.07|980.87|970.07|980.73|969.93|6
1646011180000|2022-02-28 01:19:40|980.77|969.97|981.4|970.6|981.52|970.72|980.75|969.95|8
1646011190000|2022-02-28 01:19:50|981.56|970.76|984.2|973.4|984.55|973.75|981.56|970.76|18
1646011200000|2022-02-28 01:20:00|984.42|973.62|984.34|973.54|984.94|974.14|983.92|973.12|14
1646011210000|2022-02-28 01:20:10|984.04|973.24|984.92|974.12|984.92|974.12|983.94|973.14|14
1646011220000|2022-02-28 01:20:20|985.05|974.25|984.84|974.04|985.92|975.12|984.81|974.01|19
1646011230000|2022-02-28 01:20:30|984.85|974.05|984.16|973.36|985.15|974.35|983.94|973.14|14
1646011240000|2022-02-28 01:20:40|984.33|973.53|983.93|973.13|984.33|973.53|983.91|973.11|9
1646011250000|2022-02-28 01:20:50|983.94|973.14|983.73|972.93|983.94|973.14|983.31|972.51|14
1646011260000|2022-02-28 01:21:00|983.72|972.92|983.58|972.78|983.72|972.92|983.58|972.78|7
1646011270000|2022-02-28 01:21:10|983.44|972.64|985.95|975.15|985.95|975.15|983.44|972.64|21
1646011280000|2022-02-28 01:21:20|986.03|975.23|985.88|975.08|986.71|975.91|985.42|974.62|23
1646011290000|2022-02-28 01:21:30|985.8|975|987.76|976.96|987.76|976.96|985.8|975|22
1646011300000|2022-02-28 01:21:40|987.77|976.97|988.59|977.79|988.94|978.14|987.77|976.97|23
1646011310000|2022-02-28 01:21:50|988.8|978|989.79|978.99|989.92|979.12|988.62|977.82|14
1646011320000|2022-02-28 01:22:00|989.92|979.12|989.36|978.56|990.27|979.47|989.36|978.56|16
1646011330000|2022-02-28 01:22:10|989.29|978.49|989.06|978.26|989.29|978.49|988.41|977.61|13
1646011340000|2022-02-28 01:22:20|989.07|978.27|989.69|978.89|989.84|979.04|989.07|978.27|12
1646011350000|2022-02-28 01:22:30|989.68|978.88|989.79|978.99|989.87|979.07|989.68|978.88|4
1646011360000|2022-02-28 01:22:40|989.89|979.09|990.78|979.98|990.78|979.98|989.89|979.09|10
1646011370000|2022-02-28 01:22:50|990.73|979.93|990.71|979.91|990.82|980.02|990.49|979.69|8
1646011380000|2022-02-28 01:23:00|990.82|980.02|993.61|982.81|993.77|982.97|990.82|980.02|22
1646011390000|2022-02-28 01:23:10|993.54|982.74|992.11|981.31|993.54|982.74|992.11|981.31|15
1646011400000|2022-02-28 01:23:20|992.17|981.37|992.36|981.56|992.87|982.07|992.17|981.37|14
1646011410000|2022-02-28 01:23:30|992.45|981.65|992.48|981.68|992.87|982.07|992.06|981.26|11
1646011420000|2022-02-28 01:23:40|992.3|981.5|992.51|981.71|992.51|981.71|992.3|981.5|2
1646011430000|2022-02-28 01:23:50|992.44|981.64|991.73|980.93|992.5|981.7|991.73|980.93|6
1646011440000|2022-02-28 01:24:00|991.53|980.73|990.86|980.06|991.8|981|990.85|980.05|19
1646011450000|2022-02-28 01:24:10|990.85|980.05|989.84|979.04|990.86|980.06|989.55|978.75|19
1646011460000|2022-02-28 01:24:20|989.73|978.93|989.04|978.24|989.84|979.04|989.04|978.24|13
1646011470000|2022-02-28 01:24:30|989.23|978.43|989.67|978.87|989.68|978.88|989.13|978.33|6
1646011480000|2022-02-28 01:24:40|989.6|978.8|989.14|978.34|989.6|978.8|988.96|978.16|6
1646011490000|2022-02-28 01:24:50|989.35|978.55|988.51|977.71|989.35|978.55|988.18|977.38|10
1646011500000|2022-02-28 01:25:00|988.4|977.6|988.04|977.24|988.4|977.6|987.91|977.11|12
1646011510000|2022-02-28 01:25:10|987.92|977.12|986.87|976.07|988.04|977.24|986.87|976.07|12
1646011520000|2022-02-28 01:25:20|986.68|975.88|986.78|975.98|986.84|976.04|986.52|975.72|9
1646011530000|2022-02-28 01:25:30|986.87|976.07|986.04|975.24|987.08|976.28|986.04|975.24|18
1646011540000|2022-02-28 01:25:40|986.19|975.39|986.13|975.33|986.24|975.44|986.02|975.22|10
1646011550000|2022-02-28 01:25:50|986.28|975.48|986.92|976.12|986.92|976.12|986.18|975.38|7
1646011560000|2022-02-28 01:26:00|986.78|975.98|986.91|976.11|986.99|976.19|986.78|975.98|13
1646011570000|2022-02-28 01:26:10|986.8|976|986.46|975.66|986.8|976|986.02|975.22|6
1646011580000|2022-02-28 01:26:20|986.48|975.68|986.01|975.21|986.53|975.73|985.76|974.96|9
1646011590000|2022-02-28 01:26:30|986.15|975.35|985.94|975.14|986.15|975.35|985.94|975.14|2
1646011600000|2022-02-28 01:26:40|986.03|975.23|987.47|976.67|987.47|976.67|986.03|975.23|13
1646011610000|2022-02-28 01:26:50|987.53|976.73|986.95|976.15|987.53|976.73|986.95|976.15|4
1646011620000|2022-02-28 01:27:00|986.74|975.94|986.63|975.83|986.85|976.05|986.63|975.83|5
1646011630000|2022-02-28 01:27:10|986.71|975.91|987.67|976.87|987.67|976.87|986.71|975.91|7
1646011640000|2022-02-28 01:27:20|987.48|976.68|987.45|976.65|987.75|976.95|987.45|976.65|4
1646011650000|2022-02-28 01:27:30|987.67|976.87|988.42|977.62|988.42|977.62|987.67|976.87|7
1646011660000|2022-02-28 01:27:40|988.27|977.47|988.42|977.62|988.44|977.64|988.11|977.31|5
1646011670000|2022-02-28 01:27:50|988.3|977.5|988.73|977.93|988.73|977.93|988.3|977.5|3
1646011680000|2022-02-28 01:28:00|988.81|978.01|989.64|978.84|989.64|978.84|988.81|978.01|6
1646011690000|2022-02-28 01:28:10|989.83|979.03|989.51|978.71|989.83|979.03|989.51|978.71|2
1646011700000|2022-02-28 01:28:20|989.59|978.79|991.27|980.47|991.39|980.59|989.39|978.59|17
1646011710000|2022-02-28 01:28:30|991.03|980.23|990.79|979.99|991.53|980.73|990.66|979.86|17
1646011720000|2022-02-28 01:28:40|990.64|979.84|990.03|979.23|990.64|979.84|990.03|979.23|5
1646011730000|2022-02-28 01:28:50|989.78|978.98|989.85|979.05|989.85|979.05|989.31|978.51|8
1646011740000|2022-02-28 01:29:00|990|979.2|989.65|978.85|990.06|979.26|989.65|978.85|12
1646011750000|2022-02-28 01:29:10|989.71|978.91|989.41|978.61|989.76|978.96|989.41|978.61|8
1646011760000|2022-02-28 01:29:20|989.59|978.79|989.07|978.27|989.93|979.13|989.07|978.27|12
1646011770000|2022-02-28 01:29:30|989.06|978.26|989.53|978.73|989.53|978.73|988.9|978.1|10
1646011780000|2022-02-28 01:29:40|989.58|978.78|990.35|979.55|990.35|979.55|989.58|978.78|6
1646011790000|2022-02-28 01:29:50|990.39|979.59|992.56|981.76|992.56|981.76|990.39|979.59|19
1646011800000|2022-02-28 01:30:00|992.48|981.68|990.89|980.09|992.48|981.68|990.88|980.08|15
1646011810000|2022-02-28 01:30:10|990.87|980.07|988.88|978.08|990.87|980.07|988.88|978.08|18
1646011820000|2022-02-28 01:30:20|988.69|977.89|988.82|978.02|988.83|978.03|988.61|977.81|8
1646011830000|2022-02-28 01:30:30|988.92|978.12|991.33|980.53|991.33|980.53|988.92|978.12|22
1646011840000|2022-02-28 01:30:40|991.51|980.71|991.28|980.48|991.51|980.71|991.28|980.48|2
1646011850000|2022-02-28 01:30:50|991.33|980.53|991.52|980.72|991.65|980.85|991.33|980.53|4
1646011860000|2022-02-28 01:31:00|991.36|980.56|991.09|980.29|991.36|980.56|990.91|980.11|8
1646011870000|2022-02-28 01:31:10|991.22|980.42|991.82|981.02|991.91|981.11|991.22|980.42|9
1646011880000|2022-02-28 01:31:20|991.65|980.85|991.71|980.91|992.02|981.22|991.42|980.62|10
1646011890000|2022-02-28 01:31:30|991.47|980.67|991.71|980.91|991.93|981.13|991.22|980.42|10
1646011900000|2022-02-28 01:31:40|991.62|980.82|993.56|982.76|993.56|982.76|991.22|980.42|10
1646011910000|2022-02-28 01:31:50|993.59|982.79|996.57|985.77|996.57|985.77|993.59|982.79|20
1646011920000|2022-02-28 01:32:00|996.41|985.61|996.52|985.72|996.93|986.13|996.16|985.36|19
1646011930000|2022-02-28 01:32:10|996.64|985.84|993.46|982.66|996.64|985.84|992.65|981.85|24
1646011940000|2022-02-28 01:32:20|993.54|982.74|993.53|982.73|993.63|982.83|993|982.2|18
1646011950000|2022-02-28 01:32:30|993.88|983.08|997.13|986.33|997.13|986.33|993.88|983.08|17
1646011960000|2022-02-28 01:32:40|996.92|986.12|997.39|986.59|998.26|987.46|996.92|986.12|21
1646011970000|2022-02-28 01:32:50|997.24|986.44|993.84|983.04|997.24|986.44|993.83|983.03|20
1646011980000|2022-02-28 01:33:00|993.95|983.15|992.8|982|994.29|983.49|992.8|982|21
1646011990000|2022-02-28 01:33:10|993.03|982.23|993.75|982.95|993.75|982.95|992.8|982|9
1646012000000|2022-02-28 01:33:20|993.87|983.07|995.32|984.52|995.32|984.52|993.87|983.07|15
1646012010000|2022-02-28 01:33:30|995.59|984.79|995.69|984.89|995.69|984.89|995.32|984.52|4
1646012020000|2022-02-28 01:33:40|995.8|985|996.72|985.92|996.72|985.92|995.69|984.89|12
1646012030000|2022-02-28 01:33:50|996.82|986.02|997.17|986.37|997.17|986.37|996.82|986.02|7
1646012040000|2022-02-28 01:34:00|997.11|986.31|997.29|986.49|997.29|986.49|996.74|985.94|7
1646012050000|2022-02-28 01:34:10|997.69|986.89|997.24|986.44|997.69|986.89|997.22|986.42|10
1646012060000|2022-02-28 01:34:20|997.7|986.9|999.88|989.08|999.95|989.15|997.7|986.9|14
1646012070000|2022-02-28 01:34:30|999.82|989.02|999.35|988.55|999.82|989.02|999.09|988.29|8
1646012080000|2022-02-28 01:34:40|999.52|988.72|1000.83|990.03|1000.83|990.03|999.52|988.72|13
1646012090000|2022-02-28 01:34:50|1000.99|990.19|1007.5|996.7|1007.5|996.7|1000.99|990.19|24
1646012100000|2022-02-28 01:35:00|1007.63|996.83|1005.95|995.15|1009.89|999.09|1005.81|995.01|31
1646012110000|2022-02-28 01:35:10|1005.89|995.09|1006.37|995.57|1006.37|995.57|1004.48|993.68|29
1646012120000|2022-02-28 01:35:20|1006.58|995.78|1006.57|995.77|1006.7|995.9|1006.14|995.34|14
1646012130000|2022-02-28 01:35:30|1006.42|995.62|1005.97|995.17|1006.42|995.62|1005.3|994.5|22
1646012140000|2022-02-28 01:35:40|1005.72|994.92|1006.56|995.76|1006.63|995.83|1005.36|994.56|25
1646012150000|2022-02-28 01:35:50|1006.48|995.68|1006.45|995.65|1006.7|995.9|1006.44|995.64|11
1646012160000|2022-02-28 01:36:00|1006.46|995.66|1007.83|997.03|1007.83|997.03|1006.18|995.38|15
1646012170000|2022-02-28 01:36:10|1007.68|996.88|1011.75|1000.95|1011.75|1000.95|1007.68|996.88|25
1646012180000|2022-02-28 01:36:20|1011.79|1000.99|1012.66|1001.86|1012.66|1001.86|1010.76|999.96|26
1646012190000|2022-02-28 01:36:30|1012.52|1001.72|1012.46|1001.66|1014.18|1003.38|1012.46|1001.66|20
1646012200000|2022-02-28 01:36:40|1012.36|1001.56|1011.79|1000.99|1012.36|1001.56|1011.49|1000.69|14
1646012210000|2022-02-28 01:36:50|1012.08|1001.28|1011.39|1000.59|1012.08|1001.28|1011.34|1000.54|15
1646012220000|2022-02-28 01:37:00|1011.41|1000.61|1012.78|1001.98|1013.14|1002.34|1011.35|1000.55|13
1646012230000|2022-02-28 01:37:10|1012.62|1001.82|1011.89|1001.09|1012.85|1002.05|1011.89|1001.09|8
1646012240000|2022-02-28 01:37:20|1011.61|1000.81|1010.27|999.47|1011.61|1000.81|1009.76|998.96|19
1646012250000|2022-02-28 01:37:30|1010.17|999.37|1010.81|1000.01|1010.96|1000.16|1009.98|999.18|13
1646012260000|2022-02-28 01:37:40|1010.86|1000.06|1010.19|999.39|1011.16|1000.36|1010.19|999.39|13
1646012270000|2022-02-28 01:37:50|1010.22|999.42|1010.87|1000.07|1010.87|1000.07|1010.22|999.42|8
1646012280000|2022-02-28 01:38:00|1010.8|1000|1008.89|998.09|1010.8|1000|1008.85|998.05|14
1646012290000|2022-02-28 01:38:10|1008.88|998.08|1007.08|996.28|1008.88|998.08|1007.08|996.28|16
1646012300000|2022-02-28 01:38:20|1007.07|996.27|1007.54|996.74|1007.58|996.78|1007.07|996.27|8
1646012310000|2022-02-28 01:38:30|1007.52|996.72|1006.14|995.34|1007.52|996.72|1006.14|995.34|10
1646012320000|2022-02-28 01:38:40|1006.07|995.27|1005.84|995.04|1006.41|995.61|1005.83|995.03|10
1646012330000|2022-02-28 01:38:50|1005.75|994.95|1004.89|994.09|1005.75|994.95|1004.89|994.09|11
1646012340000|2022-02-28 01:39:00|1004.97|994.17|1006.64|995.84|1006.64|995.84|1004.97|994.17|11
1646012350000|2022-02-28 01:39:10|1006.65|995.85|1006.88|996.08|1006.88|996.08|1006.65|995.85|11
1646012360000|2022-02-28 01:39:20|1006.77|995.97|1007.48|996.68|1007.48|996.68|1006.58|995.78|13
1646012370000|2022-02-28 01:39:30|1007.84|997.04|1008.16|997.36|1008.78|997.98|1007.84|997.04|20
1646012380000|2022-02-28 01:39:40|1008.27|997.47|1007.41|996.61|1008.41|997.61|1007.41|996.61|16
1646012390000|2022-02-28 01:39:50|1007.35|996.55|1006.9|996.1|1007.35|996.55|1006.9|996.1|7
1646012400000|2022-02-28 01:40:00|1006.92|996.12|1005.89|995.09|1006.92|996.12|1005.89|995.09|13
1646012410000|2022-02-28 01:40:10|1005.88|995.08|1005.87|995.07|1005.88|995.08|1005.26|994.46|12
1646012420000|2022-02-28 01:40:20|1006.03|995.23|1006.2|995.4|1006.56|995.76|1006.01|995.21|14
1646012430000|2022-02-28 01:40:30|1006.56|995.76|1008.16|997.36|1008.16|997.36|1006.56|995.76|17
1646012440000|2022-02-28 01:40:40|1008.7|997.9|1011.12|1000.32|1011.16|1000.36|1008.7|997.9|17
1646012450000|2022-02-28 01:40:50|1011.39|1000.59|1011.89|1001.09|1011.89|1001.09|1010.63|999.83|21
1646012460000|2022-02-28 01:41:00|1011.96|1001.16|1013.56|1002.76|1013.9|1003.1|1011.96|1001.16|20
1646012470000|2022-02-28 01:41:10|1013.48|1002.68|1012.54|1001.74|1013.72|1002.92|1012.54|1001.74|12
1646012480000|2022-02-28 01:41:20|1012.15|1001.35|1013.05|1002.25|1013.44|1002.64|1012.09|1001.29|14
1646012490000|2022-02-28 01:41:30|1013.28|1002.48|1013.72|1002.92|1013.77|1002.97|1013.05|1002.25|15
1646012500000|2022-02-28 01:41:40|1013.84|1003.04|1014.87|1004.07|1014.96|1004.16|1013.84|1003.04|13
1646012510000|2022-02-28 01:41:50|1014.93|1004.13|1018.48|1007.68|1019.14|1008.34|1014.93|1004.13|26
1646012520000|2022-02-28 01:42:00|1018.77|1007.97|1022.9|1012.1|1022.9|1012.1|1017.55|1006.75|32
1646012530000|2022-02-28 01:42:10|1022.79|1011.99|1021.32|1010.52|1023.04|1012.24|1020.59|1009.79|27
1646012540000|2022-02-28 01:42:20|1021.33|1010.53|1022.14|1011.34|1022.16|1011.36|1020.65|1009.85|19
1646012550000|2022-02-28 01:42:30|1022.19|1011.39|1023.19|1012.39|1023.19|1012.39|1022.14|1011.34|10
1646012560000|2022-02-28 01:42:40|1023.2|1012.4|1022.85|1012.05|1023.24|1012.44|1022.85|1012.05|7
1646012570000|2022-02-28 01:42:50|1022.39|1011.59|1023.44|1012.64|1023.44|1012.64|1021.48|1010.68|13
1646012580000|2022-02-28 01:43:00|1023.64|1012.84|1023.08|1012.28|1024.24|1013.44|1023.08|1012.28|15
1646012590000|2022-02-28 01:43:10|1022.69|1011.89|1023.29|1012.49|1023.29|1012.49|1021.56|1010.76|16
1646012600000|2022-02-28 01:43:20|1023.72|1012.92|1023.08|1012.28|1023.72|1012.92|1022.97|1012.17|11
1646012610000|2022-02-28 01:43:30|1022.86|1012.06|1020.7|1009.9|1022.86|1012.06|1020.39|1009.59|20
1646012620000|2022-02-28 01:43:40|1020.72|1009.92|1021.43|1010.63|1021.67|1010.87|1020.72|1009.92|10
1646012630000|2022-02-28 01:43:50|1021.42|1010.62|1022.23|1011.43|1022.23|1011.43|1020.77|1009.97|13
1646012640000|2022-02-28 01:44:00|1022.25|1011.45|1021.57|1010.77|1022.46|1011.66|1021.57|1010.77|9
1646012650000|2022-02-28 01:44:10|1021.79|1010.99|1021.9|1011.1|1022.14|1011.34|1021.78|1010.98|9
1646012660000|2022-02-28 01:44:20|1022.01|1011.21|1022.82|1012.02|1022.82|1012.02|1022.01|1011.21|12
1646012670000|2022-02-28 01:44:30|1022.83|1012.03|1022.8|1012|1023.01|1012.21|1022.5|1011.7|8
1646012680000|2022-02-28 01:44:40|1022.9|1012.1|1023.65|1012.85|1023.65|1012.85|1022.86|1012.06|8
1646012690000|2022-02-28 01:44:50|1023.28|1012.48|1022.96|1012.16|1023.72|1012.92|1022.96|1012.16|11
1646012700000|2022-02-28 01:45:00|1022.84|1012.04|1019.48|1008.68|1022.84|1012.04|1019.48|1008.68|24
1646012710000|2022-02-28 01:45:10|1019.82|1009.02|1019.27|1008.47|1019.82|1009.02|1019.07|1008.27|18
1646012720000|2022-02-28 01:45:20|1019.07|1008.27|1020.02|1009.22|1020.09|1009.29|1019.07|1008.27|14
1646012730000|2022-02-28 01:45:30|1019.87|1009.07|1021.55|1010.75|1021.55|1010.75|1019.58|1008.78|16
1646012740000|2022-02-28 01:45:40|1021.86|1011.06|1022.22|1011.42|1022.8|1012|1021.69|1010.89|22
1646012750000|2022-02-28 01:45:50|1022.33|1011.53|1023.12|1012.32|1023.36|1012.56|1022.33|1011.53|13
1646012760000|2022-02-28 01:46:00|1023.01|1012.21|1022.92|1012.12|1023.37|1012.57|1022.84|1012.04|15
1646012770000|2022-02-28 01:46:10|1022.91|1012.11|1021.32|1010.52|1022.91|1012.11|1021.27|1010.47|14
1646012780000|2022-02-28 01:46:20|1021.27|1010.47|1020.85|1010.05|1021.32|1010.52|1020.85|1010.05|11
1646012790000|2022-02-28 01:46:30|1020.88|1010.08|1020.84|1010.04|1021.29|1010.49|1020.72|1009.92|19
1646012800000|2022-02-28 01:46:40|1020.78|1009.98|1020.88|1010.08|1020.88|1010.08|1020.78|1009.98|4
1646012810000|2022-02-28 01:46:50|1020.78|1009.98|1020.4|1009.6|1020.88|1010.08|1020.4|1009.6|5
1646012820000|2022-02-28 01:47:00|1020.52|1009.72|1020.07|1009.27|1020.76|1009.96|1020.07|1009.27|9
1646012830000|2022-02-28 01:47:10|1020.3|1009.5|1020.89|1010.09|1020.89|1010.09|1019.93|1009.13|16
1646012840000|2022-02-28 01:47:20|1021|1010.2|1022.89|1012.09|1022.97|1012.17|1021|1010.2|20
1646012850000|2022-02-28 01:47:30|1022.81|1012.01|1023.87|1013.07|1023.87|1013.07|1022.81|1012.01|15
1646012860000|2022-02-28 01:47:40|1024.61|1013.81|1023.85|1013.05|1024.61|1013.81|1023.75|1012.95|15
1646012870000|2022-02-28 01:47:50|1023.93|1013.13|1025.04|1014.24|1025.04|1014.24|1023.7|1012.9|17
1646012880000|2022-02-28 01:48:00|1024.95|1014.15|1024.39|1013.59|1025.82|1015.02|1024.39|1013.59|21
1646012890000|2022-02-28 01:48:10|1024.06|1013.26|1024.1|1013.3|1024.86|1014.06|1024.06|1013.26|24
1646012900000|2022-02-28 01:48:20|1024.07|1013.27|1021.86|1011.06|1024.07|1013.27|1021.86|1011.06|19
1646012910000|2022-02-28 01:48:30|1021.76|1010.96|1019.35|1008.55|1022.21|1011.41|1019.35|1008.55|24
1646012920000|2022-02-28 01:48:40|1019.43|1008.63|1020.27|1009.47|1020.94|1010.14|1019.43|1008.63|17
1646012930000|2022-02-28 01:48:50|1020.37|1009.57|1019.38|1008.58|1020.4|1009.6|1019.38|1008.58|11
1646012940000|2022-02-28 01:49:00|1019.3|1008.5|1019.43|1008.63|1019.96|1009.16|1019.3|1008.5|9
1646012950000|2022-02-28 01:49:10|1019.76|1008.96|1018.78|1007.98|1019.76|1008.96|1018.78|1007.98|7
1646012960000|2022-02-28 01:49:20|1018.77|1007.97|1018.62|1007.82|1018.77|1007.97|1017.36|1006.56|18
1646012970000|2022-02-28 01:49:30|1018.83|1008.03|1020.15|1009.35|1020.35|1009.55|1018.83|1008.03|12
1646012980000|2022-02-28 01:49:40|1020.01|1009.21|1020.1|1009.3|1020.36|1009.56|1019.89|1009.09|10
1646012990000|2022-02-28 01:49:50|1020.01|1009.21|1018.19|1007.39|1020.15|1009.35|1018.19|1007.39|18
1646013000000|2022-02-28 01:50:00|1018.05|1007.25|1017.28|1006.48|1018.05|1007.25|1017.28|1006.48|10
1646013010000|2022-02-28 01:50:10|1017.34|1006.54|1017.87|1007.07|1017.87|1007.07|1017.34|1006.54|9
1646013020000|2022-02-28 01:50:20|1017.75|1006.95|1018.18|1007.38|1018.26|1007.46|1017.75|1006.95|18
1646013030000|2022-02-28 01:50:30|1018.17|1007.37|1018.59|1007.79|1018.59|1007.79|1018.17|1007.37|6
1646013040000|2022-02-28 01:50:40|1018.6|1007.8|1018.68|1007.88|1018.68|1007.88|1018.33|1007.53|6
1646013050000|2022-02-28 01:50:50|1018.5|1007.7|1018.44|1007.64|1018.68|1007.88|1018.09|1007.29|7
1646013060000|2022-02-28 01:51:00|1018.42|1007.62|1018.65|1007.85|1018.87|1008.07|1018.42|1007.62|14
1646013070000|2022-02-28 01:51:10|1018.59|1007.79|1018.9|1008.1|1018.9|1008.1|1018.17|1007.37|15
1646013080000|2022-02-28 01:51:20|1019.04|1008.24|1019.4|1008.6|1019.64|1008.84|1019.01|1008.21|13
1646013090000|2022-02-28 01:51:30|1019.38|1008.58|1019.81|1009.01|1019.81|1009.01|1019.38|1008.58|6
1646013100000|2022-02-28 01:51:40|1019.82|1009.02|1018.79|1007.99|1019.82|1009.02|1018.79|1007.99|10
1646013110000|2022-02-28 01:51:50|1018.78|1007.98|1017.6|1006.8|1018.78|1007.98|1017.6|1006.8|13
1646013120000|2022-02-28 01:52:00|1017.88|1007.08|1017.25|1006.45|1017.88|1007.08|1017.08|1006.28|11
1646013130000|2022-02-28 01:52:10|1017.57|1006.77|1017.52|1006.72|1017.57|1006.77|1017.11|1006.31|7
1646013140000|2022-02-28 01:52:20|1017.44|1006.64|1016.96|1006.16|1017.44|1006.64|1016.96|1006.16|6
1646013150000|2022-02-28 01:52:30|1016.82|1006.02|1016.45|1005.65|1016.84|1006.04|1016.35|1005.55|12
1646013160000|2022-02-28 01:52:40|1016.52|1005.72|1016.14|1005.34|1016.76|1005.96|1015.98|1005.18|8
1646013170000|2022-02-28 01:52:50|1015.96|1005.16|1016.15|1005.35|1016.27|1005.47|1015.96|1005.16|14
1646013180000|2022-02-28 01:53:00|1015.96|1005.16|1015.82|1005.02|1015.96|1005.16|1015.82|1005.02|3
1646013190000|2022-02-28 01:53:10|1015.81|1005.01|1015.8|1005|1015.81|1005.01|1015.79|1004.99|4
1646013200000|2022-02-28 01:53:20|1015.59|1004.79|1015.72|1004.92|1015.8|1005|1015.41|1004.61|13
1646013210000|2022-02-28 01:53:30|1015.81|1005.01|1017.79|1006.99|1017.79|1006.99|1015.81|1005.01|20
1646013220000|2022-02-28 01:53:40|1017.7|1006.9|1017.87|1007.07|1017.87|1007.07|1017.01|1006.21|9
1646013230000|2022-02-28 01:53:50|1017.97|1007.17|1017.97|1007.17|1017.97|1007.17|1017.97|1007.17|1
1646013240000|2022-02-28 01:54:00|1018.07|1007.27|1018.81|1008.01|1018.85|1008.05|1018.07|1007.27|5
1646013250000|2022-02-28 01:54:10|1018.91|1008.11|1018.17|1007.37|1019.09|1008.29|1017.8|1007|16
1646013260000|2022-02-28 01:54:20|1017.87|1007.07|1016.7|1005.9|1017.87|1007.07|1016.68|1005.88|15
1646013270000|2022-02-28 01:54:30|1016.83|1006.03|1016.83|1006.03|1016.83|1006.03|1016.83|1006.03|1
1646013280000|2022-02-28 01:54:40|1016.84|1006.04|1016.89|1006.09|1017.01|1006.21|1016.84|1006.04|8
1646013290000|2022-02-28 01:54:50|1016.9|1006.1|1016.85|1006.05|1016.9|1006.1|1016.84|1006.04|5
1646013300000|2022-02-28 01:55:00|1016.57|1005.77|1014.9|1004.1|1016.57|1005.77|1014.9|1004.1|15
1646013310000|2022-02-28 01:55:10|1015|1004.2|1013.93|1003.13|1015.37|1004.57|1013.93|1003.13|11
1646013320000|2022-02-28 01:55:20|1013.97|1003.17|1013.17|1002.37|1013.97|1003.17|1012.97|1002.17|17
1646013330000|2022-02-28 01:55:30|1012.97|1002.17|1013.6|1002.8|1013.6|1002.8|1012.42|1001.62|24
1646013340000|2022-02-28 01:55:40|1013.69|1002.89|1013.79|1002.99|1014.33|1003.53|1013.69|1002.89|12
1646013350000|2022-02-28 01:55:50|1013.47|1002.67|1013.84|1003.04|1013.84|1003.04|1013.47|1002.67|6
1646013360000|2022-02-28 01:56:00|1013.77|1002.97|1013.72|1002.92|1013.86|1003.06|1013.32|1002.52|9
1646013370000|2022-02-28 01:56:10|1013.74|1002.94|1014.03|1003.23|1014.11|1003.31|1013.74|1002.94|12
1646013380000|2022-02-28 01:56:20|1013.92|1003.12|1014.08|1003.28|1014.13|1003.33|1013.92|1003.12|10
1646013390000|2022-02-28 01:56:30|1014.01|1003.21|1013.09|1002.29|1014.01|1003.21|1013.09|1002.29|8
1646013400000|2022-02-28 01:56:40|1013.21|1002.41|1013.15|1002.35|1013.76|1002.96|1013.15|1002.35|10
1646013410000|2022-02-28 01:56:50|1013|1002.2|1012.85|1002.05|1013.39|1002.59|1012.85|1002.05|10
1646013420000|2022-02-28 01:57:00|1012.88|1002.08|1012.85|1002.05|1012.88|1002.08|1012.84|1002.04|4
1646013430000|2022-02-28 01:57:10|1012.86|1002.06|1011.85|1001.05|1012.86|1002.06|1011.85|1001.05|14
1646013440000|2022-02-28 01:57:20|1011.83|1001.03|1012.62|1001.82|1012.65|1001.85|1011.14|1000.34|12
1646013450000|2022-02-28 01:57:30|1012.78|1001.98|1011.9|1001.1|1012.78|1001.98|1011.9|1001.1|10
1646013460000|2022-02-28 01:57:40|1011.92|1001.12|1011.92|1001.12|1011.92|1001.12|1011.92|1001.12|1
1646013470000|2022-02-28 01:57:50|1011.93|1001.13|1012.64|1001.84|1012.77|1001.97|1011.93|1001.13|4
1646013480000|2022-02-28 01:58:00|1012.67|1001.87|1012.78|1001.98|1012.78|1001.98|1012.67|1001.87|6
1646013490000|2022-02-28 01:58:10|1012.86|1002.06|1012.33|1001.53|1012.93|1002.13|1012.32|1001.52|10
1646013500000|2022-02-28 01:58:20|1012.23|1001.43|1012.6|1001.8|1012.6|1001.8|1012.23|1001.43|7
1646013510000|2022-02-28 01:58:30|1012.56|1001.76|1012.59|1001.79|1012.75|1001.95|1012.56|1001.76|5
1646013520000|2022-02-28 01:58:40|1012.58|1001.78|1013.18|1002.38|1013.22|1002.42|1012.58|1001.78|9
1646013530000|2022-02-28 01:58:50|1013.62|1002.82|1012.14|1001.34|1013.69|1002.89|1012.14|1001.34|16
1646013540000|2022-02-28 01:59:00|1012.08|1001.28|1009.3|998.5|1012.08|1001.28|1009.3|998.5|22
1646013550000|2022-02-28 01:59:10|1009.12|998.32|1007.91|997.11|1009.49|998.69|1007.72|996.92|21
1646013560000|2022-02-28 01:59:20|1007.78|996.98|1007.39|996.59|1007.78|996.98|1006.65|995.85|20
1646013570000|2022-02-28 01:59:30|1007.59|996.79|1007.84|997.04|1007.9|997.1|1007.39|996.59|15
1646013580000|2022-02-28 01:59:40|1007.9|997.1|1007.96|997.16|1008.67|997.87|1007.84|997.04|14
1646013590000|2022-02-28 01:59:50|1007.9|997.1|1007.63|996.83|1007.9|997.1|1007.63|996.83|4
1646013600000|2022-02-28 02:00:00|1007.86|997.06|1007.8|997|1007.93|997.13|1007.35|996.55|11
1646013610000|2022-02-28 02:00:10|1007.91|997.11|1007.35|996.55|1007.97|997.17|1007.35|996.55|8
1646013620000|2022-02-28 02:00:20|1007.08|996.28|1007.08|996.28|1007.08|996.28|1006.91|996.11|5
1646013630000|2022-02-28 02:00:30|1006.98|996.18|1005.65|994.85|1006.98|996.18|1005.65|994.85|12
1646013640000|2022-02-28 02:00:40|1005.1|994.3|1006.61|995.81|1006.77|995.97|1005.07|994.27|18
1646013650000|2022-02-28 02:00:50|1006.75|995.95|1008.43|997.63|1008.69|997.89|1006.75|995.95|13
1646013660000|2022-02-28 02:01:00|1008.62|997.82|1008.7|997.9|1008.84|998.04|1008.62|997.82|3
1646013670000|2022-02-28 02:01:10|1008.79|997.99|1009.69|998.89|1009.83|999.03|1008.79|997.99|22
1646013680000|2022-02-28 02:01:20|1009.59|998.79|1010.89|1000.09|1011.14|1000.34|1009.55|998.75|18
1646013690000|2022-02-28 02:01:30|1011.07|1000.27|1012.06|1001.26|1012.6|1001.8|1011.07|1000.27|20
1646013700000|2022-02-28 02:01:40|1011.82|1001.02|1010.83|1000.03|1011.92|1001.12|1010.83|1000.03|14
1646013710000|2022-02-28 02:01:50|1010.64|999.84|1009.11|998.31|1010.64|999.84|1009.11|998.31|12
1646013720000|2022-02-28 02:02:00|1009.1|998.3|1010.37|999.57|1010.66|999.86|1009.1|998.3|16
1646013730000|2022-02-28 02:02:10|1009.7|998.9|1009.36|998.56|1009.7|998.9|1007.71|996.91|17
1646013740000|2022-02-28 02:02:20|1009.55|998.75|1009.27|998.47|1009.99|999.19|1009.13|998.33|17
1646013750000|2022-02-28 02:02:30|1009.26|998.46|1010.76|999.96|1010.76|999.96|1009.26|998.46|14
1646013760000|2022-02-28 02:02:40|1010.74|999.94|1010.07|999.27|1010.74|999.94|1010.07|999.27|7
1646013770000|2022-02-28 02:02:50|1010.26|999.46|1010.28|999.48|1010.57|999.77|1009.92|999.12|13
1646013780000|2022-02-28 02:03:00|1010.02|999.22|1012.17|1001.37|1012.17|1001.37|1010.02|999.22|15
1646013790000|2022-02-28 02:03:10|1012.25|1001.45|1013.01|1002.21|1013.17|1002.37|1012.25|1001.45|10
1646013800000|2022-02-28 02:03:20|1013.04|1002.24|1011.39|1000.59|1013.04|1002.24|1011.1|1000.3|17
1646013810000|2022-02-28 02:03:30|1011.23|1000.43|1011.87|1001.07|1011.87|1001.07|1010.75|999.95|18
1646013820000|2022-02-28 02:03:40|1012.21|1001.41|1012.6|1001.8|1013.94|1003.14|1012.21|1001.41|16
1646013830000|2022-02-28 02:03:50|1012.47|1001.67|1013.99|1003.19|1013.99|1003.19|1012.47|1001.67|12
1646013840000|2022-02-28 02:04:00|1014.09|1003.29|1014.54|1003.74|1014.87|1004.07|1014.09|1003.29|12
1646013850000|2022-02-28 02:04:10|1014.42|1003.62|1015.66|1004.86|1015.76|1004.96|1014.42|1003.62|16
1646013860000|2022-02-28 02:04:20|1015.65|1004.85|1015.73|1004.93|1015.91|1005.11|1015.59|1004.79|11
1646013870000|2022-02-28 02:04:30|1015.91|1005.11|1014.41|1003.61|1015.91|1005.11|1014.41|1003.61|12
1646013880000|2022-02-28 02:04:40|1014.36|1003.56|1013.91|1003.11|1014.36|1003.56|1013.91|1003.11|5
1646013890000|2022-02-28 02:04:50|1013.97|1003.17|1015.17|1004.37|1015.17|1004.37|1013.96|1003.16|10
1646013900000|2022-02-28 02:05:00|1015.12|1004.32|1014.33|1003.53|1015.38|1004.58|1014.08|1003.28|12
1646013910000|2022-02-28 02:05:10|1014.36|1003.56|1014.61|1003.81|1014.66|1003.86|1014.13|1003.33|9
1646013920000|2022-02-28 02:05:20|1014.38|1003.58|1014.62|1003.82|1014.62|1003.82|1014.38|1003.58|4
1646013930000|2022-02-28 02:05:30|1014.61|1003.81|1015.53|1004.73|1015.53|1004.73|1014.61|1003.81|9
1646013940000|2022-02-28 02:05:40|1015.45|1004.65|1014.76|1003.96|1015.62|1004.82|1014.76|1003.96|12
1646013950000|2022-02-28 02:05:50|1014.79|1003.99|1014.81|1004.01|1014.94|1004.14|1014.22|1003.42|16
1646013960000|2022-02-28 02:06:00|1014.86|1004.06|1014.83|1004.03|1015.02|1004.22|1014.83|1004.03|5
1646013970000|2022-02-28 02:06:10|1014.88|1004.08|1014.24|1003.44|1014.88|1004.08|1014.24|1003.44|6
1646013980000|2022-02-28 02:06:20|1013.96|1003.16|1014.88|1004.08|1014.88|1004.08|1013.96|1003.16|6
1646013990000|2022-02-28 02:06:30|1014.78|1003.98|1015.62|1004.82|1015.62|1004.82|1014.72|1003.92|9
1646014000000|2022-02-28 02:06:40|1015.73|1004.93|1016.65|1005.85|1016.65|1005.85|1015.67|1004.87|16
1646014010000|2022-02-28 02:06:50|1016.75|1005.95|1017.16|1006.36|1017.8|1007|1016.75|1005.95|22
1646014020000|2022-02-28 02:07:00|1017.07|1006.27|1016.39|1005.59|1017.07|1006.27|1015.84|1005.04|8
1646014030000|2022-02-28 02:07:10|1016.17|1005.37|1017.47|1006.67|1017.47|1006.67|1015.89|1005.09|14
1646014040000|2022-02-28 02:07:20|1017.74|1006.94|1018.47|1007.67|1018.87|1008.07|1017.74|1006.94|12
1646014050000|2022-02-28 02:07:30|1018.39|1007.59|1017.15|1006.35|1018.39|1007.59|1017.15|1006.35|6
1646014060000|2022-02-28 02:07:40|1016.94|1006.14|1015.71|1004.91|1016.94|1006.14|1015.38|1004.58|14
1646014070000|2022-02-28 02:07:50|1015.86|1005.06|1015.05|1004.25|1016.65|1005.85|1014.48|1003.68|16
1646014080000|2022-02-28 02:08:00|1015.48|1004.68|1015.62|1004.82|1015.62|1004.82|1014.97|1004.17|11
1646014090000|2022-02-28 02:08:10|1015.7|1004.9|1014.69|1003.89|1016.04|1005.24|1014.69|1003.89|11
1646014100000|2022-02-28 02:08:20|1014.41|1003.61|1013.76|1002.96|1014.41|1003.61|1013.76|1002.96|9
1646014110000|2022-02-28 02:08:30|1013.56|1002.76|1012.89|1002.09|1013.56|1002.76|1012.89|1002.09|7
1646014120000|2022-02-28 02:08:40|1012.88|1002.08|1013.19|1002.39|1013.37|1002.57|1012.88|1002.08|10
1646014130000|2022-02-28 02:08:50|1013.02|1002.22|1013.32|1002.52|1013.8|1003|1012.88|1002.08|12
1646014140000|2022-02-28 02:09:00|1013.42|1002.62|1013.83|1003.03|1014.17|1003.37|1013.42|1002.62|11
1646014150000|2022-02-28 02:09:10|1013.82|1003.02|1013.71|1002.91|1013.83|1003.03|1013.64|1002.84|7
1646014160000|2022-02-28 02:09:20|1013.55|1002.75|1012.78|1001.98|1013.55|1002.75|1012.78|1001.98|6
1646014170000|2022-02-28 02:09:30|1012.54|1001.74|1011.93|1001.13|1012.78|1001.98|1011.93|1001.13|6
1646014180000|2022-02-28 02:09:40|1011.92|1001.12|1011.89|1001.09|1011.92|1001.12|1011.89|1001.09|3
1646014190000|2022-02-28 02:09:50|1011.72|1000.92|1011.65|1000.85|1011.72|1000.92|1011.3|1000.5|6
1646014200000|2022-02-28 02:10:00|1011.53|1000.73|1010.96|1000.16|1011.53|1000.73|1010.72|999.92|16
1646014210000|2022-02-28 02:10:10|1010.86|1000.06|1010.79|999.99|1010.86|1000.06|1010.65|999.85|6
1646014220000|2022-02-28 02:10:20|1010.85|1000.05|1009.79|998.99|1010.85|1000.05|1009.79|998.99|8
1646014230000|2022-02-28 02:10:30|1009.5|998.7|1009.42|998.62|1009.79|998.99|1009.09|998.29|18
1646014240000|2022-02-28 02:10:40|1009.22|998.42|1008|997.2|1009.24|998.44|1008|997.2|10
1646014250000|2022-02-28 02:10:50|1007.93|997.13|1006.12|995.32|1008.02|997.22|1006|995.2|17
1646014260000|2022-02-28 02:11:00|1006.34|995.54|1005.79|994.99|1006.34|995.54|1004.81|994.01|20
1646014270000|2022-02-28 02:11:10|1005.87|995.07|1005.07|994.27|1005.87|995.07|1005.07|994.27|14
1646014280000|2022-02-28 02:11:20|1005.04|994.24|1004.6|993.8|1005.24|994.44|1004.18|993.38|25
1646014290000|2022-02-28 02:11:30|1004.56|993.76|1004.72|993.92|1004.72|993.92|1004.09|993.29|8
1646014300000|2022-02-28 02:11:40|1004.87|994.07|1005.44|994.64|1005.57|994.77|1004.55|993.75|9
1646014310000|2022-02-28 02:11:50|1005.63|994.83|1005.04|994.24|1005.79|994.99|1005.04|994.24|7
1646014320000|2022-02-28 02:12:00|1004.95|994.15|1003.9|993.1|1005|994.2|1003.59|992.79|12
1646014330000|2022-02-28 02:12:10|1003.91|993.11|1003.21|992.41|1004.06|993.26|1003.21|992.41|14
1646014340000|2022-02-28 02:12:20|1002.9|992.1|1002.1|991.3|1002.9|992.1|1002.1|991.3|11
1646014350000|2022-02-28 02:12:30|1002.14|991.34|1002.55|991.75|1002.55|991.75|1002.14|991.34|3
1646014360000|2022-02-28 02:12:40|1002.35|991.55|1002.11|991.31|1002.55|991.75|1002.11|991.31|8
1646014370000|2022-02-28 02:12:50|1002.1|991.3|1003.02|992.22|1003.13|992.33|1002.1|991.3|13
1646014380000|2022-02-28 02:13:00|1003.06|992.26|1002.98|992.18|1003.18|992.38|1002.98|992.18|6
1646014390000|2022-02-28 02:13:10|1002.73|991.93|1003.24|992.44|1003.53|992.73|1002.44|991.64|15
1646014400000|2022-02-28 02:13:20|1002.93|992.13|1002.7|991.9|1002.93|992.13|1002.7|991.9|4
1646014410000|2022-02-28 02:13:30|1002.07|991.27|1001.74|990.94|1002.07|991.27|1001.58|990.78|13
1646014420000|2022-02-28 02:13:40|1001.77|990.97|1000.4|989.6|1001.77|990.97|1000.4|989.6|14
1646014430000|2022-02-28 02:13:50|1000.36|989.56|1000.77|989.97|1001.45|990.65|1000.01|989.21|16
1646014440000|2022-02-28 02:14:00|1000.63|989.83|999.97|989.17|1000.63|989.83|999.78|988.98|16
1646014450000|2022-02-28 02:14:10|999.96|989.16|1000.16|989.36|1000.16|989.36|999.9|989.1|7
1646014460000|2022-02-28 02:14:20|1000.25|989.45|1000|989.2|1000.33|989.53|1000|989.2|9
1646014470000|2022-02-28 02:14:30|1000.05|989.25|1000.58|989.78|1000.79|989.99|1000.05|989.25|13
1646014480000|2022-02-28 02:14:40|1000.5|989.7|1001.2|990.4|1001.2|990.4|1000.5|989.7|4
1646014490000|2022-02-28 02:14:50|1001.14|990.34|1000.67|989.87|1001.14|990.34|1000.67|989.87|6
1646014500000|2022-02-28 02:15:00|1000.9|990.1|1000.88|990.08|1000.9|990.1|1000.48|989.68|8
1646014510000|2022-02-28 02:15:10|1000.97|990.17|1001.88|991.08|1001.88|991.08|1000.97|990.17|7
1646014520000|2022-02-28 02:15:20|1001.87|991.07|1001.53|990.73|1001.89|991.09|1001.23|990.43|9
1646014530000|2022-02-28 02:15:30|1001.64|990.84|1001.21|990.41|1001.89|991.09|1001.11|990.31|9
1646014540000|2022-02-28 02:15:40|1001.11|990.31|999.07|988.27|1001.11|990.31|999.07|988.27|12
1646014550000|2022-02-28 02:15:50|999.25|988.45|999.07|988.27|999.6|988.8|999.07|988.27|8
1646014560000|2022-02-28 02:16:00|999.25|988.45|999.31|988.51|999.88|989.08|999.06|988.26|10
1646014570000|2022-02-28 02:16:10|999.5|988.7|999.46|988.66|999.6|988.8|999.07|988.27|7
1646014580000|2022-02-28 02:16:20|999.7|988.9|1000.11|989.31|1000.11|989.31|999.7|988.9|9
1646014590000|2022-02-28 02:16:30|1000.56|989.76|999.89|989.09|1000.56|989.76|999.71|988.91|12
1646014600000|2022-02-28 02:16:40|999.93|989.13|999.89|989.09|999.93|989.13|999.68|988.88|9
1646014610000|2022-02-28 02:16:50|999.7|988.9|999.77|988.97|999.77|988.97|999.45|988.65|8
1646014620000|2022-02-28 02:17:00|999.79|988.99|1000.69|989.89|1000.69|989.89|999.78|988.98|18
1646014630000|2022-02-28 02:17:10|1000.94|990.14|1001.81|991.01|1002.18|991.38|1000.94|990.14|9
1646014640000|2022-02-28 02:17:20|1001.86|991.06|1002.34|991.54|1002.34|991.54|1001.81|991.01|10
1646014650000|2022-02-28 02:17:30|1002.35|991.55|1002.24|991.44|1002.85|992.05|1002.24|991.44|7
1646014660000|2022-02-28 02:17:40|1002.42|991.62|1002.82|992.02|1002.82|992.02|1002.27|991.47|12
1646014670000|2022-02-28 02:17:50|1002.79|991.99|1002.87|992.07|1002.88|992.08|1002.79|991.99|5
1646014680000|2022-02-28 02:18:00|1002.93|992.13|1002.74|991.94|1003.06|992.26|1002.35|991.55|10
1646014690000|2022-02-28 02:18:10|1002.73|991.93|1002.72|991.92|1002.99|992.19|1002.72|991.92|14
1646014700000|2022-02-28 02:18:20|1002.34|991.54|1002.05|991.25|1002.34|991.54|1002.05|991.25|5
1646014710000|2022-02-28 02:18:30|1001.92|991.12|1000.83|990.03|1001.92|991.12|1000.83|990.03|12
1646014720000|2022-02-28 02:18:40|1000.91|990.11|1001.81|991.01|1001.81|991.01|1000.83|990.03|10
1646014730000|2022-02-28 02:18:50|1001.91|991.11|1000.92|990.12|1001.91|991.11|1000.92|990.12|11
1646014740000|2022-02-28 02:19:00|1000.91|990.11|1000.88|990.08|1001.17|990.37|1000.88|990.08|10
1646014750000|2022-02-28 02:19:10|1000.97|990.17|999.55|988.75|1000.97|990.17|999.55|988.75|14
1646014760000|2022-02-28 02:19:20|999.59|988.79|998.93|988.13|999.61|988.81|998.93|988.13|15
1646014770000|2022-02-28 02:19:30|999.03|988.23|998.53|987.73|999.03|988.23|998.53|987.73|8
1646014780000|2022-02-28 02:19:40|997.97|987.17|997.74|986.94|998|987.2|997.62|986.82|8
1646014790000|2022-02-28 02:19:50|997.65|986.85|998.05|987.25|998.05|987.25|997.19|986.39|12
1646014800000|2022-02-28 02:20:00|998.39|987.59|997.71|986.91|998.57|987.77|997.71|986.91|10
1646014810000|2022-02-28 02:20:10|997.64|986.84|997|986.2|997.64|986.84|997|986.2|11
1646014820000|2022-02-28 02:20:20|996.9|986.1|997.56|986.76|997.56|986.76|996.9|986.1|7
1646014830000|2022-02-28 02:20:30|997.7|986.9|998.05|987.25|998.05|987.25|997.7|986.9|5
1646014840000|2022-02-28 02:20:40|998.2|987.4|998.76|987.96|998.76|987.96|998.2|987.4|4
1646014850000|2022-02-28 02:20:50|998.68|987.88|997.56|986.76|998.68|987.88|997.56|986.76|7
1646014860000|2022-02-28 02:21:00|997.61|986.81|997.49|986.69|997.61|986.81|997.49|986.69|3
1646014870000|2022-02-28 02:21:10|997.62|986.82|997.14|986.34|997.62|986.82|997.14|986.34|6
1646014880000|2022-02-28 02:21:20|997.01|986.21|996.65|985.85|997.01|986.21|996.29|985.49|11
1646014890000|2022-02-28 02:21:30|996.64|985.84|995.86|985.06|996.64|985.84|995.85|985.05|8
1646014900000|2022-02-28 02:21:40|995.84|985.04|994.85|984.05|995.86|985.06|994.85|984.05|8
1646014910000|2022-02-28 02:21:50|994.57|983.77|994.38|983.58|994.57|983.77|993.79|982.99|13
1646014920000|2022-02-28 02:22:00|994.42|983.62|995.22|984.42|995.22|984.42|994.12|983.32|13
1646014930000|2022-02-28 02:22:10|995.37|984.57|995.59|984.79|995.93|985.13|995.37|984.57|8
1646014940000|2022-02-28 02:22:20|995.53|984.73|996.18|985.38|996.18|985.38|995.02|984.22|15
1646014950000|2022-02-28 02:22:30|996.24|985.44|997.59|986.79|997.59|986.79|996.24|985.44|12
1646014960000|2022-02-28 02:22:40|997.44|986.64|996.85|986.05|997.56|986.76|996.85|986.05|6
1646014970000|2022-02-28 02:22:50|996.91|986.11|996.91|986.11|996.93|986.13|996.91|986.11|3
1646014980000|2022-02-28 02:23:00|996.68|985.88|994.49|983.69|996.74|985.94|994.49|983.69|15
1646014990000|2022-02-28 02:23:10|994.51|983.71|994.49|983.69|994.51|983.71|993.87|983.07|10
1646015000000|2022-02-28 02:23:20|994.42|983.62|993.96|983.16|994.42|983.62|993.96|983.16|12
1646015010000|2022-02-28 02:23:30|993.95|983.15|994.72|983.92|994.72|983.92|993.9|983.1|11
1646015020000|2022-02-28 02:23:40|994.84|984.04|995.83|985.03|995.83|985.03|994.84|984.04|11
1646015030000|2022-02-28 02:23:50|995.86|985.06|995.92|985.12|996.03|985.23|995.73|984.93|7
1646015040000|2022-02-28 02:24:00|995.8|985|995.48|984.68|995.8|985|995.4|984.6|6
1646015050000|2022-02-28 02:24:10|995.66|984.86|996.83|986.03|996.83|986.03|995.6|984.8|12
1646015060000|2022-02-28 02:24:20|996.74|985.94|996.76|985.96|996.76|985.96|996.62|985.82|5
1646015070000|2022-02-28 02:24:30|996.9|986.1|997.74|986.94|997.74|986.94|996.86|986.06|7
1646015080000|2022-02-28 02:24:40|997.86|987.06|997.06|986.26|997.86|987.06|997.06|986.26|8
1646015090000|2022-02-28 02:24:50|997.02|986.22|995.91|985.11|997.02|986.22|995.91|985.11|5
1646015100000|2022-02-28 02:25:00|995.93|985.13|995.77|984.97|995.93|985.13|995.2|984.4|15
1646015110000|2022-02-28 02:25:10|995.58|984.78|994.34|983.54|995.58|984.78|994.22|983.42|8
1646015120000|2022-02-28 02:25:20|994.37|983.57|994.08|983.28|994.8|984|994.08|983.28|6
1646015130000|2022-02-28 02:25:30|994.14|983.34|993.08|982.28|994.14|983.34|993.08|982.28|11
1646015140000|2022-02-28 02:25:40|992.92|982.12|993.14|982.34|993.14|982.34|992.64|981.84|12
1646015150000|2022-02-28 02:25:50|993.17|982.37|993.91|983.11|993.92|983.12|993.17|982.37|8
1646015160000|2022-02-28 02:26:00|993.96|983.16|993.75|982.95|994|983.2|993.33|982.53|9
1646015170000|2022-02-28 02:26:10|993.51|982.71|993.05|982.25|993.51|982.71|993.05|982.25|5
1646015180000|2022-02-28 02:26:20|992.8|982|992.48|981.68|992.8|982|992|981.2|13
1646015190000|2022-02-28 02:26:30|992.3|981.5|992.54|981.74|992.62|981.82|991.92|981.12|11
1646015200000|2022-02-28 02:26:40|992.76|981.96|994.79|983.99|994.79|983.99|992.76|981.96|13
1646015210000|2022-02-28 02:26:50|994.72|983.92|994.28|983.48|994.93|984.13|994.28|983.48|6
1646015220000|2022-02-28 02:27:00|993.9|983.1|993.9|983.1|993.92|983.12|993.77|982.97|6
1646015230000|2022-02-28 02:27:10|994.27|983.47|994.8|984|994.8|984|994.27|983.47|7
1646015240000|2022-02-28 02:27:20|994.71|983.91|994.66|983.86|994.71|983.91|994.24|983.44|10
1646015250000|2022-02-28 02:27:30|994.63|983.83|992.87|982.07|994.66|983.86|992.87|982.07|16
1646015260000|2022-02-28 02:27:40|992.85|982.05|992.51|981.71|992.85|982.05|992.1|981.3|10
1646015270000|2022-02-28 02:27:50|992.6|981.8|993.75|982.95|993.75|982.95|992.6|981.8|10
1646015280000|2022-02-28 02:28:00|993.85|983.05|994.66|983.86|994.66|983.86|993.82|983.02|6
1646015290000|2022-02-28 02:28:10|994.63|983.83|994.05|983.25|994.7|983.9|994.04|983.24|6
1646015300000|2022-02-28 02:28:20|993.96|983.16|994.42|983.62|994.42|983.62|993.19|982.39|13
1646015310000|2022-02-28 02:28:30|994.43|983.63|993.07|982.27|994.43|983.63|993.07|982.27|8
1646015320000|2022-02-28 02:28:40|993.02|982.22|991.31|980.51|993.07|982.27|991.17|980.37|17
1646015330000|2022-02-28 02:28:50|991.17|980.37|990.96|980.16|991.27|980.47|990.69|979.89|11
1646015340000|2022-02-28 02:29:00|991.17|980.37|992.58|981.78|992.58|981.78|991.17|980.37|12
1646015350000|2022-02-28 02:29:10|992.84|982.04|993.06|982.26|993.06|982.26|992.74|981.94|6
1646015360000|2022-02-28 02:29:20|993.37|982.57|993.38|982.58|993.38|982.58|993.03|982.23|5
1646015370000|2022-02-28 02:29:30|993.31|982.51|991.47|980.67|993.59|982.79|991.47|980.67|14
1646015380000|2022-02-28 02:29:40|991.61|980.81|992.86|982.06|992.86|982.06|990.83|980.03|15
1646015390000|2022-02-28 02:29:50|993.65|982.85|993|982.2|993.65|982.85|992.89|982.09|10
1646015400000|2022-02-28 02:30:00|992.93|982.13|992.85|982.05|992.96|982.16|992.4|981.6|18
1646015410000|2022-02-28 02:30:10|992.8|982|992.75|981.95|992.8|982|992.73|981.93|3
1646015420000|2022-02-28 02:30:20|992.74|981.94|991.78|980.98|992.74|981.94|991.78|980.98|7
1646015430000|2022-02-28 02:30:30|991.85|981.05|992.04|981.24|992.04|981.24|991.85|981.05|5
1646015440000|2022-02-28 02:30:40|991.96|981.16|991.89|981.09|991.96|981.16|991.89|981.09|4
1646015450000|2022-02-28 02:30:50|991.69|980.89|991.37|980.57|991.69|980.89|991.37|980.57|6
1646015460000|2022-02-28 02:31:00|991.27|980.47|990.46|979.66|991.27|980.47|990.46|979.66|12
1646015470000|2022-02-28 02:31:10|990.44|979.64|989.9|979.1|990.44|979.64|989.78|978.98|6
1646015480000|2022-02-28 02:31:20|989.78|978.98|988.75|977.95|989.78|978.98|988.75|977.95|8
1646015490000|2022-02-28 02:31:30|988.69|977.89|988.04|977.24|988.69|977.89|987.87|977.07|9
1646015500000|2022-02-28 02:31:40|988.24|977.44|988.18|977.38|988.24|977.44|987.89|977.09|11
1646015510000|2022-02-28 02:31:50|987.93|977.13|987.52|976.72|987.93|977.13|987.21|976.41|9
1646015520000|2022-02-28 02:32:00|987.68|976.88|987.46|976.66|987.75|976.95|987.46|976.66|6
1646015530000|2022-02-28 02:32:10|987.22|976.42|988.46|977.66|988.46|977.66|987.22|976.42|13
1646015540000|2022-02-28 02:32:20|989.06|978.26|989.87|979.07|990.71|979.91|989.06|978.26|12
1646015550000|2022-02-28 02:32:30|989.7|978.9|988.97|978.17|989.7|978.9|988.97|978.17|7
1646015560000|2022-02-28 02:32:40|988.89|978.09|989.07|978.27|989.23|978.43|988.87|978.07|9
1646015570000|2022-02-28 02:32:50|988.95|978.15|988.91|978.11|989.13|978.33|988.91|978.11|4
1646015580000|2022-02-28 02:33:00|988.86|978.06|989.07|978.27|989.07|978.27|988.86|978.06|6
1646015590000|2022-02-28 02:33:10|989.1|978.3|989.91|979.11|990.01|979.21|989.1|978.3|12
1646015600000|2022-02-28 02:33:20|989.82|979.02|989.77|978.97|989.91|979.11|989.77|978.97|7
1646015610000|2022-02-28 02:33:30|989.68|978.88|989.12|978.32|989.68|978.88|988.98|978.18|6
1646015620000|2022-02-28 02:33:40|989.34|978.54|989.1|978.3|989.34|978.54|989.1|978.3|6
1646015630000|2022-02-28 02:33:50|989.18|978.38|989.11|978.31|989.18|978.38|988.82|978.02|9
1646015640000|2022-02-28 02:34:00|988.96|978.16|988.89|978.09|989.17|978.37|988.76|977.96|7
1646015650000|2022-02-28 02:34:10|988.76|977.96|989.25|978.45|989.25|978.45|988.76|977.96|11
1646015660000|2022-02-28 02:34:20|989.4|978.6|989.79|978.99|989.79|978.99|989.4|978.6|4
1646015670000|2022-02-28 02:34:30|989.98|979.18|989.54|978.74|990.03|979.23|989.54|978.74|6
1646015680000|2022-02-28 02:34:40|989.63|978.83|988.94|978.14|989.63|978.83|988.94|978.14|8
1646015690000|2022-02-28 02:34:50|988.89|978.09|988.39|977.59|988.91|978.11|988.39|977.59|6
1646015700000|2022-02-28 02:35:00|988.04|977.24|989.74|978.94|990.05|979.25|988.04|977.24|13
1646015710000|2022-02-28 02:35:10|989.99|979.19|989.59|978.79|990.78|979.98|989.59|978.79|13
1646015720000|2022-02-28 02:35:20|989.48|978.68|988.91|978.11|989.48|978.68|988.9|978.1|4
1646015750000|2022-02-28 02:35:50|989.01|978.21|989.71|978.91|989.71|978.91|989.01|978.21|5
1646015760000|2022-02-28 02:36:00|989.65|978.85|988.91|978.11|989.66|978.86|988.91|978.11|12
1646015780000|2022-02-28 02:36:20|988.9|978.1|988.84|978.04|988.9|978.1|988.6|977.8|5
1646015790000|2022-02-28 02:36:30|988.92|978.12|990.12|979.32|990.19|979.39|988.92|978.12|9
1646015800000|2022-02-28 02:36:40|990.22|979.42|990.72|979.92|990.72|979.92|990.22|979.42|7
1646015810000|2022-02-28 02:36:50|990.66|979.86|990.88|980.08|990.91|980.11|990.66|979.86|5
1646015820000|2022-02-28 02:37:00|990.9|980.1|990.99|980.19|990.99|980.19|990.28|979.48|14
1646015830000|2022-02-28 02:37:10|990.89|980.09|991.66|980.86|991.66|980.86|990.84|980.04|7
1646015840000|2022-02-28 02:37:20|991.49|980.69|990.33|979.53|991.49|980.69|990.33|979.53|10
1646015850000|2022-02-28 02:37:30|990.44|979.64|990.81|980.01|990.81|980.01|990.28|979.48|8
1646015860000|2022-02-28 02:37:40|990.45|979.65|990.78|979.98|990.81|980.01|990.26|979.46|7
1646015870000|2022-02-28 02:37:50|990.81|980.01|991.6|980.8|991.6|980.8|990.81|980.01|7
1646015880000|2022-02-28 02:38:00|991.61|980.81|992.13|981.33|992.13|981.33|991.6|980.8|11
1646015890000|2022-02-28 02:38:10|992.14|981.34|993.65|982.85|993.68|982.88|992.14|981.34|13
1646015900000|2022-02-28 02:38:20|993.37|982.57|991.59|980.79|993.37|982.57|991.58|980.78|20
1646015910000|2022-02-28 02:38:30|991.7|980.9|991.15|980.35|991.7|980.9|991.15|980.35|5
1646015920000|2022-02-28 02:38:40|991.39|980.59|991.01|980.21|991.39|980.59|990.98|980.18|4
1646015930000|2022-02-28 02:38:50|991.25|980.45|991.88|981.08|991.88|981.08|991.25|980.45|8
1646015940000|2022-02-28 02:39:00|991.89|981.09|991.79|980.99|991.89|981.09|991.71|980.91|6
1646015950000|2022-02-28 02:39:10|991.7|980.9|992.95|982.15|992.95|982.15|991.4|980.6|11
1646015960000|2022-02-28 02:39:20|992.97|982.17|992.53|981.73|993.1|982.3|992.5|981.7|13
1646015970000|2022-02-28 02:39:30|992.49|981.69|993.05|982.25|993.14|982.34|992.09|981.29|15
1646015980000|2022-02-28 02:39:40|992.86|982.06|991.51|980.71|992.86|982.06|991.51|980.71|11
1646015990000|2022-02-28 02:39:50|991.56|980.76|991.26|980.46|991.56|980.76|991.2|980.4|4
1646016000000|2022-02-28 02:40:00|991.42|980.62|990.99|980.19|991.59|980.79|990.84|980.04|10
1646016010000|2022-02-28 02:40:10|991.05|980.25|991.14|980.34|991.79|980.99|991.05|980.25|9
1646016020000|2022-02-28 02:40:20|991.21|980.41|990.16|979.36|991.21|980.41|990.16|979.36|13
1646016030000|2022-02-28 02:40:30|990.25|979.45|990.02|979.22|990.25|979.45|989.8|979|10
1646016040000|2022-02-28 02:40:40|990.03|979.23|989.78|978.98|990.03|979.23|989.63|978.83|6
1646016050000|2022-02-28 02:40:50|989.79|978.99|990.01|979.21|990.01|979.21|989.79|978.99|2
1646016060000|2022-02-28 02:41:00|990.02|979.22|989.9|979.1|990.04|979.24|989.72|978.92|6
1646016070000|2022-02-28 02:41:10|990|979.2|990.23|979.43|990.23|979.43|990|979.2|7
1646016080000|2022-02-28 02:41:20|990.37|979.57|990.32|979.52|990.81|980.01|990.32|979.52|10
1646016090000|2022-02-28 02:41:30|990.05|979.25|990.03|979.23|990.18|979.38|989.9|979.1|10
1646016100000|2022-02-28 02:41:40|990.29|979.49|990.73|979.93|990.73|979.93|990.29|979.49|4
1646016110000|2022-02-28 02:41:50|990.81|980.01|990.06|979.26|990.81|980.01|990.06|979.26|7
1646016120000|2022-02-28 02:42:00|989.94|979.14|989.89|979.09|989.94|979.14|989.89|979.09|4
1646016130000|2022-02-28 02:42:10|989.79|978.99|989.01|978.21|989.79|978.99|989.01|978.21|6
1646016140000|2022-02-28 02:42:20|989.07|978.27|988.61|977.81|989.07|978.27|988.07|977.27|10
1646016150000|2022-02-28 02:42:30|988.65|977.85|989.19|978.39|989.19|978.39|988.64|977.84|7
1646016160000|2022-02-28 02:42:40|989.18|978.38|988.86|978.06|989.19|978.39|988.86|978.06|6
1646016170000|2022-02-28 02:42:50|988.69|977.89|988.29|977.49|988.69|977.89|988.18|977.38|3
1646016180000|2022-02-28 02:43:00|988.18|977.38|987.57|976.77|988.18|977.38|987.57|976.77|5
1646016190000|2022-02-28 02:43:10|987.89|977.09|988.67|977.87|988.67|977.87|987.89|977.09|7
1646016200000|2022-02-28 02:43:20|988.69|977.89|987.99|977.19|988.69|977.89|987.97|977.17|10
1646016210000|2022-02-28 02:43:30|987.91|977.11|987.9|977.1|987.92|977.12|987.9|977.1|3
1646016220000|2022-02-28 02:43:40|987.92|977.12|987.91|977.11|987.92|977.12|987.91|977.11|2
1646016230000|2022-02-28 02:43:50|987.99|977.19|987.98|977.18|988.01|977.21|987.98|977.18|3
1646016240000|2022-02-28 02:44:00|987.89|977.09|987.03|976.23|987.89|977.09|987.03|976.23|5
1646016250000|2022-02-28 02:44:10|986.95|976.15|983.8|973|986.95|976.15|983.8|973|18
1646016260000|2022-02-28 02:44:20|983.85|973.05|983.36|972.56|983.85|973.05|983.06|972.26|18
1646016270000|2022-02-28 02:44:30|983.06|972.26|983.04|972.24|983.37|972.57|982.68|971.88|11
1646016280000|2022-02-28 02:44:40|982.93|972.13|982.61|971.81|982.93|972.13|982.55|971.75|6
1646016290000|2022-02-28 02:44:50|982.73|971.93|982.26|971.46|982.77|971.97|982.05|971.25|14
1646016300000|2022-02-28 02:45:00|982.11|971.31|982.97|972.17|982.97|972.17|982.05|971.25|10
1646016310000|2022-02-28 02:45:10|982.89|972.09|982.07|971.27|982.89|972.09|982.07|971.27|9
1646016320000|2022-02-28 02:45:20|981.97|971.17|981.39|970.59|981.97|971.17|980.85|970.05|15
1646016330000|2022-02-28 02:45:30|981.62|970.82|982.82|972.02|982.82|972.02|981.62|970.82|9
1646016340000|2022-02-28 02:45:40|982.8|972|982.23|971.43|982.86|972.06|982.13|971.33|5
1646016350000|2022-02-28 02:45:50|982.13|971.33|981.91|971.11|982.34|971.54|981.91|971.11|9
1646016360000|2022-02-28 02:46:00|981.9|971.1|979.8|969|981.9|971.1|979.8|969|20
1646016370000|2022-02-28 02:46:10|979.87|969.07|978.09|967.29|980.11|969.31|978.09|967.29|16
1646016380000|2022-02-28 02:46:20|977.77|966.97|978.72|967.92|978.72|967.92|976.33|965.53|23
1646016390000|2022-02-28 02:46:30|978.9|968.1|978.48|967.68|978.9|968.1|978.24|967.44|19
1646016400000|2022-02-28 02:46:40|978.47|967.67|976.99|966.19|978.47|967.67|976.99|966.19|16
1646016410000|2022-02-28 02:46:50|977.08|966.28|978.13|967.33|978.13|967.33|977.08|966.28|8
1646016420000|2022-02-28 02:47:00|978.02|967.22|977.15|966.35|978.02|967.22|977.15|966.35|7
1646016430000|2022-02-28 02:47:10|977.11|966.31|976.15|965.35|977.11|966.31|976.15|965.35|14
1646016440000|2022-02-28 02:47:20|975.92|965.12|975.3|964.5|975.92|965.12|975.15|964.35|10
1646016450000|2022-02-28 02:47:30|975.07|964.27|973.77|962.97|975.23|964.43|972.98|962.18|23
1646016460000|2022-02-28 02:47:40|973.85|963.05|974.07|963.27|974.8|964|973.4|962.6|24
1646016470000|2022-02-28 02:47:50|974.5|963.7|972.8|962|974.66|963.86|972.8|962|18
1646016480000|2022-02-28 02:48:00|973.15|962.35|973.37|962.57|973.39|962.59|972.77|961.97|14
1646016490000|2022-02-28 02:48:10|973.34|962.54|973.59|962.79|973.94|963.14|973.34|962.54|15
1646016500000|2022-02-28 02:48:20|973.55|962.75|972.66|961.86|973.85|963.05|972.12|961.32|19
1646016510000|2022-02-28 02:48:30|972.44|961.64|972.23|961.43|972.87|962.07|972.12|961.32|17
1646016520000|2022-02-28 02:48:40|972.22|961.42|970.36|959.56|972.22|961.42|969.54|958.74|24
1646016530000|2022-02-28 02:48:50|970.1|959.3|972.84|962.04|972.84|962.04|970.1|959.3|28
1646016540000|2022-02-28 02:49:00|972.59|961.79|972.37|961.57|972.97|962.17|972.08|961.28|19
1646016550000|2022-02-28 02:49:10|972.14|961.34|973.55|962.75|973.55|962.75|972.14|961.34|15
1646016560000|2022-02-28 02:49:20|973.49|962.69|973.9|963.1|973.94|963.14|973.43|962.63|16
1646016570000|2022-02-28 02:49:30|973.77|962.97|973.08|962.28|973.77|962.97|973.08|962.28|14
1646016580000|2022-02-28 02:49:40|972.92|962.12|973.34|962.54|973.57|962.77|972.15|961.35|18
1646016590000|2022-02-28 02:49:50|973.46|962.66|973.07|962.27|973.46|962.66|972.46|961.66|17
1646016600000|2022-02-28 02:50:00|973.03|962.23|974.5|963.7|974.5|963.7|973.03|962.23|13
1646016610000|2022-02-28 02:50:10|974.36|963.56|975.3|964.5|975.65|964.85|974.36|963.56|19
1646016620000|2022-02-28 02:50:20|975.12|964.32|975.16|964.36|975.56|964.76|975.04|964.24|12
1646016630000|2022-02-28 02:50:30|975.39|964.59|975.27|964.47|975.81|965.01|975.16|964.36|12
1646016640000|2022-02-28 02:50:40|975.51|964.71|976.11|965.31|976.16|965.36|975.51|964.71|12
1646016650000|2022-02-28 02:50:50|975.94|965.14|976.8|966|976.8|966|975.94|965.14|11
1646016660000|2022-02-28 02:51:00|976.92|966.12|976.16|965.36|976.92|966.12|976.16|965.36|14
1646016670000|2022-02-28 02:51:10|975.97|965.17|976.6|965.8|976.6|965.8|975.97|965.17|5
1646016680000|2022-02-28 02:51:20|976.59|965.79|976.92|966.12|977.1|966.3|976.59|965.79|16
1646016690000|2022-02-28 02:51:30|976.91|966.11|976.48|965.68|976.91|966.11|976.02|965.22|9
1646016700000|2022-02-28 02:51:40|975.94|965.14|976.42|965.62|976.8|966|975.94|965.14|11
1646016710000|2022-02-28 02:51:50|976.57|965.77|976.61|965.81|976.9|966.1|976.52|965.72|5
1646016720000|2022-02-28 02:52:00|976.62|965.82|976.7|965.9|976.7|965.9|976.06|965.26|17
1646016730000|2022-02-28 02:52:10|976.91|966.11|976.3|965.5|976.91|966.11|976.3|965.5|9
1646016740000|2022-02-28 02:52:20|976.03|965.23|974.62|963.82|976.03|965.23|974.56|963.76|12
1646016750000|2022-02-28 02:52:30|974.69|963.89|975.63|964.83|975.81|965.01|974.69|963.89|11
1646016760000|2022-02-28 02:52:40|975.68|964.88|975.79|964.99|975.79|964.99|975.64|964.84|3
1646016770000|2022-02-28 02:52:50|975.8|965|975.89|965.09|976.04|965.24|975.8|965|6
1646016780000|2022-02-28 02:53:00|975.86|965.06|975.69|964.89|975.93|965.13|975.69|964.89|6
1646016790000|2022-02-28 02:53:10|975.54|964.74|974.61|963.81|975.54|964.74|974.46|963.66|10
1646016800000|2022-02-28 02:53:20|974.46|963.66|973.68|962.88|974.51|963.71|973.11|962.31|17
1646016810000|2022-02-28 02:53:30|973.67|962.87|973.54|962.74|973.76|962.96|973.12|962.32|10
1646016820000|2022-02-28 02:53:40|973.62|962.82|973.93|963.13|973.99|963.19|973.62|962.82|8
1646016830000|2022-02-28 02:53:50|973.97|963.17|974.92|964.12|975.09|964.29|973.97|963.17|14
1646016840000|2022-02-28 02:54:00|974.91|964.11|974.98|964.18|974.98|964.18|974.74|963.94|10
1646016850000|2022-02-28 02:54:10|975.09|964.29|975.13|964.33|975.8|965|974.98|964.18|11
1646016860000|2022-02-28 02:54:20|975.2|964.4|974.8|964|975.2|964.4|974.48|963.68|12
1646016870000|2022-02-28 02:54:30|974.9|964.1|974.92|964.12|974.92|964.12|974.9|964.1|2
1646016880000|2022-02-28 02:54:40|974.93|964.13|975.42|964.62|975.42|964.62|974.93|964.13|3
1646016890000|2022-02-28 02:54:50|975.49|964.69|975.84|965.04|975.84|965.04|975.49|964.69|5
1646016900000|2022-02-28 02:55:00|975.91|965.11|975.78|964.98|976.14|965.34|975.78|964.98|8
1646016910000|2022-02-28 02:55:10|975.9|965.1|976.1|965.3|976.15|965.35|975.9|965.1|6
1646016920000|2022-02-28 02:55:20|976.02|965.22|976.91|966.11|976.91|966.11|976.02|965.22|6
1646016930000|2022-02-28 02:55:30|976.93|966.13|977.13|966.33|977.33|966.53|976.93|966.13|6
1646016940000|2022-02-28 02:55:40|977.06|966.26|976.91|966.11|977.06|966.26|976.79|965.99|7
1646016950000|2022-02-28 02:55:50|976.79|965.99|977.25|966.45|977.25|966.45|976.79|965.99|3
1646016960000|2022-02-28 02:56:00|977.53|966.73|977.33|966.53|977.54|966.74|977.33|966.53|8
1646016970000|2022-02-28 02:56:10|977.18|966.38|976.57|965.77|977.18|966.38|976.57|965.77|10
1646016980000|2022-02-28 02:56:20|976.16|965.36|975.82|965.02|976.16|965.36|975.82|965.02|6
1646016990000|2022-02-28 02:56:30|975.78|964.98|974.92|964.12|975.78|964.98|974.92|964.12|9
1646017000000|2022-02-28 02:56:40|975.1|964.3|975.45|964.65|975.79|964.99|974.96|964.16|11
1646017010000|2022-02-28 02:56:50|975.35|964.55|975.1|964.3|975.35|964.55|975.1|964.3|3
1646017020000|2022-02-28 02:57:00|975.25|964.45|974.75|963.95|975.57|964.77|974.75|963.95|10
1646017030000|2022-02-28 02:57:10|974.71|963.91|974.82|964.02|974.92|964.12|974.71|963.91|4
1646017040000|2022-02-28 02:57:20|974.6|963.8|974.82|964.02|974.82|964.02|974.33|963.53|7
1646017050000|2022-02-28 02:57:30|974.6|963.8|974.51|963.71|974.6|963.8|974.16|963.36|8
1646017060000|2022-02-28 02:57:40|974.7|963.9|975.71|964.91|975.71|964.91|974.7|963.9|9
1646017070000|2022-02-28 02:57:50|975.85|965.05|976.6|965.8|976.6|965.8|975.85|965.05|10
1646017080000|2022-02-28 02:58:00|976.67|965.87|977.26|966.46|977.73|966.93|976.67|965.87|15
1646017090000|2022-02-28 02:58:10|977.21|966.41|976.3|965.5|977.21|966.41|976.3|965.5|12
1646017100000|2022-02-28 02:58:20|975.99|965.19|976.65|965.85|976.65|965.85|975.92|965.12|8
1646017110000|2022-02-28 02:58:30|976.56|965.76|976.77|965.97|976.89|966.09|976.56|965.76|4
1646017120000|2022-02-28 02:58:40|976.73|965.93|976.77|965.97|976.77|965.97|976.73|965.93|6
1646017130000|2022-02-28 02:58:50|976.73|965.93|977.35|966.55|977.35|966.55|976.73|965.93|14
1646017140000|2022-02-28 02:59:00|977.17|966.37|978.05|967.25|978.05|967.25|977.1|966.3|13
1646017150000|2022-02-28 02:59:10|978.37|967.57|977.91|967.11|978.37|967.57|977.82|967.02|11
1646017160000|2022-02-28 02:59:20|977.59|966.79|978.13|967.33|978.13|967.33|977.59|966.79|10
1646017170000|2022-02-28 02:59:30|978.19|967.39|978.91|968.11|978.91|968.11|978.19|967.39|9
1646017180000|2022-02-28 02:59:40|978.87|968.07|979.67|968.87|979.9|969.1|978.64|967.84|12
1646017190000|2022-02-28 02:59:50|979.9|969.1|981.58|970.78|981.82|971.02|979.85|969.05|19
1646017200000|2022-02-28 03:00:00|981.68|970.88|981.65|970.85|981.86|971.06|981.31|970.51|17
1646017210000|2022-02-28 03:00:10|981.54|970.74|980.86|970.06|981.7|970.9|980.86|970.06|10
1646017220000|2022-02-28 03:00:20|981.05|970.25|980.5|969.7|981.21|970.41|980.5|969.7|10
1646017230000|2022-02-28 03:00:30|980.57|969.77|978.89|968.09|980.57|969.77|978.79|967.99|15
1646017240000|2022-02-28 03:00:40|978.8|968|978.12|967.32|978.92|968.12|978.12|967.32|12
1646017250000|2022-02-28 03:00:50|978.01|967.21|978.63|967.83|978.63|967.83|977.98|967.18|8
1646017260000|2022-02-28 03:01:00|978.71|967.91|979.06|968.26|979.07|968.27|978.71|967.91|14
1646017270000|2022-02-28 03:01:10|979.2|968.4|979.82|969.02|979.82|969.02|979.2|968.4|4
1646017280000|2022-02-28 03:01:20|979.85|969.05|979.61|968.81|980.08|969.28|979.48|968.68|14
1646017290000|2022-02-28 03:01:30|979.39|968.59|979.75|968.95|979.75|968.95|979.13|968.33|8
1646017300000|2022-02-28 03:01:40|979.93|969.13|980.79|969.99|980.84|970.04|979.93|969.13|12
1646017310000|2022-02-28 03:01:50|980.9|970.1|979.69|968.89|980.9|970.1|979.69|968.89|9
1646017320000|2022-02-28 03:02:00|979.87|969.07|979.71|968.91|979.87|969.07|979.18|968.38|12
1646017330000|2022-02-28 03:02:10|979.52|968.72|979.81|969.01|979.84|969.04|979.46|968.66|6
1646017340000|2022-02-28 03:02:20|979.91|969.11|980.61|969.81|980.61|969.81|979.91|969.11|5
1646017350000|2022-02-28 03:02:30|980.7|969.9|981.08|970.28|981.7|970.9|980.62|969.82|18
1646017360000|2022-02-28 03:02:40|981.07|970.27|980.68|969.88|981.07|970.27|980.68|969.88|11
1646017370000|2022-02-28 03:02:50|980.75|969.95|980.75|969.95|980.75|969.95|980.75|969.95|1
1646017380000|2022-02-28 03:03:00|980.85|970.05|980.92|970.12|980.99|970.19|980.83|970.03|6
1646017390000|2022-02-28 03:03:10|980.99|970.19|982.38|971.58|982.38|971.58|980.92|970.12|14
1646017400000|2022-02-28 03:03:20|982.48|971.68|981.93|971.13|982.6|971.8|981.93|971.13|7
1646017410000|2022-02-28 03:03:30|981.72|970.92|982.18|971.38|982.18|971.38|981.72|970.92|4
1646017420000|2022-02-28 03:03:40|982.07|971.27|982.54|971.74|982.64|971.84|982.07|971.27|10
1646017430000|2022-02-28 03:03:50|982.69|971.89|982.89|972.09|982.89|972.09|982.69|971.89|3
1646017440000|2022-02-28 03:04:00|982.91|972.11|983.81|973.01|983.81|973.01|982.9|972.1|10
1646017450000|2022-02-28 03:04:10|983.89|973.09|983.92|973.12|984.71|973.91|983.81|973.01|19
1646017460000|2022-02-28 03:04:20|983.85|973.05|983.82|973.02|983.85|973.05|983.26|972.46|11
1646017470000|2022-02-28 03:04:30|983.76|972.96|983.2|972.4|983.81|973.01|983.2|972.4|10
1646017480000|2022-02-28 03:04:40|983.22|972.42|983.25|972.45|983.27|972.47|983.2|972.4|4
1646017490000|2022-02-28 03:04:50|983.28|972.48|983.54|972.74|983.54|972.74|983.28|972.48|2
1646017500000|2022-02-28 03:05:00|983.69|972.89|983.76|972.96|983.76|972.96|983.21|972.41|7
1646017510000|2022-02-28 03:05:10|983.7|972.9|983.76|972.96|983.9|973.1|983.7|972.9|9
1646017520000|2022-02-28 03:05:20|983.56|972.76|983.24|972.44|983.56|972.76|983.24|972.44|2
1646017530000|2022-02-28 03:05:30|983.51|972.71|984.09|973.29|984.09|973.29|983.51|972.71|6
1646017540000|2022-02-28 03:05:40|984.58|973.78|984.22|973.42|984.58|973.78|984.22|973.42|3
1646017550000|2022-02-28 03:05:50|984.46|973.66|984.38|973.58|984.84|974.04|984.38|973.58|9
1646017560000|2022-02-28 03:06:00|984.3|973.5|983.9|973.1|984.3|973.5|983.87|973.07|6
1646017570000|2022-02-28 03:06:10|983.87|973.07|982.56|971.76|983.9|973.1|982.56|971.76|12
1646017580000|2022-02-28 03:06:20|982.62|971.82|982.81|972.01|982.89|972.09|982.45|971.65|7
1646017590000|2022-02-28 03:06:30|982.83|972.03|982.99|972.19|982.99|972.19|982.83|972.03|3
1646017600000|2022-02-28 03:06:40|982.91|972.11|983.52|972.72|983.77|972.97|982.91|972.11|13
1646017610000|2022-02-28 03:06:50|983.35|972.55|983.14|972.34|983.52|972.72|983.14|972.34|8
1646017620000|2022-02-28 03:07:00|983.11|972.31|982.71|971.91|983.11|972.31|982.71|971.91|7
1646017630000|2022-02-28 03:07:10|982.68|971.88|980.78|969.98|982.68|971.88|980.78|969.98|15
1646017640000|2022-02-28 03:07:20|980.91|970.11|981.52|970.72|981.88|971.08|980.91|970.11|8
1646017650000|2022-02-28 03:07:30|981.53|970.73|981.97|971.17|982.31|971.51|981.53|970.73|8
1646017660000|2022-02-28 03:07:40|982.28|971.48|982.31|971.51|982.31|971.51|982.28|971.48|2
1646017670000|2022-02-28 03:07:50|982.4|971.6|982.31|971.51|982.68|971.88|982.31|971.51|4
1646017680000|2022-02-28 03:08:00|982.22|971.42|981.78|970.98|982.22|971.42|981.78|970.98|6
1646017690000|2022-02-28 03:08:10|981.87|971.07|981.67|970.87|981.87|971.07|981.67|970.87|2
1646017700000|2022-02-28 03:08:20|981.72|970.92|981.67|970.87|981.85|971.05|981.67|970.87|3
1646017710000|2022-02-28 03:08:30|981.72|970.92|981.72|970.92|981.72|970.92|981.72|970.92|1
1646017720000|2022-02-28 03:08:40|981.85|971.05|982.27|971.47|982.27|971.47|981.85|971.05|4
1646017730000|2022-02-28 03:08:50|982.18|971.38|981.74|970.94|982.18|971.38|981.67|970.87|5
1646017740000|2022-02-28 03:09:00|981.84|971.04|981.84|971.04|981.84|971.04|981.84|971.04|1
1646017750000|2022-02-28 03:09:10|981.71|970.91|981.4|970.6|981.71|970.91|981.4|970.6|8
1646017760000|2022-02-28 03:09:20|981.48|970.68|981.38|970.58|981.48|970.68|981.38|970.58|4
1646017770000|2022-02-28 03:09:30|981.34|970.54|978.97|968.17|981.55|970.75|978.97|968.17|18
1646017780000|2022-02-28 03:09:40|978.23|967.43|976.25|965.45|978.46|967.66|975.87|965.07|20
1646017790000|2022-02-28 03:09:50|976.27|965.47|976.8|966|976.8|966|975.92|965.12|9
1646017800000|2022-02-28 03:10:00|976.76|965.96|976.6|965.8|976.83|966.03|976.52|965.72|5
1646017810000|2022-02-28 03:10:10|976.52|965.72|976.82|966.02|976.94|966.14|976.52|965.72|8
1646017820000|2022-02-28 03:10:20|976.94|966.14|978.41|967.61|978.41|967.61|976.94|966.14|7
1646017830000|2022-02-28 03:10:30|978.38|967.58|978.9|968.1|978.9|968.1|978.38|967.58|5
1646017840000|2022-02-28 03:10:40|978.78|967.98|977.53|966.73|978.91|968.11|977.41|966.61|11
1646017850000|2022-02-28 03:10:50|977.41|966.61|976|965.2|977.41|966.61|976|965.2|17
1646017860000|2022-02-28 03:11:00|976.24|965.44|976.01|965.21|976.46|965.66|976|965.2|10
1646017870000|2022-02-28 03:11:10|976.03|965.23|975.42|964.62|976.03|965.23|975.07|964.27|14
1646017880000|2022-02-28 03:11:20|975.31|964.51|974.2|963.4|975.31|964.51|974.2|963.4|9
1646017890000|2022-02-28 03:11:30|974.41|963.61|975.34|964.54|975.34|964.54|974.41|963.61|8
1646017900000|2022-02-28 03:11:40|975.36|964.56|975.88|965.08|975.98|965.18|975.21|964.41|13
1646017920000|2022-02-28 03:12:00|975.94|965.14|975.92|965.12|976.24|965.44|975.91|965.11|10
1646017930000|2022-02-28 03:12:10|975.89|965.09|975.69|964.89|975.89|965.09|975.69|964.89|2
1646017940000|2022-02-28 03:12:20|975.56|964.76|975.3|964.5|975.56|964.76|974.98|964.18|11
1646017950000|2022-02-28 03:12:30|975.29|964.49|975.68|964.88|975.68|964.88|975.29|964.49|6
1646017960000|2022-02-28 03:12:40|975.9|965.1|975.92|965.12|975.97|965.17|975.9|965.1|8
1646017970000|2022-02-28 03:12:50|975.98|965.18|975.92|965.12|975.98|965.18|975.92|965.12|2
1646017980000|2022-02-28 03:13:00|975.87|965.07|976.02|965.22|976.23|965.43|975.84|965.04|8
1646017990000|2022-02-28 03:13:10|976.15|965.35|976.23|965.43|976.23|965.43|976.15|965.35|2
1646018000000|2022-02-28 03:13:20|976.03|965.23|975.92|965.12|976.03|965.23|975.92|965.12|2
1646018010000|2022-02-28 03:13:30|975.96|965.16|976.48|965.68|976.48|965.68|975.73|964.93|10
1646018020000|2022-02-28 03:13:40|976.4|965.6|976.62|965.82|976.62|965.82|976.12|965.32|5
1646018030000|2022-02-28 03:13:50|976.49|965.69|976.79|965.99|976.79|965.99|976.49|965.69|3
1646018040000|2022-02-28 03:14:00|976.64|965.84|976.46|965.66|976.64|965.84|976.46|965.66|2
1646018050000|2022-02-28 03:14:10|976.45|965.65|976.66|965.86|976.66|965.86|976.1|965.3|12
1646018060000|2022-02-28 03:14:20|976.63|965.83|977.06|966.26|977.06|966.26|976.63|965.83|8
1646018070000|2022-02-28 03:14:30|977.2|966.4|977.81|967.01|977.81|967.01|977.2|966.4|6
1646018080000|2022-02-28 03:14:40|977.56|966.76|976.87|966.07|977.56|966.76|976.87|966.07|10
1646018090000|2022-02-28 03:14:50|976.85|966.05|976.87|966.07|976.87|966.07|976.85|966.05|2
1646018100000|2022-02-28 03:15:00|976.83|966.03|975.5|964.7|976.84|966.04|975.42|964.62|12
1646018110000|2022-02-28 03:15:10|975.9|965.1|975.92|965.12|975.92|965.12|975.43|964.63|6
1646018120000|2022-02-28 03:15:20|976|965.2|976.85|966.05|976.85|966.05|976|965.2|5
1646018130000|2022-02-28 03:15:30|976.97|966.17|976.85|966.05|977.05|966.25|976.85|966.05|4
1646018140000|2022-02-28 03:15:40|976.92|966.12|976.92|966.12|977.13|966.33|976.92|966.12|4
1646018150000|2022-02-28 03:15:50|976.97|966.17|975.96|965.16|976.97|966.17|975.96|965.16|8
1646018160000|2022-02-28 03:16:00|975.97|965.17|975.88|965.08|975.97|965.17|975.55|964.75|11
1646018170000|2022-02-28 03:16:10|975.7|964.9|975.86|965.06|975.86|965.06|975.61|964.81|5
1646018180000|2022-02-28 03:16:20|975.91|965.11|975.91|965.11|975.91|965.11|975.51|964.71|8
1646018190000|2022-02-28 03:16:30|975.88|965.08|974.39|963.59|975.88|965.08|974.16|963.36|15
1646018200000|2022-02-28 03:16:40|974.51|963.71|973.93|963.13|974.51|963.71|973.93|963.13|6
1646018210000|2022-02-28 03:16:50|973.96|963.16|973.9|963.1|973.96|963.16|973.9|963.1|3
1646018220000|2022-02-28 03:17:00|973.92|963.12|973.88|963.08|973.92|963.12|973.7|962.9|4
1646018230000|2022-02-28 03:17:10|973.92|963.12|973.92|963.12|973.92|963.12|973.92|963.12|1
1646018240000|2022-02-28 03:17:20|973.7|962.9|971.88|961.08|973.89|963.09|971.88|961.08|11
1646018250000|2022-02-28 03:17:30|971.77|960.97|971.87|961.07|971.87|961.07|971.77|960.97|2
1646018260000|2022-02-28 03:17:40|971.89|961.09|971.25|960.45|971.89|961.09|971.25|960.45|10
1646018270000|2022-02-28 03:17:50|971.01|960.21|970.9|960.1|971.08|960.28|970.75|959.95|10
1646018280000|2022-02-28 03:18:00|970.98|960.18|970.9|960.1|971.08|960.28|970.9|960.1|10
1646018290000|2022-02-28 03:18:10|970.85|960.05|970.47|959.67|970.85|960.05|970.47|959.67|3
1646018300000|2022-02-28 03:18:20|970.42|959.62|968.73|957.93|970.42|959.62|968.73|957.93|10
1646018310000|2022-02-28 03:18:30|968.72|957.92|968.08|957.28|968.72|957.92|967.92|957.12|13
1646018320000|2022-02-28 03:18:40|968.14|957.34|968.27|957.47|968.56|957.76|968.14|957.34|9
1646018330000|2022-02-28 03:18:50|967.92|957.12|968.42|957.62|968.79|957.99|967.92|957.12|12
1646018340000|2022-02-28 03:19:00|968.76|957.96|967.8|957|968.76|957.96|967.69|956.89|14
1646018350000|2022-02-28 03:19:10|967.87|957.07|967.51|956.71|967.87|957.07|967.51|956.71|3
1646018360000|2022-02-28 03:19:20|967.57|956.77|967.92|957.12|968.13|957.33|967.54|956.74|12
1646018370000|2022-02-28 03:19:30|967.94|957.14|967.8|957|967.94|957.14|967.65|956.85|7
1646018380000|2022-02-28 03:19:40|967.89|957.09|968.59|957.79|968.59|957.79|967.89|957.09|8
1646018390000|2022-02-28 03:19:50|968.76|957.96|968.76|957.96|968.76|957.96|968.76|957.96|1
1646018400000|2022-02-28 03:20:00|968.75|957.95|968.75|957.95|968.75|957.95|968.75|957.95|1
1646018410000|2022-02-28 03:20:10|968.38|957.58|968.12|957.32|968.38|957.58|967.92|957.12|10
1646018420000|2022-02-28 03:20:20|968.42|957.62|967.58|956.78|968.42|957.62|967.58|956.78|8
1646018430000|2022-02-28 03:20:30|967.73|956.93|967.72|956.92|967.73|956.93|967.58|956.78|3
1646018440000|2022-02-28 03:20:40|967.82|957.02|967.25|956.45|967.89|957.09|967.25|956.45|7
1646018450000|2022-02-28 03:20:50|967.1|956.3|966.35|955.55|967.1|956.3|966.35|955.55|10
1646018460000|2022-02-28 03:21:00|966.23|955.43|967.89|957.09|967.89|957.09|966.11|955.31|17
1646018470000|2022-02-28 03:21:10|968.14|957.34|968.14|957.34|968.14|957.34|968.05|957.25|5
1646018480000|2022-02-28 03:21:20|968.02|957.22|967.85|957.05|968.02|957.22|967.85|957.05|3
1646018490000|2022-02-28 03:21:30|967.97|957.17|968.63|957.83|968.63|957.83|967.77|956.97|8
1646018500000|2022-02-28 03:21:40|968.52|957.72|968|957.2|968.52|957.72|968|957.2|7
1646018510000|2022-02-28 03:21:50|967.78|956.98|967.68|956.88|967.8|957|967.3|956.5|7
1646018520000|2022-02-28 03:22:00|967.76|956.96|968.79|957.99|968.79|957.99|967.76|956.96|11
1646018530000|2022-02-28 03:22:10|968.88|958.08|969.35|958.55|969.58|958.78|968.88|958.08|12
1646018540000|2022-02-28 03:22:20|969.1|958.3|968.82|958.02|969.1|958.3|968.79|957.99|4
1646018550000|2022-02-28 03:22:30|969.06|958.26|968.75|957.95|969.06|958.26|968.75|957.95|5
1646018560000|2022-02-28 03:22:40|968.9|958.1|968.9|958.1|968.9|958.1|968.9|958.1|1
1646018570000|2022-02-28 03:22:50|969|958.2|969|958.2|969.07|958.27|968.9|958.1|5
1646018580000|2022-02-28 03:23:00|968.9|958.1|969.9|959.1|969.91|959.11|968.9|958.1|9
1646018590000|2022-02-28 03:23:10|970.05|959.25|970.42|959.62|970.58|959.78|970.05|959.25|7
1646018600000|2022-02-28 03:23:20|970.58|959.78|970.97|960.17|970.97|960.17|970.51|959.71|8
1646018610000|2022-02-28 03:23:30|970.9|960.1|971.68|960.88|971.68|960.88|970.9|960.1|10
1646018620000|2022-02-28 03:23:40|971.76|960.96|972.05|961.25|972.1|961.3|971.76|960.96|11
1646018630000|2022-02-28 03:23:50|971.87|961.07|972.95|962.15|972.95|962.15|971.87|961.07|8
1646018640000|2022-02-28 03:24:00|973.3|962.5|973.92|963.12|973.92|963.12|973.3|962.5|4
1646018650000|2022-02-28 03:24:10|974.17|963.37|974.46|963.66|974.66|963.86|973.98|963.18|11
1646018660000|2022-02-28 03:24:20|974.33|963.53|974.84|964.04|974.9|964.1|974.33|963.53|6
1646018670000|2022-02-28 03:24:30|974.92|964.12|974.04|963.24|974.92|964.12|974.04|963.24|9
1646018680000|2022-02-28 03:24:40|974.05|963.25|974.15|963.35|974.71|963.91|974.04|963.24|7
1646018690000|2022-02-28 03:24:50|974.22|963.42|974.77|963.97|974.77|963.97|974.22|963.42|3
1646018700000|2022-02-28 03:25:00|974.88|964.08|976.31|965.51|976.75|965.95|974.88|964.08|16
1646018710000|2022-02-28 03:25:10|975.95|965.15|975.96|965.16|975.98|965.18|975.95|965.15|4
1646018720000|2022-02-28 03:25:20|976.07|965.27|975.99|965.19|976.07|965.27|975.99|965.19|2
1646018730000|2022-02-28 03:25:30|975.91|965.11|975.9|965.1|975.94|965.14|975.74|964.94|8
1646018740000|2022-02-28 03:25:40|975.75|964.95|975.44|964.64|975.75|964.95|975.29|964.49|6
1646018760000|2022-02-28 03:26:00|975.16|964.36|976.66|965.86|976.66|965.86|975.16|964.36|8
1646018770000|2022-02-28 03:26:10|976.81|966.01|977.94|967.14|978.06|967.26|976.81|966.01|13
1646018780000|2022-02-28 03:26:20|978.11|967.31|977.9|967.1|978.11|967.31|977.28|966.48|14
1646018790000|2022-02-28 03:26:30|977.81|967.01|977.67|966.87|977.88|967.08|977.2|966.4|12
1646018800000|2022-02-28 03:26:40|977.88|967.08|977.82|967.02|977.88|967.08|977.67|966.87|4
1646018810000|2022-02-28 03:26:50|977.87|967.07|977.9|967.1|977.99|967.19|977.87|967.07|3
1646018820000|2022-02-28 03:27:00|977.99|967.19|979.51|968.71|979.51|968.71|977.99|967.19|13
1646018830000|2022-02-28 03:27:10|979.79|968.99|979.96|969.16|979.97|969.17|979.79|968.99|7
1646018840000|2022-02-28 03:27:20|979.9|969.1|979.91|969.11|979.96|969.16|979.9|969.1|6
1646018850000|2022-02-28 03:27:30|979.81|969.01|978.74|967.94|979.81|969.01|978.49|967.69|15
1646018860000|2022-02-28 03:27:40|978.8|968|978.51|967.71|978.8|968|978.02|967.22|5
1646018870000|2022-02-28 03:27:50|978.48|967.68|978.48|967.68|978.48|967.68|978.48|967.68|1
1646018880000|2022-02-28 03:28:00|978.43|967.63|978.88|968.08|978.88|968.08|978.34|967.54|7
1646018890000|2022-02-28 03:28:10|978.99|968.19|978.52|967.72|978.99|968.19|978.52|967.72|4
1646018900000|2022-02-28 03:28:20|978.63|967.83|978.31|967.51|978.63|967.83|978.31|967.51|9
1646018910000|2022-02-28 03:28:30|978.46|967.66|978.88|968.08|978.88|968.08|978.27|967.47|7
1646018920000|2022-02-28 03:28:40|978.95|968.15|978.95|968.15|978.95|968.15|978.95|968.15|1
1646018930000|2022-02-28 03:28:50|978.98|968.18|978.27|967.47|978.98|968.18|978.27|967.47|10
1646018940000|2022-02-28 03:29:00|978.22|967.42|977.95|967.15|978.22|967.42|977.87|967.07|10
1646018950000|2022-02-28 03:29:10|977.94|967.14|978.74|967.94|978.74|967.94|977.94|967.14|6
1646018960000|2022-02-28 03:29:20|978.59|967.79|977.92|967.12|978.59|967.79|977.92|967.12|6
1646018980000|2022-02-28 03:29:40|977.9|967.1|978.49|967.69|978.49|967.69|977.9|967.1|5
1646018990000|2022-02-28 03:29:50|978.75|967.95|978.75|967.95|978.75|967.95|978.75|967.95|1
1646019000000|2022-02-28 03:30:00|978.55|967.75|977.91|967.11|978.55|967.75|977.91|967.11|5
1646019010000|2022-02-28 03:30:10|977.92|967.12|977.5|966.7|977.92|967.12|977.31|966.51|12
1646019020000|2022-02-28 03:30:20|977.22|966.42|976.08|965.28|977.32|966.52|976.08|965.28|10
1646019030000|2022-02-28 03:30:30|976.02|965.22|976.13|965.33|976.13|965.33|975.46|964.66|13
1646019040000|2022-02-28 03:30:40|976.28|965.48|977.01|966.21|977.01|966.21|976.28|965.48|7
1646019050000|2022-02-28 03:30:50|976.89|966.09|978.25|967.45|978.25|967.45|976.89|966.09|9
1646019060000|2022-02-28 03:31:00|978.4|967.6|978.82|968.02|978.82|968.02|978.4|967.6|4
1646019070000|2022-02-28 03:31:10|978.88|968.08|979.91|969.11|979.91|969.11|978.88|968.08|9
1646019080000|2022-02-28 03:31:20|979.92|969.12|981.57|970.77|981.57|970.77|979.92|969.12|12
1646019090000|2022-02-28 03:31:30|981.72|970.92|983.12|972.32|983.72|972.92|981.72|970.92|17
1646019100000|2022-02-28 03:31:40|982.96|972.16|983.99|973.19|983.99|973.19|982.96|972.16|8
1646019110000|2022-02-28 03:31:50|984.42|973.62|984.28|973.48|984.46|973.66|984.15|973.35|6
1646019120000|2022-02-28 03:32:00|984.16|973.36|983.22|972.42|984.16|973.36|983.22|972.42|11
1646019130000|2022-02-28 03:32:10|983.32|972.52|982.75|971.95|983.32|972.52|982.32|971.52|11
1646019140000|2022-02-28 03:32:20|982.83|972.03|982.89|972.09|982.89|972.09|982.83|972.03|2
1646019150000|2022-02-28 03:32:30|982.68|971.88|982.55|971.75|982.68|971.88|982.28|971.48|8
1646019160000|2022-02-28 03:32:40|982.77|971.97|982.46|971.66|982.79|971.99|982.39|971.59|7
1646019170000|2022-02-28 03:32:50|982.29|971.49|981.96|971.16|982.29|971.49|981.96|971.16|7
1646019180000|2022-02-28 03:33:00|982.21|971.41|982.68|971.88|982.68|971.88|982.02|971.22|10
1646019190000|2022-02-28 03:33:10|982.7|971.9|983.37|972.57|983.37|972.57|982.7|971.9|4
1646019200000|2022-02-28 03:33:20|983.21|972.41|983.92|973.12|983.92|973.12|983.01|972.21|11
1646019210000|2022-02-28 03:33:30|983.67|972.87|984.48|973.68|984.48|973.68|983.67|972.87|5
1646019220000|2022-02-28 03:33:40|984.64|973.84|984.85|974.05|984.85|974.05|984.64|973.84|4
1646019230000|2022-02-28 03:33:50|984.9|974.1|983.01|972.21|984.9|974.1|983.01|972.21|14
1646019240000|2022-02-28 03:34:00|982.92|972.12|982.92|972.12|983.17|972.37|982.92|972.12|6
1646019250000|2022-02-28 03:34:10|982.93|972.13|982.86|972.06|982.93|972.13|982.86|972.06|3
1646019260000|2022-02-28 03:34:20|982.52|971.72|982.05|971.25|982.52|971.72|982.05|971.25|6
1646019270000|2022-02-28 03:34:30|981.79|970.99|981.58|970.78|981.79|970.99|981.05|970.25|9
1646019280000|2022-02-28 03:34:40|981.78|970.98|981.76|970.96|981.91|971.11|981.76|970.96|7
1646019290000|2022-02-28 03:34:50|981.88|971.08|981.88|971.08|981.88|971.08|981.88|971.08|1
1646019300000|2022-02-28 03:35:00|981.84|971.04|982.44|971.64|982.64|971.84|981.84|971.04|8
1646019310000|2022-02-28 03:35:10|982.51|971.71|982|971.2|982.51|971.71|982|971.2|4
1646019320000|2022-02-28 03:35:20|982.01|971.21|980.86|970.06|982.01|971.21|980.86|970.06|10
1646019330000|2022-02-28 03:35:30|980.87|970.07|980.87|970.07|980.87|970.07|980.87|970.07|1
1646019340000|2022-02-28 03:35:40|980.88|970.08|980.9|970.1|980.9|970.1|980.88|970.08|2
1646019350000|2022-02-28 03:35:50|980.93|970.13|979.94|969.14|980.93|970.13|979.94|969.14|8
1646019360000|2022-02-28 03:36:00|979.95|969.15|979.81|969.01|979.99|969.19|979.18|968.38|9
1646019370000|2022-02-28 03:36:10|979.86|969.06|979.9|969.1|979.9|969.1|979.86|969.06|2
1646019380000|2022-02-28 03:36:20|979.88|969.08|979.89|969.09|979.9|969.1|979.88|969.08|3
1646019390000|2022-02-28 03:36:30|979.88|969.08|979.88|969.08|979.88|969.08|979.88|969.08|1
1646019400000|2022-02-28 03:36:40|979.89|969.09|980.14|969.34|980.14|969.34|979.89|969.09|3
1646019410000|2022-02-28 03:36:50|980.21|969.41|979.6|968.8|980.62|969.82|979.6|968.8|11
1646019420000|2022-02-28 03:37:00|979.61|968.81|979.07|968.27|979.61|968.81|979.07|968.27|6
1646019430000|2022-02-28 03:37:10|978.91|968.11|978.85|968.05|978.91|968.11|978.85|968.05|2
1646019440000|2022-02-28 03:37:20|978.81|968.01|978.55|967.75|978.81|968.01|978.45|967.65|5
1646019450000|2022-02-28 03:37:30|978.52|967.72|978.25|967.45|978.52|967.72|978.25|967.45|5
1646019460000|2022-02-28 03:37:40|978.29|967.49|977.72|966.92|978.29|967.49|977.34|966.54|7
1646019470000|2022-02-28 03:37:50|977.9|967.1|976.97|966.17|977.9|967.1|976.97|966.17|10
1646019480000|2022-02-28 03:38:00|977.15|966.35|977.6|966.8|977.61|966.81|977.14|966.34|8
1646019490000|2022-02-28 03:38:10|977.89|967.09|977.89|967.09|977.89|967.09|977.89|967.09|1
1646019500000|2022-02-28 03:38:20|977.94|967.14|979.49|968.69|979.49|968.69|977.94|967.14|9
1646019510000|2022-02-28 03:38:30|979.74|968.94|979.07|968.27|979.74|968.94|979.07|968.27|6
1646019520000|2022-02-28 03:38:40|978.88|968.08|978.88|968.08|978.88|968.08|978.88|968.08|1
1646019530000|2022-02-28 03:38:50|978.99|968.19|979.7|968.9|979.7|968.9|978.99|968.19|10
1646019540000|2022-02-28 03:39:00|979.77|968.97|979.78|968.98|979.78|968.98|979.72|968.92|3
1646019550000|2022-02-28 03:39:10|979.85|969.05|980.69|969.89|980.69|969.89|979.85|969.05|9
1646019560000|2022-02-28 03:39:20|980.77|969.97|981.06|970.26|981.06|970.26|980.77|969.97|8
1646019570000|2022-02-28 03:39:30|981.4|970.6|981.31|970.51|981.59|970.79|981.31|970.51|5
1646019580000|2022-02-28 03:39:40|981.34|970.54|981.34|970.54|981.34|970.54|981.34|970.54|1
1646019590000|2022-02-28 03:39:50|981.16|970.36|981.51|970.71|981.51|970.71|981.16|970.36|6
1646019600000|2022-02-28 03:40:00|981.63|970.83|981.16|970.36|981.63|970.83|981.16|970.36|4
1646019610000|2022-02-28 03:40:10|981.36|970.56|981.29|970.49|981.36|970.56|981.15|970.35|4
1646019620000|2022-02-28 03:40:20|981.44|970.64|980.71|969.91|981.44|970.64|980.71|969.91|5
1646019630000|2022-02-28 03:40:30|980.64|969.84|980.33|969.53|980.7|969.9|980.33|969.53|6
1646019640000|2022-02-28 03:40:40|980.61|969.81|979.97|969.17|980.61|969.81|979.97|969.17|7
1646019650000|2022-02-28 03:40:50|979.88|969.08|979.45|968.65|979.88|969.08|979.16|968.36|8
1646019660000|2022-02-28 03:41:00|979.61|968.81|979.05|968.25|979.61|968.81|979.05|968.25|4
1646019670000|2022-02-28 03:41:10|979.2|968.4|979.88|969.08|979.89|969.09|979.04|968.24|10
1646019680000|2022-02-28 03:41:20|979.89|969.09|980.15|969.35|980.15|969.35|979.89|969.09|6
1646019690000|2022-02-28 03:41:30|980.28|969.48|980.68|969.88|980.82|970.02|980.28|969.48|8
1646019700000|2022-02-28 03:41:40|980.59|969.79|980.56|969.76|980.68|969.88|980.56|969.76|3
1646019710000|2022-02-28 03:41:50|980.67|969.87|981.37|970.57|981.72|970.92|980.62|969.82|12
1646019720000|2022-02-28 03:42:00|981.38|970.58|981.75|970.95|982.07|971.27|981.38|970.58|9
1646019730000|2022-02-28 03:42:10|981.99|971.19|982.01|971.21|982.07|971.27|981.86|971.06|7
1646019740000|2022-02-28 03:42:20|982.03|971.23|981.29|970.49|982.03|971.23|980.98|970.18|12
1646019750000|2022-02-28 03:42:30|981.33|970.53|981.98|971.18|981.98|971.18|981.29|970.49|9
1646019760000|2022-02-28 03:42:40|981.95|971.15|982.77|971.97|982.97|972.17|981.95|971.15|14
1646019770000|2022-02-28 03:42:50|982.91|972.11|982.96|972.16|982.96|972.16|982.91|972.11|2
1646019780000|2022-02-28 03:43:00|983.05|972.25|982.96|972.16|983.16|972.36|982.96|972.16|4
1646019790000|2022-02-28 03:43:10|983.38|972.58|983.38|972.58|983.38|972.58|983.38|972.58|1
1646019800000|2022-02-28 03:43:20|983.57|972.77|983.26|972.46|983.87|973.07|983.26|972.46|9
1646019810000|2022-02-28 03:43:30|983.36|972.56|983.91|973.11|983.91|973.11|983.36|972.56|11
1646019820000|2022-02-28 03:43:40|983.93|973.13|984.14|973.34|984.51|973.71|983.92|973.12|10
1646019830000|2022-02-28 03:43:50|984.26|973.46|984.11|973.31|984.47|973.67|984.11|973.31|7
1646019840000|2022-02-28 03:44:00|984.31|973.51|985|974.2|985.26|974.46|984.31|973.51|13
1646019850000|2022-02-28 03:44:10|985.01|974.21|984.66|973.86|985.01|974.21|984.03|973.23|11
1646019860000|2022-02-28 03:44:20|984.64|973.84|984.49|973.69|984.84|974.04|984.41|973.61|6
1646019870000|2022-02-28 03:44:30|984.41|973.61|984.03|973.23|984.41|973.61|984.03|973.23|3
1646019880000|2022-02-28 03:44:40|984.14|973.34|985.46|974.66|985.46|974.66|984.14|973.34|9
1646019890000|2022-02-28 03:44:50|985.33|974.53|985.17|974.37|985.82|975.02|985.17|974.37|7
1646019900000|2022-02-28 03:45:00|985.2|974.4|984.29|973.49|985.2|974.4|984.29|973.49|7
1646019910000|2022-02-28 03:45:10|984.48|973.68|984.02|973.22|984.65|973.85|984.02|973.22|8
1646019920000|2022-02-28 03:45:20|984.04|973.24|983.91|973.11|984.04|973.24|983.45|972.65|11
1646019930000|2022-02-28 03:45:30|983.9|973.1|983.9|973.1|983.9|973.1|983.9|973.1|1
1646019940000|2022-02-28 03:45:40|983.97|973.17|983.98|973.18|984.08|973.28|983.97|973.17|5
1646019950000|2022-02-28 03:45:50|983.91|973.11|983.91|973.11|983.91|973.11|983.91|973.11|1
1646019960000|2022-02-28 03:46:00|984|973.2|984.42|973.62|984.42|973.62|984|973.2|8
1646019970000|2022-02-28 03:46:10|984.56|973.76|984.56|973.76|984.56|973.76|984.56|973.76|1
1646019980000|2022-02-28 03:46:20|984.58|973.78|984.08|973.28|984.58|973.78|984.08|973.28|4
1646019990000|2022-02-28 03:46:30|984.05|973.25|983.8|973|984.05|973.25|983.8|973|3
1646020000000|2022-02-28 03:46:40|983.7|972.9|983.02|972.22|983.7|972.9|983.02|972.22|8
1646020010000|2022-02-28 03:46:50|982.93|972.13|982.62|971.82|983.01|972.21|982.52|971.72|8
1646020020000|2022-02-28 03:47:00|982.31|971.51|981.77|970.97|982.31|971.51|981.03|970.23|12
1646020030000|2022-02-28 03:47:10|981.81|971.01|981.81|971.01|981.81|971.01|981.81|971.01|1
1646020040000|2022-02-28 03:47:20|981.9|971.1|981.9|971.1|981.9|971.1|981.9|971.1|1
1646020050000|2022-02-28 03:47:30|982.15|971.35|982.66|971.86|982.83|972.03|982.15|971.35|11
1646020060000|2022-02-28 03:47:40|982.83|972.03|983.73|972.93|983.73|972.93|982.82|972.02|6
1646020070000|2022-02-28 03:47:50|983.78|972.98|983.03|972.23|983.78|972.98|983.03|972.23|6
1646020080000|2022-02-28 03:48:00|982.86|972.06|982.86|972.06|982.87|972.07|982.86|972.06|3
1646020090000|2022-02-28 03:48:10|982.87|972.07|982.16|971.36|982.87|972.07|982.16|971.36|8
1646020100000|2022-02-28 03:48:20|981.93|971.13|982.77|971.97|982.77|971.97|981.93|971.13|8
1646020110000|2022-02-28 03:48:30|982.78|971.98|983.31|972.51|983.31|972.51|982.78|971.98|5
1646020120000|2022-02-28 03:48:40|983.22|972.42|982.61|971.81|983.22|972.42|982.61|971.81|10
1646020130000|2022-02-28 03:48:50|982.71|971.91|982.77|971.97|982.77|971.97|982.61|971.81|3
1646020140000|2022-02-28 03:49:00|982.84|972.04|982.99|972.19|983.04|972.24|982.84|972.04|5
1646020150000|2022-02-28 03:49:10|983.24|972.44|982.9|972.1|983.78|972.98|982.9|972.1|11
1646020160000|2022-02-28 03:49:20|982.92|972.12|982.11|971.31|982.92|972.12|982.11|971.31|5
1646020170000|2022-02-28 03:49:30|982.09|971.29|982.08|971.28|982.11|971.31|982.08|971.28|5
1646020180000|2022-02-28 03:49:40|982.14|971.34|981.91|971.11|982.14|971.34|981.9|971.1|5
1646020190000|2022-02-28 03:49:50|981.86|971.06|982.52|971.72|982.52|971.72|981.86|971.06|6
1646020200000|2022-02-28 03:50:00|982.57|971.77|982.78|971.98|982.78|971.98|982.57|971.77|2
1646020210000|2022-02-28 03:50:10|982.41|971.61|982.32|971.52|982.59|971.79|982.32|971.52|3
1646020220000|2022-02-28 03:50:20|982.15|971.35|982.21|971.41|982.21|971.41|981.91|971.11|6
1646020230000|2022-02-28 03:50:30|982.36|971.56|983.19|972.39|983.74|972.94|982.36|971.56|12
1646020240000|2022-02-28 03:50:40|983.23|972.43|983.79|972.99|983.81|973.01|983.23|972.43|6
1646020250000|2022-02-28 03:50:50|983.81|973.01|984.27|973.47|984.27|973.47|983.81|973.01|5
1646020260000|2022-02-28 03:51:00|984.28|973.48|983.9|973.1|984.48|973.68|983.9|973.1|7
1646020270000|2022-02-28 03:51:10|983.81|973.01|983.81|973.01|983.81|973.01|983.81|973.01|1
1646020280000|2022-02-28 03:51:20|983.61|972.81|983.24|972.44|983.81|973.01|983.2|972.4|6
1646020290000|2022-02-28 03:51:30|982.98|972.18|982.75|971.95|983.46|972.66|982.75|971.95|10
1646020300000|2022-02-28 03:51:40|982.47|971.67|981.92|971.12|982.69|971.89|981.92|971.12|10
1646020310000|2022-02-28 03:51:50|981.9|971.1|980.94|970.14|981.9|971.1|980.94|970.14|9
1646020320000|2022-02-28 03:52:00|980.87|970.07|980.7|969.9|980.94|970.14|980.33|969.53|12
1646020330000|2022-02-28 03:52:10|980.76|969.96|981.41|970.61|981.41|970.61|980.76|969.96|5
1646020340000|2022-02-28 03:52:20|981.55|970.75|982.17|971.37|982.17|971.37|981.55|970.75|5
1646020350000|2022-02-28 03:52:30|982.18|971.38|982.82|972.02|982.82|972.02|982.18|971.38|5
1646020360000|2022-02-28 03:52:40|982.53|971.73|981.01|970.21|982.53|971.73|981.01|970.21|11
1646020370000|2022-02-28 03:52:50|981.1|970.3|981.57|970.77|981.57|970.77|981.1|970.3|4
1646020380000|2022-02-28 03:53:00|981.62|970.82|981.85|971.05|981.85|971.05|981.43|970.63|8
1646020390000|2022-02-28 03:53:10|981.89|971.09|981.89|971.09|981.89|971.09|981.89|971.09|1
1646020400000|2022-02-28 03:53:20|981.9|971.1|982.29|971.49|982.29|971.49|981.9|971.1|5
1646020410000|2022-02-28 03:53:30|982.7|971.9|983.58|972.78|983.58|972.78|982.68|971.88|9
1646020420000|2022-02-28 03:53:40|983.57|972.77|982.93|972.13|983.83|973.03|982.93|972.13|7
1646020430000|2022-02-28 03:53:50|982.92|972.12|982.44|971.64|982.92|972.12|982.24|971.44|7
1646020440000|2022-02-28 03:54:00|982.51|971.71|982.6|971.8|982.62|971.82|982.43|971.63|7
1646020450000|2022-02-28 03:54:10|982.53|971.73|982|971.2|982.53|971.73|982|971.2|7
1646020460000|2022-02-28 03:54:20|981.8|971|980.92|970.12|981.81|971.01|980.92|970.12|14
1646020470000|2022-02-28 03:54:30|980.94|970.14|980.91|970.11|980.94|970.14|980.91|970.11|2
1646020480000|2022-02-28 03:54:40|980.9|970.1|980.22|969.42|980.91|970.11|980.22|969.42|5
1646020490000|2022-02-28 03:54:50|980.21|969.41|979.52|968.72|980.21|969.41|979.11|968.31|10
1646020500000|2022-02-28 03:55:00|979.58|968.78|979.68|968.88|979.78|968.98|979.08|968.28|14
1646020510000|2022-02-28 03:55:10|979.74|968.94|980.54|969.74|980.54|969.74|979.74|968.94|5
1646020520000|2022-02-28 03:55:20|980.68|969.88|980.8|970|980.8|970|980.68|969.88|3
1646020530000|2022-02-28 03:55:30|980.58|969.78|980.64|969.84|980.64|969.84|980.58|969.78|2
1646020540000|2022-02-28 03:55:40|980.56|969.76|980.44|969.64|980.56|969.76|980.44|969.64|3
1646020550000|2022-02-28 03:55:50|979.99|969.19|979.95|969.15|980.12|969.32|979.95|969.15|4
1646020560000|2022-02-28 03:56:00|980.15|969.35|979.95|969.15|980.34|969.54|979.95|969.15|9
1646020570000|2022-02-28 03:56:10|980.01|969.21|979.01|968.21|980.01|969.21|979.01|968.21|8
1646020580000|2022-02-28 03:56:20|978.8|968|977.51|966.71|978.82|968.02|977.51|966.71|14
1646020590000|2022-02-28 03:56:30|977.82|967.02|977.06|966.26|977.87|967.07|977.06|966.26|5
1646020600000|2022-02-28 03:56:40|977.15|966.35|977.84|967.04|977.84|967.04|977.15|966.35|6
1646020610000|2022-02-28 03:56:50|977.89|967.09|977.88|967.08|978.16|967.36|977.88|967.08|6
1646020620000|2022-02-28 03:57:00|977.59|966.79|978.16|967.36|978.16|967.36|977.5|966.7|7
1646020630000|2022-02-28 03:57:10|978.24|967.44|978.24|967.44|978.24|967.44|978.24|967.44|1
1646020640000|2022-02-28 03:57:20|978.39|967.59|978.96|968.16|978.96|968.16|978.39|967.59|4
1646020650000|2022-02-28 03:57:30|979.22|968.42|978.46|967.66|979.22|968.42|978.46|967.66|6
1646020660000|2022-02-28 03:57:40|978.54|967.74|978.19|967.39|978.55|967.75|978.19|967.39|6
1646020670000|2022-02-28 03:57:50|978.13|967.33|978.21|967.41|978.21|967.41|978.11|967.31|3
1646020680000|2022-02-28 03:58:00|978.22|967.42|977.68|966.88|978.32|967.52|977.57|966.77|13
1646020690000|2022-02-28 03:58:10|977.57|966.77|976.91|966.11|977.64|966.84|976.83|966.03|9
1646020700000|2022-02-28 03:58:20|976.92|966.12|975.86|965.06|976.98|966.18|975.86|965.06|15
1646020710000|2022-02-28 03:58:30|975.85|965.05|976.57|965.77|976.63|965.83|975.67|964.87|12
1646020720000|2022-02-28 03:58:40|976.55|965.75|976.44|965.64|976.55|965.75|976.23|965.43|4
1646020730000|2022-02-28 03:58:50|976.56|965.76|976.74|965.94|976.79|965.99|976.56|965.76|5
1646020740000|2022-02-28 03:59:00|976.82|966.02|977|966.2|977|966.2|976.82|966.02|7
1646020750000|2022-02-28 03:59:10|976.99|966.19|977.68|966.88|977.68|966.88|976.99|966.19|6
1646020760000|2022-02-28 03:59:20|977.52|966.72|978.85|968.05|978.94|968.14|977.52|966.72|14
1646020770000|2022-02-28 03:59:30|978.96|968.16|979.47|968.67|979.69|968.89|978.96|968.16|10
1646020780000|2022-02-28 03:59:40|979.33|968.53|977.71|966.91|979.33|968.53|977.54|966.74|14
1646020790000|2022-02-28 03:59:50|977.37|966.57|977.17|966.37|977.37|966.57|976.99|966.19|5
1646020800000|2022-02-28 04:00:00|977.09|966.29|977.32|966.52|977.37|966.57|976.86|966.06|8
1646020810000|2022-02-28 04:00:10|977.43|966.63|978.83|968.03|978.83|968.03|977.43|966.63|13
1646020820000|2022-02-28 04:00:20|979.07|968.27|978.94|968.14|979.08|968.28|978.84|968.04|6
1646020830000|2022-02-28 04:00:30|979.04|968.24|979.7|968.9|979.7|968.9|979.03|968.23|10
1646020840000|2022-02-28 04:00:40|979.57|968.77|979.46|968.66|979.79|968.99|979.46|968.66|11
1646020850000|2022-02-28 04:00:50|979.6|968.8|979.96|969.16|979.96|969.16|979.6|968.8|8
1646020860000|2022-02-28 04:01:00|979.94|969.14|980.63|969.83|980.63|969.83|979.81|969.01|11
1646020870000|2022-02-28 04:01:10|980.8|970|980.8|970|980.8|970|980.8|970|1
1646020880000|2022-02-28 04:01:20|980.71|969.91|980.95|970.15|980.95|970.15|980.71|969.91|3
1646020890000|2022-02-28 04:01:30|980.8|970|980.88|970.08|980.88|970.08|980.31|969.51|15
1646020900000|2022-02-28 04:01:40|981.07|970.27|981.17|970.37|981.91|971.11|981.05|970.25|14
1646020910000|2022-02-28 04:01:50|981.28|970.48|980.9|970.1|981.39|970.59|980.76|969.96|7
1646020920000|2022-02-28 04:02:00|980.85|970.05|980.8|970|980.85|970.05|980.67|969.87|6
1646020930000|2022-02-28 04:02:10|980.61|969.81|978.62|967.82|980.61|969.81|978.62|967.82|13
1646020940000|2022-02-28 04:02:20|978.36|967.56|978.72|967.92|978.72|967.92|978.36|967.56|3
1646020950000|2022-02-28 04:02:30|978.77|967.97|978.88|968.08|978.98|968.18|978.73|967.93|7
1646020960000|2022-02-28 04:02:40|978.89|968.09|979.18|968.38|979.18|968.38|978.89|968.09|4
1646020970000|2022-02-28 04:02:50|979.47|968.67|980.1|969.3|980.84|970.04|979.47|968.67|13
1646020980000|2022-02-28 04:03:00|980.08|969.28|980.41|969.61|980.82|970.02|979.78|968.98|13
1646020990000|2022-02-28 04:03:10|980.27|969.47|980.5|969.7|980.5|969.7|980.12|969.32|5
1646021000000|2022-02-28 04:03:20|980.51|969.71|980.79|969.99|980.79|969.99|980.51|969.71|6
1646021010000|2022-02-28 04:03:30|980.84|970.04|980.54|969.74|980.84|970.04|980.54|969.74|2
1646021020000|2022-02-28 04:03:40|980.63|969.83|980.9|970.1|980.9|970.1|980.63|969.83|2
1646021030000|2022-02-28 04:03:50|980.85|970.05|981.03|970.23|981.03|970.23|980.85|970.05|3
1646021040000|2022-02-28 04:04:00|980.97|970.17|980.61|969.81|981|970.2|980.61|969.81|4
1646021050000|2022-02-28 04:04:10|980.58|969.78|979.23|968.43|980.62|969.82|978.96|968.16|9
1646021060000|2022-02-28 04:04:20|979.21|968.41|979.71|968.91|979.71|968.91|978.91|968.11|5
1646021070000|2022-02-28 04:04:30|979.35|968.55|978.56|967.76|979.35|968.55|978.56|967.76|10
1646021080000|2022-02-28 04:04:40|978.58|967.78|978.82|968.02|978.82|968.02|978.46|967.66|8
1646021090000|2022-02-28 04:04:50|978.97|968.17|978.98|968.18|978.98|968.18|978.74|967.94|5
1646021100000|2022-02-28 04:05:00|979.1|968.3|978.8|968|979.66|968.86|978.74|967.94|13
1646021110000|2022-02-28 04:05:10|978.82|968.02|977.9|967.1|978.82|968.02|977.9|967.1|5
1646021120000|2022-02-28 04:05:20|977.58|966.78|977.61|966.81|977.89|967.09|977.58|966.78|5
1646021130000|2022-02-28 04:05:30|977.65|966.85|977.79|966.99|977.8|967|977.61|966.81|4
1646021140000|2022-02-28 04:05:40|977.48|966.68|977.49|966.69|977.62|966.82|977.48|966.68|4
1646021150000|2022-02-28 04:05:50|977.45|966.65|977.26|966.46|977.45|966.65|977.26|966.46|2
1646021160000|2022-02-28 04:06:00|977.46|966.66|976.51|965.71|977.46|966.66|976.42|965.62|11
1646021170000|2022-02-28 04:06:10|976.42|965.62|975.28|964.48|976.53|965.73|975.28|964.48|12
1646021180000|2022-02-28 04:06:20|975.25|964.45|974.72|963.92|975.25|964.45|974.54|963.74|10
1646021190000|2022-02-28 04:06:30|974.81|964.01|976.43|965.63|976.6|965.8|974.81|964.01|13
1646021200000|2022-02-28 04:06:40|976.47|965.67|976.66|965.86|976.9|966.1|976.43|965.63|7
1646021210000|2022-02-28 04:06:50|976.79|965.99|977.05|966.25|977.08|966.28|976.79|965.99|7
1646021220000|2022-02-28 04:07:00|977.17|966.37|977.66|966.86|977.66|966.86|977.17|966.37|7
1646021230000|2022-02-28 04:07:10|977.55|966.75|977.62|966.82|977.62|966.82|977.55|966.75|2
1646021240000|2022-02-28 04:07:20|977.79|966.99|977.79|966.99|977.79|966.99|977.74|966.94|3
1646021250000|2022-02-28 04:07:30|977.78|966.98|977.84|967.04|977.84|967.04|977.55|966.75|6
1646021260000|2022-02-28 04:07:40|977.91|967.11|977.92|967.12|978.06|967.26|977.9|967.1|9
1646021270000|2022-02-28 04:07:50|977.98|967.18|978.86|968.06|978.86|968.06|977.92|967.12|8
1646021280000|2022-02-28 04:08:00|978.89|968.09|981.16|970.36|981.16|970.36|978.89|968.09|15
1646021290000|2022-02-28 04:08:10|981.39|970.59|980.92|970.12|981.46|970.66|980.88|970.08|20
1646021300000|2022-02-28 04:08:20|981.03|970.23|981.88|971.08|981.88|971.08|981.03|970.23|9
1646021310000|2022-02-28 04:08:30|981.86|971.06|981.65|970.85|981.86|971.06|981.21|970.41|10
1646021320000|2022-02-28 04:08:40|981.75|970.95|982.86|972.06|983.35|972.55|981.65|970.85|13
1646021330000|2022-02-28 04:08:50|982.93|972.13|982.89|972.09|983.05|972.25|982.86|972.06|11
1646021340000|2022-02-28 04:09:00|982.85|972.05|983.55|972.75|983.55|972.75|982.85|972.05|9
1646021350000|2022-02-28 04:09:10|983.77|972.97|983.66|972.86|983.77|972.97|983.18|972.38|8
1646021360000|2022-02-28 04:09:20|983.77|972.97|983.73|972.93|983.77|972.97|983.73|972.93|2
1646021370000|2022-02-28 04:09:30|983.74|972.94|983.86|973.06|983.94|973.14|983.74|972.94|4
1646021380000|2022-02-28 04:09:40|983.94|973.14|984.14|973.34|984.36|973.56|983.94|973.14|8
1646021390000|2022-02-28 04:09:50|984.2|973.4|984.61|973.81|984.8|974|984.2|973.4|11
1646021400000|2022-02-28 04:10:00|984.4|973.6|984.18|973.38|984.4|973.6|983.93|973.13|8
1646021410000|2022-02-28 04:10:10|984.11|973.31|983.92|973.12|984.15|973.35|983.92|973.12|7
1646021420000|2022-02-28 04:10:20|983.91|973.11|984.46|973.66|984.46|973.66|983.91|973.11|6
1646021430000|2022-02-28 04:10:30|984.58|973.78|985.8|975|985.8|975|984.58|973.78|12
1646021440000|2022-02-28 04:10:40|985.81|975.01|987.65|976.85|987.67|976.87|985.81|975.01|22
1646021450000|2022-02-28 04:10:50|987.67|976.87|988.92|978.12|988.92|978.12|987.67|976.87|13
1646021460000|2022-02-28 04:11:00|988.86|978.06|989.54|978.74|989.54|978.74|988.86|978.06|7
1646021470000|2022-02-28 04:11:10|989.33|978.53|987.24|976.44|989.33|978.53|987.24|976.44|16
1646021480000|2022-02-28 04:11:20|987.56|976.76|987.69|976.89|987.87|977.07|987.49|976.69|9
1646021490000|2022-02-28 04:11:30|987.66|976.86|988.16|977.36|988.16|977.36|987.66|976.86|6
1646021500000|2022-02-28 04:11:40|988.06|977.26|987.96|977.16|988.06|977.26|987.85|977.05|6
1646021510000|2022-02-28 04:11:50|988.05|977.25|988.88|978.08|988.88|978.08|988.05|977.25|6
1646021520000|2022-02-28 04:12:00|988.9|978.1|988.61|977.81|988.9|978.1|988.61|977.81|3
1646021530000|2022-02-28 04:12:10|988.35|977.55|988.89|978.09|988.89|978.09|988.35|977.55|8
1646021540000|2022-02-28 04:12:20|988.78|977.98|988.9|978.1|988.9|978.1|988.78|977.98|2
1646021550000|2022-02-28 04:12:30|988.79|977.99|988.89|978.09|988.89|978.09|988.73|977.93|4
1646021560000|2022-02-28 04:12:40|988.97|978.17|988.89|978.09|988.97|978.17|988.89|978.09|2
1646021570000|2022-02-28 04:12:50|988.96|978.16|987.86|977.06|988.96|978.16|987.86|977.06|9
1646021580000|2022-02-28 04:13:00|987.61|976.81|987.72|976.92|987.72|976.92|987.49|976.69|8
1646021590000|2022-02-28 04:13:10|987.86|977.06|987.74|976.94|987.86|977.06|987.59|976.79|6
1646021600000|2022-02-28 04:13:20|987.83|977.03|988.02|977.22|988.05|977.25|987.83|977.03|4
1646021610000|2022-02-28 04:13:30|988.03|977.23|988.99|978.19|988.99|978.19|988.03|977.23|14
1646021620000|2022-02-28 04:13:40|988.94|978.14|990.69|979.89|990.69|979.89|988.94|978.14|18
1646021630000|2022-02-28 04:13:50|990.66|979.86|991.63|980.83|991.63|980.83|990.66|979.86|9
1646021640000|2022-02-28 04:14:00|991.79|980.99|992.21|981.41|992.69|981.89|991.79|980.99|14
1646021650000|2022-02-28 04:14:10|992.45|981.65|990.54|979.74|992.45|981.65|990.47|979.67|17
1646021660000|2022-02-28 04:14:20|990.47|979.67|990.79|979.99|990.86|980.06|990.43|979.63|10
1646021670000|2022-02-28 04:14:30|990.88|980.08|990.16|979.36|990.89|980.09|990.16|979.36|6
1646021680000|2022-02-28 04:14:40|990.43|979.63|990.16|979.36|990.5|979.7|990.16|979.36|8
1646021690000|2022-02-28 04:14:50|989.92|979.12|989.92|979.12|989.92|979.12|989.92|979.12|1
1646021700000|2022-02-28 04:15:00|989.84|979.04|989|978.2|989.84|979.04|988.99|978.19|5
1646021710000|2022-02-28 04:15:10|988.92|978.12|988.31|977.51|989|978.2|988.31|977.51|8
1646021720000|2022-02-28 04:15:20|987.95|977.15|987.95|977.15|987.95|977.15|987.95|977.15|1
1646021730000|2022-02-28 04:15:30|988.13|977.33|988.13|977.33|988.13|977.33|988.13|977.33|1
1646021740000|2022-02-28 04:15:40|988.15|977.35|988.15|977.35|988.15|977.35|988.15|977.35|1
1646021750000|2022-02-28 04:15:50|988.26|977.46|988.71|977.91|988.91|978.11|988.26|977.46|9
1646021760000|2022-02-28 04:16:00|988.85|978.05|988.06|977.26|988.86|978.06|987.98|977.18|9
1646021770000|2022-02-28 04:16:10|987.87|977.07|987.87|977.07|987.87|977.07|987.87|977.07|1
1646021780000|2022-02-28 04:16:20|987.78|976.98|987.78|976.98|987.91|977.11|987.78|976.98|3
1646021790000|2022-02-28 04:16:30|987.89|977.09|987.93|977.13|988.24|977.44|987.89|977.09|5
1646021800000|2022-02-28 04:16:40|987.92|977.12|987.91|977.11|988.03|977.23|987.91|977.11|4
1646021810000|2022-02-28 04:16:50|988.09|977.29|988.9|978.1|988.9|978.1|988.09|977.29|9
1646021820000|2022-02-28 04:17:00|989.5|978.7|989.74|978.94|989.74|978.94|989.5|978.7|3
1646021830000|2022-02-28 04:17:10|989.77|978.97|989.09|978.29|989.77|978.97|989.09|978.29|7
1646021840000|2022-02-28 04:17:20|989.28|978.48|988.93|978.13|989.39|978.59|988.93|978.13|5
1646021850000|2022-02-28 04:17:30|989.04|978.24|988.98|978.18|989.04|978.24|988.92|978.12|3
1646021860000|2022-02-28 04:17:40|988.77|977.97|987.69|976.89|988.77|977.97|987.63|976.83|11
1646021870000|2022-02-28 04:17:50|987.67|976.87|987.32|976.52|987.89|977.09|987.32|976.52|11
1646021880000|2022-02-28 04:18:00|986.98|976.18|986.53|975.73|986.98|976.18|986.53|975.73|6
1646021890000|2022-02-28 04:18:10|986.55|975.75|986.08|975.28|986.81|976.01|986.08|975.28|8
1646021900000|2022-02-28 04:18:20|986.1|975.3|987.02|976.22|987.02|976.22|986.1|975.3|12
1646021910000|2022-02-28 04:18:30|987.04|976.24|985.45|974.65|987.04|976.24|985.45|974.65|11
1646021920000|2022-02-28 04:18:40|985.52|974.72|985.96|975.16|985.96|975.16|985.41|974.61|8
1646021930000|2022-02-28 04:18:50|986.02|975.22|986.7|975.9|986.7|975.9|986.02|975.22|3
1646021940000|2022-02-28 04:19:00|986.72|975.92|986.43|975.63|986.79|975.99|986.43|975.63|5
1646021950000|2022-02-28 04:19:10|986.59|975.79|985.62|974.82|986.59|975.79|985.62|974.82|10
1646021960000|2022-02-28 04:19:20|985.73|974.93|985.46|974.66|985.77|974.97|985.46|974.66|4
1646021970000|2022-02-28 04:19:30|985.53|974.73|985.9|975.1|985.95|975.15|985.53|974.73|9
1646021980000|2022-02-28 04:19:40|985.67|974.87|985.68|974.88|985.75|974.95|985.35|974.55|8
1646021990000|2022-02-28 04:19:50|985.51|974.71|985.91|975.11|985.91|975.11|985.51|974.71|5
1646022000000|2022-02-28 04:20:00|985.67|974.87|985.63|974.83|985.73|974.93|985.63|974.83|4
1646022010000|2022-02-28 04:20:10|985.44|974.64|984.53|973.73|985.44|974.64|984.53|973.73|15
1646022020000|2022-02-28 04:20:20|984.58|973.78|984.75|973.95|984.75|973.95|984.46|973.66|5
1646022030000|2022-02-28 04:20:30|984.81|974.01|985.26|974.46|985.26|974.46|984.81|974.01|4
1646022040000|2022-02-28 04:20:40|985.58|974.78|985.18|974.38|985.65|974.85|985.18|974.38|9
1646022050000|2022-02-28 04:20:50|985.17|974.37|985.17|974.37|985.55|974.75|985.17|974.37|7
1646022060000|2022-02-28 04:21:00|985.09|974.29|982.87|972.07|985.09|974.29|982.87|972.07|19
1646022070000|2022-02-28 04:21:10|983.08|972.28|982.71|971.91|983.08|972.28|982.71|971.91|11
1646022080000|2022-02-28 04:21:20|982.45|971.65|982.53|971.73|982.71|971.91|982.03|971.23|9
1646022090000|2022-02-28 04:21:30|982.7|971.9|982.43|971.63|982.7|971.9|982.09|971.29|13
1646022100000|2022-02-28 04:21:40|982.54|971.74|982.82|972.02|982.82|972.02|982.54|971.74|3
1646022110000|2022-02-28 04:21:50|982.9|972.1|982.89|972.09|982.9|972.1|982.87|972.07|3
1646022120000|2022-02-28 04:22:00|982.97|972.17|982.89|972.09|982.97|972.17|982.86|972.06|4
1646022130000|2022-02-28 04:22:10|982.97|972.17|983.55|972.75|983.83|973.03|982.97|972.17|11
1646022140000|2022-02-28 04:22:20|983.37|972.57|983.44|972.64|983.48|972.68|983.29|972.49|4
1646022150000|2022-02-28 04:22:30|983.42|972.62|983.6|972.8|983.6|972.8|983.4|972.6|11
1646022160000|2022-02-28 04:22:40|983.78|972.98|983.79|972.99|983.79|972.99|983.78|972.98|2
1646022170000|2022-02-28 04:22:50|983.78|972.98|983.98|973.18|983.98|973.18|983.78|972.98|4
1646022180000|2022-02-28 04:23:00|984.02|973.22|983.7|972.9|984.02|973.22|983.7|972.9|4
1646022190000|2022-02-28 04:23:10|983.89|973.09|984|973.2|984.02|973.22|983.89|973.09|3
1646022200000|2022-02-28 04:23:20|984.07|973.27|984.07|973.27|984.07|973.27|984.07|973.27|1
1646022210000|2022-02-28 04:23:30|984.06|973.26|984.08|973.28|984.08|973.28|984.06|973.26|2
1646022220000|2022-02-28 04:23:40|984.09|973.29|984.09|973.29|984.09|973.29|984.09|973.29|1
1646022230000|2022-02-28 04:23:50|984.33|973.53|985.6|974.8|985.88|975.08|984.33|973.53|11
1646022240000|2022-02-28 04:24:00|985.57|974.77|985.7|974.9|985.7|974.9|985.57|974.77|3
1646022250000|2022-02-28 04:24:10|985.72|974.92|987.21|976.41|987.21|976.41|985.72|974.92|12
1646022260000|2022-02-28 04:24:20|987.33|976.53|987.8|977|987.8|977|987.33|976.53|3
1646022270000|2022-02-28 04:24:30|987.81|977.01|988.65|977.85|988.65|977.85|987.8|977|8
1646022280000|2022-02-28 04:24:40|988.74|977.94|987.98|977.18|988.74|977.94|987.98|977.18|9
1646022290000|2022-02-28 04:24:50|987.96|977.16|986.48|975.68|987.97|977.17|986.48|975.68|11
1646022300000|2022-02-28 04:25:00|985.95|975.15|985.92|975.12|986.33|975.53|985.92|975.12|4
1646022310000|2022-02-28 04:25:10|985.88|975.08|984.17|973.37|985.88|975.08|984.14|973.34|11
1646022320000|2022-02-28 04:25:20|983.79|972.99|983.73|972.93|983.79|972.99|983.51|972.71|5
1646022330000|2022-02-28 04:25:30|983.8|973|983.81|973.01|984|973.2|983.8|973|5
1646022340000|2022-02-28 04:25:40|983.74|972.94|983.57|972.77|983.74|972.94|983.57|972.77|4
1646022350000|2022-02-28 04:25:50|983.76|972.96|983.77|972.97|983.77|972.97|983.55|972.75|5
1646022360000|2022-02-28 04:26:00|983.8|973|983.81|973.01|983.86|973.06|983.8|973|4
1646022370000|2022-02-28 04:26:10|983.9|973.1|983.4|972.6|983.9|973.1|983.4|972.6|7
1646022380000|2022-02-28 04:26:20|983.5|972.7|983.7|972.9|983.7|972.9|983.36|972.56|4
1646022390000|2022-02-28 04:26:30|983.83|973.03|983.81|973.01|983.83|973.03|983.76|972.96|3
1646022400000|2022-02-28 04:26:40|983.78|972.98|983.78|972.98|983.78|972.98|983.78|972.98|1
1646022410000|2022-02-28 04:26:50|983.79|972.99|983.79|972.99|983.79|972.99|983.79|972.99|1
1646022420000|2022-02-28 04:27:00|983.47|972.67|982.92|972.12|983.47|972.67|982.92|972.12|3
1646022430000|2022-02-28 04:27:10|982.82|972.02|981.93|971.13|982.82|972.02|981.93|971.13|13
1646022450000|2022-02-28 04:27:30|981.92|971.12|981.64|970.84|981.92|971.12|981.63|970.83|6
1646022460000|2022-02-28 04:27:40|981.62|970.82|982.42|971.62|982.7|971.9|981.62|970.82|9
1646022480000|2022-02-28 04:28:00|982.52|971.72|982|971.2|982.52|971.72|982|971.2|5
1646022490000|2022-02-28 04:28:10|981.9|971.1|981.9|971.1|981.9|971.1|981.9|971.1|1
1646022500000|2022-02-28 04:28:20|981.89|971.09|981.89|971.09|981.89|971.09|981.89|971.09|1
1646022510000|2022-02-28 04:28:30|981.98|971.18|981.96|971.16|982.45|971.65|981.96|971.16|9
1646022520000|2022-02-28 04:28:40|982.1|971.3|981.89|971.09|982.24|971.44|981.89|971.09|13
1646022530000|2022-02-28 04:28:50|981.91|971.11|981.69|970.89|981.91|971.11|981.5|970.7|4
1646022540000|2022-02-28 04:29:00|981.71|970.91|982.82|972.02|982.83|972.03|981.71|970.91|9
1646022550000|2022-02-28 04:29:10|982.79|971.99|982.24|971.44|982.86|972.06|982.24|971.44|6
1646022560000|2022-02-28 04:29:20|982.2|971.4|981.86|971.06|982.2|971.4|981.86|971.06|4
1646022570000|2022-02-28 04:29:30|981.85|971.05|981.85|971.05|981.85|971.05|981.85|971.05|1
1646022580000|2022-02-28 04:29:40|981.86|971.06|981.31|970.51|981.86|971.06|981.31|970.51|5
1646022590000|2022-02-28 04:29:50|981.1|970.3|979.7|968.9|981.1|970.3|979.65|968.85|11
1646022600000|2022-02-28 04:30:00|979.79|968.99|980.23|969.43|980.3|969.5|979.33|968.53|16
1646022610000|2022-02-28 04:30:10|980.46|969.66|979.96|969.16|980.46|969.66|979.79|968.99|7
1646022620000|2022-02-28 04:30:20|979.99|969.19|980.07|969.27|980.07|969.27|979.79|968.99|8
1646022630000|2022-02-28 04:30:30|980.13|969.33|980.61|969.81|980.61|969.81|980.13|969.33|6
1646022640000|2022-02-28 04:30:40|980.68|969.88|980.98|970.18|980.98|970.18|980.65|969.85|9
1646022650000|2022-02-28 04:30:50|981.03|970.23|980.9|970.1|981.04|970.24|980.9|970.1|4
1646022660000|2022-02-28 04:31:00|980.95|970.15|981.41|970.61|981.41|970.61|980.95|970.15|4
1646022670000|2022-02-28 04:31:10|981.72|970.92|981.77|970.97|981.77|970.97|981.71|970.91|4
1646022680000|2022-02-28 04:31:20|981.71|970.91|981.42|970.62|981.71|970.91|981.3|970.5|3
1646022690000|2022-02-28 04:31:30|981.47|970.67|981.79|970.99|981.79|970.99|981.47|970.67|6
1646022700000|2022-02-28 04:31:40|981.77|970.97|982.11|971.31|982.11|971.31|981.77|970.97|6
1646022710000|2022-02-28 04:31:50|982.27|971.47|982.9|972.1|982.9|972.1|982.27|971.47|9
1646022720000|2022-02-28 04:32:00|982.82|972.02|982.77|971.97|982.82|972.02|982.3|971.5|12
1646022730000|2022-02-28 04:32:10|982.63|971.83|983.9|973.1|984.37|973.57|982.47|971.67|21
1646022740000|2022-02-28 04:32:20|983.76|972.96|982.49|971.69|983.76|972.96|982.49|971.69|12
1646022750000|2022-02-28 04:32:30|982.52|971.72|981.74|970.94|982.52|971.72|981.15|970.35|12
1646022760000|2022-02-28 04:32:40|981.73|970.93|981.26|970.46|982|971.2|981.26|970.46|14
1646022770000|2022-02-28 04:32:50|981.2|970.4|981.06|970.26|981.27|970.47|981.06|970.26|6
1646022780000|2022-02-28 04:33:00|980.97|970.17|980.53|969.73|980.97|970.17|980.53|969.73|7
1646022790000|2022-02-28 04:33:10|980.7|969.9|977.29|966.49|980.79|969.99|977.07|966.27|25
1646022800000|2022-02-28 04:33:20|977.14|966.34|977.02|966.22|977.56|966.76|977.02|966.22|8
1646022810000|2022-02-28 04:33:30|976.92|966.12|975.62|964.82|976.92|966.12|975.1|964.3|22
1646022820000|2022-02-28 04:33:40|975.8|965|976.04|965.24|976.04|965.24|975.71|964.91|11
1646022830000|2022-02-28 04:33:50|975.92|965.12|975.13|964.33|975.93|965.13|975.13|964.33|6
1646022840000|2022-02-28 04:34:00|975.19|964.39|974.87|964.07|975.7|964.9|974.87|964.07|14
1646022850000|2022-02-28 04:34:10|974.71|963.91|973.69|962.89|974.71|963.91|973.67|962.87|13
1646022860000|2022-02-28 04:34:20|973.67|962.87|971.24|960.44|973.7|962.9|971.24|960.44|16
1646022870000|2022-02-28 04:34:30|971.25|960.45|973.05|962.25|973.07|962.27|971.25|960.45|26
1646022880000|2022-02-28 04:34:40|973.2|962.4|974.17|963.37|974.24|963.44|973.2|962.4|13
1646022890000|2022-02-28 04:34:50|974.1|963.3|974.21|963.41|974.48|963.68|974.08|963.28|8
1646022900000|2022-02-28 04:35:00|974.19|963.39|973.96|963.16|974.52|963.72|973.96|963.16|8
1646022910000|2022-02-28 04:35:10|973.94|963.14|974.62|963.82|974.72|963.92|973.86|963.06|9
1646022920000|2022-02-28 04:35:20|974.72|963.92|974.39|963.59|974.95|964.15|974.39|963.59|8
1646022930000|2022-02-28 04:35:30|974.21|963.41|973.09|962.29|974.21|963.41|973.09|962.29|9
1646022940000|2022-02-28 04:35:40|973.08|962.28|973.08|962.28|973.09|962.29|973.08|962.28|3
1646022950000|2022-02-28 04:35:50|973.01|962.21|970.75|959.95|973.01|962.21|970.75|959.95|19
1646022960000|2022-02-28 04:36:00|970.06|959.26|968.23|957.43|970.36|959.56|968.23|957.43|20
1646022970000|2022-02-28 04:36:10|968.25|957.45|959.65|948.85|968.25|957.45|959.65|948.85|21
1646022980000|2022-02-28 04:36:20|959.62|948.82|962.31|951.51|962.48|951.68|957.91|947.11|32
1646022990000|2022-02-28 04:36:30|962.43|951.63|958.33|947.53|962.45|951.65|958.33|947.53|29
1646023000000|2022-02-28 04:36:40|958.37|947.57|956.01|945.21|959.38|948.58|955.07|944.27|31
1646023010000|2022-02-28 04:36:50|955.94|945.14|958.51|947.71|958.72|947.92|955.94|945.14|23
1646023020000|2022-02-28 04:37:00|958.49|947.69|960.58|949.78|961.9|951.1|958.49|947.69|29
1646023030000|2022-02-28 04:37:10|960.66|949.86|959.44|948.64|961.09|950.29|959.44|948.64|10
1646023040000|2022-02-28 04:37:20|959.43|948.63|960.4|949.6|960.4|949.6|959.43|948.63|8
1646023050000|2022-02-28 04:37:30|960.18|949.38|959.76|948.96|960.34|949.54|959.63|948.83|7
1646023060000|2022-02-28 04:37:40|959.48|948.68|957.01|946.21|959.48|948.68|957.01|946.21|28
1646023070000|2022-02-28 04:37:50|956.92|946.12|958.89|948.09|958.89|948.09|956.92|946.12|15
1646023080000|2022-02-28 04:38:00|958.81|948.01|959.08|948.28|959.39|948.59|958.41|947.61|15
1646023090000|2022-02-28 04:38:10|958.99|948.19|957.49|946.69|958.99|948.19|957.49|946.69|16
1646023100000|2022-02-28 04:38:20|957.11|946.31|957.36|946.56|958.35|947.55|957.05|946.25|18
1646023110000|2022-02-28 04:38:30|957.69|946.89|957.37|946.57|957.85|947.05|956.86|946.06|13
1646023120000|2022-02-28 04:38:40|957.31|946.51|956.81|946.01|957.31|946.51|956.62|945.82|11
1646023130000|2022-02-28 04:38:50|956.96|946.16|956.89|946.09|957.75|946.95|956.89|946.09|13
1646023140000|2022-02-28 04:39:00|956.23|945.43|956.34|945.54|956.42|945.62|955.92|945.12|12
1646023150000|2022-02-28 04:39:10|956.42|945.62|957.41|946.61|957.53|946.73|956.42|945.62|12
1646023160000|2022-02-28 04:39:20|957.36|946.56|956.93|946.13|957.45|946.65|956.93|946.13|11
1646023170000|2022-02-28 04:39:30|956.87|946.07|956.91|946.11|956.91|946.11|956.86|946.06|3
1646023180000|2022-02-28 04:39:40|956.95|946.15|956.52|945.72|956.95|946.15|956.45|945.65|11
1646023190000|2022-02-28 04:39:50|956.54|945.74|954.78|943.98|956.54|945.74|954.78|943.98|19
1646023200000|2022-02-28 04:40:00|954.76|943.96|955.86|945.06|955.86|945.06|954.76|943.96|15
1646023210000|2022-02-28 04:40:10|955.85|945.05|955.98|945.18|956.15|945.35|955.64|944.84|17
1646023220000|2022-02-28 04:40:20|955.96|945.16|956.13|945.33|956.13|945.33|955.96|945.16|5
1646023230000|2022-02-28 04:40:30|956.34|945.54|956.57|945.77|956.57|945.77|956.34|945.54|3
1646023240000|2022-02-28 04:40:40|956.89|946.09|956.29|945.49|956.91|946.11|956.29|945.49|6
1646023250000|2022-02-28 04:40:50|956.55|945.75|956.09|945.29|956.55|945.75|956.09|945.29|7
1646023260000|2022-02-28 04:41:00|956.12|945.32|956.96|946.16|956.96|946.16|956.12|945.32|7
1646023270000|2022-02-28 04:41:10|956.92|946.12|956.76|945.96|957.32|946.52|956.76|945.96|7
1646023280000|2022-02-28 04:41:20|956.92|946.12|957.16|946.36|957.16|946.36|956.8|946|6
1646023290000|2022-02-28 04:41:30|957.32|946.52|956.6|945.8|957.32|946.52|956.6|945.8|7
1646023300000|2022-02-28 04:41:40|956.61|945.81|956.42|945.62|956.61|945.81|956.38|945.58|5
1646023310000|2022-02-28 04:41:50|956.93|946.13|957.01|946.21|957.39|946.59|956.9|946.1|13
1646023320000|2022-02-28 04:42:00|957.15|946.35|957.25|946.45|957.58|946.78|957.15|946.35|9
1646023330000|2022-02-28 04:42:10|957.58|946.78|958.28|947.48|958.28|947.48|957.58|946.78|8
1646023340000|2022-02-28 04:42:20|958.36|947.56|958.23|947.43|958.59|947.79|958.23|947.43|9
1646023350000|2022-02-28 04:42:30|958|947.2|958.5|947.7|958.5|947.7|958|947.2|3
1646023360000|2022-02-28 04:42:40|958.7|947.9|959.46|948.66|959.46|948.66|958.7|947.9|8
1646023370000|2022-02-28 04:42:50|959.65|948.85|959.04|948.24|959.65|948.85|959.04|948.24|7
1646023380000|2022-02-28 04:43:00|958.89|948.09|959.15|948.35|959.15|948.35|958.88|948.08|4
1646023390000|2022-02-28 04:43:10|959.04|948.24|959.19|948.39|959.19|948.39|958.69|947.89|9
1646023400000|2022-02-28 04:43:20|959.51|948.71|959.85|949.05|959.85|949.05|959.51|948.71|6
1646023410000|2022-02-28 04:43:30|959.9|949.1|960.64|949.84|960.88|950.08|959.9|949.1|9
1646023420000|2022-02-28 04:43:40|960.44|949.64|958.87|948.07|960.44|949.64|958.87|948.07|10
1646023430000|2022-02-28 04:43:50|958.82|948.02|957.66|946.86|958.87|948.07|957.66|946.86|13
1646023440000|2022-02-28 04:44:00|957.62|946.82|957.91|947.11|957.91|947.11|957.57|946.77|8
1646023450000|2022-02-28 04:44:10|957.87|947.07|957.63|946.83|957.91|947.11|957.63|946.83|4
1646023460000|2022-02-28 04:44:20|957.62|946.82|959.52|948.72|959.52|948.72|957.62|946.82|8
1646023470000|2022-02-28 04:44:30|959.34|948.54|958.7|947.9|959.34|948.54|958.7|947.9|5
1646023480000|2022-02-28 04:44:40|958.63|947.83|957.68|946.88|958.63|947.83|957.68|946.88|7
1646023490000|2022-02-28 04:44:50|957.67|946.87|957.87|947.07|957.87|947.07|957.67|946.87|5
1646023500000|2022-02-28 04:45:00|957.96|947.16|958.2|947.4|958.64|947.84|957.96|947.16|12
1646023510000|2022-02-28 04:45:10|958.18|947.38|957.46|946.66|958.18|947.38|957.41|946.61|13
1646023520000|2022-02-28 04:45:20|957.62|946.82|957.99|947.19|958.01|947.21|957.62|946.82|9
1646023530000|2022-02-28 04:45:30|958.03|947.23|957.42|946.62|958.06|947.26|957.42|946.62|8
1646023540000|2022-02-28 04:45:40|957.41|946.61|956.6|945.8|957.41|946.61|956.6|945.8|9
1646023550000|2022-02-28 04:45:50|956.67|945.87|956.6|945.8|956.67|945.87|956.6|945.8|4
1646023560000|2022-02-28 04:46:00|956.56|945.76|956.48|945.68|957.09|946.29|956.33|945.53|16
1646023570000|2022-02-28 04:46:10|956.28|945.48|956.7|945.9|956.7|945.9|955.94|945.14|7
1646023580000|2022-02-28 04:46:20|956.66|945.86|955.84|945.04|956.66|945.86|955.62|944.82|14
1646023590000|2022-02-28 04:46:30|955.73|944.93|955.05|944.25|955.84|945.04|954.81|944.01|12
1646023600000|2022-02-28 04:46:40|955.21|944.41|955.9|945.1|955.9|945.1|955.21|944.41|5
1646023610000|2022-02-28 04:46:50|956.06|945.26|956.06|945.26|956.17|945.37|955.99|945.19|7
1646023620000|2022-02-28 04:47:00|955.96|945.16|956.94|946.14|956.95|946.15|955.96|945.16|9
1646023630000|2022-02-28 04:47:10|956.93|946.13|957.25|946.45|957.25|946.45|956.93|946.13|6
1646023640000|2022-02-28 04:47:20|957.24|946.44|957.04|946.24|957.24|946.44|957.04|946.24|7
1646023650000|2022-02-28 04:47:30|957.11|946.31|957.14|946.34|957.14|946.34|957.02|946.22|5
1646023660000|2022-02-28 04:47:40|957.26|946.46|956.67|945.87|957.26|946.46|956.67|945.87|5
1646023670000|2022-02-28 04:47:50|956.26|945.46|956.27|945.47|956.27|945.47|956.26|945.46|2
1646023680000|2022-02-28 04:48:00|956.36|945.56|956.82|946.02|956.97|946.17|956.36|945.56|20
1646023690000|2022-02-28 04:48:10|956.8|946|956.43|945.63|956.8|946|956.43|945.63|3
1646023700000|2022-02-28 04:48:20|956.46|945.66|955.77|944.97|956.46|945.66|955.77|944.97|8
1646023710000|2022-02-28 04:48:30|955.45|944.65|955.58|944.78|955.58|944.78|955.45|944.65|2
1646023720000|2022-02-28 04:48:40|955.65|944.85|955.65|944.85|955.65|944.85|955.55|944.75|3
1646023730000|2022-02-28 04:48:50|955.57|944.77|955.01|944.21|955.57|944.77|955.01|944.21|5
1646023740000|2022-02-28 04:49:00|955.09|944.29|955.15|944.35|955.15|944.35|955.09|944.29|3
1646023750000|2022-02-28 04:49:10|955.35|944.55|956.76|945.96|956.76|945.96|955.35|944.55|10
1646023760000|2022-02-28 04:49:20|956.65|945.85|957.07|946.27|957.07|946.27|956.41|945.61|11
1646023770000|2022-02-28 04:49:30|957|946.2|956.28|945.48|957.07|946.27|956.28|945.48|9
1646023780000|2022-02-28 04:49:40|956.18|945.38|956.02|945.22|956.18|945.38|955.63|944.83|8
1646023790000|2022-02-28 04:49:50|956.04|945.24|957.84|947.04|957.86|947.06|956.04|945.24|10
1646023800000|2022-02-28 04:50:00|957.72|946.92|957.95|947.15|957.95|947.15|957.39|946.59|9
1646023810000|2022-02-28 04:50:10|958.12|947.32|957.64|946.84|958.18|947.38|957.64|946.84|10
1646023820000|2022-02-28 04:50:20|957.7|946.9|957.75|946.95|957.91|947.11|957.7|946.9|5
1646023830000|2022-02-28 04:50:30|957.65|946.85|956.78|945.98|957.65|946.85|956.7|945.9|8
1646023840000|2022-02-28 04:50:40|956.81|946.01|957.17|946.37|957.17|946.37|956.79|945.99|11
1646023850000|2022-02-28 04:50:50|957.39|946.59|956.78|945.98|957.39|946.59|956.78|945.98|5
1646023860000|2022-02-28 04:51:00|956.6|945.8|956.39|945.59|956.6|945.8|955.73|944.93|15
1646023870000|2022-02-28 04:51:10|956.46|945.66|956.65|945.85|956.65|945.85|956.39|945.59|4
1646023880000|2022-02-28 04:51:20|956.41|945.61|956.89|946.09|956.89|946.09|956.41|945.61|3
1646023890000|2022-02-28 04:51:30|957.02|946.22|956.59|945.79|957.02|946.22|956.59|945.79|8
1646023900000|2022-02-28 04:51:40|956.53|945.73|956.53|945.73|956.53|945.73|956.53|945.73|1
1646023910000|2022-02-28 04:51:50|956.42|945.62|956.42|945.62|956.42|945.62|955.84|945.04|8
1646023920000|2022-02-28 04:52:00|956.43|945.63|956.96|946.16|957.14|946.34|956.43|945.63|9
1646023930000|2022-02-28 04:52:10|957.07|946.27|956.64|945.84|957.07|946.27|956.64|945.84|6
1646023940000|2022-02-28 04:52:20|956.65|945.85|956.97|946.17|956.97|946.17|956.65|945.85|5
1646023950000|2022-02-28 04:52:30|956.94|946.14|957.39|946.59|957.39|946.59|956.94|946.14|3
1646023960000|2022-02-28 04:52:40|957.37|946.57|957.76|946.96|957.76|946.96|957.37|946.57|3
1646023970000|2022-02-28 04:52:50|957.84|947.04|957.68|946.88|957.84|947.04|957.68|946.88|7
1646023980000|2022-02-28 04:53:00|957.62|946.82|957.47|946.67|957.65|946.85|957.47|946.67|4
1646023990000|2022-02-28 04:53:10|957.23|946.43|956.94|946.14|957.23|946.43|956.76|945.96|5
1646024000000|2022-02-28 04:53:20|956.76|945.96|955.67|944.87|956.76|945.96|955.67|944.87|8
1646024010000|2022-02-28 04:53:30|955.32|944.52|955.2|944.4|955.32|944.52|955.2|944.4|3
1646024020000|2022-02-28 04:53:40|955.18|944.38|955.2|944.4|955.2|944.4|955.11|944.31|4
1646024030000|2022-02-28 04:53:50|955.31|944.51|955.31|944.51|955.31|944.51|955.31|944.51|1
1646024040000|2022-02-28 04:54:00|955.51|944.71|955.5|944.7|955.51|944.71|955.5|944.7|2
1646024050000|2022-02-28 04:54:10|955.46|944.66|955.15|944.35|955.46|944.66|955.15|944.35|3
1646024060000|2022-02-28 04:54:20|955.16|944.36|955.14|944.34|955.16|944.36|955.14|944.34|2
1646024070000|2022-02-28 04:54:30|954.98|944.18|954.98|944.18|954.98|944.18|954.98|944.18|1
1646024080000|2022-02-28 04:54:40|955.08|944.28|955.31|944.51|955.31|944.51|955.08|944.28|4
1646024090000|2022-02-28 04:54:50|955.46|944.66|955.46|944.66|955.46|944.66|955.46|944.66|1
1646024100000|2022-02-28 04:55:00|955.28|944.48|956.21|945.41|956.28|945.48|955.28|944.48|8
1646024110000|2022-02-28 04:55:10|956.59|945.79|955.61|944.81|956.59|945.79|955.61|944.81|11
1646024120000|2022-02-28 04:55:20|955.72|944.92|956.04|945.24|956.04|945.24|955.72|944.92|6
1646024130000|2022-02-28 04:55:30|956.39|945.59|956.92|946.12|956.92|946.12|956.39|945.59|6
1646024140000|2022-02-28 04:55:40|956.89|946.09|957.31|946.51|957.42|946.62|956.89|946.09|7
1646024150000|2022-02-28 04:55:50|957.46|946.66|956.94|946.14|957.59|946.79|956.94|946.14|11
1646024160000|2022-02-28 04:56:00|956.93|946.13|955.69|944.89|956.93|946.13|955.69|944.89|11
1646024170000|2022-02-28 04:56:10|955.53|944.73|955.5|944.7|955.57|944.77|955.5|944.7|3
1646024180000|2022-02-28 04:56:20|955.45|944.65|955.45|944.65|955.45|944.65|955.45|944.65|1
1646024190000|2022-02-28 04:56:30|955.28|944.48|955.28|944.48|955.28|944.48|955.28|944.48|1
1646024200000|2022-02-28 04:56:40|955.56|944.76|955.56|944.76|955.56|944.76|955.56|944.76|1
1646024210000|2022-02-28 04:56:50|955.73|944.93|955.87|945.07|956|945.2|955.73|944.93|4
1646024220000|2022-02-28 04:57:00|955.86|945.06|955.45|944.65|955.86|945.06|955.45|944.65|3
1646024230000|2022-02-28 04:57:10|955.32|944.52|956.98|946.18|956.98|946.18|955.32|944.52|7
1646024240000|2022-02-28 04:57:20|956.77|945.97|957.08|946.28|957.08|946.28|956.77|945.97|6
1646024250000|2022-02-28 04:57:30|957.36|946.56|957.38|946.58|957.38|946.58|957.31|946.51|4
1646024260000|2022-02-28 04:57:40|957.1|946.3|957.27|946.47|957.27|946.47|957.1|946.3|3
1646024280000|2022-02-28 04:58:00|957.2|946.4|957.96|947.16|957.96|947.16|957.2|946.4|5
1646024290000|2022-02-28 04:58:10|957.79|946.99|957.59|946.79|957.79|946.99|957.59|946.79|8
1646024300000|2022-02-28 04:58:20|957.66|946.86|958.07|947.27|958.07|947.27|957.66|946.86|7
1646024310000|2022-02-28 04:58:30|958.19|947.39|957.61|946.81|958.19|947.39|957.61|946.81|6
1646024320000|2022-02-28 04:58:40|957.55|946.75|957.1|946.3|957.55|946.75|957.1|946.3|3
1646024330000|2022-02-28 04:58:50|957.38|946.58|957.41|946.61|957.53|946.73|957.13|946.33|8
1646024340000|2022-02-28 04:59:00|957.48|946.68|957.67|946.87|957.93|947.13|957.48|946.68|8
1646024350000|2022-02-28 04:59:10|957.94|947.14|958.49|947.69|958.49|947.69|957.9|947.1|11
1646024360000|2022-02-28 04:59:20|958.58|947.78|958.58|947.78|958.58|947.78|958.58|947.78|1
1646024370000|2022-02-28 04:59:30|958.85|948.05|959.81|949.01|959.81|949.01|958.8|948|10
1646024380000|2022-02-28 04:59:40|959.78|948.98|960.09|949.29|960.09|949.29|959.78|948.98|7
1646024390000|2022-02-28 04:59:50|960.25|949.45|959.73|948.93|960.25|949.45|959.73|948.93|4
1646024400000|2022-02-28 05:00:00|959.49|948.69|959.3|948.5|960.14|949.34|959.25|948.45|23
1646024410000|2022-02-28 05:00:10|959.29|948.49|958.01|947.21|959.44|948.64|958|947.2|19
1646024420000|2022-02-28 05:00:20|957.49|946.69|957.62|946.82|957.73|946.93|957.29|946.49|9
1646024430000|2022-02-28 05:00:30|957.57|946.77|957.61|946.81|957.81|947.01|957.57|946.77|4
1646024440000|2022-02-28 05:00:40|957.56|946.76|957.58|946.78|957.74|946.94|957.33|946.53|11
1646024450000|2022-02-28 05:00:50|957.35|946.55|956.71|945.91|957.35|946.55|956.71|945.91|5
1646024460000|2022-02-28 05:01:00|956.68|945.88|956.67|945.87|956.68|945.88|956.67|945.87|2
1646024470000|2022-02-28 05:01:10|956.7|945.9|956.7|945.9|956.7|945.9|956.6|945.8|3
1646024480000|2022-02-28 05:01:20|956.63|945.83|956.44|945.64|956.63|945.83|956.17|945.37|4
1646024490000|2022-02-28 05:01:30|956.17|945.37|954.89|944.09|956.17|945.37|954.58|943.78|10
1646024500000|2022-02-28 05:01:40|955.11|944.31|955.44|944.64|955.56|944.76|954.95|944.15|8
1646024510000|2022-02-28 05:01:50|955.18|944.38|954.97|944.17|955.18|944.38|954.9|944.1|4
1646024520000|2022-02-28 05:02:00|955.12|944.32|957.19|946.39|957.26|946.46|955.12|944.32|18
1646024530000|2022-02-28 05:02:10|957.05|946.25|957.78|946.98|958.22|947.42|957.05|946.25|16
1646024540000|2022-02-28 05:02:20|957.97|947.17|958.36|947.56|958.36|947.56|957.97|947.17|5
1646024550000|2022-02-28 05:02:30|958.62|947.82|958.65|947.85|958.65|947.85|958.35|947.55|5
1646024560000|2022-02-28 05:02:40|958.71|947.91|959.48|948.68|959.48|948.68|958.71|947.91|8
1646024570000|2022-02-28 05:02:50|959.35|948.55|959.56|948.76|959.56|948.76|959.35|948.55|3
1646024580000|2022-02-28 05:03:00|959.6|948.8|959.98|949.18|959.98|949.18|959.51|948.71|8
1646024590000|2022-02-28 05:03:10|959.92|949.12|959.71|948.91|960.27|949.47|959.71|948.91|8
1646024600000|2022-02-28 05:03:20|959.64|948.84|960.23|949.43|960.23|949.43|959.64|948.84|7
1646024610000|2022-02-28 05:03:30|960.17|949.37|960.31|949.51|960.37|949.57|960.17|949.37|7
1646024620000|2022-02-28 05:03:40|960.57|949.77|962.67|951.87|962.68|951.88|960.57|949.77|10
1646024630000|2022-02-28 05:03:50|962.64|951.84|960.75|949.95|962.64|951.84|960.03|949.23|12
1646024640000|2022-02-28 05:04:00|960.68|949.88|960.16|949.36|960.79|949.99|960.16|949.36|3
1646024650000|2022-02-28 05:04:10|960.4|949.6|960.89|950.09|960.94|950.14|960.4|949.6|8
1646024660000|2022-02-28 05:04:20|961.04|950.24|961.22|950.42|961.22|950.42|961.03|950.23|6
1646024670000|2022-02-28 05:04:30|961.29|950.49|961.93|951.13|961.93|951.13|961.29|950.49|6
1646024680000|2022-02-28 05:04:40|961.94|951.14|962.34|951.54|962.34|951.54|961.94|951.14|6
1646024690000|2022-02-28 05:04:50|962.35|951.55|962.91|952.11|962.93|952.13|962.35|951.55|8
1646024700000|2022-02-28 05:05:00|962.93|952.13|963.15|952.35|963.73|952.93|962.93|952.13|14
1646024710000|2022-02-28 05:05:10|963.37|952.57|963.11|952.31|963.37|952.57|962.67|951.87|13
1646024720000|2022-02-28 05:05:20|962.91|952.11|962.83|952.03|962.97|952.17|962.63|951.83|12
1646024730000|2022-02-28 05:05:30|962.89|952.09|962.64|951.84|962.97|952.17|962.64|951.84|7
1646024740000|2022-02-28 05:05:40|962.36|951.56|962.36|951.56|962.36|951.56|962.36|951.56|1
1646024750000|2022-02-28 05:05:50|962.74|951.94|963.16|952.36|963.2|952.4|962.74|951.94|10
1646024760000|2022-02-28 05:06:00|963.29|952.49|963.35|952.55|963.35|952.55|963.29|952.49|3
1646024770000|2022-02-28 05:06:10|963.26|952.46|963.26|952.46|963.26|952.46|963.26|952.46|1
1646024780000|2022-02-28 05:06:20|963.42|952.62|963.97|953.17|963.97|953.17|963.42|952.62|5
1646024790000|2022-02-28 05:06:30|964.17|953.37|964.4|953.6|964.4|953.6|964.15|953.35|4
1646024800000|2022-02-28 05:06:40|964.46|953.66|964.97|954.17|965.07|954.27|964.46|953.66|8
1646024810000|2022-02-28 05:06:50|965.13|954.33|965.59|954.79|965.59|954.79|964.99|954.19|5
1646024820000|2022-02-28 05:07:00|965.55|954.75|965.63|954.83|965.68|954.88|965.55|954.75|3
1646024830000|2022-02-28 05:07:10|965.68|954.88|964.91|954.11|965.68|954.88|964.91|954.11|7
1646024840000|2022-02-28 05:07:20|964.77|953.97|964.7|953.9|964.78|953.98|964.7|953.9|6
1646024850000|2022-02-28 05:07:30|964.62|953.82|964.27|953.47|964.7|953.9|964.07|953.27|11
1646024860000|2022-02-28 05:07:40|964.29|953.49|964.66|953.86|965.02|954.22|964.07|953.27|15
1646024870000|2022-02-28 05:07:50|964.61|953.81|964.61|953.81|964.61|953.81|964.61|953.81|1
1646024880000|2022-02-28 05:08:00|964.64|953.84|964.67|953.87|964.67|953.87|964.64|953.84|2
1646024890000|2022-02-28 05:08:10|964.5|953.7|963.69|952.89|964.5|953.7|963.69|952.89|6
1646024900000|2022-02-28 05:08:20|963.64|952.84|963.62|952.82|963.64|952.84|963.42|952.62|9
1646024910000|2022-02-28 05:08:30|963.3|952.5|963.46|952.66|963.46|952.66|963.3|952.5|4
1646024920000|2022-02-28 05:08:40|963.7|952.9|964.08|953.28|964.08|953.28|963.7|952.9|6
1646024930000|2022-02-28 05:08:50|964.27|953.47|963.85|953.05|964.27|953.47|963.74|952.94|9
1646024940000|2022-02-28 05:09:00|963.97|953.17|964|953.2|964.06|953.26|963.53|952.73|7
1646024950000|2022-02-28 05:09:10|963.88|953.08|963.52|952.72|963.88|953.08|963.52|952.72|5
1646024960000|2022-02-28 05:09:20|963.59|952.79|963.42|952.62|963.95|953.15|963.42|952.62|8
1646024970000|2022-02-28 05:09:30|963.66|952.86|964.9|954.1|964.9|954.1|963.66|952.86|13
1646024980000|2022-02-28 05:09:40|965.32|954.52|965.44|954.64|965.44|954.64|965.09|954.29|6
1646025000000|2022-02-28 05:10:00|965.42|954.62|964.65|953.85|965.42|954.62|964.65|953.85|6
1646025010000|2022-02-28 05:10:10|964.64|953.84|964.11|953.31|964.64|953.84|964.11|953.31|10
1646025020000|2022-02-28 05:10:20|963.92|953.12|963.62|952.82|963.94|953.14|963.57|952.77|7
1646025030000|2022-02-28 05:10:30|963.63|952.83|964.32|953.52|964.32|953.52|963.62|952.82|8
1646025050000|2022-02-28 05:10:50|964.38|953.58|963.84|953.04|964.38|953.58|963.84|953.04|4
1646025060000|2022-02-28 05:11:00|963.81|953.01|963.58|952.78|963.85|953.05|963.42|952.62|7
1646025070000|2022-02-28 05:11:10|963.54|952.74|963.54|952.74|963.54|952.74|963.54|952.74|1
1646025080000|2022-02-28 05:11:20|963.61|952.81|963.72|952.92|963.74|952.94|963.54|952.74|6
1646025090000|2022-02-28 05:11:30|963.91|953.11|964.71|953.91|964.71|953.91|963.91|953.11|9
1646025100000|2022-02-28 05:11:40|964.79|953.99|964.92|954.12|964.92|954.12|964.79|953.99|4
1646025110000|2022-02-28 05:11:50|964.99|954.19|965.13|954.33|965.13|954.33|964.99|954.19|4
1646025120000|2022-02-28 05:12:00|965.18|954.38|965.18|954.38|965.18|954.38|965.18|954.38|1
1646025130000|2022-02-28 05:12:10|965.35|954.55|965.35|954.55|965.35|954.55|965.35|954.55|1
1646025140000|2022-02-28 05:12:20|965.19|954.39|964.84|954.04|965.19|954.39|964.84|954.04|3
1646025150000|2022-02-28 05:12:30|964.64|953.84|965.17|954.37|965.17|954.37|964.63|953.83|5
1646025170000|2022-02-28 05:12:50|965.04|954.24|964.6|953.8|965.04|954.24|964.6|953.8|4
1646025180000|2022-02-28 05:13:00|964.64|953.84|964.03|953.23|964.64|953.84|964.03|953.23|6
1646025190000|2022-02-28 05:13:10|963.91|953.11|964.28|953.48|964.57|953.77|963.91|953.11|5
1646025200000|2022-02-28 05:13:20|964.54|953.74|964.54|953.74|964.54|953.74|964.54|953.74|1
1646025210000|2022-02-28 05:13:30|964.55|953.75|964.99|954.19|964.99|954.19|964.55|953.75|8
1646025220000|2022-02-28 05:13:40|965.02|954.22|965.46|954.66|965.53|954.73|965.02|954.22|3
1646025230000|2022-02-28 05:13:50|965.28|954.48|966.3|955.5|966.3|955.5|965.21|954.41|12
1646025240000|2022-02-28 05:14:00|966.36|955.56|966.36|955.56|966.36|955.56|966.36|955.56|1
1646025250000|2022-02-28 05:14:10|966.32|955.52|966.57|955.77|966.8|956|966.32|955.52|7
1646025260000|2022-02-28 05:14:20|966.65|955.85|966.62|955.82|966.65|955.85|966.62|955.82|2
1646025270000|2022-02-28 05:14:30|966.61|955.81|966|955.2|966.64|955.84|966|955.2|10
1646025280000|2022-02-28 05:14:40|965.99|955.19|965.63|954.83|965.99|955.19|965.63|954.83|4
1646025290000|2022-02-28 05:14:50|965.67|954.87|965.67|954.87|965.67|954.87|965.67|954.87|1
1646025300000|2022-02-28 05:15:00|965.55|954.75|965.55|954.75|965.55|954.75|965.55|954.75|1
1646025310000|2022-02-28 05:15:10|965.62|954.82|965.6|954.8|965.62|954.82|965.6|954.8|2
1646025320000|2022-02-28 05:15:20|965.62|954.82|965.62|954.82|965.62|954.82|965.62|954.82|1
1646025330000|2022-02-28 05:15:30|965.63|954.83|965.16|954.36|965.63|954.83|965.16|954.36|6
1646025340000|2022-02-28 05:15:40|965.04|954.24|965.62|954.82|965.62|954.82|965.04|954.24|5
1646025350000|2022-02-28 05:15:50|965.76|954.96|965.81|955.01|965.85|955.05|965.57|954.77|10
1646025360000|2022-02-28 05:16:00|965.87|955.07|966.03|955.23|966.08|955.28|965.57|954.77|8
1646025370000|2022-02-28 05:16:10|965.92|955.12|966.34|955.54|966.34|955.54|965.92|955.12|4
1646025380000|2022-02-28 05:16:20|966.41|955.61|966.41|955.61|966.41|955.61|965.99|955.19|5
1646025390000|2022-02-28 05:16:30|966.44|955.64|966.28|955.48|966.54|955.74|966.28|955.48|7
1646025400000|2022-02-28 05:16:40|966.5|955.7|966.52|955.72|966.55|955.75|966.5|955.7|3
1646025410000|2022-02-28 05:16:50|966.76|955.96|967.13|956.33|967.13|956.33|966.75|955.95|6
1646025420000|2022-02-28 05:17:00|967.11|956.31|966.75|955.95|967.42|956.62|966.75|955.95|7
1646025430000|2022-02-28 05:17:10|966.68|955.88|966.54|955.74|966.68|955.88|966.08|955.28|9
1646025440000|2022-02-28 05:17:20|966.26|955.46|965.63|954.83|966.26|955.46|965.63|954.83|6
1646025450000|2022-02-28 05:17:30|965.68|954.88|966.19|955.39|966.19|955.39|965.68|954.88|6
1646025460000|2022-02-28 05:17:40|966.1|955.3|965.64|954.84|966.1|955.3|965.64|954.84|6
1646025470000|2022-02-28 05:17:50|965.55|954.75|965.8|955|965.8|955|965.54|954.74|7
1646025480000|2022-02-28 05:18:00|965.62|954.82|965.73|954.93|965.78|954.98|965.62|954.82|4
1646025490000|2022-02-28 05:18:10|965.81|955.01|965.85|955.05|966|955.2|965.81|955.01|4
1646025500000|2022-02-28 05:18:20|965.77|954.97|965.74|954.94|965.79|954.99|965.74|954.94|6
1646025510000|2022-02-28 05:18:30|965.64|954.84|965.86|955.06|965.86|955.06|965.64|954.84|4
1646025520000|2022-02-28 05:18:40|965.83|955.03|965.72|954.92|965.83|955.03|965.64|954.84|3
1646025530000|2022-02-28 05:18:50|965.68|954.88|965.68|954.88|965.68|954.88|965.59|954.79|5
1646025540000|2022-02-28 05:19:00|965.63|954.83|966.1|955.3|966.1|955.3|965.63|954.83|5
1646025550000|2022-02-28 05:19:10|966.04|955.24|966.46|955.66|966.46|955.66|966.02|955.22|8
1646025560000|2022-02-28 05:19:20|966.24|955.44|966.47|955.67|966.47|955.67|966.24|955.44|5
1646025570000|2022-02-28 05:19:30|966.4|955.6|965.35|954.55|966.4|955.6|965.35|954.55|8
1646025580000|2022-02-28 05:19:40|965.56|954.76|962.86|952.06|965.56|954.76|962.86|952.06|10
1646025590000|2022-02-28 05:19:50|962.96|952.16|961.96|951.16|963.03|952.23|961.96|951.16|13
1646025600000|2022-02-28 05:20:00|961.45|950.65|961.27|950.47|961.59|950.79|961.27|950.47|4
1646025610000|2022-02-28 05:20:10|961.44|950.64|961.68|950.88|961.97|951.17|961.44|950.64|15
1646025620000|2022-02-28 05:20:20|961.43|950.63|960.81|950.01|961.43|950.63|960.81|950.01|8
1646025630000|2022-02-28 05:20:30|960.58|949.78|960.58|949.78|961.03|950.23|960.58|949.78|10
1646025640000|2022-02-28 05:20:40|960.57|949.77|960.98|950.18|960.98|950.18|960.57|949.77|6
1646025650000|2022-02-28 05:20:50|961.03|950.23|962.01|951.21|962.01|951.21|961.03|950.23|9
1646025660000|2022-02-28 05:21:00|961.96|951.16|962.28|951.48|962.28|951.48|961.91|951.11|5
1646025670000|2022-02-28 05:21:10|962.33|951.53|962.83|952.03|963.02|952.22|962.33|951.53|14
1646025680000|2022-02-28 05:21:20|962.8|952|963.14|952.34|963.14|952.34|962.8|952|7
1646025690000|2022-02-28 05:21:30|963.4|952.6|962.55|951.75|963.4|952.6|962.51|951.71|8
1646025700000|2022-02-28 05:21:40|962.43|951.63|962.27|951.47|962.43|951.63|962|951.2|8
1646025710000|2022-02-28 05:21:50|962.35|951.55|962.87|952.07|962.87|952.07|962.35|951.55|5
1646025720000|2022-02-28 05:22:00|962.93|952.13|962.85|952.05|962.93|952.13|962.73|951.93|5
1646025730000|2022-02-28 05:22:10|962.91|952.11|963|952.2|963.05|952.25|962.69|951.89|8
1646025740000|2022-02-28 05:22:20|963.25|952.45|963.25|952.45|963.25|952.45|962.99|952.19|5
1646025750000|2022-02-28 05:22:30|963.4|952.6|963.31|952.51|963.55|952.75|963.01|952.21|9
1646025760000|2022-02-28 05:22:40|963.11|952.31|962.95|952.15|963.11|952.31|962.95|952.15|2
1646025770000|2022-02-28 05:22:50|962.93|952.13|962.93|952.13|962.93|952.13|962.93|952.13|1
1646025780000|2022-02-28 05:23:00|962.86|952.06|962.71|951.91|962.86|952.06|962.71|951.91|4
1646025790000|2022-02-28 05:23:10|962.91|952.11|962.52|951.72|962.91|952.11|962.51|951.71|6
1646025800000|2022-02-28 05:23:20|962.53|951.73|962.69|951.89|962.69|951.89|962.53|951.73|2
1646025810000|2022-02-28 05:23:30|962.78|951.98|962.76|951.96|962.78|951.98|962.76|951.96|2
1646025820000|2022-02-28 05:23:40|962.7|951.9|961.6|950.8|962.7|951.9|961.6|950.8|14
1646025830000|2022-02-28 05:23:50|961.65|950.85|962.15|951.35|962.15|951.35|961.65|950.85|7
1646025840000|2022-02-28 05:24:00|961.97|951.17|961.97|951.17|961.97|951.17|961.96|951.16|3
1646025850000|2022-02-28 05:24:10|962.02|951.22|962.52|951.72|962.52|951.72|962.01|951.21|11
1646025860000|2022-02-28 05:24:20|962.56|951.76|962.56|951.76|962.56|951.76|962.56|951.76|1
1646025870000|2022-02-28 05:24:30|962.33|951.53|961.87|951.07|962.33|951.53|961.87|951.07|4
1646025880000|2022-02-28 05:24:40|961.65|950.85|961.92|951.12|961.92|951.12|961.64|950.84|6
1646025890000|2022-02-28 05:24:50|962.04|951.24|962.37|951.57|962.37|951.57|962.04|951.24|3
1646025900000|2022-02-28 05:25:00|962.35|951.55|962.05|951.25|962.35|951.55|962.05|951.25|3
1646025910000|2022-02-28 05:25:10|961.91|951.11|961.44|950.64|961.91|951.11|961.44|950.64|6
1646025920000|2022-02-28 05:25:20|961.43|950.63|961.45|950.65|961.57|950.77|961.43|950.63|3
1646025930000|2022-02-28 05:25:30|961.47|950.67|960.65|949.85|961.47|950.67|960.65|949.85|12
1646025940000|2022-02-28 05:25:40|960.64|949.84|960.23|949.43|960.68|949.88|960.23|949.43|6
1646025950000|2022-02-28 05:25:50|960.24|949.44|959.61|948.81|960.24|949.44|959.47|948.67|13
1646025960000|2022-02-28 05:26:00|959.72|948.92|959.63|948.83|959.77|948.97|959.61|948.81|4
1646025970000|2022-02-28 05:26:10|959.69|948.89|958.95|948.15|959.69|948.89|958.95|948.15|5
1646025980000|2022-02-28 05:26:20|958.96|948.16|958.6|947.8|958.96|948.16|958.53|947.73|10
1646025990000|2022-02-28 05:26:30|958.41|947.61|958.83|948.03|958.83|948.03|958.23|947.43|7
1646026000000|2022-02-28 05:26:40|958.69|947.89|958.79|947.99|958.79|947.99|958.69|947.89|2
1646026010000|2022-02-28 05:26:50|958.8|948|958.34|947.54|958.8|948|958.34|947.54|5
1646026020000|2022-02-28 05:27:00|958.19|947.39|958|947.2|958.19|947.39|958|947.2|3
1646026030000|2022-02-28 05:27:10|958.06|947.26|958.29|947.49|958.51|947.71|958.06|947.26|5
1646026040000|2022-02-28 05:27:20|958.53|947.73|959.49|948.69|959.49|948.69|958.53|947.73|9
1646026050000|2022-02-28 05:27:30|959.56|948.76|958.82|948.02|959.56|948.76|958.82|948.02|9
1646026060000|2022-02-28 05:27:40|958.72|947.92|957.75|946.95|958.72|947.92|957.75|946.95|7
1646026070000|2022-02-28 05:27:50|957.6|946.8|957.25|946.45|957.6|946.8|957.07|946.27|14
1646026080000|2022-02-28 05:28:00|957.07|946.27|956.91|946.11|957.09|946.29|956.91|946.11|6
1646026090000|2022-02-28 05:28:10|956.68|945.88|957.67|946.87|957.67|946.87|956.64|945.84|13
1646026100000|2022-02-28 05:28:20|957.7|946.9|957.98|947.18|958.29|947.49|957.7|946.9|7
1646026110000|2022-02-28 05:28:30|957.85|947.05|959.14|948.34|959.14|948.34|957.85|947.05|12
1646026120000|2022-02-28 05:28:40|959.04|948.24|959.74|948.94|959.74|948.94|958.92|948.12|7
1646026130000|2022-02-28 05:28:50|960|949.2|960.56|949.76|960.93|950.13|959.94|949.14|13
1646026140000|2022-02-28 05:29:00|960|949.2|959.98|949.18|960.01|949.21|959.64|948.84|8
1646026150000|2022-02-28 05:29:10|960.29|949.49|961.01|950.21|961.01|950.21|960.29|949.49|7
1646026160000|2022-02-28 05:29:20|961.02|950.22|961.11|950.31|961.11|950.31|961.02|950.22|2
1646026170000|2022-02-28 05:29:30|961|950.2|961.18|950.38|961.18|950.38|960.93|950.13|4
1646026180000|2022-02-28 05:29:40|961.11|950.31|961.54|950.74|961.54|950.74|960.93|950.13|6
1646026190000|2022-02-28 05:29:50|961.48|950.68|962.91|952.11|962.98|952.18|961.48|950.68|13
1646026200000|2022-02-28 05:30:00|962.98|952.18|964.67|953.87|964.84|954.04|962.98|952.18|13
1646026210000|2022-02-28 05:30:10|964.63|953.83|964.67|953.87|964.81|954.01|964.63|953.83|4
1646026230000|2022-02-28 05:30:30|964.68|953.88|964.37|953.57|964.68|953.88|964.1|953.3|10
1646026240000|2022-02-28 05:30:40|964.39|953.59|964.73|953.93|964.73|953.93|964.39|953.59|7
1646026250000|2022-02-28 05:30:50|964.81|954.01|964.18|953.38|964.81|954.01|964.18|953.38|7
1646026260000|2022-02-28 05:31:00|964.42|953.62|961.97|951.17|964.46|953.66|961.97|951.17|17
1646026270000|2022-02-28 05:31:10|961.92|951.12|961.78|950.98|962.03|951.23|961.66|950.86|6
1646026280000|2022-02-28 05:31:20|961.88|951.08|961.78|950.98|961.88|951.08|961.58|950.78|4
1646026290000|2022-02-28 05:31:30|961.65|950.85|961.18|950.38|961.7|950.9|961.18|950.38|7
1646026300000|2022-02-28 05:31:40|961.25|950.45|960.63|949.83|961.25|950.45|960.63|949.83|6
1646026310000|2022-02-28 05:31:50|960.9|950.1|961.54|950.74|961.58|950.78|960.9|950.1|7
1646026320000|2022-02-28 05:32:00|961.38|950.58|961.03|950.23|961.38|950.58|960.93|950.13|8
1646026330000|2022-02-28 05:32:10|960.93|950.13|960.7|949.9|960.94|950.14|960.7|949.9|7
1646026340000|2022-02-28 05:32:20|960.88|950.08|960.82|950.02|960.93|950.13|960.82|950.02|5
1646026350000|2022-02-28 05:32:30|960.68|949.88|961.08|950.28|961.08|950.28|960.66|949.86|7
1646026360000|2022-02-28 05:32:40|961.07|950.27|961.08|950.28|961.18|950.38|960.87|950.07|10
1646026370000|2022-02-28 05:32:50|961.31|950.51|960.93|950.13|961.31|950.51|960.93|950.13|5
1646026380000|2022-02-28 05:33:00|961|950.2|961.44|950.64|961.44|950.64|961|950.2|3
1646026390000|2022-02-28 05:33:10|961.5|950.7|961.61|950.81|961.61|950.81|961.5|950.7|3
1646026410000|2022-02-28 05:33:30|961.47|950.67|961.04|950.24|961.76|950.96|961.04|950.24|8
1646026420000|2022-02-28 05:33:40|960.87|950.07|960.03|949.23|960.87|950.07|960.03|949.23|7
1646026430000|2022-02-28 05:33:50|960.21|949.41|960.1|949.3|960.51|949.71|960.1|949.3|5
1646026440000|2022-02-28 05:34:00|960.07|949.27|960.85|950.05|961.01|950.21|960.01|949.21|12
1646026450000|2022-02-28 05:34:10|960.95|950.15|960.88|950.08|961.08|950.28|960.88|950.08|10
1646026460000|2022-02-28 05:34:20|960.89|950.09|960.66|949.86|960.89|950.09|960.59|949.79|4
1646026480000|2022-02-28 05:34:40|960.75|949.95|960.76|949.96|960.76|949.96|960.75|949.95|2
1646026490000|2022-02-28 05:34:50|960.91|950.11|960.91|950.11|960.91|950.11|960.91|950.11|1
1646026500000|2022-02-28 05:35:00|961.01|950.21|960.86|950.06|961.01|950.21|960.86|950.06|3
1646026510000|2022-02-28 05:35:10|960.91|950.11|960.91|950.11|961.08|950.28|960.91|950.11|7
1646026520000|2022-02-28 05:35:20|960.9|950.1|960.32|949.52|960.9|950.1|960.32|949.52|6
1646026530000|2022-02-28 05:35:30|959.92|949.12|959.46|948.66|959.92|949.12|959.46|948.66|4
1646026540000|2022-02-28 05:35:40|959.47|948.67|959.35|948.55|959.5|948.7|959.26|948.46|6
1646026550000|2022-02-28 05:35:50|959.41|948.61|959.8|949|959.8|949|959.35|948.55|5
1646026560000|2022-02-28 05:36:00|959.86|949.06|960.27|949.47|960.58|949.78|959.86|949.06|9
1646026570000|2022-02-28 05:36:10|960.28|949.48|960.26|949.46|960.28|949.48|960.26|949.46|2
1646026580000|2022-02-28 05:36:20|959.88|949.08|959.88|949.08|959.88|949.08|959.88|949.08|1
1646026600000|2022-02-28 05:36:40|959.96|949.16|959.96|949.16|959.96|949.16|959.96|949.16|1
1646026620000|2022-02-28 05:37:00|960.02|949.22|960.71|949.91|960.71|949.91|960.02|949.22|4
1646026630000|2022-02-28 05:37:10|960.84|950.04|960.91|950.11|960.94|950.14|960.84|950.04|5
1646026640000|2022-02-28 05:37:20|960.93|950.13|960.99|950.19|960.99|950.19|960.93|950.13|2
1646026650000|2022-02-28 05:37:30|961.03|950.23|960.4|949.6|961.03|950.23|960.4|949.6|6
1646026660000|2022-02-28 05:37:40|960.54|949.74|960.12|949.32|960.54|949.74|960.12|949.32|5
1646026670000|2022-02-28 05:37:50|959.85|949.05|959.99|949.19|959.99|949.19|959.85|949.05|6
1646026680000|2022-02-28 05:38:00|959.98|949.18|959.75|948.95|959.99|949.19|959.58|948.78|9
1646026690000|2022-02-28 05:38:10|959.79|948.99|959|948.2|959.79|948.99|959|948.2|4
1646026700000|2022-02-28 05:38:20|959.27|948.47|959.79|948.99|959.79|948.99|959.27|948.47|4
1646026710000|2022-02-28 05:38:30|959.83|949.03|959.91|949.11|959.91|949.11|959.83|949.03|2
1646026720000|2022-02-28 05:38:40|960.06|949.26|960.95|950.15|960.95|950.15|960.06|949.26|9
1646026730000|2022-02-28 05:38:50|960.77|949.97|960.92|950.12|960.95|950.15|960.7|949.9|7
1646026740000|2022-02-28 05:39:00|961.1|950.3|961.21|950.41|961.21|950.41|961.1|950.3|2
1646026750000|2022-02-28 05:39:10|961.48|950.68|961.67|950.87|961.67|950.87|961.48|950.68|2
1646026760000|2022-02-28 05:39:20|961.79|950.99|961.44|950.64|961.79|950.99|961.44|950.64|3
1646026770000|2022-02-28 05:39:30|961.33|950.53|961.48|950.68|961.48|950.68|961.2|950.4|6
1646026780000|2022-02-28 05:39:40|961.51|950.71|961.64|950.84|961.68|950.88|961.17|950.37|14
1646026790000|2022-02-28 05:39:50|961.72|950.92|961.53|950.73|961.72|950.92|961.32|950.52|5
1646026800000|2022-02-28 05:40:00|961.62|950.82|960.82|950.02|961.75|950.95|960.82|950.02|9
1646026810000|2022-02-28 05:40:10|960.69|949.89|959.95|949.15|960.69|949.89|959.51|948.71|13
1646026820000|2022-02-28 05:40:20|959.69|948.89|959.67|948.87|959.69|948.89|959.43|948.63|5
1646026830000|2022-02-28 05:40:30|959.43|948.63|959.56|948.76|959.58|948.78|959.08|948.28|6
1646026850000|2022-02-28 05:40:50|959.55|948.75|959.55|948.75|959.55|948.75|959.55|948.75|1
1646026860000|2022-02-28 05:41:00|959.35|948.55|958.72|947.92|959.35|948.55|958.57|947.77|9
1646026870000|2022-02-28 05:41:10|958.93|948.13|958.9|948.1|958.93|948.13|958.9|948.1|2
1646026880000|2022-02-28 05:41:20|959|948.2|958.93|948.13|959.14|948.34|958.93|948.13|6
1646026890000|2022-02-28 05:41:30|959.05|948.25|959.14|948.34|959.14|948.34|959.05|948.25|2
1646026900000|2022-02-28 05:41:40|959.28|948.48|959.23|948.43|959.28|948.48|959.23|948.43|2
1646026910000|2022-02-28 05:41:50|959.61|948.81|959.06|948.26|959.61|948.81|959.06|948.26|3
1646026920000|2022-02-28 05:42:00|959.33|948.53|959.67|948.87|959.67|948.87|959.33|948.53|5
1646026930000|2022-02-28 05:42:10|959.6|948.8|959.59|948.79|959.6|948.8|959.59|948.79|2
1646026940000|2022-02-28 05:42:20|959.67|948.87|959.91|949.11|959.92|949.12|959.67|948.87|10
1646026950000|2022-02-28 05:42:30|960.16|949.36|959.96|949.16|960.16|949.36|959.96|949.16|3
1646026960000|2022-02-28 05:42:40|959.72|948.92|959.57|948.77|959.72|948.92|959.57|948.77|3
1646026970000|2022-02-28 05:42:50|959.29|948.49|959.4|948.6|959.4|948.6|959.29|948.49|2
1646026980000|2022-02-28 05:43:00|959.49|948.69|959.59|948.79|959.78|948.98|959.49|948.69|8
1646026990000|2022-02-28 05:43:10|959.65|948.85|959.86|949.06|960|949.2|959.65|948.85|9
1646027000000|2022-02-28 05:43:20|959.91|949.11|959.91|949.11|959.98|949.18|959.91|949.11|3
1646027020000|2022-02-28 05:43:40|959.99|949.19|960.01|949.21|960.16|949.36|959.92|949.12|5
1646027030000|2022-02-28 05:43:50|960.11|949.31|960.38|949.58|960.38|949.58|960.11|949.31|5
1646027040000|2022-02-28 05:44:00|960.23|949.43|961.25|950.45|961.25|950.45|960.23|949.43|6
1646027050000|2022-02-28 05:44:10|961.3|950.5|961.5|950.7|961.5|950.7|961.3|950.5|4
1646027060000|2022-02-28 05:44:20|961.36|950.56|960.79|949.99|961.42|950.62|960.79|949.99|6
1646027070000|2022-02-28 05:44:30|960.76|949.96|960.9|950.1|960.9|950.1|960.67|949.87|6
1646027080000|2022-02-28 05:44:40|960.91|950.11|961|950.2|961|950.2|960.91|950.11|2
1646027090000|2022-02-28 05:44:50|961.05|950.25|961.88|951.08|961.88|951.08|961.05|950.25|8
1646027100000|2022-02-28 05:45:00|962.08|951.28|962.6|951.8|962.6|951.8|962.08|951.28|7
1646027110000|2022-02-28 05:45:10|962.69|951.89|962.76|951.96|962.76|951.96|962.69|951.89|2
1646027120000|2022-02-28 05:45:20|962.77|951.97|962.08|951.28|962.77|951.97|962.05|951.25|8
1646027130000|2022-02-28 05:45:30|962.05|951.25|961.85|951.05|962.05|951.25|961.85|951.05|3
1646027140000|2022-02-28 05:45:40|961.81|951.01|961.81|951.01|961.81|951.01|961.81|951.01|1
1646027150000|2022-02-28 05:45:50|961.84|951.04|962.05|951.25|962.1|951.3|961.73|950.93|6
1646027160000|2022-02-28 05:46:00|962.09|951.29|961.85|951.05|962.1|951.3|961.85|951.05|3
1646027170000|2022-02-28 05:46:10|961.76|950.96|961.1|950.3|961.76|950.96|961.1|950.3|5
1646027180000|2022-02-28 05:46:20|961.3|950.5|961.3|950.5|961.3|950.5|961.3|950.5|1
1646027190000|2022-02-28 05:46:30|961.51|950.71|961.36|950.56|961.51|950.71|961.36|950.56|2
1646027200000|2022-02-28 05:46:40|961.33|950.53|961.72|950.92|961.89|951.09|961.33|950.53|5
1646027210000|2022-02-28 05:46:50|961.61|950.81|961.61|950.81|961.61|950.81|961.61|950.81|1
1646027220000|2022-02-28 05:47:00|961.59|950.79|961.16|950.36|961.81|951.01|961.16|950.36|6
1646027230000|2022-02-28 05:47:10|961.15|950.35|960.93|950.13|961.15|950.35|960.93|950.13|5
1646027240000|2022-02-28 05:47:20|960.88|950.08|960.88|950.08|960.89|950.09|960.88|950.08|3
1646027250000|2022-02-28 05:47:30|960.86|950.06|959.77|948.97|960.86|950.06|959.77|948.97|11
1646027260000|2022-02-28 05:47:40|959.78|948.98|959.61|948.81|959.78|948.98|959.57|948.77|6
1646027270000|2022-02-28 05:47:50|959.53|948.73|959.76|948.96|959.76|948.96|959.53|948.73|5
1646027280000|2022-02-28 05:48:00|959.95|949.15|960.47|949.67|960.47|949.67|959.95|949.15|3
1646027290000|2022-02-28 05:48:10|960.55|949.75|960.55|949.75|960.55|949.75|960.55|949.75|1
1646027300000|2022-02-28 05:48:20|960.54|949.74|960.9|950.1|960.9|950.1|960.54|949.74|5
1646027310000|2022-02-28 05:48:30|961|950.2|961.32|950.52|961.32|950.52|961|950.2|3
1646027320000|2022-02-28 05:48:40|961.16|950.36|960.7|949.9|961.16|950.36|960.7|949.9|9
1646027330000|2022-02-28 05:48:50|960.64|949.84|960.64|949.84|960.64|949.84|960.64|949.84|1
1646027340000|2022-02-28 05:49:00|960.62|949.82|960.9|950.1|960.9|950.1|960.62|949.82|4
1646027350000|2022-02-28 05:49:10|960.86|950.06|960.86|950.06|960.86|950.06|960.86|950.06|1
1646027360000|2022-02-28 05:49:20|960.81|950.01|960.53|949.73|960.81|950.01|960.53|949.73|2
1646027370000|2022-02-28 05:49:30|960.47|949.67|959.9|949.1|960.47|949.67|959.82|949.02|12
1646027380000|2022-02-28 05:49:40|959.82|949.02|959.29|948.49|959.82|949.02|959.29|948.49|5
1646027390000|2022-02-28 05:49:50|959.56|948.76|959.9|949.1|959.9|949.1|959.56|948.76|5
1646027400000|2022-02-28 05:50:00|959.94|949.14|959.94|949.14|959.94|949.14|959.94|949.14|1
1646027410000|2022-02-28 05:50:10|959.99|949.19|960.47|949.67|960.56|949.76|959.99|949.19|6
1646027420000|2022-02-28 05:50:20|960.84|950.04|960.84|950.04|960.84|950.04|960.84|950.04|1
1646027440000|2022-02-28 05:50:40|960.87|950.07|960.83|950.03|960.87|950.07|960.82|950.02|3
1646027450000|2022-02-28 05:50:50|960.92|950.12|960.89|950.09|961.03|950.23|960.83|950.03|5
1646027460000|2022-02-28 05:51:00|960.93|950.13|961.08|950.28|961.08|950.28|960.93|950.13|2
1646027470000|2022-02-28 05:51:10|961.13|950.33|961.13|950.33|961.13|950.33|961.13|950.33|1
1646027480000|2022-02-28 05:51:20|960.99|950.19|960.59|949.79|960.99|950.19|960.59|949.79|7
1646027490000|2022-02-28 05:51:30|960.45|949.65|960.45|949.65|960.45|949.65|960.45|949.65|1
1646027500000|2022-02-28 05:51:40|960.04|949.24|959.86|949.06|960.04|949.24|959.86|949.06|5
1646027510000|2022-02-28 05:51:50|959.85|949.05|959.2|948.4|959.85|949.05|959.2|948.4|2
1646027520000|2022-02-28 05:52:00|959.44|948.64|959.9|949.1|959.9|949.1|959.38|948.58|6
1646027530000|2022-02-28 05:52:10|960.01|949.21|959.89|949.09|960.01|949.21|959.89|949.09|2
1646027540000|2022-02-28 05:52:20|959.86|949.06|959.76|948.96|959.86|949.06|959.76|948.96|2
1646027550000|2022-02-28 05:52:30|959.29|948.49|958.35|947.55|959.32|948.52|958.35|947.55|9
1646027560000|2022-02-28 05:52:40|958.3|947.5|957.9|947.1|958.3|947.5|957.9|947.1|3
1646027570000|2022-02-28 05:52:50|958|947.2|958.62|947.82|958.62|947.82|958|947.2|10
1646027580000|2022-02-28 05:53:00|958.72|947.92|959.22|948.42|959.22|948.42|958.72|947.92|7
1646027590000|2022-02-28 05:53:10|959.31|948.51|959.8|949|959.82|949.02|959.29|948.49|8
1646027600000|2022-02-28 05:53:20|959.88|949.08|959.87|949.07|959.93|949.13|959.87|949.07|3
1646027610000|2022-02-28 05:53:30|959.81|949.01|960.48|949.68|960.7|949.9|959.81|949.01|9
1646027620000|2022-02-28 05:53:40|960.76|949.96|960.39|949.59|960.86|950.06|960.39|949.59|7
1646027630000|2022-02-28 05:53:50|960.32|949.52|960.5|949.7|960.65|949.85|960.32|949.52|6
1646027640000|2022-02-28 05:54:00|960.69|949.89|961.82|951.02|961.82|951.02|960.69|949.89|13
1646027650000|2022-02-28 05:54:10|961.81|951.01|961.83|951.03|961.83|951.03|961.81|951.01|3
1646027660000|2022-02-28 05:54:20|961.51|950.71|961.51|950.71|961.51|950.71|961.51|950.71|1
1646027670000|2022-02-28 05:54:30|961.45|950.65|961.65|950.85|961.65|950.85|961.45|950.65|2
1646027680000|2022-02-28 05:54:40|961.61|950.81|961.28|950.48|961.7|950.9|961.01|950.21|8
1646027690000|2022-02-28 05:54:50|961.11|950.31|961.59|950.79|961.59|950.79|960.93|950.13|7
1646027700000|2022-02-28 05:55:00|961.56|950.76|961.91|951.11|962.1|951.3|961.56|950.76|5
1646027730000|2022-02-28 05:55:30|961.89|951.09|961.68|950.88|961.89|951.09|960.99|950.19|9
1646027740000|2022-02-28 05:55:40|961.7|950.9|961.97|951.17|961.97|951.17|961.7|950.9|10
1646027750000|2022-02-28 05:55:50|962.14|951.34|962.43|951.63|962.43|951.63|962.14|951.34|3
1646027760000|2022-02-28 05:56:00|962.37|951.57|962.06|951.26|962.48|951.68|962.06|951.26|6
1646027770000|2022-02-28 05:56:10|961.92|951.12|961.44|950.64|961.92|951.12|961.44|950.64|11
1646027780000|2022-02-28 05:56:20|961.82|951.02|961.47|950.67|961.82|951.02|961.44|950.64|5
1646027790000|2022-02-28 05:56:30|961.61|950.81|961.91|951.11|961.91|951.11|961.61|950.81|6
1646027800000|2022-02-28 05:56:40|961.83|951.03|961.83|951.03|961.83|951.03|961.83|951.03|1
1646027820000|2022-02-28 05:57:00|961.94|951.14|961.91|951.11|962.05|951.25|961.91|951.11|3
1646027840000|2022-02-28 05:57:20|962.05|951.25|961.89|951.09|962.19|951.39|961.89|951.09|5
1646027850000|2022-02-28 05:57:30|961.83|951.03|961.82|951.02|961.83|951.03|961.82|951.02|2
1646027880000|2022-02-28 05:58:00|961.64|950.84|960.88|950.08|961.65|950.85|960.88|950.08|8
1646027890000|2022-02-28 05:58:10|960.87|950.07|960.88|950.08|960.88|950.08|960.87|950.07|4
1646027900000|2022-02-28 05:58:20|960.87|950.07|961.78|950.98|961.78|950.98|960.87|950.07|9
1646027910000|2022-02-28 05:58:30|961.8|951|961.98|951.18|962|951.2|961.77|950.97|7
1646027920000|2022-02-28 05:58:40|961.99|951.19|962.58|951.78|962.86|952.06|961.99|951.19|9
1646027930000|2022-02-28 05:58:50|962.73|951.93|963.04|952.24|963.04|952.24|962.73|951.93|6
1646027940000|2022-02-28 05:59:00|962.98|952.18|964.37|953.57|964.37|953.57|962.98|952.18|10
1646027950000|2022-02-28 05:59:10|964.44|953.64|965.41|954.61|965.41|954.61|964.44|953.64|10
1646027960000|2022-02-28 05:59:20|965.3|954.5|965.11|954.31|965.3|954.5|965.06|954.26|5
1646027970000|2022-02-28 05:59:30|964.91|954.11|964.64|953.84|964.91|954.11|964.64|953.84|3
1646027980000|2022-02-28 05:59:40|964.62|953.82|964.3|953.5|964.62|953.82|964.3|953.5|4
1646028000000|2022-02-28 06:00:00|964.58|953.78|964.57|953.77|964.73|953.93|964.57|953.77|6
1646028010000|2022-02-28 06:00:10|964.53|953.73|965.09|954.29|965.09|954.29|964.53|953.73|5
1646028020000|2022-02-28 06:00:20|965.42|954.62|965.79|954.99|965.87|955.07|965.42|954.62|8
1646028030000|2022-02-28 06:00:30|965.78|954.98|965.63|954.83|965.78|954.98|965.5|954.7|4
1646028040000|2022-02-28 06:00:40|965.5|954.7|964.83|954.03|965.5|954.7|964.83|954.03|6
1646028050000|2022-02-28 06:00:50|964.5|953.7|964.08|953.28|964.5|953.7|964.08|953.28|11
1646028060000|2022-02-28 06:01:00|964.11|953.31|963.85|953.05|964.11|953.31|963.85|953.05|3
1646028070000|2022-02-28 06:01:10|963.84|953.04|964.43|953.63|964.43|953.63|963.84|953.04|8
1646028080000|2022-02-28 06:01:20|964.37|953.57|964.76|953.96|964.76|953.96|964.35|953.55|8
1646028100000|2022-02-28 06:01:40|964.74|953.94|964.75|953.95|964.89|954.09|964.74|953.94|3
1646028110000|2022-02-28 06:01:50|964.76|953.96|965.78|954.98|965.78|954.98|964.76|953.96|10
1646028120000|2022-02-28 06:02:00|965.75|954.95|965.78|954.98|966.01|955.21|965.75|954.95|6
1646028130000|2022-02-28 06:02:10|965.86|955.06|966.05|955.25|966.71|955.91|965.86|955.06|13
1646028150000|2022-02-28 06:02:30|966.24|955.44|966.07|955.27|966.54|955.74|966.07|955.27|5
1646028160000|2022-02-28 06:02:40|966.04|955.24|966.42|955.62|966.46|955.66|966.04|955.24|5
1646028170000|2022-02-28 06:02:50|966.36|955.56|966.79|955.99|966.8|956|966.36|955.56|4
1646028180000|2022-02-28 06:03:00|966.77|955.97|965.97|955.17|966.79|955.99|965.97|955.17|5
1646028200000|2022-02-28 06:03:20|965.92|955.12|966.13|955.33|966.13|955.33|965.92|955.12|3
1646028210000|2022-02-28 06:03:30|965.98|955.18|966.03|955.23|966.03|955.23|965.92|955.12|4
1646028220000|2022-02-28 06:03:40|966.05|955.25|966.48|955.68|966.48|955.68|966.05|955.25|6
1646028230000|2022-02-28 06:03:50|966.8|956|966.96|956.16|966.96|956.16|966.8|956|2
1646028240000|2022-02-28 06:04:00|966.89|956.09|966.89|956.09|966.89|956.09|966.89|956.09|1
1646028250000|2022-02-28 06:04:10|966.92|956.12|966.41|955.61|966.92|956.12|966.41|955.61|4
1646028260000|2022-02-28 06:04:20|966.51|955.71|966.77|955.97|966.78|955.98|966.51|955.71|6
1646028270000|2022-02-28 06:04:30|966.71|955.91|966.59|955.79|966.86|956.06|966.56|955.76|4
1646028280000|2022-02-28 06:04:40|966.4|955.6|965.88|955.08|966.4|955.6|965.88|955.08|7
1646028310000|2022-02-28 06:05:10|965.87|955.07|965.87|955.07|965.87|955.07|965.87|955.07|1
1646028320000|2022-02-28 06:05:20|965.91|955.11|965.18|954.38|965.91|955.11|965.18|954.38|4
1646028330000|2022-02-28 06:05:30|965.32|954.52|965.35|954.55|965.5|954.7|965.32|954.52|4
1646028340000|2022-02-28 06:05:40|965.52|954.72|965.83|955.03|965.83|955.03|965.52|954.72|6
1646028350000|2022-02-28 06:05:50|965.92|955.12|965.92|955.12|965.92|955.12|965.92|955.12|1
1646028360000|2022-02-28 06:06:00|966.24|955.44|966.32|955.52|966.32|955.52|966.24|955.44|4
1646028370000|2022-02-28 06:06:10|966.35|955.55|966.64|955.84|966.64|955.84|966.35|955.55|4
1646028380000|2022-02-28 06:06:20|966.75|955.95|967.04|956.24|967.04|956.24|966.75|955.95|4
1646028390000|2022-02-28 06:06:30|966.99|956.19|967.38|956.58|967.38|956.58|966.99|956.19|7
1646028400000|2022-02-28 06:06:40|967.31|956.51|968.01|957.21|968.01|957.21|967.31|956.51|10
1646028410000|2022-02-28 06:06:50|967.95|957.15|967.71|956.91|967.98|957.18|967.71|956.91|7
1646028420000|2022-02-28 06:07:00|967.62|956.82|967.66|956.86|967.67|956.87|967.62|956.82|3
1646028430000|2022-02-28 06:07:10|967.63|956.83|966.91|956.11|967.66|956.86|966.91|956.11|8
1646028440000|2022-02-28 06:07:20|966.69|955.89|966.62|955.82|966.69|955.89|966.62|955.82|3
1646028450000|2022-02-28 06:07:30|966.56|955.76|966.56|955.76|966.6|955.8|966.56|955.76|3
1646028460000|2022-02-28 06:07:40|966.6|955.8|967.05|956.25|967.13|956.33|966.6|955.8|7
1646028470000|2022-02-28 06:07:50|966.98|956.18|967.31|956.51|967.31|956.51|966.98|956.18|6
1646028480000|2022-02-28 06:08:00|967.12|956.32|966.67|955.87|967.12|956.32|966.67|955.87|6
1646028490000|2022-02-28 06:08:10|966.53|955.73|964.57|953.77|966.61|955.81|964.57|953.77|17
1646028500000|2022-02-28 06:08:20|964.86|954.06|963.67|952.87|964.92|954.12|963.67|952.87|14
1646028510000|2022-02-28 06:08:30|963.43|952.63|963.78|952.98|963.78|952.98|963.15|952.35|13
1646028520000|2022-02-28 06:08:40|963.79|952.99|963.19|952.39|963.79|952.99|963.19|952.39|7
1646028530000|2022-02-28 06:08:50|963.26|952.46|961.51|950.71|963.26|952.46|961.51|950.71|12
1646028540000|2022-02-28 06:09:00|961.59|950.79|960.39|949.59|961.59|950.79|960.39|949.59|17
1646028550000|2022-02-28 06:09:10|960.35|949.55|960.01|949.21|960.35|949.55|959.54|948.74|13
1646028560000|2022-02-28 06:09:20|959.89|949.09|959.54|948.74|959.89|949.09|959.46|948.66|8
1646028570000|2022-02-28 06:09:30|959.46|948.66|959.06|948.26|959.82|949.02|959.06|948.26|11
1646028580000|2022-02-28 06:09:40|959.03|948.23|957.44|946.64|959.03|948.23|957.44|946.64|13
1646028590000|2022-02-28 06:09:50|957.21|946.41|955.18|944.38|957.21|946.41|955.13|944.33|19
1646028600000|2022-02-28 06:10:00|954.94|944.14|955.19|944.39|955.49|944.69|954.93|944.13|8
1646028610000|2022-02-28 06:10:10|955.49|944.69|954.54|943.74|955.49|944.69|954.54|943.74|10
1646028620000|2022-02-28 06:10:20|953.85|943.05|949.9|939.1|953.85|943.05|948.92|938.12|32
1646028630000|2022-02-28 06:10:30|949.26|938.46|950|939.2|951.35|940.55|949.26|938.46|20
1646028640000|2022-02-28 06:10:40|950.07|939.27|949.45|938.65|950.07|939.27|949.35|938.55|16
1646028650000|2022-02-28 06:10:50|949.35|938.55|949.45|938.65|949.45|938.65|948.35|937.55|17
1646028660000|2022-02-28 06:11:00|949.44|938.64|948.13|937.33|949.44|938.64|947.06|936.26|22
1646028670000|2022-02-28 06:11:10|948.45|937.65|945.29|934.49|948.45|937.65|945.29|934.49|22
1646028680000|2022-02-28 06:11:20|945.35|934.55|945.56|934.76|945.84|935.04|944.58|933.78|23
1646028690000|2022-02-28 06:11:30|945.55|934.75|942.64|931.84|945.56|934.76|942.12|931.32|27
1646028700000|2022-02-28 06:11:40|942.77|931.97|944|933.2|944|933.2|942.54|931.74|22
1646028710000|2022-02-28 06:11:50|944.11|933.31|945.87|935.07|945.87|935.07|944.11|933.31|19
1646028720000|2022-02-28 06:12:00|945.74|934.94|944.7|933.9|945.74|934.94|944.43|933.63|23
1646028730000|2022-02-28 06:12:10|944.94|934.14|945.59|934.79|945.59|934.79|944.63|933.83|12
1646028740000|2022-02-28 06:12:20|945.58|934.78|946.02|935.22|946.09|935.29|945.58|934.78|6
1646028750000|2022-02-28 06:12:30|945.84|935.04|946.74|935.94|946.74|935.94|945.84|935.04|11
1646028760000|2022-02-28 06:12:40|946.83|936.03|947.07|936.27|947.86|937.06|946.83|936.03|16
1646028770000|2022-02-28 06:12:50|947.27|936.47|946.1|935.3|947.27|936.47|946.01|935.21|13
1646028780000|2022-02-28 06:13:00|946.38|935.58|947.47|936.67|947.49|936.69|946.38|935.58|15
1646028790000|2022-02-28 06:13:10|947.55|936.75|948.83|938.03|948.83|938.03|947.55|936.75|12
1646028800000|2022-02-28 06:13:20|948.91|938.11|949.71|938.91|949.93|939.13|948.91|938.11|16
1646028810000|2022-02-28 06:13:30|949.62|938.82|948.61|937.81|949.72|938.92|948.41|937.61|17
1646028820000|2022-02-28 06:13:40|948.5|937.7|949.91|939.11|949.91|939.11|948.5|937.7|13
1646028830000|2022-02-28 06:13:50|950.03|939.23|951.78|940.98|951.78|940.98|950.03|939.23|16
1646028840000|2022-02-28 06:14:00|951.69|940.89|952.71|941.91|952.77|941.97|951.19|940.39|15
1646028850000|2022-02-28 06:14:10|952.77|941.97|954.21|943.41|954.21|943.41|952.77|941.97|27
1646028860000|2022-02-28 06:14:20|954.13|943.33|954.81|944.01|954.99|944.19|953.9|943.1|14
1646028870000|2022-02-28 06:14:30|954.79|943.99|955.96|945.16|955.96|945.16|954.79|943.99|13
1646028880000|2022-02-28 06:14:40|956.09|945.29|958.7|947.9|958.73|947.93|956.09|945.29|21
1646028890000|2022-02-28 06:14:50|958.9|948.1|960.87|950.07|961.97|951.17|958.82|948.02|28
1646028900000|2022-02-28 06:15:00|961.06|950.26|963.84|953.04|963.94|953.14|960.49|949.69|31
1646028910000|2022-02-28 06:15:10|964.14|953.34|967.35|956.55|968.13|957.33|963.84|953.04|30
1646028920000|2022-02-28 06:15:20|967.42|956.62|969.44|958.64|969.44|958.64|967.42|956.62|29
1646028930000|2022-02-28 06:15:30|969.43|958.63|966.62|955.82|969.55|958.75|966.56|955.76|28
1646028940000|2022-02-28 06:15:40|966.9|956.1|967.02|956.22|967.48|956.68|966.46|955.66|18
1646028950000|2022-02-28 06:15:50|967.21|956.41|965.5|954.7|967.21|956.41|965.5|954.7|19
1646028960000|2022-02-28 06:16:00|965.05|954.25|966.8|956|966.8|956|965.05|954.25|14
1646028970000|2022-02-28 06:16:10|966.91|956.11|969.33|958.53|969.71|958.91|966.88|956.08|28
1646028980000|2022-02-28 06:16:20|969.3|958.5|968.31|957.51|969.32|958.52|968.31|957.51|25
1646028990000|2022-02-28 06:16:30|968.18|957.38|965.23|954.43|968.18|957.38|965.07|954.27|24
1646029000000|2022-02-28 06:16:40|965.55|954.75|963.87|953.07|965.55|954.75|963.87|953.07|19
1646029010000|2022-02-28 06:16:50|964.07|953.27|963.23|952.43|964.49|953.69|963.23|952.43|25
1646029020000|2022-02-28 06:17:00|963.16|952.36|961.5|950.7|963.16|952.36|961.5|950.7|24
1646029030000|2022-02-28 06:17:10|961.62|950.82|962.68|951.88|962.85|952.05|961.3|950.5|19
1646029040000|2022-02-28 06:17:20|962.69|951.89|963.14|952.34|963.31|952.51|962.68|951.88|19
1646029050000|2022-02-28 06:17:30|963.04|952.24|962.07|951.27|963.04|952.24|962.07|951.27|13
1646029060000|2022-02-28 06:17:40|962.21|951.41|961.14|950.34|962.43|951.63|961.14|950.34|14
1646029070000|2022-02-28 06:17:50|960.94|950.14|960.55|949.75|960.96|950.16|960.28|949.48|14
1646029080000|2022-02-28 06:18:00|960.64|949.84|962.51|951.71|962.58|951.78|960.48|949.68|20
1646029090000|2022-02-28 06:18:10|962.58|951.78|963.2|952.4|963.2|952.4|962.58|951.78|4
1646029100000|2022-02-28 06:18:20|963.06|952.26|962.51|951.71|963.46|952.66|962.51|951.71|12
1646029110000|2022-02-28 06:18:30|962.06|951.26|961.13|950.33|962.06|951.26|960.37|949.57|18
1646029120000|2022-02-28 06:18:40|960.92|950.12|962.43|951.63|962.43|951.63|960.92|950.12|14
1646029130000|2022-02-28 06:18:50|962.8|952|963.59|952.79|963.75|952.95|962.8|952|13
1646029140000|2022-02-28 06:19:00|963.51|952.71|961.81|951.01|963.51|952.71|961.81|951.01|13
1646029150000|2022-02-28 06:19:10|961.88|951.08|958.08|947.28|961.88|951.08|958.08|947.28|26
1646029160000|2022-02-28 06:19:20|957.97|947.17|954.71|943.91|957.97|947.17|954.71|943.91|26
1646029170000|2022-02-28 06:19:30|954.64|943.84|953.57|942.77|955.16|944.36|953.4|942.6|27
1646029180000|2022-02-28 06:19:40|953.53|942.73|951.69|940.89|954.22|943.42|951.69|940.89|24
1646029190000|2022-02-28 06:19:50|951.85|941.05|951.23|940.43|952.58|941.78|950.84|940.04|35
1646029200000|2022-02-28 06:20:00|951.06|940.26|954.24|943.44|954.24|943.44|950.49|939.69|33
1646029210000|2022-02-28 06:20:10|954.68|943.88|954.53|943.73|954.98|944.18|954.43|943.63|15
1646029220000|2022-02-28 06:20:20|954.55|943.75|952.21|941.41|955.34|944.54|952.14|941.34|25
1646029230000|2022-02-28 06:20:30|952.3|941.5|953.61|942.81|953.61|942.81|952.3|941.5|12
1646029240000|2022-02-28 06:20:40|953.7|942.9|955.17|944.37|955.17|944.37|953.7|942.9|20
1646029250000|2022-02-28 06:20:50|955.15|944.35|956.58|945.78|956.77|945.97|955.15|944.35|16
1646029260000|2022-02-28 06:21:00|956.77|945.97|955.37|944.57|956.77|945.97|955.37|944.57|21
1646029270000|2022-02-28 06:21:10|955.36|944.56|954.99|944.19|955.36|944.56|954.32|943.52|20
1646029280000|2022-02-28 06:21:20|954.51|943.71|956.38|945.58|956.45|945.65|954.33|943.53|16
1646029290000|2022-02-28 06:21:30|956.32|945.52|956.42|945.62|956.56|945.76|955.85|945.05|16
1646029300000|2022-02-28 06:21:40|956.41|945.61|957.37|946.57|957.37|946.57|956.41|945.61|10
1646029310000|2022-02-28 06:21:50|957.3|946.5|958.34|947.54|958.45|947.65|956.93|946.13|17
1646029320000|2022-02-28 06:22:00|958.64|947.84|961.66|950.86|961.84|951.04|958.64|947.84|28
1646029330000|2022-02-28 06:22:10|962.06|951.26|963.14|952.34|963.66|952.86|962.06|951.26|29
1646029340000|2022-02-28 06:22:20|962.85|952.05|962.16|951.36|962.85|952.05|961.41|950.61|21
1646029350000|2022-02-28 06:22:30|962.04|951.24|961.48|950.68|962.04|951.24|961.33|950.53|12
1646029360000|2022-02-28 06:22:40|961.42|950.62|961.45|950.65|961.94|951.14|961.07|950.27|16
1646029370000|2022-02-28 06:22:50|961.58|950.78|962.81|952.01|963|952.2|961.58|950.78|19
1646029380000|2022-02-28 06:23:00|962.72|951.92|961.07|950.27|962.95|952.15|961.07|950.27|18
1646029390000|2022-02-28 06:23:10|960.93|950.13|959.78|948.98|960.93|950.13|959.61|948.81|30
1646029400000|2022-02-28 06:23:20|959.86|949.06|960.03|949.23|960.03|949.23|959.46|948.66|17
1646029410000|2022-02-28 06:23:30|960.02|949.22|959.74|948.94|960.17|949.37|959.47|948.67|11
1646029420000|2022-02-28 06:23:40|959.73|948.93|960.09|949.29|960.09|949.29|959.66|948.86|14
1646029430000|2022-02-28 06:23:50|960.1|949.3|960.04|949.24|960.35|949.55|960.01|949.21|10
1646029440000|2022-02-28 06:24:00|959.75|948.95|958.82|948.02|959.83|949.03|958.82|948.02|7
1646029450000|2022-02-28 06:24:10|958.73|947.93|958.35|947.55|958.96|948.16|958.35|947.55|15
1646029460000|2022-02-28 06:24:20|958.49|947.69|957.05|946.25|958.58|947.78|957.03|946.23|15
1646029470000|2022-02-28 06:24:30|957.08|946.28|958.14|947.34|958.19|947.39|956.65|945.85|23
1646029480000|2022-02-28 06:24:40|958.19|947.39|958.66|947.86|958.87|948.07|958.06|947.26|17
1646029490000|2022-02-28 06:24:50|958.67|947.87|958.55|947.75|959.03|948.23|958.55|947.75|9
1646029500000|2022-02-28 06:25:00|958.48|947.68|956.87|946.07|958.75|947.95|956.8|946|14
1646029510000|2022-02-28 06:25:10|956.65|945.85|955.44|944.64|956.65|945.85|955.44|944.64|7
1646029520000|2022-02-28 06:25:20|955.4|944.6|955.52|944.72|955.95|945.15|955.4|944.6|14
1646029530000|2022-02-28 06:25:30|955.49|944.69|956.73|945.93|957.07|946.27|955.49|944.69|17
1646029540000|2022-02-28 06:25:40|956.92|946.12|956.63|945.83|957.02|946.22|956.47|945.67|13
1646029550000|2022-02-28 06:25:50|956.59|945.79|957.75|946.95|957.75|946.95|956.59|945.79|15
1646029560000|2022-02-28 06:26:00|957.72|946.92|956.91|946.11|957.72|946.92|956.68|945.88|16
1646029570000|2022-02-28 06:26:10|956.89|946.09|956.85|946.05|956.92|946.12|956.67|945.87|7
1646029580000|2022-02-28 06:26:20|956.8|946|957.67|946.87|957.67|946.87|956.8|946|10
1646029590000|2022-02-28 06:26:30|957.7|946.9|959.51|948.71|959.51|948.71|957.7|946.9|17
1646029600000|2022-02-28 06:26:40|959.37|948.57|957.53|946.73|959.37|948.57|957.53|946.73|20
1646029610000|2022-02-28 06:26:50|957.3|946.5|955.07|944.27|957.3|946.5|955.07|944.27|19
1646029620000|2022-02-28 06:27:00|954.85|944.05|955.61|944.81|955.67|944.87|954.6|943.8|22
1646029630000|2022-02-28 06:27:10|955.67|944.87|957.54|946.74|957.54|946.74|955.67|944.87|13
1646029640000|2022-02-28 06:27:20|957.44|946.64|957.09|946.29|957.72|946.92|957.09|946.29|13
1646029650000|2022-02-28 06:27:30|956.88|946.08|956.62|945.82|956.88|946.08|955.93|945.13|17
1646029660000|2022-02-28 06:27:40|956.69|945.89|956.82|946.02|956.82|946.02|956.44|945.64|7
1646029670000|2022-02-28 06:27:50|956.89|946.09|956.85|946.05|957.08|946.28|956.44|945.64|13
1646029680000|2022-02-28 06:28:00|956.92|946.12|957.96|947.16|957.96|947.16|956.92|946.12|12
1646029690000|2022-02-28 06:28:10|958.06|947.26|958.36|947.56|958.5|947.7|958.01|947.21|12
1646029700000|2022-02-28 06:28:20|958.16|947.36|959.56|948.76|959.56|948.76|957.99|947.19|16
1646029710000|2022-02-28 06:28:30|959.42|948.62|958.77|947.97|959.42|948.62|958.75|947.95|12
1646029720000|2022-02-28 06:28:40|958.81|948.01|958.86|948.06|958.86|948.06|957.98|947.18|15
1646029730000|2022-02-28 06:28:50|959.09|948.29|961.8|951|961.8|951|959.09|948.29|14
1646029740000|2022-02-28 06:29:00|961.9|951.1|961.94|951.14|962.42|951.62|961.81|951.01|12
1646029750000|2022-02-28 06:29:10|961.89|951.09|960.79|949.99|961.89|951.09|960.79|949.99|13
1646029760000|2022-02-28 06:29:20|960.74|949.94|961.06|950.26|961.06|950.26|960.28|949.48|14
1646029770000|2022-02-28 06:29:30|960.98|950.18|960.02|949.22|961.03|950.23|959.97|949.17|15
1646029780000|2022-02-28 06:29:40|959.88|949.08|959.66|948.86|959.88|949.08|959.62|948.82|6
1646029790000|2022-02-28 06:29:50|959.67|948.87|959.91|949.11|959.91|949.11|959.16|948.36|12
1646029800000|2022-02-28 06:30:00|959.87|949.07|960.85|950.05|960.88|950.08|959.87|949.07|14
1646029810000|2022-02-28 06:30:10|960.59|949.79|960.51|949.71|960.61|949.81|960.51|949.71|5
1646029820000|2022-02-28 06:30:20|960.38|949.58|959.83|949.03|960.38|949.58|959.82|949.02|9
1646029830000|2022-02-28 06:30:30|959.89|949.09|959.41|948.61|959.89|949.09|959.41|948.61|12
1646029840000|2022-02-28 06:30:40|959.65|948.85|959|948.2|959.72|948.92|959|948.2|8
1646029850000|2022-02-28 06:30:50|958.98|948.18|957.66|946.86|958.98|948.18|957.66|946.86|10
1646029860000|2022-02-28 06:31:00|957.61|946.81|956.49|945.69|957.61|946.81|956.49|945.69|8
1646029870000|2022-02-28 06:31:10|956.57|945.77|955.59|944.79|956.67|945.87|955.48|944.68|19
1646029880000|2022-02-28 06:31:20|955.43|944.63|954.89|944.09|955.48|944.68|954.89|944.09|11
1646029890000|2022-02-28 06:31:30|954.76|943.96|956.06|945.26|956.23|945.43|954.5|943.7|18
1646029900000|2022-02-28 06:31:40|956.09|945.29|956.87|946.07|956.87|946.07|956.09|945.29|10
1646029910000|2022-02-28 06:31:50|956.8|946|956.8|946|956.95|946.15|956.8|946|7
1646029920000|2022-02-28 06:32:00|956.82|946.02|955.77|944.97|956.82|946.02|955.77|944.97|9
1646029930000|2022-02-28 06:32:10|955.8|945|954.81|944.01|955.8|945|954.76|943.96|13
1646029940000|2022-02-28 06:32:20|954.6|943.8|955.81|945.01|955.91|945.11|954.6|943.8|10
1646029950000|2022-02-28 06:32:30|955.95|945.15|956.41|945.61|956.45|945.65|955.41|944.61|18
1646029960000|2022-02-28 06:32:40|956.54|945.74|956.66|945.86|956.66|945.86|956.41|945.61|7
1646029970000|2022-02-28 06:32:50|956.65|945.85|956.58|945.78|956.65|945.85|956.58|945.78|3
1646029980000|2022-02-28 06:33:00|956.47|945.67|955.54|944.74|956.47|945.67|955.54|944.74|14
1646029990000|2022-02-28 06:33:10|955.55|944.75|956.83|946.03|956.83|946.03|955.46|944.66|18
1646030000000|2022-02-28 06:33:20|956.91|946.11|957.91|947.11|957.94|947.14|956.91|946.11|14
1646030010000|2022-02-28 06:33:30|957.85|947.05|957.27|946.47|957.91|947.11|957.27|946.47|16
1646030020000|2022-02-28 06:33:40|957.35|946.55|957.12|946.32|957.58|946.78|957.12|946.32|6
1646030030000|2022-02-28 06:33:50|956.93|946.13|956.98|946.18|957.28|946.48|956.93|946.13|8
1646030040000|2022-02-28 06:34:00|957.14|946.34|957.3|946.5|957.61|946.81|957.14|946.34|10
1646030050000|2022-02-28 06:34:10|957.51|946.71|957.77|946.97|957.89|947.09|957.3|946.5|7
1646030060000|2022-02-28 06:34:20|957.83|947.03|957.83|947.03|957.89|947.09|957.83|947.03|5
1646030070000|2022-02-28 06:34:30|957.88|947.08|959.06|948.26|959.06|948.26|957.88|947.08|15
1646030080000|2022-02-28 06:34:40|959.08|948.28|958.52|947.72|959.58|948.78|958.52|947.72|10
1646030090000|2022-02-28 06:34:50|958.35|947.55|958.49|947.69|959.22|948.42|958.35|947.55|9
1646030100000|2022-02-28 06:35:00|958.61|947.81|957.66|946.86|958.74|947.94|957.24|946.44|18
1646030110000|2022-02-28 06:35:10|957.61|946.81|957.56|946.76|957.69|946.89|957.07|946.27|13
1646030120000|2022-02-28 06:35:20|957.85|947.05|958.01|947.21|958.01|947.21|957.77|946.97|7
1646030130000|2022-02-28 06:35:30|958.07|947.27|959.39|948.59|959.39|948.59|958.07|947.27|9
1646030140000|2022-02-28 06:35:40|959.59|948.79|959.92|949.12|959.95|949.15|959.59|948.79|6
1646030150000|2022-02-28 06:35:50|959.85|949.05|959.59|948.79|959.85|949.05|959.59|948.79|6
1646030160000|2022-02-28 06:36:00|959.7|948.9|959.46|948.66|959.82|949.02|959.19|948.39|14
1646030170000|2022-02-28 06:36:10|959.43|948.63|960.7|949.9|960.95|950.15|959.35|948.55|16
1646030180000|2022-02-28 06:36:20|960.57|949.77|960.9|950.1|960.9|950.1|960.56|949.76|8
1646030190000|2022-02-28 06:36:30|960.85|950.05|960.9|950.1|961.22|950.42|960.83|950.03|11
1646030200000|2022-02-28 06:36:40|960.94|950.14|960.81|950.01|960.94|950.14|960.78|949.98|7
1646030210000|2022-02-28 06:36:50|960.72|949.92|960.97|950.17|960.97|950.17|960.7|949.9|6
1646030220000|2022-02-28 06:37:00|960.93|950.13|961.21|950.41|961.21|950.41|960.93|950.13|7
1646030240000|2022-02-28 06:37:20|961.18|950.38|960.8|950|961.18|950.38|960.8|950|5
1646030250000|2022-02-28 06:37:30|960.91|950.11|961.35|950.55|961.35|950.55|960.91|950.11|4
1646030260000|2022-02-28 06:37:40|961.43|950.63|960.99|950.19|961.43|950.63|960.91|950.11|7
1646030270000|2022-02-28 06:37:50|960.72|949.92|960.72|949.92|960.72|949.92|960.72|949.92|1
1646030280000|2022-02-28 06:38:00|960.6|949.8|960.47|949.67|960.6|949.8|960.04|949.24|8
1646030290000|2022-02-28 06:38:10|960.62|949.82|960.77|949.97|960.82|950.02|960.47|949.67|5
1646030300000|2022-02-28 06:38:20|960.74|949.94|962.11|951.31|962.11|951.31|960.4|949.6|15
1646030310000|2022-02-28 06:38:30|962.12|951.32|962.67|951.87|963.12|952.32|962.12|951.32|14
1646030320000|2022-02-28 06:38:40|962.42|951.62|961.29|950.49|962.48|951.68|960.69|949.89|15
1646030330000|2022-02-28 06:38:50|961.03|950.23|960.7|949.9|961.11|950.31|960.7|949.9|5
1646030340000|2022-02-28 06:39:00|960.92|950.12|960.94|950.14|961.35|950.55|960.91|950.11|10
1646030350000|2022-02-28 06:39:10|961.04|950.24|961.13|950.33|961.44|950.64|961.04|950.24|11
1646030360000|2022-02-28 06:39:20|961.36|950.56|961.53|950.73|961.59|950.79|961.22|950.42|7
1646030370000|2022-02-28 06:39:30|961.68|950.88|961.11|950.31|961.84|951.04|961.11|950.31|10
1646030380000|2022-02-28 06:39:40|961.33|950.53|960.55|949.75|961.33|950.53|960.55|949.75|6
1646030390000|2022-02-28 06:39:50|960.37|949.57|960.72|949.92|960.72|949.92|960.37|949.57|7
1646030400000|2022-02-28 06:40:00|960.59|949.79|960.97|950.17|960.97|950.17|960.59|949.79|4
1646030410000|2022-02-28 06:40:10|961.08|950.28|960.94|950.14|961.45|950.65|960.94|950.14|9
1646030420000|2022-02-28 06:40:20|960.83|950.03|960.4|949.6|960.83|950.03|960.4|949.6|3
1646030430000|2022-02-28 06:40:30|960.09|949.29|959.72|948.92|960.09|949.29|959.62|948.82|12
1646030440000|2022-02-28 06:40:40|959.64|948.84|959.78|948.98|959.78|948.98|959.19|948.39|14
1646030450000|2022-02-28 06:40:50|959.77|948.97|960.8|950|960.8|950|959.77|948.97|8
1646030460000|2022-02-28 06:41:00|960.51|949.71|960.99|950.19|961.77|950.97|960.28|949.48|23
1646030470000|2022-02-28 06:41:10|961.23|950.43|961.34|950.54|961.34|950.54|960.92|950.12|6
1646030480000|2022-02-28 06:41:20|961.23|950.43|960.68|949.88|961.23|950.43|960.67|949.87|7
1646030490000|2022-02-28 06:41:30|960.63|949.83|960.53|949.73|960.63|949.83|960.18|949.38|7
1646030500000|2022-02-28 06:41:40|960.34|949.54|960.28|949.48|960.6|949.8|960.28|949.48|4
1646030510000|2022-02-28 06:41:50|960.13|949.33|960.13|949.33|960.13|949.33|960.13|949.33|1
1646030520000|2022-02-28 06:42:00|960.14|949.34|959.29|948.49|960.61|949.81|959.29|948.49|15
1646030530000|2022-02-28 06:42:10|959.46|948.66|959|948.2|959.46|948.66|959|948.2|4
1646030540000|2022-02-28 06:42:20|959.17|948.37|959.03|948.23|959.39|948.59|959|948.2|7
1646030550000|2022-02-28 06:42:30|958.86|948.06|958.82|948.02|958.88|948.08|958.82|948.02|4
1646030560000|2022-02-28 06:42:40|958.77|947.97|957.04|946.24|958.77|947.97|956.74|945.94|15
1646030570000|2022-02-28 06:42:50|957.17|946.37|958.87|948.07|958.89|948.09|957.1|946.3|17
1646030580000|2022-02-28 06:43:00|958.93|948.13|959.15|948.35|959.56|948.76|958.93|948.13|11
1646030590000|2022-02-28 06:43:10|959.2|948.4|959.91|949.11|959.91|949.11|959.16|948.36|10
1646030600000|2022-02-28 06:43:20|959.97|949.17|960.66|949.86|960.88|950.08|959.97|949.17|10
1646030610000|2022-02-28 06:43:30|960.63|949.83|959.63|948.83|960.63|949.83|959.63|948.83|11
1646030620000|2022-02-28 06:43:40|959.55|948.75|959.58|948.78|959.95|949.15|959.55|948.75|15
1646030630000|2022-02-28 06:43:50|959.65|948.85|958.74|947.94|959.9|949.1|958.65|947.85|18
1646030640000|2022-02-28 06:44:00|958.82|948.02|958.5|947.7|958.82|948.02|958.49|947.69|7
1646030650000|2022-02-28 06:44:10|958.47|947.67|958.88|948.08|958.88|948.08|958.21|947.41|13
1646030660000|2022-02-28 06:44:20|958.69|947.89|959.4|948.6|959.4|948.6|958.39|947.59|17
1646030670000|2022-02-28 06:44:30|959.38|948.58|960.33|949.53|960.33|949.53|959.38|948.58|13
1646030680000|2022-02-28 06:44:40|960.28|949.48|960.24|949.44|960.28|949.48|960.14|949.34|4
1646030690000|2022-02-28 06:44:50|960.14|949.34|960.85|950.05|960.86|950.06|960.14|949.34|15
1646030700000|2022-02-28 06:45:00|960.79|949.99|960.83|950.03|960.87|950.07|960.35|949.55|7
1646030710000|2022-02-28 06:45:10|960.92|950.12|960.11|949.31|960.92|950.12|960.11|949.31|13
1646030720000|2022-02-28 06:45:20|959.9|949.1|958.78|947.98|959.9|949.1|958.78|947.98|9
1646030730000|2022-02-28 06:45:30|958.63|947.83|958.2|947.4|958.64|947.84|958.05|947.25|11
1646030740000|2022-02-28 06:45:40|958.48|947.68|958.7|947.9|958.94|948.14|958.32|947.52|9
1646030750000|2022-02-28 06:45:50|958.78|947.98|958.6|947.8|958.91|948.11|958.59|947.79|5
1646030760000|2022-02-28 06:46:00|958.56|947.76|958.32|947.52|958.56|947.76|958.17|947.37|11
1646030770000|2022-02-28 06:46:10|958.23|947.43|957.85|947.05|958.25|947.45|957.85|947.05|8
1646030780000|2022-02-28 06:46:20|957.81|947.01|957.33|946.53|957.81|947.01|957.24|946.44|6
1646030790000|2022-02-28 06:46:30|957.38|946.58|956.81|946.01|957.38|946.58|956.06|945.26|18
1646030800000|2022-02-28 06:46:40|956.95|946.15|956.92|946.12|957.12|946.32|956.81|946.01|8
1646030810000|2022-02-28 06:46:50|957.01|946.21|957.79|946.99|957.94|947.14|957.01|946.21|10
1646030820000|2022-02-28 06:47:00|957.87|947.07|958.04|947.24|958.05|947.25|957.83|947.03|10
1646030830000|2022-02-28 06:47:10|958.05|947.25|958.94|948.14|958.94|948.14|958.05|947.25|10
1646030840000|2022-02-28 06:47:20|959.14|948.34|959.6|948.8|959.6|948.8|959.08|948.28|8
1646030850000|2022-02-28 06:47:30|959.32|948.52|959.76|948.96|959.9|949.1|959.32|948.52|14
1646030860000|2022-02-28 06:47:40|959.68|948.88|960.06|949.26|960.06|949.26|959.33|948.53|10
1646030870000|2022-02-28 06:47:50|960.24|949.44|959.94|949.14|960.24|949.44|959.94|949.14|7
1646030880000|2022-02-28 06:48:00|960|949.2|960.26|949.46|960.26|949.46|960|949.2|5
1646030890000|2022-02-28 06:48:10|960.06|949.26|960.42|949.62|960.42|949.62|960.06|949.26|3
1646030900000|2022-02-28 06:48:20|960.2|949.4|959.75|948.95|960.2|949.4|959.75|948.95|9
1646030910000|2022-02-28 06:48:30|959.64|948.84|959.07|948.27|959.64|948.84|959.07|948.27|6
1646030920000|2022-02-28 06:48:40|958.93|948.13|958.78|947.98|959|948.2|958.6|947.8|7
1646030930000|2022-02-28 06:48:50|958.79|947.99|959.58|948.78|959.59|948.79|958.7|947.9|8
1646030940000|2022-02-28 06:49:00|959.7|948.9|959.92|949.12|959.92|949.12|959.66|948.86|14
1646030950000|2022-02-28 06:49:10|959.88|949.08|960.12|949.32|960.12|949.32|959.82|949.02|8
1646030960000|2022-02-28 06:49:20|960.22|949.42|959.94|949.14|960.22|949.42|959.94|949.14|3
1646030970000|2022-02-28 06:49:30|959.92|949.12|960.15|949.35|960.18|949.38|959.76|948.96|12
1646030980000|2022-02-28 06:49:40|959.99|949.19|960.17|949.37|960.35|949.55|959.9|949.1|9
1646030990000|2022-02-28 06:49:50|960.32|949.52|960.88|950.08|961.08|950.28|960.32|949.52|8
1646031000000|2022-02-28 06:50:00|960.82|950.02|960.45|949.65|960.82|950.02|960.41|949.61|5
1646031010000|2022-02-28 06:50:10|960.17|949.37|959.69|948.89|960.17|949.37|959.69|948.89|4
1646031020000|2022-02-28 06:50:20|959.53|948.73|959.89|949.09|959.89|949.09|959.45|948.65|7
1646031030000|2022-02-28 06:50:30|959.85|949.05|959.57|948.77|959.85|949.05|959.57|948.77|4
1646031040000|2022-02-28 06:50:40|959.81|949.01|959.8|949|959.83|949.03|959.8|949|4
1646031050000|2022-02-28 06:50:50|959.83|949.03|959.83|949.03|959.91|949.11|959.8|949|7
1646031060000|2022-02-28 06:51:00|959.91|949.11|959.86|949.06|959.91|949.11|959.63|948.83|12
1646031070000|2022-02-28 06:51:10|959.87|949.07|960.9|950.1|960.9|950.1|959.87|949.07|12
1646031080000|2022-02-28 06:51:20|961|950.2|960.86|950.06|961|950.2|960.76|949.96|5
1646031090000|2022-02-28 06:51:30|960.74|949.94|960.29|949.49|960.74|949.94|960.24|949.44|6
1646031100000|2022-02-28 06:51:40|960.1|949.3|960.14|949.34|960.14|949.34|960.08|949.28|3
1646031110000|2022-02-28 06:51:50|960.47|949.67|961|950.2|961|950.2|960.47|949.67|6
1646031120000|2022-02-28 06:52:00|960.97|950.17|961.77|950.97|961.77|950.97|960.97|950.17|13
1646031130000|2022-02-28 06:52:10|961.69|950.89|962.05|951.25|962.05|951.25|961.69|950.89|2
1646031140000|2022-02-28 06:52:20|961.97|951.17|961.59|950.79|961.97|951.17|961.45|950.65|8
1646031150000|2022-02-28 06:52:30|960.97|950.17|961.11|950.31|961.27|950.47|960.97|950.17|8
1646031160000|2022-02-28 06:52:40|961.18|950.38|961.18|950.38|961.18|950.38|961.18|950.38|1
1646031170000|2022-02-28 06:52:50|961.21|950.41|962.95|952.15|962.95|952.15|961.19|950.39|15
1646031180000|2022-02-28 06:53:00|962.87|952.07|962.59|951.79|963.16|952.36|962.59|951.79|14
1646031190000|2022-02-28 06:53:10|962.43|951.63|961.35|950.55|962.43|951.63|961.31|950.51|12
1646031200000|2022-02-28 06:53:20|961.56|950.76|961.56|950.76|961.6|950.8|961.56|950.76|3
1646031210000|2022-02-28 06:53:30|961.45|950.65|961.18|950.38|961.45|950.65|961.01|950.21|6
1646031220000|2022-02-28 06:53:40|961.11|950.31|961.49|950.69|961.49|950.69|961.11|950.31|6
1646031230000|2022-02-28 06:53:50|961.39|950.59|961.21|950.41|961.49|950.69|960.98|950.18|6
1646031240000|2022-02-28 06:54:00|961.13|950.33|961.99|951.19|961.99|951.19|961.13|950.33|12
1646031250000|2022-02-28 06:54:10|962.2|951.4|961.69|950.89|962.2|951.4|961.69|950.89|6
1646031260000|2022-02-28 06:54:20|961.71|950.91|961.63|950.83|961.91|951.11|961.59|950.79|7
1646031270000|2022-02-28 06:54:30|961.51|950.71|961.54|950.74|961.55|950.75|961.39|950.59|7
1646031280000|2022-02-28 06:54:40|961.55|950.75|961.56|950.76|961.85|951.05|961.55|950.75|4
1646031290000|2022-02-28 06:54:50|961.5|950.7|962.11|951.31|962.11|951.31|961.5|950.7|4
1646031300000|2022-02-28 06:55:00|962.05|951.25|962.07|951.27|962.61|951.81|962.05|951.25|9
1646031310000|2022-02-28 06:55:10|961.86|951.06|961.78|950.98|961.86|951.06|961.63|950.83|4
1646031320000|2022-02-28 06:55:20|961.65|950.85|961.6|950.8|961.66|950.86|961.6|950.8|6
1646031330000|2022-02-28 06:55:30|961.61|950.81|961.93|951.13|961.93|951.13|961.58|950.78|3
1646031340000|2022-02-28 06:55:40|961.97|951.17|962.74|951.94|962.74|951.94|961.97|951.17|7
1646031350000|2022-02-28 06:55:50|962.84|952.04|962.18|951.38|962.84|952.04|962.18|951.38|4
1646031360000|2022-02-28 06:56:00|962.19|951.39|961.93|951.13|962.19|951.39|961.93|951.13|2
1646031370000|2022-02-28 06:56:10|961.72|950.92|961.85|951.05|962.03|951.23|961.72|950.92|8
1646031380000|2022-02-28 06:56:20|961.56|950.76|960.74|949.94|961.58|950.78|960.74|949.94|10
1646031390000|2022-02-28 06:56:30|960.66|949.86|961.12|950.32|961.26|950.46|960.66|949.86|5
1646031400000|2022-02-28 06:56:40|961.24|950.44|961.01|950.21|961.24|950.44|960.99|950.19|4
1646031410000|2022-02-28 06:56:50|961.11|950.31|961.39|950.59|961.39|950.59|961.01|950.21|9
1646031420000|2022-02-28 06:57:00|961.43|950.63|962|951.2|962|951.2|961.43|950.63|4
1646031430000|2022-02-28 06:57:10|962.5|951.7|962.58|951.78|962.87|952.07|962.27|951.47|11
1646031450000|2022-02-28 06:57:30|962.14|951.34|962.54|951.74|962.61|951.81|962.11|951.31|7
1646031460000|2022-02-28 06:57:40|962.31|951.51|962.11|951.31|962.31|951.51|962.11|951.31|2
1646031470000|2022-02-28 06:57:50|961.97|951.17|961.76|950.96|961.97|951.17|961.76|950.96|5
1646031480000|2022-02-28 06:58:00|961.51|950.71|961.46|950.66|961.51|950.71|961.46|950.66|2
1646031490000|2022-02-28 06:58:10|961.52|950.72|961.95|951.15|962.02|951.22|961.52|950.72|9
1646031500000|2022-02-28 06:58:20|961.66|950.86|960.85|950.05|961.66|950.86|960.85|950.05|8
1646031510000|2022-02-28 06:58:30|960.57|949.77|960.14|949.34|960.62|949.82|959.91|949.11|10
1646031520000|2022-02-28 06:58:40|960.28|949.48|961.68|950.88|961.68|950.88|960.25|949.45|9
1646031530000|2022-02-28 06:58:50|961.69|950.89|961.53|950.73|961.94|951.14|961.28|950.48|17
1646031540000|2022-02-28 06:59:00|961.35|950.55|959.65|948.85|961.35|950.55|959.65|948.85|12
1646031550000|2022-02-28 06:59:10|959.68|948.88|958.92|948.12|959.68|948.88|958.92|948.12|11
1646031560000|2022-02-28 06:59:20|958.82|948.02|957.36|946.56|958.82|948.02|957.36|946.56|15
1646031570000|2022-02-28 06:59:30|957.62|946.82|958.06|947.26|958.06|947.26|957.44|946.64|8
1646031580000|2022-02-28 06:59:40|958.09|947.29|959.55|948.75|959.55|948.75|958.09|947.29|13
1646031590000|2022-02-28 06:59:50|959.49|948.69|959.43|948.63|959.59|948.79|959.43|948.63|5
1646031600000|2022-02-28 07:00:00|959.61|948.81|959.21|948.41|959.61|948.81|959.21|948.41|8
1646031610000|2022-02-28 07:00:10|959.45|948.65|957.95|947.15|959.45|948.65|957.95|947.15|10
1646031620000|2022-02-28 07:00:20|957.58|946.78|957.1|946.3|957.82|947.02|957.1|946.3|7
1646031630000|2022-02-28 07:00:30|957|946.2|957.66|946.86|957.66|946.86|957|946.2|6
1646031640000|2022-02-28 07:00:40|957.64|946.84|956.87|946.07|957.81|947.01|956.87|946.07|10
1646031650000|2022-02-28 07:00:50|956.91|946.11|956.67|945.87|956.91|946.11|956.17|945.37|15
1646031660000|2022-02-28 07:01:00|956.68|945.88|956.67|945.87|956.68|945.88|956.01|945.21|13
1646031670000|2022-02-28 07:01:10|956.7|945.9|956.75|945.95|956.97|946.17|956.7|945.9|12
1646031680000|2022-02-28 07:01:20|956.54|945.74|956.8|946|956.8|946|956.54|945.74|4
1646031690000|2022-02-28 07:01:30|956.79|945.99|956.31|945.51|956.79|945.99|956.31|945.51|9
1646031700000|2022-02-28 07:01:40|956.53|945.73|956.8|946|956.8|946|956.53|945.73|6
1646031710000|2022-02-28 07:01:50|956.81|946.01|956.79|945.99|956.81|946.01|956.64|945.84|6
1646031720000|2022-02-28 07:02:00|956.78|945.98|957.05|946.25|957.05|946.25|956.6|945.8|8
1646031730000|2022-02-28 07:02:10|957.14|946.34|957.54|946.74|957.59|946.79|957.09|946.29|10
1646031740000|2022-02-28 07:02:20|957.59|946.79|958.5|947.7|958.5|947.7|957.59|946.79|8
1646031750000|2022-02-28 07:02:30|958.53|947.73|958.25|947.45|958.53|947.73|957.92|947.12|10
1646031760000|2022-02-28 07:02:40|957.93|947.13|957.68|946.88|957.93|947.13|957.68|946.88|4
1646031770000|2022-02-28 07:02:50|957.33|946.53|957.72|946.92|957.72|946.92|957.33|946.53|4
1646031780000|2022-02-28 07:03:00|957.65|946.85|957.65|946.85|957.77|946.97|957.65|946.85|5
1646031790000|2022-02-28 07:03:10|957.54|946.74|957.2|946.4|957.75|946.95|957.2|946.4|5
1646031800000|2022-02-28 07:03:20|957.23|946.43|958.69|947.89|958.69|947.89|957.16|946.36|11
1646031810000|2022-02-28 07:03:30|958.79|947.99|959.35|948.55|959.35|948.55|958.66|947.86|10
1646031820000|2022-02-28 07:03:40|959.23|948.43|959.45|948.65|959.45|948.65|959.23|948.43|5
1646031830000|2022-02-28 07:03:50|959.48|948.68|960.42|949.62|960.42|949.62|959.48|948.68|15
1646031840000|2022-02-28 07:04:00|960.63|949.83|960.39|949.59|960.63|949.83|960.39|949.59|8
1646031850000|2022-02-28 07:04:10|960.25|949.45|960.12|949.32|960.56|949.76|960.12|949.32|14
1646031860000|2022-02-28 07:04:20|960.26|949.46|960.76|949.96|960.81|950.01|960.26|949.46|6
1646031870000|2022-02-28 07:04:30|960.81|950.01|960.85|950.05|960.95|950.15|960.63|949.83|10
1646031880000|2022-02-28 07:04:40|960.86|950.06|960.86|950.06|960.86|950.06|960.86|950.06|1
1646031890000|2022-02-28 07:04:50|960.91|950.11|961.57|950.77|961.59|950.79|960.91|950.11|9
1646031900000|2022-02-28 07:05:00|961.8|951|961.8|951|961.8|951|961.44|950.64|6
1646031910000|2022-02-28 07:05:10|961.97|951.17|962.81|952.01|962.81|952.01|961.96|951.16|14
1646031920000|2022-02-28 07:05:20|962.73|951.93|964.78|953.98|965|954.2|962.73|951.93|16
1646031930000|2022-02-28 07:05:30|965.01|954.21|965.45|954.65|965.75|954.95|964.92|954.12|21
1646031940000|2022-02-28 07:05:40|965.65|954.85|965.82|955.02|965.94|955.14|965.09|954.29|17
1646031950000|2022-02-28 07:05:50|965.66|954.86|965.84|955.04|966.03|955.23|965.28|954.48|14
1646031960000|2022-02-28 07:06:00|965.66|954.86|965.69|954.89|965.8|955|965.19|954.39|14
1646031970000|2022-02-28 07:06:10|965.61|954.81|965.28|954.48|965.75|954.95|965.22|954.42|12
1646031980000|2022-02-28 07:06:20|965.26|954.46|965.03|954.23|965.26|954.46|964.95|954.15|4
1646031990000|2022-02-28 07:06:30|965.13|954.33|965.1|954.3|965.29|954.49|965|954.2|8
1646032000000|2022-02-28 07:06:40|965.12|954.32|965.83|955.03|965.83|955.03|965.12|954.32|6
1646032010000|2022-02-28 07:06:50|965.99|955.19|966.33|955.53|966.33|955.53|965.92|955.12|7
1646032020000|2022-02-28 07:07:00|966.19|955.39|966.69|955.89|966.75|955.95|966.01|955.21|7
1646032030000|2022-02-28 07:07:10|966.58|955.78|965.79|954.99|966.66|955.86|965.64|954.84|12
1646032040000|2022-02-28 07:07:20|965.8|955|965.51|954.71|965.8|955|965.51|954.71|6
1646032050000|2022-02-28 07:07:30|965.56|954.76|964.91|954.11|965.56|954.76|964.91|954.11|11
1646032060000|2022-02-28 07:07:40|964.95|954.15|965.65|954.85|965.65|954.85|964.91|954.11|11
1646032070000|2022-02-28 07:07:50|965.4|954.6|965.03|954.23|965.4|954.6|964.93|954.13|6
1646032080000|2022-02-28 07:08:00|965.18|954.38|965.1|954.3|965.64|954.84|965.07|954.27|14
1646032090000|2022-02-28 07:08:10|965.22|954.42|965.66|954.86|965.79|954.99|965.22|954.42|5
1646032100000|2022-02-28 07:08:20|965.8|955|965.81|955.01|965.81|955.01|965.8|955|2
1646032110000|2022-02-28 07:08:30|965.8|955|965.81|955.01|965.81|955.01|965.46|954.66|5
1646032120000|2022-02-28 07:08:40|965.86|955.06|964.97|954.17|965.86|955.06|964.97|954.17|9
1646032130000|2022-02-28 07:08:50|964.88|954.08|964.87|954.07|964.9|954.1|964.87|954.07|5
1646032140000|2022-02-28 07:09:00|964.83|954.03|965.19|954.39|965.19|954.39|964.8|954|4
1646032150000|2022-02-28 07:09:10|965.44|954.64|965.73|954.93|965.91|955.11|965.44|954.64|6
1646032160000|2022-02-28 07:09:20|965.48|954.68|964.85|954.05|965.48|954.68|964.85|954.05|7
1646032170000|2022-02-28 07:09:30|964.81|954.01|964.81|954.01|964.81|954.01|964.8|954|3
1646032180000|2022-02-28 07:09:40|964.95|954.15|964.82|954.02|964.97|954.17|964.82|954.02|3
1646032190000|2022-02-28 07:09:50|964.92|954.12|966.38|955.58|966.38|955.58|964.92|954.12|12
1646032200000|2022-02-28 07:10:00|966.5|955.7|966.05|955.25|966.5|955.7|966|955.2|9
1646032210000|2022-02-28 07:10:10|966.16|955.36|964.1|953.3|966.16|955.36|964.1|953.3|17
1646032220000|2022-02-28 07:10:20|964.07|953.27|964.83|954.03|964.83|954.03|963.89|953.09|7
1646032230000|2022-02-28 07:10:30|964.77|953.97|965.33|954.53|965.65|954.85|964.73|953.93|14
1646032240000|2022-02-28 07:10:40|965.41|954.61|964.7|953.9|965.41|954.61|964.7|953.9|11
1646032250000|2022-02-28 07:10:50|964.44|953.64|964.58|953.78|964.58|953.78|963.99|953.19|10
1646032260000|2022-02-28 07:11:00|964.75|953.95|963.62|952.82|964.75|953.95|963.62|952.82|8
1646032270000|2022-02-28 07:11:10|963.22|952.42|963.94|953.14|963.94|953.14|962.99|952.19|14
1646032280000|2022-02-28 07:11:20|964.26|953.46|964.44|953.64|964.91|954.11|964.26|953.46|15
1646032290000|2022-02-28 07:11:30|964.09|953.29|963.89|953.09|964.44|953.64|963.87|953.07|11
1646032300000|2022-02-28 07:11:40|963.86|953.06|963.04|952.24|963.86|953.06|963.04|952.24|11
1646032310000|2022-02-28 07:11:50|963.18|952.38|963.01|952.21|963.59|952.79|962.92|952.12|12
1646032320000|2022-02-28 07:12:00|962.91|952.11|962.84|952.04|962.91|952.11|962.83|952.03|7
1646032330000|2022-02-28 07:12:10|962.79|951.99|963.38|952.58|963.57|952.77|962.79|951.99|15
1646032340000|2022-02-28 07:12:20|963.25|952.45|963.62|952.82|963.62|952.82|963.25|952.45|6
1646032350000|2022-02-28 07:12:30|963.7|952.9|964.05|953.25|964.05|953.25|963.66|952.86|5
1646032360000|2022-02-28 07:12:40|964.15|953.35|963.78|952.98|964.15|953.35|963.78|952.98|5
1646032370000|2022-02-28 07:12:50|963.86|953.06|964.75|953.95|964.75|953.95|963.86|953.06|7
1646032380000|2022-02-28 07:13:00|964.67|953.87|965.19|954.39|965.91|955.11|964.63|953.83|14
1646032390000|2022-02-28 07:13:10|965.42|954.62|964.54|953.74|965.6|954.8|964.54|953.74|13
1646032400000|2022-02-28 07:13:20|964.45|953.65|964.48|953.68|964.57|953.77|963.93|953.13|9
1646032410000|2022-02-28 07:13:30|964.58|953.78|965.66|954.86|965.66|954.86|964.58|953.78|12
1646032420000|2022-02-28 07:13:40|965.7|954.9|967.46|956.66|967.63|956.83|965.7|954.9|12
1646032430000|2022-02-28 07:13:50|967.34|956.54|967.71|956.91|967.71|956.91|966.93|956.13|8
1646032440000|2022-02-28 07:14:00|967.6|956.8|967.32|956.52|967.71|956.91|967.32|956.52|6
1646032450000|2022-02-28 07:14:10|967.29|956.49|966.9|956.1|967.29|956.49|966.75|955.95|7
1646032460000|2022-02-28 07:14:20|966.91|956.11|966.63|955.83|966.92|956.12|966.63|955.83|4
1646032470000|2022-02-28 07:14:30|966.88|956.08|966.88|956.08|966.88|956.08|966.88|956.08|1
1646032480000|2022-02-28 07:14:40|966.9|956.1|966.97|956.17|966.97|956.17|966.9|956.1|2
1646032490000|2022-02-28 07:14:50|966.91|956.11|966.91|956.11|966.91|956.11|966.91|956.11|1
1646032500000|2022-02-28 07:15:00|966.97|956.17|966.06|955.26|966.97|956.17|966.06|955.26|7
1646032510000|2022-02-28 07:15:10|966.12|955.32|966.96|956.16|966.96|956.16|966.12|955.32|7
1646032520000|2022-02-28 07:15:20|966.95|956.15|967.66|956.86|967.76|956.96|966.95|956.15|12
1646032530000|2022-02-28 07:15:30|967.43|956.63|966.92|956.12|967.66|956.86|966.92|956.12|9
1646032540000|2022-02-28 07:15:40|966.91|956.11|967.05|956.25|967.05|956.25|966.91|956.11|3
1646032550000|2022-02-28 07:15:50|967.06|956.26|967.74|956.94|967.74|956.94|967.05|956.25|9
1646032560000|2022-02-28 07:16:00|967.86|957.06|967.66|956.86|967.86|957.06|967.58|956.78|5
1646032570000|2022-02-28 07:16:10|967.65|956.85|967.65|956.85|967.65|956.85|967.52|956.72|5
1646032580000|2022-02-28 07:16:20|967.79|956.99|967.86|957.06|967.87|957.07|967.79|956.99|5
1646032590000|2022-02-28 07:16:30|967.79|956.99|968.63|957.83|968.63|957.83|967.79|956.99|10
1646032600000|2022-02-28 07:16:40|968.46|957.66|968.48|957.68|968.63|957.83|968.08|957.28|6
1646032610000|2022-02-28 07:16:50|968.18|957.38|968.15|957.35|968.18|957.38|967.92|957.12|6
1646032620000|2022-02-28 07:17:00|968.36|957.56|968.63|957.83|968.71|957.91|968.36|957.56|6
1646032630000|2022-02-28 07:17:10|968.7|957.9|968.67|957.87|968.7|957.9|968.61|957.81|3
1646032640000|2022-02-28 07:17:20|968.74|957.94|968.81|958.01|968.95|958.15|968.68|957.88|7
1646032650000|2022-02-28 07:17:30|968.95|958.15|968.96|958.16|969.15|958.35|968.92|958.12|7
1646032660000|2022-02-28 07:17:40|968.95|958.15|969.06|958.26|969.06|958.26|968.95|958.15|3
1646032670000|2022-02-28 07:17:50|968.97|958.17|968.91|958.11|969.06|958.26|968.91|958.11|7
1646032680000|2022-02-28 07:18:00|969.13|958.33|968.84|958.04|969.13|958.33|968.84|958.04|7
1646032690000|2022-02-28 07:18:10|968.88|958.08|968.9|958.1|968.93|958.13|968.84|958.04|5
1646032700000|2022-02-28 07:18:20|968.89|958.09|968.96|958.16|968.96|958.16|968.89|958.09|2
1646032710000|2022-02-28 07:18:30|969.02|958.22|969.02|958.22|969.07|958.27|968.87|958.07|9
1646032720000|2022-02-28 07:18:40|969.09|958.29|968.98|958.18|969.24|958.44|968.98|958.18|6
1646032730000|2022-02-28 07:18:50|968.77|957.97|968.28|957.48|968.77|957.97|968.28|957.48|6
1646032740000|2022-02-28 07:19:00|968.52|957.72|968.65|957.85|968.88|958.08|968.28|957.48|8
1646032750000|2022-02-28 07:19:10|968.61|957.81|968.47|957.67|968.95|958.15|968.47|957.67|7
1646032760000|2022-02-28 07:19:20|968.49|957.69|967.12|956.32|968.49|957.69|967.12|956.32|9
1646032770000|2022-02-28 07:19:30|967.11|956.31|967.3|956.5|967.3|956.5|967.1|956.3|7
1646032780000|2022-02-28 07:19:40|967.28|956.48|967.8|957|967.8|957|967.28|956.48|6
1646032790000|2022-02-28 07:19:50|967.77|956.97|968.67|957.87|968.67|957.87|967.77|956.97|15
1646032800000|2022-02-28 07:20:00|968.73|957.93|969.41|958.61|969.79|958.99|968.73|957.93|9
1646032810000|2022-02-28 07:20:10|969.42|958.62|969.42|958.62|969.42|958.62|969.42|958.62|1
1646032820000|2022-02-28 07:20:20|969.36|958.56|969.78|958.98|969.78|958.98|969.36|958.56|5
1646032830000|2022-02-28 07:20:30|969.77|958.97|970.65|959.85|970.65|959.85|969.77|958.97|8
1646032840000|2022-02-28 07:20:40|970.66|959.86|969.8|959|970.96|960.16|969.8|959|13
1646032850000|2022-02-28 07:20:50|969.55|958.75|970.45|959.65|970.76|959.96|969.55|958.75|10
1646032860000|2022-02-28 07:21:00|970.48|959.68|969.83|959.03|970.48|959.68|969.81|959.01|7
1646032870000|2022-02-28 07:21:10|969.84|959.04|969|958.2|969.84|959.04|969|958.2|9
1646032880000|2022-02-28 07:21:20|968.97|958.17|968.97|958.17|968.97|958.17|968.97|958.17|1
1646032890000|2022-02-28 07:21:30|968.87|958.07|969.61|958.81|969.61|958.81|968.87|958.07|5
1646032900000|2022-02-28 07:21:40|969.63|958.83|969.73|958.93|969.73|958.93|969.59|958.79|3
1646032910000|2022-02-28 07:21:50|969.75|958.95|969.53|958.73|969.75|958.95|969.47|958.67|3
1646032920000|2022-02-28 07:22:00|969.55|958.75|969.88|959.08|969.96|959.16|969.55|958.75|7
1646032930000|2022-02-28 07:22:10|969.8|959|970.2|959.4|970.2|959.4|969.8|959|5
1646032940000|2022-02-28 07:22:20|970.13|959.33|970.52|959.72|970.79|959.99|970.13|959.33|8
1646032950000|2022-02-28 07:22:30|970.3|959.5|969.82|959.02|970.3|959.5|969.82|959.02|10
1646032960000|2022-02-28 07:22:40|969.86|959.06|969.9|959.1|970.02|959.22|969.86|959.06|4
1646032970000|2022-02-28 07:22:50|969.86|959.06|970.06|959.26|970.06|959.26|969.86|959.06|4
1646032980000|2022-02-28 07:23:00|970.16|959.36|970.83|960.03|971.04|960.24|970.1|959.3|12
1646032990000|2022-02-28 07:23:10|970.99|960.19|971.88|961.08|972.65|961.85|970.98|960.18|19
1646033000000|2022-02-28 07:23:20|971.82|961.02|971.1|960.3|971.82|961.02|971.1|960.3|9
1646033010000|2022-02-28 07:23:30|970.93|960.13|970.93|960.13|971.07|960.27|970.92|960.12|7
1646033020000|2022-02-28 07:23:40|971.11|960.31|971.67|960.87|971.69|960.89|971.11|960.31|9
1646033030000|2022-02-28 07:23:50|971.86|961.06|972.09|961.29|972.09|961.29|971.85|961.05|5
1646033040000|2022-02-28 07:24:00|972.06|961.26|972.28|961.48|972.57|961.77|972.06|961.26|9
1646033050000|2022-02-28 07:24:10|972.6|961.8|975.65|964.85|975.85|965.05|972.6|961.8|13
1646033060000|2022-02-28 07:24:20|975.39|964.59|974.93|964.13|975.39|964.59|974.93|964.13|6
1646033070000|2022-02-28 07:24:30|974.92|964.12|974.24|963.44|974.92|964.12|974.24|963.44|14
1646033080000|2022-02-28 07:24:40|974.48|963.68|974.22|963.42|974.48|963.68|973.95|963.15|11
1646033090000|2022-02-28 07:24:50|973.98|963.18|973.56|962.76|973.98|963.18|973.56|962.76|9
1646033100000|2022-02-28 07:25:00|973.62|962.82|973.81|963.01|973.81|963.01|973.62|962.82|7
1646033110000|2022-02-28 07:25:10|973.82|963.02|973.6|962.8|973.94|963.14|973.6|962.8|9
1646033120000|2022-02-28 07:25:20|973.84|963.04|973.74|962.94|973.84|963.04|973.64|962.84|4
1646033130000|2022-02-28 07:25:30|973.77|962.97|973.76|962.96|973.84|963.04|973.69|962.89|5
1646033140000|2022-02-28 07:25:40|973.88|963.08|974.91|964.11|974.92|964.12|973.88|963.08|11
1646033150000|2022-02-28 07:25:50|974.87|964.07|974.92|964.12|975.1|964.3|974.87|964.07|7
1646033160000|2022-02-28 07:26:00|975.09|964.29|975|964.2|975.43|964.63|975|964.2|11
1646033170000|2022-02-28 07:26:10|974.99|964.19|976.5|965.7|976.83|966.03|974.93|964.13|18
1646033180000|2022-02-28 07:26:20|976.83|966.03|977.7|966.9|977.7|966.9|976.14|965.34|12
1646033190000|2022-02-28 07:26:30|978|967.2|977.89|967.09|978|967.2|977.4|966.6|9
1646033200000|2022-02-28 07:26:40|977.97|967.17|977.93|967.13|978.17|967.37|977.93|967.13|4
1646033210000|2022-02-28 07:26:50|977.86|967.06|975.72|964.92|977.86|967.06|975.72|964.92|9
1646033220000|2022-02-28 07:27:00|975.78|964.98|975.19|964.39|975.78|964.98|975.19|964.39|10
1646033230000|2022-02-28 07:27:10|975.37|964.57|973.94|963.14|975.37|964.57|973.94|963.14|15
1646033240000|2022-02-28 07:27:20|973.87|963.07|972.9|962.1|973.87|963.07|972.9|962.1|14
1646033250000|2022-02-28 07:27:30|972.86|962.06|973.39|962.59|973.63|962.83|972.86|962.06|14
1646033260000|2022-02-28 07:27:40|973.26|962.46|972.87|962.07|973.26|962.46|972.87|962.07|6
1646033270000|2022-02-28 07:27:50|972.89|962.09|972.71|961.91|973.01|962.21|972.71|961.91|10
1646033280000|2022-02-28 07:28:00|972.55|961.75|972.79|961.99|972.79|961.99|972.55|961.75|3
1646033290000|2022-02-28 07:28:10|972.67|961.87|972.07|961.27|972.7|961.9|972.07|961.27|17
1646033300000|2022-02-28 07:28:20|971.89|961.09|971.18|960.38|971.89|961.09|971.18|960.38|3
1646033310000|2022-02-28 07:28:30|971.48|960.68|973.37|962.57|973.41|962.61|971.33|960.53|19
1646033320000|2022-02-28 07:28:40|973.42|962.62|973.39|962.59|973.47|962.67|973.34|962.54|5
1646033330000|2022-02-28 07:28:50|973.16|962.36|975.86|965.06|975.86|965.06|973.16|962.36|17
1646033340000|2022-02-28 07:29:00|975.73|964.93|975.46|964.66|975.73|964.93|975.11|964.31|11
1646033350000|2022-02-28 07:29:10|975.47|964.67|976.07|965.27|976.07|965.27|975.42|964.62|6
1646033360000|2022-02-28 07:29:20|976.1|965.3|977.28|966.48|977.28|966.48|976.1|965.3|15
1646033370000|2022-02-28 07:29:30|977.07|966.27|975.92|965.12|977.07|966.27|975.92|965.12|14
1646033380000|2022-02-28 07:29:40|976.03|965.23|975.91|965.11|976.03|965.23|975.91|965.11|5
1646033390000|2022-02-28 07:29:50|975.77|964.97|976.82|966.02|976.82|966.02|975.21|964.41|12
1646033400000|2022-02-28 07:30:00|976.83|966.03|977.96|967.16|978.06|967.26|976.83|966.03|13
1646033410000|2022-02-28 07:30:10|977.92|967.12|976.85|966.05|977.92|967.12|976.85|966.05|14
1646033420000|2022-02-28 07:30:20|976.91|966.11|976.72|965.92|976.99|966.19|976.41|965.61|9
1646033430000|2022-02-28 07:30:30|976.57|965.77|975.66|964.86|976.57|965.77|975.66|964.86|10
1646033440000|2022-02-28 07:30:40|975.9|965.1|976|965.2|976|965.2|975.89|965.09|5
1646033450000|2022-02-28 07:30:50|976.02|965.22|976.29|965.49|976.29|965.49|976.02|965.22|2
1646033460000|2022-02-28 07:31:00|976.41|965.61|977.02|966.22|977.02|966.22|976.41|965.61|8
1646033470000|2022-02-28 07:31:10|976.89|966.09|977.07|966.27|977.07|966.27|976.85|966.05|6
1646033480000|2022-02-28 07:31:20|977.15|966.35|976.81|966.01|977.15|966.35|976.81|966.01|5
1646033490000|2022-02-28 07:31:30|976.91|966.11|977.11|966.31|977.11|966.31|976.81|966.01|9
1646033500000|2022-02-28 07:31:40|977.13|966.33|976.94|966.14|977.13|966.33|976.79|965.99|7
1646033510000|2022-02-28 07:31:50|977.01|966.21|976.86|966.06|977.01|966.21|976.86|966.06|3
1646033520000|2022-02-28 07:32:00|976.99|966.19|976.82|966.02|977.07|966.27|976.82|966.02|5
1646033530000|2022-02-28 07:32:10|976.81|966.01|976.07|965.27|976.81|966.01|976.07|965.27|8
1646033540000|2022-02-28 07:32:20|975.88|965.08|975.6|964.8|975.88|965.08|975.07|964.27|6
1646033550000|2022-02-28 07:32:30|975.69|964.89|976.5|965.7|976.5|965.7|975.67|964.87|11
1646033560000|2022-02-28 07:32:40|976.39|965.59|975.77|964.97|976.39|965.59|975.77|964.97|4
1646033570000|2022-02-28 07:32:50|975.84|965.04|975.84|965.04|975.84|965.04|975.84|965.04|1
1646033580000|2022-02-28 07:33:00|975.75|964.95|975.93|965.13|976.17|965.37|975.75|964.95|11
1646033590000|2022-02-28 07:33:10|975.92|965.12|974.84|964.04|975.92|965.12|974.84|964.04|6
1646033600000|2022-02-28 07:33:20|974.77|963.97|974.73|963.93|974.77|963.97|974.73|963.93|2
1646033610000|2022-02-28 07:33:30|974.7|963.9|974.94|964.14|974.94|964.14|974.7|963.9|6
1646033620000|2022-02-28 07:33:40|974.95|964.15|977.02|966.22|977.02|966.22|974.95|964.15|18
1646033630000|2022-02-28 07:33:50|977.21|966.41|978.08|967.28|978.08|967.28|977.15|966.35|13
1646033640000|2022-02-28 07:34:00|977.98|967.18|978.69|967.89|978.69|967.89|977.91|967.11|10
1646033650000|2022-02-28 07:34:10|979|968.2|979.34|968.54|979.87|969.07|978.79|967.99|18
1646033660000|2022-02-28 07:34:20|979.46|968.66|979.34|968.54|979.5|968.7|979.19|968.39|9
1646033670000|2022-02-28 07:34:30|979.24|968.44|978.18|967.38|979.24|968.44|977.92|967.12|11
1646033680000|2022-02-28 07:34:40|978.44|967.64|978.69|967.89|978.88|968.08|978.44|967.64|5
1646033690000|2022-02-28 07:34:50|978.88|968.08|979.95|969.15|979.95|969.15|978.87|968.07|13
1646033700000|2022-02-28 07:35:00|980.01|969.21|980.85|970.05|980.85|970.05|980.01|969.21|10
1646033710000|2022-02-28 07:35:10|980.79|969.99|981.11|970.31|981.11|970.31|980.66|969.86|13
1646033720000|2022-02-28 07:35:20|981.05|970.25|981.89|971.09|981.89|971.09|980.89|970.09|11
1646033730000|2022-02-28 07:35:30|981.99|971.19|983.36|972.56|983.51|972.71|981.99|971.19|13
1646033740000|2022-02-28 07:35:40|983.51|972.71|983.81|973.01|983.81|973.01|983.43|972.63|12
1646033750000|2022-02-28 07:35:50|983.87|973.07|981.2|970.4|983.87|973.07|981.16|970.36|24
1646033760000|2022-02-28 07:36:00|981.19|970.39|980.43|969.63|981.19|970.39|980.07|969.27|12
1646033770000|2022-02-28 07:36:10|980.27|969.47|979.94|969.14|980.27|969.47|979.92|969.12|6
1646033780000|2022-02-28 07:36:20|979.82|969.02|980.05|969.25|980.05|969.25|979.81|969.01|6
1646033790000|2022-02-28 07:36:30|980.04|969.24|979.95|969.15|980.04|969.24|979.46|968.66|9
1646033800000|2022-02-28 07:36:40|979.78|968.98|979.76|968.96|979.9|969.1|979.72|968.92|9
1646033810000|2022-02-28 07:36:50|979.86|969.06|979.25|968.45|979.86|969.06|979.25|968.45|9
1646033820000|2022-02-28 07:37:00|979.11|968.31|978.69|967.89|979.11|968.31|978.64|967.84|10
1646033830000|2022-02-28 07:37:10|978.68|967.88|978.06|967.26|978.7|967.9|978.06|967.26|11
1646033840000|2022-02-28 07:37:20|978|967.2|976.93|966.13|978.14|967.34|976.93|966.13|12
1646033850000|2022-02-28 07:37:30|977.04|966.24|977.63|966.83|977.63|966.83|977.01|966.21|12
1646033860000|2022-02-28 07:37:40|977.7|966.9|977.79|966.99|977.79|966.99|977.7|966.9|3
1646033870000|2022-02-28 07:37:50|977.8|967|977.07|966.27|977.8|967|977.07|966.27|9
1646033880000|2022-02-28 07:38:00|977.18|966.38|976.99|966.19|977.18|966.38|976.81|966.01|8
1646033890000|2022-02-28 07:38:10|976.93|966.13|976.88|966.08|977.51|966.71|976.88|966.08|11
1646033900000|2022-02-28 07:38:20|977|966.2|976.85|966.05|977|966.2|976.84|966.04|6
1646033910000|2022-02-28 07:38:30|976.79|965.99|975.75|964.95|976.79|965.99|975.61|964.81|10
1646033920000|2022-02-28 07:38:40|975.79|964.99|975.55|964.75|975.79|964.99|975.55|964.75|9
1646033930000|2022-02-28 07:38:50|975.32|964.52|975.5|964.7|975.7|964.9|975.09|964.29|10
1646033940000|2022-02-28 07:39:00|975.58|964.78|974.92|964.12|975.68|964.88|974.92|964.12|12
1646033950000|2022-02-28 07:39:10|975.03|964.23|974.9|964.1|975.05|964.25|974.81|964.01|12
1646033960000|2022-02-28 07:39:20|974.98|964.18|974.94|964.14|974.98|964.18|974.81|964.01|6
1646033970000|2022-02-28 07:39:30|974.87|964.07|974.22|963.42|974.87|964.07|974.01|963.21|9
1646033980000|2022-02-28 07:39:40|974.01|963.21|974.39|963.59|974.39|963.59|974.01|963.21|7
1646033990000|2022-02-28 07:39:50|974.62|963.82|974.62|963.82|974.62|963.82|974.62|963.82|1
1646034000000|2022-02-28 07:40:00|974.7|963.9|974.85|964.05|974.85|964.05|974.64|963.84|7
1646034010000|2022-02-28 07:40:10|974.83|964.03|975.65|964.85|975.65|964.85|974.83|964.03|7
1646034020000|2022-02-28 07:40:20|975.95|965.15|975.93|965.13|975.95|965.15|975.83|965.03|3
1646034030000|2022-02-28 07:40:30|975.75|964.95|976.03|965.23|976.03|965.23|975.62|964.82|9
1646034040000|2022-02-28 07:40:40|975.95|965.15|976.04|965.24|976.04|965.24|975.94|965.14|6
1646034050000|2022-02-28 07:40:50|976.01|965.21|976.06|965.26|976.06|965.26|976.01|965.21|3
1646034060000|2022-02-28 07:41:00|976.34|965.54|976.78|965.98|976.97|966.17|976.34|965.54|12
1646034070000|2022-02-28 07:41:10|976.86|966.06|978.47|967.67|978.47|967.67|976.83|966.03|14
1646034080000|2022-02-28 07:41:20|978.82|968.02|977.98|967.18|978.82|968.02|977.98|967.18|6
1646034090000|2022-02-28 07:41:30|977.92|967.12|977.56|966.76|977.92|967.12|977.22|966.42|8
1646034100000|2022-02-28 07:41:40|977.22|966.42|977.11|966.31|977.22|966.42|976.84|966.04|10
1646034110000|2022-02-28 07:41:50|977.01|966.21|976.92|966.12|977.03|966.23|976.61|965.81|7
1646034120000|2022-02-28 07:42:00|976.76|965.96|976.44|965.64|976.82|966.02|976.19|965.39|10
1646034130000|2022-02-28 07:42:10|976.19|965.39|975.87|965.07|976.48|965.68|975.87|965.07|9
1646034140000|2022-02-28 07:42:20|975.91|965.11|977.55|966.75|977.55|966.75|975.8|965|11
1646034150000|2022-02-28 07:42:30|977.5|966.7|977.01|966.21|977.76|966.96|977.01|966.21|13
1646034160000|2022-02-28 07:42:40|977.02|966.22|977.14|966.34|977.56|966.76|977|966.2|11
1646034170000|2022-02-28 07:42:50|977.04|966.24|976.38|965.58|977.04|966.24|976.31|965.51|8
1646034180000|2022-02-28 07:43:00|976.04|965.24|976.68|965.88|976.92|966.12|976.04|965.24|10
1646034190000|2022-02-28 07:43:10|976.59|965.79|976.94|966.14|976.94|966.14|976.59|965.79|3
1646034200000|2022-02-28 07:43:20|977.07|966.27|977.06|966.26|977.07|966.27|977|966.2|3
1646034210000|2022-02-28 07:43:30|977|966.2|977.58|966.78|977.61|966.81|976.91|966.11|9
1646034220000|2022-02-28 07:43:40|977.31|966.51|977.32|966.52|977.65|966.85|977.09|966.29|9
1646034230000|2022-02-28 07:43:50|977.04|966.24|976.58|965.78|977.1|966.3|976.58|965.78|11
1646034240000|2022-02-28 07:44:00|976.37|965.57|976.2|965.4|976.71|965.91|976.2|965.4|5
1646034250000|2022-02-28 07:44:10|976.39|965.59|976.76|965.96|976.81|966.01|976.37|965.57|9
1646034260000|2022-02-28 07:44:20|976.85|966.05|976.42|965.62|976.85|966.05|976.42|965.62|5
1646034270000|2022-02-28 07:44:30|976.58|965.78|977|966.2|977|966.2|976.42|965.62|9
1646034280000|2022-02-28 07:44:40|976.88|966.08|976.85|966.05|976.88|966.08|976.79|965.99|3
1646034290000|2022-02-28 07:44:50|976.84|966.04|977.41|966.61|977.55|966.75|976.84|966.04|7
1646034300000|2022-02-28 07:45:00|977.43|966.63|977.24|966.44|977.43|966.63|977.24|966.44|2
1646034310000|2022-02-28 07:45:10|976.91|966.11|976.65|965.85|976.91|966.11|976.65|965.85|5
1646034320000|2022-02-28 07:45:20|976.56|965.76|976.37|965.57|976.56|965.76|976.07|965.27|4
1646034330000|2022-02-28 07:45:30|976.48|965.68|976.64|965.84|976.89|966.09|976.48|965.68|9
1646034340000|2022-02-28 07:45:40|976.81|966.01|978.2|967.4|978.2|967.4|976.81|966.01|10
1646034350000|2022-02-28 07:45:50|978.24|967.44|977.76|966.96|978.24|967.44|977.76|966.96|9
1646034360000|2022-02-28 07:46:00|977.45|966.65|976.06|965.26|977.45|966.65|976.06|965.26|16
1646034370000|2022-02-28 07:46:10|976.19|965.39|975.03|964.23|976.19|965.39|975.03|964.23|10
1646034380000|2022-02-28 07:46:20|975.12|964.32|975.07|964.27|975.43|964.63|975.03|964.23|9
1646034390000|2022-02-28 07:46:30|975.43|964.63|975.97|965.17|976.52|965.72|975.43|964.63|14
1646034400000|2022-02-28 07:46:40|976|965.2|975.57|964.77|976|965.2|975.57|964.77|6
1646034410000|2022-02-28 07:46:50|975.59|964.79|975.58|964.78|975.77|964.97|975.2|964.4|6
1646034420000|2022-02-28 07:47:00|975.21|964.41|975.17|964.37|975.21|964.41|975.17|964.37|2
1646034430000|2022-02-28 07:47:10|975.26|964.46|975.99|965.19|975.99|965.19|975.26|964.46|5
1646034440000|2022-02-28 07:47:20|975.98|965.18|975.94|965.14|976.21|965.41|975.94|965.14|5
1646034450000|2022-02-28 07:47:30|976.05|965.25|976.05|965.25|976.21|965.41|975.94|965.14|8
1646034460000|2022-02-28 07:47:40|975.94|965.14|976.15|965.35|976.21|965.41|975.94|965.14|4
1646034470000|2022-02-28 07:47:50|976.06|965.26|976.06|965.26|976.06|965.26|976.06|965.26|1
1646034480000|2022-02-28 07:48:00|975.99|965.19|975.82|965.02|975.99|965.19|975.58|964.78|6
1646034490000|2022-02-28 07:48:10|975.8|965|975.64|964.84|975.8|965|975.51|964.71|6
1646034500000|2022-02-28 07:48:20|975.73|964.93|974.81|964.01|975.73|964.93|974.81|964.01|5
1646034510000|2022-02-28 07:48:30|974.75|963.95|974.92|964.12|974.92|964.12|974.75|963.95|7
1646034520000|2022-02-28 07:48:40|974.81|964.01|974.7|963.9|974.83|964.03|974.7|963.9|3
1646034530000|2022-02-28 07:48:50|974.54|963.74|973.9|963.1|974.54|963.74|973.72|962.92|6
1646034540000|2022-02-28 07:49:00|974.01|963.21|974.14|963.34|974.26|963.46|973.9|963.1|8
1646034550000|2022-02-28 07:49:10|974.07|963.27|974.76|963.96|974.92|964.12|974.07|963.27|8
1646034570000|2022-02-28 07:49:30|974.8|964|973.76|962.96|974.81|964.01|973.76|962.96|9
1646034580000|2022-02-28 07:49:40|973.79|962.99|973.91|963.11|973.95|963.15|973.79|962.99|5
1646034590000|2022-02-28 07:49:50|973.76|962.96|972.68|961.88|973.76|962.96|972.68|961.88|9
1646034600000|2022-02-28 07:50:00|972.77|961.97|972.13|961.33|972.89|962.09|971.95|961.15|9
1646034610000|2022-02-28 07:50:10|971.95|961.15|972.98|962.18|972.98|962.18|971.95|961.15|9
1646034620000|2022-02-28 07:50:20|973.12|962.32|973.89|963.09|973.89|963.09|972.99|962.19|11
1646034630000|2022-02-28 07:50:30|973.9|963.1|973.68|962.88|973.9|963.1|973.68|962.88|4
1646034640000|2022-02-28 07:50:40|973.71|962.91|973.99|963.19|973.99|963.19|973.71|962.91|4
1646034650000|2022-02-28 07:50:50|974|963.2|974.03|963.23|974.03|963.23|973.96|963.16|4
1646034660000|2022-02-28 07:51:00|973.96|963.16|973.55|962.75|974.03|963.23|973.55|962.75|10
1646034670000|2022-02-28 07:51:10|973.48|962.68|973.13|962.33|973.48|962.68|972.93|962.13|9
1646034680000|2022-02-28 07:51:20|973.23|962.43|973.19|962.39|973.23|962.43|973.19|962.39|2
1646034690000|2022-02-28 07:51:30|973.57|962.77|973.81|963.01|973.82|963.02|973.57|962.77|8
1646034700000|2022-02-28 07:51:40|973.9|963.1|973.9|963.1|974.06|963.26|973.9|963.1|4
1646034710000|2022-02-28 07:51:50|973.81|963.01|973.53|962.73|973.81|963.01|973.53|962.73|3
1646034720000|2022-02-28 07:52:00|973.31|962.51|971.94|961.14|973.4|962.6|971.94|961.14|13
1646034730000|2022-02-28 07:52:10|972.12|961.32|972.58|961.78|972.67|961.87|972.07|961.27|11
1646034740000|2022-02-28 07:52:20|972.67|961.87|972.78|961.98|972.78|961.98|972.67|961.87|2
1646034750000|2022-02-28 07:52:30|972.88|962.08|973.07|962.27|973.07|962.27|972.88|962.08|4
1646034760000|2022-02-28 07:52:40|973.32|962.52|973.81|963.01|973.81|963.01|973.28|962.48|6
1646034770000|2022-02-28 07:52:50|973.83|963.03|973.76|962.96|973.89|963.09|973.69|962.89|9
1646034780000|2022-02-28 07:53:00|973.84|963.04|973.84|963.04|973.84|963.04|973.83|963.03|3
1646034790000|2022-02-28 07:53:10|973.69|962.89|973.69|962.89|973.69|962.89|973.69|962.89|1
1646034800000|2022-02-28 07:53:20|973.38|962.58|973.06|962.26|973.62|962.82|973.06|962.26|11
1646034810000|2022-02-28 07:53:30|973.1|962.3|972.91|962.11|973.1|962.3|972.91|962.11|7
1646034820000|2022-02-28 07:53:40|972.75|961.95|972.06|961.26|972.75|961.95|972.06|961.26|6
1646034830000|2022-02-28 07:53:50|971.91|961.11|971.71|960.91|971.94|961.14|971.71|960.91|5
1646034840000|2022-02-28 07:54:00|971.27|960.47|971.56|960.76|971.56|960.76|970.92|960.12|9
1646034850000|2022-02-28 07:54:10|971.74|960.94|971.79|960.99|971.79|960.99|971.68|960.88|4
1646034860000|2022-02-28 07:54:20|971.82|961.02|972.66|961.86|972.66|961.86|971.82|961.02|8
1646034870000|2022-02-28 07:54:30|972.61|961.81|972.79|961.99|972.79|961.99|972.61|961.81|4
1646034880000|2022-02-28 07:54:40|972.56|961.76|972.7|961.9|972.79|961.99|972.56|961.76|4
1646034890000|2022-02-28 07:54:50|972.56|961.76|972.69|961.89|972.69|961.89|972.52|961.72|6
1646034900000|2022-02-28 07:55:00|972.74|961.94|972.76|961.96|972.95|962.15|972.74|961.94|5
1646034910000|2022-02-28 07:55:10|972.73|961.93|970.9|960.1|972.74|961.94|970.9|960.1|13
1646034920000|2022-02-28 07:55:20|970.94|960.14|970.37|959.57|971.03|960.23|970.37|959.57|7
1646034930000|2022-02-28 07:55:30|969.91|959.11|970.05|959.25|970.05|959.25|969.9|959.1|5
1646034940000|2022-02-28 07:55:40|969.96|959.16|970.94|960.14|970.94|960.14|969.9|959.1|9
1646034950000|2022-02-28 07:55:50|970.9|960.1|971.24|960.44|971.24|960.44|970.9|960.1|3
1646034960000|2022-02-28 07:56:00|971.15|960.35|971.15|960.35|971.15|960.35|971.15|960.35|1
1646034970000|2022-02-28 07:56:10|971.32|960.52|971.93|961.13|971.93|961.13|971.28|960.48|9
1646034980000|2022-02-28 07:56:20|971.92|961.12|972.62|961.82|972.62|961.82|971.92|961.12|7
1646034990000|2022-02-28 07:56:30|972.64|961.84|973.02|962.22|973.02|962.22|972.62|961.82|5
1646035000000|2022-02-28 07:56:40|973.06|962.26|973.51|962.71|973.62|962.82|973.02|962.22|6
1646035010000|2022-02-28 07:56:50|973.29|962.49|972.76|961.96|973.29|962.49|972.76|961.96|3
1646035020000|2022-02-28 07:57:00|972.74|961.94|972.33|961.53|972.74|961.94|972.33|961.53|4
1646035030000|2022-02-28 07:57:10|972.28|961.48|972.7|961.9|972.7|961.9|972.28|961.48|3
1646035040000|2022-02-28 07:57:20|972.71|961.91|972.81|962.01|972.81|962.01|972.71|961.91|3
1646035050000|2022-02-28 07:57:30|972.85|962.05|972.41|961.61|972.97|962.17|972.41|961.61|10
1646035060000|2022-02-28 07:57:40|972.57|961.77|972.48|961.68|972.76|961.96|972.41|961.61|5
1646035070000|2022-02-28 07:57:50|972.64|961.84|972.77|961.97|972.77|961.97|972.64|961.84|2
1646035080000|2022-02-28 07:58:00|972.78|961.98|972.87|962.07|973.41|962.61|972.77|961.97|11
1646035090000|2022-02-28 07:58:10|972.91|962.11|972.9|962.1|972.91|962.11|972.9|962.1|2
1646035100000|2022-02-28 07:58:20|972.89|962.09|972.67|961.87|972.9|962.1|972.6|961.8|5
1646035110000|2022-02-28 07:58:30|972.79|961.99|972.79|961.99|972.79|961.99|972.79|961.99|1
1646035120000|2022-02-28 07:58:40|972.74|961.94|972.74|961.94|972.74|961.94|972.74|961.94|1
1646035130000|2022-02-28 07:58:50|972.8|962|972.74|961.94|972.8|962|972.74|961.94|2
1646035140000|2022-02-28 07:59:00|972.71|961.91|972.71|961.91|972.71|961.91|972.71|961.91|1
1646035150000|2022-02-28 07:59:10|972.7|961.9|972.1|961.3|972.7|961.9|972.1|961.3|5
1646035160000|2022-02-28 07:59:20|972.11|961.31|972.4|961.6|972.4|961.6|972.01|961.21|6
1646035170000|2022-02-28 07:59:30|972.65|961.85|972.9|962.1|972.9|962.1|972.65|961.85|3
1646035180000|2022-02-28 07:59:40|972.83|962.03|972.73|961.93|972.83|962.03|972.73|961.93|2
1646035190000|2022-02-28 07:59:50|972.71|961.91|972.09|961.29|972.71|961.91|972.09|961.29|3
1646035200000|2022-02-28 08:00:00|972.02|961.22|972.6|961.8|972.6|961.8|972.02|961.22|5
1646035210000|2022-02-28 08:00:10|972.57|961.77|972.65|961.85|972.65|961.85|972.3|961.5|6
1646035220000|2022-02-28 08:00:20|972.66|961.86|972.82|962.02|972.84|962.04|972.66|961.86|4
1646035230000|2022-02-28 08:00:30|972.6|961.8|971.3|960.5|972.6|961.8|971.3|960.5|7
1646035240000|2022-02-28 08:00:40|971.04|960.24|970.95|960.15|971.04|960.24|970.95|960.15|2
1646035250000|2022-02-28 08:00:50|970.92|960.12|970.18|959.38|970.92|960.12|970.18|959.38|7
1646035260000|2022-02-28 08:01:00|970.45|959.65|970.18|959.38|970.72|959.92|970.18|959.38|8
1646035270000|2022-02-28 08:01:10|969.99|959.19|970.9|960.1|970.9|960.1|969.99|959.19|7
1646035280000|2022-02-28 08:01:20|970.66|959.86|970.6|959.8|970.66|959.86|970.29|959.49|5
1646035290000|2022-02-28 08:01:30|970.67|959.87|971.55|960.75|971.55|960.75|970.67|959.87|8
1646035300000|2022-02-28 08:01:40|971.75|960.95|972.71|961.91|972.77|961.97|971.75|960.95|10
1646035310000|2022-02-28 08:01:50|972.81|962.01|972.95|962.15|972.95|962.15|972.81|962.01|4
1646035320000|2022-02-28 08:02:00|972.88|962.08|975.43|964.63|975.43|964.63|972.88|962.08|17
1646035330000|2022-02-28 08:02:10|975.68|964.88|976.2|965.4|976.84|966.04|975.68|964.88|12
1646035340000|2022-02-28 08:02:20|976.39|965.59|977.15|966.35|977.15|966.35|976.39|965.59|8
1646035350000|2022-02-28 08:02:30|977.02|966.22|976.94|966.14|977.36|966.56|976.87|966.07|13
1646035360000|2022-02-28 08:02:40|977.36|966.56|980.71|969.91|980.96|970.16|977.36|966.56|16
1646035370000|2022-02-28 08:02:50|980.41|969.61|979.7|968.9|980.88|970.08|979.63|968.83|15
1646035380000|2022-02-28 08:03:00|979.43|968.63|978.77|967.97|979.43|968.63|978.77|967.97|4
1646035390000|2022-02-28 08:03:10|978.73|967.93|979.15|968.35|979.7|968.9|978.73|967.93|9
1646035400000|2022-02-28 08:03:20|978.94|968.14|978.94|968.14|978.94|968.14|978.94|968.14|1
1646035410000|2022-02-28 08:03:30|978.64|967.84|979.89|969.09|980.39|969.59|978.64|967.84|13
1646035420000|2022-02-28 08:03:40|979.74|968.94|978.94|968.14|979.96|969.16|978.94|968.14|10
1646035430000|2022-02-28 08:03:50|978.78|967.98|978.94|968.14|979.24|968.44|978.78|967.98|7
1646035440000|2022-02-28 08:04:00|979.07|968.27|978.45|967.65|979.07|968.27|978.45|967.65|7
1646035450000|2022-02-28 08:04:10|978.59|967.79|978.64|967.84|978.67|967.87|978.19|967.39|10
1646035460000|2022-02-28 08:04:20|978.58|967.78|978.76|967.96|979.04|968.24|978.33|967.53|9
1646035470000|2022-02-28 08:04:30|979.12|968.32|978.76|967.96|979.12|968.32|978.76|967.96|4
1646035480000|2022-02-28 08:04:40|978.92|968.12|978.92|968.12|978.92|968.12|978.73|967.93|5
1646035490000|2022-02-28 08:04:50|979.12|968.32|978.76|967.96|979.18|968.38|978.76|967.96|8
1646035500000|2022-02-28 08:05:00|978.66|967.86|978.16|967.36|978.76|967.96|978.16|967.36|8
1646035510000|2022-02-28 08:05:10|978.42|967.62|978.92|968.12|978.92|968.12|978.16|967.36|7
1646035520000|2022-02-28 08:05:20|979.14|968.34|980.28|969.48|980.76|969.96|979.14|968.34|11
1646035530000|2022-02-28 08:05:30|980.68|969.88|984.06|973.26|984.53|973.73|980.68|969.88|20
1646035540000|2022-02-28 08:05:40|984.28|973.48|984.04|973.24|984.96|974.16|984.04|973.24|8
1646035550000|2022-02-28 08:05:50|983.72|972.92|983.16|972.36|984.61|973.81|983.08|972.28|13
1646035560000|2022-02-28 08:06:00|983.19|972.39|981.93|971.13|983.19|972.39|981.93|971.13|8
1646035570000|2022-02-28 08:06:10|981.98|971.18|981.91|971.11|981.98|971.18|981.27|970.47|6
1646035580000|2022-02-28 08:06:20|981.92|971.12|981.89|971.09|981.92|971.12|981.89|971.09|2
1646035590000|2022-02-28 08:06:30|982.44|971.64|984.15|973.35|984.21|973.41|982.44|971.64|15
1646035600000|2022-02-28 08:06:40|984.17|973.37|986.22|975.42|986.22|975.42|984.03|973.23|10
1646035610000|2022-02-28 08:06:50|986.82|976.02|987.33|976.53|988.25|977.45|986.64|975.84|18
1646035620000|2022-02-28 08:07:00|987.4|976.6|986.9|976.1|987.54|976.74|986.9|976.1|6
1646035630000|2022-02-28 08:07:10|986.76|975.96|985.08|974.28|986.76|975.96|985.08|974.28|13
1646035640000|2022-02-28 08:07:20|985|974.2|986.9|976.1|986.9|976.1|985|974.2|16
1646035650000|2022-02-28 08:07:30|986.95|976.15|988.07|977.27|988.07|977.27|986.9|976.1|11
1646035660000|2022-02-28 08:07:40|988.45|977.65|989.68|978.88|989.68|978.88|988.45|977.65|12
1646035670000|2022-02-28 08:07:50|989.91|979.11|990.21|979.41|990.21|979.41|989.43|978.63|18
1646035680000|2022-02-28 08:08:00|990.11|979.31|989.91|979.11|990.11|979.31|989.16|978.36|9
1646035690000|2022-02-28 08:08:10|989.9|979.1|989.83|979.03|990|979.2|989.81|979.01|12
1646035700000|2022-02-28 08:08:20|989.92|979.12|989.64|978.84|989.92|979.12|988.94|978.14|10
1646035710000|2022-02-28 08:08:30|989.72|978.92|990.52|979.72|991.63|980.83|989.72|978.92|16
1646035720000|2022-02-28 08:08:40|990.56|979.76|989.8|979|991.01|980.21|989.8|979|11
1646035730000|2022-02-28 08:08:50|989.76|978.96|987.62|976.82|989.76|978.96|987.62|976.82|10
1646035740000|2022-02-28 08:09:00|987.87|977.07|988.16|977.36|988.16|977.36|987.8|977|10
1646035750000|2022-02-28 08:09:10|988.46|977.66|990.51|979.71|990.51|979.71|988.44|977.64|16
1646035760000|2022-02-28 08:09:20|990.66|979.86|992.02|981.22|992.02|981.22|990.66|979.86|10
1646035770000|2022-02-28 08:09:30|992.25|981.45|991.86|981.06|992.25|981.45|991.86|981.06|6
1646035780000|2022-02-28 08:09:40|991.66|980.86|992.15|981.35|992.2|981.4|991.51|980.71|13
1646035790000|2022-02-28 08:09:50|992.6|981.8|992.74|981.94|992.74|981.94|992.46|981.66|9
1646035800000|2022-02-28 08:10:00|992.69|981.89|991.7|980.9|992.86|982.06|991.7|980.9|11
1646035810000|2022-02-28 08:10:10|991.78|980.98|991.27|980.47|991.78|980.98|991.27|980.47|7
1646035820000|2022-02-28 08:10:20|991.34|980.54|991.38|980.58|991.38|980.58|991.31|980.51|3
1646035830000|2022-02-28 08:10:30|991.47|980.67|991.58|980.78|991.97|981.17|991.47|980.67|11
1646035840000|2022-02-28 08:10:40|991.76|980.96|992.03|981.23|992.18|981.38|991.55|980.75|11
1646035850000|2022-02-28 08:10:50|992.22|981.42|994.39|983.59|994.39|983.59|992.22|981.42|15
1646035860000|2022-02-28 08:11:00|994.17|983.37|994.95|984.15|995.02|984.22|994.17|983.37|7
1646035870000|2022-02-28 08:11:10|994.87|984.07|994.19|983.39|994.87|984.07|994.17|983.37|12
1646035880000|2022-02-28 08:11:20|994.17|983.37|993.9|983.1|994.42|983.62|993.9|983.1|12
1646035890000|2022-02-28 08:11:30|993.79|982.99|991.83|981.03|993.79|982.99|991.83|981.03|16
1646035900000|2022-02-28 08:11:40|992.02|981.22|992.2|981.4|992.2|981.4|991.92|981.12|8
1646035910000|2022-02-28 08:11:50|992.47|981.67|993|982.2|993|982.2|992.47|981.67|7
1646035920000|2022-02-28 08:12:00|992.99|982.19|993.87|983.07|993.9|983.1|992.99|982.19|5
1646035930000|2022-02-28 08:12:10|993.84|983.04|992.47|981.67|993.93|983.13|992.47|981.67|14
1646035940000|2022-02-28 08:12:20|992.18|981.38|991.65|980.85|992.18|981.38|991.65|980.85|7
1646035950000|2022-02-28 08:12:30|991.96|981.16|991.82|981.02|991.98|981.18|991.65|980.85|8
1646035960000|2022-02-28 08:12:40|991.43|980.63|991.62|980.82|991.62|980.82|991.43|980.63|2
1646035970000|2022-02-28 08:12:50|991.57|980.77|990.89|980.09|991.57|980.77|990.89|980.09|8
1646035980000|2022-02-28 08:13:00|990.77|979.97|990.08|979.28|990.77|979.97|990.08|979.28|8
1646035990000|2022-02-28 08:13:10|990.29|979.49|991|980.2|991.08|980.28|990.29|979.49|10
1646036000000|2022-02-28 08:13:20|991.14|980.34|991.14|980.34|991.14|980.34|991.14|980.34|1
1646036010000|2022-02-28 08:13:30|991|980.2|991.68|980.88|991.68|980.88|990.99|980.19|14
1646036020000|2022-02-28 08:13:40|991.62|980.82|991.97|981.17|992|981.2|991.57|980.77|11
1646036030000|2022-02-28 08:13:50|991.71|980.91|991.23|980.43|991.71|980.91|991.23|980.43|6
1646036040000|2022-02-28 08:14:00|991.07|980.27|990.34|979.54|991.07|980.27|990.34|979.54|8
1646036050000|2022-02-28 08:14:10|990.33|979.53|990.11|979.31|990.33|979.53|990.11|979.31|7
1646036060000|2022-02-28 08:14:20|990.02|979.22|990.01|979.21|990.02|979.22|990.01|979.21|2
1646036070000|2022-02-28 08:14:30|989.98|979.18|989.31|978.51|989.98|979.18|989.31|978.51|7
1646036080000|2022-02-28 08:14:40|989.55|978.75|989.99|979.19|989.99|979.19|989.31|978.51|11
1646036090000|2022-02-28 08:14:50|990.06|979.26|989.99|979.19|990.06|979.26|989.96|979.16|3
1646036100000|2022-02-28 08:15:00|990.02|979.22|990.16|979.36|990.7|979.9|989.89|979.09|13
1646036110000|2022-02-28 08:15:10|989.91|979.11|990.79|979.99|990.79|979.99|989.91|979.11|12
1646036120000|2022-02-28 08:15:20|990.86|980.06|990.86|980.06|990.86|980.06|990.86|980.06|1
1646036130000|2022-02-28 08:15:30|990.83|980.03|990.84|980.04|990.84|980.04|990.83|980.03|2
1646036140000|2022-02-28 08:15:40|990.83|980.03|990.93|980.13|990.93|980.13|990.83|980.03|2
1646036150000|2022-02-28 08:15:50|991.06|980.26|991.21|980.41|991.21|980.41|991.04|980.24|3
1646036160000|2022-02-28 08:16:00|991.23|980.43|991.97|981.17|991.97|981.17|991.2|980.4|7
1646036170000|2022-02-28 08:16:10|991.98|981.18|991.23|980.43|992|981.2|991.22|980.42|8
1646036180000|2022-02-28 08:16:20|991.13|980.33|990.27|979.47|991.13|980.33|989.96|979.16|9
1646036190000|2022-02-28 08:16:30|989.92|979.12|988.28|977.48|989.92|979.12|988.28|977.48|8
1646036200000|2022-02-28 08:16:40|988.22|977.42|987.95|977.15|988.38|977.58|987.94|977.14|8
1646036210000|2022-02-28 08:16:50|987.93|977.13|987.15|976.35|987.93|977.13|987.15|976.35|11
1646036220000|2022-02-28 08:17:00|987.05|976.25|988.16|977.36|988.16|977.36|987.05|976.25|11
1646036230000|2022-02-28 08:17:10|988.12|977.32|988.44|977.64|988.94|978.14|988.12|977.32|9
1646036240000|2022-02-28 08:17:20|988.48|977.68|988.9|978.1|988.9|978.1|988.16|977.36|9
1646036250000|2022-02-28 08:17:30|988.93|978.13|988.91|978.11|988.96|978.16|988.9|978.1|5
1646036260000|2022-02-28 08:17:40|988.89|978.09|988.47|977.67|989.08|978.28|988.47|977.67|9
1646036270000|2022-02-28 08:17:50|988.31|977.51|988.26|977.46|988.47|977.67|988.23|977.43|5
1646036280000|2022-02-28 08:18:00|988.22|977.42|988.31|977.51|988.31|977.51|988.22|977.42|6
1646036290000|2022-02-28 08:18:10|988.51|977.71|988.44|977.64|988.51|977.71|988.44|977.64|3
1646036300000|2022-02-28 08:18:20|988.22|977.42|988.13|977.33|988.22|977.42|988.13|977.33|2
1646036310000|2022-02-28 08:18:30|988.23|977.43|988.86|978.06|988.88|978.08|988.23|977.43|7
1646036320000|2022-02-28 08:18:40|988.9|978.1|988.95|978.15|988.96|978.16|988.9|978.1|3
1646036330000|2022-02-28 08:18:50|988.87|978.07|988.22|977.42|988.87|978.07|988.22|977.42|6
1646036340000|2022-02-28 08:19:00|988.25|977.45|988.21|977.41|988.25|977.45|988.21|977.41|2
1646036350000|2022-02-28 08:19:10|988.25|977.45|986.34|975.54|988.26|977.46|986.34|975.54|13
1646036360000|2022-02-28 08:19:20|986.14|975.34|985.47|974.67|986.24|975.44|985.3|974.5|25
1646036370000|2022-02-28 08:19:30|985.48|974.68|985.98|975.18|985.99|975.19|985.48|974.68|20
1646036380000|2022-02-28 08:19:40|985.9|975.1|986.8|976|986.8|976|985.71|974.91|12
1646036390000|2022-02-28 08:19:50|986.99|976.19|986.95|976.15|986.99|976.19|986.86|976.06|4
1646036400000|2022-02-28 08:20:00|986.98|976.18|987.15|976.35|987.18|976.38|986.98|976.18|5
1646036410000|2022-02-28 08:20:10|987.45|976.65|987.16|976.36|987.89|977.09|986.98|976.18|15
1646036420000|2022-02-28 08:20:20|986.92|976.12|986.95|976.15|986.95|976.15|986.68|975.88|17
1646036430000|2022-02-28 08:20:30|986.87|976.07|986.57|975.77|986.87|976.07|986.15|975.35|12
1646036440000|2022-02-28 08:20:40|986.65|975.85|987.93|977.13|987.93|977.13|986.65|975.85|8
1646036450000|2022-02-28 08:20:50|988|977.2|988.26|977.46|988.35|977.55|988|977.2|11
1646036460000|2022-02-28 08:21:00|988.24|977.44|988.26|977.46|988.26|977.46|988.24|977.44|4
1646036470000|2022-02-28 08:21:10|988.21|977.41|988.19|977.39|988.37|977.57|988.14|977.34|7
1646036480000|2022-02-28 08:21:20|988.54|977.74|986.99|976.19|988.54|977.74|986.99|976.19|13
1646036490000|2022-02-28 08:21:30|986.94|976.14|986.8|976|986.99|976.19|986.8|976|11
1646036500000|2022-02-28 08:21:40|986.92|976.12|986.88|976.08|986.97|976.17|986.8|976|7
1646036510000|2022-02-28 08:21:50|986.85|976.05|987.8|977|987.8|977|986.85|976.05|8
1646036520000|2022-02-28 08:22:00|988.01|977.21|988.47|977.67|988.99|978.19|988.01|977.21|17
1646036530000|2022-02-28 08:22:10|988.27|977.47|987.78|976.98|988.27|977.47|987.78|976.98|11
1646036540000|2022-02-28 08:22:20|987.56|976.76|987.87|977.07|987.99|977.19|987.4|976.6|7
1646036550000|2022-02-28 08:22:30|987.88|977.08|988.87|978.07|988.87|978.07|987.88|977.08|9
1646036560000|2022-02-28 08:22:40|988.91|978.11|988.65|977.85|988.94|978.14|988.65|977.85|6
1646036570000|2022-02-28 08:22:50|988.62|977.82|988.16|977.36|988.62|977.82|988.16|977.36|8
1646036580000|2022-02-28 08:23:00|988.28|977.48|988.16|977.36|988.28|977.48|988.16|977.36|2
1646036590000|2022-02-28 08:23:10|988.28|977.48|988.62|977.82|988.99|978.19|988.28|977.48|11
1646036600000|2022-02-28 08:23:20|988.61|977.81|988.26|977.46|988.61|977.81|988.26|977.46|6
1646036610000|2022-02-28 08:23:30|988.14|977.34|987.55|976.75|988.14|977.34|987.55|976.75|11
1646036620000|2022-02-28 08:23:40|987.06|976.26|987.19|976.39|987.19|976.39|987.06|976.26|2
1646036630000|2022-02-28 08:23:50|987.14|976.34|987.16|976.36|987.44|976.64|987.12|976.32|6
1646036640000|2022-02-28 08:24:00|987.15|976.35|987.25|976.45|987.32|976.52|987.15|976.35|4
1646036650000|2022-02-28 08:24:10|987.62|976.82|987.5|976.7|987.95|977.15|987.5|976.7|8
1646036660000|2022-02-28 08:24:20|987.51|976.71|987.46|976.66|987.83|977.03|987.46|976.66|11
1646036670000|2022-02-28 08:24:30|987.44|976.64|987.47|976.67|987.49|976.69|987.44|976.64|4
1646036680000|2022-02-28 08:24:40|987.44|976.64|987.29|976.49|987.44|976.64|987.25|976.45|4
1646036690000|2022-02-28 08:24:50|987.2|976.4|988.49|977.69|988.49|977.69|987.2|976.4|12
1646036700000|2022-02-28 08:25:00|988.44|977.64|987.98|977.18|988.44|977.64|987.98|977.18|3
1646036710000|2022-02-28 08:25:10|988.07|977.27|988.09|977.29|988.09|977.29|988.07|977.27|2
1646036720000|2022-02-28 08:25:20|988.29|977.49|988.29|977.49|988.29|977.49|988.29|977.49|1
1646036730000|2022-02-28 08:25:30|988.33|977.53|988.33|977.53|988.33|977.53|988.33|977.53|1
1646036740000|2022-02-28 08:25:40|988.44|977.64|988.44|977.64|988.44|977.64|988.44|977.64|1
1646036750000|2022-02-28 08:25:50|988.48|977.68|988.48|977.68|988.48|977.68|988.48|977.68|1
1646036760000|2022-02-28 08:26:00|988.59|977.79|988.94|978.14|988.94|978.14|988.48|977.68|7
1646036770000|2022-02-28 08:26:10|988.92|978.12|990.74|979.94|990.74|979.94|988.92|978.12|12
1646036780000|2022-02-28 08:26:20|990.67|979.87|990.85|980.05|990.85|980.05|990.67|979.87|5
1646036790000|2022-02-28 08:26:30|990.93|980.13|991.51|980.71|991.51|980.71|990.93|980.13|7
1646036800000|2022-02-28 08:26:40|991.58|980.78|991.52|980.72|991.58|980.78|991.52|980.72|2
1646036810000|2022-02-28 08:26:50|991.58|980.78|990.76|979.96|991.58|980.78|990.76|979.96|4
1646036820000|2022-02-28 08:27:00|990.63|979.83|990.63|979.83|990.63|979.83|990.63|979.83|1
1646036830000|2022-02-28 08:27:10|990.58|979.78|990.58|979.78|990.58|979.78|990.58|979.78|1
1646036850000|2022-02-28 08:27:30|990.5|979.7|990.56|979.76|990.56|979.76|990.5|979.7|2
1646036860000|2022-02-28 08:27:40|990.92|980.12|990.99|980.19|990.99|980.19|990.91|980.11|4
1646036870000|2022-02-28 08:27:50|991.15|980.35|991.66|980.86|991.66|980.86|991.09|980.29|6
1646036880000|2022-02-28 08:28:00|991.71|980.91|991.42|980.62|991.71|980.91|991.36|980.56|9
1646036890000|2022-02-28 08:28:10|991.5|980.7|991.46|980.66|991.5|980.7|991.46|980.66|2
1646036900000|2022-02-28 08:28:20|991.26|980.46|990.98|980.18|991.39|980.59|990.98|980.18|6
1646036910000|2022-02-28 08:28:30|991.07|980.27|991.07|980.27|991.07|980.27|990.9|980.1|5
1646036930000|2022-02-28 08:28:50|991.19|980.39|991.15|980.35|991.24|980.44|991.15|980.35|3
1646036940000|2022-02-28 08:29:00|991.42|980.62|991.42|980.62|991.42|980.62|991.42|980.62|1
1646036950000|2022-02-28 08:29:10|991.13|980.33|991.35|980.55|991.35|980.55|991.1|980.3|4
1646036960000|2022-02-28 08:29:20|991.21|980.41|991.21|980.41|991.21|980.41|991.21|980.41|1
1646036970000|2022-02-28 08:29:30|991.12|980.32|991.12|980.32|991.12|980.32|991.12|980.32|1
1646036980000|2022-02-28 08:29:40|991.09|980.29|991.09|980.29|991.09|980.29|991.09|980.29|1
1646036990000|2022-02-28 08:29:50|991.32|980.52|991.5|980.7|991.59|980.79|991.09|980.29|7
1646037000000|2022-02-28 08:30:00|991.45|980.65|990.19|979.39|991.45|980.65|990.19|979.39|8
1646037010000|2022-02-28 08:30:10|990.58|979.78|989.74|978.94|990.58|979.78|989.74|978.94|10
1646037020000|2022-02-28 08:30:20|989.63|978.83|990.1|979.3|990.1|979.3|989.17|978.37|11
1646037030000|2022-02-28 08:30:30|990.11|979.31|990.52|979.72|990.52|979.72|990.11|979.31|5
1646037040000|2022-02-28 08:30:40|990.58|979.78|989.71|978.91|990.87|980.07|989.71|978.91|13
1646037050000|2022-02-28 08:30:50|989.23|978.43|988.31|977.51|989.25|978.45|987.54|976.74|14
1646037060000|2022-02-28 08:31:00|988.02|977.22|988.02|977.22|988.02|977.22|988.02|977.22|1
1646037070000|2022-02-28 08:31:10|988.01|977.21|989.25|978.45|989.25|978.45|987.94|977.14|8
1646037080000|2022-02-28 08:31:20|989.07|978.27|988.5|977.7|989.13|978.33|988.48|977.68|9
1646037090000|2022-02-28 08:31:30|988.25|977.45|988.05|977.25|988.25|977.45|987.91|977.11|5
1646037100000|2022-02-28 08:31:40|988|977.2|988.72|977.92|988.72|977.92|988|977.2|5
1646037110000|2022-02-28 08:31:50|988.66|977.86|989.44|978.64|989.64|978.84|988.63|977.83|12
1646037120000|2022-02-28 08:32:00|989.64|978.84|990.29|979.49|990.7|979.9|989.6|978.8|15
1646037130000|2022-02-28 08:32:10|990.19|979.39|990.18|979.38|990.19|979.39|990.18|979.38|2
1646037140000|2022-02-28 08:32:20|990.31|979.51|990.38|979.58|990.69|979.89|990.31|979.51|6
1646037150000|2022-02-28 08:32:30|990.19|979.39|989.98|979.18|990.19|979.39|989.98|979.18|5
1646037160000|2022-02-28 08:32:40|989.95|979.15|989.22|978.42|989.95|979.15|989.22|978.42|10
1646037170000|2022-02-28 08:32:50|989.16|978.36|989|978.2|989.16|978.36|988.85|978.05|9
1646037180000|2022-02-28 08:33:00|988.93|978.13|988.25|977.45|988.94|978.14|988.15|977.35|12
1646037190000|2022-02-28 08:33:10|988.17|977.37|988.15|977.35|988.17|977.37|988.15|977.35|2
1646037200000|2022-02-28 08:33:20|988.16|977.36|988.24|977.44|988.24|977.44|988.16|977.36|2
1646037210000|2022-02-28 08:33:30|988.2|977.4|988.2|977.4|988.2|977.4|988.2|977.4|1
1646037220000|2022-02-28 08:33:40|988.16|977.36|988.25|977.45|988.25|977.45|988.15|977.35|7
1646037230000|2022-02-28 08:33:50|988.21|977.41|988.61|977.81|988.61|977.81|988.16|977.36|6
1646037240000|2022-02-28 08:34:00|988.59|977.79|988.35|977.55|988.8|978|988.33|977.53|8
1646037250000|2022-02-28 08:34:10|988.33|977.53|987.99|977.19|988.35|977.55|987.93|977.13|11
1646037260000|2022-02-28 08:34:20|987.88|977.08|987.21|976.41|987.88|977.08|987.2|976.4|7
1646037270000|2022-02-28 08:34:30|987.2|976.4|986.86|976.06|987.21|976.41|986.65|975.85|18
1646037280000|2022-02-28 08:34:40|986.68|975.88|986.31|975.51|986.81|976.01|986.31|975.51|8
1646037290000|2022-02-28 08:34:50|986.14|975.34|986.12|975.32|986.15|975.35|986.06|975.26|13
1646037300000|2022-02-28 08:35:00|986.13|975.33|986.04|975.24|986.13|975.33|986.01|975.21|10
1646037310000|2022-02-28 08:35:10|986.05|975.25|985.45|974.65|986.06|975.26|985.45|974.65|9
1646037320000|2022-02-28 08:35:20|985.57|974.77|985.15|974.35|985.57|974.77|985.15|974.35|3
1646037330000|2022-02-28 08:35:30|985.12|974.32|985.62|974.82|985.62|974.82|985.12|974.32|5
1646037340000|2022-02-28 08:35:40|985.58|974.78|985.31|974.51|985.87|975.07|985.31|974.51|7
1646037350000|2022-02-28 08:35:50|984.95|974.15|985.5|974.7|985.63|974.83|984.89|974.09|9
1646037360000|2022-02-28 08:36:00|985.76|974.96|985.81|975.01|985.81|975.01|985.59|974.79|6
1646037370000|2022-02-28 08:36:10|985.76|974.96|985.87|975.07|985.87|975.07|985.76|974.96|5
1646037380000|2022-02-28 08:36:20|985.86|975.06|985.86|975.06|985.87|975.07|985.8|975|8
1646037390000|2022-02-28 08:36:30|985.9|975.1|986.1|975.3|986.16|975.36|985.9|975.1|8
1646037400000|2022-02-28 08:36:40|986|975.2|985.73|974.93|986|975.2|985.63|974.83|4
1646037410000|2022-02-28 08:36:50|985.74|974.94|985.86|975.06|985.86|975.06|985.52|974.72|6
1646037420000|2022-02-28 08:37:00|985.87|975.07|986.91|976.11|986.91|976.11|985.87|975.07|5
1646037430000|2022-02-28 08:37:10|987|976.2|987.74|976.94|987.82|977.02|987|976.2|13
1646037440000|2022-02-28 08:37:20|987.65|976.85|987.08|976.28|987.74|976.94|987.08|976.28|10
1646037450000|2022-02-28 08:37:30|987|976.2|987.08|976.28|987.08|976.28|987|976.2|4
1646037460000|2022-02-28 08:37:40|987.07|976.27|987.01|976.21|987.07|976.27|987.01|976.21|4
1646037470000|2022-02-28 08:37:50|987|976.2|986.03|975.23|987|976.2|986.03|975.23|11
1646037480000|2022-02-28 08:38:00|986.13|975.33|985.49|974.69|986.18|975.38|985.49|974.69|6
1646037490000|2022-02-28 08:38:10|985.11|974.31|985.11|974.31|985.11|974.31|985.11|974.31|1
1646037500000|2022-02-28 08:38:20|985.23|974.43|984.78|973.98|985.23|974.43|984.78|973.98|12
1646037510000|2022-02-28 08:38:30|984.89|974.09|985|974.2|985.25|974.45|984.89|974.09|12
1646037520000|2022-02-28 08:38:40|984.98|974.18|984.01|973.21|985.01|974.21|984.01|973.21|8
1646037530000|2022-02-28 08:38:50|984.04|973.24|984.19|973.39|984.46|973.66|984.04|973.24|9
1646037540000|2022-02-28 08:39:00|983.98|973.18|983.79|972.99|983.99|973.19|983.79|972.99|6
1646037550000|2022-02-28 08:39:10|983.54|972.74|984|973.2|984|973.2|983.53|972.73|9
1646037560000|2022-02-28 08:39:20|983.95|973.15|983.93|973.13|983.95|973.15|983.93|973.13|2
1646037570000|2022-02-28 08:39:30|983.96|973.16|984.17|973.37|984.17|973.37|983.96|973.16|3
1646037580000|2022-02-28 08:39:40|984.29|973.49|983.88|973.08|984.29|973.49|983.88|973.08|9
1646037590000|2022-02-28 08:39:50|983.79|972.99|984.01|973.21|984.01|973.21|983.79|972.99|9
1646037600000|2022-02-28 08:40:00|983.98|973.18|984.26|973.46|984.27|973.47|983.98|973.18|7
1646037610000|2022-02-28 08:40:10|984.22|973.42|984.6|973.8|984.87|974.07|984.22|973.42|4
1646037620000|2022-02-28 08:40:20|984.47|973.67|984.36|973.56|984.47|973.67|984.36|973.56|2
1646037630000|2022-02-28 08:40:30|984.15|973.35|983.91|973.11|984.51|973.71|983.91|973.11|11
1646037640000|2022-02-28 08:40:40|983.85|973.05|982.88|972.08|983.93|973.13|982.83|972.03|12
1646037650000|2022-02-28 08:40:50|982.6|971.8|982.48|971.68|982.83|972.03|982.47|971.67|9
1646037660000|2022-02-28 08:41:00|982.44|971.64|982.63|971.83|982.63|971.83|982.44|971.64|3
1646037670000|2022-02-28 08:41:10|982.7|971.9|983.25|972.45|983.28|972.48|982.7|971.9|7
1646037680000|2022-02-28 08:41:20|983.17|972.37|982.97|972.17|983.19|972.39|982.97|972.17|3
1646037690000|2022-02-28 08:41:30|982.6|971.8|982.48|971.68|982.77|971.97|982.48|971.68|4
1646037700000|2022-02-28 08:41:40|982.47|971.67|981.61|970.81|982.47|971.67|981.61|970.81|8
1646037710000|2022-02-28 08:41:50|981.38|970.58|980.68|969.88|981.38|970.58|980.68|969.88|10
1646037720000|2022-02-28 08:42:00|980.51|969.71|980.41|969.61|980.51|969.71|980.41|969.61|4
1646037730000|2022-02-28 08:42:10|980.43|969.63|980.5|969.7|980.5|969.7|980.43|969.63|8
1646037740000|2022-02-28 08:42:20|980.73|969.93|980.92|970.12|981.13|970.33|980.6|969.8|8
1646037750000|2022-02-28 08:42:30|980.91|970.11|981.02|970.22|981.02|970.22|980.91|970.11|4
1646037760000|2022-02-28 08:42:40|981.01|970.21|980.94|970.14|981.24|970.44|980.94|970.14|7
1646037770000|2022-02-28 08:42:50|980.83|970.03|980.71|969.91|980.85|970.05|980.58|969.78|8
1646037780000|2022-02-28 08:43:00|980.61|969.81|980.64|969.84|980.76|969.96|980.44|969.64|9
1646037790000|2022-02-28 08:43:10|980.63|969.83|980.84|970.04|980.85|970.05|980.55|969.75|6
1646037800000|2022-02-28 08:43:20|980.9|970.1|981.21|970.41|981.21|970.41|980.9|970.1|3
1646037810000|2022-02-28 08:43:30|980.87|970.07|980.09|969.29|980.87|970.07|980.09|969.29|11
1646037820000|2022-02-28 08:43:40|980.07|969.27|979.97|969.17|980.18|969.38|979.89|969.09|13
1646037830000|2022-02-28 08:43:50|979.75|968.95|980.26|969.46|980.26|969.46|979.45|968.65|11
1646037840000|2022-02-28 08:44:00|980.32|969.52|980.84|970.04|980.86|970.06|980.3|969.5|6
1646037850000|2022-02-28 08:44:10|980.98|970.18|981.14|970.34|981.14|970.34|980.96|970.16|4
1646037860000|2022-02-28 08:44:20|981.77|970.97|981.78|970.98|982.14|971.34|981.45|970.65|11
1646037870000|2022-02-28 08:44:30|981.98|971.18|982.17|971.37|982.2|971.4|981.98|971.18|6
1646037880000|2022-02-28 08:44:40|982.2|971.4|982.16|971.36|982.2|971.4|981.98|971.18|9
1646037890000|2022-02-28 08:44:50|982.15|971.35|982.19|971.39|982.2|971.4|982.15|971.35|4
1646037900000|2022-02-28 08:45:00|982.16|971.36|981.37|970.57|982.16|971.36|980.84|970.04|16
1646037910000|2022-02-28 08:45:10|981.38|970.58|981.35|970.55|981.39|970.59|981.27|970.47|8
1646037920000|2022-02-28 08:45:20|981.25|970.45|981.13|970.33|981.25|970.45|980.67|969.87|17
1646037930000|2022-02-28 08:45:30|981.3|970.5|982.24|971.44|982.24|971.44|981.3|970.5|8
1646037940000|2022-02-28 08:45:40|982.55|971.75|982.55|971.75|982.55|971.75|982.55|971.75|1
1646037950000|2022-02-28 08:45:50|982.39|971.59|982.39|971.59|982.39|971.59|982.39|971.59|1
1646037960000|2022-02-28 08:46:00|982.33|971.53|982.36|971.56|982.41|971.61|982.33|971.53|3
1646037970000|2022-02-28 08:46:10|982.58|971.78|982.55|971.75|982.63|971.83|982.55|971.75|4
1646037980000|2022-02-28 08:46:20|982.54|971.74|982.29|971.49|982.54|971.74|982.29|971.49|2
1646037990000|2022-02-28 08:46:30|982.34|971.54|982.38|971.58|982.38|971.58|982.31|971.51|5
1646038000000|2022-02-28 08:46:40|982.35|971.55|982.29|971.49|982.35|971.55|982.29|971.49|3
1646038010000|2022-02-28 08:46:50|981.95|971.15|981.84|971.04|982.1|971.3|981.75|970.95|8
1646038020000|2022-02-28 08:47:00|981.86|971.06|982.09|971.29|982.12|971.32|981.43|970.63|9
1646038030000|2022-02-28 08:47:10|982.06|971.26|982.69|971.89|983.03|972.23|982.06|971.26|4
1646038040000|2022-02-28 08:47:20|982.9|972.1|982.44|971.64|982.9|972.1|982.44|971.64|8
1646038050000|2022-02-28 08:47:30|982.35|971.55|981.68|970.88|982.35|971.55|981.68|970.88|5
1646038060000|2022-02-28 08:47:40|981.51|970.71|981.59|970.79|981.59|970.79|981.51|970.71|3
1646038070000|2022-02-28 08:47:50|981.67|970.87|981.77|970.97|981.77|970.97|981.59|970.79|3
1646038080000|2022-02-28 08:48:00|981.64|970.84|982.13|971.33|982.13|971.33|981.55|970.75|6
1646038090000|2022-02-28 08:48:10|982.09|971.29|981.89|971.09|982.09|971.29|981.74|970.94|12
1646038100000|2022-02-28 08:48:20|981.93|971.13|982.28|971.48|982.28|971.48|981.91|971.11|9
1646038110000|2022-02-28 08:48:30|982.33|971.53|982.33|971.53|982.33|971.53|982.33|971.53|1
1646038120000|2022-02-28 08:48:40|982.29|971.49|981.5|970.7|982.29|971.49|981.5|970.7|4
1646038130000|2022-02-28 08:48:50|981.48|970.68|981.63|970.83|981.65|970.85|981.48|970.68|5
1646038140000|2022-02-28 08:49:00|981.73|970.93|982.25|971.45|982.25|971.45|981.56|970.76|7
1646038150000|2022-02-28 08:49:10|982.35|971.55|982.35|971.55|982.35|971.55|982.35|971.55|1
1646038160000|2022-02-28 08:49:20|982.62|971.82|982.67|971.87|982.67|971.87|982.35|971.55|5
1646038170000|2022-02-28 08:49:30|982.81|972.01|982.61|971.81|982.81|972.01|982.6|971.8|5
1646038180000|2022-02-28 08:49:40|982.42|971.62|982.42|971.62|982.42|971.62|982.42|971.62|1
1646038190000|2022-02-28 08:49:50|982.3|971.5|981.52|970.72|982.3|971.5|981.52|970.72|8
1646038200000|2022-02-28 08:50:00|981.47|970.67|981.73|970.93|981.75|970.95|981.47|970.67|10
1646038210000|2022-02-28 08:50:10|981.78|970.98|982.2|971.4|982.2|971.4|981.78|970.98|3
1646038220000|2022-02-28 08:50:20|982.55|971.75|982.47|971.67|982.55|971.75|982.47|971.67|2
1646038230000|2022-02-28 08:50:30|982.56|971.76|982.56|971.76|982.56|971.76|982.56|971.76|1
1646038240000|2022-02-28 08:50:40|982.37|971.57|981.95|971.15|982.37|971.57|981.95|971.15|5
1646038260000|2022-02-28 08:51:00|981.93|971.13|981.94|971.14|981.94|971.14|981.93|971.13|2
1646038270000|2022-02-28 08:51:10|981.96|971.16|982.89|972.09|982.93|972.13|981.96|971.16|11
1646038280000|2022-02-28 08:51:20|982.9|972.1|983.36|972.56|983.36|972.56|982.9|972.1|6
1646038290000|2022-02-28 08:51:30|983.5|972.7|984.78|973.98|985.04|974.24|983.5|972.7|13
1646038300000|2022-02-28 08:51:40|984.93|974.13|984.51|973.71|984.94|974.14|984.51|973.71|6
1646038310000|2022-02-28 08:51:50|984.09|973.29|984.09|973.29|984.09|973.29|984.09|973.29|1
1646038320000|2022-02-28 08:52:00|984.11|973.31|983.96|973.16|984.11|973.31|983.96|973.16|3
1646038330000|2022-02-28 08:52:10|983.75|972.95|983.67|972.87|983.75|972.95|983.58|972.78|10
1646038340000|2022-02-28 08:52:20|983.68|972.88|983.91|973.11|984.03|973.23|983.68|972.88|8
1646038350000|2022-02-28 08:52:30|983.89|973.09|983.82|973.02|983.89|973.09|983.73|972.93|4
1646038360000|2022-02-28 08:52:40|983.6|972.8|983.85|973.05|983.85|973.05|983.6|972.8|3
1646038380000|2022-02-28 08:53:00|983.62|972.82|983.62|972.82|983.62|972.82|983.62|972.82|1
1646038390000|2022-02-28 08:53:10|983.75|972.95|985.05|974.25|985.06|974.26|983.75|972.95|9
1646038400000|2022-02-28 08:53:20|985.06|974.26|984.97|974.17|985.28|974.48|984.93|974.13|10
1646038410000|2022-02-28 08:53:30|985.03|974.23|985.15|974.35|985.42|974.62|984.98|974.18|11
1646038420000|2022-02-28 08:53:40|984.98|974.18|983.98|973.18|984.98|974.18|983.61|972.81|14
1646038430000|2022-02-28 08:53:50|983.76|972.96|983.1|972.3|983.76|972.96|983.1|972.3|4
1646038440000|2022-02-28 08:54:00|983.08|972.28|982.96|972.16|983.24|972.44|982.96|972.16|5
1646038450000|2022-02-28 08:54:10|983.07|972.27|983.03|972.23|983.1|972.3|983.03|972.23|8
1646038460000|2022-02-28 08:54:20|982.8|972|982.93|972.13|983.01|972.21|982.8|972|6
1646038470000|2022-02-28 08:54:30|982.9|972.1|983.15|972.35|983.18|972.38|982.9|972.1|10
1646038480000|2022-02-28 08:54:40|982.93|972.13|982.91|972.11|983.04|972.24|982.67|971.87|9
1646038490000|2022-02-28 08:54:50|982.73|971.93|982.78|971.98|982.78|971.98|982.73|971.93|3
1646038500000|2022-02-28 08:55:00|982.6|971.8|983.11|972.31|983.36|972.56|982.6|971.8|11
1646038510000|2022-02-28 08:55:10|983.34|972.54|983.96|973.16|983.96|973.16|983.34|972.54|7
1646038520000|2022-02-28 08:55:20|984.17|973.37|984.33|973.53|984.33|973.53|984.17|973.37|4
1646038540000|2022-02-28 08:55:40|984.32|973.52|984.33|973.53|984.33|973.53|984.32|973.52|2
1646038550000|2022-02-28 08:55:50|984.2|973.4|984.94|974.14|984.94|974.14|984.2|973.4|5
1646038560000|2022-02-28 08:56:00|984.93|974.13|984.93|974.13|984.93|974.13|984.93|974.13|1
1646038570000|2022-02-28 08:56:10|984.82|974.02|984.88|974.08|984.88|974.08|984.81|974.01|3
1646038580000|2022-02-28 08:56:20|984.95|974.15|984.95|974.15|984.95|974.15|984.95|974.15|1
1646038590000|2022-02-28 08:56:30|984.86|974.06|984.95|974.15|984.95|974.15|984.86|974.06|3
1646038600000|2022-02-28 08:56:40|985.04|974.24|985.05|974.25|985.05|974.25|984.97|974.17|3
1646038620000|2022-02-28 08:57:00|985.03|974.23|985.03|974.23|985.03|974.23|985.03|974.23|1
1646038630000|2022-02-28 08:57:10|985.01|974.21|984.95|974.15|985.01|974.21|984.91|974.11|5
1646038640000|2022-02-28 08:57:20|985.05|974.25|985.02|974.22|985.05|974.25|985.02|974.22|2
1646038650000|2022-02-28 08:57:30|984.94|974.14|984.48|973.68|984.94|974.14|984.48|973.68|4
1646038660000|2022-02-28 08:57:40|984.53|973.73|984.4|973.6|984.93|974.13|984.4|973.6|9
1646038670000|2022-02-28 08:57:50|984.05|973.25|984.05|973.25|984.05|973.25|984.05|973.25|1
1646038680000|2022-02-28 08:58:00|984.08|973.28|984.09|973.29|984.09|973.29|984.08|973.28|2
1646038690000|2022-02-28 08:58:10|983.99|973.19|983.93|973.13|983.99|973.19|983.93|973.13|2
1646038700000|2022-02-28 08:58:20|983.96|973.16|983.96|973.16|983.96|973.16|983.96|973.16|1
1646038710000|2022-02-28 08:58:30|983.97|973.17|983.97|973.17|983.97|973.17|983.97|973.17|1
1646038720000|2022-02-28 08:58:40|983.96|973.16|983.39|972.59|983.96|973.16|983.36|972.56|5
1646038730000|2022-02-28 08:58:50|983.11|972.31|983.59|972.79|983.59|972.79|983.11|972.31|3
1646038740000|2022-02-28 08:59:00|983.86|973.06|984.01|973.21|984.01|973.21|983.86|973.06|6
1646038750000|2022-02-28 08:59:10|984.02|973.22|984.02|973.22|984.02|973.22|984.02|973.22|1
1646038760000|2022-02-28 08:59:20|984.11|973.31|984.31|973.51|984.31|973.51|984.02|973.22|5
1646038770000|2022-02-28 08:59:30|984.22|973.42|984.23|973.43|984.23|973.43|984.22|973.42|2
1646038780000|2022-02-28 08:59:40|984.28|973.48|984|973.2|984.28|973.48|984|973.2|3
1646038790000|2022-02-28 08:59:50|983.87|973.07|983.43|972.63|983.95|973.15|983.42|972.62|6
1646038800000|2022-02-28 09:00:00|983.31|972.51|984.84|974.04|984.84|974.04|983.27|972.47|12
1646038810000|2022-02-28 09:00:10|985.44|974.64|984.53|973.73|985.44|974.64|984.53|973.73|9
1646038820000|2022-02-28 09:00:20|984.54|973.74|983.67|972.87|984.54|973.74|983.67|972.87|8
1646038830000|2022-02-28 09:00:30|983.77|972.97|983.57|972.77|983.84|973.04|983.57|972.77|6
1646038840000|2022-02-28 09:00:40|983.56|972.76|983.21|972.41|983.59|972.79|983.21|972.41|7
1646038860000|2022-02-28 09:01:00|983.24|972.44|983.04|972.24|983.24|972.44|982.96|972.16|7
1646038870000|2022-02-28 09:01:10|983.17|972.37|984.34|973.54|984.34|973.54|983.15|972.35|14
1646038880000|2022-02-28 09:01:20|984.44|973.64|984.99|974.19|984.99|974.19|984.42|973.62|5
1646038890000|2022-02-28 09:01:30|985.02|974.22|985.02|974.22|985.02|974.22|985.02|974.22|1
1646038900000|2022-02-28 09:01:40|985.04|974.24|985.58|974.78|985.94|975.14|985.02|974.22|12
1646038910000|2022-02-28 09:01:50|985.24|974.44|985.37|974.57|985.56|974.76|985.23|974.43|6
1646038920000|2022-02-28 09:02:00|985.03|974.23|984.99|974.19|985.15|974.35|984.99|974.19|4
1646038940000|2022-02-28 09:02:20|985.16|974.36|985.16|974.36|985.16|974.36|985.16|974.36|1
1646038950000|2022-02-28 09:02:30|985.35|974.55|985.94|975.14|985.94|975.14|985.35|974.55|5
1646038960000|2022-02-28 09:02:40|985.97|975.17|986.02|975.22|986.02|975.22|985.97|975.17|2
1646038980000|2022-02-28 09:03:00|985.98|975.18|986|975.2|986|975.2|985.98|975.18|2
1646038990000|2022-02-28 09:03:10|986.07|975.27|987.03|976.23|987.03|976.23|986.07|975.27|8
1646039000000|2022-02-28 09:03:20|987.01|976.21|988.89|978.09|988.89|978.09|987.01|976.21|13
1646039010000|2022-02-28 09:03:30|989.21|978.41|988.61|977.81|989.21|978.41|988.61|977.81|5
1646039020000|2022-02-28 09:03:40|988.59|977.79|988.57|977.77|988.59|977.79|988.57|977.77|3
1646039030000|2022-02-28 09:03:50|988.43|977.63|987.75|976.95|988.43|977.63|987.53|976.73|7
1646039040000|2022-02-28 09:04:00|987.47|976.67|987.05|976.25|987.47|976.67|987.01|976.21|3
1646039050000|2022-02-28 09:04:10|987.34|976.54|987.65|976.85|987.89|977.09|987.34|976.54|11
1646039060000|2022-02-28 09:04:20|987.42|976.62|986.59|975.79|987.42|976.62|986.59|975.79|6
1646039070000|2022-02-28 09:04:30|986.56|975.76|986.92|976.12|986.92|976.12|986.48|975.68|8
1646039080000|2022-02-28 09:04:40|987.06|976.26|987.39|976.59|987.39|976.59|987.06|976.26|3
1646039090000|2022-02-28 09:04:50|987.06|976.26|986.68|975.88|987.06|976.26|986.56|975.76|6
1646039100000|2022-02-28 09:05:00|986.66|975.86|987.87|977.07|987.87|977.07|986.66|975.86|9
1646039110000|2022-02-28 09:05:10|987.79|976.99|988.97|978.17|988.97|978.17|987.79|976.99|11
1646039120000|2022-02-28 09:05:20|988.88|978.08|988.61|977.81|988.91|978.11|988.11|977.31|17
1646039130000|2022-02-28 09:05:30|988.62|977.82|988.52|977.72|988.62|977.82|988.52|977.72|3
1646039140000|2022-02-28 09:05:40|988.57|977.77|988.64|977.84|988.66|977.86|988.57|977.77|4
1646039150000|2022-02-28 09:05:50|988.66|977.86|988.63|977.83|988.66|977.86|988.63|977.83|2
1646039160000|2022-02-28 09:06:00|988.46|977.66|988.93|978.13|988.94|978.14|988.46|977.66|5
1646039170000|2022-02-28 09:06:10|988.87|978.07|988.91|978.11|988.91|978.11|988.87|978.07|2
1646039180000|2022-02-28 09:06:20|989.35|978.55|988.1|977.3|989.35|978.55|988.1|977.3|8
1646039190000|2022-02-28 09:06:30|988.05|977.25|988.05|977.25|988.05|977.25|988.05|977.25|1
1646039200000|2022-02-28 09:06:40|988.1|977.3|989.07|978.27|989.07|978.27|988.08|977.28|9
1646039210000|2022-02-28 09:06:50|988.99|978.19|989.03|978.23|989.1|978.3|988.85|978.05|15
1646039220000|2022-02-28 09:07:00|988.97|978.17|988.99|978.19|988.99|978.19|988.86|978.06|9
1646039230000|2022-02-28 09:07:10|989|978.2|989.21|978.41|989.21|978.41|989|978.2|2
1646039240000|2022-02-28 09:07:20|989.3|978.5|989.3|978.5|989.3|978.5|989.3|978.5|1
1646039250000|2022-02-28 09:07:30|989.26|978.46|989.47|978.67|989.47|978.67|989.26|978.46|2
1646039260000|2022-02-28 09:07:40|989.48|978.68|989.86|979.06|989.86|979.06|989.48|978.68|3
1646039270000|2022-02-28 09:07:50|989.79|978.99|990.04|979.24|990.04|979.24|989.79|978.99|7
1646039280000|2022-02-28 09:08:00|990.09|979.29|990.09|979.29|990.09|979.29|990.09|979.29|1
1646039290000|2022-02-28 09:08:10|990.3|979.5|990.43|979.63|990.43|979.63|990.26|979.46|6
1646039300000|2022-02-28 09:08:20|990.26|979.46|990.47|979.67|990.47|979.67|990.22|979.42|3
1646039310000|2022-02-28 09:08:30|990.48|979.68|991.72|980.92|991.82|981.02|990.48|979.68|13
1646039320000|2022-02-28 09:08:40|991.63|980.83|992.56|981.76|992.56|981.76|991.63|980.83|10
1646039330000|2022-02-28 09:08:50|992.64|981.84|992.34|981.54|993|982.2|992.34|981.54|12
1646039340000|2022-02-28 09:09:00|992.2|981.4|992.09|981.29|992.42|981.62|992.09|981.29|16
1646039350000|2022-02-28 09:09:10|992.14|981.34|992.02|981.22|992.14|981.34|992.02|981.22|2
1646039360000|2022-02-28 09:09:20|991.92|981.12|991.65|980.85|991.92|981.12|991.01|980.21|10
1646039370000|2022-02-28 09:09:30|991.88|981.08|991.87|981.07|992.01|981.21|991.69|980.89|12
1646039380000|2022-02-28 09:09:40|991.93|981.13|991.87|981.07|992.01|981.21|991.87|981.07|12
1646039390000|2022-02-28 09:09:50|991.81|981.01|991|980.2|992.16|981.36|991|980.2|11
1646039400000|2022-02-28 09:10:00|991.16|980.36|990.53|979.73|991.16|980.36|990.1|979.3|11
1646039410000|2022-02-28 09:10:10|990.21|979.41|990.16|979.36|990.63|979.83|989.99|979.19|8
1646039420000|2022-02-28 09:10:20|990.15|979.35|990.03|979.23|990.15|979.35|989.85|979.05|11
1646039430000|2022-02-28 09:10:30|990.08|979.28|990.08|979.28|990.08|979.28|990.08|979.28|1
1646039440000|2022-02-28 09:10:40|990.23|979.43|990.45|979.65|990.45|979.65|989.93|979.13|11
1646039450000|2022-02-28 09:10:50|990.72|979.92|990.42|979.62|990.85|980.05|990.23|979.43|7
1646039460000|2022-02-28 09:11:00|990.52|979.72|989.78|978.98|990.52|979.72|989.78|978.98|7
1646039470000|2022-02-28 09:11:10|989.46|978.66|988.68|977.88|989.46|978.66|988.68|977.88|13
1646039480000|2022-02-28 09:11:20|988.67|977.87|987.54|976.74|988.73|977.93|987.54|976.74|14
1646039490000|2022-02-28 09:11:30|987.83|977.03|988.38|977.58|988.38|977.58|987.83|977.03|4
1646039500000|2022-02-28 09:11:40|988.47|977.67|988.47|977.67|988.47|977.67|988.47|977.67|1
1646039510000|2022-02-28 09:11:50|988.2|977.4|988.2|977.4|988.2|977.4|988.2|977.4|1
1646039520000|2022-02-28 09:12:00|988.43|977.63|988.91|978.11|988.91|978.11|988.43|977.63|4
1646039530000|2022-02-28 09:12:10|989.05|978.25|989.01|978.21|989.06|978.26|989.01|978.21|4
1646039540000|2022-02-28 09:12:20|989|978.2|988.86|978.06|989|978.2|988.86|978.06|8
1646039550000|2022-02-28 09:12:30|988.78|977.98|988.75|977.95|988.79|977.99|988.75|977.95|6
1646039560000|2022-02-28 09:12:40|988.44|977.64|988.26|977.46|988.53|977.73|988.26|977.46|6
1646039570000|2022-02-28 09:12:50|988.18|977.38|987.86|977.06|988.52|977.72|987.86|977.06|6
1646039580000|2022-02-28 09:13:00|987.8|977|988.82|978.02|988.82|978.02|987.8|977|9
1646039590000|2022-02-28 09:13:10|988.86|978.06|989.22|978.42|989.22|978.42|988.83|978.03|5
1646039600000|2022-02-28 09:13:20|989.23|978.43|989.37|978.57|989.51|978.71|989.23|978.43|11
1646039610000|2022-02-28 09:13:30|989.42|978.62|989.3|978.5|989.42|978.62|989.3|978.5|2
1646039620000|2022-02-28 09:13:40|989.29|978.49|989.5|978.7|989.51|978.71|989.29|978.49|9
1646039630000|2022-02-28 09:13:50|989.37|978.57|989.12|978.32|989.37|978.57|989.11|978.31|7
1646039640000|2022-02-28 09:14:00|989.06|978.26|988.99|978.19|989.06|978.26|988.9|978.1|8
1646039650000|2022-02-28 09:14:10|988.93|978.13|989.91|979.11|989.91|979.11|988.84|978.04|9
1646039660000|2022-02-28 09:14:20|990.06|979.26|990.11|979.31|990.11|979.31|990.06|979.26|4
1646039670000|2022-02-28 09:14:30|990.06|979.26|990.08|979.28|990.08|979.28|990|979.2|3
1646039680000|2022-02-28 09:14:40|990.21|979.41|990.24|979.44|990.24|979.44|989.9|979.1|6
1646039690000|2022-02-28 09:14:50|990.11|979.31|989.8|979|990.11|979.31|989.8|979|4
1646039700000|2022-02-28 09:15:00|989.91|979.11|989.16|978.36|990.02|979.22|989.16|978.36|13
1646039710000|2022-02-28 09:15:10|989.04|978.24|988.34|977.54|989.04|978.24|988.34|977.54|7
1646039720000|2022-02-28 09:15:20|988.27|977.47|988.04|977.24|988.31|977.51|987.93|977.13|8
1646039730000|2022-02-28 09:15:30|988.08|977.28|988.99|978.19|988.99|978.19|988.08|977.28|6
1646039740000|2022-02-28 09:15:40|988.57|977.77|988.44|977.64|988.81|978.01|988.41|977.61|9
1646039750000|2022-02-28 09:15:50|988.45|977.65|988.44|977.64|988.49|977.69|988.44|977.64|4
1646039760000|2022-02-28 09:16:00|988.45|977.65|988.89|978.09|989.02|978.22|988.45|977.65|8
1646039770000|2022-02-28 09:16:10|989.05|978.25|988.57|977.77|989.05|978.25|988.57|977.77|7
1646039780000|2022-02-28 09:16:20|988.43|977.63|987.91|977.11|988.43|977.63|987.91|977.11|8
1646039790000|2022-02-28 09:16:30|987.96|977.16|988.28|977.48|988.33|977.53|987.96|977.16|7
1646039800000|2022-02-28 09:16:40|988.75|977.95|988.67|977.87|988.89|978.09|988.67|977.87|8
1646039810000|2022-02-28 09:16:50|988.5|977.7|988.34|977.54|988.54|977.74|988.34|977.54|5
1646039820000|2022-02-28 09:17:00|988.45|977.65|988.29|977.49|988.54|977.74|988.29|977.49|3
1646039830000|2022-02-28 09:17:10|988.19|977.39|988.18|977.38|988.19|977.39|988.18|977.38|2
1646039840000|2022-02-28 09:17:20|988.08|977.28|988.18|977.38|988.18|977.38|988.08|977.28|4
1646039850000|2022-02-28 09:17:30|988.17|977.37|988.17|977.37|988.17|977.37|988.17|977.37|1
1646039860000|2022-02-28 09:17:40|988.35|977.55|988.31|977.51|988.35|977.55|988.31|977.51|2
1646039870000|2022-02-28 09:17:50|988.32|977.52|988.32|977.52|988.47|977.67|988.21|977.41|5
1646039880000|2022-02-28 09:18:00|988.47|977.67|988.08|977.28|988.47|977.67|988.08|977.28|10
1646039890000|2022-02-28 09:18:10|987.83|977.03|987.51|976.71|987.83|977.03|987.5|976.7|3
1646039900000|2022-02-28 09:18:20|987.49|976.69|987.45|976.65|987.49|976.69|987.31|976.51|4
1646039910000|2022-02-28 09:18:30|987.08|976.28|987.08|976.28|987.08|976.28|987.08|976.28|1
1646039920000|2022-02-28 09:18:40|987.11|976.31|987.14|976.34|987.14|976.34|987.11|976.31|2
1646039930000|2022-02-28 09:18:50|987.18|976.38|987.4|976.6|987.4|976.6|987.18|976.38|2
1646039940000|2022-02-28 09:19:00|987.14|976.34|987.14|976.34|987.14|976.34|987.14|976.34|1
1646039950000|2022-02-28 09:19:10|987.4|976.6|987.4|976.6|987.4|976.6|987.4|976.6|1
1646039970000|2022-02-28 09:19:30|987.44|976.64|987.44|976.64|987.44|976.64|987.44|976.64|1
1646039980000|2022-02-28 09:19:40|987.22|976.42|987.87|977.07|987.92|977.12|987.22|976.42|6
1646039990000|2022-02-28 09:19:50|987.79|976.99|987.57|976.77|987.79|976.99|987.48|976.68|4
1646040000000|2022-02-28 09:20:00|987.8|977|988|977.2|988|977.2|987.8|977|5
1646040010000|2022-02-28 09:20:10|988.04|977.24|988.04|977.24|988.05|977.25|988.04|977.24|3
1646040020000|2022-02-28 09:20:20|988.24|977.44|987.81|977.01|988.24|977.44|987.81|977.01|5
1646040030000|2022-02-28 09:20:30|987.43|976.63|987.52|976.72|987.52|976.72|987.43|976.63|2
1646040040000|2022-02-28 09:20:40|987.48|976.68|987.2|976.4|987.48|976.68|987.03|976.23|6
1646040050000|2022-02-28 09:20:50|987.26|976.46|987.26|976.46|987.26|976.46|987.2|976.4|3
1646040060000|2022-02-28 09:21:00|987.42|976.62|987.93|977.13|987.93|977.13|987.42|976.62|4
1646040080000|2022-02-28 09:21:20|988.01|977.21|988.01|977.21|988.01|977.21|988.01|977.21|1
1646040090000|2022-02-28 09:21:30|987.99|977.19|987.99|977.19|987.99|977.19|987.99|977.19|1
1646040100000|2022-02-28 09:21:40|987.95|977.15|987.87|977.07|987.95|977.15|987.79|976.99|11
1646040110000|2022-02-28 09:21:50|987.79|976.99|988.04|977.24|988.04|977.24|987.78|976.98|5
1646040130000|2022-02-28 09:22:10|988.11|977.31|988.11|977.31|988.11|977.31|988.11|977.31|1
1646040140000|2022-02-28 09:22:20|988.07|977.27|988.07|977.27|988.07|977.27|988.07|977.27|1
1646040170000|2022-02-28 09:22:50|988.09|977.29|987.65|976.85|988.09|977.29|987.65|976.85|4
1646040180000|2022-02-28 09:23:00|987.26|976.46|987.33|976.53|987.33|976.53|987.19|976.39|3
1646040190000|2022-02-28 09:23:10|987.7|976.9|987.81|977.01|987.81|977.01|987.7|976.9|4
1646040200000|2022-02-28 09:23:20|987.8|977|987.79|976.99|987.8|977|987.79|976.99|2
1646040210000|2022-02-28 09:23:30|987.8|977|987.3|976.5|987.8|977|987.3|976.5|5
1646040220000|2022-02-28 09:23:40|987.32|976.52|987.32|976.52|987.32|976.52|987.32|976.52|1
1646040230000|2022-02-28 09:23:50|987.3|976.5|987.3|976.5|987.3|976.5|987.3|976.5|1
1646040240000|2022-02-28 09:24:00|987.37|976.57|986.81|976.01|987.37|976.57|986.81|976.01|7
1646040250000|2022-02-28 09:24:10|986.34|975.54|984.66|973.86|986.34|975.54|984.66|973.86|17
1646040260000|2022-02-28 09:24:20|984.73|973.93|983.56|972.76|984.73|973.93|983.56|972.76|11
1646040270000|2022-02-28 09:24:30|983.78|972.98|983.26|972.46|983.78|972.98|983.18|972.38|9
1646040280000|2022-02-28 09:24:40|983.09|972.29|982.5|971.7|983.22|972.42|982.5|971.7|7
1646040290000|2022-02-28 09:24:50|982.82|972.02|983.09|972.29|983.09|972.29|982.82|972.02|3
1646040300000|2022-02-28 09:25:00|982.98|972.18|982.95|972.15|983.08|972.28|982.95|972.15|3
1646040310000|2022-02-28 09:25:10|983.26|972.46|983.24|972.44|983.91|973.11|983.24|972.44|10
1646040320000|2022-02-28 09:25:20|983.12|972.32|983.12|972.32|983.37|972.57|983.12|972.32|3
1646040330000|2022-02-28 09:25:30|983.37|972.57|983.37|972.57|983.37|972.57|983.37|972.57|1
1646040340000|2022-02-28 09:25:40|983.52|972.72|983.71|972.91|983.71|972.91|983.51|972.71|3
1646040350000|2022-02-28 09:25:50|983.68|972.88|983.68|972.88|983.68|972.88|983.68|972.88|1
1646040360000|2022-02-28 09:26:00|983.69|972.89|983|972.2|983.69|972.89|983|972.2|9
1646040370000|2022-02-28 09:26:10|983.08|972.28|983.78|972.98|983.86|973.06|982.19|971.39|19
1646040390000|2022-02-28 09:26:30|983.82|973.02|984.25|973.45|984.25|973.45|983.82|973.02|3
1646040400000|2022-02-28 09:26:40|984.47|973.67|984.34|973.54|984.5|973.7|984.34|973.54|7
1646040410000|2022-02-28 09:26:50|983.94|973.14|983.26|972.46|983.94|973.14|983.26|972.46|9
1646040420000|2022-02-28 09:27:00|983.54|972.74|983.7|972.9|983.91|973.11|983.26|972.46|11
1646040430000|2022-02-28 09:27:10|983.62|972.82|983.93|973.13|983.93|973.13|983.62|972.82|3
1646040440000|2022-02-28 09:27:20|984.03|973.23|983.56|972.76|984.03|973.23|983.56|972.76|4
1646040450000|2022-02-28 09:27:30|983.58|972.78|983.81|973.01|983.97|973.17|983.58|972.78|4
1646040460000|2022-02-28 09:27:40|983.79|972.99|983.66|972.86|983.79|972.99|983.56|972.76|3
1646040470000|2022-02-28 09:27:50|983.84|973.04|984.03|973.23|984.03|973.23|983.84|973.04|10
1646040480000|2022-02-28 09:28:00|983.92|973.12|983.62|972.82|984|973.2|983.62|972.82|6
1646040490000|2022-02-28 09:28:10|983.35|972.55|983.32|972.52|983.4|972.6|983.28|972.48|4
1646040510000|2022-02-28 09:28:30|983.44|972.64|983.86|973.06|983.86|973.06|983.29|972.49|6
1646040520000|2022-02-28 09:28:40|983.88|973.08|984.19|973.39|984.19|973.39|983.86|973.06|7
1646040530000|2022-02-28 09:28:50|984.36|973.56|984.36|973.56|984.36|973.56|984.36|973.56|1
1646040540000|2022-02-28 09:29:00|984.48|973.68|984.97|974.17|984.97|974.17|984.48|973.68|6
1646040550000|2022-02-28 09:29:10|984.98|974.18|984.99|974.19|984.99|974.19|984.97|974.17|5
1646040560000|2022-02-28 09:29:20|984.98|974.18|985.8|975|985.8|975|984.98|974.18|7
1646040570000|2022-02-28 09:29:30|985.9|975.1|985.96|975.16|986.01|975.21|985.9|975.1|3
1646040580000|2022-02-28 09:29:40|986.01|975.21|986.16|975.36|986.16|975.36|986.01|975.21|4
1646040590000|2022-02-28 09:29:50|986.31|975.51|986.31|975.51|986.31|975.51|986.31|975.51|1
1646040600000|2022-02-28 09:30:00|986.3|975.5|986.3|975.5|986.3|975.5|986.3|975.5|1
1646040610000|2022-02-28 09:30:10|986.24|975.44|984.45|973.65|986.24|975.44|984.45|973.65|15
1646040620000|2022-02-28 09:30:20|984.52|973.72|984.64|973.84|984.69|973.89|984.38|973.58|4
1646040630000|2022-02-28 09:30:30|984.54|973.74|984.35|973.55|984.93|974.13|984.35|973.55|11
1646040640000|2022-02-28 09:30:40|984.75|973.95|984.6|973.8|984.75|973.95|984.34|973.54|7
1646040650000|2022-02-28 09:30:50|984.69|973.89|984.6|973.8|984.69|973.89|984.6|973.8|2
1646040660000|2022-02-28 09:31:00|984.7|973.9|984.14|973.34|984.82|974.02|984.14|973.34|5
1646040670000|2022-02-28 09:31:10|984.28|973.48|984.15|973.35|984.28|973.48|983.92|973.12|7
1646040690000|2022-02-28 09:31:30|984.01|973.21|983.92|973.12|984.01|973.21|983.9|973.1|5
1646040700000|2022-02-28 09:31:40|984.01|973.21|983.9|973.1|984.01|973.21|983.9|973.1|5
1646040710000|2022-02-28 09:31:50|983.67|972.87|983.52|972.72|983.73|972.93|983.46|972.66|11
1646040720000|2022-02-28 09:32:00|983.15|972.35|983.93|973.13|983.93|973.13|983.15|972.35|9
1646040730000|2022-02-28 09:32:10|984.01|973.21|984.6|973.8|984.61|973.81|983.97|973.17|8
1646040740000|2022-02-28 09:32:20|984.7|973.9|984.41|973.61|984.79|973.99|984.34|973.54|5
1646040750000|2022-02-28 09:32:30|984.34|973.54|984.12|973.32|984.34|973.54|984.12|973.32|4
1646040760000|2022-02-28 09:32:40|983.86|973.06|983.74|972.94|983.86|973.06|983.59|972.79|8
1646040770000|2022-02-28 09:32:50|983.39|972.59|983.39|972.59|984.05|973.25|983.39|972.59|7
1646040780000|2022-02-28 09:33:00|983.6|972.8|983.6|972.8|983.6|972.8|983.6|972.8|1
1646040790000|2022-02-28 09:33:10|983.81|973.01|984.12|973.32|984.12|973.32|983.81|973.01|4
1646040800000|2022-02-28 09:33:20|984.14|973.34|984.14|973.34|984.14|973.34|984.14|973.34|1
1646040820000|2022-02-28 09:33:40|984.29|973.49|984.43|973.63|984.43|973.63|984.29|973.49|2
1646040830000|2022-02-28 09:33:50|984.73|973.93|984.74|973.94|984.74|973.94|984.73|973.93|2
1646040840000|2022-02-28 09:34:00|984.89|974.09|984.98|974.18|985.04|974.24|984.89|974.09|5
1646040850000|2022-02-28 09:34:10|984.97|974.17|984.97|974.17|984.97|974.17|984.97|974.17|1
1646040860000|2022-02-28 09:34:20|984.99|974.19|984.99|974.19|984.99|974.19|984.99|974.19|1
1646040880000|2022-02-28 09:34:40|984.98|974.18|984.73|973.93|984.98|974.18|984.73|973.93|3
1646040890000|2022-02-28 09:34:50|984.45|973.65|984.88|974.08|984.88|974.08|984.45|973.65|3
1646040900000|2022-02-28 09:35:00|985.01|974.21|985.06|974.26|985.06|974.26|985.01|974.21|2
1646040910000|2022-02-28 09:35:10|985.2|974.4|985.47|974.67|985.47|974.67|985.2|974.4|4
1646040920000|2022-02-28 09:35:20|985.49|974.69|985.49|974.69|985.49|974.69|985.49|974.69|1
1646040930000|2022-02-28 09:35:30|985.55|974.75|986.01|975.21|986.01|975.21|985.55|974.75|3
1646040940000|2022-02-28 09:35:40|986.03|975.23|986.03|975.23|986.03|975.23|986.03|975.23|1
1646040960000|2022-02-28 09:36:00|986.28|975.48|986.75|975.95|986.75|975.95|986.28|975.48|3
1646040970000|2022-02-28 09:36:10|986.85|976.05|986.8|976|986.96|976.16|986.8|976|5
1646040980000|2022-02-28 09:36:20|986.9|976.1|986.82|976.02|986.92|976.12|986.82|976.02|5
1646040990000|2022-02-28 09:36:30|987.03|976.23|987|976.2|987.12|976.32|986.91|976.11|5
1646041000000|2022-02-28 09:36:40|986.93|976.13|986.2|975.4|986.93|976.13|986.2|975.4|8
1646041010000|2022-02-28 09:36:50|985.96|975.16|985.96|975.16|985.96|975.16|985.96|975.16|1
1646041020000|2022-02-28 09:37:00|985.95|975.15|985.28|974.48|985.97|975.17|985.28|974.48|8
1646041030000|2022-02-28 09:37:10|984.98|974.18|984.98|974.18|984.98|974.18|984.98|974.18|1
1646041040000|2022-02-28 09:37:20|984.94|974.14|984.99|974.19|985.11|974.31|984.94|974.14|6
1646041050000|2022-02-28 09:37:30|985.06|974.26|985.36|974.56|985.36|974.56|985.06|974.26|3
1646041060000|2022-02-28 09:37:40|985.95|975.15|985.69|974.89|985.95|975.15|985.69|974.89|3
1646041070000|2022-02-28 09:37:50|985.88|975.08|986.03|975.23|986.03|975.23|985.88|975.08|2
1646041080000|2022-02-28 09:38:00|986.14|975.34|987.09|976.29|987.09|976.29|986.14|975.34|11
1646041090000|2022-02-28 09:38:10|987.48|976.68|987.96|977.16|987.96|977.16|987.48|976.68|4
1646041100000|2022-02-28 09:38:20|987.8|977|986.39|975.59|987.82|977.02|986.39|975.59|14
1646041110000|2022-02-28 09:38:30|986.5|975.7|986.29|975.49|986.5|975.7|986.29|975.49|3
1646041130000|2022-02-28 09:38:50|986.6|975.8|986.9|976.1|986.9|976.1|986.6|975.8|3
1646041140000|2022-02-28 09:39:00|986.86|976.06|987.1|976.3|987.31|976.51|986.86|976.06|7
1646041150000|2022-02-28 09:39:10|986.91|976.11|986.5|975.7|987.1|976.3|986.5|975.7|6
1646041160000|2022-02-28 09:39:20|986.44|975.64|986.59|975.79|986.6|975.8|986.41|975.61|5
1646041170000|2022-02-28 09:39:30|986.6|975.8|986.63|975.83|986.7|975.9|986.6|975.8|4
1646041180000|2022-02-28 09:39:40|986.84|976.04|986.66|975.86|986.86|976.06|986.66|975.86|4
1646041190000|2022-02-28 09:39:50|986.59|975.79|986.65|975.85|986.71|975.91|986.59|975.79|4
1646041200000|2022-02-28 09:40:00|986.59|975.79|986.49|975.69|986.69|975.89|986.49|975.69|6
1646041210000|2022-02-28 09:40:10|986.29|975.49|986.15|975.35|986.29|975.49|986.15|975.35|2
1646041220000|2022-02-28 09:40:20|986.18|975.38|985.93|975.13|986.18|975.38|985.93|975.13|5
1646041230000|2022-02-28 09:40:30|985.98|975.18|986.02|975.22|986.02|975.22|985.93|975.13|4
1646041240000|2022-02-28 09:40:40|986.08|975.28|986.08|975.28|986.08|975.28|986.08|975.28|1
1646041250000|2022-02-28 09:40:50|986.28|975.48|986.79|975.99|986.79|975.99|986.14|975.34|5
1646041270000|2022-02-28 09:41:10|986.75|975.95|987.37|976.57|987.37|976.57|986.75|975.95|7
1646041290000|2022-02-28 09:41:30|987.48|976.68|987.74|976.94|987.74|976.94|987.48|976.68|7
1646041300000|2022-02-28 09:41:40|987.78|976.98|988.41|977.61|988.42|977.62|987.78|976.98|11
1646041310000|2022-02-28 09:41:50|988.47|977.67|989.34|978.54|989.34|978.54|988.47|977.67|7
1646041320000|2022-02-28 09:42:00|989.35|978.55|989.46|978.66|989.46|978.66|989.34|978.54|3
1646041330000|2022-02-28 09:42:10|989.47|978.67|988.91|978.11|989.47|978.67|988.91|978.11|6
1646041340000|2022-02-28 09:42:20|988.76|977.96|988.63|977.83|988.76|977.96|988.63|977.83|3
1646041350000|2022-02-28 09:42:30|988.36|977.56|988.04|977.24|988.36|977.56|988|977.2|5
1646041360000|2022-02-28 09:42:40|987.93|977.13|988.12|977.32|988.12|977.32|987.93|977.13|4
1646041370000|2022-02-28 09:42:50|987.98|977.18|987.91|977.11|988.05|977.25|987.91|977.11|5
1646041380000|2022-02-28 09:43:00|987.99|977.19|987.93|977.13|988.03|977.23|987.93|977.13|7
1646041390000|2022-02-28 09:43:10|988|977.2|987.93|977.13|988|977.2|987.93|977.13|2
1646041400000|2022-02-28 09:43:20|987.85|977.05|987.35|976.55|987.85|977.05|987.35|976.55|5
1646041410000|2022-02-28 09:43:30|987.11|976.31|987.31|976.51|987.43|976.63|987.07|976.27|6
1646041420000|2022-02-28 09:43:40|987.28|976.48|987.28|976.48|987.28|976.48|987.28|976.48|1
1646041430000|2022-02-28 09:43:50|987.31|976.51|987.23|976.43|987.54|976.74|987.23|976.43|5
1646041440000|2022-02-28 09:44:00|986.95|976.15|987.23|976.43|987.23|976.43|986.95|976.15|4
1646041450000|2022-02-28 09:44:10|987.13|976.33|987.35|976.55|987.35|976.55|987.02|976.22|8
1646041460000|2022-02-28 09:44:20|987.18|976.38|987.18|976.38|987.18|976.38|987.18|976.38|1
1646041470000|2022-02-28 09:44:30|987.01|976.21|986.9|976.1|987.16|976.36|986.9|976.1|5
1646041480000|2022-02-28 09:44:40|986.99|976.19|986.95|976.15|987.11|976.31|986.95|976.15|3
1646041490000|2022-02-28 09:44:50|986.94|976.14|986.87|976.07|986.94|976.14|986.87|976.07|2
1646041500000|2022-02-28 09:45:00|986.97|976.17|986.22|975.42|986.97|976.17|986.22|975.42|4
1646041510000|2022-02-28 09:45:10|986.18|975.38|986.15|975.35|986.18|975.38|986.15|975.35|2
1646041520000|2022-02-28 09:45:20|985.5|974.7|985.06|974.26|985.52|974.72|985.06|974.26|4
1646041540000|2022-02-28 09:45:40|984.99|974.19|985.12|974.32|985.12|974.32|984.99|974.19|5
1646041550000|2022-02-28 09:45:50|985.2|974.4|986.09|975.29|986.09|975.29|985.2|974.4|8
1646041560000|2022-02-28 09:46:00|986.05|975.25|986.05|975.25|986.09|975.29|986.05|975.25|5
1646041570000|2022-02-28 09:46:10|985.98|975.18|985.26|974.46|985.98|975.18|985.26|974.46|5
1646041590000|2022-02-28 09:46:30|985.05|974.25|985.05|974.25|985.05|974.25|985.05|974.25|1
1646041600000|2022-02-28 09:46:40|984.98|974.18|983.03|972.23|984.98|974.18|983.03|972.23|10
1646041610000|2022-02-28 09:46:50|982.99|972.19|983.01|972.21|983.01|972.21|982.98|972.18|3
1646041620000|2022-02-28 09:47:00|983.16|972.36|982.25|971.45|983.16|972.36|982.25|971.45|8
1646041630000|2022-02-28 09:47:10|982.12|971.32|981.85|971.05|982.17|971.37|981.75|970.95|8
1646041640000|2022-02-28 09:47:20|981.91|971.11|981.68|970.88|982|971.2|981.52|970.72|12
1646041650000|2022-02-28 09:47:30|981.52|970.72|981.79|970.99|981.79|970.99|981.17|970.37|9
1646041660000|2022-02-28 09:47:40|981.71|970.91|981.71|970.91|981.71|970.91|981.71|970.91|1
1646041670000|2022-02-28 09:47:50|981.79|970.99|983.1|972.3|983.1|972.3|981.79|970.99|16
1646041680000|2022-02-28 09:48:00|983.04|972.24|982.94|972.14|983.11|972.31|982.94|972.14|8
1646041690000|2022-02-28 09:48:10|983.32|972.52|983.41|972.61|983.41|972.61|983.32|972.52|2
1646041700000|2022-02-28 09:48:20|983.57|972.77|983.75|972.95|983.75|972.95|983.57|972.77|6
1646041710000|2022-02-28 09:48:30|983.46|972.66|983.28|972.48|983.46|972.66|983.28|972.48|2
1646041720000|2022-02-28 09:48:40|983.44|972.64|983.77|972.97|983.77|972.97|983.44|972.64|6
1646041730000|2022-02-28 09:48:50|983.82|973.02|983.76|972.96|983.92|973.12|983.76|972.96|6
1646041740000|2022-02-28 09:49:00|983.77|972.97|983.45|972.65|983.77|972.97|983.4|972.6|5
1646041750000|2022-02-28 09:49:10|983.61|972.81|983.46|972.66|983.75|972.95|983.4|972.6|7
1646041760000|2022-02-28 09:49:20|983.42|972.62|983.55|972.75|983.61|972.81|983.1|972.3|7
1646041770000|2022-02-28 09:49:30|983.62|972.82|984.13|973.33|984.13|973.33|983.62|972.82|7
1646041780000|2022-02-28 09:49:40|984.11|973.31|984.03|973.23|984.11|973.31|984.03|973.23|2
1646041790000|2022-02-28 09:49:50|984|973.2|983.61|972.81|984|973.2|983.61|972.81|5
1646041800000|2022-02-28 09:50:00|983.66|972.86|983.59|972.79|983.66|972.86|983.59|972.79|5
1646041810000|2022-02-28 09:50:10|983.31|972.51|983.31|972.51|983.31|972.51|983.31|972.51|1
1646041820000|2022-02-28 09:50:20|983.49|972.69|983.29|972.49|983.49|972.69|983.29|972.49|3
1646041830000|2022-02-28 09:50:30|983.1|972.3|983.1|972.3|983.29|972.49|983.1|972.3|3
1646041840000|2022-02-28 09:50:40|983.18|972.38|983.18|972.38|983.18|972.38|983.18|972.38|1
1646041850000|2022-02-28 09:50:50|983.15|972.35|982.36|971.56|983.15|972.35|982.36|971.56|14
1646041860000|2022-02-28 09:51:00|982.41|971.61|981.56|970.76|982.41|971.61|981.56|970.76|9
1646041870000|2022-02-28 09:51:10|981.55|970.75|981.44|970.64|981.55|970.75|981.44|970.64|5
1646041880000|2022-02-28 09:51:20|981.1|970.3|981.04|970.24|981.3|970.5|981.04|970.24|4
1646041890000|2022-02-28 09:51:30|981.03|970.23|981.93|971.13|981.93|971.13|980.99|970.19|6
1646041900000|2022-02-28 09:51:40|981.68|970.88|981.5|970.7|981.78|970.98|981.5|970.7|5
1646041910000|2022-02-28 09:51:50|981.49|970.69|981.97|971.17|981.97|971.17|981.49|970.69|7
1646041920000|2022-02-28 09:52:00|982.3|971.5|981.9|971.1|982.3|971.5|981.9|971.1|8
1646041930000|2022-02-28 09:52:10|981.92|971.12|981.22|970.42|981.92|971.12|981.22|970.42|5
1646041940000|2022-02-28 09:52:20|980.93|970.13|980.28|969.48|981.13|970.33|980.12|969.32|10
1646041950000|2022-02-28 09:52:30|980.25|969.45|981.13|970.33|981.13|970.33|980.25|969.45|10
1646041960000|2022-02-28 09:52:40|981.12|970.32|981.91|971.11|982.07|971.27|981.12|970.32|9
1646041970000|2022-02-28 09:52:50|982.06|971.26|982.77|971.97|982.97|972.17|982.06|971.26|10
1646041980000|2022-02-28 09:53:00|983.03|972.23|983.01|972.21|983.03|972.23|982.64|971.84|7
1646041990000|2022-02-28 09:53:10|983.26|972.46|984.08|973.28|984.08|973.28|983.26|972.46|5
1646042000000|2022-02-28 09:53:20|984.11|973.31|984.14|973.34|984.52|973.72|984.11|973.31|7
1646042010000|2022-02-28 09:53:30|984.37|973.57|984.37|973.57|984.37|973.57|984.37|973.57|1
1646042020000|2022-02-28 09:53:40|984.11|973.31|984.05|973.25|984.17|973.37|984.05|973.25|3
1646042030000|2022-02-28 09:53:50|984.26|973.46|983.9|973.1|984.26|973.46|983.52|972.72|6
1646042040000|2022-02-28 09:54:00|984.01|973.21|984.01|973.21|984.01|973.21|984.01|973.21|1
1646042050000|2022-02-28 09:54:10|984.02|973.22|984.02|973.22|984.02|973.22|984.02|973.22|1
1646042060000|2022-02-28 09:54:20|983.86|973.06|983.58|972.78|983.86|973.06|983.58|972.78|3
1646042070000|2022-02-28 09:54:30|983.46|972.66|983.9|973.1|983.9|973.1|983.46|972.66|5
1646042080000|2022-02-28 09:54:40|984.08|973.28|984.08|973.28|984.08|973.28|984.08|973.28|1
1646042090000|2022-02-28 09:54:50|984.4|973.6|984.46|973.66|984.46|973.66|984.4|973.6|2
1646042100000|2022-02-28 09:55:00|984.66|973.86|984.35|973.55|984.89|974.09|984.06|973.26|14
1646042110000|2022-02-28 09:55:10|984.26|973.46|984.02|973.22|984.38|973.58|984.02|973.22|5
1646042120000|2022-02-28 09:55:20|983.93|973.13|983.74|972.94|983.93|973.13|983.54|972.74|8
1646042130000|2022-02-28 09:55:30|983.73|972.93|984.43|973.63|984.43|973.63|983.73|972.93|3
1646042140000|2022-02-28 09:55:40|984.63|973.83|985.08|974.28|985.08|974.28|984.54|973.74|10
1646042150000|2022-02-28 09:55:50|985.32|974.52|985.32|974.52|985.32|974.52|985.32|974.52|1
1646042160000|2022-02-28 09:56:00|985.53|974.73|985.96|975.16|985.96|975.16|985.53|974.73|3
1646042170000|2022-02-28 09:56:10|985.97|975.17|986.84|976.04|986.84|976.04|985.97|975.17|6
1646042180000|2022-02-28 09:56:20|986.88|976.08|986.81|976.01|987.03|976.23|986.81|976.01|6
1646042190000|2022-02-28 09:56:30|986.86|976.06|986.73|975.93|986.86|976.06|986.73|975.93|4
1646042200000|2022-02-28 09:56:40|986.92|976.12|986.92|976.12|986.92|976.12|986.92|976.12|1
1646042210000|2022-02-28 09:56:50|986.94|976.14|986.94|976.14|986.94|976.14|986.94|976.14|1
1646042220000|2022-02-28 09:57:00|986.99|976.19|986.9|976.1|986.99|976.19|986.38|975.58|11
1646042240000|2022-02-28 09:57:20|986.99|976.19|986.99|976.19|986.99|976.19|986.99|976.19|1
1646042250000|2022-02-28 09:57:30|986.84|976.04|986.53|975.73|986.84|976.04|986.53|975.73|3
1646042260000|2022-02-28 09:57:40|986.4|975.6|986.39|975.59|986.4|975.6|986.39|975.59|2
1646042270000|2022-02-28 09:57:50|986.57|975.77|986.61|975.81|986.94|976.14|986.57|975.77|5
1646042280000|2022-02-28 09:58:00|986.59|975.79|986.34|975.54|986.59|975.79|986.34|975.54|2
1646042290000|2022-02-28 09:58:10|986|975.2|986.54|975.74|986.54|975.74|986|975.2|5
1646042300000|2022-02-28 09:58:20|986.55|975.75|984.35|973.55|986.9|976.1|984.35|973.55|22
1646042310000|2022-02-28 09:58:30|984.28|973.48|983.01|972.21|984.47|973.67|982.89|972.09|20
1646042320000|2022-02-28 09:58:40|982.84|972.04|982.13|971.33|982.94|972.14|982.13|971.33|13
1646042330000|2022-02-28 09:58:50|982.51|971.71|981.82|971.02|982.51|971.71|981.8|971|13
1646042340000|2022-02-28 09:59:00|981.73|970.93|981.51|970.71|981.82|971.02|981.27|970.47|11
1646042350000|2022-02-28 09:59:10|981.53|970.73|981.58|970.78|981.59|970.79|981.51|970.71|5
1646042360000|2022-02-28 09:59:20|981.52|970.72|981.85|971.05|982|971.2|981.52|970.72|7
1646042370000|2022-02-28 09:59:30|981.92|971.12|982.14|971.34|982.25|971.45|981.92|971.12|5
1646042380000|2022-02-28 09:59:40|982.13|971.33|980.62|969.82|982.13|971.33|980.49|969.69|16
1646042390000|2022-02-28 09:59:50|980.5|969.7|978.17|967.37|980.5|969.7|978.17|967.37|23
1646042400000|2022-02-28 10:00:00|978.18|967.38|978.95|968.15|978.95|968.15|978.17|967.37|16
1646042410000|2022-02-28 10:00:10|979.21|968.41|980.28|969.48|980.28|969.48|979.21|968.41|12
1646042420000|2022-02-28 10:00:20|980.72|969.92|980.67|969.87|980.92|970.12|980.67|969.87|8
1646042430000|2022-02-28 10:00:30|980.34|969.54|980.17|969.37|980.34|969.54|979.97|969.17|8
1646042450000|2022-02-28 10:00:50|980.2|969.4|980.75|969.95|980.81|970.01|980.14|969.34|10
1646042460000|2022-02-28 10:01:00|980.78|969.98|981.95|971.15|982.1|971.3|980.78|969.98|16
1646042470000|2022-02-28 10:01:10|982.08|971.28|982.46|971.66|982.46|971.66|982.08|971.28|8
1646042480000|2022-02-28 10:01:20|982.4|971.6|982.1|971.3|982.49|971.69|982.1|971.3|10
1646042490000|2022-02-28 10:01:30|982.21|971.41|980.77|969.97|982.21|971.41|980.65|969.85|22
1646042500000|2022-02-28 10:01:40|980.76|969.96|982.12|971.32|982.12|971.32|980.65|969.85|11
1646042510000|2022-02-28 10:01:50|981.96|971.16|982.17|971.37|982.17|971.37|981.79|970.99|9
1646042520000|2022-02-28 10:02:00|982.14|971.34|982.62|971.82|983.06|972.26|982.1|971.3|17
1646042530000|2022-02-28 10:02:10|982.37|971.57|981.93|971.13|982.45|971.65|981.67|970.87|15
1646042540000|2022-02-28 10:02:20|981.84|971.04|983.1|972.3|983.29|972.49|981.8|971|20
1646042550000|2022-02-28 10:02:30|982.97|972.17|982.13|971.33|982.97|972.17|982.13|971.33|7
1646042560000|2022-02-28 10:02:40|982|971.2|982.18|971.38|982.5|971.7|982|971.2|10
1646042570000|2022-02-28 10:02:50|982.05|971.25|981.55|970.75|982.08|971.28|981.55|970.75|9
1646042580000|2022-02-28 10:03:00|981.48|970.68|980.76|969.96|981.48|970.68|980.76|969.96|9
1646042590000|2022-02-28 10:03:10|980.57|969.77|980.51|969.71|980.87|970.07|980.43|969.63|8
1646042600000|2022-02-28 10:03:20|980.17|969.37|979.65|968.85|980.23|969.43|979.65|968.85|12
1646042610000|2022-02-28 10:03:30|979.81|969.01|979.82|969.02|979.82|969.02|979.72|968.92|5
1646042620000|2022-02-28 10:03:40|979.81|969.01|980.1|969.3|980.1|969.3|979.32|968.52|11
1646042630000|2022-02-28 10:03:50|980.59|969.79|982.15|971.35|982.15|971.35|980.59|969.79|12
1646042640000|2022-02-28 10:04:00|982.41|971.61|983|972.2|983|972.2|982.4|971.6|15
1646042650000|2022-02-28 10:04:10|982.95|972.15|983.94|973.14|984.15|973.35|982.95|972.15|15
1646042660000|2022-02-28 10:04:20|983.72|972.92|982.93|972.13|983.72|972.92|982.72|971.92|10
1646042670000|2022-02-28 10:04:30|982.77|971.97|982.53|971.73|983|972.2|982.5|971.7|7
1646042680000|2022-02-28 10:04:40|982.56|971.76|981.89|971.09|982.64|971.84|981.89|971.09|11
1646042690000|2022-02-28 10:04:50|981.92|971.12|981.16|970.36|981.92|971.12|981.16|970.36|18
1646042700000|2022-02-28 10:05:00|981.37|970.57|982.34|971.54|982.34|971.54|981.37|970.57|9
1646042710000|2022-02-28 10:05:10|982.33|971.53|982.64|971.84|982.9|972.1|982.33|971.53|7
1646042720000|2022-02-28 10:05:20|982.59|971.79|981.99|971.19|982.59|971.79|981.86|971.06|11
1646042730000|2022-02-28 10:05:30|981.94|971.14|981.46|970.66|982.13|971.33|981.46|970.66|11
1646042740000|2022-02-28 10:05:40|981.31|970.51|981.8|971|981.8|971|981.31|970.51|11
1646042750000|2022-02-28 10:05:50|981.61|970.81|981.61|970.81|981.8|971|981.61|970.81|3
1646042760000|2022-02-28 10:06:00|981.8|971|981.46|970.66|982.04|971.24|981.46|970.66|9
1646042770000|2022-02-28 10:06:10|981.42|970.62|981.11|970.31|981.54|970.74|981.11|970.31|4
1646042780000|2022-02-28 10:06:20|981.14|970.34|980.47|969.67|981.15|970.35|980.17|969.37|12
1646042790000|2022-02-28 10:06:30|980.1|969.3|979.9|969.1|980.1|969.3|979.9|969.1|11
1646042800000|2022-02-28 10:06:40|979.96|969.16|980.55|969.75|980.55|969.75|979.94|969.14|5
1646042810000|2022-02-28 10:06:50|980.54|969.74|980.65|969.85|980.65|969.85|980.49|969.69|3
1646042820000|2022-02-28 10:07:00|980.69|969.89|980.69|969.89|980.69|969.89|980.69|969.89|1
1646042830000|2022-02-28 10:07:10|980.91|970.11|980.2|969.4|980.95|970.15|980.2|969.4|7
1646042840000|2022-02-28 10:07:20|980.25|969.45|979.84|969.04|980.25|969.45|979.84|969.04|4
1646042850000|2022-02-28 10:07:30|979.83|969.03|979.72|968.92|979.83|969.03|979.71|968.91|3
1646042860000|2022-02-28 10:07:40|979.57|968.77|979.57|968.77|979.57|968.77|979.57|968.77|1
1646042870000|2022-02-28 10:07:50|979.73|968.93|979.86|969.06|980.04|969.24|979.73|968.93|8
1646042880000|2022-02-28 10:08:00|979.71|968.91|979.24|968.44|979.71|968.91|979.24|968.44|11
1646042890000|2022-02-28 10:08:10|979.53|968.73|979.43|968.63|979.53|968.73|979.23|968.43|6
1646042900000|2022-02-28 10:08:20|979.54|968.74|979.66|968.86|979.7|968.9|979.54|968.74|3
1646042920000|2022-02-28 10:08:40|979.74|968.94|979.16|968.36|979.75|968.95|979.16|968.36|10
1646042930000|2022-02-28 10:08:50|979.35|968.55|979.39|968.59|979.39|968.59|979.35|968.55|2
1646042940000|2022-02-28 10:09:00|979.36|968.56|979.27|968.47|979.36|968.56|979.27|968.47|4
1646042950000|2022-02-28 10:09:10|979.28|968.48|979.11|968.31|979.36|968.56|979.11|968.31|11
1646042960000|2022-02-28 10:09:20|979.05|968.25|980.04|969.24|980.04|969.24|979.05|968.25|7
1646042970000|2022-02-28 10:09:30|980.08|969.28|981.2|970.4|981.44|970.64|980.08|969.28|11
1646042980000|2022-02-28 10:09:40|981.23|970.43|981.65|970.85|981.66|970.86|981.23|970.43|4
1646042990000|2022-02-28 10:09:50|981.58|970.78|981.2|970.4|981.64|970.84|981.19|970.39|11
1646043000000|2022-02-28 10:10:00|981.04|970.24|981.89|971.09|982.05|971.25|981.04|970.24|10
1646043010000|2022-02-28 10:10:10|982.04|971.24|981.84|971.04|982.07|971.27|981.84|971.04|6
1646043020000|2022-02-28 10:10:20|981.65|970.85|981.07|970.27|981.7|970.9|981.07|970.27|6
1646043030000|2022-02-28 10:10:30|980.97|970.17|980|969.2|981.28|970.48|980|969.2|12
1646043040000|2022-02-28 10:10:40|980.13|969.33|980.28|969.48|980.4|969.6|980.13|969.33|3
1646043050000|2022-02-28 10:10:50|980.32|969.52|980.03|969.23|980.32|969.52|980.03|969.23|3
1646043060000|2022-02-28 10:11:00|980.1|969.3|980.16|969.36|980.16|969.36|980.02|969.22|7
1646043070000|2022-02-28 10:11:10|980.25|969.45|980.8|970|980.8|970|980.25|969.45|5
1646043080000|2022-02-28 10:11:20|980.98|970.18|980.84|970.04|981.08|970.28|980.71|969.91|10
1646043090000|2022-02-28 10:11:30|980.88|970.08|980.81|970.01|981.07|970.27|980.81|970.01|6
1646043100000|2022-02-28 10:11:40|980.85|970.05|980.72|969.92|980.96|970.16|980.72|969.92|6
1646043110000|2022-02-28 10:11:50|980.81|970.01|981.25|970.45|981.25|970.45|980.63|969.83|8
1646043120000|2022-02-28 10:12:00|981.55|970.75|981.78|970.98|981.78|970.98|981.55|970.75|2
1646043130000|2022-02-28 10:12:10|981.45|970.65|981.27|970.47|981.45|970.65|981.27|970.47|3
1646043140000|2022-02-28 10:12:20|981.3|970.5|981.21|970.41|981.3|970.5|980.96|970.16|8
1646043150000|2022-02-28 10:12:30|981.18|970.38|979.37|968.57|981.18|970.38|978.81|968.01|9
1646043160000|2022-02-28 10:12:40|978.72|967.92|979.07|968.27|979.07|968.27|978.72|967.92|4
1646043170000|2022-02-28 10:12:50|979.1|968.3|978.97|968.17|979.1|968.3|978.97|968.17|3
1646043180000|2022-02-28 10:13:00|978.89|968.09|978.89|968.09|978.95|968.15|978.89|968.09|3
1646043190000|2022-02-28 10:13:10|979.31|968.51|978.73|967.93|979.31|968.51|978.67|967.87|6
1646043200000|2022-02-28 10:13:20|978.83|968.03|979.52|968.72|979.53|968.73|978.82|968.02|5
1646043210000|2022-02-28 10:13:30|979.68|968.88|979.5|968.7|980.27|969.47|979.5|968.7|13
1646043220000|2022-02-28 10:13:40|979.51|968.71|979.28|968.48|979.51|968.71|979.18|968.38|3
1646043230000|2022-02-28 10:13:50|979.12|968.32|979.18|968.38|979.18|968.38|979.11|968.31|4
1646043240000|2022-02-28 10:14:00|979.21|968.41|979.97|969.17|980.12|969.32|979.21|968.41|11
1646043250000|2022-02-28 10:14:10|980.1|969.3|979.71|968.91|980.1|969.3|979.71|968.91|4
1646043260000|2022-02-28 10:14:20|979.65|968.85|980|969.2|980.18|969.38|979.5|968.7|16
1646043270000|2022-02-28 10:14:30|979.97|969.17|980.22|969.42|980.22|969.42|979.97|969.17|6
1646043280000|2022-02-28 10:14:40|980.23|969.43|980.35|969.55|980.35|969.55|980.23|969.43|2
1646043290000|2022-02-28 10:14:50|980.47|969.67|979.93|969.13|980.57|969.77|979.93|969.13|10
1646043300000|2022-02-28 10:15:00|979.95|969.15|980.23|969.43|980.33|969.53|979.91|969.11|9
1646043310000|2022-02-28 10:15:10|980.38|969.58|980.64|969.84|980.64|969.84|980.38|969.58|4
1646043320000|2022-02-28 10:15:20|980.67|969.87|981.05|970.25|981.05|970.25|980.67|969.87|2
1646043330000|2022-02-28 10:15:30|981.12|970.32|981.32|970.52|981.32|970.52|981.12|970.32|3
1646043340000|2022-02-28 10:15:40|981.33|970.53|980.86|970.06|981.33|970.53|980.82|970.02|9
1646043350000|2022-02-28 10:15:50|980.83|970.03|980.4|969.6|980.83|970.03|980.4|969.6|5
1646043360000|2022-02-28 10:16:00|980.35|969.55|980.53|969.73|980.53|969.73|980.35|969.55|3
1646043370000|2022-02-28 10:16:10|980.6|969.8|980.31|969.51|980.64|969.84|980.1|969.3|9
1646043380000|2022-02-28 10:16:20|980.22|969.42|980.47|969.67|980.47|969.67|980.22|969.42|6
1646043390000|2022-02-28 10:16:30|980.59|969.79|981.46|970.66|981.46|970.66|980.59|969.79|11
1646043400000|2022-02-28 10:16:40|981.45|970.65|982.14|971.34|982.14|971.34|981.45|970.65|13
1646043410000|2022-02-28 10:16:50|981.99|971.19|980.97|970.17|981.99|971.19|980.96|970.16|10
1646043420000|2022-02-28 10:17:00|980.87|970.07|981.2|970.4|981.2|970.4|980.87|970.07|6
1646043430000|2022-02-28 10:17:10|981.53|970.73|981.47|970.67|981.53|970.73|981.47|970.67|2
1646043440000|2022-02-28 10:17:20|981.56|970.76|981.03|970.23|981.62|970.82|980.89|970.09|7
1646043450000|2022-02-28 10:17:30|980.89|970.09|981.09|970.29|981.29|970.49|980.81|970.01|14
1646043460000|2022-02-28 10:17:40|981.06|970.26|980.78|969.98|981.06|970.26|980.78|969.98|3
1646043470000|2022-02-28 10:17:50|981.06|970.26|980.96|970.16|981.06|970.26|980.86|970.06|5
1646043480000|2022-02-28 10:18:00|980.91|970.11|982.33|971.53|982.33|971.53|980.91|970.11|10
1646043490000|2022-02-28 10:18:10|982.43|971.63|982.05|971.25|982.43|971.63|982.05|971.25|7
1646043500000|2022-02-28 10:18:20|982.24|971.44|981.85|971.05|982.24|971.44|981.85|971.05|3
1646043510000|2022-02-28 10:18:30|981.84|971.04|980.96|970.16|981.86|971.06|980.96|970.16|9
1646043520000|2022-02-28 10:18:40|980.94|970.14|980.95|970.15|981.33|970.53|980.94|970.14|8
1646043530000|2022-02-28 10:18:50|980.98|970.18|981.14|970.34|981.14|970.34|980.98|970.18|5
1646043540000|2022-02-28 10:19:00|981.4|970.6|981.78|970.98|981.78|970.98|981.4|970.6|2
1646043550000|2022-02-28 10:19:10|981.9|971.1|982.08|971.28|982.08|971.28|981.9|971.1|5
1646043560000|2022-02-28 10:19:20|982.24|971.44|982.81|972.01|982.87|972.07|982.24|971.44|10
1646043570000|2022-02-28 10:19:30|982.9|972.1|982.98|972.18|983.05|972.25|982.9|972.1|4
1646043580000|2022-02-28 10:19:40|983.01|972.21|982.24|971.44|983.01|972.21|982.24|971.44|6
1646043590000|2022-02-28 10:19:50|982.25|971.45|982.58|971.78|982.58|971.78|982.25|971.45|3
1646043600000|2022-02-28 10:20:00|982.22|971.42|982.11|971.31|982.22|971.42|982.11|971.31|3
1646043610000|2022-02-28 10:20:10|982.04|971.24|982.08|971.28|982.08|971.28|982.04|971.24|2
1646043620000|2022-02-28 10:20:20|982.11|971.31|981.97|971.17|982.11|971.31|981.97|971.17|4
1646043630000|2022-02-28 10:20:30|981.85|971.05|982.14|971.34|982.14|971.34|981.83|971.03|6
1646043640000|2022-02-28 10:20:40|982.21|971.41|982.69|971.89|982.69|971.89|982.21|971.41|2
1646043660000|2022-02-28 10:21:00|982.79|971.99|982.92|972.12|982.92|972.12|982.52|971.72|6
1646043670000|2022-02-28 10:21:10|983.1|972.3|983.09|972.29|983.14|972.34|983.08|972.28|5
1646043690000|2022-02-28 10:21:30|983.28|972.48|983.8|973|983.94|973.14|983.28|972.48|8
1646043700000|2022-02-28 10:21:40|984.07|973.27|983.97|973.17|984.09|973.29|983.83|973.03|5
1646043710000|2022-02-28 10:21:50|984.03|973.23|983.37|972.57|984.03|973.23|983.37|972.57|3
1646043720000|2022-02-28 10:22:00|983.32|972.52|983.32|972.52|983.32|972.52|983.32|972.52|1
1646043730000|2022-02-28 10:22:10|983.11|972.31|983.11|972.31|983.26|972.46|983.11|972.31|3
1646043750000|2022-02-28 10:22:30|983.18|972.38|983.91|973.11|983.91|973.11|983.18|972.38|8
1646043760000|2022-02-28 10:22:40|983.96|973.16|984.36|973.56|984.66|973.86|983.96|973.16|10
1646043770000|2022-02-28 10:22:50|984.28|973.48|983.45|972.65|984.28|973.48|983.45|972.65|9
1646043780000|2022-02-28 10:23:00|983.16|972.36|983.46|972.66|983.46|972.66|983.16|972.36|2
1646043790000|2022-02-28 10:23:10|983.56|972.76|984.03|973.23|984.03|973.23|983.56|972.76|10
1646043800000|2022-02-28 10:23:20|983.96|973.16|983.9|973.1|984.15|973.35|983.5|972.7|11
1646043810000|2022-02-28 10:23:30|983.85|973.05|983.24|972.44|983.85|973.05|983.24|972.44|9
1646043820000|2022-02-28 10:23:40|983.1|972.3|982.32|971.52|983.1|972.3|982.31|971.51|13
1646043830000|2022-02-28 10:23:50|982.16|971.36|982.78|971.98|982.78|971.98|982.1|971.3|10
1646043840000|2022-02-28 10:24:00|982.79|971.99|982.29|971.49|982.79|971.99|982.29|971.49|9
1646043850000|2022-02-28 10:24:10|982.12|971.32|982.11|971.31|982.12|971.32|982.11|971.31|2
1646043860000|2022-02-28 10:24:20|982.04|971.24|981.9|971.1|982.04|971.24|981.9|971.1|3
1646043870000|2022-02-28 10:24:30|981.86|971.06|982.42|971.62|982.42|971.62|981.86|971.06|5
1646043880000|2022-02-28 10:24:40|982.41|971.61|982.86|972.06|982.86|972.06|982.41|971.61|7
1646043890000|2022-02-28 10:24:50|983.18|972.38|983.93|973.13|984|973.2|983.18|972.38|7
1646043900000|2022-02-28 10:25:00|984.07|973.27|983.95|973.15|984.07|973.27|983.91|973.11|5
1646043910000|2022-02-28 10:25:10|983.94|973.14|984.17|973.37|984.17|973.37|983.81|973.01|8
1646043920000|2022-02-28 10:25:20|984.69|973.89|984.1|973.3|984.69|973.89|984.1|973.3|4
1646043930000|2022-02-28 10:25:30|984.45|973.65|984.49|973.69|984.49|973.69|984.45|973.65|2
1646043940000|2022-02-28 10:25:40|984.65|973.85|984.65|973.85|984.65|973.85|984.25|973.45|5
1646043950000|2022-02-28 10:25:50|984.56|973.76|984.49|973.69|984.65|973.85|984.49|973.69|3
1646043960000|2022-02-28 10:26:00|984.53|973.73|984.49|973.69|984.53|973.73|984.49|973.69|2
1646043970000|2022-02-28 10:26:10|984.54|973.74|984.54|973.74|984.54|973.74|984.54|973.74|1
1646043990000|2022-02-28 10:26:30|984.7|973.9|983.49|972.69|984.7|973.9|983.25|972.45|10
1646044000000|2022-02-28 10:26:40|983.33|972.53|983.04|972.24|983.33|972.53|983.04|972.24|4
1646044010000|2022-02-28 10:26:50|983.08|972.28|983.08|972.28|983.08|972.28|983.08|972.28|1
1646044020000|2022-02-28 10:27:00|983.11|972.31|983.11|972.31|983.11|972.31|983.11|972.31|1
1646044040000|2022-02-28 10:27:20|983.16|972.36|983.16|972.36|983.16|972.36|983.16|972.36|1
1646044070000|2022-02-28 10:27:50|983.17|972.37|983.07|972.27|983.17|972.37|983.07|972.27|2
1646044080000|2022-02-28 10:28:00|982.83|972.03|982.49|971.69|982.83|972.03|982.49|971.69|6
1646044090000|2022-02-28 10:28:10|982.22|971.42|982.22|971.42|982.22|971.42|982.22|971.42|1
1646044100000|2022-02-28 10:28:20|982.12|971.32|982.12|971.32|982.12|971.32|982.12|971.32|1
1646044110000|2022-02-28 10:28:30|982.1|971.3|982.84|972.04|982.84|972.04|982.1|971.3|6
1646044120000|2022-02-28 10:28:40|982.87|972.07|983.37|972.57|983.37|972.57|982.87|972.07|4
1646044130000|2022-02-28 10:28:50|983.76|972.96|984.14|973.34|984.14|973.34|983.76|972.96|7
1646044140000|2022-02-28 10:29:00|984.08|973.28|984.02|973.22|984.13|973.33|984.02|973.22|3
1646044150000|2022-02-28 10:29:10|984.1|973.3|984.21|973.41|984.21|973.41|984.1|973.3|2
1646044160000|2022-02-28 10:29:20|984.48|973.68|984.94|974.14|984.94|974.14|984.48|973.68|7
1646044170000|2022-02-28 10:29:30|985.03|974.23|984.72|973.92|985.41|974.61|984.72|973.92|10
1646044180000|2022-02-28 10:29:40|984.62|973.82|983.46|972.66|984.62|973.82|983.46|972.66|7
1646044190000|2022-02-28 10:29:50|983.17|972.37|982.48|971.68|983.17|972.37|982.48|971.68|6
1646044200000|2022-02-28 10:30:00|982.14|971.34|981.87|971.07|982.39|971.59|981.87|971.07|6
1646044210000|2022-02-28 10:30:10|981.86|971.06|981.04|970.24|981.86|971.06|981.04|970.24|7
1646044220000|2022-02-28 10:30:20|981.42|970.62|981.89|971.09|981.89|971.09|981.35|970.55|7
1646044230000|2022-02-28 10:30:30|982.12|971.32|983|972.2|983|972.2|982.12|971.32|8
1646044240000|2022-02-28 10:30:40|983.37|972.57|983.37|972.57|983.37|972.57|983.37|972.57|1
1646044250000|2022-02-28 10:30:50|983.31|972.51|983.02|972.22|983.31|972.51|982.78|971.98|11
1646044260000|2022-02-28 10:31:00|982.81|972.01|983.16|972.36|983.16|972.36|982.81|972.01|4
1646044270000|2022-02-28 10:31:10|983.58|972.78|983.83|973.03|983.83|973.03|983.58|972.78|4
1646044280000|2022-02-28 10:31:20|983.97|973.17|984.28|973.48|984.28|973.48|983.97|973.17|3
1646044290000|2022-02-28 10:31:30|984.2|973.4|984.2|973.4|984.2|973.4|984.2|973.4|1
1646044300000|2022-02-28 10:31:40|984.23|973.43|983.96|973.16|984.23|973.43|983.9|973.1|7
1646044310000|2022-02-28 10:31:50|983.97|973.17|984.91|974.11|984.91|974.11|983.96|973.16|8
1646044320000|2022-02-28 10:32:00|984.9|974.1|985.9|975.1|985.9|975.1|984.9|974.1|8
1646044330000|2022-02-28 10:32:10|985.86|975.06|985.89|975.09|985.89|975.09|985.86|975.06|2
1646044340000|2022-02-28 10:32:20|985.92|975.12|986.59|975.79|986.94|976.14|985.92|975.12|12
1646044350000|2022-02-28 10:32:30|986.57|975.77|985.94|975.14|986.57|975.77|985.94|975.14|6
1646044360000|2022-02-28 10:32:40|986.08|975.28|985.9|975.1|986.08|975.28|985.33|974.53|9
1646044370000|2022-02-28 10:32:50|986|975.2|985.5|974.7|986|975.2|985.5|974.7|5
1646044380000|2022-02-28 10:33:00|985.33|974.53|985.92|975.12|985.92|975.12|985.33|974.53|5
1646044390000|2022-02-28 10:33:10|985.89|975.09|986.65|975.85|986.68|975.88|985.89|975.09|9
1646044400000|2022-02-28 10:33:20|986.81|976.01|986.29|975.49|986.81|976.01|986.29|975.49|4
1646044410000|2022-02-28 10:33:30|986.26|975.46|986.72|975.92|986.72|975.92|986.26|975.46|3
1646044420000|2022-02-28 10:33:40|986.96|976.16|986.24|975.44|986.96|976.16|986.24|975.44|7
1646044430000|2022-02-28 10:33:50|986.01|975.21|986|975.2|986.01|975.21|986|975.2|2
1646044440000|2022-02-28 10:34:00|986.1|975.3|986.52|975.72|986.81|976.01|986.1|975.3|7
1646044450000|2022-02-28 10:34:10|986.69|975.89|986.11|975.31|986.81|976.01|986.11|975.31|10
1646044460000|2022-02-28 10:34:20|986|975.2|985.01|974.21|986|975.2|985.01|974.21|12
1646044470000|2022-02-28 10:34:30|985.05|974.25|985.25|974.45|985.91|975.11|985.05|974.25|10
1646044480000|2022-02-28 10:34:40|985.26|974.46|985.93|975.13|985.94|975.14|985.26|974.46|5
1646044490000|2022-02-28 10:34:50|985.95|975.15|985.31|974.51|985.95|975.15|985.31|974.51|5
1646044500000|2022-02-28 10:35:00|985.25|974.45|985.58|974.78|985.9|975.1|985.25|974.45|7
1646044510000|2022-02-28 10:35:10|985.62|974.82|984.97|974.17|985.7|974.9|984.97|974.17|10
1646044520000|2022-02-28 10:35:20|985.09|974.29|985.79|974.99|985.91|975.11|985.09|974.29|6
1646044530000|2022-02-28 10:35:30|985.67|974.87|986.89|976.09|986.89|976.09|985.6|974.8|10
1646044540000|2022-02-28 10:35:40|986.93|976.13|987.09|976.29|987.09|976.29|986.86|976.06|6
1646044550000|2022-02-28 10:35:50|986.98|976.18|986.98|976.18|987.05|976.25|986.98|976.18|3
1646044560000|2022-02-28 10:36:00|987.02|976.22|986.53|975.73|987.02|976.22|986.53|975.73|6
1646044570000|2022-02-28 10:36:10|986.52|975.72|986.02|975.22|986.52|975.72|986.02|975.22|4
1646044580000|2022-02-28 10:36:20|985.97|975.17|985.56|974.76|985.97|975.17|985.56|974.76|5
1646044590000|2022-02-28 10:36:30|985.35|974.55|985.87|975.07|986.06|975.26|985.35|974.55|9
1646044600000|2022-02-28 10:36:40|985.54|974.74|985.66|974.86|985.66|974.86|985.31|974.51|3
1646044610000|2022-02-28 10:36:50|985.31|974.51|985.55|974.75|985.92|975.12|985.31|974.51|13
1646044620000|2022-02-28 10:37:00|985.56|974.76|985.92|975.12|985.94|975.14|985.24|974.44|7
1646044630000|2022-02-28 10:37:10|985.98|975.18|985.91|975.11|985.98|975.18|985.91|975.11|4
1646044640000|2022-02-28 10:37:20|986|975.2|986.77|975.97|986.77|975.97|986|975.2|14
1646044650000|2022-02-28 10:37:30|986.74|975.94|986.81|976.01|986.81|976.01|986.44|975.64|16
1646044660000|2022-02-28 10:37:40|986.73|975.93|985.96|975.16|986.73|975.93|985.96|975.16|7
1646044670000|2022-02-28 10:37:50|985.89|975.09|984.9|974.1|985.89|975.09|984.9|974.1|12
1646044680000|2022-02-28 10:38:00|984.86|974.06|984.42|973.62|984.9|974.1|984.42|973.62|10
1646044690000|2022-02-28 10:38:10|984.84|974.04|984.94|974.14|984.94|974.14|984.84|974.04|2
1646044700000|2022-02-28 10:38:20|984.97|974.17|984.45|973.65|985|974.2|984.45|973.65|7
1646044710000|2022-02-28 10:38:30|984.46|973.66|984.46|973.66|984.46|973.66|984.46|973.66|1
1646044720000|2022-02-28 10:38:40|984.44|973.64|984.5|973.7|984.82|974.02|984.44|973.64|6
1646044730000|2022-02-28 10:38:50|984.3|973.5|983.44|972.64|984.3|973.5|983.44|972.64|6
1646044740000|2022-02-28 10:39:00|983.19|972.39|984.02|973.22|984.02|973.22|983.19|972.39|6
1646044750000|2022-02-28 10:39:10|984.03|973.23|984.3|973.5|984.5|973.7|984.03|973.23|10
1646044760000|2022-02-28 10:39:20|984.24|973.44|984.01|973.21|984.29|973.49|984.01|973.21|3
1646044790000|2022-02-28 10:39:50|984.03|973.23|984.03|973.23|984.03|973.23|984.03|973.23|1
1646044800000|2022-02-28 10:40:00|983.98|973.18|983.98|973.18|983.98|973.18|983.98|973.18|1
1646044810000|2022-02-28 10:40:10|983.95|973.15|983.22|972.42|984.01|973.21|983.22|972.42|6
1646044820000|2022-02-28 10:40:20|983.15|972.35|983.08|972.28|983.15|972.35|983.08|972.28|2
1646044830000|2022-02-28 10:40:30|983.3|972.5|983.3|972.5|983.3|972.5|983.3|972.5|1
1646044870000|2022-02-28 10:41:10|983.24|972.44|983.54|972.74|983.54|972.74|983.24|972.44|3
1646044880000|2022-02-28 10:41:20|983.68|972.88|983.47|972.67|983.97|973.17|983.47|972.67|8
1646044890000|2022-02-28 10:41:30|983.51|972.71|983.68|972.88|983.68|972.88|983.13|972.33|8
1646044900000|2022-02-28 10:41:40|983.62|972.82|983.54|972.74|983.79|972.99|983.54|972.74|6
1646044910000|2022-02-28 10:41:50|983.78|972.98|983.68|972.88|983.88|973.08|983.68|972.88|4
1646044920000|2022-02-28 10:42:00|983.65|972.85|983.27|972.47|983.65|972.85|983.27|972.47|6
1646044930000|2022-02-28 10:42:10|983.57|972.77|983.59|972.79|983.78|972.98|983.57|972.77|6
1646044940000|2022-02-28 10:42:20|983.47|972.67|982.97|972.17|983.47|972.67|982.97|972.17|7
1646044950000|2022-02-28 10:42:30|982.92|972.12|982.97|972.17|982.97|972.17|982.92|972.12|2
1646044960000|2022-02-28 10:42:40|982.94|972.14|982.2|971.4|983.07|972.27|982.2|971.4|10
1646044970000|2022-02-28 10:42:50|982.51|971.71|982.71|971.91|982.71|971.91|982.51|971.71|4
1646044980000|2022-02-28 10:43:00|982.73|971.93|982.54|971.74|982.73|971.93|982.54|971.74|2
1646044990000|2022-02-28 10:43:10|982.41|971.61|982.86|972.06|982.95|972.15|982.41|971.61|10
1646045000000|2022-02-28 10:43:20|982.8|972|982.86|972.06|982.95|972.15|982.8|972|6
1646045010000|2022-02-28 10:43:30|982.8|972|982.74|971.94|982.82|972.02|982.74|971.94|7
1646045020000|2022-02-28 10:43:40|982.7|971.9|982.94|972.14|982.94|972.14|982.7|971.9|4
1646045030000|2022-02-28 10:43:50|982.86|972.06|982.29|971.49|982.86|972.06|982.29|971.49|6
1646045040000|2022-02-28 10:44:00|982.59|971.79|982.59|971.79|982.59|971.79|982.59|971.79|1
1646045050000|2022-02-28 10:44:10|982.67|971.87|982.84|972.04|982.84|972.04|982.59|971.79|4
1646045060000|2022-02-28 10:44:20|982.82|972.02|982.79|971.99|982.95|972.15|982.79|971.99|4
1646045070000|2022-02-28 10:44:30|982.6|971.8|982.79|971.99|982.86|972.06|982.6|971.8|4
1646045080000|2022-02-28 10:44:40|982.66|971.86|982.08|971.28|982.67|971.87|982.08|971.28|6
1646045090000|2022-02-28 10:44:50|982.23|971.43|982.08|971.28|982.23|971.43|982.08|971.28|2
1646045100000|2022-02-28 10:45:00|982.29|971.49|982.95|972.15|982.95|972.15|982.29|971.49|7
1646045110000|2022-02-28 10:45:10|982.96|972.16|982.89|972.09|983.02|972.22|982.89|972.09|6
1646045120000|2022-02-28 10:45:20|982.9|972.1|982.89|972.09|982.9|972.1|982.89|972.09|2
1646045130000|2022-02-28 10:45:30|982.9|972.1|982.23|971.43|982.9|972.1|982.23|971.43|9
1646045140000|2022-02-28 10:45:40|982.05|971.25|981.59|970.79|982.29|971.49|981.59|970.79|14
1646045150000|2022-02-28 10:45:50|981.69|970.89|980.32|969.52|981.69|970.89|980.32|969.52|8
1646045160000|2022-02-28 10:46:00|980.6|969.8|981.28|970.48|981.28|970.48|980.32|969.52|8
1646045170000|2022-02-28 10:46:10|981.31|970.51|981.48|970.68|981.48|970.68|981.22|970.42|5
1646045180000|2022-02-28 10:46:20|981.46|970.66|981.86|971.06|981.86|971.06|981.46|970.66|5
1646045190000|2022-02-28 10:46:30|981.78|970.98|982.02|971.22|982.12|971.32|981.78|970.98|11
1646045200000|2022-02-28 10:46:40|982.12|971.32|982.32|971.52|982.33|971.53|982.09|971.29|6
1646045210000|2022-02-28 10:46:50|982.86|972.06|982.94|972.14|982.94|972.14|982.81|972.01|6
1646045220000|2022-02-28 10:47:00|982.97|972.17|983.92|973.12|983.92|973.12|982.81|972.01|12
1646045230000|2022-02-28 10:47:10|983.89|973.09|983.82|973.02|984.65|973.85|983.82|973.02|14
1646045240000|2022-02-28 10:47:20|983.6|972.8|983.54|972.74|983.79|972.99|983.54|972.74|10
1646045250000|2022-02-28 10:47:30|983.74|972.94|983.09|972.29|983.74|972.94|983.09|972.29|10
1646045260000|2022-02-28 10:47:40|982.99|972.19|982.17|971.37|982.99|972.19|982.17|971.37|12
1646045270000|2022-02-28 10:47:50|982.24|971.44|981.46|970.66|982.24|971.44|981.46|970.66|14
1646045280000|2022-02-28 10:48:00|981.32|970.52|981.14|970.34|981.32|970.52|980.93|970.13|7
1646045290000|2022-02-28 10:48:10|981.16|970.36|981.05|970.25|981.16|970.36|980.93|970.13|12
1646045300000|2022-02-28 10:48:20|981.23|970.43|981.39|970.59|981.39|970.59|981.05|970.25|5
1646045310000|2022-02-28 10:48:30|981.64|970.84|981.64|970.84|981.92|971.12|981.62|970.82|6
1646045320000|2022-02-28 10:48:40|981.87|971.07|981.39|970.59|981.87|971.07|981.39|970.59|3
1646045330000|2022-02-28 10:48:50|981.28|970.48|981.39|970.59|981.39|970.59|981.28|970.48|2
1646045340000|2022-02-28 10:49:00|981.63|970.83|981.61|970.81|981.97|971.17|981.61|970.81|9
1646045350000|2022-02-28 10:49:10|981.55|970.75|980.94|970.14|981.75|970.95|980.94|970.14|11
1646045360000|2022-02-28 10:49:20|980.95|970.15|980.74|969.94|980.95|970.15|980.68|969.88|5
1646045370000|2022-02-28 10:49:30|980.92|970.12|980.79|969.99|981.06|970.26|980.79|969.99|15
1646045380000|2022-02-28 10:49:40|980.54|969.74|980.81|970.01|981|970.2|980.54|969.74|12
1646045390000|2022-02-28 10:49:50|980.7|969.9|980.54|969.74|980.81|970.01|980.54|969.74|4
1646045400000|2022-02-28 10:50:00|980.59|969.79|980.02|969.22|980.59|969.79|980.02|969.22|9
1646045410000|2022-02-28 10:50:10|979.87|969.07|979.64|968.84|979.87|969.07|979.64|968.84|4
1646045420000|2022-02-28 10:50:20|979.59|968.79|979.5|968.7|979.93|969.13|979.5|968.7|6
1646045430000|2022-02-28 10:50:30|979.61|968.81|979.61|968.81|979.61|968.81|979.6|968.8|3
1646045440000|2022-02-28 10:50:40|979.5|968.7|980.09|969.29|980.28|969.48|979.5|968.7|11
1646045450000|2022-02-28 10:50:50|980.21|969.41|979.55|968.75|980.21|969.41|979.55|968.75|8
1646045460000|2022-02-28 10:51:00|979.53|968.73|979.64|968.84|979.64|968.84|979.37|968.57|12
1646045470000|2022-02-28 10:51:10|979.68|968.88|979.96|969.16|980.16|969.36|979.68|968.88|8
1646045480000|2022-02-28 10:51:20|980.1|969.3|980.22|969.42|980.4|969.6|980.1|969.3|6
1646045490000|2022-02-28 10:51:30|980.4|969.6|980.22|969.42|980.4|969.6|980.22|969.42|2
1646045500000|2022-02-28 10:51:40|980.09|969.29|980.09|969.29|980.09|969.29|980.09|969.29|1
1646045510000|2022-02-28 10:51:50|980.12|969.32|979.92|969.12|980.3|969.5|979.92|969.12|6
1646045520000|2022-02-28 10:52:00|979.86|969.06|979.98|969.18|979.98|969.18|979.86|969.06|2
1646045550000|2022-02-28 10:52:30|979.96|969.16|979.77|968.97|980.11|969.31|979.77|968.97|7
1646045560000|2022-02-28 10:52:40|979.71|968.91|979.56|968.76|979.71|968.91|979.27|968.47|6
1646045570000|2022-02-28 10:52:50|979.55|968.75|980|969.2|980|969.2|979.48|968.68|7
1646045580000|2022-02-28 10:53:00|979.76|968.96|980.13|969.33|980.13|969.33|979.72|968.92|5
1646045590000|2022-02-28 10:53:10|980.15|969.35|980.15|969.35|980.15|969.35|980.15|969.35|1
1646045600000|2022-02-28 10:53:20|980.31|969.51|980.65|969.85|980.99|970.19|980.25|969.45|11
1646045610000|2022-02-28 10:53:30|980.68|969.88|980.64|969.84|980.68|969.88|980.64|969.84|2
1646045620000|2022-02-28 10:53:40|980.51|969.71|980.39|969.59|980.51|969.71|980.39|969.59|2
1646045630000|2022-02-28 10:53:50|980.6|969.8|980.8|970|980.8|970|980.39|969.59|7
1646045640000|2022-02-28 10:54:00|980.76|969.96|980.84|970.04|980.85|970.05|980.76|969.96|4
1646045650000|2022-02-28 10:54:10|980.6|969.8|980.88|970.08|980.91|970.11|980.6|969.8|7
1646045660000|2022-02-28 10:54:20|980.89|970.09|980.55|969.75|980.91|970.11|980.55|969.75|7
1646045670000|2022-02-28 10:54:30|980.71|969.91|980.54|969.74|980.75|969.95|980.54|969.74|6
1646045680000|2022-02-28 10:54:40|980.56|969.76|980.35|969.55|980.6|969.8|980.35|969.55|4
1646045690000|2022-02-28 10:54:50|980.53|969.73|980.53|969.73|980.53|969.73|980.53|969.73|1
1646045700000|2022-02-28 10:55:00|980.56|969.76|981.05|970.25|981.05|970.25|980.56|969.76|5
1646045710000|2022-02-28 10:55:10|981.26|970.46|981.18|970.38|981.26|970.46|980.71|969.91|6
1646045720000|2022-02-28 10:55:20|981.17|970.37|981.05|970.25|981.17|970.37|981.05|970.25|2
1646045730000|2022-02-28 10:55:30|980.98|970.18|980.22|969.42|980.98|970.18|980.22|969.42|7
1646045740000|2022-02-28 10:55:40|980.23|969.43|980.23|969.43|980.65|969.85|980.23|969.43|5
1646045750000|2022-02-28 10:55:50|980.09|969.29|979.93|969.13|980.09|969.29|979.92|969.12|7
1646045760000|2022-02-28 10:56:00|979.96|969.16|979.91|969.11|979.96|969.16|979.91|969.11|2
1646045770000|2022-02-28 10:56:10|980.09|969.29|979.88|969.08|980.09|969.29|979.88|969.08|4
1646045780000|2022-02-28 10:56:20|980|969.2|980.14|969.34|980.14|969.34|979.97|969.17|4
1646045790000|2022-02-28 10:56:30|980.11|969.31|980.08|969.28|980.14|969.34|979.97|969.17|6
1646045800000|2022-02-28 10:56:40|980.09|969.29|980.4|969.6|980.4|969.6|980.08|969.28|4
1646045810000|2022-02-28 10:56:50|980.3|969.5|981.05|970.25|981.05|970.25|980.3|969.5|4
1646045820000|2022-02-28 10:57:00|981.01|970.21|981.01|970.21|981.01|970.21|981.01|970.21|1
1646045830000|2022-02-28 10:57:10|981.08|970.28|981.06|970.26|981.23|970.43|980.9|970.1|10
1646045840000|2022-02-28 10:57:20|980.99|970.19|980.12|969.32|981.05|970.25|980.12|969.32|8
1646045850000|2022-02-28 10:57:30|980.08|969.28|980.24|969.44|980.24|969.44|979.97|969.17|3
1646045860000|2022-02-28 10:57:40|980.18|969.38|980.96|970.16|980.96|970.16|980.18|969.38|7
1646045870000|2022-02-28 10:57:50|980.99|970.19|981.02|970.22|981.09|970.29|980.98|970.18|4
1646045880000|2022-02-28 10:58:00|981.03|970.23|980.98|970.18|981.03|970.23|980.98|970.18|2
1646045890000|2022-02-28 10:58:10|980.69|969.89|980.72|969.92|981.02|970.22|980.69|969.89|10
1646045900000|2022-02-28 10:58:20|980.75|969.95|980.66|969.86|980.75|969.95|980.66|969.86|3
1646045910000|2022-02-28 10:58:30|980.55|969.75|980.99|970.19|980.99|970.19|980.55|969.75|6
1646045920000|2022-02-28 10:58:40|980.97|970.17|980.96|970.16|981|970.2|980.96|970.16|3
1646045930000|2022-02-28 10:58:50|981.26|970.46|981.87|971.07|981.87|971.07|981.23|970.43|6
1646045940000|2022-02-28 10:59:00|981.9|971.1|982.67|971.87|982.96|972.16|981.74|970.94|10
1646045950000|2022-02-28 10:59:10|982.54|971.74|983.07|972.27|983.07|972.27|982.5|971.7|11
1646045970000|2022-02-28 10:59:30|983.47|972.67|982.79|971.99|983.47|972.67|982.79|971.99|8
1646045990000|2022-02-28 10:59:50|982.71|971.91|983.02|972.22|983.02|972.22|982.71|971.91|5
1646046000000|2022-02-28 11:00:00|983.44|972.64|984.41|973.61|984.71|973.91|983.44|972.64|12
1646046010000|2022-02-28 11:00:10|984.1|973.3|985.1|974.3|985.1|974.3|984.06|973.26|10
1646046020000|2022-02-28 11:00:20|985.38|974.58|985.45|974.65|985.45|974.65|985.38|974.58|3
1646046030000|2022-02-28 11:00:30|985.51|974.71|985.6|974.8|985.82|975.02|985.51|974.71|7
1646046040000|2022-02-28 11:00:40|985.67|974.87|985.73|974.93|985.84|975.04|985.67|974.87|4
1646046050000|2022-02-28 11:00:50|985.84|975.04|985.96|975.16|985.96|975.16|985.84|975.04|2
1646046060000|2022-02-28 11:01:00|985.89|975.09|985.89|975.09|985.89|975.09|985.89|975.09|1
1646046070000|2022-02-28 11:01:10|985.92|975.12|986.12|975.32|986.13|975.33|985.85|975.05|5
1646046080000|2022-02-28 11:01:20|986.3|975.5|987.99|977.19|987.99|977.19|986.3|975.5|16
1646046090000|2022-02-28 11:01:30|988.08|977.28|988.95|978.15|989.02|978.22|988.08|977.28|12
1646046100000|2022-02-28 11:01:40|988.75|977.95|988.57|977.77|988.91|978.11|988.57|977.77|7
1646046110000|2022-02-28 11:01:50|988.66|977.86|989.11|978.31|989.11|978.31|988.6|977.8|14
1646046120000|2022-02-28 11:02:00|989.41|978.61|988.84|978.04|989.92|979.12|987.85|977.05|21
1646046130000|2022-02-28 11:02:10|988.59|977.79|988.66|977.86|988.66|977.86|988.28|977.48|14
1646046140000|2022-02-28 11:02:20|988.45|977.65|988.52|977.72|988.56|977.76|988.45|977.65|3
1646046150000|2022-02-28 11:02:30|988.65|977.85|987.73|976.93|988.72|977.92|987.73|976.93|11
1646046160000|2022-02-28 11:02:40|987.45|976.65|987.78|976.98|988|977.2|986.93|976.13|13
1646046170000|2022-02-28 11:02:50|987.83|977.03|988.38|977.58|988.69|977.89|987.8|977|9
1646046180000|2022-02-28 11:03:00|988.3|977.5|987.79|976.99|988.3|977.5|987.69|976.89|9
1646046190000|2022-02-28 11:03:10|987.84|977.04|988.03|977.23|988.03|977.23|987.84|977.04|6
1646046200000|2022-02-28 11:03:20|988.1|977.3|988.89|978.09|988.89|978.09|988.1|977.3|3
1646046210000|2022-02-28 11:03:30|988.81|978.01|989.29|978.49|989.29|978.49|988.81|978.01|3
1646046230000|2022-02-28 11:03:50|989.02|978.22|988.85|978.05|989.02|978.22|988.85|978.05|4
1646046240000|2022-02-28 11:04:00|988.91|978.11|988.57|977.77|988.91|978.11|988.49|977.69|5
1646046250000|2022-02-28 11:04:10|988.35|977.55|987.42|976.62|988.4|977.6|987.42|976.62|10
1646046260000|2022-02-28 11:04:20|987.08|976.28|987.08|976.28|987.08|976.28|987.08|976.28|1
1646046270000|2022-02-28 11:04:30|987.2|976.4|987.07|976.27|987.2|976.4|987|976.2|4
1646046280000|2022-02-28 11:04:40|987|976.2|986.98|976.18|987|976.2|986.6|975.8|6
1646046290000|2022-02-28 11:04:50|986.83|976.03|986.53|975.73|986.83|976.03|986.53|975.73|4
1646046300000|2022-02-28 11:05:00|986.48|975.68|986.48|975.68|986.48|975.68|986.48|975.68|1
1646046330000|2022-02-28 11:05:30|986.53|975.73|985.92|975.12|986.53|975.73|985.67|974.87|11
1646046340000|2022-02-28 11:05:40|985.93|975.13|985.85|975.05|986.18|975.38|985.85|975.05|5
1646046350000|2022-02-28 11:05:50|985.76|974.96|984.42|973.62|985.77|974.97|984.42|973.62|11
1646046360000|2022-02-28 11:06:00|984.21|973.41|985.32|974.52|985.32|974.52|984.19|973.39|6
1646046370000|2022-02-28 11:06:10|985.93|975.13|986.34|975.54|986.34|975.54|985.93|975.13|6
1646046380000|2022-02-28 11:06:20|986.45|975.65|987.84|977.04|987.88|977.08|986.45|975.65|11
1646046390000|2022-02-28 11:06:30|987.65|976.85|987.23|976.43|987.8|977|987.23|976.43|6
1646046400000|2022-02-28 11:06:40|987.44|976.64|986.78|975.98|987.44|976.64|986.78|975.98|7
1646046410000|2022-02-28 11:06:50|986.66|975.86|986.91|976.11|986.91|976.11|986.66|975.86|5
1646046420000|2022-02-28 11:07:00|986.7|975.9|986.63|975.83|986.7|975.9|986.63|975.83|3
1646046430000|2022-02-28 11:07:10|986.5|975.7|985.81|975.01|986.5|975.7|985.81|975.01|9
1646046440000|2022-02-28 11:07:20|985.8|975|986.24|975.44|986.24|975.44|985.62|974.82|8
1646046460000|2022-02-28 11:07:40|986.59|975.79|986.51|975.71|986.59|975.79|986.51|975.71|2
1646046470000|2022-02-28 11:07:50|986.63|975.83|986.63|975.83|986.63|975.83|986.63|975.83|1
1646046480000|2022-02-28 11:08:00|986.82|976.02|986.9|976.1|987.05|976.25|986.82|976.02|6
1646046490000|2022-02-28 11:08:10|986.64|975.84|985.85|975.05|986.64|975.84|985.85|975.05|7
1646046500000|2022-02-28 11:08:20|985.83|975.03|986.28|975.48|986.28|975.48|985.8|975|4
1646046510000|2022-02-28 11:08:30|986.09|975.29|985.81|975.01|986.09|975.29|985.81|975.01|4
1646046520000|2022-02-28 11:08:40|985.83|975.03|986.06|975.26|986.3|975.5|985.83|975.03|4
1646046530000|2022-02-28 11:08:50|986.07|975.27|986.4|975.6|986.87|976.07|986.07|975.27|10
1646046550000|2022-02-28 11:09:10|986.43|975.63|986.94|976.14|986.94|976.14|986.43|975.63|6
1646046560000|2022-02-28 11:09:20|987.02|976.22|986.4|975.6|987.02|976.22|986.4|975.6|8
1646046570000|2022-02-28 11:09:30|986.04|975.24|986.07|975.27|986.07|975.27|986.04|975.24|2
1646046580000|2022-02-28 11:09:40|986.01|975.21|985.63|974.83|986.06|975.26|985.63|974.83|5
1646046600000|2022-02-28 11:10:00|985.64|974.84|985.5|974.7|985.64|974.84|985.43|974.63|4
1646046610000|2022-02-28 11:10:10|985.18|974.38|985|974.2|985.18|974.38|984.79|973.99|11
1646046620000|2022-02-28 11:10:20|985.32|974.52|985.22|974.42|985.32|974.52|984.94|974.14|4
1646046630000|2022-02-28 11:10:30|985.03|974.23|985.14|974.34|985.14|974.34|984.68|973.88|8
1646046640000|2022-02-28 11:10:40|985.27|974.47|984.83|974.03|985.27|974.47|984.83|974.03|4
1646046650000|2022-02-28 11:10:50|984.9|974.1|984.9|974.1|984.9|974.1|984.9|974.1|1
1646046660000|2022-02-28 11:11:00|984.91|974.11|985.11|974.31|985.14|974.34|984.91|974.11|4
1646046670000|2022-02-28 11:11:10|985.05|974.25|985.32|974.52|985.32|974.52|985.05|974.25|2
1646046680000|2022-02-28 11:11:20|985.69|974.89|985.91|975.11|985.91|975.11|985.59|974.79|8
1646046690000|2022-02-28 11:11:30|986.14|975.34|985.96|975.16|986.16|975.36|985.95|975.15|5
1646046700000|2022-02-28 11:11:40|985.93|975.13|986.16|975.36|986.2|975.4|985.93|975.13|6
1646046710000|2022-02-28 11:11:50|986.23|975.43|986.23|975.43|986.23|975.43|986.23|975.43|1
1646046720000|2022-02-28 11:12:00|986.24|975.44|986.24|975.44|986.24|975.44|986.24|975.44|1
1646046730000|2022-02-28 11:12:10|986.27|975.47|986.96|976.16|986.96|976.16|986.27|975.47|5
1646046740000|2022-02-28 11:12:20|986.91|976.11|986.81|976.01|986.96|976.16|986.81|976.01|9
1646046750000|2022-02-28 11:12:30|986.7|975.9|986.23|975.43|986.7|975.9|986.23|975.43|9
1646046760000|2022-02-28 11:12:40|985.92|975.12|984.45|973.65|985.92|975.12|984.41|973.61|10
1646046770000|2022-02-28 11:12:50|984.22|973.42|983.84|973.04|984.22|973.42|983.84|973.04|7
1646046780000|2022-02-28 11:13:00|983.75|972.95|983.99|973.19|983.99|973.19|983.49|972.69|5
1646046790000|2022-02-28 11:13:10|984.03|973.23|984.39|973.59|984.67|973.87|984.03|973.23|5
1646046800000|2022-02-28 11:13:20|984.2|973.4|984.23|973.43|984.23|973.43|984.05|973.25|3
1646046810000|2022-02-28 11:13:30|984.2|973.4|984.13|973.33|984.2|973.4|984.05|973.25|4
1646046820000|2022-02-28 11:13:40|984.38|973.58|984.1|973.3|984.68|973.88|984.1|973.3|7
1646046830000|2022-02-28 11:13:50|984.05|973.25|984.06|973.26|984.06|973.26|984.05|973.25|2
1646046840000|2022-02-28 11:14:00|984.19|973.39|983.96|973.16|984.19|973.39|983.96|973.16|5
1646046850000|2022-02-28 11:14:10|983.89|973.09|983.44|972.64|983.89|973.09|983.44|972.64|8
1646046860000|2022-02-28 11:14:20|983.47|972.67|983.49|972.69|983.49|972.69|983.47|972.67|2
1646046870000|2022-02-28 11:14:30|983.26|972.46|983.47|972.67|983.84|973.04|983.26|972.46|8
1646046890000|2022-02-28 11:14:50|983.29|972.49|982.52|971.72|983.29|972.49|982.52|971.72|5
1646046900000|2022-02-28 11:15:00|982.23|971.43|981.83|971.03|982.46|971.66|981.61|970.81|10
1646046910000|2022-02-28 11:15:10|981.98|971.18|981.13|970.33|981.98|971.18|981.13|970.33|12
1646046920000|2022-02-28 11:15:20|981.12|970.32|980.9|970.1|981.12|970.32|980.49|969.69|12
1646046930000|2022-02-28 11:15:30|980.88|970.08|980.88|970.08|980.88|970.08|980.88|970.08|1
1646046950000|2022-02-28 11:15:50|980.89|970.09|980.99|970.19|980.99|970.19|980.88|970.08|3
1646046960000|2022-02-28 11:16:00|980.97|970.17|980.9|970.1|980.97|970.17|980.9|970.1|2
1646046970000|2022-02-28 11:16:10|980.92|970.12|982.91|972.11|982.92|972.12|980.92|970.12|13
1646046980000|2022-02-28 11:16:20|982.88|972.08|982.8|972|982.93|972.13|982.57|971.77|11
1646046990000|2022-02-28 11:16:30|983|972.2|983.23|972.43|983.48|972.68|982.97|972.17|9
1646047000000|2022-02-28 11:16:40|983.47|972.67|983.8|973|983.8|973|983.43|972.63|6
1646047010000|2022-02-28 11:16:50|983.79|972.99|983.66|972.86|983.96|973.16|983.66|972.86|11
1646047020000|2022-02-28 11:17:00|983.58|972.78|983.69|972.89|983.76|972.96|983.58|972.78|6
1646047030000|2022-02-28 11:17:10|983.86|973.06|983.99|973.19|983.99|973.19|983.86|973.06|4
1646047040000|2022-02-28 11:17:20|984.06|973.26|984.06|973.26|984.06|973.26|984|973.2|3
1646047050000|2022-02-28 11:17:30|984|973.2|983.9|973.1|984|973.2|983.9|973.1|2
1646047060000|2022-02-28 11:17:40|983.97|973.17|983.5|972.7|983.97|973.17|983.5|972.7|7
1646047070000|2022-02-28 11:17:50|983.49|972.69|983.45|972.65|983.49|972.69|983.45|972.65|4
1646047080000|2022-02-28 11:18:00|983.34|972.54|983.1|972.3|983.34|972.54|983.1|972.3|3
1646047090000|2022-02-28 11:18:10|983.16|972.36|983.04|972.24|983.16|972.36|982.9|972.1|8
1646047100000|2022-02-28 11:18:20|983.15|972.35|983.7|972.9|983.7|972.9|983.15|972.35|11
1646047110000|2022-02-28 11:18:30|983.69|972.89|983.45|972.65|983.69|972.89|983.45|972.65|4
1646047120000|2022-02-28 11:18:40|983.15|972.35|983.21|972.41|983.25|972.45|983.15|972.35|5
1646047130000|2022-02-28 11:18:50|983.13|972.33|983.03|972.23|983.13|972.33|983.03|972.23|5
1646047140000|2022-02-28 11:19:00|983.02|972.22|983.02|972.22|983.02|972.22|983.02|972.22|1
1646047150000|2022-02-28 11:19:10|983.12|972.32|983.5|972.7|983.74|972.94|983.12|972.32|11
1646047160000|2022-02-28 11:19:20|983.37|972.57|983.04|972.24|983.37|972.57|983.04|972.24|3
1646047170000|2022-02-28 11:19:30|983.03|972.23|982.4|971.6|983.03|972.23|982.35|971.55|7
1646047180000|2022-02-28 11:19:40|982.56|971.76|981.56|970.76|982.56|971.76|981.56|970.76|13
1646047190000|2022-02-28 11:19:50|981.51|970.71|980.58|969.78|981.56|970.76|980.58|969.78|14
1646047200000|2022-02-28 11:20:00|980.37|969.57|979.94|969.14|980.37|969.57|979.82|969.02|8
1646047210000|2022-02-28 11:20:10|980.1|969.3|978.9|968.1|980.1|969.3|978.48|967.68|17
1646047220000|2022-02-28 11:20:20|978.93|968.13|977.87|967.07|978.93|968.13|977.87|967.07|9
1646047230000|2022-02-28 11:20:30|977.61|966.81|977.14|966.34|978.03|967.23|977.14|966.34|9
1646047240000|2022-02-28 11:20:40|976.91|966.11|974.22|963.42|976.91|966.11|974.22|963.42|17
1646047250000|2022-02-28 11:20:50|974.41|963.61|973.46|962.66|974.9|964.1|973.46|962.66|15
1646047260000|2022-02-28 11:21:00|973.7|962.9|975.11|964.31|975.11|964.31|973.32|962.52|18
1646047270000|2022-02-28 11:21:10|975.09|964.29|976.11|965.31|976.14|965.34|975.09|964.29|10
1646047280000|2022-02-28 11:21:20|976.4|965.6|976.29|965.49|976.4|965.6|976.26|965.46|3
1646047290000|2022-02-28 11:21:30|976.32|965.52|975.74|964.94|976.32|965.52|975.74|964.94|11
1646047300000|2022-02-28 11:21:40|976.05|965.25|975.52|964.72|976.05|965.25|975.52|964.72|14
1646047310000|2022-02-28 11:21:50|975.73|964.93|976.15|965.35|976.16|965.36|975.73|964.93|12
1646047320000|2022-02-28 11:22:00|976.49|965.69|976.5|965.7|976.52|965.72|976.44|965.64|7
1646047330000|2022-02-28 11:22:10|976.55|965.75|976.66|965.86|976.99|966.19|976.55|965.75|7
1646047340000|2022-02-28 11:22:20|976.75|965.95|976.73|965.93|976.75|965.95|976.73|965.93|2
1646047350000|2022-02-28 11:22:30|976.89|966.09|976.72|965.92|976.94|966.14|976.7|965.9|7
1646047360000|2022-02-28 11:22:40|976.75|965.95|977.11|966.31|977.11|966.31|976.73|965.93|6
1646047370000|2022-02-28 11:22:50|977.12|966.32|975.85|965.05|977.14|966.34|975.85|965.05|11
1646047380000|2022-02-28 11:23:00|975.9|965.1|975.18|964.38|975.93|965.13|974.75|963.95|18
1646047390000|2022-02-28 11:23:10|975.12|964.32|975.89|965.09|975.89|965.09|974.97|964.17|9
1646047400000|2022-02-28 11:23:20|976.01|965.21|975.59|964.79|976.01|965.21|975.59|964.79|8
1646047410000|2022-02-28 11:23:30|975.6|964.8|976.08|965.28|976.08|965.28|975.53|964.73|7
1646047420000|2022-02-28 11:23:40|976.05|965.25|976.83|966.03|976.83|966.03|975.87|965.07|13
1646047430000|2022-02-28 11:23:50|976.92|966.12|978.09|967.29|978.15|967.35|976.92|966.12|11
1646047440000|2022-02-28 11:24:00|978.15|967.35|978.29|967.49|978.42|967.62|978.09|967.29|11
1646047450000|2022-02-28 11:24:10|978.51|967.71|977.74|966.94|978.51|967.71|977.74|966.94|11
1646047460000|2022-02-28 11:24:20|977.93|967.13|977.85|967.05|977.97|967.17|977.85|967.05|8
1646047470000|2022-02-28 11:24:30|977.92|967.12|977.2|966.4|977.92|967.12|977.2|966.4|9
1646047480000|2022-02-28 11:24:40|977.39|966.59|977.2|966.4|977.46|966.66|977.2|966.4|3
1646047490000|2022-02-28 11:24:50|977.39|966.59|977.19|966.39|977.39|966.59|977.19|966.39|3
1646047500000|2022-02-28 11:25:00|977.15|966.35|977.68|966.88|977.68|966.88|976.87|966.07|9
1646047510000|2022-02-28 11:25:10|977.95|967.15|977.93|967.13|977.96|967.16|977.93|967.13|7
1646047520000|2022-02-28 11:25:20|977.96|967.16|977.96|967.16|978.31|967.51|977.83|967.03|7
1646047530000|2022-02-28 11:25:30|977.99|967.19|977.72|966.92|978.01|967.21|977.67|966.87|5
1646047540000|2022-02-28 11:25:40|977.68|966.88|977.67|966.87|977.68|966.88|977.59|966.79|4
1646047550000|2022-02-28 11:25:50|977.88|967.08|978.11|967.31|978.16|967.36|977.88|967.08|7
1646047560000|2022-02-28 11:26:00|978.3|967.5|978.26|967.46|978.9|968.1|978.26|967.46|10
1646047570000|2022-02-28 11:26:10|978.25|967.45|978.25|967.45|978.25|967.45|978.25|967.45|1
1646047580000|2022-02-28 11:26:20|978.28|967.48|978.92|968.12|978.92|968.12|978.28|967.48|7
1646047590000|2022-02-28 11:26:30|978.95|968.15|978.84|968.04|978.95|968.15|978.65|967.85|4
1646047600000|2022-02-28 11:26:40|978.86|968.06|979.94|969.14|979.94|969.14|978.86|968.06|9
1646047610000|2022-02-28 11:26:50|980|969.2|979.99|969.19|980|969.2|979.99|969.19|2
1646047620000|2022-02-28 11:27:00|980.15|969.35|980.23|969.43|980.26|969.46|980.15|969.35|6
1646047630000|2022-02-28 11:27:10|980.58|969.78|980.35|969.55|980.58|969.78|980.29|969.49|4
1646047640000|2022-02-28 11:27:20|980.18|969.38|979.76|968.96|980.19|969.39|979.76|968.96|3
1646047650000|2022-02-28 11:27:30|979.98|969.18|979.96|969.16|980.03|969.23|979.96|969.16|3
1646047660000|2022-02-28 11:27:40|979.93|969.13|979.58|968.78|979.93|969.13|979.58|968.78|4
1646047670000|2022-02-28 11:27:50|979.82|969.02|980.05|969.25|980.08|969.28|979.82|969.02|4
1646047680000|2022-02-28 11:28:00|980.22|969.42|980.19|969.39|980.22|969.42|980.19|969.39|2
1646047690000|2022-02-28 11:28:10|980.17|969.37|979.93|969.13|980.2|969.4|979.72|968.92|7
1646047700000|2022-02-28 11:28:20|979.97|969.17|979.67|968.87|980.03|969.23|979.67|968.87|5
1646047710000|2022-02-28 11:28:30|979.47|968.67|979.47|968.67|979.47|968.67|979.47|968.67|1
1646047730000|2022-02-28 11:28:50|979.12|968.32|979.06|968.26|979.12|968.32|979.06|968.26|2
1646047740000|2022-02-28 11:29:00|979.08|968.28|979.89|969.09|980.02|969.22|979.08|968.28|9
1646047750000|2022-02-28 11:29:10|980|969.2|979.95|969.15|980|969.2|979.68|968.88|7
1646047760000|2022-02-28 11:29:20|979.99|969.19|980.51|969.71|980.51|969.71|979.98|969.18|6
1646047770000|2022-02-28 11:29:30|980.77|969.97|980.55|969.75|980.89|970.09|980.55|969.75|9
1646047780000|2022-02-28 11:29:40|980.14|969.34|980.07|969.27|980.17|969.37|980.07|969.27|7
1646047790000|2022-02-28 11:29:50|980.14|969.34|979.97|969.17|980.14|969.34|979.97|969.17|4
1646047800000|2022-02-28 11:30:00|979.93|969.13|979.1|968.3|979.93|969.13|979.08|968.28|9
1646047810000|2022-02-28 11:30:10|979.23|968.43|979.49|968.69|979.74|968.94|979|968.2|9
1646047820000|2022-02-28 11:30:20|979.6|968.8|979.1|968.3|979.6|968.8|978.95|968.15|9
1646047830000|2022-02-28 11:30:30|979.11|968.31|978.89|968.09|979.11|968.31|978.73|967.93|10
1646047840000|2022-02-28 11:30:40|978.91|968.11|979.06|968.26|979.06|968.26|978.87|968.07|5
1646047850000|2022-02-28 11:30:50|979.3|968.5|979.23|968.43|979.3|968.5|979.23|968.43|3
1646047860000|2022-02-28 11:31:00|979.44|968.64|979.63|968.83|979.89|969.09|979.37|968.57|6
1646047870000|2022-02-28 11:31:10|979.7|968.9|979.27|968.47|979.7|968.9|979.27|968.47|2
1646047880000|2022-02-28 11:31:20|979.42|968.62|978.66|967.86|979.42|968.62|978.66|967.86|9
1646047890000|2022-02-28 11:31:30|978.82|968.02|978.87|968.07|978.87|968.07|978.66|967.86|6
1646047900000|2022-02-28 11:31:40|978.97|968.17|979.04|968.24|979.25|968.45|978.97|968.17|8
1646047910000|2022-02-28 11:31:50|979.25|968.45|979.94|969.14|979.94|969.14|979.25|968.45|6
1646047920000|2022-02-28 11:32:00|979.92|969.12|980.96|970.16|980.96|970.16|979.92|969.12|12
1646047930000|2022-02-28 11:32:10|980.99|970.19|981.9|971.1|981.9|971.1|980.99|970.19|6
1646047940000|2022-02-28 11:32:20|981.86|971.06|981.33|970.53|982|971.2|981.33|970.53|7
1646047950000|2022-02-28 11:32:30|981.41|970.61|981.33|970.53|981.41|970.61|981.33|970.53|2
1646047960000|2022-02-28 11:32:40|981.41|970.61|980.94|970.14|981.41|970.61|980.94|970.14|7
1646047970000|2022-02-28 11:32:50|980.93|970.13|979.99|969.19|980.93|970.13|979.99|969.19|12
1646047980000|2022-02-28 11:33:00|979.78|968.98|978.65|967.85|979.78|968.98|978.65|967.85|14
1646047990000|2022-02-28 11:33:10|978.58|967.78|977.59|966.79|978.58|967.78|977.59|966.79|10
1646048000000|2022-02-28 11:33:20|977.58|966.78|976.47|965.67|977.58|966.78|976.47|965.67|17
1646048010000|2022-02-28 11:33:30|976.54|965.74|976.98|966.18|977.23|966.43|976.54|965.74|13
1646048020000|2022-02-28 11:33:40|976.94|966.14|976.38|965.58|976.97|966.17|976.38|965.58|11
1646048030000|2022-02-28 11:33:50|976.28|965.48|975.97|965.17|976.44|965.64|975.86|965.06|8
1646048040000|2022-02-28 11:34:00|975.99|965.19|975.97|965.17|976.08|965.28|975.97|965.17|3
1646048050000|2022-02-28 11:34:10|975.81|965.01|975.04|964.24|975.81|965.01|975.04|964.24|7
1646048060000|2022-02-28 11:34:20|975.14|964.34|975.95|965.15|976.03|965.23|975.14|964.34|9
1646048070000|2022-02-28 11:34:30|975.94|965.14|976.99|966.19|976.99|966.19|975.94|965.14|7
1646048080000|2022-02-28 11:34:40|977.09|966.29|976.99|966.19|977.09|966.29|976.96|966.16|4
1646048090000|2022-02-28 11:34:50|977.12|966.32|977.83|967.03|977.94|967.14|977.12|966.32|8
1646048100000|2022-02-28 11:35:00|977.8|967|977.9|967.1|977.92|967.12|977.64|966.84|12
1646048110000|2022-02-28 11:35:10|977.92|967.12|977.94|967.14|977.94|967.14|977.92|967.12|2
1646048120000|2022-02-28 11:35:20|978.05|967.25|978.9|968.1|978.9|968.1|978.05|967.25|11
1646048130000|2022-02-28 11:35:30|978.84|968.04|979.11|968.31|979.12|968.32|978.84|968.04|4
1646048140000|2022-02-28 11:35:40|979.09|968.29|979.13|968.33|979.13|968.33|979.09|968.29|2
1646048150000|2022-02-28 11:35:50|979.21|968.41|979.92|969.12|979.92|969.12|979.21|968.41|4
1646048160000|2022-02-28 11:36:00|979.85|969.05|979.23|968.43|979.85|969.05|979.11|968.31|8
1646048170000|2022-02-28 11:36:10|979.51|968.71|979.23|968.43|979.51|968.71|979.23|968.43|2
1646048180000|2022-02-28 11:36:20|979.51|968.71|979.88|969.08|979.98|969.18|979.51|968.71|10
1646048190000|2022-02-28 11:36:30|979.85|969.05|979.92|969.12|979.92|969.12|979.2|968.4|10
1646048200000|2022-02-28 11:36:40|979.83|969.03|980.11|969.31|980.11|969.31|979.44|968.64|10
1646048210000|2022-02-28 11:36:50|980.36|969.56|980.89|970.09|980.92|970.12|980.26|969.46|6
1646048220000|2022-02-28 11:37:00|980.92|970.12|980.76|969.96|980.92|970.12|980.62|969.82|8
1646048230000|2022-02-28 11:37:10|980.95|970.15|980.5|969.7|980.96|970.16|980.5|969.7|8
1646048240000|2022-02-28 11:37:20|980.4|969.6|979.94|969.14|980.4|969.6|979.84|969.04|8
1646048250000|2022-02-28 11:37:30|980|969.2|979.78|968.98|980|969.2|979.78|968.98|7
1646048260000|2022-02-28 11:37:40|979.93|969.13|980.23|969.43|980.24|969.44|979.87|969.07|6
1646048270000|2022-02-28 11:37:50|980.24|969.44|980.24|969.44|980.24|969.44|980.24|969.44|1
1646048280000|2022-02-28 11:38:00|980.61|969.81|979.96|969.16|980.93|970.13|979.96|969.16|10
1646048290000|2022-02-28 11:38:10|979.94|969.14|980.27|969.47|980.39|969.59|979.69|968.89|7
1646048300000|2022-02-28 11:38:20|980.39|969.59|980.25|969.45|980.39|969.59|980.25|969.45|2
1646048310000|2022-02-28 11:38:30|980.39|969.59|981.12|970.32|981.12|970.32|980.33|969.53|9
1646048320000|2022-02-28 11:38:40|980.96|970.16|981.69|970.89|981.88|971.08|980.9|970.1|6
1646048330000|2022-02-28 11:38:50|981.83|971.03|981.15|970.35|981.83|971.03|981.15|970.35|5
1646048350000|2022-02-28 11:39:10|981.14|970.34|981.14|970.34|981.14|970.34|981.14|970.34|1
1646048360000|2022-02-28 11:39:20|981.15|970.35|981.5|970.7|982.02|971.22|981.15|970.35|11
1646048370000|2022-02-28 11:39:30|981.45|970.65|980.33|969.53|981.5|970.7|980.33|969.53|7
1646048380000|2022-02-28 11:39:40|980.55|969.75|980.38|969.58|980.57|969.77|980.36|969.56|6
1646048390000|2022-02-28 11:39:50|980.56|969.76|981.03|970.23|981.03|970.23|980.56|969.76|6
1646048400000|2022-02-28 11:40:00|981|970.2|981.17|970.37|981.18|970.38|981|970.2|3
1646048410000|2022-02-28 11:40:10|981.37|970.57|981.86|971.06|981.93|971.13|981.14|970.34|12
1646048420000|2022-02-28 11:40:20|981.76|970.96|981.97|971.17|982.05|971.25|981.76|970.96|5
1646048430000|2022-02-28 11:40:30|982.05|971.25|981.26|970.46|982.05|971.25|981.26|970.46|5
1646048440000|2022-02-28 11:40:40|981.4|970.6|981.31|970.51|981.4|970.6|981.31|970.51|2
1646048450000|2022-02-28 11:40:50|980.96|970.16|981.89|971.09|981.89|971.09|980.96|970.16|7
1646048460000|2022-02-28 11:41:00|981.69|970.89|981.8|971|981.92|971.12|981.61|970.81|12
1646048470000|2022-02-28 11:41:10|981.9|971.1|982.81|972.01|982.81|972.01|981.67|970.87|13
1646048480000|2022-02-28 11:41:20|982.77|971.97|982.78|971.98|982.83|972.03|982.51|971.71|8
1646048490000|2022-02-28 11:41:30|982.84|972.04|983.91|973.11|983.91|973.11|982.81|972.01|12
1646048500000|2022-02-28 11:41:40|984.02|973.22|984.98|974.18|984.98|974.18|984.01|973.21|13
1646048510000|2022-02-28 11:41:50|985.11|974.31|985.09|974.29|985.22|974.42|984.79|973.99|17
1646048520000|2022-02-28 11:42:00|985.31|974.51|985.49|974.69|985.49|974.69|985.21|974.41|4
1646048530000|2022-02-28 11:42:10|985.43|974.63|984.63|973.83|985.44|974.64|984.63|973.83|10
1646048540000|2022-02-28 11:42:20|984.57|973.77|984.43|973.63|984.77|973.97|984.43|973.63|3
1646048550000|2022-02-28 11:42:30|984.42|973.62|985|974.2|985.03|974.23|984.09|973.29|8
1646048560000|2022-02-28 11:42:40|984.91|974.11|984.9|974.1|984.95|974.15|984.9|974.1|3
1646048570000|2022-02-28 11:42:50|984.71|973.91|984.24|973.44|984.71|973.91|984.24|973.44|4
1646048580000|2022-02-28 11:43:00|984.36|973.56|984.37|973.57|984.78|973.98|984.24|973.44|9
1646048590000|2022-02-28 11:43:10|984.36|973.56|983.22|972.42|984.36|973.56|983.22|972.42|7
1646048600000|2022-02-28 11:43:20|983.2|972.4|983.09|972.29|983.24|972.44|982.71|971.91|19
1646048610000|2022-02-28 11:43:30|982.95|972.15|982.95|972.15|982.95|972.15|982.95|972.15|1
1646048620000|2022-02-28 11:43:40|982.98|972.18|982.98|972.18|982.98|972.18|982.98|972.18|1
1646048630000|2022-02-28 11:43:50|983.07|972.27|984.18|973.38|984.18|973.38|983.07|972.27|9
1646048640000|2022-02-28 11:44:00|984.19|973.39|984.18|973.38|984.19|973.39|984.18|973.38|2
1646048650000|2022-02-28 11:44:10|984.25|973.45|983.57|972.77|984.25|973.45|983.57|972.77|9
1646048660000|2022-02-28 11:44:20|983.53|972.73|984.06|973.26|984.06|973.26|983.53|972.73|5
1646048670000|2022-02-28 11:44:30|983.98|973.18|983.52|972.72|983.98|973.18|983.51|972.71|5
1646048680000|2022-02-28 11:44:40|983.51|972.71|983.46|972.66|983.52|972.72|983.46|972.66|3
1646048690000|2022-02-28 11:44:50|982.92|972.12|982.93|972.13|983.23|972.43|982.48|971.68|12
1646048700000|2022-02-28 11:45:00|982.77|971.97|983.72|972.92|983.72|972.92|982.77|971.97|5
1646048710000|2022-02-28 11:45:10|983.77|972.97|983.8|973|983.93|973.13|983.68|972.88|7
1646048720000|2022-02-28 11:45:20|983.83|973.03|984.68|973.88|984.68|973.88|983.83|973.03|4
1646048730000|2022-02-28 11:45:30|984.79|973.99|984.77|973.97|984.79|973.99|984.34|973.54|7
1646048740000|2022-02-28 11:45:40|984.8|974|984.23|973.43|984.8|974|984.23|973.43|4
1646048750000|2022-02-28 11:45:50|984.24|973.44|984.24|973.44|984.24|973.44|984.24|973.44|1
1646048760000|2022-02-28 11:46:00|984.21|973.41|984.21|973.41|984.21|973.41|984.21|973.41|1
1646048770000|2022-02-28 11:46:10|984.18|973.38|984.14|973.34|984.18|973.38|984|973.2|5
1646048790000|2022-02-28 11:46:30|984.21|973.41|984.75|973.95|984.75|973.95|984.21|973.41|4
1646048800000|2022-02-28 11:46:40|984.89|974.09|984.2|973.4|984.89|974.09|984.2|973.4|6
1646048810000|2022-02-28 11:46:50|984.21|973.41|985.07|974.27|985.07|974.27|984.21|973.41|7
1646048820000|2022-02-28 11:47:00|985.11|974.31|984.95|974.15|985.11|974.31|984.52|973.72|8
1646048830000|2022-02-28 11:47:10|984.97|974.17|984.37|973.57|985.02|974.22|984.37|973.57|5
1646048850000|2022-02-28 11:47:30|984.47|973.67|984.91|974.11|984.91|974.11|984.47|973.67|3
1646048860000|2022-02-28 11:47:40|984.77|973.97|984.32|973.52|984.77|973.97|984.32|973.52|5
1646048870000|2022-02-28 11:47:50|984.2|973.4|983.21|972.41|984.2|973.4|983.21|972.41|10
1646048880000|2022-02-28 11:48:00|983.36|972.56|983.06|972.26|983.36|972.56|983.04|972.24|5
1646048890000|2022-02-28 11:48:10|983.04|972.24|982.53|971.73|983.05|972.25|982.53|971.73|9
1646048900000|2022-02-28 11:48:20|982.57|971.77|982.14|971.34|982.57|971.77|982.14|971.34|5
1646048910000|2022-02-28 11:48:30|982.17|971.37|983.59|972.79|983.59|972.79|982.17|971.37|10
1646048920000|2022-02-28 11:48:40|983.73|972.93|983.82|973.02|983.82|973.02|983.73|972.93|3
1646048930000|2022-02-28 11:48:50|983.83|973.03|984.07|973.27|984.07|973.27|983.83|973.03|2
1646048940000|2022-02-28 11:49:00|984.09|973.29|983.98|973.18|984.09|973.29|983.93|973.13|6
1646048950000|2022-02-28 11:49:10|984.02|973.22|984.77|973.97|984.93|974.13|984.02|973.22|10
1646048960000|2022-02-28 11:49:20|984.58|973.78|984.7|973.9|984.7|973.9|984.46|973.66|8
1646048970000|2022-02-28 11:49:30|984.67|973.87|984.46|973.66|984.67|973.87|984.46|973.66|4
1646048980000|2022-02-28 11:49:40|984.21|973.41|984.34|973.54|984.54|973.74|984.21|973.41|8
1646048990000|2022-02-28 11:49:50|984.18|973.38|984.18|973.38|984.18|973.38|984.18|973.38|1
1646049000000|2022-02-28 11:50:00|984.2|973.4|984.92|974.12|984.92|974.12|984.2|973.4|4
1646049010000|2022-02-28 11:50:10|984.99|974.19|984.29|973.49|984.99|974.19|984.29|973.49|7
1646049030000|2022-02-28 11:50:30|984.26|973.46|984.26|973.46|984.26|973.46|984.26|973.46|1
1646049040000|2022-02-28 11:50:40|984.28|973.48|984.88|974.08|984.92|974.12|984.28|973.48|6
1646049050000|2022-02-28 11:50:50|985.15|974.35|985.43|974.63|985.7|974.9|985.11|974.31|7
1646049060000|2022-02-28 11:51:00|985.24|974.44|984.64|973.84|985.46|974.66|984.64|973.84|10
1646049070000|2022-02-28 11:51:10|984.37|973.57|983.95|973.15|984.37|973.57|983.84|973.04|9
1646049080000|2022-02-28 11:51:20|983.86|973.06|982.41|971.61|983.86|973.06|982.41|971.61|16
1646049090000|2022-02-28 11:51:30|982.54|971.74|983.75|972.95|983.86|973.06|982.41|971.61|14
1646049100000|2022-02-28 11:51:40|983.51|972.71|983.51|972.71|983.97|973.17|983.51|972.71|8
1646049110000|2022-02-28 11:51:50|983.74|972.94|983.18|972.38|983.74|972.94|983.18|972.38|7
1646049120000|2022-02-28 11:52:00|983.03|972.23|983.03|972.23|983.03|972.23|982.52|971.72|5
1646049130000|2022-02-28 11:52:10|983.09|972.29|983.03|972.23|983.09|972.29|983.03|972.23|2
1646049150000|2022-02-28 11:52:30|983.04|972.24|983.02|972.22|983.04|972.24|983.02|972.22|2
1646049160000|2022-02-28 11:52:40|982.97|972.17|982.92|972.12|982.98|972.18|982.92|972.12|4
1646049170000|2022-02-28 11:52:50|982.8|972|982.55|971.75|982.8|972|982.55|971.75|7
1646049180000|2022-02-28 11:53:00|982.66|971.86|982.34|971.54|983|972.2|982.34|971.54|7
1646049190000|2022-02-28 11:53:10|982.61|971.81|982.81|972.01|982.92|972.12|982.61|971.81|5
1646049200000|2022-02-28 11:53:20|982.84|972.04|982.84|972.04|982.84|972.04|982.84|972.04|1
1646049210000|2022-02-28 11:53:30|982.94|972.14|982.98|972.18|983.04|972.24|982.94|972.14|4
1646049220000|2022-02-28 11:53:40|982.94|972.14|982.94|972.14|982.94|972.14|982.94|972.14|1
1646049230000|2022-02-28 11:53:50|982.97|972.17|983.86|973.06|983.86|973.06|982.97|972.17|6
1646049240000|2022-02-28 11:54:00|983.75|972.95|984.01|973.21|984.01|973.21|983.28|972.48|8
1646049250000|2022-02-28 11:54:10|983.95|973.15|983.78|972.98|983.95|973.15|983.61|972.81|4
1646049260000|2022-02-28 11:54:20|983.99|973.19|983.99|973.19|983.99|973.19|983.99|973.19|1
1646049270000|2022-02-28 11:54:30|984.05|973.25|984.05|973.25|984.05|973.25|984.05|973.25|1
1646049280000|2022-02-28 11:54:40|984.01|973.21|984.12|973.32|984.12|973.32|984.01|973.21|4
1646049290000|2022-02-28 11:54:50|984.3|973.5|984.3|973.5|984.3|973.5|984.3|973.5|1
1646049300000|2022-02-28 11:55:00|984.1|973.3|984.1|973.3|984.1|973.3|984.1|973.3|1
1646049310000|2022-02-28 11:55:10|984|973.2|983.9|973.1|984|973.2|983.9|973.1|4
1646049320000|2022-02-28 11:55:20|983.63|972.83|982.93|972.13|983.63|972.83|982.93|972.13|9
1646049330000|2022-02-28 11:55:30|982.82|972.02|983.08|972.28|983.12|972.32|982.81|972.01|9
1646049340000|2022-02-28 11:55:40|983.14|972.34|983.14|972.34|983.14|972.34|983.14|972.34|1
1646049350000|2022-02-28 11:55:50|983.24|972.44|983.79|972.99|983.79|972.99|983.24|972.44|6
1646049360000|2022-02-28 11:56:00|983.77|972.97|984.01|973.21|984.14|973.34|983.77|972.97|6
1646049370000|2022-02-28 11:56:10|984.02|973.22|984.78|973.98|984.94|974.14|984.02|973.22|13
1646049380000|2022-02-28 11:56:20|984.53|973.73|984.34|973.54|984.53|973.73|984.34|973.54|2
1646049390000|2022-02-28 11:56:30|984.32|973.52|984.99|974.19|984.99|974.19|984.32|973.52|6
1646049400000|2022-02-28 11:56:40|985.1|974.3|985.1|974.3|985.1|974.3|985.1|974.3|1
1646049410000|2022-02-28 11:56:50|985.17|974.37|985.43|974.63|985.43|974.63|984.99|974.19|6
1646049430000|2022-02-28 11:57:10|985.23|974.43|985.23|974.43|985.23|974.43|985.23|974.43|1
1646049440000|2022-02-28 11:57:20|985.19|974.39|985.02|974.22|985.19|974.39|985.02|974.22|2
1646049450000|2022-02-28 11:57:30|984.92|974.12|984.85|974.05|985.02|974.22|984.85|974.05|5
1646049460000|2022-02-28 11:57:40|984.81|974.01|985.02|974.22|985.02|974.22|984.81|974.01|4
1646049470000|2022-02-28 11:57:50|985.28|974.48|985.28|974.48|985.28|974.48|985.28|974.48|1
1646049480000|2022-02-28 11:58:00|985.04|974.24|985.07|974.27|985.07|974.27|985.04|974.24|2
1646049490000|2022-02-28 11:58:10|984.99|974.19|984.9|974.1|985.07|974.27|984.9|974.1|4
1646049500000|2022-02-28 11:58:20|984.63|973.83|984.04|973.24|984.63|973.83|983.91|973.11|13
1646049510000|2022-02-28 11:58:30|984.29|973.49|984.29|973.49|984.29|973.49|984.29|973.49|1
1646049530000|2022-02-28 11:58:50|984.22|973.42|984.22|973.42|984.22|973.42|984.22|973.42|1
1646049540000|2022-02-28 11:59:00|984.23|973.43|984.22|973.42|984.23|973.43|984.22|973.42|2
1646049550000|2022-02-28 11:59:10|984.43|973.63|984.5|973.7|984.5|973.7|984.25|973.45|4
1646049570000|2022-02-28 11:59:30|984.48|973.68|984.48|973.68|984.48|973.68|984.48|973.68|1
1646049580000|2022-02-28 11:59:40|984.65|973.85|984.92|974.12|984.92|974.12|984.65|973.85|2
1646049590000|2022-02-28 11:59:50|984.94|974.14|984.46|973.66|984.94|974.14|984.46|973.66|5
1646049600000|2022-02-28 12:00:00|984|973.2|984.85|974.05|984.85|974.05|984|973.2|4
1646049610000|2022-02-28 12:00:10|984.89|974.09|985.08|974.28|985.08|974.28|984.89|974.09|2
1646049630000|2022-02-28 12:00:30|984.94|974.14|984.95|974.15|984.99|974.19|984.94|974.14|4
1646049640000|2022-02-28 12:00:40|984.99|974.19|985.04|974.24|985.04|974.24|984.95|974.15|4
1646049650000|2022-02-28 12:00:50|985.13|974.33|984.81|974.01|985.13|974.33|984.81|974.01|6
1646049660000|2022-02-28 12:01:00|984.68|973.88|984.68|973.88|984.68|973.88|984.68|973.88|1
1646049670000|2022-02-28 12:01:10|984.66|973.86|983.92|973.12|984.66|973.86|983.92|973.12|9
1646049680000|2022-02-28 12:01:20|983.91|973.11|983.14|972.34|983.91|973.11|983.14|972.34|7
1646049690000|2022-02-28 12:01:30|983.15|972.35|981.45|970.65|983.15|972.35|981.32|970.52|17
1646049700000|2022-02-28 12:01:40|981.25|970.45|981.02|970.22|981.25|970.45|981.02|970.22|2
1646049710000|2022-02-28 12:01:50|981.26|970.46|981.11|970.31|981.26|970.46|981.05|970.25|3
1646049720000|2022-02-28 12:02:00|981.23|970.43|982.14|971.34|982.14|971.34|981.23|970.43|5
1646049730000|2022-02-28 12:02:10|982.23|971.43|982.52|971.72|982.57|971.77|982.23|971.43|4
1646049740000|2022-02-28 12:02:20|982.47|971.67|982.78|971.98|982.78|971.98|982.22|971.42|5
1646049750000|2022-02-28 12:02:30|982.75|971.95|982.75|971.95|982.85|972.05|982.75|971.95|3
1646049760000|2022-02-28 12:02:40|982.79|971.99|982.15|971.35|982.79|971.99|982.15|971.35|6
1646049770000|2022-02-28 12:02:50|981.91|971.11|981.52|970.72|981.91|971.11|981.52|970.72|6
1646049780000|2022-02-28 12:03:00|981.63|970.83|981.69|970.89|981.83|971.03|981.63|970.83|3
1646049790000|2022-02-28 12:03:10|981.58|970.78|981.68|970.88|981.78|970.98|981.58|970.78|4
1646049800000|2022-02-28 12:03:20|981.78|970.98|981.74|970.94|981.84|971.04|981.64|970.84|6
1646049810000|2022-02-28 12:03:30|981.84|971.04|982.6|971.8|982.86|972.06|981.84|971.04|8
1646049820000|2022-02-28 12:03:40|982.78|971.98|982.6|971.8|982.78|971.98|982.6|971.8|2
1646049830000|2022-02-28 12:03:50|982.8|972|982.76|971.96|982.87|972.07|982.76|971.96|4
1646049840000|2022-02-28 12:04:00|982.84|972.04|982.54|971.74|982.91|972.11|982.54|971.74|10
1646049850000|2022-02-28 12:04:10|982.42|971.62|982.91|972.11|982.91|972.11|982|971.2|9
1646049860000|2022-02-28 12:04:20|982.94|972.14|983.91|973.11|983.91|973.11|982.94|972.14|8
1646049870000|2022-02-28 12:04:30|984.03|973.23|984.56|973.76|984.56|973.76|983.95|973.15|3
1646049890000|2022-02-28 12:04:50|984.37|973.57|984.32|973.52|984.56|973.76|984.25|973.45|4
1646049900000|2022-02-28 12:05:00|984.57|973.77|985.97|975.17|985.97|975.17|984.49|973.69|16
1646049910000|2022-02-28 12:05:10|986|975.2|985.31|974.51|986|975.2|985.04|974.24|7
1646049920000|2022-02-28 12:05:20|985.27|974.47|984.94|974.14|985.27|974.47|984.94|974.14|3
1646049930000|2022-02-28 12:05:30|985|974.2|985|974.2|985|974.2|985|974.2|1
1646049940000|2022-02-28 12:05:40|985.03|974.23|985.18|974.38|985.18|974.38|985|974.2|3
1646049950000|2022-02-28 12:05:50|985.43|974.63|985.77|974.97|985.77|974.97|985.43|974.63|4
1646049960000|2022-02-28 12:06:00|985.82|975.02|986.53|975.73|986.53|975.73|985.77|974.97|11
1646049970000|2022-02-28 12:06:10|986.68|975.88|986.47|975.67|986.69|975.89|986.47|975.67|5
1646049980000|2022-02-28 12:06:20|986.42|975.62|987.66|976.86|987.67|976.87|986.42|975.62|13
1646049990000|2022-02-28 12:06:30|987.65|976.85|990.11|979.31|990.57|979.77|987.65|976.85|20
1646050000000|2022-02-28 12:06:40|990.16|979.36|989.9|979.1|990.64|979.84|989.9|979.1|20
1646050010000|2022-02-28 12:06:50|990.02|979.22|990.33|979.53|990.52|979.72|990.02|979.22|12
1646050020000|2022-02-28 12:07:00|990.23|979.43|990.33|979.53|990.78|979.98|990.23|979.43|10
1646050030000|2022-02-28 12:07:10|990.32|979.52|990.32|979.52|990.79|979.99|990.32|979.52|6
1646050040000|2022-02-28 12:07:20|990.39|979.59|990.57|979.77|990.57|979.77|990.39|979.59|2
1646050050000|2022-02-28 12:07:30|990.76|979.96|991.85|981.05|991.96|981.16|990.76|979.96|9
1646050060000|2022-02-28 12:07:40|991.78|980.98|992.58|981.78|992.83|982.03|991.78|980.98|16
1646050070000|2022-02-28 12:07:50|992.75|981.95|993.89|983.09|993.89|983.09|992.75|981.95|13
1646050080000|2022-02-28 12:08:00|993.99|983.19|992.64|981.84|993.99|983.19|992.64|981.84|17
1646050090000|2022-02-28 12:08:10|992.42|981.62|991.97|981.17|992.45|981.65|991.44|980.64|15
1646050100000|2022-02-28 12:08:20|991.96|981.16|991.46|980.66|992.4|981.6|991.46|980.66|14
1646050110000|2022-02-28 12:08:30|991.56|980.76|990.77|979.97|991.56|980.76|990.71|979.91|11
1646050120000|2022-02-28 12:08:40|990.79|979.99|989.49|978.69|990.79|979.99|989.49|978.69|8
1646050130000|2022-02-28 12:08:50|989.37|978.57|988.52|977.72|989.37|978.57|988.26|977.46|9
1646050140000|2022-02-28 12:09:00|988.26|977.46|988.39|977.59|988.4|977.6|988.26|977.46|3
1646050150000|2022-02-28 12:09:10|988.22|977.42|984.89|974.09|988.22|977.42|984.89|974.09|29
1646050160000|2022-02-28 12:09:20|984.94|974.14|983.3|972.5|985.2|974.4|983.3|972.5|18
1646050170000|2022-02-28 12:09:30|983|972.2|981.24|970.44|983|972.2|981.23|970.43|19
1646050180000|2022-02-28 12:09:40|981.75|970.95|981.44|970.64|981.91|971.11|981.08|970.28|17
1646050190000|2022-02-28 12:09:50|981.55|970.75|980.14|969.34|981.55|970.75|980.14|969.34|10
1646050200000|2022-02-28 12:10:00|980.42|969.62|980.92|970.12|980.94|970.14|980.29|969.49|17
1646050210000|2022-02-28 12:10:10|980.79|969.99|980.22|969.42|980.79|969.99|980.09|969.29|9
1646050220000|2022-02-28 12:10:20|980|969.2|981.01|970.21|981.01|970.21|979.99|969.19|12
1646050240000|2022-02-28 12:10:40|981.18|970.38|981.25|970.45|981.42|970.62|981.12|970.32|5
1646050250000|2022-02-28 12:10:50|981.15|970.35|979.9|969.1|981.15|970.35|979.9|969.1|11
1646050260000|2022-02-28 12:11:00|979.89|969.09|978.93|968.13|979.89|969.09|978.84|968.04|8
1646050270000|2022-02-28 12:11:10|978.84|968.04|977.74|966.94|978.84|968.04|977.74|966.94|11
1646050280000|2022-02-28 12:11:20|977.52|966.72|977.28|966.48|977.85|967.05|976.4|965.6|17
1646050290000|2022-02-28 12:11:30|977.46|966.66|976.25|965.45|977.46|966.66|976.25|965.45|9
1646050300000|2022-02-28 12:11:40|976.47|965.67|975.32|964.52|976.47|965.67|975.11|964.31|14
1646050310000|2022-02-28 12:11:50|975.9|965.1|975.91|965.11|976.04|965.24|975.85|965.05|10
1646050320000|2022-02-28 12:12:00|975.93|965.13|978.98|968.18|979.04|968.24|975.9|965.1|20
1646050330000|2022-02-28 12:12:10|978.84|968.04|979.72|968.92|979.72|968.92|978.84|968.04|7
1646050340000|2022-02-28 12:12:20|979.91|969.11|980.55|969.75|980.55|969.75|979.5|968.7|13
1646050350000|2022-02-28 12:12:30|980.7|969.9|980.98|970.18|980.98|970.18|980.58|969.78|12
1646050360000|2022-02-28 12:12:40|980.87|970.07|980.54|969.74|980.87|970.07|980.5|969.7|7
1646050370000|2022-02-28 12:12:50|980.61|969.81|981.06|970.26|981.06|970.26|980.61|969.81|7
1646050380000|2022-02-28 12:13:00|981.21|970.41|980.83|970.03|981.86|971.06|980.83|970.03|19
1646050390000|2022-02-28 12:13:10|980.81|970.01|980.26|969.46|980.81|970.01|980.26|969.46|5
1646050400000|2022-02-28 12:13:20|980.45|969.65|980.45|969.65|980.45|969.65|980.45|969.65|1
1646050410000|2022-02-28 12:13:30|980.49|969.69|982.89|972.09|982.89|972.09|980.49|969.69|18
1646050420000|2022-02-28 12:13:40|982.93|972.13|982.95|972.15|983.03|972.23|982.69|971.89|12
1646050430000|2022-02-28 12:13:50|982.91|972.11|982.73|971.93|982.91|972.11|982.73|971.93|14
1646050440000|2022-02-28 12:14:00|982.63|971.83|982.2|971.4|982.63|971.83|982.09|971.29|6
1646050450000|2022-02-28 12:14:10|982.09|971.29|982.02|971.22|982.09|971.29|981.57|970.77|6
1646050460000|2022-02-28 12:14:20|981.85|971.05|981.71|970.91|981.85|971.05|981.57|970.77|7
1646050470000|2022-02-28 12:14:30|981.75|970.95|982.09|971.29|982.09|971.29|981.75|970.95|6
1646050480000|2022-02-28 12:14:40|982.25|971.45|982.63|971.83|982.95|972.15|982.25|971.45|10
1646050490000|2022-02-28 12:14:50|982.59|971.79|981.57|970.77|982.63|971.83|981.57|970.77|10
1646050500000|2022-02-28 12:15:00|981.41|970.61|980.93|970.13|981.41|970.61|980.93|970.13|3
1646050510000|2022-02-28 12:15:10|980.86|970.06|980.94|970.14|980.94|970.14|980.82|970.02|3
1646050520000|2022-02-28 12:15:20|980.82|970.02|980.46|969.66|980.82|970.02|980.46|969.66|5
1646050530000|2022-02-28 12:15:30|980.35|969.55|980.31|969.51|980.35|969.55|979.94|969.14|11
1646050540000|2022-02-28 12:15:40|980.48|969.68|981.62|970.82|981.62|970.82|980.31|969.51|11
1646050550000|2022-02-28 12:15:50|981.67|970.87|983.84|973.04|983.97|973.17|981.67|970.87|17
1646050560000|2022-02-28 12:16:00|983.78|972.98|983.62|972.82|983.84|973.04|983.61|972.81|7
1646050570000|2022-02-28 12:16:10|983.77|972.97|983.59|972.79|983.77|972.97|983.38|972.58|6
1646050590000|2022-02-28 12:16:30|983.49|972.69|984.26|973.46|984.26|973.46|983.49|972.69|9
1646050600000|2022-02-28 12:16:40|984.14|973.34|984.66|973.86|984.8|974|984.11|973.31|15
1646050610000|2022-02-28 12:16:50|984.54|973.74|984.32|973.52|984.54|973.74|984.32|973.52|2
1646050620000|2022-02-28 12:17:00|984.16|973.36|984.16|973.36|984.16|973.36|984.16|973.36|1
1646050630000|2022-02-28 12:17:10|984.1|973.3|983.61|972.81|984.1|973.3|983.61|972.81|7
1646050640000|2022-02-28 12:17:20|983.45|972.65|983.61|972.81|983.72|972.92|983.45|972.65|7
1646050650000|2022-02-28 12:17:30|983.76|972.96|983.55|972.75|983.84|973.04|983.55|972.75|7
1646050660000|2022-02-28 12:17:40|983.35|972.55|983.3|972.5|983.57|972.77|983.27|972.47|6
1646050670000|2022-02-28 12:17:50|983.31|972.51|983.87|973.07|983.87|973.07|983.31|972.51|9
1646050680000|2022-02-28 12:18:00|983.83|973.03|983.84|973.04|983.93|973.13|983.77|972.97|7
1646050690000|2022-02-28 12:18:10|983.93|973.13|983.93|973.13|983.93|973.13|983.93|973.13|1
1646050700000|2022-02-28 12:18:20|983.84|973.04|983.95|973.15|983.95|973.15|982.93|972.13|14
1646050710000|2022-02-28 12:18:30|983.96|973.16|985.21|974.41|985.37|974.57|983.95|973.15|11
1646050730000|2022-02-28 12:18:50|985.19|974.39|983.91|973.11|985.19|974.39|983.75|972.95|16
1646050740000|2022-02-28 12:19:00|984.07|973.27|984.18|973.38|984.28|973.48|984.03|973.23|5
1646050750000|2022-02-28 12:19:10|984.19|973.39|985.04|974.24|985.08|974.28|984.19|973.39|7
1646050760000|2022-02-28 12:19:20|985.73|974.93|986.62|975.82|986.62|975.82|985.73|974.93|12
1646050770000|2022-02-28 12:19:30|986.39|975.59|986.38|975.58|986.39|975.59|986.38|975.58|4
1646050780000|2022-02-28 12:19:40|986.65|975.85|988.86|978.06|988.87|978.07|986.64|975.84|20
1646050790000|2022-02-28 12:19:50|989.16|978.36|989.79|978.99|990.08|979.28|989.16|978.36|14
1646050800000|2022-02-28 12:20:00|989.45|978.65|989.49|978.69|990.08|979.28|989.45|978.65|15
1646050810000|2022-02-28 12:20:10|989.39|978.59|989.5|978.7|989.54|978.74|989.3|978.5|7
1646050820000|2022-02-28 12:20:20|989.3|978.5|987.99|977.19|989.5|978.7|987.99|977.19|14
1646050830000|2022-02-28 12:20:30|988.23|977.43|988.16|977.36|988.23|977.43|987.99|977.19|3
1646050840000|2022-02-28 12:20:40|988.25|977.45|988.63|977.83|988.63|977.83|988.22|977.42|7
1646050850000|2022-02-28 12:20:50|988.98|978.18|988.72|977.92|989.23|978.43|988.72|977.92|6
1646050860000|2022-02-28 12:21:00|988.36|977.56|987.97|977.17|988.36|977.56|987.72|976.92|8
1646050870000|2022-02-28 12:21:10|987.88|977.08|987.99|977.19|988.06|977.26|987.88|977.08|8
1646050880000|2022-02-28 12:21:20|987.91|977.11|987.39|976.59|987.91|977.11|987.39|976.59|9
1646050890000|2022-02-28 12:21:30|987.54|976.74|987.96|977.16|987.96|977.16|987.54|976.74|8
1646050900000|2022-02-28 12:21:40|988.25|977.45|989.97|979.17|989.97|979.17|988.25|977.45|24
1646050910000|2022-02-28 12:21:50|990.23|979.43|991.84|981.04|992.02|981.22|990.23|979.43|26
1646050920000|2022-02-28 12:22:00|991.77|980.97|993.47|982.67|993.78|982.98|991.5|980.7|26
1646050930000|2022-02-28 12:22:10|993.42|982.62|992.53|981.73|993.72|982.92|992.53|981.73|16
1646050940000|2022-02-28 12:22:20|992.31|981.51|991.78|980.98|992.47|981.67|991.78|980.98|11
1646050950000|2022-02-28 12:22:30|991.81|981.01|991.8|981|992.39|981.59|991.74|980.94|17
1646050960000|2022-02-28 12:22:40|991.85|981.05|991.16|980.36|991.85|981.05|990.93|980.13|17
1646050970000|2022-02-28 12:22:50|991.15|980.35|991.93|981.13|992.07|981.27|991.15|980.35|12
1646050980000|2022-02-28 12:23:00|991.96|981.16|990.9|980.1|991.96|981.16|990.9|980.1|8
1646050990000|2022-02-28 12:23:10|991.05|980.25|991|980.2|991.24|980.44|990.71|979.91|12
1646051000000|2022-02-28 12:23:20|990.93|980.13|990.91|980.11|991|980.2|990.72|979.92|11
1646051010000|2022-02-28 12:23:30|990.9|980.1|990.01|979.21|990.9|980.1|990.01|979.21|7
1646051020000|2022-02-28 12:23:40|989.91|979.11|989.68|978.88|989.92|979.12|989.45|978.65|9
1646051030000|2022-02-28 12:23:50|989.6|978.8|990.02|979.22|990.02|979.22|989.6|978.8|8
1646051040000|2022-02-28 12:24:00|989.93|979.13|991.83|981.03|991.83|981.03|989.93|979.13|15
1646051050000|2022-02-28 12:24:10|991.6|980.8|991.26|980.46|991.82|981.02|991.26|980.46|8
1646051060000|2022-02-28 12:24:20|991.25|980.45|990.31|979.51|991.25|980.45|990.31|979.51|11
1646051070000|2022-02-28 12:24:30|990.25|979.45|990.25|979.45|990.25|979.45|990.25|979.45|1
1646051080000|2022-02-28 12:24:40|990.15|979.35|990.87|980.07|990.91|980.11|990.15|979.35|7
1646051090000|2022-02-28 12:24:50|990.89|980.09|991.51|980.71|992.32|981.52|990.89|980.09|18
1646051100000|2022-02-28 12:25:00|991.81|981.01|991.35|980.55|991.9|981.1|991.27|980.47|12
1646051110000|2022-02-28 12:25:10|991.54|980.74|991.37|980.57|991.68|980.88|991.37|980.57|4
1646051120000|2022-02-28 12:25:20|991.26|980.46|990.8|980|991.26|980.46|990.8|980|14
1646051130000|2022-02-28 12:25:30|990.86|980.06|990.07|979.27|990.86|980.06|989.93|979.13|10
1646051140000|2022-02-28 12:25:40|990.15|979.35|991.05|980.25|991.05|980.25|990.15|979.35|9
1646051150000|2022-02-28 12:25:50|991.14|980.34|991.95|981.15|991.95|981.15|991.09|980.29|8
1646051160000|2022-02-28 12:26:00|991.87|981.07|991.43|980.63|991.89|981.09|991.41|980.61|7
1646051170000|2022-02-28 12:26:10|991.35|980.55|990.36|979.56|991.35|980.55|990.36|979.56|9
1646051180000|2022-02-28 12:26:20|990.31|979.51|989.82|979.02|990.31|979.51|989.53|978.73|12
1646051190000|2022-02-28 12:26:30|989.75|978.95|989.54|978.74|989.75|978.95|989.54|978.74|2
1646051200000|2022-02-28 12:26:40|989.58|978.78|989.49|978.69|989.68|978.88|989.06|978.26|11
1646051210000|2022-02-28 12:26:50|989.6|978.8|990.8|980|990.8|980|989.6|978.8|14
1646051220000|2022-02-28 12:27:00|990.94|980.14|991.2|980.4|991.4|980.6|990.94|980.14|12
1646051230000|2022-02-28 12:27:10|991.31|980.51|989.67|978.87|991.31|980.51|989.67|978.87|16
1646051240000|2022-02-28 12:27:20|989.71|978.91|989.08|978.28|989.71|978.91|989.08|978.28|7
1646051250000|2022-02-28 12:27:30|989.31|978.51|989.08|978.28|989.31|978.51|989.08|978.28|2
1646051260000|2022-02-28 12:27:40|989.22|978.42|989.22|978.42|989.22|978.42|989.22|978.42|1
1646051270000|2022-02-28 12:27:50|989.1|978.3|989.91|979.11|989.91|979.11|989.1|978.3|10
1646051280000|2022-02-28 12:28:00|989.83|979.03|990|979.2|990|979.2|989.62|978.82|8
1646051290000|2022-02-28 12:28:10|990.02|979.22|990.22|979.42|990.22|979.42|989.93|979.13|8
1646051300000|2022-02-28 12:28:20|990.51|979.71|990.76|979.96|990.9|980.1|990.51|979.71|9
1646051310000|2022-02-28 12:28:30|990.71|979.91|991.05|980.25|991.05|980.25|990.71|979.91|8
1646051320000|2022-02-28 12:28:40|991.07|980.27|991.15|980.35|991.15|980.35|990.92|980.12|10
1646051330000|2022-02-28 12:28:50|991.13|980.33|990.71|979.91|991.35|980.55|990.71|979.91|9
1646051340000|2022-02-28 12:29:00|990.13|979.33|989.77|978.97|990.13|979.33|989.77|978.97|6
1646051350000|2022-02-28 12:29:10|989.78|978.98|989.42|978.62|989.78|978.98|989.42|978.62|4
1646051360000|2022-02-28 12:29:20|989.33|978.53|988.86|978.06|989.33|978.53|988.86|978.06|5
1646051370000|2022-02-28 12:29:30|988.81|978.01|989.11|978.31|989.11|978.31|988.81|978.01|4
1646051380000|2022-02-28 12:29:40|989.28|978.48|989.5|978.7|989.71|978.91|989.23|978.43|9
1646051390000|2022-02-28 12:29:50|989.42|978.62|989.39|978.59|989.64|978.84|989.39|978.59|7
1646051400000|2022-02-28 12:30:00|989.34|978.54|990|979.2|990|979.2|989.34|978.54|8
1646051410000|2022-02-28 12:30:10|989.96|979.16|990.93|980.13|990.93|980.13|989.96|979.16|9
1646051420000|2022-02-28 12:30:20|991.06|980.26|991.17|980.37|991.17|980.37|991.06|980.26|4
1646051430000|2022-02-28 12:30:30|991.05|980.25|990.53|979.73|991.05|980.25|990.53|979.73|8
1646051440000|2022-02-28 12:30:40|990.74|979.94|990.83|980.03|990.83|980.03|990.7|979.9|6
1646051450000|2022-02-28 12:30:50|990.89|980.09|990.48|979.68|990.98|980.18|990.48|979.68|10
1646051460000|2022-02-28 12:31:00|990.47|979.67|990.53|979.73|990.6|979.8|990.47|979.67|4
1646051470000|2022-02-28 12:31:10|990.54|979.74|989.39|978.59|990.54|979.74|989.39|978.59|13
1646051480000|2022-02-28 12:31:20|989.34|978.54|989.94|979.14|989.94|979.14|989.34|978.54|7
1646051490000|2022-02-28 12:31:30|989.92|979.12|989.93|979.13|989.93|979.13|989.92|979.12|2
1646051500000|2022-02-28 12:31:40|990.26|979.46|990.81|980.01|990.81|980.01|990.26|979.46|11
1646051510000|2022-02-28 12:31:50|990.69|979.89|991.02|980.22|991.02|980.22|990.69|979.89|7
1646051520000|2022-02-28 12:32:00|991.14|980.34|991.41|980.61|991.9|981.1|991.14|980.34|9
1646051530000|2022-02-28 12:32:10|991.28|980.48|990.52|979.72|991.28|980.48|990.52|979.72|6
1646051540000|2022-02-28 12:32:20|990.34|979.54|988.49|977.69|990.34|979.54|988.49|977.69|20
1646051550000|2022-02-28 12:32:30|988.63|977.83|988.04|977.24|988.63|977.83|987.96|977.16|9
1646051560000|2022-02-28 12:32:40|987.96|977.16|987.85|977.05|987.97|977.17|987.85|977.05|10
1646051570000|2022-02-28 12:32:50|987.82|977.02|988.05|977.25|988.05|977.25|987.82|977.02|3
1646051580000|2022-02-28 12:33:00|987.95|977.15|988.9|978.1|988.9|978.1|987.85|977.05|15
1646051590000|2022-02-28 12:33:10|988.98|978.18|989.19|978.39|989.19|978.39|988.9|978.1|10
1646051600000|2022-02-28 12:33:20|989.12|978.32|990.81|980.01|990.91|980.11|989.12|978.32|17
1646051610000|2022-02-28 12:33:30|990.65|979.85|990|979.2|990.67|979.87|990|979.2|9
1646051620000|2022-02-28 12:33:40|990.18|979.38|990|979.2|990.18|979.38|990|979.2|2
1646051630000|2022-02-28 12:33:50|989.98|979.18|989.98|979.18|989.98|979.18|989.98|979.18|1
1646051640000|2022-02-28 12:34:00|989.74|978.94|989.74|978.94|989.74|978.94|989.74|978.94|1
1646051650000|2022-02-28 12:34:10|989.82|979.02|990.18|979.38|990.18|979.38|989.81|979.01|6
1646051660000|2022-02-28 12:34:20|990.26|979.46|989.84|979.04|990.44|979.64|989.84|979.04|7
1646051670000|2022-02-28 12:34:30|989.75|978.95|989.1|978.3|989.75|978.95|989.1|978.3|5
1646051680000|2022-02-28 12:34:40|989.08|978.28|989.08|978.28|989.3|978.5|989.08|978.28|7
1646051690000|2022-02-28 12:34:50|989.23|978.43|989.83|979.03|989.86|979.06|989|978.2|10
1646051700000|2022-02-28 12:35:00|990.3|979.5|989.78|978.98|990.34|979.54|989.78|978.98|6
1646051710000|2022-02-28 12:35:10|989.54|978.74|989.96|979.16|989.98|979.18|989.54|978.74|13
1646051720000|2022-02-28 12:35:20|990.02|979.22|990.02|979.22|990.02|979.22|990.02|979.22|1
1646051730000|2022-02-28 12:35:30|990.05|979.25|990.97|980.17|990.97|980.17|990.05|979.25|6
1646051740000|2022-02-28 12:35:40|990.98|980.18|990.92|980.12|991.19|980.39|990.92|980.12|5
1646051750000|2022-02-28 12:35:50|990.72|979.92|990.72|979.92|990.81|980.01|990.67|979.87|7
1646051760000|2022-02-28 12:36:00|990.66|979.86|990.88|980.08|991.02|980.22|990.66|979.86|7
1646051770000|2022-02-28 12:36:10|990.67|979.87|990.06|979.26|990.67|979.87|990.06|979.26|7
1646051780000|2022-02-28 12:36:20|989.91|979.11|990.73|979.93|990.73|979.93|989.91|979.11|7
1646051790000|2022-02-28 12:36:30|990.91|980.11|991.81|981.01|991.81|981.01|990.91|980.11|7
1646051800000|2022-02-28 12:36:40|991.84|981.04|992.53|981.73|992.58|981.78|991.84|981.04|8
1646051810000|2022-02-28 12:36:50|992.64|981.84|993.03|982.23|993.03|982.23|992.53|981.73|8
1646051820000|2022-02-28 12:37:00|993.37|982.57|993.74|982.94|993.96|983.16|993.07|982.27|11
1646051830000|2022-02-28 12:37:10|993.72|982.92|993.01|982.21|993.72|982.92|993.01|982.21|8
1646051840000|2022-02-28 12:37:20|992.88|982.08|992.59|981.79|992.88|982.08|992.59|981.79|8
1646051850000|2022-02-28 12:37:30|992.19|981.39|992.78|981.98|992.78|981.98|992.19|981.39|3
1646051860000|2022-02-28 12:37:40|992.87|982.07|993.06|982.26|993.06|982.26|992.86|982.06|5
1646051870000|2022-02-28 12:37:50|993.26|982.46|993.38|982.58|993.38|982.58|993.04|982.24|5
1646051880000|2022-02-28 12:38:00|993.57|982.77|993.74|982.94|993.9|983.1|993.57|982.77|6
1646051890000|2022-02-28 12:38:10|993.85|983.05|993.74|982.94|993.85|983.05|993.74|982.94|4
1646051900000|2022-02-28 12:38:20|993.49|982.69|993.55|982.75|993.95|983.15|993.4|982.6|9
1646051910000|2022-02-28 12:38:30|993.39|982.59|992.31|981.51|993.61|982.81|992.31|981.51|9
1646051920000|2022-02-28 12:38:40|992.16|981.36|991.91|981.11|992.22|981.42|991.85|981.05|11
1646051930000|2022-02-28 12:38:50|991.99|981.19|992.66|981.86|992.66|981.86|991.91|981.11|11
1646051940000|2022-02-28 12:39:00|992.93|982.13|993.07|982.27|993.07|982.27|992.9|982.1|7
1646051950000|2022-02-28 12:39:10|993.04|982.24|992.96|982.16|993.04|982.24|992.89|982.09|6
1646051960000|2022-02-28 12:39:20|992.88|982.08|991.5|980.7|992.88|982.08|991.5|980.7|13
1646051970000|2022-02-28 12:39:30|991.43|980.63|991.63|980.83|991.66|980.86|991.31|980.51|4
1646051980000|2022-02-28 12:39:40|991.72|980.92|991.72|980.92|991.72|980.92|991.72|980.92|1
1646051990000|2022-02-28 12:39:50|991.68|980.88|991.92|981.12|991.92|981.12|991.68|980.88|3
1646052000000|2022-02-28 12:40:00|991.94|981.14|991.89|981.09|992.04|981.24|991.78|980.98|8
1646052010000|2022-02-28 12:40:10|991.69|980.89|990.68|979.88|991.69|980.89|990.66|979.86|9
1646052020000|2022-02-28 12:40:20|990.54|979.74|989.79|978.99|990.54|979.74|989.48|978.68|11
1646052030000|2022-02-28 12:40:30|989.88|979.08|990.53|979.73|990.53|979.73|989.36|978.56|13
1646052040000|2022-02-28 12:40:40|990.58|979.78|990.89|980.09|990.89|980.09|990.58|979.78|7
1646052050000|2022-02-28 12:40:50|990.86|980.06|990.64|979.84|990.86|980.06|990.22|979.42|8
1646052060000|2022-02-28 12:41:00|990.76|979.96|992.88|982.08|992.92|982.12|990.4|979.6|23
1646052070000|2022-02-28 12:41:10|993.13|982.33|992.65|981.85|993.6|982.8|992.65|981.85|12
1646052080000|2022-02-28 12:41:20|992.54|981.74|991.1|980.3|992.54|981.74|991.1|980.3|15
1646052090000|2022-02-28 12:41:30|991.22|980.42|990.12|979.32|991.22|980.42|990.12|979.32|9
1646052100000|2022-02-28 12:41:40|990.08|979.28|988.6|977.8|990.11|979.31|988.6|977.8|18
1646052110000|2022-02-28 12:41:50|988.61|977.81|987.55|976.75|988.61|977.81|987.55|976.75|9
1646052120000|2022-02-28 12:42:00|987.61|976.81|987.33|976.53|987.61|976.81|987.33|976.53|3
1646052130000|2022-02-28 12:42:10|987.16|976.36|986.45|975.65|987.33|976.53|986.38|975.58|20
1646052140000|2022-02-28 12:42:20|986.59|975.79|987.89|977.09|987.92|977.12|986.59|975.79|13
1646052150000|2022-02-28 12:42:30|987.9|977.1|988.56|977.76|988.81|978.01|987.9|977.1|16
1646052160000|2022-02-28 12:42:40|988.77|977.97|986.92|976.12|988.78|977.98|986.92|976.12|14
1646052170000|2022-02-28 12:42:50|986.61|975.81|986.88|976.08|987.01|976.21|986.49|975.69|9
1646052180000|2022-02-28 12:43:00|987.01|976.21|987.43|976.63|987.43|976.63|986.99|976.19|3
1646052190000|2022-02-28 12:43:10|987.15|976.35|987.15|976.35|987.15|976.35|987.15|976.35|1
1646052200000|2022-02-28 12:43:20|987.39|976.59|987.76|976.96|988.02|977.22|987.39|976.59|7
1646052210000|2022-02-28 12:43:30|987.74|976.94|987.55|976.75|987.74|976.94|987.55|976.75|8
1646052220000|2022-02-28 12:43:40|987.56|976.76|987.68|976.88|987.95|977.15|987.49|976.69|8
1646052230000|2022-02-28 12:43:50|987.66|976.86|985.59|974.79|987.66|976.86|985.59|974.79|16
1646052240000|2022-02-28 12:44:00|985.54|974.74|986.21|975.41|986.92|976.12|985.54|974.74|12
1646052250000|2022-02-28 12:44:10|986.37|975.57|986.63|975.83|986.88|976.08|986.15|975.35|7
1646052260000|2022-02-28 12:44:20|986.64|975.84|986.95|976.15|987.02|976.22|986.45|975.65|13
1646052270000|2022-02-28 12:44:30|986.94|976.14|987.06|976.26|987.68|976.88|986.94|976.14|8
1646052280000|2022-02-28 12:44:40|987.34|976.54|987.11|976.31|987.34|976.54|986.92|976.12|8
1646052290000|2022-02-28 12:44:50|987.13|976.33|987.13|976.33|987.13|976.33|987.13|976.33|1
1646052300000|2022-02-28 12:45:00|987.4|976.6|987.4|976.6|987.94|977.14|987.4|976.6|10
1646052310000|2022-02-28 12:45:10|987.03|976.23|987.44|976.64|987.93|977.13|987.03|976.23|8
1646052320000|2022-02-28 12:45:20|987.28|976.48|986.52|975.72|987.44|976.64|986.52|975.72|8
1646052330000|2022-02-28 12:45:30|986.51|975.71|986.13|975.33|986.51|975.71|986.13|975.33|5
1646052340000|2022-02-28 12:45:40|986.29|975.49|986.89|976.09|986.96|976.16|986.29|975.49|9
1646052350000|2022-02-28 12:45:50|986.95|976.15|986.95|976.15|987.07|976.27|986.95|976.15|3
1646052360000|2022-02-28 12:46:00|986.97|976.17|986.97|976.17|986.97|976.17|986.97|976.17|1
1646052370000|2022-02-28 12:46:10|987.2|976.4|987.96|977.16|987.97|977.17|987.18|976.38|7
1646052380000|2022-02-28 12:46:20|987.97|977.17|988.93|978.13|988.93|978.13|987.97|977.17|9
1646052390000|2022-02-28 12:46:30|989.05|978.25|988.53|977.73|989.05|978.25|988.53|977.73|7
1646052400000|2022-02-28 12:46:40|988.1|977.3|988.15|977.35|988.15|977.35|987.9|977.1|7
1646052410000|2022-02-28 12:46:50|988.17|977.37|988.22|977.42|988.91|978.11|988.17|977.37|9
1646052420000|2022-02-28 12:47:00|988.24|977.44|988.06|977.26|988.77|977.97|987.93|977.13|14
1646052430000|2022-02-28 12:47:10|987.91|977.11|987.44|976.64|987.91|977.11|987.38|976.58|11
1646052440000|2022-02-28 12:47:20|987.46|976.66|987.95|977.15|987.95|977.15|987.46|976.66|6
1646052450000|2022-02-28 12:47:30|988|977.2|987.51|976.71|988|977.2|987.51|976.71|5
1646052460000|2022-02-28 12:47:40|987.32|976.52|987.32|976.52|987.32|976.52|987.32|976.52|1
1646052470000|2022-02-28 12:47:50|987.44|976.64|987.93|977.13|987.93|977.13|987.24|976.44|5
1646052480000|2022-02-28 12:48:00|987.96|977.16|988.04|977.24|988.04|977.24|987.96|977.16|2
1646052490000|2022-02-28 12:48:10|988|977.2|989.06|978.26|989.16|978.36|987.97|977.17|9
1646052500000|2022-02-28 12:48:20|988.91|978.11|987.81|977.01|988.91|978.11|987.81|977.01|12
1646052510000|2022-02-28 12:48:30|987.28|976.48|987.28|976.48|987.28|976.48|987.28|976.48|1
1646052520000|2022-02-28 12:48:40|987.33|976.53|986.58|975.78|987.33|976.53|986.58|975.78|14
1646052530000|2022-02-28 12:48:50|986.33|975.53|986.33|975.53|986.33|975.53|986.33|975.53|1
1646052540000|2022-02-28 12:49:00|986.18|975.38|986.01|975.21|986.18|975.38|986.01|975.21|3
1646052550000|2022-02-28 12:49:10|986.02|975.22|985.96|975.16|986.02|975.22|985.87|975.07|6
1646052560000|2022-02-28 12:49:20|986.07|975.27|986.96|976.16|987.01|976.21|986.07|975.27|11
1646052570000|2022-02-28 12:49:30|987.03|976.23|987.16|976.36|987.16|976.36|987.03|976.23|5
1646052580000|2022-02-28 12:49:40|987.18|976.38|987.09|976.29|987.18|976.38|987.09|976.29|3
1646052590000|2022-02-28 12:49:50|987.15|976.35|987.64|976.84|987.85|977.05|987.15|976.35|7
1646052600000|2022-02-28 12:50:00|987.58|976.78|987.72|976.92|987.72|976.92|987.58|976.78|5
1646052610000|2022-02-28 12:50:10|987.78|976.98|988.04|977.24|988.04|977.24|987.78|976.98|4
1646052620000|2022-02-28 12:50:20|987.98|977.18|988.99|978.19|988.99|978.19|987.98|977.18|12
1646052630000|2022-02-28 12:50:30|988.89|978.09|989.14|978.34|989.14|978.34|988.86|978.06|10
1646052640000|2022-02-28 12:50:40|989.26|978.46|989.26|978.46|989.26|978.46|988.98|978.18|8
1646052650000|2022-02-28 12:50:50|989.07|978.27|989.23|978.43|989.23|978.43|989.07|978.27|3
1646052660000|2022-02-28 12:51:00|989.34|978.54|989.86|979.06|989.86|979.06|989.33|978.53|7
1646052670000|2022-02-28 12:51:10|989.92|979.12|989.86|979.06|989.92|979.12|989.86|979.06|2
1646052680000|2022-02-28 12:51:20|989.83|979.03|990.59|979.79|990.59|979.79|989.83|979.03|10
1646052690000|2022-02-28 12:51:30|990.47|979.67|990.52|979.72|990.75|979.95|990.47|979.67|3
1646052700000|2022-02-28 12:51:40|990.19|979.39|990.04|979.24|990.19|979.39|990.04|979.24|2
1646052710000|2022-02-28 12:51:50|989.98|979.18|989.55|978.75|990.13|979.33|989.55|978.75|12
1646052720000|2022-02-28 12:52:00|989.39|978.59|989.46|978.66|989.9|979.1|989.39|978.59|6
1646052730000|2022-02-28 12:52:10|989.49|978.69|989.84|979.04|989.85|979.05|989.49|978.69|5
1646052740000|2022-02-28 12:52:20|989.93|979.13|989.77|978.97|989.93|979.13|989.77|978.97|3
1646052750000|2022-02-28 12:52:30|989.46|978.66|989.51|978.71|989.51|978.71|989.46|978.66|2
1646052760000|2022-02-28 12:52:40|989.48|978.68|989.85|979.05|989.85|979.05|989.48|978.68|5
1646052770000|2022-02-28 12:52:50|989.9|979.1|989.9|979.1|989.9|979.1|989.77|978.97|4
1646052780000|2022-02-28 12:53:00|989.87|979.07|989.89|979.09|989.98|979.18|989.87|979.07|5
1646052790000|2022-02-28 12:53:10|989.88|979.08|989.82|979.02|989.88|979.08|989.44|978.64|5
1646052800000|2022-02-28 12:53:20|989.95|979.15|990.67|979.87|990.67|979.87|989.95|979.15|5
1646052810000|2022-02-28 12:53:30|990.79|979.99|990.85|980.05|990.96|980.16|990.79|979.99|4
1646052820000|2022-02-28 12:53:40|990.77|979.97|990.04|979.24|990.77|979.97|990.04|979.24|10
1646052830000|2022-02-28 12:53:50|989.82|979.02|988.33|977.53|989.82|979.02|988.23|977.43|11
1646052840000|2022-02-28 12:54:00|988.22|977.42|987.99|977.19|988.22|977.42|987.92|977.12|8
1646052850000|2022-02-28 12:54:10|988.08|977.28|988.57|977.77|988.57|977.77|988.08|977.28|4
1646052860000|2022-02-28 12:54:20|988.54|977.74|988.89|978.09|988.91|978.11|988.54|977.74|7
1646052870000|2022-02-28 12:54:30|988.95|978.15|989.54|978.74|989.54|978.74|988.95|978.15|4
1646052880000|2022-02-28 12:54:40|989.64|978.84|989.85|979.05|989.88|979.08|989.61|978.81|7
1646052890000|2022-02-28 12:54:50|989.61|978.81|989.92|979.12|990.19|979.39|989.56|978.76|9
1646052900000|2022-02-28 12:55:00|990.06|979.26|989.78|978.98|990.41|979.61|989.78|978.98|8
1646052910000|2022-02-28 12:55:10|989.75|978.95|989.59|978.79|989.75|978.95|988.96|978.16|9
1646052920000|2022-02-28 12:55:20|989.61|978.81|988.91|978.11|989.76|978.96|988.91|978.11|9
1646052930000|2022-02-28 12:55:30|988.8|978|988.54|977.74|988.82|978.02|988.34|977.54|10
1646052940000|2022-02-28 12:55:40|988.5|977.7|988.25|977.45|988.5|977.7|988.25|977.45|4
1646052950000|2022-02-28 12:55:50|988.12|977.32|988.03|977.23|988.12|977.32|987.85|977.05|9
1646052960000|2022-02-28 12:56:00|988.19|977.39|988.09|977.29|988.66|977.86|987.98|977.18|12
1646052970000|2022-02-28 12:56:10|987.98|977.18|987.9|977.1|987.98|977.18|987.9|977.1|4
1646052980000|2022-02-28 12:56:20|988|977.2|987.96|977.16|988.09|977.29|987.96|977.16|7
1646052990000|2022-02-28 12:56:30|988|977.2|987.84|977.04|988.07|977.27|987.84|977.04|5
1646053000000|2022-02-28 12:56:40|987.89|977.09|988.1|977.3|988.1|977.3|987.89|977.09|6
1646053010000|2022-02-28 12:56:50|988.46|977.66|988.78|977.98|988.78|977.98|988.46|977.66|3
1646053020000|2022-02-28 12:57:00|988.79|977.99|989.9|979.1|989.9|979.1|988.79|977.99|12
1646053030000|2022-02-28 12:57:10|989.89|979.09|989.11|978.31|989.89|979.09|989.11|978.31|7
1646053040000|2022-02-28 12:57:20|989.06|978.26|989.03|978.23|989.1|978.3|988.95|978.15|4
1646053050000|2022-02-28 12:57:30|989.24|978.44|989.21|978.41|989.24|978.44|989.03|978.23|4
1646053060000|2022-02-28 12:57:40|989.22|978.42|989.22|978.42|989.54|978.74|989.22|978.42|4
1646053070000|2022-02-28 12:57:50|989.11|978.31|988.87|978.07|989.16|978.36|988.87|978.07|7
1646053080000|2022-02-28 12:58:00|988.8|978|988.32|977.52|988.8|978|988.32|977.52|5
1646053090000|2022-02-28 12:58:10|988.55|977.75|988.35|977.55|988.94|978.14|988.35|977.55|12
1646053100000|2022-02-28 12:58:20|988.42|977.62|987.2|976.4|988.42|977.62|987.07|976.27|13
1646053110000|2022-02-28 12:58:30|987.34|976.54|985.74|974.94|987.34|976.54|985.74|974.94|18
1646053120000|2022-02-28 12:58:40|985.62|974.82|985.93|975.13|985.94|975.14|984.92|974.12|17
1646053130000|2022-02-28 12:58:50|986.04|975.24|986.06|975.26|986.17|975.37|986.02|975.22|4
1646053140000|2022-02-28 12:59:00|986.17|975.37|984.94|974.14|986.8|976|984.7|973.9|15
1646053150000|2022-02-28 12:59:10|984.91|974.11|983.87|973.07|984.97|974.17|983.8|973|21
1646053160000|2022-02-28 12:59:20|983.93|973.13|983.33|972.53|984|973.2|983.2|972.4|12
1646053170000|2022-02-28 12:59:30|983.21|972.41|984.26|973.46|984.26|973.46|983.21|972.41|14
1646053180000|2022-02-28 12:59:40|984.19|973.39|984.54|973.74|984.54|973.74|983.98|973.18|7
1646053190000|2022-02-28 12:59:50|984.71|973.91|984.7|973.9|984.75|973.95|984.41|973.61|11
1646053200000|2022-02-28 13:00:00|984.53|973.73|984.04|973.24|984.53|973.73|983.9|973.1|10
1646053210000|2022-02-28 13:00:10|983.9|973.1|983.64|972.84|983.98|973.18|983.64|972.84|13
1646053220000|2022-02-28 13:00:20|983.61|972.81|983.38|972.58|983.71|972.91|983.22|972.42|16
1646053230000|2022-02-28 13:00:30|983.66|972.86|983.23|972.43|983.96|973.16|983.23|972.43|9
1646053240000|2022-02-28 13:00:40|983.1|972.3|982.18|971.38|983.1|972.3|982.18|971.38|12
1646053250000|2022-02-28 13:00:50|981.91|971.11|981.5|970.7|982.25|971.45|981.29|970.49|12
1646053260000|2022-02-28 13:01:00|981.17|970.37|980.73|969.93|981.17|970.37|980.52|969.72|18
1646053270000|2022-02-28 13:01:10|980.79|969.99|981.75|970.95|981.89|971.09|980.79|969.99|18
1646053280000|2022-02-28 13:01:20|981.66|970.86|981.8|971|981.94|971.14|981.08|970.28|11
1646053290000|2022-02-28 13:01:30|981.75|970.95|981.9|971.1|982.49|971.69|981.75|970.95|15
1646053300000|2022-02-28 13:01:40|981.59|970.79|980.4|969.6|981.59|970.79|980.4|969.6|10
1646053310000|2022-02-28 13:01:50|980.49|969.69|979.14|968.34|980.49|969.69|979.14|968.34|6
1646053320000|2022-02-28 13:02:00|979.43|968.63|980.75|969.95|980.85|970.05|979.43|968.63|16
1646053330000|2022-02-28 13:02:10|980.68|969.88|981.46|970.66|981.46|970.66|980.68|969.88|7
1646053340000|2022-02-28 13:02:20|981.52|970.72|981.54|970.74|981.7|970.9|981.52|970.72|7
1646053350000|2022-02-28 13:02:30|981.59|970.79|981.14|970.34|981.59|970.79|981.14|970.34|3
1646053360000|2022-02-28 13:02:40|981.06|970.26|980.4|969.6|981.06|970.26|980.4|969.6|6
1646053370000|2022-02-28 13:02:50|980.65|969.85|980.99|970.19|980.99|970.19|980.65|969.85|8
1646053380000|2022-02-28 13:03:00|981.19|970.39|981.4|970.6|981.42|970.62|980.87|970.07|10
1646053390000|2022-02-28 13:03:10|981.65|970.85|982.84|972.04|982.96|972.16|981.65|970.85|11
1646053400000|2022-02-28 13:03:20|982.8|972|982.8|972|982.91|972.11|982.8|972|5
1646053410000|2022-02-28 13:03:30|982.81|972.01|981.95|971.15|982.81|972.01|981.95|971.15|9
1646053420000|2022-02-28 13:03:40|981.98|971.18|982.57|971.77|982.57|971.77|981.98|971.18|3
1646053430000|2022-02-28 13:03:50|982.59|971.79|982.55|971.75|982.63|971.83|982.21|971.41|8
1646053440000|2022-02-28 13:04:00|982.59|971.79|982.67|971.87|982.68|971.88|982.39|971.59|10
1646053450000|2022-02-28 13:04:10|982.39|971.59|982.81|972.01|982.81|972.01|982.39|971.59|4
1646053460000|2022-02-28 13:04:20|982.83|972.03|983.05|972.25|983.05|972.25|982.83|972.03|2
1646053480000|2022-02-28 13:04:40|982.98|972.18|982.62|971.82|982.98|972.18|982.62|971.82|5
1646053490000|2022-02-28 13:04:50|982.71|971.91|982.16|971.36|982.72|971.92|982.16|971.36|11
1646053500000|2022-02-28 13:05:00|981.97|971.17|981.42|970.62|981.97|971.17|981.34|970.54|10
1646053510000|2022-02-28 13:05:10|981.34|970.54|981.01|970.21|981.39|970.59|981.01|970.21|8
1646053520000|2022-02-28 13:05:20|981.1|970.3|981.78|970.98|981.78|970.98|981.1|970.3|4
1646053530000|2022-02-28 13:05:30|981.81|971.01|981.29|970.49|981.81|971.01|980.97|970.17|10
1646053540000|2022-02-28 13:05:40|981.4|970.6|981.6|970.8|981.81|971.01|981.4|970.6|5
1646053550000|2022-02-28 13:05:50|981.79|970.99|981.81|971.01|981.87|971.07|981.79|970.99|6
1646053560000|2022-02-28 13:06:00|981.87|971.07|981.01|970.21|982.41|971.61|981.01|970.21|13
1646053570000|2022-02-28 13:06:10|980.49|969.69|978.97|968.17|981.07|970.27|977.36|966.56|25
1646053580000|2022-02-28 13:06:20|979.14|968.34|977.92|967.12|979.87|969.07|977.92|967.12|21
1646053590000|2022-02-28 13:06:30|977.95|967.15|977.6|966.8|977.95|967.15|977.27|966.47|11
1646053600000|2022-02-28 13:06:40|977.56|966.76|976.87|966.07|977.56|966.76|976.81|966.01|7
1646053610000|2022-02-28 13:06:50|976.86|966.06|978.61|967.81|978.63|967.83|976.72|965.92|9
1646053620000|2022-02-28 13:07:00|978.85|968.05|978.5|967.7|978.89|968.09|978.5|967.7|5
1646053630000|2022-02-28 13:07:10|978.44|967.64|979.36|968.56|979.36|968.56|978.27|967.47|12
1646053640000|2022-02-28 13:07:20|979.21|968.41|979.67|968.87|979.67|968.87|979.17|968.37|5
1646053650000|2022-02-28 13:07:30|979.49|968.69|980.23|969.43|980.23|969.43|979.49|968.69|9
1646053660000|2022-02-28 13:07:40|980.64|969.84|980.74|969.94|980.8|970|980.64|969.84|14
1646053670000|2022-02-28 13:07:50|980.85|970.05|980.92|970.12|980.97|970.17|980.85|970.05|10
1646053680000|2022-02-28 13:08:00|981.07|970.27|979.95|969.15|981.17|970.37|979.95|969.15|12
1646053690000|2022-02-28 13:08:10|979.94|969.14|979.08|968.28|979.94|969.14|979.08|968.28|10
1646053700000|2022-02-28 13:08:20|979.07|968.27|978.73|967.93|979.07|968.27|978.73|967.93|2
1646053710000|2022-02-28 13:08:30|978.69|967.89|978.76|967.96|978.98|968.18|978.3|967.5|14
1646053720000|2022-02-28 13:08:40|978.83|968.03|979.24|968.44|979.24|968.44|978.83|968.03|3
1646053730000|2022-02-28 13:08:50|979|968.2|978.78|967.98|979|968.2|978.78|967.98|5
1646053740000|2022-02-28 13:09:00|978.6|967.8|978.79|967.99|978.79|967.99|978.6|967.8|8
1646053750000|2022-02-28 13:09:10|978.82|968.02|978.99|968.19|978.99|968.19|978.82|968.02|3
1646053760000|2022-02-28 13:09:20|979.32|968.52|980.48|969.68|980.48|969.68|979.32|968.52|9
1646053780000|2022-02-28 13:09:40|980.53|969.73|980.06|969.26|980.53|969.73|980.06|969.26|4
1646053790000|2022-02-28 13:09:50|980.22|969.42|979.63|968.83|980.32|969.52|979.63|968.83|16
1646053800000|2022-02-28 13:10:00|979.84|969.04|980.63|969.83|980.73|969.93|979.84|969.04|11
1646053810000|2022-02-28 13:10:10|980.69|969.89|980.59|969.79|980.86|970.06|980.59|969.79|6
1646053820000|2022-02-28 13:10:20|980.8|970|980.8|970|980.95|970.15|980.8|970|5
1646053830000|2022-02-28 13:10:30|980.82|970.02|980.83|970.03|980.98|970.18|980.82|970.02|4
1646053840000|2022-02-28 13:10:40|980.91|970.11|981.01|970.21|981.01|970.21|980.91|970.11|4
1646053850000|2022-02-28 13:10:50|981.08|970.28|981.19|970.39|981.19|970.39|981.08|970.28|3
1646053860000|2022-02-28 13:11:00|981.22|970.42|981.08|970.28|981.48|970.68|981.08|970.28|4
1646053870000|2022-02-28 13:11:10|981.07|970.27|981.47|970.67|981.47|970.67|980.85|970.05|6
1646053880000|2022-02-28 13:11:20|981.55|970.75|982.37|971.57|982.37|971.57|981.55|970.75|7
1646053890000|2022-02-28 13:11:30|982.43|971.63|981.91|971.11|982.43|971.63|981.91|971.11|7
1646053900000|2022-02-28 13:11:40|981.86|971.06|981.13|970.33|981.86|971.06|981.13|970.33|4
1646053910000|2022-02-28 13:11:50|981.16|970.36|981.18|970.38|981.18|970.38|980.91|970.11|5
1646053920000|2022-02-28 13:12:00|981.66|970.86|981.01|970.21|981.85|971.05|981.01|970.21|9
1646053930000|2022-02-28 13:12:10|981.03|970.23|981.03|970.23|981.4|970.6|980.99|970.19|7
1646053940000|2022-02-28 13:12:20|981.01|970.21|981.23|970.43|981.23|970.43|981.01|970.21|5
1646053950000|2022-02-28 13:12:30|981.05|970.25|981.05|970.25|981.05|970.25|981.05|970.25|1
1646053960000|2022-02-28 13:12:40|981.14|970.34|981.61|970.81|981.61|970.81|981.14|970.34|3
1646053970000|2022-02-28 13:12:50|981.2|970.4|981.74|970.94|981.74|970.94|981.2|970.4|6
1646053980000|2022-02-28 13:13:00|981.78|970.98|982.29|971.49|982.29|971.49|981.78|970.98|5
1646053990000|2022-02-28 13:13:10|982.67|971.87|983.26|972.46|983.26|972.46|982.58|971.78|7
1646054000000|2022-02-28 13:13:20|983.16|972.36|982.76|971.96|983.4|972.6|982.38|971.58|11
1646054020000|2022-02-28 13:13:40|982.04|971.24|981.72|970.92|982.04|971.24|981.67|970.87|11
1646054030000|2022-02-28 13:13:50|981.5|970.7|981.5|970.7|981.5|970.7|981.5|970.7|1
1646054040000|2022-02-28 13:14:00|981.44|970.64|980.57|969.77|981.44|970.64|980.37|969.57|13
1646054050000|2022-02-28 13:14:10|980.59|969.79|979.05|968.25|980.59|969.79|979.05|968.25|8
1646054060000|2022-02-28 13:14:20|978.85|968.05|979.75|968.95|979.75|968.95|978.85|968.05|5
1646054070000|2022-02-28 13:14:30|979.79|968.99|980.03|969.23|980.03|969.23|979.78|968.98|10
1646054080000|2022-02-28 13:14:40|979.97|969.17|979.82|969.02|979.97|969.17|979.76|968.96|5
1646054090000|2022-02-28 13:14:50|979.78|968.98|979.19|968.39|979.82|969.02|979.19|968.39|5
1646054100000|2022-02-28 13:15:00|978.95|968.15|978.62|967.82|979.27|968.47|978.42|967.62|13
1646054110000|2022-02-28 13:15:10|978.63|967.83|979.65|968.85|979.9|969.1|978.63|967.83|14
1646054120000|2022-02-28 13:15:20|979.82|969.02|980.03|969.23|980.03|969.23|979.82|969.02|5
1646054130000|2022-02-28 13:15:30|980|969.2|980.38|969.58|980.38|969.58|980|969.2|4
1646054140000|2022-02-28 13:15:40|980.31|969.51|979.82|969.02|980.31|969.51|979.82|969.02|4
1646054150000|2022-02-28 13:15:50|979.79|968.99|979.12|968.32|979.79|968.99|979.12|968.32|11
1646054160000|2022-02-28 13:16:00|979.14|968.34|978.29|967.49|979.44|968.64|978.16|967.36|16
1646054170000|2022-02-28 13:16:10|977.93|967.13|976.77|965.97|977.93|967.13|976.77|965.97|18
1646054180000|2022-02-28 13:16:20|976.74|965.94|976.39|965.59|976.77|965.97|975.98|965.18|15
1646054190000|2022-02-28 13:16:30|976.41|965.61|976.2|965.4|976.41|965.61|975.91|965.11|9
1646054200000|2022-02-28 13:16:40|976.52|965.72|976.71|965.91|976.88|966.08|976.17|965.37|8
1646054210000|2022-02-28 13:16:50|976.45|965.65|976.5|965.7|976.63|965.83|976.45|965.65|4
1646054220000|2022-02-28 13:17:00|976.27|965.47|976.14|965.34|976.27|965.47|975.91|965.11|8
1646054230000|2022-02-28 13:17:10|976.5|965.7|976.75|965.95|976.75|965.95|976.18|965.38|8
1646054240000|2022-02-28 13:17:20|976.66|965.86|976.44|965.64|976.66|965.86|976.17|965.37|6
1646054250000|2022-02-28 13:17:30|976.28|965.48|976.17|965.37|976.28|965.48|975.93|965.13|6
1646054260000|2022-02-28 13:17:40|976.1|965.3|974.15|963.35|976.24|965.44|973.97|963.17|19
1646054270000|2022-02-28 13:17:50|974.26|963.46|973.73|962.93|974.26|963.46|973.73|962.93|12
1646054280000|2022-02-28 13:18:00|973.72|962.92|973|962.2|973.81|963.01|973|962.2|9
1646054290000|2022-02-28 13:18:10|972.99|962.19|973.45|962.65|973.45|962.65|972.97|962.17|4
1646054300000|2022-02-28 13:18:20|973.63|962.83|974.31|963.51|974.31|963.51|973.63|962.83|14
1646054310000|2022-02-28 13:18:30|974.38|963.58|974.24|963.44|974.38|963.58|973.97|963.17|10
1646054330000|2022-02-28 13:18:50|974.05|963.25|974.83|964.03|974.94|964.14|974.05|963.25|9
1646054340000|2022-02-28 13:19:00|974.88|964.08|975.16|964.36|975.55|964.75|974.88|964.08|10
1646054350000|2022-02-28 13:19:10|975.11|964.31|974.93|964.13|975.11|964.31|974.89|964.09|7
1646054360000|2022-02-28 13:19:20|975.02|964.22|974.07|963.27|975.02|964.22|974.07|963.27|13
1646054370000|2022-02-28 13:19:30|973.71|962.91|973.77|962.97|973.94|963.14|973.71|962.91|7
1646054380000|2022-02-28 13:19:40|973.81|963.01|973.92|963.12|973.92|963.12|973.81|963.01|3
1646054390000|2022-02-28 13:19:50|973.94|963.14|974.78|963.98|974.86|964.06|973.94|963.14|9
1646054400000|2022-02-28 13:20:00|974.88|964.08|974.93|964.13|974.99|964.19|974.73|963.93|7
1646054410000|2022-02-28 13:20:10|975.05|964.25|975.9|965.1|975.94|965.14|975.05|964.25|12
1646054420000|2022-02-28 13:20:20|975.76|964.96|975.31|964.51|975.89|965.09|975.31|964.51|7
1646054430000|2022-02-28 13:20:30|975.48|964.68|975.4|964.6|975.49|964.69|975.16|964.36|8
1646054440000|2022-02-28 13:20:40|975.16|964.36|974.92|964.12|975.16|964.36|974.92|964.12|10
1646054450000|2022-02-28 13:20:50|974.94|964.14|974.53|963.73|974.94|964.14|974.53|963.73|8
1646054460000|2022-02-28 13:21:00|974.58|963.78|973.54|962.74|974.58|963.78|973.47|962.67|14
1646054470000|2022-02-28 13:21:10|973.4|962.6|972.31|961.51|973.4|962.6|971.96|961.16|22
1646054480000|2022-02-28 13:21:20|972.4|961.6|972.14|961.34|972.4|961.6|972.09|961.29|11
1646054490000|2022-02-28 13:21:30|972.39|961.59|972.89|962.09|972.89|962.09|972.39|961.59|7
1646054500000|2022-02-28 13:21:40|972.8|962|972.11|961.31|972.8|962|972.11|961.31|11
1646054510000|2022-02-28 13:21:50|972.14|961.34|972.39|961.59|972.4|961.6|972.14|961.34|5
1646054520000|2022-02-28 13:22:00|972.16|961.36|971.96|961.16|972.16|961.36|971.96|961.16|3
1646054530000|2022-02-28 13:22:10|971.99|961.19|972.25|961.45|972.25|961.45|971.96|961.16|4
1646054540000|2022-02-28 13:22:20|972.43|961.63|972.77|961.97|972.77|961.97|972.42|961.62|4
1646054550000|2022-02-28 13:22:30|972.54|961.74|972.33|961.53|972.64|961.84|972.33|961.53|7
1646054560000|2022-02-28 13:22:40|972.2|961.4|970.19|959.39|972.2|961.4|970.19|959.39|11
1646054570000|2022-02-28 13:22:50|970.01|959.21|968.96|958.16|970.01|959.21|968.96|958.16|7
1646054580000|2022-02-28 13:23:00|968.18|957.38|965.91|955.11|968.32|957.52|965.84|955.04|22
1646054590000|2022-02-28 13:23:10|965.86|955.06|965.05|954.25|965.86|955.06|964.38|953.58|15
1646054600000|2022-02-28 13:23:20|965.42|954.62|965.53|954.73|965.73|954.93|965.37|954.57|14
1646054610000|2022-02-28 13:23:30|965.46|954.66|965.76|954.96|965.81|955.01|965.46|954.66|14
1646054620000|2022-02-28 13:23:40|965.86|955.06|964.92|954.12|965.86|955.06|964.91|954.11|11
1646054630000|2022-02-28 13:23:50|964.99|954.19|965.65|954.85|965.85|955.05|964.99|954.19|13
1646054640000|2022-02-28 13:24:00|965.72|954.92|963.95|953.15|965.73|954.93|963.95|953.15|20
1646054650000|2022-02-28 13:24:10|962.91|952.11|961.11|950.31|962.91|952.11|961.07|950.27|23
1646054660000|2022-02-28 13:24:20|961.42|950.62|960.79|949.99|961.42|950.62|960.64|949.84|11
1646054670000|2022-02-28 13:24:30|960.88|950.08|960.27|949.47|960.88|950.08|960.27|949.47|18
1646054680000|2022-02-28 13:24:40|960.54|949.74|962.05|951.25|962.14|951.34|960.54|949.74|10
1646054690000|2022-02-28 13:24:50|962.52|951.72|962.91|952.11|963.03|952.23|962.52|951.72|10
1646054700000|2022-02-28 13:25:00|962.79|951.99|961.3|950.5|962.8|952|961.07|950.27|18
1646054710000|2022-02-28 13:25:10|961.23|950.43|958.65|947.85|961.57|950.77|958.65|947.85|18
1646054720000|2022-02-28 13:25:20|958.66|947.86|959.74|948.94|959.78|948.98|958.66|947.86|10
1646054730000|2022-02-28 13:25:30|959.56|948.76|958.76|947.96|959.77|948.97|958.75|947.95|20
1646054740000|2022-02-28 13:25:40|958.79|947.99|958.31|947.51|958.79|947.99|958.04|947.24|11
1646054750000|2022-02-28 13:25:50|958.12|947.32|957.54|946.74|958.12|947.32|957.26|946.46|17
1646054760000|2022-02-28 13:26:00|957.52|946.72|958.81|948.01|958.81|948.01|957.52|946.72|10
1646054770000|2022-02-28 13:26:10|958.8|948|959.94|949.14|959.94|949.14|958.8|948|8
1646054780000|2022-02-28 13:26:20|960.02|949.22|960.14|949.34|960.44|949.64|959.76|948.96|11
1646054790000|2022-02-28 13:26:30|959.97|949.17|960.06|949.26|960.14|949.34|959.9|949.1|13
1646054800000|2022-02-28 13:26:40|960.05|949.25|960.89|950.09|961.04|950.24|960.05|949.25|9
1646054810000|2022-02-28 13:26:50|960.83|950.03|960.06|949.26|960.83|950.03|959.96|949.16|15
1646054820000|2022-02-28 13:27:00|960.14|949.34|960.26|949.46|960.83|950.03|960.14|949.34|21
1646054830000|2022-02-28 13:27:10|960.22|949.42|959.83|949.03|960.22|949.42|959.83|949.03|6
1646054850000|2022-02-28 13:27:30|959.57|948.77|959.78|948.98|959.79|948.99|959.46|948.66|6
1646054860000|2022-02-28 13:27:40|959.79|948.99|960.03|949.23|960.11|949.31|959.79|948.99|12
1646054870000|2022-02-28 13:27:50|960.04|949.24|960.84|950.04|960.84|950.04|960.04|949.24|8
1646054880000|2022-02-28 13:28:00|960.83|950.03|960.02|949.22|960.83|950.03|960.02|949.22|6
1646054890000|2022-02-28 13:28:10|959.82|949.02|959.82|949.02|959.82|949.02|959.48|948.68|10
1646054900000|2022-02-28 13:28:20|959.73|948.93|959.88|949.08|960.01|949.21|959.73|948.93|4
1646054910000|2022-02-28 13:28:30|959.85|949.05|959.85|949.05|959.85|949.05|959.85|949.05|1
1646054920000|2022-02-28 13:28:40|959.94|949.14|960.52|949.72|960.52|949.72|959.94|949.14|9
1646054930000|2022-02-28 13:28:50|960.51|949.71|961.24|950.44|961.24|950.44|960.51|949.71|8
1646054940000|2022-02-28 13:29:00|961.25|950.45|962.64|951.84|962.7|951.9|961.25|950.45|14
1646054950000|2022-02-28 13:29:10|962.7|951.9|963.43|952.63|963.45|952.65|962.7|951.9|9
1646054960000|2022-02-28 13:29:20|963.17|952.37|963.72|952.92|963.83|953.03|962.91|952.11|13
1646054970000|2022-02-28 13:29:30|963.65|952.85|962.14|951.34|964.02|953.22|962.14|951.34|15
1646054980000|2022-02-28 13:29:40|962.27|951.47|962.89|952.09|962.93|952.13|962.27|951.47|11
1646054990000|2022-02-28 13:29:50|962.91|952.11|963.68|952.88|963.68|952.88|962.91|952.11|8
1646055000000|2022-02-28 13:30:00|963.7|952.9|961.93|951.13|963.7|952.9|961.93|951.13|15
1646055010000|2022-02-28 13:30:10|962.05|951.25|962.05|951.25|962.54|951.74|962.05|951.25|10
1646055020000|2022-02-28 13:30:20|961.93|951.13|961.91|951.11|962.05|951.25|961.91|951.11|4
1646055030000|2022-02-28 13:30:30|961.84|951.04|961.96|951.16|961.96|951.16|961.63|950.83|8
1646055040000|2022-02-28 13:30:40|961.95|951.15|962.74|951.94|962.74|951.94|961.95|951.15|4
1646055050000|2022-02-28 13:30:50|962.73|951.93|963.44|952.64|963.45|952.65|962.73|951.93|9
1646055060000|2022-02-28 13:31:00|963.47|952.67|964.75|953.95|964.84|954.04|963.47|952.67|13
1646055070000|2022-02-28 13:31:10|964.83|954.03|963.98|953.18|964.83|954.03|963.98|953.18|9
1646055080000|2022-02-28 13:31:20|964.22|953.42|963.72|952.92|964.22|953.42|963.72|952.92|9
1646055090000|2022-02-28 13:31:30|963.12|952.32|963.1|952.3|963.21|952.41|963.1|952.3|7
1646055100000|2022-02-28 13:31:40|963.22|952.42|963.95|953.15|964.03|953.23|963.22|952.42|11
1646055110000|2022-02-28 13:31:50|964.03|953.23|964.45|953.65|964.45|953.65|963.95|953.15|9
1646055120000|2022-02-28 13:32:00|964.43|953.63|964.41|953.61|964.43|953.63|964.08|953.28|8
1646055130000|2022-02-28 13:32:10|964.1|953.3|964.63|953.83|964.63|953.83|963.97|953.17|10
1646055140000|2022-02-28 13:32:20|964.79|953.99|964.01|953.21|964.8|954|964.01|953.21|9
1646055150000|2022-02-28 13:32:30|963.92|953.12|963.1|952.3|963.92|953.12|963.1|952.3|10
1646055160000|2022-02-28 13:32:40|963.12|952.32|962.87|952.07|963.12|952.32|962.87|952.07|5
1646055170000|2022-02-28 13:32:50|962.89|952.09|962.83|952.03|962.89|952.09|962.83|952.03|4
1646055180000|2022-02-28 13:33:00|962.65|951.85|961.99|951.19|962.71|951.91|961.99|951.19|14
1646055190000|2022-02-28 13:33:10|962.17|951.37|961.28|950.48|962.17|951.37|961.28|950.48|8
1646055200000|2022-02-28 13:33:20|961.17|950.37|959.55|948.75|961.33|950.53|958.89|948.09|18
1646055210000|2022-02-28 13:33:30|959.72|948.92|959.03|948.23|959.93|949.13|959.03|948.23|12
1646055220000|2022-02-28 13:33:40|959.18|948.38|958.12|947.32|959.35|948.55|958.12|947.32|15
1646055230000|2022-02-28 13:33:50|957.95|947.15|957.25|946.45|958.12|947.32|957.18|946.38|12
1646055240000|2022-02-28 13:34:00|957.18|946.38|958.46|947.66|958.46|947.66|956.93|946.13|14
1646055250000|2022-02-28 13:34:10|958.38|947.58|956.97|946.17|958.74|947.94|956.97|946.17|14
1646055260000|2022-02-28 13:34:20|956.91|946.11|957.69|946.89|957.69|946.89|956.91|946.11|7
1646055270000|2022-02-28 13:34:30|957.75|946.95|958.05|947.25|958.57|947.77|957.72|946.92|13
1646055280000|2022-02-28 13:34:40|957.98|947.18|958.38|947.58|958.6|947.8|957.98|947.18|14
1646055290000|2022-02-28 13:34:50|958.39|947.59|958.45|947.65|958.85|948.05|958.31|947.51|9
1646055300000|2022-02-28 13:35:00|958.35|947.55|958.79|947.99|958.8|948|958.35|947.55|7
1646055310000|2022-02-28 13:35:10|958.88|948.08|959.75|948.95|959.94|949.14|958.85|948.05|13
1646055320000|2022-02-28 13:35:20|959.9|949.1|958.16|947.36|959.9|949.1|958.16|947.36|18
1646055330000|2022-02-28 13:35:30|957.98|947.18|957.94|947.14|958.14|947.34|957.94|947.14|11
1646055340000|2022-02-28 13:35:40|957.91|947.11|957.67|946.87|957.93|947.13|957.65|946.85|10
1646055350000|2022-02-28 13:35:50|957.35|946.55|957.06|946.26|957.6|946.8|957.06|946.26|7
1646055360000|2022-02-28 13:36:00|957.05|946.25|957.56|946.76|957.56|946.76|956.52|945.72|16
1646055370000|2022-02-28 13:36:10|957.5|946.7|957.71|946.91|957.73|946.93|957.5|946.7|4
1646055380000|2022-02-28 13:36:20|957.73|946.93|958.53|947.73|958.83|948.03|957.73|946.93|14
1646055390000|2022-02-28 13:36:30|958.55|947.75|959.07|948.27|959.66|948.86|958.55|947.75|15
1646055400000|2022-02-28 13:36:40|959.09|948.29|959.01|948.21|959.3|948.5|958.91|948.11|9
1646055410000|2022-02-28 13:36:50|958.91|948.11|959.06|948.26|959.43|948.63|958.91|948.11|9
1646055420000|2022-02-28 13:37:00|959.4|948.6|959.12|948.32|959.78|948.98|959.12|948.32|8
1646055430000|2022-02-28 13:37:10|959.18|948.38|959.12|948.32|959.39|948.59|959.12|948.32|3
1646055440000|2022-02-28 13:37:20|959.37|948.57|959.6|948.8|959.75|948.95|959.37|948.57|8
1646055450000|2022-02-28 13:37:30|959.37|948.57|959.57|948.77|959.57|948.77|958.91|948.11|9
1646055460000|2022-02-28 13:37:40|959.58|948.78|959.52|948.72|959.76|948.96|959.24|948.44|11
1646055470000|2022-02-28 13:37:50|959.32|948.52|959.89|949.09|959.89|949.09|959.32|948.52|5
1646055480000|2022-02-28 13:38:00|959.95|949.15|960.46|949.66|960.58|949.78|959.95|949.15|14
1646055490000|2022-02-28 13:38:10|960.15|949.35|960.13|949.33|960.15|949.35|960.11|949.31|3
1646055500000|2022-02-28 13:38:20|960.19|949.39|960.46|949.66|960.46|949.66|960.13|949.33|4
1646055510000|2022-02-28 13:38:30|960.32|949.52|960.16|949.36|960.36|949.56|960.16|949.36|5
1646055520000|2022-02-28 13:38:40|960.17|949.37|960.06|949.26|960.17|949.37|960.06|949.26|2
1646055530000|2022-02-28 13:38:50|960.1|949.3|960.51|949.71|960.51|949.71|960.1|949.3|4
1646055540000|2022-02-28 13:39:00|960.53|949.73|960.53|949.73|960.54|949.74|960.53|949.73|3
1646055550000|2022-02-28 13:39:10|960.54|949.74|960.13|949.33|960.54|949.74|960.13|949.33|7
1646055560000|2022-02-28 13:39:20|960.12|949.32|959.94|949.14|960.12|949.32|959.82|949.02|7
1646055570000|2022-02-28 13:39:30|959.97|949.17|960.05|949.25|960.22|949.42|959.97|949.17|7
1646055580000|2022-02-28 13:39:40|960.22|949.42|960.22|949.42|960.22|949.42|960.22|949.42|1
1646055590000|2022-02-28 13:39:50|960.11|949.31|958.37|947.57|960.11|949.31|958.37|947.57|13
1646055600000|2022-02-28 13:40:00|958.35|947.55|957.52|946.72|958.35|947.55|956.94|946.14|12
1646055610000|2022-02-28 13:40:10|957.55|946.75|959.97|949.17|959.97|949.17|957.55|946.75|18
1646055620000|2022-02-28 13:40:20|960.23|949.43|961.47|950.67|961.48|950.68|960.23|949.43|12
1646055630000|2022-02-28 13:40:30|961.67|950.87|961.84|951.04|961.84|951.04|961.47|950.67|9
1646055640000|2022-02-28 13:40:40|961.88|951.08|961.18|950.38|961.88|951.08|961.15|950.35|8
1646055660000|2022-02-28 13:41:00|961.23|950.43|961.57|950.77|961.57|950.77|961.23|950.43|6
1646055670000|2022-02-28 13:41:10|961.27|950.47|961.57|950.77|961.57|950.77|961.27|950.47|3
1646055680000|2022-02-28 13:41:20|961.37|950.57|961.77|950.97|961.77|950.97|961.13|950.33|6
1646055690000|2022-02-28 13:41:30|961.78|950.98|961.29|950.49|961.78|950.98|961.29|950.49|5
1646055700000|2022-02-28 13:41:40|961.27|950.47|960.79|949.99|961.27|950.47|960.79|949.99|6
1646055720000|2022-02-28 13:42:00|960.55|949.75|960.91|950.11|960.98|950.18|960.55|949.75|6
1646055730000|2022-02-28 13:42:10|960.94|950.14|961.06|950.26|961.23|950.43|960.94|950.14|4
1646055740000|2022-02-28 13:42:20|961.16|950.36|961.16|950.36|961.23|950.43|961.06|950.26|5
1646055750000|2022-02-28 13:42:30|961.17|950.37|961.35|950.55|961.43|950.63|961.17|950.37|6
1646055760000|2022-02-28 13:42:40|961.17|950.37|960.96|950.16|961.28|950.48|960.96|950.16|7
1646055770000|2022-02-28 13:42:50|961|950.2|959.45|948.65|961|950.2|959.45|948.65|12
1646055780000|2022-02-28 13:43:00|959.65|948.85|959.61|948.81|959.68|948.88|959.32|948.52|7
1646055790000|2022-02-28 13:43:10|959.7|948.9|959.7|948.9|959.7|948.9|959.35|948.55|5
1646055800000|2022-02-28 13:43:20|959.64|948.84|960.9|950.1|960.97|950.17|959.21|948.41|19
1646055810000|2022-02-28 13:43:30|960.82|950.02|961.46|950.66|961.87|951.07|960.81|950.01|15
1646055820000|2022-02-28 13:43:40|961.63|950.83|961.64|950.84|961.87|951.07|961.32|950.52|9
1646055830000|2022-02-28 13:43:50|961.68|950.88|961.92|951.12|961.92|951.12|961.68|950.88|3
1646055840000|2022-02-28 13:44:00|961.93|951.13|962.04|951.24|962.14|951.34|961.93|951.13|10
1646055850000|2022-02-28 13:44:10|962.02|951.22|962.04|951.24|962.04|951.24|961.93|951.13|4
1646055860000|2022-02-28 13:44:20|961.94|951.14|962.36|951.56|962.57|951.77|961.94|951.14|9
1646055870000|2022-02-28 13:44:30|962.22|951.42|962.02|951.22|962.36|951.56|962.02|951.22|5
1646055880000|2022-02-28 13:44:40|961.92|951.12|961.67|950.87|961.92|951.12|961.41|950.61|9
1646055900000|2022-02-28 13:45:00|961.66|950.86|962.35|951.55|962.35|951.55|961.66|950.86|12
1646055910000|2022-02-28 13:45:10|962.78|951.98|962.99|952.19|963.03|952.23|962.78|951.98|11
1646055920000|2022-02-28 13:45:20|963|952.2|963.41|952.61|963.41|952.61|962.99|952.19|10
1646055930000|2022-02-28 13:45:30|963.28|952.48|962.51|951.71|963.28|952.48|962.51|951.71|6
1646055940000|2022-02-28 13:45:40|962.5|951.7|962.81|952.01|962.84|952.04|962.28|951.48|7
1646055950000|2022-02-28 13:45:50|962.83|952.03|962.9|952.1|962.9|952.1|962.83|952.03|2
1646055960000|2022-02-28 13:46:00|962.73|951.93|961.85|951.05|962.73|951.93|961.85|951.05|11
1646055970000|2022-02-28 13:46:10|961.82|951.02|960.37|949.57|961.82|951.02|960.04|949.24|16
1646055980000|2022-02-28 13:46:20|960.41|949.61|960.88|950.08|960.88|950.08|960.41|949.61|6
1646055990000|2022-02-28 13:46:30|960.53|949.73|959.7|948.9|960.57|949.77|959.7|948.9|8
1646056000000|2022-02-28 13:46:40|959.77|948.97|959.91|949.11|959.91|949.11|959.68|948.88|6
1646056010000|2022-02-28 13:46:50|959.77|948.97|958.99|948.19|959.78|948.98|958.99|948.19|10
1646056020000|2022-02-28 13:47:00|959.08|948.28|959.83|949.03|959.83|949.03|959.08|948.28|6
1646056030000|2022-02-28 13:47:10|959.92|949.12|960.72|949.92|960.81|950.01|959.92|949.12|11
1646056040000|2022-02-28 13:47:20|960.81|950.01|960.86|950.06|960.97|950.17|960.81|950.01|3
1646056050000|2022-02-28 13:47:30|960.97|950.17|960.91|950.11|960.97|950.17|960.91|950.11|3
1646056060000|2022-02-28 13:47:40|960.94|950.14|960.5|949.7|961.03|950.23|960.5|949.7|9
1646056070000|2022-02-28 13:47:50|960.14|949.34|960.11|949.31|960.14|949.34|960.11|949.31|2
1646056080000|2022-02-28 13:48:00|960.1|949.3|959.71|948.91|960.1|949.3|959.71|948.91|9
1646056090000|2022-02-28 13:48:10|959.51|948.71|958.45|947.65|959.51|948.71|958.3|947.5|11
1646056100000|2022-02-28 13:48:20|958.55|947.75|959.54|948.74|959.56|948.76|958.55|947.75|10
1646056110000|2022-02-28 13:48:30|959.6|948.8|959.88|949.08|960.04|949.24|959.6|948.8|9
1646056120000|2022-02-28 13:48:40|959.91|949.11|959.88|949.08|959.91|949.11|959.88|949.08|2
1646056140000|2022-02-28 13:49:00|959.92|949.12|959.9|949.1|960.11|949.31|959.9|949.1|5
1646056150000|2022-02-28 13:49:10|959.82|949.02|958.88|948.08|959.82|949.02|958.88|948.08|6
1646056160000|2022-02-28 13:49:20|958.83|948.03|959.76|948.96|959.76|948.96|958.83|948.03|8
1646056170000|2022-02-28 13:49:30|959.92|949.12|959.99|949.19|959.99|949.19|959.88|949.08|6
1646056180000|2022-02-28 13:49:40|960|949.2|960.12|949.32|960.12|949.32|960|949.2|2
1646056190000|2022-02-28 13:49:50|960.28|949.48|960.57|949.77|960.8|950|960.28|949.48|8
1646056200000|2022-02-28 13:50:00|960.36|949.56|960.45|949.65|960.53|949.73|959.99|949.19|11
1646056210000|2022-02-28 13:50:10|960.3|949.5|960.98|950.18|960.98|950.18|960.3|949.5|15
1646056220000|2022-02-28 13:50:20|961.28|950.48|961.47|950.67|961.47|950.67|960.93|950.13|8
1646056230000|2022-02-28 13:50:30|961.41|950.61|960.93|950.13|961.41|950.61|960.9|950.1|8
1646056250000|2022-02-28 13:50:50|961.04|950.24|960.96|950.16|961.04|950.24|960.92|950.12|3
1646056260000|2022-02-28 13:51:00|961.01|950.21|961.52|950.72|961.52|950.72|961.01|950.21|7
1646056270000|2022-02-28 13:51:10|961.77|950.97|962.26|951.46|962.26|951.46|961.77|950.97|8
1646056280000|2022-02-28 13:51:20|962.33|951.53|962.95|952.15|962.99|952.19|962.33|951.53|10
1646056290000|2022-02-28 13:51:30|962.9|952.1|962.42|951.62|962.9|952.1|962.39|951.59|6
1646056300000|2022-02-28 13:51:40|962.44|951.64|962.59|951.79|962.72|951.92|962.44|951.64|8
1646056310000|2022-02-28 13:51:50|962.72|951.92|962.63|951.83|962.77|951.97|962.3|951.5|8
1646056320000|2022-02-28 13:52:00|962.77|951.97|962.77|951.97|962.77|951.97|962.77|951.97|1
1646056330000|2022-02-28 13:52:10|962.85|952.05|963.9|953.1|963.9|953.1|962.85|952.05|12
1646056340000|2022-02-28 13:52:20|963.92|953.12|964.23|953.43|964.26|953.46|963.91|953.11|10
1646056350000|2022-02-28 13:52:30|964.15|953.35|964.3|953.5|964.34|953.54|964.05|953.25|7
1646056360000|2022-02-28 13:52:40|964.45|953.65|964.08|953.28|964.86|954.06|964.08|953.28|8
1646056370000|2022-02-28 13:52:50|964.06|953.26|964.06|953.26|964.06|953.26|964.06|953.26|1
1646056380000|2022-02-28 13:53:00|964.05|953.25|963.98|953.18|964.05|953.25|963.98|953.18|2
1646056390000|2022-02-28 13:53:10|963.99|953.19|963.94|953.14|963.99|953.19|963.5|952.7|11
1646056400000|2022-02-28 13:53:20|964.1|953.3|964.1|953.3|964.1|953.3|964.1|953.3|1
1646056410000|2022-02-28 13:53:30|964.21|953.41|964.8|954|964.8|954|964.21|953.41|8
1646056420000|2022-02-28 13:53:40|964.77|953.97|965.19|954.39|965.19|954.39|964.72|953.92|8
1646056430000|2022-02-28 13:53:50|965.42|954.62|964.53|953.73|965.42|954.62|964.53|953.73|11
1646056440000|2022-02-28 13:54:00|964.35|953.55|963.93|953.13|964.35|953.55|963.93|953.13|6
1646056450000|2022-02-28 13:54:10|963.76|952.96|963.12|952.32|963.8|953|963.12|952.32|7
1646056460000|2022-02-28 13:54:20|963.35|952.55|963.83|953.03|963.83|953.03|963.35|952.55|9
1646056470000|2022-02-28 13:54:30|963.82|953.02|963.92|953.12|963.92|953.12|963.82|953.02|2
1646056480000|2022-02-28 13:54:40|963.86|953.06|963.51|952.71|963.86|953.06|963.43|952.63|4
1646056490000|2022-02-28 13:54:50|963.82|953.02|963.35|952.55|963.82|953.02|963.35|952.55|5
1646056500000|2022-02-28 13:55:00|963.54|952.74|963.13|952.33|963.54|952.74|963.01|952.21|9
1646056510000|2022-02-28 13:55:10|963.46|952.66|963.46|952.66|963.46|952.66|963.46|952.66|1
1646056520000|2022-02-28 13:55:20|963.6|952.8|963.88|953.08|963.89|953.09|963.6|952.8|7
1646056530000|2022-02-28 13:55:30|963.64|952.84|963.89|953.09|963.89|953.09|963.64|952.84|3
1646056540000|2022-02-28 13:55:40|963.7|952.9|963.92|953.12|963.92|953.12|963.7|952.9|4
1646056550000|2022-02-28 13:55:50|963.98|953.18|963.98|953.18|963.98|953.18|963.98|953.18|1
1646056560000|2022-02-28 13:56:00|963.93|953.13|963.37|952.57|963.93|953.13|963.35|952.55|5
1646056570000|2022-02-28 13:56:10|963.35|952.55|961.94|951.14|963.35|952.55|961.8|951|10
1646056580000|2022-02-28 13:56:20|961.99|951.19|962.05|951.25|962.24|951.44|961.99|951.19|4
1646056590000|2022-02-28 13:56:30|961.99|951.19|963.63|952.83|963.63|952.83|961.99|951.19|13
1646056600000|2022-02-28 13:56:40|963.78|952.98|962.66|951.86|963.78|952.98|962.66|951.86|8
1646056610000|2022-02-28 13:56:50|962.62|951.82|963.19|952.39|963.19|952.39|961.79|950.99|21
1646056620000|2022-02-28 13:57:00|963.57|952.77|963.78|952.98|963.79|952.99|963.57|952.77|6
1646056630000|2022-02-28 13:57:10|963.67|952.87|963.43|952.63|963.67|952.87|963.43|952.63|2
1646056640000|2022-02-28 13:57:20|963.61|952.81|963.75|952.95|963.75|952.95|963.61|952.81|2
1646056650000|2022-02-28 13:57:30|963.65|952.85|962.97|952.17|963.65|952.85|962.97|952.17|6
1646056660000|2022-02-28 13:57:40|962.78|951.98|962.03|951.23|962.78|951.98|961.95|951.15|8
1646056670000|2022-02-28 13:57:50|962.04|951.24|961.5|950.7|962.04|951.24|961.5|950.7|4
1646056680000|2022-02-28 13:58:00|961.26|950.46|961.8|951|961.8|951|961.26|950.46|5
1646056690000|2022-02-28 13:58:10|961.79|950.99|961.8|951|961.8|951|961.79|950.99|2
1646056700000|2022-02-28 13:58:20|961.83|951.03|961.66|950.86|962.16|951.36|961.66|950.86|5
1646056710000|2022-02-28 13:58:30|961.61|950.81|961.8|951|961.98|951.18|961.61|950.81|9
1646056730000|2022-02-28 13:58:50|961.81|951.01|961.93|951.13|962.21|951.41|961.81|951.01|7
1646056740000|2022-02-28 13:59:00|961.94|951.14|962.8|952|962.8|952|961.94|951.14|4
1646056750000|2022-02-28 13:59:10|962.83|952.03|963.67|952.87|963.67|952.87|962.8|952|9
1646056760000|2022-02-28 13:59:20|963.68|952.88|963.68|952.88|963.68|952.88|963.68|952.88|1
1646056770000|2022-02-28 13:59:30|963.89|953.09|963.89|953.09|963.89|953.09|963.83|953.03|3
1646056780000|2022-02-28 13:59:40|963.87|953.07|962.94|952.14|963.87|953.07|962.94|952.14|6
1646056790000|2022-02-28 13:59:50|962.92|952.12|961.37|950.57|962.92|952.12|961.37|950.57|9
1646056800000|2022-02-28 14:00:00|961.56|950.76|959.23|948.43|961.63|950.83|958.61|947.81|21
1646056810000|2022-02-28 14:00:10|959.42|948.62|958.94|948.14|959.42|948.62|958.58|947.78|12
1646056820000|2022-02-28 14:00:20|958.97|948.17|958.96|948.16|959.67|948.87|958.94|948.14|8
1646056830000|2022-02-28 14:00:30|958.99|948.19|959.72|948.92|959.72|948.92|958.95|948.15|9
1646056850000|2022-02-28 14:00:50|959.73|948.93|959.11|948.31|959.81|949.01|959.11|948.31|12
1646056860000|2022-02-28 14:01:00|959.22|948.42|958.85|948.05|959.22|948.42|958.83|948.03|8
1646056870000|2022-02-28 14:01:10|958.69|947.89|958.4|947.6|958.69|947.89|958.4|947.6|9
1646056880000|2022-02-28 14:01:20|958.16|947.36|957.95|947.15|958.16|947.36|957.91|947.11|5
1646056890000|2022-02-28 14:01:30|958|947.2|958.7|947.9|958.7|947.9|958|947.2|4
1646056900000|2022-02-28 14:01:40|958.71|947.91|958.71|947.91|958.71|947.91|958.52|947.72|4
1646056910000|2022-02-28 14:01:50|958.77|947.97|959.06|948.26|959.06|948.26|958.77|947.97|7
1646056920000|2022-02-28 14:02:00|959.15|948.35|959.96|949.16|959.96|949.16|959.15|948.35|7
1646056930000|2022-02-28 14:02:10|960.4|949.6|960.82|950.02|960.82|950.02|960.32|949.52|5
1646056940000|2022-02-28 14:02:20|960.64|949.84|959.38|948.58|960.64|949.84|959.3|948.5|11
1646056950000|2022-02-28 14:02:30|959.47|948.67|958.92|948.12|959.47|948.67|958.92|948.12|5
1646056960000|2022-02-28 14:02:40|959.1|948.3|959.66|948.86|959.7|948.9|959.1|948.3|7
1646056970000|2022-02-28 14:02:50|959.64|948.84|959.35|948.55|959.87|949.07|959.35|948.55|8
1646056980000|2022-02-28 14:03:00|958.91|948.11|958.79|947.99|958.93|948.13|958.3|947.5|11
1646056990000|2022-02-28 14:03:10|958.82|948.02|959.82|949.02|959.82|949.02|958.82|948.02|7
1646057000000|2022-02-28 14:03:20|959.9|949.1|960|949.2|960|949.2|959.9|949.1|4
1646057010000|2022-02-28 14:03:30|959.91|949.11|959.93|949.13|960.16|949.36|959.91|949.11|10
1646057020000|2022-02-28 14:03:40|960.25|949.45|960.25|949.45|960.25|949.45|960.25|949.45|1
1646057030000|2022-02-28 14:03:50|960.42|949.62|960.82|950.02|960.82|950.02|960.42|949.62|7
1646057040000|2022-02-28 14:04:00|960.83|950.03|960.39|949.59|960.83|950.03|960.39|949.59|5
1646057050000|2022-02-28 14:04:10|960.15|949.35|960.63|949.83|960.63|949.83|960.06|949.26|8
1646057060000|2022-02-28 14:04:20|960.71|949.91|960.05|949.25|960.71|949.91|960.05|949.25|4
1646057070000|2022-02-28 14:04:30|960.08|949.28|960.61|949.81|960.61|949.81|960.08|949.28|4
1646057080000|2022-02-28 14:04:40|960.56|949.76|960.08|949.28|960.56|949.76|960.08|949.28|3
1646057090000|2022-02-28 14:04:50|960.5|949.7|960.31|949.51|960.83|950.03|959.99|949.19|8
1646057100000|2022-02-28 14:05:00|960.5|949.7|960.88|950.08|960.88|950.08|960.5|949.7|5
1646057110000|2022-02-28 14:05:10|960.59|949.79|959.79|948.99|960.59|949.79|959.79|948.99|13
1646057120000|2022-02-28 14:05:20|959.7|948.9|959.02|948.22|959.71|948.91|959.02|948.22|5
1646057130000|2022-02-28 14:05:30|959.01|948.21|958.62|947.82|959.01|948.21|958.62|947.82|7
1646057140000|2022-02-28 14:05:40|958.7|947.9|959.44|948.64|959.44|948.64|958.63|947.83|7
1646057150000|2022-02-28 14:05:50|959.79|948.99|960.51|949.71|960.62|949.82|959.76|948.96|13
1646057160000|2022-02-28 14:06:00|960.67|949.87|961.76|950.96|961.76|950.96|960.66|949.86|25
1646057170000|2022-02-28 14:06:10|961.66|950.86|961.85|951.05|961.85|951.05|961.66|950.86|8
1646057180000|2022-02-28 14:06:20|961.83|951.03|961.04|950.24|961.83|951.03|961.04|950.24|4
1646057190000|2022-02-28 14:06:30|961.28|950.48|961.02|950.22|961.39|950.59|961.02|950.22|5
1646057200000|2022-02-28 14:06:40|960.97|950.17|960.97|950.17|960.97|950.17|960.97|950.17|1
1646057220000|2022-02-28 14:07:00|960.96|950.16|960.96|950.16|961.59|950.79|960.96|950.16|6
1646057230000|2022-02-28 14:07:10|960.92|950.12|960.33|949.53|960.92|950.12|960.33|949.53|5
1646057240000|2022-02-28 14:07:20|960.04|949.24|960.06|949.26|960.06|949.26|959.77|948.97|5
1646057250000|2022-02-28 14:07:30|959.99|949.19|959.81|949.01|959.99|949.19|959.81|949.01|4
1646057270000|2022-02-28 14:07:50|959.91|949.11|959.91|949.11|960|949.2|959.91|949.11|3
1646057280000|2022-02-28 14:08:00|960|949.2|960.5|949.7|960.5|949.7|959.98|949.18|8
1646057290000|2022-02-28 14:08:10|960.63|949.83|961.63|950.83|961.63|950.83|960.63|949.83|14
1646057310000|2022-02-28 14:08:30|961.9|951.1|961.25|950.45|961.91|951.11|961.25|950.45|7
1646057320000|2022-02-28 14:08:40|961.05|950.25|961.1|950.3|961.18|950.38|960.94|950.14|7
1646057330000|2022-02-28 14:08:50|961.58|950.78|961.7|950.9|961.7|950.9|961.58|950.78|3
1646057340000|2022-02-28 14:09:00|961.72|950.92|961.62|950.82|961.86|951.06|961.51|950.71|7
1646057350000|2022-02-28 14:09:10|961.55|950.75|961.84|951.04|961.84|951.04|961.51|950.71|3
1646057360000|2022-02-28 14:09:20|961.87|951.07|961.88|951.08|961.88|951.08|961.87|951.07|2
1646057370000|2022-02-28 14:09:30|961.91|951.11|962.21|951.41|962.77|951.97|961.91|951.11|9
1646057380000|2022-02-28 14:09:40|961.97|951.17|962.35|951.55|962.35|951.55|961.97|951.17|5
1646057390000|2022-02-28 14:09:50|962.38|951.58|962.2|951.4|962.82|952.02|962.2|951.4|6
1646057400000|2022-02-28 14:10:00|962.21|951.41|962.2|951.4|962.22|951.42|962.2|951.4|4
1646057410000|2022-02-28 14:10:10|962.26|951.46|962.88|952.08|962.88|952.08|962.26|951.46|7
1646057420000|2022-02-28 14:10:20|962.89|952.09|962.89|952.09|962.89|952.09|962.69|951.89|5
1646057430000|2022-02-28 14:10:30|962.92|952.12|963.66|952.86|963.66|952.86|962.91|952.11|8
1646057440000|2022-02-28 14:10:40|963.64|952.84|964.66|953.86|964.66|953.86|963.64|952.84|11
1646057450000|2022-02-28 14:10:50|964.3|953.5|963.93|953.13|964.3|953.5|963.93|953.13|4
1646057460000|2022-02-28 14:11:00|963.94|953.14|962.86|952.06|963.94|953.14|962.84|952.04|10
1646057470000|2022-02-28 14:11:10|962.84|952.04|962.13|951.33|962.84|952.04|962.13|951.33|9
1646057480000|2022-02-28 14:11:20|961.93|951.13|962.64|951.84|962.64|951.84|961.92|951.12|10
1646057490000|2022-02-28 14:11:30|962.65|951.85|962.71|951.91|962.71|951.91|962.65|951.85|5
1646057500000|2022-02-28 14:11:40|962.83|952.03|962.84|952.04|962.84|952.04|962.8|952|7
1646057510000|2022-02-28 14:11:50|962.9|952.1|962.99|952.19|963.51|952.71|962.9|952.1|7
1646057520000|2022-02-28 14:12:00|962.87|952.07|963.05|952.25|963.05|952.25|962.86|952.06|4
1646057530000|2022-02-28 14:12:10|963.24|952.44|964.35|953.55|964.35|953.55|963.05|952.25|16
1646057540000|2022-02-28 14:12:20|964.42|953.62|965.72|954.92|965.86|955.06|964.12|953.32|19
1646057550000|2022-02-28 14:12:30|965.66|954.86|965.54|954.74|965.8|955|965.51|954.71|9
1646057560000|2022-02-28 14:12:40|965.38|954.58|965.01|954.21|965.38|954.58|965.01|954.21|3
1646057570000|2022-02-28 14:12:50|965.02|954.22|965.01|954.21|965.02|954.22|965.01|954.21|2
1646057580000|2022-02-28 14:13:00|964.97|954.17|964.97|954.17|965.13|954.33|964.97|954.17|5
1646057590000|2022-02-28 14:13:10|965.06|954.26|965.06|954.26|965.06|954.26|965.06|954.26|1
1646057600000|2022-02-28 14:13:20|965.26|954.46|965.01|954.21|965.26|954.46|965.01|954.21|3
1646057610000|2022-02-28 14:13:30|965.07|954.27|965.45|954.65|965.45|954.65|965.07|954.27|2
1646057620000|2022-02-28 14:13:40|965.47|954.67|965.87|955.07|965.97|955.17|965.47|954.67|7
1646057630000|2022-02-28 14:13:50|965.91|955.11|965.69|954.89|965.91|955.11|965.69|954.89|2
1646057640000|2022-02-28 14:14:00|965.5|954.7|965.95|955.15|965.96|955.16|965.5|954.7|10
1646057650000|2022-02-28 14:14:10|965.96|955.16|966.94|956.14|966.97|956.17|965.96|955.16|15
1646057660000|2022-02-28 14:14:20|966.82|956.02|968.14|957.34|968.14|957.34|966.78|955.98|15
1646057670000|2022-02-28 14:14:30|968.28|957.48|967.63|956.83|968.91|958.11|967.58|956.78|26
1646057680000|2022-02-28 14:14:40|967.62|956.82|966.88|956.08|967.62|956.82|966.53|955.73|11
1646057690000|2022-02-28 14:14:50|966.91|956.11|967.69|956.89|967.69|956.89|966.91|956.11|8
1646057700000|2022-02-28 14:15:00|967.72|956.92|968.9|958.1|968.9|958.1|967.72|956.92|13
1646057710000|2022-02-28 14:15:10|968.95|958.15|968.9|958.1|968.95|958.15|968.75|957.95|5
1646057720000|2022-02-28 14:15:20|968.92|958.12|968.81|958.01|968.97|958.17|968.61|957.81|7
1646057730000|2022-02-28 14:15:30|968.97|958.17|969.36|958.56|969.36|958.56|968.73|957.93|13
1646057740000|2022-02-28 14:15:40|969.71|958.91|970.76|959.96|970.87|960.07|969.71|958.91|13
1646057750000|2022-02-28 14:15:50|970.9|960.1|973.83|963.03|973.83|963.03|970.9|960.1|25
1646057760000|2022-02-28 14:16:00|973.75|962.95|972.5|961.7|973.83|963.03|972.23|961.43|24
1646057770000|2022-02-28 14:16:10|972.23|961.43|972.14|961.34|972.66|961.86|972.14|961.34|11
1646057780000|2022-02-28 14:16:20|972.16|961.36|971.82|961.02|972.16|961.36|971.29|960.49|15
1646057790000|2022-02-28 14:16:30|971.9|961.1|973.15|962.35|973.15|962.35|971.85|961.05|20
1646057800000|2022-02-28 14:16:40|973.26|962.46|974.65|963.85|974.91|964.11|973.26|962.46|16
1646057810000|2022-02-28 14:16:50|974.71|963.91|979.23|968.43|979.23|968.43|974.71|963.91|23
1646057820000|2022-02-28 14:17:00|978.99|968.19|977.62|966.82|979.27|968.47|977.62|966.82|25
1646057830000|2022-02-28 14:17:10|977.66|966.86|976.84|966.04|977.66|966.86|976.84|966.04|14
1646057840000|2022-02-28 14:17:20|976.82|966.02|977.07|966.27|977.07|966.27|976.22|965.42|17
1646057850000|2022-02-28 14:17:30|977.11|966.31|978.12|967.32|978.12|967.32|976.96|966.16|16
1646057860000|2022-02-28 14:17:40|978.29|967.49|979.17|968.37|979.17|968.37|978.29|967.49|20
1646057870000|2022-02-28 14:17:50|979.21|968.41|980.3|969.5|980.72|969.92|979.21|968.41|29
1646057880000|2022-02-28 14:18:00|980.58|969.78|980.17|969.37|980.89|970.09|980.17|969.37|19
1646057890000|2022-02-28 14:18:10|979.95|969.15|978.82|968.02|979.95|969.15|978.8|968|13
1646057900000|2022-02-28 14:18:20|978.88|968.08|979.46|968.66|979.62|968.82|978.88|968.08|9
1646057910000|2022-02-28 14:18:30|979.62|968.82|979.78|968.98|979.96|969.16|979.45|968.65|9
1646057920000|2022-02-28 14:18:40|979.86|969.06|980.18|969.38|980.18|969.38|979.6|968.8|15
1646057930000|2022-02-28 14:18:50|980.04|969.24|979.13|968.33|980.21|969.41|979.13|968.33|13
1646057940000|2022-02-28 14:19:00|979.24|968.44|979.79|968.99|979.79|968.99|979.15|968.35|12
1646057950000|2022-02-28 14:19:10|979.68|968.88|978|967.2|979.89|969.09|978|967.2|18
1646057960000|2022-02-28 14:19:20|978.1|967.3|979.68|968.88|979.86|969.06|978|967.2|18
1646057970000|2022-02-28 14:19:30|979.49|968.69|980.22|969.42|980.22|969.42|979.49|968.69|14
1646057980000|2022-02-28 14:19:40|980.33|969.53|981.41|970.61|981.41|970.61|980|969.2|14
1646057990000|2022-02-28 14:19:50|981.45|970.65|980.65|969.85|981.45|970.65|980.65|969.85|11
1646058000000|2022-02-28 14:20:00|980.64|969.84|979.55|968.75|980.64|969.84|979.55|968.75|16
1646058010000|2022-02-28 14:20:10|979.4|968.6|978.72|967.92|979.55|968.75|978.72|967.92|14
1646058020000|2022-02-28 14:20:20|978.66|967.86|978.9|968.1|979.01|968.21|977.85|967.05|19
1646058030000|2022-02-28 14:20:30|978.78|967.98|978.51|967.71|978.78|967.98|978.29|967.49|9
1646058040000|2022-02-28 14:20:40|978.6|967.8|978.68|967.88|978.68|967.88|978.06|967.26|16
1646058050000|2022-02-28 14:20:50|978.87|968.07|979.97|969.17|979.97|969.17|978.82|968.02|14
1646058060000|2022-02-28 14:21:00|979.98|969.18|979.2|968.4|979.98|969.18|979.2|968.4|10
1646058070000|2022-02-28 14:21:10|978.86|968.06|978.05|967.25|978.86|968.06|978.05|967.25|19
1646058080000|2022-02-28 14:21:20|978.01|967.21|977.58|966.78|978.01|967.21|977.35|966.55|8
1646058090000|2022-02-28 14:21:30|977.61|966.81|978.51|967.71|978.51|967.71|977.61|966.81|10
1646058100000|2022-02-28 14:21:40|978.54|967.74|978.35|967.55|978.9|968.1|978.19|967.39|10
1646058110000|2022-02-28 14:21:50|978.16|967.36|979.89|969.09|979.89|969.09|978.16|967.36|16
1646058120000|2022-02-28 14:22:00|979.74|968.94|979.4|968.6|980.08|969.28|979.27|968.47|11
1646058130000|2022-02-28 14:22:10|979.51|968.71|978.62|967.82|979.51|968.71|978.34|967.54|9
1646058140000|2022-02-28 14:22:20|978.42|967.62|979.14|968.34|979.14|968.34|978|967.2|14
1646058150000|2022-02-28 14:22:30|979.38|968.58|979.81|969.01|979.81|969.01|979.38|968.58|12
1646058160000|2022-02-28 14:22:40|979.76|968.96|979.91|969.11|980.21|969.41|979.76|968.96|13
1646058170000|2022-02-28 14:22:50|979.96|969.16|980.33|969.53|980.33|969.53|979.42|968.62|17
1646058180000|2022-02-28 14:23:00|980.46|969.66|979.96|969.16|980.64|969.84|979.96|969.16|10
1646058190000|2022-02-28 14:23:10|979.83|969.03|980.05|969.25|980.05|969.25|979.29|968.49|9
1646058200000|2022-02-28 14:23:20|980.07|969.27|979.61|968.81|980.07|969.27|979.61|968.81|8
1646058210000|2022-02-28 14:23:30|979.62|968.82|978.81|968.01|979.62|968.82|978.81|968.01|12
1646058220000|2022-02-28 14:23:40|978.89|968.09|979.52|968.72|979.59|968.79|978.89|968.09|12
1646058230000|2022-02-28 14:23:50|979.51|968.71|980.28|969.48|980.28|969.48|979.51|968.71|5
1646058240000|2022-02-28 14:24:00|980.43|969.63|980.26|969.46|980.43|969.63|979.99|969.19|10
1646058250000|2022-02-28 14:24:10|980.18|969.38|980.71|969.91|980.71|969.91|979.94|969.14|19
1646058260000|2022-02-28 14:24:20|980.67|969.87|980.77|969.97|980.98|970.18|980.67|969.87|9
1646058270000|2022-02-28 14:24:30|980.75|969.95|980.7|969.9|980.92|970.12|980.42|969.62|10
1646058280000|2022-02-28 14:24:40|980.72|969.92|979.55|968.75|980.72|969.92|979.55|968.75|11
1646058290000|2022-02-28 14:24:50|978.92|968.12|978.74|967.94|979.02|968.22|978.74|967.94|5
1646058300000|2022-02-28 14:25:00|978.92|968.12|978.92|968.12|978.97|968.17|978.92|968.12|3
1646058310000|2022-02-28 14:25:10|978.94|968.14|978.68|967.88|978.94|968.14|978.43|967.63|11
1646058320000|2022-02-28 14:25:20|978.38|967.58|979.87|969.07|979.87|969.07|978.38|967.58|22
1646058330000|2022-02-28 14:25:30|979.8|969|979.92|969.12|979.95|969.15|979.8|969|7
1646058340000|2022-02-28 14:25:40|979.98|969.18|980.43|969.63|980.43|969.63|979.9|969.1|13
1646058350000|2022-02-28 14:25:50|980.23|969.43|979.8|969|980.23|969.43|979.8|969|5
1646058360000|2022-02-28 14:26:00|979.84|969.04|978.92|968.12|979.84|969.04|978.92|968.12|8
1646058370000|2022-02-28 14:26:10|978.99|968.19|978.8|968|978.99|968.19|978.76|967.96|10
1646058380000|2022-02-28 14:26:20|978.82|968.02|978.96|968.16|979.3|968.5|978.82|968.02|6
1646058390000|2022-02-28 14:26:30|979.07|968.27|978.91|968.11|979.07|968.27|978.91|968.11|10
1646058400000|2022-02-28 14:26:40|978.92|968.12|978.95|968.15|978.95|968.15|978.85|968.05|4
1646058410000|2022-02-28 14:26:50|978.98|968.18|978.97|968.17|979.61|968.81|978.97|968.17|8
1646058420000|2022-02-28 14:27:00|978.85|968.05|978.78|967.98|978.93|968.13|978.78|967.98|10
1646058430000|2022-02-28 14:27:10|978.81|968.01|979.11|968.31|979.11|968.31|978.79|967.99|7
1646058440000|2022-02-28 14:27:20|979.04|968.24|979.4|968.6|979.4|968.6|978.5|967.7|14
1646058450000|2022-02-28 14:27:30|979.61|968.81|979.77|968.97|980.06|969.26|979.53|968.73|15
1646058460000|2022-02-28 14:27:40|979.81|969.01|980.29|969.49|980.8|970|979.81|969.01|15
1646058470000|2022-02-28 14:27:50|980.28|969.48|980.28|969.48|980.29|969.49|979.91|969.11|17
1646058480000|2022-02-28 14:28:00|980.13|969.33|981.76|970.96|981.76|970.96|979.89|969.09|17
1646058490000|2022-02-28 14:28:10|981.82|971.02|981.77|970.97|982.09|971.29|981.39|970.59|17
1646058500000|2022-02-28 14:28:20|981.5|970.7|983|972.2|983.16|972.36|981.3|970.5|26
1646058510000|2022-02-28 14:28:30|983.09|972.29|983.23|972.43|985.07|974.27|983.09|972.29|21
1646058520000|2022-02-28 14:28:40|983.17|972.37|982.08|971.28|983.67|972.87|982|971.2|22
1646058530000|2022-02-28 14:28:50|982.52|971.72|982.13|971.33|982.95|972.15|982.09|971.29|19
1646058540000|2022-02-28 14:29:00|981.79|970.99|983.8|973|983.8|973|981.72|970.92|11
1646058550000|2022-02-28 14:29:10|983.63|972.83|982.12|971.32|983.63|972.83|982.03|971.23|14
1646058560000|2022-02-28 14:29:20|982.03|971.23|982.67|971.87|982.67|971.87|981.47|970.67|16
1646058570000|2022-02-28 14:29:30|982.69|971.89|982.31|971.51|982.69|971.89|982.06|971.26|10
1646058580000|2022-02-28 14:29:40|982.23|971.43|982.41|971.61|982.75|971.95|982.22|971.42|10
1646058590000|2022-02-28 14:29:50|982.46|971.66|983.08|972.28|983.08|972.28|982.46|971.66|9
1646058600000|2022-02-28 14:30:00|983.53|972.73|985|974.2|985.48|974.68|983.48|972.68|19
1646058610000|2022-02-28 14:30:10|985.12|974.32|987.22|976.42|987.22|976.42|985.09|974.29|15
1646058620000|2022-02-28 14:30:20|987.27|976.47|988.82|978.02|990.3|979.5|987.27|976.47|24
1646058630000|2022-02-28 14:30:30|988.41|977.61|989|978.2|989|978.2|987.25|976.45|23
1646058640000|2022-02-28 14:30:40|988.98|978.18|988.75|977.95|989.68|978.88|988.75|977.95|14
1646058650000|2022-02-28 14:30:50|988.44|977.64|988.43|977.63|988.58|977.78|988.07|977.27|13
1646058660000|2022-02-28 14:31:00|988.51|977.71|989.61|978.81|989.9|979.1|988.22|977.42|15
1646058670000|2022-02-28 14:31:10|989.44|978.64|990.14|979.34|990.27|979.47|989.44|978.64|14
1646058680000|2022-02-28 14:31:20|990.34|979.54|992.18|981.38|992.18|981.38|990.34|979.54|21
1646058690000|2022-02-28 14:31:30|991.97|981.17|992.82|982.02|992.98|982.18|990.78|979.98|21
1646058700000|2022-02-28 14:31:40|993.41|982.61|996.01|985.21|996.89|986.09|993.41|982.61|23
1646058710000|2022-02-28 14:31:50|995.81|985.01|994.29|983.49|995.81|985.01|994.29|983.49|24
1646058720000|2022-02-28 14:32:00|994.4|983.6|994.03|983.23|994.7|983.9|993.07|982.27|22
1646058730000|2022-02-28 14:32:10|994.57|983.77|994.39|983.59|994.66|983.86|994.24|983.44|8
1646058740000|2022-02-28 14:32:20|994.46|983.66|994.94|984.14|995.53|984.73|994.24|983.44|16
1646058750000|2022-02-28 14:32:30|994.87|984.07|994.51|983.71|994.87|984.07|994.22|983.42|16
1646058760000|2022-02-28 14:32:40|994.56|983.76|995.13|984.33|995.54|984.74|994.56|983.76|10
1646058770000|2022-02-28 14:32:50|995.37|984.57|994.89|984.09|995.37|984.57|994.89|984.09|3
1646058780000|2022-02-28 14:33:00|994.91|984.11|994.48|983.68|995.7|984.9|994.48|983.68|15
1646058790000|2022-02-28 14:33:10|994.59|983.79|994.54|983.74|994.92|984.12|994.23|983.43|9
1646058800000|2022-02-28 14:33:20|994.79|983.99|994.92|984.12|995.19|984.39|994.63|983.83|15
1646058810000|2022-02-28 14:33:30|994.57|983.77|993.59|982.79|994.57|983.77|993.45|982.65|16
1646058820000|2022-02-28 14:33:40|993.22|982.42|993.42|982.62|993.42|982.62|991.76|980.96|15
1646058830000|2022-02-28 14:33:50|993.43|982.63|994.24|983.44|994.24|983.44|993.38|982.58|10
1646058840000|2022-02-28 14:34:00|994.05|983.25|996.56|985.76|996.56|985.76|993.96|983.16|18
1646058850000|2022-02-28 14:34:10|996.46|985.66|997.72|986.92|997.72|986.92|996.44|985.64|10
1646058860000|2022-02-28 14:34:20|997.63|986.83|996.51|985.71|997.83|987.03|995.77|984.97|19
1646058870000|2022-02-28 14:34:30|996.4|985.6|996.41|985.61|996.52|985.72|995.95|985.15|19
1646058880000|2022-02-28 14:34:40|996.35|985.55|999.89|989.09|1000.07|989.27|996.15|985.35|16
1646058890000|2022-02-28 14:34:50|1000.07|989.27|1000.49|989.69|1000.61|989.81|999.96|989.16|10
1646058900000|2022-02-28 14:35:00|1000.64|989.84|1001.42|990.62|1002.48|991.68|1000.64|989.84|19
1646058910000|2022-02-28 14:35:10|1001.6|990.8|1001.02|990.22|1003|992.2|1001.02|990.22|18
1646058920000|2022-02-28 14:35:20|1000.83|990.03|1000.92|990.12|1001.69|990.89|1000.83|990.03|17
1646058930000|2022-02-28 14:35:30|1000.68|989.88|1001.4|990.6|1001.65|990.85|1000.53|989.73|16
1646058940000|2022-02-28 14:35:40|1001.5|990.7|1001.62|990.82|1002.6|991.8|1001.39|990.59|19
1646058950000|2022-02-28 14:35:50|1001.51|990.71|1003.44|992.64|1003.59|992.79|1001.51|990.71|17
1646058960000|2022-02-28 14:36:00|1003.39|992.59|1002.64|991.84|1003.65|992.85|1002.64|991.84|14
1646058970000|2022-02-28 14:36:10|1002.59|991.79|1002.07|991.27|1002.59|991.79|1001.27|990.47|19
1646058980000|2022-02-28 14:36:20|1001.89|991.09|1002.35|991.55|1002.35|991.55|1001.33|990.53|18
1646058990000|2022-02-28 14:36:30|1002.42|991.62|1002.28|991.48|1002.86|992.06|1002.21|991.41|13
1646059000000|2022-02-28 14:36:40|1002.02|991.22|1001.57|990.77|1002.02|991.22|1001.57|990.77|9
1646059010000|2022-02-28 14:36:50|1001.6|990.8|1000.43|989.63|1001.84|991.04|1000.31|989.51|16
1646059020000|2022-02-28 14:37:00|1000.64|989.84|998.62|987.82|1000.64|989.84|998.62|987.82|17
1646059030000|2022-02-28 14:37:10|998.86|988.06|997.69|986.89|998.86|988.06|997.69|986.89|18
1646059040000|2022-02-28 14:37:20|997.61|986.81|997.43|986.63|997.61|986.81|996.85|986.05|15
1646059050000|2022-02-28 14:37:30|997.33|986.53|996.68|985.88|997.33|986.53|996.68|985.88|11
1646059060000|2022-02-28 14:37:40|996.7|985.9|997.69|986.89|997.73|986.93|996.7|985.9|11
1646059070000|2022-02-28 14:37:50|997.73|986.93|998.79|987.99|998.79|987.99|997.63|986.83|12
1646059080000|2022-02-28 14:38:00|998.8|988|998.13|987.33|999.12|988.32|998.05|987.25|18
1646059090000|2022-02-28 14:38:10|998.02|987.22|998.14|987.34|998.7|987.9|997.91|987.11|21
1646059100000|2022-02-28 14:38:20|998.21|987.41|997.93|987.13|998.3|987.5|997.9|987.1|8
1646059110000|2022-02-28 14:38:30|997.89|987.09|997.49|986.69|997.93|987.13|997.49|986.69|14
1646059120000|2022-02-28 14:38:40|997.34|986.54|997.65|986.85|997.9|987.1|997.34|986.54|14
1646059130000|2022-02-28 14:38:50|997.57|986.77|998.48|987.68|998.52|987.72|997.55|986.75|16
1646059140000|2022-02-28 14:39:00|998.24|987.44|1000.26|989.46|1000.26|989.46|998.24|987.44|15
1646059150000|2022-02-28 14:39:10|1000.85|990.05|1001.44|990.64|1001.67|990.87|1000.48|989.68|15
1646059160000|2022-02-28 14:39:20|1001.12|990.32|1000.4|989.6|1001.12|990.32|1000.4|989.6|6
1646059170000|2022-02-28 14:39:30|1000.19|989.39|999.39|988.59|1000.75|989.95|999.31|988.51|17
1646059180000|2022-02-28 14:39:40|999.33|988.53|999.89|989.09|999.89|989.09|999.33|988.53|10
1646059190000|2022-02-28 14:39:50|999.74|988.94|999.32|988.52|999.74|988.94|999.22|988.42|13
1646059200000|2022-02-28 14:40:00|999.39|988.59|999.65|988.85|999.97|989.17|999.04|988.24|15
1646059210000|2022-02-28 14:40:10|999.81|989.01|999.65|988.85|999.81|989.01|999.52|988.72|3
1646059220000|2022-02-28 14:40:20|999.46|988.66|998.72|987.92|999.46|988.66|998.72|987.92|6
1646059230000|2022-02-28 14:40:30|998.63|987.83|998.18|987.38|998.8|988|998.17|987.37|18
1646059240000|2022-02-28 14:40:40|998.15|987.35|996.62|985.82|998.15|987.35|996.62|985.82|12
1646059250000|2022-02-28 14:40:50|996.58|985.78|996.22|985.42|996.68|985.88|996.22|985.42|17
1646059260000|2022-02-28 14:41:00|996.39|985.59|995.38|984.58|996.39|985.59|995.38|984.58|19
1646059270000|2022-02-28 14:41:10|995.41|984.61|994.47|983.67|995.41|984.61|994.08|983.28|17
1646059280000|2022-02-28 14:41:20|994.59|983.79|993.7|982.9|994.72|983.92|993.61|982.81|20
1646059290000|2022-02-28 14:41:30|993.64|982.84|993.48|982.68|993.73|982.93|993.46|982.66|5
1646059300000|2022-02-28 14:41:40|993.57|982.77|993.68|982.88|993.9|983.1|993.57|982.77|10
1646059310000|2022-02-28 14:41:50|993.82|983.02|994|983.2|994|983.2|993.69|982.89|10
1646059320000|2022-02-28 14:42:00|994.15|983.35|995.11|984.31|995.12|984.32|994.08|983.28|19
1646059330000|2022-02-28 14:42:10|994.96|984.16|995.69|984.89|995.82|985.02|994.83|984.03|14
1646059340000|2022-02-28 14:42:20|995.71|984.91|995.88|985.08|996.04|985.24|995.7|984.9|13
1646059350000|2022-02-28 14:42:30|996|985.2|995.88|985.08|996.34|985.54|995.73|984.93|15
1646059360000|2022-02-28 14:42:40|995.87|985.07|995.61|984.81|996.27|985.47|995.61|984.81|7
1646059370000|2022-02-28 14:42:50|995.39|984.59|995.57|984.77|995.57|984.77|995.22|984.42|5
1646059380000|2022-02-28 14:43:00|995.64|984.84|995.79|984.99|996.39|985.59|995.64|984.84|5
1646059390000|2022-02-28 14:43:10|995.67|984.87|995.48|984.68|995.67|984.87|995.23|984.43|9
1646059400000|2022-02-28 14:43:20|995.38|984.58|994.76|983.96|995.38|984.58|994.76|983.96|8
1646059410000|2022-02-28 14:43:30|994.95|984.15|993.56|982.76|994.95|984.15|993.49|982.69|18
1646059420000|2022-02-28 14:43:40|993.38|982.58|994.58|983.78|994.58|983.78|993.38|982.58|17
1646059430000|2022-02-28 14:43:50|994.78|983.98|994.78|983.98|994.78|983.98|994.78|983.98|1
1646059440000|2022-02-28 14:44:00|994.65|983.85|994.89|984.09|994.94|984.14|994.65|983.85|9
1646059450000|2022-02-28 14:44:10|994.81|984.01|994.79|983.99|994.81|984.01|994.53|983.73|5
1646059460000|2022-02-28 14:44:20|994.63|983.83|995.55|984.75|995.65|984.85|994.63|983.83|15
1646059470000|2022-02-28 14:44:30|995.67|984.87|995.15|984.35|995.69|984.89|995.15|984.35|6
1646059480000|2022-02-28 14:44:40|995.12|984.32|995.78|984.98|995.78|984.98|995.12|984.32|5
1646059490000|2022-02-28 14:44:50|995.45|984.65|995.02|984.22|995.45|984.65|995.02|984.22|4
1646059500000|2022-02-28 14:45:00|995.15|984.35|995.59|984.79|995.59|984.79|994.91|984.11|16
1646059510000|2022-02-28 14:45:10|995.45|984.65|995.46|984.66|995.78|984.98|995.45|984.65|6
1646059520000|2022-02-28 14:45:20|995.28|984.48|994.76|983.96|995.28|984.48|994.67|983.87|10
1646059530000|2022-02-28 14:45:30|994.83|984.03|995.67|984.87|995.77|984.97|994.83|984.03|8
1646059540000|2022-02-28 14:45:40|995.77|984.97|996.29|985.49|996.29|985.49|995.77|984.97|11
1646059550000|2022-02-28 14:45:50|996.74|985.94|998.41|987.61|998.6|987.8|996.74|985.94|14
1646059560000|2022-02-28 14:46:00|998.39|987.59|999.17|988.37|999.17|988.37|998.06|987.26|13
1646059570000|2022-02-28 14:46:10|999.48|988.68|999.74|988.94|999.74|988.94|999.48|988.68|3
1646059580000|2022-02-28 14:46:20|999.72|988.92|998.2|987.4|999.72|988.92|998.08|987.28|12
1646059590000|2022-02-28 14:46:30|998.11|987.31|998.04|987.24|998.43|987.63|997.84|987.04|11
1646059600000|2022-02-28 14:46:40|997.98|987.18|997.51|986.71|997.98|987.18|997.18|986.38|13
1646059610000|2022-02-28 14:46:50|997.41|986.61|997.07|986.27|997.64|986.84|996.88|986.08|11
1646059620000|2022-02-28 14:47:00|996.88|986.08|998.55|987.75|998.55|987.75|996.88|986.08|11
1646059630000|2022-02-28 14:47:10|998.54|987.74|998.04|987.24|998.55|987.75|998.04|987.24|8
1646059640000|2022-02-28 14:47:20|998.25|987.45|998.21|987.41|998.67|987.87|998.04|987.24|11
1646059650000|2022-02-28 14:47:30|998.22|987.42|998.47|987.67|998.57|987.77|998.21|987.41|14
1646059660000|2022-02-28 14:47:40|998.41|987.61|999.05|988.25|999.34|988.54|998.41|987.61|9
1646059670000|2022-02-28 14:47:50|999.33|988.53|999.16|988.36|999.47|988.67|999.16|988.36|4
1646059680000|2022-02-28 14:48:00|999.18|988.38|999.23|988.43|999.55|988.75|999.18|988.38|6
1646059690000|2022-02-28 14:48:10|999.49|988.69|999.16|988.36|999.49|988.69|999.16|988.36|5
1646059700000|2022-02-28 14:48:20|999.38|988.58|999.6|988.8|999.63|988.83|999.38|988.58|12
1646059710000|2022-02-28 14:48:30|999.63|988.83|999.74|988.94|999.88|989.08|999.63|988.83|7
1646059720000|2022-02-28 14:48:40|999.78|988.98|1000.38|989.58|1000.79|989.99|999.78|988.98|10
1646059730000|2022-02-28 14:48:50|1000.55|989.75|1001.69|990.89|1001.69|990.89|1000.55|989.75|9
1646059740000|2022-02-28 14:49:00|1001.88|991.08|1001.78|990.98|1001.93|991.13|1001.58|990.78|7
1646059750000|2022-02-28 14:49:10|1001.56|990.76|1001.74|990.94|1001.92|991.12|1001.55|990.75|13
1646059760000|2022-02-28 14:49:20|1001.66|990.86|1001.58|990.78|1001.77|990.97|1001.49|990.69|10
1646059770000|2022-02-28 14:49:30|1001.53|990.73|1001.58|990.78|1001.77|990.97|1001.16|990.36|8
1646059780000|2022-02-28 14:49:40|1001.28|990.48|1001.57|990.77|1001.57|990.77|1001.28|990.48|5
1646059790000|2022-02-28 14:49:50|1001.78|990.98|1002.35|991.55|1002.35|991.55|1001.78|990.98|9
1646059800000|2022-02-28 14:50:00|1002.4|991.6|1002.46|991.66|1002.79|991.99|1002.4|991.6|8
1646059810000|2022-02-28 14:50:10|1002.36|991.56|1002.66|991.86|1002.78|991.98|1002.06|991.26|16
1646059820000|2022-02-28 14:50:20|1002.47|991.67|1002.77|991.97|1002.78|991.98|1001.47|990.67|16
1646059830000|2022-02-28 14:50:30|1002.83|992.03|1003.68|992.88|1004.22|993.42|1002.83|992.03|13
1646059840000|2022-02-28 14:50:40|1003.78|992.98|1004.22|993.42|1004.22|993.42|1003.47|992.67|8
1646059850000|2022-02-28 14:50:50|1004.18|993.38|1004.14|993.34|1004.22|993.42|1004.14|993.34|3
1646059860000|2022-02-28 14:51:00|1003.92|993.12|1005.09|994.29|1005.09|994.29|1003.92|993.12|12
1646059870000|2022-02-28 14:51:10|1005.1|994.3|1007.45|996.65|1008.16|997.36|1005.1|994.3|20
1646059880000|2022-02-28 14:51:20|1007.51|996.71|1007.02|996.22|1007.98|997.18|1007|996.2|15
1646059890000|2022-02-28 14:51:30|1007.13|996.33|1007.67|996.87|1007.69|996.89|1007.03|996.23|13
1646059900000|2022-02-28 14:51:40|1007.78|996.98|1006.06|995.26|1007.78|996.98|1005.81|995.01|17
1646059910000|2022-02-28 14:51:50|1006.18|995.38|1005.36|994.56|1006.18|995.38|1005.32|994.52|14
1646059920000|2022-02-28 14:52:00|1005.49|994.69|1005.37|994.57|1005.79|994.99|1005|994.2|12
1646059930000|2022-02-28 14:52:10|1005.39|994.59|1003.79|992.99|1005.39|994.59|1003.79|992.99|19
1646059940000|2022-02-28 14:52:20|1003.98|993.18|1003.8|993|1003.98|993.18|1003.79|992.99|5
1646059950000|2022-02-28 14:52:30|1004.07|993.27|1004.36|993.56|1004.71|993.91|1004.07|993.27|11
1646059960000|2022-02-28 14:52:40|1004.43|993.63|1004.7|993.9|1004.79|993.99|1004.43|993.63|6
1646059970000|2022-02-28 14:52:50|1004.57|993.77|1003.93|993.13|1004.57|993.77|1003.93|993.13|9
1646059980000|2022-02-28 14:53:00|1003.9|993.1|1004.72|993.92|1004.72|993.92|1003.9|993.1|10
1646059990000|2022-02-28 14:53:10|1004.74|993.94|1007.06|996.26|1007.06|996.26|1004.74|993.94|21
1646060000000|2022-02-28 14:53:20|1006.99|996.19|1008.24|997.44|1008.79|997.99|1006.83|996.03|21
1646060010000|2022-02-28 14:53:30|1008.47|997.67|1008.15|997.35|1008.47|997.67|1007.8|997|14
1646060020000|2022-02-28 14:53:40|1008.04|997.24|1008.96|998.16|1008.96|998.16|1008.04|997.24|15
1646060030000|2022-02-28 14:53:50|1009.03|998.23|1008.18|997.38|1009.29|998.49|1008|997.2|16
1646060040000|2022-02-28 14:54:00|1008.2|997.4|1010.11|999.31|1010.79|999.99|1007.64|996.84|28
1646060050000|2022-02-28 14:54:10|1009.85|999.05|1009.27|998.47|1009.88|999.08|1009.27|998.47|15
1646060060000|2022-02-28 14:54:20|1009|998.2|1007.92|997.12|1009|998.2|1007.92|997.12|14
1646060070000|2022-02-28 14:54:30|1007.89|997.09|1007.18|996.38|1007.89|997.09|1007.17|996.37|15
1646060080000|2022-02-28 14:54:40|1007.37|996.57|1007.32|996.52|1007.6|996.8|1007.01|996.21|14
1646060090000|2022-02-28 14:54:50|1007.5|996.7|1007.32|996.52|1007.53|996.73|1006.99|996.19|12
1646060100000|2022-02-28 14:55:00|1007.62|996.82|1007.72|996.92|1007.8|997|1007.52|996.72|14
1646060110000|2022-02-28 14:55:10|1007.8|997|1008.98|998.18|1009.58|998.78|1007.8|997|19
1646060120000|2022-02-28 14:55:20|1009.22|998.42|1008.04|997.24|1009.22|998.42|1008.04|997.24|14
1646060130000|2022-02-28 14:55:30|1007.73|996.93|1008.82|998.02|1008.82|998.02|1007.73|996.93|10
1646060140000|2022-02-28 14:55:40|1008.69|997.89|1010.01|999.21|1010.01|999.21|1008.69|997.89|11
1646060150000|2022-02-28 14:55:50|1010.03|999.23|1010.11|999.31|1010.81|1000.01|1010.03|999.23|14
1646060160000|2022-02-28 14:56:00|1009.94|999.14|1009.92|999.12|1010.33|999.53|1009.91|999.11|18
1646060170000|2022-02-28 14:56:10|1010.1|999.3|1010.62|999.82|1010.62|999.82|1010.1|999.3|9
1646060180000|2022-02-28 14:56:20|1010.79|999.99|1011.84|1001.04|1011.84|1001.04|1010.71|999.91|8
1646060190000|2022-02-28 14:56:30|1011.88|1001.08|1013.3|1002.5|1013.3|1002.5|1011.88|1001.08|16
1646060200000|2022-02-28 14:56:40|1013.21|1002.41|1012.83|1002.03|1013.81|1003.01|1012.46|1001.66|23
1646060210000|2022-02-28 14:56:50|1012.76|1001.96|1012.92|1002.12|1013.2|1002.4|1012.76|1001.96|11
1646060220000|2022-02-28 14:57:00|1012.86|1002.06|1011.99|1001.19|1013.07|1002.27|1011.99|1001.19|12
1646060230000|2022-02-28 14:57:10|1011.79|1000.99|1011.97|1001.17|1012.53|1001.73|1011.79|1000.99|19
1646060240000|2022-02-28 14:57:20|1012.21|1001.41|1012.18|1001.38|1012.35|1001.55|1011.91|1001.11|6
1646060250000|2022-02-28 14:57:30|1012.21|1001.41|1012.92|1002.12|1012.93|1002.13|1012.21|1001.41|10
1646060260000|2022-02-28 14:57:40|1012.96|1002.16|1014.98|1004.18|1015.96|1005.16|1012.95|1002.15|26
1646060270000|2022-02-28 14:57:50|1015.18|1004.38|1014.9|1004.1|1016.14|1005.34|1014.9|1004.1|20
1646060280000|2022-02-28 14:58:00|1014.97|1004.17|1013.98|1003.18|1014.97|1004.17|1013.98|1003.18|15
1646060290000|2022-02-28 14:58:10|1014.22|1003.42|1014.03|1003.23|1014.27|1003.47|1013.8|1003|16
1646060300000|2022-02-28 14:58:20|1014|1003.2|1015.54|1004.74|1015.54|1004.74|1014|1003.2|9
1646060310000|2022-02-28 14:58:30|1015.89|1005.09|1015.91|1005.11|1015.99|1005.19|1015.26|1004.46|20
1646060320000|2022-02-28 14:58:40|1015.83|1005.03|1017.24|1006.44|1017.69|1006.89|1015.65|1004.85|20
1646060330000|2022-02-28 14:58:50|1017.19|1006.39|1016.74|1005.94|1017.59|1006.79|1016.74|1005.94|17
1646060340000|2022-02-28 14:59:00|1016.41|1005.61|1017.92|1007.12|1017.92|1007.12|1016.28|1005.48|17
1646060350000|2022-02-28 14:59:10|1018.17|1007.37|1019.43|1008.63|1019.64|1008.84|1018.06|1007.26|22
1646060360000|2022-02-28 14:59:20|1019.24|1008.44|1017.82|1007.02|1019.24|1008.44|1017.53|1006.73|20
1646060370000|2022-02-28 14:59:30|1017.53|1006.73|1017.45|1006.65|1017.53|1006.73|1016.14|1005.34|23
1646060380000|2022-02-28 14:59:40|1017.49|1006.69|1017.4|1006.6|1017.63|1006.83|1016.96|1006.16|12
1646060390000|2022-02-28 14:59:50|1017.36|1006.56|1016.85|1006.05|1017.36|1006.56|1016.7|1005.9|10
1646060400000|2022-02-28 15:00:00|1016.8|1006|1018.26|1007.46|1018.26|1007.46|1016.72|1005.92|14
1646060410000|2022-02-28 15:00:10|1018|1007.2|1018.46|1007.66|1018.53|1007.73|1018|1007.2|15
1646060420000|2022-02-28 15:00:20|1018.13|1007.33|1016.86|1006.06|1018.13|1007.33|1016.86|1006.06|8
1646060430000|2022-02-28 15:00:30|1016.72|1005.92|1014.54|1003.74|1016.91|1006.11|1014.13|1003.33|25
1646060440000|2022-02-28 15:00:40|1014.3|1003.5|1012.76|1001.96|1014.3|1003.5|1011.94|1001.14|24
1646060450000|2022-02-28 15:00:50|1012.72|1001.92|1014.14|1003.34|1014.14|1003.34|1012.24|1001.44|23
1646060460000|2022-02-28 15:01:00|1014.22|1003.42|1012.95|1002.15|1014.34|1003.54|1012.83|1002.03|16
1646060470000|2022-02-28 15:01:10|1012.9|1002.1|1013.13|1002.33|1013.49|1002.69|1012.9|1002.1|8
1646060480000|2022-02-28 15:01:20|1012.95|1002.15|1008.82|998.02|1012.95|1002.15|1008.82|998.02|23
1646060490000|2022-02-28 15:01:30|1008.91|998.11|1009.58|998.78|1009.6|998.8|1008.82|998.02|13
1646060500000|2022-02-28 15:01:40|1009.61|998.81|1008.92|998.12|1009.63|998.83|1008.88|998.08|19
1646060510000|2022-02-28 15:01:50|1008.77|997.97|1010.73|999.93|1010.73|999.93|1008.77|997.97|18
1646060520000|2022-02-28 15:02:00|1010.78|999.98|1010.29|999.49|1011.32|1000.52|1010.15|999.35|21
1646060530000|2022-02-28 15:02:10|1010.14|999.34|1010.16|999.36|1010.73|999.93|1010.14|999.34|16
1646060540000|2022-02-28 15:02:20|1010.34|999.54|1009.92|999.12|1010.44|999.64|1009.91|999.11|7
1646060550000|2022-02-28 15:02:30|1009.91|999.11|1009.49|998.69|1009.91|999.11|1008.88|998.08|17
1646060560000|2022-02-28 15:02:40|1009.66|998.86|1009.51|998.71|1009.91|999.11|1009.37|998.57|12
1646060570000|2022-02-28 15:02:50|1009.29|998.49|1008.54|997.74|1009.29|998.49|1008.54|997.74|12
1646060580000|2022-02-28 15:03:00|1008.47|997.67|1006.95|996.15|1008.55|997.75|1006.95|996.15|19
1646060590000|2022-02-28 15:03:10|1006.83|996.03|1007.77|996.97|1008.05|997.25|1006.83|996.03|16
1646060600000|2022-02-28 15:03:20|1007.61|996.81|1007.11|996.31|1007.61|996.81|1006.58|995.78|16
1646060610000|2022-02-28 15:03:30|1007.22|996.42|1006.54|995.74|1007.27|996.47|1006.51|995.71|12
1646060620000|2022-02-28 15:03:40|1006.99|996.19|1006.98|996.18|1006.99|996.19|1006.47|995.67|16
1646060630000|2022-02-28 15:03:50|1006.91|996.11|1005.01|994.21|1006.91|996.11|1004.98|994.18|20
1646060640000|2022-02-28 15:04:00|1004.86|994.06|1004.6|993.8|1006.02|995.22|1004.59|993.79|22
1646060650000|2022-02-28 15:04:10|1004.72|993.92|1005.33|994.53|1005.33|994.53|1004.72|993.92|9
1646060660000|2022-02-28 15:04:20|1005.09|994.29|1005.13|994.33|1005.19|994.39|1004.91|994.11|8
1646060670000|2022-02-28 15:04:30|1005.6|994.8|1005.47|994.67|1005.91|995.11|1005.14|994.34|19
1646060680000|2022-02-28 15:04:40|1005.36|994.56|1005.83|995.03|1005.9|995.1|1005.36|994.56|9
1646060690000|2022-02-28 15:04:50|1005.88|995.08|1005.61|994.81|1006.38|995.58|1005.61|994.81|9
1646060700000|2022-02-28 15:05:00|1005.69|994.89|1005.59|994.79|1005.69|994.89|1005.59|994.79|2
1646060710000|2022-02-28 15:05:10|1005.64|994.84|1006.57|995.77|1006.73|995.93|1005.6|994.8|15
1646060720000|2022-02-28 15:05:20|1006.74|995.94|1006.26|995.46|1006.74|995.94|1006.24|995.44|9
1646060730000|2022-02-28 15:05:30|1005.94|995.14|1007.09|996.29|1007.09|996.29|1005.69|994.89|21
1646060740000|2022-02-28 15:05:40|1007.03|996.23|1007.91|997.11|1008.04|997.24|1007.03|996.23|8
1646060750000|2022-02-28 15:05:50|1007.96|997.16|1006.47|995.67|1007.96|997.16|1006.47|995.67|15
1646060760000|2022-02-28 15:06:00|1006.44|995.64|1007.19|996.39|1007.19|996.39|1006.44|995.64|15
1646060770000|2022-02-28 15:06:10|1007.46|996.66|1007.03|996.23|1007.64|996.84|1007.02|996.22|15
1646060780000|2022-02-28 15:06:20|1007.15|996.35|1006.67|995.87|1007.15|996.35|1006.37|995.57|8
1646060790000|2022-02-28 15:06:30|1006.62|995.82|1006.32|995.52|1006.62|995.82|1006.32|995.52|3
1646060800000|2022-02-28 15:06:40|1006.12|995.32|1005.91|995.11|1006.12|995.32|1005.87|995.07|5
1646060810000|2022-02-28 15:06:50|1005.99|995.19|1005.29|994.49|1005.99|995.19|1005.29|994.49|9
1646060820000|2022-02-28 15:07:00|1005.17|994.37|1006.35|995.55|1006.59|995.79|1004.94|994.14|19
1646060830000|2022-02-28 15:07:10|1006.59|995.79|1006.62|995.82|1006.76|995.96|1006.36|995.56|9
1646060840000|2022-02-28 15:07:20|1006.74|995.94|1006.59|995.79|1006.86|996.06|1006.38|995.58|12
1646060850000|2022-02-28 15:07:30|1006.48|995.68|1006.82|996.02|1006.88|996.08|1006.48|995.68|8
1646060860000|2022-02-28 15:07:40|1006.85|996.05|1007.97|997.17|1007.97|997.17|1006.85|996.05|8
1646060870000|2022-02-28 15:07:50|1007.88|997.08|1007.34|996.54|1007.88|997.08|1007.11|996.31|12
1646060880000|2022-02-28 15:08:00|1007.11|996.31|1006.93|996.13|1007.3|996.5|1006.88|996.08|10
1646060890000|2022-02-28 15:08:10|1006.88|996.08|1005.93|995.13|1006.88|996.08|1005.93|995.13|10
1646060900000|2022-02-28 15:08:20|1005.92|995.12|1005.88|995.08|1005.92|995.12|1005.42|994.62|12
1646060910000|2022-02-28 15:08:30|1005.79|994.99|1005.78|994.98|1005.88|995.08|1005.75|994.95|9
1646060920000|2022-02-28 15:08:40|1005.61|994.81|1005.54|994.74|1005.61|994.81|1004.98|994.18|13
1646060930000|2022-02-28 15:08:50|1005.62|994.82|1005.53|994.73|1005.75|994.95|1005.29|994.49|9
1646060940000|2022-02-28 15:09:00|1005.3|994.5|1004.89|994.09|1005.4|994.6|1004.81|994.01|9
1646060950000|2022-02-28 15:09:10|1004.85|994.05|1005.58|994.78|1005.91|995.11|1004.77|993.97|13
1646060960000|2022-02-28 15:09:20|1005.65|994.85|1005.02|994.22|1005.72|994.92|1005.02|994.22|11
1646060970000|2022-02-28 15:09:30|1004.87|994.07|1005.08|994.28|1005.08|994.28|1004.85|994.05|10
1646060980000|2022-02-28 15:09:40|1005.01|994.21|1005.59|994.79|1005.68|994.88|1005.01|994.21|10
1646060990000|2022-02-28 15:09:50|1005.61|994.81|1005.49|994.69|1005.98|995.18|1005.49|994.69|12
1646061000000|2022-02-28 15:10:00|1005.28|994.48|1005.59|994.79|1005.64|994.84|1005.15|994.35|11
1646061010000|2022-02-28 15:10:10|1005.65|994.85|1005.89|995.09|1005.89|995.09|1005.65|994.85|6
1646061020000|2022-02-28 15:10:20|1005.98|995.18|1005.89|995.09|1005.98|995.18|1005.8|995|4
1646061030000|2022-02-28 15:10:30|1005.88|995.08|1006.37|995.57|1006.37|995.57|1005.88|995.08|7
1646061040000|2022-02-28 15:10:40|1006.39|995.59|1006.67|995.87|1006.71|995.91|1006.39|995.59|9
1646061050000|2022-02-28 15:10:50|1006.8|996|1006.77|995.97|1006.8|996|1006.77|995.97|2
1646061060000|2022-02-28 15:11:00|1006.91|996.11|1007.06|996.26|1007.53|996.73|1006.91|996.11|9
1646061070000|2022-02-28 15:11:10|1007.09|996.29|1007.91|997.11|1008.01|997.21|1007.09|996.29|13
1646061080000|2022-02-28 15:11:20|1007.82|997.02|1007.75|996.95|1007.82|997.02|1007.46|996.66|10
1646061090000|2022-02-28 15:11:30|1007.67|996.87|1007.83|997.03|1008.04|997.24|1007.67|996.87|15
1646061100000|2022-02-28 15:11:40|1007.88|997.08|1007.82|997.02|1007.93|997.13|1007.77|996.97|5
1646061110000|2022-02-28 15:11:50|1007.59|996.79|1007.69|996.89|1007.71|996.91|1006.89|996.09|14
1646061120000|2022-02-28 15:12:00|1007.5|996.7|1007.43|996.63|1007.5|996.7|1007.24|996.44|7
1646061130000|2022-02-28 15:12:10|1007.48|996.68|1006.96|996.16|1007.48|996.68|1006.96|996.16|6
1646061140000|2022-02-28 15:12:20|1007.06|996.26|1006.77|995.97|1007.07|996.27|1006.77|995.97|5
1646061150000|2022-02-28 15:12:30|1006.81|996.01|1007.72|996.92|1007.72|996.92|1006.8|996|10
1646061160000|2022-02-28 15:12:40|1007.73|996.93|1008.2|997.4|1008.38|997.58|1007.73|996.93|14
1646061170000|2022-02-28 15:12:50|1008.18|997.38|1008.4|997.6|1008.4|997.6|1008.18|997.38|6
1646061180000|2022-02-28 15:13:00|1008.67|997.87|1009.7|998.9|1009.72|998.92|1008.67|997.87|12
1646061190000|2022-02-28 15:13:10|1009.78|998.98|1009.95|999.15|1009.97|999.17|1009.78|998.98|8
1646061200000|2022-02-28 15:13:20|1009.99|999.19|1010.01|999.21|1010.07|999.27|1009.84|999.04|14
1646061210000|2022-02-28 15:13:30|1009.86|999.06|1009.78|998.98|1009.86|999.06|1009.78|998.98|3
1646061220000|2022-02-28 15:13:40|1009.79|998.99|1010.75|999.95|1010.75|999.95|1009.79|998.99|8
1646061230000|2022-02-28 15:13:50|1010.65|999.85|1010.42|999.62|1010.65|999.85|1010.42|999.62|2
1646061240000|2022-02-28 15:14:00|1010.33|999.53|1009.93|999.13|1010.33|999.53|1009.93|999.13|7
1646061250000|2022-02-28 15:14:10|1009.79|998.99|1009.27|998.47|1009.79|998.99|1009.21|998.41|10
1646061260000|2022-02-28 15:14:20|1009.21|998.41|1008.58|997.78|1009.23|998.43|1008.58|997.78|13
1646061270000|2022-02-28 15:14:30|1008.51|997.71|1008.51|997.71|1008.52|997.72|1008.51|997.71|3
1646061280000|2022-02-28 15:14:40|1008.56|997.76|1008.99|998.19|1008.99|998.19|1008.56|997.76|8
1646061290000|2022-02-28 15:14:50|1008.92|998.12|1009.75|998.95|1009.76|998.96|1008.92|998.12|8
1646061300000|2022-02-28 15:15:00|1009.74|998.94|1010.58|999.78|1010.69|999.89|1009.74|998.94|11
1646061310000|2022-02-28 15:15:10|1010.78|999.98|1012.43|1001.63|1012.43|1001.63|1010.78|999.98|19
1646061320000|2022-02-28 15:15:20|1012.15|1001.35|1011.87|1001.07|1012.2|1001.4|1011.86|1001.06|13
1646061330000|2022-02-28 15:15:30|1011.95|1001.15|1012.59|1001.79|1012.59|1001.79|1011.87|1001.07|8
1646061340000|2022-02-28 15:15:40|1012.63|1001.83|1012.33|1001.53|1012.63|1001.83|1012.19|1001.39|6
1646061350000|2022-02-28 15:15:50|1012.14|1001.34|1012.13|1001.33|1012.15|1001.35|1011.93|1001.13|9
1646061360000|2022-02-28 15:16:00|1011.95|1001.15|1012.89|1002.09|1012.89|1002.09|1011.94|1001.14|14
1646061370000|2022-02-28 15:16:10|1013.29|1002.49|1014.29|1003.49|1014.29|1003.49|1013.29|1002.49|11
1646061380000|2022-02-28 15:16:20|1014.19|1003.39|1016.4|1005.6|1017.29|1006.49|1014.19|1003.39|28
1646061390000|2022-02-28 15:16:30|1016.63|1005.83|1019.69|1008.89|1019.69|1008.89|1016.6|1005.8|24
1646061400000|2022-02-28 15:16:40|1019.52|1008.72|1019.27|1008.47|1019.68|1008.88|1018.8|1008|17
1646061410000|2022-02-28 15:16:50|1019.14|1008.34|1019.04|1008.24|1019.6|1008.8|1019.04|1008.24|12
1646061420000|2022-02-28 15:17:00|1019.27|1008.47|1018.8|1008|1019.84|1009.04|1018.8|1008|16
1646061430000|2022-02-28 15:17:10|1018.88|1008.08|1020.02|1009.22|1020.02|1009.22|1018.88|1008.08|13
1646061440000|2022-02-28 15:17:20|1020.68|1009.88|1022.84|1012.04|1023.04|1012.24|1020.02|1009.22|23
1646061450000|2022-02-28 15:17:30|1022.95|1012.15|1022.87|1012.07|1023.02|1012.22|1022.24|1011.44|19
1646061460000|2022-02-28 15:17:40|1023.02|1012.22|1024.91|1014.11|1025.35|1014.55|1023.02|1012.22|24
1646061470000|2022-02-28 15:17:50|1024.94|1014.14|1026.39|1015.59|1026.39|1015.59|1024.92|1014.12|19
1646061480000|2022-02-28 15:18:00|1025.9|1015.1|1022.96|1012.16|1025.9|1015.1|1022.96|1012.16|25
1646061490000|2022-02-28 15:18:10|1022.73|1011.93|1022.13|1011.33|1022.82|1012.02|1021.78|1010.98|16
1646061500000|2022-02-28 15:18:20|1022.45|1011.65|1024.07|1013.27|1024.27|1013.47|1022.45|1011.65|21
1646061510000|2022-02-28 15:18:30|1024.08|1013.28|1027.11|1016.31|1027.32|1016.52|1024.08|1013.28|26
1646061520000|2022-02-28 15:18:40|1026.91|1016.11|1026.22|1015.42|1026.91|1016.11|1026.13|1015.33|18
1646061530000|2022-02-28 15:18:50|1026.17|1015.37|1025.94|1015.14|1026.31|1015.51|1025.92|1015.12|9
1646061540000|2022-02-28 15:19:00|1025.75|1014.95|1023.56|1012.76|1025.75|1014.95|1023.36|1012.56|21
1646061550000|2022-02-28 15:19:10|1023.53|1012.73|1025.2|1014.4|1025.44|1014.64|1023.42|1012.62|22
1646061560000|2022-02-28 15:19:20|1024.92|1014.12|1025.83|1015.03|1025.83|1015.03|1024.77|1013.97|15
1646061570000|2022-02-28 15:19:30|1025.92|1015.12|1025.57|1014.77|1026.04|1015.24|1025.39|1014.59|12
1646061580000|2022-02-28 15:19:40|1025.71|1014.91|1026.05|1015.25|1026.07|1015.27|1025.59|1014.79|9
1646061590000|2022-02-28 15:19:50|1026.29|1015.49|1026.27|1015.47|1026.88|1016.08|1026.27|1015.47|11
1646061600000|2022-02-28 15:20:00|1026.39|1015.59|1026.96|1016.16|1027.58|1016.78|1026.16|1015.36|21
1646061610000|2022-02-28 15:20:10|1027.14|1016.34|1026.1|1015.3|1027.14|1016.34|1026.03|1015.23|19
1646061620000|2022-02-28 15:20:20|1026.09|1015.29|1025.11|1014.31|1026.09|1015.29|1025.11|1014.31|17
1646061630000|2022-02-28 15:20:30|1025.12|1014.32|1026.78|1015.98|1026.78|1015.98|1025.12|1014.32|10
1646061640000|2022-02-28 15:20:40|1026.88|1016.08|1027.17|1016.37|1027.19|1016.39|1026.87|1016.07|14
1646061650000|2022-02-28 15:20:50|1027.09|1016.29|1024.38|1013.58|1027.18|1016.38|1024.38|1013.58|17
1646061660000|2022-02-28 15:21:00|1024.31|1013.51|1025.62|1014.82|1025.62|1014.82|1023.91|1013.11|13
1646061670000|2022-02-28 15:21:10|1025.54|1014.74|1026.11|1015.31|1026.11|1015.31|1025.54|1014.74|16
1646061680000|2022-02-28 15:21:20|1026.03|1015.23|1025.92|1015.12|1026.8|1016|1025.92|1015.12|13
1646061690000|2022-02-28 15:21:30|1025.73|1014.93|1025.94|1015.14|1026.03|1015.23|1025.48|1014.68|14
1646061700000|2022-02-28 15:21:40|1026.12|1015.32|1030.79|1019.99|1031.4|1020.6|1026.12|1015.32|27
1646061710000|2022-02-28 15:21:50|1030.84|1020.04|1032.22|1021.42|1032.95|1022.15|1030.84|1020.04|22
1646061720000|2022-02-28 15:22:00|1032.13|1021.33|1029.8|1019|1032.13|1021.33|1028.63|1017.83|23
1646061730000|2022-02-28 15:22:10|1029.4|1018.6|1031.3|1020.5|1031.53|1020.73|1029.4|1018.6|22
1646061740000|2022-02-28 15:22:20|1031.09|1020.29|1032.24|1021.44|1032.24|1021.44|1031.09|1020.29|16
1646061750000|2022-02-28 15:22:30|1032.52|1021.72|1033.05|1022.25|1033.21|1022.41|1032.52|1021.72|15
1646061760000|2022-02-28 15:22:40|1033.11|1022.31|1034.19|1023.39|1034.85|1024.05|1033.11|1022.31|20
1646061770000|2022-02-28 15:22:50|1034.09|1023.29|1033.95|1023.15|1034.09|1023.29|1033.55|1022.75|11
1646061780000|2022-02-28 15:23:00|1034.11|1023.31|1035.75|1024.95|1035.75|1024.95|1034.11|1023.31|17
1646061790000|2022-02-28 15:23:10|1035.63|1024.83|1034.48|1023.68|1035.63|1024.83|1034.31|1023.51|14
1646061800000|2022-02-28 15:23:20|1034.31|1023.51|1032.99|1022.19|1034.43|1023.63|1032.99|1022.19|14
1646061810000|2022-02-28 15:23:30|1032.98|1022.18|1033.66|1022.86|1033.66|1022.86|1032.53|1021.73|11
1646061820000|2022-02-28 15:23:40|1033.85|1023.05|1033.57|1022.77|1033.86|1023.06|1033.48|1022.68|11
1646061830000|2022-02-28 15:23:50|1033.48|1022.68|1031.96|1021.16|1033.48|1022.68|1031.96|1021.16|12
1646061840000|2022-02-28 15:24:00|1032.05|1021.25|1032.06|1021.26|1032.33|1021.53|1031.99|1021.19|5
1646061850000|2022-02-28 15:24:10|1031.83|1021.03|1030.98|1020.18|1032.05|1021.25|1030.98|1020.18|24
1646061860000|2022-02-28 15:24:20|1030.85|1020.05|1031.35|1020.55|1031.9|1021.1|1030.85|1020.05|13
1646061870000|2022-02-28 15:24:30|1031.03|1020.23|1029.8|1019|1031.31|1020.51|1029.8|1019|14
1646061880000|2022-02-28 15:24:40|1029.73|1018.93|1028.11|1017.31|1029.73|1018.93|1027.39|1016.59|20
1646061890000|2022-02-28 15:24:50|1027.86|1017.06|1028.46|1017.66|1028.85|1018.05|1027.82|1017.02|23
1646061900000|2022-02-28 15:25:00|1028.44|1017.64|1028.88|1018.08|1028.88|1018.08|1028.09|1017.29|12
1646061910000|2022-02-28 15:25:10|1028.89|1018.09|1027.52|1016.72|1029.07|1018.27|1027.52|1016.72|15
1646061920000|2022-02-28 15:25:20|1027.46|1016.66|1026.5|1015.7|1027.46|1016.66|1026.44|1015.64|17
1646061930000|2022-02-28 15:25:30|1026.04|1015.24|1024.92|1014.12|1026.22|1015.42|1024.67|1013.87|23
1646061940000|2022-02-28 15:25:40|1025.15|1014.35|1025.22|1014.42|1026.07|1015.27|1024.95|1014.15|19
1646061950000|2022-02-28 15:25:50|1025.02|1014.22|1025.88|1015.08|1025.9|1015.1|1024.97|1014.17|10
1646061960000|2022-02-28 15:26:00|1025.75|1014.95|1024.7|1013.9|1025.93|1015.13|1024.7|1013.9|18
1646061970000|2022-02-28 15:26:10|1024.71|1013.91|1024.3|1013.5|1024.78|1013.98|1024.3|1013.5|21
1646061980000|2022-02-28 15:26:20|1024.03|1013.23|1022.75|1011.95|1024.03|1013.23|1022.75|1011.95|15
1646061990000|2022-02-28 15:26:30|1022.46|1011.66|1022.64|1011.84|1022.84|1012.04|1022.28|1011.48|16
1646062000000|2022-02-28 15:26:40|1022.73|1011.93|1021.35|1010.55|1022.73|1011.93|1020.84|1010.04|21
1646062010000|2022-02-28 15:26:50|1021.14|1010.34|1020.91|1010.11|1021.14|1010.34|1020.17|1009.37|17
1646062020000|2022-02-28 15:27:00|1020.74|1009.94|1021.68|1010.88|1021.68|1010.88|1020.39|1009.59|17
1646062030000|2022-02-28 15:27:10|1021.8|1011|1021.87|1011.07|1021.87|1011.07|1021.77|1010.97|4
1646062040000|2022-02-28 15:27:20|1021.99|1011.19|1024.6|1013.8|1024.9|1014.1|1021.92|1011.12|27
1646062050000|2022-02-28 15:27:30|1024.67|1013.87|1024.27|1013.47|1024.67|1013.87|1024.19|1013.39|8
1646062060000|2022-02-28 15:27:40|1024.63|1013.83|1025.74|1014.94|1025.74|1014.94|1024.63|1013.83|13
1646062070000|2022-02-28 15:27:50|1025.77|1014.97|1025.23|1014.43|1025.77|1014.97|1025.15|1014.35|12
1646062080000|2022-02-28 15:28:00|1025.69|1014.89|1025.86|1015.06|1025.86|1015.06|1025.26|1014.46|11
1646062090000|2022-02-28 15:28:10|1025.89|1015.09|1025.14|1014.34|1025.89|1015.09|1025.14|1014.34|9
1646062100000|2022-02-28 15:28:20|1025.03|1014.23|1023.04|1012.24|1025.03|1014.23|1022.84|1012.04|11
1646062110000|2022-02-28 15:28:30|1022.92|1012.12|1021.07|1010.27|1022.98|1012.18|1020|1009.2|22
1646062120000|2022-02-28 15:28:40|1021.11|1010.31|1020.7|1009.9|1022.1|1011.3|1020.62|1009.82|15
1646062130000|2022-02-28 15:28:50|1021.04|1010.24|1018.99|1008.19|1021.04|1010.24|1018.96|1008.16|19
1646062140000|2022-02-28 15:29:00|1018.94|1008.14|1020.98|1010.18|1021.12|1010.32|1018.94|1008.14|15
1646062150000|2022-02-28 15:29:10|1021.82|1011.02|1021.96|1011.16|1022.55|1011.75|1021.61|1010.81|13
1646062160000|2022-02-28 15:29:20|1021.6|1010.8|1019.91|1009.11|1021.6|1010.8|1019.91|1009.11|16
1646062170000|2022-02-28 15:29:30|1019.86|1009.06|1019.31|1008.51|1019.98|1009.18|1019.06|1008.26|14
1646062180000|2022-02-28 15:29:40|1019.21|1008.41|1019.88|1009.08|1020.02|1009.22|1019.2|1008.4|9
1646062190000|2022-02-28 15:29:50|1019.93|1009.13|1019.21|1008.41|1020.13|1009.33|1019.21|1008.41|12
1646062200000|2022-02-28 15:30:00|1019.47|1008.67|1020.92|1010.12|1020.95|1010.15|1019.14|1008.34|18
1646062210000|2022-02-28 15:30:10|1020.85|1010.05|1020.55|1009.75|1021.35|1010.55|1020.42|1009.62|15
1646062220000|2022-02-28 15:30:20|1020.86|1010.06|1021.05|1010.25|1021.05|1010.25|1020.76|1009.96|9
1646062230000|2022-02-28 15:30:30|1020.89|1010.09|1021.35|1010.55|1021.35|1010.55|1020.89|1010.09|9
1646062240000|2022-02-28 15:30:40|1021.4|1010.6|1022.19|1011.39|1022.23|1011.43|1021.4|1010.6|12
1646062250000|2022-02-28 15:30:50|1022.3|1011.5|1022.67|1011.87|1022.96|1012.16|1022.27|1011.47|9
1646062260000|2022-02-28 15:31:00|1022.48|1011.68|1023.06|1012.26|1023.06|1012.26|1022.48|1011.68|5
1646062270000|2022-02-28 15:31:10|1022.93|1012.13|1022.96|1012.16|1022.96|1012.16|1022.93|1012.13|3
1646062280000|2022-02-28 15:31:20|1022.94|1012.14|1022.69|1011.89|1022.94|1012.14|1022.32|1011.52|16
1646062290000|2022-02-28 15:31:30|1022.82|1012.02|1023.05|1012.25|1023.05|1012.25|1022.81|1012.01|4
1646062300000|2022-02-28 15:31:40|1023.06|1012.26|1023.15|1012.35|1023.15|1012.35|1023.06|1012.26|4
1646062310000|2022-02-28 15:31:50|1023.38|1012.58|1023.2|1012.4|1023.38|1012.58|1023.2|1012.4|6
1646062320000|2022-02-28 15:32:00|1023.19|1012.39|1024.18|1013.38|1024.49|1013.69|1023.19|1012.39|11
1646062330000|2022-02-28 15:32:10|1024.46|1013.66|1023.86|1013.06|1024.46|1013.66|1023.82|1013.02|11
1646062340000|2022-02-28 15:32:20|1023.75|1012.95|1022.87|1012.07|1023.86|1013.06|1022.74|1011.94|14
1646062350000|2022-02-28 15:32:30|1022.2|1011.4|1022.59|1011.79|1023.1|1012.3|1021.94|1011.14|15
1646062360000|2022-02-28 15:32:40|1022.6|1011.8|1022.71|1011.91|1022.79|1011.99|1022.57|1011.77|5
1646062370000|2022-02-28 15:32:50|1022.77|1011.97|1022.04|1011.24|1022.98|1012.18|1022.02|1011.22|10
1646062380000|2022-02-28 15:33:00|1022.09|1011.29|1022.03|1011.23|1022.27|1011.47|1021.88|1011.08|17
1646062390000|2022-02-28 15:33:10|1022.19|1011.39|1021.79|1010.99|1022.3|1011.5|1021.79|1010.99|13
1646062400000|2022-02-28 15:33:20|1022.15|1011.35|1021.95|1011.15|1022.18|1011.38|1021.79|1010.99|7
1646062410000|2022-02-28 15:33:30|1022.17|1011.37|1021.95|1011.15|1022.17|1011.37|1021.95|1011.15|4
1646062420000|2022-02-28 15:33:40|1021.97|1011.17|1021.84|1011.04|1021.97|1011.17|1021.84|1011.04|2
1646062430000|2022-02-28 15:33:50|1021.93|1011.13|1022.43|1011.63|1022.43|1011.63|1021.93|1011.13|8
1646062440000|2022-02-28 15:34:00|1022.37|1011.57|1023.02|1012.22|1023.02|1012.22|1022.05|1011.25|12
1646062450000|2022-02-28 15:34:10|1023.6|1012.8|1023.79|1012.99|1023.81|1013.01|1023.6|1012.8|4
1646062460000|2022-02-28 15:34:20|1023.88|1013.08|1025.87|1015.07|1025.96|1015.16|1023.88|1013.08|14
1646062470000|2022-02-28 15:34:30|1025.34|1014.54|1023.7|1012.9|1025.62|1014.82|1023.7|1012.9|21
1646062480000|2022-02-28 15:34:40|1023.84|1013.04|1023.37|1012.57|1023.84|1013.04|1023.37|1012.57|7
1646062490000|2022-02-28 15:34:50|1023.16|1012.36|1023.31|1012.51|1023.31|1012.51|1022.93|1012.13|11
1646062500000|2022-02-28 15:35:00|1023.26|1012.46|1024.13|1013.33|1024.13|1013.33|1023.15|1012.35|15
1646062510000|2022-02-28 15:35:10|1024.12|1013.32|1025.19|1014.39|1025.23|1014.43|1024.12|1013.32|10
1646062520000|2022-02-28 15:35:20|1025.44|1014.64|1023.37|1012.57|1025.44|1014.64|1023.37|1012.57|15
1646062530000|2022-02-28 15:35:30|1023.35|1012.55|1022.86|1012.06|1023.6|1012.8|1022.86|1012.06|7
1646062540000|2022-02-28 15:35:40|1023.23|1012.43|1023.93|1013.13|1024.22|1013.42|1022.99|1012.19|12
1646062550000|2022-02-28 15:35:50|1024.03|1013.23|1025.48|1014.68|1025.48|1014.68|1024.03|1013.23|9
1646062560000|2022-02-28 15:36:00|1025.5|1014.7|1025.86|1015.06|1025.86|1015.06|1025.42|1014.62|10
1646062570000|2022-02-28 15:36:10|1025.57|1014.77|1025.82|1015.02|1026.02|1015.22|1025.48|1014.68|10
1646062580000|2022-02-28 15:36:20|1025.63|1014.83|1026.09|1015.29|1026.09|1015.29|1025.63|1014.83|7
1646062590000|2022-02-28 15:36:30|1026.14|1015.34|1026.56|1015.76|1026.56|1015.76|1026.13|1015.33|15
1646062600000|2022-02-28 15:36:40|1026.65|1015.85|1027.28|1016.48|1027.28|1016.48|1026.62|1015.82|7
1646062610000|2022-02-28 15:36:50|1027.51|1016.71|1026.73|1015.93|1027.51|1016.71|1026.64|1015.84|10
1646062620000|2022-02-28 15:37:00|1026.65|1015.85|1026.59|1015.79|1026.73|1015.93|1026.41|1015.61|10
1646062630000|2022-02-28 15:37:10|1026.38|1015.58|1025.19|1014.39|1026.38|1015.58|1025.19|1014.39|16
1646062640000|2022-02-28 15:37:20|1025.23|1014.43|1025.41|1014.61|1025.87|1015.07|1025.19|1014.39|10
1646062650000|2022-02-28 15:37:30|1025.43|1014.63|1023.29|1012.49|1025.43|1014.63|1023.29|1012.49|18
1646062660000|2022-02-28 15:37:40|1023.51|1012.71|1023.11|1012.31|1023.51|1012.71|1022.82|1012.02|11
1646062670000|2022-02-28 15:37:50|1022.9|1012.1|1022.79|1011.99|1023.44|1012.64|1022.79|1011.99|9
1646062680000|2022-02-28 15:38:00|1023.1|1012.3|1024.65|1013.85|1024.65|1013.85|1023.1|1012.3|12
1646062690000|2022-02-28 15:38:10|1024.68|1013.88|1024.26|1013.46|1024.72|1013.92|1024.26|1013.46|4
1646062700000|2022-02-28 15:38:20|1024.77|1013.97|1025.4|1014.6|1025.46|1014.66|1024.77|1013.97|18
1646062710000|2022-02-28 15:38:30|1025.44|1014.64|1024.78|1013.98|1025.44|1014.64|1024.43|1013.63|11
1646062720000|2022-02-28 15:38:40|1024.74|1013.94|1024.74|1013.94|1024.74|1013.94|1024.74|1013.94|1
1646062730000|2022-02-28 15:38:50|1024.69|1013.89|1024.55|1013.75|1024.69|1013.89|1024.25|1013.45|7
1646062740000|2022-02-28 15:39:00|1024.51|1013.71|1024.57|1013.77|1024.62|1013.82|1024.22|1013.42|8
1646062750000|2022-02-28 15:39:10|1024.52|1013.72|1024.24|1013.44|1024.52|1013.72|1024.14|1013.34|7
1646062760000|2022-02-28 15:39:20|1024.19|1013.39|1023.51|1012.71|1024.33|1013.53|1023.51|1012.71|15
1646062770000|2022-02-28 15:39:30|1023.47|1012.67|1023.23|1012.43|1023.73|1012.93|1023.02|1012.22|10
1646062780000|2022-02-28 15:39:40|1023.35|1012.55|1022.56|1011.76|1023.35|1012.55|1022.56|1011.76|10
1646062790000|2022-02-28 15:39:50|1022.75|1011.95|1022.1|1011.3|1022.88|1012.08|1022.1|1011.3|7
1646062800000|2022-02-28 15:40:00|1022.21|1011.41|1023.66|1012.86|1023.66|1012.86|1022.21|1011.41|10
1646062810000|2022-02-28 15:40:10|1023.67|1012.87|1023.24|1012.44|1023.67|1012.87|1023.24|1012.44|7
1646062820000|2022-02-28 15:40:20|1023.39|1012.59|1022.8|1012|1023.43|1012.63|1022.8|1012|10
1646062830000|2022-02-28 15:40:30|1022.69|1011.89|1022.91|1012.11|1023.08|1012.28|1022.14|1011.34|14
1646062840000|2022-02-28 15:40:40|1023.01|1012.21|1023.4|1012.6|1023.84|1013.04|1023.01|1012.21|18
1646062850000|2022-02-28 15:40:50|1023.09|1012.29|1023.78|1012.98|1023.78|1012.98|1022.64|1011.84|17
1646062860000|2022-02-28 15:41:00|1023.85|1013.05|1024.15|1013.35|1024.15|1013.35|1023.73|1012.93|3
1646062870000|2022-02-28 15:41:10|1024.38|1013.58|1024.73|1013.93|1025.03|1014.23|1024.36|1013.56|10
1646062880000|2022-02-28 15:41:20|1024.88|1014.08|1025.35|1014.55|1025.35|1014.55|1024.78|1013.98|10
1646062890000|2022-02-28 15:41:30|1025.24|1014.44|1024.66|1013.86|1025.24|1014.44|1024.66|1013.86|8
1646062900000|2022-02-28 15:41:40|1024.86|1014.06|1024.12|1013.32|1024.86|1014.06|1024.12|1013.32|13
1646062910000|2022-02-28 15:41:50|1024.29|1013.49|1024.01|1013.21|1024.65|1013.85|1024.01|1013.21|12
1646062920000|2022-02-28 15:42:00|1024.25|1013.45|1024.59|1013.79|1024.59|1013.79|1023.93|1013.13|11
1646062930000|2022-02-28 15:42:10|1024.55|1013.75|1024.09|1013.29|1024.55|1013.75|1024.09|1013.29|11
1646062940000|2022-02-28 15:42:20|1024.06|1013.26|1024.13|1013.33|1024.43|1013.63|1024.06|1013.26|11
1646062950000|2022-02-28 15:42:30|1023.96|1013.16|1024.43|1013.63|1024.5|1013.7|1023.96|1013.16|9
1646062960000|2022-02-28 15:42:40|1024.25|1013.45|1024.42|1013.62|1024.42|1013.62|1024.13|1013.33|4
1646062970000|2022-02-28 15:42:50|1024.13|1013.33|1023.97|1013.17|1024.13|1013.33|1023.92|1013.12|6
1646062980000|2022-02-28 15:43:00|1024.11|1013.31|1024.14|1013.34|1024.23|1013.43|1024.11|1013.31|4
1646062990000|2022-02-28 15:43:10|1024.25|1013.45|1024.64|1013.84|1024.65|1013.85|1024.25|1013.45|6
1646063000000|2022-02-28 15:43:20|1024.32|1013.52|1024.86|1014.06|1025.25|1014.45|1024.32|1013.52|11
1646063010000|2022-02-28 15:43:30|1024.83|1014.03|1023.97|1013.17|1024.83|1014.03|1023.97|1013.17|7
1646063020000|2022-02-28 15:43:40|1023.84|1013.04|1022.9|1012.1|1024.25|1013.45|1022.9|1012.1|14
1646063030000|2022-02-28 15:43:50|1022.83|1012.03|1022.08|1011.28|1022.9|1012.1|1022.08|1011.28|8
1646063040000|2022-02-28 15:44:00|1022.3|1011.5|1021.09|1010.29|1022.3|1011.5|1021.09|1010.29|9
1646063050000|2022-02-28 15:44:10|1021.31|1010.51|1020.31|1009.51|1021.31|1010.51|1019.92|1009.12|15
1646063060000|2022-02-28 15:44:20|1020.13|1009.33|1019.99|1009.19|1020.16|1009.36|1019.92|1009.12|7
1646063070000|2022-02-28 15:44:30|1019.74|1008.94|1019.86|1009.06|1020.29|1009.49|1019.48|1008.68|16
1646063080000|2022-02-28 15:44:40|1019.52|1008.72|1019.25|1008.45|1019.52|1008.72|1019.2|1008.4|9
1646063090000|2022-02-28 15:44:50|1019.24|1008.44|1018.97|1008.17|1019.32|1008.52|1018.97|1008.17|7
1646063100000|2022-02-28 15:45:00|1018.9|1008.1|1018.83|1008.03|1019.24|1008.44|1018.83|1008.03|4
1646063110000|2022-02-28 15:45:10|1019.01|1008.21|1020.03|1009.23|1020.19|1009.39|1019|1008.2|12
1646063120000|2022-02-28 15:45:20|1019.72|1008.92|1018.74|1007.94|1019.76|1008.96|1018.67|1007.87|14
1646063130000|2022-02-28 15:45:30|1018.83|1008.03|1018.69|1007.89|1018.93|1008.13|1018.69|1007.89|5
1646063140000|2022-02-28 15:45:40|1018.9|1008.1|1019.25|1008.45|1019.25|1008.45|1018.66|1007.86|5
1646063150000|2022-02-28 15:45:50|1019.14|1008.34|1019.22|1008.42|1019.53|1008.73|1019.14|1008.34|12
1646063160000|2022-02-28 15:46:00|1019.37|1008.57|1019.33|1008.53|1019.53|1008.73|1019.11|1008.31|7
1646063170000|2022-02-28 15:46:10|1019.7|1008.9|1019.7|1008.9|1019.7|1008.9|1019.26|1008.46|5
1646063180000|2022-02-28 15:46:20|1019.6|1008.8|1020.53|1009.73|1020.74|1009.94|1019.6|1008.8|9
1646063190000|2022-02-28 15:46:30|1020.58|1009.78|1020.8|1010|1021.26|1010.46|1020.58|1009.78|10
1646063200000|2022-02-28 15:46:40|1020.73|1009.93|1020.95|1010.15|1020.98|1010.18|1020.73|1009.93|6
1646063210000|2022-02-28 15:46:50|1020.82|1010.02|1021.52|1010.72|1022.06|1011.26|1020.82|1010.02|15
1646063220000|2022-02-28 15:47:00|1021.53|1010.73|1021.11|1010.31|1021.53|1010.73|1020.94|1010.14|8
1646063230000|2022-02-28 15:47:10|1021.13|1010.33|1021.25|1010.45|1021.25|1010.45|1021.13|1010.33|8
1646063240000|2022-02-28 15:47:20|1021.37|1010.57|1021.5|1010.7|1021.5|1010.7|1020.89|1010.09|12
1646063250000|2022-02-28 15:47:30|1021.46|1010.66|1021.92|1011.12|1021.92|1011.12|1021.23|1010.43|8
1646063260000|2022-02-28 15:47:40|1022.04|1011.24|1023.05|1012.25|1023.05|1012.25|1021.96|1011.16|10
1646063270000|2022-02-28 15:47:50|1023.02|1012.22|1022.6|1011.8|1023.2|1012.4|1022.6|1011.8|8
1646063280000|2022-02-28 15:48:00|1022.61|1011.81|1022.25|1011.45|1022.72|1011.92|1022.25|1011.45|7
1646063290000|2022-02-28 15:48:10|1022.4|1011.6|1022.49|1011.69|1022.81|1012.01|1022.4|1011.6|6
1646063300000|2022-02-28 15:48:20|1022.21|1011.41|1022.73|1011.93|1022.73|1011.93|1022.19|1011.39|5
1646063310000|2022-02-28 15:48:30|1022.78|1011.98|1023.26|1012.46|1023.32|1012.52|1022.77|1011.97|12
1646063320000|2022-02-28 15:48:40|1023.95|1013.15|1023.15|1012.35|1023.98|1013.18|1023.15|1012.35|11
1646063330000|2022-02-28 15:48:50|1022.78|1011.98|1022.21|1011.41|1022.85|1012.05|1022.21|1011.41|9
1646063340000|2022-02-28 15:49:00|1022.22|1011.42|1022.66|1011.86|1022.94|1012.14|1022.17|1011.37|9
1646063350000|2022-02-28 15:49:10|1022.9|1012.1|1022.95|1012.15|1022.95|1012.15|1022.43|1011.63|12
1646063360000|2022-02-28 15:49:20|1023.04|1012.24|1023.06|1012.26|1023.06|1012.26|1022.54|1011.74|12
1646063370000|2022-02-28 15:49:30|1023.03|1012.23|1022.87|1012.07|1023.08|1012.28|1022.87|1012.07|8
1646063380000|2022-02-28 15:49:40|1022.95|1012.15|1022.48|1011.68|1023.08|1012.28|1022.48|1011.68|8
1646063390000|2022-02-28 15:49:50|1022.1|1011.3|1022.25|1011.45|1022.25|1011.45|1022.1|1011.3|4
1646063400000|2022-02-28 15:50:00|1022.18|1011.38|1022.42|1011.62|1022.42|1011.62|1022.13|1011.33|12
1646063410000|2022-02-28 15:50:10|1022.62|1011.82|1022.87|1012.07|1022.93|1012.13|1022.62|1011.82|4
1646063420000|2022-02-28 15:50:20|1023.23|1012.43|1023.12|1012.32|1023.23|1012.43|1023.12|1012.32|9
1646063430000|2022-02-28 15:50:30|1023.19|1012.39|1022.5|1011.7|1023.19|1012.39|1022.43|1011.63|12
1646063440000|2022-02-28 15:50:40|1022.57|1011.77|1022.96|1012.16|1022.96|1012.16|1022.56|1011.76|6
1646063450000|2022-02-28 15:50:50|1022.95|1012.15|1022.55|1011.75|1022.95|1012.15|1022.52|1011.72|11
1646063460000|2022-02-28 15:51:00|1022.25|1011.45|1023.02|1012.22|1023.02|1012.22|1022.25|1011.45|7
1646063470000|2022-02-28 15:51:10|1023.19|1012.39|1021.72|1010.92|1023.19|1012.39|1021.72|1010.92|8
1646063480000|2022-02-28 15:51:20|1021.73|1010.93|1021.65|1010.85|1021.73|1010.93|1021.28|1010.48|8
1646063490000|2022-02-28 15:51:30|1021.64|1010.84|1021.93|1011.13|1021.99|1011.19|1021.61|1010.81|6
1646063500000|2022-02-28 15:51:40|1022.02|1011.22|1021.32|1010.52|1022.11|1011.31|1021.32|1010.52|10
1646063510000|2022-02-28 15:51:50|1021.25|1010.45|1021.2|1010.4|1021.41|1010.61|1020.74|1009.94|10
1646063520000|2022-02-28 15:52:00|1021.26|1010.46|1021.61|1010.81|1022.31|1011.51|1021.26|1010.46|12
1646063530000|2022-02-28 15:52:10|1021.79|1010.99|1022.75|1011.95|1022.95|1012.15|1021.79|1010.99|11
1646063540000|2022-02-28 15:52:20|1022.68|1011.88|1023.01|1012.21|1023.01|1012.21|1022.46|1011.66|6
1646063550000|2022-02-28 15:52:30|1023.03|1012.23|1024.16|1013.36|1024.19|1013.39|1023.03|1012.23|13
1646063560000|2022-02-28 15:52:40|1023.96|1013.16|1023.87|1013.07|1024.1|1013.3|1023.51|1012.71|8
1646063570000|2022-02-28 15:52:50|1023.94|1013.14|1023.44|1012.64|1024.05|1013.25|1023.44|1012.64|7
1646063580000|2022-02-28 15:53:00|1023.48|1012.68|1023.69|1012.89|1024.07|1013.27|1023.48|1012.68|11
1646063590000|2022-02-28 15:53:10|1023.68|1012.88|1023.45|1012.65|1023.7|1012.9|1023.2|1012.4|15
1646063600000|2022-02-28 15:53:20|1023.29|1012.49|1024.04|1013.24|1024.04|1013.24|1023.29|1012.49|7
1646063610000|2022-02-28 15:53:30|1024.05|1013.25|1024.64|1013.84|1025.2|1014.4|1024.05|1013.25|15
1646063620000|2022-02-28 15:53:40|1024.63|1013.83|1023.73|1012.93|1024.66|1013.86|1023.73|1012.93|4
1646063630000|2022-02-28 15:53:50|1023.56|1012.76|1023.64|1012.84|1023.64|1012.84|1023.51|1012.71|5
1646063640000|2022-02-28 15:54:00|1023.72|1012.92|1024.34|1013.54|1024.34|1013.54|1023.7|1012.9|14
1646063650000|2022-02-28 15:54:10|1024.26|1013.46|1024.23|1013.43|1024.26|1013.46|1023.86|1013.06|6
1646063660000|2022-02-28 15:54:20|1024.22|1013.42|1024.28|1013.48|1024.33|1013.53|1023.97|1013.17|11
1646063670000|2022-02-28 15:54:30|1024.3|1013.5|1024.47|1013.67|1024.91|1014.11|1024.04|1013.24|12
1646063680000|2022-02-28 15:54:40|1024.19|1013.39|1023.65|1012.85|1024.19|1013.39|1023.65|1012.85|5
1646063690000|2022-02-28 15:54:50|1023.53|1012.73|1023.64|1012.84|1023.64|1012.84|1023.53|1012.73|3
1646063700000|2022-02-28 15:55:00|1023.93|1013.13|1024.05|1013.25|1024.05|1013.25|1023.93|1013.13|4
1646063710000|2022-02-28 15:55:10|1024.17|1013.37|1025.06|1014.26|1025.08|1014.28|1024.17|1013.37|12
1646063720000|2022-02-28 15:55:20|1025.26|1014.46|1025.15|1014.35|1025.26|1014.46|1025.15|1014.35|2
1646063730000|2022-02-28 15:55:30|1025.16|1014.36|1026.03|1015.23|1026.03|1015.23|1025.15|1014.35|5
1646063740000|2022-02-28 15:55:40|1026.02|1015.22|1025.89|1015.09|1026.23|1015.43|1025.89|1015.09|6
1646063750000|2022-02-28 15:55:50|1025.88|1015.08|1024.57|1013.77|1025.88|1015.08|1024.57|1013.77|20
1646063760000|2022-02-28 15:56:00|1024.54|1013.74|1024.94|1014.14|1024.94|1014.14|1024.54|1013.74|10
1646063770000|2022-02-28 15:56:10|1025.14|1014.34|1025.59|1014.79|1025.59|1014.79|1025.14|1014.34|8
1646063780000|2022-02-28 15:56:20|1025.81|1015.01|1026.32|1015.52|1026.32|1015.52|1025.75|1014.95|11
1646063790000|2022-02-28 15:56:30|1026.47|1015.67|1026.98|1016.18|1026.98|1016.18|1026.47|1015.67|7
1646063800000|2022-02-28 15:56:40|1027.33|1016.53|1028.05|1017.25|1028.06|1017.26|1027.21|1016.41|19
1646063810000|2022-02-28 15:56:50|1028.1|1017.3|1028.8|1018|1029.62|1018.82|1028.1|1017.3|16
1646063820000|2022-02-28 15:57:00|1028.73|1017.93|1027.66|1016.86|1028.73|1017.93|1027.61|1016.81|14
1646063830000|2022-02-28 15:57:10|1027.53|1016.73|1027.45|1016.65|1027.53|1016.73|1027.31|1016.51|3
1646063840000|2022-02-28 15:57:20|1027.33|1016.53|1028.05|1017.25|1028.08|1017.28|1027.33|1016.53|13
1646063850000|2022-02-28 15:57:30|1028.09|1017.29|1028.54|1017.74|1028.97|1018.17|1027.99|1017.19|7
1646063860000|2022-02-28 15:57:40|1028.62|1017.82|1027.55|1016.75|1028.62|1017.82|1027.55|1016.75|11
1646063870000|2022-02-28 15:57:50|1027.59|1016.79|1028.5|1017.7|1028.5|1017.7|1027.59|1016.79|11
1646063880000|2022-02-28 15:58:00|1028.74|1017.94|1029.13|1018.33|1029.13|1018.33|1028.5|1017.7|12
1646063890000|2022-02-28 15:58:10|1029.16|1018.36|1029.5|1018.7|1029.5|1018.7|1029.16|1018.36|2
1646063900000|2022-02-28 15:58:20|1029.39|1018.59|1029.17|1018.37|1029.49|1018.69|1028.88|1018.08|7
1646063910000|2022-02-28 15:58:30|1029.1|1018.3|1029.77|1018.97|1030.03|1019.23|1029.1|1018.3|12
1646063920000|2022-02-28 15:58:40|1029.76|1018.96|1029.53|1018.73|1030|1019.2|1029.53|1018.73|12
1646063930000|2022-02-28 15:58:50|1029.5|1018.7|1029.59|1018.79|1029.74|1018.94|1029.5|1018.7|6
1646063940000|2022-02-28 15:59:00|1029.74|1018.94|1028.79|1017.99|1029.98|1019.18|1028.79|1017.99|18
1646063950000|2022-02-28 15:59:10|1028.66|1017.86|1027.51|1016.71|1028.66|1017.86|1027.51|1016.71|10
1646063960000|2022-02-28 15:59:20|1027.64|1016.84|1026.84|1016.04|1027.82|1017.02|1026.84|1016.04|12
1646063970000|2022-02-28 15:59:30|1026.99|1016.19|1027.08|1016.28|1027.08|1016.28|1026.88|1016.08|6
1646063980000|2022-02-28 15:59:40|1027.01|1016.21|1027.08|1016.28|1027.26|1016.46|1027.01|1016.21|3
1646063990000|2022-02-28 15:59:50|1026.98|1016.18|1027.95|1017.15|1027.95|1017.15|1026.65|1015.85|12
1646064000000|2022-02-28 16:00:00|1028.07|1017.27|1029.45|1018.65|1029.59|1018.79|1028.07|1017.27|9
1646064010000|2022-02-28 16:00:10|1029.25|1018.45|1030.01|1019.21|1030.01|1019.21|1028.88|1018.08|16
1646064020000|2022-02-28 16:00:20|1030.18|1019.38|1030.24|1019.44|1030.24|1019.44|1030.15|1019.35|4
1646064030000|2022-02-28 16:00:30|1030.31|1019.51|1031.84|1021.04|1031.84|1021.04|1030.31|1019.51|18
1646064040000|2022-02-28 16:00:40|1031.81|1021.01|1029.91|1019.11|1031.82|1021.02|1029.91|1019.11|11
1646064050000|2022-02-28 16:00:50|1029.6|1018.8|1029.98|1019.18|1030.1|1019.3|1029.6|1018.8|8
1646064060000|2022-02-28 16:01:00|1029.9|1019.1|1028.48|1017.68|1029.9|1019.1|1028.48|1017.68|14
1646064070000|2022-02-28 16:01:10|1028.49|1017.69|1027.85|1017.05|1028.67|1017.87|1027.28|1016.48|17
1646064080000|2022-02-28 16:01:20|1028.01|1017.21|1029.14|1018.34|1029.27|1018.47|1027.99|1017.19|17
1646064090000|2022-02-28 16:01:30|1029.59|1018.79|1028.41|1017.61|1029.59|1018.79|1028.41|1017.61|6
1646064100000|2022-02-28 16:01:40|1028.5|1017.7|1028.87|1018.07|1028.87|1018.07|1028.2|1017.4|8
1646064110000|2022-02-28 16:01:50|1029.01|1018.21|1030.85|1020.05|1030.98|1020.18|1028.99|1018.19|16
1646064120000|2022-02-28 16:02:00|1030.99|1020.19|1031.71|1020.91|1033.14|1022.34|1030.99|1020.19|22
1646064130000|2022-02-28 16:02:10|1031.8|1021|1030.42|1019.62|1031.8|1021|1030.42|1019.62|12
1646064140000|2022-02-28 16:02:20|1030.38|1019.58|1030.16|1019.36|1030.38|1019.58|1030.09|1019.29|10
1646064150000|2022-02-28 16:02:30|1030.25|1019.45|1032.27|1021.47|1032.27|1021.47|1030.16|1019.36|11
1646064160000|2022-02-28 16:02:40|1032.4|1021.6|1032.42|1021.62|1032.57|1021.77|1032.27|1021.47|6
1646064170000|2022-02-28 16:02:50|1032.92|1022.12|1033.09|1022.29|1033.56|1022.76|1032.75|1021.95|14
1646064180000|2022-02-28 16:03:00|1032.94|1022.14|1034.06|1023.26|1034.34|1023.54|1032.03|1021.23|24
1646064190000|2022-02-28 16:03:10|1034.35|1023.55|1035.83|1025.03|1035.83|1025.03|1034.35|1023.55|9
1646064200000|2022-02-28 16:03:20|1035.97|1025.17|1034|1023.2|1036.14|1025.34|1033.99|1023.19|19
1646064210000|2022-02-28 16:03:30|1034.01|1023.21|1035.57|1024.77|1035.57|1024.77|1034|1023.2|17
1646064220000|2022-02-28 16:03:40|1035.66|1024.86|1034.89|1024.09|1035.95|1025.15|1034.89|1024.09|20
1646064230000|2022-02-28 16:03:50|1034.87|1024.07|1034.31|1023.51|1034.9|1024.1|1033.86|1023.06|19
1646064240000|2022-02-28 16:04:00|1034.6|1023.8|1035.26|1024.46|1035.47|1024.67|1034.6|1023.8|17
1646064250000|2022-02-28 16:04:10|1035.45|1024.65|1035.01|1024.21|1035.77|1024.97|1034.55|1023.75|19
1646064260000|2022-02-28 16:04:20|1035.25|1024.45|1034.82|1024.02|1035.25|1024.45|1034.72|1023.92|8
1646064270000|2022-02-28 16:04:30|1034.77|1023.97|1035.58|1024.78|1035.58|1024.78|1034.41|1023.61|19
1646064280000|2022-02-28 16:04:40|1035.41|1024.61|1035.49|1024.69|1035.49|1024.69|1035.36|1024.56|4
1646064290000|2022-02-28 16:04:50|1035.56|1024.76|1035.15|1024.35|1035.67|1024.87|1034.81|1024.01|8
1646064300000|2022-02-28 16:05:00|1035.09|1024.29|1034.37|1023.57|1035.09|1024.29|1034.31|1023.51|10
1646064310000|2022-02-28 16:05:10|1034.3|1023.5|1033.07|1022.27|1034.36|1023.56|1032.98|1022.18|19
1646064320000|2022-02-28 16:05:20|1033.44|1022.64|1033.51|1022.71|1033.98|1023.18|1032.99|1022.19|15
1646064330000|2022-02-28 16:05:30|1033.42|1022.62|1034.1|1023.3|1034.24|1023.44|1033.42|1022.62|10
1646064340000|2022-02-28 16:05:40|1034.24|1023.44|1033.46|1022.66|1034.46|1023.66|1033.46|1022.66|11
1646064350000|2022-02-28 16:05:50|1033.08|1022.28|1032.62|1021.82|1033.08|1022.28|1032.62|1021.82|5
1646064360000|2022-02-28 16:06:00|1032.69|1021.89|1031.69|1020.89|1032.7|1021.9|1031.69|1020.89|8
1646064370000|2022-02-28 16:06:10|1031.64|1020.84|1030.58|1019.78|1031.64|1020.84|1030.58|1019.78|13
1646064380000|2022-02-28 16:06:20|1030.53|1019.73|1029.92|1019.12|1031.08|1020.28|1029.92|1019.12|14
1646064390000|2022-02-28 16:06:30|1029.82|1019.02|1030.53|1019.73|1030.97|1020.17|1029.47|1018.67|21
1646064400000|2022-02-28 16:06:40|1030.54|1019.74|1029.61|1018.81|1030.54|1019.74|1029.61|1018.81|10
1646064410000|2022-02-28 16:06:50|1029.63|1018.83|1028.84|1018.04|1029.78|1018.98|1028.84|1018.04|12
1646064420000|2022-02-28 16:07:00|1028.94|1018.14|1026.82|1016.02|1029.04|1018.24|1026.82|1016.02|17
1646064430000|2022-02-28 16:07:10|1026.1|1015.3|1026.97|1016.17|1027.22|1016.42|1026.1|1015.3|19
1646064440000|2022-02-28 16:07:20|1027.27|1016.47|1024.75|1013.95|1027.27|1016.47|1024.75|1013.95|20
1646064450000|2022-02-28 16:07:30|1025.11|1014.31|1024.13|1013.33|1025.11|1014.31|1023.63|1012.83|27
1646064460000|2022-02-28 16:07:40|1024.05|1013.25|1024.15|1013.35|1024.48|1013.68|1024.05|1013.25|9
1646064470000|2022-02-28 16:07:50|1024.04|1013.24|1024.29|1013.49|1024.38|1013.58|1024.04|1013.24|6
1646064480000|2022-02-28 16:08:00|1024.09|1013.29|1025.24|1014.44|1025.4|1014.6|1024.05|1013.25|17
1646064490000|2022-02-28 16:08:10|1025.49|1014.69|1025.88|1015.08|1025.88|1015.08|1025.14|1014.34|10
1646064500000|2022-02-28 16:08:20|1025.55|1014.75|1025.34|1014.54|1025.75|1014.95|1025.34|1014.54|10
1646064510000|2022-02-28 16:08:30|1025.05|1014.25|1025|1014.2|1025.05|1014.25|1024.99|1014.19|3
1646064520000|2022-02-28 16:08:40|1024.98|1014.18|1023.98|1013.18|1024.98|1014.18|1023.98|1013.18|8
1646064530000|2022-02-28 16:08:50|1024.07|1013.27|1023.47|1012.67|1024.35|1013.55|1023.47|1012.67|14
1646064540000|2022-02-28 16:09:00|1023.65|1012.85|1024.66|1013.86|1024.66|1013.86|1022.63|1011.83|17
1646064550000|2022-02-28 16:09:10|1024.69|1013.89|1025|1014.2|1025.01|1014.21|1024.24|1013.44|15
1646064560000|2022-02-28 16:09:20|1025.06|1014.26|1026.2|1015.4|1026.2|1015.4|1025.05|1014.25|9
1646064570000|2022-02-28 16:09:30|1026.12|1015.32|1024.97|1014.17|1026.12|1015.32|1024.61|1013.81|17
1646064580000|2022-02-28 16:09:40|1024.75|1013.95|1024.33|1013.53|1024.78|1013.98|1024.26|1013.46|15
1646064590000|2022-02-28 16:09:50|1024.37|1013.57|1024.6|1013.8|1024.6|1013.8|1024.14|1013.34|6
1646064600000|2022-02-28 16:10:00|1024.63|1013.83|1023.67|1012.87|1024.63|1013.83|1023.67|1012.87|18
1646064610000|2022-02-28 16:10:10|1023.61|1012.81|1022.85|1012.05|1023.61|1012.81|1022.59|1011.79|10
1646064620000|2022-02-28 16:10:20|1022.66|1011.86|1021.93|1011.13|1022.85|1012.05|1021.75|1010.95|15
1646064630000|2022-02-28 16:10:30|1021.75|1010.95|1020.61|1009.81|1021.75|1010.95|1020.61|1009.81|15
1646064640000|2022-02-28 16:10:40|1020.62|1009.82|1019.58|1008.78|1020.62|1009.82|1019.58|1008.78|14
1646064650000|2022-02-28 16:10:50|1019.57|1008.77|1020.79|1009.99|1020.93|1010.13|1019.57|1008.77|15
1646064660000|2022-02-28 16:11:00|1020.77|1009.97|1020.38|1009.58|1020.98|1010.18|1020.38|1009.58|14
1646064670000|2022-02-28 16:11:10|1020.41|1009.61|1020.55|1009.75|1020.55|1009.75|1020.41|1009.61|4
1646064680000|2022-02-28 16:11:20|1020.64|1009.84|1021.99|1011.19|1021.99|1011.19|1020.64|1009.84|9
1646064690000|2022-02-28 16:11:30|1021.86|1011.06|1021.92|1011.12|1022|1011.2|1021.86|1011.06|5
1646064700000|2022-02-28 16:11:40|1021.89|1011.09|1020.56|1009.76|1021.89|1011.09|1020.55|1009.75|14
1646064710000|2022-02-28 16:11:50|1020.74|1009.94|1022.05|1011.25|1022.05|1011.25|1020.74|1009.94|15
1646064720000|2022-02-28 16:12:00|1021.95|1011.15|1022.84|1012.04|1022.87|1012.07|1021.73|1010.93|12
1646064730000|2022-02-28 16:12:10|1022.91|1012.11|1023.95|1013.15|1023.95|1013.15|1022.91|1012.11|15
1646064740000|2022-02-28 16:12:20|1024.02|1013.22|1023.14|1012.34|1024.22|1013.42|1023.14|1012.34|18
1646064750000|2022-02-28 16:12:30|1023.44|1012.64|1023.5|1012.7|1023.85|1013.05|1023.19|1012.39|7
1646064760000|2022-02-28 16:12:40|1023.7|1012.9|1023.54|1012.74|1023.94|1013.14|1023.41|1012.61|11
1646064770000|2022-02-28 16:12:50|1023.24|1012.44|1023.4|1012.6|1023.68|1012.88|1023.04|1012.24|10
1646064780000|2022-02-28 16:13:00|1023.3|1012.5|1024.74|1013.94|1024.74|1013.94|1023.3|1012.5|10
1646064790000|2022-02-28 16:13:10|1024.9|1014.1|1024.26|1013.46|1024.9|1014.1|1024.16|1013.36|8
1646064800000|2022-02-28 16:13:20|1024.2|1013.4|1024.68|1013.88|1024.68|1013.88|1023.82|1013.02|14
1646064810000|2022-02-28 16:13:30|1024.58|1013.78|1024.6|1013.8|1024.93|1014.13|1024.58|1013.78|13
1646064820000|2022-02-28 16:13:40|1024.76|1013.96|1024.6|1013.8|1024.89|1014.09|1024.6|1013.8|4
1646064830000|2022-02-28 16:13:50|1024.76|1013.96|1024.16|1013.36|1024.94|1014.14|1024.16|1013.36|13
1646064840000|2022-02-28 16:14:00|1023.95|1013.15|1023.57|1012.77|1023.95|1013.15|1023.57|1012.77|4
1646064850000|2022-02-28 16:14:10|1023.56|1012.76|1024.08|1013.28|1024.09|1013.29|1023.56|1012.76|7
1646064860000|2022-02-28 16:14:20|1024.11|1013.31|1024.61|1013.81|1024.91|1014.11|1024.11|1013.31|12
1646064870000|2022-02-28 16:14:30|1024.78|1013.98|1023.84|1013.04|1024.78|1013.98|1023.84|1013.04|9
1646064880000|2022-02-28 16:14:40|1023.83|1013.03|1023.87|1013.07|1024.09|1013.29|1023.74|1012.94|15
1646064890000|2022-02-28 16:14:50|1023.76|1012.96|1023.7|1012.9|1023.92|1013.12|1023.65|1012.85|11
1646064900000|2022-02-28 16:15:00|1023.62|1012.82|1024.28|1013.48|1024.28|1013.48|1023.62|1012.82|7
1646064910000|2022-02-28 16:15:10|1024.31|1013.51|1024.14|1013.34|1024.88|1014.08|1024.14|1013.34|8
1646064920000|2022-02-28 16:15:20|1024.1|1013.3|1023.32|1012.52|1024.1|1013.3|1023.1|1012.3|8
1646064930000|2022-02-28 16:15:30|1023.1|1012.3|1022.19|1011.39|1023.56|1012.76|1022.19|1011.39|18
1646064940000|2022-02-28 16:15:40|1022.12|1011.32|1021.47|1010.67|1022.12|1011.32|1021.42|1010.62|9
1646064950000|2022-02-28 16:15:50|1021.42|1010.62|1021.98|1011.18|1022.04|1011.24|1021.42|1010.62|8
1646064960000|2022-02-28 16:16:00|1022.02|1011.22|1021.73|1010.93|1022.02|1011.22|1021.73|1010.93|5
1646064970000|2022-02-28 16:16:10|1021.45|1010.65|1020.77|1009.97|1021.49|1010.69|1020.77|1009.97|10
1646064980000|2022-02-28 16:16:20|1020.8|1010|1020.8|1010|1020.81|1010.01|1020.8|1010|3
1646064990000|2022-02-28 16:16:30|1020.86|1010.06|1020.78|1009.98|1020.86|1010.06|1020.78|1009.98|5
1646065000000|2022-02-28 16:16:40|1020.7|1009.9|1021.1|1010.3|1021.1|1010.3|1020.66|1009.86|4
1646065010000|2022-02-28 16:16:50|1020.99|1010.19|1021.58|1010.78|1021.98|1011.18|1020.75|1009.95|13
1646065020000|2022-02-28 16:17:00|1021.57|1010.77|1021.7|1010.9|1022.09|1011.29|1021.48|1010.68|13
1646065030000|2022-02-28 16:17:10|1021.74|1010.94|1022.14|1011.34|1022.16|1011.36|1021.74|1010.94|10
1646065040000|2022-02-28 16:17:20|1022.16|1011.36|1022.71|1011.91|1022.71|1011.91|1022.16|1011.36|5
1646065050000|2022-02-28 16:17:30|1022.78|1011.98|1022.66|1011.86|1023.06|1012.26|1022.66|1011.86|15
1646065060000|2022-02-28 16:17:40|1022.67|1011.87|1023.68|1012.88|1023.95|1013.15|1022.67|1011.87|18
1646065070000|2022-02-28 16:17:50|1023.79|1012.99|1024.28|1013.48|1024.28|1013.48|1023.79|1012.99|9
1646065080000|2022-02-28 16:18:00|1024.25|1013.45|1024.2|1013.4|1024.25|1013.45|1024.13|1013.33|3
1646065090000|2022-02-28 16:18:10|1024.09|1013.29|1024.55|1013.75|1024.91|1014.11|1024.09|1013.29|12
1646065100000|2022-02-28 16:18:20|1024.76|1013.96|1025.09|1014.29|1025.09|1014.29|1024.7|1013.9|15
1646065110000|2022-02-28 16:18:30|1025.16|1014.36|1027.88|1017.08|1027.88|1017.08|1025.16|1014.36|15
1646065120000|2022-02-28 16:18:40|1027.9|1017.1|1026.5|1015.7|1027.9|1017.1|1026.49|1015.69|22
1646065130000|2022-02-28 16:18:50|1026.68|1015.88|1025.76|1014.96|1026.89|1016.09|1025.76|1014.96|17
1646065140000|2022-02-28 16:19:00|1025.84|1015.04|1025.7|1014.9|1025.9|1015.1|1025.62|1014.82|12
1646065150000|2022-02-28 16:19:10|1025.91|1015.11|1026.92|1016.12|1026.92|1016.12|1025.75|1014.95|12
1646065160000|2022-02-28 16:19:20|1026.95|1016.15|1028.01|1017.21|1028.01|1017.21|1026.95|1016.15|11
1646065170000|2022-02-28 16:19:30|1027.9|1017.1|1027.67|1016.87|1027.9|1017.1|1027.49|1016.69|17
1646065180000|2022-02-28 16:19:40|1027.59|1016.79|1027.57|1016.77|1028.01|1017.21|1027.56|1016.76|9
1646065190000|2022-02-28 16:19:50|1027.52|1016.72|1027.24|1016.44|1027.52|1016.72|1026.87|1016.07|10
1646065200000|2022-02-28 16:20:00|1027.31|1016.51|1027.31|1016.51|1027.65|1016.85|1027.31|1016.51|4
1646065210000|2022-02-28 16:20:10|1027.4|1016.6|1026.66|1015.86|1028|1017.2|1026.66|1015.86|19
1646065220000|2022-02-28 16:20:20|1026.84|1016.04|1026.58|1015.78|1026.84|1016.04|1026.58|1015.78|9
1646065230000|2022-02-28 16:20:30|1026.84|1016.04|1026.84|1016.04|1026.84|1016.04|1026.84|1016.04|1
1646065240000|2022-02-28 16:20:40|1026.9|1016.1|1026.85|1016.05|1026.9|1016.1|1026.7|1015.9|4
1646065250000|2022-02-28 16:20:50|1026.96|1016.16|1027.02|1016.22|1027.02|1016.22|1026.96|1016.16|2
1646065260000|2022-02-28 16:21:00|1026.91|1016.11|1027.39|1016.59|1027.39|1016.59|1026.86|1016.06|5
1646065270000|2022-02-28 16:21:10|1027.28|1016.48|1027.12|1016.32|1027.28|1016.48|1027.12|1016.32|2
1646065280000|2022-02-28 16:21:20|1027.26|1016.46|1027.32|1016.52|1027.59|1016.79|1027.26|1016.46|4
1646065290000|2022-02-28 16:21:30|1027.27|1016.47|1027.83|1017.03|1027.91|1017.11|1027.27|1016.47|8
1646065300000|2022-02-28 16:21:40|1027.87|1017.07|1028.25|1017.45|1028.25|1017.45|1027.87|1017.07|10
1646065310000|2022-02-28 16:21:50|1028.9|1018.1|1027.86|1017.06|1028.9|1018.1|1027.86|1017.06|10
1646065320000|2022-02-28 16:22:00|1027.92|1017.12|1027.57|1016.77|1028.01|1017.21|1027.57|1016.77|6
1646065330000|2022-02-28 16:22:10|1027.48|1016.68|1027.48|1016.68|1027.48|1016.68|1027.48|1016.68|1
1646065340000|2022-02-28 16:22:20|1027.35|1016.55|1026.56|1015.76|1027.35|1016.55|1026.54|1015.74|11
1646065350000|2022-02-28 16:22:30|1026.53|1015.73|1026.76|1015.96|1027.01|1016.21|1026.53|1015.73|8
1646065360000|2022-02-28 16:22:40|1026.93|1016.13|1027.95|1017.15|1027.95|1017.15|1026.93|1016.13|7
1646065370000|2022-02-28 16:22:50|1027.53|1016.73|1027.76|1016.96|1027.76|1016.96|1027.53|1016.73|6
1646065380000|2022-02-28 16:23:00|1027.75|1016.95|1027.92|1017.12|1027.92|1017.12|1027.41|1016.61|10
1646065390000|2022-02-28 16:23:10|1027.81|1017.01|1028.07|1017.27|1028.07|1017.27|1027.79|1016.99|6
1646065400000|2022-02-28 16:23:20|1028.29|1017.49|1028.28|1017.48|1028.29|1017.49|1028.28|1017.48|2
1646065410000|2022-02-28 16:23:30|1028.29|1017.49|1029.04|1018.24|1029.04|1018.24|1028.29|1017.49|7
1646065420000|2022-02-28 16:23:40|1029.14|1018.34|1029.74|1018.94|1029.85|1019.05|1029.04|1018.24|10
1646065430000|2022-02-28 16:23:50|1029.88|1019.08|1030.6|1019.8|1030.91|1020.11|1029.88|1019.08|23
1646065440000|2022-02-28 16:24:00|1030.57|1019.77|1030.35|1019.55|1030.57|1019.77|1030.35|1019.55|4
1646065450000|2022-02-28 16:24:10|1030.44|1019.64|1030.6|1019.8|1030.6|1019.8|1030.44|1019.64|2
1646065460000|2022-02-28 16:24:20|1030.63|1019.83|1031.85|1021.05|1031.85|1021.05|1030.63|1019.83|13
1646065470000|2022-02-28 16:24:30|1032.02|1021.22|1031.86|1021.06|1032.03|1021.23|1031.55|1020.75|19
1646065480000|2022-02-28 16:24:40|1032.24|1021.44|1032.86|1022.06|1033.19|1022.39|1032.08|1021.28|11
1646065490000|2022-02-28 16:24:50|1032.68|1021.88|1032.52|1021.72|1032.89|1022.09|1032.39|1021.59|12
1646065500000|2022-02-28 16:25:00|1032.62|1021.82|1032.55|1021.75|1032.89|1022.09|1032.47|1021.67|8
1646065510000|2022-02-28 16:25:10|1032.51|1021.71|1031.92|1021.12|1032.52|1021.72|1031.61|1020.81|9
1646065520000|2022-02-28 16:25:20|1032.01|1021.21|1032.19|1021.39|1032.19|1021.39|1031.95|1021.15|7
1646065530000|2022-02-28 16:25:30|1032.2|1021.4|1032.36|1021.56|1032.49|1021.69|1032.2|1021.4|5
1646065540000|2022-02-28 16:25:40|1032.43|1021.63|1032.12|1021.32|1032.43|1021.63|1032.04|1021.24|7
1646065550000|2022-02-28 16:25:50|1032.25|1021.45|1032.61|1021.81|1032.61|1021.81|1032.25|1021.45|3
1646065560000|2022-02-28 16:26:00|1032.64|1021.84|1032.58|1021.78|1032.64|1021.84|1032.58|1021.78|2
1646065570000|2022-02-28 16:26:10|1032.48|1021.68|1032.09|1021.29|1032.48|1021.68|1032.09|1021.29|2
1646065580000|2022-02-28 16:26:20|1032.35|1021.55|1032.09|1021.29|1032.89|1022.09|1032.09|1021.29|8
1646065590000|2022-02-28 16:26:30|1032.29|1021.49|1033.19|1022.39|1033.19|1022.39|1032.29|1021.49|10
1646065600000|2022-02-28 16:26:40|1033.59|1022.79|1034.95|1024.15|1034.96|1024.16|1033.49|1022.69|22
1646065610000|2022-02-28 16:26:50|1034.81|1024.01|1033.68|1022.88|1034.81|1024.01|1033.68|1022.88|12
1646065620000|2022-02-28 16:27:00|1033.69|1022.89|1034.21|1023.41|1034.21|1023.41|1033.68|1022.88|9
1646065630000|2022-02-28 16:27:10|1034.24|1023.44|1033.77|1022.97|1034.52|1023.72|1033.77|1022.97|9
1646065640000|2022-02-28 16:27:20|1033.81|1023.01|1033.87|1023.07|1034.17|1023.37|1033.81|1023.01|8
1646065650000|2022-02-28 16:27:30|1033.84|1023.04|1033.1|1022.3|1033.84|1023.04|1033.1|1022.3|10
1646065660000|2022-02-28 16:27:40|1033.01|1022.21|1032.5|1021.7|1033.01|1022.21|1031.99|1021.19|12
1646065670000|2022-02-28 16:27:50|1032.23|1021.43|1033.01|1022.21|1033.01|1022.21|1032.23|1021.43|9
1646065680000|2022-02-28 16:28:00|1033.14|1022.34|1033.59|1022.79|1033.94|1023.14|1033.14|1022.34|19
1646065690000|2022-02-28 16:28:10|1033.42|1022.62|1032.55|1021.75|1033.42|1022.62|1032.55|1021.75|9
1646065700000|2022-02-28 16:28:20|1032.59|1021.79|1032.92|1022.12|1032.92|1022.12|1032.38|1021.58|12
1646065710000|2022-02-28 16:28:30|1033.02|1022.22|1033.18|1022.38|1033.18|1022.38|1033.02|1022.22|5
1646065720000|2022-02-28 16:28:40|1033.19|1022.39|1033.06|1022.26|1033.19|1022.39|1032.73|1021.93|7
1646065730000|2022-02-28 16:28:50|1033.13|1022.33|1033.5|1022.7|1033.5|1022.7|1033.06|1022.26|6
1646065740000|2022-02-28 16:29:00|1033.36|1022.56|1033.04|1022.24|1033.51|1022.71|1033.04|1022.24|5
1646065750000|2022-02-28 16:29:10|1033.14|1022.34|1033.27|1022.47|1033.27|1022.47|1033.09|1022.29|8
1646065760000|2022-02-28 16:29:20|1033|1022.2|1031.76|1020.96|1033.19|1022.39|1031.76|1020.96|9
1646065770000|2022-02-28 16:29:30|1031.64|1020.84|1032.32|1021.52|1032.45|1021.65|1031.64|1020.84|12
1646065780000|2022-02-28 16:29:40|1032.09|1021.29|1031.25|1020.45|1032.2|1021.4|1031.25|1020.45|6
1646065790000|2022-02-28 16:29:50|1031.19|1020.39|1031.49|1020.69|1031.52|1020.72|1031.19|1020.39|6
1646065800000|2022-02-28 16:30:00|1031.45|1020.65|1031.3|1020.5|1032.13|1021.33|1031.3|1020.5|21
1646065810000|2022-02-28 16:30:10|1031.16|1020.36|1030.65|1019.85|1031.16|1020.36|1030.65|1019.85|4
1646065820000|2022-02-28 16:30:20|1030.64|1019.84|1031.04|1020.24|1031.14|1020.34|1030.64|1019.84|10
1646065830000|2022-02-28 16:30:30|1031.07|1020.27|1032.05|1021.25|1032.05|1021.25|1031.01|1020.21|9
1646065840000|2022-02-28 16:30:40|1032.08|1021.28|1032.2|1021.4|1032.2|1021.4|1032.08|1021.28|2
1646065850000|2022-02-28 16:30:50|1032.22|1021.42|1032.22|1021.42|1032.22|1021.42|1032.22|1021.42|1
1646065860000|2022-02-28 16:31:00|1032.13|1021.33|1031.99|1021.19|1032.13|1021.33|1031.85|1021.05|8
1646065870000|2022-02-28 16:31:10|1032.32|1021.52|1031.66|1020.86|1032.32|1021.52|1031.66|1020.86|11
1646065880000|2022-02-28 16:31:20|1031.63|1020.83|1031.59|1020.79|1031.96|1021.16|1031.59|1020.79|9
1646065890000|2022-02-28 16:31:30|1031.42|1020.62|1030.87|1020.07|1031.42|1020.62|1030.87|1020.07|10
1646065900000|2022-02-28 16:31:40|1030.99|1020.19|1031.31|1020.51|1031.49|1020.69|1030.99|1020.19|10
1646065910000|2022-02-28 16:31:50|1031.32|1020.52|1030.94|1020.14|1031.32|1020.52|1030.92|1020.12|14
1646065920000|2022-02-28 16:32:00|1030.92|1020.12|1030.52|1019.72|1030.92|1020.12|1030.52|1019.72|9
1646065930000|2022-02-28 16:32:10|1030.59|1019.79|1030.27|1019.47|1030.59|1019.79|1030.25|1019.45|10
1646065940000|2022-02-28 16:32:20|1030.43|1019.63|1029.94|1019.14|1030.49|1019.69|1029.43|1018.63|14
1646065950000|2022-02-28 16:32:30|1029.92|1019.12|1030.6|1019.8|1030.6|1019.8|1029.92|1019.12|6
1646065960000|2022-02-28 16:32:40|1030.77|1019.97|1030.77|1019.97|1030.91|1020.11|1030.56|1019.76|7
1646065970000|2022-02-28 16:32:50|1030.85|1020.05|1031.23|1020.43|1031.23|1020.43|1030.85|1020.05|8
1646065980000|2022-02-28 16:33:00|1031.09|1020.29|1031.29|1020.49|1031.29|1020.49|1031.09|1020.29|3
1646065990000|2022-02-28 16:33:10|1031.24|1020.44|1031.08|1020.28|1031.24|1020.44|1030.96|1020.16|6
1646066000000|2022-02-28 16:33:20|1031.09|1020.29|1030.79|1019.99|1031.09|1020.29|1030.79|1019.99|4
1646066010000|2022-02-28 16:33:30|1030.61|1019.81|1029.58|1018.78|1030.61|1019.81|1029.58|1018.78|10
1646066020000|2022-02-28 16:33:40|1029.42|1018.62|1029.34|1018.54|1029.42|1018.62|1029.19|1018.39|4
1646066030000|2022-02-28 16:33:50|1029.24|1018.44|1029.4|1018.6|1029.4|1018.6|1029.24|1018.44|4
1646066040000|2022-02-28 16:34:00|1029.3|1018.5|1029.24|1018.44|1029.31|1018.51|1029.24|1018.44|3
1646066050000|2022-02-28 16:34:10|1029.61|1018.81|1030.19|1019.39|1030.19|1019.39|1029.24|1018.44|10
1646066060000|2022-02-28 16:34:20|1030.07|1019.27|1029.99|1019.19|1030.07|1019.27|1029.99|1019.19|6
1646066070000|2022-02-28 16:34:30|1029.98|1019.18|1029.56|1018.76|1030.1|1019.3|1029.5|1018.7|7
1646066080000|2022-02-28 16:34:40|1029.5|1018.7|1029.25|1018.45|1029.5|1018.7|1029.11|1018.31|6
1646066090000|2022-02-28 16:34:50|1029.22|1018.42|1029.17|1018.37|1029.35|1018.55|1029.14|1018.34|5
1646066100000|2022-02-28 16:35:00|1028.61|1017.81|1028.4|1017.6|1028.96|1018.16|1027.53|1016.73|16
1646066110000|2022-02-28 16:35:10|1027.9|1017.1|1027.9|1017.1|1028.9|1018.1|1027.9|1017.1|12
1646066120000|2022-02-28 16:35:20|1027.72|1016.92|1028.29|1017.49|1028.29|1017.49|1027.21|1016.41|9
1646066130000|2022-02-28 16:35:30|1028.19|1017.39|1028.09|1017.29|1028.4|1017.6|1027.69|1016.89|8
1646066140000|2022-02-28 16:35:40|1028.18|1017.38|1027.95|1017.15|1028.18|1017.38|1027.95|1017.15|3
1646066150000|2022-02-28 16:35:50|1028.26|1017.46|1029|1018.2|1029|1018.2|1027.8|1017|13
1646066160000|2022-02-28 16:36:00|1029.04|1018.24|1029.36|1018.56|1029.41|1018.61|1029|1018.2|9
1646066170000|2022-02-28 16:36:10|1029.33|1018.53|1029.9|1019.1|1030.01|1019.21|1029.32|1018.52|12
1646066180000|2022-02-28 16:36:20|1029.66|1018.86|1029.9|1019.1|1029.9|1019.1|1029.35|1018.55|7
1646066190000|2022-02-28 16:36:30|1029.35|1018.55|1030.02|1019.22|1030.33|1019.53|1029.35|1018.55|13
1646066200000|2022-02-28 16:36:40|1030.33|1019.53|1029.68|1018.88|1030.55|1019.75|1029.32|1018.52|11
1646066210000|2022-02-28 16:36:50|1029.76|1018.96|1029.18|1018.38|1029.76|1018.96|1028.4|1017.6|10
1646066220000|2022-02-28 16:37:00|1029.48|1018.68|1030.4|1019.6|1030.4|1019.6|1029.26|1018.46|8
1646066230000|2022-02-28 16:37:10|1030.26|1019.46|1029.76|1018.96|1030.26|1019.46|1029.76|1018.96|7
1646066240000|2022-02-28 16:37:20|1029.9|1019.1|1029.9|1019.1|1029.9|1019.1|1029.76|1018.96|3
1646066250000|2022-02-28 16:37:30|1029.7|1018.9|1029.9|1019.1|1030.35|1019.55|1029.7|1018.9|5
1646066260000|2022-02-28 16:37:40|1029.6|1018.8|1029.9|1019.1|1029.9|1019.1|1029.6|1018.8|2
1646066270000|2022-02-28 16:37:50|1029.86|1019.06|1029.55|1018.75|1029.86|1019.06|1029.55|1018.75|4
1646066280000|2022-02-28 16:38:00|1029.7|1018.9|1029.9|1019.1|1029.9|1019.1|1029.7|1018.9|2
1646066290000|2022-02-28 16:38:10|1029.63|1018.83|1029.9|1019.1|1029.9|1019.1|1029.55|1018.75|8
1646066300000|2022-02-28 16:38:20|1030.09|1019.29|1030.9|1020.1|1030.9|1020.1|1030.01|1019.21|6
1646066310000|2022-02-28 16:38:30|1030.32|1019.52|1031.12|1020.32|1031.12|1020.32|1030.01|1019.21|9
1646066320000|2022-02-28 16:38:40|1031.4|1020.6|1031.12|1020.32|1031.4|1020.6|1031.12|1020.32|2
1646066330000|2022-02-28 16:38:50|1030.9|1020.1|1028.6|1017.8|1030.9|1020.1|1028.1|1017.3|11
1646066340000|2022-02-28 16:39:00|1028.1|1017.3|1029.9|1019.1|1029.9|1019.1|1028.1|1017.3|13
1646066350000|2022-02-28 16:39:10|1029.8|1019|1030.9|1020.1|1030.9|1020.1|1029.77|1018.97|5
1646066360000|2022-02-28 16:39:20|1031.09|1020.29|1031.26|1020.46|1031.26|1020.46|1030.9|1020.1|7
1646066370000|2022-02-28 16:39:30|1031.65|1020.85|1031.19|1020.39|1031.65|1020.85|1031.19|1020.39|8
1646066380000|2022-02-28 16:39:40|1031.12|1020.32|1031.12|1020.32|1031.12|1020.32|1031.12|1020.32|1
1646066390000|2022-02-28 16:39:50|1031.4|1020.6|1031.09|1020.29|1031.4|1020.6|1031.09|1020.29|3
1646066400000|2022-02-28 16:40:00|1031.12|1020.32|1031.12|1020.32|1031.4|1020.6|1031.12|1020.32|3
1646066410000|2022-02-28 16:40:10|1031.4|1020.6|1031.12|1020.32|1031.4|1020.6|1031.12|1020.32|4
1646066420000|2022-02-28 16:40:20|1031.09|1020.29|1031.09|1020.29|1031.09|1020.29|1031.09|1020.29|1
1646066430000|2022-02-28 16:40:30|1030.91|1020.11|1031.94|1021.14|1032.16|1021.36|1030.91|1020.11|8
1646066440000|2022-02-28 16:40:40|1031.9|1021.1|1031.96|1021.16|1031.96|1021.16|1031.9|1021.1|2
1646066450000|2022-02-28 16:40:50|1031.93|1021.13|1032.84|1022.04|1032.91|1022.11|1031.93|1021.13|8
1646066460000|2022-02-28 16:41:00|1032.91|1022.11|1033.09|1022.29|1033.09|1022.29|1032.78|1021.98|6
1646066470000|2022-02-28 16:41:10|1033.91|1023.11|1033.91|1023.11|1033.91|1023.11|1033.91|1023.11|1
1646066480000|2022-02-28 16:41:20|1033.9|1023.1|1034.74|1023.94|1034.74|1023.94|1033.6|1022.8|9
1646066490000|2022-02-28 16:41:30|1034.78|1023.98|1034.85|1024.05|1035.01|1024.21|1034.41|1023.61|6
1646066500000|2022-02-28 16:41:40|1034.56|1023.76|1035.01|1024.21|1035.01|1024.21|1034.45|1023.65|5
1646066510000|2022-02-28 16:41:50|1034.76|1023.96|1034.56|1023.76|1035.01|1024.21|1034.56|1023.76|7
1646066520000|2022-02-28 16:42:00|1034.94|1024.14|1034.37|1023.57|1034.99|1024.19|1034.37|1023.57|11
1646066530000|2022-02-28 16:42:10|1034.16|1023.36|1034.37|1023.57|1034.66|1023.86|1033.9|1023.1|9
1646066540000|2022-02-28 16:42:20|1034.12|1023.32|1034.34|1023.54|1034.4|1023.6|1034.09|1023.29|7
1646066550000|2022-02-28 16:42:30|1034.6|1023.8|1034.56|1023.76|1034.6|1023.8|1034.4|1023.6|3
1646066560000|2022-02-28 16:42:40|1034.34|1023.54|1033.65|1022.85|1034.34|1023.54|1033.65|1022.85|4
1646066570000|2022-02-28 16:42:50|1033.69|1022.89|1033.98|1023.18|1034|1023.2|1033.4|1022.6|5
1646066580000|2022-02-28 16:43:00|1033.9|1023.1|1033.71|1022.91|1033.98|1023.18|1033.71|1022.91|4
1646066590000|2022-02-28 16:43:10|1033.9|1023.1|1033.65|1022.85|1033.9|1023.1|1033.65|1022.85|2
1646066610000|2022-02-28 16:43:30|1033.4|1022.6|1034.01|1023.21|1034.37|1023.57|1033.4|1022.6|4
1646066620000|2022-02-28 16:43:40|1034.2|1023.4|1034.56|1023.76|1034.84|1024.04|1034.2|1023.4|7
1646066630000|2022-02-28 16:43:50|1034.34|1023.54|1033.65|1022.85|1034.34|1023.54|1033.65|1022.85|5
1646066640000|2022-02-28 16:44:00|1033.4|1022.6|1033.4|1022.6|1033.9|1023.1|1033.4|1022.6|4
1646066650000|2022-02-28 16:44:10|1033.69|1022.89|1033.69|1022.89|1033.69|1022.89|1033.69|1022.89|1
1646066660000|2022-02-28 16:44:20|1033.4|1022.6|1033.9|1023.1|1033.9|1023.1|1033.29|1022.49|7
1646066670000|2022-02-28 16:44:30|1033.81|1023.01|1033.82|1023.02|1033.9|1023.1|1033.81|1023.01|3
1646066680000|2022-02-28 16:44:40|1033.69|1022.89|1033.65|1022.85|1033.9|1023.1|1033.4|1022.6|8
1646066690000|2022-02-28 16:44:50|1033.4|1022.6|1032.56|1021.76|1033.4|1022.6|1032.28|1021.48|6
1646066700000|2022-02-28 16:45:00|1032.28|1021.48|1032.95|1022.15|1032.99|1022.19|1032.28|1021.48|8
1646066710000|2022-02-28 16:45:10|1032.82|1022.02|1031.72|1020.92|1032.82|1022.02|1031.72|1020.92|5
1646066720000|2022-02-28 16:45:20|1031.6|1020.8|1031.25|1020.45|1031.9|1021.1|1031.25|1020.45|9
1646066730000|2022-02-28 16:45:30|1031.22|1020.42|1031.22|1020.42|1031.22|1020.42|1031.22|1020.42|1
1646066740000|2022-02-28 16:45:40|1031.25|1020.45|1031.29|1020.49|1031.29|1020.49|1031.25|1020.45|2
1646066750000|2022-02-28 16:45:50|1031.4|1020.6|1031.4|1020.6|1031.4|1020.6|1031.4|1020.6|1
1646066760000|2022-02-28 16:46:00|1031|1020.2|1031.2|1020.4|1031.7|1020.9|1031|1020.2|5
1646066770000|2022-02-28 16:46:10|1030.9|1020.1|1030.99|1020.19|1030.99|1020.19|1030|1019.2|6
1646066780000|2022-02-28 16:46:20|1031.01|1020.21|1030.91|1020.11|1031.01|1020.21|1030.91|1020.11|2
1646066790000|2022-02-28 16:46:30|1031.05|1020.25|1031.01|1020.21|1031.19|1020.39|1030.9|1020.1|10
1646066800000|2022-02-28 16:46:40|1030.91|1020.11|1030.81|1020.01|1030.91|1020.11|1030.81|1020.01|2
1646066810000|2022-02-28 16:46:50|1030.41|1019.61|1030.62|1019.82|1030.62|1019.82|1030.41|1019.61|2
1646066820000|2022-02-28 16:47:00|1030.66|1019.86|1030.66|1019.86|1030.66|1019.86|1030.66|1019.86|1
1646066830000|2022-02-28 16:47:10|1030.41|1019.61|1029.69|1018.89|1030.41|1019.61|1029.4|1018.6|5
1646066840000|2022-02-28 16:47:20|1029.4|1018.6|1029.14|1018.34|1029.57|1018.77|1028.9|1018.1|8
1646066850000|2022-02-28 16:47:30|1029.01|1018.21|1027.39|1016.59|1029.01|1018.21|1027.39|1016.59|8
1646066860000|2022-02-28 16:47:40|1027.25|1016.45|1026.9|1016.1|1027.25|1016.45|1026.84|1016.04|9
1646066870000|2022-02-28 16:47:50|1027.15|1016.35|1026.84|1016.04|1027.15|1016.35|1026.84|1016.04|8
1646066880000|2022-02-28 16:48:00|1026.32|1015.52|1023.99|1013.19|1026.66|1015.86|1023.99|1013.19|15
1646066890000|2022-02-28 16:48:10|1023.82|1013.02|1024.29|1013.49|1024.73|1013.93|1023.57|1012.77|15
1646066900000|2022-02-28 16:48:20|1024.01|1013.21|1024|1013.2|1024.57|1013.77|1024|1013.2|13
1646066910000|2022-02-28 16:48:30|1024.07|1013.27|1023.69|1012.89|1024.07|1013.27|1023.69|1012.89|4
1646066920000|2022-02-28 16:48:40|1023.55|1012.75|1023.91|1013.11|1023.91|1013.11|1023.52|1012.72|6
1646066930000|2022-02-28 16:48:50|1023.93|1013.13|1024.09|1013.29|1024.59|1013.79|1023.93|1013.13|6
1646066940000|2022-02-28 16:49:00|1024.9|1014.1|1025.9|1015.1|1025.9|1015.1|1024.83|1014.03|14
1646066950000|2022-02-28 16:49:10|1025.95|1015.15|1025.95|1015.15|1025.95|1015.15|1025.95|1015.15|1
1646066960000|2022-02-28 16:49:20|1026.24|1015.44|1027.59|1016.79|1027.59|1016.79|1025.95|1015.15|17
1646066970000|2022-02-28 16:49:30|1027.75|1016.95|1027.29|1016.49|1027.75|1016.95|1027.29|1016.49|6
1646066980000|2022-02-28 16:49:40|1027.56|1016.76|1026.58|1015.78|1027.56|1016.76|1026.32|1015.52|14
1646066990000|2022-02-28 16:49:50|1026.67|1015.87|1026.17|1015.37|1026.67|1015.87|1026.17|1015.37|3
1646067000000|2022-02-28 16:50:00|1026.81|1016.01|1026.67|1015.87|1026.85|1016.05|1026.67|1015.87|6
1646067010000|2022-02-28 16:50:10|1026.64|1015.84|1026.4|1015.6|1026.67|1015.87|1025.9|1015.1|11
1646067020000|2022-02-28 16:50:20|1026.67|1015.87|1026.38|1015.58|1026.67|1015.87|1026.12|1015.32|4
1646067030000|2022-02-28 16:50:30|1026.3|1015.5|1026.67|1015.87|1026.95|1016.15|1026.3|1015.5|7
1646067050000|2022-02-28 16:50:50|1026.22|1015.42|1026.22|1015.42|1026.22|1015.42|1026|1015.2|3
1646067060000|2022-02-28 16:51:00|1026.38|1015.58|1026.38|1015.58|1026.67|1015.87|1026.38|1015.58|3
1646067070000|2022-02-28 16:51:10|1026.09|1015.29|1025.87|1015.07|1026.09|1015.29|1025.87|1015.07|2
1646067080000|2022-02-28 16:51:20|1025.9|1015.1|1026.4|1015.6|1026.47|1015.67|1025.9|1015.1|6
1646067090000|2022-02-28 16:51:30|1026.3|1015.5|1025.98|1015.18|1026.48|1015.68|1025.9|1015.1|7
1646067100000|2022-02-28 16:51:40|1025.87|1015.07|1024.9|1014.1|1025.87|1015.07|1024.9|1014.1|5
1646067110000|2022-02-28 16:51:50|1025.4|1014.6|1025.87|1015.07|1025.87|1015.07|1025.4|1014.6|2
1646067120000|2022-02-28 16:52:00|1025.22|1014.42|1025.37|1014.57|1025.87|1015.07|1025.22|1014.42|6
1646067130000|2022-02-28 16:52:10|1025.59|1014.79|1026.22|1015.42|1026.51|1015.71|1025.59|1014.79|10
1646067140000|2022-02-28 16:52:20|1026.66|1015.86|1026.16|1015.36|1026.85|1016.05|1026.16|1015.36|7
1646067150000|2022-02-28 16:52:30|1025.9|1015.1|1025.68|1014.88|1025.9|1015.1|1025.68|1014.88|2
1646067160000|2022-02-28 16:52:40|1025.94|1015.14|1025.68|1014.88|1025.94|1015.14|1025.58|1014.78|6
1646067170000|2022-02-28 16:52:50|1025.85|1015.05|1025.68|1014.88|1025.85|1015.05|1025.6|1014.8|3
1646067180000|2022-02-28 16:53:00|1025.94|1015.14|1026.19|1015.39|1026.19|1015.39|1025.58|1014.78|10
1646067190000|2022-02-28 16:53:10|1026.02|1015.22|1026.8|1016|1026.8|1016|1026.02|1015.22|11
1646067200000|2022-02-28 16:53:20|1026.78|1015.98|1027.57|1016.77|1027.66|1016.86|1026.78|1015.98|12
1646067210000|2022-02-28 16:53:30|1027.16|1016.36|1026.9|1016.1|1027.16|1016.36|1026.9|1016.1|4
1646067220000|2022-02-28 16:53:40|1027.12|1016.32|1028.01|1017.21|1028.01|1017.21|1027.12|1016.32|7
1646067230000|2022-02-28 16:53:50|1027.75|1016.95|1027.77|1016.97|1028.26|1017.46|1027.75|1016.95|13
1646067240000|2022-02-28 16:54:00|1027.75|1016.95|1027.75|1016.95|1027.75|1016.95|1027.25|1016.45|5
1646067250000|2022-02-28 16:54:10|1027.5|1016.7|1027.25|1016.45|1027.65|1016.85|1027.25|1016.45|4
1646067260000|2022-02-28 16:54:20|1027.15|1016.35|1027.75|1016.95|1027.75|1016.95|1027.15|1016.35|2
1646067270000|2022-02-28 16:54:30|1027.85|1017.05|1027.75|1016.95|1027.85|1017.05|1027.72|1016.92|5
1646067280000|2022-02-28 16:54:40|1027.25|1016.45|1027.46|1016.66|1027.46|1016.66|1027.25|1016.45|2
1646067290000|2022-02-28 16:54:50|1027.25|1016.45|1027.65|1016.85|1027.75|1016.95|1027.25|1016.45|7
1646067300000|2022-02-28 16:55:00|1027.56|1016.76|1028.05|1017.25|1028.16|1017.36|1027.56|1016.76|5
1646067310000|2022-02-28 16:55:10|1028.31|1017.51|1028.51|1017.71|1028.74|1017.94|1028.31|1017.51|7
1646067320000|2022-02-28 16:55:20|1028.25|1017.45|1027.99|1017.19|1028.25|1017.45|1027.99|1017.19|2
1646067330000|2022-02-28 16:55:30|1028.09|1017.29|1027.99|1017.19|1028.25|1017.45|1027.99|1017.19|8
1646067340000|2022-02-28 16:55:40|1028.09|1017.29|1028.24|1017.44|1028.49|1017.69|1028.09|1017.29|7
1646067350000|2022-02-28 16:55:50|1028.49|1017.69|1028|1017.2|1028.49|1017.69|1028|1017.2|2
1646067360000|2022-02-28 16:56:00|1028.49|1017.69|1028.58|1017.78|1028.58|1017.78|1027.98|1017.18|5
1646067370000|2022-02-28 16:56:10|1028.32|1017.52|1028.32|1017.52|1028.58|1017.78|1028.32|1017.52|5
1646067380000|2022-02-28 16:56:20|1028.15|1017.35|1028.58|1017.78|1028.58|1017.78|1028.15|1017.35|2
1646067390000|2022-02-28 16:56:30|1028|1017.2|1028.47|1017.67|1028.47|1017.67|1028|1017.2|3
1646067400000|2022-02-28 16:56:40|1028.58|1017.78|1028.58|1017.78|1028.72|1017.92|1028.45|1017.65|5
1646067410000|2022-02-28 16:56:50|1028.61|1017.81|1028.61|1017.81|1028.61|1017.81|1028.61|1017.81|1
1646067420000|2022-02-28 16:57:00|1028.66|1017.86|1028.46|1017.66|1028.66|1017.86|1028.46|1017.66|2
1646067430000|2022-02-28 16:57:10|1028|1017.2|1028|1017.2|1028|1017.2|1028|1017.2|1
1646067440000|2022-02-28 16:57:20|1027.9|1017.1|1027.15|1016.35|1027.9|1017.1|1027.15|1016.35|3
1646067460000|2022-02-28 16:57:40|1027.37|1016.57|1027.71|1016.91|1027.75|1016.95|1027.12|1016.32|7
1646067470000|2022-02-28 16:57:50|1027.9|1017.1|1028.21|1017.41|1028.41|1017.61|1027.9|1017.1|10
1646067480000|2022-02-28 16:58:00|1027.9|1017.1|1028.03|1017.23|1028.21|1017.41|1027.9|1017.1|5
1646067490000|2022-02-28 16:58:10|1027.9|1017.1|1027.9|1017.1|1028.03|1017.23|1027.9|1017.1|3
1646067500000|2022-02-28 16:58:20|1027.95|1017.15|1027.95|1017.15|1027.95|1017.15|1027.95|1017.15|1
1646067510000|2022-02-28 16:58:30|1027.9|1017.1|1027.52|1016.72|1027.9|1017.1|1027.52|1016.72|5
1646067520000|2022-02-28 16:58:40|1027.4|1016.6|1027.4|1016.6|1027.63|1016.83|1026.9|1016.1|6
1646067530000|2022-02-28 16:58:50|1027.31|1016.51|1026.9|1016.1|1027.31|1016.51|1026.35|1015.55|11
1646067540000|2022-02-28 16:59:00|1026.73|1015.93|1026.4|1015.6|1026.73|1015.93|1026.4|1015.6|3
1646067550000|2022-02-28 16:59:10|1025.9|1015.1|1025.85|1015.05|1025.9|1015.1|1025.85|1015.05|2
1646067560000|2022-02-28 16:59:20|1025.52|1014.72|1024.9|1014.1|1025.52|1014.72|1024.9|1014.1|3
1646067570000|2022-02-28 16:59:30|1024.97|1014.17|1024.97|1014.17|1024.97|1014.17|1024.97|1014.17|1
1646067580000|2022-02-28 16:59:40|1024.9|1014.1|1023.9|1013.1|1024.99|1014.19|1023.9|1013.1|6
1646067600000|2022-02-28 17:00:00|1024.08|1013.28|1023.9|1013.1|1024.37|1013.57|1023.9|1013.1|4
1646067610000|2022-02-28 17:00:10|1024.09|1013.29|1024.9|1014.1|1024.9|1014.1|1024.09|1013.29|4
1646067620000|2022-02-28 17:00:20|1025.35|1014.55|1025.4|1014.6|1025.4|1014.6|1025.35|1014.55|2
1646067630000|2022-02-28 17:00:30|1025.13|1014.33|1025.52|1014.72|1025.52|1014.72|1025.13|1014.33|7
1646067640000|2022-02-28 17:00:40|1025.38|1014.58|1025.24|1014.44|1025.5|1014.7|1025.24|1014.44|4
1646067650000|2022-02-28 17:00:50|1024.9|1014.1|1024.58|1013.78|1024.9|1014.1|1024.58|1013.78|6
1646067660000|2022-02-28 17:01:00|1024.08|1013.28|1024.07|1013.27|1024.08|1013.28|1023.94|1013.14|3
1646067670000|2022-02-28 17:01:10|1023.1|1012.3|1023.1|1012.3|1023.5|1012.7|1023.1|1012.3|3
1646067690000|2022-02-28 17:01:30|1023.35|1012.55|1023.9|1013.1|1023.9|1013.1|1023.35|1012.55|3
1646067700000|2022-02-28 17:01:40|1023.81|1013.01|1023.9|1013.1|1023.9|1013.1|1023.81|1013.01|2
1646067710000|2022-02-28 17:01:50|1024.01|1013.21|1024.07|1013.27|1024.07|1013.27|1024.01|1013.21|2
1646067720000|2022-02-28 17:02:00|1024.4|1013.6|1026.75|1015.95|1026.75|1015.95|1024.4|1013.6|12
1646067730000|2022-02-28 17:02:10|1026.55|1015.75|1024.9|1014.1|1026.69|1015.89|1024.9|1014.1|8
1646067740000|2022-02-28 17:02:20|1025.1|1014.3|1025.11|1014.31|1025.11|1014.31|1025.1|1014.3|4
1646067760000|2022-02-28 17:02:40|1024.9|1014.1|1023.9|1013.1|1024.9|1014.1|1023.8|1013|8
1646067770000|2022-02-28 17:02:50|1023.6|1012.8|1024.05|1013.25|1024.05|1013.25|1023.6|1012.8|3
1646067780000|2022-02-28 17:03:00|1024|1013.2|1024|1013.2|1024|1013.2|1024|1013.2|1
1646067790000|2022-02-28 17:03:10|1023.9|1013.1|1023.4|1012.6|1023.9|1013.1|1023.4|1012.6|2
1646067800000|2022-02-28 17:03:20|1023.15|1012.35|1023.15|1012.35|1023.15|1012.35|1023.15|1012.35|1
1646067810000|2022-02-28 17:03:30|1022.9|1012.1|1022.9|1012.1|1022.9|1012.1|1022.9|1012.1|1
1646067820000|2022-02-28 17:03:40|1022.84|1012.04|1022.55|1011.75|1022.84|1012.04|1022.55|1011.75|3
1646067830000|2022-02-28 17:03:50|1022.65|1011.85|1022.9|1012.1|1022.9|1012.1|1022.65|1011.85|3
1646067840000|2022-02-28 17:04:00|1022.63|1011.83|1022.1|1011.3|1022.63|1011.83|1022.1|1011.3|4
1646067850000|2022-02-28 17:04:10|1022.4|1011.6|1021.81|1011.01|1022.55|1011.75|1021.81|1011.01|8
1646067860000|2022-02-28 17:04:20|1021.47|1010.67|1021.51|1010.71|1021.81|1011.01|1021.31|1010.51|8
1646067870000|2022-02-28 17:04:30|1021.1|1010.3|1020.9|1010.1|1021.31|1010.51|1020.88|1010.08|9
1646067880000|2022-02-28 17:04:40|1020.75|1009.95|1020.75|1009.95|1020.75|1009.95|1020.75|1009.95|1
1646067890000|2022-02-28 17:04:50|1020.25|1009.45|1019.9|1009.1|1020.82|1010.02|1019.9|1009.1|4
1646067910000|2022-02-28 17:05:10|1019.72|1008.92|1019.68|1008.88|1019.9|1009.1|1019.68|1008.88|6
1646067920000|2022-02-28 17:05:20|1019.85|1009.05|1019.68|1008.88|1019.85|1009.05|1019.68|1008.88|2
1646067930000|2022-02-28 17:05:30|1019.18|1008.38|1019.18|1008.38|1019.18|1008.38|1019.18|1008.38|1
1646067940000|2022-02-28 17:05:40|1019.15|1008.35|1019.05|1008.25|1019.15|1008.35|1019.05|1008.25|2
1646067950000|2022-02-28 17:05:50|1018.93|1008.13|1018.9|1008.1|1019.05|1008.25|1018.85|1008.05|5
1646067960000|2022-02-28 17:06:00|1018.5|1007.7|1018.65|1007.85|1018.65|1007.85|1018.5|1007.7|2
1646067970000|2022-02-28 17:06:10|1018.15|1007.35|1018.15|1007.35|1018.15|1007.35|1018.15|1007.35|1
1646067980000|2022-02-28 17:06:20|1017.9|1007.1|1017.9|1007.1|1017.9|1007.1|1017.75|1006.95|3
1646067990000|2022-02-28 17:06:30|1018.19|1007.39|1018.9|1008.1|1018.9|1008.1|1018.19|1007.39|2
1646068000000|2022-02-28 17:06:40|1018.7|1007.9|1018.9|1008.1|1018.9|1008.1|1018.7|1007.9|2
1646068010000|2022-02-28 17:06:50|1018.4|1007.6|1018.2|1007.4|1018.4|1007.6|1017.9|1007.1|4
1646068030000|2022-02-28 17:07:10|1018.49|1007.69|1018.86|1008.06|1018.86|1008.06|1018.49|1007.69|3
1646068040000|2022-02-28 17:07:20|1018.64|1007.84|1018.88|1008.08|1018.9|1008.1|1018.64|1007.84|5
1646068050000|2022-02-28 17:07:30|1018.86|1008.06|1018.86|1008.06|1018.86|1008.06|1018.86|1008.06|1
1646068060000|2022-02-28 17:07:40|1018.36|1007.56|1018.36|1007.56|1018.36|1007.56|1018.36|1007.56|1
1646068070000|2022-02-28 17:07:50|1017.9|1007.1|1017.35|1006.55|1017.9|1007.1|1017.33|1006.53|8
1646068080000|2022-02-28 17:08:00|1017|1006.2|1017|1006.2|1017|1006.2|1017|1006.2|1
1646068090000|2022-02-28 17:08:10|1016.9|1006.1|1016.66|1005.86|1016.9|1006.1|1016.61|1005.81|5
1646068100000|2022-02-28 17:08:20|1016.61|1005.81|1016.64|1005.84|1016.85|1006.05|1016.5|1005.7|7
1646068110000|2022-02-28 17:08:30|1016.78|1005.98|1016.78|1005.98|1016.78|1005.98|1016.78|1005.98|1
1646068120000|2022-02-28 17:08:40|1016.85|1006.05|1016.2|1005.4|1016.85|1006.05|1016.2|1005.4|4
1646068130000|2022-02-28 17:08:50|1016.05|1005.25|1015.9|1005.1|1016.05|1005.25|1015.68|1004.88|5
1646068140000|2022-02-28 17:09:00|1015.55|1004.75|1015.05|1004.25|1015.55|1004.75|1015.05|1004.25|2
1646068150000|2022-02-28 17:09:10|1014.9|1004.1|1015.4|1004.6|1015.82|1005.02|1014.8|1004|6
1646068160000|2022-02-28 17:09:20|1014.9|1004.1|1015.9|1005.1|1015.9|1005.1|1014.6|1003.8|5
1646068170000|2022-02-28 17:09:30|1015.96|1005.16|1015.96|1005.16|1015.96|1005.16|1015.96|1005.16|1
1646068180000|2022-02-28 17:09:40|1016.4|1005.6|1016.61|1005.81|1016.7|1005.9|1016.21|1005.41|7
1646068190000|2022-02-28 17:09:50|1015.9|1005.1|1015.5|1004.7|1015.93|1005.13|1015.5|1004.7|7
1646068200000|2022-02-28 17:10:00|1015|1004.2|1014.38|1003.58|1015|1004.2|1014.38|1003.58|5
1646068210000|2022-02-28 17:10:10|1014.9|1004.1|1015.7|1004.9|1015.7|1004.9|1014.9|1004.1|6
1646068220000|2022-02-28 17:10:20|1015.61|1004.81|1015.64|1004.84|1015.64|1004.84|1014.9|1004.1|6
1646068230000|2022-02-28 17:10:30|1015.56|1004.76|1014.9|1004.1|1015.56|1004.76|1014.9|1004.1|6
1646068250000|2022-02-28 17:10:50|1014.8|1004|1014.71|1003.91|1014.89|1004.09|1014.51|1003.71|4
1646068260000|2022-02-28 17:11:00|1014.55|1003.75|1014.56|1003.76|1014.56|1003.76|1014.55|1003.75|2
1646068270000|2022-02-28 17:11:10|1014.04|1003.24|1014.82|1004.02|1014.82|1004.02|1014.04|1003.24|5
1646068280000|2022-02-28 17:11:20|1014.9|1004.1|1014.9|1004.1|1015.15|1004.35|1014.72|1003.92|6
1646068290000|2022-02-28 17:11:30|1014.96|1004.16|1015.74|1004.94|1016.45|1005.65|1014.96|1004.16|11
1646068300000|2022-02-28 17:11:40|1015.84|1005.04|1015.64|1004.84|1015.9|1005.1|1015.44|1004.64|5
1646068310000|2022-02-28 17:11:50|1015.3|1004.5|1015.05|1004.25|1015.39|1004.59|1014.99|1004.19|5
1646068320000|2022-02-28 17:12:00|1015.12|1004.32|1014.94|1004.14|1015.13|1004.33|1014.83|1004.03|7
1646068330000|2022-02-28 17:12:10|1014.98|1004.18|1014.9|1004.1|1014.98|1004.18|1014.9|1004.1|2
1646068340000|2022-02-28 17:12:20|1014.85|1004.05|1014.85|1004.05|1014.85|1004.05|1014.85|1004.05|1
1646068350000|2022-02-28 17:12:30|1014.83|1004.03|1014.84|1004.04|1014.84|1004.04|1014.83|1004.03|2
1646068360000|2022-02-28 17:12:40|1014.9|1004.1|1014.53|1003.73|1014.9|1004.1|1014.12|1003.32|8
1646068370000|2022-02-28 17:12:50|1014.75|1003.95|1014.79|1003.99|1014.79|1003.99|1014.75|1003.95|2
1646068380000|2022-02-28 17:13:00|1014.6|1003.8|1014.85|1004.05|1014.85|1004.05|1014.6|1003.8|6
1646068390000|2022-02-28 17:13:10|1014.8|1004|1014.8|1004|1014.8|1004|1014.8|1004|1
1646068400000|2022-02-28 17:13:20|1014.71|1003.91|1014.9|1004.1|1014.9|1004.1|1014.71|1003.91|2
1646068410000|2022-02-28 17:13:30|1015.3|1004.5|1015.39|1004.59|1015.51|1004.71|1015.3|1004.5|6
1646068420000|2022-02-28 17:13:40|1015.59|1004.79|1015.4|1004.6|1015.59|1004.79|1015.4|1004.6|3
1646068430000|2022-02-28 17:13:50|1015.32|1004.52|1015.52|1004.72|1015.52|1004.72|1014.82|1004.02|5
1646068440000|2022-02-28 17:14:00|1015.02|1004.22|1014.9|1004.1|1015.02|1004.22|1014.9|1004.1|2
1646068450000|2022-02-28 17:14:10|1014.99|1004.19|1015.39|1004.59|1015.39|1004.59|1014.99|1004.19|2
1646068460000|2022-02-28 17:14:20|1014.99|1004.19|1014.9|1004.1|1014.99|1004.19|1014.8|1004|4
1646068480000|2022-02-28 17:14:40|1015.3|1004.5|1014.98|1004.18|1015.3|1004.5|1014.9|1004.1|5
1646068490000|2022-02-28 17:14:50|1014.9|1004.1|1014.86|1004.06|1014.92|1004.12|1014.58|1003.78|8
1646068500000|2022-02-28 17:15:00|1014.79|1003.99|1014.67|1003.87|1014.9|1004.1|1014.67|1003.87|4
1646068510000|2022-02-28 17:15:10|1014.84|1004.04|1014.82|1004.02|1014.9|1004.1|1014.57|1003.77|6
1646068520000|2022-02-28 17:15:20|1014.42|1003.62|1014.55|1003.75|1014.55|1003.75|1014.15|1003.35|3
1646068530000|2022-02-28 17:15:30|1014.63|1003.83|1013.88|1003.08|1014.64|1003.84|1013.88|1003.08|10
1646068560000|2022-02-28 17:16:00|1013.81|1003.01|1013.88|1003.08|1013.88|1003.08|1013.81|1003.01|2
1646068570000|2022-02-28 17:16:10|1013.9|1003.1|1013.07|1002.27|1013.9|1003.1|1013.07|1002.27|3
1646068580000|2022-02-28 17:16:20|1012.75|1001.95|1011.9|1001.1|1012.75|1001.95|1011.64|1000.84|14
1646068590000|2022-02-28 17:16:30|1011.4|1000.6|1010.2|999.4|1011.4|1000.6|1010.2|999.4|10
1646068600000|2022-02-28 17:16:40|1010.16|999.36|1011.15|1000.35|1011.4|1000.6|1010.16|999.36|12
1646068610000|2022-02-28 17:16:50|1010.9|1000.1|1011.6|1000.8|1011.6|1000.8|1010.9|1000.1|5
1646068620000|2022-02-28 17:17:00|1011.9|1001.1|1012.55|1001.75|1012.55|1001.75|1011.9|1001.1|3
1646068630000|2022-02-28 17:17:10|1012.14|1001.34|1012.89|1002.09|1012.89|1002.09|1012.14|1001.34|8
1646068640000|2022-02-28 17:17:20|1012.9|1002.1|1011.9|1001.1|1012.9|1002.1|1011.9|1001.1|7
1646068650000|2022-02-28 17:17:30|1012|1001.2|1012.91|1002.11|1012.95|1002.15|1012|1001.2|8
1646068670000|2022-02-28 17:17:50|1012.9|1002.1|1013.9|1003.1|1013.9|1003.1|1012.9|1002.1|10
1646068680000|2022-02-28 17:18:00|1013.7|1002.9|1013.7|1002.9|1013.7|1002.9|1013.63|1002.83|3
1646068690000|2022-02-28 17:18:10|1013.91|1003.11|1014.61|1003.81|1014.85|1004.05|1013.91|1003.11|11
1646068700000|2022-02-28 17:18:20|1014.38|1003.58|1013.88|1003.08|1014.38|1003.58|1013.88|1003.08|2
1646068710000|2022-02-28 17:18:30|1013.9|1003.1|1013.9|1003.1|1013.9|1003.1|1013.87|1003.07|4
1646068720000|2022-02-28 17:18:40|1013.98|1003.18|1014.76|1003.96|1014.76|1003.96|1013.98|1003.18|3
1646068730000|2022-02-28 17:18:50|1014.49|1003.69|1014.67|1003.87|1014.81|1004.01|1014.49|1003.69|6
1646068740000|2022-02-28 17:19:00|1014.8|1004|1013.88|1003.08|1014.8|1004|1013.88|1003.08|6
1646068750000|2022-02-28 17:19:10|1013.9|1003.1|1014.27|1003.47|1014.27|1003.47|1013.9|1003.1|3
1646068760000|2022-02-28 17:19:20|1014.38|1003.58|1013.91|1003.11|1014.79|1003.99|1013.91|1003.11|5
1646068770000|2022-02-28 17:19:30|1013.89|1003.09|1013.9|1003.1|1013.9|1003.1|1013.49|1002.69|7
1646068790000|2022-02-28 17:19:50|1013.85|1003.05|1014.66|1003.86|1014.66|1003.86|1013.85|1003.05|5
1646068800000|2022-02-28 17:20:00|1013.95|1003.15|1014.8|1004|1014.8|1004|1013.95|1003.15|5
1646068810000|2022-02-28 17:20:10|1014.66|1003.86|1014.41|1003.61|1014.9|1004.1|1014|1003.2|13
1646068820000|2022-02-28 17:20:20|1014.66|1003.86|1014|1003.2|1014.66|1003.86|1014|1003.2|4
1646068830000|2022-02-28 17:20:30|1013.9|1003.1|1014.11|1003.31|1014.11|1003.31|1013.88|1003.08|6
1646068840000|2022-02-28 17:20:40|1014.2|1003.4|1014.55|1003.75|1014.74|1003.94|1014.2|1003.4|5
1646068850000|2022-02-28 17:20:50|1014.74|1003.94|1014.05|1003.25|1014.86|1004.06|1014.05|1003.25|11
1646068860000|2022-02-28 17:21:00|1013.88|1003.08|1012.83|1002.03|1014.16|1003.36|1012.83|1002.03|11
1646068870000|2022-02-28 17:21:10|1012.81|1002.01|1013.79|1002.99|1013.79|1002.99|1012.51|1001.71|9
1646068880000|2022-02-28 17:21:20|1013.6|1002.8|1012.85|1002.05|1013.6|1002.8|1012.76|1001.96|6
1646068890000|2022-02-28 17:21:30|1012.9|1002.1|1013.64|1002.84|1013.64|1002.84|1012.9|1002.1|6
1646068900000|2022-02-28 17:21:40|1013.7|1002.9|1013.59|1002.79|1013.7|1002.9|1013.59|1002.79|2
1646068910000|2022-02-28 17:21:50|1013.53|1002.73|1012.9|1002.1|1013.59|1002.79|1012.9|1002.1|5
1646068920000|2022-02-28 17:22:00|1012.99|1002.19|1012.9|1002.1|1012.99|1002.19|1012.74|1001.94|6
1646068940000|2022-02-28 17:22:20|1012.65|1001.85|1012.9|1002.1|1012.9|1002.1|1012.65|1001.85|2
1646068950000|2022-02-28 17:22:30|1012.4|1001.6|1012.4|1001.6|1012.7|1001.9|1012.11|1001.31|6
1646068960000|2022-02-28 17:22:40|1012.9|1002.1|1012.9|1002.1|1012.9|1002.1|1012.5|1001.7|4
1646068970000|2022-02-28 17:22:50|1012.8|1002|1012.8|1002|1012.8|1002|1012.8|1002|1
1646068980000|2022-02-28 17:23:00|1012.9|1002.1|1012.8|1002|1012.9|1002.1|1012.8|1002|2
1646068990000|2022-02-28 17:23:10|1012.72|1001.92|1011.9|1001.1|1012.9|1002.1|1011.65|1000.85|8
1646069000000|2022-02-28 17:23:20|1011.79|1000.99|1011.43|1000.63|1011.9|1001.1|1011.43|1000.63|5
1646069010000|2022-02-28 17:23:30|1011.42|1000.62|1011.42|1000.62|1011.42|1000.62|1010.83|1000.03|3
1646069020000|2022-02-28 17:23:40|1010.71|999.91|1010.85|1000.05|1010.91|1000.11|1010.71|999.91|3
1646069030000|2022-02-28 17:23:50|1010.51|999.71|1009.9|999.1|1010.91|1000.11|1009.9|999.1|4
1646069040000|2022-02-28 17:24:00|1009.86|999.06|1009.9|999.1|1009.9|999.1|1009.75|998.95|3
1646069050000|2022-02-28 17:24:10|1010.3|999.5|1010.8|1000|1010.8|1000|1010.3|999.5|2
1646069060000|2022-02-28 17:24:20|1010.79|999.99|1009.9|999.1|1010.79|999.99|1009.9|999.1|7
1646069070000|2022-02-28 17:24:30|1009.75|998.95|1009.9|999.1|1009.9|999.1|1009.75|998.95|2
1646069080000|2022-02-28 17:24:40|1009.84|999.04|1009.9|999.1|1009.9|999.1|1009.84|999.04|2
1646069090000|2022-02-28 17:24:50|1009.82|999.02|1009.9|999.1|1009.9|999.1|1009.65|998.85|3
1646069100000|2022-02-28 17:25:00|1010|999.2|1010.66|999.86|1010.74|999.94|1010|999.2|5
1646069110000|2022-02-28 17:25:10|1010.5|999.7|1010.58|999.78|1010.66|999.86|1010|999.2|8
1646069120000|2022-02-28 17:25:20|1010.81|1000.01|1010.75|999.95|1010.9|1000.1|1010.75|999.95|6
1646069130000|2022-02-28 17:25:30|1010.76|999.96|1010.76|999.96|1010.81|1000.01|1010.76|999.96|3
1646069140000|2022-02-28 17:25:40|1010.75|999.95|1010.6|999.8|1010.81|1000.01|1010.46|999.66|5
1646069150000|2022-02-28 17:25:50|1010.85|1000.05|1010.62|999.82|1010.85|1000.05|1010.62|999.82|4
1646069160000|2022-02-28 17:26:00|1010.45|999.65|1010.05|999.25|1010.66|999.86|1009.9|999.1|5
1646069170000|2022-02-28 17:26:10|1010.1|999.3|1009.87|999.07|1010.54|999.74|1009.87|999.07|6
1646069180000|2022-02-28 17:26:20|1009.9|999.1|1010.56|999.76|1010.56|999.76|1009.9|999.1|3
1646069200000|2022-02-28 17:26:40|1010.75|999.95|1010.9|1000.1|1010.9|1000.1|1010.31|999.51|4
1646069210000|2022-02-28 17:26:50|1010.7|999.9|1010.66|999.86|1010.7|999.9|1010.66|999.86|3
1646069220000|2022-02-28 17:27:00|1010.53|999.73|1010.66|999.86|1010.66|999.86|1010.53|999.73|2
1646069230000|2022-02-28 17:27:10|1010.54|999.74|1010.54|999.74|1010.54|999.74|1010.54|999.74|1
1646069240000|2022-02-28 17:27:20|1010.7|999.9|1010.16|999.36|1010.7|999.9|1009.9|999.1|4
1646069250000|2022-02-28 17:27:30|1010.66|999.86|1010.66|999.86|1010.7|999.9|1010.66|999.86|3
1646069260000|2022-02-28 17:27:40|1010.9|1000.1|1010.81|1000.01|1010.9|1000.1|1010.81|1000.01|2
1646069270000|2022-02-28 17:27:50|1010.45|999.65|1009.9|999.1|1010.9|1000.1|1009.9|999.1|3
1646069280000|2022-02-28 17:28:00|1010.2|999.4|1010.2|999.4|1010.2|999.4|1010.2|999.4|1
1646069290000|2022-02-28 17:28:10|1009.9|999.1|1009.92|999.12|1009.92|999.12|1009.9|999.1|2
1646069300000|2022-02-28 17:28:20|1010|999.2|1010.91|1000.11|1010.91|1000.11|1010|999.2|5
1646069310000|2022-02-28 17:28:30|1010.9|1000.1|1010.85|1000.05|1010.9|1000.1|1010.72|999.92|3
1646069320000|2022-02-28 17:28:40|1010.66|999.86|1010.9|1000.1|1010.9|1000.1|1010.66|999.86|2
1646069330000|2022-02-28 17:28:50|1010.75|999.95|1010.9|1000.1|1010.9|1000.1|1010.75|999.95|2
1646069340000|2022-02-28 17:29:00|1011.8|1001|1011.66|1000.86|1011.8|1001|1011.66|1000.86|2
1646069350000|2022-02-28 17:29:10|1011.9|1001.1|1011.72|1000.92|1011.9|1001.1|1011.72|1000.92|4
1646069360000|2022-02-28 17:29:20|1011.82|1001.02|1011.66|1000.86|1011.82|1001.02|1011.66|1000.86|4
1646069370000|2022-02-28 17:29:30|1011.55|1000.75|1010.9|1000.1|1011.55|1000.75|1010.9|1000.1|3
1646069380000|2022-02-28 17:29:40|1010.84|1000.04|1010.84|1000.04|1010.84|1000.04|1010.84|1000.04|1
1646069390000|2022-02-28 17:29:50|1010.9|1000.1|1010.9|1000.1|1010.9|1000.1|1010.81|1000.01|4
1646069400000|2022-02-28 17:30:00|1010.7|999.9|1009.9|999.1|1010.7|999.9|1009.84|999.04|6
1646069410000|2022-02-28 17:30:10|1010.41|999.61|1010.67|999.87|1010.74|999.94|1010.4|999.6|5
1646069420000|2022-02-28 17:30:20|1010.55|999.75|1010.67|999.87|1010.74|999.94|1010.55|999.75|3
1646069430000|2022-02-28 17:30:30|1010.14|999.34|1010.66|999.86|1010.66|999.86|1009.9|999.1|5
1646069440000|2022-02-28 17:30:40|1010.79|999.99|1011.43|1000.63|1011.43|1000.63|1010.79|999.99|4
1646069450000|2022-02-28 17:30:50|1011.25|1000.45|1011.65|1000.85|1011.65|1000.85|1011.25|1000.45|5
1646069460000|2022-02-28 17:31:00|1011.9|1001.1|1013.9|1003.1|1014.17|1003.37|1011.9|1001.1|14
1646069470000|2022-02-28 17:31:10|1014|1003.2|1013.84|1003.04|1014|1003.2|1013.84|1003.04|3
1646069480000|2022-02-28 17:31:20|1013.75|1002.95|1014.3|1003.5|1014.7|1003.9|1013.75|1002.95|6
1646069490000|2022-02-28 17:31:30|1013.98|1003.18|1013.98|1003.18|1013.98|1003.18|1013.98|1003.18|1
1646069500000|2022-02-28 17:31:40|1014.6|1003.8|1014.6|1003.8|1014.6|1003.8|1014.2|1003.4|3
1646069510000|2022-02-28 17:31:50|1014.79|1003.99|1014.85|1004.05|1014.85|1004.05|1014.72|1003.92|5
1646069520000|2022-02-28 17:32:00|1014.55|1003.75|1013.98|1003.18|1014.55|1003.75|1013.98|1003.18|5
1646069530000|2022-02-28 17:32:10|1013.95|1003.15|1013.95|1003.15|1013.95|1003.15|1013.95|1003.15|1
1646069540000|2022-02-28 17:32:20|1013.98|1003.18|1013.98|1003.18|1013.98|1003.18|1013.98|1003.18|1
1646069560000|2022-02-28 17:32:40|1013.95|1003.15|1013.9|1003.1|1013.95|1003.15|1013.9|1003.1|2
1646069570000|2022-02-28 17:32:50|1014.05|1003.25|1014.05|1003.25|1014.05|1003.25|1014.05|1003.25|1
1646069580000|2022-02-28 17:33:00|1014.23|1003.43|1014.23|1003.43|1014.23|1003.43|1014.1|1003.3|3
1646069590000|2022-02-28 17:33:10|1014.63|1003.83|1014|1003.2|1014.63|1003.83|1014|1003.2|3
1646069600000|2022-02-28 17:33:20|1014.15|1003.35|1014.15|1003.35|1014.15|1003.35|1014.15|1003.35|1
1646069610000|2022-02-28 17:33:30|1014|1003.2|1014|1003.2|1014|1003.2|1014|1003.2|1
1646069620000|2022-02-28 17:33:40|1014.4|1003.6|1014.9|1004.1|1014.9|1004.1|1014.4|1003.6|3
1646069630000|2022-02-28 17:33:50|1014.4|1003.6|1012.4|1001.6|1014.4|1003.6|1012.4|1001.6|9
1646069640000|2022-02-28 17:34:00|1012.45|1001.65|1011.9|1001.1|1012.45|1001.65|1011.9|1001.1|2
1646069680000|2022-02-28 17:34:40|1011.5|1000.7|1011.5|1000.7|1011.5|1000.7|1011.5|1000.7|1
1646069690000|2022-02-28 17:34:50|1011.2|1000.4|1011.2|1000.4|1011.2|1000.4|1011.2|1000.4|1
1646069700000|2022-02-28 17:35:00|1011.15|1000.35|1011.23|1000.43|1011.38|1000.58|1011.15|1000.35|3
1646069710000|2022-02-28 17:35:10|1011.1|1000.3|1011.76|1000.96|1011.76|1000.96|1011.1|1000.3|4
1646069720000|2022-02-28 17:35:20|1011.9|1001.1|1012.03|1001.23|1012.03|1001.23|1011.9|1001.1|2
1646069730000|2022-02-28 17:35:30|1011.9|1001.1|1012.58|1001.78|1012.58|1001.78|1011.9|1001.1|4
1646069740000|2022-02-28 17:35:40|1012.7|1001.9|1012.85|1002.05|1012.85|1002.05|1012.7|1001.9|2
1646069750000|2022-02-28 17:35:50|1012.9|1002.1|1012.9|1002.1|1012.9|1002.1|1012.9|1002.1|1
1646069760000|2022-02-28 17:36:00|1012.84|1002.04|1011.96|1001.16|1012.9|1002.1|1011.96|1001.16|3
1646069770000|2022-02-28 17:36:10|1012.63|1001.83|1012.9|1002.1|1012.9|1002.1|1012.63|1001.83|3
1646069780000|2022-02-28 17:36:20|1012.6|1001.8|1012.15|1001.35|1012.6|1001.8|1012.15|1001.35|2
1646069800000|2022-02-28 17:36:40|1012.1|1001.3|1012.15|1001.35|1012.15|1001.35|1012.1|1001.3|2
1646069810000|2022-02-28 17:36:50|1012.25|1001.45|1012.9|1002.1|1012.9|1002.1|1012.25|1001.45|3
1646069820000|2022-02-28 17:37:00|1012.75|1001.95|1012.9|1002.1|1012.9|1002.1|1012.75|1001.95|4
1646069830000|2022-02-28 17:37:10|1012.1|1001.3|1012.4|1001.6|1012.9|1002.1|1012.1|1001.3|5
1646069840000|2022-02-28 17:37:20|1012.8|1002|1012.85|1002.05|1012.85|1002.05|1012.8|1002|2
1646069850000|2022-02-28 17:37:30|1012.9|1002.1|1011.9|1001.1|1012.9|1002.1|1011.9|1001.1|4
1646069870000|2022-02-28 17:37:50|1011.88|1001.08|1011.88|1001.08|1011.88|1001.08|1011.88|1001.08|1
1646069880000|2022-02-28 17:38:00|1012.4|1001.6|1012.4|1001.6|1012.4|1001.6|1012.4|1001.6|1
1646069890000|2022-02-28 17:38:10|1012.9|1002.1|1012.9|1002.1|1012.9|1002.1|1012.9|1002.1|1
1646069900000|2022-02-28 17:38:20|1013.07|1002.27|1013.25|1002.45|1013.63|1002.83|1013.07|1002.27|5
1646069910000|2022-02-28 17:38:30|1013.19|1002.39|1013.1|1002.3|1013.19|1002.39|1013.1|1002.3|2
1646069920000|2022-02-28 17:38:40|1013|1002.2|1013|1002.2|1013|1002.2|1013|1002.2|1
1646069940000|2022-02-28 17:39:00|1012.9|1002.1|1012.9|1002.1|1012.9|1002.1|1012.75|1001.95|3
1646069950000|2022-02-28 17:39:10|1012.75|1001.95|1011.9|1001.1|1012.8|1002|1011.9|1001.1|6
1646069970000|2022-02-28 17:39:30|1012.15|1001.35|1012.65|1001.85|1012.65|1001.85|1012.15|1001.35|2
1646069980000|2022-02-28 17:39:40|1012.9|1002.1|1012.9|1002.1|1012.9|1002.1|1012.9|1002.1|1
1646069990000|2022-02-28 17:39:50|1012.53|1001.73|1012.4|1001.6|1012.53|1001.73|1012.18|1001.38|3
1646070000000|2022-02-28 17:40:00|1012.85|1002.05|1012.85|1002.05|1012.85|1002.05|1012.85|1002.05|1
1646070020000|2022-02-28 17:40:20|1012.9|1002.1|1012.9|1002.1|1013.7|1002.9|1012.9|1002.1|5
1646070030000|2022-02-28 17:40:30|1012.6|1001.8|1012.5|1001.7|1012.6|1001.8|1012.5|1001.7|2
1646070040000|2022-02-28 17:40:40|1012|1001.2|1012|1001.2|1012|1001.2|1012|1001.2|1
1646070070000|2022-02-28 17:41:10|1011.85|1001.05|1011.85|1001.05|1011.85|1001.05|1011.85|1001.05|1
1646070090000|2022-02-28 17:41:30|1011.28|1000.48|1011.28|1000.48|1011.28|1000.48|1011.28|1000.48|1
1646070110000|2022-02-28 17:41:50|1011.23|1000.43|1011.85|1001.05|1011.85|1001.05|1011.23|1000.43|3
1646070120000|2022-02-28 17:42:00|1011.95|1001.15|1011.9|1001.1|1011.95|1001.15|1011.85|1001.05|3
1646070130000|2022-02-28 17:42:10|1012.28|1001.48|1012.25|1001.45|1012.4|1001.6|1012.25|1001.45|5
1646070140000|2022-02-28 17:42:20|1012.7|1001.9|1012.7|1001.9|1012.7|1001.9|1012.7|1001.9|1
1646070150000|2022-02-28 17:42:30|1012.67|1001.87|1012.55|1001.75|1012.8|1002|1012.3|1001.5|5
1646070160000|2022-02-28 17:42:40|1012.7|1001.9|1012.65|1001.85|1012.7|1001.9|1012.65|1001.85|2
1646070170000|2022-02-28 17:42:50|1012.55|1001.75|1012.58|1001.78|1012.58|1001.78|1012.55|1001.75|2
1646070180000|2022-02-28 17:43:00|1012.55|1001.75|1012.15|1001.35|1012.55|1001.75|1012.15|1001.35|2
1646070200000|2022-02-28 17:43:20|1011.95|1001.15|1011.95|1001.15|1011.95|1001.15|1011.95|1001.15|1
1646070220000|2022-02-28 17:43:40|1011.9|1001.1|1011.9|1001.1|1011.9|1001.1|1011.9|1001.1|1
1646070300000|2022-02-28 17:45:00|1011.82|1001.02|1011.3|1000.5|1011.82|1001.02|1010.9|1000.1|5
1646070310000|2022-02-28 17:45:10|1011.32|1000.52|1011.4|1000.6|1011.4|1000.6|1011.3|1000.5|4
1646070320000|2022-02-28 17:45:20|1011.75|1000.95|1011.75|1000.95|1011.75|1000.95|1011.75|1000.95|1
1646070330000|2022-02-28 17:45:30|1011.55|1000.75|1010.9|1000.1|1011.55|1000.75|1010.9|1000.1|2
1646070360000|2022-02-28 17:46:00|1010.85|1000.05|1010.85|1000.05|1010.85|1000.05|1010.85|1000.05|1
1646070370000|2022-02-28 17:46:10|1010.66|999.86|1010.66|999.86|1010.66|999.86|1010.16|999.36|4
1646070380000|2022-02-28 17:46:20|1010.9|1000.1|1011.7|1000.9|1011.7|1000.9|1010.9|1000.1|2
1646070400000|2022-02-28 17:46:40|1011.65|1000.85|1011.35|1000.55|1011.65|1000.85|1011.35|1000.55|3
1646070410000|2022-02-28 17:46:50|1011.15|1000.35|1010.9|1000.1|1011.15|1000.35|1010.9|1000.1|2
1646070430000|2022-02-28 17:47:10|1010.83|1000.03|1010.15|999.35|1010.83|1000.03|1010.15|999.35|2
1646070440000|2022-02-28 17:47:20|1009.9|999.1|1009.9|999.1|1009.9|999.1|1009.9|999.1|1
1646070450000|2022-02-28 17:47:30|1009.85|999.05|1008.55|997.75|1009.85|999.05|1008.55|997.75|4
1646070460000|2022-02-28 17:47:40|1008.4|997.6|1007.92|997.12|1008.4|997.6|1007.92|997.12|2
1646070470000|2022-02-28 17:47:50|1008.2|997.4|1008.9|998.1|1008.9|998.1|1008.2|997.4|3
1646070480000|2022-02-28 17:48:00|1009.01|998.21|1009.7|998.9|1009.7|998.9|1009.01|998.21|3
1646070500000|2022-02-28 17:48:20|1009.9|999.1|1009.9|999.1|1009.98|999.18|1009.9|999.1|3
1646070510000|2022-02-28 17:48:30|1010.6|999.8|1009.9|999.1|1010.6|999.8|1009.9|999.1|4
1646070520000|2022-02-28 17:48:40|1010.19|999.39|1010.32|999.52|1010.32|999.52|1010.19|999.39|2
1646070530000|2022-02-28 17:48:50|1010.4|999.6|1010.6|999.8|1010.6|999.8|1010.4|999.6|2
1646070540000|2022-02-28 17:49:00|1010.7|999.9|1010.75|999.95|1010.75|999.95|1010.4|999.6|3
1646070550000|2022-02-28 17:49:10|1010.65|999.85|1010.65|999.85|1010.65|999.85|1010.65|999.85|1
1646070560000|2022-02-28 17:49:20|1010.85|1000.05|1010.85|1000.05|1010.85|1000.05|1010.85|1000.05|1
1646070570000|2022-02-28 17:49:30|1011.35|1000.55|1011.8|1001|1011.8|1001|1011.35|1000.55|3
1646070580000|2022-02-28 17:49:40|1011.9|1001.1|1011.95|1001.15|1011.95|1001.15|1011.9|1001.1|2
1646070600000|2022-02-28 17:50:00|1011.9|1001.1|1012.16|1001.36|1012.2|1001.4|1011.9|1001.1|4
1646070610000|2022-02-28 17:50:10|1012.2|1001.4|1012.65|1001.85|1012.65|1001.85|1012.16|1001.36|4
1646070620000|2022-02-28 17:50:20|1012.85|1002.05|1012.2|1001.4|1012.85|1002.05|1012.2|1001.4|2
1646070630000|2022-02-28 17:50:30|1012.17|1001.37|1012.17|1001.37|1012.17|1001.37|1012.17|1001.37|1
1646070640000|2022-02-28 17:50:40|1012.55|1001.75|1012.71|1001.91|1012.71|1001.91|1012.55|1001.75|2
1646070650000|2022-02-28 17:50:50|1012.78|1001.98|1012.9|1002.1|1012.9|1002.1|1012.78|1001.98|2
1646070660000|2022-02-28 17:51:00|1013.4|1002.6|1013.4|1002.6|1013.4|1002.6|1013.4|1002.6|1
1646070670000|2022-02-28 17:51:10|1013.88|1003.08|1014.38|1003.58|1014.38|1003.58|1013.88|1003.08|2
1646070680000|2022-02-28 17:51:20|1014.09|1003.29|1014.7|1003.9|1014.7|1003.9|1013.88|1003.08|7
1646070690000|2022-02-28 17:51:30|1014.58|1003.78|1014.2|1003.4|1014.58|1003.78|1014.2|1003.4|2
1646070700000|2022-02-28 17:51:40|1013.9|1003.1|1013.9|1003.1|1013.9|1003.1|1013.9|1003.1|1
1646070760000|2022-02-28 17:52:40|1014|1003.2|1013.9|1003.1|1014.02|1003.22|1013.9|1003.1|8
1646070770000|2022-02-28 17:52:50|1014|1003.2|1014|1003.2|1014|1003.2|1013.9|1003.1|3
1646070780000|2022-02-28 17:53:00|1014.4|1003.6|1015|1004.2|1015|1004.2|1014.4|1003.6|3
1646070790000|2022-02-28 17:53:10|1014.92|1004.12|1014.4|1003.6|1014.92|1004.12|1014.4|1003.6|3
1646070800000|2022-02-28 17:53:20|1014.8|1004|1014.15|1003.35|1014.8|1004|1014.15|1003.35|3
1646070810000|2022-02-28 17:53:30|1013.9|1003.1|1013.9|1003.1|1013.9|1003.1|1013.9|1003.1|1
1646070830000|2022-02-28 17:53:50|1014.4|1003.6|1014.8|1004|1014.9|1004.1|1014.1|1003.3|9
1646070840000|2022-02-28 17:54:00|1014.4|1003.6|1014.9|1004.1|1014.9|1004.1|1014.4|1003.6|5
1646070860000|2022-02-28 17:54:20|1014.15|1003.35|1014.05|1003.25|1014.15|1003.35|1014.05|1003.25|2
1646070890000|2022-02-28 17:54:50|1014.4|1003.6|1014.4|1003.6|1014.4|1003.6|1013.9|1003.1|3
1646070900000|2022-02-28 17:55:00|1014.3|1003.5|1014.4|1003.6|1014.4|1003.6|1013.9|1003.1|4
1646070910000|2022-02-28 17:55:10|1014.9|1004.1|1014.9|1004.1|1014.9|1004.1|1014.9|1004.1|1
1646070920000|2022-02-28 17:55:20|1014.85|1004.05|1015.3|1004.5|1015.3|1004.5|1014.85|1004.05|6
1646070930000|2022-02-28 17:55:30|1015.4|1004.6|1015.85|1005.05|1015.85|1005.05|1015.4|1004.6|2
1646070940000|2022-02-28 17:55:40|1015.8|1005|1015.4|1004.6|1015.8|1005|1015.4|1004.6|2
1646070950000|2022-02-28 17:55:50|1014.9|1004.1|1014.7|1003.9|1014.9|1004.1|1014.7|1003.9|2
1646070960000|2022-02-28 17:56:00|1014.85|1004.05|1014.85|1004.05|1014.85|1004.05|1014.85|1004.05|1
1646070980000|2022-02-28 17:56:20|1014.9|1004.1|1015.8|1005|1015.8|1005|1014.9|1004.1|4
1646070990000|2022-02-28 17:56:30|1015.9|1005.1|1016.5|1005.7|1016.5|1005.7|1015.9|1005.1|3
1646071000000|2022-02-28 17:56:40|1016.9|1006.1|1016.9|1006.1|1016.9|1006.1|1016.9|1006.1|1
1646071010000|2022-02-28 17:56:50|1016.77|1005.97|1016.05|1005.25|1016.77|1005.97|1016.05|1005.25|2
1646071020000|2022-02-28 17:57:00|1016.4|1005.6|1015.9|1005.1|1016.4|1005.6|1015.9|1005.1|2
1646071040000|2022-02-28 17:57:20|1016.2|1005.4|1016.7|1005.9|1016.7|1005.9|1016.2|1005.4|2
1646071050000|2022-02-28 17:57:30|1016.9|1006.1|1016.9|1006.1|1016.9|1006.1|1016.9|1006.1|1
1646071060000|2022-02-28 17:57:40|1017.06|1006.26|1016.9|1006.1|1017.4|1006.6|1016.9|1006.1|5
1646071070000|2022-02-28 17:57:50|1016.65|1005.85|1015.9|1005.1|1016.9|1006.1|1015.75|1004.95|9
1646071120000|2022-02-28 17:58:40|1016.15|1005.35|1017.8|1007|1017.9|1007.1|1016.15|1005.35|13
1646071130000|2022-02-28 17:58:50|1017.4|1006.6|1016.7|1005.9|1017.4|1006.6|1016.7|1005.9|3
1646071140000|2022-02-28 17:59:00|1016.4|1005.6|1016.5|1005.7|1016.8|1006|1016.4|1005.6|3
1646071150000|2022-02-28 17:59:10|1016.25|1005.45|1016.04|1005.24|1016.25|1005.45|1015.9|1005.1|4
1646071160000|2022-02-28 17:59:20|1016|1005.2|1016.54|1005.74|1016.8|1006|1016|1005.2|8
1646071170000|2022-02-28 17:59:30|1016.67|1005.87|1018.28|1007.48|1018.28|1007.48|1016.67|1005.87|5
1646071180000|2022-02-28 17:59:40|1018.75|1007.95|1018.9|1008.1|1018.9|1008.1|1018.75|1007.95|3
1646071190000|2022-02-28 17:59:50|1019.1|1008.3|1020.75|1009.95|1020.75|1009.95|1018.9|1008.1|8
1646071200000|2022-02-28 18:00:00|1020.65|1009.85|1020.4|1009.6|1020.9|1010.1|1020.15|1009.35|13
1646071210000|2022-02-28 18:00:10|1019.9|1009.1|1019.75|1008.95|1019.9|1009.1|1019.63|1008.83|4
1646071220000|2022-02-28 18:00:20|1019.9|1009.1|1020.9|1010.1|1020.9|1010.1|1019.9|1009.1|3
1646071240000|2022-02-28 18:00:40|1020.79|1009.99|1021.9|1011.1|1021.9|1011.1|1020.79|1009.99|5
1646071250000|2022-02-28 18:00:50|1021.95|1011.15|1021.95|1011.15|1021.95|1011.15|1021.95|1011.15|1
1646071260000|2022-02-28 18:01:00|1022.05|1011.25|1022.38|1011.58|1022.38|1011.58|1022.05|1011.25|2
1646071270000|2022-02-28 18:01:10|1022.05|1011.25|1022.68|1011.88|1022.68|1011.88|1022.05|1011.25|3
1646071280000|2022-02-28 18:01:20|1022.83|1012.03|1022.83|1012.03|1022.83|1012.03|1022.83|1012.03|1
1646071290000|2022-02-28 18:01:30|1022.78|1011.98|1022.55|1011.75|1022.78|1011.98|1022.55|1011.75|2
1646071300000|2022-02-28 18:01:40|1022.05|1011.25|1022.05|1011.25|1022.05|1011.25|1022.05|1011.25|1
1646071310000|2022-02-28 18:01:50|1022.1|1011.3|1022.4|1011.6|1022.4|1011.6|1022.1|1011.3|4
1646071320000|2022-02-28 18:02:00|1022.9|1012.1|1022.98|1012.18|1023.3|1012.5|1022.9|1012.1|4
1646071330000|2022-02-28 18:02:10|1022.9|1012.1|1023.35|1012.55|1023.35|1012.55|1022.9|1012.1|4
1646071340000|2022-02-28 18:02:20|1023.45|1012.65|1023.9|1013.1|1024.4|1013.6|1023.45|1012.65|5
1646071350000|2022-02-28 18:02:30|1023.95|1013.15|1024.4|1013.6|1024.4|1013.6|1023.95|1013.15|3
1646071360000|2022-02-28 18:02:40|1023.9|1013.1|1023.6|1012.8|1023.9|1013.1|1023.6|1012.8|3
1646071370000|2022-02-28 18:02:50|1023.38|1012.58|1023.81|1013.01|1023.81|1013.01|1023|1012.2|8
1646071380000|2022-02-28 18:03:00|1023.9|1013.1|1022.9|1012.1|1023.9|1013.1|1022.9|1012.1|5
1646071390000|2022-02-28 18:03:10|1022.6|1011.8|1022.6|1011.8|1022.6|1011.8|1022.6|1011.8|1
1646071400000|2022-02-28 18:03:20|1022|1011.2|1022.4|1011.6|1022.4|1011.6|1022|1011.2|2
1646071410000|2022-02-28 18:03:30|1022.8|1012|1022.9|1012.1|1022.9|1012.1|1022.8|1012|2
1646071420000|2022-02-28 18:03:40|1022.5|1011.7|1022.9|1012.1|1022.9|1012.1|1022.5|1011.7|2
1646071430000|2022-02-28 18:03:50|1022.4|1011.6|1021.9|1011.1|1022.4|1011.6|1021|1010.2|6
1646071450000|2022-02-28 18:04:10|1021.85|1011.05|1021.8|1011|1021.85|1011.05|1021.8|1011|2
1646071460000|2022-02-28 18:04:20|1021.9|1011.1|1021.75|1010.95|1021.9|1011.1|1021.75|1010.95|2
1646071470000|2022-02-28 18:04:30|1021.9|1011.1|1021.9|1011.1|1021.9|1011.1|1021.9|1011.1|1
1646071490000|2022-02-28 18:04:50|1021.7|1010.9|1021.53|1010.73|1021.7|1010.9|1021.53|1010.73|2
1646071500000|2022-02-28 18:05:00|1021.4|1010.6|1021.4|1010.6|1021.4|1010.6|1021.23|1010.43|3
1646071510000|2022-02-28 18:05:10|1021.85|1011.05|1021.85|1011.05|1021.85|1011.05|1021.85|1011.05|1
1646071520000|2022-02-28 18:05:20|1021.54|1010.74|1021.65|1010.85|1021.65|1010.85|1021.54|1010.74|2
1646071530000|2022-02-28 18:05:30|1021.54|1010.74|1021.54|1010.74|1021.54|1010.74|1021.54|1010.74|1
1646071550000|2022-02-28 18:05:50|1021.4|1010.6|1019.45|1008.65|1021.4|1010.6|1019.45|1008.65|10
1646071560000|2022-02-28 18:06:00|1019.1|1008.3|1018.9|1008.1|1019.1|1008.3|1018.73|1007.93|5
1646071570000|2022-02-28 18:06:10|1018.78|1007.98|1018.9|1008.1|1018.9|1008.1|1018.65|1007.85|6
1646071580000|2022-02-28 18:06:20|1018.81|1008.01|1018.9|1008.1|1018.9|1008.1|1018.81|1008.01|2
1646071590000|2022-02-28 18:06:30|1018.99|1008.19|1019.96|1009.16|1019.96|1009.16|1018.99|1008.19|6
1646071600000|2022-02-28 18:06:40|1019.9|1009.1|1020.4|1009.6|1020.4|1009.6|1019.9|1009.1|2
1646071610000|2022-02-28 18:06:50|1020.8|1010|1020.05|1009.25|1020.9|1010.1|1020.05|1009.25|8
1646071620000|2022-02-28 18:07:00|1020.4|1009.6|1020.4|1009.6|1020.4|1009.6|1020.4|1009.6|1
1646071630000|2022-02-28 18:07:10|1019.9|1009.1|1019.9|1009.1|1019.9|1009.1|1019.9|1009.1|1
1646071640000|2022-02-28 18:07:20|1020.3|1009.5|1020.55|1009.75|1020.55|1009.75|1019.9|1009.1|4
1646071650000|2022-02-28 18:07:30|1020.52|1009.72|1020.41|1009.61|1020.52|1009.72|1020.02|1009.22|4
1646071660000|2022-02-28 18:07:40|1020.52|1009.72|1020.6|1009.8|1020.85|1010.05|1020.4|1009.6|6
1646071670000|2022-02-28 18:07:50|1020.9|1010.1|1020.9|1010.1|1020.9|1010.1|1020.9|1010.1|1
1646071690000|2022-02-28 18:08:10|1020.78|1009.98|1020.11|1009.31|1020.78|1009.98|1020.11|1009.31|3
1646071700000|2022-02-28 18:08:20|1019.95|1009.15|1019.95|1009.15|1019.95|1009.15|1019.95|1009.15|1
1646071710000|2022-02-28 18:08:30|1020.11|1009.31|1020.75|1009.95|1020.75|1009.95|1020.07|1009.27|5
1646071720000|2022-02-28 18:08:40|1020.8|1010|1020.8|1010|1020.8|1010|1020.8|1010|1
1646071730000|2022-02-28 18:08:50|1020.75|1009.95|1020.9|1010.1|1021.12|1010.32|1020.75|1009.95|4
1646071750000|2022-02-28 18:09:10|1021.05|1010.25|1021.85|1011.05|1021.85|1011.05|1021.05|1010.25|3
1646071760000|2022-02-28 18:09:20|1021.4|1010.6|1021.4|1010.6|1021.4|1010.6|1021.4|1010.6|1
1646071770000|2022-02-28 18:09:30|1020.9|1010.1|1020.9|1010.1|1020.9|1010.1|1020.9|1010.1|1
1646071790000|2022-02-28 18:09:50|1021.08|1010.28|1020.95|1010.15|1021.08|1010.28|1020.95|1010.15|2
1646071800000|2022-02-28 18:10:00|1020.9|1010.1|1020.9|1010.1|1020.9|1010.1|1020.9|1010.1|1
1646071810000|2022-02-28 18:10:10|1020.7|1009.9|1020.28|1009.48|1020.7|1009.9|1020.28|1009.48|3
1646071820000|2022-02-28 18:10:20|1019.9|1009.1|1019.9|1009.1|1019.9|1009.1|1019.9|1009.1|1
1646071830000|2022-02-28 18:10:30|1020.28|1009.48|1020.28|1009.48|1020.28|1009.48|1020.28|1009.48|1
1646071840000|2022-02-28 18:10:40|1020.6|1009.8|1020.15|1009.35|1020.6|1009.8|1020.15|1009.35|3
1646071850000|2022-02-28 18:10:50|1020.5|1009.7|1020.4|1009.6|1020.5|1009.7|1020.4|1009.6|2
1646071860000|2022-02-28 18:11:00|1020.58|1009.78|1019.9|1009.1|1020.58|1009.78|1019.9|1009.1|3
1646071870000|2022-02-28 18:11:10|1019.58|1008.78|1018.9|1008.1|1019.58|1008.78|1018.9|1008.1|4
1646071890000|2022-02-28 18:11:30|1018.99|1008.19|1019.52|1008.72|1019.52|1008.72|1018.99|1008.19|3
1646071900000|2022-02-28 18:11:40|1019.9|1009.1|1020.4|1009.6|1020.4|1009.6|1019.78|1008.98|7
1646071910000|2022-02-28 18:11:50|1020.8|1010|1020.8|1010|1020.8|1010|1020.8|1010|1
1646071920000|2022-02-28 18:12:00|1020.9|1010.1|1021.65|1010.85|1021.65|1010.85|1020.9|1010.1|2
1646071950000|2022-02-28 18:12:30|1021.57|1010.77|1021.85|1011.05|1021.85|1011.05|1021.57|1010.77|2
1646071970000|2022-02-28 18:12:50|1021.75|1010.95|1021.77|1010.97|1021.77|1010.97|1021.75|1010.95|2
1646071990000|2022-02-28 18:13:10|1021.29|1010.49|1021|1010.2|1021.29|1010.49|1021|1010.2|2
1646072000000|2022-02-28 18:13:20|1021.55|1010.75|1021.27|1010.47|1021.55|1010.75|1021.27|1010.47|2
1646072010000|2022-02-28 18:13:30|1021.05|1010.25|1021.05|1010.25|1021.05|1010.25|1021.05|1010.25|1
1646072020000|2022-02-28 18:13:40|1020.9|1010.1|1020.9|1010.1|1020.9|1010.1|1020.9|1010.1|1
1646072030000|2022-02-28 18:13:50|1021|1010.2|1021.39|1010.59|1021.55|1010.75|1021|1010.2|3
1646072040000|2022-02-28 18:14:00|1021.16|1010.36|1021.77|1010.97|1021.77|1010.97|1021.16|1010.36|6
1646072070000|2022-02-28 18:14:30|1021.67|1010.87|1021.27|1010.47|1021.67|1010.87|1021.27|1010.47|2
1646072090000|2022-02-28 18:14:50|1020.05|1009.25|1019.9|1009.1|1020.05|1009.25|1019.71|1008.91|4
1646072100000|2022-02-28 18:15:00|1019.6|1008.8|1019.6|1008.8|1019.6|1008.8|1019.39|1008.59|3
1646072110000|2022-02-28 18:15:10|1019.61|1008.81|1018.9|1008.1|1019.61|1008.81|1018.9|1008.1|11
1646072130000|2022-02-28 18:15:30|1018.4|1007.6|1017.8|1007|1018.4|1007.6|1017.8|1007|3
1646072150000|2022-02-28 18:15:50|1017.9|1007.1|1017.9|1007.1|1017.9|1007.1|1017.9|1007.1|1
1646072170000|2022-02-28 18:16:10|1018.4|1007.6|1018.4|1007.6|1018.64|1007.84|1017.9|1007.1|8
1646072180000|2022-02-28 18:16:20|1018.85|1008.05|1017.9|1007.1|1018.85|1008.05|1017.9|1007.1|4
1646072190000|2022-02-28 18:16:30|1017.78|1006.98|1017.1|1006.3|1017.78|1006.98|1017.1|1006.3|4
1646072200000|2022-02-28 18:16:40|1016.9|1006.1|1016.9|1006.1|1016.9|1006.1|1016.9|1006.1|1
1646072210000|2022-02-28 18:16:50|1016.15|1005.35|1016.15|1005.35|1016.15|1005.35|1016.15|1005.35|1
1646072220000|2022-02-28 18:17:00|1016.4|1005.6|1016.15|1005.35|1016.4|1005.6|1016.15|1005.35|2
1646072240000|2022-02-28 18:17:20|1016.1|1005.3|1016.9|1006.1|1016.9|1006.1|1016.1|1005.3|4
1646072260000|2022-02-28 18:17:40|1016.8|1006|1016.2|1005.4|1016.8|1006|1016.15|1005.35|4
1646072270000|2022-02-28 18:17:50|1016.6|1005.8|1016.3|1005.5|1016.6|1005.8|1015.9|1005.1|4
1646072280000|2022-02-28 18:18:00|1015.9|1005.1|1015.9|1005.1|1016.15|1005.35|1015.9|1005.1|3
1646072290000|2022-02-28 18:18:10|1016.28|1005.48|1015.9|1005.1|1016.4|1005.6|1015.9|1005.1|4
1646072300000|2022-02-28 18:18:20|1015.75|1004.95|1015.4|1004.6|1015.75|1004.95|1015|1004.2|4
1646072310000|2022-02-28 18:18:30|1015.6|1004.8|1015.9|1005.1|1016.4|1005.6|1015.6|1004.8|7
1646072320000|2022-02-28 18:18:40|1015.65|1004.85|1015.05|1004.25|1015.65|1004.85|1015.05|1004.25|3
1646072330000|2022-02-28 18:18:50|1015.47|1004.67|1015.6|1004.8|1015.6|1004.8|1015.1|1004.3|7
1646072340000|2022-02-28 18:19:00|1015.9|1005.1|1015.9|1005.1|1015.9|1005.1|1015.9|1005.1|1
1646072360000|2022-02-28 18:19:20|1015.91|1005.11|1015.9|1005.1|1015.91|1005.11|1015.9|1005.1|2
1646072390000|2022-02-28 18:19:50|1015.7|1004.9|1015.7|1004.9|1015.7|1004.9|1015.7|1004.9|1
1646072400000|2022-02-28 18:20:00|1015.62|1004.82|1014.98|1004.18|1015.62|1004.82|1014.98|1004.18|3
1646072430000|2022-02-28 18:20:30|1015.03|1004.23|1014.98|1004.18|1015.03|1004.23|1014.98|1004.18|2
1646072450000|2022-02-28 18:20:50|1015.23|1004.43|1015.23|1004.43|1015.23|1004.43|1015.23|1004.43|1
1646072460000|2022-02-28 18:21:00|1015.66|1004.86|1015.48|1004.68|1015.75|1004.95|1015.48|1004.68|4
1646072470000|2022-02-28 18:21:10|1015.6|1004.8|1015.4|1004.6|1015.6|1004.8|1014.95|1004.15|5
1646072490000|2022-02-28 18:21:30|1015.9|1005.1|1015.9|1005.1|1015.9|1005.1|1015.9|1005.1|1
1646072520000|2022-02-28 18:22:00|1015.8|1005|1014.9|1004.1|1015.9|1005.1|1014.9|1004.1|5
1646072530000|2022-02-28 18:22:10|1015.15|1004.35|1015.15|1004.35|1015.15|1004.35|1015.15|1004.35|1
1646072540000|2022-02-28 18:22:20|1015.32|1004.52|1015.65|1004.85|1015.65|1004.85|1015.32|1004.52|2
1646072560000|2022-02-28 18:22:40|1015.9|1005.1|1016.8|1006|1016.8|1006|1015.9|1005.1|8
1646072570000|2022-02-28 18:22:50|1016.15|1005.35|1016.15|1005.35|1016.15|1005.35|1016.15|1005.35|1
1646072580000|2022-02-28 18:23:00|1016.53|1005.73|1016.78|1005.98|1016.9|1006.1|1016.53|1005.73|4
1646072590000|2022-02-28 18:23:10|1016.9|1006.1|1016.2|1005.4|1016.9|1006.1|1016.2|1005.4|5
1646072600000|2022-02-28 18:23:20|1015.9|1005.1|1015.9|1005.1|1015.9|1005.1|1015.82|1005.02|3
1646072610000|2022-02-28 18:23:30|1015.82|1005.02|1015.65|1004.85|1015.9|1005.1|1015.4|1004.6|6
1646072620000|2022-02-28 18:23:40|1015.67|1004.87|1015.05|1004.25|1015.67|1004.87|1015.05|1004.25|2
1646072630000|2022-02-28 18:23:50|1014.9|1004.1|1015.4|1004.6|1015.4|1004.6|1014.9|1004.1|5
1646072640000|2022-02-28 18:24:00|1015.9|1005.1|1017.9|1007.1|1017.9|1007.1|1015.88|1005.08|5
1646072660000|2022-02-28 18:24:20|1018.55|1007.75|1018.54|1007.74|1018.55|1007.75|1018.54|1007.74|2
1646072670000|2022-02-28 18:24:30|1018.36|1007.56|1018.54|1007.74|1018.54|1007.74|1018.04|1007.24|7
1646072680000|2022-02-28 18:24:40|1018.4|1007.6|1017.9|1007.1|1018.4|1007.6|1017.9|1007.1|2
1646072690000|2022-02-28 18:24:50|1017.94|1007.14|1018.23|1007.43|1018.45|1007.65|1017.94|1007.14|4
1646072700000|2022-02-28 18:25:00|1018.39|1007.59|1018.75|1007.95|1018.75|1007.95|1018.39|1007.59|3
1646072730000|2022-02-28 18:25:30|1018.85|1008.05|1018.8|1008|1018.85|1008.05|1018.8|1008|2
1646072740000|2022-02-28 18:25:40|1018.74|1007.94|1017.4|1006.6|1018.74|1007.94|1017.4|1006.6|6
1646072750000|2022-02-28 18:25:50|1017.12|1006.32|1016.9|1006.1|1017.4|1006.6|1016.9|1006.1|4
1646072760000|2022-02-28 18:26:00|1016.8|1006|1016.9|1006.1|1016.9|1006.1|1016.8|1006|2
1646072770000|2022-02-28 18:26:10|1016.74|1005.94|1016.15|1005.35|1016.74|1005.94|1016.15|1005.35|6
1646072780000|2022-02-28 18:26:20|1015.9|1005.1|1015.9|1005.1|1015.9|1005.1|1015.9|1005.1|1
1646072810000|2022-02-28 18:26:50|1016.28|1005.48|1016.85|1006.05|1016.85|1006.05|1016.28|1005.48|2
1646072820000|2022-02-28 18:27:00|1016.9|1006.1|1016.9|1006.1|1016.9|1006.1|1016.9|1006.1|1
1646072850000|2022-02-28 18:27:30|1017.4|1006.6|1017.15|1006.35|1017.4|1006.6|1016.9|1006.1|5
1646072860000|2022-02-28 18:27:40|1017.19|1006.39|1017.9|1007.1|1017.9|1007.1|1016.9|1006.1|6
1646072870000|2022-02-28 18:27:50|1017.75|1006.95|1017.65|1006.85|1017.75|1006.95|1017.65|1006.85|2
1646072880000|2022-02-28 18:28:00|1017.75|1006.95|1017.9|1007.1|1017.9|1007.1|1017.75|1006.95|2
1646072890000|2022-02-28 18:28:10|1017.8|1007|1017.65|1006.85|1017.8|1007|1017.65|1006.85|3
1646072900000|2022-02-28 18:28:20|1017.15|1006.35|1017.15|1006.35|1017.15|1006.35|1017.15|1006.35|1
1646072930000|2022-02-28 18:28:50|1017.25|1006.45|1017.85|1007.05|1017.85|1007.05|1017.25|1006.45|3
1646072940000|2022-02-28 18:29:00|1017.4|1006.6|1017.9|1007.1|1017.9|1007.1|1017.4|1006.6|7
1646072960000|2022-02-28 18:29:20|1018.12|1007.32|1018.12|1007.32|1018.12|1007.32|1018.12|1007.32|1
1646072970000|2022-02-28 18:29:30|1018.7|1007.9|1018.54|1007.74|1018.7|1007.9|1018.3|1007.5|4
1646072980000|2022-02-28 18:29:40|1018.64|1007.84|1018.39|1007.59|1018.64|1007.84|1018.39|1007.59|6
1646072990000|2022-02-28 18:29:50|1018.14|1007.34|1017.85|1007.05|1018.14|1007.34|1017.6|1006.8|4
1646073000000|2022-02-28 18:30:00|1017.9|1007.1|1016.1|1005.3|1017.9|1007.1|1015.6|1004.8|8
1646073010000|2022-02-28 18:30:10|1015.9|1005.1|1015.9|1005.1|1015.9|1005.1|1015.9|1005.1|1
1646073050000|2022-02-28 18:30:50|1015.8|1005|1015.8|1005|1015.8|1005|1015.8|1005|1
1646073060000|2022-02-28 18:31:00|1015.85|1005.05|1015.85|1005.05|1015.85|1005.05|1015.85|1005.05|1
1646073070000|2022-02-28 18:31:10|1015.8|1005|1015.8|1005|1015.8|1005|1015.8|1005|1
1646073080000|2022-02-28 18:31:20|1015.9|1005.1|1015.9|1005.1|1015.9|1005.1|1015.9|1005.1|1
1646073090000|2022-02-28 18:31:30|1016.12|1005.32|1016.8|1006|1016.8|1006|1015.9|1005.1|5
1646073100000|2022-02-28 18:31:40|1016.3|1005.5|1016.3|1005.5|1016.7|1005.9|1016.3|1005.5|3
1646073110000|2022-02-28 18:31:50|1016.7|1005.9|1016.4|1005.6|1016.8|1006|1016.3|1005.5|7
1646073120000|2022-02-28 18:32:00|1015.9|1005.1|1016.05|1005.25|1016.4|1005.6|1015.9|1005.1|6
1646073130000|2022-02-28 18:32:10|1015.9|1005.1|1016.15|1005.35|1016.15|1005.35|1015.9|1005.1|4
1646073140000|2022-02-28 18:32:20|1015.9|1005.1|1016.4|1005.6|1016.4|1005.6|1015.9|1005.1|5
1646073150000|2022-02-28 18:32:30|1016.9|1006.1|1016.9|1006.1|1017.26|1006.46|1016.84|1006.04|5
1646073160000|2022-02-28 18:32:40|1016.84|1006.04|1016.66|1005.86|1016.84|1006.04|1016.66|1005.86|2
1646073170000|2022-02-28 18:32:50|1016.16|1005.36|1015.9|1005.1|1016.16|1005.36|1015.9|1005.1|2
1646073200000|2022-02-28 18:33:20|1015.95|1005.15|1015.95|1005.15|1015.95|1005.15|1015.95|1005.15|1
1646073220000|2022-02-28 18:33:40|1015.9|1005.1|1015.9|1005.1|1015.9|1005.1|1015.85|1005.05|3
1646073270000|2022-02-28 18:34:30|1016.29|1005.49|1016.29|1005.49|1016.79|1005.99|1016.29|1005.49|6
1646073280000|2022-02-28 18:34:40|1016.05|1005.25|1016.68|1005.88|1016.68|1005.88|1016.05|1005.25|4
1646073290000|2022-02-28 18:34:50|1016.9|1006.1|1016.9|1006.1|1016.9|1006.1|1016.9|1006.1|1
1646073300000|2022-02-28 18:35:00|1016.75|1005.95|1016.9|1006.1|1016.9|1006.1|1016.75|1005.95|2
1646073340000|2022-02-28 18:35:40|1016.1|1005.3|1016.8|1006|1016.8|1006|1016.1|1005.3|3
1646073350000|2022-02-28 18:35:50|1016.9|1006.1|1016.9|1006.1|1016.9|1006.1|1016.9|1006.1|1
1646073360000|2022-02-28 18:36:00|1016.93|1006.13|1016.93|1006.13|1016.93|1006.13|1016.93|1006.13|1
1646073390000|2022-02-28 18:36:30|1017.3|1006.5|1017.66|1006.86|1017.66|1006.86|1017.3|1006.5|2
1646073400000|2022-02-28 18:36:40|1017.72|1006.92|1017.72|1006.92|1017.72|1006.92|1017.71|1006.91|7
1646073410000|2022-02-28 18:36:50|1017.71|1006.91|1017.72|1006.92|1017.72|1006.92|1017.71|1006.91|6
1646073420000|2022-02-28 18:37:00|1017.71|1006.91|1017.66|1006.86|1017.72|1006.92|1017.66|1006.86|6
1646073430000|2022-02-28 18:37:10|1017.77|1006.97|1017.71|1006.91|1017.77|1006.97|1017.71|1006.91|7
1646073440000|2022-02-28 18:37:20|1017.72|1006.92|1017.66|1006.86|1017.72|1006.92|1017.66|1006.86|3
1646073460000|2022-02-28 18:37:40|1017.74|1006.94|1018.07|1007.27|1018.07|1007.27|1017.74|1006.94|4
1646073470000|2022-02-28 18:37:50|1018.13|1007.33|1018.63|1007.83|1018.63|1007.83|1018.13|1007.33|3
1646073480000|2022-02-28 18:38:00|1018.75|1007.95|1018.75|1007.95|1018.75|1007.95|1018.75|1007.95|1
1646073490000|2022-02-28 18:38:10|1018.9|1008.1|1018.9|1008.1|1018.9|1008.1|1018.9|1008.1|1
1646073530000|2022-02-28 18:38:50|1018.8|1008|1018.8|1008|1018.8|1008|1018.8|1008|1
1646073540000|2022-02-28 18:39:00|1018.9|1008.1|1020.05|1009.25|1020.05|1009.25|1018.9|1008.1|5
1646073570000|2022-02-28 18:39:30|1019.9|1009.1|1018.9|1008.1|1019.9|1009.1|1018.9|1008.1|4
1646073580000|2022-02-28 18:39:40|1018.66|1007.86|1017.35|1006.55|1018.66|1007.86|1017.35|1006.55|5
1646073600000|2022-02-28 18:40:00|1017.05|1006.25|1016.9|1006.1|1017.05|1006.25|1016.9|1006.1|2
1646073630000|2022-02-28 18:40:30|1016.7|1005.9|1016.26|1005.46|1016.7|1005.9|1016.26|1005.46|2
1646073640000|2022-02-28 18:40:40|1016.12|1005.32|1015.9|1005.1|1016.12|1005.32|1015.75|1004.95|5
1646073660000|2022-02-28 18:41:00|1016.15|1005.35|1016.66|1005.86|1016.75|1005.95|1016.15|1005.35|4
1646073670000|2022-02-28 18:41:10|1016.8|1006|1016.8|1006|1016.8|1006|1016.8|1006|1
1646073690000|2022-02-28 18:41:30|1016.66|1005.86|1016.66|1005.86|1016.69|1005.89|1016.66|1005.86|3
1646073700000|2022-02-28 18:41:40|1016.16|1005.36|1015.9|1005.1|1016.16|1005.36|1015.5|1004.7|3
1646073710000|2022-02-28 18:41:50|1015.65|1004.85|1015.9|1005.1|1015.9|1005.1|1015.15|1004.35|6
1646073730000|2022-02-28 18:42:10|1015.15|1004.35|1015.15|1004.35|1015.15|1004.35|1015.15|1004.35|1
1646073750000|2022-02-28 18:42:30|1015.4|1004.6|1015.45|1004.65|1015.45|1004.65|1015.4|1004.6|2
1646073760000|2022-02-28 18:42:40|1015.9|1005.1|1015.9|1005.1|1015.9|1005.1|1015.9|1005.1|1
1646073770000|2022-02-28 18:42:50|1015.4|1004.6|1015.4|1004.6|1015.4|1004.6|1015.4|1004.6|1
1646073790000|2022-02-28 18:43:10|1015.05|1004.25|1016.16|1005.36|1016.16|1005.36|1015.05|1004.25|5
1646073800000|2022-02-28 18:43:20|1015.9|1005.1|1015.9|1005.1|1015.9|1005.1|1015.9|1005.1|1
1646073880000|2022-02-28 18:44:40|1015.75|1004.95|1015.75|1004.95|1015.75|1004.95|1015.75|1004.95|1
1646073890000|2022-02-28 18:44:50|1015.9|1005.1|1015.9|1005.1|1015.9|1005.1|1015.9|1005.1|1
1646073900000|2022-02-28 18:45:00|1016.3|1005.5|1015.9|1005.1|1016.3|1005.5|1015.9|1005.1|3
1646073920000|2022-02-28 18:45:20|1015.93|1005.13|1015.93|1005.13|1015.93|1005.13|1015.93|1005.13|1
1646073960000|2022-02-28 18:46:00|1016.4|1005.6|1016.4|1005.6|1016.4|1005.6|1016.4|1005.6|1
1646073980000|2022-02-28 18:46:20|1016.91|1006.11|1017.75|1006.95|1017.75|1006.95|1016.91|1006.11|3
1646073990000|2022-02-28 18:46:30|1017.4|1006.6|1016.95|1006.15|1017.4|1006.6|1016.95|1006.15|3
1646074000000|2022-02-28 18:46:40|1016.9|1006.1|1016.9|1006.1|1016.9|1006.1|1016.9|1006.1|1
1646074010000|2022-02-28 18:46:50|1016.74|1005.94|1016.9|1006.1|1016.9|1006.1|1016.24|1005.44|5
1646074030000|2022-02-28 18:47:10|1017.08|1006.28|1016.9|1006.1|1017.08|1006.28|1016.9|1006.1|4
1646074040000|2022-02-28 18:47:20|1017.08|1006.28|1017.08|1006.28|1017.65|1006.85|1016.9|1006.1|8
1646074070000|2022-02-28 18:47:50|1017|1006.2|1017.33|1006.53|1017.33|1006.53|1017|1006.2|3
1646074080000|2022-02-28 18:48:00|1017.58|1006.78|1017.85|1007.05|1017.85|1007.05|1017.58|1006.78|2
1646074090000|2022-02-28 18:48:10|1017.58|1006.78|1017.06|1006.26|1017.58|1006.78|1017.06|1006.26|2
1646074110000|2022-02-28 18:48:30|1017|1006.2|1017|1006.2|1017|1006.2|1017|1006.2|1
1646074120000|2022-02-28 18:48:40|1017.31|1006.51|1017.59|1006.79|1017.59|1006.79|1017.31|1006.51|2
1646074130000|2022-02-28 18:48:50|1017.31|1006.51|1017.81|1007.01|1017.81|1007.01|1017.31|1006.51|3
1646074160000|2022-02-28 18:49:20|1017.84|1007.04|1017.9|1007.1|1018.19|1007.39|1017.84|1007.04|3
1646074180000|2022-02-28 18:49:40|1017.93|1007.13|1017.9|1007.1|1017.93|1007.13|1017.9|1007.1|2
1646074190000|2022-02-28 18:49:50|1017.81|1007.01|1017.81|1007.01|1017.81|1007.01|1017.81|1007.01|1
1646074200000|2022-02-28 18:50:00|1017.84|1007.04|1018.37|1007.57|1018.37|1007.57|1017.84|1007.04|6
1646074210000|2022-02-28 18:50:10|1018.38|1007.58|1018.38|1007.58|1018.38|1007.58|1018.28|1007.48|7
1646074220000|2022-02-28 18:50:20|1018.42|1007.62|1018|1007.2|1018.5|1007.7|1018|1007.2|7
1646074240000|2022-02-28 18:50:40|1017.92|1007.12|1017.2|1006.4|1017.92|1007.12|1017.2|1006.4|4
1646074250000|2022-02-28 18:50:50|1017.62|1006.82|1017.9|1007.1|1017.9|1007.1|1017.62|1006.82|3
1646074260000|2022-02-28 18:51:00|1018.05|1007.25|1018.74|1007.94|1018.74|1007.94|1018.05|1007.25|5
1646074270000|2022-02-28 18:51:10|1018.9|1008.1|1018.9|1008.1|1018.9|1008.1|1018.9|1008.1|1
1646074280000|2022-02-28 18:51:20|1018.72|1007.92|1018.61|1007.81|1018.72|1007.92|1018.24|1007.44|5
1646074290000|2022-02-28 18:51:30|1018.24|1007.44|1018.74|1007.94|1018.85|1008.05|1018.24|1007.44|6
1646074300000|2022-02-28 18:51:40|1018.8|1008|1018.8|1008|1018.8|1008|1018.8|1008|1
1646074310000|2022-02-28 18:51:50|1018.74|1007.94|1018.74|1007.94|1018.74|1007.94|1018.74|1007.94|1
1646074320000|2022-02-28 18:52:00|1018|1007.2|1018|1007.2|1018|1007.2|1018|1007.2|1
1646074330000|2022-02-28 18:52:10|1018.24|1007.44|1018.24|1007.44|1018.24|1007.44|1018.1|1007.3|4
1646074340000|2022-02-28 18:52:20|1018|1007.2|1018|1007.2|1018|1007.2|1018|1007.2|1
1646074370000|2022-02-28 18:52:50|1018.24|1007.44|1018.24|1007.44|1018.24|1007.44|1018.24|1007.44|1
1646074380000|2022-02-28 18:53:00|1018.16|1007.36|1018.24|1007.44|1018.24|1007.44|1018.1|1007.3|3
1646074390000|2022-02-28 18:53:10|1018.8|1008|1018.8|1008|1018.8|1008|1018.8|1008|1
1646074400000|2022-02-28 18:53:20|1018.31|1007.51|1018.74|1007.94|1018.74|1007.94|1018.29|1007.49|3
1646074410000|2022-02-28 18:53:30|1018.61|1007.81|1018.74|1007.94|1018.74|1007.94|1018.61|1007.81|2
1646074420000|2022-02-28 18:53:40|1018.8|1008|1018.74|1007.94|1018.8|1008|1018.74|1007.94|2
1646074430000|2022-02-28 18:53:50|1018.05|1007.25|1018.1|1007.3|1018.1|1007.3|1018.05|1007.25|2
1646074460000|2022-02-28 18:54:20|1018.24|1007.44|1018.24|1007.44|1018.24|1007.44|1018.24|1007.44|1
1646074470000|2022-02-28 18:54:30|1018.05|1007.25|1018.05|1007.25|1018.05|1007.25|1018.05|1007.25|1
1646074510000|2022-02-28 18:55:10|1018.24|1007.44|1018.24|1007.44|1018.24|1007.44|1018.24|1007.44|1
1646074530000|2022-02-28 18:55:30|1018|1007.2|1018|1007.2|1018|1007.2|1018|1007.2|1
1646074540000|2022-02-28 18:55:40|1018.38|1007.58|1018.74|1007.94|1018.74|1007.94|1018.38|1007.58|3
1646074560000|2022-02-28 18:56:00|1018.9|1008.1|1018.9|1008.1|1018.9|1008.1|1018.9|1008.1|1
1646074570000|2022-02-28 18:56:10|1018.94|1008.14|1018.95|1008.15|1018.95|1008.15|1018.94|1008.14|2
1646074590000|2022-02-28 18:56:30|1018.9|1008.1|1018.8|1008|1018.9|1008.1|1018.8|1008|2
1646074600000|2022-02-28 18:56:40|1018.9|1008.1|1018.9|1008.1|1018.9|1008.1|1018.9|1008.1|1
1646074620000|2022-02-28 18:57:00|1018.83|1008.03|1018.9|1008.1|1018.9|1008.1|1018.83|1008.03|2
1646074630000|2022-02-28 18:57:10|1018.81|1008.01|1018.9|1008.1|1018.9|1008.1|1018.81|1008.01|2
1646074640000|2022-02-28 18:57:20|1018.74|1007.94|1018.74|1007.94|1018.74|1007.94|1018.74|1007.94|1
1646074650000|2022-02-28 18:57:30|1018.72|1007.92|1018.72|1007.92|1018.72|1007.92|1018.72|1007.92|1
1646074660000|2022-02-28 18:57:40|1018.74|1007.94|1018.8|1008|1018.8|1008|1018.74|1007.94|2
1646074670000|2022-02-28 18:57:50|1018.9|1008.1|1018.9|1008.1|1018.9|1008.1|1018.9|1008.1|1
1646074680000|2022-02-28 18:58:00|1018.8|1008|1018.74|1007.94|1018.8|1008|1018.74|1007.94|2
1646074700000|2022-02-28 18:58:20|1018.46|1007.66|1017.9|1007.1|1018.46|1007.66|1017.9|1007.1|3
1646074710000|2022-02-28 18:58:30|1017.4|1006.6|1016.9|1006.1|1017.4|1006.6|1016.9|1006.1|2
1646074720000|2022-02-28 18:58:40|1016.74|1005.94|1016.8|1006|1016.9|1006.1|1016.74|1005.94|3
1646074730000|2022-02-28 18:58:50|1016.9|1006.1|1016.75|1005.95|1016.9|1006.1|1016.75|1005.95|2
1646074750000|2022-02-28 18:59:10|1016.9|1006.1|1017.6|1006.8|1017.6|1006.8|1016.9|1006.1|5
1646074760000|2022-02-28 18:59:20|1017.85|1007.05|1017.85|1007.05|1017.85|1007.05|1017.85|1007.05|1
1646074770000|2022-02-28 18:59:30|1017.6|1006.8|1017.4|1006.6|1017.6|1006.8|1017.4|1006.6|2
1646074780000|2022-02-28 18:59:40|1017.6|1006.8|1017.7|1006.9|1017.7|1006.9|1017.6|1006.8|2
1646074800000|2022-02-28 19:00:00|1017.75|1006.95|1017.7|1006.9|1017.75|1006.95|1017.7|1006.9|2
1646074810000|2022-02-28 19:00:10|1017.6|1006.8|1016.9|1006.1|1017.6|1006.8|1016.9|1006.1|3
1646074890000|2022-02-28 19:01:30|1017.15|1006.35|1017.4|1006.6|1017.7|1006.9|1017.15|1006.35|4
1646074900000|2022-02-28 19:01:40|1016.75|1005.95|1016.75|1005.95|1016.75|1005.95|1016.75|1005.95|1
1646074910000|2022-02-28 19:01:50|1016.64|1005.84|1016.05|1005.25|1016.64|1005.84|1016.05|1005.25|4
1646074920000|2022-02-28 19:02:00|1015.9|1005.1|1016.55|1005.75|1016.55|1005.75|1015.9|1005.1|5
1646074930000|2022-02-28 19:02:10|1016.33|1005.53|1016.33|1005.53|1016.33|1005.53|1016.33|1005.53|1
1646074940000|2022-02-28 19:02:20|1016.29|1005.49|1016.5|1005.7|1016.5|1005.7|1016.29|1005.49|2
1646074950000|2022-02-28 19:02:30|1016.29|1005.49|1016.05|1005.25|1016.55|1005.75|1016.05|1005.25|3
1646074960000|2022-02-28 19:02:40|1016.42|1005.62|1016.65|1005.85|1016.65|1005.85|1016.42|1005.62|3
1646074970000|2022-02-28 19:02:50|1016.75|1005.95|1016.55|1005.75|1016.75|1005.95|1016.55|1005.75|2
1646074980000|2022-02-28 19:03:00|1016.65|1005.85|1016.65|1005.85|1016.65|1005.85|1016.65|1005.85|1
1646075000000|2022-02-28 19:03:20|1016.56|1005.76|1016.55|1005.75|1016.75|1005.95|1016.55|1005.75|4
1646075010000|2022-02-28 19:03:30|1016.54|1005.74|1015.9|1005.1|1016.54|1005.74|1015.9|1005.1|4
1646075020000|2022-02-28 19:03:40|1015.95|1005.15|1015.95|1005.15|1015.95|1005.15|1015.95|1005.15|1
1646075040000|2022-02-28 19:04:00|1015.9|1005.1|1015.9|1005.1|1015.9|1005.1|1015.9|1005.1|1
1646075090000|2022-02-28 19:04:50|1015.54|1004.74|1015.7|1004.9|1015.7|1004.9|1015.54|1004.74|2
1646075100000|2022-02-28 19:05:00|1015.8|1005|1015.8|1005|1015.8|1005|1015.8|1005|1
1646075110000|2022-02-28 19:05:10|1015.75|1004.95|1015.75|1004.95|1015.75|1004.95|1015.75|1004.95|1
1646075140000|2022-02-28 19:05:40|1015.65|1004.85|1015.03|1004.23|1015.65|1004.85|1015.03|1004.23|3
1646075150000|2022-02-28 19:05:50|1014.9|1004.1|1014.9|1004.1|1014.9|1004.1|1014.9|1004.1|1
1646075160000|2022-02-28 19:06:00|1014.15|1003.35|1014.9|1004.1|1014.9|1004.1|1014.15|1003.35|6
1646075170000|2022-02-28 19:06:10|1014.8|1004|1014.9|1004.1|1014.9|1004.1|1014.73|1003.93|3
1646075190000|2022-02-28 19:06:30|1014.75|1003.95|1014.75|1003.95|1014.75|1003.95|1014.75|1003.95|1
1646075200000|2022-02-28 19:06:40|1014.9|1004.1|1014.9|1004.1|1014.9|1004.1|1014.9|1004.1|1
1646075210000|2022-02-28 19:06:50|1015.15|1004.35|1014.85|1004.05|1015.15|1004.35|1014.85|1004.05|3
1646075240000|2022-02-28 19:07:20|1014.9|1004.1|1014.9|1004.1|1014.9|1004.1|1014.9|1004.1|1
1646075260000|2022-02-28 19:07:40|1015.15|1004.35|1014.9|1004.1|1015.15|1004.35|1014.9|1004.1|2
1646075310000|2022-02-28 19:08:30|1015.4|1004.6|1015.4|1004.6|1015.56|1004.76|1015.4|1004.6|3
1646075320000|2022-02-28 19:08:40|1014.9|1004.1|1014.68|1003.88|1014.9|1004.1|1014.68|1003.88|5
1646075330000|2022-02-28 19:08:50|1014.78|1003.98|1014.15|1003.35|1014.78|1003.98|1014.05|1003.25|4
1646075340000|2022-02-28 19:09:00|1013.9|1003.1|1013.2|1002.4|1013.9|1003.1|1013.2|1002.4|3
1646075350000|2022-02-28 19:09:10|1013|1002.2|1013|1002.2|1013.22|1002.42|1013|1002.2|3
1646075360000|2022-02-28 19:09:20|1013.22|1002.42|1013.65|1002.85|1013.65|1002.85|1013.22|1002.42|2
1646075380000|2022-02-28 19:09:40|1013.4|1002.6|1013.8|1003|1013.8|1003|1013.4|1002.6|2
1646075390000|2022-02-28 19:09:50|1013.6|1002.8|1013.6|1002.8|1013.6|1002.8|1013.6|1002.8|1
1646075420000|2022-02-28 19:10:20|1013.9|1003.1|1013.9|1003.1|1014.12|1003.32|1013.9|1003.1|4
1646075430000|2022-02-28 19:10:30|1014.05|1003.25|1014.16|1003.36|1014.66|1003.86|1014.05|1003.25|8
1646075440000|2022-02-28 19:10:40|1014.05|1003.25|1014.8|1004|1014.8|1004|1014.05|1003.25|5
1646075450000|2022-02-28 19:10:50|1014.75|1003.95|1015.74|1004.94|1015.98|1005.18|1014.75|1003.95|6
1646075460000|2022-02-28 19:11:00|1015.82|1005.02|1016.84|1006.04|1016.9|1006.1|1015.82|1005.02|7
1646075470000|2022-02-28 19:11:10|1016.5|1005.7|1015.95|1005.15|1016.5|1005.7|1015.95|1005.15|2
1646075480000|2022-02-28 19:11:20|1015.9|1005.1|1015.05|1004.25|1015.9|1005.1|1015.05|1004.25|2
1646075500000|2022-02-28 19:11:40|1014.9|1004.1|1015.69|1004.89|1015.69|1004.89|1014.85|1004.05|5
1646075510000|2022-02-28 19:11:50|1015.8|1005|1016.71|1005.91|1016.85|1006.05|1015.8|1005|6
1646075520000|2022-02-28 19:12:00|1016.4|1005.6|1015.9|1005.1|1016.4|1005.6|1015.9|1005.1|2
1646075540000|2022-02-28 19:12:20|1015.54|1004.74|1015.7|1004.9|1015.7|1004.9|1015.04|1004.24|5
1646075570000|2022-02-28 19:12:50|1015.75|1004.95|1014.9|1004.1|1015.75|1004.95|1014.9|1004.1|4
1646075580000|2022-02-28 19:13:00|1015.12|1004.32|1015.12|1004.32|1015.12|1004.32|1015.12|1004.32|1
1646075590000|2022-02-28 19:13:10|1014.9|1004.1|1015.4|1004.6|1015.4|1004.6|1014.9|1004.1|4
1646075600000|2022-02-28 19:13:20|1015.5|1004.7|1015.51|1004.71|1015.51|1004.71|1015.5|1004.7|2
1646075620000|2022-02-28 19:13:40|1014.9|1004.1|1014.9|1004.1|1014.9|1004.1|1014.9|1004.1|1
1646075630000|2022-02-28 19:13:50|1015.19|1004.39|1015.12|1004.32|1015.19|1004.39|1015.12|1004.32|2
1646075640000|2022-02-28 19:14:00|1015.46|1004.66|1015.3|1004.5|1015.46|1004.66|1015.3|1004.5|2
1646075650000|2022-02-28 19:14:10|1015.51|1004.71|1015.51|1004.71|1015.51|1004.71|1015.51|1004.71|1
1646075660000|2022-02-28 19:14:20|1015.52|1004.72|1015.8|1005|1015.8|1005|1015.52|1004.72|3
1646075670000|2022-02-28 19:14:30|1015.52|1004.72|1015.52|1004.72|1015.52|1004.72|1015.52|1004.72|1
1646075680000|2022-02-28 19:14:40|1015.4|1004.6|1014.9|1004.1|1015.4|1004.6|1014.9|1004.1|2
1646075700000|2022-02-28 19:15:00|1015.15|1004.35|1015.85|1005.05|1015.85|1005.05|1015.15|1004.35|6
1646075710000|2022-02-28 19:15:10|1015.9|1005.1|1016.58|1005.78|1016.58|1005.78|1015.9|1005.1|3
1646075720000|2022-02-28 19:15:20|1016.2|1005.4|1015.94|1005.14|1016.2|1005.4|1015.94|1005.14|2
1646075730000|2022-02-28 19:15:30|1015.9|1005.1|1015.9|1005.1|1015.9|1005.1|1015.9|1005.1|1
1646075740000|2022-02-28 19:15:40|1016.28|1005.48|1016.28|1005.48|1016.28|1005.48|1016.28|1005.48|1
1646075750000|2022-02-28 19:15:50|1016.32|1005.52|1016.7|1005.9|1016.7|1005.9|1016.32|1005.52|3
1646075760000|2022-02-28 19:16:00|1016.75|1005.95|1016.75|1005.95|1016.75|1005.95|1016.75|1005.95|1
1646075770000|2022-02-28 19:16:10|1016.8|1006|1016.4|1005.6|1016.8|1006|1016.4|1005.6|2
1646075780000|2022-02-28 19:16:20|1015.9|1005.1|1015.9|1005.1|1015.9|1005.1|1015.9|1005.1|1
1646075810000|2022-02-28 19:16:50|1016.1|1005.3|1016.1|1005.3|1016.1|1005.3|1016.1|1005.3|1
1646075820000|2022-02-28 19:17:00|1015.9|1005.1|1015.9|1005.1|1015.9|1005.1|1015.9|1005.1|1
1646075840000|2022-02-28 19:17:20|1015.95|1005.15|1015.95|1005.15|1015.95|1005.15|1015.95|1005.15|1
1646075860000|2022-02-28 19:17:40|1015.9|1005.1|1015.05|1004.25|1015.9|1005.1|1015.05|1004.25|4
1646075880000|2022-02-28 19:18:00|1014.9|1004.1|1014.75|1003.95|1014.9|1004.1|1014.75|1003.95|2
1646075900000|2022-02-28 19:18:20|1014.9|1004.1|1015.12|1004.32|1015.12|1004.32|1014.9|1004.1|2
1646075910000|2022-02-28 19:18:30|1015.23|1004.43|1015.5|1004.7|1015.63|1004.83|1015.23|1004.43|3
1646075920000|2022-02-28 19:18:40|1015.1|1004.3|1015.65|1004.85|1015.65|1004.85|1015.1|1004.3|4
1646075930000|2022-02-28 19:18:50|1015.6|1004.8|1015.6|1004.8|1015.6|1004.8|1015.6|1004.8|1
1646075940000|2022-02-28 19:19:00|1015.55|1004.75|1015.55|1004.75|1015.55|1004.75|1015.55|1004.75|1
1646075950000|2022-02-28 19:19:10|1015.3|1004.5|1015.4|1004.6|1015.41|1004.61|1015.3|1004.5|4
1646075980000|2022-02-28 19:19:40|1015.7|1004.9|1015.2|1004.4|1015.7|1004.9|1015.2|1004.4|3
1646075990000|2022-02-28 19:19:50|1015.6|1004.8|1015.7|1004.9|1015.7|1004.9|1015.55|1004.75|3
1646076000000|2022-02-28 19:20:00|1015.3|1004.5|1015.3|1004.5|1015.7|1004.9|1015.3|1004.5|3
1646076020000|2022-02-28 19:20:20|1015|1004.2|1015|1004.2|1015|1004.2|1015|1004.2|1
1646076030000|2022-02-28 19:20:30|1014.9|1004.1|1014.7|1003.9|1014.9|1004.1|1014.3|1003.5|3
1646076040000|2022-02-28 19:20:40|1014.9|1004.1|1014.74|1003.94|1014.91|1004.11|1014.74|1003.94|3
1646076050000|2022-02-28 19:20:50|1014.9|1004.1|1014.9|1004.1|1014.9|1004.1|1014.9|1004.1|1
1646076100000|2022-02-28 19:21:40|1015.19|1004.39|1015.19|1004.39|1015.19|1004.39|1015.19|1004.39|1
1646076110000|2022-02-28 19:21:50|1015.55|1004.75|1015.55|1004.75|1015.55|1004.75|1015.55|1004.75|1
1646076120000|2022-02-28 19:22:00|1015.65|1004.85|1015.85|1005.05|1015.85|1005.05|1015.61|1004.81|3
1646076180000|2022-02-28 19:23:00|1015.8|1005|1015.45|1004.65|1015.8|1005|1015.45|1004.65|3
1646076190000|2022-02-28 19:23:10|1014.9|1004.1|1014.9|1004.1|1014.9|1004.1|1014.9|1004.1|1
1646076220000|2022-02-28 19:23:40|1014.75|1003.95|1014.75|1003.95|1014.75|1003.95|1014.75|1003.95|1
1646076230000|2022-02-28 19:23:50|1014.67|1003.87|1014.57|1003.77|1014.67|1003.87|1014.55|1003.75|5
1646076240000|2022-02-28 19:24:00|1014.85|1004.05|1014.85|1004.05|1014.85|1004.05|1014.85|1004.05|1
1646076250000|2022-02-28 19:24:10|1014.59|1003.79|1014.09|1003.29|1014.59|1003.79|1014.09|1003.29|2
1646076260000|2022-02-28 19:24:20|1014.34|1003.54|1014.6|1003.8|1014.6|1003.8|1014.34|1003.54|3
1646076280000|2022-02-28 19:24:40|1014.8|1004|1014.8|1004|1014.8|1004|1014.8|1004|1
1646076290000|2022-02-28 19:24:50|1014.63|1003.83|1014.51|1003.71|1014.63|1003.83|1014.51|1003.71|3
1646076300000|2022-02-28 19:25:00|1014.39|1003.59|1014.01|1003.21|1014.39|1003.59|1014.01|1003.21|3
1646076330000|2022-02-28 19:25:30|1014.41|1003.61|1014.5|1003.7|1014.64|1003.84|1014.41|1003.61|6
1646076340000|2022-02-28 19:25:40|1014.35|1003.55|1014.35|1003.55|1014.35|1003.55|1014.35|1003.55|1
1646076350000|2022-02-28 19:25:50|1014.57|1003.77|1014.85|1004.05|1014.85|1004.05|1014.57|1003.77|2
1646076400000|2022-02-28 19:26:40|1014.9|1004.1|1014.9|1004.1|1014.9|1004.1|1014.9|1004.1|1
1646076410000|2022-02-28 19:26:50|1014.76|1003.96|1014.18|1003.38|1014.9|1004.1|1014.18|1003.38|5
1646076480000|2022-02-28 19:28:00|1013.7|1002.9|1013.62|1002.82|1013.7|1002.9|1013.62|1002.82|2
1646076490000|2022-02-28 19:28:10|1013.57|1002.77|1013.57|1002.77|1013.57|1002.77|1013.57|1002.77|1
1646076500000|2022-02-28 19:28:20|1013.15|1002.35|1013.05|1002.25|1013.15|1002.35|1013.05|1002.25|2
1646076540000|2022-02-28 19:29:00|1013.34|1002.54|1013.34|1002.54|1013.34|1002.54|1013.34|1002.54|1
1646076550000|2022-02-28 19:29:10|1013.55|1002.75|1013.55|1002.75|1013.55|1002.75|1013.55|1002.75|1
1646076560000|2022-02-28 19:29:20|1013.7|1002.9|1013.7|1002.9|1013.7|1002.9|1013.7|1002.9|1
1646076620000|2022-02-28 19:30:20|1013.9|1003.1|1013.9|1003.1|1013.9|1003.1|1013.9|1003.1|1
1646076630000|2022-02-28 19:30:30|1014.03|1003.23|1014.22|1003.42|1014.22|1003.42|1014.03|1003.23|2
1646076640000|2022-02-28 19:30:40|1014.63|1003.83|1015.66|1004.86|1015.92|1005.12|1014.63|1003.83|7
1646076650000|2022-02-28 19:30:50|1015.57|1004.77|1015.75|1004.95|1015.75|1004.95|1015.32|1004.52|4
1646076660000|2022-02-28 19:31:00|1015.69|1004.89|1015.7|1004.9|1015.7|1004.9|1015.69|1004.89|2
1646076670000|2022-02-28 19:31:10|1015.69|1004.89|1015.65|1004.85|1015.69|1004.89|1015.65|1004.85|2
1646076680000|2022-02-28 19:31:20|1015.8|1005|1015.57|1004.77|1015.8|1005|1015.57|1004.77|4
1646076690000|2022-02-28 19:31:30|1015.67|1004.87|1014.9|1004.1|1015.67|1004.87|1014.9|1004.1|6
1646076710000|2022-02-28 19:31:50|1015.19|1004.39|1015.9|1005.1|1015.9|1005.1|1015.19|1004.39|3
1646076730000|2022-02-28 19:32:10|1015.83|1005.03|1015.78|1004.98|1015.83|1005.03|1015.25|1004.45|5
1646076740000|2022-02-28 19:32:20|1015.76|1004.96|1015.15|1004.35|1015.76|1004.96|1015.15|1004.35|4
1646076760000|2022-02-28 19:32:40|1014.75|1003.95|1014.75|1003.95|1014.75|1003.95|1014.75|1003.95|1
1646076770000|2022-02-28 19:32:50|1014.9|1004.1|1014.98|1004.18|1014.98|1004.18|1014.9|1004.1|2
1646076780000|2022-02-28 19:33:00|1015.03|1004.23|1015.75|1004.95|1015.75|1004.95|1015.03|1004.23|2
1646076790000|2022-02-28 19:33:10|1015.7|1004.9|1015.7|1004.9|1015.7|1004.9|1015.7|1004.9|1
1646076820000|2022-02-28 19:33:40|1015.35|1004.55|1015.05|1004.25|1015.35|1004.55|1015.05|1004.25|3
1646076840000|2022-02-28 19:34:00|1014.9|1004.1|1014.61|1003.81|1014.9|1004.1|1014.61|1003.81|8
1646076850000|2022-02-28 19:34:10|1014.58|1003.78|1014.74|1003.94|1014.74|1003.94|1014.58|1003.78|4
1646076860000|2022-02-28 19:34:20|1014.82|1004.02|1014.75|1003.95|1014.82|1004.02|1014.75|1003.95|2
1646076900000|2022-02-28 19:35:00|1014.9|1004.1|1015|1004.2|1015|1004.2|1014.9|1004.1|4
1646076910000|2022-02-28 19:35:10|1014.99|1004.19|1015.01|1004.21|1015.15|1004.35|1014.99|1004.19|3
1646076920000|2022-02-28 19:35:20|1015|1004.2|1015.01|1004.21|1015.01|1004.21|1015|1004.2|2
1646076930000|2022-02-28 19:35:30|1014.9|1004.1|1014.98|1004.18|1014.98|1004.18|1014.79|1003.99|5
1646076950000|2022-02-28 19:35:50|1014.99|1004.19|1014.99|1004.19|1014.99|1004.19|1014.99|1004.19|1
1646076960000|2022-02-28 19:36:00|1014.93|1004.13|1014.8|1004|1014.93|1004.13|1014.8|1004|3
1646076970000|2022-02-28 19:36:10|1014.9|1004.1|1015.05|1004.25|1015.05|1004.25|1014.8|1004|4
1646076980000|2022-02-28 19:36:20|1015.3|1004.5|1015.05|1004.25|1015.3|1004.5|1015.05|1004.25|2
1646076990000|2022-02-28 19:36:30|1015.07|1004.27|1015.58|1004.78|1015.58|1004.78|1015.07|1004.27|3
1646077000000|2022-02-28 19:36:40|1015.63|1004.83|1015.75|1004.95|1015.75|1004.95|1015.63|1004.83|2
1646077040000|2022-02-28 19:37:20|1015.8|1005|1015.58|1004.78|1015.8|1005|1015.58|1004.78|2
1646077050000|2022-02-28 19:37:30|1015.08|1004.28|1015.08|1004.28|1015.08|1004.28|1015.08|1004.28|1
1646077070000|2022-02-28 19:37:50|1015.05|1004.25|1015.05|1004.25|1015.05|1004.25|1015.05|1004.25|1
1646077080000|2022-02-28 19:38:00|1015.1|1004.3|1015.1|1004.3|1015.1|1004.3|1015.1|1004.3|1
1646077090000|2022-02-28 19:38:10|1014.9|1004.1|1014.9|1004.1|1014.9|1004.1|1014.9|1004.1|1
1646077100000|2022-02-28 19:38:20|1014.85|1004.05|1014.9|1004.1|1014.9|1004.1|1014.85|1004.05|2
1646077110000|2022-02-28 19:38:30|1014.85|1004.05|1014.56|1003.76|1014.93|1004.13|1014.56|1003.76|5
1646077130000|2022-02-28 19:38:50|1014.06|1003.26|1014.06|1003.26|1014.06|1003.26|1014.06|1003.26|1
1646077160000|2022-02-28 19:39:20|1013.8|1003|1013.94|1003.14|1013.94|1003.14|1013.8|1003|4
1646077170000|2022-02-28 19:39:30|1013.97|1003.17|1014.05|1003.25|1014.05|1003.25|1013.97|1003.17|2
1646077190000|2022-02-28 19:39:50|1014|1003.2|1014|1003.2|1014|1003.2|1014|1003.2|1
1646077200000|2022-02-28 19:40:00|1014.05|1003.25|1014.9|1004.1|1014.9|1004.1|1014.01|1003.21|4
1646077210000|2022-02-28 19:40:10|1014.67|1003.87|1014.67|1003.87|1014.67|1003.87|1014.67|1003.87|1
1646077220000|2022-02-28 19:40:20|1014.29|1003.49|1014.48|1003.68|1014.48|1003.68|1014.29|1003.49|3
1646077230000|2022-02-28 19:40:30|1014.69|1003.89|1014.7|1003.9|1014.7|1003.9|1014.69|1003.89|2
1646077240000|2022-02-28 19:40:40|1014.67|1003.87|1014.57|1003.77|1014.69|1003.89|1014.19|1003.39|5
1646077260000|2022-02-28 19:41:00|1014.5|1003.7|1014.5|1003.7|1014.5|1003.7|1014.5|1003.7|1
1646077270000|2022-02-28 19:41:10|1014.57|1003.77|1014.8|1004|1014.8|1004|1014.57|1003.77|3
1646077280000|2022-02-28 19:41:20|1014.67|1003.87|1014.9|1004.1|1014.9|1004.1|1014.27|1003.47|4
1646077290000|2022-02-28 19:41:30|1014.84|1004.04|1014.84|1004.04|1014.84|1004.04|1014.84|1004.04|1
1646077300000|2022-02-28 19:41:40|1014.6|1003.8|1014.6|1003.8|1014.6|1003.8|1014.6|1003.8|1
1646077310000|2022-02-28 19:41:50|1014.82|1004.02|1014.72|1003.92|1014.82|1004.02|1014.6|1003.8|4
1646077320000|2022-02-28 19:42:00|1014.74|1003.94|1014.82|1004.02|1014.82|1004.02|1014.6|1003.8|5
1646077340000|2022-02-28 19:42:20|1014.85|1004.05|1014.82|1004.02|1014.85|1004.05|1014.82|1004.02|2
1646077370000|2022-02-28 19:42:50|1014.72|1003.92|1014.82|1004.02|1014.82|1004.02|1014.7|1003.9|3
1646077380000|2022-02-28 19:43:00|1014.87|1004.07|1015.83|1005.03|1015.83|1005.03|1014.87|1004.07|8
1646077390000|2022-02-28 19:43:10|1015.25|1004.45|1015|1004.2|1015.25|1004.45|1015|1004.2|2
1646077400000|2022-02-28 19:43:20|1015.29|1004.49|1015.62|1004.82|1015.62|1004.82|1015.29|1004.49|2
1646077410000|2022-02-28 19:43:30|1015.47|1004.67|1015.75|1004.95|1015.83|1005.03|1015.33|1004.53|8
1646077430000|2022-02-28 19:43:50|1015.33|1004.53|1015.33|1004.53|1015.33|1004.53|1015.33|1004.53|1
1646077440000|2022-02-28 19:44:00|1015.62|1004.82|1015.9|1005.1|1016|1005.2|1015.1|1004.3|10
1646077450000|2022-02-28 19:44:10|1016|1005.2|1016.08|1005.28|1016.19|1005.39|1015.9|1005.1|5
1646077460000|2022-02-28 19:44:20|1015.9|1005.1|1015.9|1005.1|1015.9|1005.1|1015.9|1005.1|1
1646077470000|2022-02-28 19:44:30|1015.71|1004.91|1015.82|1005.02|1015.82|1005.02|1015.71|1004.91|3
1646077480000|2022-02-28 19:44:40|1015.4|1004.6|1015.4|1004.6|1015.4|1004.6|1015.4|1004.6|1
1646077490000|2022-02-28 19:44:50|1015.6|1004.8|1015.1|1004.3|1015.6|1004.8|1015.1|1004.3|3
1646077510000|2022-02-28 19:45:10|1014.9|1004.1|1014.55|1003.75|1014.9|1004.1|1014.55|1003.75|6
1646077520000|2022-02-28 19:45:20|1014.33|1003.53|1014.45|1003.65|1014.45|1003.65|1014.33|1003.53|2
1646077530000|2022-02-28 19:45:30|1014.47|1003.67|1014.9|1004.1|1014.9|1004.1|1014.47|1003.67|3
1646077560000|2022-02-28 19:46:00|1014.72|1003.92|1014.8|1004|1014.8|1004|1014.64|1003.84|5
1646077580000|2022-02-28 19:46:20|1014.66|1003.86|1014.66|1003.86|1014.66|1003.86|1014.66|1003.86|1
1646077620000|2022-02-28 19:47:00|1014.71|1003.91|1014.75|1003.95|1014.75|1003.95|1014.71|1003.91|2
1646077630000|2022-02-28 19:47:10|1014.71|1003.91|1014.66|1003.86|1014.71|1003.91|1014.66|1003.86|2
1646077640000|2022-02-28 19:47:20|1014.78|1003.98|1014.66|1003.86|1014.78|1003.98|1014.66|1003.86|2
1646077650000|2022-02-28 19:47:30|1014.45|1003.65|1014.05|1003.25|1014.45|1003.65|1014.05|1003.25|2
1646077680000|2022-02-28 19:48:00|1013.95|1003.15|1013.95|1003.15|1013.95|1003.15|1013.95|1003.15|1
1646077690000|2022-02-28 19:48:10|1013.9|1003.1|1013.9|1003.1|1013.9|1003.1|1013.9|1003.1|1
1646077700000|2022-02-28 19:48:20|1013.79|1002.99|1013.9|1003.1|1013.9|1003.1|1013.78|1002.98|4
1646077710000|2022-02-28 19:48:30|1013.78|1002.98|1013.4|1002.6|1013.9|1003.1|1013.4|1002.6|3
1646077730000|2022-02-28 19:48:50|1012.9|1002.1|1012.56|1001.76|1012.9|1002.1|1012.55|1001.75|4
1646077740000|2022-02-28 19:49:00|1012.65|1001.85|1012.73|1001.93|1012.73|1001.93|1012.2|1001.4|6
1646077750000|2022-02-28 19:49:10|1012.84|1002.04|1013.02|1002.22|1013.05|1002.25|1012.84|1002.04|4
1646077760000|2022-02-28 19:49:20|1013.44|1002.64|1013.47|1002.67|1013.47|1002.67|1013.32|1002.52|3
1646077770000|2022-02-28 19:49:30|1013.64|1002.84|1013.55|1002.75|1013.7|1002.9|1013.55|1002.75|3
1646077780000|2022-02-28 19:49:40|1013.79|1002.99|1013.65|1002.85|1013.85|1003.05|1013.55|1002.75|4
1646077790000|2022-02-28 19:49:50|1013.55|1002.75|1013.05|1002.25|1013.55|1002.75|1013.05|1002.25|3
1646077800000|2022-02-28 19:50:00|1013.27|1002.47|1013.05|1002.25|1013.27|1002.47|1013.05|1002.25|2
1646077810000|2022-02-28 19:50:10|1012.9|1002.1|1012.8|1002|1012.9|1002.1|1012.66|1001.86|5
1646077820000|2022-02-28 19:50:20|1012.85|1002.05|1013.12|1002.32|1013.12|1002.32|1012.85|1002.05|3
1646077830000|2022-02-28 19:50:30|1013.48|1002.68|1013.39|1002.59|1013.48|1002.68|1013.28|1002.48|3
1646077840000|2022-02-28 19:50:40|1013.57|1002.77|1013.52|1002.72|1013.57|1002.77|1013.52|1002.72|2
1646077850000|2022-02-28 19:50:50|1013.8|1003|1013.54|1002.74|1013.8|1003|1013.53|1002.73|3
1646077860000|2022-02-28 19:51:00|1013.58|1002.78|1013.54|1002.74|1013.64|1002.84|1013.54|1002.74|3
1646077890000|2022-02-28 19:51:30|1013.67|1002.87|1013.54|1002.74|1013.8|1003|1013.54|1002.74|3
1646077900000|2022-02-28 19:51:40|1013.66|1002.86|1013.54|1002.74|1013.66|1002.86|1013.54|1002.74|2
1646077910000|2022-02-28 19:51:50|1013.8|1003|1013.54|1002.74|1013.8|1003|1013.54|1002.74|2
1646077920000|2022-02-28 19:52:00|1013.53|1002.73|1013.82|1003.02|1013.9|1003.1|1013.53|1002.73|5
1646077930000|2022-02-28 19:52:10|1013.76|1002.96|1013.78|1002.98|1013.9|1003.1|1013.73|1002.93|6
1646077940000|2022-02-28 19:52:20|1013.74|1002.94|1013.8|1003|1013.8|1003|1013.74|1002.94|2
1646077950000|2022-02-28 19:52:30|1013.9|1003.1|1013.9|1003.1|1013.9|1003.1|1013.9|1003.1|1
1646077980000|2022-02-28 19:53:00|1013.81|1003.01|1013.8|1003|1013.81|1003.01|1013.8|1003|2
1646078000000|2022-02-28 19:53:20|1013.79|1002.99|1013.79|1002.99|1013.79|1002.99|1013.79|1002.99|1
1646078010000|2022-02-28 19:53:30|1013.7|1002.9|1013.79|1002.99|1013.79|1002.99|1013.7|1002.9|2
1646078030000|2022-02-28 19:53:50|1013.9|1003.1|1013.9|1003.1|1013.9|1003.1|1013.9|1003.1|1
1646078040000|2022-02-28 19:54:00|1014.15|1003.35|1013.9|1003.1|1014.19|1003.39|1013.9|1003.1|4
1646078050000|2022-02-28 19:54:10|1014|1003.2|1014|1003.2|1014|1003.2|1014|1003.2|1
1646078060000|2022-02-28 19:54:20|1014.05|1003.25|1014.05|1003.25|1014.05|1003.25|1014.05|1003.25|1
1646078070000|2022-02-28 19:54:30|1014.34|1003.54|1014.43|1003.63|1014.43|1003.63|1014.05|1003.25|4
1646078080000|2022-02-28 19:54:40|1014.7|1003.9|1014.7|1003.9|1014.7|1003.9|1014.7|1003.9|1
1646078090000|2022-02-28 19:54:50|1014.75|1003.95|1014.65|1003.85|1014.75|1003.95|1014.65|1003.85|2
1646078100000|2022-02-28 19:55:00|1014.6|1003.8|1014.5|1003.7|1014.6|1003.8|1014.5|1003.7|2
1646078110000|2022-02-28 19:55:10|1014.85|1004.05|1014.85|1004.05|1014.85|1004.05|1014.79|1003.99|3
1646078120000|2022-02-28 19:55:20|1014.91|1004.11|1014.7|1003.9|1014.91|1004.11|1014.7|1003.9|2
1646078130000|2022-02-28 19:55:30|1014.2|1003.4|1014.2|1003.4|1014.2|1003.4|1014.2|1003.4|1
1646078150000|2022-02-28 19:55:50|1014.1|1003.3|1014.1|1003.3|1014.5|1003.7|1014.1|1003.3|3
1646078160000|2022-02-28 19:56:00|1014|1003.2|1014|1003.2|1014|1003.2|1014|1003.2|1
1646078190000|2022-02-28 19:56:30|1014.05|1003.25|1014.85|1004.05|1014.85|1004.05|1014.05|1003.25|5
1646078200000|2022-02-28 19:56:40|1014.9|1004.1|1014.9|1004.1|1014.9|1004.1|1014.77|1003.97|3
1646078210000|2022-02-28 19:56:50|1014.83|1004.03|1014.9|1004.1|1014.9|1004.1|1014.72|1003.92|4
1646078220000|2022-02-28 19:57:00|1014.15|1003.35|1014.15|1003.35|1014.15|1003.35|1014.15|1003.35|1
1646078230000|2022-02-28 19:57:10|1014.05|1003.25|1014.9|1004.1|1014.9|1004.1|1014.05|1003.25|5
1646078240000|2022-02-28 19:57:20|1015.05|1004.25|1014.9|1004.1|1015.05|1004.25|1014.9|1004.1|2
1646078260000|2022-02-28 19:57:40|1014.81|1004.01|1015.16|1004.36|1015.16|1004.36|1014.81|1004.01|6
1646078270000|2022-02-28 19:57:50|1015.7|1004.9|1015.4|1004.6|1015.7|1004.9|1014.59|1003.79|5
1646078280000|2022-02-28 19:58:00|1015|1004.2|1014.79|1003.99|1015|1004.2|1014.79|1003.99|4
1646078290000|2022-02-28 19:58:10|1014.75|1003.95|1014.66|1003.86|1014.9|1004.1|1014.5|1003.7|4
1646078300000|2022-02-28 19:58:20|1014.5|1003.7|1014.05|1003.25|1014.5|1003.7|1014.05|1003.25|3
1646078310000|2022-02-28 19:58:30|1013.9|1003.1|1013.85|1003.05|1013.9|1003.1|1013.75|1002.95|7
1646078320000|2022-02-28 19:58:40|1013.75|1002.95|1013.75|1002.95|1013.75|1002.95|1013.75|1002.95|1
1646078340000|2022-02-28 19:59:00|1013.94|1003.14|1014.6|1003.8|1014.6|1003.8|1013.94|1003.14|5
1646078350000|2022-02-28 19:59:10|1014.8|1004|1014.76|1003.96|1014.8|1004|1014.6|1003.8|3
1646078360000|2022-02-28 19:59:20|1014.79|1003.99|1013.98|1003.18|1014.9|1004.1|1013.98|1003.18|9
1646078380000|2022-02-28 19:59:40|1014.23|1003.43|1014.31|1003.51|1014.31|1003.51|1014.23|1003.43|2
1646078390000|2022-02-28 19:59:50|1014.47|1003.67|1014.9|1004.1|1014.9|1004.1|1014.47|1003.67|6
1646078400000|2022-02-28 20:00:00|1014.65|1003.85|1014.9|1004.1|1014.9|1004.1|1014.65|1003.85|3
1646078410000|2022-02-28 20:00:10|1014.85|1004.05|1014.7|1003.9|1014.85|1004.05|1014.56|1003.76|5
1646078420000|2022-02-28 20:00:20|1014.9|1004.1|1014.56|1003.76|1015|1004.2|1014.56|1003.76|10
1646078430000|2022-02-28 20:00:30|1013.95|1003.15|1013.95|1003.15|1013.95|1003.15|1013.95|1003.15|1
1646078440000|2022-02-28 20:00:40|1014.24|1003.44|1014.35|1003.55|1014.56|1003.76|1014.24|1003.44|4
1646078460000|2022-02-28 20:01:00|1014.65|1003.85|1014.86|1004.06|1014.86|1004.06|1014.63|1003.83|4
1646078470000|2022-02-28 20:01:10|1014.9|1004.1|1014.88|1004.08|1014.9|1004.1|1014.79|1003.99|5
1646078490000|2022-02-28 20:01:30|1014.68|1003.88|1014.86|1004.06|1014.86|1004.06|1014.68|1003.88|3
1646078500000|2022-02-28 20:01:40|1014.73|1003.93|1014.67|1003.87|1014.73|1003.93|1014.67|1003.87|2
1646078510000|2022-02-28 20:01:50|1014.65|1003.85|1014.05|1003.25|1014.86|1004.06|1014.05|1003.25|4
1646078520000|2022-02-28 20:02:00|1013.9|1003.1|1013.84|1003.04|1013.9|1003.1|1013.84|1003.04|2
1646078530000|2022-02-28 20:02:10|1013.9|1003.1|1013.9|1003.1|1013.9|1003.1|1013.9|1003.1|1
1646078550000|2022-02-28 20:02:30|1013.7|1002.9|1013.7|1002.9|1013.7|1002.9|1013.7|1002.9|1
1646078580000|2022-02-28 20:03:00|1013.29|1002.49|1014.86|1004.06|1014.88|1004.08|1013.29|1002.49|9
1646078590000|2022-02-28 20:03:10|1015.3|1004.5|1016.06|1005.26|1016.12|1005.32|1015.3|1004.5|11
1646078600000|2022-02-28 20:03:20|1016.12|1005.32|1016.05|1005.25|1016.12|1005.32|1016.05|1005.25|3
1646078610000|2022-02-28 20:03:30|1016.13|1005.33|1015.93|1005.13|1016.13|1005.33|1015.93|1005.13|4
1646078620000|2022-02-28 20:03:40|1016.03|1005.23|1016.75|1005.95|1017.18|1006.38|1016.03|1005.23|12
1646078630000|2022-02-28 20:03:50|1016.77|1005.97|1016.95|1006.15|1017.8|1007|1016.77|1005.97|16
1646078640000|2022-02-28 20:04:00|1016.9|1006.1|1016.67|1005.87|1016.9|1006.1|1016.56|1005.76|7
1646078650000|2022-02-28 20:04:10|1016.61|1005.81|1016.56|1005.76|1016.67|1005.87|1016.56|1005.76|3
1646078660000|2022-02-28 20:04:20|1016.64|1005.84|1016.56|1005.76|1016.7|1005.9|1016.56|1005.76|3
1646078670000|2022-02-28 20:04:30|1016.9|1006.1|1017.15|1006.35|1017.6|1006.8|1016.9|1006.1|7
1646078680000|2022-02-28 20:04:40|1017.05|1006.25|1017.05|1006.25|1017.05|1006.25|1017.05|1006.25|1
1646078700000|2022-02-28 20:05:00|1017|1006.2|1016.9|1006.1|1017|1006.2|1016.9|1006.1|2
1646078710000|2022-02-28 20:05:10|1016.82|1006.02|1016.4|1005.6|1016.9|1006.1|1016.4|1005.6|5
1646078720000|2022-02-28 20:05:20|1015.9|1005.1|1015.9|1005.1|1015.9|1005.1|1015.55|1004.75|3
1646078730000|2022-02-28 20:05:30|1015.05|1004.25|1014.96|1004.16|1015.05|1004.25|1014.78|1003.98|6
1646078740000|2022-02-28 20:05:40|1014.9|1004.1|1014.9|1004.1|1014.9|1004.1|1014.68|1003.88|3
1646078750000|2022-02-28 20:05:50|1014.96|1004.16|1015.01|1004.21|1015.63|1004.83|1014.96|1004.16|9
1646078760000|2022-02-28 20:06:00|1014.95|1004.15|1014.48|1003.68|1014.95|1004.15|1014.48|1003.68|6
1646078770000|2022-02-28 20:06:10|1014.66|1003.86|1013.98|1003.18|1014.67|1003.87|1013.98|1003.18|4
1646078780000|2022-02-28 20:06:20|1013.9|1003.1|1013.55|1002.75|1013.9|1003.1|1013.55|1002.75|2
1646078790000|2022-02-28 20:06:30|1013.15|1002.35|1013.15|1002.35|1013.15|1002.35|1013.15|1002.35|1
1646078810000|2022-02-28 20:06:50|1013.46|1002.66|1013.15|1002.35|1013.46|1002.66|1013.15|1002.35|2
1646078820000|2022-02-28 20:07:00|1013.46|1002.66|1013.15|1002.35|1013.65|1002.85|1013.15|1002.35|4
1646078830000|2022-02-28 20:07:10|1013.1|1002.3|1013.1|1002.3|1013.1|1002.3|1013.1|1002.3|1
1646078840000|2022-02-28 20:07:20|1013.52|1002.72|1013.8|1003|1013.8|1003|1013.52|1002.72|2
1646078850000|2022-02-28 20:07:30|1013.96|1003.16|1014.53|1003.73|1014.64|1003.84|1013.96|1003.16|6
1646078860000|2022-02-28 20:07:40|1014.12|1003.32|1014.12|1003.32|1014.12|1003.32|1014.12|1003.32|1
1646078870000|2022-02-28 20:07:50|1014.62|1003.82|1014.69|1003.89|1014.69|1003.89|1014.62|1003.82|2
1646078880000|2022-02-28 20:08:00|1014.62|1003.82|1014.9|1004.1|1014.9|1004.1|1014.62|1003.82|3
1646078890000|2022-02-28 20:08:10|1015|1004.2|1015.1|1004.3|1015.1|1004.3|1015|1004.2|4
1646078900000|2022-02-28 20:08:20|1015.01|1004.21|1015.9|1005.1|1015.9|1005.1|1015.01|1004.21|5
1646078910000|2022-02-28 20:08:30|1016.1|1005.3|1015.94|1005.14|1016.1|1005.3|1015.94|1005.14|2
1646078920000|2022-02-28 20:08:40|1015.9|1005.1|1015.9|1005.1|1015.94|1005.14|1015.9|1005.1|4
1646078940000|2022-02-28 20:09:00|1015.94|1005.14|1015.94|1005.14|1015.94|1005.14|1015.94|1005.14|1
1646078960000|2022-02-28 20:09:20|1016.22|1005.42|1016.06|1005.26|1016.35|1005.55|1016.06|1005.26|3
1646078970000|2022-02-28 20:09:30|1016.35|1005.55|1016.35|1005.55|1016.35|1005.55|1016.06|1005.26|3
1646078980000|2022-02-28 20:09:40|1016.06|1005.26|1015.94|1005.14|1016.06|1005.26|1015.94|1005.14|2
1646078990000|2022-02-28 20:09:50|1016.22|1005.42|1015.94|1005.14|1016.22|1005.42|1015.94|1005.14|2
1646079000000|2022-02-28 20:10:00|1016.34|1005.54|1015.94|1005.14|1016.34|1005.54|1015.94|1005.14|4
1646079010000|2022-02-28 20:10:10|1016.34|1005.54|1016.8|1006|1016.8|1006|1016.26|1005.46|7
1646079020000|2022-02-28 20:10:20|1016.4|1005.6|1016.1|1005.3|1016.4|1005.6|1016.1|1005.3|2
1646079040000|2022-02-28 20:10:40|1016.05|1005.25|1016.52|1005.72|1016.64|1005.84|1016.05|1005.25|5
1646079050000|2022-02-28 20:10:50|1016.27|1005.47|1016.27|1005.47|1016.27|1005.47|1016.27|1005.47|1
1646079060000|2022-02-28 20:11:00|1016|1005.2|1016.05|1005.25|1016.05|1005.25|1016|1005.2|2
1646079070000|2022-02-28 20:11:10|1016.3|1005.5|1016.77|1005.97|1016.77|1005.97|1016.3|1005.5|3
1646079080000|2022-02-28 20:11:20|1016.52|1005.72|1016.9|1006.1|1016.9|1006.1|1016.52|1005.72|8
1646079090000|2022-02-28 20:11:30|1017|1006.2|1016.93|1006.13|1017|1006.2|1016.93|1006.13|2
1646079100000|2022-02-28 20:11:40|1016.75|1005.95|1016.9|1006.1|1016.9|1006.1|1016.75|1005.95|2
1646079120000|2022-02-28 20:12:00|1016|1005.2|1016|1005.2|1016|1005.2|1016|1005.2|1
1646079130000|2022-02-28 20:12:10|1015.9|1005.1|1015.9|1005.1|1015.9|1005.1|1015.79|1004.99|3
1646079140000|2022-02-28 20:12:20|1015.69|1004.89|1014.68|1003.88|1015.69|1004.89|1014.68|1003.88|6
1646079150000|2022-02-28 20:12:30|1014.85|1004.05|1014.64|1003.84|1014.85|1004.05|1014.64|1003.84|2
1646079170000|2022-02-28 20:12:50|1014.53|1003.73|1014.64|1003.84|1014.64|1003.84|1014.53|1003.73|2
1646079180000|2022-02-28 20:13:00|1014.9|1004.1|1015.32|1004.52|1015.4|1004.6|1014.9|1004.1|5
1646079190000|2022-02-28 20:13:10|1014.9|1004.1|1014.9|1004.1|1014.9|1004.1|1014.9|1004.1|1
1646079200000|2022-02-28 20:13:20|1015.15|1004.35|1014.9|1004.1|1015.19|1004.39|1014.9|1004.1|3
1646079210000|2022-02-28 20:13:30|1014.91|1004.11|1014.91|1004.11|1014.91|1004.11|1014.91|1004.11|1
1646079290000|2022-02-28 20:14:50|1014.9|1004.1|1014.65|1003.85|1014.9|1004.1|1014.65|1003.85|2
1646079300000|2022-02-28 20:15:00|1014.85|1004.05|1014.9|1004.1|1014.9|1004.1|1014.85|1004.05|2
1646079310000|2022-02-28 20:15:10|1015.15|1004.35|1015.9|1005.1|1015.9|1005.1|1015.15|1004.35|5
1646079320000|2022-02-28 20:15:20|1015.81|1005.01|1015.7|1004.9|1015.81|1005.01|1015.7|1004.9|2
1646079340000|2022-02-28 20:15:40|1015.2|1004.4|1014.62|1003.82|1015.2|1004.4|1014.62|1003.82|2
1646079350000|2022-02-28 20:15:50|1014.12|1003.32|1014.12|1003.32|1014.12|1003.32|1014.12|1003.32|1
1646079370000|2022-02-28 20:16:10|1013.05|1002.25|1013.05|1002.25|1013.05|1002.25|1013.05|1002.25|1
1646079380000|2022-02-28 20:16:20|1012.9|1002.1|1012.9|1002.1|1012.9|1002.1|1012.9|1002.1|1
1646079390000|2022-02-28 20:16:30|1012.74|1001.94|1012.52|1001.72|1012.8|1002|1012.51|1001.71|4
1646079400000|2022-02-28 20:16:40|1012.8|1002|1012.8|1002|1012.8|1002|1012.8|1002|1
1646079420000|2022-02-28 20:17:00|1012.9|1002.1|1013.13|1002.33|1013.13|1002.33|1012.9|1002.1|5
1646079430000|2022-02-28 20:17:10|1012.9|1002.1|1012.9|1002.1|1012.9|1002.1|1012.9|1002.1|1
1646079460000|2022-02-28 20:17:40|1013.1|1002.3|1013.6|1002.8|1013.6|1002.8|1013.1|1002.3|2
1646079470000|2022-02-28 20:17:50|1013.48|1002.68|1013.48|1002.68|1013.48|1002.68|1013.48|1002.68|1
1646079480000|2022-02-28 20:18:00|1013.28|1002.48|1013.7|1002.9|1013.7|1002.9|1012.9|1002.1|7
1646079490000|2022-02-28 20:18:10|1013.4|1002.6|1012.9|1002.1|1013.4|1002.6|1012.9|1002.1|2
1646079500000|2022-02-28 20:18:20|1012.97|1002.17|1014.75|1003.95|1014.75|1003.95|1012.97|1002.17|11
1646079510000|2022-02-28 20:18:30|1014.9|1004.1|1015.25|1004.45|1015.25|1004.45|1014.9|1004.1|7
1646079520000|2022-02-28 20:18:40|1015.26|1004.46|1015.01|1004.21|1015.67|1004.87|1015.01|1004.21|8
1646079530000|2022-02-28 20:18:50|1015.38|1004.58|1015.51|1004.71|1015.8|1005|1015.38|1004.58|3
1646079540000|2022-02-28 20:19:00|1015.3|1004.5|1015.81|1005.01|1016.06|1005.26|1015.3|1004.5|6
1646079550000|2022-02-28 20:19:10|1015.9|1005.1|1016.33|1005.53|1016.45|1005.65|1015.9|1005.1|7
1646079560000|2022-02-28 20:19:20|1016.35|1005.55|1016.62|1005.82|1016.71|1005.91|1016.35|1005.55|4
1646079570000|2022-02-28 20:19:30|1016.57|1005.77|1016.21|1005.41|1016.68|1005.88|1016.21|1005.41|4
1646079580000|2022-02-28 20:19:40|1015.96|1005.16|1015.96|1005.16|1015.96|1005.16|1015.96|1005.16|1
1646079600000|2022-02-28 20:20:00|1015.95|1005.15|1016.2|1005.4|1016.2|1005.4|1015.95|1005.15|2
1646079610000|2022-02-28 20:20:10|1016.66|1005.86|1016.74|1005.94|1016.74|1005.94|1016.66|1005.86|2
1646079630000|2022-02-28 20:20:30|1016.94|1006.14|1016.96|1006.16|1016.96|1006.16|1016.82|1006.02|5
1646079640000|2022-02-28 20:20:40|1016.97|1006.17|1017.9|1007.1|1017.9|1007.1|1016.97|1006.17|8
1646079650000|2022-02-28 20:20:50|1017.87|1007.07|1018.41|1007.61|1018.41|1007.61|1017.87|1007.07|5
1646079660000|2022-02-28 20:21:00|1018.3|1007.5|1018|1007.2|1018.8|1008|1018|1007.2|8
1646079670000|2022-02-28 20:21:10|1018.4|1007.6|1018.3|1007.5|1018.4|1007.6|1017.9|1007.1|3
1646079680000|2022-02-28 20:21:20|1018.4|1007.6|1019.82|1009.02|1019.82|1009.02|1018.3|1007.5|12
1646079690000|2022-02-28 20:21:30|1019.9|1009.1|1020.12|1009.32|1020.2|1009.4|1019.9|1009.1|7
1646079700000|2022-02-28 20:21:40|1020.07|1009.27|1020.05|1009.25|1020.22|1009.42|1020|1009.2|6
1646079710000|2022-02-28 20:21:50|1019.9|1009.1|1019.45|1008.65|1019.9|1009.1|1019.2|1008.4|4
1646079720000|2022-02-28 20:22:00|1019.9|1009.1|1021|1010.2|1021|1010.2|1019.9|1009.1|7
1646079730000|2022-02-28 20:22:10|1021.18|1010.38|1021.4|1010.6|1022.03|1011.23|1021.18|1010.38|13
1646079740000|2022-02-28 20:22:20|1021.5|1010.7|1022.03|1011.23|1022.03|1011.23|1021.5|1010.7|7
1646079750000|2022-02-28 20:22:30|1021.9|1011.1|1021.9|1011.1|1022.03|1011.23|1021.64|1010.84|10
1646079760000|2022-02-28 20:22:40|1022|1011.2|1022.6|1011.8|1022.65|1011.85|1022|1011.2|5
1646079770000|2022-02-28 20:22:50|1022.83|1012.03|1021.9|1011.1|1022.83|1012.03|1021.78|1010.98|7
1646079780000|2022-02-28 20:23:00|1021.65|1010.85|1021.15|1010.35|1021.68|1010.88|1021.15|1010.35|3
1646079790000|2022-02-28 20:23:10|1021.4|1010.6|1021.6|1010.8|1021.6|1010.8|1021.18|1010.38|7
1646079800000|2022-02-28 20:23:20|1021.1|1010.3|1020.95|1010.15|1021.58|1010.78|1020.95|1010.15|5
1646079810000|2022-02-28 20:23:30|1020.9|1010.1|1019.9|1009.1|1020.9|1010.1|1019.9|1009.1|4
1646079820000|2022-02-28 20:23:40|1020.4|1009.6|1019.9|1009.1|1020.4|1009.6|1019.9|1009.1|5
1646079830000|2022-02-28 20:23:50|1020.03|1009.23|1020.18|1009.38|1020.5|1009.7|1020.03|1009.23|4
1646079840000|2022-02-28 20:24:00|1020.21|1009.41|1020.56|1009.76|1020.98|1010.18|1020.21|1009.41|9
1646079850000|2022-02-28 20:24:10|1020.85|1010.05|1020.4|1009.6|1020.85|1010.05|1020.4|1009.6|3
1646079860000|2022-02-28 20:24:20|1019.9|1009.1|1019.9|1009.1|1019.9|1009.1|1019.9|1009.1|1
1646079870000|2022-02-28 20:24:30|1019.82|1009.02|1019.4|1008.6|1019.82|1009.02|1019.4|1008.6|9
1646079880000|2022-02-28 20:24:40|1019.65|1008.85|1019.75|1008.95|1019.9|1009.1|1019.65|1008.85|3
1646079890000|2022-02-28 20:24:50|1019.9|1009.1|1019.9|1009.1|1019.9|1009.1|1019.9|1009.1|1
1646079910000|2022-02-28 20:25:10|1019.4|1008.6|1019.9|1009.1|1019.9|1009.1|1019.4|1008.6|3
1646079930000|2022-02-28 20:25:30|1019.4|1008.6|1019.75|1008.95|1019.9|1009.1|1019.4|1008.6|5
1646079940000|2022-02-28 20:25:40|1019.9|1009.1|1019.9|1009.1|1019.9|1009.1|1019.9|1009.1|1
1646079970000|2022-02-28 20:26:10|1019.83|1009.03|1019.83|1009.03|1019.83|1009.03|1019.68|1008.88|3
1646079980000|2022-02-28 20:26:20|1019.9|1009.1|1019.9|1009.1|1019.9|1009.1|1019.9|1009.1|1
1646079990000|2022-02-28 20:26:30|1020.19|1009.39|1020.01|1009.21|1020.35|1009.55|1019.9|1009.1|8
1646080000000|2022-02-28 20:26:40|1020.51|1009.71|1020.51|1009.71|1020.51|1009.71|1020.51|1009.71|1
1646080010000|2022-02-28 20:26:50|1020.9|1010.1|1020.9|1010.1|1020.9|1010.1|1020.9|1010.1|1
1646080020000|2022-02-28 20:27:00|1020.7|1009.9|1020.2|1009.4|1020.7|1009.9|1020.2|1009.4|3
1646080040000|2022-02-28 20:27:20|1020.62|1009.82|1020.82|1010.02|1020.82|1010.02|1020.62|1009.82|2
1646080050000|2022-02-28 20:27:30|1020.9|1010.1|1021.15|1010.35|1021.15|1010.35|1020.9|1010.1|5
1646080080000|2022-02-28 20:28:00|1021.25|1010.45|1021.15|1010.35|1021.25|1010.45|1021.15|1010.35|2
1646080090000|2022-02-28 20:28:10|1021.35|1010.55|1021.65|1010.85|1021.65|1010.85|1021.15|1010.35|4
1646080100000|2022-02-28 20:28:20|1021.58|1010.78|1021.65|1010.85|1021.69|1010.89|1021.58|1010.78|4
1646080110000|2022-02-28 20:28:30|1021.47|1010.67|1021.1|1010.3|1021.61|1010.81|1021.1|1010.3|6
1646080120000|2022-02-28 20:28:40|1020.9|1010.1|1020.9|1010.1|1020.9|1010.1|1020.9|1010.1|1
1646080130000|2022-02-28 20:28:50|1020.56|1009.76|1020.56|1009.76|1020.56|1009.76|1020.56|1009.76|1
1646080140000|2022-02-28 20:29:00|1020.11|1009.31|1019.2|1008.4|1020.11|1009.31|1019.2|1008.4|7
1646080150000|2022-02-28 20:29:10|1019.05|1008.25|1019.05|1008.25|1019.05|1008.25|1019.05|1008.25|1
1646080160000|2022-02-28 20:29:20|1019.3|1008.5|1019.4|1008.6|1019.65|1008.85|1019.3|1008.5|3
1646080180000|2022-02-28 20:29:40|1019.62|1008.82|1019.76|1008.96|1019.76|1008.96|1019.62|1008.82|2
1646080190000|2022-02-28 20:29:50|1019.65|1008.85|1019.8|1009|1019.8|1009|1019.1|1008.3|5
1646080200000|2022-02-28 20:30:00|1019.9|1009.1|1019.8|1009|1019.9|1009.1|1019.05|1008.25|7
1646080210000|2022-02-28 20:30:10|1019.9|1009.1|1019.9|1009.1|1019.95|1009.15|1019.9|1009.1|3
1646080220000|2022-02-28 20:30:20|1019.81|1009.01|1019.53|1008.73|1019.9|1009.1|1019.5|1008.7|4
1646080230000|2022-02-28 20:30:30|1019.4|1008.6|1018.9|1008.1|1019.4|1008.6|1018.9|1008.1|2
1646080240000|2022-02-28 20:30:40|1018.67|1007.87|1018.63|1007.83|1018.9|1008.1|1018.63|1007.83|3
1646080250000|2022-02-28 20:30:50|1018.9|1008.1|1017.9|1007.1|1018.9|1008.1|1017.9|1007.1|3
1646080280000|2022-02-28 20:31:20|1017.75|1006.95|1017.75|1006.95|1017.75|1006.95|1017.75|1006.95|1
1646080290000|2022-02-28 20:31:30|1017.8|1007|1017.9|1007.1|1017.9|1007.1|1017.8|1007|2
1646080300000|2022-02-28 20:31:40|1017.85|1007.05|1017.85|1007.05|1017.85|1007.05|1017.85|1007.05|1
1646080320000|2022-02-28 20:32:00|1017.9|1007.1|1018.3|1007.5|1018.3|1007.5|1017.9|1007.1|2
1646080330000|2022-02-28 20:32:10|1018.7|1007.9|1018.3|1007.5|1018.7|1007.9|1018.3|1007.5|3
1646080340000|2022-02-28 20:32:20|1017.9|1007.1|1017.9|1007.1|1017.9|1007.1|1017.9|1007.1|1
1646080350000|2022-02-28 20:32:30|1018.05|1007.25|1018.05|1007.25|1018.05|1007.25|1018.05|1007.25|1
1646080380000|2022-02-28 20:33:00|1017.95|1007.15|1017.95|1007.15|1017.95|1007.15|1017.95|1007.15|1
1646080390000|2022-02-28 20:33:10|1017.9|1007.1|1017.45|1006.65|1017.9|1007.1|1017.45|1006.65|2
1646080400000|2022-02-28 20:33:20|1017.4|1006.6|1016.9|1006.1|1017.4|1006.6|1016.9|1006.1|3
1646080410000|2022-02-28 20:33:30|1016.89|1006.09|1017.75|1006.95|1017.75|1006.95|1016.89|1006.09|6
1646080420000|2022-02-28 20:33:40|1017.9|1007.1|1017.9|1007.1|1017.9|1007.1|1017.9|1007.1|1
1646080430000|2022-02-28 20:33:50|1017.71|1006.91|1017.53|1006.73|1017.8|1007|1017.53|1006.73|3
1646080440000|2022-02-28 20:34:00|1017.03|1006.23|1017.03|1006.23|1017.03|1006.23|1017.03|1006.23|1
1646080450000|2022-02-28 20:34:10|1016.9|1006.1|1016.9|1006.1|1016.9|1006.1|1016.9|1006.1|1
1646080460000|2022-02-28 20:34:20|1017.03|1006.23|1017.03|1006.23|1017.03|1006.23|1017.03|1006.23|1
1646080470000|2022-02-28 20:34:30|1017.28|1006.48|1018.15|1007.35|1018.31|1007.51|1017.28|1006.48|9
1646080480000|2022-02-28 20:34:40|1017.9|1007.1|1017.9|1007.1|1017.9|1007.1|1017.9|1007.1|1
1646080490000|2022-02-28 20:34:50|1017.64|1006.84|1017.9|1007.1|1017.9|1007.1|1017.64|1006.84|2
1646080500000|2022-02-28 20:35:00|1017.8|1007|1017.53|1006.73|1017.8|1007|1017.53|1006.73|2
1646080510000|2022-02-28 20:35:10|1017.03|1006.23|1017.03|1006.23|1017.03|1006.23|1017.03|1006.23|1
1646080520000|2022-02-28 20:35:20|1016.9|1006.1|1016.9|1006.1|1016.9|1006.1|1016.84|1006.04|3
1646080530000|2022-02-28 20:35:30|1016.84|1006.04|1016.9|1006.1|1016.9|1006.1|1016.81|1006.01|4
1646080540000|2022-02-28 20:35:40|1016.4|1005.6|1015.12|1004.32|1016.9|1006.1|1014.9|1004.1|9
1646080550000|2022-02-28 20:35:50|1015.33|1004.53|1015.4|1004.6|1015.4|1004.6|1015.12|1004.32|5
1646080560000|2022-02-28 20:36:00|1015.8|1005|1015.53|1004.73|1015.8|1005|1015.53|1004.73|2
1646080570000|2022-02-28 20:36:10|1015.65|1004.85|1015.03|1004.23|1015.65|1004.85|1015.03|1004.23|3
1646080580000|2022-02-28 20:36:20|1015|1004.2|1014.9|1004.1|1015|1004.2|1014.9|1004.1|2
1646080600000|2022-02-28 20:36:40|1014.87|1004.07|1014.9|1004.1|1014.9|1004.1|1014.87|1004.07|2
1646080620000|2022-02-28 20:37:00|1015.03|1004.23|1015.03|1004.23|1015.03|1004.23|1015.03|1004.23|1
1646080640000|2022-02-28 20:37:20|1015.28|1004.48|1015.53|1004.73|1015.53|1004.73|1015.28|1004.48|2
1646080650000|2022-02-28 20:37:30|1015.32|1004.52|1015.65|1004.85|1015.65|1004.85|1014.9|1004.1|5
1646080660000|2022-02-28 20:37:40|1015.52|1004.72|1015.32|1004.52|1015.52|1004.72|1015.32|1004.52|3
1646080670000|2022-02-28 20:37:50|1015.53|1004.73|1015.6|1004.8|1015.6|1004.8|1015.53|1004.73|2
1646080680000|2022-02-28 20:38:00|1015.8|1005|1015.8|1005|1015.8|1005|1015.8|1005|1
1646080740000|2022-02-28 20:39:00|1015.75|1004.95|1015.7|1004.9|1015.75|1004.95|1015.7|1004.9|2
1646080750000|2022-02-28 20:39:10|1015.75|1004.95|1016.39|1005.59|1016.6|1005.8|1015.75|1004.95|5
1646080760000|2022-02-28 20:39:20|1016.7|1005.9|1016.7|1005.9|1016.7|1005.9|1016.7|1005.9|1
1646080780000|2022-02-28 20:39:40|1016.6|1005.8|1016.2|1005.4|1016.6|1005.8|1016.2|1005.4|2
1646080790000|2022-02-28 20:39:50|1015.95|1005.15|1015.95|1005.15|1015.95|1005.15|1015.95|1005.15|1
1646080800000|2022-02-28 20:40:00|1016.17|1005.37|1016.85|1006.05|1016.85|1006.05|1016.17|1005.37|4
1646080820000|2022-02-28 20:40:20|1017|1006.2|1017.73|1006.93|1017.73|1006.93|1017|1006.2|6
1646080840000|2022-02-28 20:40:40|1017.9|1007.1|1017.9|1007.1|1017.9|1007.1|1017.9|1007.1|1
1646080850000|2022-02-28 20:40:50|1017.05|1006.25|1017.05|1006.25|1017.05|1006.25|1017.05|1006.25|1
1646080860000|2022-02-28 20:41:00|1017.34|1006.54|1017.9|1007.1|1017.9|1007.1|1017.05|1006.25|4
1646080880000|2022-02-28 20:41:20|1018.05|1007.25|1018.05|1007.25|1018.05|1007.25|1018.05|1007.25|1
1646080930000|2022-02-28 20:42:10|1017.9|1007.1|1017.9|1007.1|1017.9|1007.1|1017.75|1006.95|3
1646080950000|2022-02-28 20:42:30|1017.95|1007.15|1017.95|1007.15|1017.95|1007.15|1017.95|1007.15|1
1646080960000|2022-02-28 20:42:40|1017.9|1007.1|1017.9|1007.1|1017.9|1007.1|1017.9|1007.1|1
1646080980000|2022-02-28 20:43:00|1017.69|1006.89|1017.64|1006.84|1017.8|1007|1017.64|1006.84|3
1646080990000|2022-02-28 20:43:10|1017.75|1006.95|1017.64|1006.84|1017.75|1006.95|1017.64|1006.84|2
1646081000000|2022-02-28 20:43:20|1017.24|1006.44|1017.24|1006.44|1017.24|1006.44|1017.24|1006.44|1
1646081010000|2022-02-28 20:43:30|1017.64|1006.84|1017.64|1006.84|1017.64|1006.84|1017.64|1006.84|1
1646081030000|2022-02-28 20:43:50|1017.9|1007.1|1017.9|1007.1|1017.9|1007.1|1017.9|1007.1|1
1646081060000|2022-02-28 20:44:20|1017.85|1007.05|1018.4|1007.6|1018.4|1007.6|1017.85|1007.05|4
1646081070000|2022-02-28 20:44:30|1018.8|1008|1018.9|1008.1|1018.9|1008.1|1018.8|1008|2
1646081080000|2022-02-28 20:44:40|1019.2|1008.4|1019.9|1009.1|1019.9|1009.1|1019.2|1008.4|4
1646081090000|2022-02-28 20:44:50|1019.92|1009.12|1020.75|1009.95|1020.75|1009.95|1019.92|1009.12|2
1646081100000|2022-02-28 20:45:00|1020.25|1009.45|1020.75|1009.95|1020.75|1009.95|1019.93|1009.13|6
1646081110000|2022-02-28 20:45:10|1020.47|1009.67|1019.97|1009.17|1020.47|1009.67|1019.97|1009.17|2
1646081140000|2022-02-28 20:45:40|1020.05|1009.25|1020.05|1009.25|1020.05|1009.25|1020.05|1009.25|1
1646081150000|2022-02-28 20:45:50|1019.9|1009.1|1020.69|1009.89|1020.9|1010.1|1019.9|1009.1|6
1646081160000|2022-02-28 20:46:00|1020.82|1010.02|1021|1010.2|1021|1010.2|1020.82|1010.02|3
1646081170000|2022-02-28 20:46:10|1020.9|1010.1|1020.9|1010.1|1020.9|1010.1|1020.84|1010.04|3
1646081190000|2022-02-28 20:46:30|1021.33|1010.53|1021.43|1010.63|1021.45|1010.65|1021.33|1010.53|4
1646081200000|2022-02-28 20:46:40|1021.33|1010.53|1021.33|1010.53|1021.33|1010.53|1021.33|1010.53|1
1646081210000|2022-02-28 20:46:50|1020.9|1010.1|1020.9|1010.1|1020.9|1010.1|1020.9|1010.1|1
1646081220000|2022-02-28 20:47:00|1020.4|1009.6|1020.4|1009.6|1020.4|1009.6|1020.4|1009.6|1
1646081230000|2022-02-28 20:47:10|1020.9|1010.1|1020.72|1009.92|1020.9|1010.1|1020.72|1009.92|3
1646081240000|2022-02-28 20:47:20|1020.4|1009.6|1020.05|1009.25|1020.4|1009.6|1020.05|1009.25|2
1646081260000|2022-02-28 20:47:40|1020.3|1009.5|1020.65|1009.85|1020.65|1009.85|1020.3|1009.5|2
1646081270000|2022-02-28 20:47:50|1020.82|1010.02|1020.9|1010.1|1020.9|1010.1|1020.78|1009.98|5
1646081280000|2022-02-28 20:48:00|1020.8|1010|1020.9|1010.1|1020.9|1010.1|1020.8|1010|2
1646081290000|2022-02-28 20:48:10|1021|1010.2|1020.05|1009.25|1021|1010.2|1020.05|1009.25|4
1646081300000|2022-02-28 20:48:20|1020.34|1009.54|1020.69|1009.89|1020.69|1009.89|1020.34|1009.54|2
1646081310000|2022-02-28 20:48:30|1020.4|1009.6|1020.4|1009.6|1020.4|1009.6|1020.4|1009.6|1
1646081320000|2022-02-28 20:48:40|1020.62|1009.82|1020.62|1009.82|1020.62|1009.82|1020.62|1009.82|1
1646081330000|2022-02-28 20:48:50|1020.61|1009.81|1020.7|1009.9|1020.7|1009.9|1020.61|1009.81|2
1646081340000|2022-02-28 20:49:00|1020.9|1010.1|1020.9|1010.1|1020.9|1010.1|1020.9|1010.1|1
1646081360000|2022-02-28 20:49:20|1020.6|1009.8|1020.6|1009.8|1020.6|1009.8|1020.6|1009.8|1
1646081370000|2022-02-28 20:49:30|1020|1009.2|1020.9|1010.1|1021.02|1010.22|1020|1009.2|8
1646081380000|2022-02-28 20:49:40|1021.1|1010.3|1021.09|1010.29|1021.25|1010.45|1021.09|1010.29|4
1646081390000|2022-02-28 20:49:50|1021.23|1010.43|1021|1010.2|1021.31|1010.51|1021|1010.2|4
1646081400000|2022-02-28 20:50:00|1020.9|1010.1|1021.4|1010.6|1021.4|1010.6|1020.9|1010.1|3
1646081410000|2022-02-28 20:50:10|1021.55|1010.75|1021|1010.2|1021.55|1010.75|1021|1010.2|4
1646081420000|2022-02-28 20:50:20|1021.05|1010.25|1021.05|1010.25|1021.05|1010.25|1021.05|1010.25|1
1646081430000|2022-02-28 20:50:30|1020.95|1010.15|1021|1010.2|1021|1010.2|1020.95|1010.15|4
1646081460000|2022-02-28 20:51:00|1021.4|1010.6|1021.9|1011.1|1021.9|1011.1|1021.4|1010.6|3
1646081470000|2022-02-28 20:51:10|1021.67|1010.87|1020.9|1010.1|1021.67|1010.87|1020.9|1010.1|5
1646081480000|2022-02-28 20:51:20|1020.4|1009.6|1019.58|1008.78|1020.4|1009.6|1019.58|1008.78|5
1646081490000|2022-02-28 20:51:30|1019.64|1008.84|1019.65|1008.85|1019.65|1008.85|1019.64|1008.84|2
1646081500000|2022-02-28 20:51:40|1019.19|1008.39|1019.19|1008.39|1019.67|1008.87|1019.18|1008.38|10
1646081510000|2022-02-28 20:51:50|1019.39|1008.59|1019.59|1008.79|1019.79|1008.99|1019.37|1008.57|5
1646081520000|2022-02-28 20:52:00|1018.9|1008.1|1019.3|1008.5|1019.3|1008.5|1018.9|1008.1|2
1646081530000|2022-02-28 20:52:10|1019.75|1008.95|1019.4|1008.6|1019.75|1008.95|1019.4|1008.6|2
1646081540000|2022-02-28 20:52:20|1018.9|1008.1|1018.69|1007.89|1018.92|1008.12|1018.69|1007.89|6
1646081550000|2022-02-28 20:52:30|1018.65|1007.85|1018.9|1008.1|1018.9|1008.1|1018.65|1007.85|4
1646081560000|2022-02-28 20:52:40|1018.82|1008.02|1018.8|1008|1018.82|1008.02|1018.8|1008|2
1646081580000|2022-02-28 20:53:00|1018.05|1007.25|1018.05|1007.25|1018.05|1007.25|1018.05|1007.25|1
1646081590000|2022-02-28 20:53:10|1018.1|1007.3|1018.9|1008.1|1018.9|1008.1|1018.1|1007.3|7
1646081600000|2022-02-28 20:53:20|1018.8|1008|1018.47|1007.67|1018.9|1008.1|1018.47|1007.67|3
1646081610000|2022-02-28 20:53:30|1018.4|1007.6|1018.4|1007.6|1018.4|1007.6|1018.4|1007.6|1
1646081620000|2022-02-28 20:53:40|1017.9|1007.1|1017.9|1007.1|1017.9|1007.1|1017.9|1007.1|1
1646081640000|2022-02-28 20:54:00|1017.85|1007.05|1017.85|1007.05|1017.85|1007.05|1017.85|1007.05|1
1646081650000|2022-02-28 20:54:10|1017.9|1007.1|1017.9|1007.1|1018.3|1007.5|1017.9|1007.1|3
1646081660000|2022-02-28 20:54:20|1018.3|1007.5|1018.85|1008.05|1018.85|1008.05|1018.3|1007.5|3
1646081670000|2022-02-28 20:54:30|1019.07|1008.27|1019.3|1008.5|1019.7|1008.9|1019.07|1008.27|8
1646081680000|2022-02-28 20:54:40|1019.4|1008.6|1019.8|1009|1019.8|1009|1019.4|1008.6|3
1646081690000|2022-02-28 20:54:50|1019.7|1008.9|1019.58|1008.78|1019.7|1008.9|1019.58|1008.78|3
1646081700000|2022-02-28 20:55:00|1019.8|1009|1020.4|1009.6|1020.46|1009.66|1019.8|1009|11
1646081710000|2022-02-28 20:55:10|1019.9|1009.1|1019.9|1009.1|1019.9|1009.1|1019.9|1009.1|1
1646081740000|2022-02-28 20:55:40|1019.59|1008.79|1018.9|1008.1|1019.6|1008.8|1018.9|1008.1|6
1646081750000|2022-02-28 20:55:50|1018.65|1007.85|1018.4|1007.6|1018.65|1007.85|1018.4|1007.6|3
1646081760000|2022-02-28 20:56:00|1018.6|1007.8|1018.64|1007.84|1018.87|1008.07|1018.39|1007.59|11
1646081770000|2022-02-28 20:56:10|1018.46|1007.66|1018.6|1007.8|1018.75|1007.95|1018.46|1007.66|4
1646081780000|2022-02-28 20:56:20|1018.64|1007.84|1018.64|1007.84|1018.64|1007.84|1018.64|1007.84|1
1646081800000|2022-02-28 20:56:40|1018.9|1008.1|1019.19|1008.39|1019.19|1008.39|1018.9|1008.1|3
1646081810000|2022-02-28 20:56:50|1018.9|1008.1|1018.9|1008.1|1018.9|1008.1|1018.9|1008.1|1
1646081820000|2022-02-28 20:57:00|1019.19|1008.39|1019.19|1008.39|1019.19|1008.39|1019.19|1008.39|1
1646081830000|2022-02-28 20:57:10|1019.7|1008.9|1019.7|1008.9|1019.7|1008.9|1019.7|1008.9|1
1646081840000|2022-02-28 20:57:20|1019.6|1008.8|1019.9|1009.1|1019.9|1009.1|1019.6|1008.8|3
1646081860000|2022-02-28 20:57:40|1019.7|1008.9|1019.15|1008.35|1019.7|1008.9|1019.15|1008.35|4
1646081870000|2022-02-28 20:57:50|1019.55|1008.75|1018.9|1008.1|1019.55|1008.75|1018.9|1008.1|4
1646081880000|2022-02-28 20:58:00|1019.15|1008.35|1019.25|1008.45|1019.75|1008.95|1019.15|1008.35|5
1646081890000|2022-02-28 20:58:10|1019.75|1008.95|1020.75|1009.95|1020.75|1009.95|1019.65|1008.85|6
1646081900000|2022-02-28 20:58:20|1020.52|1009.72|1019.9|1009.1|1020.52|1009.72|1019.9|1009.1|5
1646081910000|2022-02-28 20:58:30|1020.3|1009.5|1020.32|1009.52|1020.32|1009.52|1019.9|1009.1|8
1646081920000|2022-02-28 20:58:40|1020.5|1009.7|1020.65|1009.85|1020.65|1009.85|1020.5|1009.7|2
1646081930000|2022-02-28 20:58:50|1020.9|1010.1|1020.9|1010.1|1020.9|1010.1|1020.9|1010.1|1
1646081950000|2022-02-28 20:59:10|1021.12|1010.32|1021.56|1010.76|1021.56|1010.76|1021.12|1010.32|2
1646081960000|2022-02-28 20:59:20|1021.8|1011|1021.8|1011|1021.8|1011|1021.8|1011|1
1646081970000|2022-02-28 20:59:30|1021.9|1011.1|1021.9|1011.1|1021.9|1011.1|1021.9|1011.1|1
1646081980000|2022-02-28 20:59:40|1021.64|1010.84|1020.9|1010.1|1021.9|1011.1|1020.9|1010.1|3
1646081990000|2022-02-28 20:59:50|1021.3|1010.5|1021.9|1011.1|1021.97|1011.17|1021.3|1010.5|7
1646082000000|2022-02-28 21:00:00|1021.84|1011.04|1021.5|1010.7|1022.62|1011.82|1021.5|1010.7|6
1646082010000|2022-02-28 21:00:10|1021|1010.2|1020.9|1010.1|1021|1010.2|1020.9|1010.1|2
1646082020000|2022-02-28 21:00:20|1020.76|1009.96|1020.76|1009.96|1020.76|1009.96|1020.76|1009.96|1
1646082030000|2022-02-28 21:00:30|1020.75|1009.95|1020.78|1009.98|1020.78|1009.98|1020.56|1009.76|4
1646082040000|2022-02-28 21:00:40|1020.56|1009.76|1019.9|1009.1|1020.56|1009.76|1019.9|1009.1|3
1646082060000|2022-02-28 21:01:00|1019.7|1008.9|1019.62|1008.82|1019.7|1008.9|1019.05|1008.25|4
1646082070000|2022-02-28 21:01:10|1019.4|1008.6|1018.56|1007.76|1019.4|1008.6|1018.54|1007.74|4
1646082090000|2022-02-28 21:01:30|1018.9|1008.1|1018.9|1008.1|1018.97|1008.17|1018.9|1008.1|3
1646082100000|2022-02-28 21:01:40|1018.94|1008.14|1018.9|1008.1|1018.94|1008.14|1018.9|1008.1|9
1646082110000|2022-02-28 21:01:50|1018.92|1008.12|1019.9|1009.1|1019.9|1009.1|1018.9|1008.1|12
1646082120000|2022-02-28 21:02:00|1019.95|1009.15|1019.9|1009.1|1019.95|1009.15|1019.9|1009.1|2
1646082140000|2022-02-28 21:02:20|1020.21|1009.41|1019.69|1008.89|1020.21|1009.41|1018.9|1008.1|4
1646082150000|2022-02-28 21:02:30|1019.9|1009.1|1019.69|1008.89|1019.9|1009.1|1019.4|1008.6|3
1646082160000|2022-02-28 21:02:40|1019.4|1008.6|1020.4|1009.6|1020.4|1009.6|1019.4|1008.6|4
1646082170000|2022-02-28 21:02:50|1020.59|1009.79|1020.59|1009.79|1020.59|1009.79|1020.59|1009.79|1
1646082180000|2022-02-28 21:03:00|1020.4|1009.6|1019.4|1008.6|1020.4|1009.6|1019.4|1008.6|4
1646082190000|2022-02-28 21:03:10|1019.72|1008.92|1019.72|1008.92|1019.9|1009.1|1019.72|1008.92|3
1646082200000|2022-02-28 21:03:20|1019.81|1009.01|1019.9|1009.1|1019.9|1009.1|1019.81|1009.01|2
1646082210000|2022-02-28 21:03:30|1019.7|1008.9|1019.82|1009.02|1019.9|1009.1|1019.7|1008.9|3
1646082220000|2022-02-28 21:03:40|1019.86|1009.06|1019.9|1009.1|1019.9|1009.1|1019.86|1009.06|2
1646082240000|2022-02-28 21:04:00|1019.82|1009.02|1019.9|1009.1|1019.9|1009.1|1019.82|1009.02|2
1646082250000|2022-02-28 21:04:10|1019.82|1009.02|1019.82|1009.02|1019.82|1009.02|1019.82|1009.02|1
1646082260000|2022-02-28 21:04:20|1019.9|1009.1|1020.65|1009.85|1020.9|1010.1|1019.9|1009.1|9
1646082270000|2022-02-28 21:04:30|1020.47|1009.67|1019.9|1009.1|1020.65|1009.85|1019.9|1009.1|10
1646082290000|2022-02-28 21:04:50|1020.32|1009.52|1020.82|1010.02|1020.82|1010.02|1020.32|1009.52|2
1646082300000|2022-02-28 21:05:00|1020.9|1010.1|1020.82|1010.02|1020.9|1010.1|1020.4|1009.6|4
1646082330000|2022-02-28 21:05:30|1020.9|1010.1|1020.9|1010.1|1020.9|1010.1|1020.9|1010.1|1
1646082340000|2022-02-28 21:05:40|1020.82|1010.02|1020.9|1010.1|1020.9|1010.1|1020.78|1009.98|5
1646082380000|2022-02-28 21:06:20|1020.8|1010|1020.9|1010.1|1020.9|1010.1|1020.8|1010|2
1646082410000|2022-02-28 21:06:50|1020.82|1010.02|1020.82|1010.02|1020.82|1010.02|1020.82|1010.02|1
1646082420000|2022-02-28 21:07:00|1021.07|1010.27|1021.56|1010.76|1021.56|1010.76|1021.07|1010.27|2
1646082430000|2022-02-28 21:07:10|1021.63|1010.83|1021.82|1011.02|1021.82|1011.02|1021.63|1010.83|3
1646082440000|2022-02-28 21:07:20|1021.81|1011.01|1021.84|1011.04|1021.84|1011.04|1021.81|1011.01|2
1646082450000|2022-02-28 21:07:30|1021.7|1010.9|1021.81|1011.01|1021.84|1011.04|1021.7|1010.9|3
1646082470000|2022-02-28 21:07:50|1021.31|1010.51|1021.31|1010.51|1021.31|1010.51|1021.31|1010.51|1
1646082480000|2022-02-28 21:08:00|1020.84|1010.04|1020.4|1009.6|1020.9|1010.1|1020.4|1009.6|3
1646082500000|2022-02-28 21:08:20|1020.72|1009.92|1020.72|1009.92|1020.72|1009.92|1020.72|1009.92|1
1646082520000|2022-02-28 21:08:40|1020.82|1010.02|1020.82|1010.02|1020.82|1010.02|1020.82|1010.02|1
1646082530000|2022-02-28 21:08:50|1020.9|1010.1|1020.9|1010.1|1020.9|1010.1|1020.9|1010.1|1
1646082570000|2022-02-28 21:09:30|1020.81|1010.01|1019.9|1009.1|1020.9|1010.1|1019.84|1009.04|6
1646082580000|2022-02-28 21:09:40|1019.78|1008.98|1019.9|1009.1|1019.9|1009.1|1019.77|1008.97|4
1646082590000|2022-02-28 21:09:50|1020.15|1009.35|1020.34|1009.54|1020.34|1009.54|1020.15|1009.35|2
1646082600000|2022-02-28 21:10:00|1020.7|1009.9|1020.77|1009.97|1020.77|1009.97|1020.7|1009.9|2
1646082610000|2022-02-28 21:10:10|1020.8|1010|1020.77|1009.97|1020.81|1010.01|1020.76|1009.96|5
1646082620000|2022-02-28 21:10:20|1020.8|1010|1020.92|1010.12|1020.92|1010.12|1020.78|1009.98|5
1646082630000|2022-02-28 21:10:30|1021.17|1010.37|1021.17|1010.37|1021.17|1010.37|1021.17|1010.37|1
1646082640000|2022-02-28 21:10:40|1021.15|1010.35|1021.15|1010.35|1021.15|1010.35|1021.15|1010.35|1
1646082650000|2022-02-28 21:10:50|1021.3|1010.5|1021.3|1010.5|1021.3|1010.5|1021.3|1010.5|1
1646082670000|2022-02-28 21:11:10|1021.36|1010.56|1022.09|1011.29|1022.13|1011.33|1021.36|1010.56|9
1646082680000|2022-02-28 21:11:20|1022.12|1011.32|1021.65|1010.85|1022.4|1011.6|1021.65|1010.85|5
1646082690000|2022-02-28 21:11:30|1021.56|1010.76|1021.56|1010.76|1021.56|1010.76|1021.56|1010.76|1
1646082700000|2022-02-28 21:11:40|1021.47|1010.67|1021.75|1010.95|1021.75|1010.95|1021.47|1010.67|4
1646082730000|2022-02-28 21:12:10|1021.9|1011.1|1022.13|1011.33|1022.41|1011.61|1021.9|1011.1|6
1646082740000|2022-02-28 21:12:20|1021.92|1011.12|1021.92|1011.12|1021.92|1011.12|1021.92|1011.12|1
1646082750000|2022-02-28 21:12:30|1021.9|1011.1|1021.9|1011.1|1021.9|1011.1|1021.9|1011.1|1
1646082770000|2022-02-28 21:12:50|1021.84|1011.04|1021.84|1011.04|1021.84|1011.04|1021.84|1011.04|1
1646082780000|2022-02-28 21:13:00|1021.45|1010.65|1021.9|1011.1|1021.9|1011.1|1021.45|1010.65|5
1646082790000|2022-02-28 21:13:10|1022.6|1011.8|1022.9|1012.1|1022.9|1012.1|1022.39|1011.59|7
1646082800000|2022-02-28 21:13:20|1022.62|1011.82|1022.91|1012.11|1022.91|1012.11|1022.62|1011.82|2
1646082810000|2022-02-28 21:13:30|1022.84|1012.04|1022.91|1012.11|1022.91|1012.11|1022.84|1012.04|2
1646082830000|2022-02-28 21:13:50|1022.9|1012.1|1022.92|1012.12|1022.92|1012.12|1022.9|1012.1|5
1646082840000|2022-02-28 21:14:00|1022.9|1012.1|1022.9|1012.1|1022.9|1012.1|1022.66|1011.86|4
1646082850000|2022-02-28 21:14:10|1022.64|1011.84|1022.64|1011.84|1022.64|1011.84|1022.64|1011.84|1
1646082860000|2022-02-28 21:14:20|1022.82|1012.02|1022.9|1012.1|1022.9|1012.1|1022.82|1012.02|2
1646082870000|2022-02-28 21:14:30|1023.03|1012.23|1023.03|1012.23|1023.03|1012.23|1023.03|1012.23|1
1646082880000|2022-02-28 21:14:40|1023.22|1012.42|1023.03|1012.23|1023.25|1012.45|1023.03|1012.23|3
1646082890000|2022-02-28 21:14:50|1022.81|1012.01|1022.9|1012.1|1022.9|1012.1|1022.81|1012.01|2
1646082900000|2022-02-28 21:15:00|1022.82|1012.02|1022.82|1012.02|1022.82|1012.02|1022.82|1012.02|1
1646082910000|2022-02-28 21:15:10|1022.75|1011.95|1022.9|1012.1|1022.9|1012.1|1022.75|1011.95|2
1646082920000|2022-02-28 21:15:20|1022.98|1012.18|1023.8|1013|1023.8|1013|1022.98|1012.18|8
1646082930000|2022-02-28 21:15:30|1023.59|1012.79|1023.8|1013|1023.8|1013|1023.59|1012.79|3
1646082940000|2022-02-28 21:15:40|1023.58|1012.78|1023.58|1012.78|1023.71|1012.91|1023.44|1012.64|4
1646082950000|2022-02-28 21:15:50|1023.29|1012.49|1023.69|1012.89|1023.69|1012.89|1023.29|1012.49|4
1646082960000|2022-02-28 21:16:00|1023.4|1012.6|1022.9|1012.1|1023.4|1012.6|1022.9|1012.1|2
1646082970000|2022-02-28 21:16:10|1022.81|1012.01|1022.51|1011.71|1022.9|1012.1|1022.51|1011.71|3
1646082990000|2022-02-28 21:16:30|1022.53|1011.73|1022.9|1012.1|1023.08|1012.28|1022.47|1011.67|7
1646083000000|2022-02-28 21:16:40|1022.82|1012.02|1022.88|1012.08|1022.9|1012.1|1022.82|1012.02|3
1646083010000|2022-02-28 21:16:50|1022.41|1011.61|1022.41|1011.61|1022.41|1011.61|1022.41|1011.61|1
1646083030000|2022-02-28 21:17:10|1022.1|1011.3|1023|1012.2|1023.08|1012.28|1022.1|1011.3|5
1646083040000|2022-02-28 21:17:20|1023.3|1012.5|1023.33|1012.53|1023.33|1012.53|1023.3|1012.5|2
1646083060000|2022-02-28 21:17:40|1023.58|1012.78|1023.45|1012.65|1023.58|1012.78|1023.45|1012.65|2
1646083070000|2022-02-28 21:17:50|1023.35|1012.55|1023.1|1012.3|1023.35|1012.55|1023.1|1012.3|2
1646083080000|2022-02-28 21:18:00|1023.08|1012.28|1022.9|1012.1|1023.08|1012.28|1022.77|1011.97|4
1646083090000|2022-02-28 21:18:10|1022.73|1011.93|1022.82|1012.02|1022.82|1012.02|1022.73|1011.93|2
1646083110000|2022-02-28 21:18:30|1022.8|1012|1022.4|1011.6|1022.8|1012|1022.4|1011.6|2
1646083120000|2022-02-28 21:18:40|1021.9|1011.1|1021.9|1011.1|1021.9|1011.1|1021.69|1010.89|4
1646083130000|2022-02-28 21:18:50|1021.65|1010.85|1021.65|1010.85|1021.65|1010.85|1021.65|1010.85|1
1646083140000|2022-02-28 21:19:00|1021.62|1010.82|1021.55|1010.75|1021.65|1010.85|1021.4|1010.6|4
1646083150000|2022-02-28 21:19:10|1021.75|1010.95|1021.8|1011|1021.8|1011|1021.75|1010.95|2
1646083160000|2022-02-28 21:19:20|1021.85|1011.05|1022.09|1011.29|1022.19|1011.39|1021.85|1011.05|6
1646083180000|2022-02-28 21:19:40|1021.9|1011.1|1021.9|1011.1|1021.9|1011.1|1021.9|1011.1|1
1646083190000|2022-02-28 21:19:50|1021.73|1010.93|1021.9|1011.1|1021.9|1011.1|1021.73|1010.93|2
1646083200000|2022-02-28 21:20:00|1022.4|1011.6|1022.57|1011.77|1022.78|1011.98|1022.22|1011.42|9
1646083210000|2022-02-28 21:20:10|1022.4|1011.6|1021.9|1011.1|1022.4|1011.6|1021.9|1011.1|2
1646083220000|2022-02-28 21:20:20|1021.54|1010.74|1021.72|1010.92|1021.72|1010.92|1021.54|1010.74|2
1646083230000|2022-02-28 21:20:30|1021.9|1011.1|1021.9|1011.1|1021.9|1011.1|1021.72|1010.92|4
1646083260000|2022-02-28 21:21:00|1021.72|1010.92|1021.72|1010.92|1021.72|1010.92|1021.72|1010.92|1
1646083270000|2022-02-28 21:21:10|1021.69|1010.89|1021.4|1010.6|1021.69|1010.89|1021.4|1010.6|4
1646083280000|2022-02-28 21:21:20|1021.62|1010.82|1021.72|1010.92|1021.72|1010.92|1021.62|1010.82|3
1646083290000|2022-02-28 21:21:30|1021.9|1011.1|1022|1011.2|1022|1011.2|1021.9|1011.1|2
1646083310000|2022-02-28 21:21:50|1022.22|1011.42|1022.35|1011.55|1022.35|1011.55|1022.22|1011.42|3
1646083320000|2022-02-28 21:22:00|1022.52|1011.72|1022.59|1011.79|1022.59|1011.79|1022.48|1011.68|3
1646083330000|2022-02-28 21:22:10|1022.8|1012|1022.8|1012|1022.8|1012|1022.8|1012|1
1646083340000|2022-02-28 21:22:20|1022.68|1011.88|1022.79|1011.99|1022.79|1011.99|1022.68|1011.88|3
1646083350000|2022-02-28 21:22:30|1022.9|1012.1|1023.06|1012.26|1023.06|1012.26|1022.9|1012.1|5
1646083360000|2022-02-28 21:22:40|1022.9|1012.1|1023.08|1012.28|1023.08|1012.28|1022.9|1012.1|4
1646083370000|2022-02-28 21:22:50|1023.05|1012.25|1022.95|1012.15|1023.05|1012.25|1022.95|1012.15|2
1646083380000|2022-02-28 21:23:00|1023.08|1012.28|1023.45|1012.65|1023.57|1012.77|1023.08|1012.28|4
1646083390000|2022-02-28 21:23:10|1023.08|1012.28|1022.85|1012.05|1023.45|1012.65|1022.85|1012.05|5
1646083410000|2022-02-28 21:23:30|1022.67|1011.87|1022.93|1012.13|1022.93|1012.13|1022.14|1011.34|7
1646083420000|2022-02-28 21:23:40|1023.03|1012.23|1023.53|1012.73|1023.53|1012.73|1023.03|1012.23|3
1646083430000|2022-02-28 21:23:50|1023.43|1012.63|1023.09|1012.29|1023.72|1012.92|1023.09|1012.29|6
1646083440000|2022-02-28 21:24:00|1022.95|1012.15|1022.9|1012.1|1022.95|1012.15|1022.84|1012.04|4
1646083450000|2022-02-28 21:24:10|1022.42|1011.62|1022.82|1012.02|1022.82|1012.02|1022.1|1011.3|5
1646083460000|2022-02-28 21:24:20|1022.9|1012.1|1022.97|1012.17|1022.97|1012.17|1022.9|1012.1|3
1646083470000|2022-02-28 21:24:30|1022.94|1012.14|1022.94|1012.14|1022.94|1012.14|1022.9|1012.1|5
1646083480000|2022-02-28 21:24:40|1023.02|1012.22|1023.02|1012.22|1023.02|1012.22|1023.02|1012.22|1
1646083490000|2022-02-28 21:24:50|1023.48|1012.68|1023.48|1012.68|1023.6|1012.8|1023.47|1012.67|8
1646083500000|2022-02-28 21:25:00|1023.53|1012.73|1023.05|1012.25|1023.54|1012.74|1023.05|1012.25|4
1646083510000|2022-02-28 21:25:10|1023|1012.2|1022.52|1011.72|1023.01|1012.21|1022.52|1011.72|6
1646083520000|2022-02-28 21:25:20|1022.76|1011.96|1022.65|1011.85|1022.76|1011.96|1022.41|1011.61|3
1646083530000|2022-02-28 21:25:30|1022.84|1012.04|1022.84|1012.04|1022.84|1012.04|1022.84|1012.04|1
1646083540000|2022-02-28 21:25:40|1022.9|1012.1|1022.9|1012.1|1022.9|1012.1|1022.9|1012.1|1
1646083600000|2022-02-28 21:26:40|1022.82|1012.02|1022.82|1012.02|1022.82|1012.02|1022.82|1012.02|1
1646083610000|2022-02-28 21:26:50|1022.4|1011.6|1023|1012.2|1023|1012.2|1022.4|1011.6|3
1646083620000|2022-02-28 21:27:00|1023.02|1012.22|1023.03|1012.23|1023.03|1012.23|1023.02|1012.22|2
1646083630000|2022-02-28 21:27:10|1023.17|1012.37|1023.18|1012.38|1023.18|1012.38|1023.17|1012.37|2
1646083660000|2022-02-28 21:27:40|1023.4|1012.6|1023.43|1012.63|1023.43|1012.63|1023.4|1012.6|2
1646083680000|2022-02-28 21:28:00|1023.53|1012.73|1023.35|1012.55|1023.53|1012.73|1023.35|1012.55|2
1646083690000|2022-02-28 21:28:10|1023.43|1012.63|1024.01|1013.21|1024.01|1013.21|1023.43|1012.63|6
1646083700000|2022-02-28 21:28:20|1024|1013.2|1024|1013.2|1024|1013.2|1024|1013.2|1
1646083720000|2022-02-28 21:28:40|1024.22|1013.42|1024.1|1013.3|1024.22|1013.42|1024|1013.2|3
1646083730000|2022-02-28 21:28:50|1024.01|1013.21|1024.09|1013.29|1024.1|1013.3|1024.01|1013.21|6
1646083740000|2022-02-28 21:29:00|1024.08|1013.28|1024.59|1013.79|1024.9|1014.1|1024.01|1013.21|11
1646083750000|2022-02-28 21:29:10|1024.8|1014|1024.8|1014|1024.8|1014|1024.8|1014|1
1646083760000|2022-02-28 21:29:20|1024.16|1013.36|1024.4|1013.6|1024.4|1013.6|1024.16|1013.36|4
1646083770000|2022-02-28 21:29:30|1024.16|1013.36|1024.8|1014|1024.8|1014|1024.16|1013.36|2
1646083780000|2022-02-28 21:29:40|1024.9|1014.1|1024.9|1014.1|1024.9|1014.1|1024.9|1014.1|1
1646083790000|2022-02-28 21:29:50|1024.4|1013.6|1023.9|1013.1|1024.4|1013.6|1023.9|1013.1|3
1646083810000|2022-02-28 21:30:10|1023.47|1012.67|1023.01|1012.21|1023.47|1012.67|1023.01|1012.21|2
1646083820000|2022-02-28 21:30:20|1022.9|1012.1|1022.9|1012.1|1022.9|1012.1|1022.9|1012.1|1
1646083830000|2022-02-28 21:30:30|1023.19|1012.39|1023.3|1012.5|1023.3|1012.5|1023.19|1012.39|2
1646083850000|2022-02-28 21:30:50|1023.33|1012.53|1023.67|1012.87|1023.67|1012.87|1023.33|1012.53|2
1646083860000|2022-02-28 21:31:00|1023.68|1012.88|1022.9|1012.1|1023.68|1012.88|1022.9|1012.1|4
1646083880000|2022-02-28 21:31:20|1022.78|1011.98|1022.52|1011.72|1022.86|1012.06|1022.52|1011.72|4
1646083890000|2022-02-28 21:31:30|1022.77|1011.97|1022.7|1011.9|1022.82|1012.02|1022.65|1011.85|5
1646083900000|2022-02-28 21:31:40|1022.62|1011.82|1022.82|1012.02|1022.82|1012.02|1022.4|1011.6|4
1646083910000|2022-02-28 21:31:50|1022.4|1011.6|1021.9|1011.1|1022.4|1011.6|1021.9|1011.1|2
1646083920000|2022-02-28 21:32:00|1021.66|1010.86|1021.83|1011.03|1021.83|1011.03|1021.66|1010.86|5
1646083930000|2022-02-28 21:32:10|1021.9|1011.1|1021.9|1011.1|1021.9|1011.1|1021.9|1011.1|1
1646083940000|2022-02-28 21:32:20|1021.85|1011.05|1021.86|1011.06|1021.86|1011.06|1021.83|1011.03|3
1646083950000|2022-02-28 21:32:30|1021.84|1011.04|1021.08|1010.28|1021.84|1011.04|1021.08|1010.28|3
1646083960000|2022-02-28 21:32:40|1021.09|1010.29|1021.15|1010.35|1021.3|1010.5|1021.09|1010.29|3
1646083970000|2022-02-28 21:32:50|1021.3|1010.5|1021.42|1010.62|1021.42|1010.62|1021.3|1010.5|3
1646083980000|2022-02-28 21:33:00|1021.79|1010.99|1021.79|1010.99|1021.79|1010.99|1021.79|1010.99|1
1646083990000|2022-02-28 21:33:10|1021.67|1010.87|1021.89|1011.09|1021.89|1011.09|1021.67|1010.87|9
1646084010000|2022-02-28 21:33:30|1021.75|1010.95|1021.75|1010.95|1021.75|1010.95|1021.75|1010.95|1
1646084020000|2022-02-28 21:33:40|1021.79|1010.99|1021.79|1010.99|1021.79|1010.99|1021.79|1010.99|1
1646084030000|2022-02-28 21:33:50|1021.99|1011.19|1022.64|1011.84|1022.64|1011.84|1021.9|1011.1|10
1646084040000|2022-02-28 21:34:00|1022.52|1011.72|1022.5|1011.7|1022.52|1011.72|1022.31|1011.51|4
1646084050000|2022-02-28 21:34:10|1022.65|1011.85|1022.65|1011.85|1022.65|1011.85|1022.65|1011.85|1
1646084060000|2022-02-28 21:34:20|1022.9|1012.1|1022.99|1012.19|1023.1|1012.3|1022.9|1012.1|5
1646084090000|2022-02-28 21:34:50|1022.54|1011.74|1022.54|1011.74|1022.54|1011.74|1022.54|1011.74|1
1646084100000|2022-02-28 21:35:00|1022.47|1011.67|1022.52|1011.72|1022.52|1011.72|1022.47|1011.67|3
1646084110000|2022-02-28 21:35:10|1022.84|1012.04|1023.33|1012.53|1023.33|1012.53|1022.84|1012.04|3
1646084120000|2022-02-28 21:35:20|1023.65|1012.85|1023.63|1012.83|1023.85|1013.05|1023.61|1012.81|4
1646084130000|2022-02-28 21:35:30|1023.62|1012.82|1023.63|1012.83|1023.63|1012.83|1023.62|1012.82|2
1646084140000|2022-02-28 21:35:40|1023.67|1012.87|1023.63|1012.83|1023.67|1012.87|1023.63|1012.83|2
1646084150000|2022-02-28 21:35:50|1023.59|1012.79|1023.9|1013.1|1023.9|1013.1|1023.59|1012.79|4
1646084170000|2022-02-28 21:36:10|1023.81|1013.01|1023.9|1013.1|1023.9|1013.1|1023.81|1013.01|2
1646084190000|2022-02-28 21:36:30|1023.81|1013.01|1023.9|1013.1|1023.9|1013.1|1023.81|1013.01|2
1646084200000|2022-02-28 21:36:40|1023.81|1013.01|1023.82|1013.02|1023.9|1013.1|1023.81|1013.01|3
1646084210000|2022-02-28 21:36:50|1023.9|1013.1|1023.9|1013.1|1023.9|1013.1|1023.9|1013.1|1
1646084220000|2022-02-28 21:37:00|1023.82|1013.02|1023.4|1012.6|1023.82|1013.02|1023.4|1012.6|2
1646084250000|2022-02-28 21:37:30|1022.9|1012.1|1022.9|1012.1|1022.9|1012.1|1022.9|1012.1|1
1646084260000|2022-02-28 21:37:40|1022.42|1011.62|1022|1011.2|1022.5|1011.7|1022|1011.2|4
1646084280000|2022-02-28 21:38:00|1022.12|1011.32|1022.58|1011.78|1022.58|1011.78|1022.12|1011.32|3
1646084290000|2022-02-28 21:38:10|1022.43|1011.63|1022.05|1011.25|1022.43|1011.63|1022.05|1011.25|4
1646084300000|2022-02-28 21:38:20|1022.15|1011.35|1022.15|1011.35|1022.15|1011.35|1022.15|1011.35|1
1646084310000|2022-02-28 21:38:30|1022.3|1011.5|1022.6|1011.8|1022.65|1011.85|1022.3|1011.5|4
1646084320000|2022-02-28 21:38:40|1022.65|1011.85|1022.6|1011.8|1022.65|1011.85|1022.6|1011.8|2
1646084340000|2022-02-28 21:39:00|1022.62|1011.82|1022.62|1011.82|1022.62|1011.82|1022.62|1011.82|1
1646084350000|2022-02-28 21:39:10|1022.92|1012.12|1023.1|1012.3|1023.1|1012.3|1022.92|1012.12|7
1646084360000|2022-02-28 21:39:20|1023.11|1012.31|1023.11|1012.31|1023.11|1012.31|1023.11|1012.31|1
1646084370000|2022-02-28 21:39:30|1023.12|1012.32|1023.9|1013.1|1023.9|1013.1|1023.12|1012.32|4
1646084390000|2022-02-28 21:39:50|1023.88|1013.08|1023.88|1013.08|1023.88|1013.08|1023.88|1013.08|1
1646084400000|2022-02-28 21:40:00|1024.04|1013.24|1023.9|1013.1|1024.05|1013.25|1023.9|1013.1|3
1646084440000|2022-02-28 21:40:40|1023.63|1012.83|1023.63|1012.83|1023.63|1012.83|1023.63|1012.83|1
1646084450000|2022-02-28 21:40:50|1023.8|1013|1023.99|1013.19|1024.05|1013.25|1023.8|1013|5
1646084460000|2022-02-28 21:41:00|1024.02|1013.22|1024.7|1013.9|1024.7|1013.9|1024.02|1013.22|2
1646084470000|2022-02-28 21:41:10|1024.64|1013.84|1024.65|1013.85|1024.65|1013.85|1024.55|1013.75|3
1646084480000|2022-02-28 21:41:20|1024.25|1013.45|1024.15|1013.35|1024.25|1013.45|1024.15|1013.35|2
1646084500000|2022-02-28 21:41:40|1023.9|1013.1|1023.9|1013.1|1023.9|1013.1|1023.9|1013.1|1
1646084510000|2022-02-28 21:41:50|1023.77|1012.97|1023.82|1013.02|1023.82|1013.02|1023.1|1012.3|4
1646084530000|2022-02-28 21:42:10|1023.78|1012.98|1023.9|1013.1|1023.9|1013.1|1023.78|1012.98|2
1646084540000|2022-02-28 21:42:20|1023.4|1012.6|1022.9|1012.1|1023.4|1012.6|1022.9|1012.1|2
1646084560000|2022-02-28 21:42:40|1022.73|1011.93|1022.98|1012.18|1023.29|1012.49|1022.73|1011.93|5
1646084580000|2022-02-28 21:43:00|1023.2|1012.4|1023.79|1012.99|1023.79|1012.99|1023.2|1012.4|4
1646084590000|2022-02-28 21:43:10|1023.9|1013.1|1023.81|1013.01|1023.9|1013.1|1023.81|1013.01|2
1646084600000|2022-02-28 21:43:20|1023.79|1012.99|1022.9|1012.1|1023.79|1012.99|1022.9|1012.1|3
1646084610000|2022-02-28 21:43:30|1022.83|1012.03|1022.9|1012.1|1022.9|1012.1|1022.83|1012.03|2
1646084620000|2022-02-28 21:43:40|1022.88|1012.08|1022.9|1012.1|1022.9|1012.1|1022.88|1012.08|2
1646084630000|2022-02-28 21:43:50|1022.79|1011.99|1022.9|1012.1|1022.9|1012.1|1022.79|1011.99|2
1646084640000|2022-02-28 21:44:00|1022.65|1011.85|1023.4|1012.6|1023.4|1012.6|1022.6|1011.8|3
1646084650000|2022-02-28 21:44:10|1023.07|1012.27|1023.08|1012.28|1023.08|1012.28|1023.07|1012.27|2
1646084660000|2022-02-28 21:44:20|1022.82|1012.02|1022.82|1012.02|1022.82|1012.02|1022.8|1012|3
1646084670000|2022-02-28 21:44:30|1022.81|1012.01|1022.17|1011.37|1022.82|1012.02|1022.06|1011.26|6
1646084680000|2022-02-28 21:44:40|1021.95|1011.15|1022.65|1011.85|1022.65|1011.85|1021.95|1011.15|6
1646084690000|2022-02-28 21:44:50|1022.72|1011.92|1021.9|1011.1|1022.72|1011.92|1021.9|1011.1|3
1646084700000|2022-02-28 21:45:00|1021.77|1010.97|1020.86|1010.06|1021.77|1010.97|1020.86|1010.06|4
1646084710000|2022-02-28 21:45:10|1020.71|1009.91|1020.4|1009.6|1020.82|1010.02|1020.4|1009.6|11
1646084720000|2022-02-28 21:45:20|1020.56|1009.76|1021.55|1010.75|1021.65|1010.85|1020.56|1009.76|10
1646084730000|2022-02-28 21:45:30|1021.8|1011|1021.71|1010.91|1021.8|1011|1021.37|1010.57|5
1646084740000|2022-02-28 21:45:40|1021.77|1010.97|1021.79|1010.99|1021.79|1010.99|1021.73|1010.93|3
1646084750000|2022-02-28 21:45:50|1021.8|1011|1021.79|1010.99|1021.8|1011|1021.73|1010.93|5
1646084770000|2022-02-28 21:46:10|1021.85|1011.05|1022.25|1011.45|1022.25|1011.45|1021.79|1010.99|4
1646084780000|2022-02-28 21:46:20|1022.26|1011.46|1022.89|1012.09|1022.89|1012.09|1021.9|1011.1|5
1646084790000|2022-02-28 21:46:30|1022.9|1012.1|1023.2|1012.4|1023.2|1012.4|1022.9|1012.1|5
1646084800000|2022-02-28 21:46:40|1023.18|1012.38|1022.6|1011.8|1023.18|1012.38|1022.6|1011.8|5
1646084810000|2022-02-28 21:46:50|1022.2|1011.4|1022.41|1011.61|1022.5|1011.7|1022.2|1011.4|7
1646084820000|2022-02-28 21:47:00|1022.31|1011.51|1022.1|1011.3|1022.31|1011.51|1021.9|1011.1|8
1646084830000|2022-02-28 21:47:10|1022.7|1011.9|1022.71|1011.91|1022.71|1011.91|1022.7|1011.9|2
1646084840000|2022-02-28 21:47:20|1022.46|1011.66|1022.46|1011.66|1022.46|1011.66|1022.46|1011.66|1
1646084850000|2022-02-28 21:47:30|1022.55|1011.75|1022.56|1011.76|1022.56|1011.76|1022.2|1011.4|3
1646084860000|2022-02-28 21:47:40|1022.65|1011.85|1022.65|1011.85|1022.65|1011.85|1022.65|1011.85|1
1646084870000|2022-02-28 21:47:50|1022.75|1011.95|1022.66|1011.86|1022.75|1011.95|1022.66|1011.86|2
1646084880000|2022-02-28 21:48:00|1022.72|1011.92|1022.65|1011.85|1022.72|1011.92|1022.65|1011.85|2
1646084890000|2022-02-28 21:48:10|1022|1011.2|1022.01|1011.21|1022.01|1011.21|1021.76|1010.96|4
1646084900000|2022-02-28 21:48:20|1022.1|1011.3|1021.9|1011.1|1022.13|1011.33|1021.9|1011.1|7
1646084910000|2022-02-28 21:48:30|1021.88|1011.08|1021.9|1011.1|1021.9|1011.1|1021.88|1011.08|3
1646084930000|2022-02-28 21:48:50|1021.8|1011|1021.8|1011|1021.8|1011|1021.8|1011|1
1646084940000|2022-02-28 21:49:00|1021.75|1010.95|1021.75|1010.95|1021.75|1010.95|1021.75|1010.95|1
1646084950000|2022-02-28 21:49:10|1021.74|1010.94|1021.87|1011.07|1021.87|1011.07|1021.74|1010.94|4
1646084960000|2022-02-28 21:49:20|1021.83|1011.03|1021.83|1011.03|1021.83|1011.03|1021.83|1011.03|1
1646084970000|2022-02-28 21:49:30|1021.22|1010.42|1021.54|1010.74|1021.63|1010.83|1021.22|1010.42|7
1646084990000|2022-02-28 21:49:50|1021.4|1010.6|1021.4|1010.6|1021.4|1010.6|1021.4|1010.6|1
1646085000000|2022-02-28 21:50:00|1021.58|1010.78|1021.39|1010.59|1021.83|1011.03|1021.39|1010.59|6
1646085020000|2022-02-28 21:50:20|1021.44|1010.64|1021.9|1011.1|1022.07|1011.27|1021.44|1010.64|6
1646085040000|2022-02-28 21:50:40|1022.07|1011.27|1022.15|1011.35|1022.29|1011.49|1021.96|1011.16|5
1646085050000|2022-02-28 21:50:50|1022.34|1011.54|1022.38|1011.58|1022.38|1011.58|1022.34|1011.54|2
1646085060000|2022-02-28 21:51:00|1022.35|1011.55|1022.63|1011.83|1022.68|1011.88|1022.35|1011.55|5
1646085070000|2022-02-28 21:51:10|1022.75|1011.95|1022.9|1012.1|1022.9|1012.1|1022.72|1011.92|3
1646085080000|2022-02-28 21:51:20|1022.71|1011.91|1022.9|1012.1|1022.9|1012.1|1022.71|1011.91|3
1646085090000|2022-02-28 21:51:30|1022.87|1012.07|1022.87|1012.07|1022.87|1012.07|1022.87|1012.07|1
1646085100000|2022-02-28 21:51:40|1022.9|1012.1|1022.9|1012.1|1022.9|1012.1|1022.82|1012.02|3
1646085110000|2022-02-28 21:51:50|1023.08|1012.28|1023.21|1012.41|1023.21|1012.41|1023.08|1012.28|2
1646085120000|2022-02-28 21:52:00|1023.16|1012.36|1023.21|1012.41|1023.21|1012.41|1023.1|1012.3|3
1646085130000|2022-02-28 21:52:10|1022.9|1012.1|1022.9|1012.1|1022.9|1012.1|1022.9|1012.1|1
1646085140000|2022-02-28 21:52:20|1022.85|1012.05|1022.85|1012.05|1022.85|1012.05|1022.85|1012.05|1
1646085150000|2022-02-28 21:52:30|1022.9|1012.1|1022.82|1012.02|1022.9|1012.1|1022.69|1011.89|3
1646085160000|2022-02-28 21:52:40|1022.74|1011.94|1022.9|1012.1|1022.9|1012.1|1022.74|1011.94|3
1646085170000|2022-02-28 21:52:50|1022.82|1012.02|1022.9|1012.1|1022.9|1012.1|1022.82|1012.02|2
1646085180000|2022-02-28 21:53:00|1022.8|1012|1022.8|1012|1022.8|1012|1022.8|1012|1
1646085190000|2022-02-28 21:53:10|1022.9|1012.1|1022.8|1012|1022.9|1012.1|1022.6|1011.8|6
1646085200000|2022-02-28 21:53:20|1022.66|1011.86|1022.64|1011.84|1022.82|1012.02|1022.57|1011.77|4
1646085210000|2022-02-28 21:53:30|1022.32|1011.52|1022.14|1011.34|1022.64|1011.84|1022|1011.2|10
1646085220000|2022-02-28 21:53:40|1022.11|1011.31|1022.2|1011.4|1022.22|1011.42|1022.06|1011.26|5
1646085230000|2022-02-28 21:53:50|1022.24|1011.44|1022.35|1011.55|1022.35|1011.55|1022.24|1011.44|3
1646085240000|2022-02-28 21:54:00|1022.33|1011.53|1022.33|1011.53|1022.33|1011.53|1022.33|1011.53|1
1646085250000|2022-02-28 21:54:10|1022.2|1011.4|1022.33|1011.53|1022.33|1011.53|1022.2|1011.4|2
1646085260000|2022-02-28 21:54:20|1022.83|1012.03|1022.67|1011.87|1022.9|1012.1|1022.67|1011.87|3
1646085270000|2022-02-28 21:54:30|1022.42|1011.62|1022.42|1011.62|1022.42|1011.62|1022.42|1011.62|1
1646085280000|2022-02-28 21:54:40|1022.49|1011.69|1022.67|1011.87|1022.86|1012.06|1022.49|1011.69|5
1646085290000|2022-02-28 21:54:50|1022.46|1011.66|1022.92|1012.12|1022.92|1012.12|1022.17|1011.37|4
1646085300000|2022-02-28 21:55:00|1022.9|1012.1|1022.57|1011.77|1022.9|1012.1|1022.57|1011.77|2
1646085310000|2022-02-28 21:55:10|1022.58|1011.78|1022.13|1011.33|1022.65|1011.85|1022.13|1011.33|5
1646085320000|2022-02-28 21:55:20|1021.95|1011.15|1021.95|1011.15|1021.95|1011.15|1021.95|1011.15|1
1646085330000|2022-02-28 21:55:30|1022.2|1011.4|1022.48|1011.68|1022.48|1011.68|1022.2|1011.4|2
1646085340000|2022-02-28 21:55:40|1022.53|1011.73|1022.9|1012.1|1023.06|1012.26|1022.48|1011.68|9
1646085350000|2022-02-28 21:55:50|1022.68|1011.88|1022.8|1012|1022.8|1012|1022.68|1011.88|2
1646085360000|2022-02-28 21:56:00|1022.9|1012.1|1022.63|1011.83|1022.9|1012.1|1022.63|1011.83|3
1646085370000|2022-02-28 21:56:10|1022.62|1011.82|1022.63|1011.83|1022.63|1011.83|1022.62|1011.82|2
1646085380000|2022-02-28 21:56:20|1022.23|1011.43|1022.15|1011.35|1022.23|1011.43|1022.15|1011.35|2
1646085390000|2022-02-28 21:56:30|1022.14|1011.34|1022.01|1011.21|1022.15|1011.35|1021.9|1011.1|5
1646085410000|2022-02-28 21:56:50|1022.22|1011.42|1022.35|1011.55|1022.35|1011.55|1022.22|1011.42|2
1646085420000|2022-02-28 21:57:00|1022.25|1011.45|1021.9|1011.1|1022.25|1011.45|1021.9|1011.1|3
1646085440000|2022-02-28 21:57:20|1021.96|1011.16|1021.96|1011.16|1021.96|1011.16|1021.96|1011.16|1
1646085450000|2022-02-28 21:57:30|1022.24|1011.44|1022.19|1011.39|1022.24|1011.44|1022.19|1011.39|2
1646085460000|2022-02-28 21:57:40|1022|1011.2|1022.22|1011.42|1022.22|1011.42|1022|1011.2|3
1646085470000|2022-02-28 21:57:50|1022.23|1011.43|1023.02|1012.22|1023.02|1012.22|1022.23|1011.43|5
1646085480000|2022-02-28 21:58:00|1022.9|1012.1|1022.91|1012.11|1023|1012.2|1022.9|1012.1|4
1646085490000|2022-02-28 21:58:10|1022.73|1011.93|1022.92|1012.12|1022.93|1012.13|1022.73|1011.93|6
1646085500000|2022-02-28 21:58:20|1022.9|1012.1|1022.92|1012.12|1022.92|1012.12|1022.9|1012.1|2
1646085510000|2022-02-28 21:58:30|1022.9|1012.1|1022.94|1012.14|1022.94|1012.14|1022.9|1012.1|4
1646085520000|2022-02-28 21:58:40|1023.08|1012.28|1023.22|1012.42|1023.22|1012.42|1023.08|1012.28|6
1646085530000|2022-02-28 21:58:50|1023.15|1012.35|1023.22|1012.42|1023.22|1012.42|1023.15|1012.35|3
1646085540000|2022-02-28 21:59:00|1023.37|1012.57|1024.43|1013.63|1024.43|1013.63|1023.25|1012.45|7
1646085550000|2022-02-28 21:59:10|1024.12|1013.32|1023.9|1013.1|1024.51|1013.71|1023.9|1013.1|4
1646085560000|2022-02-28 21:59:20|1023.85|1013.05|1023.85|1013.05|1023.85|1013.05|1023.85|1013.05|1
1646085570000|2022-02-28 21:59:30|1023.76|1012.96|1023.66|1012.86|1023.9|1013.1|1023.54|1012.74|8
1646085580000|2022-02-28 21:59:40|1023.65|1012.85|1023.65|1012.85|1023.65|1012.85|1023.65|1012.85|1
1646085590000|2022-02-28 21:59:50|1023.58|1012.78|1023.63|1012.83|1023.63|1012.83|1023.58|1012.78|2
1646085600000|2022-02-28 22:00:00|1023.55|1012.75|1023.55|1012.75|1023.55|1012.75|1023.55|1012.75|1
1646085610000|2022-02-28 22:00:10|1023.51|1012.71|1023.56|1012.76|1023.56|1012.76|1023.51|1012.71|4
1646085620000|2022-02-28 22:00:20|1023.51|1012.71|1023.97|1013.17|1023.97|1013.17|1023.51|1012.71|6
1646085630000|2022-02-28 22:00:30|1024.05|1013.25|1023.89|1013.09|1024.05|1013.25|1023.54|1012.74|10
1646085640000|2022-02-28 22:00:40|1023.96|1013.16|1023.96|1013.16|1023.96|1013.16|1023.96|1013.16|1
1646085650000|2022-02-28 22:00:50|1023.97|1013.17|1023.05|1012.25|1023.97|1013.17|1023.05|1012.25|8
1646085670000|2022-02-28 22:01:10|1023.06|1012.26|1023.06|1012.26|1023.06|1012.26|1023.06|1012.26|1
1646085700000|2022-02-28 22:01:40|1023.05|1012.25|1023.05|1012.25|1023.05|1012.25|1023.05|1012.25|1
1646085710000|2022-02-28 22:01:50|1023.27|1012.47|1023.61|1012.81|1023.61|1012.81|1023.13|1012.33|4
1646085720000|2022-02-28 22:02:00|1023.7|1012.9|1023.89|1013.09|1024.02|1013.22|1023.7|1012.9|6
1646085730000|2022-02-28 22:02:10|1023.83|1013.03|1023.82|1013.02|1023.83|1013.03|1023.44|1012.64|4
1646085750000|2022-02-28 22:02:30|1023.83|1013.03|1023.89|1013.09|1023.89|1013.09|1023.82|1013.02|4
1646085760000|2022-02-28 22:02:40|1023.87|1013.07|1024.01|1013.21|1024.01|1013.21|1023.87|1013.07|5
1646085770000|2022-02-28 22:02:50|1023.93|1013.13|1023.71|1012.91|1023.93|1013.13|1023.71|1012.91|4
1646085780000|2022-02-28 22:03:00|1023.54|1012.74|1023.54|1012.74|1023.81|1013.01|1023.54|1012.74|3
1646085790000|2022-02-28 22:03:10|1023.81|1013.01|1023.87|1013.07|1023.88|1013.08|1023.81|1013.01|4
1646085800000|2022-02-28 22:03:20|1023.96|1013.16|1024.55|1013.75|1024.68|1013.88|1023.96|1013.16|6
1646085810000|2022-02-28 22:03:30|1024.37|1013.57|1024.14|1013.34|1024.41|1013.61|1024.14|1013.34|4
1646085820000|2022-02-28 22:03:40|1024.07|1013.27|1024.07|1013.27|1024.07|1013.27|1024.07|1013.27|1
1646085830000|2022-02-28 22:03:50|1024|1013.2|1023.69|1012.89|1024|1013.2|1023.69|1012.89|2
1646085840000|2022-02-28 22:04:00|1023.61|1012.81|1023.98|1013.18|1023.98|1013.18|1023.61|1012.81|2
1646085850000|2022-02-28 22:04:10|1024.05|1013.25|1024.28|1013.48|1024.28|1013.48|1024.05|1013.25|3
1646085870000|2022-02-28 22:04:30|1024.2|1013.4|1024.2|1013.4|1024.2|1013.4|1024.2|1013.4|1
1646085880000|2022-02-28 22:04:40|1024.27|1013.47|1024.27|1013.47|1024.27|1013.47|1024.27|1013.47|1
1646085900000|2022-02-28 22:05:00|1024.3|1013.5|1024.3|1013.5|1024.3|1013.5|1024.3|1013.5|1
1646085910000|2022-02-28 22:05:10|1024.24|1013.44|1024.02|1013.22|1024.24|1013.44|1024.02|1013.22|3
1646085920000|2022-02-28 22:05:20|1023.81|1013.01|1023.81|1013.01|1023.81|1013.01|1023.81|1013.01|1
1646085930000|2022-02-28 22:05:30|1024.02|1013.22|1023.91|1013.11|1024.02|1013.22|1023.91|1013.11|2
1646085940000|2022-02-28 22:05:40|1024|1013.2|1024|1013.2|1024|1013.2|1024|1013.2|1
1646085950000|2022-02-28 22:05:50|1024.06|1013.26|1024|1013.2|1024.06|1013.26|1024|1013.2|2
1646085960000|2022-02-28 22:06:00|1024.04|1013.24|1024.04|1013.24|1024.04|1013.24|1024.04|1013.24|1
1646085970000|2022-02-28 22:06:10|1024.09|1013.29|1024.25|1013.45|1024.25|1013.45|1024.09|1013.29|3
1646085980000|2022-02-28 22:06:20|1024.42|1013.62|1024.42|1013.62|1024.42|1013.62|1024.42|1013.62|1
1646085990000|2022-02-28 22:06:30|1024.6|1013.8|1024.56|1013.76|1024.61|1013.81|1024.56|1013.76|3
1646086000000|2022-02-28 22:06:40|1024.52|1013.72|1024.21|1013.41|1024.56|1013.76|1024.21|1013.41|5
1646086020000|2022-02-28 22:07:00|1024.2|1013.4|1024.51|1013.71|1024.51|1013.71|1024.2|1013.4|5
1646086030000|2022-02-28 22:07:10|1024.5|1013.7|1025.26|1014.46|1025.26|1014.46|1024.5|1013.7|9
1646086040000|2022-02-28 22:07:20|1025.35|1014.55|1027.18|1016.38|1027.18|1016.38|1025.35|1014.55|11
1646086050000|2022-02-28 22:07:30|1027.09|1016.29|1029.8|1019|1029.8|1019|1027.09|1016.29|14
1646086060000|2022-02-28 22:07:40|1029.46|1018.66|1030.67|1019.87|1030.67|1019.87|1029.12|1018.32|15
1646086070000|2022-02-28 22:07:50|1030.37|1019.57|1029.95|1019.15|1030.9|1020.1|1029.95|1019.15|10
1646086080000|2022-02-28 22:08:00|1029.9|1019.1|1029.93|1019.13|1029.93|1019.13|1029.9|1019.1|2
1646086090000|2022-02-28 22:08:10|1030.03|1019.23|1030.41|1019.61|1030.41|1019.61|1030.03|1019.23|8
1646086100000|2022-02-28 22:08:20|1030.31|1019.51|1030.19|1019.39|1030.39|1019.59|1030.14|1019.34|6
1646086110000|2022-02-28 22:08:30|1029.96|1019.16|1029.58|1018.78|1029.96|1019.16|1029.58|1018.78|2
1646086120000|2022-02-28 22:08:40|1029.37|1018.57|1028.9|1018.1|1029.37|1018.57|1028.9|1018.1|9
1646086130000|2022-02-28 22:08:50|1028.86|1018.06|1029.27|1018.47|1029.27|1018.47|1028.86|1018.06|8
1646086140000|2022-02-28 22:09:00|1029.54|1018.74|1029.98|1019.18|1029.98|1019.18|1029.54|1018.74|6
1646086150000|2022-02-28 22:09:10|1029.93|1019.13|1030.08|1019.28|1030.08|1019.28|1029.93|1019.13|3
1646086160000|2022-02-28 22:09:20|1030|1019.2|1029.53|1018.73|1030|1019.2|1029.53|1018.73|5
1646086170000|2022-02-28 22:09:30|1029.31|1018.51|1029.31|1018.51|1029.31|1018.51|1029.31|1018.51|1
1646086180000|2022-02-28 22:09:40|1029.5|1018.7|1029.95|1019.15|1030|1019.2|1029.5|1018.7|5
1646086190000|2022-02-28 22:09:50|1030.01|1019.21|1029.78|1018.98|1030.01|1019.21|1029.78|1018.98|5
1646086200000|2022-02-28 22:10:00|1029.89|1019.09|1029.4|1018.6|1029.89|1019.09|1029.3|1018.5|4
1646086210000|2022-02-28 22:10:10|1028.9|1018.1|1028.9|1018.1|1028.9|1018.1|1028.84|1018.04|3
1646086220000|2022-02-28 22:10:20|1028.81|1018.01|1028.69|1017.89|1028.9|1018.1|1028.69|1017.89|6
1646086240000|2022-02-28 22:10:40|1028.9|1018.1|1029.15|1018.35|1029.4|1018.6|1028.9|1018.1|4
1646086250000|2022-02-28 22:10:50|1028.9|1018.1|1029.12|1018.32|1029.12|1018.32|1028.9|1018.1|2
1646086260000|2022-02-28 22:11:00|1028.9|1018.1|1029.12|1018.32|1029.12|1018.32|1028.9|1018.1|2
1646086270000|2022-02-28 22:11:10|1029.3|1018.5|1029.3|1018.5|1029.3|1018.5|1029.3|1018.5|1
1646086280000|2022-02-28 22:11:20|1029.05|1018.25|1028.9|1018.1|1029.3|1018.5|1028.9|1018.1|4
1646086300000|2022-02-28 22:11:40|1028.82|1018.02|1028.9|1018.1|1028.9|1018.1|1028.82|1018.02|2
1646086320000|2022-02-28 22:12:00|1029.12|1018.32|1029.12|1018.32|1029.12|1018.32|1028.9|1018.1|3
1646086340000|2022-02-28 22:12:20|1028.9|1018.1|1028.9|1018.1|1028.9|1018.1|1028.9|1018.1|1
1646086350000|2022-02-28 22:12:30|1029|1018.2|1029|1018.2|1029|1018.2|1029|1018.2|1
1646086360000|2022-02-28 22:12:40|1028.9|1018.1|1028.9|1018.1|1028.9|1018.1|1028.9|1018.1|1
1646086370000|2022-02-28 22:12:50|1028.4|1017.6|1027.9|1017.1|1028.4|1017.6|1027.9|1017.1|2
1646086380000|2022-02-28 22:13:00|1028.12|1017.32|1028.4|1017.6|1028.4|1017.6|1028.12|1017.32|2
1646086390000|2022-02-28 22:13:10|1028.44|1017.64|1028.8|1018|1028.8|1018|1028.4|1017.6|6
1646086410000|2022-02-28 22:13:30|1028.55|1017.75|1028.69|1017.89|1028.69|1017.89|1028.55|1017.75|2
1646086420000|2022-02-28 22:13:40|1028.9|1018.1|1028.69|1017.89|1028.9|1018.1|1028.69|1017.89|2
1646086430000|2022-02-28 22:13:50|1028.72|1017.92|1028.9|1018.1|1028.9|1018.1|1028.72|1017.92|4
1646086450000|2022-02-28 22:14:10|1028.72|1017.92|1028.22|1017.42|1028.72|1017.92|1028.22|1017.42|3
1646086470000|2022-02-28 22:14:30|1027.9|1017.1|1027.9|1017.1|1027.9|1017.1|1027.9|1017.1|1
1646086480000|2022-02-28 22:14:40|1027.81|1017.01|1028.23|1017.43|1028.23|1017.43|1027.81|1017.01|4
1646086490000|2022-02-28 22:14:50|1028.09|1017.29|1027.9|1017.1|1028.09|1017.29|1027.84|1017.04|4
1646086500000|2022-02-28 22:15:00|1028.12|1017.32|1028|1017.2|1028.47|1017.67|1028|1017.2|4
1646086540000|2022-02-28 22:15:40|1027.9|1017.1|1027.69|1016.89|1027.9|1017.1|1027.27|1016.47|5
1646086570000|2022-02-28 22:16:10|1027.56|1016.76|1027.69|1016.89|1027.69|1016.89|1027.56|1016.76|2
1646086580000|2022-02-28 22:16:20|1027.9|1017.1|1028.04|1017.24|1028.04|1017.24|1027.9|1017.1|2
1646086590000|2022-02-28 22:16:30|1028|1017.2|1028.22|1017.42|1028.22|1017.42|1028|1017.2|2
1646086600000|2022-02-28 22:16:40|1028.76|1017.96|1028.76|1017.96|1028.76|1017.96|1028.76|1017.96|1
1646086610000|2022-02-28 22:16:50|1028.68|1017.88|1028.6|1017.8|1028.68|1017.88|1028.6|1017.8|2
1646086620000|2022-02-28 22:17:00|1028.48|1017.68|1028.6|1017.8|1028.72|1017.92|1028.48|1017.68|3
1646086640000|2022-02-28 22:17:20|1028.72|1017.92|1028.72|1017.92|1028.72|1017.92|1028.72|1017.92|1
1646086650000|2022-02-28 22:17:30|1028.43|1017.63|1028.43|1017.63|1028.43|1017.63|1028.43|1017.63|1
1646086660000|2022-02-28 22:17:40|1028.6|1017.8|1028.83|1018.03|1028.83|1018.03|1028.6|1017.8|3
1646086670000|2022-02-28 22:17:50|1028.72|1017.92|1028.72|1017.92|1028.85|1018.05|1028.72|1017.92|3
1646086680000|2022-02-28 22:18:00|1028.7|1017.9|1028.72|1017.92|1028.72|1017.92|1028.7|1017.9|2
1646086690000|2022-02-28 22:18:10|1028.9|1018.1|1028.9|1018.1|1028.9|1018.1|1028.9|1018.1|1
1646086700000|2022-02-28 22:18:20|1029.09|1018.29|1029.99|1019.19|1030.09|1019.29|1029.09|1018.29|5
1646086710000|2022-02-28 22:18:30|1030.04|1019.24|1030.01|1019.21|1030.16|1019.36|1029.9|1019.1|6
1646086730000|2022-02-28 22:18:50|1029.95|1019.15|1029.95|1019.15|1029.95|1019.15|1029.95|1019.15|1
1646086740000|2022-02-28 22:19:00|1030.01|1019.21|1030.01|1019.21|1030.01|1019.21|1030.01|1019.21|1
1646086750000|2022-02-28 22:19:10|1029.9|1019.1|1030.01|1019.21|1030.01|1019.21|1029.9|1019.1|2
1646086770000|2022-02-28 22:19:30|1030.13|1019.33|1030.26|1019.46|1030.26|1019.46|1030.13|1019.33|2
1646086780000|2022-02-28 22:19:40|1030.49|1019.69|1030.8|1020|1030.8|1020|1030.49|1019.69|4
1646086800000|2022-02-28 22:20:00|1030.93|1020.13|1030.9|1020.1|1030.95|1020.15|1030.9|1020.1|3
1646086810000|2022-02-28 22:20:10|1030.78|1019.98|1030.8|1020|1030.8|1020|1030.62|1019.82|3
1646086820000|2022-02-28 22:20:20|1030.64|1019.84|1030.53|1019.73|1030.64|1019.84|1030.41|1019.61|4
1646086830000|2022-02-28 22:20:30|1030.4|1019.6|1030.73|1019.93|1030.73|1019.93|1030.4|1019.6|6
1646086840000|2022-02-28 22:20:40|1030.9|1020.1|1030.9|1020.1|1030.9|1020.1|1030.9|1020.1|1
1646086850000|2022-02-28 22:20:50|1030.64|1019.84|1030.64|1019.84|1030.64|1019.84|1030.53|1019.73|4
1646086860000|2022-02-28 22:21:00|1030.4|1019.6|1030.55|1019.75|1030.64|1019.84|1030.4|1019.6|7
1646086870000|2022-02-28 22:21:10|1030.4|1019.6|1028.9|1018.1|1030.4|1019.6|1028.9|1018.1|4
1646086880000|2022-02-28 22:21:20|1028.72|1017.92|1028.65|1017.85|1028.9|1018.1|1028.65|1017.85|3
1646086890000|2022-02-28 22:21:30|1028.54|1017.74|1028.96|1018.16|1029.15|1018.35|1028.54|1017.74|4
1646086910000|2022-02-28 22:21:50|1029.01|1018.21|1028.56|1017.76|1029.01|1018.21|1028.52|1017.72|7
1646086920000|2022-02-28 22:22:00|1028.9|1018.1|1028.85|1018.05|1028.9|1018.1|1028.51|1017.71|5
1646086930000|2022-02-28 22:22:10|1028.79|1017.99|1028.85|1018.05|1028.85|1018.05|1028.79|1017.99|2
1646086940000|2022-02-28 22:22:20|1028.79|1017.99|1029.15|1018.35|1029.15|1018.35|1028.5|1017.7|4
1646086950000|2022-02-28 22:22:30|1029.4|1018.6|1029.9|1019.1|1030.14|1019.34|1029.4|1018.6|8
1646086960000|2022-02-28 22:22:40|1030.2|1019.4|1030.81|1020.01|1030.86|1020.06|1029.9|1019.1|7
1646086980000|2022-02-28 22:23:00|1030.51|1019.71|1030.41|1019.61|1030.51|1019.71|1030.1|1019.3|5
1646086990000|2022-02-28 22:23:10|1030.35|1019.55|1030.71|1019.91|1030.71|1019.91|1030.35|1019.55|3
1646087000000|2022-02-28 22:23:20|1030.37|1019.57|1030.46|1019.66|1030.46|1019.66|1030.37|1019.57|2
1646087010000|2022-02-28 22:23:30|1030.55|1019.75|1030.97|1020.17|1030.97|1020.17|1030.55|1019.75|5
1646087020000|2022-02-28 22:23:40|1030.88|1020.08|1030.88|1020.08|1030.97|1020.17|1030.88|1020.08|4
1646087030000|2022-02-28 22:23:50|1030.96|1020.16|1030.12|1019.32|1030.96|1020.16|1030.12|1019.32|7
1646087060000|2022-02-28 22:24:20|1029.9|1019.1|1029.63|1018.83|1029.9|1019.1|1029.63|1018.83|3
1646087070000|2022-02-28 22:24:30|1029.67|1018.87|1029.68|1018.88|1029.68|1018.88|1029.67|1018.87|2
1646087080000|2022-02-28 22:24:40|1029.78|1018.98|1029.78|1018.98|1029.9|1019.1|1029.78|1018.98|5
1646087090000|2022-02-28 22:24:50|1029.9|1019.1|1029.71|1018.91|1029.9|1019.1|1029.71|1018.91|9
1646087100000|2022-02-28 22:25:00|1029.9|1019.1|1029.86|1019.06|1029.9|1019.1|1029.35|1018.55|4
1646087110000|2022-02-28 22:25:10|1029.65|1018.85|1029.86|1019.06|1029.86|1019.06|1029.65|1018.85|2
1646087140000|2022-02-28 22:25:40|1029.83|1019.03|1029.86|1019.06|1030.4|1019.6|1029.8|1019|8
1646087150000|2022-02-28 22:25:50|1029.65|1018.85|1029.65|1018.85|1029.65|1018.85|1029.65|1018.85|1
1646087160000|2022-02-28 22:26:00|1029.86|1019.06|1029.86|1019.06|1029.86|1019.06|1029.6|1018.8|3
1646087200000|2022-02-28 22:26:40|1029.89|1019.09|1029.86|1019.06|1029.89|1019.09|1029.86|1019.06|2
1646087210000|2022-02-28 22:26:50|1029.89|1019.09|1029.89|1019.09|1029.89|1019.09|1029.89|1019.09|1
1646087220000|2022-02-28 22:27:00|1030.65|1019.85|1030.65|1019.85|1030.65|1019.85|1030.65|1019.85|1
1646087240000|2022-02-28 22:27:20|1030.9|1020.1|1030.9|1020.1|1030.9|1020.1|1030.9|1020.1|1
1646087260000|2022-02-28 22:27:40|1031.12|1020.32|1031.4|1020.6|1031.49|1020.69|1031.12|1020.32|3
1646087280000|2022-02-28 22:28:00|1031.39|1020.59|1031.41|1020.61|1031.41|1020.61|1031.39|1020.59|2
1646087290000|2022-02-28 22:28:10|1031.51|1020.71|1031.75|1020.95|1031.75|1020.95|1031.3|1020.5|5
1646087300000|2022-02-28 22:28:20|1031.7|1020.9|1031.6|1020.8|1031.7|1020.9|1031.6|1020.8|2
1646087310000|2022-02-28 22:28:30|1031.52|1020.72|1031.57|1020.77|1031.6|1020.8|1031.52|1020.72|4
1646087320000|2022-02-28 22:28:40|1031.32|1020.52|1031.49|1020.69|1031.49|1020.69|1030.9|1020.1|6
1646087330000|2022-02-28 22:28:50|1031.09|1020.29|1030.9|1020.1|1031.09|1020.29|1030.9|1020.1|2
1646087340000|2022-02-28 22:29:00|1031.4|1020.6|1031.34|1020.54|1031.55|1020.75|1031.34|1020.54|4
1646087350000|2022-02-28 22:29:10|1031.36|1020.56|1031.58|1020.78|1031.58|1020.78|1031.36|1020.56|3
1646087360000|2022-02-28 22:29:20|1031.9|1021.1|1031.9|1021.1|1031.9|1021.1|1031.85|1021.05|4
1646087390000|2022-02-28 22:29:50|1032|1021.2|1032|1021.2|1032|1021.2|1032|1021.2|1
1646087400000|2022-02-28 22:30:00|1031.9|1021.1|1032.9|1022.1|1032.9|1022.1|1031.9|1021.1|4
1646087410000|2022-02-28 22:30:10|1032.91|1022.11|1032.9|1022.1|1033.26|1022.46|1032.9|1022.1|8
1646087420000|2022-02-28 22:30:20|1033.03|1022.23|1032.9|1022.1|1033.04|1022.24|1032.9|1022.1|4
1646087430000|2022-02-28 22:30:30|1032.91|1022.11|1032.91|1022.11|1032.91|1022.11|1032.91|1022.11|1
1646087440000|2022-02-28 22:30:40|1033.03|1022.23|1034.9|1024.1|1034.9|1024.1|1032.91|1022.11|10
1646087470000|2022-02-28 22:31:10|1034.99|1024.19|1034.9|1024.1|1035.34|1024.54|1034.9|1024.1|8
1646087490000|2022-02-28 22:31:30|1034.4|1023.6|1033.9|1023.1|1034.4|1023.6|1033.9|1023.1|2
1646087500000|2022-02-28 22:31:40|1033.43|1022.63|1033.43|1022.63|1033.43|1022.63|1033.43|1022.63|1
1646087510000|2022-02-28 22:31:50|1033.69|1022.89|1033.8|1023|1033.9|1023.1|1033.59|1022.79|4
1646087520000|2022-02-28 22:32:00|1033.15|1022.35|1033.69|1022.89|1033.9|1023.1|1033.15|1022.35|4
1646087530000|2022-02-28 22:32:10|1033.9|1023.1|1033.9|1023.1|1033.9|1023.1|1032.9|1022.1|6
1646087540000|2022-02-28 22:32:20|1033.69|1022.89|1032.92|1022.12|1033.69|1022.89|1032.9|1022.1|6
1646087550000|2022-02-28 22:32:30|1032.9|1022.1|1032.82|1022.02|1032.91|1022.11|1032.82|1022.02|3
1646087560000|2022-02-28 22:32:40|1032.76|1021.96|1034.5|1023.7|1034.5|1023.7|1032.27|1021.47|11
1646087570000|2022-02-28 22:32:50|1034.75|1023.95|1036.22|1025.42|1036.22|1025.42|1034.75|1023.95|10
1646087580000|2022-02-28 22:33:00|1036.4|1025.6|1037.4|1026.6|1037.4|1026.6|1036.4|1025.6|6
1646087590000|2022-02-28 22:33:10|1037.68|1026.88|1037.4|1026.6|1037.7|1026.9|1037.35|1026.55|13
1646087600000|2022-02-28 22:33:20|1037.7|1026.9|1037.05|1026.25|1037.82|1027.02|1037.05|1026.25|11
1646087610000|2022-02-28 22:33:30|1037.4|1026.6|1038.4|1027.6|1038.65|1027.85|1037.4|1026.6|14
1646087620000|2022-02-28 22:33:40|1038.8|1028|1038.4|1027.6|1038.8|1028|1038.4|1027.6|6
1646087630000|2022-02-28 22:33:50|1038.62|1027.82|1040.73|1029.93|1040.73|1029.93|1038.62|1027.82|10
1646087640000|2022-02-28 22:34:00|1040.96|1030.16|1043.55|1032.75|1043.55|1032.75|1040.96|1030.16|11
1646087650000|2022-02-28 22:34:10|1044.45|1033.65|1044.15|1033.35|1045.05|1034.25|1044.15|1033.35|15
1646087660000|2022-02-28 22:34:20|1043.9|1033.1|1044.15|1033.35|1044.4|1033.6|1043.4|1032.6|5
1646087670000|2022-02-28 22:34:30|1043.75|1032.95|1043.4|1032.6|1044.15|1033.35|1043.4|1032.6|4
1646087680000|2022-02-28 22:34:40|1044.1|1033.3|1044.49|1033.69|1044.49|1033.69|1043.9|1033.1|4
1646087690000|2022-02-28 22:34:50|1044.25|1033.45|1045.9|1035.1|1045.9|1035.1|1044.25|1033.45|10
1646087700000|2022-02-28 22:35:00|1046.02|1035.22|1046.9|1036.1|1046.9|1036.1|1046.02|1035.22|8
1646087710000|2022-02-28 22:35:10|1046.53|1035.73|1048.03|1037.23|1048.03|1037.23|1045.9|1035.1|10
1646087720000|2022-02-28 22:35:20|1048.13|1037.33|1051.65|1040.85|1051.82|1041.02|1048.13|1037.33|9
1646087730000|2022-02-28 22:35:30|1052.15|1041.35|1054.4|1043.6|1054.4|1043.6|1052.15|1041.35|6
1646087740000|2022-02-28 22:35:40|1054.5|1043.7|1054.35|1043.55|1054.9|1044.1|1054.35|1043.55|6
1646087750000|2022-02-28 22:35:50|1054.3|1043.5|1053.9|1043.1|1054.4|1043.6|1053.9|1043.1|6
1646087760000|2022-02-28 22:36:00|1053.93|1043.13|1052.9|1042.1|1053.93|1043.13|1052.9|1042.1|5
1646087770000|2022-02-28 22:36:10|1053.3|1042.5|1054|1043.2|1054|1043.2|1053.3|1042.5|4
1646087780000|2022-02-28 22:36:20|1054.9|1044.1|1056.9|1046.1|1056.9|1046.1|1054.9|1044.1|8
1646087790000|2022-02-28 22:36:30|1056.95|1046.15|1056.1|1045.3|1056.95|1046.15|1056.1|1045.3|4
1646087800000|2022-02-28 22:36:40|1056.52|1045.72|1056.5|1045.7|1056.85|1046.05|1056.35|1045.55|8
1646087810000|2022-02-28 22:36:50|1056.85|1046.05|1056.45|1045.65|1056.85|1046.05|1056.45|1045.65|5
1646087820000|2022-02-28 22:37:00|1056.05|1045.25|1056.5|1045.7|1056.5|1045.7|1055.05|1044.25|7
1646087830000|2022-02-28 22:37:10|1056.85|1046.05|1057.8|1047|1057.8|1047|1056.8|1046|5
1646087840000|2022-02-28 22:37:20|1058.05|1047.25|1058.15|1047.35|1058.65|1047.85|1058.05|1047.25|9
1646087850000|2022-02-28 22:37:30|1058.4|1047.6|1057.9|1047.1|1058.4|1047.6|1057.66|1046.86|5
1646087860000|2022-02-28 22:37:40|1057.84|1047.04|1057.9|1047.1|1058.21|1047.41|1057.84|1047.04|4
1646087870000|2022-02-28 22:37:50|1058.21|1047.41|1058.62|1047.82|1058.62|1047.82|1058.21|1047.41|10
1646087880000|2022-02-28 22:38:00|1058.2|1047.4|1058.35|1047.55|1058.35|1047.55|1057.9|1047.1|5
1646087890000|2022-02-28 22:38:10|1058.55|1047.75|1057.9|1047.1|1058.55|1047.75|1057.82|1047.02|8
1646087900000|2022-02-28 22:38:20|1057.34|1046.54|1054.94|1044.14|1057.82|1047.02|1054.94|1044.14|10
1646087910000|2022-02-28 22:38:30|1054.69|1043.89|1053.9|1043.1|1054.69|1043.89|1053.82|1043.02|9
1646087920000|2022-02-28 22:38:40|1053.8|1043|1054.9|1044.1|1055|1044.2|1053.8|1043|12
1646087930000|2022-02-28 22:38:50|1054.85|1044.05|1054.82|1044.02|1054.9|1044.1|1054.82|1044.02|3
1646087940000|2022-02-28 22:39:00|1054.9|1044.1|1054.22|1043.42|1054.9|1044.1|1053.9|1043.1|11
1646087950000|2022-02-28 22:39:10|1054.4|1043.6|1053.4|1042.6|1054.4|1043.6|1053.4|1042.6|5
1646087960000|2022-02-28 22:39:20|1052.9|1042.1|1053.22|1042.42|1053.32|1042.52|1052.9|1042.1|6
1646087970000|2022-02-28 22:39:30|1052.9|1042.1|1052.22|1041.42|1052.9|1042.1|1051.9|1041.1|10
1646087980000|2022-02-28 22:39:40|1052.36|1041.56|1052.68|1041.88|1052.68|1041.88|1052.36|1041.56|5
1646087990000|2022-02-28 22:39:50|1052.6|1041.8|1052.68|1041.88|1052.68|1041.88|1052.6|1041.8|3
1646088000000|2022-02-28 22:40:00|1053|1042.2|1053.15|1042.35|1053.35|1042.55|1053|1042.2|5
1646088010000|2022-02-28 22:40:10|1053.21|1042.41|1055.2|1044.4|1055.2|1044.4|1053.21|1042.41|9
1646088020000|2022-02-28 22:40:20|1054.96|1044.16|1054.95|1044.15|1055.1|1044.3|1054.9|1044.1|7
1646088030000|2022-02-28 22:40:30|1054.9|1044.1|1055.16|1044.36|1055.32|1044.52|1054.79|1043.99|10
1646088040000|2022-02-28 22:40:40|1055.35|1044.55|1054.25|1043.45|1055.35|1044.55|1054.12|1043.32|14
1646088050000|2022-02-28 22:40:50|1054.3|1043.5|1054.85|1044.05|1054.85|1044.05|1054.3|1043.5|5
1646088060000|2022-02-28 22:41:00|1054.4|1043.6|1054.41|1043.61|1054.86|1044.06|1054.09|1043.29|17
1646088070000|2022-02-28 22:41:10|1054.09|1043.29|1054.26|1043.46|1054.3|1043.5|1053.8|1043|6
1646088080000|2022-02-28 22:41:20|1054.44|1043.64|1054.9|1044.1|1054.9|1044.1|1054.22|1043.42|7
1646088090000|2022-02-28 22:41:30|1054.8|1044|1054.8|1044|1054.8|1044|1054.8|1044|1
1646088100000|2022-02-28 22:41:40|1054.75|1043.95|1053.47|1042.67|1054.75|1043.95|1053.47|1042.67|8
1646088110000|2022-02-28 22:41:50|1053.87|1043.07|1053.95|1043.15|1053.97|1043.17|1053.72|1042.92|6
1646088120000|2022-02-28 22:42:00|1053.9|1043.1|1053.97|1043.17|1054.7|1043.9|1053.6|1042.8|11
1646088130000|2022-02-28 22:42:10|1053.9|1043.1|1053.9|1043.1|1053.9|1043.1|1053.9|1043.1|1
1646088150000|2022-02-28 22:42:30|1053.97|1043.17|1054.37|1043.57|1054.37|1043.57|1053.97|1043.17|2
1646088160000|2022-02-28 22:42:40|1053.97|1043.17|1054.26|1043.46|1054.47|1043.67|1053.97|1043.17|9
1646088170000|2022-02-28 22:42:50|1053.97|1043.17|1053.9|1043.1|1054.26|1043.46|1053.9|1043.1|4
1646088180000|2022-02-28 22:43:00|1054.15|1043.35|1053.9|1043.1|1054.15|1043.35|1053.9|1043.1|2
1646088190000|2022-02-28 22:43:10|1053.82|1043.02|1053.9|1043.1|1053.9|1043.1|1053.82|1043.02|2
1646088200000|2022-02-28 22:43:20|1053.64|1042.84|1053.9|1043.1|1053.9|1043.1|1053.64|1042.84|2
1646088210000|2022-02-28 22:43:30|1053.69|1042.89|1053.97|1043.17|1054.05|1043.25|1053.69|1042.89|5
1646088220000|2022-02-28 22:43:40|1053.95|1043.15|1053.9|1043.1|1053.95|1043.15|1053.9|1043.1|2
1646088230000|2022-02-28 22:43:50|1053.97|1043.17|1053.97|1043.17|1053.97|1043.17|1053.97|1043.17|1
1646088250000|2022-02-28 22:44:10|1053.94|1043.14|1052.9|1042.1|1053.97|1043.17|1052.72|1041.92|11
1646088260000|2022-02-28 22:44:20|1053|1042.2|1053|1042.2|1053|1042.2|1053|1042.2|1
1646088280000|2022-02-28 22:44:40|1053.42|1042.62|1053.4|1042.6|1053.9|1043.1|1053.4|1042.6|6
1646088290000|2022-02-28 22:44:50|1053.82|1043.02|1053.72|1042.92|1053.82|1043.02|1053|1042.2|5
1646088300000|2022-02-28 22:45:00|1053.75|1042.95|1053.1|1042.3|1053.9|1043.1|1053.1|1042.3|4
1646088310000|2022-02-28 22:45:10|1053.05|1042.25|1052.28|1041.48|1053.05|1042.25|1052.28|1041.48|4
1646088320000|2022-02-28 22:45:20|1052.18|1041.38|1052.18|1041.38|1052.18|1041.38|1052.18|1041.38|1
1646088330000|2022-02-28 22:45:30|1051.9|1041.1|1051.35|1040.55|1051.9|1041.1|1051.35|1040.55|3
1646088340000|2022-02-28 22:45:40|1050.9|1040.1|1050.53|1039.73|1050.9|1040.1|1050.53|1039.73|4
1646088350000|2022-02-28 22:45:50|1050.11|1039.31|1050.11|1039.31|1050.11|1039.31|1050.11|1039.31|1
1646088360000|2022-02-28 22:46:00|1049.9|1039.1|1048.9|1038.1|1049.9|1039.1|1048.79|1037.99|4
1646088370000|2022-02-28 22:46:10|1048.62|1037.82|1048.8|1038|1048.8|1038|1048.4|1037.6|8
1646088380000|2022-02-28 22:46:20|1048.75|1037.95|1049.4|1038.6|1049.52|1038.72|1048.75|1037.95|6
1646088390000|2022-02-28 22:46:30|1049.47|1038.67|1049.4|1038.6|1049.47|1038.67|1049.4|1038.6|2
1646088400000|2022-02-28 22:46:40|1049.85|1039.05|1051.4|1040.6|1051.4|1040.6|1049.85|1039.05|10
1646088410000|2022-02-28 22:46:50|1051.75|1040.95|1052.4|1041.6|1052.78|1041.98|1051.75|1040.95|9
1646088420000|2022-02-28 22:47:00|1052.9|1042.1|1053.31|1042.51|1053.73|1042.93|1052.09|1041.29|6
1646088430000|2022-02-28 22:47:10|1053.23|1042.43|1052.49|1041.69|1053.31|1042.51|1052.49|1041.69|9
1646088440000|2022-02-28 22:47:20|1052.4|1041.6|1053.09|1042.29|1053.23|1042.43|1051.72|1040.92|11
1646088450000|2022-02-28 22:47:30|1053.23|1042.43|1053.39|1042.59|1053.8|1043|1053.23|1042.43|5
1646088460000|2022-02-28 22:47:40|1053.8|1043|1053|1042.2|1053.8|1043|1053|1042.2|4
1646088470000|2022-02-28 22:47:50|1053.23|1042.43|1053.23|1042.43|1053.23|1042.43|1053.23|1042.43|1
1646088480000|2022-02-28 22:48:00|1053.2|1042.4|1053.1|1042.3|1053.2|1042.4|1053.1|1042.3|2
1646088490000|2022-02-28 22:48:10|1053.17|1042.37|1053.9|1043.1|1053.9|1043.1|1053.1|1042.3|5
1646088500000|2022-02-28 22:48:20|1053.97|1043.17|1053.9|1043.1|1053.97|1043.17|1053.9|1043.1|4
1646088510000|2022-02-28 22:48:30|1053.94|1043.14|1053.9|1043.1|1054.05|1043.25|1053.9|1043.1|4
1646088520000|2022-02-28 22:48:40|1053.97|1043.17|1053.9|1043.1|1053.97|1043.17|1053.9|1043.1|2
1646088530000|2022-02-28 22:48:50|1054.02|1043.22|1054.02|1043.22|1054.02|1043.22|1054.02|1043.22|1
1646088540000|2022-02-28 22:49:00|1053.9|1043.1|1053.9|1043.1|1054.15|1043.35|1053.9|1043.1|4
1646088550000|2022-02-28 22:49:10|1054.09|1043.29|1054.4|1043.6|1054.4|1043.6|1053.9|1043.1|3
1646088560000|2022-02-28 22:49:20|1054.72|1043.92|1054.4|1043.6|1054.85|1044.05|1054.4|1043.6|6
1646088570000|2022-02-28 22:49:30|1054.9|1044.1|1054.9|1044.1|1054.9|1044.1|1054.9|1044.1|1
1646088580000|2022-02-28 22:49:40|1055.2|1044.4|1055.28|1044.48|1055.76|1044.96|1055.2|1044.4|4
1646088590000|2022-02-28 22:49:50|1055.4|1044.6|1056.15|1045.35|1056.15|1045.35|1055.4|1044.6|7
1646088600000|2022-02-28 22:50:00|1056.7|1045.9|1056.32|1045.52|1056.7|1045.9|1056.02|1045.22|3
1646088610000|2022-02-28 22:50:10|1056.39|1045.59|1056.19|1045.39|1056.39|1045.59|1056.19|1045.39|4
1646088620000|2022-02-28 22:50:20|1055.9|1045.1|1055.54|1044.74|1055.9|1045.1|1055.53|1044.73|5
1646088630000|2022-02-28 22:50:30|1055.47|1044.67|1055.85|1045.05|1055.85|1045.05|1055.42|1044.62|15
1646088640000|2022-02-28 22:50:40|1056.1|1045.3|1056.9|1046.1|1056.9|1046.1|1056.1|1045.3|9
1646088660000|2022-02-28 22:51:00|1056.71|1045.91|1056.4|1045.6|1056.9|1046.1|1056.4|1045.6|4
1646088670000|2022-02-28 22:51:10|1055.55|1044.75|1054.86|1044.06|1056.12|1045.32|1054.85|1044.05|10
1646088680000|2022-02-28 22:51:20|1054.85|1044.05|1054.81|1044.01|1054.87|1044.07|1054.74|1043.94|5
1646088690000|2022-02-28 22:51:30|1054.9|1044.1|1054.81|1044.01|1054.9|1044.1|1054.81|1044.01|2
1646088700000|2022-02-28 22:51:40|1054.82|1044.02|1053.9|1043.1|1054.82|1044.02|1053.9|1043.1|7
1646088710000|2022-02-28 22:51:50|1053.88|1043.08|1053.9|1043.1|1053.9|1043.1|1053.88|1043.08|2
1646088720000|2022-02-28 22:52:00|1053.56|1042.76|1052.68|1041.88|1053.8|1043|1052.68|1041.88|11
1646088730000|2022-02-28 22:52:10|1052.82|1042.02|1052.6|1041.8|1052.82|1042.02|1052.58|1041.78|5
1646088740000|2022-02-28 22:52:20|1052.18|1041.38|1051.78|1040.98|1052.18|1041.38|1051.78|1040.98|3
1646088750000|2022-02-28 22:52:30|1051.9|1041.1|1051.9|1041.1|1051.9|1041.1|1051.78|1040.98|3
1646088760000|2022-02-28 22:52:40|1051.78|1040.98|1050.61|1039.81|1051.9|1041.1|1050.61|1039.81|8
1646088770000|2022-02-28 22:52:50|1050.11|1039.31|1049.94|1039.14|1050.11|1039.31|1049.94|1039.14|2
1646088780000|2022-02-28 22:53:00|1050.11|1039.31|1047.81|1037.01|1050.11|1039.31|1047.78|1036.98|11
1646088790000|2022-02-28 22:53:10|1047.78|1036.98|1048.53|1037.73|1048.9|1038.1|1047.57|1036.77|11
1646088800000|2022-02-28 22:53:20|1048.4|1037.6|1047.9|1037.1|1048.51|1037.71|1047.9|1037.1|6
1646088810000|2022-02-28 22:53:30|1047.5|1036.7|1047.42|1036.62|1047.55|1036.75|1047.05|1036.25|13
1646088820000|2022-02-28 22:53:40|1047.14|1036.34|1045.52|1034.72|1047.26|1036.46|1045.52|1034.72|14
1646088830000|2022-02-28 22:53:50|1045.47|1034.67|1044.9|1034.1|1045.8|1035|1044.88|1034.08|9
1646088840000|2022-02-28 22:54:00|1044.75|1033.95|1045.24|1034.44|1045.24|1034.44|1044.75|1033.95|4
1646088850000|2022-02-28 22:54:10|1045.31|1034.51|1045.52|1034.72|1045.66|1034.86|1045.02|1034.22|5
1646088860000|2022-02-28 22:54:20|1045.02|1034.22|1044.15|1033.35|1045.02|1034.22|1044.15|1033.35|6
1646088880000|2022-02-28 22:54:40|1043.9|1033.1|1043.05|1032.25|1043.9|1033.1|1043.05|1032.25|5
1646088890000|2022-02-28 22:54:50|1042.9|1032.1|1043.75|1032.95|1043.75|1032.95|1042.9|1032.1|4
1646088900000|2022-02-28 22:55:00|1043.4|1032.6|1043.66|1032.86|1043.66|1032.86|1043.4|1032.6|3
1646088910000|2022-02-28 22:55:10|1043.9|1033.1|1044.7|1033.9|1044.7|1033.9|1043.9|1033.1|5
1646088920000|2022-02-28 22:55:20|1044.9|1034.1|1044.5|1033.7|1044.95|1034.15|1044.5|1033.7|4
1646088930000|2022-02-28 22:55:30|1044.4|1033.6|1044.9|1034.1|1044.9|1034.1|1043.9|1033.1|6
1646088940000|2022-02-28 22:55:40|1045.37|1034.57|1045.9|1035.1|1045.9|1035.1|1045.37|1034.57|14
1646088950000|2022-02-28 22:55:50|1046.03|1035.23|1045.9|1035.1|1046.03|1035.23|1045.9|1035.1|2
1646088960000|2022-02-28 22:56:00|1045.55|1034.75|1044.81|1034.01|1045.84|1035.04|1044.4|1033.6|10
1646088970000|2022-02-28 22:56:10|1044.65|1033.85|1044.66|1033.86|1044.66|1033.86|1044.65|1033.85|4
1646088980000|2022-02-28 22:56:20|1044.63|1033.83|1044.57|1033.77|1044.69|1033.89|1044.47|1033.67|4
1646088990000|2022-02-28 22:56:30|1044.55|1033.75|1044.9|1034.1|1044.9|1034.1|1043.9|1033.1|10
1646089000000|2022-02-28 22:56:40|1044.97|1034.17|1044.9|1034.1|1045.05|1034.25|1044.9|1034.1|3
1646089010000|2022-02-28 22:56:50|1045.45|1034.65|1045.34|1034.54|1045.74|1034.94|1045.34|1034.54|3
1646089020000|2022-02-28 22:57:00|1045.44|1034.64|1044.9|1034.1|1045.45|1034.65|1044.85|1034.05|10
1646089030000|2022-02-28 22:57:10|1044.86|1034.06|1045.11|1034.31|1045.11|1034.31|1044.86|1034.06|12
1646089040000|2022-02-28 22:57:20|1045.33|1034.53|1045.33|1034.53|1045.35|1034.55|1045.33|1034.53|3
1646089050000|2022-02-28 22:57:30|1045.11|1034.31|1045.03|1034.23|1045.11|1034.31|1045.02|1034.22|3
1646089060000|2022-02-28 22:57:40|1045.25|1034.45|1045.28|1034.48|1045.28|1034.48|1045.25|1034.45|2
1646089070000|2022-02-28 22:57:50|1045.4|1034.6|1044.77|1033.97|1045.4|1034.6|1044.77|1033.97|5
1646089080000|2022-02-28 22:58:00|1043.9|1033.1|1044.41|1033.61|1044.46|1033.66|1043.6|1032.8|12
1646089090000|2022-02-28 22:58:10|1044.9|1034.1|1044.9|1034.1|1044.9|1034.1|1044.9|1034.1|1
1646089110000|2022-02-28 22:58:30|1044.4|1033.6|1044.4|1033.6|1044.4|1033.6|1044.4|1033.6|1
1646089120000|2022-02-28 22:58:40|1043.9|1033.1|1043.75|1032.95|1043.9|1033.1|1043.4|1032.6|5
1646089130000|2022-02-28 22:58:50|1043.59|1032.79|1043.4|1032.6|1043.59|1032.79|1043.4|1032.6|4
1646089140000|2022-02-28 22:59:00|1043.73|1032.93|1044.65|1033.85|1044.65|1033.85|1043.4|1032.6|7
1646089150000|2022-02-28 22:59:10|1044.4|1033.6|1043.57|1032.77|1044.4|1033.6|1043.57|1032.77|7
1646089160000|2022-02-28 22:59:20|1043.68|1032.88|1042.75|1031.95|1043.68|1032.88|1042.7|1031.9|12
1646089170000|2022-02-28 22:59:30|1043.12|1032.32|1043.4|1032.6|1043.4|1032.6|1043.12|1032.32|2
1646089180000|2022-02-28 22:59:40|1043.85|1033.05|1042.51|1031.71|1043.85|1033.05|1042.51|1031.71|5
1646089190000|2022-02-28 22:59:50|1042.45|1031.65|1042.3|1031.5|1042.45|1031.65|1040.83|1030.03|11
1646089200000|2022-02-28 23:00:00|1042.4|1031.6|1042.9|1032.1|1042.9|1032.1|1041.87|1031.07|11
1646089210000|2022-02-28 23:00:10|1043.4|1032.6|1043.9|1033.1|1043.9|1033.1|1043.4|1032.6|2
1646089220000|2022-02-28 23:00:20|1044.15|1033.35|1045.4|1034.6|1045.55|1034.75|1044.15|1033.35|7
1646089230000|2022-02-28 23:00:30|1044.9|1034.1|1043.71|1032.91|1045.4|1034.6|1043.71|1032.91|9
1646089240000|2022-02-28 23:00:40|1043.39|1032.59|1044.32|1033.52|1044.4|1033.6|1042.9|1032.1|12
1646089250000|2022-02-28 23:00:50|1044.4|1033.6|1044.4|1033.6|1044.7|1033.9|1044.4|1033.6|5
1646089260000|2022-02-28 23:01:00|1043.9|1033.1|1043.7|1032.9|1043.9|1033.1|1043.32|1032.52|4
1646089270000|2022-02-28 23:01:10|1043.75|1032.95|1043.4|1032.6|1043.75|1032.95|1043.32|1032.52|7
1646089280000|2022-02-28 23:01:20|1043.32|1032.52|1043.9|1033.1|1043.9|1033.1|1043.3|1032.5|7
1646089290000|2022-02-28 23:01:30|1043.95|1033.15|1044.4|1033.6|1044.4|1033.6|1043.9|1033.1|4
1646089300000|2022-02-28 23:01:40|1044.75|1033.95|1045.28|1034.48|1045.4|1034.6|1044.4|1033.6|8
1646089310000|2022-02-28 23:01:50|1044.9|1034.1|1045.21|1034.41|1045.7|1034.9|1044.9|1034.1|8
1646089320000|2022-02-28 23:02:00|1045.56|1034.76|1045.9|1035.1|1046.09|1035.29|1045.56|1034.76|9
1646089330000|2022-02-28 23:02:10|1045.4|1034.6|1045.4|1034.6|1045.4|1034.6|1045.4|1034.6|1
1646089340000|2022-02-28 23:02:20|1045.9|1035.1|1044.81|1034.01|1045.9|1035.1|1044.7|1033.9|8
1646089350000|2022-02-28 23:02:30|1044.89|1034.09|1044.64|1033.84|1044.9|1034.1|1044.63|1033.83|6
1646089360000|2022-02-28 23:02:40|1044.8|1034|1044.8|1034|1044.8|1034|1044.8|1034|1
1646089370000|2022-02-28 23:02:50|1044.9|1034.1|1046.9|1036.1|1046.9|1036.1|1044.9|1034.1|5
1646089380000|2022-02-28 23:03:00|1047.05|1036.25|1046.95|1036.15|1047.05|1036.25|1046.9|1036.1|4
1646089390000|2022-02-28 23:03:10|1047.4|1036.6|1047.4|1036.6|1047.9|1037.1|1047.4|1036.6|5
1646089400000|2022-02-28 23:03:20|1047.6|1036.8|1047.6|1036.8|1047.6|1036.8|1047.6|1036.8|1
1646089410000|2022-02-28 23:03:30|1046.9|1036.1|1046.9|1036.1|1046.9|1036.1|1046.8|1036|3
1646089420000|2022-02-28 23:03:40|1047.3|1036.5|1047.9|1037.1|1047.9|1037.1|1047.3|1036.5|5
1646089440000|2022-02-28 23:04:00|1047.75|1036.95|1048.9|1038.1|1048.9|1038.1|1047.75|1036.95|5
1646089450000|2022-02-28 23:04:10|1048.75|1037.95|1048|1037.2|1048.75|1037.95|1048|1037.2|5
1646089460000|2022-02-28 23:04:20|1047.9|1037.1|1048.13|1037.33|1048.13|1037.33|1047.9|1037.1|2
1646089470000|2022-02-28 23:04:30|1048.7|1037.9|1048.43|1037.63|1048.7|1037.9|1048.13|1037.33|6
1646089480000|2022-02-28 23:04:40|1048.8|1038|1048.8|1038|1048.8|1038|1048.63|1037.83|3
1646089490000|2022-02-28 23:04:50|1048.63|1037.83|1047.6|1036.8|1048.8|1038|1047.6|1036.8|8
1646089500000|2022-02-28 23:05:00|1047.9|1037.1|1047.9|1037.1|1047.9|1037.1|1047.9|1037.1|1
1646089510000|2022-02-28 23:05:10|1047.71|1036.91|1048.44|1037.64|1048.44|1037.64|1047.6|1036.8|7
1646089520000|2022-02-28 23:05:20|1048.14|1037.34|1048.32|1037.52|1048.6|1037.8|1047.92|1037.12|6
1646089530000|2022-02-28 23:05:30|1047.94|1037.14|1048.32|1037.52|1048.32|1037.52|1047.94|1037.14|2
1646089540000|2022-02-28 23:05:40|1048.53|1037.73|1048.53|1037.73|1048.53|1037.73|1048.53|1037.73|1
1646089550000|2022-02-28 23:05:50|1048.28|1037.48|1048.22|1037.42|1048.28|1037.48|1048.22|1037.42|2
1646089560000|2022-02-28 23:06:00|1048.47|1037.67|1048.43|1037.63|1048.63|1037.83|1048.22|1037.42|6
1646089570000|2022-02-28 23:06:10|1048.48|1037.68|1048.97|1038.17|1048.97|1038.17|1048.48|1037.68|6
1646089580000|2022-02-28 23:06:20|1048.9|1038.1|1048.97|1038.17|1048.97|1038.17|1048.9|1038.1|4
1646089590000|2022-02-28 23:06:30|1049.06|1038.26|1048.95|1038.15|1049.16|1038.36|1048.95|1038.15|3
1646089600000|2022-02-28 23:06:40|1048.9|1038.1|1049|1038.2|1049|1038.2|1048.9|1038.1|4
1646089610000|2022-02-28 23:06:50|1048.96|1038.16|1048.83|1038.03|1048.98|1038.18|1048.83|1038.03|4
1646089620000|2022-02-28 23:07:00|1048.97|1038.17|1048.88|1038.08|1048.97|1038.17|1048.88|1038.08|3
1646089630000|2022-02-28 23:07:10|1048.97|1038.17|1049.78|1038.98|1049.78|1038.98|1048.97|1038.17|6
1646089640000|2022-02-28 23:07:20|1049.31|1038.51|1050.2|1039.4|1050.2|1039.4|1049.31|1038.51|8
1646089650000|2022-02-28 23:07:30|1050.15|1039.35|1051.9|1041.1|1051.9|1041.1|1050.15|1039.35|9
1646089660000|2022-02-28 23:07:40|1051.81|1041.01|1051.9|1041.1|1051.9|1041.1|1051.81|1041.01|2
1646089670000|2022-02-28 23:07:50|1051.81|1041.01|1052.05|1041.25|1052.05|1041.25|1051.7|1040.9|4
1646089680000|2022-02-28 23:08:00|1052.19|1041.39|1052.3|1041.5|1052.4|1041.6|1052.19|1041.39|3
1646089690000|2022-02-28 23:08:10|1052.4|1041.6|1052.19|1041.39|1052.4|1041.6|1051.9|1041.1|6
1646089700000|2022-02-28 23:08:20|1051.9|1041.1|1052.3|1041.5|1052.4|1041.6|1051.9|1041.1|6
1646089710000|2022-02-28 23:08:30|1052.4|1041.6|1052.4|1041.6|1052.7|1041.9|1052.3|1041.5|5
1646089720000|2022-02-28 23:08:40|1052.8|1042|1051.9|1041.1|1052.8|1042|1051.9|1041.1|4
1646089730000|2022-02-28 23:08:50|1052.19|1041.39|1052.4|1041.6|1052.69|1041.89|1052.19|1041.39|3
1646089740000|2022-02-28 23:09:00|1051.8|1041|1051.69|1040.89|1051.9|1041.1|1051.61|1040.81|5
1646089750000|2022-02-28 23:09:10|1051.65|1040.85|1051.4|1040.6|1051.9|1041.1|1051.4|1040.6|16
1646089770000|2022-02-28 23:09:30|1051.26|1040.46|1051.26|1040.46|1051.26|1040.46|1051.26|1040.46|1
1646089780000|2022-02-28 23:09:40|1051.4|1040.6|1051.4|1040.6|1051.4|1040.6|1051.4|1040.6|1
1646089790000|2022-02-28 23:09:50|1051.23|1040.43|1051.4|1040.6|1051.87|1041.07|1051.23|1040.43|4
1646089800000|2022-02-28 23:10:00|1051.94|1041.14|1052.04|1041.24|1052.14|1041.34|1051.9|1041.1|7
1646089810000|2022-02-28 23:10:10|1052.14|1041.34|1052.1|1041.3|1052.14|1041.34|1051.81|1041.01|9
1646089830000|2022-02-28 23:10:30|1052.12|1041.32|1052.83|1042.03|1052.85|1042.05|1052.12|1041.32|6
1646089840000|2022-02-28 23:10:40|1052.9|1042.1|1052.9|1042.1|1052.9|1042.1|1052.83|1042.03|4
1646089850000|2022-02-28 23:10:50|1052.91|1042.11|1053.12|1042.32|1053.12|1042.32|1052.9|1042.1|3
1646089860000|2022-02-28 23:11:00|1053.6|1042.8|1053.28|1042.48|1053.65|1042.85|1053.15|1042.35|7
1646089870000|2022-02-28 23:11:10|1053.6|1042.8|1053.65|1042.85|1054.09|1043.29|1053.47|1042.67|6
1646089880000|2022-02-28 23:11:20|1053.8|1043|1054.4|1043.6|1054.4|1043.6|1053.8|1043|4
1646089890000|2022-02-28 23:11:30|1054.12|1043.32|1054.2|1043.4|1054.2|1043.4|1054.12|1043.32|2
1646089910000|2022-02-28 23:11:50|1054.25|1043.45|1054.25|1043.45|1054.25|1043.45|1054.25|1043.45|1
1646089920000|2022-02-28 23:12:00|1054.29|1043.49|1054.12|1043.32|1054.54|1043.74|1054.12|1043.32|4
1646089930000|2022-02-28 23:12:10|1054.54|1043.74|1053.9|1043.1|1054.54|1043.74|1053.47|1042.67|6
1646089940000|2022-02-28 23:12:20|1053.47|1042.67|1053.82|1043.02|1053.9|1043.1|1052.9|1042.1|7
1646089950000|2022-02-28 23:12:30|1054.15|1043.35|1054.09|1043.29|1054.15|1043.35|1053.9|1043.1|4
1646089960000|2022-02-28 23:12:40|1054.4|1043.6|1055.96|1045.16|1055.96|1045.16|1054.04|1043.24|12
1646089970000|2022-02-28 23:12:50|1056.06|1045.26|1055.98|1045.18|1056.18|1045.38|1055.9|1045.1|9
1646089980000|2022-02-28 23:13:00|1055.9|1045.1|1055.97|1045.17|1056.03|1045.23|1055.9|1045.1|5
1646089990000|2022-02-28 23:13:10|1055.9|1045.1|1055.97|1045.17|1056.03|1045.23|1055.9|1045.1|7
1646090000000|2022-02-28 23:13:20|1056.04|1045.24|1056.03|1045.23|1056.04|1045.24|1055.95|1045.15|3
1646090010000|2022-02-28 23:13:30|1055.9|1045.1|1055.98|1045.18|1056.13|1045.33|1055.9|1045.1|4
1646090020000|2022-02-28 23:13:40|1056.33|1045.53|1056.33|1045.53|1056.33|1045.53|1056.2|1045.4|3
1646090030000|2022-02-28 23:13:50|1056.28|1045.48|1056.33|1045.53|1056.38|1045.58|1056.25|1045.45|5
1646090040000|2022-02-28 23:14:00|1056.2|1045.4|1056.28|1045.48|1056.33|1045.53|1056.2|1045.4|7
1646090050000|2022-02-28 23:14:10|1056.29|1045.49|1056.29|1045.49|1056.29|1045.49|1056.29|1045.49|1
1646090060000|2022-02-28 23:14:20|1056.36|1045.56|1056.71|1045.91|1056.71|1045.91|1056.34|1045.54|3
1646090070000|2022-02-28 23:14:30|1056.34|1045.54|1056.48|1045.68|1056.71|1045.91|1056.34|1045.54|4
1646090080000|2022-02-28 23:14:40|1055.9|1045.1|1055.9|1045.1|1055.9|1045.1|1055.9|1045.1|1
1646090090000|2022-02-28 23:14:50|1056.03|1045.23|1056.35|1045.55|1056.41|1045.61|1055.9|1045.1|5
1646090100000|2022-02-28 23:15:00|1056.41|1045.61|1056.84|1046.04|1056.84|1046.04|1056.35|1045.55|7
1646090110000|2022-02-28 23:15:10|1056.77|1045.97|1056.9|1046.1|1057.1|1046.3|1056.77|1045.97|7
1646090120000|2022-02-28 23:15:20|1056.8|1046|1056.35|1045.55|1056.8|1046|1056.35|1045.55|4
1646090130000|2022-02-28 23:15:30|1056.1|1045.3|1056.53|1045.73|1056.53|1045.73|1056.1|1045.3|2
1646090140000|2022-02-28 23:15:40|1056.35|1045.55|1056|1045.2|1056.35|1045.55|1055.79|1044.99|5
1646090150000|2022-02-28 23:15:50|1056.56|1045.76|1055.69|1044.89|1056.56|1045.76|1055.69|1044.89|7
1646090160000|2022-02-28 23:16:00|1055.85|1045.05|1055.62|1044.82|1055.9|1045.1|1055.62|1044.82|3
1646090170000|2022-02-28 23:16:10|1055.4|1044.6|1055.69|1044.89|1055.9|1045.1|1055.4|1044.6|5
1646090180000|2022-02-28 23:16:20|1055.51|1044.71|1055.25|1044.45|1055.51|1044.71|1055.25|1044.45|2
1646090190000|2022-02-28 23:16:30|1055.15|1044.35|1054.6|1043.8|1055.15|1044.35|1054.6|1043.8|5
1646090200000|2022-02-28 23:16:40|1054.32|1043.52|1053.8|1043|1054.32|1043.52|1053.64|1042.84|7
1646090210000|2022-02-28 23:16:50|1053.4|1042.6|1052.4|1041.6|1053.4|1042.6|1052.4|1041.6|5
1646090220000|2022-02-28 23:17:00|1052.15|1041.35|1051.9|1041.1|1052.65|1041.85|1051.9|1041.1|21
1646090230000|2022-02-28 23:17:10|1052.15|1041.35|1051.9|1041.1|1052.55|1041.75|1051.9|1041.1|6
1646090240000|2022-02-28 23:17:20|1051.71|1040.91|1051.72|1040.92|1051.9|1041.1|1051.67|1040.87|5
1646090250000|2022-02-28 23:17:30|1051.9|1041.1|1051.19|1040.39|1051.9|1041.1|1051.19|1040.39|8
1646090260000|2022-02-28 23:17:40|1051.69|1040.89|1050.5|1039.7|1051.69|1040.89|1050.5|1039.7|6
1646090270000|2022-02-28 23:17:50|1050.43|1039.63|1050.65|1039.85|1050.65|1039.85|1050.37|1039.57|7
1646090280000|2022-02-28 23:18:00|1050.5|1039.7|1049.89|1039.09|1050.72|1039.92|1049.89|1039.09|8
1646090290000|2022-02-28 23:18:10|1049.9|1039.1|1049.69|1038.89|1049.9|1039.1|1049.66|1038.86|5
1646090300000|2022-02-28 23:18:20|1049.75|1038.95|1049.78|1038.98|1049.9|1039.1|1049.7|1038.9|6
1646090310000|2022-02-28 23:18:30|1049.8|1039|1049.85|1039.05|1049.85|1039.05|1049.8|1039|2
1646090330000|2022-02-28 23:18:50|1049.49|1038.69|1049.4|1038.6|1049.49|1038.69|1049.4|1038.6|3
1646090340000|2022-02-28 23:19:00|1049.69|1038.89|1049.59|1038.79|1049.7|1038.9|1049.59|1038.79|3
1646090350000|2022-02-28 23:19:10|1049.48|1038.68|1048.95|1038.15|1049.48|1038.68|1048.9|1038.1|4
1646090360000|2022-02-28 23:19:20|1048.9|1038.1|1047.9|1037.1|1048.99|1038.19|1047.9|1037.1|8
1646090370000|2022-02-28 23:19:30|1047.77|1036.97|1047.59|1036.79|1047.77|1036.97|1047.24|1036.44|10
1646090380000|2022-02-28 23:19:40|1047.09|1036.29|1046.4|1035.6|1047.09|1036.29|1045.89|1035.09|11
1646090390000|2022-02-28 23:19:50|1046.69|1035.89|1046.9|1036.1|1046.9|1036.1|1046.35|1035.55|7
1646090400000|2022-02-28 23:20:00|1046.65|1035.85|1046.65|1035.85|1046.7|1035.9|1046.61|1035.81|5
1646090410000|2022-02-28 23:20:10|1046.8|1036|1045.66|1034.86|1046.8|1036|1045.2|1034.4|8
1646090420000|2022-02-28 23:20:20|1045.42|1034.62|1046.15|1035.35|1046.15|1035.35|1045.42|1034.62|5
1646090430000|2022-02-28 23:20:30|1046.66|1035.86|1045.9|1035.1|1046.91|1036.11|1045.9|1035.1|8
1646090440000|2022-02-28 23:20:40|1045.92|1035.12|1045.8|1035|1045.92|1035.12|1045.8|1035|3
1646090450000|2022-02-28 23:20:50|1045.69|1034.89|1045.76|1034.96|1045.76|1034.96|1045.69|1034.89|4
1646090460000|2022-02-28 23:21:00|1045.57|1034.77|1045.63|1034.83|1045.63|1034.83|1045.57|1034.77|4
1646090470000|2022-02-28 23:21:10|1045.56|1034.76|1045.71|1034.91|1046.15|1035.35|1045.4|1034.6|7
1646090480000|2022-02-28 23:21:20|1045.73|1034.93|1045.65|1034.85|1045.73|1034.93|1045.47|1034.67|8
1646090490000|2022-02-28 23:21:30|1045.61|1034.81|1045.67|1034.87|1045.9|1035.1|1045.52|1034.72|8
1646090500000|2022-02-28 23:21:40|1045.6|1034.8|1045.9|1035.1|1045.9|1035.1|1045.44|1034.64|5
1646090510000|2022-02-28 23:21:50|1045.94|1035.14|1045.94|1035.14|1046|1035.2|1045.84|1035.04|7
1646090520000|2022-02-28 23:22:00|1046.1|1035.3|1046.71|1035.91|1046.85|1036.05|1046.08|1035.28|5
1646090530000|2022-02-28 23:22:10|1046.69|1035.89|1046.59|1035.79|1046.71|1035.91|1046.4|1035.6|6
1646090540000|2022-02-28 23:22:20|1046.7|1035.9|1046.09|1035.29|1046.7|1035.9|1046.09|1035.29|4
1646090550000|2022-02-28 23:22:30|1045.9|1035.1|1045.7|1034.9|1045.9|1035.1|1045.7|1034.9|4
1646090560000|2022-02-28 23:22:40|1045.68|1034.88|1045.66|1034.86|1045.7|1034.9|1045.66|1034.86|3
1646090570000|2022-02-28 23:22:50|1045.52|1034.72|1045.52|1034.72|1045.52|1034.72|1045.52|1034.72|1
1646090580000|2022-02-28 23:23:00|1045.79|1034.99|1045.85|1035.05|1045.85|1035.05|1045.52|1034.72|6
1646090590000|2022-02-28 23:23:10|1045.66|1034.86|1045.02|1034.22|1045.66|1034.86|1045.02|1034.22|5
1646090600000|2022-02-28 23:23:20|1044.9|1034.1|1044.9|1034.1|1044.9|1034.1|1044.76|1033.96|3
1646090610000|2022-02-28 23:23:30|1044.15|1033.35|1044.15|1033.35|1044.15|1033.35|1044.15|1033.35|1
1646090620000|2022-02-28 23:23:40|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1043.76|1032.96|3
1646090630000|2022-02-28 23:23:50|1043.83|1033.03|1044.9|1034.1|1044.9|1034.1|1043.83|1033.03|8
1646090650000|2022-02-28 23:24:10|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1
1646090680000|2022-02-28 23:24:40|1043.67|1032.87|1043.8|1033|1043.9|1033.1|1043.67|1032.87|3
1646090690000|2022-02-28 23:24:50|1043.4|1032.6|1042.95|1032.15|1043.4|1032.6|1042.95|1032.15|6
1646090700000|2022-02-28 23:25:00|1042.98|1032.18|1042.95|1032.15|1042.99|1032.19|1042.95|1032.15|3
1646090720000|2022-02-28 23:25:20|1042.85|1032.05|1042.66|1031.86|1042.85|1032.05|1042.66|1031.86|3
1646090730000|2022-02-28 23:25:30|1042.78|1031.98|1042.66|1031.86|1042.79|1031.99|1042.52|1031.72|9
1646090740000|2022-02-28 23:25:40|1042.9|1032.1|1043.8|1033|1043.8|1033|1042.86|1032.06|8
1646090750000|2022-02-28 23:25:50|1043.59|1032.79|1043.29|1032.49|1043.67|1032.87|1043.29|1032.49|3
1646090760000|2022-02-28 23:26:00|1043.67|1032.87|1043.17|1032.37|1043.67|1032.87|1043.17|1032.37|5
1646090780000|2022-02-28 23:26:20|1043.39|1032.59|1044.07|1033.27|1044.07|1033.27|1043.25|1032.45|7
1646090790000|2022-02-28 23:26:30|1044.3|1033.5|1044.85|1034.05|1044.85|1034.05|1044.3|1033.5|9
1646090800000|2022-02-28 23:26:40|1044.84|1034.04|1044.86|1034.06|1044.89|1034.09|1044.81|1034.01|11
1646090810000|2022-02-28 23:26:50|1044.71|1033.91|1044.88|1034.08|1044.88|1034.08|1044.71|1033.91|2
1646090820000|2022-02-28 23:27:00|1044.65|1033.85|1044.93|1034.13|1044.97|1034.17|1044.65|1033.85|6
1646090830000|2022-02-28 23:27:10|1045.1|1034.3|1046.84|1036.04|1046.84|1036.04|1045.08|1034.28|15
1646090840000|2022-02-28 23:27:20|1046.65|1035.85|1046.84|1036.04|1046.84|1036.04|1046.65|1035.85|2
1646090850000|2022-02-28 23:27:30|1046.85|1036.05|1046.52|1035.72|1046.85|1036.05|1046.52|1035.72|4
1646090870000|2022-02-28 23:27:50|1046.7|1035.9|1045.92|1035.12|1046.7|1035.9|1045.9|1035.1|7
1646090880000|2022-02-28 23:28:00|1046.14|1035.34|1046.27|1035.47|1046.27|1035.47|1046.12|1035.32|4
1646090890000|2022-02-28 23:28:10|1046.54|1035.74|1046.54|1035.74|1046.54|1035.74|1046.54|1035.74|1
1646090910000|2022-02-28 23:28:30|1046.83|1036.03|1048.48|1037.68|1048.48|1037.68|1046.83|1036.03|15
1646090920000|2022-02-28 23:28:40|1048.63|1037.83|1048.69|1037.89|1048.69|1037.89|1048.63|1037.83|3
1646090930000|2022-02-28 23:28:50|1048.65|1037.85|1048.63|1037.83|1048.65|1037.85|1048.63|1037.83|2
1646090940000|2022-02-28 23:29:00|1048.9|1038.1|1049.66|1038.86|1049.66|1038.86|1048.9|1038.1|9
1646090950000|2022-02-28 23:29:10|1049.75|1038.95|1049.32|1038.52|1049.75|1038.95|1049.32|1038.52|4
1646090960000|2022-02-28 23:29:20|1049|1038.2|1049.1|1038.3|1049.32|1038.52|1049|1038.2|6
1646090970000|2022-02-28 23:29:30|1049|1038.2|1048.9|1038.1|1049|1038.2|1048.9|1038.1|2
1646090980000|2022-02-28 23:29:40|1048.84|1038.04|1049.9|1039.1|1049.9|1039.1|1048.84|1038.04|6
1646090990000|2022-02-28 23:29:50|1049.8|1039|1048.95|1038.15|1049.8|1039|1048.95|1038.15|5
1646091000000|2022-02-28 23:30:00|1048.94|1038.14|1047.29|1036.49|1048.95|1038.15|1047.29|1036.49|9
1646091010000|2022-02-28 23:30:10|1047.19|1036.39|1047.36|1036.56|1047.86|1037.06|1047.19|1036.39|5
1646091020000|2022-02-28 23:30:20|1047|1036.2|1047|1036.2|1047|1036.2|1047|1036.2|1
1646091030000|2022-02-28 23:30:30|1047.29|1036.49|1047.59|1036.79|1047.59|1036.79|1047.29|1036.49|2
1646091040000|2022-02-28 23:30:40|1047.38|1036.58|1047.05|1036.25|1047.65|1036.85|1047.05|1036.25|5
1646091070000|2022-02-28 23:31:10|1047.34|1036.54|1046.9|1036.1|1047.54|1036.74|1046.83|1036.03|7
1646091080000|2022-02-28 23:31:20|1046.72|1035.92|1046.72|1035.92|1046.72|1035.92|1046.72|1035.92|1
1646091090000|2022-02-28 23:31:30|1046.57|1035.77|1046.15|1035.35|1046.71|1035.91|1046.15|1035.35|9
1646091100000|2022-02-28 23:31:40|1046|1035.2|1044.8|1034|1046|1035.2|1044.8|1034|11
1646091110000|2022-02-28 23:31:50|1044.6|1033.8|1044.3|1033.5|1044.71|1033.91|1044.1|1033.3|9
1646091120000|2022-02-28 23:32:00|1044.7|1033.9|1044.8|1034|1044.8|1034|1044|1033.2|6
1646091130000|2022-02-28 23:32:10|1044.98|1034.18|1045.76|1034.96|1045.76|1034.96|1044.98|1034.18|8
1646091140000|2022-02-28 23:32:20|1045.77|1034.97|1045.67|1034.87|1045.77|1034.97|1045.64|1034.84|4
1646091160000|2022-02-28 23:32:40|1045.65|1034.85|1045.9|1035.1|1045.9|1035.1|1045.64|1034.84|3
1646091170000|2022-02-28 23:32:50|1045.99|1035.19|1046.05|1035.25|1046.15|1035.35|1045.9|1035.1|5
1646091180000|2022-02-28 23:33:00|1046.43|1035.63|1046.9|1036.1|1046.9|1036.1|1046.14|1035.34|11
1646091190000|2022-02-28 23:33:10|1046.92|1036.12|1046.93|1036.13|1046.93|1036.13|1046.9|1036.1|3
1646091200000|2022-02-28 23:33:20|1046.9|1036.1|1047.9|1037.1|1047.9|1037.1|1046.9|1036.1|9
1646091210000|2022-02-28 23:33:30|1047.96|1037.16|1047.9|1037.1|1048.16|1037.36|1047.9|1037.1|6
1646091220000|2022-02-28 23:33:40|1048.15|1037.35|1046.95|1036.15|1048.62|1037.82|1046.95|1036.15|13
1646091230000|2022-02-28 23:33:50|1047|1036.2|1046.9|1036.1|1047|1036.2|1046.9|1036.1|2
1646091240000|2022-02-28 23:34:00|1047.15|1036.35|1047.14|1036.34|1047.54|1036.74|1047|1036.2|7
1646091250000|2022-02-28 23:34:10|1047.54|1036.74|1047.54|1036.74|1047.54|1036.74|1047.14|1036.34|5
1646091260000|2022-02-28 23:34:20|1047.14|1036.34|1047.54|1036.74|1047.54|1036.74|1047.14|1036.34|6
1646091270000|2022-02-28 23:34:30|1047.14|1036.34|1047.17|1036.37|1047.17|1036.37|1046.95|1036.15|4
1646091290000|2022-02-28 23:34:50|1047.5|1036.7|1047.5|1036.7|1047.5|1036.7|1047.5|1036.7|1
1646091300000|2022-02-28 23:35:00|1047.54|1036.74|1048.26|1037.46|1048.26|1037.46|1047.54|1036.74|8
1646091310000|2022-02-28 23:35:10|1048.12|1037.32|1047.9|1037.1|1048.12|1037.32|1047.9|1037.1|4
1646091330000|2022-02-28 23:35:30|1048.21|1037.41|1048.9|1038.1|1048.9|1038.1|1048.21|1037.41|4
1646091340000|2022-02-28 23:35:40|1049.2|1038.4|1049.2|1038.4|1049.2|1038.4|1049.2|1038.4|1
1646091350000|2022-02-28 23:35:50|1048.9|1038.1|1048.9|1038.1|1048.9|1038.1|1048.79|1037.99|3
1646091380000|2022-02-28 23:36:20|1049.4|1038.6|1049.82|1039.02|1049.9|1039.1|1049.4|1038.6|4
1646091400000|2022-02-28 23:36:40|1049.81|1039.01|1049.9|1039.1|1049.9|1039.1|1049.81|1039.01|2
1646091410000|2022-02-28 23:36:50|1050.12|1039.32|1050.63|1039.83|1050.75|1039.95|1050.12|1039.32|6
1646091420000|2022-02-28 23:37:00|1050.25|1039.45|1050.9|1040.1|1050.9|1040.1|1050.25|1039.45|3
1646091430000|2022-02-28 23:37:10|1050.8|1040|1050.9|1040.1|1051.45|1040.65|1050.2|1039.4|10
1646091440000|2022-02-28 23:37:20|1050.85|1040.05|1050.9|1040.1|1050.9|1040.1|1050.8|1040|4
1646091450000|2022-02-28 23:37:30|1051|1040.2|1051|1040.2|1051.15|1040.35|1050.9|1040.1|5
1646091460000|2022-02-28 23:37:40|1051.11|1040.31|1051|1040.2|1051.36|1040.56|1051|1040.2|10
1646091470000|2022-02-28 23:37:50|1050.9|1040.1|1051.65|1040.85|1051.65|1040.85|1050.9|1040.1|6
1646091480000|2022-02-28 23:38:00|1051.53|1040.73|1051.65|1040.85|1051.65|1040.85|1051.53|1040.73|3
1646091500000|2022-02-28 23:38:20|1051.81|1041.01|1052.42|1041.62|1052.61|1041.81|1051.65|1040.85|9
1646091510000|2022-02-28 23:38:30|1052.62|1041.82|1052.9|1042.1|1052.9|1042.1|1052.62|1041.82|4
1646091520000|2022-02-28 23:38:40|1053.61|1042.81|1053.47|1042.67|1053.61|1042.81|1053.2|1042.4|5
1646091530000|2022-02-28 23:38:50|1053.53|1042.73|1053.95|1043.15|1053.95|1043.15|1053.2|1042.4|6
1646091540000|2022-02-28 23:39:00|1053.97|1043.17|1054.82|1044.02|1054.82|1044.02|1053.87|1043.07|9
1646091550000|2022-02-28 23:39:10|1054.9|1044.1|1054.9|1044.1|1054.9|1044.1|1054.9|1044.1|1
1646091580000|2022-02-28 23:39:40|1054.83|1044.03|1054.9|1044.1|1054.9|1044.1|1054.7|1043.9|3
1646091590000|2022-02-28 23:39:50|1055.4|1044.6|1055.25|1044.45|1055.63|1044.83|1054.49|1043.69|11
1646091600000|2022-02-28 23:40:00|1055.63|1044.83|1054.4|1043.6|1055.78|1044.98|1054.4|1043.6|5
1646091610000|2022-02-28 23:40:10|1053.8|1043|1053.9|1043.1|1053.9|1043.1|1053.8|1043|2
1646091620000|2022-02-28 23:40:20|1053.73|1042.93|1053.61|1042.81|1053.9|1043.1|1053.57|1042.77|8
1646091630000|2022-02-28 23:40:30|1053.47|1042.67|1053.61|1042.81|1053.69|1042.89|1053.47|1042.67|3
1646091640000|2022-02-28 23:40:40|1053.62|1042.82|1053.61|1042.81|1053.7|1042.9|1053.61|1042.81|3
1646091650000|2022-02-28 23:40:50|1053.55|1042.75|1053.42|1042.62|1053.69|1042.89|1053.42|1042.62|3
1646091660000|2022-02-28 23:41:00|1053.69|1042.89|1053.87|1043.07|1053.87|1043.07|1053.69|1042.89|4
1646091670000|2022-02-28 23:41:10|1053.69|1042.89|1053.61|1042.81|1053.69|1042.89|1053.61|1042.81|2
1646091680000|2022-02-28 23:41:20|1053.19|1042.39|1053.82|1043.02|1053.82|1043.02|1053|1042.2|5
1646091690000|2022-02-28 23:41:30|1053.4|1042.6|1053.82|1043.02|1053.82|1043.02|1053.4|1042.6|2
1646091700000|2022-02-28 23:41:40|1053.65|1042.85|1053.9|1043.1|1053.9|1043.1|1053.58|1042.78|3
1646091720000|2022-02-28 23:42:00|1053.74|1042.94|1053.42|1042.62|1053.9|1043.1|1053|1042.2|5
1646091730000|2022-02-28 23:42:10|1053.72|1042.92|1054.12|1043.32|1054.5|1043.7|1053.4|1042.6|6
1646091740000|2022-02-28 23:42:20|1054.17|1043.37|1054.5|1043.7|1054.6|1043.8|1054.17|1043.37|3
1646091750000|2022-02-28 23:42:30|1054|1043.2|1053.9|1043.1|1054|1043.2|1053.9|1043.1|2
1646091770000|2022-02-28 23:42:50|1054.4|1043.6|1054.9|1044.1|1054.9|1044.1|1054.4|1043.6|4
1646091780000|2022-02-28 23:43:00|1054.99|1044.19|1055.63|1044.83|1055.63|1044.83|1054.9|1044.1|7
1646091790000|2022-02-28 23:43:10|1055.53|1044.73|1055.53|1044.73|1055.53|1044.73|1055.38|1044.58|3
1646091800000|2022-02-28 23:43:20|1055.76|1044.96|1056.53|1045.73|1056.53|1045.73|1055.76|1044.96|7
1646091810000|2022-02-28 23:43:30|1056.06|1045.26|1055.9|1045.1|1056.28|1045.48|1055.9|1045.1|5
1646091830000|2022-02-28 23:43:50|1056.4|1045.6|1056.4|1045.6|1056.4|1045.6|1056.4|1045.6|1
1646091850000|2022-02-28 23:44:10|1055.9|1045.1|1055.9|1045.1|1055.9|1045.1|1055.15|1044.35|5
1646091870000|2022-02-28 23:44:30|1055.74|1044.94|1055.9|1045.1|1055.9|1045.1|1055.74|1044.94|2
1646091880000|2022-02-28 23:44:40|1055.63|1044.83|1055.63|1044.83|1055.63|1044.83|1055.63|1044.83|1
1646091890000|2022-02-28 23:44:50|1055.8|1045|1055.64|1044.84|1055.8|1045|1055.64|1044.84|2
1646091900000|2022-02-28 23:45:00|1055.3|1044.5|1056.51|1045.71|1056.51|1045.71|1055.3|1044.5|12
1646091910000|2022-02-28 23:45:10|1056.82|1046.02|1056.9|1046.1|1056.9|1046.1|1056.46|1045.66|12
1646091920000|2022-02-28 23:45:20|1056.91|1046.11|1057.9|1047.1|1057.9|1047.1|1056.91|1046.11|9
1646091930000|2022-02-28 23:45:30|1058.07|1047.27|1058.22|1047.42|1058.22|1047.42|1057.9|1047.1|3
1646091940000|2022-02-28 23:45:40|1057.9|1047.1|1057.9|1047.1|1057.9|1047.1|1057.88|1047.08|3
1646091950000|2022-02-28 23:45:50|1057.79|1046.99|1057.9|1047.1|1057.9|1047.1|1057.79|1046.99|2
1646091960000|2022-02-28 23:46:00|1057.15|1046.35|1057.44|1046.64|1057.65|1046.85|1057.15|1046.35|6
1646091970000|2022-02-28 23:46:10|1057.65|1046.85|1057.65|1046.85|1057.71|1046.91|1057.21|1046.41|8
1646091980000|2022-02-28 23:46:20|1057.15|1046.35|1056.9|1046.1|1057.15|1046.35|1056.9|1046.1|2
1646091990000|2022-02-28 23:46:30|1056.05|1045.25|1055.9|1045.1|1056.69|1045.89|1055.6|1044.8|9
1646092000000|2022-02-28 23:46:40|1055.4|1044.6|1054.73|1043.93|1055.4|1044.6|1054.73|1043.93|3
1646092010000|2022-02-28 23:46:50|1054.71|1043.91|1053.9|1043.1|1054.74|1043.94|1053.84|1043.04|9
1646092020000|2022-02-28 23:47:00|1053.5|1042.7|1054.2|1043.4|1054.2|1043.4|1053.5|1042.7|5
1646092030000|2022-02-28 23:47:10|1054.31|1043.51|1054.53|1043.73|1054.53|1043.73|1054.31|1043.51|2
1646092040000|2022-02-28 23:47:20|1054.65|1043.85|1054.59|1043.79|1054.67|1043.87|1054.17|1043.37|8
1646092050000|2022-02-28 23:47:30|1054.17|1043.37|1054.34|1043.54|1054.59|1043.79|1054.05|1043.25|7
1646092060000|2022-02-28 23:47:40|1054.57|1043.77|1054.65|1043.85|1054.65|1043.85|1054.57|1043.77|2
1646092070000|2022-02-28 23:47:50|1054.78|1043.98|1055|1044.2|1055|1044.2|1054.78|1043.98|6
1646092080000|2022-02-28 23:48:00|1055.06|1044.26|1055.27|1044.47|1055.53|1044.73|1054.9|1044.1|6
1646092090000|2022-02-28 23:48:10|1055.25|1044.45|1054.9|1044.1|1055.25|1044.45|1054.9|1044.1|3
1646092100000|2022-02-28 23:48:20|1054.99|1044.19|1054.9|1044.1|1055.06|1044.26|1054.9|1044.1|6
1646092110000|2022-02-28 23:48:30|1055.06|1044.26|1055.06|1044.26|1055.06|1044.26|1055.06|1044.26|1
1646092120000|2022-02-28 23:48:40|1055.6|1044.8|1055.56|1044.76|1055.6|1044.8|1055.56|1044.76|2
1646092130000|2022-02-28 23:48:50|1055.38|1044.58|1055.9|1045.1|1055.9|1045.1|1055.36|1044.56|6
1646092140000|2022-02-28 23:49:00|1055.91|1045.11|1055.91|1045.11|1055.91|1045.11|1055.91|1045.11|1
1646092150000|2022-02-28 23:49:10|1056.28|1045.48|1056.28|1045.48|1056.28|1045.48|1056.28|1045.48|1
1646092160000|2022-02-28 23:49:20|1056.16|1045.36|1056.26|1045.46|1056.51|1045.71|1056.01|1045.21|7
1646092170000|2022-02-28 23:49:30|1056.01|1045.21|1056.9|1046.1|1056.91|1046.11|1056.01|1045.21|7
1646092180000|2022-02-28 23:49:40|1057.05|1046.25|1057.22|1046.42|1057.22|1046.42|1057.05|1046.25|2
1646092190000|2022-02-28 23:49:50|1057.4|1046.6|1057.47|1046.67|1057.68|1046.88|1057.4|1046.6|3
1646092200000|2022-02-28 23:50:00|1057.65|1046.85|1057.65|1046.85|1057.65|1046.85|1057.37|1046.57|6
1646092210000|2022-02-28 23:50:10|1057.5|1046.7|1057.65|1046.85|1057.65|1046.85|1057.25|1046.45|3
1646092220000|2022-02-28 23:50:20|1057.69|1046.89|1057.9|1047.1|1057.9|1047.1|1057.69|1046.89|6
1646092230000|2022-02-28 23:50:30|1057.79|1046.99|1057.9|1047.1|1057.9|1047.1|1057.79|1046.99|2
1646092240000|2022-02-28 23:50:40|1058.31|1047.51|1058.31|1047.51|1058.31|1047.51|1058.31|1047.51|1
1646092250000|2022-02-28 23:50:50|1058.4|1047.6|1058.4|1047.6|1058.4|1047.6|1058.4|1047.6|1
1646092270000|2022-02-28 23:51:10|1058.45|1047.65|1058.4|1047.6|1058.5|1047.7|1058.4|1047.6|3
1646092290000|2022-02-28 23:51:30|1058.58|1047.78|1058.87|1048.07|1058.87|1048.07|1058.58|1047.78|4
1646092300000|2022-02-28 23:51:40|1058.84|1048.04|1058.84|1048.04|1059.09|1048.29|1058.84|1048.04|6
1646092310000|2022-02-28 23:51:50|1058.73|1047.93|1058.2|1047.4|1058.73|1047.93|1058.2|1047.4|2
1646092320000|2022-02-28 23:52:00|1058.05|1047.25|1057.74|1046.94|1058.05|1047.25|1057.74|1046.94|3
1646092330000|2022-02-28 23:52:10|1057.8|1047|1057.75|1046.95|1057.9|1047.1|1057.25|1046.45|6
1646092340000|2022-02-28 23:52:20|1057.9|1047.1|1057.9|1047.1|1057.9|1047.1|1057.9|1047.1|1
1646092350000|2022-02-28 23:52:30|1057.84|1047.04|1057.43|1046.63|1057.84|1047.04|1056.9|1046.1|10
1646092360000|2022-02-28 23:52:40|1057.15|1046.35|1057.05|1046.25|1057.55|1046.75|1056.9|1046.1|8
1646092390000|2022-02-28 23:53:10|1056.9|1046.1|1056.9|1046.1|1056.9|1046.1|1056.9|1046.1|1
1646092400000|2022-02-28 23:53:20|1056.4|1045.6|1056.82|1046.02|1056.82|1046.02|1056.4|1045.6|2
1646092410000|2022-02-28 23:53:30|1056.4|1045.6|1056.4|1045.6|1056.4|1045.6|1056.4|1045.6|1
1646092420000|2022-02-28 23:53:40|1056.69|1045.89|1056.9|1046.1|1056.9|1046.1|1056.65|1045.85|4
1646092430000|2022-02-28 23:53:50|1056.87|1046.07|1056.18|1045.38|1056.87|1046.07|1056.16|1045.36|4
1646092440000|2022-02-28 23:54:00|1056.03|1045.23|1056.03|1045.23|1056.28|1045.48|1056.03|1045.23|3
1646092460000|2022-02-28 23:54:20|1056.32|1045.52|1056.82|1046.02|1056.82|1046.02|1056.32|1045.52|7
1646092480000|2022-02-28 23:54:40|1056.74|1045.94|1056.74|1045.94|1056.74|1045.94|1056.42|1045.62|3
1646092490000|2022-02-28 23:54:50|1056.52|1045.72|1057.09|1046.29|1057.09|1046.29|1056.52|1045.72|7
1646092500000|2022-02-28 23:55:00|1057.25|1046.45|1057.25|1046.45|1057.25|1046.45|1057.25|1046.45|1
1646092510000|2022-02-28 23:55:10|1057.09|1046.29|1057.09|1046.29|1057.45|1046.65|1057.09|1046.29|4
1646092520000|2022-02-28 23:55:20|1057.25|1046.45|1057.73|1046.93|1057.73|1046.93|1057.07|1046.27|8
1646092530000|2022-02-28 23:55:30|1057.77|1046.97|1058.1|1047.3|1058.1|1047.3|1057.77|1046.97|3
1646092540000|2022-02-28 23:55:40|1058.08|1047.28|1058.1|1047.3|1058.1|1047.3|1058.08|1047.28|2
1646092550000|2022-02-28 23:55:50|1057.97|1047.17|1057.77|1046.97|1057.97|1047.17|1057.77|1046.97|2
1646092560000|2022-02-28 23:56:00|1057.88|1047.08|1057.05|1046.25|1057.88|1047.08|1057.05|1046.25|12
1646092570000|2022-02-28 23:56:10|1057.21|1046.41|1057.26|1046.46|1057.26|1046.46|1057.1|1046.3|3
1646092580000|2022-02-28 23:56:20|1057.1|1046.3|1057.34|1046.54|1057.34|1046.54|1057.05|1046.25|3
1646092590000|2022-02-28 23:56:30|1057.05|1046.25|1057.84|1047.04|1057.84|1047.04|1057.05|1046.25|6
1646092610000|2022-02-28 23:56:50|1057.9|1047.1|1058.1|1047.3|1058.16|1047.36|1057.9|1047.1|4
1646092620000|2022-02-28 23:57:00|1058.01|1047.21|1058.53|1047.73|1058.54|1047.74|1058|1047.2|8
1646092630000|2022-02-28 23:57:10|1058.54|1047.74|1058.54|1047.74|1058.54|1047.74|1058.54|1047.74|1
1646092640000|2022-02-28 23:57:20|1058.1|1047.3|1058.1|1047.3|1058.1|1047.3|1058.1|1047.3|1
1646092650000|2022-02-28 23:57:30|1058.19|1047.39|1058.2|1047.4|1058.2|1047.4|1058.1|1047.3|3
1646092670000|2022-02-28 23:57:50|1058.26|1047.46|1058.45|1047.65|1058.45|1047.65|1058.15|1047.35|4
1646092680000|2022-02-28 23:58:00|1058.72|1047.92|1059.16|1048.36|1059.16|1048.36|1058.72|1047.92|6
1646092690000|2022-02-28 23:58:10|1059.17|1048.37|1059.95|1049.15|1059.95|1049.15|1059.17|1048.37|6
1646092700000|2022-02-28 23:58:20|1059.9|1049.1|1058.57|1047.77|1059.9|1049.1|1058.15|1047.35|10
1646092710000|2022-02-28 23:58:30|1058.15|1047.35|1059|1048.2|1059|1048.2|1058.15|1047.35|7
1646092720000|2022-02-28 23:58:40|1059.12|1048.32|1059.43|1048.63|1059.43|1048.63|1058.9|1048.1|9
1646092730000|2022-02-28 23:58:50|1059.31|1048.51|1059.51|1048.71|1059.73|1048.93|1059.31|1048.51|6
1646092740000|2022-02-28 23:59:00|1059.55|1048.75|1059.87|1049.07|1059.87|1049.07|1059.55|1048.75|8
1646092750000|2022-02-28 23:59:10|1059.51|1048.71|1059.68|1048.88|1059.86|1049.06|1059.4|1048.6|5
1646092760000|2022-02-28 23:59:20|1059.8|1049|1059.74|1048.94|1059.8|1049|1059.74|1048.94|2
1646092770000|2022-02-28 23:59:30|1059.57|1048.77|1059.57|1048.77|1059.57|1048.77|1059.15|1048.35|3
1646092780000|2022-02-28 23:59:40|1059.82|1049.02|1059.45|1048.65|1059.82|1049.02|1059.05|1048.25|5
1646092790000|2022-02-28 23:59:50|1059.05|1048.25|1059.05|1048.25|1059.05|1048.25|1059.05|1048.25|1
1646092800000|2022-03-01 00:00:00|1058.9|1048.1|1058.9|1048.1|1059.09|1048.29|1058.83|1048.03|5
1646092810000|2022-03-01 00:00:10|1058.84|1048.04|1058.75|1047.95|1058.84|1048.04|1058.75|1047.95|2
1646092820000|2022-03-01 00:00:20|1058.97|1048.17|1059|1048.2|1059|1048.2|1058.97|1048.17|2
1646092830000|2022-03-01 00:00:30|1059.15|1048.35|1059.83|1049.03|1059.83|1049.03|1059.15|1048.35|9
1646092840000|2022-03-01 00:00:40|1059.75|1048.95|1059.3|1048.5|1059.75|1048.95|1059.3|1048.5|5
1646092860000|2022-03-01 00:01:00|1058.9|1048.1|1058.03|1047.23|1058.9|1048.1|1058.03|1047.23|3
1646092870000|2022-03-01 00:01:10|1057.84|1047.04|1058.34|1047.54|1058.34|1047.54|1057.02|1046.22|14
1646092880000|2022-03-01 00:01:20|1058.61|1047.81|1059.9|1049.1|1060.01|1049.21|1058.61|1047.81|10
1646092890000|2022-03-01 00:01:30|1059.83|1049.03|1060.44|1049.64|1060.53|1049.73|1059.83|1049.03|6
1646092900000|2022-03-01 00:01:40|1060.57|1049.77|1061.9|1051.1|1061.9|1051.1|1060.57|1049.77|11
1646092910000|2022-03-01 00:01:50|1061.96|1051.16|1062.16|1051.36|1062.16|1051.36|1061.86|1051.06|7
1646092920000|2022-03-01 00:02:00|1061.9|1051.1|1064.9|1054.1|1064.9|1054.1|1061.9|1051.1|19
1646092930000|2022-03-01 00:02:10|1065.15|1054.35|1065.4|1054.6|1065.9|1055.1|1065.15|1054.35|15
1646092940000|2022-03-01 00:02:20|1065.9|1055.1|1067.9|1057.1|1067.91|1057.11|1065.9|1055.1|17
1646092950000|2022-03-01 00:02:30|1067.97|1057.17|1069.9|1059.1|1069.9|1059.1|1067.4|1056.6|18
1646092960000|2022-03-01 00:02:40|1069.4|1058.6|1070.4|1059.6|1071.08|1060.28|1069.4|1058.6|18
1646092970000|2022-03-01 00:02:50|1070.6|1059.8|1071.34|1060.54|1071.34|1060.54|1070.6|1059.8|10
1646092980000|2022-03-01 00:03:00|1071.33|1060.53|1070.95|1060.15|1071.34|1060.54|1070.4|1059.6|13
1646092990000|2022-03-01 00:03:10|1070.9|1060.1|1070.92|1060.12|1071|1060.2|1070.75|1059.95|8
1646093000000|2022-03-01 00:03:20|1070.76|1059.96|1069.9|1059.1|1070.81|1060.01|1069.9|1059.1|7
1646093010000|2022-03-01 00:03:30|1069.72|1058.92|1070.4|1059.6|1070.84|1060.04|1069.72|1058.92|10
1646093020000|2022-03-01 00:03:40|1070.2|1059.4|1068.4|1057.6|1070.4|1059.6|1068|1057.2|9
1646093030000|2022-03-01 00:03:50|1067.9|1057.1|1067.9|1057.1|1068.4|1057.6|1067.57|1056.77|8
1646093040000|2022-03-01 00:04:00|1068.3|1057.5|1068.9|1058.1|1068.9|1058.1|1067.9|1057.1|11
1646093050000|2022-03-01 00:04:10|1069.05|1058.25|1070.04|1059.24|1070.04|1059.24|1069.05|1058.25|6
1646093060000|2022-03-01 00:04:20|1070.4|1059.6|1071.94|1061.14|1072.22|1061.42|1070.4|1059.6|12
1646093070000|2022-03-01 00:04:30|1072.05|1061.25|1072.81|1062.01|1072.93|1062.13|1072.05|1061.25|7
1646093080000|2022-03-01 00:04:40|1072.93|1062.13|1072|1061.2|1072.93|1062.13|1072|1061.2|8
1646093090000|2022-03-01 00:04:50|1072.03|1061.23|1072.03|1061.23|1072.33|1061.53|1072.02|1061.22|6
1646093100000|2022-03-01 00:05:00|1072.75|1061.95|1072.28|1061.48|1072.77|1061.97|1072.18|1061.38|11
1646093110000|2022-03-01 00:05:10|1072.38|1061.58|1072.85|1062.05|1072.9|1062.1|1072.38|1061.58|7
1646093120000|2022-03-01 00:05:20|1072.65|1061.85|1071.72|1060.92|1072.93|1062.13|1071.03|1060.23|17
1646093130000|2022-03-01 00:05:30|1071.92|1061.12|1071.93|1061.13|1072.29|1061.49|1071.9|1061.1|8
1646093140000|2022-03-01 00:05:40|1072.14|1061.34|1071.86|1061.06|1072.5|1061.7|1071.8|1061|6
1646093150000|2022-03-01 00:05:50|1071.93|1061.13|1071.93|1061.13|1071.93|1061.13|1071.93|1061.13|1
1646093160000|2022-03-01 00:06:00|1071.83|1061.03|1071.7|1060.9|1071.83|1061.03|1071.7|1060.9|2
1646093170000|2022-03-01 00:06:10|1071.77|1060.97|1071.55|1060.75|1071.77|1060.97|1070.9|1060.1|11
1646093180000|2022-03-01 00:06:20|1071.7|1060.9|1071.7|1060.9|1071.7|1060.9|1071.2|1060.4|7
1646093190000|2022-03-01 00:06:30|1071.34|1060.54|1068.75|1057.95|1071.6|1060.8|1068.75|1057.95|11
1646093200000|2022-03-01 00:06:40|1068.9|1058.1|1067.9|1057.1|1068.9|1058.1|1067.9|1057.1|4
1646093210000|2022-03-01 00:06:50|1068.4|1057.6|1067.9|1057.1|1068.4|1057.6|1067.9|1057.1|7
1646093220000|2022-03-01 00:07:00|1067.6|1056.8|1066.57|1055.77|1067.6|1056.8|1066.31|1055.51|10
1646093230000|2022-03-01 00:07:10|1066.15|1055.35|1063.9|1053.1|1066.4|1055.6|1063.9|1053.1|12
1646093240000|2022-03-01 00:07:20|1063.82|1053.02|1063.52|1052.72|1063.82|1053.02|1063.02|1052.22|7
1646093250000|2022-03-01 00:07:30|1063.75|1052.95|1063.97|1053.17|1063.97|1053.17|1063.7|1052.9|4
1646093260000|2022-03-01 00:07:40|1064.12|1053.32|1064.4|1053.6|1064.9|1054.1|1063.9|1053.1|11
1646093270000|2022-03-01 00:07:50|1064.7|1053.9|1065.4|1054.6|1065.4|1054.6|1064.7|1053.9|8
1646093280000|2022-03-01 00:08:00|1065.45|1054.65|1066.34|1055.54|1066.65|1055.85|1065.4|1054.6|8
1646093290000|2022-03-01 00:08:10|1067.09|1056.29|1067.19|1056.39|1067.55|1056.75|1066.9|1056.1|9
1646093300000|2022-03-01 00:08:20|1066.9|1056.1|1067.4|1056.6|1067.65|1056.85|1066.9|1056.1|5
1646093310000|2022-03-01 00:08:30|1067.45|1056.65|1067.4|1056.6|1067.8|1057|1067.4|1056.6|5
1646093320000|2022-03-01 00:08:40|1067.9|1057.1|1067.32|1056.52|1067.9|1057.1|1067.32|1056.52|11
1646093330000|2022-03-01 00:08:50|1067.7|1056.9|1067.32|1056.52|1067.7|1056.9|1067.32|1056.52|3
1646093340000|2022-03-01 00:09:00|1067.48|1056.68|1067.93|1057.13|1067.93|1057.13|1067.4|1056.6|11
1646093350000|2022-03-01 00:09:10|1068.1|1057.3|1068.76|1057.96|1068.76|1057.96|1068.1|1057.3|5
1646093360000|2022-03-01 00:09:20|1069.1|1058.3|1069.3|1058.5|1069.4|1058.6|1068.95|1058.15|13
1646093370000|2022-03-01 00:09:30|1069.25|1058.45|1069.18|1058.38|1069.25|1058.45|1068.99|1058.19|9
1646093380000|2022-03-01 00:09:40|1069.3|1058.5|1069.44|1058.64|1069.44|1058.64|1069.3|1058.5|3
1646093390000|2022-03-01 00:09:50|1069.25|1058.45|1069.25|1058.45|1069.45|1058.65|1069.25|1058.45|3
1646093400000|2022-03-01 00:10:00|1069.41|1058.61|1069.1|1058.3|1069.41|1058.61|1069.07|1058.27|5
1646093410000|2022-03-01 00:10:10|1069.21|1058.41|1070.9|1060.1|1071.1|1060.3|1069.21|1058.41|14
1646093420000|2022-03-01 00:10:20|1070.85|1060.05|1070.9|1060.1|1071.12|1060.32|1070.85|1060.05|9
1646093430000|2022-03-01 00:10:30|1070.95|1060.15|1070.95|1060.15|1070.95|1060.15|1070.95|1060.15|1
1646093440000|2022-03-01 00:10:40|1070.9|1060.1|1070.9|1060.1|1070.9|1060.1|1070.9|1060.1|1
1646093460000|2022-03-01 00:11:00|1071|1060.2|1070.05|1059.25|1071|1060.2|1070.05|1059.25|3
1646093470000|2022-03-01 00:11:10|1069.9|1059.1|1071.07|1060.27|1071.1|1060.3|1069.81|1059.01|8
1646093480000|2022-03-01 00:11:20|1070.98|1060.18|1071.92|1061.12|1071.93|1061.13|1070.98|1060.18|14
1646093490000|2022-03-01 00:11:30|1072.06|1061.26|1072.83|1062.03|1073.03|1062.23|1072.06|1061.26|16
1646093500000|2022-03-01 00:11:40|1072.96|1062.16|1073.05|1062.25|1073.05|1062.25|1072.83|1062.03|16
1646093510000|2022-03-01 00:11:50|1072.98|1062.18|1074|1063.2|1074.21|1063.41|1072.9|1062.1|14
1646093520000|2022-03-01 00:12:00|1074.05|1063.25|1075.06|1064.26|1075.06|1064.26|1073.9|1063.1|19
1646093530000|2022-03-01 00:12:10|1075.15|1064.35|1075.91|1065.11|1075.92|1065.12|1074.9|1064.1|10
1646093540000|2022-03-01 00:12:20|1075.9|1065.1|1074.63|1063.83|1075.9|1065.1|1074.6|1063.8|13
1646093550000|2022-03-01 00:12:30|1074.4|1063.6|1073.21|1062.41|1074.4|1063.6|1073.21|1062.41|10
1646093560000|2022-03-01 00:12:40|1072.9|1062.1|1072.55|1061.75|1073.6|1062.8|1072.55|1061.75|8
1646093570000|2022-03-01 00:12:50|1072.73|1061.93|1071.9|1061.1|1072.73|1061.93|1071.9|1061.1|13
1646093580000|2022-03-01 00:13:00|1071.7|1060.9|1070.9|1060.1|1071.7|1060.9|1070.9|1060.1|2
1646093590000|2022-03-01 00:13:10|1071.12|1060.32|1070.86|1060.06|1071.4|1060.6|1070.83|1060.03|13
1646093600000|2022-03-01 00:13:20|1070.05|1059.25|1069.5|1058.7|1070.05|1059.25|1069.5|1058.7|6
1646093610000|2022-03-01 00:13:30|1069.9|1059.1|1068.9|1058.1|1069.9|1059.1|1068.9|1058.1|7
1646093620000|2022-03-01 00:13:40|1069.15|1058.35|1069.3|1058.5|1069.43|1058.63|1068.9|1058.1|12
1646093630000|2022-03-01 00:13:50|1068.9|1058.1|1069.42|1058.62|1069.42|1058.62|1068.9|1058.1|3
1646093640000|2022-03-01 00:14:00|1069.3|1058.5|1068.9|1058.1|1069.8|1059|1068.59|1057.79|13
1646093650000|2022-03-01 00:14:10|1068.65|1057.85|1069.92|1059.12|1069.92|1059.12|1068.54|1057.74|16
1646093660000|2022-03-01 00:14:20|1069.9|1059.1|1069.9|1059.1|1069.93|1059.13|1069.88|1059.08|7
1646093670000|2022-03-01 00:14:30|1069.4|1058.6|1069.74|1058.94|1069.74|1058.94|1069.4|1058.6|4
1646093680000|2022-03-01 00:14:40|1069.9|1059.1|1069.9|1059.1|1069.9|1059.1|1069.62|1058.82|8
1646093690000|2022-03-01 00:14:50|1069.88|1059.08|1069.4|1058.6|1069.9|1059.1|1069.4|1058.6|6
1646093700000|2022-03-01 00:15:00|1069.42|1058.62|1067.9|1057.1|1069.42|1058.62|1067.84|1057.04|8
1646093710000|2022-03-01 00:15:10|1067.81|1057.01|1067.9|1057.1|1067.9|1057.1|1067.81|1057.01|2
1646093720000|2022-03-01 00:15:20|1067.84|1057.04|1068.04|1057.24|1068.45|1057.65|1067.84|1057.04|6
1646093730000|2022-03-01 00:15:30|1067.96|1057.16|1067.9|1057.1|1068.04|1057.24|1067.9|1057.1|5
1646093740000|2022-03-01 00:15:40|1067.85|1057.05|1065.9|1055.1|1067.85|1057.05|1065.9|1055.1|7
1646093750000|2022-03-01 00:15:50|1065.97|1055.17|1065.9|1055.1|1066.06|1055.26|1065.83|1055.03|5
1646093760000|2022-03-01 00:16:00|1065.8|1055|1065.9|1055.1|1065.9|1055.1|1065.8|1055|4
1646093770000|2022-03-01 00:16:10|1066.06|1055.26|1065.84|1055.04|1066.06|1055.26|1065.82|1055.02|6
1646093780000|2022-03-01 00:16:20|1066.2|1055.4|1066.9|1056.1|1067.03|1056.23|1065.65|1054.85|14
1646093790000|2022-03-01 00:16:30|1066.84|1056.04|1066|1055.2|1066.84|1056.04|1066|1055.2|10
1646093800000|2022-03-01 00:16:40|1066.05|1055.25|1065.9|1055.1|1066.05|1055.25|1065.84|1055.04|4
1646093810000|2022-03-01 00:16:50|1064.9|1054.1|1065.62|1054.82|1065.9|1055.1|1064.89|1054.09|14
1646093820000|2022-03-01 00:17:00|1065.4|1054.6|1064.92|1054.12|1065.62|1054.82|1064.9|1054.1|6
1646093830000|2022-03-01 00:17:10|1064.9|1054.1|1064.9|1054.1|1064.9|1054.1|1064.4|1053.6|7
1646093840000|2022-03-01 00:17:20|1064.4|1053.6|1062.73|1051.93|1064.4|1053.6|1062.73|1051.93|8
1646093850000|2022-03-01 00:17:30|1062.8|1052|1063.15|1052.35|1063.65|1052.85|1062.67|1051.87|12
1646093860000|2022-03-01 00:17:40|1062.9|1052.1|1062.87|1052.07|1062.9|1052.1|1062.83|1052.03|6
1646093870000|2022-03-01 00:17:50|1062.79|1051.99|1062.87|1052.07|1063.07|1052.27|1062.79|1051.99|7
1646093880000|2022-03-01 00:18:00|1062.78|1051.98|1062.85|1052.05|1063|1052.2|1062.78|1051.98|3
1646093890000|2022-03-01 00:18:10|1062.9|1052.1|1062.9|1052.1|1063.4|1052.6|1062.87|1052.07|6
1646093900000|2022-03-01 00:18:20|1062.87|1052.07|1062.35|1051.55|1062.87|1052.07|1061.85|1051.05|9
1646093910000|2022-03-01 00:18:30|1061.9|1051.1|1061.65|1050.85|1061.9|1051.1|1061.65|1050.85|2
1646093920000|2022-03-01 00:18:40|1061.15|1050.35|1060.87|1050.07|1061.15|1050.35|1060.85|1050.05|7
1646093930000|2022-03-01 00:18:50|1060.9|1050.1|1060.8|1050|1060.9|1050.1|1060.65|1049.85|7
1646093940000|2022-03-01 00:19:00|1060.34|1049.54|1059.9|1049.1|1060.34|1049.54|1059.9|1049.1|4
1646093950000|2022-03-01 00:19:10|1060.19|1049.39|1061.19|1050.39|1061.19|1050.39|1060.19|1049.39|11
1646093960000|2022-03-01 00:19:20|1060.9|1050.1|1061.42|1050.62|1061.9|1051.1|1060.9|1050.1|10
1646093970000|2022-03-01 00:19:30|1061.1|1050.3|1061.85|1051.05|1061.91|1051.11|1061.1|1050.3|8
1646093980000|2022-03-01 00:19:40|1061.91|1051.11|1063.12|1052.32|1063.15|1052.35|1061.91|1051.11|12
1646093990000|2022-03-01 00:19:50|1062.9|1052.1|1062.84|1052.04|1063.43|1052.63|1062.84|1052.04|9
1646094000000|2022-03-01 00:20:00|1062.8|1052|1063.24|1052.44|1063.53|1052.73|1062.62|1051.82|11
1646094010000|2022-03-01 00:20:10|1063.03|1052.23|1063.41|1052.61|1063.9|1053.1|1062.9|1052.1|14
1646094020000|2022-03-01 00:20:20|1063.71|1052.91|1063.9|1053.1|1064.48|1053.68|1063.4|1052.6|9
1646094030000|2022-03-01 00:20:30|1063.83|1053.03|1064.12|1053.32|1064.22|1053.42|1063.83|1053.03|7
1646094040000|2022-03-01 00:20:40|1064.22|1053.42|1063.85|1053.05|1064.4|1053.6|1063.85|1053.05|6
1646094050000|2022-03-01 00:20:50|1063.95|1053.15|1064.65|1053.85|1064.75|1053.95|1063.95|1053.15|9
1646094060000|2022-03-01 00:21:00|1064.64|1053.84|1063.67|1052.87|1064.85|1054.05|1063.62|1052.82|11
1646094070000|2022-03-01 00:21:10|1063.41|1052.61|1063.17|1052.37|1063.41|1052.61|1063.1|1052.3|5
1646094080000|2022-03-01 00:21:20|1062.95|1052.15|1063.24|1052.44|1063.24|1052.44|1062.78|1051.98|5
1646094090000|2022-03-01 00:21:30|1062.95|1052.15|1063.48|1052.68|1063.48|1052.68|1062.95|1052.15|6
1646094100000|2022-03-01 00:21:40|1063.55|1052.75|1063.55|1052.75|1063.55|1052.75|1063.55|1052.75|1
1646094110000|2022-03-01 00:21:50|1063.67|1052.87|1063.61|1052.81|1064.09|1053.29|1063.61|1052.81|9
1646094120000|2022-03-01 00:22:00|1063.6|1052.8|1063.05|1052.25|1063.61|1052.81|1063.05|1052.25|7
1646094130000|2022-03-01 00:22:10|1062.9|1052.1|1063.12|1052.32|1063.54|1052.74|1062.9|1052.1|7
1646094140000|2022-03-01 00:22:20|1063.2|1052.4|1063.47|1052.67|1063.55|1052.75|1062.9|1052.1|13
1646094150000|2022-03-01 00:22:30|1063.05|1052.25|1062.9|1052.1|1063.47|1052.67|1062.9|1052.1|5
1646094160000|2022-03-01 00:22:40|1062.76|1051.96|1062.77|1051.97|1062.79|1051.99|1062.76|1051.96|4
1646094170000|2022-03-01 00:22:50|1062.79|1051.99|1063.09|1052.29|1063.4|1052.6|1062.65|1051.85|9
1646094180000|2022-03-01 00:23:00|1062.9|1052.1|1063.4|1052.6|1063.4|1052.6|1062.9|1052.1|7
1646094190000|2022-03-01 00:23:10|1063.47|1052.67|1063.5|1052.7|1063.75|1052.95|1063.47|1052.67|6
1646094200000|2022-03-01 00:23:20|1063.49|1052.69|1062.47|1051.67|1063.49|1052.69|1062.47|1051.67|4
1646094210000|2022-03-01 00:23:30|1062.57|1051.77|1062.48|1051.68|1062.62|1051.82|1062.48|1051.68|6
1646094220000|2022-03-01 00:23:40|1062.72|1051.92|1063.4|1052.6|1063.62|1052.82|1062.72|1051.92|13
1646094230000|2022-03-01 00:23:50|1063.9|1053.1|1064.28|1053.48|1064.4|1053.6|1063.9|1053.1|3
1646094240000|2022-03-01 00:24:00|1063.9|1053.1|1063.4|1052.6|1064.46|1053.66|1063.4|1052.6|12
1646094250000|2022-03-01 00:24:10|1063.9|1053.1|1064.24|1053.44|1064.24|1053.44|1063.9|1053.1|2
1646094260000|2022-03-01 00:24:20|1064.45|1053.65|1065.09|1054.29|1065.37|1054.57|1064.45|1053.65|8
1646094270000|2022-03-01 00:24:30|1065.28|1054.48|1065.44|1054.64|1065.44|1054.64|1064.86|1054.06|12
1646094280000|2022-03-01 00:24:40|1065.63|1054.83|1064.91|1054.11|1065.84|1055.04|1064.9|1054.1|9
1646094290000|2022-03-01 00:24:50|1064.85|1054.05|1064.85|1054.05|1064.85|1054.05|1064.85|1054.05|1
1646094300000|2022-03-01 00:25:00|1064.79|1053.99|1064.14|1053.34|1064.85|1054.05|1064.14|1053.34|7
1646094310000|2022-03-01 00:25:10|1064.64|1053.84|1064.64|1053.84|1064.64|1053.84|1064.64|1053.84|1
1646094320000|2022-03-01 00:25:20|1064.49|1053.69|1063.83|1053.03|1064.49|1053.69|1063.83|1053.03|3
1646094330000|2022-03-01 00:25:30|1063.9|1053.1|1063.77|1052.97|1063.9|1053.1|1063.77|1052.97|3
1646094340000|2022-03-01 00:25:40|1063.7|1052.9|1063.77|1052.97|1063.77|1052.97|1063.7|1052.9|2
1646094350000|2022-03-01 00:25:50|1063.8|1053|1064.1|1053.3|1064.27|1053.47|1063.77|1052.97|7
1646094360000|2022-03-01 00:26:00|1064.09|1053.29|1065.41|1054.61|1065.8|1055|1063.9|1053.1|12
1646094370000|2022-03-01 00:26:10|1065.57|1054.77|1065.17|1054.37|1065.69|1054.89|1065.12|1054.32|6
1646094380000|2022-03-01 00:26:20|1064.9|1054.1|1065.15|1054.35|1065.35|1054.55|1064.79|1053.99|7
1646094390000|2022-03-01 00:26:30|1065.22|1054.42|1065.55|1054.75|1065.55|1054.75|1065.15|1054.35|8
1646094400000|2022-03-01 00:26:40|1065.79|1054.99|1066.24|1055.44|1066.5|1055.7|1065.77|1054.97|8
1646094410000|2022-03-01 00:26:50|1066.52|1055.72|1066.99|1056.19|1067.06|1056.26|1066.52|1055.72|5
1646094420000|2022-03-01 00:27:00|1067.06|1056.26|1067.9|1057.1|1067.9|1057.1|1066.85|1056.05|8
1646094430000|2022-03-01 00:27:10|1068.15|1057.35|1068.66|1057.86|1068.79|1057.99|1068.15|1057.35|8
1646094440000|2022-03-01 00:27:20|1068.98|1058.18|1068.93|1058.13|1069.25|1058.45|1068.93|1058.13|11
1646094450000|2022-03-01 00:27:30|1069.05|1058.25|1068.84|1058.04|1069.25|1058.45|1068.76|1057.96|7
1646094470000|2022-03-01 00:27:50|1068.83|1058.03|1068.84|1058.04|1068.84|1058.04|1068.83|1058.03|2
1646094480000|2022-03-01 00:28:00|1068.15|1057.35|1068.46|1057.66|1068.53|1057.73|1068.02|1057.22|12
1646094490000|2022-03-01 00:28:10|1068.6|1057.8|1069.83|1059.03|1069.83|1059.03|1068.6|1057.8|13
1646094500000|2022-03-01 00:28:20|1069.9|1059.1|1070.24|1059.44|1070.51|1059.71|1069.81|1059.01|8
1646094510000|2022-03-01 00:28:30|1070.75|1059.95|1069.57|1058.77|1070.75|1059.95|1069.57|1058.77|11
1646094520000|2022-03-01 00:28:40|1069.4|1058.6|1070.59|1059.79|1070.59|1059.79|1069.4|1058.6|10
1646094530000|2022-03-01 00:28:50|1070.75|1059.95|1071.15|1060.35|1071.25|1060.45|1070.4|1059.6|11
1646094540000|2022-03-01 00:29:00|1071.14|1060.34|1070.88|1060.08|1071.16|1060.36|1070.88|1060.08|8
1646094550000|2022-03-01 00:29:10|1070.8|1060|1071.65|1060.85|1071.65|1060.85|1070.8|1060|7
1646094560000|2022-03-01 00:29:20|1071.55|1060.75|1070.9|1060.1|1071.75|1060.95|1070.84|1060.04|8
1646094570000|2022-03-01 00:29:30|1071.4|1060.6|1071.44|1060.64|1071.65|1060.85|1071.12|1060.32|6
1646094580000|2022-03-01 00:29:40|1071.04|1060.24|1071.04|1060.24|1071.54|1060.74|1071.04|1060.24|6
1646094590000|2022-03-01 00:29:50|1071.44|1060.64|1070.78|1059.98|1071.44|1060.64|1070.51|1059.71|11
1646094600000|2022-03-01 00:30:00|1070.8|1060|1069.82|1059.02|1070.8|1060|1069.82|1059.02|5
1646094610000|2022-03-01 00:30:10|1069.9|1059.1|1069.9|1059.1|1069.9|1059.1|1069.9|1059.1|1
1646094620000|2022-03-01 00:30:20|1070.15|1059.35|1071.3|1060.5|1071.31|1060.51|1070.15|1059.35|13
1646094630000|2022-03-01 00:30:30|1071.45|1060.65|1071.9|1061.1|1072.34|1061.54|1071.3|1060.5|12
1646094640000|2022-03-01 00:30:40|1071.83|1061.03|1070.69|1059.89|1071.9|1061.1|1070.69|1059.89|10
1646094650000|2022-03-01 00:30:50|1070.47|1059.67|1069.9|1059.1|1070.61|1059.81|1069.9|1059.1|6
1646094660000|2022-03-01 00:31:00|1069.84|1059.04|1069.81|1059.01|1069.84|1059.04|1069.62|1058.82|9
1646094670000|2022-03-01 00:31:10|1069.82|1059.02|1069.56|1058.76|1069.9|1059.1|1069.56|1058.76|4
1646094680000|2022-03-01 00:31:20|1069.63|1058.83|1070.34|1059.54|1070.34|1059.54|1069.56|1058.76|6
1646094690000|2022-03-01 00:31:30|1070.09|1059.29|1070.75|1059.95|1071.25|1060.45|1070.09|1059.29|10
1646094700000|2022-03-01 00:31:40|1070.97|1060.17|1071.55|1060.75|1071.55|1060.75|1070.97|1060.17|4
1646094710000|2022-03-01 00:31:50|1071.62|1060.82|1070.64|1059.84|1071.63|1060.83|1070.64|1059.84|12
1646094720000|2022-03-01 00:32:00|1069.9|1059.1|1069.24|1058.44|1069.9|1059.1|1069.24|1058.44|9
1646094730000|2022-03-01 00:32:10|1069.64|1058.84|1069.64|1058.84|1069.64|1058.84|1069.14|1058.34|7
1646094740000|2022-03-01 00:32:20|1069.75|1058.95|1069.9|1059.1|1070.09|1059.29|1069.75|1058.95|7
1646094750000|2022-03-01 00:32:30|1069.91|1059.11|1070.73|1059.93|1070.73|1059.93|1069.91|1059.11|12
1646094760000|2022-03-01 00:32:40|1070.83|1060.03|1070.9|1060.1|1070.9|1060.1|1070.41|1059.61|9
1646094770000|2022-03-01 00:32:50|1070.79|1059.99|1069.9|1059.1|1070.79|1059.99|1069.88|1059.08|12
1646094780000|2022-03-01 00:33:00|1069.91|1059.11|1070.04|1059.24|1070.04|1059.24|1069.9|1059.1|3
1646094790000|2022-03-01 00:33:10|1070.07|1059.27|1071.5|1060.7|1071.55|1060.75|1070.07|1059.27|14
1646094800000|2022-03-01 00:33:20|1071.94|1061.14|1072.28|1061.48|1072.41|1061.61|1071.9|1061.1|10
1646094810000|2022-03-01 00:33:30|1072.07|1061.27|1072.52|1061.72|1072.52|1061.72|1072.07|1061.27|3
1646094820000|2022-03-01 00:33:40|1072.3|1061.5|1072.89|1062.09|1072.9|1062.1|1072.13|1061.33|10
1646094830000|2022-03-01 00:33:50|1072.69|1061.89|1073.58|1062.78|1073.58|1062.78|1072.27|1061.47|18
1646094840000|2022-03-01 00:34:00|1073.83|1063.03|1073.34|1062.54|1073.96|1063.16|1073.34|1062.54|6
1646094850000|2022-03-01 00:34:10|1073.1|1062.3|1072.59|1061.79|1073.1|1062.3|1072.53|1061.73|8
1646094860000|2022-03-01 00:34:20|1072.65|1061.85|1072.87|1062.07|1072.87|1062.07|1072.59|1061.79|9
1646094870000|2022-03-01 00:34:30|1073.08|1062.28|1073.15|1062.35|1073.15|1062.35|1072.87|1062.07|5
1646094880000|2022-03-01 00:34:40|1072.9|1062.1|1074.1|1063.3|1074.1|1063.3|1072.9|1062.1|11
1646094890000|2022-03-01 00:34:50|1074.22|1063.42|1073.93|1063.13|1074.22|1063.42|1073.9|1063.1|10
1646094900000|2022-03-01 00:35:00|1073.96|1063.16|1073.25|1062.45|1073.96|1063.16|1073.25|1062.45|2
1646094920000|2022-03-01 00:35:20|1073.65|1062.85|1073.45|1062.65|1073.65|1062.85|1073.03|1062.23|8
1646094930000|2022-03-01 00:35:30|1073.2|1062.4|1073.03|1062.23|1073.45|1062.65|1073.03|1062.23|6
1646094940000|2022-03-01 00:35:40|1073.34|1062.54|1073.03|1062.23|1073.34|1062.54|1073.03|1062.23|2
1646094950000|2022-03-01 00:35:50|1073.45|1062.65|1073.9|1063.1|1073.9|1063.1|1073.45|1062.65|5
1646094960000|2022-03-01 00:36:00|1073.91|1063.11|1074.85|1064.05|1074.95|1064.15|1073.9|1063.1|9
1646094970000|2022-03-01 00:36:10|1074.91|1064.11|1074.87|1064.07|1074.92|1064.12|1074.87|1064.07|3
1646094980000|2022-03-01 00:36:20|1074.9|1064.1|1074.41|1063.61|1074.9|1064.1|1074.32|1063.52|11
1646094990000|2022-03-01 00:36:30|1074.1|1063.3|1073.9|1063.1|1074.41|1063.61|1073.9|1063.1|4
1646095000000|2022-03-01 00:36:40|1074.4|1063.6|1074.6|1063.8|1074.6|1063.8|1073.9|1063.1|9
1646095010000|2022-03-01 00:36:50|1074.52|1063.72|1073.71|1062.91|1074.52|1063.72|1073.6|1062.8|12
1646095020000|2022-03-01 00:37:00|1073.9|1063.1|1073.9|1063.1|1073.9|1063.1|1073.9|1063.1|1
1646095030000|2022-03-01 00:37:10|1073.99|1063.19|1074.9|1064.1|1074.9|1064.1|1073.99|1063.19|3
1646095040000|2022-03-01 00:37:20|1074.83|1064.03|1074.53|1063.73|1074.83|1064.03|1074.4|1063.6|5
1646095050000|2022-03-01 00:37:30|1074.52|1063.72|1074.03|1063.23|1074.53|1063.73|1074.02|1063.22|5
1646095060000|2022-03-01 00:37:40|1074|1063.2|1074.66|1063.86|1074.66|1063.86|1074|1063.2|7
1646095070000|2022-03-01 00:37:50|1074.76|1063.96|1074.87|1064.07|1074.87|1064.07|1074.76|1063.96|2
1646095080000|2022-03-01 00:38:00|1074.9|1064.1|1075.21|1064.41|1075.21|1064.41|1074.9|1064.1|2
1646095090000|2022-03-01 00:38:10|1075.25|1064.45|1074.9|1064.1|1075.25|1064.45|1074.9|1064.1|2
1646095100000|2022-03-01 00:38:20|1074.68|1063.88|1074.83|1064.03|1074.9|1064.1|1074.68|1063.88|3
1646095110000|2022-03-01 00:38:30|1074.9|1064.1|1074.43|1063.63|1074.95|1064.15|1074.33|1063.53|8
1646095120000|2022-03-01 00:38:40|1074.44|1063.64|1074.9|1064.1|1074.9|1064.1|1074.44|1063.64|4
1646095130000|2022-03-01 00:38:50|1075.02|1064.22|1075.76|1064.96|1075.76|1064.96|1075.02|1064.22|6
1646095140000|2022-03-01 00:39:00|1075.85|1065.05|1075.85|1065.05|1075.85|1065.05|1075.85|1065.05|1
1646095150000|2022-03-01 00:39:10|1076|1065.2|1076.26|1065.46|1076.26|1065.46|1075.9|1065.1|9
1646095160000|2022-03-01 00:39:20|1076.27|1065.47|1076.27|1065.47|1076.27|1065.47|1076.14|1065.34|6
1646095170000|2022-03-01 00:39:30|1076.35|1065.55|1076.88|1066.08|1076.88|1066.08|1076.27|1065.47|7
1646095180000|2022-03-01 00:39:40|1076.83|1066.03|1076.41|1065.61|1076.83|1066.03|1076.41|1065.61|8
1646095190000|2022-03-01 00:39:50|1076.6|1065.8|1076.2|1065.4|1076.6|1065.8|1076.2|1065.4|2
1646095200000|2022-03-01 00:40:00|1076.25|1065.45|1076.1|1065.3|1076.25|1065.45|1076.1|1065.3|2
1646095210000|2022-03-01 00:40:10|1076.6|1065.8|1077.2|1066.4|1077.2|1066.4|1076.6|1065.8|4
1646095220000|2022-03-01 00:40:20|1077.15|1066.35|1076.91|1066.11|1077.15|1066.35|1076.91|1066.11|4
1646095240000|2022-03-01 00:40:40|1077|1066.2|1076.07|1065.27|1077|1066.2|1076.07|1065.27|8
1646095250000|2022-03-01 00:40:50|1075.97|1065.17|1075.4|1064.6|1075.97|1065.17|1075.4|1064.6|5
1646095260000|2022-03-01 00:41:00|1075.51|1064.71|1075.41|1064.61|1075.86|1065.06|1075.02|1064.22|11
1646095270000|2022-03-01 00:41:10|1075.66|1064.86|1075.9|1065.1|1075.9|1065.1|1075.66|1064.86|5
1646095280000|2022-03-01 00:41:20|1076.3|1065.5|1076.27|1065.47|1076.62|1065.82|1076.27|1065.47|5
1646095290000|2022-03-01 00:41:30|1076.05|1065.25|1075.9|1065.1|1076.05|1065.25|1075.9|1065.1|2
1646095300000|2022-03-01 00:41:40|1075.97|1065.17|1075.9|1065.1|1076.48|1065.68|1075.84|1065.04|7
1646095310000|2022-03-01 00:41:50|1075.5|1064.7|1075.1|1064.3|1075.5|1064.7|1075.1|1064.3|3
1646095320000|2022-03-01 00:42:00|1075.64|1064.84|1075.67|1064.87|1075.74|1064.94|1075.59|1064.79|4
1646095330000|2022-03-01 00:42:10|1075.76|1064.96|1076|1065.2|1076|1065.2|1075.76|1064.96|5
1646095340000|2022-03-01 00:42:20|1075.9|1065.1|1075.9|1065.1|1075.9|1065.1|1075.9|1065.1|1
1646095350000|2022-03-01 00:42:30|1075.88|1065.08|1075.7|1064.9|1075.88|1065.08|1075.62|1064.82|5
1646095360000|2022-03-01 00:42:40|1075.77|1064.97|1075.85|1065.05|1075.85|1065.05|1075.77|1064.97|2
1646095370000|2022-03-01 00:42:50|1075.8|1065|1075.77|1064.97|1075.8|1065|1075.77|1064.97|2
1646095380000|2022-03-01 00:43:00|1075.05|1064.25|1075.09|1064.29|1075.55|1064.75|1075.05|1064.25|6
1646095390000|2022-03-01 00:43:10|1075.59|1064.79|1076.15|1065.35|1076.15|1065.35|1075.59|1064.79|7
1646095400000|2022-03-01 00:43:20|1076.09|1065.29|1076.9|1066.1|1076.9|1066.1|1075.9|1065.1|8
1646095410000|2022-03-01 00:43:30|1077.09|1066.29|1076.9|1066.1|1077.09|1066.29|1076.9|1066.1|2
1646095420000|2022-03-01 00:43:40|1077.05|1066.25|1077.05|1066.25|1077.05|1066.25|1077.05|1066.25|1
1646095430000|2022-03-01 00:43:50|1077.1|1066.3|1076.84|1066.04|1077.1|1066.3|1076.84|1066.04|3
1646095440000|2022-03-01 00:44:00|1076.85|1066.05|1076.9|1066.1|1076.9|1066.1|1076.85|1066.05|2
1646095450000|2022-03-01 00:44:10|1076.97|1066.17|1079.75|1068.95|1079.75|1068.95|1076.97|1066.17|8
1646095460000|2022-03-01 00:44:20|1080.07|1069.27|1080.9|1070.1|1080.9|1070.1|1080.05|1069.25|9
1646095470000|2022-03-01 00:44:30|1080.78|1069.98|1080.83|1070.03|1080.9|1070.1|1080.4|1069.6|7
1646095480000|2022-03-01 00:44:40|1080.9|1070.1|1080.1|1069.3|1080.96|1070.16|1080.1|1069.3|7
1646095490000|2022-03-01 00:44:50|1079.9|1069.1|1079.15|1068.35|1079.9|1069.1|1079.15|1068.35|8
1646095500000|2022-03-01 00:45:00|1079.65|1068.85|1079.9|1069.1|1079.9|1069.1|1079.25|1068.45|4
1646095510000|2022-03-01 00:45:10|1080.12|1069.32|1081.9|1071.1|1081.9|1071.1|1080.12|1069.32|14
1646095520000|2022-03-01 00:45:20|1082.05|1071.25|1082.93|1072.13|1082.93|1072.13|1082.05|1071.25|9
1646095530000|2022-03-01 00:45:30|1082.91|1072.11|1082.65|1071.85|1082.93|1072.13|1082.25|1071.45|6
1646095540000|2022-03-01 00:45:40|1082.3|1071.5|1082.2|1071.4|1082.3|1071.5|1082.2|1071.4|3
1646095550000|2022-03-01 00:45:50|1082.65|1071.85|1082.77|1071.97|1082.8|1072|1082.65|1071.85|8
1646095560000|2022-03-01 00:46:00|1082.76|1071.96|1084.79|1073.99|1084.94|1074.14|1082.3|1071.5|18
1646095570000|2022-03-01 00:46:10|1084.9|1074.1|1085.9|1075.1|1086.9|1076.1|1084.9|1074.1|11
1646095580000|2022-03-01 00:46:20|1085.95|1075.15|1084.9|1074.1|1085.95|1075.15|1084.89|1074.09|14
1646095590000|2022-03-01 00:46:30|1085.4|1074.6|1084.35|1073.55|1085.4|1074.6|1084.35|1073.55|7
1646095600000|2022-03-01 00:46:40|1084.05|1073.25|1082.47|1071.67|1084.46|1073.66|1082.47|1071.67|8
1646095610000|2022-03-01 00:46:50|1081.95|1071.15|1081.68|1070.88|1081.95|1071.15|1081.68|1070.88|5
1646095620000|2022-03-01 00:47:00|1081.6|1070.8|1081|1070.2|1081.68|1070.88|1081|1070.2|3
1646095630000|2022-03-01 00:47:10|1080.9|1070.1|1080.9|1070.1|1080.9|1070.1|1080.9|1070.1|1
1646095640000|2022-03-01 00:47:20|1081.1|1070.3|1080.35|1069.55|1081.1|1070.3|1080.35|1069.55|2
1646095650000|2022-03-01 00:47:30|1080.08|1069.28|1079.44|1068.64|1080.08|1069.28|1079.44|1068.64|4
1646095660000|2022-03-01 00:47:40|1079.5|1068.7|1078.9|1068.1|1079.5|1068.7|1078.9|1068.1|3
1646095670000|2022-03-01 00:47:50|1079.4|1068.6|1079.75|1068.95|1079.75|1068.95|1078.9|1068.1|8
1646095680000|2022-03-01 00:48:00|1079.68|1068.88|1078.88|1068.08|1079.68|1068.88|1078.87|1068.07|9
1646095690000|2022-03-01 00:48:10|1078.9|1068.1|1079.81|1069.01|1079.81|1069.01|1078.9|1068.1|7
1646095700000|2022-03-01 00:48:20|1079.74|1068.94|1079.55|1068.75|1079.81|1069.01|1079.55|1068.75|6
1646095710000|2022-03-01 00:48:30|1079.05|1068.25|1077.1|1066.3|1079.05|1068.25|1077.1|1066.3|7
1646095720000|2022-03-01 00:48:40|1077|1066.2|1075.9|1065.1|1077|1066.2|1075.88|1065.08|7
1646095730000|2022-03-01 00:48:50|1075.55|1064.75|1075.7|1064.9|1075.9|1065.1|1075.55|1064.75|4
1646095740000|2022-03-01 00:49:00|1075.81|1065.01|1075.15|1064.35|1075.9|1065.1|1074.9|1064.1|10
1646095750000|2022-03-01 00:49:10|1075.22|1064.42|1075.4|1064.6|1075.9|1065.1|1074.9|1064.1|12
1646095760000|2022-03-01 00:49:20|1075.6|1064.8|1075.1|1064.3|1075.6|1064.8|1075.1|1064.3|2
1646095770000|2022-03-01 00:49:30|1074.94|1064.14|1074.84|1064.04|1074.94|1064.14|1074.84|1064.04|3
1646095780000|2022-03-01 00:49:40|1074.9|1064.1|1074.9|1064.1|1075.15|1064.35|1074.9|1064.1|4
1646095790000|2022-03-01 00:49:50|1075.15|1064.35|1075.8|1065|1075.85|1065.05|1075.15|1064.35|7
1646095800000|2022-03-01 00:50:00|1075.89|1065.09|1076.23|1065.43|1076.24|1065.44|1075.89|1065.09|10
1646095810000|2022-03-01 00:50:10|1076.38|1065.58|1076.51|1065.71|1076.51|1065.71|1076.38|1065.58|8
1646095820000|2022-03-01 00:50:20|1076.45|1065.65|1075.19|1064.39|1076.54|1065.74|1075.1|1064.3|7
1646095830000|2022-03-01 00:50:30|1075.49|1064.69|1075.64|1064.84|1075.64|1064.84|1075|1064.2|11
1646095840000|2022-03-01 00:50:40|1075.39|1064.59|1075.95|1065.15|1075.95|1065.15|1075.39|1064.59|5
1646095850000|2022-03-01 00:50:50|1076|1065.2|1075.9|1065.1|1076|1065.2|1075.9|1065.1|3
1646095860000|2022-03-01 00:51:00|1075.66|1064.86|1075.88|1065.08|1075.88|1065.08|1075.13|1064.33|8
1646095870000|2022-03-01 00:51:10|1075.89|1065.09|1076.76|1065.96|1076.9|1066.1|1075.89|1065.09|13
1646095880000|2022-03-01 00:51:20|1076.83|1066.03|1076.52|1065.72|1076.83|1066.03|1076.52|1065.72|3
1646095890000|2022-03-01 00:51:30|1076.02|1065.22|1075.85|1065.05|1076.02|1065.22|1075.71|1064.91|6
1646095900000|2022-03-01 00:51:40|1075.9|1065.1|1076.53|1065.73|1076.53|1065.73|1075.9|1065.1|3
1646095910000|2022-03-01 00:51:50|1076.4|1065.6|1076.9|1066.1|1076.97|1066.17|1076.4|1065.6|10
1646095920000|2022-03-01 00:52:00|1076.97|1066.17|1077.9|1067.1|1077.9|1067.1|1076.9|1066.1|10
1646095930000|2022-03-01 00:52:10|1078|1067.2|1078|1067.2|1078.14|1067.34|1078|1067.2|3
1646095940000|2022-03-01 00:52:20|1077.9|1067.1|1078.52|1067.72|1078.52|1067.72|1077.9|1067.1|10
1646095950000|2022-03-01 00:52:30|1078.53|1067.73|1078.7|1067.9|1078.7|1067.9|1078.08|1067.28|9
1646095960000|2022-03-01 00:52:40|1078.72|1067.92|1078.45|1067.65|1078.72|1067.92|1078.26|1067.46|4
1646095970000|2022-03-01 00:52:50|1078.51|1067.71|1077.9|1067.1|1078.51|1067.71|1077.83|1067.03|5
1646095980000|2022-03-01 00:53:00|1077.64|1066.84|1078.42|1067.62|1078.42|1067.62|1077.64|1066.84|7
1646095990000|2022-03-01 00:53:10|1078.16|1067.36|1078.42|1067.62|1078.42|1067.62|1078.16|1067.36|4
1646096000000|2022-03-01 00:53:20|1078.06|1067.26|1077.9|1067.1|1078.06|1067.26|1077.9|1067.1|2
1646096010000|2022-03-01 00:53:30|1077.75|1066.95|1077.23|1066.43|1077.87|1067.07|1077.05|1066.25|7
1646096020000|2022-03-01 00:53:40|1077.58|1066.78|1077.55|1066.75|1077.67|1066.87|1077.29|1066.49|7
1646096030000|2022-03-01 00:53:50|1077.57|1066.77|1077.57|1066.77|1077.57|1066.77|1077.57|1066.77|1
1646096040000|2022-03-01 00:54:00|1077.65|1066.85|1078.54|1067.74|1078.54|1067.74|1077.26|1066.46|12
1646096050000|2022-03-01 00:54:10|1078.62|1067.82|1079.07|1068.27|1079.2|1068.4|1078.62|1067.82|7
1646096060000|2022-03-01 00:54:20|1078.96|1068.16|1079.13|1068.33|1079.13|1068.33|1078.96|1068.16|6
1646096070000|2022-03-01 00:54:30|1079.12|1068.32|1079.9|1069.1|1079.9|1069.1|1078.9|1068.1|9
1646096080000|2022-03-01 00:54:40|1079.4|1068.6|1079.17|1068.37|1079.4|1068.6|1079.1|1068.3|5
1646096090000|2022-03-01 00:54:50|1079.16|1068.36|1078.95|1068.15|1079.16|1068.36|1078.95|1068.15|4
1646096100000|2022-03-01 00:55:00|1079|1068.2|1078.97|1068.17|1079|1068.2|1078.9|1068.1|3
1646096110000|2022-03-01 00:55:10|1079.15|1068.35|1079.48|1068.68|1079.48|1068.68|1078.9|1068.1|7
1646096120000|2022-03-01 00:55:20|1079.5|1068.7|1079.6|1068.8|1079.6|1068.8|1079.43|1068.63|4
1646096130000|2022-03-01 00:55:30|1079.55|1068.75|1080.08|1069.28|1080.08|1069.28|1079.38|1068.58|7
1646096140000|2022-03-01 00:55:40|1080.2|1069.4|1081.62|1070.82|1081.66|1070.86|1079.91|1069.11|10
1646096150000|2022-03-01 00:55:50|1081.4|1070.6|1081.35|1070.55|1081.69|1070.89|1081.35|1070.55|4
1646096160000|2022-03-01 00:56:00|1081.69|1070.89|1080.88|1070.08|1081.69|1070.89|1080.88|1070.08|5
1646096170000|2022-03-01 00:56:10|1080.81|1070.01|1080.9|1070.1|1080.9|1070.1|1080.75|1069.95|6
1646096180000|2022-03-01 00:56:20|1080.88|1070.08|1081.36|1070.56|1081.36|1070.56|1080.55|1069.75|6
1646096190000|2022-03-01 00:56:30|1080.86|1070.06|1080.77|1069.97|1080.9|1070.1|1080.67|1069.87|5
1646096200000|2022-03-01 00:56:40|1080.4|1069.6|1081.03|1070.23|1081.03|1070.23|1080.4|1069.6|4
1646096210000|2022-03-01 00:56:50|1080.93|1070.13|1080.81|1070.01|1080.93|1070.13|1080.81|1070.01|5
1646096220000|2022-03-01 00:57:00|1080.9|1070.1|1080.78|1069.98|1080.9|1070.1|1080.78|1069.98|2
1646096240000|2022-03-01 00:57:20|1080.8|1070|1079.95|1069.15|1080.8|1070|1079.95|1069.15|6
1646096250000|2022-03-01 00:57:30|1079.9|1069.1|1079.58|1068.78|1079.9|1069.1|1078.99|1068.19|7
1646096260000|2022-03-01 00:57:40|1079.75|1068.95|1080.3|1069.5|1080.4|1069.6|1079.75|1068.95|11
1646096270000|2022-03-01 00:57:50|1080.39|1069.59|1079.63|1068.83|1080.39|1069.59|1079.63|1068.83|6
1646096280000|2022-03-01 00:58:00|1079.7|1068.9|1080|1069.2|1080.38|1069.58|1079.7|1068.9|13
1646096290000|2022-03-01 00:58:10|1080.15|1069.35|1080.79|1069.99|1080.85|1070.05|1080.15|1069.35|5
1646096300000|2022-03-01 00:58:20|1080.65|1069.85|1080.96|1070.16|1080.96|1070.16|1080.58|1069.78|11
1646096310000|2022-03-01 00:58:30|1081.07|1070.27|1081.01|1070.21|1081.25|1070.45|1080.96|1070.16|6
1646096320000|2022-03-01 00:58:40|1080.91|1070.11|1080.69|1069.89|1080.91|1070.11|1080.69|1069.89|5
1646096330000|2022-03-01 00:58:50|1080.74|1069.94|1080.05|1069.25|1080.74|1069.94|1080.05|1069.25|8
1646096340000|2022-03-01 00:59:00|1080.25|1069.45|1080.3|1069.5|1080.89|1070.09|1080.25|1069.45|11
1646096350000|2022-03-01 00:59:10|1080.52|1069.72|1080.74|1069.94|1080.74|1069.94|1080.52|1069.72|3
1646096360000|2022-03-01 00:59:20|1080.75|1069.95|1080.75|1069.95|1080.75|1069.95|1080.74|1069.94|7
1646096370000|2022-03-01 00:59:30|1080.74|1069.94|1080.64|1069.84|1080.75|1069.95|1080.3|1069.5|4
1646096380000|2022-03-01 00:59:40|1080.74|1069.94|1080.35|1069.55|1080.75|1069.95|1080.15|1069.35|7
1646096390000|2022-03-01 00:59:50|1080.74|1069.94|1079.69|1068.89|1080.75|1069.95|1079.65|1068.85|9
1646096400000|2022-03-01 01:00:00|1079.8|1069|1078.05|1067.25|1080.48|1069.68|1078.05|1067.25|14
1646096410000|2022-03-01 01:00:10|1077.95|1067.15|1076.8|1066|1077.95|1067.15|1076.8|1066|9
1646096420000|2022-03-01 01:00:20|1076.9|1066.1|1076.24|1065.44|1076.9|1066.1|1076.24|1065.44|5
1646096430000|2022-03-01 01:00:30|1076.59|1065.79|1076.85|1066.05|1076.85|1066.05|1076.59|1065.79|2
1646096440000|2022-03-01 01:00:40|1076.78|1065.98|1076.8|1066|1076.8|1066|1076.78|1065.98|2
1646096450000|2022-03-01 01:00:50|1076.79|1065.99|1076.41|1065.61|1076.79|1065.99|1076.41|1065.61|5
1646096460000|2022-03-01 01:01:00|1076.8|1066|1076.65|1065.85|1076.8|1066|1076.51|1065.71|4
1646096470000|2022-03-01 01:01:10|1076.72|1065.92|1076.84|1066.04|1076.9|1066.1|1076.72|1065.92|5
1646096480000|2022-03-01 01:01:20|1076.9|1066.1|1076.64|1065.84|1077.05|1066.25|1076.6|1065.8|6
1646096490000|2022-03-01 01:01:30|1076.77|1065.97|1076.64|1065.84|1076.77|1065.97|1076.64|1065.84|6
1646096500000|2022-03-01 01:01:40|1076.79|1065.99|1076.64|1065.84|1076.79|1065.99|1076.58|1065.78|5
1646096510000|2022-03-01 01:01:50|1076.54|1065.74|1076.9|1066.1|1076.9|1066.1|1076.54|1065.74|7
1646096520000|2022-03-01 01:02:00|1076.97|1066.17|1076.9|1066.1|1077.21|1066.41|1076.78|1065.98|9
1646096530000|2022-03-01 01:02:10|1076.86|1066.06|1077.48|1066.68|1077.48|1066.68|1076.86|1066.06|11
1646096540000|2022-03-01 01:02:20|1077.46|1066.66|1077.67|1066.87|1077.67|1066.87|1077.45|1066.65|7
1646096550000|2022-03-01 01:02:30|1077.5|1066.7|1077.81|1067.01|1077.81|1067.01|1077.5|1066.7|5
1646096560000|2022-03-01 01:02:40|1077.78|1066.98|1077.66|1066.86|1077.88|1067.08|1077.26|1066.46|5
1646096570000|2022-03-01 01:02:50|1077.65|1066.85|1076.79|1065.99|1077.66|1066.86|1076.69|1065.89|8
1646096580000|2022-03-01 01:03:00|1076.73|1065.93|1076.64|1065.84|1076.81|1066.01|1076.64|1065.84|5
1646096590000|2022-03-01 01:03:10|1076.05|1065.25|1076.53|1065.73|1076.53|1065.73|1076.03|1065.23|4
1646096600000|2022-03-01 01:03:20|1076.66|1065.86|1076.53|1065.73|1076.66|1065.86|1076.53|1065.73|4
1646096610000|2022-03-01 01:03:30|1075.9|1065.1|1075.68|1064.88|1075.9|1065.1|1075.68|1064.88|2
1646096620000|2022-03-01 01:03:40|1075.59|1064.79|1076.03|1065.23|1076.03|1065.23|1075.59|1064.79|4
1646096630000|2022-03-01 01:03:50|1076.08|1065.28|1076.08|1065.28|1076.08|1065.28|1076.08|1065.28|1
1646096640000|2022-03-01 01:04:00|1076.53|1065.73|1076.62|1065.82|1076.84|1066.04|1076.46|1065.66|4
1646096650000|2022-03-01 01:04:10|1076.53|1065.73|1075.42|1064.62|1076.53|1065.73|1075.1|1064.3|8
1646096660000|2022-03-01 01:04:20|1075.1|1064.3|1075.7|1064.9|1075.7|1064.9|1074.9|1064.1|9
1646096670000|2022-03-01 01:04:30|1075.9|1065.1|1075.9|1065.1|1075.9|1065.1|1075.37|1064.57|10
1646096680000|2022-03-01 01:04:40|1075.95|1065.15|1075.96|1065.16|1075.96|1065.16|1075.95|1065.15|2
1646096690000|2022-03-01 01:04:50|1075.97|1065.17|1075.9|1065.1|1075.98|1065.18|1075.9|1065.1|3
1646096700000|2022-03-01 01:05:00|1075.84|1065.04|1075.53|1064.73|1075.9|1065.1|1075.53|1064.73|5
1646096710000|2022-03-01 01:05:10|1075.11|1064.31|1075.62|1064.82|1075.62|1064.82|1075.11|1064.31|4
1646096720000|2022-03-01 01:05:20|1075.63|1064.83|1075.63|1064.83|1075.63|1064.83|1075.63|1064.83|1
1646096730000|2022-03-01 01:05:30|1075.73|1064.93|1075.79|1064.99|1075.86|1065.06|1075.63|1064.83|4
1646096740000|2022-03-01 01:05:40|1075.9|1065.1|1075.63|1064.83|1075.9|1065.1|1075.63|1064.83|3
1646096750000|2022-03-01 01:05:50|1075.8|1065|1075.9|1065.1|1075.9|1065.1|1075.8|1065|3
1646096760000|2022-03-01 01:06:00|1075.73|1064.93|1074.85|1064.05|1075.9|1065.1|1074.85|1064.05|6
1646096770000|2022-03-01 01:06:10|1075.35|1064.55|1075.91|1065.11|1075.92|1065.12|1075.29|1064.49|11
1646096780000|2022-03-01 01:06:20|1075.92|1065.12|1076.25|1065.45|1076.25|1065.45|1075.66|1064.86|8
1646096790000|2022-03-01 01:06:30|1076.6|1065.8|1076.6|1065.8|1076.6|1065.8|1076.6|1065.8|1
1646096800000|2022-03-01 01:06:40|1076.3|1065.5|1076.95|1066.15|1077.07|1066.27|1076.25|1065.45|6
1646096810000|2022-03-01 01:06:50|1077.09|1066.29|1077.37|1066.57|1077.37|1066.57|1077.09|1066.29|3
1646096820000|2022-03-01 01:07:00|1077.45|1066.65|1078.02|1067.22|1078.02|1067.22|1077.4|1066.6|6
1646096830000|2022-03-01 01:07:10|1077.57|1066.77|1077|1066.2|1077.57|1066.77|1076.81|1066.01|9
1646096840000|2022-03-01 01:07:20|1077.18|1066.38|1077.32|1066.52|1077.34|1066.54|1077.09|1066.29|7
1646096850000|2022-03-01 01:07:30|1077.45|1066.65|1077.81|1067.01|1077.81|1067.01|1077.43|1066.63|6
1646096860000|2022-03-01 01:07:40|1077.75|1066.95|1076.82|1066.02|1077.75|1066.95|1076.82|1066.02|4
1646096870000|2022-03-01 01:07:50|1076.78|1065.98|1075.77|1064.97|1076.79|1065.99|1075.67|1064.87|12
1646096880000|2022-03-01 01:08:00|1075.74|1064.94|1075.43|1064.63|1075.81|1065.01|1075.37|1064.57|8
1646096890000|2022-03-01 01:08:10|1075.65|1064.85|1075.72|1064.92|1075.72|1064.92|1075.51|1064.71|3
1646096900000|2022-03-01 01:08:20|1075.48|1064.68|1076.03|1065.23|1076.03|1065.23|1075.4|1064.6|9
1646096910000|2022-03-01 01:08:30|1076.07|1065.27|1076.32|1065.52|1076.49|1065.69|1076.07|1065.27|5
1646096920000|2022-03-01 01:08:40|1076.12|1065.32|1074.84|1064.04|1076.12|1065.32|1074.62|1063.82|15
1646096930000|2022-03-01 01:08:50|1074.62|1063.82|1074.93|1064.13|1075.58|1064.78|1074.62|1063.82|16
1646096940000|2022-03-01 01:09:00|1075.21|1064.41|1074.92|1064.12|1075.85|1065.05|1074.92|1064.12|7
1646096950000|2022-03-01 01:09:10|1074.63|1063.83|1074.63|1063.83|1074.63|1063.83|1074.63|1063.83|1
1646096960000|2022-03-01 01:09:20|1074.59|1063.79|1074.9|1064.1|1074.9|1064.1|1074.59|1063.79|4
1646096970000|2022-03-01 01:09:30|1075.27|1064.47|1075.28|1064.48|1075.53|1064.73|1074.9|1064.1|5
1646096980000|2022-03-01 01:09:40|1075.15|1064.35|1074.9|1064.1|1075.33|1064.53|1074.84|1064.04|13
1646096990000|2022-03-01 01:09:50|1075.28|1064.48|1074.9|1064.1|1075.28|1064.48|1074.83|1064.03|4
1646097000000|2022-03-01 01:10:00|1074.85|1064.05|1074.62|1063.82|1074.85|1064.05|1074.62|1063.82|6
1646097010000|2022-03-01 01:10:10|1074.63|1063.83|1074.6|1063.8|1074.78|1063.98|1074.45|1063.65|7
1646097020000|2022-03-01 01:10:20|1074.68|1063.88|1075.47|1064.67|1075.68|1064.88|1074.68|1063.88|9
1646097030000|2022-03-01 01:10:30|1075.15|1064.35|1074.9|1064.1|1075.15|1064.35|1074.9|1064.1|5
1646097040000|2022-03-01 01:10:40|1074.86|1064.06|1074.94|1064.14|1074.94|1064.14|1074.86|1064.06|6
1646097060000|2022-03-01 01:11:00|1074.9|1064.1|1074.95|1064.15|1074.95|1064.15|1074.9|1064.1|2
1646097070000|2022-03-01 01:11:10|1074.92|1064.12|1075.77|1064.97|1075.77|1064.97|1074.92|1064.12|8
1646097080000|2022-03-01 01:11:20|1075.9|1065.1|1075.77|1064.97|1075.9|1065.1|1075.77|1064.97|2
1646097090000|2022-03-01 01:11:30|1075.27|1064.47|1075.05|1064.25|1075.5|1064.7|1075.05|1064.25|3
1646097100000|2022-03-01 01:11:40|1074.69|1063.89|1074.71|1063.91|1074.71|1063.91|1074.67|1063.87|3
1646097110000|2022-03-01 01:11:50|1074.65|1063.85|1074.8|1064|1074.9|1064.1|1074.65|1063.85|8
1646097120000|2022-03-01 01:12:00|1074.75|1063.95|1074.29|1063.49|1074.79|1063.99|1074.1|1063.3|7
1646097130000|2022-03-01 01:12:10|1074.8|1064|1075.19|1064.39|1075.19|1064.39|1074.8|1064|7
1646097140000|2022-03-01 01:12:20|1075.45|1064.65|1075.35|1064.55|1075.45|1064.65|1075.23|1064.43|4
1646097150000|2022-03-01 01:12:30|1075.23|1064.43|1075.2|1064.4|1075.23|1064.43|1074.95|1064.15|3
1646097160000|2022-03-01 01:12:40|1075.65|1064.85|1075.41|1064.61|1075.65|1064.85|1075.41|1064.61|3
1646097170000|2022-03-01 01:12:50|1075.4|1064.6|1075.41|1064.61|1075.41|1064.61|1075.4|1064.6|2
1646097180000|2022-03-01 01:13:00|1075.5|1064.7|1074.93|1064.13|1075.5|1064.7|1074.93|1064.13|5
1646097190000|2022-03-01 01:13:10|1074.94|1064.14|1074.9|1064.1|1074.94|1064.14|1074.84|1064.04|5
1646097200000|2022-03-01 01:13:20|1074.91|1064.11|1075.03|1064.23|1075.03|1064.23|1074.91|1064.11|4
1646097210000|2022-03-01 01:13:30|1074.9|1064.1|1074.75|1063.95|1074.9|1064.1|1074.75|1063.95|2
1646097220000|2022-03-01 01:13:40|1074.9|1064.1|1074.9|1064.1|1074.9|1064.1|1074.81|1064.01|3
1646097230000|2022-03-01 01:13:50|1074.85|1064.05|1074.9|1064.1|1074.9|1064.1|1074.85|1064.05|2
1646097240000|2022-03-01 01:14:00|1075.03|1064.23|1074.4|1063.6|1075.03|1064.23|1074.28|1063.48|6
1646097250000|2022-03-01 01:14:10|1074.15|1063.35|1073.9|1063.1|1074.15|1063.35|1073.76|1062.96|4
1646097260000|2022-03-01 01:14:20|1074.15|1063.35|1074.15|1063.35|1074.15|1063.35|1074.15|1063.35|1
1646097270000|2022-03-01 01:14:30|1073.9|1063.1|1072.95|1062.15|1073.93|1063.13|1072.95|1062.15|6
1646097280000|2022-03-01 01:14:40|1073.19|1062.39|1072.1|1061.3|1073.19|1062.39|1072.1|1061.3|3
1646097290000|2022-03-01 01:14:50|1072.5|1061.7|1072.8|1062|1072.8|1062|1072.1|1061.3|6
1646097300000|2022-03-01 01:15:00|1072.4|1061.6|1071.69|1060.89|1072.8|1062|1071.69|1060.89|6
1646097310000|2022-03-01 01:15:10|1071.85|1061.05|1071.84|1061.04|1071.85|1061.05|1071.72|1060.92|3
1646097320000|2022-03-01 01:15:20|1072.05|1061.25|1071.75|1060.95|1072.05|1061.25|1071.75|1060.95|6
1646097330000|2022-03-01 01:15:30|1071.8|1061|1071.83|1061.03|1071.83|1061.03|1071.8|1061|4
1646097340000|2022-03-01 01:15:40|1071.63|1060.83|1071.63|1060.83|1071.63|1060.83|1071.63|1060.83|1
1646097350000|2022-03-01 01:15:50|1071.1|1060.3|1071|1060.2|1071.64|1060.84|1070.9|1060.1|7
1646097360000|2022-03-01 01:16:00|1070.2|1059.4|1069.9|1059.1|1070.2|1059.4|1069.9|1059.1|2
1646097370000|2022-03-01 01:16:10|1069.84|1059.04|1070.78|1059.98|1070.86|1060.06|1069.84|1059.04|7
1646097380000|2022-03-01 01:16:20|1070.75|1059.95|1071.45|1060.65|1071.64|1060.84|1070.75|1059.95|5
1646097390000|2022-03-01 01:16:30|1071.57|1060.77|1070.9|1060.1|1071.57|1060.77|1070.9|1060.1|2
1646097400000|2022-03-01 01:16:40|1070.87|1060.07|1070.86|1060.06|1070.87|1060.07|1070.8|1060|4
1646097420000|2022-03-01 01:17:00|1070.98|1060.18|1070.87|1060.07|1070.98|1060.18|1070.86|1060.06|3
1646097430000|2022-03-01 01:17:10|1070.86|1060.06|1071|1060.2|1071|1060.2|1070.74|1059.94|8
1646097440000|2022-03-01 01:17:20|1071.11|1060.31|1071.12|1060.32|1071.35|1060.55|1071.11|1060.31|4
1646097450000|2022-03-01 01:17:30|1071.5|1060.7|1071.12|1060.32|1071.5|1060.7|1071.12|1060.32|4
1646097460000|2022-03-01 01:17:40|1070.9|1060.1|1070.73|1059.93|1070.9|1060.1|1070.56|1059.76|7
1646097470000|2022-03-01 01:17:50|1070.8|1060|1071.25|1060.45|1071.25|1060.45|1070.8|1060|5
1646097480000|2022-03-01 01:18:00|1071.75|1060.95|1070.9|1060.1|1071.75|1060.95|1070.9|1060.1|4
1646097490000|2022-03-01 01:18:10|1070.42|1059.62|1069.4|1058.6|1070.9|1060.1|1068.57|1057.77|11
1646097500000|2022-03-01 01:18:20|1068.9|1058.1|1068.9|1058.1|1068.9|1058.1|1068.9|1058.1|1
1646097510000|2022-03-01 01:18:30|1068.14|1057.34|1068.14|1057.34|1068.14|1057.34|1068.14|1057.34|1
1646097520000|2022-03-01 01:18:40|1067.95|1057.15|1068.25|1057.45|1068.25|1057.45|1067.85|1057.05|6
1646097530000|2022-03-01 01:18:50|1068.66|1057.86|1068.9|1058.1|1069.35|1058.55|1068.54|1057.74|6
1646097540000|2022-03-01 01:19:00|1069.3|1058.5|1069.56|1058.76|1069.56|1058.76|1069.05|1058.25|4
1646097550000|2022-03-01 01:19:10|1069.62|1058.82|1070.13|1059.33|1070.25|1059.45|1069.62|1058.82|10
1646097560000|2022-03-01 01:19:20|1070.63|1059.83|1070.9|1060.1|1070.9|1060.1|1070.63|1059.83|2
1646097570000|2022-03-01 01:19:30|1071.15|1060.35|1070.9|1060.1|1071.65|1060.85|1070.9|1060.1|9
1646097580000|2022-03-01 01:19:40|1071.15|1060.35|1071.28|1060.48|1071.4|1060.6|1071.15|1060.35|3
1646097590000|2022-03-01 01:19:50|1071.37|1060.57|1071.54|1060.74|1071.8|1061|1071.28|1060.48|8
1646097600000|2022-03-01 01:20:00|1071.85|1061.05|1071.9|1061.1|1072.15|1061.35|1071.69|1060.89|6
1646097610000|2022-03-01 01:20:10|1072.19|1061.39|1071.9|1061.1|1072.19|1061.39|1071.9|1061.1|2
1646097620000|2022-03-01 01:20:20|1072.19|1061.39|1072.85|1062.05|1072.85|1062.05|1072.19|1061.39|6
1646097630000|2022-03-01 01:20:30|1072.9|1062.1|1072.85|1062.05|1072.9|1062.1|1072.85|1062.05|2
1646097640000|2022-03-01 01:20:40|1073|1062.2|1073.43|1062.63|1073.55|1062.75|1073|1062.2|7
1646097650000|2022-03-01 01:20:50|1073.64|1062.84|1073.9|1063.1|1074.04|1063.24|1073.64|1062.84|4
1646097660000|2022-03-01 01:21:00|1073.96|1063.16|1074.05|1063.25|1074.05|1063.25|1073.9|1063.1|4
1646097670000|2022-03-01 01:21:10|1073.9|1063.1|1074.38|1063.58|1074.38|1063.58|1073.9|1063.1|5
1646097680000|2022-03-01 01:21:20|1074.51|1063.71|1074.3|1063.5|1074.52|1063.72|1074.3|1063.5|4
1646097690000|2022-03-01 01:21:30|1074.42|1063.62|1073.89|1063.09|1074.51|1063.71|1073.59|1062.79|9
1646097700000|2022-03-01 01:21:40|1073.88|1063.08|1073.89|1063.09|1073.89|1063.09|1073.88|1063.08|2
1646097710000|2022-03-01 01:21:50|1073.88|1063.08|1074.2|1063.4|1074.47|1063.67|1073.88|1063.08|5
1646097720000|2022-03-01 01:22:00|1073.9|1063.1|1073.9|1063.1|1073.9|1063.1|1073.9|1063.1|1
1646097730000|2022-03-01 01:22:10|1074.05|1063.25|1074.48|1063.68|1074.48|1063.68|1074.05|1063.25|4
1646097740000|2022-03-01 01:22:20|1074.47|1063.67|1074.48|1063.68|1074.71|1063.91|1074.47|1063.67|4
1646097750000|2022-03-01 01:22:30|1074.12|1063.32|1074.12|1063.32|1074.12|1063.32|1074.12|1063.32|1
1646097760000|2022-03-01 01:22:40|1074.48|1063.68|1074.66|1063.86|1074.66|1063.86|1074.48|1063.68|2
1646097770000|2022-03-01 01:22:50|1074.76|1063.96|1074.84|1064.04|1074.84|1064.04|1074.76|1063.96|2
1646097780000|2022-03-01 01:23:00|1074.91|1064.11|1074.91|1064.11|1075.05|1064.25|1074.76|1063.96|15
1646097790000|2022-03-01 01:23:10|1074.9|1064.1|1074.82|1064.02|1074.9|1064.1|1074.62|1063.82|4
1646097800000|2022-03-01 01:23:20|1074.85|1064.05|1074.91|1064.11|1074.91|1064.11|1074.32|1063.52|6
1646097810000|2022-03-01 01:23:30|1074.9|1064.1|1074.12|1063.32|1074.9|1064.1|1074.1|1063.3|5
1646097820000|2022-03-01 01:23:40|1073.95|1063.15|1073.95|1063.15|1073.95|1063.15|1073.95|1063.15|1
1646097830000|2022-03-01 01:23:50|1073.9|1063.1|1073.9|1063.1|1073.9|1063.1|1073.9|1063.1|1
1646097840000|2022-03-01 01:24:00|1073.73|1062.93|1073.56|1062.76|1073.73|1062.93|1073.55|1062.75|4
1646097850000|2022-03-01 01:24:10|1073.73|1062.93|1073.87|1063.07|1073.9|1063.1|1073.57|1062.77|5
1646097860000|2022-03-01 01:24:20|1073.9|1063.1|1074.28|1063.48|1074.3|1063.5|1073.84|1063.04|8
1646097870000|2022-03-01 01:24:30|1074.91|1064.11|1074.91|1064.11|1074.93|1064.13|1074.91|1064.11|4
1646097880000|2022-03-01 01:24:40|1074.81|1064.01|1074.67|1063.87|1074.81|1064.01|1074.67|1063.87|2
1646097900000|2022-03-01 01:25:00|1073.9|1063.1|1073.72|1062.92|1073.9|1063.1|1073.72|1062.92|2
1646097910000|2022-03-01 01:25:10|1073.69|1062.89|1073.4|1062.6|1073.69|1062.89|1073.4|1062.6|2
1646097920000|2022-03-01 01:25:20|1072.9|1062.1|1071.59|1060.79|1072.9|1062.1|1071.59|1060.79|5
1646097930000|2022-03-01 01:25:30|1071.75|1060.95|1071.62|1060.82|1071.75|1060.95|1071.53|1060.73|6
1646097940000|2022-03-01 01:25:40|1071.56|1060.76|1071.62|1060.82|1071.75|1060.95|1071.56|1060.76|3
1646097950000|2022-03-01 01:25:50|1071.4|1060.6|1071.9|1061.1|1071.9|1061.1|1071.4|1060.6|6
1646097960000|2022-03-01 01:26:00|1071.63|1060.83|1072.06|1061.26|1072.06|1061.26|1071.54|1060.74|9
1646097970000|2022-03-01 01:26:10|1071.9|1061.1|1071.9|1061.1|1072.4|1061.6|1071.9|1061.1|3
1646097980000|2022-03-01 01:26:20|1071.4|1060.6|1071|1060.2|1071.4|1060.6|1070.99|1060.19|6
1646097990000|2022-03-01 01:26:30|1070.95|1060.15|1070.95|1060.15|1070.95|1060.15|1070.95|1060.15|1
1646098000000|2022-03-01 01:26:40|1071|1060.2|1070.95|1060.15|1071|1060.2|1070.95|1060.15|2
1646098020000|2022-03-01 01:27:00|1070.9|1060.1|1070.9|1060.1|1070.9|1060.1|1070.9|1060.1|1
1646098030000|2022-03-01 01:27:10|1070.88|1060.08|1070.37|1059.57|1070.88|1060.08|1070.37|1059.57|2
1646098040000|2022-03-01 01:27:20|1070.68|1059.88|1070.36|1059.56|1070.76|1059.96|1070.36|1059.56|5
1646098050000|2022-03-01 01:27:30|1069.9|1059.1|1069.81|1059.01|1069.9|1059.1|1069.81|1059.01|2
1646098060000|2022-03-01 01:27:40|1069.7|1058.9|1069.9|1059.1|1069.9|1059.1|1069.7|1058.9|4
1646098070000|2022-03-01 01:27:50|1069.83|1059.03|1069.9|1059.1|1069.9|1059.1|1069.83|1059.03|2
1646098080000|2022-03-01 01:28:00|1069.88|1059.08|1069.88|1059.08|1069.88|1059.08|1069.88|1059.08|1
1646098090000|2022-03-01 01:28:10|1070.36|1059.56|1070.88|1060.08|1070.9|1060.1|1070.36|1059.56|6
1646098100000|2022-03-01 01:28:20|1070.8|1060|1070.86|1060.06|1070.86|1060.06|1070.8|1060|2
1646098110000|2022-03-01 01:28:30|1070.9|1060.1|1071.3|1060.5|1071.3|1060.5|1070.9|1060.1|5
1646098120000|2022-03-01 01:28:40|1071.65|1060.85|1071.25|1060.45|1071.65|1060.85|1071.25|1060.45|2
1646098130000|2022-03-01 01:28:50|1070.9|1060.1|1070.65|1059.85|1070.9|1060.1|1070.65|1059.85|4
1646098140000|2022-03-01 01:29:00|1070.68|1059.88|1070.65|1059.85|1070.7|1059.9|1070.65|1059.85|3
1646098150000|2022-03-01 01:29:10|1069.89|1059.09|1069.64|1058.84|1069.89|1059.09|1069.55|1058.75|3
1646098160000|2022-03-01 01:29:20|1069.57|1058.77|1069.57|1058.77|1069.57|1058.77|1069.57|1058.77|1
1646098170000|2022-03-01 01:29:30|1069.07|1058.27|1068.9|1058.1|1069.07|1058.27|1068.9|1058.1|2
1646098190000|2022-03-01 01:29:50|1069.15|1058.35|1069.11|1058.31|1069.15|1058.35|1069.11|1058.31|2
1646098200000|2022-03-01 01:30:00|1069.03|1058.23|1069.9|1059.1|1069.9|1059.1|1069.03|1058.23|6
1646098210000|2022-03-01 01:30:10|1069.4|1058.6|1069.9|1059.1|1069.9|1059.1|1069.4|1058.6|8
1646098220000|2022-03-01 01:30:20|1070.41|1059.61|1070.91|1060.11|1070.91|1060.11|1070.41|1059.61|2
1646098230000|2022-03-01 01:30:30|1070.99|1060.19|1071|1060.2|1071|1060.2|1070.99|1060.19|4
1646098240000|2022-03-01 01:30:40|1070.91|1060.11|1071.01|1060.21|1071.01|1060.21|1070.91|1060.11|4
1646098250000|2022-03-01 01:30:50|1071.14|1060.34|1071.17|1060.37|1071.2|1060.4|1071.14|1060.34|4
1646098260000|2022-03-01 01:31:00|1071.18|1060.38|1070.91|1060.11|1071.21|1060.41|1070.91|1060.11|5
1646098280000|2022-03-01 01:31:20|1070.9|1060.1|1071.6|1060.8|1071.6|1060.8|1070.9|1060.1|5
1646098290000|2022-03-01 01:31:30|1071.7|1060.9|1070.57|1059.77|1071.7|1060.9|1070.57|1059.77|8
1646098300000|2022-03-01 01:31:40|1070.35|1059.55|1070.57|1059.77|1070.75|1059.95|1070.35|1059.55|9
1646098310000|2022-03-01 01:31:50|1070.56|1059.76|1069.9|1059.1|1070.57|1059.77|1069.9|1059.1|4
1646098320000|2022-03-01 01:32:00|1069.85|1059.05|1069.85|1059.05|1069.85|1059.05|1069.85|1059.05|1
1646098330000|2022-03-01 01:32:10|1069.9|1059.1|1069.96|1059.16|1070|1059.2|1069.9|1059.1|3
1646098350000|2022-03-01 01:32:30|1069.9|1059.1|1069.9|1059.1|1069.9|1059.1|1069.9|1059.1|1
1646098360000|2022-03-01 01:32:40|1069.78|1058.98|1069.79|1058.99|1069.9|1059.1|1069.7|1058.9|5
1646098370000|2022-03-01 01:32:50|1069.75|1058.95|1069.75|1058.95|1069.75|1058.95|1069.75|1058.95|1
1646098380000|2022-03-01 01:33:00|1069.74|1058.94|1069.75|1058.95|1069.75|1058.95|1069.6|1058.8|9
1646098390000|2022-03-01 01:33:10|1069.74|1058.94|1069.9|1059.1|1070.22|1059.42|1069.74|1058.94|6
1646098400000|2022-03-01 01:33:20|1070.15|1059.35|1070.15|1059.35|1070.15|1059.35|1070.15|1059.35|1
1646098410000|2022-03-01 01:33:30|1070.7|1059.9|1070.7|1059.9|1070.7|1059.9|1070.7|1059.9|1
1646098420000|2022-03-01 01:33:40|1070|1059.2|1070|1059.2|1070|1059.2|1070|1059.2|1
1646098430000|2022-03-01 01:33:50|1070.6|1059.8|1070.6|1059.8|1070.6|1059.8|1070.6|1059.8|1
1646098440000|2022-03-01 01:34:00|1070.48|1059.68|1069.87|1059.07|1070.48|1059.68|1069.87|1059.07|4
1646098450000|2022-03-01 01:34:10|1069.83|1059.03|1068.74|1057.94|1069.83|1059.03|1068.74|1057.94|5
1646098460000|2022-03-01 01:34:20|1068.7|1057.9|1069.2|1058.4|1069.2|1058.4|1068.7|1057.9|4
1646098470000|2022-03-01 01:34:30|1069.6|1058.8|1068.85|1058.05|1069.6|1058.8|1068.85|1058.05|4
1646098480000|2022-03-01 01:34:40|1068.76|1057.96|1068.77|1057.97|1068.77|1057.97|1068.76|1057.96|2
1646098490000|2022-03-01 01:34:50|1068.55|1057.75|1068.2|1057.4|1068.65|1057.85|1068.2|1057.4|6
1646098500000|2022-03-01 01:35:00|1068.15|1057.35|1068.9|1058.1|1068.97|1058.17|1068.15|1057.35|8
1646098510000|2022-03-01 01:35:10|1068.8|1058|1068.65|1057.85|1068.9|1058.1|1068.6|1057.8|6
1646098520000|2022-03-01 01:35:20|1068.7|1057.9|1068.55|1057.75|1068.7|1057.9|1068.55|1057.75|2
1646098530000|2022-03-01 01:35:30|1068.4|1057.6|1068.04|1057.24|1068.4|1057.6|1068.04|1057.24|4
1646098540000|2022-03-01 01:35:40|1068.13|1057.33|1068.28|1057.48|1068.28|1057.48|1068.13|1057.33|2
1646098550000|2022-03-01 01:35:50|1068.16|1057.36|1068.2|1057.4|1068.2|1057.4|1068.16|1057.36|2
1646098560000|2022-03-01 01:36:00|1068.28|1057.48|1067.77|1056.97|1068.29|1057.49|1067.77|1056.97|7
1646098570000|2022-03-01 01:36:10|1067.28|1056.48|1067.54|1056.74|1067.6|1056.8|1067.23|1056.43|5
1646098580000|2022-03-01 01:36:20|1067.53|1056.73|1067.93|1057.13|1067.93|1057.13|1067.4|1056.6|7
1646098590000|2022-03-01 01:36:30|1068.03|1057.23|1067.94|1057.14|1068.04|1057.24|1067.94|1057.14|3
1646098600000|2022-03-01 01:36:40|1068.04|1057.24|1068.04|1057.24|1068.23|1057.43|1068.04|1057.24|3
1646098610000|2022-03-01 01:36:50|1068.17|1057.37|1068.14|1057.34|1068.17|1057.37|1067.99|1057.19|4
1646098620000|2022-03-01 01:37:00|1068.35|1057.55|1068.35|1057.55|1068.35|1057.55|1068.35|1057.55|1
1646098630000|2022-03-01 01:37:10|1068.27|1057.47|1068.27|1057.47|1068.27|1057.47|1068.27|1057.47|1
1646098640000|2022-03-01 01:37:20|1068.4|1057.6|1068.4|1057.6|1068.4|1057.6|1068.4|1057.6|1
1646098650000|2022-03-01 01:37:30|1068.35|1057.55|1068.13|1057.33|1068.35|1057.55|1068.12|1057.32|5
1646098660000|2022-03-01 01:37:40|1068.2|1057.4|1067.98|1057.18|1068.2|1057.4|1067.98|1057.18|8
1646098670000|2022-03-01 01:37:50|1067.84|1057.04|1067.93|1057.13|1067.95|1057.15|1067.84|1057.04|4
1646098680000|2022-03-01 01:38:00|1067.88|1057.08|1067.88|1057.08|1067.88|1057.08|1067.88|1057.08|1
1646098690000|2022-03-01 01:38:10|1067.84|1057.04|1067.84|1057.04|1067.84|1057.04|1067.84|1057.04|1
1646098700000|2022-03-01 01:38:20|1067.63|1056.83|1067.12|1056.32|1067.63|1056.83|1067.1|1056.3|6
1646098710000|2022-03-01 01:38:30|1067.1|1056.3|1067.16|1056.36|1067.16|1056.36|1066.9|1056.1|3
1646098720000|2022-03-01 01:38:40|1067|1056.2|1066.9|1056.1|1067|1056.2|1066.9|1056.1|2
1646098730000|2022-03-01 01:38:50|1066.8|1056|1065.98|1055.18|1066.8|1056|1065.98|1055.18|9
1646098740000|2022-03-01 01:39:00|1065.9|1055.1|1065.9|1055.1|1065.9|1055.1|1065.9|1055.1|1
1646098750000|2022-03-01 01:39:10|1065.64|1054.84|1066.55|1055.75|1066.55|1055.75|1065.64|1054.84|8
1646098760000|2022-03-01 01:39:20|1066.58|1055.78|1067.34|1056.54|1067.34|1056.54|1066.58|1055.78|6
1646098770000|2022-03-01 01:39:30|1067.09|1056.29|1067.02|1056.22|1067.52|1056.72|1067.02|1056.22|8
1646098780000|2022-03-01 01:39:40|1066.9|1056.1|1066.7|1055.9|1066.9|1056.1|1066.68|1055.88|6
1646098790000|2022-03-01 01:39:50|1066.55|1055.75|1066.45|1055.65|1066.7|1055.9|1066.45|1055.65|7
1646098800000|2022-03-01 01:40:00|1066.57|1055.77|1066.9|1056.1|1066.9|1056.1|1066.57|1055.77|11
1646098810000|2022-03-01 01:40:10|1066.92|1056.12|1066.8|1056|1066.93|1056.13|1066.6|1055.8|7
1646098820000|2022-03-01 01:40:20|1066.75|1055.95|1065.9|1055.1|1066.75|1055.95|1065.84|1055.04|6
1646098830000|2022-03-01 01:40:30|1065|1054.2|1064.9|1054.1|1065|1054.2|1064.7|1053.9|6
1646098840000|2022-03-01 01:40:40|1065.22|1054.42|1066.26|1055.46|1066.57|1055.77|1065.19|1054.39|8
1646098850000|2022-03-01 01:40:50|1066.19|1055.39|1067.62|1056.82|1067.75|1056.95|1065.98|1055.18|16
1646098860000|2022-03-01 01:41:00|1067.63|1056.83|1067.64|1056.84|1067.75|1056.95|1067.63|1056.83|8
1646098870000|2022-03-01 01:41:10|1067.65|1056.85|1067.93|1057.13|1068.13|1057.33|1067.65|1056.85|6
1646098880000|2022-03-01 01:41:20|1067.9|1057.1|1067.66|1056.86|1067.9|1057.1|1067.66|1056.86|7
1646098890000|2022-03-01 01:41:30|1067.84|1057.04|1067.84|1057.04|1067.84|1057.04|1067.84|1057.04|1
1646098900000|2022-03-01 01:41:40|1067.9|1057.1|1068.08|1057.28|1068.08|1057.28|1067.84|1057.04|9
1646098910000|2022-03-01 01:41:50|1068.8|1058|1068.33|1057.53|1068.8|1058|1068.33|1057.53|10
1646098920000|2022-03-01 01:42:00|1068.48|1057.68|1069.22|1058.42|1069.22|1058.42|1068.23|1057.43|5
1646098930000|2022-03-01 01:42:10|1068.9|1058.1|1068.9|1058.1|1069.12|1058.32|1068.9|1058.1|3
1646098940000|2022-03-01 01:42:20|1068.89|1058.09|1068.89|1058.09|1068.89|1058.09|1068.75|1057.95|3
1646098950000|2022-03-01 01:42:30|1068.9|1058.1|1068.97|1058.17|1068.97|1058.17|1068.9|1058.1|6
1646098960000|2022-03-01 01:42:40|1068.9|1058.1|1068.76|1057.96|1068.95|1058.15|1068.76|1057.96|4
1646098970000|2022-03-01 01:42:50|1068.6|1057.8|1068.73|1057.93|1068.73|1057.93|1068.6|1057.8|2
1646098980000|2022-03-01 01:43:00|1068.74|1057.94|1068.9|1058.1|1068.9|1058.1|1068.74|1057.94|2
1646099010000|2022-03-01 01:43:30|1069.12|1058.32|1069.24|1058.44|1069.24|1058.44|1069.12|1058.32|5
1646099020000|2022-03-01 01:43:40|1069.35|1058.55|1069.7|1058.9|1069.75|1058.95|1069.27|1058.47|5
1646099030000|2022-03-01 01:43:50|1069.8|1059|1069.85|1059.05|1069.9|1059.1|1069.8|1059|4
1646099040000|2022-03-01 01:44:00|1069.9|1059.1|1069.9|1059.1|1069.9|1059.1|1069.9|1059.1|1
1646099050000|2022-03-01 01:44:10|1069.77|1058.97|1069.87|1059.07|1070.31|1059.51|1069.77|1058.97|9
1646099060000|2022-03-01 01:44:20|1069.9|1059.1|1069.48|1058.68|1069.9|1059.1|1069.2|1058.4|7
1646099070000|2022-03-01 01:44:30|1069.2|1058.4|1068.81|1058.01|1069.2|1058.4|1068.81|1058.01|5
1646099080000|2022-03-01 01:44:40|1068.9|1058.1|1069.51|1058.71|1069.59|1058.79|1068.9|1058.1|8
1646099090000|2022-03-01 01:44:50|1069.52|1058.72|1069.02|1058.22|1069.6|1058.8|1069.02|1058.22|5
1646099100000|2022-03-01 01:45:00|1068.9|1058.1|1068.62|1057.82|1068.9|1058.1|1068.62|1057.82|3
1646099110000|2022-03-01 01:45:10|1068.74|1057.94|1068.12|1057.32|1068.74|1057.94|1068.12|1057.32|4
1646099120000|2022-03-01 01:45:20|1068.53|1057.73|1068.5|1057.7|1068.68|1057.88|1068.49|1057.69|7
1646099130000|2022-03-01 01:45:30|1068.35|1057.55|1067.75|1056.95|1068.35|1057.55|1067.75|1056.95|6
1646099140000|2022-03-01 01:45:40|1067.7|1056.9|1067.57|1056.77|1067.7|1056.9|1067.57|1056.77|4
1646099150000|2022-03-01 01:45:50|1067.53|1056.73|1067.53|1056.73|1067.53|1056.73|1067.12|1056.32|3
1646099160000|2022-03-01 01:46:00|1067.32|1056.52|1066.9|1056.1|1067.72|1056.92|1066.9|1056.1|4
1646099170000|2022-03-01 01:46:10|1066.83|1056.03|1066.9|1056.1|1066.9|1056.1|1066.52|1055.72|7
1646099180000|2022-03-01 01:46:20|1067.12|1056.32|1066.75|1055.95|1067.12|1056.32|1066.75|1055.95|3
1646099190000|2022-03-01 01:46:30|1066.8|1056|1067.02|1056.22|1067.3|1056.5|1066.8|1056|4
1646099200000|2022-03-01 01:46:40|1067.6|1056.8|1067.76|1056.96|1067.9|1057.1|1067.6|1056.8|11
1646099210000|2022-03-01 01:46:50|1067.9|1057.1|1068.03|1057.23|1068.5|1057.7|1067.9|1057.1|6
1646099220000|2022-03-01 01:47:00|1068.28|1057.48|1068.03|1057.23|1068.28|1057.48|1068.03|1057.23|4
1646099230000|2022-03-01 01:47:10|1068.28|1057.48|1068.3|1057.5|1068.55|1057.75|1068.03|1057.23|10
1646099240000|2022-03-01 01:47:20|1068.33|1057.53|1068.3|1057.5|1068.55|1057.75|1068.3|1057.5|8
1646099250000|2022-03-01 01:47:30|1068.29|1057.49|1068.3|1057.5|1068.9|1058.1|1068.29|1057.49|8
1646099260000|2022-03-01 01:47:40|1068.85|1058.05|1067.74|1056.94|1068.85|1058.05|1067.74|1056.94|7
1646099270000|2022-03-01 01:47:50|1067.72|1056.92|1067.79|1056.99|1067.9|1057.1|1067.72|1056.92|7
1646099280000|2022-03-01 01:48:00|1067.29|1056.49|1067.79|1056.99|1067.79|1056.99|1067.29|1056.49|2
1646099290000|2022-03-01 01:48:10|1067.62|1056.82|1067.95|1057.15|1067.95|1057.15|1067.62|1056.82|5
1646099300000|2022-03-01 01:48:20|1068.1|1057.3|1067.9|1057.1|1068.61|1057.81|1067.63|1056.83|8
1646099320000|2022-03-01 01:48:40|1067.91|1057.11|1067.9|1057.1|1067.91|1057.11|1067.9|1057.1|2
1646099330000|2022-03-01 01:48:50|1068.15|1057.35|1067.92|1057.12|1068.15|1057.35|1067.71|1056.91|5
1646099340000|2022-03-01 01:49:00|1068.15|1057.35|1068.15|1057.35|1068.15|1057.35|1068.15|1057.35|1
1646099350000|2022-03-01 01:49:10|1068.05|1057.25|1068.05|1057.25|1068.05|1057.25|1068.05|1057.25|1
1646099360000|2022-03-01 01:49:20|1068.3|1057.5|1068.28|1057.48|1068.75|1057.95|1068.28|1057.48|5
1646099370000|2022-03-01 01:49:30|1067.9|1057.1|1068.28|1057.48|1068.28|1057.48|1067.9|1057.1|2
1646099380000|2022-03-01 01:49:40|1068.4|1057.6|1067.9|1057.1|1068.4|1057.6|1067.9|1057.1|4
1646099400000|2022-03-01 01:50:00|1068.12|1057.32|1068.6|1057.8|1068.6|1057.8|1067.9|1057.1|6
1646099410000|2022-03-01 01:50:10|1068.72|1057.92|1068.49|1057.69|1068.77|1057.97|1068.49|1057.69|6
1646099430000|2022-03-01 01:50:30|1068.45|1057.65|1068.85|1058.05|1068.85|1058.05|1068.39|1057.59|5
1646099440000|2022-03-01 01:50:40|1068.9|1058.1|1069.29|1058.49|1069.54|1058.74|1068.9|1058.1|4
1646099450000|2022-03-01 01:50:50|1069.12|1058.32|1069.34|1058.54|1069.87|1059.07|1069.12|1058.32|8
1646099460000|2022-03-01 01:51:00|1069.8|1059|1069.59|1058.79|1069.8|1059|1069.58|1058.78|4
1646099470000|2022-03-01 01:51:10|1069.7|1058.9|1069.89|1059.09|1069.89|1059.09|1069.4|1058.6|6
1646099480000|2022-03-01 01:51:20|1069.98|1059.18|1070.66|1059.86|1070.66|1059.86|1069.9|1059.1|8
1646099490000|2022-03-01 01:51:30|1070.59|1059.79|1070.68|1059.88|1070.8|1060|1070.4|1059.6|6
1646099500000|2022-03-01 01:51:40|1070.4|1059.6|1070.8|1060|1070.8|1060|1070.4|1059.6|2
1646099510000|2022-03-01 01:51:50|1070.85|1060.05|1071.17|1060.37|1071.17|1060.37|1070.85|1060.05|3
1646099520000|2022-03-01 01:52:00|1071.55|1060.75|1071.76|1060.96|1071.76|1060.96|1071.3|1060.5|4
1646099530000|2022-03-01 01:52:10|1071.8|1061|1071.55|1060.75|1071.8|1061|1071.2|1060.4|4
1646099540000|2022-03-01 01:52:20|1071.25|1060.45|1071.3|1060.5|1071.34|1060.54|1071.25|1060.45|4
1646099550000|2022-03-01 01:52:30|1071.34|1060.54|1071.74|1060.94|1071.85|1061.05|1071.34|1060.54|7
1646099560000|2022-03-01 01:52:40|1071.57|1060.77|1071.57|1060.77|1071.57|1060.77|1071.57|1060.77|1
1646099570000|2022-03-01 01:52:50|1071.4|1060.6|1069.92|1059.12|1071.4|1060.6|1069.92|1059.12|7
1646099580000|2022-03-01 01:53:00|1069.79|1058.99|1069.65|1058.85|1069.9|1059.1|1069.65|1058.85|4
1646099590000|2022-03-01 01:53:10|1069.71|1058.91|1069.52|1058.72|1069.75|1058.95|1069.4|1058.6|6
1646099600000|2022-03-01 01:53:20|1069.74|1058.94|1069.4|1058.6|1069.74|1058.94|1069.4|1058.6|3
1646099610000|2022-03-01 01:53:30|1069.74|1058.94|1068.9|1058.1|1069.74|1058.94|1068.9|1058.1|3
1646099620000|2022-03-01 01:53:40|1068.72|1057.92|1068.72|1057.92|1068.72|1057.92|1068.71|1057.91|3
1646099630000|2022-03-01 01:53:50|1068.54|1057.74|1067.9|1057.1|1068.54|1057.74|1067.9|1057.1|3
1646099650000|2022-03-01 01:54:10|1068.04|1057.24|1068.17|1057.37|1068.17|1057.37|1068.04|1057.24|2
1646099670000|2022-03-01 01:54:30|1068.63|1057.83|1068.63|1057.83|1068.63|1057.83|1068.63|1057.83|1
1646099680000|2022-03-01 01:54:40|1068.55|1057.75|1068.53|1057.73|1068.55|1057.75|1068.53|1057.73|2
1646099690000|2022-03-01 01:54:50|1068.54|1057.74|1068.48|1057.68|1068.64|1057.84|1068.41|1057.61|5
1646099700000|2022-03-01 01:55:00|1068.54|1057.74|1067.95|1057.15|1068.54|1057.74|1067.95|1057.15|4
1646099710000|2022-03-01 01:55:10|1067.9|1057.1|1067.82|1057.02|1067.9|1057.1|1067.75|1056.95|4
1646099720000|2022-03-01 01:55:20|1067.75|1056.95|1067.9|1057.1|1067.9|1057.1|1067.75|1056.95|2
1646099730000|2022-03-01 01:55:30|1067.55|1056.75|1066.69|1055.89|1067.55|1056.75|1066.69|1055.89|6
1646099740000|2022-03-01 01:55:40|1066.67|1055.87|1066.9|1056.1|1067.09|1056.29|1066.67|1055.87|8
1646099760000|2022-03-01 01:56:00|1066.75|1055.95|1066.75|1055.95|1066.75|1055.95|1066.75|1055.95|1
1646099770000|2022-03-01 01:56:10|1066.8|1056|1066.8|1056|1066.8|1056|1066.8|1056|1
1646099780000|2022-03-01 01:56:20|1066.63|1055.83|1066.9|1056.1|1066.9|1056.1|1066.52|1055.72|7
1646099790000|2022-03-01 01:56:30|1066.73|1055.93|1065.72|1054.92|1066.73|1055.93|1065.72|1054.92|4
1646099800000|2022-03-01 01:56:40|1065.64|1054.84|1064.9|1054.1|1065.64|1054.84|1064.84|1054.04|6
1646099810000|2022-03-01 01:56:50|1065.1|1054.3|1064.9|1054.1|1065.1|1054.3|1064.9|1054.1|2
1646099820000|2022-03-01 01:57:00|1064.88|1054.08|1064.58|1053.78|1064.9|1054.1|1064.58|1053.78|8
1646099830000|2022-03-01 01:57:10|1064.05|1053.25|1065|1054.2|1065|1054.2|1063.9|1053.1|12
1646099840000|2022-03-01 01:57:20|1065.05|1054.25|1064.9|1054.1|1065.05|1054.25|1064.9|1054.1|2
1646099850000|2022-03-01 01:57:30|1064.8|1054|1064.54|1053.74|1064.8|1054|1064.54|1053.74|4
1646099860000|2022-03-01 01:57:40|1064.55|1053.75|1064.82|1054.02|1064.9|1054.1|1064.55|1053.75|7
1646099870000|2022-03-01 01:57:50|1064.9|1054.1|1063.9|1053.1|1064.9|1054.1|1063.9|1053.1|5
1646099880000|2022-03-01 01:58:00|1064.19|1053.39|1064.86|1054.06|1065.17|1054.37|1064.19|1053.39|12
1646099890000|2022-03-01 01:58:10|1065.27|1054.47|1065.32|1054.52|1065.32|1054.52|1065.27|1054.47|2
1646099900000|2022-03-01 01:58:20|1065.42|1054.62|1065.9|1055.1|1065.9|1055.1|1065.32|1054.52|4
1646099910000|2022-03-01 01:58:30|1065.99|1055.19|1065.9|1055.1|1065.99|1055.19|1065.9|1055.1|2
1646099920000|2022-03-01 01:58:40|1065.85|1055.05|1065.85|1055.05|1065.85|1055.05|1065.85|1055.05|1
1646099930000|2022-03-01 01:58:50|1065.64|1054.84|1065.85|1055.05|1065.85|1055.05|1065.64|1054.84|2
1646099940000|2022-03-01 01:59:00|1065.64|1054.84|1066.6|1055.8|1066.6|1055.8|1065.6|1054.8|6
1646099950000|2022-03-01 01:59:10|1066.9|1056.1|1066.9|1056.1|1066.9|1056.1|1066.69|1055.89|5
1646099960000|2022-03-01 01:59:20|1067.12|1056.32|1066.9|1056.1|1067.6|1056.8|1066.9|1056.1|6
1646099970000|2022-03-01 01:59:30|1067.12|1056.32|1066.9|1056.1|1067.12|1056.32|1066.9|1056.1|4
1646099980000|2022-03-01 01:59:40|1067.12|1056.32|1067.12|1056.32|1067.12|1056.32|1066.9|1056.1|3
1646099990000|2022-03-01 01:59:50|1066.9|1056.1|1067.04|1056.24|1067.4|1056.6|1066.9|1056.1|6
1646100000000|2022-03-01 02:00:00|1066.83|1056.03|1066.85|1056.05|1066.9|1056.1|1066.83|1056.03|3
1646100010000|2022-03-01 02:00:10|1067.04|1056.24|1067.84|1057.04|1067.84|1057.04|1066.85|1056.05|8
1646100020000|2022-03-01 02:00:20|1067.9|1057.1|1068.3|1057.5|1068.55|1057.75|1067.9|1057.1|5
1646100030000|2022-03-01 02:00:30|1068.15|1057.35|1068.95|1058.15|1068.98|1058.18|1068.15|1057.35|6
1646100040000|2022-03-01 02:00:40|1069.15|1058.35|1068.9|1058.1|1069.15|1058.35|1068.9|1058.1|5
1646100050000|2022-03-01 02:00:50|1068.99|1058.19|1069.1|1058.3|1069.1|1058.3|1068.9|1058.1|4
1646100060000|2022-03-01 02:01:00|1068.9|1058.1|1068.99|1058.19|1068.99|1058.19|1068.9|1058.1|4
1646100070000|2022-03-01 02:01:10|1069.16|1058.36|1069.68|1058.88|1069.78|1058.98|1069.16|1058.36|9
1646100080000|2022-03-01 02:01:20|1069.98|1059.18|1069.9|1059.1|1069.98|1059.18|1069.68|1058.88|4
1646100090000|2022-03-01 02:01:30|1069.95|1059.15|1069.9|1059.1|1069.98|1059.18|1069.9|1059.1|6
1646100120000|2022-03-01 02:02:00|1069.6|1058.8|1069.32|1058.52|1069.6|1058.8|1069.05|1058.25|6
1646100130000|2022-03-01 02:02:10|1069.04|1058.24|1068.55|1057.75|1069.04|1058.24|1068.55|1057.75|5
1646100140000|2022-03-01 02:02:20|1068.6|1057.8|1068.88|1058.08|1068.88|1058.08|1068.35|1057.55|9
1646100150000|2022-03-01 02:02:30|1068.85|1058.05|1067.58|1056.78|1068.9|1058.1|1067.57|1056.77|12
1646100160000|2022-03-01 02:02:40|1067.05|1056.25|1068.02|1057.22|1068.3|1057.5|1067.05|1056.25|6
1646100180000|2022-03-01 02:03:00|1068.39|1057.59|1068.85|1058.05|1068.85|1058.05|1068.39|1057.59|3
1646100200000|2022-03-01 02:03:20|1068.9|1058.1|1068.51|1057.71|1068.9|1058.1|1068.51|1057.71|5
1646100220000|2022-03-01 02:03:40|1068.01|1057.21|1068.26|1057.46|1068.35|1057.55|1068.01|1057.21|3
1646100230000|2022-03-01 02:03:50|1068.42|1057.62|1067.56|1056.76|1068.42|1057.62|1067.56|1056.76|4
1646100240000|2022-03-01 02:04:00|1067.06|1056.26|1066.9|1056.1|1067.06|1056.26|1066.75|1055.95|4
1646100250000|2022-03-01 02:04:10|1066.8|1056|1066.84|1056.04|1066.84|1056.04|1066.66|1055.86|6
1646100260000|2022-03-01 02:04:20|1066.7|1055.9|1066.79|1055.99|1066.9|1056.1|1066.7|1055.9|3
1646100270000|2022-03-01 02:04:30|1066.9|1056.1|1066.67|1055.87|1066.9|1056.1|1066.45|1055.65|5
1646100280000|2022-03-01 02:04:40|1066.79|1055.99|1067.38|1056.58|1067.66|1056.86|1066.79|1055.99|7
1646100290000|2022-03-01 02:04:50|1067|1056.2|1066.97|1056.17|1067|1056.2|1066.97|1056.17|2
1646100300000|2022-03-01 02:05:00|1066.93|1056.13|1066.66|1055.86|1066.93|1056.13|1066.66|1055.86|2
1646100310000|2022-03-01 02:05:10|1066.9|1056.1|1066.9|1056.1|1066.9|1056.1|1066.86|1056.06|3
1646100320000|2022-03-01 02:05:20|1066.4|1055.6|1065.72|1054.92|1066.54|1055.74|1065.72|1054.92|5
1646100330000|2022-03-01 02:05:30|1065|1054.2|1065|1054.2|1065|1054.2|1065|1054.2|1
1646100340000|2022-03-01 02:05:40|1064.9|1054.1|1064.4|1053.6|1064.9|1054.1|1064.2|1053.4|7
1646100350000|2022-03-01 02:05:50|1064.05|1053.25|1063.15|1052.35|1064.05|1053.25|1063.15|1052.35|7
1646100360000|2022-03-01 02:06:00|1063|1052.2|1062.9|1052.1|1063|1052.2|1062.9|1052.1|2
1646100370000|2022-03-01 02:06:10|1062.05|1051.25|1061.88|1051.08|1062.05|1051.25|1061.88|1051.08|3
1646100380000|2022-03-01 02:06:20|1061.9|1051.1|1061.84|1051.04|1061.9|1051.1|1061.84|1051.04|4
1646100390000|2022-03-01 02:06:30|1061.88|1051.08|1061.9|1051.1|1061.9|1051.1|1061.88|1051.08|2
1646100400000|2022-03-01 02:06:40|1061.27|1050.47|1058.15|1047.35|1061.27|1050.47|1057.83|1047.03|13
1646100410000|2022-03-01 02:06:50|1058.4|1047.6|1058.9|1048.1|1059.19|1048.39|1058.15|1047.35|9
1646100420000|2022-03-01 02:07:00|1059.3|1048.5|1059.95|1049.15|1060.01|1049.21|1059.3|1048.5|13
1646100430000|2022-03-01 02:07:10|1060.2|1049.4|1059.9|1049.1|1060.2|1049.4|1059.9|1049.1|3
1646100440000|2022-03-01 02:07:20|1060.15|1049.35|1061.09|1050.29|1061.12|1050.32|1060.15|1049.35|11
1646100450000|2022-03-01 02:07:30|1061.12|1050.32|1060.72|1049.92|1061.12|1050.32|1060.71|1049.91|11
1646100460000|2022-03-01 02:07:40|1060.8|1050|1060.83|1050.03|1060.87|1050.07|1060.57|1049.77|5
1646100470000|2022-03-01 02:07:50|1060.82|1050.02|1060.9|1050.1|1060.9|1050.1|1060.82|1050.02|5
1646100480000|2022-03-01 02:08:00|1061.19|1050.39|1061.24|1050.44|1061.45|1050.65|1061.19|1050.39|4
1646100490000|2022-03-01 02:08:10|1061.19|1050.39|1061.9|1051.1|1062|1051.2|1061.19|1050.39|9
1646100500000|2022-03-01 02:08:20|1061.76|1050.96|1060.66|1049.86|1061.76|1050.96|1060.66|1049.86|11
1646100510000|2022-03-01 02:08:30|1060.4|1049.6|1058.87|1048.07|1060.4|1049.6|1058.87|1048.07|7
1646100520000|2022-03-01 02:08:40|1058.89|1048.09|1058.87|1048.07|1058.89|1048.09|1058.87|1048.07|4
1646100530000|2022-03-01 02:08:50|1059.09|1048.29|1059.25|1048.45|1059.25|1048.45|1058.87|1048.07|3
1646100540000|2022-03-01 02:09:00|1058.87|1048.07|1058.87|1048.07|1058.89|1048.09|1058.81|1048.01|4
1646100550000|2022-03-01 02:09:10|1058.9|1048.1|1059.28|1048.48|1059.28|1048.48|1058.9|1048.1|4
1646100560000|2022-03-01 02:09:20|1059.37|1048.57|1059.84|1049.04|1059.9|1049.1|1059.27|1048.47|6
1646100570000|2022-03-01 02:09:30|1059.55|1048.75|1059.83|1049.03|1059.93|1049.13|1059.55|1048.75|7
1646100580000|2022-03-01 02:09:40|1059.9|1049.1|1059.52|1048.72|1059.9|1049.1|1059.5|1048.7|5
1646100590000|2022-03-01 02:09:50|1059|1048.2|1058|1047.2|1059|1048.2|1058|1047.2|5
1646100600000|2022-03-01 02:10:00|1057.9|1047.1|1057.7|1046.9|1057.9|1047.1|1057.7|1046.9|4
1646100610000|2022-03-01 02:10:10|1057.79|1046.99|1057.82|1047.02|1057.82|1047.02|1057.64|1046.84|6
1646100620000|2022-03-01 02:10:20|1057.79|1046.99|1057.8|1047|1057.8|1047|1057.47|1046.67|5
1646100630000|2022-03-01 02:10:30|1057.45|1046.65|1056.2|1045.4|1057.8|1047|1056.16|1045.36|12
1646100640000|2022-03-01 02:10:40|1056.01|1045.21|1055.9|1045.1|1056.2|1045.4|1055.85|1045.05|5
1646100650000|2022-03-01 02:10:50|1056.12|1045.32|1056.85|1046.05|1057.35|1046.55|1056.12|1045.32|9
1646100670000|2022-03-01 02:11:10|1056.9|1046.1|1056.7|1045.9|1057.4|1046.6|1056.01|1045.21|10
1646100680000|2022-03-01 02:11:20|1056.77|1045.97|1056.75|1045.95|1056.8|1046|1056.6|1045.8|8
1646100690000|2022-03-01 02:11:30|1056.9|1046.1|1056.9|1046.1|1056.9|1046.1|1056.9|1046.1|1
1646100700000|2022-03-01 02:11:40|1056.82|1046.02|1056.24|1045.44|1056.82|1046.02|1055.95|1045.15|6
1646100710000|2022-03-01 02:11:50|1056.48|1045.68|1056|1045.2|1056.7|1045.9|1055.95|1045.15|9
1646100720000|2022-03-01 02:12:00|1056.42|1045.62|1056.15|1045.35|1056.48|1045.68|1056.15|1045.35|7
1646100730000|2022-03-01 02:12:10|1056.65|1045.85|1056.57|1045.77|1056.7|1045.9|1056.57|1045.77|3
1646100740000|2022-03-01 02:12:20|1056.61|1045.81|1056.85|1046.05|1056.85|1046.05|1056.61|1045.81|3
1646100750000|2022-03-01 02:12:30|1056.9|1046.1|1055.9|1045.1|1056.9|1046.1|1055.86|1045.06|7
1646100760000|2022-03-01 02:12:40|1055.85|1045.05|1055.4|1044.6|1055.9|1045.1|1055.4|1044.6|3
1646100770000|2022-03-01 02:12:50|1055.69|1044.89|1055.9|1045.1|1055.9|1045.1|1055.47|1044.67|6
1646100780000|2022-03-01 02:13:00|1056.07|1045.27|1057.15|1046.35|1057.4|1046.6|1055.9|1045.1|12
1646100790000|2022-03-01 02:13:10|1056.9|1046.1|1056.9|1046.1|1057.4|1046.6|1056.9|1046.1|6
1646100800000|2022-03-01 02:13:20|1057.15|1046.35|1057.9|1047.1|1057.9|1047.1|1056.9|1046.1|7
1646100810000|2022-03-01 02:13:30|1057.93|1047.13|1057.9|1047.1|1057.93|1047.13|1057.68|1046.88|7
1646100820000|2022-03-01 02:13:40|1057.97|1047.17|1057.97|1047.17|1057.97|1047.17|1057.9|1047.1|3
1646100830000|2022-03-01 02:13:50|1057.9|1047.1|1057.78|1046.98|1057.97|1047.17|1057.71|1046.91|5
1646100840000|2022-03-01 02:14:00|1057.9|1047.1|1058.23|1047.43|1058.48|1047.68|1057.9|1047.1|7
1646100850000|2022-03-01 02:14:10|1058.15|1047.35|1059.12|1048.32|1059.4|1048.6|1058.15|1047.35|9
1646100860000|2022-03-01 02:14:20|1059.19|1048.39|1058.64|1047.84|1059.54|1048.74|1058.64|1047.84|8
1646100870000|2022-03-01 02:14:30|1058.47|1047.67|1057.79|1046.99|1058.47|1047.67|1057.1|1046.3|9
1646100880000|2022-03-01 02:14:40|1057.9|1047.1|1057.41|1046.61|1057.9|1047.1|1057.32|1046.52|10
1646100890000|2022-03-01 02:14:50|1057.8|1047|1057.65|1046.85|1057.8|1047|1057.4|1046.6|6
1646100900000|2022-03-01 02:15:00|1057.4|1046.6|1055.95|1045.15|1057.4|1046.6|1055.95|1045.15|7
1646100910000|2022-03-01 02:15:10|1055.9|1045.1|1056.05|1045.25|1056.05|1045.25|1055.9|1045.1|2
1646100920000|2022-03-01 02:15:20|1056|1045.2|1055.9|1045.1|1056|1045.2|1055.9|1045.1|2
1646100930000|2022-03-01 02:15:30|1055.35|1044.55|1054.9|1044.1|1055.35|1044.55|1054.9|1044.1|3
1646100940000|2022-03-01 02:15:40|1054.79|1043.99|1054.9|1044.1|1054.9|1044.1|1054.79|1043.99|2
1646100950000|2022-03-01 02:15:50|1055.1|1044.3|1054.9|1044.1|1055.1|1044.3|1054.84|1044.04|7
1646100960000|2022-03-01 02:16:00|1055.06|1044.26|1055.72|1044.92|1055.72|1044.92|1055.06|1044.26|4
1646100970000|2022-03-01 02:16:10|1055.4|1044.6|1055.53|1044.73|1055.53|1044.73|1055.4|1044.6|2
1646100980000|2022-03-01 02:16:20|1055.48|1044.68|1056.29|1045.49|1056.58|1045.78|1055.48|1044.68|7
1646100990000|2022-03-01 02:16:30|1056.36|1045.56|1056.9|1046.1|1056.9|1046.1|1055.9|1045.1|5
1646101000000|2022-03-01 02:16:40|1056.91|1046.11|1056.9|1046.1|1057.4|1046.6|1056.9|1046.1|4
1646101010000|2022-03-01 02:16:50|1057.15|1046.35|1057.84|1047.04|1057.84|1047.04|1057.15|1046.35|5
1646101020000|2022-03-01 02:17:00|1057.9|1047.1|1058.4|1047.6|1058.5|1047.7|1057.9|1047.1|7
1646101030000|2022-03-01 02:17:10|1058.6|1047.8|1058.9|1048.1|1058.9|1048.1|1058.6|1047.8|4
1646101040000|2022-03-01 02:17:20|1059|1048.2|1059.75|1048.95|1059.9|1049.1|1059|1048.2|10
1646101050000|2022-03-01 02:17:30|1059.4|1048.6|1059.9|1049.1|1059.9|1049.1|1059.4|1048.6|2
1646101060000|2022-03-01 02:17:40|1059.4|1048.6|1059.9|1049.1|1059.9|1049.1|1059.4|1048.6|7
1646101070000|2022-03-01 02:17:50|1059.98|1049.18|1059.73|1048.93|1060.58|1049.78|1059.73|1048.93|8
1646101080000|2022-03-01 02:18:00|1059.9|1049.1|1060.2|1049.4|1060.2|1049.4|1059.9|1049.1|4
1646101090000|2022-03-01 02:18:10|1060.7|1049.9|1060.48|1049.68|1060.7|1049.9|1059.9|1049.1|11
1646101100000|2022-03-01 02:18:20|1059.98|1049.18|1060.8|1050|1060.8|1050|1059.98|1049.18|4
1646101110000|2022-03-01 02:18:30|1060.7|1049.9|1061.11|1050.31|1061.11|1050.31|1060.7|1049.9|7
1646101120000|2022-03-01 02:18:40|1061.42|1050.62|1061.3|1050.5|1061.45|1050.65|1061.2|1050.4|8
1646101130000|2022-03-01 02:18:50|1061.45|1050.65|1061.96|1051.16|1061.96|1051.16|1061.15|1050.35|8
1646101140000|2022-03-01 02:19:00|1061.86|1051.06|1062.82|1052.02|1062.9|1052.1|1061.86|1051.06|11
1646101150000|2022-03-01 02:19:10|1062.8|1052|1061.78|1050.98|1062.8|1052|1061.62|1050.82|6
1646101160000|2022-03-01 02:19:20|1061.77|1050.97|1061.61|1050.81|1061.77|1050.97|1061.4|1050.6|4
1646101170000|2022-03-01 02:19:30|1061.75|1050.95|1061.47|1050.67|1061.75|1050.95|1061.4|1050.6|4
1646101180000|2022-03-01 02:19:40|1061.61|1050.81|1061.32|1050.52|1061.79|1050.99|1061.32|1050.52|4
1646101190000|2022-03-01 02:19:50|1061.62|1050.82|1061.4|1050.6|1061.62|1050.82|1061.09|1050.29|8
1646101200000|2022-03-01 02:20:00|1061.58|1050.78|1061.4|1050.6|1061.85|1051.05|1061.4|1050.6|4
1646101210000|2022-03-01 02:20:10|1060.9|1050.1|1061.9|1051.1|1062.09|1051.29|1060.9|1050.1|7
1646101220000|2022-03-01 02:20:20|1061.82|1051.02|1061.86|1051.06|1061.9|1051.1|1061.82|1051.02|4
1646101230000|2022-03-01 02:20:30|1061.83|1051.03|1061.56|1050.76|1061.83|1051.03|1061.55|1050.75|3
1646101240000|2022-03-01 02:20:40|1061.55|1050.75|1061.06|1050.26|1061.55|1050.75|1061.06|1050.26|2
1646101250000|2022-03-01 02:20:50|1060.9|1050.1|1060.6|1049.8|1060.9|1050.1|1060.6|1049.8|4
1646101260000|2022-03-01 02:21:00|1060.63|1049.83|1060.63|1049.83|1060.63|1049.83|1060.62|1049.82|5
1646101280000|2022-03-01 02:21:20|1060.75|1049.95|1060.75|1049.95|1060.75|1049.95|1060.63|1049.83|3
1646101290000|2022-03-01 02:21:30|1060.9|1050.1|1060.9|1050.1|1060.9|1050.1|1060.9|1050.1|1
1646101310000|2022-03-01 02:21:50|1060.81|1050.01|1060.9|1050.1|1060.9|1050.1|1060.81|1050.01|2
1646101320000|2022-03-01 02:22:00|1061.15|1050.35|1060.9|1050.1|1061.15|1050.35|1060.9|1050.1|2
1646101330000|2022-03-01 02:22:10|1061.15|1050.35|1061.9|1051.1|1061.9|1051.1|1061.15|1050.35|8
1646101340000|2022-03-01 02:22:20|1062.1|1051.3|1062.1|1051.3|1062.1|1051.3|1062.1|1051.3|1
1646101350000|2022-03-01 02:22:30|1062.6|1051.8|1062.67|1051.87|1062.67|1051.87|1062.54|1051.74|3
1646101360000|2022-03-01 02:22:40|1062.57|1051.77|1062.9|1052.1|1063.15|1052.35|1062.57|1051.77|6
1646101370000|2022-03-01 02:22:50|1062.79|1051.99|1062.61|1051.81|1062.9|1052.1|1062.57|1051.77|5
1646101380000|2022-03-01 02:23:00|1062.69|1051.89|1062.65|1051.85|1062.9|1052.1|1062.65|1051.85|5
1646101390000|2022-03-01 02:23:10|1062.73|1051.93|1062.75|1051.95|1062.75|1051.95|1062.53|1051.73|9
1646101400000|2022-03-01 02:23:20|1062.66|1051.86|1062.9|1052.1|1062.9|1052.1|1062.65|1051.85|4
1646101410000|2022-03-01 02:23:30|1062.7|1051.9|1063.4|1052.6|1063.4|1052.6|1062.69|1051.89|6
1646101420000|2022-03-01 02:23:40|1063.19|1052.39|1063.3|1052.5|1063.6|1052.8|1063.19|1052.39|4
1646101430000|2022-03-01 02:23:50|1062.9|1052.1|1062.9|1052.1|1062.9|1052.1|1062.9|1052.1|1
1646101440000|2022-03-01 02:24:00|1062.8|1052|1062.64|1051.84|1062.8|1052|1062.24|1051.44|8
1646101450000|2022-03-01 02:24:10|1062.14|1051.34|1061.9|1051.1|1062.14|1051.34|1061.9|1051.1|3
1646101460000|2022-03-01 02:24:20|1061.81|1051.01|1061.7|1050.9|1061.81|1051.01|1061.62|1050.82|3
1646101470000|2022-03-01 02:24:30|1061.9|1051.1|1061.8|1051|1061.9|1051.1|1061.8|1051|4
1646101480000|2022-03-01 02:24:40|1061.9|1051.1|1061.72|1050.92|1061.9|1051.1|1061.05|1050.25|6
1646101490000|2022-03-01 02:24:50|1061.91|1051.11|1062.6|1051.8|1062.65|1051.85|1061.82|1051.02|10
1646101500000|2022-03-01 02:25:00|1062.61|1051.81|1063.03|1052.23|1063.53|1052.73|1062.61|1051.81|9
1646101510000|2022-03-01 02:25:10|1063.02|1052.22|1062.9|1052.1|1063.03|1052.23|1062.9|1052.1|4
1646101520000|2022-03-01 02:25:20|1062.75|1051.95|1062.47|1051.67|1062.75|1051.95|1062.47|1051.67|3
1646101530000|2022-03-01 02:25:30|1061.97|1051.17|1060.95|1050.15|1061.97|1051.17|1060.95|1050.15|6
1646101540000|2022-03-01 02:25:40|1060.94|1050.14|1061.6|1050.8|1061.6|1050.8|1060.94|1050.14|7
1646101550000|2022-03-01 02:25:50|1061.72|1050.92|1061.73|1050.93|1061.73|1050.93|1061.72|1050.92|4
1646101560000|2022-03-01 02:26:00|1061.85|1051.05|1061.85|1051.05|1061.85|1051.05|1061.85|1051.05|1
1646101570000|2022-03-01 02:26:10|1062.07|1051.27|1062.08|1051.28|1062.53|1051.73|1062.07|1051.27|7
1646101580000|2022-03-01 02:26:20|1061.9|1051.1|1061.9|1051.1|1061.9|1051.1|1061.9|1051.1|1
1646101590000|2022-03-01 02:26:30|1061.61|1050.81|1061.63|1050.83|1061.63|1050.83|1061.61|1050.81|2
1646101600000|2022-03-01 02:26:40|1061.9|1051.1|1061.9|1051.1|1061.9|1051.1|1061.9|1051.1|1
1646101610000|2022-03-01 02:26:50|1061.69|1050.89|1060.95|1050.15|1061.9|1051.1|1060.95|1050.15|8
1646101620000|2022-03-01 02:27:00|1060.9|1050.1|1060.66|1049.86|1061.7|1050.9|1060.66|1049.86|9
1646101630000|2022-03-01 02:27:10|1060.67|1049.87|1060.1|1049.3|1060.67|1049.87|1060.1|1049.3|4
1646101640000|2022-03-01 02:27:20|1060.5|1049.7|1060.1|1049.3|1060.52|1049.72|1060.1|1049.3|4
1646101650000|2022-03-01 02:27:30|1059.9|1049.1|1058.82|1048.02|1059.9|1049.1|1058.82|1048.02|4
1646101670000|2022-03-01 02:27:50|1058.9|1048.1|1059.4|1048.6|1059.53|1048.73|1058.9|1048.1|6
1646101680000|2022-03-01 02:28:00|1058.9|1048.1|1058.71|1047.91|1058.9|1048.1|1058.71|1047.91|2
1646101690000|2022-03-01 02:28:10|1058.76|1047.96|1058.66|1047.86|1058.77|1047.97|1058.66|1047.86|9
1646101700000|2022-03-01 02:28:20|1058.42|1047.62|1057.84|1047.04|1058.58|1047.78|1057.79|1046.99|9
1646101710000|2022-03-01 02:28:30|1057.9|1047.1|1057.78|1046.98|1057.9|1047.1|1057.71|1046.91|4
1646101720000|2022-03-01 02:28:40|1057.9|1047.1|1057.01|1046.21|1057.9|1047.1|1057.01|1046.21|4
1646101730000|2022-03-01 02:28:50|1057.66|1046.86|1057.01|1046.21|1057.66|1046.86|1057.01|1046.21|4
1646101740000|2022-03-01 02:29:00|1056.9|1046.1|1057.6|1046.8|1057.65|1046.85|1056.9|1046.1|7
1646101750000|2022-03-01 02:29:10|1057.68|1046.88|1057.9|1047.1|1058.09|1047.29|1057.68|1046.88|6
1646101800000|2022-03-01 02:30:00|1057.84|1047.04|1056.25|1045.45|1057.84|1047.04|1056.25|1045.45|7
1646101810000|2022-03-01 02:30:10|1056.18|1045.38|1055.64|1044.84|1056.18|1045.38|1055.22|1044.42|7
1646101820000|2022-03-01 02:30:20|1055.84|1045.04|1056.3|1045.5|1056.3|1045.5|1055.84|1045.04|4
1646101830000|2022-03-01 02:30:30|1055.9|1045.1|1055.9|1045.1|1055.9|1045.1|1055.9|1045.1|1
1646101840000|2022-03-01 02:30:40|1055.87|1045.07|1055.9|1045.1|1055.9|1045.1|1055.77|1044.97|8
1646101850000|2022-03-01 02:30:50|1055.79|1044.99|1055.79|1044.99|1055.79|1044.99|1055.79|1044.99|1
1646101860000|2022-03-01 02:31:00|1055.9|1045.1|1055.9|1045.1|1055.9|1045.1|1055.85|1045.05|3
1646101870000|2022-03-01 02:31:10|1055.86|1045.06|1056.15|1045.35|1056.65|1045.85|1055.79|1044.99|8
1646101880000|2022-03-01 02:31:20|1055.9|1045.1|1055.82|1045.02|1055.9|1045.1|1055.82|1045.02|2
1646101890000|2022-03-01 02:31:30|1055.84|1045.04|1055.15|1044.35|1055.84|1045.04|1055.15|1044.35|5
1646101900000|2022-03-01 02:31:40|1054.9|1044.1|1054.9|1044.1|1055|1044.2|1054.65|1043.85|5
1646101910000|2022-03-01 02:31:50|1055.22|1044.42|1055.22|1044.42|1055.22|1044.42|1055.22|1044.42|1
1646101920000|2022-03-01 02:32:00|1055.35|1044.55|1056.35|1045.55|1056.35|1045.55|1055.22|1044.42|10
1646101930000|2022-03-01 02:32:10|1056.2|1045.4|1056.45|1045.65|1056.7|1045.9|1056.2|1045.4|3
1646101940000|2022-03-01 02:32:20|1056.15|1045.35|1056.62|1045.82|1056.85|1046.05|1056.15|1045.35|3
1646101950000|2022-03-01 02:32:30|1056.57|1045.77|1056.58|1045.78|1056.58|1045.78|1056.4|1045.6|5
1646101960000|2022-03-01 02:32:40|1056.4|1045.6|1055.9|1045.1|1056.4|1045.6|1055.9|1045.1|2
1646101970000|2022-03-01 02:32:50|1055.86|1045.06|1056.19|1045.39|1056.19|1045.39|1055.86|1045.06|3
1646101980000|2022-03-01 02:33:00|1056.4|1045.6|1057.07|1046.27|1057.07|1046.27|1056.4|1045.6|5
1646101990000|2022-03-01 02:33:10|1057.25|1046.45|1057.07|1046.27|1057.57|1046.77|1057.07|1046.27|6
1646102000000|2022-03-01 02:33:20|1056.9|1046.1|1056.72|1045.92|1056.9|1046.1|1056.47|1045.67|14
1646102010000|2022-03-01 02:33:30|1056.9|1046.1|1056.76|1045.96|1056.9|1046.1|1056.68|1045.88|6
1646102020000|2022-03-01 02:33:40|1056.84|1046.04|1056.71|1045.91|1056.9|1046.1|1056.71|1045.91|4
1646102030000|2022-03-01 02:33:50|1056.9|1046.1|1056.75|1045.95|1056.9|1046.1|1056.75|1045.95|2
1646102040000|2022-03-01 02:34:00|1056.25|1045.45|1056.25|1045.45|1056.25|1045.45|1056.25|1045.45|1
1646102050000|2022-03-01 02:34:10|1056.67|1045.87|1056.8|1046|1056.8|1046|1056.67|1045.87|6
1646102060000|2022-03-01 02:34:20|1056.9|1046.1|1057.52|1046.72|1057.52|1046.72|1056.83|1046.03|7
1646102070000|2022-03-01 02:34:30|1057.55|1046.75|1057.52|1046.72|1057.55|1046.75|1057.52|1046.72|2
1646102080000|2022-03-01 02:34:40|1057.12|1046.32|1057.52|1046.72|1057.52|1046.72|1057.12|1046.32|2
1646102090000|2022-03-01 02:34:50|1057.63|1046.83|1057.12|1046.32|1057.63|1046.83|1057.12|1046.32|7
1646102100000|2022-03-01 02:35:00|1056.9|1046.1|1056.9|1046.1|1056.9|1046.1|1056.81|1046.01|3
1646102110000|2022-03-01 02:35:10|1056.85|1046.05|1056.62|1045.82|1056.85|1046.05|1056.55|1045.75|8
1646102130000|2022-03-01 02:35:30|1056.61|1045.81|1056.71|1045.91|1056.71|1045.91|1056.61|1045.81|6
1646102140000|2022-03-01 02:35:40|1056.85|1046.05|1056.62|1045.82|1056.85|1046.05|1056.62|1045.82|7
1646102150000|2022-03-01 02:35:50|1056.61|1045.81|1057.33|1046.53|1057.33|1046.53|1056.61|1045.81|8
1646102160000|2022-03-01 02:36:00|1057.61|1046.81|1057.91|1047.11|1057.91|1047.11|1057.59|1046.79|6
1646102170000|2022-03-01 02:36:10|1058.65|1047.85|1057.91|1047.11|1058.65|1047.85|1057.9|1047.1|6
1646102180000|2022-03-01 02:36:20|1057.92|1047.12|1057.92|1047.12|1057.92|1047.12|1057.92|1047.12|1
1646102190000|2022-03-01 02:36:30|1058.17|1047.37|1057.92|1047.12|1058.17|1047.37|1057.92|1047.12|4
1646102200000|2022-03-01 02:36:40|1057.9|1047.1|1057.62|1046.82|1057.9|1047.1|1057.62|1046.82|3
1646102210000|2022-03-01 02:36:50|1057.74|1046.94|1057.36|1046.56|1057.74|1046.94|1057.36|1046.56|10
1646102220000|2022-03-01 02:37:00|1057.31|1046.51|1056.9|1046.1|1057.57|1046.77|1056.9|1046.1|7
1646102240000|2022-03-01 02:37:20|1056.85|1046.05|1057.7|1046.9|1057.7|1046.9|1056.85|1046.05|7
1646102250000|2022-03-01 02:37:30|1057.74|1046.94|1057.74|1046.94|1057.85|1047.05|1057.74|1046.94|3
1646102260000|2022-03-01 02:37:40|1057.57|1046.77|1057.74|1046.94|1057.74|1046.94|1057.57|1046.77|3
1646102270000|2022-03-01 02:37:50|1057.57|1046.77|1057.65|1046.85|1057.65|1046.85|1057.57|1046.77|2
1646102280000|2022-03-01 02:38:00|1057.23|1046.43|1056.9|1046.1|1057.23|1046.43|1056.9|1046.1|2
1646102290000|2022-03-01 02:38:10|1056.85|1046.05|1055.9|1045.1|1056.85|1046.05|1055.9|1045.1|3
1646102310000|2022-03-01 02:38:30|1056.21|1045.41|1056.19|1045.39|1056.21|1045.41|1056.19|1045.39|2
1646102320000|2022-03-01 02:38:40|1056.33|1045.53|1056.58|1045.78|1056.84|1046.04|1056.33|1045.53|7
1646102330000|2022-03-01 02:38:50|1056.59|1045.79|1055.4|1044.6|1056.59|1045.79|1055.4|1044.6|3
1646102340000|2022-03-01 02:39:00|1055.8|1045|1055.4|1044.6|1055.9|1045.1|1055.4|1044.6|9
1646102350000|2022-03-01 02:39:10|1055|1044.2|1055.65|1044.85|1055.65|1044.85|1055|1044.2|3
1646102370000|2022-03-01 02:39:30|1055.71|1044.91|1055.9|1045.1|1055.9|1045.1|1055.53|1044.73|6
1646102380000|2022-03-01 02:39:40|1055.79|1044.99|1055.79|1044.99|1055.79|1044.99|1055.79|1044.99|1
1646102390000|2022-03-01 02:39:50|1055.68|1044.88|1054.9|1044.1|1055.72|1044.92|1054.9|1044.1|5
1646102400000|2022-03-01 02:40:00|1054.71|1043.91|1053.9|1043.1|1054.82|1044.02|1053.9|1043.1|5
1646102410000|2022-03-01 02:40:10|1053.79|1042.99|1054.9|1044.1|1054.9|1044.1|1053.79|1042.99|5
1646102420000|2022-03-01 02:40:20|1054.98|1044.18|1055.64|1044.84|1055.64|1044.84|1054.98|1044.18|4
1646102430000|2022-03-01 02:40:30|1055.59|1044.79|1055.8|1045|1055.8|1045|1055.59|1044.79|6
1646102440000|2022-03-01 02:40:40|1055.9|1045.1|1055.79|1044.99|1055.9|1045.1|1055.79|1044.99|2
1646102450000|2022-03-01 02:40:50|1055.9|1045.1|1055.68|1044.88|1055.9|1045.1|1055.68|1044.88|7
1646102460000|2022-03-01 02:41:00|1055.6|1044.8|1055.77|1044.97|1055.77|1044.97|1055.6|1044.8|2
1646102470000|2022-03-01 02:41:10|1055.84|1045.04|1056.3|1045.5|1056.55|1045.75|1055.84|1045.04|10
1646102480000|2022-03-01 02:41:20|1056.15|1045.35|1056.2|1045.4|1056.7|1045.9|1056.15|1045.35|3
1646102490000|2022-03-01 02:41:30|1055.9|1045.1|1056.25|1045.45|1056.25|1045.45|1055.9|1045.1|3
1646102500000|2022-03-01 02:41:40|1056.63|1045.83|1055.9|1045.1|1056.68|1045.88|1055.9|1045.1|6
1646102510000|2022-03-01 02:41:50|1055.87|1045.07|1055.76|1044.96|1055.87|1045.07|1055.76|1044.96|4
1646102520000|2022-03-01 02:42:00|1055.57|1044.77|1055.59|1044.79|1055.66|1044.86|1055.57|1044.77|5
1646102530000|2022-03-01 02:42:10|1055.58|1044.78|1055.7|1044.9|1055.7|1044.9|1055.58|1044.78|4
1646102540000|2022-03-01 02:42:20|1055.9|1045.1|1055.9|1045.1|1055.9|1045.1|1055.73|1044.93|7
1646102570000|2022-03-01 02:42:50|1056.55|1045.75|1055.9|1045.1|1056.55|1045.75|1055.9|1045.1|7
1646102580000|2022-03-01 02:43:00|1056.28|1045.48|1055.9|1045.1|1056.65|1045.85|1055.9|1045.1|5
1646102630000|2022-03-01 02:43:50|1056.15|1045.35|1055.9|1045.1|1056.15|1045.35|1055.9|1045.1|6
1646102640000|2022-03-01 02:44:00|1055.85|1045.05|1055.85|1045.05|1055.85|1045.05|1055.85|1045.05|1
1646102650000|2022-03-01 02:44:10|1054.9|1044.1|1055.2|1044.4|1055.4|1044.6|1054.9|1044.1|5
1646102660000|2022-03-01 02:44:20|1055.26|1044.46|1055.51|1044.71|1055.51|1044.71|1055.26|1044.46|2
1646102670000|2022-03-01 02:44:30|1055.26|1044.46|1055.85|1045.05|1055.85|1045.05|1055.26|1044.46|4
1646102680000|2022-03-01 02:44:40|1055.52|1044.72|1055.76|1044.96|1055.76|1044.96|1055.52|1044.72|2
1646102690000|2022-03-01 02:44:50|1055.35|1044.55|1055.52|1044.72|1055.7|1044.9|1055|1044.2|9
1646102700000|2022-03-01 02:45:00|1055.67|1044.87|1055.79|1044.99|1055.79|1044.99|1055.67|1044.87|2
1646102720000|2022-03-01 02:45:20|1055.8|1045|1055.79|1044.99|1055.81|1045.01|1055.79|1044.99|3
1646102730000|2022-03-01 02:45:30|1055.6|1044.8|1055.05|1044.25|1055.6|1044.8|1055.05|1044.25|3
1646102740000|2022-03-01 02:45:40|1055.34|1044.54|1055.79|1044.99|1055.79|1044.99|1055.34|1044.54|3
1646102750000|2022-03-01 02:45:50|1055.8|1045|1055.79|1044.99|1055.8|1045|1055.79|1044.99|2
1646102770000|2022-03-01 02:46:10|1055.85|1045.05|1056.6|1045.8|1056.6|1045.8|1055.85|1045.05|3
1646102780000|2022-03-01 02:46:20|1056.45|1045.65|1056.8|1046|1056.8|1046|1056.38|1045.58|5
1646102800000|2022-03-01 02:46:40|1055.9|1045.1|1055.9|1045.1|1055.9|1045.1|1055.9|1045.1|1
1646102850000|2022-03-01 02:47:30|1056.12|1045.32|1056.67|1045.87|1056.9|1046.1|1056.12|1045.32|6
1646102860000|2022-03-01 02:47:40|1056.61|1045.81|1056.39|1045.59|1056.67|1045.87|1056.29|1045.49|5
1646102880000|2022-03-01 02:48:00|1056.29|1045.49|1056.39|1045.59|1056.39|1045.59|1056.29|1045.49|2
1646102910000|2022-03-01 02:48:30|1056.19|1045.39|1055.9|1045.1|1056.19|1045.39|1055.9|1045.1|2
1646102920000|2022-03-01 02:48:40|1055.87|1045.07|1055.36|1044.56|1055.87|1045.07|1055.36|1044.56|2
1646102940000|2022-03-01 02:49:00|1054.9|1044.1|1054.84|1044.04|1054.9|1044.1|1054.84|1044.04|2
1646102950000|2022-03-01 02:49:10|1054.9|1044.1|1055.58|1044.78|1055.86|1045.06|1054.9|1044.1|4
1646102960000|2022-03-01 02:49:20|1055.36|1044.56|1055.05|1044.25|1055.36|1044.56|1055.05|1044.25|2
1646102990000|2022-03-01 02:49:50|1055.27|1044.47|1055.12|1044.32|1055.86|1045.06|1055.12|1044.32|4
1646103000000|2022-03-01 02:50:00|1055.23|1044.43|1054.9|1044.1|1055.39|1044.59|1054.9|1044.1|6
1646103010000|2022-03-01 02:50:10|1054.81|1044.01|1055.1|1044.3|1055.12|1044.32|1054.81|1044.01|4
1646103020000|2022-03-01 02:50:20|1055.12|1044.32|1055.19|1044.39|1055.5|1044.7|1055.12|1044.32|4
1646103030000|2022-03-01 02:50:30|1054.9|1044.1|1054.9|1044.1|1054.9|1044.1|1054.9|1044.1|1
1646103040000|2022-03-01 02:50:40|1054.71|1043.91|1054.72|1043.92|1054.9|1044.1|1054.71|1043.91|5
1646103050000|2022-03-01 02:50:50|1054.9|1044.1|1054.9|1044.1|1054.9|1044.1|1054.85|1044.05|3
1646103060000|2022-03-01 02:51:00|1054.85|1044.05|1054|1043.2|1054.9|1044.1|1054|1043.2|6
1646103070000|2022-03-01 02:51:10|1054.28|1043.48|1053.9|1043.1|1054.28|1043.48|1053.9|1043.1|3
1646103110000|2022-03-01 02:51:50|1053.85|1043.05|1053.85|1043.05|1053.85|1043.05|1053.85|1043.05|1
1646103120000|2022-03-01 02:52:00|1053.75|1042.95|1054.25|1043.45|1054.25|1043.45|1053.75|1042.95|2
1646103130000|2022-03-01 02:52:10|1054.4|1043.6|1054.1|1043.3|1054.4|1043.6|1054|1043.2|4
1646103140000|2022-03-01 02:52:20|1054.15|1043.35|1053.9|1043.1|1054.15|1043.35|1053.9|1043.1|2
1646103150000|2022-03-01 02:52:30|1053.95|1043.15|1053.95|1043.15|1053.95|1043.15|1053.95|1043.15|1
1646103160000|2022-03-01 02:52:40|1054.17|1043.37|1054.72|1043.92|1054.72|1043.92|1054.12|1043.32|7
1646103170000|2022-03-01 02:52:50|1054.9|1044.1|1054.9|1044.1|1054.9|1044.1|1054.9|1044.1|1
1646103180000|2022-03-01 02:53:00|1054.79|1043.99|1054.9|1044.1|1055|1044.2|1054.79|1043.99|4
1646103210000|2022-03-01 02:53:30|1055.15|1044.35|1055.15|1044.35|1055.15|1044.35|1055.15|1044.35|1
1646103220000|2022-03-01 02:53:40|1054.9|1044.1|1054.99|1044.19|1055.3|1044.5|1054.9|1044.1|4
1646103230000|2022-03-01 02:53:50|1054.98|1044.18|1054.9|1044.1|1054.99|1044.19|1054.9|1044.1|3
1646103240000|2022-03-01 02:54:00|1054.8|1044|1054.72|1043.92|1054.8|1044|1054.65|1043.85|3
1646103250000|2022-03-01 02:54:10|1054.7|1043.9|1053.76|1042.96|1054.7|1043.9|1053.76|1042.96|5
1646103260000|2022-03-01 02:54:20|1053.39|1042.59|1053.39|1042.59|1053.39|1042.59|1053.1|1042.3|3
1646103270000|2022-03-01 02:54:30|1053.43|1042.63|1053.8|1043|1053.8|1043|1053.43|1042.63|4
1646103290000|2022-03-01 02:54:50|1053.9|1043.1|1053.75|1042.95|1053.9|1043.1|1053.75|1042.95|4
1646103300000|2022-03-01 02:55:00|1053.68|1042.88|1053.8|1043|1053.85|1043.05|1053.59|1042.79|9
1646103310000|2022-03-01 02:55:10|1053.65|1042.85|1053.9|1043.1|1053.9|1043.1|1053.65|1042.85|3
1646103330000|2022-03-01 02:55:30|1054.3|1043.5|1054.74|1043.94|1054.74|1043.94|1054.3|1043.5|2
1646103350000|2022-03-01 02:55:50|1054.9|1044.1|1054.9|1044.1|1054.9|1044.1|1054.9|1044.1|1
1646103380000|2022-03-01 02:56:20|1054.85|1044.05|1055.21|1044.41|1055.21|1044.41|1054.85|1044.05|7
1646103390000|2022-03-01 02:56:30|1055.63|1044.83|1055.56|1044.76|1055.69|1044.89|1055.3|1044.5|5
1646103400000|2022-03-01 02:56:40|1055.3|1044.5|1055.86|1045.06|1055.86|1045.06|1055.3|1044.5|5
1646103410000|2022-03-01 02:56:50|1055.81|1045.01|1055.67|1044.87|1055.81|1045.01|1055.4|1044.6|9
1646103420000|2022-03-01 02:57:00|1055.81|1045.01|1055.85|1045.05|1055.9|1045.1|1055.81|1045.01|4
1646103430000|2022-03-01 02:57:10|1055.75|1044.95|1055.82|1045.02|1055.82|1045.02|1055.75|1044.95|2
1646103440000|2022-03-01 02:57:20|1055.9|1045.1|1055.85|1045.05|1055.9|1045.1|1055.85|1045.05|2
1646103450000|2022-03-01 02:57:30|1055.39|1044.59|1055.82|1045.02|1055.82|1045.02|1055.39|1044.59|3
1646103460000|2022-03-01 02:57:40|1055.4|1044.6|1055.82|1045.02|1055.83|1045.03|1055.4|1044.6|4
1646103480000|2022-03-01 02:58:00|1055.85|1045.05|1055.85|1045.05|1055.85|1045.05|1055.85|1045.05|1
1646103490000|2022-03-01 02:58:10|1055.9|1045.1|1055.9|1045.1|1056.05|1045.25|1055.9|1045.1|3
1646103500000|2022-03-01 02:58:20|1055.93|1045.13|1055.96|1045.16|1056.2|1045.4|1055.93|1045.13|3
1646103510000|2022-03-01 02:58:30|1056.25|1045.45|1056.52|1045.72|1056.61|1045.81|1056.25|1045.45|6
1646103520000|2022-03-01 02:58:40|1056.51|1045.71|1055.9|1045.1|1056.62|1045.82|1055.9|1045.1|6
1646103540000|2022-03-01 02:59:00|1055.84|1045.04|1055.67|1044.87|1055.9|1045.1|1055.66|1044.86|7
1646103550000|2022-03-01 02:59:10|1055.66|1044.86|1055.85|1045.05|1055.85|1045.05|1055.66|1044.86|4
1646103560000|2022-03-01 02:59:20|1055.86|1045.06|1055.97|1045.17|1056.23|1045.43|1055.86|1045.06|5
1646103600000|2022-03-01 03:00:00|1055.9|1045.1|1055.9|1045.1|1055.9|1045.1|1055.9|1045.1|1
1646103620000|2022-03-01 03:00:20|1055.85|1045.05|1055.19|1044.39|1055.85|1045.05|1055.19|1044.39|5
1646103630000|2022-03-01 03:00:30|1054.9|1044.1|1054.9|1044.1|1055.3|1044.5|1054.9|1044.1|3
1646103660000|2022-03-01 03:01:00|1054.74|1043.94|1054.74|1043.94|1054.74|1043.94|1054.71|1043.91|3
1646103670000|2022-03-01 03:01:10|1054.71|1043.91|1054.5|1043.7|1054.71|1043.91|1054.1|1043.3|4
1646103680000|2022-03-01 03:01:20|1054.1|1043.3|1053.59|1042.79|1054.1|1043.3|1053.18|1042.38|7
1646103690000|2022-03-01 03:01:30|1053.56|1042.76|1053.69|1042.89|1053.75|1042.95|1053.56|1042.76|3
1646103700000|2022-03-01 03:01:40|1053.67|1042.87|1053.67|1042.87|1053.67|1042.87|1053.57|1042.77|3
1646103710000|2022-03-01 03:01:50|1053.17|1042.37|1053.17|1042.37|1053.17|1042.37|1053.17|1042.37|1
1646103720000|2022-03-01 03:02:00|1053.58|1042.78|1053.67|1042.87|1053.67|1042.87|1053.4|1042.6|5
1646103730000|2022-03-01 03:02:10|1053.59|1042.79|1053.59|1042.79|1053.59|1042.79|1053.59|1042.79|1
1646103740000|2022-03-01 03:02:20|1053.17|1042.37|1053.59|1042.79|1053.59|1042.79|1053.17|1042.37|2
1646103760000|2022-03-01 03:02:40|1053.7|1042.9|1053.67|1042.87|1053.7|1042.9|1053.67|1042.87|2
1646103770000|2022-03-01 03:02:50|1053.17|1042.37|1052.85|1042.05|1053.17|1042.37|1052.79|1041.99|8
1646103780000|2022-03-01 03:03:00|1052.9|1042.1|1052.9|1042.1|1052.9|1042.1|1052.9|1042.1|1
1646103790000|2022-03-01 03:03:10|1053.12|1042.32|1053.55|1042.75|1053.75|1042.95|1053.12|1042.32|7
1646103800000|2022-03-01 03:03:20|1053.54|1042.74|1052.9|1042.1|1053.55|1042.75|1052.9|1042.1|4
1646103830000|2022-03-01 03:03:50|1052.68|1041.88|1052.69|1041.89|1052.69|1041.89|1052.68|1041.88|2
1646103840000|2022-03-01 03:04:00|1052.81|1042.01|1052.97|1042.17|1052.97|1042.17|1052.81|1042.01|4
1646103850000|2022-03-01 03:04:10|1052.9|1042.1|1053.29|1042.49|1053.59|1042.79|1052.9|1042.1|7
1646103860000|2022-03-01 03:04:20|1053.1|1042.3|1053.26|1042.46|1053.74|1042.94|1053.1|1042.3|6
1646103870000|2022-03-01 03:04:30|1053.11|1042.31|1053.11|1042.31|1053.11|1042.31|1053.11|1042.31|1
1646103900000|2022-03-01 03:05:00|1052.9|1042.1|1052.9|1042.1|1052.9|1042.1|1052.9|1042.1|1
1646103920000|2022-03-01 03:05:20|1052.77|1041.97|1052.81|1042.01|1052.81|1042.01|1052.69|1041.89|3
1646103940000|2022-03-01 03:05:40|1052.68|1041.88|1052.68|1041.88|1052.68|1041.88|1052.68|1041.88|1
1646103950000|2022-03-01 03:05:50|1052.62|1041.82|1052.6|1041.8|1052.62|1041.82|1052.6|1041.8|2
1646103960000|2022-03-01 03:06:00|1052.68|1041.88|1052.8|1042|1052.8|1042|1052.68|1041.88|2
1646103970000|2022-03-01 03:06:10|1052.7|1041.9|1053.05|1042.25|1053.05|1042.25|1052.7|1041.9|3
1646103980000|2022-03-01 03:06:20|1053.15|1042.35|1052.04|1041.24|1053.15|1042.35|1052.04|1041.24|8
1646103990000|2022-03-01 03:06:30|1052.46|1041.66|1052.75|1041.95|1052.75|1041.95|1052.45|1041.65|6
1646104000000|2022-03-01 03:06:40|1052.97|1042.17|1053.6|1042.8|1053.6|1042.8|1052.97|1042.17|3
1646104010000|2022-03-01 03:06:50|1053.2|1042.4|1052.9|1042.1|1053.2|1042.4|1052.2|1041.4|7
1646104020000|2022-03-01 03:07:00|1052.65|1041.85|1052.54|1041.74|1052.65|1041.85|1052.54|1041.74|2
1646104030000|2022-03-01 03:07:10|1052.75|1041.95|1052.75|1041.95|1052.75|1041.95|1052.75|1041.95|1
1646104040000|2022-03-01 03:07:20|1052.9|1042.1|1052.9|1042.1|1053.4|1042.6|1052.9|1042.1|4
1646104050000|2022-03-01 03:07:30|1052.57|1041.77|1052.57|1041.77|1052.57|1041.77|1052.57|1041.77|1
1646104060000|2022-03-01 03:07:40|1052.07|1041.27|1052.84|1042.04|1052.84|1042.04|1052.04|1041.24|5
1646104070000|2022-03-01 03:07:50|1052.67|1041.87|1052.67|1041.87|1052.67|1041.87|1052.67|1041.87|1
1646104080000|2022-03-01 03:08:00|1052.6|1041.8|1052.6|1041.8|1052.6|1041.8|1052.6|1041.8|1
1646104090000|2022-03-01 03:08:10|1052.61|1041.81|1052.75|1041.95|1053.25|1042.45|1052.61|1041.81|8
1646104100000|2022-03-01 03:08:20|1052.74|1041.94|1052.76|1041.96|1052.76|1041.96|1052.74|1041.94|5
1646104110000|2022-03-01 03:08:30|1052.78|1041.98|1052.76|1041.96|1052.78|1041.98|1052.76|1041.96|2
1646104120000|2022-03-01 03:08:40|1052.54|1041.74|1052.54|1041.74|1052.54|1041.74|1052.54|1041.74|1
1646104130000|2022-03-01 03:08:50|1052.04|1041.24|1051.9|1041.1|1052.04|1041.24|1051.9|1041.1|2
1646104140000|2022-03-01 03:09:00|1051.82|1041.02|1051.9|1041.1|1051.9|1041.1|1051.82|1041.02|2
1646104150000|2022-03-01 03:09:10|1051.87|1041.07|1051.9|1041.1|1051.9|1041.1|1051.87|1041.07|2
1646104170000|2022-03-01 03:09:30|1051.1|1040.3|1051.1|1040.3|1051.1|1040.3|1051.1|1040.3|1
1646104180000|2022-03-01 03:09:40|1050.9|1040.1|1050.9|1040.1|1050.9|1040.1|1050.9|1040.1|1
1646104190000|2022-03-01 03:09:50|1050.67|1039.87|1049.65|1038.85|1050.67|1039.87|1049.65|1038.85|5
1646104200000|2022-03-01 03:10:00|1049.15|1038.35|1049.15|1038.35|1049.15|1038.35|1049.15|1038.35|1
1646104210000|2022-03-01 03:10:10|1049.05|1038.25|1049.9|1039.1|1049.9|1039.1|1049.05|1038.25|6
1646104220000|2022-03-01 03:10:20|1050|1039.2|1049.9|1039.1|1050|1039.2|1049.9|1039.1|2
1646104230000|2022-03-01 03:10:30|1050.11|1039.31|1050.78|1039.98|1050.78|1039.98|1050.11|1039.31|5
1646104240000|2022-03-01 03:10:40|1050.9|1040.1|1050.76|1039.96|1051.6|1040.8|1050.76|1039.96|6
1646104250000|2022-03-01 03:10:50|1050.7|1039.9|1050.82|1040.02|1050.82|1040.02|1050.7|1039.9|3
1646104260000|2022-03-01 03:11:00|1050.9|1040.1|1051.63|1040.83|1051.7|1040.9|1050.9|1040.1|8
1646104270000|2022-03-01 03:11:10|1051.64|1040.84|1051.64|1040.84|1051.64|1040.84|1051.64|1040.84|1
1646104280000|2022-03-01 03:11:20|1051.85|1041.05|1051.85|1041.05|1051.85|1041.05|1051.85|1041.05|1
1646104290000|2022-03-01 03:11:30|1051.89|1041.09|1051.47|1040.67|1051.89|1041.09|1051.47|1040.67|3
1646104300000|2022-03-01 03:11:40|1050.97|1040.17|1050.9|1040.1|1050.97|1040.17|1050.9|1040.1|2
1646104310000|2022-03-01 03:11:50|1050.81|1040.01|1050.81|1040.01|1050.81|1040.01|1050.81|1040.01|1
1646104320000|2022-03-01 03:12:00|1050.66|1039.86|1050.73|1039.93|1050.73|1039.93|1050.66|1039.86|2
1646104330000|2022-03-01 03:12:10|1050.81|1040.01|1051.06|1040.26|1051.31|1040.51|1050.81|1040.01|4
1646104340000|2022-03-01 03:12:20|1051.08|1040.28|1050.85|1040.05|1051.08|1040.28|1050.83|1040.03|4
1646104350000|2022-03-01 03:12:30|1050.57|1039.77|1050.58|1039.78|1050.83|1040.03|1050.57|1039.77|5
1646104370000|2022-03-01 03:12:50|1050.27|1039.47|1050.53|1039.73|1050.61|1039.81|1050.27|1039.47|4
1646104380000|2022-03-01 03:13:00|1050.6|1039.8|1050.71|1039.91|1050.71|1039.91|1050.6|1039.8|2
1646104390000|2022-03-01 03:13:10|1050.45|1039.65|1050.53|1039.73|1050.71|1039.91|1050.45|1039.65|4
1646104400000|2022-03-01 03:13:20|1050.31|1039.51|1049.7|1038.9|1050.31|1039.51|1049.7|1038.9|2
1646104410000|2022-03-01 03:13:30|1049.9|1039.1|1049.69|1038.89|1049.9|1039.1|1049.69|1038.89|2
1646104420000|2022-03-01 03:13:40|1049.65|1038.85|1049.9|1039.1|1049.9|1039.1|1049.65|1038.85|2
1646104430000|2022-03-01 03:13:50|1049.15|1038.35|1049.69|1038.89|1049.69|1038.89|1049.15|1038.35|3
1646104440000|2022-03-01 03:14:00|1049.4|1038.6|1049.05|1038.25|1049.4|1038.6|1049.05|1038.25|2
1646104460000|2022-03-01 03:14:20|1049.3|1038.5|1049.4|1038.6|1049.65|1038.85|1049.3|1038.5|3
1646104470000|2022-03-01 03:14:30|1048.9|1038.1|1047.9|1037.1|1048.9|1038.1|1047.9|1037.1|9
1646104480000|2022-03-01 03:14:40|1048.15|1037.35|1048.27|1037.47|1048.55|1037.75|1048.15|1037.35|3
1646104500000|2022-03-01 03:15:00|1048.05|1037.25|1048.2|1037.4|1048.55|1037.75|1048.05|1037.25|7
1646104520000|2022-03-01 03:15:20|1047.99|1037.19|1047.95|1037.15|1048.2|1037.4|1047.95|1037.15|4
1646104530000|2022-03-01 03:15:30|1048.17|1037.37|1048.2|1037.4|1048.5|1037.7|1048.17|1037.37|6
1646104540000|2022-03-01 03:15:40|1048.49|1037.69|1048.2|1037.4|1048.49|1037.69|1048.2|1037.4|2
1646104550000|2022-03-01 03:15:50|1048.24|1037.44|1048.24|1037.44|1048.49|1037.69|1048.24|1037.44|3
1646104560000|2022-03-01 03:16:00|1048.25|1037.45|1048.24|1037.44|1048.25|1037.45|1048.24|1037.44|2
1646104570000|2022-03-01 03:16:10|1048.4|1037.6|1048.49|1037.69|1048.7|1037.9|1048.4|1037.6|3
1646104580000|2022-03-01 03:16:20|1048.57|1037.77|1048.4|1037.6|1048.57|1037.77|1048.4|1037.6|2
1646104590000|2022-03-01 03:16:30|1048.54|1037.74|1048.9|1038.1|1048.9|1038.1|1048.54|1037.74|5
1646104600000|2022-03-01 03:16:40|1048.7|1037.9|1048.7|1037.9|1048.7|1037.9|1048.7|1037.9|1
1646104620000|2022-03-01 03:17:00|1048.6|1037.8|1048.7|1037.9|1048.7|1037.9|1048.6|1037.8|2
1646104630000|2022-03-01 03:17:10|1048.9|1038.1|1049.51|1038.71|1049.51|1038.71|1048.9|1038.1|5
1646104640000|2022-03-01 03:17:20|1049.75|1038.95|1049.4|1038.6|1049.85|1039.05|1049.4|1038.6|3
1646104650000|2022-03-01 03:17:30|1049.19|1038.39|1049.19|1038.39|1049.19|1038.39|1049.19|1038.39|1
1646104660000|2022-03-01 03:17:40|1049.5|1038.7|1049.05|1038.25|1049.55|1038.75|1049.05|1038.25|6
1646104670000|2022-03-01 03:17:50|1048.89|1038.09|1048.51|1037.71|1048.89|1038.09|1048.11|1037.31|7
1646104680000|2022-03-01 03:18:00|1048.7|1037.9|1048.89|1038.09|1048.89|1038.09|1048.61|1037.81|6
1646104690000|2022-03-01 03:18:10|1048.9|1038.1|1049|1038.2|1049.5|1038.7|1048.9|1038.1|8
1646104700000|2022-03-01 03:18:20|1048.9|1038.1|1048.9|1038.1|1048.9|1038.1|1048.9|1038.1|1
1646104720000|2022-03-01 03:18:40|1049|1038.2|1049.29|1038.49|1049.5|1038.7|1049|1038.2|4
1646104730000|2022-03-01 03:18:50|1049.39|1038.59|1049.86|1039.06|1049.9|1039.1|1049.39|1038.59|7
1646104740000|2022-03-01 03:19:00|1049.93|1039.13|1049.9|1039.1|1049.95|1039.15|1049.9|1039.1|3
1646104750000|2022-03-01 03:19:10|1050.06|1039.26|1050.32|1039.52|1050.56|1039.76|1050.06|1039.26|7
1646104760000|2022-03-01 03:19:20|1050.47|1039.67|1050.85|1040.05|1050.85|1040.05|1050.4|1039.6|5
1646104770000|2022-03-01 03:19:30|1050.61|1039.81|1050.45|1039.65|1050.61|1039.81|1050.45|1039.65|2
1646104780000|2022-03-01 03:19:40|1050.75|1039.95|1050.35|1039.55|1050.75|1039.95|1050.35|1039.55|2
1646104790000|2022-03-01 03:19:50|1050.2|1039.4|1050.25|1039.45|1050.72|1039.92|1050.2|1039.4|4
1646104800000|2022-03-01 03:20:00|1050.6|1039.8|1050.6|1039.8|1050.6|1039.8|1050.35|1039.55|3
1646104810000|2022-03-01 03:20:10|1050.35|1039.55|1050.14|1039.34|1050.6|1039.8|1049.9|1039.1|7
1646104820000|2022-03-01 03:20:20|1050|1039.2|1049.9|1039.1|1050|1039.2|1049.9|1039.1|2
1646104830000|2022-03-01 03:20:30|1049.79|1038.99|1049.82|1039.02|1049.9|1039.1|1049.79|1038.99|4
1646104840000|2022-03-01 03:20:40|1049.9|1039.1|1049.9|1039.1|1049.9|1039.1|1049.81|1039.01|4
1646104850000|2022-03-01 03:20:50|1049.84|1039.04|1049.1|1038.3|1049.9|1039.1|1049.1|1038.3|5
1646104860000|2022-03-01 03:21:00|1048.95|1038.15|1048.9|1038.1|1048.95|1038.15|1048.88|1038.08|4
1646104870000|2022-03-01 03:21:10|1049.12|1038.32|1048.9|1038.1|1049.16|1038.36|1048.9|1038.1|5
1646104880000|2022-03-01 03:21:20|1048.84|1038.04|1048.71|1037.91|1048.87|1038.07|1048.7|1037.9|5
1646104890000|2022-03-01 03:21:30|1048.73|1037.93|1048.21|1037.41|1048.73|1037.93|1048.21|1037.41|4
1646104900000|2022-03-01 03:21:40|1047.91|1037.11|1047.9|1037.1|1047.91|1037.11|1047.84|1037.04|3
1646104910000|2022-03-01 03:21:50|1047.65|1036.85|1047.57|1036.77|1047.65|1036.85|1047.15|1036.35|4
1646104920000|2022-03-01 03:22:00|1047.65|1036.85|1047.8|1037|1047.8|1037|1047.65|1036.85|2
1646104930000|2022-03-01 03:22:10|1047.75|1036.95|1047.64|1036.84|1047.75|1036.95|1047.64|1036.84|2
1646104940000|2022-03-01 03:22:20|1047.7|1036.9|1047.05|1036.25|1047.75|1036.95|1047.05|1036.25|3
1646104950000|2022-03-01 03:22:30|1046.9|1036.1|1046.9|1036.1|1046.9|1036.1|1046.9|1036.1|1
1646104970000|2022-03-01 03:22:50|1046.84|1036.04|1046.9|1036.1|1046.9|1036.1|1046.84|1036.04|2
1646104980000|2022-03-01 03:23:00|1046.87|1036.07|1046.81|1036.01|1046.9|1036.1|1046.81|1036.01|3
1646104990000|2022-03-01 03:23:10|1046.9|1036.1|1046.9|1036.1|1046.9|1036.1|1046.67|1035.87|4
1646105000000|2022-03-01 03:23:20|1046.69|1035.89|1046.69|1035.89|1046.69|1035.89|1046.69|1035.89|1
1646105010000|2022-03-01 03:23:30|1046.9|1036.1|1045.9|1035.1|1046.9|1036.1|1045.9|1035.1|5
1646105020000|2022-03-01 03:23:40|1045.69|1034.89|1045.05|1034.25|1045.9|1035.1|1045.05|1034.25|5
1646105030000|2022-03-01 03:23:50|1045.34|1034.54|1045.9|1035.1|1045.9|1035.1|1045.05|1034.25|11
1646105040000|2022-03-01 03:24:00|1045.82|1035.02|1045.4|1034.6|1045.82|1035.02|1045.4|1034.6|2
1646105050000|2022-03-01 03:24:10|1044.9|1034.1|1044.9|1034.1|1044.95|1034.15|1044.7|1033.9|4
1646105060000|2022-03-01 03:24:20|1045.15|1034.35|1044.9|1034.1|1045.15|1034.35|1044.9|1034.1|2
1646105070000|2022-03-01 03:24:30|1045.02|1034.22|1045.76|1034.96|1046.05|1035.25|1045.02|1034.22|10
1646105080000|2022-03-01 03:24:40|1045.85|1035.05|1045.02|1034.22|1045.85|1035.05|1044.95|1034.15|6
1646105090000|2022-03-01 03:24:50|1044.05|1033.25|1043.69|1032.89|1044.15|1033.35|1043.69|1032.89|5
1646105100000|2022-03-01 03:25:00|1043.4|1032.6|1043.69|1032.89|1043.69|1032.89|1043.1|1032.3|8
1646105110000|2022-03-01 03:25:10|1043.34|1032.54|1043.91|1033.11|1043.91|1033.11|1043.34|1032.54|6
1646105120000|2022-03-01 03:25:20|1043.74|1032.94|1043.64|1032.84|1043.9|1033.1|1043.64|1032.84|4
1646105130000|2022-03-01 03:25:30|1043.9|1033.1|1043.4|1032.6|1043.9|1033.1|1043.4|1032.6|4
1646105140000|2022-03-01 03:25:40|1043.53|1032.73|1044.14|1033.34|1044.14|1033.34|1043.53|1032.73|6
1646105150000|2022-03-01 03:25:50|1044.15|1033.35|1044.63|1033.83|1044.63|1033.83|1044.15|1033.35|6
1646105160000|2022-03-01 03:26:00|1044.64|1033.84|1044.87|1034.07|1044.87|1034.07|1044.64|1033.84|3
1646105170000|2022-03-01 03:26:10|1044.88|1034.08|1044.95|1034.15|1044.99|1034.19|1044.87|1034.07|6
1646105180000|2022-03-01 03:26:20|1044.9|1034.1|1044.09|1033.29|1044.9|1034.1|1044.09|1033.29|9
1646105190000|2022-03-01 03:26:30|1043.94|1033.14|1041.98|1031.18|1043.94|1033.14|1041.98|1031.18|11
1646105200000|2022-03-01 03:26:40|1042.09|1031.29|1041.78|1030.98|1042.17|1031.37|1041.78|1030.98|9
1646105210000|2022-03-01 03:26:50|1041.7|1030.9|1041.72|1030.92|1041.73|1030.93|1041.46|1030.66|6
1646105220000|2022-03-01 03:27:00|1041.5|1030.7|1040.98|1030.18|1041.72|1030.92|1040.98|1030.18|10
1646105230000|2022-03-01 03:27:10|1041.07|1030.27|1038.58|1027.78|1041.07|1030.27|1038.3|1027.5|18
1646105240000|2022-03-01 03:27:20|1038.7|1027.9|1038.28|1027.48|1039.4|1028.6|1038.28|1027.48|15
1646105250000|2022-03-01 03:27:30|1037.88|1027.08|1037.75|1026.95|1038.59|1027.79|1037.61|1026.81|16
1646105260000|2022-03-01 03:27:40|1037.81|1027.01|1037.35|1026.55|1037.81|1027.01|1036.95|1026.15|12
1646105270000|2022-03-01 03:27:50|1037.08|1026.28|1037.6|1026.8|1037.99|1027.19|1037.06|1026.26|16
1646105280000|2022-03-01 03:28:00|1037.4|1026.6|1037.46|1026.66|1037.53|1026.73|1036.89|1026.09|15
1646105290000|2022-03-01 03:28:10|1037.27|1026.47|1038.6|1027.8|1038.6|1027.8|1037.27|1026.47|8
1646105300000|2022-03-01 03:28:20|1038.57|1027.77|1038.58|1027.78|1038.79|1027.99|1038.52|1027.72|9
1646105310000|2022-03-01 03:28:30|1038.52|1027.72|1039.15|1028.35|1039.15|1028.35|1038.52|1027.72|10
1646105320000|2022-03-01 03:28:40|1038.95|1028.15|1039.4|1028.6|1039.4|1028.6|1038.95|1028.15|3
1646105330000|2022-03-01 03:28:50|1039.81|1029.01|1040.74|1029.94|1040.74|1029.94|1039.81|1029.01|12
1646105340000|2022-03-01 03:29:00|1040.9|1030.1|1042.53|1031.73|1042.53|1031.73|1040.9|1030.1|10
1646105350000|2022-03-01 03:29:10|1042.45|1031.65|1041.25|1030.45|1042.45|1031.65|1041.25|1030.45|6
1646105360000|2022-03-01 03:29:20|1041.14|1030.34|1041.54|1030.74|1041.54|1030.74|1041|1030.2|6
1646105370000|2022-03-01 03:29:30|1041.39|1030.59|1040.94|1030.14|1041.39|1030.59|1040.94|1030.14|3
1646105380000|2022-03-01 03:29:40|1040.98|1030.18|1040.78|1029.98|1041|1030.2|1040.78|1029.98|4
1646105390000|2022-03-01 03:29:50|1040.64|1029.84|1040.64|1029.84|1040.64|1029.84|1040.64|1029.84|1
1646105400000|2022-03-01 03:30:00|1040.89|1030.09|1042.2|1031.4|1042.2|1031.4|1040.89|1030.09|11
1646105410000|2022-03-01 03:30:10|1042.14|1031.34|1043.22|1032.42|1043.22|1032.42|1041.93|1031.13|13
1646105420000|2022-03-01 03:30:20|1043.3|1032.5|1045.5|1034.7|1045.5|1034.7|1043.3|1032.5|8
1646105430000|2022-03-01 03:30:30|1045.22|1034.42|1045.27|1034.47|1045.34|1034.54|1045.22|1034.42|3
1646105440000|2022-03-01 03:30:40|1045.23|1034.43|1045.11|1034.31|1045.23|1034.43|1045|1034.2|4
1646105450000|2022-03-01 03:30:50|1045.1|1034.3|1045.11|1034.31|1045.11|1034.31|1045.1|1034.3|4
1646105460000|2022-03-01 03:31:00|1044.9|1034.1|1044.05|1033.25|1044.9|1034.1|1044.05|1033.25|5
1646105470000|2022-03-01 03:31:10|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1
1646105480000|2022-03-01 03:31:20|1044.01|1033.21|1044.9|1034.1|1044.9|1034.1|1044.01|1033.21|5
1646105490000|2022-03-01 03:31:30|1044.92|1034.12|1044.92|1034.12|1044.92|1034.12|1044.92|1034.12|1
1646105500000|2022-03-01 03:31:40|1045|1034.2|1045.24|1034.44|1045.49|1034.69|1045|1034.2|11
1646105510000|2022-03-01 03:31:50|1045.23|1034.43|1045.49|1034.69|1045.69|1034.89|1045.23|1034.43|6
1646105520000|2022-03-01 03:32:00|1045.24|1034.44|1044.9|1034.1|1045.24|1034.44|1044.9|1034.1|4
1646105530000|2022-03-01 03:32:10|1044.94|1034.14|1044.94|1034.14|1044.94|1034.14|1044.94|1034.14|1
1646105550000|2022-03-01 03:32:30|1044.9|1034.1|1044.83|1034.03|1044.9|1034.1|1044.83|1034.03|2
1646105560000|2022-03-01 03:32:40|1044.67|1033.87|1044.82|1034.02|1044.9|1034.1|1044.64|1033.84|4
1646105570000|2022-03-01 03:32:50|1044.59|1033.79|1044.22|1033.42|1044.67|1033.87|1044.17|1033.37|8
1646105580000|2022-03-01 03:33:00|1044.4|1033.6|1044.9|1034.1|1044.9|1034.1|1044.4|1033.6|6
1646105590000|2022-03-01 03:33:10|1044.92|1034.12|1045.88|1035.08|1045.88|1035.08|1044.87|1034.07|11
1646105600000|2022-03-01 03:33:20|1045.94|1035.14|1046.04|1035.24|1046.04|1035.24|1045.94|1035.14|4
1646105610000|2022-03-01 03:33:30|1046.05|1035.25|1046.4|1035.6|1046.9|1036.1|1046.05|1035.25|6
1646105620000|2022-03-01 03:33:40|1045.9|1035.1|1045.93|1035.13|1045.96|1035.16|1045.9|1035.1|3
1646105630000|2022-03-01 03:33:50|1045.79|1034.99|1045.79|1034.99|1045.79|1034.99|1045.79|1034.99|1
1646105640000|2022-03-01 03:34:00|1045.9|1035.1|1045.9|1035.1|1045.9|1035.1|1045.86|1035.06|3
1646105660000|2022-03-01 03:34:20|1045|1034.2|1045.69|1034.89|1045.9|1035.1|1045|1034.2|10
1646105670000|2022-03-01 03:34:30|1045.82|1035.02|1045.95|1035.15|1045.95|1035.15|1045.82|1035.02|3
1646105680000|2022-03-01 03:34:40|1046.2|1035.4|1046.73|1035.93|1046.73|1035.93|1045.95|1035.15|4
1646105690000|2022-03-01 03:34:50|1046.72|1035.92|1046.77|1035.97|1046.77|1035.97|1046.72|1035.92|9
1646105700000|2022-03-01 03:35:00|1046.67|1035.87|1046.77|1035.97|1046.77|1035.97|1046.6|1035.8|3
1646105710000|2022-03-01 03:35:10|1046.59|1035.79|1045.97|1035.17|1046.59|1035.79|1045.9|1035.1|8
1646105720000|2022-03-01 03:35:20|1046.26|1035.46|1046.29|1035.49|1046.29|1035.49|1046.26|1035.46|2
1646105730000|2022-03-01 03:35:30|1045.97|1035.17|1046.29|1035.49|1046.29|1035.49|1045.97|1035.17|3
1646105740000|2022-03-01 03:35:40|1046.68|1035.88|1046.78|1035.98|1046.86|1036.06|1046.65|1035.85|4
1646105750000|2022-03-01 03:35:50|1046.57|1035.77|1045.74|1034.94|1046.69|1035.89|1045.74|1034.94|6
1646105760000|2022-03-01 03:36:00|1045.4|1034.6|1044.97|1034.17|1045.65|1034.85|1044.97|1034.17|4
1646105770000|2022-03-01 03:36:10|1044.9|1034.1|1044.9|1034.1|1044.9|1034.1|1044.9|1034.1|1
1646105780000|2022-03-01 03:36:20|1045.12|1034.32|1045.21|1034.41|1045.47|1034.67|1045.12|1034.32|3
1646105790000|2022-03-01 03:36:30|1045.2|1034.4|1044.99|1034.19|1045.49|1034.69|1044.99|1034.19|8
1646105800000|2022-03-01 03:36:40|1045.24|1034.44|1046.57|1035.77|1046.57|1035.77|1045.24|1034.44|14
1646105810000|2022-03-01 03:36:50|1046.39|1035.59|1046.02|1035.22|1046.39|1035.59|1046.02|1035.22|3
1646105820000|2022-03-01 03:37:00|1045.9|1035.1|1045.97|1035.17|1045.97|1035.17|1045.9|1035.1|2
1646105830000|2022-03-01 03:37:10|1046.22|1035.42|1046.8|1036|1046.8|1036|1046.22|1035.42|7
1646105840000|2022-03-01 03:37:20|1046.79|1035.99|1046.8|1036|1046.8|1036|1046.79|1035.99|2
1646105850000|2022-03-01 03:37:30|1046.52|1035.72|1045.9|1035.1|1046.52|1035.72|1045.81|1035.01|6
1646105860000|2022-03-01 03:37:40|1045.72|1034.92|1045.47|1034.67|1045.72|1034.92|1045.06|1034.26|6
1646105870000|2022-03-01 03:37:50|1045.52|1034.72|1045.53|1034.73|1045.53|1034.73|1045.52|1034.72|2
1646105880000|2022-03-01 03:38:00|1045.52|1034.72|1045.53|1034.73|1045.59|1034.79|1045.47|1034.67|5
1646105890000|2022-03-01 03:38:10|1045.37|1034.57|1045.69|1034.89|1045.69|1034.89|1045.37|1034.57|3
1646105900000|2022-03-01 03:38:20|1045.8|1035|1045.69|1034.89|1045.8|1035|1045.69|1034.89|2
1646105920000|2022-03-01 03:38:40|1045.61|1034.81|1045.11|1034.31|1045.61|1034.81|1044.95|1034.15|5
1646105930000|2022-03-01 03:38:50|1044.9|1034.1|1045.61|1034.81|1045.61|1034.81|1044.9|1034.1|3
1646105940000|2022-03-01 03:39:00|1045.7|1034.9|1045.71|1034.91|1045.71|1034.91|1045.7|1034.9|2
1646105950000|2022-03-01 03:39:10|1045.8|1035|1045.11|1034.31|1045.8|1035|1045.11|1034.31|3
1646105960000|2022-03-01 03:39:20|1045.07|1034.27|1045.4|1034.6|1045.61|1034.81|1045.07|1034.27|6
1646105970000|2022-03-01 03:39:30|1045.11|1034.31|1045.66|1034.86|1045.66|1034.86|1045.11|1034.31|3
1646105980000|2022-03-01 03:39:40|1045.85|1035.05|1045.66|1034.86|1045.85|1035.05|1045.66|1034.86|3
1646105990000|2022-03-01 03:39:50|1045.32|1034.52|1045.61|1034.81|1045.61|1034.81|1045.21|1034.41|4
1646106000000|2022-03-01 03:40:00|1045.53|1034.73|1045.74|1034.94|1045.74|1034.94|1045.53|1034.73|4
1646106010000|2022-03-01 03:40:10|1045.66|1034.86|1045.74|1034.94|1045.9|1035.1|1045.56|1034.76|7
1646106020000|2022-03-01 03:40:20|1045.9|1035.1|1045.9|1035.1|1045.9|1035.1|1045.9|1035.1|1
1646106030000|2022-03-01 03:40:30|1045.61|1034.81|1045.43|1034.63|1045.61|1034.81|1045.37|1034.57|3
1646106040000|2022-03-01 03:40:40|1045.61|1034.81|1045.75|1034.95|1045.75|1034.95|1045.61|1034.81|3
1646106060000|2022-03-01 03:41:00|1045.9|1035.1|1045.9|1035.1|1045.9|1035.1|1045.9|1035.1|1
1646106070000|2022-03-01 03:41:10|1045.85|1035.05|1045.85|1035.05|1045.85|1035.05|1045.85|1035.05|1
1646106090000|2022-03-01 03:41:30|1045.73|1034.93|1045.54|1034.74|1045.75|1034.95|1045.05|1034.25|8
1646106100000|2022-03-01 03:41:40|1045.72|1034.92|1045.9|1035.1|1045.9|1035.1|1045.72|1034.92|2
1646106110000|2022-03-01 03:41:50|1046|1035.2|1046.4|1035.6|1046.4|1035.6|1046|1035.2|2
1646106120000|2022-03-01 03:42:00|1046.3|1035.5|1046.69|1035.89|1046.69|1035.89|1046.19|1035.39|8
1646106130000|2022-03-01 03:42:10|1046.4|1035.6|1045.9|1035.1|1046.4|1035.6|1045.9|1035.1|2
1646106140000|2022-03-01 03:42:20|1045.75|1034.95|1045.75|1034.95|1045.75|1034.95|1045.75|1034.95|1
1646106150000|2022-03-01 03:42:30|1045.61|1034.81|1045.52|1034.72|1045.61|1034.81|1045.52|1034.72|2
1646106160000|2022-03-01 03:42:40|1045.53|1034.73|1045.7|1034.9|1045.7|1034.9|1045.53|1034.73|2
1646106170000|2022-03-01 03:42:50|1045.8|1035|1045.8|1035|1045.8|1035|1045.8|1035|1
1646106180000|2022-03-01 03:43:00|1045.9|1035.1|1045.9|1035.1|1045.9|1035.1|1045.9|1035.1|1
1646106190000|2022-03-01 03:43:10|1046.06|1035.26|1046.04|1035.24|1046.15|1035.35|1046.03|1035.23|6
1646106200000|2022-03-01 03:43:20|1046.03|1035.23|1046.03|1035.23|1046.04|1035.24|1046.03|1035.23|5
1646106210000|2022-03-01 03:43:30|1045.9|1035.1|1045.9|1035.1|1046.03|1035.23|1045.9|1035.1|3
1646106220000|2022-03-01 03:43:40|1045.96|1035.16|1045.9|1035.1|1045.96|1035.16|1045.9|1035.1|2
1646106250000|2022-03-01 03:44:10|1045.93|1035.13|1046.67|1035.87|1046.67|1035.87|1045.93|1035.13|4
1646106260000|2022-03-01 03:44:20|1046.81|1036.01|1046.64|1035.84|1046.9|1036.1|1046.57|1035.77|10
1646106270000|2022-03-01 03:44:30|1046.9|1036.1|1046.9|1036.1|1046.9|1036.1|1046.9|1036.1|1
1646106280000|2022-03-01 03:44:40|1046.75|1035.95|1046.75|1035.95|1046.75|1035.95|1046.75|1035.95|1
1646106290000|2022-03-01 03:44:50|1046.85|1036.05|1046.82|1036.02|1046.9|1036.1|1046.82|1036.02|3
1646106300000|2022-03-01 03:45:00|1046.83|1036.03|1046.9|1036.1|1046.9|1036.1|1046.83|1036.03|4
1646106320000|2022-03-01 03:45:20|1047|1036.2|1047|1036.2|1047|1036.2|1047|1036.2|1
1646106330000|2022-03-01 03:45:30|1046.9|1036.1|1046.9|1036.1|1046.9|1036.1|1046.9|1036.1|1
1646106350000|2022-03-01 03:45:50|1046.99|1036.19|1047.6|1036.8|1047.85|1037.05|1046.99|1036.19|7
1646106360000|2022-03-01 03:46:00|1047.36|1036.56|1047.36|1036.56|1047.61|1036.81|1047.36|1036.56|5
1646106370000|2022-03-01 03:46:10|1047.38|1036.58|1047.38|1036.58|1047.38|1036.58|1047.38|1036.58|1
1646106380000|2022-03-01 03:46:20|1047.63|1036.83|1047.63|1036.83|1047.63|1036.83|1047.63|1036.83|1
1646106390000|2022-03-01 03:46:30|1047.85|1037.05|1047.38|1036.58|1047.85|1037.05|1047.38|1036.58|6
1646106400000|2022-03-01 03:46:40|1047.55|1036.75|1047.55|1036.75|1047.67|1036.87|1047.55|1036.75|4
1646106410000|2022-03-01 03:46:50|1047.13|1036.33|1047.13|1036.33|1047.53|1036.73|1047.13|1036.33|3
1646106420000|2022-03-01 03:47:00|1046.9|1036.1|1046.9|1036.1|1046.95|1036.15|1046.9|1036.1|3
1646106430000|2022-03-01 03:47:10|1046.84|1036.04|1046.66|1035.86|1046.84|1036.04|1046.66|1035.86|3
1646106440000|2022-03-01 03:47:20|1046.38|1035.58|1046.66|1035.86|1046.8|1036|1046|1035.2|7
1646106450000|2022-03-01 03:47:30|1046.35|1035.55|1046.35|1035.55|1046.35|1035.55|1046.35|1035.55|1
1646106460000|2022-03-01 03:47:40|1046.66|1035.86|1046.16|1035.36|1046.66|1035.86|1046.16|1035.36|3
1646106470000|2022-03-01 03:47:50|1045.86|1035.06|1045.86|1035.06|1045.86|1035.06|1045.86|1035.06|1
1646106480000|2022-03-01 03:48:00|1045.05|1034.25|1045.86|1035.06|1045.86|1035.06|1045.05|1034.25|5
1646106500000|2022-03-01 03:48:20|1045.58|1034.78|1045.59|1034.79|1045.59|1034.79|1045.5|1034.7|3
1646106510000|2022-03-01 03:48:30|1045.58|1034.78|1045.59|1034.79|1045.59|1034.79|1045.58|1034.78|4
1646106520000|2022-03-01 03:48:40|1045.58|1034.78|1045.59|1034.79|1045.59|1034.79|1045.58|1034.78|4
1646106530000|2022-03-01 03:48:50|1045.58|1034.78|1045.58|1034.78|1045.59|1034.79|1045.58|1034.78|3
1646106540000|2022-03-01 03:49:00|1045.59|1034.79|1045.59|1034.79|1045.59|1034.79|1045.59|1034.79|1
1646106560000|2022-03-01 03:49:20|1045.9|1035.1|1046.4|1035.6|1046.4|1035.6|1045.9|1035.1|2
1646106570000|2022-03-01 03:49:30|1046.52|1035.72|1046.53|1035.73|1046.53|1035.73|1046.52|1035.72|4
1646106590000|2022-03-01 03:49:50|1047.11|1036.31|1047.61|1036.81|1047.61|1036.81|1047.11|1036.31|2
1646106600000|2022-03-01 03:50:00|1047.62|1036.82|1047.62|1036.82|1047.62|1036.82|1047.62|1036.82|1
1646106610000|2022-03-01 03:50:10|1047.64|1036.84|1047.64|1036.84|1047.64|1036.84|1047.64|1036.84|1
1646106630000|2022-03-01 03:50:30|1047.17|1036.37|1046.4|1035.6|1047.17|1036.37|1046.4|1035.6|3
1646106640000|2022-03-01 03:50:40|1046.51|1035.71|1046.64|1035.84|1046.64|1035.84|1046.51|1035.71|2
1646106650000|2022-03-01 03:50:50|1046.63|1035.83|1046.64|1035.84|1046.64|1035.84|1046.63|1035.83|2
1646106670000|2022-03-01 03:51:10|1046.79|1035.99|1046.63|1035.83|1046.79|1035.99|1046.63|1035.83|2
1646106710000|2022-03-01 03:51:50|1046.9|1036.1|1046.63|1035.83|1046.9|1036.1|1046.63|1035.83|3
1646106750000|2022-03-01 03:52:30|1046.81|1036.01|1046.64|1035.84|1046.81|1036.01|1046.62|1035.82|5
1646106760000|2022-03-01 03:52:40|1046.78|1035.98|1046.78|1035.98|1046.78|1035.98|1046.78|1035.98|1
1646106780000|2022-03-01 03:53:00|1047.28|1036.48|1047.62|1036.82|1047.62|1036.82|1047.28|1036.48|2
1646106810000|2022-03-01 03:53:30|1047.12|1036.32|1046.78|1035.98|1047.12|1036.32|1046.78|1035.98|2
1646106820000|2022-03-01 03:53:40|1046.28|1035.48|1046.28|1035.48|1046.28|1035.48|1046.28|1035.48|1
1646106830000|2022-03-01 03:53:50|1045.61|1034.81|1045.61|1034.81|1045.61|1034.81|1045.6|1034.8|3
1646106840000|2022-03-01 03:54:00|1045.6|1034.8|1045.61|1034.81|1045.61|1034.81|1045.6|1034.8|2
1646106850000|2022-03-01 03:54:10|1045.6|1034.8|1045.61|1034.81|1045.61|1034.81|1045.6|1034.8|4
1646106870000|2022-03-01 03:54:30|1045.58|1034.78|1045.58|1034.78|1045.58|1034.78|1045.58|1034.78|1
1646106880000|2022-03-01 03:54:40|1045.62|1034.82|1045.75|1034.95|1045.75|1034.95|1045.62|1034.82|2
1646106910000|2022-03-01 03:55:10|1045.9|1035.1|1045.9|1035.1|1045.9|1035.1|1045.9|1035.1|1
1646106930000|2022-03-01 03:55:30|1046.15|1035.35|1046.15|1035.35|1046.15|1035.35|1046.15|1035.35|1
1646106960000|2022-03-01 03:56:00|1045.9|1035.1|1045.9|1035.1|1045.9|1035.1|1045.9|1035.1|1
1646107030000|2022-03-01 03:57:10|1046.15|1035.35|1047.09|1036.29|1047.09|1036.29|1045.9|1035.1|5
1646107040000|2022-03-01 03:57:20|1047.14|1036.34|1047.4|1036.6|1047.59|1036.79|1047.14|1036.34|9
1646107050000|2022-03-01 03:57:30|1047.61|1036.81|1047.07|1036.27|1047.65|1036.85|1047.07|1036.27|7
1646107060000|2022-03-01 03:57:40|1046.77|1035.97|1046.73|1035.93|1046.77|1035.97|1046.73|1035.93|2
1646107070000|2022-03-01 03:57:50|1046.77|1035.97|1047.3|1036.5|1047.55|1036.75|1046.74|1035.94|7
1646107080000|2022-03-01 03:58:00|1047.15|1036.35|1047.68|1036.88|1047.7|1036.9|1047.15|1036.35|6
1646107110000|2022-03-01 03:58:30|1047.8|1037|1048.09|1037.29|1048.09|1037.29|1047.57|1036.77|5
1646107120000|2022-03-01 03:58:40|1047.9|1037.1|1047.81|1037.01|1047.9|1037.1|1047.81|1037.01|4
1646107130000|2022-03-01 03:58:50|1047.46|1036.66|1048.12|1037.32|1048.12|1037.32|1047.46|1036.66|4
1646107140000|2022-03-01 03:59:00|1047.9|1037.1|1048.15|1037.35|1048.4|1037.6|1047.9|1037.1|6
1646107150000|2022-03-01 03:59:10|1047.9|1037.1|1048.39|1037.59|1048.39|1037.59|1047.9|1037.1|7
1646107160000|2022-03-01 03:59:20|1048.7|1037.9|1047.9|1037.1|1048.7|1037.9|1047.84|1037.04|6
1646107170000|2022-03-01 03:59:30|1047.69|1036.89|1047.69|1036.89|1047.69|1036.89|1047.69|1036.89|1
1646107180000|2022-03-01 03:59:40|1047.78|1036.98|1047.9|1037.1|1047.9|1037.1|1047.78|1036.98|3
1646107190000|2022-03-01 03:59:50|1047.4|1036.6|1047.25|1036.45|1047.4|1036.6|1047.25|1036.45|2
1646107200000|2022-03-01 04:00:00|1047.05|1036.25|1047.72|1036.92|1047.72|1036.92|1046.87|1036.07|8
1646107210000|2022-03-01 04:00:10|1047.9|1037.1|1047.72|1036.92|1047.9|1037.1|1047.72|1036.92|4
1646107220000|2022-03-01 04:00:20|1047.22|1036.42|1047.22|1036.42|1047.22|1036.42|1047.22|1036.42|1
1646107230000|2022-03-01 04:00:30|1046.9|1036.1|1046.75|1035.95|1046.9|1036.1|1046.64|1035.84|4
1646107240000|2022-03-01 04:00:40|1046.9|1036.1|1046.9|1036.1|1046.9|1036.1|1046.9|1036.1|1
1646107250000|2022-03-01 04:00:50|1046.91|1036.11|1047.43|1036.63|1047.43|1036.63|1046.91|1036.11|6
1646107260000|2022-03-01 04:01:00|1047.44|1036.64|1047.86|1037.06|1047.9|1037.1|1047.44|1036.64|6
1646107270000|2022-03-01 04:01:10|1047.93|1037.13|1047.9|1037.1|1048|1037.2|1047.9|1037.1|4
1646107280000|2022-03-01 04:01:20|1047.83|1037.03|1047.83|1037.03|1047.83|1037.03|1047.83|1037.03|1
1646107290000|2022-03-01 04:01:30|1047.9|1037.1|1047.79|1036.99|1047.9|1037.1|1047.79|1036.99|2
1646107300000|2022-03-01 04:01:40|1047.85|1037.05|1047.85|1037.05|1047.85|1037.05|1047.85|1037.05|1
1646107320000|2022-03-01 04:02:00|1047.79|1036.99|1047.79|1036.99|1047.79|1036.99|1047.65|1036.85|3
1646107330000|2022-03-01 04:02:10|1047.85|1037.05|1047.79|1036.99|1047.9|1037.1|1047.79|1036.99|3
1646107340000|2022-03-01 04:02:20|1047.57|1036.77|1047.57|1036.77|1047.65|1036.85|1047.57|1036.77|3
1646107350000|2022-03-01 04:02:30|1047.71|1036.91|1047.71|1036.91|1047.71|1036.91|1047.71|1036.91|1
1646107360000|2022-03-01 04:02:40|1047.55|1036.75|1047.9|1037.1|1047.9|1037.1|1047.55|1036.75|4
1646107370000|2022-03-01 04:02:50|1047.67|1036.87|1047.67|1036.87|1047.67|1036.87|1047.67|1036.87|1
1646107380000|2022-03-01 04:03:00|1047.82|1037.02|1047.65|1036.85|1047.82|1037.02|1047.42|1036.62|4
1646107390000|2022-03-01 04:03:10|1047.57|1036.77|1047.41|1036.61|1047.57|1036.77|1047.41|1036.61|3
1646107400000|2022-03-01 04:03:20|1047.4|1036.6|1047.41|1036.61|1047.41|1036.61|1047.4|1036.6|4
1646107420000|2022-03-01 04:03:40|1047.4|1036.6|1047.41|1036.61|1047.41|1036.61|1047.4|1036.6|2
1646107430000|2022-03-01 04:03:50|1047.4|1036.6|1046.9|1036.1|1047.41|1036.61|1046.9|1036.1|4
1646107440000|2022-03-01 04:04:00|1046.75|1035.95|1046.8|1036|1046.8|1036|1046.66|1035.86|3
1646107450000|2022-03-01 04:04:10|1046.9|1036.1|1046.71|1035.91|1046.9|1036.1|1046.7|1035.9|5
1646107460000|2022-03-01 04:04:20|1046.67|1035.87|1046.89|1036.09|1046.89|1036.09|1046.67|1035.87|3
1646107470000|2022-03-01 04:04:30|1046.92|1036.12|1047.58|1036.78|1047.8|1037|1046.92|1036.12|5
1646107480000|2022-03-01 04:04:40|1047.57|1036.77|1047.33|1036.53|1047.58|1036.78|1046.95|1036.15|5
1646107490000|2022-03-01 04:04:50|1047.25|1036.45|1046.9|1036.1|1047.55|1036.75|1046.9|1036.1|6
1646107500000|2022-03-01 04:05:00|1046.85|1036.05|1046.54|1035.74|1046.85|1036.05|1046.54|1035.74|3
1646107510000|2022-03-01 04:05:10|1046.8|1036|1046.8|1036|1046.8|1036|1046.8|1036|1
1646107520000|2022-03-01 04:05:20|1046.9|1036.1|1046.9|1036.1|1046.9|1036.1|1046.9|1036.1|1
1646107530000|2022-03-01 04:05:30|1046.82|1036.02|1046.8|1036|1046.82|1036.02|1046.62|1035.82|6
1646107540000|2022-03-01 04:05:40|1046.9|1036.1|1047.28|1036.48|1047.28|1036.48|1046.9|1036.1|2
1646107550000|2022-03-01 04:05:50|1046.9|1036.1|1047.28|1036.48|1047.28|1036.48|1046.9|1036.1|2
1646107560000|2022-03-01 04:06:00|1047.33|1036.53|1046.9|1036.1|1047.33|1036.53|1046.9|1036.1|3
1646107570000|2022-03-01 04:06:10|1046.76|1035.96|1046.76|1035.96|1046.76|1035.96|1046.76|1035.96|1
1646107580000|2022-03-01 04:06:20|1046.52|1035.72|1046.52|1035.72|1046.52|1035.72|1046.51|1035.71|3
1646107590000|2022-03-01 04:06:30|1046.02|1035.22|1046.44|1035.64|1046.44|1035.64|1046.02|1035.22|4
1646107600000|2022-03-01 04:06:40|1046.43|1035.63|1046.76|1035.96|1046.76|1035.96|1046.43|1035.63|6
1646107610000|2022-03-01 04:06:50|1046.9|1036.1|1046.9|1036.1|1046.9|1036.1|1046.9|1036.1|1
1646107630000|2022-03-01 04:07:10|1046.76|1035.96|1046.76|1035.96|1046.76|1035.96|1046.76|1035.96|1
1646107640000|2022-03-01 04:07:20|1046.9|1036.1|1046.9|1036.1|1046.9|1036.1|1046.9|1036.1|1
1646107650000|2022-03-01 04:07:30|1046.7|1035.9|1046.6|1035.8|1046.7|1035.9|1046.6|1035.8|2
1646107660000|2022-03-01 04:07:40|1046.38|1035.58|1045.98|1035.18|1046.38|1035.58|1045.98|1035.18|2
1646107680000|2022-03-01 04:08:00|1045.64|1034.84|1045.64|1034.84|1045.64|1034.84|1045.64|1034.84|1
1646107690000|2022-03-01 04:08:10|1044.9|1034.1|1044.9|1034.1|1044.9|1034.1|1044.9|1034.1|1
1646107710000|2022-03-01 04:08:30|1044.86|1034.06|1044.48|1033.68|1044.86|1034.06|1044.48|1033.68|3
1646107720000|2022-03-01 04:08:40|1044.05|1033.25|1044.05|1033.25|1044.05|1033.25|1044.05|1033.25|1
1646107740000|2022-03-01 04:09:00|1044.27|1033.47|1044.05|1033.25|1044.33|1033.53|1044.05|1033.25|3
1646107750000|2022-03-01 04:09:10|1044.15|1033.35|1043.4|1032.6|1044.15|1033.35|1043.4|1032.6|4
1646107760000|2022-03-01 04:09:20|1042.9|1032.1|1041.9|1031.1|1042.9|1032.1|1041.67|1030.87|5
1646107770000|2022-03-01 04:09:30|1042.01|1031.21|1042.01|1031.21|1042.1|1031.3|1042|1031.2|4
1646107780000|2022-03-01 04:09:40|1042.38|1031.58|1044.27|1033.47|1045.03|1034.23|1042.38|1031.58|12
1646107790000|2022-03-01 04:09:50|1044.9|1034.1|1044.9|1034.1|1044.9|1034.1|1044.53|1033.73|3
1646107800000|2022-03-01 04:10:00|1044.4|1033.6|1043.59|1032.79|1044.4|1033.6|1043.59|1032.79|3
1646107810000|2022-03-01 04:10:10|1043.15|1032.35|1043.51|1032.71|1043.65|1032.85|1043.15|1032.35|4
1646107820000|2022-03-01 04:10:20|1043.69|1032.89|1043.59|1032.79|1043.69|1032.89|1043.59|1032.79|2
1646107830000|2022-03-01 04:10:30|1043.65|1032.85|1043.59|1032.79|1043.65|1032.85|1043.59|1032.79|2
1646107840000|2022-03-01 04:10:40|1043.09|1032.29|1042.95|1032.15|1043.09|1032.29|1042.8|1032|5
1646107850000|2022-03-01 04:10:50|1042.9|1032.1|1042.9|1032.1|1042.9|1032.1|1042.9|1032.1|1
1646107860000|2022-03-01 04:11:00|1043.09|1032.29|1042.84|1032.04|1043.09|1032.29|1042.84|1032.04|3
1646107870000|2022-03-01 04:11:10|1043.05|1032.25|1043.05|1032.25|1043.05|1032.25|1043.05|1032.25|1
1646107880000|2022-03-01 04:11:20|1042.9|1032.1|1042.9|1032.1|1042.9|1032.1|1042.9|1032.1|1
1646107890000|2022-03-01 04:11:30|1043.01|1032.21|1043.83|1033.03|1043.83|1033.03|1043.01|1032.21|5
1646107900000|2022-03-01 04:11:40|1043.67|1032.87|1043.67|1032.87|1043.75|1032.95|1043.67|1032.87|4
1646107920000|2022-03-01 04:12:00|1043.1|1032.3|1043.1|1032.3|1043.1|1032.3|1043.1|1032.3|1
1646107930000|2022-03-01 04:12:10|1043.39|1032.59|1043.46|1032.66|1043.61|1032.81|1043.39|1032.59|4
1646107940000|2022-03-01 04:12:20|1043.17|1032.37|1043.17|1032.37|1043.17|1032.37|1043.17|1032.37|1
1646107950000|2022-03-01 04:12:30|1043.46|1032.66|1043.15|1032.35|1043.67|1032.87|1043.15|1032.35|5
1646107960000|2022-03-01 04:12:40|1043.65|1032.85|1043.67|1032.87|1043.67|1032.87|1043.65|1032.85|2
1646107990000|2022-03-01 04:13:10|1044.17|1033.37|1044.6|1033.8|1044.6|1033.8|1044.17|1033.37|3
1646108000000|2022-03-01 04:13:20|1044.64|1033.84|1044.64|1033.84|1044.64|1033.84|1044.64|1033.84|1
1646108010000|2022-03-01 04:13:30|1044.65|1033.85|1044.65|1033.85|1044.65|1033.85|1044.65|1033.85|1
1646108030000|2022-03-01 04:13:50|1045.15|1034.35|1045.49|1034.69|1045.49|1034.69|1045.15|1034.35|2
1646108040000|2022-03-01 04:14:00|1045.51|1034.71|1045.82|1035.02|1045.82|1035.02|1045.51|1034.71|2
1646108050000|2022-03-01 04:14:10|1046.06|1035.26|1046.4|1035.6|1046.4|1035.6|1046.06|1035.26|3
1646108060000|2022-03-01 04:14:20|1046.9|1036.1|1046.9|1036.1|1046.9|1036.1|1046.9|1036.1|1
1646108080000|2022-03-01 04:14:40|1047.01|1036.21|1047.01|1036.21|1047.01|1036.21|1047.01|1036.21|1
1646108090000|2022-03-01 04:14:50|1047.02|1036.22|1047.52|1036.72|1047.52|1036.72|1047.02|1036.22|2
1646108100000|2022-03-01 04:15:00|1047.9|1037.1|1047.9|1037.1|1047.9|1037.1|1047.9|1037.1|1
1646108120000|2022-03-01 04:15:20|1046.9|1036.1|1046.9|1036.1|1046.9|1036.1|1046.9|1036.1|1
1646108140000|2022-03-01 04:15:40|1046.59|1035.79|1046.9|1036.1|1046.9|1036.1|1046.59|1035.79|3
1646108210000|2022-03-01 04:16:50|1046.4|1035.6|1046.4|1035.6|1046.4|1035.6|1046.4|1035.6|1
1646108220000|2022-03-01 04:17:00|1046.9|1036.1|1046.9|1036.1|1046.9|1036.1|1046.9|1036.1|1
1646108280000|2022-03-01 04:18:00|1046.61|1035.81|1046.61|1035.81|1046.61|1035.81|1046.61|1035.81|1
1646108300000|2022-03-01 04:18:20|1046.63|1035.83|1047.26|1036.46|1047.26|1036.46|1046.63|1035.83|3
1646108310000|2022-03-01 04:18:30|1046.76|1035.96|1046.58|1035.78|1046.76|1035.96|1046.57|1035.77|3
1646108330000|2022-03-01 04:18:50|1046.7|1035.9|1046.9|1036.1|1046.9|1036.1|1046.7|1035.9|3
1646108370000|2022-03-01 04:19:30|1046.4|1035.6|1046.4|1035.6|1046.4|1035.6|1046.4|1035.6|1
1646108400000|2022-03-01 04:20:00|1045.66|1034.86|1046.31|1035.51|1046.31|1035.51|1045.4|1034.6|3
1646108410000|2022-03-01 04:20:10|1046.58|1035.78|1046.72|1035.92|1046.8|1036|1046.58|1035.78|5
1646108430000|2022-03-01 04:20:30|1046.4|1035.6|1046.49|1035.69|1046.49|1035.69|1046.4|1035.6|4
1646108440000|2022-03-01 04:20:40|1046.4|1035.6|1046.5|1035.7|1046.5|1035.7|1046.4|1035.6|2
1646108460000|2022-03-01 04:21:00|1046.21|1035.41|1046|1035.2|1046.21|1035.41|1046|1035.2|4
1646108470000|2022-03-01 04:21:10|1046.21|1035.41|1045.9|1035.1|1046.21|1035.41|1045.9|1035.1|3
1646108480000|2022-03-01 04:21:20|1045.4|1034.6|1045.4|1034.6|1045.62|1034.82|1045.4|1034.6|3
1646108500000|2022-03-01 04:21:40|1045.62|1034.82|1045.62|1034.82|1045.62|1034.82|1045.62|1034.82|1
1646108510000|2022-03-01 04:21:50|1045.5|1034.7|1045.4|1034.6|1045.8|1035|1045|1034.2|6
1646108520000|2022-03-01 04:22:00|1044.9|1034.1|1044.89|1034.09|1044.9|1034.1|1044.78|1033.98|4
1646108530000|2022-03-01 04:22:10|1045.11|1034.31|1045.8|1035|1045.8|1035|1045.11|1034.31|6
1646108540000|2022-03-01 04:22:20|1045.85|1035.05|1045.8|1035|1045.85|1035.05|1045.8|1035|3
1646108550000|2022-03-01 04:22:30|1045.4|1034.6|1045.52|1034.72|1045.52|1034.72|1045.4|1034.6|2
1646108570000|2022-03-01 04:22:50|1045.02|1034.22|1045.02|1034.22|1045.02|1034.22|1045.02|1034.22|1
1646108580000|2022-03-01 04:23:00|1044.9|1034.1|1044.9|1034.1|1044.9|1034.1|1044.9|1034.1|1
1646108590000|2022-03-01 04:23:10|1045.02|1034.22|1045.02|1034.22|1045.3|1034.5|1045.02|1034.22|3
1646108600000|2022-03-01 04:23:20|1044.95|1034.15|1044.95|1034.15|1044.95|1034.15|1044.95|1034.15|1
1646108610000|2022-03-01 04:23:30|1044.9|1034.1|1044.9|1034.1|1044.9|1034.1|1044.75|1033.95|3
1646108620000|2022-03-01 04:23:40|1044.74|1033.94|1044.84|1034.04|1044.84|1034.04|1044.74|1033.94|2
1646108630000|2022-03-01 04:23:50|1044.85|1034.05|1044.86|1034.06|1044.86|1034.06|1044.85|1034.05|2
1646108640000|2022-03-01 04:24:00|1044.88|1034.08|1045.81|1035.01|1045.81|1035.01|1044.88|1034.08|9
1646108650000|2022-03-01 04:24:10|1045.83|1035.03|1045.59|1034.79|1045.85|1035.05|1045.59|1034.79|3
1646108660000|2022-03-01 04:24:20|1045.4|1034.6|1045.21|1034.41|1045.4|1034.6|1044.93|1034.13|3
1646108670000|2022-03-01 04:24:30|1044.93|1034.13|1044.93|1034.13|1044.93|1034.13|1044.93|1034.13|1
1646108680000|2022-03-01 04:24:40|1044.9|1034.1|1045.28|1034.48|1045.4|1034.6|1044.9|1034.1|5
1646108690000|2022-03-01 04:24:50|1045.32|1034.52|1045.9|1035.1|1045.9|1035.1|1045.32|1034.52|7
1646108710000|2022-03-01 04:25:10|1045.85|1035.05|1045.85|1035.05|1045.85|1035.05|1045.85|1035.05|1
1646108720000|2022-03-01 04:25:20|1045.94|1035.14|1046.01|1035.21|1046.01|1035.21|1045.9|1035.1|3
1646108730000|2022-03-01 04:25:30|1045.9|1035.1|1045.75|1034.95|1045.9|1035.1|1045.6|1034.8|9
1646108740000|2022-03-01 04:25:40|1045.35|1034.55|1045.96|1035.16|1045.96|1035.16|1045.35|1034.55|7
1646108750000|2022-03-01 04:25:50|1045.85|1035.05|1045.85|1035.05|1045.85|1035.05|1045.85|1035.05|1
1646108760000|2022-03-01 04:26:00|1045.9|1035.1|1045.69|1034.89|1045.9|1035.1|1045.52|1034.72|4
1646108770000|2022-03-01 04:26:10|1045.51|1034.71|1045.9|1035.1|1045.9|1035.1|1045.34|1034.54|4
1646108820000|2022-03-01 04:27:00|1045.84|1035.04|1045.58|1034.78|1045.9|1035.1|1045.58|1034.78|5
1646108840000|2022-03-01 04:27:20|1045.71|1034.91|1046.05|1035.25|1046.05|1035.25|1045.71|1034.91|5
1646108850000|2022-03-01 04:27:30|1046|1035.2|1045.97|1035.17|1046|1035.2|1045.97|1035.17|2
1646108860000|2022-03-01 04:27:40|1045.9|1035.1|1045.78|1034.98|1045.9|1035.1|1045.74|1034.94|4
1646108880000|2022-03-01 04:28:00|1045.67|1034.87|1044.9|1034.1|1045.67|1034.87|1044.9|1034.1|3
1646108890000|2022-03-01 04:28:10|1045.05|1034.25|1044.9|1034.1|1045.05|1034.25|1044.9|1034.1|2
1646108910000|2022-03-01 04:28:30|1044.73|1033.93|1044.73|1033.93|1044.73|1033.93|1044.72|1033.92|3
1646108930000|2022-03-01 04:28:50|1044.85|1034.05|1044.6|1033.8|1044.85|1034.05|1044.6|1033.8|2
1646108940000|2022-03-01 04:29:00|1044.52|1033.72|1044.88|1034.08|1044.88|1034.08|1044.51|1033.71|3
1646108960000|2022-03-01 04:29:20|1044.9|1034.1|1044.66|1033.86|1044.9|1034.1|1044.6|1033.8|3
1646108970000|2022-03-01 04:29:30|1044.52|1033.72|1044.52|1033.72|1044.52|1033.72|1044.52|1033.72|1
1646108980000|2022-03-01 04:29:40|1044.51|1033.71|1044.64|1033.84|1044.64|1033.84|1044.51|1033.71|2
1646108990000|2022-03-01 04:29:50|1044.72|1033.92|1044.64|1033.84|1044.72|1033.92|1044.57|1033.77|5
1646109000000|2022-03-01 04:30:00|1044.47|1033.67|1044.9|1034.1|1044.9|1034.1|1044.47|1033.67|5
1646109010000|2022-03-01 04:30:10|1044.95|1034.15|1044.95|1034.15|1044.95|1034.15|1044.9|1034.1|3
1646109020000|2022-03-01 04:30:20|1044.9|1034.1|1044.99|1034.19|1044.99|1034.19|1044.9|1034.1|2
1646109030000|2022-03-01 04:30:30|1044.9|1034.1|1044.9|1034.1|1044.9|1034.1|1044.9|1034.1|1
1646109050000|2022-03-01 04:30:50|1044.05|1033.25|1044.05|1033.25|1044.05|1033.25|1044.05|1033.25|1
1646109080000|2022-03-01 04:31:20|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1
1646109100000|2022-03-01 04:31:40|1044.12|1033.32|1044.63|1033.83|1044.84|1034.04|1044.12|1033.32|4
1646109110000|2022-03-01 04:31:50|1044.84|1034.04|1044.85|1034.05|1044.85|1034.05|1044.63|1033.83|5
1646109130000|2022-03-01 04:32:10|1044.77|1033.97|1044.9|1034.1|1044.9|1034.1|1044.77|1033.97|2
1646109150000|2022-03-01 04:32:30|1044.86|1034.06|1044.85|1034.05|1044.86|1034.06|1044.73|1033.93|3
1646109170000|2022-03-01 04:32:50|1044.4|1033.6|1044.85|1034.05|1044.85|1034.05|1044.4|1033.6|3
1646109190000|2022-03-01 04:33:10|1044.9|1034.1|1044.9|1034.1|1044.9|1034.1|1044.9|1034.1|1
1646109200000|2022-03-01 04:33:20|1045|1034.2|1045|1034.2|1045|1034.2|1045|1034.2|1
1646109230000|2022-03-01 04:33:50|1045.05|1034.25|1045.05|1034.25|1045.05|1034.25|1045.05|1034.25|1
1646109240000|2022-03-01 04:34:00|1045.1|1034.3|1045.1|1034.3|1045.1|1034.3|1045.1|1034.3|1
1646109250000|2022-03-01 04:34:10|1045.15|1034.35|1045.55|1034.75|1045.55|1034.75|1045.15|1034.35|3
1646109260000|2022-03-01 04:34:20|1045.8|1035|1045.4|1034.6|1045.8|1035|1045.4|1034.6|2
1646109270000|2022-03-01 04:34:30|1045.2|1034.4|1045.2|1034.4|1045.2|1034.4|1045.2|1034.4|1
1646109280000|2022-03-01 04:34:40|1045.15|1034.35|1045.15|1034.35|1045.15|1034.35|1045.15|1034.35|1
1646109300000|2022-03-01 04:35:00|1045.1|1034.3|1045.1|1034.3|1045.1|1034.3|1045.1|1034.3|1
1646109330000|2022-03-01 04:35:30|1045.32|1034.52|1045.05|1034.25|1045.32|1034.52|1045.05|1034.25|3
1646109350000|2022-03-01 04:35:50|1045.3|1034.5|1045.69|1034.89|1045.69|1034.89|1045.3|1034.5|2
1646109360000|2022-03-01 04:36:00|1045.85|1035.05|1045.88|1035.08|1045.9|1035.1|1045.85|1035.05|3
1646109370000|2022-03-01 04:36:10|1045.9|1035.1|1045.9|1035.1|1045.9|1035.1|1045.9|1035.1|1
1646109380000|2022-03-01 04:36:20|1045.81|1035.01|1045.8|1035|1045.81|1035.01|1045.71|1034.91|3
1646109390000|2022-03-01 04:36:30|1045.9|1035.1|1045.9|1035.1|1045.9|1035.1|1045.9|1035.1|1
1646109410000|2022-03-01 04:36:50|1045.83|1035.03|1045.9|1035.1|1045.9|1035.1|1045.83|1035.03|2
1646109470000|2022-03-01 04:37:50|1045.79|1034.99|1045.22|1034.42|1045.79|1034.99|1045.22|1034.42|3
1646109480000|2022-03-01 04:38:00|1045.12|1034.32|1045.12|1034.32|1045.12|1034.32|1045.12|1034.32|1
1646109500000|2022-03-01 04:38:20|1044.9|1034.1|1044.9|1034.1|1044.9|1034.1|1044.9|1034.1|1
1646109510000|2022-03-01 04:38:30|1044.71|1033.91|1044.9|1034.1|1044.9|1034.1|1044.71|1033.91|3
1646109530000|2022-03-01 04:38:50|1044.95|1034.15|1045.44|1034.64|1045.44|1034.64|1044.95|1034.15|4
1646109540000|2022-03-01 04:39:00|1045.65|1034.85|1045.65|1034.85|1045.65|1034.85|1045.65|1034.85|1
1646109550000|2022-03-01 04:39:10|1045.77|1034.97|1045.9|1035.1|1045.9|1035.1|1045.65|1034.85|5
1646109570000|2022-03-01 04:39:30|1045.85|1035.05|1045.65|1034.85|1045.85|1035.05|1045.65|1034.85|4
1646109590000|2022-03-01 04:39:50|1045.5|1034.7|1044.5|1033.7|1045.5|1034.7|1044.5|1033.7|2
1646109600000|2022-03-01 04:40:00|1044.05|1033.25|1044.05|1033.25|1044.05|1033.25|1044.05|1033.25|1
1646109610000|2022-03-01 04:40:10|1044.37|1033.57|1044.72|1033.92|1044.72|1033.92|1044.37|1033.57|4
1646109620000|2022-03-01 04:40:20|1044.4|1033.6|1044.15|1033.35|1044.72|1033.92|1044.15|1033.35|6
1646109630000|2022-03-01 04:40:30|1044.57|1033.77|1044.9|1034.1|1044.9|1034.1|1044.57|1033.77|3
1646109640000|2022-03-01 04:40:40|1044.82|1034.02|1044.5|1033.7|1044.84|1034.04|1044.5|1033.7|3
1646109650000|2022-03-01 04:40:50|1044.1|1033.3|1044.82|1034.02|1044.82|1034.02|1044.1|1033.3|4
1646109660000|2022-03-01 04:41:00|1044.4|1033.6|1044.05|1033.25|1044.82|1034.02|1044.05|1033.25|6
1646109670000|2022-03-01 04:41:10|1044.47|1033.67|1044.82|1034.02|1044.82|1034.02|1044.47|1033.67|3
1646109680000|2022-03-01 04:41:20|1044.4|1033.6|1044.4|1033.6|1044.4|1033.6|1044.4|1033.6|1
1646109760000|2022-03-01 04:42:40|1043.9|1033.1|1043.84|1033.04|1043.9|1033.1|1043.84|1033.04|2
1646109770000|2022-03-01 04:42:50|1043.8|1033|1043.83|1033.03|1043.83|1033.03|1043.8|1033|2
1646109780000|2022-03-01 04:43:00|1043.57|1032.77|1043.74|1032.94|1043.74|1032.94|1043.57|1032.77|2
1646109790000|2022-03-01 04:43:10|1043.33|1032.53|1043.74|1032.94|1043.74|1032.94|1043.33|1032.53|4
1646109810000|2022-03-01 04:43:30|1043.64|1032.84|1043.61|1032.81|1043.64|1032.84|1043.61|1032.81|2
1646109830000|2022-03-01 04:43:50|1043.64|1032.84|1045.12|1034.32|1045.12|1034.32|1043.3|1032.5|8
1646109840000|2022-03-01 04:44:00|1045.57|1034.77|1044.9|1034.1|1045.57|1034.77|1044.84|1034.04|6
1646109850000|2022-03-01 04:44:10|1044.61|1033.81|1044.61|1033.81|1044.61|1033.81|1044.61|1033.81|1
1646109860000|2022-03-01 04:44:20|1044.82|1034.02|1044.9|1034.1|1044.9|1034.1|1044.48|1033.68|3
1646109870000|2022-03-01 04:44:30|1044.82|1034.02|1044.42|1033.62|1044.82|1034.02|1044.42|1033.62|6
1646109880000|2022-03-01 04:44:40|1044.72|1033.92|1044.82|1034.02|1044.9|1034.1|1044.61|1033.81|4
1646109890000|2022-03-01 04:44:50|1044.84|1034.04|1044.9|1034.1|1044.95|1034.15|1044.84|1034.04|3
1646109900000|2022-03-01 04:45:00|1044.78|1033.98|1044.9|1034.1|1044.9|1034.1|1044.78|1033.98|2
1646109910000|2022-03-01 04:45:10|1044.86|1034.06|1044.9|1034.1|1044.9|1034.1|1044.86|1034.06|2
1646109930000|2022-03-01 04:45:30|1044.98|1034.18|1044.9|1034.1|1045.12|1034.32|1044.9|1034.1|3
1646109950000|2022-03-01 04:45:50|1045.12|1034.32|1045.72|1034.92|1045.72|1034.92|1045.12|1034.32|4
1646109960000|2022-03-01 04:46:00|1045.32|1034.52|1045.78|1034.98|1045.78|1034.98|1045|1034.2|5
1646109970000|2022-03-01 04:46:10|1045.82|1035.02|1045.9|1035.1|1045.9|1035.1|1045.82|1035.02|4
1646109980000|2022-03-01 04:46:20|1045.95|1035.15|1045.95|1035.15|1045.95|1035.15|1045.95|1035.15|1
1646110000000|2022-03-01 04:46:40|1046.15|1035.35|1046.34|1035.54|1046.65|1035.85|1046.15|1035.35|5
1646110010000|2022-03-01 04:46:50|1046.09|1035.29|1046.1|1035.3|1046.35|1035.55|1046.09|1035.29|4
1646110030000|2022-03-01 04:47:10|1046.5|1035.7|1046.8|1036|1046.8|1036|1046.5|1035.7|2
1646110040000|2022-03-01 04:47:20|1046.82|1036.02|1046.95|1036.15|1047.13|1036.33|1046.79|1035.99|5
1646110050000|2022-03-01 04:47:30|1046.9|1036.1|1046.81|1036.01|1046.9|1036.1|1046.81|1036.01|4
1646110060000|2022-03-01 04:47:40|1046.9|1036.1|1046.9|1036.1|1046.9|1036.1|1046.9|1036.1|1
1646110080000|2022-03-01 04:48:00|1046.79|1035.99|1046.79|1035.99|1046.79|1035.99|1046.79|1035.99|1
1646110090000|2022-03-01 04:48:10|1046.9|1036.1|1046.9|1036.1|1047.62|1036.82|1046.88|1036.08|7
1646110110000|2022-03-01 04:48:30|1046.88|1036.08|1046.9|1036.1|1046.9|1036.1|1046.82|1036.02|3
1646110120000|2022-03-01 04:48:40|1047.12|1036.32|1047.4|1036.6|1047.65|1036.85|1047.12|1036.32|7
1646110130000|2022-03-01 04:48:50|1047.65|1036.85|1047.78|1036.98|1047.9|1037.1|1047.65|1036.85|5
1646110140000|2022-03-01 04:49:00|1047.79|1036.99|1047.9|1037.1|1047.9|1037.1|1047.79|1036.99|2
1646110150000|2022-03-01 04:49:10|1047.83|1037.03|1047.78|1036.98|1047.83|1037.03|1047.7|1036.9|3
1646110160000|2022-03-01 04:49:20|1047.84|1037.04|1047.9|1037.1|1047.9|1037.1|1047.79|1036.99|4
1646110180000|2022-03-01 04:49:40|1047.86|1037.06|1047.8|1037|1047.86|1037.06|1047.8|1037|2
1646110200000|2022-03-01 04:50:00|1047.4|1036.6|1047.8|1037|1047.8|1037|1047.4|1036.6|2
1646110210000|2022-03-01 04:50:10|1047.58|1036.78|1046.78|1035.98|1047.78|1036.98|1046.78|1035.98|8
1646110220000|2022-03-01 04:50:20|1046.75|1035.95|1046.98|1036.18|1046.98|1036.18|1046.75|1035.95|3
1646110240000|2022-03-01 04:50:40|1047.1|1036.3|1047.06|1036.26|1047.1|1036.3|1047.05|1036.25|3
1646110250000|2022-03-01 04:50:50|1046.98|1036.18|1046.9|1036.1|1046.98|1036.18|1046.9|1036.1|2
1646110340000|2022-03-01 04:52:20|1047.4|1036.6|1047.4|1036.6|1047.4|1036.6|1047.4|1036.6|1
1646110350000|2022-03-01 04:52:30|1047.05|1036.25|1047.4|1036.6|1047.4|1036.6|1047.05|1036.25|3
1646110390000|2022-03-01 04:53:10|1047.65|1036.85|1047.9|1037.1|1047.9|1037.1|1047.65|1036.85|2
1646110400000|2022-03-01 04:53:20|1047.65|1036.85|1047.9|1037.1|1047.9|1037.1|1047.65|1036.85|3
1646110440000|2022-03-01 04:54:00|1047.79|1036.99|1047.9|1037.1|1047.9|1037.1|1047.79|1036.99|2
1646110460000|2022-03-01 04:54:20|1048|1037.2|1050.43|1039.63|1050.43|1039.63|1048|1037.2|13
1646110470000|2022-03-01 04:54:30|1050.41|1039.61|1050.71|1039.91|1050.71|1039.91|1050.41|1039.61|5
1646110480000|2022-03-01 04:54:40|1050.92|1040.12|1050.9|1040.1|1051.02|1040.22|1050.63|1039.83|9
1646110490000|2022-03-01 04:54:50|1050.8|1040|1050.8|1040|1050.8|1040|1050.8|1040|1
1646110500000|2022-03-01 04:55:00|1050.9|1040.1|1051.01|1040.21|1051.1|1040.3|1050.9|1040.1|4
1646110510000|2022-03-01 04:55:10|1050.95|1040.15|1050.65|1039.85|1050.95|1040.15|1050.48|1039.68|5
1646110520000|2022-03-01 04:55:20|1050.4|1039.6|1050.4|1039.6|1050.4|1039.6|1050.4|1039.6|1
1646110540000|2022-03-01 04:55:40|1049.74|1038.94|1048.9|1038.1|1049.74|1038.94|1048.9|1038.1|3
1646110550000|2022-03-01 04:55:50|1048.62|1037.82|1048.65|1037.85|1048.7|1037.9|1048.62|1037.82|3
1646110560000|2022-03-01 04:56:00|1048.85|1038.05|1048.85|1038.05|1048.85|1038.05|1048.85|1038.05|1
1646110570000|2022-03-01 04:56:10|1049.27|1038.47|1049.3|1038.5|1049.3|1038.5|1048.9|1038.1|5
1646110580000|2022-03-01 04:56:20|1049.19|1038.39|1049.19|1038.39|1049.4|1038.6|1049.19|1038.39|3
1646110590000|2022-03-01 04:56:30|1049.4|1038.6|1049.7|1038.9|1049.7|1038.9|1049.4|1038.6|2
1646110600000|2022-03-01 04:56:40|1049.62|1038.82|1049.62|1038.82|1049.7|1038.9|1049.62|1038.82|3
1646110610000|2022-03-01 04:56:50|1049.57|1038.77|1049.75|1038.95|1049.75|1038.95|1049.32|1038.52|4
1646110620000|2022-03-01 04:57:00|1049.85|1039.05|1049.5|1038.7|1049.85|1039.05|1049.29|1038.49|4
1646110630000|2022-03-01 04:57:10|1049.55|1038.75|1049.7|1038.9|1049.7|1038.9|1049.55|1038.75|2
1646110640000|2022-03-01 04:57:20|1049.6|1038.8|1049.6|1038.8|1049.6|1038.8|1049.6|1038.8|1
1646110650000|2022-03-01 04:57:30|1049.7|1038.9|1049.7|1038.9|1049.7|1038.9|1049.7|1038.9|1
1646110670000|2022-03-01 04:57:50|1049.75|1038.95|1049.36|1038.56|1049.75|1038.95|1049.07|1038.27|5
1646110680000|2022-03-01 04:58:00|1049.08|1038.28|1049.58|1038.78|1049.58|1038.78|1049.08|1038.28|3
1646110690000|2022-03-01 04:58:10|1049.65|1038.85|1049.58|1038.78|1049.65|1038.85|1049.58|1038.78|2
1646110700000|2022-03-01 04:58:20|1049.33|1038.53|1049.33|1038.53|1049.33|1038.53|1049.33|1038.53|1
1646110740000|2022-03-01 04:59:00|1049.36|1038.56|1049.36|1038.56|1049.36|1038.56|1049.36|1038.56|1
1646110800000|2022-03-01 05:00:00|1049.29|1038.49|1050.88|1040.08|1050.88|1040.08|1049.29|1038.49|8
1646110810000|2022-03-01 05:00:10|1051.15|1040.35|1050.4|1039.6|1051.15|1040.35|1050.4|1039.6|8
1646110820000|2022-03-01 05:00:20|1050.22|1039.42|1050.15|1039.35|1050.5|1039.7|1050.12|1039.32|5
1646110830000|2022-03-01 05:00:30|1049.9|1039.1|1050.15|1039.35|1050.15|1039.35|1049.9|1039.1|2
1646110840000|2022-03-01 05:00:40|1050.12|1039.32|1050.12|1039.32|1050.4|1039.6|1050.12|1039.32|3
1646110850000|2022-03-01 05:00:50|1050.25|1039.45|1050.25|1039.45|1050.25|1039.45|1050.25|1039.45|1
1646110860000|2022-03-01 05:01:00|1050.3|1039.5|1050.15|1039.35|1050.55|1039.75|1050.15|1039.35|3
1646110870000|2022-03-01 05:01:10|1049.93|1039.13|1049.93|1039.13|1050.18|1039.38|1049.93|1039.13|3
1646110880000|2022-03-01 05:01:20|1049.9|1039.1|1049.92|1039.12|1049.92|1039.12|1049.9|1039.1|2
1646110890000|2022-03-01 05:01:30|1049.96|1039.16|1050.15|1039.35|1050.15|1039.35|1049.96|1039.16|2
1646110900000|2022-03-01 05:01:40|1050.7|1039.9|1050.7|1039.9|1050.7|1039.9|1050.7|1039.9|1
1646110910000|2022-03-01 05:01:50|1050.35|1039.55|1050.4|1039.6|1050.4|1039.6|1050.35|1039.55|2
1646110920000|2022-03-01 05:02:00|1050.3|1039.5|1050.3|1039.5|1050.3|1039.5|1050.3|1039.5|1
1646110930000|2022-03-01 05:02:10|1050.05|1039.25|1049.9|1039.1|1050.05|1039.25|1049.9|1039.1|3
1646110940000|2022-03-01 05:02:20|1049.4|1038.6|1048.9|1038.1|1049.4|1038.6|1048.9|1038.1|2
1646110970000|2022-03-01 05:02:50|1048.84|1038.04|1048.68|1037.88|1048.9|1038.1|1048.68|1037.88|3
1646110980000|2022-03-01 05:03:00|1048.34|1037.54|1048.57|1037.77|1048.57|1037.77|1048.34|1037.54|4
1646110990000|2022-03-01 05:03:10|1048.65|1037.85|1049|1038.2|1049.06|1038.26|1048.65|1037.85|4
1646111000000|2022-03-01 05:03:20|1048.9|1038.1|1049|1038.2|1049.05|1038.25|1048.9|1038.1|3
1646111010000|2022-03-01 05:03:30|1049.13|1038.33|1049.63|1038.83|1050|1039.2|1049|1038.2|6
1646111020000|2022-03-01 05:03:40|1049.55|1038.75|1049.55|1038.75|1049.55|1038.75|1049.53|1038.73|3
1646111030000|2022-03-01 05:03:50|1049.53|1038.73|1049.99|1039.19|1050.02|1039.22|1049.53|1038.73|6
1646111040000|2022-03-01 05:04:00|1049.9|1039.1|1049.93|1039.13|1049.93|1039.13|1049.9|1039.1|2
1646111050000|2022-03-01 05:04:10|1049.9|1039.1|1050.81|1040.01|1050.99|1040.19|1049.9|1039.1|9
1646111060000|2022-03-01 05:04:20|1050.5|1039.7|1050.31|1039.51|1050.81|1040.01|1050.31|1039.51|4
1646111070000|2022-03-01 05:04:30|1050.53|1039.73|1050.81|1040.01|1050.96|1040.16|1050.53|1039.73|5
1646111080000|2022-03-01 05:04:40|1050.85|1040.05|1050.52|1039.72|1050.85|1040.05|1050.52|1039.72|3
1646111100000|2022-03-01 05:05:00|1050.3|1039.5|1050.22|1039.42|1050.3|1039.5|1050.22|1039.42|2
1646111110000|2022-03-01 05:05:10|1050.24|1039.44|1049.9|1039.1|1050.5|1039.7|1049.9|1039.1|7
1646111120000|2022-03-01 05:05:20|1049.58|1038.78|1049.57|1038.77|1049.77|1038.97|1049.57|1038.77|3
1646111130000|2022-03-01 05:05:30|1049.61|1038.81|1049.43|1038.63|1049.65|1038.85|1049.29|1038.49|7
1646111140000|2022-03-01 05:05:40|1049.15|1038.35|1049|1038.2|1049.15|1038.35|1049|1038.2|2
1646111160000|2022-03-01 05:06:00|1048.9|1038.1|1048.9|1038.1|1048.9|1038.1|1048.9|1038.1|1
1646111200000|2022-03-01 05:06:40|1048.82|1038.02|1048.78|1037.98|1048.82|1038.02|1048.78|1037.98|3
1646111210000|2022-03-01 05:06:50|1048.52|1037.72|1048.65|1037.85|1048.65|1037.85|1048.52|1037.72|2
1646111220000|2022-03-01 05:07:00|1048.5|1037.7|1048.9|1038.1|1048.9|1038.1|1048.5|1037.7|5
1646111240000|2022-03-01 05:07:20|1048.95|1038.15|1048.95|1038.15|1048.95|1038.15|1048.95|1038.15|1
1646111260000|2022-03-01 05:07:40|1049.31|1038.51|1049.31|1038.51|1049.31|1038.51|1049.31|1038.51|1
1646111270000|2022-03-01 05:07:50|1049.1|1038.3|1049.56|1038.76|1049.56|1038.76|1049.1|1038.3|3
1646111280000|2022-03-01 05:08:00|1049.7|1038.9|1049.85|1039.05|1049.85|1039.05|1049.7|1038.9|5
1646111290000|2022-03-01 05:08:10|1049.81|1039.01|1049.34|1038.54|1049.81|1039.01|1049.34|1038.54|2
1646111300000|2022-03-01 05:08:20|1049.59|1038.79|1048.85|1038.05|1049.59|1038.79|1048.85|1038.05|5
1646111310000|2022-03-01 05:08:30|1048.9|1038.1|1048.82|1038.02|1048.9|1038.1|1048.72|1037.92|3
1646111320000|2022-03-01 05:08:40|1048.9|1038.1|1048.4|1037.6|1048.9|1038.1|1048.4|1037.6|2
1646111330000|2022-03-01 05:08:50|1047.9|1037.1|1047.9|1037.1|1047.9|1037.1|1047.9|1037.1|1
1646111350000|2022-03-01 05:09:10|1048.07|1037.27|1048.36|1037.56|1048.36|1037.56|1048.07|1037.27|2
1646111360000|2022-03-01 05:09:20|1048.67|1037.87|1048.07|1037.27|1048.8|1038|1048.07|1037.27|4
1646111380000|2022-03-01 05:09:40|1047.95|1037.15|1048.66|1037.86|1048.66|1037.86|1047.95|1037.15|3
1646111390000|2022-03-01 05:09:50|1048.9|1038.1|1048.75|1037.95|1048.9|1038.1|1048.75|1037.95|2
1646111400000|2022-03-01 05:10:00|1048.39|1037.59|1048.5|1037.7|1048.5|1037.7|1048.39|1037.59|2
1646111420000|2022-03-01 05:10:20|1048.8|1038|1048.9|1038.1|1048.9|1038.1|1048.8|1038|3
1646111430000|2022-03-01 05:10:30|1048.85|1038.05|1048.9|1038.1|1048.9|1038.1|1048.85|1038.05|3
1646111440000|2022-03-01 05:10:40|1048.4|1037.6|1047.9|1037.1|1048.9|1038.1|1047.9|1037.1|5
1646111470000|2022-03-01 05:11:10|1047.85|1037.05|1047.85|1037.05|1047.85|1037.05|1047.85|1037.05|1
1646111480000|2022-03-01 05:11:20|1047.9|1037.1|1048.62|1037.82|1048.62|1037.82|1047.9|1037.1|5
1646111490000|2022-03-01 05:11:30|1048.85|1038.05|1048.62|1037.82|1048.85|1038.05|1048.62|1037.82|2
1646111500000|2022-03-01 05:11:40|1048.55|1037.75|1047.9|1037.1|1048.64|1037.84|1047.9|1037.1|5
1646111510000|2022-03-01 05:11:50|1048.12|1037.32|1047.71|1036.91|1048.12|1037.32|1047.71|1036.91|3
1646111520000|2022-03-01 05:12:00|1047.77|1036.97|1047.9|1037.1|1047.9|1037.1|1047.77|1036.97|2
1646111530000|2022-03-01 05:12:10|1048|1037.2|1048|1037.2|1048|1037.2|1048|1037.2|1
1646111540000|2022-03-01 05:12:20|1048.05|1037.25|1048.05|1037.25|1048.05|1037.25|1048.05|1037.25|1
1646111550000|2022-03-01 05:12:30|1047.9|1037.1|1047.9|1037.1|1047.9|1037.1|1047.9|1037.1|1
1646111570000|2022-03-01 05:12:50|1047.4|1036.6|1047.62|1036.82|1047.71|1036.91|1047.4|1036.6|4
1646111580000|2022-03-01 05:13:00|1047.75|1036.95|1047.9|1037.1|1047.9|1037.1|1047.75|1036.95|2
1646111630000|2022-03-01 05:13:50|1047.59|1036.79|1047.59|1036.79|1047.59|1036.79|1047.59|1036.79|1
1646111640000|2022-03-01 05:14:00|1047.09|1036.29|1047.09|1036.29|1047.34|1036.54|1047.09|1036.29|3
1646111650000|2022-03-01 05:14:10|1046.95|1036.15|1046.8|1036|1046.95|1036.15|1046.8|1036|5
1646111660000|2022-03-01 05:14:20|1046.4|1035.6|1046.69|1035.89|1046.69|1035.89|1046.4|1035.6|2
1646111680000|2022-03-01 05:14:40|1046.72|1035.92|1046.9|1036.1|1046.9|1036.1|1046.72|1035.92|3
1646111690000|2022-03-01 05:14:50|1046.98|1036.18|1046.98|1036.18|1046.98|1036.18|1046.98|1036.18|1
1646111700000|2022-03-01 05:15:00|1046.9|1036.1|1046.9|1036.1|1046.98|1036.18|1046.9|1036.1|3
1646111720000|2022-03-01 05:15:20|1047.02|1036.22|1047.02|1036.22|1047.02|1036.22|1047.02|1036.22|1
1646111730000|2022-03-01 05:15:30|1046.9|1036.1|1046.9|1036.1|1046.9|1036.1|1046.9|1036.1|1
1646111740000|2022-03-01 05:15:40|1046.82|1036.02|1046.8|1036|1046.9|1036.1|1046.8|1036|4
1646111750000|2022-03-01 05:15:50|1046.69|1035.89|1046.69|1035.89|1046.69|1035.89|1046.69|1035.89|1
1646111760000|2022-03-01 05:16:00|1046.4|1035.6|1046.15|1035.35|1046.62|1035.82|1046.15|1035.35|4
1646111780000|2022-03-01 05:16:20|1046.05|1035.25|1046.05|1035.25|1046.05|1035.25|1046.05|1035.25|1
1646111790000|2022-03-01 05:16:30|1046.3|1035.5|1046.4|1035.6|1046.65|1035.85|1046.3|1035.5|3
1646111800000|2022-03-01 05:16:40|1045.9|1035.1|1044.85|1034.05|1045.9|1035.1|1044.85|1034.05|3
1646111810000|2022-03-01 05:16:50|1044.74|1033.94|1044.4|1033.6|1044.74|1033.94|1044.4|1033.6|2
1646111820000|2022-03-01 05:17:00|1043.84|1033.04|1043.69|1032.89|1043.94|1033.14|1043.69|1032.89|4
1646111840000|2022-03-01 05:17:20|1043.94|1033.14|1043.85|1033.05|1043.94|1033.14|1043.3|1032.5|5
1646111860000|2022-03-01 05:17:40|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1
1646111880000|2022-03-01 05:18:00|1043.85|1033.05|1043.85|1033.05|1043.85|1033.05|1043.85|1033.05|1
1646111890000|2022-03-01 05:18:10|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1
1646111900000|2022-03-01 05:18:20|1043.96|1033.16|1043.9|1033.1|1043.96|1033.16|1043.82|1033.02|4
1646111920000|2022-03-01 05:18:40|1043.41|1032.61|1043.41|1032.61|1043.41|1032.61|1043.41|1032.61|1
1646111930000|2022-03-01 05:18:50|1043.65|1032.85|1043.9|1033.1|1043.9|1033.1|1043.65|1032.85|3
1646111940000|2022-03-01 05:19:00|1043.95|1033.15|1043.95|1033.15|1043.95|1033.15|1043.95|1033.15|1
1646111950000|2022-03-01 05:19:10|1044.15|1033.35|1044.15|1033.35|1044.15|1033.35|1044.15|1033.35|1
1646111960000|2022-03-01 05:19:20|1044.25|1033.45|1044.75|1033.95|1044.75|1033.95|1044.25|1033.45|2
1646111970000|2022-03-01 05:19:30|1044.9|1034.1|1044.9|1034.1|1044.9|1034.1|1044.9|1034.1|1
1646111980000|2022-03-01 05:19:40|1045.1|1034.3|1044.76|1033.96|1045.1|1034.3|1044.76|1033.96|3
1646111990000|2022-03-01 05:19:50|1044.9|1034.1|1044.85|1034.05|1044.9|1034.1|1044.85|1034.05|2
1646112000000|2022-03-01 05:20:00|1044.58|1033.78|1044.45|1033.65|1044.65|1033.85|1044.45|1033.65|6
1646112010000|2022-03-01 05:20:10|1044.49|1033.69|1044.58|1033.78|1044.58|1033.78|1044.08|1033.28|3
1646112020000|2022-03-01 05:20:20|1044.56|1033.76|1044.08|1033.28|1044.56|1033.76|1044.08|1033.28|2
1646112040000|2022-03-01 05:20:40|1044.05|1033.25|1044.05|1033.25|1044.05|1033.25|1044.05|1033.25|1
1646112050000|2022-03-01 05:20:50|1044|1033.2|1044|1033.2|1044|1033.2|1044|1033.2|1
1646112060000|2022-03-01 05:21:00|1044.32|1033.52|1044.4|1033.6|1044.4|1033.6|1044.32|1033.52|2
1646112090000|2022-03-01 05:21:30|1044.05|1033.25|1043.75|1032.95|1044.05|1033.25|1043.75|1032.95|5
1646112100000|2022-03-01 05:21:40|1043.65|1032.85|1043.1|1032.3|1043.65|1032.85|1043.1|1032.3|5
1646112110000|2022-03-01 05:21:50|1043|1032.2|1043|1032.2|1043|1032.2|1043|1032.2|1
1646112120000|2022-03-01 05:22:00|1042.9|1032.1|1042.9|1032.1|1042.9|1032.1|1042.84|1032.04|3
1646112130000|2022-03-01 05:22:10|1042.83|1032.03|1042.72|1031.92|1042.9|1032.1|1042.72|1031.92|3
1646112140000|2022-03-01 05:22:20|1042.8|1032|1042.8|1032|1042.8|1032|1042.8|1032|1
1646112150000|2022-03-01 05:22:30|1042.69|1031.89|1042.8|1032|1042.8|1032|1042.2|1031.4|4
1646112160000|2022-03-01 05:22:40|1042.69|1031.89|1042.45|1031.65|1042.9|1032.1|1042.45|1031.65|6
1646112180000|2022-03-01 05:23:00|1042.4|1031.6|1042.4|1031.6|1042.4|1031.6|1042.4|1031.6|1
1646112210000|2022-03-01 05:23:30|1041.9|1031.1|1041.9|1031.1|1041.9|1031.1|1041.9|1031.1|1
1646112250000|2022-03-01 05:24:10|1041.8|1031|1041.69|1030.89|1041.8|1031|1041.39|1030.59|4
1646112260000|2022-03-01 05:24:20|1041.4|1030.6|1041.8|1031|1041.8|1031|1041.2|1030.4|4
1646112270000|2022-03-01 05:24:30|1041.78|1030.98|1041.9|1031.1|1041.9|1031.1|1041.78|1030.98|4
1646112280000|2022-03-01 05:24:40|1041.85|1031.05|1041.85|1031.05|1041.85|1031.05|1041.85|1031.05|1
1646112290000|2022-03-01 05:24:50|1041.9|1031.1|1041.25|1030.45|1041.9|1031.1|1041.25|1030.45|4
1646112300000|2022-03-01 05:25:00|1041.15|1030.35|1041.8|1031|1041.8|1031|1041.15|1030.35|4
1646112310000|2022-03-01 05:25:10|1041.9|1031.1|1041.4|1030.6|1041.9|1031.1|1041.4|1030.6|7
1646112330000|2022-03-01 05:25:30|1041.65|1030.85|1041.4|1030.6|1041.65|1030.85|1041.4|1030.6|2
1646112340000|2022-03-01 05:25:40|1041.05|1030.25|1041.8|1031|1041.8|1031|1041.05|1030.25|5
1646112350000|2022-03-01 05:25:50|1041.68|1030.88|1041.68|1030.88|1041.68|1030.88|1041.68|1030.88|1
1646112360000|2022-03-01 05:26:00|1041.52|1030.72|1041.9|1031.1|1041.9|1031.1|1041.52|1030.72|2
1646112390000|2022-03-01 05:26:30|1041.78|1030.98|1041.9|1031.1|1041.9|1031.1|1041.78|1030.98|2
1646112400000|2022-03-01 05:26:40|1041.69|1030.89|1041.9|1031.1|1041.9|1031.1|1041.69|1030.89|4
1646112430000|2022-03-01 05:27:10|1041.82|1031.02|1041.82|1031.02|1041.82|1031.02|1041.82|1031.02|1
1646112440000|2022-03-01 05:27:20|1041.85|1031.05|1041.3|1030.5|1041.85|1031.05|1041.3|1030.5|3
1646112450000|2022-03-01 05:27:30|1041.55|1030.75|1041.9|1031.1|1041.9|1031.1|1041.55|1030.75|2
1646112460000|2022-03-01 05:27:40|1042.01|1031.21|1042.01|1031.21|1042.01|1031.21|1042.01|1031.21|1
1646112470000|2022-03-01 05:27:50|1042.35|1031.55|1042.01|1031.21|1042.35|1031.55|1042.01|1031.21|3
1646112480000|2022-03-01 05:28:00|1042.3|1031.5|1043.28|1032.48|1043.6|1032.8|1042.16|1031.36|10
1646112490000|2022-03-01 05:28:10|1043.85|1033.05|1044.14|1033.34|1044.14|1033.34|1043.53|1032.73|8
1646112500000|2022-03-01 05:28:20|1044.48|1033.68|1044.6|1033.8|1044.7|1033.9|1044.48|1033.68|3
1646112510000|2022-03-01 05:28:30|1044.39|1033.59|1044.39|1033.59|1044.39|1033.59|1044.39|1033.59|1
1646112520000|2022-03-01 05:28:40|1044.38|1033.58|1043.9|1033.1|1044.38|1033.58|1043.9|1033.1|3
1646112540000|2022-03-01 05:29:00|1043.54|1032.74|1043.68|1032.88|1043.9|1033.1|1043.54|1032.74|6
1646112550000|2022-03-01 05:29:10|1043.8|1033|1043.9|1033.1|1043.9|1033.1|1043.8|1033|2
1646112570000|2022-03-01 05:29:30|1043.98|1033.18|1043.75|1032.95|1043.98|1033.18|1043.75|1032.95|3
1646112580000|2022-03-01 05:29:40|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1
1646112590000|2022-03-01 05:29:50|1043.58|1032.78|1043.04|1032.24|1043.58|1032.78|1043.04|1032.24|3
1646112610000|2022-03-01 05:30:10|1042.63|1031.83|1042.63|1031.83|1042.63|1031.83|1042.63|1031.83|1
1646112620000|2022-03-01 05:30:20|1042.51|1031.71|1041.9|1031.1|1042.51|1031.71|1041.73|1030.93|5
1646112630000|2022-03-01 05:30:30|1041.82|1031.02|1041.9|1031.1|1041.9|1031.1|1041.82|1031.02|3
1646112640000|2022-03-01 05:30:40|1041.85|1031.05|1041.75|1030.95|1041.9|1031.1|1041.75|1030.95|3
1646112650000|2022-03-01 05:30:50|1041.9|1031.1|1041.9|1031.1|1041.9|1031.1|1041.82|1031.02|3
1646112660000|2022-03-01 05:31:00|1041.82|1031.02|1041.9|1031.1|1041.9|1031.1|1041.82|1031.02|5
1646112670000|2022-03-01 05:31:10|1042.01|1031.21|1042.1|1031.3|1042.1|1031.3|1042.01|1031.21|3
1646112680000|2022-03-01 05:31:20|1042.03|1031.23|1042.01|1031.21|1042.03|1031.23|1042.01|1031.21|2
1646112690000|2022-03-01 05:31:30|1042.15|1031.35|1042.01|1031.21|1042.15|1031.35|1042.01|1031.21|2
1646112700000|2022-03-01 05:31:40|1041.92|1031.12|1041.92|1031.12|1041.92|1031.12|1041.9|1031.1|3
1646112710000|2022-03-01 05:31:50|1042.01|1031.21|1041.72|1030.92|1042.01|1031.21|1041.72|1030.92|3
1646112720000|2022-03-01 05:32:00|1041.82|1031.02|1041.82|1031.02|1041.82|1031.02|1041.82|1031.02|1
1646112730000|2022-03-01 05:32:10|1041.88|1031.08|1041.88|1031.08|1041.88|1031.08|1041.88|1031.08|1
1646112740000|2022-03-01 05:32:20|1041.85|1031.05|1042.01|1031.21|1042.01|1031.21|1041.85|1031.05|3
1646112750000|2022-03-01 05:32:30|1042.24|1031.44|1042.24|1031.44|1042.3|1031.5|1042.24|1031.44|3
1646112760000|2022-03-01 05:32:40|1041.96|1031.16|1041.9|1031.1|1041.96|1031.16|1041.85|1031.05|3
1646112780000|2022-03-01 05:33:00|1042.05|1031.25|1042.05|1031.25|1042.05|1031.25|1042.05|1031.25|1
1646112790000|2022-03-01 05:33:10|1041.9|1031.1|1041.83|1031.03|1041.9|1031.1|1041.83|1031.03|2
1646112800000|2022-03-01 05:33:20|1041.9|1031.1|1041.9|1031.1|1041.9|1031.1|1041.9|1031.1|1
1646112810000|2022-03-01 05:33:30|1041.83|1031.03|1041.9|1031.1|1041.9|1031.1|1041.83|1031.03|2
1646112820000|2022-03-01 05:33:40|1041.79|1030.99|1041.79|1030.99|1041.79|1030.99|1041.79|1030.99|1
1646112830000|2022-03-01 05:33:50|1041.65|1030.85|1041.9|1031.1|1041.9|1031.1|1041.65|1030.85|2
1646112840000|2022-03-01 05:34:00|1041.73|1030.93|1041.73|1030.93|1041.73|1030.93|1041.73|1030.93|1
1646112850000|2022-03-01 05:34:10|1041.82|1031.02|1041.78|1030.98|1041.82|1031.02|1041.78|1030.98|3
1646112860000|2022-03-01 05:34:20|1041.81|1031.01|1041.9|1031.1|1041.9|1031.1|1041.81|1031.01|2
1646112880000|2022-03-01 05:34:40|1041.62|1030.82|1041.78|1030.98|1041.9|1031.1|1041.62|1030.82|3
1646112890000|2022-03-01 05:34:50|1041.4|1030.6|1041.4|1030.6|1041.4|1030.6|1041.4|1030.6|1
1646112900000|2022-03-01 05:35:00|1041.78|1030.98|1041.65|1030.85|1041.78|1030.98|1041.4|1030.6|6
1646112920000|2022-03-01 05:35:20|1041.81|1031.01|1041.81|1031.01|1041.81|1031.01|1041.81|1031.01|1
1646112930000|2022-03-01 05:35:30|1041.9|1031.1|1041.9|1031.1|1041.9|1031.1|1041.9|1031.1|1
1646112950000|2022-03-01 05:35:50|1041.4|1030.6|1041.45|1030.65|1041.45|1030.65|1041.4|1030.6|2
1646112960000|2022-03-01 05:36:00|1041.93|1031.13|1042.04|1031.24|1042.04|1031.24|1041.93|1031.13|2
1646112970000|2022-03-01 05:36:10|1042.09|1031.29|1042.07|1031.27|1042.1|1031.3|1042.07|1031.27|3
1646112980000|2022-03-01 05:36:20|1042|1031.2|1042|1031.2|1042|1031.2|1042|1031.2|1
1646113000000|2022-03-01 05:36:40|1042.04|1031.24|1042.1|1031.3|1042.2|1031.4|1042.04|1031.24|4
1646113020000|2022-03-01 05:37:00|1041.95|1031.15|1041.95|1031.15|1041.95|1031.15|1041.95|1031.15|1
1646113030000|2022-03-01 05:37:10|1041.9|1031.1|1041.9|1031.1|1041.9|1031.1|1041.9|1031.1|1
1646113050000|2022-03-01 05:37:30|1041.69|1030.89|1041.9|1031.1|1041.9|1031.1|1041.69|1030.89|3
1646113060000|2022-03-01 05:37:40|1041.4|1030.6|1040.9|1030.1|1041.4|1030.6|1040.9|1030.1|2
1646113070000|2022-03-01 05:37:50|1040.05|1029.25|1040.05|1029.25|1040.05|1029.25|1040.05|1029.25|1
1646113080000|2022-03-01 05:38:00|1040.47|1029.67|1040.82|1030.02|1040.82|1030.02|1040.47|1029.67|2
1646113090000|2022-03-01 05:38:10|1040.9|1030.1|1040.9|1030.1|1040.9|1030.1|1040.83|1030.03|3
1646113110000|2022-03-01 05:38:30|1040.83|1030.03|1040.9|1030.1|1040.9|1030.1|1040.83|1030.03|2
1646113120000|2022-03-01 05:38:40|1039.93|1029.13|1039.82|1029.02|1039.93|1029.13|1039.65|1028.85|5
1646113130000|2022-03-01 05:38:50|1039.9|1029.1|1039.9|1029.1|1039.9|1029.1|1039.9|1029.1|1
1646113150000|2022-03-01 05:39:10|1040.1|1029.3|1040.61|1029.81|1040.61|1029.81|1040.1|1029.3|3
1646113160000|2022-03-01 05:39:20|1040.68|1029.88|1040.85|1030.05|1040.85|1030.05|1040.68|1029.88|3
1646113180000|2022-03-01 05:39:40|1040.75|1029.95|1040.75|1029.95|1040.75|1029.95|1040.75|1029.95|1
1646113190000|2022-03-01 05:39:50|1040.81|1030.01|1040.81|1030.01|1040.81|1030.01|1040.81|1030.01|1
1646113200000|2022-03-01 05:40:00|1040.9|1030.1|1040.1|1029.3|1040.9|1030.1|1040.1|1029.3|5
1646113220000|2022-03-01 05:40:20|1040.39|1029.59|1040.9|1030.1|1040.9|1030.1|1040.39|1029.59|5
1646113230000|2022-03-01 05:40:30|1041.12|1030.32|1041.9|1031.1|1041.9|1031.1|1041.12|1030.32|5
1646113250000|2022-03-01 05:40:50|1041.6|1030.8|1041|1030.2|1041.6|1030.8|1041|1030.2|6
1646113260000|2022-03-01 05:41:00|1041.29|1030.49|1041.6|1030.8|1041.6|1030.8|1041.29|1030.49|2
1646113270000|2022-03-01 05:41:10|1041.39|1030.59|1041.69|1030.89|1041.69|1030.89|1041.39|1030.59|2
1646113280000|2022-03-01 05:41:20|1041.4|1030.6|1041.65|1030.85|1041.9|1031.1|1041.2|1030.4|6
1646113290000|2022-03-01 05:41:30|1041.9|1031.1|1041.4|1030.6|1041.9|1031.1|1041.4|1030.6|3
1646113310000|2022-03-01 05:41:50|1041.1|1030.3|1041.1|1030.3|1041.1|1030.3|1041.1|1030.3|1
1646113320000|2022-03-01 05:42:00|1041.25|1030.45|1041.9|1031.1|1041.9|1031.1|1041.25|1030.45|3
1646113330000|2022-03-01 05:42:10|1041.8|1031|1041.8|1031|1041.8|1031|1041.8|1031|1
1646113340000|2022-03-01 05:42:20|1041.9|1031.1|1041.65|1030.85|1041.95|1031.15|1041.65|1030.85|5
1646113350000|2022-03-01 05:42:30|1040.9|1030.1|1040.88|1030.08|1040.9|1030.1|1040.81|1030.01|4
1646113360000|2022-03-01 05:42:40|1040.9|1030.1|1040.8|1030|1040.9|1030.1|1040.8|1030|3
1646113380000|2022-03-01 05:43:00|1040.15|1029.35|1039.9|1029.1|1040.15|1029.35|1039.9|1029.1|2
1646113390000|2022-03-01 05:43:10|1040|1029.2|1039.75|1028.95|1040|1029.2|1039.75|1028.95|2
1646113400000|2022-03-01 05:43:20|1039.68|1028.88|1039.05|1028.25|1039.68|1028.88|1039.05|1028.25|2
1646113410000|2022-03-01 05:43:30|1039.34|1028.54|1039.8|1029|1039.9|1029.1|1039.34|1028.54|5
1646113430000|2022-03-01 05:43:50|1039.77|1028.97|1039.9|1029.1|1039.9|1029.1|1039.77|1028.97|2
1646113440000|2022-03-01 05:44:00|1039.1|1028.3|1039.9|1029.1|1039.9|1029.1|1039.1|1028.3|6
1646113480000|2022-03-01 05:44:40|1040.12|1029.32|1040.15|1029.35|1040.44|1029.64|1040.12|1029.32|5
1646113490000|2022-03-01 05:44:50|1040.12|1029.32|1039.97|1029.17|1040.47|1029.67|1039.97|1029.17|10
1646113500000|2022-03-01 05:45:00|1039.95|1029.15|1039.95|1029.15|1039.95|1029.15|1039.95|1029.15|1
1646113510000|2022-03-01 05:45:10|1039.9|1029.1|1039.4|1028.6|1039.9|1029.1|1039.4|1028.6|2
1646113520000|2022-03-01 05:45:20|1039|1028.2|1038.9|1028.1|1039|1028.2|1038.71|1027.91|7
1646113530000|2022-03-01 05:45:30|1039.4|1028.6|1039.4|1028.6|1039.62|1028.82|1039.4|1028.6|7
1646113540000|2022-03-01 05:45:40|1039.74|1028.94|1039.9|1029.1|1039.9|1029.1|1039.74|1028.94|2
1646113550000|2022-03-01 05:45:50|1039.94|1029.14|1039.9|1029.1|1039.94|1029.14|1039.9|1029.1|4
1646113560000|2022-03-01 05:46:00|1039.97|1029.17|1040.34|1029.54|1040.34|1029.54|1039.97|1029.17|4
1646113570000|2022-03-01 05:46:10|1040.22|1029.42|1040.22|1029.42|1040.3|1029.5|1040.22|1029.42|3
1646113580000|2022-03-01 05:46:20|1039.97|1029.17|1040.3|1029.5|1040.55|1029.75|1039.97|1029.17|7
1646113590000|2022-03-01 05:46:30|1040.42|1029.62|1040.68|1029.88|1040.71|1029.91|1040.42|1029.62|5
1646113600000|2022-03-01 05:46:40|1040.8|1030|1040.68|1029.88|1040.8|1030|1040.68|1029.88|2
1646113610000|2022-03-01 05:46:50|1040.9|1030.1|1040.9|1030.1|1040.9|1030.1|1040.9|1030.1|1
1646113620000|2022-03-01 05:47:00|1040.87|1030.07|1040.9|1030.1|1040.9|1030.1|1040.87|1030.07|2
1646113630000|2022-03-01 05:47:10|1040.96|1030.16|1040.61|1029.81|1040.96|1030.16|1040.61|1029.81|2
1646113640000|2022-03-01 05:47:20|1040.96|1030.16|1040.85|1030.05|1040.96|1030.16|1040.39|1029.59|12
1646113650000|2022-03-01 05:47:30|1040.87|1030.07|1040.85|1030.05|1040.9|1030.1|1040.85|1030.05|5
1646113660000|2022-03-01 05:47:40|1040.9|1030.1|1040.9|1030.1|1040.9|1030.1|1040.45|1029.65|5
1646113690000|2022-03-01 05:48:10|1041|1030.2|1041.78|1030.98|1041.9|1031.1|1041|1030.2|7
1646113700000|2022-03-01 05:48:20|1041.81|1031.01|1041.9|1031.1|1041.9|1031.1|1041.81|1031.01|2
1646113710000|2022-03-01 05:48:30|1042.32|1031.52|1042.4|1031.6|1042.4|1031.6|1042.32|1031.52|2
1646113720000|2022-03-01 05:48:40|1042.62|1031.82|1042.9|1032.1|1042.9|1032.1|1042.62|1031.82|4
1646113730000|2022-03-01 05:48:50|1042.62|1031.82|1042.1|1031.3|1042.62|1031.82|1042.1|1031.3|3
1646113750000|2022-03-01 05:49:10|1042.32|1031.52|1042.65|1031.85|1042.9|1032.1|1042.32|1031.52|5
1646113760000|2022-03-01 05:49:20|1042.4|1031.6|1042.2|1031.4|1042.4|1031.6|1042.2|1031.4|2
1646113830000|2022-03-01 05:50:30|1041.8|1031|1041.52|1030.72|1041.8|1031|1041.52|1030.72|3
1646113850000|2022-03-01 05:50:50|1041.57|1030.77|1041.9|1031.1|1041.9|1031.1|1041.57|1030.77|4
1646113870000|2022-03-01 05:51:10|1042.05|1031.25|1042.78|1031.98|1042.78|1031.98|1041.9|1031.1|7
1646113880000|2022-03-01 05:51:20|1042.76|1031.96|1042.17|1031.37|1042.83|1032.03|1042.17|1031.37|4
1646113890000|2022-03-01 05:51:30|1042.07|1031.27|1042.07|1031.27|1042.07|1031.27|1042.07|1031.27|1
1646113900000|2022-03-01 05:51:40|1042.15|1031.35|1042.15|1031.35|1042.15|1031.35|1042.15|1031.35|1
1646113910000|2022-03-01 05:51:50|1042.1|1031.3|1042.15|1031.35|1042.15|1031.35|1042.1|1031.3|2
1646113920000|2022-03-01 05:52:00|1042.05|1031.25|1042.05|1031.25|1042.05|1031.25|1042.05|1031.25|1
1646113930000|2022-03-01 05:52:10|1042.34|1031.54|1042.65|1031.85|1042.65|1031.85|1042.34|1031.54|2
1646113940000|2022-03-01 05:52:20|1042.85|1032.05|1042.86|1032.06|1042.86|1032.06|1042.85|1032.05|2
1646113980000|2022-03-01 05:53:00|1042.9|1032.1|1042.9|1032.1|1042.9|1032.1|1042.9|1032.1|1
1646114000000|2022-03-01 05:53:20|1042.95|1032.15|1042.95|1032.15|1042.95|1032.15|1042.95|1032.15|1
1646114010000|2022-03-01 05:53:30|1042.9|1032.1|1042.3|1031.5|1042.9|1032.1|1042.3|1031.5|2
1646114020000|2022-03-01 05:53:40|1042.2|1031.4|1042.2|1031.4|1042.2|1031.4|1042.2|1031.4|1
1646114030000|2022-03-01 05:53:50|1042.4|1031.6|1042.2|1031.4|1042.4|1031.6|1042.2|1031.4|2
1646114040000|2022-03-01 05:54:00|1042.05|1031.25|1042.05|1031.25|1042.05|1031.25|1042.05|1031.25|1
1646114060000|2022-03-01 05:54:20|1042.25|1031.45|1042.54|1031.74|1042.54|1031.74|1042.25|1031.45|3
1646114070000|2022-03-01 05:54:30|1042.31|1031.51|1042.66|1031.86|1042.73|1031.93|1042.3|1031.5|8
1646114080000|2022-03-01 05:54:40|1042.38|1031.58|1042.53|1031.73|1042.53|1031.73|1042.38|1031.58|2
1646114090000|2022-03-01 05:54:50|1042.1|1031.3|1042.1|1031.3|1042.1|1031.3|1042.1|1031.3|1
1646114120000|2022-03-01 05:55:20|1041.9|1031.1|1041.38|1030.58|1041.9|1031.1|1040.9|1030.1|9
1646114130000|2022-03-01 05:55:30|1041.63|1030.83|1040.92|1030.12|1041.63|1030.83|1040.92|1030.12|5
1646114150000|2022-03-01 05:55:50|1040.74|1029.94|1040.74|1029.94|1040.74|1029.94|1040.74|1029.94|1
1646114180000|2022-03-01 05:56:20|1040.92|1030.12|1040.81|1030.01|1040.92|1030.12|1040.71|1029.91|5
1646114190000|2022-03-01 05:56:30|1040.89|1030.09|1040.9|1030.1|1041|1030.2|1040.89|1030.09|3
1646114200000|2022-03-01 05:56:40|1040.61|1029.81|1040.61|1029.81|1040.61|1029.81|1040.61|1029.81|1
1646114220000|2022-03-01 05:57:00|1040.9|1030.1|1040.9|1030.1|1040.9|1030.1|1040.9|1030.1|1
1646114300000|2022-03-01 05:58:20|1040.78|1029.98|1040.45|1029.65|1040.78|1029.98|1040.45|1029.65|3
1646114320000|2022-03-01 05:58:40|1040.67|1029.87|1040.67|1029.87|1040.67|1029.87|1040.67|1029.87|1
1646114330000|2022-03-01 05:58:50|1040.85|1030.05|1040.67|1029.87|1040.85|1030.05|1040.67|1029.87|2
1646114340000|2022-03-01 05:59:00|1040.17|1029.37|1040.17|1029.37|1040.17|1029.37|1040.17|1029.37|1
1646114370000|2022-03-01 05:59:30|1040|1029.2|1039.93|1029.13|1040.06|1029.26|1039.93|1029.13|3
1646114380000|2022-03-01 05:59:40|1040.01|1029.21|1040.27|1029.47|1040.27|1029.47|1040.01|1029.21|4
1646114400000|2022-03-01 06:00:00|1040.5|1029.7|1040.75|1029.95|1040.75|1029.95|1040.19|1029.39|6
1646114410000|2022-03-01 06:00:10|1040.55|1029.75|1040.14|1029.34|1040.75|1029.95|1040.14|1029.34|7
1646114420000|2022-03-01 06:00:20|1040.24|1029.44|1040.01|1029.21|1040.24|1029.44|1039.97|1029.17|5
1646114430000|2022-03-01 06:00:30|1040.16|1029.36|1040.16|1029.36|1040.2|1029.4|1040.1|1029.3|4
1646114440000|2022-03-01 06:00:40|1040.2|1029.4|1040.15|1029.35|1040.2|1029.4|1040.15|1029.35|2
1646114450000|2022-03-01 06:00:50|1040.25|1029.45|1040.35|1029.55|1040.35|1029.55|1040.25|1029.45|2
1646114460000|2022-03-01 06:01:00|1040.5|1029.7|1040.5|1029.7|1040.5|1029.7|1040.5|1029.7|1
1646114470000|2022-03-01 06:01:10|1040.6|1029.8|1040.35|1029.55|1040.6|1029.8|1040.35|1029.55|3
1646114480000|2022-03-01 06:01:20|1040.33|1029.53|1040.1|1029.3|1040.33|1029.53|1040.08|1029.28|3
1646114490000|2022-03-01 06:01:30|1040.45|1029.65|1040.45|1029.65|1040.45|1029.65|1040.45|1029.65|1
1646114500000|2022-03-01 06:01:40|1040.3|1029.5|1039.9|1029.1|1040.3|1029.5|1039.9|1029.1|2
1646114520000|2022-03-01 06:02:00|1039.6|1028.8|1039.6|1028.8|1039.6|1028.8|1039.6|1028.8|1
1646114530000|2022-03-01 06:02:10|1039.5|1028.7|1038.85|1028.05|1039.5|1028.7|1038.85|1028.05|4
1646114540000|2022-03-01 06:02:20|1039.05|1028.25|1038.9|1028.1|1039.05|1028.25|1038.9|1028.1|2
1646114550000|2022-03-01 06:02:30|1038.59|1027.79|1038.3|1027.5|1038.59|1027.79|1037.9|1027.1|5
1646114560000|2022-03-01 06:02:40|1038.7|1027.9|1038.7|1027.9|1038.7|1027.9|1038.7|1027.9|1
1646114570000|2022-03-01 06:02:50|1038.4|1027.6|1038.4|1027.6|1038.4|1027.6|1038.4|1027.6|1
1646114600000|2022-03-01 06:03:20|1038.9|1028.1|1038.9|1028.1|1038.9|1028.1|1038.9|1028.1|1
1646114660000|2022-03-01 06:04:20|1039.03|1028.23|1039.03|1028.23|1039.03|1028.23|1039.03|1028.23|1
1646114670000|2022-03-01 06:04:30|1038.93|1028.13|1038.75|1027.95|1038.93|1028.13|1038.75|1027.95|2
1646114690000|2022-03-01 06:04:50|1038.15|1027.35|1037.9|1027.1|1038.15|1027.35|1037.9|1027.1|2
1646114730000|2022-03-01 06:05:30|1037.85|1027.05|1037.9|1027.1|1037.9|1027.1|1037.85|1027.05|2
1646114750000|2022-03-01 06:05:50|1037.58|1026.78|1037.33|1026.53|1037.58|1026.78|1037.33|1026.53|2
1646114760000|2022-03-01 06:06:00|1037.08|1026.28|1036.23|1025.43|1037.08|1026.28|1036.23|1025.43|6
1646114770000|2022-03-01 06:06:10|1036.04|1025.24|1036.54|1025.74|1036.65|1025.85|1036.04|1025.24|4
1646114780000|2022-03-01 06:06:20|1036.04|1025.24|1036.04|1025.24|1036.04|1025.24|1036.04|1025.24|1
1646114820000|2022-03-01 06:07:00|1036|1025.2|1036|1025.2|1036|1025.2|1036|1025.2|1
1646114840000|2022-03-01 06:07:20|1035.9|1025.1|1035.36|1024.56|1035.9|1025.1|1035.36|1024.56|2
1646114850000|2022-03-01 06:07:30|1034.77|1023.97|1033.9|1023.1|1034.77|1023.97|1033.85|1023.05|6
1646114860000|2022-03-01 06:07:40|1033.8|1023|1032.4|1021.6|1033.8|1023|1032.4|1021.6|6
1646114870000|2022-03-01 06:07:50|1032.8|1022|1032.9|1022.1|1032.9|1022.1|1032.29|1021.49|7
1646114880000|2022-03-01 06:08:00|1032.7|1021.9|1031.88|1021.08|1032.7|1021.9|1031.88|1021.08|7
1646114890000|2022-03-01 06:08:10|1032.35|1021.55|1032.85|1022.05|1032.85|1022.05|1032.35|1021.55|2
1646114900000|2022-03-01 06:08:20|1032.9|1022.1|1032.65|1021.85|1033.05|1022.25|1032.65|1021.85|3
1646114910000|2022-03-01 06:08:30|1032.9|1022.1|1032.9|1022.1|1032.9|1022.1|1032.9|1022.1|1
1646114920000|2022-03-01 06:08:40|1032.83|1022.03|1032.05|1021.25|1032.83|1022.03|1032.05|1021.25|2
1646114930000|2022-03-01 06:08:50|1032|1021.2|1031.38|1020.58|1032|1021.2|1031.38|1020.58|3
1646114940000|2022-03-01 06:09:00|1031.85|1021.05|1031.85|1021.05|1031.85|1021.05|1031.85|1021.05|1
1646114950000|2022-03-01 06:09:10|1031.75|1020.95|1030.81|1020.01|1031.75|1020.95|1030.45|1019.65|5
1646114960000|2022-03-01 06:09:20|1030.9|1020.1|1030.85|1020.05|1030.9|1020.1|1030.85|1020.05|2
1646114970000|2022-03-01 06:09:30|1030.9|1020.1|1030.9|1020.1|1030.9|1020.1|1030.9|1020.1|1
1646114990000|2022-03-01 06:09:50|1030.82|1020.02|1030.5|1019.7|1030.82|1020.02|1030.5|1019.7|2
1646115000000|2022-03-01 06:10:00|1030.9|1020.1|1029.61|1018.81|1030.9|1020.1|1029.61|1018.81|4
1646115010000|2022-03-01 06:10:10|1029.1|1018.3|1029.86|1019.06|1029.86|1019.06|1029.1|1018.3|9
1646115020000|2022-03-01 06:10:20|1029.41|1018.61|1029.41|1018.61|1029.41|1018.61|1029.41|1018.61|1
1646115030000|2022-03-01 06:10:30|1029.05|1018.25|1028.1|1017.3|1029.05|1018.25|1028.1|1017.3|3
1646115040000|2022-03-01 06:10:40|1027.9|1017.1|1027.9|1017.1|1027.92|1017.12|1027.9|1017.1|3
1646115050000|2022-03-01 06:10:50|1027.74|1016.94|1026.34|1015.54|1027.74|1016.94|1026.34|1015.54|6
1646115060000|2022-03-01 06:11:00|1026.51|1015.71|1026.72|1015.92|1026.84|1016.04|1026.3|1015.5|9
1646115070000|2022-03-01 06:11:10|1026.63|1015.83|1028.4|1017.6|1028.4|1017.6|1026.63|1015.83|7
1646115080000|2022-03-01 06:11:20|1028.3|1017.5|1026.84|1016.04|1028.3|1017.5|1026.84|1016.04|5
1646115090000|2022-03-01 06:11:30|1026.6|1015.8|1026.65|1015.85|1026.84|1016.04|1026.6|1015.8|5
1646115100000|2022-03-01 06:11:40|1026.84|1016.04|1026.84|1016.04|1026.84|1016.04|1026.84|1016.04|1
1646115120000|2022-03-01 06:12:00|1026.85|1016.05|1026.9|1016.1|1026.9|1016.1|1026.85|1016.05|2
1646115130000|2022-03-01 06:12:10|1027.12|1016.32|1027.57|1016.77|1027.57|1016.77|1027.12|1016.32|3
1646115140000|2022-03-01 06:12:20|1027.58|1016.78|1027.8|1017|1027.8|1017|1027.58|1016.78|2
1646115150000|2022-03-01 06:12:30|1027.9|1017.1|1029.36|1018.56|1029.4|1018.6|1027.9|1017.1|9
1646115160000|2022-03-01 06:12:40|1029.75|1018.95|1029.65|1018.85|1029.75|1018.95|1029.65|1018.85|4
1646115170000|2022-03-01 06:12:50|1029.8|1019|1029.33|1018.53|1029.8|1019|1029.33|1018.53|3
1646115180000|2022-03-01 06:13:00|1029.47|1018.67|1029.9|1019.1|1029.9|1019.1|1029.47|1018.67|6
1646115190000|2022-03-01 06:13:10|1030.05|1019.25|1030.86|1020.06|1030.86|1020.06|1030.05|1019.25|5
1646115200000|2022-03-01 06:13:20|1030.64|1019.84|1031.85|1021.05|1031.85|1021.05|1030.64|1019.84|3
1646115210000|2022-03-01 06:13:30|1031.97|1021.17|1031.9|1021.1|1031.99|1021.19|1031.85|1021.05|5
1646115220000|2022-03-01 06:13:40|1031.85|1021.05|1031.85|1021.05|1031.85|1021.05|1031.85|1021.05|1
1646115230000|2022-03-01 06:13:50|1031.9|1021.1|1031.9|1021.1|1031.9|1021.1|1031.9|1021.1|1
1646115260000|2022-03-01 06:14:20|1031.96|1021.16|1032.2|1021.4|1032.2|1021.4|1031.9|1021.1|3
1646115280000|2022-03-01 06:14:40|1032.4|1021.6|1032.4|1021.6|1032.4|1021.6|1032.4|1021.6|1
1646115290000|2022-03-01 06:14:50|1032.7|1021.9|1031.9|1021.1|1032.7|1021.9|1031.9|1021.1|3
1646115300000|2022-03-01 06:15:00|1032.5|1021.7|1032.91|1022.11|1032.91|1022.11|1032.23|1021.43|4
1646115310000|2022-03-01 06:15:10|1032.9|1022.1|1033.7|1022.9|1033.7|1022.9|1032.9|1022.1|6
1646115320000|2022-03-01 06:15:20|1033.9|1023.1|1033.9|1023.1|1033.95|1023.15|1033.9|1023.1|4
1646115330000|2022-03-01 06:15:30|1034.2|1023.4|1033.65|1022.85|1034.47|1023.67|1033.65|1022.85|8
1646115350000|2022-03-01 06:15:50|1033.4|1022.6|1033.4|1022.6|1033.4|1022.6|1033.4|1022.6|1
1646115360000|2022-03-01 06:16:00|1033.36|1022.56|1032.9|1022.1|1033.36|1022.56|1032.9|1022.1|2
1646115370000|2022-03-01 06:16:10|1032.91|1022.11|1032.9|1022.1|1032.91|1022.11|1032.9|1022.1|2
1646115380000|2022-03-01 06:16:20|1033.01|1022.21|1032.9|1022.1|1033.01|1022.21|1032.9|1022.1|5
1646115400000|2022-03-01 06:16:40|1033.01|1022.21|1033|1022.2|1033.01|1022.21|1032.91|1022.11|3
1646115410000|2022-03-01 06:16:50|1033.5|1022.7|1033.36|1022.56|1033.5|1022.7|1033.36|1022.56|2
1646115420000|2022-03-01 06:17:00|1033.35|1022.55|1033.35|1022.55|1033.35|1022.55|1033.35|1022.55|1
1646115430000|2022-03-01 06:17:10|1033.1|1022.3|1033.1|1022.3|1033.1|1022.3|1033.1|1022.3|1
1646115440000|2022-03-01 06:17:20|1032.91|1022.11|1032.9|1022.1|1032.91|1022.11|1032.9|1022.1|2
1646115450000|2022-03-01 06:17:30|1032.91|1022.11|1033.26|1022.46|1033.26|1022.46|1032.91|1022.11|3
1646115460000|2022-03-01 06:17:40|1033.8|1023|1033.9|1023.1|1033.9|1023.1|1033.8|1023|2
1646115470000|2022-03-01 06:17:50|1033.99|1023.19|1033.9|1023.1|1034.15|1023.35|1033.9|1023.1|3
1646115480000|2022-03-01 06:18:00|1034.3|1023.5|1034.05|1023.25|1034.45|1023.65|1034.05|1023.25|3
1646115490000|2022-03-01 06:18:10|1033.9|1023.1|1033.9|1023.1|1033.9|1023.1|1033.9|1023.1|1
1646115510000|2022-03-01 06:18:30|1034.05|1023.25|1034.05|1023.25|1034.05|1023.25|1034.05|1023.25|1
1646115530000|2022-03-01 06:18:50|1034.07|1023.27|1034.07|1023.27|1034.07|1023.27|1034.07|1023.27|1
1646115560000|2022-03-01 06:19:20|1034.29|1023.49|1034.29|1023.49|1034.29|1023.49|1034.29|1023.49|1
1646115590000|2022-03-01 06:19:50|1034.05|1023.25|1034.29|1023.49|1034.29|1023.49|1034.05|1023.25|2
1646115600000|2022-03-01 06:20:00|1034.25|1023.45|1034.34|1023.54|1034.34|1023.54|1034.25|1023.45|4
1646115610000|2022-03-01 06:20:10|1034.2|1023.4|1034.2|1023.4|1034.2|1023.4|1034.2|1023.4|1
1646115620000|2022-03-01 06:20:20|1034.29|1023.49|1034.2|1023.4|1034.4|1023.6|1034.2|1023.4|3
1646115630000|2022-03-01 06:20:30|1034.1|1023.3|1034.1|1023.3|1034.1|1023.3|1034.1|1023.3|1
1646115640000|2022-03-01 06:20:40|1034.4|1023.6|1034.4|1023.6|1034.4|1023.6|1034.19|1023.39|3
1646115650000|2022-03-01 06:20:50|1034.38|1023.58|1034.45|1023.65|1034.45|1023.65|1034.38|1023.58|2
1646115660000|2022-03-01 06:21:00|1034.62|1023.82|1034.45|1023.65|1034.62|1023.82|1034.45|1023.65|2
1646115670000|2022-03-01 06:21:10|1034.48|1023.68|1034.65|1023.85|1034.68|1023.88|1034.48|1023.68|4
1646115680000|2022-03-01 06:21:20|1034.82|1024.02|1034.95|1024.15|1034.95|1024.15|1034.82|1024.02|2
1646115690000|2022-03-01 06:21:30|1035.07|1024.27|1035.28|1024.48|1035.28|1024.48|1035.07|1024.27|2
1646115700000|2022-03-01 06:21:40|1035.16|1024.36|1034.82|1024.02|1035.16|1024.36|1034.75|1023.95|4
1646115710000|2022-03-01 06:21:50|1034.9|1024.1|1035.2|1024.4|1035.2|1024.4|1034.81|1024.01|6
1646115730000|2022-03-01 06:22:10|1035.05|1024.25|1035.41|1024.61|1035.57|1024.77|1035.05|1024.25|3
1646115740000|2022-03-01 06:22:20|1035.27|1024.47|1035.3|1024.5|1035.44|1024.64|1035.15|1024.35|5
1646115750000|2022-03-01 06:22:30|1035.55|1024.75|1035.15|1024.35|1035.55|1024.75|1035.15|1024.35|3
1646115760000|2022-03-01 06:22:40|1034.9|1024.1|1034.9|1024.1|1034.9|1024.1|1034.9|1024.1|1
1646115770000|2022-03-01 06:22:50|1034.5|1023.7|1034.27|1023.47|1034.5|1023.7|1034.27|1023.47|2
1646115780000|2022-03-01 06:23:00|1034.12|1023.32|1034.12|1023.32|1034.15|1023.35|1034.12|1023.32|3
1646115790000|2022-03-01 06:23:10|1033.9|1023.1|1033.9|1023.1|1033.9|1023.1|1033.9|1023.1|1
1646115800000|2022-03-01 06:23:20|1034.28|1023.48|1034.4|1023.6|1034.4|1023.6|1034.28|1023.48|3
1646115810000|2022-03-01 06:23:30|1034.51|1023.71|1035.19|1024.39|1035.34|1024.54|1034.51|1023.71|5
1646115820000|2022-03-01 06:23:40|1035.31|1024.51|1035.9|1025.1|1035.9|1025.1|1035.31|1024.51|4
1646115870000|2022-03-01 06:24:30|1035.85|1025.05|1035.9|1025.1|1035.9|1025.1|1035.85|1025.05|3
1646115880000|2022-03-01 06:24:40|1035.85|1025.05|1035.85|1025.05|1035.85|1025.05|1035.85|1025.05|1
1646115910000|2022-03-01 06:25:10|1035.74|1024.94|1034.95|1024.15|1035.74|1024.94|1034.95|1024.15|3
1646115920000|2022-03-01 06:25:20|1034.8|1024|1034.8|1024|1034.8|1024|1034.8|1024|1
1646115930000|2022-03-01 06:25:30|1034.6|1023.8|1034.6|1023.8|1034.6|1023.8|1034.6|1023.8|1
1646115940000|2022-03-01 06:25:40|1034.75|1023.95|1034.75|1023.95|1034.75|1023.95|1034.75|1023.95|1
1646115950000|2022-03-01 06:25:50|1034.69|1023.89|1034.15|1023.35|1034.69|1023.89|1034.15|1023.35|2
1646115960000|2022-03-01 06:26:00|1034.4|1023.6|1034.55|1023.75|1034.55|1023.75|1034.4|1023.6|2
1646115980000|2022-03-01 06:26:20|1034.9|1024.1|1034.9|1024.1|1034.9|1024.1|1034.9|1024.1|1
1646116010000|2022-03-01 06:26:50|1035|1024.2|1034.9|1024.1|1035|1024.2|1034.9|1024.1|2
1646116020000|2022-03-01 06:27:00|1034.7|1023.9|1034.9|1024.1|1034.9|1024.1|1034.7|1023.9|2
1646116050000|2022-03-01 06:27:30|1034.99|1024.19|1035.85|1025.05|1035.85|1025.05|1034.99|1024.19|2
1646116060000|2022-03-01 06:27:40|1035.9|1025.1|1035.9|1025.1|1035.9|1025.1|1035.9|1025.1|1
1646116070000|2022-03-01 06:27:50|1035.85|1025.05|1035.85|1025.05|1035.85|1025.05|1035.85|1025.05|1
1646116080000|2022-03-01 06:28:00|1035.63|1024.83|1035.53|1024.73|1035.63|1024.83|1035.15|1024.35|4
1646116090000|2022-03-01 06:28:10|1035.13|1024.33|1035.94|1025.14|1035.94|1025.14|1035.13|1024.33|4
1646116100000|2022-03-01 06:28:20|1036.29|1025.49|1036.46|1025.66|1036.46|1025.66|1036.29|1025.49|3
1646116120000|2022-03-01 06:28:40|1036.75|1025.95|1036.75|1025.95|1036.75|1025.95|1036.75|1025.95|1
1646116130000|2022-03-01 06:28:50|1036.9|1026.1|1036.9|1026.1|1036.9|1026.1|1036.9|1026.1|1
1646116140000|2022-03-01 06:29:00|1037.15|1026.35|1036.9|1026.1|1037.15|1026.35|1036.9|1026.1|2
1646116160000|2022-03-01 06:29:20|1036.15|1025.35|1036.15|1025.35|1036.15|1025.35|1036.15|1025.35|1
1646116180000|2022-03-01 06:29:40|1035.63|1024.83|1035.53|1024.73|1035.63|1024.83|1035.53|1024.73|2
1646116190000|2022-03-01 06:29:50|1035.6|1024.8|1035.9|1025.1|1035.9|1025.1|1035.44|1024.64|8
1646116200000|2022-03-01 06:30:00|1036.1|1025.3|1036.6|1025.8|1036.6|1025.8|1036.1|1025.3|2
1646116210000|2022-03-01 06:30:10|1036.28|1025.48|1035.95|1025.15|1036.28|1025.48|1035.95|1025.15|3
1646116220000|2022-03-01 06:30:20|1036.17|1025.37|1036.5|1025.7|1036.5|1025.7|1036.17|1025.37|4
1646116230000|2022-03-01 06:30:30|1036.9|1026.1|1036.5|1025.7|1036.9|1026.1|1036.5|1025.7|4
1646116240000|2022-03-01 06:30:40|1036.25|1025.45|1036.25|1025.45|1036.35|1025.55|1036|1025.2|5
1646116250000|2022-03-01 06:30:50|1036.21|1025.41|1036.7|1025.9|1036.7|1025.9|1036.21|1025.41|4
1646116260000|2022-03-01 06:31:00|1036.85|1026.05|1036.85|1026.05|1036.85|1026.05|1036.85|1026.05|1
1646116300000|2022-03-01 06:31:40|1036.9|1026.1|1036.9|1026.1|1036.9|1026.1|1036.9|1026.1|1
1646116310000|2022-03-01 06:31:50|1037.15|1026.35|1038.03|1027.23|1038.22|1027.42|1036.9|1026.1|7
1646116320000|2022-03-01 06:32:00|1037.9|1027.1|1037.94|1027.14|1037.94|1027.14|1037.9|1027.1|2
1646116330000|2022-03-01 06:32:10|1038.22|1027.42|1037.9|1027.1|1038.22|1027.42|1037.9|1027.1|7
1646116340000|2022-03-01 06:32:20|1037.85|1027.05|1037.85|1027.05|1037.85|1027.05|1037.85|1027.05|1
1646116360000|2022-03-01 06:32:40|1037.86|1027.06|1037.9|1027.1|1037.9|1027.1|1037.86|1027.06|2
1646116370000|2022-03-01 06:32:50|1037.86|1027.06|1037.9|1027.1|1037.93|1027.13|1037.86|1027.06|4
1646116390000|2022-03-01 06:33:10|1038.1|1027.3|1038.1|1027.3|1038.1|1027.3|1038.1|1027.3|1
1646116400000|2022-03-01 06:33:20|1038.12|1027.32|1038.62|1027.82|1038.62|1027.82|1038.12|1027.32|2
1646116410000|2022-03-01 06:33:30|1038.8|1028|1038.8|1028|1038.8|1028|1038.8|1028|1
1646116430000|2022-03-01 06:33:50|1038.62|1027.82|1038.4|1027.6|1038.66|1027.86|1038.4|1027.6|3
1646116440000|2022-03-01 06:34:00|1038.35|1027.55|1038.9|1028.1|1038.9|1028.1|1038.35|1027.55|4
1646116470000|2022-03-01 06:34:30|1038.94|1028.14|1038.94|1028.14|1038.94|1028.14|1038.91|1028.11|3
1646116490000|2022-03-01 06:34:50|1038.75|1027.95|1037.9|1027.1|1038.75|1027.95|1037.6|1026.8|4
1646116500000|2022-03-01 06:35:00|1038|1027.2|1038|1027.2|1038|1027.2|1038|1027.2|1
1646116520000|2022-03-01 06:35:20|1038.2|1027.4|1038.67|1027.87|1038.82|1028.02|1038.2|1027.4|3
1646116530000|2022-03-01 06:35:30|1038.47|1027.67|1038.82|1028.02|1038.82|1028.02|1038.47|1027.67|2
1646116540000|2022-03-01 06:35:40|1038.9|1028.1|1038.42|1027.62|1038.9|1028.1|1038.42|1027.62|4
1646116550000|2022-03-01 06:35:50|1038.82|1028.02|1038.9|1028.1|1038.9|1028.1|1038.75|1027.95|4
1646116560000|2022-03-01 06:36:00|1038.85|1028.05|1038.47|1027.67|1038.85|1028.05|1038.47|1027.67|3
1646116570000|2022-03-01 06:36:10|1038.82|1028.02|1038.82|1028.02|1038.82|1028.02|1038.82|1028.02|1
1646116580000|2022-03-01 06:36:20|1038.75|1027.95|1038.47|1027.67|1038.75|1027.95|1038.47|1027.67|2
1646116590000|2022-03-01 06:36:30|1038.25|1027.45|1038.69|1027.89|1038.69|1027.89|1038.25|1027.45|3
1646116600000|2022-03-01 06:36:40|1038.32|1027.52|1038.82|1028.02|1038.82|1028.02|1038.32|1027.52|4
1646116610000|2022-03-01 06:36:50|1038.9|1028.1|1038.9|1028.1|1038.9|1028.1|1038.9|1028.1|1
1646116620000|2022-03-01 06:37:00|1038.85|1028.05|1038.25|1027.45|1038.9|1028.1|1038.2|1027.4|4
1646116630000|2022-03-01 06:37:10|1038.05|1027.25|1038.15|1027.35|1038.15|1027.35|1038.05|1027.25|2
1646116640000|2022-03-01 06:37:20|1037.9|1027.1|1036.9|1026.1|1037.9|1027.1|1036.9|1026.1|5
1646116650000|2022-03-01 06:37:30|1037.28|1026.48|1037.9|1027.1|1037.9|1027.1|1037.28|1026.48|4
1646116680000|2022-03-01 06:38:00|1037.85|1027.05|1037.76|1026.96|1037.85|1027.05|1037.76|1026.96|2
1646116690000|2022-03-01 06:38:10|1037.6|1026.8|1037.51|1026.71|1037.6|1026.8|1037.26|1026.46|3
1646116700000|2022-03-01 06:38:20|1037.74|1026.94|1037.51|1026.71|1037.74|1026.94|1037.26|1026.46|3
1646116710000|2022-03-01 06:38:30|1037.9|1027.1|1037.9|1027.1|1037.9|1027.1|1037.9|1027.1|1
1646116720000|2022-03-01 06:38:40|1037.61|1026.81|1037.51|1026.71|1037.61|1026.81|1037.51|1026.71|2
1646116730000|2022-03-01 06:38:50|1037.61|1026.81|1037.66|1026.86|1037.8|1027|1037.61|1026.81|3
1646116750000|2022-03-01 06:39:10|1037.51|1026.71|1037.51|1026.71|1037.51|1026.71|1037.51|1026.71|1
1646116760000|2022-03-01 06:39:20|1037.9|1027.1|1037.9|1027.1|1037.9|1027.1|1037.9|1027.1|1
1646116770000|2022-03-01 06:39:30|1038.25|1027.45|1038.85|1028.05|1038.85|1028.05|1037.9|1027.1|5
1646116790000|2022-03-01 06:39:50|1038.9|1028.1|1039.4|1028.6|1039.4|1028.6|1038.9|1028.1|6
1646116800000|2022-03-01 06:40:00|1039.9|1029.1|1039.9|1029.1|1039.9|1029.1|1039.79|1028.99|3
1646116810000|2022-03-01 06:40:10|1039.97|1029.17|1038.55|1027.75|1040.05|1029.25|1038.55|1027.75|6
1646116820000|2022-03-01 06:40:20|1038.9|1028.1|1038.9|1028.1|1038.9|1028.1|1038.85|1028.05|3
1646116830000|2022-03-01 06:40:30|1039.18|1028.38|1039.18|1028.38|1039.18|1028.38|1039.18|1028.38|1
1646116840000|2022-03-01 06:40:40|1039.3|1028.5|1039.3|1028.5|1039.3|1028.5|1039.3|1028.5|1
1646116850000|2022-03-01 06:40:50|1039.8|1029|1039.88|1029.08|1039.88|1029.08|1039.8|1029|2
1646116860000|2022-03-01 06:41:00|1039.9|1029.1|1040.16|1029.36|1040.16|1029.36|1039.9|1029.1|3
1646116870000|2022-03-01 06:41:10|1039.9|1029.1|1039|1028.2|1039.9|1029.1|1039|1028.2|5
1646116880000|2022-03-01 06:41:20|1039.15|1028.35|1039.15|1028.35|1039.15|1028.35|1039.15|1028.35|1
1646116900000|2022-03-01 06:41:40|1039.4|1028.6|1039.9|1029.1|1039.9|1029.1|1039.35|1028.55|5
1646116940000|2022-03-01 06:42:20|1040.15|1029.35|1040.15|1029.35|1040.15|1029.35|1040.15|1029.35|1
1646116960000|2022-03-01 06:42:40|1040|1029.2|1040|1029.2|1040|1029.2|1040|1029.2|1
1646116970000|2022-03-01 06:42:50|1039.9|1029.1|1039.9|1029.1|1039.9|1029.1|1039.9|1029.1|1
1646116980000|2022-03-01 06:43:00|1039.7|1028.9|1039.78|1028.98|1039.78|1028.98|1039.7|1028.9|2
1646116990000|2022-03-01 06:43:10|1039.68|1028.88|1039.7|1028.9|1039.8|1029|1039.3|1028.5|7
1646117000000|2022-03-01 06:43:20|1039.9|1029.1|1038.84|1028.04|1039.9|1029.1|1038.84|1028.04|6
1646117010000|2022-03-01 06:43:30|1038.9|1028.1|1038.52|1027.72|1038.9|1028.1|1038.52|1027.72|2
1646117020000|2022-03-01 06:43:40|1038.1|1027.3|1038.1|1027.3|1038.1|1027.3|1038.1|1027.3|1
1646117030000|2022-03-01 06:43:50|1038.05|1027.25|1038.77|1027.97|1038.77|1027.97|1038.05|1027.25|4
1646117040000|2022-03-01 06:44:00|1038.9|1028.1|1038.73|1027.93|1038.9|1028.1|1038.73|1027.93|2
1646117050000|2022-03-01 06:44:10|1038.6|1027.8|1038.78|1027.98|1039.01|1028.21|1038.48|1027.68|7
1646117060000|2022-03-01 06:44:20|1038.4|1027.6|1037.7|1026.9|1038.4|1027.6|1037.62|1026.82|8
1646117070000|2022-03-01 06:44:30|1037.53|1026.73|1037.75|1026.95|1037.75|1026.95|1037.53|1026.73|2
1646117080000|2022-03-01 06:44:40|1037.62|1026.82|1037.85|1027.05|1037.85|1027.05|1037.62|1026.82|2
1646117090000|2022-03-01 06:44:50|1037.9|1027.1|1037.9|1027.1|1037.9|1027.1|1037.9|1027.1|1
1646117100000|2022-03-01 06:45:00|1038.49|1027.69|1038.4|1027.6|1038.49|1027.69|1038.4|1027.6|2
1646117110000|2022-03-01 06:45:10|1038.73|1027.93|1038.9|1028.1|1038.9|1028.1|1038.73|1027.93|2
1646117120000|2022-03-01 06:45:20|1038.93|1028.13|1038.93|1028.13|1038.93|1028.13|1038.93|1028.13|1
1646117130000|2022-03-01 06:45:30|1038.98|1028.18|1038.9|1028.1|1038.98|1028.18|1038.9|1028.1|2
1646117140000|2022-03-01 06:45:40|1038.94|1028.14|1038.9|1028.1|1039.1|1028.3|1038.9|1028.1|3
1646117160000|2022-03-01 06:46:00|1038.93|1028.13|1038.93|1028.13|1038.93|1028.13|1038.93|1028.13|1
1646117180000|2022-03-01 06:46:20|1038.9|1028.1|1039.05|1028.25|1039.2|1028.4|1038.9|1028.1|3
1646117190000|2022-03-01 06:46:30|1039.04|1028.24|1038.9|1028.1|1039.04|1028.24|1038.9|1028.1|2
1646117200000|2022-03-01 06:46:40|1038.85|1028.05|1038.9|1028.1|1038.9|1028.1|1038.85|1028.05|2
1646117210000|2022-03-01 06:46:50|1038.77|1027.97|1038.94|1028.14|1038.94|1028.14|1038.77|1027.97|5
1646117230000|2022-03-01 06:47:10|1038.9|1028.1|1038.9|1028.1|1038.9|1028.1|1038.78|1027.98|3
1646117240000|2022-03-01 06:47:20|1038.7|1027.9|1038.79|1027.99|1038.9|1028.1|1038.7|1027.9|4
1646117250000|2022-03-01 06:47:30|1038.91|1028.11|1038.74|1027.94|1038.91|1028.11|1038.74|1027.94|2
1646117260000|2022-03-01 06:47:40|1038.9|1028.1|1038.9|1028.1|1038.9|1028.1|1038.9|1028.1|1
1646117280000|2022-03-01 06:48:00|1038.65|1027.85|1038.9|1028.1|1038.9|1028.1|1038.65|1027.85|4
1646117290000|2022-03-01 06:48:10|1038.94|1028.14|1038.94|1028.14|1038.94|1028.14|1038.94|1028.14|1
1646117300000|2022-03-01 06:48:20|1039|1028.2|1038.9|1028.1|1039|1028.2|1038.9|1028.1|2
1646117310000|2022-03-01 06:48:30|1038.25|1027.45|1038.25|1027.45|1038.25|1027.45|1038.25|1027.45|1
1646117340000|2022-03-01 06:49:00|1037.9|1027.1|1037.9|1027.1|1037.9|1027.1|1037.9|1027.1|1
1646117350000|2022-03-01 06:49:10|1037.65|1026.85|1037.9|1027.1|1037.9|1027.1|1037.65|1026.85|2
1646117360000|2022-03-01 06:49:20|1037.4|1026.6|1037.8|1027|1037.8|1027|1037.4|1026.6|2
1646117370000|2022-03-01 06:49:30|1037.7|1026.9|1037.85|1027.05|1037.85|1027.05|1037.7|1026.9|2
1646117380000|2022-03-01 06:49:40|1037.9|1027.1|1037.9|1027.1|1037.9|1027.1|1037.9|1027.1|1
1646117390000|2022-03-01 06:49:50|1038.25|1027.45|1038.75|1027.95|1038.75|1027.95|1038.25|1027.45|2
1646117400000|2022-03-01 06:50:00|1038.9|1028.1|1037.95|1027.15|1038.9|1028.1|1037.95|1027.15|5
1646117410000|2022-03-01 06:50:10|1038.4|1027.6|1037.9|1027.1|1038.4|1027.6|1037.9|1027.1|2
1646117420000|2022-03-01 06:50:20|1037.73|1026.93|1037.9|1027.1|1037.9|1027.1|1037.4|1026.6|4
1646117430000|2022-03-01 06:50:30|1038.75|1027.95|1038.75|1027.95|1038.75|1027.95|1038.75|1027.95|1
1646117440000|2022-03-01 06:50:40|1038.9|1028.1|1038.9|1028.1|1038.93|1028.13|1038.9|1028.1|3
1646117450000|2022-03-01 06:50:50|1039.65|1028.85|1039.96|1029.16|1039.96|1029.16|1039.65|1028.85|3
1646117460000|2022-03-01 06:51:00|1039.9|1029.1|1039.97|1029.17|1040.03|1029.23|1039.9|1029.1|3
1646117470000|2022-03-01 06:51:10|1039.9|1029.1|1039.9|1029.1|1039.9|1029.1|1039.9|1029.1|1
1646117480000|2022-03-01 06:51:20|1040|1029.2|1039.9|1029.1|1040.3|1029.5|1039.9|1029.1|9
1646117500000|2022-03-01 06:51:40|1039.57|1028.77|1039.57|1028.77|1039.57|1028.77|1039.57|1028.77|1
1646117520000|2022-03-01 06:52:00|1039.45|1028.65|1039.14|1028.34|1039.64|1028.84|1039.14|1028.34|5
1646117530000|2022-03-01 06:52:10|1039.07|1028.27|1040.87|1030.07|1040.9|1030.1|1039.07|1028.27|9
1646117540000|2022-03-01 06:52:20|1041.05|1030.25|1041.15|1030.35|1041.15|1030.35|1041.05|1030.25|2
1646117560000|2022-03-01 06:52:40|1041.1|1030.3|1041.1|1030.3|1041.1|1030.3|1041.1|1030.3|1
1646117570000|2022-03-01 06:52:50|1040.94|1030.14|1040.79|1029.99|1040.94|1030.14|1040.79|1029.99|2
1646117580000|2022-03-01 06:53:00|1040.75|1029.95|1040.75|1029.95|1040.75|1029.95|1040.75|1029.95|1
1646117590000|2022-03-01 06:53:10|1040.8|1030|1040.8|1030|1040.8|1030|1040.8|1030|1
1646117600000|2022-03-01 06:53:20|1040.75|1029.95|1040.75|1029.95|1040.75|1029.95|1040.75|1029.95|1
1646117610000|2022-03-01 06:53:30|1040.8|1030|1040.65|1029.85|1040.8|1030|1040.45|1029.65|5
1646117620000|2022-03-01 06:53:40|1040.4|1029.6|1040.65|1029.85|1040.65|1029.85|1040.4|1029.6|2
1646117630000|2022-03-01 06:53:50|1040.74|1029.94|1040.75|1029.95|1040.84|1030.04|1040.74|1029.94|3
1646117640000|2022-03-01 06:54:00|1040.84|1030.04|1040.9|1030.1|1040.9|1030.1|1040.75|1029.95|5
1646117650000|2022-03-01 06:54:10|1040.71|1029.91|1040.71|1029.91|1040.71|1029.91|1040.71|1029.91|1
1646117660000|2022-03-01 06:54:20|1040.3|1029.5|1040.68|1029.88|1040.68|1029.88|1040.3|1029.5|2
1646117670000|2022-03-01 06:54:30|1040.15|1029.35|1040.05|1029.25|1040.15|1029.35|1040.05|1029.25|2
1646117680000|2022-03-01 06:54:40|1040.6|1029.8|1040.7|1029.9|1040.7|1029.9|1040.4|1029.6|3
1646117690000|2022-03-01 06:54:50|1040.75|1029.95|1040.75|1029.95|1040.75|1029.95|1040.75|1029.95|1
1646117700000|2022-03-01 06:55:00|1040.65|1029.85|1040.68|1029.88|1040.7|1029.9|1040.6|1029.8|4
1646117710000|2022-03-01 06:55:10|1040.7|1029.9|1040.56|1029.76|1040.7|1029.9|1040.38|1029.58|6
1646117720000|2022-03-01 06:55:20|1040.75|1029.95|1040.75|1029.95|1040.75|1029.95|1040.38|1029.58|3
1646117740000|2022-03-01 06:55:40|1040.5|1029.7|1040.89|1030.09|1040.89|1030.09|1040.5|1029.7|6
1646117750000|2022-03-01 06:55:50|1040.9|1030.1|1040.97|1030.17|1041.2|1030.4|1040.9|1030.1|5
1646117770000|2022-03-01 06:56:10|1040.92|1030.12|1040.9|1030.1|1040.92|1030.12|1040.9|1030.1|2
1646117790000|2022-03-01 06:56:30|1040.95|1030.15|1040.95|1030.15|1040.95|1030.15|1040.95|1030.15|1
1646117800000|2022-03-01 06:56:40|1041.02|1030.22|1041.14|1030.34|1041.14|1030.34|1041.02|1030.22|2
1646117820000|2022-03-01 06:57:00|1041|1030.2|1040.9|1030.1|1041|1030.2|1040.9|1030.1|2
1646117850000|2022-03-01 06:57:30|1040.52|1029.72|1040.5|1029.7|1040.55|1029.75|1040.5|1029.7|3
1646117860000|2022-03-01 06:57:40|1041|1030.2|1041|1030.2|1041|1030.2|1041|1030.2|1
1646117880000|2022-03-01 06:58:00|1041.05|1030.25|1041.05|1030.25|1041.05|1030.25|1041.05|1030.25|1
1646117890000|2022-03-01 06:58:10|1041.08|1030.28|1041.08|1030.28|1041.08|1030.28|1041.08|1030.28|1
1646117900000|2022-03-01 06:58:20|1041.2|1030.4|1041.2|1030.4|1041.2|1030.4|1041.2|1030.4|1
1646117910000|2022-03-01 06:58:30|1040.9|1030.1|1040.9|1030.1|1040.9|1030.1|1040.9|1030.1|1
1646117920000|2022-03-01 06:58:40|1040.52|1029.72|1039.54|1028.74|1040.52|1029.72|1039.54|1028.74|5
1646117930000|2022-03-01 06:58:50|1039.55|1028.75|1039.75|1028.95|1039.75|1028.95|1039.4|1028.6|5
1646117940000|2022-03-01 06:59:00|1039.9|1029.1|1039.8|1029|1039.9|1029.1|1039.8|1029|2
1646117950000|2022-03-01 06:59:10|1039.75|1028.95|1039.57|1028.77|1039.75|1028.95|1039.15|1028.35|6
1646117960000|2022-03-01 06:59:20|1039.15|1028.35|1039.15|1028.35|1039.15|1028.35|1039.15|1028.35|1
1646117980000|2022-03-01 06:59:40|1039.37|1028.57|1039.67|1028.87|1039.75|1028.95|1039.37|1028.57|5
1646117990000|2022-03-01 06:59:50|1039.75|1028.95|1039.75|1028.95|1039.75|1028.95|1039.75|1028.95|1
1646118000000|2022-03-01 07:00:00|1039.9|1029.1|1039.9|1029.1|1039.9|1029.1|1039.9|1029.1|1
1646118010000|2022-03-01 07:00:10|1039.8|1029|1039.8|1029|1039.8|1029|1039.8|1029|1
1646118020000|2022-03-01 07:00:20|1039.83|1029.03|1039.83|1029.03|1039.83|1029.03|1039.83|1029.03|1
1646118070000|2022-03-01 07:01:10|1039.87|1029.07|1040.05|1029.25|1040.05|1029.25|1039.87|1029.07|4
1646118080000|2022-03-01 07:01:20|1040.15|1029.35|1040.05|1029.25|1040.15|1029.35|1040.05|1029.25|3
1646118100000|2022-03-01 07:01:40|1040.18|1029.38|1040.9|1030.1|1040.9|1030.1|1040.18|1029.38|4
1646118110000|2022-03-01 07:01:50|1040.92|1030.12|1040.9|1030.1|1040.92|1030.12|1040.9|1030.1|2
1646118120000|2022-03-01 07:02:00|1040.85|1030.05|1040.85|1030.05|1040.85|1030.05|1040.85|1030.05|1
1646118130000|2022-03-01 07:02:10|1040.9|1030.1|1041.12|1030.32|1041.22|1030.42|1040.9|1030.1|4
1646118150000|2022-03-01 07:02:30|1041.29|1030.49|1041.69|1030.89|1041.69|1030.89|1041.29|1030.49|5
1646118160000|2022-03-01 07:02:40|1041.8|1031|1041.85|1031.05|1041.85|1031.05|1041.8|1031|2
1646118170000|2022-03-01 07:02:50|1041.9|1031.1|1041.9|1031.1|1041.9|1031.1|1041.9|1031.1|1
1646118180000|2022-03-01 07:03:00|1042.04|1031.24|1042.04|1031.24|1042.04|1031.24|1042.04|1031.24|1
1646118190000|2022-03-01 07:03:10|1041.93|1031.13|1041.75|1030.95|1041.93|1031.13|1041.4|1030.6|6
1646118200000|2022-03-01 07:03:20|1041.9|1031.1|1041.9|1031.1|1041.9|1031.1|1041.9|1031.1|1
1646118210000|2022-03-01 07:03:30|1042.04|1031.24|1042.18|1031.38|1042.18|1031.38|1042.04|1031.24|2
1646118220000|2022-03-01 07:03:40|1042.3|1031.5|1042.3|1031.5|1042.3|1031.5|1042.3|1031.5|1
1646118240000|2022-03-01 07:04:00|1042|1031.2|1042.3|1031.5|1042.3|1031.5|1042|1031.2|2
1646118250000|2022-03-01 07:04:10|1042.8|1032|1042.3|1031.5|1042.8|1032|1042.3|1031.5|2
1646118260000|2022-03-01 07:04:20|1041.95|1031.15|1041.2|1030.4|1041.95|1031.15|1041.2|1030.4|6
1646118270000|2022-03-01 07:04:30|1040.9|1030.1|1040.9|1030.1|1040.9|1030.1|1040.83|1030.03|4
1646118280000|2022-03-01 07:04:40|1041.07|1030.27|1041.07|1030.27|1041.07|1030.27|1041.07|1030.27|1
1646118290000|2022-03-01 07:04:50|1041.45|1030.65|1041.65|1030.85|1041.65|1030.85|1041.4|1030.6|4
1646118300000|2022-03-01 07:05:00|1041.4|1030.6|1041.53|1030.73|1041.8|1031|1041.15|1030.35|5
1646118310000|2022-03-01 07:05:10|1041.15|1030.35|1040.9|1030.1|1041.15|1030.35|1040.9|1030.1|2
1646118330000|2022-03-01 07:05:30|1040.83|1030.03|1040.72|1029.92|1040.83|1030.03|1040.72|1029.92|2
1646118340000|2022-03-01 07:05:40|1040.05|1029.25|1040.43|1029.63|1040.43|1029.63|1039.8|1029|7
1646118350000|2022-03-01 07:05:50|1040.74|1029.94|1040.58|1029.78|1040.74|1029.94|1040.58|1029.78|4
1646118360000|2022-03-01 07:06:00|1040.61|1029.81|1040.9|1030.1|1040.95|1030.15|1040.61|1029.81|5
1646118370000|2022-03-01 07:06:10|1041.1|1030.3|1042.65|1031.85|1042.81|1032.01|1040.9|1030.1|17
1646118380000|2022-03-01 07:06:20|1042.4|1031.6|1042.81|1032.01|1042.81|1032.01|1042.4|1031.6|5
1646118390000|2022-03-01 07:06:30|1042.8|1032|1042.05|1031.25|1042.81|1032.01|1042.05|1031.25|8
1646118400000|2022-03-01 07:06:40|1042.3|1031.5|1041.9|1031.1|1042.3|1031.5|1041.9|1031.1|6
1646118410000|2022-03-01 07:06:50|1042.05|1031.25|1041.85|1031.05|1042.05|1031.25|1041.76|1030.96|7
1646118420000|2022-03-01 07:07:00|1041.74|1030.94|1041.89|1031.09|1041.89|1031.09|1041.74|1030.94|4
1646118430000|2022-03-01 07:07:10|1041.78|1030.98|1041.89|1031.09|1041.89|1031.09|1041.78|1030.98|2
1646118440000|2022-03-01 07:07:20|1041.85|1031.05|1041.86|1031.06|1041.86|1031.06|1041.65|1030.85|4
1646118460000|2022-03-01 07:07:40|1041.9|1031.1|1041.9|1031.1|1041.9|1031.1|1041.9|1031.1|1
1646118470000|2022-03-01 07:07:50|1042.01|1031.21|1042.13|1031.33|1042.13|1031.33|1042.01|1031.21|5
1646118480000|2022-03-01 07:08:00|1042.28|1031.48|1042.96|1032.16|1042.98|1032.18|1042.28|1031.48|6
1646118490000|2022-03-01 07:08:10|1042.93|1032.13|1043.13|1032.33|1043.6|1032.8|1042.9|1032.1|10
1646118500000|2022-03-01 07:08:20|1043.1|1032.3|1043.5|1032.7|1043.5|1032.7|1043.1|1032.3|6
1646118520000|2022-03-01 07:08:40|1043.55|1032.75|1043.55|1032.75|1043.55|1032.75|1043.55|1032.75|1
1646118560000|2022-03-01 07:09:20|1043.9|1033.1|1044.01|1033.21|1044.05|1033.25|1043.9|1033.1|4
1646118570000|2022-03-01 07:09:30|1044.21|1033.41|1045.31|1034.51|1045.31|1034.51|1044.21|1033.41|6
1646118580000|2022-03-01 07:09:40|1045.4|1034.6|1045.2|1034.4|1045.4|1034.6|1045.2|1034.4|4
1646118590000|2022-03-01 07:09:50|1045.25|1034.45|1045.15|1034.35|1045.25|1034.45|1045.15|1034.35|2
1646118610000|2022-03-01 07:10:10|1044.9|1034.1|1044.9|1034.1|1044.9|1034.1|1044.9|1034.1|1
1646118620000|2022-03-01 07:10:20|1044.75|1033.95|1044.51|1033.71|1044.75|1033.95|1044.51|1033.71|2
1646118630000|2022-03-01 07:10:30|1044.01|1033.21|1044.01|1033.21|1044.01|1033.21|1044.01|1033.21|1
1646118640000|2022-03-01 07:10:40|1044.51|1033.71|1044.51|1033.71|1044.51|1033.71|1044.51|1033.71|1
1646118650000|2022-03-01 07:10:50|1044.01|1033.21|1044.01|1033.21|1044.01|1033.21|1044.01|1033.21|1
1646118670000|2022-03-01 07:11:10|1043.9|1033.1|1043.8|1033|1043.9|1033.1|1043.8|1033|2
1646118680000|2022-03-01 07:11:20|1043.3|1032.5|1043.3|1032.5|1043.3|1032.5|1043.3|1032.5|1
1646118700000|2022-03-01 07:11:40|1043.1|1032.3|1043.15|1032.35|1043.15|1032.35|1043.1|1032.3|2
1646118720000|2022-03-01 07:12:00|1042.82|1032.02|1042.82|1032.02|1042.82|1032.02|1042.82|1032.02|1
1646118730000|2022-03-01 07:12:10|1042.42|1031.62|1042.78|1031.98|1042.78|1031.98|1042.42|1031.62|3
1646118740000|2022-03-01 07:12:20|1042.75|1031.95|1043.8|1033|1043.8|1033|1042.69|1031.89|13
1646118750000|2022-03-01 07:12:30|1043.9|1033.1|1044.4|1033.6|1045.15|1034.35|1043.9|1033.1|10
1646118760000|2022-03-01 07:12:40|1044.56|1033.76|1044.06|1033.26|1044.56|1033.76|1044.06|1033.26|3
1646118770000|2022-03-01 07:12:50|1043.64|1032.84|1043.64|1032.84|1043.64|1032.84|1043.64|1032.84|1
1646118780000|2022-03-01 07:13:00|1043.7|1032.9|1044.81|1034.01|1044.81|1034.01|1043.7|1032.9|7
1646118790000|2022-03-01 07:13:10|1044.9|1034.1|1044.9|1034.1|1044.9|1034.1|1044.9|1034.1|1
1646118810000|2022-03-01 07:13:30|1044.85|1034.05|1044.9|1034.1|1044.9|1034.1|1044.85|1034.05|2
1646118820000|2022-03-01 07:13:40|1045.15|1034.35|1045.21|1034.41|1045.21|1034.41|1045.13|1034.33|3
1646118830000|2022-03-01 07:13:50|1045.35|1034.55|1045.84|1035.04|1045.84|1035.04|1045.35|1034.55|4
1646118840000|2022-03-01 07:14:00|1045.87|1035.07|1046.13|1035.33|1046.13|1035.33|1045.87|1035.07|4
1646118850000|2022-03-01 07:14:10|1046.29|1035.49|1046.8|1036|1046.8|1036|1046.29|1035.49|5
1646118860000|2022-03-01 07:14:20|1046.83|1036.03|1046.93|1036.13|1046.93|1036.13|1046.78|1035.98|4
1646118870000|2022-03-01 07:14:30|1046.6|1035.8|1046.05|1035.25|1046.6|1035.8|1046.05|1035.25|3
1646118880000|2022-03-01 07:14:40|1045.9|1035.1|1046.07|1035.27|1046.07|1035.27|1045.9|1035.1|3
1646118890000|2022-03-01 07:14:50|1045.99|1035.19|1046.75|1035.95|1046.75|1035.95|1045.99|1035.19|4
1646118900000|2022-03-01 07:15:00|1046.7|1035.9|1046.45|1035.65|1046.7|1035.9|1046.45|1035.65|3
1646118910000|2022-03-01 07:15:10|1046.37|1035.57|1045.95|1035.15|1046.37|1035.57|1045.95|1035.15|3
1646118920000|2022-03-01 07:15:20|1045.9|1035.1|1045.9|1035.1|1045.9|1035.1|1045.9|1035.1|1
1646118930000|2022-03-01 07:15:30|1045.64|1034.84|1045.63|1034.83|1045.68|1034.88|1045.6|1034.8|5
1646118940000|2022-03-01 07:15:40|1045.73|1034.93|1045.73|1034.93|1045.73|1034.93|1045.73|1034.93|1
1646118950000|2022-03-01 07:15:50|1045.63|1034.83|1045.73|1034.93|1045.73|1034.93|1045.63|1034.83|2
1646118970000|2022-03-01 07:16:10|1045.93|1035.13|1045.81|1035.01|1045.93|1035.13|1045.81|1035.01|3
1646118980000|2022-03-01 07:16:20|1045.73|1034.93|1046.15|1035.35|1046.3|1035.5|1045.73|1034.93|7
1646118990000|2022-03-01 07:16:30|1045.91|1035.11|1045.9|1035.1|1045.91|1035.11|1045.4|1034.6|5
1646119000000|2022-03-01 07:16:40|1045.76|1034.96|1045.51|1034.71|1045.76|1034.96|1045.51|1034.71|9
1646119010000|2022-03-01 07:16:50|1045.21|1034.41|1044.9|1034.1|1045.61|1034.81|1044.9|1034.1|3
1646119080000|2022-03-01 07:18:00|1045.28|1034.48|1044.9|1034.1|1045.28|1034.48|1044.9|1034.1|2
1646119110000|2022-03-01 07:18:30|1045.15|1034.35|1045.69|1034.89|1045.8|1035|1045.15|1034.35|3
1646119130000|2022-03-01 07:18:50|1045.62|1034.82|1045.8|1035|1045.8|1035|1045.62|1034.82|3
1646119150000|2022-03-01 07:19:10|1045.9|1035.1|1045.81|1035.01|1045.9|1035.1|1045.81|1035.01|2
1646119210000|2022-03-01 07:20:10|1045.9|1035.1|1045.71|1034.91|1046.2|1035.4|1045.71|1034.91|6
1646119220000|2022-03-01 07:20:20|1045.45|1034.65|1045.71|1034.91|1045.71|1034.91|1045.45|1034.65|2
1646119230000|2022-03-01 07:20:30|1045.54|1034.74|1045.54|1034.74|1045.54|1034.74|1045.54|1034.74|1
1646119240000|2022-03-01 07:20:40|1045.32|1034.52|1045.36|1034.56|1045.36|1034.56|1045.25|1034.45|4
1646119250000|2022-03-01 07:20:50|1045.32|1034.52|1045.1|1034.3|1045.32|1034.52|1045.1|1034.3|2
1646119260000|2022-03-01 07:21:00|1044.9|1034.1|1045.31|1034.51|1045.34|1034.54|1044.9|1034.1|4
1646119270000|2022-03-01 07:21:10|1045.49|1034.69|1045.09|1034.29|1045.49|1034.69|1045.09|1034.29|7
1646119280000|2022-03-01 07:21:20|1044.9|1034.1|1044.9|1034.1|1044.9|1034.1|1044.9|1034.1|1
1646119300000|2022-03-01 07:21:40|1044.83|1034.03|1044.02|1033.22|1044.83|1034.03|1044.02|1033.22|3
1646119310000|2022-03-01 07:21:50|1043.97|1033.17|1043.05|1032.25|1043.98|1033.18|1043.05|1032.25|7
1646119320000|2022-03-01 07:22:00|1042.9|1032.1|1042.51|1031.71|1042.9|1032.1|1042.51|1031.71|3
1646119340000|2022-03-01 07:22:20|1042.01|1031.21|1041.9|1031.1|1042.01|1031.21|1041.5|1030.7|5
1646119350000|2022-03-01 07:22:30|1041.8|1031|1041.8|1031|1041.8|1031|1041.8|1031|1
1646119360000|2022-03-01 07:22:40|1041.85|1031.05|1041.8|1031|1041.9|1031.1|1041.8|1031|3
1646119380000|2022-03-01 07:23:00|1041.2|1030.4|1041.9|1031.1|1041.9|1031.1|1041.2|1030.4|4
1646119440000|2022-03-01 07:24:00|1042.1|1031.3|1042.9|1032.1|1042.9|1032.1|1042.1|1031.3|6
1646119450000|2022-03-01 07:24:10|1042.75|1031.95|1041.98|1031.18|1042.75|1031.95|1041.98|1031.18|4
1646119460000|2022-03-01 07:24:20|1041.95|1031.15|1041.95|1031.15|1041.95|1031.15|1041.95|1031.15|1
1646119470000|2022-03-01 07:24:30|1042.17|1031.37|1042.17|1031.37|1042.17|1031.37|1041.95|1031.15|3
1646119480000|2022-03-01 07:24:40|1041.95|1031.15|1042.38|1031.58|1042.38|1031.58|1041.95|1031.15|3
1646119490000|2022-03-01 07:24:50|1041.98|1031.18|1042.59|1031.79|1042.65|1031.85|1041.98|1031.18|9
1646119500000|2022-03-01 07:25:00|1042.9|1032.1|1042.59|1031.79|1042.9|1032.1|1042.24|1031.44|3
1646119510000|2022-03-01 07:25:10|1042.6|1031.8|1042.4|1031.6|1042.8|1032|1042.4|1031.6|4
1646119520000|2022-03-01 07:25:20|1041.9|1031.1|1041.9|1031.1|1041.9|1031.1|1041.9|1031.1|1
1646119570000|2022-03-01 07:26:10|1042.4|1031.6|1042.68|1031.88|1042.68|1031.88|1042.4|1031.6|3
1646119580000|2022-03-01 07:26:20|1042.75|1031.95|1042.75|1031.95|1042.75|1031.95|1042.75|1031.95|1
1646119590000|2022-03-01 07:26:30|1042.6|1031.8|1042.6|1031.8|1042.6|1031.8|1042.6|1031.8|1
1646119600000|2022-03-01 07:26:40|1042.1|1031.3|1042.1|1031.3|1042.1|1031.3|1042.1|1031.3|1
1646119630000|2022-03-01 07:27:10|1042.15|1031.35|1042.1|1031.3|1042.15|1031.35|1042.1|1031.3|2
1646119640000|2022-03-01 07:27:20|1041.9|1031.1|1041.9|1031.1|1041.9|1031.1|1041.9|1031.1|1
1646119650000|2022-03-01 07:27:30|1041.85|1031.05|1041.36|1030.56|1041.85|1031.05|1041.36|1030.56|2
1646119670000|2022-03-01 07:27:50|1041.1|1030.3|1041.9|1031.1|1041.9|1031.1|1041.1|1030.3|7
1646119680000|2022-03-01 07:28:00|1041.85|1031.05|1041.85|1031.05|1041.85|1031.05|1041.85|1031.05|1
1646119690000|2022-03-01 07:28:10|1041.87|1031.07|1042.3|1031.5|1042.3|1031.5|1041.87|1031.07|2
1646119710000|2022-03-01 07:28:30|1042.8|1032|1042.6|1031.8|1042.82|1032.02|1042.6|1031.8|3
1646119730000|2022-03-01 07:28:50|1042.32|1031.52|1042.32|1031.52|1042.32|1031.52|1042.32|1031.52|1
1646119740000|2022-03-01 07:29:00|1042.25|1031.45|1042.25|1031.45|1042.25|1031.45|1042.25|1031.45|1
1646119750000|2022-03-01 07:29:10|1042.75|1031.95|1043|1032.2|1043|1032.2|1042.75|1031.95|4
1646119760000|2022-03-01 07:29:20|1042.9|1032.1|1043.66|1032.86|1043.66|1032.86|1042.9|1032.1|4
1646119770000|2022-03-01 07:29:30|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1043.5|1032.7|5
1646119780000|2022-03-01 07:29:40|1043.61|1032.81|1043.41|1032.61|1043.65|1032.85|1043.41|1032.61|4
1646119790000|2022-03-01 07:29:50|1043.51|1032.71|1043.76|1032.96|1043.76|1032.96|1043.51|1032.71|4
1646119800000|2022-03-01 07:30:00|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1043.79|1032.99|3
1646119810000|2022-03-01 07:30:10|1043.53|1032.73|1042.9|1032.1|1043.53|1032.73|1042.9|1032.1|3
1646119820000|2022-03-01 07:30:20|1043.28|1032.48|1043.58|1032.78|1043.58|1032.78|1043.28|1032.48|3
1646119850000|2022-03-01 07:30:50|1043.49|1032.69|1043.47|1032.67|1043.49|1032.69|1043.47|1032.67|2
1646119860000|2022-03-01 07:31:00|1043|1032.2|1043|1032.2|1043|1032.2|1043|1032.2|1
1646119870000|2022-03-01 07:31:10|1042.9|1032.1|1042.9|1032.1|1042.9|1032.1|1042.9|1032.1|1
1646119880000|2022-03-01 07:31:20|1042.86|1032.06|1041.4|1030.6|1042.86|1032.06|1041.4|1030.6|6
1646119890000|2022-03-01 07:31:30|1040.83|1030.03|1040.56|1029.76|1040.83|1030.03|1040.56|1029.76|2
1646119900000|2022-03-01 07:31:40|1039.9|1029.1|1040.82|1030.02|1040.82|1030.02|1039.9|1029.1|4
1646119910000|2022-03-01 07:31:50|1040.3|1029.5|1040.6|1029.8|1040.6|1029.8|1039.9|1029.1|6
1646119920000|2022-03-01 07:32:00|1040.72|1029.92|1040.9|1030.1|1041.08|1030.28|1040.72|1029.92|4
1646119930000|2022-03-01 07:32:10|1040.81|1030.01|1041.24|1030.44|1041.24|1030.44|1040.81|1030.01|5
1646119940000|2022-03-01 07:32:20|1040.9|1030.1|1040.9|1030.1|1040.9|1030.1|1040.9|1030.1|1
1646119950000|2022-03-01 07:32:30|1040.85|1030.05|1040.85|1030.05|1040.85|1030.05|1040.85|1030.05|1
1646119960000|2022-03-01 07:32:40|1040.77|1029.97|1040.77|1029.97|1040.77|1029.97|1040.77|1029.97|1
1646119970000|2022-03-01 07:32:50|1040.5|1029.7|1040.15|1029.35|1040.77|1029.97|1040.15|1029.35|5
1646119980000|2022-03-01 07:33:00|1039.9|1029.1|1039.9|1029.1|1039.9|1029.1|1039.9|1029.1|1
1646120000000|2022-03-01 07:33:20|1040.03|1029.23|1040.61|1029.81|1040.61|1029.81|1040.03|1029.23|4
1646120010000|2022-03-01 07:33:30|1040.66|1029.86|1040.66|1029.86|1040.66|1029.86|1040.66|1029.86|1
1646120020000|2022-03-01 07:33:40|1040.71|1029.91|1040.71|1029.91|1040.71|1029.91|1040.71|1029.91|1
1646120060000|2022-03-01 07:34:20|1040.66|1029.86|1040.66|1029.86|1040.66|1029.86|1040.66|1029.86|1
1646120080000|2022-03-01 07:34:40|1040.5|1029.7|1040.5|1029.7|1040.5|1029.7|1040.5|1029.7|1
1646120100000|2022-03-01 07:35:00|1040.4|1029.6|1040.4|1029.6|1040.4|1029.6|1040.4|1029.6|1
1646120110000|2022-03-01 07:35:10|1040.25|1029.45|1040.05|1029.25|1040.25|1029.45|1040.05|1029.25|2
1646120130000|2022-03-01 07:35:30|1039.92|1029.12|1039.86|1029.06|1039.92|1029.12|1039.85|1029.05|4
1646120140000|2022-03-01 07:35:40|1039.88|1029.08|1040.33|1029.53|1040.33|1029.53|1039.88|1029.08|2
1646120150000|2022-03-01 07:35:50|1040.8|1030|1040.8|1030|1040.8|1030|1040.8|1030|1
1646120160000|2022-03-01 07:36:00|1040.85|1030.05|1040.55|1029.75|1040.85|1030.05|1040.55|1029.75|3
1646120180000|2022-03-01 07:36:20|1040.7|1029.9|1040.7|1029.9|1040.7|1029.9|1040.7|1029.9|1
1646120200000|2022-03-01 07:36:40|1040.8|1030|1040.7|1029.9|1040.8|1030|1040.7|1029.9|2
1646120210000|2022-03-01 07:36:50|1040.66|1029.86|1040.16|1029.36|1040.66|1029.86|1040.16|1029.36|2
1646120230000|2022-03-01 07:37:10|1040.05|1029.25|1040.05|1029.25|1040.05|1029.25|1040.05|1029.25|1
1646120240000|2022-03-01 07:37:20|1040.16|1029.36|1040.66|1029.86|1040.66|1029.86|1040.16|1029.36|3
1646120250000|2022-03-01 07:37:30|1040.7|1029.9|1040.7|1029.9|1040.7|1029.9|1040.7|1029.9|1
1646120260000|2022-03-01 07:37:40|1040.75|1029.95|1040.75|1029.95|1040.75|1029.95|1040.75|1029.95|1
1646120280000|2022-03-01 07:38:00|1040.85|1030.05|1040.85|1030.05|1040.85|1030.05|1040.85|1030.05|1
1646120320000|2022-03-01 07:38:40|1040.9|1030.1|1040.9|1030.1|1040.9|1030.1|1040.9|1030.1|1
1646120330000|2022-03-01 07:38:50|1041.05|1030.25|1041.75|1030.95|1041.75|1030.95|1041.05|1030.25|2
1646120340000|2022-03-01 07:39:00|1041.9|1031.1|1042.75|1031.95|1042.75|1031.95|1041.9|1031.1|3
1646120350000|2022-03-01 07:39:10|1042.76|1031.96|1042.2|1031.4|1042.76|1031.96|1042.2|1031.4|4
1646120360000|2022-03-01 07:39:20|1042.1|1031.3|1042.1|1031.3|1042.1|1031.3|1042.1|1031.3|1
1646120370000|2022-03-01 07:39:30|1042.35|1031.55|1042.9|1032.1|1042.9|1032.1|1042.35|1031.55|3
1646120380000|2022-03-01 07:39:40|1042.65|1031.85|1042.9|1032.1|1042.9|1032.1|1042.65|1031.85|5
1646120390000|2022-03-01 07:39:50|1042.78|1031.98|1042.4|1031.6|1042.78|1031.98|1042.4|1031.6|2
1646120410000|2022-03-01 07:40:10|1042|1031.2|1042|1031.2|1042|1031.2|1042|1031.2|1
1646120440000|2022-03-01 07:40:40|1042.62|1031.82|1042.9|1032.1|1042.9|1032.1|1042.62|1031.82|2
1646120490000|2022-03-01 07:41:30|1042.8|1032|1042.4|1031.6|1042.8|1032|1042.4|1031.6|2
1646120530000|2022-03-01 07:42:10|1042.59|1031.79|1042.35|1031.55|1042.59|1031.79|1042.09|1031.29|4
1646120540000|2022-03-01 07:42:20|1042.1|1031.3|1042.1|1031.3|1042.1|1031.3|1042.1|1031.3|1
1646120550000|2022-03-01 07:42:30|1041.9|1031.1|1041.71|1030.91|1041.9|1031.1|1041.71|1030.91|3
1646120570000|2022-03-01 07:42:50|1041.86|1031.06|1041.86|1031.06|1041.86|1031.06|1041.69|1030.89|3
1646120580000|2022-03-01 07:43:00|1041.15|1030.35|1040.6|1029.8|1041.15|1030.35|1040.6|1029.8|5
1646120590000|2022-03-01 07:43:10|1039.9|1029.1|1039.93|1029.13|1039.93|1029.13|1039.9|1029.1|3
1646120600000|2022-03-01 07:43:20|1039.9|1029.1|1039.22|1028.42|1039.9|1029.1|1039.22|1028.42|6
1646120610000|2022-03-01 07:43:30|1039.6|1028.8|1039|1028.2|1039.6|1028.8|1039|1028.2|2
1646120650000|2022-03-01 07:44:10|1038.9|1028.1|1038.48|1027.68|1038.9|1028.1|1038.48|1027.68|3
1646120660000|2022-03-01 07:44:20|1038.4|1027.6|1038.9|1028.1|1038.9|1028.1|1038.4|1027.6|4
1646120680000|2022-03-01 07:44:40|1038.57|1027.77|1037.95|1027.15|1038.57|1027.77|1037.95|1027.15|3
1646120700000|2022-03-01 07:45:00|1038.16|1027.36|1037.9|1027.1|1038.16|1027.36|1037.9|1027.1|2
1646120710000|2022-03-01 07:45:10|1037.85|1027.05|1038.47|1027.67|1038.47|1027.67|1037.85|1027.05|3
1646120720000|2022-03-01 07:45:20|1038.26|1027.46|1038.65|1027.85|1038.65|1027.85|1038.12|1027.32|4
1646120730000|2022-03-01 07:45:30|1038.75|1027.95|1038.75|1027.95|1038.75|1027.95|1038.75|1027.95|1
1646120740000|2022-03-01 07:45:40|1038.7|1027.9|1038.7|1027.9|1038.7|1027.9|1038.7|1027.9|1
1646120760000|2022-03-01 07:46:00|1038.75|1027.95|1038.75|1027.95|1038.75|1027.95|1038.75|1027.95|1
1646120770000|2022-03-01 07:46:10|1038.9|1028.1|1038.9|1028.1|1038.9|1028.1|1038.9|1028.1|1
1646120780000|2022-03-01 07:46:20|1039.19|1028.39|1039.52|1028.72|1039.52|1028.72|1039.19|1028.39|3
1646120800000|2022-03-01 07:46:40|1039.84|1029.04|1039.84|1029.04|1039.84|1029.04|1039.84|1029.04|1
1646120820000|2022-03-01 07:47:00|1039.7|1028.9|1039.7|1028.9|1039.7|1028.9|1039.7|1028.9|1
1646120830000|2022-03-01 07:47:10|1039.2|1028.4|1039.2|1028.4|1039.2|1028.4|1039.2|1028.4|1
1646120840000|2022-03-01 07:47:20|1039.49|1028.69|1039.63|1028.83|1039.63|1028.83|1039.49|1028.69|2
1646120850000|2022-03-01 07:47:30|1039.34|1028.54|1039.63|1028.83|1039.63|1028.83|1039.34|1028.54|2
1646120860000|2022-03-01 07:47:40|1039.64|1028.84|1039.84|1029.04|1039.84|1029.04|1039.64|1028.84|2
1646120900000|2022-03-01 07:48:20|1039.9|1029.1|1039.84|1029.04|1040.03|1029.23|1039.84|1029.04|4
1646120910000|2022-03-01 07:48:30|1039.86|1029.06|1039.73|1028.93|1039.9|1029.1|1039.7|1028.9|4
1646120920000|2022-03-01 07:48:40|1039.84|1029.04|1039.84|1029.04|1039.84|1029.04|1039.84|1029.04|1
1646120930000|2022-03-01 07:48:50|1039.6|1028.8|1039.65|1028.85|1039.65|1028.85|1039.6|1028.8|2
1646120940000|2022-03-01 07:49:00|1039.84|1029.04|1039.84|1029.04|1039.84|1029.04|1039.84|1029.04|1
1646120950000|2022-03-01 07:49:10|1039.7|1028.9|1039.84|1029.04|1039.84|1029.04|1039.7|1028.9|2
1646120960000|2022-03-01 07:49:20|1039.88|1029.08|1039.84|1029.04|1039.88|1029.08|1039.84|1029.04|2
1646120980000|2022-03-01 07:49:40|1039.95|1029.15|1039.95|1029.15|1039.95|1029.15|1039.95|1029.15|1
1646120990000|2022-03-01 07:49:50|1039.9|1029.1|1039.9|1029.1|1039.9|1029.1|1039.9|1029.1|1
1646121020000|2022-03-01 07:50:20|1040.09|1029.29|1040.85|1030.05|1040.85|1030.05|1040.09|1029.29|4
1646121030000|2022-03-01 07:50:30|1040.68|1029.88|1040.59|1029.79|1040.68|1029.88|1040.59|1029.79|2
1646121050000|2022-03-01 07:50:50|1040.57|1029.77|1040.66|1029.86|1040.66|1029.86|1040.57|1029.77|3
1646121060000|2022-03-01 07:51:00|1040.85|1030.05|1040.85|1030.05|1040.85|1030.05|1040.85|1030.05|1
1646121070000|2022-03-01 07:51:10|1040.9|1030.1|1040.9|1030.1|1040.9|1030.1|1040.9|1030.1|1
1646121090000|2022-03-01 07:51:30|1041|1030.2|1040.9|1030.1|1041|1030.2|1040.9|1030.1|2
1646121100000|2022-03-01 07:51:40|1041.37|1030.57|1041.05|1030.25|1041.37|1030.57|1041.05|1030.25|3
1646121120000|2022-03-01 07:52:00|1041|1030.2|1041|1030.2|1041|1030.2|1041|1030.2|1
1646121130000|2022-03-01 07:52:10|1041.15|1030.35|1041.4|1030.6|1041.4|1030.6|1041.15|1030.35|3
1646121140000|2022-03-01 07:52:20|1041.31|1030.51|1041.9|1031.1|1041.9|1031.1|1041.31|1030.51|4
1646121150000|2022-03-01 07:52:30|1042.01|1031.21|1042.15|1031.35|1042.15|1031.35|1042.01|1031.21|2
1646121160000|2022-03-01 07:52:40|1042.01|1031.21|1042.51|1031.71|1042.51|1031.71|1042.01|1031.21|2
1646121170000|2022-03-01 07:52:50|1042.25|1031.45|1042.26|1031.46|1042.51|1031.71|1042.25|1031.45|3
1646121180000|2022-03-01 07:53:00|1042.3|1031.5|1042.52|1031.72|1042.52|1031.72|1042.15|1031.35|3
1646121190000|2022-03-01 07:53:10|1042.15|1031.35|1041.9|1031.1|1042.15|1031.35|1041.9|1031.1|3
1646121200000|2022-03-01 07:53:20|1042.1|1031.3|1042.1|1031.3|1042.1|1031.3|1042.1|1031.3|1
1646121210000|2022-03-01 07:53:30|1042.05|1031.25|1041.9|1031.1|1042.05|1031.25|1041.9|1031.1|2
1646121220000|2022-03-01 07:53:40|1042.15|1031.35|1042.4|1031.6|1042.65|1031.85|1042.15|1031.35|3
1646121230000|2022-03-01 07:53:50|1042.35|1031.55|1042.35|1031.55|1042.35|1031.55|1042.35|1031.55|1
1646121240000|2022-03-01 07:54:00|1042.6|1031.8|1042.6|1031.8|1042.6|1031.8|1042.6|1031.8|1
1646121250000|2022-03-01 07:54:10|1042.55|1031.75|1042.55|1031.75|1042.55|1031.75|1042.43|1031.63|5
1646121260000|2022-03-01 07:54:20|1042.43|1031.63|1042.06|1031.26|1042.65|1031.85|1042.06|1031.26|4
1646121280000|2022-03-01 07:54:40|1042|1031.2|1041.9|1031.1|1042|1031.2|1041.9|1031.1|2
1646121290000|2022-03-01 07:54:50|1042.4|1031.6|1042.4|1031.6|1042.4|1031.6|1042.4|1031.6|1
1646121300000|2022-03-01 07:55:00|1042.67|1031.87|1042.78|1031.98|1042.78|1031.98|1042.67|1031.87|2
1646121310000|2022-03-01 07:55:10|1042.4|1031.6|1041.9|1031.1|1042.4|1031.6|1041.9|1031.1|2
1646121330000|2022-03-01 07:55:30|1042.02|1031.22|1042.02|1031.22|1042.02|1031.22|1042.02|1031.22|1
1646121340000|2022-03-01 07:55:40|1042.53|1031.73|1042.4|1031.6|1042.53|1031.73|1042.02|1031.22|4
1646121350000|2022-03-01 07:55:50|1042.02|1031.22|1042.02|1031.22|1042.4|1031.6|1042.02|1031.22|3
1646121400000|2022-03-01 07:56:40|1042.75|1031.95|1042.75|1031.95|1042.75|1031.95|1042.75|1031.95|1
1646121420000|2022-03-01 07:57:00|1042.8|1032|1042.8|1032|1042.8|1032|1042.8|1032|1
1646121430000|2022-03-01 07:57:10|1042.75|1031.95|1042.75|1031.95|1042.75|1031.95|1042.75|1031.95|1
1646121440000|2022-03-01 07:57:20|1042.8|1032|1042.8|1032|1042.8|1032|1042.8|1032|1
1646121460000|2022-03-01 07:57:40|1042.49|1031.69|1042.49|1031.69|1042.49|1031.69|1042.49|1031.69|1
1646121470000|2022-03-01 07:57:50|1041.99|1031.19|1041.92|1031.12|1041.99|1031.19|1041.92|1031.12|2
1646121490000|2022-03-01 07:58:10|1042|1031.2|1042|1031.2|1042|1031.2|1042|1031.2|1
1646121500000|2022-03-01 07:58:20|1041.92|1031.12|1041.92|1031.12|1041.92|1031.12|1041.92|1031.12|1
1646121520000|2022-03-01 07:58:40|1042.17|1031.37|1042.6|1031.8|1042.6|1031.8|1041.92|1031.12|4
1646121540000|2022-03-01 07:59:00|1042.8|1032|1042.8|1032|1042.8|1032|1042.8|1032|1
1646121550000|2022-03-01 07:59:10|1042.37|1031.57|1042.63|1031.83|1042.63|1031.83|1042.37|1031.57|2
1646121560000|2022-03-01 07:59:20|1042.35|1031.55|1042.6|1031.8|1042.6|1031.8|1042.35|1031.55|2
1646121570000|2022-03-01 07:59:30|1042.85|1032.05|1043.25|1032.45|1043.25|1032.45|1042.85|1032.05|3
1646121580000|2022-03-01 07:59:40|1043.44|1032.64|1043.5|1032.7|1043.74|1032.94|1043.44|1032.64|4
1646121590000|2022-03-01 07:59:50|1043.6|1032.8|1043.05|1032.25|1043.6|1032.8|1043.05|1032.25|3
1646121610000|2022-03-01 08:00:10|1043.55|1032.75|1043.16|1032.36|1043.55|1032.75|1043.16|1032.36|3
1646121620000|2022-03-01 08:00:20|1043.5|1032.7|1043.77|1032.97|1043.77|1032.97|1043.12|1032.32|5
1646121630000|2022-03-01 08:00:30|1043.35|1032.55|1043.45|1032.65|1043.83|1033.03|1043.35|1032.55|5
1646121640000|2022-03-01 08:00:40|1043.55|1032.75|1043.86|1033.06|1043.9|1033.1|1043.55|1032.75|3
1646121650000|2022-03-01 08:00:50|1043.9|1033.1|1043.86|1033.06|1043.9|1033.1|1043.86|1033.06|2
1646121660000|2022-03-01 08:01:00|1043.9|1033.1|1044.9|1034.1|1044.9|1034.1|1043.9|1033.1|7
1646121670000|2022-03-01 08:01:10|1044.95|1034.15|1044.9|1034.1|1045.15|1034.35|1044.9|1034.1|5
1646121680000|2022-03-01 08:01:20|1044.98|1034.18|1045|1034.2|1045|1034.2|1044.9|1034.1|4
1646121690000|2022-03-01 08:01:30|1045.3|1034.5|1045.84|1035.04|1045.87|1035.07|1045.3|1034.5|5
1646121700000|2022-03-01 08:01:40|1045.87|1035.07|1045.84|1035.04|1045.87|1035.07|1045.84|1035.04|2
1646121720000|2022-03-01 08:02:00|1045.91|1035.11|1046.04|1035.24|1046.04|1035.24|1045.91|1035.11|3
1646121730000|2022-03-01 08:02:10|1046.6|1035.8|1046.81|1036.01|1046.9|1036.1|1046.6|1035.8|4
1646121740000|2022-03-01 08:02:20|1046.7|1035.9|1046.9|1036.1|1046.9|1036.1|1046.7|1035.9|5
1646121750000|2022-03-01 08:02:30|1047.06|1036.26|1046.9|1036.1|1047.08|1036.28|1046.9|1036.1|3
1646121760000|2022-03-01 08:02:40|1046.85|1036.05|1046.85|1036.05|1046.85|1036.05|1046.85|1036.05|1
1646121770000|2022-03-01 08:02:50|1046.9|1036.1|1046.9|1036.1|1046.9|1036.1|1046.9|1036.1|1
1646121780000|2022-03-01 08:03:00|1047.3|1036.5|1046.9|1036.1|1047.3|1036.5|1046.9|1036.1|5
1646121790000|2022-03-01 08:03:10|1047.2|1036.4|1047.4|1036.6|1047.4|1036.6|1047.2|1036.4|2
1646121800000|2022-03-01 08:03:20|1047.9|1037.1|1047.9|1037.1|1047.9|1037.1|1047.73|1036.93|3
1646121850000|2022-03-01 08:04:10|1048|1037.2|1048.34|1037.54|1048.44|1037.64|1048|1037.2|4
1646121860000|2022-03-01 08:04:20|1047.9|1037.1|1047.9|1037.1|1047.9|1037.1|1047.9|1037.1|1
1646121870000|2022-03-01 08:04:30|1047.4|1036.6|1047.4|1036.6|1047.4|1036.6|1047.4|1036.6|1
1646121880000|2022-03-01 08:04:40|1047.62|1036.82|1047.4|1036.6|1047.62|1036.82|1047.4|1036.6|2
1646121890000|2022-03-01 08:04:50|1047.62|1036.82|1047.4|1036.6|1047.65|1036.85|1047.1|1036.3|6
1646121900000|2022-03-01 08:05:00|1047.65|1036.85|1047.65|1036.85|1047.65|1036.85|1047.65|1036.85|1
1646121910000|2022-03-01 08:05:10|1047.4|1036.6|1047.4|1036.6|1047.65|1036.85|1047.4|1036.6|3
1646121930000|2022-03-01 08:05:30|1046.79|1035.99|1046.7|1035.9|1046.79|1035.99|1046.4|1035.6|3
1646121940000|2022-03-01 08:05:40|1046.4|1035.6|1046.74|1035.94|1046.85|1036.05|1046.4|1035.6|5
1646121950000|2022-03-01 08:05:50|1046.4|1035.6|1045.9|1035.1|1046.4|1035.6|1045.9|1035.1|3
1646121960000|2022-03-01 08:06:00|1046.2|1035.4|1046.2|1035.4|1046.2|1035.4|1046.2|1035.4|1
1646121970000|2022-03-01 08:06:10|1046.05|1035.25|1046.9|1036.1|1046.9|1036.1|1046.05|1035.25|3
1646121980000|2022-03-01 08:06:20|1046.77|1035.97|1046.77|1035.97|1046.77|1035.97|1046.77|1035.97|1
1646121990000|2022-03-01 08:06:30|1046.44|1035.64|1046.7|1035.9|1046.7|1035.9|1046.44|1035.64|3
1646122000000|2022-03-01 08:06:40|1046.51|1035.71|1045.9|1035.1|1046.51|1035.71|1045.9|1035.1|4
1646122020000|2022-03-01 08:07:00|1046.05|1035.25|1046.15|1035.35|1046.15|1035.35|1045.9|1035.1|3
1646122030000|2022-03-01 08:07:10|1046.25|1035.45|1046.25|1035.45|1046.25|1035.45|1046.25|1035.45|1
1646122040000|2022-03-01 08:07:20|1046.71|1035.91|1046.86|1036.06|1046.86|1036.06|1046.71|1035.91|2
1646122050000|2022-03-01 08:07:30|1046.93|1036.13|1046.87|1036.07|1046.96|1036.16|1046.87|1036.07|4
1646122060000|2022-03-01 08:07:40|1046.93|1036.13|1046.96|1036.16|1046.96|1036.16|1046.93|1036.13|2
1646122070000|2022-03-01 08:07:50|1046.9|1036.1|1046.82|1036.02|1046.9|1036.1|1046.82|1036.02|2
1646122080000|2022-03-01 08:08:00|1046.05|1035.25|1046.65|1035.85|1046.65|1035.85|1046.05|1035.25|5
1646122090000|2022-03-01 08:08:10|1046.47|1035.67|1046.6|1035.8|1046.6|1035.8|1046.47|1035.67|3
1646122100000|2022-03-01 08:08:20|1046.52|1035.72|1046|1035.2|1046.71|1035.91|1046|1035.2|8
1646122110000|2022-03-01 08:08:30|1045.92|1035.12|1044.97|1034.17|1045.92|1035.12|1044.97|1034.17|5
1646122120000|2022-03-01 08:08:40|1044.95|1034.15|1044.95|1034.15|1044.95|1034.15|1044.95|1034.15|1
1646122130000|2022-03-01 08:08:50|1044.9|1034.1|1044.28|1033.48|1044.9|1034.1|1044.28|1033.48|3
1646122140000|2022-03-01 08:09:00|1044.4|1033.6|1045.01|1034.21|1045.01|1034.21|1044.24|1033.44|8
1646122150000|2022-03-01 08:09:10|1045.19|1034.39|1045.19|1034.39|1045.19|1034.39|1045.19|1034.39|1
1646122160000|2022-03-01 08:09:20|1045.26|1034.46|1045.9|1035.1|1045.9|1035.1|1045.24|1034.44|5
1646122180000|2022-03-01 08:09:40|1045.91|1035.11|1045.9|1035.1|1046.09|1035.29|1045.9|1035.1|4
1646122190000|2022-03-01 08:09:50|1045.75|1034.95|1045.75|1034.95|1045.75|1034.95|1045.75|1034.95|1
1646122200000|2022-03-01 08:10:00|1045.85|1035.05|1046.4|1035.6|1046.4|1035.6|1045.85|1035.05|7
1646122210000|2022-03-01 08:10:10|1046.7|1035.9|1046.6|1035.8|1046.7|1035.9|1046.6|1035.8|2
1646122220000|2022-03-01 08:10:20|1046.5|1035.7|1046.15|1035.35|1046.5|1035.7|1045.9|1035.1|5
1646122230000|2022-03-01 08:10:30|1046.3|1035.5|1046.4|1035.6|1046.65|1035.85|1045.9|1035.1|5
1646122240000|2022-03-01 08:10:40|1046.85|1036.05|1046.9|1036.1|1046.9|1036.1|1046.85|1036.05|2
1646122260000|2022-03-01 08:11:00|1046.85|1036.05|1046.85|1036.05|1046.85|1036.05|1046.85|1036.05|1
1646122270000|2022-03-01 08:11:10|1046.8|1036|1046.8|1036|1046.8|1036|1046.8|1036|1
1646122280000|2022-03-01 08:11:20|1046.58|1035.78|1046.85|1036.05|1046.85|1036.05|1045.9|1035.1|7
1646122300000|2022-03-01 08:11:40|1046.8|1036|1046.8|1036|1046.8|1036|1046.8|1036|1
1646122310000|2022-03-01 08:11:50|1046.9|1036.1|1046.9|1036.1|1046.9|1036.1|1046.9|1036.1|1
1646122320000|2022-03-01 08:12:00|1046.27|1035.47|1046.64|1035.84|1046.64|1035.84|1046.27|1035.47|4
1646122330000|2022-03-01 08:12:10|1046.9|1036.1|1046.9|1036.1|1046.9|1036.1|1046.9|1036.1|1
1646122340000|2022-03-01 08:12:20|1047.09|1036.29|1046.9|1036.1|1047.09|1036.29|1046.9|1036.1|2
1646122400000|2022-03-01 08:13:20|1046.5|1035.7|1046.9|1036.1|1046.9|1036.1|1046.5|1035.7|2
1646122410000|2022-03-01 08:13:30|1046.05|1035.25|1046.05|1035.25|1046.05|1035.25|1046.05|1035.25|1
1646122440000|2022-03-01 08:14:00|1045.87|1035.07|1045.9|1035.1|1045.9|1035.1|1045.87|1035.07|2
1646122470000|2022-03-01 08:14:30|1045.8|1035|1045.8|1035|1045.8|1035|1045.8|1035|1
1646122510000|2022-03-01 08:15:10|1046.02|1035.22|1046.15|1035.35|1046.55|1035.75|1045.9|1035.1|10
1646122520000|2022-03-01 08:15:20|1046.4|1035.6|1046.75|1035.95|1046.75|1035.95|1046.4|1035.6|3
1646122530000|2022-03-01 08:15:30|1046.55|1035.75|1046.55|1035.75|1046.55|1035.75|1046.55|1035.75|1
1646122540000|2022-03-01 08:15:40|1046.05|1035.25|1046.05|1035.25|1046.05|1035.25|1046.05|1035.25|1
1646122550000|2022-03-01 08:15:50|1045.86|1035.06|1045.86|1035.06|1045.86|1035.06|1045.86|1035.06|1
1646122570000|2022-03-01 08:16:10|1045.05|1034.25|1045.86|1035.06|1045.86|1035.06|1045.05|1034.25|4
1646122580000|2022-03-01 08:16:20|1045.78|1034.98|1045.36|1034.56|1045.86|1035.06|1045.36|1034.56|5
1646122590000|2022-03-01 08:16:30|1045.76|1034.96|1044.9|1034.1|1045.76|1034.96|1044.9|1034.1|5
1646122630000|2022-03-01 08:17:10|1044.84|1034.04|1044.73|1033.93|1044.84|1034.04|1044.33|1033.53|6
1646122640000|2022-03-01 08:17:20|1044.23|1033.43|1044.44|1033.64|1044.6|1033.8|1043.94|1033.14|8
1646122660000|2022-03-01 08:17:40|1044.69|1033.89|1044.76|1033.96|1044.9|1034.1|1044.69|1033.89|4
1646122680000|2022-03-01 08:18:00|1044.87|1034.07|1044.96|1034.16|1044.96|1034.16|1044.87|1034.07|2
1646122690000|2022-03-01 08:18:10|1044.89|1034.09|1044.89|1034.09|1045|1034.2|1044.89|1034.09|5
1646122710000|2022-03-01 08:18:30|1045.53|1034.73|1045.9|1035.1|1046.1|1035.3|1045.53|1034.73|5
1646122720000|2022-03-01 08:18:40|1046|1035.2|1045.9|1035.1|1046|1035.2|1045.9|1035.1|2
1646122740000|2022-03-01 08:19:00|1046.2|1035.4|1046.1|1035.3|1046.2|1035.4|1046.1|1035.3|2
1646122750000|2022-03-01 08:19:10|1046.15|1035.35|1046.65|1035.85|1046.65|1035.85|1046.15|1035.35|2
1646122760000|2022-03-01 08:19:20|1046.85|1036.05|1046.85|1036.05|1046.85|1036.05|1046.85|1036.05|1
1646122770000|2022-03-01 08:19:30|1046.79|1035.99|1046.4|1035.6|1046.79|1035.99|1045.9|1035.1|5
1646122780000|2022-03-01 08:19:40|1046.75|1035.95|1046.75|1035.95|1046.75|1035.95|1046.75|1035.95|1
1646122790000|2022-03-01 08:19:50|1046.65|1035.85|1046.65|1035.85|1046.75|1035.95|1046.65|1035.85|3
1646122810000|2022-03-01 08:20:10|1046.55|1035.75|1046.15|1035.35|1046.65|1035.85|1046.15|1035.35|6
1646122820000|2022-03-01 08:20:20|1046.44|1035.64|1046.65|1035.85|1046.65|1035.85|1046.44|1035.64|2
1646122830000|2022-03-01 08:20:30|1046.44|1035.64|1045.96|1035.16|1046.65|1035.85|1045.96|1035.16|4
1646122840000|2022-03-01 08:20:40|1046.17|1035.37|1046.13|1035.33|1046.17|1035.37|1046.13|1035.33|2
1646122850000|2022-03-01 08:20:50|1046.2|1035.4|1046.57|1035.77|1046.57|1035.77|1046.2|1035.4|4
1646122860000|2022-03-01 08:21:00|1046.7|1035.9|1046.44|1035.64|1046.7|1035.9|1046.44|1035.64|3
1646122870000|2022-03-01 08:21:10|1046.04|1035.24|1046.59|1035.79|1046.59|1035.79|1046.04|1035.24|9
1646122890000|2022-03-01 08:21:30|1046.75|1035.95|1046.75|1035.95|1046.75|1035.95|1046.75|1035.95|1
1646122920000|2022-03-01 08:22:00|1047.08|1036.28|1048.9|1038.1|1048.9|1038.1|1047.08|1036.28|11
1646122930000|2022-03-01 08:22:10|1048.24|1037.44|1048.49|1037.69|1048.74|1037.94|1048.23|1037.43|10
1646122940000|2022-03-01 08:22:20|1048.48|1037.68|1047.21|1036.41|1048.48|1037.68|1047.21|1036.41|6
1646122950000|2022-03-01 08:22:30|1047.13|1036.33|1045.9|1035.1|1047.14|1036.34|1045.9|1035.1|8
1646122960000|2022-03-01 08:22:40|1045.75|1034.95|1043.9|1033.1|1045.75|1034.95|1043.9|1033.1|6
1646122970000|2022-03-01 08:22:50|1044.19|1033.39|1044|1033.2|1044.65|1033.85|1044|1033.2|5
1646122980000|2022-03-01 08:23:00|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1
1646122990000|2022-03-01 08:23:10|1043.4|1032.6|1041.51|1030.71|1043.4|1032.6|1041.51|1030.71|6
1646123000000|2022-03-01 08:23:20|1041.23|1030.43|1039.9|1029.1|1041.23|1030.43|1039.9|1029.1|6
1646123010000|2022-03-01 08:23:30|1039.93|1029.13|1039.74|1028.94|1039.93|1029.13|1039.7|1028.9|7
1646123020000|2022-03-01 08:23:40|1039.7|1028.9|1038.6|1027.8|1039.7|1028.9|1038.4|1027.6|8
1646123030000|2022-03-01 08:23:50|1038.85|1028.05|1039.72|1028.92|1039.72|1028.92|1038.77|1027.97|7
1646123040000|2022-03-01 08:24:00|1039.64|1028.84|1039.22|1028.42|1039.72|1028.92|1039.22|1028.42|4
1646123060000|2022-03-01 08:24:20|1039.47|1028.67|1039.9|1029.1|1039.9|1029.1|1039.47|1028.67|4
1646123090000|2022-03-01 08:24:50|1039.75|1028.95|1039.64|1028.84|1039.75|1028.95|1039.47|1028.67|3
1646123100000|2022-03-01 08:25:00|1039.65|1028.85|1038.9|1028.1|1039.72|1028.92|1038.9|1028.1|3
1646123110000|2022-03-01 08:25:10|1038.77|1027.97|1037.9|1027.1|1038.9|1028.1|1037.9|1027.1|7
1646123120000|2022-03-01 08:25:20|1037.53|1026.73|1036.15|1025.35|1037.53|1026.73|1036.15|1025.35|8
1646123130000|2022-03-01 08:25:30|1035.9|1025.1|1035.05|1024.25|1035.9|1025.1|1034.9|1024.1|5
1646123140000|2022-03-01 08:25:40|1035.47|1024.67|1034.9|1024.1|1035.47|1024.67|1034.9|1024.1|4
1646123150000|2022-03-01 08:25:50|1034.81|1024.01|1034.86|1024.06|1034.86|1024.06|1034.81|1024.01|2
1646123170000|2022-03-01 08:26:10|1034.9|1024.1|1035.55|1024.75|1035.64|1024.84|1034.9|1024.1|6
1646123180000|2022-03-01 08:26:20|1035.64|1024.84|1035.9|1025.1|1035.9|1025.1|1035.64|1024.84|3
1646123190000|2022-03-01 08:26:30|1036.07|1025.27|1036.9|1026.1|1036.9|1026.1|1036.07|1025.27|4
1646123200000|2022-03-01 08:26:40|1036.82|1026.02|1036.75|1025.95|1036.82|1026.02|1036.69|1025.89|3
1646123210000|2022-03-01 08:26:50|1036.85|1026.05|1036.8|1026|1036.85|1026.05|1036.8|1026|2
1646123230000|2022-03-01 08:27:10|1036.9|1026.1|1037.28|1026.48|1037.75|1026.95|1036.9|1026.1|4
1646123250000|2022-03-01 08:27:30|1037.75|1026.95|1036.9|1026.1|1037.75|1026.95|1036.9|1026.1|6
1646123260000|2022-03-01 08:27:40|1037.28|1026.48|1037.28|1026.48|1037.28|1026.48|1037.28|1026.48|1
1646123270000|2022-03-01 08:27:50|1036.9|1026.1|1037.4|1026.6|1037.4|1026.6|1036.9|1026.1|3
1646123280000|2022-03-01 08:28:00|1037.28|1026.48|1037.8|1027|1037.8|1027|1037.28|1026.48|5
1646123290000|2022-03-01 08:28:10|1037.9|1027.1|1038.55|1027.75|1038.55|1027.75|1037.9|1027.1|3
1646123300000|2022-03-01 08:28:20|1038.8|1028|1038.8|1028|1038.8|1028|1038.8|1028|1
1646123310000|2022-03-01 08:28:30|1038.9|1028.1|1039.09|1028.29|1039.09|1028.29|1038.86|1028.06|6
1646123320000|2022-03-01 08:28:40|1039.12|1028.32|1039.75|1028.95|1039.75|1028.95|1039.12|1028.32|3
1646123330000|2022-03-01 08:28:50|1039.8|1029|1040.25|1029.45|1040.25|1029.45|1039.8|1029|3
1646123340000|2022-03-01 08:29:00|1040.65|1029.85|1040.6|1029.8|1040.65|1029.85|1040.6|1029.8|2
1646123350000|2022-03-01 08:29:10|1040.7|1029.9|1040.85|1030.05|1040.85|1030.05|1040.7|1029.9|2
1646123360000|2022-03-01 08:29:20|1040.75|1029.95|1041.2|1030.4|1041.2|1030.4|1040.75|1029.95|4
1646123370000|2022-03-01 08:29:30|1041.01|1030.21|1040.96|1030.16|1041.24|1030.44|1040.96|1030.16|6
1646123380000|2022-03-01 08:29:40|1041.01|1030.21|1041.01|1030.21|1041.2|1030.4|1041|1030.2|4
1646123390000|2022-03-01 08:29:50|1041|1030.2|1041.15|1030.35|1041.3|1030.5|1041|1030.2|3
1646123400000|2022-03-01 08:30:00|1041.7|1030.9|1040.9|1030.1|1041.9|1031.1|1040.9|1030.1|6
1646123410000|2022-03-01 08:30:10|1040.75|1029.95|1040.63|1029.83|1040.75|1029.95|1040.63|1029.83|2
1646123420000|2022-03-01 08:30:20|1040.33|1029.53|1040.56|1029.76|1040.56|1029.76|1040.2|1029.4|4
1646123430000|2022-03-01 08:30:30|1040.55|1029.75|1040.55|1029.75|1040.55|1029.75|1040.55|1029.75|1
1646123440000|2022-03-01 08:30:40|1040.7|1029.9|1040.75|1029.95|1040.75|1029.95|1040.7|1029.9|3
1646123450000|2022-03-01 08:30:50|1040.8|1030|1040.71|1029.91|1040.8|1030|1040.71|1029.91|2
1646123460000|2022-03-01 08:31:00|1040.85|1030.05|1040.71|1029.91|1040.85|1030.05|1040.71|1029.91|2
1646123470000|2022-03-01 08:31:10|1040.15|1029.35|1039.69|1028.89|1040.15|1029.35|1039.05|1028.25|5
1646123480000|2022-03-01 08:31:20|1039.9|1029.1|1039.9|1029.1|1039.9|1029.1|1039.9|1029.1|1
1646123490000|2022-03-01 08:31:30|1039.69|1028.89|1039.9|1029.1|1039.9|1029.1|1039.28|1028.48|3
1646123520000|2022-03-01 08:32:00|1039.82|1029.02|1039.9|1029.1|1039.9|1029.1|1039.75|1028.95|3
1646123530000|2022-03-01 08:32:10|1039.77|1028.97|1039.9|1029.1|1039.9|1029.1|1039.77|1028.97|4
1646123540000|2022-03-01 08:32:20|1039.78|1028.98|1039.41|1028.61|1039.8|1029|1039.41|1028.61|4
1646123550000|2022-03-01 08:32:30|1039.01|1028.21|1039.31|1028.51|1039.45|1028.65|1039.01|1028.21|7
1646123560000|2022-03-01 08:32:40|1039.39|1028.59|1039.6|1028.8|1039.6|1028.8|1039.39|1028.59|2
1646123570000|2022-03-01 08:32:50|1039.75|1028.95|1039.51|1028.71|1039.75|1028.95|1039.51|1028.71|4
1646123580000|2022-03-01 08:33:00|1039.9|1029.1|1039.9|1029.1|1039.9|1029.1|1039.9|1029.1|1
1646123590000|2022-03-01 08:33:10|1039.93|1029.13|1039.9|1029.1|1039.93|1029.13|1039.9|1029.1|2
1646123600000|2022-03-01 08:33:20|1039.96|1029.16|1039.96|1029.16|1039.96|1029.16|1039.96|1029.16|1
1646123610000|2022-03-01 08:33:30|1039.9|1029.1|1039.9|1029.1|1039.9|1029.1|1039.9|1029.1|1
1646123620000|2022-03-01 08:33:40|1039.7|1028.9|1039.7|1028.9|1039.7|1028.9|1039.7|1028.9|1
1646123630000|2022-03-01 08:33:50|1039.51|1028.71|1039.51|1028.71|1039.6|1028.8|1039.43|1028.63|6
1646123640000|2022-03-01 08:34:00|1039.85|1029.05|1038.9|1028.1|1039.85|1029.05|1038.9|1028.1|4
1646123650000|2022-03-01 08:34:10|1039.15|1028.35|1039.9|1029.1|1039.9|1029.1|1039.15|1028.35|5
1646123660000|2022-03-01 08:34:20|1039.89|1029.09|1040.9|1030.1|1040.9|1030.1|1039.89|1029.09|6
1646123670000|2022-03-01 08:34:30|1041.43|1030.63|1041.56|1030.76|1041.9|1031.1|1041.43|1030.63|5
1646123680000|2022-03-01 08:34:40|1041.37|1030.57|1041.34|1030.54|1041.56|1030.76|1040.95|1030.15|6
1646123700000|2022-03-01 08:35:00|1041.57|1030.77|1041.55|1030.75|1041.57|1030.77|1041.47|1030.67|5
1646123710000|2022-03-01 08:35:10|1041.9|1031.1|1041.85|1031.05|1041.9|1031.1|1041.85|1031.05|2
1646123720000|2022-03-01 08:35:20|1041.9|1031.1|1041.96|1031.16|1041.96|1031.16|1041.85|1031.05|3
1646123730000|2022-03-01 08:35:30|1041.9|1031.1|1042.97|1032.17|1042.97|1032.17|1041.9|1031.1|4
1646123750000|2022-03-01 08:35:50|1042.8|1032|1042.8|1032|1042.8|1032|1042.55|1031.75|3
1646123760000|2022-03-01 08:36:00|1042.65|1031.85|1042.8|1032|1042.9|1032.1|1042.64|1031.84|5
1646123780000|2022-03-01 08:36:20|1042.48|1031.68|1042.78|1031.98|1042.78|1031.98|1042.48|1031.68|2
1646123790000|2022-03-01 08:36:30|1042.71|1031.91|1042.9|1032.1|1043.13|1032.33|1042.71|1031.91|7
1646123800000|2022-03-01 08:36:40|1042.97|1032.17|1043.13|1032.33|1043.2|1032.4|1042.97|1032.17|8
1646123810000|2022-03-01 08:36:50|1043.31|1032.51|1043.31|1032.51|1043.31|1032.51|1043.23|1032.43|5
1646123820000|2022-03-01 08:37:00|1043.23|1032.43|1042.9|1032.1|1043.23|1032.43|1042.9|1032.1|2
1646123830000|2022-03-01 08:37:10|1042.72|1031.92|1042.9|1032.1|1042.9|1032.1|1042.72|1031.92|2
1646123860000|2022-03-01 08:37:40|1042.83|1032.03|1042.9|1032.1|1042.9|1032.1|1042.83|1032.03|2
1646123870000|2022-03-01 08:37:50|1042.97|1032.17|1042.97|1032.17|1042.97|1032.17|1042.9|1032.1|3
1646123880000|2022-03-01 08:38:00|1042.9|1032.1|1043.48|1032.68|1043.48|1032.68|1042.9|1032.1|5
1646123890000|2022-03-01 08:38:10|1043.19|1032.39|1043.52|1032.72|1043.77|1032.97|1043.19|1032.39|8
1646123900000|2022-03-01 08:38:20|1043.2|1032.4|1043.2|1032.4|1043.24|1032.44|1043.2|1032.4|3
1646123910000|2022-03-01 08:38:30|1042.9|1032.1|1042.55|1031.75|1042.9|1032.1|1042.55|1031.75|4
1646123920000|2022-03-01 08:38:40|1042.45|1031.65|1042.15|1031.35|1042.45|1031.65|1041.9|1031.1|5
1646123930000|2022-03-01 08:38:50|1042.43|1031.63|1042.2|1031.4|1042.68|1031.88|1042.18|1031.38|6
1646123940000|2022-03-01 08:39:00|1041.95|1031.15|1042.43|1031.63|1042.43|1031.63|1041.95|1031.15|3
1646123960000|2022-03-01 08:39:20|1042.68|1031.88|1042.99|1032.19|1042.99|1032.19|1042.68|1031.88|4
1646123970000|2022-03-01 08:39:30|1042.9|1032.1|1042.9|1032.1|1042.9|1032.1|1042.9|1032.1|1
1646123990000|2022-03-01 08:39:50|1042.74|1031.94|1042.74|1031.94|1042.74|1031.94|1042.74|1031.94|1
1646124000000|2022-03-01 08:40:00|1042.65|1031.85|1042.8|1032|1042.82|1032.02|1042.65|1031.85|3
1646124010000|2022-03-01 08:40:10|1042.9|1032.1|1042.9|1032.1|1042.9|1032.1|1042.9|1032.1|1
1646124020000|2022-03-01 08:40:20|1043.4|1032.6|1043.21|1032.41|1043.4|1032.6|1042.9|1032.1|5
1646124030000|2022-03-01 08:40:30|1043.4|1032.6|1043.69|1032.89|1043.69|1032.89|1043.06|1032.26|5
1646124040000|2022-03-01 08:40:40|1043.7|1032.9|1043.72|1032.92|1043.9|1033.1|1043.7|1032.9|7
1646124050000|2022-03-01 08:40:50|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1
1646124060000|2022-03-01 08:41:00|1044.19|1033.39|1044.39|1033.59|1044.6|1033.8|1044.19|1033.39|3
1646124070000|2022-03-01 08:41:10|1044.19|1033.39|1044.42|1033.62|1044.65|1033.85|1044.19|1033.39|6
1646124080000|2022-03-01 08:41:20|1044.34|1033.54|1044.29|1033.49|1044.34|1033.54|1044.29|1033.49|2
1646124090000|2022-03-01 08:41:30|1044.5|1033.7|1044.51|1033.71|1044.7|1033.9|1044.29|1033.49|4
1646124100000|2022-03-01 08:41:40|1044.62|1033.82|1044.42|1033.62|1044.7|1033.9|1044.42|1033.62|3
1646124110000|2022-03-01 08:41:50|1044.7|1033.9|1044.51|1033.71|1044.7|1033.9|1044.51|1033.71|2
1646124120000|2022-03-01 08:42:00|1044.75|1033.95|1045.05|1034.25|1045.05|1034.25|1044.75|1033.95|3
1646124130000|2022-03-01 08:42:10|1044.9|1034.1|1044.9|1034.1|1045.1|1034.3|1044.9|1034.1|4
1646124140000|2022-03-01 08:42:20|1045.15|1034.35|1045.06|1034.26|1045.15|1034.35|1045.06|1034.26|2
1646124150000|2022-03-01 08:42:30|1044.9|1034.1|1044.9|1034.1|1044.9|1034.1|1044.9|1034.1|1
1646124170000|2022-03-01 08:42:50|1045|1034.2|1045|1034.2|1045|1034.2|1045|1034.2|1
1646124180000|2022-03-01 08:43:00|1044.9|1034.1|1044.9|1034.1|1044.9|1034.1|1044.9|1034.1|1
1646124190000|2022-03-01 08:43:10|1044.78|1033.98|1044.78|1033.98|1044.78|1033.98|1044.78|1033.98|1
1646124220000|2022-03-01 08:43:40|1044.28|1033.48|1044.28|1033.48|1044.28|1033.48|1044.28|1033.48|1
1646124250000|2022-03-01 08:44:10|1044.53|1033.73|1044.53|1033.73|1044.78|1033.98|1044.53|1033.73|3
1646124260000|2022-03-01 08:44:20|1044.65|1033.85|1044.78|1033.98|1044.9|1034.1|1044.65|1033.85|6
1646124280000|2022-03-01 08:44:40|1044.75|1033.95|1044.75|1033.95|1044.75|1033.95|1044.75|1033.95|1
1646124290000|2022-03-01 08:44:50|1044.72|1033.92|1044.75|1033.95|1044.75|1033.95|1044.72|1033.92|2
1646124300000|2022-03-01 08:45:00|1044.85|1034.05|1044.9|1034.1|1044.9|1034.1|1044.85|1034.05|2
1646124310000|2022-03-01 08:45:10|1045.25|1034.45|1045.05|1034.25|1045.25|1034.45|1045.05|1034.25|2
1646124320000|2022-03-01 08:45:20|1045.25|1034.45|1046.09|1035.29|1046.12|1035.32|1045.25|1034.45|8
1646124330000|2022-03-01 08:45:30|1046.19|1035.39|1046.05|1035.25|1046.25|1035.45|1045.95|1035.15|6
1646124340000|2022-03-01 08:45:40|1045.95|1035.15|1046.05|1035.25|1046.05|1035.25|1045.89|1035.09|6
1646124350000|2022-03-01 08:45:50|1046.04|1035.24|1046.25|1035.45|1046.25|1035.45|1045.99|1035.19|4
1646124360000|2022-03-01 08:46:00|1045.9|1035.1|1045.05|1034.25|1045.9|1035.1|1045.05|1034.25|5
1646124370000|2022-03-01 08:46:10|1044.9|1034.1|1044.9|1034.1|1044.9|1034.1|1044.9|1034.1|1
1646124380000|2022-03-01 08:46:20|1044.86|1034.06|1044.84|1034.04|1044.86|1034.06|1044.84|1034.04|4
1646124390000|2022-03-01 08:46:30|1044.86|1034.06|1044.15|1033.35|1044.86|1034.06|1044.15|1033.35|5
1646124410000|2022-03-01 08:46:50|1044.34|1033.54|1044.84|1034.04|1044.84|1034.04|1044.34|1033.54|4
1646124420000|2022-03-01 08:47:00|1044.55|1033.75|1044.55|1033.75|1044.55|1033.75|1044.55|1033.75|1
1646124450000|2022-03-01 08:47:30|1044.76|1033.96|1044.25|1033.45|1044.76|1033.96|1044.25|1033.45|3
1646124460000|2022-03-01 08:47:40|1043.9|1033.1|1044.16|1033.36|1044.16|1033.36|1043.9|1033.1|3
1646124470000|2022-03-01 08:47:50|1044.65|1033.85|1044.65|1033.85|1044.65|1033.85|1044.65|1033.85|1
1646124480000|2022-03-01 08:48:00|1044.4|1033.6|1044.47|1033.67|1044.47|1033.67|1044.28|1033.48|3
1646124490000|2022-03-01 08:48:10|1044.6|1033.8|1044.47|1033.67|1044.6|1033.8|1044.47|1033.67|2
1646124500000|2022-03-01 08:48:20|1044.58|1033.78|1043.9|1033.1|1044.58|1033.78|1043.9|1033.1|8
1646124510000|2022-03-01 08:48:30|1043.73|1032.93|1043.45|1032.65|1043.9|1033.1|1043.05|1032.25|7
1646124520000|2022-03-01 08:48:40|1043.66|1032.86|1043.79|1032.99|1043.79|1032.99|1043.45|1032.65|6
1646124540000|2022-03-01 08:49:00|1043.54|1032.74|1043.74|1032.94|1043.74|1032.94|1043.3|1032.5|6
1646124550000|2022-03-01 08:49:10|1043.9|1033.1|1043.9|1033.1|1044.25|1033.45|1043.9|1033.1|8
1646124570000|2022-03-01 08:49:30|1043.81|1033.01|1043.9|1033.1|1043.9|1033.1|1043.81|1033.01|2
1646124580000|2022-03-01 08:49:40|1043.75|1032.95|1043.8|1033|1043.8|1033|1043.75|1032.95|2
1646124610000|2022-03-01 08:50:10|1043.7|1032.9|1042.9|1032.1|1043.7|1032.9|1042.9|1032.1|3
1646124630000|2022-03-01 08:50:30|1042.81|1032.01|1042.4|1031.6|1042.81|1032.01|1042.23|1031.43|4
1646124650000|2022-03-01 08:50:50|1042.9|1032.1|1042.85|1032.05|1042.9|1032.1|1042.85|1032.05|2
1646124670000|2022-03-01 08:51:10|1042.9|1032.1|1042.9|1032.1|1042.9|1032.1|1042.9|1032.1|1
1646124680000|2022-03-01 08:51:20|1042.8|1032|1042.8|1032|1042.8|1032|1042.8|1032|1
1646124690000|2022-03-01 08:51:30|1042.4|1031.6|1042.01|1031.21|1042.4|1031.6|1042.01|1031.21|2
1646124710000|2022-03-01 08:51:50|1042.36|1031.56|1042.36|1031.56|1042.36|1031.56|1042.36|1031.56|1
1646124720000|2022-03-01 08:52:00|1042.4|1031.6|1042.4|1031.6|1042.4|1031.6|1042.4|1031.6|1
1646124730000|2022-03-01 08:52:10|1042.45|1031.65|1042.45|1031.65|1042.45|1031.65|1042.45|1031.65|1
1646124740000|2022-03-01 08:52:20|1042.36|1031.56|1042.2|1031.4|1042.36|1031.56|1042.2|1031.4|3
1646124750000|2022-03-01 08:52:30|1042.29|1031.49|1041.9|1031.1|1042.31|1031.51|1041.9|1031.1|5
1646124760000|2022-03-01 08:52:40|1041.8|1031|1041.55|1030.75|1041.9|1031.1|1041.55|1030.75|3
1646124780000|2022-03-01 08:53:00|1040.9|1030.1|1041.64|1030.84|1041.64|1030.84|1040.9|1030.1|3
1646124790000|2022-03-01 08:53:10|1041.73|1030.93|1041.73|1030.93|1041.73|1030.93|1041.73|1030.93|1
1646124820000|2022-03-01 08:53:40|1041.9|1031.1|1041.9|1031.1|1042.4|1031.6|1041.9|1031.1|4
1646124830000|2022-03-01 08:53:50|1042.3|1031.5|1042.8|1032|1042.8|1032|1042.3|1031.5|2
1646124840000|2022-03-01 08:54:00|1042.78|1031.98|1042.49|1031.69|1042.85|1032.05|1042.49|1031.69|3
1646124860000|2022-03-01 08:54:20|1042.5|1031.7|1042.5|1031.7|1042.5|1031.7|1042.1|1031.3|3
1646124870000|2022-03-01 08:54:30|1042.62|1031.82|1042.42|1031.62|1042.63|1031.83|1042.42|1031.62|3
1646124880000|2022-03-01 08:54:40|1042.51|1031.71|1042.74|1031.94|1042.9|1032.1|1042.42|1031.62|6
1646124890000|2022-03-01 08:54:50|1042.4|1031.6|1042.54|1031.74|1042.54|1031.74|1042.06|1031.26|5
1646124900000|2022-03-01 08:55:00|1041.9|1031.1|1042.12|1031.32|1042.12|1031.32|1041.9|1031.1|2
1646124910000|2022-03-01 08:55:10|1042.22|1031.42|1042.3|1031.5|1042.5|1031.7|1041.9|1031.1|8
1646124920000|2022-03-01 08:55:20|1042.45|1031.65|1042.6|1031.8|1042.6|1031.8|1042.3|1031.5|5
1646124930000|2022-03-01 08:55:30|1042.46|1031.66|1042.9|1032.1|1042.9|1032.1|1042.46|1031.66|4
1646124940000|2022-03-01 08:55:40|1042.99|1032.19|1042.9|1032.1|1043.49|1032.69|1042.9|1032.1|5
1646124960000|2022-03-01 08:56:00|1042.85|1032.05|1042.55|1031.75|1042.85|1032.05|1042.55|1031.75|2
1646124990000|2022-03-01 08:56:30|1042.15|1031.35|1042.05|1031.25|1042.15|1031.35|1042.05|1031.25|2
1646125000000|2022-03-01 08:56:40|1041.9|1031.1|1041.9|1031.1|1041.9|1031.1|1041.9|1031.1|1
1646125030000|2022-03-01 08:57:10|1041.86|1031.06|1040.9|1030.1|1041.86|1031.06|1040.9|1030.1|3
1646125040000|2022-03-01 08:57:20|1041.21|1030.41|1041.21|1030.41|1041.21|1030.41|1041.21|1030.41|1
1646125050000|2022-03-01 08:57:30|1041.46|1030.66|1041.74|1030.94|1041.9|1031.1|1041.46|1030.66|4
1646125060000|2022-03-01 08:57:40|1041.85|1031.05|1041.5|1030.7|1041.85|1031.05|1041.5|1030.7|3
1646125070000|2022-03-01 08:57:50|1041.15|1030.35|1041.15|1030.35|1041.15|1030.35|1041.15|1030.35|1
1646125080000|2022-03-01 08:58:00|1041.43|1030.63|1041.69|1030.89|1041.69|1030.89|1041.43|1030.63|3
1646125090000|2022-03-01 08:58:10|1041.9|1031.1|1042|1031.2|1042|1031.2|1041.9|1031.1|4
1646125100000|2022-03-01 08:58:20|1041.9|1031.1|1042.36|1031.56|1042.36|1031.56|1041.9|1031.1|3
1646125110000|2022-03-01 08:58:30|1042.54|1031.74|1042.9|1032.1|1042.95|1032.15|1042.54|1031.74|4
1646125120000|2022-03-01 08:58:40|1043|1032.2|1043.9|1033.1|1043.9|1033.1|1042.9|1032.1|4
1646125130000|2022-03-01 08:58:50|1043.8|1033|1043.8|1033|1043.8|1033|1043.8|1033|1
1646125140000|2022-03-01 08:59:00|1043.54|1032.74|1043.54|1032.74|1043.54|1032.74|1043.54|1032.74|1
1646125150000|2022-03-01 08:59:10|1043.9|1033.1|1045.35|1034.55|1045.35|1034.55|1043.9|1033.1|7
1646125160000|2022-03-01 08:59:20|1045.73|1034.93|1046|1035.2|1046.14|1035.34|1045.73|1034.93|11
1646125170000|2022-03-01 08:59:30|1045.85|1035.05|1045.44|1034.64|1045.85|1035.05|1045.44|1034.64|7
1646125180000|2022-03-01 08:59:40|1045.45|1034.65|1044.9|1034.1|1045.45|1034.65|1044.19|1033.39|17
1646125190000|2022-03-01 08:59:50|1045.37|1034.57|1044.87|1034.07|1045.6|1034.8|1044.87|1034.07|6
1646125200000|2022-03-01 09:00:00|1044.9|1034.1|1043.9|1033.1|1044.9|1034.1|1043.82|1033.02|6
1646125210000|2022-03-01 09:00:10|1043.75|1032.95|1043.68|1032.88|1044.25|1033.45|1043.68|1032.88|10
1646125220000|2022-03-01 09:00:20|1043.8|1033|1043.8|1033|1044.4|1033.6|1043.8|1033|5
1646125230000|2022-03-01 09:00:30|1043.81|1033.01|1043.81|1033.01|1043.81|1033.01|1043.81|1033.01|1
1646125240000|2022-03-01 09:00:40|1044|1033.2|1042.53|1031.73|1044.31|1033.51|1042.53|1031.73|8
1646125250000|2022-03-01 09:00:50|1042.78|1031.98|1044.9|1034.1|1044.9|1034.1|1042.78|1031.98|15
1646125260000|2022-03-01 09:01:00|1044.81|1034.01|1044.63|1033.83|1044.81|1034.01|1044.5|1033.7|6
1646125270000|2022-03-01 09:01:10|1044.4|1033.6|1043.76|1032.96|1044.47|1033.67|1043.76|1032.96|5
1646125280000|2022-03-01 09:01:20|1043.68|1032.88|1042.95|1032.15|1043.68|1032.88|1042.95|1032.15|2
1646125290000|2022-03-01 09:01:30|1043.24|1032.44|1043.18|1032.38|1043.68|1032.88|1043.18|1032.38|8
1646125300000|2022-03-01 09:01:40|1042.9|1032.1|1040.9|1030.1|1043.05|1032.25|1040.9|1030.1|10
1646125310000|2022-03-01 09:01:50|1040.74|1029.94|1040.5|1029.7|1040.74|1029.94|1040.5|1029.7|5
1646125320000|2022-03-01 09:02:00|1040.55|1029.75|1039.75|1028.95|1040.55|1029.75|1039.75|1028.95|11
1646125330000|2022-03-01 09:02:10|1039.72|1028.92|1039.1|1028.3|1040.31|1029.51|1039.1|1028.3|13
1646125340000|2022-03-01 09:02:20|1038.9|1028.1|1039|1028.2|1039|1028.2|1038.9|1028.1|2
1646125350000|2022-03-01 09:02:30|1039.22|1028.42|1039.8|1029|1039.8|1029|1039.22|1028.42|5
1646125360000|2022-03-01 09:02:40|1039.72|1028.92|1040.8|1030|1040.8|1030|1039.68|1028.88|9
1646125370000|2022-03-01 09:02:50|1040.58|1029.78|1040.58|1029.78|1040.58|1029.78|1040.52|1029.72|3
1646125380000|2022-03-01 09:03:00|1040.64|1029.84|1040.81|1030.01|1040.96|1030.16|1040.64|1029.84|4
1646125390000|2022-03-01 09:03:10|1040.9|1030.1|1040.7|1029.9|1040.9|1030.1|1040.3|1029.5|9
1646125400000|2022-03-01 09:03:20|1040.9|1030.1|1040.9|1030.1|1040.9|1030.1|1040.85|1030.05|3
1646125410000|2022-03-01 09:03:30|1040.85|1030.05|1040.9|1030.1|1041.12|1030.32|1040.85|1030.05|9
1646125420000|2022-03-01 09:03:40|1040.87|1030.07|1040.76|1029.96|1040.87|1030.07|1040.76|1029.96|2
1646125430000|2022-03-01 09:03:50|1040.7|1029.9|1040.68|1029.88|1040.7|1029.9|1040.5|1029.7|4
1646125440000|2022-03-01 09:04:00|1040.18|1029.38|1039.9|1029.1|1040.18|1029.38|1039.79|1028.99|6
1646125450000|2022-03-01 09:04:10|1040.09|1029.29|1040.09|1029.29|1040.09|1029.29|1040.09|1029.29|1
1646125460000|2022-03-01 09:04:20|1040.2|1029.4|1040|1029.2|1040.2|1029.4|1039.95|1029.15|5
1646125470000|2022-03-01 09:04:30|1040.21|1029.41|1040.21|1029.41|1040.21|1029.41|1040|1029.2|3
1646125480000|2022-03-01 09:04:40|1040.26|1029.46|1040.36|1029.56|1040.36|1029.56|1040.1|1029.3|6
1646125490000|2022-03-01 09:04:50|1040.31|1029.51|1040.48|1029.68|1040.73|1029.93|1040.31|1029.51|3
1646125500000|2022-03-01 09:05:00|1040.49|1029.69|1040.66|1029.86|1040.66|1029.86|1040.33|1029.53|4
1646125510000|2022-03-01 09:05:10|1040.85|1030.05|1040.85|1030.05|1040.9|1030.1|1040.65|1029.85|4
1646125520000|2022-03-01 09:05:20|1040.9|1030.1|1041.5|1030.7|1041.5|1030.7|1040.9|1030.1|7
1646125530000|2022-03-01 09:05:30|1041.6|1030.8|1041.85|1031.05|1041.85|1031.05|1041.41|1030.61|4
1646125540000|2022-03-01 09:05:40|1041.9|1031.1|1041.9|1031.1|1041.9|1031.1|1041.9|1031.1|1
1646125550000|2022-03-01 09:05:50|1041.96|1031.16|1041.9|1031.1|1042.19|1031.39|1041.9|1031.1|4
1646125560000|2022-03-01 09:06:00|1042.19|1031.39|1042.55|1031.75|1042.6|1031.8|1042.19|1031.39|9
1646125570000|2022-03-01 09:06:10|1042.4|1031.6|1041.8|1031|1042.4|1031.6|1041.8|1031|5
1646125580000|2022-03-01 09:06:20|1041.76|1030.96|1041.5|1030.7|1041.76|1030.96|1041.49|1030.69|4
1646125590000|2022-03-01 09:06:30|1040.95|1030.15|1040.9|1030.1|1040.95|1030.15|1040.9|1030.1|2
1646125600000|2022-03-01 09:06:40|1040.8|1030|1040|1029.2|1040.8|1030|1040|1029.2|3
1646125620000|2022-03-01 09:07:00|1040.31|1029.51|1040.57|1029.77|1040.57|1029.77|1040|1029.2|8
1646125630000|2022-03-01 09:07:10|1040.15|1029.35|1040|1029.2|1040.41|1029.61|1040|1029.2|3
1646125640000|2022-03-01 09:07:20|1039.9|1029.1|1039.9|1029.1|1039.9|1029.1|1039.8|1029|3
1646125650000|2022-03-01 09:07:30|1040.12|1029.32|1040.12|1029.32|1040.12|1029.32|1039.9|1029.1|3
1646125660000|2022-03-01 09:07:40|1040.44|1029.64|1040.9|1030.1|1040.9|1030.1|1040.44|1029.64|4
1646125670000|2022-03-01 09:07:50|1040.92|1030.12|1041.13|1030.33|1041.13|1030.33|1040.92|1030.12|2
1646125680000|2022-03-01 09:08:00|1041.2|1030.4|1041.35|1030.55|1041.6|1030.8|1041.1|1030.3|7
1646125690000|2022-03-01 09:08:10|1041.47|1030.67|1041.34|1030.54|1041.47|1030.67|1040.94|1030.14|4
1646125700000|2022-03-01 09:08:20|1041.35|1030.55|1041.69|1030.89|1041.69|1030.89|1041.25|1030.45|5
1646125710000|2022-03-01 09:08:30|1041.85|1031.05|1041.69|1030.89|1041.85|1031.05|1041.69|1030.89|5
1646125720000|2022-03-01 09:08:40|1041.19|1030.39|1041.19|1030.39|1041.69|1030.89|1041.19|1030.39|8
1646125730000|2022-03-01 09:08:50|1041.61|1030.81|1041.19|1030.39|1041.61|1030.81|1041.19|1030.39|2
1646125740000|2022-03-01 09:09:00|1040.9|1030.1|1041.19|1030.39|1041.4|1030.6|1040.83|1030.03|7
1646125750000|2022-03-01 09:09:10|1040.9|1030.1|1040.9|1030.1|1040.9|1030.1|1040.81|1030.01|3
1646125760000|2022-03-01 09:09:20|1040.75|1029.95|1040.75|1029.95|1040.75|1029.95|1040.75|1029.95|1
1646125800000|2022-03-01 09:10:00|1040.7|1029.9|1039.81|1029.01|1040.7|1029.9|1039.81|1029.01|6
1646125810000|2022-03-01 09:10:10|1039.9|1029.1|1039.74|1028.94|1039.9|1029.1|1039.74|1028.94|3
1646125820000|2022-03-01 09:10:20|1039.85|1029.05|1040.8|1030|1040.8|1030|1039.85|1029.05|5
1646125830000|2022-03-01 09:10:30|1040.83|1030.03|1040.67|1029.87|1041.02|1030.22|1040.67|1029.87|4
1646125840000|2022-03-01 09:10:40|1040.9|1030.1|1040.84|1030.04|1040.9|1030.1|1040.84|1030.04|4
1646125850000|2022-03-01 09:10:50|1040.75|1029.95|1040.87|1030.07|1041.25|1030.45|1040.75|1029.95|4
1646125860000|2022-03-01 09:11:00|1041.05|1030.25|1041.82|1031.02|1041.84|1031.04|1041.05|1030.25|8
1646125870000|2022-03-01 09:11:10|1041.66|1030.86|1041.85|1031.05|1041.85|1031.05|1041.66|1030.86|4
1646125880000|2022-03-01 09:11:20|1041.8|1031|1041.81|1031.01|1041.81|1031.01|1041.8|1031|2
1646125890000|2022-03-01 09:11:30|1041.9|1031.1|1041.9|1031.1|1041.9|1031.1|1041.81|1031.01|3
1646125910000|2022-03-01 09:11:50|1041.82|1031.02|1041.9|1031.1|1041.9|1031.1|1041.82|1031.02|2
1646125920000|2022-03-01 09:12:00|1042|1031.2|1042|1031.2|1042|1031.2|1042|1031.2|1
1646125940000|2022-03-01 09:12:20|1041.95|1031.15|1042.56|1031.76|1042.56|1031.76|1041.95|1031.15|3
1646125950000|2022-03-01 09:12:30|1042.57|1031.77|1042.81|1032.01|1042.81|1032.01|1042.57|1031.77|2
1646125960000|2022-03-01 09:12:40|1042|1031.2|1041.9|1031.1|1042|1031.2|1041.9|1031.1|2
1646125980000|2022-03-01 09:13:00|1041.73|1030.93|1041.98|1031.18|1041.98|1031.18|1041.67|1030.87|4
1646125990000|2022-03-01 09:13:10|1042.42|1031.62|1041.97|1031.17|1042.42|1031.62|1041.97|1031.17|3
1646126000000|2022-03-01 09:13:20|1042.38|1031.58|1042.7|1031.9|1042.7|1031.9|1042.38|1031.58|2
1646126010000|2022-03-01 09:13:30|1042.6|1031.8|1042.34|1031.54|1042.6|1031.8|1042.34|1031.54|2
1646126030000|2022-03-01 09:13:50|1042.67|1031.87|1042.5|1031.7|1042.75|1031.95|1042.5|1031.7|4
1646126040000|2022-03-01 09:14:00|1042.32|1031.52|1042.75|1031.95|1042.85|1032.05|1042.32|1031.52|5
1646126050000|2022-03-01 09:14:10|1042.42|1031.62|1042.66|1031.86|1042.75|1031.95|1042.42|1031.62|3
1646126060000|2022-03-01 09:14:20|1042.6|1031.8|1041.23|1030.43|1042.75|1031.95|1041.23|1030.43|9
1646126070000|2022-03-01 09:14:30|1040.9|1030.1|1040.82|1030.02|1041.15|1030.35|1040.15|1029.35|10
1646126080000|2022-03-01 09:14:40|1040.47|1029.67|1041.49|1030.69|1041.58|1030.78|1040.47|1029.67|17
1646126090000|2022-03-01 09:14:50|1041.58|1030.78|1041.7|1030.9|1041.7|1030.9|1041.58|1030.78|2
1646126100000|2022-03-01 09:15:00|1041.63|1030.83|1041.9|1031.1|1041.9|1031.1|1041.6|1030.8|4
1646126110000|2022-03-01 09:15:10|1041.61|1030.81|1041.61|1030.81|1041.61|1030.81|1041.5|1030.7|5
1646126120000|2022-03-01 09:15:20|1041.63|1030.83|1041.65|1030.85|1041.65|1030.85|1041.63|1030.83|2
1646126130000|2022-03-01 09:15:30|1041.8|1031|1041.65|1030.85|1041.8|1031|1041.65|1030.85|3
1646126140000|2022-03-01 09:15:40|1040.9|1030.1|1040.51|1029.71|1040.9|1030.1|1040.51|1029.71|4
1646126150000|2022-03-01 09:15:50|1040.71|1029.91|1040.01|1029.21|1040.71|1029.91|1040.01|1029.21|3
1646126160000|2022-03-01 09:16:00|1040.32|1029.52|1040.66|1029.86|1040.75|1029.95|1040.32|1029.52|6
1646126170000|2022-03-01 09:16:10|1040.85|1030.05|1040.85|1030.05|1040.85|1030.05|1040.85|1030.05|1
1646126180000|2022-03-01 09:16:20|1040.66|1029.86|1040.69|1029.89|1040.69|1029.89|1040.66|1029.86|2
1646126190000|2022-03-01 09:16:30|1040.74|1029.94|1040.8|1030|1040.8|1030|1040.74|1029.94|2
1646126200000|2022-03-01 09:16:40|1041.02|1030.22|1040.9|1030.1|1041.12|1030.32|1040.9|1030.1|3
1646126220000|2022-03-01 09:17:00|1040.75|1029.95|1040.75|1029.95|1040.75|1029.95|1040.75|1029.95|1
1646126230000|2022-03-01 09:17:10|1040.84|1030.04|1041.12|1030.32|1041.12|1030.32|1040.84|1030.04|3
1646126240000|2022-03-01 09:17:20|1040.9|1030.1|1042.24|1031.44|1042.24|1031.44|1040.9|1030.1|5
1646126250000|2022-03-01 09:17:30|1042.02|1031.22|1042.19|1031.39|1042.19|1031.39|1041.74|1030.94|5
1646126260000|2022-03-01 09:17:40|1041.9|1031.1|1041.9|1031.1|1042.45|1031.65|1041.9|1031.1|5
1646126270000|2022-03-01 09:17:50|1041.79|1030.99|1041.9|1031.1|1042.26|1031.46|1041.79|1030.99|6
1646126280000|2022-03-01 09:18:00|1041.79|1030.99|1041.76|1030.96|1041.79|1030.99|1041.62|1030.82|4
1646126290000|2022-03-01 09:18:10|1041.98|1031.18|1041.9|1031.1|1042.12|1031.32|1041.76|1030.96|5
1646126300000|2022-03-01 09:18:20|1041.52|1030.72|1041.52|1030.72|1041.52|1030.72|1041.52|1030.72|1
1646126310000|2022-03-01 09:18:30|1041.6|1030.8|1041.75|1030.95|1041.75|1030.95|1041.52|1030.72|4
1646126320000|2022-03-01 09:18:40|1041.69|1030.89|1041.3|1030.5|1041.69|1030.89|1041.3|1030.5|3
1646126330000|2022-03-01 09:18:50|1041.25|1030.45|1041.25|1030.45|1041.25|1030.45|1041.25|1030.45|1
1646126350000|2022-03-01 09:19:10|1041.15|1030.35|1041.76|1030.96|1041.76|1030.96|1041.15|1030.35|3
1646126360000|2022-03-01 09:19:20|1041.68|1030.88|1041.76|1030.96|1041.76|1030.96|1041.68|1030.88|2
1646126370000|2022-03-01 09:19:30|1041.68|1030.88|1042.65|1031.85|1042.65|1031.85|1041.68|1030.88|5
1646126380000|2022-03-01 09:19:40|1042.56|1031.76|1042.9|1032.1|1042.9|1032.1|1042.56|1031.76|4
1646126400000|2022-03-01 09:20:00|1042.72|1031.92|1042.9|1032.1|1042.9|1032.1|1042.72|1031.92|2
1646126410000|2022-03-01 09:20:10|1042.05|1031.25|1041.9|1031.1|1042.05|1031.25|1041.9|1031.1|2
1646126430000|2022-03-01 09:20:30|1041.8|1031|1041.8|1031|1041.8|1031|1041.8|1031|1
1646126440000|2022-03-01 09:20:40|1041.15|1030.35|1041.15|1030.35|1041.57|1030.77|1041.15|1030.35|3
1646126450000|2022-03-01 09:20:50|1041.57|1030.77|1041.9|1031.1|1041.9|1031.1|1041.57|1030.77|3
1646126460000|2022-03-01 09:21:00|1041.88|1031.08|1041.9|1031.1|1041.9|1031.1|1041.88|1031.08|2
1646126470000|2022-03-01 09:21:10|1042.1|1031.3|1041.9|1031.1|1042.1|1031.3|1041.9|1031.1|2
1646126490000|2022-03-01 09:21:30|1041.82|1031.02|1041.9|1031.1|1041.9|1031.1|1041.82|1031.02|2
1646126500000|2022-03-01 09:21:40|1041.4|1030.6|1041.4|1030.6|1041.4|1030.6|1041.4|1030.6|1
1646126510000|2022-03-01 09:21:50|1040.9|1030.1|1040.9|1030.1|1040.9|1030.1|1040.9|1030.1|1
1646126520000|2022-03-01 09:22:00|1040.73|1029.93|1039.9|1029.1|1040.73|1029.93|1039.9|1029.1|3
1646126530000|2022-03-01 09:22:10|1040.21|1029.41|1040.71|1029.91|1040.71|1029.91|1040.21|1029.41|4
1646126540000|2022-03-01 09:22:20|1040.8|1030|1040.71|1029.91|1040.8|1030|1040.71|1029.91|2
1646126550000|2022-03-01 09:22:30|1040.8|1030|1040.8|1030|1040.8|1030|1040.8|1030|1
1646126570000|2022-03-01 09:22:50|1040.71|1029.91|1040.54|1029.74|1040.85|1030.05|1040.54|1029.74|3
1646126580000|2022-03-01 09:23:00|1040.62|1029.82|1040.62|1029.82|1040.62|1029.82|1040.62|1029.82|1
1646126590000|2022-03-01 09:23:10|1040.2|1029.4|1039.9|1029.1|1040.2|1029.4|1039.9|1029.1|3
1646126600000|2022-03-01 09:23:20|1040.3|1029.5|1040.3|1029.5|1040.3|1029.5|1040.3|1029.5|1
1646126610000|2022-03-01 09:23:30|1040.4|1029.6|1040.4|1029.6|1040.4|1029.6|1040.4|1029.6|1
1646126620000|2022-03-01 09:23:40|1039.9|1029.1|1039.9|1029.1|1039.9|1029.1|1039.9|1029.1|1
1646126630000|2022-03-01 09:23:50|1039.79|1028.99|1039.75|1028.95|1039.9|1029.1|1039.42|1028.62|6
1646126640000|2022-03-01 09:24:00|1039.83|1029.03|1039.39|1028.59|1039.9|1029.1|1039.1|1028.3|8
1646126650000|2022-03-01 09:24:10|1039.52|1028.72|1039.9|1029.1|1039.9|1029.1|1039.52|1028.72|3
1646126660000|2022-03-01 09:24:20|1039.68|1028.88|1040.15|1029.35|1040.15|1029.35|1039.59|1028.79|6
1646126670000|2022-03-01 09:24:30|1040.21|1029.41|1039.9|1029.1|1040.4|1029.6|1039.9|1029.1|6
1646126680000|2022-03-01 09:24:40|1040.32|1029.52|1040.4|1029.6|1040.4|1029.6|1040.32|1029.52|2
1646126690000|2022-03-01 09:24:50|1040.7|1029.9|1040.75|1029.95|1040.75|1029.95|1040.7|1029.9|2
1646126700000|2022-03-01 09:25:00|1040.67|1029.87|1040.62|1029.82|1040.67|1029.87|1040.62|1029.82|2
1646126710000|2022-03-01 09:25:10|1040.32|1029.52|1039.94|1029.14|1040.32|1029.52|1039.9|1029.1|5
1646126720000|2022-03-01 09:25:20|1039.9|1029.1|1039.1|1028.3|1039.9|1029.1|1039.1|1028.3|7
1646126740000|2022-03-01 09:25:40|1039.05|1028.25|1039.05|1028.25|1039.05|1028.25|1039.05|1028.25|1
1646126750000|2022-03-01 09:25:50|1039.3|1028.5|1038.82|1028.02|1039.35|1028.55|1038.82|1028.02|5
1646126760000|2022-03-01 09:26:00|1038.79|1027.99|1038.44|1027.64|1038.79|1027.99|1038.44|1027.64|3
1646126770000|2022-03-01 09:26:10|1038.2|1027.4|1038.2|1027.4|1038.2|1027.4|1038.2|1027.4|1
1646126790000|2022-03-01 09:26:30|1038|1027.2|1038|1027.2|1038|1027.2|1038|1027.2|1
1646126800000|2022-03-01 09:26:40|1038.29|1027.49|1038|1027.2|1038.29|1027.49|1038|1027.2|2
1646126810000|2022-03-01 09:26:50|1037.9|1027.1|1037.9|1027.1|1037.9|1027.1|1037.9|1027.1|1
1646126820000|2022-03-01 09:27:00|1037.85|1027.05|1037.9|1027.1|1037.9|1027.1|1037.8|1027|4
1646126830000|2022-03-01 09:27:10|1038.07|1027.27|1037.83|1027.03|1038.07|1027.27|1037.83|1027.03|3
1646126840000|2022-03-01 09:27:20|1037.9|1027.1|1037.9|1027.1|1037.9|1027.1|1037.9|1027.1|1
1646126850000|2022-03-01 09:27:30|1037.84|1027.04|1037.83|1027.03|1037.84|1027.04|1037.83|1027.03|2
1646126860000|2022-03-01 09:27:40|1037.85|1027.05|1037.83|1027.03|1037.85|1027.05|1037.83|1027.03|2
1646126880000|2022-03-01 09:28:00|1037.1|1026.3|1037.1|1026.3|1037.1|1026.3|1037.1|1026.3|1
1646126890000|2022-03-01 09:28:10|1037.5|1026.7|1037.83|1027.03|1037.83|1027.03|1037.5|1026.7|4
1646126900000|2022-03-01 09:28:20|1037.15|1026.35|1037.15|1026.35|1037.15|1026.35|1037.15|1026.35|1
1646126910000|2022-03-01 09:28:30|1036.95|1026.15|1036.95|1026.15|1036.95|1026.15|1036.95|1026.15|1
1646126930000|2022-03-01 09:28:50|1036.91|1026.11|1036.95|1026.15|1036.95|1026.15|1036.91|1026.11|2
1646126940000|2022-03-01 09:29:00|1036.91|1026.11|1036.95|1026.15|1036.95|1026.15|1036.91|1026.11|2
1646126970000|2022-03-01 09:29:30|1036.9|1026.1|1036.9|1026.1|1036.9|1026.1|1036.9|1026.1|1
1646126980000|2022-03-01 09:29:40|1036.15|1025.35|1036.9|1026.1|1036.9|1026.1|1036.15|1025.35|5
1646126990000|2022-03-01 09:29:50|1036.43|1025.63|1036.43|1025.63|1036.43|1025.63|1036.43|1025.63|1
1646127000000|2022-03-01 09:30:00|1036.4|1025.6|1036.15|1025.35|1036.4|1025.6|1036.15|1025.35|3
1646127020000|2022-03-01 09:30:20|1035.9|1025.1|1035.08|1024.28|1035.9|1025.1|1035.08|1024.28|7
1646127030000|2022-03-01 09:30:30|1034.95|1024.15|1032.9|1022.1|1034.95|1024.15|1032.9|1022.1|13
1646127060000|2022-03-01 09:31:00|1032.81|1022.01|1032.31|1021.51|1032.81|1022.01|1032.31|1021.51|3
1646127070000|2022-03-01 09:31:10|1032.2|1021.4|1031.89|1021.09|1032.2|1021.4|1031.72|1020.92|6
1646127080000|2022-03-01 09:31:20|1031.9|1021.1|1031.3|1020.5|1031.9|1021.1|1031.3|1020.5|3
1646127090000|2022-03-01 09:31:30|1031|1020.2|1031|1020.2|1031|1020.2|1031|1020.2|1
1646127100000|2022-03-01 09:31:40|1030.9|1020.1|1030.56|1019.76|1030.9|1020.1|1030.56|1019.76|2
1646127110000|2022-03-01 09:31:50|1030.36|1019.56|1029.36|1018.56|1030.36|1019.56|1029.36|1018.56|3
1646127120000|2022-03-01 09:32:00|1028.9|1018.1|1028.9|1018.1|1028.9|1018.1|1028.85|1018.05|3
1646127130000|2022-03-01 09:32:10|1029.36|1018.56|1029.86|1019.06|1029.86|1019.06|1029.36|1018.56|5
1646127140000|2022-03-01 09:32:20|1030.08|1019.28|1030.08|1019.28|1030.08|1019.28|1030.08|1019.28|1
1646127150000|2022-03-01 09:32:30|1029.86|1019.06|1029.86|1019.06|1029.9|1019.1|1029.86|1019.06|4
1646127160000|2022-03-01 09:32:40|1029.05|1018.25|1029.86|1019.06|1029.86|1019.06|1028.85|1018.05|8
1646127170000|2022-03-01 09:32:50|1029.88|1019.08|1029.86|1019.06|1030.1|1019.3|1029.86|1019.06|3
1646127180000|2022-03-01 09:33:00|1030.05|1019.25|1031.05|1020.25|1031.05|1020.25|1030.05|1019.25|7
1646127190000|2022-03-01 09:33:10|1031.55|1020.75|1031.71|1020.91|1032.24|1021.44|1031.55|1020.75|12
1646127200000|2022-03-01 09:33:20|1031.9|1021.1|1032.18|1021.38|1032.18|1021.38|1031.9|1021.1|3
1646127210000|2022-03-01 09:33:30|1032.22|1021.42|1032.61|1021.81|1032.61|1021.81|1032.22|1021.42|2
1646127230000|2022-03-01 09:33:50|1032.9|1022.1|1032.98|1022.18|1033.27|1022.47|1032.9|1022.1|4
1646127240000|2022-03-01 09:34:00|1033.27|1022.47|1033.27|1022.47|1033.6|1022.8|1032.98|1022.18|11
1646127250000|2022-03-01 09:34:10|1032.98|1022.18|1033.27|1022.47|1033.27|1022.47|1032.98|1022.18|2
1646127260000|2022-03-01 09:34:20|1033.48|1022.68|1033.9|1023.1|1033.9|1023.1|1033.27|1022.47|5
1646127270000|2022-03-01 09:34:30|1033.8|1023|1033.73|1022.93|1033.81|1023.01|1033.73|1022.93|4
1646127280000|2022-03-01 09:34:40|1033.5|1022.7|1033|1022.2|1033.5|1022.7|1033|1022.2|3
1646127290000|2022-03-01 09:34:50|1033.42|1022.62|1033.06|1022.26|1033.48|1022.68|1033.06|1022.26|3
1646127300000|2022-03-01 09:35:00|1033.48|1022.68|1033.48|1022.68|1033.56|1022.76|1033.48|1022.68|3
1646127320000|2022-03-01 09:35:20|1033.06|1022.26|1033.06|1022.26|1033.06|1022.26|1033.06|1022.26|1
1646127330000|2022-03-01 09:35:30|1033.48|1022.68|1033.47|1022.67|1033.48|1022.68|1033.47|1022.67|2
1646127340000|2022-03-01 09:35:40|1033.05|1022.25|1033.05|1022.25|1033.47|1022.67|1033.05|1022.25|3
1646127350000|2022-03-01 09:35:50|1033.34|1022.54|1033.05|1022.25|1033.34|1022.54|1033.05|1022.25|2
1646127360000|2022-03-01 09:36:00|1032.9|1022.1|1032.7|1021.9|1032.9|1022.1|1032.7|1021.9|3
1646127370000|2022-03-01 09:36:10|1032.2|1021.4|1032.2|1021.4|1032.2|1021.4|1032.2|1021.4|1
1646127380000|2022-03-01 09:36:20|1031.9|1021.1|1032.15|1021.35|1032.4|1021.6|1031.9|1021.1|4
1646127390000|2022-03-01 09:36:30|1031.9|1021.1|1031.9|1021.1|1031.9|1021.1|1031.9|1021.1|1
1646127400000|2022-03-01 09:36:40|1032.09|1021.29|1031.87|1021.07|1032.09|1021.29|1031.87|1021.07|2
1646127410000|2022-03-01 09:36:50|1032.09|1021.29|1031.9|1021.1|1032.64|1021.84|1031.9|1021.1|8
1646127430000|2022-03-01 09:37:10|1031.8|1021|1030.73|1019.93|1031.8|1021|1030.18|1019.38|6
1646127440000|2022-03-01 09:37:20|1030.23|1019.43|1029.9|1019.1|1030.23|1019.43|1029.9|1019.1|2
1646127450000|2022-03-01 09:37:30|1029.88|1019.08|1029.05|1018.25|1029.88|1019.08|1029.05|1018.25|5
1646127460000|2022-03-01 09:37:40|1029.36|1018.56|1029.65|1018.85|1029.69|1018.89|1029.19|1018.39|5
1646127480000|2022-03-01 09:38:00|1029.79|1018.99|1029.86|1019.06|1030.16|1019.36|1029.79|1018.99|9
1646127490000|2022-03-01 09:38:10|1029.88|1019.08|1029.55|1018.75|1029.88|1019.08|1029.15|1018.35|4
1646127500000|2022-03-01 09:38:20|1029.76|1018.96|1029.76|1018.96|1029.76|1018.96|1029.36|1018.56|5
1646127510000|2022-03-01 09:38:30|1029.36|1018.56|1029|1018.2|1029.36|1018.56|1029|1018.2|2
1646127520000|2022-03-01 09:38:40|1028.9|1018.1|1028.9|1018.1|1028.9|1018.1|1028.9|1018.1|1
1646127530000|2022-03-01 09:38:50|1028.84|1018.04|1028.9|1018.1|1028.9|1018.1|1028.84|1018.04|2
1646127540000|2022-03-01 09:39:00|1028.05|1017.25|1027.28|1016.48|1028.1|1017.3|1027.28|1016.48|5
1646127550000|2022-03-01 09:39:10|1027.01|1016.21|1027.37|1016.57|1027.69|1016.89|1026.97|1016.17|10
1646127560000|2022-03-01 09:39:20|1027.4|1016.6|1026.86|1016.06|1027.4|1016.6|1026.86|1016.06|3
1646127570000|2022-03-01 09:39:30|1026.85|1016.05|1024.9|1014.1|1026.86|1016.06|1024.9|1014.1|8
1646127580000|2022-03-01 09:39:40|1024.1|1013.3|1022.9|1012.1|1024.1|1013.3|1021.9|1011.1|14
1646127590000|2022-03-01 09:39:50|1022.84|1012.04|1022.9|1012.1|1022.9|1012.1|1022.7|1011.9|7
1646127600000|2022-03-01 09:40:00|1023.4|1012.6|1023.85|1013.05|1024.16|1013.36|1023.4|1012.6|10
1646127610000|2022-03-01 09:40:10|1024.1|1013.3|1024.01|1013.21|1024.55|1013.75|1023.9|1013.1|13
1646127620000|2022-03-01 09:40:20|1023.6|1012.8|1022.98|1012.18|1023.64|1012.84|1022.98|1012.18|5
1646127630000|2022-03-01 09:40:30|1022.9|1012.1|1022.9|1012.1|1022.9|1012.1|1022.69|1011.89|3
1646127640000|2022-03-01 09:40:40|1022.94|1012.14|1022.95|1012.15|1022.95|1012.15|1022.9|1012.1|4
1646127650000|2022-03-01 09:40:50|1023.05|1012.25|1022.9|1012.1|1023.05|1012.25|1022.9|1012.1|3
1646127660000|2022-03-01 09:41:00|1022.98|1012.18|1023.05|1012.25|1023.05|1012.25|1022.98|1012.18|2
1646127670000|2022-03-01 09:41:10|1023.15|1012.35|1023.9|1013.1|1023.96|1013.16|1023.15|1012.35|6
1646127690000|2022-03-01 09:41:30|1023.84|1013.04|1023.65|1012.85|1023.84|1013.04|1023.57|1012.77|4
1646127700000|2022-03-01 09:41:40|1023.85|1013.05|1023.75|1012.95|1023.85|1013.05|1023.75|1012.95|2
1646127710000|2022-03-01 09:41:50|1023.9|1013.1|1023.96|1013.16|1023.96|1013.16|1023.85|1013.05|4
1646127720000|2022-03-01 09:42:00|1024|1013.2|1024|1013.2|1024|1013.2|1024|1013.2|1
1646127730000|2022-03-01 09:42:10|1024.1|1013.3|1024.65|1013.85|1024.65|1013.85|1024|1013.2|3
1646127740000|2022-03-01 09:42:20|1024.74|1013.94|1024.9|1014.1|1024.9|1014.1|1024.62|1013.82|4
1646127750000|2022-03-01 09:42:30|1024.94|1014.14|1024.94|1014.14|1024.94|1014.14|1024.94|1014.14|1
1646127760000|2022-03-01 09:42:40|1024.9|1014.1|1024.9|1014.1|1024.9|1014.1|1024.75|1013.95|3
1646127780000|2022-03-01 09:43:00|1025.18|1014.38|1025.18|1014.38|1025.18|1014.38|1025.18|1014.38|1
1646127800000|2022-03-01 09:43:20|1025.2|1014.4|1025.2|1014.4|1025.2|1014.4|1025.2|1014.4|1
1646127810000|2022-03-01 09:43:30|1025.68|1014.88|1025.75|1014.95|1025.75|1014.95|1025.68|1014.88|2
1646127820000|2022-03-01 09:43:40|1025.9|1015.1|1026.77|1015.97|1026.84|1016.04|1025.9|1015.1|7
1646127830000|2022-03-01 09:43:50|1026.84|1016.04|1026.85|1016.05|1026.85|1016.05|1026.58|1015.78|6
1646127840000|2022-03-01 09:44:00|1026.9|1016.1|1026.79|1015.99|1026.9|1016.1|1026.79|1015.99|2
1646127850000|2022-03-01 09:44:10|1026.9|1016.1|1026.88|1016.08|1026.9|1016.1|1026.77|1015.97|4
1646127860000|2022-03-01 09:44:20|1026.89|1016.09|1027.25|1016.45|1027.25|1016.45|1026.89|1016.09|2
1646127870000|2022-03-01 09:44:30|1027.3|1016.5|1027.3|1016.5|1027.3|1016.5|1027.3|1016.5|1
1646127900000|2022-03-01 09:45:00|1027.1|1016.3|1027.1|1016.3|1027.1|1016.3|1027.1|1016.3|1
1646127910000|2022-03-01 09:45:10|1027.05|1016.25|1027.3|1016.5|1027.3|1016.5|1027.05|1016.25|2
1646127920000|2022-03-01 09:45:20|1027.05|1016.25|1027.12|1016.32|1027.12|1016.32|1027.05|1016.25|2
1646127930000|2022-03-01 09:45:30|1027|1016.2|1027.3|1016.5|1027.3|1016.5|1027|1016.2|2
1646127940000|2022-03-01 09:45:40|1027.25|1016.45|1027.3|1016.5|1027.3|1016.5|1027.25|1016.45|2
1646127970000|2022-03-01 09:46:10|1027.35|1016.55|1027.88|1017.08|1027.9|1017.1|1027.3|1016.5|5
1646127980000|2022-03-01 09:46:20|1028.15|1017.35|1028.2|1017.4|1028.22|1017.42|1028.09|1017.29|6
1646128000000|2022-03-01 09:46:40|1028.22|1017.42|1028.28|1017.48|1028.28|1017.48|1028.15|1017.35|4
1646128010000|2022-03-01 09:46:50|1028.26|1017.46|1028.28|1017.48|1028.28|1017.48|1028.01|1017.21|6
1646128020000|2022-03-01 09:47:00|1028.1|1017.3|1028.32|1017.52|1028.32|1017.52|1028.1|1017.3|7
1646128030000|2022-03-01 09:47:10|1028.05|1017.25|1028.05|1017.25|1028.05|1017.25|1028.05|1017.25|1
1646128040000|2022-03-01 09:47:20|1028.1|1017.3|1028.31|1017.51|1028.31|1017.51|1028.1|1017.3|2
1646128050000|2022-03-01 09:47:30|1028.33|1017.53|1028.35|1017.55|1028.35|1017.55|1028.32|1017.52|3
1646128060000|2022-03-01 09:47:40|1028.36|1017.56|1029.35|1018.55|1029.35|1018.55|1028.36|1017.56|9
1646128070000|2022-03-01 09:47:50|1029.64|1018.84|1029.96|1019.16|1029.99|1019.19|1029.64|1018.84|5
1646128080000|2022-03-01 09:48:00|1030.07|1019.27|1030.34|1019.54|1030.34|1019.54|1029.9|1019.1|12
1646128090000|2022-03-01 09:48:10|1030.23|1019.43|1029.9|1019.1|1030.34|1019.54|1029.9|1019.1|4
1646128100000|2022-03-01 09:48:20|1029.76|1018.96|1029.9|1019.1|1029.9|1019.1|1029.76|1018.96|2
1646128110000|2022-03-01 09:48:30|1030.01|1019.21|1029.9|1019.1|1030.11|1019.31|1029.9|1019.1|4
1646128120000|2022-03-01 09:48:40|1029.82|1019.02|1029.82|1019.02|1029.82|1019.02|1029.82|1019.02|1
1646128130000|2022-03-01 09:48:50|1029.9|1019.1|1029.9|1019.1|1029.9|1019.1|1029.8|1019|3
1646128140000|2022-03-01 09:49:00|1029.85|1019.05|1029.8|1019|1029.85|1019.05|1029.75|1018.95|3
1646128160000|2022-03-01 09:49:20|1029.56|1018.76|1029.65|1018.85|1029.65|1018.85|1029.56|1018.76|2
1646128180000|2022-03-01 09:49:40|1029.4|1018.6|1029.43|1018.63|1029.43|1018.63|1029.01|1018.21|5
1646128190000|2022-03-01 09:49:50|1029.25|1018.45|1029.25|1018.45|1029.25|1018.45|1029.25|1018.45|1
1646128200000|2022-03-01 09:50:00|1029.6|1018.8|1029.8|1019|1029.8|1019|1029.6|1018.8|2
1646128210000|2022-03-01 09:50:10|1029.68|1018.88|1029.9|1019.1|1030.07|1019.27|1029.68|1018.88|7
1646128220000|2022-03-01 09:50:20|1030.1|1019.3|1030.2|1019.4|1030.44|1019.64|1030.1|1019.3|3
1646128230000|2022-03-01 09:50:30|1030.4|1019.6|1030.14|1019.34|1030.4|1019.6|1030.14|1019.34|3
1646128240000|2022-03-01 09:50:40|1029.9|1019.1|1029.9|1019.1|1029.9|1019.1|1029.9|1019.1|1
1646128260000|2022-03-01 09:51:00|1029.4|1018.6|1028.89|1018.09|1029.4|1018.6|1028.89|1018.09|3
1646128270000|2022-03-01 09:51:10|1028.6|1017.8|1028.6|1017.8|1028.6|1017.8|1028.6|1017.8|1
1646128280000|2022-03-01 09:51:20|1028.65|1017.85|1028.65|1017.85|1028.65|1017.85|1028.65|1017.85|1
1646128290000|2022-03-01 09:51:30|1028.77|1017.97|1027.99|1017.19|1028.77|1017.97|1027.99|1017.19|3
1646128300000|2022-03-01 09:51:40|1027.95|1017.15|1028.12|1017.32|1028.44|1017.64|1027.9|1017.1|5
1646128310000|2022-03-01 09:51:50|1027.9|1017.1|1028.15|1017.35|1028.15|1017.35|1027.9|1017.1|7
1646128320000|2022-03-01 09:52:00|1027.9|1017.1|1027.54|1016.74|1027.9|1017.1|1027.54|1016.74|3
1646128330000|2022-03-01 09:52:10|1027.65|1016.85|1027.97|1017.17|1027.97|1017.17|1027.62|1016.82|4
1646128340000|2022-03-01 09:52:20|1028.2|1017.4|1028.02|1017.22|1028.2|1017.4|1028|1017.2|5
1646128360000|2022-03-01 09:52:40|1027.95|1017.15|1027.95|1017.15|1027.95|1017.15|1027.95|1017.15|1
1646128380000|2022-03-01 09:53:00|1028.02|1017.22|1028.02|1017.22|1028.02|1017.22|1028.02|1017.22|1
1646128390000|2022-03-01 09:53:10|1028.23|1017.43|1028.85|1018.05|1028.85|1018.05|1028.23|1017.43|4
1646128400000|2022-03-01 09:53:20|1028.9|1018.1|1028.9|1018.1|1028.9|1018.1|1028.9|1018.1|1
1646128410000|2022-03-01 09:53:30|1029|1018.2|1028.9|1018.1|1029|1018.2|1028.9|1018.1|2
1646128440000|2022-03-01 09:54:00|1029.08|1018.28|1029.08|1018.28|1029.08|1018.28|1029.08|1018.28|1
1646128450000|2022-03-01 09:54:10|1028.9|1018.1|1029.15|1018.35|1029.15|1018.35|1028.9|1018.1|3
1646128460000|2022-03-01 09:54:20|1029.06|1018.26|1029.99|1019.19|1029.99|1019.19|1029.06|1018.26|5
1646128470000|2022-03-01 09:54:30|1029.9|1019.1|1029.9|1019.1|1029.9|1019.1|1029.9|1019.1|1
1646128480000|2022-03-01 09:54:40|1029.87|1019.07|1029.95|1019.15|1029.95|1019.15|1029.87|1019.07|3
1646128490000|2022-03-01 09:54:50|1029.9|1019.1|1029.9|1019.1|1029.9|1019.1|1029.9|1019.1|1
1646128500000|2022-03-01 09:55:00|1029.76|1018.96|1027.9|1017.1|1029.76|1018.96|1027.9|1017.1|5
1646128510000|2022-03-01 09:55:10|1027.6|1016.8|1027.9|1017.1|1027.9|1017.1|1027.6|1016.8|2
1646128520000|2022-03-01 09:55:20|1027.8|1017|1027.9|1017.1|1027.9|1017.1|1027.8|1017|5
1646128540000|2022-03-01 09:55:40|1027.66|1016.86|1027.66|1016.86|1027.66|1016.86|1027.65|1016.85|3
1646128550000|2022-03-01 09:55:50|1027.5|1016.7|1027.66|1016.86|1027.66|1016.86|1027.42|1016.62|5
1646128560000|2022-03-01 09:56:00|1027.85|1017.05|1027.85|1017.05|1027.85|1017.05|1027.85|1017.05|1
1646128570000|2022-03-01 09:56:10|1027.79|1016.99|1026.95|1016.15|1027.79|1016.99|1026.95|1016.15|3
1646128580000|2022-03-01 09:56:20|1027.17|1016.37|1027.27|1016.47|1027.49|1016.69|1027.17|1016.37|5
1646128600000|2022-03-01 09:56:40|1027.49|1016.69|1027.4|1016.6|1027.49|1016.69|1027.37|1016.57|3
1646128610000|2022-03-01 09:56:50|1027.37|1016.57|1027.37|1016.57|1027.37|1016.57|1027.37|1016.57|1
1646128620000|2022-03-01 09:57:00|1027.55|1016.75|1026.9|1016.1|1027.55|1016.75|1026.9|1016.1|3
1646128640000|2022-03-01 09:57:20|1026.87|1016.07|1026.84|1016.04|1026.87|1016.07|1026.74|1015.94|4
1646128650000|2022-03-01 09:57:30|1026.34|1015.54|1026.59|1015.79|1026.84|1016.04|1026.34|1015.54|5
1646128660000|2022-03-01 09:57:40|1026.66|1015.86|1026.84|1016.04|1026.84|1016.04|1026.66|1015.86|3
1646128670000|2022-03-01 09:57:50|1026.95|1016.15|1027|1016.2|1027|1016.2|1026.95|1016.15|2
1646128680000|2022-03-01 09:58:00|1027.15|1016.35|1027.6|1016.8|1027.6|1016.8|1027.15|1016.35|4
1646128690000|2022-03-01 09:58:10|1027.71|1016.91|1028.28|1017.48|1028.65|1017.85|1027.71|1016.91|5
1646128700000|2022-03-01 09:58:20|1027.9|1017.1|1028.28|1017.48|1028.28|1017.48|1027.9|1017.1|2
1646128710000|2022-03-01 09:58:30|1028.22|1017.42|1027.64|1016.84|1028.22|1017.42|1027.57|1016.77|9
1646128720000|2022-03-01 09:58:40|1027.72|1016.92|1027.74|1016.94|1027.74|1016.94|1027.69|1016.89|3
1646128730000|2022-03-01 09:58:50|1027|1016.2|1027|1016.2|1027|1016.2|1027|1016.2|1
1646128740000|2022-03-01 09:59:00|1026.9|1016.1|1026.9|1016.1|1026.9|1016.1|1026.9|1016.1|1
1646128750000|2022-03-01 09:59:10|1026.34|1015.54|1026.9|1016.1|1026.9|1016.1|1026.34|1015.54|3
1646128760000|2022-03-01 09:59:20|1027.03|1016.23|1027.22|1016.42|1027.22|1016.42|1027.03|1016.23|2
1646128780000|2022-03-01 09:59:40|1027.7|1016.9|1027.7|1016.9|1027.7|1016.9|1027.7|1016.9|1
1646128790000|2022-03-01 09:59:50|1027.74|1016.94|1027.75|1016.95|1027.75|1016.95|1027.74|1016.94|2
1646128800000|2022-03-01 10:00:00|1027.46|1016.66|1026.9|1016.1|1027.46|1016.66|1026.74|1015.94|4
1646128810000|2022-03-01 10:00:10|1026|1015.2|1025.68|1014.88|1026|1015.2|1025.68|1014.88|6
1646128820000|2022-03-01 10:00:20|1025.84|1015.04|1026.44|1015.64|1026.58|1015.78|1025.65|1014.85|11
1646128830000|2022-03-01 10:00:30|1026.7|1015.9|1026.9|1016.1|1026.9|1016.1|1026.54|1015.74|6
1646128840000|2022-03-01 10:00:40|1027.09|1016.29|1028.02|1017.22|1028.02|1017.22|1027.09|1016.29|8
1646128850000|2022-03-01 10:00:50|1027.9|1017.1|1027.9|1017.1|1028.02|1017.22|1027.78|1016.98|6
1646128880000|2022-03-01 10:01:20|1028.04|1017.24|1028.72|1017.92|1028.72|1017.92|1028.04|1017.24|4
1646128890000|2022-03-01 10:01:30|1028.67|1017.87|1028.83|1018.03|1028.83|1018.03|1028.4|1017.6|5
1646128920000|2022-03-01 10:02:00|1028.9|1018.1|1028.54|1017.74|1028.9|1018.1|1028.54|1017.74|5
1646128940000|2022-03-01 10:02:20|1028.9|1018.1|1028.9|1018.1|1028.96|1018.16|1028.9|1018.1|3
1646129010000|2022-03-01 10:03:30|1028.93|1018.13|1028.9|1018.1|1028.93|1018.13|1028.9|1018.1|2
1646129030000|2022-03-01 10:03:50|1029.06|1018.26|1029.06|1018.26|1029.06|1018.26|1029.06|1018.26|1
1646129040000|2022-03-01 10:04:00|1028.9|1018.1|1028.9|1018.1|1028.9|1018.1|1028.9|1018.1|1
1646129050000|2022-03-01 10:04:10|1028.15|1017.35|1028.15|1017.35|1028.15|1017.35|1028.15|1017.35|1
1646129080000|2022-03-01 10:04:40|1028.35|1017.55|1028.35|1017.55|1028.35|1017.55|1028.35|1017.55|1
1646129090000|2022-03-01 10:04:50|1028.65|1017.85|1028.8|1018|1028.8|1018|1028.65|1017.85|2
1646129100000|2022-03-01 10:05:00|1028.84|1018.04|1028.4|1017.6|1028.84|1018.04|1028.4|1017.6|4
1646129110000|2022-03-01 10:05:10|1028.65|1017.85|1028.65|1017.85|1028.65|1017.85|1028.65|1017.85|1
1646129120000|2022-03-01 10:05:20|1028.4|1017.6|1028.2|1017.4|1028.7|1017.9|1028.2|1017.4|3
1646129130000|2022-03-01 10:05:30|1028.58|1017.78|1028.4|1017.6|1028.78|1017.98|1028.4|1017.6|6
1646129160000|2022-03-01 10:06:00|1027.59|1016.79|1026.9|1016.1|1027.59|1016.79|1026.9|1016.1|3
1646129170000|2022-03-01 10:06:10|1026.84|1016.04|1026.66|1015.86|1026.84|1016.04|1026.56|1015.76|8
1646129180000|2022-03-01 10:06:20|1026.26|1015.46|1026.56|1015.76|1026.64|1015.84|1025.9|1015.1|5
1646129190000|2022-03-01 10:06:30|1026.65|1015.85|1026.65|1015.85|1026.65|1015.85|1026.65|1015.85|1
1646129200000|2022-03-01 10:06:40|1026.77|1015.97|1027.11|1016.31|1027.11|1016.31|1026.73|1015.93|5
1646129220000|2022-03-01 10:07:00|1027.1|1016.3|1026.9|1016.1|1027.1|1016.3|1026.9|1016.1|2
1646129230000|2022-03-01 10:07:10|1026.86|1016.06|1026.25|1015.45|1026.86|1016.06|1026.25|1015.45|3
1646129240000|2022-03-01 10:07:20|1026|1015.2|1025.9|1015.1|1026|1015.2|1025.9|1015.1|2
1646129260000|2022-03-01 10:07:40|1025.83|1015.03|1025.8|1015|1025.83|1015.03|1025.75|1014.95|3
1646129270000|2022-03-01 10:07:50|1025.9|1015.1|1025.82|1015.02|1025.9|1015.1|1025.69|1014.89|3
1646129280000|2022-03-01 10:08:00|1025.56|1014.76|1024.74|1013.94|1025.9|1015.1|1024.74|1013.94|8
1646129290000|2022-03-01 10:08:10|1024.54|1013.74|1021.81|1011.01|1024.54|1013.74|1021.78|1010.98|13
1646129300000|2022-03-01 10:08:20|1021.66|1010.86|1021.81|1011.01|1021.81|1011.01|1021.66|1010.86|2
1646129310000|2022-03-01 10:08:30|1021.9|1011.1|1020.9|1010.1|1021.9|1011.1|1020.9|1010.1|4
1646129320000|2022-03-01 10:08:40|1020.4|1009.6|1019.9|1009.1|1020.9|1010.1|1019.9|1009.1|11
1646129330000|2022-03-01 10:08:50|1019.91|1009.11|1018.15|1007.35|1019.91|1009.11|1018.15|1007.35|15
1646129340000|2022-03-01 10:09:00|1017.9|1007.1|1017.75|1006.95|1017.9|1007.1|1017.45|1006.65|7
1646129350000|2022-03-01 10:09:10|1017.4|1006.6|1014.11|1003.31|1017.4|1006.6|1013.9|1003.1|18
1646129360000|2022-03-01 10:09:20|1014.36|1003.56|1013.4|1002.6|1014.5|1003.7|1013.4|1002.6|8
1646129370000|2022-03-01 10:09:30|1013.71|1002.91|1014.11|1003.31|1014.66|1003.86|1013.62|1002.82|10
1646129380000|2022-03-01 10:09:40|1013.9|1003.1|1011.9|1001.1|1013.9|1003.1|1011.9|1001.1|12
1646129390000|2022-03-01 10:09:50|1011.8|1001|1009.5|998.7|1011.8|1001|1009|998.2|13
1646129400000|2022-03-01 10:10:00|1009.25|998.45|1011.55|1000.75|1011.55|1000.75|1009.25|998.45|15
1646129410000|2022-03-01 10:10:10|1011.77|1000.97|1011.71|1000.91|1012.45|1001.65|1011.05|1000.25|15
1646129420000|2022-03-01 10:10:20|1011.67|1000.87|1010.9|1000.1|1012.09|1001.29|1010.9|1000.1|10
1646129430000|2022-03-01 10:10:30|1011.12|1000.32|1011.9|1001.1|1011.9|1001.1|1011.12|1000.32|7
1646129440000|2022-03-01 10:10:40|1011.7|1000.9|1011.05|1000.25|1011.79|1000.99|1011.05|1000.25|10
1646129450000|2022-03-01 10:10:50|1010.9|1000.1|1009.6|998.8|1010.9|1000.1|1009.6|998.8|6
1646129460000|2022-03-01 10:11:00|1009.9|999.1|1009.9|999.1|1010|999.2|1009.9|999.1|3
1646129470000|2022-03-01 10:11:10|1010.15|999.35|1012.56|1001.76|1012.6|1001.8|1010.15|999.35|14
1646129480000|2022-03-01 10:11:20|1012.47|1001.67|1012.33|1001.53|1012.54|1001.74|1011.9|1001.1|8
1646129490000|2022-03-01 10:11:30|1012.54|1001.74|1013.04|1002.24|1013.35|1002.55|1012.54|1001.74|7
1646129500000|2022-03-01 10:11:40|1012.85|1002.05|1012.9|1002.1|1013.4|1002.6|1012.85|1002.05|14
1646129510000|2022-03-01 10:11:50|1013.12|1002.32|1013.75|1002.95|1013.75|1002.95|1013.12|1002.32|7
1646129520000|2022-03-01 10:12:00|1013.9|1003.1|1013.8|1003|1013.9|1003.1|1013.8|1003|3
1646129530000|2022-03-01 10:12:10|1013.85|1003.05|1014.12|1003.32|1014.4|1003.6|1013.85|1003.05|4
1646129540000|2022-03-01 10:12:20|1013.9|1003.1|1015.6|1004.8|1015.6|1004.8|1013.9|1003.1|10
1646129550000|2022-03-01 10:12:30|1015.85|1005.05|1015.9|1005.1|1016.15|1005.35|1015.85|1005.05|3
1646129560000|2022-03-01 10:12:40|1015.94|1005.14|1015.94|1005.14|1015.94|1005.14|1015.94|1005.14|1
1646129570000|2022-03-01 10:12:50|1016.19|1005.39|1015.55|1004.75|1016.19|1005.39|1015.35|1004.55|6
1646129580000|2022-03-01 10:13:00|1015.26|1004.46|1014.9|1004.1|1015.26|1004.46|1014.9|1004.1|3
1646129590000|2022-03-01 10:13:10|1015.12|1004.32|1015.65|1004.85|1015.65|1004.85|1015.12|1004.32|3
1646129600000|2022-03-01 10:13:20|1015.9|1005.1|1015.9|1005.1|1015.9|1005.1|1015.9|1005.1|1
1646129610000|2022-03-01 10:13:30|1016.1|1005.3|1018.9|1008.1|1018.9|1008.1|1016.1|1005.3|18
1646129620000|2022-03-01 10:13:40|1018.95|1008.15|1019.85|1009.05|1019.85|1009.05|1018.95|1008.15|7
1646129630000|2022-03-01 10:13:50|1020.1|1009.3|1020.72|1009.92|1020.72|1009.92|1019.9|1009.1|9
1646129640000|2022-03-01 10:14:00|1020.73|1009.93|1020.82|1010.02|1020.9|1010.1|1020.4|1009.6|11
1646129650000|2022-03-01 10:14:10|1020.67|1009.87|1021.4|1010.6|1021.65|1010.85|1020.67|1009.87|8
1646129660000|2022-03-01 10:14:20|1021.32|1010.52|1020.9|1010.1|1021.57|1010.77|1020.9|1010.1|4
1646129670000|2022-03-01 10:14:30|1021.15|1010.35|1021.57|1010.77|1021.57|1010.77|1020.9|1010.1|4
1646129680000|2022-03-01 10:14:40|1021.3|1010.5|1021.25|1010.45|1021.3|1010.5|1021.25|1010.45|2
1646129690000|2022-03-01 10:14:50|1021.57|1010.77|1021.22|1010.42|1021.72|1010.92|1021.22|1010.42|6
1646129700000|2022-03-01 10:15:00|1020.9|1010.1|1020.9|1010.1|1020.9|1010.1|1020.9|1010.1|1
1646129710000|2022-03-01 10:15:10|1020.8|1010|1020.8|1010|1020.8|1010|1020.4|1009.6|5
1646129720000|2022-03-01 10:15:20|1020.4|1009.6|1019.9|1009.1|1020.4|1009.6|1019.79|1008.99|7
1646129730000|2022-03-01 10:15:30|1019.95|1009.15|1020.92|1010.12|1021.25|1010.45|1019.95|1009.15|11
1646129740000|2022-03-01 10:15:40|1021.3|1010.5|1022.87|1012.07|1022.87|1012.07|1021.3|1010.5|11
1646129750000|2022-03-01 10:15:50|1022.98|1012.18|1021.78|1010.98|1023.01|1012.21|1021.78|1010.98|13
1646129760000|2022-03-01 10:16:00|1021.23|1010.43|1019.9|1009.1|1021.23|1010.43|1019.9|1009.1|9
1646129770000|2022-03-01 10:16:10|1019.85|1009.05|1019.85|1009.05|1019.85|1009.05|1019.85|1009.05|1
1646129780000|2022-03-01 10:16:20|1020.14|1009.34|1019.85|1009.05|1020.62|1009.82|1019.82|1009.02|8
1646129790000|2022-03-01 10:16:30|1020.06|1009.26|1019.9|1009.1|1020.26|1009.46|1019.9|1009.1|11
1646129800000|2022-03-01 10:16:40|1019.82|1009.02|1019.85|1009.05|1019.85|1009.05|1019.82|1009.02|2
1646129810000|2022-03-01 10:16:50|1020.13|1009.33|1020.6|1009.8|1020.6|1009.8|1019.88|1009.08|5
1646129820000|2022-03-01 10:17:00|1020.5|1009.7|1020.65|1009.85|1020.65|1009.85|1020.42|1009.62|5
1646129830000|2022-03-01 10:17:10|1020.74|1009.94|1020.85|1010.05|1020.85|1010.05|1020.74|1009.94|2
1646129840000|2022-03-01 10:17:20|1020.49|1009.69|1020.24|1009.44|1020.49|1009.69|1019.99|1009.19|7
1646129850000|2022-03-01 10:17:30|1020.25|1009.45|1020.49|1009.69|1020.49|1009.69|1020.24|1009.44|3
1646129860000|2022-03-01 10:17:40|1020.6|1009.8|1020.74|1009.94|1020.74|1009.94|1020.6|1009.8|2
1646129870000|2022-03-01 10:17:50|1020.84|1010.04|1021.81|1011.01|1021.81|1011.01|1020.74|1009.94|12
1646129890000|2022-03-01 10:18:10|1022.07|1011.27|1022.21|1011.41|1022.21|1011.41|1021.9|1011.1|6
1646129900000|2022-03-01 10:18:20|1022.37|1011.57|1022.9|1012.1|1022.9|1012.1|1022.37|1011.57|4
1646129910000|2022-03-01 10:18:30|1022.86|1012.06|1022.86|1012.06|1022.9|1012.1|1022.86|1012.06|3
1646129920000|2022-03-01 10:18:40|1022.74|1011.94|1022.8|1012|1022.8|1012|1022.74|1011.94|2
1646129930000|2022-03-01 10:18:50|1022.86|1012.06|1022.9|1012.1|1022.9|1012.1|1022.6|1011.8|4
1646129940000|2022-03-01 10:19:00|1022.82|1012.02|1022.9|1012.1|1022.9|1012.1|1022.82|1012.02|2
1646129950000|2022-03-01 10:19:10|1022.82|1012.02|1022.72|1011.92|1022.9|1012.1|1022.72|1011.92|5
1646129960000|2022-03-01 10:19:20|1022.9|1012.1|1022.9|1012.1|1022.9|1012.1|1022.9|1012.1|1
1646129970000|2022-03-01 10:19:30|1023.4|1012.6|1022.9|1012.1|1023.4|1012.6|1022.79|1011.99|4
1646129980000|2022-03-01 10:19:40|1022.57|1011.77|1021.9|1011.1|1022.57|1011.77|1021.9|1011.1|3
1646129990000|2022-03-01 10:19:50|1021.55|1010.75|1020.81|1010.01|1021.55|1010.75|1020.58|1009.78|15
1646130000000|2022-03-01 10:20:00|1020.8|1010|1021.15|1010.35|1021.15|1010.35|1020.8|1010|10
1646130010000|2022-03-01 10:20:10|1021.75|1010.95|1022.82|1012.02|1023.02|1012.22|1021.5|1010.7|18
1646130020000|2022-03-01 10:20:20|1022.72|1011.92|1022.85|1012.05|1022.94|1012.14|1022.72|1011.92|8
1646130030000|2022-03-01 10:20:30|1022.56|1011.76|1022.71|1011.91|1022.79|1011.99|1022.4|1011.6|8
1646130040000|2022-03-01 10:20:40|1022.62|1011.82|1022.79|1011.99|1022.85|1012.05|1022.62|1011.82|3
1646130050000|2022-03-01 10:20:50|1022.85|1012.05|1022.63|1011.83|1022.85|1012.05|1022.21|1011.41|4
1646130060000|2022-03-01 10:21:00|1022.29|1011.49|1022|1011.2|1022.29|1011.49|1022|1011.2|2
1646130070000|2022-03-01 10:21:10|1021.9|1011.1|1021.25|1010.45|1021.9|1011.1|1021.25|1010.45|2
1646130080000|2022-03-01 10:21:20|1021.67|1010.87|1022.09|1011.29|1022.09|1011.29|1021.67|1010.87|4
1646130090000|2022-03-01 10:21:30|1021.9|1011.1|1021.9|1011.1|1022.09|1011.29|1021.9|1011.1|3
1646130100000|2022-03-01 10:21:40|1022.09|1011.29|1022.09|1011.29|1022.09|1011.29|1022.09|1011.29|1
1646130110000|2022-03-01 10:21:50|1022.4|1011.6|1022.43|1011.63|1022.43|1011.63|1021.9|1011.1|5
1646130120000|2022-03-01 10:22:00|1022.85|1012.05|1022.55|1011.75|1022.85|1012.05|1022.4|1011.6|3
1646130140000|2022-03-01 10:22:20|1022.4|1011.6|1021.83|1011.03|1022.5|1011.7|1021.83|1011.03|6
1646130150000|2022-03-01 10:22:30|1021.9|1011.1|1022.44|1011.64|1022.6|1011.8|1021.75|1010.95|7
1646130160000|2022-03-01 10:22:40|1022.54|1011.74|1022.75|1011.95|1022.8|1012|1022.54|1011.74|6
1646130170000|2022-03-01 10:22:50|1022.9|1012.1|1022.72|1011.92|1022.9|1012.1|1022.72|1011.92|3
1646130180000|2022-03-01 10:23:00|1022.9|1012.1|1022.65|1011.85|1022.9|1012.1|1022.63|1011.83|5
1646130190000|2022-03-01 10:23:10|1022.25|1011.45|1022.46|1011.66|1022.46|1011.66|1022.06|1011.26|5
1646130200000|2022-03-01 10:23:20|1022.06|1011.26|1021.9|1011.1|1022.06|1011.26|1021.9|1011.1|3
1646130210000|2022-03-01 10:23:30|1022.3|1011.5|1022.55|1011.75|1022.55|1011.75|1022.3|1011.5|4
1646130220000|2022-03-01 10:23:40|1022.7|1011.9|1022.9|1012.1|1023.05|1012.25|1022.7|1011.9|5
1646130240000|2022-03-01 10:24:00|1023.2|1012.4|1023.74|1012.94|1023.74|1012.94|1022.9|1012.1|7
1646130250000|2022-03-01 10:24:10|1023.75|1012.95|1023.67|1012.87|1023.75|1012.95|1023.67|1012.87|2
1646130260000|2022-03-01 10:24:20|1023.85|1013.05|1024.1|1013.3|1024.12|1013.32|1023.85|1013.05|7
1646130270000|2022-03-01 10:24:30|1024.12|1013.32|1023.9|1013.1|1024.12|1013.32|1023.78|1012.98|6
1646130280000|2022-03-01 10:24:40|1023.85|1013.05|1023.85|1013.05|1023.85|1013.05|1023.85|1013.05|1
1646130290000|2022-03-01 10:24:50|1023.67|1012.87|1023.73|1012.93|1023.8|1013|1023.67|1012.87|4
1646130310000|2022-03-01 10:25:10|1023.4|1012.6|1023.71|1012.91|1023.71|1012.91|1023.27|1012.47|10
1646130320000|2022-03-01 10:25:20|1023.75|1012.95|1024.09|1013.29|1024.15|1013.35|1023.75|1012.95|6
1646130340000|2022-03-01 10:25:40|1023.9|1013.1|1023.9|1013.1|1023.9|1013.1|1023.9|1013.1|1
1646130350000|2022-03-01 10:25:50|1024.1|1013.3|1024.08|1013.28|1024.58|1013.78|1024.07|1013.27|10
1646130360000|2022-03-01 10:26:00|1024.1|1013.3|1023.56|1012.76|1024.1|1013.3|1023.56|1012.76|7
1646130370000|2022-03-01 10:26:10|1022.9|1012.1|1022.9|1012.1|1022.9|1012.1|1022.9|1012.1|1
1646130380000|2022-03-01 10:26:20|1022.85|1012.05|1022.83|1012.03|1022.85|1012.05|1022.83|1012.03|2
1646130390000|2022-03-01 10:26:30|1022.62|1011.82|1022.62|1011.82|1022.73|1011.93|1022.1|1011.3|10
1646130400000|2022-03-01 10:26:40|1022.2|1011.4|1022.81|1012.01|1022.81|1012.01|1022.2|1011.4|5
1646130410000|2022-03-01 10:26:50|1022.61|1011.81|1022.84|1012.04|1022.84|1012.04|1022.61|1011.81|6
1646130420000|2022-03-01 10:27:00|1022.49|1011.69|1021.9|1011.1|1022.49|1011.69|1021.9|1011.1|3
1646130430000|2022-03-01 10:27:10|1022.3|1011.5|1021.9|1011.1|1022.3|1011.5|1021.9|1011.1|4
1646130440000|2022-03-01 10:27:20|1021.79|1010.99|1021.79|1010.99|1021.79|1010.99|1021.79|1010.99|1
1646130450000|2022-03-01 10:27:30|1021.73|1010.93|1021.9|1011.1|1022.12|1011.32|1021.64|1010.84|8
1646130460000|2022-03-01 10:27:40|1021.85|1011.05|1021.9|1011.1|1021.9|1011.1|1021.85|1011.05|2
1646130470000|2022-03-01 10:27:50|1021.85|1011.05|1021.9|1011.1|1022.2|1011.4|1021.85|1011.05|6
1646130480000|2022-03-01 10:28:00|1021.85|1011.05|1021.71|1010.91|1021.9|1011.1|1021.71|1010.91|7
1646130490000|2022-03-01 10:28:10|1020.9|1010.1|1020.85|1010.05|1020.9|1010.1|1020.85|1010.05|2
1646130500000|2022-03-01 10:28:20|1020.8|1010|1020.78|1009.98|1020.8|1010|1020.53|1009.73|4
1646130510000|2022-03-01 10:28:30|1020.67|1009.87|1020.44|1009.64|1020.67|1009.87|1020.03|1009.23|6
1646130520000|2022-03-01 10:28:40|1020.65|1009.85|1020.79|1009.99|1020.9|1010.1|1020.64|1009.84|5
1646130530000|2022-03-01 10:28:50|1020.69|1009.89|1020.8|1010|1020.8|1010|1020.69|1009.89|2
1646130540000|2022-03-01 10:29:00|1020.9|1010.1|1020.9|1010.1|1020.9|1010.1|1020.9|1010.1|1
1646130550000|2022-03-01 10:29:10|1021.7|1010.9|1021.05|1010.25|1021.7|1010.9|1021.05|1010.25|2
1646130560000|2022-03-01 10:29:20|1020.9|1010.1|1020.9|1010.1|1020.9|1010.1|1020.9|1010.1|1
1646130580000|2022-03-01 10:29:40|1020.78|1009.98|1020.12|1009.32|1020.78|1009.98|1020.12|1009.32|6
1646130590000|2022-03-01 10:29:50|1020.37|1009.57|1020.75|1009.95|1020.75|1009.95|1020.37|1009.57|4
1646130600000|2022-03-01 10:30:00|1020.9|1010.1|1020.51|1009.71|1020.9|1010.1|1020.51|1009.71|5
1646130610000|2022-03-01 10:30:10|1020.01|1009.21|1019.15|1008.35|1020.01|1009.21|1019.15|1008.35|5
1646130620000|2022-03-01 10:30:20|1018.9|1008.1|1018.4|1007.6|1018.9|1008.1|1018.4|1007.6|2
1646130630000|2022-03-01 10:30:30|1018.1|1007.3|1018.65|1007.85|1018.65|1007.85|1018.1|1007.3|4
1646130640000|2022-03-01 10:30:40|1018.67|1007.87|1018.9|1008.1|1018.9|1008.1|1018.67|1007.87|7
1646130650000|2022-03-01 10:30:50|1019.05|1008.25|1018.93|1008.13|1019.05|1008.25|1018.93|1008.13|2
1646130660000|2022-03-01 10:31:00|1018.79|1007.99|1018.99|1008.19|1019.05|1008.25|1018.79|1007.99|7
1646130670000|2022-03-01 10:31:10|1019.8|1009|1019.9|1009.1|1019.97|1009.17|1019.55|1008.75|8
1646130680000|2022-03-01 10:31:20|1020.12|1009.32|1020.3|1009.5|1020.7|1009.9|1020.12|1009.32|3
1646130690000|2022-03-01 10:31:30|1019.9|1009.1|1019.96|1009.16|1020.7|1009.9|1019.9|1009.1|7
1646130700000|2022-03-01 10:31:40|1020.36|1009.56|1020.35|1009.55|1020.36|1009.56|1020.21|1009.41|3
1646130710000|2022-03-01 10:31:50|1020.65|1009.85|1020.75|1009.95|1020.8|1010|1020.45|1009.65|5
1646130720000|2022-03-01 10:32:00|1020.72|1009.92|1020.94|1010.14|1020.94|1010.14|1020.61|1009.81|8
1646130730000|2022-03-01 10:32:10|1021.48|1010.68|1021.72|1010.92|1021.9|1011.1|1021.1|1010.3|6
1646130740000|2022-03-01 10:32:20|1021.8|1011|1021.9|1011.1|1021.9|1011.1|1021.72|1010.92|6
1646130750000|2022-03-01 10:32:30|1021.8|1011|1021.75|1010.95|1021.8|1011|1021.75|1010.95|2
1646130760000|2022-03-01 10:32:40|1021.8|1011|1021.9|1011.1|1021.9|1011.1|1021.8|1011|2
1646130780000|2022-03-01 10:33:00|1021.93|1011.13|1022.7|1011.9|1022.9|1012.1|1021.9|1011.1|8
1646130790000|2022-03-01 10:33:10|1022.62|1011.82|1022.9|1012.1|1023|1012.2|1022.62|1011.82|10
1646130800000|2022-03-01 10:33:20|1022.94|1012.14|1023.04|1012.24|1023.04|1012.24|1022.94|1012.14|2
1646130810000|2022-03-01 10:33:30|1023.54|1012.74|1023.56|1012.76|1023.8|1013|1023.54|1012.74|4
1646130820000|2022-03-01 10:33:40|1023.85|1013.05|1023.56|1012.76|1023.85|1013.05|1023.56|1012.76|3
1646130840000|2022-03-01 10:34:00|1023.8|1013|1023.9|1013.1|1023.9|1013.1|1023.56|1012.76|5
1646130850000|2022-03-01 10:34:10|1024.12|1013.32|1024.12|1013.32|1024.12|1013.32|1024.12|1013.32|1
1646130860000|2022-03-01 10:34:20|1024.11|1013.31|1024.62|1013.82|1024.99|1014.19|1024.11|1013.31|9
1646130870000|2022-03-01 10:34:30|1024.86|1014.06|1024.85|1014.05|1024.86|1014.06|1024.77|1013.97|3
1646130880000|2022-03-01 10:34:40|1024.3|1013.5|1024.61|1013.81|1024.61|1013.81|1024.05|1013.25|5
1646130890000|2022-03-01 10:34:50|1024.5|1013.7|1024.86|1014.06|1024.86|1014.06|1024.22|1013.42|4
1646130900000|2022-03-01 10:35:00|1024.9|1014.1|1024.9|1014.1|1024.95|1014.15|1024.9|1014.1|3
1646130920000|2022-03-01 10:35:20|1024.78|1013.98|1024.9|1014.1|1024.9|1014.1|1024.78|1013.98|2
1646130940000|2022-03-01 10:35:40|1024.75|1013.95|1024.9|1014.1|1024.9|1014.1|1024.73|1013.93|6
1646130950000|2022-03-01 10:35:50|1025.1|1014.3|1025.51|1014.71|1025.51|1014.71|1024.68|1013.88|7
1646130960000|2022-03-01 10:36:00|1025.4|1014.6|1025.41|1014.61|1025.6|1014.8|1025.25|1014.45|7
1646130970000|2022-03-01 10:36:10|1025.6|1014.8|1025.4|1014.6|1025.6|1014.8|1025.4|1014.6|2
1646130980000|2022-03-01 10:36:20|1025.1|1014.3|1025.1|1014.3|1025.1|1014.3|1025.1|1014.3|1
1646130990000|2022-03-01 10:36:30|1025.19|1014.39|1025.1|1014.3|1025.2|1014.4|1025|1014.2|5
1646131000000|2022-03-01 10:36:40|1025|1014.2|1025.45|1014.65|1025.45|1014.65|1025|1014.2|3
1646131010000|2022-03-01 10:36:50|1025.37|1014.57|1025.37|1014.57|1025.56|1014.76|1025.37|1014.57|7
1646131020000|2022-03-01 10:37:00|1025.48|1014.68|1025|1014.2|1025.51|1014.71|1025|1014.2|4
1646131030000|2022-03-01 10:37:10|1025.12|1014.32|1025.6|1014.8|1025.6|1014.8|1025.12|1014.32|5
1646131040000|2022-03-01 10:37:20|1025.65|1014.85|1025.9|1015.1|1025.9|1015.1|1025.65|1014.85|2
1646131050000|2022-03-01 10:37:30|1025.73|1014.93|1025.9|1015.1|1025.9|1015.1|1025.1|1014.3|6
1646131060000|2022-03-01 10:37:40|1026.17|1015.37|1026.17|1015.37|1026.17|1015.37|1026.17|1015.37|1
1646131070000|2022-03-01 10:37:50|1025.9|1015.1|1025.9|1015.1|1025.9|1015.1|1025.9|1015.1|1
1646131080000|2022-03-01 10:38:00|1025.7|1014.9|1025.25|1014.45|1025.72|1014.92|1025.2|1014.4|7
1646131090000|2022-03-01 10:38:10|1025.67|1014.87|1025.82|1015.02|1025.82|1015.02|1025.67|1014.87|5
1646131100000|2022-03-01 10:38:20|1025.9|1015.1|1025.9|1015.1|1025.9|1015.1|1025.9|1015.1|1
1646131140000|2022-03-01 10:39:00|1025.95|1015.15|1026.1|1015.3|1026.17|1015.37|1025.95|1015.15|3
1646131150000|2022-03-01 10:39:10|1026.17|1015.37|1026.17|1015.37|1026.17|1015.37|1026.17|1015.37|1
1646131160000|2022-03-01 10:39:20|1026.25|1015.45|1026.17|1015.37|1026.25|1015.45|1026.17|1015.37|2
1646131170000|2022-03-01 10:39:30|1026.25|1015.45|1026.35|1015.55|1026.35|1015.55|1026.17|1015.37|4
1646131180000|2022-03-01 10:39:40|1026.22|1015.42|1026.17|1015.37|1026.3|1015.5|1026.17|1015.37|4
1646131190000|2022-03-01 10:39:50|1026.25|1015.45|1026.17|1015.37|1026.25|1015.45|1026.17|1015.37|2
1646131200000|2022-03-01 10:40:00|1026.1|1015.3|1026.1|1015.3|1026.1|1015.3|1026.1|1015.3|1
1646131210000|2022-03-01 10:40:10|1026.05|1015.25|1026.17|1015.37|1026.17|1015.37|1026.05|1015.25|2
1646131220000|2022-03-01 10:40:20|1026.54|1015.74|1027.4|1016.6|1027.4|1016.6|1026.54|1015.74|6
1646131230000|2022-03-01 10:40:30|1027.23|1016.43|1027.15|1016.35|1027.3|1016.5|1027.15|1016.35|5
1646131240000|2022-03-01 10:40:40|1027.2|1016.4|1027.25|1016.45|1027.25|1016.45|1027.19|1016.39|3
1646131250000|2022-03-01 10:40:50|1027.35|1016.55|1028.05|1017.25|1028.05|1017.25|1027.35|1016.55|5
1646131260000|2022-03-01 10:41:00|1028.12|1017.32|1027.69|1016.89|1028.6|1017.8|1027.69|1016.89|9
1646131270000|2022-03-01 10:41:10|1027.73|1016.93|1027.6|1016.8|1027.73|1016.93|1027.6|1016.8|3
1646131280000|2022-03-01 10:41:20|1027|1016.2|1027.1|1016.3|1027.1|1016.3|1027|1016.2|2
1646131290000|2022-03-01 10:41:30|1027.15|1016.35|1027.15|1016.35|1027.15|1016.35|1027.15|1016.35|1
1646131320000|2022-03-01 10:42:00|1026.9|1016.1|1026.9|1016.1|1026.9|1016.1|1026.9|1016.1|1
1646131330000|2022-03-01 10:42:10|1026.85|1016.05|1026.9|1016.1|1026.9|1016.1|1026.85|1016.05|2
1646131340000|2022-03-01 10:42:20|1026.85|1016.05|1026.9|1016.1|1026.9|1016.1|1026.85|1016.05|2
1646131360000|2022-03-01 10:42:40|1026.82|1016.02|1026.9|1016.1|1026.9|1016.1|1026.82|1016.02|2
1646131380000|2022-03-01 10:43:00|1026.95|1016.15|1026.95|1016.15|1026.95|1016.15|1026.95|1016.15|1
1646131400000|2022-03-01 10:43:20|1027.05|1016.25|1027.19|1016.39|1027.19|1016.39|1027.05|1016.25|2
1646131410000|2022-03-01 10:43:30|1027.15|1016.35|1026.9|1016.1|1027.15|1016.35|1026.86|1016.06|6
1646131420000|2022-03-01 10:43:40|1026.82|1016.02|1026.8|1016|1026.9|1016.1|1026.8|1016|3
1646131430000|2022-03-01 10:43:50|1026.9|1016.1|1026.9|1016.1|1026.9|1016.1|1026.9|1016.1|1
1646131450000|2022-03-01 10:44:10|1027.2|1016.4|1027.28|1016.48|1027.28|1016.48|1026.9|1016.1|3
1646131460000|2022-03-01 10:44:20|1027.99|1017.19|1027.86|1017.06|1028|1017.2|1027.86|1017.06|7
1646131470000|2022-03-01 10:44:30|1027.88|1017.08|1027.9|1017.1|1028.1|1017.3|1027.88|1017.08|3
1646131480000|2022-03-01 10:44:40|1027.95|1017.15|1028.49|1017.69|1028.49|1017.69|1027.95|1017.15|3
1646131490000|2022-03-01 10:44:50|1028.59|1017.79|1027.99|1017.19|1028.59|1017.79|1027.99|1017.19|3
1646131500000|2022-03-01 10:45:00|1027.9|1017.1|1027.68|1016.88|1027.9|1017.1|1027.66|1016.86|4
1646131510000|2022-03-01 10:45:10|1027.86|1017.06|1027.76|1016.96|1027.86|1017.06|1027.69|1016.89|5
1646131520000|2022-03-01 10:45:20|1027.36|1016.56|1026.9|1016.1|1027.36|1016.56|1026.9|1016.1|2
1646131530000|2022-03-01 10:45:30|1027.36|1016.56|1027.86|1017.06|1027.86|1017.06|1027.36|1016.56|5
1646131540000|2022-03-01 10:45:40|1027.69|1016.89|1027.77|1016.97|1027.77|1016.97|1027.54|1016.74|4
1646131550000|2022-03-01 10:45:50|1027.87|1017.07|1027.86|1017.06|1027.87|1017.07|1027.82|1017.02|3
1646131560000|2022-03-01 10:46:00|1027.65|1016.85|1027.65|1016.85|1027.65|1016.85|1027.65|1016.85|1
1646131570000|2022-03-01 10:46:10|1027.5|1016.7|1027.9|1017.1|1027.9|1017.1|1027.5|1016.7|8
1646131580000|2022-03-01 10:46:20|1027.86|1017.06|1028.08|1017.28|1028.15|1017.35|1027.86|1017.06|5
1646131590000|2022-03-01 10:46:30|1028.75|1017.95|1028.57|1017.77|1028.75|1017.95|1028.57|1017.77|3
1646131600000|2022-03-01 10:46:40|1028.08|1017.28|1028.84|1018.04|1028.84|1018.04|1028.08|1017.28|4
1646131610000|2022-03-01 10:46:50|1029.2|1018.4|1028.9|1018.1|1029.2|1018.4|1028.9|1018.1|2
1646131620000|2022-03-01 10:47:00|1029.4|1018.6|1029.4|1018.6|1029.4|1018.6|1029.4|1018.6|1
1646131630000|2022-03-01 10:47:10|1029.35|1018.55|1030|1019.2|1030.01|1019.21|1029.35|1018.55|7
1646131640000|2022-03-01 10:47:20|1030.01|1019.21|1030.14|1019.34|1030.54|1019.74|1030.01|1019.21|7
1646131650000|2022-03-01 10:47:30|1029.9|1019.1|1029.9|1019.1|1029.9|1019.1|1029.9|1019.1|1
1646131660000|2022-03-01 10:47:40|1029.77|1018.97|1030.1|1019.3|1030.14|1019.34|1029.77|1018.97|5
1646131670000|2022-03-01 10:47:50|1030.3|1019.5|1030.1|1019.3|1030.3|1019.5|1030.1|1019.3|4
1646131680000|2022-03-01 10:48:00|1030.25|1019.45|1030.25|1019.45|1030.25|1019.45|1030.1|1019.3|5
1646131690000|2022-03-01 10:48:10|1030.15|1019.35|1030.39|1019.59|1030.61|1019.81|1030.15|1019.35|6
1646131700000|2022-03-01 10:48:20|1030.61|1019.81|1031.15|1020.35|1031.15|1020.35|1030.61|1019.81|9
1646131710000|2022-03-01 10:48:30|1030.9|1020.1|1030.65|1019.85|1030.95|1020.15|1030.64|1019.84|6
1646131720000|2022-03-01 10:48:40|1030.55|1019.75|1030.94|1020.14|1031.01|1020.21|1030.55|1019.75|5
1646131730000|2022-03-01 10:48:50|1030.98|1020.18|1030.52|1019.72|1030.98|1020.18|1030.52|1019.72|7
1646131740000|2022-03-01 10:49:00|1030.54|1019.74|1030.81|1020.01|1030.81|1020.01|1030.5|1019.7|4
1646131750000|2022-03-01 10:49:10|1030.62|1019.82|1030.62|1019.82|1030.62|1019.82|1030.3|1019.5|6
1646131760000|2022-03-01 10:49:20|1030.74|1019.94|1030.86|1020.06|1031.1|1020.3|1030.74|1019.94|8
1646131770000|2022-03-01 10:49:30|1030.93|1020.13|1030.87|1020.07|1030.93|1020.13|1030.87|1020.07|2
1646131780000|2022-03-01 10:49:40|1030.91|1020.11|1030.86|1020.06|1030.93|1020.13|1030.61|1019.81|8
1646131790000|2022-03-01 10:49:50|1031.03|1020.23|1031.12|1020.32|1031.16|1020.36|1030.81|1020.01|5
1646131800000|2022-03-01 10:50:00|1030.91|1020.11|1030.4|1019.6|1030.91|1020.11|1030.4|1019.6|5
1646131810000|2022-03-01 10:50:10|1030.35|1019.55|1030.35|1019.55|1030.35|1019.55|1030.35|1019.55|1
1646131820000|2022-03-01 10:50:20|1030.75|1019.95|1030.71|1019.91|1030.81|1020.01|1030.4|1019.6|7
1646131830000|2022-03-01 10:50:30|1030.4|1019.6|1030.35|1019.55|1030.4|1019.6|1030.35|1019.55|2
1646131840000|2022-03-01 10:50:40|1030.71|1019.91|1030.99|1020.19|1030.99|1020.19|1030.71|1019.91|4
1646131850000|2022-03-01 10:50:50|1030.86|1020.06|1030.81|1020.01|1030.86|1020.06|1030.5|1019.7|6
1646131860000|2022-03-01 10:51:00|1030.35|1019.55|1030.81|1020.01|1030.81|1020.01|1030.35|1019.55|3
1646131870000|2022-03-01 10:51:10|1030.71|1019.91|1030.81|1020.01|1030.81|1020.01|1030.43|1019.63|4
1646131880000|2022-03-01 10:51:20|1030.86|1020.06|1031.08|1020.28|1031.08|1020.28|1030.81|1020.01|7
1646131890000|2022-03-01 10:51:30|1030.86|1020.06|1031.08|1020.28|1031.08|1020.28|1030.81|1020.01|3
1646131900000|2022-03-01 10:51:40|1031.02|1020.22|1031.02|1020.22|1031.08|1020.28|1031.02|1020.22|3
1646131910000|2022-03-01 10:51:50|1031.08|1020.28|1031.16|1020.36|1031.16|1020.36|1031.08|1020.28|3
1646131920000|2022-03-01 10:52:00|1030.9|1020.1|1030.9|1020.1|1030.9|1020.1|1030.9|1020.1|1
1646131930000|2022-03-01 10:52:10|1030.81|1020.01|1030.77|1019.97|1030.81|1020.01|1030.75|1019.95|4
1646131940000|2022-03-01 10:52:20|1030.81|1020.01|1030.81|1020.01|1030.81|1020.01|1030.81|1020.01|1
1646131950000|2022-03-01 10:52:30|1030.86|1020.06|1031.45|1020.65|1031.45|1020.65|1030.81|1020.01|8
1646131960000|2022-03-01 10:52:40|1031.23|1020.43|1031.25|1020.45|1031.52|1020.72|1031.13|1020.33|8
1646131980000|2022-03-01 10:53:00|1031.45|1020.65|1030.99|1020.19|1031.45|1020.65|1030.99|1020.19|4
1646131990000|2022-03-01 10:53:10|1031.49|1020.69|1031.9|1021.1|1032.25|1021.45|1031.49|1020.69|5
1646132010000|2022-03-01 10:53:30|1032.07|1021.27|1031.9|1021.1|1032.07|1021.27|1031.9|1021.1|2
1646132020000|2022-03-01 10:53:40|1031.8|1021|1031.61|1020.81|1031.9|1021.1|1031.61|1020.81|5
1646132030000|2022-03-01 10:53:50|1031.62|1020.82|1032.03|1021.23|1032.2|1021.4|1031.62|1020.82|5
1646132040000|2022-03-01 10:54:00|1031.9|1021.1|1032.13|1021.33|1032.3|1021.5|1031.9|1021.1|5
1646132050000|2022-03-01 10:54:10|1032.1|1021.3|1032.08|1021.28|1032.1|1021.3|1032.08|1021.28|2
1646132060000|2022-03-01 10:54:20|1032.21|1021.41|1032.21|1021.41|1032.21|1021.41|1032.21|1021.41|1
1646132070000|2022-03-01 10:54:30|1032.45|1021.65|1032.35|1021.55|1032.45|1021.65|1032.35|1021.55|2
1646132080000|2022-03-01 10:54:40|1032.36|1021.56|1032.91|1022.11|1032.91|1022.11|1032.18|1021.38|7
1646132090000|2022-03-01 10:54:50|1032.81|1022.01|1032.63|1021.83|1032.91|1022.11|1032.63|1021.83|6
1646132100000|2022-03-01 10:55:00|1032.08|1021.28|1031.9|1021.1|1032.08|1021.28|1031.9|1021.1|3
1646132110000|2022-03-01 10:55:10|1031.15|1020.35|1031.82|1021.02|1031.9|1021.1|1031.15|1020.35|5
1646132120000|2022-03-01 10:55:20|1031.78|1020.98|1031.9|1021.1|1032|1021.2|1031.78|1020.98|4
1646132130000|2022-03-01 10:55:30|1031.86|1021.06|1031.9|1021.1|1031.9|1021.1|1031.86|1021.06|2
1646132140000|2022-03-01 10:55:40|1031.74|1020.94|1032.05|1021.25|1032.05|1021.25|1031.41|1020.61|4
1646132150000|2022-03-01 10:55:50|1032.08|1021.28|1032.91|1022.11|1032.91|1022.11|1032.08|1021.28|4
1646132160000|2022-03-01 10:56:00|1032.95|1022.15|1032.95|1022.15|1032.95|1022.15|1032.95|1022.15|1
1646132170000|2022-03-01 10:56:10|1033.26|1022.46|1033.17|1022.37|1033.26|1022.46|1033.12|1022.32|4
1646132180000|2022-03-01 10:56:20|1033.55|1022.75|1033.39|1022.59|1033.55|1022.75|1033.39|1022.59|2
1646132190000|2022-03-01 10:56:30|1033.05|1022.25|1032.91|1022.11|1033.12|1022.32|1032.55|1021.75|9
1646132200000|2022-03-01 10:56:40|1032.86|1022.06|1032.54|1021.74|1032.86|1022.06|1032.54|1021.74|3
1646132210000|2022-03-01 10:56:50|1032.37|1021.57|1032.54|1021.74|1032.54|1021.74|1032.33|1021.53|6
1646132220000|2022-03-01 10:57:00|1032.53|1021.73|1032.18|1021.38|1032.54|1021.74|1032.05|1021.25|12
1646132230000|2022-03-01 10:57:10|1032.06|1021.26|1032.22|1021.42|1032.25|1021.45|1032.06|1021.26|5
1646132240000|2022-03-01 10:57:20|1032.15|1021.35|1031.4|1020.6|1032.17|1021.37|1031.4|1020.6|5
1646132250000|2022-03-01 10:57:30|1030.9|1020.1|1030.61|1019.81|1030.9|1020.1|1030.58|1019.78|8
1646132270000|2022-03-01 10:57:50|1030.8|1020|1031.05|1020.25|1031.05|1020.25|1030.64|1019.84|4
1646132280000|2022-03-01 10:58:00|1030.9|1020.1|1030.69|1019.89|1030.9|1020.1|1030.69|1019.89|3
1646132290000|2022-03-01 10:58:10|1030.88|1020.08|1033.05|1022.25|1033.31|1022.51|1030.88|1020.08|18
1646132300000|2022-03-01 10:58:20|1033.56|1022.76|1034.49|1023.69|1034.59|1023.79|1033.05|1022.25|10
1646132310000|2022-03-01 10:58:30|1034.64|1023.84|1034.61|1023.81|1034.64|1023.84|1034.3|1023.5|4
1646132320000|2022-03-01 10:58:40|1034.86|1024.06|1035.16|1024.36|1035.16|1024.36|1034.3|1023.5|11
1646132330000|2022-03-01 10:58:50|1035.18|1024.38|1035.05|1024.25|1035.48|1024.68|1034.83|1024.03|11
1646132340000|2022-03-01 10:59:00|1034.9|1024.1|1034.9|1024.1|1035.27|1024.47|1034.9|1024.1|6
1646132350000|2022-03-01 10:59:10|1034.89|1024.09|1034.9|1024.1|1034.9|1024.1|1034.76|1023.96|4
1646132360000|2022-03-01 10:59:20|1034.4|1023.6|1034.76|1023.96|1034.76|1023.96|1034.4|1023.6|2
1646132370000|2022-03-01 10:59:30|1034.73|1023.93|1034.6|1023.8|1034.76|1023.96|1034.4|1023.6|6
1646132380000|2022-03-01 10:59:40|1034.75|1023.95|1035.01|1024.21|1035.03|1024.23|1034.75|1023.95|3
1646132390000|2022-03-01 10:59:50|1035.12|1024.32|1035.2|1024.4|1035.2|1024.4|1035.12|1024.32|3
1646132400000|2022-03-01 11:00:00|1035.09|1024.29|1034.83|1024.03|1035.09|1024.29|1034.68|1023.88|8
1646132410000|2022-03-01 11:00:10|1035.11|1024.31|1034.91|1024.11|1035.11|1024.31|1034.91|1024.11|7
1646132420000|2022-03-01 11:00:20|1034.73|1023.93|1034.82|1024.02|1034.9|1024.1|1034.73|1023.93|4
1646132430000|2022-03-01 11:00:30|1034.9|1024.1|1035.06|1024.26|1035.19|1024.39|1034.9|1024.1|8
1646132440000|2022-03-01 11:00:40|1035.02|1024.22|1035.34|1024.54|1035.59|1024.79|1035.02|1024.22|4
1646132450000|2022-03-01 11:00:50|1035.44|1024.64|1035.44|1024.64|1035.44|1024.64|1035.44|1024.64|1
1646132460000|2022-03-01 11:01:00|1035.34|1024.54|1034.1|1023.3|1035.36|1024.56|1034.1|1023.3|10
1646132470000|2022-03-01 11:01:10|1034.4|1023.6|1034.17|1023.37|1034.9|1024.1|1034.17|1023.37|4
1646132480000|2022-03-01 11:01:20|1034.36|1023.56|1035.03|1024.23|1035.03|1024.23|1034.36|1023.56|7
1646132490000|2022-03-01 11:01:30|1035.05|1024.25|1035.81|1025.01|1035.81|1025.01|1034.95|1024.15|5
1646132500000|2022-03-01 11:01:40|1035.91|1025.11|1036.72|1025.92|1036.74|1025.94|1035.91|1025.11|9
1646132510000|2022-03-01 11:01:50|1036.15|1025.35|1035.86|1025.06|1036.15|1025.35|1035.86|1025.06|3
1646132520000|2022-03-01 11:02:00|1035.82|1025.02|1033.55|1022.75|1035.82|1025.02|1033.55|1022.75|7
1646132530000|2022-03-01 11:02:10|1033.63|1022.83|1032.9|1022.1|1033.63|1022.83|1032.9|1022.1|5
1646132540000|2022-03-01 11:02:20|1032.51|1021.71|1032.65|1021.85|1032.65|1021.85|1032.51|1021.71|3
1646132550000|2022-03-01 11:02:30|1032.7|1021.9|1032.9|1022.1|1033.15|1022.35|1032.7|1021.9|10
1646132560000|2022-03-01 11:02:40|1031.93|1021.13|1032.65|1021.85|1032.65|1021.85|1031.88|1021.08|10
1646132570000|2022-03-01 11:02:50|1032.49|1021.69|1032.53|1021.73|1033.22|1022.42|1032.49|1021.69|7
1646132580000|2022-03-01 11:03:00|1032.47|1021.67|1032.5|1021.7|1032.66|1021.86|1032.46|1021.66|5
1646132590000|2022-03-01 11:03:10|1032.42|1021.62|1032.4|1021.6|1032.5|1021.7|1032|1021.2|4
1646132600000|2022-03-01 11:03:20|1032|1021.2|1031.88|1021.08|1032|1021.2|1031.6|1020.8|3
1646132610000|2022-03-01 11:03:30|1031.52|1020.72|1031.52|1020.72|1031.52|1020.72|1031.52|1020.72|1
1646132620000|2022-03-01 11:03:40|1031.6|1020.8|1030.9|1020.1|1031.6|1020.8|1030.9|1020.1|9
1646132640000|2022-03-01 11:04:00|1031.12|1020.32|1031.2|1020.4|1031.62|1020.82|1031.12|1020.32|6
1646132650000|2022-03-01 11:04:10|1030.9|1020.1|1031.19|1020.39|1031.4|1020.6|1030.9|1020.1|4
1646132660000|2022-03-01 11:04:20|1031.7|1020.9|1031.88|1021.08|1031.88|1021.08|1031.7|1020.9|2
1646132670000|2022-03-01 11:04:30|1031.89|1021.09|1031.89|1021.09|1032.55|1021.75|1031.89|1021.09|10
1646132680000|2022-03-01 11:04:40|1031.7|1020.9|1031.88|1021.08|1031.88|1021.08|1031.7|1020.9|2
1646132690000|2022-03-01 11:04:50|1031.82|1021.02|1031.88|1021.08|1031.88|1021.08|1031.82|1021.02|2
1646132700000|2022-03-01 11:05:00|1031.89|1021.09|1031.89|1021.09|1031.89|1021.09|1031.89|1021.09|1
1646132710000|2022-03-01 11:05:10|1031.88|1021.08|1031.88|1021.08|1031.89|1021.09|1031.88|1021.08|3
1646132730000|2022-03-01 11:05:30|1031.69|1020.89|1031.88|1021.08|1031.88|1021.08|1031.69|1020.89|3
1646132750000|2022-03-01 11:05:50|1031.65|1020.85|1030.9|1020.1|1031.65|1020.85|1030.9|1020.1|6
1646132760000|2022-03-01 11:06:00|1030.85|1020.05|1030.4|1019.6|1030.9|1020.1|1030.4|1019.6|3
1646132770000|2022-03-01 11:06:10|1029.9|1019.1|1029.61|1018.81|1029.9|1019.1|1029.61|1018.81|5
1646132780000|2022-03-01 11:06:20|1029.62|1018.82|1029.9|1019.1|1029.9|1019.1|1029.62|1018.82|5
1646132790000|2022-03-01 11:06:30|1030.15|1019.35|1030.93|1020.13|1031.01|1020.21|1030.15|1019.35|9
1646132800000|2022-03-01 11:06:40|1030.83|1020.03|1031.02|1020.22|1031.19|1020.39|1030.62|1019.82|10
1646132810000|2022-03-01 11:06:50|1030.9|1020.1|1031.37|1020.57|1031.54|1020.74|1030.9|1020.1|6
1646132820000|2022-03-01 11:07:00|1031.19|1020.39|1031.42|1020.62|1031.42|1020.62|1031.19|1020.39|2
1646132830000|2022-03-01 11:07:10|1031.41|1020.61|1030.89|1020.09|1031.42|1020.62|1030.89|1020.09|6
1646132840000|2022-03-01 11:07:20|1030.9|1020.1|1030.9|1020.1|1031.02|1020.22|1030.89|1020.09|7
1646132850000|2022-03-01 11:07:30|1031.05|1020.25|1031.28|1020.48|1031.4|1020.6|1030.9|1020.1|7
1646132860000|2022-03-01 11:07:40|1031.38|1020.58|1031.33|1020.53|1031.67|1020.87|1031.13|1020.33|6
1646132870000|2022-03-01 11:07:50|1031.81|1021.01|1031.82|1021.02|1031.89|1021.09|1031.81|1021.01|4
1646132880000|2022-03-01 11:08:00|1031.32|1020.52|1031.38|1020.58|1031.38|1020.58|1031.3|1020.5|3
1646132890000|2022-03-01 11:08:10|1031.15|1020.35|1031.15|1020.35|1031.15|1020.35|1031.15|1020.35|1
1646132900000|2022-03-01 11:08:20|1031.4|1020.6|1031.38|1020.58|1031.45|1020.65|1031.38|1020.58|4
1646132910000|2022-03-01 11:08:30|1031.51|1020.71|1031.48|1020.68|1031.55|1020.75|1031.48|1020.68|3
1646132930000|2022-03-01 11:08:50|1031.55|1020.75|1030.97|1020.17|1031.55|1020.75|1030.97|1020.17|3
1646132940000|2022-03-01 11:09:00|1031.01|1020.21|1031.88|1021.08|1031.88|1021.08|1031.01|1020.21|7
1646132950000|2022-03-01 11:09:10|1031.72|1020.92|1031.76|1020.96|1031.9|1021.1|1031.72|1020.92|5
1646132960000|2022-03-01 11:09:20|1031.15|1020.35|1030.84|1020.04|1031.42|1020.62|1030.84|1020.04|5
1646132970000|2022-03-01 11:09:30|1030.5|1019.7|1029.9|1019.1|1030.9|1020.1|1029.9|1019.1|4
1646132980000|2022-03-01 11:09:40|1030.03|1019.23|1029.9|1019.1|1030.03|1019.23|1029.81|1019.01|3
1646132990000|2022-03-01 11:09:50|1029.84|1019.04|1030.82|1020.02|1030.82|1020.02|1029.84|1019.04|6
1646133000000|2022-03-01 11:10:00|1030.9|1020.1|1030.9|1020.1|1030.94|1020.14|1030.9|1020.1|3
1646133010000|2022-03-01 11:10:10|1030.75|1019.95|1030.1|1019.3|1030.9|1020.1|1030.1|1019.3|6
1646133020000|2022-03-01 11:10:20|1029.9|1019.1|1029.9|1019.1|1029.9|1019.1|1029.9|1019.1|1
1646133030000|2022-03-01 11:10:30|1030.28|1019.48|1030.32|1019.52|1030.32|1019.52|1029.9|1019.1|5
1646133040000|2022-03-01 11:10:40|1029.9|1019.1|1029.9|1019.1|1029.9|1019.1|1029.9|1019.1|1
1646133050000|2022-03-01 11:10:50|1029.95|1019.15|1029.95|1019.15|1029.95|1019.15|1029.95|1019.15|1
1646133060000|2022-03-01 11:11:00|1030|1019.2|1030.5|1019.7|1030.5|1019.7|1030|1019.2|2
1646133090000|2022-03-01 11:11:30|1030.45|1019.65|1030.39|1019.59|1030.45|1019.65|1030.36|1019.56|3
1646133100000|2022-03-01 11:11:40|1030.4|1019.6|1030.4|1019.6|1030.4|1019.6|1030.4|1019.6|1
1646133110000|2022-03-01 11:11:50|1030.84|1020.04|1030.84|1020.04|1030.84|1020.04|1030.84|1020.04|1
1646133120000|2022-03-01 11:12:00|1030.75|1019.95|1030.82|1020.02|1031.09|1020.29|1030.73|1019.93|9
1646133130000|2022-03-01 11:12:10|1030.83|1020.03|1031.04|1020.24|1031.04|1020.24|1030.83|1020.03|8
1646133140000|2022-03-01 11:12:20|1031.02|1020.22|1031.04|1020.24|1031.04|1020.24|1031.02|1020.22|2
1646133150000|2022-03-01 11:12:30|1030.86|1020.06|1030.73|1019.93|1030.86|1020.06|1030.73|1019.93|2
1646133160000|2022-03-01 11:12:40|1030.66|1019.86|1029.9|1019.1|1030.66|1019.86|1029.9|1019.1|3
1646133170000|2022-03-01 11:12:50|1029.61|1018.81|1029.89|1019.09|1029.89|1019.09|1029.61|1018.81|6
1646133180000|2022-03-01 11:13:00|1030.2|1019.4|1030.38|1019.58|1030.53|1019.73|1030.2|1019.4|13
1646133190000|2022-03-01 11:13:10|1030.48|1019.68|1031.91|1021.11|1032.11|1021.31|1030.48|1019.68|13
1646133200000|2022-03-01 11:13:20|1031.9|1021.1|1032.23|1021.43|1032.55|1021.75|1031.9|1021.1|7
1646133210000|2022-03-01 11:13:30|1032.52|1021.72|1031.94|1021.14|1032.6|1021.8|1031.94|1021.14|5
1646133220000|2022-03-01 11:13:40|1032.34|1021.54|1032.46|1021.66|1032.46|1021.66|1032.34|1021.54|2
1646133230000|2022-03-01 11:13:50|1032.05|1021.25|1032.75|1021.95|1032.75|1021.95|1032.05|1021.25|3
1646133240000|2022-03-01 11:14:00|1032.74|1021.94|1032.76|1021.96|1032.76|1021.96|1032.74|1021.94|2
1646133250000|2022-03-01 11:14:10|1032.68|1021.88|1032.84|1022.04|1032.84|1022.04|1032.68|1021.88|2
1646133260000|2022-03-01 11:14:20|1032.9|1022.1|1034.27|1023.47|1034.27|1023.47|1032.9|1022.1|7
1646133270000|2022-03-01 11:14:30|1034.35|1023.55|1035.23|1024.43|1035.39|1024.59|1034.04|1023.24|16
1646133290000|2022-03-01 11:14:50|1035.46|1024.66|1034.64|1023.84|1035.46|1024.66|1034.64|1023.84|9
1646133300000|2022-03-01 11:15:00|1034.65|1023.85|1034.85|1024.05|1034.85|1024.05|1034.65|1023.85|5
1646133320000|2022-03-01 11:15:20|1034.79|1023.99|1034.41|1023.61|1034.79|1023.99|1034.41|1023.61|6
1646133330000|2022-03-01 11:15:30|1034.13|1023.33|1034.41|1023.61|1034.41|1023.61|1034.13|1023.33|2
1646133340000|2022-03-01 11:15:40|1034.6|1023.8|1034.89|1024.09|1034.89|1024.09|1034.53|1023.73|4
1646133360000|2022-03-01 11:16:00|1035.18|1024.38|1034.89|1024.09|1035.18|1024.38|1034.89|1024.09|2
1646133370000|2022-03-01 11:16:10|1035|1024.2|1035.39|1024.59|1035.39|1024.59|1035|1024.2|3
1646133380000|2022-03-01 11:16:20|1035.57|1024.77|1035.82|1025.02|1035.85|1025.05|1035.57|1024.77|4
1646133390000|2022-03-01 11:16:30|1035.9|1025.1|1036.15|1025.35|1036.15|1025.35|1035.82|1025.02|6
1646133400000|2022-03-01 11:16:40|1036.57|1025.77|1035.9|1025.1|1036.57|1025.77|1035.9|1025.1|6
1646133410000|2022-03-01 11:16:50|1035.85|1025.05|1035.9|1025.1|1035.9|1025.1|1035.85|1025.05|2
1646133420000|2022-03-01 11:17:00|1036.19|1025.39|1037.25|1026.45|1037.25|1026.45|1036.19|1025.39|9
1646133430000|2022-03-01 11:17:10|1037.23|1026.43|1040.95|1030.15|1040.95|1030.15|1037.23|1026.43|14
1646133440000|2022-03-01 11:17:20|1041|1030.2|1041.04|1030.24|1041.07|1030.27|1040.91|1030.11|9
1646133450000|2022-03-01 11:17:30|1040.92|1030.12|1040.85|1030.05|1040.92|1030.12|1040.85|1030.05|2
1646133460000|2022-03-01 11:17:40|1040.9|1030.1|1041.35|1030.55|1041.35|1030.55|1040.9|1030.1|6
1646133470000|2022-03-01 11:17:50|1041.41|1030.61|1043.15|1032.35|1043.15|1032.35|1041.41|1030.61|11
1646133480000|2022-03-01 11:18:00|1042.97|1032.17|1043.84|1033.04|1043.84|1033.04|1042.9|1032.1|10
1646133490000|2022-03-01 11:18:10|1044.33|1033.53|1045.05|1034.25|1045.05|1034.25|1044.33|1033.53|6
1646133500000|2022-03-01 11:18:20|1045|1034.2|1046.09|1035.29|1046.13|1035.33|1045|1034.2|9
1646133510000|2022-03-01 11:18:30|1046.14|1035.34|1045.82|1035.02|1046.18|1035.38|1045.44|1034.64|16
1646133520000|2022-03-01 11:18:40|1045.85|1035.05|1046|1035.2|1046.05|1035.25|1045.85|1035.05|7
1646133530000|2022-03-01 11:18:50|1046.05|1035.25|1046.05|1035.25|1046.05|1035.25|1046.05|1035.25|1
1646133540000|2022-03-01 11:19:00|1046.02|1035.22|1046.1|1035.3|1046.1|1035.3|1046.01|1035.21|6
1646133550000|2022-03-01 11:19:10|1046.05|1035.25|1046.84|1036.04|1046.84|1036.04|1046.05|1035.25|6
1646133560000|2022-03-01 11:19:20|1046.6|1035.8|1047.44|1036.64|1047.44|1036.64|1046.6|1035.8|7
1646133570000|2022-03-01 11:19:30|1047.45|1036.65|1047.48|1036.68|1047.48|1036.68|1047.15|1036.35|3
1646133580000|2022-03-01 11:19:40|1047.78|1036.98|1048.44|1037.64|1048.44|1037.64|1047.78|1036.98|12
1646133590000|2022-03-01 11:19:50|1048.18|1037.38|1048.96|1038.16|1048.96|1038.16|1048.18|1037.38|7
1646133600000|2022-03-01 11:20:00|1049|1038.2|1049.04|1038.24|1049.1|1038.3|1048.9|1038.1|10
1646133610000|2022-03-01 11:20:10|1049.03|1038.23|1049.04|1038.24|1049.08|1038.28|1049|1038.2|7
1646133620000|2022-03-01 11:20:20|1049|1038.2|1049.09|1038.29|1049.09|1038.29|1049|1038.2|5
1646133630000|2022-03-01 11:20:30|1048.9|1038.1|1048.91|1038.11|1048.91|1038.11|1048.46|1037.66|7
1646133640000|2022-03-01 11:20:40|1049.35|1038.55|1050.69|1039.89|1050.69|1039.89|1049.09|1038.29|10
1646133650000|2022-03-01 11:20:50|1050.71|1039.91|1051.02|1040.22|1051.03|1040.23|1050.71|1039.91|10
1646133660000|2022-03-01 11:21:00|1051.03|1040.23|1052.93|1042.13|1052.96|1042.16|1051.03|1040.23|16
1646133670000|2022-03-01 11:21:10|1052.9|1042.1|1051.9|1041.1|1052.95|1042.15|1051.5|1040.7|14
1646133680000|2022-03-01 11:21:20|1051.65|1040.85|1051.69|1040.89|1051.69|1040.89|1051.46|1040.66|6
1646133690000|2022-03-01 11:21:30|1051.4|1040.6|1050.86|1040.06|1051.4|1040.6|1050.82|1040.02|5
1646133700000|2022-03-01 11:21:40|1050.9|1040.1|1050.82|1040.02|1050.9|1040.1|1050.4|1039.6|7
1646133710000|2022-03-01 11:21:50|1050.71|1039.91|1050.71|1039.91|1050.71|1039.91|1050.71|1039.91|1
1646133720000|2022-03-01 11:22:00|1050.82|1040.02|1050.9|1040.1|1050.9|1040.1|1050.4|1039.6|3
1646133730000|2022-03-01 11:22:10|1050.69|1039.89|1049.38|1038.58|1050.69|1039.89|1049|1038.2|14
1646133740000|2022-03-01 11:22:20|1049.19|1038.39|1049.65|1038.85|1049.69|1038.89|1049.19|1038.39|3
1646133760000|2022-03-01 11:22:40|1049.4|1038.6|1048.71|1037.91|1049.4|1038.6|1048.71|1037.91|4
1646133770000|2022-03-01 11:22:50|1048.8|1038|1049.12|1038.32|1049.12|1038.32|1048.4|1037.6|5
1646133780000|2022-03-01 11:23:00|1049.62|1038.82|1049.59|1038.79|1049.72|1038.92|1049.59|1038.79|3
1646133800000|2022-03-01 11:23:20|1049.4|1038.6|1049.59|1038.79|1049.59|1038.79|1049.4|1038.6|2
1646133810000|2022-03-01 11:23:30|1049.9|1039.1|1049.76|1038.96|1049.9|1039.1|1049.59|1038.79|8
1646133820000|2022-03-01 11:23:40|1049.8|1039|1049.51|1038.71|1049.8|1039|1049.51|1038.71|2
1646133830000|2022-03-01 11:23:50|1049.69|1038.89|1049.4|1038.6|1049.69|1038.89|1049.33|1038.53|5
1646133840000|2022-03-01 11:24:00|1049.36|1038.56|1049.29|1038.49|1049.36|1038.56|1049.29|1038.49|2
1646133850000|2022-03-01 11:24:10|1049.4|1038.6|1049.4|1038.6|1049.4|1038.6|1049.4|1038.6|1
1646133860000|2022-03-01 11:24:20|1049.39|1038.59|1049.33|1038.53|1049.4|1038.6|1049.11|1038.31|7
1646133870000|2022-03-01 11:24:30|1049.32|1038.52|1049.61|1038.81|1049.61|1038.81|1049.32|1038.52|8
1646133880000|2022-03-01 11:24:40|1049.33|1038.53|1049.41|1038.61|1049.41|1038.61|1048.65|1037.85|7
1646133890000|2022-03-01 11:24:50|1049.4|1038.6|1049.44|1038.64|1049.69|1038.89|1049.4|1038.6|3
1646133900000|2022-03-01 11:25:00|1049.41|1038.61|1049.41|1038.61|1049.41|1038.61|1049.41|1038.61|1
1646133910000|2022-03-01 11:25:10|1049.22|1038.42|1049.25|1038.45|1049.25|1038.45|1049.22|1038.42|2
1646133920000|2022-03-01 11:25:20|1049.44|1038.64|1049.83|1039.03|1049.83|1039.03|1049.19|1038.39|5
1646133930000|2022-03-01 11:25:30|1049.7|1038.9|1049.69|1038.89|1049.9|1039.1|1049.69|1038.89|4
1646133940000|2022-03-01 11:25:40|1049.52|1038.72|1049.9|1039.1|1049.9|1039.1|1049.1|1038.3|4
1646133950000|2022-03-01 11:25:50|1050.1|1039.3|1052.04|1041.24|1052.3|1041.5|1050.1|1039.3|16
1646133960000|2022-03-01 11:26:00|1052.08|1041.28|1054.81|1044.01|1054.81|1044.01|1052.08|1041.28|16
1646133970000|2022-03-01 11:26:10|1055.6|1044.8|1051.84|1041.04|1055.6|1044.8|1051.84|1041.04|18
1646133980000|2022-03-01 11:26:20|1051.67|1040.87|1048.23|1037.43|1051.67|1040.87|1047.9|1037.1|21
1646133990000|2022-03-01 11:26:30|1048.02|1037.22|1047.8|1037|1048.02|1037.22|1047.4|1036.6|6
1646134000000|2022-03-01 11:26:40|1047.78|1036.98|1047.34|1036.54|1047.78|1036.98|1047.09|1036.29|9
1646134010000|2022-03-01 11:26:50|1047.65|1036.85|1047.83|1037.03|1047.99|1037.19|1047.55|1036.75|11
1646134020000|2022-03-01 11:27:00|1048.55|1037.75|1050.4|1039.6|1050.58|1039.78|1048.55|1037.75|12
1646134030000|2022-03-01 11:27:10|1050.46|1039.66|1050.89|1040.09|1051.2|1040.4|1050.46|1039.66|9
1646134040000|2022-03-01 11:27:20|1051.2|1040.4|1049.65|1038.85|1051.42|1040.62|1049.65|1038.85|11
1646134050000|2022-03-01 11:27:30|1049.53|1038.73|1048.82|1038.02|1049.53|1038.73|1048.82|1038.02|6
1646134060000|2022-03-01 11:27:40|1048.69|1037.89|1048.82|1038.02|1048.9|1038.1|1048.4|1037.6|6
1646134070000|2022-03-01 11:27:50|1048.9|1038.1|1049.72|1038.92|1049.9|1039.1|1048.9|1038.1|9
1646134080000|2022-03-01 11:28:00|1049.79|1038.99|1049.9|1039.1|1049.9|1039.1|1049.79|1038.99|4
1646134090000|2022-03-01 11:28:10|1049.1|1038.3|1049.52|1038.72|1049.6|1038.8|1048.98|1038.18|7
1646134100000|2022-03-01 11:28:20|1049.5|1038.7|1047.81|1037.01|1049.5|1038.7|1047.8|1037|8
1646134110000|2022-03-01 11:28:30|1047.69|1036.89|1047.3|1036.5|1047.69|1036.89|1046.9|1036.1|10
1646134120000|2022-03-01 11:28:40|1047.09|1036.29|1046.27|1035.47|1047.09|1036.29|1046.27|1035.47|9
1646134130000|2022-03-01 11:28:50|1046.05|1035.25|1044.8|1034|1046.05|1035.25|1044.8|1034|6
1646134140000|2022-03-01 11:29:00|1044.73|1033.93|1042.9|1032.1|1044.8|1034|1042.9|1032.1|6
1646134150000|2022-03-01 11:29:10|1042.84|1032.04|1042.51|1031.71|1043.4|1032.6|1042.51|1031.71|4
1646134160000|2022-03-01 11:29:20|1042.05|1031.25|1042.87|1032.07|1042.9|1032.1|1042.05|1031.25|12
1646134170000|2022-03-01 11:29:30|1043.15|1032.35|1043.45|1032.65|1043.65|1032.85|1042.87|1032.07|7
1646134180000|2022-03-01 11:29:40|1043.65|1032.85|1044.14|1033.34|1044.14|1033.34|1043.65|1032.85|5
1646134190000|2022-03-01 11:29:50|1044.25|1033.45|1044.2|1033.4|1044.25|1033.45|1043.9|1033.1|4
1646134200000|2022-03-01 11:30:00|1044.01|1033.21|1045.93|1035.13|1045.93|1035.13|1044.01|1033.21|12
1646134210000|2022-03-01 11:30:10|1045.78|1034.98|1048.05|1037.25|1048.38|1037.58|1045.78|1034.98|13
1646134220000|2022-03-01 11:30:20|1047.86|1037.06|1047.85|1037.05|1048.13|1037.33|1047.7|1036.9|11
1646134230000|2022-03-01 11:30:30|1047.7|1036.9|1047.53|1036.73|1047.7|1036.9|1047.22|1036.42|6
1646134240000|2022-03-01 11:30:40|1047.28|1036.48|1048.13|1037.33|1048.43|1037.63|1047.28|1036.48|9
1646134250000|2022-03-01 11:30:50|1047.9|1037.1|1047.52|1036.72|1048.13|1037.33|1047.51|1036.71|6
1646134260000|2022-03-01 11:31:00|1047.75|1036.95|1047.35|1036.55|1048.05|1037.25|1047.35|1036.55|9
1646134270000|2022-03-01 11:31:10|1047.27|1036.47|1047.02|1036.22|1047.27|1036.47|1046.84|1036.04|7
1646134280000|2022-03-01 11:31:20|1046.9|1036.1|1046.73|1035.93|1046.9|1036.1|1046.65|1035.85|5
1646134290000|2022-03-01 11:31:30|1046.56|1035.76|1046.97|1036.17|1046.97|1036.17|1046.06|1035.26|6
1646134300000|2022-03-01 11:31:40|1047.15|1036.35|1047.7|1036.9|1047.8|1037|1047.15|1036.35|4
1646134310000|2022-03-01 11:31:50|1047.88|1037.08|1047.87|1037.07|1047.88|1037.08|1047.87|1037.07|2
1646134320000|2022-03-01 11:32:00|1047.99|1037.19|1047.87|1037.07|1047.99|1037.19|1047.87|1037.07|2
1646134330000|2022-03-01 11:32:10|1048.3|1037.5|1047.9|1037.1|1048.3|1037.5|1047.9|1037.1|2
1646134340000|2022-03-01 11:32:20|1047.67|1036.87|1047.41|1036.61|1047.67|1036.87|1047.41|1036.61|6
1646134350000|2022-03-01 11:32:30|1047.3|1036.5|1047.47|1036.67|1047.9|1037.1|1047.3|1036.5|8
1646134360000|2022-03-01 11:32:40|1047.44|1036.64|1047.16|1036.36|1047.44|1036.64|1047.09|1036.29|6
1646134370000|2022-03-01 11:32:50|1047.1|1036.3|1047.01|1036.21|1047.15|1036.35|1047.01|1036.21|3
1646134380000|2022-03-01 11:33:00|1047.11|1036.31|1046.9|1036.1|1047.11|1036.31|1046.9|1036.1|3
1646134390000|2022-03-01 11:33:10|1046.79|1035.99|1046.79|1035.99|1046.8|1036|1046.79|1035.99|13
1646134400000|2022-03-01 11:33:20|1046.8|1036|1046.66|1035.86|1046.8|1036|1046.38|1035.58|5
1646134410000|2022-03-01 11:33:30|1046.43|1035.63|1046.3|1035.5|1046.43|1035.63|1046.05|1035.25|3
1646134420000|2022-03-01 11:33:40|1046.29|1035.49|1046.13|1035.33|1046.62|1035.82|1046.04|1035.24|7
1646134430000|2022-03-01 11:33:50|1046.69|1035.89|1046.89|1036.09|1046.97|1036.17|1046.6|1035.8|8
1646134440000|2022-03-01 11:34:00|1046.9|1036.1|1046.44|1035.64|1046.9|1036.1|1046.44|1035.64|4
1646134450000|2022-03-01 11:34:10|1046.28|1035.48|1046.15|1035.35|1046.44|1035.64|1046.15|1035.35|9
1646134460000|2022-03-01 11:34:20|1046.16|1035.36|1046.69|1035.89|1046.69|1035.89|1045.96|1035.16|12
1646134470000|2022-03-01 11:34:30|1046.37|1035.57|1046.75|1035.95|1046.9|1036.1|1046.37|1035.57|5
1646134480000|2022-03-01 11:34:40|1046.9|1036.1|1046.9|1036.1|1046.9|1036.1|1046.25|1035.45|3
1646134490000|2022-03-01 11:34:50|1046.8|1036|1046.71|1035.91|1046.9|1036.1|1046.71|1035.91|3
1646134500000|2022-03-01 11:35:00|1046.9|1036.1|1046.9|1036.1|1046.9|1036.1|1046.9|1036.1|1
1646134510000|2022-03-01 11:35:10|1046.73|1035.93|1046.9|1036.1|1046.9|1036.1|1046.4|1035.6|4
1646134520000|2022-03-01 11:35:20|1046.22|1035.42|1046.16|1035.36|1046.22|1035.42|1046.05|1035.25|6
1646134530000|2022-03-01 11:35:30|1046.05|1035.25|1046.9|1036.1|1046.9|1036.1|1046|1035.2|7
1646134540000|2022-03-01 11:35:40|1046.65|1035.85|1046.22|1035.42|1046.9|1036.1|1046.22|1035.42|6
1646134550000|2022-03-01 11:35:50|1046.14|1035.34|1046.14|1035.34|1046.14|1035.34|1046.04|1035.24|3
1646134560000|2022-03-01 11:36:00|1046.22|1035.42|1046.15|1035.35|1046.22|1035.42|1046.04|1035.24|3
1646134570000|2022-03-01 11:36:10|1045.9|1035.1|1045.28|1034.48|1046.04|1035.24|1045.28|1034.48|7
1646134580000|2022-03-01 11:36:20|1045.15|1034.35|1045.96|1035.16|1046.04|1035.24|1045.15|1034.35|5
1646134590000|2022-03-01 11:36:30|1046.04|1035.24|1046.14|1035.34|1046.22|1035.42|1046.04|1035.24|3
1646134600000|2022-03-01 11:36:40|1046.18|1035.38|1046.22|1035.42|1046.22|1035.42|1046.16|1035.36|3
1646134610000|2022-03-01 11:36:50|1046.17|1035.37|1046.08|1035.28|1046.9|1036.1|1046.08|1035.28|4
1646134620000|2022-03-01 11:37:00|1046.07|1035.27|1046.9|1036.1|1046.9|1036.1|1046.05|1035.25|7
1646134640000|2022-03-01 11:37:20|1046.75|1035.95|1047.62|1036.82|1047.95|1037.15|1046.75|1035.95|6
1646134650000|2022-03-01 11:37:30|1047.17|1036.37|1047.91|1037.11|1047.95|1037.15|1046.95|1036.15|5
1646134660000|2022-03-01 11:37:40|1048.12|1037.32|1047.91|1037.11|1048.12|1037.32|1047.9|1037.1|7
1646134670000|2022-03-01 11:37:50|1048|1037.2|1047.91|1037.11|1048|1037.2|1047.91|1037.11|2
1646134680000|2022-03-01 11:38:00|1048.25|1037.45|1048.82|1038.02|1048.82|1038.02|1048.25|1037.45|3
1646134690000|2022-03-01 11:38:10|1048.9|1038.1|1048.79|1037.99|1048.95|1038.15|1048.79|1037.99|4
1646134700000|2022-03-01 11:38:20|1048.2|1037.4|1048.82|1038.02|1048.82|1038.02|1048.2|1037.4|3
1646134710000|2022-03-01 11:38:30|1048.9|1038.1|1048.94|1038.14|1048.94|1038.14|1048.65|1037.85|5
1646134720000|2022-03-01 11:38:40|1049|1038.2|1049.9|1039.1|1049.9|1039.1|1048.9|1038.1|7
1646134730000|2022-03-01 11:38:50|1050.15|1039.35|1050.24|1039.44|1050.3|1039.5|1049.9|1039.1|5
1646134740000|2022-03-01 11:39:00|1050.64|1039.84|1051.9|1041.1|1051.9|1041.1|1050.64|1039.84|7
1646134750000|2022-03-01 11:39:10|1051.85|1041.05|1053.78|1042.98|1053.78|1042.98|1051.85|1041.05|15
1646134760000|2022-03-01 11:39:20|1054|1043.2|1055.28|1044.48|1055.28|1044.48|1053.75|1042.95|14
1646134770000|2022-03-01 11:39:30|1055.53|1044.73|1055.97|1045.17|1055.97|1045.17|1055.53|1044.73|4
1646134780000|2022-03-01 11:39:40|1056.03|1045.23|1056.84|1046.04|1056.9|1046.1|1055.97|1045.17|15
1646134790000|2022-03-01 11:39:50|1056.9|1046.1|1057.01|1046.21|1057.05|1046.25|1056.88|1046.08|5
1646134800000|2022-03-01 11:40:00|1056.9|1046.1|1058.07|1047.27|1058.1|1047.3|1056.9|1046.1|10
1646134810000|2022-03-01 11:40:10|1058.43|1047.63|1058.25|1047.45|1058.9|1048.1|1058.07|1047.27|5
1646134820000|2022-03-01 11:40:20|1058.2|1047.4|1057.95|1047.15|1058.2|1047.4|1057.9|1047.1|6
1646134830000|2022-03-01 11:40:30|1057.9|1047.1|1057.9|1047.1|1057.9|1047.1|1057.62|1046.82|5
1646134840000|2022-03-01 11:40:40|1058.27|1047.47|1059.2|1048.4|1059.2|1048.4|1058.27|1047.47|5
1646134850000|2022-03-01 11:40:50|1058.81|1048.01|1058.88|1048.08|1058.9|1048.1|1058.38|1047.58|10
1646134860000|2022-03-01 11:41:00|1059.09|1048.29|1060.12|1049.32|1060.12|1049.32|1058.89|1048.09|16
1646134870000|2022-03-01 11:41:10|1060.24|1049.44|1061.1|1050.3|1061.1|1050.3|1060.24|1049.44|8
1646134880000|2022-03-01 11:41:20|1061.03|1050.23|1060.66|1049.86|1061.03|1050.23|1060.4|1049.6|6
1646134890000|2022-03-01 11:41:30|1060.3|1049.5|1057.94|1047.14|1060.3|1049.5|1057.94|1047.14|12
1646134900000|2022-03-01 11:41:40|1058.11|1047.31|1055.79|1044.99|1058.11|1047.31|1055.68|1044.88|9
1646134910000|2022-03-01 11:41:50|1055.55|1044.75|1055.76|1044.96|1056.54|1045.74|1055.1|1044.3|12
1646134920000|2022-03-01 11:42:00|1055.8|1045|1054.94|1044.14|1055.8|1045|1054.94|1044.14|8
1646134930000|2022-03-01 11:42:10|1054.79|1043.99|1053.9|1043.1|1054.98|1044.18|1053.9|1043.1|8
1646134940000|2022-03-01 11:42:20|1053.88|1043.08|1053.9|1043.1|1053.9|1043.1|1053.88|1043.08|2
1646134950000|2022-03-01 11:42:30|1053.86|1043.06|1052.47|1041.67|1053.86|1043.06|1051.84|1041.04|11
1646134960000|2022-03-01 11:42:40|1052.18|1041.38|1052.68|1041.88|1052.68|1041.88|1052|1041.2|7
1646134970000|2022-03-01 11:42:50|1051.9|1041.1|1050.9|1040.1|1051.9|1041.1|1050.9|1040.1|4
1646134980000|2022-03-01 11:43:00|1050.86|1040.06|1051.9|1041.1|1051.9|1041.1|1050.86|1040.06|8
1646134990000|2022-03-01 11:43:10|1051.88|1041.08|1052.64|1041.84|1052.68|1041.88|1051.88|1041.08|4
1646135000000|2022-03-01 11:43:20|1052.68|1041.88|1052.18|1041.38|1052.68|1041.88|1052.18|1041.38|3
1646135010000|2022-03-01 11:43:30|1052.15|1041.35|1051.9|1041.1|1052.15|1041.35|1051.84|1041.04|4
1646135020000|2022-03-01 11:43:40|1051.69|1040.89|1051.9|1041.1|1051.9|1041.1|1051.69|1040.89|3
1646135030000|2022-03-01 11:43:50|1052.4|1041.6|1052.7|1041.9|1052.7|1041.9|1052.2|1041.4|5
1646135040000|2022-03-01 11:44:00|1052.74|1041.94|1051.9|1041.1|1052.74|1041.94|1051.9|1041.1|4
1646135050000|2022-03-01 11:44:10|1050.9|1040.1|1049.9|1039.1|1050.9|1040.1|1049.9|1039.1|5
1646135060000|2022-03-01 11:44:20|1049.79|1038.99|1050.19|1039.39|1050.19|1039.39|1049.69|1038.89|6
1646135070000|2022-03-01 11:44:30|1050.39|1039.59|1050.53|1039.73|1050.61|1039.81|1050.39|1039.59|6
1646135080000|2022-03-01 11:44:40|1050.11|1039.31|1049.9|1039.1|1050.11|1039.31|1049.9|1039.1|2
1646135090000|2022-03-01 11:44:50|1049.95|1039.15|1050.5|1039.7|1050.61|1039.81|1049.95|1039.15|7
1646135100000|2022-03-01 11:45:00|1050.64|1039.84|1050.68|1039.88|1050.85|1040.05|1050.59|1039.79|5
1646135110000|2022-03-01 11:45:10|1050.75|1039.95|1051|1040.2|1051.02|1040.22|1050.75|1039.95|5
1646135120000|2022-03-01 11:45:20|1051.07|1040.27|1051.07|1040.27|1051.07|1040.27|1051.07|1040.27|1
1646135130000|2022-03-01 11:45:30|1051.06|1040.26|1051|1040.2|1051.09|1040.29|1051|1040.2|3
1646135140000|2022-03-01 11:45:40|1050.9|1040.1|1050.83|1040.03|1051.03|1040.23|1050.83|1040.03|5
1646135150000|2022-03-01 11:45:50|1050.69|1039.89|1051.05|1040.25|1051.05|1040.25|1050.69|1039.89|6
1646135160000|2022-03-01 11:46:00|1050.9|1040.1|1049.94|1039.14|1050.9|1040.1|1049.94|1039.14|5
1646135170000|2022-03-01 11:46:10|1050.12|1039.32|1047.95|1037.15|1050.12|1039.32|1047.9|1037.1|6
1646135180000|2022-03-01 11:46:20|1047.9|1037.1|1048.71|1037.91|1048.9|1038.1|1047.84|1037.04|7
1646135190000|2022-03-01 11:46:30|1048.62|1037.82|1048.4|1037.6|1048.62|1037.82|1048.4|1037.6|4
1646135200000|2022-03-01 11:46:40|1048.62|1037.82|1048.1|1037.3|1048.62|1037.82|1048.1|1037.3|6
1646135210000|2022-03-01 11:46:50|1047.9|1037.1|1047.9|1037.1|1047.9|1037.1|1047.84|1037.04|3
1646135220000|2022-03-01 11:47:00|1048.15|1037.35|1048.8|1038|1048.8|1038|1048.15|1037.35|2
1646135230000|2022-03-01 11:47:10|1048.73|1037.93|1048.9|1038.1|1048.9|1038.1|1048.73|1037.93|2
1646135240000|2022-03-01 11:47:20|1048.79|1037.99|1048.79|1037.99|1048.79|1037.99|1048.79|1037.99|1
1646135260000|2022-03-01 11:47:40|1048.88|1038.08|1047.9|1037.1|1048.88|1038.08|1047.9|1037.1|6
1646135270000|2022-03-01 11:47:50|1047.2|1036.4|1048.21|1037.41|1048.21|1037.41|1047.2|1036.4|5
1646135280000|2022-03-01 11:48:00|1048.31|1037.51|1049.15|1038.35|1049.15|1038.35|1048.31|1037.51|4
1646135290000|2022-03-01 11:48:10|1049.17|1038.37|1049.24|1038.44|1049.25|1038.45|1049.15|1038.35|5
1646135300000|2022-03-01 11:48:20|1048.94|1038.14|1048.85|1038.05|1048.94|1038.14|1048.77|1037.97|3
1646135310000|2022-03-01 11:48:30|1048.7|1037.9|1048|1037.2|1048.9|1038.1|1048|1037.2|6
1646135330000|2022-03-01 11:48:50|1047.8|1037|1047.09|1036.29|1047.8|1037|1046.94|1036.14|8
1646135340000|2022-03-01 11:49:00|1047.05|1036.25|1047.09|1036.29|1047.4|1036.6|1046.9|1036.1|5
1646135350000|2022-03-01 11:49:10|1046.9|1036.1|1049.25|1038.45|1049.25|1038.45|1045.9|1035.1|23
1646135360000|2022-03-01 11:49:20|1049.26|1038.46|1051.83|1041.03|1051.95|1041.15|1049.26|1038.46|18
1646135370000|2022-03-01 11:49:30|1052.02|1041.22|1051.4|1040.6|1052.15|1041.35|1051.4|1040.6|7
1646135380000|2022-03-01 11:49:40|1050.37|1039.57|1049.95|1039.15|1050.37|1039.57|1049.95|1039.15|4
1646135390000|2022-03-01 11:49:50|1050.1|1039.3|1050.92|1040.12|1050.92|1040.12|1049.99|1039.19|4
1646135400000|2022-03-01 11:50:00|1050.79|1039.99|1052.8|1042|1052.9|1042.1|1050.79|1039.99|18
1646135410000|2022-03-01 11:50:10|1052.79|1041.99|1051.79|1040.99|1052.79|1041.99|1051.79|1040.99|5
1646135420000|2022-03-01 11:50:20|1052.29|1041.49|1052.39|1041.59|1052.39|1041.59|1051.9|1041.1|7
1646135430000|2022-03-01 11:50:30|1052.31|1041.51|1052.79|1041.99|1052.79|1041.99|1052.03|1041.23|11
1646135440000|2022-03-01 11:50:40|1052.85|1042.05|1052.81|1042.01|1052.9|1042.1|1052.79|1041.99|5
1646135450000|2022-03-01 11:50:50|1052.9|1042.1|1052.45|1041.65|1052.9|1042.1|1052.4|1041.6|5
1646135460000|2022-03-01 11:51:00|1052.4|1041.6|1052.52|1041.72|1052.68|1041.88|1052.3|1041.5|8
1646135470000|2022-03-01 11:51:10|1052.55|1041.75|1052.55|1041.75|1052.55|1041.75|1052.42|1041.62|3
1646135480000|2022-03-01 11:51:20|1052.58|1041.78|1052.9|1042.1|1052.9|1042.1|1052.58|1041.78|3
1646135490000|2022-03-01 11:51:30|1052.81|1042.01|1052.64|1041.84|1052.81|1042.01|1052.64|1041.84|2
1646135500000|2022-03-01 11:51:40|1052.85|1042.05|1052.77|1041.97|1053.48|1042.68|1052.77|1041.97|11
1646135510000|2022-03-01 11:51:50|1053.05|1042.25|1053.02|1042.22|1053.37|1042.57|1053.02|1042.22|6
1646135520000|2022-03-01 11:52:00|1053.11|1042.31|1053.04|1042.24|1053.21|1042.41|1053.02|1042.22|6
1646135530000|2022-03-01 11:52:10|1052.9|1042.1|1052.7|1041.9|1052.9|1042.1|1052.63|1041.83|3
1646135540000|2022-03-01 11:52:20|1052.6|1041.8|1052.6|1041.8|1052.6|1041.8|1052.6|1041.8|1
1646135550000|2022-03-01 11:52:30|1053.03|1042.23|1051.95|1041.15|1053.03|1042.23|1051.95|1041.15|15
1646135560000|2022-03-01 11:52:40|1052.45|1041.65|1051.77|1040.97|1052.53|1041.73|1051.77|1040.97|9
1646135570000|2022-03-01 11:52:50|1051.9|1041.1|1051.9|1041.1|1051.9|1041.1|1051.9|1041.1|1
1646135580000|2022-03-01 11:53:00|1051.99|1041.19|1051.85|1041.05|1052.03|1041.23|1051.85|1041.05|6
1646135590000|2022-03-01 11:53:10|1051.8|1041|1051.47|1040.67|1051.8|1041|1051.47|1040.67|7
1646135600000|2022-03-01 11:53:20|1050.97|1040.17|1050.9|1040.1|1050.97|1040.17|1050.9|1040.1|2
1646135610000|2022-03-01 11:53:30|1051.07|1040.27|1050.9|1040.1|1051.08|1040.28|1050.9|1040.1|3
1646135620000|2022-03-01 11:53:40|1051.14|1040.34|1051.52|1040.72|1051.53|1040.73|1051.14|1040.34|3
1646135630000|2022-03-01 11:53:50|1051.74|1040.94|1051.69|1040.89|1051.74|1040.94|1051.58|1040.78|4
1646135640000|2022-03-01 11:54:00|1051.8|1041|1051.79|1040.99|1051.9|1041.1|1051.79|1040.99|4
1646135650000|2022-03-01 11:54:10|1051.64|1040.84|1051.64|1040.84|1051.64|1040.84|1051.64|1040.84|1
1646135660000|2022-03-01 11:54:20|1051.49|1040.69|1051.42|1040.62|1051.54|1040.74|1051.42|1040.62|3
1646135680000|2022-03-01 11:54:40|1051.19|1040.39|1051.13|1040.33|1051.29|1040.49|1051.01|1040.21|4
1646135690000|2022-03-01 11:54:50|1051.26|1040.46|1051.39|1040.59|1051.39|1040.59|1051.26|1040.46|2
1646135700000|2022-03-01 11:55:00|1051.38|1040.58|1051.14|1040.34|1051.65|1040.85|1051.14|1040.34|8
1646135710000|2022-03-01 11:55:10|1050.9|1040.1|1051.01|1040.21|1051.25|1040.45|1050.9|1040.1|7
1646135720000|2022-03-01 11:55:20|1051|1040.2|1051.9|1041.1|1051.9|1041.1|1050.98|1040.18|6
1646135730000|2022-03-01 11:55:30|1051.96|1041.16|1053.62|1042.82|1053.62|1042.82|1051.96|1041.16|9
1646135740000|2022-03-01 11:55:40|1053.71|1042.91|1054.06|1043.26|1054.06|1043.26|1053.62|1042.82|12
1646135750000|2022-03-01 11:55:50|1054.11|1043.31|1054.14|1043.34|1054.14|1043.34|1054.01|1043.21|4
1646135760000|2022-03-01 11:56:00|1054.24|1043.44|1054.9|1044.1|1055.02|1044.22|1054.18|1043.38|12
1646135770000|2022-03-01 11:56:10|1054.63|1043.83|1055.71|1044.91|1055.71|1044.91|1054.4|1043.6|13
1646135780000|2022-03-01 11:56:20|1055.81|1045.01|1055.47|1044.67|1055.81|1045.01|1055.09|1044.29|6
1646135790000|2022-03-01 11:56:30|1055.59|1044.79|1055.8|1045|1055.8|1045|1055.59|1044.79|6
1646135800000|2022-03-01 11:56:40|1055.85|1045.05|1055.9|1045.1|1056.08|1045.28|1055.85|1045.05|7
1646135810000|2022-03-01 11:56:50|1055.85|1045.05|1055.58|1044.78|1055.85|1045.05|1055.58|1044.78|2
1646135830000|2022-03-01 11:57:10|1055.65|1044.85|1055.9|1045.1|1056.03|1045.23|1055.65|1044.85|9
1646135840000|2022-03-01 11:57:20|1055.97|1045.17|1056.2|1045.4|1056.28|1045.48|1055.97|1045.17|7
1646135850000|2022-03-01 11:57:30|1056.23|1045.43|1056.25|1045.45|1056.25|1045.45|1056.23|1045.43|2
1646135860000|2022-03-01 11:57:40|1056.03|1045.23|1056.5|1045.7|1056.9|1046.1|1056.03|1045.23|10
1646135870000|2022-03-01 11:57:50|1056.38|1045.58|1058.94|1048.14|1058.94|1048.14|1056.03|1045.23|11
1646135880000|2022-03-01 11:58:00|1059.16|1048.36|1060.73|1049.93|1060.73|1049.93|1059.16|1048.36|11
1646135890000|2022-03-01 11:58:10|1060.71|1049.91|1062.26|1051.46|1062.26|1051.46|1060.71|1049.91|17
1646135900000|2022-03-01 11:58:20|1062.66|1051.86|1062.55|1051.75|1062.9|1052.1|1062.5|1051.7|6
1646135910000|2022-03-01 11:58:30|1062.5|1051.7|1062.17|1051.37|1062.55|1051.75|1062.02|1051.22|8
1646135920000|2022-03-01 11:58:40|1062.02|1051.22|1061.98|1051.18|1062.02|1051.22|1061.59|1050.79|6
1646135930000|2022-03-01 11:58:50|1062.13|1051.33|1061.99|1051.19|1062.14|1051.34|1061.99|1051.19|4
1646135940000|2022-03-01 11:59:00|1061.9|1051.1|1061.7|1050.9|1061.9|1051.1|1061.7|1050.9|4
1646135950000|2022-03-01 11:59:10|1061.61|1050.81|1061.6|1050.8|1061.61|1050.81|1061.4|1050.6|4
1646135960000|2022-03-01 11:59:20|1061.68|1050.88|1061.19|1050.39|1061.68|1050.88|1060.68|1049.88|7
1646135970000|2022-03-01 11:59:30|1061.12|1050.32|1060.9|1050.1|1061.15|1050.35|1060.7|1049.9|5
1646135990000|2022-03-01 11:59:50|1061.19|1050.39|1061.75|1050.95|1061.75|1050.95|1061.19|1050.39|4
1646136000000|2022-03-01 12:00:00|1061.4|1050.6|1062.13|1051.33|1062.9|1052.1|1061.4|1050.6|15
1646136010000|2022-03-01 12:00:10|1062.1|1051.3|1061.95|1051.15|1062.31|1051.51|1061.9|1051.1|8
1646136020000|2022-03-01 12:00:20|1062.15|1051.35|1062.76|1051.96|1062.84|1052.04|1062.15|1051.35|5
1646136030000|2022-03-01 12:00:30|1062.85|1052.05|1062.8|1052|1062.93|1052.13|1062.8|1052|6
1646136040000|2022-03-01 12:00:40|1062.9|1052.1|1062.9|1052.1|1063.3|1052.5|1062.9|1052.1|5
1646136050000|2022-03-01 12:00:50|1063|1052.2|1063.45|1052.65|1063.45|1052.65|1063|1052.2|7
1646136060000|2022-03-01 12:01:00|1063.17|1052.37|1063.6|1052.8|1063.6|1052.8|1063.17|1052.37|2
1646136070000|2022-03-01 12:01:10|1063.63|1052.83|1063.9|1053.1|1063.9|1053.1|1063.22|1052.42|5
1646136080000|2022-03-01 12:01:20|1063.86|1053.06|1063.87|1053.07|1063.91|1053.11|1063.86|1053.06|6
1646136090000|2022-03-01 12:01:30|1063.62|1052.82|1063.2|1052.4|1063.62|1052.82|1063.2|1052.4|3
1646136100000|2022-03-01 12:01:40|1063.3|1052.5|1063.15|1052.35|1063.3|1052.5|1063.15|1052.35|2
1646136110000|2022-03-01 12:01:50|1063.2|1052.4|1063.92|1053.12|1063.92|1053.12|1063.15|1052.35|5
1646136120000|2022-03-01 12:02:00|1063.9|1053.1|1064.14|1053.34|1064.17|1053.37|1063.86|1053.06|9
1646136130000|2022-03-01 12:02:10|1064.05|1053.25|1063.87|1053.07|1064.05|1053.25|1063.8|1053|6
1646136140000|2022-03-01 12:02:20|1063.84|1053.04|1062.9|1052.1|1063.84|1053.04|1062.9|1052.1|6
1646136150000|2022-03-01 12:02:30|1062.56|1051.76|1061.9|1051.1|1062.56|1051.76|1061.9|1051.1|3
1646136160000|2022-03-01 12:02:40|1061.65|1050.85|1061.41|1050.61|1061.65|1050.85|1061.41|1050.61|4
1646136170000|2022-03-01 12:02:50|1061|1050.2|1060.7|1049.9|1061|1050.2|1060.7|1049.9|5
1646136180000|2022-03-01 12:03:00|1060.49|1049.69|1059.84|1049.04|1060.49|1049.69|1059.84|1049.04|5
1646136190000|2022-03-01 12:03:10|1059.65|1048.85|1059.84|1049.04|1059.84|1049.04|1059.65|1048.85|2
1646136200000|2022-03-01 12:03:20|1059.65|1048.85|1058.73|1047.93|1059.84|1049.04|1058.73|1047.93|8
1646136210000|2022-03-01 12:03:30|1058.69|1047.89|1058.7|1047.9|1058.84|1048.04|1058.69|1047.89|5
1646136220000|2022-03-01 12:03:40|1058.9|1048.1|1058.51|1047.71|1058.9|1048.1|1058.51|1047.71|5
1646136230000|2022-03-01 12:03:50|1058.69|1047.89|1058.51|1047.71|1058.69|1047.89|1058.51|1047.71|2
1646136240000|2022-03-01 12:04:00|1058.7|1047.9|1058.7|1047.9|1058.7|1047.9|1058.7|1047.9|1
1646136250000|2022-03-01 12:04:10|1058.65|1047.85|1058.67|1047.87|1058.9|1048.1|1058.65|1047.85|4
1646136260000|2022-03-01 12:04:20|1058.85|1048.05|1058.67|1047.87|1058.85|1048.05|1058.67|1047.87|4
1646136270000|2022-03-01 12:04:30|1058.69|1047.89|1058.69|1047.89|1058.7|1047.9|1058.64|1047.84|5
1646136290000|2022-03-01 12:04:50|1058.9|1048.1|1059.06|1048.26|1059.06|1048.26|1058.9|1048.1|2
1646136300000|2022-03-01 12:05:00|1058.9|1048.1|1058.96|1048.16|1059.93|1049.13|1058.9|1048.1|6
1646136310000|2022-03-01 12:05:10|1059.14|1048.34|1059.5|1048.7|1059.5|1048.7|1059.14|1048.34|3
1646136320000|2022-03-01 12:05:20|1059.31|1048.51|1059.75|1048.95|1059.93|1049.13|1059.31|1048.51|10
1646136330000|2022-03-01 12:05:30|1059.78|1048.98|1058.9|1048.1|1059.78|1048.98|1058.39|1047.59|12
1646136340000|2022-03-01 12:05:40|1058.61|1047.81|1059.03|1048.23|1059.03|1048.23|1058.61|1047.81|3
1646136350000|2022-03-01 12:05:50|1058.9|1048.1|1058.76|1047.96|1058.9|1048.1|1058.76|1047.96|3
1646136360000|2022-03-01 12:06:00|1058.45|1047.65|1058.58|1047.78|1058.58|1047.78|1058.45|1047.65|2
1646136370000|2022-03-01 12:06:10|1058.5|1047.7|1059.02|1048.22|1059.02|1048.22|1058.5|1047.7|4
1646136380000|2022-03-01 12:06:20|1059|1048.2|1058.9|1048.1|1059|1048.2|1058.9|1048.1|2
1646136390000|2022-03-01 12:06:30|1058.8|1048|1058|1047.2|1058.8|1048|1058|1047.2|5
1646136410000|2022-03-01 12:06:50|1058.18|1047.38|1058.9|1048.1|1058.99|1048.19|1058.18|1047.38|8
1646136420000|2022-03-01 12:07:00|1058.99|1048.19|1058.9|1048.1|1059.42|1048.62|1058.9|1048.1|4
1646136430000|2022-03-01 12:07:10|1059.09|1048.29|1058.9|1048.1|1059.09|1048.29|1058.73|1047.93|8
1646136440000|2022-03-01 12:07:20|1058.71|1047.91|1058.5|1047.7|1058.79|1047.99|1058.26|1047.46|8
1646136450000|2022-03-01 12:07:30|1058.36|1047.56|1058.3|1047.5|1058.36|1047.56|1058.1|1047.3|8
1646136460000|2022-03-01 12:07:40|1058.15|1047.35|1057.71|1046.91|1058.47|1047.67|1057.71|1046.91|9
1646136470000|2022-03-01 12:07:50|1057.31|1046.51|1057|1046.2|1057.31|1046.51|1056.9|1046.1|3
1646136480000|2022-03-01 12:08:00|1056.9|1046.1|1056.55|1045.75|1056.9|1046.1|1056.4|1045.6|6
1646136490000|2022-03-01 12:08:10|1056.64|1045.84|1056.46|1045.66|1056.64|1045.84|1055.95|1045.15|6
1646136500000|2022-03-01 12:08:20|1057.01|1046.21|1057.9|1047.1|1057.9|1047.1|1056.9|1046.1|9
1646136510000|2022-03-01 12:08:30|1057.95|1047.15|1059.9|1049.1|1059.9|1049.1|1057.95|1047.15|14
1646136520000|2022-03-01 12:08:40|1059.85|1049.05|1059.4|1048.6|1059.9|1049.1|1059.29|1048.49|4
1646136530000|2022-03-01 12:08:50|1059.45|1048.65|1059.23|1048.43|1059.48|1048.68|1059.23|1048.43|5
1646136540000|2022-03-01 12:09:00|1059.09|1048.29|1059.23|1048.43|1059.23|1048.43|1059.09|1048.29|5
1646136550000|2022-03-01 12:09:10|1059.15|1048.35|1059.23|1048.43|1059.23|1048.43|1059.15|1048.35|2
1646136560000|2022-03-01 12:09:20|1059.18|1048.38|1059.9|1049.1|1059.9|1049.1|1059.18|1048.38|3
1646136590000|2022-03-01 12:09:50|1060.05|1049.25|1060.05|1049.25|1060.05|1049.25|1059.9|1049.1|3
1646136600000|2022-03-01 12:10:00|1059.9|1049.1|1060.01|1049.21|1060.25|1049.45|1059.9|1049.1|7
1646136610000|2022-03-01 12:10:10|1060.15|1049.35|1060.15|1049.35|1060.15|1049.35|1060.15|1049.35|1
1646136620000|2022-03-01 12:10:20|1060.01|1049.21|1062.15|1051.35|1062.15|1051.35|1060.01|1049.21|13
1646136630000|2022-03-01 12:10:30|1062.07|1051.27|1062|1051.2|1062.1|1051.3|1062|1051.2|5
1646136640000|2022-03-01 12:10:40|1061.92|1051.12|1061.41|1050.61|1061.94|1051.14|1061.41|1050.61|5
1646136650000|2022-03-01 12:10:50|1061.31|1050.51|1061.41|1050.61|1061.41|1050.61|1061.31|1050.51|2
1646136660000|2022-03-01 12:11:00|1061.6|1050.8|1061.36|1050.56|1061.65|1050.85|1061.36|1050.56|6
1646136670000|2022-03-01 12:11:10|1061.65|1050.85|1061.75|1050.95|1061.75|1050.95|1061.65|1050.85|3
1646136680000|2022-03-01 12:11:20|1061.87|1051.07|1062.48|1051.68|1062.8|1052|1061.87|1051.07|9
1646136690000|2022-03-01 12:11:30|1062.4|1051.6|1061.9|1051.1|1062.4|1051.6|1061.9|1051.1|2
1646136700000|2022-03-01 12:11:40|1061.64|1050.84|1061.36|1050.56|1061.7|1050.9|1061.3|1050.5|6
1646136710000|2022-03-01 12:11:50|1061.45|1050.65|1061.62|1050.82|1061.7|1050.9|1061.36|1050.56|5
1646136720000|2022-03-01 12:12:00|1061.2|1050.4|1061.9|1051.1|1061.9|1051.1|1061.09|1050.29|4
1646136730000|2022-03-01 12:12:10|1061.4|1050.6|1060.9|1050.1|1061.4|1050.6|1060.9|1050.1|2
1646136740000|2022-03-01 12:12:20|1061.3|1050.5|1060.61|1049.81|1061.3|1050.5|1060.61|1049.81|4
1646136760000|2022-03-01 12:12:40|1060.9|1050.1|1060.9|1050.1|1060.9|1050.1|1060.65|1049.85|3
1646136780000|2022-03-01 12:13:00|1061.15|1050.35|1061.15|1050.35|1061.15|1050.35|1061.15|1050.35|1
1646136790000|2022-03-01 12:13:10|1061.4|1050.6|1062.57|1051.77|1062.6|1051.8|1061.4|1050.6|10
1646136800000|2022-03-01 12:13:20|1062.9|1052.1|1064.23|1053.43|1064.27|1053.47|1062.9|1052.1|13
1646136810000|2022-03-01 12:13:30|1063.95|1053.15|1064.1|1053.3|1064.1|1053.3|1063.9|1053.1|5
1646136820000|2022-03-01 12:13:40|1064.25|1053.45|1064.2|1053.4|1064.81|1054.01|1064.2|1053.4|14
1646136830000|2022-03-01 12:13:50|1063.87|1053.07|1062.9|1052.1|1063.87|1053.07|1061.9|1051.1|12
1646136840000|2022-03-01 12:14:00|1062.4|1051.6|1061.9|1051.1|1062.5|1051.7|1061.9|1051.1|4
1646136850000|2022-03-01 12:14:10|1062.32|1051.52|1060.9|1050.1|1062.4|1051.6|1060.7|1049.9|14
1646136860000|2022-03-01 12:14:20|1060.55|1049.75|1060.8|1050|1060.9|1050.1|1060.55|1049.75|5
1646136870000|2022-03-01 12:14:30|1060.85|1050.05|1060.9|1050.1|1060.9|1050.1|1060.85|1050.05|3
1646136880000|2022-03-01 12:14:40|1061.12|1050.32|1061.9|1051.1|1061.9|1051.1|1061.12|1050.32|5
1646136890000|2022-03-01 12:14:50|1061.5|1050.7|1061.5|1050.7|1061.5|1050.7|1061.38|1050.58|4
1646136900000|2022-03-01 12:15:00|1061.42|1050.62|1061.34|1050.54|1061.42|1050.62|1061.25|1050.45|5
1646136910000|2022-03-01 12:15:10|1061.25|1050.45|1060.9|1050.1|1061.34|1050.54|1060.9|1050.1|7
1646136930000|2022-03-01 12:15:30|1060.4|1049.6|1060.4|1049.6|1060.4|1049.6|1060.4|1049.6|1
1646136940000|2022-03-01 12:15:40|1059.9|1049.1|1060.15|1049.35|1060.15|1049.35|1059.9|1049.1|2
1646136950000|2022-03-01 12:15:50|1060.28|1049.48|1060.3|1049.5|1060.7|1049.9|1060.28|1049.48|3
1646136960000|2022-03-01 12:16:00|1060.49|1049.69|1060.4|1049.6|1060.49|1049.69|1060.4|1049.6|2
1646136970000|2022-03-01 12:16:10|1060.65|1049.85|1061.7|1050.9|1061.7|1050.9|1060.65|1049.85|5
1646136980000|2022-03-01 12:16:20|1061.79|1050.99|1062.4|1051.6|1062.4|1051.6|1061.7|1050.9|9
1646136990000|2022-03-01 12:16:30|1062.65|1051.85|1063.75|1052.95|1063.75|1052.95|1062.65|1051.85|8
1646137000000|2022-03-01 12:16:40|1063.9|1053.1|1063.9|1053.1|1063.94|1053.14|1063.85|1053.05|7
1646137010000|2022-03-01 12:16:50|1063.78|1052.98|1063.9|1053.1|1064.02|1053.22|1063.78|1052.98|10
1646137020000|2022-03-01 12:17:00|1063.94|1053.14|1063.66|1052.86|1063.97|1053.17|1063.17|1052.37|11
1646137030000|2022-03-01 12:17:10|1063.97|1053.17|1064.7|1053.9|1065.01|1054.21|1063.97|1053.17|15
1646137040000|2022-03-01 12:17:20|1063.9|1053.1|1062.4|1051.6|1063.9|1053.1|1062.4|1051.6|6
1646137050000|2022-03-01 12:17:30|1062.25|1051.45|1062.1|1051.3|1062.4|1051.6|1061.9|1051.1|6
1646137060000|2022-03-01 12:17:40|1062.4|1051.6|1062.75|1051.95|1062.85|1052.05|1062.4|1051.6|6
1646137070000|2022-03-01 12:17:50|1062.9|1052.1|1062.9|1052.1|1062.9|1052.1|1062.9|1052.1|1
1646137090000|2022-03-01 12:18:10|1062.78|1051.98|1062.9|1052.1|1062.9|1052.1|1062.65|1051.85|6
1646137100000|2022-03-01 12:18:20|1063.3|1052.5|1062.05|1051.25|1063.7|1052.9|1062.05|1051.25|9
1646137110000|2022-03-01 12:18:30|1061.9|1051.1|1062.12|1051.32|1062.12|1051.32|1061.9|1051.1|2
1646137120000|2022-03-01 12:18:40|1062.4|1051.6|1062.9|1052.1|1062.9|1052.1|1062.4|1051.6|3
1646137130000|2022-03-01 12:18:50|1062.7|1051.9|1062.55|1051.75|1062.7|1051.9|1062.55|1051.75|2
1646137140000|2022-03-01 12:19:00|1062.7|1051.9|1062.7|1051.9|1062.7|1051.9|1062.7|1051.9|1
1646137150000|2022-03-01 12:19:10|1062.65|1051.85|1063.13|1052.33|1063.13|1052.33|1062.65|1051.85|5
1646137160000|2022-03-01 12:19:20|1062.88|1052.08|1063.61|1052.81|1063.74|1052.94|1062.88|1052.08|10
1646137170000|2022-03-01 12:19:30|1063.64|1052.84|1063.87|1053.07|1063.87|1053.07|1063.04|1052.24|8
1646137180000|2022-03-01 12:19:40|1063.89|1053.09|1063.88|1053.08|1063.9|1053.1|1063.85|1053.05|7
1646137190000|2022-03-01 12:19:50|1063.87|1053.07|1063.65|1052.85|1063.88|1053.08|1063.65|1052.85|5
1646137200000|2022-03-01 12:20:00|1063.2|1052.4|1063.88|1053.08|1063.88|1053.08|1063.07|1052.27|7
1646137210000|2022-03-01 12:20:10|1064.2|1053.4|1064.2|1053.4|1064.2|1053.4|1064.2|1053.4|1
1646137220000|2022-03-01 12:20:20|1064.05|1053.25|1064.05|1053.25|1064.23|1053.43|1064.05|1053.25|4
1646137230000|2022-03-01 12:20:30|1064.34|1053.54|1064.4|1053.6|1064.4|1053.6|1064.2|1053.4|3
1646137240000|2022-03-01 12:20:40|1063.9|1053.1|1064.03|1053.23|1064.03|1053.23|1063.9|1053.1|4
1646137250000|2022-03-01 12:20:50|1064.15|1053.35|1064.64|1053.84|1064.8|1054|1064.15|1053.35|11
1646137260000|2022-03-01 12:21:00|1064.4|1053.6|1064.2|1053.4|1064.59|1053.79|1063.9|1053.1|4
1646137270000|2022-03-01 12:21:10|1064.05|1053.25|1063.9|1053.1|1064.05|1053.25|1063.73|1052.93|6
1646137280000|2022-03-01 12:21:20|1063.78|1052.98|1063.59|1052.79|1063.9|1053.1|1063.4|1052.6|8
1646137290000|2022-03-01 12:21:30|1063.9|1053.1|1062.9|1052.1|1063.9|1053.1|1062.9|1052.1|4
1646137300000|2022-03-01 12:21:40|1063.19|1052.39|1062.9|1052.1|1063.19|1052.39|1062.9|1052.1|4
1646137310000|2022-03-01 12:21:50|1063.19|1052.39|1063.85|1053.05|1063.85|1053.05|1063.19|1052.39|5
1646137320000|2022-03-01 12:22:00|1063.96|1053.16|1064.05|1053.25|1064.05|1053.25|1063.9|1053.1|4
1646137330000|2022-03-01 12:22:10|1063.9|1053.1|1063.9|1053.1|1064.2|1053.4|1063.9|1053.1|8
1646137340000|2022-03-01 12:22:20|1064.07|1053.27|1063.9|1053.1|1064.07|1053.27|1063.9|1053.1|2
1646137350000|2022-03-01 12:22:30|1064.2|1053.4|1065.14|1054.34|1065.2|1054.4|1064.2|1053.4|10
1646137360000|2022-03-01 12:22:40|1065.64|1054.84|1065.76|1054.96|1066.59|1055.79|1065.57|1054.77|14
1646137370000|2022-03-01 12:22:50|1065.9|1055.1|1065.35|1054.55|1065.9|1055.1|1065.35|1054.55|6
1646137380000|2022-03-01 12:23:00|1065.15|1054.35|1064.9|1054.1|1065.18|1054.38|1064.9|1054.1|5
1646137390000|2022-03-01 12:23:10|1065.15|1054.35|1066.31|1055.51|1066.34|1055.54|1065.15|1054.35|11
1646137400000|2022-03-01 12:23:20|1066.54|1055.74|1065.4|1054.6|1066.54|1055.74|1065.4|1054.6|9
1646137410000|2022-03-01 12:23:30|1064.9|1054.1|1066.01|1055.21|1066.01|1055.21|1064.9|1054.1|12
1646137420000|2022-03-01 12:23:40|1066.03|1055.23|1067.45|1056.65|1067.45|1056.65|1066.03|1055.23|8
1646137430000|2022-03-01 12:23:50|1067.7|1056.9|1066.9|1056.1|1067.7|1056.9|1066.9|1056.1|4
1646137440000|2022-03-01 12:24:00|1066.74|1055.94|1067.9|1057.1|1067.9|1057.1|1066.74|1055.94|7
1646137450000|2022-03-01 12:24:10|1067.86|1057.06|1067.49|1056.69|1067.9|1057.1|1067.49|1056.69|4
1646137460000|2022-03-01 12:24:20|1067.6|1056.8|1067.9|1057.1|1067.95|1057.15|1067.6|1056.8|6
1646137470000|2022-03-01 12:24:30|1067.95|1057.15|1068.85|1058.05|1068.88|1058.08|1067.94|1057.14|11
1646137480000|2022-03-01 12:24:40|1068.9|1058.1|1069.15|1058.35|1069.15|1058.35|1068.9|1058.1|6
1646137490000|2022-03-01 12:24:50|1069.4|1058.6|1069.89|1059.09|1069.96|1059.16|1069.4|1058.6|4
1646137500000|2022-03-01 12:25:00|1069.99|1059.19|1069.93|1059.13|1070.34|1059.54|1069.88|1059.08|11
1646137510000|2022-03-01 12:25:10|1070.34|1059.54|1070.5|1059.7|1070.59|1059.79|1069.93|1059.13|7
1646137520000|2022-03-01 12:25:20|1070.59|1059.79|1070.9|1060.1|1070.9|1060.1|1070.59|1059.79|5
1646137530000|2022-03-01 12:25:30|1070.84|1060.04|1070.4|1059.6|1070.9|1060.1|1070.4|1059.6|3
1646137540000|2022-03-01 12:25:40|1070.9|1060.1|1070.9|1060.1|1071.15|1060.35|1070.9|1060.1|8
1646137550000|2022-03-01 12:25:50|1070.75|1059.95|1070.9|1060.1|1070.9|1060.1|1070.53|1059.73|5
1646137560000|2022-03-01 12:26:00|1070.7|1059.9|1070.6|1059.8|1070.7|1059.9|1070.2|1059.4|3
1646137570000|2022-03-01 12:26:10|1070.4|1059.6|1069.4|1058.6|1070.4|1059.6|1069.4|1058.6|7
1646137580000|2022-03-01 12:26:20|1069.05|1058.25|1067|1056.2|1069.05|1058.25|1067|1056.2|16
1646137590000|2022-03-01 12:26:30|1066.95|1056.15|1066.65|1055.85|1066.95|1056.15|1066.34|1055.54|6
1646137600000|2022-03-01 12:26:40|1066.85|1056.05|1066.49|1055.69|1067.35|1056.55|1066.49|1055.69|8
1646137610000|2022-03-01 12:26:50|1066.85|1056.05|1067.58|1056.78|1067.58|1056.78|1066.85|1056.05|6
1646137620000|2022-03-01 12:27:00|1067.65|1056.85|1067.9|1057.1|1067.9|1057.1|1067.65|1056.85|2
1646137630000|2022-03-01 12:27:10|1067.79|1056.99|1066.9|1056.1|1067.79|1056.99|1066.73|1055.93|7
1646137640000|2022-03-01 12:27:20|1066.4|1055.6|1065.9|1055.1|1066.4|1055.6|1065.72|1054.92|10
1646137650000|2022-03-01 12:27:30|1066.28|1055.48|1066.9|1056.1|1066.9|1056.1|1066.28|1055.48|5
1646137660000|2022-03-01 12:27:40|1067.75|1056.95|1067.28|1056.48|1067.75|1056.95|1066.9|1056.1|5
1646137670000|2022-03-01 12:27:50|1066.9|1056.1|1066.9|1056.1|1066.91|1056.11|1066.9|1056.1|3
1646137690000|2022-03-01 12:28:10|1067.4|1056.6|1067.65|1056.85|1067.65|1056.85|1067.4|1056.6|2
1646137700000|2022-03-01 12:28:20|1067.53|1056.73|1067.03|1056.23|1067.53|1056.73|1067.03|1056.23|4
1646137710000|2022-03-01 12:28:30|1067.25|1056.45|1067.08|1056.28|1067.25|1056.45|1067.08|1056.28|2
1646137720000|2022-03-01 12:28:40|1067.45|1056.65|1068.26|1057.46|1068.26|1057.46|1067.45|1056.65|8
1646137730000|2022-03-01 12:28:50|1068.54|1057.74|1069.9|1059.1|1070|1059.2|1068.54|1057.74|10
1646137740000|2022-03-01 12:29:00|1070|1059.2|1069.75|1058.95|1070|1059.2|1069.5|1058.7|5
1646137750000|2022-03-01 12:29:10|1069.54|1058.74|1069.66|1058.86|1069.66|1058.86|1069.54|1058.74|2
1646137760000|2022-03-01 12:29:20|1069.49|1058.69|1068.95|1058.15|1069.49|1058.69|1068.95|1058.15|3
1646137770000|2022-03-01 12:29:30|1069.24|1058.44|1068.93|1058.13|1069.37|1058.57|1068.93|1058.13|5
1646137780000|2022-03-01 12:29:40|1068.66|1057.86|1067.9|1057.1|1068.7|1057.9|1067.62|1056.82|10
1646137790000|2022-03-01 12:29:50|1067.75|1056.95|1067.9|1057.1|1067.9|1057.1|1067.5|1056.7|8
1646137800000|2022-03-01 12:30:00|1067.95|1057.15|1066.9|1056.1|1068.06|1057.26|1066.9|1056.1|7
1646137810000|2022-03-01 12:30:10|1066.55|1055.75|1065.9|1055.1|1066.9|1056.1|1065.9|1055.1|4
1646137820000|2022-03-01 12:30:20|1065.8|1055|1065.72|1054.92|1065.8|1055|1065.27|1054.47|9
1646137830000|2022-03-01 12:30:30|1065.39|1054.59|1066.25|1055.45|1066.25|1055.45|1065.39|1054.59|7
1646137840000|2022-03-01 12:30:40|1066.48|1055.68|1066.68|1055.88|1066.9|1056.1|1066.13|1055.33|14
1646137850000|2022-03-01 12:30:50|1066.86|1056.06|1066.9|1056.1|1066.9|1056.1|1066.86|1056.06|2
1646137860000|2022-03-01 12:31:00|1067.15|1056.35|1067.3|1056.5|1067.5|1056.7|1067.15|1056.35|3
1646137870000|2022-03-01 12:31:10|1067.26|1056.46|1066.67|1055.87|1067.26|1056.46|1066.67|1055.87|5
1646137880000|2022-03-01 12:31:20|1066.68|1055.88|1065.9|1055.1|1066.68|1055.88|1065.9|1055.1|4
1646137890000|2022-03-01 12:31:30|1066.06|1055.26|1065.27|1054.47|1066.26|1055.46|1065.27|1054.47|6
1646137900000|2022-03-01 12:31:40|1065.22|1054.42|1063.9|1053.1|1065.22|1054.42|1063.9|1053.1|6
1646137910000|2022-03-01 12:31:50|1064.15|1053.35|1064.9|1054.1|1064.9|1054.1|1063.9|1053.1|9
1646137920000|2022-03-01 12:32:00|1064.81|1054.01|1064.2|1053.4|1064.81|1054.01|1064.2|1053.4|3
1646137930000|2022-03-01 12:32:10|1063.9|1053.1|1062.4|1051.6|1063.9|1053.1|1062.4|1051.6|7
1646137940000|2022-03-01 12:32:20|1062.25|1051.45|1061.9|1051.1|1062.25|1051.45|1061.9|1051.1|3
1646137950000|2022-03-01 12:32:30|1062.25|1051.45|1062.25|1051.45|1062.25|1051.45|1062.25|1051.45|1
1646137960000|2022-03-01 12:32:40|1061.9|1051.1|1061.9|1051.1|1061.9|1051.1|1061.7|1050.9|6
1646137970000|2022-03-01 12:32:50|1061.71|1050.91|1060.85|1050.05|1061.71|1050.91|1060.1|1049.3|11
1646137980000|2022-03-01 12:33:00|1060.63|1049.83|1059.95|1049.15|1060.63|1049.83|1059.95|1049.15|3
1646137990000|2022-03-01 12:33:10|1059.9|1049.1|1057.05|1046.25|1059.9|1049.1|1057.05|1046.25|9
1646138000000|2022-03-01 12:33:20|1057.34|1046.54|1055.72|1044.92|1057.57|1046.77|1055.72|1044.92|10
1646138010000|2022-03-01 12:33:30|1055.55|1044.75|1055.73|1044.93|1055.73|1044.93|1055.55|1044.75|5
1646138020000|2022-03-01 12:33:40|1055.9|1045.1|1055.72|1044.92|1055.9|1045.1|1055.72|1044.92|5
1646138030000|2022-03-01 12:33:50|1055.4|1044.6|1056.1|1045.3|1056.1|1045.3|1055.4|1044.6|12
1646138040000|2022-03-01 12:34:00|1055.9|1045.1|1055.9|1045.1|1055.9|1045.1|1055.28|1044.48|7
1646138050000|2022-03-01 12:34:10|1055.55|1044.75|1055.35|1044.55|1055.55|1044.75|1055.35|1044.55|3
1646138060000|2022-03-01 12:34:20|1055.3|1044.5|1053.9|1043.1|1055.3|1044.5|1053.81|1043.01|8
1646138070000|2022-03-01 12:34:30|1053.84|1043.04|1054.23|1043.43|1054.43|1043.63|1052.9|1042.1|15
1646138080000|2022-03-01 12:34:40|1054.63|1043.83|1055.22|1044.42|1055.22|1044.42|1054.63|1043.83|6
1646138090000|2022-03-01 12:34:50|1055.8|1045|1054.9|1044.1|1055.8|1045|1054.9|1044.1|5
1646138100000|2022-03-01 12:35:00|1054.8|1044|1054.86|1044.06|1054.9|1044.1|1054.54|1043.74|5
1646138110000|2022-03-01 12:35:10|1054.66|1043.86|1052.68|1041.88|1054.94|1044.14|1052.68|1041.88|11
1646138120000|2022-03-01 12:35:20|1052.56|1041.76|1052.1|1041.3|1052.56|1041.76|1051.7|1040.9|7
1646138130000|2022-03-01 12:35:30|1051.9|1041.1|1050.77|1039.97|1051.9|1041.1|1049.9|1039.1|7
1646138140000|2022-03-01 12:35:40|1050.92|1040.12|1050.82|1040.02|1050.92|1040.12|1050.82|1040.02|2
1646138150000|2022-03-01 12:35:50|1050.95|1040.15|1051.08|1040.28|1051.14|1040.34|1050.95|1040.15|5
1646138160000|2022-03-01 12:36:00|1050.8|1040|1050.8|1040|1050.8|1040|1050.8|1040|1
1646138170000|2022-03-01 12:36:10|1050.85|1040.05|1051.4|1040.6|1051.4|1040.6|1050.85|1040.05|4
1646138180000|2022-03-01 12:36:20|1051.9|1041.1|1052.27|1041.47|1052.27|1041.47|1051.9|1041.1|2
1646138190000|2022-03-01 12:36:30|1052.77|1041.97|1052.9|1042.1|1052.9|1042.1|1052.77|1041.97|2
1646138200000|2022-03-01 12:36:40|1052.75|1041.95|1051.85|1041.05|1052.75|1041.95|1051.85|1041.05|8
1646138210000|2022-03-01 12:36:50|1051.75|1040.95|1051.75|1040.95|1051.75|1040.95|1051.75|1040.95|1
1646138220000|2022-03-01 12:37:00|1051.58|1040.78|1051.7|1040.9|1051.7|1040.9|1051.58|1040.78|2
1646138230000|2022-03-01 12:37:10|1051.8|1041|1051.9|1041.1|1051.91|1041.11|1051.8|1041|5
1646138240000|2022-03-01 12:37:20|1052.45|1041.65|1052.35|1041.55|1052.45|1041.65|1052.3|1041.5|4
1646138250000|2022-03-01 12:37:30|1052.45|1041.65|1052.98|1042.18|1052.98|1042.18|1052.45|1041.65|6
1646138260000|2022-03-01 12:37:40|1052.96|1042.16|1052.98|1042.18|1053.19|1042.39|1052.96|1042.16|4
1646138270000|2022-03-01 12:37:50|1052.9|1042.1|1052.9|1042.1|1052.9|1042.1|1052.9|1042.1|1
1646138280000|2022-03-01 12:38:00|1052.85|1042.05|1052.64|1041.84|1052.85|1042.05|1052.48|1041.68|3
1646138290000|2022-03-01 12:38:10|1052.3|1041.5|1050.95|1040.15|1052.3|1041.5|1050.95|1040.15|8
1646138300000|2022-03-01 12:38:20|1051|1040.2|1049.9|1039.1|1051|1040.2|1049.9|1039.1|5
1646138310000|2022-03-01 12:38:30|1049.1|1038.3|1049.1|1038.3|1049.1|1038.3|1049.1|1038.3|1
1646138330000|2022-03-01 12:38:50|1048.95|1038.15|1048.9|1038.1|1048.95|1038.15|1048.65|1037.85|3
1646138360000|2022-03-01 12:39:20|1049.3|1038.5|1048.2|1037.4|1049.3|1038.5|1048.2|1037.4|6
1646138370000|2022-03-01 12:39:30|1047.9|1037.1|1046.15|1035.35|1047.9|1037.1|1046.15|1035.35|11
1646138380000|2022-03-01 12:39:40|1046.55|1035.75|1046.9|1036.1|1046.9|1036.1|1046.55|1035.75|2
1646138390000|2022-03-01 12:39:50|1047.19|1036.39|1047.12|1036.32|1047.3|1036.5|1047.04|1036.24|5
1646138400000|2022-03-01 12:40:00|1047.31|1036.51|1047.94|1037.14|1047.94|1037.14|1047.31|1036.51|3
1646138410000|2022-03-01 12:40:10|1048|1037.2|1048.33|1037.53|1048.51|1037.71|1048|1037.2|10
1646138430000|2022-03-01 12:40:30|1048.32|1037.52|1048.33|1037.53|1048.33|1037.53|1048.32|1037.52|4
1646138440000|2022-03-01 12:40:40|1048.51|1037.71|1048.33|1037.53|1048.59|1037.79|1048.33|1037.53|4
1646138470000|2022-03-01 12:41:10|1048.75|1037.95|1049.75|1038.95|1049.75|1038.95|1048.75|1037.95|2
1646138540000|2022-03-01 12:42:20|1050.71|1039.91|1050.71|1039.91|1050.71|1039.91|1050.71|1039.91|1
1646138550000|2022-03-01 12:42:30|1049.9|1039.1|1049.9|1039.1|1049.9|1039.1|1049.9|1039.1|1
1646138560000|2022-03-01 12:42:40|1050.71|1039.91|1050.71|1039.91|1050.71|1039.91|1050.71|1039.91|1
1646138580000|2022-03-01 12:43:00|1050.9|1040.1|1051.07|1040.27|1051.07|1040.27|1050.9|1040.1|2
1646138590000|2022-03-01 12:43:10|1051.91|1041.11|1051.91|1041.11|1051.91|1041.11|1051.91|1041.11|1
1646138600000|2022-03-01 12:43:20|1052.24|1041.44|1052.69|1041.89|1052.69|1041.89|1052.24|1041.44|4
1646138610000|2022-03-01 12:43:30|1053.02|1042.22|1053.33|1042.53|1053.33|1042.53|1053.02|1042.22|2
1646138620000|2022-03-01 12:43:40|1053.73|1042.93|1054.09|1043.29|1054.1|1043.3|1053.73|1042.93|3
1646138630000|2022-03-01 12:43:50|1053.51|1042.71|1053.33|1042.53|1053.51|1042.71|1053.33|1042.53|2
1646138640000|2022-03-01 12:44:00|1053.51|1042.71|1053.51|1042.71|1053.51|1042.71|1053.51|1042.71|1
1646138700000|2022-03-01 12:45:00|1052.9|1042.1|1052.9|1042.1|1052.9|1042.1|1052.9|1042.1|1
1646138710000|2022-03-01 12:45:10|1052.4|1041.6|1051.9|1041.1|1052.4|1041.6|1051.9|1041.1|2
1646138720000|2022-03-01 12:45:20|1051.24|1040.44|1050.54|1039.74|1051.24|1040.44|1050.54|1039.74|3
1646138760000|2022-03-01 12:46:00|1050.9|1040.1|1051.9|1041.1|1051.9|1041.1|1050.9|1040.1|4
1646138770000|2022-03-01 12:46:10|1052.08|1041.28|1053.23|1042.43|1053.23|1042.43|1052.08|1041.28|2
1646138790000|2022-03-01 12:46:30|1053.39|1042.59|1053.49|1042.69|1053.49|1042.69|1053.39|1042.59|2
1646138810000|2022-03-01 12:46:50|1053.8|1043|1054.25|1043.45|1054.25|1043.45|1053.8|1043|4
1646138820000|2022-03-01 12:47:00|1054.5|1043.7|1054.5|1043.7|1054.5|1043.7|1054.5|1043.7|1
1646138830000|2022-03-01 12:47:10|1054.65|1043.85|1055.1|1044.3|1055.2|1044.4|1054.65|1043.85|8
1646138840000|2022-03-01 12:47:20|1054.9|1044.1|1054.74|1043.94|1054.9|1044.1|1054.74|1043.94|2
1646138850000|2022-03-01 12:47:30|1054.9|1044.1|1054.9|1044.1|1054.9|1044.1|1054.9|1044.1|1
1646138860000|2022-03-01 12:47:40|1054.97|1044.17|1054.9|1044.1|1054.97|1044.17|1054.9|1044.1|2
1646138870000|2022-03-01 12:47:50|1054.95|1044.15|1055.97|1045.17|1055.97|1045.17|1054.95|1044.15|6
1646138880000|2022-03-01 12:48:00|1056.03|1045.23|1057.18|1046.38|1057.35|1046.55|1056.03|1045.23|13
1646138890000|2022-03-01 12:48:10|1057.75|1046.95|1057.18|1046.38|1057.75|1046.95|1057.18|1046.38|4
1646138900000|2022-03-01 12:48:20|1057.29|1046.49|1057.9|1047.1|1057.9|1047.1|1057.18|1046.38|9
1646138910000|2022-03-01 12:48:30|1057.79|1046.99|1057.79|1046.99|1057.85|1047.05|1057.79|1046.99|3
1646138920000|2022-03-01 12:48:40|1057.68|1046.88|1057.68|1046.88|1057.9|1047.1|1057.68|1046.88|5
1646138930000|2022-03-01 12:48:50|1057.28|1046.48|1056.65|1045.85|1057.28|1046.48|1056.65|1045.85|3
1646138940000|2022-03-01 12:49:00|1056.4|1045.6|1055.53|1044.73|1056.9|1046.1|1055.23|1044.43|8
1646138950000|2022-03-01 12:49:10|1055.8|1045|1055.9|1045.1|1055.9|1045.1|1055.8|1045|2
1646138980000|2022-03-01 12:49:40|1055.63|1044.83|1054.15|1043.35|1055.63|1044.83|1054.15|1043.35|8
1646138990000|2022-03-01 12:49:50|1054.53|1043.73|1054.9|1044.1|1054.9|1044.1|1054.15|1043.35|3
1646139010000|2022-03-01 12:50:10|1055|1044.2|1056|1045.2|1056|1045.2|1054.9|1044.1|7
1646139020000|2022-03-01 12:50:20|1055.89|1045.09|1056.75|1045.95|1056.75|1045.95|1055.71|1044.91|8
1646139030000|2022-03-01 12:50:30|1056.7|1045.9|1056.75|1045.95|1056.75|1045.95|1056.7|1045.9|2
1646139040000|2022-03-01 12:50:40|1056.46|1045.66|1056.46|1045.66|1056.46|1045.66|1056.21|1045.41|4
1646139060000|2022-03-01 12:51:00|1056.6|1045.8|1057.65|1046.85|1057.65|1046.85|1056.6|1045.8|5
1646139070000|2022-03-01 12:51:10|1057.9|1047.1|1058.84|1048.04|1058.88|1048.08|1057.9|1047.1|11
1646139080000|2022-03-01 12:51:20|1058.88|1048.08|1058.88|1048.08|1058.9|1048.1|1058.84|1048.04|5
1646139090000|2022-03-01 12:51:30|1059.03|1048.23|1058.84|1048.04|1059.03|1048.23|1058.84|1048.04|7
1646139100000|2022-03-01 12:51:40|1058.9|1048.1|1058.9|1048.1|1059.04|1048.24|1058.88|1048.08|6
1646139110000|2022-03-01 12:51:50|1058.88|1048.08|1058.89|1048.09|1058.96|1048.16|1058.88|1048.08|14
1646139120000|2022-03-01 12:52:00|1058.93|1048.13|1058.77|1047.97|1058.93|1048.13|1058.59|1047.79|13
1646139130000|2022-03-01 12:52:10|1058.3|1047.5|1058.3|1047.5|1058.3|1047.5|1058.3|1047.5|1
1646139140000|2022-03-01 12:52:20|1058.4|1047.6|1058.55|1047.75|1058.55|1047.75|1058.4|1047.6|2
1646139150000|2022-03-01 12:52:30|1058.53|1047.73|1058.27|1047.47|1058.53|1047.73|1058.27|1047.47|6
1646139160000|2022-03-01 12:52:40|1058.33|1047.53|1057.9|1047.1|1058.33|1047.53|1057.9|1047.1|3
1646139170000|2022-03-01 12:52:50|1057.71|1046.91|1057.82|1047.02|1057.9|1047.1|1057.71|1046.91|3
1646139180000|2022-03-01 12:53:00|1057.54|1046.74|1057.9|1047.1|1057.9|1047.1|1057.54|1046.74|6
1646139190000|2022-03-01 12:53:10|1057.75|1046.95|1057.9|1047.1|1057.9|1047.1|1057.75|1046.95|2
1646139200000|2022-03-01 12:53:20|1057.73|1046.93|1057.66|1046.86|1057.8|1047|1057.66|1046.86|4
1646139210000|2022-03-01 12:53:30|1057.79|1046.99|1057.9|1047.1|1057.9|1047.1|1057.79|1046.99|2
1646139220000|2022-03-01 12:53:40|1057.96|1047.16|1058.68|1047.88|1058.69|1047.89|1057.96|1047.16|9
1646139230000|2022-03-01 12:53:50|1058.69|1047.89|1058.84|1048.04|1058.88|1048.08|1058.69|1047.89|5
1646139250000|2022-03-01 12:54:10|1058.9|1048.1|1059.9|1049.1|1059.9|1049.1|1058.79|1047.99|9
1646139260000|2022-03-01 12:54:20|1060.02|1049.22|1059.69|1048.89|1060.19|1049.39|1059.66|1048.86|9
1646139270000|2022-03-01 12:54:30|1058.92|1048.12|1058.67|1047.87|1058.92|1048.12|1058.67|1047.87|5
1646139280000|2022-03-01 12:54:40|1058.05|1047.25|1057.9|1047.1|1058.05|1047.25|1057.77|1046.97|4
1646139290000|2022-03-01 12:54:50|1057.8|1047|1056.4|1045.6|1057.8|1047|1056.4|1045.6|9
1646139300000|2022-03-01 12:55:00|1056.15|1045.35|1057.1|1046.3|1057.1|1046.3|1056.02|1045.22|9
1646139310000|2022-03-01 12:55:10|1057.06|1046.26|1057.12|1046.32|1057.9|1047.1|1057.06|1046.26|8
1646139320000|2022-03-01 12:55:20|1057.57|1046.77|1057.43|1046.63|1057.57|1046.77|1057.43|1046.63|3
1646139330000|2022-03-01 12:55:30|1057.35|1046.55|1056.9|1046.1|1057.6|1046.8|1056.5|1045.7|8
1646139340000|2022-03-01 12:55:40|1057.85|1047.05|1057.85|1047.05|1057.85|1047.05|1057.85|1047.05|1
1646139350000|2022-03-01 12:55:50|1057.9|1047.1|1057.9|1047.1|1058.06|1047.26|1057.9|1047.1|6
1646139360000|2022-03-01 12:56:00|1057.99|1047.19|1057.9|1047.1|1057.99|1047.19|1057.9|1047.1|2
1646139370000|2022-03-01 12:56:10|1057.99|1047.19|1059.46|1048.66|1059.46|1048.66|1057.9|1047.1|14
1646139380000|2022-03-01 12:56:20|1059.43|1048.63|1058.9|1048.1|1059.43|1048.63|1058.9|1048.1|4
1646139390000|2022-03-01 12:56:30|1059.19|1048.39|1058.9|1048.1|1059.19|1048.39|1058.9|1048.1|4
1646139400000|2022-03-01 12:56:40|1058.85|1048.05|1058.9|1048.1|1058.9|1048.1|1058.8|1048|3
1646139430000|2022-03-01 12:57:10|1058.58|1047.78|1058.1|1047.3|1058.6|1047.8|1058.1|1047.3|5
1646139450000|2022-03-01 12:57:30|1058.31|1047.51|1058.31|1047.51|1058.31|1047.51|1057.95|1047.15|5
1646139460000|2022-03-01 12:57:40|1058.6|1047.8|1058.8|1048|1058.8|1048|1058.6|1047.8|2
1646139470000|2022-03-01 12:57:50|1058.75|1047.95|1058.6|1047.8|1058.75|1047.95|1058.6|1047.8|2
1646139480000|2022-03-01 12:58:00|1058.65|1047.85|1058.65|1047.85|1058.65|1047.85|1058.65|1047.85|1
1646139490000|2022-03-01 12:58:10|1058.6|1047.8|1058.1|1047.3|1058.6|1047.8|1058.1|1047.3|5
1646139500000|2022-03-01 12:58:20|1057.9|1047.1|1058.12|1047.32|1058.4|1047.6|1057.9|1047.1|3
1646139510000|2022-03-01 12:58:30|1057.9|1047.1|1057.9|1047.1|1058.12|1047.32|1057.9|1047.1|3
1646139520000|2022-03-01 12:58:40|1057.85|1047.05|1057.4|1046.6|1057.85|1047.05|1057.4|1046.6|4
1646139530000|2022-03-01 12:58:50|1057.6|1046.8|1057.9|1047.1|1057.9|1047.1|1057.4|1046.6|7
1646139540000|2022-03-01 12:59:00|1057.4|1046.6|1056.9|1046.1|1057.4|1046.6|1056.78|1045.98|4
1646139550000|2022-03-01 12:59:10|1056.78|1045.98|1056.61|1045.81|1056.78|1045.98|1056.6|1045.8|5
1646139560000|2022-03-01 12:59:20|1056.11|1045.31|1055.61|1044.81|1056.11|1045.31|1055.61|1044.81|9
1646139570000|2022-03-01 12:59:30|1055.25|1044.45|1055.65|1044.85|1055.75|1044.95|1055.25|1044.45|8
1646139580000|2022-03-01 12:59:40|1055.74|1044.94|1056.05|1045.25|1056.05|1045.25|1055.74|1044.94|6
1646139590000|2022-03-01 12:59:50|1056|1045.2|1057.05|1046.25|1057.05|1046.25|1056|1045.2|12
1646139600000|2022-03-01 13:00:00|1056.96|1046.16|1056.39|1045.59|1056.96|1046.16|1055.99|1045.19|8
1646139610000|2022-03-01 13:00:10|1055.99|1045.19|1056.3|1045.5|1056.39|1045.59|1055.9|1045.1|8
1646139620000|2022-03-01 13:00:20|1055.9|1045.1|1055.9|1045.1|1055.9|1045.1|1055.9|1045.1|1
1646139630000|2022-03-01 13:00:30|1055.61|1044.81|1054.92|1044.12|1055.61|1044.81|1054.92|1044.12|6
1646139640000|2022-03-01 13:00:40|1054.84|1044.04|1054.9|1044.1|1054.9|1044.1|1054.69|1043.89|4
1646139650000|2022-03-01 13:00:50|1055|1044.2|1055.7|1044.9|1055.7|1044.9|1055|1044.2|3
1646139660000|2022-03-01 13:01:00|1055.52|1044.72|1055.53|1044.73|1055.53|1044.73|1055.52|1044.72|2
1646139670000|2022-03-01 13:01:10|1055.54|1044.74|1055.54|1044.74|1055.54|1044.74|1055.54|1044.74|1
1646139680000|2022-03-01 13:01:20|1055.6|1044.8|1055.71|1044.91|1055.79|1044.99|1055.54|1044.74|5
1646139690000|2022-03-01 13:01:30|1055.72|1044.92|1055.79|1044.99|1055.85|1045.05|1055.3|1044.5|10
1646139700000|2022-03-01 13:01:40|1055.85|1045.05|1055.89|1045.09|1055.9|1045.1|1055.79|1044.99|7
1646139710000|2022-03-01 13:01:50|1055.9|1045.1|1056.83|1046.03|1056.9|1046.1|1055.9|1045.1|11
1646139720000|2022-03-01 13:02:00|1056.86|1046.06|1057.31|1046.51|1057.31|1046.51|1056.86|1046.06|5
1646139730000|2022-03-01 13:02:10|1057.64|1046.84|1058.42|1047.62|1058.6|1047.8|1057.64|1046.84|13
1646139740000|2022-03-01 13:02:20|1058.19|1047.39|1058.99|1048.19|1058.99|1048.19|1058.19|1047.39|8
1646139750000|2022-03-01 13:02:30|1059.24|1048.44|1058.63|1047.83|1059.72|1048.92|1058.63|1047.83|11
1646139760000|2022-03-01 13:02:40|1058.57|1047.77|1057.15|1046.35|1058.57|1047.77|1057.15|1046.35|5
1646139770000|2022-03-01 13:02:50|1057.05|1046.25|1056.71|1045.91|1057.05|1046.25|1056.51|1045.71|9
1646139780000|2022-03-01 13:03:00|1056.6|1045.8|1056.88|1046.08|1056.88|1046.08|1056.51|1045.71|7
1646139790000|2022-03-01 13:03:10|1056.74|1045.94|1056.88|1046.08|1056.88|1046.08|1056.64|1045.84|7
1646139800000|2022-03-01 13:03:20|1056.89|1046.09|1056.9|1046.1|1056.9|1046.1|1056.89|1046.09|2
1646139810000|2022-03-01 13:03:30|1056.96|1046.16|1057.88|1047.08|1057.9|1047.1|1056.96|1046.16|8
1646139820000|2022-03-01 13:03:40|1057.9|1047.1|1057.55|1046.75|1058.15|1047.35|1057.54|1046.74|12
1646139830000|2022-03-01 13:03:50|1057.6|1046.8|1057.67|1046.87|1057.67|1046.87|1057.33|1046.53|6
1646139840000|2022-03-01 13:04:00|1057.85|1047.05|1057.87|1047.07|1058.17|1047.37|1057.67|1046.87|5
1646139850000|2022-03-01 13:04:10|1057.6|1046.8|1057.01|1046.21|1057.6|1046.8|1057.01|1046.21|5
1646139860000|2022-03-01 13:04:20|1057.43|1046.63|1057.9|1047.1|1057.9|1047.1|1057.4|1046.6|10
1646139870000|2022-03-01 13:04:30|1057.42|1046.62|1057.9|1047.1|1058.25|1047.45|1057.42|1046.62|12
1646139880000|2022-03-01 13:04:40|1058.15|1047.35|1058.65|1047.85|1058.9|1048.1|1058.15|1047.35|3
1646139890000|2022-03-01 13:04:50|1058.63|1047.83|1058.65|1047.85|1058.9|1048.1|1057.9|1047.1|7
1646139900000|2022-03-01 13:05:00|1058.6|1047.8|1058.9|1048.1|1059.09|1048.29|1058.6|1047.8|7
1646139910000|2022-03-01 13:05:10|1059.09|1048.29|1061.65|1050.85|1062|1051.2|1058.9|1048.1|20
1646139920000|2022-03-01 13:05:20|1061.55|1050.75|1059.83|1049.03|1061.55|1050.75|1059.83|1049.03|11
1646139930000|2022-03-01 13:05:30|1060.33|1049.53|1060.15|1049.35|1060.46|1049.66|1059.9|1049.1|8
1646139940000|2022-03-01 13:05:40|1060.55|1049.75|1059.9|1049.1|1060.99|1050.19|1059.9|1049.1|18
1646139950000|2022-03-01 13:05:50|1059.64|1048.84|1060.12|1049.32|1060.4|1049.6|1059.55|1048.75|9
1646139960000|2022-03-01 13:06:00|1060.75|1049.95|1061.19|1050.39|1061.53|1050.73|1060.53|1049.73|13
1646139970000|2022-03-01 13:06:10|1061.15|1050.35|1061.76|1050.96|1061.95|1051.15|1061.15|1050.35|10
1646139980000|2022-03-01 13:06:20|1061.97|1051.17|1060.8|1050|1061.97|1051.17|1060.4|1049.6|8
1646139990000|2022-03-01 13:06:30|1060.9|1050.1|1061.54|1050.74|1061.54|1050.74|1060.9|1050.1|5
1646140000000|2022-03-01 13:06:40|1061.81|1051.01|1061.65|1050.85|1062.05|1051.25|1061.61|1050.81|11
1646140010000|2022-03-01 13:06:50|1061.61|1050.81|1060.9|1050.1|1061.61|1050.81|1060.9|1050.1|11
1646140020000|2022-03-01 13:07:00|1061|1050.2|1059.4|1048.6|1061.49|1050.69|1059.4|1048.6|11
1646140030000|2022-03-01 13:07:10|1059.82|1049.02|1060.12|1049.32|1060.12|1049.32|1059.78|1048.98|7
1646140040000|2022-03-01 13:07:20|1060.4|1049.6|1061.31|1050.51|1061.35|1050.55|1060.12|1049.32|15
1646140050000|2022-03-01 13:07:30|1061.3|1050.5|1060.9|1050.1|1061.35|1050.55|1060.79|1049.99|13
1646140060000|2022-03-01 13:07:40|1060.67|1049.87|1060.75|1049.95|1060.75|1049.95|1060.67|1049.87|2
1646140070000|2022-03-01 13:07:50|1060.45|1049.65|1060.2|1049.4|1060.7|1049.9|1060.05|1049.25|8
1646140080000|2022-03-01 13:08:00|1059.9|1049.1|1059.4|1048.6|1059.9|1049.1|1059.27|1048.47|8
1646140090000|2022-03-01 13:08:10|1059.46|1048.66|1058.95|1048.15|1059.46|1048.66|1058.95|1048.15|2
1646140100000|2022-03-01 13:08:20|1059.4|1048.6|1058.5|1047.7|1059.5|1048.7|1058.5|1047.7|7
1646140110000|2022-03-01 13:08:30|1058.43|1047.63|1057.9|1047.1|1058.9|1048.1|1057.9|1047.1|7
1646140130000|2022-03-01 13:08:50|1057.93|1047.13|1058.85|1048.05|1058.85|1048.05|1057.93|1047.13|5
1646140140000|2022-03-01 13:09:00|1058.58|1047.78|1058.9|1048.1|1058.9|1048.1|1058.58|1047.78|3
1646140150000|2022-03-01 13:09:10|1058.85|1048.05|1058.4|1047.6|1058.9|1048.1|1058.15|1047.35|5
1646140160000|2022-03-01 13:09:20|1058.32|1047.52|1058.9|1048.1|1058.9|1048.1|1058|1047.2|12
1646140170000|2022-03-01 13:09:30|1058.5|1047.7|1059.4|1048.6|1059.46|1048.66|1058.5|1047.7|4
1646140180000|2022-03-01 13:09:40|1059.9|1049.1|1059.9|1049.1|1059.9|1049.1|1059.9|1049.1|1
1646140200000|2022-03-01 13:10:00|1060.12|1049.32|1060.7|1049.9|1060.79|1049.99|1060.12|1049.32|8
1646140210000|2022-03-01 13:10:10|1060.79|1049.99|1060.9|1050.1|1061.14|1050.34|1060.7|1049.9|11
1646140220000|2022-03-01 13:10:20|1061.03|1050.23|1061.1|1050.3|1061.4|1050.6|1061.02|1050.22|16
1646140230000|2022-03-01 13:10:30|1060.9|1050.1|1061.1|1050.3|1061.11|1050.31|1060.9|1050.1|9
1646140240000|2022-03-01 13:10:40|1060.9|1050.1|1060.9|1050.1|1060.9|1050.1|1060.53|1049.73|3
1646140250000|2022-03-01 13:10:50|1060.53|1049.73|1061|1050.2|1061|1050.2|1060.15|1049.35|11
1646140260000|2022-03-01 13:11:00|1061.15|1050.35|1061.86|1051.06|1061.9|1051.1|1061|1050.2|8
1646140270000|2022-03-01 13:11:10|1061.95|1051.15|1061.9|1051.1|1061.95|1051.15|1061.65|1050.85|8
1646140280000|2022-03-01 13:11:20|1062.15|1051.35|1062.76|1051.96|1062.9|1052.1|1061.9|1051.1|4
1646140290000|2022-03-01 13:11:30|1062.65|1051.85|1062.19|1051.39|1062.75|1051.95|1062.19|1051.39|4
1646140300000|2022-03-01 13:11:40|1062.1|1051.3|1061.89|1051.09|1062.13|1051.33|1061.89|1051.09|5
1646140310000|2022-03-01 13:11:50|1062.82|1052.02|1061.9|1051.1|1062.82|1052.02|1061.9|1051.1|6
1646140320000|2022-03-01 13:12:00|1061.95|1051.15|1061.9|1051.1|1061.95|1051.15|1061.9|1051.1|2
1646140330000|2022-03-01 13:12:10|1061.89|1051.09|1061.89|1051.09|1061.89|1051.09|1061.89|1051.09|1
1646140340000|2022-03-01 13:12:20|1061.9|1051.1|1061.9|1051.1|1062.04|1051.24|1061.9|1051.1|6
1646140350000|2022-03-01 13:12:30|1062.05|1051.25|1061.9|1051.1|1062.05|1051.25|1061.89|1051.09|3
1646140360000|2022-03-01 13:12:40|1062.03|1051.23|1061.89|1051.09|1062.03|1051.23|1061.89|1051.09|3
1646140370000|2022-03-01 13:12:50|1061.7|1050.9|1061.7|1050.9|1061.7|1050.9|1061.7|1050.9|1
1646140380000|2022-03-01 13:13:00|1061.84|1051.04|1061.26|1050.46|1061.84|1051.04|1061.2|1050.4|5
1646140390000|2022-03-01 13:13:10|1061.21|1050.41|1061.21|1050.41|1061.21|1050.41|1061.15|1050.35|3
1646140400000|2022-03-01 13:13:20|1061.71|1050.91|1061.8|1051|1061.8|1051|1061.71|1050.91|2
1646140410000|2022-03-01 13:13:30|1061.9|1051.1|1061.9|1051.1|1061.99|1051.19|1061.74|1050.94|6
1646140420000|2022-03-01 13:13:40|1061.99|1051.19|1061.9|1051.1|1061.99|1051.19|1061.9|1051.1|2
1646140430000|2022-03-01 13:13:50|1062.3|1051.5|1061.96|1051.16|1062.3|1051.5|1061.9|1051.1|3
1646140440000|2022-03-01 13:14:00|1061.9|1051.1|1061.41|1050.61|1061.9|1051.1|1061.41|1050.61|5
1646140450000|2022-03-01 13:14:10|1061.3|1050.5|1061.7|1050.9|1061.71|1050.91|1061.3|1050.5|6
1646140460000|2022-03-01 13:14:20|1061.9|1051.1|1061.9|1051.1|1061.9|1051.1|1061.84|1051.04|5
1646140470000|2022-03-01 13:14:30|1061.93|1051.13|1061.9|1051.1|1061.93|1051.13|1061.9|1051.1|2
1646140480000|2022-03-01 13:14:40|1061.71|1050.91|1061.9|1051.1|1061.9|1051.1|1061.69|1050.89|4
1646140490000|2022-03-01 13:14:50|1062.35|1051.55|1062.85|1052.05|1062.85|1052.05|1062.35|1051.55|2
1646140500000|2022-03-01 13:15:00|1062.45|1051.65|1062.9|1052.1|1062.9|1052.1|1062.45|1051.65|5
1646140510000|2022-03-01 13:15:10|1062.81|1052.01|1063.3|1052.5|1063.3|1052.5|1062.81|1052.01|7
1646140520000|2022-03-01 13:15:20|1063.11|1052.31|1063.11|1052.31|1063.17|1052.37|1063.11|1052.31|3
1646140530000|2022-03-01 13:15:30|1063.15|1052.35|1063.12|1052.32|1063.15|1052.35|1063.12|1052.32|3
1646140540000|2022-03-01 13:15:40|1063.24|1052.44|1063.94|1053.14|1063.97|1053.17|1063.24|1052.44|8
1646140550000|2022-03-01 13:15:50|1063.9|1053.1|1063.45|1052.65|1063.9|1053.1|1063.45|1052.65|2
1646140560000|2022-03-01 13:16:00|1063.8|1053|1063.8|1053|1063.8|1053|1063.8|1053|1
1646140570000|2022-03-01 13:16:10|1063.84|1053.04|1063.8|1053|1063.84|1053.04|1063.8|1053|2
1646140580000|2022-03-01 13:16:20|1064.04|1053.24|1062.9|1052.1|1064.04|1053.24|1062.15|1051.35|7
1646140590000|2022-03-01 13:16:30|1063|1052.2|1063|1052.2|1063|1052.2|1063|1052.2|1
1646140610000|2022-03-01 13:16:50|1062.9|1052.1|1062.9|1052.1|1062.9|1052.1|1062.77|1051.97|3
1646140620000|2022-03-01 13:17:00|1061.97|1051.17|1061.97|1051.17|1062.39|1051.59|1061.93|1051.13|5
1646140630000|2022-03-01 13:17:10|1061.9|1051.1|1061.97|1051.17|1061.97|1051.17|1061.9|1051.1|6
1646140640000|2022-03-01 13:17:20|1061.47|1050.67|1059.9|1049.1|1061.47|1050.67|1059.9|1049.1|8
1646140650000|2022-03-01 13:17:30|1059.5|1048.7|1059.85|1049.05|1059.9|1049.1|1059.5|1048.7|8
1646140660000|2022-03-01 13:17:40|1059.9|1049.1|1060.18|1049.38|1060.4|1049.6|1059.9|1049.1|6
1646140670000|2022-03-01 13:17:50|1059.93|1049.13|1060.5|1049.7|1060.6|1049.8|1059.9|1049.1|6
1646140680000|2022-03-01 13:18:00|1060.61|1049.81|1060.9|1050.1|1060.9|1050.1|1060.61|1049.81|5
1646140690000|2022-03-01 13:18:10|1060.85|1050.05|1060.85|1050.05|1060.85|1050.05|1060.85|1050.05|1
1646140700000|2022-03-01 13:18:20|1060.79|1049.99|1059.9|1049.1|1060.79|1049.99|1059.9|1049.1|6
1646140710000|2022-03-01 13:18:30|1059.74|1048.94|1057.95|1047.15|1059.74|1048.94|1057.95|1047.15|8
1646140720000|2022-03-01 13:18:40|1057.85|1047.05|1057.79|1046.99|1057.85|1047.05|1057.7|1046.9|6
1646140730000|2022-03-01 13:18:50|1057.4|1046.6|1058.68|1047.88|1058.68|1047.88|1057.4|1046.6|13
1646140740000|2022-03-01 13:19:00|1058.62|1047.82|1057.9|1047.1|1058.62|1047.82|1057.81|1047.01|12
1646140750000|2022-03-01 13:19:10|1057.81|1047.01|1058.4|1047.6|1058.4|1047.6|1057.81|1047.01|8
1646140760000|2022-03-01 13:19:20|1058.19|1047.39|1058.65|1047.85|1058.65|1047.85|1057.97|1047.17|6
1646140770000|2022-03-01 13:19:30|1058.3|1047.5|1057.9|1047.1|1058.3|1047.5|1057.9|1047.1|4
1646140780000|2022-03-01 13:19:40|1057.86|1047.06|1057.84|1047.04|1057.86|1047.06|1057.84|1047.04|2
1646140790000|2022-03-01 13:19:50|1057.9|1047.1|1058.9|1048.1|1058.9|1048.1|1057.9|1047.1|7
1646140800000|2022-03-01 13:20:00|1058.94|1048.14|1059.37|1048.57|1059.48|1048.68|1058.9|1048.1|6
1646140810000|2022-03-01 13:20:10|1059.4|1048.6|1058.9|1048.1|1059.4|1048.6|1058.9|1048.1|5
1646140830000|2022-03-01 13:20:30|1058.79|1047.99|1058.8|1048|1058.99|1048.19|1058.71|1047.91|7
1646140840000|2022-03-01 13:20:40|1058.05|1047.25|1057.52|1046.72|1058.05|1047.25|1057.1|1046.3|6
1646140850000|2022-03-01 13:20:50|1057.1|1046.3|1056.05|1045.25|1057.1|1046.3|1056.05|1045.25|3
1646140860000|2022-03-01 13:21:00|1055.9|1045.1|1055.78|1044.98|1055.9|1045.1|1055.42|1044.62|4
1646140870000|2022-03-01 13:21:10|1055.66|1044.86|1056.01|1045.21|1056.23|1045.43|1055.45|1044.65|7
1646140880000|2022-03-01 13:21:20|1056.25|1045.45|1056.9|1046.1|1056.9|1046.1|1056.03|1045.23|9
1646140890000|2022-03-01 13:21:30|1056.77|1045.97|1056.9|1046.1|1056.9|1046.1|1056.77|1045.97|2
1646140900000|2022-03-01 13:21:40|1056.75|1045.95|1055.05|1044.25|1056.75|1045.95|1054.75|1043.95|9
1646140910000|2022-03-01 13:21:50|1054.9|1044.1|1055.72|1044.92|1055.72|1044.92|1054.17|1043.37|11
1646140920000|2022-03-01 13:22:00|1055.29|1044.49|1055.9|1045.1|1055.9|1045.1|1055.29|1044.49|9
1646140930000|2022-03-01 13:22:10|1056.12|1045.32|1055.9|1045.1|1056.6|1045.8|1055.9|1045.1|7
1646140940000|2022-03-01 13:22:20|1055.87|1045.07|1055.64|1044.84|1055.87|1045.07|1055.22|1044.42|8
1646140950000|2022-03-01 13:22:30|1055.22|1044.42|1055.22|1044.42|1055.64|1044.84|1055.22|1044.42|3
1646140960000|2022-03-01 13:22:40|1054.9|1044.1|1054.9|1044.1|1054.9|1044.1|1054.8|1044|3
1646140970000|2022-03-01 13:22:50|1054.82|1044.02|1054.4|1043.6|1054.82|1044.02|1054.4|1043.6|4
1646140980000|2022-03-01 13:23:00|1054.82|1044.02|1054.9|1044.1|1054.9|1044.1|1054.4|1043.6|5
1646140990000|2022-03-01 13:23:10|1054.81|1044.01|1054.9|1044.1|1054.9|1044.1|1054.81|1044.01|4
1646141000000|2022-03-01 13:23:20|1054.52|1043.72|1054.1|1043.3|1054.6|1043.8|1054.1|1043.3|3
1646141010000|2022-03-01 13:23:30|1054.05|1043.25|1054.9|1044.1|1055.05|1044.25|1054.05|1043.25|6
1646141020000|2022-03-01 13:23:40|1054.79|1043.99|1054.9|1044.1|1054.9|1044.1|1054.79|1043.99|2
1646141030000|2022-03-01 13:23:50|1054.79|1043.99|1054.79|1043.99|1054.9|1044.1|1054.79|1043.99|4
1646141040000|2022-03-01 13:24:00|1054.71|1043.91|1055.53|1044.73|1055.53|1044.73|1054.71|1043.91|10
1646141050000|2022-03-01 13:24:10|1055.72|1044.92|1055.72|1044.92|1055.72|1044.92|1055.19|1044.39|7
1646141060000|2022-03-01 13:24:20|1055.22|1044.42|1054.9|1044.1|1055.22|1044.42|1054.76|1043.96|3
1646141070000|2022-03-01 13:24:30|1054.79|1043.99|1054.79|1043.99|1054.79|1043.99|1054.79|1043.99|1
1646141080000|2022-03-01 13:24:40|1054.9|1044.1|1054.9|1044.1|1054.9|1044.1|1053.9|1043.1|5
1646141090000|2022-03-01 13:24:50|1054.6|1043.8|1054.84|1044.04|1054.9|1044.1|1054.32|1043.52|6
1646141100000|2022-03-01 13:25:00|1054.9|1044.1|1054.9|1044.1|1054.9|1044.1|1054.66|1043.86|3
1646141120000|2022-03-01 13:25:20|1054.55|1043.75|1054.9|1044.1|1054.9|1044.1|1053.9|1043.1|9
1646141130000|2022-03-01 13:25:30|1054.62|1043.82|1054.95|1044.15|1055.13|1044.33|1054.62|1043.82|8
1646141140000|2022-03-01 13:25:40|1055.35|1044.55|1054.95|1044.15|1055.35|1044.55|1054.95|1044.15|2
1646141150000|2022-03-01 13:25:50|1055.35|1044.55|1055.4|1044.6|1055.4|1044.6|1055.35|1044.55|2
1646141160000|2022-03-01 13:26:00|1055.38|1044.58|1055.15|1044.35|1055.75|1044.95|1054.98|1044.18|9
1646141170000|2022-03-01 13:26:10|1055.55|1044.75|1055.7|1044.9|1055.7|1044.9|1055.4|1044.6|3
1646141180000|2022-03-01 13:26:20|1055.55|1044.75|1055.55|1044.75|1055.55|1044.75|1055.55|1044.75|1
1646141190000|2022-03-01 13:26:30|1055.65|1044.85|1055.25|1044.45|1055.65|1044.85|1055.25|1044.45|2
1646141200000|2022-03-01 13:26:40|1055.65|1044.85|1055.6|1044.8|1055.65|1044.85|1055.6|1044.8|2
1646141210000|2022-03-01 13:26:50|1055.96|1045.16|1056.35|1045.55|1056.35|1045.55|1055.7|1044.9|4
1646141220000|2022-03-01 13:27:00|1056.39|1045.59|1056.73|1045.93|1057.45|1046.65|1056.39|1045.59|15
1646141230000|2022-03-01 13:27:10|1056.6|1045.8|1056.6|1045.8|1056.6|1045.8|1056.6|1045.8|1
1646141240000|2022-03-01 13:27:20|1056.55|1045.75|1056.6|1045.8|1056.75|1045.95|1056.55|1045.75|3
1646141250000|2022-03-01 13:27:30|1056.5|1045.7|1056.62|1045.82|1056.62|1045.82|1056.5|1045.7|2
1646141260000|2022-03-01 13:27:40|1056.54|1045.74|1056.54|1045.74|1056.62|1045.82|1056.54|1045.74|3
1646141270000|2022-03-01 13:27:50|1056.6|1045.8|1056.65|1045.85|1056.65|1045.85|1056.53|1045.73|4
1646141280000|2022-03-01 13:28:00|1056.9|1046.1|1056.7|1045.9|1056.9|1046.1|1056.64|1045.84|5
1646141290000|2022-03-01 13:28:10|1056.6|1045.8|1056.6|1045.8|1056.6|1045.8|1056.6|1045.8|1
1646141310000|2022-03-01 13:28:30|1056.65|1045.85|1058.44|1047.64|1058.64|1047.84|1056.65|1045.85|15
1646141320000|2022-03-01 13:28:40|1058.54|1047.74|1059.12|1048.32|1059.15|1048.35|1058.54|1047.74|5
1646141330000|2022-03-01 13:28:50|1059.19|1048.39|1056.9|1046.1|1059.43|1048.63|1056.9|1046.1|17
1646141340000|2022-03-01 13:29:00|1057.23|1046.43|1057.2|1046.4|1057.73|1046.93|1057.2|1046.4|10
1646141350000|2022-03-01 13:29:10|1056.91|1046.11|1056.4|1045.6|1056.91|1046.11|1056.29|1045.49|5
1646141360000|2022-03-01 13:29:20|1055.75|1044.95|1055.9|1045.1|1056.21|1045.41|1055.75|1044.95|5
1646141370000|2022-03-01 13:29:30|1056.19|1045.39|1056.8|1046|1056.8|1046|1055.9|1045.1|8
1646141380000|2022-03-01 13:29:40|1056.85|1046.05|1056.7|1045.9|1056.85|1046.05|1056.7|1045.9|2
1646141400000|2022-03-01 13:30:00|1056.95|1046.15|1057.4|1046.6|1057.4|1046.6|1056.95|1046.15|3
1646141410000|2022-03-01 13:30:10|1056.9|1046.1|1056.9|1046.1|1056.9|1046.1|1056.9|1046.1|1
1646141420000|2022-03-01 13:30:20|1056.84|1046.04|1056.9|1046.1|1056.9|1046.1|1056.84|1046.04|2
1646141440000|2022-03-01 13:30:40|1057.15|1046.35|1057.4|1046.6|1057.47|1046.67|1057.15|1046.35|3
1646141450000|2022-03-01 13:30:50|1057.68|1046.88|1057.9|1047.1|1058.18|1047.38|1057.68|1046.88|9
1646141460000|2022-03-01 13:31:00|1057.86|1047.06|1057.9|1047.1|1057.9|1047.1|1057.86|1047.06|2
1646141470000|2022-03-01 13:31:10|1057.4|1046.6|1056.9|1046.1|1057.4|1046.6|1056.9|1046.1|2
1646141480000|2022-03-01 13:31:20|1057.08|1046.28|1057.08|1046.28|1057.08|1046.28|1057.08|1046.28|1
1646141490000|2022-03-01 13:31:30|1056.9|1046.1|1056.75|1045.95|1057.08|1046.28|1056.45|1045.65|6
1646141500000|2022-03-01 13:31:40|1056.9|1046.1|1056.9|1046.1|1056.9|1046.1|1056.9|1046.1|1
1646141510000|2022-03-01 13:31:50|1057.15|1046.35|1057.58|1046.78|1057.58|1046.78|1056.9|1046.1|10
1646141530000|2022-03-01 13:32:10|1057.9|1047.1|1057.9|1047.1|1057.9|1047.1|1057.9|1047.1|1
1646141540000|2022-03-01 13:32:20|1058.4|1047.6|1058.75|1047.95|1058.75|1047.95|1058.4|1047.6|3
1646141550000|2022-03-01 13:32:30|1058.9|1048.1|1058.9|1048.1|1058.95|1048.15|1058.81|1048.01|5
1646141560000|2022-03-01 13:32:40|1059.7|1048.9|1060.15|1049.35|1060.15|1049.35|1059.4|1048.6|8
1646141570000|2022-03-01 13:32:50|1059.9|1049.1|1060.41|1049.61|1060.41|1049.61|1059.9|1049.1|5
1646141580000|2022-03-01 13:33:00|1060.72|1049.92|1062.05|1051.25|1062.55|1051.75|1060.66|1049.86|9
1646141590000|2022-03-01 13:33:10|1062.09|1051.29|1061.9|1051.1|1062.09|1051.29|1061.9|1051.1|2
1646141600000|2022-03-01 13:33:20|1061.99|1051.19|1062.9|1052.1|1062.9|1052.1|1061.99|1051.19|4
1646141610000|2022-03-01 13:33:30|1062.96|1052.16|1062.75|1051.95|1063.44|1052.64|1062.75|1051.95|7
1646141620000|2022-03-01 13:33:40|1062.79|1051.99|1063.93|1053.13|1063.93|1053.13|1062.65|1051.85|7
1646141630000|2022-03-01 13:33:50|1064.01|1053.21|1062.89|1052.09|1064.2|1053.4|1062.89|1052.09|8
1646141640000|2022-03-01 13:34:00|1063.25|1052.45|1063.93|1053.13|1064.02|1053.22|1063.2|1052.4|6
1646141650000|2022-03-01 13:34:10|1064.02|1053.22|1064.02|1053.22|1064.02|1053.22|1064.02|1053.22|1
1646141660000|2022-03-01 13:34:20|1064.06|1053.26|1064.37|1053.57|1064.37|1053.57|1064.06|1053.26|5
1646141670000|2022-03-01 13:34:30|1064.8|1054|1064.9|1054.1|1065.1|1054.3|1064.65|1053.85|7
1646141680000|2022-03-01 13:34:40|1064.98|1054.18|1065.01|1054.21|1065.01|1054.21|1064.9|1054.1|3
1646141690000|2022-03-01 13:34:50|1064.99|1054.19|1064.9|1054.1|1064.99|1054.19|1064.8|1054|3
1646141700000|2022-03-01 13:35:00|1065|1054.2|1064.9|1054.1|1065|1054.2|1064.8|1054|4
1646141710000|2022-03-01 13:35:10|1065.1|1054.3|1064.5|1053.7|1065.1|1054.3|1064.5|1053.7|6
1646141720000|2022-03-01 13:35:20|1064.47|1053.67|1064.81|1054.01|1064.81|1054.01|1064.45|1053.65|4
1646141730000|2022-03-01 13:35:30|1065.08|1054.28|1065.19|1054.39|1065.19|1054.39|1065.08|1054.28|4
1646141740000|2022-03-01 13:35:40|1065.08|1054.28|1065.19|1054.39|1065.19|1054.39|1065.08|1054.28|2
1646141750000|2022-03-01 13:35:50|1065|1054.2|1065|1054.2|1065|1054.2|1065|1054.2|1
1646141760000|2022-03-01 13:36:00|1064.8|1054|1065.69|1054.89|1066.02|1055.22|1064.8|1054|10
1646141770000|2022-03-01 13:36:10|1065.85|1055.05|1065.9|1055.1|1065.9|1055.1|1065.64|1054.84|7
1646141780000|2022-03-01 13:36:20|1066.12|1055.32|1066.78|1055.98|1066.84|1056.04|1066.05|1055.25|12
1646141790000|2022-03-01 13:36:30|1066.64|1055.84|1064.9|1054.1|1066.64|1055.84|1064.9|1054.1|6
1646141800000|2022-03-01 13:36:40|1064.83|1054.03|1065.1|1054.3|1065.9|1055.1|1064.83|1054.03|10
1646141810000|2022-03-01 13:36:50|1065.6|1054.8|1064.9|1054.1|1065.9|1055.1|1064.8|1054|6
1646141820000|2022-03-01 13:37:00|1064.4|1053.6|1064.72|1053.92|1064.9|1054.1|1064.1|1053.3|7
1646141830000|2022-03-01 13:37:10|1064.6|1053.8|1064.48|1053.68|1064.72|1053.92|1064.4|1053.6|6
1646141840000|2022-03-01 13:37:20|1064.68|1053.88|1063.9|1053.1|1064.7|1053.9|1063.9|1053.1|5
1646141850000|2022-03-01 13:37:30|1063.05|1052.25|1063.54|1052.74|1063.82|1053.02|1063.05|1052.25|4
1646141860000|2022-03-01 13:37:40|1063.34|1052.54|1063.2|1052.4|1063.62|1052.82|1063.2|1052.4|5
1646141870000|2022-03-01 13:37:50|1063.05|1052.25|1062.1|1051.3|1063.05|1052.25|1062.1|1051.3|3
1646141880000|2022-03-01 13:38:00|1062.4|1051.6|1062.4|1051.6|1062.85|1052.05|1062.4|1051.6|6
1646141890000|2022-03-01 13:38:10|1061.79|1050.99|1062.63|1051.83|1062.63|1051.83|1061.79|1050.99|7
1646141900000|2022-03-01 13:38:20|1062.62|1051.82|1061.49|1050.69|1062.72|1051.92|1061.49|1050.69|9
1646141910000|2022-03-01 13:38:30|1060.99|1050.19|1060.99|1050.19|1060.99|1050.19|1060.93|1050.13|3
1646141920000|2022-03-01 13:38:40|1060.93|1050.13|1060.81|1050.01|1060.93|1050.13|1060.62|1049.82|8
1646141930000|2022-03-01 13:38:50|1060.9|1050.1|1060.62|1049.82|1060.9|1050.1|1060.2|1049.4|5
1646141940000|2022-03-01 13:39:00|1060.82|1050.02|1060.55|1049.75|1060.82|1050.02|1059.9|1049.1|11
1646141950000|2022-03-01 13:39:10|1060.05|1049.25|1059.9|1049.1|1060.05|1049.25|1059.9|1049.1|2
1646141960000|2022-03-01 13:39:20|1059.84|1049.04|1060.41|1049.61|1060.41|1049.61|1059.84|1049.04|5
1646141970000|2022-03-01 13:39:30|1060.1|1049.3|1059.9|1049.1|1060.1|1049.3|1059.79|1048.99|5
1646141980000|2022-03-01 13:39:40|1059.82|1049.02|1059.82|1049.02|1059.82|1049.02|1059.82|1049.02|1
1646141990000|2022-03-01 13:39:50|1059.9|1049.1|1058.9|1048.1|1059.9|1049.1|1058.9|1048.1|10
1646142000000|2022-03-01 13:40:00|1058.93|1048.13|1057.85|1047.05|1058.93|1048.13|1057.85|1047.05|6
1646142010000|2022-03-01 13:40:10|1057.7|1046.9|1057.7|1046.9|1057.7|1046.9|1057.7|1046.9|1
1646142020000|2022-03-01 13:40:20|1057.8|1047|1057.9|1047.1|1057.9|1047.1|1057.79|1046.99|4
1646142030000|2022-03-01 13:40:30|1058.25|1047.45|1058|1047.2|1058.25|1047.45|1058|1047.2|2
1646142040000|2022-03-01 13:40:40|1058.3|1047.5|1058.3|1047.5|1058.3|1047.5|1058.3|1047.5|1
1646142050000|2022-03-01 13:40:50|1058.6|1047.8|1058.6|1047.8|1058.6|1047.8|1058.6|1047.8|1
1646142060000|2022-03-01 13:41:00|1058.35|1047.55|1057.92|1047.12|1058.6|1047.8|1057.92|1047.12|8
1646142070000|2022-03-01 13:41:10|1058.21|1047.41|1058.31|1047.51|1058.7|1047.9|1058.21|1047.41|7
1646142080000|2022-03-01 13:41:20|1058.25|1047.45|1058.06|1047.26|1058.28|1047.48|1058.06|1047.26|4
1646142090000|2022-03-01 13:41:30|1058.07|1047.27|1058.16|1047.36|1058.55|1047.75|1058.07|1047.27|7
1646142100000|2022-03-01 13:41:40|1058.04|1047.24|1058.04|1047.24|1058.3|1047.5|1058.04|1047.24|3
1646142110000|2022-03-01 13:41:50|1058.16|1047.36|1058.2|1047.4|1058.2|1047.4|1058.16|1047.36|2
1646142120000|2022-03-01 13:42:00|1058.16|1047.36|1057.9|1047.1|1058.16|1047.36|1057.9|1047.1|6
1646142130000|2022-03-01 13:42:10|1057.15|1046.35|1056.9|1046.1|1057.15|1046.35|1056.9|1046.1|2
1646142140000|2022-03-01 13:42:20|1056.88|1046.08|1057.29|1046.49|1057.29|1046.49|1056.88|1046.08|3
1646142150000|2022-03-01 13:42:30|1057.2|1046.4|1057.32|1046.52|1057.43|1046.63|1057.2|1046.4|6
1646142160000|2022-03-01 13:42:40|1057.42|1046.62|1057.42|1046.62|1057.42|1046.62|1057.42|1046.62|1
1646142170000|2022-03-01 13:42:50|1057.43|1046.63|1057.43|1046.63|1057.43|1046.63|1057.43|1046.63|1
1646142180000|2022-03-01 13:43:00|1057.2|1046.4|1057.4|1046.6|1057.43|1046.63|1057.2|1046.4|4
1646142190000|2022-03-01 13:43:10|1057.47|1046.67|1057.9|1047.1|1057.97|1047.17|1057.44|1046.64|5
1646142200000|2022-03-01 13:43:20|1058.01|1047.21|1058.9|1048.1|1058.9|1048.1|1057.93|1047.13|6
1646142210000|2022-03-01 13:43:30|1059.41|1048.61|1060.17|1049.37|1060.33|1049.53|1059.28|1048.48|7
1646142220000|2022-03-01 13:43:40|1060.18|1049.38|1060.18|1049.38|1060.18|1049.38|1060.17|1049.37|3
1646142230000|2022-03-01 13:43:50|1060.65|1049.85|1060.65|1049.85|1060.65|1049.85|1060.65|1049.85|1
1646142240000|2022-03-01 13:44:00|1060.45|1049.65|1060.2|1049.4|1060.5|1049.7|1060.2|1049.4|5
1646142250000|2022-03-01 13:44:10|1060.29|1049.49|1058.9|1048.1|1060.29|1049.49|1058.9|1048.1|5
1646142260000|2022-03-01 13:44:20|1058.79|1047.99|1058.65|1047.85|1058.9|1048.1|1058.4|1047.6|8
1646142270000|2022-03-01 13:44:30|1058.4|1047.6|1058.4|1047.6|1058.4|1047.6|1058.4|1047.6|1
1646142280000|2022-03-01 13:44:40|1057.9|1047.1|1058.15|1047.35|1058.15|1047.35|1057.9|1047.1|6
1646142290000|2022-03-01 13:44:50|1058.65|1047.85|1058.92|1048.12|1058.92|1048.12|1058.53|1047.73|4
1646142300000|2022-03-01 13:45:00|1059.15|1048.35|1059.9|1049.1|1060|1049.2|1059.08|1048.28|7
1646142310000|2022-03-01 13:45:10|1060.12|1049.32|1060.9|1050.1|1060.9|1050.1|1060.12|1049.32|4
1646142320000|2022-03-01 13:45:20|1061|1050.2|1060.9|1050.1|1061|1050.2|1060.9|1050.1|2
1646142330000|2022-03-01 13:45:30|1061.12|1050.32|1061.9|1051.1|1061.95|1051.15|1061.12|1050.32|13
1646142340000|2022-03-01 13:45:40|1061.73|1050.93|1061.9|1051.1|1061.9|1051.1|1061.4|1050.6|7
1646142350000|2022-03-01 13:45:50|1061.59|1050.79|1061.59|1050.79|1061.69|1050.89|1061.59|1050.79|4
1646142360000|2022-03-01 13:46:00|1061.79|1050.99|1061.9|1051.1|1061.9|1051.1|1061.79|1050.99|2
1646142370000|2022-03-01 13:46:10|1061.65|1050.85|1062.21|1051.41|1062.21|1051.41|1061.65|1050.85|5
1646142380000|2022-03-01 13:46:20|1062.65|1051.85|1062.9|1052.1|1062.9|1052.1|1062.1|1051.3|7
1646142390000|2022-03-01 13:46:30|1062.51|1051.71|1062.6|1051.8|1062.85|1052.05|1062.51|1051.71|7
1646142400000|2022-03-01 13:46:40|1062.9|1052.1|1063.85|1053.05|1063.94|1053.14|1062.9|1052.1|7
1646142410000|2022-03-01 13:46:50|1064.07|1053.27|1064|1053.2|1064.07|1053.27|1064|1053.2|3
1646142420000|2022-03-01 13:47:00|1063.89|1053.09|1064.17|1053.37|1064.27|1053.47|1063.89|1053.09|6
1646142430000|2022-03-01 13:47:10|1064.83|1054.03|1065.04|1054.24|1065.04|1054.24|1064.13|1053.33|12
1646142440000|2022-03-01 13:47:20|1065.1|1054.3|1065.9|1055.1|1065.9|1055.1|1064.9|1054.1|5
1646142450000|2022-03-01 13:47:30|1066.02|1055.22|1065.9|1055.1|1066.02|1055.22|1065.6|1054.8|9
1646142460000|2022-03-01 13:47:40|1065.79|1054.99|1066.25|1055.45|1066.25|1055.45|1065.6|1054.8|4
1646142470000|2022-03-01 13:47:50|1066.68|1055.88|1066.78|1055.98|1066.9|1056.1|1066.63|1055.83|16
1646142480000|2022-03-01 13:48:00|1066.67|1055.87|1066.9|1056.1|1067|1056.2|1066.67|1055.87|5
1646142490000|2022-03-01 13:48:10|1066.85|1056.05|1067.21|1056.41|1067.21|1056.41|1066.85|1056.05|6
1646142500000|2022-03-01 13:48:20|1067.02|1056.22|1069.33|1058.53|1069.38|1058.58|1066.99|1056.19|12
1646142510000|2022-03-01 13:48:30|1069.15|1058.35|1070.15|1059.35|1070.34|1059.54|1069.15|1058.35|12
1646142520000|2022-03-01 13:48:40|1070.2|1059.4|1069.9|1059.1|1070.2|1059.4|1069.68|1058.88|9
1646142530000|2022-03-01 13:48:50|1070.15|1059.35|1070.92|1060.12|1071|1060.2|1070.15|1059.35|5
1646142540000|2022-03-01 13:49:00|1071.04|1060.24|1071.17|1060.37|1071.17|1060.37|1071.04|1060.24|4
1646142550000|2022-03-01 13:49:10|1071.44|1060.64|1072.3|1061.5|1072.3|1061.5|1071.44|1060.64|16
1646142560000|2022-03-01 13:49:20|1072.25|1061.45|1073.24|1062.44|1073.24|1062.44|1072.24|1061.44|9
1646142570000|2022-03-01 13:49:30|1072.9|1062.1|1073.4|1062.6|1074.86|1064.06|1072.9|1062.1|25
1646142580000|2022-03-01 13:49:40|1073.58|1062.78|1073.4|1062.6|1073.78|1062.98|1072.95|1062.15|9
1646142590000|2022-03-01 13:49:50|1073.63|1062.83|1073.7|1062.9|1073.7|1062.9|1073.63|1062.83|2
1646142600000|2022-03-01 13:50:00|1073.8|1063|1075.98|1065.18|1076|1065.2|1073.8|1063|12
1646142610000|2022-03-01 13:50:10|1075.97|1065.17|1080.4|1069.6|1081.61|1070.81|1075.97|1065.17|29
1646142620000|2022-03-01 13:50:20|1079.87|1069.07|1083.69|1072.89|1084.41|1073.61|1079.85|1069.05|23
1646142630000|2022-03-01 13:50:30|1083.74|1072.94|1084.9|1074.1|1086.91|1076.11|1083.74|1072.94|25
1646142640000|2022-03-01 13:50:40|1084.4|1073.6|1082.9|1072.1|1084.4|1073.6|1080.7|1069.9|13
1646142650000|2022-03-01 13:50:50|1082.4|1071.6|1083.9|1073.1|1084.31|1073.51|1082.4|1071.6|11
1646142660000|2022-03-01 13:51:00|1084.32|1073.52|1085.47|1074.67|1085.55|1074.75|1084.32|1073.52|10
1646142670000|2022-03-01 13:51:10|1085.9|1075.1|1086.9|1076.1|1087.38|1076.58|1085.9|1075.1|9
1646142680000|2022-03-01 13:51:20|1086.49|1075.69|1086.9|1076.1|1086.9|1076.1|1086.49|1075.69|6
1646142690000|2022-03-01 13:51:30|1086.65|1075.85|1085.8|1075|1086.9|1076.1|1085.8|1075|6
1646142700000|2022-03-01 13:51:40|1084.9|1074.1|1084.4|1073.6|1084.9|1074.1|1084.1|1073.3|5
1646142710000|2022-03-01 13:51:50|1084.8|1074|1085.4|1074.6|1085.65|1074.85|1084.8|1074|11
1646142720000|2022-03-01 13:52:00|1085.72|1074.92|1084.9|1074.1|1085.9|1075.1|1084.83|1074.03|7
1646142730000|2022-03-01 13:52:10|1084.77|1073.97|1084.83|1074.03|1084.9|1074.1|1084.75|1073.95|5
1646142740000|2022-03-01 13:52:20|1084.9|1074.1|1085.82|1075.02|1085.82|1075.02|1084.84|1074.04|7
1646142750000|2022-03-01 13:52:30|1085.4|1074.6|1085.4|1074.6|1085.4|1074.6|1085.4|1074.6|1
1646142760000|2022-03-01 13:52:40|1085.72|1074.92|1085.82|1075.02|1085.9|1075.1|1085.72|1074.92|4
1646142770000|2022-03-01 13:52:50|1085.69|1074.89|1083.9|1073.1|1085.82|1075.02|1083.83|1073.03|9
1646142780000|2022-03-01 13:53:00|1083.4|1072.6|1082.7|1071.9|1083.82|1073.02|1082.7|1071.9|5
1646142790000|2022-03-01 13:53:10|1082.71|1071.91|1082.75|1071.95|1082.75|1071.95|1082.53|1071.73|7
1646142800000|2022-03-01 13:53:20|1082.65|1071.85|1082.62|1071.82|1082.65|1071.85|1082.52|1071.72|4
1646142810000|2022-03-01 13:53:30|1082.64|1071.84|1083.48|1072.68|1083.69|1072.89|1082.64|1071.84|4
1646142820000|2022-03-01 13:53:40|1083.36|1072.56|1084.8|1074|1084.85|1074.05|1083.36|1072.56|13
1646142830000|2022-03-01 13:53:50|1084.7|1073.9|1082.83|1072.03|1084.7|1073.9|1082.83|1072.03|15
1646142840000|2022-03-01 13:54:00|1082.6|1071.8|1082.6|1071.8|1082.6|1071.8|1082.6|1071.8|1
1646142850000|2022-03-01 13:54:10|1082.57|1071.77|1082.73|1071.93|1082.73|1071.93|1082.57|1071.77|2
1646142860000|2022-03-01 13:54:20|1082.62|1071.82|1083.89|1073.09|1083.89|1073.09|1082.62|1071.82|7
1646142870000|2022-03-01 13:54:30|1083.78|1072.98|1083.67|1072.87|1083.9|1073.1|1083.67|1072.87|7
1646142880000|2022-03-01 13:54:40|1084.01|1073.21|1084.04|1073.24|1084.26|1073.46|1083.84|1073.04|7
1646142890000|2022-03-01 13:54:50|1084|1073.2|1083.65|1072.85|1084|1073.2|1083.65|1072.85|5
1646142900000|2022-03-01 13:55:00|1083.78|1072.98|1083.6|1072.8|1083.78|1072.98|1083.6|1072.8|2
1646142910000|2022-03-01 13:55:10|1083.55|1072.75|1081.83|1071.03|1083.65|1072.85|1081.83|1071.03|11
1646142920000|2022-03-01 13:55:20|1081.75|1070.95|1080.95|1070.15|1081.75|1070.95|1080.95|1070.15|3
1646142930000|2022-03-01 13:55:30|1080.9|1070.1|1080.47|1069.67|1080.9|1070.1|1080.47|1069.67|3
1646142940000|2022-03-01 13:55:40|1080.8|1070|1081.94|1071.14|1082.13|1071.33|1080.8|1070|12
1646142950000|2022-03-01 13:55:50|1081.24|1070.44|1082.89|1072.09|1082.89|1072.09|1081.24|1070.44|7
1646142960000|2022-03-01 13:56:00|1083.5|1072.7|1082.89|1072.09|1083.5|1072.7|1082.8|1072|9
1646142970000|2022-03-01 13:56:10|1082.99|1072.19|1084.99|1074.19|1084.99|1074.19|1082.89|1072.09|12
1646142980000|2022-03-01 13:56:20|1085.01|1074.21|1084.73|1073.93|1085.2|1074.4|1084.73|1073.93|5
1646142990000|2022-03-01 13:56:30|1084.7|1073.9|1083.8|1073|1084.7|1073.9|1083.8|1073|15
1646143000000|2022-03-01 13:56:40|1083.74|1072.94|1084.25|1073.45|1084.5|1073.7|1083.38|1072.58|9
1646143010000|2022-03-01 13:56:50|1084.52|1073.72|1084.9|1074.1|1084.9|1074.1|1084.25|1073.45|6
1646143020000|2022-03-01 13:57:00|1085.06|1074.26|1085.06|1074.26|1085.25|1074.45|1084.9|1074.1|7
1646143030000|2022-03-01 13:57:10|1085.15|1074.35|1084.8|1074|1085.79|1074.99|1084.8|1074|11
1646143040000|2022-03-01 13:57:20|1084.9|1074.1|1085.51|1074.71|1085.75|1074.95|1084.9|1074.1|9
1646143050000|2022-03-01 13:57:30|1085.65|1074.85|1085.46|1074.66|1085.96|1075.16|1085.46|1074.66|12
1646143060000|2022-03-01 13:57:40|1085.15|1074.35|1084.71|1073.91|1085.15|1074.35|1084.71|1073.91|5
1646143070000|2022-03-01 13:57:50|1084.6|1073.8|1084.8|1074|1084.9|1074.1|1084.3|1073.5|8
1646143080000|2022-03-01 13:58:00|1084.15|1073.35|1083.84|1073.04|1084.73|1073.93|1083.84|1073.04|13
1646143090000|2022-03-01 13:58:10|1083.89|1073.09|1083|1072.2|1083.89|1073.09|1083|1072.2|5
1646143100000|2022-03-01 13:58:20|1082.94|1072.14|1082.9|1072.1|1083|1072.2|1082.77|1071.97|7
1646143110000|2022-03-01 13:58:30|1082.82|1072.02|1082.5|1071.7|1082.82|1072.02|1082.5|1071.7|4
1646143120000|2022-03-01 13:58:40|1082.6|1071.8|1082.67|1071.87|1082.86|1072.06|1082.5|1071.7|10
1646143130000|2022-03-01 13:58:50|1082.76|1071.96|1082.67|1071.87|1082.76|1071.96|1082.32|1071.52|5
1646143140000|2022-03-01 13:59:00|1082.61|1071.81|1081.82|1071.02|1082.61|1071.81|1081.82|1071.02|8
1646143150000|2022-03-01 13:59:10|1081.75|1070.95|1081.9|1071.1|1082.15|1071.35|1081.61|1070.81|11
1646143160000|2022-03-01 13:59:20|1082.12|1071.32|1081.75|1070.95|1082.3|1071.5|1081.68|1070.88|10
1646143170000|2022-03-01 13:59:30|1082.18|1071.38|1081.68|1070.88|1082.4|1071.6|1081.33|1070.53|10
1646143180000|2022-03-01 13:59:40|1081.65|1070.85|1081.7|1070.9|1081.7|1070.9|1081.65|1070.85|3
1646143190000|2022-03-01 13:59:50|1081.57|1070.77|1081|1070.2|1081.67|1070.87|1081|1070.2|11
1646143200000|2022-03-01 14:00:00|1080.9|1070.1|1076.9|1066.1|1080.9|1070.1|1076.9|1066.1|10
1646143210000|2022-03-01 14:00:10|1077.4|1066.6|1077.5|1066.7|1077.9|1067.1|1076.79|1065.99|10
1646143220000|2022-03-01 14:00:20|1077.4|1066.6|1078.83|1068.03|1079.22|1068.42|1077.4|1066.6|11
1646143230000|2022-03-01 14:00:30|1078.61|1067.81|1079.22|1068.42|1079.22|1068.42|1078.61|1067.81|9
1646143240000|2022-03-01 14:00:40|1079.57|1068.77|1079.4|1068.6|1079.6|1068.8|1078.62|1067.82|11
1646143250000|2022-03-01 14:00:50|1078.86|1068.06|1079.42|1068.62|1079.5|1068.7|1078.83|1068.03|8
1646143260000|2022-03-01 14:01:00|1079.75|1068.95|1079.54|1068.74|1079.75|1068.95|1079.54|1068.74|2
1646143270000|2022-03-01 14:01:10|1079.6|1068.8|1079.9|1069.1|1079.9|1069.1|1079.52|1068.72|7
1646143280000|2022-03-01 14:01:20|1079.89|1069.09|1080.05|1069.25|1080.05|1069.25|1079.88|1069.08|6
1646143290000|2022-03-01 14:01:30|1080.15|1069.35|1081.09|1070.29|1081.1|1070.3|1080.15|1069.35|7
1646143300000|2022-03-01 14:01:40|1081.1|1070.3|1081.02|1070.22|1081.1|1070.3|1081.02|1070.22|3
1646143310000|2022-03-01 14:01:50|1081.04|1070.24|1082.05|1071.25|1082.05|1071.25|1080.9|1070.1|8
1646143320000|2022-03-01 14:02:00|1082.06|1071.26|1082.26|1071.46|1082.35|1071.55|1081.84|1071.04|15
1646143330000|2022-03-01 14:02:10|1082|1071.2|1082.5|1071.7|1082.5|1071.7|1082|1071.2|7
1646143340000|2022-03-01 14:02:20|1082.58|1071.78|1084.21|1073.41|1084.21|1073.41|1082.58|1071.78|15
1646143350000|2022-03-01 14:02:30|1084.35|1073.55|1084.35|1073.55|1084.35|1073.55|1084.35|1073.55|1
1646143360000|2022-03-01 14:02:40|1084.25|1073.45|1084.99|1074.19|1084.99|1074.19|1084.25|1073.45|7
1646143370000|2022-03-01 14:02:50|1085.16|1074.36|1085.85|1075.05|1085.85|1075.05|1085.02|1074.22|7
1646143380000|2022-03-01 14:03:00|1085.59|1074.79|1085.34|1074.54|1085.59|1074.79|1085.09|1074.29|10
1646143390000|2022-03-01 14:03:10|1085.6|1074.8|1085.34|1074.54|1085.85|1075.05|1085.34|1074.54|8
1646143400000|2022-03-01 14:03:20|1085.35|1074.55|1085.22|1074.42|1085.49|1074.69|1085.1|1074.3|7
1646143410000|2022-03-01 14:03:30|1085.06|1074.26|1084.75|1073.95|1085.06|1074.26|1084.75|1073.95|6
1646143420000|2022-03-01 14:03:40|1084.65|1073.85|1085.01|1074.21|1085.09|1074.29|1084.51|1073.71|10
1646143430000|2022-03-01 14:03:50|1085.34|1074.54|1085.79|1074.99|1085.79|1074.99|1085.29|1074.49|3
1646143440000|2022-03-01 14:04:00|1085.9|1075.1|1085.75|1074.95|1085.9|1075.1|1085.59|1074.79|7
1646143450000|2022-03-01 14:04:10|1085.65|1074.85|1085.59|1074.79|1085.65|1074.85|1085.36|1074.56|3
1646143460000|2022-03-01 14:04:20|1085.4|1074.6|1084.51|1073.71|1085.4|1074.6|1084.51|1073.71|3
1646143470000|2022-03-01 14:04:30|1084.4|1073.6|1084.51|1073.71|1084.7|1073.9|1084.4|1073.6|6
1646143480000|2022-03-01 14:04:40|1084.7|1073.9|1085.9|1075.1|1085.9|1075.1|1084.7|1073.9|8
1646143490000|2022-03-01 14:04:50|1086.2|1075.4|1086.03|1075.23|1086.2|1075.4|1085.9|1075.1|5
1646143500000|2022-03-01 14:05:00|1086.16|1075.36|1087.1|1076.3|1087.1|1076.3|1086.16|1075.36|12
1646143510000|2022-03-01 14:05:10|1087.11|1076.31|1087.57|1076.77|1087.57|1076.77|1087.1|1076.3|13
1646143520000|2022-03-01 14:05:20|1087.58|1076.78|1087.15|1076.35|1087.58|1076.78|1087.15|1076.35|7
1646143530000|2022-03-01 14:05:30|1087.29|1076.49|1087.29|1076.49|1087.4|1076.6|1087.26|1076.46|6
1646143540000|2022-03-01 14:05:40|1086.87|1076.07|1086.82|1076.02|1086.87|1076.07|1086.82|1076.02|2
1646143550000|2022-03-01 14:05:50|1086.9|1076.1|1085.9|1075.1|1086.9|1076.1|1085.84|1075.04|7
1646143560000|2022-03-01 14:06:00|1085.86|1075.06|1085.95|1075.15|1085.95|1075.15|1085.6|1074.8|4
1646143570000|2022-03-01 14:06:10|1085.45|1074.65|1084.6|1073.8|1085.45|1074.65|1084.6|1073.8|5
1646143580000|2022-03-01 14:06:20|1084.4|1073.6|1084.15|1073.35|1084.4|1073.6|1083.77|1072.97|6
1646143590000|2022-03-01 14:06:30|1083.9|1073.1|1082.9|1072.1|1083.9|1073.1|1082.9|1072.1|7
1646143600000|2022-03-01 14:06:40|1082.89|1072.09|1082.85|1072.05|1082.89|1072.09|1082.72|1071.92|3
1646143610000|2022-03-01 14:06:50|1082.59|1071.79|1081.84|1071.04|1082.59|1071.79|1081.77|1070.97|8
1646143620000|2022-03-01 14:07:00|1081.01|1070.21|1078.87|1068.07|1081.01|1070.21|1078.87|1068.07|7
1646143630000|2022-03-01 14:07:10|1079.37|1068.57|1079.16|1068.36|1079.4|1068.6|1078.84|1068.04|8
1646143640000|2022-03-01 14:07:20|1079.5|1068.7|1079.9|1069.1|1079.9|1069.1|1079.44|1068.64|6
1646143650000|2022-03-01 14:07:30|1079.81|1069.01|1079.74|1068.94|1079.81|1069.01|1079.52|1068.72|8
1646143660000|2022-03-01 14:07:40|1079.93|1069.13|1079.4|1068.6|1079.93|1069.13|1078.87|1068.07|6
1646143670000|2022-03-01 14:07:50|1079.93|1069.13|1079.92|1069.12|1079.93|1069.13|1079.44|1068.64|7
1646143680000|2022-03-01 14:08:00|1079.99|1069.19|1079.85|1069.05|1080|1069.2|1079.83|1069.03|10
1646143690000|2022-03-01 14:08:10|1079.72|1068.92|1079.2|1068.4|1079.72|1068.92|1079.1|1068.3|5
1646143700000|2022-03-01 14:08:20|1078.95|1068.15|1078.1|1067.3|1078.95|1068.15|1078.1|1067.3|5
1646143710000|2022-03-01 14:08:30|1077.9|1067.1|1078.34|1067.54|1078.84|1068.04|1077.9|1067.1|6
1646143730000|2022-03-01 14:08:50|1077.77|1066.97|1077.81|1067.01|1077.9|1067.1|1077.77|1066.97|3
1646143740000|2022-03-01 14:09:00|1077.9|1067.1|1078.12|1067.32|1078.12|1067.32|1077.79|1066.99|8
1646143750000|2022-03-01 14:09:10|1078.23|1067.43|1078.69|1067.89|1078.69|1067.89|1078.14|1067.34|3
1646143760000|2022-03-01 14:09:20|1078.52|1067.72|1077.25|1066.45|1078.52|1067.72|1077.25|1066.45|9
1646143770000|2022-03-01 14:09:30|1077.2|1066.4|1076.81|1066.01|1077.2|1066.4|1076.79|1065.99|10
1646143780000|2022-03-01 14:09:40|1076.79|1065.99|1077.04|1066.24|1077.04|1066.24|1076.79|1065.99|7
1646143790000|2022-03-01 14:09:50|1077.54|1066.74|1077.45|1066.65|1077.65|1066.85|1077.29|1066.49|4
1646143800000|2022-03-01 14:10:00|1077.05|1066.25|1077.28|1066.48|1077.4|1066.6|1076.88|1066.08|6
1646143810000|2022-03-01 14:10:10|1076.88|1066.08|1076.89|1066.09|1076.9|1066.1|1076.87|1066.07|6
1646143820000|2022-03-01 14:10:20|1076.9|1066.1|1076.85|1066.05|1076.9|1066.1|1076.74|1065.94|6
1646143830000|2022-03-01 14:10:30|1076.87|1066.07|1076.9|1066.1|1076.9|1066.1|1076.87|1066.07|2
1646143840000|2022-03-01 14:10:40|1076.79|1065.99|1076.79|1065.99|1076.79|1065.99|1076.79|1065.99|1
1646143850000|2022-03-01 14:10:50|1076.8|1066|1076.72|1065.92|1076.8|1066|1076.15|1065.35|6
1646143860000|2022-03-01 14:11:00|1076.3|1065.5|1075.9|1065.1|1076.3|1065.5|1075.9|1065.1|2
1646143870000|2022-03-01 14:11:10|1076|1065.2|1077|1066.2|1077|1066.2|1076|1065.2|4
1646143880000|2022-03-01 14:11:20|1077.07|1066.27|1077.17|1066.37|1077.17|1066.37|1076.9|1066.1|8
1646143890000|2022-03-01 14:11:30|1077.06|1066.26|1077.45|1066.65|1077.47|1066.67|1077.06|1066.26|8
1646143900000|2022-03-01 14:11:40|1077.39|1066.59|1077.13|1066.33|1077.39|1066.59|1076.9|1066.1|5
1646143910000|2022-03-01 14:11:50|1076.9|1066.1|1077.84|1067.04|1077.93|1067.13|1076.9|1066.1|11
1646143920000|2022-03-01 14:12:00|1077.9|1067.1|1078.15|1067.35|1078.57|1067.77|1077.9|1067.1|6
1646143930000|2022-03-01 14:12:10|1077.94|1067.14|1077.9|1067.1|1077.94|1067.14|1077.69|1066.89|5
1646143940000|2022-03-01 14:12:20|1078.19|1067.39|1078.32|1067.52|1078.65|1067.85|1078.19|1067.39|6
1646143950000|2022-03-01 14:12:30|1078.65|1067.85|1078.57|1067.77|1078.65|1067.85|1078.57|1067.77|2
1646143960000|2022-03-01 14:12:40|1078.15|1067.35|1078.37|1067.57|1078.57|1067.77|1078.05|1067.25|5
1646143970000|2022-03-01 14:12:50|1078.6|1067.8|1078.75|1067.95|1079|1068.2|1078.6|1067.8|8
1646143980000|2022-03-01 14:13:00|1078.74|1067.94|1078.72|1067.92|1078.74|1067.94|1078.72|1067.92|2
1646143990000|2022-03-01 14:13:10|1078.62|1067.82|1078.32|1067.52|1078.62|1067.82|1077.9|1067.1|3
1646144000000|2022-03-01 14:13:20|1077.9|1067.1|1078.05|1067.25|1078.32|1067.52|1077.9|1067.1|4
1646144010000|2022-03-01 14:13:30|1078.43|1067.63|1078.43|1067.63|1078.43|1067.63|1078.43|1067.63|1
1646144020000|2022-03-01 14:13:40|1078.05|1067.25|1077.69|1066.89|1078.05|1067.25|1077.61|1066.81|4
1646144030000|2022-03-01 14:13:50|1077.63|1066.83|1077.79|1066.99|1078.15|1067.35|1077.63|1066.83|6
1646144050000|2022-03-01 14:14:10|1077.45|1066.65|1077.74|1066.94|1077.84|1067.04|1077.36|1066.56|8
1646144060000|2022-03-01 14:14:20|1077.55|1066.75|1078.74|1067.94|1078.74|1067.94|1077.49|1066.69|7
1646144070000|2022-03-01 14:14:30|1078.46|1067.66|1078.74|1067.94|1078.74|1067.94|1078.46|1067.66|2
1646144080000|2022-03-01 14:14:40|1078.44|1067.64|1078.9|1068.1|1078.9|1068.1|1078.44|1067.64|4
1646144090000|2022-03-01 14:14:50|1079.24|1068.44|1079.24|1068.44|1079.24|1068.44|1079.24|1068.44|1
1646144100000|2022-03-01 14:15:00|1079.25|1068.45|1079.64|1068.84|1079.9|1069.1|1078.99|1068.19|7
1646144110000|2022-03-01 14:15:10|1079.6|1068.8|1080.15|1069.35|1080.15|1069.35|1079.6|1068.8|4
1646144120000|2022-03-01 14:15:20|1080.49|1069.69|1080.9|1070.1|1081.09|1070.29|1080.4|1069.6|10
1646144130000|2022-03-01 14:15:30|1080.29|1069.49|1080.17|1069.37|1080.46|1069.66|1080.03|1069.23|9
1646144140000|2022-03-01 14:15:40|1080.42|1069.62|1081.35|1070.55|1081.54|1070.74|1080.42|1069.62|7
1646144150000|2022-03-01 14:15:50|1081.14|1070.34|1080.87|1070.07|1081.5|1070.7|1080.87|1070.07|10
1646144160000|2022-03-01 14:16:00|1080.83|1070.03|1081.33|1070.53|1081.33|1070.53|1080.83|1070.03|3
1646144170000|2022-03-01 14:16:10|1081.29|1070.49|1081.07|1070.27|1081.36|1070.56|1080.86|1070.06|8
1646144180000|2022-03-01 14:16:20|1081.12|1070.32|1080.83|1070.03|1081.5|1070.7|1080.83|1070.03|10
1646144190000|2022-03-01 14:16:30|1080.8|1070|1079.58|1068.78|1080.9|1070.1|1079.52|1068.72|10
1646144200000|2022-03-01 14:16:40|1079.9|1069.1|1079.75|1068.95|1079.9|1069.1|1079.58|1068.78|5
1646144210000|2022-03-01 14:16:50|1079.58|1068.78|1079.58|1068.78|1080.4|1069.6|1079.58|1068.78|15
1646144220000|2022-03-01 14:17:00|1079.85|1069.05|1079.4|1068.6|1079.85|1069.05|1079.32|1068.52|4
1646144230000|2022-03-01 14:17:10|1079.55|1068.75|1079.67|1068.87|1079.67|1068.87|1079.32|1068.52|6
1646144240000|2022-03-01 14:17:20|1079.52|1068.72|1079.52|1068.72|1079.52|1068.72|1079.52|1068.72|1
1646144250000|2022-03-01 14:17:30|1079.37|1068.57|1079.58|1068.78|1079.68|1068.88|1079.37|1068.57|5
1646144260000|2022-03-01 14:17:40|1079.47|1068.67|1078.22|1067.42|1079.47|1068.67|1077.9|1067.1|12
1646144270000|2022-03-01 14:17:50|1077.9|1067.1|1077.85|1067.05|1078.38|1067.58|1077.48|1066.68|10
1646144280000|2022-03-01 14:18:00|1077.48|1066.68|1077.55|1066.75|1077.55|1066.75|1076.98|1066.18|8
1646144290000|2022-03-01 14:18:10|1077.44|1066.64|1077.31|1066.51|1077.44|1066.64|1077.15|1066.35|7
1646144300000|2022-03-01 14:18:20|1077.47|1066.67|1077.44|1066.64|1077.47|1066.67|1077.32|1066.52|5
1646144310000|2022-03-01 14:18:30|1077.02|1066.22|1076.9|1066.1|1077.4|1066.6|1076.9|1066.1|8
1646144320000|2022-03-01 14:18:40|1077.19|1066.39|1077.28|1066.48|1077.5|1066.7|1077.19|1066.39|6
1646144330000|2022-03-01 14:18:50|1077|1066.2|1076.8|1066|1077.19|1066.39|1076.8|1066|6
1646144340000|2022-03-01 14:19:00|1077.06|1066.26|1076.9|1066.1|1077.06|1066.26|1076.9|1066.1|5
1646144350000|2022-03-01 14:19:10|1077.06|1066.26|1077.06|1066.26|1077.35|1066.55|1077.06|1066.26|3
1646144360000|2022-03-01 14:19:20|1077.2|1066.4|1077.94|1067.14|1077.97|1067.17|1077.2|1066.4|4
1646144370000|2022-03-01 14:19:30|1077.79|1066.99|1077.94|1067.14|1077.94|1067.14|1077.76|1066.96|10
1646144380000|2022-03-01 14:19:40|1077.9|1067.1|1077.9|1067.1|1077.9|1067.1|1077.9|1067.1|1
1646144390000|2022-03-01 14:19:50|1077.97|1067.17|1077.2|1066.4|1077.97|1067.17|1077.2|1066.4|7
1646144400000|2022-03-01 14:20:00|1077.53|1066.73|1077.94|1067.14|1077.97|1067.17|1077.53|1066.73|10
1646144410000|2022-03-01 14:20:10|1077.97|1067.17|1077.9|1067.1|1078|1067.2|1077.9|1067.1|10
1646144420000|2022-03-01 14:20:20|1077.77|1066.97|1077.15|1066.35|1077.77|1066.97|1077.15|1066.35|2
1646144430000|2022-03-01 14:20:30|1077.24|1066.44|1077.5|1066.7|1078.15|1067.35|1077.24|1066.44|11
1646144440000|2022-03-01 14:20:40|1077.37|1066.57|1077.24|1066.44|1077.37|1066.57|1076.9|1066.1|5
1646144460000|2022-03-01 14:21:00|1076.84|1066.04|1076.9|1066.1|1076.9|1066.1|1076.84|1066.04|2
1646144470000|2022-03-01 14:21:10|1076.85|1066.05|1077.1|1066.3|1077.74|1066.94|1076.85|1066.05|8
1646144480000|2022-03-01 14:21:20|1077.5|1066.7|1077.24|1066.44|1077.74|1066.94|1077.24|1066.44|5
1646144490000|2022-03-01 14:21:30|1077.46|1066.66|1075.9|1065.1|1077.46|1066.66|1075.9|1065.1|5
1646144500000|2022-03-01 14:21:40|1075.65|1064.85|1075.15|1064.35|1075.65|1064.85|1075.04|1064.24|3
1646144510000|2022-03-01 14:21:50|1074.9|1064.1|1074.9|1064.1|1074.9|1064.1|1074.88|1064.08|3
1646144520000|2022-03-01 14:22:00|1074.69|1063.89|1074.57|1063.77|1074.69|1063.89|1074.4|1063.6|4
1646144530000|2022-03-01 14:22:10|1074.4|1063.6|1072.9|1062.1|1074.4|1063.6|1072.9|1062.1|12
1646144540000|2022-03-01 14:22:20|1072.93|1062.13|1072.9|1062.1|1072.95|1062.15|1072.84|1062.04|7
1646144550000|2022-03-01 14:22:30|1072.85|1062.05|1071.84|1061.04|1072.9|1062.1|1071.84|1061.04|7
1646144560000|2022-03-01 14:22:40|1071.63|1060.83|1072.61|1061.81|1072.61|1061.81|1071.53|1060.73|10
1646144570000|2022-03-01 14:22:50|1072.4|1061.6|1071.9|1061.1|1072.4|1061.6|1071.47|1060.67|10
1646144580000|2022-03-01 14:23:00|1072.12|1061.32|1072.2|1061.4|1072.45|1061.65|1072.12|1061.32|3
1646144590000|2022-03-01 14:23:10|1072.33|1061.53|1072.52|1061.72|1072.8|1062|1072.33|1061.53|7
1646144600000|2022-03-01 14:23:20|1072.25|1061.45|1072.15|1061.35|1072.27|1061.47|1072.15|1061.35|3
1646144610000|2022-03-01 14:23:30|1071.9|1061.1|1071.68|1060.88|1071.9|1061.1|1071.68|1060.88|2
1646144620000|2022-03-01 14:23:40|1071.47|1060.67|1071.25|1060.45|1071.5|1060.7|1070.9|1060.1|9
1646144630000|2022-03-01 14:23:50|1071|1060.2|1071.76|1060.96|1071.76|1060.96|1071|1060.2|9
1646144640000|2022-03-01 14:24:00|1071.63|1060.83|1070.15|1059.35|1071.63|1060.83|1070.15|1059.35|7
1646144650000|2022-03-01 14:24:10|1070.69|1059.89|1071.9|1061.1|1071.9|1061.1|1070.69|1059.89|9
1646144660000|2022-03-01 14:24:20|1071.92|1061.12|1071.92|1061.12|1071.92|1061.12|1071.92|1061.12|1
1646144670000|2022-03-01 14:24:30|1072.17|1061.37|1072.6|1061.8|1072.6|1061.8|1072.17|1061.37|2
1646144680000|2022-03-01 14:24:40|1072.44|1061.64|1071.61|1060.81|1072.44|1061.64|1071.61|1060.81|5
1646144690000|2022-03-01 14:24:50|1071.9|1061.1|1072.15|1061.35|1072.4|1061.6|1071.82|1061.02|8
1646144700000|2022-03-01 14:25:00|1071.9|1061.1|1072.15|1061.35|1072.15|1061.35|1071.9|1061.1|4
1646144710000|2022-03-01 14:25:10|1071.9|1061.1|1071.91|1061.11|1071.94|1061.14|1071.9|1061.1|5
1646144720000|2022-03-01 14:25:20|1071.74|1060.94|1070.9|1060.1|1071.74|1060.94|1070.9|1060.1|3
1646144730000|2022-03-01 14:25:30|1071.4|1060.6|1071.69|1060.89|1071.9|1061.1|1070.9|1060.1|8
1646144740000|2022-03-01 14:25:40|1071.83|1061.03|1072.48|1061.68|1072.48|1061.68|1071.83|1061.03|6
1646144750000|2022-03-01 14:25:50|1072.38|1061.58|1073.25|1062.45|1073.5|1062.7|1072.38|1061.58|6
1646144760000|2022-03-01 14:26:00|1073.15|1062.35|1072.9|1062.1|1073.15|1062.35|1072.9|1062.1|2
1646144770000|2022-03-01 14:26:10|1073.48|1062.68|1073.07|1062.27|1073.57|1062.77|1072.94|1062.14|8
1646144780000|2022-03-01 14:26:20|1073.57|1062.77|1072.76|1061.96|1073.57|1062.77|1072.7|1061.9|6
1646144790000|2022-03-01 14:26:30|1072.49|1061.69|1072.24|1061.44|1072.49|1061.69|1071.95|1061.15|6
1646144800000|2022-03-01 14:26:40|1072.27|1061.47|1072.49|1061.69|1072.69|1061.89|1071.99|1061.19|5
1646144810000|2022-03-01 14:26:50|1071.99|1061.19|1072.28|1061.48|1072.49|1061.69|1071.9|1061.1|7
1646144820000|2022-03-01 14:27:00|1072.49|1061.69|1072.4|1061.6|1072.53|1061.73|1072.28|1061.48|8
1646144830000|2022-03-01 14:27:10|1072.12|1061.32|1073.01|1062.21|1073.01|1062.21|1072.12|1061.32|8
1646144840000|2022-03-01 14:27:20|1073.44|1062.64|1070.15|1059.35|1073.83|1063.03|1070.15|1059.35|13
1646144850000|2022-03-01 14:27:30|1070.41|1059.61|1069.4|1058.6|1070.41|1059.61|1069.25|1058.45|7
1646144860000|2022-03-01 14:27:40|1068.9|1058.1|1068.9|1058.1|1069.5|1058.7|1068.9|1058.1|6
1646144870000|2022-03-01 14:27:50|1068.79|1057.99|1067.9|1057.1|1068.9|1058.1|1067.9|1057.1|5
1646144890000|2022-03-01 14:28:10|1067.99|1057.19|1067.9|1057.1|1068.24|1057.44|1067.9|1057.1|5
1646144900000|2022-03-01 14:28:20|1067.54|1056.74|1067.4|1056.6|1067.9|1057.1|1067.4|1056.6|5
1646144910000|2022-03-01 14:28:30|1067.71|1056.91|1067.9|1057.1|1067.9|1057.1|1067.65|1056.85|5
1646144920000|2022-03-01 14:28:40|1067.8|1057|1067.1|1056.3|1067.8|1057|1067.1|1056.3|7
1646144930000|2022-03-01 14:28:50|1067.15|1056.35|1067.8|1057|1067.8|1057|1067.15|1056.35|3
1646144940000|2022-03-01 14:29:00|1067.63|1056.83|1066.9|1056.1|1067.73|1056.93|1066.9|1056.1|5
1646144950000|2022-03-01 14:29:10|1066.64|1055.84|1066.64|1055.84|1066.64|1055.84|1066.64|1055.84|1
1646144960000|2022-03-01 14:29:20|1066.74|1055.94|1065.98|1055.18|1066.74|1055.94|1065.98|1055.18|5
1646144970000|2022-03-01 14:29:30|1065|1054.2|1064.9|1054.1|1065|1054.2|1064.9|1054.1|2
1646144980000|2022-03-01 14:29:40|1064.3|1053.5|1064.4|1053.6|1064.4|1053.6|1064|1053.2|5
1646144990000|2022-03-01 14:29:50|1064.27|1053.47|1063.75|1052.95|1064.27|1053.47|1063.75|1052.95|4
1646145000000|2022-03-01 14:30:00|1063.97|1053.17|1065.8|1055|1065.9|1055.1|1063.97|1053.17|7
1646145010000|2022-03-01 14:30:10|1066.05|1055.25|1067.19|1056.39|1067.19|1056.39|1066.05|1055.25|14
1646145020000|2022-03-01 14:30:20|1067.4|1056.6|1066.9|1056.1|1067.55|1056.75|1066.9|1056.1|8
1646145030000|2022-03-01 14:30:30|1066.5|1055.7|1066.55|1055.75|1066.9|1056.1|1066.5|1055.7|4
1646145040000|2022-03-01 14:30:40|1066.6|1055.8|1067.69|1056.89|1067.7|1056.9|1066.6|1055.8|12
1646145050000|2022-03-01 14:30:50|1067.9|1057.1|1068.06|1057.26|1068.18|1057.38|1067.9|1057.1|3
1646145060000|2022-03-01 14:31:00|1068.21|1057.41|1068.15|1057.35|1068.21|1057.41|1067.9|1057.1|7
1646145070000|2022-03-01 14:31:10|1068.05|1057.25|1067.99|1057.19|1068.05|1057.25|1067.99|1057.19|2
1646145080000|2022-03-01 14:31:20|1068.22|1057.42|1067.99|1057.19|1068.27|1057.47|1067.99|1057.19|3
1646145090000|2022-03-01 14:31:30|1068.15|1057.35|1068.01|1057.21|1068.15|1057.35|1067.75|1056.95|8
1646145100000|2022-03-01 14:31:40|1067.9|1057.1|1067.85|1057.05|1068.01|1057.21|1067.83|1057.03|7
1646145110000|2022-03-01 14:31:50|1067.83|1057.03|1067.9|1057.1|1067.9|1057.1|1067.83|1057.03|2
1646145120000|2022-03-01 14:32:00|1067.64|1056.84|1065.31|1054.51|1067.7|1056.9|1065.31|1054.51|14
1646145130000|2022-03-01 14:32:10|1065.1|1054.3|1063.02|1052.22|1065.1|1054.3|1063.02|1052.22|8
1646145140000|2022-03-01 14:32:20|1062.15|1051.35|1059.9|1049.1|1062.15|1051.35|1059.9|1049.1|6
1646145150000|2022-03-01 14:32:30|1059.4|1048.6|1057.9|1047.1|1059.4|1048.6|1057.6|1046.8|8
1646145160000|2022-03-01 14:32:40|1057.79|1046.99|1054.04|1043.24|1057.79|1046.99|1054.04|1043.24|10
1646145170000|2022-03-01 14:32:50|1054.57|1043.77|1051.9|1041.1|1054.57|1043.77|1051.9|1041.1|6
1646145180000|2022-03-01 14:33:00|1051.4|1040.6|1051.9|1041.1|1051.9|1041.1|1050.9|1040.1|5
1646145190000|2022-03-01 14:33:10|1051.4|1040.6|1050.61|1039.81|1051.4|1040.6|1050.61|1039.81|4
1646145200000|2022-03-01 14:33:20|1049.9|1039.1|1048.9|1038.1|1050.67|1039.87|1048.9|1038.1|14
1646145210000|2022-03-01 14:33:30|1048.4|1037.6|1045.33|1034.53|1048.4|1037.6|1045.33|1034.53|11
1646145220000|2022-03-01 14:33:40|1044.9|1034.1|1042.9|1032.1|1044.9|1034.1|1042.9|1032.1|7
1646145230000|2022-03-01 14:33:50|1043.3|1032.5|1045.1|1034.3|1045.1|1034.3|1042.51|1031.71|15
1646145240000|2022-03-01 14:34:00|1045.21|1034.41|1049.4|1038.6|1049.42|1038.62|1044.93|1034.13|21
1646145250000|2022-03-01 14:34:10|1049.23|1038.43|1051.15|1040.35|1051.45|1040.65|1048.91|1038.11|20
1646145260000|2022-03-01 14:34:20|1050.87|1040.07|1051.82|1041.02|1052|1041.2|1050.87|1040.07|13
1646145270000|2022-03-01 14:34:30|1051.55|1040.75|1049.4|1038.6|1051.65|1040.85|1049.4|1038.6|15
1646145280000|2022-03-01 14:34:40|1049.62|1038.82|1049.4|1038.6|1050.22|1039.42|1049.4|1038.6|12
1646145290000|2022-03-01 14:34:50|1049.62|1038.82|1050.1|1039.3|1050.4|1039.6|1049.4|1038.6|15
1646145300000|2022-03-01 14:35:00|1050.4|1039.6|1052.05|1041.25|1052.05|1041.25|1050.4|1039.6|10
1646145310000|2022-03-01 14:35:10|1052.77|1041.97|1052.9|1042.1|1052.9|1042.1|1052.62|1041.82|9
1646145320000|2022-03-01 14:35:20|1052.67|1041.87|1053.27|1042.47|1053.4|1042.6|1052.67|1041.87|10
1646145330000|2022-03-01 14:35:30|1053.22|1042.42|1052.4|1041.6|1053.8|1043|1052.4|1041.6|6
1646145340000|2022-03-01 14:35:40|1051.9|1041.1|1051.4|1040.6|1051.9|1041.1|1050.9|1040.1|6
1646145350000|2022-03-01 14:35:50|1051.75|1040.95|1051.4|1040.6|1051.75|1040.95|1051.1|1040.3|7
1646145360000|2022-03-01 14:36:00|1051.24|1040.44|1050.03|1039.23|1051.24|1040.44|1049.93|1039.13|11
1646145370000|2022-03-01 14:36:10|1049.51|1038.71|1048.8|1038|1049.51|1038.71|1048.4|1037.6|7
1646145380000|2022-03-01 14:36:20|1049.3|1038.5|1049.65|1038.85|1049.65|1038.85|1048.8|1038|8
1646145390000|2022-03-01 14:36:30|1049.85|1039.05|1050.88|1040.08|1050.88|1040.08|1049.8|1039|5
1646145400000|2022-03-01 14:36:40|1050.9|1040.1|1051.9|1041.1|1051.99|1041.19|1050.9|1040.1|5
1646145410000|2022-03-01 14:36:50|1051.95|1041.15|1052.45|1041.65|1052.45|1041.65|1051.95|1041.15|2
1646145420000|2022-03-01 14:37:00|1052.85|1042.05|1053.81|1043.01|1053.81|1043.01|1052.31|1041.51|11
1646145430000|2022-03-01 14:37:10|1053.68|1042.88|1053.85|1043.05|1053.85|1043.05|1053.58|1042.78|6
1646145440000|2022-03-01 14:37:20|1053.9|1043.1|1054.19|1043.39|1054.4|1043.6|1053.9|1043.1|7
1646145450000|2022-03-01 14:37:30|1054.4|1043.6|1056.03|1045.23|1056.03|1045.23|1054.4|1043.6|10
1646145460000|2022-03-01 14:37:40|1055.97|1045.17|1054.9|1044.1|1055.97|1045.17|1054.58|1043.78|10
1646145470000|2022-03-01 14:37:50|1055.4|1044.6|1054.9|1044.1|1055.4|1044.6|1054.9|1044.1|4
1646145480000|2022-03-01 14:38:00|1054.65|1043.85|1054.9|1044.1|1054.9|1044.1|1054.34|1043.54|8
1646145490000|2022-03-01 14:38:10|1055.12|1044.32|1056|1045.2|1056|1045.2|1055.12|1044.32|4
1646145500000|2022-03-01 14:38:20|1056.07|1045.27|1056.12|1045.32|1056.28|1045.48|1056.01|1045.21|11
1646145510000|2022-03-01 14:38:30|1056.28|1045.48|1058.18|1047.38|1058.18|1047.38|1056.28|1045.48|13
1646145520000|2022-03-01 14:38:40|1058.87|1048.07|1058.9|1048.1|1059.45|1048.65|1058.74|1047.94|7
1646145530000|2022-03-01 14:38:50|1058.8|1048|1058.87|1048.07|1058.9|1048.1|1058.74|1047.94|10
1646145540000|2022-03-01 14:39:00|1058.9|1048.1|1058.9|1048.1|1059.1|1048.3|1058.84|1048.04|12
1646145550000|2022-03-01 14:39:10|1058.84|1048.04|1058.8|1048|1058.84|1048.04|1058|1047.2|14
1646145560000|2022-03-01 14:39:20|1058.59|1047.79|1059.9|1049.1|1059.9|1049.1|1058.59|1047.79|6
1646145570000|2022-03-01 14:39:30|1059.34|1048.54|1061.05|1050.25|1061.05|1050.25|1059.34|1048.54|9
1646145580000|2022-03-01 14:39:40|1061|1050.2|1061.15|1050.35|1061.57|1050.77|1060.95|1050.15|6
1646145590000|2022-03-01 14:39:50|1061.03|1050.23|1061.05|1050.25|1061.15|1050.35|1060.9|1050.1|6
1646145600000|2022-03-01 14:40:00|1061.03|1050.23|1061.25|1050.45|1061.4|1050.6|1061.03|1050.23|5
1646145610000|2022-03-01 14:40:10|1061.45|1050.65|1060.91|1050.11|1061.45|1050.65|1060.7|1049.9|10
1646145620000|2022-03-01 14:40:20|1060.9|1050.1|1060.91|1050.11|1061.05|1050.25|1060.85|1050.05|7
1646145630000|2022-03-01 14:40:30|1059.9|1049.1|1058.85|1048.05|1059.9|1049.1|1058.8|1048|7
1646145640000|2022-03-01 14:40:40|1058.8|1048|1057.9|1047.1|1058.8|1048|1057.9|1047.1|6
1646145650000|2022-03-01 14:40:50|1057.71|1046.91|1058.43|1047.63|1058.62|1047.82|1057.71|1046.91|6
1646145660000|2022-03-01 14:41:00|1058.12|1047.32|1056.97|1046.17|1058.12|1047.32|1056.97|1046.17|6
1646145670000|2022-03-01 14:41:10|1057.29|1046.49|1054.9|1044.1|1057.29|1046.49|1054.25|1043.45|12
1646145680000|2022-03-01 14:41:20|1055.15|1044.35|1055.5|1044.7|1055.5|1044.7|1054.9|1044.1|10
1646145690000|2022-03-01 14:41:30|1055.9|1045.1|1055.62|1044.82|1056.4|1045.6|1055.62|1044.82|9
1646145700000|2022-03-01 14:41:40|1055.2|1044.4|1053.9|1043.1|1055.62|1044.82|1053.9|1043.1|6
1646145710000|2022-03-01 14:41:50|1053.55|1042.75|1050.61|1039.81|1053.55|1042.75|1050.61|1039.81|7
1646145720000|2022-03-01 14:42:00|1051.11|1040.31|1053.12|1042.32|1053.12|1042.32|1051.11|1040.31|11
1646145730000|2022-03-01 14:42:10|1053.6|1042.8|1053.65|1042.85|1054.15|1043.35|1053.3|1042.5|10
1646145740000|2022-03-01 14:42:20|1053.5|1042.7|1052.22|1041.42|1053.5|1042.7|1051.9|1041.1|9
1646145750000|2022-03-01 14:42:30|1051.9|1041.1|1051.7|1040.9|1052.32|1041.52|1051.5|1040.7|12
1646145760000|2022-03-01 14:42:40|1051.4|1040.6|1050.94|1040.14|1051.58|1040.78|1050.94|1040.14|6
1646145770000|2022-03-01 14:42:50|1051.08|1040.28|1051.15|1040.35|1051.15|1040.35|1050.76|1039.96|5
1646145780000|2022-03-01 14:43:00|1051.25|1040.45|1051.85|1041.05|1051.9|1041.1|1051|1040.2|5
1646145790000|2022-03-01 14:43:10|1052.14|1041.34|1052.45|1041.65|1052.45|1041.65|1051.8|1041|6
1646145800000|2022-03-01 14:43:20|1052.15|1041.35|1052.45|1041.65|1052.45|1041.65|1051.93|1041.13|7
1646145810000|2022-03-01 14:43:30|1052.32|1041.52|1051.9|1041.1|1052.45|1041.65|1051.34|1040.54|13
1646145820000|2022-03-01 14:43:40|1052.15|1041.35|1052.97|1042.17|1052.97|1042.17|1052.15|1041.35|11
1646145830000|2022-03-01 14:43:50|1053.16|1042.36|1053.4|1042.6|1053.8|1043|1053.05|1042.25|10
1646145840000|2022-03-01 14:44:00|1053.53|1042.73|1053.4|1042.6|1053.65|1042.85|1052.9|1042.1|8
1646145850000|2022-03-01 14:44:10|1053.65|1042.85|1053.4|1042.6|1053.65|1042.85|1052.9|1042.1|4
1646145860000|2022-03-01 14:44:20|1052.9|1042.1|1052.9|1042.1|1052.9|1042.1|1052.9|1042.1|1
1646145870000|2022-03-01 14:44:30|1052.1|1041.3|1051.53|1040.73|1052.15|1041.35|1051.53|1040.73|8
1646145880000|2022-03-01 14:44:40|1051|1040.2|1051.53|1040.73|1051.53|1040.73|1050.9|1040.1|6
1646145890000|2022-03-01 14:44:50|1051.31|1040.51|1052.9|1042.1|1052.9|1042.1|1051.31|1040.51|12
1646145900000|2022-03-01 14:45:00|1052.84|1042.04|1054.8|1044|1054.8|1044|1052.84|1042.04|16
1646145910000|2022-03-01 14:45:10|1054.4|1043.6|1053.6|1042.8|1054.53|1043.73|1053.6|1042.8|6
1646145920000|2022-03-01 14:45:20|1053.8|1043|1052.85|1042.05|1053.8|1043|1052.85|1042.05|7
1646145930000|2022-03-01 14:45:30|1051.9|1041.1|1051.03|1040.23|1052.4|1041.6|1051.03|1040.23|6
1646145940000|2022-03-01 14:45:40|1050.53|1039.73|1049.9|1039.1|1050.53|1039.73|1049.84|1039.04|3
1646145950000|2022-03-01 14:45:50|1050.15|1039.35|1050.4|1039.6|1050.82|1040.02|1049.9|1039.1|5
1646145960000|2022-03-01 14:46:00|1049.9|1039.1|1049.65|1038.85|1049.9|1039.1|1049.65|1038.85|5
1646145970000|2022-03-01 14:46:10|1049.57|1038.77|1048.77|1037.97|1049.57|1038.77|1048.77|1037.97|8
1646145980000|2022-03-01 14:46:20|1048.9|1038.1|1046.4|1035.6|1048.9|1038.1|1046.15|1035.35|15
1646145990000|2022-03-01 14:46:30|1046.9|1036.1|1046.85|1036.05|1047.1|1036.3|1046.5|1035.7|9
1646146000000|2022-03-01 14:46:40|1046.4|1035.6|1045.63|1034.83|1047.37|1036.57|1045.63|1034.83|12
1646146010000|2022-03-01 14:46:50|1045.56|1034.76|1046.05|1035.25|1046.34|1035.54|1044.95|1034.15|14
1646146020000|2022-03-01 14:47:00|1046.12|1035.32|1046.79|1035.99|1046.79|1035.99|1046.12|1035.32|9
1646146030000|2022-03-01 14:47:10|1046.9|1036.1|1047.79|1036.99|1047.79|1036.99|1046.9|1036.1|5
1646146040000|2022-03-01 14:47:20|1047.4|1036.6|1047.15|1036.35|1047.65|1036.85|1046.58|1035.78|10
1646146050000|2022-03-01 14:47:30|1047.3|1036.5|1047.4|1036.6|1048.18|1037.38|1047.3|1036.5|10
1646146060000|2022-03-01 14:47:40|1047.55|1036.75|1046.65|1035.85|1047.55|1036.75|1046.59|1035.79|8
1646146070000|2022-03-01 14:47:50|1046.9|1036.1|1047.61|1036.81|1048.11|1037.31|1046.9|1036.1|6
1646146080000|2022-03-01 14:48:00|1047.83|1037.03|1048.25|1037.45|1048.25|1037.45|1047.75|1036.95|10
1646146090000|2022-03-01 14:48:10|1048.4|1037.6|1048.9|1038.1|1048.9|1038.1|1048.4|1037.6|5
1646146100000|2022-03-01 14:48:20|1048.66|1037.86|1047.54|1036.74|1048.66|1037.86|1047.54|1036.74|9
1646146110000|2022-03-01 14:48:30|1047.64|1036.84|1047.73|1036.93|1048.09|1037.29|1047.53|1036.73|8
1646146120000|2022-03-01 14:48:40|1047.75|1036.95|1047.9|1037.1|1048.4|1037.6|1047.75|1036.95|11
1646146130000|2022-03-01 14:48:50|1048.12|1037.32|1047.9|1037.1|1048.12|1037.32|1047.9|1037.1|2
1646146140000|2022-03-01 14:49:00|1048.12|1037.32|1048.18|1037.38|1048.18|1037.38|1047.54|1036.74|10
1646146150000|2022-03-01 14:49:10|1047.87|1037.07|1046.9|1036.1|1047.87|1037.07|1046.9|1036.1|7
1646146160000|2022-03-01 14:49:20|1047.12|1036.32|1047.15|1036.35|1047.4|1036.6|1046.9|1036.1|7
1646146170000|2022-03-01 14:49:30|1047.24|1036.44|1047.54|1036.74|1047.54|1036.74|1047.15|1036.35|7
1646146180000|2022-03-01 14:49:40|1047.04|1036.24|1046.82|1036.02|1047.04|1036.24|1046.1|1035.3|6
1646146190000|2022-03-01 14:49:50|1046.4|1035.6|1047.19|1036.39|1047.4|1036.6|1046.4|1035.6|4
1646146200000|2022-03-01 14:50:00|1047.34|1036.54|1047.54|1036.74|1047.54|1036.74|1047.04|1036.24|6
1646146210000|2022-03-01 14:50:10|1047.69|1036.89|1047.69|1036.89|1047.69|1036.89|1047.69|1036.89|1
1646146220000|2022-03-01 14:50:20|1047.54|1036.74|1045.9|1035.1|1047.54|1036.74|1045.9|1035.1|8
1646146230000|2022-03-01 14:50:30|1045.85|1035.05|1042.9|1032.1|1045.85|1035.05|1042.9|1032.1|8
1646146240000|2022-03-01 14:50:40|1043.4|1032.6|1043.5|1032.7|1043.9|1033.1|1043.15|1032.35|12
1646146250000|2022-03-01 14:50:50|1042.9|1032.1|1043.4|1032.6|1043.9|1033.1|1042.9|1032.1|8
1646146260000|2022-03-01 14:51:00|1042.9|1032.1|1043.9|1033.1|1044.48|1033.68|1042.9|1032.1|16
1646146270000|2022-03-01 14:51:10|1042.9|1032.1|1042.9|1032.1|1042.95|1032.15|1042.84|1032.04|5
1646146280000|2022-03-01 14:51:20|1043.4|1032.6|1043.9|1033.1|1043.9|1033.1|1042.84|1032.04|12
1646146290000|2022-03-01 14:51:30|1043.82|1033.02|1042.4|1031.6|1043.82|1033.02|1042.4|1031.6|6
1646146300000|2022-03-01 14:51:40|1041.9|1031.1|1041.9|1031.1|1041.9|1031.1|1041.75|1030.95|3
1646146310000|2022-03-01 14:51:50|1040.9|1030.1|1040.71|1029.91|1040.9|1030.1|1039.86|1029.06|10
1646146320000|2022-03-01 14:52:00|1040.4|1029.6|1038.8|1028|1040.82|1030.02|1038.74|1027.94|11
1646146330000|2022-03-01 14:52:10|1038.65|1027.85|1039.9|1029.1|1040.15|1029.35|1038.65|1027.85|16
1646146340000|2022-03-01 14:52:20|1039.92|1029.12|1038.21|1027.41|1039.93|1029.13|1037.9|1027.1|11
1646146350000|2022-03-01 14:52:30|1038.32|1027.52|1038.69|1027.89|1039.1|1028.3|1037.9|1027.1|12
1646146360000|2022-03-01 14:52:40|1038.71|1027.91|1037.9|1027.1|1038.9|1028.1|1037.9|1027.1|7
1646146370000|2022-03-01 14:52:50|1037.25|1026.45|1036.44|1025.64|1037.25|1026.45|1036.44|1025.64|7
1646146380000|2022-03-01 14:53:00|1036.85|1026.05|1038.77|1027.97|1038.9|1028.1|1036.42|1025.62|17
1646146390000|2022-03-01 14:53:10|1038.9|1028.1|1039.9|1029.1|1040.25|1029.45|1038.55|1027.75|13
1646146400000|2022-03-01 14:53:20|1040.24|1029.44|1039.9|1029.1|1041.65|1030.85|1039.9|1029.1|14
1646146410000|2022-03-01 14:53:30|1040.4|1029.6|1038.9|1028.1|1040.4|1029.6|1038.9|1028.1|6
1646146420000|2022-03-01 14:53:40|1039.22|1028.42|1040.25|1029.45|1040.42|1029.62|1039.22|1028.42|11
1646146430000|2022-03-01 14:53:50|1040.18|1029.38|1041.48|1030.68|1041.57|1030.77|1040.18|1029.38|11
1646146440000|2022-03-01 14:54:00|1041.57|1030.77|1042.9|1032.1|1043.67|1032.87|1041.57|1030.77|11
1646146450000|2022-03-01 14:54:10|1042.8|1032|1043.46|1032.66|1043.47|1032.67|1042.71|1031.91|12
1646146460000|2022-03-01 14:54:20|1043.04|1032.24|1042.47|1031.67|1043.04|1032.24|1042.47|1031.67|4
1646146470000|2022-03-01 14:54:30|1042.05|1031.25|1041.88|1031.08|1042.25|1031.45|1041.88|1031.08|4
1646146480000|2022-03-01 14:54:40|1041.9|1031.1|1040.9|1030.1|1041.9|1031.1|1040.9|1030.1|4
1646146490000|2022-03-01 14:54:50|1041.15|1030.35|1041.41|1030.61|1041.5|1030.7|1041.15|1030.35|8
1646146500000|2022-03-01 14:55:00|1041.32|1030.52|1041.46|1030.66|1041.85|1031.05|1041.32|1030.52|11
1646146510000|2022-03-01 14:55:10|1041.4|1030.6|1040.4|1029.6|1041.4|1030.6|1040.4|1029.6|6
1646146520000|2022-03-01 14:55:20|1039.9|1029.1|1039.22|1028.42|1039.9|1029.1|1039.22|1028.42|4
1646146530000|2022-03-01 14:55:30|1039.44|1028.64|1039.51|1028.71|1039.51|1028.71|1039.44|1028.64|2
1646146540000|2022-03-01 14:55:40|1039.22|1028.42|1039.54|1028.74|1039.54|1028.74|1039.22|1028.42|5
1646146550000|2022-03-01 14:55:50|1039.22|1028.42|1040.9|1030.1|1040.9|1030.1|1039.22|1028.42|10
1646146560000|2022-03-01 14:56:00|1040.57|1029.77|1040.21|1029.41|1040.57|1029.77|1039.67|1028.87|12
1646146570000|2022-03-01 14:56:10|1040.74|1029.94|1041.22|1030.42|1041.22|1030.42|1040.63|1029.83|7
1646146580000|2022-03-01 14:56:20|1041.15|1030.35|1041.79|1030.99|1041.8|1031|1040.9|1030.1|8
1646146600000|2022-03-01 14:56:40|1041.9|1031.1|1042.9|1032.1|1042.9|1032.1|1041.79|1030.99|9
1646146610000|2022-03-01 14:56:50|1042.93|1032.13|1044.26|1033.46|1044.4|1033.6|1042.93|1032.13|9
1646146620000|2022-03-01 14:57:00|1044.6|1033.8|1044.15|1033.35|1044.6|1033.8|1043.9|1033.1|6
1646146630000|2022-03-01 14:57:10|1044.24|1033.44|1044.35|1033.55|1044.63|1033.83|1043.9|1033.1|10
1646146640000|2022-03-01 14:57:20|1044.63|1033.83|1044.12|1033.32|1044.63|1033.83|1043.53|1032.73|7
1646146650000|2022-03-01 14:57:30|1043.9|1033.1|1044.4|1033.6|1044.4|1033.6|1043.9|1033.1|2
1646146660000|2022-03-01 14:57:40|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1043.56|1032.76|6
1646146670000|2022-03-01 14:57:50|1043.65|1032.85|1044.2|1033.4|1044.22|1033.42|1043.65|1032.85|8
1646146680000|2022-03-01 14:58:00|1044.45|1033.65|1044.91|1034.11|1044.99|1034.19|1044.45|1033.65|8
1646146690000|2022-03-01 14:58:10|1045.05|1034.25|1045.61|1034.81|1045.91|1035.11|1045.05|1034.25|11
1646146700000|2022-03-01 14:58:20|1045.85|1035.05|1045.4|1034.6|1046.81|1036.01|1045.31|1034.51|13
1646146710000|2022-03-01 14:58:30|1045.55|1034.75|1045.55|1034.75|1045.55|1034.75|1045.55|1034.75|1
1646146720000|2022-03-01 14:58:40|1045.84|1035.04|1045.84|1035.04|1045.9|1035.1|1045.84|1035.04|5
1646146730000|2022-03-01 14:58:50|1045.05|1034.25|1043.9|1033.1|1045.05|1034.25|1043.9|1033.1|5
1646146740000|2022-03-01 14:59:00|1044.19|1033.39|1044.4|1033.6|1044.82|1034.02|1044.19|1033.39|9
1646146750000|2022-03-01 14:59:10|1044.9|1034.1|1045.09|1034.29|1045.09|1034.29|1044.9|1034.1|5
1646146760000|2022-03-01 14:59:20|1045.59|1034.79|1043.44|1032.64|1045.6|1034.8|1043.44|1032.64|9
1646146770000|2022-03-01 14:59:30|1043.54|1032.74|1042.28|1031.48|1043.54|1032.74|1042.28|1031.48|13
1646146780000|2022-03-01 14:59:40|1042.4|1031.6|1041.9|1031.1|1042.45|1031.65|1041.82|1031.02|10
1646146790000|2022-03-01 14:59:50|1041.95|1031.15|1041.9|1031.1|1041.95|1031.15|1041.6|1030.8|5
1646146800000|2022-03-01 15:00:00|1042.4|1031.6|1042.82|1032.02|1042.82|1032.02|1041|1030.2|15
1646146810000|2022-03-01 15:00:10|1042.98|1032.18|1044.77|1033.97|1045.4|1034.6|1042.9|1032.1|15
1646146820000|2022-03-01 15:00:20|1045.28|1034.48|1042.9|1032.1|1045.28|1034.48|1042.9|1032.1|11
1646146830000|2022-03-01 15:00:30|1042.71|1031.91|1042.19|1031.39|1042.78|1031.98|1041.45|1030.65|11
1646146840000|2022-03-01 15:00:40|1041.9|1031.1|1042.9|1032.1|1043.21|1032.41|1041.9|1031.1|10
1646146850000|2022-03-01 15:00:50|1043.32|1032.52|1042.9|1032.1|1043.4|1032.6|1042.9|1032.1|6
1646146860000|2022-03-01 15:01:00|1042.74|1031.94|1040.65|1029.85|1042.74|1031.94|1040.65|1029.85|8
1646146870000|2022-03-01 15:01:10|1040.59|1029.79|1040.55|1029.75|1041.4|1030.6|1040.55|1029.75|7
1646146880000|2022-03-01 15:01:20|1040.45|1029.65|1037.9|1027.1|1040.45|1029.65|1037.9|1027.1|12
1646146890000|2022-03-01 15:01:30|1037.8|1027|1037.9|1027.1|1037.9|1027.1|1037.76|1026.96|4
1646146900000|2022-03-01 15:01:40|1038.12|1027.32|1038.84|1028.04|1039.03|1028.23|1037.9|1027.1|9
1646146910000|2022-03-01 15:01:50|1038.69|1027.89|1038.84|1028.04|1038.84|1028.04|1038.4|1027.6|7
1646146920000|2022-03-01 15:02:00|1038.42|1027.62|1038.9|1028.1|1038.9|1028.1|1038.42|1027.62|6
1646146930000|2022-03-01 15:02:10|1038.4|1027.6|1036.93|1026.13|1038.4|1027.6|1036.9|1026.1|5
1646146940000|2022-03-01 15:02:20|1036.85|1026.05|1035.7|1024.9|1036.9|1026.1|1035.7|1024.9|5
1646146950000|2022-03-01 15:02:30|1035.4|1024.6|1033.9|1023.1|1035.4|1024.6|1033.9|1023.1|7
1646146960000|2022-03-01 15:02:40|1033.4|1022.6|1030.75|1019.95|1033.4|1022.6|1030.75|1019.95|9
1646146970000|2022-03-01 15:02:50|1030.9|1020.1|1029.9|1019.1|1030.9|1020.1|1029.1|1018.3|10
1646146980000|2022-03-01 15:03:00|1030.4|1019.6|1029.7|1018.9|1030.65|1019.85|1029.7|1018.9|7
1646146990000|2022-03-01 15:03:10|1028.9|1018.1|1031.99|1021.19|1031.99|1021.19|1028.9|1018.1|14
1646147000000|2022-03-01 15:03:20|1032.6|1021.8|1033.79|1022.99|1033.79|1022.99|1032.6|1021.8|11
1646147010000|2022-03-01 15:03:30|1033.9|1023.1|1033.4|1022.6|1033.9|1023.1|1033.4|1022.6|6
1646147020000|2022-03-01 15:03:40|1033.55|1022.75|1033.4|1022.6|1034.3|1023.5|1033.4|1022.6|6
1646147030000|2022-03-01 15:03:50|1033.9|1023.1|1033.4|1022.6|1034.32|1023.52|1033.4|1022.6|6
1646147040000|2022-03-01 15:04:00|1033.9|1023.1|1036.09|1025.29|1036.09|1025.29|1033.9|1023.1|12
1646147050000|2022-03-01 15:04:10|1036.01|1025.21|1036.9|1026.1|1037|1026.2|1036.01|1025.21|9
1646147060000|2022-03-01 15:04:20|1036.95|1026.15|1036.9|1026.1|1036.95|1026.15|1035.9|1025.1|7
1646147070000|2022-03-01 15:04:30|1036.92|1026.12|1037.05|1026.25|1037.05|1026.25|1036.9|1026.1|5
1646147080000|2022-03-01 15:04:40|1037.15|1026.35|1036.64|1025.84|1037.15|1026.35|1036.64|1025.84|2
1646147090000|2022-03-01 15:04:50|1036.4|1025.6|1035.62|1024.82|1036.4|1025.6|1035.62|1024.82|3
1646147100000|2022-03-01 15:05:00|1035.51|1024.71|1035.7|1024.9|1035.9|1025.1|1034.9|1024.1|9
1646147110000|2022-03-01 15:05:10|1035.71|1024.91|1037.91|1027.11|1037.97|1027.17|1035.71|1024.91|12
1646147120000|2022-03-01 15:05:20|1037.98|1027.18|1037.97|1027.17|1038.68|1027.88|1037.94|1027.14|9
1646147130000|2022-03-01 15:05:30|1037.91|1027.11|1037.85|1027.05|1037.91|1027.11|1037.63|1026.83|8
1646147140000|2022-03-01 15:05:40|1037.92|1027.12|1038.98|1028.18|1039|1028.2|1037.89|1027.09|9
1646147150000|2022-03-01 15:05:50|1039|1028.2|1039.22|1028.42|1039.22|1028.42|1038.98|1028.18|5
1646147160000|2022-03-01 15:06:00|1039.35|1028.55|1041.62|1030.82|1041.62|1030.82|1039.35|1028.55|13
1646147170000|2022-03-01 15:06:10|1041.7|1030.9|1041.11|1030.31|1042.3|1031.5|1040.96|1030.16|8
1646147180000|2022-03-01 15:06:20|1041.05|1030.25|1041.9|1031.1|1041.9|1031.1|1041.05|1030.25|8
1646147190000|2022-03-01 15:06:30|1042.05|1031.25|1040.9|1030.1|1042.76|1031.96|1040.9|1030.1|8
1646147200000|2022-03-01 15:06:40|1040.4|1029.6|1039.76|1028.96|1040.4|1029.6|1039.76|1028.96|2
1646147210000|2022-03-01 15:06:50|1039.31|1028.51|1039.81|1029.01|1039.81|1029.01|1039.05|1028.25|6
1646147220000|2022-03-01 15:07:00|1039.86|1029.06|1040.21|1029.41|1040.21|1029.41|1039.76|1028.96|10
1646147230000|2022-03-01 15:07:10|1039.9|1029.1|1040.44|1029.64|1040.44|1029.64|1039.9|1029.1|6
1646147240000|2022-03-01 15:07:20|1040.03|1029.23|1039.86|1029.06|1040.1|1029.3|1039.65|1028.85|9
1646147250000|2022-03-01 15:07:30|1039.81|1029.01|1039.81|1029.01|1039.9|1029.1|1039.65|1028.85|6
1646147260000|2022-03-01 15:07:40|1039.85|1029.05|1041.55|1030.75|1041.55|1030.75|1039.85|1029.05|12
1646147270000|2022-03-01 15:07:50|1041.3|1030.5|1042.08|1031.28|1042.32|1031.52|1041.15|1030.35|11
1646147280000|2022-03-01 15:08:00|1042.36|1031.56|1042.3|1031.5|1042.36|1031.56|1041.85|1031.05|8
1646147290000|2022-03-01 15:08:10|1041.9|1031.1|1041.74|1030.94|1041.9|1031.1|1041.62|1030.82|7
1646147300000|2022-03-01 15:08:20|1041.65|1030.85|1042.15|1031.35|1042.15|1031.35|1041.64|1030.84|8
1646147310000|2022-03-01 15:08:30|1041.9|1031.1|1042.21|1031.41|1042.21|1031.41|1041.9|1031.1|3
1646147320000|2022-03-01 15:08:40|1042.19|1031.39|1042.9|1032.1|1042.93|1032.13|1042.19|1031.39|12
1646147330000|2022-03-01 15:08:50|1042.95|1032.15|1043.75|1032.95|1043.9|1033.1|1042.95|1032.15|8
1646147340000|2022-03-01 15:09:00|1042.93|1032.13|1041.9|1031.1|1042.95|1032.15|1040.9|1030.1|7
1646147350000|2022-03-01 15:09:10|1041.4|1030.6|1041.4|1030.6|1041.4|1030.6|1041.4|1030.6|1
1646147360000|2022-03-01 15:09:20|1040.9|1030.1|1040.9|1030.1|1040.9|1030.1|1040.8|1030|3
1646147370000|2022-03-01 15:09:30|1041.4|1030.6|1041.9|1031.1|1041.9|1031.1|1040.9|1030.1|9
1646147380000|2022-03-01 15:09:40|1041.65|1030.85|1041.65|1030.85|1041.65|1030.85|1041.65|1030.85|1
1646147390000|2022-03-01 15:09:50|1041.15|1030.35|1040.9|1030.1|1041.63|1030.83|1040.9|1030.1|12
1646147400000|2022-03-01 15:10:00|1040.15|1029.35|1040.09|1029.29|1040.65|1029.85|1039.9|1029.1|8
1646147410000|2022-03-01 15:10:10|1039.9|1029.1|1040.21|1029.41|1040.4|1029.6|1039.9|1029.1|7
1646147420000|2022-03-01 15:10:20|1039.9|1029.1|1039.22|1028.42|1039.9|1029.1|1039.02|1028.22|7
1646147430000|2022-03-01 15:10:30|1038.69|1027.89|1038.95|1028.15|1039.4|1028.6|1038.69|1027.89|12
1646147440000|2022-03-01 15:10:40|1038.9|1028.1|1037.9|1027.1|1038.9|1028.1|1037.84|1027.04|9
1646147450000|2022-03-01 15:10:50|1037.5|1026.7|1037.46|1026.66|1037.5|1026.7|1037.46|1026.66|2
1646147460000|2022-03-01 15:11:00|1036.93|1026.13|1036.4|1025.6|1036.93|1026.13|1035.82|1025.02|12
1646147470000|2022-03-01 15:11:10|1036.72|1025.92|1037.77|1026.97|1038.4|1027.6|1036.31|1025.51|14
1646147480000|2022-03-01 15:11:20|1038.27|1027.47|1037.59|1026.79|1038.33|1027.53|1037.52|1026.72|7
1646147490000|2022-03-01 15:11:30|1037.68|1026.88|1037.62|1026.82|1037.68|1026.88|1037.56|1026.76|4
1646147500000|2022-03-01 15:11:40|1036.93|1026.13|1036.93|1026.13|1036.96|1026.16|1036.89|1026.09|5
1646147510000|2022-03-01 15:11:50|1036.96|1026.16|1035.9|1025.1|1036.96|1026.16|1035.84|1025.04|4
1646147530000|2022-03-01 15:12:10|1035.4|1024.6|1033.9|1023.1|1035.4|1024.6|1033.9|1023.1|6
1646147540000|2022-03-01 15:12:20|1034.09|1023.29|1034.86|1024.06|1034.86|1024.06|1033.9|1023.1|8
1646147550000|2022-03-01 15:12:30|1035.4|1024.6|1034.86|1024.06|1035.4|1024.6|1034.69|1023.89|7
1646147560000|2022-03-01 15:12:40|1035.28|1024.48|1034.12|1023.32|1035.28|1024.48|1033.98|1023.18|6
1646147570000|2022-03-01 15:12:50|1033.9|1023.1|1034.4|1023.6|1034.4|1023.6|1033.9|1023.1|10
1646147580000|2022-03-01 15:13:00|1034.12|1023.32|1034.86|1024.06|1034.86|1024.06|1034.12|1023.32|5
1646147590000|2022-03-01 15:13:10|1034|1023.2|1034.36|1023.56|1034.36|1023.56|1033.9|1023.1|3
1646147600000|2022-03-01 15:13:20|1034.7|1023.9|1034.86|1024.06|1034.9|1024.1|1034.7|1023.9|7
1646147610000|2022-03-01 15:13:30|1034.88|1024.08|1034.86|1024.06|1034.9|1024.1|1034.65|1023.85|9
1646147620000|2022-03-01 15:13:40|1034.59|1023.79|1034.65|1023.85|1034.65|1023.85|1034.59|1023.79|2
1646147630000|2022-03-01 15:13:50|1034.55|1023.75|1034.78|1023.98|1034.86|1024.06|1034.15|1023.35|8
1646147640000|2022-03-01 15:14:00|1034.36|1023.56|1034.86|1024.06|1034.86|1024.06|1034.36|1023.56|4
1646147650000|2022-03-01 15:14:10|1034.78|1023.98|1034.7|1023.9|1034.86|1024.06|1034.4|1023.6|6
1646147660000|2022-03-01 15:14:20|1034.4|1023.6|1033.9|1023.1|1034.4|1023.6|1033.9|1023.1|3
1646147670000|2022-03-01 15:14:30|1032.9|1022.1|1032.84|1022.04|1033.01|1022.21|1032.84|1022.04|4
1646147680000|2022-03-01 15:14:40|1032.9|1022.1|1032.39|1021.59|1032.9|1022.1|1031.89|1021.09|10
1646147690000|2022-03-01 15:14:50|1032.76|1021.96|1034|1023.2|1034|1023.2|1032.76|1021.96|11
1646147700000|2022-03-01 15:15:00|1034.3|1023.5|1036.09|1025.29|1036.09|1025.29|1033.9|1023.1|16
1646147710000|2022-03-01 15:15:10|1035.9|1025.1|1036.84|1026.04|1036.84|1026.04|1035.74|1024.94|11
1646147720000|2022-03-01 15:15:20|1036.9|1026.1|1036.87|1026.07|1036.9|1026.1|1036.84|1026.04|3
1646147730000|2022-03-01 15:15:30|1036.65|1025.85|1037.75|1026.95|1038.15|1027.35|1036.65|1025.85|11
1646147740000|2022-03-01 15:15:40|1037.55|1026.75|1037.87|1027.07|1037.87|1027.07|1037.55|1026.75|3
1646147750000|2022-03-01 15:15:50|1038.37|1027.57|1038.15|1027.35|1038.38|1027.58|1038|1027.2|6
1646147760000|2022-03-01 15:16:00|1037.9|1027.1|1038.9|1028.1|1038.9|1028.1|1037.9|1027.1|9
1646147770000|2022-03-01 15:16:10|1038.99|1028.19|1039.2|1028.4|1039.2|1028.4|1038.9|1028.1|7
1646147780000|2022-03-01 15:16:20|1039.15|1028.35|1039.2|1028.4|1039.2|1028.4|1039.15|1028.35|2
1646147790000|2022-03-01 15:16:30|1039.3|1028.5|1039.89|1029.09|1039.89|1029.09|1039.3|1028.5|7
1646147800000|2022-03-01 15:16:40|1040.04|1029.24|1040.96|1030.16|1040.96|1030.16|1040.04|1029.24|9
1646147810000|2022-03-01 15:16:50|1041.09|1030.29|1041.08|1030.28|1041.09|1030.29|1041.03|1030.23|4
1646147820000|2022-03-01 15:17:00|1041.23|1030.43|1042|1031.2|1042|1031.2|1041.23|1030.43|8
1646147830000|2022-03-01 15:17:10|1042.38|1031.58|1042.63|1031.83|1042.65|1031.85|1042.38|1031.58|5
1646147840000|2022-03-01 15:17:20|1042.53|1031.73|1042|1031.2|1042.63|1031.83|1042|1031.2|4
1646147850000|2022-03-01 15:17:30|1042.25|1031.45|1042.97|1032.17|1042.99|1032.19|1042.25|1031.45|7
1646147860000|2022-03-01 15:17:40|1042.82|1032.02|1043.5|1032.7|1043.5|1032.7|1042.82|1032.02|11
1646147870000|2022-03-01 15:17:50|1043.51|1032.71|1044.3|1033.5|1044.35|1033.55|1043.51|1032.71|6
1646147880000|2022-03-01 15:18:00|1044.28|1033.48|1044.3|1033.5|1044.3|1033.5|1044.28|1033.48|2
1646147890000|2022-03-01 15:18:10|1044.04|1033.24|1046.27|1035.47|1046.49|1035.69|1044.04|1033.24|19
1646147900000|2022-03-01 15:18:20|1046.11|1035.31|1044.54|1033.74|1046.11|1035.31|1044.54|1033.74|14
1646147910000|2022-03-01 15:18:30|1044.79|1033.99|1044.85|1034.05|1044.87|1034.07|1044.55|1033.75|6
1646147920000|2022-03-01 15:18:40|1044.79|1033.99|1045.89|1035.09|1045.9|1035.1|1044.79|1033.99|8
1646147930000|2022-03-01 15:18:50|1045.84|1035.04|1046.3|1035.5|1046.74|1035.94|1045.84|1035.04|10
1646147940000|2022-03-01 15:19:00|1046.23|1035.43|1045.58|1034.78|1046.24|1035.44|1045.57|1034.77|8
1646147950000|2022-03-01 15:19:10|1045.76|1034.96|1045.32|1034.52|1045.76|1034.96|1045.07|1034.27|6
1646147960000|2022-03-01 15:19:20|1045.57|1034.77|1044.9|1034.1|1045.57|1034.77|1044.74|1033.94|13
1646147970000|2022-03-01 15:19:30|1045.3|1034.5|1044.9|1034.1|1045.67|1034.87|1044.84|1034.04|13
1646147980000|2022-03-01 15:19:40|1045.8|1035|1044.9|1034.1|1045.8|1035|1044.9|1034.1|2
1646147990000|2022-03-01 15:19:50|1044.84|1034.04|1045.1|1034.3|1045.1|1034.3|1044.78|1033.98|5
1646148000000|2022-03-01 15:20:00|1045.35|1034.55|1046.2|1035.4|1046.2|1035.4|1045.35|1034.55|10
1646148010000|2022-03-01 15:20:10|1046.15|1035.35|1046.14|1035.34|1046.2|1035.4|1046.06|1035.26|6
1646148020000|2022-03-01 15:20:20|1046.06|1035.26|1046.17|1035.37|1046.2|1035.4|1046.06|1035.26|7
1646148030000|2022-03-01 15:20:30|1046.06|1035.26|1046|1035.2|1046.15|1035.35|1046|1035.2|7
1646148040000|2022-03-01 15:20:40|1046.15|1035.35|1045.93|1035.13|1046.15|1035.35|1045.93|1035.13|3
1646148050000|2022-03-01 15:20:50|1046.08|1035.28|1046.28|1035.48|1046.28|1035.48|1045.57|1034.77|9
1646148060000|2022-03-01 15:21:00|1046.27|1035.47|1046.27|1035.47|1046.35|1035.55|1046.26|1035.46|6
1646148070000|2022-03-01 15:21:10|1046.45|1035.65|1048|1037.2|1048|1037.2|1046.24|1035.44|12
1646148080000|2022-03-01 15:21:20|1047.9|1037.1|1047.9|1037.1|1048|1037.2|1047.74|1036.94|6
1646148090000|2022-03-01 15:21:30|1047.4|1036.6|1046.55|1035.75|1047.4|1036.6|1046.55|1035.75|9
1646148100000|2022-03-01 15:21:40|1046.47|1035.67|1046.81|1036.01|1046.82|1036.02|1046.47|1035.67|3
1646148110000|2022-03-01 15:21:50|1046.9|1036.1|1046.85|1036.05|1046.9|1036.1|1046.79|1035.99|4
1646148120000|2022-03-01 15:22:00|1046.9|1036.1|1046.9|1036.1|1047|1036.2|1046.89|1036.09|4
1646148130000|2022-03-01 15:22:10|1047|1036.2|1047|1036.2|1047.06|1036.26|1047|1036.2|3
1646148140000|2022-03-01 15:22:20|1046.9|1036.1|1046.9|1036.1|1046.9|1036.1|1046.45|1035.65|5
1646148150000|2022-03-01 15:22:30|1046.45|1035.65|1046.8|1036|1046.9|1036.1|1046.45|1035.65|5
1646148160000|2022-03-01 15:22:40|1046.4|1035.6|1044.9|1034.1|1046.65|1035.85|1044.9|1034.1|8
1646148170000|2022-03-01 15:22:50|1045.3|1034.5|1043.15|1032.35|1045.4|1034.6|1043.15|1032.35|12
1646148180000|2022-03-01 15:23:00|1043.49|1032.69|1042.9|1032.1|1043.8|1033|1042.9|1032.1|8
1646148190000|2022-03-01 15:23:10|1042.84|1032.04|1042.88|1032.08|1042.9|1032.1|1042.7|1031.9|5
1646148200000|2022-03-01 15:23:20|1043.25|1032.45|1044.09|1033.29|1044.33|1033.53|1043.25|1032.45|7
1646148210000|2022-03-01 15:23:30|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1043.75|1032.95|3
1646148220000|2022-03-01 15:23:40|1043.57|1032.77|1043.9|1033.1|1043.9|1033.1|1043.15|1032.35|8
1646148230000|2022-03-01 15:23:50|1044.4|1033.6|1044.9|1034.1|1044.99|1034.19|1044.4|1033.6|13
1646148240000|2022-03-01 15:24:00|1045.05|1034.25|1044.9|1034.1|1045.61|1034.81|1044.9|1034.1|10
1646148250000|2022-03-01 15:24:10|1044.4|1033.6|1043.56|1032.76|1044.4|1033.6|1043.56|1032.76|3
1646148270000|2022-03-01 15:24:30|1043.8|1033|1043.9|1033.1|1043.9|1033.1|1043.64|1032.84|6
1646148280000|2022-03-01 15:24:40|1043.95|1033.15|1044.54|1033.74|1044.62|1033.82|1043.95|1033.15|5
1646148290000|2022-03-01 15:24:50|1044.74|1033.94|1044.62|1033.82|1045.02|1034.22|1044.27|1033.47|10
1646148300000|2022-03-01 15:25:00|1044.67|1033.87|1044.32|1033.52|1044.78|1033.98|1044.12|1033.32|10
1646148310000|2022-03-01 15:25:10|1044.39|1033.59|1044.85|1034.05|1044.85|1034.05|1044.09|1033.29|7
1646148320000|2022-03-01 15:25:20|1044.59|1033.79|1044.86|1034.06|1045.36|1034.56|1044.59|1033.79|9
1646148330000|2022-03-01 15:25:30|1045.24|1034.44|1044.4|1033.6|1045.24|1034.44|1044.4|1033.6|10
1646148340000|2022-03-01 15:25:40|1044.32|1033.52|1044.1|1033.3|1044.52|1033.72|1043.9|1033.1|10
1646148350000|2022-03-01 15:25:50|1043.9|1033.1|1043.82|1033.02|1043.9|1033.1|1043.82|1033.02|4
1646148360000|2022-03-01 15:26:00|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1043.4|1032.6|8
1646148370000|2022-03-01 15:26:10|1044.03|1033.23|1044.1|1033.3|1044.1|1033.3|1043.9|1033.1|6
1646148380000|2022-03-01 15:26:20|1044.05|1033.25|1043.9|1033.1|1044.05|1033.25|1043.9|1033.1|3
1646148390000|2022-03-01 15:26:30|1043.82|1033.02|1043.82|1033.02|1043.9|1033.1|1043.4|1032.6|5
1646148400000|2022-03-01 15:26:40|1043.4|1032.6|1042.01|1031.21|1043.82|1033.02|1042.01|1031.21|10
1646148410000|2022-03-01 15:26:50|1042.42|1031.62|1042.22|1031.42|1042.42|1031.62|1042.01|1031.21|5
1646148420000|2022-03-01 15:27:00|1042.01|1031.21|1041.9|1031.1|1042.51|1031.71|1041.4|1030.6|13
1646148430000|2022-03-01 15:27:10|1041.71|1030.91|1041.9|1031.1|1041.9|1031.1|1041.71|1030.91|5
1646148440000|2022-03-01 15:27:20|1042.01|1031.21|1042.51|1031.71|1042.83|1032.03|1042.01|1031.21|9
1646148460000|2022-03-01 15:27:40|1041.95|1031.15|1042.01|1031.21|1042.01|1031.21|1041.9|1031.1|3
1646148470000|2022-03-01 15:27:50|1042.26|1031.46|1041.92|1031.12|1042.26|1031.46|1041.92|1031.12|5
1646148480000|2022-03-01 15:28:00|1041.9|1031.1|1041.9|1031.1|1041.9|1031.1|1041.9|1031.1|1
1646148500000|2022-03-01 15:28:20|1041.4|1030.6|1040.57|1029.77|1041.4|1030.6|1040.57|1029.77|5
1646148510000|2022-03-01 15:28:30|1040.77|1029.97|1039.93|1029.13|1040.77|1029.97|1039.9|1029.1|4
1646148520000|2022-03-01 15:28:40|1039.15|1028.35|1038.9|1028.1|1039.55|1028.75|1038.9|1028.1|5
1646148540000|2022-03-01 15:29:00|1038.75|1027.95|1038.9|1028.1|1038.9|1028.1|1038.75|1027.95|2
1646148550000|2022-03-01 15:29:10|1038.2|1027.4|1037.32|1026.52|1038.2|1027.4|1036.92|1026.12|6
1646148560000|2022-03-01 15:29:20|1036.92|1026.12|1037.12|1026.32|1037.4|1026.6|1036.9|1026.1|8
1646148570000|2022-03-01 15:29:30|1036.9|1026.1|1037.9|1027.1|1037.9|1027.1|1036.9|1026.1|6
1646148580000|2022-03-01 15:29:40|1038.15|1027.35|1038.15|1027.35|1038.15|1027.35|1038.15|1027.35|1
1646148590000|2022-03-01 15:29:50|1037.9|1027.1|1038.97|1028.17|1038.97|1028.17|1037.9|1027.1|7
1646148600000|2022-03-01 15:30:00|1039.19|1028.39|1039.79|1028.99|1039.81|1029.01|1039.15|1028.35|14
1646148610000|2022-03-01 15:30:10|1039.4|1028.6|1039.46|1028.66|1039.54|1028.74|1039.4|1028.6|4
1646148620000|2022-03-01 15:30:20|1039.54|1028.74|1038.52|1027.72|1039.54|1028.74|1038.51|1027.71|7
1646148630000|2022-03-01 15:30:30|1038.65|1027.85|1038.52|1027.72|1038.65|1027.85|1038.46|1027.66|4
1646148640000|2022-03-01 15:30:40|1038.02|1027.22|1037.39|1026.59|1038.02|1027.22|1036.99|1026.19|9
1646148650000|2022-03-01 15:30:50|1037.21|1026.41|1037.39|1026.59|1037.49|1026.69|1036.99|1026.19|11
1646148660000|2022-03-01 15:31:00|1037.5|1026.7|1038.65|1027.85|1038.65|1027.85|1037.5|1026.7|7
1646148670000|2022-03-01 15:31:10|1038.67|1027.87|1038.67|1027.87|1038.67|1027.87|1038.67|1027.87|1
1646148680000|2022-03-01 15:31:20|1038.37|1027.57|1038.67|1027.87|1038.67|1027.87|1038.37|1027.57|6
1646148690000|2022-03-01 15:31:30|1038.55|1027.75|1037.9|1027.1|1038.55|1027.75|1037.84|1027.04|5
1646148700000|2022-03-01 15:31:40|1037.75|1026.95|1037.9|1027.1|1037.9|1027.1|1037.67|1026.87|7
1646148710000|2022-03-01 15:31:50|1037.95|1027.15|1037.95|1027.15|1037.95|1027.15|1037.95|1027.15|1
1646148720000|2022-03-01 15:32:00|1038|1027.2|1038.84|1028.04|1038.84|1028.04|1038|1027.2|7
1646148730000|2022-03-01 15:32:10|1038.87|1028.07|1038.87|1028.07|1038.87|1028.07|1038.87|1028.07|1
1646148750000|2022-03-01 15:32:30|1039.1|1028.3|1040.06|1029.26|1040.06|1029.26|1038.9|1028.1|9
1646148760000|2022-03-01 15:32:40|1040.07|1029.27|1040.41|1029.61|1040.74|1029.94|1039.9|1029.1|16
1646148770000|2022-03-01 15:32:50|1040.4|1029.6|1041.89|1031.09|1041.9|1031.1|1040.4|1029.6|11
1646148780000|2022-03-01 15:33:00|1041.9|1031.1|1041.74|1030.94|1041.93|1031.13|1041.63|1030.83|7
1646148790000|2022-03-01 15:33:10|1041.31|1030.51|1041.42|1030.62|1041.57|1030.77|1041.31|1030.51|3
1646148800000|2022-03-01 15:33:20|1041.36|1030.56|1041.47|1030.67|1041.61|1030.81|1041.05|1030.25|8
1646148810000|2022-03-01 15:33:30|1041.5|1030.7|1041.42|1030.62|1041.57|1030.77|1041.11|1030.31|7
1646148820000|2022-03-01 15:33:40|1041.4|1030.6|1041.9|1031.1|1041.9|1031.1|1041.4|1030.6|4
1646148830000|2022-03-01 15:33:50|1041.96|1031.16|1042.75|1031.95|1042.75|1031.95|1041.96|1031.16|6
1646148840000|2022-03-01 15:34:00|1042.63|1031.83|1040.9|1030.1|1042.63|1031.83|1040.9|1030.1|7
1646148850000|2022-03-01 15:34:10|1040.6|1029.8|1039.55|1028.75|1040.6|1029.8|1039.32|1028.52|10
1646148860000|2022-03-01 15:34:20|1039.88|1029.08|1039.64|1028.84|1040.3|1029.5|1039.49|1028.69|10
1646148870000|2022-03-01 15:34:30|1039.4|1028.6|1039.4|1028.6|1039.65|1028.85|1039.4|1028.6|3
1646148880000|2022-03-01 15:34:40|1038.9|1028.1|1038.62|1027.82|1038.9|1028.1|1038.49|1027.69|4
1646148890000|2022-03-01 15:34:50|1038.2|1027.4|1037.59|1026.79|1038.2|1027.4|1037.59|1026.79|13
1646148900000|2022-03-01 15:35:00|1037.18|1026.38|1036.9|1026.1|1037.44|1026.64|1036.64|1025.84|6
1646148910000|2022-03-01 15:35:10|1036.62|1025.82|1036.9|1026.1|1036.9|1026.1|1036.62|1025.82|2
1646148920000|2022-03-01 15:35:20|1036.6|1025.8|1034.7|1023.9|1036.6|1025.8|1034.7|1023.9|9
1646148930000|2022-03-01 15:35:30|1034.86|1024.06|1033.82|1023.02|1034.86|1024.06|1033.81|1023.01|6
1646148940000|2022-03-01 15:35:40|1033.57|1022.77|1033.9|1023.1|1034.4|1023.6|1033.57|1022.77|7
1646148950000|2022-03-01 15:35:50|1033.72|1022.92|1033.9|1023.1|1033.9|1023.1|1033.72|1022.92|4
1646148960000|2022-03-01 15:36:00|1033.72|1022.92|1033.82|1023.02|1033.82|1023.02|1033.72|1022.92|2
1646148970000|2022-03-01 15:36:10|1033.79|1022.99|1033.9|1023.1|1033.9|1023.1|1033.79|1022.99|2
1646148980000|2022-03-01 15:36:20|1034.12|1023.32|1034.36|1023.56|1034.74|1023.94|1034.12|1023.32|8
1646148990000|2022-03-01 15:36:30|1033.9|1023.1|1033.9|1023.1|1033.9|1023.1|1033.88|1023.08|3
1646149000000|2022-03-01 15:36:40|1033.62|1022.82|1032.9|1022.1|1033.62|1022.82|1032.9|1022.1|3
1646149010000|2022-03-01 15:36:50|1032.75|1021.95|1031.88|1021.08|1032.75|1021.95|1031.6|1020.8|4
1646149020000|2022-03-01 15:37:00|1030.98|1020.18|1029.5|1018.7|1030.98|1020.18|1028.81|1018.01|9
1646149030000|2022-03-01 15:37:10|1029.75|1018.95|1029.9|1019.1|1030.8|1020|1029.75|1018.95|8
1646149040000|2022-03-01 15:37:20|1029.62|1018.82|1029.62|1018.82|1029.62|1018.82|1029.2|1018.4|3
1646149050000|2022-03-01 15:37:30|1029.2|1018.4|1029.62|1018.82|1029.75|1018.95|1029.2|1018.4|5
1646149060000|2022-03-01 15:37:40|1029.7|1018.9|1030.56|1019.76|1030.8|1020|1029.7|1018.9|7
1646149070000|2022-03-01 15:37:50|1030.61|1019.81|1031.84|1021.04|1031.9|1021.1|1030.61|1019.81|12
1646149080000|2022-03-01 15:38:00|1031.9|1021.1|1031.9|1021.1|1031.9|1021.1|1031.79|1020.99|3
1646149090000|2022-03-01 15:38:10|1032.02|1021.22|1032.9|1022.1|1032.9|1022.1|1032.02|1021.22|6
1646149100000|2022-03-01 15:38:20|1032.96|1022.16|1033.4|1022.6|1033.55|1022.75|1032.9|1022.1|8
1646149110000|2022-03-01 15:38:30|1033|1022.2|1033.64|1022.84|1033.64|1022.84|1033|1022.2|8
1646149120000|2022-03-01 15:38:40|1033.4|1022.6|1033.8|1023|1033.84|1023.04|1033.4|1022.6|7
1646149130000|2022-03-01 15:38:50|1033.85|1023.05|1032.9|1022.1|1033.85|1023.05|1032.9|1022.1|4
1646149140000|2022-03-01 15:39:00|1032.74|1021.94|1032.9|1022.1|1032.9|1022.1|1032.74|1021.94|4
1646149150000|2022-03-01 15:39:10|1032.84|1022.04|1032.9|1022.1|1032.9|1022.1|1032.84|1022.04|2
1646149160000|2022-03-01 15:39:20|1032.97|1022.17|1034.26|1023.46|1034.26|1023.46|1032.97|1022.17|3
1646149170000|2022-03-01 15:39:30|1034.58|1023.78|1035.1|1024.3|1035.1|1024.3|1034.58|1023.78|9
1646149180000|2022-03-01 15:39:40|1034.44|1023.64|1033.9|1023.1|1034.6|1023.8|1033.9|1023.1|6
1646149190000|2022-03-01 15:39:50|1034.4|1023.6|1033.9|1023.1|1034.4|1023.6|1033.9|1023.1|6
1646149200000|2022-03-01 15:40:00|1033.65|1022.85|1032.9|1022.1|1033.9|1023.1|1032.9|1022.1|3
1646149210000|2022-03-01 15:40:10|1033|1022.2|1032.65|1021.85|1033.1|1022.3|1032.4|1021.6|10
1646149220000|2022-03-01 15:40:20|1032.9|1022.1|1032.81|1022.01|1032.9|1022.1|1032.81|1022.01|2
1646149230000|2022-03-01 15:40:30|1032.7|1021.9|1032.68|1021.88|1032.7|1021.9|1032.66|1021.86|3
1646149240000|2022-03-01 15:40:40|1032.47|1021.67|1030.9|1020.1|1032.55|1021.75|1030.9|1020.1|6
1646149250000|2022-03-01 15:40:50|1031.09|1020.29|1030.9|1020.1|1031.09|1020.29|1030.9|1020.1|2
1646149260000|2022-03-01 15:41:00|1030.83|1020.03|1031.12|1020.32|1031.4|1020.6|1030.43|1019.63|8
1646149270000|2022-03-01 15:41:10|1030.9|1020.1|1030.51|1019.71|1030.9|1020.1|1030.51|1019.71|5
1646149280000|2022-03-01 15:41:20|1030.49|1019.69|1028.9|1018.1|1030.49|1019.69|1028.9|1018.1|8
1646149290000|2022-03-01 15:41:30|1028.81|1018.01|1029.19|1018.39|1029.4|1018.6|1028.81|1018.01|10
1646149300000|2022-03-01 15:41:40|1028.9|1018.1|1029.09|1018.29|1029.12|1018.32|1028.6|1017.8|9
1646149310000|2022-03-01 15:41:50|1028.9|1018.1|1029.6|1018.8|1029.6|1018.8|1028.9|1018.1|11
1646149320000|2022-03-01 15:42:00|1028.9|1018.1|1029.05|1018.25|1029.05|1018.25|1028.81|1018.01|5
1646149330000|2022-03-01 15:42:10|1029.47|1018.67|1030.37|1019.57|1030.45|1019.65|1029.47|1018.67|12
1646149340000|2022-03-01 15:42:20|1030.12|1019.32|1029.57|1018.77|1030.4|1019.6|1029.57|1018.77|6
1646149350000|2022-03-01 15:42:30|1029.65|1018.85|1029.65|1018.85|1029.65|1018.85|1029.65|1018.85|1
1646149360000|2022-03-01 15:42:40|1029.86|1019.06|1029.4|1018.6|1029.86|1019.06|1028.9|1018.1|5
1646149370000|2022-03-01 15:42:50|1028.9|1018.1|1028.8|1018|1028.9|1018.1|1028.5|1017.7|7
1646149380000|2022-03-01 15:43:00|1028.9|1018.1|1027.15|1016.35|1028.9|1018.1|1026.84|1016.04|10
1646149390000|2022-03-01 15:43:10|1027.57|1016.77|1027.62|1016.82|1027.67|1016.87|1027.15|1016.35|6
1646149400000|2022-03-01 15:43:20|1027.2|1016.4|1026.47|1015.67|1027.82|1017.02|1026.47|1015.67|10
1646149410000|2022-03-01 15:43:30|1026.66|1015.86|1026.57|1015.77|1026.66|1015.86|1026.34|1015.54|4
1646149420000|2022-03-01 15:43:40|1026.76|1015.96|1026.84|1016.04|1026.84|1016.04|1026.34|1015.54|5
1646149430000|2022-03-01 15:43:50|1026.88|1016.08|1027.96|1017.16|1027.96|1017.16|1026.88|1016.08|8
1646149440000|2022-03-01 15:44:00|1028.04|1017.24|1028.68|1017.88|1028.68|1017.88|1028.04|1017.24|11
1646149450000|2022-03-01 15:44:10|1028.6|1017.8|1027.51|1016.71|1028.6|1017.8|1027.37|1016.57|8
1646149460000|2022-03-01 15:44:20|1027.6|1016.8|1027.74|1016.94|1027.8|1017|1027.6|1016.8|4
1646149470000|2022-03-01 15:44:30|1027.7|1016.9|1027.7|1016.9|1027.7|1016.9|1027.4|1016.6|4
1646149480000|2022-03-01 15:44:40|1027.55|1016.75|1027.4|1016.6|1027.65|1016.85|1027.4|1016.6|4
1646149490000|2022-03-01 15:44:50|1026.9|1016.1|1025.45|1014.65|1026.9|1016.1|1024.9|1014.1|5
1646149500000|2022-03-01 15:45:00|1024.9|1014.1|1023.9|1013.1|1024.93|1014.13|1023.9|1013.1|5
1646149510000|2022-03-01 15:45:10|1023.87|1013.07|1023.9|1013.1|1024.4|1013.6|1023.87|1013.07|8
1646149520000|2022-03-01 15:45:20|1023.94|1013.14|1023.75|1012.95|1024.07|1013.27|1023.75|1012.95|3
1646149530000|2022-03-01 15:45:30|1023.9|1013.1|1023.25|1012.45|1023.9|1013.1|1023.05|1012.25|6
1646149540000|2022-03-01 15:45:40|1023.2|1012.4|1021.9|1011.1|1023.6|1012.8|1021.9|1011.1|7
1646149550000|2022-03-01 15:45:50|1021.83|1011.03|1022.5|1011.7|1022.5|1011.7|1021.83|1011.03|4
1646149560000|2022-03-01 15:46:00|1022.38|1011.58|1023.8|1013|1023.84|1013.04|1022.38|1011.58|11
1646149570000|2022-03-01 15:46:10|1023.59|1012.79|1023.14|1012.34|1023.59|1012.79|1023.14|1012.34|9
1646149580000|2022-03-01 15:46:20|1022.9|1012.1|1022.87|1012.07|1022.9|1012.1|1022.48|1011.68|6
1646149590000|2022-03-01 15:46:30|1022.65|1011.85|1022.4|1011.6|1022.87|1012.07|1022|1011.2|7
1646149600000|2022-03-01 15:46:40|1021.9|1011.1|1022.92|1012.12|1022.99|1012.19|1021.9|1011.1|5
1646149610000|2022-03-01 15:46:50|1023.03|1012.23|1022.1|1011.3|1023.03|1012.23|1022.1|1011.3|6
1646149620000|2022-03-01 15:47:00|1022.54|1011.74|1024.09|1013.29|1024.09|1013.29|1022.54|1011.74|14
1646149630000|2022-03-01 15:47:10|1024.19|1013.39|1024.47|1013.67|1024.71|1013.91|1024.19|1013.39|10
1646149640000|2022-03-01 15:47:20|1024.34|1013.54|1024.26|1013.46|1024.34|1013.54|1023.72|1012.92|9
1646149650000|2022-03-01 15:47:30|1024.36|1013.56|1024.83|1014.03|1025.33|1014.53|1023.86|1013.06|10
1646149660000|2022-03-01 15:47:40|1025.4|1014.6|1025.39|1014.59|1025.61|1014.81|1024.9|1014.1|8
1646149670000|2022-03-01 15:47:50|1025.61|1014.81|1024.35|1013.55|1025.61|1014.81|1024.35|1013.55|15
1646149680000|2022-03-01 15:48:00|1024.26|1013.46|1024.12|1013.32|1024.35|1013.55|1023.4|1012.6|7
1646149690000|2022-03-01 15:48:10|1023.9|1013.1|1024.85|1014.05|1024.85|1014.05|1023.9|1013.1|11
1646149700000|2022-03-01 15:48:20|1024.84|1014.04|1025.93|1015.13|1025.93|1015.13|1024.8|1014|12
1646149710000|2022-03-01 15:48:30|1025.74|1014.94|1025.7|1014.9|1025.9|1015.1|1025.64|1014.84|8
1646149720000|2022-03-01 15:48:40|1025.35|1014.55|1024.9|1014.1|1025.35|1014.55|1024.9|1014.1|3
1646149730000|2022-03-01 15:48:50|1024.45|1013.65|1024.79|1013.99|1025.03|1014.23|1024.44|1013.64|11
1646149740000|2022-03-01 15:49:00|1024.9|1014.1|1024.9|1014.1|1025.24|1014.44|1024.85|1014.05|7
1646149750000|2022-03-01 15:49:10|1025.05|1014.25|1025.78|1014.98|1025.9|1015.1|1024.9|1014.1|8
1646149760000|2022-03-01 15:49:20|1025.9|1015.1|1026.6|1015.8|1026.7|1015.9|1025.9|1015.1|6
1646149770000|2022-03-01 15:49:30|1027|1016.2|1026.9|1016.1|1027.02|1016.22|1026.81|1016.01|8
1646149780000|2022-03-01 15:49:40|1026.87|1016.07|1026.98|1016.18|1026.98|1016.18|1026.87|1016.07|3
1646149790000|2022-03-01 15:49:50|1027|1016.2|1027.06|1016.26|1027.06|1016.26|1027|1016.2|3
1646149800000|2022-03-01 15:50:00|1027.3|1016.5|1027.06|1016.26|1027.3|1016.5|1027.06|1016.26|4
1646149810000|2022-03-01 15:50:10|1027.35|1016.55|1028.16|1017.36|1028.16|1017.36|1027.15|1016.35|8
1646149820000|2022-03-01 15:50:20|1028.18|1017.38|1029.24|1018.44|1029.53|1018.73|1028.18|1017.38|8
1646149830000|2022-03-01 15:50:30|1029.53|1018.73|1028.85|1018.05|1029.56|1018.76|1028.85|1018.05|6
1646149840000|2022-03-01 15:50:40|1028.37|1017.57|1028.4|1017.6|1028.72|1017.92|1027.9|1017.1|9
1646149850000|2022-03-01 15:50:50|1028.65|1017.85|1029.62|1018.82|1029.67|1018.87|1028.65|1017.85|15
1646149860000|2022-03-01 15:51:00|1029.67|1018.87|1029.25|1018.45|1029.7|1018.9|1029.25|1018.45|6
1646149870000|2022-03-01 15:51:10|1029.57|1018.77|1030.69|1019.89|1030.9|1020.1|1029.57|1018.77|10
1646149880000|2022-03-01 15:51:20|1030.86|1020.06|1031.84|1021.04|1031.9|1021.1|1030.64|1019.84|12
1646149890000|2022-03-01 15:51:30|1031.75|1020.95|1031.9|1021.1|1031.9|1021.1|1031.69|1020.89|5
1646149900000|2022-03-01 15:51:40|1032.15|1021.35|1032.32|1021.52|1032.32|1021.52|1032.03|1021.23|5
1646149910000|2022-03-01 15:51:50|1032.45|1021.65|1032.85|1022.05|1032.85|1022.05|1032.4|1021.6|4
1646149920000|2022-03-01 15:52:00|1032.9|1022.1|1032.9|1022.1|1033.27|1022.47|1032.9|1022.1|8
1646149930000|2022-03-01 15:52:10|1031.9|1021.1|1032.69|1021.89|1032.7|1021.9|1031.81|1021.01|9
1646149940000|2022-03-01 15:52:20|1032.77|1021.97|1030.7|1019.9|1032.77|1021.97|1030.7|1019.9|6
1646149950000|2022-03-01 15:52:30|1030.4|1019.6|1030.04|1019.24|1030.4|1019.6|1029.61|1018.81|4
1646149960000|2022-03-01 15:52:40|1029.76|1018.96|1030.34|1019.54|1030.4|1019.6|1029.61|1018.81|8
1646149970000|2022-03-01 15:52:50|1030.55|1019.75|1030.9|1020.1|1030.9|1020.1|1030.05|1019.25|9
1646149980000|2022-03-01 15:53:00|1030.99|1020.19|1031.3|1020.5|1031.3|1020.5|1030.9|1020.1|3
1646149990000|2022-03-01 15:53:10|1031.34|1020.54|1031.9|1021.1|1031.9|1021.1|1031.34|1020.54|9
1646150000000|2022-03-01 15:53:20|1032.01|1021.21|1031.66|1020.86|1032.45|1021.65|1031.66|1020.86|8
1646150010000|2022-03-01 15:53:30|1031.23|1020.43|1031.9|1021.1|1031.9|1021.1|1031.23|1020.43|4
1646150020000|2022-03-01 15:53:40|1032.7|1021.9|1032.81|1022.01|1032.81|1022.01|1032.55|1021.75|6
1646150030000|2022-03-01 15:53:50|1033.31|1022.51|1033.32|1022.52|1033.57|1022.77|1032.81|1022.01|11
1646150040000|2022-03-01 15:54:00|1033.59|1022.79|1034.01|1023.21|1034.2|1023.4|1033.59|1022.79|8
1646150050000|2022-03-01 15:54:10|1034.15|1023.35|1034.81|1024.01|1034.81|1024.01|1034.01|1023.21|15
1646150060000|2022-03-01 15:54:20|1034.99|1024.19|1035.61|1024.81|1035.61|1024.81|1034.81|1024.01|13
1646150070000|2022-03-01 15:54:30|1035.49|1024.69|1036|1025.2|1036|1025.2|1035.49|1024.69|12
1646150080000|2022-03-01 15:54:40|1035.79|1024.99|1035.87|1025.07|1036|1025.2|1035.79|1024.99|4
1646150090000|2022-03-01 15:54:50|1035.75|1024.95|1035.69|1024.89|1035.9|1025.1|1035.69|1024.89|3
1646150100000|2022-03-01 15:55:00|1035.52|1024.72|1034.53|1023.73|1035.52|1024.72|1034.53|1023.73|8
1646150110000|2022-03-01 15:55:10|1034.52|1023.72|1033.9|1023.1|1034.53|1023.73|1033.9|1023.1|10
1646150120000|2022-03-01 15:55:20|1034.12|1023.32|1034.73|1023.93|1034.85|1024.05|1033.9|1023.1|8
1646150130000|2022-03-01 15:55:30|1034.6|1023.8|1035.01|1024.21|1035.04|1024.24|1034.6|1023.8|8
1646150140000|2022-03-01 15:55:40|1034.9|1024.1|1034.9|1024.1|1035.19|1024.39|1034.9|1024.1|10
1646150150000|2022-03-01 15:55:50|1035|1024.2|1034.72|1023.92|1035.07|1024.27|1034.72|1023.92|6
1646150160000|2022-03-01 15:56:00|1034.68|1023.88|1033.53|1022.73|1034.72|1023.92|1033.52|1022.72|11
1646150170000|2022-03-01 15:56:10|1033.44|1022.64|1033.31|1022.51|1033.54|1022.74|1033.03|1022.23|8
1646150180000|2022-03-01 15:56:20|1033.03|1022.23|1032.9|1022.1|1033.1|1022.3|1032.9|1022.1|3
1646150190000|2022-03-01 15:56:30|1032.65|1021.85|1032.3|1021.5|1032.65|1021.85|1032.3|1021.5|4
1646150200000|2022-03-01 15:56:40|1032.7|1021.9|1032.81|1022.01|1032.81|1022.01|1032.4|1021.6|6
1646150210000|2022-03-01 15:56:50|1032.82|1022.02|1032.52|1021.72|1032.85|1022.05|1032.45|1021.65|6
1646150220000|2022-03-01 15:57:00|1032.7|1021.9|1032.7|1021.9|1032.7|1021.9|1032.64|1021.84|3
1646150230000|2022-03-01 15:57:10|1032.2|1021.4|1031.8|1021|1032.7|1021.9|1031.73|1020.93|10
1646150240000|2022-03-01 15:57:20|1031.7|1020.9|1032.03|1021.23|1032.21|1021.41|1031.7|1020.9|3
1646150250000|2022-03-01 15:57:30|1032.08|1021.28|1031.9|1021.1|1032.08|1021.28|1031.9|1021.1|2
1646150260000|2022-03-01 15:57:40|1031.69|1020.89|1031.9|1021.1|1031.9|1021.1|1031.4|1020.6|5
1646150270000|2022-03-01 15:57:50|1032.08|1021.28|1032.2|1021.4|1032.31|1021.51|1031.9|1021.1|10
1646150280000|2022-03-01 15:58:00|1032.04|1021.24|1032.55|1021.75|1032.55|1021.75|1032.04|1021.24|10
1646150290000|2022-03-01 15:58:10|1032.62|1021.82|1032.9|1022.1|1032.9|1022.1|1032.62|1021.82|3
1646150300000|2022-03-01 15:58:20|1032.76|1021.96|1032.76|1021.96|1032.76|1021.96|1032.76|1021.96|1
1646150310000|2022-03-01 15:58:30|1032.9|1022.1|1033.65|1022.85|1033.65|1022.85|1032.9|1022.1|3
1646150320000|2022-03-01 15:58:40|1033.6|1022.8|1033.9|1023.1|1033.9|1023.1|1033.52|1022.72|5
1646150330000|2022-03-01 15:58:50|1034.15|1023.35|1035.6|1024.8|1035.6|1024.8|1034.15|1023.35|13
1646150340000|2022-03-01 15:59:00|1035.55|1024.75|1035.57|1024.77|1035.57|1024.77|1035.14|1024.34|6
1646150350000|2022-03-01 15:59:10|1035.53|1024.73|1035.59|1024.79|1035.69|1024.89|1035.39|1024.59|7
1646150360000|2022-03-01 15:59:20|1035.56|1024.76|1035.9|1025.1|1035.9|1025.1|1035.56|1024.76|9
1646150370000|2022-03-01 15:59:30|1035.87|1025.07|1037|1026.2|1037.03|1026.23|1035.87|1025.07|10
1646150380000|2022-03-01 15:59:40|1036.81|1026.01|1035.9|1025.1|1036.81|1026.01|1035.9|1025.1|6
1646150390000|2022-03-01 15:59:50|1035.82|1025.02|1035.9|1025.1|1036.12|1025.32|1035.82|1025.02|5
1646150400000|2022-03-01 16:00:00|1035.82|1025.02|1035.55|1024.75|1035.82|1025.02|1035.55|1024.75|2
1646150410000|2022-03-01 16:00:10|1035.9|1025.1|1036.09|1025.29|1036.09|1025.29|1035.05|1024.25|10
1646150420000|2022-03-01 16:00:20|1036.5|1025.7|1035.9|1025.1|1036.6|1025.8|1035.86|1025.06|10
1646150430000|2022-03-01 16:00:30|1035.4|1024.6|1034.37|1023.57|1035.4|1024.6|1034.37|1023.57|4
1646150440000|2022-03-01 16:00:40|1034.57|1023.77|1034.83|1024.03|1034.83|1024.03|1034.52|1023.72|5
1646150450000|2022-03-01 16:00:50|1034.71|1023.91|1035.62|1024.82|1035.62|1024.82|1034.71|1023.91|12
1646150460000|2022-03-01 16:01:00|1035.4|1024.6|1034.4|1023.6|1035.4|1024.6|1034.4|1023.6|7
1646150470000|2022-03-01 16:01:10|1033.9|1023.1|1033.44|1022.64|1033.9|1023.1|1033.44|1022.64|5
1646150480000|2022-03-01 16:01:20|1033.02|1022.22|1031.64|1020.84|1033.52|1022.72|1031.64|1020.84|8
1646150490000|2022-03-01 16:01:30|1031.14|1020.34|1029.9|1019.1|1031.14|1020.34|1029.78|1018.98|11
1646150500000|2022-03-01 16:01:40|1029.75|1018.95|1030.3|1019.5|1030.4|1019.6|1029.75|1018.95|12
1646150510000|2022-03-01 16:01:50|1030.4|1019.6|1029.61|1018.81|1031.45|1020.65|1029.61|1018.81|12
1646150520000|2022-03-01 16:02:00|1029.45|1018.65|1029.45|1018.65|1029.61|1018.81|1029.45|1018.65|6
1646150530000|2022-03-01 16:02:10|1029.37|1018.57|1031|1020.2|1031|1020.2|1029.2|1018.4|10
1646150540000|2022-03-01 16:02:20|1031.05|1020.25|1030.82|1020.02|1031.5|1020.7|1030.76|1019.96|13
1646150550000|2022-03-01 16:02:30|1030.76|1019.96|1030.4|1019.6|1030.9|1020.1|1029.99|1019.19|5
1646150560000|2022-03-01 16:02:40|1029.99|1019.19|1030.15|1019.35|1030.24|1019.44|1029.9|1019.1|5
1646150570000|2022-03-01 16:02:50|1030.5|1019.7|1031.9|1021.1|1031.9|1021.1|1030.5|1019.7|8
1646150580000|2022-03-01 16:03:00|1032.25|1021.45|1033.9|1023.1|1034.09|1023.29|1032.16|1021.36|12
1646150590000|2022-03-01 16:03:10|1033.88|1023.08|1034.84|1024.04|1034.84|1024.04|1033.88|1023.08|9
1646150600000|2022-03-01 16:03:20|1034.54|1023.74|1034.57|1023.77|1034.7|1023.9|1034.54|1023.74|8
1646150610000|2022-03-01 16:03:30|1034.95|1024.15|1035.21|1024.41|1035.21|1024.41|1034.9|1024.1|12
1646150620000|2022-03-01 16:03:40|1035.03|1024.23|1035.49|1024.69|1035.49|1024.69|1034.93|1024.13|5
1646150630000|2022-03-01 16:03:50|1035.64|1024.84|1036.7|1025.9|1036.83|1026.03|1035.64|1024.84|11
1646150640000|2022-03-01 16:04:00|1036.28|1025.48|1036.9|1026.1|1036.9|1026.1|1036.28|1025.48|5
1646150650000|2022-03-01 16:04:10|1036.94|1026.14|1036.9|1026.1|1037.18|1026.38|1036.9|1026.1|9
1646150660000|2022-03-01 16:04:20|1036.58|1025.78|1036.58|1025.78|1036.58|1025.78|1036.52|1025.72|3
1646150670000|2022-03-01 16:04:30|1036.29|1025.49|1036.19|1025.39|1036.29|1025.49|1036|1025.2|4
1646150680000|2022-03-01 16:04:40|1035.9|1025.1|1036.19|1025.39|1036.19|1025.39|1035.9|1025.1|4
1646150690000|2022-03-01 16:04:50|1035.9|1025.1|1035.9|1025.1|1036.19|1025.39|1035.9|1025.1|3
1646150700000|2022-03-01 16:05:00|1036.4|1025.6|1035.9|1025.1|1036.4|1025.6|1035.9|1025.1|7
1646150710000|2022-03-01 16:05:10|1036.19|1025.39|1035.9|1025.1|1036.4|1025.6|1035.9|1025.1|5
1646150720000|2022-03-01 16:05:20|1036.4|1025.6|1035.87|1025.07|1036.4|1025.6|1035.86|1025.06|7
1646150730000|2022-03-01 16:05:30|1035.25|1024.45|1034.4|1023.6|1035.25|1024.45|1034.4|1023.6|13
1646150740000|2022-03-01 16:05:40|1034.8|1024|1033.4|1022.6|1034.8|1024|1033.4|1022.6|5
1646150750000|2022-03-01 16:05:50|1032.9|1022.1|1032.58|1021.78|1032.9|1022.1|1032.47|1021.67|7
1646150760000|2022-03-01 16:06:00|1032.7|1021.9|1031.9|1021.1|1032.7|1021.9|1031.81|1021.01|10
1646150770000|2022-03-01 16:06:10|1031.75|1020.95|1030.76|1019.96|1031.75|1020.95|1030.7|1019.9|9
1646150780000|2022-03-01 16:06:20|1030.65|1019.85|1030.59|1019.79|1030.65|1019.85|1030.59|1019.79|5
1646150790000|2022-03-01 16:06:30|1030.4|1019.6|1029.61|1018.81|1030.4|1019.6|1029.61|1018.81|5
1646150800000|2022-03-01 16:06:40|1029.68|1018.88|1029.29|1018.49|1029.68|1018.88|1029|1018.2|5
1646150810000|2022-03-01 16:06:50|1029.4|1018.6|1029.61|1018.81|1029.61|1018.81|1029.4|1018.6|2
1646150820000|2022-03-01 16:07:00|1029.24|1018.44|1029.11|1018.31|1029.24|1018.44|1028.95|1018.15|3
1646150830000|2022-03-01 16:07:10|1029.85|1019.05|1030.39|1019.59|1030.39|1019.59|1029.75|1018.95|7
1646150840000|2022-03-01 16:07:20|1030.5|1019.7|1030.5|1019.7|1030.5|1019.7|1030.5|1019.7|1
1646150850000|2022-03-01 16:07:30|1030.9|1020.1|1030.82|1020.02|1031.07|1020.27|1030.82|1020.02|4
1646150860000|2022-03-01 16:07:40|1030.33|1019.53|1029.61|1018.81|1030.33|1019.53|1029.61|1018.81|5
1646150870000|2022-03-01 16:07:50|1029|1018.2|1029.05|1018.25|1029.05|1018.25|1029|1018.2|2
1646150880000|2022-03-01 16:08:00|1028.9|1018.1|1028.9|1018.1|1029.11|1018.31|1028.9|1018.1|3
1646150890000|2022-03-01 16:08:10|1029.4|1018.6|1029.61|1018.81|1029.61|1018.81|1029.4|1018.6|2
1646150900000|2022-03-01 16:08:20|1029.1|1018.3|1029.11|1018.31|1029.11|1018.31|1029.1|1018.3|2
1646150920000|2022-03-01 16:08:40|1029.67|1018.87|1029.9|1019.1|1030.02|1019.22|1029.67|1018.87|9
1646150930000|2022-03-01 16:08:50|1029.97|1019.17|1029.88|1019.08|1029.97|1019.17|1029.85|1019.05|6
1646150940000|2022-03-01 16:09:00|1029.96|1019.16|1030.64|1019.84|1030.64|1019.84|1029.96|1019.16|8
1646150950000|2022-03-01 16:09:10|1030.57|1019.77|1029.61|1018.81|1030.75|1019.95|1029.61|1018.81|6
1646150960000|2022-03-01 16:09:20|1029.9|1019.1|1029.61|1018.81|1029.9|1019.1|1029.61|1018.81|2
1646150970000|2022-03-01 16:09:30|1029.11|1018.31|1028.82|1018.02|1029.11|1018.31|1028.2|1017.4|5
1646150980000|2022-03-01 16:09:40|1028.9|1018.1|1028.69|1017.89|1028.9|1018.1|1028.4|1017.6|3
1646150990000|2022-03-01 16:09:50|1028.4|1017.6|1028.4|1017.6|1028.9|1018.1|1028.4|1017.6|9
1646151000000|2022-03-01 16:10:00|1027.75|1016.95|1026.8|1016|1027.75|1016.95|1026.8|1016|3
1646151010000|2022-03-01 16:10:10|1026.84|1016.04|1027.03|1016.23|1027.03|1016.23|1026.84|1016.04|4
1646151020000|2022-03-01 16:10:20|1027.09|1016.29|1028.3|1017.5|1028.3|1017.5|1027.09|1016.29|15
1646151030000|2022-03-01 16:10:30|1028.28|1017.48|1029.09|1018.29|1029.2|1018.4|1028.28|1017.48|13
1646151040000|2022-03-01 16:10:40|1028.9|1018.1|1028.52|1017.72|1028.9|1018.1|1028.52|1017.72|3
1646151050000|2022-03-01 16:10:50|1028.4|1017.6|1028.15|1017.35|1028.4|1017.6|1028.15|1017.35|3
1646151060000|2022-03-01 16:11:00|1028.3|1017.5|1028.48|1017.68|1028.48|1017.68|1028.3|1017.5|3
1646151070000|2022-03-01 16:11:10|1028.6|1017.8|1028.5|1017.7|1028.85|1018.05|1028.31|1017.51|7
1646151080000|2022-03-01 16:11:20|1028.4|1017.6|1029.02|1018.22|1029.09|1018.29|1028.4|1017.6|9
1646151090000|2022-03-01 16:11:30|1028.9|1018.1|1029.2|1018.4|1029.2|1018.4|1028.9|1018.1|4
1646151100000|2022-03-01 16:11:40|1029.51|1018.71|1029.9|1019.1|1029.9|1019.1|1029.51|1018.71|2
1646151110000|2022-03-01 16:11:50|1029.85|1019.05|1029.55|1018.75|1029.9|1019.1|1029.55|1018.75|3
1646151120000|2022-03-01 16:12:00|1029.4|1018.6|1028.9|1018.1|1029.4|1018.6|1028.9|1018.1|2
1646151130000|2022-03-01 16:12:10|1029.28|1018.48|1029.58|1018.78|1029.58|1018.78|1029.28|1018.48|5
1646151140000|2022-03-01 16:12:20|1029.9|1019.1|1029.85|1019.05|1029.9|1019.1|1029.67|1018.87|5
1646151150000|2022-03-01 16:12:30|1029.9|1019.1|1029.9|1019.1|1029.9|1019.1|1029.9|1019.1|1
1646151170000|2022-03-01 16:12:50|1029.75|1018.95|1029.8|1019|1029.8|1019|1029.75|1018.95|4
1646151180000|2022-03-01 16:13:00|1029.9|1019.1|1030.7|1019.9|1030.7|1019.9|1029.9|1019.1|9
1646151190000|2022-03-01 16:13:10|1030.64|1019.84|1030.9|1020.1|1030.9|1020.1|1030.64|1019.84|3
1646151200000|2022-03-01 16:13:20|1031.3|1020.5|1031.69|1020.89|1031.69|1020.89|1031.19|1020.39|3
1646151210000|2022-03-01 16:13:30|1031.9|1021.1|1031.4|1020.6|1031.9|1021.1|1031.4|1020.6|3
1646151220000|2022-03-01 16:13:40|1031.33|1020.53|1030.22|1019.42|1031.33|1020.53|1030.22|1019.42|5
1646151230000|2022-03-01 16:13:50|1030.7|1019.9|1030.63|1019.83|1030.9|1020.1|1030.4|1019.6|5
1646151240000|2022-03-01 16:14:00|1030.67|1019.87|1030.7|1019.9|1030.9|1020.1|1030.13|1019.33|9
1646151250000|2022-03-01 16:14:10|1030.9|1020.1|1032.91|1022.11|1032.91|1022.11|1030.9|1020.1|12
1646151260000|2022-03-01 16:14:20|1032.89|1022.09|1032.9|1022.1|1033.16|1022.36|1032.87|1022.07|7
1646151270000|2022-03-01 16:14:30|1032.88|1022.08|1032.37|1021.57|1032.9|1022.1|1032.25|1021.45|4
1646151280000|2022-03-01 16:14:40|1032.87|1022.07|1032.88|1022.08|1032.89|1022.09|1032.87|1022.07|6
1646151300000|2022-03-01 16:15:00|1033.15|1022.35|1033.5|1022.7|1033.9|1023.1|1033.15|1022.35|10
1646151310000|2022-03-01 16:15:10|1033.9|1023.1|1034.15|1023.35|1034.15|1023.35|1033.65|1022.85|6
1646151320000|2022-03-01 16:15:20|1034.09|1023.29|1034.9|1024.1|1034.9|1024.1|1034.09|1023.29|6
1646151330000|2022-03-01 16:15:30|1034.86|1024.06|1034.9|1024.1|1034.9|1024.1|1034.86|1024.06|2
1646151340000|2022-03-01 16:15:40|1035.13|1024.33|1036.9|1026.1|1036.9|1026.1|1035.13|1024.33|10
1646151350000|2022-03-01 16:15:50|1036.89|1026.09|1037.61|1026.81|1037.93|1027.13|1036.87|1026.07|17
1646151360000|2022-03-01 16:16:00|1037.41|1026.61|1036.95|1026.15|1037.41|1026.61|1036.95|1026.15|3
1646151370000|2022-03-01 16:16:10|1037.01|1026.21|1037.01|1026.21|1037.01|1026.21|1037.01|1026.21|1
1646151380000|2022-03-01 16:16:20|1037.2|1026.4|1037.59|1026.79|1037.94|1027.14|1037.2|1026.4|4
1646151400000|2022-03-01 16:16:40|1037.06|1026.26|1037.1|1026.3|1037.1|1026.3|1037.06|1026.26|2
1646151410000|2022-03-01 16:16:50|1036.9|1026.1|1036.9|1026.1|1036.9|1026.1|1036.9|1026.1|1
1646151420000|2022-03-01 16:17:00|1036.99|1026.19|1037.97|1027.17|1037.97|1027.17|1036.99|1026.19|9
1646151430000|2022-03-01 16:17:10|1037.94|1027.14|1037.94|1027.14|1037.94|1027.14|1037.94|1027.14|1
1646151440000|2022-03-01 16:17:20|1038|1027.2|1037.97|1027.17|1038|1027.2|1037.94|1027.14|4
1646151450000|2022-03-01 16:17:30|1038|1027.2|1037.94|1027.14|1038|1027.2|1037.5|1026.7|6
1646151460000|2022-03-01 16:17:40|1038.22|1027.42|1038.22|1027.42|1038.22|1027.42|1038.22|1027.42|1
1646151470000|2022-03-01 16:17:50|1038.58|1027.78|1038.83|1028.03|1038.9|1028.1|1038.47|1027.67|6
1646151480000|2022-03-01 16:18:00|1038.47|1027.67|1039.39|1028.59|1039.39|1028.59|1038.47|1027.67|8
1646151490000|2022-03-01 16:18:10|1039.89|1029.09|1040.01|1029.21|1040.11|1029.31|1039.81|1029.01|8
1646151500000|2022-03-01 16:18:20|1040.1|1029.3|1041.89|1031.09|1041.89|1031.09|1040.08|1029.28|14
1646151510000|2022-03-01 16:18:30|1041.88|1031.08|1043.61|1032.81|1044.39|1033.59|1041.88|1031.08|17
1646151520000|2022-03-01 16:18:40|1043.62|1032.82|1043.22|1032.42|1043.8|1033|1042.9|1032.1|12
1646151530000|2022-03-01 16:18:50|1043.4|1032.6|1042.4|1031.6|1043.8|1033|1042.1|1031.3|7
1646151540000|2022-03-01 16:19:00|1041.65|1030.85|1041.84|1031.04|1042.15|1031.35|1041.3|1030.5|8
1646151550000|2022-03-01 16:19:10|1042.09|1031.29|1042.57|1031.77|1042.57|1031.77|1041.65|1030.85|11
1646151560000|2022-03-01 16:19:20|1042.69|1031.89|1042|1031.2|1042.9|1032.1|1042|1031.2|7
1646151570000|2022-03-01 16:19:30|1041.9|1031.1|1041.84|1031.04|1041.9|1031.1|1041.84|1031.04|2
1646151580000|2022-03-01 16:19:40|1041.5|1030.7|1041.84|1031.04|1041.84|1031.04|1041.5|1030.7|2
1646151590000|2022-03-01 16:19:50|1041.88|1031.08|1042.4|1031.6|1042.4|1031.6|1041.88|1031.08|11
1646151600000|2022-03-01 16:20:00|1042.28|1031.48|1041.84|1031.04|1042.4|1031.6|1041.84|1031.04|6
1646151610000|2022-03-01 16:20:10|1041.87|1031.07|1040.95|1030.15|1041.87|1031.07|1040.93|1030.13|8
1646151620000|2022-03-01 16:20:20|1039.83|1029.03|1040.4|1029.6|1040.8|1030|1039.72|1028.92|6
1646151630000|2022-03-01 16:20:30|1040.3|1029.5|1039.91|1029.11|1040.3|1029.5|1039.64|1028.84|8
1646151640000|2022-03-01 16:20:40|1039.97|1029.17|1041.9|1031.1|1041.9|1031.1|1039.97|1029.17|9
1646151650000|2022-03-01 16:20:50|1041.49|1030.69|1041.9|1031.1|1041.9|1031.1|1041.49|1030.69|2
1646151660000|2022-03-01 16:21:00|1041.69|1030.89|1039.9|1029.1|1041.69|1030.89|1039.9|1029.1|7
1646151670000|2022-03-01 16:21:10|1039.72|1028.92|1039.54|1028.74|1039.72|1028.92|1039.42|1028.62|6
1646151680000|2022-03-01 16:21:20|1039.51|1028.71|1039.05|1028.25|1039.51|1028.71|1039.05|1028.25|3
1646151690000|2022-03-01 16:21:30|1039.1|1028.3|1038.82|1028.02|1039.1|1028.3|1038.81|1028.01|5
1646151700000|2022-03-01 16:21:40|1038.9|1028.1|1038.49|1027.69|1038.9|1028.1|1038.19|1027.39|8
1646151710000|2022-03-01 16:21:50|1038.85|1028.05|1038.4|1027.6|1038.85|1028.05|1038.4|1027.6|5
1646151720000|2022-03-01 16:22:00|1038.55|1027.75|1038.44|1027.64|1038.85|1028.05|1038.19|1027.39|9
1646151730000|2022-03-01 16:22:10|1038.53|1027.73|1038.56|1027.76|1038.64|1027.84|1038.53|1027.73|4
1646151760000|2022-03-01 16:22:40|1038.4|1027.6|1037.9|1027.1|1038.56|1027.76|1037.9|1027.1|9
1646151770000|2022-03-01 16:22:50|1038.19|1027.39|1038.9|1028.1|1038.9|1028.1|1038.19|1027.39|3
1646151780000|2022-03-01 16:23:00|1039.25|1028.45|1041.02|1030.22|1041.02|1030.22|1039.25|1028.45|10
1646151790000|2022-03-01 16:23:10|1041.09|1030.29|1041.9|1031.1|1042.28|1031.48|1041.03|1030.23|9
1646151800000|2022-03-01 16:23:20|1041.84|1031.04|1040.4|1029.6|1041.84|1031.04|1040.4|1029.6|6
1646151810000|2022-03-01 16:23:30|1040.29|1029.49|1040.24|1029.44|1040.8|1030|1040.24|1029.44|6
1646151820000|2022-03-01 16:23:40|1040.43|1029.63|1040.8|1030|1040.8|1030|1040.43|1029.63|4
1646151830000|2022-03-01 16:23:50|1040.9|1030.1|1041.32|1030.52|1041.4|1030.6|1040.9|1030.1|5
1646151840000|2022-03-01 16:24:00|1041.4|1030.6|1041.32|1030.52|1041.4|1030.6|1041.32|1030.52|2
1646151850000|2022-03-01 16:24:10|1041.72|1030.92|1042.4|1031.6|1042.4|1031.6|1041.58|1030.78|6
1646151860000|2022-03-01 16:24:20|1042.28|1031.48|1041.4|1030.6|1042.28|1031.48|1041.4|1030.6|5
1646151870000|2022-03-01 16:24:30|1041.3|1030.5|1041.15|1030.35|1041.3|1030.5|1040.9|1030.1|3
1646151880000|2022-03-01 16:24:40|1040.9|1030.1|1040.85|1030.05|1041.15|1030.35|1040.85|1030.05|4
1646151890000|2022-03-01 16:24:50|1040.67|1029.87|1040.23|1029.43|1040.67|1029.87|1039.95|1029.15|9
1646151900000|2022-03-01 16:25:00|1040.26|1029.46|1040.28|1029.48|1040.5|1029.7|1040.23|1029.43|8
1646151910000|2022-03-01 16:25:10|1039.97|1029.17|1040.61|1029.81|1040.69|1029.89|1039.97|1029.17|6
1646151920000|2022-03-01 16:25:20|1041.4|1030.6|1040.61|1029.81|1041.4|1030.6|1040.45|1029.65|11
1646151940000|2022-03-01 16:25:40|1040.65|1029.85|1040.45|1029.65|1040.65|1029.85|1040.45|1029.65|2
1646151950000|2022-03-01 16:25:50|1039.95|1029.15|1040.25|1029.45|1040.45|1029.65|1039.95|1029.15|5
1646151960000|2022-03-01 16:26:00|1039.95|1029.15|1039.62|1028.82|1040.36|1029.56|1039.62|1028.82|10
1646151970000|2022-03-01 16:26:10|1039.2|1028.4|1037.49|1026.69|1039.2|1028.4|1037.49|1026.69|7
1646151980000|2022-03-01 16:26:20|1037.7|1026.9|1037.49|1026.69|1037.7|1026.9|1037.49|1026.69|2
1646151990000|2022-03-01 16:26:30|1037.64|1026.84|1038.09|1027.29|1038.15|1027.35|1037.41|1026.61|11
1646152000000|2022-03-01 16:26:40|1038.15|1027.35|1037.85|1027.05|1038.15|1027.35|1037.85|1027.05|3
1646152010000|2022-03-01 16:26:50|1037.79|1026.99|1037.85|1027.05|1037.85|1027.05|1037.79|1026.99|2
1646152020000|2022-03-01 16:27:00|1037.53|1026.73|1036.94|1026.14|1037.53|1026.73|1036.94|1026.14|6
1646152030000|2022-03-01 16:27:10|1036.92|1026.12|1036.05|1025.25|1036.94|1026.14|1036.05|1025.25|9
1646152040000|2022-03-01 16:27:20|1035.82|1025.02|1035.06|1024.26|1035.82|1025.02|1035.06|1024.26|5
1646152050000|2022-03-01 16:27:30|1035|1024.2|1035.5|1024.7|1035.56|1024.76|1035|1024.2|8
1646152060000|2022-03-01 16:27:40|1035.1|1024.3|1035.65|1024.85|1035.65|1024.85|1035.1|1024.3|4
1646152070000|2022-03-01 16:27:50|1035.15|1024.35|1035.38|1024.58|1035.38|1024.58|1034.88|1024.08|5
1646152080000|2022-03-01 16:28:00|1035.3|1024.5|1034.82|1024.02|1035.38|1024.58|1034.66|1023.86|6
1646152090000|2022-03-01 16:28:10|1034.1|1023.3|1034.1|1023.3|1034.1|1023.3|1034.1|1023.3|1
1646152100000|2022-03-01 16:28:20|1033.85|1023.05|1033.15|1022.35|1033.85|1023.05|1033.15|1022.35|4
1646152110000|2022-03-01 16:28:30|1032.75|1021.95|1031.7|1020.9|1032.75|1021.95|1031.7|1020.9|5
1646152120000|2022-03-01 16:28:40|1031.88|1021.08|1031.62|1020.82|1031.88|1021.08|1031.62|1020.82|5
1646152130000|2022-03-01 16:28:50|1031.88|1021.08|1031.88|1021.08|1031.88|1021.08|1031.88|1021.08|1
1646152140000|2022-03-01 16:29:00|1031.8|1021|1031.62|1020.82|1031.88|1021.08|1031.62|1020.82|5
1646152150000|2022-03-01 16:29:10|1031.6|1020.8|1031.42|1020.62|1031.6|1020.8|1031.2|1020.4|3
1646152160000|2022-03-01 16:29:20|1031.2|1020.4|1030.65|1019.85|1031.2|1020.4|1030.65|1019.85|5
1646152170000|2022-03-01 16:29:30|1030.25|1019.45|1030.25|1019.45|1030.25|1019.45|1030.25|1019.45|1
1646152180000|2022-03-01 16:29:40|1030.1|1019.3|1029.75|1018.95|1030.1|1019.3|1029.4|1018.6|8
1646152190000|2022-03-01 16:29:50|1029.25|1018.45|1029.57|1018.77|1029.57|1018.77|1029.25|1018.45|5
1646152200000|2022-03-01 16:30:00|1029.61|1018.81|1028.4|1017.6|1029.86|1019.06|1028.4|1017.6|8
1646152210000|2022-03-01 16:30:10|1027.9|1017.1|1028.65|1017.85|1028.65|1017.85|1027.55|1016.75|9
1646152220000|2022-03-01 16:30:20|1028.93|1018.13|1029.28|1018.48|1029.37|1018.57|1028.9|1018.1|11
1646152230000|2022-03-01 16:30:30|1028.87|1018.07|1028.6|1017.8|1028.87|1018.07|1028.5|1017.7|6
1646152240000|2022-03-01 16:30:40|1028.5|1017.7|1029.39|1018.59|1029.39|1018.59|1028.5|1017.7|7
1646152250000|2022-03-01 16:30:50|1028.97|1018.17|1029.3|1018.5|1029.47|1018.67|1028.97|1018.17|9
1646152260000|2022-03-01 16:31:00|1028.9|1018.1|1029.97|1019.17|1030.2|1019.4|1028.9|1018.1|14
1646152270000|2022-03-01 16:31:10|1030.12|1019.32|1031.3|1020.5|1031.3|1020.5|1030.12|1019.32|12
1646152280000|2022-03-01 16:31:20|1031.32|1020.52|1030.72|1019.92|1031.38|1020.58|1030.72|1019.92|8
1646152290000|2022-03-01 16:31:30|1030.41|1019.61|1029.32|1018.52|1030.41|1019.61|1029.32|1018.52|5
1646152300000|2022-03-01 16:31:40|1028.9|1018.1|1027.3|1016.5|1029.32|1018.52|1027.3|1016.5|11
1646152310000|2022-03-01 16:31:50|1027.15|1016.35|1026.84|1016.04|1027.15|1016.35|1026.15|1015.35|9
1646152320000|2022-03-01 16:32:00|1026.25|1015.45|1026.25|1015.45|1026.25|1015.45|1026.25|1015.45|1
1646152330000|2022-03-01 16:32:10|1025.9|1015.1|1025.4|1014.6|1025.9|1015.1|1025.4|1014.6|5
1646152340000|2022-03-01 16:32:20|1024.9|1014.1|1023.94|1013.14|1024.9|1014.1|1023.7|1012.9|10
1646152350000|2022-03-01 16:32:30|1024.19|1013.39|1024.57|1013.77|1024.66|1013.86|1023.94|1013.14|6
1646152360000|2022-03-01 16:32:40|1024.16|1013.36|1022.8|1012|1024.16|1013.36|1022.8|1012|5
1646152370000|2022-03-01 16:32:50|1022.9|1012.1|1023.12|1012.32|1023.12|1012.32|1022.65|1011.85|7
1646152380000|2022-03-01 16:33:00|1023.15|1012.35|1023.9|1013.1|1023.9|1013.1|1022.9|1012.1|6
1646152390000|2022-03-01 16:33:10|1023.77|1012.97|1022.9|1012.1|1023.9|1013.1|1022.9|1012.1|4
1646152400000|2022-03-01 16:33:20|1022.81|1012.01|1021.9|1011.1|1022.81|1012.01|1021.9|1011.1|6
1646152410000|2022-03-01 16:33:30|1022.12|1011.32|1021.5|1010.7|1022.12|1011.32|1021.5|1010.7|6
1646152420000|2022-03-01 16:33:40|1020.9|1010.1|1021.55|1010.75|1021.6|1010.8|1020.9|1010.1|8
1646152430000|2022-03-01 16:33:50|1021.47|1010.67|1021.86|1011.06|1021.86|1011.06|1021.47|1010.67|4
1646152440000|2022-03-01 16:34:00|1022.12|1011.32|1022.44|1011.64|1022.64|1011.84|1021.87|1011.07|15
1646152450000|2022-03-01 16:34:10|1022.64|1011.84|1021.82|1011.02|1022.9|1012.1|1021.82|1011.02|8
1646152460000|2022-03-01 16:34:20|1021.32|1010.52|1019.82|1009.02|1021.53|1010.73|1019.66|1008.86|9
1646152470000|2022-03-01 16:34:30|1019.9|1009.1|1020.15|1009.35|1020.15|1009.35|1019.58|1008.78|6
1646152480000|2022-03-01 16:34:40|1020.21|1009.41|1020.9|1010.1|1020.9|1010.1|1020.21|1009.41|3
1646152490000|2022-03-01 16:34:50|1021.36|1010.56|1021.88|1011.08|1021.88|1011.08|1021.36|1010.56|3
1646152500000|2022-03-01 16:35:00|1021.86|1011.06|1021.05|1010.25|1022.05|1011.25|1021.05|1010.25|5
1646152510000|2022-03-01 16:35:10|1020.95|1010.15|1020.5|1009.7|1020.95|1010.15|1020.44|1009.64|5
1646152520000|2022-03-01 16:35:20|1020.9|1010.1|1021.05|1010.25|1021.45|1010.65|1020.8|1010|4
1646152530000|2022-03-01 16:35:30|1021.35|1010.55|1021.33|1010.53|1021.88|1011.08|1021.2|1010.4|6
1646152540000|2022-03-01 16:35:40|1021.2|1010.4|1021.86|1011.06|1022.06|1011.26|1021.2|1010.4|7
1646152550000|2022-03-01 16:35:50|1021.89|1011.09|1021.85|1011.05|1022.45|1011.65|1021.85|1011.05|6
1646152560000|2022-03-01 16:36:00|1021.44|1010.64|1021.89|1011.09|1021.9|1011.1|1021.44|1010.64|8
1646152570000|2022-03-01 16:36:10|1021.86|1011.06|1022.42|1011.62|1022.42|1011.62|1021.86|1011.06|5
1646152580000|2022-03-01 16:36:20|1022.4|1011.6|1023.7|1012.9|1024.2|1013.4|1022.4|1011.6|10
1646152590000|2022-03-01 16:36:30|1023.92|1013.12|1023.4|1012.6|1023.92|1013.12|1023.4|1012.6|3
1646152600000|2022-03-01 16:36:40|1023.65|1012.85|1023.69|1012.89|1023.69|1012.89|1023.24|1012.44|7
1646152610000|2022-03-01 16:36:50|1023.4|1012.6|1024.4|1013.6|1024.4|1013.6|1023.4|1012.6|4
1646152630000|2022-03-01 16:37:10|1024.5|1013.7|1025.1|1014.3|1025.25|1014.45|1024.5|1013.7|6
1646152640000|2022-03-01 16:37:20|1025|1014.2|1025.4|1014.6|1025.7|1014.9|1025|1014.2|8
1646152650000|2022-03-01 16:37:30|1025.57|1014.77|1025.1|1014.3|1025.57|1014.77|1025.02|1014.22|7
1646152660000|2022-03-01 16:37:40|1025.07|1014.27|1025.1|1014.3|1025.35|1014.55|1025.07|1014.27|5
1646152670000|2022-03-01 16:37:50|1025.2|1014.4|1026|1015.2|1026|1015.2|1025.2|1014.4|6
1646152680000|2022-03-01 16:38:00|1026.45|1015.65|1027.02|1016.22|1027.02|1016.22|1026.45|1015.65|3
1646152690000|2022-03-01 16:38:10|1026.97|1016.17|1026.97|1016.17|1026.97|1016.17|1026.97|1016.17|1
1646152700000|2022-03-01 16:38:20|1026.9|1016.1|1026.9|1016.1|1026.9|1016.1|1026.9|1016.1|1
1646152710000|2022-03-01 16:38:30|1026.84|1016.04|1026.67|1015.87|1026.84|1016.04|1026.32|1015.52|3
1646152720000|2022-03-01 16:38:40|1026.29|1015.49|1026.25|1015.45|1026.29|1015.49|1026|1015.2|5
1646152730000|2022-03-01 16:38:50|1026.42|1015.62|1026.46|1015.66|1026.67|1015.87|1026.17|1015.37|8
1646152740000|2022-03-01 16:39:00|1026.45|1015.65|1026.9|1016.1|1026.9|1016.1|1025.95|1015.15|7
1646152750000|2022-03-01 16:39:10|1027.1|1016.3|1027.1|1016.3|1027.1|1016.3|1027.1|1016.3|1
1646152760000|2022-03-01 16:39:20|1026.9|1016.1|1027|1016.2|1027|1016.2|1026.4|1015.6|5
1646152770000|2022-03-01 16:39:30|1027.37|1016.57|1028.86|1018.06|1028.9|1018.1|1027.37|1016.57|10
1646152780000|2022-03-01 16:39:40|1028.71|1017.91|1028.36|1017.56|1028.71|1017.91|1028.36|1017.56|2
1646152790000|2022-03-01 16:39:50|1028.18|1017.38|1028.34|1017.54|1028.34|1017.54|1028.15|1017.35|4
1646152800000|2022-03-01 16:40:00|1028.31|1017.51|1027.95|1017.15|1028.31|1017.51|1027.95|1017.15|6
1646152810000|2022-03-01 16:40:10|1027.96|1017.16|1028.14|1017.34|1028.22|1017.42|1027.96|1017.16|11
1646152820000|2022-03-01 16:40:20|1028.15|1017.35|1029.39|1018.59|1029.7|1018.9|1028.15|1017.35|9
1646152830000|2022-03-01 16:40:30|1030.08|1019.28|1030.5|1019.7|1030.7|1019.9|1030.08|1019.28|8
1646152840000|2022-03-01 16:40:40|1030.54|1019.74|1030.5|1019.7|1030.59|1019.79|1030.5|1019.7|4
1646152850000|2022-03-01 16:40:50|1030.25|1019.45|1028.72|1017.92|1030.25|1019.45|1028.72|1017.92|9
1646152860000|2022-03-01 16:41:00|1028.8|1018|1028.9|1018.1|1029.15|1018.35|1028.72|1017.92|6
1646152870000|2022-03-01 16:41:10|1028.8|1018|1028.7|1017.9|1028.8|1018|1028.7|1017.9|3
1646152880000|2022-03-01 16:41:20|1028.2|1017.4|1027.72|1016.92|1028.2|1017.4|1027.72|1016.92|5
1646152890000|2022-03-01 16:41:30|1027.75|1016.95|1026.9|1016.1|1027.9|1017.1|1026.9|1016.1|4
1646152900000|2022-03-01 16:41:40|1026.5|1015.7|1025.79|1014.99|1026.5|1015.7|1025.39|1014.59|10
1646152910000|2022-03-01 16:41:50|1025.9|1015.1|1026.5|1015.7|1026.5|1015.7|1025.9|1015.1|4
1646152920000|2022-03-01 16:42:00|1026.44|1015.64|1026.5|1015.7|1026.5|1015.7|1026.15|1015.35|3
1646152930000|2022-03-01 16:42:10|1026.43|1015.63|1026.77|1015.97|1026.77|1015.97|1026.43|1015.63|2
1646152940000|2022-03-01 16:42:20|1026.51|1015.71|1026.84|1016.04|1026.9|1016.1|1026.4|1015.6|8
1646152950000|2022-03-01 16:42:30|1026.9|1016.1|1026.9|1016.1|1026.9|1016.1|1026.9|1016.1|1
1646152960000|2022-03-01 16:42:40|1026.8|1016|1026.9|1016.1|1026.9|1016.1|1026.79|1015.99|6
1646152970000|2022-03-01 16:42:50|1027.12|1016.32|1027.15|1016.35|1027.4|1016.6|1026.9|1016.1|5
1646152980000|2022-03-01 16:43:00|1027.08|1016.28|1026.55|1015.75|1027.08|1016.28|1026.55|1015.75|4
1646152990000|2022-03-01 16:43:10|1026.68|1015.88|1026.3|1015.5|1026.68|1015.88|1026.3|1015.5|2
1646153000000|2022-03-01 16:43:20|1026.25|1015.45|1025.9|1015.1|1026.69|1015.89|1025.9|1015.1|4
1646153010000|2022-03-01 16:43:30|1026.15|1015.35|1025.9|1015.1|1026.15|1015.35|1025.85|1015.05|3
1646153040000|2022-03-01 16:44:00|1026.65|1015.85|1026.65|1015.85|1026.65|1015.85|1026.65|1015.85|1
1646153050000|2022-03-01 16:44:10|1026.97|1016.17|1027.68|1016.88|1027.75|1016.95|1026.95|1016.15|8
1646153060000|2022-03-01 16:44:20|1027.75|1016.95|1027.35|1016.55|1027.95|1017.15|1027.35|1016.55|7
1646153070000|2022-03-01 16:44:30|1027.15|1016.35|1027.1|1016.3|1027.33|1016.53|1027.05|1016.25|6
1646153080000|2022-03-01 16:44:40|1027.12|1016.32|1026.95|1016.15|1027.3|1016.5|1026.95|1016.15|5
1646153090000|2022-03-01 16:44:50|1026.1|1015.3|1026.4|1015.6|1026.4|1015.6|1026.1|1015.3|2
1646153100000|2022-03-01 16:45:00|1026.55|1015.75|1025.69|1014.89|1026.55|1015.75|1025.47|1014.67|11
1646153110000|2022-03-01 16:45:10|1025.28|1014.48|1024.57|1013.77|1025.69|1014.89|1024.57|1013.77|6
1646153120000|2022-03-01 16:45:20|1024.36|1013.56|1024.36|1013.56|1024.57|1013.77|1024.36|1013.56|3
1646153130000|2022-03-01 16:45:30|1024.07|1013.27|1023.9|1013.1|1024.07|1013.27|1023.9|1013.1|3
1646153140000|2022-03-01 16:45:40|1023.85|1013.05|1021.9|1011.1|1023.85|1013.05|1021.9|1011.1|8
1646153150000|2022-03-01 16:45:50|1022.24|1011.44|1021.4|1010.6|1022.24|1011.44|1021.15|1010.35|11
1646153160000|2022-03-01 16:46:00|1021.69|1010.89|1021.75|1010.95|1021.9|1011.1|1021.4|1010.6|10
1646153170000|2022-03-01 16:46:10|1021.1|1010.3|1020.9|1010.1|1021.1|1010.3|1020.88|1010.08|4
1646153180000|2022-03-01 16:46:20|1020.81|1010.01|1021.24|1010.44|1021.31|1010.51|1020.65|1009.85|8
1646153190000|2022-03-01 16:46:30|1021.74|1010.94|1021.55|1010.75|1021.74|1010.94|1021.53|1010.73|5
1646153200000|2022-03-01 16:46:40|1021.71|1010.91|1021.81|1011.01|1021.81|1011.01|1021.71|1010.91|5
1646153210000|2022-03-01 16:46:50|1021.31|1010.51|1020.9|1010.1|1021.68|1010.88|1020.88|1010.08|7
1646153220000|2022-03-01 16:47:00|1020.81|1010.01|1020.9|1010.1|1020.9|1010.1|1020.81|1010.01|2
1646153230000|2022-03-01 16:47:10|1021.05|1010.25|1020.9|1010.1|1021.31|1010.51|1020.81|1010.01|6
1646153240000|2022-03-01 16:47:20|1020.98|1010.18|1020.9|1010.1|1020.98|1010.18|1020.77|1009.97|7
1646153250000|2022-03-01 16:47:30|1020.69|1009.89|1020.69|1009.89|1020.69|1009.89|1020.4|1009.6|3
1646153260000|2022-03-01 16:47:40|1020.9|1010.1|1020.9|1010.1|1020.9|1010.1|1020.9|1010.1|1
1646153270000|2022-03-01 16:47:50|1020.81|1010.01|1020.5|1009.7|1020.81|1010.01|1020.32|1009.52|7
1646153280000|2022-03-01 16:48:00|1020.4|1009.6|1018.9|1008.1|1020.4|1009.6|1018.45|1007.65|8
1646153290000|2022-03-01 16:48:10|1019.05|1008.25|1020.57|1009.77|1020.57|1009.77|1018.9|1008.1|16
1646153300000|2022-03-01 16:48:20|1020.97|1010.17|1022.09|1011.29|1022.09|1011.29|1020.7|1009.9|13
1646153310000|2022-03-01 16:48:30|1022.5|1011.7|1022.61|1011.81|1022.73|1011.93|1022.5|1011.7|5
1646153320000|2022-03-01 16:48:40|1022.7|1011.9|1022.7|1011.9|1022.7|1011.9|1022.7|1011.9|1
1646153330000|2022-03-01 16:48:50|1022.71|1011.91|1022.85|1012.05|1023.12|1012.32|1022.71|1011.91|11
1646153340000|2022-03-01 16:49:00|1022.71|1011.91|1022.58|1011.78|1022.71|1011.91|1022.4|1011.6|7
1646153350000|2022-03-01 16:49:10|1022.7|1011.9|1023|1012.2|1023|1012.2|1022.4|1011.6|8
1646153360000|2022-03-01 16:49:20|1022.9|1012.1|1022.75|1011.95|1022.9|1012.1|1022.72|1011.92|4
1646153370000|2022-03-01 16:49:30|1022.68|1011.88|1022.35|1011.55|1022.85|1012.05|1022.1|1011.3|7
1646153380000|2022-03-01 16:49:40|1022.52|1011.72|1021.4|1010.6|1022.52|1011.72|1021|1010.2|6
1646153390000|2022-03-01 16:49:50|1021.8|1011|1022.66|1011.86|1022.66|1011.86|1021.8|1011|4
1646153400000|2022-03-01 16:50:00|1022.9|1012.1|1022.99|1012.19|1022.99|1012.19|1022.9|1012.1|8
1646153410000|2022-03-01 16:50:10|1022.9|1012.1|1022.59|1011.79|1022.9|1012.1|1022.57|1011.77|4
1646153420000|2022-03-01 16:50:20|1022.65|1011.85|1021.9|1011.1|1022.65|1011.85|1021.9|1011.1|4
1646153430000|2022-03-01 16:50:30|1021.57|1010.77|1020.9|1010.1|1021.57|1010.77|1020.75|1009.95|5
1646153440000|2022-03-01 16:50:40|1020.75|1009.95|1020.22|1009.42|1020.75|1009.95|1020.22|1009.42|4
1646153450000|2022-03-01 16:50:50|1020.56|1009.76|1019.77|1008.97|1020.56|1009.76|1019.77|1008.97|4
1646153460000|2022-03-01 16:51:00|1019.9|1009.1|1020.19|1009.39|1020.19|1009.39|1019.9|1009.1|7
1646153470000|2022-03-01 16:51:10|1020.4|1009.6|1020.53|1009.73|1020.57|1009.77|1020.3|1009.5|7
1646153480000|2022-03-01 16:51:20|1020.4|1009.6|1019.73|1008.93|1020.4|1009.6|1019.73|1008.93|4
1646153490000|2022-03-01 16:51:30|1019.7|1008.9|1019.55|1008.75|1019.7|1008.9|1018.2|1007.4|13
1646153500000|2022-03-01 16:51:40|1019.74|1008.94|1020.67|1009.87|1020.88|1010.08|1019.74|1008.94|7
1646153510000|2022-03-01 16:51:50|1020.88|1010.08|1022.01|1011.21|1022.01|1011.21|1020.88|1010.08|9
1646153520000|2022-03-01 16:52:00|1022.15|1011.35|1022.28|1011.48|1022.6|1011.8|1021.9|1011.1|11
1646153530000|2022-03-01 16:52:10|1022.3|1011.5|1022.9|1012.1|1022.9|1012.1|1022.3|1011.5|6
1646153540000|2022-03-01 16:52:20|1022.79|1011.99|1022.57|1011.77|1022.9|1012.1|1022.57|1011.77|6
1646153550000|2022-03-01 16:52:30|1022.86|1012.06|1023.65|1012.85|1023.65|1012.85|1022.86|1012.06|10
1646153560000|2022-03-01 16:52:40|1023.4|1012.6|1022.15|1011.35|1023.4|1012.6|1022.15|1011.35|3
1646153570000|2022-03-01 16:52:50|1022.4|1011.6|1021.9|1011.1|1022.9|1012.1|1021.9|1011.1|9
1646153580000|2022-03-01 16:53:00|1022.32|1011.52|1021.9|1011.1|1022.32|1011.52|1021.9|1011.1|2
1646153590000|2022-03-01 16:53:10|1022.28|1011.48|1022.9|1012.1|1022.9|1012.1|1022.28|1011.48|7
1646153610000|2022-03-01 16:53:30|1022.88|1012.08|1022.9|1012.1|1022.9|1012.1|1022.88|1012.08|2
1646153620000|2022-03-01 16:53:40|1022.4|1011.6|1021.74|1010.94|1022.4|1011.6|1021.74|1010.94|4
1646153630000|2022-03-01 16:53:50|1021.24|1010.44|1021.46|1010.66|1021.46|1010.66|1021.24|1010.44|4
1646153640000|2022-03-01 16:54:00|1021.24|1010.44|1020.9|1010.1|1021.46|1010.66|1020.5|1009.7|7
1646153650000|2022-03-01 16:54:10|1020.56|1009.76|1020.65|1009.85|1020.65|1009.85|1020.56|1009.76|2
1646153660000|2022-03-01 16:54:20|1020.9|1010.1|1021.02|1010.22|1021.02|1010.22|1020.9|1010.1|2
1646153670000|2022-03-01 16:54:30|1020.9|1010.1|1020.9|1010.1|1021.24|1010.44|1020.9|1010.1|10
1646153680000|2022-03-01 16:54:40|1020.52|1009.72|1020.82|1010.02|1020.82|1010.02|1020.52|1009.72|4
1646153690000|2022-03-01 16:54:50|1020.81|1010.01|1020.88|1010.08|1020.9|1010.1|1020.81|1010.01|3
1646153700000|2022-03-01 16:55:00|1021|1010.2|1020.9|1010.1|1021|1010.2|1020.79|1009.99|4
1646153710000|2022-03-01 16:55:10|1020.79|1009.99|1020.82|1010.02|1020.82|1010.02|1020.42|1009.62|8
1646153720000|2022-03-01 16:55:20|1020.9|1010.1|1020.47|1009.67|1021.24|1010.44|1020.47|1009.67|7
1646153730000|2022-03-01 16:55:30|1019.97|1009.17|1019.9|1009.1|1019.97|1009.17|1019.9|1009.1|2
1646153740000|2022-03-01 16:55:40|1019.79|1008.99|1018.9|1008.1|1019.9|1009.1|1018.9|1008.1|6
1646153750000|2022-03-01 16:55:50|1018.4|1007.6|1018.69|1007.89|1018.81|1008.01|1017.4|1006.6|10
1646153760000|2022-03-01 16:56:00|1018.77|1007.97|1017.8|1007|1018.77|1007.97|1017.8|1007|7
1646153770000|2022-03-01 16:56:10|1017.4|1006.6|1017.05|1006.25|1017.8|1007|1017.05|1006.25|9
1646153780000|2022-03-01 16:56:20|1016.9|1006.1|1016.75|1005.95|1016.9|1006.1|1016.75|1005.95|2
1646153790000|2022-03-01 16:56:30|1016.25|1005.45|1015.9|1005.1|1016.25|1005.45|1015.9|1005.1|2
1646153800000|2022-03-01 16:56:40|1015.4|1004.6|1015.21|1004.41|1015.4|1004.6|1014.9|1004.1|8
1646153810000|2022-03-01 16:56:50|1015.47|1004.67|1015.65|1004.85|1015.65|1004.85|1015.47|1004.67|4
1646153820000|2022-03-01 16:57:00|1015.9|1005.1|1015.9|1005.1|1015.9|1005.1|1015.9|1005.1|1
1646153830000|2022-03-01 16:57:10|1016.4|1005.6|1016.75|1005.95|1016.75|1005.95|1016.4|1005.6|2
1646153840000|2022-03-01 16:57:20|1016.65|1005.85|1016.9|1006.1|1016.9|1006.1|1016.5|1005.7|4
1646153850000|2022-03-01 16:57:30|1017.09|1006.29|1017.19|1006.39|1017.4|1006.6|1016.9|1006.1|11
1646153860000|2022-03-01 16:57:40|1017.3|1006.5|1017.3|1006.5|1017.3|1006.5|1016.9|1006.1|9
1646153870000|2022-03-01 16:57:50|1017.4|1006.6|1018.51|1007.71|1018.51|1007.71|1017.4|1006.6|4
1646153880000|2022-03-01 16:58:00|1018.96|1008.16|1019.86|1009.06|1019.86|1009.06|1018.96|1008.16|5
1646153890000|2022-03-01 16:58:10|1019.9|1009.1|1019.9|1009.1|1019.9|1009.1|1019.9|1009.1|1
1646153900000|2022-03-01 16:58:20|1020.15|1009.35|1019.69|1008.89|1020.4|1009.6|1019.4|1008.6|7
1646153910000|2022-03-01 16:58:30|1019.94|1009.14|1019.83|1009.03|1020|1009.2|1019.75|1008.95|5
1646153920000|2022-03-01 16:58:40|1019.7|1008.9|1019.4|1008.6|1019.7|1008.9|1019.4|1008.6|3
1646153930000|2022-03-01 16:58:50|1018.9|1008.1|1018.9|1008.1|1019.19|1008.39|1018.9|1008.1|3
1646153940000|2022-03-01 16:59:00|1019.19|1008.39|1018.64|1007.84|1019.19|1008.39|1018.64|1007.84|7
1646153950000|2022-03-01 16:59:10|1018.74|1007.94|1018.56|1007.76|1018.74|1007.94|1018.4|1007.6|6
1646153960000|2022-03-01 16:59:20|1018.37|1007.57|1019.28|1008.48|1019.4|1008.6|1018.33|1007.53|6
1646153970000|2022-03-01 16:59:30|1018.9|1008.1|1018.9|1008.1|1018.9|1008.1|1018.4|1007.6|6
1646153990000|2022-03-01 16:59:50|1018.85|1008.05|1018.9|1008.1|1018.9|1008.1|1018.85|1008.05|2
1646154000000|2022-03-01 17:00:00|1018.5|1007.7|1018.15|1007.35|1018.5|1007.7|1017.9|1007.1|4
1646154010000|2022-03-01 17:00:10|1017.9|1007.1|1020.12|1009.32|1020.12|1009.32|1017.9|1007.1|11
1646154020000|2022-03-01 17:00:20|1020.16|1009.36|1020.4|1009.6|1020.8|1010|1019.95|1009.15|6
1646154030000|2022-03-01 17:00:30|1020.9|1010.1|1020.22|1009.42|1020.9|1010.1|1020.22|1009.42|6
1646154040000|2022-03-01 17:00:40|1019.9|1009.1|1019.65|1008.85|1020.3|1009.5|1019.49|1008.69|15
1646154050000|2022-03-01 17:00:50|1019.53|1008.73|1019.9|1009.1|1020.6|1009.8|1019.18|1008.38|12
1646154060000|2022-03-01 17:01:00|1020.3|1009.5|1020.15|1009.35|1020.45|1009.65|1019.9|1009.1|12
1646154070000|2022-03-01 17:01:10|1019.9|1009.1|1019.86|1009.06|1020.4|1009.6|1019.86|1009.06|8
1646154080000|2022-03-01 17:01:20|1019.74|1008.94|1020.65|1009.85|1020.65|1009.85|1019.74|1008.94|6
1646154100000|2022-03-01 17:01:40|1020.3|1009.5|1020.8|1010|1020.9|1010.1|1020.3|1009.5|5
1646154110000|2022-03-01 17:01:50|1021.06|1010.26|1021.3|1010.5|1021.5|1010.7|1020.9|1010.1|14
1646154120000|2022-03-01 17:02:00|1020.9|1010.1|1020.6|1009.8|1020.9|1010.1|1020.59|1009.79|5
1646154130000|2022-03-01 17:02:10|1020.55|1009.75|1020.41|1009.61|1020.6|1009.8|1020.41|1009.61|4
1646154140000|2022-03-01 17:02:20|1020.1|1009.3|1019.96|1009.16|1020.41|1009.61|1019.96|1009.16|4
1646154150000|2022-03-01 17:02:30|1019.95|1009.15|1019.9|1009.1|1019.95|1009.15|1019.9|1009.1|2
1646154170000|2022-03-01 17:02:50|1019.95|1009.15|1019.95|1009.15|1019.95|1009.15|1019.95|1009.15|1
1646154180000|2022-03-01 17:03:00|1020.45|1009.65|1020.46|1009.66|1020.46|1009.66|1020.45|1009.65|2
1646154190000|2022-03-01 17:03:10|1019.93|1009.13|1019.1|1008.3|1019.93|1009.13|1019.1|1008.3|5
1646154200000|2022-03-01 17:03:20|1019.5|1008.7|1019.9|1009.1|1019.9|1009.1|1019.5|1008.7|3
1646154210000|2022-03-01 17:03:30|1019.94|1009.14|1020.1|1009.3|1020.1|1009.3|1019.9|1009.1|3
1646154220000|2022-03-01 17:03:40|1020.75|1009.95|1020.9|1010.1|1020.9|1010.1|1020.52|1009.72|4
1646154240000|2022-03-01 17:04:00|1020.82|1010.02|1019.96|1009.16|1020.82|1010.02|1019.9|1009.1|7
1646154250000|2022-03-01 17:04:10|1019.5|1008.7|1018.9|1008.1|1019.5|1008.7|1018.9|1008.1|3
1646154260000|2022-03-01 17:04:20|1018.74|1007.94|1016.6|1005.8|1018.74|1007.94|1016.59|1005.79|6
1646154270000|2022-03-01 17:04:30|1016.85|1006.05|1017.3|1006.5|1017.4|1006.6|1016.6|1005.8|10
1646154280000|2022-03-01 17:04:40|1017.12|1006.32|1016.62|1005.82|1017.12|1006.32|1016.4|1005.6|6
1646154290000|2022-03-01 17:04:50|1016.4|1005.6|1016.8|1006|1016.9|1006.1|1016.4|1005.6|7
1646154300000|2022-03-01 17:05:00|1016.6|1005.8|1017.15|1006.35|1017.28|1006.48|1016.59|1005.79|11
1646154310000|2022-03-01 17:05:10|1017.65|1006.85|1017.15|1006.35|1017.65|1006.85|1017.15|1006.35|5
1646154320000|2022-03-01 17:05:20|1017.55|1006.75|1017.15|1006.35|1017.55|1006.75|1017.15|1006.35|8
1646154330000|2022-03-01 17:05:30|1017.37|1006.57|1016.85|1006.05|1017.37|1006.57|1016.85|1006.05|3
1646154340000|2022-03-01 17:05:40|1017.07|1006.27|1016.85|1006.05|1017.07|1006.27|1016.85|1006.05|2
1646154350000|2022-03-01 17:05:50|1017.28|1006.48|1017.28|1006.48|1017.31|1006.51|1017.28|1006.48|3
1646154360000|2022-03-01 17:06:00|1016.9|1006.1|1016.76|1005.96|1017.28|1006.48|1016.67|1005.87|7
1646154370000|2022-03-01 17:06:10|1016.66|1005.86|1016.64|1005.84|1016.76|1005.96|1016.64|1005.84|9
1646154380000|2022-03-01 17:06:20|1016.61|1005.81|1016.76|1005.96|1016.76|1005.96|1016.25|1005.45|7
1646154390000|2022-03-01 17:06:30|1016.65|1005.85|1016.9|1006.1|1016.9|1006.1|1016.65|1005.85|3
1646154400000|2022-03-01 17:06:40|1017.35|1006.55|1017.9|1007.1|1017.9|1007.1|1017.35|1006.55|4
1646154430000|2022-03-01 17:07:10|1017.29|1006.49|1017.4|1006.6|1017.9|1007.1|1017.29|1006.49|4
1646154440000|2022-03-01 17:07:20|1017.8|1007|1017.9|1007.1|1018.16|1007.36|1017.76|1006.96|7
1646154450000|2022-03-01 17:07:30|1017.95|1007.15|1017.45|1006.65|1017.95|1007.15|1017.45|1006.65|2
1646154460000|2022-03-01 17:07:40|1016.9|1006.1|1016.45|1005.65|1016.9|1006.1|1016.45|1005.65|2
1646154470000|2022-03-01 17:07:50|1016.9|1006.1|1016.9|1006.1|1016.9|1006.1|1016.7|1005.9|3
1646154480000|2022-03-01 17:08:00|1016.4|1005.6|1016.62|1005.82|1016.62|1005.82|1016.4|1005.6|2
1646154490000|2022-03-01 17:08:10|1016.4|1005.6|1015.9|1005.1|1016.62|1005.82|1015.9|1005.1|4
1646154500000|2022-03-01 17:08:20|1015.4|1004.6|1015.19|1004.39|1015.69|1004.89|1015.19|1004.39|5
1646154510000|2022-03-01 17:08:30|1015.4|1004.6|1015.9|1005.1|1015.9|1005.1|1015.4|1004.6|4
1646154520000|2022-03-01 17:08:40|1015.66|1004.86|1016.4|1005.6|1016.4|1005.6|1015.6|1004.8|4
1646154530000|2022-03-01 17:08:50|1016.9|1006.1|1018.3|1007.5|1018.3|1007.5|1016.9|1006.1|10
1646154540000|2022-03-01 17:09:00|1018.14|1007.34|1017.5|1006.7|1018.14|1007.34|1017.5|1006.7|4
1646154550000|2022-03-01 17:09:10|1017.67|1006.87|1017.58|1006.78|1017.67|1006.87|1017.17|1006.37|7
1646154560000|2022-03-01 17:09:20|1017.32|1006.52|1018.31|1007.51|1018.31|1007.51|1017.32|1006.52|11
1646154570000|2022-03-01 17:09:30|1018.8|1008|1018.8|1008|1018.8|1008|1018.52|1007.72|5
1646154580000|2022-03-01 17:09:40|1018.99|1008.19|1019.07|1008.27|1019.35|1008.55|1018.85|1008.05|5
1646154590000|2022-03-01 17:09:50|1019.12|1008.32|1019.34|1008.54|1019.37|1008.57|1018.9|1008.1|6
1646154600000|2022-03-01 17:10:00|1019.55|1008.75|1018.9|1008.1|1019.55|1008.75|1018.9|1008.1|5
1646154610000|2022-03-01 17:10:10|1019.15|1008.35|1019.15|1008.35|1019.55|1008.75|1019.15|1008.35|5
1646154620000|2022-03-01 17:10:20|1019.55|1008.75|1019.55|1008.75|1019.55|1008.75|1019.15|1008.35|3
1646154630000|2022-03-01 17:10:30|1019.6|1008.8|1019.55|1008.75|1019.68|1008.88|1019.15|1008.35|6
1646154640000|2022-03-01 17:10:40|1019.75|1008.95|1019.75|1008.95|1019.75|1008.95|1019.75|1008.95|1
1646154650000|2022-03-01 17:10:50|1019.65|1008.85|1019.65|1008.85|1019.65|1008.85|1019.65|1008.85|1
1646154660000|2022-03-01 17:11:00|1019.8|1009|1020.3|1009.5|1020.3|1009.5|1019.8|1009|6
1646154680000|2022-03-01 17:11:20|1020.05|1009.25|1020.3|1009.5|1020.3|1009.5|1020.05|1009.25|2
1646154690000|2022-03-01 17:11:30|1020.65|1009.85|1020.8|1010|1020.8|1010|1020.65|1009.85|2
1646154700000|2022-03-01 17:11:40|1020.6|1009.8|1019.9|1009.1|1020.6|1009.8|1019.9|1009.1|4
1646154710000|2022-03-01 17:11:50|1019.73|1008.93|1019.74|1008.94|1019.74|1008.94|1019.6|1008.8|6
1646154720000|2022-03-01 17:12:00|1019.65|1008.85|1019.3|1008.5|1019.76|1008.96|1019.05|1008.25|9
1646154730000|2022-03-01 17:12:10|1019.05|1008.25|1019.12|1008.32|1019.12|1008.32|1018.84|1008.04|5
1646154740000|2022-03-01 17:12:20|1019.35|1008.55|1019.61|1008.81|1019.61|1008.81|1018.9|1008.1|7
1646154750000|2022-03-01 17:12:30|1019.65|1008.85|1019.4|1008.6|1019.65|1008.85|1019.4|1008.6|2
1646154760000|2022-03-01 17:12:40|1019.15|1008.35|1018.84|1008.04|1019.4|1008.6|1018.81|1008.01|6
1646154770000|2022-03-01 17:12:50|1018.9|1008.1|1020.09|1009.29|1020.09|1009.29|1018.9|1008.1|5
1646154780000|2022-03-01 17:13:00|1019.86|1009.06|1019.9|1009.1|1019.9|1009.1|1019.86|1009.06|4
1646154800000|2022-03-01 17:13:20|1019.88|1009.08|1019.9|1009.1|1019.9|1009.1|1019.86|1009.06|5
1646154810000|2022-03-01 17:13:30|1019.86|1009.06|1019.88|1009.08|1019.88|1009.08|1019.86|1009.06|4
1646154820000|2022-03-01 17:13:40|1019.6|1008.8|1019.76|1008.96|1019.76|1008.96|1019.1|1008.3|6
1646154830000|2022-03-01 17:13:50|1019.8|1009|1019.75|1008.95|1019.86|1009.06|1019.75|1008.95|4
1646154840000|2022-03-01 17:14:00|1019.22|1008.42|1019.58|1008.78|1019.58|1008.78|1019.22|1008.42|2
1646154850000|2022-03-01 17:14:10|1019.36|1008.56|1019.9|1009.1|1019.9|1009.1|1019.36|1008.56|6
1646154860000|2022-03-01 17:14:20|1020.3|1009.5|1020.73|1009.93|1020.91|1010.11|1020.3|1009.5|8
1646154870000|2022-03-01 17:14:30|1021.01|1010.21|1021.01|1010.21|1021.39|1010.59|1020.9|1010.1|13
1646154880000|2022-03-01 17:14:40|1020.9|1010.1|1020.82|1010.02|1021.01|1010.21|1020.82|1010.02|4
1646154890000|2022-03-01 17:14:50|1021.05|1010.25|1021.87|1011.07|1022.06|1011.26|1020.9|1010.1|18
1646154900000|2022-03-01 17:15:00|1021.77|1010.97|1020.8|1010|1021.85|1011.05|1020.8|1010|7
1646154910000|2022-03-01 17:15:10|1020.82|1010.02|1020.78|1009.98|1020.82|1010.02|1020.4|1009.6|4
1646154920000|2022-03-01 17:15:20|1020.73|1009.93|1021|1010.2|1021.1|1010.3|1020.73|1009.93|5
1646154930000|2022-03-01 17:15:30|1021.09|1010.29|1021.78|1010.98|1021.9|1011.1|1020.95|1010.15|9
1646154940000|2022-03-01 17:15:40|1021.9|1011.1|1021.9|1011.1|1021.9|1011.1|1021.9|1011.1|1
1646154950000|2022-03-01 17:15:50|1021.77|1010.97|1021.9|1011.1|1022.15|1011.35|1021.44|1010.64|6
1646154960000|2022-03-01 17:16:00|1021.81|1011.01|1021.9|1011.1|1021.9|1011.1|1021.81|1011.01|2
1646154970000|2022-03-01 17:16:10|1022.1|1011.3|1022.1|1011.3|1022.1|1011.3|1022.1|1011.3|1
1646154980000|2022-03-01 17:16:20|1022.25|1011.45|1022.25|1011.45|1022.25|1011.45|1022.25|1011.45|1
1646154990000|2022-03-01 17:16:30|1022.39|1011.59|1022.39|1011.59|1022.39|1011.59|1022.39|1011.59|1
1646155000000|2022-03-01 17:16:40|1022.85|1012.05|1023.33|1012.53|1023.61|1012.81|1022.82|1012.02|9
1646155010000|2022-03-01 17:16:50|1023.35|1012.55|1023.44|1012.64|1023.9|1013.1|1023.25|1012.45|12
1646155020000|2022-03-01 17:17:00|1023.45|1012.65|1023.75|1012.95|1024.15|1013.35|1023.45|1012.65|12
1646155030000|2022-03-01 17:17:10|1023.84|1013.04|1023.98|1013.18|1024.05|1013.25|1023.84|1013.04|6
1646155040000|2022-03-01 17:17:20|1024.07|1013.27|1024.69|1013.89|1024.9|1014.1|1024.07|1013.27|8
1646155050000|2022-03-01 17:17:30|1024.9|1014.1|1024.25|1013.45|1024.9|1014.1|1024.25|1013.45|7
1646155060000|2022-03-01 17:17:40|1024.3|1013.5|1024.99|1014.19|1024.99|1014.19|1024.3|1013.5|4
1646155070000|2022-03-01 17:17:50|1024.85|1014.05|1024.9|1014.1|1025.1|1014.3|1024.8|1014|8
1646155080000|2022-03-01 17:18:00|1025.1|1014.3|1024.99|1014.19|1025.1|1014.3|1024.78|1013.98|8
1646155090000|2022-03-01 17:18:10|1025.23|1014.43|1025.26|1014.46|1025.34|1014.54|1025|1014.2|4
1646155100000|2022-03-01 17:18:20|1025.15|1014.35|1025.48|1014.68|1025.48|1014.68|1025.15|1014.35|3
1646155110000|2022-03-01 17:18:30|1025.37|1014.57|1025.22|1014.42|1025.48|1014.68|1025.05|1014.25|5
1646155120000|2022-03-01 17:18:40|1025.1|1014.3|1025.1|1014.3|1025.1|1014.3|1025.1|1014.3|1
1646155130000|2022-03-01 17:18:50|1025.35|1014.55|1025.8|1015|1025.8|1015|1025.35|1014.55|2
1646155140000|2022-03-01 17:19:00|1025.66|1014.86|1025.66|1014.86|1025.66|1014.86|1025.66|1014.86|1
1646155150000|2022-03-01 17:19:10|1025.75|1014.95|1025.75|1014.95|1025.75|1014.95|1025.75|1014.95|1
1646155160000|2022-03-01 17:19:20|1025.25|1014.45|1024.9|1014.1|1025.25|1014.45|1024.9|1014.1|2
1646155170000|2022-03-01 17:19:30|1024.72|1013.92|1024.72|1013.92|1024.72|1013.92|1024.72|1013.92|1
1646155180000|2022-03-01 17:19:40|1024.82|1014.02|1025.4|1014.6|1025.4|1014.6|1024.52|1013.72|6
1646155190000|2022-03-01 17:19:50|1025.63|1014.83|1025.63|1014.83|1025.63|1014.83|1025.63|1014.83|1
1646155200000|2022-03-01 17:20:00|1025.25|1014.45|1024.56|1013.76|1025.28|1014.48|1024.46|1013.66|10
1646155210000|2022-03-01 17:20:10|1024.46|1013.66|1024.46|1013.66|1024.56|1013.76|1024.06|1013.26|7
1646155220000|2022-03-01 17:20:20|1024.06|1013.26|1023.53|1012.73|1024.06|1013.26|1023.53|1012.73|4
1646155230000|2022-03-01 17:20:30|1023.65|1012.85|1023.83|1013.03|1023.88|1013.08|1023.49|1012.69|6
1646155240000|2022-03-01 17:20:40|1023.9|1013.1|1023.9|1013.1|1023.9|1013.1|1023.81|1013.01|3
1646155250000|2022-03-01 17:20:50|1024.15|1013.35|1024.5|1013.7|1024.6|1013.8|1024.1|1013.3|7
1646155260000|2022-03-01 17:21:00|1024.1|1013.3|1024.15|1013.35|1024.5|1013.7|1024.1|1013.3|4
1646155270000|2022-03-01 17:21:10|1024.25|1013.45|1024.25|1013.45|1024.25|1013.45|1024.25|1013.45|1
1646155280000|2022-03-01 17:21:20|1024.42|1013.62|1024.7|1013.9|1024.7|1013.9|1024.41|1013.61|3
1646155290000|2022-03-01 17:21:30|1024.5|1013.7|1025.15|1014.35|1025.15|1014.35|1024.5|1013.7|5
1646155300000|2022-03-01 17:21:40|1024.9|1014.1|1024.9|1014.1|1025.15|1014.35|1024.9|1014.1|3
1646155310000|2022-03-01 17:21:50|1025.15|1014.35|1024.81|1014.01|1025.15|1014.35|1024.81|1014.01|3
1646155330000|2022-03-01 17:22:10|1024.5|1013.7|1024.81|1014.01|1024.81|1014.01|1024.1|1013.3|5
1646155340000|2022-03-01 17:22:20|1024.86|1014.06|1025.15|1014.35|1025.45|1014.65|1024.86|1014.06|4
1646155350000|2022-03-01 17:22:30|1025.25|1014.45|1025.4|1014.6|1025.4|1014.6|1024.9|1014.1|4
1646155370000|2022-03-01 17:22:50|1024.9|1014.1|1024.9|1014.1|1024.9|1014.1|1024.9|1014.1|1
1646155380000|2022-03-01 17:23:00|1025.4|1014.6|1025.4|1014.6|1025.4|1014.6|1024.9|1014.1|3
1646155400000|2022-03-01 17:23:20|1024.9|1014.1|1024.9|1014.1|1024.9|1014.1|1024.9|1014.1|1
1646155410000|2022-03-01 17:23:30|1023.9|1013.1|1023.9|1013.1|1023.9|1013.1|1023.9|1013.1|1
1646155420000|2022-03-01 17:23:40|1024.4|1013.6|1024.4|1013.6|1024.4|1013.6|1024.4|1013.6|1
1646155450000|2022-03-01 17:24:10|1024.9|1014.1|1023.9|1013.1|1024.9|1014.1|1023.9|1013.1|3
1646155460000|2022-03-01 17:24:20|1024.31|1013.51|1024.31|1013.51|1024.31|1013.51|1024.31|1013.51|1
1646155490000|2022-03-01 17:24:50|1024.4|1013.6|1024.64|1013.84|1024.64|1013.84|1024.4|1013.6|2
1646155500000|2022-03-01 17:25:00|1024.55|1013.75|1024.55|1013.75|1024.55|1013.75|1024.55|1013.75|1
1646155510000|2022-03-01 17:25:10|1023.9|1013.1|1024.55|1013.75|1024.55|1013.75|1023.9|1013.1|3
1646155520000|2022-03-01 17:25:20|1024.64|1013.84|1024.64|1013.84|1024.64|1013.84|1024.64|1013.84|1
1646155550000|2022-03-01 17:25:50|1023.9|1013.1|1023.9|1013.1|1023.9|1013.1|1023.9|1013.1|1
1646155560000|2022-03-01 17:26:00|1023.52|1012.72|1023.52|1012.72|1023.52|1012.72|1023.52|1012.72|1
1646155570000|2022-03-01 17:26:10|1024.02|1013.22|1024.51|1013.71|1024.51|1013.71|1024.02|1013.22|3
1646155580000|2022-03-01 17:26:20|1024.59|1013.79|1025.18|1014.38|1025.18|1014.38|1024.59|1013.79|3
1646155590000|2022-03-01 17:26:30|1025.27|1014.47|1025.31|1014.51|1025.49|1014.69|1025.27|1014.47|3
1646155600000|2022-03-01 17:26:40|1025.4|1014.6|1024.51|1013.71|1025.4|1014.6|1024.51|1013.71|3
1646155610000|2022-03-01 17:26:50|1023.9|1013.1|1023.9|1013.1|1023.9|1013.1|1023.9|1013.1|1
1646155660000|2022-03-01 17:27:40|1024.12|1013.32|1024.12|1013.32|1024.12|1013.32|1024.12|1013.32|1
1646155700000|2022-03-01 17:28:20|1024.27|1013.47|1024.31|1013.51|1024.55|1013.75|1024.27|1013.47|4
1646155720000|2022-03-01 17:28:40|1024.09|1013.29|1024.01|1013.21|1024.2|1013.4|1023.9|1013.1|5
1646155730000|2022-03-01 17:28:50|1023.9|1013.1|1023.9|1013.1|1024.19|1013.39|1023.9|1013.1|6
1646155740000|2022-03-01 17:29:00|1024.05|1013.25|1024.05|1013.25|1024.05|1013.25|1024.05|1013.25|1
1646155750000|2022-03-01 17:29:10|1024.1|1013.3|1024.92|1014.12|1024.93|1014.13|1024.1|1013.3|7
1646155760000|2022-03-01 17:29:20|1024.9|1014.1|1025.48|1014.68|1025.9|1015.1|1024.9|1014.1|6
1646155770000|2022-03-01 17:29:30|1025.4|1014.6|1025.33|1014.53|1025.4|1014.6|1025.3|1014.5|4
1646155780000|2022-03-01 17:29:40|1025.32|1014.52|1024.37|1013.57|1025.32|1014.52|1024.36|1013.56|6
1646155790000|2022-03-01 17:29:50|1024.1|1013.3|1025|1014.2|1025|1014.2|1024.1|1013.3|8
1646155800000|2022-03-01 17:30:00|1024.82|1014.02|1023.9|1013.1|1024.9|1014.1|1023.9|1013.1|7
1646155810000|2022-03-01 17:30:10|1023.64|1012.84|1023.34|1012.54|1023.64|1012.84|1023.34|1012.54|6
1646155820000|2022-03-01 17:30:20|1023.05|1012.25|1023.19|1012.39|1023.19|1012.39|1023.05|1012.25|2
1646155840000|2022-03-01 17:30:40|1023.38|1012.58|1023.38|1012.58|1023.38|1012.58|1023.1|1012.3|5
1646155850000|2022-03-01 17:30:50|1023.6|1012.8|1022.6|1011.8|1023.6|1012.8|1022.6|1011.8|5
1646155860000|2022-03-01 17:31:00|1021.9|1011.1|1021.9|1011.1|1021.9|1011.1|1021.9|1011.1|1
1646155870000|2022-03-01 17:31:10|1022.12|1011.32|1021.12|1010.32|1022.12|1011.32|1020.9|1010.1|6
1646155880000|2022-03-01 17:31:20|1020.9|1010.1|1021.53|1010.73|1021.53|1010.73|1020.9|1010.1|5
1646155890000|2022-03-01 17:31:30|1021.3|1010.5|1021.6|1010.8|1021.81|1011.01|1021.3|1010.5|4
1646155900000|2022-03-01 17:31:40|1021.31|1010.51|1021.76|1010.96|1021.76|1010.96|1021.21|1010.41|4
1646155910000|2022-03-01 17:31:50|1021.81|1011.01|1022.03|1011.23|1022.05|1011.25|1021.81|1011.01|4
1646155920000|2022-03-01 17:32:00|1022.24|1011.44|1022.25|1011.45|1022.25|1011.45|1022.24|1011.44|2
1646155930000|2022-03-01 17:32:10|1022.14|1011.34|1021.7|1010.9|1022.14|1011.34|1021.7|1010.9|2
1646155940000|2022-03-01 17:32:20|1021.64|1010.84|1021.74|1010.94|1021.85|1011.05|1021.64|1010.84|5
1646155950000|2022-03-01 17:32:30|1021.7|1010.9|1021.7|1010.9|1021.76|1010.96|1021.7|1010.9|3
1646155960000|2022-03-01 17:32:40|1021.76|1010.96|1022.9|1012.1|1022.9|1012.1|1021.7|1010.9|10
1646155990000|2022-03-01 17:33:10|1023.19|1012.39|1023.97|1013.17|1023.97|1013.17|1023.19|1012.39|8
1646156000000|2022-03-01 17:33:20|1023.9|1013.1|1024.25|1013.45|1024.25|1013.45|1023.9|1013.1|5
1646156010000|2022-03-01 17:33:30|1024.57|1013.77|1024.22|1013.42|1024.57|1013.77|1023.9|1013.1|7
1646156020000|2022-03-01 17:33:40|1024|1013.2|1024.2|1013.4|1024.22|1013.42|1024|1013.2|3
1646156030000|2022-03-01 17:33:50|1024.56|1013.76|1024.95|1014.15|1025.03|1014.23|1024.1|1013.3|7
1646156040000|2022-03-01 17:34:00|1025.12|1014.32|1024.9|1014.1|1025.12|1014.32|1024.9|1014.1|2
1646156050000|2022-03-01 17:34:10|1024.77|1013.97|1025.12|1014.32|1025.12|1014.32|1024.44|1013.64|9
1646156060000|2022-03-01 17:34:20|1025.15|1014.35|1025.55|1014.75|1025.55|1014.75|1024.9|1014.1|8
1646156070000|2022-03-01 17:34:30|1025.42|1014.62|1026.44|1015.64|1026.44|1015.64|1025.42|1014.62|10
1646156080000|2022-03-01 17:34:40|1026.47|1015.67|1026.15|1015.35|1026.57|1015.77|1026.15|1015.35|8
1646156090000|2022-03-01 17:34:50|1026.57|1015.77|1026.56|1015.76|1026.65|1015.85|1026.44|1015.64|5
1646156100000|2022-03-01 17:35:00|1026.42|1015.62|1026.27|1015.47|1026.77|1015.97|1026.27|1015.47|11
1646156110000|2022-03-01 17:35:10|1025.9|1015.1|1025.9|1015.1|1025.9|1015.1|1025.9|1015.1|1
1646156120000|2022-03-01 17:35:20|1025.76|1014.96|1025.79|1014.99|1025.9|1015.1|1025.7|1014.9|4
1646156130000|2022-03-01 17:35:30|1025.82|1015.02|1025.33|1014.53|1025.82|1015.02|1025.33|1014.53|3
1646156140000|2022-03-01 17:35:40|1025.9|1015.1|1025.82|1015.02|1025.9|1015.1|1025.4|1014.6|4
1646156150000|2022-03-01 17:35:50|1025.79|1014.99|1025.9|1015.1|1025.9|1015.1|1025.79|1014.99|2
1646156160000|2022-03-01 17:36:00|1025.84|1015.04|1025.9|1015.1|1025.9|1015.1|1025.84|1015.04|2
1646156170000|2022-03-01 17:36:10|1025.88|1015.08|1025.9|1015.1|1026.4|1015.6|1025.88|1015.08|4
1646156190000|2022-03-01 17:36:30|1025.63|1014.83|1024.9|1014.1|1025.63|1014.83|1024.76|1013.96|6
1646156200000|2022-03-01 17:36:40|1025.19|1014.39|1025.05|1014.25|1025.19|1014.39|1025.05|1014.25|3
1646156210000|2022-03-01 17:36:50|1025.15|1014.35|1025.33|1014.53|1025.5|1014.7|1025.15|1014.35|5
1646156220000|2022-03-01 17:37:00|1025.15|1014.35|1025.33|1014.53|1025.33|1014.53|1025.15|1014.35|2
1646156230000|2022-03-01 17:37:10|1024.9|1014.1|1025.51|1014.71|1025.51|1014.71|1024.8|1014|10
1646156240000|2022-03-01 17:37:20|1025.78|1014.98|1026|1015.2|1026.63|1015.83|1025.74|1014.94|11
1646156250000|2022-03-01 17:37:30|1026.38|1015.58|1025.82|1015.02|1026.38|1015.58|1025.82|1015.02|4
1646156260000|2022-03-01 17:37:40|1025.75|1014.95|1025.76|1014.96|1025.76|1014.96|1025.75|1014.95|2
1646156280000|2022-03-01 17:38:00|1025.5|1014.7|1025.68|1014.88|1025.68|1014.88|1025.5|1014.7|3
1646156290000|2022-03-01 17:38:10|1025.76|1014.96|1025.76|1014.96|1025.76|1014.96|1025.76|1014.96|1
1646156300000|2022-03-01 17:38:20|1025.9|1015.1|1025.9|1015.1|1025.9|1015.1|1025.9|1015.1|1
1646156310000|2022-03-01 17:38:30|1025.85|1015.05|1025.85|1015.05|1025.85|1015.05|1025.85|1015.05|1
1646156320000|2022-03-01 17:38:40|1025.9|1015.1|1025.86|1015.06|1026|1015.2|1025.86|1015.06|4
1646156330000|2022-03-01 17:38:50|1025.79|1014.99|1025.9|1015.1|1025.9|1015.1|1025.55|1014.75|4
1646156340000|2022-03-01 17:39:00|1025.98|1015.18|1026.85|1016.05|1026.96|1016.16|1025.98|1015.18|5
1646156350000|2022-03-01 17:39:10|1026.5|1015.7|1026.51|1015.71|1026.51|1015.71|1026.5|1015.7|2
1646156360000|2022-03-01 17:39:20|1026.8|1016|1026.59|1015.79|1026.8|1016|1026.51|1015.71|4
1646156370000|2022-03-01 17:39:30|1026.6|1015.8|1026.96|1016.16|1026.96|1016.16|1026.6|1015.8|4
1646156380000|2022-03-01 17:39:40|1026.93|1016.13|1027.35|1016.55|1027.4|1016.6|1026.93|1016.13|11
1646156390000|2022-03-01 17:39:50|1027.42|1016.62|1027.48|1016.68|1027.48|1016.68|1027.25|1016.45|3
1646156400000|2022-03-01 17:40:00|1027.22|1016.42|1027.46|1016.66|1027.46|1016.66|1027.22|1016.42|4
1646156410000|2022-03-01 17:40:10|1027.4|1016.6|1027.46|1016.66|1027.46|1016.66|1027.4|1016.6|2
1646156420000|2022-03-01 17:40:20|1027.5|1016.7|1027.44|1016.64|1027.5|1016.7|1027.44|1016.64|2
1646156430000|2022-03-01 17:40:30|1027.5|1016.7|1027.52|1016.72|1027.52|1016.72|1027.5|1016.7|2
1646156440000|2022-03-01 17:40:40|1027.55|1016.75|1027.55|1016.75|1027.55|1016.75|1027.3|1016.5|4
1646156460000|2022-03-01 17:41:00|1027.27|1016.47|1027.4|1016.6|1027.4|1016.6|1027.1|1016.3|3
1646156490000|2022-03-01 17:41:30|1027.38|1016.58|1027.4|1016.6|1027.4|1016.6|1027.35|1016.55|3
1646156500000|2022-03-01 17:41:40|1027.15|1016.35|1027.4|1016.6|1027.4|1016.6|1027.15|1016.35|3
1646156510000|2022-03-01 17:41:50|1027.89|1017.09|1028.32|1017.52|1028.32|1017.52|1027.89|1017.09|2
1646156520000|2022-03-01 17:42:00|1028.15|1017.35|1028.34|1017.54|1028.34|1017.54|1028.15|1017.35|2
1646156530000|2022-03-01 17:42:10|1028.3|1017.5|1027.48|1016.68|1028.34|1017.54|1027.48|1016.68|6
1646156540000|2022-03-01 17:42:20|1027.5|1016.7|1027.9|1017.1|1027.9|1017.1|1027.5|1016.7|2
1646156550000|2022-03-01 17:42:30|1027.69|1016.89|1027.69|1016.89|1027.69|1016.89|1027.69|1016.89|1
1646156560000|2022-03-01 17:42:40|1027.4|1016.6|1027.69|1016.89|1027.9|1017.1|1027.4|1016.6|4
1646156570000|2022-03-01 17:42:50|1027.4|1016.6|1027.69|1016.89|1027.69|1016.89|1027.4|1016.6|2
1646156580000|2022-03-01 17:43:00|1027.81|1017.01|1026.91|1016.11|1027.9|1017.1|1026.9|1016.1|6
1646156590000|2022-03-01 17:43:10|1026.4|1015.6|1025.66|1014.86|1026.4|1015.6|1025.66|1014.86|4
1646156600000|2022-03-01 17:43:20|1025.52|1014.72|1025.52|1014.72|1025.52|1014.72|1025.52|1014.72|1
1646156610000|2022-03-01 17:43:30|1025.63|1014.83|1025.26|1014.46|1025.63|1014.83|1024.97|1014.17|8
1646156620000|2022-03-01 17:43:40|1025.74|1014.94|1025.9|1015.1|1025.91|1015.11|1025.74|1014.94|5
1646156630000|2022-03-01 17:43:50|1025.92|1015.12|1025.86|1015.06|1025.93|1015.13|1025.86|1015.06|4
1646156640000|2022-03-01 17:44:00|1025.9|1015.1|1025.9|1015.1|1025.9|1015.1|1025.86|1015.06|3
1646156670000|2022-03-01 17:44:30|1026.26|1015.46|1027.09|1016.29|1027.22|1016.42|1026.26|1015.46|5
1646156680000|2022-03-01 17:44:40|1026.9|1016.1|1026.67|1015.87|1027.09|1016.29|1026.67|1015.87|6
1646156690000|2022-03-01 17:44:50|1027.17|1016.37|1027.12|1016.32|1027.17|1016.37|1026.67|1015.87|5
1646156700000|2022-03-01 17:45:00|1027.07|1016.27|1026.8|1016|1027.07|1016.27|1026.68|1015.88|5
1646156710000|2022-03-01 17:45:10|1026.68|1015.88|1026.9|1016.1|1026.9|1016.1|1026.68|1015.88|4
1646156720000|2022-03-01 17:45:20|1026.73|1015.93|1026.73|1015.93|1026.73|1015.93|1026.7|1015.9|3
1646156730000|2022-03-01 17:45:30|1026.7|1015.9|1026.57|1015.77|1026.7|1015.9|1026.57|1015.77|3
1646156740000|2022-03-01 17:45:40|1026.55|1015.75|1026.55|1015.75|1026.55|1015.75|1026.55|1015.75|1
1646156760000|2022-03-01 17:46:00|1026.15|1015.35|1026.12|1015.32|1026.55|1015.75|1025.9|1015.1|6
1646156770000|2022-03-01 17:46:10|1026.6|1015.8|1026.5|1015.7|1026.6|1015.8|1026.5|1015.7|2
1646156780000|2022-03-01 17:46:20|1026.6|1015.8|1026.6|1015.8|1026.6|1015.8|1026.6|1015.8|1
1646156790000|2022-03-01 17:46:30|1026.2|1015.4|1025.78|1014.98|1026.6|1015.8|1025.78|1014.98|5
1646156800000|2022-03-01 17:46:40|1025.62|1014.82|1025.29|1014.49|1025.7|1014.9|1024.9|1014.1|9
1646156810000|2022-03-01 17:46:50|1025.5|1014.7|1025.19|1014.39|1025.5|1014.7|1025|1014.2|6
1646156820000|2022-03-01 17:47:00|1025.4|1014.6|1025.15|1014.35|1025.4|1014.6|1024.9|1014.1|6
1646156830000|2022-03-01 17:47:10|1025.24|1014.44|1025.8|1015|1025.8|1015|1025.24|1014.44|3
1646156840000|2022-03-01 17:47:20|1025.65|1014.85|1025.9|1015.1|1025.9|1015.1|1025.65|1014.85|3
1646156850000|2022-03-01 17:47:30|1026|1015.2|1026.15|1015.35|1026.15|1015.35|1026|1015.2|2
1646156860000|2022-03-01 17:47:40|1025.92|1015.12|1025.9|1015.1|1025.92|1015.12|1025.9|1015.1|2
1646156870000|2022-03-01 17:47:50|1025.73|1014.93|1025.29|1014.49|1025.73|1014.93|1024.96|1014.16|9
1646156880000|2022-03-01 17:48:00|1025.75|1014.95|1025.75|1014.95|1025.75|1014.95|1025.75|1014.95|1
1646156890000|2022-03-01 17:48:10|1025.9|1015.1|1025.9|1015.1|1025.9|1015.1|1025.9|1015.1|1
1646156900000|2022-03-01 17:48:20|1025.6|1014.8|1026.87|1016.07|1026.87|1016.07|1025.37|1014.57|9
1646156910000|2022-03-01 17:48:30|1026.8|1016|1026.9|1016.1|1026.9|1016.1|1026.66|1015.86|6
1646156920000|2022-03-01 17:48:40|1026.52|1015.72|1026.65|1015.85|1026.65|1015.85|1026.52|1015.72|2
1646156930000|2022-03-01 17:48:50|1027.15|1016.35|1027.4|1016.6|1027.75|1016.95|1026.89|1016.09|7
1646156940000|2022-03-01 17:49:00|1027.68|1016.88|1027.76|1016.96|1027.76|1016.96|1027.4|1016.6|8
1646156950000|2022-03-01 17:49:10|1027.9|1017.1|1028.41|1017.61|1028.54|1017.74|1027.9|1017.1|4
1646156960000|2022-03-01 17:49:20|1028.58|1017.78|1029|1018.2|1029.05|1018.25|1028.58|1017.78|12
1646156970000|2022-03-01 17:49:30|1029.03|1018.23|1029.32|1018.52|1029.77|1018.97|1029.03|1018.23|10
1646156980000|2022-03-01 17:49:40|1029.24|1018.44|1029.37|1018.57|1029.37|1018.57|1029.19|1018.39|9
1646156990000|2022-03-01 17:49:50|1030.06|1019.26|1030.89|1020.09|1030.89|1020.09|1029.99|1019.19|10
1646157000000|2022-03-01 17:50:00|1030.86|1020.06|1032.41|1021.61|1032.41|1021.61|1030.86|1020.06|11
1646157010000|2022-03-01 17:50:10|1032.45|1021.65|1033.05|1022.25|1033.05|1022.25|1032.45|1021.65|6
1646157020000|2022-03-01 17:50:20|1033.1|1022.3|1033.3|1022.5|1033.3|1022.5|1033.1|1022.3|8
1646157030000|2022-03-01 17:50:30|1033.2|1022.4|1033.27|1022.47|1033.3|1022.5|1033.2|1022.4|6
1646157040000|2022-03-01 17:50:40|1033.3|1022.5|1034.1|1023.3|1034.1|1023.3|1033.3|1022.5|4
1646157050000|2022-03-01 17:50:50|1034.23|1023.43|1034.43|1023.63|1034.43|1023.63|1034.23|1023.43|4
1646157060000|2022-03-01 17:51:00|1034.31|1023.51|1034|1023.2|1034.31|1023.51|1033.81|1023.01|5
1646157070000|2022-03-01 17:51:10|1033.9|1023.1|1034.65|1023.85|1034.65|1023.85|1033.9|1023.1|7
1646157080000|2022-03-01 17:51:20|1034.76|1023.96|1035.02|1024.22|1035.28|1024.48|1034.76|1023.96|5
1646157090000|2022-03-01 17:51:30|1034.84|1024.04|1034.9|1024.1|1035.32|1024.52|1034.72|1023.92|14
1646157110000|2022-03-01 17:51:50|1034.81|1024.01|1034.8|1024|1034.81|1024.01|1034.8|1024|2
1646157120000|2022-03-01 17:52:00|1034.4|1023.6|1033.9|1023.1|1034.4|1023.6|1033.49|1022.69|5
1646157130000|2022-03-01 17:52:10|1033.86|1023.06|1033.7|1022.9|1033.86|1023.06|1033.7|1022.9|7
1646157140000|2022-03-01 17:52:20|1033.42|1022.62|1033.74|1022.94|1033.74|1022.94|1033.42|1022.62|4
1646157150000|2022-03-01 17:52:30|1033.33|1022.53|1033.95|1023.15|1033.95|1023.15|1033.33|1022.53|3
1646157160000|2022-03-01 17:52:40|1033.9|1023.1|1033.9|1023.1|1033.9|1023.1|1033.85|1023.05|3
1646157170000|2022-03-01 17:52:50|1033.85|1023.05|1033.85|1023.05|1033.85|1023.05|1033.85|1023.05|1
1646157180000|2022-03-01 17:53:00|1033.83|1023.03|1033.22|1022.42|1033.83|1023.03|1033.22|1022.42|5
1646157190000|2022-03-01 17:53:10|1033|1022.2|1033.1|1022.3|1033.54|1022.74|1033|1022.2|5
1646157200000|2022-03-01 17:53:20|1033.33|1022.53|1032.9|1022.1|1033.33|1022.53|1032.9|1022.1|2
1646157220000|2022-03-01 17:53:40|1032.93|1022.13|1033.25|1022.45|1033.25|1022.45|1032.9|1022.1|3
1646157230000|2022-03-01 17:53:50|1032.96|1022.16|1032.9|1022.1|1032.96|1022.16|1032.8|1022|4
1646157240000|2022-03-01 17:54:00|1032.4|1021.6|1031.9|1021.1|1032.65|1021.85|1031.51|1020.71|8
1646157250000|2022-03-01 17:54:10|1031.64|1020.84|1031.36|1020.56|1031.9|1021.1|1031.36|1020.56|6
1646157260000|2022-03-01 17:54:20|1031.5|1020.7|1031.6|1020.8|1031.9|1021.1|1031.5|1020.7|5
1646157270000|2022-03-01 17:54:30|1031.9|1021.1|1031.9|1021.1|1031.9|1021.1|1031.74|1020.94|3
1646157280000|2022-03-01 17:54:40|1031.65|1020.85|1031.02|1020.22|1031.65|1020.85|1031.02|1020.22|5
1646157290000|2022-03-01 17:54:50|1031.4|1020.6|1031.64|1020.84|1031.9|1021.1|1031.4|1020.6|6
1646157300000|2022-03-01 17:55:00|1031.14|1020.34|1031.02|1020.22|1031.64|1020.84|1030.9|1020.1|9
1646157310000|2022-03-01 17:55:10|1030.9|1020.1|1029.9|1019.1|1030.9|1020.1|1029.81|1019.01|6
1646157320000|2022-03-01 17:55:20|1029.84|1019.04|1029.11|1018.31|1029.84|1019.04|1029.11|1018.31|4
1646157330000|2022-03-01 17:55:30|1029.53|1018.73|1029.11|1018.31|1029.53|1018.73|1029.11|1018.31|3
1646157340000|2022-03-01 17:55:40|1028.9|1018.1|1028.05|1017.25|1028.9|1018.1|1028.05|1017.25|4
1646157350000|2022-03-01 17:55:50|1028.02|1017.22|1028.02|1017.22|1028.24|1017.44|1028.02|1017.22|3
1646157360000|2022-03-01 17:56:00|1027.92|1017.12|1027.92|1017.12|1028.17|1017.37|1027.92|1017.12|3
1646157370000|2022-03-01 17:56:10|1027.9|1017.1|1027.1|1016.3|1027.91|1017.11|1027.1|1016.3|6
1646157380000|2022-03-01 17:56:20|1026.91|1016.11|1026.9|1016.1|1027.4|1016.6|1026.55|1015.75|6
1646157390000|2022-03-01 17:56:30|1026.84|1016.04|1026.84|1016.04|1026.84|1016.04|1026.6|1015.8|4
1646157410000|2022-03-01 17:56:50|1026.7|1015.9|1026.84|1016.04|1026.84|1016.04|1026.7|1015.9|2
1646157420000|2022-03-01 17:57:00|1026.9|1016.1|1026.76|1015.96|1026.9|1016.1|1026.25|1015.45|6
1646157430000|2022-03-01 17:57:10|1026.57|1015.77|1026.65|1015.85|1026.84|1016.04|1026.57|1015.77|5
1646157440000|2022-03-01 17:57:20|1025.9|1015.1|1025.64|1014.84|1025.9|1015.1|1025.64|1014.84|4
1646157450000|2022-03-01 17:57:30|1025.9|1015.1|1025.47|1014.67|1025.9|1015.1|1024.77|1013.97|9
1646157460000|2022-03-01 17:57:40|1025.32|1014.52|1026.09|1015.29|1026.48|1015.68|1025.32|1014.52|9
1646157470000|2022-03-01 17:57:50|1026.14|1015.34|1026.55|1015.75|1026.7|1015.9|1026.14|1015.34|5
1646157480000|2022-03-01 17:58:00|1026.15|1015.35|1026.7|1015.9|1026.7|1015.9|1026.15|1015.35|7
1646157490000|2022-03-01 17:58:10|1026.6|1015.8|1027.02|1016.22|1027.04|1016.24|1026.3|1015.5|7
1646157500000|2022-03-01 17:58:20|1026.9|1016.1|1026.68|1015.88|1027.02|1016.22|1026.68|1015.88|4
1646157510000|2022-03-01 17:58:30|1026.53|1015.73|1026.55|1015.75|1027.02|1016.22|1026.53|1015.73|7
1646157530000|2022-03-01 17:58:50|1026.97|1016.17|1026.9|1016.1|1027.17|1016.37|1026.61|1015.81|12
1646157540000|2022-03-01 17:59:00|1026.85|1016.05|1026.78|1015.98|1026.85|1016.05|1026.78|1015.98|2
1646157550000|2022-03-01 17:59:10|1026.51|1015.71|1026.51|1015.71|1026.63|1015.83|1026.38|1015.58|5
1646157560000|2022-03-01 17:59:20|1026.8|1016|1027.06|1016.26|1027.06|1016.26|1026.8|1016|3
1646157570000|2022-03-01 17:59:30|1026.9|1016.1|1026.55|1015.75|1027.06|1016.26|1026.55|1015.75|7
1646157580000|2022-03-01 17:59:40|1026.67|1015.87|1027.04|1016.24|1027.22|1016.42|1026.67|1015.87|6
1646157590000|2022-03-01 17:59:50|1027.05|1016.25|1026.72|1015.92|1027.19|1016.39|1026.72|1015.92|5
1646157600000|2022-03-01 18:00:00|1026.61|1015.81|1025.5|1014.7|1026.61|1015.81|1025.5|1014.7|7
1646157610000|2022-03-01 18:00:10|1025.29|1014.49|1025.62|1014.82|1025.62|1014.82|1025|1014.2|7
1646157620000|2022-03-01 18:00:20|1025.42|1014.62|1026.02|1015.22|1026.15|1015.35|1025|1014.2|6
1646157630000|2022-03-01 18:00:30|1025.9|1015.1|1027.11|1016.31|1027.3|1016.5|1025.9|1015.1|9
1646157640000|2022-03-01 18:00:40|1027.29|1016.49|1028.49|1017.69|1028.49|1017.69|1027.29|1016.49|6
1646157650000|2022-03-01 18:00:50|1028.6|1017.8|1028.68|1017.88|1028.68|1017.88|1028.6|1017.8|2
1646157660000|2022-03-01 18:01:00|1028.8|1018|1028.7|1017.9|1028.8|1018|1028.7|1017.9|2
1646157670000|2022-03-01 18:01:10|1028.83|1018.03|1029.9|1019.1|1029.9|1019.1|1028.66|1017.86|13
1646157680000|2022-03-01 18:01:20|1029.81|1019.01|1030.05|1019.25|1030.05|1019.25|1029.81|1019.01|8
1646157690000|2022-03-01 18:01:30|1029.9|1019.1|1029.9|1019.1|1030.14|1019.34|1029.9|1019.1|10
1646157700000|2022-03-01 18:01:40|1029.51|1018.71|1029.52|1018.72|1029.52|1018.72|1029.51|1018.71|2
1646157710000|2022-03-01 18:01:50|1029.75|1018.95|1029.5|1018.7|1030.14|1019.34|1029.5|1018.7|10
1646157720000|2022-03-01 18:02:00|1029.1|1018.3|1028.52|1017.72|1029.1|1018.3|1028.52|1017.72|5
1646157730000|2022-03-01 18:02:10|1027.91|1017.11|1026.9|1016.1|1027.93|1017.13|1026.9|1016.1|11
1646157740000|2022-03-01 18:02:20|1026.76|1015.96|1026.74|1015.94|1026.9|1016.1|1026.68|1015.88|6
1646157750000|2022-03-01 18:02:30|1026.6|1015.8|1027.3|1016.5|1027.51|1016.71|1026.6|1015.8|12
1646157760000|2022-03-01 18:02:40|1027.19|1016.39|1027.3|1016.5|1027.4|1016.6|1026.9|1016.1|5
1646157770000|2022-03-01 18:02:50|1027.12|1016.32|1026.9|1016.1|1027.12|1016.32|1026.9|1016.1|2
1646157780000|2022-03-01 18:03:00|1027.12|1016.32|1027.19|1016.39|1027.19|1016.39|1027.12|1016.32|2
1646157790000|2022-03-01 18:03:10|1026.9|1016.1|1025.9|1015.1|1026.9|1016.1|1025.9|1015.1|4
1646157800000|2022-03-01 18:03:20|1026.19|1015.39|1026.19|1015.39|1026.19|1015.39|1026.19|1015.39|1
1646157810000|2022-03-01 18:03:30|1026.7|1015.9|1026.3|1015.5|1026.7|1015.9|1025.9|1015.1|4
1646157820000|2022-03-01 18:03:40|1025.9|1015.1|1025.52|1014.72|1026.3|1015.5|1025.52|1014.72|5
1646157830000|2022-03-01 18:03:50|1025.69|1014.89|1025.9|1015.1|1025.9|1015.1|1025.52|1014.72|3
1646157840000|2022-03-01 18:04:00|1026.12|1015.32|1026.15|1015.35|1026.5|1015.7|1025.9|1015.1|5
1646157850000|2022-03-01 18:04:10|1026.4|1015.6|1026.76|1015.96|1026.76|1015.96|1026.12|1015.32|7
1646157860000|2022-03-01 18:04:20|1026.9|1016.1|1026.9|1016.1|1026.9|1016.1|1026.9|1016.1|1
1646157870000|2022-03-01 18:04:30|1026.62|1015.82|1026.62|1015.82|1026.62|1015.82|1026.62|1015.82|1
1646157880000|2022-03-01 18:04:40|1026.52|1015.72|1026.52|1015.72|1026.62|1015.82|1026.52|1015.72|3
1646157890000|2022-03-01 18:04:50|1026.62|1015.82|1026.51|1015.71|1026.9|1016.1|1026.51|1015.71|4
1646157900000|2022-03-01 18:05:00|1026.4|1015.6|1026.52|1015.72|1026.52|1015.72|1026.4|1015.6|2
1646157910000|2022-03-01 18:05:10|1026.51|1015.71|1027.02|1016.22|1027.02|1016.22|1026.51|1015.71|5
1646157930000|2022-03-01 18:05:30|1027.12|1016.32|1027.73|1016.93|1027.73|1016.93|1027.12|1016.32|5
1646157940000|2022-03-01 18:05:40|1027.75|1016.95|1027.6|1016.8|1027.75|1016.95|1027.6|1016.8|3
1646157950000|2022-03-01 18:05:50|1027.61|1016.81|1027.9|1017.1|1027.9|1017.1|1027.61|1016.81|2
1646157960000|2022-03-01 18:06:00|1027.73|1016.93|1027.24|1016.44|1027.74|1016.94|1027.24|1016.44|3
1646157970000|2022-03-01 18:06:10|1026.97|1016.17|1026.9|1016.1|1026.97|1016.17|1026.9|1016.1|2
1646157980000|2022-03-01 18:06:20|1026.69|1015.89|1026.4|1015.6|1026.69|1015.89|1026.4|1015.6|2
1646157990000|2022-03-01 18:06:30|1026.05|1015.25|1025.9|1015.1|1026.05|1015.25|1025.8|1015|4
1646158000000|2022-03-01 18:06:40|1025.81|1015.01|1026.02|1015.22|1026.02|1015.22|1025.81|1015.01|4
1646158010000|2022-03-01 18:06:50|1025.9|1015.1|1025.9|1015.1|1025.9|1015.1|1025.81|1015.01|4
1646158020000|2022-03-01 18:07:00|1025.84|1015.04|1024.75|1013.95|1025.9|1015.1|1024.75|1013.95|6
1646158030000|2022-03-01 18:07:10|1024.64|1013.84|1024.57|1013.77|1024.9|1014.1|1024.55|1013.75|6
1646158040000|2022-03-01 18:07:20|1024.17|1013.37|1023.4|1012.6|1024.17|1013.37|1023.4|1012.6|7
1646158050000|2022-03-01 18:07:30|1023.25|1012.45|1021.9|1011.1|1023.25|1012.45|1021.9|1011.1|8
1646158060000|2022-03-01 18:07:40|1021.75|1010.95|1021.9|1011.1|1021.9|1011.1|1021.75|1010.95|3
1646158070000|2022-03-01 18:07:50|1021.85|1011.05|1021.81|1011.01|1021.9|1011.1|1021.81|1011.01|3
1646158080000|2022-03-01 18:08:00|1021.9|1011.1|1022.3|1011.5|1022.3|1011.5|1021.9|1011.1|6
1646158090000|2022-03-01 18:08:10|1022.64|1011.84|1022.87|1012.07|1022.87|1012.07|1022.29|1011.49|10
1646158100000|2022-03-01 18:08:20|1022.84|1012.04|1023.96|1013.16|1023.96|1013.16|1022.84|1012.04|10
1646158110000|2022-03-01 18:08:30|1024.06|1013.26|1022.9|1012.1|1024.51|1013.71|1022.9|1012.1|13
1646158120000|2022-03-01 18:08:40|1022.75|1011.95|1021.81|1011.01|1022.75|1011.95|1021.75|1010.95|7
1646158130000|2022-03-01 18:08:50|1021.65|1010.85|1021.81|1011.01|1021.81|1011.01|1021.65|1010.85|2
1646158140000|2022-03-01 18:09:00|1021.7|1010.9|1022.03|1011.23|1022.05|1011.25|1021.7|1010.9|10
1646158150000|2022-03-01 18:09:10|1022.04|1011.24|1022.15|1011.35|1022.15|1011.35|1021.91|1011.11|7
1646158160000|2022-03-01 18:09:20|1022.5|1011.7|1022.53|1011.73|1022.75|1011.95|1022.5|1011.7|7
1646158170000|2022-03-01 18:09:30|1022.43|1011.63|1022.53|1011.73|1022.53|1011.73|1022.2|1011.4|9
1646158180000|2022-03-01 18:09:40|1022.68|1011.88|1022.9|1012.1|1022.9|1012.1|1022.68|1011.88|3
1646158190000|2022-03-01 18:09:50|1022.69|1011.89|1023.7|1012.9|1023.7|1012.9|1022.69|1011.89|6
1646158200000|2022-03-01 18:10:00|1023.46|1012.66|1023.47|1012.67|1023.47|1012.67|1023.4|1012.6|3
1646158210000|2022-03-01 18:10:10|1022.97|1012.17|1021.94|1011.14|1022.97|1012.17|1021.94|1011.14|8
1646158220000|2022-03-01 18:10:20|1021.9|1011.1|1021.9|1011.1|1022.3|1011.5|1021.85|1011.05|7
1646158240000|2022-03-01 18:10:40|1021.8|1011|1021.81|1011.01|1021.81|1011.01|1021.8|1011|2
1646158260000|2022-03-01 18:11:00|1021.4|1010.6|1021.4|1010.6|1021.4|1010.6|1021.4|1010.6|1
1646158270000|2022-03-01 18:11:10|1021.56|1010.76|1021.73|1010.93|1021.74|1010.94|1021.56|1010.76|4
1646158280000|2022-03-01 18:11:20|1021.79|1010.99|1021.35|1010.55|1021.81|1011.01|1021.35|1010.55|3
1646158290000|2022-03-01 18:11:30|1021.75|1010.95|1021.75|1010.95|1021.75|1010.95|1021.75|1010.95|1
1646158300000|2022-03-01 18:11:40|1021.25|1010.45|1019.55|1008.75|1021.25|1010.45|1019.55|1008.75|6
1646158310000|2022-03-01 18:11:50|1019.46|1008.66|1018.9|1008.1|1019.46|1008.66|1018.78|1007.98|7
1646158320000|2022-03-01 18:12:00|1018.98|1008.18|1020.09|1009.29|1020.3|1009.5|1018.98|1008.18|10
1646158330000|2022-03-01 18:12:10|1020.11|1009.31|1020.7|1009.9|1020.7|1009.9|1020.11|1009.31|5
1646158340000|2022-03-01 18:12:20|1020.55|1009.75|1020.83|1010.03|1020.83|1010.03|1020.55|1009.75|7
1646158350000|2022-03-01 18:12:30|1020.9|1010.1|1021.9|1011.1|1021.99|1011.19|1020.9|1010.1|11
1646158360000|2022-03-01 18:12:40|1022.15|1011.35|1022.3|1011.5|1022.3|1011.5|1022.04|1011.24|5
1646158370000|2022-03-01 18:12:50|1022.8|1012|1022.55|1011.75|1022.8|1012|1022.52|1011.72|5
1646158380000|2022-03-01 18:13:00|1022.58|1011.78|1022.9|1012.1|1022.92|1012.12|1022.58|1011.78|5
1646158390000|2022-03-01 18:13:10|1022.94|1012.14|1022.94|1012.14|1022.94|1012.14|1022.94|1012.14|1
1646158400000|2022-03-01 18:13:20|1022.84|1012.04|1022.78|1011.98|1022.9|1012.1|1022.78|1011.98|3
1646158410000|2022-03-01 18:13:30|1022.9|1012.1|1022.55|1011.75|1022.9|1012.1|1022.55|1011.75|2
1646158420000|2022-03-01 18:13:40|1022.66|1011.86|1022.9|1012.1|1022.9|1012.1|1022.55|1011.75|4
1646158430000|2022-03-01 18:13:50|1022.86|1012.06|1022.57|1011.77|1022.86|1012.06|1022.57|1011.77|3
1646158440000|2022-03-01 18:14:00|1022.55|1011.75|1022.9|1012.1|1022.9|1012.1|1022.49|1011.69|6
1646158450000|2022-03-01 18:14:10|1023.05|1012.25|1022.99|1012.19|1023.05|1012.25|1022.99|1012.19|2
1646158460000|2022-03-01 18:14:20|1022.96|1012.16|1021.9|1011.1|1022.96|1012.16|1021.9|1011.1|11
1646158480000|2022-03-01 18:14:40|1021.84|1011.04|1022.19|1011.39|1022.19|1011.39|1021.84|1011.04|3
1646158490000|2022-03-01 18:14:50|1022.73|1011.93|1022.9|1012.1|1022.9|1012.1|1022.69|1011.89|5
1646158500000|2022-03-01 18:15:00|1022.65|1011.85|1022.69|1011.89|1022.7|1011.9|1022.65|1011.85|3
1646158510000|2022-03-01 18:15:10|1022.3|1011.5|1022.69|1011.89|1022.7|1011.9|1022.3|1011.5|4
1646158530000|2022-03-01 18:15:30|1022.65|1011.85|1022.69|1011.89|1022.79|1011.99|1022.65|1011.85|3
1646158540000|2022-03-01 18:15:40|1022.7|1011.9|1022.81|1012.01|1022.81|1012.01|1022.69|1011.89|4
1646158550000|2022-03-01 18:15:50|1022.9|1012.1|1023.1|1012.3|1023.1|1012.3|1022.81|1012.01|4
1646158560000|2022-03-01 18:16:00|1023.35|1012.55|1024|1013.2|1024.12|1013.32|1023.15|1012.35|8
1646158570000|2022-03-01 18:16:10|1024.63|1013.83|1025.18|1014.38|1025.18|1014.38|1024.63|1013.83|10
1646158580000|2022-03-01 18:16:20|1025.06|1014.26|1025.07|1014.27|1025.18|1014.38|1024.78|1013.98|10
1646158590000|2022-03-01 18:16:30|1024.9|1014.1|1024.53|1013.73|1024.9|1014.1|1024.5|1013.7|7
1646158600000|2022-03-01 18:16:40|1024.51|1013.71|1024.67|1013.87|1024.67|1013.87|1024.51|1013.71|2
1646158610000|2022-03-01 18:16:50|1024.35|1013.55|1024.95|1014.15|1025.05|1014.25|1024.35|1013.55|13
1646158620000|2022-03-01 18:17:00|1025.17|1014.37|1025.25|1014.45|1025.5|1014.7|1024.95|1014.15|10
1646158630000|2022-03-01 18:17:10|1025.29|1014.49|1025.8|1015|1025.8|1015|1025.29|1014.49|2
1646158640000|2022-03-01 18:17:20|1025.54|1014.74|1025.54|1014.74|1025.54|1014.74|1025.43|1014.63|3
1646158650000|2022-03-01 18:17:30|1025.25|1014.45|1025.29|1014.49|1025.29|1014.49|1025|1014.2|4
1646158660000|2022-03-01 18:17:40|1025.04|1014.24|1025.41|1014.61|1025.43|1014.63|1025.04|1014.24|5
1646158680000|2022-03-01 18:18:00|1025.04|1014.24|1025.15|1014.35|1025.15|1014.35|1024.9|1014.1|4
1646158690000|2022-03-01 18:18:10|1025.29|1014.49|1025.29|1014.49|1025.29|1014.49|1025.29|1014.49|1
1646158700000|2022-03-01 18:18:20|1025.85|1015.05|1025.54|1014.74|1025.85|1015.05|1025.54|1014.74|2
1646158720000|2022-03-01 18:18:40|1025.44|1014.64|1025.44|1014.64|1025.44|1014.64|1025.44|1014.64|1
1646158730000|2022-03-01 18:18:50|1025.04|1014.24|1025.6|1014.8|1025.6|1014.8|1025.04|1014.24|5
1646158740000|2022-03-01 18:19:00|1025.44|1014.64|1025.04|1014.24|1025.54|1014.74|1025.04|1014.24|6
1646158750000|2022-03-01 18:19:10|1024.93|1014.13|1024.9|1014.1|1024.93|1014.13|1024.9|1014.1|2
1646158760000|2022-03-01 18:19:20|1025.12|1014.32|1025.25|1014.45|1025.25|1014.45|1025.04|1014.24|3
1646158770000|2022-03-01 18:19:30|1025.04|1014.24|1025.25|1014.45|1025.25|1014.45|1025.04|1014.24|2
1646158790000|2022-03-01 18:19:50|1025.29|1014.49|1025.32|1014.52|1025.54|1014.74|1025.29|1014.49|4
1646158800000|2022-03-01 18:20:00|1025.46|1014.66|1025.9|1015.1|1025.93|1015.13|1025.46|1014.66|5
1646158810000|2022-03-01 18:20:10|1026.07|1015.27|1026.54|1015.74|1026.66|1015.86|1025.9|1015.1|7
1646158820000|2022-03-01 18:20:20|1026.6|1015.8|1026.64|1015.84|1026.64|1015.84|1026.6|1015.8|2
1646158830000|2022-03-01 18:20:30|1026.44|1015.64|1026.45|1015.65|1026.45|1015.65|1026.44|1015.64|2
1646158840000|2022-03-01 18:20:40|1026.05|1015.25|1026.45|1015.65|1026.45|1015.65|1026.05|1015.25|2
1646158850000|2022-03-01 18:20:50|1026.05|1015.25|1026|1015.2|1026.05|1015.25|1026|1015.2|2
1646158860000|2022-03-01 18:21:00|1026.29|1015.49|1026.45|1015.65|1026.45|1015.65|1026|1015.2|5
1646158870000|2022-03-01 18:21:10|1026.05|1015.25|1026.45|1015.65|1026.65|1015.85|1026.05|1015.25|7
1646158880000|2022-03-01 18:21:20|1026.55|1015.75|1027.02|1016.22|1027.2|1016.4|1026.55|1015.75|4
1646158890000|2022-03-01 18:21:30|1026.9|1016.1|1026.45|1015.65|1026.9|1016.1|1026.45|1015.65|4
1646158900000|2022-03-01 18:21:40|1026.84|1016.04|1027.05|1016.25|1027.05|1016.25|1026.84|1016.04|2
1646158910000|2022-03-01 18:21:50|1027.06|1016.26|1027.06|1016.26|1027.06|1016.26|1027.06|1016.26|1
1646158920000|2022-03-01 18:22:00|1027.07|1016.27|1027.07|1016.27|1027.07|1016.27|1027.07|1016.27|1
1646158930000|2022-03-01 18:22:10|1027.27|1016.47|1027.2|1016.4|1027.32|1016.52|1027.2|1016.4|5
1646158940000|2022-03-01 18:22:20|1027.32|1016.52|1027.32|1016.52|1027.32|1016.52|1027.32|1016.52|1
1646158950000|2022-03-01 18:22:30|1027.3|1016.5|1027.88|1017.08|1027.88|1017.08|1027.3|1016.5|3
1646158960000|2022-03-01 18:22:40|1027.45|1016.65|1027.5|1016.7|1027.5|1016.7|1027.45|1016.65|2
1646158970000|2022-03-01 18:22:50|1027.33|1016.53|1027.45|1016.65|1027.45|1016.65|1027.33|1016.53|2
1646158980000|2022-03-01 18:23:00|1027.42|1016.62|1027.45|1016.65|1027.45|1016.65|1027.4|1016.6|3
1646158990000|2022-03-01 18:23:10|1027.34|1016.54|1027.45|1016.65|1027.45|1016.65|1027.25|1016.45|3
1646159000000|2022-03-01 18:23:20|1027.88|1017.08|1027.88|1017.08|1027.88|1017.08|1027.88|1017.08|1
1646159030000|2022-03-01 18:23:50|1027.9|1017.1|1027.88|1017.08|1027.9|1017.1|1027.88|1017.08|2
1646159040000|2022-03-01 18:24:00|1028.05|1017.25|1027.86|1017.06|1028.05|1017.25|1027.86|1017.06|9
1646159050000|2022-03-01 18:24:10|1027.5|1016.7|1027.55|1016.75|1027.55|1016.75|1027.5|1016.7|2
1646159060000|2022-03-01 18:24:20|1027.9|1017.1|1027.9|1017.1|1027.9|1017.1|1027.9|1017.1|1
1646159070000|2022-03-01 18:24:30|1027.64|1016.84|1027.8|1017|1027.85|1017.05|1027.57|1016.77|5
1646159080000|2022-03-01 18:24:40|1026.61|1015.81|1026.61|1015.81|1026.61|1015.81|1026.61|1015.81|1
1646159090000|2022-03-01 18:24:50|1026.9|1016.1|1025.95|1015.15|1026.9|1016.1|1025.95|1015.15|2
1646159100000|2022-03-01 18:25:00|1026.35|1015.55|1025.95|1015.15|1026.35|1015.55|1025.95|1015.15|2
1646159110000|2022-03-01 18:25:10|1025.65|1014.85|1025.9|1015.1|1025.9|1015.1|1025.65|1014.85|5
1646159120000|2022-03-01 18:25:20|1025.62|1014.82|1026.35|1015.55|1026.6|1015.8|1025.62|1014.82|5
1646159130000|2022-03-01 18:25:30|1026.22|1015.42|1026.22|1015.42|1026.22|1015.42|1026.22|1015.42|1
1646159140000|2022-03-01 18:25:40|1025.97|1015.17|1025.55|1014.75|1025.97|1015.17|1025.55|1014.75|3
1646159150000|2022-03-01 18:25:50|1025.05|1014.25|1025.05|1014.25|1025.05|1014.25|1025.05|1014.25|1
1646159160000|2022-03-01 18:26:00|1024.9|1014.1|1024.63|1013.83|1024.9|1014.1|1024.63|1013.83|3
1646159170000|2022-03-01 18:26:10|1024.9|1014.1|1024.9|1014.1|1024.9|1014.1|1024.9|1014.1|1
1646159200000|2022-03-01 18:26:40|1025.4|1014.6|1025.9|1015.1|1026.05|1015.25|1025.4|1014.6|5
1646159210000|2022-03-01 18:26:50|1026.4|1015.6|1026.62|1015.82|1026.75|1015.95|1026.4|1015.6|4
1646159220000|2022-03-01 18:27:00|1026.6|1015.8|1026.4|1015.6|1026.6|1015.8|1026.4|1015.6|2
1646159230000|2022-03-01 18:27:10|1025.9|1015.1|1025.37|1014.57|1025.9|1015.1|1025.37|1014.57|5
1646159240000|2022-03-01 18:27:20|1025.33|1014.53|1026.11|1015.31|1026.11|1015.31|1025.33|1014.53|10
1646159250000|2022-03-01 18:27:30|1026.75|1015.95|1027.34|1016.54|1027.34|1016.54|1026.47|1015.67|11
1646159260000|2022-03-01 18:27:40|1026.87|1016.07|1026.87|1016.07|1026.87|1016.07|1026.87|1016.07|1
1646159270000|2022-03-01 18:27:50|1026.69|1015.89|1026.4|1015.6|1026.8|1016|1026.4|1015.6|5
1646159280000|2022-03-01 18:28:00|1026.3|1015.5|1026.3|1015.5|1026.3|1015.5|1026.3|1015.5|1
1646159290000|2022-03-01 18:28:10|1025.9|1015.1|1026.74|1015.94|1026.74|1015.94|1025.9|1015.1|4
1646159300000|2022-03-01 18:28:20|1026.9|1016.1|1026.56|1015.76|1026.9|1016.1|1026.4|1015.6|7
1646159310000|2022-03-01 18:28:30|1026.72|1015.92|1026.4|1015.6|1026.72|1015.92|1025.95|1015.15|8
1646159320000|2022-03-01 18:28:40|1026.3|1015.5|1026.3|1015.5|1026.45|1015.65|1026.3|1015.5|3
1646159330000|2022-03-01 18:28:50|1025.9|1015.1|1025.38|1014.58|1025.9|1015.1|1025.38|1014.58|7
1646159340000|2022-03-01 18:29:00|1025.51|1014.71|1025.45|1014.65|1025.51|1014.71|1024.9|1014.1|10
1646159350000|2022-03-01 18:29:10|1025.7|1014.9|1025.8|1015|1025.8|1015|1025.7|1014.9|2
1646159360000|2022-03-01 18:29:20|1025.15|1014.35|1025.15|1014.35|1025.2|1014.4|1024.9|1014.1|5
1646159370000|2022-03-01 18:29:30|1024.9|1014.1|1024.9|1014.1|1025.15|1014.35|1024.67|1013.87|5
1646159380000|2022-03-01 18:29:40|1025.6|1014.8|1025.35|1014.55|1025.6|1014.8|1025.35|1014.55|4
1646159390000|2022-03-01 18:29:50|1025.15|1014.35|1024.75|1013.95|1025.15|1014.35|1024.75|1013.95|3
1646159400000|2022-03-01 18:30:00|1024.69|1013.89|1024.5|1013.7|1024.69|1013.89|1024.5|1013.7|3
1646159410000|2022-03-01 18:30:10|1024.36|1013.56|1025.15|1014.35|1025.15|1014.35|1024.36|1013.56|4
1646159420000|2022-03-01 18:30:20|1025.26|1014.46|1025.9|1015.1|1026.2|1015.4|1025.26|1014.46|9
1646159440000|2022-03-01 18:30:40|1026.1|1015.3|1027.75|1016.95|1027.75|1016.95|1025.9|1015.1|9
1646159450000|2022-03-01 18:30:50|1027.56|1016.76|1027.75|1016.95|1027.9|1017.1|1027.56|1016.76|6
1646159460000|2022-03-01 18:31:00|1027.54|1016.74|1026.86|1016.06|1027.54|1016.74|1026.86|1016.06|7
1646159470000|2022-03-01 18:31:10|1026.9|1016.1|1027.26|1016.46|1027.37|1016.57|1026.76|1015.96|8
1646159480000|2022-03-01 18:31:20|1027.3|1016.5|1027.51|1016.71|1027.51|1016.71|1027.3|1016.5|3
1646159490000|2022-03-01 18:31:30|1027.4|1016.6|1027.9|1017.1|1027.9|1017.1|1027.4|1016.6|8
1646159510000|2022-03-01 18:31:50|1027.77|1016.97|1027.9|1017.1|1027.9|1017.1|1027.63|1016.83|3
1646159520000|2022-03-01 18:32:00|1027.71|1016.91|1027.71|1016.91|1027.71|1016.91|1027.71|1016.91|1
1646159530000|2022-03-01 18:32:10|1027.9|1017.1|1027.61|1016.81|1027.9|1017.1|1027.61|1016.81|2
1646159540000|2022-03-01 18:32:20|1027.6|1016.8|1027.6|1016.8|1027.6|1016.8|1027.6|1016.8|1
1646159550000|2022-03-01 18:32:30|1027.78|1016.98|1027.9|1017.1|1027.9|1017.1|1027.78|1016.98|2
1646159560000|2022-03-01 18:32:40|1028.05|1017.25|1028.47|1017.67|1028.57|1017.77|1028.05|1017.25|5
1646159570000|2022-03-01 18:32:50|1028.51|1017.71|1028.75|1017.95|1028.9|1018.1|1028.51|1017.71|9
1646159580000|2022-03-01 18:33:00|1028.6|1017.8|1028.38|1017.58|1028.6|1017.8|1028.38|1017.58|2
1646159590000|2022-03-01 18:33:10|1028.26|1017.46|1028.86|1018.06|1028.86|1018.06|1028.26|1017.46|2
1646159600000|2022-03-01 18:33:20|1028.82|1018.02|1028.6|1017.8|1028.82|1018.02|1028.6|1017.8|2
1646159610000|2022-03-01 18:33:30|1028.76|1017.96|1028.84|1018.04|1028.88|1018.08|1028|1017.2|10
1646159620000|2022-03-01 18:33:40|1028.88|1018.08|1028.95|1018.15|1029.01|1018.21|1028.87|1018.07|7
1646159630000|2022-03-01 18:33:50|1028.92|1018.12|1029.09|1018.29|1029.18|1018.38|1028.92|1018.12|7
1646159640000|2022-03-01 18:34:00|1029.32|1018.52|1029.6|1018.8|1029.6|1018.8|1029.32|1018.52|3
1646159650000|2022-03-01 18:34:10|1029.55|1018.75|1030.44|1019.64|1030.44|1019.64|1029.55|1018.75|4
1646159660000|2022-03-01 18:34:20|1030.34|1019.54|1030.43|1019.63|1030.64|1019.84|1030.34|1019.54|5
1646159670000|2022-03-01 18:34:30|1030.51|1019.71|1030.39|1019.59|1030.51|1019.71|1030.05|1019.25|5
1646159680000|2022-03-01 18:34:40|1030.35|1019.55|1029.9|1019.1|1030.43|1019.63|1029.89|1019.09|9
1646159690000|2022-03-01 18:34:50|1030.14|1019.34|1029.9|1019.1|1030.14|1019.34|1029.9|1019.1|3
1646159700000|2022-03-01 18:35:00|1030.3|1019.5|1030.3|1019.5|1030.3|1019.5|1030.3|1019.5|1
1646159710000|2022-03-01 18:35:10|1030.1|1019.3|1030.1|1019.3|1030.1|1019.3|1030.1|1019.3|1
1646159720000|2022-03-01 18:35:20|1030|1019.2|1030.15|1019.35|1030.15|1019.35|1030|1019.2|2
1646159730000|2022-03-01 18:35:30|1029.9|1019.1|1029.9|1019.1|1029.9|1019.1|1029.9|1019.1|1
1646159740000|2022-03-01 18:35:40|1030.05|1019.25|1030.39|1019.59|1030.39|1019.59|1030.01|1019.21|4
1646159750000|2022-03-01 18:35:50|1030.35|1019.55|1030.64|1019.84|1030.86|1020.06|1030.35|1019.55|7
1646159760000|2022-03-01 18:36:00|1030.86|1020.06|1030.71|1019.91|1030.86|1020.06|1030.64|1019.84|7
1646159770000|2022-03-01 18:36:10|1030.91|1020.11|1030.92|1020.12|1030.92|1020.12|1030.91|1020.11|2
1646159780000|2022-03-01 18:36:20|1030.9|1020.1|1031.74|1020.94|1031.85|1021.05|1030.9|1020.1|7
1646159790000|2022-03-01 18:36:30|1031.85|1021.05|1031.57|1020.77|1031.85|1021.05|1031.57|1020.77|2
1646159800000|2022-03-01 18:36:40|1031.8|1021|1031.9|1021.1|1031.9|1021.1|1031.8|1021|2
1646159810000|2022-03-01 18:36:50|1031.8|1021|1031.76|1020.96|1031.9|1021.1|1031.76|1020.96|5
1646159820000|2022-03-01 18:37:00|1031.73|1020.93|1031.73|1020.93|1031.73|1020.93|1031.73|1020.93|1
1646159830000|2022-03-01 18:37:10|1031.9|1021.1|1032.15|1021.35|1032.26|1021.46|1031.9|1021.1|4
1646159850000|2022-03-01 18:37:30|1032.4|1021.6|1032.45|1021.65|1032.45|1021.65|1032.4|1021.6|2
1646159860000|2022-03-01 18:37:40|1032.4|1021.6|1031.9|1021.1|1032.4|1021.6|1031.9|1021.1|3
1646159870000|2022-03-01 18:37:50|1032|1021.2|1031.9|1021.1|1032|1021.2|1031.9|1021.1|2
1646159890000|2022-03-01 18:38:10|1031.65|1020.85|1031.9|1021.1|1031.9|1021.1|1031.6|1020.8|4
1646159900000|2022-03-01 18:38:20|1031.75|1020.95|1031.9|1021.1|1031.9|1021.1|1031.75|1020.95|2
1646159920000|2022-03-01 18:38:40|1031.76|1020.96|1031.9|1021.1|1031.9|1021.1|1031.76|1020.96|2
1646159930000|2022-03-01 18:38:50|1032.08|1021.28|1032.05|1021.25|1032.08|1021.28|1031.9|1021.1|5
1646159940000|2022-03-01 18:39:00|1032.25|1021.45|1032.25|1021.45|1032.25|1021.45|1032.25|1021.45|1
1646159950000|2022-03-01 18:39:10|1031.9|1021.1|1031.9|1021.1|1031.9|1021.1|1031.79|1020.99|3
1646159960000|2022-03-01 18:39:20|1031.57|1020.77|1031.64|1020.84|1031.77|1020.97|1031.57|1020.77|4
1646159970000|2022-03-01 18:39:30|1031.57|1020.77|1030.9|1020.1|1031.57|1020.77|1030.84|1020.04|4
1646159980000|2022-03-01 18:39:40|1030.59|1019.79|1030.9|1020.1|1030.9|1020.1|1030.54|1019.74|4
1646160000000|2022-03-01 18:40:00|1030.96|1020.16|1030.9|1020.1|1030.96|1020.16|1030.9|1020.1|2
1646160010000|2022-03-01 18:40:10|1030.67|1019.87|1030.9|1020.1|1030.9|1020.1|1030.67|1019.87|2
1646160030000|2022-03-01 18:40:30|1031.3|1020.5|1031.9|1021.1|1031.9|1021.1|1031.3|1020.5|3
1646160040000|2022-03-01 18:40:40|1031.78|1020.98|1031.9|1021.1|1031.9|1021.1|1031.78|1020.98|4
1646160050000|2022-03-01 18:40:50|1031.82|1021.02|1031.39|1020.59|1031.82|1021.02|1030.99|1020.19|8
1646160060000|2022-03-01 18:41:00|1031.64|1020.84|1031.8|1021|1031.9|1021.1|1030.99|1020.19|8
1646160070000|2022-03-01 18:41:10|1031.9|1021.1|1032.2|1021.4|1032.2|1021.4|1031.9|1021.1|2
1646160080000|2022-03-01 18:41:20|1031.9|1021.1|1031.9|1021.1|1032.3|1021.5|1031.9|1021.1|3
1646160110000|2022-03-01 18:41:50|1031.85|1021.05|1032.15|1021.35|1032.15|1021.35|1031.85|1021.05|6
1646160120000|2022-03-01 18:42:00|1031.95|1021.15|1031.95|1021.15|1031.95|1021.15|1031.95|1021.15|1
1646160130000|2022-03-01 18:42:10|1031.92|1021.12|1031.92|1021.12|1031.95|1021.15|1031.92|1021.12|3
1646160140000|2022-03-01 18:42:20|1031.95|1021.15|1031.9|1021.1|1031.95|1021.15|1031.9|1021.1|3
1646160170000|2022-03-01 18:42:50|1031.79|1020.99|1031.9|1021.1|1031.9|1021.1|1031.79|1020.99|2
1646160190000|2022-03-01 18:43:10|1031.84|1021.04|1031.72|1020.92|1031.9|1021.1|1031.72|1020.92|3
1646160200000|2022-03-01 18:43:20|1031.9|1021.1|1031.9|1021.1|1031.95|1021.15|1031.9|1021.1|3
1646160220000|2022-03-01 18:43:40|1031.65|1020.85|1031.8|1021|1031.9|1021.1|1031.15|1020.35|5
1646160230000|2022-03-01 18:43:50|1031.82|1021.02|1031.82|1021.02|1031.82|1021.02|1031.82|1021.02|1
1646160240000|2022-03-01 18:44:00|1031.4|1020.6|1031.9|1021.1|1031.9|1021.1|1031.4|1020.6|4
1646160270000|2022-03-01 18:44:30|1031.81|1021.01|1032.19|1021.39|1032.19|1021.39|1031.81|1021.01|5
1646160290000|2022-03-01 18:44:50|1032.3|1021.5|1032.3|1021.5|1032.3|1021.5|1032.3|1021.5|1
1646160300000|2022-03-01 18:45:00|1032|1021.2|1032.87|1022.07|1032.87|1022.07|1032|1021.2|4
1646160310000|2022-03-01 18:45:10|1033.1|1022.3|1033.2|1022.4|1033.2|1022.4|1033.08|1022.28|4
1646160320000|2022-03-01 18:45:20|1033.08|1022.28|1033.36|1022.56|1033.82|1023.02|1033.08|1022.28|6
1646160330000|2022-03-01 18:45:30|1033.77|1022.97|1033.9|1023.1|1033.9|1023.1|1033.55|1022.75|5
1646160340000|2022-03-01 18:45:40|1033.7|1022.9|1033.7|1022.9|1033.7|1022.9|1033.7|1022.9|1
1646160350000|2022-03-01 18:45:50|1033.6|1022.8|1033.36|1022.56|1033.6|1022.8|1033.36|1022.56|3
1646160370000|2022-03-01 18:46:10|1033.7|1022.9|1033.7|1022.9|1033.7|1022.9|1033.7|1022.9|1
1646160380000|2022-03-01 18:46:20|1033.65|1022.85|1032.9|1022.1|1033.65|1022.85|1032.9|1022.1|3
1646160390000|2022-03-01 18:46:30|1032.4|1021.6|1032.4|1021.6|1032.4|1021.6|1032.4|1021.6|1
1646160400000|2022-03-01 18:46:40|1032|1021.2|1031.95|1021.15|1032|1021.2|1031.95|1021.15|2
1646160410000|2022-03-01 18:46:50|1031.9|1021.1|1032.25|1021.45|1032.25|1021.45|1031.9|1021.1|2
1646160420000|2022-03-01 18:47:00|1032.18|1021.38|1032.84|1022.04|1033.36|1022.56|1032.18|1021.38|9
1646160430000|2022-03-01 18:47:10|1032.9|1022.1|1032.04|1021.24|1032.9|1022.1|1032.04|1021.24|4
1646160440000|2022-03-01 18:47:20|1032.29|1021.49|1032.69|1021.89|1032.69|1021.89|1032.04|1021.24|4
1646160450000|2022-03-01 18:47:30|1032.6|1021.8|1032.54|1021.74|1032.71|1021.91|1032.54|1021.74|5
1646160460000|2022-03-01 18:47:40|1032.65|1021.85|1032.54|1021.74|1032.65|1021.85|1032.54|1021.74|2
1646160480000|2022-03-01 18:48:00|1032.79|1021.99|1032.67|1021.87|1032.85|1022.05|1032.67|1021.87|3
1646160490000|2022-03-01 18:48:10|1032.9|1022.1|1032.79|1021.99|1032.9|1022.1|1032.79|1021.99|3
1646160500000|2022-03-01 18:48:20|1032.72|1021.92|1032.9|1022.1|1032.9|1022.1|1032.63|1021.83|4
1646160510000|2022-03-01 18:48:30|1032.85|1022.05|1032.85|1022.05|1032.85|1022.05|1032.85|1022.05|1
1646160520000|2022-03-01 18:48:40|1032.75|1021.95|1032.04|1021.24|1032.75|1021.95|1032.04|1021.24|4
1646160530000|2022-03-01 18:48:50|1032.35|1021.55|1031.95|1021.15|1032.35|1021.55|1031.95|1021.15|3
1646160560000|2022-03-01 18:49:20|1032.24|1021.44|1032.54|1021.74|1032.9|1022.1|1032.24|1021.44|7
1646160570000|2022-03-01 18:49:30|1032.04|1021.24|1032.04|1021.24|1032.04|1021.24|1032.04|1021.24|1
1646160580000|2022-03-01 18:49:40|1032.45|1021.65|1032.56|1021.76|1032.9|1022.1|1032.45|1021.65|6
1646160590000|2022-03-01 18:49:50|1032.63|1021.83|1032.7|1021.9|1032.7|1021.9|1032.63|1021.83|2
1646160600000|2022-03-01 18:50:00|1032.56|1021.76|1032.74|1021.94|1032.79|1021.99|1032.56|1021.76|7
1646160610000|2022-03-01 18:50:10|1032.72|1021.92|1032.54|1021.74|1032.75|1021.95|1032.54|1021.74|7
1646160620000|2022-03-01 18:50:20|1032.6|1021.8|1032.54|1021.74|1032.6|1021.8|1032.08|1021.28|4
1646160630000|2022-03-01 18:50:30|1032.61|1021.81|1032.54|1021.74|1032.65|1021.85|1032.54|1021.74|3
1646160640000|2022-03-01 18:50:40|1032.7|1021.9|1032.62|1021.82|1032.75|1021.95|1032.54|1021.74|4
1646160650000|2022-03-01 18:50:50|1032.8|1022|1032.9|1022.1|1032.9|1022.1|1032.8|1022|2
1646160660000|2022-03-01 18:51:00|1033.03|1022.23|1032.9|1022.1|1033.04|1022.24|1032.85|1022.05|7
1646160690000|2022-03-01 18:51:30|1032.62|1021.82|1032.79|1021.99|1032.79|1021.99|1032.62|1021.82|5
1646160700000|2022-03-01 18:51:40|1032.74|1021.94|1033.06|1022.26|1033.37|1022.57|1032.74|1021.94|6
1646160710000|2022-03-01 18:51:50|1032.9|1022.1|1032.54|1021.74|1032.9|1022.1|1032.54|1021.74|5
1646160730000|2022-03-01 18:52:10|1032.29|1021.49|1032.04|1021.24|1032.29|1021.49|1031.93|1021.13|4
1646160740000|2022-03-01 18:52:20|1031.93|1021.13|1031.9|1021.1|1031.93|1021.13|1031.9|1021.1|2
1646160750000|2022-03-01 18:52:30|1031.75|1020.95|1031.99|1021.19|1031.99|1021.19|1031.75|1020.95|4
1646160760000|2022-03-01 18:52:40|1031.9|1021.1|1031.9|1021.1|1031.99|1021.19|1031.9|1021.1|3
1646160770000|2022-03-01 18:52:50|1032.25|1021.45|1032.29|1021.49|1032.29|1021.49|1032.04|1021.24|4
1646160780000|2022-03-01 18:53:00|1032.04|1021.24|1032.04|1021.24|1032.04|1021.24|1032.04|1021.24|1
1646160790000|2022-03-01 18:53:10|1032.29|1021.49|1032.29|1021.49|1032.58|1021.78|1032.04|1021.24|8
1646160800000|2022-03-01 18:53:20|1032.54|1021.74|1032.25|1021.45|1032.54|1021.74|1032.04|1021.24|5
1646160810000|2022-03-01 18:53:30|1032|1021.2|1032.04|1021.24|1032.54|1021.74|1031.95|1021.15|7
1646160820000|2022-03-01 18:53:40|1031.15|1020.35|1031.55|1020.75|1031.8|1021|1031.15|1020.35|7
1646160830000|2022-03-01 18:53:50|1031.9|1021.1|1031.9|1021.1|1031.9|1021.1|1031.64|1020.84|4
1646160840000|2022-03-01 18:54:00|1031.82|1021.02|1031.6|1020.8|1031.82|1021.02|1031.6|1020.8|3
1646160850000|2022-03-01 18:54:10|1031.9|1021.1|1031.9|1021.1|1031.9|1021.1|1031.9|1021.1|1
1646160860000|2022-03-01 18:54:20|1031.74|1020.94|1031.9|1021.1|1032.25|1021.45|1031.52|1020.72|7
1646160880000|2022-03-01 18:54:40|1031.87|1021.07|1031.9|1021.1|1031.9|1021.1|1031.87|1021.07|2
1646160890000|2022-03-01 18:54:50|1032|1021.2|1032|1021.2|1032|1021.2|1032|1021.2|1
1646160900000|2022-03-01 18:55:00|1031.9|1021.1|1031.9|1021.1|1031.9|1021.1|1031.9|1021.1|1
1646160910000|2022-03-01 18:55:10|1031.15|1020.35|1031.15|1020.35|1031.15|1020.35|1031.15|1020.35|1
1646160920000|2022-03-01 18:55:20|1031.55|1020.75|1031.44|1020.64|1031.55|1020.75|1031.44|1020.64|2
1646160930000|2022-03-01 18:55:30|1031.55|1020.75|1031.9|1021.1|1031.9|1021.1|1031.55|1020.75|5
1646160940000|2022-03-01 18:55:40|1031.87|1021.07|1031.9|1021.1|1031.9|1021.1|1031.87|1021.07|2
1646160950000|2022-03-01 18:55:50|1031.75|1020.95|1031.9|1021.1|1031.9|1021.1|1031.69|1020.89|4
1646160960000|2022-03-01 18:56:00|1032.04|1021.24|1032.04|1021.24|1032.04|1021.24|1032.04|1021.24|1
1646160970000|2022-03-01 18:56:10|1031.95|1021.15|1032.25|1021.45|1032.25|1021.45|1031.85|1021.05|7
1646160980000|2022-03-01 18:56:20|1032.62|1021.82|1032.54|1021.74|1032.62|1021.82|1032.54|1021.74|2
1646160990000|2022-03-01 18:56:30|1032.61|1021.81|1032.73|1021.93|1032.9|1022.1|1032.29|1021.49|10
1646161000000|2022-03-01 18:56:40|1032.9|1022.1|1032.74|1021.94|1032.9|1022.1|1032.73|1021.93|4
1646161010000|2022-03-01 18:56:50|1032.9|1022.1|1032.75|1021.95|1032.9|1022.1|1032.69|1021.89|3
1646161020000|2022-03-01 18:57:00|1032.73|1021.93|1032.74|1021.94|1032.9|1022.1|1032.73|1021.93|6
1646161030000|2022-03-01 18:57:10|1032.8|1022|1032.8|1022|1032.9|1022.1|1032.8|1022|5
1646161040000|2022-03-01 18:57:20|1032.9|1022.1|1032.8|1022|1032.9|1022.1|1032.4|1021.6|8
1646161050000|2022-03-01 18:57:30|1032.7|1021.9|1032.9|1022.1|1032.9|1022.1|1032.7|1021.9|2
1646161060000|2022-03-01 18:57:40|1032.77|1021.97|1032.9|1022.1|1032.9|1022.1|1032.77|1021.97|2
1646161080000|2022-03-01 18:58:00|1032.75|1021.95|1032.04|1021.24|1032.9|1022.1|1032.04|1021.24|4
1646161090000|2022-03-01 18:58:10|1031.95|1021.15|1031.9|1021.1|1031.95|1021.15|1031.78|1020.98|5
1646161100000|2022-03-01 18:58:20|1032.04|1021.24|1031.9|1021.1|1032.04|1021.24|1031.9|1021.1|2
1646161110000|2022-03-01 18:58:30|1032.05|1021.25|1032.29|1021.49|1032.29|1021.49|1032.05|1021.25|3
1646161120000|2022-03-01 18:58:40|1032.04|1021.24|1032.41|1021.61|1032.48|1021.68|1032.04|1021.24|8
1646161130000|2022-03-01 18:58:50|1032.04|1021.24|1031.81|1021.01|1032.41|1021.61|1031.81|1021.01|6
1646161140000|2022-03-01 18:59:00|1031.9|1021.1|1031.8|1021|1031.9|1021.1|1031.8|1021|3
1646161150000|2022-03-01 18:59:10|1031.9|1021.1|1030.9|1020.1|1031.9|1021.1|1030.9|1020.1|3
1646161160000|2022-03-01 18:59:20|1030.6|1019.8|1029.9|1019.1|1030.9|1020.1|1029.9|1019.1|10
1646161170000|2022-03-01 18:59:30|1030.28|1019.48|1029.9|1019.1|1030.28|1019.48|1029.9|1019.1|7
1646161180000|2022-03-01 18:59:40|1030.15|1019.35|1029.9|1019.1|1030.4|1019.6|1029.9|1019.1|5
1646161190000|2022-03-01 18:59:50|1030.15|1019.35|1030.7|1019.9|1030.7|1019.9|1029.9|1019.1|4
1646161200000|2022-03-01 19:00:00|1030.58|1019.78|1030.37|1019.57|1030.7|1019.9|1030|1019.2|7
1646161210000|2022-03-01 19:00:10|1030|1019.2|1029.9|1019.1|1030.5|1019.7|1029.9|1019.1|5
1646161220000|2022-03-01 19:00:20|1029.84|1019.04|1029.79|1018.99|1029.9|1019.1|1029.79|1018.99|3
1646161230000|2022-03-01 19:00:30|1029.74|1018.94|1029.9|1019.1|1029.9|1019.1|1029.22|1018.42|5
1646161240000|2022-03-01 19:00:40|1029.63|1018.83|1029.61|1018.81|1029.63|1018.83|1029.5|1018.7|4
1646161250000|2022-03-01 19:00:50|1029.16|1018.36|1029.11|1018.31|1029.51|1018.71|1029.11|1018.31|5
1646161260000|2022-03-01 19:01:00|1028.9|1018.1|1028.4|1017.6|1028.9|1018.1|1028.4|1017.6|3
1646161270000|2022-03-01 19:01:10|1028.3|1017.5|1027.77|1016.97|1028.3|1017.5|1027.64|1016.84|12
1646161290000|2022-03-01 19:01:30|1027.6|1016.8|1027.68|1016.88|1027.69|1016.89|1027.58|1016.78|4
1646161300000|2022-03-01 19:01:40|1027.6|1016.8|1027.68|1016.88|1027.71|1016.91|1027.6|1016.8|3
1646161310000|2022-03-01 19:01:50|1027.85|1017.05|1027.9|1017.1|1027.9|1017.1|1027.8|1017|3
1646161320000|2022-03-01 19:02:00|1027.69|1016.89|1027.9|1017.1|1027.9|1017.1|1027.69|1016.89|3
1646161330000|2022-03-01 19:02:10|1027.78|1016.98|1027.68|1016.88|1027.78|1016.98|1027.68|1016.88|4
1646161340000|2022-03-01 19:02:20|1027.8|1017|1027.8|1017|1027.8|1017|1027.68|1016.88|4
1646161350000|2022-03-01 19:02:30|1027.74|1016.94|1027.68|1016.88|1027.74|1016.94|1027.68|1016.88|2
1646161360000|2022-03-01 19:02:40|1027.7|1016.9|1027.68|1016.88|1027.7|1016.9|1027.68|1016.88|2
1646161380000|2022-03-01 19:03:00|1027.84|1017.04|1027.84|1017.04|1027.84|1017.04|1027.84|1017.04|1
1646161400000|2022-03-01 19:03:20|1027.9|1017.1|1027.9|1017.1|1027.9|1017.1|1027.9|1017.1|1
1646161410000|2022-03-01 19:03:30|1027.85|1017.05|1027.68|1016.88|1027.9|1017.1|1027.38|1016.58|6
1646161420000|2022-03-01 19:03:40|1027.85|1017.05|1027.68|1016.88|1027.85|1017.05|1027.68|1016.88|2
1646161430000|2022-03-01 19:03:50|1027.85|1017.05|1028.53|1017.73|1028.53|1017.73|1027.68|1016.88|7
1646161440000|2022-03-01 19:04:00|1028.9|1018.1|1028.32|1017.52|1028.9|1018.1|1028.32|1017.52|2
1646161450000|2022-03-01 19:04:10|1028.35|1017.55|1028.57|1017.77|1028.9|1018.1|1028.35|1017.55|9
1646161460000|2022-03-01 19:04:20|1028.64|1017.84|1028.64|1017.84|1028.64|1017.84|1028.57|1017.77|5
1646161470000|2022-03-01 19:04:30|1028.78|1017.98|1028.78|1017.98|1028.78|1017.98|1028.78|1017.98|1
1646161480000|2022-03-01 19:04:40|1028.57|1017.77|1028.44|1017.64|1028.57|1017.77|1028.44|1017.64|2
1646161490000|2022-03-01 19:04:50|1028.22|1017.42|1028.47|1017.67|1028.64|1017.84|1028.2|1017.4|6
1646161500000|2022-03-01 19:05:00|1028.55|1017.75|1028.57|1017.77|1028.57|1017.77|1028.07|1017.27|7
1646161510000|2022-03-01 19:05:10|1028.9|1018.1|1028.9|1018.1|1028.9|1018.1|1028.9|1018.1|1
1646161520000|2022-03-01 19:05:20|1029.05|1018.25|1028.9|1018.1|1029.05|1018.25|1028.9|1018.1|2
1646161530000|2022-03-01 19:05:30|1029.55|1018.75|1029.9|1019.1|1029.9|1019.1|1029.3|1018.5|5
1646161540000|2022-03-01 19:05:40|1029.69|1018.89|1029.69|1018.89|1029.9|1019.1|1029.69|1018.89|3
1646161550000|2022-03-01 19:05:50|1029.8|1019|1029.9|1019.1|1029.9|1019.1|1029.65|1018.85|4
1646161560000|2022-03-01 19:06:00|1030.12|1019.32|1030.76|1019.96|1030.76|1019.96|1030.12|1019.32|5
1646161570000|2022-03-01 19:06:10|1030.78|1019.98|1030.78|1019.98|1030.78|1019.98|1030.78|1019.98|1
1646161580000|2022-03-01 19:06:20|1030.9|1020.1|1030.9|1020.1|1031|1020.2|1030.9|1020.1|3
1646161590000|2022-03-01 19:06:30|1030.96|1020.16|1030.83|1020.03|1030.96|1020.16|1030.78|1019.98|4
1646161600000|2022-03-01 19:06:40|1030.78|1019.98|1030.9|1020.1|1030.9|1020.1|1030.77|1019.97|4
1646161610000|2022-03-01 19:06:50|1031.09|1020.29|1031.32|1020.52|1031.32|1020.52|1030.81|1020.01|9
1646161620000|2022-03-01 19:07:00|1030.9|1020.1|1030.71|1019.91|1030.9|1020.1|1030.71|1019.91|2
1646161630000|2022-03-01 19:07:10|1030.69|1019.89|1030.69|1019.89|1030.69|1019.89|1030.4|1019.6|3
1646161640000|2022-03-01 19:07:20|1030.84|1020.04|1030.9|1020.1|1030.9|1020.1|1030.84|1020.04|2
1646161650000|2022-03-01 19:07:30|1031.23|1020.43|1030.9|1020.1|1031.41|1020.61|1030.9|1020.1|5
1646161660000|2022-03-01 19:07:40|1030.81|1020.01|1030.9|1020.1|1030.9|1020.1|1030.81|1020.01|2
1646161670000|2022-03-01 19:07:50|1031.02|1020.22|1031.32|1020.52|1031.32|1020.52|1031.02|1020.22|5
1646161680000|2022-03-01 19:08:00|1031.66|1020.86|1031.57|1020.77|1031.66|1020.86|1031.32|1020.52|7
1646161700000|2022-03-01 19:08:20|1031.32|1020.52|1031.55|1020.75|1031.65|1020.85|1031.32|1020.52|5
1646161710000|2022-03-01 19:08:30|1031.15|1020.35|1031.8|1021|1031.8|1021|1031.15|1020.35|5
1646161730000|2022-03-01 19:08:50|1031.4|1020.6|1030.9|1020.1|1031.8|1021|1030.88|1020.08|5
1646161740000|2022-03-01 19:09:00|1031.32|1020.52|1030.9|1020.1|1031.32|1020.52|1030.84|1020.04|4
1646161750000|2022-03-01 19:09:10|1030.8|1020|1030.44|1019.64|1030.8|1020|1030.44|1019.64|2
1646161760000|2022-03-01 19:09:20|1030.3|1019.5|1030.12|1019.32|1030.3|1019.5|1029.9|1019.1|4
1646161770000|2022-03-01 19:09:30|1030.29|1019.49|1031.15|1020.35|1031.15|1020.35|1030.29|1019.49|6
1646161790000|2022-03-01 19:09:50|1031.4|1020.6|1031.32|1020.52|1031.4|1020.6|1030.9|1020.1|6
1646161800000|2022-03-01 19:10:00|1030.9|1020.1|1031.32|1020.52|1031.55|1020.75|1030.9|1020.1|5
1646161810000|2022-03-01 19:10:10|1030.9|1020.1|1030.56|1019.76|1031.32|1020.52|1030.5|1019.7|8
1646161820000|2022-03-01 19:10:20|1030.58|1019.78|1030.6|1019.8|1030.6|1019.8|1030.58|1019.78|2
1646161830000|2022-03-01 19:10:30|1030.45|1019.65|1031.32|1020.52|1031.32|1020.52|1030.45|1019.65|6
1646161840000|2022-03-01 19:10:40|1030.9|1020.1|1031.3|1020.5|1031.33|1020.53|1030.83|1020.03|4
1646161850000|2022-03-01 19:10:50|1031.8|1021|1030.62|1019.82|1031.8|1021|1030.62|1019.82|7
1646161860000|2022-03-01 19:11:00|1030.56|1019.76|1030.56|1019.76|1030.56|1019.76|1030.56|1019.76|1
1646161870000|2022-03-01 19:11:10|1029.96|1019.16|1029.9|1019.1|1029.96|1019.16|1029.84|1019.04|3
1646161890000|2022-03-01 19:11:30|1030.06|1019.26|1028.9|1018.1|1030.06|1019.26|1028.8|1018|8
1646161900000|2022-03-01 19:11:40|1028.42|1017.62|1027.77|1016.97|1028.42|1017.62|1027.68|1016.88|10
1646161910000|2022-03-01 19:11:50|1027.64|1016.84|1027.52|1016.72|1027.9|1017.1|1027.52|1016.72|7
1646161920000|2022-03-01 19:12:00|1027.12|1016.32|1027.52|1016.72|1027.52|1016.72|1027.07|1016.27|6
1646161930000|2022-03-01 19:12:10|1027.35|1016.55|1027.99|1017.19|1028.1|1017.3|1027.3|1016.5|6
1646161940000|2022-03-01 19:12:20|1028|1017.2|1027.65|1016.85|1028.1|1017.3|1027.65|1016.85|8
1646161950000|2022-03-01 19:12:30|1027.85|1017.05|1028.39|1017.59|1028.73|1017.93|1027.77|1016.97|8
1646161960000|2022-03-01 19:12:40|1028.73|1017.93|1030.29|1019.49|1030.35|1019.55|1028.73|1017.93|8
1646161970000|2022-03-01 19:12:50|1029.9|1019.1|1031.68|1020.88|1031.73|1020.93|1029.9|1019.1|13
1646161980000|2022-03-01 19:13:00|1031.4|1020.6|1033.09|1022.29|1033.6|1022.8|1031.4|1020.6|9
1646161990000|2022-03-01 19:13:10|1033.61|1022.81|1035.19|1024.39|1035.29|1024.49|1033.61|1022.81|15
1646162000000|2022-03-01 19:13:20|1035.08|1024.28|1035.25|1024.45|1035.25|1024.45|1035.08|1024.28|3
1646162010000|2022-03-01 19:13:30|1034.97|1024.17|1034.76|1023.96|1035.22|1024.42|1034.76|1023.96|7
1646162020000|2022-03-01 19:13:40|1034.65|1023.85|1034.58|1023.78|1034.76|1023.96|1034.26|1023.46|4
1646162030000|2022-03-01 19:13:50|1034.42|1023.62|1034.76|1023.96|1034.76|1023.96|1034.42|1023.62|3
1646162040000|2022-03-01 19:14:00|1034.66|1023.86|1034.54|1023.74|1034.66|1023.86|1034.26|1023.46|5
1646162050000|2022-03-01 19:14:10|1034.76|1023.96|1034.66|1023.86|1034.76|1023.96|1034.26|1023.46|6
1646162060000|2022-03-01 19:14:20|1034.86|1024.06|1034.57|1023.77|1034.86|1024.06|1034.26|1023.46|7
1646162070000|2022-03-01 19:14:30|1034.63|1023.83|1034.63|1023.83|1034.63|1023.83|1034.63|1023.83|1
1646162080000|2022-03-01 19:14:40|1034.42|1023.62|1034.22|1023.42|1034.47|1023.67|1034.22|1023.42|4
1646162090000|2022-03-01 19:14:50|1034.5|1023.7|1034.5|1023.7|1034.5|1023.7|1034.5|1023.7|1
1646162100000|2022-03-01 19:15:00|1034.22|1023.42|1034.92|1024.12|1035.18|1024.38|1034|1023.2|8
1646162110000|2022-03-01 19:15:10|1035.17|1024.37|1035.17|1024.37|1035.17|1024.37|1035.17|1024.37|1
1646162120000|2022-03-01 19:15:20|1035.8|1025|1035.54|1024.74|1035.8|1025|1035.54|1024.74|3
1646162130000|2022-03-01 19:15:30|1035.68|1024.88|1035.55|1024.75|1035.68|1024.88|1035.42|1024.62|3
1646162140000|2022-03-01 19:15:40|1035.8|1025|1035.59|1024.79|1035.96|1025.16|1035.59|1024.79|6
1646162150000|2022-03-01 19:15:50|1035.67|1024.87|1036.54|1025.74|1036.54|1025.74|1035.67|1024.87|12
1646162160000|2022-03-01 19:16:00|1036.74|1025.94|1036.42|1025.62|1036.94|1026.14|1036.42|1025.62|7
1646162170000|2022-03-01 19:16:10|1036.1|1025.3|1036.23|1025.43|1036.73|1025.93|1036.1|1025.3|5
1646162180000|2022-03-01 19:16:20|1035.9|1025.1|1034.9|1024.1|1035.9|1025.1|1034.9|1024.1|6
1646162190000|2022-03-01 19:16:30|1034.75|1023.95|1034.43|1023.63|1034.9|1024.1|1034.43|1023.63|6
1646162200000|2022-03-01 19:16:40|1034.32|1023.52|1034.32|1023.52|1034.43|1023.63|1034.32|1023.52|3
1646162210000|2022-03-01 19:16:50|1034.33|1023.53|1032.9|1022.1|1034.33|1023.53|1032.85|1022.05|11
1646162220000|2022-03-01 19:17:00|1033.15|1022.35|1032.9|1022.1|1033.15|1022.35|1032.77|1021.97|6
1646162230000|2022-03-01 19:17:10|1032.44|1021.64|1033.09|1022.29|1033.12|1022.32|1032.44|1021.64|7
1646162240000|2022-03-01 19:17:20|1033.8|1023|1033.9|1023.1|1034|1023.2|1033.48|1022.68|7
1646162250000|2022-03-01 19:17:30|1034.25|1023.45|1034.9|1024.1|1035.03|1024.23|1033.95|1023.15|9
1646162260000|2022-03-01 19:17:40|1034.95|1024.15|1035.65|1024.85|1035.65|1024.85|1034.9|1024.1|9
1646162270000|2022-03-01 19:17:50|1035.61|1024.81|1035.36|1024.56|1035.61|1024.81|1034.9|1024.1|8
1646162280000|2022-03-01 19:18:00|1035.11|1024.31|1035.32|1024.52|1035.36|1024.56|1035|1024.2|9
1646162290000|2022-03-01 19:18:10|1035.34|1024.54|1035.5|1024.7|1036.01|1025.21|1035.34|1024.54|6
1646162300000|2022-03-01 19:18:20|1035.78|1024.98|1035.63|1024.83|1035.78|1024.98|1035.63|1024.83|4
1646162310000|2022-03-01 19:18:30|1035.75|1024.95|1035.69|1024.89|1035.75|1024.95|1035.69|1024.89|2
1646162320000|2022-03-01 19:18:40|1035.63|1024.83|1035.53|1024.73|1035.65|1024.85|1035.53|1024.73|4
1646162330000|2022-03-01 19:18:50|1035.13|1024.33|1035.73|1024.93|1035.73|1024.93|1035.13|1024.33|4
1646162340000|2022-03-01 19:19:00|1035.65|1024.85|1035.9|1025.1|1035.9|1025.1|1035.59|1024.79|5
1646162350000|2022-03-01 19:19:10|1036.15|1025.35|1036.63|1025.83|1036.63|1025.83|1035.9|1025.1|3
1646162360000|2022-03-01 19:19:20|1036.84|1026.04|1036.63|1025.83|1036.84|1026.04|1036.61|1025.81|5
1646162370000|2022-03-01 19:19:30|1036.89|1026.09|1036.89|1026.09|1036.89|1026.09|1036.89|1026.09|1
1646162380000|2022-03-01 19:19:40|1036.87|1026.07|1036.89|1026.09|1036.89|1026.09|1036.87|1026.07|3
1646162400000|2022-03-01 19:20:00|1037|1026.2|1037.82|1027.02|1037.82|1027.02|1037|1026.2|4
1646162410000|2022-03-01 19:20:10|1037.97|1027.17|1037.94|1027.14|1037.97|1027.17|1037.9|1027.1|9
1646162420000|2022-03-01 19:20:20|1037.9|1027.1|1037.7|1026.9|1037.97|1027.17|1037.7|1026.9|4
1646162430000|2022-03-01 19:20:30|1037.97|1027.17|1037.2|1026.4|1037.97|1027.17|1036.9|1026.1|8
1646162440000|2022-03-01 19:20:40|1037.03|1026.23|1037.03|1026.23|1037.11|1026.31|1037.03|1026.23|3
1646162480000|2022-03-01 19:21:20|1037.15|1026.35|1037.15|1026.35|1037.15|1026.35|1037.15|1026.35|1
1646162490000|2022-03-01 19:21:30|1037|1026.2|1037|1026.2|1037|1026.2|1037|1026.2|1
1646162510000|2022-03-01 19:21:50|1037.15|1026.35|1037.83|1027.03|1037.89|1027.09|1037.15|1026.35|6
1646162520000|2022-03-01 19:22:00|1037.29|1026.49|1038.12|1027.32|1038.12|1027.32|1037.29|1026.49|7
1646162530000|2022-03-01 19:22:10|1038.28|1027.48|1038.12|1027.32|1038.4|1027.6|1037.9|1027.1|10
1646162540000|2022-03-01 19:22:20|1038.38|1027.58|1038.45|1027.65|1038.45|1027.65|1038.16|1027.36|5
1646162550000|2022-03-01 19:22:30|1038.16|1027.36|1038.45|1027.65|1038.45|1027.65|1038.16|1027.36|2
1646162560000|2022-03-01 19:22:40|1038.63|1027.83|1038.9|1028.1|1038.9|1028.1|1038.13|1027.33|5
1646162570000|2022-03-01 19:22:50|1038.81|1028.01|1038.81|1028.01|1038.81|1028.01|1038.81|1028.01|1
1646162580000|2022-03-01 19:23:00|1038.66|1027.86|1038.66|1027.86|1038.7|1027.9|1038.58|1027.78|5
1646162590000|2022-03-01 19:23:10|1038.9|1028.1|1038.84|1028.04|1038.9|1028.1|1038.83|1028.03|3
1646162600000|2022-03-01 19:23:20|1038.66|1027.86|1038.72|1027.92|1038.72|1027.92|1038.4|1027.6|4
1646162610000|2022-03-01 19:23:30|1038.8|1028|1038.84|1028.04|1039.09|1028.29|1038.71|1027.91|8
1646162620000|2022-03-01 19:23:40|1038.9|1028.1|1038.84|1028.04|1038.9|1028.1|1038.84|1028.04|2
1646162630000|2022-03-01 19:23:50|1038.9|1028.1|1038.99|1028.19|1039.1|1028.3|1038.9|1028.1|4
1646162640000|2022-03-01 19:24:00|1038.98|1028.18|1038.99|1028.19|1038.99|1028.19|1038.98|1028.18|2
1646162650000|2022-03-01 19:24:10|1038.98|1028.18|1039.11|1028.31|1039.11|1028.31|1038.9|1028.1|5
1646162660000|2022-03-01 19:24:20|1039.1|1028.3|1039.11|1028.31|1039.11|1028.31|1039.1|1028.3|4
1646162670000|2022-03-01 19:24:30|1039.1|1028.3|1039.11|1028.31|1039.11|1028.31|1039.1|1028.3|4
1646162680000|2022-03-01 19:24:40|1039.1|1028.3|1039.11|1028.31|1039.11|1028.31|1039.1|1028.3|4
1646162690000|2022-03-01 19:24:50|1039.1|1028.3|1039.1|1028.3|1039.11|1028.31|1039.1|1028.3|3
1646162700000|2022-03-01 19:25:00|1039.15|1028.35|1039.11|1028.31|1039.2|1028.4|1039.1|1028.3|5
1646162730000|2022-03-01 19:25:30|1039.25|1028.45|1039.2|1028.4|1039.51|1028.71|1039.2|1028.4|4
1646162740000|2022-03-01 19:25:40|1039.21|1028.41|1038.94|1028.14|1039.21|1028.41|1038.94|1028.14|4
1646162750000|2022-03-01 19:25:50|1038.9|1028.1|1038.83|1028.03|1038.9|1028.1|1038.83|1028.03|2
1646162760000|2022-03-01 19:26:00|1038.77|1027.97|1039.89|1029.09|1039.89|1029.09|1038.39|1027.59|9
1646162770000|2022-03-01 19:26:10|1039.92|1029.12|1039.72|1028.92|1039.94|1029.14|1039.52|1028.72|9
1646162780000|2022-03-01 19:26:20|1039.25|1028.45|1039.03|1028.23|1039.25|1028.45|1039.03|1028.23|3
1646162790000|2022-03-01 19:26:30|1039.02|1028.22|1039.04|1028.24|1039.04|1028.24|1039.02|1028.22|2
1646162800000|2022-03-01 19:26:40|1038.95|1028.15|1039.04|1028.24|1039.04|1028.24|1038.95|1028.15|2
1646162810000|2022-03-01 19:26:50|1038.9|1028.1|1038.79|1027.99|1038.9|1028.1|1038.79|1027.99|2
1646162820000|2022-03-01 19:27:00|1038.62|1027.82|1038.22|1027.42|1038.76|1027.96|1038.22|1027.42|6
1646162830000|2022-03-01 19:27:10|1038.18|1027.38|1037.68|1026.88|1038.18|1027.38|1037.68|1026.88|9
1646162840000|2022-03-01 19:27:20|1037.69|1026.89|1038.13|1027.33|1038.13|1027.33|1037.68|1026.88|6
1646162850000|2022-03-01 19:27:30|1038.15|1027.35|1038.61|1027.81|1038.8|1028|1038.15|1027.35|6
1646162860000|2022-03-01 19:27:40|1038.72|1027.92|1038.9|1028.1|1038.9|1028.1|1038.72|1027.92|2
1646162870000|2022-03-01 19:27:50|1039.21|1028.41|1039.17|1028.37|1039.21|1028.41|1038.9|1028.1|5
1646162880000|2022-03-01 19:28:00|1039.18|1028.38|1038.89|1028.09|1039.3|1028.5|1038.89|1028.09|6
1646162900000|2022-03-01 19:28:20|1039.01|1028.21|1038.9|1028.1|1039.02|1028.22|1038.9|1028.1|3
1646162910000|2022-03-01 19:28:30|1039.65|1028.85|1039.66|1028.86|1039.89|1029.09|1039.17|1028.37|12
1646162920000|2022-03-01 19:28:40|1039.75|1028.95|1039.75|1028.95|1039.75|1028.95|1039.75|1028.95|1
1646162930000|2022-03-01 19:28:50|1039.59|1028.79|1039.89|1029.09|1039.89|1029.09|1039.59|1028.79|9
1646162940000|2022-03-01 19:29:00|1039.88|1029.08|1039.25|1028.45|1039.88|1029.08|1039.25|1028.45|10
1646162950000|2022-03-01 19:29:10|1039.14|1028.34|1039.76|1028.96|1039.89|1029.09|1039.14|1028.34|6
1646162960000|2022-03-01 19:29:20|1039.28|1028.48|1039.76|1028.96|1039.78|1028.98|1039.28|1028.48|11
1646162970000|2022-03-01 19:29:30|1039.64|1028.84|1039.87|1029.07|1039.87|1029.07|1039.15|1028.35|6
1646162980000|2022-03-01 19:29:40|1039.89|1029.09|1039.87|1029.07|1039.89|1029.09|1039.86|1029.06|3
1646162990000|2022-03-01 19:29:50|1040|1029.2|1042.21|1031.41|1042.21|1031.41|1039.87|1029.07|11
1646163000000|2022-03-01 19:30:00|1041.37|1030.57|1042.85|1032.05|1042.94|1032.14|1041.37|1030.57|10
1646163010000|2022-03-01 19:30:10|1042.35|1031.55|1041.9|1031.1|1042.35|1031.55|1041.5|1030.7|5
1646163020000|2022-03-01 19:30:20|1041.68|1030.88|1041.31|1030.51|1041.9|1031.1|1041.27|1030.47|5
1646163030000|2022-03-01 19:30:30|1041.47|1030.67|1041.47|1030.67|1041.47|1030.67|1041.47|1030.67|1
1646163040000|2022-03-01 19:30:40|1041.15|1030.35|1041.46|1030.66|1041.65|1030.85|1041.15|1030.35|3
1646163050000|2022-03-01 19:30:50|1041.57|1030.77|1041.51|1030.71|1041.7|1030.9|1041.2|1030.4|6
1646163060000|2022-03-01 19:31:00|1041.62|1030.82|1041.57|1030.77|1041.62|1030.82|1041.38|1030.58|4
1646163070000|2022-03-01 19:31:10|1041.38|1030.58|1040.9|1030.1|1041.38|1030.58|1040.9|1030.1|5
1646163080000|2022-03-01 19:31:20|1041.4|1030.6|1040.56|1029.76|1041.4|1030.6|1040.4|1029.6|5
1646163090000|2022-03-01 19:31:30|1040.4|1029.6|1040.59|1029.79|1040.59|1029.79|1040.4|1029.6|4
1646163100000|2022-03-01 19:31:40|1040.4|1029.6|1040.57|1029.77|1040.65|1029.85|1040.4|1029.6|3
1646163110000|2022-03-01 19:31:50|1040.52|1029.72|1039.41|1028.61|1040.6|1029.8|1039.41|1028.61|8
1646163120000|2022-03-01 19:32:00|1039.53|1028.73|1039.47|1028.67|1039.53|1028.73|1039.47|1028.67|2
1646163130000|2022-03-01 19:32:10|1039.8|1029|1039.22|1028.42|1040.12|1029.32|1038.9|1028.1|12
1646163140000|2022-03-01 19:32:20|1039.12|1028.32|1038.9|1028.1|1039.12|1028.32|1038.9|1028.1|2
1646163150000|2022-03-01 19:32:30|1039.05|1028.25|1036.9|1026.1|1039.05|1028.25|1036.88|1026.08|9
1646163160000|2022-03-01 19:32:40|1037.44|1026.64|1037.32|1026.52|1037.45|1026.65|1036.92|1026.12|11
1646163170000|2022-03-01 19:32:50|1037.3|1026.5|1037.67|1026.87|1037.67|1026.87|1036.9|1026.1|7
1646163180000|2022-03-01 19:33:00|1037.45|1026.65|1037.9|1027.1|1037.9|1027.1|1037.45|1026.65|6
1646163190000|2022-03-01 19:33:10|1037.6|1026.8|1037.67|1026.87|1037.9|1027.1|1037.39|1026.59|9
1646163200000|2022-03-01 19:33:20|1037.66|1026.86|1037.07|1026.27|1037.66|1026.86|1037.07|1026.27|5
1646163210000|2022-03-01 19:33:30|1036.9|1026.1|1036.9|1026.1|1036.9|1026.1|1036.9|1026.1|1
1646163220000|2022-03-01 19:33:40|1037.28|1026.48|1036.89|1026.09|1037.28|1026.48|1036.89|1026.09|4
1646163230000|2022-03-01 19:33:50|1036.85|1026.05|1036.94|1026.14|1037.4|1026.6|1036.85|1026.05|7
1646163240000|2022-03-01 19:34:00|1037.34|1026.54|1037.38|1026.58|1037.38|1026.58|1037.34|1026.54|2
1646163250000|2022-03-01 19:34:10|1037.35|1026.55|1038.46|1027.66|1038.46|1027.66|1037|1026.2|9
1646163260000|2022-03-01 19:34:20|1038.57|1027.77|1038.87|1028.07|1038.87|1028.07|1038.57|1027.77|3
1646163270000|2022-03-01 19:34:30|1038.9|1028.1|1039.9|1029.1|1039.9|1029.1|1038.9|1028.1|4
1646163280000|2022-03-01 19:34:40|1039.74|1028.94|1039.9|1029.1|1040.05|1029.25|1039.74|1028.94|3
1646163290000|2022-03-01 19:34:50|1039.34|1028.54|1039.34|1028.54|1039.34|1028.54|1039.34|1028.54|1
1646163300000|2022-03-01 19:35:00|1039.28|1028.48|1039.5|1028.7|1039.85|1029.05|1039.28|1028.48|3
1646163320000|2022-03-01 19:35:20|1039.45|1028.65|1040.03|1029.23|1040.03|1029.23|1039.45|1028.65|4
1646163330000|2022-03-01 19:35:30|1040.17|1029.37|1040.15|1029.35|1040.43|1029.63|1040.15|1029.35|9
1646163340000|2022-03-01 19:35:40|1040.22|1029.42|1040.23|1029.43|1040.23|1029.43|1040.22|1029.42|4
1646163350000|2022-03-01 19:35:50|1040.08|1029.28|1039.9|1029.1|1040.08|1029.28|1039.9|1029.1|3
1646163360000|2022-03-01 19:36:00|1040.05|1029.25|1040.05|1029.25|1040.25|1029.45|1039.9|1029.1|5
1646163370000|2022-03-01 19:36:10|1039.9|1029.1|1039.58|1028.78|1040.05|1029.25|1039.58|1028.78|4
1646163380000|2022-03-01 19:36:20|1039.57|1028.77|1039.08|1028.28|1039.57|1028.77|1039.08|1028.28|4
1646163390000|2022-03-01 19:36:30|1039.37|1028.57|1039.37|1028.57|1039.37|1028.57|1039.37|1028.57|1
1646163400000|2022-03-01 19:36:40|1039.59|1028.79|1038.9|1028.1|1039.59|1028.79|1038.9|1028.1|9
1646163420000|2022-03-01 19:37:00|1038.78|1027.98|1038.82|1028.02|1038.82|1028.02|1038.69|1027.89|3
1646163430000|2022-03-01 19:37:10|1038.74|1027.94|1038.9|1028.1|1038.9|1028.1|1038.74|1027.94|2
1646163440000|2022-03-01 19:37:20|1038.4|1027.6|1038.75|1027.95|1038.75|1027.95|1038.4|1027.6|2
1646163450000|2022-03-01 19:37:30|1038.4|1027.6|1038.4|1027.6|1038.4|1027.6|1038.4|1027.6|1
1646163460000|2022-03-01 19:37:40|1038.15|1027.35|1038.28|1027.48|1038.36|1027.56|1038.15|1027.35|3
1646163470000|2022-03-01 19:37:50|1038.09|1027.29|1037.8|1027|1038.11|1027.31|1037.79|1026.99|6
1646163480000|2022-03-01 19:38:00|1037.73|1026.93|1037.68|1026.88|1037.73|1026.93|1037.66|1026.86|7
1646163490000|2022-03-01 19:38:10|1037.73|1026.93|1037.85|1027.05|1037.9|1027.1|1037.68|1026.88|7
1646163500000|2022-03-01 19:38:20|1038.24|1027.44|1037.97|1027.17|1038.25|1027.45|1037.97|1027.17|3
1646163510000|2022-03-01 19:38:30|1037.9|1027.1|1037.9|1027.1|1037.9|1027.1|1037.9|1027.1|1
1646163520000|2022-03-01 19:38:40|1038.28|1027.48|1040.75|1029.95|1040.75|1029.95|1037.9|1027.1|8
1646163530000|2022-03-01 19:38:50|1041.1|1030.3|1042.25|1031.45|1042.25|1031.45|1040.9|1030.1|8
1646163540000|2022-03-01 19:39:00|1042.24|1031.44|1042.19|1031.39|1042.75|1031.95|1042.19|1031.39|6
1646163550000|2022-03-01 19:39:10|1042.25|1031.45|1042.06|1031.26|1042.25|1031.45|1041.9|1031.1|6
1646163560000|2022-03-01 19:39:20|1042.08|1031.28|1042.08|1031.28|1042.08|1031.28|1042.08|1031.28|1
1646163570000|2022-03-01 19:39:30|1042.63|1031.83|1043.9|1033.1|1044.9|1034.1|1042.45|1031.65|6
1646163580000|2022-03-01 19:39:40|1044.38|1033.58|1044.95|1034.15|1045.23|1034.43|1044.38|1033.58|13
1646163590000|2022-03-01 19:39:50|1045.1|1034.3|1045.1|1034.3|1045.27|1034.47|1045.05|1034.25|4
1646163600000|2022-03-01 19:40:00|1045.29|1034.49|1045|1034.2|1045.29|1034.49|1045|1034.2|3
1646163610000|2022-03-01 19:40:10|1045.1|1034.3|1045.1|1034.3|1045.1|1034.3|1045.1|1034.3|1
1646163620000|2022-03-01 19:40:20|1045.23|1034.43|1045.05|1034.25|1045.28|1034.48|1045.02|1034.22|10
1646163630000|2022-03-01 19:40:30|1045.16|1034.36|1045.82|1035.02|1045.82|1035.02|1045.01|1034.21|6
1646163640000|2022-03-01 19:40:40|1045.89|1035.09|1046.07|1035.27|1046.1|1035.3|1045.89|1035.09|5
1646163650000|2022-03-01 19:40:50|1046.04|1035.24|1045.89|1035.09|1046.04|1035.24|1045.84|1035.04|4
1646163660000|2022-03-01 19:41:00|1045.84|1035.04|1045.84|1035.04|1045.84|1035.04|1045.84|1035.04|1
1646163680000|2022-03-01 19:41:20|1045.89|1035.09|1045.84|1035.04|1045.89|1035.09|1045.84|1035.04|2
1646163690000|2022-03-01 19:41:30|1045.35|1034.55|1044.95|1034.15|1045.35|1034.55|1044.95|1034.15|3
1646163700000|2022-03-01 19:41:40|1045.15|1034.35|1044.9|1034.1|1045.15|1034.35|1044.9|1034.1|2
1646163720000|2022-03-01 19:42:00|1045.28|1034.48|1045.28|1034.48|1045.28|1034.48|1044.9|1034.1|3
1646163730000|2022-03-01 19:42:10|1045.68|1034.88|1045.68|1034.88|1045.68|1034.88|1045.68|1034.88|1
1646163740000|2022-03-01 19:42:20|1045.44|1034.64|1045.9|1035.1|1045.9|1035.1|1045.44|1034.64|3
1646163780000|2022-03-01 19:43:00|1045.64|1034.84|1045.4|1034.6|1045.64|1034.84|1044.95|1034.15|5
1646163800000|2022-03-01 19:43:20|1044.9|1034.1|1043.9|1033.1|1044.9|1034.1|1043.9|1033.1|7
1646163820000|2022-03-01 19:43:40|1044.3|1033.5|1043.9|1033.1|1044.3|1033.5|1043.9|1033.1|2
1646163830000|2022-03-01 19:43:50|1044.3|1033.5|1044.3|1033.5|1044.3|1033.5|1044.3|1033.5|1
1646163840000|2022-03-01 19:44:00|1044.7|1033.9|1044.4|1033.6|1044.7|1033.9|1044.4|1033.6|3
1646163850000|2022-03-01 19:44:10|1044.05|1033.25|1044.5|1033.7|1044.5|1033.7|1044.05|1033.25|4
1646163860000|2022-03-01 19:44:20|1044.9|1034.1|1044.9|1034.1|1044.9|1034.1|1044.9|1034.1|1
1646163870000|2022-03-01 19:44:30|1044.93|1034.13|1045.19|1034.39|1045.19|1034.39|1044.9|1034.1|3
1646163880000|2022-03-01 19:44:40|1045.45|1034.65|1045.43|1034.63|1045.45|1034.65|1044.9|1034.1|7
1646163890000|2022-03-01 19:44:50|1045.3|1034.5|1045.55|1034.75|1045.55|1034.75|1045.3|1034.5|3
1646163900000|2022-03-01 19:45:00|1045.69|1034.89|1045.52|1034.72|1045.75|1034.95|1045.52|1034.72|3
1646163910000|2022-03-01 19:45:10|1045.9|1035.1|1046.6|1035.8|1046.6|1035.8|1045.9|1035.1|3
1646163920000|2022-03-01 19:45:20|1046.9|1036.1|1047.28|1036.48|1047.28|1036.48|1046.9|1036.1|5
1646163930000|2022-03-01 19:45:30|1047.37|1036.57|1047.9|1037.1|1048|1037.2|1047.37|1036.57|5
1646163940000|2022-03-01 19:45:40|1047.95|1037.15|1048.13|1037.33|1048.13|1037.33|1047.95|1037.15|2
1646163950000|2022-03-01 19:45:50|1048.31|1037.51|1048.28|1037.48|1048.38|1037.58|1048.28|1037.48|3
1646163960000|2022-03-01 19:46:00|1048.1|1037.3|1047.9|1037.1|1048.35|1037.55|1047.9|1037.1|6
1646163970000|2022-03-01 19:46:10|1047.47|1036.67|1046.25|1035.45|1047.47|1036.67|1046.25|1035.45|7
1646163980000|2022-03-01 19:46:20|1046.67|1035.87|1045.9|1035.1|1046.67|1035.87|1045.9|1035.1|9
1646163990000|2022-03-01 19:46:30|1046.4|1035.6|1046.9|1036.1|1046.9|1036.1|1046.32|1035.52|5
1646164000000|2022-03-01 19:46:40|1047.15|1036.35|1047.8|1037|1047.8|1037|1047.15|1036.35|4
1646164010000|2022-03-01 19:46:50|1047.82|1037.02|1047.78|1036.98|1047.82|1037.02|1047.7|1036.9|3
1646164020000|2022-03-01 19:47:00|1047.9|1037.1|1047.9|1037.1|1048.02|1037.22|1047.9|1037.1|3
1646164030000|2022-03-01 19:47:10|1048.13|1037.33|1048.27|1037.47|1048.43|1037.63|1047.9|1037.1|6
1646164040000|2022-03-01 19:47:20|1048.55|1037.75|1048.25|1037.45|1048.63|1037.83|1048.25|1037.45|4
1646164050000|2022-03-01 19:47:30|1048.13|1037.33|1048.65|1037.85|1048.65|1037.85|1047.95|1037.15|5
1646164060000|2022-03-01 19:47:40|1048.6|1037.8|1048.6|1037.8|1048.71|1037.91|1048.44|1037.64|9
1646164070000|2022-03-01 19:47:50|1048.36|1037.56|1048.13|1037.33|1048.36|1037.56|1048.13|1037.33|2
1646164080000|2022-03-01 19:48:00|1047.95|1037.15|1047.45|1036.65|1047.95|1037.15|1047.45|1036.65|6
1646164090000|2022-03-01 19:48:10|1047.03|1036.23|1046.9|1036.1|1047.76|1036.96|1046.86|1036.06|8
1646164100000|2022-03-01 19:48:20|1047.05|1036.25|1047.05|1036.25|1047.05|1036.25|1047.05|1036.25|1
1646164110000|2022-03-01 19:48:30|1047.26|1036.46|1047.76|1036.96|1047.78|1036.98|1047.26|1036.46|3
1646164120000|2022-03-01 19:48:40|1047.77|1036.97|1047.76|1036.96|1047.85|1037.05|1047.76|1036.96|3
1646164130000|2022-03-01 19:48:50|1047.63|1036.83|1047.76|1036.96|1047.76|1036.96|1047.63|1036.83|2
1646164140000|2022-03-01 19:49:00|1047.79|1036.99|1047.79|1036.99|1047.79|1036.99|1047.79|1036.99|1
1646164150000|2022-03-01 19:49:10|1047.78|1036.98|1047.75|1036.95|1047.78|1036.98|1047.75|1036.95|8
1646164160000|2022-03-01 19:49:20|1046.9|1036.1|1046.9|1036.1|1047.1|1036.3|1046.81|1036.01|6
1646164170000|2022-03-01 19:49:30|1047.15|1036.35|1047.1|1036.3|1047.26|1036.46|1047.1|1036.3|4
1646164180000|2022-03-01 19:49:40|1046.7|1035.9|1046.7|1035.9|1046.7|1035.9|1046.7|1035.9|1
1646164190000|2022-03-01 19:49:50|1046.51|1035.71|1045.9|1035.1|1046.51|1035.71|1045.51|1034.71|9
1646164200000|2022-03-01 19:50:00|1045.64|1034.84|1045.73|1034.93|1045.83|1035.03|1045.64|1034.84|3
1646164210000|2022-03-01 19:50:10|1045.84|1035.04|1045.63|1034.83|1045.9|1035.1|1045.63|1034.83|5
1646164220000|2022-03-01 19:50:20|1045.9|1035.1|1045.56|1034.76|1045.9|1035.1|1045.56|1034.76|5
1646164230000|2022-03-01 19:50:30|1045.73|1034.93|1045.73|1034.93|1045.73|1034.93|1045.73|1034.93|1
1646164240000|2022-03-01 19:50:40|1045.56|1034.76|1045.4|1034.6|1045.56|1034.76|1045.4|1034.6|3
1646164250000|2022-03-01 19:50:50|1044.95|1034.15|1044.61|1033.81|1044.95|1034.15|1044.61|1033.81|2
1646164260000|2022-03-01 19:51:00|1044.76|1033.96|1044.21|1033.41|1044.84|1034.04|1044.21|1033.41|5
1646164270000|2022-03-01 19:51:10|1044.55|1033.75|1044.61|1033.81|1044.75|1033.95|1044.55|1033.75|5
1646164280000|2022-03-01 19:51:20|1044.4|1033.6|1043.9|1033.1|1044.4|1033.6|1043.9|1033.1|2
1646164290000|2022-03-01 19:51:30|1043.75|1032.95|1043.9|1033.1|1043.9|1033.1|1043.75|1032.95|2
1646164300000|2022-03-01 19:51:40|1043.5|1032.7|1042.16|1031.36|1043.5|1032.7|1042.16|1031.36|6
1646164310000|2022-03-01 19:51:50|1042.06|1031.26|1041.9|1031.1|1042.06|1031.26|1041.82|1031.02|7
1646164320000|2022-03-01 19:52:00|1041.8|1031|1040.9|1030.1|1041.8|1031|1040.7|1029.9|8
1646164330000|2022-03-01 19:52:10|1040.84|1030.04|1041.05|1030.25|1041.05|1030.25|1040.84|1030.04|3
1646164340000|2022-03-01 19:52:20|1041.15|1030.35|1041.4|1030.6|1041.7|1030.9|1041.15|1030.35|6
1646164350000|2022-03-01 19:52:30|1041.25|1030.45|1041.5|1030.7|1041.65|1030.85|1041.25|1030.45|4
1646164360000|2022-03-01 19:52:40|1041.65|1030.85|1041.3|1030.5|1041.65|1030.85|1041.3|1030.5|2
1646164370000|2022-03-01 19:52:50|1041.15|1030.35|1041.55|1030.75|1041.61|1030.81|1041.15|1030.35|4
1646164380000|2022-03-01 19:53:00|1041.62|1030.82|1041.55|1030.75|1041.71|1030.91|1041.55|1030.75|4
1646164390000|2022-03-01 19:53:10|1041.57|1030.77|1039.93|1029.13|1041.57|1030.77|1039.81|1029.01|9
1646164400000|2022-03-01 19:53:20|1039.65|1028.85|1039.9|1029.1|1039.9|1029.1|1039.37|1028.57|5
1646164410000|2022-03-01 19:53:30|1040.35|1029.55|1040.99|1030.19|1040.99|1030.19|1040.35|1029.55|7
1646164420000|2022-03-01 19:53:40|1040.9|1030.1|1040.9|1030.1|1041.49|1030.69|1040.86|1030.06|7
1646164430000|2022-03-01 19:53:50|1040.94|1030.14|1040.9|1030.1|1040.94|1030.14|1040.9|1030.1|2
1646164440000|2022-03-01 19:54:00|1040.86|1030.06|1040.86|1030.06|1040.86|1030.06|1040.7|1029.9|3
1646164450000|2022-03-01 19:54:10|1039.94|1029.14|1038.95|1028.15|1039.94|1029.14|1038.9|1028.1|7
1646164460000|2022-03-01 19:54:20|1038.9|1028.1|1038.79|1027.99|1038.9|1028.1|1038.2|1027.4|6
1646164470000|2022-03-01 19:54:30|1038.9|1028.1|1039.33|1028.53|1039.37|1028.57|1038.9|1028.1|5
1646164480000|2022-03-01 19:54:40|1039.66|1028.86|1039.84|1029.04|1039.84|1029.04|1039.66|1028.86|2
1646164490000|2022-03-01 19:54:50|1039.51|1028.71|1039.33|1028.53|1039.51|1028.71|1039.31|1028.51|4
1646164500000|2022-03-01 19:55:00|1039.66|1028.86|1039.9|1029.1|1039.9|1029.1|1039.66|1028.86|6
1646164510000|2022-03-01 19:55:10|1039.75|1028.95|1039.9|1029.1|1039.9|1029.1|1039.75|1028.95|2
1646164530000|2022-03-01 19:55:30|1039.65|1028.85|1039.9|1029.1|1039.9|1029.1|1039.65|1028.85|2
1646164540000|2022-03-01 19:55:40|1039.81|1029.01|1040.15|1029.35|1040.47|1029.67|1039.81|1029.01|5
1646164550000|2022-03-01 19:55:50|1039.9|1029.1|1040.28|1029.48|1040.75|1029.95|1039.9|1029.1|6
1646164560000|2022-03-01 19:56:00|1040.4|1029.6|1040.2|1029.4|1040.6|1029.8|1040.15|1029.35|7
1646164570000|2022-03-01 19:56:10|1040.32|1029.52|1040.46|1029.66|1040.65|1029.85|1040.2|1029.4|6
1646164590000|2022-03-01 19:56:30|1040.6|1029.8|1040.75|1029.95|1040.75|1029.95|1040.6|1029.8|2
1646164600000|2022-03-01 19:56:40|1040.65|1029.85|1040.33|1029.53|1040.65|1029.85|1039.96|1029.16|4
1646164610000|2022-03-01 19:56:50|1040.46|1029.66|1040.75|1029.95|1040.75|1029.95|1040.46|1029.66|2
1646164620000|2022-03-01 19:57:00|1040.85|1030.05|1040.46|1029.66|1040.85|1030.05|1040.46|1029.66|4
1646164630000|2022-03-01 19:57:10|1040.37|1029.57|1040.46|1029.66|1040.46|1029.66|1040.01|1029.21|4
1646164640000|2022-03-01 19:57:20|1040.38|1029.58|1040.46|1029.66|1040.46|1029.66|1040.38|1029.58|2
1646164650000|2022-03-01 19:57:30|1040.24|1029.44|1040.24|1029.44|1040.34|1029.54|1040.24|1029.44|3
1646164660000|2022-03-01 19:57:40|1040.46|1029.66|1040.46|1029.66|1040.46|1029.66|1040.46|1029.66|1
1646164670000|2022-03-01 19:57:50|1040.45|1029.65|1040.45|1029.65|1040.45|1029.65|1040.45|1029.65|1
1646164680000|2022-03-01 19:58:00|1040.08|1029.28|1040.22|1029.42|1040.22|1029.42|1040.08|1029.28|2
1646164690000|2022-03-01 19:58:10|1039.98|1029.18|1040.18|1029.38|1040.3|1029.5|1039.98|1029.18|6
1646164700000|2022-03-01 19:58:20|1040.45|1029.65|1040.23|1029.43|1040.5|1029.7|1040.19|1029.39|6
1646164710000|2022-03-01 19:58:30|1039.98|1029.18|1039.98|1029.18|1039.98|1029.18|1039.98|1029.18|1
1646164720000|2022-03-01 19:58:40|1040.19|1029.39|1040.19|1029.39|1040.19|1029.39|1039.98|1029.18|3
1646164730000|2022-03-01 19:58:50|1040.04|1029.24|1040.04|1029.24|1040.04|1029.24|1040.04|1029.24|1
1646164740000|2022-03-01 19:59:00|1040.06|1029.26|1040.4|1029.6|1040.7|1029.9|1040.06|1029.26|3
1646164750000|2022-03-01 19:59:10|1040.11|1029.31|1040.15|1029.35|1040.15|1029.35|1040.11|1029.31|2
1646164760000|2022-03-01 19:59:20|1040.14|1029.34|1040.42|1029.62|1040.42|1029.62|1040.14|1029.34|2
1646164770000|2022-03-01 19:59:30|1039.98|1029.18|1039.98|1029.18|1039.98|1029.18|1039.98|1029.18|1
1646164800000|2022-03-01 20:00:00|1039.94|1029.14|1039.68|1028.88|1039.94|1029.14|1039.68|1028.88|6
1646164810000|2022-03-01 20:00:10|1039.75|1028.95|1039.71|1028.91|1039.75|1028.95|1039.1|1028.3|6
1646164820000|2022-03-01 20:00:20|1039.9|1029.1|1041.6|1030.8|1041.6|1030.8|1039.86|1029.06|10
1646164830000|2022-03-01 20:00:30|1041.9|1031.1|1042.66|1031.86|1042.8|1032|1041.9|1031.1|6
1646164840000|2022-03-01 20:00:40|1042.85|1032.05|1043.12|1032.32|1043.5|1032.7|1042.85|1032.05|9
1646164850000|2022-03-01 20:00:50|1042.9|1032.1|1042.9|1032.1|1043.55|1032.75|1042.9|1032.1|8
1646164860000|2022-03-01 20:01:00|1042.8|1032|1042.97|1032.17|1043.25|1032.45|1042.72|1031.92|7
1646164870000|2022-03-01 20:01:10|1043.4|1032.6|1043.25|1032.45|1043.5|1032.7|1043.25|1032.45|3
1646164880000|2022-03-01 20:01:20|1043.6|1032.8|1043.19|1032.39|1043.6|1032.8|1043.19|1032.39|4
1646164890000|2022-03-01 20:01:30|1042.9|1032.1|1042.56|1031.76|1042.9|1032.1|1042.51|1031.71|6
1646164900000|2022-03-01 20:01:40|1042.4|1031.6|1042.4|1031.6|1042.4|1031.6|1042.4|1031.6|1
1646164910000|2022-03-01 20:01:50|1041.85|1031.05|1041.94|1031.14|1041.94|1031.14|1040.9|1030.1|7
1646164920000|2022-03-01 20:02:00|1041.97|1031.17|1042.19|1031.39|1042.19|1031.39|1041.75|1030.95|9
1646164930000|2022-03-01 20:02:10|1042.4|1031.6|1042.3|1031.5|1042.4|1031.6|1041.9|1031.1|3
1646164950000|2022-03-01 20:02:30|1042.4|1031.6|1042.9|1032.1|1043.12|1032.32|1042.4|1031.6|7
1646164960000|2022-03-01 20:02:40|1043.12|1032.32|1042.4|1031.6|1043.12|1032.32|1042.4|1031.6|7
1646164970000|2022-03-01 20:02:50|1042.19|1031.39|1041.9|1031.1|1042.19|1031.39|1041.9|1031.1|2
1646164980000|2022-03-01 20:03:00|1041.8|1031|1041.9|1031.1|1041.93|1031.13|1041.8|1031|4
1646164990000|2022-03-01 20:03:10|1042.08|1031.28|1042.94|1032.14|1042.94|1032.14|1042.08|1031.28|4
1646165000000|2022-03-01 20:03:20|1042.85|1032.05|1042.85|1032.05|1042.85|1032.05|1042.85|1032.05|1
1646165020000|2022-03-01 20:03:40|1042.89|1032.09|1042.85|1032.05|1042.94|1032.14|1042.85|1032.05|3
1646165030000|2022-03-01 20:03:50|1042.35|1031.55|1042.25|1031.45|1042.35|1031.55|1042.25|1031.45|2
1646165040000|2022-03-01 20:04:00|1042.85|1032.05|1042.85|1032.05|1042.85|1032.05|1042.85|1032.05|1
1646165050000|2022-03-01 20:04:10|1042.67|1031.87|1042.67|1031.87|1042.67|1031.87|1042.67|1031.87|1
1646165060000|2022-03-01 20:04:20|1042.78|1031.98|1042.72|1031.92|1042.9|1032.1|1042.72|1031.92|4
1646165070000|2022-03-01 20:04:30|1042.87|1032.07|1042.9|1032.1|1042.9|1032.1|1042.72|1031.92|6
1646165080000|2022-03-01 20:04:40|1042.87|1032.07|1042.87|1032.07|1042.87|1032.07|1042.87|1032.07|1
1646165090000|2022-03-01 20:04:50|1043.17|1032.37|1043.9|1033.1|1043.99|1033.19|1043.17|1032.37|4
1646165100000|2022-03-01 20:05:00|1044.75|1033.95|1045.33|1034.53|1045.56|1034.76|1044.75|1033.95|7
1646165110000|2022-03-01 20:05:10|1045.3|1034.5|1046|1035.2|1046|1035.2|1045.28|1034.48|10
1646165120000|2022-03-01 20:05:20|1045.96|1035.16|1045.9|1035.1|1045.96|1035.16|1045.9|1035.1|2
1646165130000|2022-03-01 20:05:30|1045.87|1035.07|1046.05|1035.25|1046.14|1035.34|1045.87|1035.07|3
1646165140000|2022-03-01 20:05:40|1046.06|1035.26|1045.87|1035.07|1046.06|1035.26|1045.84|1035.04|5
1646165160000|2022-03-01 20:06:00|1045.84|1035.04|1047.5|1036.7|1047.5|1036.7|1045.84|1035.04|9
1646165170000|2022-03-01 20:06:10|1047.22|1036.42|1047.85|1037.05|1047.85|1037.05|1047.22|1036.42|3
1646165180000|2022-03-01 20:06:20|1047.75|1036.95|1047.3|1036.5|1047.75|1036.95|1047.3|1036.5|5
1646165190000|2022-03-01 20:06:30|1046.9|1036.1|1047.15|1036.35|1047.3|1036.5|1046.9|1036.1|6
1646165200000|2022-03-01 20:06:40|1047.4|1036.6|1047.15|1036.35|1047.4|1036.6|1046.9|1036.1|4
1646165210000|2022-03-01 20:06:50|1047.61|1036.81|1047.4|1036.6|1047.7|1036.9|1047.4|1036.6|3
1646165240000|2022-03-01 20:07:20|1047.15|1036.35|1047.4|1036.6|1047.6|1036.8|1046.9|1036.1|11
1646165250000|2022-03-01 20:07:30|1046.9|1036.1|1046.05|1035.25|1046.9|1036.1|1045.69|1034.89|9
1646165260000|2022-03-01 20:07:40|1045.9|1035.1|1046.03|1035.23|1046.03|1035.23|1045.9|1035.1|4
1646165270000|2022-03-01 20:07:50|1045.9|1035.1|1045.9|1035.1|1045.9|1035.1|1045.9|1035.1|1
1646165280000|2022-03-01 20:08:00|1046.03|1035.23|1045.64|1034.84|1046.03|1035.23|1045.64|1034.84|5
1646165290000|2022-03-01 20:08:10|1045.75|1034.95|1045.4|1034.6|1045.75|1034.95|1045.4|1034.6|3
1646165300000|2022-03-01 20:08:20|1045.31|1034.51|1045.4|1034.6|1045.61|1034.81|1045.31|1034.51|4
1646165330000|2022-03-01 20:08:50|1044.81|1034.01|1044.4|1033.6|1044.81|1034.01|1044.4|1033.6|5
1646165340000|2022-03-01 20:09:00|1044.29|1033.49|1043.9|1033.1|1044.29|1033.49|1043.61|1032.81|3
1646165350000|2022-03-01 20:09:10|1043.4|1032.6|1042.55|1031.75|1043.9|1033.1|1042.54|1031.74|8
1646165360000|2022-03-01 20:09:20|1042.64|1031.84|1042.51|1031.71|1042.64|1031.84|1042.51|1031.71|7
1646165370000|2022-03-01 20:09:30|1042.26|1031.46|1042.01|1031.21|1042.51|1031.71|1041.92|1031.12|5
1646165380000|2022-03-01 20:09:40|1041.9|1031.1|1041.9|1031.1|1041.9|1031.1|1041.9|1031.1|1
1646165390000|2022-03-01 20:09:50|1041.8|1031|1041.55|1030.75|1041.8|1031|1041.4|1030.6|8
1646165400000|2022-03-01 20:10:00|1041.2|1030.4|1041.75|1030.95|1041.75|1030.95|1041.2|1030.4|7
1646165410000|2022-03-01 20:10:10|1041.2|1030.4|1040.15|1029.35|1041.2|1030.4|1040.15|1029.35|5
1646165420000|2022-03-01 20:10:20|1039.92|1029.12|1039.9|1029.1|1039.93|1029.13|1039.8|1029|4
1646165430000|2022-03-01 20:10:30|1039.77|1028.97|1039.9|1029.1|1039.9|1029.1|1039.77|1028.97|2
1646165440000|2022-03-01 20:10:40|1039.99|1029.19|1039.9|1029.1|1039.99|1029.19|1039.9|1029.1|2
1646165450000|2022-03-01 20:10:50|1039.99|1029.19|1039.9|1029.1|1040.11|1029.31|1039.3|1028.5|7
1646165460000|2022-03-01 20:11:00|1039.61|1028.81|1039.9|1029.1|1039.9|1029.1|1039.61|1028.81|3
1646165470000|2022-03-01 20:11:10|1039.1|1028.3|1039.39|1028.59|1039.39|1028.59|1039.1|1028.3|2
1646165480000|2022-03-01 20:11:20|1039.1|1028.3|1039.69|1028.89|1039.69|1028.89|1039.1|1028.3|5
1646165490000|2022-03-01 20:11:30|1039.61|1028.81|1039.9|1029.1|1039.9|1029.1|1039.61|1028.81|2
1646165500000|2022-03-01 20:11:40|1039.81|1029.01|1039.9|1029.1|1039.93|1029.13|1039.75|1028.95|7
1646165520000|2022-03-01 20:12:00|1039.93|1029.13|1039.93|1029.13|1039.93|1029.13|1039.93|1029.13|1
1646165530000|2022-03-01 20:12:10|1040.31|1029.51|1040.9|1030.1|1040.9|1030.1|1040.31|1029.51|3
1646165540000|2022-03-01 20:12:20|1040.7|1029.9|1041.99|1031.19|1041.99|1031.19|1040.7|1029.9|5
1646165550000|2022-03-01 20:12:30|1042.5|1031.7|1042.71|1031.91|1042.99|1032.19|1042.08|1031.28|7
1646165560000|2022-03-01 20:12:40|1042.9|1032.1|1042.4|1031.6|1042.9|1032.1|1042.4|1031.6|5
1646165570000|2022-03-01 20:12:50|1042.53|1031.73|1042.12|1031.32|1042.53|1031.73|1041.9|1031.1|4
1646165580000|2022-03-01 20:13:00|1041.9|1031.1|1041.9|1031.1|1042.12|1031.32|1041.9|1031.1|3
1646165590000|2022-03-01 20:13:10|1042.28|1031.48|1042.28|1031.48|1042.28|1031.48|1042.28|1031.48|1
1646165600000|2022-03-01 20:13:20|1041.9|1031.1|1042.28|1031.48|1042.28|1031.48|1041.9|1031.1|2
1646165610000|2022-03-01 20:13:30|1042.3|1031.5|1043.4|1032.6|1043.4|1032.6|1042.3|1031.5|10
1646165620000|2022-03-01 20:13:40|1043.15|1032.35|1043.15|1032.35|1043.7|1032.9|1042.9|1032.1|6
1646165630000|2022-03-01 20:13:50|1043.33|1032.53|1044.7|1033.9|1044.7|1033.9|1043.33|1032.53|15
1646165640000|2022-03-01 20:14:00|1044.6|1033.8|1044.9|1034.1|1044.9|1034.1|1044.3|1033.5|5
1646165650000|2022-03-01 20:14:10|1044.69|1033.89|1044.52|1033.72|1044.69|1033.89|1044.52|1033.72|3
1646165660000|2022-03-01 20:14:20|1044.4|1033.6|1043.4|1032.6|1044.4|1033.6|1043.4|1032.6|5
1646165680000|2022-03-01 20:14:40|1043.53|1032.73|1043.85|1033.05|1044.12|1033.32|1043.53|1032.73|5
1646165690000|2022-03-01 20:14:50|1043.57|1032.77|1043.4|1032.6|1043.7|1032.9|1043.4|1032.6|5
1646165700000|2022-03-01 20:15:00|1043.9|1033.1|1044.09|1033.29|1044.09|1033.29|1043.9|1033.1|6
1646165710000|2022-03-01 20:15:10|1044.12|1033.32|1044.4|1033.6|1044.4|1033.6|1043.9|1033.1|5
1646165720000|2022-03-01 20:15:20|1044.9|1034.1|1045.06|1034.26|1045.42|1034.62|1044.59|1033.79|7
1646165740000|2022-03-01 20:15:40|1044.9|1034.1|1045.83|1035.03|1045.83|1035.03|1044.9|1034.1|12
1646165750000|2022-03-01 20:15:50|1045.77|1034.97|1045.77|1034.97|1045.83|1035.03|1045.58|1034.78|12
1646165760000|2022-03-01 20:16:00|1045.27|1034.47|1044.9|1034.1|1045.27|1034.47|1044.9|1034.1|2
1646165770000|2022-03-01 20:16:10|1044.79|1033.99|1044.3|1033.5|1044.79|1033.99|1043.9|1033.1|5
1646165780000|2022-03-01 20:16:20|1044.4|1033.6|1044.4|1033.6|1044.65|1033.85|1044.3|1033.5|11
1646165790000|2022-03-01 20:16:30|1044.9|1034.1|1044.8|1034|1044.9|1034.1|1044.8|1034|2
1646165800000|2022-03-01 20:16:40|1044.49|1033.69|1044.4|1033.6|1044.49|1033.69|1044.4|1033.6|2
1646165810000|2022-03-01 20:16:50|1044.19|1033.39|1044.19|1033.39|1044.4|1033.6|1043.9|1033.1|5
1646165820000|2022-03-01 20:17:00|1044.22|1033.42|1043.9|1033.1|1044.4|1033.6|1043.76|1032.96|5
1646165830000|2022-03-01 20:17:10|1043.3|1032.5|1043.4|1032.6|1043.4|1032.6|1042.9|1032.1|3
1646165840000|2022-03-01 20:17:20|1043.29|1032.49|1041.75|1030.95|1043.29|1032.49|1041.4|1030.6|7
1646165850000|2022-03-01 20:17:30|1041.9|1031.1|1042.01|1031.21|1042.03|1031.23|1041.9|1031.1|4
1646165860000|2022-03-01 20:17:40|1042.22|1031.42|1042.9|1032.1|1042.9|1032.1|1042.01|1031.21|5
1646165870000|2022-03-01 20:17:50|1042.06|1031.26|1042.06|1031.26|1042.06|1031.26|1042.06|1031.26|1
1646165880000|2022-03-01 20:18:00|1041.96|1031.16|1040.9|1030.1|1042.01|1031.21|1040.9|1030.1|6
1646165890000|2022-03-01 20:18:10|1040.77|1029.97|1040.7|1029.9|1040.9|1030.1|1040.7|1029.9|4
1646165900000|2022-03-01 20:18:20|1040.8|1030|1040.9|1030.1|1040.9|1030.1|1040.65|1029.85|6
1646165910000|2022-03-01 20:18:30|1040.75|1029.95|1040.9|1030.1|1040.9|1030.1|1040.75|1029.95|2
1646165930000|2022-03-01 20:18:50|1040.25|1029.45|1040.25|1029.45|1040.25|1029.45|1040.25|1029.45|1
1646165940000|2022-03-01 20:19:00|1040.3|1029.5|1040.65|1029.85|1040.9|1030.1|1040.3|1029.5|4
1646165950000|2022-03-01 20:19:10|1040.85|1030.05|1040.85|1030.05|1040.85|1030.05|1040.85|1030.05|1
1646165960000|2022-03-01 20:19:20|1040.9|1030.1|1040.9|1030.1|1040.9|1030.1|1040.85|1030.05|3
1646165970000|2022-03-01 20:19:30|1041.05|1030.25|1040.9|1030.1|1041.05|1030.25|1040.9|1030.1|2
1646165980000|2022-03-01 20:19:40|1040.67|1029.87|1040.61|1029.81|1040.67|1029.87|1040.61|1029.81|2
1646165990000|2022-03-01 20:19:50|1040.11|1029.31|1039.92|1029.12|1040.11|1029.31|1039.92|1029.12|6
1646166000000|2022-03-01 20:20:00|1039.86|1029.06|1039.93|1029.13|1039.93|1029.13|1039.86|1029.06|4
1646166020000|2022-03-01 20:20:20|1040.25|1029.45|1040.9|1030.1|1040.9|1030.1|1040.25|1029.45|3
1646166030000|2022-03-01 20:20:30|1040.22|1029.42|1040.9|1030.1|1040.9|1030.1|1040.22|1029.42|5
1646166040000|2022-03-01 20:20:40|1040.4|1029.6|1039.8|1029|1040.4|1029.6|1039.8|1029|3
1646166050000|2022-03-01 20:20:50|1039.9|1029.1|1039.15|1028.35|1039.9|1029.1|1039.15|1028.35|5
1646166060000|2022-03-01 20:21:00|1038.9|1028.1|1038.9|1028.1|1038.9|1028.1|1038.9|1028.1|1
1646166070000|2022-03-01 20:21:10|1038.2|1027.4|1038.45|1027.65|1038.7|1027.9|1038.2|1027.4|9
1646166080000|2022-03-01 20:21:20|1038.65|1027.85|1037.9|1027.1|1038.65|1027.85|1037.54|1026.74|6
1646166090000|2022-03-01 20:21:30|1037.44|1026.64|1036.9|1026.1|1037.44|1026.64|1036.84|1026.04|5
1646166100000|2022-03-01 20:21:40|1036.75|1025.95|1036.69|1025.89|1036.8|1026|1036.25|1025.45|8
1646166110000|2022-03-01 20:21:50|1036.9|1026.1|1036.9|1026.1|1036.9|1026.1|1036.9|1026.1|1
1646166120000|2022-03-01 20:22:00|1036.92|1026.12|1036.92|1026.12|1037.75|1026.95|1036.92|1026.12|5
1646166130000|2022-03-01 20:22:10|1036.71|1025.91|1036.94|1026.14|1036.94|1026.14|1036.71|1025.91|3
1646166140000|2022-03-01 20:22:20|1036.92|1026.12|1037.35|1026.55|1037.35|1026.55|1036.9|1026.1|4
1646166150000|2022-03-01 20:22:30|1037.63|1026.83|1037.63|1026.83|1037.63|1026.83|1037.63|1026.83|1
1646166160000|2022-03-01 20:22:40|1037.25|1026.45|1037.63|1026.83|1037.63|1026.83|1037.25|1026.45|2
1646166170000|2022-03-01 20:22:50|1037.25|1026.45|1037.63|1026.83|1037.63|1026.83|1037.25|1026.45|2
1646166180000|2022-03-01 20:23:00|1037.75|1026.95|1038.09|1027.29|1038.09|1027.29|1037.58|1026.78|7
1646166190000|2022-03-01 20:23:10|1038.12|1027.32|1038.12|1027.32|1038.4|1027.6|1038.12|1027.32|3
1646166200000|2022-03-01 20:23:20|1037.9|1027.1|1037.9|1027.1|1037.9|1027.1|1037.74|1026.94|3
1646166210000|2022-03-01 20:23:30|1038.12|1027.32|1038.12|1027.32|1038.35|1027.55|1037.9|1027.1|7
1646166220000|2022-03-01 20:23:40|1037.9|1027.1|1038.63|1027.83|1038.65|1027.85|1037.9|1027.1|6
1646166230000|2022-03-01 20:23:50|1038.61|1027.81|1038.7|1027.9|1038.7|1027.9|1038.61|1027.81|3
1646166240000|2022-03-01 20:24:00|1038.61|1027.81|1038.61|1027.81|1038.61|1027.81|1038.61|1027.81|1
1646166250000|2022-03-01 20:24:10|1038.77|1027.97|1038.9|1028.1|1038.9|1028.1|1038.77|1027.97|2
1646166260000|2022-03-01 20:24:20|1038.79|1027.99|1038.61|1027.81|1038.79|1027.99|1038.6|1027.8|4
1646166270000|2022-03-01 20:24:30|1038.85|1028.05|1039.25|1028.45|1039.25|1028.45|1038.85|1028.05|3
1646166280000|2022-03-01 20:24:40|1039.75|1028.95|1039.9|1029.1|1039.9|1029.1|1039.75|1028.95|2
1646166300000|2022-03-01 20:25:00|1039.49|1028.69|1038.69|1027.89|1039.49|1028.69|1038.63|1027.83|7
1646166310000|2022-03-01 20:25:10|1038.9|1028.1|1038.9|1028.1|1038.9|1028.1|1038.9|1028.1|1
1646166340000|2022-03-01 20:25:40|1038.8|1028|1038.7|1027.9|1038.8|1028|1038.7|1027.9|2
1646166350000|2022-03-01 20:25:50|1038.6|1027.8|1038.78|1027.98|1038.78|1027.98|1038.6|1027.8|2
1646166360000|2022-03-01 20:26:00|1038.7|1027.9|1038.9|1028.1|1038.9|1028.1|1038.7|1027.9|3
1646166370000|2022-03-01 20:26:10|1039.07|1028.27|1039.9|1029.1|1039.96|1029.16|1038.9|1028.1|8
1646166380000|2022-03-01 20:26:20|1039.95|1029.15|1039.9|1029.1|1040|1029.2|1039.9|1029.1|8
1646166390000|2022-03-01 20:26:30|1039.95|1029.15|1040|1029.2|1040|1029.2|1039.9|1029.1|3
1646166400000|2022-03-01 20:26:40|1039.9|1029.1|1039.55|1028.75|1040|1029.2|1039.55|1028.75|6
1646166410000|2022-03-01 20:26:50|1039.63|1028.83|1040.18|1029.38|1040.18|1029.38|1039.63|1028.83|3
1646166420000|2022-03-01 20:27:00|1040.03|1029.23|1040|1029.2|1040.03|1029.23|1039.9|1029.1|7
1646166430000|2022-03-01 20:27:10|1039.9|1029.1|1039.5|1028.7|1039.9|1029.1|1039.5|1028.7|3
1646166440000|2022-03-01 20:27:20|1039.9|1029.1|1040|1029.2|1040.08|1029.28|1039.9|1029.1|5
1646166450000|2022-03-01 20:27:30|1039.9|1029.1|1039.23|1028.43|1039.9|1029.1|1039.23|1028.43|3
1646166460000|2022-03-01 20:27:40|1039.25|1028.45|1039.13|1028.33|1039.25|1028.45|1039.11|1028.31|3
1646166470000|2022-03-01 20:27:50|1039.39|1028.59|1039.9|1029.1|1039.9|1029.1|1039.13|1028.33|4
1646166480000|2022-03-01 20:28:00|1039.74|1028.94|1040.63|1029.83|1040.63|1029.83|1039.74|1028.94|5
1646166490000|2022-03-01 20:28:10|1040.57|1029.77|1040.57|1029.77|1040.8|1030|1040.57|1029.77|3
1646166500000|2022-03-01 20:28:20|1040.4|1029.6|1040.4|1029.6|1040.4|1029.6|1040.4|1029.6|1
1646166520000|2022-03-01 20:28:40|1040.19|1029.39|1039.71|1028.91|1040.19|1029.39|1039.51|1028.71|5
1646166540000|2022-03-01 20:29:00|1039.51|1028.71|1039.01|1028.21|1039.71|1028.91|1039.01|1028.21|5
1646166550000|2022-03-01 20:29:10|1039.41|1028.61|1039.9|1029.1|1039.9|1029.1|1039.41|1028.61|4
1646166560000|2022-03-01 20:29:20|1040.4|1029.6|1040.28|1029.48|1040.4|1029.6|1039.9|1029.1|4
1646166570000|2022-03-01 20:29:30|1040.37|1029.57|1040.28|1029.48|1040.37|1029.57|1040.28|1029.48|4
1646166580000|2022-03-01 20:29:40|1039.9|1029.1|1039.7|1028.9|1040.28|1029.48|1039.7|1028.9|6
1646166590000|2022-03-01 20:29:50|1039.51|1028.71|1038.9|1028.1|1039.51|1028.71|1038.9|1028.1|6
1646166600000|2022-03-01 20:30:00|1038.4|1027.6|1037.9|1027.1|1038.4|1027.6|1037.65|1026.85|10
1646166610000|2022-03-01 20:30:10|1037.68|1026.88|1037.7|1026.9|1037.9|1027.1|1037.57|1026.77|8
1646166620000|2022-03-01 20:30:20|1037.9|1027.1|1037.85|1027.05|1037.9|1027.1|1037.85|1027.05|2
1646166630000|2022-03-01 20:30:30|1037.9|1027.1|1037.9|1027.1|1037.9|1027.1|1037.9|1027.1|1
1646166640000|2022-03-01 20:30:40|1037.8|1027|1037.59|1026.79|1037.8|1027|1037.3|1026.5|3
1646166650000|2022-03-01 20:30:50|1037.62|1026.82|1037.19|1026.39|1037.62|1026.82|1037.19|1026.39|7
1646166660000|2022-03-01 20:31:00|1037.15|1026.35|1036.56|1025.76|1037.44|1026.64|1036.56|1025.76|6
1646166670000|2022-03-01 20:31:10|1036.9|1026.1|1037.65|1026.85|1037.65|1026.85|1036.9|1026.1|3
1646166680000|2022-03-01 20:31:20|1037.28|1026.48|1037.35|1026.55|1037.65|1026.85|1037.28|1026.48|5
1646166690000|2022-03-01 20:31:30|1036.98|1026.18|1036.98|1026.18|1037.35|1026.55|1036.98|1026.18|4
1646166700000|2022-03-01 20:31:40|1037.23|1026.43|1036.98|1026.18|1037.23|1026.43|1036.98|1026.18|2
1646166710000|2022-03-01 20:31:50|1036.9|1026.1|1037.15|1026.35|1037.15|1026.35|1036.9|1026.1|2
1646166720000|2022-03-01 20:32:00|1036.9|1026.1|1036.9|1026.1|1037.15|1026.35|1036.9|1026.1|4
1646166730000|2022-03-01 20:32:10|1037.07|1026.27|1037.07|1026.27|1037.07|1026.27|1037.07|1026.27|1
1646166740000|2022-03-01 20:32:20|1037.15|1026.35|1037.9|1027.1|1037.9|1027.1|1037.15|1026.35|7
1646166750000|2022-03-01 20:32:30|1038.1|1027.3|1037.9|1027.1|1038.1|1027.3|1037.9|1027.1|3
1646166770000|2022-03-01 20:32:50|1038.3|1027.5|1038.93|1028.13|1038.93|1028.13|1038.15|1027.35|4
1646166780000|2022-03-01 20:33:00|1038.89|1028.09|1038.9|1028.1|1038.9|1028.1|1038.85|1028.05|3
1646166790000|2022-03-01 20:33:10|1038.71|1027.91|1038.71|1027.91|1038.86|1028.06|1038.71|1027.91|3
1646166810000|2022-03-01 20:33:30|1038.35|1027.55|1038.35|1027.55|1038.35|1027.55|1038.35|1027.55|1
1646166820000|2022-03-01 20:33:40|1038.5|1027.7|1038.71|1027.91|1038.86|1028.06|1038.5|1027.7|5
1646166830000|2022-03-01 20:33:50|1038.86|1028.06|1038.9|1028.1|1038.9|1028.1|1038.8|1028|4
1646166850000|2022-03-01 20:34:10|1038.71|1027.91|1038.44|1027.64|1038.71|1027.91|1038.44|1027.64|5
1646166860000|2022-03-01 20:34:20|1038.3|1027.5|1038.19|1027.39|1038.48|1027.68|1038.19|1027.39|5
1646166870000|2022-03-01 20:34:30|1038.45|1027.65|1038.19|1027.39|1038.84|1028.04|1038.19|1027.39|8
1646166880000|2022-03-01 20:34:40|1038.5|1027.7|1038.9|1028.1|1038.9|1028.1|1038.28|1027.48|4
1646166890000|2022-03-01 20:34:50|1038.55|1027.75|1038.9|1028.1|1038.9|1028.1|1038.55|1027.75|2
1646166900000|2022-03-01 20:35:00|1038.55|1027.75|1038.55|1027.75|1038.55|1027.75|1038.28|1027.48|3
1646166910000|2022-03-01 20:35:10|1038.85|1028.05|1038.65|1027.85|1038.9|1028.1|1038.65|1027.85|3
1646166920000|2022-03-01 20:35:20|1038.86|1028.06|1040.05|1029.25|1040.05|1029.25|1038.86|1028.06|10
1646166930000|2022-03-01 20:35:30|1040.25|1029.45|1039.56|1028.76|1040.25|1029.45|1039.06|1028.26|6
1646166940000|2022-03-01 20:35:40|1039.46|1028.66|1038.95|1028.15|1039.46|1028.66|1038.95|1028.15|4
1646166950000|2022-03-01 20:35:50|1038.93|1028.13|1038.95|1028.15|1038.95|1028.15|1038.93|1028.13|2
1646166960000|2022-03-01 20:36:00|1039.33|1028.53|1038.9|1028.1|1039.46|1028.66|1038.9|1028.1|6
1646166980000|2022-03-01 20:36:20|1038.76|1027.96|1038.9|1028.1|1038.99|1028.19|1038.76|1027.96|4
1646166990000|2022-03-01 20:36:30|1039.06|1028.26|1038.9|1028.1|1039.06|1028.26|1038.9|1028.1|2
1646167000000|2022-03-01 20:36:40|1038.88|1028.08|1038.9|1028.1|1038.9|1028.1|1038.82|1028.02|3
1646167010000|2022-03-01 20:36:50|1039.26|1028.46|1039.26|1028.46|1039.26|1028.46|1038.9|1028.1|5
1646167020000|2022-03-01 20:37:00|1039|1028.2|1039.26|1028.46|1039.26|1028.46|1039|1028.2|2
1646167030000|2022-03-01 20:37:10|1038.9|1028.1|1038.9|1028.1|1038.9|1028.1|1038.9|1028.1|1
1646167040000|2022-03-01 20:37:20|1038.77|1027.97|1038.62|1027.82|1038.9|1028.1|1037.84|1027.04|8
1646167050000|2022-03-01 20:37:30|1038.69|1027.89|1038.9|1028.1|1038.9|1028.1|1038.69|1027.89|2
1646167060000|2022-03-01 20:37:40|1038.77|1027.97|1038.4|1027.6|1038.9|1028.1|1038.4|1027.6|3
1646167070000|2022-03-01 20:37:50|1038.34|1027.54|1038.4|1027.6|1038.4|1027.6|1038.34|1027.54|2
1646167090000|2022-03-01 20:38:10|1037.95|1027.15|1038|1027.2|1038|1027.2|1037.95|1027.15|2
1646167100000|2022-03-01 20:38:20|1038.49|1027.69|1038.92|1028.12|1038.92|1028.12|1038.49|1027.69|3
1646167110000|2022-03-01 20:38:30|1039.19|1028.39|1038.92|1028.12|1039.19|1028.39|1038.9|1028.1|9
1646167120000|2022-03-01 20:38:40|1039.19|1028.39|1038.92|1028.12|1039.19|1028.39|1038.82|1028.02|8
1646167130000|2022-03-01 20:38:50|1038.94|1028.14|1038.92|1028.12|1038.94|1028.14|1038.9|1028.1|3
1646167140000|2022-03-01 20:39:00|1038.65|1027.85|1038.65|1027.85|1038.65|1027.85|1038.65|1027.85|1
1646167150000|2022-03-01 20:39:10|1038.92|1028.12|1038.92|1028.12|1039|1028.2|1038.9|1028.1|4
1646167160000|2022-03-01 20:39:20|1039.39|1028.59|1039.9|1029.1|1039.9|1029.1|1039.03|1028.23|3
1646167170000|2022-03-01 20:39:30|1040.06|1029.26|1040.25|1029.45|1040.25|1029.45|1040.06|1029.26|2
1646167180000|2022-03-01 20:39:40|1040.06|1029.26|1040.06|1029.26|1040.06|1029.26|1040.06|1029.26|1
1646167190000|2022-03-01 20:39:50|1039.9|1029.1|1040.17|1029.37|1040.17|1029.37|1039.9|1029.1|3
1646167200000|2022-03-01 20:40:00|1039.77|1028.97|1039.9|1029.1|1040.08|1029.28|1039.75|1028.95|9
1646167210000|2022-03-01 20:40:10|1040.08|1029.28|1039.73|1028.93|1040.08|1029.28|1039.73|1028.93|8
1646167220000|2022-03-01 20:40:20|1039.91|1029.11|1040.17|1029.37|1040.17|1029.37|1039.9|1029.1|5
1646167230000|2022-03-01 20:40:30|1039.92|1029.12|1039.9|1029.1|1039.92|1029.12|1039.73|1028.93|4
1646167240000|2022-03-01 20:40:40|1039.85|1029.05|1039.85|1029.05|1039.85|1029.05|1039.85|1029.05|1
1646167260000|2022-03-01 20:41:00|1039.76|1028.96|1039.85|1029.05|1039.85|1029.05|1039.76|1028.96|2
1646167270000|2022-03-01 20:41:10|1039.4|1028.6|1039.9|1029.1|1039.9|1029.1|1039.4|1028.6|4
1646167280000|2022-03-01 20:41:20|1040.03|1029.23|1040.03|1029.23|1040.03|1029.23|1039.9|1029.1|3
1646167290000|2022-03-01 20:41:30|1039.9|1029.1|1040.21|1029.41|1040.33|1029.53|1039.9|1029.1|6
1646167300000|2022-03-01 20:41:40|1040.08|1029.28|1040.75|1029.95|1040.75|1029.95|1040.08|1029.28|7
1646167310000|2022-03-01 20:41:50|1040.87|1030.07|1041.84|1031.04|1041.9|1031.1|1040.75|1029.95|10
1646167320000|2022-03-01 20:42:00|1041.9|1031.1|1041.79|1030.99|1041.9|1031.1|1041.61|1030.81|6
1646167330000|2022-03-01 20:42:10|1041.9|1031.1|1041.4|1030.6|1041.9|1031.1|1041.4|1030.6|2
1646167350000|2022-03-01 20:42:30|1040.79|1029.99|1040.9|1030.1|1040.9|1030.1|1040.58|1029.78|4
1646167360000|2022-03-01 20:42:40|1040.6|1029.8|1040.61|1029.81|1040.9|1030.1|1040.6|1029.8|4
1646167380000|2022-03-01 20:43:00|1040.55|1029.75|1040.9|1030.1|1040.9|1030.1|1040.52|1029.72|3
1646167400000|2022-03-01 20:43:20|1040.4|1029.6|1040.4|1029.6|1040.4|1029.6|1040.4|1029.6|1
1646167420000|2022-03-01 20:43:40|1040.84|1030.04|1040.9|1030.1|1040.9|1030.1|1040.84|1030.04|2
1646167430000|2022-03-01 20:43:50|1040.65|1029.85|1040.65|1029.85|1040.65|1029.85|1040.65|1029.85|1
1646167440000|2022-03-01 20:44:00|1040.69|1029.89|1040.4|1029.6|1040.69|1029.89|1040.4|1029.6|4
1646167460000|2022-03-01 20:44:20|1039.9|1029.1|1039.9|1029.1|1039.9|1029.1|1039.9|1029.1|1
1646167470000|2022-03-01 20:44:30|1039.62|1028.82|1039.52|1028.72|1039.62|1028.82|1039.52|1028.72|2
1646167480000|2022-03-01 20:44:40|1039.49|1028.69|1038.4|1027.6|1039.5|1028.7|1038.4|1027.6|9
1646167490000|2022-03-01 20:44:50|1037.9|1027.1|1037.76|1026.96|1037.9|1027.1|1037.67|1026.87|4
1646167500000|2022-03-01 20:45:00|1037.67|1026.87|1036.92|1026.12|1037.67|1026.87|1036.92|1026.12|5
1646167510000|2022-03-01 20:45:10|1036.9|1026.1|1037.19|1026.39|1037.5|1026.7|1036.9|1026.1|7
1646167520000|2022-03-01 20:45:20|1036.94|1026.14|1037.22|1026.42|1037.5|1026.7|1036.94|1026.14|13
1646167530000|2022-03-01 20:45:30|1037.15|1026.35|1037.9|1027.1|1037.9|1027.1|1037.15|1026.35|3
1646167540000|2022-03-01 20:45:40|1037.6|1026.8|1037.9|1027.1|1037.9|1027.1|1037.6|1026.8|3
1646167550000|2022-03-01 20:45:50|1037.5|1026.7|1037.5|1026.7|1037.5|1026.7|1037.5|1026.7|1
1646167570000|2022-03-01 20:46:10|1037.42|1026.62|1036.94|1026.14|1037.42|1026.62|1036.9|1026.1|4
1646167580000|2022-03-01 20:46:20|1037.15|1026.35|1036.94|1026.14|1037.19|1026.39|1036.92|1026.12|6
1646167590000|2022-03-01 20:46:30|1036.9|1026.1|1036.9|1026.1|1036.9|1026.1|1036.9|1026.1|1
1646167600000|2022-03-01 20:46:40|1036.92|1026.12|1037.25|1026.45|1037.5|1026.7|1036.9|1026.1|6
1646167610000|2022-03-01 20:46:50|1037.63|1026.83|1037.63|1026.83|1037.63|1026.83|1037.63|1026.83|1
1646167620000|2022-03-01 20:47:00|1037.25|1026.45|1037.63|1026.83|1037.63|1026.83|1037.25|1026.45|2
1646167630000|2022-03-01 20:47:10|1037.25|1026.45|1037.25|1026.45|1037.75|1026.95|1037.25|1026.45|7
1646167640000|2022-03-01 20:47:20|1037|1026.2|1037.75|1026.95|1037.75|1026.95|1037|1026.2|3
1646167680000|2022-03-01 20:48:00|1037.85|1027.05|1037.69|1026.89|1037.85|1027.05|1037.69|1026.89|2
1646167690000|2022-03-01 20:48:10|1037.8|1027|1037.8|1027|1037.8|1027|1037.8|1027|1
1646167730000|2022-03-01 20:48:50|1037.81|1027.01|1037.66|1026.86|1037.9|1027.1|1037.66|1026.86|3
1646167740000|2022-03-01 20:49:00|1037.6|1026.8|1037.9|1027.1|1037.9|1027.1|1037.6|1026.8|7
1646167760000|2022-03-01 20:49:20|1037.66|1026.86|1037.6|1026.8|1037.66|1026.86|1037.6|1026.8|4
1646167770000|2022-03-01 20:49:30|1037.66|1026.86|1037.6|1026.8|1037.85|1027.05|1037.6|1026.8|3
1646167780000|2022-03-01 20:49:40|1037.9|1027.1|1037.9|1027.1|1037.9|1027.1|1037.9|1027.1|1
1646167790000|2022-03-01 20:49:50|1037.73|1026.93|1037.6|1026.8|1037.73|1026.93|1037.6|1026.8|2
1646167800000|2022-03-01 20:50:00|1037.73|1026.93|1036.9|1026.1|1037.73|1026.93|1036.9|1026.1|4
1646167810000|2022-03-01 20:50:10|1036.77|1025.97|1036.9|1026.1|1036.9|1026.1|1036.77|1025.97|2
1646167820000|2022-03-01 20:50:20|1036.82|1026.02|1035.78|1024.98|1036.9|1026.1|1035.78|1024.98|6
1646167830000|2022-03-01 20:50:30|1035.9|1025.1|1035.3|1024.5|1035.9|1025.1|1034.9|1024.1|5
1646167840000|2022-03-01 20:50:40|1035.65|1024.85|1035.53|1024.73|1035.65|1024.85|1035.53|1024.73|2
1646167850000|2022-03-01 20:50:50|1035.8|1025|1035.8|1025|1035.8|1025|1035.8|1025|1
1646167860000|2022-03-01 20:51:00|1035.85|1025.05|1035.9|1025.1|1035.9|1025.1|1035.85|1025.05|2
1646167870000|2022-03-01 20:51:10|1036.1|1025.3|1036.1|1025.3|1036.1|1025.3|1036.1|1025.3|1
1646167880000|2022-03-01 20:51:20|1035.9|1025.1|1035.9|1025.1|1035.9|1025.1|1035.9|1025.1|1
1646167890000|2022-03-01 20:51:30|1036.15|1025.35|1036.15|1025.35|1036.15|1025.35|1036.15|1025.35|1
1646167900000|2022-03-01 20:51:40|1036.38|1025.58|1036.9|1026.1|1036.9|1026.1|1036|1025.2|6
1646167910000|2022-03-01 20:51:50|1037.05|1026.25|1037.05|1026.25|1037.05|1026.25|1037.05|1026.25|1
1646167920000|2022-03-01 20:52:00|1036.9|1026.1|1036.9|1026.1|1036.9|1026.1|1036.9|1026.1|1
1646167960000|2022-03-01 20:52:40|1036.7|1025.9|1036.9|1026.1|1036.99|1026.19|1036.7|1025.9|4
1646167980000|2022-03-01 20:53:00|1037.58|1026.78|1037.4|1026.6|1037.58|1026.78|1037.4|1026.6|2
1646168010000|2022-03-01 20:53:30|1037.8|1027|1037.9|1027.1|1038.01|1027.21|1037.8|1027|3
1646168020000|2022-03-01 20:53:40|1037.8|1027|1037.8|1027|1037.8|1027|1037.8|1027|1
1646168030000|2022-03-01 20:53:50|1037.9|1027.1|1037.9|1027.1|1037.9|1027.1|1037.9|1027.1|1
1646168040000|2022-03-01 20:54:00|1037.85|1027.05|1037.9|1027.1|1037.9|1027.1|1037.85|1027.05|2
1646168050000|2022-03-01 20:54:10|1037.95|1027.15|1037.9|1027.1|1038.12|1027.32|1037.79|1026.99|6
1646168060000|2022-03-01 20:54:20|1037.73|1026.93|1037.9|1027.1|1037.9|1027.1|1037.65|1026.85|5
1646168070000|2022-03-01 20:54:30|1037.98|1027.18|1037.9|1027.1|1037.98|1027.18|1037.9|1027.1|2
1646168080000|2022-03-01 20:54:40|1037.98|1027.18|1039.7|1028.9|1039.7|1028.9|1037.9|1027.1|16
1646168090000|2022-03-01 20:54:50|1039.6|1028.8|1039.9|1029.1|1040|1029.2|1039.6|1028.8|4
1646168100000|2022-03-01 20:55:00|1040.25|1029.45|1039.8|1029|1040.25|1029.45|1039.73|1028.93|6
1646168110000|2022-03-01 20:55:10|1039.65|1028.85|1039.8|1029|1039.9|1029.1|1039.65|1028.85|3
1646168120000|2022-03-01 20:55:20|1039.85|1029.05|1039.85|1029.05|1039.85|1029.05|1039.6|1028.8|3
1646168130000|2022-03-01 20:55:30|1039.8|1029|1039.55|1028.75|1039.8|1029|1039.3|1028.5|3
1646168140000|2022-03-01 20:55:40|1039.34|1028.54|1040.75|1029.95|1040.75|1029.95|1039.34|1028.54|10
1646168150000|2022-03-01 20:55:50|1040.87|1030.07|1039.57|1028.77|1040.87|1030.07|1039.17|1028.37|8
1646168160000|2022-03-01 20:56:00|1039.44|1028.64|1039.9|1029.1|1040.25|1029.45|1039.44|1028.64|5
1646168170000|2022-03-01 20:56:10|1040.17|1029.37|1040.17|1029.37|1040.17|1029.37|1039.9|1029.1|3
1646168180000|2022-03-01 20:56:20|1039.9|1029.1|1040.05|1029.25|1040.05|1029.25|1039.9|1029.1|4
1646168190000|2022-03-01 20:56:30|1039.9|1029.1|1040.05|1029.25|1040.05|1029.25|1039.9|1029.1|4
1646168200000|2022-03-01 20:56:40|1039.9|1029.1|1040.05|1029.25|1040.4|1029.6|1039.9|1029.1|9
1646168210000|2022-03-01 20:56:50|1040.13|1029.33|1040.84|1030.04|1040.84|1030.04|1040.13|1029.33|6
1646168220000|2022-03-01 20:57:00|1040.75|1029.95|1040.17|1029.37|1040.75|1029.95|1040.17|1029.37|10
1646168230000|2022-03-01 20:57:10|1039.9|1029.1|1039.9|1029.1|1040.17|1029.37|1039.9|1029.1|3
1646168240000|2022-03-01 20:57:20|1040.05|1029.25|1040.25|1029.45|1040.25|1029.45|1039.9|1029.1|5
1646168250000|2022-03-01 20:57:30|1040.05|1029.25|1040.05|1029.25|1040.05|1029.25|1040.05|1029.25|1
1646168260000|2022-03-01 20:57:40|1039.9|1029.1|1040.17|1029.37|1040.25|1029.45|1039.9|1029.1|5
1646168280000|2022-03-01 20:58:00|1040|1029.2|1040.85|1030.05|1040.85|1030.05|1040|1029.2|4
1646168290000|2022-03-01 20:58:10|1040.75|1029.95|1040.85|1030.05|1040.85|1030.05|1040.75|1029.95|2
1646168300000|2022-03-01 20:58:20|1040.75|1029.95|1040.75|1029.95|1040.85|1030.05|1040.75|1029.95|3
1646168310000|2022-03-01 20:58:30|1040.85|1030.05|1040.87|1030.07|1040.9|1030.1|1040.75|1029.95|8
1646168320000|2022-03-01 20:58:40|1041.15|1030.35|1041.28|1030.48|1041.28|1030.48|1040.89|1030.09|7
1646168340000|2022-03-01 20:59:00|1040.9|1030.1|1041.15|1030.35|1041.4|1030.6|1040.9|1030.1|11
1646168350000|2022-03-01 20:59:10|1040.9|1030.1|1040.73|1029.93|1040.9|1030.1|1040.73|1029.93|4
1646168360000|2022-03-01 20:59:20|1040.75|1029.95|1040.9|1030.1|1040.9|1030.1|1040.73|1029.93|3
1646168370000|2022-03-01 20:59:30|1040.73|1029.93|1040.9|1030.1|1040.9|1030.1|1040.73|1029.93|6
1646168380000|2022-03-01 20:59:40|1040.7|1029.9|1040.7|1029.9|1040.7|1029.9|1040.7|1029.9|1
1646168390000|2022-03-01 20:59:50|1040.4|1029.6|1040.19|1029.39|1040.4|1029.6|1039.65|1028.85|6
1646168400000|2022-03-01 21:00:00|1040.2|1029.4|1040.12|1029.32|1040.2|1029.4|1039.92|1029.12|3
1646168420000|2022-03-01 21:00:20|1040.8|1030|1042.86|1032.06|1042.94|1032.14|1040.4|1029.6|15
1646168430000|2022-03-01 21:00:30|1042.66|1031.86|1042.68|1031.88|1042.9|1032.1|1042.4|1031.6|11
1646168440000|2022-03-01 21:00:40|1042.59|1031.79|1042.53|1031.73|1042.62|1031.82|1042.4|1031.6|5
1646168450000|2022-03-01 21:00:50|1042.28|1031.48|1042.65|1031.85|1042.97|1032.17|1042.28|1031.48|9
1646168460000|2022-03-01 21:01:00|1042.53|1031.73|1042.65|1031.85|1042.65|1031.85|1042.53|1031.73|2
1646168470000|2022-03-01 21:01:10|1042.6|1031.8|1042.98|1032.18|1043.05|1032.25|1042.6|1031.8|9
1646168480000|2022-03-01 21:01:20|1042.9|1032.1|1042.44|1031.64|1042.97|1032.17|1042.44|1031.64|10
1646168490000|2022-03-01 21:01:30|1042.55|1031.75|1042.8|1032|1042.8|1032|1042.54|1031.74|4
1646168500000|2022-03-01 21:01:40|1042.65|1031.85|1042.8|1032|1042.95|1032.15|1042.65|1031.85|5
1646168510000|2022-03-01 21:01:50|1042.65|1031.85|1042.3|1031.5|1042.65|1031.85|1042.15|1031.35|9
1646168520000|2022-03-01 21:02:00|1042.05|1031.25|1041.9|1031.1|1042.05|1031.25|1041.9|1031.1|2
1646168530000|2022-03-01 21:02:10|1041.8|1031|1041.88|1031.08|1041.88|1031.08|1041.8|1031|2
1646168540000|2022-03-01 21:02:20|1042.3|1031.5|1042.3|1031.5|1042.3|1031.5|1042.3|1031.5|1
1646168560000|2022-03-01 21:02:40|1041.9|1031.1|1041.9|1031.1|1041.9|1031.1|1041.9|1031.1|1
1646168570000|2022-03-01 21:02:50|1042.65|1031.85|1042.9|1032.1|1043.05|1032.25|1042.28|1031.48|8
1646168580000|2022-03-01 21:03:00|1042.97|1032.17|1042.97|1032.17|1042.97|1032.17|1042.9|1032.1|3
1646168590000|2022-03-01 21:03:10|1042.9|1032.1|1042.73|1031.93|1042.97|1032.17|1042.73|1031.93|3
1646168600000|2022-03-01 21:03:20|1042.9|1032.1|1042.74|1031.94|1042.9|1032.1|1042.74|1031.94|2
1646168610000|2022-03-01 21:03:30|1042.9|1032.1|1042.8|1032|1042.9|1032.1|1042.8|1032|2
1646168620000|2022-03-01 21:03:40|1042.5|1031.7|1042.97|1032.17|1042.97|1032.17|1042.5|1031.7|6
1646168630000|2022-03-01 21:03:50|1042.9|1032.1|1042.63|1031.83|1042.9|1032.1|1042.63|1031.83|2
1646168640000|2022-03-01 21:04:00|1042.75|1031.95|1043.77|1032.97|1043.77|1032.97|1042.75|1031.95|6
1646168650000|2022-03-01 21:04:10|1043.55|1032.75|1043.55|1032.75|1043.77|1032.97|1043.26|1032.46|5
1646168660000|2022-03-01 21:04:20|1043.34|1032.54|1043.29|1032.49|1043.35|1032.55|1043.29|1032.49|3
1646168670000|2022-03-01 21:04:30|1043.26|1032.46|1043.15|1032.35|1043.29|1032.49|1043.15|1032.35|6
1646168680000|2022-03-01 21:04:40|1043.23|1032.43|1043.77|1032.97|1043.77|1032.97|1043.2|1032.4|4
1646168690000|2022-03-01 21:04:50|1043.85|1033.05|1043.85|1033.05|1043.85|1033.05|1043.85|1033.05|1
1646168700000|2022-03-01 21:05:00|1043.9|1033.1|1043.35|1032.55|1043.95|1033.15|1043.35|1032.55|9
1646168710000|2022-03-01 21:05:10|1043.15|1032.35|1043.21|1032.41|1043.32|1032.52|1043.15|1032.35|4
1646168720000|2022-03-01 21:05:20|1043.2|1032.4|1043.38|1032.58|1043.77|1032.97|1043.2|1032.4|14
1646168730000|2022-03-01 21:05:30|1043.43|1032.63|1043.35|1032.55|1043.9|1033.1|1043.35|1032.55|8
1646168740000|2022-03-01 21:05:40|1043.44|1032.64|1043.44|1032.64|1043.44|1032.64|1043.42|1032.62|3
1646168750000|2022-03-01 21:05:50|1043.1|1032.3|1043.38|1032.58|1043.44|1032.64|1043.1|1032.3|4
1646168760000|2022-03-01 21:06:00|1043.1|1032.3|1043.41|1032.61|1043.41|1032.61|1043.1|1032.3|3
1646168770000|2022-03-01 21:06:10|1043.55|1032.75|1043.55|1032.75|1043.55|1032.75|1043.55|1032.75|1
1646168780000|2022-03-01 21:06:20|1043.25|1032.45|1043.25|1032.45|1043.25|1032.45|1043.25|1032.45|1
1646168790000|2022-03-01 21:06:30|1043.38|1032.58|1043.44|1032.64|1043.9|1033.1|1043.38|1032.58|9
1646168810000|2022-03-01 21:06:50|1043.79|1032.99|1043.7|1032.9|1043.8|1033|1043.18|1032.38|5
1646168820000|2022-03-01 21:07:00|1043.3|1032.5|1042.9|1032.1|1043.7|1032.9|1042.9|1032.1|4
1646168840000|2022-03-01 21:07:20|1042.88|1032.08|1042.9|1032.1|1043.3|1032.5|1042.88|1032.08|5
1646168850000|2022-03-01 21:07:30|1042.6|1031.8|1042.65|1031.85|1042.69|1031.89|1042.19|1031.39|5
1646168860000|2022-03-01 21:07:40|1042.9|1032.1|1041.9|1031.1|1042.9|1032.1|1041.9|1031.1|3
1646168870000|2022-03-01 21:07:50|1041.78|1030.98|1041.9|1031.1|1041.9|1031.1|1041.78|1030.98|2
1646168880000|2022-03-01 21:08:00|1041.55|1030.75|1041.36|1030.56|1041.55|1030.75|1041.36|1030.56|2
1646168890000|2022-03-01 21:08:10|1041.29|1030.49|1041.29|1030.49|1041.29|1030.49|1041.29|1030.49|1
1646168900000|2022-03-01 21:08:20|1041.33|1030.53|1040.9|1030.1|1041.33|1030.53|1040.73|1029.93|4
1646168910000|2022-03-01 21:08:30|1041.19|1030.39|1041.36|1030.56|1041.55|1030.75|1041.19|1030.39|6
1646168920000|2022-03-01 21:08:40|1041.21|1030.41|1040.61|1029.81|1041.21|1030.41|1040.61|1029.81|5
1646168930000|2022-03-01 21:08:50|1040.52|1029.72|1039.9|1029.1|1040.9|1030.1|1039.9|1029.1|4
1646168940000|2022-03-01 21:09:00|1039.8|1029|1039.72|1028.92|1039.9|1029.1|1039.72|1028.92|6
1646168950000|2022-03-01 21:09:10|1039.79|1028.99|1039.79|1028.99|1039.79|1028.99|1039.72|1028.92|3
1646168960000|2022-03-01 21:09:20|1039.72|1028.92|1039.72|1028.92|1039.72|1028.92|1039.72|1028.92|1
1646168980000|2022-03-01 21:09:40|1039.4|1028.6|1039.72|1028.92|1039.83|1029.03|1039.22|1028.42|10
1646168990000|2022-03-01 21:09:50|1039.83|1029.03|1039.9|1029.1|1039.9|1029.1|1039.72|1028.92|3
1646169000000|2022-03-01 21:10:00|1040|1029.2|1040.15|1029.35|1040.15|1029.35|1039.9|1029.1|3
1646169020000|2022-03-01 21:10:20|1040.19|1029.39|1039.9|1029.1|1040.46|1029.66|1039.9|1029.1|3
1646169030000|2022-03-01 21:10:30|1040.03|1029.23|1040|1029.2|1040.03|1029.23|1039.9|1029.1|3
1646169040000|2022-03-01 21:10:40|1039.83|1029.03|1040.01|1029.21|1040.01|1029.21|1039.8|1029|8
1646169050000|2022-03-01 21:10:50|1039.75|1028.95|1040|1029.2|1040|1029.2|1039.75|1028.95|5
1646169060000|2022-03-01 21:11:00|1040.1|1029.3|1039.92|1029.12|1040.1|1029.3|1039.92|1029.12|3
1646169070000|2022-03-01 21:11:10|1040.15|1029.35|1040.3|1029.5|1040.3|1029.5|1040.15|1029.35|2
1646169080000|2022-03-01 21:11:20|1040.15|1029.35|1040.26|1029.46|1040.33|1029.53|1040.15|1029.35|5
1646169100000|2022-03-01 21:11:40|1040.15|1029.35|1039.4|1028.6|1040.15|1029.35|1039.4|1028.6|6
1646169110000|2022-03-01 21:11:50|1039.15|1028.35|1039.4|1028.6|1039.4|1028.6|1039.15|1028.35|2
1646169120000|2022-03-01 21:12:00|1039.91|1029.11|1039.91|1029.11|1039.91|1029.11|1039.9|1029.1|3
1646169130000|2022-03-01 21:12:10|1039.87|1029.07|1039.9|1029.1|1039.9|1029.1|1039.26|1028.46|6
1646169140000|2022-03-01 21:12:20|1039.87|1029.07|1039.87|1029.07|1039.87|1029.07|1039.87|1029.07|1
1646169150000|2022-03-01 21:12:30|1039.4|1028.6|1039.9|1029.1|1039.9|1029.1|1039.4|1028.6|4
1646169160000|2022-03-01 21:12:40|1040|1029.2|1040.07|1029.27|1040.07|1029.27|1040|1029.2|3
1646169170000|2022-03-01 21:12:50|1040.04|1029.24|1040.04|1029.24|1040.04|1029.24|1040.04|1029.24|1
1646169180000|2022-03-01 21:13:00|1040.08|1029.28|1040|1029.2|1040.5|1029.7|1039.9|1029.1|8
1646169190000|2022-03-01 21:13:10|1040.07|1029.27|1040.07|1029.27|1040.07|1029.27|1040.07|1029.27|1
1646169200000|2022-03-01 21:13:20|1039.9|1029.1|1040.4|1029.6|1040.4|1029.6|1039.9|1029.1|2
1646169220000|2022-03-01 21:13:40|1040.23|1029.43|1040.23|1029.43|1040.23|1029.43|1040.23|1029.43|1
1646169230000|2022-03-01 21:13:50|1040.4|1029.6|1038.9|1028.1|1040.4|1029.6|1038.9|1028.1|10
1646169240000|2022-03-01 21:14:00|1038.2|1027.4|1038.2|1027.4|1038.2|1027.4|1038.2|1027.4|1
1646169250000|2022-03-01 21:14:10|1038.62|1027.82|1038.4|1027.6|1038.82|1028.02|1037.9|1027.1|11
1646169260000|2022-03-01 21:14:20|1038.6|1027.8|1038.65|1027.85|1038.65|1027.85|1038.1|1027.3|4
1646169270000|2022-03-01 21:14:30|1038.4|1027.6|1037.9|1027.1|1038.4|1027.6|1037.9|1027.1|5
1646169280000|2022-03-01 21:14:40|1038.15|1027.35|1037.83|1027.03|1038.15|1027.35|1037.83|1027.03|3
1646169290000|2022-03-01 21:14:50|1037.78|1026.98|1037.78|1026.98|1037.78|1026.98|1037.78|1026.98|1
1646169300000|2022-03-01 21:15:00|1037.35|1026.55|1037.35|1026.55|1037.35|1026.55|1037.35|1026.55|1
1646169310000|2022-03-01 21:15:10|1036.9|1026.1|1036.9|1026.1|1036.9|1026.1|1036.9|1026.1|1
1646169320000|2022-03-01 21:15:20|1036.92|1026.12|1037.05|1026.25|1037.05|1026.25|1036.92|1026.12|2
1646169330000|2022-03-01 21:15:30|1037|1026.2|1037.15|1026.35|1037.5|1026.7|1037|1026.2|4
1646169340000|2022-03-01 21:15:40|1037.6|1026.8|1036.75|1025.95|1037.6|1026.8|1036.75|1025.95|7
1646169360000|2022-03-01 21:16:00|1036.25|1025.45|1035.9|1025.1|1036.25|1025.45|1035.9|1025.1|2
1646169380000|2022-03-01 21:16:20|1035.72|1024.92|1034.86|1024.06|1035.72|1024.92|1034.82|1024.02|5
1646169390000|2022-03-01 21:16:30|1034.76|1023.96|1034.1|1023.3|1034.76|1023.96|1034.1|1023.3|4
1646169400000|2022-03-01 21:16:40|1033.9|1023.1|1032.85|1022.05|1033.9|1023.1|1032.85|1022.05|7
1646169410000|2022-03-01 21:16:50|1032.65|1021.85|1032.9|1022.1|1032.9|1022.1|1032.25|1021.45|6
1646169420000|2022-03-01 21:17:00|1032.7|1021.9|1031.2|1020.4|1032.7|1021.9|1031.2|1020.4|5
1646169430000|2022-03-01 21:17:10|1030.9|1020.1|1030.44|1019.64|1030.9|1020.1|1030.44|1019.64|5
1646169440000|2022-03-01 21:17:20|1030.69|1019.89|1031.8|1021|1031.8|1021|1030.69|1019.89|5
1646169450000|2022-03-01 21:17:30|1031.75|1020.95|1031.6|1020.8|1031.8|1021|1031.6|1020.8|11
1646169460000|2022-03-01 21:17:40|1031.42|1020.62|1031.1|1020.3|1031.42|1020.62|1031.1|1020.3|2
1646169470000|2022-03-01 21:17:50|1031.05|1020.25|1030.91|1020.11|1031.05|1020.25|1030.9|1020.1|4
1646169480000|2022-03-01 21:18:00|1031.05|1020.25|1031.85|1021.05|1032|1021.2|1031.05|1020.25|12
1646169490000|2022-03-01 21:18:10|1032|1021.2|1032.88|1022.08|1032.89|1022.09|1031.99|1021.19|6
1646169500000|2022-03-01 21:18:20|1032.93|1022.13|1032.9|1022.1|1033|1022.2|1032.9|1022.1|17
1646169510000|2022-03-01 21:18:30|1033.65|1022.85|1034.55|1023.75|1034.55|1023.75|1033.65|1022.85|4
1646169520000|2022-03-01 21:18:40|1034.37|1023.57|1034.78|1023.98|1034.85|1024.05|1034.37|1023.57|4
1646169530000|2022-03-01 21:18:50|1034.75|1023.95|1034.81|1024.01|1034.9|1024.1|1034.75|1023.95|4
1646169540000|2022-03-01 21:19:00|1034.75|1023.95|1034.9|1024.1|1034.9|1024.1|1034.75|1023.95|3
1646169550000|2022-03-01 21:19:10|1035.12|1024.32|1035.9|1025.1|1035.9|1025.1|1035.12|1024.32|5
1646169560000|2022-03-01 21:19:20|1035.72|1024.92|1035.72|1024.92|1035.72|1024.92|1035.72|1024.92|1
1646169570000|2022-03-01 21:19:30|1035.22|1024.42|1034.5|1023.7|1035.22|1024.42|1034.5|1023.7|3
1646169580000|2022-03-01 21:19:40|1034.9|1024.1|1035.09|1024.29|1035.09|1024.29|1034.62|1023.82|6
1646169590000|2022-03-01 21:19:50|1035.22|1024.42|1035.09|1024.29|1035.22|1024.42|1035.09|1024.29|2
1646169600000|2022-03-01 21:20:00|1035.22|1024.42|1034.9|1024.1|1035.4|1024.6|1034.9|1024.1|7
1646169610000|2022-03-01 21:20:10|1034.83|1024.03|1034.9|1024.1|1034.9|1024.1|1034.76|1023.96|3
1646169620000|2022-03-01 21:20:20|1034.75|1023.95|1034.75|1023.95|1034.75|1023.95|1034.75|1023.95|1
1646169630000|2022-03-01 21:20:30|1034.9|1024.1|1034.9|1024.1|1035.06|1024.26|1034.9|1024.1|7
1646169640000|2022-03-01 21:20:40|1034.8|1024|1033.89|1023.09|1034.8|1024|1033.39|1022.59|5
1646169650000|2022-03-01 21:20:50|1033.61|1022.81|1032.9|1022.1|1033.68|1022.88|1032.9|1022.1|6
1646169660000|2022-03-01 21:21:00|1032.4|1021.6|1032.82|1022.02|1032.9|1022.1|1032.4|1021.6|3
1646169670000|2022-03-01 21:21:10|1032.84|1022.04|1033.88|1023.08|1033.88|1023.08|1032.84|1022.04|4
1646169680000|2022-03-01 21:21:20|1033.89|1023.09|1038.17|1027.37|1038.17|1027.37|1033.88|1023.08|23
1646169690000|2022-03-01 21:21:30|1037.97|1027.17|1036.9|1026.1|1037.97|1027.17|1036.9|1026.1|10
1646169700000|2022-03-01 21:21:40|1036.99|1026.19|1036.9|1026.1|1036.99|1026.19|1036.5|1025.7|4
1646169710000|2022-03-01 21:21:50|1036.6|1025.8|1036.5|1025.7|1036.6|1025.8|1036.5|1025.7|2
1646169720000|2022-03-01 21:22:00|1036.9|1026.1|1036.9|1026.1|1036.9|1026.1|1036.9|1026.1|1
1646169730000|2022-03-01 21:22:10|1036.91|1026.11|1037.54|1026.74|1037.77|1026.97|1036.9|1026.1|8
1646169740000|2022-03-01 21:22:20|1037.97|1027.17|1037.94|1027.14|1037.97|1027.17|1037.9|1027.1|10
1646169750000|2022-03-01 21:22:30|1037.9|1027.1|1037.94|1027.14|1038|1027.2|1037.9|1027.1|7
1646169760000|2022-03-01 21:22:40|1037.97|1027.17|1037.9|1027.1|1037.97|1027.17|1037.9|1027.1|4
1646169770000|2022-03-01 21:22:50|1037.94|1027.14|1037.94|1027.14|1037.94|1027.14|1037.94|1027.14|1
1646169780000|2022-03-01 21:23:00|1037.9|1027.1|1037.9|1027.1|1037.96|1027.16|1037.9|1027.1|3
1646169790000|2022-03-01 21:23:10|1037.81|1027.01|1037.78|1026.98|1037.81|1027.01|1037.78|1026.98|2
1646169800000|2022-03-01 21:23:20|1037.28|1026.48|1036.9|1026.1|1037.28|1026.48|1036.9|1026.1|2
1646169810000|2022-03-01 21:23:30|1036.4|1025.6|1036.22|1025.42|1036.6|1025.8|1036.22|1025.42|4
1646169820000|2022-03-01 21:23:40|1036.31|1025.51|1036.5|1025.7|1036.9|1026.1|1036.31|1025.51|7
1646169830000|2022-03-01 21:23:50|1036.49|1025.69|1036.28|1025.48|1036.5|1025.7|1036.28|1025.48|3
1646169840000|2022-03-01 21:24:00|1036.19|1025.39|1035.9|1025.1|1036.19|1025.39|1035.9|1025.1|3
1646169850000|2022-03-01 21:24:10|1035.62|1024.82|1035.4|1024.6|1035.62|1024.82|1035.4|1024.6|5
1646169860000|2022-03-01 21:24:20|1034.9|1024.1|1035.12|1024.32|1035.12|1024.32|1034.9|1024.1|2
1646169870000|2022-03-01 21:24:30|1035.4|1024.6|1035.75|1024.95|1035.9|1025.1|1035.19|1024.39|6
1646169880000|2022-03-01 21:24:40|1035.67|1024.87|1035.12|1024.32|1035.67|1024.87|1034.9|1024.1|5
1646169890000|2022-03-01 21:24:50|1034.9|1024.1|1035.15|1024.35|1035.15|1024.35|1034.9|1024.1|3
1646169900000|2022-03-01 21:25:00|1035.21|1024.41|1035.85|1025.05|1035.9|1025.1|1035.15|1024.35|8
1646169910000|2022-03-01 21:25:10|1035.9|1025.1|1035.9|1025.1|1035.9|1025.1|1035.9|1025.1|1
1646169920000|2022-03-01 21:25:20|1036.12|1025.32|1036.15|1025.35|1036.22|1025.42|1036.12|1025.32|3
1646169930000|2022-03-01 21:25:30|1036.4|1025.6|1036.85|1026.05|1036.85|1026.05|1036.4|1025.6|4
1646169940000|2022-03-01 21:25:40|1036.64|1025.84|1036.64|1025.84|1036.64|1025.84|1036.64|1025.84|1
1646169950000|2022-03-01 21:25:50|1036.62|1025.82|1036.62|1025.82|1036.62|1025.82|1036.62|1025.82|1
1646169960000|2022-03-01 21:26:00|1036.7|1025.9|1036.58|1025.78|1036.9|1026.1|1036.4|1025.6|6
1646169970000|2022-03-01 21:26:10|1036.4|1025.6|1036.85|1026.05|1036.85|1026.05|1036.4|1025.6|3
1646169980000|2022-03-01 21:26:20|1036.9|1026.1|1036.9|1026.1|1036.9|1026.1|1036.9|1026.1|1
1646170010000|2022-03-01 21:26:50|1036.75|1025.95|1036.9|1026.1|1036.9|1026.1|1036.75|1025.95|2
1646170020000|2022-03-01 21:27:00|1037.05|1026.25|1037.05|1026.25|1037.05|1026.25|1037.05|1026.25|1
1646170030000|2022-03-01 21:27:10|1037.56|1026.76|1037.89|1027.09|1037.91|1027.11|1037.56|1026.76|9
1646170040000|2022-03-01 21:27:20|1037.9|1027.1|1038.37|1027.57|1038.43|1027.63|1037.89|1027.09|10
1646170050000|2022-03-01 21:27:30|1038.88|1028.08|1038.9|1028.1|1038.9|1028.1|1038.79|1027.99|4
1646170060000|2022-03-01 21:27:40|1038.76|1027.96|1037.98|1027.18|1038.85|1028.05|1037.98|1027.18|3
1646170070000|2022-03-01 21:27:50|1038.17|1027.37|1038.27|1027.47|1038.75|1027.95|1038.15|1027.35|8
1646170080000|2022-03-01 21:28:00|1038.28|1027.48|1038.23|1027.43|1038.9|1028.1|1038.23|1027.43|9
1646170090000|2022-03-01 21:28:10|1038.62|1027.82|1038.4|1027.6|1038.9|1028.1|1038.4|1027.6|7
1646170100000|2022-03-01 21:28:20|1037.93|1027.13|1037.93|1027.13|1037.93|1027.13|1037.93|1027.13|1
1646170110000|2022-03-01 21:28:30|1037.97|1027.17|1037.9|1027.1|1037.97|1027.17|1037.9|1027.1|2
1646170120000|2022-03-01 21:28:40|1037.97|1027.17|1037.75|1026.95|1037.97|1027.17|1037.75|1026.95|3
1646170130000|2022-03-01 21:28:50|1037.79|1026.99|1037.93|1027.13|1038.22|1027.42|1037.75|1026.95|9
1646170140000|2022-03-01 21:29:00|1037.9|1027.1|1037.97|1027.17|1037.97|1027.17|1037.9|1027.1|8
1646170150000|2022-03-01 21:29:10|1038.02|1027.22|1037.44|1026.64|1038.02|1027.22|1037.44|1026.64|6
1646170160000|2022-03-01 21:29:20|1036.85|1026.05|1036.65|1025.85|1036.85|1026.05|1036.57|1025.77|3
1646170170000|2022-03-01 21:29:30|1036.78|1025.98|1036.7|1025.9|1036.78|1025.98|1036.7|1025.9|2
1646170180000|2022-03-01 21:29:40|1036.78|1025.98|1036.4|1025.6|1036.79|1025.99|1036.4|1025.6|4
1646170190000|2022-03-01 21:29:50|1036.38|1025.58|1035.93|1025.13|1036.38|1025.58|1035.62|1024.82|10
1646170200000|2022-03-01 21:30:00|1036.12|1025.32|1036.48|1025.68|1036.48|1025.68|1036.12|1025.32|3
1646170210000|2022-03-01 21:30:10|1036.5|1025.7|1036.9|1026.1|1037|1026.2|1036.5|1025.7|5
1646170220000|2022-03-01 21:30:20|1037.25|1026.45|1037.66|1026.86|1037.94|1027.14|1037.25|1026.45|6
1646170230000|2022-03-01 21:30:30|1037.63|1026.83|1036.8|1026|1037.9|1027.1|1036.8|1026|9
1646170240000|2022-03-01 21:30:40|1036.9|1026.1|1036.9|1026.1|1036.9|1026.1|1036.9|1026.1|1
1646170250000|2022-03-01 21:30:50|1036.67|1025.87|1036.57|1025.77|1036.67|1025.87|1036.57|1025.77|2
1646170260000|2022-03-01 21:31:00|1036.59|1025.79|1036.9|1026.1|1037.05|1026.25|1036.17|1025.37|7
1646170270000|2022-03-01 21:31:10|1036.72|1025.92|1036.9|1026.1|1036.9|1026.1|1036.72|1025.92|2
1646170280000|2022-03-01 21:31:20|1036.53|1025.73|1035.9|1025.1|1036.53|1025.73|1035.9|1025.1|4
1646170300000|2022-03-01 21:31:40|1035.85|1025.05|1035.85|1025.05|1035.85|1025.05|1035.85|1025.05|1
1646170310000|2022-03-01 21:31:50|1035.4|1024.6|1034.4|1023.6|1035.4|1024.6|1034.4|1023.6|4
1646170320000|2022-03-01 21:32:00|1034.65|1023.85|1033.82|1023.02|1034.65|1023.85|1033.82|1023.02|9
1646170330000|2022-03-01 21:32:10|1033.9|1023.1|1033.85|1023.05|1033.9|1023.1|1033.62|1022.82|7
1646170340000|2022-03-01 21:32:20|1033.4|1022.6|1032.9|1022.1|1033.4|1022.6|1032.9|1022.1|2
1646170350000|2022-03-01 21:32:30|1032.4|1021.6|1031.95|1021.15|1032.4|1021.6|1031.95|1021.15|3
1646170360000|2022-03-01 21:32:40|1031.99|1021.19|1031.96|1021.16|1032.05|1021.25|1031.96|1021.16|3
1646170370000|2022-03-01 21:32:50|1032|1021.2|1031.15|1020.35|1032|1021.2|1031.15|1020.35|6
1646170380000|2022-03-01 21:33:00|1031.55|1020.75|1030.82|1020.02|1031.65|1020.85|1030.57|1019.77|9
1646170390000|2022-03-01 21:33:10|1030.8|1020|1030.3|1019.5|1031.21|1020.41|1030.3|1019.5|11
1646170400000|2022-03-01 21:33:20|1030.18|1019.38|1030.78|1019.98|1030.78|1019.98|1029.77|1018.97|10
1646170410000|2022-03-01 21:33:30|1030.62|1019.82|1029.92|1019.12|1030.62|1019.82|1029.92|1019.12|4
1646170420000|2022-03-01 21:33:40|1029.9|1019.1|1030.65|1019.85|1030.65|1019.85|1029.9|1019.1|5
1646170430000|2022-03-01 21:33:50|1030.9|1020.1|1030.9|1020.1|1030.9|1020.1|1030.9|1020.1|1
1646170440000|2022-03-01 21:34:00|1030.85|1020.05|1030.9|1020.1|1030.9|1020.1|1030.85|1020.05|2
1646170450000|2022-03-01 21:34:10|1030.82|1020.02|1029.9|1019.1|1030.9|1020.1|1029.84|1019.04|7
1646170460000|2022-03-01 21:34:20|1029.65|1018.85|1029.28|1018.48|1029.65|1018.85|1029.28|1018.48|5
1646170470000|2022-03-01 21:34:30|1029.74|1018.94|1030.35|1019.55|1030.35|1019.55|1029.7|1018.9|6
1646170480000|2022-03-01 21:34:40|1030.14|1019.34|1030.9|1020.1|1030.9|1020.1|1030.14|1019.34|5
1646170490000|2022-03-01 21:34:50|1030.8|1020|1030.26|1019.46|1030.9|1020.1|1030.26|1019.46|6
1646170500000|2022-03-01 21:35:00|1030.15|1019.35|1029.9|1019.1|1030.26|1019.46|1029.9|1019.1|3
1646170510000|2022-03-01 21:35:10|1030.06|1019.26|1030.9|1020.1|1030.9|1020.1|1030.06|1019.26|3
1646170520000|2022-03-01 21:35:20|1030.07|1019.27|1030.07|1019.27|1030.27|1019.47|1030.07|1019.27|4
1646170530000|2022-03-01 21:35:30|1030.57|1019.77|1030.65|1019.85|1030.9|1020.1|1030.55|1019.75|6
1646170540000|2022-03-01 21:35:40|1030.9|1020.1|1030.9|1020.1|1030.9|1020.1|1030.9|1020.1|1
1646170550000|2022-03-01 21:35:50|1030.99|1020.19|1032.09|1021.29|1032.09|1021.29|1030.99|1020.19|6
1646170560000|2022-03-01 21:36:00|1031.9|1021.1|1032.3|1021.5|1032.5|1021.7|1031.9|1021.1|8
1646170570000|2022-03-01 21:36:10|1031.9|1021.1|1030.79|1019.99|1032.3|1021.5|1030.79|1019.99|9
1646170580000|2022-03-01 21:36:20|1030.9|1020.1|1030.57|1019.77|1030.9|1020.1|1030.57|1019.77|6
1646170590000|2022-03-01 21:36:30|1030.34|1019.54|1029.74|1018.94|1030.4|1019.6|1029.74|1018.94|4
1646170600000|2022-03-01 21:36:40|1029.9|1019.1|1030.3|1019.5|1030.3|1019.5|1029.9|1019.1|2
1646170610000|2022-03-01 21:36:50|1029.9|1019.1|1029.9|1019.1|1030.4|1019.6|1029.9|1019.1|8
1646170620000|2022-03-01 21:37:00|1029.62|1018.82|1029.84|1019.04|1030.12|1019.32|1029.62|1018.82|6
1646170630000|2022-03-01 21:37:10|1029.62|1018.82|1029.62|1018.82|1029.84|1019.04|1029.56|1018.76|6
1646170640000|2022-03-01 21:37:20|1029.9|1019.1|1029.9|1019.1|1029.9|1019.1|1029.67|1018.87|3
1646170650000|2022-03-01 21:37:30|1029.85|1019.05|1029.62|1018.82|1029.85|1019.05|1029.62|1018.82|3
1646170660000|2022-03-01 21:37:40|1029.69|1018.89|1029.69|1018.89|1029.69|1018.89|1029.69|1018.89|1
1646170670000|2022-03-01 21:37:50|1029.62|1018.82|1029.85|1019.05|1029.95|1019.15|1029.62|1018.82|4
1646170680000|2022-03-01 21:38:00|1029.9|1019.1|1029.85|1019.05|1029.9|1019.1|1029.78|1018.98|3
1646170690000|2022-03-01 21:38:10|1029.9|1019.1|1030.84|1020.04|1030.84|1020.04|1029.78|1018.98|5
1646170700000|2022-03-01 21:38:20|1030.5|1019.7|1030.9|1020.1|1030.9|1020.1|1030.45|1019.65|10
1646170710000|2022-03-01 21:38:30|1030.5|1019.7|1030|1019.2|1030.9|1020.1|1030|1019.2|6
1646170720000|2022-03-01 21:38:40|1029.9|1019.1|1029.74|1018.94|1029.9|1019.1|1029.74|1018.94|2
1646170730000|2022-03-01 21:38:50|1029.62|1018.82|1029.62|1018.82|1029.62|1018.82|1029.45|1018.65|5
1646170740000|2022-03-01 21:39:00|1029.9|1019.1|1030.35|1019.55|1030.35|1019.55|1029.9|1019.1|3
1646170750000|2022-03-01 21:39:10|1029.9|1019.1|1030.55|1019.75|1030.84|1020.04|1029.9|1019.1|6
1646170760000|2022-03-01 21:39:20|1030.05|1019.25|1029.9|1019.1|1030.05|1019.25|1029.9|1019.1|5
1646170770000|2022-03-01 21:39:30|1029.96|1019.16|1030.5|1019.7|1030.5|1019.7|1029.96|1019.16|2
1646170780000|2022-03-01 21:39:40|1030|1019.2|1029.76|1018.96|1030|1019.2|1029.5|1018.7|8
1646170790000|2022-03-01 21:39:50|1029.69|1018.89|1029.9|1019.1|1029.9|1019.1|1029.62|1018.82|5
1646170800000|2022-03-01 21:40:00|1030.12|1019.32|1029.9|1019.1|1030.12|1019.32|1029.9|1019.1|2
1646170820000|2022-03-01 21:40:20|1029.67|1018.87|1029.62|1018.82|1029.75|1018.95|1029.62|1018.82|9
1646170830000|2022-03-01 21:40:30|1029.74|1018.94|1029.74|1018.94|1029.74|1018.94|1029.74|1018.94|1
1646170840000|2022-03-01 21:40:40|1029.8|1019|1029.7|1018.9|1029.8|1019|1029.62|1018.82|4
1646170850000|2022-03-01 21:40:50|1030.12|1019.32|1031.09|1020.29|1031.09|1020.29|1030.05|1019.25|11
1646170860000|2022-03-01 21:41:00|1030.9|1020.1|1031.3|1020.5|1031.41|1020.61|1030.9|1020.1|7
1646170870000|2022-03-01 21:41:10|1030.9|1020.1|1031.33|1020.53|1031.9|1021.1|1030.69|1019.89|11
1646170880000|2022-03-01 21:41:20|1031.34|1020.54|1030.9|1020.1|1031.34|1020.54|1030.9|1020.1|3
1646170890000|2022-03-01 21:41:30|1030.49|1019.69|1030.4|1019.6|1030.5|1019.7|1030.4|1019.6|3
1646170900000|2022-03-01 21:41:40|1030.19|1019.39|1030.19|1019.39|1030.4|1019.6|1030.19|1019.39|3
1646170910000|2022-03-01 21:41:50|1030.4|1019.6|1030.68|1019.88|1030.68|1019.88|1030.4|1019.6|6
1646170920000|2022-03-01 21:42:00|1030.7|1019.9|1030.52|1019.72|1031.4|1020.6|1030.52|1019.72|10
1646170930000|2022-03-01 21:42:10|1030.4|1019.6|1029.62|1018.82|1030.4|1019.6|1029.53|1018.73|4
1646170940000|2022-03-01 21:42:20|1029.12|1018.32|1029.66|1018.86|1029.66|1018.86|1029.12|1018.32|4
1646170950000|2022-03-01 21:42:30|1029.62|1018.82|1030.28|1019.48|1030.4|1019.6|1029.2|1018.4|9
1646170960000|2022-03-01 21:42:40|1029.9|1019.1|1030.28|1019.48|1030.28|1019.48|1029.9|1019.1|2
1646170970000|2022-03-01 21:42:50|1029.9|1019.1|1030.52|1019.72|1030.52|1019.72|1029.9|1019.1|2
1646170980000|2022-03-01 21:43:00|1030.4|1019.6|1029.9|1019.1|1030.43|1019.63|1029.84|1019.04|7
1646171000000|2022-03-01 21:43:20|1030.4|1019.6|1029.62|1018.82|1030.4|1019.6|1029.62|1018.82|4
1646171010000|2022-03-01 21:43:30|1029.74|1018.94|1029.11|1018.31|1029.74|1018.94|1028.9|1018.1|6
1646171020000|2022-03-01 21:43:40|1028.9|1018.1|1029.05|1018.25|1029.05|1018.25|1028.63|1017.83|5
1646171030000|2022-03-01 21:43:50|1028.9|1018.1|1029.11|1018.31|1029.11|1018.31|1028.9|1018.1|3
1646171040000|2022-03-01 21:44:00|1029.5|1018.7|1029.36|1018.56|1029.5|1018.7|1029.25|1018.45|3
1646171050000|2022-03-01 21:44:10|1029.11|1018.31|1028.9|1018.1|1029.11|1018.31|1028.81|1018.01|4
1646171060000|2022-03-01 21:44:20|1029|1018.2|1029|1018.2|1029|1018.2|1029|1018.2|1
1646171070000|2022-03-01 21:44:30|1029.25|1018.45|1029.91|1019.11|1029.97|1019.17|1029.25|1018.45|8
1646171080000|2022-03-01 21:44:40|1029.97|1019.17|1029.74|1018.94|1030.65|1019.85|1029.74|1018.94|9
1646171090000|2022-03-01 21:44:50|1029.61|1018.81|1029.51|1018.71|1029.74|1018.94|1029.5|1018.7|7
1646171100000|2022-03-01 21:45:00|1029.54|1018.74|1030.04|1019.24|1030.04|1019.24|1029.54|1018.74|5
1646171110000|2022-03-01 21:45:10|1030.15|1019.35|1031|1020.2|1031|1020.2|1030.15|1019.35|9
1646171120000|2022-03-01 21:45:20|1031.25|1020.45|1031.21|1020.41|1031.75|1020.95|1031.01|1020.21|5
1646171130000|2022-03-01 21:45:30|1031.4|1020.6|1031.28|1020.48|1031.4|1020.6|1031.01|1020.21|9
1646171140000|2022-03-01 21:45:40|1031.02|1020.22|1031.55|1020.75|1031.55|1020.75|1031.02|1020.22|3
1646171150000|2022-03-01 21:45:50|1031.8|1021|1031.8|1021|1031.8|1021|1031.74|1020.94|3
1646171160000|2022-03-01 21:46:00|1031.55|1020.75|1031.9|1021.1|1031.9|1021.1|1031.55|1020.75|4
1646171170000|2022-03-01 21:46:10|1031.55|1020.75|1031.64|1020.84|1031.64|1020.84|1031.55|1020.75|2
1646171180000|2022-03-01 21:46:20|1031.55|1020.75|1031.9|1021.1|1032.12|1021.32|1031.55|1020.75|3
1646171190000|2022-03-01 21:46:30|1031.62|1020.82|1031.9|1021.1|1032.12|1021.32|1031.62|1020.82|9
1646171200000|2022-03-01 21:46:40|1031.74|1020.94|1031.4|1020.6|1031.74|1020.94|1030.79|1019.99|8
1646171210000|2022-03-01 21:46:50|1031.53|1020.73|1031.9|1021.1|1031.9|1021.1|1031.31|1020.51|6
1646171220000|2022-03-01 21:47:00|1032.12|1021.32|1031.97|1021.17|1032.12|1021.32|1031.97|1021.17|3
1646171230000|2022-03-01 21:47:10|1032.09|1021.29|1033.09|1022.29|1033.28|1022.48|1032.08|1021.28|7
1646171240000|2022-03-01 21:47:20|1033.7|1022.9|1033.52|1022.72|1033.8|1023|1033.52|1022.72|4
1646171250000|2022-03-01 21:47:30|1033.62|1022.82|1033.8|1023|1034.07|1023.27|1033.62|1022.82|8
1646171260000|2022-03-01 21:47:40|1033.9|1023.1|1033.96|1023.16|1034|1023.2|1033.9|1023.1|4
1646171270000|2022-03-01 21:47:50|1034|1023.2|1034.76|1023.96|1034.8|1024|1034|1023.2|4
1646171280000|2022-03-01 21:48:00|1034.95|1024.15|1035.54|1024.74|1035.54|1024.74|1034.81|1024.01|7
1646171290000|2022-03-01 21:48:10|1035.81|1025.01|1035.85|1025.05|1035.85|1025.05|1035.69|1024.89|7
1646171300000|2022-03-01 21:48:20|1035.9|1025.1|1035.82|1025.02|1035.9|1025.1|1035.69|1024.89|8
1646171310000|2022-03-01 21:48:30|1035.69|1024.89|1035.9|1025.1|1035.9|1025.1|1035.69|1024.89|3
1646171320000|2022-03-01 21:48:40|1035.69|1024.89|1035.69|1024.89|1035.69|1024.89|1035.69|1024.89|1
1646171330000|2022-03-01 21:48:50|1035.05|1024.25|1034.73|1023.93|1035.05|1024.25|1034.61|1023.81|4
1646171340000|2022-03-01 21:49:00|1034.65|1023.85|1034.3|1023.5|1034.89|1024.09|1033.9|1023.1|11
1646171350000|2022-03-01 21:49:10|1033.9|1023.1|1034.19|1023.39|1034.3|1023.5|1033.9|1023.1|5
1646171370000|2022-03-01 21:49:30|1034.5|1023.7|1034.19|1023.39|1034.5|1023.7|1034.19|1023.39|3
1646171380000|2022-03-01 21:49:40|1034.3|1023.5|1033.9|1023.1|1034.35|1023.55|1033.9|1023.1|5
1646171390000|2022-03-01 21:49:50|1034.28|1023.48|1034.28|1023.48|1034.28|1023.48|1034.28|1023.48|1
1646171400000|2022-03-01 21:50:00|1033.9|1023.1|1033.49|1022.69|1033.9|1023.1|1033.49|1022.69|2
1646171410000|2022-03-01 21:50:10|1033.75|1022.95|1034.74|1023.94|1034.74|1023.94|1033.75|1022.95|7
1646171420000|2022-03-01 21:50:20|1034.71|1023.91|1034.9|1024.1|1034.9|1024.1|1034.71|1023.91|3
1646171440000|2022-03-01 21:50:40|1034.55|1023.75|1034.67|1023.87|1034.67|1023.87|1034.55|1023.75|2
1646171450000|2022-03-01 21:50:50|1034.4|1023.6|1034.36|1023.56|1034.4|1023.6|1034.06|1023.26|5
1646171460000|2022-03-01 21:51:00|1034.59|1023.79|1035.35|1024.55|1035.35|1024.55|1034.48|1023.68|8
1646171480000|2022-03-01 21:51:20|1035.38|1024.58|1034.9|1024.1|1035.38|1024.58|1034.67|1023.87|4
1646171500000|2022-03-01 21:51:40|1034.8|1024|1032.9|1022.1|1034.8|1024|1032.84|1022.04|11
1646171510000|2022-03-01 21:51:50|1033.4|1022.6|1033.04|1022.24|1033.4|1022.6|1032.54|1021.74|4
1646171520000|2022-03-01 21:52:00|1032.75|1021.95|1032.55|1021.75|1032.8|1022|1032.54|1021.74|7
1646171530000|2022-03-01 21:52:10|1032.34|1021.54|1032.34|1021.54|1032.34|1021.54|1032.05|1021.25|3
1646171540000|2022-03-01 21:52:20|1032.7|1021.9|1032.8|1022|1032.8|1022|1032.7|1021.9|2
1646171550000|2022-03-01 21:52:30|1032.3|1021.5|1032.3|1021.5|1032.3|1021.5|1032.3|1021.5|1
1646171560000|2022-03-01 21:52:40|1031.9|1021.1|1031.4|1020.6|1031.9|1021.1|1031.4|1020.6|3
1646171570000|2022-03-01 21:52:50|1030.9|1020.1|1030.9|1020.1|1031.4|1020.6|1030.75|1019.95|7
1646171580000|2022-03-01 21:53:00|1030.99|1020.19|1030.99|1020.19|1031.34|1020.54|1030.9|1020.1|6
1646171590000|2022-03-01 21:53:10|1031.12|1020.32|1030.9|1020.1|1031.12|1020.32|1030.9|1020.1|3
1646171600000|2022-03-01 21:53:20|1031.1|1020.3|1031.6|1020.8|1031.6|1020.8|1031.1|1020.3|2
1646171610000|2022-03-01 21:53:30|1031.9|1021.1|1031.64|1020.84|1031.9|1021.1|1031.64|1020.84|3
1646171620000|2022-03-01 21:53:40|1031.84|1021.04|1031.9|1021.1|1031.9|1021.1|1031.64|1020.84|4
1646171630000|2022-03-01 21:53:50|1032.05|1021.25|1031.9|1021.1|1032.05|1021.25|1031.9|1021.1|2
1646171640000|2022-03-01 21:54:00|1031.93|1021.13|1031.86|1021.06|1031.93|1021.13|1031.86|1021.06|4
1646171650000|2022-03-01 21:54:10|1032.3|1021.5|1033.09|1022.29|1033.09|1022.29|1032.3|1021.5|8
1646171660000|2022-03-01 21:54:20|1032.9|1022.1|1032.58|1021.78|1032.9|1022.1|1032.58|1021.78|2
1646171670000|2022-03-01 21:54:30|1033.4|1022.6|1032.85|1022.05|1033.4|1022.6|1032.85|1022.05|6
1646171680000|2022-03-01 21:54:40|1032.7|1021.9|1032.58|1021.78|1032.7|1021.9|1032.58|1021.78|2
1646171690000|2022-03-01 21:54:50|1032.47|1021.67|1032.49|1021.69|1032.57|1021.77|1032.15|1021.35|4
1646171700000|2022-03-01 21:55:00|1032.57|1021.77|1032.93|1022.13|1033.09|1022.29|1032.08|1021.28|7
1646171710000|2022-03-01 21:55:10|1032.74|1021.94|1033.15|1022.35|1033.22|1022.42|1032.74|1021.94|4
1646171720000|2022-03-01 21:55:20|1033.45|1022.65|1033.45|1022.65|1033.45|1022.65|1033.45|1022.65|1
1646171730000|2022-03-01 21:55:30|1033.3|1022.5|1033.4|1022.6|1033.4|1022.6|1033.3|1022.5|2
1646171740000|2022-03-01 21:55:40|1033.3|1022.5|1033.3|1022.5|1033.3|1022.5|1032.9|1022.1|3
1646171750000|2022-03-01 21:55:50|1033.12|1022.32|1033.96|1023.16|1034.02|1023.22|1033.12|1022.32|9
1646171760000|2022-03-01 21:56:00|1033.97|1023.17|1034.95|1024.15|1034.95|1024.15|1033.97|1023.17|8
1646171770000|2022-03-01 21:56:10|1034.96|1024.16|1034.4|1023.6|1034.97|1024.17|1034.4|1023.6|5
1646171780000|2022-03-01 21:56:20|1034.67|1023.87|1034.31|1023.51|1034.67|1023.87|1034.31|1023.51|4
1646171790000|2022-03-01 21:56:30|1034.54|1023.74|1034.67|1023.87|1034.82|1024.02|1034.46|1023.66|4
1646171800000|2022-03-01 21:56:40|1034.44|1023.64|1034.55|1023.75|1034.7|1023.9|1034.43|1023.63|5
1646171810000|2022-03-01 21:56:50|1034.78|1023.98|1034.8|1024|1034.8|1024|1034.48|1023.68|5
1646171820000|2022-03-01 21:57:00|1035.07|1024.27|1034.9|1024.1|1035.07|1024.27|1034.9|1024.1|2
1646171840000|2022-03-01 21:57:20|1035|1024.2|1034.94|1024.14|1035|1024.2|1034.94|1024.14|2
1646171850000|2022-03-01 21:57:30|1035.3|1024.5|1035.3|1024.5|1035.3|1024.5|1035.3|1024.5|1
1646171860000|2022-03-01 21:57:40|1035.25|1024.45|1035.16|1024.36|1035.25|1024.45|1035.16|1024.36|2
1646171870000|2022-03-01 21:57:50|1035.07|1024.27|1035.07|1024.27|1035.31|1024.51|1035.06|1024.26|5
1646171880000|2022-03-01 21:58:00|1035.06|1024.26|1034.56|1023.76|1035.07|1024.27|1034.56|1023.76|9
1646171890000|2022-03-01 21:58:10|1034.49|1023.69|1034.42|1023.62|1034.49|1023.69|1034.38|1023.58|4
1646171900000|2022-03-01 21:58:20|1034.32|1023.52|1034.19|1023.39|1034.32|1023.52|1034.19|1023.39|2
1646171910000|2022-03-01 21:58:30|1034.05|1023.25|1034.04|1023.24|1034.19|1023.39|1034.04|1023.24|3
1646171920000|2022-03-01 21:58:40|1034.19|1023.39|1034.85|1024.05|1034.85|1024.05|1034.19|1023.39|2
1646171930000|2022-03-01 21:58:50|1034.78|1023.98|1034.37|1023.57|1034.9|1024.1|1034.37|1023.57|7
1646171940000|2022-03-01 21:59:00|1034.3|1023.5|1033.9|1023.1|1034.3|1023.5|1033.8|1023|4
1646171960000|2022-03-01 21:59:20|1034.3|1023.5|1034.3|1023.5|1034.3|1023.5|1034.3|1023.5|1
1646171970000|2022-03-01 21:59:30|1034.26|1023.46|1035.01|1024.21|1035.01|1024.21|1034.26|1023.46|10
1646171980000|2022-03-01 21:59:40|1034.9|1024.1|1034.34|1023.54|1034.9|1024.1|1034.34|1023.54|8
1646171990000|2022-03-01 21:59:50|1034.52|1023.72|1034.96|1024.16|1034.96|1024.16|1034.52|1023.72|4
1646172000000|2022-03-01 22:00:00|1035.19|1024.39|1034.72|1023.92|1035.19|1024.39|1034.61|1023.81|9
1646172010000|2022-03-01 22:00:10|1034.88|1024.08|1035.75|1024.95|1035.75|1024.95|1034.88|1024.08|9
1646172020000|2022-03-01 22:00:20|1035.61|1024.81|1035.65|1024.85|1035.78|1024.98|1035.56|1024.76|11
1646172030000|2022-03-01 22:00:30|1035.77|1024.97|1034.8|1024|1035.77|1024.97|1034.8|1024|9
1646172040000|2022-03-01 22:00:40|1034.74|1023.94|1035.02|1024.22|1035.02|1024.22|1034.51|1023.71|7
1646172050000|2022-03-01 22:00:50|1034.99|1024.19|1034.93|1024.13|1035.15|1024.35|1034.93|1024.13|6
1646172060000|2022-03-01 22:01:00|1035.31|1024.51|1035.6|1024.8|1035.82|1025.02|1035.31|1024.51|4
1646172070000|2022-03-01 22:01:10|1035.39|1024.59|1035.34|1024.54|1035.39|1024.59|1035.34|1024.54|2
1646172080000|2022-03-01 22:01:20|1035.32|1024.52|1034.71|1023.91|1035.32|1024.52|1034.48|1023.68|6
1646172090000|2022-03-01 22:01:30|1034.3|1023.5|1034.3|1023.5|1034.3|1023.5|1034.3|1023.5|1
1646172100000|2022-03-01 22:01:40|1034.32|1023.52|1033.92|1023.12|1034.32|1023.52|1033.88|1023.08|6
1646172110000|2022-03-01 22:01:50|1033.88|1023.08|1033.29|1022.49|1033.88|1023.08|1033.29|1022.49|8
1646172120000|2022-03-01 22:02:00|1033.13|1022.33|1032.68|1021.88|1033.35|1022.55|1032.68|1021.88|15
1646172130000|2022-03-01 22:02:10|1032.81|1022.01|1032.91|1022.11|1033.23|1022.43|1032.68|1021.88|10
1646172140000|2022-03-01 22:02:20|1033.07|1022.27|1033.07|1022.27|1033.14|1022.34|1033.07|1022.27|3
1646172150000|2022-03-01 22:02:30|1032.91|1022.11|1032.91|1022.11|1033.07|1022.27|1032.91|1022.11|3
1646172160000|2022-03-01 22:02:40|1032.92|1022.12|1032.46|1021.66|1032.92|1022.12|1032.46|1021.66|7
1646172170000|2022-03-01 22:02:50|1032.31|1021.51|1031.62|1020.82|1032.72|1021.92|1031.62|1020.82|11
1646172180000|2022-03-01 22:03:00|1031.55|1020.75|1031.79|1020.99|1031.79|1020.99|1031.28|1020.48|5
1646172190000|2022-03-01 22:03:10|1031.68|1020.88|1031.91|1021.11|1032.16|1021.36|1031.68|1020.88|8
1646172200000|2022-03-01 22:03:20|1031.8|1021|1031.82|1021.02|1031.82|1021.02|1031.53|1020.73|5
1646172210000|2022-03-01 22:03:30|1031.97|1021.17|1032.75|1021.95|1032.75|1021.95|1031.97|1021.17|7
1646172220000|2022-03-01 22:03:40|1032.71|1021.91|1031.88|1021.08|1032.71|1021.91|1031.88|1021.08|8
1646172230000|2022-03-01 22:03:50|1031.71|1020.91|1031.6|1020.8|1031.88|1021.08|1031.6|1020.8|7
1646172240000|2022-03-01 22:04:00|1031.66|1020.86|1031.94|1021.14|1032.02|1021.22|1031.66|1020.86|7
1646172250000|2022-03-01 22:04:10|1032.11|1021.31|1032.45|1021.65|1032.45|1021.65|1032.11|1021.31|3
1646172260000|2022-03-01 22:04:20|1032.48|1021.68|1032.34|1021.54|1032.48|1021.68|1032.34|1021.54|2
1646172270000|2022-03-01 22:04:30|1032.22|1021.42|1031.84|1021.04|1032.22|1021.42|1031.84|1021.04|7
1646172280000|2022-03-01 22:04:40|1031.85|1021.05|1031.91|1021.11|1031.91|1021.11|1031.6|1020.8|4
1646172290000|2022-03-01 22:04:50|1032|1021.2|1031.91|1021.11|1032|1021.2|1031.91|1021.11|2
1646172300000|2022-03-01 22:05:00|1031.88|1021.08|1032.38|1021.58|1032.38|1021.58|1031.88|1021.08|4
1646172310000|2022-03-01 22:05:10|1032.23|1021.43|1031.77|1020.97|1032.23|1021.43|1031.77|1020.97|3
1646172320000|2022-03-01 22:05:20|1031.62|1020.82|1030.86|1020.06|1031.62|1020.82|1030.86|1020.06|8
1646172330000|2022-03-01 22:05:30|1030.85|1020.05|1031.18|1020.38|1031.31|1020.51|1030.85|1020.05|7
1646172340000|2022-03-01 22:05:40|1031.31|1020.51|1031.54|1020.74|1031.54|1020.74|1031.31|1020.51|4
1646172350000|2022-03-01 22:05:50|1031.51|1020.71|1031.92|1021.12|1032|1021.2|1031.51|1020.71|7
1646172360000|2022-03-01 22:06:00|1032|1021.2|1031.99|1021.19|1032.33|1021.53|1031.92|1021.12|10
1646172370000|2022-03-01 22:06:10|1032.19|1021.39|1031.63|1020.83|1032.19|1021.39|1031.63|1020.83|4
1646172380000|2022-03-01 22:06:20|1031.62|1020.82|1032.12|1021.32|1032.12|1021.32|1031.62|1020.82|8
1646172390000|2022-03-01 22:06:30|1032.07|1021.27|1032.79|1021.99|1032.79|1021.99|1032.07|1021.27|7
1646172400000|2022-03-01 22:06:40|1032.65|1021.85|1032.86|1022.06|1032.86|1022.06|1032.65|1021.85|6
1646172410000|2022-03-01 22:06:50|1032.93|1022.13|1032.45|1021.65|1032.93|1022.13|1032.45|1021.65|3
1646172420000|2022-03-01 22:07:00|1032.47|1021.67|1032.24|1021.44|1032.48|1021.68|1032.24|1021.44|8
1646172430000|2022-03-01 22:07:10|1032.04|1021.24|1032.02|1021.22|1032.05|1021.25|1032.02|1021.22|3
1646172440000|2022-03-01 22:07:20|1032.07|1021.27|1032.07|1021.27|1032.07|1021.27|1032.07|1021.27|1
1646172450000|2022-03-01 22:07:30|1032.24|1021.44|1032.24|1021.44|1032.24|1021.44|1032.24|1021.44|1
1646172470000|2022-03-01 22:07:50|1032.2|1021.4|1032.2|1021.4|1032.2|1021.4|1032.2|1021.4|1
1646172480000|2022-03-01 22:08:00|1032.24|1021.44|1032.84|1022.04|1032.84|1022.04|1032.17|1021.37|6
1646172490000|2022-03-01 22:08:10|1032.74|1021.94|1033.43|1022.63|1033.43|1022.63|1032.74|1021.94|5
1646172510000|2022-03-01 22:08:30|1033.28|1022.48|1032.9|1022.1|1033.28|1022.48|1032.88|1022.08|6
1646172520000|2022-03-01 22:08:40|1033.08|1022.28|1033.01|1022.21|1033.29|1022.49|1033.01|1022.21|8
1646172530000|2022-03-01 22:08:50|1032.93|1022.13|1033.15|1022.35|1033.15|1022.35|1032.93|1022.13|3
1646172540000|2022-03-01 22:09:00|1033.12|1022.32|1033.81|1023.01|1033.81|1023.01|1033.12|1022.32|8
1646172550000|2022-03-01 22:09:10|1033.98|1023.18|1033.47|1022.67|1033.98|1023.18|1033.47|1022.67|4
1646172560000|2022-03-01 22:09:20|1033.32|1022.52|1032.94|1022.14|1033.32|1022.52|1032.94|1022.14|4
1646172570000|2022-03-01 22:09:30|1032.79|1021.99|1032.44|1021.64|1032.79|1021.99|1032.44|1021.64|6
1646172580000|2022-03-01 22:09:40|1032.24|1021.44|1032.44|1021.64|1032.55|1021.75|1032.24|1021.44|4
1646172590000|2022-03-01 22:09:50|1032.4|1021.6|1032.4|1021.6|1032.4|1021.6|1032.4|1021.6|1
1646172600000|2022-03-01 22:10:00|1032.44|1021.64|1031.77|1020.97|1032.44|1021.64|1031.77|1020.97|5
1646172610000|2022-03-01 22:10:10|1031.59|1020.79|1030.93|1020.13|1031.59|1020.79|1030.93|1020.13|5
1646172620000|2022-03-01 22:10:20|1030.9|1020.1|1030.88|1020.08|1030.9|1020.1|1030.81|1020.01|3
1646172630000|2022-03-01 22:10:30|1030.85|1020.05|1030.85|1020.05|1030.85|1020.05|1030.85|1020.05|1
1646172660000|2022-03-01 22:11:00|1030.6|1019.8|1030.6|1019.8|1030.7|1019.9|1030.6|1019.8|3
1646172670000|2022-03-01 22:11:10|1030.34|1019.54|1029.61|1018.81|1030.34|1019.54|1029.61|1018.81|7
1646172680000|2022-03-01 22:11:20|1029.11|1018.31|1028.9|1018.1|1029.11|1018.31|1028.9|1018.1|3
1646172690000|2022-03-01 22:11:30|1028.95|1018.15|1028.9|1018.1|1028.95|1018.15|1028.86|1018.06|5
1646172700000|2022-03-01 22:11:40|1029.11|1018.31|1029.05|1018.25|1029.11|1018.31|1028.9|1018.1|6
1646172710000|2022-03-01 22:11:50|1028.84|1018.04|1027.91|1017.11|1028.9|1018.1|1027.91|1017.11|3
1646172720000|2022-03-01 22:12:00|1027.85|1017.05|1028.14|1017.34|1028.49|1017.69|1027.75|1016.95|6
1646172730000|2022-03-01 22:12:10|1028.58|1017.78|1028.53|1017.73|1028.58|1017.78|1028|1017.2|7
1646172740000|2022-03-01 22:12:20|1028.15|1017.35|1028.17|1017.37|1028.42|1017.62|1028.15|1017.35|5
1646172750000|2022-03-01 22:12:30|1028.63|1017.83|1029.09|1018.29|1029.09|1018.29|1028.63|1017.83|4
1646172760000|2022-03-01 22:12:40|1028.9|1018.1|1028.9|1018.1|1028.9|1018.1|1028.9|1018.1|1
1646172770000|2022-03-01 22:12:50|1028.99|1018.19|1028.99|1018.19|1028.99|1018.19|1028.99|1018.19|1
1646172780000|2022-03-01 22:13:00|1028.9|1018.1|1029.9|1019.1|1029.97|1019.17|1028.9|1018.1|6
1646172790000|2022-03-01 22:13:10|1029.85|1019.05|1029.85|1019.05|1029.85|1019.05|1029.85|1019.05|1
1646172800000|2022-03-01 22:13:20|1029.49|1018.69|1028.9|1018.1|1029.49|1018.69|1028.9|1018.1|4
1646172810000|2022-03-01 22:13:30|1029.03|1018.23|1028.9|1018.1|1029.24|1018.44|1028.44|1017.64|9
1646172830000|2022-03-01 22:13:50|1029.25|1018.45|1029.82|1019.02|1029.82|1019.02|1029.15|1018.35|5
1646172840000|2022-03-01 22:14:00|1029.9|1019.1|1030.1|1019.3|1030.1|1019.3|1029.9|1019.1|2
1646172850000|2022-03-01 22:14:10|1029.9|1019.1|1029.49|1018.69|1029.9|1019.1|1029.49|1018.69|3
1646172860000|2022-03-01 22:14:20|1029.9|1019.1|1029.9|1019.1|1029.9|1019.1|1029.9|1019.1|1
1646172870000|2022-03-01 22:14:30|1029.81|1019.01|1029.81|1019.01|1029.81|1019.01|1029.81|1019.01|1
1646172890000|2022-03-01 22:14:50|1029.9|1019.1|1029.9|1019.1|1029.9|1019.1|1029.9|1019.1|1
1646172900000|2022-03-01 22:15:00|1029.52|1018.72|1029.52|1018.72|1029.52|1018.72|1029.52|1018.72|1
1646172910000|2022-03-01 22:15:10|1029.1|1018.3|1028.64|1017.84|1029.1|1018.3|1028.64|1017.84|6
1646172920000|2022-03-01 22:15:20|1028.9|1018.1|1029.7|1018.9|1029.7|1018.9|1028.9|1018.1|5
1646172930000|2022-03-01 22:15:30|1029.9|1019.1|1029.9|1019.1|1030|1019.2|1029.9|1019.1|4
1646172940000|2022-03-01 22:15:40|1029.99|1019.19|1029.9|1019.1|1029.99|1019.19|1029.9|1019.1|2
1646172950000|2022-03-01 22:15:50|1030|1019.2|1029.81|1019.01|1030|1019.2|1029.81|1019.01|3
1646172960000|2022-03-01 22:16:00|1029.9|1019.1|1029.9|1019.1|1029.9|1019.1|1029.55|1018.75|4
1646172970000|2022-03-01 22:16:10|1029.97|1019.17|1030|1019.2|1030|1019.2|1029.9|1019.1|3
1646172980000|2022-03-01 22:16:20|1029.9|1019.1|1029.9|1019.1|1029.9|1019.1|1029.9|1019.1|1
1646172990000|2022-03-01 22:16:30|1030.4|1019.6|1030.4|1019.6|1030.4|1019.6|1030.4|1019.6|1
1646173000000|2022-03-01 22:16:40|1030.8|1020|1030.4|1019.6|1030.8|1020|1030.4|1019.6|3
1646173010000|2022-03-01 22:16:50|1030.85|1020.05|1031.12|1020.32|1031.12|1020.32|1030.85|1020.05|3
1646173020000|2022-03-01 22:17:00|1030.9|1020.1|1031.39|1020.59|1031.39|1020.59|1030.9|1020.1|3
1646173030000|2022-03-01 22:17:10|1031.4|1020.6|1031.28|1020.48|1031.4|1020.6|1031.28|1020.48|3
1646173040000|2022-03-01 22:17:20|1031.19|1020.39|1031.19|1020.39|1031.19|1020.39|1031.19|1020.39|1
1646173050000|2022-03-01 22:17:30|1031.45|1020.65|1031.45|1020.65|1031.45|1020.65|1031.45|1020.65|1
1646173060000|2022-03-01 22:17:40|1031.3|1020.5|1031.3|1020.5|1031.3|1020.5|1031.3|1020.5|1
1646173070000|2022-03-01 22:17:50|1030.9|1020.1|1030.9|1020.1|1030.9|1020.1|1030.9|1020.1|1
1646173080000|2022-03-01 22:18:00|1030.4|1019.6|1029.59|1018.79|1030.4|1019.6|1029.59|1018.79|5
1646173090000|2022-03-01 22:18:10|1029.9|1019.1|1030.52|1019.72|1030.6|1019.8|1029.9|1019.1|4
1646173110000|2022-03-01 22:18:30|1030.1|1019.3|1030.3|1019.5|1030.3|1019.5|1029.9|1019.1|4
1646173120000|2022-03-01 22:18:40|1029.99|1019.19|1029.5|1018.7|1029.99|1019.19|1029.5|1018.7|2
1646173130000|2022-03-01 22:18:50|1029.4|1018.6|1028.9|1018.1|1029.4|1018.6|1028.9|1018.1|4
1646173140000|2022-03-01 22:19:00|1028.61|1017.81|1028.61|1017.81|1028.61|1017.81|1028.61|1017.81|1
1646173150000|2022-03-01 22:19:10|1028.51|1017.71|1029.27|1018.47|1029.59|1018.79|1028.51|1017.71|6
1646173160000|2022-03-01 22:19:20|1029.57|1018.77|1029.5|1018.7|1029.57|1018.77|1029.5|1018.7|2
1646173170000|2022-03-01 22:19:30|1029.32|1018.52|1028.77|1017.97|1029.32|1018.52|1028.71|1017.91|6
1646173180000|2022-03-01 22:19:40|1028.63|1017.83|1029.31|1018.51|1029.31|1018.51|1028.63|1017.83|4
1646173190000|2022-03-01 22:19:50|1028.99|1018.19|1028.57|1017.77|1029.22|1018.42|1028.56|1017.76|6
1646173200000|2022-03-01 22:20:00|1028.54|1017.74|1029.24|1018.44|1029.24|1018.44|1028.54|1017.74|5
1646173210000|2022-03-01 22:20:10|1029.4|1018.6|1028.9|1018.1|1029.47|1018.67|1028.9|1018.1|6
1646173220000|2022-03-01 22:20:20|1029.9|1019.1|1029.9|1019.1|1029.95|1019.15|1029.9|1019.1|3
1646173230000|2022-03-01 22:20:30|1029.93|1019.13|1029.9|1019.1|1029.93|1019.13|1029.9|1019.1|4
1646173260000|2022-03-01 22:21:00|1029.95|1019.15|1029.9|1019.1|1029.95|1019.15|1029.9|1019.1|2
1646173280000|2022-03-01 22:21:20|1030|1019.2|1029.9|1019.1|1030|1019.2|1029.9|1019.1|2
1646173290000|2022-03-01 22:21:30|1030.4|1019.6|1031.09|1020.29|1031.09|1020.29|1030.4|1019.6|3
1646173300000|2022-03-01 22:21:40|1030.9|1020.1|1031.09|1020.29|1031.09|1020.29|1030.9|1020.1|2
1646173310000|2022-03-01 22:21:50|1030.9|1020.1|1031.09|1020.29|1031.09|1020.29|1030.9|1020.1|4
1646173320000|2022-03-01 22:22:00|1030.9|1020.1|1031.88|1021.08|1031.9|1021.1|1030.9|1020.1|10
1646173330000|2022-03-01 22:22:10|1031.85|1021.05|1031.9|1021.1|1031.97|1021.17|1031.85|1021.05|4
1646173340000|2022-03-01 22:22:20|1032.41|1021.61|1032.91|1022.11|1033.11|1022.31|1032.41|1021.61|5
1646173350000|2022-03-01 22:22:30|1032.62|1021.82|1032.12|1021.32|1032.8|1022|1032.12|1021.32|4
1646173380000|2022-03-01 22:23:00|1032.03|1021.23|1031.95|1021.15|1032.03|1021.23|1031.95|1021.15|2
1646173390000|2022-03-01 22:23:10|1032.4|1021.6|1032.91|1022.11|1032.91|1022.11|1032|1021.2|5
1646173400000|2022-03-01 22:23:20|1033.26|1022.46|1033.26|1022.46|1033.26|1022.46|1033.26|1022.46|1
1646173410000|2022-03-01 22:23:30|1033.45|1022.65|1033.45|1022.65|1033.45|1022.65|1033.45|1022.65|1
1646173420000|2022-03-01 22:23:40|1033.75|1022.95|1034.12|1023.32|1034.12|1023.32|1033.75|1022.95|3
1646173440000|2022-03-01 22:24:00|1034.55|1023.75|1034.9|1024.1|1034.9|1024.1|1034.12|1023.32|4
1646173460000|2022-03-01 22:24:20|1035.14|1024.34|1035.15|1024.35|1035.15|1024.35|1034.9|1024.1|3
1646173470000|2022-03-01 22:24:30|1035.28|1024.48|1035.19|1024.39|1035.28|1024.48|1035.19|1024.39|2
1646173480000|2022-03-01 22:24:40|1034.9|1024.1|1034.53|1023.73|1035.19|1024.39|1034.53|1023.73|4
1646173490000|2022-03-01 22:24:50|1034.55|1023.75|1035.15|1024.35|1035.15|1024.35|1034.4|1023.6|6
1646173500000|2022-03-01 22:25:00|1034.9|1024.1|1035.19|1024.39|1035.35|1024.55|1034.9|1024.1|6
1646173510000|2022-03-01 22:25:10|1034.9|1024.1|1034.4|1023.6|1035.19|1024.39|1034.4|1023.6|4
1646173520000|2022-03-01 22:25:20|1033.9|1023.1|1033.25|1022.45|1034.5|1023.7|1033.25|1022.45|13
1646173530000|2022-03-01 22:25:30|1033.75|1022.95|1033.75|1022.95|1033.75|1022.95|1033.75|1022.95|1
1646173540000|2022-03-01 22:25:40|1033.4|1022.6|1033.4|1022.6|1033.4|1022.6|1033.4|1022.6|1
1646173560000|2022-03-01 22:26:00|1033.55|1022.75|1033.55|1022.75|1033.55|1022.75|1033.55|1022.75|1
1646173580000|2022-03-01 22:26:20|1033.6|1022.8|1033.6|1022.8|1033.6|1022.8|1033.6|1022.8|1
1646173590000|2022-03-01 22:26:30|1034.1|1023.3|1034.3|1023.5|1034.3|1023.5|1034.1|1023.3|2
1646173600000|2022-03-01 22:26:40|1034.16|1023.36|1034.34|1023.54|1034.34|1023.54|1034.16|1023.36|2
1646173610000|2022-03-01 22:26:50|1034.28|1023.48|1034.28|1023.48|1034.28|1023.48|1034.28|1023.48|1
1646173620000|2022-03-01 22:27:00|1034.4|1023.6|1034.4|1023.6|1034.4|1023.6|1034.4|1023.6|1
1646173630000|2022-03-01 22:27:10|1034.47|1023.67|1034.4|1023.6|1034.47|1023.67|1034.4|1023.6|2
1646173670000|2022-03-01 22:27:50|1034.24|1023.44|1034.24|1023.44|1034.24|1023.44|1034.24|1023.44|1
1646173680000|2022-03-01 22:28:00|1034.21|1023.41|1034.21|1023.41|1034.21|1023.41|1034.21|1023.41|1
1646173690000|2022-03-01 22:28:10|1034.15|1023.35|1033.65|1022.85|1034.15|1023.35|1033.53|1022.73|6
1646173700000|2022-03-01 22:28:20|1033.44|1022.64|1033.44|1022.64|1033.44|1022.64|1033.44|1022.64|1
1646173710000|2022-03-01 22:28:30|1033.32|1022.52|1033.32|1022.52|1033.45|1022.65|1033.32|1022.52|3
1646173730000|2022-03-01 22:28:50|1033.4|1022.6|1034.14|1023.34|1034.14|1023.34|1032.9|1022.1|5
1646173740000|2022-03-01 22:29:00|1034.45|1023.65|1034.12|1023.32|1034.45|1023.65|1034.12|1023.32|2
1646173760000|2022-03-01 22:29:20|1034.75|1023.95|1034.36|1023.56|1034.75|1023.95|1034.36|1023.56|2
1646173770000|2022-03-01 22:29:30|1034.3|1023.5|1034.3|1023.5|1034.3|1023.5|1034.3|1023.5|1
1646173780000|2022-03-01 22:29:40|1034.4|1023.6|1034.4|1023.6|1034.4|1023.6|1034.4|1023.6|1
1646173800000|2022-03-01 22:30:00|1034.43|1023.63|1034.3|1023.5|1034.43|1023.63|1034.3|1023.5|2
1646173810000|2022-03-01 22:30:10|1033.9|1023.1|1033.9|1023.1|1034.3|1023.5|1033.9|1023.1|3
1646173820000|2022-03-01 22:30:20|1033.85|1023.05|1033.85|1023.05|1033.85|1023.05|1033.8|1023|3
1646173830000|2022-03-01 22:30:30|1034.07|1023.27|1034.12|1023.32|1034.12|1023.32|1034.07|1023.27|2
1646173860000|2022-03-01 22:31:00|1034.15|1023.35|1034.15|1023.35|1034.15|1023.35|1033.9|1023.1|3
1646173890000|2022-03-01 22:31:30|1034.4|1023.6|1034.15|1023.35|1034.4|1023.6|1034.15|1023.35|2
1646173900000|2022-03-01 22:31:40|1034.3|1023.5|1034.3|1023.5|1034.4|1023.6|1033.9|1023.1|4
1646173920000|2022-03-01 22:32:00|1034.4|1023.6|1034.3|1023.5|1034.4|1023.6|1034.3|1023.5|2
1646173940000|2022-03-01 22:32:20|1034.15|1023.35|1034.15|1023.35|1034.15|1023.35|1034.15|1023.35|1
1646173960000|2022-03-01 22:32:40|1034.3|1023.5|1034.3|1023.5|1034.3|1023.5|1034.3|1023.5|1
1646173980000|2022-03-01 22:33:00|1033.9|1023.1|1033.4|1022.6|1033.9|1023.1|1033.4|1022.6|6
1646173990000|2022-03-01 22:33:10|1033.49|1022.69|1032.9|1022.1|1033.49|1022.69|1032.9|1022.1|6
1646174020000|2022-03-01 22:33:40|1033.21|1022.41|1033.21|1022.41|1033.21|1022.41|1033.21|1022.41|1
1646174030000|2022-03-01 22:33:50|1033.4|1022.6|1033.21|1022.41|1033.4|1022.6|1032.9|1022.1|3
1646174050000|2022-03-01 22:34:10|1032.9|1022.1|1033.21|1022.41|1033.21|1022.41|1032.9|1022.1|4
1646174060000|2022-03-01 22:34:20|1032.9|1022.1|1032.9|1022.1|1032.9|1022.1|1032.83|1022.03|3
1646174080000|2022-03-01 22:34:40|1033.4|1022.6|1033.21|1022.41|1033.4|1022.6|1033.21|1022.41|2
1646174100000|2022-03-01 22:35:00|1032.9|1022.1|1033.4|1022.6|1033.4|1022.6|1032.9|1022.1|7
1646174110000|2022-03-01 22:35:10|1033.45|1022.65|1033.4|1022.6|1033.45|1022.65|1033.4|1022.6|2
1646174130000|2022-03-01 22:35:30|1033.9|1023.1|1034.09|1023.29|1034.09|1023.29|1033.4|1022.6|7
1646174140000|2022-03-01 22:35:40|1033.9|1023.1|1034.09|1023.29|1034.09|1023.29|1033.9|1023.1|2
1646174160000|2022-03-01 22:36:00|1034.15|1023.35|1034.15|1023.35|1034.15|1023.35|1034.15|1023.35|1
1646174170000|2022-03-01 22:36:10|1034.12|1023.32|1034.4|1023.6|1034.4|1023.6|1034.12|1023.32|4
1646174190000|2022-03-01 22:36:30|1034.9|1024.1|1035.3|1024.5|1035.4|1024.6|1034.9|1024.1|5
1646174200000|2022-03-01 22:36:40|1035.32|1024.52|1035.4|1024.6|1035.75|1024.95|1035.32|1024.52|6
1646174220000|2022-03-01 22:37:00|1035.9|1025.1|1036.4|1025.6|1036.4|1025.6|1035.9|1025.1|4
1646174230000|2022-03-01 22:37:10|1036.6|1025.8|1036.19|1025.39|1036.6|1025.8|1035.9|1025.1|8
1646174240000|2022-03-01 22:37:20|1036.3|1025.5|1036.4|1025.6|1036.4|1025.6|1035.9|1025.1|8
1646174250000|2022-03-01 22:37:30|1036.9|1026.1|1037|1026.2|1037|1026.2|1036.9|1026.1|2
1646174260000|2022-03-01 22:37:40|1036.82|1026.02|1036.32|1025.52|1036.82|1026.02|1036.31|1025.51|5
1646174270000|2022-03-01 22:37:50|1036.4|1025.6|1036.4|1025.6|1036.4|1025.6|1036.4|1025.6|1
1646174300000|2022-03-01 22:38:20|1035.9|1025.1|1035.4|1024.6|1035.9|1025.1|1035.4|1024.6|6
1646174330000|2022-03-01 22:38:50|1034.75|1023.95|1034.66|1023.86|1034.84|1024.04|1034.66|1023.86|5
1646174350000|2022-03-01 22:39:10|1034.63|1023.83|1035.19|1024.39|1035.19|1024.39|1034.63|1023.83|5
1646174360000|2022-03-01 22:39:20|1034.9|1024.1|1034.9|1024.1|1035.19|1024.39|1034.9|1024.1|5
1646174370000|2022-03-01 22:39:30|1034.7|1023.9|1034.7|1023.9|1034.7|1023.9|1034.7|1023.9|1
1646174380000|2022-03-01 22:39:40|1034.66|1023.86|1034.66|1023.86|1034.66|1023.86|1034.66|1023.86|1
1646174390000|2022-03-01 22:39:50|1034.1|1023.3|1033.9|1023.1|1034.1|1023.3|1033.89|1023.09|3
1646174420000|2022-03-01 22:40:20|1034.4|1023.6|1033.9|1023.1|1034.4|1023.6|1033.9|1023.1|6
1646174430000|2022-03-01 22:40:30|1033.75|1022.95|1033.9|1023.1|1033.9|1023.1|1033.75|1022.95|2
1646174440000|2022-03-01 22:40:40|1033.87|1023.07|1034.7|1023.9|1034.7|1023.9|1033.87|1023.07|6
1646174450000|2022-03-01 22:40:50|1034.66|1023.86|1035.22|1024.42|1035.22|1024.42|1034.66|1023.86|6
1646174460000|2022-03-01 22:41:00|1035.76|1024.96|1035.4|1024.6|1035.76|1024.96|1035.4|1024.6|2
1646174500000|2022-03-01 22:41:40|1035.9|1025.1|1036.9|1026.1|1036.9|1026.1|1035.9|1025.1|5
1646174510000|2022-03-01 22:41:50|1036.22|1025.42|1036.22|1025.42|1036.22|1025.42|1036.22|1025.42|1
1646174520000|2022-03-01 22:42:00|1035.9|1025.1|1036.32|1025.52|1036.4|1025.6|1035.9|1025.1|3
1646174530000|2022-03-01 22:42:10|1036.22|1025.42|1035.4|1024.6|1036.22|1025.42|1035.34|1024.54|8
1646174580000|2022-03-01 22:43:00|1035.7|1024.9|1035.4|1024.6|1035.7|1024.9|1035.4|1024.6|2
1646174600000|2022-03-01 22:43:20|1035.48|1024.68|1035.4|1024.6|1035.8|1025|1035.4|1024.6|3
1646174620000|2022-03-01 22:43:40|1035.62|1024.82|1035.62|1024.82|1036.12|1025.32|1035.4|1024.6|11
1646174630000|2022-03-01 22:43:50|1035.4|1024.6|1035.65|1024.85|1036.15|1025.35|1035.4|1024.6|13
1646174640000|2022-03-01 22:44:00|1036.3|1025.5|1036.3|1025.5|1036.3|1025.5|1036.3|1025.5|1
1646174650000|2022-03-01 22:44:10|1036.51|1025.71|1036.7|1025.9|1036.7|1025.9|1036.51|1025.71|2
1646174660000|2022-03-01 22:44:20|1036.4|1025.6|1036.4|1025.6|1036.4|1025.6|1036.4|1025.6|1
1646174700000|2022-03-01 22:45:00|1036.42|1025.62|1036.8|1026|1036.8|1026|1036.42|1025.62|2
1646174710000|2022-03-01 22:45:10|1036.85|1026.05|1036.4|1025.6|1036.85|1026.05|1036.4|1025.6|2
1646174720000|2022-03-01 22:45:20|1035.9|1025.1|1035.9|1025.1|1035.9|1025.1|1035.9|1025.1|1
1646174730000|2022-03-01 22:45:30|1035.77|1024.97|1035.9|1025.1|1035.9|1025.1|1035.4|1024.6|10
1646174740000|2022-03-01 22:45:40|1035.75|1024.95|1036.3|1025.5|1036.3|1025.5|1035.75|1024.95|3
1646174750000|2022-03-01 22:45:50|1035.9|1025.1|1035.9|1025.1|1035.9|1025.1|1035.9|1025.1|1
1646174760000|2022-03-01 22:46:00|1036.19|1025.39|1036.19|1025.39|1036.19|1025.39|1036.19|1025.39|1
1646174770000|2022-03-01 22:46:10|1036.3|1025.5|1036.3|1025.5|1036.3|1025.5|1036.3|1025.5|1
1646174780000|2022-03-01 22:46:20|1036.4|1025.6|1036.4|1025.6|1036.4|1025.6|1036.4|1025.6|1
1646174820000|2022-03-01 22:47:00|1036.75|1025.95|1036.4|1025.6|1036.75|1025.95|1036.4|1025.6|5
1646174830000|2022-03-01 22:47:10|1036.51|1025.71|1036.4|1025.6|1036.51|1025.71|1036.4|1025.6|2
1646174880000|2022-03-01 22:48:00|1036.49|1025.69|1036.4|1025.6|1036.49|1025.69|1036.4|1025.6|2
1646174900000|2022-03-01 22:48:20|1035.9|1025.1|1034.81|1024.01|1035.9|1025.1|1034.81|1024.01|5
1646174910000|2022-03-01 22:48:30|1034.66|1023.86|1033.95|1023.15|1034.66|1023.86|1033.95|1023.15|4
1646174920000|2022-03-01 22:48:40|1033.9|1023.1|1033.4|1022.6|1033.9|1023.1|1033.4|1022.6|4
1646174930000|2022-03-01 22:48:50|1033.8|1023|1033.9|1023.1|1033.9|1023.1|1033.71|1022.91|3
1646174940000|2022-03-01 22:49:00|1033.71|1022.91|1033.3|1022.5|1033.8|1023|1033.3|1022.5|5
1646174950000|2022-03-01 22:49:10|1033.32|1022.52|1033.3|1022.5|1033.4|1022.6|1032.9|1022.1|5
1646174970000|2022-03-01 22:49:30|1032.9|1022.1|1033.3|1022.5|1033.3|1022.5|1032.9|1022.1|2
1646174980000|2022-03-01 22:49:40|1032.9|1022.1|1032.67|1021.87|1033.3|1022.5|1032.67|1021.87|4
1646174990000|2022-03-01 22:49:50|1032.79|1021.99|1032.79|1021.99|1032.79|1021.99|1032.79|1021.99|1
1646175000000|2022-03-01 22:50:00|1032.67|1021.87|1032.67|1021.87|1032.79|1021.99|1032.59|1021.79|4
1646175020000|2022-03-01 22:50:20|1032.89|1022.09|1033.3|1022.5|1033.39|1022.59|1032.89|1022.09|7
1646175030000|2022-03-01 22:50:30|1032.9|1022.1|1032.9|1022.1|1033.3|1022.5|1032.9|1022.1|6
1646175040000|2022-03-01 22:50:40|1032.83|1022.03|1032.9|1022.1|1032.9|1022.1|1032.83|1022.03|2
1646175050000|2022-03-01 22:50:50|1032.39|1021.59|1031.88|1021.08|1032.39|1021.59|1031.88|1021.08|4
1646175060000|2022-03-01 22:51:00|1031.89|1021.09|1031.62|1020.82|1031.89|1021.09|1031.62|1020.82|4
1646175070000|2022-03-01 22:51:10|1031.2|1020.4|1030.9|1020.1|1031.62|1020.82|1030.9|1020.1|6
1646175090000|2022-03-01 22:51:30|1030.8|1020|1030.8|1020|1030.8|1020|1030.8|1020|1
1646175100000|2022-03-01 22:51:40|1030.9|1020.1|1030.81|1020.01|1030.9|1020.1|1030.53|1019.73|3
1646175110000|2022-03-01 22:51:50|1031.18|1020.38|1031.18|1020.38|1031.3|1020.5|1030.9|1020.1|5
1646175120000|2022-03-01 22:52:00|1031.3|1020.5|1031.36|1020.56|1031.36|1020.56|1031.05|1020.25|5
1646175130000|2022-03-01 22:52:10|1031.3|1020.5|1030.9|1020.1|1031.55|1020.75|1030.9|1020.1|5
1646175140000|2022-03-01 22:52:20|1030.83|1020.03|1030.9|1020.1|1030.9|1020.1|1030.83|1020.03|2
1646175160000|2022-03-01 22:52:40|1030.93|1020.13|1030.95|1020.15|1030.95|1020.15|1030.93|1020.13|2
1646175170000|2022-03-01 22:52:50|1030.9|1020.1|1030.9|1020.1|1030.9|1020.1|1030.9|1020.1|1
1646175180000|2022-03-01 22:53:00|1031.12|1020.32|1031.12|1020.32|1031.12|1020.32|1031.12|1020.32|1
1646175190000|2022-03-01 22:53:10|1031.34|1020.54|1031.05|1020.25|1031.54|1020.74|1031.05|1020.25|4
1646175200000|2022-03-01 22:53:20|1030.93|1020.13|1031.18|1020.38|1031.18|1020.38|1030.93|1020.13|2
1646175210000|2022-03-01 22:53:30|1030.93|1020.13|1031.21|1020.41|1031.43|1020.63|1030.93|1020.13|4
1646175220000|2022-03-01 22:53:40|1031.18|1020.38|1031.58|1020.78|1031.69|1020.89|1031.18|1020.38|8
1646175230000|2022-03-01 22:53:50|1031.2|1020.4|1032.09|1021.29|1032.4|1021.6|1031.2|1020.4|10
1646175240000|2022-03-01 22:54:00|1032.17|1021.37|1032.3|1021.5|1032.57|1021.77|1032.17|1021.37|3
1646175250000|2022-03-01 22:54:10|1032.85|1022.05|1032.67|1021.87|1032.85|1022.05|1032.59|1021.79|4
1646175260000|2022-03-01 22:54:20|1031.9|1021.1|1031.9|1021.1|1031.9|1021.1|1031.79|1020.99|3
1646175270000|2022-03-01 22:54:30|1032.12|1021.32|1032.17|1021.37|1032.45|1021.65|1032.12|1021.32|5
1646175290000|2022-03-01 22:54:50|1032.39|1021.59|1032.39|1021.59|1032.39|1021.59|1032.39|1021.59|1
1646175300000|2022-03-01 22:55:00|1032.17|1021.37|1032.67|1021.87|1032.67|1021.87|1032.17|1021.37|4
1646175310000|2022-03-01 22:55:10|1032.59|1021.79|1032.67|1021.87|1032.67|1021.87|1032.59|1021.79|2
1646175330000|2022-03-01 22:55:30|1032.4|1021.6|1032.4|1021.6|1032.4|1021.6|1032.4|1021.6|1
1646175340000|2022-03-01 22:55:40|1032.57|1021.77|1032.9|1022.1|1032.9|1022.1|1032.36|1021.56|4
1646175350000|2022-03-01 22:55:50|1033.75|1022.95|1032.9|1022.1|1033.75|1022.95|1032.9|1022.1|7
1646175360000|2022-03-01 22:56:00|1033.28|1022.48|1033.28|1022.48|1033.4|1022.6|1032.9|1022.1|6
1646175370000|2022-03-01 22:56:10|1033.38|1022.58|1033.85|1023.05|1033.85|1023.05|1032.9|1022.1|5
1646175380000|2022-03-01 22:56:20|1033.9|1023.1|1033.9|1023.1|1033.9|1023.1|1033.9|1023.1|1
1646175410000|2022-03-01 22:56:50|1034.2|1023.4|1035.69|1024.89|1035.75|1024.95|1034.2|1023.4|14
1646175420000|2022-03-01 22:57:00|1035.19|1024.39|1035.19|1024.39|1035.19|1024.39|1035.12|1024.32|3
1646175430000|2022-03-01 22:57:10|1034.9|1024.1|1035.19|1024.39|1035.19|1024.39|1034.9|1024.1|3
1646175440000|2022-03-01 22:57:20|1034.9|1024.1|1034.72|1023.92|1034.9|1024.1|1034.54|1023.74|4
1646175450000|2022-03-01 22:57:30|1034.5|1023.7|1034.55|1023.75|1034.9|1024.1|1034.45|1023.65|8
1646175470000|2022-03-01 22:57:50|1034.47|1023.67|1034.55|1023.75|1034.55|1023.75|1034.47|1023.67|2
1646175480000|2022-03-01 22:58:00|1034.45|1023.65|1034.45|1023.65|1034.55|1023.75|1034.45|1023.65|3
1646175490000|2022-03-01 22:58:10|1034.65|1023.85|1034.65|1023.85|1034.65|1023.85|1034.65|1023.85|1
1646175500000|2022-03-01 22:58:20|1034.3|1023.5|1034.9|1024.1|1035.02|1024.22|1034.3|1023.5|3
1646175510000|2022-03-01 22:58:30|1035.02|1024.22|1034.9|1024.1|1035.19|1024.39|1034.9|1024.1|5
1646175520000|2022-03-01 22:58:40|1034.95|1024.15|1034.95|1024.15|1034.95|1024.15|1034.95|1024.15|1
1646175550000|2022-03-01 22:59:10|1034.9|1024.1|1034.9|1024.1|1034.9|1024.1|1034.9|1024.1|1
1646175580000|2022-03-01 22:59:40|1034.6|1023.8|1034.21|1023.41|1034.6|1023.8|1034.21|1023.41|2
1646175590000|2022-03-01 22:59:50|1034.51|1023.71|1034.51|1023.71|1034.51|1023.71|1034.51|1023.71|1
1646175600000|2022-03-01 23:00:00|1034.9|1024.1|1034.9|1024.1|1034.9|1024.1|1034.9|1024.1|1
1646175610000|2022-03-01 23:00:10|1034.65|1023.85|1034.9|1024.1|1034.9|1024.1|1034.65|1023.85|2
1646175620000|2022-03-01 23:00:20|1034.85|1024.05|1034.18|1023.38|1034.85|1024.05|1034.18|1023.38|3
1646175640000|2022-03-01 23:00:40|1034.1|1023.3|1034.1|1023.3|1034.1|1023.3|1034.1|1023.3|1
1646175650000|2022-03-01 23:00:50|1033.95|1023.15|1034.4|1023.6|1034.4|1023.6|1033.95|1023.15|2
1646175660000|2022-03-01 23:01:00|1034.9|1024.1|1034.9|1024.1|1034.9|1024.1|1034.9|1024.1|1
1646175680000|2022-03-01 23:01:20|1034.61|1023.81|1034.61|1023.81|1034.61|1023.81|1034.61|1023.81|1
1646175690000|2022-03-01 23:01:30|1034.9|1024.1|1034.75|1023.95|1034.9|1024.1|1034.75|1023.95|2
1646175700000|2022-03-01 23:01:40|1034.46|1023.66|1034.16|1023.36|1034.46|1023.66|1034.16|1023.36|4
1646175710000|2022-03-01 23:01:50|1033.95|1023.15|1034.01|1023.21|1034.01|1023.21|1033.95|1023.15|2
1646175720000|2022-03-01 23:02:00|1034.21|1023.41|1034.61|1023.81|1034.61|1023.81|1034.21|1023.41|3
1646175730000|2022-03-01 23:02:10|1034.6|1023.8|1034.4|1023.6|1034.6|1023.8|1034.4|1023.6|2
1646175740000|2022-03-01 23:02:20|1033.9|1023.1|1033.9|1023.1|1033.9|1023.1|1033.9|1023.1|1
1646175790000|2022-03-01 23:03:10|1033.55|1022.75|1033.15|1022.35|1033.55|1022.75|1033.15|1022.35|3
1646175800000|2022-03-01 23:03:20|1032.92|1022.12|1033.15|1022.35|1033.15|1022.35|1032.92|1022.12|2
1646175810000|2022-03-01 23:03:30|1032.92|1022.12|1032.92|1022.12|1032.92|1022.12|1032.92|1022.12|1
1646175820000|2022-03-01 23:03:40|1032.37|1021.57|1032.37|1021.57|1032.37|1021.57|1032.37|1021.57|1
1646175830000|2022-03-01 23:03:50|1032.9|1022.1|1032.9|1022.1|1032.9|1022.1|1032.9|1022.1|1
1646175840000|2022-03-01 23:04:00|1032.95|1022.15|1032.95|1022.15|1032.95|1022.15|1032.95|1022.15|1
1646175870000|2022-03-01 23:04:30|1032.9|1022.1|1032.9|1022.1|1032.9|1022.1|1032.9|1022.1|1
1646175880000|2022-03-01 23:04:40|1033.28|1022.48|1033.4|1022.6|1033.4|1022.6|1033.28|1022.48|3
1646175900000|2022-03-01 23:05:00|1033.33|1022.53|1033.4|1022.6|1033.4|1022.6|1033.33|1022.53|2
1646175920000|2022-03-01 23:05:20|1032.95|1022.15|1032.95|1022.15|1032.95|1022.15|1032.95|1022.15|1
1646175930000|2022-03-01 23:05:30|1032.93|1022.13|1032.4|1021.6|1032.95|1022.15|1032|1021.2|6
1646175950000|2022-03-01 23:05:50|1032.5|1021.7|1033.12|1022.32|1033.12|1022.32|1032.5|1021.7|4
1646175960000|2022-03-01 23:06:00|1032.9|1022.1|1033.3|1022.5|1033.3|1022.5|1032.9|1022.1|2
1646175970000|2022-03-01 23:06:10|1033.32|1022.52|1033.4|1022.6|1033.4|1022.6|1033.32|1022.52|2
1646175980000|2022-03-01 23:06:20|1033.58|1022.78|1034.3|1023.5|1034.3|1023.5|1033.58|1022.78|3
1646175990000|2022-03-01 23:06:30|1034.4|1023.6|1034.25|1023.45|1034.4|1023.6|1034.25|1023.45|3
1646176000000|2022-03-01 23:06:40|1034.4|1023.6|1034.9|1024.1|1034.9|1024.1|1034.4|1023.6|4
1646176010000|2022-03-01 23:06:50|1035.07|1024.27|1034.9|1024.1|1035.07|1024.27|1034.9|1024.1|4
1646176020000|2022-03-01 23:07:00|1035.14|1024.34|1035.14|1024.34|1035.19|1024.39|1034.9|1024.1|6
1646176030000|2022-03-01 23:07:10|1035.19|1024.39|1035.4|1024.6|1035.4|1024.6|1035.19|1024.39|2
1646176040000|2022-03-01 23:07:20|1035.85|1025.05|1035.4|1024.6|1035.85|1025.05|1035.4|1024.6|2
1646176050000|2022-03-01 23:07:30|1035.9|1025.1|1035.9|1025.1|1035.9|1025.1|1035.9|1025.1|1
1646176070000|2022-03-01 23:07:50|1036.28|1025.48|1036.28|1025.48|1036.28|1025.48|1035.9|1025.1|3
1646176080000|2022-03-01 23:08:00|1036.39|1025.59|1036.4|1025.6|1036.65|1025.85|1035.9|1025.1|6
1646176090000|2022-03-01 23:08:10|1036.9|1026.1|1036.62|1025.82|1036.9|1026.1|1036.62|1025.82|2
1646176100000|2022-03-01 23:08:20|1036.67|1025.87|1036.62|1025.82|1036.75|1025.95|1036.62|1025.82|5
1646176110000|2022-03-01 23:08:30|1036.9|1026.1|1036.62|1025.82|1036.9|1026.1|1036.62|1025.82|3
1646176120000|2022-03-01 23:08:40|1036.67|1025.87|1036.62|1025.82|1036.9|1026.1|1036.62|1025.82|4
1646176130000|2022-03-01 23:08:50|1036.67|1025.87|1036.9|1026.1|1036.9|1026.1|1036.67|1025.87|2
1646176150000|2022-03-01 23:09:10|1037.05|1026.25|1036.95|1026.15|1037.94|1027.14|1036.9|1026.1|7
1646176160000|2022-03-01 23:09:20|1036.9|1026.1|1035.9|1025.1|1036.9|1026.1|1035.9|1025.1|5
1646176170000|2022-03-01 23:09:30|1035.4|1024.6|1034.4|1023.6|1035.4|1024.6|1034.4|1023.6|5
1646176180000|2022-03-01 23:09:40|1034.32|1023.52|1034.32|1023.52|1034.32|1023.52|1034.32|1023.52|1
1646176190000|2022-03-01 23:09:50|1034.69|1023.89|1034.83|1024.03|1034.83|1024.03|1034.42|1023.62|3
1646176200000|2022-03-01 23:10:00|1034.9|1024.1|1034.9|1024.1|1034.9|1024.1|1034.9|1024.1|1
1646176210000|2022-03-01 23:10:10|1034.81|1024.01|1033.76|1022.96|1034.81|1024.01|1033.74|1022.94|10
1646176220000|2022-03-01 23:10:20|1033.9|1023.1|1033.9|1023.1|1033.9|1023.1|1033.9|1023.1|1
1646176230000|2022-03-01 23:10:30|1033.67|1022.87|1033.9|1023.1|1033.9|1023.1|1033.4|1022.6|3
1646176250000|2022-03-01 23:10:50|1033.4|1022.6|1032.67|1021.87|1033.4|1022.6|1032.67|1021.87|7
1646176260000|2022-03-01 23:11:00|1032.5|1021.7|1032.17|1021.37|1032.5|1021.7|1032|1021.2|5
1646176270000|2022-03-01 23:11:10|1032|1021.2|1031.9|1021.1|1032.17|1021.37|1031.74|1020.94|5
1646176280000|2022-03-01 23:11:20|1031.85|1021.05|1031.9|1021.1|1031.9|1021.1|1031.85|1021.05|2
1646176290000|2022-03-01 23:11:30|1031.65|1020.85|1032|1021.2|1032|1021.2|1031.65|1020.85|2
1646176300000|2022-03-01 23:11:40|1031.9|1021.1|1031.9|1021.1|1031.9|1021.1|1031.7|1020.9|4
1646176310000|2022-03-01 23:11:50|1032.04|1021.24|1031.78|1020.98|1032.04|1021.24|1031.78|1020.98|3
1646176320000|2022-03-01 23:12:00|1031.9|1021.1|1032|1021.2|1032|1021.2|1031.89|1021.09|4
1646176330000|2022-03-01 23:12:10|1031.9|1021.1|1031.9|1021.1|1031.9|1021.1|1031.85|1021.05|3
1646176350000|2022-03-01 23:12:30|1031.05|1020.25|1030.9|1020.1|1031.05|1020.25|1030.9|1020.1|2
1646176360000|2022-03-01 23:12:40|1030.41|1019.61|1030.07|1019.27|1030.41|1019.61|1029.79|1018.99|7
1646176370000|2022-03-01 23:12:50|1030.12|1019.32|1029.9|1019.1|1030.7|1019.9|1029.9|1019.1|5
1646176380000|2022-03-01 23:13:00|1030.28|1019.48|1031.12|1020.32|1031.12|1020.32|1030.23|1019.43|4
1646176390000|2022-03-01 23:13:10|1030.9|1020.1|1030.9|1020.1|1030.9|1020.1|1030.9|1020.1|1
1646176400000|2022-03-01 23:13:20|1031.12|1020.32|1030.9|1020.1|1031.12|1020.32|1030.9|1020.1|2
1646176410000|2022-03-01 23:13:30|1031.28|1020.48|1031.28|1020.48|1031.28|1020.48|1031.28|1020.48|1
1646176420000|2022-03-01 23:13:40|1031.85|1021.05|1031.85|1021.05|1031.85|1021.05|1031.85|1021.05|1
1646176440000|2022-03-01 23:14:00|1031.4|1020.6|1030.9|1020.1|1031.4|1020.6|1030.9|1020.1|2
1646176450000|2022-03-01 23:14:10|1031.12|1020.32|1031.7|1020.9|1031.7|1020.9|1031.12|1020.32|2
1646176460000|2022-03-01 23:14:20|1031.85|1021.05|1031.9|1021.1|1031.9|1021.1|1031.4|1020.6|5
1646176480000|2022-03-01 23:14:40|1031.75|1020.95|1031.47|1020.67|1031.75|1020.95|1031.47|1020.67|2
1646176490000|2022-03-01 23:14:50|1031.4|1020.6|1031.66|1020.86|1031.66|1020.86|1031.4|1020.6|2
1646176500000|2022-03-01 23:15:00|1031.9|1021.1|1031.9|1021.1|1031.9|1021.1|1031.49|1020.69|6
1646176510000|2022-03-01 23:15:10|1032.15|1021.35|1032.15|1021.35|1032.15|1021.35|1031.9|1021.1|3
1646176520000|2022-03-01 23:15:20|1031.9|1021.1|1032.81|1022.01|1032.81|1022.01|1031.9|1021.1|9
1646176530000|2022-03-01 23:15:30|1032.8|1022|1032.4|1021.6|1032.9|1022.1|1032.25|1021.45|9
1646176540000|2022-03-01 23:15:40|1032.39|1021.59|1032.32|1021.52|1032.39|1021.59|1032.32|1021.52|8
1646176550000|2022-03-01 23:15:50|1032.16|1021.36|1032.16|1021.36|1032.16|1021.36|1032.16|1021.36|1
1646176560000|2022-03-01 23:16:00|1032.11|1021.31|1031.9|1021.1|1032.11|1021.31|1031.49|1020.69|4
1646176570000|2022-03-01 23:16:10|1031.4|1020.6|1030.9|1020.1|1031.4|1020.6|1030.9|1020.1|2
1646176580000|2022-03-01 23:16:20|1030.69|1019.89|1030.67|1019.87|1030.77|1019.97|1030.67|1019.87|5
1646176590000|2022-03-01 23:16:30|1030.65|1019.85|1030.61|1019.81|1030.65|1019.85|1030.15|1019.35|5
1646176600000|2022-03-01 23:16:40|1030.19|1019.39|1030.61|1019.81|1030.61|1019.81|1030.19|1019.39|2
1646176610000|2022-03-01 23:16:50|1030.69|1019.89|1030.5|1019.7|1030.69|1019.89|1030.5|1019.7|4
1646176620000|2022-03-01 23:17:00|1030.65|1019.85|1029.9|1019.1|1030.65|1019.85|1029.9|1019.1|4
1646176630000|2022-03-01 23:17:10|1029.95|1019.15|1029.9|1019.1|1029.95|1019.15|1029.6|1018.8|3
1646176640000|2022-03-01 23:17:20|1030.19|1019.39|1030.69|1019.89|1030.69|1019.89|1029.9|1019.1|4
1646176660000|2022-03-01 23:17:40|1030.52|1019.72|1030.9|1020.1|1031.4|1020.6|1030.52|1019.72|7
1646176670000|2022-03-01 23:17:50|1031.09|1020.29|1030.57|1019.77|1031.09|1020.29|1030.15|1019.35|7
1646176680000|2022-03-01 23:18:00|1030.15|1019.35|1029.95|1019.15|1030.15|1019.35|1029.95|1019.15|2
1646176690000|2022-03-01 23:18:10|1030.37|1019.57|1030.69|1019.89|1030.7|1019.9|1030.37|1019.57|4
1646176710000|2022-03-01 23:18:30|1030.9|1020.1|1031.15|1020.35|1031.15|1020.35|1030.9|1020.1|2
1646176720000|2022-03-01 23:18:40|1030.9|1020.1|1031.18|1020.38|1031.43|1020.63|1030.9|1020.1|4
1646176730000|2022-03-01 23:18:50|1031.43|1020.63|1031.3|1020.5|1031.55|1020.75|1031.3|1020.5|3
1646176740000|2022-03-01 23:19:00|1031.43|1020.63|1031.68|1020.88|1031.73|1020.93|1031.43|1020.63|3
1646176750000|2022-03-01 23:19:10|1031.9|1021.1|1031.9|1021.1|1031.9|1021.1|1031.85|1021.05|3
1646176770000|2022-03-01 23:19:30|1031.79|1020.99|1032.1|1021.3|1032.3|1021.5|1031.68|1020.88|5
1646176780000|2022-03-01 23:19:40|1032.15|1021.35|1032.1|1021.3|1032.15|1021.35|1032.1|1021.3|4
1646176790000|2022-03-01 23:19:50|1032.15|1021.35|1032.31|1021.51|1032.31|1021.51|1032.1|1021.3|4
1646176800000|2022-03-01 23:20:00|1032.15|1021.35|1032.17|1021.37|1032.17|1021.37|1031.55|1020.75|5
1646176810000|2022-03-01 23:20:10|1031.95|1021.15|1031.95|1021.15|1031.95|1021.15|1031.95|1021.15|1
1646176820000|2022-03-01 23:20:20|1031.9|1021.1|1032|1021.2|1032|1021.2|1031.9|1021.1|2
1646176830000|2022-03-01 23:20:30|1032.25|1021.45|1032.17|1021.37|1032.46|1021.66|1032.17|1021.37|6
1646176850000|2022-03-01 23:20:50|1031.9|1021.1|1031.9|1021.1|1032.4|1021.6|1031.9|1021.1|5
1646176860000|2022-03-01 23:21:00|1031.86|1021.06|1031.9|1021.1|1031.9|1021.1|1031.86|1021.06|2
1646176870000|2022-03-01 23:21:10|1031.78|1020.98|1031.78|1020.98|1031.78|1020.98|1031.78|1020.98|1
1646176880000|2022-03-01 23:21:20|1031.9|1021.1|1031.9|1021.1|1031.9|1021.1|1031.9|1021.1|1
1646176890000|2022-03-01 23:21:30|1031.78|1020.98|1031.87|1021.07|1032.17|1021.37|1031.78|1020.98|4
1646176900000|2022-03-01 23:21:40|1031.9|1021.1|1031.9|1021.1|1031.9|1021.1|1031.85|1021.05|3
1646176920000|2022-03-01 23:22:00|1031.73|1020.93|1031.73|1020.93|1031.73|1020.93|1031.73|1020.93|1
1646176930000|2022-03-01 23:22:10|1031.9|1021.1|1031.49|1020.69|1031.9|1021.1|1031.49|1020.69|2
1646176940000|2022-03-01 23:22:20|1031.52|1020.72|1031.64|1020.84|1031.64|1020.84|1031.52|1020.72|2
1646176950000|2022-03-01 23:22:30|1031.9|1021.1|1031.9|1021.1|1031.9|1021.1|1031.9|1021.1|1
1646176960000|2022-03-01 23:22:40|1031.71|1020.91|1032.19|1021.39|1032.19|1021.39|1031.66|1020.86|5
1646176970000|2022-03-01 23:22:50|1032.7|1021.9|1032.7|1021.9|1032.7|1021.9|1032.7|1021.9|1
1646176990000|2022-03-01 23:23:10|1032.2|1021.4|1032.7|1021.9|1032.7|1021.9|1032.2|1021.4|3
1646177000000|2022-03-01 23:23:20|1032.2|1021.4|1031.9|1021.1|1032.2|1021.4|1031.9|1021.1|2
1646177020000|2022-03-01 23:23:40|1032.3|1021.5|1031.9|1021.1|1032.3|1021.5|1031.9|1021.1|2
1646177030000|2022-03-01 23:23:50|1032.15|1021.35|1032.19|1021.39|1032.19|1021.39|1032.15|1021.35|2
1646177040000|2022-03-01 23:24:00|1032.6|1021.8|1032.4|1021.6|1032.6|1021.8|1032.4|1021.6|2
1646177050000|2022-03-01 23:24:10|1031.9|1021.1|1032.3|1021.5|1032.4|1021.6|1031.9|1021.1|4
1646177060000|2022-03-01 23:24:20|1032.6|1021.8|1031.7|1020.9|1032.6|1021.8|1031.7|1020.9|8
1646177070000|2022-03-01 23:24:30|1031.69|1020.89|1031.65|1020.85|1031.69|1020.89|1031.63|1020.83|3
1646177090000|2022-03-01 23:24:50|1031.7|1020.9|1032.15|1021.35|1032.22|1021.42|1031.7|1020.9|4
1646177100000|2022-03-01 23:25:00|1031.9|1021.1|1031.85|1021.05|1031.9|1021.1|1031.79|1020.99|4
1646177120000|2022-03-01 23:25:20|1031.9|1021.1|1031.9|1021.1|1031.9|1021.1|1031.9|1021.1|1
1646177130000|2022-03-01 23:25:30|1032.15|1021.35|1031.9|1021.1|1032.19|1021.39|1031.9|1021.1|5
1646177140000|2022-03-01 23:25:40|1032.15|1021.35|1032.3|1021.5|1032.3|1021.5|1031.9|1021.1|5
1646177150000|2022-03-01 23:25:50|1032.55|1021.75|1032.34|1021.54|1032.55|1021.75|1032.34|1021.54|2
1646177160000|2022-03-01 23:26:00|1032.29|1021.49|1032.9|1022.1|1032.9|1022.1|1032.29|1021.49|4
1646177170000|2022-03-01 23:26:10|1032.4|1021.6|1031.75|1020.95|1032.4|1021.6|1031.74|1020.94|4
1646177180000|2022-03-01 23:26:20|1031.53|1020.73|1031.53|1020.73|1031.53|1020.73|1031.53|1020.73|1
1646177190000|2022-03-01 23:26:30|1031.84|1021.04|1032.12|1021.32|1032.12|1021.32|1031.84|1021.04|3
1646177200000|2022-03-01 23:26:40|1031.9|1021.1|1032.12|1021.32|1032.12|1021.32|1031.9|1021.1|2
1646177210000|2022-03-01 23:26:50|1031.9|1021.1|1031.9|1021.1|1031.9|1021.1|1031.9|1021.1|1
1646177220000|2022-03-01 23:27:00|1032.12|1021.32|1032.19|1021.39|1032.4|1021.6|1032.12|1021.32|3
1646177230000|2022-03-01 23:27:10|1032.8|1022|1032.9|1022.1|1033.09|1022.29|1032.67|1021.87|6
1646177240000|2022-03-01 23:27:20|1032.73|1021.93|1032.9|1022.1|1032.9|1022.1|1032.73|1021.93|2
1646177250000|2022-03-01 23:27:30|1032.7|1021.9|1032.4|1021.6|1032.7|1021.9|1032.33|1021.53|3
1646177260000|2022-03-01 23:27:40|1032.32|1021.52|1032.52|1021.72|1032.52|1021.72|1032.32|1021.52|2
1646177270000|2022-03-01 23:27:50|1032.42|1021.62|1031.92|1021.12|1032.42|1021.62|1031.92|1021.12|3
1646177280000|2022-03-01 23:28:00|1031.9|1021.1|1031.9|1021.1|1031.9|1021.1|1031.9|1021.1|1
1646177290000|2022-03-01 23:28:10|1032.19|1021.39|1032.19|1021.39|1032.19|1021.39|1032.19|1021.39|1
1646177300000|2022-03-01 23:28:20|1031.9|1021.1|1032.9|1022.1|1033.4|1022.6|1031.9|1021.1|6
1646177310000|2022-03-01 23:28:30|1033.3|1022.5|1032.9|1022.1|1033.3|1022.5|1032.9|1022.1|2
1646177320000|2022-03-01 23:28:40|1033.3|1022.5|1033.4|1022.6|1033.4|1022.6|1033.3|1022.5|2
1646177340000|2022-03-01 23:29:00|1032.9|1022.1|1032.73|1021.93|1032.9|1022.1|1032.73|1021.93|2
1646177380000|2022-03-01 23:29:40|1032.23|1021.43|1031.69|1020.89|1032.23|1021.43|1031.69|1020.89|2
1646177400000|2022-03-01 23:30:00|1031.22|1020.42|1030.72|1019.92|1031.22|1020.42|1030.72|1019.92|2
1646177430000|2022-03-01 23:30:30|1030.22|1019.42|1029.61|1018.81|1030.22|1019.42|1029.61|1018.81|2
1646177450000|2022-03-01 23:30:50|1029.67|1018.87|1029.61|1018.81|1029.67|1018.87|1029.61|1018.81|2
1646177460000|2022-03-01 23:31:00|1028.9|1018.1|1028.9|1018.1|1028.9|1018.1|1028.9|1018.1|1
1646177480000|2022-03-01 23:31:20|1029.11|1018.31|1029.11|1018.31|1029.11|1018.31|1028.9|1018.1|3
1646177490000|2022-03-01 23:31:30|1029.61|1018.81|1029.61|1018.81|1029.61|1018.81|1029.61|1018.81|1
1646177500000|2022-03-01 23:31:40|1029.4|1018.6|1029.4|1018.6|1029.4|1018.6|1029.4|1018.6|1
1646177550000|2022-03-01 23:32:30|1028.9|1018.1|1028.9|1018.1|1028.9|1018.1|1028.9|1018.1|1
1646177600000|2022-03-01 23:33:20|1029.4|1018.6|1029.4|1018.6|1029.4|1018.6|1029.4|1018.6|1
1646177610000|2022-03-01 23:33:30|1029.79|1018.99|1029.79|1018.99|1029.79|1018.99|1029.79|1018.99|1
1646177630000|2022-03-01 23:33:50|1029.9|1019.1|1030.4|1019.6|1030.4|1019.6|1029.9|1019.1|2
1646177650000|2022-03-01 23:34:10|1030.9|1020.1|1031.4|1020.6|1031.4|1020.6|1030.9|1020.1|2
1646177660000|2022-03-01 23:34:20|1031.49|1020.69|1031.9|1021.1|1031.9|1021.1|1031.49|1020.69|2
1646177680000|2022-03-01 23:34:40|1032.4|1021.6|1032.4|1021.6|1032.4|1021.6|1032.4|1021.6|1
1646177690000|2022-03-01 23:34:50|1032.69|1021.89|1032.69|1021.89|1032.69|1021.89|1032.69|1021.89|1
1646177700000|2022-03-01 23:35:00|1032.82|1022.02|1032.65|1021.85|1033.19|1022.39|1032.65|1021.85|5
1646177710000|2022-03-01 23:35:10|1032.4|1021.6|1032.4|1021.6|1032.4|1021.6|1032.4|1021.6|1
1646177740000|2022-03-01 23:35:40|1032.9|1022.1|1034.51|1023.71|1034.51|1023.71|1032.9|1022.1|5
1646177750000|2022-03-01 23:35:50|1034.8|1024|1034.51|1023.71|1034.8|1024|1034.51|1023.71|2
1646177760000|2022-03-01 23:36:00|1035.19|1024.39|1035.19|1024.39|1035.19|1024.39|1035.19|1024.39|1
1646177770000|2022-03-01 23:36:10|1034.9|1024.1|1034.9|1024.1|1034.9|1024.1|1034.9|1024.1|1
1646177780000|2022-03-01 23:36:20|1035.19|1024.39|1035.1|1024.3|1035.39|1024.59|1035.1|1024.3|4
1646177790000|2022-03-01 23:36:30|1035.3|1024.5|1035.49|1024.69|1035.49|1024.69|1035.3|1024.5|2
1646177800000|2022-03-01 23:36:40|1035.19|1024.39|1035.89|1025.09|1035.89|1025.09|1035.19|1024.39|5
1646177810000|2022-03-01 23:36:50|1036.28|1025.48|1036.26|1025.46|1036.35|1025.55|1036.2|1025.4|4
1646177820000|2022-03-01 23:37:00|1036.28|1025.48|1036.9|1026.1|1036.9|1026.1|1036.02|1025.22|6
1646177830000|2022-03-01 23:37:10|1036.51|1025.71|1036.9|1026.1|1036.9|1026.1|1036.45|1025.65|3
1646177840000|2022-03-01 23:37:20|1036.81|1026.01|1036.81|1026.01|1036.81|1026.01|1036.81|1026.01|1
1646177850000|2022-03-01 23:37:30|1036.4|1025.6|1036.8|1026|1036.82|1026.02|1036.4|1025.6|3
1646177860000|2022-03-01 23:37:40|1036.66|1025.86|1036.9|1026.1|1036.9|1026.1|1036.55|1025.75|5
1646177870000|2022-03-01 23:37:50|1037.1|1026.3|1036.9|1026.1|1037.1|1026.3|1036.9|1026.1|2
1646177880000|2022-03-01 23:38:00|1036.95|1026.15|1037.94|1027.14|1037.94|1027.14|1036.9|1026.1|11
1646177890000|2022-03-01 23:38:10|1037.9|1027.1|1037.97|1027.17|1038.74|1027.94|1037.9|1027.1|13
1646177900000|2022-03-01 23:38:20|1038.15|1027.35|1037.95|1027.15|1038.15|1027.35|1037.95|1027.15|2
1646177910000|2022-03-01 23:38:30|1037.97|1027.17|1037.94|1027.14|1037.97|1027.17|1037.65|1026.85|7
1646177920000|2022-03-01 23:38:40|1037.9|1027.1|1037.9|1027.1|1037.9|1027.1|1037.9|1027.1|1
1646177930000|2022-03-01 23:38:50|1037.94|1027.14|1038.22|1027.42|1038.22|1027.42|1037.94|1027.14|2
1646177940000|2022-03-01 23:39:00|1038.65|1027.85|1037.75|1026.95|1038.65|1027.85|1037.75|1026.95|7
1646177950000|2022-03-01 23:39:10|1038.25|1027.45|1037.59|1026.79|1038.3|1027.5|1037.59|1026.79|5
1646177960000|2022-03-01 23:39:20|1037.6|1026.8|1037.9|1027.1|1037.9|1027.1|1037.55|1026.75|4
1646177980000|2022-03-01 23:39:40|1038.19|1027.39|1038.19|1027.39|1038.19|1027.39|1038.19|1027.39|1
1646177990000|2022-03-01 23:39:50|1038.57|1027.77|1038.57|1027.77|1038.65|1027.85|1038.57|1027.77|3
1646178000000|2022-03-01 23:40:00|1038.32|1027.52|1038.19|1027.39|1038.45|1027.65|1037.9|1027.1|8
1646178010000|2022-03-01 23:40:10|1038.39|1027.59|1038.9|1028.1|1038.99|1028.19|1037.9|1027.1|10
1646178020000|2022-03-01 23:40:20|1038.88|1028.08|1038.9|1028.1|1038.9|1028.1|1038.88|1028.08|2
1646178040000|2022-03-01 23:40:40|1038.93|1028.13|1038.9|1028.1|1038.95|1028.15|1038.9|1028.1|3
1646178060000|2022-03-01 23:41:00|1038.97|1028.17|1038.52|1027.72|1038.97|1028.17|1038.46|1027.66|4
1646178070000|2022-03-01 23:41:10|1037.9|1027.1|1037.8|1027|1037.9|1027.1|1037.59|1026.79|6
1646178080000|2022-03-01 23:41:20|1037.9|1027.1|1037.9|1027.1|1037.9|1027.1|1037.9|1027.1|1
1646178090000|2022-03-01 23:41:30|1038.5|1027.7|1038.22|1027.42|1038.5|1027.7|1038.22|1027.42|2
1646178100000|2022-03-01 23:41:40|1038.32|1027.52|1038.9|1028.1|1038.99|1028.19|1038.1|1027.3|7
1646178120000|2022-03-01 23:42:00|1039.03|1028.23|1038.79|1027.99|1039.03|1028.23|1038.79|1027.99|3
1646178130000|2022-03-01 23:42:10|1038.9|1028.1|1038.52|1027.72|1038.9|1028.1|1038.52|1027.72|2
1646178140000|2022-03-01 23:42:20|1038.43|1027.63|1038.9|1028.1|1038.9|1028.1|1038.03|1027.23|4
1646178150000|2022-03-01 23:42:30|1038.95|1028.15|1038.9|1028.1|1038.95|1028.15|1038.9|1028.1|2
1646178180000|2022-03-01 23:43:00|1038.53|1027.73|1038.62|1027.82|1038.9|1028.1|1038.53|1027.73|6
1646178190000|2022-03-01 23:43:10|1038.86|1028.06|1038.9|1028.1|1038.9|1028.1|1038.86|1028.06|2
1646178220000|2022-03-01 23:43:40|1039.15|1028.35|1039.9|1029.1|1039.9|1029.1|1039.15|1028.35|5
1646178230000|2022-03-01 23:43:50|1039.89|1029.09|1039.9|1029.1|1039.9|1029.1|1039.78|1028.98|5
1646178240000|2022-03-01 23:44:00|1039.85|1029.05|1039.89|1029.09|1039.89|1029.09|1039.84|1029.04|3
1646178250000|2022-03-01 23:44:10|1040.08|1029.28|1040.9|1030.1|1040.9|1030.1|1040.08|1029.28|5
1646178260000|2022-03-01 23:44:20|1040.84|1030.04|1040.25|1029.45|1040.9|1030.1|1040.25|1029.45|7
1646178270000|2022-03-01 23:44:30|1040.41|1029.61|1040.17|1029.37|1040.41|1029.61|1040.17|1029.37|2
1646178280000|2022-03-01 23:44:40|1040.25|1029.45|1041.22|1030.42|1041.22|1030.42|1040.25|1029.45|9
1646178290000|2022-03-01 23:44:50|1041.17|1030.37|1041.19|1030.39|1041.25|1030.45|1040.99|1030.19|5
1646178300000|2022-03-01 23:45:00|1041.1|1030.3|1040.75|1029.95|1041.19|1030.39|1040.75|1029.95|4
1646178310000|2022-03-01 23:45:10|1040.66|1029.86|1040.96|1030.16|1040.96|1030.16|1040.66|1029.86|3
1646178320000|2022-03-01 23:45:20|1040.87|1030.07|1040.94|1030.14|1040.94|1030.14|1040.87|1030.07|5
1646178330000|2022-03-01 23:45:30|1040.57|1029.77|1040.5|1029.7|1040.57|1029.77|1040.5|1029.7|2
1646178340000|2022-03-01 23:45:40|1040.9|1030.1|1040.93|1030.13|1040.93|1030.13|1040.58|1029.78|6
1646178350000|2022-03-01 23:45:50|1040.7|1029.9|1040.7|1029.9|1040.7|1029.9|1040.7|1029.9|1
1646178360000|2022-03-01 23:46:00|1040.5|1029.7|1040.5|1029.7|1040.5|1029.7|1040.5|1029.7|1
1646178370000|2022-03-01 23:46:10|1040.1|1029.3|1039.99|1029.19|1040.1|1029.3|1039.99|1029.19|2
1646178380000|2022-03-01 23:46:20|1040.49|1029.69|1040.49|1029.69|1040.49|1029.69|1040.49|1029.69|1
1646178400000|2022-03-01 23:46:40|1040.4|1029.6|1040.4|1029.6|1040.4|1029.6|1040.4|1029.6|1
1646178420000|2022-03-01 23:47:00|1039.9|1029.1|1039.53|1028.73|1039.9|1029.1|1039.53|1028.73|2
1646178430000|2022-03-01 23:47:10|1039.52|1028.72|1039.4|1028.6|1039.53|1028.73|1039.4|1028.6|3
1646178460000|2022-03-01 23:47:40|1039.54|1028.74|1039.55|1028.75|1039.55|1028.75|1039.54|1028.74|2
1646178470000|2022-03-01 23:47:50|1039.57|1028.77|1039.58|1028.78|1039.58|1028.78|1039.57|1028.77|2
1646178480000|2022-03-01 23:48:00|1040.08|1029.28|1040.4|1029.6|1040.4|1029.6|1040.08|1029.28|2
1646178490000|2022-03-01 23:48:10|1039.9|1029.1|1040.4|1029.6|1040.4|1029.6|1039.9|1029.1|4
1646178510000|2022-03-01 23:48:30|1039.9|1029.1|1040.31|1029.51|1040.31|1029.51|1039.55|1028.75|5
1646178520000|2022-03-01 23:48:40|1040.49|1029.69|1040.62|1029.82|1041.12|1030.32|1040.49|1029.69|4
1646178530000|2022-03-01 23:48:50|1040.9|1030.1|1040.9|1030.1|1040.9|1030.1|1040.9|1030.1|1
1646178540000|2022-03-01 23:49:00|1041.4|1030.6|1041.9|1031.1|1041.9|1031.1|1041.4|1030.6|4
1646178550000|2022-03-01 23:49:10|1042.4|1031.6|1042.4|1031.6|1042.4|1031.6|1041.66|1030.86|4
1646178560000|2022-03-01 23:49:20|1041.9|1031.1|1041.7|1030.9|1041.9|1031.1|1041.7|1030.9|2
1646178570000|2022-03-01 23:49:30|1042.4|1031.6|1042.4|1031.6|1042.4|1031.6|1042.4|1031.6|1
1646178580000|2022-03-01 23:49:40|1042.63|1031.83|1042.64|1031.84|1042.64|1031.84|1042.63|1031.83|2
1646178590000|2022-03-01 23:49:50|1042.76|1031.96|1042.76|1031.96|1042.76|1031.96|1042.76|1031.96|1
1646178600000|2022-03-01 23:50:00|1042.9|1032.1|1043.05|1032.25|1043.05|1032.25|1042.85|1032.05|3
1646178610000|2022-03-01 23:50:10|1042.9|1032.1|1042.9|1032.1|1042.9|1032.1|1042.9|1032.1|1
1646178620000|2022-03-01 23:50:20|1042.68|1031.88|1042.9|1032.1|1043.05|1032.25|1042.68|1031.88|3
1646178630000|2022-03-01 23:50:30|1042.67|1031.87|1043.05|1032.25|1043.05|1032.25|1042.67|1031.87|4
1646178640000|2022-03-01 23:50:40|1042.9|1032.1|1042.4|1031.6|1042.9|1032.1|1042.4|1031.6|4
1646178660000|2022-03-01 23:51:00|1042.53|1031.73|1042.82|1032.02|1042.82|1032.02|1042.53|1031.73|3
1646178670000|2022-03-01 23:51:10|1042.68|1031.88|1043.05|1032.25|1043.05|1032.25|1042.68|1031.88|3
1646178710000|2022-03-01 23:51:50|1043.13|1032.33|1043.23|1032.43|1043.23|1032.43|1043.13|1032.33|2
1646178720000|2022-03-01 23:52:00|1043.05|1032.25|1042.4|1031.6|1043.05|1032.25|1042.4|1031.6|3
1646178730000|2022-03-01 23:52:10|1042.21|1031.41|1041.71|1030.91|1042.21|1031.41|1041.71|1030.91|2
1646178740000|2022-03-01 23:52:20|1041.73|1030.93|1042.28|1031.48|1042.6|1031.8|1041.73|1030.93|5
1646178750000|2022-03-01 23:52:30|1041.9|1031.1|1041.75|1030.95|1042.28|1031.48|1041.69|1030.89|7
1646178760000|2022-03-01 23:52:40|1041.84|1031.04|1041.64|1030.84|1041.9|1031.1|1041.64|1030.84|4
1646178770000|2022-03-01 23:52:50|1041.7|1030.9|1041.4|1030.6|1041.7|1030.9|1041.4|1030.6|3
1646178780000|2022-03-01 23:53:00|1040.9|1030.1|1040.4|1029.6|1040.9|1030.1|1040.4|1029.6|6
1646178790000|2022-03-01 23:53:10|1039.81|1029.01|1039.81|1029.01|1040.4|1029.6|1039.7|1028.9|10
1646178800000|2022-03-01 23:53:20|1039.9|1029.1|1039.8|1029|1039.9|1029.1|1039.8|1029|2
1646178810000|2022-03-01 23:53:30|1039.74|1028.94|1039.8|1029|1039.8|1029|1039.74|1028.94|2
1646178820000|2022-03-01 23:53:40|1039.84|1029.04|1039.84|1029.04|1039.84|1029.04|1039.84|1029.04|1
1646178830000|2022-03-01 23:53:50|1039.9|1029.1|1039|1028.2|1039.9|1029.1|1039|1028.2|3
1646178840000|2022-03-01 23:54:00|1038.9|1028.1|1038.9|1028.1|1038.9|1028.1|1038.9|1028.1|1
1646178850000|2022-03-01 23:54:10|1038.79|1027.99|1038.66|1027.86|1038.9|1028.1|1038.22|1027.42|4
1646178870000|2022-03-01 23:54:30|1038.79|1027.99|1038.7|1027.9|1038.9|1028.1|1038.7|1027.9|4
1646178880000|2022-03-01 23:54:40|1038.9|1028.1|1038.7|1027.9|1038.9|1028.1|1038.7|1027.9|2
1646178890000|2022-03-01 23:54:50|1038.9|1028.1|1038.56|1027.76|1038.9|1028.1|1038.56|1027.76|4
1646178900000|2022-03-01 23:55:00|1038.9|1028.1|1038.9|1028.1|1038.9|1028.1|1038.9|1028.1|1
1646178910000|2022-03-01 23:55:10|1039.05|1028.25|1038.9|1028.1|1039.05|1028.25|1038.9|1028.1|2
1646178920000|2022-03-01 23:55:20|1038.88|1028.08|1038.85|1028.05|1039.3|1028.5|1038.79|1027.99|6
1646178930000|2022-03-01 23:55:30|1039.35|1028.55|1039.41|1028.61|1039.51|1028.71|1039.06|1028.26|6
1646178940000|2022-03-01 23:55:40|1039.43|1028.63|1039.32|1028.52|1039.43|1028.63|1039.32|1028.52|2
1646178950000|2022-03-01 23:55:50|1039.38|1028.58|1039.38|1028.58|1039.38|1028.58|1039.38|1028.58|1
1646178960000|2022-03-01 23:56:00|1039.46|1028.66|1038.79|1027.99|1039.46|1028.66|1038.79|1027.99|3
1646178970000|2022-03-01 23:56:10|1038.73|1027.93|1039.12|1028.32|1039.2|1028.4|1038.7|1027.9|5
1646178980000|2022-03-01 23:56:20|1038.9|1028.1|1038.75|1027.95|1038.9|1028.1|1038.75|1027.95|2
1646178990000|2022-03-01 23:56:30|1038.61|1027.81|1038.8|1028|1039.11|1028.31|1038.61|1027.81|3
1646179000000|2022-03-01 23:56:40|1038.61|1027.81|1038.61|1027.81|1038.61|1027.81|1038.61|1027.81|1
1646179010000|2022-03-01 23:56:50|1038.62|1027.82|1039.36|1028.56|1039.36|1028.56|1038.62|1027.82|4
1646179020000|2022-03-01 23:57:00|1039.64|1028.84|1039.85|1029.05|1040.35|1029.55|1039.64|1028.84|4
1646179030000|2022-03-01 23:57:10|1039.64|1028.84|1039.64|1028.84|1039.64|1028.84|1039.64|1028.84|1
1646179050000|2022-03-01 23:57:30|1039.66|1028.86|1039.32|1028.52|1039.66|1028.86|1039.32|1028.52|5
1646179060000|2022-03-01 23:57:40|1038.9|1028.1|1039.32|1028.52|1039.32|1028.52|1038.9|1028.1|2
1646179070000|2022-03-01 23:57:50|1039.41|1028.61|1039.41|1028.61|1039.41|1028.61|1039.41|1028.61|1
1646179080000|2022-03-01 23:58:00|1039.32|1028.52|1039.42|1028.62|1039.57|1028.77|1039.32|1028.52|4
1646179090000|2022-03-01 23:58:10|1039.57|1028.77|1039.42|1028.62|1039.6|1028.8|1039.42|1028.62|3
1646179100000|2022-03-01 23:58:20|1039.46|1028.66|1039.5|1028.7|1040.13|1029.33|1039.46|1028.66|5
1646179120000|2022-03-01 23:58:40|1039.75|1028.95|1039.61|1028.81|1039.75|1028.95|1039.5|1028.7|6
1646179130000|2022-03-01 23:58:50|1040.11|1029.31|1039.61|1028.81|1040.11|1029.31|1039.61|1028.81|3
1646179140000|2022-03-01 23:59:00|1039.85|1029.05|1040.18|1029.38|1040.21|1029.41|1039.85|1029.05|5
1646179160000|2022-03-01 23:59:20|1039.87|1029.07|1040.86|1030.06|1041.18|1030.38|1039.87|1029.07|4
1646179170000|2022-03-01 23:59:30|1040.68|1029.88|1040.86|1030.06|1040.86|1030.06|1040.68|1029.88|2
1646179180000|2022-03-01 23:59:40|1040.93|1030.13|1041.4|1030.6|1041.4|1030.6|1040.93|1030.13|4
1646179190000|2022-03-01 23:59:50|1041.7|1030.9|1041.53|1030.73|1041.7|1030.9|1041.4|1030.6|3
1646179200000|2022-03-02 00:00:00|1041.8|1031|1041.53|1030.73|1041.8|1031|1041.53|1030.73|2
1646179210000|2022-03-02 00:00:10|1041.4|1030.6|1041.4|1030.6|1041.4|1030.6|1041.4|1030.6|1
1646179220000|2022-03-02 00:00:20|1041.32|1030.52|1040.9|1030.1|1041.4|1030.6|1040.9|1030.1|3
1646179230000|2022-03-02 00:00:30|1040.4|1029.6|1039.4|1028.6|1040.4|1029.6|1039.4|1028.6|3
1646179240000|2022-03-02 00:00:40|1039.3|1028.5|1038.72|1027.92|1039.3|1028.5|1038.72|1027.92|2
1646179250000|2022-03-02 00:00:50|1038.62|1027.82|1038.49|1027.69|1038.62|1027.82|1038.49|1027.69|2
1646179260000|2022-03-02 00:01:00|1038.7|1027.9|1039.14|1028.34|1039.14|1028.34|1038.58|1027.78|6
1646179270000|2022-03-02 00:01:10|1039.09|1028.29|1038.9|1028.1|1039.09|1028.29|1038.61|1027.81|6
1646179280000|2022-03-02 00:01:20|1037.88|1027.08|1037.9|1027.1|1037.9|1027.1|1037.78|1026.98|3
1646179290000|2022-03-02 00:01:30|1037.8|1027|1036.94|1026.14|1037.8|1027|1036.94|1026.14|4
1646179300000|2022-03-02 00:01:40|1036.92|1026.12|1036.8|1026|1036.92|1026.12|1036.7|1025.9|3
1646179310000|2022-03-02 00:01:50|1036.75|1025.95|1035.9|1025.1|1036.78|1025.98|1035.9|1025.1|5
1646179320000|2022-03-02 00:02:00|1035.4|1024.6|1034.5|1023.7|1035.4|1024.6|1034.1|1023.3|5
1646179330000|2022-03-02 00:02:10|1034.1|1023.3|1033.9|1023.1|1034.5|1023.7|1033.9|1023.1|4
1646179340000|2022-03-02 00:02:20|1033.15|1022.35|1032.8|1022|1033.15|1022.35|1032.8|1022|3
1646179350000|2022-03-02 00:02:30|1032.9|1022.1|1033.98|1023.18|1034.16|1023.36|1032.9|1022.1|6
1646179360000|2022-03-02 00:02:40|1033.87|1023.07|1034.8|1024|1034.84|1024.04|1033.87|1023.07|10
1646179370000|2022-03-02 00:02:50|1034.86|1024.06|1035.9|1025.1|1035.9|1025.1|1034.86|1024.06|7
1646179380000|2022-03-02 00:03:00|1036.19|1025.39|1036.4|1025.6|1036.4|1025.6|1036.19|1025.39|3
1646179390000|2022-03-02 00:03:10|1036.6|1025.8|1037.17|1026.37|1037.43|1026.63|1036.6|1025.8|9
1646179400000|2022-03-02 00:03:20|1037.43|1026.63|1038.1|1027.3|1038.35|1027.55|1037.43|1026.63|11
1646179410000|2022-03-02 00:03:30|1038.41|1027.61|1037.72|1026.92|1038.41|1027.61|1037.72|1026.92|4
1646179420000|2022-03-02 00:03:40|1038.22|1027.42|1037.56|1026.76|1038.33|1027.53|1037.56|1026.76|7
1646179430000|2022-03-02 00:03:50|1037.4|1026.6|1037.83|1027.03|1037.91|1027.11|1036.9|1026.1|7
1646179440000|2022-03-02 00:04:00|1038.3|1027.5|1038.06|1027.26|1038.3|1027.5|1038.02|1027.22|4
1646179450000|2022-03-02 00:04:10|1038.12|1027.32|1040.05|1029.25|1040.05|1029.25|1038.12|1027.32|8
1646179460000|2022-03-02 00:04:20|1039.9|1029.1|1040.15|1029.35|1040.15|1029.35|1039.84|1029.04|4
1646179470000|2022-03-02 00:04:30|1039.95|1029.15|1040.99|1030.19|1040.99|1030.19|1039.95|1029.15|13
1646179480000|2022-03-02 00:04:40|1040.93|1030.13|1040.4|1029.6|1041.06|1030.26|1040.4|1029.6|8
1646179490000|2022-03-02 00:04:50|1040.43|1029.63|1040.43|1029.63|1040.43|1029.63|1040.43|1029.63|1
1646179500000|2022-03-02 00:05:00|1040.93|1030.13|1041.07|1030.27|1041.16|1030.36|1040.85|1030.05|9
1646179510000|2022-03-02 00:05:10|1041.4|1030.6|1041.9|1031.1|1042.02|1031.22|1041.07|1030.27|9
1646179520000|2022-03-02 00:05:20|1042.28|1031.48|1041.9|1031.1|1042.37|1031.57|1041.9|1031.1|8
1646179530000|2022-03-02 00:05:30|1041.74|1030.94|1041.57|1030.77|1041.9|1031.1|1041.55|1030.75|8
1646179540000|2022-03-02 00:05:40|1041.4|1030.6|1041.4|1030.6|1041.4|1030.6|1041.4|1030.6|1
1646179550000|2022-03-02 00:05:50|1041.29|1030.49|1040.57|1029.77|1041.29|1030.49|1040.57|1029.77|5
1646179560000|2022-03-02 00:06:00|1040.64|1029.84|1040.4|1029.6|1040.64|1029.84|1040.4|1029.6|8
1646179570000|2022-03-02 00:06:10|1040.66|1029.86|1039.9|1029.1|1040.74|1029.94|1039.56|1028.76|8
1646179580000|2022-03-02 00:06:20|1038.95|1028.15|1038.4|1027.6|1038.95|1028.15|1038.4|1027.6|6
1646179590000|2022-03-02 00:06:30|1038.9|1028.1|1038.49|1027.69|1038.9|1028.1|1038.21|1027.41|6
1646179600000|2022-03-02 00:06:40|1038.6|1027.8|1038.85|1028.05|1038.85|1028.05|1038.6|1027.8|2
1646179610000|2022-03-02 00:06:50|1038.5|1027.7|1039.4|1028.6|1039.4|1028.6|1038.5|1027.7|4
1646179620000|2022-03-02 00:07:00|1039.12|1028.32|1038.5|1027.7|1039.12|1028.32|1038.5|1027.7|10
1646179630000|2022-03-02 00:07:10|1038.44|1027.64|1037.09|1026.29|1038.56|1027.76|1037.09|1026.29|10
1646179640000|2022-03-02 00:07:20|1036.93|1026.13|1036.96|1026.16|1037|1026.2|1036.78|1025.98|11
1646179650000|2022-03-02 00:07:30|1036.9|1026.1|1037.02|1026.22|1037.02|1026.22|1036.9|1026.1|5
1646179660000|2022-03-02 00:07:40|1036.94|1026.14|1037.04|1026.24|1037.15|1026.35|1036.94|1026.14|3
1646179680000|2022-03-02 00:08:00|1037.45|1026.65|1037.6|1026.8|1037.7|1026.9|1037.45|1026.65|3
1646179690000|2022-03-02 00:08:10|1037.44|1026.64|1037.44|1026.64|1037.44|1026.64|1037.44|1026.64|1
1646179700000|2022-03-02 00:08:20|1037.45|1026.65|1037.44|1026.64|1037.45|1026.65|1037.44|1026.64|2
1646179710000|2022-03-02 00:08:30|1036.92|1026.12|1036.92|1026.12|1036.92|1026.12|1036.92|1026.12|1
1646179720000|2022-03-02 00:08:40|1036.5|1025.7|1036.05|1025.25|1036.9|1026.1|1036.05|1025.25|4
1646179730000|2022-03-02 00:08:50|1035.9|1025.1|1035.8|1025|1035.9|1025.1|1035.4|1024.6|7
1646179740000|2022-03-02 00:09:00|1035.6|1024.8|1035.9|1025.1|1035.9|1025.1|1035.6|1024.8|3
1646179750000|2022-03-02 00:09:10|1035.8|1025|1033.9|1023.1|1035.9|1025.1|1033.9|1023.1|10
1646179760000|2022-03-02 00:09:20|1033.84|1023.04|1033.9|1023.1|1033.9|1023.1|1033.84|1023.04|2
1646179770000|2022-03-02 00:09:30|1034.02|1023.22|1034.23|1023.43|1034.23|1023.43|1033.9|1023.1|5
1646179780000|2022-03-02 00:09:40|1034.12|1023.32|1034.12|1023.32|1034.23|1023.43|1033.9|1023.1|5
1646179790000|2022-03-02 00:09:50|1034.65|1023.85|1033.9|1023.1|1034.65|1023.85|1033.9|1023.1|2
1646179800000|2022-03-02 00:10:00|1033.79|1022.99|1034.86|1024.06|1034.86|1024.06|1033.5|1022.7|6
1646179810000|2022-03-02 00:10:10|1035.05|1024.25|1035.9|1025.1|1035.9|1025.1|1034.86|1024.06|5
1646179820000|2022-03-02 00:10:20|1036.15|1025.35|1037.09|1026.29|1037.09|1026.29|1035.9|1025.1|7
1646179830000|2022-03-02 00:10:30|1037.11|1026.31|1037.4|1026.6|1037.75|1026.95|1037.11|1026.31|7
1646179840000|2022-03-02 00:10:40|1036.8|1026|1036.4|1025.6|1036.8|1026|1036.4|1025.6|3
1646179860000|2022-03-02 00:11:00|1036.69|1025.89|1036.4|1025.6|1036.75|1025.95|1036.4|1025.6|3
1646179870000|2022-03-02 00:11:10|1036.45|1025.65|1036.4|1025.6|1036.45|1025.65|1036.33|1025.53|3
1646179880000|2022-03-02 00:11:20|1036.19|1025.39|1036.19|1025.39|1036.32|1025.52|1036.19|1025.39|3
1646179890000|2022-03-02 00:11:30|1036.4|1025.6|1037.12|1026.32|1037.12|1026.32|1036.4|1025.6|3
1646179900000|2022-03-02 00:11:40|1037.85|1027.05|1037.85|1027.05|1037.85|1027.05|1037.85|1027.05|1
1646179920000|2022-03-02 00:12:00|1037.45|1026.65|1037.8|1027|1037.8|1027|1037.45|1026.65|3
1646179930000|2022-03-02 00:12:10|1037.7|1026.9|1036.72|1025.92|1037.7|1026.9|1036.72|1025.92|3
1646179940000|2022-03-02 00:12:20|1036.9|1026.1|1035.78|1024.98|1036.9|1026.1|1035.78|1024.98|8
1646179950000|2022-03-02 00:12:30|1035.66|1024.86|1035.66|1024.86|1035.66|1024.86|1035.66|1024.86|1
1646179970000|2022-03-02 00:12:50|1035.4|1024.6|1034.9|1024.1|1035.4|1024.6|1034.9|1024.1|5
1646179980000|2022-03-02 00:13:00|1035.3|1024.5|1035.9|1025.1|1035.9|1025.1|1035.15|1024.35|9
1646179990000|2022-03-02 00:13:10|1035.71|1024.91|1036.28|1025.48|1036.4|1025.6|1035.71|1024.91|5
1646180000000|2022-03-02 00:13:20|1035.9|1025.1|1036.32|1025.52|1036.6|1025.8|1035.9|1025.1|5
1646180010000|2022-03-02 00:13:30|1035.9|1025.1|1035.9|1025.1|1035.9|1025.1|1035.9|1025.1|1
1646180020000|2022-03-02 00:13:40|1036.4|1025.6|1036.4|1025.6|1036.9|1026.1|1036.4|1025.6|6
1646180030000|2022-03-02 00:13:50|1036.29|1025.49|1036.4|1025.6|1036.4|1025.6|1036.29|1025.49|2
1646180040000|2022-03-02 00:14:00|1036.57|1025.77|1037.17|1026.37|1037.17|1026.37|1036.57|1025.77|3
1646180050000|2022-03-02 00:14:10|1037.2|1026.4|1037.17|1026.37|1037.2|1026.4|1037.17|1026.37|2
1646180060000|2022-03-02 00:14:20|1037.5|1026.7|1037.9|1027.1|1038.2|1027.4|1037.5|1026.7|8
1646180070000|2022-03-02 00:14:30|1037.51|1026.71|1037.31|1026.51|1037.51|1026.71|1037.27|1026.47|6
1646180080000|2022-03-02 00:14:40|1037.64|1026.84|1037.9|1027.1|1037.9|1027.1|1037.64|1026.84|2
1646180090000|2022-03-02 00:14:50|1038|1027.2|1037.9|1027.1|1038|1027.2|1037.9|1027.1|2
1646180100000|2022-03-02 00:15:00|1037.86|1027.06|1037.42|1026.62|1037.99|1027.19|1037.42|1026.62|5
1646180110000|2022-03-02 00:15:10|1037.57|1026.77|1037.25|1026.45|1037.6|1026.8|1037.24|1026.44|5
1646180120000|2022-03-02 00:15:20|1037.24|1026.44|1037.25|1026.45|1037.25|1026.45|1037.24|1026.44|2
1646180130000|2022-03-02 00:15:30|1037.2|1026.4|1036.9|1026.1|1037.2|1026.4|1036.9|1026.1|3
1646180140000|2022-03-02 00:15:40|1036.79|1025.99|1037.01|1026.21|1037.01|1026.21|1036.79|1025.99|3
1646180150000|2022-03-02 00:15:50|1037.04|1026.24|1037.9|1027.1|1038.1|1027.3|1037.04|1026.24|6
1646180160000|2022-03-02 00:16:00|1037.85|1027.05|1037.57|1026.77|1037.9|1027.1|1037.46|1026.66|5
1646180170000|2022-03-02 00:16:10|1037.12|1026.32|1037|1026.2|1037.14|1026.34|1037|1026.2|5
1646180180000|2022-03-02 00:16:20|1036.9|1026.1|1036.99|1026.19|1037.07|1026.27|1036.9|1026.1|7
1646180190000|2022-03-02 00:16:30|1037|1026.2|1037.15|1026.35|1037.15|1026.35|1037|1026.2|4
1646180210000|2022-03-02 00:16:50|1037.33|1026.53|1037.78|1026.98|1037.78|1026.98|1037.33|1026.53|3
1646180220000|2022-03-02 00:17:00|1037.57|1026.77|1036.76|1025.96|1037.9|1027.1|1036.76|1025.96|9
1646180230000|2022-03-02 00:17:10|1036.57|1025.77|1035.79|1024.99|1036.9|1026.1|1035.79|1024.99|7
1646180240000|2022-03-02 00:17:20|1035.9|1025.1|1035.13|1024.33|1035.9|1025.1|1034.88|1024.08|10
1646180250000|2022-03-02 00:17:30|1035.25|1024.45|1035.9|1025.1|1035.9|1025.1|1035.25|1024.45|5
1646180260000|2022-03-02 00:17:40|1036.01|1025.21|1036.01|1025.21|1036.01|1025.21|1036.01|1025.21|1
1646180270000|2022-03-02 00:17:50|1035.9|1025.1|1035.9|1025.1|1035.9|1025.1|1035.58|1024.78|6
1646180280000|2022-03-02 00:18:00|1035.4|1024.6|1035.82|1025.02|1035.82|1025.02|1035.4|1024.6|2
1646180290000|2022-03-02 00:18:10|1035.4|1024.6|1036.15|1025.35|1036.15|1025.35|1035.4|1024.6|7
1646180310000|2022-03-02 00:18:30|1036.75|1025.95|1036.65|1025.85|1036.92|1026.12|1036.65|1025.85|5
1646180320000|2022-03-02 00:18:40|1036.73|1025.93|1036.58|1025.78|1036.73|1025.93|1036.27|1025.47|10
1646180330000|2022-03-02 00:18:50|1036.9|1026.1|1036.9|1026.1|1037.07|1026.27|1036.67|1025.87|8
1646180340000|2022-03-02 00:19:00|1036.53|1025.73|1036.4|1025.6|1036.7|1025.9|1036.4|1025.6|3
1646180350000|2022-03-02 00:19:10|1036.57|1025.77|1036.9|1026.1|1037.07|1026.27|1036.57|1025.77|4
1646180360000|2022-03-02 00:19:20|1037.01|1026.21|1036.9|1026.1|1037.01|1026.21|1036.9|1026.1|2
1646180370000|2022-03-02 00:19:30|1037.2|1026.4|1037.46|1026.66|1037.46|1026.66|1037.01|1026.21|3
1646180380000|2022-03-02 00:19:40|1037.52|1026.72|1037.9|1027.1|1038.1|1027.3|1037.07|1026.27|11
1646180390000|2022-03-02 00:19:50|1037.75|1026.95|1037.07|1026.27|1037.75|1026.95|1037.07|1026.27|5
1646180400000|2022-03-02 00:20:00|1037.57|1026.77|1037.1|1026.3|1037.57|1026.77|1037.1|1026.3|5
1646180410000|2022-03-02 00:20:10|1037.21|1026.41|1037.07|1026.27|1037.21|1026.41|1036.9|1026.1|8
1646180420000|2022-03-02 00:20:20|1037|1026.2|1036.4|1025.6|1037.21|1026.41|1036.4|1025.6|6
1646180430000|2022-03-02 00:20:30|1036.9|1026.1|1036.4|1025.6|1036.9|1026.1|1036.4|1025.6|5
1646180440000|2022-03-02 00:20:40|1036.15|1025.35|1035.63|1024.83|1036.15|1025.35|1035.63|1024.83|4
1646180450000|2022-03-02 00:20:50|1035.52|1024.72|1034.96|1024.16|1035.53|1024.73|1034.96|1024.16|5
1646180460000|2022-03-02 00:21:00|1035.21|1024.41|1034.73|1023.93|1035.22|1024.42|1034.7|1023.9|10
1646180470000|2022-03-02 00:21:10|1034.78|1023.98|1035.9|1025.1|1035.9|1025.1|1034.36|1023.56|8
1646180480000|2022-03-02 00:21:20|1035.68|1024.88|1035.51|1024.71|1035.68|1024.88|1035.45|1024.65|4
1646180490000|2022-03-02 00:21:30|1035.5|1024.7|1034.86|1024.06|1035.5|1024.7|1034.75|1023.95|5
1646180510000|2022-03-02 00:21:50|1034.9|1024.1|1034.9|1024.1|1034.9|1024.1|1034.9|1024.1|1
1646180530000|2022-03-02 00:22:10|1035.19|1024.39|1035.19|1024.39|1035.19|1024.39|1035.19|1024.39|1
1646180540000|2022-03-02 00:22:20|1034.9|1024.1|1034.9|1024.1|1035.4|1024.6|1034.88|1024.08|8
1646180550000|2022-03-02 00:22:30|1034.88|1024.08|1034.88|1024.08|1034.9|1024.1|1034.88|1024.08|3
1646180560000|2022-03-02 00:22:40|1034.9|1024.1|1035.11|1024.31|1035.15|1024.35|1034.86|1024.06|4
1646180570000|2022-03-02 00:22:50|1034.9|1024.1|1034.86|1024.06|1035.4|1024.6|1034.79|1023.99|8
1646180580000|2022-03-02 00:23:00|1034.55|1023.75|1034.55|1023.75|1034.55|1023.75|1034.55|1023.75|1
1646180590000|2022-03-02 00:23:10|1034.6|1023.8|1034.6|1023.8|1034.6|1023.8|1034.6|1023.8|1
1646180600000|2022-03-02 00:23:20|1034.1|1023.3|1032.85|1022.05|1034.1|1023.3|1032.85|1022.05|6
1646180610000|2022-03-02 00:23:30|1032.9|1022.1|1032.9|1022.1|1032.9|1022.1|1032.75|1021.95|4
1646180620000|2022-03-02 00:23:40|1032.25|1021.45|1031.88|1021.08|1032.25|1021.45|1031.88|1021.08|8
1646180630000|2022-03-02 00:23:50|1031.65|1020.85|1030.9|1020.1|1031.65|1020.85|1030.9|1020.1|6
1646180640000|2022-03-02 00:24:00|1030.81|1020.01|1029.67|1018.87|1030.81|1020.01|1029.67|1018.87|8
1646180650000|2022-03-02 00:24:10|1029.61|1018.81|1028.85|1018.05|1029.61|1018.81|1028.85|1018.05|6
1646180660000|2022-03-02 00:24:20|1028.9|1018.1|1027.91|1017.11|1028.9|1018.1|1027.84|1017.04|6
1646180670000|2022-03-02 00:24:30|1027.85|1017.05|1026.9|1016.1|1027.91|1017.11|1026.9|1016.1|4
1646180680000|2022-03-02 00:24:40|1026.85|1016.05|1025.88|1015.08|1026.85|1016.05|1025.88|1015.08|5
1646180690000|2022-03-02 00:24:50|1025.84|1015.04|1024.82|1014.02|1025.9|1015.1|1024.78|1013.98|7
1646180700000|2022-03-02 00:25:00|1024.78|1013.98|1021.9|1011.1|1024.78|1013.98|1021.9|1011.1|9
1646180710000|2022-03-02 00:25:10|1022.07|1011.27|1022.1|1011.3|1022.1|1011.3|1021.85|1011.05|6
1646180720000|2022-03-02 00:25:20|1021.9|1011.1|1021.6|1010.8|1022.24|1011.44|1020.84|1010.04|9
1646180730000|2022-03-02 00:25:30|1021.63|1010.83|1020.65|1009.85|1021.9|1011.1|1020.65|1009.85|11
1646180740000|2022-03-02 00:25:40|1020.6|1009.8|1020.9|1010.1|1020.9|1010.1|1020.35|1009.55|5
1646180750000|2022-03-02 00:25:50|1020.74|1009.94|1020.75|1009.95|1020.9|1010.1|1020.74|1009.94|3
1646180760000|2022-03-02 00:26:00|1020.4|1009.6|1019.05|1008.25|1020.4|1009.6|1018.97|1008.17|13
1646180770000|2022-03-02 00:26:10|1019.55|1008.75|1019.65|1008.85|1019.65|1008.85|1019.55|1008.75|2
1646180780000|2022-03-02 00:26:20|1019.9|1009.1|1021.4|1010.6|1021.4|1010.6|1019.9|1009.1|4
1646180790000|2022-03-02 00:26:30|1020.9|1010.1|1022.4|1011.6|1022.4|1011.6|1020.9|1010.1|10
1646180800000|2022-03-02 00:26:40|1022.85|1012.05|1022.56|1011.76|1022.85|1012.05|1022.56|1011.76|5
1646180810000|2022-03-02 00:26:50|1022.8|1012|1022.9|1012.1|1022.9|1012.1|1022.8|1012|2
1646180820000|2022-03-02 00:27:00|1022.79|1011.99|1022.9|1012.1|1023.28|1012.48|1022.7|1011.9|6
1646180830000|2022-03-02 00:27:10|1022.7|1011.9|1021.9|1011.1|1022.9|1012.1|1021.81|1011.01|14
1646180840000|2022-03-02 00:27:20|1020.9|1010.1|1020.9|1010.1|1020.9|1010.1|1020.77|1009.97|3
1646180850000|2022-03-02 00:27:30|1020.79|1009.99|1020.51|1009.71|1020.9|1010.1|1020.27|1009.47|7
1646180860000|2022-03-02 00:27:40|1020.61|1009.81|1021.2|1010.4|1021.75|1010.95|1020.61|1009.81|6
1646180870000|2022-03-02 00:27:50|1021.4|1010.6|1021.56|1010.76|1021.9|1011.1|1021.4|1010.6|4
1646180880000|2022-03-02 00:28:00|1021.73|1010.93|1021.56|1010.76|1021.9|1011.1|1021.56|1010.76|4
1646180890000|2022-03-02 00:28:10|1021.8|1011|1022.12|1011.32|1022.12|1011.32|1021.8|1011|3
1646180900000|2022-03-02 00:28:20|1022.04|1011.24|1021.9|1011.1|1022.04|1011.24|1021.9|1011.1|2
1646180910000|2022-03-02 00:28:30|1021.77|1010.97|1021.37|1010.57|1021.9|1011.1|1020.9|1010.1|9
1646180920000|2022-03-02 00:28:40|1021.32|1010.52|1020.9|1010.1|1021.32|1010.52|1020.63|1009.83|5
1646180930000|2022-03-02 00:28:50|1020.63|1009.83|1020.56|1009.76|1020.63|1009.83|1020.56|1009.76|2
1646180940000|2022-03-02 00:29:00|1020.6|1009.8|1020.9|1010.1|1020.9|1010.1|1020.6|1009.8|2
1646180960000|2022-03-02 00:29:20|1021.15|1010.35|1021.52|1010.72|1021.52|1010.72|1021.15|1010.35|2
1646180970000|2022-03-02 00:29:30|1021.75|1010.95|1021.7|1010.9|1021.75|1010.95|1021.54|1010.74|3
1646180980000|2022-03-02 00:29:40|1021.9|1011.1|1021.9|1011.1|1021.9|1011.1|1021.9|1011.1|1
1646180990000|2022-03-02 00:29:50|1022.15|1011.35|1022.85|1012.05|1022.85|1012.05|1022.15|1011.35|5
1646181000000|2022-03-02 00:30:00|1022.9|1012.1|1021.67|1010.87|1022.9|1012.1|1021.67|1010.87|5
1646181010000|2022-03-02 00:30:10|1021.17|1010.37|1019.35|1008.55|1021.17|1010.37|1019.35|1008.55|7
1646181020000|2022-03-02 00:30:20|1018.55|1007.75|1018.9|1008.1|1018.9|1008.1|1018.55|1007.75|2
1646181030000|2022-03-02 00:30:30|1018.75|1007.95|1018.82|1008.02|1018.9|1008.1|1018.75|1007.95|3
1646181040000|2022-03-02 00:30:40|1018.73|1007.93|1018.9|1008.1|1018.9|1008.1|1018.73|1007.93|2
1646181050000|2022-03-02 00:30:50|1018.74|1007.94|1018.9|1008.1|1018.9|1008.1|1018.74|1007.94|2
1646181070000|2022-03-02 00:31:10|1018.87|1008.07|1018.9|1008.1|1018.9|1008.1|1018.87|1008.07|2
1646181080000|2022-03-02 00:31:20|1018.79|1007.99|1018.9|1008.1|1018.9|1008.1|1018.79|1007.99|3
1646181100000|2022-03-02 00:31:40|1018.98|1008.18|1019.05|1008.25|1019.58|1008.78|1018.9|1008.1|7
1646181110000|2022-03-02 00:31:50|1019|1008.2|1017.75|1006.95|1019.05|1008.25|1017.75|1006.95|6
1646181120000|2022-03-02 00:32:00|1018|1007.2|1017.9|1007.1|1018|1007.2|1017.25|1006.45|4
1646181130000|2022-03-02 00:32:10|1018.36|1007.56|1018.86|1008.06|1018.86|1008.06|1018.36|1007.56|3
1646181140000|2022-03-02 00:32:20|1018.9|1008.1|1019.1|1008.3|1019.1|1008.3|1018.9|1008.1|2
1646181150000|2022-03-02 00:32:30|1019.49|1008.69|1019.25|1008.45|1019.75|1008.95|1019.25|1008.45|7
1646181160000|2022-03-02 00:32:40|1019.65|1008.85|1019.7|1008.9|1019.7|1008.9|1019.61|1008.81|4
1646181170000|2022-03-02 00:32:50|1019.62|1008.82|1019.9|1009.1|1019.9|1009.1|1019.62|1008.82|3
1646181180000|2022-03-02 00:33:00|1020.4|1009.6|1019.9|1009.1|1020.4|1009.6|1019.9|1009.1|2
1646181190000|2022-03-02 00:33:10|1019.5|1008.7|1018.86|1008.06|1019.5|1008.7|1018.75|1007.95|5
1646181200000|2022-03-02 00:33:20|1018.9|1008.1|1019.4|1008.6|1019.4|1008.6|1018.9|1008.1|2
1646181220000|2022-03-02 00:33:40|1018.9|1008.1|1018.86|1008.06|1018.9|1008.1|1018.71|1007.91|4
1646181230000|2022-03-02 00:33:50|1018.1|1007.3|1017.05|1006.25|1018.1|1007.3|1017.05|1006.25|4
1646181240000|2022-03-02 00:34:00|1016.9|1006.1|1014.61|1003.81|1016.9|1006.1|1014.48|1003.68|15
1646181250000|2022-03-02 00:34:10|1013.94|1003.14|1013.9|1003.1|1014.42|1003.62|1013.82|1003.02|7
1646181260000|2022-03-02 00:34:20|1013.5|1002.7|1013.1|1002.3|1013.85|1003.05|1013.1|1002.3|5
1646181270000|2022-03-02 00:34:30|1012.9|1002.1|1011.72|1000.92|1012.9|1002.1|1011.4|1000.6|12
1646181280000|2022-03-02 00:34:40|1011.85|1001.05|1009.9|999.1|1011.85|1001.05|1009.9|999.1|4
1646181290000|2022-03-02 00:34:50|1009.79|998.99|1009.3|998.5|1009.79|998.99|1009.3|998.5|3
1646181300000|2022-03-02 00:35:00|1009.68|998.88|1009.9|999.1|1009.9|999.1|1009.68|998.88|10
1646181310000|2022-03-02 00:35:10|1010|999.2|1010.17|999.37|1010.32|999.52|1010|999.2|7
1646181320000|2022-03-02 00:35:20|1010.4|999.6|1011.9|1001.1|1011.9|1001.1|1010.4|999.6|4
1646181330000|2022-03-02 00:35:30|1012.32|1001.52|1012.63|1001.83|1012.63|1001.83|1012.32|1001.52|6
1646181340000|2022-03-02 00:35:40|1012.8|1002|1012.9|1002.1|1013|1002.2|1012.5|1001.7|8
1646181350000|2022-03-02 00:35:50|1012.75|1001.95|1010.82|1000.02|1012.75|1001.95|1010.67|999.87|7
1646181360000|2022-03-02 00:36:00|1010.67|999.87|1010.63|999.83|1010.67|999.87|1010.15|999.35|6
1646181370000|2022-03-02 00:36:10|1010.71|999.91|1011.4|1000.6|1011.55|1000.75|1010.71|999.91|5
1646181380000|2022-03-02 00:36:20|1011.31|1000.51|1011.8|1001|1011.8|1001|1011.31|1000.51|2
1646181390000|2022-03-02 00:36:30|1011.5|1000.7|1010.9|1000.1|1011.5|1000.7|1010.8|1000|4
1646181400000|2022-03-02 00:36:40|1010.81|1000.01|1010.17|999.37|1010.81|1000.01|1010|999.2|7
1646181410000|2022-03-02 00:36:50|1010.1|999.3|1010.1|999.3|1010.1|999.3|1010.1|999.3|1
1646181420000|2022-03-02 00:37:00|1010.17|999.37|1010.9|1000.1|1010.9|1000.1|1010.17|999.37|5
1646181430000|2022-03-02 00:37:10|1011.05|1000.25|1012.7|1001.9|1012.7|1001.9|1011.05|1000.25|5
1646181440000|2022-03-02 00:37:20|1012.82|1002.02|1013.28|1002.48|1013.53|1002.73|1012.82|1002.02|5
1646181450000|2022-03-02 00:37:30|1013.65|1002.85|1013.65|1002.85|1013.75|1002.95|1013.53|1002.73|4
1646181460000|2022-03-02 00:37:40|1013.3|1002.5|1014.64|1003.84|1014.7|1003.9|1013.3|1002.5|6
1646181470000|2022-03-02 00:37:50|1014.78|1003.98|1013.32|1002.52|1014.78|1003.98|1012.9|1002.1|6
1646181480000|2022-03-02 00:38:00|1013.47|1002.67|1014.1|1003.3|1014.39|1003.59|1013.4|1002.6|8
1646181490000|2022-03-02 00:38:10|1014.85|1004.05|1015.4|1004.6|1015.75|1004.95|1014.73|1003.93|10
1646181500000|2022-03-02 00:38:20|1015.58|1004.78|1016.3|1005.5|1016.3|1005.5|1015.4|1004.6|12
1646181510000|2022-03-02 00:38:30|1016.4|1005.6|1016.95|1006.15|1016.95|1006.15|1015.9|1005.1|5
1646181520000|2022-03-02 00:38:40|1016.93|1006.13|1017.98|1007.18|1017.98|1007.18|1016.9|1006.1|8
1646181530000|2022-03-02 00:38:50|1017.96|1007.16|1017.9|1007.1|1018|1007.2|1017.76|1006.96|5
1646181540000|2022-03-02 00:39:00|1018.04|1007.24|1018.27|1007.47|1018.27|1007.47|1017.79|1006.99|5
1646181550000|2022-03-02 00:39:10|1018.1|1007.3|1018.1|1007.3|1018.1|1007.3|1018.1|1007.3|1
1646181560000|2022-03-02 00:39:20|1018.25|1007.45|1019.92|1009.12|1019.92|1009.12|1018.25|1007.45|10
1646181570000|2022-03-02 00:39:30|1020.02|1009.22|1020.77|1009.97|1021.12|1010.32|1020.02|1009.22|12
1646181580000|2022-03-02 00:39:40|1020.7|1009.9|1020.9|1010.1|1020.9|1010.1|1020.58|1009.78|5
1646181590000|2022-03-02 00:39:50|1020.58|1009.78|1020.58|1009.78|1020.85|1010.05|1020.34|1009.54|4
1646181600000|2022-03-02 00:40:00|1020.4|1009.6|1020.3|1009.5|1020.7|1009.9|1020.3|1009.5|4
1646181610000|2022-03-02 00:40:10|1019.9|1009.1|1019.9|1009.1|1019.9|1009.1|1019.64|1008.84|4
1646181620000|2022-03-02 00:40:20|1019.66|1008.86|1018.9|1008.1|1019.66|1008.86|1018.9|1008.1|3
1646181630000|2022-03-02 00:40:30|1018.8|1008|1018.9|1008.1|1018.9|1008.1|1018.8|1008|2
1646181640000|2022-03-02 00:40:40|1018.85|1008.05|1019.12|1008.32|1019.4|1008.6|1018.85|1008.05|5
1646181650000|2022-03-02 00:40:50|1019.75|1008.95|1019.95|1009.15|1019.95|1009.15|1019.67|1008.87|5
1646181660000|2022-03-02 00:41:00|1019.9|1009.1|1019.9|1009.1|1019.96|1009.16|1019.86|1009.06|5
1646181670000|2022-03-02 00:41:10|1019.99|1009.19|1019.66|1008.86|1020.05|1009.25|1019.66|1008.86|5
1646181680000|2022-03-02 00:41:20|1019.55|1008.75|1019.57|1008.77|1019.57|1008.77|1019.55|1008.75|2
1646181690000|2022-03-02 00:41:30|1019.48|1008.68|1019.64|1008.84|1019.9|1009.1|1019.48|1008.68|4
1646181700000|2022-03-02 00:41:40|1019.52|1008.72|1019.9|1009.1|1019.95|1009.15|1019.52|1008.72|5
1646181710000|2022-03-02 00:41:50|1019.8|1009|1019.76|1008.96|1019.9|1009.1|1019.53|1008.73|10
1646181720000|2022-03-02 00:42:00|1019.9|1009.1|1020.4|1009.6|1020.4|1009.6|1019.9|1009.1|8
1646181730000|2022-03-02 00:42:10|1020.62|1009.82|1021.4|1010.6|1021.51|1010.71|1020.62|1009.82|9
1646181760000|2022-03-02 00:42:40|1021.33|1010.53|1020.95|1010.15|1021.33|1010.53|1020.95|1010.15|2
1646181770000|2022-03-02 00:42:50|1020.9|1010.1|1021.19|1010.39|1021.4|1010.6|1020.9|1010.1|4
1646181780000|2022-03-02 00:43:00|1021.33|1010.53|1021.55|1010.75|1021.55|1010.75|1021.33|1010.53|4
1646181790000|2022-03-02 00:43:10|1021.9|1011.1|1021.4|1010.6|1021.9|1011.1|1021.4|1010.6|5
1646181800000|2022-03-02 00:43:20|1021.53|1010.73|1021.58|1010.78|1021.58|1010.78|1021.4|1010.6|4
1646181810000|2022-03-02 00:43:30|1021.9|1011.1|1022.81|1012.01|1022.86|1012.06|1021.9|1011.1|7
1646181820000|2022-03-02 00:43:40|1022.78|1011.98|1022.05|1011.25|1022.78|1011.98|1022.05|1011.25|5
1646181830000|2022-03-02 00:43:50|1021.9|1011.1|1021.9|1011.1|1021.9|1011.1|1021.53|1010.73|5
1646181840000|2022-03-02 00:44:00|1021.61|1010.81|1021.73|1010.93|1021.9|1011.1|1021.52|1010.72|5
1646181850000|2022-03-02 00:44:10|1021.61|1010.81|1021.67|1010.87|1021.9|1011.1|1021.61|1010.81|4
1646181860000|2022-03-02 00:44:20|1021.9|1011.1|1022.73|1011.93|1022.73|1011.93|1021.9|1011.1|3
1646181870000|2022-03-02 00:44:30|1022.76|1011.96|1022.2|1011.4|1022.86|1012.06|1022.2|1011.4|4
1646181880000|2022-03-02 00:44:40|1022.05|1011.25|1021.9|1011.1|1022.05|1011.25|1021.71|1010.91|9
1646181890000|2022-03-02 00:44:50|1021.52|1010.72|1021.63|1010.83|1021.85|1011.05|1021.52|1010.72|3
1646181900000|2022-03-02 00:45:00|1021.75|1010.95|1022.12|1011.32|1022.12|1011.32|1021.75|1010.95|4
1646181910000|2022-03-02 00:45:10|1022.3|1011.5|1023.58|1012.78|1023.75|1012.95|1022.3|1011.5|10
1646181920000|2022-03-02 00:45:20|1023.5|1012.7|1023.84|1013.04|1023.84|1013.04|1023.5|1012.7|6
1646181930000|2022-03-02 00:45:30|1023.75|1012.95|1023.87|1013.07|1023.9|1013.1|1023.75|1012.95|5
1646181940000|2022-03-02 00:45:40|1023.75|1012.95|1023.75|1012.95|1023.9|1013.1|1023.41|1012.61|10
1646181950000|2022-03-02 00:45:50|1023.37|1012.57|1023.37|1012.57|1023.37|1012.57|1023.37|1012.57|1
1646181960000|2022-03-02 00:46:00|1023.4|1012.6|1023.25|1012.45|1023.54|1012.74|1023.25|1012.45|7
1646181970000|2022-03-02 00:46:10|1023.5|1012.7|1023.99|1013.19|1024.2|1013.4|1023.5|1012.7|7
1646181980000|2022-03-02 00:46:20|1024.24|1013.44|1024.63|1013.83|1024.75|1013.95|1023.9|1013.1|5
1646181990000|2022-03-02 00:46:30|1024.72|1013.92|1024.53|1013.73|1025.3|1014.5|1024.53|1013.73|9
1646182000000|2022-03-02 00:46:40|1024.52|1013.72|1023.9|1013.1|1024.53|1013.73|1023.9|1013.1|10
1646182020000|2022-03-02 00:47:00|1023.6|1012.8|1023.6|1012.8|1023.6|1012.8|1023.3|1012.5|3
1646182030000|2022-03-02 00:47:10|1023.56|1012.76|1023.9|1013.1|1023.9|1013.1|1023.56|1012.76|4
1646182040000|2022-03-02 00:47:20|1024|1013.2|1023.9|1013.1|1024|1013.2|1023.9|1013.1|2
1646182050000|2022-03-02 00:47:30|1023.96|1013.16|1023.9|1013.1|1023.96|1013.16|1023.9|1013.1|2
1646182060000|2022-03-02 00:47:40|1023.8|1013|1023.4|1012.6|1023.8|1013|1023.4|1012.6|4
1646182070000|2022-03-02 00:47:50|1022.9|1012.1|1022.72|1011.92|1022.9|1012.1|1022.72|1011.92|4
1646182080000|2022-03-02 00:48:00|1022.79|1011.99|1023.15|1012.35|1023.15|1012.35|1022.47|1011.67|6
1646182090000|2022-03-02 00:48:10|1023.55|1012.75|1023.52|1012.72|1023.9|1013.1|1023.11|1012.31|7
1646182100000|2022-03-02 00:48:20|1023.61|1012.81|1022.9|1012.1|1023.61|1012.81|1022.4|1011.6|8
1646182120000|2022-03-02 00:48:40|1023.19|1012.39|1023.9|1013.1|1023.9|1013.1|1023.19|1012.39|3
1646182140000|2022-03-02 00:49:00|1024.15|1013.35|1024.15|1013.35|1024.15|1013.35|1023.9|1013.1|3
1646182150000|2022-03-02 00:49:10|1024.4|1013.6|1024.85|1014.05|1024.85|1014.05|1024.4|1013.6|2
1646182160000|2022-03-02 00:49:20|1024.94|1014.14|1024.99|1014.19|1024.99|1014.19|1024.94|1014.14|2
1646182170000|2022-03-02 00:49:30|1024.9|1014.1|1025.02|1014.22|1025.02|1014.22|1024.9|1014.1|2
1646182180000|2022-03-02 00:49:40|1024.9|1014.1|1024.85|1014.05|1025.02|1014.22|1024.76|1013.96|7
1646182190000|2022-03-02 00:49:50|1024.4|1013.6|1024.4|1013.6|1024.4|1013.6|1024.4|1013.6|1
1646182200000|2022-03-02 00:50:00|1024.28|1013.48|1024.5|1013.7|1024.5|1013.7|1024.28|1013.48|5
1646182210000|2022-03-02 00:50:10|1024|1013.2|1023.64|1012.84|1024|1013.2|1023.57|1012.77|7
1646182220000|2022-03-02 00:50:20|1023.57|1012.77|1023.79|1012.99|1023.9|1013.1|1023.57|1012.77|4
1646182230000|2022-03-02 00:50:30|1023.63|1012.83|1023.8|1013|1023.9|1013.1|1023.63|1012.83|3
1646182240000|2022-03-02 00:50:40|1023.61|1012.81|1023.52|1012.72|1023.9|1013.1|1023.52|1012.72|6
1646182250000|2022-03-02 00:50:50|1023.4|1012.6|1022.4|1011.6|1023.4|1012.6|1022.4|1011.6|6
1646182260000|2022-03-02 00:51:00|1022.69|1011.89|1021.53|1010.73|1022.8|1012|1021.4|1010.6|10
1646182270000|2022-03-02 00:51:10|1021.9|1011.1|1021.9|1011.1|1021.9|1011.1|1021.9|1011.1|1
1646182280000|2022-03-02 00:51:20|1022|1011.2|1021.9|1011.1|1022.01|1011.21|1021.75|1010.95|7
1646182290000|2022-03-02 00:51:30|1020.95|1010.15|1020.9|1010.1|1021.3|1010.5|1020.9|1010.1|4
1646182300000|2022-03-02 00:51:40|1020.76|1009.96|1020.56|1009.76|1020.76|1009.96|1020.56|1009.76|2
1646182320000|2022-03-02 00:52:00|1020.84|1010.04|1020.9|1010.1|1020.9|1010.1|1020.84|1010.04|2
1646182330000|2022-03-02 00:52:10|1021.15|1010.35|1021.62|1010.82|1021.9|1011.1|1021.15|1010.35|5
1646182340000|2022-03-02 00:52:20|1021.83|1011.03|1021.66|1010.86|1021.9|1011.1|1021.52|1010.72|8
1646182350000|2022-03-02 00:52:30|1021.9|1011.1|1022.55|1011.75|1022.55|1011.75|1021.9|1011.1|3
1646182360000|2022-03-02 00:52:40|1022.39|1011.59|1022.39|1011.59|1022.39|1011.59|1022.11|1011.31|3
1646182370000|2022-03-02 00:52:50|1022.61|1011.81|1021.57|1010.77|1022.61|1011.81|1021.57|1010.77|6
1646182380000|2022-03-02 00:53:00|1021.9|1011.1|1022.15|1011.35|1022.15|1011.35|1021.9|1011.1|2
1646182390000|2022-03-02 00:53:10|1022.3|1011.5|1022.3|1011.5|1022.3|1011.5|1021.9|1011.1|3
1646182400000|2022-03-02 00:53:20|1022.65|1011.85|1023.69|1012.89|1023.69|1012.89|1022.4|1011.6|9
1646182410000|2022-03-02 00:53:30|1023.9|1013.1|1024.99|1014.19|1025.1|1014.3|1023.9|1013.1|7
1646182420000|2022-03-02 00:53:40|1024.9|1014.1|1025.15|1014.35|1025.15|1014.35|1024.9|1014.1|5
1646182430000|2022-03-02 00:53:50|1025.05|1014.25|1024.9|1014.1|1025.05|1014.25|1024.79|1013.99|4
1646182440000|2022-03-02 00:54:00|1024.4|1013.6|1023.61|1012.81|1024.4|1013.6|1023.54|1012.74|9
1646182450000|2022-03-02 00:54:10|1023.73|1012.93|1024.28|1013.48|1024.28|1013.48|1023.7|1012.9|9
1646182460000|2022-03-02 00:54:20|1024.15|1013.35|1023.9|1013.1|1024.28|1013.48|1023.9|1013.1|4
1646182470000|2022-03-02 00:54:30|1024.15|1013.35|1024.4|1013.6|1024.66|1013.86|1023.9|1013.1|15
1646182480000|2022-03-02 00:54:40|1024.28|1013.48|1024.55|1013.75|1024.55|1013.75|1023.9|1013.1|4
1646182490000|2022-03-02 00:54:50|1024.53|1013.73|1023.9|1013.1|1024.53|1013.73|1023.9|1013.1|5
1646182500000|2022-03-02 00:55:00|1024.15|1013.35|1024.49|1013.69|1024.49|1013.69|1023.9|1013.1|5
1646182510000|2022-03-02 00:55:10|1024.5|1013.7|1023.77|1012.97|1024.5|1013.7|1023.77|1012.97|5
1646182520000|2022-03-02 00:55:20|1023.58|1012.78|1022.4|1011.6|1023.58|1012.78|1022.4|1011.6|8
1646182530000|2022-03-02 00:55:30|1021.9|1011.1|1022.12|1011.32|1022.3|1011.5|1021.4|1010.6|13
1646182540000|2022-03-02 00:55:40|1022.4|1011.6|1022.6|1011.8|1022.6|1011.8|1022.4|1011.6|2
1646182560000|2022-03-02 00:56:00|1022.8|1012|1022.8|1012|1022.8|1012|1022.8|1012|1
1646182570000|2022-03-02 00:56:10|1022.9|1012.1|1023.9|1013.1|1023.9|1013.1|1022.9|1012.1|4
1646182580000|2022-03-02 00:56:20|1023.8|1013|1023.54|1012.74|1023.8|1013|1023.54|1012.74|2
1646182590000|2022-03-02 00:56:30|1023.9|1013.1|1023.9|1013.1|1023.9|1013.1|1023.9|1013.1|1
1646182600000|2022-03-02 00:56:40|1023.55|1012.75|1023.55|1012.75|1023.69|1012.89|1023.55|1012.75|4
1646182610000|2022-03-02 00:56:50|1023.9|1013.1|1023.9|1013.1|1023.9|1013.1|1023.9|1013.1|1
1646182630000|2022-03-02 00:57:10|1024.27|1013.47|1024.75|1013.95|1024.92|1014.12|1024.27|1013.47|6
1646182640000|2022-03-02 00:57:20|1024.74|1013.94|1024.85|1014.05|1024.99|1014.19|1024.24|1013.44|8
1646182650000|2022-03-02 00:57:30|1024.94|1014.14|1024.9|1014.1|1024.99|1014.19|1024.9|1014.1|5
1646182660000|2022-03-02 00:57:40|1024.8|1014|1024.7|1013.9|1024.8|1014|1024.7|1013.9|4
1646182670000|2022-03-02 00:57:50|1024.76|1013.96|1024.74|1013.94|1024.94|1014.14|1024.74|1013.94|4
1646182680000|2022-03-02 00:58:00|1024.9|1014.1|1025.44|1014.64|1025.77|1014.97|1024.9|1014.1|13
1646182690000|2022-03-02 00:58:10|1025.6|1014.8|1025.44|1014.64|1025.9|1015.1|1025.32|1014.52|8
1646182700000|2022-03-02 00:58:20|1025.32|1014.52|1025.32|1014.52|1025.44|1014.64|1025.32|1014.52|5
1646182710000|2022-03-02 00:58:30|1025.55|1014.75|1025.32|1014.52|1025.55|1014.75|1025.32|1014.52|3
1646182720000|2022-03-02 00:58:40|1025.4|1014.6|1025.4|1014.6|1025.4|1014.6|1025.4|1014.6|1
1646182730000|2022-03-02 00:58:50|1025.5|1014.7|1025.5|1014.7|1025.5|1014.7|1025.5|1014.7|1
1646182750000|2022-03-02 00:59:10|1024.9|1014.1|1025.07|1014.27|1025.07|1014.27|1024.9|1014.1|2
1646182760000|2022-03-02 00:59:20|1024.9|1014.1|1025.07|1014.27|1025.07|1014.27|1024.9|1014.1|2
1646182770000|2022-03-02 00:59:30|1024.9|1014.1|1024.9|1014.1|1024.9|1014.1|1024.9|1014.1|1
1646182780000|2022-03-02 00:59:40|1025.15|1014.35|1025|1014.2|1025.15|1014.35|1025|1014.2|4
1646182790000|2022-03-02 00:59:50|1025.11|1014.31|1026.9|1016.1|1026.9|1016.1|1025.11|1014.31|15
1646182800000|2022-03-02 01:00:00|1027.2|1016.4|1026.9|1016.1|1027.2|1016.4|1026.9|1016.1|3
1646182810000|2022-03-02 01:00:10|1026.77|1015.97|1025.9|1015.1|1026.77|1015.97|1025.9|1015.1|4
1646182820000|2022-03-02 01:00:20|1026.15|1015.35|1026.29|1015.49|1026.6|1015.8|1026.09|1015.29|9
1646182830000|2022-03-02 01:00:30|1026.5|1015.7|1026.9|1016.1|1026.9|1016.1|1026.5|1015.7|2
1646182850000|2022-03-02 01:00:50|1026.8|1016|1026.8|1016|1026.8|1016|1026.8|1016|1
1646182860000|2022-03-02 01:01:00|1026.9|1016.1|1026.9|1016.1|1026.9|1016.1|1026.6|1015.8|4
1646182870000|2022-03-02 01:01:10|1026.59|1015.79|1026.9|1016.1|1026.9|1016.1|1026.59|1015.79|3
1646182880000|2022-03-02 01:01:20|1026.7|1015.9|1026.9|1016.1|1026.9|1016.1|1026.7|1015.9|2
1646182890000|2022-03-02 01:01:30|1026.82|1016.02|1026.4|1015.6|1026.82|1016.02|1026.4|1015.6|2
1646182900000|2022-03-02 01:01:40|1026.82|1016.02|1026.4|1015.6|1026.82|1016.02|1026.4|1015.6|2
1646182910000|2022-03-02 01:01:50|1025.63|1014.83|1025.4|1014.6|1025.63|1014.83|1025.4|1014.6|2
1646182920000|2022-03-02 01:02:00|1025.3|1014.5|1024.58|1013.78|1025.3|1014.5|1024.52|1013.72|6
1646182930000|2022-03-02 01:02:10|1024.57|1013.77|1024.57|1013.77|1024.57|1013.77|1024.57|1013.77|1
1646182940000|2022-03-02 01:02:20|1024.79|1013.99|1024.9|1014.1|1025.4|1014.6|1024.79|1013.99|7
1646182950000|2022-03-02 01:02:30|1025.15|1014.35|1025.53|1014.73|1025.6|1014.8|1025.15|1014.35|6
1646182970000|2022-03-02 01:02:50|1025.9|1015.1|1026.4|1015.6|1026.4|1015.6|1025.9|1015.1|4
1646182980000|2022-03-02 01:03:00|1026.9|1016.1|1027.12|1016.32|1027.12|1016.32|1026.7|1015.9|8
1646182990000|2022-03-02 01:03:10|1027.6|1016.8|1028.93|1018.13|1028.93|1018.13|1027.6|1016.8|12
1646183000000|2022-03-02 01:03:20|1029.03|1018.23|1029.5|1018.7|1029.5|1018.7|1028.95|1018.15|7
1646183010000|2022-03-02 01:03:30|1029.55|1018.75|1029.55|1018.75|1029.55|1018.75|1029.55|1018.75|1
1646183020000|2022-03-02 01:03:40|1029.6|1018.8|1030.49|1019.69|1030.84|1020.04|1029.6|1018.8|10
1646183030000|2022-03-02 01:03:50|1030.48|1019.68|1030.02|1019.22|1030.48|1019.68|1030.02|1019.22|6
1646183040000|2022-03-02 01:04:00|1030.16|1019.36|1030.48|1019.68|1030.48|1019.68|1030.16|1019.36|5
1646183050000|2022-03-02 01:04:10|1030.47|1019.67|1030.5|1019.7|1030.5|1019.7|1030.24|1019.44|4
1646183060000|2022-03-02 01:04:20|1030.3|1019.5|1029.75|1018.95|1030.3|1019.5|1029.63|1018.83|8
1646183070000|2022-03-02 01:04:30|1029.55|1018.75|1029.8|1019|1029.8|1019|1029.27|1018.47|4
1646183080000|2022-03-02 01:04:40|1029.2|1018.4|1029.2|1018.4|1029.2|1018.4|1028.95|1018.15|3
1646183090000|2022-03-02 01:04:50|1029.15|1018.35|1029.9|1019.1|1029.93|1019.13|1029.15|1018.35|11
1646183100000|2022-03-02 01:05:00|1029.93|1019.13|1030.14|1019.34|1030.14|1019.34|1029.67|1018.87|11
1646183110000|2022-03-02 01:05:10|1030.02|1019.22|1029.9|1019.1|1030.02|1019.22|1029.9|1019.1|6
1646183120000|2022-03-02 01:05:20|1029.6|1018.8|1029.96|1019.16|1030.09|1019.29|1029.5|1018.7|6
1646183130000|2022-03-02 01:05:30|1029.9|1019.1|1029.61|1018.81|1030.14|1019.34|1029.61|1018.81|7
1646183140000|2022-03-02 01:05:40|1029.6|1018.8|1029.75|1018.95|1029.75|1018.95|1028.9|1018.1|6
1646183150000|2022-03-02 01:05:50|1029.49|1018.69|1030.02|1019.22|1030.02|1019.22|1029.49|1018.69|6
1646183160000|2022-03-02 01:06:00|1029.9|1019.1|1030.05|1019.25|1030.05|1019.25|1029.9|1019.1|8
1646183170000|2022-03-02 01:06:10|1030|1019.2|1031.1|1020.3|1031.1|1020.3|1030|1019.2|11
1646183180000|2022-03-02 01:06:20|1031.25|1020.45|1031.9|1021.1|1031.9|1021.1|1031.25|1020.45|4
1646183190000|2022-03-02 01:06:30|1031.76|1020.96|1031.64|1020.84|1031.78|1020.98|1031.57|1020.77|7
1646183200000|2022-03-02 01:06:40|1031.57|1020.77|1031.57|1020.77|1031.57|1020.77|1031.57|1020.77|1
1646183210000|2022-03-02 01:06:50|1031.4|1020.6|1029.52|1018.72|1031.4|1020.6|1029.52|1018.72|7
1646183220000|2022-03-02 01:07:00|1029.6|1018.8|1030.4|1019.6|1030.4|1019.6|1029.6|1018.8|6
1646183230000|2022-03-02 01:07:10|1030.9|1020.1|1030.9|1020.1|1031.1|1020.3|1030.9|1020.1|3
1646183240000|2022-03-02 01:07:20|1030.98|1020.18|1031.9|1021.1|1031.99|1021.19|1030.9|1020.1|5
1646183250000|2022-03-02 01:07:30|1031.74|1020.94|1031.4|1020.6|1031.74|1020.94|1031.4|1020.6|2
1646183270000|2022-03-02 01:07:50|1031.9|1021.1|1031.9|1021.1|1031.9|1021.1|1031.9|1021.1|1
1646183280000|2022-03-02 01:08:00|1031.85|1021.05|1031.85|1021.05|1031.85|1021.05|1031.85|1021.05|1
1646183290000|2022-03-02 01:08:10|1031.9|1021.1|1031.9|1021.1|1031.9|1021.1|1031.9|1021.1|1
1646183300000|2022-03-02 01:08:20|1031.6|1020.8|1031.6|1020.8|1031.6|1020.8|1031.6|1020.8|1
1646183310000|2022-03-02 01:08:30|1031.59|1020.79|1031.45|1020.65|1031.59|1020.79|1030.9|1020.1|8
1646183320000|2022-03-02 01:08:40|1031.37|1020.57|1031.9|1021.1|1032|1021.2|1031.21|1020.41|7
1646183340000|2022-03-02 01:09:00|1031.95|1021.15|1031.9|1021.1|1031.95|1021.15|1031.9|1021.1|4
1646183350000|2022-03-02 01:09:10|1031.75|1020.95|1031.9|1021.1|1031.9|1021.1|1031.75|1020.95|4
1646183360000|2022-03-02 01:09:20|1031.65|1020.85|1031.79|1020.99|1031.79|1020.99|1031.36|1020.56|5
1646183370000|2022-03-02 01:09:30|1031.9|1021.1|1031.48|1020.68|1031.9|1021.1|1031.48|1020.68|6
1646183380000|2022-03-02 01:09:40|1030.98|1020.18|1030.8|1020|1030.98|1020.18|1030.72|1019.92|4
1646183390000|2022-03-02 01:09:50|1030.9|1020.1|1030.9|1020.1|1031.15|1020.35|1030.9|1020.1|3
1646183400000|2022-03-02 01:10:00|1031.15|1020.35|1030.9|1020.1|1031.15|1020.35|1030.75|1019.95|4
1646183410000|2022-03-02 01:10:10|1030.8|1020|1030.8|1020|1030.8|1020|1030.8|1020|1
1646183420000|2022-03-02 01:10:20|1030.4|1019.6|1031.08|1020.28|1031.08|1020.28|1030.25|1019.45|6
1646183430000|2022-03-02 01:10:30|1031.6|1020.8|1031.6|1020.8|1031.6|1020.8|1031.6|1020.8|1
1646183440000|2022-03-02 01:10:40|1031.4|1020.6|1031.75|1020.95|1031.75|1020.95|1031.4|1020.6|3
1646183450000|2022-03-02 01:10:50|1031.57|1020.77|1031.85|1021.05|1031.85|1021.05|1031.4|1020.6|5
1646183460000|2022-03-02 01:11:00|1031.68|1020.88|1031.69|1020.89|1031.69|1020.89|1031.68|1020.88|2
1646183480000|2022-03-02 01:11:20|1031.57|1020.77|1031.67|1020.87|1031.67|1020.87|1031.57|1020.77|2
1646183500000|2022-03-02 01:11:40|1031.7|1020.9|1031.7|1020.9|1031.7|1020.9|1031.7|1020.9|1
1646183510000|2022-03-02 01:11:50|1031.56|1020.76|1031.56|1020.76|1031.56|1020.76|1031.56|1020.76|1
1646183520000|2022-03-02 01:12:00|1031.6|1020.8|1030.79|1019.99|1031.6|1020.8|1030.79|1019.99|4
1646183530000|2022-03-02 01:12:10|1030.64|1019.84|1030.19|1019.39|1030.64|1019.84|1029.9|1019.1|7
1646183540000|2022-03-02 01:12:20|1029.9|1019.1|1029.9|1019.1|1029.9|1019.1|1029.74|1018.94|5
1646183550000|2022-03-02 01:12:30|1029.63|1018.83|1029.63|1018.83|1029.63|1018.83|1029.63|1018.83|1
1646183560000|2022-03-02 01:12:40|1029.9|1019.1|1029.9|1019.1|1029.9|1019.1|1029.9|1019.1|1
1646183570000|2022-03-02 01:12:50|1029.93|1019.13|1029.61|1018.81|1029.94|1019.14|1029.61|1018.81|7
1646183580000|2022-03-02 01:13:00|1029.85|1019.05|1029.56|1018.76|1029.85|1019.05|1029.31|1018.51|6
1646183590000|2022-03-02 01:13:10|1029.37|1018.57|1029.4|1018.6|1029.56|1018.76|1029.37|1018.57|5
1646183600000|2022-03-02 01:13:20|1029.55|1018.75|1028.6|1017.8|1029.55|1018.75|1028.6|1017.8|5
1646183610000|2022-03-02 01:13:30|1028.52|1017.72|1028.6|1017.8|1028.6|1017.8|1028.52|1017.72|2
1646183620000|2022-03-02 01:13:40|1028.4|1017.6|1028.5|1017.7|1028.75|1017.95|1028.4|1017.6|3
1646183630000|2022-03-02 01:13:50|1028.4|1017.6|1029.28|1018.48|1029.28|1018.48|1028.27|1017.47|5
1646183640000|2022-03-02 01:14:00|1028.9|1018.1|1029.28|1018.48|1029.28|1018.48|1028.9|1018.1|6
1646183650000|2022-03-02 01:14:10|1028.9|1018.1|1028.58|1017.78|1029.28|1018.48|1028.58|1017.78|5
1646183660000|2022-03-02 01:14:20|1028.9|1018.1|1028.64|1017.84|1028.9|1018.1|1028.64|1017.84|3
1646183670000|2022-03-02 01:14:30|1028.9|1018.1|1028.82|1018.02|1028.9|1018.1|1028.81|1018.01|3
1646183680000|2022-03-02 01:14:40|1028.9|1018.1|1029.6|1018.8|1029.75|1018.95|1028.9|1018.1|4
1646183690000|2022-03-02 01:14:50|1029.61|1018.81|1029.4|1018.6|1029.61|1018.81|1029|1018.2|3
1646183700000|2022-03-02 01:15:00|1029.8|1019|1029.84|1019.04|1029.9|1019.1|1029.8|1019|4
1646183710000|2022-03-02 01:15:10|1029.9|1019.1|1029.58|1018.78|1029.9|1019.1|1029.58|1018.78|6
1646183720000|2022-03-02 01:15:20|1029.52|1018.72|1028.74|1017.94|1029.52|1018.72|1028.74|1017.94|5
1646183730000|2022-03-02 01:15:30|1028.81|1018.01|1027.6|1016.8|1028.81|1018.01|1027.35|1016.55|7
1646183740000|2022-03-02 01:15:40|1027.9|1017.1|1027.15|1016.35|1027.9|1017.1|1026.86|1016.06|6
1646183750000|2022-03-02 01:15:50|1026.9|1016.1|1027.15|1016.35|1027.15|1016.35|1026.9|1016.1|4
1646183760000|2022-03-02 01:16:00|1027.24|1016.44|1026.84|1016.04|1027.24|1016.44|1026.84|1016.04|4
1646183770000|2022-03-02 01:16:10|1026.74|1015.94|1026.3|1015.5|1026.74|1015.94|1026.3|1015.5|3
1646183780000|2022-03-02 01:16:20|1026.05|1015.25|1025.9|1015.1|1026.05|1015.25|1025.9|1015.1|2
1646183790000|2022-03-02 01:16:30|1025.84|1015.04|1025.9|1015.1|1025.9|1015.1|1025.5|1014.7|3
1646183800000|2022-03-02 01:16:40|1025.75|1014.95|1025.82|1015.02|1025.82|1015.02|1025.67|1014.87|3
1646183810000|2022-03-02 01:16:50|1025.4|1014.6|1025.28|1014.48|1025.4|1014.6|1024.9|1014.1|4
1646183820000|2022-03-02 01:17:00|1025.15|1014.35|1025.15|1014.35|1025.4|1014.6|1024.9|1014.1|9
1646183830000|2022-03-02 01:17:10|1024.9|1014.1|1024.66|1013.86|1024.9|1014.1|1024.66|1013.86|5
1646183840000|2022-03-02 01:17:20|1024.9|1014.1|1024.9|1014.1|1024.9|1014.1|1024.9|1014.1|1
1646183850000|2022-03-02 01:17:30|1024.95|1014.15|1025.59|1014.79|1025.59|1014.79|1024.95|1014.15|6
1646183860000|2022-03-02 01:17:40|1025.75|1014.95|1024.9|1014.1|1025.75|1014.95|1024.9|1014.1|6
1646183870000|2022-03-02 01:17:50|1025.3|1014.5|1025.3|1014.5|1025.55|1014.75|1025.3|1014.5|4
1646183880000|2022-03-02 01:18:00|1024.9|1014.1|1024.69|1013.89|1025.3|1014.5|1024.69|1013.89|5
1646183890000|2022-03-02 01:18:10|1024.54|1013.74|1024.57|1013.77|1024.65|1013.85|1024.54|1013.74|3
1646183900000|2022-03-02 01:18:20|1023.97|1013.17|1022.74|1011.94|1023.97|1013.17|1022.68|1011.88|9
1646183910000|2022-03-02 01:18:30|1022.85|1012.05|1022.4|1011.6|1022.85|1012.05|1022.39|1011.59|8
1646183920000|2022-03-02 01:18:40|1022.05|1011.25|1022.01|1011.21|1022.05|1011.25|1021.85|1011.05|7
1646183930000|2022-03-02 01:18:50|1021.9|1011.1|1021.85|1011.05|1022.7|1011.9|1021.85|1011.05|6
1646183940000|2022-03-02 01:19:00|1021.81|1011.01|1021.83|1011.03|1022.42|1011.62|1021.77|1010.97|11
1646183950000|2022-03-02 01:19:10|1021.74|1010.94|1021.81|1011.01|1021.81|1011.01|1021.74|1010.94|2
1646183960000|2022-03-02 01:19:20|1021.15|1010.35|1020.9|1010.1|1021.15|1010.35|1020.9|1010.1|2
1646183970000|2022-03-02 01:19:30|1020.78|1009.98|1020.9|1010.1|1020.9|1010.1|1020.78|1009.98|2
1646183980000|2022-03-02 01:19:40|1020.88|1010.08|1019.75|1008.95|1020.9|1010.1|1019.75|1008.95|5
1646183990000|2022-03-02 01:19:50|1019.8|1009|1019.75|1008.95|1020.02|1009.22|1019.55|1008.75|8
1646184000000|2022-03-02 01:20:00|1019.9|1009.1|1018.96|1008.16|1020.14|1009.34|1018.96|1008.16|8
1646184010000|2022-03-02 01:20:10|1018.78|1007.98|1018.81|1008.01|1018.9|1008.1|1018.78|1007.98|3
1646184020000|2022-03-02 01:20:20|1018.8|1008|1016.96|1006.16|1018.8|1008|1016.96|1006.16|10
1646184030000|2022-03-02 01:20:30|1017.06|1006.26|1016.9|1006.1|1017.06|1006.26|1016.86|1006.06|5
1646184040000|2022-03-02 01:20:40|1016.75|1005.95|1016.3|1005.5|1016.75|1005.95|1015.54|1004.74|11
1646184050000|2022-03-02 01:20:50|1016.4|1005.6|1015.9|1005.1|1016.8|1006|1015.83|1005.03|7
1646184060000|2022-03-02 01:21:00|1015.8|1005|1014.71|1003.91|1015.8|1005|1014.71|1003.91|4
1646184070000|2022-03-02 01:21:10|1014.8|1004|1014.8|1004|1014.8|1004|1014.8|1004|1
1646184080000|2022-03-02 01:21:20|1013.9|1003.1|1013.4|1002.6|1013.9|1003.1|1013.4|1002.6|4
1646184090000|2022-03-02 01:21:30|1013.15|1002.35|1013.67|1002.87|1013.9|1003.1|1013.15|1002.35|5
1646184100000|2022-03-02 01:21:40|1013.9|1003.1|1013.61|1002.81|1013.9|1003.1|1013.61|1002.81|5
1646184110000|2022-03-02 01:21:50|1013.6|1002.8|1013.3|1002.5|1013.6|1002.8|1013.11|1002.31|4
1646184120000|2022-03-02 01:22:00|1012.9|1002.1|1014.85|1004.05|1015.35|1004.55|1012.9|1002.1|11
1646184130000|2022-03-02 01:22:10|1014.9|1004.1|1014.4|1003.6|1014.9|1004.1|1014.4|1003.6|5
1646184140000|2022-03-02 01:22:20|1014.3|1003.5|1012.85|1002.05|1014.3|1003.5|1012.49|1001.69|10
1646184150000|2022-03-02 01:22:30|1012.79|1001.99|1011.9|1001.1|1012.79|1001.99|1011.9|1001.1|3
1646184160000|2022-03-02 01:22:40|1012.4|1001.6|1011.62|1000.82|1012.4|1001.6|1011.2|1000.4|5
1646184170000|2022-03-02 01:22:50|1011.74|1000.94|1012.92|1002.12|1012.92|1002.12|1011.4|1000.6|9
1646184180000|2022-03-02 01:23:00|1013.4|1002.6|1013.4|1002.6|1013.4|1002.6|1013.4|1002.6|1
1646184190000|2022-03-02 01:23:10|1013.28|1002.48|1014.9|1004.1|1014.9|1004.1|1013.28|1002.48|11
1646184200000|2022-03-02 01:23:20|1015.8|1005|1015.9|1005.1|1015.9|1005.1|1015.28|1004.48|8
1646184210000|2022-03-02 01:23:30|1016.19|1005.39|1017.9|1007.1|1018.4|1007.6|1016.04|1005.24|13
1646184220000|2022-03-02 01:23:40|1017.8|1007|1017.4|1006.6|1017.9|1007.1|1017.4|1006.6|8
1646184230000|2022-03-02 01:23:50|1017.58|1006.78|1017.4|1006.6|1017.58|1006.78|1017.2|1006.4|4
1646184240000|2022-03-02 01:24:00|1017.31|1006.51|1018.4|1007.6|1018.65|1007.85|1017.31|1006.51|8
1646184250000|2022-03-02 01:24:10|1018.68|1007.88|1018.75|1007.95|1018.9|1008.1|1018.68|1007.88|5
1646184260000|2022-03-02 01:24:20|1018.9|1008.1|1019.9|1009.1|1019.97|1009.17|1018.75|1007.95|9
1646184270000|2022-03-02 01:24:30|1019.82|1009.02|1019.48|1008.68|1019.82|1009.02|1019.25|1008.45|5
1646184280000|2022-03-02 01:24:40|1019.07|1008.27|1019.3|1008.5|1019.4|1008.6|1018.9|1008.1|6
1646184290000|2022-03-02 01:24:50|1018.9|1008.1|1017.9|1007.1|1018.9|1008.1|1017.9|1007.1|8
1646184310000|2022-03-02 01:25:10|1017.63|1006.83|1017.56|1006.76|1017.63|1006.83|1017.5|1006.7|6
1646184320000|2022-03-02 01:25:20|1017.9|1007.1|1017.9|1007.1|1017.9|1007.1|1017.31|1006.51|4
1646184330000|2022-03-02 01:25:30|1017.4|1006.6|1017.58|1006.78|1017.9|1007.1|1017.4|1006.6|5
1646184340000|2022-03-02 01:25:40|1017.4|1006.6|1017.4|1006.6|1017.4|1006.6|1017.4|1006.6|1
1646184350000|2022-03-02 01:25:50|1017.46|1006.66|1017.58|1006.78|1017.79|1006.99|1017.46|1006.66|5
1646184360000|2022-03-02 01:26:00|1017.9|1007.1|1017.9|1007.1|1017.9|1007.1|1017.9|1007.1|1
1646184370000|2022-03-02 01:26:10|1018.15|1007.35|1018.61|1007.81|1018.61|1007.81|1017.9|1007.1|5
1646184380000|2022-03-02 01:26:20|1018.9|1008.1|1019.4|1008.6|1019.4|1008.6|1018.8|1008|6
1646184400000|2022-03-02 01:26:40|1019.72|1008.92|1019.4|1008.6|1019.85|1009.05|1019.4|1008.6|4
1646184410000|2022-03-02 01:26:50|1019.9|1009.1|1019.9|1009.1|1019.9|1009.1|1019.79|1008.99|3
1646184420000|2022-03-02 01:27:00|1019.4|1008.6|1018.6|1007.8|1019.4|1008.6|1018.6|1007.8|3
1646184430000|2022-03-02 01:27:10|1018.9|1008.1|1017.4|1006.6|1018.9|1008.1|1017.4|1006.6|5
1646184440000|2022-03-02 01:27:20|1016.8|1006|1017.24|1006.44|1017.24|1006.44|1016.56|1005.76|11
1646184450000|2022-03-02 01:27:30|1017.56|1006.76|1018.4|1007.6|1018.4|1007.6|1017.31|1006.51|6
1646184470000|2022-03-02 01:27:50|1017.9|1007.1|1017.9|1007.1|1017.9|1007.1|1017.72|1006.92|3
1646184480000|2022-03-02 01:28:00|1018.29|1007.49|1018.6|1007.8|1018.6|1007.8|1018.15|1007.35|7
1646184490000|2022-03-02 01:28:10|1018.5|1007.7|1017.9|1007.1|1018.6|1007.8|1017.9|1007.1|7
1646184500000|2022-03-02 01:28:20|1018.3|1007.5|1018.4|1007.6|1018.4|1007.6|1018.3|1007.5|3
1646184510000|2022-03-02 01:28:30|1018.65|1007.85|1018.65|1007.85|1018.65|1007.85|1018.65|1007.85|1
1646184520000|2022-03-02 01:28:40|1018.4|1007.6|1018.9|1008.1|1019.3|1008.5|1018.4|1007.6|5
1646184530000|2022-03-02 01:28:50|1018.4|1007.6|1018.9|1008.1|1018.9|1008.1|1018.4|1007.6|2
1646184540000|2022-03-02 01:29:00|1018.4|1007.6|1016.05|1005.25|1018.4|1007.6|1016.05|1005.25|8
1646184550000|2022-03-02 01:29:10|1015.9|1005.1|1015.23|1004.43|1015.9|1005.1|1015.23|1004.43|5
1646184560000|2022-03-02 01:29:20|1015.53|1004.73|1015.53|1004.73|1015.85|1005.05|1015.53|1004.73|5
1646184570000|2022-03-02 01:29:30|1015.43|1004.63|1015.9|1005.1|1015.9|1005.1|1015.43|1004.63|3
1646184580000|2022-03-02 01:29:40|1016.4|1005.6|1016.4|1005.6|1016.4|1005.6|1016.4|1005.6|1
1646184590000|2022-03-02 01:29:50|1016.75|1005.95|1017.09|1006.29|1017.09|1006.29|1016.65|1005.85|4
1646184600000|2022-03-02 01:30:00|1017.07|1006.27|1017.45|1006.65|1017.7|1006.9|1017.07|1006.27|4
1646184610000|2022-03-02 01:30:10|1017.9|1007.1|1018.8|1008|1018.91|1008.11|1017.9|1007.1|7
1646184620000|2022-03-02 01:30:20|1018.72|1007.92|1018.86|1008.06|1019.75|1008.95|1018.72|1007.92|9
1646184630000|2022-03-02 01:30:30|1018.9|1008.1|1017.54|1006.74|1018.9|1008.1|1017.24|1006.44|6
1646184640000|2022-03-02 01:30:40|1017.4|1006.6|1016.52|1005.72|1017.4|1006.6|1016.3|1005.5|10
1646184650000|2022-03-02 01:30:50|1016.53|1005.73|1016.9|1006.1|1016.9|1006.1|1016.52|1005.72|8
1646184660000|2022-03-02 01:31:00|1016.65|1005.85|1016.4|1005.6|1016.65|1005.85|1016.4|1005.6|6
1646184670000|2022-03-02 01:31:10|1016.3|1005.5|1016.9|1006.1|1016.9|1006.1|1016.3|1005.5|5
1646184680000|2022-03-02 01:31:20|1016.67|1005.87|1017.9|1007.1|1017.9|1007.1|1016.67|1005.87|6
1646184690000|2022-03-02 01:31:30|1017.99|1007.19|1017.9|1007.1|1017.99|1007.19|1017.9|1007.1|2
1646184700000|2022-03-02 01:31:40|1017.99|1007.19|1018.9|1008.1|1018.9|1008.1|1017.99|1007.19|3
1646184710000|2022-03-02 01:31:50|1019.4|1008.6|1019.9|1009.1|1019.9|1009.1|1019.4|1008.6|4
1646184720000|2022-03-02 01:32:00|1020|1009.2|1020.64|1009.84|1020.64|1009.84|1020|1009.2|13
1646184730000|2022-03-02 01:32:10|1020.56|1009.76|1020.56|1009.76|1020.61|1009.81|1020.06|1009.26|7
1646184740000|2022-03-02 01:32:20|1020.9|1010.1|1020.9|1010.1|1020.9|1010.1|1020.78|1009.98|4
1646184760000|2022-03-02 01:32:40|1021.15|1010.35|1021.45|1010.65|1021.45|1010.65|1020.9|1010.1|3
1646184770000|2022-03-02 01:32:50|1021.83|1011.03|1021.9|1011.1|1021.9|1011.1|1021.7|1010.9|7
1646184780000|2022-03-02 01:33:00|1021.57|1010.77|1022.83|1012.03|1022.86|1012.06|1021.4|1010.6|15
1646184790000|2022-03-02 01:33:10|1022.79|1011.99|1022.9|1012.1|1022.9|1012.1|1022.3|1011.5|10
1646184800000|2022-03-02 01:33:20|1022.86|1012.06|1023.84|1013.04|1023.9|1013.1|1022.86|1012.06|8
1646184810000|2022-03-02 01:33:30|1023.75|1012.95|1023.85|1013.05|1023.9|1013.1|1023.75|1012.95|4
1646184820000|2022-03-02 01:33:40|1023.7|1012.9|1023.88|1013.08|1023.88|1013.08|1023.7|1012.9|4
1646184830000|2022-03-02 01:33:50|1023.8|1013|1023.39|1012.59|1023.9|1013.1|1023.39|1012.59|5
1646184840000|2022-03-02 01:34:00|1023.3|1012.5|1023.25|1012.45|1023.34|1012.54|1023.19|1012.39|6
1646184850000|2022-03-02 01:34:10|1023.18|1012.38|1023.6|1012.8|1023.6|1012.8|1023.18|1012.38|3
1646184860000|2022-03-02 01:34:20|1023.69|1012.89|1024.05|1013.25|1024.15|1013.35|1023.69|1012.89|5
1646184870000|2022-03-02 01:34:30|1024.15|1013.35|1023.87|1013.07|1024.15|1013.35|1023.87|1013.07|4
1646184880000|2022-03-02 01:34:40|1023.9|1013.1|1023.87|1013.07|1023.95|1013.15|1023.87|1013.07|3
1646184890000|2022-03-02 01:34:50|1024.05|1013.25|1024.4|1013.6|1025.02|1014.22|1024.05|1013.25|6
1646184910000|2022-03-02 01:35:10|1024.28|1013.48|1024.28|1013.48|1024.28|1013.48|1024.28|1013.48|1
1646184920000|2022-03-02 01:35:20|1024.7|1013.9|1024.99|1014.19|1024.99|1014.19|1024.7|1013.9|3
1646184930000|2022-03-02 01:35:30|1024.9|1014.1|1025.01|1014.21|1025.01|1014.21|1024.9|1014.1|6
1646184940000|2022-03-02 01:35:40|1024.9|1014.1|1024.4|1013.6|1025.01|1014.21|1024.4|1013.6|4
1646184950000|2022-03-02 01:35:50|1023.9|1013.1|1023.28|1012.48|1023.9|1013.1|1023.28|1012.48|4
1646184960000|2022-03-02 01:36:00|1022.9|1012.1|1022.9|1012.1|1022.9|1012.1|1022.9|1012.1|1
1646184970000|2022-03-02 01:36:10|1022.63|1011.83|1023.85|1013.05|1023.85|1013.05|1022.63|1011.83|7
1646184980000|2022-03-02 01:36:20|1023.9|1013.1|1024.65|1013.85|1024.65|1013.85|1023.9|1013.1|2
1646184990000|2022-03-02 01:36:30|1024.75|1013.95|1024.75|1013.95|1024.75|1013.95|1024.75|1013.95|1
1646185000000|2022-03-02 01:36:40|1024.47|1013.67|1024.9|1014.1|1024.99|1014.19|1024.47|1013.67|7
1646185010000|2022-03-02 01:36:50|1024.99|1014.19|1025.1|1014.3|1025.3|1014.5|1024.79|1013.99|7
1646185020000|2022-03-02 01:37:00|1024.7|1013.9|1024.7|1013.9|1024.7|1013.9|1024.47|1013.67|5
1646185030000|2022-03-02 01:37:10|1024.4|1013.6|1024.65|1013.85|1024.65|1013.85|1023.9|1013.1|6
1646185040000|2022-03-02 01:37:20|1024.53|1013.73|1024.8|1014|1024.8|1014|1024.33|1013.53|5
1646185050000|2022-03-02 01:37:30|1024.4|1013.6|1024.15|1013.35|1024.4|1013.6|1023.95|1013.15|5
1646185060000|2022-03-02 01:37:40|1023.9|1013.1|1023.9|1013.1|1023.9|1013.1|1023.9|1013.1|1
1646185070000|2022-03-02 01:37:50|1024.05|1013.25|1024.55|1013.75|1024.55|1013.75|1024.05|1013.25|2
1646185080000|2022-03-02 01:38:00|1024.49|1013.69|1024.9|1014.1|1024.99|1014.19|1024.4|1013.6|6
1646185090000|2022-03-02 01:38:10|1024.78|1013.98|1023.9|1013.1|1024.9|1014.1|1023.9|1013.1|4
1646185120000|2022-03-02 01:38:40|1023.63|1012.83|1023.54|1012.74|1023.63|1012.83|1023.5|1012.7|5
1646185130000|2022-03-02 01:38:50|1023.4|1012.6|1023.4|1012.6|1023.4|1012.6|1022.9|1012.1|4
1646185140000|2022-03-02 01:39:00|1023.9|1013.1|1023.9|1013.1|1023.9|1013.1|1023.9|1013.1|1
1646185150000|2022-03-02 01:39:10|1023.67|1012.87|1023.4|1012.6|1023.67|1012.87|1023.4|1012.6|4
1646185160000|2022-03-02 01:39:20|1023.32|1012.52|1023.3|1012.5|1023.32|1012.52|1023.3|1012.5|2
1646185170000|2022-03-02 01:39:30|1022.9|1012.1|1021.4|1010.6|1022.9|1012.1|1021.4|1010.6|9
1646185180000|2022-03-02 01:39:40|1021.53|1010.73|1020.9|1010.1|1021.53|1010.73|1020.9|1010.1|3
1646185190000|2022-03-02 01:39:50|1020.85|1010.05|1020.9|1010.1|1020.9|1010.1|1020.85|1010.05|2
1646185200000|2022-03-02 01:40:00|1021.12|1010.32|1021.5|1010.7|1021.6|1010.8|1021.12|1010.32|3
1646185210000|2022-03-02 01:40:10|1021.6|1010.8|1021.55|1010.75|1021.6|1010.8|1021.5|1010.7|3
1646185220000|2022-03-02 01:40:20|1021.65|1010.85|1021.85|1011.05|1021.85|1011.05|1021.55|1010.75|4
1646185230000|2022-03-02 01:40:30|1021.65|1010.85|1021.65|1010.85|1021.65|1010.85|1021.65|1010.85|1
1646185240000|2022-03-02 01:40:40|1021.61|1010.81|1020.9|1010.1|1021.62|1010.82|1020.9|1010.1|8
1646185250000|2022-03-02 01:40:50|1020.4|1009.6|1020.4|1009.6|1020.4|1009.6|1020.4|1009.6|1
1646185260000|2022-03-02 01:41:00|1019.9|1009.1|1019.9|1009.1|1019.9|1009.1|1019.9|1009.1|1
1646185270000|2022-03-02 01:41:10|1019.15|1008.35|1019.15|1008.35|1019.15|1008.35|1019.15|1008.35|1
1646185280000|2022-03-02 01:41:20|1019.05|1008.25|1019.05|1008.25|1019.05|1008.25|1019.05|1008.25|1
1646185290000|2022-03-02 01:41:30|1019.3|1008.5|1019.3|1008.5|1019.45|1008.65|1019.3|1008.5|3
1646185300000|2022-03-02 01:41:40|1019.55|1008.75|1019.64|1008.84|1019.9|1009.1|1019.55|1008.75|5
1646185310000|2022-03-02 01:41:50|1019.9|1009.1|1019.2|1008.4|1019.9|1009.1|1019.2|1008.4|3
1646185320000|2022-03-02 01:42:00|1019.05|1008.25|1019.05|1008.25|1019.05|1008.25|1019.05|1008.25|1
1646185330000|2022-03-02 01:42:10|1019.26|1008.46|1019.65|1008.85|1019.65|1008.85|1019.05|1008.25|4
1646185340000|2022-03-02 01:42:20|1019.55|1008.75|1019.55|1008.75|1019.55|1008.75|1019.25|1008.45|4
1646185370000|2022-03-02 01:42:50|1019.9|1009.1|1020.3|1009.5|1020.3|1009.5|1019.9|1009.1|2
1646185380000|2022-03-02 01:43:00|1020.8|1010|1020.8|1010|1020.8|1010|1020.8|1010|1
1646185390000|2022-03-02 01:43:10|1020.9|1010.1|1020.9|1010.1|1020.9|1010.1|1020.9|1010.1|1
1646185400000|2022-03-02 01:43:20|1021.03|1010.23|1020.9|1010.1|1021.2|1010.4|1020.9|1010.1|3
1646185410000|2022-03-02 01:43:30|1021.1|1010.3|1021.63|1010.83|1021.63|1010.83|1021.1|1010.3|4
1646185420000|2022-03-02 01:43:40|1021.5|1010.7|1021.68|1010.88|1021.68|1010.88|1021.5|1010.7|8
1646185430000|2022-03-02 01:43:50|1021.9|1011.1|1021.9|1011.1|1021.9|1011.1|1021.9|1011.1|1
1646185440000|2022-03-02 01:44:00|1021.75|1010.95|1021.5|1010.7|1021.75|1010.95|1021.5|1010.7|2
1646185450000|2022-03-02 01:44:10|1021.4|1010.6|1020.9|1010.1|1021.4|1010.6|1020.9|1010.1|2
1646185460000|2022-03-02 01:44:20|1020.75|1009.95|1020.9|1010.1|1020.9|1010.1|1020.4|1009.6|3
1646185470000|2022-03-02 01:44:30|1020.79|1009.99|1020.9|1010.1|1020.9|1010.1|1020.79|1009.99|2
1646185480000|2022-03-02 01:44:40|1020.4|1009.6|1020.4|1009.6|1020.4|1009.6|1020.4|1009.6|1
1646185490000|2022-03-02 01:44:50|1020.9|1010.1|1020.9|1010.1|1020.9|1010.1|1020.9|1010.1|1
1646185500000|2022-03-02 01:45:00|1020.4|1009.6|1020.4|1009.6|1020.4|1009.6|1020.4|1009.6|1
1646185510000|2022-03-02 01:45:10|1019.9|1009.1|1018.95|1008.15|1019.9|1009.1|1018.95|1008.15|3
1646185520000|2022-03-02 01:45:20|1018.9|1008.1|1018.98|1008.18|1018.98|1008.18|1018.9|1008.1|2
1646185530000|2022-03-02 01:45:30|1018.9|1008.1|1019.05|1008.25|1019.05|1008.25|1018.9|1008.1|6
1646185540000|2022-03-02 01:45:40|1019.46|1008.66|1019.55|1008.75|1019.55|1008.75|1019.46|1008.66|2
1646185550000|2022-03-02 01:45:50|1019.9|1009.1|1020.61|1009.81|1020.61|1009.81|1019.9|1009.1|5
1646185560000|2022-03-02 01:46:00|1020.85|1010.05|1022.65|1011.85|1022.65|1011.85|1020.85|1010.05|11
1646185570000|2022-03-02 01:46:10|1022.55|1011.75|1022.75|1011.95|1022.75|1011.95|1022.55|1011.75|6
1646185580000|2022-03-02 01:46:20|1022.9|1012.1|1022.85|1012.05|1022.9|1012.1|1022.85|1012.05|2
1646185590000|2022-03-02 01:46:30|1022.9|1012.1|1022.8|1012|1022.9|1012.1|1022.54|1011.74|6
1646185600000|2022-03-02 01:46:40|1022.5|1011.7|1022.74|1011.94|1022.74|1011.94|1022.4|1011.6|6
1646185610000|2022-03-02 01:46:50|1022.9|1012.1|1023.65|1012.85|1023.9|1013.1|1022.74|1011.94|10
1646185620000|2022-03-02 01:47:00|1023.25|1012.45|1022.9|1012.1|1023.49|1012.69|1022.9|1012.1|5
1646185640000|2022-03-02 01:47:20|1023.15|1012.35|1023.15|1012.35|1023.15|1012.35|1023.15|1012.35|1
1646185650000|2022-03-02 01:47:30|1023.26|1012.46|1023.77|1012.97|1023.77|1012.97|1023.26|1012.46|3
1646185660000|2022-03-02 01:47:40|1023.61|1012.81|1022.9|1012.1|1023.65|1012.85|1022.9|1012.1|6
1646185670000|2022-03-02 01:47:50|1023.3|1012.5|1023.3|1012.5|1023.75|1012.95|1023.3|1012.5|5
1646185680000|2022-03-02 01:48:00|1023.15|1012.35|1022.9|1012.1|1023.15|1012.35|1022.9|1012.1|2
1646185690000|2022-03-02 01:48:10|1023.19|1012.39|1023.19|1012.39|1023.19|1012.39|1023.19|1012.39|1
1646185700000|2022-03-02 01:48:20|1023.37|1012.57|1023.9|1013.1|1023.9|1013.1|1023.37|1012.57|4
1646185710000|2022-03-02 01:48:30|1023.39|1012.59|1023.4|1012.6|1023.4|1012.6|1022.9|1012.1|5
1646185720000|2022-03-02 01:48:40|1023.3|1012.5|1022.9|1012.1|1023.3|1012.5|1022.9|1012.1|3
1646185730000|2022-03-02 01:48:50|1023.15|1012.35|1023.15|1012.35|1023.4|1012.6|1022.9|1012.1|4
1646185740000|2022-03-02 01:49:00|1022.9|1012.1|1022.4|1011.6|1022.9|1012.1|1022.4|1011.6|8
1646185750000|2022-03-02 01:49:10|1022.3|1011.5|1021.4|1010.6|1022.3|1011.5|1020.95|1010.15|6
1646185760000|2022-03-02 01:49:20|1020.9|1010.1|1021.15|1010.35|1021.15|1010.35|1020.9|1010.1|2
1646185770000|2022-03-02 01:49:30|1021.3|1010.5|1021.5|1010.7|1021.6|1010.8|1021.3|1010.5|4
1646185780000|2022-03-02 01:49:40|1021.3|1010.5|1021.9|1011.1|1021.9|1011.1|1021.3|1010.5|5
1646185790000|2022-03-02 01:49:50|1021.8|1011|1021.9|1011.1|1021.9|1011.1|1021.8|1011|2
1646185800000|2022-03-02 01:50:00|1021.69|1010.89|1021.63|1010.83|1021.69|1010.89|1021.63|1010.83|2
1646185810000|2022-03-02 01:50:10|1021.67|1010.87|1021.53|1010.73|1021.67|1010.87|1021.13|1010.33|5
1646185820000|2022-03-02 01:50:20|1021.31|1010.51|1022.63|1011.83|1022.63|1011.83|1021.31|1010.51|8
1646185830000|2022-03-02 01:50:30|1022.9|1012.1|1023.8|1013|1023.8|1013|1022.9|1012.1|3
1646185840000|2022-03-02 01:50:40|1023.52|1012.72|1023.52|1012.72|1023.52|1012.72|1023.52|1012.72|1
1646185850000|2022-03-02 01:50:50|1023.4|1012.6|1023.7|1012.9|1023.7|1012.9|1023.15|1012.35|8
1646185860000|2022-03-02 01:51:00|1023.71|1012.91|1024.3|1013.5|1024.3|1013.5|1023.71|1012.91|3
1646185880000|2022-03-02 01:51:20|1023.9|1013.1|1023.85|1013.05|1023.9|1013.1|1023.85|1013.05|2
1646185890000|2022-03-02 01:51:30|1023.7|1012.9|1023.4|1012.6|1023.7|1012.9|1023.35|1012.55|3
1646185900000|2022-03-02 01:51:40|1023.49|1012.69|1023.49|1012.69|1023.85|1013.05|1023.49|1012.69|5
1646185910000|2022-03-02 01:51:50|1023.4|1012.6|1023.4|1012.6|1023.4|1012.6|1023.4|1012.6|1
1646185920000|2022-03-02 01:52:00|1022.9|1012.1|1021.9|1011.1|1022.9|1012.1|1021.9|1011.1|4
1646185930000|2022-03-02 01:52:10|1021.56|1010.76|1021.53|1010.73|1021.8|1011|1021.53|1010.73|5
1646185940000|2022-03-02 01:52:20|1021.74|1010.94|1021.75|1010.95|1022.25|1011.45|1021.74|1010.94|3
1646185960000|2022-03-02 01:52:40|1021.9|1011.1|1022.31|1011.51|1022.75|1011.95|1021.9|1011.1|7
1646185970000|2022-03-02 01:52:50|1022.06|1011.26|1021.57|1010.77|1022.06|1011.26|1021.57|1010.77|4
1646185980000|2022-03-02 01:53:00|1021.29|1010.49|1021.7|1010.9|1021.7|1010.9|1021.29|1010.49|2
1646185990000|2022-03-02 01:53:10|1021.9|1011.1|1021.9|1011.1|1021.93|1011.13|1021.9|1011.1|3
1646186000000|2022-03-02 01:53:20|1022.12|1011.32|1023.12|1012.32|1023.4|1012.6|1022.12|1011.32|7
1646186010000|2022-03-02 01:53:30|1022.9|1012.1|1023.4|1012.6|1023.4|1012.6|1022.9|1012.1|3
1646186020000|2022-03-02 01:53:40|1023.19|1012.39|1023.4|1012.6|1023.4|1012.6|1023.05|1012.25|4
1646186040000|2022-03-02 01:54:00|1022.9|1012.1|1023.28|1012.48|1023.28|1012.48|1022.9|1012.1|6
1646186050000|2022-03-02 01:54:10|1022.9|1012.1|1023.51|1012.71|1023.51|1012.71|1022.9|1012.1|6
1646186060000|2022-03-02 01:54:20|1023.9|1013.1|1023.9|1013.1|1023.9|1013.1|1023.62|1012.82|9
1646186070000|2022-03-02 01:54:30|1023.8|1013|1023.8|1013|1023.95|1013.15|1023.8|1013|3
1646186090000|2022-03-02 01:54:50|1023.95|1013.15|1023.9|1013.1|1023.95|1013.15|1023.9|1013.1|2
1646186100000|2022-03-02 01:55:00|1023.59|1012.79|1023.9|1013.1|1023.9|1013.1|1023.47|1012.67|6
1646186130000|2022-03-02 01:55:30|1023.77|1012.97|1023.85|1013.05|1023.85|1013.05|1023.77|1012.97|3
1646186140000|2022-03-02 01:55:40|1023.59|1012.79|1023.67|1012.87|1023.67|1012.87|1023.59|1012.79|2
1646186150000|2022-03-02 01:55:50|1023.8|1013|1023.67|1012.87|1023.8|1013|1023.67|1012.87|2
1646186160000|2022-03-02 01:56:00|1023.9|1013.1|1023.9|1013.1|1023.99|1013.19|1023.9|1013.1|3
1646186170000|2022-03-02 01:56:10|1024.15|1013.35|1024.52|1013.72|1024.52|1013.72|1023.9|1013.1|4
1646186180000|2022-03-02 01:56:20|1024.9|1014.1|1024.9|1014.1|1024.9|1014.1|1024.9|1014.1|1
1646186190000|2022-03-02 01:56:30|1024.8|1014|1024.9|1014.1|1024.9|1014.1|1024.8|1014|2
1646186200000|2022-03-02 01:56:40|1025.1|1014.3|1025.1|1014.3|1025.1|1014.3|1025.1|1014.3|1
1646186210000|2022-03-02 01:56:50|1024.9|1014.1|1025.25|1014.45|1025.25|1014.45|1024.9|1014.1|2
1646186220000|2022-03-02 01:57:00|1025.63|1014.83|1025.4|1014.6|1025.7|1014.9|1025.4|1014.6|3
1646186230000|2022-03-02 01:57:10|1025.8|1015|1025.67|1014.87|1025.8|1015|1025.67|1014.87|2
1646186250000|2022-03-02 01:57:30|1025.9|1015.1|1026|1015.2|1026|1015.2|1025.75|1014.95|3
1646186260000|2022-03-02 01:57:40|1025.9|1015.1|1026.62|1015.82|1026.62|1015.82|1025.9|1015.1|4
1646186270000|2022-03-02 01:57:50|1026.75|1015.95|1026.57|1015.77|1026.9|1016.1|1026.57|1015.77|3
1646186280000|2022-03-02 01:58:00|1026.31|1015.51|1027.04|1016.24|1027.04|1016.24|1026.31|1015.51|4
1646186290000|2022-03-02 01:58:10|1026.9|1016.1|1026.9|1016.1|1027.05|1016.25|1026.9|1016.1|5
1646186300000|2022-03-02 01:58:20|1027.25|1016.45|1027.11|1016.31|1027.35|1016.55|1026.9|1016.1|4
1646186330000|2022-03-02 01:58:50|1026.89|1016.09|1026.4|1015.6|1026.89|1016.09|1026.4|1015.6|3
1646186340000|2022-03-02 01:59:00|1026.75|1015.95|1026.65|1015.85|1026.75|1015.95|1026.65|1015.85|2
1646186350000|2022-03-02 01:59:10|1026.9|1016.1|1026.9|1016.1|1026.9|1016.1|1026.9|1016.1|1
1646186370000|2022-03-02 01:59:30|1026.91|1016.11|1026.92|1016.12|1026.92|1016.12|1026.91|1016.11|2
1646186390000|2022-03-02 01:59:50|1027.2|1016.4|1027.3|1016.5|1027.3|1016.5|1027.2|1016.4|2
1646186400000|2022-03-02 02:00:00|1027.15|1016.35|1025.9|1015.1|1027.15|1016.35|1025.9|1015.1|8
1646186410000|2022-03-02 02:00:10|1025.81|1015.01|1025.3|1014.5|1025.81|1015.01|1024.9|1014.1|10
1646186420000|2022-03-02 02:00:20|1025.12|1014.32|1025.57|1014.77|1025.57|1014.77|1024.9|1014.1|7
1646186430000|2022-03-02 02:00:30|1025.35|1014.55|1024.9|1014.1|1025.35|1014.55|1024.9|1014.1|2
1646186440000|2022-03-02 02:00:40|1024.58|1013.78|1024.13|1013.33|1024.58|1013.78|1024.13|1013.33|2
1646186450000|2022-03-02 02:00:50|1023.95|1013.15|1023.9|1013.1|1024.4|1013.6|1023.9|1013.1|3
1646186460000|2022-03-02 02:01:00|1024.15|1013.35|1024.15|1013.35|1024.4|1013.6|1024.15|1013.35|3
1646186470000|2022-03-02 02:01:10|1024.19|1013.39|1024.6|1013.8|1024.6|1013.8|1024.19|1013.39|4
1646186480000|2022-03-02 02:01:20|1024.55|1013.75|1024.4|1013.6|1024.8|1014|1024.4|1013.6|6
1646186490000|2022-03-02 02:01:30|1024.8|1014|1024.8|1014|1024.8|1014|1024.8|1014|1
1646186500000|2022-03-02 02:01:40|1024.4|1013.6|1024.4|1013.6|1024.4|1013.6|1024.4|1013.6|1
1646186510000|2022-03-02 02:01:50|1023.9|1013.1|1023.9|1013.1|1023.9|1013.1|1023.9|1013.1|1
1646186520000|2022-03-02 02:02:00|1023.75|1012.95|1023.63|1012.83|1023.75|1012.95|1023.63|1012.83|2
1646186530000|2022-03-02 02:02:10|1023.13|1012.33|1023.7|1012.9|1023.7|1012.9|1023.13|1012.33|4
1646186540000|2022-03-02 02:02:20|1023.63|1012.83|1022.9|1012.1|1023.63|1012.83|1022.9|1012.1|3
1646186550000|2022-03-02 02:02:30|1022.77|1011.97|1021.9|1011.1|1022.77|1011.97|1021.9|1011.1|4
1646186560000|2022-03-02 02:02:40|1021.83|1011.03|1021.66|1010.86|1021.83|1011.03|1021.66|1010.86|2
1646186570000|2022-03-02 02:02:50|1021.81|1011.01|1020.9|1010.1|1021.81|1011.01|1020.9|1010.1|5
1646186580000|2022-03-02 02:03:00|1021.05|1010.25|1021.15|1010.35|1021.15|1010.35|1021.05|1010.25|2
1646186590000|2022-03-02 02:03:10|1021.05|1010.25|1021.05|1010.25|1021.05|1010.25|1021.05|1010.25|1
1646186600000|2022-03-02 02:03:20|1021.15|1010.35|1024.9|1014.1|1024.9|1014.1|1021.15|1010.35|15
1646186610000|2022-03-02 02:03:30|1025.12|1014.32|1024.4|1013.6|1025.12|1014.32|1023.89|1013.09|10
1646186620000|2022-03-02 02:03:40|1023.9|1013.1|1023.9|1013.1|1024.3|1013.5|1023.78|1012.98|8
1646186630000|2022-03-02 02:03:50|1023.81|1013.01|1024.25|1013.45|1024.25|1013.45|1023.75|1012.95|5
1646186640000|2022-03-02 02:04:00|1024.4|1013.6|1024.4|1013.6|1024.53|1013.73|1024.4|1013.6|5
1646186650000|2022-03-02 02:04:10|1024.53|1013.73|1024.7|1013.9|1024.9|1014.1|1024.5|1013.7|6
1646186670000|2022-03-02 02:04:30|1024.65|1013.85|1024.9|1014.1|1024.9|1014.1|1024.4|1013.6|4
1646186680000|2022-03-02 02:04:40|1025.12|1014.32|1025.15|1014.35|1025.4|1014.6|1024.9|1014.1|8
1646186690000|2022-03-02 02:04:50|1024.9|1014.1|1024.59|1013.79|1025.15|1014.35|1024.59|1013.79|4
1646186700000|2022-03-02 02:05:00|1024.9|1014.1|1024.9|1014.1|1024.9|1014.1|1024.9|1014.1|1
1646186710000|2022-03-02 02:05:10|1024.61|1013.81|1024.9|1014.1|1024.9|1014.1|1024.61|1013.81|3
1646186730000|2022-03-02 02:05:30|1025.15|1014.35|1025.15|1014.35|1025.15|1014.35|1025.15|1014.35|1
1646186740000|2022-03-02 02:05:40|1025.6|1014.8|1026.7|1015.9|1026.7|1015.9|1025.6|1014.8|8
1646186760000|2022-03-02 02:06:00|1026.9|1016.1|1026.9|1016.1|1026.9|1016.1|1026.85|1016.05|3
1646186770000|2022-03-02 02:06:10|1027.1|1016.3|1026.9|1016.1|1027.1|1016.3|1026.9|1016.1|2
1646186780000|2022-03-02 02:06:20|1026.95|1016.15|1027.15|1016.35|1027.15|1016.35|1026.95|1016.15|2
1646186790000|2022-03-02 02:06:30|1027.08|1016.28|1027.18|1016.38|1027.18|1016.38|1027.08|1016.28|2
1646186800000|2022-03-02 02:06:40|1027.17|1016.37|1027.18|1016.38|1027.18|1016.38|1027.17|1016.37|2
1646186810000|2022-03-02 02:06:50|1027.03|1016.23|1027.03|1016.23|1027.03|1016.23|1027.02|1016.22|3
1646186820000|2022-03-02 02:07:00|1026.9|1016.1|1026.9|1016.1|1026.9|1016.1|1026.9|1016.1|1
1646186840000|2022-03-02 02:07:20|1027.15|1016.35|1027.15|1016.35|1027.15|1016.35|1026.9|1016.1|5
1646186850000|2022-03-02 02:07:30|1026.9|1016.1|1026.9|1016.1|1027.15|1016.35|1026.9|1016.1|3
1646186860000|2022-03-02 02:07:40|1027.15|1016.35|1027.15|1016.35|1027.15|1016.35|1027.15|1016.35|1
1646186870000|2022-03-02 02:07:50|1027.5|1016.7|1027.4|1016.6|1027.5|1016.7|1027.4|1016.6|2
1646186880000|2022-03-02 02:08:00|1027|1016.2|1027.4|1016.6|1027.4|1016.6|1027|1016.2|4
1646186890000|2022-03-02 02:08:10|1027.5|1016.7|1026.8|1016|1027.7|1016.9|1026.8|1016|4
1646186900000|2022-03-02 02:08:20|1026.7|1015.9|1026.7|1015.9|1026.7|1015.9|1026.7|1015.9|1
1646186920000|2022-03-02 02:08:40|1026.75|1015.95|1026.75|1015.95|1026.75|1015.95|1026.75|1015.95|1
1646186930000|2022-03-02 02:08:50|1026.7|1015.9|1026.7|1015.9|1026.7|1015.9|1026.7|1015.9|1
1646186940000|2022-03-02 02:09:00|1026.57|1015.77|1025.76|1014.96|1026.57|1015.77|1025.76|1014.96|6
1646186950000|2022-03-02 02:09:10|1025.61|1014.81|1025.4|1014.6|1025.61|1014.81|1025.4|1014.6|2
1646186960000|2022-03-02 02:09:20|1025.65|1014.85|1025.53|1014.73|1025.65|1014.85|1025.19|1014.39|6
1646186980000|2022-03-02 02:09:40|1025.9|1015.1|1025.85|1015.05|1025.9|1015.1|1025.53|1014.73|5
1646186990000|2022-03-02 02:09:50|1025.79|1014.99|1025.4|1014.6|1025.9|1015.1|1025.4|1014.6|4
1646187000000|2022-03-02 02:10:00|1024.9|1014.1|1024.22|1013.42|1024.9|1014.1|1024.22|1013.42|3
1646187010000|2022-03-02 02:10:10|1024.05|1013.25|1024.05|1013.25|1024.05|1013.25|1024.05|1013.25|1
1646187020000|2022-03-02 02:10:20|1024.3|1013.5|1024.62|1013.82|1024.64|1013.84|1024.3|1013.5|6
1646187030000|2022-03-02 02:10:30|1024.83|1014.03|1025.6|1014.8|1025.6|1014.8|1024.83|1014.03|6
1646187040000|2022-03-02 02:10:40|1025.68|1014.88|1025.84|1015.04|1025.84|1015.04|1025.68|1014.88|4
1646187050000|2022-03-02 02:10:50|1025.86|1015.06|1026.58|1015.78|1026.58|1015.78|1025.84|1015.04|5
1646187060000|2022-03-02 02:11:00|1026.75|1015.95|1026.9|1016.1|1026.9|1016.1|1026.75|1015.95|3
1646187070000|2022-03-02 02:11:10|1027.2|1016.4|1027.45|1016.65|1027.82|1017.02|1026.9|1016.1|7
1646187080000|2022-03-02 02:11:20|1027.05|1016.25|1026.9|1016.1|1027.05|1016.25|1026.9|1016.1|2
1646187090000|2022-03-02 02:11:30|1027.15|1016.35|1026.9|1016.1|1027.15|1016.35|1026.78|1015.98|6
1646187100000|2022-03-02 02:11:40|1026.65|1015.85|1026.9|1016.1|1026.9|1016.1|1026.19|1015.39|4
1646187130000|2022-03-02 02:12:10|1027.06|1016.26|1026.9|1016.1|1027.15|1016.35|1026.9|1016.1|3
1646187160000|2022-03-02 02:12:40|1026.99|1016.19|1027.9|1017.1|1027.9|1017.1|1026.99|1016.19|3
1646187180000|2022-03-02 02:13:00|1027.84|1017.04|1026.9|1016.1|1027.84|1017.04|1026.9|1016.1|8
1646187190000|2022-03-02 02:13:10|1026.73|1015.93|1026.54|1015.74|1026.73|1015.93|1026.54|1015.74|2
1646187200000|2022-03-02 02:13:20|1026.75|1015.95|1026.75|1015.95|1026.75|1015.95|1026.75|1015.95|1
1646187230000|2022-03-02 02:13:50|1026.9|1016.1|1026.9|1016.1|1026.9|1016.1|1026.9|1016.1|1
1646187240000|2022-03-02 02:14:00|1026.68|1015.88|1026.68|1015.88|1026.69|1015.89|1026.68|1015.88|3
1646187250000|2022-03-02 02:14:10|1026.18|1015.38|1026.27|1015.47|1026.47|1015.67|1026.18|1015.38|3
1646187260000|2022-03-02 02:14:20|1026.59|1015.79|1026.8|1016|1026.8|1016|1026.49|1015.69|4
1646187270000|2022-03-02 02:14:30|1026.9|1016.1|1027.9|1017.1|1028.05|1017.25|1026.9|1016.1|5
1646187280000|2022-03-02 02:14:40|1028.05|1017.25|1028.25|1017.45|1028.25|1017.45|1028.05|1017.25|2
1646187310000|2022-03-02 02:15:10|1027.9|1017.1|1027.64|1016.84|1027.9|1017.1|1027.64|1016.84|2
1646187320000|2022-03-02 02:15:20|1027.9|1017.1|1027.9|1017.1|1027.9|1017.1|1027.9|1017.1|1
1646187330000|2022-03-02 02:15:30|1027.4|1016.6|1026.9|1016.1|1027.4|1016.6|1026.9|1016.1|2
1646187340000|2022-03-02 02:15:40|1026.81|1016.01|1026.13|1015.33|1026.81|1016.01|1026.13|1015.33|2
1646187350000|2022-03-02 02:15:50|1026|1015.2|1025.1|1014.3|1026|1015.2|1025.1|1014.3|4
1646187360000|2022-03-02 02:16:00|1024.9|1014.1|1024.9|1014.1|1024.9|1014.1|1024.9|1014.1|1
1646187370000|2022-03-02 02:16:10|1024.74|1013.94|1024.58|1013.78|1024.74|1013.94|1024.17|1013.37|4
1646187380000|2022-03-02 02:16:20|1024.57|1013.77|1023.9|1013.1|1024.57|1013.77|1023.9|1013.1|9
1646187390000|2022-03-02 02:16:30|1023.7|1012.9|1023.9|1013.1|1024.07|1013.27|1023.7|1012.9|4
1646187400000|2022-03-02 02:16:40|1023.84|1013.04|1023.9|1013.1|1023.9|1013.1|1023.65|1012.85|4
1646187410000|2022-03-02 02:16:50|1023.76|1012.96|1022.56|1011.76|1023.76|1012.96|1022.36|1011.56|6
1646187420000|2022-03-02 02:17:00|1022.9|1012.1|1022.85|1012.05|1022.9|1012.1|1022.76|1011.96|4
1646187430000|2022-03-02 02:17:10|1022.9|1012.1|1023.57|1012.77|1023.66|1012.86|1022.9|1012.1|8
1646187440000|2022-03-02 02:17:20|1023.49|1012.69|1023.49|1012.69|1023.49|1012.69|1023.49|1012.69|1
1646187450000|2022-03-02 02:17:30|1023.57|1012.77|1023.57|1012.77|1023.57|1012.77|1023.57|1012.77|1
1646187460000|2022-03-02 02:17:40|1023.59|1012.79|1023.75|1012.95|1023.75|1012.95|1023.5|1012.7|4
1646187470000|2022-03-02 02:17:50|1022.95|1012.15|1022.95|1012.15|1022.95|1012.15|1022.95|1012.15|1
1646187490000|2022-03-02 02:18:10|1022.9|1012.1|1022.53|1011.73|1022.9|1012.1|1022.53|1011.73|3
1646187500000|2022-03-02 02:18:20|1022.9|1012.1|1022.9|1012.1|1022.9|1012.1|1022.9|1012.1|1
1646187510000|2022-03-02 02:18:30|1022.5|1011.7|1022.9|1012.1|1022.9|1012.1|1022.5|1011.7|3
1646187520000|2022-03-02 02:18:40|1022.4|1011.6|1022.4|1011.6|1022.4|1011.6|1022.4|1011.6|1
1646187530000|2022-03-02 02:18:50|1022.8|1012|1022.5|1011.7|1022.8|1012|1022.5|1011.7|2
1646187540000|2022-03-02 02:19:00|1022.1|1011.3|1022.15|1011.35|1022.15|1011.35|1022.1|1011.3|2
1646187550000|2022-03-02 02:19:10|1022.51|1011.71|1022.9|1012.1|1022.9|1012.1|1022.3|1011.5|11
1646187570000|2022-03-02 02:19:30|1022.87|1012.07|1022.06|1011.26|1022.87|1012.07|1022.06|1011.26|4
1646187580000|2022-03-02 02:19:40|1022.56|1011.76|1022.56|1011.76|1022.56|1011.76|1022.56|1011.76|1
1646187590000|2022-03-02 02:19:50|1022.51|1011.71|1023.12|1012.32|1023.12|1012.32|1022.51|1011.71|3
1646187600000|2022-03-02 02:20:00|1022.9|1012.1|1023.3|1012.5|1023.4|1012.6|1022.9|1012.1|7
1646187610000|2022-03-02 02:20:10|1022.9|1012.1|1023.19|1012.39|1023.4|1012.6|1022.9|1012.1|5
1646187620000|2022-03-02 02:20:20|1022.9|1012.1|1021.81|1011.01|1022.9|1012.1|1021.81|1011.01|4
1646187630000|2022-03-02 02:20:30|1021.75|1010.95|1021.75|1010.95|1021.75|1010.95|1021.75|1010.95|1
1646187640000|2022-03-02 02:20:40|1021.81|1011.01|1021.81|1011.01|1021.81|1011.01|1021.6|1010.8|3
1646187650000|2022-03-02 02:20:50|1022|1011.2|1022.05|1011.25|1022.05|1011.25|1022|1011.2|2
1646187660000|2022-03-02 02:21:00|1022.09|1011.29|1022.8|1012|1022.9|1012.1|1022.09|1011.29|6
1646187670000|2022-03-02 02:21:10|1022.9|1012.1|1022.9|1012.1|1023.4|1012.6|1022.9|1012.1|4
1646187700000|2022-03-02 02:21:40|1022.4|1011.6|1022.4|1011.6|1022.4|1011.6|1022.4|1011.6|1
1646187710000|2022-03-02 02:21:50|1022.5|1011.7|1022.5|1011.7|1022.5|1011.7|1022.5|1011.7|1
1646187720000|2022-03-02 02:22:00|1022.6|1011.8|1022.9|1012.1|1022.9|1012.1|1022.41|1011.61|5
1646187730000|2022-03-02 02:22:10|1023.15|1012.35|1023.4|1012.6|1023.8|1013|1023.15|1012.35|5
1646187740000|2022-03-02 02:22:20|1023.73|1012.93|1023.85|1013.05|1023.85|1013.05|1023.73|1012.93|2
1646187750000|2022-03-02 02:22:30|1023.16|1012.36|1022.66|1011.86|1023.16|1012.36|1022.66|1011.86|2
1646187780000|2022-03-02 02:23:00|1022.52|1011.72|1022.64|1011.84|1022.64|1011.84|1022.52|1011.72|2
1646187790000|2022-03-02 02:23:10|1022.9|1012.1|1022.9|1012.1|1022.9|1012.1|1022.9|1012.1|1
1646187810000|2022-03-02 02:23:30|1022.51|1011.71|1022.51|1011.71|1022.51|1011.71|1022.51|1011.71|1
1646187820000|2022-03-02 02:23:40|1023.01|1012.21|1023.01|1012.21|1023.01|1012.21|1023.01|1012.21|1
1646187830000|2022-03-02 02:23:50|1023.4|1012.6|1023.4|1012.6|1023.4|1012.6|1023.4|1012.6|1
1646187850000|2022-03-02 02:24:10|1022.9|1012.1|1022.63|1011.83|1022.9|1012.1|1022.51|1011.71|4
1646187860000|2022-03-02 02:24:20|1023.13|1012.33|1023.4|1012.6|1023.4|1012.6|1023.13|1012.33|2
1646187880000|2022-03-02 02:24:40|1023.71|1012.91|1023.9|1013.1|1023.9|1013.1|1023.71|1012.91|2
1646187910000|2022-03-02 02:25:10|1024.63|1013.83|1024.9|1014.1|1024.9|1014.1|1024.63|1013.83|3
1646187940000|2022-03-02 02:25:40|1024.76|1013.96|1024.49|1013.69|1024.76|1013.96|1024.49|1013.69|2
1646187950000|2022-03-02 02:25:50|1023.99|1013.19|1023.99|1013.19|1023.99|1013.19|1023.99|1013.19|1
1646187960000|2022-03-02 02:26:00|1023.64|1012.84|1023.64|1012.84|1023.64|1012.84|1023.64|1012.84|1
1646187970000|2022-03-02 02:26:10|1023.4|1012.6|1022.9|1012.1|1023.4|1012.6|1022.9|1012.1|2
1646187980000|2022-03-02 02:26:20|1022.51|1011.71|1022.62|1011.82|1022.62|1011.82|1022.51|1011.71|3
1646187990000|2022-03-02 02:26:30|1022.9|1012.1|1022.9|1012.1|1022.9|1012.1|1022.9|1012.1|1
1646188040000|2022-03-02 02:27:20|1023.4|1012.6|1023.78|1012.98|1023.78|1012.98|1023.4|1012.6|2
1646188050000|2022-03-02 02:27:30|1024.28|1013.48|1024.9|1014.1|1024.9|1014.1|1024.28|1013.48|3
1646188070000|2022-03-02 02:27:50|1024.64|1013.84|1024.9|1014.1|1024.9|1014.1|1024.64|1013.84|2
1646188080000|2022-03-02 02:28:00|1025.4|1014.6|1025.9|1015.1|1025.9|1015.1|1025.4|1014.6|3
1646188090000|2022-03-02 02:28:10|1026.4|1015.6|1026.56|1015.76|1026.56|1015.76|1026.4|1015.6|2
1646188100000|2022-03-02 02:28:20|1026.53|1015.73|1026.54|1015.74|1026.54|1015.74|1026.53|1015.73|2
1646188110000|2022-03-02 02:28:30|1026.9|1016.1|1026.9|1016.1|1026.9|1016.1|1026.9|1016.1|1
1646188150000|2022-03-02 02:29:10|1027.9|1017.1|1027.9|1017.1|1027.9|1017.1|1027.9|1017.1|1
1646188160000|2022-03-02 02:29:20|1027.59|1016.79|1027.59|1016.79|1027.59|1016.79|1027.59|1016.79|1
1646188210000|2022-03-02 02:30:10|1027.9|1017.1|1028.06|1017.26|1028.06|1017.26|1027.9|1017.1|4
1646188230000|2022-03-02 02:30:30|1028.42|1017.62|1028.06|1017.26|1028.42|1017.62|1028.06|1017.26|2
1646188250000|2022-03-02 02:30:50|1028.57|1017.77|1028.15|1017.35|1028.57|1017.77|1028.14|1017.34|5
1646188260000|2022-03-02 02:31:00|1028.47|1017.67|1027.9|1017.1|1028.47|1017.67|1027.9|1017.1|3
1646188270000|2022-03-02 02:31:10|1028|1017.2|1028.15|1017.35|1028.3|1017.5|1027.88|1017.08|5
1646188280000|2022-03-02 02:31:20|1028.05|1017.25|1028.05|1017.25|1028.05|1017.25|1028.05|1017.25|1
1646188290000|2022-03-02 02:31:30|1028.01|1017.21|1027.36|1016.56|1028.01|1017.21|1027.36|1016.56|5
1646188300000|2022-03-02 02:31:40|1026.9|1016.1|1026.9|1016.1|1026.9|1016.1|1026.9|1016.1|1
1646188310000|2022-03-02 02:31:50|1026.93|1016.13|1026.9|1016.1|1026.93|1016.13|1026.9|1016.1|4
1646188320000|2022-03-02 02:32:00|1026.96|1016.16|1026.9|1016.1|1027|1016.2|1026.9|1016.1|3
1646188330000|2022-03-02 02:32:10|1026.99|1016.19|1027.2|1016.4|1027.2|1016.4|1026.99|1016.19|3
1646188340000|2022-03-02 02:32:20|1027|1016.2|1027.25|1016.45|1027.25|1016.45|1027|1016.2|2
1646188350000|2022-03-02 02:32:30|1027|1016.2|1027.15|1016.35|1027.25|1016.45|1027|1016.2|3
1646188360000|2022-03-02 02:32:40|1027.3|1016.5|1027.86|1017.06|1028.25|1017.45|1027.3|1016.5|6
1646188380000|2022-03-02 02:33:00|1027.88|1017.08|1028.23|1017.43|1028.23|1017.43|1027.88|1017.08|2
1646188390000|2022-03-02 02:33:10|1027.93|1017.13|1027.9|1017.1|1027.93|1017.13|1027.9|1017.1|2
1646188400000|2022-03-02 02:33:20|1027.68|1016.88|1027.68|1016.88|1027.68|1016.88|1027.68|1016.88|1
1646188410000|2022-03-02 02:33:30|1027.3|1016.5|1027.3|1016.5|1027.3|1016.5|1027.3|1016.5|1
1646188440000|2022-03-02 02:34:00|1027.18|1016.38|1027.19|1016.39|1027.2|1016.4|1027.18|1016.38|4
1646188460000|2022-03-02 02:34:20|1027.18|1016.38|1026.9|1016.1|1027.18|1016.38|1026.9|1016.1|3
1646188470000|2022-03-02 02:34:30|1026.99|1016.19|1027.06|1016.26|1027.3|1016.5|1026.99|1016.19|6
1646188480000|2022-03-02 02:34:40|1027.07|1016.27|1026.9|1016.1|1027.07|1016.27|1026.9|1016.1|4
1646188490000|2022-03-02 02:34:50|1026.82|1016.02|1026.6|1015.8|1026.82|1016.02|1026.25|1015.45|6
1646188500000|2022-03-02 02:35:00|1026.79|1015.99|1026.85|1016.05|1026.85|1016.05|1026.79|1015.99|2
1646188510000|2022-03-02 02:35:10|1026.9|1016.1|1026.9|1016.1|1027.05|1016.25|1026.9|1016.1|3
1646188520000|2022-03-02 02:35:20|1026.99|1016.19|1027.35|1016.55|1027.35|1016.55|1026.99|1016.19|2
1646188530000|2022-03-02 02:35:30|1027.85|1017.05|1027.88|1017.08|1027.88|1017.08|1027.85|1017.05|2
1646188550000|2022-03-02 02:35:50|1027.49|1016.69|1027.49|1016.69|1027.49|1016.69|1027.49|1016.69|1
1646188560000|2022-03-02 02:36:00|1027.01|1016.21|1026.9|1016.1|1027.01|1016.21|1026.9|1016.1|2
1646188570000|2022-03-02 02:36:10|1027.86|1017.06|1027.88|1017.08|1027.9|1017.1|1027.86|1017.06|3
1646188580000|2022-03-02 02:36:20|1027.86|1017.06|1027.86|1017.06|1027.86|1017.06|1027.86|1017.06|1
1646188600000|2022-03-02 02:36:40|1027.76|1016.96|1027.76|1016.96|1027.76|1016.96|1027.76|1016.96|1
1646188610000|2022-03-02 02:36:50|1027|1016.2|1027|1016.2|1027|1016.2|1027|1016.2|1
1646188620000|2022-03-02 02:37:00|1027.15|1016.35|1027.15|1016.35|1027.15|1016.35|1027.15|1016.35|1
1646188630000|2022-03-02 02:37:10|1027|1016.2|1027.25|1016.45|1027.4|1016.6|1027|1016.2|4
1646188640000|2022-03-02 02:37:20|1027.4|1016.6|1027.88|1017.08|1027.88|1017.08|1027.25|1016.45|3
1646188650000|2022-03-02 02:37:30|1028.06|1017.26|1027.86|1017.06|1028.06|1017.26|1027.86|1017.06|3
1646188670000|2022-03-02 02:37:50|1027.58|1016.78|1026.9|1016.1|1027.58|1016.78|1026.9|1016.1|3
1646188680000|2022-03-02 02:38:00|1026.99|1016.19|1026.99|1016.19|1026.99|1016.19|1026.99|1016.19|1
1646188700000|2022-03-02 02:38:20|1027.4|1016.6|1027.4|1016.6|1027.4|1016.6|1027.4|1016.6|1
1646188730000|2022-03-02 02:38:50|1027.15|1016.35|1026.99|1016.19|1027.15|1016.35|1026.99|1016.19|3
1646188740000|2022-03-02 02:39:00|1027.05|1016.25|1026.99|1016.19|1027.05|1016.25|1026.99|1016.19|2
1646188760000|2022-03-02 02:39:20|1027.45|1016.65|1027.45|1016.65|1027.45|1016.65|1027.45|1016.65|1
1646188770000|2022-03-02 02:39:30|1027.1|1016.3|1027.4|1016.6|1027.4|1016.6|1026.99|1016.19|4
1646188780000|2022-03-02 02:39:40|1027.17|1016.37|1027.17|1016.37|1027.17|1016.37|1027.17|1016.37|1
1646188790000|2022-03-02 02:39:50|1027.13|1016.33|1026.4|1015.6|1027.13|1016.33|1026.25|1015.45|6
1646188800000|2022-03-02 02:40:00|1026.65|1015.85|1026.9|1016.1|1026.9|1016.1|1026.44|1015.64|5
1646188810000|2022-03-02 02:40:10|1026.81|1016.01|1026.9|1016.1|1026.9|1016.1|1026.81|1016.01|2
1646188830000|2022-03-02 02:40:30|1026.67|1015.87|1026.05|1015.25|1026.75|1015.95|1026.05|1015.25|5
1646188840000|2022-03-02 02:40:40|1026.46|1015.66|1025.84|1015.04|1026.46|1015.66|1025.84|1015.04|5
1646188850000|2022-03-02 02:40:50|1025.67|1014.87|1026.46|1015.66|1026.67|1015.87|1025.67|1014.87|10
1646188860000|2022-03-02 02:41:00|1026.79|1015.99|1026.9|1016.1|1026.9|1016.1|1026.79|1015.99|2
1646188870000|2022-03-02 02:41:10|1026.4|1015.6|1026.4|1015.6|1026.4|1015.6|1026.4|1015.6|1
1646188880000|2022-03-02 02:41:20|1025.9|1015.1|1025.9|1015.1|1026.44|1015.64|1025.9|1015.1|5
1646188900000|2022-03-02 02:41:40|1026.19|1015.39|1026.9|1016.1|1026.9|1016.1|1026.19|1015.39|5
1646188920000|2022-03-02 02:42:00|1027.05|1016.25|1026.9|1016.1|1027.15|1016.35|1026.9|1016.1|3
1646188930000|2022-03-02 02:42:10|1027.15|1016.35|1026.65|1015.85|1027.15|1016.35|1026.65|1015.85|5
1646188940000|2022-03-02 02:42:20|1026.4|1015.6|1026.65|1015.85|1026.65|1015.85|1026.4|1015.6|4
1646188950000|2022-03-02 02:42:30|1026.4|1015.6|1026.19|1015.39|1026.69|1015.89|1026.19|1015.39|5
1646188960000|2022-03-02 02:42:40|1026.23|1015.43|1025.9|1015.1|1026.23|1015.43|1025.9|1015.1|3
1646188980000|2022-03-02 02:43:00|1026.4|1015.6|1025.9|1015.1|1026.4|1015.6|1025.9|1015.1|3
1646188990000|2022-03-02 02:43:10|1025.85|1015.05|1025.9|1015.1|1026.4|1015.6|1025.85|1015.05|8
1646189000000|2022-03-02 02:43:20|1026.15|1015.35|1026.7|1015.9|1026.7|1015.9|1026.15|1015.35|4
1646189010000|2022-03-02 02:43:30|1026.9|1016.1|1026.36|1015.56|1026.9|1016.1|1026.36|1015.56|4
1646189030000|2022-03-02 02:43:50|1025.96|1015.16|1026.12|1015.32|1026.36|1015.56|1025.9|1015.1|5
1646189040000|2022-03-02 02:44:00|1025.9|1015.1|1026.9|1016.1|1026.9|1016.1|1025.9|1015.1|9
1646189060000|2022-03-02 02:44:20|1027.06|1016.26|1026.9|1016.1|1027.06|1016.26|1026.9|1016.1|2
1646189100000|2022-03-02 02:45:00|1027|1016.2|1027.47|1016.67|1027.71|1016.91|1026.9|1016.1|5
1646189110000|2022-03-02 02:45:10|1027.3|1016.5|1027.3|1016.5|1027.3|1016.5|1027.3|1016.5|1
1646189120000|2022-03-02 02:45:20|1027.4|1016.6|1027.88|1017.08|1027.88|1017.08|1027.4|1016.6|3
1646189130000|2022-03-02 02:45:30|1027.51|1016.71|1027.2|1016.4|1027.51|1016.71|1027.2|1016.4|2
1646189140000|2022-03-02 02:45:40|1027.7|1016.9|1027.63|1016.83|1027.7|1016.9|1027.61|1016.81|3
1646189150000|2022-03-02 02:45:50|1027.16|1016.36|1027.72|1016.92|1027.72|1016.92|1027.16|1016.36|5
1646189160000|2022-03-02 02:46:00|1027.74|1016.94|1027.83|1017.03|1027.83|1017.03|1027.74|1016.94|2
1646189170000|2022-03-02 02:46:10|1027.88|1017.08|1027.88|1017.08|1027.93|1017.13|1027.88|1017.08|3
1646189180000|2022-03-02 02:46:20|1027.9|1017.1|1028.03|1017.23|1028.3|1017.5|1027.9|1017.1|4
1646189190000|2022-03-02 02:46:30|1028.53|1017.73|1028.03|1017.23|1028.9|1018.1|1028.03|1017.23|8
1646189200000|2022-03-02 02:46:40|1028.04|1017.24|1027.75|1016.95|1028.04|1017.24|1027.75|1016.95|3
1646189210000|2022-03-02 02:46:50|1027.73|1016.93|1027.78|1016.98|1027.8|1017|1027.73|1016.93|3
1646189220000|2022-03-02 02:47:00|1027.72|1016.92|1026.95|1016.15|1027.72|1016.92|1026.9|1016.1|4
1646189230000|2022-03-02 02:47:10|1027.04|1016.24|1026.58|1015.78|1027.04|1016.24|1026.58|1015.78|7
1646189240000|2022-03-02 02:47:20|1026.54|1015.74|1026.8|1016|1026.8|1016|1026.54|1015.74|3
1646189250000|2022-03-02 02:47:30|1026.9|1016.1|1026.89|1016.09|1026.9|1016.1|1026.89|1016.09|2
1646189260000|2022-03-02 02:47:40|1026.9|1016.1|1026.9|1016.1|1026.9|1016.1|1026.9|1016.1|1
1646189270000|2022-03-02 02:47:50|1026.82|1016.02|1026.9|1016.1|1026.9|1016.1|1026.82|1016.02|2
1646189290000|2022-03-02 02:48:10|1026.76|1015.96|1026.55|1015.75|1026.76|1015.96|1026.55|1015.75|4
1646189310000|2022-03-02 02:48:30|1026.4|1015.6|1026.4|1015.6|1026.4|1015.6|1026.4|1015.6|1
1646189320000|2022-03-02 02:48:40|1026.15|1015.35|1025.74|1014.94|1026.4|1015.6|1025.74|1014.94|8
1646189330000|2022-03-02 02:48:50|1025.81|1015.01|1025.75|1014.95|1025.81|1015.01|1025.35|1014.55|3
1646189340000|2022-03-02 02:49:00|1025.74|1014.94|1025.37|1014.57|1025.74|1014.94|1025.19|1014.39|9
1646189350000|2022-03-02 02:49:10|1025.19|1014.39|1025.51|1014.71|1025.51|1014.71|1025.19|1014.39|3
1646189360000|2022-03-02 02:49:20|1025.22|1014.42|1025.19|1014.39|1025.51|1014.71|1025.19|1014.39|5
1646189370000|2022-03-02 02:49:30|1024.9|1014.1|1024.9|1014.1|1024.9|1014.1|1024.9|1014.1|1
1646189380000|2022-03-02 02:49:40|1024.8|1014|1024.15|1013.35|1024.8|1014|1023.9|1013.1|5
1646189390000|2022-03-02 02:49:50|1024.27|1013.47|1024.9|1014.1|1024.9|1014.1|1024.15|1013.35|5
1646189400000|2022-03-02 02:50:00|1024.83|1014.03|1024.9|1014.1|1024.9|1014.1|1024.83|1014.03|2
1646189410000|2022-03-02 02:50:10|1023.97|1013.17|1023.97|1013.17|1023.97|1013.17|1023.97|1013.17|1
1646189420000|2022-03-02 02:50:20|1023.9|1013.1|1023.9|1013.1|1023.9|1013.1|1023.63|1012.83|4
1646189430000|2022-03-02 02:50:30|1023.63|1012.83|1022.9|1012.1|1023.63|1012.83|1021.9|1011.1|9
1646189440000|2022-03-02 02:50:40|1022.59|1011.79|1022.53|1011.73|1022.59|1011.79|1022.5|1011.7|4
1646189450000|2022-03-02 02:50:50|1021.9|1011.1|1022.15|1011.35|1022.15|1011.35|1021.9|1011.1|2
1646189460000|2022-03-02 02:51:00|1022.4|1011.6|1022.39|1011.59|1022.4|1011.6|1021.9|1011.1|5
1646189470000|2022-03-02 02:51:10|1022.43|1011.63|1022.52|1011.72|1022.52|1011.72|1022.43|1011.63|2
1646189480000|2022-03-02 02:51:20|1022.72|1011.92|1022.9|1012.1|1023.12|1012.32|1022.72|1011.92|7
1646189490000|2022-03-02 02:51:30|1022.7|1011.9|1022.39|1011.59|1022.7|1011.9|1022.39|1011.59|3
1646189500000|2022-03-02 02:51:40|1022.71|1011.91|1022.9|1012.1|1022.9|1012.1|1022.51|1011.71|3
1646189510000|2022-03-02 02:51:50|1022.85|1012.05|1022.85|1012.05|1022.85|1012.05|1022.85|1012.05|1
1646189520000|2022-03-02 02:52:00|1022.9|1012.1|1022.9|1012.1|1022.9|1012.1|1022.9|1012.1|1
1646189530000|2022-03-02 02:52:10|1022.83|1012.03|1022.9|1012.1|1022.9|1012.1|1022.83|1012.03|2
1646189550000|2022-03-02 02:52:30|1022.55|1011.75|1022.3|1011.5|1022.55|1011.75|1022.3|1011.5|2
1646189560000|2022-03-02 02:52:40|1022.2|1011.4|1022.15|1011.35|1022.2|1011.4|1021.9|1011.1|6
1646189570000|2022-03-02 02:52:50|1022.4|1011.6|1022.15|1011.35|1022.4|1011.6|1022.15|1011.35|2
1646189590000|2022-03-02 02:53:10|1022.11|1011.31|1022.9|1012.1|1023.1|1012.3|1022.11|1011.31|5
1646189610000|2022-03-02 02:53:30|1022.93|1012.13|1023.4|1012.6|1023.65|1012.85|1022.9|1012.1|12
1646189620000|2022-03-02 02:53:40|1023.7|1012.9|1023.49|1012.69|1023.7|1012.9|1023.49|1012.69|3
1646189630000|2022-03-02 02:53:50|1023.9|1013.1|1023.9|1013.1|1023.9|1013.1|1023.9|1013.1|1
1646189640000|2022-03-02 02:54:00|1023.78|1012.98|1023.93|1013.13|1023.93|1013.13|1023.78|1012.98|3
1646189650000|2022-03-02 02:54:10|1023.9|1013.1|1023.9|1013.1|1023.9|1013.1|1023.9|1013.1|1
1646189700000|2022-03-02 02:55:00|1024.1|1013.3|1023.9|1013.1|1024.1|1013.3|1023.9|1013.1|2
1646189730000|2022-03-02 02:55:30|1024.4|1013.6|1024.9|1014.1|1024.9|1014.1|1024.4|1013.6|2
1646189740000|2022-03-02 02:55:40|1025.15|1014.35|1025.57|1014.77|1025.57|1014.77|1025.15|1014.35|4
1646189750000|2022-03-02 02:55:50|1025.8|1015|1025.9|1015.1|1025.97|1015.17|1025.67|1014.87|5
1646189760000|2022-03-02 02:56:00|1026.2|1015.4|1025.9|1015.1|1026.2|1015.4|1025.9|1015.1|2
1646189770000|2022-03-02 02:56:10|1026.25|1015.45|1026.25|1015.45|1026.25|1015.45|1026.25|1015.45|1
1646189780000|2022-03-02 02:56:20|1025.9|1015.1|1026.9|1016.1|1026.91|1016.11|1025.9|1015.1|5
1646189800000|2022-03-02 02:56:40|1027.25|1016.45|1027.25|1016.45|1027.25|1016.45|1027.25|1016.45|1
1646189810000|2022-03-02 02:56:50|1026.9|1016.1|1027.59|1016.79|1027.59|1016.79|1026.9|1016.1|6
1646189820000|2022-03-02 02:57:00|1027.57|1016.77|1028.3|1017.5|1028.3|1017.5|1027.57|1016.77|7
1646189830000|2022-03-02 02:57:10|1028.8|1018|1029.16|1018.36|1029.2|1018.4|1028.45|1017.65|8
1646189840000|2022-03-02 02:57:20|1029.55|1018.75|1030.39|1019.59|1030.64|1019.84|1029.55|1018.75|9
1646189850000|2022-03-02 02:57:30|1030.3|1019.5|1030.64|1019.84|1030.64|1019.84|1030.3|1019.5|6
1646189860000|2022-03-02 02:57:40|1030.18|1019.38|1030.02|1019.22|1030.19|1019.39|1029.9|1019.1|6
1646189870000|2022-03-02 02:57:50|1029.9|1019.1|1029.54|1018.74|1030.02|1019.22|1029.54|1018.74|4
1646189880000|2022-03-02 02:58:00|1029.65|1018.85|1030.09|1019.29|1030.09|1019.29|1029.65|1018.85|3
1646189890000|2022-03-02 02:58:10|1030.01|1019.21|1030.8|1020|1030.8|1020|1030.01|1019.21|4
1646189900000|2022-03-02 02:58:20|1030.64|1019.84|1030.2|1019.4|1030.64|1019.84|1030.2|1019.4|3
1646189910000|2022-03-02 02:58:30|1030|1019.2|1029.9|1019.1|1030.24|1019.44|1029.9|1019.1|4
1646189920000|2022-03-02 02:58:40|1030.05|1019.25|1030.05|1019.25|1030.14|1019.34|1029.9|1019.1|4
1646189930000|2022-03-02 02:58:50|1029.9|1019.1|1030.05|1019.25|1030.05|1019.25|1029.9|1019.1|2
1646189940000|2022-03-02 02:59:00|1030.17|1019.37|1030.9|1020.1|1030.9|1020.1|1030.17|1019.37|7
1646189950000|2022-03-02 02:59:10|1030.87|1020.07|1030.9|1020.1|1030.96|1020.16|1030.86|1020.06|5
1646189960000|2022-03-02 02:59:20|1030.75|1019.95|1030.22|1019.42|1030.75|1019.95|1030.22|1019.42|6
1646189970000|2022-03-02 02:59:30|1029.99|1019.19|1030.01|1019.21|1030.02|1019.22|1029.57|1018.77|12
1646189980000|2022-03-02 02:59:40|1030.03|1019.23|1030.14|1019.34|1030.56|1019.76|1030.01|1019.21|9
1646189990000|2022-03-02 02:59:50|1030.05|1019.25|1030.9|1020.1|1030.9|1020.1|1029.9|1019.1|6
1646190000000|2022-03-02 03:00:00|1030.5|1019.7|1029.8|1019|1030.64|1019.84|1029.8|1019|7
1646190010000|2022-03-02 03:00:10|1029.62|1018.82|1029.7|1018.9|1029.9|1019.1|1029.6|1018.8|11
1646190020000|2022-03-02 03:00:20|1029.6|1018.8|1029.99|1019.19|1029.99|1019.19|1029.31|1018.51|7
1646190030000|2022-03-02 03:00:30|1029.94|1019.14|1029.99|1019.19|1029.99|1019.19|1029.94|1019.14|2
1646190040000|2022-03-02 03:00:40|1030.54|1019.74|1030.8|1020|1030.8|1020|1030.41|1019.61|4
1646190050000|2022-03-02 03:00:50|1030.97|1020.17|1031.12|1020.32|1031.64|1020.84|1030.97|1020.17|12
1646190060000|2022-03-02 03:01:00|1031.13|1020.33|1031.13|1020.33|1031.33|1020.53|1031.12|1020.32|8
1646190070000|2022-03-02 03:01:10|1031.12|1020.32|1031.9|1021.1|1031.9|1021.1|1031.12|1020.32|6
1646190080000|2022-03-02 03:01:20|1031.13|1020.33|1031.13|1020.33|1031.9|1021.1|1031.12|1020.32|13
1646190090000|2022-03-02 03:01:30|1031.15|1020.35|1031.15|1020.35|1031.15|1020.35|1031.15|1020.35|1
1646190100000|2022-03-02 03:01:40|1031.13|1020.33|1031.9|1021.1|1031.9|1021.1|1031.13|1020.33|3
1646190120000|2022-03-02 03:02:00|1031.6|1020.8|1032.01|1021.21|1032.43|1021.63|1031.6|1020.8|6
1646190130000|2022-03-02 03:02:10|1032.35|1021.55|1032.91|1022.11|1032.91|1022.11|1032.35|1021.55|3
1646190140000|2022-03-02 03:02:20|1032.8|1022|1031.95|1021.15|1032.8|1022|1031.95|1021.15|9
1646190150000|2022-03-02 03:02:30|1031.9|1021.1|1031.9|1021.1|1031.9|1021.1|1031.9|1021.1|1
1646190160000|2022-03-02 03:02:40|1032.25|1021.45|1032.03|1021.23|1032.25|1021.45|1032.03|1021.23|2
1646190170000|2022-03-02 03:02:50|1032.6|1021.8|1032.05|1021.25|1032.6|1021.8|1032.05|1021.25|3
1646190180000|2022-03-02 03:03:00|1031.9|1021.1|1031.9|1021.1|1031.9|1021.1|1031.9|1021.1|1
1646190200000|2022-03-02 03:03:20|1031.45|1020.65|1031.45|1020.65|1031.45|1020.65|1031.45|1020.65|1
1646190210000|2022-03-02 03:03:30|1031.36|1020.56|1031.36|1020.56|1031.36|1020.56|1031.36|1020.56|1
1646190220000|2022-03-02 03:03:40|1030.96|1020.16|1031.01|1020.21|1031.29|1020.49|1030.9|1020.1|5
1646190230000|2022-03-02 03:03:50|1031.19|1020.39|1031.15|1020.35|1031.19|1020.39|1030.9|1020.1|4
1646190240000|2022-03-02 03:04:00|1030.9|1020.1|1031.15|1020.35|1031.15|1020.35|1030.9|1020.1|2
1646190250000|2022-03-02 03:04:10|1030.9|1020.1|1030.9|1020.1|1030.9|1020.1|1030.9|1020.1|1
1646190260000|2022-03-02 03:04:20|1031.15|1020.35|1031.15|1020.35|1031.45|1020.65|1031.15|1020.35|5
1646190270000|2022-03-02 03:04:30|1030.9|1020.1|1030.9|1020.1|1030.9|1020.1|1030.6|1019.8|3
1646190280000|2022-03-02 03:04:40|1030.85|1020.05|1031.12|1020.32|1031.12|1020.32|1030.85|1020.05|4
1646190290000|2022-03-02 03:04:50|1031.7|1020.9|1031.4|1020.6|1031.7|1020.9|1031.4|1020.6|4
1646190300000|2022-03-02 03:05:00|1031.3|1020.5|1031.3|1020.5|1031.3|1020.5|1031.3|1020.5|1
1646190310000|2022-03-02 03:05:10|1031.47|1020.67|1031.55|1020.75|1031.55|1020.75|1031.15|1020.35|5
1646190320000|2022-03-02 03:05:20|1031.56|1020.76|1031.56|1020.76|1031.57|1020.77|1031.56|1020.76|3
1646190330000|2022-03-02 03:05:30|1031.4|1020.6|1031.7|1020.9|1031.7|1020.9|1031.4|1020.6|2
1646190340000|2022-03-02 03:05:40|1031.39|1020.59|1031.19|1020.39|1031.39|1020.59|1030.9|1020.1|6
1646190360000|2022-03-02 03:06:00|1031.75|1020.95|1031.48|1020.68|1031.75|1020.95|1031.48|1020.68|3
1646190370000|2022-03-02 03:06:10|1031.67|1020.87|1031.84|1021.04|1031.9|1021.1|1031.67|1020.87|5
1646190380000|2022-03-02 03:06:20|1031.6|1020.8|1031.6|1020.8|1031.6|1020.8|1031.15|1020.35|3
1646190400000|2022-03-02 03:06:40|1031.43|1020.63|1030.9|1020.1|1031.43|1020.63|1030.9|1020.1|4
1646190410000|2022-03-02 03:06:50|1031.12|1020.32|1031.15|1020.35|1031.65|1020.85|1030.9|1020.1|5
1646190420000|2022-03-02 03:07:00|1031.6|1020.8|1031.9|1021.1|1032|1021.2|1031.4|1020.6|7
1646190430000|2022-03-02 03:07:10|1031.73|1020.93|1031.9|1021.1|1031.9|1021.1|1031.73|1020.93|2
1646190440000|2022-03-02 03:07:20|1031.64|1020.84|1031.64|1020.84|1031.64|1020.84|1031.64|1020.84|1
1646190450000|2022-03-02 03:07:30|1031.84|1021.04|1031.69|1020.89|1031.9|1021.1|1031.69|1020.89|3
1646190460000|2022-03-02 03:07:40|1031.79|1020.99|1031.79|1020.99|1031.79|1020.99|1031.79|1020.99|1
1646190470000|2022-03-02 03:07:50|1031.65|1020.85|1031.78|1020.98|1031.9|1021.1|1031.53|1020.73|4
1646190480000|2022-03-02 03:08:00|1031.71|1020.91|1031.8|1021|1031.9|1021.1|1031.71|1020.91|8
1646190490000|2022-03-02 03:08:10|1031.66|1020.86|1031.66|1020.86|1031.66|1020.86|1031.66|1020.86|1
1646190500000|2022-03-02 03:08:20|1031.85|1021.05|1031.96|1021.16|1031.96|1021.16|1031.69|1020.89|4
1646190510000|2022-03-02 03:08:30|1031.9|1021.1|1031.9|1021.1|1031.96|1021.16|1031.9|1021.1|3
1646190540000|2022-03-02 03:09:00|1032.11|1021.31|1032.15|1021.35|1032.35|1021.55|1032.11|1021.31|3
1646190550000|2022-03-02 03:09:10|1032.11|1021.31|1032.88|1022.08|1032.88|1022.08|1032.11|1021.31|4
1646190560000|2022-03-02 03:09:20|1032.9|1022.1|1032.91|1022.11|1032.91|1022.11|1032.9|1022.1|2
1646190570000|2022-03-02 03:09:30|1033.21|1022.41|1033.2|1022.4|1033.21|1022.41|1033.2|1022.4|2
1646190590000|2022-03-02 03:09:50|1032.9|1022.1|1033.1|1022.3|1033.1|1022.3|1032.8|1022|5
1646190600000|2022-03-02 03:10:00|1033.11|1022.31|1032.91|1022.11|1033.11|1022.31|1032.91|1022.11|3
1646190620000|2022-03-02 03:10:20|1032.92|1022.12|1032.91|1022.11|1032.92|1022.12|1032.91|1022.11|2
1646190630000|2022-03-02 03:10:30|1032.9|1022.1|1032.91|1022.11|1032.91|1022.11|1032.9|1022.1|2
1646190640000|2022-03-02 03:10:40|1032.65|1021.85|1032.91|1022.11|1032.91|1022.11|1032.65|1021.85|3
1646190650000|2022-03-02 03:10:50|1032.99|1022.19|1033.01|1022.21|1033.01|1022.21|1032.91|1022.11|3
1646190660000|2022-03-02 03:11:00|1033|1022.2|1033.01|1022.21|1033.01|1022.21|1033|1022.2|2
1646190670000|2022-03-02 03:11:10|1033.2|1022.4|1033.2|1022.4|1033.2|1022.4|1033.2|1022.4|1
1646190680000|2022-03-02 03:11:20|1033.01|1022.21|1033.01|1022.21|1033.01|1022.21|1033.01|1022.21|1
1646190690000|2022-03-02 03:11:30|1033.1|1022.3|1033.01|1022.21|1033.1|1022.3|1033.01|1022.21|2
1646190700000|2022-03-02 03:11:40|1032.91|1022.11|1032.96|1022.16|1032.96|1022.16|1032.33|1021.53|5
1646190710000|2022-03-02 03:11:50|1033|1022.2|1033|1022.2|1033|1022.2|1033|1022.2|1
1646190720000|2022-03-02 03:12:00|1033.15|1022.35|1033.01|1022.21|1033.15|1022.35|1033|1022.2|3
1646190730000|2022-03-02 03:12:10|1033.11|1022.31|1033.02|1022.22|1033.11|1022.31|1033|1022.2|6
1646190740000|2022-03-02 03:12:20|1033.01|1022.21|1033.02|1022.22|1033.02|1022.22|1033.01|1022.21|2
1646190750000|2022-03-02 03:12:30|1033.15|1022.35|1033.15|1022.35|1033.15|1022.35|1033.15|1022.35|1
1646190760000|2022-03-02 03:12:40|1033.16|1022.36|1033.16|1022.36|1033.16|1022.36|1033.16|1022.36|1
1646190770000|2022-03-02 03:12:50|1033.31|1022.51|1033.85|1023.05|1033.88|1023.08|1033.31|1022.51|6
1646190780000|2022-03-02 03:13:00|1033.79|1022.99|1033.9|1023.1|1033.9|1023.1|1033.6|1022.8|4
1646190790000|2022-03-02 03:13:10|1034.03|1023.23|1034.08|1023.28|1034.3|1023.5|1033.95|1023.15|8
1646190800000|2022-03-02 03:13:20|1033.96|1023.16|1033.73|1022.93|1034.08|1023.28|1033.72|1022.92|8
1646190810000|2022-03-02 03:13:30|1033.6|1022.8|1033.69|1022.89|1033.82|1023.02|1033.6|1022.8|3
1646190820000|2022-03-02 03:13:40|1033.9|1023.1|1034.01|1023.21|1034.01|1023.21|1033.9|1023.1|2
1646190830000|2022-03-02 03:13:50|1033.9|1023.1|1033.62|1022.82|1034.01|1023.21|1033.62|1022.82|5
1646190840000|2022-03-02 03:14:00|1033.63|1022.83|1033.64|1022.84|1033.64|1022.84|1033.6|1022.8|4
1646190850000|2022-03-02 03:14:10|1033.49|1022.69|1033.85|1023.05|1033.85|1023.05|1033.4|1022.6|6
1646190860000|2022-03-02 03:14:20|1033.98|1023.18|1033.61|1022.81|1034.03|1023.23|1033.4|1022.6|6
1646190870000|2022-03-02 03:14:30|1033.67|1022.87|1033.61|1022.81|1033.67|1022.87|1033.55|1022.75|5
1646190880000|2022-03-02 03:14:40|1033.56|1022.76|1033.55|1022.75|1033.56|1022.76|1033.55|1022.75|2
1646190890000|2022-03-02 03:14:50|1033.52|1022.72|1033.53|1022.73|1033.53|1022.73|1033.52|1022.72|2
1646190900000|2022-03-02 03:15:00|1033.61|1022.81|1034|1023.2|1034|1023.2|1033.53|1022.73|5
1646190910000|2022-03-02 03:15:10|1033.9|1023.1|1034|1023.2|1034|1023.2|1033.9|1023.1|4
1646190920000|2022-03-02 03:15:20|1033.9|1023.1|1033.72|1022.92|1034|1023.2|1033.72|1022.92|4
1646190930000|2022-03-02 03:15:30|1033.97|1023.17|1033.9|1023.1|1033.97|1023.17|1033.72|1022.92|4
1646190940000|2022-03-02 03:15:40|1034.03|1023.23|1033.72|1022.92|1034.03|1023.23|1033.72|1022.92|7
1646190950000|2022-03-02 03:15:50|1033.65|1022.85|1033.63|1022.83|1033.72|1022.92|1033.63|1022.83|3
1646190960000|2022-03-02 03:16:00|1033.39|1022.59|1033.38|1022.58|1033.39|1022.59|1033.25|1022.45|4
1646190970000|2022-03-02 03:16:10|1033.34|1022.54|1032.9|1022.1|1033.41|1022.61|1032.9|1022.1|5
1646190980000|2022-03-02 03:16:20|1032.77|1021.97|1033.27|1022.47|1033.41|1022.61|1032.69|1021.89|7
1646190990000|2022-03-02 03:16:30|1033.3|1022.5|1033.44|1022.64|1033.44|1022.64|1032.9|1022.1|5
1646191000000|2022-03-02 03:16:40|1033.19|1022.39|1033.19|1022.39|1033.19|1022.39|1033.19|1022.39|1
1646191010000|2022-03-02 03:16:50|1033.32|1022.52|1033.18|1022.38|1033.46|1022.66|1033.12|1022.32|5
1646191020000|2022-03-02 03:17:00|1033.46|1022.66|1033.18|1022.38|1033.46|1022.66|1033.18|1022.38|2
1646191030000|2022-03-02 03:17:10|1033.45|1022.65|1032.81|1022.01|1033.45|1022.65|1032.81|1022.01|4
1646191040000|2022-03-02 03:17:20|1032.76|1021.96|1032.82|1022.02|1032.82|1022.02|1032.76|1021.96|2
1646191050000|2022-03-02 03:17:30|1032.78|1021.98|1031.76|1020.96|1032.78|1021.98|1031.76|1020.96|6
1646191060000|2022-03-02 03:17:40|1031.51|1020.71|1031.68|1020.88|1031.68|1020.88|1031.18|1020.38|4
1646191070000|2022-03-02 03:17:50|1031.82|1021.02|1032.15|1021.35|1032.15|1021.35|1031.67|1020.87|7
1646191080000|2022-03-02 03:18:00|1032.09|1021.29|1032.1|1021.3|1032.15|1021.35|1032.09|1021.29|5
1646191090000|2022-03-02 03:18:10|1032.09|1021.29|1032|1021.2|1032.1|1021.3|1032|1021.2|3
1646191100000|2022-03-02 03:18:20|1032.1|1021.3|1032.82|1022.02|1033.01|1022.21|1032.1|1021.3|8
1646191110000|2022-03-02 03:18:30|1032.9|1022.1|1033.05|1022.25|1033.05|1022.25|1032.9|1022.1|2
1646191120000|2022-03-02 03:18:40|1033|1022.2|1032.65|1021.85|1033|1022.2|1032.6|1021.8|6
1646191130000|2022-03-02 03:18:50|1032.55|1021.75|1032.51|1021.71|1032.55|1021.75|1032.4|1021.6|6
1646191140000|2022-03-02 03:19:00|1032.4|1021.6|1032.51|1021.71|1032.51|1021.71|1032.4|1021.6|2
1646191150000|2022-03-02 03:19:10|1032.8|1022|1032.4|1021.6|1032.8|1022|1032.4|1021.6|4
1646191160000|2022-03-02 03:19:20|1031.83|1021.03|1032.01|1021.21|1032.01|1021.21|1031.67|1020.87|6
1646191170000|2022-03-02 03:19:30|1032.26|1021.46|1032.4|1021.6|1032.85|1022.05|1032.26|1021.46|6
1646191180000|2022-03-02 03:19:40|1032.53|1021.73|1032.54|1021.74|1032.54|1021.74|1032.4|1021.6|4
1646191190000|2022-03-02 03:19:50|1032.65|1021.85|1032.54|1021.74|1032.65|1021.85|1032.54|1021.74|2
1646191200000|2022-03-02 03:20:00|1032.75|1021.95|1032.75|1021.95|1032.75|1021.95|1032.75|1021.95|1
1646191210000|2022-03-02 03:20:10|1032.63|1021.83|1032.82|1022.02|1032.82|1022.02|1032.63|1021.83|2
1646191220000|2022-03-02 03:20:20|1032.5|1021.7|1031.83|1021.03|1032.5|1021.7|1031.83|1021.03|5
1646191230000|2022-03-02 03:20:30|1032.07|1021.27|1032.5|1021.7|1032.5|1021.7|1031.77|1020.97|7
1646191240000|2022-03-02 03:20:40|1032.68|1021.88|1033.09|1022.29|1033.1|1022.3|1032.68|1021.88|4
1646191250000|2022-03-02 03:20:50|1033.07|1022.27|1032.6|1021.8|1033.07|1022.27|1032.59|1021.79|5
1646191270000|2022-03-02 03:21:10|1032.4|1021.6|1031.77|1020.97|1032.5|1021.7|1031.76|1020.96|7
1646191280000|2022-03-02 03:21:20|1031.59|1020.79|1031.59|1020.79|1031.59|1020.79|1031.59|1020.79|1
1646191290000|2022-03-02 03:21:30|1031.25|1020.45|1032.39|1021.59|1032.51|1021.71|1031.25|1020.45|7
1646191300000|2022-03-02 03:21:40|1032.41|1021.61|1032.42|1021.62|1032.42|1021.62|1032.41|1021.61|2
1646191320000|2022-03-02 03:22:00|1032.54|1021.74|1032.42|1021.62|1032.54|1021.74|1032.42|1021.62|2
1646191330000|2022-03-02 03:22:10|1032.43|1021.63|1032.43|1021.63|1032.43|1021.63|1032.43|1021.63|1
1646191340000|2022-03-02 03:22:20|1032.05|1021.25|1031.65|1020.85|1032.05|1021.25|1031.65|1020.85|3
1646191350000|2022-03-02 03:22:30|1031.72|1020.92|1032.29|1021.49|1032.29|1021.49|1031.72|1020.92|5
1646191380000|2022-03-02 03:23:00|1032.2|1021.4|1032.29|1021.49|1032.29|1021.49|1031.9|1021.1|5
1646191390000|2022-03-02 03:23:10|1032.15|1021.35|1032.15|1021.35|1032.15|1021.35|1032.15|1021.35|1
1646191400000|2022-03-02 03:23:20|1032.27|1021.47|1032.28|1021.48|1032.28|1021.48|1032.27|1021.47|2
1646191410000|2022-03-02 03:23:30|1032.7|1021.9|1032.7|1021.9|1032.7|1021.9|1032.7|1021.9|1
1646191420000|2022-03-02 03:23:40|1032.52|1021.72|1031.8|1021|1032.52|1021.72|1031.77|1020.97|7
1646191430000|2022-03-02 03:23:50|1031.45|1020.65|1031.45|1020.65|1031.71|1020.91|1031.45|1020.65|4
1646191440000|2022-03-02 03:24:00|1030.95|1020.15|1030.76|1019.96|1030.95|1020.15|1030.76|1019.96|5
1646191450000|2022-03-02 03:24:10|1030.61|1019.81|1031.07|1020.27|1031.07|1020.27|1030.61|1019.81|3
1646191460000|2022-03-02 03:24:20|1031.25|1020.45|1031.57|1020.77|1031.66|1020.86|1031.25|1020.45|3
1646191470000|2022-03-02 03:24:30|1031.63|1020.83|1031.57|1020.77|1031.63|1020.83|1031.57|1020.77|2
1646191500000|2022-03-02 03:25:00|1031.62|1020.82|1031.9|1021.1|1031.9|1021.1|1031.57|1020.77|4
1646191510000|2022-03-02 03:25:10|1031.85|1021.05|1031.57|1020.77|1031.85|1021.05|1031.57|1020.77|2
1646191520000|2022-03-02 03:25:20|1031.47|1020.67|1031.47|1020.67|1031.47|1020.67|1031.47|1020.67|1
1646191530000|2022-03-02 03:25:30|1031.35|1020.55|1030.67|1019.87|1031.35|1020.55|1030.67|1019.87|4
1646191540000|2022-03-02 03:25:40|1030.9|1020.1|1031.04|1020.24|1031.04|1020.24|1030.9|1020.1|2
1646191550000|2022-03-02 03:25:50|1031.2|1020.4|1031.15|1020.35|1031.2|1020.4|1030.9|1020.1|4
1646191560000|2022-03-02 03:26:00|1031.53|1020.73|1031.28|1020.48|1031.53|1020.73|1031.28|1020.48|3
1646191570000|2022-03-02 03:26:10|1031.15|1020.35|1031.48|1020.68|1031.48|1020.68|1031.15|1020.35|2
1646191580000|2022-03-02 03:26:20|1031.3|1020.5|1031.3|1020.5|1031.3|1020.5|1031.3|1020.5|1
1646191590000|2022-03-02 03:26:30|1031.05|1020.25|1031.15|1020.35|1031.15|1020.35|1030.9|1020.1|3
1646191600000|2022-03-02 03:26:40|1030.9|1020.1|1031.15|1020.35|1031.15|1020.35|1030.9|1020.1|2
1646191610000|2022-03-02 03:26:50|1030.9|1020.1|1031.12|1020.32|1031.4|1020.6|1030.9|1020.1|8
1646191620000|2022-03-02 03:27:00|1031.15|1020.35|1030.9|1020.1|1031.15|1020.35|1030.9|1020.1|4
1646191630000|2022-03-02 03:27:10|1030.61|1019.81|1030.9|1020.1|1030.9|1020.1|1030.61|1019.81|5
1646191640000|2022-03-02 03:27:20|1031.15|1020.35|1031.28|1020.48|1031.37|1020.57|1030.9|1020.1|5
1646191650000|2022-03-02 03:27:30|1031.3|1020.5|1031.64|1020.84|1031.64|1020.84|1031.3|1020.5|4
1646191660000|2022-03-02 03:27:40|1031.9|1021.1|1031.9|1021.1|1031.9|1021.1|1031.9|1021.1|1
1646191670000|2022-03-02 03:27:50|1032.03|1021.23|1031.9|1021.1|1032.03|1021.23|1031.9|1021.1|2
1646191680000|2022-03-02 03:28:00|1031.95|1021.15|1031.9|1021.1|1031.95|1021.15|1031.9|1021.1|2
1646191690000|2022-03-02 03:28:10|1031.75|1020.95|1031.57|1020.77|1031.75|1020.95|1031.4|1020.6|5
1646191700000|2022-03-02 03:28:20|1031.45|1020.65|1031.57|1020.77|1031.57|1020.77|1031.27|1020.47|3
1646191710000|2022-03-02 03:28:30|1031.9|1021.1|1032.15|1021.35|1032.15|1021.35|1031.9|1021.1|2
1646191730000|2022-03-02 03:28:50|1032.8|1022|1032.9|1022.1|1032.9|1022.1|1032.68|1021.88|5
1646191740000|2022-03-02 03:29:00|1032.55|1021.75|1032.6|1021.8|1032.6|1021.8|1032.32|1021.52|5
1646191750000|2022-03-02 03:29:10|1032.85|1022.05|1032.85|1022.05|1032.85|1022.05|1032.85|1022.05|1
1646191760000|2022-03-02 03:29:20|1032.63|1021.83|1032.7|1021.9|1032.7|1021.9|1032.63|1021.83|2
1646191770000|2022-03-02 03:29:30|1032.46|1021.66|1032.46|1021.66|1032.46|1021.66|1032.46|1021.66|1
1646191780000|2022-03-02 03:29:40|1032.65|1021.85|1032.9|1022.1|1032.9|1022.1|1032.59|1021.79|4
1646191800000|2022-03-02 03:30:00|1033|1022.2|1032.9|1022.1|1033|1022.2|1032.72|1021.92|3
1646191810000|2022-03-02 03:30:10|1033|1022.2|1033.8|1023|1033.8|1023|1033|1022.2|7
1646191820000|2022-03-02 03:30:20|1033.5|1022.7|1033.5|1022.7|1033.5|1022.7|1033.5|1022.7|1
1646191830000|2022-03-02 03:30:30|1033.6|1022.8|1033.5|1022.7|1033.6|1022.8|1033.1|1022.3|4
1646191840000|2022-03-02 03:30:40|1033.1|1022.3|1032.62|1021.82|1033.1|1022.3|1032.62|1021.82|5
1646191850000|2022-03-02 03:30:50|1032.9|1022.1|1032.9|1022.1|1032.9|1022.1|1032.9|1022.1|1
1646191860000|2022-03-02 03:31:00|1033.1|1022.3|1033.79|1022.99|1033.79|1022.99|1033.1|1022.3|7
1646191870000|2022-03-02 03:31:10|1034|1023.2|1034.39|1023.59|1034.39|1023.59|1033.97|1023.17|6
1646191880000|2022-03-02 03:31:20|1034.38|1023.58|1034.31|1023.51|1034.39|1023.59|1033.9|1023.1|6
1646191890000|2022-03-02 03:31:30|1034.1|1023.3|1034.39|1023.59|1034.39|1023.59|1034.1|1023.3|6
1646191900000|2022-03-02 03:31:40|1034.35|1023.55|1034.35|1023.55|1034.35|1023.55|1034.35|1023.55|1
1646191910000|2022-03-02 03:31:50|1034.39|1023.59|1034.64|1023.84|1034.75|1023.95|1034.39|1023.59|4
1646191920000|2022-03-02 03:32:00|1034.9|1024.1|1034.9|1024.1|1034.96|1024.16|1034.81|1024.01|7
1646191930000|2022-03-02 03:32:10|1034.81|1024.01|1034.81|1024.01|1034.81|1024.01|1034.81|1024.01|1
1646191940000|2022-03-02 03:32:20|1034.9|1024.1|1035.05|1024.25|1035.05|1024.25|1034.85|1024.05|5
1646191950000|2022-03-02 03:32:30|1035.59|1024.79|1036.66|1025.86|1036.66|1025.86|1035.59|1024.79|8
1646191960000|2022-03-02 03:32:40|1036.4|1025.6|1036.4|1025.6|1036.4|1025.6|1036.4|1025.6|1
1646191970000|2022-03-02 03:32:50|1035.9|1025.1|1035.68|1024.88|1035.9|1025.1|1035.68|1024.88|2
1646191980000|2022-03-02 03:33:00|1035.9|1025.1|1035.9|1025.1|1035.9|1025.1|1035.9|1025.1|1
1646191990000|2022-03-02 03:33:10|1035.85|1025.05|1036.85|1026.05|1036.85|1026.05|1035.85|1025.05|7
1646192000000|2022-03-02 03:33:20|1036.8|1026|1036.9|1026.1|1036.9|1026.1|1036.74|1025.94|4
1646192010000|2022-03-02 03:33:30|1036.74|1025.94|1036.98|1026.18|1036.98|1026.18|1036.71|1025.91|6
1646192020000|2022-03-02 03:33:40|1036.9|1026.1|1037.17|1026.37|1037.17|1026.37|1036.71|1025.91|10
1646192030000|2022-03-02 03:33:50|1037.2|1026.4|1037|1026.2|1037.2|1026.4|1036.9|1026.1|4
1646192040000|2022-03-02 03:34:00|1037.28|1026.48|1037|1026.2|1037.28|1026.48|1037|1026.2|5
1646192050000|2022-03-02 03:34:10|1036.85|1026.05|1037|1026.2|1037|1026.2|1036.85|1026.05|2
1646192060000|2022-03-02 03:34:20|1036.9|1026.1|1036.5|1025.7|1036.9|1026.1|1036.5|1025.7|3
1646192070000|2022-03-02 03:34:30|1036.9|1026.1|1036.85|1026.05|1037|1026.2|1036.85|1026.05|4
1646192080000|2022-03-02 03:34:40|1036.64|1025.84|1036.66|1025.86|1036.92|1026.12|1036.59|1025.79|6
1646192090000|2022-03-02 03:34:50|1036.88|1026.08|1036.98|1026.18|1036.98|1026.18|1036.8|1026|5
1646192100000|2022-03-02 03:35:00|1036.96|1026.16|1037.45|1026.65|1037.78|1026.98|1036.96|1026.16|13
1646192110000|2022-03-02 03:35:10|1037.32|1026.52|1037.07|1026.27|1037.9|1027.1|1037.07|1026.27|9
1646192120000|2022-03-02 03:35:20|1037.47|1026.67|1039.89|1029.09|1039.89|1029.09|1037.33|1026.53|17
1646192130000|2022-03-02 03:35:30|1039.9|1029.1|1038.9|1028.1|1039.9|1029.1|1038.9|1028.1|7
1646192140000|2022-03-02 03:35:40|1039|1028.2|1038.9|1028.1|1039|1028.2|1038.9|1028.1|2
1646192150000|2022-03-02 03:35:50|1038.84|1028.04|1038.19|1027.39|1038.84|1028.04|1038.19|1027.39|2
1646192160000|2022-03-02 03:36:00|1038.54|1027.74|1038.9|1028.1|1038.9|1028.1|1038.54|1027.74|2
1646192170000|2022-03-02 03:36:10|1039.01|1028.21|1041.83|1031.03|1041.9|1031.1|1039.01|1028.21|15
1646192180000|2022-03-02 03:36:20|1041.61|1030.81|1040.9|1030.1|1041.61|1030.81|1040.9|1030.1|10
1646192190000|2022-03-02 03:36:30|1040.5|1029.7|1040.53|1029.73|1040.53|1029.73|1040.1|1029.3|4
1646192200000|2022-03-02 03:36:40|1040.93|1030.13|1040.94|1030.14|1040.96|1030.16|1040.9|1030.1|4
1646192210000|2022-03-02 03:36:50|1040.96|1030.16|1040.95|1030.15|1040.96|1030.16|1040.9|1030.1|6
1646192220000|2022-03-02 03:37:00|1040.9|1030.1|1040.95|1030.15|1040.96|1030.16|1040.9|1030.1|7
1646192230000|2022-03-02 03:37:10|1040.9|1030.1|1040.96|1030.16|1040.96|1030.16|1040.9|1030.1|3
1646192240000|2022-03-02 03:37:20|1040.94|1030.14|1040.94|1030.14|1041.03|1030.23|1040.9|1030.1|4
1646192250000|2022-03-02 03:37:30|1040.9|1030.1|1040.9|1030.1|1040.9|1030.1|1040.9|1030.1|1
1646192260000|2022-03-02 03:37:40|1040.94|1030.14|1040.9|1030.1|1040.94|1030.14|1040.9|1030.1|2
1646192270000|2022-03-02 03:37:50|1041.01|1030.21|1042.9|1032.1|1042.9|1032.1|1040.95|1030.15|9
1646192280000|2022-03-02 03:38:00|1042.65|1031.85|1042.4|1031.6|1042.67|1031.87|1042.4|1031.6|4
1646192290000|2022-03-02 03:38:10|1042.9|1032.1|1042.9|1032.1|1043.04|1032.24|1042.9|1032.1|3
1646192300000|2022-03-02 03:38:20|1042.79|1031.99|1042.9|1032.1|1042.9|1032.1|1042.79|1031.99|2
1646192310000|2022-03-02 03:38:30|1042.72|1031.92|1043.12|1032.32|1043.12|1032.32|1042.5|1031.7|4
1646192320000|2022-03-02 03:38:40|1043.75|1032.95|1043.4|1032.6|1043.84|1033.04|1043.4|1032.6|6
1646192330000|2022-03-02 03:38:50|1043.05|1032.25|1043.48|1032.68|1043.48|1032.68|1043.05|1032.25|3
1646192340000|2022-03-02 03:39:00|1043.4|1032.6|1043.4|1032.6|1043.55|1032.75|1043.4|1032.6|3
1646192350000|2022-03-02 03:39:10|1043.3|1032.5|1043.71|1032.91|1043.71|1032.91|1043.2|1032.4|5
1646192360000|2022-03-02 03:39:20|1043.4|1032.6|1043.4|1032.6|1043.4|1032.6|1043.4|1032.6|1
1646192370000|2022-03-02 03:39:30|1043.5|1032.7|1043.5|1032.7|1043.5|1032.7|1043.5|1032.7|1
1646192380000|2022-03-02 03:39:40|1043.4|1032.6|1043.71|1032.91|1043.71|1032.91|1043.28|1032.48|7
1646192390000|2022-03-02 03:39:50|1044.19|1033.39|1045.11|1034.31|1045.7|1034.9|1043.9|1033.1|10
1646192400000|2022-03-02 03:40:00|1045.23|1034.43|1045.45|1034.65|1045.9|1035.1|1045.11|1034.31|9
1646192410000|2022-03-02 03:40:10|1045.36|1034.56|1045.03|1034.23|1045.46|1034.66|1044.9|1034.1|6
1646192420000|2022-03-02 03:40:20|1045|1034.2|1045.11|1034.31|1045.11|1034.31|1045|1034.2|2
1646192430000|2022-03-02 03:40:30|1044.9|1034.1|1044.9|1034.1|1045.11|1034.31|1044.9|1034.1|6
1646192440000|2022-03-02 03:40:40|1044.65|1033.85|1044.4|1033.6|1044.65|1033.85|1044.4|1033.6|2
1646192450000|2022-03-02 03:40:50|1044.12|1033.32|1044.12|1033.32|1044.4|1033.6|1043.9|1033.1|5
1646192460000|2022-03-02 03:41:00|1044.03|1033.23|1044.4|1033.6|1044.53|1033.73|1044.03|1033.23|4
1646192470000|2022-03-02 03:41:10|1044.72|1033.92|1045.25|1034.45|1045.25|1034.45|1044.72|1033.92|7
1646192480000|2022-03-02 03:41:20|1045.21|1034.41|1045.42|1034.62|1045.7|1034.9|1044.95|1034.15|7
1646192490000|2022-03-02 03:41:30|1045.61|1034.81|1045.9|1035.1|1045.9|1035.1|1045.2|1034.4|4
1646192500000|2022-03-02 03:41:40|1045.84|1035.04|1045.4|1034.6|1045.84|1035.04|1045.4|1034.6|6
1646192510000|2022-03-02 03:41:50|1045.56|1034.76|1045.79|1034.99|1045.79|1034.99|1045.56|1034.76|3
1646192520000|2022-03-02 03:42:00|1045.84|1035.04|1045.9|1035.1|1045.9|1035.1|1045.84|1035.04|4
1646192530000|2022-03-02 03:42:10|1045.8|1035|1045.85|1035.05|1045.9|1035.1|1045.8|1035|3
1646192540000|2022-03-02 03:42:20|1045.9|1035.1|1047.12|1036.32|1047.12|1036.32|1045.9|1035.1|9
1646192550000|2022-03-02 03:42:30|1047.32|1036.52|1046.9|1036.1|1047.4|1036.6|1046.9|1036.1|3
1646192560000|2022-03-02 03:42:40|1046.46|1035.66|1046.9|1036.1|1046.9|1036.1|1046.39|1035.59|6
1646192570000|2022-03-02 03:42:50|1046.4|1035.6|1046.53|1035.73|1046.79|1035.99|1046.4|1035.6|4
1646192580000|2022-03-02 03:43:00|1046.4|1035.6|1045.75|1034.95|1046.4|1035.6|1045.66|1034.86|7
1646192600000|2022-03-02 03:43:20|1045.65|1034.85|1045.95|1035.15|1046.08|1035.28|1045.65|1034.85|9
1646192610000|2022-03-02 03:43:30|1046.74|1035.94|1046.4|1035.6|1046.8|1036|1046.4|1035.6|3
1646192640000|2022-03-02 03:44:00|1046.39|1035.59|1046.27|1035.47|1046.4|1035.6|1046.27|1035.47|4
1646192650000|2022-03-02 03:44:10|1046.44|1035.64|1046.4|1035.6|1046.44|1035.64|1046.29|1035.49|5
1646192660000|2022-03-02 03:44:20|1046.74|1035.94|1046.4|1035.6|1046.85|1036.05|1046.4|1035.6|4
1646192670000|2022-03-02 03:44:30|1046.55|1035.75|1046.4|1035.6|1046.55|1035.75|1046.4|1035.6|2
1646192680000|2022-03-02 03:44:40|1046.5|1035.7|1046.75|1035.95|1046.75|1035.95|1046.4|1035.6|3
1646192690000|2022-03-02 03:44:50|1046.9|1036.1|1047.98|1037.18|1047.98|1037.18|1046.9|1036.1|3
1646192700000|2022-03-02 03:45:00|1047.99|1037.19|1048.02|1037.22|1048.18|1037.38|1047.77|1036.97|14
1646192710000|2022-03-02 03:45:10|1047.9|1037.1|1048.13|1037.33|1048.13|1037.33|1047.9|1037.1|5
1646192720000|2022-03-02 03:45:20|1048.26|1037.46|1048.13|1037.33|1048.26|1037.46|1048.13|1037.33|2
1646192730000|2022-03-02 03:45:30|1047.9|1037.1|1047.9|1037.1|1048.13|1037.33|1047.75|1036.95|8
1646192740000|2022-03-02 03:45:40|1047.49|1036.69|1047.49|1036.69|1047.49|1036.69|1047.49|1036.69|1
1646192750000|2022-03-02 03:45:50|1047.4|1036.6|1047.4|1036.6|1047.4|1036.6|1047.4|1036.6|1
1646192760000|2022-03-02 03:46:00|1047.57|1036.77|1047.49|1036.69|1047.57|1036.77|1047.4|1036.6|3
1646192770000|2022-03-02 03:46:10|1047.8|1037|1048|1037.2|1048.13|1037.33|1047.34|1036.54|7
1646192780000|2022-03-02 03:46:20|1048.05|1037.25|1047.9|1037.1|1048.15|1037.35|1047.9|1037.1|6
1646192790000|2022-03-02 03:46:30|1047.95|1037.15|1047.85|1037.05|1048.13|1037.33|1047.75|1036.95|7
1646192800000|2022-03-02 03:46:40|1047.9|1037.1|1047.9|1037.1|1048.09|1037.29|1047.9|1037.1|4
1646192810000|2022-03-02 03:46:50|1048.13|1037.33|1047.95|1037.15|1048.13|1037.33|1047.9|1037.1|6
1646192820000|2022-03-02 03:47:00|1048.13|1037.33|1048.09|1037.29|1048.13|1037.33|1047.78|1036.98|5
1646192830000|2022-03-02 03:47:10|1047.9|1037.1|1048.09|1037.29|1048.09|1037.29|1047.9|1037.1|2
1646192840000|2022-03-02 03:47:20|1047.97|1037.17|1048.58|1037.78|1048.85|1038.05|1047.97|1037.17|9
1646192850000|2022-03-02 03:47:30|1048.53|1037.73|1048.86|1038.06|1048.86|1038.06|1048.53|1037.73|3
1646192860000|2022-03-02 03:47:40|1048.99|1038.19|1048.9|1038.1|1049.35|1038.55|1048.9|1038.1|4
1646192870000|2022-03-02 03:47:50|1049|1038.2|1049.9|1039.1|1049.9|1039.1|1048.9|1038.1|7
1646192880000|2022-03-02 03:48:00|1050|1039.2|1050|1039.2|1050|1039.2|1050|1039.2|1
1646192890000|2022-03-02 03:48:10|1050.35|1039.55|1050|1039.2|1050.4|1039.6|1050|1039.2|5
1646192900000|2022-03-02 03:48:20|1050.88|1040.08|1051.81|1041.01|1051.81|1041.01|1050.86|1040.06|9
1646192910000|2022-03-02 03:48:30|1051.99|1041.19|1051.9|1041.1|1052.5|1041.7|1051.9|1041.1|9
1646192920000|2022-03-02 03:48:40|1051.49|1040.69|1051.9|1041.1|1051.9|1041.1|1051.49|1040.69|5
1646192930000|2022-03-02 03:48:50|1051.88|1041.08|1051.9|1041.1|1051.9|1041.1|1051.88|1041.08|2
1646192940000|2022-03-02 03:49:00|1051.95|1041.15|1052.96|1042.16|1053|1042.2|1051.9|1041.1|9
1646192950000|2022-03-02 03:49:10|1053.01|1042.21|1053|1042.2|1053.55|1042.75|1052.96|1042.16|7
1646192960000|2022-03-02 03:49:20|1053.01|1042.21|1052.96|1042.16|1053.01|1042.21|1052.9|1042.1|6
1646192970000|2022-03-02 03:49:30|1052.52|1041.72|1054.12|1043.32|1054.12|1043.32|1052.05|1041.25|11
1646192980000|2022-03-02 03:49:40|1054.27|1043.47|1055.9|1045.1|1055.96|1045.16|1054.27|1043.47|8
1646192990000|2022-03-02 03:49:50|1055.98|1045.18|1055.9|1045.1|1056.03|1045.23|1055.9|1045.1|11
1646193000000|2022-03-02 03:50:00|1055.98|1045.18|1055.4|1044.6|1055.98|1045.18|1055.29|1044.49|9
1646193010000|2022-03-02 03:50:10|1055.28|1044.48|1054.9|1044.1|1055.28|1044.48|1054.88|1044.08|4
1646193020000|2022-03-02 03:50:20|1054.39|1043.59|1054.53|1043.73|1055.23|1044.43|1054.39|1043.59|9
1646193030000|2022-03-02 03:50:30|1054.5|1043.7|1054.45|1043.65|1054.5|1043.7|1054.45|1043.65|2
1646193040000|2022-03-02 03:50:40|1054.4|1043.6|1054.41|1043.61|1054.41|1043.61|1054.4|1043.6|2
1646193050000|2022-03-02 03:50:50|1054.28|1043.48|1054.4|1043.6|1054.74|1043.94|1054.28|1043.48|5
1646193060000|2022-03-02 03:51:00|1054.9|1044.1|1055.28|1044.48|1055.36|1044.56|1054.9|1044.1|10
1646193070000|2022-03-02 03:51:10|1055.4|1044.6|1055.28|1044.48|1055.4|1044.6|1054.8|1044|8
1646193080000|2022-03-02 03:51:20|1055.23|1044.43|1055.4|1044.6|1055.4|1044.6|1055.05|1044.25|4
1646193090000|2022-03-02 03:51:30|1055.23|1044.43|1055.97|1045.17|1056.03|1045.23|1055.23|1044.43|5
1646193100000|2022-03-02 03:51:40|1056.06|1045.26|1056.01|1045.21|1056.48|1045.68|1055.9|1045.1|11
1646193110000|2022-03-02 03:51:50|1056.03|1045.23|1055.9|1045.1|1056.03|1045.23|1055.9|1045.1|2
1646193120000|2022-03-02 03:52:00|1055.98|1045.18|1055.97|1045.17|1056.03|1045.23|1055.9|1045.1|5
1646193130000|2022-03-02 03:52:10|1055.9|1045.1|1055.68|1044.88|1056.03|1045.23|1055.55|1044.75|13
1646193140000|2022-03-02 03:52:20|1055.85|1045.05|1055.97|1045.17|1056.03|1045.23|1055.35|1044.55|8
1646193150000|2022-03-02 03:52:30|1056.03|1045.23|1056.03|1045.23|1056.03|1045.23|1056.03|1045.23|1
1646193160000|2022-03-02 03:52:40|1055.9|1045.1|1053.29|1042.49|1055.9|1045.1|1053.29|1042.49|8
1646193170000|2022-03-02 03:52:50|1053.4|1042.6|1053.6|1042.8|1053.6|1042.8|1053|1042.2|7
1646193180000|2022-03-02 03:53:00|1053.72|1042.92|1053.9|1043.1|1054.4|1043.6|1053.72|1042.92|10
1646193190000|2022-03-02 03:53:10|1053.85|1043.05|1053.9|1043.1|1053.9|1043.1|1053.4|1042.6|7
1646193210000|2022-03-02 03:53:30|1054.02|1043.22|1053.9|1043.1|1054.02|1043.22|1053.9|1043.1|4
1646193220000|2022-03-02 03:53:40|1053.97|1043.17|1054.9|1044.1|1054.9|1044.1|1053.9|1043.1|10
1646193230000|2022-03-02 03:53:50|1054.99|1044.19|1054.9|1044.1|1054.99|1044.19|1054.9|1044.1|2
1646193250000|2022-03-02 03:54:10|1054.65|1043.85|1054.4|1043.6|1054.65|1043.85|1054.38|1043.58|7
1646193260000|2022-03-02 03:54:20|1054.52|1043.72|1054.9|1044.1|1055.05|1044.25|1054.52|1043.72|5
1646193270000|2022-03-02 03:54:30|1055.44|1044.64|1055.4|1044.6|1055.44|1044.64|1055.4|1044.6|2
1646193280000|2022-03-02 03:54:40|1055.23|1044.43|1055.4|1044.6|1055.4|1044.6|1055.1|1044.3|3
1646193290000|2022-03-02 03:54:50|1054.9|1044.1|1055.4|1044.6|1055.4|1044.6|1054.9|1044.1|4
1646193300000|2022-03-02 03:55:00|1055.47|1044.67|1055.9|1045.1|1055.97|1045.17|1055.47|1044.67|3
1646193310000|2022-03-02 03:55:10|1055.65|1044.85|1055.28|1044.48|1055.65|1044.85|1055.28|1044.48|3
1646193320000|2022-03-02 03:55:20|1055.37|1044.57|1055.28|1044.48|1055.37|1044.57|1055.28|1044.48|2
1646193330000|2022-03-02 03:55:30|1054.9|1044.1|1053.4|1042.6|1054.9|1044.1|1053.4|1042.6|5
1646193340000|2022-03-02 03:55:40|1053.52|1042.72|1052.9|1042.1|1053.52|1042.72|1052.9|1042.1|3
1646193350000|2022-03-02 03:55:50|1052.65|1041.85|1052.7|1041.9|1052.9|1042.1|1052.2|1041.4|8
1646193360000|2022-03-02 03:56:00|1052.45|1041.65|1052.8|1042|1052.8|1042|1052.45|1041.65|4
1646193370000|2022-03-02 03:56:10|1052.6|1041.8|1052.9|1042.1|1052.9|1042.1|1052.6|1041.8|2
1646193380000|2022-03-02 03:56:20|1053.4|1042.6|1053.2|1042.4|1053.4|1042.6|1052.9|1042.1|5
1646193390000|2022-03-02 03:56:30|1052.9|1042.1|1052.9|1042.1|1053.2|1042.4|1052.9|1042.1|3
1646193400000|2022-03-02 03:56:40|1052.8|1042|1052.8|1042|1052.8|1042|1052.8|1042|1
1646193410000|2022-03-02 03:56:50|1052.69|1041.89|1051.93|1041.13|1052.8|1042|1051.9|1041.1|4
1646193420000|2022-03-02 03:57:00|1051.49|1040.69|1051|1040.2|1051.49|1040.69|1050.75|1039.95|6
1646193430000|2022-03-02 03:57:10|1051.1|1040.3|1050.9|1040.1|1051.1|1040.3|1050.9|1040.1|2
1646193440000|2022-03-02 03:57:20|1051.1|1040.3|1050.9|1040.1|1051.2|1040.4|1050.9|1040.1|4
1646193450000|2022-03-02 03:57:30|1051.2|1040.4|1051.45|1040.65|1051.7|1040.9|1051.2|1040.4|4
1646193460000|2022-03-02 03:57:40|1051.1|1040.3|1051.1|1040.3|1051.1|1040.3|1051.1|1040.3|1
1646193470000|2022-03-02 03:57:50|1051.5|1040.7|1051.1|1040.3|1051.6|1040.8|1051.1|1040.3|4
1646193480000|2022-03-02 03:58:00|1050.9|1040.1|1050.85|1040.05|1050.9|1040.1|1050.81|1040.01|4
1646193490000|2022-03-02 03:58:10|1050.9|1040.1|1051.15|1040.35|1051.15|1040.35|1050.75|1039.95|4
1646193500000|2022-03-02 03:58:20|1050.9|1040.1|1051.1|1040.3|1051.1|1040.3|1050.9|1040.1|2
1646193510000|2022-03-02 03:58:30|1051.25|1040.45|1051.25|1040.45|1051.25|1040.45|1051.25|1040.45|1
1646193520000|2022-03-02 03:58:40|1050.9|1040.1|1050.9|1040.1|1050.9|1040.1|1050.83|1040.03|3
1646193530000|2022-03-02 03:58:50|1050.63|1039.83|1050.85|1040.05|1050.85|1040.05|1050.6|1039.8|3
1646193540000|2022-03-02 03:59:00|1051.1|1040.3|1051.1|1040.3|1051.1|1040.3|1051.1|1040.3|1
1646193550000|2022-03-02 03:59:10|1051.48|1040.68|1051.3|1040.5|1051.53|1040.73|1051.15|1040.35|4
1646193560000|2022-03-02 03:59:20|1051.15|1040.35|1051.15|1040.35|1051.15|1040.35|1051.15|1040.35|1
1646193570000|2022-03-02 03:59:30|1051.44|1040.64|1051.65|1040.85|1051.65|1040.85|1051.44|1040.64|3
1646193580000|2022-03-02 03:59:40|1052.05|1041.25|1052.65|1041.85|1052.65|1041.85|1052.05|1041.25|2
1646193590000|2022-03-02 03:59:50|1052.15|1041.35|1051.9|1041.1|1052.15|1041.35|1051.9|1041.1|3
1646193600000|2022-03-02 04:00:00|1051.92|1041.12|1054.8|1044|1054.8|1044|1051.92|1041.12|17
1646193610000|2022-03-02 04:00:10|1054.4|1043.6|1054.9|1044.1|1054.9|1044.1|1054.4|1043.6|8
1646193620000|2022-03-02 04:00:20|1053.9|1043.1|1053.4|1042.6|1053.9|1043.1|1053.4|1042.6|4
1646193630000|2022-03-02 04:00:30|1052.9|1042.1|1052.61|1041.81|1052.9|1042.1|1052.61|1041.81|3
1646193640000|2022-03-02 04:00:40|1051.92|1041.12|1051.42|1040.62|1051.92|1041.12|1051.42|1040.62|4
1646193650000|2022-03-02 04:00:50|1051.73|1040.93|1051.9|1041.1|1051.9|1041.1|1051.7|1040.9|4
1646193660000|2022-03-02 04:01:00|1051.79|1040.99|1051.45|1040.65|1051.93|1041.13|1051.45|1040.65|3
1646193670000|2022-03-02 04:01:10|1051.85|1041.05|1051.93|1041.13|1051.93|1041.13|1051.85|1041.05|3
1646193680000|2022-03-02 04:01:20|1051.9|1041.1|1051.9|1041.1|1051.9|1041.1|1051.9|1041.1|1
1646193700000|2022-03-02 04:01:40|1051.93|1041.13|1051.93|1041.13|1051.93|1041.13|1051.93|1041.13|1
1646193710000|2022-03-02 04:01:50|1052.33|1041.53|1052.65|1041.85|1052.65|1041.85|1052.33|1041.53|2
1646193720000|2022-03-02 04:02:00|1052.9|1042.1|1053.3|1042.5|1053.32|1042.52|1052.9|1042.1|3
1646193730000|2022-03-02 04:02:10|1052.9|1042.1|1052.9|1042.1|1053.4|1042.6|1052.9|1042.1|5
1646193740000|2022-03-02 04:02:20|1052.8|1042|1052.78|1041.98|1052.9|1042.1|1052.4|1041.6|5
1646193750000|2022-03-02 04:02:30|1052.4|1041.6|1052.85|1042.05|1052.9|1042.1|1052.4|1041.6|5
1646193770000|2022-03-02 04:02:50|1052.74|1041.94|1052.9|1042.1|1052.9|1042.1|1052.52|1041.72|5
1646193780000|2022-03-02 04:03:00|1053.15|1042.35|1053.6|1042.8|1053.6|1042.8|1053.1|1042.3|3
1646193790000|2022-03-02 04:03:10|1053.9|1043.1|1054.4|1043.6|1054.4|1043.6|1053.9|1043.1|3
1646193800000|2022-03-02 04:03:20|1054.9|1044.1|1054.4|1043.6|1054.9|1044.1|1054.4|1043.6|3
1646193810000|2022-03-02 04:03:30|1054.33|1043.53|1054.65|1043.85|1054.65|1043.85|1054.33|1043.53|3
1646193820000|2022-03-02 04:03:40|1054.4|1043.6|1054.4|1043.6|1054.4|1043.6|1054.4|1043.6|1
1646193830000|2022-03-02 04:03:50|1054.27|1043.47|1054.9|1044.1|1054.9|1044.1|1054.27|1043.47|5
1646193840000|2022-03-02 04:04:00|1055.02|1044.22|1056.33|1045.53|1056.33|1045.53|1055.02|1044.22|7
1646193850000|2022-03-02 04:04:10|1056.64|1045.84|1057.9|1047.1|1057.9|1047.1|1056.53|1045.73|6
1646193860000|2022-03-02 04:04:20|1057.97|1047.17|1058.15|1047.35|1058.15|1047.35|1057.7|1046.9|6
1646193870000|2022-03-02 04:04:30|1058.84|1048.04|1058.84|1048.04|1058.84|1048.04|1057.9|1047.1|6
1646193880000|2022-03-02 04:04:40|1058.94|1048.14|1057.9|1047.1|1058.94|1048.14|1057.9|1047.1|8
1646193900000|2022-03-02 04:05:00|1058.35|1047.55|1059.5|1048.7|1059.5|1048.7|1058.35|1047.55|5
1646193910000|2022-03-02 04:05:10|1059.47|1048.67|1059.6|1048.8|1059.6|1048.8|1058.84|1048.04|8
1646193920000|2022-03-02 04:05:20|1059.9|1049.1|1059.9|1049.1|1059.9|1049.1|1059.75|1048.95|4
1646193930000|2022-03-02 04:05:30|1059.91|1049.11|1060.7|1049.9|1060.7|1049.9|1059.91|1049.11|10
1646193940000|2022-03-02 04:05:40|1060.6|1049.8|1060.65|1049.85|1060.85|1050.05|1060.5|1049.7|6
1646193950000|2022-03-02 04:05:50|1060.76|1049.96|1061.11|1050.31|1061.4|1050.6|1060.76|1049.96|12
1646193960000|2022-03-02 04:06:00|1061.03|1050.23|1061.25|1050.45|1061.45|1050.65|1061.03|1050.23|7
1646193970000|2022-03-02 04:06:10|1061.5|1050.7|1063.94|1053.14|1064.02|1053.22|1061.5|1050.7|16
1646193980000|2022-03-02 04:06:20|1063.85|1053.05|1062.9|1052.1|1063.85|1053.05|1062.8|1052|5
1646193990000|2022-03-02 04:06:30|1062.46|1051.66|1062.15|1051.35|1062.46|1051.66|1061.9|1051.1|5
1646194000000|2022-03-02 04:06:40|1062.22|1051.42|1062.52|1051.72|1062.85|1052.05|1062.19|1051.39|6
1646194010000|2022-03-02 04:06:50|1062.4|1051.6|1062.9|1052.1|1062.9|1052.1|1062.31|1051.51|5
1646194020000|2022-03-02 04:07:00|1062.4|1051.6|1060.9|1050.1|1062.4|1051.6|1060.83|1050.03|6
1646194030000|2022-03-02 04:07:10|1060.78|1049.98|1059.9|1049.1|1060.78|1049.98|1059.9|1049.1|3
1646194040000|2022-03-02 04:07:20|1059.84|1049.04|1059.43|1048.63|1059.84|1049.04|1059.43|1048.63|4
1646194050000|2022-03-02 04:07:30|1059.55|1048.75|1058.15|1047.35|1059.55|1048.75|1058.15|1047.35|10
1646194060000|2022-03-02 04:07:40|1058.2|1047.4|1058.9|1048.1|1059.05|1048.25|1058.2|1047.4|9
1646194070000|2022-03-02 04:07:50|1058.75|1047.95|1059.84|1049.04|1059.84|1049.04|1058.75|1047.95|9
1646194080000|2022-03-02 04:08:00|1059.42|1048.62|1059.84|1049.04|1059.84|1049.04|1059.42|1048.62|3
1646194090000|2022-03-02 04:08:10|1059.78|1048.98|1059.9|1049.1|1059.95|1049.15|1059.78|1048.98|4
1646194100000|2022-03-02 04:08:20|1060.15|1049.35|1060.15|1049.35|1060.4|1049.6|1060.15|1049.35|3
1646194110000|2022-03-02 04:08:30|1060.4|1049.6|1059.9|1049.1|1060.4|1049.6|1059.87|1049.07|5
1646194120000|2022-03-02 04:08:40|1059.87|1049.07|1059.84|1049.04|1059.87|1049.07|1059.3|1048.5|6
1646194130000|2022-03-02 04:08:50|1059.63|1048.83|1059|1048.2|1059.7|1048.9|1059|1048.2|4
1646194150000|2022-03-02 04:09:10|1059.34|1048.54|1059.84|1049.04|1060.07|1049.27|1059.34|1048.54|6
1646194160000|2022-03-02 04:09:20|1059.9|1049.1|1059.84|1049.04|1059.9|1049.1|1059.84|1049.04|5
1646194170000|2022-03-02 04:09:30|1059.87|1049.07|1059.84|1049.04|1059.87|1049.07|1059.84|1049.04|2
1646194180000|2022-03-02 04:09:40|1059.6|1048.8|1058.7|1047.9|1059.6|1048.8|1058.7|1047.9|4
1646194190000|2022-03-02 04:09:50|1058.9|1048.1|1058.9|1048.1|1058.9|1048.1|1058.65|1047.85|4
1646194200000|2022-03-02 04:10:00|1058.99|1048.19|1059.43|1048.63|1059.84|1049.04|1058.9|1048.1|7
1646194210000|2022-03-02 04:10:10|1059.05|1048.25|1059.53|1048.73|1059.65|1048.85|1059.05|1048.25|5
1646194220000|2022-03-02 04:10:20|1059.15|1048.35|1059.15|1048.35|1059.53|1048.73|1059.15|1048.35|3
1646194230000|2022-03-02 04:10:30|1058.9|1048.1|1058.9|1048.1|1058.9|1048.1|1058.81|1048.01|3
1646194240000|2022-03-02 04:10:40|1058.88|1048.08|1058.9|1048.1|1058.9|1048.1|1058.88|1048.08|2
1646194250000|2022-03-02 04:10:50|1058.4|1047.6|1057.59|1046.79|1058.4|1047.6|1057.59|1046.79|5
1646194260000|2022-03-02 04:11:00|1057.79|1046.99|1057|1046.2|1057.79|1046.99|1057|1046.2|2
1646194270000|2022-03-02 04:11:10|1057.29|1046.49|1056.4|1045.6|1057.29|1046.49|1056.4|1045.6|7
1646194280000|2022-03-02 04:11:20|1056.29|1045.49|1056.29|1045.49|1056.4|1045.6|1056.29|1045.49|3
1646194290000|2022-03-02 04:11:30|1056.4|1045.6|1056.9|1046.1|1056.98|1046.18|1056.31|1045.51|6
1646194310000|2022-03-02 04:11:50|1056.7|1045.9|1056.6|1045.8|1056.7|1045.9|1056.6|1045.8|2
1646194320000|2022-03-02 04:12:00|1056.56|1045.76|1056.9|1046.1|1056.9|1046.1|1056.56|1045.76|3
1646194330000|2022-03-02 04:12:10|1056.76|1045.96|1056.9|1046.1|1056.9|1046.1|1056.71|1045.91|4
1646194340000|2022-03-02 04:12:20|1056.74|1045.94|1057.15|1046.35|1057.15|1046.35|1056.74|1045.94|10
1646194350000|2022-03-02 04:12:30|1057.29|1046.49|1057.57|1046.77|1057.57|1046.77|1057.1|1046.3|5
1646194360000|2022-03-02 04:12:40|1057.54|1046.74|1057.59|1046.79|1057.79|1046.99|1057.35|1046.55|7
1646194370000|2022-03-02 04:12:50|1057.7|1046.9|1056.9|1046.1|1057.7|1046.9|1056.9|1046.1|4
1646194380000|2022-03-02 04:13:00|1057.29|1046.49|1056.9|1046.1|1057.29|1046.49|1056.81|1046.01|4
1646194390000|2022-03-02 04:13:10|1056.79|1045.99|1056.69|1045.89|1056.79|1045.99|1056.69|1045.89|2
1646194400000|2022-03-02 04:13:20|1056.55|1045.75|1056.34|1045.54|1056.56|1045.76|1056.34|1045.54|4
1646194410000|2022-03-02 04:13:30|1056.56|1045.76|1056.9|1046.1|1056.97|1046.17|1056.56|1045.76|7
1646194420000|2022-03-02 04:13:40|1056.5|1045.7|1056.5|1045.7|1056.5|1045.7|1056.5|1045.7|1
1646194430000|2022-03-02 04:13:50|1056.69|1045.89|1057.79|1046.99|1057.82|1047.02|1056.4|1045.6|9
1646194440000|2022-03-02 04:14:00|1057.85|1047.05|1057.84|1047.04|1058.06|1047.26|1057.6|1046.8|11
1646194450000|2022-03-02 04:14:10|1057.81|1047.01|1057.81|1047.01|1057.81|1047.01|1057.81|1047.01|1
1646194460000|2022-03-02 04:14:20|1057.9|1047.1|1057.79|1046.99|1057.9|1047.1|1057.79|1046.99|2
1646194470000|2022-03-02 04:14:30|1057.15|1046.35|1057.15|1046.35|1057.15|1046.35|1057.15|1046.35|1
1646194480000|2022-03-02 04:14:40|1057.53|1046.73|1057.25|1046.45|1057.53|1046.73|1057|1046.2|4
1646194490000|2022-03-02 04:14:50|1057.54|1046.74|1057.54|1046.74|1057.54|1046.74|1057.29|1046.49|3
1646194500000|2022-03-02 04:15:00|1057.53|1046.73|1057.54|1046.74|1057.79|1046.99|1057.53|1046.73|5
1646194510000|2022-03-02 04:15:10|1057.29|1046.49|1056.2|1045.4|1057.29|1046.49|1056.2|1045.4|5
1646194520000|2022-03-02 04:15:20|1056.05|1045.25|1055.72|1044.92|1056.05|1045.25|1055.72|1044.92|5
1646194530000|2022-03-02 04:15:30|1055.44|1044.64|1054.9|1044.1|1055.64|1044.84|1054.9|1044.1|4
1646194540000|2022-03-02 04:15:40|1054.85|1044.05|1054.79|1043.99|1054.9|1044.1|1054.79|1043.99|5
1646194550000|2022-03-02 04:15:50|1054.9|1044.1|1055.22|1044.42|1055.22|1044.42|1054.9|1044.1|4
1646194560000|2022-03-02 04:16:00|1055.16|1044.36|1055.62|1044.82|1055.62|1044.82|1055.16|1044.36|3
1646194570000|2022-03-02 04:16:10|1055.45|1044.65|1055.45|1044.65|1055.45|1044.65|1055.45|1044.65|1
1646194580000|2022-03-02 04:16:20|1055.7|1044.9|1055.9|1045.1|1055.9|1045.1|1055.7|1044.9|4
1646194590000|2022-03-02 04:16:30|1056|1045.2|1056.5|1045.7|1056.5|1045.7|1056|1045.2|5
1646194600000|2022-03-02 04:16:40|1056.4|1045.6|1056.4|1045.6|1056.6|1045.8|1056.4|1045.6|3
1646194610000|2022-03-02 04:16:50|1056.28|1045.48|1056.28|1045.48|1056.75|1045.95|1056.28|1045.48|4
1646194620000|2022-03-02 04:17:00|1055.9|1045.1|1055.72|1044.92|1056.4|1045.6|1055.63|1044.83|8
1646194630000|2022-03-02 04:17:10|1055.6|1044.8|1054.9|1044.1|1055.6|1044.8|1054.9|1044.1|3
1646194640000|2022-03-02 04:17:20|1054.69|1043.89|1054.8|1044|1054.8|1044|1054.69|1043.89|2
1646194650000|2022-03-02 04:17:30|1054.69|1043.89|1052.82|1042.02|1054.69|1043.89|1052.82|1042.02|8
1646194660000|2022-03-02 04:17:40|1052.58|1041.78|1052.9|1042.1|1052.9|1042.1|1052.58|1041.78|3
1646194670000|2022-03-02 04:17:50|1052.85|1042.05|1052.72|1041.92|1053|1042.2|1052.72|1041.92|5
1646194680000|2022-03-02 04:18:00|1052.68|1041.88|1052.25|1041.45|1052.68|1041.88|1052.18|1041.38|5
1646194690000|2022-03-02 04:18:10|1052.65|1041.85|1052.9|1042.1|1052.9|1042.1|1052.65|1041.85|3
1646194700000|2022-03-02 04:18:20|1052.86|1042.06|1053.1|1042.3|1053.1|1042.3|1052.86|1042.06|3
1646194710000|2022-03-02 04:18:30|1053.35|1042.55|1053.65|1042.85|1053.65|1042.85|1053.35|1042.55|2
1646194720000|2022-03-02 04:18:40|1053.7|1042.9|1053.45|1042.65|1053.7|1042.9|1053.03|1042.23|6
1646194730000|2022-03-02 04:18:50|1053.4|1042.6|1053.4|1042.6|1053.4|1042.6|1053.4|1042.6|1
1646194740000|2022-03-02 04:19:00|1053.73|1042.93|1053.4|1042.6|1053.73|1042.93|1053.4|1042.6|2
1646194750000|2022-03-02 04:19:10|1053.57|1042.77|1053.4|1042.6|1053.57|1042.77|1053.4|1042.6|2
1646194760000|2022-03-02 04:19:20|1053.5|1042.7|1053.3|1042.5|1053.5|1042.7|1053.3|1042.5|3
1646194770000|2022-03-02 04:19:30|1053.47|1042.67|1053.4|1042.6|1053.47|1042.67|1053.4|1042.6|2
1646194780000|2022-03-02 04:19:40|1053.58|1042.78|1053.8|1043|1053.8|1043|1053.4|1042.6|5
1646194790000|2022-03-02 04:19:50|1053.85|1043.05|1053.9|1043.1|1053.9|1043.1|1053.85|1043.05|2
1646194800000|2022-03-02 04:20:00|1054.39|1043.59|1053.9|1043.1|1054.39|1043.59|1053.9|1043.1|5
1646194810000|2022-03-02 04:20:10|1053.8|1043|1053.8|1043|1053.8|1043|1053.8|1043|1
1646194820000|2022-03-02 04:20:20|1053.79|1042.99|1053.9|1043.1|1053.9|1043.1|1053.45|1042.65|3
1646194830000|2022-03-02 04:20:30|1054.4|1043.6|1054.3|1043.5|1054.65|1043.85|1054.28|1043.48|4
1646194840000|2022-03-02 04:20:40|1054.4|1043.6|1054.9|1044.1|1055.23|1044.43|1054.4|1043.6|5
1646194850000|2022-03-02 04:20:50|1055.15|1044.35|1055.79|1044.99|1055.79|1044.99|1054.9|1044.1|10
1646194860000|2022-03-02 04:21:00|1056.09|1045.29|1056.3|1045.5|1056.4|1045.6|1055.9|1045.1|6
1646194870000|2022-03-02 04:21:10|1055.9|1045.1|1055.85|1045.05|1055.9|1045.1|1055.85|1045.05|2
1646194880000|2022-03-02 04:21:20|1055.69|1044.89|1055.65|1044.85|1055.8|1045|1055.5|1044.7|4
1646194890000|2022-03-02 04:21:30|1055.4|1044.6|1055.9|1045.1|1055.9|1045.1|1055.4|1044.6|4
1646194900000|2022-03-02 04:21:40|1056.53|1045.73|1056.53|1045.73|1056.53|1045.73|1056.53|1045.73|1
1646194910000|2022-03-02 04:21:50|1056.4|1045.6|1056.9|1046.1|1057.43|1046.63|1056.4|1045.6|10
1646194920000|2022-03-02 04:22:00|1057.3|1046.5|1057.32|1046.52|1057.55|1046.75|1057.3|1046.5|4
1646194930000|2022-03-02 04:22:10|1057.3|1046.5|1057.3|1046.5|1057.3|1046.5|1057.3|1046.5|1
1646194940000|2022-03-02 04:22:20|1057.32|1046.52|1056.9|1046.1|1057.32|1046.52|1056.9|1046.1|2
1646194950000|2022-03-02 04:22:30|1057.32|1046.52|1056.9|1046.1|1057.32|1046.52|1056.9|1046.1|2
1646194960000|2022-03-02 04:22:40|1056.95|1046.15|1056.9|1046.1|1056.95|1046.15|1056.9|1046.1|2
1646194970000|2022-03-02 04:22:50|1056.53|1045.73|1055.4|1044.6|1056.9|1046.1|1055.4|1044.6|5
1646194980000|2022-03-02 04:23:00|1054.9|1044.1|1055.12|1044.32|1055.12|1044.32|1054.9|1044.1|2
1646194990000|2022-03-02 04:23:10|1054.9|1044.1|1055.53|1044.73|1055.53|1044.73|1054.9|1044.1|3
1646195000000|2022-03-02 04:23:20|1055.4|1044.6|1055.15|1044.35|1055.4|1044.6|1055.15|1044.35|3
1646195010000|2022-03-02 04:23:30|1055.37|1044.57|1054.9|1044.1|1055.55|1044.75|1054.9|1044.1|5
1646195040000|2022-03-02 04:24:00|1054.65|1043.85|1054.15|1043.35|1054.65|1043.85|1054.15|1043.35|3
1646195050000|2022-03-02 04:24:10|1054.4|1043.6|1055.09|1044.29|1055.09|1044.29|1054.4|1043.6|4
1646195060000|2022-03-02 04:24:20|1054.9|1044.1|1054.9|1044.1|1054.9|1044.1|1054.9|1044.1|1
1646195070000|2022-03-02 04:24:30|1054.84|1044.04|1054.9|1044.1|1054.9|1044.1|1054.84|1044.04|2
1646195080000|2022-03-02 04:24:40|1055|1044.2|1054.9|1044.1|1055|1044.2|1054.9|1044.1|2
1646195090000|2022-03-02 04:24:50|1055.15|1044.35|1055.28|1044.48|1055.28|1044.48|1054.9|1044.1|4
1646195100000|2022-03-02 04:25:00|1055.3|1044.5|1055.4|1044.6|1055.53|1044.73|1055.28|1044.48|4
1646195110000|2022-03-02 04:25:10|1055.28|1044.48|1055.28|1044.48|1055.28|1044.48|1055.28|1044.48|1
1646195120000|2022-03-02 04:25:20|1055.39|1044.59|1055.65|1044.85|1055.9|1045.1|1055.39|1044.59|6
1646195130000|2022-03-02 04:25:30|1055.37|1044.57|1055.9|1045.1|1055.9|1045.1|1055.37|1044.57|3
1646195140000|2022-03-02 04:25:40|1055.53|1044.73|1055.4|1044.6|1055.53|1044.73|1055.4|1044.6|4
1646195150000|2022-03-02 04:25:50|1055.49|1044.69|1055.55|1044.75|1055.55|1044.75|1055.4|1044.6|3
1646195160000|2022-03-02 04:26:00|1055.4|1044.6|1055.4|1044.6|1055.4|1044.6|1055.4|1044.6|1
1646195170000|2022-03-02 04:26:10|1055.7|1044.9|1054.9|1044.1|1055.7|1044.9|1054.84|1044.04|6
1646195180000|2022-03-02 04:26:20|1054.84|1044.04|1054.9|1044.1|1054.9|1044.1|1054.55|1043.75|3
1646195190000|2022-03-02 04:26:30|1055.02|1044.22|1054.9|1044.1|1055.02|1044.22|1054.9|1044.1|2
1646195200000|2022-03-02 04:26:40|1055.02|1044.22|1055.43|1044.63|1055.43|1044.63|1055.02|1044.22|3
1646195210000|2022-03-02 04:26:50|1055.4|1044.6|1055.4|1044.6|1055.4|1044.6|1055.4|1044.6|1
1646195220000|2022-03-02 04:27:00|1055.32|1044.52|1055.32|1044.52|1055.32|1044.52|1055.32|1044.52|1
1646195240000|2022-03-02 04:27:20|1055.37|1044.57|1055.37|1044.57|1055.37|1044.57|1055.37|1044.57|1
1646195250000|2022-03-02 04:27:30|1055.44|1044.64|1055.25|1044.45|1055.44|1044.64|1055.25|1044.45|2
1646195260000|2022-03-02 04:27:40|1055.37|1044.57|1055.43|1044.63|1055.43|1044.63|1055.37|1044.57|2
1646195270000|2022-03-02 04:27:50|1055.31|1044.51|1054.95|1044.15|1055.31|1044.51|1054.95|1044.15|2
1646195280000|2022-03-02 04:28:00|1054.9|1044.1|1054.9|1044.1|1054.9|1044.1|1054.9|1044.1|1
1646195290000|2022-03-02 04:28:10|1054.4|1043.6|1053.9|1043.1|1054.4|1043.6|1053.9|1043.1|2
1646195300000|2022-03-02 04:28:20|1053.84|1043.04|1054.17|1043.37|1054.45|1043.65|1053.84|1043.04|5
1646195310000|2022-03-02 04:28:30|1054.12|1043.32|1054.3|1043.5|1054.3|1043.5|1054.12|1043.32|2
1646195320000|2022-03-02 04:28:40|1054.55|1043.75|1054.55|1043.75|1054.55|1043.75|1054.55|1043.75|1
1646195330000|2022-03-02 04:28:50|1054.71|1043.91|1054.71|1043.91|1054.71|1043.91|1054.71|1043.91|1
1646195340000|2022-03-02 04:29:00|1054.8|1044|1054.4|1043.6|1054.8|1044|1054.4|1043.6|2
1646195350000|2022-03-02 04:29:10|1054.31|1043.51|1054.4|1043.6|1054.4|1043.6|1053.95|1043.15|3
1646195360000|2022-03-02 04:29:20|1053.9|1043.1|1053.9|1043.1|1053.9|1043.1|1053.9|1043.1|1
1646195370000|2022-03-02 04:29:30|1053.6|1042.8|1053.6|1042.8|1053.6|1042.8|1053.6|1042.8|1
1646195380000|2022-03-02 04:29:40|1053.84|1043.04|1053.53|1042.73|1053.9|1043.1|1053.47|1042.67|5
1646195390000|2022-03-02 04:29:50|1053.4|1042.6|1053.4|1042.6|1053.4|1042.6|1053.4|1042.6|1
1646195400000|2022-03-02 04:30:00|1053.7|1042.9|1054.9|1044.1|1054.9|1044.1|1053.58|1042.78|12
1646195410000|2022-03-02 04:30:10|1055.75|1044.95|1054.9|1044.1|1055.75|1044.95|1054.9|1044.1|4
1646195420000|2022-03-02 04:30:20|1054.69|1043.89|1053.9|1043.1|1054.69|1043.89|1053.9|1043.1|5
1646195430000|2022-03-02 04:30:30|1053.84|1043.04|1052.8|1042|1053.84|1043.04|1052.8|1042|4
1646195440000|2022-03-02 04:30:40|1052.68|1041.88|1052.01|1041.21|1052.68|1041.88|1052.01|1041.21|3
1646195450000|2022-03-02 04:30:50|1052.18|1041.38|1052.34|1041.54|1052.54|1041.74|1052.18|1041.38|3
1646195460000|2022-03-02 04:31:00|1052.18|1041.38|1051.9|1041.1|1052.18|1041.38|1051.82|1041.02|6
1646195470000|2022-03-02 04:31:10|1052.08|1041.28|1052.68|1041.88|1052.75|1041.95|1052.08|1041.28|7
1646195520000|2022-03-02 04:32:00|1052.48|1041.68|1052.58|1041.78|1052.58|1041.78|1052.48|1041.68|3
1646195530000|2022-03-02 04:32:10|1052.61|1041.81|1053.3|1042.5|1053.3|1042.5|1052.61|1041.81|10
1646195540000|2022-03-02 04:32:20|1053.28|1042.48|1052.9|1042.1|1053.4|1042.6|1052.9|1042.1|6
1646195550000|2022-03-02 04:32:30|1053.28|1042.48|1053.28|1042.48|1053.28|1042.48|1053.28|1042.48|1
1646195560000|2022-03-02 04:32:40|1053.48|1042.68|1053.4|1042.6|1053.48|1042.68|1053.4|1042.6|2
1646195570000|2022-03-02 04:32:50|1053.42|1042.62|1053.4|1042.6|1053.42|1042.62|1052.95|1042.15|6
1646195580000|2022-03-02 04:33:00|1053.28|1042.48|1053.28|1042.48|1053.36|1042.56|1053.28|1042.48|3
1646195590000|2022-03-02 04:33:10|1053.43|1042.63|1053.4|1042.6|1053.43|1042.63|1053.4|1042.6|2
1646195600000|2022-03-02 04:33:20|1053.39|1042.59|1053.4|1042.6|1053.4|1042.6|1053.3|1042.5|3
1646195610000|2022-03-02 04:33:30|1053.28|1042.48|1053.28|1042.48|1053.28|1042.48|1053.28|1042.48|1
1646195620000|2022-03-02 04:33:40|1052.9|1042.1|1053.4|1042.6|1053.4|1042.6|1052.9|1042.1|3
1646195630000|2022-03-02 04:33:50|1053.51|1042.71|1053.84|1043.04|1053.9|1043.1|1053.3|1042.5|6
1646195640000|2022-03-02 04:34:00|1053.9|1043.1|1054.13|1043.33|1054.13|1043.33|1053.9|1043.1|3
1646195650000|2022-03-02 04:34:10|1054.33|1043.53|1054.58|1043.78|1054.78|1043.98|1054.08|1043.28|7
1646195660000|2022-03-02 04:34:20|1054.36|1043.56|1054.25|1043.45|1054.36|1043.56|1054.25|1043.45|2
1646195670000|2022-03-02 04:34:30|1054.38|1043.58|1054.58|1043.78|1054.85|1044.05|1054.38|1043.58|7
1646195680000|2022-03-02 04:34:40|1054.3|1043.5|1054.33|1043.53|1054.43|1043.63|1054.3|1043.5|3
1646195700000|2022-03-02 04:35:00|1054.25|1043.45|1054.08|1043.28|1054.33|1043.53|1054.08|1043.28|4
1646195710000|2022-03-02 04:35:10|1054.13|1043.33|1054.58|1043.78|1054.76|1043.96|1054.13|1043.33|6
1646195720000|2022-03-02 04:35:20|1054.9|1044.1|1054.48|1043.68|1054.9|1044.1|1054.21|1043.41|6
1646195730000|2022-03-02 04:35:30|1054.6|1043.8|1054.9|1044.1|1054.9|1044.1|1054.6|1043.8|2
1646195740000|2022-03-02 04:35:40|1055.19|1044.39|1055.9|1045.1|1055.9|1045.1|1054.9|1044.1|3
1646195750000|2022-03-02 04:35:50|1055.41|1044.61|1055.41|1044.61|1055.41|1044.61|1055.41|1044.61|1
1646195760000|2022-03-02 04:36:00|1055.32|1044.52|1054.9|1044.1|1055.32|1044.52|1054.9|1044.1|2
1646195780000|2022-03-02 04:36:20|1055.15|1044.35|1054.9|1044.1|1055.15|1044.35|1054.9|1044.1|2
1646195790000|2022-03-02 04:36:30|1055.15|1044.35|1054.9|1044.1|1055.4|1044.6|1054.9|1044.1|5
1646195800000|2022-03-02 04:36:40|1054.75|1043.95|1054.75|1043.95|1054.75|1043.95|1054.75|1043.95|1
1646195810000|2022-03-02 04:36:50|1054.8|1044|1054.8|1044|1054.8|1044|1054.8|1044|1
1646195820000|2022-03-02 04:37:00|1054.7|1043.9|1054.7|1043.9|1054.7|1043.9|1054.7|1043.9|1
1646195830000|2022-03-02 04:37:10|1054.64|1043.84|1054.9|1044.1|1054.95|1044.15|1054.3|1043.5|7
1646195840000|2022-03-02 04:37:20|1055.12|1044.32|1054.9|1044.1|1055.46|1044.66|1054.9|1044.1|4
1646195850000|2022-03-02 04:37:30|1055.1|1044.3|1055.28|1044.48|1055.28|1044.48|1054.9|1044.1|3
1646195860000|2022-03-02 04:37:40|1055.3|1044.5|1055.3|1044.5|1055.4|1044.6|1054.9|1044.1|7
1646195870000|2022-03-02 04:37:50|1054.9|1044.1|1055.3|1044.5|1055.3|1044.5|1054.9|1044.1|2
1646195880000|2022-03-02 04:38:00|1054.9|1044.1|1055.28|1044.48|1055.4|1044.6|1054.9|1044.1|6
1646195890000|2022-03-02 04:38:10|1054.9|1044.1|1054.9|1044.1|1054.9|1044.1|1054.9|1044.1|1
1646195900000|2022-03-02 04:38:20|1054.33|1043.53|1054.4|1043.6|1054.4|1043.6|1054.33|1043.53|2
1646195910000|2022-03-02 04:38:30|1054.85|1044.05|1054.85|1044.05|1054.85|1044.05|1054.72|1043.92|3
1646195920000|2022-03-02 04:38:40|1054.63|1043.83|1053.9|1043.1|1054.7|1043.9|1053.9|1043.1|4
1646195930000|2022-03-02 04:38:50|1053.69|1042.89|1053.65|1042.85|1053.69|1042.89|1053.65|1042.85|3
1646195940000|2022-03-02 04:39:00|1052.98|1042.18|1052.98|1042.18|1052.98|1042.18|1052.98|1042.18|1
1646195950000|2022-03-02 04:39:10|1052.9|1042.1|1053.28|1042.48|1053.28|1042.48|1052.9|1042.1|2
1646195960000|2022-03-02 04:39:20|1053.38|1042.58|1053.48|1042.68|1053.48|1042.68|1053.38|1042.58|3
1646195970000|2022-03-02 04:39:30|1053.42|1042.62|1053.9|1043.1|1053.9|1043.1|1053.29|1042.49|6
1646195980000|2022-03-02 04:39:40|1053.79|1042.99|1054.3|1043.5|1054.3|1043.5|1053.7|1042.9|7
1646195990000|2022-03-02 04:39:50|1054.37|1043.57|1054.3|1043.5|1054.37|1043.57|1054.3|1043.5|2
1646196000000|2022-03-02 04:40:00|1054.82|1044.02|1054.53|1043.73|1054.82|1044.02|1054.45|1043.65|3
1646196010000|2022-03-02 04:40:10|1054.48|1043.68|1054.28|1043.48|1054.48|1043.68|1053.9|1043.1|7
1646196020000|2022-03-02 04:40:20|1053.9|1043.1|1053.75|1042.95|1054.28|1043.48|1053.75|1042.95|4
1646196030000|2022-03-02 04:40:30|1053.9|1043.1|1053.9|1043.1|1054.2|1043.4|1053.64|1042.84|7
1646196050000|2022-03-02 04:40:50|1053.84|1043.04|1053.84|1043.04|1053.84|1043.04|1053.84|1043.04|1
1646196060000|2022-03-02 04:41:00|1053.9|1043.1|1053.9|1043.1|1053.9|1043.1|1053.9|1043.1|1
1646196070000|2022-03-02 04:41:10|1053.84|1043.04|1053.84|1043.04|1053.84|1043.04|1053.84|1043.04|1
1646196080000|2022-03-02 04:41:20|1053.9|1043.1|1052.9|1042.1|1053.9|1043.1|1052.68|1041.88|7
1646196090000|2022-03-02 04:41:30|1052.79|1041.99|1052.68|1041.88|1052.79|1041.99|1052.66|1041.86|6
1646196100000|2022-03-02 04:41:40|1052.65|1041.85|1052.9|1042.1|1052.9|1042.1|1052.65|1041.85|4
1646196110000|2022-03-02 04:41:50|1053.15|1042.35|1052.79|1041.99|1053.7|1042.9|1052.79|1041.99|5
1646196120000|2022-03-02 04:42:00|1052.9|1042.1|1052.72|1041.92|1052.9|1042.1|1052.61|1041.81|5
1646196130000|2022-03-02 04:42:10|1052.68|1041.88|1052.38|1041.58|1052.8|1042|1052.38|1041.58|9
1646196140000|2022-03-02 04:42:20|1052.73|1041.93|1052.72|1041.92|1052.9|1042.1|1052.72|1041.92|4
1646196150000|2022-03-02 04:42:30|1052.81|1042.01|1052.72|1041.92|1052.9|1042.1|1052.72|1041.92|6
1646196160000|2022-03-02 04:42:40|1052.9|1042.1|1052.8|1042|1052.9|1042.1|1052.8|1042|2
1646196170000|2022-03-02 04:42:50|1052.68|1041.88|1052.68|1041.88|1052.68|1041.88|1052.68|1041.88|1
1646196180000|2022-03-02 04:43:00|1052.66|1041.86|1052.72|1041.92|1053.15|1042.35|1052.66|1041.86|5
1646196190000|2022-03-02 04:43:10|1052.65|1041.85|1052.79|1041.99|1052.9|1042.1|1052.65|1041.85|3
1646196200000|2022-03-02 04:43:20|1052.9|1042.1|1052.68|1041.88|1052.9|1042.1|1052.68|1041.88|2
1646196210000|2022-03-02 04:43:30|1052.7|1041.9|1052.7|1041.9|1052.7|1041.9|1052.7|1041.9|1
1646196230000|2022-03-02 04:43:50|1052.68|1041.88|1051.9|1041.1|1052.68|1041.88|1051.9|1041.1|6
1646196240000|2022-03-02 04:44:00|1051.76|1040.96|1052.02|1041.22|1052.22|1041.42|1051.76|1040.96|4
1646196250000|2022-03-02 04:44:10|1052.12|1041.32|1052.05|1041.25|1052.12|1041.32|1051.9|1041.1|4
1646196260000|2022-03-02 04:44:20|1051.9|1041.1|1051.8|1041|1051.9|1041.1|1051.65|1040.85|4
1646196270000|2022-03-02 04:44:30|1051.73|1040.93|1051.95|1041.15|1052.18|1041.38|1051.73|1040.93|5
1646196280000|2022-03-02 04:44:40|1052.18|1041.38|1052|1041.2|1052.18|1041.38|1052|1041.2|4
1646196290000|2022-03-02 04:44:50|1052.18|1041.38|1051.85|1041.05|1052.18|1041.38|1051.85|1041.05|3
1646196300000|2022-03-02 04:45:00|1051.75|1040.95|1050.9|1040.1|1051.75|1040.95|1050.87|1040.07|5
1646196310000|2022-03-02 04:45:10|1050.8|1040|1050.9|1040.1|1050.9|1040.1|1050.79|1039.99|3
1646196320000|2022-03-02 04:45:20|1050.74|1039.94|1050.9|1040.1|1050.9|1040.1|1050.74|1039.94|2
1646196330000|2022-03-02 04:45:30|1050.8|1040|1050.9|1040.1|1050.9|1040.1|1050.8|1040|3
1646196340000|2022-03-02 04:45:40|1050.56|1039.76|1050.56|1039.76|1050.56|1039.76|1050.56|1039.76|1
1646196350000|2022-03-02 04:45:50|1050.65|1039.85|1050.65|1039.85|1050.65|1039.85|1050.65|1039.85|1
1646196360000|2022-03-02 04:46:00|1050.76|1039.96|1050.9|1040.1|1051.1|1040.3|1050.76|1039.96|5
1646196370000|2022-03-02 04:46:10|1050.81|1040.01|1050.85|1040.05|1050.9|1040.1|1050.55|1039.75|5
1646196380000|2022-03-02 04:46:20|1051.07|1040.27|1051.85|1041.05|1051.85|1041.05|1051.07|1040.27|3
1646196390000|2022-03-02 04:46:30|1051.55|1040.75|1051.55|1040.75|1051.55|1040.75|1051.55|1040.75|1
1646196400000|2022-03-02 04:46:40|1051.6|1040.8|1051.58|1040.78|1051.62|1040.82|1051.58|1040.78|3
1646196410000|2022-03-02 04:46:50|1051.2|1040.4|1050.84|1040.04|1051.2|1040.4|1050.75|1039.95|3
1646196420000|2022-03-02 04:47:00|1050.8|1040|1050.65|1039.85|1050.82|1040.02|1050.65|1039.85|5
1646196430000|2022-03-02 04:47:10|1050.76|1039.96|1050.76|1039.96|1050.76|1039.96|1050.76|1039.96|1
1646196440000|2022-03-02 04:47:20|1050.9|1040.1|1050.9|1040.1|1050.9|1040.1|1050.9|1040.1|1
1646196450000|2022-03-02 04:47:30|1050.56|1039.76|1050.65|1039.85|1050.65|1039.85|1050.56|1039.76|2
1646196460000|2022-03-02 04:47:40|1050.62|1039.82|1049.9|1039.1|1050.62|1039.82|1049.9|1039.1|5
1646196470000|2022-03-02 04:47:50|1050.05|1039.25|1048.9|1038.1|1050.05|1039.25|1048.9|1038.1|4
1646196480000|2022-03-02 04:48:00|1048.85|1038.05|1048.78|1037.98|1048.9|1038.1|1048.55|1037.75|7
1646196490000|2022-03-02 04:48:10|1048.9|1038.1|1048.8|1038|1048.9|1038.1|1048.65|1037.85|8
1646196500000|2022-03-02 04:48:20|1048.9|1038.1|1048.9|1038.1|1048.9|1038.1|1048.65|1037.85|4
1646196510000|2022-03-02 04:48:30|1048.4|1037.6|1048.9|1038.1|1048.98|1038.18|1048.4|1037.6|5
1646196530000|2022-03-02 04:48:50|1049|1038.2|1049.57|1038.77|1049.57|1038.77|1049|1038.2|3
1646196540000|2022-03-02 04:49:00|1049.15|1038.35|1049.15|1038.35|1049.57|1038.77|1049.15|1038.35|4
1646196550000|2022-03-02 04:49:10|1049.53|1038.73|1048.75|1037.95|1049.53|1038.73|1048.75|1037.95|5
1646196560000|2022-03-02 04:49:20|1048.9|1038.1|1048.65|1037.85|1048.9|1038.1|1048.65|1037.85|3
1646196570000|2022-03-02 04:49:30|1048.9|1038.1|1048.4|1037.6|1048.9|1038.1|1048.4|1037.6|2
1646196590000|2022-03-02 04:49:50|1047.87|1037.07|1047.65|1036.85|1047.9|1037.1|1047.65|1036.85|3
1646196600000|2022-03-02 04:50:00|1047.85|1037.05|1047.09|1036.29|1047.85|1037.05|1047.09|1036.29|5
1646196610000|2022-03-02 04:50:10|1047.46|1036.66|1047.09|1036.29|1047.59|1036.79|1047.09|1036.29|5
1646196620000|2022-03-02 04:50:20|1047.37|1036.57|1047.67|1036.87|1047.7|1036.9|1047.37|1036.57|5
1646196630000|2022-03-02 04:50:30|1047.59|1036.79|1047.65|1036.85|1047.9|1037.1|1047.59|1036.79|4
1646196640000|2022-03-02 04:50:40|1047.29|1036.49|1047.9|1037.1|1047.9|1037.1|1047.29|1036.49|3
1646196650000|2022-03-02 04:50:50|1047.8|1037|1047.85|1037.05|1047.85|1037.05|1047.59|1036.79|4
1646196660000|2022-03-02 04:51:00|1047.88|1037.08|1048.12|1037.32|1048.4|1037.6|1047.85|1037.05|6
1646196670000|2022-03-02 04:51:10|1048.27|1037.47|1048.85|1038.05|1049.09|1038.29|1048.27|1037.47|3
1646196680000|2022-03-02 04:51:20|1048.8|1038|1048.8|1038|1048.8|1038|1048.8|1038|1
1646196690000|2022-03-02 04:51:30|1048.4|1037.6|1048.9|1038.1|1048.99|1038.19|1048.4|1037.6|4
1646196700000|2022-03-02 04:51:40|1048.75|1037.95|1048.54|1037.74|1048.75|1037.95|1048.24|1037.44|3
1646196710000|2022-03-02 04:51:50|1048.4|1037.6|1048.4|1037.6|1048.4|1037.6|1048.4|1037.6|1
1646196720000|2022-03-02 04:52:00|1048.7|1037.9|1048.9|1038.1|1048.9|1038.1|1048.4|1037.6|5
1646196730000|2022-03-02 04:52:10|1048.85|1038.05|1048.65|1037.85|1048.9|1038.1|1048.65|1037.85|4
1646196740000|2022-03-02 04:52:20|1048.4|1037.6|1048.4|1037.6|1048.65|1037.85|1048.4|1037.6|5
1646196750000|2022-03-02 04:52:30|1048.52|1037.72|1048.5|1037.7|1048.9|1038.1|1048.5|1037.7|3
1646196760000|2022-03-02 04:52:40|1048.15|1037.35|1048.15|1037.35|1048.15|1037.35|1048.15|1037.35|1
1646196770000|2022-03-02 04:52:50|1048.12|1037.32|1047.59|1036.79|1048.12|1037.32|1047.59|1036.79|3
1646196780000|2022-03-02 04:53:00|1047.5|1036.7|1047.49|1036.69|1047.5|1036.7|1047.49|1036.69|2
1646196790000|2022-03-02 04:53:10|1047.6|1036.8|1047.37|1036.57|1047.6|1036.8|1047.09|1036.29|4
1646196800000|2022-03-02 04:53:20|1047.4|1036.6|1047.49|1036.69|1047.55|1036.75|1047.09|1036.29|7
1646196810000|2022-03-02 04:53:30|1047.55|1036.75|1047.59|1036.79|1047.65|1036.85|1047.55|1036.75|3
1646196820000|2022-03-02 04:53:40|1047.8|1037|1047.9|1037.1|1047.9|1037.1|1047.8|1037|4
1646196830000|2022-03-02 04:53:50|1047.59|1036.79|1047.09|1036.29|1047.72|1036.92|1047.09|1036.29|6
1646196840000|2022-03-02 04:54:00|1047|1036.2|1046.95|1036.15|1047|1036.2|1046.95|1036.15|2
1646196850000|2022-03-02 04:54:10|1046.9|1036.1|1046.15|1035.35|1046.9|1036.1|1046.15|1035.35|2
1646196860000|2022-03-02 04:54:20|1046.4|1035.6|1045.52|1034.72|1046.48|1035.68|1045.52|1034.72|7
1646196870000|2022-03-02 04:54:30|1045.57|1034.77|1045|1034.2|1045.6|1034.8|1044.7|1033.9|7
1646196880000|2022-03-02 04:54:40|1044.4|1033.6|1044|1033.2|1044.72|1033.92|1043.78|1032.98|9
1646196890000|2022-03-02 04:54:50|1043.7|1032.9|1042.9|1032.1|1043.7|1032.9|1042.9|1032.1|3
1646196900000|2022-03-02 04:55:00|1042.01|1031.21|1040.97|1030.17|1042.01|1031.21|1039.9|1029.1|18
1646196910000|2022-03-02 04:55:10|1040.91|1030.11|1042.56|1031.76|1042.56|1031.76|1040.91|1030.11|9
1646196920000|2022-03-02 04:55:20|1042.9|1032.1|1042.64|1031.84|1042.9|1032.1|1042.51|1031.71|8
1646196930000|2022-03-02 04:55:30|1042.51|1031.71|1043.05|1032.25|1043.3|1032.5|1042.35|1031.55|11
1646196940000|2022-03-02 04:55:40|1043.65|1032.85|1043.99|1033.19|1044.06|1033.26|1043.65|1032.85|7
1646196950000|2022-03-02 04:55:50|1043.9|1033.1|1043.85|1033.05|1043.99|1033.19|1043.85|1033.05|6
1646196960000|2022-03-02 04:56:00|1043.4|1032.6|1043.15|1032.35|1043.4|1032.6|1043.15|1032.35|3
1646196970000|2022-03-02 04:56:10|1042.9|1032.1|1042.4|1031.6|1042.9|1032.1|1042.4|1031.6|3
1646196980000|2022-03-02 04:56:20|1042.65|1031.85|1042.9|1032.1|1042.99|1032.19|1042.65|1031.85|6
1646197010000|2022-03-02 04:56:50|1043.15|1032.35|1042.9|1032.1|1043.15|1032.35|1042.9|1032.1|2
1646197020000|2022-03-02 04:57:00|1043.15|1032.35|1043.15|1032.35|1043.15|1032.35|1043.15|1032.35|1
1646197040000|2022-03-02 04:57:20|1042.9|1032.1|1042.9|1032.1|1042.9|1032.1|1042.9|1032.1|1
1646197050000|2022-03-02 04:57:30|1042.93|1032.13|1042.9|1032.1|1042.93|1032.13|1042.9|1032.1|2
1646197060000|2022-03-02 04:57:40|1042.95|1032.15|1042.9|1032.1|1042.95|1032.15|1042.9|1032.1|2
1646197080000|2022-03-02 04:58:00|1042.93|1032.13|1043.97|1033.17|1044.07|1033.27|1042.9|1032.1|9
1646197090000|2022-03-02 04:58:10|1043.9|1033.1|1043.4|1032.6|1043.9|1033.1|1043.28|1032.48|6
1646197100000|2022-03-02 04:58:20|1043.28|1032.48|1043.98|1033.18|1043.98|1033.18|1043.28|1032.48|8
1646197110000|2022-03-02 04:58:30|1044.11|1033.31|1043.99|1033.19|1044.11|1033.31|1043.9|1033.1|4
1646197120000|2022-03-02 04:58:40|1043.9|1033.1|1043.97|1033.17|1043.97|1033.17|1043.9|1033.1|2
1646197130000|2022-03-02 04:58:50|1043.9|1033.1|1043.98|1033.18|1043.98|1033.18|1043.9|1033.1|4
1646197140000|2022-03-02 04:59:00|1044.06|1033.26|1042.9|1032.1|1044.06|1033.26|1042.76|1031.96|7
1646197160000|2022-03-02 04:59:20|1042.65|1031.85|1042.9|1032.1|1042.97|1032.17|1042.28|1031.48|10
1646197170000|2022-03-02 04:59:30|1042.85|1032.05|1042.85|1032.05|1042.85|1032.05|1042.85|1032.05|1
1646197180000|2022-03-02 04:59:40|1042.9|1032.1|1042.8|1032|1042.9|1032.1|1042.8|1032|2
1646197190000|2022-03-02 04:59:50|1042.9|1032.1|1042.75|1031.95|1042.9|1032.1|1042.75|1031.95|2
1646197200000|2022-03-02 05:00:00|1042.4|1031.6|1042.58|1031.78|1042.95|1032.15|1041.76|1030.96|10
1646197210000|2022-03-02 05:00:10|1042.7|1031.9|1042.96|1032.16|1042.96|1032.16|1042.08|1031.28|9
1646197220000|2022-03-02 05:00:20|1042.9|1032.1|1042.96|1032.16|1042.96|1032.16|1042.9|1032.1|4
1646197230000|2022-03-02 05:00:30|1043|1032.2|1043|1032.2|1043|1032.2|1043|1032.2|1
1646197240000|2022-03-02 05:00:40|1043.4|1032.6|1043.98|1033.18|1043.98|1033.18|1043.4|1032.6|8
1646197250000|2022-03-02 05:00:50|1044.16|1033.36|1044.85|1034.05|1044.85|1034.05|1044.16|1033.36|7
1646197260000|2022-03-02 05:01:00|1044.56|1033.76|1044.9|1034.1|1044.9|1034.1|1044.56|1033.76|7
1646197270000|2022-03-02 05:01:10|1044.85|1034.05|1045.49|1034.69|1045.49|1034.69|1044.85|1034.05|5
1646197280000|2022-03-02 05:01:20|1045.74|1034.94|1045.05|1034.25|1045.74|1034.94|1045.05|1034.25|4
1646197290000|2022-03-02 05:01:30|1044.9|1034.1|1045.2|1034.4|1045.2|1034.4|1044.9|1034.1|4
1646197300000|2022-03-02 05:01:40|1045|1034.2|1045|1034.2|1045|1034.2|1045|1034.2|1
1646197310000|2022-03-02 05:01:50|1045.1|1034.3|1045.1|1034.3|1045.1|1034.3|1045.1|1034.3|1
1646197320000|2022-03-02 05:02:00|1045.05|1034.25|1045|1034.2|1045.05|1034.25|1045|1034.2|2
1646197330000|2022-03-02 05:02:10|1045.36|1034.56|1045.67|1034.87|1045.67|1034.87|1045.36|1034.56|3
1646197340000|2022-03-02 05:02:20|1045.69|1034.89|1045.73|1034.93|1045.9|1035.1|1045.69|1034.89|6
1646197350000|2022-03-02 05:02:30|1045.35|1034.55|1045.35|1034.55|1045.35|1034.55|1045.35|1034.55|1
1646197360000|2022-03-02 05:02:40|1045.33|1034.53|1045.2|1034.4|1045.33|1034.53|1045.2|1034.4|2
1646197370000|2022-03-02 05:02:50|1045.07|1034.27|1045.07|1034.27|1045.25|1034.45|1045.07|1034.27|3
1646197380000|2022-03-02 05:03:00|1045.15|1034.35|1045.02|1034.22|1045.15|1034.35|1045.02|1034.22|2
1646197390000|2022-03-02 05:03:10|1045.1|1034.3|1045.84|1035.04|1045.9|1035.1|1045.1|1034.3|6
1646197400000|2022-03-02 05:03:20|1045.34|1034.54|1044.9|1034.1|1045.44|1034.64|1044.8|1034|7
1646197410000|2022-03-02 05:03:30|1044.84|1034.04|1044.9|1034.1|1044.9|1034.1|1044.84|1034.04|2
1646197420000|2022-03-02 05:03:40|1044.4|1033.6|1044.4|1033.6|1044.4|1033.6|1044.4|1033.6|1
1646197430000|2022-03-02 05:03:50|1044.12|1033.32|1043.5|1032.7|1044.12|1033.32|1043.5|1032.7|4
1646197440000|2022-03-02 05:04:00|1043.51|1032.71|1043.26|1032.46|1043.63|1032.83|1043.26|1032.46|5
1646197450000|2022-03-02 05:04:10|1043.22|1032.42|1043.22|1032.42|1043.51|1032.71|1043.22|1032.42|3
1646197460000|2022-03-02 05:04:20|1043.01|1032.21|1043.22|1032.42|1043.22|1032.42|1043.01|1032.21|2
1646197470000|2022-03-02 05:04:30|1043.41|1032.61|1043.01|1032.21|1043.41|1032.61|1043.01|1032.21|2
1646197480000|2022-03-02 05:04:40|1042.9|1032.1|1043.01|1032.21|1043.25|1032.45|1042.9|1032.1|5
1646197500000|2022-03-02 05:05:00|1043.26|1032.46|1043.01|1032.21|1043.26|1032.46|1043.01|1032.21|2
1646197510000|2022-03-02 05:05:10|1043.26|1032.46|1043.96|1033.16|1043.99|1033.19|1043.26|1032.46|4
1646197520000|2022-03-02 05:05:20|1044.35|1033.55|1044.14|1033.34|1044.49|1033.69|1044.14|1033.34|4
1646197530000|2022-03-02 05:05:30|1044.3|1033.5|1044.44|1033.64|1044.44|1033.64|1044.3|1033.5|2
1646197540000|2022-03-02 05:05:40|1044.14|1033.34|1044.4|1033.6|1044.4|1033.6|1044.14|1033.34|2
1646197560000|2022-03-02 05:06:00|1044.24|1033.44|1044.19|1033.39|1044.45|1033.65|1044.19|1033.39|6
1646197580000|2022-03-02 05:06:20|1043.9|1033.1|1044.9|1034.1|1044.9|1034.1|1043.9|1033.1|3
1646197590000|2022-03-02 05:06:30|1045.14|1034.34|1045.01|1034.21|1045.74|1034.94|1045.01|1034.21|4
1646197600000|2022-03-02 05:06:40|1044.9|1034.1|1044.9|1034.1|1045.1|1034.3|1044.89|1034.09|4
1646197610000|2022-03-02 05:06:50|1044.64|1033.84|1044.9|1034.1|1044.9|1034.1|1044.63|1033.83|3
1646197620000|2022-03-02 05:07:00|1044.47|1033.67|1044.47|1033.67|1044.55|1033.75|1044.47|1033.67|3
1646197630000|2022-03-02 05:07:10|1044.69|1033.89|1044.9|1034.1|1044.9|1034.1|1044.35|1033.55|3
1646197650000|2022-03-02 05:07:30|1044.66|1033.86|1044.66|1033.86|1044.66|1033.86|1044.66|1033.86|1
1646197660000|2022-03-02 05:07:40|1044.4|1033.6|1044.4|1033.6|1044.4|1033.6|1044.4|1033.6|1
1646197670000|2022-03-02 05:07:50|1043.9|1033.1|1043.8|1033|1043.9|1033.1|1043.8|1033|2
1646197680000|2022-03-02 05:08:00|1043.1|1032.3|1043.1|1032.3|1043.1|1032.3|1043.1|1032.3|1
1646197690000|2022-03-02 05:08:10|1043.6|1032.8|1042.9|1032.1|1043.6|1032.8|1042.9|1032.1|4
1646197700000|2022-03-02 05:08:20|1042.75|1031.95|1042.71|1031.91|1042.75|1031.95|1042.71|1031.91|2
1646197710000|2022-03-02 05:08:30|1042.9|1032.1|1042.5|1031.7|1042.9|1032.1|1042.49|1031.69|4
1646197730000|2022-03-02 05:08:50|1042.9|1032.1|1042.9|1032.1|1043.18|1032.38|1042.9|1032.1|5
1646197750000|2022-03-02 05:09:10|1042.6|1031.8|1042.9|1032.1|1042.9|1032.1|1042.6|1031.8|3
1646197760000|2022-03-02 05:09:20|1043.15|1032.35|1042.9|1032.1|1043.15|1032.35|1042.9|1032.1|2
1646197770000|2022-03-02 05:09:30|1042.65|1031.85|1042.65|1031.85|1042.75|1031.95|1042.65|1031.85|3
1646197780000|2022-03-02 05:09:40|1042.67|1031.87|1041.9|1031.1|1042.67|1031.87|1041.9|1031.1|7
1646197790000|2022-03-02 05:09:50|1041.75|1030.95|1041.65|1030.85|1041.75|1030.95|1041.25|1030.45|6
1646197800000|2022-03-02 05:10:00|1041.75|1030.95|1040.66|1029.86|1041.75|1030.95|1040.66|1029.86|5
1646197810000|2022-03-02 05:10:10|1040.7|1029.9|1039.9|1029.1|1040.7|1029.9|1039.81|1029.01|6
1646197820000|2022-03-02 05:10:20|1039.65|1028.85|1039.65|1028.85|1039.65|1028.85|1039.65|1028.85|1
1646197830000|2022-03-02 05:10:30|1039.4|1028.6|1039.4|1028.6|1039.65|1028.85|1039.4|1028.6|3
1646197840000|2022-03-02 05:10:40|1039.72|1028.92|1040.04|1029.24|1040.04|1029.24|1039.1|1028.3|5
1646197850000|2022-03-02 05:10:50|1039.96|1029.16|1040.06|1029.26|1040.11|1029.31|1039.96|1029.16|4
1646197860000|2022-03-02 05:11:00|1040.15|1029.35|1041.19|1030.39|1041.21|1030.41|1040.15|1029.35|8
1646197870000|2022-03-02 05:11:10|1041.39|1030.59|1041.56|1030.76|1041.6|1030.8|1041.3|1030.5|5
1646197880000|2022-03-02 05:11:20|1041.8|1031|1041.56|1030.76|1041.8|1031|1041.56|1030.76|2
1646197890000|2022-03-02 05:11:30|1041.4|1030.6|1041.4|1030.6|1041.4|1030.6|1041.4|1030.6|1
1646197900000|2022-03-02 05:11:40|1041.3|1030.5|1041.3|1030.5|1041.4|1030.6|1041.3|1030.5|3
1646197910000|2022-03-02 05:11:50|1040.9|1030.1|1040.9|1030.1|1040.9|1030.1|1040.9|1030.1|1
1646197920000|2022-03-02 05:12:00|1040.5|1029.7|1040|1029.2|1040.5|1029.7|1040|1029.2|4
1646197930000|2022-03-02 05:12:10|1040.5|1029.7|1040.9|1030.1|1040.9|1030.1|1040.5|1029.7|2
1646197970000|2022-03-02 05:12:50|1041.37|1030.57|1041.28|1030.48|1041.43|1030.63|1041.28|1030.48|5
1646197980000|2022-03-02 05:13:00|1041.41|1030.61|1041.96|1031.16|1041.96|1031.16|1041.41|1030.61|6
1646197990000|2022-03-02 05:13:10|1041.9|1031.1|1041.9|1031.1|1041.96|1031.16|1041.9|1031.1|3
1646198000000|2022-03-02 05:13:20|1041.8|1031|1041.4|1030.6|1041.8|1031|1041.4|1030.6|3
1646198020000|2022-03-02 05:13:40|1040.9|1030.1|1041.15|1030.35|1041.32|1030.52|1040.9|1030.1|4
1646198030000|2022-03-02 05:13:50|1041.28|1030.48|1041.28|1030.48|1041.28|1030.48|1041.28|1030.48|1
1646198040000|2022-03-02 05:14:00|1040.9|1030.1|1041.28|1030.48|1041.28|1030.48|1040.9|1030.1|4
1646198050000|2022-03-02 05:14:10|1040.9|1030.1|1040.51|1029.71|1040.9|1030.1|1040.51|1029.71|3
1646198100000|2022-03-02 05:15:00|1040.84|1030.04|1040.65|1029.85|1040.84|1030.04|1040.51|1029.71|5
1646198110000|2022-03-02 05:15:10|1040.6|1029.8|1040.9|1030.1|1040.9|1030.1|1040.6|1029.8|2
1646198120000|2022-03-02 05:15:20|1040.85|1030.05|1040.85|1030.05|1040.85|1030.05|1040.85|1030.05|1
1646198130000|2022-03-02 05:15:30|1040.9|1030.1|1040.9|1030.1|1040.9|1030.1|1040.9|1030.1|1
1646198140000|2022-03-02 05:15:40|1040.85|1030.05|1041.9|1031.1|1042.04|1031.24|1040.85|1030.05|7
1646198150000|2022-03-02 05:15:50|1041.53|1030.73|1041.53|1030.73|1041.53|1030.73|1041.53|1030.73|1
1646198160000|2022-03-02 05:16:00|1041.28|1030.48|1040.9|1030.1|1041.28|1030.48|1040.9|1030.1|3
1646198170000|2022-03-02 05:16:10|1041.4|1030.6|1040.9|1030.1|1041.4|1030.6|1040.9|1030.1|3
1646198180000|2022-03-02 05:16:20|1040.55|1029.75|1040.55|1029.75|1040.55|1029.75|1040.55|1029.75|1
1646198190000|2022-03-02 05:16:30|1040.9|1030.1|1041.55|1030.75|1041.55|1030.75|1040.9|1030.1|3
1646198200000|2022-03-02 05:16:40|1040.9|1030.1|1041.48|1030.68|1041.48|1030.68|1040.9|1030.1|2
1646198210000|2022-03-02 05:16:50|1041.28|1030.48|1041.28|1030.48|1041.28|1030.48|1041.28|1030.48|1
1646198220000|2022-03-02 05:17:00|1041.48|1030.68|1041.48|1030.68|1041.48|1030.68|1041.48|1030.68|1
1646198230000|2022-03-02 05:17:10|1041.7|1030.9|1041.9|1031.1|1042.04|1031.24|1041.7|1030.9|4
1646198250000|2022-03-02 05:17:30|1041.96|1031.16|1042.96|1032.16|1043.04|1032.24|1041.89|1031.09|8
1646198260000|2022-03-02 05:17:40|1042.85|1032.05|1042.96|1032.16|1043.03|1032.23|1042.85|1032.05|5
1646198270000|2022-03-02 05:17:50|1043.09|1032.29|1042.97|1032.17|1043.19|1032.39|1042.97|1032.17|10
1646198280000|2022-03-02 05:18:00|1042.98|1032.18|1043.54|1032.74|1043.54|1032.74|1042.97|1032.17|14
1646198290000|2022-03-02 05:18:10|1043.31|1032.51|1043.54|1032.74|1043.54|1032.74|1043.3|1032.5|4
1646198300000|2022-03-02 05:18:20|1043.77|1032.97|1043.8|1033|1043.8|1033|1043.54|1032.74|3
1646198310000|2022-03-02 05:18:30|1043.9|1033.1|1044.12|1033.32|1044.12|1033.32|1043.9|1033.1|5
1646198320000|2022-03-02 05:18:40|1043.9|1033.1|1044.12|1033.32|1044.12|1033.32|1043.9|1033.1|4
1646198330000|2022-03-02 05:18:50|1044.25|1033.45|1044.19|1033.39|1044.5|1033.7|1044.19|1033.39|3
1646198340000|2022-03-02 05:19:00|1043.9|1033.1|1044.9|1034.1|1044.9|1034.1|1043.9|1033.1|2
1646198360000|2022-03-02 05:19:20|1044.64|1033.84|1044.58|1033.78|1044.65|1033.85|1044.58|1033.78|3
1646198370000|2022-03-02 05:19:30|1044.75|1033.95|1044.9|1034.1|1044.9|1034.1|1044.58|1033.78|3
1646198380000|2022-03-02 05:19:40|1044.85|1034.05|1044.85|1034.05|1044.85|1034.05|1044.85|1034.05|1
1646198390000|2022-03-02 05:19:50|1044.8|1034|1044.9|1034.1|1044.9|1034.1|1044.8|1034|3
1646198410000|2022-03-02 05:20:10|1045|1034.2|1044.9|1034.1|1045|1034.2|1044.9|1034.1|3
1646198420000|2022-03-02 05:20:20|1044.96|1034.16|1044.9|1034.1|1044.96|1034.16|1044.9|1034.1|2
1646198430000|2022-03-02 05:20:30|1044.75|1033.95|1044.75|1033.95|1044.75|1033.95|1044.75|1033.95|1
1646198450000|2022-03-02 05:20:50|1044.9|1034.1|1044.55|1033.75|1044.9|1034.1|1044.55|1033.75|2
1646198460000|2022-03-02 05:21:00|1044.05|1033.25|1043.9|1033.1|1044.55|1033.75|1043.9|1033.1|6
1646198470000|2022-03-02 05:21:10|1044.12|1033.32|1043.56|1032.76|1044.15|1033.35|1043.56|1032.76|6
1646198480000|2022-03-02 05:21:20|1043.65|1032.85|1043.7|1032.9|1043.9|1033.1|1043.65|1032.85|3
1646198490000|2022-03-02 05:21:30|1043.9|1033.1|1043.87|1033.07|1043.9|1033.1|1043.87|1033.07|2
1646198500000|2022-03-02 05:21:40|1043.84|1033.04|1043.55|1032.75|1043.9|1033.1|1043.55|1032.75|4
1646198510000|2022-03-02 05:21:50|1043.67|1032.87|1043.55|1032.75|1043.67|1032.87|1043.05|1032.25|4
1646198520000|2022-03-02 05:22:00|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1043.85|1033.05|4
1646198530000|2022-03-02 05:22:10|1043.95|1033.15|1044.6|1033.8|1044.7|1033.9|1043.9|1033.1|5
1646198540000|2022-03-02 05:22:20|1044.39|1033.59|1044.75|1033.95|1044.75|1033.95|1044.39|1033.59|2
1646198550000|2022-03-02 05:22:30|1044.8|1034|1044.9|1034.1|1044.9|1034.1|1044.8|1034|2
1646198560000|2022-03-02 05:22:40|1044.85|1034.05|1044.85|1034.05|1044.85|1034.05|1044.85|1034.05|1
1646198570000|2022-03-02 05:22:50|1044.42|1033.62|1044.42|1033.62|1044.42|1033.62|1044.42|1033.62|1
1646198580000|2022-03-02 05:23:00|1044.29|1033.49|1044.29|1033.49|1044.5|1033.7|1044.29|1033.49|3
1646198590000|2022-03-02 05:23:10|1044.34|1033.54|1044.34|1033.54|1044.34|1033.54|1044.34|1033.54|1
1646198600000|2022-03-02 05:23:20|1044.05|1033.25|1044.9|1034.1|1045.3|1034.5|1044.05|1033.25|3
1646198630000|2022-03-02 05:23:50|1044.56|1033.76|1044.56|1033.76|1044.56|1033.76|1044.56|1033.76|1
1646198640000|2022-03-02 05:24:00|1044.62|1033.82|1044.62|1033.82|1044.62|1033.82|1044.62|1033.82|1
1646198650000|2022-03-02 05:24:10|1044.7|1033.9|1044.56|1033.76|1044.7|1033.9|1044.56|1033.76|2
1646198670000|2022-03-02 05:24:30|1044.46|1033.66|1044.46|1033.66|1044.46|1033.66|1044.46|1033.66|1
1646198680000|2022-03-02 05:24:40|1044.56|1033.76|1044.31|1033.51|1044.56|1033.76|1044.31|1033.51|2
1646198690000|2022-03-02 05:24:50|1044.3|1033.5|1044.31|1033.51|1044.56|1033.76|1044.3|1033.5|4
1646198700000|2022-03-02 05:25:00|1044.48|1033.68|1044.45|1033.65|1044.48|1033.68|1044.3|1033.5|3
1646198710000|2022-03-02 05:25:10|1044.5|1033.7|1044.5|1033.7|1044.5|1033.7|1044.5|1033.7|1
1646198720000|2022-03-02 05:25:20|1044.92|1034.12|1044.72|1033.92|1044.92|1034.12|1044.72|1033.92|2
1646198730000|2022-03-02 05:25:30|1045.02|1034.22|1044.58|1033.78|1045.02|1034.22|1044.58|1033.78|5
1646198740000|2022-03-02 05:25:40|1044.54|1033.74|1044.55|1033.75|1044.55|1033.75|1044.54|1033.74|2
1646198750000|2022-03-02 05:25:50|1044.52|1033.72|1044.46|1033.66|1044.52|1033.72|1044.46|1033.66|2
1646198760000|2022-03-02 05:26:00|1044.62|1033.82|1044.62|1033.82|1044.62|1033.82|1044.62|1033.82|1
1646198780000|2022-03-02 05:26:20|1044.46|1033.66|1044.42|1033.62|1044.46|1033.66|1044.42|1033.62|4
1646198790000|2022-03-02 05:26:30|1044.04|1033.24|1043.29|1032.49|1044.04|1033.24|1043.29|1032.49|5
1646198800000|2022-03-02 05:26:40|1043.32|1032.52|1042.64|1031.84|1043.32|1032.52|1042.64|1031.84|7
1646198810000|2022-03-02 05:26:50|1042.7|1031.9|1042.51|1031.71|1042.7|1031.9|1042.51|1031.71|2
1646198820000|2022-03-02 05:27:00|1042.45|1031.65|1041.6|1030.8|1042.45|1031.65|1041.6|1030.8|5
1646198830000|2022-03-02 05:27:10|1040.9|1030.1|1040.63|1029.83|1040.9|1030.1|1040.63|1029.83|7
1646198840000|2022-03-02 05:27:20|1040.36|1029.56|1038.9|1028.1|1040.36|1029.56|1038.9|1028.1|8
1646198850000|2022-03-02 05:27:30|1038.62|1027.82|1036.9|1026.1|1038.62|1027.82|1036.78|1025.98|9
1646198860000|2022-03-02 05:27:40|1037.19|1026.39|1037.4|1026.6|1037.4|1026.6|1036.9|1026.1|4
1646198870000|2022-03-02 05:27:50|1037.5|1026.7|1037.9|1027.1|1037.9|1027.1|1037.5|1026.7|6
1646198880000|2022-03-02 05:28:00|1037.8|1027|1037.8|1027|1037.8|1027|1037.8|1027|1
1646198890000|2022-03-02 05:28:10|1036.9|1026.1|1036.9|1026.1|1036.9|1026.1|1036.9|1026.1|1
1646198900000|2022-03-02 05:28:20|1036.05|1025.25|1035.9|1025.1|1036.05|1025.25|1035.9|1025.1|2
1646198910000|2022-03-02 05:28:30|1035.81|1025.01|1035.65|1024.85|1035.9|1025.1|1035.54|1024.74|5
1646198920000|2022-03-02 05:28:40|1035.4|1024.6|1035.9|1025.1|1035.9|1025.1|1035.4|1024.6|2
1646198930000|2022-03-02 05:28:50|1036.25|1025.45|1036.8|1026|1036.8|1026|1036.25|1025.45|3
1646198950000|2022-03-02 05:29:10|1036.65|1025.85|1036.9|1026.1|1036.9|1026.1|1036.65|1025.85|3
1646198960000|2022-03-02 05:29:20|1036.95|1026.15|1036.9|1026.1|1037|1026.2|1036.9|1026.1|3
1646198970000|2022-03-02 05:29:30|1036.98|1026.18|1036.99|1026.19|1036.99|1026.19|1036.9|1026.1|3
1646198980000|2022-03-02 05:29:40|1036.9|1026.1|1036.96|1026.16|1037|1026.2|1036.9|1026.1|3
1646198990000|2022-03-02 05:29:50|1036.9|1026.1|1036.9|1026.1|1036.9|1026.1|1036.9|1026.1|1
1646199000000|2022-03-02 05:30:00|1036.93|1026.13|1037.9|1027.1|1037.9|1027.1|1036.9|1026.1|6
1646199010000|2022-03-02 05:30:10|1038.65|1027.85|1038.9|1028.1|1038.9|1028.1|1038.65|1027.85|4
1646199030000|2022-03-02 05:30:30|1038.45|1027.65|1037.9|1027.1|1038.45|1027.65|1037.73|1026.93|5
1646199050000|2022-03-02 05:30:50|1037.52|1026.72|1037.65|1026.85|1037.65|1026.85|1037.52|1026.72|3
1646199060000|2022-03-02 05:31:00|1037.8|1027|1037.86|1027.06|1037.86|1027.06|1037.8|1027|2
1646199070000|2022-03-02 05:31:10|1037.7|1026.9|1037.7|1026.9|1037.7|1026.9|1037.7|1026.9|1
1646199090000|2022-03-02 05:31:30|1037.75|1026.95|1037.9|1027.1|1037.9|1027.1|1037.75|1026.95|2
1646199100000|2022-03-02 05:31:40|1037.75|1026.95|1037.67|1026.87|1037.75|1026.95|1037.67|1026.87|2
1646199110000|2022-03-02 05:31:50|1037.25|1026.45|1038|1027.2|1038|1027.2|1037.25|1026.45|3
1646199120000|2022-03-02 05:32:00|1037.75|1026.95|1038.15|1027.35|1038.15|1027.35|1037.75|1026.95|3
1646199130000|2022-03-02 05:32:10|1037.9|1027.1|1037.9|1027.1|1038.4|1027.6|1037.9|1027.1|4
1646199140000|2022-03-02 05:32:20|1037.85|1027.05|1037.85|1027.05|1037.88|1027.08|1037.85|1027.05|3
1646199150000|2022-03-02 05:32:30|1037.9|1027.1|1037.9|1027.1|1037.9|1027.1|1037.9|1027.1|1
1646199160000|2022-03-02 05:32:40|1037.85|1027.05|1037.85|1027.05|1037.85|1027.05|1037.85|1027.05|1
1646199170000|2022-03-02 05:32:50|1037.5|1026.7|1037.9|1027.1|1037.9|1027.1|1037.1|1026.3|4
1646199190000|2022-03-02 05:33:10|1038.01|1027.21|1037.55|1026.75|1038.01|1027.21|1037.55|1026.75|4
1646199200000|2022-03-02 05:33:20|1037.4|1026.6|1037.4|1026.6|1037.4|1026.6|1037.4|1026.6|1
1646199210000|2022-03-02 05:33:30|1037.75|1026.95|1038.9|1028.1|1038.9|1028.1|1037.65|1026.85|7
1646199230000|2022-03-02 05:33:50|1038.85|1028.05|1038.85|1028.05|1038.85|1028.05|1038.85|1028.05|1
1646199240000|2022-03-02 05:34:00|1038.57|1027.77|1038.3|1027.5|1038.65|1027.85|1038.3|1027.5|4
1646199250000|2022-03-02 05:34:10|1038.8|1028|1038.9|1028.1|1038.9|1028.1|1038.4|1027.6|4
1646199260000|2022-03-02 05:34:20|1039.2|1028.4|1039.15|1028.35|1039.2|1028.4|1039.15|1028.35|2
1646199270000|2022-03-02 05:34:30|1039.12|1028.32|1039.85|1029.05|1039.9|1029.1|1038.9|1028.1|5
1646199290000|2022-03-02 05:34:50|1039.9|1029.1|1039.9|1029.1|1039.9|1029.1|1039.9|1029.1|1
1646199300000|2022-03-02 05:35:00|1040.05|1029.25|1039.85|1029.05|1040.05|1029.25|1039.85|1029.05|5
1646199310000|2022-03-02 05:35:10|1039.88|1029.08|1039.99|1029.19|1040.03|1029.23|1039.88|1029.08|3
1646199320000|2022-03-02 05:35:20|1040.05|1029.25|1040.75|1029.95|1040.84|1030.04|1040.05|1029.25|5
1646199330000|2022-03-02 05:35:30|1040.45|1029.65|1040.17|1029.37|1040.45|1029.65|1039.9|1029.1|9
1646199350000|2022-03-02 05:35:50|1040.27|1029.47|1040.17|1029.37|1040.27|1029.47|1040.17|1029.37|2
1646199360000|2022-03-02 05:36:00|1039.9|1029.1|1039.9|1029.1|1039.96|1029.16|1039.9|1029.1|5
1646199370000|2022-03-02 05:36:10|1039.96|1029.16|1040.9|1030.1|1040.9|1030.1|1039.96|1029.16|5
1646199380000|2022-03-02 05:36:20|1040.84|1030.04|1040.75|1029.95|1040.9|1030.1|1040.75|1029.95|3
1646199390000|2022-03-02 05:36:30|1040.85|1030.05|1040.85|1030.05|1040.95|1030.15|1040.85|1030.05|3
1646199400000|2022-03-02 05:36:40|1040.99|1030.19|1040.9|1030.1|1040.99|1030.19|1040.9|1030.1|2
1646199410000|2022-03-02 05:36:50|1040.96|1030.16|1040.9|1030.1|1040.96|1030.16|1040.9|1030.1|2
1646199420000|2022-03-02 05:37:00|1040.87|1030.07|1040.99|1030.19|1040.99|1030.19|1040.87|1030.07|2
1646199430000|2022-03-02 05:37:10|1040.9|1030.1|1040.9|1030.1|1040.9|1030.1|1040.75|1029.95|5
1646199440000|2022-03-02 05:37:20|1040.6|1029.8|1040.6|1029.8|1040.6|1029.8|1040.6|1029.8|1
1646199460000|2022-03-02 05:37:40|1040.7|1029.9|1040.84|1030.04|1040.84|1030.04|1040.6|1029.8|7
1646199470000|2022-03-02 05:37:50|1040.75|1029.95|1040.9|1030.1|1040.9|1030.1|1040.75|1029.95|3
1646199480000|2022-03-02 05:38:00|1040.75|1029.95|1040.56|1029.76|1040.75|1029.95|1040.56|1029.76|2
1646199490000|2022-03-02 05:38:10|1040.75|1029.95|1039.9|1029.1|1040.75|1029.95|1039.9|1029.1|4
1646199500000|2022-03-02 05:38:20|1039.4|1028.6|1039.3|1028.5|1039.4|1028.6|1039.3|1028.5|2
1646199510000|2022-03-02 05:38:30|1039.57|1028.77|1039.57|1028.77|1039.57|1028.77|1039.57|1028.77|1
1646199520000|2022-03-02 05:38:40|1039.4|1028.6|1039.4|1028.6|1039.4|1028.6|1039.4|1028.6|1
1646199530000|2022-03-02 05:38:50|1039.9|1029.1|1039.9|1029.1|1039.9|1029.1|1039.9|1029.1|1
1646199540000|2022-03-02 05:39:00|1039.85|1029.05|1039.85|1029.05|1039.85|1029.05|1039.85|1029.05|1
1646199550000|2022-03-02 05:39:10|1039.9|1029.1|1040.12|1029.32|1040.12|1029.32|1039.9|1029.1|4
1646199560000|2022-03-02 05:39:20|1040.43|1029.63|1040.3|1029.5|1040.53|1029.73|1040.3|1029.5|3
1646199570000|2022-03-02 05:39:30|1040.32|1029.52|1040.9|1030.1|1040.9|1030.1|1040.2|1029.4|7
1646199580000|2022-03-02 05:39:40|1041.15|1030.35|1041.15|1030.35|1041.4|1030.6|1041.15|1030.35|3
1646199590000|2022-03-02 05:39:50|1040.9|1030.1|1040.12|1029.32|1040.9|1030.1|1040.12|1029.32|4
1646199600000|2022-03-02 05:40:00|1039.9|1029.1|1039.68|1028.88|1039.9|1029.1|1039.68|1028.88|2
1646199610000|2022-03-02 05:40:10|1039.63|1028.83|1039.9|1029.1|1039.9|1029.1|1039.35|1028.55|4
1646199620000|2022-03-02 05:40:20|1039.95|1029.15|1040.85|1030.05|1040.9|1030.1|1039.9|1029.1|7
1646199630000|2022-03-02 05:40:30|1040.9|1030.1|1040.9|1030.1|1040.9|1030.1|1040.9|1030.1|1
1646199640000|2022-03-02 05:40:40|1040.85|1030.05|1040.85|1030.05|1040.85|1030.05|1040.85|1030.05|1
1646199650000|2022-03-02 05:40:50|1040.9|1030.1|1040.4|1029.6|1040.9|1030.1|1040.4|1029.6|3
1646199660000|2022-03-02 05:41:00|1040.44|1029.64|1040.32|1029.52|1040.53|1029.73|1040.03|1029.23|4
1646199700000|2022-03-02 05:41:40|1040.72|1029.92|1040.85|1030.05|1040.85|1030.05|1040.72|1029.92|2
1646199710000|2022-03-02 05:41:50|1040.79|1029.99|1040.9|1030.1|1040.9|1030.1|1040.5|1029.7|3
1646199720000|2022-03-02 05:42:00|1040.79|1029.99|1040.85|1030.05|1040.85|1030.05|1040.79|1029.99|2
1646199730000|2022-03-02 05:42:10|1040.9|1030.1|1040.9|1030.1|1040.9|1030.1|1040.9|1030.1|1
1646199740000|2022-03-02 05:42:20|1040.95|1030.15|1040.9|1030.1|1040.95|1030.15|1040.9|1030.1|3
1646199750000|2022-03-02 05:42:30|1041.39|1030.59|1041.28|1030.48|1041.39|1030.59|1041.28|1030.48|2
1646199760000|2022-03-02 05:42:40|1040.9|1030.1|1040.9|1030.1|1040.9|1030.1|1040.9|1030.1|1
1646199780000|2022-03-02 05:43:00|1041.24|1030.44|1041.15|1030.35|1041.24|1030.44|1041.15|1030.35|2
1646199790000|2022-03-02 05:43:10|1041.41|1030.61|1040.9|1030.1|1041.69|1030.89|1040.9|1030.1|4
1646199800000|2022-03-02 05:43:20|1041.9|1031.1|1041.95|1031.15|1041.95|1031.15|1041.9|1031.1|2
1646199810000|2022-03-02 05:43:30|1041.9|1031.1|1042.85|1032.05|1042.85|1032.05|1041.9|1031.1|5
1646199820000|2022-03-02 05:43:40|1042.79|1031.99|1042.86|1032.06|1042.9|1032.1|1042.79|1031.99|3
1646199830000|2022-03-02 05:43:50|1042.79|1031.99|1042.7|1031.9|1042.86|1032.06|1042.7|1031.9|7
1646199840000|2022-03-02 05:44:00|1042.2|1031.4|1042.85|1032.05|1042.86|1032.06|1041.9|1031.1|11
1646199850000|2022-03-02 05:44:10|1042.86|1032.06|1042.86|1032.06|1042.9|1032.1|1042.85|1032.05|11
1646199860000|2022-03-02 05:44:20|1042.97|1032.17|1043.4|1032.6|1043.77|1032.97|1042.97|1032.17|10
1646199870000|2022-03-02 05:44:30|1043.75|1032.95|1043.9|1033.1|1043.9|1033.1|1043.55|1032.75|4
1646199880000|2022-03-02 05:44:40|1043.8|1033|1043.9|1033.1|1043.9|1033.1|1043.8|1033|3
1646199890000|2022-03-02 05:44:50|1043.28|1032.48|1043.55|1032.75|1043.55|1032.75|1043.28|1032.48|2
1646199900000|2022-03-02 05:45:00|1043.24|1032.44|1043.9|1033.1|1043.9|1033.1|1043.24|1032.44|2
1646199920000|2022-03-02 05:45:20|1044|1033.2|1044.12|1033.32|1044.4|1033.6|1044|1033.2|5
1646199930000|2022-03-02 05:45:30|1044.4|1033.6|1044.12|1033.32|1044.4|1033.6|1044.12|1033.32|2
1646199940000|2022-03-02 05:45:40|1044.6|1033.8|1044.48|1033.68|1044.6|1033.8|1044.48|1033.68|2
1646199960000|2022-03-02 05:46:00|1044.3|1033.5|1044.15|1033.35|1044.3|1033.5|1043.9|1033.1|4
1646199970000|2022-03-02 05:46:10|1043.9|1033.1|1043.53|1032.73|1044.15|1033.35|1043.52|1032.72|8
1646199980000|2022-03-02 05:46:20|1043.65|1032.85|1043.53|1032.73|1043.65|1032.85|1043.53|1032.73|4
1646199990000|2022-03-02 05:46:30|1043.5|1032.7|1043.9|1033.1|1043.9|1033.1|1043.49|1032.69|5
1646200000000|2022-03-02 05:46:40|1044.15|1033.35|1044.15|1033.35|1044.15|1033.35|1043.9|1033.1|3
1646200010000|2022-03-02 05:46:50|1044.26|1033.46|1044.18|1033.38|1044.26|1033.46|1044.18|1033.38|2
1646200020000|2022-03-02 05:47:00|1044.15|1033.35|1043.49|1032.69|1044.15|1033.35|1043.49|1032.69|6
1646200040000|2022-03-02 05:47:20|1043.63|1032.83|1043.7|1032.9|1043.7|1032.9|1043.63|1032.83|2
1646200060000|2022-03-02 05:47:40|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1
1646200070000|2022-03-02 05:47:50|1043.97|1033.17|1044.15|1033.35|1044.55|1033.75|1043.97|1033.17|4
1646200080000|2022-03-02 05:48:00|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1
1646200100000|2022-03-02 05:48:20|1044.4|1033.6|1044.15|1033.35|1044.4|1033.6|1044.15|1033.35|2
1646200110000|2022-03-02 05:48:30|1044.18|1033.38|1044.15|1033.35|1044.18|1033.38|1044.15|1033.35|2
1646200130000|2022-03-02 05:48:50|1043.9|1033.1|1043.61|1032.81|1044.15|1033.35|1043.6|1032.8|8
1646200140000|2022-03-02 05:49:00|1043.79|1032.99|1043.79|1032.99|1043.79|1032.99|1043.79|1032.99|1
1646200150000|2022-03-02 05:49:10|1043.51|1032.71|1043.51|1032.71|1043.51|1032.71|1043.51|1032.71|1
1646200160000|2022-03-02 05:49:20|1043.4|1032.6|1043.52|1032.72|1043.6|1032.8|1043.4|1032.6|5
1646200170000|2022-03-02 05:49:30|1043.48|1032.68|1043.32|1032.52|1043.48|1032.68|1042.9|1032.1|6
1646200180000|2022-03-02 05:49:40|1043.55|1032.75|1043.3|1032.5|1043.55|1032.75|1043.3|1032.5|3
1646200200000|2022-03-02 05:50:00|1043.79|1032.99|1043.9|1033.1|1043.9|1033.1|1043.79|1032.99|2
1646200210000|2022-03-02 05:50:10|1043.6|1032.8|1043.9|1033.1|1043.9|1033.1|1043.6|1032.8|2
1646200220000|2022-03-02 05:50:20|1043.85|1033.05|1043.49|1032.69|1043.85|1033.05|1043.4|1032.6|3
1646200230000|2022-03-02 05:50:30|1043.44|1032.64|1043.44|1032.64|1043.44|1032.64|1043.44|1032.64|1
1646200240000|2022-03-02 05:50:40|1043.15|1032.35|1043.15|1032.35|1043.4|1032.6|1042.9|1032.1|7
1646200250000|2022-03-02 05:50:50|1043.28|1032.48|1043.9|1033.1|1043.9|1033.1|1042.9|1032.1|4
1646200270000|2022-03-02 05:51:10|1044.06|1033.26|1043.9|1033.1|1044.15|1033.35|1043.9|1033.1|5
1646200280000|2022-03-02 05:51:20|1043.75|1032.95|1043.49|1032.69|1043.75|1032.95|1043.49|1032.69|2
1646200290000|2022-03-02 05:51:30|1043.9|1033.1|1043.9|1033.1|1044|1033.2|1043.9|1033.1|3
1646200300000|2022-03-02 05:51:40|1043.7|1032.9|1043.7|1032.9|1043.7|1032.9|1043.7|1032.9|1
1646200310000|2022-03-02 05:51:50|1043.65|1032.85|1043.65|1032.85|1043.65|1032.85|1043.65|1032.85|1
1646200330000|2022-03-02 05:52:10|1043.9|1033.1|1043.95|1033.15|1043.95|1033.15|1043.9|1033.1|2
1646200340000|2022-03-02 05:52:20|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1
1646200350000|2022-03-02 05:52:30|1043.4|1032.6|1043.4|1032.6|1043.4|1032.6|1043.4|1032.6|1
1646200360000|2022-03-02 05:52:40|1043.53|1032.73|1043.4|1032.6|1043.53|1032.73|1043.4|1032.6|2
1646200380000|2022-03-02 05:53:00|1043.3|1032.5|1043.3|1032.5|1043.3|1032.5|1043.3|1032.5|1
1646200390000|2022-03-02 05:53:10|1043.43|1032.63|1043.4|1032.6|1043.73|1032.93|1043.4|1032.6|3
1646200430000|2022-03-02 05:53:50|1043.54|1032.74|1043.44|1032.64|1043.54|1032.74|1043.44|1032.64|2
1646200440000|2022-03-02 05:54:00|1043.4|1032.6|1043.15|1032.35|1043.6|1032.8|1043.15|1032.35|3
1646200460000|2022-03-02 05:54:20|1043.4|1032.6|1043.4|1032.6|1043.4|1032.6|1043.4|1032.6|1
1646200470000|2022-03-02 05:54:30|1043.41|1032.61|1043.4|1032.6|1043.57|1032.77|1043.4|1032.6|4
1646200480000|2022-03-02 05:54:40|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1043.7|1032.9|3
1646200490000|2022-03-02 05:54:50|1043.97|1033.17|1043.97|1033.17|1043.97|1033.17|1043.97|1033.17|1
1646200500000|2022-03-02 05:55:00|1043.99|1033.19|1044.28|1033.48|1044.28|1033.48|1043.9|1033.1|3
1646200510000|2022-03-02 05:55:10|1044.63|1033.83|1044.75|1033.95|1044.96|1034.16|1044.63|1033.83|7
1646200530000|2022-03-02 05:55:30|1044.22|1033.42|1044.22|1033.42|1044.22|1033.42|1044.22|1033.42|1
1646200540000|2022-03-02 05:55:40|1044.36|1033.56|1044.93|1034.13|1045.05|1034.25|1044.36|1033.56|7
1646200550000|2022-03-02 05:55:50|1044.9|1034.1|1044.9|1034.1|1045|1034.2|1044.9|1034.1|3
1646200560000|2022-03-02 05:56:00|1044.72|1033.92|1044.9|1034.1|1045.01|1034.21|1044.72|1033.92|7
1646200570000|2022-03-02 05:56:10|1044.85|1034.05|1044.85|1034.05|1044.85|1034.05|1044.7|1033.9|3
1646200580000|2022-03-02 05:56:20|1044.9|1034.1|1044.9|1034.1|1044.9|1034.1|1044.9|1034.1|1
1646200650000|2022-03-02 05:57:30|1044.65|1033.85|1044.65|1033.85|1044.65|1033.85|1044.65|1033.85|1
1646200660000|2022-03-02 05:57:40|1044.39|1033.59|1044.39|1033.59|1044.39|1033.59|1044.39|1033.59|1
1646200670000|2022-03-02 05:57:50|1044.85|1034.05|1044.85|1034.05|1044.85|1034.05|1044.85|1034.05|1
1646200680000|2022-03-02 05:58:00|1044.35|1033.55|1044.35|1033.55|1044.35|1033.55|1044.35|1033.55|1
1646200690000|2022-03-02 05:58:10|1044.64|1033.84|1044.35|1033.55|1044.64|1033.84|1044.35|1033.55|2
1646200700000|2022-03-02 05:58:20|1044.1|1033.3|1044.1|1033.3|1044.1|1033.3|1044.1|1033.3|1
1646200710000|2022-03-02 05:58:30|1044.39|1033.59|1044.39|1033.59|1044.39|1033.59|1044.39|1033.59|1
1646200720000|2022-03-02 05:58:40|1044.4|1033.6|1044|1033.2|1044.42|1033.62|1044|1033.2|3
1646200730000|2022-03-02 05:58:50|1043.87|1033.07|1043.87|1033.07|1043.87|1033.07|1043.87|1033.07|1
1646200740000|2022-03-02 05:59:00|1043.54|1032.74|1043.54|1032.74|1043.54|1032.74|1043.54|1032.74|1
1646200750000|2022-03-02 05:59:10|1043.7|1032.9|1043.65|1032.85|1043.7|1032.9|1043.25|1032.45|4
1646200760000|2022-03-02 05:59:20|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1043.89|1033.09|3
1646200770000|2022-03-02 05:59:30|1043.4|1032.6|1043.9|1033.1|1043.9|1033.1|1043.4|1032.6|5
1646200780000|2022-03-02 05:59:40|1043.69|1032.89|1042.51|1031.71|1043.69|1032.89|1042.51|1031.71|5
1646200790000|2022-03-02 05:59:50|1042.8|1032|1043.16|1032.36|1043.16|1032.36|1042.8|1032|4
1646200800000|2022-03-02 06:00:00|1043.5|1032.7|1043.9|1033.1|1043.9|1033.1|1043.2|1032.4|6
1646200810000|2022-03-02 06:00:10|1044|1033.2|1044|1033.2|1044|1033.2|1044|1033.2|1
1646200820000|2022-03-02 06:00:20|1043.9|1033.1|1043.36|1032.56|1043.9|1033.1|1043.36|1032.56|8
1646200830000|2022-03-02 06:00:30|1042.96|1032.16|1042.58|1031.78|1043.4|1032.6|1042.58|1031.78|9
1646200840000|2022-03-02 06:00:40|1042.51|1031.71|1042.51|1031.71|1042.51|1031.71|1042.51|1031.71|1
1646200850000|2022-03-02 06:00:50|1042.01|1031.21|1041.93|1031.13|1042.01|1031.21|1041.93|1031.13|2
1646200860000|2022-03-02 06:01:00|1042.01|1031.21|1041.9|1031.1|1042.01|1031.21|1040.95|1030.15|7
1646200870000|2022-03-02 06:01:10|1041.4|1030.6|1041.4|1030.6|1041.4|1030.6|1041.4|1030.6|1
1646200890000|2022-03-02 06:01:30|1040.9|1030.1|1040.9|1030.1|1040.9|1030.1|1040.9|1030.1|1
1646200900000|2022-03-02 06:01:40|1040.76|1029.96|1040.3|1029.5|1040.9|1030.1|1040.3|1029.5|4
1646200910000|2022-03-02 06:01:50|1040.8|1030|1041.04|1030.24|1041.18|1030.38|1040.7|1029.9|11
1646200920000|2022-03-02 06:02:00|1041.03|1030.23|1040.53|1029.73|1041.35|1030.55|1040.53|1029.73|8
1646200930000|2022-03-02 06:02:10|1040.41|1029.61|1039.8|1029|1040.41|1029.61|1039.8|1029|7
1646200940000|2022-03-02 06:02:20|1039.9|1029.1|1039.9|1029.1|1039.9|1029.1|1039.9|1029.1|1
1646200970000|2022-03-02 06:02:50|1039.99|1029.19|1039.9|1029.1|1039.99|1029.19|1039.9|1029.1|2
1646201010000|2022-03-02 06:03:30|1039.84|1029.04|1039.84|1029.04|1039.84|1029.04|1039.46|1028.66|3
1646201020000|2022-03-02 06:03:40|1039.71|1028.91|1039.21|1028.41|1039.71|1028.91|1039.21|1028.41|3
1646201030000|2022-03-02 06:03:50|1039|1028.2|1039|1028.2|1039|1028.2|1039|1028.2|1
1646201050000|2022-03-02 06:04:10|1039.21|1028.41|1038.56|1027.76|1039.21|1028.41|1038.4|1027.6|6
1646201060000|2022-03-02 06:04:20|1038.65|1027.85|1038.9|1028.1|1039.01|1028.21|1038.65|1027.85|5
1646201070000|2022-03-02 06:04:30|1038.96|1028.16|1038.97|1028.17|1039.22|1028.42|1038.9|1028.1|6
1646201080000|2022-03-02 06:04:40|1038.99|1028.19|1039.02|1028.22|1039.47|1028.67|1038.99|1028.19|10
1646201090000|2022-03-02 06:04:50|1039.6|1028.8|1038.93|1028.13|1039.9|1029.1|1038.93|1028.13|6
1646201100000|2022-03-02 06:05:00|1039.28|1028.48|1038.93|1028.13|1039.43|1028.63|1038.93|1028.13|8
1646201110000|2022-03-02 06:05:10|1039.34|1028.54|1039.9|1029.1|1039.92|1029.12|1039.34|1028.54|7
1646201130000|2022-03-02 06:05:30|1039.8|1029|1039|1028.2|1039.8|1029|1039|1028.2|3
1646201140000|2022-03-02 06:05:40|1039.55|1028.75|1039.92|1029.12|1039.92|1029.12|1039.55|1028.75|3
1646201150000|2022-03-02 06:05:50|1039.9|1029.1|1039.18|1028.38|1039.9|1029.1|1039.18|1028.38|4
1646201160000|2022-03-02 06:06:00|1039.03|1028.23|1039.92|1029.12|1039.93|1029.13|1039.03|1028.23|6
1646201170000|2022-03-02 06:06:10|1039.9|1029.1|1039.72|1028.92|1039.9|1029.1|1039.7|1028.9|4
1646201180000|2022-03-02 06:06:20|1039.7|1028.9|1039.75|1028.95|1039.93|1029.13|1039.17|1028.37|6
1646201190000|2022-03-02 06:06:30|1039.79|1028.99|1039|1028.2|1039.9|1029.1|1039|1028.2|6
1646201200000|2022-03-02 06:06:40|1039.12|1028.32|1039.12|1028.32|1039.12|1028.32|1039.12|1028.32|1
1646201210000|2022-03-02 06:06:50|1039.18|1028.38|1039.18|1028.38|1039.18|1028.38|1039.18|1028.38|1
1646201220000|2022-03-02 06:07:00|1039.35|1028.55|1039.94|1029.14|1039.94|1029.14|1039.35|1028.55|4
1646201230000|2022-03-02 06:07:10|1040.26|1029.46|1040.01|1029.21|1040.26|1029.46|1039.9|1029.1|6
1646201240000|2022-03-02 06:07:20|1040.78|1029.98|1040.9|1030.1|1040.97|1030.17|1040.63|1029.83|7
1646201250000|2022-03-02 06:07:30|1040.84|1030.04|1040|1029.2|1040.84|1030.04|1040|1029.2|8
1646201260000|2022-03-02 06:07:40|1040.01|1029.21|1040.84|1030.04|1040.84|1030.04|1040.01|1029.21|8
1646201280000|2022-03-02 06:08:00|1040.75|1029.95|1040.9|1030.1|1040.9|1030.1|1040.75|1029.95|6
1646201290000|2022-03-02 06:08:10|1040.84|1030.04|1041.83|1031.03|1041.95|1031.15|1040.75|1029.95|8
1646201300000|2022-03-02 06:08:20|1041.96|1031.16|1041.93|1031.13|1041.96|1031.16|1041.93|1031.13|2
1646201310000|2022-03-02 06:08:30|1042.03|1031.23|1042.9|1032.1|1042.9|1032.1|1041.94|1031.14|13
1646201320000|2022-03-02 06:08:40|1042.53|1031.73|1042.53|1031.73|1042.53|1031.73|1042.53|1031.73|1
1646201330000|2022-03-02 06:08:50|1042.9|1032.1|1042.9|1032.1|1043.08|1032.28|1042.89|1032.09|4
1646201340000|2022-03-02 06:09:00|1042.89|1032.09|1042.89|1032.09|1043.07|1032.27|1042.89|1032.09|4
1646201360000|2022-03-02 06:09:20|1042.81|1032.01|1041.98|1031.18|1042.81|1032.01|1041.98|1031.18|5
1646201380000|2022-03-02 06:09:40|1042.03|1031.23|1042.03|1031.23|1042.03|1031.23|1042.03|1031.23|1
1646201400000|2022-03-02 06:10:00|1041.97|1031.17|1041.98|1031.18|1042.14|1031.34|1041.97|1031.17|5
1646201410000|2022-03-02 06:10:10|1041.99|1031.19|1041.98|1031.18|1042.44|1031.64|1041.98|1031.18|9
1646201420000|2022-03-02 06:10:20|1041.9|1031.1|1041.95|1031.15|1041.95|1031.15|1041.9|1031.1|2
1646201430000|2022-03-02 06:10:30|1042.12|1031.32|1042.12|1031.32|1042.12|1031.32|1042.12|1031.32|1
1646201440000|2022-03-02 06:10:40|1042.03|1031.23|1041.9|1031.1|1042.03|1031.23|1041.9|1031.1|4
1646201450000|2022-03-02 06:10:50|1041.25|1030.45|1040.9|1030.1|1041.25|1030.45|1040.9|1030.1|2
1646201460000|2022-03-02 06:11:00|1041.37|1030.57|1041.9|1031.1|1041.9|1031.1|1041.37|1030.57|5
1646201480000|2022-03-02 06:11:20|1041.4|1030.6|1040.4|1029.6|1041.4|1030.6|1040.4|1029.6|3
1646201500000|2022-03-02 06:11:40|1040.75|1029.95|1040.99|1030.19|1040.99|1030.19|1040.75|1029.95|3
1646201510000|2022-03-02 06:11:50|1041.34|1030.54|1041.03|1030.23|1041.34|1030.54|1041.03|1030.23|2
1646201520000|2022-03-02 06:12:00|1041.02|1030.22|1041.02|1030.22|1041.02|1030.22|1041.02|1030.22|1
1646201530000|2022-03-02 06:12:10|1040.9|1030.1|1040.9|1030.1|1040.9|1030.1|1040.9|1030.1|1
1646201560000|2022-03-02 06:12:40|1040.75|1029.95|1039.95|1029.15|1040.75|1029.95|1039.95|1029.15|3
1646201570000|2022-03-02 06:12:50|1039.9|1029.1|1040.12|1029.32|1040.12|1029.32|1039.9|1029.1|2
1646201580000|2022-03-02 06:13:00|1040.02|1029.22|1040.02|1029.22|1040.02|1029.22|1039.9|1029.1|3
1646201590000|2022-03-02 06:13:10|1039.9|1029.1|1040.64|1029.84|1040.64|1029.84|1039.9|1029.1|5
1646201600000|2022-03-02 06:13:20|1040.85|1030.05|1040.9|1030.1|1040.9|1030.1|1040.85|1030.05|4
1646201610000|2022-03-02 06:13:30|1040.98|1030.18|1040.98|1030.18|1040.98|1030.18|1040.98|1030.18|1
1646201620000|2022-03-02 06:13:40|1040.9|1030.1|1040.3|1029.5|1040.9|1030.1|1040.3|1029.5|3
1646201630000|2022-03-02 06:13:50|1040.75|1029.95|1040.65|1029.85|1040.9|1030.1|1040.65|1029.85|4
1646201640000|2022-03-02 06:14:00|1040.78|1029.98|1040.9|1030.1|1041.02|1030.22|1040.78|1029.98|6
1646201650000|2022-03-02 06:14:10|1040.99|1030.19|1041.55|1030.75|1041.55|1030.75|1040.91|1030.11|4
1646201660000|2022-03-02 06:14:20|1041.9|1031.1|1041.53|1030.73|1041.9|1031.1|1041.13|1030.33|9
1646201670000|2022-03-02 06:14:30|1041.9|1031.1|1041.52|1030.72|1041.9|1031.1|1041.52|1030.72|4
1646201680000|2022-03-02 06:14:40|1041.3|1030.5|1040.56|1029.76|1041.3|1030.5|1040.56|1029.76|3
1646201690000|2022-03-02 06:14:50|1040.06|1029.26|1040.06|1029.26|1040.06|1029.26|1040.06|1029.26|1
1646201700000|2022-03-02 06:15:00|1039.73|1028.93|1039.8|1029|1039.8|1029|1039.73|1028.93|2
1646201720000|2022-03-02 06:15:20|1039.93|1029.13|1040.93|1030.13|1040.93|1030.13|1039.93|1029.13|9
1646201730000|2022-03-02 06:15:30|1040.9|1030.1|1040.57|1029.77|1040.9|1030.1|1040.57|1029.77|3
1646201740000|2022-03-02 06:15:40|1040.85|1030.05|1040.05|1029.25|1040.85|1030.05|1039.9|1029.1|10
1646201750000|2022-03-02 06:15:50|1040.08|1029.28|1040.9|1030.1|1040.9|1030.1|1040.08|1029.28|5
1646201760000|2022-03-02 06:16:00|1040.91|1030.11|1040.97|1030.17|1040.97|1030.17|1040.91|1030.11|2
1646201770000|2022-03-02 06:16:10|1040.93|1030.13|1040.97|1030.17|1041.05|1030.25|1040.9|1030.1|5
1646201780000|2022-03-02 06:16:20|1041.03|1030.23|1040.32|1029.52|1041.03|1030.23|1040.32|1029.52|6
1646201790000|2022-03-02 06:16:30|1040.66|1029.86|1040.9|1030.1|1040.95|1030.15|1040.35|1029.55|7
1646201800000|2022-03-02 06:16:40|1040.94|1030.14|1040.93|1030.13|1040.94|1030.14|1040.66|1029.86|5
1646201810000|2022-03-02 06:16:50|1040.9|1030.1|1040.82|1030.02|1040.9|1030.1|1040.57|1029.77|5
1646201820000|2022-03-02 06:17:00|1040.92|1030.12|1040.85|1030.05|1040.92|1030.12|1040.83|1030.03|3
1646201830000|2022-03-02 06:17:10|1040.88|1030.08|1040.88|1030.08|1040.88|1030.08|1040.88|1030.08|1
1646201840000|2022-03-02 06:17:20|1040.93|1030.13|1040.9|1030.1|1040.93|1030.13|1040.9|1030.1|2
1646201850000|2022-03-02 06:17:30|1040.65|1029.85|1040.01|1029.21|1040.65|1029.85|1040.01|1029.21|3
1646201860000|2022-03-02 06:17:40|1039.9|1029.1|1040.08|1029.28|1040.3|1029.5|1039.9|1029.1|6
1646201870000|2022-03-02 06:17:50|1040.46|1029.66|1040.08|1029.28|1040.46|1029.66|1040.08|1029.28|2
1646201890000|2022-03-02 06:18:10|1039.9|1029.1|1039.9|1029.1|1039.9|1029.1|1039.9|1029.1|1
1646201900000|2022-03-02 06:18:20|1040.05|1029.25|1040.05|1029.25|1040.05|1029.25|1040.05|1029.25|1
1646201920000|2022-03-02 06:18:40|1040.26|1029.46|1040.46|1029.66|1040.46|1029.66|1040.26|1029.46|2
1646201930000|2022-03-02 06:18:50|1040.27|1029.47|1040.95|1030.15|1041.02|1030.22|1040.27|1029.47|6
1646201950000|2022-03-02 06:19:10|1040.89|1030.09|1041.38|1030.58|1041.93|1031.13|1040.89|1030.09|6
1646201960000|2022-03-02 06:19:20|1041.39|1030.59|1040.92|1030.12|1041.39|1030.59|1040.92|1030.12|5
1646201970000|2022-03-02 06:19:30|1040.9|1030.1|1041.01|1030.21|1041.35|1030.55|1040.9|1030.1|7
1646201980000|2022-03-02 06:19:40|1040.9|1030.1|1040.99|1030.19|1041.19|1030.39|1040.9|1030.1|3
1646201990000|2022-03-02 06:19:50|1041.03|1030.23|1041.31|1030.51|1041.7|1030.9|1041.03|1030.23|4
1646202000000|2022-03-02 06:20:00|1041.46|1030.66|1041.95|1031.15|1041.95|1031.15|1041.46|1030.66|4
1646202020000|2022-03-02 06:20:20|1041.9|1031.1|1041.95|1031.15|1041.95|1031.15|1041.9|1031.1|4
1646202030000|2022-03-02 06:20:30|1041.9|1031.1|1041.64|1030.84|1041.9|1031.1|1041.64|1030.84|3
1646202040000|2022-03-02 06:20:40|1041.49|1030.69|1041.49|1030.69|1041.49|1030.69|1041.49|1030.69|1
1646202050000|2022-03-02 06:20:50|1041.14|1030.34|1040.62|1029.82|1041.14|1030.34|1040.62|1029.82|6
1646202060000|2022-03-02 06:21:00|1040.4|1029.6|1040.4|1029.6|1040.55|1029.75|1040.4|1029.6|3
1646202070000|2022-03-02 06:21:10|1040.15|1029.35|1040.15|1029.35|1040.15|1029.35|1040.15|1029.35|1
1646202080000|2022-03-02 06:21:20|1040.21|1029.41|1040.4|1029.6|1040.4|1029.6|1040.21|1029.41|2
1646202090000|2022-03-02 06:21:30|1040.3|1029.5|1040.93|1030.13|1040.93|1030.13|1039.9|1029.1|7
1646202100000|2022-03-02 06:21:40|1041.05|1030.25|1040.93|1030.13|1041.05|1030.25|1040.9|1030.1|4
1646202110000|2022-03-02 06:21:50|1040.9|1030.1|1040.4|1029.6|1040.93|1030.13|1040.4|1029.6|5
1646202120000|2022-03-02 06:22:00|1039.9|1029.1|1039.9|1029.1|1039.9|1029.1|1039.61|1028.81|3
1646202130000|2022-03-02 06:22:10|1039.52|1028.72|1039.9|1029.1|1039.9|1029.1|1039.52|1028.72|5
1646202140000|2022-03-02 06:22:20|1039.75|1028.95|1039.43|1028.63|1039.75|1028.95|1039.43|1028.63|2
1646202150000|2022-03-02 06:22:30|1039.05|1028.25|1038.4|1027.6|1039.05|1028.25|1038.4|1027.6|6
1646202160000|2022-03-02 06:22:40|1038.57|1027.77|1038.82|1028.02|1039|1028.2|1038.57|1027.77|3
1646202170000|2022-03-02 06:22:50|1038.7|1027.9|1037.9|1027.1|1038.7|1027.9|1037.9|1027.1|3
1646202190000|2022-03-02 06:23:10|1038.4|1027.6|1038.28|1027.48|1038.7|1027.9|1038.07|1027.27|6
1646202200000|2022-03-02 06:23:20|1038.15|1027.35|1038.15|1027.35|1038.4|1027.6|1038.15|1027.35|3
1646202210000|2022-03-02 06:23:30|1037.9|1027.1|1037.9|1027.1|1037.9|1027.1|1037.9|1027.1|1
1646202220000|2022-03-02 06:23:40|1037.4|1026.6|1037.4|1026.6|1037.78|1026.98|1037.4|1026.6|3
1646202230000|2022-03-02 06:23:50|1037.78|1026.98|1037.4|1026.6|1037.78|1026.98|1037.15|1026.35|6
1646202240000|2022-03-02 06:24:00|1037.15|1026.35|1036.9|1026.1|1037.61|1026.81|1036.83|1026.03|7
1646202250000|2022-03-02 06:24:10|1036.38|1025.58|1036.38|1025.58|1036.38|1025.58|1036.38|1025.58|1
1646202260000|2022-03-02 06:24:20|1036.45|1025.65|1036.9|1026.1|1036.98|1026.18|1036.45|1025.65|5
1646202270000|2022-03-02 06:24:30|1036.99|1026.19|1036.9|1026.1|1036.99|1026.19|1036.9|1026.1|2
1646202290000|2022-03-02 06:24:50|1036.49|1025.69|1036.65|1025.85|1036.74|1025.94|1036.49|1025.69|3
1646202300000|2022-03-02 06:25:00|1036.4|1025.6|1035.9|1025.1|1036.4|1025.6|1035.9|1025.1|4
1646202310000|2022-03-02 06:25:10|1035.81|1025.01|1035.81|1025.01|1035.81|1025.01|1035.81|1025.01|1
1646202320000|2022-03-02 06:25:20|1035.9|1025.1|1035.4|1024.6|1035.9|1025.1|1035.4|1024.6|4
1646202330000|2022-03-02 06:25:30|1035.8|1025|1035.84|1025.04|1035.84|1025.04|1035.69|1024.89|4
1646202340000|2022-03-02 06:25:40|1035.9|1025.1|1036.4|1025.6|1036.4|1025.6|1035.5|1024.7|5
1646202350000|2022-03-02 06:25:50|1036.64|1025.84|1036.89|1026.09|1036.92|1026.12|1036.64|1025.84|6
1646202360000|2022-03-02 06:26:00|1036.72|1025.92|1037.1|1026.3|1037.1|1026.3|1036.72|1025.92|5
1646202370000|2022-03-02 06:26:10|1036.94|1026.14|1037|1026.2|1037|1026.2|1036.93|1026.13|4
1646202380000|2022-03-02 06:26:20|1036.98|1026.18|1037|1026.2|1037|1026.2|1036.98|1026.18|2
1646202390000|2022-03-02 06:26:30|1037.1|1026.3|1037.2|1026.4|1037.2|1026.4|1037.1|1026.3|14
1646202400000|2022-03-02 06:26:40|1037.19|1026.39|1037.2|1026.4|1037.2|1026.4|1037.19|1026.39|12
1646202410000|2022-03-02 06:26:50|1037.19|1026.39|1037.2|1026.4|1037.2|1026.4|1037.19|1026.39|12
1646202420000|2022-03-02 06:27:00|1037.19|1026.39|1037.19|1026.39|1037.2|1026.4|1037.19|1026.39|5
1646202430000|2022-03-02 06:27:10|1037.34|1026.54|1037.34|1026.54|1037.34|1026.54|1037.34|1026.54|1
1646202450000|2022-03-02 06:27:30|1037.45|1026.65|1037.17|1026.37|1037.45|1026.65|1037.17|1026.37|2
1646202460000|2022-03-02 06:27:40|1037.09|1026.29|1037.09|1026.29|1037.09|1026.29|1037.09|1026.29|1
1646202480000|2022-03-02 06:28:00|1037.25|1026.45|1037.25|1026.45|1037.25|1026.45|1037.25|1026.45|1
1646202500000|2022-03-02 06:28:20|1037.15|1026.35|1037.14|1026.34|1037.15|1026.35|1037.13|1026.33|3
1646202510000|2022-03-02 06:28:30|1037.15|1026.35|1036.91|1026.11|1037.15|1026.35|1036.91|1026.11|3
1646202520000|2022-03-02 06:28:40|1036.72|1025.92|1036.7|1025.9|1036.72|1025.92|1036.7|1025.9|2
1646202540000|2022-03-02 06:29:00|1036.45|1025.65|1036.89|1026.09|1036.89|1026.09|1036.45|1025.65|6
1646202550000|2022-03-02 06:29:10|1036.9|1026.1|1037.15|1026.35|1037.15|1026.35|1036.89|1026.09|9
1646202560000|2022-03-02 06:29:20|1037.14|1026.34|1037.3|1026.5|1037.3|1026.5|1037.14|1026.34|7
1646202570000|2022-03-02 06:29:30|1037.4|1026.6|1037.55|1026.75|1037.55|1026.75|1037.35|1026.55|3
1646202580000|2022-03-02 06:29:40|1037.26|1026.46|1037.72|1026.92|1037.95|1027.15|1037.26|1026.46|9
1646202590000|2022-03-02 06:29:50|1037.9|1027.1|1037.9|1027.1|1037.94|1027.14|1037.9|1027.1|5
1646202600000|2022-03-02 06:30:00|1037.93|1027.13|1037.59|1026.79|1037.93|1027.13|1037.58|1026.78|8
1646202610000|2022-03-02 06:30:10|1037.58|1026.78|1037.91|1027.11|1037.92|1027.12|1037.58|1026.78|6
1646202620000|2022-03-02 06:30:20|1038.07|1027.27|1037.91|1027.11|1038.07|1027.27|1037.91|1027.11|2
1646202630000|2022-03-02 06:30:30|1037.87|1027.07|1038.18|1027.38|1038.18|1027.38|1037.87|1027.07|4
1646202640000|2022-03-02 06:30:40|1038.35|1027.55|1038.18|1027.38|1038.35|1027.55|1038.18|1027.38|2
1646202660000|2022-03-02 06:31:00|1037.9|1027.1|1037.61|1026.81|1037.9|1027.1|1037.61|1026.81|2
1646202670000|2022-03-02 06:31:10|1037.9|1027.1|1037.3|1026.5|1037.9|1027.1|1037.3|1026.5|3
1646202690000|2022-03-02 06:31:30|1037.65|1026.85|1037.15|1026.35|1037.65|1026.85|1037.15|1026.35|3
1646202700000|2022-03-02 06:31:40|1037.11|1026.31|1036.9|1026.1|1037.25|1026.45|1036.9|1026.1|6
1646202710000|2022-03-02 06:31:50|1036.81|1026.01|1036.9|1026.1|1036.9|1026.1|1036.81|1026.01|2
1646202720000|2022-03-02 06:32:00|1036|1025.2|1034.88|1024.08|1036|1025.2|1034.88|1024.08|7
1646202730000|2022-03-02 06:32:10|1034.82|1024.02|1033.9|1023.1|1034.86|1024.06|1033.9|1023.1|6
1646202740000|2022-03-02 06:32:20|1033.86|1023.06|1032.9|1022.1|1033.9|1023.1|1032.88|1022.08|10
1646202750000|2022-03-02 06:32:30|1032.84|1022.04|1032.9|1022.1|1032.9|1022.1|1032.76|1021.96|6
1646202760000|2022-03-02 06:32:40|1032.79|1021.99|1033.17|1022.37|1033.17|1022.37|1032.4|1021.6|4
1646202770000|2022-03-02 06:32:50|1033.07|1022.27|1032.9|1022.1|1033.07|1022.27|1032.9|1022.1|3
1646202780000|2022-03-02 06:33:00|1032.96|1022.16|1033.18|1022.38|1033.18|1022.38|1032.9|1022.1|6
1646202790000|2022-03-02 06:33:10|1033.28|1022.48|1033.5|1022.7|1033.83|1023.03|1033.28|1022.48|6
1646202800000|2022-03-02 06:33:20|1033.2|1022.4|1033.2|1022.4|1033.2|1022.4|1033.13|1022.33|5
1646202810000|2022-03-02 06:33:30|1033.13|1022.33|1032.9|1022.1|1033.13|1022.33|1032.9|1022.1|2
1646202820000|2022-03-02 06:33:40|1033|1022.2|1032.9|1022.1|1033|1022.2|1032.9|1022.1|3
1646202830000|2022-03-02 06:33:50|1032.95|1022.15|1033.31|1022.51|1033.35|1022.55|1032.95|1022.15|6
1646202840000|2022-03-02 06:34:00|1033.05|1022.25|1032.9|1022.1|1033.19|1022.39|1032.9|1022.1|6
1646202860000|2022-03-02 06:34:20|1032.28|1021.48|1032.4|1021.6|1032.4|1021.6|1032.28|1021.48|2
1646202870000|2022-03-02 06:34:30|1032.29|1021.49|1032.29|1021.49|1032.29|1021.49|1032.29|1021.49|1
1646202880000|2022-03-02 06:34:40|1032.2|1021.4|1032.2|1021.4|1032.2|1021.4|1032.2|1021.4|1
1646202890000|2022-03-02 06:34:50|1032.29|1021.49|1032.65|1021.85|1032.65|1021.85|1032.2|1021.4|4
1646202900000|2022-03-02 06:35:00|1032.05|1021.25|1031.89|1021.09|1032.05|1021.25|1031.76|1020.96|5
1646202910000|2022-03-02 06:35:10|1032.13|1021.33|1031.88|1021.08|1032.13|1021.33|1031.88|1021.08|5
1646202930000|2022-03-02 06:35:30|1031.25|1020.45|1030.9|1020.1|1031.25|1020.45|1030.9|1020.1|2
1646202940000|2022-03-02 06:35:40|1031.25|1020.45|1031.25|1020.45|1031.25|1020.45|1031.25|1020.45|1
1646202950000|2022-03-02 06:35:50|1031.8|1021|1031.91|1021.11|1031.91|1021.11|1031.8|1021|2
1646202960000|2022-03-02 06:36:00|1031.38|1020.58|1031.1|1020.3|1031.38|1020.58|1031.1|1020.3|3
1646202980000|2022-03-02 06:36:20|1030.9|1020.1|1030.8|1020|1030.9|1020.1|1030.71|1019.91|4
1646202990000|2022-03-02 06:36:30|1030.96|1020.16|1030.9|1020.1|1030.96|1020.16|1030.9|1020.1|2
1646203000000|2022-03-02 06:36:40|1031.25|1020.45|1031.92|1021.12|1031.92|1021.12|1031.25|1020.45|3
1646203010000|2022-03-02 06:36:50|1031.93|1021.13|1031.93|1021.13|1031.93|1021.13|1031.93|1021.13|1
1646203020000|2022-03-02 06:37:00|1031.92|1021.12|1031.55|1020.75|1031.96|1021.16|1031.55|1020.75|8
1646203030000|2022-03-02 06:37:10|1031.35|1020.55|1031.35|1020.55|1031.35|1020.55|1031.35|1020.55|1
1646203040000|2022-03-02 06:37:20|1031|1020.2|1031.3|1020.5|1031.3|1020.5|1031|1020.2|2
1646203050000|2022-03-02 06:37:30|1031.78|1020.98|1031.3|1020.5|1031.96|1021.16|1031.3|1020.5|4
1646203070000|2022-03-02 06:37:50|1031.59|1020.79|1031.94|1021.14|1031.97|1021.17|1031.58|1020.78|7
1646203080000|2022-03-02 06:38:00|1031.89|1021.09|1031.89|1021.09|1031.89|1021.09|1031.89|1021.09|1
1646203090000|2022-03-02 06:38:10|1031.88|1021.08|1030.9|1020.1|1031.88|1021.08|1030.9|1020.1|3
1646203100000|2022-03-02 06:38:20|1031.08|1020.28|1031|1020.2|1031.18|1020.38|1031|1020.2|3
1646203110000|2022-03-02 06:38:30|1030.9|1020.1|1029.11|1018.31|1030.9|1020.1|1029.11|1018.31|9
1646203120000|2022-03-02 06:38:40|1029.36|1018.56|1030.4|1019.6|1030.75|1019.95|1029.26|1018.46|10
1646203130000|2022-03-02 06:38:50|1030.8|1020|1030.94|1020.14|1030.95|1020.15|1030.5|1019.7|10
1646203140000|2022-03-02 06:39:00|1030.95|1020.15|1030.93|1020.13|1031.15|1020.35|1030.93|1020.13|3
1646203150000|2022-03-02 06:39:10|1031.35|1020.55|1031.99|1021.19|1032.05|1021.25|1031.35|1020.55|6
1646203160000|2022-03-02 06:39:20|1031.9|1021.1|1031.87|1021.07|1031.9|1021.1|1031.83|1021.03|6
1646203170000|2022-03-02 06:39:30|1031.82|1021.02|1031.82|1021.02|1031.82|1021.02|1031.82|1021.02|1
1646203180000|2022-03-02 06:39:40|1031.69|1020.89|1031.85|1021.05|1031.85|1021.05|1031.69|1020.89|2
1646203190000|2022-03-02 06:39:50|1031.55|1020.75|1031.77|1020.97|1031.77|1020.97|1031.55|1020.75|2
1646203200000|2022-03-02 06:40:00|1031.82|1021.02|1031.77|1020.97|1031.82|1021.02|1031.77|1020.97|2
1646203210000|2022-03-02 06:40:10|1031.85|1021.05|1031.44|1020.64|1031.85|1021.05|1031.44|1020.64|3
1646203220000|2022-03-02 06:40:20|1031.14|1020.34|1031.15|1020.35|1031.15|1020.35|1031.14|1020.34|2
1646203250000|2022-03-02 06:40:50|1031.45|1020.65|1031.45|1020.65|1031.45|1020.65|1031.45|1020.65|1
1646203260000|2022-03-02 06:41:00|1031.3|1020.5|1031.15|1020.35|1031.3|1020.5|1031.14|1020.34|3
1646203270000|2022-03-02 06:41:10|1030.9|1020.1|1030.9|1020.1|1030.9|1020.1|1030.9|1020.1|1
1646203290000|2022-03-02 06:41:30|1030.88|1020.08|1030.88|1020.08|1030.9|1020.1|1030.88|1020.08|3
1646203310000|2022-03-02 06:41:50|1030.5|1019.7|1030.89|1020.09|1030.9|1020.1|1030.5|1019.7|8
1646203320000|2022-03-02 06:42:00|1030.9|1020.1|1030.9|1020.1|1031.05|1020.25|1030.89|1020.09|6
1646203370000|2022-03-02 06:42:50|1030.95|1020.15|1030.89|1020.09|1030.95|1020.15|1030.89|1020.09|3
1646203380000|2022-03-02 06:43:00|1030.51|1019.71|1030.51|1019.71|1030.51|1019.71|1030.51|1019.71|1
1646203390000|2022-03-02 06:43:10|1030.4|1019.6|1030.4|1019.6|1030.4|1019.6|1030.4|1019.6|1
1646203400000|2022-03-02 06:43:20|1030.05|1019.25|1030.99|1020.19|1031.15|1020.35|1030.05|1019.25|6
1646203410000|2022-03-02 06:43:30|1031|1020.2|1030.9|1020.1|1031|1020.2|1030.9|1020.1|2
1646203420000|2022-03-02 06:43:40|1030.68|1019.88|1030.68|1019.88|1030.68|1019.88|1030.68|1019.88|1
1646203430000|2022-03-02 06:43:50|1030.05|1019.25|1030.05|1019.25|1030.05|1019.25|1030.05|1019.25|1
1646203440000|2022-03-02 06:44:00|1030.19|1019.39|1029.9|1019.1|1030.19|1019.39|1029.88|1019.08|8
1646203450000|2022-03-02 06:44:10|1030.01|1019.21|1030.01|1019.21|1030.01|1019.21|1030.01|1019.21|1
1646203460000|2022-03-02 06:44:20|1030.31|1019.51|1030.31|1019.51|1030.31|1019.51|1030.31|1019.51|1
1646203470000|2022-03-02 06:44:30|1030.18|1019.38|1030.18|1019.38|1030.18|1019.38|1030.18|1019.38|1
1646203490000|2022-03-02 06:44:50|1029.9|1019.1|1029.95|1019.15|1029.95|1019.15|1029.65|1018.85|4
1646203500000|2022-03-02 06:45:00|1029.9|1019.1|1029|1018.2|1029.9|1019.1|1029|1018.2|4
1646203510000|2022-03-02 06:45:10|1028.84|1018.04|1028.9|1018.1|1029.03|1018.23|1028.69|1017.89|8
1646203520000|2022-03-02 06:45:20|1029.03|1018.23|1029.55|1018.75|1029.55|1018.75|1029.03|1018.23|5
1646203530000|2022-03-02 06:45:30|1029.6|1018.8|1030.86|1020.06|1030.86|1020.06|1029.6|1018.8|10
1646203540000|2022-03-02 06:45:40|1030.97|1020.17|1031.16|1020.36|1031.16|1020.36|1030.88|1020.08|5
1646203550000|2022-03-02 06:45:50|1030.9|1020.1|1031.46|1020.66|1031.46|1020.66|1030.9|1020.1|8
1646203560000|2022-03-02 06:46:00|1031.45|1020.65|1031.85|1021.05|1031.85|1021.05|1030.95|1020.15|17
1646203570000|2022-03-02 06:46:10|1031.73|1020.93|1031.52|1020.72|1031.85|1021.05|1031.52|1020.72|5
1646203580000|2022-03-02 06:46:20|1031.15|1020.35|1031.15|1020.35|1031.16|1020.36|1031.15|1020.35|3
1646203590000|2022-03-02 06:46:30|1031.16|1020.36|1031.15|1020.35|1031.16|1020.36|1031.15|1020.35|4
1646203600000|2022-03-02 06:46:40|1031.16|1020.36|1031.15|1020.35|1031.16|1020.36|1031.15|1020.35|2
1646203620000|2022-03-02 06:47:00|1031.1|1020.3|1031.33|1020.53|1031.61|1020.81|1031.1|1020.3|11
1646203630000|2022-03-02 06:47:10|1031.44|1020.64|1031.44|1020.64|1031.44|1020.64|1031.44|1020.64|1
1646203640000|2022-03-02 06:47:20|1031.27|1020.47|1031.27|1020.47|1031.4|1020.6|1031.15|1020.35|5
1646203650000|2022-03-02 06:47:30|1031.4|1020.6|1031.2|1020.4|1031.48|1020.68|1031.2|1020.4|4
1646203660000|2022-03-02 06:47:40|1031|1020.2|1031|1020.2|1031|1020.2|1031|1020.2|1
1646203670000|2022-03-02 06:47:50|1031.21|1020.41|1031.4|1020.6|1031.4|1020.6|1031|1020.2|4
1646203680000|2022-03-02 06:48:00|1031.27|1020.47|1031.05|1020.25|1031.4|1020.6|1031.05|1020.25|4
1646203700000|2022-03-02 06:48:20|1030.9|1020.1|1030.9|1020.1|1030.9|1020.1|1030.9|1020.1|1
1646203720000|2022-03-02 06:48:40|1030.4|1019.6|1029.61|1018.81|1030.4|1019.6|1029.61|1018.81|2
1646203730000|2022-03-02 06:48:50|1029.11|1018.31|1028.9|1018.1|1029.11|1018.31|1028.9|1018.1|2
1646203740000|2022-03-02 06:49:00|1028.77|1017.97|1028.9|1018.1|1028.9|1018.1|1028.77|1017.97|4
1646203750000|2022-03-02 06:49:10|1028.1|1017.3|1027.2|1016.4|1028.35|1017.55|1027.2|1016.4|7
1646203760000|2022-03-02 06:49:20|1027.62|1016.82|1027.58|1016.78|1027.7|1016.9|1027.2|1016.4|6
1646203770000|2022-03-02 06:49:30|1027.55|1016.75|1027.97|1017.17|1027.97|1017.17|1027.3|1016.5|7
1646203780000|2022-03-02 06:49:40|1027.9|1017.1|1028.17|1017.37|1028.2|1017.4|1027.9|1017.1|10
1646203790000|2022-03-02 06:49:50|1028.15|1017.35|1027.99|1017.19|1028.16|1017.36|1027.99|1017.19|8
1646203800000|2022-03-02 06:50:00|1027.92|1017.12|1027.99|1017.19|1027.99|1017.19|1027.9|1017.1|3
1646203810000|2022-03-02 06:50:10|1028.1|1017.3|1028.2|1017.4|1028.2|1017.4|1028.1|1017.3|2
1646203820000|2022-03-02 06:50:20|1028.4|1017.6|1028.84|1018.04|1028.84|1018.04|1028.4|1017.6|3
1646203830000|2022-03-02 06:50:30|1029.2|1018.4|1029.9|1019.1|1030|1019.2|1028.9|1018.1|10
1646203840000|2022-03-02 06:50:40|1030.02|1019.22|1029.9|1019.1|1030.28|1019.48|1029.84|1019.04|9
1646203850000|2022-03-02 06:50:50|1029.81|1019.01|1028.88|1018.08|1029.9|1019.1|1028.88|1018.08|8
1646203860000|2022-03-02 06:51:00|1028.85|1018.05|1029.01|1018.21|1029.01|1018.21|1028.85|1018.05|7
1646203870000|2022-03-02 06:51:10|1028.9|1018.1|1029.87|1019.07|1029.87|1019.07|1028.9|1018.1|7
1646203880000|2022-03-02 06:51:20|1029.73|1018.93|1029.9|1019.1|1029.93|1019.13|1029.73|1018.93|8
1646203890000|2022-03-02 06:51:30|1029.44|1018.64|1029.44|1018.64|1029.55|1018.75|1029.44|1018.64|10
1646203900000|2022-03-02 06:51:40|1029.45|1018.65|1029|1018.2|1029.49|1018.69|1029|1018.2|8
1646203910000|2022-03-02 06:51:50|1028.94|1018.14|1028.94|1018.14|1028.94|1018.14|1028.94|1018.14|1
1646203920000|2022-03-02 06:52:00|1028.9|1018.1|1028.92|1018.12|1028.92|1018.12|1028.9|1018.1|2
1646203930000|2022-03-02 06:52:10|1027.91|1017.11|1027.91|1017.11|1027.91|1017.11|1027.91|1017.11|1
1646203940000|2022-03-02 06:52:20|1027.73|1016.93|1027.91|1017.11|1028.19|1017.39|1027.73|1016.93|5
1646203950000|2022-03-02 06:52:30|1027.99|1017.19|1027.98|1017.18|1027.99|1017.19|1027.98|1017.18|2
1646203960000|2022-03-02 06:52:40|1027.91|1017.11|1028|1017.2|1028|1017.2|1027.91|1017.11|2
1646203980000|2022-03-02 06:53:00|1027.99|1017.19|1027.91|1017.11|1027.99|1017.19|1027.91|1017.11|2
1646203990000|2022-03-02 06:53:10|1028|1017.2|1028.29|1017.49|1028.93|1018.13|1028|1017.2|8
1646204000000|2022-03-02 06:53:20|1028.59|1017.79|1028.86|1018.06|1028.93|1018.13|1028.59|1017.79|7
1646204010000|2022-03-02 06:53:30|1028.81|1018.01|1028.43|1017.63|1028.88|1018.08|1028.43|1017.63|5
1646204020000|2022-03-02 06:53:40|1028.3|1017.5|1028.33|1017.53|1028.33|1017.53|1028.3|1017.5|3
1646204030000|2022-03-02 06:53:50|1028.49|1017.69|1028.87|1018.07|1029.01|1018.21|1028.49|1017.69|15
1646204040000|2022-03-02 06:54:00|1028.82|1018.02|1028.11|1017.31|1028.82|1018.02|1028.1|1017.3|4
1646204050000|2022-03-02 06:54:10|1028.18|1017.38|1027.91|1017.11|1028.18|1017.38|1027.91|1017.11|2
1646204090000|2022-03-02 06:54:50|1027.97|1017.17|1027.94|1017.14|1027.97|1017.17|1027.91|1017.11|3
1646204100000|2022-03-02 06:55:00|1027.91|1017.11|1027.9|1017.1|1027.91|1017.11|1027.9|1017.1|2
1646204110000|2022-03-02 06:55:10|1027.8|1017|1027.3|1016.5|1027.8|1017|1027.3|1016.5|2
1646204120000|2022-03-02 06:55:20|1027|1016.2|1026.78|1015.98|1027|1016.2|1026.78|1015.98|4
1646204130000|2022-03-02 06:55:30|1026.65|1015.85|1025.9|1015.1|1026.9|1016.1|1025.9|1015.1|9
1646204140000|2022-03-02 06:55:40|1025.71|1014.91|1025.72|1014.92|1025.72|1014.92|1025.71|1014.91|2
1646204150000|2022-03-02 06:55:50|1025.81|1015.01|1024.29|1013.49|1025.9|1015.1|1024.29|1013.49|8
1646204160000|2022-03-02 06:56:00|1024.59|1013.79|1024.9|1014.1|1024.9|1014.1|1024.57|1013.77|3
1646204170000|2022-03-02 06:56:10|1024.8|1014|1023.79|1012.99|1024.8|1014|1023.79|1012.99|10
1646204180000|2022-03-02 06:56:20|1023.29|1012.49|1022.1|1011.3|1023.29|1012.49|1022.1|1011.3|6
1646204190000|2022-03-02 06:56:30|1022.24|1011.44|1022.74|1011.94|1022.9|1012.1|1022.18|1011.38|10
1646204200000|2022-03-02 06:56:40|1022.25|1011.45|1023.06|1012.26|1023.06|1012.26|1022.25|1011.45|5
1646204210000|2022-03-02 06:56:50|1022.89|1012.09|1022.81|1012.01|1023.27|1012.47|1022.81|1012.01|6
1646204220000|2022-03-02 06:57:00|1022.86|1012.06|1022.81|1012.01|1022.97|1012.17|1022.81|1012.01|8
1646204230000|2022-03-02 06:57:10|1022|1011.2|1021.9|1011.1|1022.24|1011.44|1021.9|1011.1|3
1646204240000|2022-03-02 06:57:20|1021.79|1010.99|1022.56|1011.76|1022.56|1011.76|1021.79|1010.99|11
1646204250000|2022-03-02 06:57:30|1022.76|1011.96|1022.9|1012.1|1023.1|1012.3|1022.76|1011.96|4
1646204260000|2022-03-02 06:57:40|1022.98|1012.18|1022.24|1011.44|1022.98|1012.18|1022.1|1011.3|7
1646204280000|2022-03-02 06:58:00|1022.42|1011.62|1023|1012.2|1023|1012.2|1022.42|1011.62|6
1646204290000|2022-03-02 06:58:10|1022.99|1012.19|1022.98|1012.18|1023|1012.2|1022.9|1012.1|13
1646204300000|2022-03-02 06:58:20|1022.86|1012.06|1022.9|1012.1|1023.12|1012.32|1022.81|1012.01|9
1646204310000|2022-03-02 06:58:30|1023.01|1012.21|1022.87|1012.07|1023.01|1012.21|1022.62|1011.82|10
1646204320000|2022-03-02 06:58:40|1022.84|1012.04|1022.29|1011.49|1022.84|1012.04|1022.29|1011.49|2
1646204330000|2022-03-02 06:58:50|1022.68|1011.88|1022.24|1011.44|1022.9|1012.1|1022.15|1011.35|10
1646204340000|2022-03-02 06:59:00|1022.05|1011.25|1022.05|1011.25|1022.05|1011.25|1022.05|1011.25|1
1646204360000|2022-03-02 06:59:20|1022.24|1011.44|1021.9|1011.1|1022.24|1011.44|1021.9|1011.1|2
1646204370000|2022-03-02 06:59:30|1021.52|1010.72|1022.24|1011.44|1022.24|1011.44|1021.52|1010.72|3
1646204390000|2022-03-02 06:59:50|1022.2|1011.4|1021.9|1011.1|1022.39|1011.59|1021.9|1011.1|4
1646204400000|2022-03-02 07:00:00|1021.74|1010.94|1019.55|1008.75|1021.81|1011.01|1019.55|1008.75|15
1646204410000|2022-03-02 07:00:10|1019.75|1008.95|1021.01|1010.21|1021.33|1010.53|1019.55|1008.75|12
1646204420000|2022-03-02 07:00:20|1021.09|1010.29|1021.82|1011.02|1021.82|1011.02|1020.9|1010.1|7
1646204430000|2022-03-02 07:00:30|1021.99|1011.19|1021.9|1011.1|1021.99|1011.19|1021.41|1010.61|8
1646204440000|2022-03-02 07:00:40|1021.47|1010.67|1021.47|1010.67|1021.5|1010.7|1021.46|1010.66|4
1646204460000|2022-03-02 07:01:00|1021.5|1010.7|1021.86|1011.06|1021.86|1011.06|1021.5|1010.7|11
1646204470000|2022-03-02 07:01:10|1021.9|1011.1|1021.85|1011.05|1021.9|1011.1|1021.42|1010.62|10
1646204480000|2022-03-02 07:01:20|1021.9|1011.1|1021.85|1011.05|1021.9|1011.1|1021.85|1011.05|9
1646204490000|2022-03-02 07:01:30|1021.79|1010.99|1021.86|1011.06|1021.9|1011.1|1021.79|1010.99|16
1646204500000|2022-03-02 07:01:40|1021.85|1011.05|1021.88|1011.08|1022.03|1011.23|1021.85|1011.05|13
1646204510000|2022-03-02 07:01:50|1021.9|1011.1|1021.9|1011.1|1021.9|1011.1|1021.79|1010.99|9
1646204520000|2022-03-02 07:02:00|1021.88|1011.08|1021.41|1010.61|1021.96|1011.16|1021.41|1010.61|7
1646204530000|2022-03-02 07:02:10|1021.13|1010.33|1021.22|1010.42|1021.29|1010.49|1021.13|1010.33|3
1646204540000|2022-03-02 07:02:20|1020.95|1010.15|1020.9|1010.1|1020.95|1010.15|1020.9|1010.1|2
1646204550000|2022-03-02 07:02:30|1020.4|1009.6|1020.4|1009.6|1020.4|1009.6|1019.95|1009.15|4
1646204560000|2022-03-02 07:02:40|1019.9|1009.1|1019.7|1008.9|1019.9|1009.1|1019.7|1008.9|3
1646204570000|2022-03-02 07:02:50|1019.75|1008.95|1018.9|1008.1|1019.75|1008.95|1018.9|1008.1|7
1646204580000|2022-03-02 07:03:00|1018.82|1008.02|1019.79|1008.99|1019.92|1009.12|1018.74|1007.94|15
1646204590000|2022-03-02 07:03:10|1019.7|1008.9|1019.72|1008.92|1019.85|1009.05|1019.7|1008.9|6
1646204600000|2022-03-02 07:03:20|1019.92|1009.12|1019.56|1008.76|1019.92|1009.12|1019.45|1008.65|7
1646204610000|2022-03-02 07:03:30|1019.59|1008.79|1019.2|1008.4|1019.59|1008.79|1019.2|1008.4|3
1646204620000|2022-03-02 07:03:40|1019.47|1008.67|1019.38|1008.58|1019.51|1008.71|1019.1|1008.3|6
1646204630000|2022-03-02 07:03:50|1019.4|1008.6|1019.19|1008.39|1019.4|1008.6|1019.15|1008.35|11
1646204640000|2022-03-02 07:04:00|1019.28|1008.48|1019.85|1009.05|1019.94|1009.14|1019.28|1008.48|6
1646204650000|2022-03-02 07:04:10|1020.2|1009.4|1019.77|1008.97|1020.2|1009.4|1019.77|1008.97|6
1646204660000|2022-03-02 07:04:20|1019.9|1009.1|1019.85|1009.05|1019.9|1009.1|1019.31|1008.51|8
1646204670000|2022-03-02 07:04:30|1019.79|1008.99|1019.33|1008.53|1019.79|1008.99|1019.23|1008.43|5
1646204680000|2022-03-02 07:04:40|1019.05|1008.25|1019.13|1008.33|1019.13|1008.33|1018.69|1007.89|8
1646204690000|2022-03-02 07:04:50|1019.29|1008.49|1019.86|1009.06|1019.86|1009.06|1019.16|1008.36|6
1646204700000|2022-03-02 07:05:00|1019.81|1009.01|1019.88|1009.08|1019.89|1009.09|1019.81|1009.01|13
1646204710000|2022-03-02 07:05:10|1019.97|1009.17|1019.9|1009.1|1020.2|1009.4|1019.88|1009.08|8
1646204720000|2022-03-02 07:05:20|1020.17|1009.37|1019.6|1008.8|1020.28|1009.48|1019.32|1008.52|14
1646204730000|2022-03-02 07:05:30|1019.31|1008.51|1019.22|1008.42|1019.31|1008.51|1019.2|1008.4|3
1646204740000|2022-03-02 07:05:40|1019.35|1008.55|1019.91|1009.11|1019.91|1009.11|1019.22|1008.42|4
1646204750000|2022-03-02 07:05:50|1020.21|1009.41|1019.91|1009.11|1020.21|1009.41|1019.91|1009.11|2
1646204760000|2022-03-02 07:06:00|1019.9|1009.1|1019.91|1009.11|1019.91|1009.11|1019.9|1009.1|2
1646204770000|2022-03-02 07:06:10|1019.78|1008.98|1019.76|1008.96|1019.78|1008.98|1019.76|1008.96|2
1646204780000|2022-03-02 07:06:20|1019.55|1008.75|1019.37|1008.57|1019.55|1008.75|1019.15|1008.35|4
1646204810000|2022-03-02 07:06:50|1019.05|1008.25|1019.37|1008.57|1019.37|1008.57|1019.05|1008.25|8
1646204820000|2022-03-02 07:07:00|1019.05|1008.25|1019.18|1008.38|1019.37|1008.57|1019.05|1008.25|6
1646204830000|2022-03-02 07:07:10|1019.05|1008.25|1018.93|1008.13|1019.18|1008.38|1018.93|1008.13|4
1646204840000|2022-03-02 07:07:20|1019.05|1008.25|1018.65|1007.85|1019.05|1008.25|1018.65|1007.85|2
1646204850000|2022-03-02 07:07:30|1017.9|1007.1|1018.9|1008.1|1018.9|1008.1|1017.9|1007.1|3
1646204860000|2022-03-02 07:07:40|1019.02|1008.22|1018.96|1008.16|1019.02|1008.22|1018.9|1008.1|5
1646204870000|2022-03-02 07:07:50|1018.9|1008.1|1018.9|1008.1|1018.9|1008.1|1018.9|1008.1|1
1646204890000|2022-03-02 07:08:10|1017.9|1007.1|1017.9|1007.1|1017.9|1007.1|1017.9|1007.1|1
1646204900000|2022-03-02 07:08:20|1018.15|1007.35|1018.6|1007.8|1018.61|1007.81|1018.15|1007.35|4
1646204910000|2022-03-02 07:08:30|1018.61|1007.81|1018.61|1007.81|1018.61|1007.81|1018.6|1007.8|9
1646204920000|2022-03-02 07:08:40|1018.6|1007.8|1018.6|1007.8|1018.61|1007.81|1018.6|1007.8|5
1646204930000|2022-03-02 07:08:50|1018.61|1007.81|1018.6|1007.8|1018.61|1007.81|1018.6|1007.8|6
1646204940000|2022-03-02 07:09:00|1018.61|1007.81|1018.61|1007.81|1018.61|1007.81|1018.6|1007.8|5
1646204950000|2022-03-02 07:09:10|1018.6|1007.8|1018.4|1007.6|1018.61|1007.81|1018|1007.2|11
1646204960000|2022-03-02 07:09:20|1018.61|1007.81|1018.61|1007.81|1018.61|1007.81|1018.6|1007.8|9
1646204970000|2022-03-02 07:09:30|1018.6|1007.8|1018.6|1007.8|1018.61|1007.81|1018.6|1007.8|3
1646204980000|2022-03-02 07:09:40|1017.9|1007.1|1017.9|1007.1|1017.9|1007.1|1017.9|1007.1|1
1646204990000|2022-03-02 07:09:50|1018.15|1007.35|1017.9|1007.1|1018.15|1007.35|1017.9|1007.1|2
1646205000000|2022-03-02 07:10:00|1018.15|1007.35|1018.61|1007.81|1018.61|1007.81|1018.15|1007.35|10
1646205010000|2022-03-02 07:10:10|1018.6|1007.8|1018.6|1007.8|1018.61|1007.81|1018.6|1007.8|13
1646205020000|2022-03-02 07:10:20|1018.61|1007.81|1017.9|1007.1|1018.61|1007.81|1017.9|1007.1|3
1646205030000|2022-03-02 07:10:30|1017.56|1006.76|1017.56|1006.76|1017.56|1006.76|1017.56|1006.76|1
1646205040000|2022-03-02 07:10:40|1016.9|1006.1|1016.9|1006.1|1016.9|1006.1|1016.9|1006.1|1
1646205050000|2022-03-02 07:10:50|1017.06|1006.26|1015.9|1005.1|1017.22|1006.42|1015.9|1005.1|4
1646205060000|2022-03-02 07:11:00|1016.18|1005.38|1015.4|1004.6|1016.18|1005.38|1015.4|1004.6|3
1646205080000|2022-03-02 07:11:20|1014.9|1004.1|1015.28|1004.48|1015.28|1004.48|1014.9|1004.1|3
1646205090000|2022-03-02 07:11:30|1014.9|1004.1|1014.9|1004.1|1014.9|1004.1|1014.9|1004.1|1
1646205100000|2022-03-02 07:11:40|1014.51|1003.71|1014.9|1004.1|1015.2|1004.4|1014.51|1003.71|5
1646205110000|2022-03-02 07:11:50|1015.2|1004.4|1015.2|1004.4|1015.2|1004.4|1015.2|1004.4|1
1646205120000|2022-03-02 07:12:00|1015.02|1004.22|1017.09|1006.29|1017.16|1006.36|1015.02|1004.22|15
1646205130000|2022-03-02 07:12:10|1017.08|1006.28|1017.9|1007.1|1017.9|1007.1|1017.08|1006.28|8
1646205140000|2022-03-02 07:12:20|1017.96|1007.16|1017.21|1006.41|1017.96|1007.16|1017.21|1006.41|2
1646205160000|2022-03-02 07:12:40|1016.86|1006.06|1016.54|1005.74|1016.86|1006.06|1016.54|1005.74|4
1646205170000|2022-03-02 07:12:50|1016.3|1005.5|1016.3|1005.5|1016.3|1005.5|1016.3|1005.5|1
1646205220000|2022-03-02 07:13:40|1015.9|1005.1|1015.61|1004.81|1015.9|1005.1|1015.61|1004.81|2
1646205230000|2022-03-02 07:13:50|1016.01|1005.21|1016.3|1005.5|1016.3|1005.5|1016.01|1005.21|2
1646205240000|2022-03-02 07:14:00|1016.61|1005.81|1016.99|1006.19|1016.99|1006.19|1016.61|1005.81|4
1646205250000|2022-03-02 07:14:10|1017.05|1006.25|1017.05|1006.25|1017.05|1006.25|1017.05|1006.25|1
1646205260000|2022-03-02 07:14:20|1016.9|1006.1|1017.02|1006.22|1017.05|1006.25|1016.9|1006.1|4
1646205270000|2022-03-02 07:14:30|1017.21|1006.41|1016.11|1005.31|1017.4|1006.6|1016.11|1005.31|7
1646205280000|2022-03-02 07:14:40|1016.01|1005.21|1016.02|1005.22|1016.02|1005.22|1016.01|1005.21|2
1646205290000|2022-03-02 07:14:50|1016.9|1006.1|1017.11|1006.31|1017.4|1006.6|1016.9|1006.1|4
1646205300000|2022-03-02 07:15:00|1017.32|1006.52|1018|1007.2|1018|1007.2|1017.32|1006.52|7
1646205310000|2022-03-02 07:15:10|1017.9|1007.1|1018|1007.2|1018.26|1007.46|1017.9|1007.1|8
1646205320000|2022-03-02 07:15:20|1017.83|1007.03|1017.1|1006.3|1017.83|1007.03|1017.1|1006.3|8
1646205330000|2022-03-02 07:15:30|1017.2|1006.4|1017.25|1006.45|1017.51|1006.71|1017.11|1006.31|6
1646205340000|2022-03-02 07:15:40|1017.24|1006.44|1017.24|1006.44|1017.24|1006.44|1017.24|1006.44|1
1646205350000|2022-03-02 07:15:50|1017|1006.2|1017.05|1006.25|1017.05|1006.25|1016.9|1006.1|5
1646205360000|2022-03-02 07:16:00|1017.34|1006.54|1017.02|1006.22|1017.34|1006.54|1016.9|1006.1|5
1646205380000|2022-03-02 07:16:20|1016.9|1006.1|1016.47|1005.67|1016.9|1006.1|1016.47|1005.67|5
1646205390000|2022-03-02 07:16:30|1016.3|1005.5|1016.35|1005.55|1016.35|1005.55|1015.9|1005.1|3
1646205400000|2022-03-02 07:16:40|1016.25|1005.45|1015.9|1005.1|1016.25|1005.45|1015.9|1005.1|3
1646205410000|2022-03-02 07:16:50|1016.4|1005.6|1016.4|1005.6|1016.4|1005.6|1016.4|1005.6|1
1646205420000|2022-03-02 07:17:00|1016.85|1006.05|1017.05|1006.25|1017.08|1006.28|1016.2|1005.4|12
1646205430000|2022-03-02 07:17:10|1016.9|1006.1|1017.11|1006.31|1017.55|1006.75|1016.9|1006.1|5
1646205440000|2022-03-02 07:17:20|1016.9|1006.1|1017.15|1006.35|1017.61|1006.81|1016.9|1006.1|6
1646205450000|2022-03-02 07:17:30|1017.16|1006.36|1018.06|1007.26|1018.06|1007.26|1017.15|1006.35|11
1646205460000|2022-03-02 07:17:40|1017.74|1006.94|1018.06|1007.26|1018.14|1007.34|1017.74|1006.94|8
1646205470000|2022-03-02 07:17:50|1017.9|1007.1|1018.11|1007.31|1018.11|1007.31|1017.9|1007.1|2
1646205480000|2022-03-02 07:18:00|1018.03|1007.23|1018.03|1007.23|1018.03|1007.23|1018.03|1007.23|1
1646205490000|2022-03-02 07:18:10|1018.07|1007.27|1018.98|1008.18|1018.98|1008.18|1018.07|1007.27|11
1646205500000|2022-03-02 07:18:20|1018.9|1008.1|1018.52|1007.72|1018.9|1008.1|1018.52|1007.72|6
1646205510000|2022-03-02 07:18:30|1018.82|1008.02|1019.02|1008.22|1019.02|1008.22|1018.82|1008.02|4
1646205520000|2022-03-02 07:18:40|1019.5|1008.7|1019.39|1008.59|1019.5|1008.7|1019.39|1008.59|3
1646205530000|2022-03-02 07:18:50|1019.4|1008.6|1019.68|1008.88|1019.76|1008.96|1019.39|1008.59|8
1646205540000|2022-03-02 07:19:00|1019.96|1009.16|1019.9|1009.1|1020.09|1009.29|1019.9|1009.1|8
1646205550000|2022-03-02 07:19:10|1019.79|1008.99|1019.9|1009.1|1020.04|1009.24|1019.79|1008.99|5
1646205560000|2022-03-02 07:19:20|1019.98|1009.18|1020.4|1009.6|1020.4|1009.6|1019.9|1009.1|5
1646205570000|2022-03-02 07:19:30|1020.34|1009.54|1021.05|1010.25|1021.05|1010.25|1020.27|1009.47|6
1646205580000|2022-03-02 07:19:40|1020.92|1010.12|1019.25|1008.45|1020.92|1010.12|1019.25|1008.45|14
1646205590000|2022-03-02 07:19:50|1019.55|1008.75|1019.2|1008.4|1019.55|1008.75|1018.9|1008.1|8
1646205600000|2022-03-02 07:20:00|1019.01|1008.21|1018.9|1008.1|1019.01|1008.21|1018.75|1007.95|6
1646205610000|2022-03-02 07:20:10|1018.4|1007.6|1018.9|1008.1|1018.9|1008.1|1018.4|1007.6|3
1646205620000|2022-03-02 07:20:20|1018.95|1008.15|1018.97|1008.17|1019.02|1008.22|1018.95|1008.15|3
1646205630000|2022-03-02 07:20:30|1018.9|1008.1|1018.9|1008.1|1018.97|1008.17|1018.9|1008.1|3
1646205640000|2022-03-02 07:20:40|1018.8|1008|1018.6|1007.8|1018.8|1008|1018.6|1007.8|2
1646205650000|2022-03-02 07:20:50|1018.2|1007.4|1018.2|1007.4|1018.2|1007.4|1018.2|1007.4|1
1646205660000|2022-03-02 07:21:00|1017.9|1007.1|1017.4|1006.6|1018.14|1007.34|1017.4|1006.6|7
1646205670000|2022-03-02 07:21:10|1016.9|1006.1|1016.9|1006.1|1016.9|1006.1|1016.8|1006|5
1646205680000|2022-03-02 07:21:20|1017.06|1006.26|1017.08|1006.28|1017.08|1006.28|1016.9|1006.1|3
1646205690000|2022-03-02 07:21:30|1017.03|1006.23|1017.27|1006.47|1017.27|1006.47|1017.03|1006.23|3
1646205700000|2022-03-02 07:21:40|1017.09|1006.29|1017.08|1006.28|1017.09|1006.29|1017.08|1006.28|2
1646205710000|2022-03-02 07:21:50|1017.09|1006.29|1017.54|1006.74|1017.54|1006.74|1017.08|1006.28|10
1646205720000|2022-03-02 07:22:00|1017.53|1006.73|1017.65|1006.85|1017.65|1006.85|1017.53|1006.73|2
1646205730000|2022-03-02 07:22:10|1017.9|1007.1|1018.65|1007.85|1018.76|1007.96|1017.9|1007.1|5
1646205740000|2022-03-02 07:22:20|1018.44|1007.64|1018.23|1007.43|1018.44|1007.64|1018.23|1007.43|4
1646205750000|2022-03-02 07:22:30|1018.15|1007.35|1017.71|1006.91|1018.24|1007.44|1017.71|1006.91|4
1646205760000|2022-03-02 07:22:40|1017.83|1007.03|1017.83|1007.03|1018.63|1007.83|1017.5|1006.7|15
1646205770000|2022-03-02 07:22:50|1017.33|1006.53|1016.4|1005.6|1017.33|1006.53|1016.4|1005.6|3
1646205780000|2022-03-02 07:23:00|1016.65|1005.85|1015.9|1005.1|1016.65|1005.85|1015.9|1005.1|3
1646205800000|2022-03-02 07:23:20|1015.65|1004.85|1015.9|1005.1|1015.9|1005.1|1015.63|1004.83|4
1646205820000|2022-03-02 07:23:40|1016.32|1005.52|1016.33|1005.53|1016.82|1006.02|1016.32|1005.52|7
1646205830000|2022-03-02 07:23:50|1016.1|1005.3|1016.1|1005.3|1016.1|1005.3|1016.1|1005.3|1
1646205840000|2022-03-02 07:24:00|1015.99|1005.19|1016.92|1006.12|1016.92|1006.12|1015.99|1005.19|5
1646205850000|2022-03-02 07:24:10|1016.9|1006.1|1016.57|1005.77|1016.9|1006.1|1016.57|1005.77|4
1646205860000|2022-03-02 07:24:20|1016.58|1005.78|1016.57|1005.77|1016.58|1005.78|1016.57|1005.77|8
1646205870000|2022-03-02 07:24:30|1016.58|1005.78|1016.3|1005.5|1016.58|1005.78|1016.3|1005.5|3
1646205880000|2022-03-02 07:24:40|1016.37|1005.57|1016.13|1005.33|1016.37|1005.57|1016.13|1005.33|2
1646205890000|2022-03-02 07:24:50|1016.1|1005.3|1016.04|1005.24|1016.11|1005.31|1016.03|1005.23|6
1646205900000|2022-03-02 07:25:00|1016.49|1005.69|1016.96|1006.16|1017|1006.2|1016.07|1005.27|10
1646205910000|2022-03-02 07:25:10|1017.41|1006.61|1017.96|1007.16|1018.19|1007.39|1017|1006.2|13
1646205920000|2022-03-02 07:25:20|1017.9|1007.1|1018.2|1007.4|1018.2|1007.4|1017.9|1007.1|9
1646205930000|2022-03-02 07:25:30|1018.25|1007.45|1018.85|1008.05|1018.98|1008.18|1017.99|1007.19|18
1646205940000|2022-03-02 07:25:40|1018.84|1008.04|1018.88|1008.08|1018.88|1008.08|1018.84|1008.04|3
1646205950000|2022-03-02 07:25:50|1018.86|1008.06|1018.9|1008.1|1019.05|1008.25|1018.86|1008.06|5
1646205960000|2022-03-02 07:26:00|1018.73|1007.93|1018.92|1008.12|1018.92|1008.12|1018.53|1007.73|11
1646205970000|2022-03-02 07:26:10|1018.93|1008.13|1019.98|1009.18|1019.98|1009.18|1018.91|1008.11|11
1646205980000|2022-03-02 07:26:20|1019.9|1009.1|1019.96|1009.16|1019.98|1009.18|1019.9|1009.1|6
1646205990000|2022-03-02 07:26:30|1019.9|1009.1|1019.96|1009.16|1019.96|1009.16|1019.9|1009.1|2
1646206000000|2022-03-02 07:26:40|1019.9|1009.1|1019.9|1009.1|1020.01|1009.21|1019.9|1009.1|7
1646206010000|2022-03-02 07:26:50|1020.01|1009.21|1020|1009.2|1020.2|1009.4|1019.97|1009.17|7
1646206020000|2022-03-02 07:27:00|1019.9|1009.1|1020.25|1009.45|1020.25|1009.45|1019.87|1009.07|7
1646206030000|2022-03-02 07:27:10|1020.6|1009.8|1020.03|1009.23|1020.6|1009.8|1020.03|1009.23|3
1646206040000|2022-03-02 07:27:20|1020.85|1010.05|1020.32|1009.52|1020.85|1010.05|1020.32|1009.52|4
1646206050000|2022-03-02 07:27:30|1020.31|1009.51|1020.32|1009.52|1020.32|1009.52|1020.31|1009.51|4
1646206060000|2022-03-02 07:27:40|1020.6|1009.8|1020.96|1010.16|1020.96|1010.16|1020.6|1009.8|3
1646206070000|2022-03-02 07:27:50|1020.9|1010.1|1020.96|1010.16|1020.98|1010.18|1020.9|1010.1|6
1646206080000|2022-03-02 07:28:00|1020.9|1010.1|1020.77|1009.97|1020.96|1010.16|1020.61|1009.81|6
1646206090000|2022-03-02 07:28:10|1020.5|1009.7|1020.55|1009.75|1020.55|1009.75|1020.5|1009.7|2
1646206100000|2022-03-02 07:28:20|1020.57|1009.77|1020.57|1009.77|1020.58|1009.78|1020.57|1009.77|5
1646206110000|2022-03-02 07:28:30|1020.58|1009.78|1021.24|1010.44|1021.55|1010.75|1020.58|1009.78|6
1646206120000|2022-03-02 07:28:40|1021.25|1010.45|1021.89|1011.09|1022|1011.2|1021.25|1010.45|8
1646206130000|2022-03-02 07:28:50|1022.24|1011.44|1022.08|1011.28|1022.4|1011.6|1021.63|1010.83|12
1646206140000|2022-03-02 07:29:00|1022.16|1011.36|1022.35|1011.55|1022.35|1011.55|1021.99|1011.19|4
1646206150000|2022-03-02 07:29:10|1022.17|1011.37|1022.87|1012.07|1022.87|1012.07|1022.17|1011.37|7
1646206160000|2022-03-02 07:29:20|1022.81|1012.01|1023.15|1012.35|1023.18|1012.38|1022.81|1012.01|5
1646206170000|2022-03-02 07:29:30|1023.08|1012.28|1023.12|1012.32|1023.12|1012.32|1023.08|1012.28|2
1646206180000|2022-03-02 07:29:40|1023.28|1012.48|1023.87|1013.07|1023.87|1013.07|1023.2|1012.4|11
1646206190000|2022-03-02 07:29:50|1023.75|1012.95|1023.49|1012.69|1023.75|1012.95|1023.47|1012.67|5
1646206200000|2022-03-02 07:30:00|1023.5|1012.7|1024.97|1014.17|1025.1|1014.3|1023.49|1012.69|13
1646206210000|2022-03-02 07:30:10|1025.35|1014.55|1025.36|1014.56|1025.36|1014.56|1025.23|1014.43|5
1646206220000|2022-03-02 07:30:20|1025.44|1014.64|1025.6|1014.8|1025.95|1015.15|1025.44|1014.64|17
1646206230000|2022-03-02 07:30:30|1025.1|1014.3|1024.9|1014.1|1025.1|1014.3|1024.9|1014.1|2
1646206240000|2022-03-02 07:30:40|1025.07|1014.27|1025.45|1014.65|1025.45|1014.65|1025.07|1014.27|3
1646206250000|2022-03-02 07:30:50|1025.27|1014.47|1025.27|1014.47|1025.27|1014.47|1025.27|1014.47|1
1646206260000|2022-03-02 07:31:00|1025.6|1014.8|1025.65|1014.85|1025.65|1014.85|1025.6|1014.8|2
1646206280000|2022-03-02 07:31:20|1025.6|1014.8|1025.05|1014.25|1025.6|1014.8|1025.05|1014.25|4
1646206290000|2022-03-02 07:31:30|1024.9|1014.1|1024.9|1014.1|1024.9|1014.1|1024.9|1014.1|1
1646206310000|2022-03-02 07:31:50|1024.5|1013.7|1023.82|1013.02|1024.5|1013.7|1023.82|1013.02|2
1646206320000|2022-03-02 07:32:00|1023.7|1012.9|1023.75|1012.95|1023.9|1013.1|1023.31|1012.51|5
1646206330000|2022-03-02 07:32:10|1023.85|1013.05|1024.16|1013.36|1024.16|1013.36|1023.85|1013.05|6
1646206340000|2022-03-02 07:32:20|1023.9|1013.1|1024.02|1013.22|1024.16|1013.36|1023.9|1013.1|3
1646206350000|2022-03-02 07:32:30|1023.9|1013.1|1024.02|1013.22|1024.02|1013.22|1023.9|1013.1|2
1646206370000|2022-03-02 07:32:50|1023.9|1013.1|1023.4|1012.6|1023.9|1013.1|1023.4|1012.6|4
1646206380000|2022-03-02 07:33:00|1022.9|1012.1|1022.59|1011.79|1023.03|1012.23|1022.52|1011.72|7
1646206390000|2022-03-02 07:33:10|1021.87|1011.07|1021.9|1011.1|1021.9|1011.1|1021.81|1011.01|5
1646206400000|2022-03-02 07:33:20|1022.31|1011.51|1021.9|1011.1|1022.4|1011.6|1021.84|1011.04|5
1646206410000|2022-03-02 07:33:30|1021.8|1011|1021.8|1011|1021.8|1011|1021.8|1011|1
1646206420000|2022-03-02 07:33:40|1021.9|1011.1|1021.9|1011.1|1021.9|1011.1|1021.9|1011.1|1
1646206430000|2022-03-02 07:33:50|1021.98|1011.18|1021.9|1011.1|1021.98|1011.18|1021.9|1011.1|2
1646206440000|2022-03-02 07:34:00|1022.1|1011.3|1021.9|1011.1|1022.1|1011.3|1021.9|1011.1|4
1646206450000|2022-03-02 07:34:10|1022.13|1011.33|1022.17|1011.37|1022.58|1011.78|1022.13|1011.33|4
1646206460000|2022-03-02 07:34:20|1021.9|1011.1|1022.13|1011.33|1022.17|1011.37|1021.9|1011.1|6
1646206470000|2022-03-02 07:34:30|1022.66|1011.86|1022.67|1011.87|1022.67|1011.87|1022.66|1011.86|2
1646206480000|2022-03-02 07:34:40|1022.8|1012|1022.8|1012|1022.8|1012|1022.8|1012|1
1646206490000|2022-03-02 07:34:50|1022.65|1011.85|1022.43|1011.63|1022.65|1011.85|1022.27|1011.47|5
1646206500000|2022-03-02 07:35:00|1022.4|1011.6|1022.7|1011.9|1022.7|1011.9|1022.4|1011.6|3
1646206510000|2022-03-02 07:35:10|1022.53|1011.73|1022.53|1011.73|1022.53|1011.73|1022.53|1011.73|1
1646206530000|2022-03-02 07:35:30|1022.6|1011.8|1022.4|1011.6|1022.6|1011.8|1022.4|1011.6|3
1646206540000|2022-03-02 07:35:40|1022.48|1011.68|1022.48|1011.68|1022.48|1011.68|1022.48|1011.68|1
1646206550000|2022-03-02 07:35:50|1022.62|1011.82|1022.85|1012.05|1022.85|1012.05|1022.62|1011.82|12
1646206570000|2022-03-02 07:36:10|1022.9|1012.1|1024.15|1013.35|1024.15|1013.35|1022.9|1012.1|13
1646206580000|2022-03-02 07:36:20|1024.11|1013.31|1024.65|1013.85|1024.65|1013.85|1024.11|1013.31|4
1646206590000|2022-03-02 07:36:30|1024.15|1013.35|1024.65|1013.85|1024.66|1013.86|1024.15|1013.35|4
1646206600000|2022-03-02 07:36:40|1024.56|1013.76|1023.92|1013.12|1024.65|1013.85|1023.92|1013.12|6
1646206610000|2022-03-02 07:36:50|1024.05|1013.25|1023.34|1012.54|1024.05|1013.25|1023.27|1012.47|10
1646206620000|2022-03-02 07:37:00|1023.18|1012.38|1023.18|1012.38|1023.18|1012.38|1023.18|1012.38|1
1646206630000|2022-03-02 07:37:10|1023.03|1012.23|1022.9|1012.1|1023.03|1012.23|1022.9|1012.1|2
1646206640000|2022-03-02 07:37:20|1023|1012.2|1023|1012.2|1023|1012.2|1023|1012.2|1
1646206650000|2022-03-02 07:37:30|1023.4|1012.6|1023.61|1012.81|1023.61|1012.81|1023.4|1012.6|2
1646206670000|2022-03-02 07:37:50|1023.3|1012.5|1023.56|1012.76|1023.56|1012.76|1023.25|1012.45|3
1646206680000|2022-03-02 07:38:00|1023.5|1012.7|1023.4|1012.6|1023.5|1012.7|1023.4|1012.6|2
1646206690000|2022-03-02 07:38:10|1023.3|1012.5|1023.41|1012.61|1023.56|1012.76|1023.3|1012.5|3
1646206700000|2022-03-02 07:38:20|1023.44|1012.64|1023.61|1012.81|1023.61|1012.81|1023.44|1012.64|2
1646206710000|2022-03-02 07:38:30|1023.66|1012.86|1023.42|1012.62|1023.66|1012.86|1023.41|1012.61|4
1646206720000|2022-03-02 07:38:40|1022.87|1012.07|1022.79|1011.99|1022.9|1012.1|1022.78|1011.98|4
1646206730000|2022-03-02 07:38:50|1022.9|1012.1|1022.9|1012.1|1022.96|1012.16|1022.9|1012.1|3
1646206740000|2022-03-02 07:39:00|1022.97|1012.17|1022.98|1012.18|1023.24|1012.44|1022.94|1012.14|8
1646206750000|2022-03-02 07:39:10|1023.65|1012.85|1023.65|1012.85|1023.65|1012.85|1023.65|1012.85|1
1646206760000|2022-03-02 07:39:20|1023.48|1012.68|1023.65|1012.85|1023.65|1012.85|1023.48|1012.68|2
1646206770000|2022-03-02 07:39:30|1023.48|1012.68|1022.98|1012.18|1023.48|1012.68|1022.98|1012.18|2
1646206780000|2022-03-02 07:39:40|1022.9|1012.1|1022.85|1012.05|1022.9|1012.1|1022.71|1011.91|5
1646206800000|2022-03-02 07:40:00|1022.15|1011.35|1022.15|1011.35|1022.15|1011.35|1022.15|1011.35|1
1646206810000|2022-03-02 07:40:10|1021.9|1011.1|1021.9|1011.1|1021.9|1011.1|1021.9|1011.1|1
1646206820000|2022-03-02 07:40:20|1022.4|1011.6|1022.4|1011.6|1022.4|1011.6|1022.4|1011.6|1
1646206830000|2022-03-02 07:40:30|1021.95|1011.15|1022.29|1011.49|1022.29|1011.49|1021.95|1011.15|2
1646206840000|2022-03-02 07:40:40|1022.74|1011.94|1022.74|1011.94|1022.74|1011.94|1022.74|1011.94|1
1646206850000|2022-03-02 07:40:50|1022.2|1011.4|1022.29|1011.49|1022.29|1011.49|1021.9|1011.1|4
1646206860000|2022-03-02 07:41:00|1022.79|1011.99|1022.79|1011.99|1022.79|1011.99|1022.79|1011.99|1
1646206870000|2022-03-02 07:41:10|1022.7|1011.9|1022.79|1011.99|1022.79|1011.99|1022.7|1011.9|2
1646206880000|2022-03-02 07:41:20|1022.7|1011.9|1022.79|1011.99|1022.79|1011.99|1022.7|1011.9|2
1646206890000|2022-03-02 07:41:30|1022.96|1012.16|1022.96|1012.16|1022.96|1012.16|1022.96|1012.16|1
1646206900000|2022-03-02 07:41:40|1023.45|1012.65|1023.57|1012.77|1023.57|1012.77|1023.45|1012.65|2
1646206910000|2022-03-02 07:41:50|1023.5|1012.7|1023.5|1012.7|1023.5|1012.7|1023.5|1012.7|1
1646206920000|2022-03-02 07:42:00|1023.43|1012.63|1023.7|1012.9|1023.7|1012.9|1023|1012.2|5
1646206940000|2022-03-02 07:42:20|1023.83|1013.03|1024|1013.2|1024.02|1013.22|1023.83|1013.03|5
1646206950000|2022-03-02 07:42:30|1024.09|1013.29|1023.9|1013.1|1024.13|1013.33|1023.9|1013.1|3
1646206960000|2022-03-02 07:42:40|1023.82|1013.02|1023.9|1013.1|1024.06|1013.26|1023.82|1013.02|3
1646206970000|2022-03-02 07:42:50|1023.65|1012.85|1023.28|1012.48|1023.66|1012.86|1023.28|1012.48|4
1646206980000|2022-03-02 07:43:00|1023.29|1012.49|1023.28|1012.48|1023.29|1012.49|1023.28|1012.48|2
1646206990000|2022-03-02 07:43:10|1023.08|1012.28|1023.08|1012.28|1023.08|1012.28|1023.08|1012.28|1
1646207020000|2022-03-02 07:43:40|1022.9|1012.1|1022.9|1012.1|1022.9|1012.1|1022.9|1012.1|1
1646207030000|2022-03-02 07:43:50|1023|1012.2|1022.9|1012.1|1023.18|1012.38|1022.9|1012.1|3
1646207040000|2022-03-02 07:44:00|1023.35|1012.55|1023.59|1012.79|1023.6|1012.8|1023.35|1012.55|4
1646207050000|2022-03-02 07:44:10|1023.39|1012.59|1023.35|1012.55|1023.39|1012.59|1023.15|1012.35|3
1646207060000|2022-03-02 07:44:20|1023.36|1012.56|1023.87|1013.07|1024.02|1013.22|1023.35|1012.55|8
1646207090000|2022-03-02 07:44:50|1023.9|1013.1|1024.04|1013.24|1024.12|1013.32|1023.9|1013.1|3
1646207100000|2022-03-02 07:45:00|1023.9|1013.1|1024.12|1013.32|1024.12|1013.32|1023.85|1013.05|5
1646207110000|2022-03-02 07:45:10|1024.29|1013.49|1023.55|1012.75|1024.29|1013.49|1023.55|1012.75|10
1646207120000|2022-03-02 07:45:20|1023.48|1012.68|1023.18|1012.38|1023.48|1012.68|1023.18|1012.38|6
1646207130000|2022-03-02 07:45:30|1023.25|1012.45|1023.25|1012.45|1023.25|1012.45|1023.25|1012.45|1
1646207160000|2022-03-02 07:46:00|1023.19|1012.39|1023.25|1012.45|1023.25|1012.45|1022.95|1012.15|3
1646207170000|2022-03-02 07:46:10|1022.9|1012.1|1022.65|1011.85|1022.9|1012.1|1022.58|1011.78|5
1646207180000|2022-03-02 07:46:20|1022.53|1011.73|1022.53|1011.73|1022.53|1011.73|1022.53|1011.73|1
1646207210000|2022-03-02 07:46:50|1022.6|1011.8|1022.97|1012.17|1022.97|1012.17|1022.6|1011.8|2
1646207220000|2022-03-02 07:47:00|1022.9|1012.1|1022.9|1012.1|1022.9|1012.1|1022.9|1012.1|1
1646207230000|2022-03-02 07:47:10|1022.6|1011.8|1022.3|1011.5|1022.6|1011.8|1022.3|1011.5|2
1646207240000|2022-03-02 07:47:20|1022.7|1011.9|1022.8|1012|1022.8|1012|1022.69|1011.89|3
1646207250000|2022-03-02 07:47:30|1022.96|1012.16|1022.64|1011.84|1022.96|1012.16|1022.64|1011.84|4
1646207260000|2022-03-02 07:47:40|1022.9|1012.1|1022.9|1012.1|1023.03|1012.23|1022.9|1012.1|3
1646207270000|2022-03-02 07:47:50|1023.15|1012.35|1023.15|1012.35|1023.15|1012.35|1023.15|1012.35|1
1646207280000|2022-03-02 07:48:00|1022.9|1012.1|1023.15|1012.35|1023.17|1012.37|1022.9|1012.1|6
1646207290000|2022-03-02 07:48:10|1023.01|1012.21|1023.14|1012.34|1023.14|1012.34|1022.9|1012.1|4
1646207310000|2022-03-02 07:48:30|1022.9|1012.1|1023.12|1012.32|1023.12|1012.32|1022.9|1012.1|3
1646207320000|2022-03-02 07:48:40|1023.11|1012.31|1023.11|1012.31|1023.12|1012.32|1022.9|1012.1|7
1646207330000|2022-03-02 07:48:50|1022.9|1012.1|1023.25|1012.45|1023.25|1012.45|1022.9|1012.1|6
1646207340000|2022-03-02 07:49:00|1023.46|1012.66|1023.46|1012.66|1023.46|1012.66|1023.46|1012.66|1
1646207350000|2022-03-02 07:49:10|1023.25|1012.45|1023.46|1012.66|1023.46|1012.66|1023.25|1012.45|3
1646207360000|2022-03-02 07:49:20|1023.15|1012.35|1024.16|1013.36|1024.16|1013.36|1023.15|1012.35|8
1646207370000|2022-03-02 07:49:30|1024.45|1013.65|1024.36|1013.56|1024.57|1013.77|1024.1|1013.3|11
1646207380000|2022-03-02 07:49:40|1024.64|1013.84|1024.97|1014.17|1024.97|1014.17|1024.64|1013.84|6
1646207390000|2022-03-02 07:49:50|1024.96|1014.16|1025.02|1014.22|1025.02|1014.22|1024.96|1014.16|8
1646207400000|2022-03-02 07:50:00|1025.01|1014.21|1025.9|1015.1|1025.9|1015.1|1025.01|1014.21|9
1646207410000|2022-03-02 07:50:10|1026.05|1015.25|1026.3|1015.5|1026.44|1015.64|1025.97|1015.17|7
1646207420000|2022-03-02 07:50:20|1026.41|1015.61|1026.26|1015.46|1026.41|1015.61|1026.01|1015.21|3
1646207430000|2022-03-02 07:50:30|1026.2|1015.4|1026.5|1015.7|1026.65|1015.85|1026.2|1015.4|4
1646207440000|2022-03-02 07:50:40|1026.4|1015.6|1026.4|1015.6|1026.4|1015.6|1026.39|1015.59|5
1646207450000|2022-03-02 07:50:50|1026.25|1015.45|1026.55|1015.75|1026.55|1015.75|1026.25|1015.45|3
1646207460000|2022-03-02 07:51:00|1026.25|1015.45|1025.18|1014.38|1026.25|1015.45|1025.18|1014.38|6
1646207470000|2022-03-02 07:51:10|1025.17|1014.37|1025.18|1014.38|1025.18|1014.38|1025.17|1014.37|2
1646207490000|2022-03-02 07:51:30|1025.5|1014.7|1025.18|1014.38|1025.5|1014.7|1025.18|1014.38|3
1646207500000|2022-03-02 07:51:40|1025.55|1014.75|1025.55|1014.75|1025.55|1014.75|1025.55|1014.75|1
1646207540000|2022-03-02 07:52:20|1025.6|1014.8|1025.37|1014.57|1025.6|1014.8|1025.23|1014.43|4
1646207550000|2022-03-02 07:52:30|1025.36|1014.56|1025.24|1014.44|1025.36|1014.56|1025.16|1014.36|3
1646207570000|2022-03-02 07:52:50|1025.37|1014.57|1024.9|1014.1|1025.37|1014.57|1024.9|1014.1|3
1646207580000|2022-03-02 07:53:00|1024.45|1013.65|1024|1013.2|1024.45|1013.65|1024|1013.2|3
1646207600000|2022-03-02 07:53:20|1024.4|1013.6|1024.9|1014.1|1024.99|1014.19|1024.35|1013.55|7
1646207610000|2022-03-02 07:53:30|1024.74|1013.94|1024.45|1013.65|1024.75|1013.95|1024.45|1013.65|4
1646207620000|2022-03-02 07:53:40|1024.75|1013.95|1025.05|1014.25|1025.05|1014.25|1024.75|1013.95|2
1646207630000|2022-03-02 07:53:50|1024.9|1014.1|1025.69|1014.89|1025.73|1014.93|1024.9|1014.1|4
1646207640000|2022-03-02 07:54:00|1025.65|1014.85|1025.7|1014.9|1025.71|1014.91|1025.45|1014.65|5
1646207650000|2022-03-02 07:54:10|1025.8|1015|1025.8|1015|1025.8|1015|1025.8|1015|1
1646207660000|2022-03-02 07:54:20|1025.7|1014.9|1024.9|1014.1|1025.7|1014.9|1024.9|1014.1|3
1646207670000|2022-03-02 07:54:30|1024.94|1014.14|1024.9|1014.1|1024.94|1014.14|1024.9|1014.1|2
1646207680000|2022-03-02 07:54:40|1025.59|1014.79|1025.47|1014.67|1025.59|1014.79|1025.27|1014.47|4
1646207700000|2022-03-02 07:55:00|1025.49|1014.69|1025.49|1014.69|1025.49|1014.69|1025.49|1014.69|1
1646207720000|2022-03-02 07:55:20|1025.74|1014.94|1025.21|1014.41|1025.74|1014.94|1025.21|1014.41|3
1646207730000|2022-03-02 07:55:30|1025.04|1014.24|1025.04|1014.24|1025.04|1014.24|1025.04|1014.24|1
1646207740000|2022-03-02 07:55:40|1024.9|1014.1|1025.07|1014.27|1025.07|1014.27|1024.9|1014.1|4
1646207750000|2022-03-02 07:55:50|1024.9|1014.1|1024.9|1014.1|1024.9|1014.1|1024.9|1014.1|1
1646207760000|2022-03-02 07:56:00|1025|1014.2|1025.52|1014.72|1025.52|1014.72|1025|1014.2|4
1646207770000|2022-03-02 07:56:10|1025.07|1014.27|1025.42|1014.62|1025.42|1014.62|1025.07|1014.27|2
1646207780000|2022-03-02 07:56:20|1025.07|1014.27|1025.07|1014.27|1025.07|1014.27|1025.07|1014.27|1
1646207790000|2022-03-02 07:56:30|1024.9|1014.1|1025.57|1014.77|1025.7|1014.9|1024.9|1014.1|7
1646207800000|2022-03-02 07:56:40|1024.9|1014.1|1024.9|1014.1|1024.9|1014.1|1024.9|1014.1|1
1646207810000|2022-03-02 07:56:50|1025.04|1014.24|1025|1014.2|1025.04|1014.24|1025|1014.2|2
1646207820000|2022-03-02 07:57:00|1025.07|1014.27|1025.6|1014.8|1025.75|1014.95|1025.07|1014.27|6
1646207840000|2022-03-02 07:57:20|1025.57|1014.77|1025.07|1014.27|1025.57|1014.77|1025.07|1014.27|2
1646207860000|2022-03-02 07:57:40|1025.08|1014.28|1025.23|1014.43|1025.58|1014.78|1025.08|1014.28|8
1646207870000|2022-03-02 07:57:50|1024.9|1014.1|1025.27|1014.47|1025.27|1014.47|1024.9|1014.1|3
1646207880000|2022-03-02 07:58:00|1025.24|1014.44|1025|1014.2|1025.24|1014.44|1024.9|1014.1|5
1646207890000|2022-03-02 07:58:10|1025.05|1014.25|1025.8|1015|1025.8|1015|1024.99|1014.19|3
1646207910000|2022-03-02 07:58:30|1025.65|1014.85|1025.65|1014.85|1025.65|1014.85|1025.65|1014.85|1
1646207920000|2022-03-02 07:58:40|1025.8|1015|1025.8|1015|1025.8|1015|1025.8|1015|1
1646207930000|2022-03-02 07:58:50|1025.9|1015.1|1027|1016.2|1027.01|1016.21|1025.9|1015.1|9
1646207940000|2022-03-02 07:59:00|1026.9|1016.1|1026.77|1015.97|1026.9|1016.1|1026.77|1015.97|2
1646207950000|2022-03-02 07:59:10|1026.63|1015.83|1026.67|1015.87|1026.67|1015.87|1026.63|1015.83|2
1646207960000|2022-03-02 07:59:20|1026.43|1015.63|1025.9|1015.1|1026.53|1015.73|1025.9|1015.1|7
1646207970000|2022-03-02 07:59:30|1026.13|1015.33|1025.9|1015.1|1026.18|1015.38|1025.9|1015.1|6
1646207980000|2022-03-02 07:59:40|1026.07|1015.27|1026.99|1016.19|1026.99|1016.19|1026.07|1015.27|4
1646207990000|2022-03-02 07:59:50|1026.9|1016.1|1027.04|1016.24|1027.24|1016.44|1026.9|1016.1|7
1646208000000|2022-03-02 08:00:00|1027.05|1016.25|1027.73|1016.93|1027.74|1016.94|1027.04|1016.24|9
1646208010000|2022-03-02 08:00:10|1027.8|1017|1027.83|1017.03|1027.86|1017.06|1027.52|1016.72|7
1646208020000|2022-03-02 08:00:20|1027.89|1017.09|1027.7|1016.9|1027.89|1017.09|1027.45|1016.65|6
1646208030000|2022-03-02 08:00:30|1027.4|1016.6|1026.5|1015.7|1027.4|1016.6|1026.5|1015.7|3
1646208040000|2022-03-02 08:00:40|1026.4|1015.6|1026.1|1015.3|1026.4|1015.6|1026.1|1015.3|3
1646208050000|2022-03-02 08:00:50|1026.64|1015.84|1027|1016.2|1027.02|1016.22|1026.64|1015.84|11
1646208060000|2022-03-02 08:01:00|1026.9|1016.1|1027.56|1016.76|1027.88|1017.08|1026.9|1016.1|9
1646208070000|2022-03-02 08:01:10|1027.57|1016.77|1027.62|1016.82|1027.88|1017.08|1027.56|1016.76|11
1646208080000|2022-03-02 08:01:20|1027.65|1016.85|1027.52|1016.72|1027.65|1016.85|1027.52|1016.72|3
1646208090000|2022-03-02 08:01:30|1027.76|1016.96|1027.66|1016.86|1027.9|1017.1|1027.66|1016.86|5
1646208100000|2022-03-02 08:01:40|1027.85|1017.05|1027.82|1017.02|1027.88|1017.08|1027.66|1016.86|5
1646208110000|2022-03-02 08:01:50|1027.65|1016.85|1027.57|1016.77|1027.65|1016.85|1027.57|1016.77|2
1646208120000|2022-03-02 08:02:00|1027.5|1016.7|1027.57|1016.77|1027.57|1016.77|1027.5|1016.7|2
1646208130000|2022-03-02 08:02:10|1027.25|1016.45|1027.88|1017.08|1027.88|1017.08|1027.25|1016.45|5
1646208140000|2022-03-02 08:02:20|1028.28|1017.48|1027.9|1017.1|1028.28|1017.48|1027.86|1017.06|4
1646208150000|2022-03-02 08:02:30|1027.96|1017.16|1027.9|1017.1|1027.96|1017.16|1027.9|1017.1|4
1646208170000|2022-03-02 08:02:50|1027.6|1016.8|1027.6|1016.8|1027.6|1016.8|1027.6|1016.8|1
1646208180000|2022-03-02 08:03:00|1027.45|1016.65|1027.45|1016.65|1027.45|1016.65|1027.45|1016.65|1
1646208200000|2022-03-02 08:03:20|1027.4|1016.6|1027.88|1017.08|1027.88|1017.08|1027.4|1016.6|3
1646208210000|2022-03-02 08:03:30|1027.65|1016.85|1027.25|1016.45|1027.65|1016.85|1027.25|1016.45|5
1646208220000|2022-03-02 08:03:40|1027.5|1016.7|1027.69|1016.89|1027.88|1017.08|1027.49|1016.69|7
1646208230000|2022-03-02 08:03:50|1027.82|1017.02|1027.72|1016.92|1027.82|1017.02|1027.72|1016.92|2
1646208240000|2022-03-02 08:04:00|1027.82|1017.02|1027.89|1017.09|1027.89|1017.09|1027.73|1016.93|9
1646208250000|2022-03-02 08:04:10|1027.86|1017.06|1027.9|1017.1|1027.9|1017.1|1027.86|1017.06|3
1646208270000|2022-03-02 08:04:30|1028.05|1017.25|1027.9|1017.1|1028.05|1017.25|1027.9|1017.1|2
1646208280000|2022-03-02 08:04:40|1027.98|1017.18|1027.9|1017.1|1027.98|1017.18|1027.9|1017.1|2
1646208290000|2022-03-02 08:04:50|1028.16|1017.36|1027.9|1017.1|1028.16|1017.36|1027.9|1017.1|2
1646208300000|2022-03-02 08:05:00|1027.86|1017.06|1027.85|1017.05|1027.9|1017.1|1027.85|1017.05|5
1646208310000|2022-03-02 08:05:10|1027.5|1016.7|1026.4|1015.6|1027.5|1016.7|1026.05|1015.25|5
1646208320000|2022-03-02 08:05:20|1025.9|1015.1|1025.9|1015.1|1025.9|1015.1|1025.9|1015.1|1
1646208330000|2022-03-02 08:05:30|1026.19|1015.39|1025.01|1014.21|1026.19|1015.39|1024.96|1014.16|9
1646208340000|2022-03-02 08:05:40|1025|1014.2|1024.9|1014.1|1025|1014.2|1024.9|1014.1|2
1646208360000|2022-03-02 08:06:00|1024.4|1013.6|1022.9|1012.1|1024.4|1013.6|1022.9|1012.1|10
1646208370000|2022-03-02 08:06:10|1022.7|1011.9|1022.6|1011.8|1022.9|1012.1|1022.6|1011.8|3
1646208380000|2022-03-02 08:06:20|1021.9|1011.1|1021.81|1011.01|1021.9|1011.1|1021.75|1010.95|4
1646208390000|2022-03-02 08:06:30|1020.9|1010.1|1020.9|1010.1|1020.9|1010.1|1020.82|1010.02|3
1646208400000|2022-03-02 08:06:40|1021.31|1010.51|1021.71|1010.91|1021.71|1010.91|1020.93|1010.13|8
1646208410000|2022-03-02 08:06:50|1021.31|1010.51|1021.66|1010.86|1021.71|1010.91|1021.31|1010.51|5
1646208420000|2022-03-02 08:07:00|1021.75|1010.95|1021.81|1011.01|1021.81|1011.01|1021.69|1010.89|5
1646208430000|2022-03-02 08:07:10|1021|1010.2|1019.46|1008.66|1021|1010.2|1019.46|1008.66|7
1646208440000|2022-03-02 08:07:20|1019.05|1008.25|1017.9|1007.1|1019.46|1008.66|1017.9|1007.1|9
1646208450000|2022-03-02 08:07:30|1018.35|1007.55|1017.06|1006.26|1018.35|1007.55|1017.06|1006.26|4
1646208460000|2022-03-02 08:07:40|1017.07|1006.27|1016.7|1005.9|1017.07|1006.27|1016.3|1005.5|4
1646208470000|2022-03-02 08:07:50|1016.9|1006.1|1017.12|1006.32|1017.12|1006.32|1016.81|1006.01|4
1646208480000|2022-03-02 08:08:00|1017.4|1006.6|1016.7|1005.9|1017.4|1006.6|1016.7|1005.9|5
1646208490000|2022-03-02 08:08:10|1016.2|1005.4|1016.6|1005.8|1016.82|1006.02|1016.05|1005.25|7
1646208500000|2022-03-02 08:08:20|1016.9|1006.1|1016.9|1006.1|1017.06|1006.26|1016.9|1006.1|7
1646208510000|2022-03-02 08:08:30|1016.97|1006.17|1017.45|1006.65|1017.45|1006.65|1016.9|1006.1|6
1646208520000|2022-03-02 08:08:40|1017.26|1006.46|1017.9|1007.1|1017.9|1007.1|1017.26|1006.46|6
1646208530000|2022-03-02 08:08:50|1018.1|1007.3|1017.9|1007.1|1018.1|1007.3|1017.9|1007.1|2
1646208540000|2022-03-02 08:09:00|1018.01|1007.21|1019.01|1008.21|1019.14|1008.34|1018.01|1007.21|7
1646208550000|2022-03-02 08:09:10|1019.19|1008.39|1019.19|1008.39|1019.19|1008.39|1019.19|1008.39|1
1646208560000|2022-03-02 08:09:20|1019.15|1008.35|1019.4|1008.6|1019.4|1008.6|1018.95|1008.15|4
1646208570000|2022-03-02 08:09:30|1019.48|1008.68|1019.28|1008.48|1019.94|1009.14|1019.28|1008.48|4
1646208580000|2022-03-02 08:09:40|1019.08|1008.28|1018.95|1008.15|1019.1|1008.3|1018.95|1008.15|4
1646208590000|2022-03-02 08:09:50|1019|1008.2|1019.35|1008.55|1019.35|1008.55|1019|1008.2|6
1646208600000|2022-03-02 08:10:00|1019.9|1009.1|1020.02|1009.22|1020.11|1009.31|1019.27|1008.47|11
1646208610000|2022-03-02 08:10:10|1020.01|1009.21|1020.65|1009.85|1020.85|1010.05|1020.01|1009.21|8
1646208620000|2022-03-02 08:10:20|1020.9|1010.1|1021.09|1010.29|1021.45|1010.65|1020.9|1010.1|7
1646208630000|2022-03-02 08:10:30|1020.9|1010.1|1021.08|1010.28|1021.49|1010.69|1020.9|1010.1|9
1646208640000|2022-03-02 08:10:40|1021.68|1010.88|1021.33|1010.53|1021.71|1010.91|1021.33|1010.53|5
1646208650000|2022-03-02 08:10:50|1021.71|1010.91|1021.21|1010.41|1021.71|1010.91|1021.21|1010.41|3
1646208660000|2022-03-02 08:11:00|1020.9|1010.1|1020.9|1010.1|1021.22|1010.42|1020.9|1010.1|6
1646208670000|2022-03-02 08:11:10|1021.49|1010.69|1022.02|1011.22|1022.63|1011.83|1021.49|1010.69|7
1646208680000|2022-03-02 08:11:20|1022.42|1011.62|1022.86|1012.06|1022.93|1012.13|1022.02|1011.22|8
1646208690000|2022-03-02 08:11:30|1023.2|1012.4|1022.9|1012.1|1023.2|1012.4|1022.83|1012.03|5
1646208700000|2022-03-02 08:11:40|1022.62|1011.82|1022.53|1011.73|1022.65|1011.85|1022.48|1011.68|8
1646208710000|2022-03-02 08:11:50|1022.56|1011.76|1022.68|1011.88|1022.9|1012.1|1022.49|1011.69|8
1646208720000|2022-03-02 08:12:00|1022.55|1011.75|1022.31|1011.51|1022.6|1011.8|1022.31|1011.51|4
1646208730000|2022-03-02 08:12:10|1022.21|1011.41|1022.21|1011.41|1022.21|1011.41|1022.21|1011.41|1
1646208740000|2022-03-02 08:12:20|1022.01|1011.21|1022.87|1012.07|1022.87|1012.07|1022.01|1011.21|8
1646208750000|2022-03-02 08:12:30|1023.3|1012.5|1022.9|1012.1|1023.3|1012.5|1022.9|1012.1|2
1646208760000|2022-03-02 08:12:40|1022.16|1011.36|1022.16|1011.36|1022.16|1011.36|1022.16|1011.36|1
1646208770000|2022-03-02 08:12:50|1022.31|1011.51|1022.31|1011.51|1022.6|1011.8|1022.21|1011.41|5
1646208780000|2022-03-02 08:13:00|1022.21|1011.41|1022.21|1011.41|1022.45|1011.65|1022.21|1011.41|3
1646208790000|2022-03-02 08:13:10|1022.06|1011.26|1021.9|1011.1|1022.06|1011.26|1021.9|1011.1|3
1646208800000|2022-03-02 08:13:20|1021.84|1011.04|1021.9|1011.1|1021.9|1011.1|1021.84|1011.04|2
1646208810000|2022-03-02 08:13:30|1021.4|1010.6|1020.9|1010.1|1021.4|1010.6|1020.82|1010.02|4
1646208820000|2022-03-02 08:13:40|1020.53|1009.73|1021.3|1010.5|1021.4|1010.6|1020.53|1009.73|8
1646208830000|2022-03-02 08:13:50|1021.14|1010.34|1022.15|1011.35|1022.15|1011.35|1021.12|1010.32|9
1646208840000|2022-03-02 08:14:00|1021.9|1011.1|1021.9|1011.1|1022.15|1011.35|1021.9|1011.1|3
1646208850000|2022-03-02 08:14:10|1022.04|1011.24|1022.03|1011.23|1022.04|1011.24|1021.9|1011.1|5
1646208860000|2022-03-02 08:14:20|1022.2|1011.4|1022.32|1011.52|1022.32|1011.52|1022.2|1011.4|2
1646208870000|2022-03-02 08:14:30|1022.03|1011.23|1021.9|1011.1|1022.32|1011.52|1021.82|1011.02|7
1646208880000|2022-03-02 08:14:40|1021.05|1010.25|1021.5|1010.7|1021.5|1010.7|1021.05|1010.25|2
1646208890000|2022-03-02 08:14:50|1021.93|1011.13|1021.65|1010.85|1021.93|1011.13|1021.25|1010.45|3
1646208900000|2022-03-02 08:15:00|1021.9|1011.1|1022.2|1011.4|1022.2|1011.4|1021.9|1011.1|4
1646208910000|2022-03-02 08:15:10|1022.5|1011.7|1023.9|1013.1|1023.95|1013.15|1022.5|1011.7|9
1646208920000|2022-03-02 08:15:20|1023.97|1013.17|1024.15|1013.35|1024.4|1013.6|1023.86|1013.06|7
1646208930000|2022-03-02 08:15:30|1023.9|1013.1|1024.19|1013.39|1024.2|1013.4|1023.9|1013.1|4
1646208940000|2022-03-02 08:15:40|1024.2|1013.4|1024.19|1013.39|1024.2|1013.4|1024.19|1013.39|2
1646208950000|2022-03-02 08:15:50|1024.28|1013.48|1024.35|1013.55|1024.35|1013.55|1023.9|1013.1|7
1646208960000|2022-03-02 08:16:00|1024.25|1013.45|1023.95|1013.15|1024.25|1013.45|1023.9|1013.1|3
1646208970000|2022-03-02 08:16:10|1024.04|1013.24|1026.51|1015.71|1026.51|1015.71|1024.04|1013.24|12
1646208980000|2022-03-02 08:16:20|1026.9|1016.1|1029.17|1018.37|1029.5|1018.7|1026.9|1016.1|12
1646208990000|2022-03-02 08:16:30|1028.95|1018.15|1028.95|1018.15|1028.95|1018.15|1028.95|1018.15|1
1646209000000|2022-03-02 08:16:40|1028.9|1018.1|1029.9|1019.1|1029.9|1019.1|1028.9|1018.1|7
1646209010000|2022-03-02 08:16:50|1030.2|1019.4|1030.32|1019.52|1030.9|1020.1|1030.2|1019.4|7
1646209020000|2022-03-02 08:17:00|1030.14|1019.34|1030.3|1019.5|1030.6|1019.8|1030.04|1019.24|9
1646209030000|2022-03-02 08:17:10|1030.14|1019.34|1030.9|1020.1|1030.9|1020.1|1030.14|1019.34|5
1646209040000|2022-03-02 08:17:20|1030.75|1019.95|1031.8|1021|1032.21|1021.41|1030.75|1019.95|11
1646209050000|2022-03-02 08:17:30|1031.9|1021.1|1031.9|1021.1|1031.9|1021.1|1031.9|1021.1|1
1646209060000|2022-03-02 08:17:40|1031.57|1020.77|1030.9|1020.1|1031.57|1020.77|1030.9|1020.1|3
1646209070000|2022-03-02 08:17:50|1030.84|1020.04|1030.9|1020.1|1030.9|1020.1|1030.84|1020.04|4
1646209080000|2022-03-02 08:18:00|1030.4|1019.6|1030.3|1019.5|1030.4|1019.6|1029.9|1019.1|3
1646209090000|2022-03-02 08:18:10|1030.46|1019.66|1031.74|1020.94|1031.74|1020.94|1030.06|1019.26|10
1646209100000|2022-03-02 08:18:20|1031.71|1020.91|1033.82|1023.02|1033.82|1023.02|1031.71|1020.91|16
1646209110000|2022-03-02 08:18:30|1033.7|1022.9|1033.23|1022.43|1033.7|1022.9|1033.07|1022.27|7
1646209120000|2022-03-02 08:18:40|1033.05|1022.25|1033.85|1023.05|1034.15|1023.35|1033.05|1022.25|9
1646209130000|2022-03-02 08:18:50|1033.9|1023.1|1033|1022.2|1033.9|1023.1|1033|1022.2|3
1646209140000|2022-03-02 08:19:00|1032.91|1022.11|1031.95|1021.15|1032.91|1022.11|1031.95|1021.15|4
1646209150000|2022-03-02 08:19:10|1032.15|1021.35|1032.91|1022.11|1032.91|1022.11|1031.9|1021.1|5
1646209160000|2022-03-02 08:19:20|1033.21|1022.41|1033.9|1023.1|1033.9|1023.1|1033.21|1022.41|9
1646209170000|2022-03-02 08:19:30|1033.74|1022.94|1033.5|1022.7|1033.75|1022.95|1032.91|1022.11|12
1646209180000|2022-03-02 08:19:40|1033.9|1023.1|1033.11|1022.31|1033.9|1023.1|1033.11|1022.31|4
1646209200000|2022-03-02 08:20:00|1032.91|1022.11|1032.3|1021.5|1032.91|1022.11|1032.3|1021.5|3
1646209210000|2022-03-02 08:20:10|1031.87|1021.07|1031.4|1020.6|1031.87|1021.07|1031.35|1020.55|5
1646209230000|2022-03-02 08:20:30|1030.9|1020.1|1031.4|1020.6|1031.4|1020.6|1030.79|1019.99|6
1646209240000|2022-03-02 08:20:40|1031.75|1020.95|1031.4|1020.6|1031.75|1020.95|1031.4|1020.6|2
1646209250000|2022-03-02 08:20:50|1031.77|1020.97|1031.9|1021.1|1031.9|1021.1|1031.6|1020.8|5
1646209260000|2022-03-02 08:21:00|1032.14|1021.34|1031.9|1021.1|1032.14|1021.34|1031.9|1021.1|2
1646209270000|2022-03-02 08:21:10|1031.96|1021.16|1031.64|1020.84|1031.96|1021.16|1031.57|1020.77|5
1646209280000|2022-03-02 08:21:20|1031.35|1020.55|1031.9|1021.1|1031.9|1021.1|1031.35|1020.55|4
1646209340000|2022-03-02 08:22:20|1031.52|1020.72|1031.57|1020.77|1031.57|1020.77|1031.1|1020.3|5
1646209350000|2022-03-02 08:22:30|1031.72|1020.92|1031.35|1020.55|1031.85|1021.05|1031.35|1020.55|6
1646209360000|2022-03-02 08:22:40|1031.75|1020.95|1030.9|1020.1|1031.75|1020.95|1030.9|1020.1|3
1646209370000|2022-03-02 08:22:50|1031.4|1020.6|1031.4|1020.6|1031.4|1020.6|1031.4|1020.6|1
1646209380000|2022-03-02 08:23:00|1031.3|1020.5|1030.85|1020.05|1031.3|1020.5|1030.85|1020.05|11
1646209390000|2022-03-02 08:23:10|1030.9|1020.1|1032|1021.2|1032|1021.2|1030.9|1020.1|9
1646209400000|2022-03-02 08:23:20|1031.99|1021.19|1031.99|1021.19|1032|1021.2|1031.9|1021.1|6
1646209410000|2022-03-02 08:23:30|1031.9|1021.1|1031.9|1021.1|1031.9|1021.1|1031.9|1021.1|1
1646209430000|2022-03-02 08:23:50|1031.97|1021.17|1031.9|1021.1|1031.97|1021.17|1031.9|1021.1|2
1646209460000|2022-03-02 08:24:20|1031.53|1020.73|1031.53|1020.73|1031.53|1020.73|1031.53|1020.73|1
1646209470000|2022-03-02 08:24:30|1031.9|1021.1|1031.3|1020.5|1031.9|1021.1|1031.3|1020.5|3
1646209480000|2022-03-02 08:24:40|1031.51|1020.71|1031.9|1021.1|1032.21|1021.41|1031.51|1020.71|5
1646209490000|2022-03-02 08:24:50|1031.65|1020.85|1031.3|1020.5|1031.65|1020.85|1031.15|1020.35|5
1646209500000|2022-03-02 08:25:00|1030.9|1020.1|1031.12|1020.32|1031.12|1020.32|1030.73|1019.93|7
1646209510000|2022-03-02 08:25:10|1030.9|1020.1|1031.36|1020.56|1031.36|1020.56|1030.9|1020.1|4
1646209520000|2022-03-02 08:25:20|1031.28|1020.48|1031.9|1021.1|1031.99|1021.19|1031.28|1020.48|6
1646209540000|2022-03-02 08:25:40|1032.05|1021.25|1031.58|1020.78|1032.05|1021.25|1031.58|1020.78|4
1646209550000|2022-03-02 08:25:50|1031.9|1021.1|1030.9|1020.1|1031.9|1021.1|1030.9|1020.1|2
1646209570000|2022-03-02 08:26:10|1030.74|1019.94|1030.85|1020.05|1030.85|1020.05|1030.74|1019.94|4
1646209580000|2022-03-02 08:26:20|1030.9|1020.1|1031.03|1020.23|1031.2|1020.4|1030.9|1020.1|3
1646209590000|2022-03-02 08:26:30|1030.9|1020.1|1030.9|1020.1|1031.25|1020.45|1030.9|1020.1|3
1646209620000|2022-03-02 08:27:00|1031.03|1020.23|1031.05|1020.25|1031.05|1020.25|1030.85|1020.05|4
1646209630000|2022-03-02 08:27:10|1031.6|1020.8|1031.75|1020.95|1031.76|1020.96|1031.6|1020.8|8
1646209640000|2022-03-02 08:27:20|1031.76|1020.96|1031.9|1021.1|1031.9|1021.1|1031.75|1020.95|4
1646209650000|2022-03-02 08:27:30|1031.71|1020.91|1031.75|1020.95|1031.75|1020.95|1031.7|1020.9|8
1646209660000|2022-03-02 08:27:40|1031.8|1021|1031.9|1021.1|1031.93|1021.13|1031.8|1021|4
1646209670000|2022-03-02 08:27:50|1032.3|1021.5|1032.3|1021.5|1032.3|1021.5|1032.3|1021.5|1
1646209680000|2022-03-02 08:28:00|1032.41|1021.61|1032.21|1021.41|1032.41|1021.61|1032.01|1021.21|4
1646209700000|2022-03-02 08:28:20|1031.93|1021.13|1031.9|1021.1|1031.93|1021.13|1031.9|1021.1|2
1646209710000|2022-03-02 08:28:30|1032.03|1021.23|1032.01|1021.21|1032.15|1021.35|1032.01|1021.21|4
1646209720000|2022-03-02 08:28:40|1032.4|1021.6|1032.71|1021.91|1032.91|1022.11|1032.4|1021.6|3
1646209730000|2022-03-02 08:28:50|1032.85|1022.05|1032.85|1022.05|1032.85|1022.05|1032.85|1022.05|1
1646209740000|2022-03-02 08:29:00|1032.91|1022.11|1032.83|1022.03|1033|1022.2|1032.83|1022.03|6
1646209750000|2022-03-02 08:29:10|1032.35|1021.55|1032.45|1021.65|1032.58|1021.78|1032.21|1021.41|4
1646209760000|2022-03-02 08:29:20|1032.21|1021.41|1032.83|1022.03|1032.83|1022.03|1032.21|1021.41|4
1646209770000|2022-03-02 08:29:30|1032.87|1022.07|1033.21|1022.41|1033.21|1022.41|1032.87|1022.07|2
1646209780000|2022-03-02 08:29:40|1032.91|1022.11|1033.01|1022.21|1034|1023.2|1032.91|1022.11|5
1646209790000|2022-03-02 08:29:50|1032.9|1022.1|1033.02|1022.22|1033.39|1022.59|1032.9|1022.1|4
1646209800000|2022-03-02 08:30:00|1033.35|1022.55|1033.45|1022.65|1033.45|1022.65|1033.07|1022.27|3
1646209810000|2022-03-02 08:30:10|1033.17|1022.37|1033.75|1022.95|1033.75|1022.95|1033.17|1022.37|4
1646209820000|2022-03-02 08:30:20|1033.59|1022.79|1033.45|1022.65|1033.59|1022.79|1033.45|1022.65|2
1646209830000|2022-03-02 08:30:30|1033.13|1022.33|1033.18|1022.38|1033.53|1022.73|1033.13|1022.33|5
1646209840000|2022-03-02 08:30:40|1033.05|1022.25|1032.7|1021.9|1033.05|1022.25|1032.69|1021.89|7
1646209850000|2022-03-02 08:30:50|1032.75|1021.95|1032.75|1021.95|1032.75|1021.95|1032.75|1021.95|1
1646209860000|2022-03-02 08:31:00|1032.9|1022.1|1032.9|1022.1|1033.3|1022.5|1032.9|1022.1|3
1646209870000|2022-03-02 08:31:10|1033.33|1022.53|1034|1023.2|1034.1|1023.3|1033.33|1022.53|3
1646209880000|2022-03-02 08:31:20|1033.9|1023.1|1034.11|1023.31|1034.11|1023.31|1033.9|1023.1|4
1646209890000|2022-03-02 08:31:30|1034.1|1023.3|1035.35|1024.55|1035.35|1024.55|1034.1|1023.3|9
1646209900000|2022-03-02 08:31:40|1035.34|1024.54|1036.03|1025.23|1036.03|1025.23|1035.34|1024.54|6
1646209910000|2022-03-02 08:31:50|1036.15|1025.35|1035.4|1024.6|1036.15|1025.35|1035.25|1024.45|6
1646209920000|2022-03-02 08:32:00|1035.59|1024.79|1035.69|1024.89|1035.69|1024.89|1035.59|1024.79|2
1646209930000|2022-03-02 08:32:10|1035.19|1024.39|1034.9|1024.1|1035.19|1024.39|1034.71|1023.91|9
1646209940000|2022-03-02 08:32:20|1034.98|1024.18|1035.59|1024.79|1035.59|1024.79|1034.9|1024.1|6
1646209950000|2022-03-02 08:32:30|1035.48|1024.68|1035.75|1024.95|1035.75|1024.95|1035.41|1024.61|7
1646209960000|2022-03-02 08:32:40|1035.9|1025.1|1035.9|1025.1|1035.9|1025.1|1035.9|1025.1|1
1646209970000|2022-03-02 08:32:50|1035.75|1024.95|1035.54|1024.74|1035.75|1024.95|1035.54|1024.74|2
1646209980000|2022-03-02 08:33:00|1035.34|1024.54|1035.34|1024.54|1035.34|1024.54|1035.15|1024.35|5
1646209990000|2022-03-02 08:33:10|1035.49|1024.69|1035.34|1024.54|1035.49|1024.69|1035.34|1024.54|3
1646210000000|2022-03-02 08:33:20|1035.37|1024.57|1035.54|1024.74|1035.59|1024.79|1035.37|1024.57|4
1646210010000|2022-03-02 08:33:30|1035.34|1024.54|1035|1024.2|1035.34|1024.54|1035|1024.2|2
1646210020000|2022-03-02 08:33:40|1035.11|1024.31|1035.11|1024.31|1035.11|1024.31|1035.11|1024.31|1
1646210030000|2022-03-02 08:33:50|1035|1024.2|1035.46|1024.66|1035.46|1024.66|1035|1024.2|6
1646210040000|2022-03-02 08:34:00|1035.9|1025.1|1035.69|1024.89|1035.9|1025.1|1035.69|1024.89|2
1646210050000|2022-03-02 08:34:10|1035.45|1024.65|1035.31|1024.51|1035.9|1025.1|1035.31|1024.51|6
1646210060000|2022-03-02 08:34:20|1035.34|1024.54|1035.18|1024.38|1035.34|1024.54|1035.05|1024.25|11
1646210070000|2022-03-02 08:34:30|1035.25|1024.45|1035.43|1024.63|1035.43|1024.63|1035.25|1024.45|3
1646210080000|2022-03-02 08:34:40|1035.68|1024.88|1035.9|1025.1|1035.9|1025.1|1035.68|1024.88|2
1646210100000|2022-03-02 08:35:00|1035.7|1024.9|1035.4|1024.6|1035.9|1025.1|1035.4|1024.6|3
1646210110000|2022-03-02 08:35:10|1035.75|1024.95|1035.9|1025.1|1035.97|1025.17|1035.75|1024.95|4
1646210120000|2022-03-02 08:35:20|1036|1025.2|1037.09|1026.29|1037.09|1026.29|1036|1025.2|6
1646210130000|2022-03-02 08:35:30|1036.96|1026.16|1036.9|1026.1|1036.96|1026.16|1036.65|1025.85|6
1646210140000|2022-03-02 08:35:40|1036.4|1025.6|1035.4|1024.6|1036.4|1025.6|1035.4|1024.6|5
1646210150000|2022-03-02 08:35:50|1035.3|1024.5|1035.12|1024.32|1035.4|1024.6|1035.12|1024.32|4
1646210160000|2022-03-02 08:36:00|1035.51|1024.71|1035.4|1024.6|1035.51|1024.71|1035.4|1024.6|2
1646210170000|2022-03-02 08:36:10|1035.39|1024.59|1035.4|1024.6|1035.4|1024.6|1035.31|1024.51|3
1646210180000|2022-03-02 08:36:20|1034.9|1024.1|1034.4|1023.6|1034.9|1024.1|1034.4|1023.6|4
1646210190000|2022-03-02 08:36:30|1034.7|1023.9|1034.7|1023.9|1035|1024.2|1034.7|1023.9|3
1646210200000|2022-03-02 08:36:40|1034.9|1024.1|1034.9|1024.1|1034.9|1024.1|1034.9|1024.1|1
1646210210000|2022-03-02 08:36:50|1034.65|1023.85|1034.4|1023.6|1034.65|1023.85|1034.4|1023.6|2
1646210220000|2022-03-02 08:37:00|1034.3|1023.5|1034.3|1023.5|1034.3|1023.5|1033.9|1023.1|3
1646210230000|2022-03-02 08:37:10|1033.9|1023.1|1033.9|1023.1|1034.3|1023.5|1033.9|1023.1|3
1646210240000|2022-03-02 08:37:20|1034.3|1023.5|1033.9|1023.1|1034.3|1023.5|1033.9|1023.1|2
1646210250000|2022-03-02 08:37:30|1034.12|1023.32|1034.65|1023.85|1034.65|1023.85|1034.12|1023.32|3
1646210260000|2022-03-02 08:37:40|1034.67|1023.87|1034.92|1024.12|1034.92|1024.12|1034.67|1023.87|2
1646210270000|2022-03-02 08:37:50|1034.9|1024.1|1035.31|1024.51|1035.31|1024.51|1034.9|1024.1|3
1646210280000|2022-03-02 08:38:00|1035.32|1024.52|1035.9|1025.1|1036.03|1025.23|1035.32|1024.52|9
1646210290000|2022-03-02 08:38:10|1036.03|1025.23|1036.9|1026.1|1036.9|1026.1|1035.9|1025.1|7
1646210300000|2022-03-02 08:38:20|1037.03|1026.23|1037.94|1027.14|1038.02|1027.22|1037.03|1026.23|10
1646210310000|2022-03-02 08:38:30|1037.9|1027.1|1037.94|1027.14|1037.96|1027.16|1037.9|1027.1|8
1646210320000|2022-03-02 08:38:40|1037.9|1027.1|1038.35|1027.55|1038.35|1027.55|1037.9|1027.1|6
1646210330000|2022-03-02 08:38:50|1038.37|1027.57|1039.01|1028.21|1039.01|1028.21|1038.2|1027.4|6
1646210340000|2022-03-02 08:39:00|1038.9|1028.1|1038.9|1028.1|1038.9|1028.1|1038.9|1028.1|1
1646210350000|2022-03-02 08:39:10|1038.55|1027.75|1038.9|1028.1|1038.9|1028.1|1038.33|1027.53|5
1646210360000|2022-03-02 08:39:20|1038.83|1028.03|1038.88|1028.08|1038.88|1028.08|1038.83|1028.03|2
1646210370000|2022-03-02 08:39:30|1038.9|1028.1|1038.9|1028.1|1039.03|1028.23|1038.9|1028.1|3
1646210380000|2022-03-02 08:39:40|1038.4|1027.6|1038.34|1027.54|1038.9|1028.1|1038.33|1027.53|6
1646210390000|2022-03-02 08:39:50|1038.08|1027.28|1038.14|1027.34|1038.39|1027.59|1038.08|1027.28|4
1646210400000|2022-03-02 08:40:00|1038.83|1028.03|1038.9|1028.1|1038.9|1028.1|1038.47|1027.67|7
1646210410000|2022-03-02 08:40:10|1038.87|1028.07|1039.15|1028.35|1039.15|1028.35|1038.87|1028.07|5
1646210420000|2022-03-02 08:40:20|1038.9|1028.1|1039.47|1028.67|1039.47|1028.67|1038.9|1028.1|6
1646210430000|2022-03-02 08:40:30|1039.21|1028.41|1039.21|1028.41|1039.34|1028.54|1039.21|1028.41|4
1646210440000|2022-03-02 08:40:40|1039.32|1028.52|1038.9|1028.1|1039.32|1028.52|1038.9|1028.1|3
1646210450000|2022-03-02 08:40:50|1038.65|1027.85|1038.15|1027.35|1038.65|1027.85|1038.15|1027.35|4
1646210460000|2022-03-02 08:41:00|1038.55|1027.75|1038.65|1027.85|1038.65|1027.85|1038.15|1027.35|8
1646210470000|2022-03-02 08:41:10|1038.55|1027.75|1038.65|1027.85|1038.65|1027.85|1038.55|1027.75|5
1646210480000|2022-03-02 08:41:20|1038.15|1027.35|1038.3|1027.5|1038.3|1027.5|1038.15|1027.35|2
1646210490000|2022-03-02 08:41:30|1038.4|1027.6|1038.4|1027.6|1038.4|1027.6|1038.4|1027.6|1
1646210500000|2022-03-02 08:41:40|1038.25|1027.45|1038.9|1028.1|1038.9|1028.1|1038.25|1027.45|4
1646210520000|2022-03-02 08:42:00|1038.84|1028.04|1038.83|1028.03|1038.84|1028.04|1038.83|1028.03|2
1646210530000|2022-03-02 08:42:10|1038.87|1028.07|1039.01|1028.21|1039.01|1028.21|1038.87|1028.07|2
1646210540000|2022-03-02 08:42:20|1039.64|1028.84|1039.19|1028.39|1039.64|1028.84|1039.19|1028.39|3
1646210550000|2022-03-02 08:42:30|1039.21|1028.41|1038.82|1028.02|1039.21|1028.41|1038.3|1027.5|8
1646210560000|2022-03-02 08:42:40|1038.9|1028.1|1038.58|1027.78|1038.9|1028.1|1038.58|1027.78|3
1646210580000|2022-03-02 08:43:00|1038.83|1028.03|1038.9|1028.1|1038.9|1028.1|1038.83|1028.03|2
1646210590000|2022-03-02 08:43:10|1038.6|1027.8|1038.6|1027.8|1038.6|1027.8|1038.6|1027.8|1
1646210600000|2022-03-02 08:43:20|1038.4|1027.6|1038.65|1027.85|1038.65|1027.85|1038.2|1027.4|5
1646210610000|2022-03-02 08:43:30|1038.25|1027.45|1039.03|1028.23|1039.36|1028.56|1038.25|1027.45|8
1646210620000|2022-03-02 08:43:40|1039.12|1028.32|1039.12|1028.32|1039.12|1028.32|1039.12|1028.32|1
1646210630000|2022-03-02 08:43:50|1039.21|1028.41|1039.2|1028.4|1039.25|1028.45|1039.2|1028.4|4
1646210640000|2022-03-02 08:44:00|1038.75|1027.95|1037.74|1026.94|1038.75|1027.95|1037.74|1026.94|2
1646210650000|2022-03-02 08:44:10|1037.9|1027.1|1037.9|1027.1|1037.9|1027.1|1037.82|1027.02|3
1646210660000|2022-03-02 08:44:20|1037.6|1026.8|1038.04|1027.24|1038.04|1027.24|1037.6|1026.8|4
1646210670000|2022-03-02 08:44:30|1038.18|1027.38|1038.18|1027.38|1038.18|1027.38|1038.18|1027.38|1
1646210680000|2022-03-02 08:44:40|1038.38|1027.58|1038.52|1027.72|1038.52|1027.72|1038.38|1027.58|2
1646210690000|2022-03-02 08:44:50|1038.38|1027.58|1038.53|1027.73|1038.53|1027.73|1038.38|1027.58|3
1646210700000|2022-03-02 08:45:00|1038.39|1027.59|1038.58|1027.78|1038.58|1027.78|1038.05|1027.25|10
1646210710000|2022-03-02 08:45:10|1038.28|1027.48|1037.77|1026.97|1038.8|1028|1037.77|1026.97|11
1646210720000|2022-03-02 08:45:20|1037.9|1027.1|1038.25|1027.45|1038.25|1027.45|1037.9|1027.1|2
1646210730000|2022-03-02 08:45:30|1037.77|1026.97|1037.9|1027.1|1037.9|1027.1|1037.49|1026.69|5
1646210740000|2022-03-02 08:45:40|1036.9|1026.1|1037.4|1026.6|1037.4|1026.6|1036.9|1026.1|5
1646210750000|2022-03-02 08:45:50|1036.9|1026.1|1036.9|1026.1|1036.9|1026.1|1036.9|1026.1|1
1646210760000|2022-03-02 08:46:00|1036.8|1026|1036.8|1026|1036.8|1026|1036.8|1026|1
1646210770000|2022-03-02 08:46:10|1036.85|1026.05|1036.4|1025.6|1036.85|1026.05|1036.4|1025.6|2
1646210780000|2022-03-02 08:46:20|1036.75|1025.95|1036.4|1025.6|1036.85|1026.05|1036.4|1025.6|7
1646210790000|2022-03-02 08:46:30|1035.9|1025.1|1036.3|1025.5|1036.4|1025.6|1035.9|1025.1|5
1646210800000|2022-03-02 08:46:40|1035.9|1025.1|1036.15|1025.35|1036.55|1025.75|1035.9|1025.1|6
1646210820000|2022-03-02 08:47:00|1035.9|1025.1|1036.66|1025.86|1036.66|1025.86|1035.9|1025.1|5
1646210830000|2022-03-02 08:47:10|1037|1026.2|1037.9|1027.1|1037.9|1027.1|1037|1026.2|4
1646210840000|2022-03-02 08:47:20|1037.92|1027.12|1037.9|1027.1|1037.93|1027.13|1037.45|1026.65|9
1646210850000|2022-03-02 08:47:30|1037.99|1027.19|1037.9|1027.1|1037.99|1027.19|1037.9|1027.1|2
1646210860000|2022-03-02 08:47:40|1037.4|1026.6|1037|1026.2|1037.4|1026.6|1037|1026.2|2
1646210870000|2022-03-02 08:47:50|1036.77|1025.97|1035.77|1024.97|1036.9|1026.1|1035.77|1024.97|8
1646210880000|2022-03-02 08:48:00|1035.31|1024.51|1034.66|1023.86|1035.4|1024.6|1034.66|1023.86|10
1646210890000|2022-03-02 08:48:10|1034.7|1023.9|1034.16|1023.36|1034.8|1024|1034.16|1023.36|7
1646210900000|2022-03-02 08:48:20|1033.94|1023.14|1032.9|1022.1|1034.16|1023.36|1032.9|1022.1|4
1646210910000|2022-03-02 08:48:30|1032.81|1022.01|1032.88|1022.08|1033|1022.2|1032.81|1022.01|4
1646210930000|2022-03-02 08:48:50|1032.9|1022.1|1032.86|1022.06|1033.4|1022.6|1032.46|1021.66|4
1646210940000|2022-03-02 08:49:00|1033.4|1022.6|1032.9|1022.1|1033.4|1022.6|1032.9|1022.1|2
1646210960000|2022-03-02 08:49:20|1032.4|1021.6|1032.22|1021.42|1032.62|1021.82|1032|1021.2|5
1646210980000|2022-03-02 08:49:40|1032.5|1021.7|1033|1022.2|1033|1022.2|1032.5|1021.7|5
1646210990000|2022-03-02 08:49:50|1032.9|1022.1|1032.9|1022.1|1032.9|1022.1|1032.9|1022.1|1
1646211000000|2022-03-02 08:50:00|1033.03|1022.23|1033.56|1022.76|1033.56|1022.76|1033.03|1022.23|2
1646211010000|2022-03-02 08:50:10|1033.23|1022.43|1033.23|1022.43|1033.23|1022.43|1032.95|1022.15|5
1646211020000|2022-03-02 08:50:20|1032.9|1022.1|1033.2|1022.4|1033.2|1022.4|1032.9|1022.1|3
1646211030000|2022-03-02 08:50:30|1032.9|1022.1|1032.9|1022.1|1033.2|1022.4|1032.9|1022.1|4
1646211040000|2022-03-02 08:50:40|1033.2|1022.4|1032.9|1022.1|1033.2|1022.4|1032.9|1022.1|5
1646211050000|2022-03-02 08:50:50|1032.93|1022.13|1032.9|1022.1|1032.93|1022.13|1032.9|1022.1|2
1646211060000|2022-03-02 08:51:00|1032.3|1021.5|1032.9|1022.1|1032.95|1022.15|1032.3|1021.5|8
1646211070000|2022-03-02 08:51:10|1033.05|1022.25|1033.06|1022.26|1033.06|1022.26|1032.9|1022.1|5
1646211080000|2022-03-02 08:51:20|1032.9|1022.1|1032.75|1021.95|1032.9|1022.1|1032.75|1021.95|3
1646211100000|2022-03-02 08:51:40|1032.25|1021.45|1031.88|1021.08|1032.25|1021.45|1031.88|1021.08|3
1646211110000|2022-03-02 08:51:50|1031.75|1020.95|1031.05|1020.25|1031.75|1020.95|1031.05|1020.25|4
1646211120000|2022-03-02 08:52:00|1031.3|1020.5|1031.3|1020.5|1031.3|1020.5|1031.3|1020.5|1
1646211130000|2022-03-02 08:52:10|1031.8|1021|1031.89|1021.09|1031.9|1021.1|1031.8|1021|8
1646211150000|2022-03-02 08:52:30|1031.88|1021.08|1031.88|1021.08|1031.88|1021.08|1031.88|1021.08|1
1646211180000|2022-03-02 08:53:00|1032.03|1021.23|1031.88|1021.08|1032.22|1021.42|1031.88|1021.08|5
1646211190000|2022-03-02 08:53:10|1032.03|1021.23|1032.03|1021.23|1032.03|1021.23|1032.03|1021.23|1
1646211200000|2022-03-02 08:53:20|1032.56|1021.76|1032.7|1021.9|1032.9|1022.1|1032.47|1021.67|5
1646211210000|2022-03-02 08:53:30|1032.2|1021.4|1032|1021.2|1032.2|1021.4|1031.73|1020.93|6
1646211220000|2022-03-02 08:53:40|1031.88|1021.08|1031.88|1021.08|1032|1021.2|1031.85|1021.05|4
1646211230000|2022-03-02 08:53:50|1032.25|1021.45|1032.9|1022.1|1033.08|1022.28|1032.25|1021.45|8
1646211240000|2022-03-02 08:54:00|1033.26|1022.46|1032.29|1021.49|1033.26|1022.46|1032.29|1021.49|6
1646211250000|2022-03-02 08:54:10|1031.9|1021.1|1031.54|1020.74|1031.9|1021.1|1031.54|1020.74|4
1646211260000|2022-03-02 08:54:20|1031.4|1020.6|1031.9|1021.1|1031.9|1021.1|1031.31|1020.51|4
1646211270000|2022-03-02 08:54:30|1031.65|1020.85|1031.7|1020.9|1031.9|1021.1|1031.63|1020.83|4
1646211280000|2022-03-02 08:54:40|1031.68|1020.88|1031.15|1020.35|1031.68|1020.88|1031.15|1020.35|6
1646211290000|2022-03-02 08:54:50|1031.19|1020.39|1031.19|1020.39|1031.19|1020.39|1031.19|1020.39|1
1646211300000|2022-03-02 08:55:00|1030.9|1020.1|1031.9|1021.1|1031.9|1021.1|1030.9|1020.1|10
1646211310000|2022-03-02 08:55:10|1032.29|1021.49|1032.29|1021.49|1032.29|1021.49|1032.29|1021.49|1
1646211320000|2022-03-02 08:55:20|1032.1|1021.3|1032.29|1021.49|1032.29|1021.49|1032.1|1021.3|2
1646211330000|2022-03-02 08:55:30|1031.8|1021|1031.65|1020.85|1031.8|1021|1031.5|1020.7|4
1646211340000|2022-03-02 08:55:40|1031.51|1020.71|1030.7|1019.9|1031.52|1020.72|1030.7|1019.9|10
1646211350000|2022-03-02 08:55:50|1030.4|1019.6|1028.9|1018.1|1030.4|1019.6|1028.82|1018.02|8
1646211360000|2022-03-02 08:56:00|1028.95|1018.15|1028.82|1018.02|1028.95|1018.15|1028.82|1018.02|5
1646211370000|2022-03-02 08:56:10|1028.9|1018.1|1028.9|1018.1|1028.9|1018.1|1028.9|1018.1|1
1646211380000|2022-03-02 08:56:20|1028.71|1017.91|1028.9|1018.1|1028.9|1018.1|1028.64|1017.84|4
1646211390000|2022-03-02 08:56:30|1028.45|1017.65|1026.9|1016.1|1028.45|1017.65|1026.9|1016.1|7
1646211400000|2022-03-02 08:56:40|1027.1|1016.3|1027.35|1016.55|1027.6|1016.8|1027.1|1016.3|5
1646211410000|2022-03-02 08:56:50|1027.58|1016.78|1026.9|1016.1|1027.6|1016.8|1026.84|1016.04|7
1646211420000|2022-03-02 08:57:00|1026.86|1016.06|1026.93|1016.13|1027.33|1016.53|1026.86|1016.06|5
1646211430000|2022-03-02 08:57:10|1027.15|1016.35|1026.9|1016.1|1027.15|1016.35|1026.79|1015.99|3
1646211440000|2022-03-02 08:57:20|1026.84|1016.04|1026.45|1015.65|1026.84|1016.04|1025.98|1015.18|10
1646211450000|2022-03-02 08:57:30|1026.2|1015.4|1026.84|1016.04|1026.84|1016.04|1026.2|1015.4|5
1646211460000|2022-03-02 08:57:40|1026.69|1015.89|1027.38|1016.58|1027.57|1016.77|1026.65|1015.85|16
1646211470000|2022-03-02 08:57:50|1027.48|1016.68|1027.3|1016.5|1027.77|1016.97|1027.3|1016.5|3
1646211480000|2022-03-02 08:58:00|1027.49|1016.69|1027.77|1016.97|1027.77|1016.97|1027.37|1016.57|4
1646211500000|2022-03-02 08:58:20|1027.65|1016.85|1027.51|1016.71|1027.67|1016.87|1027.51|1016.71|6
1646211510000|2022-03-02 08:58:30|1026.9|1016.1|1026.86|1016.06|1026.9|1016.1|1026.84|1016.04|6
1646211520000|2022-03-02 08:58:40|1026.84|1016.04|1026.84|1016.04|1026.84|1016.04|1026.39|1015.59|3
1646211540000|2022-03-02 08:59:00|1026.65|1015.85|1026.84|1016.04|1026.84|1016.04|1026.65|1015.85|2
1646211550000|2022-03-02 08:59:10|1026.4|1015.6|1026.64|1015.84|1026.64|1015.84|1026.4|1015.6|3
1646211570000|2022-03-02 08:59:30|1026.35|1015.55|1026.44|1015.64|1026.44|1015.64|1026.35|1015.55|2
1646211580000|2022-03-02 08:59:40|1026.35|1015.55|1026.35|1015.55|1026.35|1015.55|1026.35|1015.55|1
1646211590000|2022-03-02 08:59:50|1026.44|1015.64|1025.9|1015.1|1026.44|1015.64|1025.9|1015.1|4
1646211600000|2022-03-02 09:00:00|1025.84|1015.04|1026.34|1015.54|1026.6|1015.8|1025.84|1015.04|7
1646211610000|2022-03-02 09:00:10|1026.3|1015.5|1026.54|1015.74|1026.73|1015.93|1026.3|1015.5|8
1646211620000|2022-03-02 09:00:20|1026.53|1015.73|1026.72|1015.92|1026.72|1015.92|1026.44|1015.64|10
1646211630000|2022-03-02 09:00:30|1026.05|1015.25|1025.9|1015.1|1026.24|1015.44|1025.9|1015.1|4
1646211640000|2022-03-02 09:00:40|1025.6|1014.8|1024.57|1013.77|1025.7|1014.9|1024.57|1013.77|10
1646211650000|2022-03-02 09:00:50|1024.07|1013.27|1022.9|1012.1|1024.07|1013.27|1022.9|1012.1|6
1646211660000|2022-03-02 09:01:00|1022.87|1012.07|1022.9|1012.1|1023.4|1012.6|1022.87|1012.07|6
1646211670000|2022-03-02 09:01:10|1023.4|1012.6|1023.75|1012.95|1023.75|1012.95|1022.9|1012.1|8
1646211680000|2022-03-02 09:01:20|1023.9|1013.1|1023.9|1013.1|1023.9|1013.1|1023.9|1013.1|1
1646211690000|2022-03-02 09:01:30|1023.4|1012.6|1022.9|1012.1|1023.4|1012.6|1022.9|1012.1|2
1646211700000|2022-03-02 09:01:40|1023.4|1012.6|1023.4|1012.6|1023.4|1012.6|1023.4|1012.6|1
1646211710000|2022-03-02 09:01:50|1023.65|1012.85|1024.02|1013.22|1024.02|1013.22|1023.65|1012.85|6
1646211720000|2022-03-02 09:02:00|1024.19|1013.39|1024.07|1013.27|1024.37|1013.57|1024.02|1013.22|9
1646211730000|2022-03-02 09:02:10|1024.21|1013.41|1024.9|1014.1|1025.13|1014.33|1024.07|1013.27|8
1646211740000|2022-03-02 09:02:20|1025.17|1014.37|1025.09|1014.29|1025.24|1014.44|1024.9|1014.1|4
1646211760000|2022-03-02 09:02:40|1024.9|1014.1|1024.71|1013.91|1025.06|1014.26|1024.46|1013.66|8
1646211770000|2022-03-02 09:02:50|1024.74|1013.94|1024.57|1013.77|1024.9|1014.1|1024.57|1013.77|6
1646211780000|2022-03-02 09:03:00|1024.17|1013.37|1024.17|1013.37|1024.17|1013.37|1024.17|1013.37|1
1646211790000|2022-03-02 09:03:10|1024.12|1013.32|1024.69|1013.89|1024.7|1013.9|1024.12|1013.32|4
1646211800000|2022-03-02 09:03:20|1024.57|1013.77|1025.09|1014.29|1025.09|1014.29|1024.57|1013.77|7
1646211810000|2022-03-02 09:03:30|1024.9|1014.1|1024.9|1014.1|1024.9|1014.1|1024.9|1014.1|1
1646211820000|2022-03-02 09:03:40|1025.19|1014.39|1025.19|1014.39|1025.19|1014.39|1025.19|1014.39|1
1646211830000|2022-03-02 09:03:50|1024.9|1014.1|1025.63|1014.83|1025.63|1014.83|1024.9|1014.1|4
1646211840000|2022-03-02 09:04:00|1025.88|1015.08|1026.07|1015.27|1026.15|1015.35|1025.88|1015.08|4
1646211850000|2022-03-02 09:04:10|1025.9|1015.1|1026.45|1015.65|1026.55|1015.75|1025.9|1015.1|11
1646211860000|2022-03-02 09:04:20|1026.67|1015.87|1026.62|1015.82|1027.02|1016.22|1026.6|1015.8|11
1646211870000|2022-03-02 09:04:30|1026.78|1015.98|1026.72|1015.92|1026.78|1015.98|1026.5|1015.7|8
1646211880000|2022-03-02 09:04:40|1026.73|1015.93|1025.94|1015.14|1026.73|1015.93|1025.94|1015.14|7
1646211890000|2022-03-02 09:04:50|1026.12|1015.32|1026.53|1015.73|1026.53|1015.73|1026.12|1015.32|3
1646211900000|2022-03-02 09:05:00|1026.44|1015.64|1026.99|1016.19|1026.99|1016.19|1026.12|1015.32|6
1646211910000|2022-03-02 09:05:10|1027.25|1016.45|1028.01|1017.21|1028.01|1017.21|1026.9|1016.1|7
1646211930000|2022-03-02 09:05:30|1027.9|1017.1|1028.9|1018.1|1029.07|1018.27|1027.76|1016.96|21
1646211940000|2022-03-02 09:05:40|1028.79|1017.99|1029.07|1018.27|1029.07|1018.27|1028.77|1017.97|9
1646211950000|2022-03-02 09:05:50|1028.9|1018.1|1029.03|1018.23|1029.03|1018.23|1028.41|1017.61|7
1646211960000|2022-03-02 09:06:00|1028.9|1018.1|1028.77|1017.97|1028.9|1018.1|1028.65|1017.85|4
1646211970000|2022-03-02 09:06:10|1028.5|1017.7|1028.5|1017.7|1028.5|1017.7|1028.5|1017.7|1
1646211980000|2022-03-02 09:06:20|1028.67|1017.87|1028.5|1017.7|1028.67|1017.87|1028.5|1017.7|2
1646211990000|2022-03-02 09:06:30|1028.73|1017.93|1028.9|1018.1|1028.9|1018.1|1028.27|1017.47|8
1646212000000|2022-03-02 09:06:40|1029.08|1018.28|1029.46|1018.66|1029.46|1018.66|1028.9|1018.1|4
1646212010000|2022-03-02 09:06:50|1029.32|1018.52|1029.66|1018.86|1029.66|1018.86|1029.32|1018.52|2
1646212020000|2022-03-02 09:07:00|1029.9|1019.1|1030.25|1019.45|1030.86|1020.06|1029.85|1019.05|8
1646212030000|2022-03-02 09:07:10|1030.19|1019.39|1030.1|1019.3|1030.19|1019.39|1029.9|1019.1|5
1646212040000|2022-03-02 09:07:20|1029.9|1019.1|1029.81|1019.01|1029.9|1019.1|1029.66|1018.86|4
1646212050000|2022-03-02 09:07:30|1029.82|1019.02|1029.81|1019.01|1029.82|1019.02|1029.81|1019.01|2
1646212060000|2022-03-02 09:07:40|1029.82|1019.02|1029.85|1019.05|1029.85|1019.05|1029.81|1019.01|10
1646212080000|2022-03-02 09:08:00|1029.7|1018.9|1029.67|1018.87|1029.7|1018.9|1029.67|1018.87|2
1646212090000|2022-03-02 09:08:10|1029.81|1019.01|1029.35|1018.55|1029.81|1019.01|1029.3|1018.5|3
1646212100000|2022-03-02 09:08:20|1029.71|1018.91|1029.8|1019|1029.8|1019|1029.71|1018.91|2
1646212110000|2022-03-02 09:08:30|1029.4|1018.6|1029.4|1018.6|1029.4|1018.6|1029.4|1018.6|1
1646212120000|2022-03-02 09:08:40|1029.65|1018.85|1028.9|1018.1|1029.65|1018.85|1028.9|1018.1|3
1646212140000|2022-03-02 09:09:00|1029.4|1018.6|1028.95|1018.15|1029.4|1018.6|1028.95|1018.15|2
1646212170000|2022-03-02 09:09:30|1028.9|1018.1|1028.9|1018.1|1028.9|1018.1|1028.9|1018.1|1
1646212190000|2022-03-02 09:09:50|1028.53|1017.73|1028.4|1017.6|1028.53|1017.73|1028.4|1017.6|2
1646212210000|2022-03-02 09:10:10|1028.8|1018|1028.9|1018.1|1028.9|1018.1|1028.8|1018|2
1646212220000|2022-03-02 09:10:20|1029.05|1018.25|1029.49|1018.69|1029.64|1018.84|1029.05|1018.25|5
1646212230000|2022-03-02 09:10:30|1029.9|1019.1|1029.65|1018.85|1030.02|1019.22|1029.65|1018.85|4
1646212240000|2022-03-02 09:10:40|1029.84|1019.04|1029.84|1019.04|1029.84|1019.04|1029.84|1019.04|1
1646212250000|2022-03-02 09:10:50|1029.5|1018.7|1029.1|1018.3|1029.5|1018.7|1029.1|1018.3|2
1646212260000|2022-03-02 09:11:00|1029.02|1018.22|1028.9|1018.1|1029.02|1018.22|1028.9|1018.1|2
1646212270000|2022-03-02 09:11:10|1029.79|1018.99|1029.79|1018.99|1029.82|1019.02|1029.79|1018.99|3
1646212280000|2022-03-02 09:11:20|1029.82|1019.02|1030.01|1019.21|1030.01|1019.21|1029.82|1019.02|2
1646212290000|2022-03-02 09:11:30|1030.34|1019.54|1030.34|1019.54|1030.34|1019.54|1030.34|1019.54|1
1646212300000|2022-03-02 09:11:40|1030.65|1019.85|1030.64|1019.84|1030.65|1019.85|1030.45|1019.65|3
1646212310000|2022-03-02 09:11:50|1030.35|1019.55|1030.49|1019.69|1030.49|1019.69|1030.35|1019.55|2
1646212320000|2022-03-02 09:12:00|1030.64|1019.84|1030.86|1020.06|1030.86|1020.06|1030.64|1019.84|4
1646212330000|2022-03-02 09:12:10|1030.64|1019.84|1030.64|1019.84|1030.86|1020.06|1030.64|1019.84|3
1646212350000|2022-03-02 09:12:30|1030.45|1019.65|1030.9|1020.1|1030.9|1020.1|1030.34|1019.54|3
1646212360000|2022-03-02 09:12:40|1030.64|1019.84|1030.9|1020.1|1030.9|1020.1|1030.36|1019.56|4
1646212370000|2022-03-02 09:12:50|1030.64|1019.84|1030.64|1019.84|1030.64|1019.84|1030.64|1019.84|1
1646212380000|2022-03-02 09:13:00|1030.5|1019.7|1030.64|1019.84|1030.64|1019.84|1030.5|1019.7|2
1646212390000|2022-03-02 09:13:10|1029.95|1019.15|1029.9|1019.1|1029.95|1019.15|1029.78|1018.98|3
1646212400000|2022-03-02 09:13:20|1029.75|1018.95|1030.14|1019.34|1030.14|1019.34|1029.75|1018.95|7
1646212410000|2022-03-02 09:13:30|1030.02|1019.22|1029.85|1019.05|1030.02|1019.22|1029.85|1019.05|5
1646212420000|2022-03-02 09:13:40|1029.96|1019.16|1030.01|1019.21|1030.01|1019.21|1029.96|1019.16|2
1646212430000|2022-03-02 09:13:50|1030.16|1019.36|1030.8|1020|1030.8|1020|1030.16|1019.36|4
1646212440000|2022-03-02 09:14:00|1030.9|1020.1|1030.9|1020.1|1030.9|1020.1|1030.9|1020.1|1
1646212450000|2022-03-02 09:14:10|1030.75|1019.95|1030.64|1019.84|1030.75|1019.95|1030.6|1019.8|3
1646212460000|2022-03-02 09:14:20|1030.4|1019.6|1029.8|1019|1030.4|1019.6|1029.8|1019|4
1646212470000|2022-03-02 09:14:30|1029.71|1018.91|1029.71|1018.91|1029.71|1018.91|1029.71|1018.91|1
1646212480000|2022-03-02 09:14:40|1029.81|1019.01|1030.02|1019.22|1030.02|1019.22|1029.81|1019.01|4
1646212490000|2022-03-02 09:14:50|1029.9|1019.1|1029.4|1018.6|1029.9|1019.1|1029.15|1018.35|7
1646212500000|2022-03-02 09:15:00|1029.15|1018.35|1029.48|1018.68|1029.48|1018.68|1029.15|1018.35|5
1646212510000|2022-03-02 09:15:10|1029.23|1018.43|1029.15|1018.35|1029.48|1018.68|1029.15|1018.35|5
1646212520000|2022-03-02 09:15:20|1028.9|1018.1|1029.15|1018.35|1029.15|1018.35|1028.9|1018.1|2
1646212530000|2022-03-02 09:15:30|1028.9|1018.1|1029.15|1018.35|1029.15|1018.35|1028.9|1018.1|2
1646212540000|2022-03-02 09:15:40|1028.9|1018.1|1029.15|1018.35|1029.15|1018.35|1028.9|1018.1|2
1646212550000|2022-03-02 09:15:50|1028.9|1018.1|1029.15|1018.35|1029.15|1018.35|1028.9|1018.1|2
1646212560000|2022-03-02 09:16:00|1029.58|1018.78|1029.4|1018.6|1029.58|1018.78|1029.4|1018.6|2
1646212570000|2022-03-02 09:16:10|1029.5|1018.7|1029.99|1019.19|1030.15|1019.35|1029.5|1018.7|4
1646212580000|2022-03-02 09:16:20|1030.14|1019.34|1030.14|1019.34|1030.49|1019.69|1030.14|1019.34|5
1646212590000|2022-03-02 09:16:30|1030.3|1019.5|1030.8|1020|1030.8|1020|1030.3|1019.5|5
1646212600000|2022-03-02 09:16:40|1030.86|1020.06|1030.9|1020.1|1030.9|1020.1|1030.86|1020.06|2
1646212610000|2022-03-02 09:16:50|1031.25|1020.45|1031.25|1020.45|1031.25|1020.45|1031.25|1020.45|1
1646212620000|2022-03-02 09:17:00|1031.06|1020.26|1031.06|1020.26|1031.06|1020.26|1031.06|1020.26|1
1646212630000|2022-03-02 09:17:10|1031.15|1020.35|1031.9|1021.1|1031.9|1021.1|1031.15|1020.35|5
1646212640000|2022-03-02 09:17:20|1031.61|1020.81|1031.49|1020.69|1031.61|1020.81|1031.49|1020.69|2
1646212670000|2022-03-02 09:17:50|1030.99|1020.19|1030.9|1020.1|1031.05|1020.25|1030.9|1020.1|4
1646212680000|2022-03-02 09:18:00|1031.15|1020.35|1030.9|1020.1|1031.15|1020.35|1030.9|1020.1|2
1646212690000|2022-03-02 09:18:10|1031.01|1020.21|1030.9|1020.1|1031.01|1020.21|1030.9|1020.1|2
1646212700000|2022-03-02 09:18:20|1031.43|1020.63|1031.59|1020.79|1031.9|1021.1|1031.43|1020.63|5
1646212710000|2022-03-02 09:18:30|1031.9|1021.1|1031.9|1021.1|1031.9|1021.1|1031.9|1021.1|1
1646212720000|2022-03-02 09:18:40|1032.91|1022.11|1032.91|1022.11|1033.06|1022.26|1032.9|1022.1|5
1646212730000|2022-03-02 09:18:50|1032.85|1022.05|1032.73|1021.93|1032.85|1022.05|1032.73|1021.93|3
1646212740000|2022-03-02 09:19:00|1032.8|1022|1032.91|1022.11|1032.91|1022.11|1032.8|1022|2
1646212780000|2022-03-02 09:19:40|1032.86|1022.06|1032.86|1022.06|1032.86|1022.06|1032.86|1022.06|1
1646212790000|2022-03-02 09:19:50|1032.91|1022.11|1032.91|1022.11|1032.91|1022.11|1032.91|1022.11|1
1646212800000|2022-03-02 09:20:00|1032.81|1022.01|1032.26|1021.46|1032.81|1022.01|1032.26|1021.46|3
1646212810000|2022-03-02 09:20:10|1032.5|1021.7|1032.91|1022.11|1032.91|1022.11|1032.27|1021.47|5
1646212820000|2022-03-02 09:20:20|1032.9|1022.1|1032.91|1022.11|1032.91|1022.11|1032.9|1022.1|2
1646212850000|2022-03-02 09:20:50|1032.9|1022.1|1033.41|1022.61|1033.82|1023.02|1032.9|1022.1|5
1646212860000|2022-03-02 09:21:00|1033.55|1022.75|1033.55|1022.75|1033.55|1022.75|1033.55|1022.75|1
1646212870000|2022-03-02 09:21:10|1033.6|1022.8|1033.45|1022.65|1033.6|1022.8|1033.45|1022.65|2
1646212880000|2022-03-02 09:21:20|1033.03|1022.23|1033.03|1022.23|1033.03|1022.23|1033.03|1022.23|1
1646212900000|2022-03-02 09:21:40|1032.95|1022.15|1032.95|1022.15|1032.95|1022.15|1032.95|1022.15|1
1646212910000|2022-03-02 09:21:50|1032.75|1021.95|1032.3|1021.5|1032.75|1021.95|1032.3|1021.5|2
1646212920000|2022-03-02 09:22:00|1032.25|1021.45|1032.5|1021.7|1032.5|1021.7|1032.25|1021.45|2
1646212930000|2022-03-02 09:22:10|1032.86|1022.06|1032.8|1022|1032.91|1022.11|1032.6|1021.8|5
1646212940000|2022-03-02 09:22:20|1032.49|1021.69|1032.8|1022|1032.8|1022|1032.3|1021.5|3
1646212950000|2022-03-02 09:22:30|1032.7|1021.9|1032.7|1021.9|1032.7|1021.9|1032.7|1021.9|1
1646212960000|2022-03-02 09:22:40|1032.8|1022|1032|1021.2|1032.8|1022|1032|1021.2|3
1646212970000|2022-03-02 09:22:50|1031.9|1021.1|1031.9|1021.1|1031.9|1021.1|1031.9|1021.1|1
1646212990000|2022-03-02 09:23:10|1032.25|1021.45|1031.9|1021.1|1032.25|1021.45|1031.9|1021.1|2
1646213000000|2022-03-02 09:23:20|1032.41|1021.61|1032.91|1022.11|1032.91|1022.11|1032.41|1021.61|4
1646213010000|2022-03-02 09:23:30|1032.9|1022.1|1032.9|1022.1|1032.91|1022.11|1032.9|1022.1|3
1646213020000|2022-03-02 09:23:40|1032.91|1022.11|1032.91|1022.11|1032.91|1022.11|1032.91|1022.11|1
1646213030000|2022-03-02 09:23:50|1033.31|1022.51|1033.31|1022.51|1033.31|1022.51|1033.31|1022.51|1
1646213040000|2022-03-02 09:24:00|1033.75|1022.95|1033.96|1023.16|1033.96|1023.16|1033.75|1022.95|2
1646213050000|2022-03-02 09:24:10|1033.9|1023.1|1033.85|1023.05|1033.96|1023.16|1033.85|1023.05|4
1646213060000|2022-03-02 09:24:20|1033.84|1023.04|1033.37|1022.57|1033.9|1023.1|1033.37|1022.57|6
1646213070000|2022-03-02 09:24:30|1032.9|1022.1|1032.9|1022.1|1032.9|1022.1|1032.9|1022.1|1
1646213080000|2022-03-02 09:24:40|1032.81|1022.01|1032.81|1022.01|1032.81|1022.01|1032.81|1022.01|1
1646213090000|2022-03-02 09:24:50|1032.7|1021.9|1032.19|1021.39|1032.7|1021.9|1032.19|1021.39|3
1646213100000|2022-03-02 09:25:00|1031.9|1021.1|1032.4|1021.6|1032.43|1021.63|1031.9|1021.1|8
1646213110000|2022-03-02 09:25:10|1032.9|1022.1|1032.9|1022.1|1032.9|1022.1|1032.9|1022.1|1
1646213120000|2022-03-02 09:25:20|1033.1|1022.3|1032.9|1022.1|1033.1|1022.3|1032.9|1022.1|2
1646213140000|2022-03-02 09:25:40|1032.85|1022.05|1032.85|1022.05|1032.85|1022.05|1032.85|1022.05|1
1646213150000|2022-03-02 09:25:50|1032.62|1021.82|1032.75|1021.95|1032.75|1021.95|1032.52|1021.72|4
1646213180000|2022-03-02 09:26:20|1032.65|1021.85|1032.8|1022|1032.8|1022|1032.65|1021.85|2
1646213210000|2022-03-02 09:26:50|1032.7|1021.9|1032.7|1021.9|1032.7|1021.9|1032.7|1021.9|1
1646213220000|2022-03-02 09:27:00|1032.5|1021.7|1031.9|1021.1|1032.5|1021.7|1031.9|1021.1|3
1646213230000|2022-03-02 09:27:10|1031.4|1020.6|1030.9|1020.1|1031.4|1020.6|1030.9|1020.1|3
1646213240000|2022-03-02 09:27:20|1030.86|1020.06|1030.9|1020.1|1030.9|1020.1|1030.83|1020.03|4
1646213250000|2022-03-02 09:27:30|1030.5|1019.7|1030.9|1020.1|1030.9|1020.1|1030.5|1019.7|2
1646213270000|2022-03-02 09:27:50|1030.77|1019.97|1030.9|1020.1|1030.9|1020.1|1030.77|1019.97|2
1646213280000|2022-03-02 09:28:00|1030.55|1019.75|1030.55|1019.75|1030.55|1019.75|1030.55|1019.75|1
1646213290000|2022-03-02 09:28:10|1030.65|1019.85|1029.67|1018.87|1030.65|1019.85|1029.56|1018.76|5
1646213300000|2022-03-02 09:28:20|1029.9|1019.1|1029.74|1018.94|1029.9|1019.1|1029.74|1018.94|2
1646213310000|2022-03-02 09:28:30|1029.61|1018.81|1029.67|1018.87|1029.84|1019.04|1029.61|1018.81|3
1646213320000|2022-03-02 09:28:40|1029.6|1018.8|1028.9|1018.1|1029.61|1018.81|1028.9|1018.1|4
1646213330000|2022-03-02 09:28:50|1028.15|1017.35|1027.54|1016.74|1028.15|1017.35|1027.29|1016.49|6
1646213340000|2022-03-02 09:29:00|1026.9|1016.1|1026.34|1015.54|1026.9|1016.1|1026.34|1015.54|6
1646213350000|2022-03-02 09:29:10|1025.9|1015.1|1025.1|1014.3|1025.9|1015.1|1025.1|1014.3|4
1646213360000|2022-03-02 09:29:20|1024.9|1014.1|1024.57|1013.77|1024.9|1014.1|1024.17|1013.37|7
1646213370000|2022-03-02 09:29:30|1024.49|1013.69|1025.15|1014.35|1025.15|1014.35|1024.49|1013.69|9
1646213380000|2022-03-02 09:29:40|1024.9|1014.1|1024.9|1014.1|1025.3|1014.5|1024.9|1014.1|7
1646213390000|2022-03-02 09:29:50|1025.3|1014.5|1025.4|1014.6|1025.4|1014.6|1025.3|1014.5|2
1646213400000|2022-03-02 09:30:00|1025.68|1014.88|1023.98|1013.18|1025.75|1014.95|1023.98|1013.18|8
1646213410000|2022-03-02 09:30:10|1024.07|1013.27|1024.93|1014.13|1024.93|1014.13|1023.98|1013.18|6
1646213420000|2022-03-02 09:30:20|1025.02|1014.22|1027.77|1016.97|1027.77|1016.97|1024.9|1014.1|13
1646213430000|2022-03-02 09:30:30|1027.82|1017.02|1030.24|1019.44|1030.24|1019.44|1027.82|1017.02|15
1646213440000|2022-03-02 09:30:40|1030.32|1019.52|1030.37|1019.57|1030.64|1019.84|1030.14|1019.34|9
1646213450000|2022-03-02 09:30:50|1030.64|1019.84|1032.8|1022|1033.75|1022.95|1030.39|1019.59|18
1646213460000|2022-03-02 09:31:00|1032.4|1021.6|1032.6|1021.8|1032.6|1021.8|1031.73|1020.93|10
1646213470000|2022-03-02 09:31:10|1032.58|1021.78|1033.96|1023.16|1033.96|1023.16|1032.58|1021.78|10
1646213480000|2022-03-02 09:31:20|1033.93|1023.13|1034.45|1023.65|1034.6|1023.8|1033.9|1023.1|10
1646213490000|2022-03-02 09:31:30|1033.95|1023.15|1033.1|1022.3|1033.95|1023.15|1033.1|1022.3|4
1646213500000|2022-03-02 09:31:40|1032.95|1022.15|1031.4|1020.6|1032.95|1022.15|1031.4|1020.6|9
1646213510000|2022-03-02 09:31:50|1031.5|1020.7|1030.9|1020.1|1031.5|1020.7|1030.9|1020.1|3
1646213520000|2022-03-02 09:32:00|1030.74|1019.94|1029.61|1018.81|1030.9|1020.1|1029.55|1018.75|11
1646213530000|2022-03-02 09:32:10|1029.5|1018.7|1025.9|1015.1|1029.5|1018.7|1025.9|1015.1|12
1646213540000|2022-03-02 09:32:20|1025.51|1014.71|1025.21|1014.41|1025.6|1014.8|1024.57|1013.77|9
1646213550000|2022-03-02 09:32:30|1024.71|1013.91|1024.9|1014.1|1024.9|1014.1|1024.61|1013.81|6
1646213560000|2022-03-02 09:32:40|1024.95|1014.15|1025.03|1014.23|1025.15|1014.35|1024.9|1014.1|4
1646213570000|2022-03-02 09:32:50|1024.9|1014.1|1025.85|1015.05|1025.85|1015.05|1024.9|1014.1|5
1646213580000|2022-03-02 09:33:00|1025.89|1015.09|1025.2|1014.4|1025.94|1015.14|1025.2|1014.4|10
1646213590000|2022-03-02 09:33:10|1024.8|1014|1024.9|1014.1|1024.99|1014.19|1024.63|1013.83|6
1646213600000|2022-03-02 09:33:20|1025|1014.2|1024.07|1013.27|1025.19|1014.39|1024.07|1013.27|8
1646213610000|2022-03-02 09:33:30|1023.94|1013.14|1023.9|1013.1|1023.94|1013.14|1023.83|1013.03|3
1646213620000|2022-03-02 09:33:40|1024.1|1013.3|1024.72|1013.92|1024.95|1014.15|1024.07|1013.27|8
1646213630000|2022-03-02 09:33:50|1024.95|1014.15|1024.9|1014.1|1025.05|1014.25|1024.72|1013.92|9
1646213640000|2022-03-02 09:34:00|1025.27|1014.47|1025.94|1015.14|1025.94|1015.14|1025.27|1014.47|5
1646213650000|2022-03-02 09:34:10|1026.32|1015.52|1027.9|1017.1|1028.03|1017.23|1025.93|1015.13|14
1646213660000|2022-03-02 09:34:20|1027.93|1017.13|1029.9|1019.1|1030.11|1019.31|1027.93|1017.13|12
1646213670000|2022-03-02 09:34:30|1029.4|1018.6|1030.34|1019.54|1030.34|1019.54|1028.9|1018.1|12
1646213680000|2022-03-02 09:34:40|1030.14|1019.34|1030.14|1019.34|1030.14|1019.34|1030.14|1019.34|1
1646213690000|2022-03-02 09:34:50|1030.1|1019.3|1029.6|1018.8|1030.1|1019.3|1029.6|1018.8|6
1646213700000|2022-03-02 09:35:00|1029.7|1018.9|1030.29|1019.49|1030.29|1019.49|1029.7|1018.9|4
1646213710000|2022-03-02 09:35:10|1030.4|1019.6|1032.92|1022.12|1032.92|1022.12|1030.4|1019.6|14
1646213720000|2022-03-02 09:35:20|1033.5|1022.7|1033.03|1022.23|1033.5|1022.7|1033.03|1022.23|5
1646213730000|2022-03-02 09:35:30|1032.9|1022.1|1032.91|1022.11|1033.04|1022.24|1031.9|1021.1|8
1646213740000|2022-03-02 09:35:40|1032.8|1022|1032.8|1022|1032.8|1022|1032.8|1022|1
1646213760000|2022-03-02 09:36:00|1032.23|1021.43|1032.9|1022.1|1032.9|1022.1|1032.23|1021.43|3
1646213770000|2022-03-02 09:36:10|1032.96|1022.16|1032.8|1022|1033.35|1022.55|1032.66|1021.86|7
1646213780000|2022-03-02 09:36:20|1032.3|1021.5|1031.9|1021.1|1032.3|1021.5|1031.9|1021.1|2
1646213790000|2022-03-02 09:36:30|1031.5|1020.7|1032.01|1021.21|1032.01|1021.21|1031.38|1020.58|8
1646213800000|2022-03-02 09:36:40|1031.9|1021.1|1031.73|1020.93|1032.14|1021.34|1031.73|1020.93|9
1646213820000|2022-03-02 09:37:00|1031.3|1020.5|1031.23|1020.43|1031.39|1020.59|1031.23|1020.43|3
1646213830000|2022-03-02 09:37:10|1031.31|1020.51|1031.23|1020.43|1031.33|1020.53|1031|1020.2|5
1646213840000|2022-03-02 09:37:20|1031.05|1020.25|1031.23|1020.43|1031.23|1020.43|1030.84|1020.04|5
1646213860000|2022-03-02 09:37:40|1031.38|1020.58|1031.38|1020.58|1031.38|1020.58|1031.38|1020.58|1
1646213870000|2022-03-02 09:37:50|1031.45|1020.65|1031.38|1020.58|1031.45|1020.65|1031.38|1020.58|3
1646213880000|2022-03-02 09:38:00|1031.05|1020.25|1030.9|1020.1|1031.23|1020.43|1030.9|1020.1|6
1646213890000|2022-03-02 09:38:10|1030.15|1019.35|1030.65|1019.85|1030.65|1019.85|1030.15|1019.35|3
1646213900000|2022-03-02 09:38:20|1030.79|1019.99|1031.85|1021.05|1031.85|1021.05|1030.78|1019.98|7
1646213910000|2022-03-02 09:38:30|1031.84|1021.04|1031.85|1021.05|1031.85|1021.05|1031.55|1020.75|8
1646213920000|2022-03-02 09:38:40|1031.84|1021.04|1031.9|1021.1|1032.15|1021.35|1031.84|1021.04|4
1646213930000|2022-03-02 09:38:50|1031.75|1020.95|1033.09|1022.29|1033.09|1022.29|1031.75|1020.95|8
1646213940000|2022-03-02 09:39:00|1033.31|1022.51|1033.9|1023.1|1033.9|1023.1|1033.31|1022.51|2
1646213950000|2022-03-02 09:39:10|1033.97|1023.17|1035.41|1024.61|1035.53|1024.73|1033.97|1023.17|7
1646213960000|2022-03-02 09:39:20|1035.54|1024.74|1035.69|1024.89|1035.82|1025.02|1035.54|1024.74|3
1646213970000|2022-03-02 09:39:30|1035.54|1024.74|1034.9|1024.1|1035.54|1024.74|1034.9|1024.1|8
1646213980000|2022-03-02 09:39:40|1034.2|1023.4|1034.78|1023.98|1034.78|1023.98|1034.2|1023.4|5
1646213990000|2022-03-02 09:39:50|1035.08|1024.28|1035.29|1024.49|1035.29|1024.49|1035.07|1024.27|7
1646214000000|2022-03-02 09:40:00|1035.12|1024.32|1035.12|1024.32|1035.29|1024.49|1035.1|1024.3|5
1646214010000|2022-03-02 09:40:10|1035.27|1024.47|1035.62|1024.82|1035.68|1024.88|1034.81|1024.01|12
1646214020000|2022-03-02 09:40:20|1035.71|1024.91|1035.46|1024.66|1035.9|1025.1|1035.41|1024.61|10
1646214030000|2022-03-02 09:40:30|1035.41|1024.61|1034.9|1024.1|1035.41|1024.61|1034.87|1024.07|6
1646214040000|2022-03-02 09:40:40|1034.78|1023.98|1035.05|1024.25|1035.19|1024.39|1034.78|1023.98|4
1646214050000|2022-03-02 09:40:50|1035.34|1024.54|1035.54|1024.74|1035.54|1024.74|1035.12|1024.32|7
1646214060000|2022-03-02 09:41:00|1035.15|1024.35|1035.87|1025.07|1035.87|1025.07|1035.15|1024.35|6
1646214070000|2022-03-02 09:41:10|1036.25|1025.45|1035.55|1024.75|1036.25|1025.45|1035.55|1024.75|7
1646214080000|2022-03-02 09:41:20|1035.41|1024.61|1034.9|1024.1|1035.41|1024.61|1034.9|1024.1|5
1646214090000|2022-03-02 09:41:30|1034.6|1023.8|1034.7|1023.9|1034.8|1024|1034.6|1023.8|7
1646214100000|2022-03-02 09:41:40|1034.9|1024.1|1034.8|1024|1034.9|1024.1|1034.5|1023.7|5
1646214110000|2022-03-02 09:41:50|1034.65|1023.85|1035.01|1024.21|1035.21|1024.41|1034.25|1023.45|4
1646214120000|2022-03-02 09:42:00|1034.9|1024.1|1034.9|1024.1|1035.02|1024.22|1034.9|1024.1|3
1646214130000|2022-03-02 09:42:10|1034.8|1024|1034.3|1023.5|1034.8|1024|1033.92|1023.12|6
1646214140000|2022-03-02 09:42:20|1034.28|1023.48|1034.46|1023.66|1034.46|1023.66|1034.28|1023.48|2
1646214150000|2022-03-02 09:42:30|1034.76|1023.96|1035.01|1024.21|1035.01|1024.21|1034.73|1023.93|16
1646214160000|2022-03-02 09:42:40|1035.44|1024.64|1035.52|1024.72|1035.81|1025.01|1035.44|1024.64|8
1646214170000|2022-03-02 09:42:50|1035.64|1024.84|1035.55|1024.75|1035.9|1025.1|1035.55|1024.75|6
1646214180000|2022-03-02 09:43:00|1035.4|1024.6|1035.54|1024.74|1035.54|1024.74|1035.36|1024.56|3
1646214190000|2022-03-02 09:43:10|1035.87|1025.07|1036.02|1025.22|1036.3|1025.5|1035.87|1025.07|10
1646214200000|2022-03-02 09:43:20|1036.01|1025.21|1035.9|1025.1|1036.02|1025.22|1035.9|1025.1|3
1646214210000|2022-03-02 09:43:30|1036.41|1025.61|1036.43|1025.63|1036.7|1025.9|1036.35|1025.55|4
1646214220000|2022-03-02 09:43:40|1036.9|1026.1|1036.9|1026.1|1036.9|1026.1|1036.88|1026.08|3
1646214230000|2022-03-02 09:43:50|1036.77|1025.97|1036.65|1025.85|1036.9|1026.1|1036.65|1025.85|7
1646214240000|2022-03-02 09:44:00|1036.86|1026.06|1036.9|1026.1|1037.21|1026.41|1036.86|1026.06|5
1646214260000|2022-03-02 09:44:20|1036.98|1026.18|1036.9|1026.1|1036.98|1026.18|1036.79|1025.99|6
1646214270000|2022-03-02 09:44:30|1036.77|1025.97|1036.79|1025.99|1036.79|1025.99|1036.77|1025.97|2
1646214280000|2022-03-02 09:44:40|1037.03|1026.23|1036.79|1025.99|1037.03|1026.23|1036.79|1025.99|2
1646214290000|2022-03-02 09:44:50|1036.9|1026.1|1036.9|1026.1|1036.91|1026.11|1036.79|1025.99|6
1646214300000|2022-03-02 09:45:00|1037.3|1026.5|1037.6|1026.8|1038.16|1027.36|1037.19|1026.39|14
1646214310000|2022-03-02 09:45:10|1036.9|1026.1|1037.86|1027.06|1037.9|1027.1|1036.9|1026.1|6
1646214320000|2022-03-02 09:45:20|1036.95|1026.15|1036.1|1025.3|1036.95|1026.15|1036.1|1025.3|5
1646214330000|2022-03-02 09:45:30|1035.9|1025.1|1035|1024.2|1035.9|1025.1|1034.97|1024.17|4
1646214340000|2022-03-02 09:45:40|1034.9|1024.1|1035.23|1024.43|1035.23|1024.43|1034.84|1024.04|4
1646214350000|2022-03-02 09:45:50|1035.03|1024.23|1034.9|1024.1|1035.03|1024.23|1034.9|1024.1|2
1646214360000|2022-03-02 09:46:00|1034.69|1023.89|1034.68|1023.88|1034.69|1023.89|1034.29|1023.49|4
1646214370000|2022-03-02 09:46:10|1034.8|1024|1034.9|1024.1|1034.9|1024.1|1034.8|1024|2
1646214380000|2022-03-02 09:46:20|1034.85|1024.05|1034.9|1024.1|1034.9|1024.1|1034.85|1024.05|2
1646214390000|2022-03-02 09:46:30|1035.03|1024.23|1034.9|1024.1|1035.15|1024.35|1034.9|1024.1|3
1646214400000|2022-03-02 09:46:40|1035.15|1024.35|1035.35|1024.55|1035.35|1024.55|1035.15|1024.35|2
1646214410000|2022-03-02 09:46:50|1035|1024.2|1035.9|1025.1|1035.9|1025.1|1035|1024.2|5
1646214420000|2022-03-02 09:47:00|1035.89|1025.09|1036.05|1025.25|1036.05|1025.25|1035.89|1025.09|5
1646214430000|2022-03-02 09:47:10|1035.9|1025.1|1036.3|1025.5|1036.44|1025.64|1035.9|1025.1|9
1646214440000|2022-03-02 09:47:20|1036.35|1025.55|1036.92|1026.12|1036.92|1026.12|1036.35|1025.55|4
1646214450000|2022-03-02 09:47:30|1036.89|1026.09|1036.25|1025.45|1036.89|1026.09|1036|1025.2|4
1646214460000|2022-03-02 09:47:40|1036.88|1026.08|1036.92|1026.12|1036.94|1026.14|1036.88|1026.08|3
1646214470000|2022-03-02 09:47:50|1036.9|1026.1|1036.92|1026.12|1036.94|1026.14|1036.44|1025.64|5
1646214480000|2022-03-02 09:48:00|1036.98|1026.18|1037.9|1027.1|1038.05|1027.25|1036.92|1026.12|6
1646214490000|2022-03-02 09:48:10|1038.3|1027.5|1037.97|1027.17|1038.3|1027.5|1037.9|1027.1|4
1646214500000|2022-03-02 09:48:20|1038.05|1027.25|1037.97|1027.17|1038.36|1027.56|1037.97|1027.17|3
1646214510000|2022-03-02 09:48:30|1038.1|1027.3|1037.95|1027.15|1038.11|1027.31|1037.9|1027.1|5
1646214520000|2022-03-02 09:48:40|1037.9|1027.1|1037.97|1027.17|1038|1027.2|1037.9|1027.1|6
1646214530000|2022-03-02 09:48:50|1037.93|1027.13|1037.9|1027.1|1037.93|1027.13|1037.9|1027.1|2
1646214540000|2022-03-02 09:49:00|1037.93|1027.13|1037.97|1027.17|1037.97|1027.17|1037.93|1027.13|2
1646214550000|2022-03-02 09:49:10|1037.93|1027.13|1037.95|1027.15|1038|1027.2|1037.92|1027.12|7
1646214560000|2022-03-02 09:49:20|1037.92|1027.12|1037.9|1027.1|1038.07|1027.27|1037.9|1027.1|8
1646214580000|2022-03-02 09:49:40|1037.97|1027.17|1038.22|1027.42|1038.22|1027.42|1037.94|1027.14|7
1646214590000|2022-03-02 09:49:50|1038.17|1027.37|1038.04|1027.24|1038.22|1027.42|1038.04|1027.24|4
1646214600000|2022-03-02 09:50:00|1038.2|1027.4|1038.2|1027.4|1038.2|1027.4|1038.2|1027.4|1
1646214610000|2022-03-02 09:50:10|1038.23|1027.43|1038.9|1028.1|1038.95|1028.15|1038.23|1027.43|6
1646214620000|2022-03-02 09:50:20|1039.06|1028.26|1039.06|1028.26|1039.06|1028.26|1039.06|1028.26|1
1646214630000|2022-03-02 09:50:30|1038.95|1028.15|1039.89|1029.09|1039.89|1029.09|1038.95|1028.15|5
1646214640000|2022-03-02 09:50:40|1039.61|1028.81|1039.89|1029.09|1039.96|1029.16|1039.61|1028.81|7
1646214650000|2022-03-02 09:50:50|1039.27|1028.47|1040.02|1029.22|1040.16|1029.36|1039.27|1028.47|5
1646214660000|2022-03-02 09:51:00|1040|1029.2|1039.88|1029.08|1040.16|1029.36|1039.88|1029.08|6
1646214670000|2022-03-02 09:51:10|1040.15|1029.35|1040.75|1029.95|1040.9|1030.1|1040.15|1029.35|9
1646214680000|2022-03-02 09:51:20|1040.87|1030.07|1041.15|1030.35|1041.5|1030.7|1040.87|1030.07|7
1646214690000|2022-03-02 09:51:30|1040.9|1030.1|1040.44|1029.64|1040.9|1030.1|1040.25|1029.45|6
1646214700000|2022-03-02 09:51:40|1040.17|1029.37|1040.52|1029.72|1040.52|1029.72|1040.17|1029.37|5
1646214710000|2022-03-02 09:51:50|1040.3|1029.5|1040.52|1029.72|1040.52|1029.72|1040.3|1029.5|2
1646214720000|2022-03-02 09:52:00|1040.75|1029.95|1040.75|1029.95|1040.75|1029.95|1040.7|1029.9|5
1646214730000|2022-03-02 09:52:10|1040.15|1029.35|1040.15|1029.35|1040.42|1029.62|1040.15|1029.35|3
1646214740000|2022-03-02 09:52:20|1040.4|1029.6|1040.58|1029.78|1040.67|1029.87|1040.25|1029.45|7
1646214750000|2022-03-02 09:52:30|1040.75|1029.95|1040.75|1029.95|1040.8|1030|1040.75|1029.95|3
1646214760000|2022-03-02 09:52:40|1040.7|1029.9|1040.55|1029.75|1040.7|1029.9|1040.35|1029.55|4
1646214770000|2022-03-02 09:52:50|1040.4|1029.6|1039.4|1028.6|1040.4|1029.6|1039.25|1028.45|6
1646214780000|2022-03-02 09:53:00|1038.9|1028.1|1039.01|1028.21|1039.24|1028.44|1038.9|1028.1|4
1646214790000|2022-03-02 09:53:10|1039.24|1028.44|1045.05|1034.25|1045.05|1034.25|1039.24|1028.44|21
1646214800000|2022-03-02 09:53:20|1045.18|1034.38|1042.9|1032.1|1045.18|1034.38|1042.9|1032.1|15
1646214810000|2022-03-02 09:53:30|1042.4|1031.6|1041.9|1031.1|1042.4|1031.6|1041.9|1031.1|4
1646214820000|2022-03-02 09:53:40|1041.85|1031.05|1041.9|1031.1|1042.55|1031.75|1041.85|1031.05|8
1646214830000|2022-03-02 09:53:50|1042.05|1031.25|1041.63|1030.83|1042.6|1031.8|1041.63|1030.83|8
1646214840000|2022-03-02 09:54:00|1041.76|1030.96|1041.54|1030.74|1041.76|1030.96|1041.53|1030.73|6
1646214850000|2022-03-02 09:54:10|1041.57|1030.77|1041.9|1031.1|1041.9|1031.1|1041.13|1030.33|4
1646214860000|2022-03-02 09:54:20|1041.67|1030.87|1041.9|1031.1|1041.9|1031.1|1041.67|1030.87|2
1646214870000|2022-03-02 09:54:30|1042|1031.2|1041.9|1031.1|1042|1031.2|1041.9|1031.1|3
1646214880000|2022-03-02 09:54:40|1041.8|1031|1040.9|1030.1|1041.8|1031|1040.9|1030.1|4
1646214890000|2022-03-02 09:54:50|1040.67|1029.87|1040.9|1030.1|1040.94|1030.14|1040.64|1029.84|6
1646214900000|2022-03-02 09:55:00|1041.1|1030.3|1041.1|1030.3|1041.1|1030.3|1041.1|1030.3|1
1646214910000|2022-03-02 09:55:10|1041.4|1030.6|1041.9|1031.1|1041.9|1031.1|1041.4|1030.6|4
1646214920000|2022-03-02 09:55:20|1042.2|1031.4|1041.9|1031.1|1042.36|1031.56|1041.75|1030.95|10
1646214930000|2022-03-02 09:55:30|1041.45|1030.65|1040.84|1030.04|1041.45|1030.65|1040.84|1030.04|5
1646214940000|2022-03-02 09:55:40|1040.87|1030.07|1039.9|1029.1|1040.87|1030.07|1039.9|1029.1|5
1646214950000|2022-03-02 09:55:50|1039.85|1029.05|1040|1029.2|1040.34|1029.54|1039.85|1029.05|5
1646214960000|2022-03-02 09:56:00|1040.3|1029.5|1040.59|1029.79|1040.61|1029.81|1040.3|1029.5|5
1646214970000|2022-03-02 09:56:10|1040.45|1029.65|1040.45|1029.65|1040.45|1029.65|1040.45|1029.65|1
1646214980000|2022-03-02 09:56:20|1040.59|1029.79|1040.59|1029.79|1040.59|1029.79|1040.59|1029.79|1
1646214990000|2022-03-02 09:56:30|1040.85|1030.05|1040.94|1030.14|1040.94|1030.14|1040.85|1030.05|3
1646215000000|2022-03-02 09:56:40|1040.9|1030.1|1040.58|1029.78|1040.9|1030.1|1040.2|1029.4|6
1646215010000|2022-03-02 09:56:50|1040.72|1029.92|1039.9|1029.1|1040.72|1029.92|1039.84|1029.04|6
1646215020000|2022-03-02 09:57:00|1039.73|1028.93|1039.9|1029.1|1039.9|1029.1|1039.73|1028.93|3
1646215040000|2022-03-02 09:57:20|1040.4|1029.6|1040.4|1029.6|1040.4|1029.6|1040.4|1029.6|1
1646215070000|2022-03-02 09:57:50|1040.72|1029.92|1041.18|1030.38|1041.18|1030.38|1040.72|1029.92|4
1646215100000|2022-03-02 09:58:20|1040.93|1030.13|1040.93|1030.13|1040.93|1030.13|1040.93|1030.13|1
1646215120000|2022-03-02 09:58:40|1040.96|1030.16|1041.15|1030.35|1041.26|1030.46|1040.96|1030.16|8
1646215130000|2022-03-02 09:58:50|1041|1030.2|1040.9|1030.1|1041.21|1030.41|1040.47|1029.67|6
1646215140000|2022-03-02 09:59:00|1040.6|1029.8|1039.86|1029.06|1040.6|1029.8|1039.86|1029.06|4
1646215150000|2022-03-02 09:59:10|1039.7|1028.9|1039.81|1029.01|1039.81|1029.01|1039.7|1028.9|3
1646215160000|2022-03-02 09:59:20|1039.85|1029.05|1039.81|1029.01|1039.85|1029.05|1039.81|1029.01|3
1646215170000|2022-03-02 09:59:30|1039.88|1029.08|1039.97|1029.17|1039.97|1029.17|1039.88|1029.08|2
1646215180000|2022-03-02 09:59:40|1040|1029.2|1040|1029.2|1040|1029.2|1040|1029.2|1
1646215190000|2022-03-02 09:59:50|1040.09|1029.29|1040.09|1029.29|1040.09|1029.29|1040.09|1029.29|1
1646215200000|2022-03-02 10:00:00|1040.73|1029.93|1040.9|1030.1|1040.9|1030.1|1040.46|1029.66|10
1646215210000|2022-03-02 10:00:10|1040.85|1030.05|1041.25|1030.45|1041.25|1030.45|1040.85|1030.05|4
1646215220000|2022-03-02 10:00:20|1040.9|1030.1|1041.4|1030.6|1041.4|1030.6|1040.9|1030.1|2
1646215230000|2022-03-02 10:00:30|1040.9|1030.1|1041.08|1030.28|1041.08|1030.28|1040.9|1030.1|2
1646215240000|2022-03-02 10:00:40|1040.9|1030.1|1040.77|1029.97|1041.12|1030.32|1040.77|1029.97|4
1646215250000|2022-03-02 10:00:50|1040.79|1029.99|1040.79|1029.99|1040.79|1029.99|1040.66|1029.86|5
1646215260000|2022-03-02 10:01:00|1040.77|1029.97|1040.27|1029.47|1040.77|1029.97|1040|1029.2|5
1646215270000|2022-03-02 10:01:10|1040.67|1029.87|1039.19|1028.39|1040.67|1029.87|1039.19|1028.39|7
1646215280000|2022-03-02 10:01:20|1038.9|1028.1|1038.25|1027.45|1039.22|1028.42|1038.25|1027.45|7
1646215290000|2022-03-02 10:01:30|1038.4|1027.6|1037.91|1027.11|1038.4|1027.6|1037.8|1027|6
1646215300000|2022-03-02 10:01:40|1037.8|1027|1038.9|1028.1|1038.9|1028.1|1037.8|1027|5
1646215310000|2022-03-02 10:01:50|1039|1028.2|1039.85|1029.05|1039.85|1029.05|1038.9|1028.1|4
1646215320000|2022-03-02 10:02:00|1039.95|1029.15|1040.93|1030.13|1040.93|1030.13|1039.95|1029.15|6
1646215330000|2022-03-02 10:02:10|1040.95|1030.15|1041.57|1030.77|1041.7|1030.9|1040.9|1030.1|9
1646215340000|2022-03-02 10:02:20|1041.77|1030.97|1041.28|1030.48|1041.77|1030.97|1041.28|1030.48|4
1646215350000|2022-03-02 10:02:30|1041.18|1030.38|1041.53|1030.73|1041.53|1030.73|1041.18|1030.38|2
1646215370000|2022-03-02 10:02:50|1041.11|1030.31|1041.57|1030.77|1041.61|1030.81|1041.11|1030.31|6
1646215380000|2022-03-02 10:03:00|1042.04|1031.24|1041.9|1031.1|1042.26|1031.46|1041.9|1031.1|11
1646215390000|2022-03-02 10:03:10|1042.17|1031.37|1042.55|1031.75|1042.55|1031.75|1041.99|1031.19|7
1646215400000|2022-03-02 10:03:20|1042.84|1032.04|1042.2|1031.4|1042.84|1032.04|1042.15|1031.35|6
1646215410000|2022-03-02 10:03:30|1042.18|1031.38|1042.2|1031.4|1042.2|1031.4|1042.15|1031.35|3
1646215420000|2022-03-02 10:03:40|1042.3|1031.5|1042.9|1032.1|1042.91|1032.11|1042.23|1031.43|4
1646215430000|2022-03-02 10:03:50|1042.99|1032.19|1043.4|1032.6|1043.55|1032.75|1042.99|1032.19|4
1646215440000|2022-03-02 10:04:00|1043.74|1032.94|1043.3|1032.5|1043.8|1033|1043.3|1032.5|4
1646215450000|2022-03-02 10:04:10|1043|1032.2|1043.1|1032.3|1043.1|1032.3|1042.9|1032.1|3
1646215460000|2022-03-02 10:04:20|1043.15|1032.35|1043.4|1032.6|1043.4|1032.6|1043.15|1032.35|2
1646215480000|2022-03-02 10:04:40|1043.37|1032.57|1043.45|1032.65|1043.45|1032.65|1043.2|1032.4|7
1646215490000|2022-03-02 10:04:50|1043.35|1032.55|1043.5|1032.7|1043.5|1032.7|1043.35|1032.55|2
1646215500000|2022-03-02 10:05:00|1043.45|1032.65|1043.9|1033.1|1043.92|1033.12|1043.45|1032.65|4
1646215510000|2022-03-02 10:05:10|1043.4|1032.6|1042.78|1031.98|1043.4|1032.6|1042.78|1031.98|4
1646215520000|2022-03-02 10:05:20|1042.9|1032.1|1042.9|1032.1|1043.06|1032.26|1042.9|1032.1|3
1646215530000|2022-03-02 10:05:30|1042.99|1032.19|1042.78|1031.98|1042.99|1032.19|1042.78|1031.98|3
1646215540000|2022-03-02 10:05:40|1042.9|1032.1|1042.9|1032.1|1042.9|1032.1|1042.9|1032.1|1
1646215550000|2022-03-02 10:05:50|1042.74|1031.94|1042.21|1031.41|1042.74|1031.94|1042|1031.2|4
1646215560000|2022-03-02 10:06:00|1042.75|1031.95|1042.75|1031.95|1042.75|1031.95|1042.75|1031.95|1
1646215570000|2022-03-02 10:06:10|1042.73|1031.93|1042.96|1032.16|1043.11|1032.31|1042.73|1031.93|9
1646215580000|2022-03-02 10:06:20|1042.9|1032.1|1042.96|1032.16|1042.96|1032.16|1042.9|1032.1|2
1646215590000|2022-03-02 10:06:30|1043.03|1032.23|1043.21|1032.41|1043.26|1032.46|1043.03|1032.23|3
1646215600000|2022-03-02 10:06:40|1043.15|1032.35|1043.36|1032.56|1043.36|1032.56|1043.15|1032.35|3
1646215610000|2022-03-02 10:06:50|1043.42|1032.62|1043.9|1033.1|1043.9|1033.1|1043.22|1032.42|3
1646215620000|2022-03-02 10:07:00|1043.99|1033.19|1044.28|1033.48|1044.28|1033.48|1043.9|1033.1|3
1646215630000|2022-03-02 10:07:10|1044.4|1033.6|1044.9|1034.1|1044.9|1034.1|1044.4|1033.6|2
1646215640000|2022-03-02 10:07:20|1044.96|1034.16|1045.76|1034.96|1045.76|1034.96|1044.93|1034.13|8
1646215650000|2022-03-02 10:07:30|1045.85|1035.05|1046.02|1035.22|1046.32|1035.52|1045.85|1035.05|12
1646215660000|2022-03-02 10:07:40|1045.9|1035.1|1046.55|1035.75|1046.65|1035.85|1045.84|1035.04|8
1646215670000|2022-03-02 10:07:50|1046.4|1035.6|1046.18|1035.38|1046.4|1035.6|1046.18|1035.38|6
1646215680000|2022-03-02 10:08:00|1046.2|1035.4|1046.2|1035.4|1046.2|1035.4|1046.2|1035.4|1
1646215690000|2022-03-02 10:08:10|1046.16|1035.36|1046.65|1035.85|1046.86|1036.06|1046.11|1035.31|9
1646215700000|2022-03-02 10:08:20|1046.41|1035.61|1046.41|1035.61|1046.6|1035.8|1046.32|1035.52|6
1646215710000|2022-03-02 10:08:30|1046.55|1035.75|1046.41|1035.61|1046.55|1035.75|1046.41|1035.61|2
1646215720000|2022-03-02 10:08:40|1046.5|1035.7|1046.9|1036.1|1046.9|1036.1|1046.43|1035.63|4
1646215730000|2022-03-02 10:08:50|1046.84|1036.04|1046.95|1036.15|1046.95|1036.15|1046.84|1036.04|2
1646215740000|2022-03-02 10:09:00|1046.9|1036.1|1046.9|1036.1|1047.05|1036.25|1046.9|1036.1|4
1646215750000|2022-03-02 10:09:10|1047.05|1036.25|1047.03|1036.23|1047.05|1036.25|1047.03|1036.23|2
1646215760000|2022-03-02 10:09:20|1047|1036.2|1046.9|1036.1|1047|1036.2|1046.9|1036.1|2
1646215770000|2022-03-02 10:09:30|1047.4|1036.6|1047.4|1036.6|1047.58|1036.78|1047.4|1036.6|3
1646215780000|2022-03-02 10:09:40|1047.45|1036.65|1047.28|1036.48|1047.45|1036.65|1047.28|1036.48|2
1646215790000|2022-03-02 10:09:50|1047.52|1036.72|1047.62|1036.82|1047.85|1037.05|1047.4|1036.6|4
1646215810000|2022-03-02 10:10:10|1047.74|1036.94|1047.9|1037.1|1048|1037.2|1047.74|1036.94|5
1646215820000|2022-03-02 10:10:20|1048.02|1037.22|1047.74|1036.94|1048.02|1037.22|1047.74|1036.94|3
1646215830000|2022-03-02 10:10:30|1047.9|1037.1|1047.68|1036.88|1047.9|1037.1|1047.68|1036.88|2
1646215840000|2022-03-02 10:10:40|1047.63|1036.83|1047.63|1036.83|1047.63|1036.83|1047.63|1036.83|1
1646215850000|2022-03-02 10:10:50|1047.75|1036.95|1047.75|1036.95|1047.75|1036.95|1047.75|1036.95|1
1646215860000|2022-03-02 10:11:00|1047.62|1036.82|1047.9|1037.1|1047.9|1037.1|1047.55|1036.75|4
1646215870000|2022-03-02 10:11:10|1047.69|1036.89|1047.78|1036.98|1047.78|1036.98|1047.4|1036.6|5
1646215880000|2022-03-02 10:11:20|1047.4|1036.6|1047.65|1036.85|1047.65|1036.85|1047.4|1036.6|4
1646215890000|2022-03-02 10:11:30|1047.7|1036.9|1046.71|1035.91|1047.7|1036.9|1046.71|1035.91|7
1646215900000|2022-03-02 10:11:40|1046.75|1035.95|1046.57|1035.77|1046.75|1035.95|1046.57|1035.77|3
1646215920000|2022-03-02 10:12:00|1046.7|1035.9|1046.9|1036.1|1046.9|1036.1|1046.7|1035.9|2
1646215940000|2022-03-02 10:12:20|1046.55|1035.75|1046.55|1035.75|1046.55|1035.75|1046.55|1035.75|1
1646215950000|2022-03-02 10:12:30|1046.9|1036.1|1046.9|1036.1|1046.9|1036.1|1046.9|1036.1|1
1646215960000|2022-03-02 10:12:40|1046.64|1035.84|1046.55|1035.75|1046.66|1035.86|1046.55|1035.75|3
1646215970000|2022-03-02 10:12:50|1046.65|1035.85|1046.55|1035.75|1046.65|1035.85|1046.55|1035.75|2
1646215980000|2022-03-02 10:13:00|1046.9|1036.1|1046.85|1036.05|1046.9|1036.1|1046.85|1036.05|2
1646215990000|2022-03-02 10:13:10|1046.9|1036.1|1046.9|1036.1|1046.93|1036.13|1046.9|1036.1|3
1646216020000|2022-03-02 10:13:40|1046.5|1035.7|1046.5|1035.7|1046.5|1035.7|1046.5|1035.7|1
1646216030000|2022-03-02 10:13:50|1046.21|1035.41|1046.9|1036.1|1046.9|1036.1|1046|1035.2|8
1646216040000|2022-03-02 10:14:00|1046.85|1036.05|1046.93|1036.13|1046.93|1036.13|1046.85|1036.05|4
1646216050000|2022-03-02 10:14:10|1046.9|1036.1|1046.75|1035.95|1046.9|1036.1|1046.75|1035.95|2
1646216060000|2022-03-02 10:14:20|1046.9|1036.1|1046.85|1036.05|1046.9|1036.1|1046.85|1036.05|2
1646216070000|2022-03-02 10:14:30|1046.9|1036.1|1046.9|1036.1|1046.9|1036.1|1046.9|1036.1|1
1646216080000|2022-03-02 10:14:40|1046.95|1036.15|1046.95|1036.15|1046.95|1036.15|1046.95|1036.15|1
1646216090000|2022-03-02 10:14:50|1046.99|1036.19|1046.99|1036.19|1046.99|1036.19|1046.99|1036.19|1
1646216100000|2022-03-02 10:15:00|1046.9|1036.1|1047|1036.2|1047.15|1036.35|1046.9|1036.1|5
1646216110000|2022-03-02 10:15:10|1047.05|1036.25|1047|1036.2|1047.05|1036.25|1047|1036.2|2
1646216130000|2022-03-02 10:15:30|1046.9|1036.1|1046.9|1036.1|1046.9|1036.1|1046.9|1036.1|1
1646216140000|2022-03-02 10:15:40|1046.65|1035.85|1046.65|1035.85|1046.65|1035.85|1046.65|1035.85|1
1646216150000|2022-03-02 10:15:50|1046.3|1035.5|1046.65|1035.85|1046.65|1035.85|1046.3|1035.5|3
1646216160000|2022-03-02 10:16:00|1046.85|1036.05|1046.85|1036.05|1046.88|1036.08|1046.85|1036.05|3
1646216170000|2022-03-02 10:16:10|1046.9|1036.1|1047.75|1036.95|1047.75|1036.95|1046.9|1036.1|3
1646216180000|2022-03-02 10:16:20|1047.98|1037.18|1048.53|1037.73|1048.53|1037.73|1047.98|1037.18|4
1646216190000|2022-03-02 10:16:30|1048.49|1037.69|1047.4|1036.6|1048.49|1037.69|1047.4|1036.6|6
1646216200000|2022-03-02 10:16:40|1046.9|1036.1|1046.4|1035.6|1046.9|1036.1|1046.4|1035.6|4
1646216210000|2022-03-02 10:16:50|1046.32|1035.52|1045.4|1034.6|1046.75|1035.95|1045.4|1034.6|10
1646216220000|2022-03-02 10:17:00|1044.9|1034.1|1043.9|1033.1|1044.9|1034.1|1043.9|1033.1|4
1646216230000|2022-03-02 10:17:10|1044.32|1033.52|1045.3|1034.5|1045.3|1034.5|1044.32|1033.52|7
1646216240000|2022-03-02 10:17:20|1045.32|1034.52|1045.9|1035.1|1045.9|1035.1|1045.32|1034.52|3
1646216250000|2022-03-02 10:17:30|1045.88|1035.08|1046.9|1036.1|1047.15|1036.35|1045.88|1035.08|7
1646216260000|2022-03-02 10:17:40|1047.15|1036.35|1045.9|1035.1|1047.15|1036.35|1045.9|1035.1|6
1646216270000|2022-03-02 10:17:50|1046.19|1035.39|1045.9|1035.1|1046.19|1035.39|1045.9|1035.1|4
1646216280000|2022-03-02 10:18:00|1045.85|1035.05|1045.9|1035.1|1046.19|1035.39|1045.85|1035.05|6
1646216290000|2022-03-02 10:18:10|1046.07|1035.27|1046.28|1035.48|1046.6|1035.8|1045.9|1035.1|8
1646216300000|2022-03-02 10:18:20|1046.4|1035.6|1046.85|1036.05|1046.85|1036.05|1046.4|1035.6|2
1646216310000|2022-03-02 10:18:30|1046.4|1035.6|1046.05|1035.25|1046.55|1035.75|1046.05|1035.25|3
1646216320000|2022-03-02 10:18:40|1046.08|1035.28|1046.08|1035.28|1046.08|1035.28|1046.08|1035.28|1
1646216330000|2022-03-02 10:18:50|1046.43|1035.63|1046.43|1035.63|1046.43|1035.63|1046.43|1035.63|1
1646216340000|2022-03-02 10:19:00|1046.55|1035.75|1047.03|1036.23|1047.25|1036.45|1046.55|1035.75|8
1646216350000|2022-03-02 10:19:10|1046.9|1036.1|1046.18|1035.38|1046.9|1036.1|1046.18|1035.38|3
1646216360000|2022-03-02 10:19:20|1046|1035.2|1046.08|1035.28|1046.08|1035.28|1046|1035.2|4
1646216370000|2022-03-02 10:19:30|1046.33|1035.53|1046.58|1035.78|1046.71|1035.91|1046.33|1035.53|7
1646216380000|2022-03-02 10:19:40|1046.66|1035.86|1046.95|1036.15|1047.04|1036.24|1046.66|1035.86|5
1646216390000|2022-03-02 10:19:50|1046.9|1036.1|1046.9|1036.1|1047.09|1036.29|1046.64|1035.84|7
1646216410000|2022-03-02 10:20:10|1046.83|1036.03|1046.9|1036.1|1046.9|1036.1|1046.83|1036.03|2
1646216420000|2022-03-02 10:20:20|1046.78|1035.98|1046.78|1035.98|1046.78|1035.98|1046.78|1035.98|1
1646216430000|2022-03-02 10:20:30|1046.95|1036.15|1047.08|1036.28|1047.22|1036.42|1046.4|1035.6|9
1646216440000|2022-03-02 10:20:40|1047|1036.2|1047.22|1036.42|1047.22|1036.42|1047|1036.2|2
1646216460000|2022-03-02 10:21:00|1046.9|1036.1|1046.9|1036.1|1046.9|1036.1|1046.69|1035.89|3
1646216470000|2022-03-02 10:21:10|1046.4|1035.6|1046.4|1035.6|1046.4|1035.6|1046.4|1035.6|1
1646216480000|2022-03-02 10:21:20|1046.28|1035.48|1046.28|1035.48|1046.4|1035.6|1045.9|1035.1|7
1646216490000|2022-03-02 10:21:30|1045.9|1035.1|1046.4|1035.6|1046.4|1035.6|1045.9|1035.1|3
1646216500000|2022-03-02 10:21:40|1046.53|1035.73|1047.03|1036.23|1047.03|1036.23|1046.53|1035.73|6
1646216510000|2022-03-02 10:21:50|1046.9|1036.1|1046.9|1036.1|1046.9|1036.1|1046.9|1036.1|1
1646216520000|2022-03-02 10:22:00|1046.98|1036.18|1046.9|1036.1|1046.98|1036.18|1046.9|1036.1|2
1646216530000|2022-03-02 10:22:10|1046.95|1036.15|1046.48|1035.68|1046.95|1036.15|1046.48|1035.68|4
1646216540000|2022-03-02 10:22:20|1046.3|1035.5|1046.9|1036.1|1046.99|1036.19|1046.3|1035.5|5
1646216550000|2022-03-02 10:22:30|1046.99|1036.19|1046.9|1036.1|1046.99|1036.19|1046.9|1036.1|2
1646216560000|2022-03-02 10:22:40|1046.8|1036|1046.4|1035.6|1046.8|1036|1046.4|1035.6|2
1646216580000|2022-03-02 10:23:00|1046.19|1035.39|1046.15|1035.35|1046.4|1035.6|1046.15|1035.35|3
1646216590000|2022-03-02 10:23:10|1046.18|1035.38|1046.15|1035.35|1046.18|1035.38|1045.9|1035.1|4
1646216610000|2022-03-02 10:23:30|1046.6|1035.8|1046.9|1036.1|1046.9|1036.1|1046.4|1035.6|5
1646216620000|2022-03-02 10:23:40|1046.96|1036.16|1046.9|1036.1|1046.96|1036.16|1046.9|1036.1|2
1646216630000|2022-03-02 10:23:50|1046.99|1036.19|1046.85|1036.05|1046.99|1036.19|1046.85|1036.05|3
1646216640000|2022-03-02 10:24:00|1046.8|1036|1046.75|1035.95|1046.8|1036|1046.75|1035.95|2
1646216650000|2022-03-02 10:24:10|1046.85|1036.05|1046.8|1036|1046.93|1036.13|1046.8|1036|4
1646216660000|2022-03-02 10:24:20|1046.85|1036.05|1046.9|1036.1|1046.9|1036.1|1046.8|1036|3
1646216670000|2022-03-02 10:24:30|1046.65|1035.85|1046.28|1035.48|1046.65|1035.85|1045.9|1035.1|5
1646216680000|2022-03-02 10:24:40|1045.96|1035.16|1045.9|1035.1|1045.96|1035.16|1045.9|1035.1|2
1646216690000|2022-03-02 10:24:50|1046.05|1035.25|1045.9|1035.1|1046.05|1035.25|1045.9|1035.1|2
1646216700000|2022-03-02 10:25:00|1045.75|1034.95|1045.4|1034.6|1045.75|1034.95|1045.4|1034.6|2
1646216710000|2022-03-02 10:25:10|1044.9|1034.1|1044.9|1034.1|1044.9|1034.1|1044.9|1034.1|1
1646216720000|2022-03-02 10:25:20|1044.74|1033.94|1044.9|1034.1|1044.9|1034.1|1044.74|1033.94|2
1646216730000|2022-03-02 10:25:30|1044.8|1034|1045.53|1034.73|1045.53|1034.73|1044.8|1034|3
1646216750000|2022-03-02 10:25:50|1045.9|1035.1|1045.9|1035.1|1045.9|1035.1|1045.9|1035.1|1
1646216760000|2022-03-02 10:26:00|1046.02|1035.22|1046.14|1035.34|1046.54|1035.74|1046.02|1035.22|3
1646216770000|2022-03-02 10:26:10|1046.26|1035.46|1046.14|1035.34|1046.59|1035.79|1046.14|1035.34|3
1646216790000|2022-03-02 10:26:30|1046.02|1035.22|1044.96|1034.16|1046.02|1035.22|1044.96|1034.16|3
1646216800000|2022-03-02 10:26:40|1045|1034.2|1045.91|1035.11|1045.95|1035.15|1045|1034.2|4
1646216820000|2022-03-02 10:27:00|1046|1035.2|1045.91|1035.11|1046|1035.2|1045.91|1035.11|2
1646216830000|2022-03-02 10:27:10|1046.06|1035.26|1047.05|1036.25|1047.25|1036.45|1046.05|1035.25|7
1646216840000|2022-03-02 10:27:20|1046.9|1036.1|1046.9|1036.1|1046.97|1036.17|1046.9|1036.1|3
1646216850000|2022-03-02 10:27:30|1046.67|1035.87|1045.9|1035.1|1046.67|1035.87|1045.9|1035.1|2
1646216860000|2022-03-02 10:27:40|1046.05|1035.25|1045.9|1035.1|1046.05|1035.25|1045.9|1035.1|2
1646216870000|2022-03-02 10:27:50|1046.01|1035.21|1045.9|1035.1|1046.01|1035.21|1045.9|1035.1|2
1646216880000|2022-03-02 10:28:00|1046.06|1035.26|1045.9|1035.1|1046.28|1035.48|1045.9|1035.1|5
1646216890000|2022-03-02 10:28:10|1046.06|1035.26|1046.8|1036|1046.8|1036|1045.9|1035.1|4
1646216900000|2022-03-02 10:28:20|1046.69|1035.89|1046.8|1036|1046.8|1036|1046.69|1035.89|4
1646216910000|2022-03-02 10:28:30|1047.08|1036.28|1046.9|1036.1|1047.1|1036.3|1046.9|1036.1|3
1646216930000|2022-03-02 10:28:50|1047.01|1036.21|1046.9|1036.1|1047.01|1036.21|1046.9|1036.1|2
1646216940000|2022-03-02 10:29:00|1047.01|1036.21|1046.9|1036.1|1047.28|1036.48|1046.9|1036.1|3
1646216950000|2022-03-02 10:29:10|1047.03|1036.23|1046.85|1036.05|1047.03|1036.23|1046.85|1036.05|3
1646216960000|2022-03-02 10:29:20|1046.58|1035.78|1046.9|1036.1|1046.9|1036.1|1046.08|1035.28|8
1646216970000|2022-03-02 10:29:30|1046.58|1035.78|1046.53|1035.73|1046.58|1035.78|1046.53|1035.73|2
1646216980000|2022-03-02 10:29:40|1046.08|1035.28|1046.32|1035.52|1046.32|1035.52|1046.08|1035.28|2
1646216990000|2022-03-02 10:29:50|1046.4|1035.6|1046.4|1035.6|1046.4|1035.6|1046.4|1035.6|1
1646217000000|2022-03-02 10:30:00|1046.19|1035.39|1046.9|1036.1|1046.9|1036.1|1046.19|1035.39|3
1646217010000|2022-03-02 10:30:10|1046.78|1035.98|1046.9|1036.1|1046.9|1036.1|1046.78|1035.98|2
1646217020000|2022-03-02 10:30:20|1046.98|1036.18|1046.9|1036.1|1046.98|1036.18|1046.8|1036|4
1646217030000|2022-03-02 10:30:30|1046.97|1036.17|1047|1036.2|1047.13|1036.33|1046.95|1036.15|8
1646217040000|2022-03-02 10:30:40|1046.88|1036.08|1046.88|1036.08|1046.88|1036.08|1046.88|1036.08|1
1646217050000|2022-03-02 10:30:50|1047.02|1036.22|1046.9|1036.1|1047.02|1036.22|1046.9|1036.1|2
1646217060000|2022-03-02 10:31:00|1046.88|1036.08|1046.88|1036.08|1046.88|1036.08|1046.88|1036.08|1
1646217070000|2022-03-02 10:31:10|1047|1036.2|1047|1036.2|1047|1036.2|1046.95|1036.15|3
1646217080000|2022-03-02 10:31:20|1046.9|1036.1|1046.81|1036.01|1046.9|1036.1|1046.81|1036.01|2
1646217090000|2022-03-02 10:31:30|1046.2|1035.4|1046.86|1036.06|1046.86|1036.06|1046.2|1035.4|3
1646217110000|2022-03-02 10:31:50|1046.85|1036.05|1046.86|1036.06|1046.86|1036.06|1046.76|1035.96|3
1646217120000|2022-03-02 10:32:00|1046.99|1036.19|1046.88|1036.08|1046.99|1036.19|1046.88|1036.08|2
1646217130000|2022-03-02 10:32:10|1046.81|1036.01|1047.3|1036.5|1047.3|1036.5|1046.81|1036.01|2
1646217140000|2022-03-02 10:32:20|1047.25|1036.45|1047.48|1036.68|1047.48|1036.68|1047.25|1036.45|2
1646217150000|2022-03-02 10:32:30|1047.47|1036.67|1047.65|1036.85|1047.65|1036.85|1047.47|1036.67|4
1646217160000|2022-03-02 10:32:40|1047.9|1037.1|1047.57|1036.77|1047.9|1037.1|1047.57|1036.77|4
1646217170000|2022-03-02 10:32:50|1047.9|1037.1|1048.58|1037.78|1048.58|1037.78|1047.57|1036.77|5
1646217180000|2022-03-02 10:33:00|1048.53|1037.73|1048.53|1037.73|1048.53|1037.73|1048.53|1037.73|1
1646217190000|2022-03-02 10:33:10|1048.3|1037.5|1048|1037.2|1048.49|1037.69|1047.9|1037.1|10
1646217200000|2022-03-02 10:33:20|1047.96|1037.16|1047.99|1037.19|1048.01|1037.21|1047.9|1037.1|4
1646217220000|2022-03-02 10:33:40|1048.08|1037.28|1048.08|1037.28|1048.08|1037.28|1048.08|1037.28|1
1646217230000|2022-03-02 10:33:50|1048.12|1037.32|1048.86|1038.06|1048.86|1038.06|1048.12|1037.32|4
1646217240000|2022-03-02 10:34:00|1048.62|1037.82|1048.8|1038|1048.9|1038.1|1048.57|1037.77|8
1646217250000|2022-03-02 10:34:10|1048.86|1038.06|1048.9|1038.1|1048.95|1038.15|1048.86|1038.06|3
1646217260000|2022-03-02 10:34:20|1049.35|1038.55|1049.83|1039.03|1049.9|1039.1|1049.35|1038.55|10
1646217270000|2022-03-02 10:34:30|1049.74|1038.94|1049.74|1038.94|1049.9|1039.1|1049.74|1038.94|9
1646217280000|2022-03-02 10:34:40|1049.9|1039.1|1050.86|1040.06|1050.86|1040.06|1049.87|1039.07|8
1646217310000|2022-03-02 10:35:10|1050.7|1039.9|1050.5|1039.7|1050.86|1040.06|1050.48|1039.68|4
1646217320000|2022-03-02 10:35:20|1050.86|1040.06|1050.86|1040.06|1050.86|1040.06|1050.86|1040.06|1
1646217330000|2022-03-02 10:35:30|1050.48|1039.68|1050.36|1039.56|1050.48|1039.68|1050.36|1039.56|2
1646217340000|2022-03-02 10:35:40|1049.9|1039.1|1049.9|1039.1|1049.9|1039.1|1049.9|1039.1|1
1646217350000|2022-03-02 10:35:50|1049.95|1039.15|1049.95|1039.15|1050.2|1039.4|1049.95|1039.15|3
1646217360000|2022-03-02 10:36:00|1050.1|1039.3|1050.88|1040.08|1050.88|1040.08|1050|1039.2|4
1646217370000|2022-03-02 10:36:10|1050.9|1040.1|1050.86|1040.06|1050.9|1040.1|1050.86|1040.06|7
1646217380000|2022-03-02 10:36:20|1050.88|1040.08|1050.9|1040.1|1050.9|1040.1|1050.88|1040.08|2
1646217390000|2022-03-02 10:36:30|1050.86|1040.06|1050.9|1040.1|1050.9|1040.1|1050.86|1040.06|2
1646217400000|2022-03-02 10:36:40|1050.88|1040.08|1051.02|1040.22|1051.02|1040.22|1050.88|1040.08|2
1646217410000|2022-03-02 10:36:50|1050.9|1040.1|1050.9|1040.1|1050.9|1040.1|1050.9|1040.1|1
1646217420000|2022-03-02 10:37:00|1051.3|1040.5|1051.05|1040.25|1051.3|1040.5|1050.9|1040.1|3
1646217430000|2022-03-02 10:37:10|1051.64|1040.84|1050.9|1040.1|1051.7|1040.9|1050.9|1040.1|7
1646217440000|2022-03-02 10:37:20|1051.14|1040.34|1051.5|1040.7|1051.5|1040.7|1051.14|1040.34|3
1646217450000|2022-03-02 10:37:30|1051.05|1040.25|1051.03|1040.23|1051.7|1040.9|1050.9|1040.1|9
1646217460000|2022-03-02 10:37:40|1050.9|1040.1|1050.7|1039.9|1050.9|1040.1|1050.7|1039.9|3
1646217470000|2022-03-02 10:37:50|1050.69|1039.89|1049.95|1039.15|1050.69|1039.89|1049.95|1039.15|7
1646217480000|2022-03-02 10:38:00|1049.9|1039.1|1049.9|1039.1|1049.99|1039.19|1049.9|1039.1|3
1646217490000|2022-03-02 10:38:10|1049.79|1038.99|1049.9|1039.1|1049.9|1039.1|1049.77|1038.97|4
1646217510000|2022-03-02 10:38:30|1049.79|1038.99|1050|1039.2|1050.11|1039.31|1049.71|1038.91|8
1646217520000|2022-03-02 10:38:40|1049.9|1039.1|1049.43|1038.63|1050.16|1039.36|1049.43|1038.63|8
1646217530000|2022-03-02 10:38:50|1049.45|1038.65|1049.9|1039.1|1049.9|1039.1|1049.45|1038.65|2
1646217540000|2022-03-02 10:39:00|1049.84|1039.04|1049.9|1039.1|1049.9|1039.1|1049.75|1038.95|3
1646217550000|2022-03-02 10:39:10|1049.4|1038.6|1049.35|1038.55|1049.4|1038.6|1049.35|1038.55|2
1646217560000|2022-03-02 10:39:20|1049.39|1038.59|1049.3|1038.5|1049.45|1038.65|1049.3|1038.5|3
1646217570000|2022-03-02 10:39:30|1049.15|1038.35|1049.15|1038.35|1049.15|1038.35|1049.15|1038.35|1
1646217580000|2022-03-02 10:39:40|1049.75|1038.95|1049.9|1039.1|1050|1039.2|1049.75|1038.95|5
1646217590000|2022-03-02 10:39:50|1050.03|1039.23|1050.88|1040.08|1050.88|1040.08|1049.9|1039.1|4
1646217600000|2022-03-02 10:40:00|1050.8|1040|1049.9|1039.1|1050.8|1040|1049.9|1039.1|3
1646217610000|2022-03-02 10:40:10|1049.3|1038.5|1048.4|1037.6|1049.4|1038.6|1048.4|1037.6|6
1646217620000|2022-03-02 10:40:20|1047.9|1037.1|1047.15|1036.35|1047.9|1037.1|1047.15|1036.35|8
1646217630000|2022-03-02 10:40:30|1047.32|1036.52|1048.32|1037.52|1048.32|1037.52|1047.32|1036.52|10
1646217640000|2022-03-02 10:40:40|1048.4|1037.6|1048.9|1038.1|1048.9|1038.1|1048.4|1037.6|8
1646217650000|2022-03-02 10:40:50|1048.4|1037.6|1049.02|1038.22|1049.02|1038.22|1048.25|1037.45|5
1646217660000|2022-03-02 10:41:00|1049.01|1038.21|1048.9|1038.1|1049.12|1038.32|1048.9|1038.1|4
1646217670000|2022-03-02 10:41:10|1048.4|1037.6|1047.9|1037.1|1048.4|1037.6|1047.79|1036.99|4
1646217680000|2022-03-02 10:41:20|1047.73|1036.93|1047.9|1037.1|1047.9|1037.1|1047.73|1036.93|4
1646217690000|2022-03-02 10:41:30|1047.73|1036.93|1047.87|1037.07|1047.99|1037.19|1047.73|1036.93|6
1646217700000|2022-03-02 10:41:40|1047.73|1036.93|1047.9|1037.1|1047.99|1037.19|1047.73|1036.93|5
1646217710000|2022-03-02 10:41:50|1047.73|1036.93|1047.73|1036.93|1047.73|1036.93|1047.73|1036.93|1
1646217720000|2022-03-02 10:42:00|1047|1036.2|1047.63|1036.83|1047.63|1036.83|1047|1036.2|3
1646217730000|2022-03-02 10:42:10|1047.83|1037.03|1047.83|1037.03|1047.83|1037.03|1047.83|1037.03|1
1646217740000|2022-03-02 10:42:20|1047.73|1036.93|1047.9|1037.1|1047.9|1037.1|1047.73|1036.93|7
1646217760000|2022-03-02 10:42:40|1047.99|1037.19|1047.92|1037.12|1048.1|1037.3|1047.9|1037.1|10
1646217770000|2022-03-02 10:42:50|1047.9|1037.1|1047.9|1037.1|1047.92|1037.12|1047.9|1037.1|3
1646217780000|2022-03-02 10:43:00|1046.9|1036.1|1046.9|1036.1|1046.9|1036.1|1046.9|1036.1|1
1646217790000|2022-03-02 10:43:10|1046.71|1035.91|1046.9|1036.1|1046.9|1036.1|1046.62|1035.82|3
1646217800000|2022-03-02 10:43:20|1047.2|1036.4|1046.9|1036.1|1047.2|1036.4|1046.9|1036.1|3
1646217810000|2022-03-02 10:43:30|1046.53|1035.73|1046.75|1035.95|1046.9|1036.1|1046.08|1035.28|9
1646217820000|2022-03-02 10:43:40|1046.48|1035.68|1045.51|1034.71|1046.48|1035.68|1045.51|1034.71|4
1646217830000|2022-03-02 10:43:50|1045.65|1034.85|1046.04|1035.24|1046.04|1035.24|1045.65|1034.85|2
1646217840000|2022-03-02 10:44:00|1046.28|1035.48|1045.9|1035.1|1046.28|1035.48|1045.9|1035.1|5
1646217850000|2022-03-02 10:44:10|1046|1035.2|1046.05|1035.25|1046.4|1035.6|1045.96|1035.16|5
1646217860000|2022-03-02 10:44:20|1046.14|1035.34|1046.14|1035.34|1046.14|1035.34|1046.14|1035.34|1
1646217870000|2022-03-02 10:44:30|1046.26|1035.46|1046.26|1035.46|1046.26|1035.46|1046.26|1035.46|1
1646217880000|2022-03-02 10:44:40|1046.14|1035.34|1046.14|1035.34|1046.14|1035.34|1045.95|1035.15|3
1646217890000|2022-03-02 10:44:50|1046.08|1035.28|1045.9|1035.1|1046.08|1035.28|1045.9|1035.1|2
1646217900000|2022-03-02 10:45:00|1046.12|1035.32|1046.64|1035.84|1046.86|1036.06|1046.12|1035.32|6
1646217910000|2022-03-02 10:45:10|1046.44|1035.64|1045.5|1034.7|1046.44|1035.64|1045.5|1034.7|9
1646217920000|2022-03-02 10:45:20|1045.9|1035.1|1044.9|1034.1|1045.9|1035.1|1044.9|1034.1|2
1646217930000|2022-03-02 10:45:30|1044.93|1034.13|1044.9|1034.1|1044.93|1034.13|1044.9|1034.1|2
1646217940000|2022-03-02 10:45:40|1045.03|1034.23|1045.45|1034.65|1045.45|1034.65|1044.9|1034.1|3
1646217950000|2022-03-02 10:45:50|1045.09|1034.29|1045.9|1035.1|1045.9|1035.1|1044.9|1034.1|4
1646217960000|2022-03-02 10:46:00|1045.4|1034.6|1045.15|1034.35|1045.4|1034.6|1045.14|1034.34|4
1646217970000|2022-03-02 10:46:10|1045.1|1034.3|1045.09|1034.29|1045.1|1034.3|1045.09|1034.29|2
1646217980000|2022-03-02 10:46:20|1045.4|1034.6|1046.3|1035.5|1046.3|1035.5|1045.4|1034.6|4
1646217990000|2022-03-02 10:46:30|1046.07|1035.27|1045.9|1035.1|1046.07|1035.27|1045.9|1035.1|4
1646218000000|2022-03-02 10:46:40|1045.93|1035.13|1045.9|1035.1|1045.96|1035.16|1045.9|1035.1|5
1646218010000|2022-03-02 10:46:50|1046.07|1035.27|1046.45|1035.65|1046.8|1036|1046.07|1035.27|5
1646218020000|2022-03-02 10:47:00|1046.55|1035.75|1046.9|1036.1|1046.9|1036.1|1046.55|1035.75|6
1646218030000|2022-03-02 10:47:10|1047.37|1036.57|1047.95|1037.15|1047.95|1037.15|1047.37|1036.57|3
1646218040000|2022-03-02 10:47:20|1047.54|1036.74|1046.9|1036.1|1047.54|1036.74|1046.9|1036.1|3
1646218050000|2022-03-02 10:47:30|1046.65|1035.85|1046.65|1035.85|1046.65|1035.85|1046.65|1035.85|1
1646218070000|2022-03-02 10:47:50|1046.9|1036.1|1047.65|1036.85|1047.65|1036.85|1046.9|1036.1|2
1646218080000|2022-03-02 10:48:00|1047.9|1037.1|1047.65|1036.85|1047.95|1037.15|1047.25|1036.45|10
1646218090000|2022-03-02 10:48:10|1047.25|1036.45|1046.9|1036.1|1047.25|1036.45|1046.9|1036.1|2
1646218100000|2022-03-02 10:48:20|1047|1036.2|1046.9|1036.1|1047|1036.2|1046.9|1036.1|2
1646218110000|2022-03-02 10:48:30|1047.15|1036.35|1047.25|1036.45|1047.25|1036.45|1047.15|1036.35|3
1646218120000|2022-03-02 10:48:40|1046.95|1036.15|1047.25|1036.45|1047.25|1036.45|1046.95|1036.15|2
1646218130000|2022-03-02 10:48:50|1047.4|1036.6|1047.4|1036.6|1047.4|1036.6|1047.4|1036.6|1
1646218140000|2022-03-02 10:49:00|1047.45|1036.65|1047.45|1036.65|1047.45|1036.65|1047.45|1036.65|1
1646218160000|2022-03-02 10:49:20|1047.7|1036.9|1047.9|1037.1|1047.9|1037.1|1047.7|1036.9|2
1646218180000|2022-03-02 10:49:40|1047.94|1037.14|1048.9|1038.1|1048.92|1038.12|1047.94|1037.14|8
1646218190000|2022-03-02 10:49:50|1049.19|1038.39|1048.9|1038.1|1049.19|1038.39|1048.9|1038.1|2
1646218200000|2022-03-02 10:50:00|1048.71|1037.91|1048.9|1038.1|1048.9|1038.1|1048.63|1037.83|4
1646218210000|2022-03-02 10:50:10|1047.9|1037.1|1046.95|1036.15|1047.9|1037.1|1046.95|1036.15|2
1646218230000|2022-03-02 10:50:30|1047.4|1036.6|1047.4|1036.6|1047.4|1036.6|1047.4|1036.6|1
1646218240000|2022-03-02 10:50:40|1046.9|1036.1|1046.9|1036.1|1046.9|1036.1|1046.9|1036.1|1
1646218260000|2022-03-02 10:51:00|1046.85|1036.05|1046.85|1036.05|1046.85|1036.05|1046.85|1036.05|1
1646218270000|2022-03-02 10:51:10|1046.8|1036|1046.51|1035.71|1046.8|1036|1046.51|1035.71|2
1646218280000|2022-03-02 10:51:20|1046.19|1035.39|1046.03|1035.23|1046.28|1035.48|1046.03|1035.23|8
1646218290000|2022-03-02 10:51:30|1046.01|1035.21|1046.03|1035.23|1046.05|1035.25|1046.01|1035.21|5
1646218300000|2022-03-02 10:51:40|1046.1|1035.3|1046.65|1035.85|1046.65|1035.85|1046.1|1035.3|5
1646218310000|2022-03-02 10:51:50|1046.9|1036.1|1046.9|1036.1|1046.9|1036.1|1046.9|1036.1|1
1646218320000|2022-03-02 10:52:00|1046.85|1036.05|1046.22|1035.42|1046.85|1036.05|1046.22|1035.42|3
1646218330000|2022-03-02 10:52:10|1046.49|1035.69|1046.9|1036.1|1046.9|1036.1|1046.49|1035.69|4
1646218340000|2022-03-02 10:52:20|1047.25|1036.45|1047.9|1037.1|1047.9|1037.1|1047.25|1036.45|5
1646218360000|2022-03-02 10:52:40|1047.85|1037.05|1047.85|1037.05|1047.85|1037.05|1047.85|1037.05|1
1646218370000|2022-03-02 10:52:50|1047.88|1037.08|1047.85|1037.05|1047.88|1037.08|1047.85|1037.05|2
1646218390000|2022-03-02 10:53:10|1047.87|1037.07|1047.9|1037.1|1048.14|1037.34|1047.85|1037.05|4
1646218400000|2022-03-02 10:53:20|1047.91|1037.11|1047.9|1037.1|1048|1037.2|1047.9|1037.1|4
1646218410000|2022-03-02 10:53:30|1047.85|1037.05|1047.58|1036.78|1047.85|1037.05|1047.58|1036.78|2
1646218420000|2022-03-02 10:53:40|1047|1036.2|1047|1036.2|1047|1036.2|1047|1036.2|1
1646218430000|2022-03-02 10:53:50|1047.08|1036.28|1047.08|1036.28|1047.08|1036.28|1047.08|1036.28|1
1646218460000|2022-03-02 10:54:20|1046.9|1036.1|1046.9|1036.1|1046.9|1036.1|1046.9|1036.1|1
1646218470000|2022-03-02 10:54:30|1047.05|1036.25|1046.9|1036.1|1047.05|1036.25|1046.9|1036.1|2
1646218490000|2022-03-02 10:54:50|1047|1036.2|1046.9|1036.1|1047|1036.2|1046.9|1036.1|2
1646218500000|2022-03-02 10:55:00|1046.59|1035.79|1046.58|1035.78|1046.59|1035.79|1046.58|1035.78|2
1646218510000|2022-03-02 10:55:10|1046.59|1035.79|1046.59|1035.79|1046.7|1035.9|1046.59|1035.79|3
1646218520000|2022-03-02 10:55:20|1046.09|1035.29|1047|1036.2|1047|1036.2|1046.09|1035.29|5
1646218530000|2022-03-02 10:55:30|1046.9|1036.1|1046.9|1036.1|1047|1036.2|1046.76|1035.96|6
1646218540000|2022-03-02 10:55:40|1046.85|1036.05|1047.05|1036.25|1047.05|1036.25|1046.85|1036.05|3
1646218550000|2022-03-02 10:55:50|1046.9|1036.1|1046.9|1036.1|1047.03|1036.23|1046.9|1036.1|5
1646218560000|2022-03-02 10:56:00|1047.03|1036.23|1047.28|1036.48|1047.75|1036.95|1046.9|1036.1|5
1646218570000|2022-03-02 10:56:10|1046.96|1036.16|1047.07|1036.27|1047.07|1036.27|1046.96|1036.16|2
1646218580000|2022-03-02 10:56:20|1046.9|1036.1|1046.76|1035.96|1047.3|1036.5|1046.75|1035.95|10
1646218590000|2022-03-02 10:56:30|1046.82|1036.02|1046.76|1035.96|1046.82|1036.02|1046.76|1035.96|4
1646218600000|2022-03-02 10:56:40|1046.26|1035.46|1044.9|1034.1|1046.26|1035.46|1044.9|1034.1|4
1646218610000|2022-03-02 10:56:50|1044.8|1034|1043.9|1033.1|1044.85|1034.05|1043.9|1033.1|7
1646218620000|2022-03-02 10:57:00|1043.79|1032.99|1044.41|1033.61|1044.41|1033.61|1043.79|1032.99|4
1646218630000|2022-03-02 10:57:10|1044.3|1033.5|1044.41|1033.61|1044.41|1033.61|1044.3|1033.5|2
1646218640000|2022-03-02 10:57:20|1044.51|1033.71|1044.3|1033.5|1044.51|1033.71|1044.3|1033.5|2
1646218660000|2022-03-02 10:57:40|1044.51|1033.71|1044.51|1033.71|1044.65|1033.85|1044.3|1033.5|5
1646218670000|2022-03-02 10:57:50|1044.53|1033.73|1044.8|1034|1044.8|1034|1044.53|1033.73|3
1646218680000|2022-03-02 10:58:00|1044.91|1034.11|1044.9|1034.1|1045.1|1034.3|1044.8|1034|4
1646218690000|2022-03-02 10:58:10|1044.84|1034.04|1044.9|1034.1|1044.9|1034.1|1044.84|1034.04|4
1646218710000|2022-03-02 10:58:30|1044.84|1034.04|1044.71|1033.91|1044.9|1034.1|1044.47|1033.67|7
1646218720000|2022-03-02 10:58:40|1044.7|1033.9|1044.3|1033.5|1044.8|1034|1044.3|1033.5|11
1646218750000|2022-03-02 10:59:10|1044.18|1033.38|1044.21|1033.41|1044.21|1033.41|1044.18|1033.38|2
1646218760000|2022-03-02 10:59:20|1044.3|1033.5|1044.3|1033.5|1044.4|1033.6|1044.3|1033.5|3
1646218770000|2022-03-02 10:59:30|1044.78|1033.98|1044.4|1033.6|1044.8|1034|1044.4|1033.6|3
1646218780000|2022-03-02 10:59:40|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1
1646218800000|2022-03-02 11:00:00|1044.47|1033.67|1047.71|1036.91|1047.73|1036.93|1044.47|1033.67|10
1646218810000|2022-03-02 11:00:10|1047.9|1037.1|1046.1|1035.3|1047.9|1037.1|1046.1|1035.3|6
1646218820000|2022-03-02 11:00:20|1046.39|1035.59|1046.76|1035.96|1046.9|1036.1|1046.39|1035.59|8
1646218830000|2022-03-02 11:00:30|1046.82|1036.02|1046.9|1036.1|1046.9|1036.1|1046.82|1036.02|2
1646218840000|2022-03-02 11:00:40|1046.7|1035.9|1046.7|1035.9|1046.7|1035.9|1046.7|1035.9|1
1646218850000|2022-03-02 11:00:50|1046.9|1036.1|1046.9|1036.1|1046.9|1036.1|1046.9|1036.1|1
1646218860000|2022-03-02 11:01:00|1046.55|1035.75|1045.9|1035.1|1046.55|1035.75|1045.9|1035.1|2
1646218870000|2022-03-02 11:01:10|1045.51|1034.71|1045.51|1034.71|1045.51|1034.71|1045.51|1034.71|1
1646218880000|2022-03-02 11:01:20|1045.01|1034.21|1044.9|1034.1|1045.01|1034.21|1044.9|1034.1|2
1646218890000|2022-03-02 11:01:30|1045.28|1034.48|1044.9|1034.1|1045.28|1034.48|1044.59|1033.79|4
1646218910000|2022-03-02 11:01:50|1044.4|1033.6|1043.92|1033.12|1044.4|1033.6|1043.91|1033.11|3
1646218920000|2022-03-02 11:02:00|1043.91|1033.11|1043.9|1033.1|1043.92|1033.12|1043.7|1032.9|6
1646218940000|2022-03-02 11:02:20|1043.8|1033|1043.8|1033|1043.8|1033|1043.8|1033|1
1646218950000|2022-03-02 11:02:30|1043.25|1032.45|1043.25|1032.45|1043.25|1032.45|1043.25|1032.45|1
1646218960000|2022-03-02 11:02:40|1043.15|1032.35|1042.53|1031.73|1043.15|1032.35|1042.53|1031.73|3
1646218970000|2022-03-02 11:02:50|1042.78|1031.98|1042.01|1031.21|1042.78|1031.98|1041.92|1031.12|6
1646218980000|2022-03-02 11:03:00|1041.65|1030.85|1039.9|1029.1|1041.65|1030.85|1039.83|1029.03|8
1646218990000|2022-03-02 11:03:10|1040.08|1029.28|1040.9|1030.1|1040.9|1030.1|1039.9|1029.1|7
1646219010000|2022-03-02 11:03:30|1041|1030.2|1040.9|1030.1|1041.19|1030.39|1040.9|1030.1|3
1646219020000|2022-03-02 11:03:40|1041.3|1030.5|1041.55|1030.75|1041.65|1030.85|1040.9|1030.1|5
1646219030000|2022-03-02 11:03:50|1041.3|1030.5|1040.9|1030.1|1041.3|1030.5|1040.9|1030.1|5
1646219040000|2022-03-02 11:04:00|1041.03|1030.23|1041.9|1031.1|1041.9|1031.1|1041.03|1030.23|2
1646219050000|2022-03-02 11:04:10|1041.7|1030.9|1041.9|1031.1|1041.9|1031.1|1041.53|1030.73|3
1646219060000|2022-03-02 11:04:20|1041.93|1031.13|1041.03|1030.23|1041.93|1031.13|1041.03|1030.23|5
1646219070000|2022-03-02 11:04:30|1041.57|1030.77|1041.53|1030.73|1041.9|1031.1|1041.51|1030.71|7
1646219090000|2022-03-02 11:04:50|1041.66|1030.86|1041.9|1031.1|1041.9|1031.1|1041.66|1030.86|2
1646219100000|2022-03-02 11:05:00|1042|1031.2|1041.9|1031.1|1042|1031.2|1041.9|1031.1|2
1646219120000|2022-03-02 11:05:20|1042.55|1031.75|1042.7|1031.9|1042.7|1031.9|1042.31|1031.51|6
1646219130000|2022-03-02 11:05:30|1042.6|1031.8|1042.7|1031.9|1042.7|1031.9|1042.6|1031.8|4
1646219140000|2022-03-02 11:05:40|1042.2|1031.4|1042.2|1031.4|1042.2|1031.4|1042.2|1031.4|1
1646219150000|2022-03-02 11:05:50|1042.15|1031.35|1041.9|1031.1|1042.15|1031.35|1041.84|1031.04|3
1646219160000|2022-03-02 11:06:00|1041|1030.2|1041|1030.2|1041.1|1030.3|1041|1030.2|3
1646219170000|2022-03-02 11:06:10|1041.4|1030.6|1041.1|1030.3|1041.4|1030.6|1041.1|1030.3|2
1646219180000|2022-03-02 11:06:20|1040.9|1030.1|1040.9|1030.1|1040.9|1030.1|1040.9|1030.1|1
1646219200000|2022-03-02 11:06:40|1040.88|1030.08|1039.93|1029.13|1040.9|1030.1|1039.9|1029.1|5
1646219210000|2022-03-02 11:06:50|1039|1028.2|1039|1028.2|1039.4|1028.6|1039|1028.2|3
1646219220000|2022-03-02 11:07:00|1039.1|1028.3|1039|1028.2|1039.1|1028.3|1039|1028.2|2
1646219230000|2022-03-02 11:07:10|1039.4|1028.6|1039.3|1028.5|1039.4|1028.6|1039.15|1028.35|4
1646219240000|2022-03-02 11:07:20|1039.4|1028.6|1039.9|1029.1|1039.9|1029.1|1039.38|1028.58|3
1646219250000|2022-03-02 11:07:30|1039.65|1028.85|1039.9|1029.1|1039.9|1029.1|1039.65|1028.85|2
1646219260000|2022-03-02 11:07:40|1039.24|1028.44|1039.4|1028.6|1039.4|1028.6|1039.24|1028.44|2
1646219270000|2022-03-02 11:07:50|1039.25|1028.45|1039.4|1028.6|1039.4|1028.6|1039.25|1028.45|2
1646219280000|2022-03-02 11:08:00|1039.55|1028.75|1039.55|1028.75|1039.55|1028.75|1039.55|1028.75|1
1646219290000|2022-03-02 11:08:10|1039.9|1029.1|1039.63|1028.83|1039.9|1029.1|1039.63|1028.83|2
1646219300000|2022-03-02 11:08:20|1039.4|1028.6|1040.01|1029.21|1040.01|1029.21|1039.4|1028.6|4
1646219310000|2022-03-02 11:08:30|1039.9|1029.1|1039.92|1029.12|1039.92|1029.12|1039.9|1029.1|4
1646219320000|2022-03-02 11:08:40|1039.8|1029|1039.72|1028.92|1039.8|1029|1039.64|1028.84|8
1646219330000|2022-03-02 11:08:50|1039.3|1028.5|1039.9|1029.1|1039.9|1029.1|1039.3|1028.5|2
1646219340000|2022-03-02 11:09:00|1039.8|1029|1039.37|1028.57|1039.9|1029.1|1039.37|1028.57|5
1646219350000|2022-03-02 11:09:10|1039.15|1028.35|1038.8|1028|1039.15|1028.35|1038.4|1027.6|3
1646219360000|2022-03-02 11:09:20|1038.9|1028.1|1039.26|1028.46|1039.26|1028.46|1038.79|1027.99|8
1646219370000|2022-03-02 11:09:30|1039.76|1028.96|1039.9|1029.1|1039.9|1029.1|1039.76|1028.96|2
1646219380000|2022-03-02 11:09:40|1040.25|1029.45|1040.4|1029.6|1040.4|1029.6|1039.9|1029.1|3
1646219390000|2022-03-02 11:09:50|1039.99|1029.19|1039.9|1029.1|1040.4|1029.6|1039.9|1029.1|6
1646219400000|2022-03-02 11:10:00|1040.13|1029.33|1040.13|1029.33|1040.13|1029.33|1040.13|1029.33|1
1646219410000|2022-03-02 11:10:10|1040|1029.2|1040|1029.2|1040.13|1029.33|1040|1029.2|3
1646219420000|2022-03-02 11:10:20|1040.13|1029.33|1040.4|1029.6|1040.4|1029.6|1039.95|1029.15|5
1646219440000|2022-03-02 11:10:40|1039.9|1029.1|1039.9|1029.1|1040.04|1029.24|1039.9|1029.1|3
1646219450000|2022-03-02 11:10:50|1040.04|1029.24|1039.9|1029.1|1040.3|1029.5|1039.9|1029.1|4
1646219460000|2022-03-02 11:11:00|1040.17|1029.37|1039.9|1029.1|1040.17|1029.37|1039.9|1029.1|2
1646219470000|2022-03-02 11:11:10|1040.15|1029.35|1039.9|1029.1|1040.15|1029.35|1039.9|1029.1|2
1646219510000|2022-03-02 11:11:50|1040.3|1029.5|1040.9|1030.1|1041.15|1030.35|1040.3|1029.5|6
1646219520000|2022-03-02 11:12:00|1040.98|1030.18|1041.9|1031.1|1041.9|1031.1|1040.9|1030.1|6
1646219530000|2022-03-02 11:12:10|1042.05|1031.25|1041.9|1031.1|1042.05|1031.25|1041.9|1031.1|2
1646219540000|2022-03-02 11:12:20|1042.1|1031.3|1042.9|1032.1|1042.9|1032.1|1042.1|1031.3|3
1646219550000|2022-03-02 11:12:30|1042.64|1031.84|1042.79|1031.99|1042.79|1031.99|1042.64|1031.84|2
1646219560000|2022-03-02 11:12:40|1042.9|1032.1|1042.9|1032.1|1043.15|1032.35|1042.9|1032.1|3
1646219570000|2022-03-02 11:12:50|1043.4|1032.6|1043.9|1033.1|1044.15|1033.35|1043.4|1032.6|10
1646219580000|2022-03-02 11:13:00|1044|1033.2|1044.9|1034.1|1044.9|1034.1|1043.9|1033.1|5
1646219590000|2022-03-02 11:13:10|1045.02|1034.22|1045.87|1035.07|1045.87|1035.07|1045.02|1034.22|5
1646219610000|2022-03-02 11:13:30|1045.77|1034.97|1045.61|1034.81|1045.77|1034.97|1045.61|1034.81|3
1646219620000|2022-03-02 11:13:40|1045.6|1034.8|1045.87|1035.07|1045.87|1035.07|1045.6|1034.8|3
1646219630000|2022-03-02 11:13:50|1046.05|1035.25|1046.45|1035.65|1046.45|1035.65|1046.05|1035.25|3
1646219640000|2022-03-02 11:14:00|1046.6|1035.8|1047.5|1036.7|1047.5|1036.7|1046.6|1035.8|7
1646219650000|2022-03-02 11:14:10|1047.4|1036.6|1048.04|1037.24|1048.23|1037.43|1047.4|1036.6|8
1646219660000|2022-03-02 11:14:20|1047.9|1037.1|1046.62|1035.82|1047.9|1037.1|1046.62|1035.82|6
1646219670000|2022-03-02 11:14:30|1046.4|1035.6|1046.62|1035.82|1046.62|1035.82|1046.4|1035.6|4
1646219690000|2022-03-02 11:14:50|1046.65|1035.85|1046.4|1035.6|1046.65|1035.85|1046.15|1035.35|6
1646219700000|2022-03-02 11:15:00|1046.15|1035.35|1046.76|1035.96|1047.05|1036.25|1046.05|1035.25|5
1646219710000|2022-03-02 11:15:10|1046.9|1036.1|1046.97|1036.17|1046.97|1036.17|1046.9|1036.1|2
1646219720000|2022-03-02 11:15:20|1046.9|1036.1|1046.9|1036.1|1046.97|1036.17|1046.9|1036.1|5
1646219730000|2022-03-02 11:15:30|1046.97|1036.17|1047.37|1036.57|1047.37|1036.57|1046.9|1036.1|5
1646219740000|2022-03-02 11:15:40|1047.56|1036.76|1047.87|1037.07|1048.05|1037.25|1047.56|1036.76|10
1646219750000|2022-03-02 11:15:50|1047.88|1037.08|1047.7|1036.9|1047.88|1037.08|1047.54|1036.74|10
1646219760000|2022-03-02 11:16:00|1047.61|1036.81|1047.7|1036.9|1047.71|1036.91|1047.61|1036.81|10
1646219770000|2022-03-02 11:16:10|1047.71|1036.91|1047.77|1036.97|1047.8|1037|1047.7|1036.9|5
1646219780000|2022-03-02 11:16:20|1047.9|1037.1|1047.88|1037.08|1048|1037.2|1047.77|1036.97|14
1646219790000|2022-03-02 11:16:30|1047.87|1037.07|1047.95|1037.15|1048.1|1037.3|1047.87|1037.07|6
1646219800000|2022-03-02 11:16:40|1047.81|1037.01|1047.77|1036.97|1047.81|1037.01|1047.77|1036.97|2
1646219810000|2022-03-02 11:16:50|1047.81|1037.01|1047.81|1037.01|1047.81|1037.01|1047.81|1037.01|1
1646219820000|2022-03-02 11:17:00|1047.76|1036.96|1047.76|1036.96|1047.77|1036.97|1047.16|1036.36|11
1646219830000|2022-03-02 11:17:10|1047.77|1036.97|1047.81|1037.01|1047.81|1037.01|1047.76|1036.96|4
1646219840000|2022-03-02 11:17:20|1047.95|1037.15|1047.5|1036.7|1047.95|1037.15|1047.5|1036.7|9
1646219850000|2022-03-02 11:17:30|1047.05|1036.25|1047.32|1036.52|1047.33|1036.53|1047.05|1036.25|4
1646219860000|2022-03-02 11:17:40|1047.05|1036.25|1047.4|1036.6|1047.41|1036.61|1047.05|1036.25|5
1646219870000|2022-03-02 11:17:50|1047|1036.2|1047.07|1036.27|1047.07|1036.27|1046.9|1036.1|5
1646219880000|2022-03-02 11:18:00|1047.57|1036.77|1047.59|1036.79|1047.59|1036.79|1047.15|1036.35|7
1646219890000|2022-03-02 11:18:10|1047.58|1036.78|1047.08|1036.28|1047.58|1036.78|1046.9|1036.1|6
1646219900000|2022-03-02 11:18:20|1046.9|1036.1|1047.08|1036.28|1047.08|1036.28|1046.9|1036.1|2
1646219910000|2022-03-02 11:18:30|1047.23|1036.43|1047.85|1037.05|1047.85|1037.05|1047.23|1036.43|9
1646219920000|2022-03-02 11:18:40|1047.76|1036.96|1047.9|1037.1|1048|1037.2|1047.76|1036.96|4
1646219930000|2022-03-02 11:18:50|1047.76|1036.96|1047.76|1036.96|1047.76|1036.96|1047.76|1036.96|1
1646219940000|2022-03-02 11:19:00|1047.4|1036.6|1046.9|1036.1|1047.4|1036.6|1046.9|1036.1|6
1646219950000|2022-03-02 11:19:10|1046.6|1035.8|1046.6|1035.8|1046.6|1035.8|1046.6|1035.8|1
1646219960000|2022-03-02 11:19:20|1046.77|1035.97|1046.89|1036.09|1047.25|1036.45|1046.77|1035.97|5
1646219970000|2022-03-02 11:19:30|1046.9|1036.1|1046.89|1036.09|1046.9|1036.1|1046.81|1036.01|4
1646219980000|2022-03-02 11:19:40|1046.69|1035.89|1046.89|1036.09|1046.89|1036.09|1046.69|1035.89|2
1646219990000|2022-03-02 11:19:50|1046.75|1035.95|1046.75|1035.95|1046.75|1035.95|1046.75|1035.95|1
1646220000000|2022-03-02 11:20:00|1046.8|1036|1046.85|1036.05|1047.21|1036.41|1046.8|1036|3
1646220010000|2022-03-02 11:20:10|1046.9|1036.1|1047.41|1036.61|1047.41|1036.61|1046.9|1036.1|4
1646220020000|2022-03-02 11:20:20|1047.26|1036.46|1047.28|1036.48|1047.28|1036.48|1047.1|1036.3|3
1646220030000|2022-03-02 11:20:30|1047.08|1036.28|1047.06|1036.26|1047.26|1036.46|1046.9|1036.1|6
1646220040000|2022-03-02 11:20:40|1046.9|1036.1|1046.9|1036.1|1046.9|1036.1|1046.9|1036.1|1
1646220050000|2022-03-02 11:20:50|1047.06|1036.26|1047.06|1036.26|1047.06|1036.26|1047.06|1036.26|1
1646220060000|2022-03-02 11:21:00|1047.35|1036.55|1047.84|1037.04|1047.84|1037.04|1047.35|1036.55|6
1646220070000|2022-03-02 11:21:10|1047.8|1037|1047.85|1037.05|1047.85|1037.05|1047.66|1036.86|5
1646220080000|2022-03-02 11:21:20|1047.9|1037.1|1047.51|1036.71|1047.9|1037.1|1047.41|1036.61|8
1646220090000|2022-03-02 11:21:30|1047.55|1036.75|1047.61|1036.81|1047.61|1036.81|1047.55|1036.75|2
1646220100000|2022-03-02 11:21:40|1047.62|1036.82|1047.85|1037.05|1047.85|1037.05|1047.61|1036.81|5
1646220110000|2022-03-02 11:21:50|1047.9|1037.1|1047.49|1036.69|1047.9|1037.1|1047.49|1036.69|3
1646220120000|2022-03-02 11:22:00|1047.58|1036.78|1047.9|1037.1|1047.9|1037.1|1047.58|1036.78|3
1646220130000|2022-03-02 11:22:10|1047.84|1037.04|1047.9|1037.1|1047.9|1037.1|1047.84|1037.04|3
1646220140000|2022-03-02 11:22:20|1047.99|1037.19|1047.9|1037.1|1048.35|1037.55|1047.9|1037.1|3
1646220150000|2022-03-02 11:22:30|1047.85|1037.05|1047.85|1037.05|1047.85|1037.05|1047.85|1037.05|1
1646220160000|2022-03-02 11:22:40|1047.66|1036.86|1046.8|1036|1047.66|1036.86|1046.8|1036|6
1646220170000|2022-03-02 11:22:50|1046.3|1035.5|1044.72|1033.92|1046.3|1035.5|1044.72|1033.92|7
1646220180000|2022-03-02 11:23:00|1044.8|1034|1044.9|1034.1|1044.9|1034.1|1044.63|1033.83|4
1646220200000|2022-03-02 11:23:20|1044.82|1034.02|1044.1|1033.3|1044.82|1034.02|1044.1|1033.3|3
1646220210000|2022-03-02 11:23:30|1043.9|1033.1|1044.05|1033.25|1044.05|1033.25|1043.9|1033.1|3
1646220220000|2022-03-02 11:23:40|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1043.85|1033.05|3
1646220230000|2022-03-02 11:23:50|1043.4|1032.6|1043.4|1032.6|1043.4|1032.6|1043.4|1032.6|1
1646220240000|2022-03-02 11:24:00|1042.9|1032.1|1041.97|1031.17|1042.9|1032.1|1041.97|1031.17|6
1646220250000|2022-03-02 11:24:10|1041.85|1031.05|1041.9|1031.1|1041.99|1031.19|1041.85|1031.05|4
1646220260000|2022-03-02 11:24:20|1042|1031.2|1042.9|1032.1|1043.07|1032.27|1042|1031.2|8
1646220270000|2022-03-02 11:24:30|1043.02|1032.22|1044.9|1034.1|1044.9|1034.1|1042.9|1032.1|11
1646220280000|2022-03-02 11:24:40|1045.1|1034.3|1044.9|1034.1|1045.29|1034.49|1044.88|1034.08|5
1646220290000|2022-03-02 11:24:50|1044.92|1034.12|1044.9|1034.1|1044.96|1034.16|1044.9|1034.1|4
1646220300000|2022-03-02 11:25:00|1044.33|1033.53|1043.95|1033.15|1044.33|1033.53|1043.95|1033.15|2
1646220310000|2022-03-02 11:25:10|1044.41|1033.61|1044.9|1034.1|1045.19|1034.39|1044.41|1033.61|6
1646220320000|2022-03-02 11:25:20|1044.7|1033.9|1044.45|1033.65|1044.7|1033.9|1044.45|1033.65|2
1646220330000|2022-03-02 11:25:30|1044.69|1033.89|1044.9|1034.1|1044.95|1034.15|1044.69|1033.89|6
1646220340000|2022-03-02 11:25:40|1044.85|1034.05|1044.85|1034.05|1044.85|1034.05|1044.85|1034.05|1
1646220350000|2022-03-02 11:25:50|1044.99|1034.19|1045.04|1034.24|1045.04|1034.24|1044.85|1034.05|6
1646220360000|2022-03-02 11:26:00|1044.9|1034.1|1044.4|1033.6|1045.22|1034.42|1044.4|1033.6|4
1646220370000|2022-03-02 11:26:10|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1
1646220380000|2022-03-02 11:26:20|1043.8|1033|1044.9|1034.1|1044.9|1034.1|1043.65|1032.85|7
1646220390000|2022-03-02 11:26:30|1044.51|1033.71|1044.9|1034.1|1045.41|1034.61|1044.51|1033.71|9
1646220400000|2022-03-02 11:26:40|1045.28|1034.48|1045.4|1034.6|1045.4|1034.6|1044.9|1034.1|7
1646220440000|2022-03-02 11:27:20|1045.1|1034.3|1045.4|1034.6|1045.4|1034.6|1045.1|1034.3|2
1646220450000|2022-03-02 11:27:30|1045.11|1034.31|1044.61|1033.81|1045.11|1034.31|1044.61|1033.81|2
1646220460000|2022-03-02 11:27:40|1044.4|1033.6|1044.4|1033.6|1044.4|1033.6|1044.4|1033.6|1
1646220490000|2022-03-02 11:28:10|1044.9|1034.1|1045.77|1034.97|1045.77|1034.97|1044.9|1034.1|3
1646220500000|2022-03-02 11:28:20|1045.45|1034.65|1046.28|1035.48|1046.28|1035.48|1045.45|1034.65|4
1646220510000|2022-03-02 11:28:30|1046.27|1035.47|1044.4|1033.6|1046.27|1035.47|1044.4|1033.6|6
1646220520000|2022-03-02 11:28:40|1044.9|1034.1|1044.4|1033.6|1045.13|1034.33|1044.4|1033.6|3
1646220540000|2022-03-02 11:29:00|1044.9|1034.1|1045.07|1034.27|1045.1|1034.3|1044.9|1034.1|4
1646220560000|2022-03-02 11:29:20|1045.4|1034.6|1045.4|1034.6|1045.4|1034.6|1045.4|1034.6|1
1646220570000|2022-03-02 11:29:30|1045.53|1034.73|1046.26|1035.46|1046.26|1035.46|1045.53|1034.73|3
1646220610000|2022-03-02 11:30:10|1045.76|1034.96|1045.76|1034.96|1045.76|1034.96|1045.76|1034.96|1
1646220630000|2022-03-02 11:30:30|1045.49|1034.69|1044.4|1033.6|1045.49|1034.69|1044.4|1033.6|3
1646220660000|2022-03-02 11:31:00|1044.76|1033.96|1045.26|1034.46|1045.26|1034.46|1044.76|1033.96|2
1646220670000|2022-03-02 11:31:10|1045.4|1034.6|1045.4|1034.6|1045.4|1034.6|1045.4|1034.6|1
1646220680000|2022-03-02 11:31:20|1045.21|1034.41|1044.4|1033.6|1045.4|1034.6|1044.4|1033.6|5
1646220690000|2022-03-02 11:31:30|1044.61|1033.81|1044.9|1034.1|1045.19|1034.39|1044.61|1033.81|4
1646220700000|2022-03-02 11:31:40|1044.4|1033.6|1044.4|1033.6|1044.4|1033.6|1044.4|1033.6|1
1646220720000|2022-03-02 11:32:00|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1
1646220730000|2022-03-02 11:32:10|1044.2|1033.4|1043.9|1033.1|1044.2|1033.4|1043.9|1033.1|3
1646220740000|2022-03-02 11:32:20|1044.15|1033.35|1044.99|1034.19|1045.11|1034.31|1044.15|1033.35|10
1646220750000|2022-03-02 11:32:30|1044.9|1034.1|1045.3|1034.5|1045.3|1034.5|1044.9|1034.1|2
1646220760000|2022-03-02 11:32:40|1045.4|1034.6|1045.4|1034.6|1045.4|1034.6|1045.4|1034.6|1
1646220780000|2022-03-02 11:33:00|1045.91|1035.11|1045.9|1035.1|1045.91|1035.11|1045.9|1035.1|2
1646220790000|2022-03-02 11:33:10|1045.98|1035.18|1046.3|1035.5|1046.3|1035.5|1045.98|1035.18|2
1646220800000|2022-03-02 11:33:20|1045.9|1035.1|1045.9|1035.1|1045.9|1035.1|1045.9|1035.1|1
1646220810000|2022-03-02 11:33:30|1045.82|1035.02|1045.9|1035.1|1045.9|1035.1|1045.73|1034.93|4
1646220830000|2022-03-02 11:33:50|1045.4|1034.6|1044.89|1034.09|1045.4|1034.6|1044.89|1034.09|3
1646220850000|2022-03-02 11:34:10|1044.9|1034.1|1044.9|1034.1|1044.9|1034.1|1044.9|1034.1|1
1646220880000|2022-03-02 11:34:40|1044.65|1033.85|1044.65|1033.85|1044.65|1033.85|1044.65|1033.85|1
1646220890000|2022-03-02 11:34:50|1044.9|1034.1|1044.89|1034.09|1044.9|1034.1|1044.89|1034.09|2
1646220900000|2022-03-02 11:35:00|1044.9|1034.1|1044.55|1033.75|1044.9|1034.1|1044.3|1033.5|4
1646220910000|2022-03-02 11:35:10|1044.64|1033.84|1044.9|1034.1|1044.9|1034.1|1044.64|1033.84|2
1646220930000|2022-03-02 11:35:30|1044.89|1034.09|1044.89|1034.09|1044.89|1034.09|1044.89|1034.09|1
1646220940000|2022-03-02 11:35:40|1044.9|1034.1|1044.9|1034.1|1045.01|1034.21|1044.9|1034.1|3
1646220960000|2022-03-02 11:36:00|1044.48|1033.68|1045|1034.2|1045|1034.2|1044.48|1033.68|5
1646220970000|2022-03-02 11:36:10|1045.3|1034.5|1045.9|1035.1|1045.91|1035.11|1045.3|1034.5|3
1646220980000|2022-03-02 11:36:20|1045.95|1035.15|1045.9|1035.1|1045.95|1035.15|1045.9|1035.1|2
1646220990000|2022-03-02 11:36:30|1046.25|1035.45|1045.9|1035.1|1046.4|1035.6|1045.9|1035.1|6
1646221000000|2022-03-02 11:36:40|1045.99|1035.19|1045.9|1035.1|1046.05|1035.25|1045.9|1035.1|3
1646221010000|2022-03-02 11:36:50|1045.92|1035.12|1046.01|1035.21|1046.01|1035.21|1045.9|1035.1|3
1646221020000|2022-03-02 11:37:00|1046.15|1035.35|1045.9|1035.1|1046.15|1035.35|1045.9|1035.1|4
1646221030000|2022-03-02 11:37:10|1046.15|1035.35|1045.75|1034.95|1046.15|1035.35|1045.75|1034.95|3
1646221040000|2022-03-02 11:37:20|1045.9|1035.1|1045.59|1034.79|1045.9|1035.1|1045.59|1034.79|2
1646221050000|2022-03-02 11:37:30|1045.72|1034.92|1045.72|1034.92|1045.72|1034.92|1045.72|1034.92|1
1646221060000|2022-03-02 11:37:40|1045.85|1035.05|1045.8|1035|1045.85|1035.05|1045.72|1034.92|3
1646221070000|2022-03-02 11:37:50|1045.64|1034.84|1045.9|1035.1|1045.91|1035.11|1045.64|1034.84|3
1646221080000|2022-03-02 11:38:00|1045.96|1035.16|1045.9|1035.1|1045.96|1035.16|1045.9|1035.1|2
1646221090000|2022-03-02 11:38:10|1046.04|1035.24|1045.9|1035.1|1046.04|1035.24|1045.9|1035.1|4
1646221100000|2022-03-02 11:38:20|1045.43|1034.63|1045.43|1034.63|1045.43|1034.63|1045.05|1034.25|3
1646221110000|2022-03-02 11:38:30|1045.78|1034.98|1045.78|1034.98|1045.8|1035|1045.78|1034.98|5
1646221120000|2022-03-02 11:38:40|1045.28|1034.48|1045.28|1034.48|1045.28|1034.48|1045.28|1034.48|1
1646221130000|2022-03-02 11:38:50|1045.3|1034.5|1045.4|1034.6|1045.4|1034.6|1045.3|1034.5|2
1646221140000|2022-03-02 11:39:00|1045.31|1034.51|1045.4|1034.6|1045.4|1034.6|1045.31|1034.51|2
1646221180000|2022-03-02 11:39:40|1044.9|1034.1|1044.9|1034.1|1044.9|1034.1|1044.9|1034.1|1
1646221190000|2022-03-02 11:39:50|1044.63|1033.83|1044.56|1033.76|1044.63|1033.83|1044.56|1033.76|2
1646221200000|2022-03-02 11:40:00|1044.63|1033.83|1044.67|1033.87|1044.67|1033.87|1044.56|1033.76|7
1646221210000|2022-03-02 11:40:10|1044.56|1033.76|1044.71|1033.91|1044.71|1033.91|1044.46|1033.66|5
1646221230000|2022-03-02 11:40:30|1044.65|1033.85|1044.9|1034.1|1045.02|1034.22|1044.45|1033.65|5
1646221240000|2022-03-02 11:40:40|1044.84|1034.04|1044.75|1033.95|1044.9|1034.1|1044.75|1033.95|3
1646221250000|2022-03-02 11:40:50|1044.64|1033.84|1044.56|1033.76|1044.64|1033.84|1044.56|1033.76|2
1646221270000|2022-03-02 11:41:10|1044.48|1033.68|1044.43|1033.63|1044.48|1033.68|1044.06|1033.26|6
1646221280000|2022-03-02 11:41:20|1044.56|1033.76|1044.31|1033.51|1044.56|1033.76|1044.31|1033.51|2
1646221290000|2022-03-02 11:41:30|1044.56|1033.76|1044.9|1034.1|1045.03|1034.23|1044.56|1033.76|5
1646221300000|2022-03-02 11:41:40|1045.01|1034.21|1044.99|1034.19|1045.01|1034.21|1044.99|1034.19|2
1646221310000|2022-03-02 11:41:50|1045.01|1034.21|1044.9|1034.1|1045.01|1034.21|1044.9|1034.1|2
1646221320000|2022-03-02 11:42:00|1045.05|1034.25|1045.31|1034.51|1045.4|1034.6|1044.9|1034.1|4
1646221340000|2022-03-02 11:42:20|1044.9|1034.1|1044.9|1034.1|1044.99|1034.19|1044.9|1034.1|3
1646221380000|2022-03-02 11:43:00|1044.93|1034.13|1045.03|1034.23|1045.03|1034.23|1044.93|1034.13|2
1646221390000|2022-03-02 11:43:10|1044.9|1034.1|1044.9|1034.1|1044.9|1034.1|1044.9|1034.1|1
1646221400000|2022-03-02 11:43:20|1044.93|1034.13|1044.9|1034.1|1044.93|1034.13|1044.9|1034.1|2
1646221410000|2022-03-02 11:43:30|1045.03|1034.23|1045.56|1034.76|1045.57|1034.77|1045.03|1034.23|4
1646221420000|2022-03-02 11:43:40|1045.57|1034.77|1046.05|1035.25|1046.35|1035.55|1045.56|1034.76|9
1646221430000|2022-03-02 11:43:50|1045.9|1035.1|1045.9|1035.1|1045.97|1035.17|1045.9|1035.1|5
1646221440000|2022-03-02 11:44:00|1046.05|1035.25|1046.06|1035.26|1046.06|1035.26|1045.9|1035.1|5
1646221450000|2022-03-02 11:44:10|1045.9|1035.1|1045.9|1035.1|1046.07|1035.27|1045.9|1035.1|3
1646221460000|2022-03-02 11:44:20|1045.92|1035.12|1046.59|1035.79|1046.59|1035.79|1045.92|1035.12|4
1646221470000|2022-03-02 11:44:30|1046.58|1035.78|1046.68|1035.88|1047.02|1036.22|1046.58|1035.78|8
1646221480000|2022-03-02 11:44:40|1046.69|1035.89|1047.36|1036.56|1047.41|1036.61|1046.69|1035.89|9
1646221490000|2022-03-02 11:44:50|1047.06|1036.26|1047.24|1036.44|1047.27|1036.47|1046.9|1036.1|8
1646221500000|2022-03-02 11:45:00|1047.52|1036.72|1047.42|1036.62|1047.54|1036.74|1047.38|1036.58|7
1646221510000|2022-03-02 11:45:10|1047.66|1036.86|1047.3|1036.5|1047.66|1036.86|1047.3|1036.5|5
1646221520000|2022-03-02 11:45:20|1047|1036.2|1047.56|1036.76|1047.56|1036.76|1047|1036.2|4
1646221530000|2022-03-02 11:45:30|1047.55|1036.75|1047.28|1036.48|1047.56|1036.76|1047.1|1036.3|5
1646221540000|2022-03-02 11:45:40|1047.1|1036.3|1047.58|1036.78|1047.58|1036.78|1047.1|1036.3|5
1646221560000|2022-03-02 11:46:00|1047.4|1036.6|1047.56|1036.76|1047.76|1036.96|1047.4|1036.6|3
1646221570000|2022-03-02 11:46:10|1047.64|1036.84|1047.77|1036.97|1047.77|1036.97|1047.58|1036.78|11
1646221580000|2022-03-02 11:46:20|1047.76|1036.96|1047.67|1036.87|1047.77|1036.97|1047.67|1036.87|8
1646221590000|2022-03-02 11:46:30|1047.28|1036.48|1047.05|1036.25|1047.76|1036.96|1047.05|1036.25|6
1646221600000|2022-03-02 11:46:40|1047.21|1036.41|1047.56|1036.76|1047.56|1036.76|1047.21|1036.41|2
1646221610000|2022-03-02 11:46:50|1047.4|1036.6|1047.56|1036.76|1047.59|1036.79|1047.23|1036.43|8
1646221620000|2022-03-02 11:47:00|1047.59|1036.79|1047.56|1036.76|1047.76|1036.96|1047.56|1036.76|3
1646221640000|2022-03-02 11:47:20|1047.77|1036.97|1047.77|1036.97|1047.77|1036.97|1047.77|1036.97|1
1646221650000|2022-03-02 11:47:30|1048|1037.2|1048.18|1037.38|1048.3|1037.5|1048|1037.2|4
1646221660000|2022-03-02 11:47:40|1048.3|1037.5|1048.2|1037.4|1048.3|1037.5|1048.18|1037.38|3
1646221670000|2022-03-02 11:47:50|1048.3|1037.5|1048.07|1037.27|1048.3|1037.5|1048.07|1037.27|3
1646221680000|2022-03-02 11:48:00|1047.9|1037.1|1047.9|1037.1|1047.9|1037.1|1047.65|1036.85|4
1646221690000|2022-03-02 11:48:10|1047.4|1036.6|1047.4|1036.6|1047.4|1036.6|1047.4|1036.6|1
1646221730000|2022-03-02 11:48:50|1047.2|1036.4|1047.3|1036.5|1047.71|1036.91|1047.2|1036.4|5
1646221740000|2022-03-02 11:49:00|1047.05|1036.25|1047.05|1036.25|1047.05|1036.25|1047.05|1036.25|1
1646221750000|2022-03-02 11:49:10|1047.2|1036.4|1047.4|1036.6|1047.4|1036.6|1047.05|1036.25|3
1646221760000|2022-03-02 11:49:20|1047.81|1037.01|1047.9|1037.1|1047.9|1037.1|1047.81|1037.01|2
1646221770000|2022-03-02 11:49:30|1047.85|1037.05|1047.85|1037.05|1047.85|1037.05|1047.85|1037.05|1
1646221800000|2022-03-02 11:50:00|1047.91|1037.11|1047.91|1037.11|1047.91|1037.11|1047.91|1037.11|1
1646221810000|2022-03-02 11:50:10|1047.96|1037.16|1047.9|1037.1|1047.96|1037.16|1047.9|1037.1|4
1646221820000|2022-03-02 11:50:20|1047.65|1036.85|1047.65|1036.85|1047.65|1036.85|1047.65|1036.85|1
1646221830000|2022-03-02 11:50:30|1047.52|1036.72|1046.9|1036.1|1047.52|1036.72|1046.5|1035.7|5
1646221840000|2022-03-02 11:50:40|1046.5|1035.7|1046.6|1035.8|1046.6|1035.8|1046.5|1035.7|2
1646221850000|2022-03-02 11:50:50|1046.9|1036.1|1046.9|1036.1|1046.9|1036.1|1046.9|1036.1|1
1646221860000|2022-03-02 11:51:00|1046.8|1036|1046.9|1036.1|1046.9|1036.1|1046.6|1035.8|4
1646221890000|2022-03-02 11:51:30|1046.5|1035.7|1046.9|1036.1|1046.9|1036.1|1046.5|1035.7|2
1646221910000|2022-03-02 11:51:50|1045.9|1035.1|1045.9|1035.1|1046.4|1035.6|1045.86|1035.06|4
1646221930000|2022-03-02 11:52:10|1046.1|1035.3|1046.1|1035.3|1046.1|1035.3|1046.1|1035.3|1
1646221940000|2022-03-02 11:52:20|1046.88|1036.08|1046.88|1036.08|1046.88|1036.08|1046.88|1036.08|1
1646221950000|2022-03-02 11:52:30|1046.78|1035.98|1046.88|1036.08|1046.88|1036.08|1046.78|1035.98|2
1646221960000|2022-03-02 11:52:40|1046.8|1036|1046.88|1036.08|1046.88|1036.08|1046.8|1036|2
1646221980000|2022-03-02 11:53:00|1046.85|1036.05|1046.8|1036|1046.85|1036.05|1046.8|1036|2
1646221990000|2022-03-02 11:53:10|1046.7|1035.9|1046.46|1035.66|1046.7|1035.9|1046.46|1035.66|2
1646222000000|2022-03-02 11:53:20|1046.49|1035.69|1045.9|1035.1|1046.49|1035.69|1045.9|1035.1|3
1646222010000|2022-03-02 11:53:30|1046.05|1035.25|1045.9|1035.1|1046.05|1035.25|1045.9|1035.1|2
1646222020000|2022-03-02 11:53:40|1046.3|1035.5|1045.9|1035.1|1046.3|1035.5|1045.9|1035.1|2
1646222030000|2022-03-02 11:53:50|1046.03|1035.23|1045.9|1035.1|1046.03|1035.23|1045.9|1035.1|2
1646222040000|2022-03-02 11:54:00|1045.88|1035.08|1045.4|1034.6|1045.9|1035.1|1045.4|1034.6|5
1646222050000|2022-03-02 11:54:10|1045.8|1035|1045.4|1034.6|1045.8|1035|1045.4|1034.6|3
1646222060000|2022-03-02 11:54:20|1045.51|1034.71|1045.9|1035.1|1045.9|1035.1|1045.51|1034.71|2
1646222090000|2022-03-02 11:54:50|1045.8|1035|1045.8|1035|1045.8|1035|1045.8|1035|1
1646222100000|2022-03-02 11:55:00|1045.55|1034.75|1045.55|1034.75|1045.55|1034.75|1045.55|1034.75|1
1646222110000|2022-03-02 11:55:10|1045.45|1034.65|1045.45|1034.65|1045.55|1034.75|1045.45|1034.65|3
1646222120000|2022-03-02 11:55:20|1045.55|1034.75|1045.55|1034.75|1045.55|1034.75|1045.55|1034.75|1
1646222130000|2022-03-02 11:55:30|1045.7|1034.9|1045.7|1034.9|1045.7|1034.9|1045.7|1034.9|1
1646222140000|2022-03-02 11:55:40|1045.81|1035.01|1045.8|1035|1046|1035.2|1045.71|1034.91|6
1646222160000|2022-03-02 11:56:00|1045.3|1034.5|1045.05|1034.25|1045.3|1034.5|1045.05|1034.25|2
1646222170000|2022-03-02 11:56:10|1045.25|1034.45|1045.25|1034.45|1045.25|1034.45|1045.25|1034.45|1
1646222180000|2022-03-02 11:56:20|1044.9|1034.1|1044.9|1034.1|1044.9|1034.1|1044.9|1034.1|1
1646222200000|2022-03-02 11:56:40|1045|1034.2|1045|1034.2|1045|1034.2|1045|1034.2|1
1646222210000|2022-03-02 11:56:50|1045.15|1034.35|1045.87|1035.07|1045.87|1035.07|1045.15|1034.35|4
1646222220000|2022-03-02 11:57:00|1045.8|1035|1045.8|1035|1045.8|1035|1045.8|1035|1
1646222230000|2022-03-02 11:57:10|1045.85|1035.05|1045.75|1034.95|1046.02|1035.22|1045.75|1034.95|7
1646222250000|2022-03-02 11:57:30|1045.25|1034.45|1045.82|1035.02|1045.82|1035.02|1045.25|1034.45|3
1646222260000|2022-03-02 11:57:40|1045.4|1034.6|1045.2|1034.4|1045.55|1034.75|1045.2|1034.4|5
1646222270000|2022-03-02 11:57:50|1045.6|1034.8|1045.6|1034.8|1045.6|1034.8|1045.6|1034.8|1
1646222280000|2022-03-02 11:58:00|1045.76|1034.96|1045.9|1035.1|1045.9|1035.1|1045.76|1034.96|4
1646222290000|2022-03-02 11:58:10|1046.25|1035.45|1045.9|1035.1|1046.25|1035.45|1045.9|1035.1|2
1646222300000|2022-03-02 11:58:20|1046.4|1035.6|1045.9|1035.1|1046.6|1035.8|1045.9|1035.1|3
1646222310000|2022-03-02 11:58:30|1046.19|1035.39|1045.9|1035.1|1046.19|1035.39|1045.9|1035.1|2
1646222330000|2022-03-02 11:58:50|1046.25|1035.45|1046.25|1035.45|1046.25|1035.45|1046.25|1035.45|1
1646222340000|2022-03-02 11:59:00|1046.3|1035.5|1046.3|1035.5|1046.3|1035.5|1046.3|1035.5|1
1646222370000|2022-03-02 11:59:30|1046.4|1035.6|1046.4|1035.6|1046.4|1035.6|1046.4|1035.6|1
1646222380000|2022-03-02 11:59:40|1046.15|1035.35|1046.05|1035.25|1046.15|1035.35|1046.05|1035.25|2
1646222390000|2022-03-02 11:59:50|1045.9|1035.1|1045.94|1035.14|1045.94|1035.14|1045.9|1035.1|2
1646222400000|2022-03-02 12:00:00|1046.4|1035.6|1046.4|1035.6|1046.4|1035.6|1046.4|1035.6|1
1646222410000|2022-03-02 12:00:10|1046.7|1035.9|1047.35|1036.55|1047.35|1036.55|1046.7|1035.9|5
1646222420000|2022-03-02 12:00:20|1047.37|1036.57|1047.37|1036.57|1047.37|1036.57|1047.37|1036.57|1
1646222430000|2022-03-02 12:00:30|1047.35|1036.55|1047.34|1036.54|1047.37|1036.57|1047.34|1036.54|3
1646222440000|2022-03-02 12:00:40|1047.35|1036.55|1046.99|1036.19|1047.35|1036.55|1046.99|1036.19|3
1646222450000|2022-03-02 12:00:50|1046.89|1036.09|1046.89|1036.09|1046.89|1036.09|1046.89|1036.09|1
1646222460000|2022-03-02 12:01:00|1046.31|1035.51|1046.4|1035.6|1046.89|1036.09|1046.31|1035.51|4
1646222470000|2022-03-02 12:01:10|1046.89|1036.09|1046.89|1036.09|1046.89|1036.09|1046.89|1036.09|1
1646222480000|2022-03-02 12:01:20|1047.32|1036.52|1048.08|1037.28|1048.08|1037.28|1047.32|1036.52|5
1646222490000|2022-03-02 12:01:30|1048.1|1037.3|1048.06|1037.26|1048.17|1037.37|1048.06|1037.26|3
1646222510000|2022-03-02 12:01:50|1048.17|1037.37|1048.17|1037.37|1048.31|1037.51|1048.17|1037.37|4
1646222520000|2022-03-02 12:02:00|1048.06|1037.26|1048.25|1037.45|1048.25|1037.45|1048.06|1037.26|2
1646222530000|2022-03-02 12:02:10|1048.39|1037.59|1048.9|1038.1|1048.9|1038.1|1048.39|1037.59|7
1646222540000|2022-03-02 12:02:20|1048.8|1038|1048.9|1038.1|1048.95|1038.15|1048.8|1038|3
1646222550000|2022-03-02 12:02:30|1049.3|1038.5|1049.9|1039.1|1049.9|1039.1|1049.3|1038.5|3
1646222560000|2022-03-02 12:02:40|1049.97|1039.17|1050.03|1039.23|1050.03|1039.23|1049.9|1039.1|4
1646222570000|2022-03-02 12:02:50|1050.17|1039.37|1050.17|1039.37|1050.17|1039.37|1050.17|1039.37|1
1646222580000|2022-03-02 12:03:00|1049.86|1039.06|1050.04|1039.24|1050.04|1039.24|1049.86|1039.06|2
1646222590000|2022-03-02 12:03:10|1049.93|1039.13|1049.9|1039.1|1050.05|1039.25|1049.9|1039.1|3
1646222610000|2022-03-02 12:03:30|1049.99|1039.19|1049.9|1039.1|1050.05|1039.25|1049.9|1039.1|3
1646222620000|2022-03-02 12:03:40|1050.1|1039.3|1049.9|1039.1|1050.1|1039.3|1049.9|1039.1|3
1646222630000|2022-03-02 12:03:50|1050.28|1039.48|1051|1040.2|1051|1040.2|1050.28|1039.48|3
1646222640000|2022-03-02 12:04:00|1050.97|1040.17|1051.33|1040.53|1051.33|1040.53|1050.97|1040.17|3
1646222650000|2022-03-02 12:04:10|1051.07|1040.27|1051.33|1040.53|1051.33|1040.53|1051.05|1040.25|3
1646222680000|2022-03-02 12:04:40|1051.35|1040.55|1051.35|1040.55|1051.35|1040.55|1051.35|1040.55|1
1646222690000|2022-03-02 12:04:50|1051.33|1040.53|1051.09|1040.29|1051.75|1040.95|1051.09|1040.29|4
1646222700000|2022-03-02 12:05:00|1051.72|1040.92|1051.85|1041.05|1051.85|1041.05|1051.72|1040.92|2
1646222710000|2022-03-02 12:05:10|1051.73|1040.93|1052.04|1041.24|1052.04|1041.24|1051.73|1040.93|7
1646222720000|2022-03-02 12:05:20|1051.85|1041.05|1050.9|1040.1|1051.9|1041.1|1050.9|1040.1|3
1646222730000|2022-03-02 12:05:30|1050.45|1039.65|1050.9|1040.1|1050.9|1040.1|1050.45|1039.65|3
1646222740000|2022-03-02 12:05:40|1051|1040.2|1050.9|1040.1|1051|1040.2|1050.87|1040.07|3
1646222750000|2022-03-02 12:05:50|1050.82|1040.02|1050.8|1040|1050.9|1040.1|1050.69|1039.89|5
1646222760000|2022-03-02 12:06:00|1050.4|1039.6|1050.8|1040|1050.8|1040|1050.4|1039.6|2
1646222770000|2022-03-02 12:06:10|1050.73|1039.93|1050.9|1040.1|1050.9|1040.1|1050.73|1039.93|2
1646222780000|2022-03-02 12:06:20|1050.82|1040.02|1050.9|1040.1|1050.9|1040.1|1050.82|1040.02|2
1646222790000|2022-03-02 12:06:30|1051.06|1040.26|1051.06|1040.26|1051.06|1040.26|1051.06|1040.26|1
1646222800000|2022-03-02 12:06:40|1051.07|1040.27|1051.02|1040.22|1051.07|1040.27|1050.9|1040.1|6
1646222810000|2022-03-02 12:06:50|1051.25|1040.45|1051.76|1040.96|1051.76|1040.96|1051.25|1040.45|3
1646222820000|2022-03-02 12:07:00|1051.35|1040.55|1051.35|1040.55|1051.35|1040.55|1051.15|1040.35|4
1646222830000|2022-03-02 12:07:10|1051.81|1041.01|1051.84|1041.04|1051.84|1041.04|1051.81|1041.01|4
1646222840000|2022-03-02 12:07:20|1052.06|1041.26|1051.93|1041.13|1052.65|1041.85|1051.93|1041.13|5
1646222850000|2022-03-02 12:07:30|1051.95|1041.15|1051.81|1041.01|1051.95|1041.15|1051.81|1041.01|4
1646222860000|2022-03-02 12:07:40|1051.2|1040.4|1051.4|1040.6|1051.4|1040.6|1051.16|1040.36|4
1646222870000|2022-03-02 12:07:50|1051.76|1040.96|1051.86|1041.06|1051.86|1041.06|1051.76|1040.96|4
1646222880000|2022-03-02 12:08:00|1051.88|1041.08|1052.18|1041.38|1052.23|1041.43|1051.88|1041.08|9
1646222890000|2022-03-02 12:08:10|1052.17|1041.37|1052.9|1042.1|1052.9|1042.1|1052.17|1041.37|3
1646222900000|2022-03-02 12:08:20|1053|1042.2|1054.2|1043.4|1054.2|1043.4|1053|1042.2|8
1646222910000|2022-03-02 12:08:30|1053.99|1043.19|1054.17|1043.37|1054.31|1043.51|1053.99|1043.19|6
1646222920000|2022-03-02 12:08:40|1054.25|1043.45|1054.99|1044.19|1054.99|1044.19|1054|1043.2|10
1646222930000|2022-03-02 12:08:50|1055.1|1044.3|1055.85|1045.05|1055.96|1045.16|1055.1|1044.3|8
1646222940000|2022-03-02 12:09:00|1055.55|1044.75|1056.17|1045.37|1056.23|1045.43|1055.55|1044.75|9
1646222950000|2022-03-02 12:09:10|1056|1045.2|1056.25|1045.45|1056.38|1045.58|1056|1045.2|5
1646222960000|2022-03-02 12:09:20|1056.14|1045.34|1056.2|1045.4|1056.2|1045.4|1056.14|1045.34|2
1646222970000|2022-03-02 12:09:30|1056.1|1045.3|1056.28|1045.48|1056.28|1045.48|1056.1|1045.3|10
1646222980000|2022-03-02 12:09:40|1056.19|1045.39|1056.41|1045.61|1056.41|1045.61|1056.19|1045.39|12
1646222990000|2022-03-02 12:09:50|1056.15|1045.35|1056.52|1045.72|1056.52|1045.72|1055.9|1045.1|13
1646223000000|2022-03-02 12:10:00|1056.45|1045.65|1056.5|1045.7|1056.62|1045.82|1056.23|1045.43|9
1646223010000|2022-03-02 12:10:10|1056.4|1045.6|1056.4|1045.6|1056.59|1045.79|1056.2|1045.4|9
1646223020000|2022-03-02 12:10:20|1056.59|1045.79|1056.77|1045.97|1056.77|1045.97|1056.28|1045.48|6
1646223030000|2022-03-02 12:10:30|1056.84|1046.04|1058.15|1047.35|1058.78|1047.98|1056.84|1046.04|13
1646223040000|2022-03-02 12:10:40|1058.65|1047.85|1058.3|1047.5|1058.65|1047.85|1058.3|1047.5|2
1646223050000|2022-03-02 12:10:50|1058.62|1047.82|1058.84|1048.04|1058.84|1048.04|1058.62|1047.82|2
1646223060000|2022-03-02 12:11:00|1058.67|1047.87|1058.4|1047.6|1058.67|1047.87|1058.1|1047.3|5
1646223080000|2022-03-02 12:11:20|1058.33|1047.53|1058.93|1048.13|1058.93|1048.13|1058.33|1047.53|4
1646223090000|2022-03-02 12:11:30|1058.94|1048.14|1058.84|1048.04|1059.13|1048.33|1058.4|1047.6|14
1646223100000|2022-03-02 12:11:40|1058.95|1048.15|1057.84|1047.04|1058.95|1048.15|1057.84|1047.04|4
1646223110000|2022-03-02 12:11:50|1057.9|1047.1|1057.79|1046.99|1057.9|1047.1|1057.79|1046.99|2
1646223120000|2022-03-02 12:12:00|1057.9|1047.1|1057.9|1047.1|1057.9|1047.1|1057.65|1046.85|5
1646223130000|2022-03-02 12:12:10|1057.83|1047.03|1057.9|1047.1|1057.9|1047.1|1057.83|1047.03|2
1646223140000|2022-03-02 12:12:20|1057.81|1047.01|1057.7|1046.9|1057.81|1047.01|1057.7|1046.9|2
1646223150000|2022-03-02 12:12:30|1057.1|1046.3|1057.69|1046.89|1057.69|1046.89|1057.1|1046.3|3
1646223160000|2022-03-02 12:12:40|1057.4|1046.6|1057.74|1046.94|1057.74|1046.94|1057.4|1046.6|9
1646223170000|2022-03-02 12:12:50|1057.9|1047.1|1057.9|1047.1|1057.9|1047.1|1057.83|1047.03|3
1646223180000|2022-03-02 12:13:00|1058.03|1047.23|1058.9|1048.1|1059.16|1048.36|1058.03|1047.23|7
1646223210000|2022-03-02 12:13:30|1058.88|1048.08|1058.88|1048.08|1058.88|1048.08|1058.88|1048.08|1
1646223220000|2022-03-02 12:13:40|1058.9|1048.1|1058.9|1048.1|1058.9|1048.1|1058.9|1048.1|1
1646223230000|2022-03-02 12:13:50|1059.05|1048.25|1058.9|1048.1|1059.05|1048.25|1058.9|1048.1|2
1646223240000|2022-03-02 12:14:00|1058.86|1048.06|1058.8|1048|1058.9|1048.1|1058.8|1048|5
1646223250000|2022-03-02 12:14:10|1058.9|1048.1|1058.9|1048.1|1058.9|1048.1|1058.9|1048.1|1
1646223260000|2022-03-02 12:14:20|1059.4|1048.6|1059.1|1048.3|1059.8|1049|1059.1|1048.3|6
1646223270000|2022-03-02 12:14:30|1058.9|1048.1|1058.9|1048.1|1058.9|1048.1|1058.9|1048.1|1
1646223280000|2022-03-02 12:14:40|1058.81|1048.01|1059.9|1049.1|1059.98|1049.18|1058.81|1048.01|7
1646223290000|2022-03-02 12:14:50|1060.4|1049.6|1060|1049.2|1060.4|1049.6|1060|1049.2|2
1646223310000|2022-03-02 12:15:10|1060.38|1049.58|1060|1049.2|1060.38|1049.58|1060|1049.2|4
1646223320000|2022-03-02 12:15:20|1060.15|1049.35|1060.15|1049.35|1060.15|1049.35|1060.15|1049.35|1
1646223330000|2022-03-02 12:15:30|1059.9|1049.1|1059.82|1049.02|1059.9|1049.1|1059.4|1048.6|6
1646223340000|2022-03-02 12:15:40|1059.4|1048.6|1059.9|1049.1|1059.9|1049.1|1059.3|1048.5|4
1646223350000|2022-03-02 12:15:50|1059.81|1049.01|1060.86|1050.06|1060.86|1050.06|1059.81|1049.01|4
1646223360000|2022-03-02 12:16:00|1060.61|1049.81|1061.01|1050.21|1061.35|1050.55|1060.61|1049.81|10
1646223370000|2022-03-02 12:16:10|1061.05|1050.25|1061.25|1050.45|1061.28|1050.48|1061.05|1050.25|4
1646223380000|2022-03-02 12:16:20|1061.27|1050.47|1061.15|1050.35|1061.28|1050.48|1061.15|1050.35|3
1646223390000|2022-03-02 12:16:30|1061.05|1050.25|1061.77|1050.97|1061.78|1050.98|1061.05|1050.25|5
1646223400000|2022-03-02 12:16:40|1061.5|1050.7|1061.9|1051.1|1061.9|1051.1|1061.5|1050.7|5
1646223410000|2022-03-02 12:16:50|1062.3|1051.5|1062.11|1051.31|1062.3|1051.5|1062.01|1051.21|10
1646223420000|2022-03-02 12:17:00|1062.12|1051.32|1062.23|1051.43|1062.32|1051.52|1062.02|1051.22|19
1646223430000|2022-03-02 12:17:10|1062.24|1051.44|1061.9|1051.1|1062.26|1051.46|1061.9|1051.1|5
1646223440000|2022-03-02 12:17:20|1061.62|1050.82|1061.5|1050.7|1061.62|1050.82|1061.5|1050.7|2
1646223450000|2022-03-02 12:17:30|1061.65|1050.85|1061.6|1050.8|1061.65|1050.85|1061.6|1050.8|3
1646223460000|2022-03-02 12:17:40|1061.5|1050.7|1061.5|1050.7|1061.5|1050.7|1061.5|1050.7|1
1646223470000|2022-03-02 12:17:50|1061.45|1050.65|1061.05|1050.25|1061.45|1050.65|1061.05|1050.25|4
1646223480000|2022-03-02 12:18:00|1060.9|1050.1|1059.6|1048.8|1060.9|1050.1|1059.6|1048.8|8
1646223490000|2022-03-02 12:18:10|1059.1|1048.3|1058.92|1048.12|1059.4|1048.6|1058.84|1048.04|10
1646223500000|2022-03-02 12:18:20|1058.94|1048.14|1056.9|1046.1|1058.94|1048.14|1056.9|1046.1|11
1646223510000|2022-03-02 12:18:30|1056.81|1046.01|1056.9|1046.1|1056.9|1046.1|1056.79|1045.99|4
1646223520000|2022-03-02 12:18:40|1057.31|1046.51|1056.9|1046.1|1057.31|1046.51|1056.9|1046.1|6
1646223530000|2022-03-02 12:18:50|1056.79|1045.99|1055.31|1044.51|1056.79|1045.99|1054.84|1044.04|9
1646223540000|2022-03-02 12:19:00|1054.98|1044.18|1054.98|1044.18|1054.99|1044.19|1054.94|1044.14|6
1646223550000|2022-03-02 12:19:10|1054.45|1043.65|1052.63|1041.83|1054.45|1043.65|1052.63|1041.83|10
1646223560000|2022-03-02 12:19:20|1052.68|1041.88|1050.83|1040.03|1052.68|1041.88|1050.83|1040.03|6
1646223570000|2022-03-02 12:19:30|1050.56|1039.76|1048.9|1038.1|1050.56|1039.76|1048.9|1038.1|8
1646223580000|2022-03-02 12:19:40|1048.2|1037.4|1050.36|1039.56|1050.61|1039.81|1048.2|1037.4|13
1646223590000|2022-03-02 12:19:50|1050.76|1039.96|1050.66|1039.86|1050.9|1040.1|1050.61|1039.81|11
1646223600000|2022-03-02 12:20:00|1050.88|1040.08|1050.61|1039.81|1050.89|1040.09|1050.61|1039.81|8
1646223610000|2022-03-02 12:20:10|1049.95|1039.15|1047.92|1037.12|1049.95|1039.15|1047.9|1037.1|9
1646223620000|2022-03-02 12:20:20|1047.79|1036.99|1046.78|1035.98|1047.94|1037.14|1045.9|1035.1|10
1646223630000|2022-03-02 12:20:30|1046.9|1036.1|1046.5|1035.7|1046.9|1036.1|1046.42|1035.62|8
1646223640000|2022-03-02 12:20:40|1046.28|1035.48|1046.92|1036.12|1046.92|1036.12|1046.28|1035.48|3
1646223650000|2022-03-02 12:20:50|1046.97|1036.17|1047.64|1036.84|1047.64|1036.84|1046.95|1036.15|10
1646223660000|2022-03-02 12:21:00|1047.9|1037.1|1047.79|1036.99|1047.9|1037.1|1047.6|1036.8|3
1646223670000|2022-03-02 12:21:10|1047.9|1037.1|1047.9|1037.1|1048.21|1037.41|1047.3|1036.5|9
1646223680000|2022-03-02 12:21:20|1048.15|1037.35|1047.9|1037.1|1048.19|1037.39|1047.9|1037.1|5
1646223690000|2022-03-02 12:21:30|1047.67|1036.87|1047.6|1036.8|1047.67|1036.87|1047.48|1036.68|7
1646223700000|2022-03-02 12:21:40|1047.9|1037.1|1047.6|1036.8|1047.9|1037.1|1047.6|1036.8|7
1646223710000|2022-03-02 12:21:50|1046.99|1036.19|1045.22|1034.42|1046.99|1036.19|1045.22|1034.42|6
1646223720000|2022-03-02 12:22:00|1045.02|1034.22|1045.67|1034.87|1045.67|1034.87|1045.02|1034.22|14
1646223730000|2022-03-02 12:22:10|1045.9|1035.1|1045.9|1035.1|1046.15|1035.35|1045.9|1035.1|3
1646223740000|2022-03-02 12:22:20|1046.15|1035.35|1046.6|1035.8|1046.65|1035.85|1045.9|1035.1|10
1646223750000|2022-03-02 12:22:30|1046.85|1036.05|1046.65|1035.85|1046.85|1036.05|1046.4|1035.6|5
1646223760000|2022-03-02 12:22:40|1046.9|1036.1|1046.9|1036.1|1046.9|1036.1|1046.9|1036.1|1
1646223770000|2022-03-02 12:22:50|1046.84|1036.04|1046.9|1036.1|1046.9|1036.1|1046.49|1035.69|5
1646223780000|2022-03-02 12:23:00|1047.1|1036.3|1047.4|1036.6|1047.7|1036.9|1046.9|1036.1|5
1646223790000|2022-03-02 12:23:10|1046.9|1036.1|1046.81|1036.01|1046.9|1036.1|1046.63|1035.83|5
1646223800000|2022-03-02 12:23:20|1046.78|1035.98|1046.4|1035.6|1046.78|1035.98|1046.4|1035.6|4
1646223810000|2022-03-02 12:23:30|1045.9|1035.1|1045.84|1035.04|1045.9|1035.1|1045.84|1035.04|2
1646223820000|2022-03-02 12:23:40|1045.83|1035.03|1043.9|1033.1|1045.83|1035.03|1043.9|1033.1|12
1646223830000|2022-03-02 12:23:50|1043.83|1033.03|1044.8|1034|1044.8|1034|1043.73|1032.93|10
1646223840000|2022-03-02 12:24:00|1044.86|1034.06|1045.56|1034.76|1045.56|1034.76|1044.8|1034|9
1646223850000|2022-03-02 12:24:10|1045.9|1035.1|1047.4|1036.6|1047.4|1036.6|1045.66|1034.86|9
1646223860000|2022-03-02 12:24:20|1047.53|1036.73|1047.4|1036.6|1047.57|1036.77|1047.28|1036.48|5
1646223870000|2022-03-02 12:24:30|1047.35|1036.55|1047.28|1036.48|1047.43|1036.63|1047.28|1036.48|6
1646223880000|2022-03-02 12:24:40|1046.9|1036.1|1045.66|1034.86|1046.9|1036.1|1045.66|1034.86|5
1646223890000|2022-03-02 12:24:50|1045.85|1035.05|1045.9|1035.1|1045.9|1035.1|1045.85|1035.05|2
1646223900000|2022-03-02 12:25:00|1046.49|1035.69|1046.65|1035.85|1046.9|1036.1|1046.28|1035.48|11
1646223910000|2022-03-02 12:25:10|1046.67|1035.87|1046.9|1036.1|1047.05|1036.25|1046.67|1035.87|5
1646223920000|2022-03-02 12:25:20|1047.15|1036.35|1049.9|1039.1|1049.9|1039.1|1047.15|1036.35|11
1646223930000|2022-03-02 12:25:30|1049.53|1038.73|1049.66|1038.86|1049.66|1038.86|1049.4|1038.6|5
1646223940000|2022-03-02 12:25:40|1049.9|1039.1|1049.9|1039.1|1049.9|1039.1|1049.85|1039.05|3
1646223950000|2022-03-02 12:25:50|1050.3|1039.5|1049.9|1039.1|1050.3|1039.5|1049.9|1039.1|3
1646223960000|2022-03-02 12:26:00|1050.05|1039.25|1049.9|1039.1|1050.05|1039.25|1049.9|1039.1|2
1646223970000|2022-03-02 12:26:10|1049.95|1039.15|1049.9|1039.1|1049.95|1039.15|1049.9|1039.1|2
1646223980000|2022-03-02 12:26:20|1050.05|1039.25|1049.89|1039.09|1050.92|1040.12|1049.89|1039.09|8
1646223990000|2022-03-02 12:26:30|1049|1038.2|1047.9|1037.1|1049.25|1038.45|1047.9|1037.1|15
1646224000000|2022-03-02 12:26:40|1047.55|1036.75|1047.15|1036.35|1047.55|1036.75|1047.15|1036.35|3
1646224010000|2022-03-02 12:26:50|1047.32|1036.52|1047.4|1036.6|1047.67|1036.87|1047|1036.2|5
1646224020000|2022-03-02 12:27:00|1047.15|1036.35|1046.9|1036.1|1047.15|1036.35|1046.9|1036.1|2
1646224030000|2022-03-02 12:27:10|1047.05|1036.25|1047.7|1036.9|1047.7|1036.9|1047.05|1036.25|3
1646224040000|2022-03-02 12:27:20|1047.48|1036.68|1047.3|1036.5|1047.69|1036.89|1046.9|1036.1|7
1646224050000|2022-03-02 12:27:30|1046.9|1036.1|1046.29|1035.49|1047|1036.2|1046.29|1035.49|6
1646224060000|2022-03-02 12:27:40|1046.4|1035.6|1045.9|1035.1|1046.4|1035.6|1045.83|1035.03|4
1646224070000|2022-03-02 12:27:50|1045.4|1034.6|1045.4|1034.6|1045.4|1034.6|1045.4|1034.6|1
1646224080000|2022-03-02 12:28:00|1044.8|1034|1044.87|1034.07|1044.87|1034.07|1044.8|1034|2
1646224090000|2022-03-02 12:28:10|1044.89|1034.09|1043.9|1033.1|1044.89|1034.09|1043.45|1032.65|8
1646224100000|2022-03-02 12:28:20|1043.76|1032.96|1044.1|1033.3|1044.3|1033.5|1043.76|1032.96|4
1646224110000|2022-03-02 12:28:30|1044.3|1033.5|1044.9|1034.1|1044.95|1034.15|1044.3|1033.5|5
1646224120000|2022-03-02 12:28:40|1045.03|1034.23|1045.9|1035.1|1045.9|1035.1|1044.9|1034.1|7
1646224130000|2022-03-02 12:28:50|1046.1|1035.3|1046.9|1036.1|1046.9|1036.1|1046.1|1035.3|4
1646224140000|2022-03-02 12:29:00|1046.97|1036.17|1046.9|1036.1|1046.97|1036.17|1046.9|1036.1|2
1646224150000|2022-03-02 12:29:10|1046.8|1036|1045.9|1035.1|1046.8|1036|1045.9|1035.1|4
1646224160000|2022-03-02 12:29:20|1046.22|1035.42|1047.19|1036.39|1047.6|1036.8|1046.22|1035.42|8
1646224170000|2022-03-02 12:29:30|1047.32|1036.52|1048.15|1037.35|1048.15|1037.35|1047.32|1036.52|6
1646224180000|2022-03-02 12:29:40|1047.9|1037.1|1048.3|1037.5|1048.65|1037.85|1047.9|1037.1|6
1646224190000|2022-03-02 12:29:50|1048.4|1037.6|1048.9|1038.1|1048.9|1038.1|1048.4|1037.6|4
1646224200000|2022-03-02 12:30:00|1049.2|1038.4|1049.9|1039.1|1049.9|1039.1|1049.2|1038.4|3
1646224210000|2022-03-02 12:30:10|1049.74|1038.94|1048.4|1037.6|1049.74|1038.94|1048.4|1037.6|7
1646224220000|2022-03-02 12:30:20|1048.5|1037.7|1047.76|1036.96|1048.5|1037.7|1047.76|1036.96|5
1646224230000|2022-03-02 12:30:30|1047.62|1036.82|1045.9|1035.1|1047.62|1036.82|1045.74|1034.94|13
1646224240000|2022-03-02 12:30:40|1045.85|1035.05|1044.81|1034.01|1045.85|1035.05|1044.73|1033.93|7
1646224250000|2022-03-02 12:30:50|1045.06|1034.26|1044.9|1034.1|1045.35|1034.55|1044.85|1034.05|8
1646224260000|2022-03-02 12:31:00|1045.32|1034.52|1045.65|1034.85|1045.65|1034.85|1045.32|1034.52|3
1646224270000|2022-03-02 12:31:10|1045.55|1034.75|1045.32|1034.52|1045.59|1034.79|1045.32|1034.52|7
1646224280000|2022-03-02 12:31:20|1045.52|1034.72|1043.58|1032.78|1045.52|1034.72|1043.58|1032.78|13
1646224290000|2022-03-02 12:31:30|1043.35|1032.55|1041.9|1031.1|1043.35|1032.55|1041.85|1031.05|10
1646224300000|2022-03-02 12:31:40|1041.55|1030.75|1042.53|1031.73|1042.53|1031.73|1041.55|1030.75|13
1646224310000|2022-03-02 12:31:50|1042.9|1032.1|1042.41|1031.61|1042.9|1032.1|1042.41|1031.61|6
1646224320000|2022-03-02 12:32:00|1042.55|1031.75|1043.21|1032.41|1043.41|1032.61|1042.01|1031.21|12
1646224330000|2022-03-02 12:32:10|1043.71|1032.91|1042.9|1032.1|1043.9|1033.1|1042.9|1032.1|11
1646224340000|2022-03-02 12:32:20|1043.4|1032.6|1043.4|1032.6|1043.9|1033.1|1043.2|1032.4|8
1646224350000|2022-03-02 12:32:30|1043.15|1032.35|1043.05|1032.25|1043.15|1032.35|1042.85|1032.05|13
1646224360000|2022-03-02 12:32:40|1042.9|1032.1|1042.9|1032.1|1043.15|1032.35|1042.9|1032.1|3
1646224370000|2022-03-02 12:32:50|1043.5|1032.7|1043.5|1032.7|1043.5|1032.7|1043.5|1032.7|1
1646224380000|2022-03-02 12:33:00|1043.75|1032.95|1043.55|1032.75|1043.75|1032.95|1043.55|1032.75|2
1646224390000|2022-03-02 12:33:10|1043.75|1032.95|1043.9|1033.1|1043.9|1033.1|1043.75|1032.95|2
1646224400000|2022-03-02 12:33:20|1044.4|1033.6|1045.7|1034.9|1045.7|1034.9|1044.4|1033.6|6
1646224410000|2022-03-02 12:33:30|1045.57|1034.77|1045.4|1034.6|1045.57|1034.77|1045.4|1034.6|2
1646224420000|2022-03-02 12:33:40|1044.9|1034.1|1044.6|1033.8|1044.9|1034.1|1044.6|1033.8|2
1646224430000|2022-03-02 12:33:50|1044.37|1033.57|1043.5|1032.7|1044.45|1033.65|1043.5|1032.7|4
1646224440000|2022-03-02 12:34:00|1043.6|1032.8|1044.4|1033.6|1044.4|1033.6|1043.6|1032.8|6
1646224450000|2022-03-02 12:34:10|1044.57|1033.77|1044.8|1034|1044.8|1034|1044.57|1033.77|3
1646224460000|2022-03-02 12:34:20|1044.9|1034.1|1045.15|1034.35|1045.32|1034.52|1044.9|1034.1|5
1646224470000|2022-03-02 12:34:30|1044.9|1034.1|1044.9|1034.1|1044.9|1034.1|1044.5|1033.7|5
1646224480000|2022-03-02 12:34:40|1044.3|1033.5|1044.15|1033.35|1044.4|1033.6|1043.9|1033.1|6
1646224490000|2022-03-02 12:34:50|1044.4|1033.6|1044.15|1033.35|1044.53|1033.73|1044.15|1033.35|4
1646224500000|2022-03-02 12:35:00|1043.9|1033.1|1043.9|1033.1|1044.15|1033.35|1043.76|1032.96|6
1646224510000|2022-03-02 12:35:10|1043.81|1033.01|1043.73|1032.93|1043.81|1033.01|1042.9|1032.1|12
1646224520000|2022-03-02 12:35:20|1043.74|1032.94|1044.8|1034|1044.8|1034|1043.74|1032.94|4
1646224530000|2022-03-02 12:35:30|1044.4|1033.6|1044.3|1033.5|1044.4|1033.6|1044.3|1033.5|2
1646224540000|2022-03-02 12:35:40|1044.4|1033.6|1044.3|1033.5|1044.55|1033.75|1044.3|1033.5|3
1646224550000|2022-03-02 12:35:50|1045.06|1034.26|1044.9|1034.1|1045.06|1034.26|1044.9|1034.1|6
1646224560000|2022-03-02 12:36:00|1044.53|1033.73|1045.26|1034.46|1045.26|1034.46|1044.4|1033.6|8
1646224570000|2022-03-02 12:36:10|1045.34|1034.54|1045.9|1035.1|1046.1|1035.3|1045.34|1034.54|5
1646224580000|2022-03-02 12:36:20|1046.4|1035.6|1045.9|1035.1|1046.4|1035.6|1045.9|1035.1|2
1646224590000|2022-03-02 12:36:30|1045.95|1035.15|1045.06|1034.26|1045.95|1035.15|1044.9|1034.1|10
1646224600000|2022-03-02 12:36:40|1045.2|1034.4|1045.36|1034.56|1045.84|1035.04|1045.15|1034.35|10
1646224610000|2022-03-02 12:36:50|1045.26|1034.46|1045.84|1035.04|1045.93|1035.13|1045.26|1034.46|7
1646224620000|2022-03-02 12:37:00|1045.76|1034.96|1046.9|1036.1|1046.9|1036.1|1045.76|1034.96|6
1646224630000|2022-03-02 12:37:10|1046.6|1035.8|1048|1037.2|1048.03|1037.23|1046.6|1035.8|9
1646224640000|2022-03-02 12:37:20|1047.9|1037.1|1047.9|1037.1|1048|1037.2|1047.74|1036.94|5
1646224650000|2022-03-02 12:37:30|1047.82|1037.02|1046.9|1036.1|1047.82|1037.02|1046.9|1036.1|6
1646224660000|2022-03-02 12:37:40|1047.15|1036.35|1047.4|1036.6|1047.4|1036.6|1047.15|1036.35|4
1646224670000|2022-03-02 12:37:50|1047.32|1036.52|1047.9|1037.1|1048|1037.2|1047.32|1036.52|5
1646224680000|2022-03-02 12:38:00|1047.75|1036.95|1047.9|1037.1|1048.05|1037.25|1047.75|1036.95|4
1646224690000|2022-03-02 12:38:10|1048.09|1037.29|1048.09|1037.29|1048.09|1037.29|1047.9|1037.1|5
1646224710000|2022-03-02 12:38:30|1048.54|1037.74|1048.13|1037.33|1048.54|1037.74|1048.13|1037.33|3
1646224720000|2022-03-02 12:38:40|1048.75|1037.95|1049.15|1038.35|1049.15|1038.35|1048.65|1037.85|6
1646224730000|2022-03-02 12:38:50|1048.9|1038.1|1049.23|1038.43|1049.4|1038.6|1048.9|1038.1|7
1646224740000|2022-03-02 12:39:00|1049.3|1038.5|1049.4|1038.6|1049.42|1038.62|1049|1038.2|12
1646224750000|2022-03-02 12:39:10|1048.95|1038.15|1048.95|1038.15|1048.95|1038.15|1048.95|1038.15|1
1646224760000|2022-03-02 12:39:20|1049.4|1038.6|1049.15|1038.35|1049.4|1038.6|1049.15|1038.35|4
1646224770000|2022-03-02 12:39:30|1049.4|1038.6|1049.98|1039.18|1050.25|1039.45|1049.4|1038.6|6
1646224780000|2022-03-02 12:39:40|1049.9|1039.1|1049.99|1039.19|1049.99|1039.19|1049.9|1039.1|4
1646224790000|2022-03-02 12:39:50|1050.05|1039.25|1050.05|1039.25|1050.13|1039.33|1049.99|1039.19|4
1646224800000|2022-03-02 12:40:00|1050|1039.2|1050.05|1039.25|1050.05|1039.25|1049.95|1039.15|3
1646224810000|2022-03-02 12:40:10|1050.36|1039.56|1050.5|1039.7|1050.9|1040.1|1050.36|1039.56|12
1646224820000|2022-03-02 12:40:20|1050.9|1040.1|1050.86|1040.06|1050.9|1040.1|1050.65|1039.85|6
1646224830000|2022-03-02 12:40:30|1050.36|1039.56|1049.9|1039.1|1050.46|1039.66|1049.9|1039.1|6
1646224850000|2022-03-02 12:40:50|1050.38|1039.58|1051.3|1040.5|1051.3|1040.5|1050.38|1039.58|4
1646224860000|2022-03-02 12:41:00|1051.8|1041|1051.96|1041.16|1052.25|1041.45|1051.79|1040.99|8
1646224870000|2022-03-02 12:41:10|1051.9|1041.1|1051.8|1041|1052.25|1041.45|1051.8|1041|5
1646224880000|2022-03-02 12:41:20|1051.65|1040.85|1051.7|1040.9|1051.9|1041.1|1051.38|1040.58|4
1646224890000|2022-03-02 12:41:30|1051.85|1041.05|1051.6|1040.8|1051.85|1041.05|1051.6|1040.8|3
1646224900000|2022-03-02 12:41:40|1051.4|1040.6|1051.55|1040.75|1051.55|1040.75|1051.08|1040.28|9
1646224910000|2022-03-02 12:41:50|1051.35|1040.55|1051.35|1040.55|1051.35|1040.55|1051.35|1040.55|1
1646224920000|2022-03-02 12:42:00|1051.55|1040.75|1051.5|1040.7|1051.55|1040.75|1051.17|1040.37|5
1646224930000|2022-03-02 12:42:10|1051.45|1040.65|1051.55|1040.75|1051.55|1040.75|1051.45|1040.65|2
1646224940000|2022-03-02 12:42:20|1051.5|1040.7|1050.98|1040.18|1051.5|1040.7|1050.98|1040.18|3
1646224950000|2022-03-02 12:42:30|1050.9|1040.1|1051.31|1040.51|1051.36|1040.56|1050.9|1040.1|5
1646224960000|2022-03-02 12:42:40|1051.46|1040.66|1051.7|1040.9|1051.81|1041.01|1051.46|1040.66|4
1646224980000|2022-03-02 12:43:00|1051.45|1040.65|1051.27|1040.47|1051.45|1040.65|1051.27|1040.47|2
1646224990000|2022-03-02 12:43:10|1051.41|1040.61|1051.31|1040.51|1051.55|1040.75|1051.31|1040.51|3
1646225000000|2022-03-02 12:43:20|1051.3|1040.5|1051.31|1040.51|1051.37|1040.57|1051.27|1040.47|4
1646225010000|2022-03-02 12:43:30|1051.06|1040.26|1050.9|1040.1|1051.06|1040.26|1050.9|1040.1|2
1646225030000|2022-03-02 12:43:50|1050.68|1039.88|1049.52|1038.72|1050.8|1040|1049.52|1038.72|8
1646225040000|2022-03-02 12:44:00|1048.9|1038.1|1049.91|1039.11|1049.91|1039.11|1048.9|1038.1|13
1646225050000|2022-03-02 12:44:10|1050.04|1039.24|1049.9|1039.1|1050.04|1039.24|1049.72|1038.92|4
1646225070000|2022-03-02 12:44:30|1050.01|1039.21|1050.13|1039.33|1050.13|1039.33|1050.01|1039.21|2
1646225080000|2022-03-02 12:44:40|1050.12|1039.32|1048.69|1037.89|1050.12|1039.32|1048.69|1037.89|7
1646225090000|2022-03-02 12:44:50|1048|1037.2|1048.68|1037.88|1048.68|1037.88|1048|1037.2|3
1646225100000|2022-03-02 12:45:00|1048.33|1037.53|1048.82|1038.02|1048.82|1038.02|1048.05|1037.25|5
1646225110000|2022-03-02 12:45:10|1048.65|1037.85|1048.85|1038.05|1048.85|1038.05|1048.4|1037.6|6
1646225120000|2022-03-02 12:45:20|1048.74|1037.94|1047.9|1037.1|1048.81|1038.01|1047.9|1037.1|10
1646225130000|2022-03-02 12:45:30|1047.86|1037.06|1046.97|1036.17|1047.86|1037.06|1046.97|1036.17|6
1646225140000|2022-03-02 12:45:40|1046.84|1036.04|1045.89|1035.09|1046.9|1036.1|1045.88|1035.08|7
1646225150000|2022-03-02 12:45:50|1045.63|1034.83|1044.9|1034.1|1045.77|1034.97|1044.9|1034.1|6
1646225160000|2022-03-02 12:46:00|1045.05|1034.25|1044.95|1034.15|1045.24|1034.44|1044.9|1034.1|9
1646225170000|2022-03-02 12:46:10|1045.59|1034.79|1044.9|1034.1|1045.69|1034.89|1044.9|1034.1|6
1646225180000|2022-03-02 12:46:20|1044.8|1034|1044.82|1034.02|1044.82|1034.02|1044.8|1034|4
1646225190000|2022-03-02 12:46:30|1044.8|1034|1044.9|1034.1|1044.9|1034.1|1044.8|1034|3
1646225200000|2022-03-02 12:46:40|1044.65|1033.85|1044.86|1034.06|1044.86|1034.06|1044.65|1033.85|2
1646225210000|2022-03-02 12:46:50|1044.9|1034.1|1044.9|1034.1|1044.9|1034.1|1044.9|1034.1|1
1646225220000|2022-03-02 12:47:00|1044.83|1034.03|1044.9|1034.1|1044.9|1034.1|1044.83|1034.03|2
1646225230000|2022-03-02 12:47:10|1044.55|1033.75|1045.9|1035.1|1045.9|1035.1|1044.55|1033.75|6
1646225240000|2022-03-02 12:47:20|1045.93|1035.13|1045.9|1035.1|1045.93|1035.13|1045.9|1035.1|2
1646225270000|2022-03-02 12:47:50|1045.98|1035.18|1046.3|1035.5|1046.3|1035.5|1045.98|1035.18|2
1646225280000|2022-03-02 12:48:00|1046.8|1036|1046.99|1036.19|1046.99|1036.19|1046.8|1036|4
1646225290000|2022-03-02 12:48:10|1047.2|1036.4|1047.6|1036.8|1047.6|1036.8|1047.2|1036.4|3
1646225300000|2022-03-02 12:48:20|1047.9|1037.1|1048.6|1037.8|1048.89|1038.09|1047.6|1036.8|9
1646225310000|2022-03-02 12:48:30|1048.9|1038.1|1048.4|1037.6|1048.9|1038.1|1048.4|1037.6|6
1646225320000|2022-03-02 12:48:40|1048.56|1037.76|1048.9|1038.1|1048.9|1038.1|1048.4|1037.6|3
1646225340000|2022-03-02 12:49:00|1049.29|1038.49|1049.1|1038.3|1049.88|1039.08|1049.1|1038.3|6
1646225350000|2022-03-02 12:49:10|1049.2|1038.4|1048.9|1038.1|1049.2|1038.4|1048.9|1038.1|2
1646225380000|2022-03-02 12:49:40|1048.51|1037.71|1048.51|1037.71|1048.51|1037.71|1048.51|1037.71|1
1646225390000|2022-03-02 12:49:50|1048.4|1037.6|1048.65|1037.85|1048.65|1037.85|1048.33|1037.53|4
1646225400000|2022-03-02 12:50:00|1048.9|1038.1|1048.9|1038.1|1048.9|1038.1|1048.7|1037.9|4
1646225410000|2022-03-02 12:50:10|1048.95|1038.15|1051.72|1040.92|1051.72|1040.92|1048.95|1038.15|14
1646225420000|2022-03-02 12:50:20|1051.32|1040.52|1053.45|1042.65|1053.73|1042.93|1051.32|1040.52|11
1646225430000|2022-03-02 12:50:30|1052.9|1042.1|1052.9|1042.1|1053.04|1042.24|1052.9|1042.1|3
1646225440000|2022-03-02 12:50:40|1052.93|1042.13|1052.9|1042.1|1053.02|1042.22|1052.9|1042.1|4
1646225450000|2022-03-02 12:50:50|1053.04|1042.24|1053.04|1042.24|1053.04|1042.24|1052.9|1042.1|5
1646225460000|2022-03-02 12:51:00|1052.9|1042.1|1053.04|1042.24|1053.23|1042.43|1052.4|1041.6|9
1646225470000|2022-03-02 12:51:10|1052.9|1042.1|1052.9|1042.1|1053.09|1042.29|1052.9|1042.1|6
1646225480000|2022-03-02 12:51:20|1052.84|1042.04|1052.4|1041.6|1052.84|1042.04|1052.4|1041.6|3
1646225490000|2022-03-02 12:51:30|1052.3|1041.5|1051.9|1041.1|1052.3|1041.5|1051.9|1041.1|2
1646225500000|2022-03-02 12:51:40|1052.28|1041.48|1052.28|1041.48|1052.28|1041.48|1051.9|1041.1|3
1646225510000|2022-03-02 12:51:50|1051.9|1041.1|1052.85|1042.05|1053.06|1042.26|1051.9|1041.1|9
1646225520000|2022-03-02 12:52:00|1052.94|1042.14|1053.02|1042.22|1053.02|1042.22|1052.9|1042.1|7
1646225530000|2022-03-02 12:52:10|1052.9|1042.1|1052.9|1042.1|1053.02|1042.22|1052.9|1042.1|5
1646225540000|2022-03-02 12:52:20|1052.76|1041.96|1052.4|1041.6|1052.76|1041.96|1052.4|1041.6|7
1646225550000|2022-03-02 12:52:30|1052.15|1041.35|1052.15|1041.35|1052.15|1041.35|1052.15|1041.35|1
1646225560000|2022-03-02 12:52:40|1051.9|1041.1|1052.15|1041.35|1052.22|1041.42|1051.9|1041.1|7
1646225570000|2022-03-02 12:52:50|1052.21|1041.41|1052.15|1041.35|1052.26|1041.46|1052.15|1041.35|4
1646225580000|2022-03-02 12:53:00|1052.12|1041.32|1052.4|1041.6|1052.7|1041.9|1052.12|1041.32|8
1646225590000|2022-03-02 12:53:10|1052.23|1041.43|1052.23|1041.43|1052.23|1041.43|1052.23|1041.43|1
1646225610000|2022-03-02 12:53:30|1051.9|1041.1|1051.85|1041.05|1052.04|1041.24|1051.85|1041.05|4
1646225620000|2022-03-02 12:53:40|1051.66|1040.86|1052.02|1041.22|1052.02|1041.22|1051.4|1040.6|6
1646225630000|2022-03-02 12:53:50|1051.9|1041.1|1051.8|1041|1051.9|1041.1|1051.8|1041|2
1646225640000|2022-03-02 12:54:00|1051.9|1041.1|1051.89|1041.09|1051.9|1041.1|1051.85|1041.05|5
1646225650000|2022-03-02 12:54:10|1051.73|1040.93|1051.3|1040.5|1051.73|1040.93|1051.29|1040.49|6
1646225660000|2022-03-02 12:54:20|1051.57|1040.77|1051.57|1040.77|1051.57|1040.77|1051.57|1040.77|1
1646225670000|2022-03-02 12:54:30|1051.64|1040.84|1051.64|1040.84|1051.64|1040.84|1051.64|1040.84|1
1646225680000|2022-03-02 12:54:40|1051.85|1041.05|1051.9|1041.1|1051.9|1041.1|1051.85|1041.05|2
1646225700000|2022-03-02 12:55:00|1051.98|1041.18|1053.44|1042.64|1053.67|1042.87|1051.98|1041.18|10
1646225710000|2022-03-02 12:55:10|1053.64|1042.84|1053.58|1042.78|1053.84|1043.04|1053.58|1042.78|5
1646225720000|2022-03-02 12:55:20|1053.23|1042.43|1052.9|1042.1|1053.23|1042.43|1052.81|1042.01|6
1646225730000|2022-03-02 12:55:30|1052.4|1041.6|1051.78|1040.98|1052.4|1041.6|1051.58|1040.78|4
1646225740000|2022-03-02 12:55:40|1051.69|1040.89|1049.73|1038.93|1051.69|1040.89|1049.73|1038.93|9
1646225750000|2022-03-02 12:55:50|1049.9|1039.1|1049.78|1038.98|1049.9|1039.1|1049.65|1038.85|3
1646225760000|2022-03-02 12:56:00|1049.4|1038.6|1049.4|1038.6|1049.9|1039.1|1049.4|1038.6|6
1646225770000|2022-03-02 12:56:10|1049.5|1038.7|1049.71|1038.91|1049.77|1038.97|1049.5|1038.7|4
1646225780000|2022-03-02 12:56:20|1049.9|1039.1|1049.9|1039.1|1049.9|1039.1|1049.9|1039.1|1
1646225820000|2022-03-02 12:57:00|1050.03|1039.23|1050.3|1039.5|1050.3|1039.5|1049.9|1039.1|3
1646225830000|2022-03-02 12:57:10|1050.85|1040.05|1050.85|1040.05|1050.85|1040.05|1050.85|1040.05|1
1646225840000|2022-03-02 12:57:20|1050.45|1039.65|1049.9|1039.1|1050.45|1039.65|1049.9|1039.1|3
1646225850000|2022-03-02 12:57:30|1049.68|1038.88|1048.78|1037.98|1049.68|1038.88|1048.4|1037.6|9
1646225860000|2022-03-02 12:57:40|1048.65|1037.85|1048.73|1037.93|1048.75|1037.95|1048.15|1037.35|6
1646225870000|2022-03-02 12:57:50|1048.8|1038|1049.18|1038.38|1049.18|1038.38|1048.8|1038|5
1646225880000|2022-03-02 12:58:00|1049.25|1038.45|1049.77|1038.97|1049.77|1038.97|1049.23|1038.43|9
1646225890000|2022-03-02 12:58:10|1050.1|1039.3|1049.9|1039.1|1050.1|1039.3|1049.9|1039.1|2
1646225910000|2022-03-02 12:58:30|1049.43|1038.63|1049.55|1038.75|1049.55|1038.75|1049.38|1038.58|4
1646225920000|2022-03-02 12:58:40|1049.35|1038.55|1049.15|1038.35|1049.5|1038.7|1049.13|1038.33|7
1646225930000|2022-03-02 12:58:50|1049.55|1038.75|1049.25|1038.45|1049.9|1039.1|1049.25|1038.45|4
1646225940000|2022-03-02 12:59:00|1049.2|1038.4|1049.5|1038.7|1049.5|1038.7|1049.2|1038.4|2
1646225950000|2022-03-02 12:59:10|1049.15|1038.35|1049.35|1038.55|1049.75|1038.95|1049.15|1038.35|6
1646225960000|2022-03-02 12:59:20|1049.65|1038.85|1049.9|1039.1|1049.9|1039.1|1049.35|1038.55|3
1646225970000|2022-03-02 12:59:30|1049.35|1038.55|1049.35|1038.55|1049.35|1038.55|1049.35|1038.55|1
1646225980000|2022-03-02 12:59:40|1049.9|1039.1|1049.9|1039.1|1049.9|1039.1|1049.9|1039.1|1
1646225990000|2022-03-02 12:59:50|1049.55|1038.75|1049.9|1039.1|1049.9|1039.1|1049.55|1038.75|6
1646226000000|2022-03-02 13:00:00|1049.7|1038.9|1049.05|1038.25|1049.7|1038.9|1049.05|1038.25|3
1646226010000|2022-03-02 13:00:10|1049.55|1038.75|1049.08|1038.28|1049.55|1038.75|1048.99|1038.19|7
1646226020000|2022-03-02 13:00:20|1049.75|1038.95|1049.9|1039.1|1049.95|1039.15|1049.75|1038.95|4
1646226030000|2022-03-02 13:00:30|1049.88|1039.08|1050.6|1039.8|1050.6|1039.8|1049.88|1039.08|3
1646226040000|2022-03-02 13:00:40|1050.85|1040.05|1050.85|1040.05|1050.85|1040.05|1050.74|1039.94|3
1646226050000|2022-03-02 13:00:50|1050.49|1039.69|1050.9|1040.1|1050.9|1040.1|1050.49|1039.69|4
1646226060000|2022-03-02 13:01:00|1050.49|1039.69|1050.4|1039.6|1050.49|1039.69|1050.4|1039.6|4
1646226070000|2022-03-02 13:01:10|1049.9|1039.1|1049.71|1038.91|1049.9|1039.1|1049.71|1038.91|2
1646226080000|2022-03-02 13:01:20|1049.9|1039.1|1049.9|1039.1|1049.9|1039.1|1049.71|1038.91|3
1646226100000|2022-03-02 13:01:40|1049.93|1039.13|1050.9|1040.1|1050.9|1040.1|1049.93|1039.13|7
1646226110000|2022-03-02 13:01:50|1050.82|1040.02|1049.75|1038.95|1050.82|1040.02|1049.75|1038.95|8
1646226120000|2022-03-02 13:02:00|1049.9|1039.1|1049.19|1038.39|1049.9|1039.1|1048.9|1038.1|9
1646226130000|2022-03-02 13:02:10|1049.15|1038.35|1048.79|1037.99|1049.15|1038.35|1048.76|1037.96|4
1646226140000|2022-03-02 13:02:20|1048.4|1037.6|1048.7|1037.9|1048.86|1038.06|1048.4|1037.6|4
1646226150000|2022-03-02 13:02:30|1048.4|1037.6|1048.3|1037.5|1048.4|1037.6|1048.3|1037.5|2
1646226160000|2022-03-02 13:02:40|1047.9|1037.1|1047.9|1037.1|1048.21|1037.41|1047.9|1037.1|4
1646226170000|2022-03-02 13:02:50|1048.27|1037.47|1048.69|1037.89|1048.69|1037.89|1048.2|1037.4|6
1646226180000|2022-03-02 13:03:00|1048.78|1037.98|1048.78|1037.98|1048.78|1037.98|1048.78|1037.98|1
1646226190000|2022-03-02 13:03:10|1048.85|1038.05|1048.9|1038.1|1048.9|1038.1|1048.85|1038.05|2
1646226200000|2022-03-02 13:03:20|1048.93|1038.13|1048.9|1038.1|1048.93|1038.13|1048.9|1038.1|2
1646226220000|2022-03-02 13:03:40|1049.85|1039.05|1049.9|1039.1|1049.9|1039.1|1049.85|1039.05|2
1646226230000|2022-03-02 13:03:50|1049.4|1038.6|1049.67|1038.87|1049.75|1038.95|1049.4|1038.6|3
1646226240000|2022-03-02 13:04:00|1049.25|1038.45|1049.67|1038.87|1049.67|1038.87|1049.25|1038.45|2
1646226260000|2022-03-02 13:04:20|1049.32|1038.52|1049.32|1038.52|1049.32|1038.52|1049.32|1038.52|1
1646226270000|2022-03-02 13:04:30|1048.9|1038.1|1049.9|1039.1|1049.9|1039.1|1048.9|1038.1|3
1646226280000|2022-03-02 13:04:40|1049.65|1038.85|1049.4|1038.6|1049.65|1038.85|1049.4|1038.6|2
1646226290000|2022-03-02 13:04:50|1049.65|1038.85|1048.9|1038.1|1049.65|1038.85|1048.9|1038.1|3
1646226300000|2022-03-02 13:05:00|1048.71|1037.91|1047.92|1037.12|1048.71|1037.91|1047.77|1036.97|9
1646226310000|2022-03-02 13:05:10|1047.94|1037.14|1046.9|1036.1|1047.94|1037.14|1046.9|1036.1|9
1646226320000|2022-03-02 13:05:20|1046.69|1035.89|1047.9|1037.1|1047.9|1037.1|1046.69|1035.89|9
1646226330000|2022-03-02 13:05:30|1048|1037.2|1048.58|1037.78|1048.58|1037.78|1048|1037.2|4
1646226340000|2022-03-02 13:05:40|1048.9|1038.1|1050.9|1040.1|1050.9|1040.1|1048.9|1038.1|11
1646226350000|2022-03-02 13:05:50|1051.21|1040.41|1051.79|1040.99|1051.9|1041.1|1051.19|1040.39|5
1646226360000|2022-03-02 13:06:00|1051.9|1041.1|1050.9|1040.1|1051.9|1041.1|1050.75|1039.95|6
1646226370000|2022-03-02 13:06:10|1050.82|1040.02|1050.3|1039.5|1050.82|1040.02|1049.9|1039.1|5
1646226380000|2022-03-02 13:06:20|1050.48|1039.68|1050.3|1039.5|1050.75|1039.95|1050.3|1039.5|8
1646226390000|2022-03-02 13:06:30|1049.9|1039.1|1049.9|1039.1|1049.9|1039.1|1049.74|1038.94|4
1646226400000|2022-03-02 13:06:40|1049.76|1038.96|1049.9|1039.1|1049.9|1039.1|1049.67|1038.87|3
1646226410000|2022-03-02 13:06:50|1049.72|1038.92|1049.7|1038.9|1049.72|1038.92|1049.7|1038.9|2
1646226420000|2022-03-02 13:07:00|1049.9|1039.1|1049.92|1039.12|1049.92|1039.12|1049.9|1039.1|2
1646226430000|2022-03-02 13:07:10|1049.9|1039.1|1049.4|1038.6|1049.9|1039.1|1049.4|1038.6|3
1646226460000|2022-03-02 13:07:40|1049.76|1038.96|1048.9|1038.1|1049.76|1038.96|1048.84|1038.04|5
1646226470000|2022-03-02 13:07:50|1048.86|1038.06|1048.86|1038.06|1048.86|1038.06|1048.86|1038.06|1
1646226480000|2022-03-02 13:08:00|1048.75|1037.95|1048.86|1038.06|1048.86|1038.06|1048.75|1037.95|3
1646226490000|2022-03-02 13:08:10|1048.71|1037.91|1047.59|1036.79|1048.71|1037.91|1047.59|1036.79|10
1646226500000|2022-03-02 13:08:20|1047.05|1036.25|1046.9|1036.1|1047.05|1036.25|1046.75|1035.95|4
1646226510000|2022-03-02 13:08:30|1046.4|1035.6|1046.4|1035.6|1046.4|1035.6|1046.4|1035.6|1
1646226520000|2022-03-02 13:08:40|1046.33|1035.53|1046.45|1035.65|1046.45|1035.65|1046.25|1035.45|3
1646226540000|2022-03-02 13:09:00|1046.1|1035.3|1046.4|1035.6|1046.4|1035.6|1046.05|1035.25|3
1646226550000|2022-03-02 13:09:10|1045.9|1035.1|1044.8|1034|1045.9|1035.1|1044.8|1034|6
1646226560000|2022-03-02 13:09:20|1044.9|1034.1|1045.02|1034.22|1045.02|1034.22|1044.9|1034.1|6
1646226570000|2022-03-02 13:09:30|1044.9|1034.1|1044.9|1034.1|1044.9|1034.1|1044.6|1033.8|3
1646226580000|2022-03-02 13:09:40|1044.3|1033.5|1044.25|1033.45|1044.45|1033.65|1044.25|1033.45|3
1646226590000|2022-03-02 13:09:50|1044.1|1033.3|1044.4|1033.6|1044.4|1033.6|1044.1|1033.3|2
1646226600000|2022-03-02 13:10:00|1044.28|1033.48|1044.28|1033.48|1044.28|1033.48|1044.28|1033.48|1
1646226610000|2022-03-02 13:10:10|1044.4|1033.6|1045.52|1034.72|1045.52|1034.72|1044.4|1033.6|6
1646226620000|2022-03-02 13:10:20|1045.9|1035.1|1044.58|1033.78|1045.9|1035.1|1044.58|1033.78|7
1646226630000|2022-03-02 13:10:30|1044.73|1033.93|1044.73|1033.93|1044.73|1033.93|1044.55|1033.75|5
1646226640000|2022-03-02 13:10:40|1044.4|1033.6|1044.9|1034.1|1044.9|1034.1|1044.4|1033.6|5
1646226650000|2022-03-02 13:10:50|1044.87|1034.07|1044.98|1034.18|1044.98|1034.18|1044.84|1034.04|4
1646226660000|2022-03-02 13:11:00|1044.84|1034.04|1044.84|1034.04|1044.98|1034.18|1044.84|1034.04|5
1646226670000|2022-03-02 13:11:10|1044.73|1033.93|1044.73|1033.93|1044.9|1034.1|1044.6|1033.8|8
1646226680000|2022-03-02 13:11:20|1044.63|1033.83|1044.8|1034|1044.9|1034.1|1044.63|1033.83|8
1646226690000|2022-03-02 13:11:30|1044.95|1034.15|1044.62|1033.82|1044.95|1034.15|1044.62|1033.82|6
1646226700000|2022-03-02 13:11:40|1044.3|1033.5|1044.52|1033.72|1044.52|1033.72|1043.7|1032.9|10
1646226710000|2022-03-02 13:11:50|1044.64|1033.84|1044.84|1034.04|1044.96|1034.16|1044.64|1033.84|7
1646226720000|2022-03-02 13:12:00|1044.88|1034.08|1045.02|1034.22|1045.05|1034.25|1044.88|1034.08|3
1646226730000|2022-03-02 13:12:10|1044.9|1034.1|1044.84|1034.04|1045.4|1034.6|1044.84|1034.04|10
1646226740000|2022-03-02 13:12:20|1044.8|1034|1044.8|1034|1044.84|1034.04|1044.7|1033.9|5
1646226750000|2022-03-02 13:12:30|1044.6|1033.8|1044.6|1033.8|1044.6|1033.8|1044.6|1033.8|1
1646226760000|2022-03-02 13:12:40|1044.8|1034|1044.8|1034|1044.8|1034|1044.75|1033.95|3
1646226780000|2022-03-02 13:13:00|1044.4|1033.6|1044.38|1033.58|1044.4|1033.6|1044|1033.2|5
1646226790000|2022-03-02 13:13:10|1044|1033.2|1042.7|1031.9|1044|1033.2|1042.69|1031.89|6
1646226800000|2022-03-02 13:13:20|1042.1|1031.3|1040.9|1030.1|1042.1|1031.3|1040.9|1030.1|8
1646226810000|2022-03-02 13:13:30|1040.67|1029.87|1040.7|1029.9|1040.9|1030.1|1040.1|1029.3|5
1646226820000|2022-03-02 13:13:40|1040.45|1029.65|1040.75|1029.95|1040.9|1030.1|1040.45|1029.65|3
1646226830000|2022-03-02 13:13:50|1040.25|1029.45|1039.9|1029.1|1040.25|1029.45|1039.9|1029.1|2
1646226840000|2022-03-02 13:14:00|1039.92|1029.12|1039.93|1029.13|1039.93|1029.13|1039.9|1029.1|5
1646226850000|2022-03-02 13:14:10|1039.91|1029.11|1039|1028.2|1039.91|1029.11|1039|1028.2|11
1646226880000|2022-03-02 13:14:40|1038.9|1028.1|1038.9|1028.1|1038.9|1028.1|1038.67|1027.87|4
1646226900000|2022-03-02 13:15:00|1039.15|1028.35|1038.9|1028.1|1039.15|1028.35|1038.9|1028.1|2
1646226910000|2022-03-02 13:15:10|1039.22|1028.42|1039.72|1028.92|1039.72|1028.92|1039.05|1028.25|5
1646226920000|2022-03-02 13:15:20|1039.65|1028.85|1039.7|1028.9|1039.7|1028.9|1039.45|1028.65|7
1646226930000|2022-03-02 13:15:30|1039.2|1028.4|1039.2|1028.4|1039.2|1028.4|1039.2|1028.4|1
1646226940000|2022-03-02 13:15:40|1038.9|1028.1|1038.9|1028.1|1038.9|1028.1|1038.9|1028.1|1
1646226950000|2022-03-02 13:15:50|1038.4|1027.6|1036.92|1026.12|1038.4|1027.6|1036.9|1026.1|6
1646226960000|2022-03-02 13:16:00|1036.94|1026.14|1033.9|1023.1|1036.94|1026.14|1033.9|1023.1|9
1646226970000|2022-03-02 13:16:10|1033.68|1022.88|1034.86|1024.06|1034.86|1024.06|1033.68|1022.88|5
1646226980000|2022-03-02 13:16:20|1035.24|1024.44|1033.9|1023.1|1035.24|1024.44|1033.9|1023.1|6
1646226990000|2022-03-02 13:16:30|1032.9|1022.1|1032.9|1022.1|1033.56|1022.76|1032.83|1022.03|7
1646227000000|2022-03-02 13:16:40|1032.83|1022.03|1032.45|1021.65|1032.9|1022.1|1032.45|1021.65|3
1646227010000|2022-03-02 13:16:50|1031.9|1021.1|1031.89|1021.09|1031.95|1021.15|1031.8|1021|8
1646227020000|2022-03-02 13:17:00|1031.72|1020.92|1032.9|1022.1|1033.4|1022.6|1031.72|1020.92|15
1646227030000|2022-03-02 13:17:10|1032.75|1021.95|1031.05|1020.25|1032.75|1021.95|1030.98|1020.18|8
1646227040000|2022-03-02 13:17:20|1030.9|1020.1|1029.4|1018.6|1030.99|1020.19|1029.05|1018.25|8
1646227050000|2022-03-02 13:17:30|1029.9|1019.1|1029.1|1018.3|1029.9|1019.1|1029.1|1018.3|4
1646227060000|2022-03-02 13:17:40|1028.9|1018.1|1025.9|1015.1|1028.9|1018.1|1025.9|1015.1|10
1646227070000|2022-03-02 13:17:50|1026.22|1015.42|1030.87|1020.07|1030.87|1020.07|1026.22|1015.42|21
1646227080000|2022-03-02 13:18:00|1031.02|1020.22|1031.4|1020.6|1031.55|1020.75|1030.4|1019.6|10
1646227090000|2022-03-02 13:18:10|1031.5|1020.7|1030.4|1019.6|1032.15|1021.35|1030.4|1019.6|8
1646227100000|2022-03-02 13:18:20|1029.9|1019.1|1027.9|1017.1|1029.9|1019.1|1027.9|1017.1|10
1646227110000|2022-03-02 13:18:30|1028.4|1017.6|1029.18|1018.38|1029.25|1018.45|1028.05|1017.25|14
1646227120000|2022-03-02 13:18:40|1028.79|1017.99|1028.22|1017.42|1028.79|1017.99|1028.22|1017.42|5
1646227130000|2022-03-02 13:18:50|1028.74|1017.94|1028.18|1017.38|1028.74|1017.94|1027.47|1016.67|10
1646227140000|2022-03-02 13:19:00|1028.15|1017.35|1028.75|1017.95|1028.75|1017.95|1027.92|1017.12|8
1646227150000|2022-03-02 13:19:10|1028.5|1017.7|1028.9|1018.1|1028.9|1018.1|1028.22|1017.42|6
1646227160000|2022-03-02 13:19:20|1028.69|1017.89|1028.9|1018.1|1028.9|1018.1|1028.35|1017.55|3
1646227170000|2022-03-02 13:19:30|1028.7|1017.9|1027.9|1017.1|1028.7|1017.9|1027.55|1016.75|7
1646227180000|2022-03-02 13:19:40|1027.8|1017|1027.73|1016.93|1027.99|1017.19|1027.73|1016.93|6
1646227190000|2022-03-02 13:19:50|1027.05|1016.25|1026.34|1015.54|1027.05|1016.25|1026.34|1015.54|8
1646227200000|2022-03-02 13:20:00|1026.53|1015.73|1026.9|1016.1|1027.11|1016.31|1026.34|1015.54|15
1646227210000|2022-03-02 13:20:10|1026.88|1016.08|1027.8|1017|1028.4|1017.6|1026.88|1016.08|8
1646227220000|2022-03-02 13:20:20|1028.12|1017.32|1027.9|1017.1|1028.3|1017.5|1027.9|1017.1|5
1646227230000|2022-03-02 13:20:30|1027.7|1016.9|1027.9|1017.1|1027.9|1017.1|1027.7|1016.9|2
1646227240000|2022-03-02 13:20:40|1028.4|1017.6|1029.15|1018.35|1029.15|1018.35|1028.4|1017.6|4
1646227250000|2022-03-02 13:20:50|1028.9|1018.1|1028.19|1017.39|1028.9|1018.1|1027.9|1017.1|7
1646227260000|2022-03-02 13:21:00|1027.9|1017.1|1029.09|1018.29|1029.09|1018.29|1027.9|1017.1|9
1646227270000|2022-03-02 13:21:10|1029.24|1018.44|1028.9|1018.1|1029.49|1018.69|1028.9|1018.1|8
1646227280000|2022-03-02 13:21:20|1029.23|1018.43|1029.15|1018.35|1029.24|1018.44|1029.15|1018.35|3
1646227290000|2022-03-02 13:21:30|1028.96|1018.16|1029.3|1018.5|1029.3|1018.5|1028.96|1018.16|4
1646227300000|2022-03-02 13:21:40|1029.15|1018.35|1029.85|1019.05|1029.85|1019.05|1029.15|1018.35|4
1646227310000|2022-03-02 13:21:50|1029.9|1019.1|1030.9|1020.1|1030.9|1020.1|1029.86|1019.06|11
1646227320000|2022-03-02 13:22:00|1030.88|1020.08|1030.85|1020.05|1030.88|1020.08|1030.85|1020.05|2
1646227330000|2022-03-02 13:22:10|1030.9|1020.1|1030.31|1019.51|1030.9|1020.1|1030.31|1019.51|5
1646227340000|2022-03-02 13:22:20|1030.28|1019.48|1029.9|1019.1|1030.31|1019.51|1029.9|1019.1|8
1646227350000|2022-03-02 13:22:30|1029.4|1018.6|1028.74|1017.94|1029.62|1018.82|1028.74|1017.94|8
1646227360000|2022-03-02 13:22:40|1028.69|1017.89|1029.66|1018.86|1029.68|1018.88|1028.69|1017.89|7
1646227370000|2022-03-02 13:22:50|1029.8|1019|1029.8|1019|1029.86|1019.06|1029.8|1019|3
1646227380000|2022-03-02 13:23:00|1029.86|1019.06|1029.4|1018.6|1029.86|1019.06|1029.4|1018.6|7
1646227390000|2022-03-02 13:23:10|1029.12|1018.32|1028.49|1017.69|1029.12|1018.32|1028.4|1017.6|9
1646227400000|2022-03-02 13:23:20|1028.3|1017.5|1028.4|1017.6|1028.55|1017.75|1028.15|1017.35|7
1646227410000|2022-03-02 13:23:30|1028.15|1017.35|1025.92|1015.12|1028.15|1017.35|1025.4|1014.6|17
1646227420000|2022-03-02 13:23:40|1025.97|1015.17|1025.9|1015.1|1026.34|1015.54|1025.68|1014.88|10
1646227430000|2022-03-02 13:23:50|1025.85|1015.05|1025.64|1014.84|1025.85|1015.05|1025.64|1014.84|2
1646227440000|2022-03-02 13:24:00|1025.45|1014.65|1025.64|1014.84|1025.73|1014.93|1025.17|1014.37|8
1646227450000|2022-03-02 13:24:10|1025.9|1015.1|1026.4|1015.6|1026.9|1016.1|1025.9|1015.1|6
1646227460000|2022-03-02 13:24:20|1026.45|1015.65|1025.64|1014.84|1026.45|1015.65|1025.6|1014.8|5
1646227470000|2022-03-02 13:24:30|1025.75|1014.95|1026.75|1015.95|1026.9|1016.1|1025.75|1014.95|6
1646227480000|2022-03-02 13:24:40|1026.51|1015.71|1028.05|1017.25|1028.05|1017.25|1026.51|1015.71|8
1646227490000|2022-03-02 13:24:50|1027.75|1016.95|1028.3|1017.5|1028.36|1017.56|1027.75|1016.95|6
1646227500000|2022-03-02 13:25:00|1027.9|1017.1|1028.9|1018.1|1028.9|1018.1|1027.9|1017.1|7
1646227510000|2022-03-02 13:25:10|1028.8|1018|1028.9|1018.1|1028.9|1018.1|1028.8|1018|2
1646227520000|2022-03-02 13:25:20|1028.74|1017.94|1028.85|1018.05|1028.85|1018.05|1028.74|1017.94|2
1646227530000|2022-03-02 13:25:30|1028.6|1017.8|1028.2|1017.4|1028.7|1017.9|1028.2|1017.4|4
1646227540000|2022-03-02 13:25:40|1027.86|1017.06|1027.86|1017.06|1027.86|1017.06|1027.86|1017.06|1
1646227550000|2022-03-02 13:25:50|1027.57|1016.77|1027.86|1017.06|1027.86|1017.06|1027.57|1016.77|4
1646227560000|2022-03-02 13:26:00|1027.4|1016.6|1027.4|1016.6|1027.4|1016.6|1027.4|1016.6|1
1646227570000|2022-03-02 13:26:10|1027.49|1016.69|1028.9|1018.1|1028.9|1018.1|1027.49|1016.69|8
1646227590000|2022-03-02 13:26:30|1028.85|1018.05|1029.02|1018.22|1029.21|1018.41|1028.4|1017.6|8
1646227600000|2022-03-02 13:26:40|1028.9|1018.1|1029.61|1018.81|1029.77|1018.97|1028.9|1018.1|12
1646227610000|2022-03-02 13:26:50|1029.23|1018.43|1030.45|1019.65|1030.45|1019.65|1028.96|1018.16|12
1646227620000|2022-03-02 13:27:00|1030.78|1019.98|1030.64|1019.84|1031|1020.2|1030.53|1019.73|8
1646227630000|2022-03-02 13:27:10|1030.15|1019.35|1030.78|1019.98|1030.78|1019.98|1030.15|1019.35|7
1646227640000|2022-03-02 13:27:20|1030.83|1020.03|1030.59|1019.79|1030.83|1020.03|1030.5|1019.7|6
1646227650000|2022-03-02 13:27:30|1030.41|1019.61|1030.75|1019.95|1031|1020.2|1030.14|1019.34|8
1646227660000|2022-03-02 13:27:40|1031.1|1020.3|1031.4|1020.6|1031.9|1021.1|1031.1|1020.3|9
1646227670000|2022-03-02 13:27:50|1031.6|1020.8|1031.9|1021.1|1031.9|1021.1|1031.6|1020.8|2
1646227680000|2022-03-02 13:28:00|1031.75|1020.95|1031.76|1020.96|1031.9|1021.1|1031.75|1020.95|3
1646227690000|2022-03-02 13:28:10|1031.9|1021.1|1031.9|1021.1|1031.9|1021.1|1031.2|1020.4|6
1646227700000|2022-03-02 13:28:20|1032.01|1021.21|1032.91|1022.11|1033.06|1022.26|1031.9|1021.1|9
1646227710000|2022-03-02 13:28:30|1032.51|1021.71|1031.9|1021.1|1032.91|1022.11|1031.9|1021.1|7
1646227720000|2022-03-02 13:28:40|1032.15|1021.35|1030.77|1019.97|1032.15|1021.35|1030.77|1019.97|9
1646227730000|2022-03-02 13:28:50|1030.65|1019.85|1031.44|1020.64|1031.54|1020.74|1030.65|1019.85|5
1646227740000|2022-03-02 13:29:00|1031.54|1020.74|1031.4|1020.6|1031.85|1021.05|1031.4|1020.6|7
1646227750000|2022-03-02 13:29:10|1031.62|1020.82|1031.68|1020.88|1031.68|1020.88|1031.4|1020.6|8
1646227760000|2022-03-02 13:29:20|1031.83|1021.03|1032.05|1021.25|1032.05|1021.25|1031.83|1021.03|6
1646227770000|2022-03-02 13:29:30|1031.9|1021.1|1032.91|1022.11|1032.91|1022.11|1031.9|1021.1|8
1646227780000|2022-03-02 13:29:40|1032.88|1022.08|1031.9|1021.1|1032.91|1022.11|1031.9|1021.1|6
1646227790000|2022-03-02 13:29:50|1032.17|1021.37|1032.91|1022.11|1032.91|1022.11|1032.17|1021.37|3
1646227800000|2022-03-02 13:30:00|1032.35|1021.55|1032.6|1021.8|1032.91|1022.11|1032.35|1021.55|4
1646227810000|2022-03-02 13:30:10|1032.91|1022.11|1034.35|1023.55|1034.35|1023.55|1032.9|1022.1|8
1646227820000|2022-03-02 13:30:20|1034.49|1023.69|1034.9|1024.1|1035.05|1024.25|1034.49|1023.69|6
1646227830000|2022-03-02 13:30:30|1035.2|1024.4|1035.9|1025.1|1036.5|1025.7|1034.9|1024.1|11
1646227840000|2022-03-02 13:30:40|1035.93|1025.13|1036.3|1025.5|1036.3|1025.5|1035.9|1025.1|7
1646227850000|2022-03-02 13:30:50|1036.15|1025.35|1035.4|1024.6|1036.15|1025.35|1035.4|1024.6|6
1646227860000|2022-03-02 13:31:00|1034.9|1024.1|1034.79|1023.99|1034.9|1024.1|1034.79|1023.99|2
1646227870000|2022-03-02 13:31:10|1034.78|1023.98|1034.45|1023.65|1034.78|1023.98|1034.28|1023.48|8
1646227880000|2022-03-02 13:31:20|1034.48|1023.68|1033.61|1022.81|1034.57|1023.77|1033.54|1022.74|9
1646227890000|2022-03-02 13:31:30|1033.66|1022.86|1033.3|1022.5|1033.66|1022.86|1033.28|1022.48|4
1646227900000|2022-03-02 13:31:40|1032.9|1022.1|1032.9|1022.1|1032.9|1022.1|1032.67|1021.87|4
1646227910000|2022-03-02 13:31:50|1032.63|1021.83|1030.9|1020.1|1032.9|1022.1|1030.9|1020.1|10
1646227920000|2022-03-02 13:32:00|1030.88|1020.08|1029.61|1018.81|1030.88|1020.08|1029.61|1018.81|6
1646227930000|2022-03-02 13:32:10|1029.52|1018.72|1028.9|1018.1|1029.61|1018.81|1028.83|1018.03|9
1646227940000|2022-03-02 13:32:20|1029.11|1018.31|1030.04|1019.24|1030.04|1019.24|1029.11|1018.31|4
1646227950000|2022-03-02 13:32:30|1030.25|1019.45|1029.79|1018.99|1030.75|1019.95|1029.79|1018.99|12
1646227960000|2022-03-02 13:32:40|1029.61|1018.81|1027.9|1017.1|1029.7|1018.9|1027.9|1017.1|7
1646227970000|2022-03-02 13:32:50|1027.91|1017.11|1026.9|1016.1|1027.92|1017.12|1026.79|1015.99|8
1646227980000|2022-03-02 13:33:00|1025.9|1015.1|1027.8|1017|1027.8|1017|1025.75|1014.95|12
1646227990000|2022-03-02 13:33:10|1027.74|1016.94|1027.74|1016.94|1028.27|1017.47|1027.73|1016.93|10
1646228000000|2022-03-02 13:33:20|1027.38|1016.58|1027.19|1016.39|1027.53|1016.73|1027|1016.2|12
1646228010000|2022-03-02 13:33:30|1027.34|1016.54|1027.9|1017.1|1027.9|1017.1|1027.34|1016.54|5
1646228020000|2022-03-02 13:33:40|1028.03|1017.23|1028.52|1017.72|1028.52|1017.72|1028.03|1017.23|9
1646228030000|2022-03-02 13:33:50|1028.3|1017.5|1028.05|1017.25|1028.3|1017.5|1028.05|1017.25|2
1646228040000|2022-03-02 13:34:00|1027.9|1017.1|1027.87|1017.07|1027.99|1017.19|1027.83|1017.03|6
1646228050000|2022-03-02 13:34:10|1027.9|1017.1|1027.28|1016.48|1027.9|1017.1|1027.28|1016.48|4
1646228060000|2022-03-02 13:34:20|1027.43|1016.63|1027.9|1017.1|1027.9|1017.1|1027.43|1016.63|5
1646228070000|2022-03-02 13:34:30|1027.88|1017.08|1027.66|1016.86|1027.88|1017.08|1027.52|1016.72|5
1646228080000|2022-03-02 13:34:40|1026.9|1016.1|1026.9|1016.1|1026.9|1016.1|1026.9|1016.1|1
1646228090000|2022-03-02 13:34:50|1027.31|1016.51|1027.06|1016.26|1027.31|1016.51|1027.06|1016.26|3
1646228100000|2022-03-02 13:35:00|1027.11|1016.31|1027.9|1017.1|1027.9|1017.1|1027.11|1016.31|11
1646228110000|2022-03-02 13:35:10|1027.85|1017.05|1027.9|1017.1|1027.93|1017.13|1027.7|1016.9|6
1646228130000|2022-03-02 13:35:30|1027.7|1016.9|1027.67|1016.87|1027.9|1017.1|1027.67|1016.87|5
1646228140000|2022-03-02 13:35:40|1027.23|1016.43|1026.7|1015.9|1027.23|1016.43|1026.7|1015.9|3
1646228150000|2022-03-02 13:35:50|1026.2|1015.4|1024.78|1013.98|1026.2|1015.4|1024.4|1013.6|8
1646228160000|2022-03-02 13:36:00|1024.4|1013.6|1025.15|1014.35|1025.15|1014.35|1024|1013.2|13
1646228170000|2022-03-02 13:36:10|1025.05|1014.25|1023.9|1013.1|1025.05|1014.25|1023.9|1013.1|8
1646228180000|2022-03-02 13:36:20|1023.4|1012.6|1022.9|1012.1|1023.65|1012.85|1022.32|1011.52|13
1646228190000|2022-03-02 13:36:30|1023.12|1012.32|1022.74|1011.94|1023.31|1012.51|1022.74|1011.94|11
1646228200000|2022-03-02 13:36:40|1022.55|1011.75|1022.74|1011.94|1022.77|1011.97|1022.55|1011.75|3
1646228210000|2022-03-02 13:36:50|1022.6|1011.8|1022.91|1012.11|1022.92|1012.12|1022.6|1011.8|6
1646228220000|2022-03-02 13:37:00|1023.07|1012.27|1022.9|1012.1|1023.07|1012.27|1022.9|1012.1|2
1646228230000|2022-03-02 13:37:10|1022.91|1012.11|1025.15|1014.35|1025.4|1014.6|1022.91|1012.11|13
1646228240000|2022-03-02 13:37:20|1024.9|1014.1|1024.4|1013.6|1024.95|1014.15|1024.4|1013.6|6
1646228250000|2022-03-02 13:37:30|1024.3|1013.5|1024.12|1013.32|1024.3|1013.5|1023.9|1013.1|5
1646228260000|2022-03-02 13:37:40|1024.15|1013.35|1023.65|1012.85|1024.15|1013.35|1023.59|1012.79|6
1646228270000|2022-03-02 13:37:50|1023.15|1012.35|1023.15|1012.35|1023.15|1012.35|1023.15|1012.35|1
1646228280000|2022-03-02 13:38:00|1022.9|1012.1|1022.9|1012.1|1022.9|1012.1|1022.9|1012.1|1
1646228290000|2022-03-02 13:38:10|1022.75|1011.95|1021.9|1011.1|1022.9|1012.1|1021.9|1011.1|5
1646228300000|2022-03-02 13:38:20|1021.4|1010.6|1020.9|1010.1|1021.4|1010.6|1020.9|1010.1|3
1646228310000|2022-03-02 13:38:30|1021.4|1010.6|1022.06|1011.26|1022.15|1011.35|1020.9|1010.1|12
1646228320000|2022-03-02 13:38:40|1021.9|1011.1|1022.03|1011.23|1022.26|1011.46|1021.9|1011.1|7
1646228330000|2022-03-02 13:38:50|1022.5|1011.7|1022.17|1011.37|1022.8|1012|1022.01|1011.21|11
1646228340000|2022-03-02 13:39:00|1021.95|1011.15|1022.41|1011.61|1022.41|1011.61|1021.95|1011.15|9
1646228350000|2022-03-02 13:39:10|1022.27|1011.47|1022.9|1012.1|1023.15|1012.35|1022.27|1011.47|3
1646228360000|2022-03-02 13:39:20|1022.51|1011.71|1022.25|1011.45|1022.51|1011.71|1022.25|1011.45|3
1646228370000|2022-03-02 13:39:30|1022.17|1011.37|1022.75|1011.95|1022.86|1012.06|1022.17|1011.37|7
1646228380000|2022-03-02 13:39:40|1022.9|1012.1|1023.57|1012.77|1023.65|1012.85|1022.56|1011.76|8
1646228390000|2022-03-02 13:39:50|1023.65|1012.85|1023.7|1012.9|1023.7|1012.9|1023.65|1012.85|2
1646228400000|2022-03-02 13:40:00|1023.4|1012.6|1024.85|1014.05|1024.85|1014.05|1023.4|1012.6|5
1646228410000|2022-03-02 13:40:10|1024.69|1013.89|1024.9|1014.1|1024.9|1014.1|1024.69|1013.89|3
1646228420000|2022-03-02 13:40:20|1024.4|1013.6|1023.9|1013.1|1024.4|1013.6|1023.89|1013.09|8
1646228430000|2022-03-02 13:40:30|1023.87|1013.07|1023.77|1012.97|1023.87|1013.07|1023.77|1012.97|2
1646228440000|2022-03-02 13:40:40|1023.48|1012.68|1022.35|1011.55|1023.48|1012.68|1022.35|1011.55|6
1646228450000|2022-03-02 13:40:50|1022.06|1011.26|1021.9|1011.1|1022.15|1011.35|1021.9|1011.1|4
1646228460000|2022-03-02 13:41:00|1021.65|1010.85|1022.15|1011.35|1022.15|1011.35|1021.4|1010.6|10
1646228470000|2022-03-02 13:41:10|1022.21|1011.41|1023.49|1012.69|1023.49|1012.69|1022.21|1011.41|9
1646228480000|2022-03-02 13:41:20|1023.5|1012.7|1023.9|1013.1|1024.4|1013.6|1023.5|1012.7|8
1646228490000|2022-03-02 13:41:30|1023.65|1012.85|1022.69|1011.89|1024.4|1013.6|1022.69|1011.89|8
1646228500000|2022-03-02 13:41:40|1022.9|1012.1|1022.65|1011.85|1022.9|1012.1|1022.65|1011.85|8
1646228510000|2022-03-02 13:41:50|1022.78|1011.98|1022.65|1011.85|1022.78|1011.98|1022.53|1011.73|6
1646228520000|2022-03-02 13:42:00|1022.44|1011.64|1021.15|1010.35|1022.65|1011.85|1021.15|1010.35|6
1646228530000|2022-03-02 13:42:10|1021.4|1010.6|1021.4|1010.6|1021.9|1011.1|1021.4|1010.6|9
1646228540000|2022-03-02 13:42:20|1020.9|1010.1|1020.9|1010.1|1020.9|1010.1|1020.8|1010|3
1646228550000|2022-03-02 13:42:30|1020.4|1009.6|1018.9|1008.1|1020.4|1009.6|1018.74|1007.94|8
1646228560000|2022-03-02 13:42:40|1018.69|1007.89|1018.4|1007.6|1018.9|1008.1|1018.4|1007.6|5
1646228570000|2022-03-02 13:42:50|1018.78|1007.98|1018.9|1008.1|1018.9|1008.1|1018.15|1007.35|7
1646228580000|2022-03-02 13:43:00|1019.05|1008.25|1019.75|1008.95|1019.75|1008.95|1018.9|1008.1|7
1646228590000|2022-03-02 13:43:10|1019.63|1008.83|1019.9|1009.1|1020.24|1009.44|1019.63|1008.83|11
1646228600000|2022-03-02 13:43:20|1019.75|1008.95|1019|1008.2|1019.78|1008.98|1019|1008.2|4
1646228610000|2022-03-02 13:43:30|1018.9|1008.1|1018.05|1007.25|1018.9|1008.1|1018.05|1007.25|3
1646228620000|2022-03-02 13:43:40|1018.4|1007.6|1018.4|1007.6|1018.72|1007.92|1018.4|1007.6|4
1646228630000|2022-03-02 13:43:50|1017.45|1006.65|1017.06|1006.26|1017.45|1006.65|1016.97|1006.17|5
1646228640000|2022-03-02 13:44:00|1016.97|1006.17|1017.73|1006.93|1017.73|1006.93|1016.6|1005.8|12
1646228650000|2022-03-02 13:44:10|1018.63|1007.83|1018.94|1008.14|1018.97|1008.17|1018.63|1007.83|5
1646228660000|2022-03-02 13:44:20|1018.9|1008.1|1017.9|1007.1|1018.94|1008.14|1017.9|1007.1|6
1646228670000|2022-03-02 13:44:30|1017.72|1006.92|1017.72|1006.92|1017.72|1006.92|1017.72|1006.92|1
1646228680000|2022-03-02 13:44:40|1017.05|1006.25|1017.9|1007.1|1017.9|1007.1|1017.05|1006.25|7
1646228690000|2022-03-02 13:44:50|1018|1007.2|1019.9|1009.1|1019.9|1009.1|1018|1007.2|10
1646228700000|2022-03-02 13:45:00|1020|1009.2|1019.9|1009.1|1020.05|1009.25|1019.9|1009.1|3
1646228710000|2022-03-02 13:45:10|1019.65|1008.85|1018.43|1007.63|1019.65|1008.85|1018.43|1007.63|7
1646228720000|2022-03-02 13:45:20|1018.53|1007.73|1019.37|1008.57|1019.37|1008.57|1018.53|1007.73|6
1646228730000|2022-03-02 13:45:30|1019.8|1009|1020.9|1010.1|1021.4|1010.6|1019.8|1009|9
1646228740000|2022-03-02 13:45:40|1020.62|1009.82|1022.87|1012.07|1022.87|1012.07|1020.62|1009.82|15
1646228750000|2022-03-02 13:45:50|1022.83|1012.03|1022.53|1011.73|1022.86|1012.06|1022.43|1011.63|10
1646228760000|2022-03-02 13:46:00|1022.45|1011.65|1022.9|1012.1|1022.9|1012.1|1022.45|1011.65|10
1646228770000|2022-03-02 13:46:10|1022.88|1012.08|1023.4|1012.6|1023.4|1012.6|1022.83|1012.03|7
1646228780000|2022-03-02 13:46:20|1023.9|1013.1|1024.4|1013.6|1024.98|1014.18|1023.65|1012.85|10
1646228790000|2022-03-02 13:46:30|1023.9|1013.1|1023.24|1012.44|1023.9|1013.1|1023.15|1012.35|10
1646228800000|2022-03-02 13:46:40|1023.62|1012.82|1023.9|1013.1|1023.9|1013.1|1023|1012.2|8
1646228810000|2022-03-02 13:46:50|1024.7|1013.9|1025.02|1014.22|1025.1|1014.3|1024.7|1013.9|7
1646228820000|2022-03-02 13:47:00|1024.9|1014.1|1024.65|1013.85|1024.9|1014.1|1023.9|1013.1|8
1646228830000|2022-03-02 13:47:10|1025.1|1014.3|1025.9|1015.1|1025.9|1015.1|1024.99|1014.19|7
1646228840000|2022-03-02 13:47:20|1026.21|1015.41|1027.88|1017.08|1027.88|1017.08|1026.08|1015.28|7
1646228850000|2022-03-02 13:47:30|1027.8|1017|1027.88|1017.08|1027.88|1017.08|1027.15|1016.35|5
1646228860000|2022-03-02 13:47:40|1027.84|1017.04|1028.25|1017.45|1028.3|1017.5|1027.84|1017.04|7
1646228870000|2022-03-02 13:47:50|1028.38|1017.58|1028.35|1017.55|1028.45|1017.65|1028.25|1017.45|5
1646228880000|2022-03-02 13:48:00|1028.04|1017.24|1028.9|1018.1|1028.9|1018.1|1028.04|1017.24|5
1646228890000|2022-03-02 13:48:10|1028.85|1018.05|1028.99|1018.19|1029.33|1018.53|1028.8|1018|7
1646228900000|2022-03-02 13:48:20|1029.4|1018.6|1029.15|1018.35|1029.53|1018.73|1028.84|1018.04|8
1646228910000|2022-03-02 13:48:30|1028.05|1017.25|1027.91|1017.11|1028.4|1017.6|1027.86|1017.06|5
1646228920000|2022-03-02 13:48:40|1027.41|1016.61|1027.62|1016.82|1027.91|1017.11|1027.4|1016.6|7
1646228930000|2022-03-02 13:48:50|1027.65|1016.85|1027.55|1016.75|1027.65|1016.85|1027.55|1016.75|4
1646228940000|2022-03-02 13:49:00|1027.3|1016.5|1027.99|1017.19|1027.99|1017.19|1027.3|1016.5|4
1646228950000|2022-03-02 13:49:10|1028.22|1017.42|1028.46|1017.66|1028.46|1017.66|1028.1|1017.3|5
1646228960000|2022-03-02 13:49:20|1028.63|1017.83|1029.45|1018.65|1029.83|1019.03|1028.63|1017.83|7
1646228970000|2022-03-02 13:49:30|1029.9|1019.1|1029.29|1018.49|1029.9|1019.1|1029.29|1018.49|5
1646228980000|2022-03-02 13:49:40|1029.15|1018.35|1029.15|1018.35|1029.15|1018.35|1029.15|1018.35|1
1646228990000|2022-03-02 13:49:50|1029.29|1018.49|1029.29|1018.49|1029.41|1018.61|1029.28|1018.48|4
1646229000000|2022-03-02 13:50:00|1029.74|1018.94|1029.9|1019.1|1029.9|1019.1|1029.65|1018.85|4
1646229010000|2022-03-02 13:50:10|1030.02|1019.22|1029.81|1019.01|1030.02|1019.22|1029.81|1019.01|2
1646229020000|2022-03-02 13:50:20|1029.94|1019.14|1029.62|1018.82|1030.14|1019.34|1029.62|1018.82|7
1646229030000|2022-03-02 13:50:30|1029.9|1019.1|1030.24|1019.44|1030.24|1019.44|1029.62|1018.82|8
1646229040000|2022-03-02 13:50:40|1030.01|1019.21|1029.8|1019|1030.01|1019.21|1029.8|1019|10
1646229050000|2022-03-02 13:50:50|1029.85|1019.05|1029.95|1019.15|1030.19|1019.39|1029.78|1018.98|12
1646229060000|2022-03-02 13:51:00|1029.9|1019.1|1029.05|1018.25|1029.9|1019.1|1029.05|1018.25|6
1646229080000|2022-03-02 13:51:20|1028.9|1018.1|1028.9|1018.1|1028.9|1018.1|1028.9|1018.1|1
1646229090000|2022-03-02 13:51:30|1028.81|1018.01|1028.7|1017.9|1028.9|1018.1|1028.63|1017.83|6
1646229100000|2022-03-02 13:51:40|1028.9|1018.1|1028.8|1018|1028.9|1018.1|1028.7|1017.9|4
1646229110000|2022-03-02 13:51:50|1028.6|1017.8|1028.85|1018.05|1028.9|1018.1|1028.6|1017.8|3
1646229120000|2022-03-02 13:52:00|1028.9|1018.1|1028.4|1017.6|1028.9|1018.1|1028.4|1017.6|2
1646229130000|2022-03-02 13:52:10|1028.9|1018.1|1029.24|1018.44|1029.53|1018.73|1028.9|1018.1|10
1646229140000|2022-03-02 13:52:20|1029.2|1018.4|1029.58|1018.78|1029.58|1018.78|1029.2|1018.4|2
1646229150000|2022-03-02 13:52:30|1029.2|1018.4|1028.85|1018.05|1029.2|1018.4|1028.85|1018.05|2
1646229160000|2022-03-02 13:52:40|1028.9|1018.1|1028.19|1017.39|1028.9|1018.1|1027.9|1017.1|10
1646229170000|2022-03-02 13:52:50|1028.15|1017.35|1027.9|1017.1|1028.35|1017.55|1027.9|1017.1|6
1646229180000|2022-03-02 13:53:00|1028|1017.2|1027.81|1017.01|1028|1017.2|1027.81|1017.01|5
1646229190000|2022-03-02 13:53:10|1027.9|1017.1|1028.88|1018.08|1028.99|1018.19|1027.9|1017.1|6
1646229200000|2022-03-02 13:53:20|1028.8|1018|1029|1018.2|1029|1018.2|1028.8|1018|3
1646229210000|2022-03-02 13:53:30|1028.86|1018.06|1028.86|1018.06|1028.86|1018.06|1028.86|1018.06|1
1646229230000|2022-03-02 13:53:50|1028.75|1017.95|1028.3|1017.5|1028.75|1017.95|1028.3|1017.5|4
1646229240000|2022-03-02 13:54:00|1028.54|1017.74|1027.7|1016.9|1028.54|1017.74|1027.7|1016.9|4
1646229250000|2022-03-02 13:54:10|1027.88|1017.08|1027.97|1017.17|1028.02|1017.22|1027.81|1017.01|5
1646229260000|2022-03-02 13:54:20|1028.05|1017.25|1028.6|1017.8|1028.62|1017.82|1027.9|1017.1|7
1646229270000|2022-03-02 13:54:30|1028.3|1017.5|1028.19|1017.39|1028.3|1017.5|1028.19|1017.39|2
1646229280000|2022-03-02 13:54:40|1028.24|1017.44|1028.4|1017.6|1028.4|1017.6|1027.9|1017.1|6
1646229290000|2022-03-02 13:54:50|1028.3|1017.5|1029.74|1018.94|1029.8|1019|1028.3|1017.5|10
1646229300000|2022-03-02 13:55:00|1029.65|1018.85|1029.4|1018.6|1029.9|1019.1|1029.35|1018.55|8
1646229310000|2022-03-02 13:55:10|1028.82|1018.02|1027.59|1016.79|1028.9|1018.1|1027.53|1016.73|11
1646229320000|2022-03-02 13:55:20|1027.09|1016.29|1026.75|1015.95|1027.09|1016.29|1026.25|1015.45|8
1646229340000|2022-03-02 13:55:40|1026.69|1015.89|1026.7|1015.9|1026.75|1015.95|1026.42|1015.62|6
1646229350000|2022-03-02 13:55:50|1026.52|1015.72|1027.69|1016.89|1027.69|1016.89|1026.52|1015.72|9
1646229360000|2022-03-02 13:56:00|1027.74|1016.94|1028.09|1017.29|1028.24|1017.44|1027.74|1016.94|9
1646229370000|2022-03-02 13:56:10|1028.7|1017.9|1028.4|1017.6|1028.9|1018.1|1028.4|1017.6|4
1646229380000|2022-03-02 13:56:20|1027.81|1017.01|1027.3|1016.5|1027.81|1017.01|1027.3|1016.5|7
1646229390000|2022-03-02 13:56:30|1027.26|1016.46|1027.55|1016.75|1027.55|1016.75|1027.26|1016.46|7
1646229400000|2022-03-02 13:56:40|1027.56|1016.76|1027.9|1017.1|1027.9|1017.1|1027.56|1016.76|4
1646229410000|2022-03-02 13:56:50|1027.62|1016.82|1027.62|1016.82|1027.62|1016.82|1027.62|1016.82|1
1646229420000|2022-03-02 13:57:00|1027.63|1016.83|1027.13|1016.33|1027.9|1017.1|1027.13|1016.33|9
1646229430000|2022-03-02 13:57:10|1027.34|1016.54|1027.46|1016.66|1027.66|1016.86|1027.34|1016.54|5
1646229440000|2022-03-02 13:57:20|1027.21|1016.41|1027.9|1017.1|1027.9|1017.1|1027.2|1016.4|7
1646229450000|2022-03-02 13:57:30|1027.85|1017.05|1028.8|1018|1028.98|1018.18|1027.85|1017.05|9
1646229460000|2022-03-02 13:57:40|1028.53|1017.73|1028.61|1017.81|1028.61|1017.81|1028.15|1017.35|5
1646229470000|2022-03-02 13:57:50|1028.54|1017.74|1028.95|1018.15|1029.04|1018.24|1028.54|1017.74|7
1646229480000|2022-03-02 13:58:00|1028.9|1018.1|1028.99|1018.19|1029.23|1018.43|1028.9|1018.1|7
1646229490000|2022-03-02 13:58:10|1028.9|1018.1|1029.3|1018.5|1029.3|1018.5|1028.9|1018.1|6
1646229500000|2022-03-02 13:58:20|1029.23|1018.43|1028.9|1018.1|1029.23|1018.43|1028.9|1018.1|6
1646229510000|2022-03-02 13:58:30|1028.6|1017.8|1028.1|1017.3|1028.6|1017.8|1028.1|1017.3|4
1646229520000|2022-03-02 13:58:40|1027.9|1017.1|1027.88|1017.08|1027.9|1017.1|1027.42|1016.62|9
1646229530000|2022-03-02 13:58:50|1027.69|1016.89|1026.9|1016.1|1027.69|1016.89|1026.9|1016.1|3
1646229550000|2022-03-02 13:59:10|1027.12|1016.32|1027.12|1016.32|1027.12|1016.32|1027.12|1016.32|1
1646229560000|2022-03-02 13:59:20|1027.6|1016.8|1027.89|1017.09|1027.89|1017.09|1027.1|1016.3|10
1646229570000|2022-03-02 13:59:30|1027.88|1017.08|1030.38|1019.58|1030.8|1020|1027.88|1017.08|16
1646229580000|2022-03-02 13:59:40|1030.28|1019.48|1029.78|1018.98|1030.28|1019.48|1029.78|1018.98|4
1646229590000|2022-03-02 13:59:50|1029.43|1018.63|1029.4|1018.6|1029.56|1018.76|1029.28|1018.48|8
1646229600000|2022-03-02 14:00:00|1028.17|1017.37|1026.66|1015.86|1028.17|1017.37|1026.41|1015.61|12
1646229610000|2022-03-02 14:00:10|1026.67|1015.87|1027.9|1017.1|1027.9|1017.1|1026.67|1015.87|12
1646229620000|2022-03-02 14:00:20|1028.4|1017.6|1029.4|1018.6|1029.8|1019|1028.15|1017.35|12
1646229630000|2022-03-02 14:00:30|1029.64|1018.84|1029.9|1019.1|1029.9|1019.1|1028.9|1018.1|7
1646229640000|2022-03-02 14:00:40|1028.9|1018.1|1028.65|1017.85|1028.9|1018.1|1027.9|1017.1|10
1646229650000|2022-03-02 14:00:50|1028.75|1017.95|1028.9|1018.1|1028.99|1018.19|1028.65|1017.85|7
1646229660000|2022-03-02 14:01:00|1028.91|1018.11|1028.83|1018.03|1028.91|1018.11|1028.75|1017.95|5
1646229670000|2022-03-02 14:01:10|1028.9|1018.1|1029.9|1019.1|1029.9|1019.1|1028.88|1018.08|5
1646229680000|2022-03-02 14:01:20|1030.05|1019.25|1030.14|1019.34|1030.16|1019.36|1030.05|1019.25|3
1646229690000|2022-03-02 14:01:30|1030.49|1019.69|1030.59|1019.79|1030.59|1019.79|1030.14|1019.34|3
1646229700000|2022-03-02 14:01:40|1030.14|1019.34|1031.4|1020.6|1031.55|1020.75|1030.14|1019.34|14
1646229710000|2022-03-02 14:01:50|1031.9|1021.1|1031.9|1021.1|1032.55|1021.75|1031.9|1021.1|6
1646229720000|2022-03-02 14:02:00|1031.75|1020.95|1030.9|1020.1|1031.75|1020.95|1030.9|1020.1|5
1646229730000|2022-03-02 14:02:10|1030.99|1020.19|1032.05|1021.25|1032.05|1021.25|1030.9|1020.1|8
1646229740000|2022-03-02 14:02:20|1032.25|1021.45|1032.91|1022.11|1033.26|1022.46|1032.25|1021.45|9
1646229750000|2022-03-02 14:02:30|1033.21|1022.41|1033.4|1022.6|1033.4|1022.6|1032.9|1022.1|4
1646229760000|2022-03-02 14:02:40|1033.6|1022.8|1033.65|1022.85|1033.65|1022.85|1033.6|1022.8|2
1646229770000|2022-03-02 14:02:50|1033.7|1022.9|1033.7|1022.9|1033.7|1022.9|1033.7|1022.9|1
1646229780000|2022-03-02 14:03:00|1033.4|1022.6|1033.3|1022.5|1033.4|1022.6|1033.3|1022.5|2
1646229790000|2022-03-02 14:03:10|1032.91|1022.11|1032.6|1021.8|1032.91|1022.11|1032.6|1021.8|5
1646229800000|2022-03-02 14:03:20|1032.91|1022.11|1032.56|1021.76|1032.91|1022.11|1032.56|1021.76|3
1646229810000|2022-03-02 14:03:30|1032.06|1021.26|1031.9|1021.1|1032.06|1021.26|1031.9|1021.1|2
1646229820000|2022-03-02 14:03:40|1032.4|1021.6|1032.63|1021.83|1032.63|1021.83|1032.4|1021.6|2
1646229830000|2022-03-02 14:03:50|1032.59|1021.79|1032.4|1021.6|1032.9|1022.1|1032.4|1021.6|4
1646229840000|2022-03-02 14:04:00|1031.9|1021.1|1031.9|1021.1|1031.9|1021.1|1031.85|1021.05|4
1646229850000|2022-03-02 14:04:10|1032.28|1021.48|1031.9|1021.1|1032.28|1021.48|1031.7|1020.9|4
1646229860000|2022-03-02 14:04:20|1032.13|1021.33|1032.9|1022.1|1032.9|1022.1|1031.9|1021.1|4
1646229870000|2022-03-02 14:04:30|1032.45|1021.65|1032.25|1021.45|1032.45|1021.65|1032.25|1021.45|2
1646229880000|2022-03-02 14:04:40|1032.2|1021.4|1032.75|1021.95|1032.75|1021.95|1032.2|1021.4|2
1646229890000|2022-03-02 14:04:50|1032.9|1022.1|1032.9|1022.1|1033.04|1022.24|1032.7|1021.9|4
1646229900000|2022-03-02 14:05:00|1033.03|1022.23|1033.4|1022.6|1033.4|1022.6|1032.9|1022.1|3
1646229910000|2022-03-02 14:05:10|1033.36|1022.56|1033.36|1022.56|1033.36|1022.56|1033.36|1022.56|1
1646229920000|2022-03-02 14:05:20|1033.4|1022.6|1033.41|1022.61|1033.53|1022.73|1033.1|1022.3|4
1646229930000|2022-03-02 14:05:30|1033.4|1022.6|1033.9|1023.1|1033.9|1023.1|1033.4|1022.6|2
1646229940000|2022-03-02 14:05:40|1033.85|1023.05|1034.28|1023.48|1034.63|1023.83|1033.85|1023.05|7
1646229950000|2022-03-02 14:05:50|1034.18|1023.38|1034.65|1023.85|1034.65|1023.85|1034.18|1023.38|3
1646229960000|2022-03-02 14:06:00|1034.15|1023.35|1034.12|1023.32|1034.15|1023.35|1034.12|1023.32|2
1646229970000|2022-03-02 14:06:10|1033.9|1023.1|1033.9|1023.1|1033.95|1023.15|1033.9|1023.1|3
1646229980000|2022-03-02 14:06:20|1033.35|1022.55|1033.35|1022.55|1033.35|1022.55|1033.35|1022.55|1
1646229990000|2022-03-02 14:06:30|1033.6|1022.8|1033.2|1022.4|1033.6|1022.8|1033.2|1022.4|4
1646230000000|2022-03-02 14:06:40|1033.05|1022.25|1032.9|1022.1|1033.05|1022.25|1032.75|1021.95|5
1646230010000|2022-03-02 14:06:50|1033.1|1022.3|1032.4|1021.6|1033.1|1022.3|1032.4|1021.6|3
1646230020000|2022-03-02 14:07:00|1031.9|1021.1|1031.9|1021.1|1031.9|1021.1|1031.9|1021.1|1
1646230030000|2022-03-02 14:07:10|1031.87|1021.07|1030.9|1020.1|1031.87|1021.07|1030.9|1020.1|3
1646230040000|2022-03-02 14:07:20|1031|1020.2|1031|1020.2|1031|1020.2|1031|1020.2|1
1646230050000|2022-03-02 14:07:30|1030.9|1020.1|1030.9|1020.1|1030.9|1020.1|1030.9|1020.1|1
1646230070000|2022-03-02 14:07:50|1030.84|1020.04|1030.9|1020.1|1030.9|1020.1|1030.84|1020.04|2
1646230080000|2022-03-02 14:08:00|1029.9|1019.1|1029.16|1018.36|1029.9|1019.1|1029.16|1018.36|7
1646230090000|2022-03-02 14:08:10|1029.61|1018.81|1029.77|1018.97|1029.77|1018.97|1029.61|1018.81|4
1646230100000|2022-03-02 14:08:20|1029.9|1019.1|1030.7|1019.9|1030.7|1019.9|1029.9|1019.1|2
1646230110000|2022-03-02 14:08:30|1030.9|1020.1|1030.45|1019.65|1030.9|1020.1|1030.45|1019.65|5
1646230120000|2022-03-02 14:08:40|1030.9|1020.1|1030.4|1019.6|1030.9|1020.1|1029.95|1019.15|4
1646230130000|2022-03-02 14:08:50|1030.39|1019.59|1029.83|1019.03|1030.39|1019.59|1029.61|1018.81|8
1646230140000|2022-03-02 14:09:00|1029.6|1018.8|1029.3|1018.5|1029.6|1018.8|1029.2|1018.4|4
1646230150000|2022-03-02 14:09:10|1029.6|1018.8|1029.4|1018.6|1029.85|1019.05|1029.4|1018.6|6
1646230160000|2022-03-02 14:09:20|1029.3|1018.5|1029.76|1018.96|1029.9|1019.1|1029.3|1018.5|7
1646230170000|2022-03-02 14:09:30|1029.9|1019.1|1029.73|1018.93|1030.06|1019.26|1029.73|1018.93|11
1646230180000|2022-03-02 14:09:40|1029.8|1019|1029.73|1018.93|1029.8|1019|1029.73|1018.93|2
1646230190000|2022-03-02 14:09:50|1029.2|1018.4|1029.63|1018.83|1029.63|1018.83|1029.2|1018.4|5
1646230200000|2022-03-02 14:10:00|1029.73|1018.93|1028.05|1017.25|1029.73|1018.93|1028.05|1017.25|5
1646230210000|2022-03-02 14:10:10|1027.56|1016.76|1028.47|1017.67|1028.47|1017.67|1027.56|1016.76|11
1646230220000|2022-03-02 14:10:20|1028.57|1017.77|1027.78|1016.98|1029.1|1018.3|1027.78|1016.98|11
1646230230000|2022-03-02 14:10:30|1027.4|1016.6|1027.9|1017.1|1027.9|1017.1|1027.4|1016.6|6
1646230240000|2022-03-02 14:10:40|1027.77|1016.97|1027.84|1017.04|1027.9|1017.1|1027.62|1016.82|6
1646230250000|2022-03-02 14:10:50|1027.68|1016.88|1028.02|1017.22|1028.02|1017.22|1027.68|1016.88|7
1646230260000|2022-03-02 14:11:00|1028.22|1017.42|1027.77|1016.97|1028.22|1017.42|1027.77|1016.97|5
1646230270000|2022-03-02 14:11:10|1027.69|1016.89|1027.63|1016.83|1027.69|1016.89|1027.63|1016.83|2
1646230280000|2022-03-02 14:11:20|1027.62|1016.82|1027.93|1017.13|1028.02|1017.22|1027.62|1016.82|3
1646230290000|2022-03-02 14:11:30|1028|1017.2|1027.95|1017.15|1028.07|1017.27|1027.95|1017.15|4
1646230300000|2022-03-02 14:11:40|1027.93|1017.13|1027.93|1017.13|1027.93|1017.13|1027.93|1017.13|1
1646230310000|2022-03-02 14:11:50|1027.95|1017.15|1027.93|1017.13|1027.95|1017.15|1027.9|1017.1|4
1646230320000|2022-03-02 14:12:00|1027.94|1017.14|1027.95|1017.15|1028.23|1017.43|1027.94|1017.14|6
1646230330000|2022-03-02 14:12:10|1027.9|1017.1|1027.76|1016.96|1027.9|1017.1|1027.76|1016.96|3
1646230340000|2022-03-02 14:12:20|1027.9|1017.1|1027.93|1017.13|1027.93|1017.13|1027.68|1016.88|6
1646230350000|2022-03-02 14:12:30|1027.7|1016.9|1027.55|1016.75|1027.7|1016.9|1027.55|1016.75|2
1646230360000|2022-03-02 14:12:40|1027.32|1016.52|1027.22|1016.42|1027.32|1016.52|1027.22|1016.42|3
1646230370000|2022-03-02 14:12:50|1027.26|1016.46|1027.15|1016.35|1027.26|1016.46|1027.15|1016.35|2
1646230390000|2022-03-02 14:13:10|1027.03|1016.23|1026.5|1015.7|1027.03|1016.23|1026.5|1015.7|4
1646230400000|2022-03-02 14:13:20|1026.86|1016.06|1027.15|1016.35|1027.22|1016.42|1026.86|1016.06|5
1646230410000|2022-03-02 14:13:30|1027.45|1016.65|1027.15|1016.35|1027.45|1016.65|1027.15|1016.35|3
1646230420000|2022-03-02 14:13:40|1027.5|1016.7|1027.12|1016.32|1027.5|1016.7|1027.12|1016.32|6
1646230430000|2022-03-02 14:13:50|1026.96|1016.16|1025.9|1015.1|1026.96|1016.16|1025.9|1015.1|4
1646230440000|2022-03-02 14:14:00|1025.95|1015.15|1025.9|1015.1|1025.95|1015.15|1025.84|1015.04|4
1646230450000|2022-03-02 14:14:10|1025.75|1014.95|1025.5|1014.7|1025.9|1015.1|1025.5|1014.7|5
1646230460000|2022-03-02 14:14:20|1025.9|1015.1|1026.59|1015.79|1026.59|1015.79|1025.9|1015.1|3
1646230470000|2022-03-02 14:14:30|1026.34|1015.54|1026.62|1015.82|1026.62|1015.82|1026.34|1015.54|6
1646230480000|2022-03-02 14:14:40|1026.59|1015.79|1027.05|1016.25|1027.05|1016.25|1026.59|1015.79|6
1646230490000|2022-03-02 14:14:50|1027.45|1016.65|1027.9|1017.1|1027.9|1017.1|1027.45|1016.65|2
1646230500000|2022-03-02 14:15:00|1027.88|1017.08|1027.9|1017.1|1027.96|1017.16|1027.79|1016.99|5
1646230510000|2022-03-02 14:15:10|1027.78|1016.98|1027.9|1017.1|1027.9|1017.1|1027.78|1016.98|4
1646230520000|2022-03-02 14:15:20|1027.4|1016.6|1026.74|1015.94|1027.4|1016.6|1026.55|1015.75|7
1646230530000|2022-03-02 14:15:30|1026.34|1015.54|1026.7|1015.9|1026.7|1015.9|1026.2|1015.4|3
1646230540000|2022-03-02 14:15:40|1026.85|1016.05|1026.44|1015.64|1026.85|1016.05|1026.44|1015.64|4
1646230550000|2022-03-02 14:15:50|1026.76|1015.96|1025.9|1015.1|1026.84|1016.04|1025.9|1015.1|4
1646230560000|2022-03-02 14:16:00|1025.4|1014.6|1025.15|1014.35|1025.4|1014.6|1025.15|1014.35|2
1646230570000|2022-03-02 14:16:10|1024.91|1014.11|1025.4|1014.6|1025.57|1014.77|1024.47|1013.67|11
1646230580000|2022-03-02 14:16:20|1025.75|1014.95|1025.77|1014.97|1025.9|1015.1|1025.75|1014.95|4
1646230590000|2022-03-02 14:16:30|1025.57|1014.77|1026.9|1016.1|1026.9|1016.1|1025.57|1014.77|8
1646230600000|2022-03-02 14:16:40|1026.82|1016.02|1027.51|1016.71|1027.51|1016.71|1026.79|1015.99|7
1646230610000|2022-03-02 14:16:50|1027.9|1017.1|1027.9|1017.1|1027.9|1017.1|1027.9|1017.1|1
1646230620000|2022-03-02 14:17:00|1027.79|1016.99|1027.3|1016.5|1027.85|1017.05|1027.3|1016.5|4
1646230630000|2022-03-02 14:17:10|1027.43|1016.63|1027.4|1016.6|1027.43|1016.63|1027.25|1016.45|4
1646230640000|2022-03-02 14:17:20|1026.9|1016.1|1026.9|1016.1|1026.9|1016.1|1026.63|1015.83|5
1646230650000|2022-03-02 14:17:30|1027.19|1016.39|1026.9|1016.1|1027.19|1016.39|1026.9|1016.1|3
1646230660000|2022-03-02 14:17:40|1027.12|1016.32|1027.28|1016.48|1027.28|1016.48|1026.9|1016.1|6
1646230670000|2022-03-02 14:17:50|1026.9|1016.1|1026.9|1016.1|1026.9|1016.1|1026.9|1016.1|1
1646230680000|2022-03-02 14:18:00|1025.9|1015.1|1025.9|1015.1|1026.28|1015.48|1025.9|1015.1|3
1646230690000|2022-03-02 14:18:10|1026.32|1015.52|1024.74|1013.94|1026.73|1015.93|1024.74|1013.94|11
1646230700000|2022-03-02 14:18:20|1024.8|1014|1024.67|1013.87|1024.8|1014|1024.57|1013.77|7
1646230710000|2022-03-02 14:18:30|1024.57|1013.77|1025.18|1014.38|1025.22|1014.42|1024.57|1013.77|5
1646230720000|2022-03-02 14:18:40|1025.67|1014.87|1025.79|1014.99|1025.9|1015.1|1025.67|1014.87|5
1646230730000|2022-03-02 14:18:50|1025.53|1014.73|1025.4|1014.6|1025.6|1014.8|1025.4|1014.6|4
1646230740000|2022-03-02 14:19:00|1025.54|1014.74|1026.4|1015.6|1026.4|1015.6|1025.54|1014.74|10
1646230750000|2022-03-02 14:19:10|1026.85|1016.05|1026.9|1016.1|1027.15|1016.35|1026.85|1016.05|7
1646230760000|2022-03-02 14:19:20|1026.5|1015.7|1026.32|1015.52|1026.5|1015.7|1026.3|1015.5|3
1646230770000|2022-03-02 14:19:30|1026.37|1015.57|1026.15|1015.35|1026.37|1015.57|1026.15|1015.35|3
1646230780000|2022-03-02 14:19:40|1026.21|1015.41|1026.21|1015.41|1026.21|1015.41|1026.21|1015.41|1
1646230790000|2022-03-02 14:19:50|1026.15|1015.35|1026.15|1015.35|1026.15|1015.35|1025.9|1015.1|5
1646230800000|2022-03-02 14:20:00|1026.19|1015.39|1026.15|1015.35|1026.19|1015.39|1025.9|1015.1|4
1646230810000|2022-03-02 14:20:10|1025.9|1015.1|1025.86|1015.06|1026.4|1015.6|1025.86|1015.06|6
1646230820000|2022-03-02 14:20:20|1025.68|1014.88|1025.95|1015.15|1025.95|1015.15|1025.68|1014.88|6
1646230830000|2022-03-02 14:20:30|1025.9|1015.1|1025.9|1015.1|1026.05|1015.25|1025.9|1015.1|5
1646230840000|2022-03-02 14:20:40|1025.75|1014.95|1024.9|1014.1|1025.76|1014.96|1024.9|1014.1|4
1646230860000|2022-03-02 14:21:00|1025|1014.2|1024.84|1014.04|1025.55|1014.75|1024.84|1014.04|8
1646230870000|2022-03-02 14:21:10|1024.85|1014.05|1024.69|1013.89|1024.85|1014.05|1024.57|1013.77|4
1646230880000|2022-03-02 14:21:20|1024.62|1013.82|1024.47|1013.67|1024.7|1013.9|1024.25|1013.45|8
1646230890000|2022-03-02 14:21:30|1024.57|1013.77|1023.8|1013|1024.57|1013.77|1023.2|1012.4|8
1646230900000|2022-03-02 14:21:40|1023.73|1012.93|1023.9|1013.1|1024.01|1013.21|1023.73|1012.93|4
1646230910000|2022-03-02 14:21:50|1024.01|1013.21|1024.57|1013.77|1024.57|1013.77|1023.9|1013.1|10
1646230920000|2022-03-02 14:22:00|1024.07|1013.27|1024.07|1013.27|1024.07|1013.27|1023.94|1013.14|3
1646230930000|2022-03-02 14:22:10|1023.94|1013.14|1023.65|1012.85|1024.07|1013.27|1023.56|1012.76|7
1646230940000|2022-03-02 14:22:20|1023.85|1013.05|1023.66|1012.86|1023.85|1013.05|1023.65|1012.85|3
1646230950000|2022-03-02 14:22:30|1023.85|1013.05|1023.67|1012.87|1023.85|1013.05|1023.57|1012.77|4
1646230960000|2022-03-02 14:22:40|1023.57|1012.77|1023.9|1013.1|1023.9|1013.1|1023.57|1012.77|3
1646230980000|2022-03-02 14:23:00|1024.13|1013.33|1023.9|1013.1|1024.15|1013.35|1023.9|1013.1|3
1646231000000|2022-03-02 14:23:20|1023.76|1012.96|1023.76|1012.96|1023.76|1012.96|1023.76|1012.96|1
1646231010000|2022-03-02 14:23:30|1023.71|1012.91|1023.66|1012.86|1023.75|1012.95|1023.66|1012.86|4
1646231020000|2022-03-02 14:23:40|1023.3|1012.5|1023.57|1012.77|1023.57|1012.77|1023.3|1012.5|2
1646231030000|2022-03-02 14:23:50|1023.48|1012.68|1023.63|1012.83|1023.63|1012.83|1023.48|1012.68|3
1646231040000|2022-03-02 14:24:00|1023.6|1012.8|1023.63|1012.83|1023.63|1012.83|1023.6|1012.8|2
1646231050000|2022-03-02 14:24:10|1023.66|1012.86|1023.9|1013.1|1023.9|1013.1|1023.66|1012.86|2
1646231060000|2022-03-02 14:24:20|1024.15|1013.35|1023.9|1013.1|1024.15|1013.35|1023.9|1013.1|3
1646231070000|2022-03-02 14:24:30|1024.19|1013.39|1024.15|1013.35|1024.19|1013.39|1024.15|1013.35|6
1646231080000|2022-03-02 14:24:40|1023.9|1013.1|1024.15|1013.35|1024.15|1013.35|1023.9|1013.1|2
1646231100000|2022-03-02 14:25:00|1024.43|1013.63|1024.28|1013.48|1024.43|1013.63|1024.28|1013.48|2
1646231110000|2022-03-02 14:25:10|1023.9|1013.1|1024.28|1013.48|1024.28|1013.48|1023.9|1013.1|4
1646231120000|2022-03-02 14:25:20|1023.9|1013.1|1023.77|1012.97|1024.4|1013.6|1023.77|1012.97|5
1646231130000|2022-03-02 14:25:30|1023.63|1012.83|1023.9|1013.1|1024.3|1013.5|1023.63|1012.83|8
1646231140000|2022-03-02 14:25:40|1024.2|1013.4|1024.9|1014.1|1025.12|1014.32|1024.2|1013.4|4
1646231160000|2022-03-02 14:26:00|1025.4|1014.6|1024.9|1014.1|1025.4|1014.6|1024.55|1013.75|5
1646231170000|2022-03-02 14:26:10|1024.8|1014|1024.47|1013.67|1024.8|1014|1024.07|1013.27|5
1646231180000|2022-03-02 14:26:20|1024.45|1013.65|1024.45|1013.65|1024.45|1013.65|1024.45|1013.65|1
1646231190000|2022-03-02 14:26:30|1024.77|1013.97|1024.8|1014|1024.8|1014|1024.72|1013.92|3
1646231200000|2022-03-02 14:26:40|1024.71|1013.91|1024.53|1013.73|1024.8|1014|1024.44|1013.64|5
1646231210000|2022-03-02 14:26:50|1024.28|1013.48|1024.53|1013.73|1024.77|1013.97|1024.28|1013.48|4
1646231220000|2022-03-02 14:27:00|1024.03|1013.23|1023.91|1013.11|1024.03|1013.23|1023.91|1013.11|3
1646231230000|2022-03-02 14:27:10|1023.84|1013.04|1022.9|1012.1|1023.9|1013.1|1022.9|1012.1|4
1646231240000|2022-03-02 14:27:20|1022.86|1012.06|1022.9|1012.1|1022.9|1012.1|1022.86|1012.06|4
1646231250000|2022-03-02 14:27:30|1022|1011.2|1021.9|1011.1|1022|1011.2|1021.9|1011.1|2
1646231260000|2022-03-02 14:27:40|1021.8|1011|1021.9|1011.1|1021.9|1011.1|1021.8|1011|3
1646231270000|2022-03-02 14:27:50|1022.45|1011.65|1023.4|1012.6|1023.4|1012.6|1022.45|1011.65|8
1646231280000|2022-03-02 14:28:00|1023.45|1012.65|1022.9|1012.1|1023.45|1012.65|1022.9|1012.1|5
1646231290000|2022-03-02 14:28:10|1022.74|1011.94|1022.74|1011.94|1022.74|1011.94|1022.74|1011.94|1
1646231300000|2022-03-02 14:28:20|1022.24|1011.44|1021.27|1010.47|1022.24|1011.44|1021.27|1010.47|3
1646231310000|2022-03-02 14:28:30|1021.4|1010.6|1022.22|1011.42|1022.22|1011.42|1021.33|1010.53|5
1646231320000|2022-03-02 14:28:40|1022.24|1011.44|1024.9|1014.1|1024.9|1014.1|1022.24|1011.44|11
1646231330000|2022-03-02 14:28:50|1025.15|1014.35|1024.9|1014.1|1025.9|1015.1|1024.85|1014.05|9
1646231340000|2022-03-02 14:29:00|1024.74|1013.94|1023.9|1013.1|1024.8|1014|1023.9|1013.1|4
1646231350000|2022-03-02 14:29:10|1023.81|1013.01|1023.4|1012.6|1023.9|1013.1|1023.34|1012.54|8
1646231360000|2022-03-02 14:29:20|1023.8|1013|1023.9|1013.1|1024.4|1013.6|1023.8|1013|7
1646231370000|2022-03-02 14:29:30|1023.79|1012.99|1024.12|1013.32|1024.4|1013.6|1023.79|1012.99|4
1646231380000|2022-03-02 14:29:40|1023.9|1013.1|1023.52|1012.72|1023.9|1013.1|1023.52|1012.72|4
1646231390000|2022-03-02 14:29:50|1023.46|1012.66|1023.52|1012.72|1023.52|1012.72|1023.46|1012.66|2
1646231400000|2022-03-02 14:30:00|1024.1|1013.3|1024.1|1013.3|1024.22|1013.42|1024.1|1013.3|7
1646231410000|2022-03-02 14:30:10|1023.89|1013.09|1022.81|1012.01|1023.9|1013.1|1022.81|1012.01|11
1646231420000|2022-03-02 14:30:20|1022.74|1011.94|1021.9|1011.1|1022.81|1012.01|1021.9|1011.1|8
1646231430000|2022-03-02 14:30:30|1021.73|1010.93|1022.26|1011.46|1022.32|1011.52|1021.73|1010.93|9
1646231440000|2022-03-02 14:30:40|1022.85|1012.05|1025.3|1014.5|1025.55|1014.75|1022.8|1012|14
1646231450000|2022-03-02 14:30:50|1025.32|1014.52|1025.9|1015.1|1027.1|1016.3|1024.9|1014.1|18
1646231460000|2022-03-02 14:31:00|1025.4|1014.6|1023.9|1013.1|1025.4|1014.6|1023.9|1013.1|8
1646231470000|2022-03-02 14:31:10|1023.32|1012.52|1022.74|1011.94|1023.4|1012.6|1022.74|1011.94|4
1646231480000|2022-03-02 14:31:20|1022.81|1012.01|1020.9|1010.1|1022.81|1012.01|1020.9|1010.1|8
1646231490000|2022-03-02 14:31:30|1020.71|1009.91|1020.82|1010.02|1020.95|1010.15|1020.2|1009.4|12
1646231500000|2022-03-02 14:31:40|1021.17|1010.37|1023.81|1013.01|1024.09|1013.29|1021.17|1010.37|18
1646231510000|2022-03-02 14:31:50|1023.98|1013.18|1024.4|1013.6|1024.8|1014|1023.9|1013.1|6
1646231520000|2022-03-02 14:32:00|1024.3|1013.5|1025.12|1014.32|1025.35|1014.55|1024.3|1013.5|9
1646231530000|2022-03-02 14:32:10|1024.9|1014.1|1024.9|1014.1|1025.12|1014.32|1024.79|1013.99|5
1646231540000|2022-03-02 14:32:20|1024.53|1013.73|1024.4|1013.6|1024.85|1014.05|1024.4|1013.6|4
1646231550000|2022-03-02 14:32:30|1024.57|1013.77|1024.9|1014.1|1024.9|1014.1|1024.4|1013.6|6
1646231560000|2022-03-02 14:32:40|1024.93|1014.13|1025.15|1014.35|1025.65|1014.85|1024.9|1014.1|8
1646231570000|2022-03-02 14:32:50|1025.3|1014.5|1024.3|1013.5|1025.8|1015|1024.3|1013.5|7
1646231580000|2022-03-02 14:33:00|1024.65|1013.85|1023.9|1013.1|1024.65|1013.85|1023.9|1013.1|3
1646231590000|2022-03-02 14:33:10|1023.79|1012.99|1023.8|1013|1023.9|1013.1|1023.63|1012.83|10
1646231600000|2022-03-02 14:33:20|1023.82|1013.02|1024.43|1013.63|1024.65|1013.85|1023.4|1012.6|7
1646231610000|2022-03-02 14:33:30|1024.8|1014|1024.4|1013.6|1024.8|1014|1024.1|1013.3|10
1646231620000|2022-03-02 14:33:40|1024.15|1013.35|1024.15|1013.35|1024.4|1013.6|1024.15|1013.35|5
1646231630000|2022-03-02 14:33:50|1024.4|1013.6|1024.15|1013.35|1024.4|1013.6|1024.15|1013.35|4
1646231640000|2022-03-02 14:34:00|1024.4|1013.6|1023.65|1012.85|1024.4|1013.6|1023.25|1012.45|8
1646231650000|2022-03-02 14:34:10|1023.8|1013|1022.9|1012.1|1023.9|1013.1|1022.9|1012.1|9
1646231660000|2022-03-02 14:34:20|1023.4|1012.6|1023.65|1012.85|1023.9|1013.1|1022.9|1012.1|6
1646231670000|2022-03-02 14:34:30|1023.4|1012.6|1023.4|1012.6|1023.65|1012.85|1023.4|1012.6|3
1646231680000|2022-03-02 14:34:40|1023.15|1012.35|1023.4|1012.6|1023.65|1012.85|1023.15|1012.35|4
1646231690000|2022-03-02 14:34:50|1022.9|1012.1|1023.4|1012.6|1023.4|1012.6|1022.88|1012.08|3
1646231700000|2022-03-02 14:35:00|1022.9|1012.1|1022.9|1012.1|1022.9|1012.1|1022.9|1012.1|1
1646231720000|2022-03-02 14:35:20|1022.85|1012.05|1022.72|1011.92|1022.9|1012.1|1022.72|1011.92|3
1646231730000|2022-03-02 14:35:30|1022.71|1011.91|1022.5|1011.7|1022.9|1012.1|1022.31|1011.51|7
1646231740000|2022-03-02 14:35:40|1022.55|1011.75|1022.28|1011.48|1022.55|1011.75|1022.28|1011.48|5
1646231750000|2022-03-02 14:35:50|1021.9|1011.1|1021.71|1010.91|1022.4|1011.6|1021.31|1010.51|12
1646231760000|2022-03-02 14:36:00|1021.81|1011.01|1021.58|1010.78|1021.81|1011.01|1021.2|1010.4|9
1646231770000|2022-03-02 14:36:10|1021.69|1010.89|1021.28|1010.48|1021.69|1010.89|1021.28|1010.48|4
1646231780000|2022-03-02 14:36:20|1020.9|1010.1|1021.85|1011.05|1021.9|1011.1|1020.9|1010.1|6
1646231790000|2022-03-02 14:36:30|1021.9|1011.1|1022.9|1012.1|1023.12|1012.32|1021.9|1011.1|8
1646231800000|2022-03-02 14:36:40|1023.15|1012.35|1022.3|1011.5|1023.15|1012.35|1022.3|1011.5|6
1646231810000|2022-03-02 14:36:50|1022.4|1011.6|1022.45|1011.65|1022.45|1011.65|1022.4|1011.6|2
1646231820000|2022-03-02 14:37:00|1022.7|1011.9|1023.15|1012.35|1023.15|1012.35|1022.6|1011.8|5
1646231830000|2022-03-02 14:37:10|1023.65|1012.85|1025.07|1014.27|1025.07|1014.27|1023.65|1012.85|7
1646231840000|2022-03-02 14:37:20|1025|1014.2|1024.99|1014.19|1025|1014.2|1024.4|1013.6|8
1646231850000|2022-03-02 14:37:30|1025.45|1014.65|1025.55|1014.75|1025.55|1014.75|1024.9|1014.1|5
1646231860000|2022-03-02 14:37:40|1025.1|1014.3|1025.52|1014.72|1025.52|1014.72|1025.1|1014.3|2
1646231870000|2022-03-02 14:37:50|1025.06|1014.26|1025.35|1014.55|1025.5|1014.7|1025.06|1014.26|7
1646231880000|2022-03-02 14:38:00|1025.45|1014.65|1025.6|1014.8|1025.8|1015|1025.45|1014.65|4
1646231890000|2022-03-02 14:38:10|1025.22|1014.42|1025.22|1014.42|1025.22|1014.42|1025.22|1014.42|1
1646231900000|2022-03-02 14:38:20|1025.52|1014.72|1026.3|1015.5|1026.6|1015.8|1025.52|1014.72|4
1646231910000|2022-03-02 14:38:30|1026.52|1015.72|1026.9|1016.1|1027.03|1016.23|1026.52|1015.72|5
1646231920000|2022-03-02 14:38:40|1026.78|1015.98|1027.14|1016.34|1027.14|1016.34|1026.78|1015.98|3
1646231930000|2022-03-02 14:38:50|1026.9|1016.1|1026.9|1016.1|1026.9|1016.1|1026.84|1016.04|3
1646231940000|2022-03-02 14:39:00|1027.4|1016.6|1027.4|1016.6|1027.4|1016.6|1027.4|1016.6|1
1646231950000|2022-03-02 14:39:10|1027.05|1016.25|1027.4|1016.6|1027.4|1016.6|1027.05|1016.25|5
1646231960000|2022-03-02 14:39:20|1027.29|1016.49|1027.86|1017.06|1027.96|1017.16|1027.29|1016.49|7
1646231970000|2022-03-02 14:39:30|1027.71|1016.91|1027.86|1017.06|1027.86|1017.06|1027.71|1016.91|2
1646231980000|2022-03-02 14:39:40|1027.4|1016.6|1028.29|1017.49|1028.29|1017.49|1027.4|1016.6|5
1646231990000|2022-03-02 14:39:50|1028.06|1017.26|1028.31|1017.51|1028.31|1017.51|1028.06|1017.26|7
1646232000000|2022-03-02 14:40:00|1028.27|1017.47|1028.31|1017.51|1028.83|1018.03|1028.27|1017.47|7
1646232010000|2022-03-02 14:40:10|1028.16|1017.36|1027.4|1016.6|1028.16|1017.36|1027.4|1016.6|3
1646232020000|2022-03-02 14:40:20|1027.88|1017.08|1027.88|1017.08|1027.99|1017.19|1027.88|1017.08|3
1646232030000|2022-03-02 14:40:30|1027.99|1017.19|1029.9|1019.1|1029.9|1019.1|1027.88|1017.08|12
1646232040000|2022-03-02 14:40:40|1030.05|1019.25|1030.8|1020|1031.01|1020.21|1030.05|1019.25|10
1646232050000|2022-03-02 14:40:50|1030.49|1019.69|1029.92|1019.12|1030.9|1020.1|1029.68|1018.88|11
1646232060000|2022-03-02 14:41:00|1029.79|1018.99|1032.45|1021.65|1032.45|1021.65|1029.68|1018.88|11
1646232070000|2022-03-02 14:41:10|1032.1|1021.3|1030.9|1020.1|1032.1|1021.3|1030.78|1019.98|9
1646232080000|2022-03-02 14:41:20|1030.78|1019.98|1030.76|1019.96|1031.88|1021.08|1030.65|1019.85|11
1646232090000|2022-03-02 14:41:30|1030.9|1020.1|1031.4|1020.6|1031.4|1020.6|1030.9|1020.1|5
1646232100000|2022-03-02 14:41:40|1031.9|1021.1|1032.41|1021.61|1032.41|1021.61|1031.9|1021.1|4
1646232110000|2022-03-02 14:41:50|1032.91|1022.11|1033.21|1022.41|1033.26|1022.46|1032.9|1022.1|5
1646232120000|2022-03-02 14:42:00|1032.91|1022.11|1035.06|1024.26|1035.06|1024.26|1032.91|1022.11|9
1646232130000|2022-03-02 14:42:10|1034.9|1024.1|1036.9|1026.1|1036.9|1026.1|1034.9|1024.1|10
1646232140000|2022-03-02 14:42:20|1036.78|1025.98|1037.51|1026.71|1037.68|1026.88|1036.78|1025.98|12
1646232150000|2022-03-02 14:42:30|1036.79|1025.99|1036.9|1026.1|1037.1|1026.3|1036.7|1025.9|9
1646232160000|2022-03-02 14:42:40|1037.1|1026.3|1036.9|1026.1|1037.1|1026.3|1036.9|1026.1|4
1646232170000|2022-03-02 14:42:50|1036.75|1025.95|1036.9|1026.1|1037|1026.2|1036.75|1025.95|4
1646232180000|2022-03-02 14:43:00|1036.79|1025.99|1037|1026.2|1037.16|1026.36|1036.78|1025.98|12
1646232190000|2022-03-02 14:43:10|1037.24|1026.44|1039.3|1028.5|1039.3|1028.5|1037.24|1026.44|10
1646232200000|2022-03-02 14:43:20|1039.8|1029|1042.4|1031.6|1042.4|1031.6|1039.8|1029|12
1646232210000|2022-03-02 14:43:30|1042.1|1031.3|1043.05|1032.25|1043.8|1033|1042.1|1031.3|14
1646232220000|2022-03-02 14:43:40|1042.99|1032.19|1042.44|1031.64|1043.55|1032.75|1041.9|1031.1|20
1646232230000|2022-03-02 14:43:50|1042.65|1031.85|1042.7|1031.9|1043.4|1032.6|1042.5|1031.7|8
1646232240000|2022-03-02 14:44:00|1042.9|1032.1|1045.11|1034.31|1045.11|1034.31|1042.9|1032.1|12
1646232250000|2022-03-02 14:44:10|1045|1034.2|1044.76|1033.96|1045|1034.2|1044.4|1033.6|13
1646232260000|2022-03-02 14:44:20|1044.86|1034.06|1046.05|1035.25|1046.99|1036.19|1044.86|1034.06|19
1646232270000|2022-03-02 14:44:30|1045.9|1035.1|1045.99|1035.19|1045.99|1035.19|1045.65|1034.85|12
1646232280000|2022-03-02 14:44:40|1046.29|1035.49|1046.84|1036.04|1046.84|1036.04|1045.9|1035.1|13
1646232290000|2022-03-02 14:44:50|1046.55|1035.75|1046.94|1036.14|1046.98|1036.18|1046.55|1035.75|9
1646232300000|2022-03-02 14:45:00|1046.88|1036.08|1047.83|1037.03|1048.23|1037.43|1046.88|1036.08|14
1646232310000|2022-03-02 14:45:10|1047.77|1036.97|1044.9|1034.1|1047.77|1036.97|1044.9|1034.1|6
1646232320000|2022-03-02 14:45:20|1043.9|1033.1|1044.93|1034.13|1044.93|1034.13|1043.9|1033.1|10
1646232330000|2022-03-02 14:45:30|1044.68|1033.88|1046.31|1035.51|1046.4|1035.6|1044.68|1033.88|9
1646232340000|2022-03-02 14:45:40|1046.36|1035.56|1045.62|1034.82|1046.4|1035.6|1045.62|1034.82|13
1646232350000|2022-03-02 14:45:50|1044.9|1034.1|1044.9|1034.1|1045|1034.2|1044.55|1033.75|5
1646232360000|2022-03-02 14:46:00|1044.94|1034.14|1046.9|1036.1|1046.9|1036.1|1044.9|1034.1|12
1646232370000|2022-03-02 14:46:10|1046.86|1036.06|1046.79|1035.99|1046.9|1036.1|1046.79|1035.99|3
1646232380000|2022-03-02 14:46:20|1046.6|1035.8|1046.9|1036.1|1046.9|1036.1|1046.6|1035.8|9
1646232390000|2022-03-02 14:46:30|1047.15|1036.35|1046.64|1035.84|1047.15|1036.35|1046.64|1035.84|5
1646232400000|2022-03-02 14:46:40|1046.45|1035.65|1046.55|1035.75|1046.75|1035.95|1046.15|1035.35|5
1646232410000|2022-03-02 14:46:50|1046.66|1035.86|1047.94|1037.14|1047.94|1037.14|1046.66|1035.86|8
1646232420000|2022-03-02 14:47:00|1047.9|1037.1|1047.8|1037|1048.5|1037.7|1047.8|1037|13
1646232430000|2022-03-02 14:47:10|1047.75|1036.95|1047.97|1037.17|1047.97|1037.17|1047.35|1036.55|5
1646232440000|2022-03-02 14:47:20|1047.9|1037.1|1048.63|1037.83|1048.7|1037.9|1047.9|1037.1|7
1646232450000|2022-03-02 14:47:30|1047.95|1037.15|1048.25|1037.45|1048.25|1037.45|1047.95|1037.15|3
1646232460000|2022-03-02 14:47:40|1048.15|1037.35|1048.01|1037.21|1048.5|1037.7|1048.01|1037.21|7
1646232470000|2022-03-02 14:47:50|1047.77|1036.97|1048.01|1037.21|1048.01|1037.21|1047.7|1036.9|6
1646232480000|2022-03-02 14:48:00|1048.16|1037.36|1048.9|1038.1|1048.9|1038.1|1048.16|1037.36|4
1646232490000|2022-03-02 14:48:10|1049|1038.2|1049.9|1039.1|1049.9|1039.1|1048.9|1038.1|8
1646232500000|2022-03-02 14:48:20|1049.88|1039.08|1049.3|1038.5|1049.9|1039.1|1049.3|1038.5|5
1646232510000|2022-03-02 14:48:30|1048.9|1038.1|1047.9|1037.1|1048.9|1038.1|1047.8|1037|8
1646232520000|2022-03-02 14:48:40|1047.89|1037.09|1047|1036.2|1047.9|1037.1|1046.95|1036.15|9
1646232530000|2022-03-02 14:48:50|1046.9|1036.1|1045.74|1034.94|1047.12|1036.32|1045.74|1034.94|6
1646232540000|2022-03-02 14:49:00|1045.78|1034.98|1046|1035.2|1046.07|1035.27|1045.78|1034.98|9
1646232550000|2022-03-02 14:49:10|1045.84|1035.04|1045.9|1035.1|1046.01|1035.21|1045.74|1034.94|6
1646232560000|2022-03-02 14:49:20|1046.3|1035.5|1047.07|1036.27|1047.07|1036.27|1046.07|1035.27|10
1646232570000|2022-03-02 14:49:30|1046.78|1035.98|1047.31|1036.51|1047.4|1036.6|1046.78|1035.98|7
1646232580000|2022-03-02 14:49:40|1047.4|1036.6|1047.4|1036.6|1047.4|1036.6|1047.25|1036.45|3
1646232590000|2022-03-02 14:49:50|1047.32|1036.52|1046.88|1036.08|1047.32|1036.52|1046.57|1035.77|9
1646232600000|2022-03-02 14:50:00|1046.77|1035.97|1047.6|1036.8|1047.8|1037|1046.77|1035.97|11
1646232610000|2022-03-02 14:50:10|1047.5|1036.7|1046.9|1036.1|1047.82|1037.02|1046.89|1036.09|12
1646232620000|2022-03-02 14:50:20|1046.75|1035.95|1045.05|1034.25|1046.75|1035.95|1044.9|1034.1|8
1646232630000|2022-03-02 14:50:30|1044.73|1033.93|1043.8|1033|1044.73|1033.93|1043.71|1032.91|8
1646232640000|2022-03-02 14:50:40|1043.9|1033.1|1044.05|1033.25|1044.05|1033.25|1043.75|1032.95|4
1646232650000|2022-03-02 14:50:50|1044.47|1033.67|1044.8|1034|1045.08|1034.28|1044.47|1033.67|6
1646232660000|2022-03-02 14:51:00|1044.9|1034.1|1044.72|1033.92|1044.9|1034.1|1044.72|1033.92|4
1646232670000|2022-03-02 14:51:10|1044.8|1034|1044.8|1034|1044.84|1034.04|1044.68|1033.88|5
1646232680000|2022-03-02 14:51:20|1043.97|1033.17|1041.14|1030.34|1044.3|1033.5|1041.14|1030.34|11
1646232690000|2022-03-02 14:51:30|1040.99|1030.19|1042.13|1031.33|1043.4|1032.6|1040.82|1030.02|20
1646232700000|2022-03-02 14:51:40|1042.07|1031.27|1042.85|1032.05|1043.03|1032.23|1042.07|1031.27|16
1646232710000|2022-03-02 14:51:50|1043.15|1032.35|1042.9|1032.1|1044.01|1033.21|1042.9|1032.1|7
1646232720000|2022-03-02 14:52:00|1042.97|1032.17|1042.51|1031.71|1042.97|1032.17|1041.95|1031.15|13
1646232730000|2022-03-02 14:52:10|1042.45|1031.65|1041.57|1030.77|1042.51|1031.71|1041.57|1030.77|6
1646232740000|2022-03-02 14:52:20|1041.15|1030.35|1042.11|1031.31|1042.8|1032|1041.15|1030.35|13
1646232750000|2022-03-02 14:52:30|1042.42|1031.62|1041.9|1031.1|1042.42|1031.62|1041.5|1030.7|8
1646232760000|2022-03-02 14:52:40|1041.69|1030.89|1041.9|1031.1|1041.9|1031.1|1041.69|1030.89|3
1646232770000|2022-03-02 14:52:50|1041.7|1030.9|1041.7|1030.9|1041.78|1030.98|1041.7|1030.9|3
1646232780000|2022-03-02 14:53:00|1040.9|1030.1|1040.9|1030.1|1040.95|1030.15|1040.9|1030.1|3
1646232790000|2022-03-02 14:53:10|1041.01|1030.21|1040.9|1030.1|1041.1|1030.3|1040.79|1029.99|6
1646232800000|2022-03-02 14:53:20|1040.83|1030.03|1040.9|1030.1|1041.15|1030.35|1040.7|1029.9|6
1646232820000|2022-03-02 14:53:40|1040.45|1029.65|1041.86|1031.06|1041.86|1031.06|1040.45|1029.65|11
1646232830000|2022-03-02 14:53:50|1041.8|1031|1041.86|1031.06|1041.86|1031.06|1041.8|1031|2
1646232840000|2022-03-02 14:54:00|1041.8|1031|1040.85|1030.05|1041.86|1031.06|1040.81|1030.01|5
1646232850000|2022-03-02 14:54:10|1040.68|1029.88|1041.05|1030.25|1041.05|1030.25|1040.68|1029.88|6
1646232860000|2022-03-02 14:54:20|1041.1|1030.3|1041.85|1031.05|1041.85|1031.05|1041.1|1030.3|7
1646232870000|2022-03-02 14:54:30|1041.64|1030.84|1040.86|1030.06|1041.75|1030.95|1040.86|1030.06|8
1646232880000|2022-03-02 14:54:40|1040.74|1029.94|1040.81|1030.01|1040.9|1030.1|1040.74|1029.94|4
1646232890000|2022-03-02 14:54:50|1040.55|1029.75|1040.73|1029.93|1040.73|1029.93|1040.15|1029.35|5
1646232900000|2022-03-02 14:55:00|1040.81|1030.01|1042.02|1031.22|1042.3|1031.5|1040.73|1029.93|11
1646232910000|2022-03-02 14:55:10|1042.4|1031.6|1042.4|1031.6|1042.4|1031.6|1042.05|1031.25|3
1646232920000|2022-03-02 14:55:20|1042.9|1032.1|1043.4|1032.6|1043.4|1032.6|1042.9|1032.1|4
1646232930000|2022-03-02 14:55:30|1042.9|1032.1|1042.4|1031.6|1043.4|1032.6|1042.34|1031.54|10
1646232940000|2022-03-02 14:55:40|1042.79|1031.99|1043.12|1032.32|1043.12|1032.32|1042.4|1031.6|6
1646232950000|2022-03-02 14:55:50|1043.4|1032.6|1042.9|1032.1|1043.4|1032.6|1042.81|1032.01|5
1646232960000|2022-03-02 14:56:00|1042.8|1032|1043.9|1033.1|1044.25|1033.45|1042.8|1032|11
1646232970000|2022-03-02 14:56:10|1043.71|1032.91|1042.4|1031.6|1043.71|1032.91|1042.4|1031.6|13
1646232980000|2022-03-02 14:56:20|1041.9|1031.1|1040.8|1030|1041.9|1031.1|1040.8|1030|4
1646232990000|2022-03-02 14:56:30|1040.61|1029.81|1040.24|1029.44|1040.61|1029.81|1039.93|1029.13|4
1646233000000|2022-03-02 14:56:40|1039.93|1029.13|1039.9|1029.1|1039.93|1029.13|1039.9|1029.1|2
1646233010000|2022-03-02 14:56:50|1039.7|1028.9|1039.9|1029.1|1039.9|1029.1|1039.05|1028.25|7
1646233020000|2022-03-02 14:57:00|1040.09|1029.29|1039.85|1029.05|1040.15|1029.35|1039.79|1028.99|10
1646233030000|2022-03-02 14:57:10|1039.88|1029.08|1040.4|1029.6|1040.4|1029.6|1039.88|1029.08|6
1646233040000|2022-03-02 14:57:20|1040.32|1029.52|1040.32|1029.52|1040.32|1029.52|1039.9|1029.1|7
1646233050000|2022-03-02 14:57:30|1040.4|1029.6|1040.4|1029.6|1040.4|1029.6|1040.4|1029.6|1
1646233070000|2022-03-02 14:57:50|1040.34|1029.54|1040.75|1029.95|1040.75|1029.95|1040.34|1029.54|2
1646233080000|2022-03-02 14:58:00|1040.85|1030.05|1040.9|1030.1|1040.9|1030.1|1040.8|1030|4
1646233090000|2022-03-02 14:58:10|1041.2|1030.4|1041.4|1030.6|1041.4|1030.6|1040.9|1030.1|5
1646233100000|2022-03-02 14:58:20|1041.9|1031.1|1041.9|1031.1|1041.9|1031.1|1041.9|1031.1|1
1646233110000|2022-03-02 14:58:30|1041.79|1030.99|1041.81|1031.01|1041.9|1031.1|1041.79|1030.99|3
1646233120000|2022-03-02 14:58:40|1041.75|1030.95|1042.29|1031.49|1042.4|1031.6|1041.75|1030.95|8
1646233130000|2022-03-02 14:58:50|1042.4|1031.6|1042.4|1031.6|1042.5|1031.7|1042.32|1031.52|4
1646233140000|2022-03-02 14:59:00|1042.52|1031.72|1042.4|1031.6|1042.52|1031.72|1042.4|1031.6|2
1646233150000|2022-03-02 14:59:10|1042.75|1031.95|1042.9|1032.1|1042.9|1032.1|1042.75|1031.95|2
1646233170000|2022-03-02 14:59:30|1042.53|1031.73|1043.9|1033.1|1043.9|1033.1|1042.4|1031.6|6
1646233180000|2022-03-02 14:59:40|1044.4|1033.6|1044.4|1033.6|1044.5|1033.7|1044.15|1033.35|9
1646233190000|2022-03-02 14:59:50|1044.15|1033.35|1044|1033.2|1044.4|1033.6|1043.9|1033.1|5
1646233200000|2022-03-02 15:00:00|1044.34|1033.54|1045.4|1034.6|1046.9|1036.1|1044.34|1033.54|15
1646233210000|2022-03-02 15:00:10|1044.69|1033.89|1045.4|1034.6|1045.4|1034.6|1043.9|1033.1|9
1646233220000|2022-03-02 15:00:20|1044.9|1034.1|1045.22|1034.42|1045.22|1034.42|1044.32|1033.52|12
1646233230000|2022-03-02 15:00:30|1045.36|1034.56|1047.9|1037.1|1047.9|1037.1|1045.36|1034.56|11
1646233240000|2022-03-02 15:00:40|1047.99|1037.19|1048.9|1038.1|1048.9|1038.1|1047.9|1037.1|13
1646233250000|2022-03-02 15:00:50|1048.91|1038.11|1049.3|1038.5|1049.35|1038.55|1048.9|1038.1|8
1646233260000|2022-03-02 15:01:00|1049.4|1038.6|1047.68|1036.88|1050.15|1039.35|1047.65|1036.85|14
1646233270000|2022-03-02 15:01:10|1047.65|1036.85|1049.12|1038.32|1049.12|1038.32|1047.4|1036.6|13
1646233280000|2022-03-02 15:01:20|1048.9|1038.1|1047.61|1036.81|1049.9|1039.1|1047.61|1036.81|16
1646233290000|2022-03-02 15:01:30|1047.55|1036.75|1047.61|1036.81|1048.4|1037.6|1047.53|1036.73|15
1646233300000|2022-03-02 15:01:40|1047.45|1036.65|1048.9|1038.1|1048.9|1038.1|1046.95|1036.15|15
1646233310000|2022-03-02 15:01:50|1049.16|1038.36|1049.4|1038.6|1049.6|1038.8|1048.75|1037.95|13
1646233320000|2022-03-02 15:02:00|1048.9|1038.1|1047.9|1037.1|1048.9|1038.1|1046.9|1036.1|10
1646233330000|2022-03-02 15:02:10|1047.82|1037.02|1047.55|1036.75|1047.9|1037.1|1047.4|1036.6|10
1646233340000|2022-03-02 15:02:20|1047.9|1037.1|1047.9|1037.1|1047.9|1037.1|1047.4|1036.6|10
1646233350000|2022-03-02 15:02:30|1048.4|1037.6|1047.82|1037.02|1048.4|1037.6|1047.82|1037.02|7
1646233360000|2022-03-02 15:02:40|1047.4|1036.6|1047.75|1036.95|1047.9|1037.1|1046.9|1036.1|16
1646233370000|2022-03-02 15:02:50|1047.97|1037.17|1048.4|1037.6|1048.9|1038.1|1047.97|1037.17|8
1646233380000|2022-03-02 15:03:00|1047.9|1037.1|1048.19|1037.39|1048.19|1037.39|1047.45|1036.65|15
1646233390000|2022-03-02 15:03:10|1048.9|1038.1|1049.4|1038.6|1049.4|1038.6|1048.9|1038.1|11
1646233400000|2022-03-02 15:03:20|1048.9|1038.1|1049.19|1038.39|1049.3|1038.5|1048.65|1037.85|8
1646233410000|2022-03-02 15:03:30|1048.9|1038.1|1048.27|1037.47|1049.12|1038.32|1048.27|1037.47|16
1646233420000|2022-03-02 15:03:40|1048.4|1037.6|1049.19|1038.39|1049.19|1038.39|1048.4|1037.6|7
1646233430000|2022-03-02 15:03:50|1048.9|1038.1|1048.72|1037.92|1049.53|1038.73|1048.63|1037.83|12
1646233440000|2022-03-02 15:04:00|1048.9|1038.1|1049.9|1039.1|1049.9|1039.1|1048.9|1038.1|7
1646233450000|2022-03-02 15:04:10|1049.4|1038.6|1049.9|1039.1|1049.9|1039.1|1049.4|1038.6|5
1646233460000|2022-03-02 15:04:20|1049.65|1038.85|1047.81|1037.01|1049.9|1039.1|1047.81|1037.01|8
1646233470000|2022-03-02 15:04:30|1048.31|1037.51|1047.9|1037.1|1048.31|1037.51|1047.72|1036.92|9
1646233480000|2022-03-02 15:04:40|1047.55|1036.75|1045.9|1035.1|1047.9|1037.1|1045.55|1034.75|10
1646233490000|2022-03-02 15:04:50|1045.4|1034.6|1045.4|1034.6|1045.7|1034.9|1044.55|1033.75|13
1646233500000|2022-03-02 15:05:00|1045.56|1034.76|1047.4|1036.6|1047.4|1036.6|1045.4|1034.6|19
1646233510000|2022-03-02 15:05:10|1047.32|1036.52|1047.4|1036.6|1047.4|1036.6|1047.32|1036.52|6
1646233530000|2022-03-02 15:05:30|1047.53|1036.73|1046.59|1035.79|1047.53|1036.73|1046.59|1035.79|6
1646233540000|2022-03-02 15:05:40|1046.8|1036|1046.34|1035.54|1047.12|1036.32|1046.34|1035.54|8
1646233550000|2022-03-02 15:05:50|1046.09|1035.29|1045.9|1035.1|1046.09|1035.29|1045.6|1034.8|8
1646233560000|2022-03-02 15:06:00|1045.4|1034.6|1043.4|1032.6|1045.4|1034.6|1042.9|1032.1|9
1646233570000|2022-03-02 15:06:10|1043.32|1032.52|1043.6|1032.8|1043.6|1032.8|1043.32|1032.52|4
1646233580000|2022-03-02 15:06:20|1043.4|1032.6|1042.51|1031.71|1044.4|1033.6|1042.44|1031.64|10
1646233590000|2022-03-02 15:06:30|1042.01|1031.21|1042.76|1031.96|1042.76|1031.96|1042.01|1031.21|7
1646233600000|2022-03-02 15:06:40|1042.82|1032.02|1042.42|1031.62|1042.9|1032.1|1042.01|1031.21|9
1646233610000|2022-03-02 15:06:50|1042.51|1031.71|1040.9|1030.1|1042.51|1031.71|1040.9|1030.1|8
1646233620000|2022-03-02 15:07:00|1040.71|1029.91|1038.34|1027.54|1040.71|1029.91|1038.34|1027.54|12
1646233630000|2022-03-02 15:07:10|1038.21|1027.41|1032.9|1022.1|1038.57|1027.77|1032.9|1022.1|10
1646233640000|2022-03-02 15:07:20|1032.91|1022.11|1035.38|1024.58|1035.95|1025.15|1032.9|1022.1|19
1646233650000|2022-03-02 15:07:30|1035.28|1024.48|1035.55|1024.75|1035.65|1024.85|1034.88|1024.08|15
1646233660000|2022-03-02 15:07:40|1035.53|1024.73|1033.4|1022.6|1035.65|1024.85|1033.4|1022.6|12
1646233670000|2022-03-02 15:07:50|1032.9|1022.1|1027.9|1017.1|1033.12|1022.32|1027.9|1017.1|14
1646233680000|2022-03-02 15:08:00|1028.05|1017.25|1026.27|1015.47|1028.05|1017.25|1025.9|1015.1|15
1646233690000|2022-03-02 15:08:10|1027.34|1016.54|1029.15|1018.35|1030.4|1019.6|1027.12|1016.32|16
1646233700000|2022-03-02 15:08:20|1028.65|1017.85|1026.34|1015.54|1028.65|1017.85|1025.98|1015.18|13
1646233710000|2022-03-02 15:08:30|1025.98|1015.18|1020.79|1009.99|1026.34|1015.54|1020.79|1009.99|15
1646233720000|2022-03-02 15:08:40|1020.9|1010.1|1022.19|1011.39|1022.83|1012.03|1020.9|1010.1|17
1646233730000|2022-03-02 15:08:50|1021.9|1011.1|1025.95|1015.15|1025.95|1015.15|1021.9|1011.1|19
1646233740000|2022-03-02 15:09:00|1025.64|1014.84|1024.3|1013.5|1025.76|1014.96|1024.3|1013.5|13
1646233750000|2022-03-02 15:09:10|1023.9|1013.1|1021.86|1011.06|1023.9|1013.1|1021.81|1011.01|9
1646233760000|2022-03-02 15:09:20|1021.81|1011.01|1022.21|1011.41|1022.21|1011.41|1019.9|1009.1|18
1646233770000|2022-03-02 15:09:30|1022.6|1011.8|1023.55|1012.75|1024.05|1013.25|1022.6|1011.8|12
1646233780000|2022-03-02 15:09:40|1023.83|1013.03|1024.9|1014.1|1024.9|1014.1|1022.9|1012.1|13
1646233790000|2022-03-02 15:09:50|1025.15|1014.35|1023.9|1013.1|1025.22|1014.42|1023.15|1012.35|13
1646233800000|2022-03-02 15:10:00|1023.71|1012.91|1023.21|1012.41|1024.32|1013.52|1022.9|1012.1|14
1646233810000|2022-03-02 15:10:10|1022.9|1012.1|1026.09|1015.29|1026.12|1015.32|1022.71|1011.91|21
1646233820000|2022-03-02 15:10:20|1026.35|1015.55|1025.15|1014.35|1026.35|1015.55|1024.9|1014.1|13
1646233830000|2022-03-02 15:10:30|1025.2|1014.4|1025.4|1014.6|1025.4|1014.6|1024.4|1013.6|14
1646233840000|2022-03-02 15:10:40|1025.22|1014.42|1024.12|1013.32|1025.4|1014.6|1024.12|1013.32|11
1646233850000|2022-03-02 15:10:50|1024.28|1013.48|1025.13|1014.33|1025.2|1014.4|1024.28|1013.48|9
1646233860000|2022-03-02 15:11:00|1025.1|1014.3|1027.13|1016.33|1027.13|1016.33|1025.1|1014.3|13
1646233870000|2022-03-02 15:11:10|1027.46|1016.66|1027.36|1016.56|1027.5|1016.7|1027.1|1016.3|10
1646233880000|2022-03-02 15:11:20|1027.21|1016.41|1025.87|1015.07|1027.3|1016.5|1025.19|1014.39|12
1646233890000|2022-03-02 15:11:30|1025.62|1014.82|1025.54|1014.74|1025.62|1014.82|1025.54|1014.74|4
1646233900000|2022-03-02 15:11:40|1025.62|1014.82|1025.62|1014.82|1025.85|1015.05|1025.62|1014.82|4
1646233910000|2022-03-02 15:11:50|1025.4|1014.6|1024.4|1013.6|1025.4|1014.6|1024.4|1013.6|2
1646233920000|2022-03-02 15:12:00|1024.9|1014.1|1025.4|1014.6|1025.6|1014.8|1024.65|1013.85|9
1646233930000|2022-03-02 15:12:10|1025.8|1015|1025.85|1015.05|1026.52|1015.72|1025.8|1015|12
1646233940000|2022-03-02 15:12:20|1025.9|1015.1|1025.4|1014.6|1025.9|1015.1|1025.4|1014.6|2
1646233950000|2022-03-02 15:12:30|1025.32|1014.52|1025.15|1014.35|1025.32|1014.52|1025.15|1014.35|2
1646233960000|2022-03-02 15:12:40|1025.32|1014.52|1023.4|1012.6|1025.32|1014.52|1023.4|1012.6|12
1646233970000|2022-03-02 15:12:50|1023.55|1012.75|1023|1012.2|1023.55|1012.75|1022.9|1012.1|7
1646233980000|2022-03-02 15:13:00|1022.9|1012.1|1022.21|1011.41|1023.15|1012.35|1022.21|1011.41|5
1646233990000|2022-03-02 15:13:10|1021.9|1011.1|1021.7|1010.9|1022.32|1011.52|1021.7|1010.9|10
1646234000000|2022-03-02 15:13:20|1021.4|1010.6|1018.05|1007.25|1021.4|1010.6|1018.05|1007.25|12
1646234010000|2022-03-02 15:13:30|1017.57|1006.77|1019.4|1008.6|1019.4|1008.6|1017.57|1006.77|10
1646234020000|2022-03-02 15:13:40|1019|1008.2|1020.32|1009.52|1020.32|1009.52|1019|1008.2|12
1646234030000|2022-03-02 15:13:50|1019.9|1009.1|1019.65|1008.85|1020.32|1009.52|1019.05|1008.25|8
1646234040000|2022-03-02 15:14:00|1019.4|1008.6|1019.9|1009.1|1019.99|1009.19|1019.32|1008.52|8
1646234050000|2022-03-02 15:14:10|1020.43|1009.63|1021.12|1010.32|1021.12|1010.32|1020.21|1009.41|8
1646234060000|2022-03-02 15:14:20|1020.9|1010.1|1020.82|1010.02|1021.15|1010.35|1020.33|1009.53|11
1646234070000|2022-03-02 15:14:30|1020.6|1009.8|1021.4|1010.6|1021.4|1010.6|1020.6|1009.8|7
1646234080000|2022-03-02 15:14:40|1021.15|1010.35|1021.4|1010.6|1021.75|1010.95|1020.9|1010.1|8
1646234090000|2022-03-02 15:14:50|1021.85|1011.05|1019.53|1008.73|1021.85|1011.05|1019.46|1008.66|9
1646234100000|2022-03-02 15:15:00|1019.4|1008.6|1019.65|1008.85|1019.65|1008.85|1019.4|1008.6|2
1646234110000|2022-03-02 15:15:10|1019.6|1008.8|1021.4|1010.6|1021.4|1010.6|1019.6|1008.8|11
1646234120000|2022-03-02 15:15:20|1021.6|1010.8|1021.4|1010.6|1021.9|1011.1|1020.62|1009.82|11
1646234130000|2022-03-02 15:15:30|1021.19|1010.39|1021.9|1011.1|1021.9|1011.1|1020.9|1010.1|6
1646234140000|2022-03-02 15:15:40|1021.4|1010.6|1021.4|1010.6|1021.4|1010.6|1021.4|1010.6|1
1646234150000|2022-03-02 15:15:50|1021.65|1010.85|1021.9|1011.1|1021.9|1011.1|1021.65|1010.85|2
1646234160000|2022-03-02 15:16:00|1021.81|1011.01|1021.9|1011.1|1021.95|1011.15|1021.65|1010.85|7
1646234170000|2022-03-02 15:16:10|1021.95|1011.15|1022.7|1011.9|1022.9|1012.1|1021.95|1011.15|4
1646234180000|2022-03-02 15:16:20|1022.4|1011.6|1022.9|1012.1|1022.9|1012.1|1022.4|1011.6|3
1646234190000|2022-03-02 15:16:30|1022.8|1012|1022.8|1012|1022.8|1012|1022.8|1012|1
1646234200000|2022-03-02 15:16:40|1022.9|1012.1|1023.9|1013.1|1023.9|1013.1|1022.9|1012.1|6
1646234210000|2022-03-02 15:16:50|1023.35|1012.55|1022.55|1011.75|1023.35|1012.55|1022.55|1011.75|5
1646234220000|2022-03-02 15:17:00|1022.25|1011.45|1022.4|1011.6|1022.95|1012.15|1022.25|1011.45|7
1646234230000|2022-03-02 15:17:10|1022.23|1011.43|1022.18|1011.38|1022.23|1011.43|1022.05|1011.25|3
1646234240000|2022-03-02 15:17:20|1022.4|1011.6|1021.57|1010.77|1022.4|1011.6|1021.4|1010.6|8
1646234250000|2022-03-02 15:17:30|1021.32|1010.52|1020.9|1010.1|1021.32|1010.52|1020.84|1010.04|8
1646234260000|2022-03-02 15:17:40|1020.75|1009.95|1020.09|1009.29|1020.9|1010.1|1019.9|1009.1|9
1646234270000|2022-03-02 15:17:50|1019.9|1009.1|1019.05|1008.25|1019.9|1009.1|1019.05|1008.25|3
1646234280000|2022-03-02 15:18:00|1018.9|1008.1|1017.48|1006.68|1018.9|1008.1|1017.48|1006.68|10
1646234290000|2022-03-02 15:18:10|1017.84|1007.04|1019.3|1008.5|1019.7|1008.9|1017.84|1007.04|13
1646234300000|2022-03-02 15:18:20|1018.9|1008.1|1017.56|1006.76|1018.9|1008.1|1017.56|1006.76|9
1646234310000|2022-03-02 15:18:30|1017.55|1006.75|1016.9|1006.1|1017.55|1006.75|1016.78|1005.98|4
1646234320000|2022-03-02 15:18:40|1016.67|1005.87|1017.09|1006.29|1017.09|1006.29|1015.62|1004.82|14
1646234330000|2022-03-02 15:18:50|1017.6|1006.8|1015.7|1004.9|1017.6|1006.8|1015.5|1004.7|10
1646234340000|2022-03-02 15:19:00|1015.32|1004.52|1015.9|1005.1|1015.9|1005.1|1015.03|1004.23|4
1646234350000|2022-03-02 15:19:10|1016.4|1005.6|1016.62|1005.82|1017.4|1006.6|1016.28|1005.48|13
1646234360000|2022-03-02 15:19:20|1016.4|1005.6|1016.4|1005.6|1016.4|1005.6|1016.4|1005.6|1
1646234390000|2022-03-02 15:19:50|1016.3|1005.5|1016.95|1006.15|1016.95|1006.15|1015.9|1005.1|8
1646234400000|2022-03-02 15:20:00|1016.9|1006.1|1017.15|1006.35|1017.15|1006.35|1016.66|1005.86|7
1646234410000|2022-03-02 15:20:10|1017.27|1006.47|1018.9|1008.1|1018.9|1008.1|1017.27|1006.47|15
1646234420000|2022-03-02 15:20:20|1019.15|1008.35|1018.69|1007.89|1019.7|1008.9|1018.69|1007.89|9
1646234430000|2022-03-02 15:20:30|1018.34|1007.54|1018.4|1007.6|1018.4|1007.6|1018.34|1007.54|2
1646234440000|2022-03-02 15:20:40|1018.34|1007.54|1019.9|1009.1|1020|1009.2|1018.25|1007.45|9
1646234460000|2022-03-02 15:21:00|1020.4|1009.6|1019.9|1009.1|1020.4|1009.6|1019.77|1008.97|4
1646234470000|2022-03-02 15:21:10|1019.75|1008.95|1020.9|1010.1|1020.93|1010.13|1019.75|1008.95|5
1646234480000|2022-03-02 15:21:20|1020.96|1010.16|1022.9|1012.1|1023.9|1013.1|1020.96|1010.16|12
1646234490000|2022-03-02 15:21:30|1022.58|1011.78|1021.69|1010.89|1022.58|1011.78|1021.69|1010.89|7
1646234500000|2022-03-02 15:21:40|1021.4|1010.6|1021.4|1010.6|1021.53|1010.73|1021.4|1010.6|3
1646234510000|2022-03-02 15:21:50|1021.85|1011.05|1022.05|1011.25|1022.05|1011.25|1021.85|1011.05|3
1646234520000|2022-03-02 15:22:00|1021.92|1011.12|1021.9|1011.1|1022.05|1011.25|1021.9|1011.1|4
1646234530000|2022-03-02 15:22:10|1022.36|1011.56|1022.87|1012.07|1022.99|1012.19|1022.36|1011.56|5
1646234540000|2022-03-02 15:22:20|1022.83|1012.03|1024.9|1014.1|1024.9|1014.1|1022.83|1012.03|9
1646234550000|2022-03-02 15:22:30|1024.7|1013.9|1023.75|1012.95|1024.7|1013.9|1023.75|1012.95|6
1646234560000|2022-03-02 15:22:40|1022.82|1012.02|1024.55|1013.75|1024.55|1013.75|1022.73|1011.93|9
1646234570000|2022-03-02 15:22:50|1023.9|1013.1|1023.9|1013.1|1024.1|1013.3|1023.9|1013.1|8
1646234580000|2022-03-02 15:23:00|1023.88|1013.08|1023.9|1013.1|1024.35|1013.55|1023.88|1013.08|5
1646234590000|2022-03-02 15:23:10|1023.75|1012.95|1023.75|1012.95|1023.75|1012.95|1023.75|1012.95|1
1646234600000|2022-03-02 15:23:20|1023.48|1012.68|1023.39|1012.59|1023.48|1012.68|1023.04|1012.24|7
1646234610000|2022-03-02 15:23:30|1023.3|1012.5|1022.9|1012.1|1023.7|1012.9|1022.9|1012.1|9
1646234620000|2022-03-02 15:23:40|1022.7|1011.9|1022.8|1012|1022.8|1012|1022.4|1011.6|4
1646234630000|2022-03-02 15:23:50|1022.4|1011.6|1022.03|1011.23|1022.4|1011.6|1021.53|1010.73|4
1646234640000|2022-03-02 15:24:00|1022|1011.2|1021.4|1010.6|1022.4|1011.6|1021.4|1010.6|10
1646234650000|2022-03-02 15:24:10|1021.53|1010.73|1021.55|1010.75|1021.75|1010.95|1021.27|1010.47|7
1646234660000|2022-03-02 15:24:20|1021.4|1010.6|1021.4|1010.6|1021.49|1010.69|1021.4|1010.6|3
1646234680000|2022-03-02 15:24:40|1020.9|1010.1|1020.9|1010.1|1020.9|1010.1|1020.4|1009.6|4
1646234690000|2022-03-02 15:24:50|1021.15|1010.35|1021.15|1010.35|1021.15|1010.35|1021.15|1010.35|1
1646234700000|2022-03-02 15:25:00|1021.4|1010.6|1021.25|1010.45|1021.9|1011.1|1021.25|1010.45|9
1646234710000|2022-03-02 15:25:10|1021.4|1010.6|1021.4|1010.6|1021.4|1010.6|1021.4|1010.6|1
1646234720000|2022-03-02 15:25:20|1020.95|1010.15|1020.8|1010|1020.95|1010.15|1020.8|1010|3
1646234730000|2022-03-02 15:25:30|1020.3|1009.5|1019.56|1008.76|1020.4|1009.6|1019.56|1008.76|7
1646234740000|2022-03-02 15:25:40|1019.41|1008.61|1020.85|1010.05|1020.85|1010.05|1019.41|1008.61|9
1646234750000|2022-03-02 15:25:50|1021.04|1010.24|1021.07|1010.27|1021.35|1010.55|1020.85|1010.05|5
1646234760000|2022-03-02 15:26:00|1020.9|1010.1|1020.4|1009.6|1020.9|1010.1|1020.4|1009.6|3
1646234770000|2022-03-02 15:26:10|1020.85|1010.05|1019.56|1008.76|1020.85|1010.05|1019.56|1008.76|9
1646234780000|2022-03-02 15:26:20|1019.55|1008.75|1019.62|1008.82|1019.62|1008.82|1019.06|1008.26|6
1646234790000|2022-03-02 15:26:30|1020.06|1009.26|1020.28|1009.48|1020.4|1009.6|1019.56|1008.76|7
1646234800000|2022-03-02 15:26:40|1020.4|1009.6|1020.28|1009.48|1020.4|1009.6|1020.28|1009.48|4
1646234810000|2022-03-02 15:26:50|1019.9|1009.1|1019.05|1008.25|1019.9|1009.1|1018.9|1008.1|9
1646234820000|2022-03-02 15:27:00|1018.05|1007.25|1017.94|1007.14|1018.05|1007.25|1017.72|1006.92|6
1646234830000|2022-03-02 15:27:10|1017.75|1006.95|1017.31|1006.51|1017.94|1007.14|1017.06|1006.26|7
1646234840000|2022-03-02 15:27:20|1016.99|1006.19|1016.91|1006.11|1016.99|1006.19|1016.9|1006.1|9
1646234850000|2022-03-02 15:27:30|1016.9|1006.1|1015.8|1005|1016.91|1006.11|1015.4|1004.6|14
1646234860000|2022-03-02 15:27:40|1015.4|1004.6|1013.9|1003.1|1015.4|1004.6|1013.9|1003.1|11
1646234870000|2022-03-02 15:27:50|1013.4|1002.6|1013.4|1002.6|1013.4|1002.6|1012.61|1001.81|8
1646234880000|2022-03-02 15:28:00|1013.9|1003.1|1016.6|1005.8|1016.6|1005.8|1013.4|1002.6|13
1646234890000|2022-03-02 15:28:10|1016.4|1005.6|1014.4|1003.6|1016.9|1006.1|1014.4|1003.6|8
1646234900000|2022-03-02 15:28:20|1014.33|1003.53|1014.4|1003.6|1014.4|1003.6|1013.83|1003.03|5
1646234910000|2022-03-02 15:28:30|1014.32|1003.52|1014.4|1003.6|1015.75|1004.95|1014.32|1003.52|10
1646234920000|2022-03-02 15:28:40|1014.53|1003.73|1015.9|1005.1|1015.9|1005.1|1014.5|1003.7|6
1646234930000|2022-03-02 15:28:50|1015.4|1004.6|1015.9|1005.1|1015.9|1005.1|1015.34|1004.54|6
1646234940000|2022-03-02 15:29:00|1015.62|1004.82|1018.05|1007.25|1018.05|1007.25|1015.62|1004.82|9
1646234950000|2022-03-02 15:29:10|1018.61|1007.81|1019.4|1008.6|1020.04|1009.24|1018.61|1007.81|14
1646234960000|2022-03-02 15:29:20|1019.32|1008.52|1020.87|1010.07|1020.87|1010.07|1019.05|1008.25|8
1646234970000|2022-03-02 15:29:30|1020.65|1009.85|1023.75|1012.95|1023.9|1013.1|1020.65|1009.85|17
1646234980000|2022-03-02 15:29:40|1023.45|1012.65|1023.05|1012.25|1023.75|1012.95|1022.37|1011.57|14
1646234990000|2022-03-02 15:29:50|1023.25|1012.45|1024.4|1013.6|1025.1|1014.3|1023.25|1012.45|11
1646235000000|2022-03-02 15:30:00|1023.9|1013.1|1027.05|1016.25|1027.05|1016.25|1023.65|1012.85|15
1646235010000|2022-03-02 15:30:10|1027.08|1016.28|1027.88|1017.08|1027.88|1017.08|1026.34|1015.54|10
1646235020000|2022-03-02 15:30:20|1028.7|1017.9|1026.4|1015.6|1028.7|1017.9|1026|1015.2|13
1646235030000|2022-03-02 15:30:30|1026.6|1015.8|1024.62|1013.82|1026.6|1015.8|1024.4|1013.6|9
1646235040000|2022-03-02 15:30:40|1024.49|1013.69|1022.89|1012.09|1025.6|1014.8|1022.89|1012.09|16
1646235050000|2022-03-02 15:30:50|1022.71|1011.91|1024.32|1013.52|1024.32|1013.52|1021.9|1011.1|15
1646235060000|2022-03-02 15:31:00|1023.9|1013.1|1023.4|1012.6|1024.4|1013.6|1023.4|1012.6|8
1646235070000|2022-03-02 15:31:10|1023.59|1012.79|1022.75|1011.95|1023.59|1012.79|1022.75|1011.95|9
1646235080000|2022-03-02 15:31:20|1022.4|1011.6|1020.9|1010.1|1022.4|1011.6|1020.9|1010.1|14
1646235090000|2022-03-02 15:31:30|1020.7|1009.9|1019.77|1008.97|1020.7|1009.9|1018.81|1008.01|13
1646235100000|2022-03-02 15:31:40|1019.55|1008.75|1021.4|1010.6|1021.4|1010.6|1019.55|1008.75|14
1646235110000|2022-03-02 15:31:50|1021.9|1011.1|1022.59|1011.79|1022.59|1011.79|1021.4|1010.6|11
1646235120000|2022-03-02 15:32:00|1023.09|1012.29|1021.4|1010.6|1023.5|1012.7|1021.33|1010.53|11
1646235130000|2022-03-02 15:32:10|1020.9|1010.1|1021.22|1010.42|1021.4|1010.6|1020.4|1009.6|8
1646235140000|2022-03-02 15:32:20|1021.32|1010.52|1021.4|1010.6|1021.9|1011.1|1021.3|1010.5|7
1646235150000|2022-03-02 15:32:30|1021.46|1010.66|1023.4|1012.6|1024.04|1013.24|1021.4|1010.6|14
1646235160000|2022-03-02 15:32:40|1023.5|1012.7|1023.87|1013.07|1023.9|1013.1|1023.5|1012.7|9
1646235170000|2022-03-02 15:32:50|1023.62|1012.82|1022.8|1012|1023.87|1013.07|1022.8|1012|7
1646235180000|2022-03-02 15:33:00|1022.83|1012.03|1021.22|1010.42|1022.83|1012.03|1020.55|1009.75|11
1646235190000|2022-03-02 15:33:10|1020.9|1010.1|1021.4|1010.6|1021.61|1010.81|1020.84|1010.04|9
1646235200000|2022-03-02 15:33:20|1021.79|1010.99|1022.32|1011.52|1022.34|1011.54|1021.79|1010.99|11
1646235210000|2022-03-02 15:33:30|1021.9|1011.1|1022.4|1011.6|1022.5|1011.7|1021.9|1011.1|5
1646235220000|2022-03-02 15:33:40|1022.9|1012.1|1022.85|1012.05|1023.15|1012.35|1022.85|1012.05|8
1646235230000|2022-03-02 15:33:50|1022.53|1011.73|1023.28|1012.48|1023.28|1012.48|1022.53|1011.73|5
1646235240000|2022-03-02 15:34:00|1023.25|1012.45|1022.9|1012.1|1023.4|1012.6|1022.4|1011.6|10
1646235250000|2022-03-02 15:34:10|1022.84|1012.04|1021.9|1011.1|1022.84|1012.04|1021.9|1011.1|7
1646235260000|2022-03-02 15:34:20|1021.79|1010.99|1020.9|1010.1|1021.79|1010.99|1020.9|1010.1|5
1646235270000|2022-03-02 15:34:30|1020.1|1009.3|1019.9|1009.1|1020.67|1009.87|1019.9|1009.1|7
1646235280000|2022-03-02 15:34:40|1019.75|1008.95|1019.21|1008.41|1019.75|1008.95|1018.9|1008.1|6
1646235290000|2022-03-02 15:34:50|1018.9|1008.1|1018.9|1008.1|1019.71|1008.91|1018.9|1008.1|9
1646235300000|2022-03-02 15:35:00|1018.65|1007.85|1017.9|1007.1|1018.9|1008.1|1017.9|1007.1|4
1646235310000|2022-03-02 15:35:10|1017.82|1007.02|1016.57|1005.77|1017.82|1007.02|1016.15|1005.35|7
1646235320000|2022-03-02 15:35:20|1016.82|1006.02|1017.64|1006.84|1017.64|1006.84|1016.82|1006.02|7
1646235330000|2022-03-02 15:35:30|1017.8|1007|1018.4|1007.6|1018.4|1007.6|1017.64|1006.84|13
1646235340000|2022-03-02 15:35:40|1018.34|1007.54|1018.65|1007.85|1018.65|1007.85|1018.34|1007.54|3
1646235350000|2022-03-02 15:35:50|1019.1|1008.3|1019.85|1009.05|1019.85|1009.05|1019.1|1008.3|3
1646235360000|2022-03-02 15:36:00|1019.64|1008.84|1018.75|1007.95|1019.9|1009.1|1018.75|1007.95|15
1646235370000|2022-03-02 15:36:10|1018.65|1007.85|1018.91|1008.11|1018.91|1008.11|1018.37|1007.57|6
1646235380000|2022-03-02 15:36:20|1019.16|1008.36|1019.9|1009.1|1020.15|1009.35|1019.16|1008.36|5
1646235390000|2022-03-02 15:36:30|1019.79|1008.99|1019.9|1009.1|1019.9|1009.1|1019.79|1008.99|2
1646235400000|2022-03-02 15:36:40|1019.99|1009.19|1020.9|1010.1|1020.9|1010.1|1019.99|1009.19|4
1646235410000|2022-03-02 15:36:50|1020.7|1009.9|1020.7|1009.9|1020.7|1009.9|1020.7|1009.9|1
1646235420000|2022-03-02 15:37:00|1020.9|1010.1|1021.9|1011.1|1021.9|1011.1|1020.9|1010.1|5
1646235430000|2022-03-02 15:37:10|1021.85|1011.05|1021.9|1011.1|1022.05|1011.25|1021.85|1011.05|5
1646235450000|2022-03-02 15:37:30|1021.84|1011.04|1021.75|1010.95|1021.84|1011.04|1021.49|1010.69|3
1646235460000|2022-03-02 15:37:40|1021.9|1011.1|1022.86|1012.06|1022.86|1012.06|1021.9|1011.1|7
1646235470000|2022-03-02 15:37:50|1022.9|1012.1|1023.4|1012.6|1023.4|1012.6|1022.83|1012.03|6
1646235480000|2022-03-02 15:38:00|1023.15|1012.35|1023|1012.2|1024|1013.2|1023|1012.2|13
1646235490000|2022-03-02 15:38:10|1023.4|1012.6|1022.55|1011.75|1023.4|1012.6|1022.55|1011.75|7
1646235500000|2022-03-02 15:38:20|1022.66|1011.86|1022.66|1011.86|1022.66|1011.86|1022.42|1011.62|4
1646235510000|2022-03-02 15:38:30|1022.9|1012.1|1022.9|1012.1|1022.9|1012.1|1022.9|1012.1|1
1646235520000|2022-03-02 15:38:40|1023.4|1012.6|1023.4|1012.6|1023.4|1012.6|1023.4|1012.6|1
1646235530000|2022-03-02 15:38:50|1023.6|1012.8|1024.09|1013.29|1024.13|1013.33|1023.6|1012.8|10
1646235540000|2022-03-02 15:39:00|1023.9|1013.1|1023.82|1013.02|1023.9|1013.1|1023.73|1012.93|8
1646235550000|2022-03-02 15:39:10|1023.9|1013.1|1024.29|1013.49|1024.33|1013.53|1023.9|1013.1|5
1646235560000|2022-03-02 15:39:20|1024.59|1013.79|1023.9|1013.1|1024.59|1013.79|1023.9|1013.1|5
1646235570000|2022-03-02 15:39:30|1023.96|1013.16|1022.4|1011.6|1023.96|1013.16|1022.4|1011.6|7
1646235580000|2022-03-02 15:39:40|1022.8|1012|1022.5|1011.7|1022.9|1012.1|1022.4|1011.6|6
1646235590000|2022-03-02 15:39:50|1022.8|1012|1023.24|1012.44|1023.24|1012.44|1022.8|1012|8
1646235600000|2022-03-02 15:40:00|1023.74|1012.94|1024.13|1013.33|1024.38|1013.58|1023.74|1012.94|9
1646235610000|2022-03-02 15:40:10|1024.3|1013.5|1023.83|1013.03|1024.48|1013.68|1023.74|1012.94|8
1646235620000|2022-03-02 15:40:20|1023.65|1012.85|1022.9|1012.1|1023.74|1012.94|1022.8|1012|6
1646235630000|2022-03-02 15:40:30|1022.88|1012.08|1021.9|1011.1|1022.9|1012.1|1021.8|1011|8
1646235640000|2022-03-02 15:40:40|1021.65|1010.85|1021.9|1011.1|1021.9|1011.1|1021.57|1010.77|4
1646235650000|2022-03-02 15:40:50|1021.79|1010.99|1021.9|1011.1|1021.9|1011.1|1021.79|1010.99|2
1646235660000|2022-03-02 15:41:00|1022.14|1011.34|1021.9|1011.1|1022.64|1011.84|1021.9|1011.1|8
1646235670000|2022-03-02 15:41:10|1022.15|1011.35|1022.39|1011.59|1022.64|1011.84|1022.14|1011.34|6
1646235680000|2022-03-02 15:41:20|1022.54|1011.74|1023.09|1012.29|1023.09|1012.29|1022.14|1011.34|7
1646235690000|2022-03-02 15:41:30|1022.9|1012.1|1022.9|1012.1|1023.3|1012.5|1022.9|1012.1|4
1646235700000|2022-03-02 15:41:40|1023.3|1012.5|1022.9|1012.1|1023.3|1012.5|1022.9|1012.1|11
1646235710000|2022-03-02 15:41:50|1022.74|1011.94|1020.7|1009.9|1022.74|1011.94|1020.7|1009.9|7
1646235720000|2022-03-02 15:42:00|1020.52|1009.72|1019.46|1008.66|1020.52|1009.72|1019.44|1008.64|9
1646235730000|2022-03-02 15:42:10|1019.05|1008.25|1019.46|1008.66|1019.52|1008.72|1019.05|1008.25|7
1646235740000|2022-03-02 15:42:20|1019.4|1008.6|1020.32|1009.52|1020.5|1009.7|1019.22|1008.42|13
1646235750000|2022-03-02 15:42:30|1020.3|1009.5|1019.65|1008.85|1020.3|1009.5|1019.64|1008.84|6
1646235760000|2022-03-02 15:42:40|1019.93|1009.13|1019.8|1009|1020.4|1009.6|1019.8|1009|7
1646235770000|2022-03-02 15:42:50|1019.55|1008.75|1019.05|1008.25|1019.55|1008.75|1019.05|1008.25|5
1646235780000|2022-03-02 15:43:00|1019.46|1008.66|1019.22|1008.42|1019.46|1008.66|1018.9|1008.1|12
1646235790000|2022-03-02 15:43:10|1018.9|1008.1|1018.9|1008.1|1019.22|1008.42|1018.81|1008.01|7
1646235800000|2022-03-02 15:43:20|1018.73|1007.93|1018.82|1008.02|1018.82|1008.02|1018.4|1007.6|4
1646235810000|2022-03-02 15:43:30|1018.81|1008.01|1019.12|1008.32|1019.12|1008.32|1018.81|1008.01|5
1646235820000|2022-03-02 15:43:40|1019.21|1008.41|1019.26|1008.46|1019.26|1008.46|1018.9|1008.1|12
1646235830000|2022-03-02 15:43:50|1018.9|1008.1|1018.65|1007.85|1019.45|1008.65|1018.65|1007.85|7
1646235840000|2022-03-02 15:44:00|1018.82|1008.02|1019.9|1009.1|1019.99|1009.19|1018.82|1008.02|12
1646235850000|2022-03-02 15:44:10|1019.84|1009.04|1019.55|1008.75|1019.96|1009.16|1019.55|1008.75|11
1646235860000|2022-03-02 15:44:20|1019.29|1008.49|1018.9|1008.1|1019.5|1008.7|1018.9|1008.1|5
1646235870000|2022-03-02 15:44:30|1018.1|1007.3|1018.1|1007.3|1018.1|1007.3|1018.1|1007.3|1
1646235880000|2022-03-02 15:44:40|1018.05|1007.25|1017.64|1006.84|1018.05|1007.25|1017.05|1006.25|8
1646235890000|2022-03-02 15:44:50|1017.45|1006.65|1017.55|1006.75|1017.55|1006.75|1017.35|1006.55|4
1646235900000|2022-03-02 15:45:00|1017.65|1006.85|1017.8|1007|1017.8|1007|1017.64|1006.84|4
1646235910000|2022-03-02 15:45:10|1017.85|1007.05|1017.64|1006.84|1017.85|1007.05|1017.47|1006.67|5
1646235920000|2022-03-02 15:45:20|1017.85|1007.05|1017.9|1007.1|1017.9|1007.1|1017.85|1007.05|2
1646235930000|2022-03-02 15:45:30|1018.15|1007.35|1018.53|1007.73|1018.9|1008.1|1018.11|1007.31|11
1646235940000|2022-03-02 15:45:40|1018.11|1007.31|1018.61|1007.81|1018.61|1007.81|1018.11|1007.31|3
1646235950000|2022-03-02 15:45:50|1018.75|1007.95|1018.62|1007.82|1018.75|1007.95|1018.62|1007.82|3
1646235960000|2022-03-02 15:46:00|1017.89|1007.09|1017.55|1006.75|1017.89|1007.09|1017.55|1006.75|2
1646235970000|2022-03-02 15:46:10|1017.35|1006.55|1016.3|1005.5|1017.35|1006.55|1016.3|1005.5|4
1646235980000|2022-03-02 15:46:20|1016.75|1005.95|1016.9|1006.1|1016.9|1006.1|1016.75|1005.95|4
1646235990000|2022-03-02 15:46:30|1017.05|1006.25|1017.3|1006.5|1017.39|1006.59|1017.05|1006.25|5
1646236000000|2022-03-02 15:46:40|1017.05|1006.25|1016.65|1005.85|1017.05|1006.25|1016.65|1005.85|3
1646236010000|2022-03-02 15:46:50|1016.9|1006.1|1016.9|1006.1|1017.02|1006.22|1016.68|1005.88|5
1646236020000|2022-03-02 15:47:00|1016.95|1006.15|1017.64|1006.84|1017.67|1006.87|1016.95|1006.15|16
1646236030000|2022-03-02 15:47:10|1016.95|1006.15|1016.69|1005.89|1016.95|1006.15|1016.69|1005.89|4
1646236040000|2022-03-02 15:47:20|1016.75|1005.95|1016.9|1006.1|1016.9|1006.1|1016.72|1005.92|5
1646236050000|2022-03-02 15:47:30|1017.02|1006.22|1017.9|1007.1|1017.9|1007.1|1016.9|1006.1|11
1646236060000|2022-03-02 15:47:40|1018.09|1007.29|1018.67|1007.87|1018.9|1008.1|1017.73|1006.93|9
1646236070000|2022-03-02 15:47:50|1018.85|1008.05|1019.12|1008.32|1019.12|1008.32|1018.67|1007.87|5
1646236080000|2022-03-02 15:48:00|1018.9|1008.1|1019.02|1008.22|1019.12|1008.32|1018.81|1008.01|5
1646236090000|2022-03-02 15:48:10|1018.81|1008.01|1019.3|1008.5|1019.3|1008.5|1018.81|1008.01|5
1646236100000|2022-03-02 15:48:20|1019.4|1008.6|1019.59|1008.79|1019.59|1008.79|1019.3|1008.5|5
1646236110000|2022-03-02 15:48:30|1020.09|1009.29|1020.8|1010|1020.8|1010|1020.09|1009.29|3
1646236120000|2022-03-02 15:48:40|1020.75|1009.95|1020.4|1009.6|1020.75|1009.95|1020.4|1009.6|4
1646236140000|2022-03-02 15:49:00|1020.19|1009.39|1020.4|1009.6|1020.5|1009.7|1019.9|1009.1|8
1646236150000|2022-03-02 15:49:10|1020.65|1009.85|1020.9|1010.1|1020.95|1010.15|1020.59|1009.79|5
1646236160000|2022-03-02 15:49:20|1020.85|1010.05|1021.15|1010.35|1021.15|1010.35|1020.85|1010.05|3
1646236170000|2022-03-02 15:49:30|1021.4|1010.6|1021.85|1011.05|1021.85|1011.05|1021.4|1010.6|2
1646236180000|2022-03-02 15:49:40|1021.55|1010.75|1021.85|1011.05|1021.85|1011.05|1021.55|1010.75|2
1646236190000|2022-03-02 15:49:50|1021.4|1010.6|1021.65|1010.85|1021.74|1010.94|1021.2|1010.4|6
1646236200000|2022-03-02 15:50:00|1021.74|1010.94|1021.78|1010.98|1021.99|1011.19|1021.74|1010.94|4
1646236210000|2022-03-02 15:50:10|1021.63|1010.83|1021.75|1010.95|1021.75|1010.95|1021.63|1010.83|2
1646236220000|2022-03-02 15:50:20|1021.45|1010.65|1020.94|1010.14|1021.45|1010.65|1020.9|1010.1|7
1646236230000|2022-03-02 15:50:30|1021.15|1010.35|1021.85|1011.05|1021.85|1011.05|1020.94|1010.14|5
1646236240000|2022-03-02 15:50:40|1021.79|1010.99|1020.94|1010.14|1021.85|1011.05|1020.92|1010.12|6
1646236250000|2022-03-02 15:50:50|1020.92|1010.12|1020.37|1009.57|1020.94|1010.14|1020.37|1009.57|9
1646236260000|2022-03-02 15:51:00|1020.32|1009.52|1021.12|1010.32|1021.22|1010.42|1020.32|1009.52|8
1646236270000|2022-03-02 15:51:10|1021.22|1010.42|1019.9|1009.1|1021.22|1010.42|1019.84|1009.04|11
1646236280000|2022-03-02 15:51:20|1019.4|1008.6|1018.9|1008.1|1019.4|1008.6|1018.9|1008.1|3
1646236290000|2022-03-02 15:51:30|1018.4|1007.6|1019.49|1008.69|1019.49|1008.69|1018.4|1007.6|6
1646236300000|2022-03-02 15:51:40|1019.4|1008.6|1019.3|1008.5|1019.4|1008.6|1019.28|1008.48|3
1646236310000|2022-03-02 15:51:50|1019.35|1008.55|1019.4|1008.6|1019.4|1008.6|1019.3|1008.5|3
1646236320000|2022-03-02 15:52:00|1019.49|1008.69|1019.8|1009|1019.8|1009|1019.4|1008.6|4
1646236330000|2022-03-02 15:52:10|1018.92|1008.12|1018.82|1008.02|1018.92|1008.12|1018.82|1008.02|3
1646236340000|2022-03-02 15:52:20|1018.9|1008.1|1018.94|1008.14|1018.94|1008.14|1018.9|1008.1|2
1646236350000|2022-03-02 15:52:30|1019.19|1008.39|1018.9|1008.1|1019.44|1008.64|1018.9|1008.1|6
1646236360000|2022-03-02 15:52:40|1018.78|1007.98|1018.9|1008.1|1018.9|1008.1|1018.55|1007.75|5
1646236370000|2022-03-02 15:52:50|1019.12|1008.32|1018.94|1008.14|1019.44|1008.64|1018.94|1008.14|9
1646236380000|2022-03-02 15:53:00|1019.15|1008.35|1019.19|1008.39|1019.44|1008.64|1018.84|1008.04|7
1646236390000|2022-03-02 15:53:10|1019.35|1008.55|1019.9|1009.1|1019.9|1009.1|1019.35|1008.55|4
1646236400000|2022-03-02 15:53:20|1019.46|1008.66|1019.9|1009.1|1020|1009.2|1019.46|1008.66|5
1646236410000|2022-03-02 15:53:30|1018.94|1008.14|1018.94|1008.14|1018.94|1008.14|1018.9|1008.1|4
1646236420000|2022-03-02 15:53:40|1018.92|1008.12|1017.56|1006.76|1018.94|1008.14|1017.56|1006.76|6
1646236430000|2022-03-02 15:53:50|1017.06|1006.26|1016.96|1006.16|1017.06|1006.26|1016.96|1006.16|2
1646236440000|2022-03-02 15:54:00|1017.06|1006.26|1016.52|1005.72|1017.06|1006.26|1016.52|1005.72|10
1646236450000|2022-03-02 15:54:10|1016.1|1005.3|1016.35|1005.55|1016.9|1006.1|1016.1|1005.3|6
1646236460000|2022-03-02 15:54:20|1016.6|1005.8|1016.1|1005.3|1016.73|1005.93|1015.94|1005.14|8
1646236470000|2022-03-02 15:54:30|1015.94|1005.14|1015.46|1004.66|1015.94|1005.14|1015.06|1004.26|10
1646236480000|2022-03-02 15:54:40|1015.56|1004.76|1015.56|1004.76|1015.62|1004.82|1015.56|1004.76|3
1646236490000|2022-03-02 15:54:50|1015.61|1004.81|1015.3|1004.5|1015.8|1005|1015.3|1004.5|5
1646236500000|2022-03-02 15:55:00|1015.31|1004.51|1015.28|1004.48|1015.56|1004.76|1014.95|1004.15|12
1646236510000|2022-03-02 15:55:10|1015.47|1004.67|1015.75|1004.95|1015.85|1005.05|1015.47|1004.67|8
1646236520000|2022-03-02 15:55:20|1015.9|1005.1|1015.71|1004.91|1015.9|1005.1|1015.71|1004.91|2
1646236530000|2022-03-02 15:55:30|1015.56|1004.76|1015.56|1004.76|1015.56|1004.76|1015.56|1004.76|1
1646236540000|2022-03-02 15:55:40|1015.9|1005.1|1015.9|1005.1|1015.9|1005.1|1015.9|1005.1|1
1646236550000|2022-03-02 15:55:50|1016.15|1005.35|1016.65|1005.85|1016.65|1005.85|1016.15|1005.35|5
1646236560000|2022-03-02 15:56:00|1016.4|1005.6|1016.4|1005.6|1016.8|1006|1016.4|1005.6|4
1646236570000|2022-03-02 15:56:10|1016.48|1005.68|1016.4|1005.6|1016.49|1005.69|1016.4|1005.6|3
1646236580000|2022-03-02 15:56:20|1016.9|1006.1|1016.9|1006.1|1016.9|1006.1|1016.5|1005.7|5
1646236590000|2022-03-02 15:56:30|1016.85|1006.05|1016.4|1005.6|1016.85|1006.05|1016.4|1005.6|3
1646236600000|2022-03-02 15:56:40|1015.9|1005.1|1016.21|1005.41|1016.21|1005.41|1015.9|1005.1|2
1646236610000|2022-03-02 15:56:50|1016.4|1005.6|1016.8|1006|1016.8|1006|1016.4|1005.6|2
1646236620000|2022-03-02 15:57:00|1016.4|1005.6|1016.5|1005.7|1016.55|1005.75|1016.34|1005.54|5
1646236630000|2022-03-02 15:57:10|1016.4|1005.6|1015.77|1004.97|1016.4|1005.6|1015.77|1004.97|3
1646236640000|2022-03-02 15:57:20|1015.7|1004.9|1015.45|1004.65|1015.7|1004.9|1014.95|1004.15|4
1646236650000|2022-03-02 15:57:30|1015.2|1004.4|1016.9|1006.1|1016.9|1006.1|1015.2|1004.4|7
1646236670000|2022-03-02 15:57:50|1016.53|1005.73|1016.53|1005.73|1016.53|1005.73|1016.5|1005.7|3
1646236680000|2022-03-02 15:58:00|1016.58|1005.78|1016.4|1005.6|1016.9|1006.1|1016.4|1005.6|4
1646236690000|2022-03-02 15:58:10|1016.46|1005.66|1016.75|1005.95|1016.75|1005.95|1016.32|1005.52|3
1646236700000|2022-03-02 15:58:20|1016.9|1006.1|1016.9|1006.1|1016.9|1006.1|1016.67|1005.87|4
1646236710000|2022-03-02 15:58:30|1016.71|1005.91|1016.67|1005.87|1016.72|1005.92|1016.67|1005.87|3
1646236720000|2022-03-02 15:58:40|1016.42|1005.62|1016.42|1005.62|1016.42|1005.62|1016.42|1005.62|1
1646236730000|2022-03-02 15:58:50|1016.46|1005.66|1015.56|1004.76|1016.46|1005.66|1015.56|1004.76|6
1646236740000|2022-03-02 15:59:00|1015.8|1005|1015.56|1004.76|1015.8|1005|1015.5|1004.7|4
1646236750000|2022-03-02 15:59:10|1015.9|1005.1|1015.9|1005.1|1015.9|1005.1|1015.9|1005.1|1
1646236760000|2022-03-02 15:59:20|1015.59|1004.79|1015.59|1004.79|1015.59|1004.79|1015.59|1004.79|1
1646236770000|2022-03-02 15:59:30|1015.57|1004.77|1014.9|1004.1|1015.57|1004.77|1014.9|1004.1|4
1646236780000|2022-03-02 15:59:40|1015.07|1004.27|1015.07|1004.27|1015.07|1004.27|1015.07|1004.27|1
1646236790000|2022-03-02 15:59:50|1015.32|1004.52|1015.32|1004.52|1015.32|1004.52|1015.32|1004.52|1
1646236800000|2022-03-02 16:00:00|1015.02|1004.22|1015.45|1004.65|1015.45|1004.65|1015.02|1004.22|4
1646236810000|2022-03-02 16:00:10|1015.24|1004.44|1013.65|1002.85|1015.4|1004.6|1013.65|1002.85|12
1646236820000|2022-03-02 16:00:20|1013.4|1002.6|1013.53|1002.73|1013.8|1003|1013.4|1002.6|8
1646236830000|2022-03-02 16:00:30|1013.48|1002.68|1013.99|1003.19|1013.99|1003.19|1013.48|1002.68|7
1646236840000|2022-03-02 16:00:40|1014.64|1003.84|1015.9|1005.1|1015.9|1005.1|1014.64|1003.84|4
1646236850000|2022-03-02 16:00:50|1015.84|1005.04|1013.49|1002.69|1015.9|1005.1|1013.49|1002.69|11
1646236860000|2022-03-02 16:01:00|1013.39|1002.59|1012.5|1001.7|1013.39|1002.59|1012.5|1001.7|8
1646236870000|2022-03-02 16:01:10|1012.9|1002.1|1012.99|1002.19|1013.15|1002.35|1012.9|1002.1|8
1646236880000|2022-03-02 16:01:20|1012.92|1002.12|1013.24|1002.44|1013.49|1002.69|1012.79|1001.99|11
1646236890000|2022-03-02 16:01:30|1013.49|1002.69|1013.9|1003.1|1013.9|1003.1|1013.49|1002.69|2
1646236910000|2022-03-02 16:01:50|1013.52|1002.72|1013.39|1002.59|1013.52|1002.72|1013.39|1002.59|6
1646236920000|2022-03-02 16:02:00|1013.37|1002.57|1012.05|1001.25|1013.37|1002.57|1011.9|1001.1|13
1646236930000|2022-03-02 16:02:10|1012.39|1001.59|1012.25|1001.45|1012.39|1001.59|1011.96|1001.16|5
1646236940000|2022-03-02 16:02:20|1012.29|1001.49|1015.76|1004.96|1015.76|1004.96|1012.29|1001.49|13
1646236950000|2022-03-02 16:02:30|1015.8|1005|1015.4|1004.6|1015.9|1005.1|1015.4|1004.6|3
1646236960000|2022-03-02 16:02:40|1014.85|1004.05|1014.29|1003.49|1014.85|1004.05|1013.9|1003.1|9
1646236970000|2022-03-02 16:02:50|1014.59|1003.79|1015.43|1004.63|1015.9|1005.1|1014.59|1003.79|9
1646236980000|2022-03-02 16:03:00|1015.9|1005.1|1015.9|1005.1|1016.43|1005.63|1015.9|1005.1|7
1646236990000|2022-03-02 16:03:10|1016|1005.2|1015.9|1005.1|1016|1005.2|1015.9|1005.1|2
1646237000000|2022-03-02 16:03:20|1016.19|1005.39|1016.4|1005.6|1016.8|1006|1016.19|1005.39|4
1646237010000|2022-03-02 16:03:30|1016.43|1005.63|1016.4|1005.6|1016.75|1005.95|1016.35|1005.55|6
1646237020000|2022-03-02 16:03:40|1016.9|1006.1|1016.9|1006.1|1016.9|1006.1|1016.9|1006.1|1
1646237030000|2022-03-02 16:03:50|1017.2|1006.4|1016.95|1006.15|1017.2|1006.4|1016.95|1006.15|3
1646237040000|2022-03-02 16:04:00|1017.15|1006.35|1017.9|1007.1|1018.03|1007.23|1017.15|1006.35|6
1646237050000|2022-03-02 16:04:10|1018.04|1007.24|1018.9|1008.1|1019.4|1008.6|1017.9|1007.1|9
1646237060000|2022-03-02 16:04:20|1018.75|1007.95|1019.7|1008.9|1019.7|1008.9|1018.75|1007.95|5
1646237070000|2022-03-02 16:04:30|1019.8|1009|1018.44|1007.64|1019.8|1009|1018.44|1007.64|5
1646237080000|2022-03-02 16:04:40|1018.9|1008.1|1018.09|1007.29|1018.9|1008.1|1018.09|1007.29|4
1646237090000|2022-03-02 16:04:50|1017.94|1007.14|1016.9|1006.1|1017.94|1007.14|1016.9|1006.1|5
1646237100000|2022-03-02 16:05:00|1017.05|1006.25|1016.4|1005.6|1017.05|1006.25|1016.4|1005.6|5
1646237110000|2022-03-02 16:05:10|1016.34|1005.54|1015.4|1004.6|1016.34|1005.54|1015.4|1004.6|4
1646237120000|2022-03-02 16:05:20|1015.19|1004.39|1015.32|1004.52|1015.4|1004.6|1014.9|1004.1|6
1646237130000|2022-03-02 16:05:30|1015.4|1004.6|1015.9|1005.1|1015.9|1005.1|1015.05|1004.25|6
1646237140000|2022-03-02 16:05:40|1016.4|1005.6|1016.4|1005.6|1016.4|1005.6|1015.9|1005.1|7
1646237150000|2022-03-02 16:05:50|1016.9|1006.1|1016.9|1006.1|1016.9|1006.1|1016.9|1006.1|1
1646237170000|2022-03-02 16:06:10|1016.95|1006.15|1016.95|1006.15|1016.95|1006.15|1016.95|1006.15|1
1646237190000|2022-03-02 16:06:30|1017.15|1006.35|1017.92|1007.12|1017.92|1007.12|1016.95|1006.15|4
1646237200000|2022-03-02 16:06:40|1017.52|1006.72|1017.42|1006.62|1017.52|1006.72|1017.42|1006.62|2
1646237210000|2022-03-02 16:06:50|1016.9|1006.1|1016.9|1006.1|1016.9|1006.1|1016.9|1006.1|1
1646237220000|2022-03-02 16:07:00|1016.98|1006.18|1016.9|1006.1|1016.98|1006.18|1016.9|1006.1|2
1646237240000|2022-03-02 16:07:20|1017.4|1006.6|1017.4|1006.6|1017.4|1006.6|1017.4|1006.6|1
1646237250000|2022-03-02 16:07:30|1017.92|1007.12|1017.92|1007.12|1017.92|1007.12|1017.92|1007.12|1
1646237260000|2022-03-02 16:07:40|1017.9|1007.1|1019.2|1008.4|1019.2|1008.4|1017.9|1007.1|5
1646237270000|2022-03-02 16:07:50|1019.7|1008.9|1019.3|1008.5|1019.7|1008.9|1018.9|1008.1|4
1646237280000|2022-03-02 16:08:00|1019.4|1008.6|1019.4|1008.6|1019.72|1008.92|1019.27|1008.47|5
1646237290000|2022-03-02 16:08:10|1019.9|1009.1|1019.31|1008.51|1019.9|1009.1|1019.31|1008.51|2
1646237300000|2022-03-02 16:08:20|1019.8|1009|1019.8|1009|1019.8|1009|1019.8|1009|1
1646237310000|2022-03-02 16:08:30|1019.77|1008.97|1019.9|1009.1|1019.9|1009.1|1019.77|1008.97|2
1646237320000|2022-03-02 16:08:40|1019.4|1008.6|1019.4|1008.6|1019.4|1008.6|1019.4|1008.6|1
1646237330000|2022-03-02 16:08:50|1019.65|1008.85|1019.78|1008.98|1019.78|1008.98|1019.4|1008.6|6
1646237340000|2022-03-02 16:09:00|1019.79|1008.99|1019.9|1009.1|1019.9|1009.1|1019.45|1008.65|5
1646237350000|2022-03-02 16:09:10|1019.4|1008.6|1018.9|1008.1|1019.4|1008.6|1018.9|1008.1|4
1646237360000|2022-03-02 16:09:20|1018.91|1008.11|1017.29|1006.49|1018.93|1008.13|1017.29|1006.49|8
1646237370000|2022-03-02 16:09:30|1017.4|1006.6|1018.04|1007.24|1018.04|1007.24|1017.4|1006.6|4
1646237380000|2022-03-02 16:09:40|1018.05|1007.25|1018.23|1007.43|1018.23|1007.43|1018.05|1007.25|2
1646237390000|2022-03-02 16:09:50|1018|1007.2|1018.23|1007.43|1018.23|1007.43|1018|1007.2|2
1646237400000|2022-03-02 16:10:00|1018.03|1007.23|1018.73|1007.93|1018.73|1007.93|1018.03|1007.23|5
1646237410000|2022-03-02 16:10:10|1017.9|1007.1|1016.9|1006.1|1017.9|1007.1|1016.9|1006.1|4
1646237430000|2022-03-02 16:10:30|1017.03|1006.23|1016.9|1006.1|1017.03|1006.23|1016.9|1006.1|2
1646237440000|2022-03-02 16:10:40|1017.3|1006.5|1017.4|1006.6|1017.4|1006.6|1017.25|1006.45|3
1646237450000|2022-03-02 16:10:50|1017.8|1007|1017.28|1006.48|1017.8|1007|1017.28|1006.48|2
1646237460000|2022-03-02 16:11:00|1017.52|1006.72|1017.9|1007.1|1018.23|1007.43|1017.52|1006.72|10
1646237470000|2022-03-02 16:11:10|1018.17|1007.37|1017.9|1007.1|1018.17|1007.37|1017.81|1007.01|6
1646237480000|2022-03-02 16:11:20|1017.78|1006.98|1017.65|1006.85|1017.78|1006.98|1017.4|1006.6|5
1646237490000|2022-03-02 16:11:30|1017.4|1006.6|1017.85|1007.05|1017.85|1007.05|1017.25|1006.45|6
1646237500000|2022-03-02 16:11:40|1017.9|1007.1|1017.9|1007.1|1018.23|1007.43|1017.9|1007.1|4
1646237510000|2022-03-02 16:11:50|1018.04|1007.24|1018.04|1007.24|1018.04|1007.24|1018.04|1007.24|1
1646237520000|2022-03-02 16:12:00|1018.64|1007.84|1018.73|1007.93|1018.73|1007.93|1018.64|1007.84|2
1646237530000|2022-03-02 16:12:10|1018.58|1007.78|1018.58|1007.78|1018.58|1007.78|1018.58|1007.78|1
1646237540000|2022-03-02 16:12:20|1018.73|1007.93|1018.73|1007.93|1018.73|1007.93|1018.73|1007.93|1
1646237550000|2022-03-02 16:12:30|1018.88|1008.08|1019.4|1008.6|1019.4|1008.6|1018.85|1008.05|6
1646237560000|2022-03-02 16:12:40|1019.9|1009.1|1019.9|1009.1|1019.9|1009.1|1019.9|1009.1|1
1646237570000|2022-03-02 16:12:50|1019.89|1009.09|1019.9|1009.1|1019.9|1009.1|1019.89|1009.09|2
1646237580000|2022-03-02 16:13:00|1019.89|1009.09|1019.6|1008.8|1019.89|1009.09|1019.15|1008.35|6
1646237590000|2022-03-02 16:13:10|1019|1008.2|1019|1008.2|1019|1008.2|1019|1008.2|1
1646237600000|2022-03-02 16:13:20|1019.37|1008.57|1019.87|1009.07|1019.87|1009.07|1019.37|1008.57|4
1646237610000|2022-03-02 16:13:30|1020.1|1009.3|1019.9|1009.1|1020.1|1009.3|1019.9|1009.1|2
1646237620000|2022-03-02 16:13:40|1020.25|1009.45|1019.9|1009.1|1020.25|1009.45|1019.9|1009.1|2
1646237630000|2022-03-02 16:13:50|1020.52|1009.72|1020.4|1009.6|1020.52|1009.72|1020.4|1009.6|2
1646237650000|2022-03-02 16:14:10|1020.5|1009.7|1020.4|1009.6|1020.5|1009.7|1020.4|1009.6|2
1646237660000|2022-03-02 16:14:20|1020.28|1009.48|1020.97|1010.17|1020.97|1010.17|1019.9|1009.1|7
1646237670000|2022-03-02 16:14:30|1020.9|1010.1|1020.96|1010.16|1020.96|1010.16|1020.85|1010.05|7
1646237680000|2022-03-02 16:14:40|1020.9|1010.1|1020.97|1010.17|1020.97|1010.17|1020.9|1010.1|2
1646237690000|2022-03-02 16:14:50|1021.02|1010.22|1020.97|1010.17|1021.02|1010.22|1020.97|1010.17|2
1646237700000|2022-03-02 16:15:00|1020.9|1010.1|1022.83|1012.03|1022.86|1012.06|1020.9|1010.1|7
1646237710000|2022-03-02 16:15:10|1022.9|1012.1|1022.86|1012.06|1022.96|1012.16|1022.86|1012.06|3
1646237720000|2022-03-02 16:15:20|1022.9|1012.1|1021.9|1011.1|1022.9|1012.1|1021.9|1011.1|4
1646237730000|2022-03-02 16:15:30|1021.84|1011.04|1021.69|1010.89|1021.84|1011.04|1021.67|1010.87|6
1646237740000|2022-03-02 16:15:40|1021.78|1010.98|1021.65|1010.85|1021.78|1010.98|1021.65|1010.85|2
1646237750000|2022-03-02 16:15:50|1021.68|1010.88|1021.68|1010.88|1021.78|1010.98|1021.28|1010.48|6
1646237760000|2022-03-02 16:16:00|1021.27|1010.47|1021.05|1010.25|1021.27|1010.47|1021.05|1010.25|4
1646237770000|2022-03-02 16:16:10|1021.1|1010.3|1021.9|1011.1|1021.9|1011.1|1021.1|1010.3|4
1646237780000|2022-03-02 16:16:20|1021.95|1011.15|1020.9|1010.1|1021.95|1011.15|1020.9|1010.1|6
1646237790000|2022-03-02 16:16:30|1020.75|1009.95|1020.9|1010.1|1020.9|1010.1|1020.75|1009.95|2
1646237800000|2022-03-02 16:16:40|1020.8|1010|1020.15|1009.35|1020.8|1010|1019.9|1009.1|8
1646237810000|2022-03-02 16:16:50|1020.28|1009.48|1020.55|1009.75|1020.55|1009.75|1020.28|1009.48|2
1646237820000|2022-03-02 16:17:00|1020.8|1010|1020.75|1009.95|1020.8|1010|1020.75|1009.95|2
1646237840000|2022-03-02 16:17:20|1020.65|1009.85|1019.9|1009.1|1020.65|1009.85|1019.9|1009.1|3
1646237850000|2022-03-02 16:17:30|1020.7|1009.9|1019.9|1009.1|1020.7|1009.9|1019.9|1009.1|4
1646237860000|2022-03-02 16:17:40|1019.75|1008.95|1019.2|1008.4|1019.75|1008.95|1019.05|1008.25|7
1646237870000|2022-03-02 16:17:50|1019.3|1008.5|1019.55|1008.75|1019.77|1008.97|1019.09|1008.29|10
1646237880000|2022-03-02 16:18:00|1019.9|1009.1|1019.9|1009.1|1019.93|1009.13|1019.9|1009.1|3
1646237890000|2022-03-02 16:18:10|1019.96|1009.16|1019.9|1009.1|1019.96|1009.16|1019.9|1009.1|2
1646237900000|2022-03-02 16:18:20|1019.85|1009.05|1019.85|1009.05|1019.85|1009.05|1019.85|1009.05|1
1646237920000|2022-03-02 16:18:40|1019.8|1009|1019.85|1009.05|1019.85|1009.05|1019.8|1009|2
1646237950000|2022-03-02 16:19:10|1019.8|1009|1019.8|1009|1019.8|1009|1019.8|1009|1
1646237970000|2022-03-02 16:19:30|1019.85|1009.05|1019.85|1009.05|1019.85|1009.05|1019.85|1009.05|1
1646237990000|2022-03-02 16:19:50|1019.9|1009.1|1019.9|1009.1|1019.9|1009.1|1019.9|1009.1|1
1646238000000|2022-03-02 16:20:00|1020.09|1009.29|1020.09|1009.29|1020.09|1009.29|1019.9|1009.1|3
1646238010000|2022-03-02 16:20:10|1020.49|1009.69|1020.85|1010.05|1020.85|1010.05|1020.49|1009.69|2
1646238020000|2022-03-02 16:20:20|1020.9|1010.1|1020.9|1010.1|1020.9|1010.1|1020.9|1010.1|1
1646238030000|2022-03-02 16:20:30|1019.96|1009.16|1020.36|1009.56|1020.46|1009.66|1019.96|1009.16|5
1646238040000|2022-03-02 16:20:40|1020.82|1010.02|1022.83|1012.03|1023.13|1012.33|1020.82|1010.02|12
1646238050000|2022-03-02 16:20:50|1022.88|1012.08|1022.9|1012.1|1022.9|1012.1|1022.78|1011.98|7
1646238060000|2022-03-02 16:21:00|1022.8|1012|1021.9|1011.1|1022.8|1012|1021.78|1010.98|6
1646238070000|2022-03-02 16:21:10|1021.45|1010.65|1021.3|1010.5|1021.45|1010.65|1020.9|1010.1|7
1646238080000|2022-03-02 16:21:20|1020.9|1010.1|1021.6|1010.8|1021.65|1010.85|1020.9|1010.1|8
1646238090000|2022-03-02 16:21:30|1021.65|1010.85|1021.6|1010.8|1021.65|1010.85|1021.6|1010.8|2
1646238100000|2022-03-02 16:21:40|1021.5|1010.7|1021.6|1010.8|1021.65|1010.85|1021.1|1010.3|8
1646238110000|2022-03-02 16:21:50|1021.5|1010.7|1021.5|1010.7|1021.5|1010.7|1021.1|1010.3|5
1646238120000|2022-03-02 16:22:00|1021.6|1010.8|1021.7|1010.9|1021.7|1010.9|1021.5|1010.7|7
1646238130000|2022-03-02 16:22:10|1021.9|1011.1|1021.6|1010.8|1021.9|1011.1|1021.6|1010.8|4
1646238140000|2022-03-02 16:22:20|1021.73|1010.93|1021|1010.2|1021.73|1010.93|1021|1010.2|4
1646238150000|2022-03-02 16:22:30|1021.1|1010.3|1021.1|1010.3|1021.1|1010.3|1021.1|1010.3|1
1646238160000|2022-03-02 16:22:40|1021.12|1010.32|1021.87|1011.07|1021.87|1011.07|1021.12|1010.32|4
1646238170000|2022-03-02 16:22:50|1021.89|1011.09|1021.89|1011.09|1021.89|1011.09|1021.89|1011.09|1
1646238180000|2022-03-02 16:23:00|1021.87|1011.07|1021.62|1010.82|1021.87|1011.07|1021.1|1010.3|5
1646238190000|2022-03-02 16:23:10|1021.66|1010.86|1020.9|1010.1|1021.66|1010.86|1020.9|1010.1|4
1646238200000|2022-03-02 16:23:20|1020.3|1009.5|1020.3|1009.5|1020.4|1009.6|1019.9|1009.1|7
1646238210000|2022-03-02 16:23:30|1019.9|1009.1|1019.9|1009.1|1019.9|1009.1|1019.9|1009.1|1
1646238220000|2022-03-02 16:23:40|1019.61|1008.81|1019.3|1008.5|1019.9|1009.1|1019.3|1008.5|6
1646238230000|2022-03-02 16:23:50|1018.9|1008.1|1019.15|1008.35|1019.4|1008.6|1018.9|1008.1|7
1646238240000|2022-03-02 16:24:00|1019.17|1008.37|1019.15|1008.35|1019.17|1008.37|1018.9|1008.1|4
1646238250000|2022-03-02 16:24:10|1019.4|1008.6|1018.4|1007.6|1019.4|1008.6|1018.4|1007.6|6
1646238260000|2022-03-02 16:24:20|1017.85|1007.05|1017.4|1006.6|1017.85|1007.05|1017.4|1006.6|2
1646238270000|2022-03-02 16:24:30|1017.71|1006.91|1018.4|1007.6|1018.4|1007.6|1017.71|1006.91|8
1646238280000|2022-03-02 16:24:40|1018.45|1007.65|1018.9|1008.1|1018.9|1008.1|1018.12|1007.32|5
1646238290000|2022-03-02 16:24:50|1018.85|1008.05|1019.15|1008.35|1019.15|1008.35|1018.85|1008.05|4
1646238300000|2022-03-02 16:25:00|1018.9|1008.1|1019.75|1008.95|1019.75|1008.95|1018.9|1008.1|7
1646238310000|2022-03-02 16:25:10|1019.9|1009.1|1019.9|1009.1|1020.12|1009.32|1019.9|1009.1|5
1646238320000|2022-03-02 16:25:20|1020.12|1009.32|1019.9|1009.1|1020.12|1009.32|1019.9|1009.1|2
1646238330000|2022-03-02 16:25:30|1020.12|1009.32|1020.12|1009.32|1020.12|1009.32|1019.9|1009.1|3
1646238340000|2022-03-02 16:25:40|1020.4|1009.6|1020.4|1009.6|1020.4|1009.6|1020.15|1009.35|3
1646238350000|2022-03-02 16:25:50|1020.15|1009.35|1019.9|1009.1|1020.15|1009.35|1019.9|1009.1|2
1646238360000|2022-03-02 16:26:00|1019.4|1008.6|1018.9|1008.1|1019.4|1008.6|1018.9|1008.1|2
1646238370000|2022-03-02 16:26:10|1019.19|1008.39|1019.4|1008.6|1019.4|1008.6|1019.15|1008.35|5
1646238390000|2022-03-02 16:26:30|1019.9|1009.1|1019.9|1009.1|1020.26|1009.46|1019.9|1009.1|7
1646238400000|2022-03-02 16:26:40|1020|1009.2|1020|1009.2|1020|1009.2|1020|1009.2|1
1646238420000|2022-03-02 16:27:00|1020.18|1009.38|1020.18|1009.38|1020.68|1009.88|1020.18|1009.38|4
1646238430000|2022-03-02 16:27:10|1020.58|1009.78|1020.05|1009.25|1020.58|1009.78|1020.05|1009.25|3
1646238440000|2022-03-02 16:27:20|1019.9|1009.1|1019.9|1009.1|1019.9|1009.1|1019.9|1009.1|1
1646238470000|2022-03-02 16:27:50|1019.45|1008.65|1020.05|1009.25|1020.05|1009.25|1019.45|1008.65|6
1646238480000|2022-03-02 16:28:00|1020.32|1009.52|1020.9|1010.1|1020.9|1010.1|1020.32|1009.52|3
1646238490000|2022-03-02 16:28:10|1020.72|1009.92|1020.9|1010.1|1020.9|1010.1|1020.72|1009.92|3
1646238510000|2022-03-02 16:28:30|1021.15|1010.35|1021.15|1010.35|1021.15|1010.35|1021.15|1010.35|1
1646238520000|2022-03-02 16:28:40|1021.2|1010.4|1020.15|1009.35|1021.2|1010.4|1020.15|1009.35|6
1646238530000|2022-03-02 16:28:50|1020.55|1009.75|1020.9|1010.1|1020.9|1010.1|1020.55|1009.75|3
1646238540000|2022-03-02 16:29:00|1021.15|1010.35|1021.86|1011.06|1021.86|1011.06|1021.15|1010.35|6
1646238550000|2022-03-02 16:29:10|1021.9|1011.1|1021.9|1011.1|1021.9|1011.1|1021.9|1011.1|1
1646238600000|2022-03-02 16:30:00|1021.86|1011.06|1021.9|1011.1|1021.9|1011.1|1021.86|1011.06|2
1646238620000|2022-03-02 16:30:20|1021.86|1011.06|1021.72|1010.92|1021.88|1011.08|1021.72|1010.92|4
1646238640000|2022-03-02 16:30:40|1021.75|1010.95|1021.72|1010.92|1021.75|1010.95|1021.44|1010.64|9
1646238650000|2022-03-02 16:30:50|1021.8|1011|1021.8|1011|1021.8|1011|1021.8|1011|1
1646238660000|2022-03-02 16:31:00|1021.9|1011.1|1022.86|1012.06|1022.86|1012.06|1021.9|1011.1|4
1646238670000|2022-03-02 16:31:10|1022.83|1012.03|1022.86|1012.06|1022.9|1012.1|1022.83|1012.03|5
1646238680000|2022-03-02 16:31:20|1023.03|1012.23|1023.75|1012.95|1024|1013.2|1023.03|1012.23|8
1646238690000|2022-03-02 16:31:30|1023.25|1012.45|1022.7|1011.9|1023.25|1012.45|1022.63|1011.83|4
1646238700000|2022-03-02 16:31:40|1022.9|1012.1|1022.9|1012.1|1023.25|1012.45|1022.9|1012.1|4
1646238710000|2022-03-02 16:31:50|1023.05|1012.25|1023.05|1012.25|1023.05|1012.25|1022.9|1012.1|5
1646238720000|2022-03-02 16:32:00|1023.54|1012.74|1023.25|1012.45|1023.54|1012.74|1023.25|1012.45|2
1646238730000|2022-03-02 16:32:10|1023.05|1012.25|1022.4|1011.6|1023.05|1012.25|1022.3|1011.5|8
1646238740000|2022-03-02 16:32:20|1022.69|1011.89|1023.07|1012.27|1023.5|1012.7|1022.28|1011.48|9
1646238750000|2022-03-02 16:32:30|1023.25|1012.45|1023.9|1013.1|1024.3|1013.5|1023.25|1012.45|6
1646238770000|2022-03-02 16:32:50|1023.8|1013|1023.89|1013.09|1023.89|1013.09|1023.8|1013|2
1646238780000|2022-03-02 16:33:00|1024.22|1013.42|1024.23|1013.43|1024.95|1014.15|1024.22|1013.42|6
1646238790000|2022-03-02 16:33:10|1024|1013.2|1024.23|1013.43|1024.38|1013.58|1024|1013.2|6
1646238800000|2022-03-02 16:33:20|1024.8|1014|1024.8|1014|1024.8|1014|1024.8|1014|1
1646238810000|2022-03-02 16:33:30|1024.86|1014.06|1024.9|1014.1|1024.9|1014.1|1024.86|1014.06|2
1646238830000|2022-03-02 16:33:50|1024.75|1013.95|1024.48|1013.68|1024.9|1014.1|1024.48|1013.68|4
1646238840000|2022-03-02 16:34:00|1024.55|1013.75|1024.48|1013.68|1024.55|1013.75|1024.39|1013.59|4
1646238850000|2022-03-02 16:34:10|1024.45|1013.65|1024.45|1013.65|1024.45|1013.65|1024.45|1013.65|1
1646238860000|2022-03-02 16:34:20|1024.44|1013.64|1024.63|1013.83|1024.8|1014|1024.44|1013.64|10
1646238870000|2022-03-02 16:34:30|1024.75|1013.95|1024.9|1014.1|1025|1014.2|1024.75|1013.95|7
1646238880000|2022-03-02 16:34:40|1024.63|1013.83|1024.43|1013.63|1024.63|1013.83|1024.43|1013.63|2
1646238900000|2022-03-02 16:35:00|1024.39|1013.59|1024.39|1013.59|1024.43|1013.63|1024.39|1013.59|3
1646238910000|2022-03-02 16:35:10|1024.43|1013.63|1023.9|1013.1|1024.43|1013.63|1023.77|1012.97|7
1646238920000|2022-03-02 16:35:20|1023.82|1013.02|1023.9|1013.1|1023.9|1013.1|1023.82|1013.02|2
1646238940000|2022-03-02 16:35:40|1023.6|1012.8|1023.1|1012.3|1023.6|1012.8|1023.1|1012.3|3
1646238950000|2022-03-02 16:35:50|1022.9|1012.1|1023.28|1012.48|1023.28|1012.48|1022.9|1012.1|2
1646238960000|2022-03-02 16:36:00|1023.75|1012.95|1023.85|1013.05|1023.85|1013.05|1023.75|1012.95|2
1646238970000|2022-03-02 16:36:10|1023.7|1012.9|1023.53|1012.73|1023.9|1013.1|1023.4|1012.6|8
1646238980000|2022-03-02 16:36:20|1023.4|1012.6|1023.5|1012.7|1023.5|1012.7|1023.4|1012.6|6
1646238990000|2022-03-02 16:36:30|1023.4|1012.6|1022.62|1011.82|1023.4|1012.6|1022.62|1011.82|3
1646239000000|2022-03-02 16:36:40|1022.58|1011.78|1022.62|1011.82|1022.62|1011.82|1022.17|1011.37|5
1646239010000|2022-03-02 16:36:50|1022.12|1011.32|1022.12|1011.32|1022.12|1011.32|1022.12|1011.32|1
1646239020000|2022-03-02 16:37:00|1022|1011.2|1022.22|1011.42|1022.22|1011.42|1022|1011.2|2
1646239030000|2022-03-02 16:37:10|1022.33|1011.53|1022.9|1012.1|1022.99|1012.19|1022.27|1011.47|7
1646239040000|2022-03-02 16:37:20|1023.01|1012.21|1022.74|1011.94|1023.01|1012.21|1022.74|1011.94|3
1646239050000|2022-03-02 16:37:30|1022.54|1011.74|1022.62|1011.82|1022.65|1011.85|1022.54|1011.74|3
1646239060000|2022-03-02 16:37:40|1022.83|1012.03|1023|1012.2|1023|1012.2|1022.71|1011.91|3
1646239070000|2022-03-02 16:37:50|1023.22|1012.42|1022.56|1011.76|1023.22|1012.42|1022.16|1011.36|6
1646239080000|2022-03-02 16:38:00|1022.52|1011.72|1022.12|1011.32|1022.61|1011.81|1022.12|1011.32|4
1646239090000|2022-03-02 16:38:10|1021.95|1011.15|1021.9|1011.1|1021.95|1011.15|1021.65|1010.85|4
1646239100000|2022-03-02 16:38:20|1022.12|1011.32|1022.12|1011.32|1022.12|1011.32|1021.9|1011.1|4
1646239120000|2022-03-02 16:38:40|1022.37|1011.57|1022.62|1011.82|1022.62|1011.82|1022.37|1011.57|2
1646239130000|2022-03-02 16:38:50|1022.4|1011.6|1022.15|1011.35|1022.4|1011.6|1022.15|1011.35|4
1646239140000|2022-03-02 16:39:00|1022.65|1011.85|1022.85|1012.05|1022.85|1012.05|1022.42|1011.62|8
1646239150000|2022-03-02 16:39:10|1022.9|1012.1|1022.9|1012.1|1022.95|1012.15|1022.9|1012.1|3
1646239180000|2022-03-02 16:39:40|1022.74|1011.94|1022.57|1011.77|1022.74|1011.94|1022.57|1011.77|2
1646239190000|2022-03-02 16:39:50|1022.65|1011.85|1022.9|1012.1|1022.9|1012.1|1022.65|1011.85|2
1646239200000|2022-03-02 16:40:00|1022.62|1011.82|1022.53|1011.73|1022.7|1011.9|1022.53|1011.73|3
1646239210000|2022-03-02 16:40:10|1022.74|1011.94|1022.53|1011.73|1022.9|1012.1|1022.53|1011.73|6
1646239220000|2022-03-02 16:40:20|1022.74|1011.94|1022.61|1011.81|1022.74|1011.94|1022.53|1011.73|5
1646239230000|2022-03-02 16:40:30|1022.9|1012.1|1022.9|1012.1|1022.9|1012.1|1022.9|1012.1|1
1646239260000|2022-03-02 16:41:00|1022.75|1011.95|1022.55|1011.75|1022.75|1011.95|1022.55|1011.75|4
1646239270000|2022-03-02 16:41:10|1021.95|1011.15|1021.9|1011.1|1021.95|1011.15|1021.9|1011.1|2
1646239280000|2022-03-02 16:41:20|1021.85|1011.05|1021.9|1011.1|1021.9|1011.1|1021.85|1011.05|2
1646239290000|2022-03-02 16:41:30|1021.81|1011.01|1020.85|1010.05|1021.81|1011.01|1020.76|1009.96|5
1646239300000|2022-03-02 16:41:40|1020.9|1010.1|1020.9|1010.1|1020.9|1010.1|1020.9|1010.1|1
1646239310000|2022-03-02 16:41:50|1020.4|1009.6|1019.9|1009.1|1020.4|1009.6|1019.77|1008.97|6
1646239320000|2022-03-02 16:42:00|1019.59|1008.79|1019.77|1008.97|1019.9|1009.1|1019.59|1008.79|5
1646239330000|2022-03-02 16:42:10|1019.59|1008.79|1019.59|1008.79|1019.59|1008.79|1019.59|1008.79|1
1646239340000|2022-03-02 16:42:20|1019.69|1008.89|1020.16|1009.36|1020.36|1009.56|1019.69|1008.89|4
1646239350000|2022-03-02 16:42:30|1019.9|1009.1|1018.71|1007.91|1019.9|1009.1|1018.71|1007.91|6
1646239360000|2022-03-02 16:42:40|1018.9|1008.1|1019.09|1008.29|1019.09|1008.29|1018.9|1008.1|6
1646239370000|2022-03-02 16:42:50|1019.59|1008.79|1020.2|1009.4|1020.2|1009.4|1019.59|1008.79|3
1646239380000|2022-03-02 16:43:00|1019.9|1009.1|1019.49|1008.69|1019.9|1009.1|1019.49|1008.69|6
1646239390000|2022-03-02 16:43:10|1019.59|1008.79|1019.9|1009.1|1019.9|1009.1|1019.49|1008.69|4
1646239420000|2022-03-02 16:43:40|1020.4|1009.6|1020.4|1009.6|1020.4|1009.6|1020.4|1009.6|1
1646239430000|2022-03-02 16:43:50|1020.55|1009.75|1019.9|1009.1|1020.55|1009.75|1019.74|1008.94|7
1646239440000|2022-03-02 16:44:00|1019.84|1009.04|1019.9|1009.1|1019.9|1009.1|1019.67|1008.87|3
1646239450000|2022-03-02 16:44:10|1019.7|1008.9|1018.65|1007.85|1019.7|1008.9|1018.65|1007.85|4
1646239460000|2022-03-02 16:44:20|1018.95|1008.15|1018.9|1008.1|1018.95|1008.15|1018.9|1008.1|2
1646239470000|2022-03-02 16:44:30|1019.05|1008.25|1019.05|1008.25|1019.05|1008.25|1019.05|1008.25|1
1646239480000|2022-03-02 16:44:40|1019.3|1008.5|1019.37|1008.57|1019.4|1008.6|1019.12|1008.32|5
1646239490000|2022-03-02 16:44:50|1019.12|1008.32|1019.12|1008.32|1019.12|1008.32|1019.12|1008.32|1
1646239500000|2022-03-02 16:45:00|1018.9|1008.1|1018.9|1008.1|1019.12|1008.32|1018.9|1008.1|3
1646239510000|2022-03-02 16:45:10|1019.12|1008.32|1018.9|1008.1|1019.12|1008.32|1018.9|1008.1|2
1646239520000|2022-03-02 16:45:20|1019.12|1008.32|1019.12|1008.32|1019.12|1008.32|1018.9|1008.1|3
1646239530000|2022-03-02 16:45:30|1019.25|1008.45|1019.12|1008.32|1019.25|1008.45|1019.12|1008.32|2
1646239560000|2022-03-02 16:46:00|1019.05|1008.25|1019.05|1008.25|1019.05|1008.25|1019.05|1008.25|1
1646239580000|2022-03-02 16:46:20|1018.9|1008.1|1018.9|1008.1|1018.9|1008.1|1018.9|1008.1|1
1646239590000|2022-03-02 16:46:30|1018.79|1007.99|1018.9|1008.1|1018.9|1008.1|1018.79|1007.99|2
1646239600000|2022-03-02 16:46:40|1018.65|1007.85|1018.79|1007.99|1018.79|1007.99|1018.65|1007.85|2
1646239610000|2022-03-02 16:46:50|1018.9|1008.1|1018.9|1008.1|1018.9|1008.1|1018.9|1008.1|1
1646239620000|2022-03-02 16:47:00|1018.4|1007.6|1018.4|1007.6|1018.69|1007.89|1018.1|1007.3|6
1646239630000|2022-03-02 16:47:10|1018.7|1007.9|1019.12|1008.32|1019.12|1008.32|1018.7|1007.9|5
1646239640000|2022-03-02 16:47:20|1019.37|1008.57|1019.9|1009.1|1019.9|1009.1|1019.37|1008.57|4
1646239650000|2022-03-02 16:47:30|1019.62|1008.82|1019.74|1008.94|1019.74|1008.94|1019.62|1008.82|5
1646239660000|2022-03-02 16:47:40|1019.85|1009.05|1019.84|1009.04|1019.9|1009.1|1019.84|1009.04|3
1646239670000|2022-03-02 16:47:50|1019.9|1009.1|1019.9|1009.1|1019.9|1009.1|1019.9|1009.1|1
1646239680000|2022-03-02 16:48:00|1019.85|1009.05|1019.9|1009.1|1019.9|1009.1|1019.85|1009.05|2
1646239690000|2022-03-02 16:48:10|1020.4|1009.6|1020.65|1009.85|1020.65|1009.85|1020.4|1009.6|2
1646239700000|2022-03-02 16:48:20|1020.54|1009.74|1020.65|1009.85|1020.65|1009.85|1020.54|1009.74|2
1646239710000|2022-03-02 16:48:30|1020.15|1009.35|1020.15|1009.35|1020.15|1009.35|1020.15|1009.35|1
1646239740000|2022-03-02 16:49:00|1019.4|1008.6|1019.4|1008.6|1019.65|1008.85|1019.4|1008.6|3
1646239750000|2022-03-02 16:49:10|1019.57|1008.77|1018.88|1008.08|1019.57|1008.77|1018.88|1008.08|3
1646239760000|2022-03-02 16:49:20|1018.9|1008.1|1018.9|1008.1|1018.9|1008.1|1018.9|1008.1|1
1646239770000|2022-03-02 16:49:30|1018.54|1007.74|1018.65|1007.85|1018.65|1007.85|1018.54|1007.74|2
1646239780000|2022-03-02 16:49:40|1018.9|1008.1|1018.78|1007.98|1018.9|1008.1|1018.48|1007.68|5
1646239790000|2022-03-02 16:49:50|1018.9|1008.1|1018.7|1007.9|1018.9|1008.1|1018.7|1007.9|2
1646239800000|2022-03-02 16:50:00|1018.9|1008.1|1017.78|1006.98|1018.9|1008.1|1017.78|1006.98|6
1646239810000|2022-03-02 16:50:10|1017.6|1006.8|1017.85|1007.05|1017.9|1007.1|1017.56|1006.76|6
1646239820000|2022-03-02 16:50:20|1017.56|1006.76|1017.9|1007.1|1017.9|1007.1|1017.56|1006.76|2
1646239840000|2022-03-02 16:50:40|1017.56|1006.76|1017.56|1006.76|1017.62|1006.82|1017.56|1006.76|3
1646239850000|2022-03-02 16:50:50|1017.9|1007.1|1017.56|1006.76|1017.9|1007.1|1017.56|1006.76|5
1646239860000|2022-03-02 16:51:00|1017.73|1006.93|1017.9|1007.1|1017.9|1007.1|1017.46|1006.66|5
1646239870000|2022-03-02 16:51:10|1018.4|1007.6|1018.28|1007.48|1018.4|1007.6|1018.28|1007.48|2
1646239880000|2022-03-02 16:51:20|1018.4|1007.6|1017.9|1007.1|1018.4|1007.6|1017.85|1007.05|6
1646239890000|2022-03-02 16:51:30|1017.56|1006.76|1017.56|1006.76|1017.56|1006.76|1017.5|1006.7|3
1646239910000|2022-03-02 16:51:50|1017.59|1006.79|1017.9|1007.1|1017.9|1007.1|1017.59|1006.79|3
1646239920000|2022-03-02 16:52:00|1017.8|1007|1017.56|1006.76|1017.8|1007|1017.56|1006.76|3
1646239940000|2022-03-02 16:52:20|1017.79|1006.99|1017.81|1007.01|1017.81|1007.01|1017.79|1006.99|2
1646239950000|2022-03-02 16:52:30|1017.73|1006.93|1017.9|1007.1|1017.9|1007.1|1017.58|1006.78|3
1646239960000|2022-03-02 16:52:40|1018.15|1007.35|1018.4|1007.6|1018.61|1007.81|1018.15|1007.35|4
1646239970000|2022-03-02 16:52:50|1018.75|1007.95|1018.15|1007.35|1018.75|1007.95|1018.15|1007.35|4
1646239980000|2022-03-02 16:53:00|1018.3|1007.5|1018.15|1007.35|1018.3|1007.5|1017.9|1007.1|4
1646239990000|2022-03-02 16:53:10|1018.24|1007.44|1018.47|1007.67|1018.47|1007.67|1018.15|1007.35|7
1646240000000|2022-03-02 16:53:20|1018.9|1008.1|1018.9|1008.1|1018.9|1008.1|1018.9|1008.1|1
1646240010000|2022-03-02 16:53:30|1018.84|1008.04|1018.9|1008.1|1018.9|1008.1|1018.84|1008.04|2
1646240020000|2022-03-02 16:53:40|1017.93|1007.13|1017.9|1007.1|1017.93|1007.13|1017.75|1006.95|3
1646240030000|2022-03-02 16:53:50|1017.25|1006.45|1017.63|1006.83|1017.63|1006.83|1017.25|1006.45|2
1646240040000|2022-03-02 16:54:00|1017.25|1006.45|1017|1006.2|1017.25|1006.45|1017|1006.2|2
1646240060000|2022-03-02 16:54:20|1017.05|1006.25|1017.05|1006.25|1017.05|1006.25|1017.05|1006.25|1
1646240070000|2022-03-02 16:54:30|1017|1006.2|1017|1006.2|1017|1006.2|1017|1006.2|1
1646240100000|2022-03-02 16:55:00|1017.4|1006.6|1017.78|1006.98|1017.78|1006.98|1017.4|1006.6|5
1646240110000|2022-03-02 16:55:10|1017.4|1006.6|1017.78|1006.98|1017.78|1006.98|1017.4|1006.6|2
1646240130000|2022-03-02 16:55:30|1017.69|1006.89|1017.9|1007.1|1017.97|1007.17|1017.69|1006.89|6
1646240140000|2022-03-02 16:55:40|1017.97|1007.17|1017.9|1007.1|1017.97|1007.17|1017.65|1006.85|7
1646240150000|2022-03-02 16:55:50|1017.95|1007.15|1018.17|1007.37|1018.17|1007.37|1017.95|1007.15|2
1646240160000|2022-03-02 16:56:00|1017.95|1007.15|1017.4|1006.6|1017.95|1007.15|1017.4|1006.6|3
1646240170000|2022-03-02 16:56:10|1017.2|1006.4|1016.9|1006.1|1017.2|1006.4|1016.9|1006.1|2
1646240180000|2022-03-02 16:56:20|1016.88|1006.08|1016.9|1006.1|1016.9|1006.1|1016.8|1006|5
1646240190000|2022-03-02 16:56:30|1017.03|1006.23|1016.9|1006.1|1017.03|1006.23|1016.9|1006.1|2
1646240200000|2022-03-02 16:56:40|1016.95|1006.15|1016.9|1006.1|1017.15|1006.35|1016.9|1006.1|5
1646240220000|2022-03-02 16:57:00|1017.28|1006.48|1017.41|1006.61|1017.41|1006.61|1017.28|1006.48|2
1646240230000|2022-03-02 16:57:10|1017.28|1006.48|1018.15|1007.35|1018.15|1007.35|1017.28|1006.48|6
1646240240000|2022-03-02 16:57:20|1017.9|1007.1|1018.15|1007.35|1018.15|1007.35|1017.9|1007.1|2
1646240250000|2022-03-02 16:57:30|1017.9|1007.1|1018.15|1007.35|1018.15|1007.35|1017.9|1007.1|2
1646240260000|2022-03-02 16:57:40|1018.19|1007.39|1017.9|1007.1|1018.19|1007.39|1017.9|1007.1|4
1646240270000|2022-03-02 16:57:50|1018.12|1007.32|1018.12|1007.32|1018.12|1007.32|1018.12|1007.32|1
1646240280000|2022-03-02 16:58:00|1017.9|1007.1|1017.9|1007.1|1018.15|1007.35|1017.9|1007.1|4
1646240290000|2022-03-02 16:58:10|1018.3|1007.5|1018.9|1008.1|1018.9|1008.1|1018.3|1007.5|4
1646240310000|2022-03-02 16:58:30|1018.73|1007.93|1018.75|1007.95|1018.75|1007.95|1018.73|1007.93|2
1646240320000|2022-03-02 16:58:40|1018.55|1007.75|1018.55|1007.75|1018.55|1007.75|1018.55|1007.75|1
1646240330000|2022-03-02 16:58:50|1018.65|1007.85|1018.65|1007.85|1018.65|1007.85|1018.65|1007.85|1
1646240340000|2022-03-02 16:59:00|1018.44|1007.64|1018.44|1007.64|1018.44|1007.64|1018.44|1007.64|1
1646240350000|2022-03-02 16:59:10|1018.15|1007.35|1017.91|1007.11|1018.15|1007.35|1017.91|1007.11|2
1646240360000|2022-03-02 16:59:20|1017.78|1006.98|1017.75|1006.95|1017.91|1007.11|1017.68|1006.88|4
1646240370000|2022-03-02 16:59:30|1017.9|1007.1|1017.9|1007.1|1017.9|1007.1|1017.9|1007.1|1
1646240380000|2022-03-02 16:59:40|1017.82|1007.02|1017.82|1007.02|1017.82|1007.02|1017.82|1007.02|1
1646240390000|2022-03-02 16:59:50|1017.4|1006.6|1017.8|1007|1017.82|1007.02|1017.4|1006.6|4
1646240400000|2022-03-02 17:00:00|1017.9|1007.1|1017.4|1006.6|1017.9|1007.1|1017.4|1006.6|3
1646240410000|2022-03-02 17:00:10|1017.53|1006.73|1016.76|1005.96|1017.53|1006.73|1016.63|1005.83|10
1646240420000|2022-03-02 17:00:20|1016.62|1005.82|1016.9|1006.1|1016.9|1006.1|1016.54|1005.74|6
1646240430000|2022-03-02 17:00:30|1017.06|1006.26|1016.9|1006.1|1017.06|1006.26|1016.9|1006.1|2
1646240440000|2022-03-02 17:00:40|1016.62|1005.82|1016.62|1005.82|1016.62|1005.82|1016.62|1005.82|1
1646240450000|2022-03-02 17:00:50|1016.12|1005.32|1016.12|1005.32|1016.12|1005.32|1015.9|1005.1|3
1646240460000|2022-03-02 17:01:00|1015.9|1005.1|1015.9|1005.1|1015.9|1005.1|1015.65|1004.85|4
1646240470000|2022-03-02 17:01:10|1015.79|1004.99|1015.85|1005.05|1015.9|1005.1|1015.79|1004.99|4
1646240480000|2022-03-02 17:01:20|1015.9|1005.1|1016.21|1005.41|1016.21|1005.41|1015.53|1004.73|6
1646240490000|2022-03-02 17:01:30|1016.62|1005.82|1016.52|1005.72|1016.68|1005.88|1016.52|1005.72|4
1646240500000|2022-03-02 17:01:40|1016.47|1005.67|1016.74|1005.94|1016.9|1006.1|1016.47|1005.67|4
1646240510000|2022-03-02 17:01:50|1016.69|1005.89|1016.9|1006.1|1016.9|1006.1|1016.69|1005.89|3
1646240520000|2022-03-02 17:02:00|1017.48|1006.68|1017.4|1006.6|1017.48|1006.68|1017.4|1006.6|2
1646240540000|2022-03-02 17:02:20|1017.9|1007.1|1017.9|1007.1|1017.9|1007.1|1017.9|1007.1|1
1646240550000|2022-03-02 17:02:30|1017.84|1007.04|1017.49|1006.69|1017.84|1007.04|1017.49|1006.69|2
1646240560000|2022-03-02 17:02:40|1017.84|1007.04|1018.12|1007.32|1018.12|1007.32|1017.84|1007.04|5
1646240570000|2022-03-02 17:02:50|1017.9|1007.1|1019.5|1008.7|1019.5|1008.7|1017.9|1007.1|7
1646240580000|2022-03-02 17:03:00|1019.51|1008.71|1018.4|1007.6|1019.9|1009.1|1018.4|1007.6|6
1646240590000|2022-03-02 17:03:10|1018.19|1007.39|1018.28|1007.48|1018.28|1007.48|1018.19|1007.39|2
1646240600000|2022-03-02 17:03:20|1018.19|1007.39|1018.5|1007.7|1018.5|1007.7|1018.19|1007.39|3
1646240610000|2022-03-02 17:03:30|1018.9|1008.1|1018.9|1008.1|1018.9|1008.1|1018.9|1008.1|1
1646240620000|2022-03-02 17:03:40|1018.85|1008.05|1018.85|1008.05|1018.85|1008.05|1018.85|1008.05|1
1646240630000|2022-03-02 17:03:50|1018.75|1007.95|1019.28|1008.48|1019.28|1008.48|1018.75|1007.95|5
1646240640000|2022-03-02 17:04:00|1019.39|1008.59|1019.3|1008.5|1019.39|1008.59|1019.28|1008.48|3
1646240650000|2022-03-02 17:04:10|1019.4|1008.6|1020.4|1009.6|1020.4|1009.6|1019.4|1008.6|8
1646240660000|2022-03-02 17:04:20|1020.19|1009.39|1019.9|1009.1|1020.4|1009.6|1019.9|1009.1|6
1646240700000|2022-03-02 17:05:00|1019.99|1009.19|1019.9|1009.1|1020.12|1009.32|1019.82|1009.02|6
1646240710000|2022-03-02 17:05:10|1019.4|1008.6|1019.9|1009.1|1019.9|1009.1|1019.28|1008.48|7
1646240740000|2022-03-02 17:05:40|1019.93|1009.13|1020.12|1009.32|1020.12|1009.32|1019.9|1009.1|3
1646240750000|2022-03-02 17:05:50|1020.65|1009.85|1020.9|1010.1|1020.95|1010.15|1020.59|1009.79|6
1646240760000|2022-03-02 17:06:00|1021.35|1010.55|1021.87|1011.07|1021.87|1011.07|1021.35|1010.55|4
1646240770000|2022-03-02 17:06:10|1021.82|1011.02|1021.77|1010.97|1021.87|1011.07|1021.77|1010.97|4
1646240780000|2022-03-02 17:06:20|1021.82|1011.02|1021.82|1011.02|1021.82|1011.02|1021.82|1011.02|1
1646240790000|2022-03-02 17:06:30|1021.6|1010.8|1021.87|1011.07|1021.87|1011.07|1021.6|1010.8|3
1646240800000|2022-03-02 17:06:40|1022.3|1011.5|1022.36|1011.56|1022.36|1011.56|1021.9|1011.1|3
1646240810000|2022-03-02 17:06:50|1022.86|1012.06|1022.61|1011.81|1022.9|1012.1|1022.61|1011.81|4
1646240820000|2022-03-02 17:07:00|1022|1011.2|1022.18|1011.38|1022.18|1011.38|1022|1011.2|2
1646240830000|2022-03-02 17:07:10|1022.4|1011.6|1022.4|1011.6|1022.4|1011.6|1022.4|1011.6|1
1646240840000|2022-03-02 17:07:20|1022.3|1011.5|1022.05|1011.25|1022.3|1011.5|1022.05|1011.25|3
1646240850000|2022-03-02 17:07:30|1022.23|1011.43|1022.4|1011.6|1022.4|1011.6|1022.05|1011.25|3
1646240860000|2022-03-02 17:07:40|1022.76|1011.96|1022.86|1012.06|1022.86|1012.06|1022.76|1011.96|2
1646240870000|2022-03-02 17:07:50|1022.83|1012.03|1022.83|1012.03|1022.83|1012.03|1022.83|1012.03|1
1646240880000|2022-03-02 17:08:00|1022.86|1012.06|1022.83|1012.03|1023.05|1012.25|1022.78|1011.98|7
1646240890000|2022-03-02 17:08:10|1022.93|1012.13|1022.93|1012.13|1022.93|1012.13|1022.93|1012.13|1
1646240900000|2022-03-02 17:08:20|1022.83|1012.03|1022.87|1012.07|1022.87|1012.07|1022.4|1011.6|10
1646240910000|2022-03-02 17:08:30|1022.83|1012.03|1023.05|1012.25|1023.05|1012.25|1022.83|1012.03|7
1646240920000|2022-03-02 17:08:40|1023.18|1012.38|1023.09|1012.29|1023.2|1012.4|1023.09|1012.29|4
1646240930000|2022-03-02 17:08:50|1023.01|1012.21|1023.07|1012.27|1023.07|1012.27|1023.01|1012.21|2
1646240940000|2022-03-02 17:09:00|1023.01|1012.21|1023.01|1012.21|1023.01|1012.21|1023.01|1012.21|1
1646240950000|2022-03-02 17:09:10|1022.55|1011.75|1022.83|1012.03|1022.83|1012.03|1022.55|1011.75|2
1646240990000|2022-03-02 17:09:50|1022.78|1011.98|1022.78|1011.98|1022.78|1011.98|1022.78|1011.98|1
1646241000000|2022-03-02 17:10:00|1022.83|1012.03|1022.83|1012.03|1022.83|1012.03|1022.83|1012.03|1
1646241010000|2022-03-02 17:10:10|1022.9|1012.1|1023.12|1012.32|1023.12|1012.32|1022.83|1012.03|7
1646241020000|2022-03-02 17:10:20|1023.08|1012.28|1023.08|1012.28|1023.08|1012.28|1023.08|1012.28|1
1646241030000|2022-03-02 17:10:30|1023.35|1012.55|1022.9|1012.1|1023.35|1012.55|1022.9|1012.1|6
1646241040000|2022-03-02 17:10:40|1022.88|1012.08|1022.88|1012.08|1022.88|1012.08|1022.83|1012.03|3
1646241050000|2022-03-02 17:10:50|1022.83|1012.03|1022.9|1012.1|1023.04|1012.24|1022.83|1012.03|4
1646241060000|2022-03-02 17:11:00|1023.45|1012.65|1023.35|1012.55|1023.9|1013.1|1023.34|1012.54|5
1646241070000|2022-03-02 17:11:10|1023.8|1013|1023.87|1013.07|1023.9|1013.1|1023.6|1012.8|6
1646241080000|2022-03-02 17:11:20|1023.74|1012.94|1023.87|1013.07|1023.87|1013.07|1023.74|1012.94|2
1646241090000|2022-03-02 17:11:30|1024.25|1013.45|1023.88|1013.08|1024.25|1013.45|1023.88|1013.08|4
1646241100000|2022-03-02 17:11:40|1023.85|1013.05|1022.9|1012.1|1023.9|1013.1|1022.63|1011.83|8
1646241110000|2022-03-02 17:11:50|1022.4|1011.6|1022.7|1011.9|1022.7|1011.9|1022.4|1011.6|4
1646241120000|2022-03-02 17:12:00|1022.6|1011.8|1022.85|1012.05|1022.85|1012.05|1022.3|1011.5|4
1646241130000|2022-03-02 17:12:10|1022.4|1011.6|1021.9|1011.1|1022.4|1011.6|1021.9|1011.1|2
1646241140000|2022-03-02 17:12:20|1022.4|1011.6|1023.03|1012.23|1023.03|1012.23|1022.4|1011.6|4
1646241150000|2022-03-02 17:12:30|1023.24|1012.44|1022.9|1012.1|1023.24|1012.44|1022.9|1012.1|4
1646241180000|2022-03-02 17:13:00|1023.05|1012.25|1022.9|1012.1|1023.05|1012.25|1022.9|1012.1|2
1646241220000|2022-03-02 17:13:40|1022.8|1012|1022.8|1012|1022.8|1012|1022.8|1012|1
1646241260000|2022-03-02 17:14:20|1022.75|1011.95|1022.75|1011.95|1022.75|1011.95|1022.75|1011.95|1
1646241270000|2022-03-02 17:14:30|1022.85|1012.05|1022.7|1011.9|1022.85|1012.05|1022.7|1011.9|2
1646241300000|2022-03-02 17:15:00|1022.9|1012.1|1022.9|1012.1|1022.9|1012.1|1022.9|1012.1|1
1646241320000|2022-03-02 17:15:20|1022.45|1011.65|1022.37|1011.57|1022.45|1011.65|1022.37|1011.57|2
1646241330000|2022-03-02 17:15:30|1022.3|1011.5|1022.3|1011.5|1022.3|1011.5|1022.3|1011.5|1
1646241360000|2022-03-02 17:16:00|1022.4|1011.6|1022.4|1011.6|1022.4|1011.6|1022.4|1011.6|1
1646241370000|2022-03-02 17:16:10|1022.55|1011.75|1022.55|1011.75|1022.55|1011.75|1022.55|1011.75|1
1646241380000|2022-03-02 17:16:20|1022.9|1012.1|1022.9|1012.1|1022.9|1012.1|1022.9|1012.1|1
1646241400000|2022-03-02 17:16:40|1022.7|1011.9|1022.65|1011.85|1022.7|1011.9|1022.65|1011.85|2
1646241410000|2022-03-02 17:16:50|1022.55|1011.75|1022.55|1011.75|1022.55|1011.75|1022.55|1011.75|1
1646241420000|2022-03-02 17:17:00|1022.37|1011.57|1022.37|1011.57|1022.37|1011.57|1022.37|1011.57|1
1646241430000|2022-03-02 17:17:10|1022.22|1011.42|1022.02|1011.22|1022.22|1011.42|1022.02|1011.22|2
1646241450000|2022-03-02 17:17:30|1021.97|1011.17|1021.4|1010.6|1021.97|1011.17|1021.4|1010.6|2
1646241480000|2022-03-02 17:18:00|1020.9|1010.1|1020.9|1010.1|1020.9|1010.1|1020.9|1010.1|1
1646241490000|2022-03-02 17:18:10|1021.02|1010.22|1020.9|1010.1|1021.02|1010.22|1020.9|1010.1|2
1646241500000|2022-03-02 17:18:20|1021.02|1010.22|1020.9|1010.1|1021.02|1010.22|1020.9|1010.1|4
1646241510000|2022-03-02 17:18:30|1021|1010.2|1021|1010.2|1021|1010.2|1021|1010.2|1
1646241540000|2022-03-02 17:19:00|1020.9|1010.1|1020.9|1010.1|1020.9|1010.1|1020.9|1010.1|1
1646241550000|2022-03-02 17:19:10|1021.04|1010.24|1021.04|1010.24|1021.04|1010.24|1021.04|1010.24|1
1646241560000|2022-03-02 17:19:20|1020.9|1010.1|1020.9|1010.1|1021.04|1010.24|1020.9|1010.1|3
1646241570000|2022-03-02 17:19:30|1020.8|1010|1020.4|1009.6|1020.8|1010|1020.4|1009.6|2
1646241590000|2022-03-02 17:19:50|1020.78|1009.98|1020.8|1010|1020.9|1010.1|1020.78|1009.98|3
1646241600000|2022-03-02 17:20:00|1020.4|1009.6|1020.55|1009.75|1020.8|1010|1020.4|1009.6|5
1646241610000|2022-03-02 17:20:10|1020.63|1009.83|1020.9|1010.1|1020.9|1010.1|1020.63|1009.83|2
1646241630000|2022-03-02 17:20:30|1020.8|1010|1020.4|1009.6|1020.8|1010|1020.15|1009.35|6
1646241640000|2022-03-02 17:20:40|1020.15|1009.35|1020.65|1009.85|1020.65|1009.85|1020.15|1009.35|3
1646241670000|2022-03-02 17:21:10|1020.4|1009.6|1020.3|1009.5|1020.7|1009.9|1019.9|1009.1|6
1646241680000|2022-03-02 17:21:20|1019.9|1009.1|1020.15|1009.35|1020.4|1009.6|1019.9|1009.1|7
1646241690000|2022-03-02 17:21:30|1019.9|1009.1|1019.9|1009.1|1020.15|1009.35|1019.9|1009.1|3
1646241700000|2022-03-02 17:21:40|1020.15|1009.35|1018.97|1008.17|1020.15|1009.35|1018.97|1008.17|9
1646241710000|2022-03-02 17:21:50|1018.81|1008.01|1019.55|1008.75|1019.55|1008.75|1018.81|1008.01|5
1646241720000|2022-03-02 17:22:00|1019.8|1009|1019.65|1008.85|1019.8|1009|1019.55|1008.75|3
1646241740000|2022-03-02 17:22:20|1019.9|1009.1|1019.9|1009.1|1019.9|1009.1|1019.9|1009.1|1
1646241780000|2022-03-02 17:23:00|1019.64|1008.84|1018.9|1008.1|1019.64|1008.84|1018.9|1008.1|4
1646241790000|2022-03-02 17:23:10|1018.8|1008|1018.8|1008|1018.8|1008|1018.8|1008|1
1646241800000|2022-03-02 17:23:20|1018.9|1008.1|1018.9|1008.1|1018.9|1008.1|1018.9|1008.1|1
1646241820000|2022-03-02 17:23:40|1018.4|1007.6|1018.4|1007.6|1018.4|1007.6|1018.4|1007.6|1
1646241840000|2022-03-02 17:24:00|1017.9|1007.1|1017.75|1006.95|1017.9|1007.1|1017.4|1006.6|8
1646241860000|2022-03-02 17:24:20|1017.9|1007.1|1018.3|1007.5|1018.55|1007.75|1017.9|1007.1|7
1646241870000|2022-03-02 17:24:30|1018.45|1007.65|1018.3|1007.5|1018.75|1007.95|1018.3|1007.5|5
1646241880000|2022-03-02 17:24:40|1017.9|1007.1|1018.3|1007.5|1018.3|1007.5|1017.9|1007.1|2
1646241890000|2022-03-02 17:24:50|1018.4|1007.6|1018.4|1007.6|1018.7|1007.9|1018.31|1007.51|4
1646241900000|2022-03-02 17:25:00|1018.28|1007.48|1018.15|1007.35|1018.28|1007.48|1018.15|1007.35|2
1646241910000|2022-03-02 17:25:10|1018.32|1007.52|1017.9|1007.1|1018.32|1007.52|1017.9|1007.1|2
1646241940000|2022-03-02 17:25:40|1017.93|1007.13|1017.9|1007.1|1017.93|1007.13|1017.9|1007.1|2
1646241960000|2022-03-02 17:26:00|1017.95|1007.15|1016.9|1006.1|1017.95|1007.15|1016.9|1006.1|5
1646241970000|2022-03-02 17:26:10|1016.82|1006.02|1016.99|1006.19|1016.99|1006.19|1016.82|1006.02|3
1646241980000|2022-03-02 17:26:20|1017.4|1006.6|1017.49|1006.69|1017.49|1006.69|1016.99|1006.19|5
1646242000000|2022-03-02 17:26:40|1017.65|1006.85|1017.4|1006.6|1017.65|1006.85|1017.4|1006.6|3
1646242010000|2022-03-02 17:26:50|1016.9|1006.1|1016.9|1006.1|1016.99|1006.19|1016.9|1006.1|3
1646242030000|2022-03-02 17:27:10|1017.03|1006.23|1016.9|1006.1|1017.4|1006.6|1016.9|1006.1|6
1646242070000|2022-03-02 17:27:50|1017.05|1006.25|1016.9|1006.1|1017.05|1006.25|1016.9|1006.1|2
1646242080000|2022-03-02 17:28:00|1016.65|1005.85|1016.39|1005.59|1016.65|1005.85|1016.39|1005.59|3
1646242090000|2022-03-02 17:28:10|1016.48|1005.68|1016.48|1005.68|1016.48|1005.68|1016.48|1005.68|1
1646242100000|2022-03-02 17:28:20|1016.9|1006.1|1016.9|1006.1|1016.9|1006.1|1016.9|1006.1|1
1646242110000|2022-03-02 17:28:30|1017.25|1006.45|1017.9|1007.1|1017.9|1007.1|1017.25|1006.45|3
1646242130000|2022-03-02 17:28:50|1017.4|1006.6|1016.9|1006.1|1017.4|1006.6|1016.9|1006.1|4
1646242140000|2022-03-02 17:29:00|1017.3|1006.5|1016.9|1006.1|1017.3|1006.5|1016.9|1006.1|2
1646242160000|2022-03-02 17:29:20|1017.25|1006.45|1016.9|1006.1|1017.25|1006.45|1016.9|1006.1|3
1646242170000|2022-03-02 17:29:30|1016.98|1006.18|1017.4|1006.6|1017.4|1006.6|1016.98|1006.18|2
1646242180000|2022-03-02 17:29:40|1017.9|1007.1|1017.53|1006.73|1017.9|1007.1|1017.53|1006.73|2
1646242190000|2022-03-02 17:29:50|1017.4|1006.6|1017.9|1007.1|1017.9|1007.1|1017.4|1006.6|3
1646242200000|2022-03-02 17:30:00|1017.85|1007.05|1017.85|1007.05|1017.85|1007.05|1017.85|1007.05|1
1646242220000|2022-03-02 17:30:20|1017.79|1006.99|1017.4|1006.6|1017.79|1006.99|1017.4|1006.6|5
1646242230000|2022-03-02 17:30:30|1017.5|1006.7|1017.15|1006.35|1017.5|1006.7|1016.9|1006.1|6
1646242240000|2022-03-02 17:30:40|1016.9|1006.1|1016.9|1006.1|1017.15|1006.35|1016.9|1006.1|3
1646242250000|2022-03-02 17:30:50|1016.85|1006.05|1016.9|1006.1|1016.9|1006.1|1016.85|1006.05|2
1646242270000|2022-03-02 17:31:10|1017.32|1006.52|1017.4|1006.6|1017.4|1006.6|1017.32|1006.52|2
1646242280000|2022-03-02 17:31:20|1017.9|1007.1|1017.9|1007.1|1017.97|1007.17|1017.9|1007.1|3
1646242340000|2022-03-02 17:32:20|1018.03|1007.23|1018.03|1007.23|1018.03|1007.23|1018.03|1007.23|1
1646242350000|2022-03-02 17:32:30|1017.95|1007.15|1017.95|1007.15|1017.95|1007.15|1017.95|1007.15|1
1646242360000|2022-03-02 17:32:40|1018.05|1007.25|1018.58|1007.78|1018.58|1007.78|1018.05|1007.25|3
1646242370000|2022-03-02 17:32:50|1018.65|1007.85|1018.63|1007.83|1018.65|1007.85|1018.63|1007.83|2
1646242380000|2022-03-02 17:33:00|1018.7|1007.9|1018.9|1008.1|1018.9|1008.1|1018.7|1007.9|2
1646242390000|2022-03-02 17:33:10|1019.05|1008.25|1020.4|1009.6|1020.8|1010|1019.05|1008.25|7
1646242400000|2022-03-02 17:33:20|1020.85|1010.05|1020.54|1009.74|1020.85|1010.05|1020.54|1009.74|2
1646242410000|2022-03-02 17:33:30|1020.4|1009.6|1020.4|1009.6|1020.4|1009.6|1020.4|1009.6|1
1646242420000|2022-03-02 17:33:40|1019.9|1009.1|1020.63|1009.83|1020.63|1009.83|1019.9|1009.1|8
1646242430000|2022-03-02 17:33:50|1020.9|1010.1|1020.9|1010.1|1020.9|1010.1|1020.9|1010.1|1
1646242440000|2022-03-02 17:34:00|1021.46|1010.66|1020.9|1010.1|1021.46|1010.66|1020.9|1010.1|6
1646242450000|2022-03-02 17:34:10|1021.05|1010.25|1021.05|1010.25|1021.05|1010.25|1020.9|1010.1|3
1646242460000|2022-03-02 17:34:20|1021.12|1010.32|1021.12|1010.32|1021.12|1010.32|1021.12|1010.32|1
1646242470000|2022-03-02 17:34:30|1021.26|1010.46|1021.26|1010.46|1021.26|1010.46|1021.26|1010.46|1
1646242480000|2022-03-02 17:34:40|1021.25|1010.45|1021.43|1010.63|1021.43|1010.63|1021.25|1010.45|2
1646242490000|2022-03-02 17:34:50|1021.61|1010.81|1021.26|1010.46|1021.61|1010.81|1021.26|1010.46|2
1646242500000|2022-03-02 17:35:00|1020.9|1010.1|1020.9|1010.1|1020.9|1010.1|1020.63|1009.83|4
1646242510000|2022-03-02 17:35:10|1020.79|1009.99|1020.9|1010.1|1020.9|1010.1|1020.79|1009.99|2
1646242530000|2022-03-02 17:35:30|1021.26|1010.46|1021.26|1010.46|1021.26|1010.46|1021.26|1010.46|1
1646242540000|2022-03-02 17:35:40|1020.9|1010.1|1021.26|1010.46|1021.26|1010.46|1020.9|1010.1|2
1646242550000|2022-03-02 17:35:50|1021.04|1010.24|1020.9|1010.1|1021.26|1010.46|1020.9|1010.1|4
1646242560000|2022-03-02 17:36:00|1020.85|1010.05|1020.9|1010.1|1020.9|1010.1|1020.85|1010.05|2
1646242570000|2022-03-02 17:36:10|1020.92|1010.12|1020.92|1010.12|1020.92|1010.12|1020.92|1010.12|1
1646242580000|2022-03-02 17:36:20|1020.9|1010.1|1020.9|1010.1|1020.9|1010.1|1020.9|1010.1|1
1646242590000|2022-03-02 17:36:30|1020.91|1010.11|1020.91|1010.11|1020.91|1010.11|1020.91|1010.11|1
1646242600000|2022-03-02 17:36:40|1021.03|1010.23|1021.03|1010.23|1021.03|1010.23|1021.03|1010.23|1
1646242610000|2022-03-02 17:36:50|1020.9|1010.1|1020.91|1010.11|1020.91|1010.11|1020.9|1010.1|2
1646242620000|2022-03-02 17:37:00|1021.1|1010.3|1020.93|1010.13|1021.1|1010.3|1020.93|1010.13|3
1646242630000|2022-03-02 17:37:10|1021.03|1010.23|1020.95|1010.15|1021.03|1010.23|1020.95|1010.15|2
1646242640000|2022-03-02 17:37:20|1020.9|1010.1|1020.87|1010.07|1020.93|1010.13|1020.87|1010.07|5
1646242660000|2022-03-02 17:37:40|1020.9|1010.1|1020.9|1010.1|1020.9|1010.1|1020.9|1010.1|1
1646242670000|2022-03-02 17:37:50|1020.86|1010.06|1020.9|1010.1|1020.9|1010.1|1020.86|1010.06|2
1646242680000|2022-03-02 17:38:00|1020.73|1009.93|1020.68|1009.88|1020.73|1009.93|1020.68|1009.88|2
1646242690000|2022-03-02 17:38:10|1020.58|1009.78|1019.94|1009.14|1020.58|1009.78|1019.94|1009.14|2
1646242700000|2022-03-02 17:38:20|1020|1009.2|1020.08|1009.28|1020.08|1009.28|1020|1009.2|2
1646242710000|2022-03-02 17:38:30|1020.01|1009.21|1020.05|1009.25|1020.05|1009.25|1020.01|1009.21|2
1646242720000|2022-03-02 17:38:40|1020.23|1009.43|1019.94|1009.14|1020.23|1009.43|1019.94|1009.14|3
1646242740000|2022-03-02 17:39:00|1020.1|1009.3|1020.24|1009.44|1020.4|1009.6|1020.1|1009.3|3
1646242750000|2022-03-02 17:39:10|1020.85|1010.05|1020.9|1010.1|1020.9|1010.1|1020.85|1010.05|2
1646242760000|2022-03-02 17:39:20|1021|1010.2|1020.8|1010|1021|1010.2|1020.8|1010|5
1646242770000|2022-03-02 17:39:30|1020.67|1009.87|1020.67|1009.87|1020.67|1009.87|1020.67|1009.87|1
1646242780000|2022-03-02 17:39:40|1020.13|1009.33|1020.39|1009.59|1020.49|1009.69|1020.09|1009.29|5
1646242790000|2022-03-02 17:39:50|1020.05|1009.25|1020.3|1009.5|1020.3|1009.5|1020.05|1009.25|2
1646242800000|2022-03-02 17:40:00|1020.34|1009.54|1020.09|1009.29|1020.34|1009.54|1020.09|1009.29|5
1646242810000|2022-03-02 17:40:10|1020.2|1009.4|1020.76|1009.96|1020.76|1009.96|1020.1|1009.3|5
1646242820000|2022-03-02 17:40:20|1020.59|1009.79|1020.59|1009.79|1020.76|1009.96|1020.59|1009.79|3
1646242830000|2022-03-02 17:40:30|1020.44|1009.64|1020.44|1009.64|1020.44|1009.64|1020.44|1009.64|1
1646242840000|2022-03-02 17:40:40|1020.39|1009.59|1020.4|1009.6|1020.4|1009.6|1020.25|1009.45|3
1646242850000|2022-03-02 17:40:50|1020.28|1009.48|1019.8|1009|1020.28|1009.48|1019.8|1009|3
1646242860000|2022-03-02 17:41:00|1019.59|1008.79|1019.59|1008.79|1019.75|1008.95|1019.59|1008.79|4
1646242870000|2022-03-02 17:41:10|1019.09|1008.29|1019.09|1008.29|1019.09|1008.29|1019.09|1008.29|1
1646242880000|2022-03-02 17:41:20|1019.45|1008.65|1019.85|1009.05|1019.85|1009.05|1019.45|1008.65|2
1646242890000|2022-03-02 17:41:30|1019.81|1009.01|1019.7|1008.9|1019.81|1009.01|1019.7|1008.9|2
1646242900000|2022-03-02 17:41:40|1019.81|1009.01|1020.4|1009.6|1020.4|1009.6|1019.5|1008.7|7
1646242910000|2022-03-02 17:41:50|1020.12|1009.32|1020.7|1009.9|1020.7|1009.9|1020.12|1009.32|3
1646242920000|2022-03-02 17:42:00|1020.6|1009.8|1020.6|1009.8|1020.6|1009.8|1020.6|1009.8|1
1646242930000|2022-03-02 17:42:10|1020.55|1009.75|1020.65|1009.85|1020.65|1009.85|1020.55|1009.75|2
1646242950000|2022-03-02 17:42:30|1020.75|1009.95|1020.65|1009.85|1020.75|1009.95|1020.65|1009.85|2
1646242970000|2022-03-02 17:42:50|1020.3|1009.5|1019.9|1009.1|1020.3|1009.5|1019.9|1009.1|2
1646242980000|2022-03-02 17:43:00|1019.85|1009.05|1019.85|1009.05|1019.85|1009.05|1019.85|1009.05|1
1646242990000|2022-03-02 17:43:10|1019.5|1008.7|1020.04|1009.24|1020.04|1009.24|1019.5|1008.7|6
1646243000000|2022-03-02 17:43:20|1019.91|1009.11|1020.01|1009.21|1020.01|1009.21|1019.8|1009|5
1646243020000|2022-03-02 17:43:40|1019.9|1009.1|1019.9|1009.1|1019.9|1009.1|1019.9|1009.1|1
1646243030000|2022-03-02 17:43:50|1019.98|1009.18|1020.4|1009.6|1020.4|1009.6|1019.9|1009.1|5
1646243040000|2022-03-02 17:44:00|1020.25|1009.45|1020.4|1009.6|1020.4|1009.6|1020.25|1009.45|2
1646243050000|2022-03-02 17:44:10|1020.25|1009.45|1020.25|1009.45|1020.25|1009.45|1020.25|1009.45|1
1646243060000|2022-03-02 17:44:20|1020.4|1009.6|1021.02|1010.22|1021.26|1010.46|1020.4|1009.6|5
1646243070000|2022-03-02 17:44:30|1020.9|1010.1|1020.9|1010.1|1021.05|1010.25|1020.9|1010.1|3
1646243080000|2022-03-02 17:44:40|1020.4|1009.6|1020.12|1009.32|1020.62|1009.82|1019.9|1009.1|5
1646243100000|2022-03-02 17:45:00|1020.39|1009.59|1020.9|1010.1|1020.9|1010.1|1020.39|1009.59|3
1646243120000|2022-03-02 17:45:20|1020.75|1009.95|1020.75|1009.95|1020.75|1009.95|1020.75|1009.95|1
1646243130000|2022-03-02 17:45:30|1020.9|1010.1|1020.9|1010.1|1020.9|1010.1|1020.9|1010.1|1
1646243150000|2022-03-02 17:45:50|1020.95|1010.15|1020.9|1010.1|1020.95|1010.15|1020.9|1010.1|2
1646243160000|2022-03-02 17:46:00|1020.99|1010.19|1021.92|1011.12|1022.05|1011.25|1020.9|1010.1|8
1646243170000|2022-03-02 17:46:10|1021.55|1010.75|1020.9|1010.1|1021.72|1010.92|1020.9|1010.1|4
1646243180000|2022-03-02 17:46:20|1020.53|1009.73|1020.9|1010.1|1020.9|1010.1|1020.53|1009.73|2
1646243190000|2022-03-02 17:46:30|1020.68|1009.88|1020.68|1009.88|1020.75|1009.95|1020.68|1009.88|3
1646243200000|2022-03-02 17:46:40|1020.75|1009.95|1020.75|1009.95|1020.75|1009.95|1020.68|1009.88|3
1646243210000|2022-03-02 17:46:50|1020.9|1010.1|1020.9|1010.1|1020.9|1010.1|1020.84|1010.04|3
1646243240000|2022-03-02 17:47:20|1020.8|1010|1020.4|1009.6|1020.8|1010|1020.4|1009.6|2
1646243250000|2022-03-02 17:47:30|1020.34|1009.54|1020.4|1009.6|1020.4|1009.6|1020.34|1009.54|2
1646243260000|2022-03-02 17:47:40|1020.5|1009.7|1020.4|1009.6|1020.51|1009.71|1020.4|1009.6|3
1646243270000|2022-03-02 17:47:50|1019.9|1009.1|1019.78|1008.98|1019.9|1009.1|1019.78|1008.98|2
1646243280000|2022-03-02 17:48:00|1019.39|1008.59|1019.65|1008.85|1019.78|1008.98|1019.39|1008.59|5
1646243290000|2022-03-02 17:48:10|1019.68|1008.88|1017.9|1007.1|1019.68|1008.88|1017.69|1006.89|7
1646243300000|2022-03-02 17:48:20|1017.4|1006.6|1016.56|1005.76|1017.4|1006.6|1016.47|1005.67|11
1646243310000|2022-03-02 17:48:30|1016.57|1005.77|1016.57|1005.77|1016.85|1006.05|1016.07|1005.27|8
1646243320000|2022-03-02 17:48:40|1016.9|1006.1|1016.9|1006.1|1016.9|1006.1|1016.9|1006.1|1
1646243330000|2022-03-02 17:48:50|1016.82|1006.02|1016.57|1005.77|1016.82|1006.02|1016.47|1005.67|7
1646243340000|2022-03-02 17:49:00|1016.9|1006.1|1016.57|1005.77|1017.17|1006.37|1016.42|1005.62|11
1646243350000|2022-03-02 17:49:10|1016.07|1005.27|1016.07|1005.27|1016.07|1005.27|1016.07|1005.27|1
1646243360000|2022-03-02 17:49:20|1015.95|1005.15|1016.07|1005.27|1016.07|1005.27|1015.95|1005.15|2
1646243370000|2022-03-02 17:49:30|1015.9|1005.1|1015.9|1005.1|1015.9|1005.1|1015.9|1005.1|1
1646243390000|2022-03-02 17:49:50|1015.4|1004.6|1014.9|1004.1|1015.4|1004.6|1014.78|1003.98|5
1646243400000|2022-03-02 17:50:00|1015.14|1004.34|1014.6|1003.8|1015.14|1004.34|1014.6|1003.8|6
1646243410000|2022-03-02 17:50:10|1014.3|1003.5|1013.9|1003.1|1014.3|1003.5|1013.9|1003.1|2
1646243440000|2022-03-02 17:50:40|1013.4|1002.6|1012.9|1002.1|1013.4|1002.6|1012.77|1001.97|4
1646243450000|2022-03-02 17:50:50|1012.85|1002.05|1012.9|1002.1|1013.3|1002.5|1012.8|1002|5
1646243460000|2022-03-02 17:51:00|1013.22|1002.42|1011.9|1001.1|1013.22|1002.42|1011.64|1000.84|15
1646243470000|2022-03-02 17:51:10|1012.1|1001.3|1011.9|1001.1|1012.1|1001.3|1011.9|1001.1|4
1646243480000|2022-03-02 17:51:20|1011.96|1001.16|1011.9|1001.1|1012.15|1001.35|1011.9|1001.1|13
1646243490000|2022-03-02 17:51:30|1011.33|1000.53|1011.45|1000.65|1011.45|1000.65|1011.33|1000.53|2
1646243500000|2022-03-02 17:51:40|1011.9|1001.1|1011.9|1001.1|1011.9|1001.1|1011.9|1001.1|1
1646243520000|2022-03-02 17:52:00|1011.95|1001.15|1012.39|1001.59|1012.39|1001.59|1011.9|1001.1|8
1646243530000|2022-03-02 17:52:10|1012.19|1001.39|1011.99|1001.19|1012.19|1001.39|1011.99|1001.19|3
1646243540000|2022-03-02 17:52:20|1012.15|1001.35|1011.99|1001.19|1012.15|1001.35|1011.99|1001.19|2
1646243550000|2022-03-02 17:52:30|1011.9|1001.1|1011.95|1001.15|1011.95|1001.15|1011.9|1001.1|2
1646243560000|2022-03-02 17:52:40|1011.99|1001.19|1011.9|1001.1|1012.34|1001.54|1011.86|1001.06|7
1646243570000|2022-03-02 17:52:50|1012.4|1001.6|1012.35|1001.55|1012.45|1001.65|1012.35|1001.55|3
1646243580000|2022-03-02 17:53:00|1011.9|1001.1|1011.65|1000.85|1011.9|1001.1|1011.65|1000.85|4
1646243590000|2022-03-02 17:53:10|1011.4|1000.6|1011.4|1000.6|1011.56|1000.76|1011.4|1000.6|3
1646243600000|2022-03-02 17:53:20|1011.56|1000.76|1010.96|1000.16|1011.56|1000.76|1010.96|1000.16|5
1646243610000|2022-03-02 17:53:30|1010.92|1000.12|1008.4|997.6|1010.96|1000.16|1008.4|997.6|17
1646243620000|2022-03-02 17:53:40|1008.8|998|1007.45|996.65|1008.8|998|1007.43|996.63|5
1646243630000|2022-03-02 17:53:50|1006.9|996.1|1004.27|993.47|1006.97|996.17|1004.08|993.28|14
1646243640000|2022-03-02 17:54:00|1004.45|993.65|1004.25|993.45|1004.45|993.65|1003.96|993.16|8
1646243650000|2022-03-02 17:54:10|1004.45|993.65|1005.4|994.6|1005.4|994.6|1004.27|993.47|6
1646243660000|2022-03-02 17:54:20|1005.6|994.8|1005.6|994.8|1005.6|994.8|1005.45|994.65|3
1646243670000|2022-03-02 17:54:30|1005.9|995.1|1006.03|995.23|1006.06|995.26|1005.9|995.1|6
1646243680000|2022-03-02 17:54:40|1005.9|995.1|1005.99|995.19|1006.07|995.27|1005.9|995.1|8
1646243690000|2022-03-02 17:54:50|1006.05|995.25|1005.9|995.1|1006.05|995.25|1005.9|995.1|5
1646243700000|2022-03-02 17:55:00|1005.67|994.87|1005.35|994.55|1005.67|994.87|1005.35|994.55|3
1646243710000|2022-03-02 17:55:10|1005.3|994.5|1006.03|995.23|1006.03|995.23|1005.3|994.5|10
1646243720000|2022-03-02 17:55:20|1005.9|995.1|1005.9|995.1|1005.9|995.1|1005.9|995.1|1
1646243730000|2022-03-02 17:55:30|1006.12|995.32|1005.86|995.06|1006.15|995.35|1005.86|995.06|5
1646243740000|2022-03-02 17:55:40|1005.67|994.87|1006.9|996.1|1006.9|996.1|1005.67|994.87|9
1646243750000|2022-03-02 17:55:50|1007.07|996.27|1006.9|996.1|1007.07|996.27|1006.9|996.1|2
1646243760000|2022-03-02 17:56:00|1007.13|996.33|1007.02|996.22|1007.23|996.43|1006.9|996.1|4
1646243770000|2022-03-02 17:56:10|1007.35|996.55|1007.35|996.55|1007.35|996.55|1007.35|996.55|1
1646243780000|2022-03-02 17:56:20|1007.48|996.68|1006.9|996.1|1007.48|996.68|1006.52|995.72|7
1646243790000|2022-03-02 17:56:30|1006.48|995.68|1006.41|995.61|1006.48|995.68|1006.41|995.61|2
1646243800000|2022-03-02 17:56:40|1006.38|995.58|1006.9|996.1|1007|996.2|1006.38|995.58|3
1646243810000|2022-03-02 17:56:50|1007|996.2|1007.3|996.5|1007.3|996.5|1006.9|996.1|3
1646243820000|2022-03-02 17:57:00|1006.9|996.1|1007.92|997.12|1007.93|997.13|1006.9|996.1|6
1646243830000|2022-03-02 17:57:10|1008.01|997.21|1008.01|997.21|1008.01|997.21|1008.01|997.21|1
1646243840000|2022-03-02 17:57:20|1007.92|997.12|1007.92|997.12|1007.92|997.12|1007.92|997.12|1
1646243850000|2022-03-02 17:57:30|1007.99|997.19|1007.92|997.12|1008.08|997.28|1007.92|997.12|3
1646243860000|2022-03-02 17:57:40|1007.9|997.1|1007.92|997.12|1007.93|997.13|1007.9|997.1|3
1646243870000|2022-03-02 17:57:50|1007.8|997|1007.92|997.12|1007.92|997.12|1007.67|996.87|3
1646243880000|2022-03-02 17:58:00|1007.87|997.07|1007.87|997.07|1007.87|997.07|1007.87|997.07|1
1646243890000|2022-03-02 17:58:10|1007.92|997.12|1007.92|997.12|1007.92|997.12|1007.92|997.12|1
1646243900000|2022-03-02 17:58:20|1007.96|997.16|1007.92|997.12|1008.01|997.21|1007.92|997.12|3
1646243910000|2022-03-02 17:58:30|1007.96|997.16|1007.93|997.13|1008.08|997.28|1007.93|997.13|4
1646243920000|2022-03-02 17:58:40|1007.9|997.1|1007.9|997.1|1007.9|997.1|1007.9|997.1|1
1646243930000|2022-03-02 17:58:50|1007.65|996.85|1007.15|996.35|1007.65|996.85|1007.15|996.35|2
1646243940000|2022-03-02 17:59:00|1006.9|996.1|1007.93|997.13|1007.93|997.13|1006.9|996.1|7
1646243950000|2022-03-02 17:59:10|1007.92|997.12|1007.65|996.85|1007.92|997.12|1007.65|996.85|5
1646243960000|2022-03-02 17:59:20|1007.35|996.55|1007.35|996.55|1007.35|996.55|1007.35|996.55|1
1646243970000|2022-03-02 17:59:30|1007.04|996.24|1007.14|996.34|1007.14|996.34|1007.04|996.24|2
1646243980000|2022-03-02 17:59:40|1007.15|996.35|1006.9|996.1|1007.15|996.35|1006.9|996.1|4
1646243990000|2022-03-02 17:59:50|1006.84|996.04|1006.53|995.73|1006.84|996.04|1006.53|995.73|2
1646244000000|2022-03-02 18:00:00|1006.79|995.99|1006.43|995.63|1006.79|995.99|1006.41|995.61|7
1646244010000|2022-03-02 18:00:10|1006.45|995.65|1007.82|997.02|1007.92|997.12|1006.04|995.24|9
1646244020000|2022-03-02 18:00:20|1007.84|997.04|1008.75|997.95|1008.75|997.95|1007.84|997.04|7
1646244030000|2022-03-02 18:00:30|1008.56|997.76|1008.56|997.76|1008.67|997.87|1008.56|997.76|3
1646244040000|2022-03-02 18:00:40|1008.52|997.72|1009.4|998.6|1009.4|998.6|1008.49|997.69|8
1646244050000|2022-03-02 18:00:50|1009.12|998.32|1009.12|998.32|1009.45|998.65|1008.9|998.1|7
1646244060000|2022-03-02 18:01:00|1009.19|998.39|1009.34|998.54|1009.55|998.75|1009.19|998.39|3
1646244070000|2022-03-02 18:01:10|1009.62|998.82|1009.8|999|1009.8|999|1009.62|998.82|2
1646244080000|2022-03-02 18:01:20|1009.7|998.9|1009.7|998.9|1009.7|998.9|1009.7|998.9|1
1646244090000|2022-03-02 18:01:30|1009.75|998.95|1009.75|998.95|1009.75|998.95|1009.75|998.95|1
1646244100000|2022-03-02 18:01:40|1009.8|999|1009.8|999|1009.8|999|1009.8|999|1
1646244110000|2022-03-02 18:01:50|1009.75|998.95|1009.75|998.95|1009.75|998.95|1009.75|998.95|1
1646244120000|2022-03-02 18:02:00|1009.4|998.6|1009.74|998.94|1009.85|999.05|1009.4|998.6|3
1646244130000|2022-03-02 18:02:10|1009.79|998.99|1010.12|999.32|1010.12|999.32|1009.79|998.99|4
1646244140000|2022-03-02 18:02:20|1010.26|999.46|1010.19|999.39|1010.26|999.46|1010.15|999.35|3
1646244150000|2022-03-02 18:02:30|1009.9|999.1|1009.9|999.1|1010.4|999.6|1009.9|999.1|4
1646244160000|2022-03-02 18:02:40|1009.85|999.05|1010.15|999.35|1010.4|999.6|1009.85|999.05|5
1646244170000|2022-03-02 18:02:50|1009.9|999.1|1010.3|999.5|1010.4|999.6|1009.9|999.1|4
1646244180000|2022-03-02 18:03:00|1010.8|1000|1010.8|1000|1010.8|1000|1010.8|1000|1
1646244190000|2022-03-02 18:03:10|1010.75|999.95|1010.75|999.95|1010.75|999.95|1010.75|999.95|1
1646244200000|2022-03-02 18:03:20|1010.4|999.6|1010.67|999.87|1010.85|1000.05|1010.4|999.6|3
1646244210000|2022-03-02 18:03:30|1010.75|999.95|1010.9|1000.1|1010.9|1000.1|1010.75|999.95|2
1646244220000|2022-03-02 18:03:40|1011.15|1000.35|1011.44|1000.64|1011.44|1000.64|1011.15|1000.35|2
1646244230000|2022-03-02 18:03:50|1011.8|1001|1011.8|1001|1011.8|1001|1011.8|1001|1
1646244240000|2022-03-02 18:04:00|1011.4|1000.6|1011.58|1000.78|1011.58|1000.78|1011.4|1000.6|2
1646244250000|2022-03-02 18:04:10|1011.85|1001.05|1012.35|1001.55|1012.87|1002.07|1011.75|1000.95|7
1646244260000|2022-03-02 18:04:20|1012.2|1001.4|1012.88|1002.08|1012.88|1002.08|1012.2|1001.4|4
1646244270000|2022-03-02 18:04:30|1013.25|1002.45|1012.9|1002.1|1013.25|1002.45|1012.9|1002.1|4
1646244280000|2022-03-02 18:04:40|1012.91|1002.11|1012.95|1002.15|1012.95|1002.15|1012.91|1002.11|2
1646244290000|2022-03-02 18:04:50|1012.91|1002.11|1012.9|1002.1|1012.91|1002.11|1012.9|1002.1|2
1646244300000|2022-03-02 18:05:00|1012.54|1001.74|1012.9|1002.1|1012.9|1002.1|1012.54|1001.74|2
1646244310000|2022-03-02 18:05:10|1012.89|1002.09|1013.12|1002.32|1013.12|1002.32|1012.89|1002.09|5
1646244320000|2022-03-02 18:05:20|1013.11|1002.31|1013.11|1002.31|1013.12|1002.32|1013.11|1002.31|3
1646244330000|2022-03-02 18:05:30|1013.18|1002.38|1013.11|1002.31|1013.18|1002.38|1013.11|1002.31|2
1646244350000|2022-03-02 18:05:50|1013.06|1002.26|1012.89|1002.09|1013.11|1002.31|1012.89|1002.09|3
1646244360000|2022-03-02 18:06:00|1012.49|1001.69|1012.3|1001.5|1012.49|1001.69|1012.3|1001.5|2
1646244380000|2022-03-02 18:06:20|1012.11|1001.31|1012.87|1002.07|1012.87|1002.07|1012.11|1001.31|5
1646244390000|2022-03-02 18:06:30|1013|1002.2|1012.9|1002.1|1013|1002.2|1012.9|1002.1|2
1646244400000|2022-03-02 18:06:40|1013.3|1002.5|1012.9|1002.1|1013.3|1002.5|1012.9|1002.1|3
1646244410000|2022-03-02 18:06:50|1012.7|1001.9|1012.55|1001.75|1012.9|1002.1|1012.48|1001.68|4
1646244420000|2022-03-02 18:07:00|1012.3|1001.5|1012.84|1002.04|1012.84|1002.04|1012.3|1001.5|4
1646244430000|2022-03-02 18:07:10|1013.05|1002.25|1012.9|1002.1|1013.05|1002.25|1012.9|1002.1|3
1646244440000|2022-03-02 18:07:20|1012.8|1002|1012.9|1002.1|1012.9|1002.1|1012.8|1002|2
1646244450000|2022-03-02 18:07:30|1013.07|1002.27|1012.9|1002.1|1013.07|1002.27|1012.9|1002.1|2
1646244460000|2022-03-02 18:07:40|1012.85|1002.05|1013.06|1002.26|1013.06|1002.26|1012.85|1002.05|2
1646244470000|2022-03-02 18:07:50|1013.26|1002.46|1013.65|1002.85|1013.65|1002.85|1013.26|1002.46|2
1646244480000|2022-03-02 18:08:00|1013.7|1002.9|1013.9|1003.1|1013.9|1003.1|1013.7|1002.9|2
1646244490000|2022-03-02 18:08:10|1013.62|1002.82|1013.32|1002.52|1013.62|1002.82|1013.32|1002.52|2
1646244500000|2022-03-02 18:08:20|1013.22|1002.42|1013.53|1002.73|1013.53|1002.73|1013.13|1002.33|3
1646244510000|2022-03-02 18:08:30|1013.9|1003.1|1013.9|1003.1|1013.9|1003.1|1013.9|1003.1|1
1646244520000|2022-03-02 18:08:40|1014.02|1003.22|1014.4|1003.6|1014.85|1004.05|1014|1003.2|7
1646244530000|2022-03-02 18:08:50|1014.5|1003.7|1014.4|1003.6|1014.5|1003.7|1014.4|1003.6|2
1646244540000|2022-03-02 18:09:00|1013.9|1003.1|1013.84|1003.04|1013.9|1003.1|1013.84|1003.04|4
1646244550000|2022-03-02 18:09:10|1013.57|1002.77|1013.7|1002.9|1013.85|1003.05|1013.2|1002.4|6
1646244560000|2022-03-02 18:09:20|1013.77|1002.97|1013.79|1002.99|1013.79|1002.99|1013.75|1002.95|3
1646244590000|2022-03-02 18:09:50|1013.9|1003.1|1013.84|1003.04|1013.9|1003.1|1013.79|1002.99|4
1646244600000|2022-03-02 18:10:00|1013.75|1002.95|1013.79|1002.99|1013.79|1002.99|1013.75|1002.95|2
1646244610000|2022-03-02 18:10:10|1013.8|1003|1013.9|1003.1|1013.9|1003.1|1013.79|1002.99|3
1646244620000|2022-03-02 18:10:20|1014.22|1003.42|1014.8|1004|1014.8|1004|1014.15|1003.35|7
1646244630000|2022-03-02 18:10:30|1014.9|1004.1|1015.3|1004.5|1015.65|1004.85|1014.9|1004.1|3
1646244640000|2022-03-02 18:10:40|1015.6|1004.8|1016.09|1005.29|1016.15|1005.35|1015.08|1004.28|6
1646244650000|2022-03-02 18:10:50|1015.93|1005.13|1015.9|1005.1|1015.96|1005.16|1015.74|1004.94|8
1646244660000|2022-03-02 18:11:00|1015.78|1004.98|1015.9|1005.1|1015.9|1005.1|1015.78|1004.98|2
1646244680000|2022-03-02 18:11:20|1015.65|1004.85|1015.57|1004.77|1015.65|1004.85|1015.57|1004.77|4
1646244690000|2022-03-02 18:11:30|1015.84|1005.04|1015.9|1005.1|1015.9|1005.1|1015.84|1005.04|2
1646244700000|2022-03-02 18:11:40|1015.41|1004.61|1015.13|1004.33|1015.41|1004.61|1014.91|1004.11|4
1646244720000|2022-03-02 18:12:00|1014.91|1004.11|1014.91|1004.11|1014.91|1004.11|1014.91|1004.11|1
1646244730000|2022-03-02 18:12:10|1014.9|1004.1|1015.01|1004.21|1015.01|1004.21|1014.9|1004.1|2
1646244740000|2022-03-02 18:12:20|1014.95|1004.15|1014.4|1003.6|1014.95|1004.15|1014.4|1003.6|4
1646244750000|2022-03-02 18:12:30|1014.53|1003.73|1014.4|1003.6|1014.53|1003.73|1014.4|1003.6|2
1646244780000|2022-03-02 18:13:00|1014.9|1004.1|1013.9|1003.1|1014.9|1004.1|1013.9|1003.1|7
1646244790000|2022-03-02 18:13:10|1013.85|1003.05|1013.9|1003.1|1013.9|1003.1|1013.85|1003.05|2
1646244810000|2022-03-02 18:13:30|1013.95|1003.15|1013.9|1003.1|1013.95|1003.15|1013.9|1003.1|2
1646244820000|2022-03-02 18:13:40|1014|1003.2|1014.12|1003.32|1014.4|1003.6|1014|1003.2|4
1646244830000|2022-03-02 18:13:50|1013.9|1003.1|1013.73|1002.93|1013.9|1003.1|1013.73|1002.93|2
1646244840000|2022-03-02 18:14:00|1013.79|1002.99|1013.55|1002.75|1013.85|1003.05|1013.55|1002.75|4
1646244850000|2022-03-02 18:14:10|1013.85|1003.05|1013.55|1002.75|1013.85|1003.05|1013.55|1002.75|4
1646244860000|2022-03-02 18:14:20|1013.85|1003.05|1014.25|1003.45|1014.25|1003.45|1013.85|1003.05|3
1646244870000|2022-03-02 18:14:30|1013.9|1003.1|1013.9|1003.1|1014|1003.2|1013.9|1003.1|3
1646244880000|2022-03-02 18:14:40|1014.1|1003.3|1014.1|1003.3|1014.1|1003.3|1014.1|1003.3|1
1646244890000|2022-03-02 18:14:50|1013.9|1003.1|1013.95|1003.15|1014.35|1003.55|1013.9|1003.1|3
1646244900000|2022-03-02 18:15:00|1014.14|1003.34|1014.25|1003.45|1014.45|1003.65|1014.14|1003.34|5
1646244910000|2022-03-02 18:15:10|1014.6|1003.8|1014.91|1004.11|1014.93|1004.13|1014.6|1003.8|4
1646244920000|2022-03-02 18:15:20|1014.9|1004.1|1014.73|1003.93|1015|1004.2|1014.73|1003.93|6
1646244930000|2022-03-02 18:15:30|1014.91|1004.11|1014.9|1004.1|1014.91|1004.11|1014.9|1004.1|2
1646244940000|2022-03-02 18:15:40|1014.4|1003.6|1013.9|1003.1|1014.4|1003.6|1013.54|1002.74|4
1646244950000|2022-03-02 18:15:50|1014|1003.2|1014.9|1004.1|1014.9|1004.1|1013.9|1003.1|6
1646244960000|2022-03-02 18:16:00|1015.03|1004.23|1014.9|1004.1|1015.03|1004.23|1014.9|1004.1|6
1646244980000|2022-03-02 18:16:20|1014.5|1003.7|1014.5|1003.7|1014.5|1003.7|1014.5|1003.7|1
1646244990000|2022-03-02 18:16:30|1014.41|1003.61|1014.9|1004.1|1014.9|1004.1|1014.41|1003.61|4
1646245000000|2022-03-02 18:16:40|1014.74|1003.94|1014.78|1003.98|1014.9|1004.1|1014.74|1003.94|3
1646245010000|2022-03-02 18:16:50|1014.85|1004.05|1014.85|1004.05|1014.85|1004.05|1014.85|1004.05|1
1646245020000|2022-03-02 18:17:00|1014.68|1003.88|1014.68|1003.88|1014.68|1003.88|1014.68|1003.88|1
1646245030000|2022-03-02 18:17:10|1014.75|1003.95|1014.75|1003.95|1014.75|1003.95|1014.75|1003.95|1
1646245050000|2022-03-02 18:17:30|1014.48|1003.68|1014.48|1003.68|1014.48|1003.68|1014.48|1003.68|1
1646245060000|2022-03-02 18:17:40|1014.4|1003.6|1013.9|1003.1|1014.4|1003.6|1013.9|1003.1|2
1646245070000|2022-03-02 18:17:50|1014.05|1003.25|1013.9|1003.1|1014.05|1003.25|1013.9|1003.1|2
1646245080000|2022-03-02 18:18:00|1013.72|1002.92|1013.75|1002.95|1013.75|1002.95|1013.72|1002.92|2
1646245090000|2022-03-02 18:18:10|1013.56|1002.76|1013.9|1003.1|1013.9|1003.1|1013.43|1002.63|3
1646245110000|2022-03-02 18:18:30|1014.3|1003.5|1014.3|1003.5|1014.3|1003.5|1014.3|1003.5|1
1646245120000|2022-03-02 18:18:40|1014.1|1003.3|1013.73|1002.93|1014.1|1003.3|1013.73|1002.93|5
1646245130000|2022-03-02 18:18:50|1013.9|1003.1|1013.9|1003.1|1013.9|1003.1|1013.9|1003.1|1
1646245140000|2022-03-02 18:19:00|1013.15|1002.35|1013.15|1002.35|1013.15|1002.35|1013.15|1002.35|1
1646245160000|2022-03-02 18:19:20|1012.9|1002.1|1012.9|1002.1|1012.9|1002.1|1012.9|1002.1|1
1646245170000|2022-03-02 18:19:30|1012.65|1001.85|1012.02|1001.22|1012.75|1001.95|1012.02|1001.22|4
1646245180000|2022-03-02 18:19:40|1011.89|1001.09|1010.65|999.85|1011.89|1001.09|1010.65|999.85|10
1646245190000|2022-03-02 18:19:50|1010.44|999.64|1010.9|1000.1|1011.15|1000.35|1010.44|999.64|7
1646245220000|2022-03-02 18:20:20|1010.94|1000.14|1011.64|1000.84|1011.64|1000.84|1010.9|1000.1|4
1646245230000|2022-03-02 18:20:30|1011.9|1001.1|1012.3|1001.5|1012.47|1001.67|1011.9|1001.1|4
1646245240000|2022-03-02 18:20:40|1012.4|1001.6|1012.4|1001.6|1012.4|1001.6|1012.4|1001.6|1
1646245250000|2022-03-02 18:20:50|1012.3|1001.5|1012.3|1001.5|1012.3|1001.5|1012.3|1001.5|1
1646245260000|2022-03-02 18:21:00|1012.4|1001.6|1012.73|1001.93|1013.15|1002.35|1012.4|1001.6|5
1646245270000|2022-03-02 18:21:10|1012.9|1002.1|1012.9|1002.1|1012.9|1002.1|1012.49|1001.69|3
1646245280000|2022-03-02 18:21:20|1012.85|1002.05|1012.38|1001.58|1012.85|1002.05|1012.38|1001.58|5
1646245290000|2022-03-02 18:21:30|1012.75|1001.95|1012.8|1002|1012.9|1002.1|1012.4|1001.6|4
1646245300000|2022-03-02 18:21:40|1012.4|1001.6|1013.05|1002.25|1013.05|1002.25|1012.4|1001.6|4
1646245310000|2022-03-02 18:21:50|1012.9|1002.1|1012.75|1001.95|1012.9|1002.1|1012.75|1001.95|2
1646245320000|2022-03-02 18:22:00|1012.9|1002.1|1012.9|1002.1|1012.9|1002.1|1012.9|1002.1|1
1646245340000|2022-03-02 18:22:20|1013.1|1002.3|1012.9|1002.1|1013.1|1002.3|1012.9|1002.1|2
1646245350000|2022-03-02 18:22:30|1012.84|1002.04|1012.9|1002.1|1012.9|1002.1|1012.84|1002.04|2
1646245360000|2022-03-02 18:22:40|1012.57|1001.77|1012.57|1001.77|1012.57|1001.77|1012.57|1001.77|1
1646245370000|2022-03-02 18:22:50|1012.38|1001.58|1011.62|1000.82|1012.38|1001.58|1011.62|1000.82|7
1646245380000|2022-03-02 18:23:00|1011.74|1000.94|1011.55|1000.75|1011.74|1000.94|1011.53|1000.73|3
1646245390000|2022-03-02 18:23:10|1011.05|1000.25|1011.05|1000.25|1011.05|1000.25|1011.05|1000.25|1
1646245410000|2022-03-02 18:23:30|1010.9|1000.1|1011.22|1000.42|1011.22|1000.42|1010.9|1000.1|2
1646245420000|2022-03-02 18:23:40|1011.54|1000.74|1011.4|1000.6|1011.54|1000.74|1011.22|1000.42|5
1646245430000|2022-03-02 18:23:50|1011.3|1000.5|1010.9|1000.1|1011.3|1000.5|1010.9|1000.1|2
1646245440000|2022-03-02 18:24:00|1010.5|999.7|1010.5|999.7|1010.5|999.7|1010.5|999.7|1
1646245450000|2022-03-02 18:24:10|1010.4|999.6|1009.9|999.1|1010.4|999.6|1009.84|999.04|6
1646245460000|2022-03-02 18:24:20|1010.4|999.6|1010.12|999.32|1010.4|999.6|1009.9|999.1|4
1646245470000|2022-03-02 18:24:30|1009.9|999.1|1010.12|999.32|1010.12|999.32|1009.9|999.1|4
1646245480000|2022-03-02 18:24:40|1010.4|999.6|1010.45|999.65|1010.45|999.65|1009.9|999.1|9
1646245490000|2022-03-02 18:24:50|1010.65|999.85|1009.9|999.1|1010.65|999.85|1009.9|999.1|5
1646245500000|2022-03-02 18:25:00|1009.65|998.85|1009.75|998.95|1009.75|998.95|1009.47|998.67|3
1646245510000|2022-03-02 18:25:10|1009.9|999.1|1010.28|999.48|1010.4|999.6|1009.9|999.1|6
1646245520000|2022-03-02 18:25:20|1009.9|999.1|1009.9|999.1|1009.9|999.1|1009.9|999.1|1
1646245530000|2022-03-02 18:25:30|1010.28|999.48|1010.15|999.35|1010.28|999.48|1009.9|999.1|4
1646245540000|2022-03-02 18:25:40|1010.4|999.6|1010.28|999.48|1010.4|999.6|1010.28|999.48|2
1646245550000|2022-03-02 18:25:50|1010.4|999.6|1010.99|1000.19|1011.01|1000.21|1010.4|999.6|7
1646245560000|2022-03-02 18:26:00|1011.46|1000.66|1011.11|1000.31|1011.46|1000.66|1011.11|1000.31|2
1646245570000|2022-03-02 18:26:10|1010.9|1000.1|1010.9|1000.1|1011.11|1000.31|1010.9|1000.1|4
1646245580000|2022-03-02 18:26:20|1011|1000.2|1010.71|999.91|1011|1000.2|1010.71|999.91|3
1646245590000|2022-03-02 18:26:30|1010.7|999.9|1010.85|1000.05|1010.85|1000.05|1010.7|999.9|2
1646245600000|2022-03-02 18:26:40|1010.76|999.96|1010.9|1000.1|1010.9|1000.1|1010.56|999.76|4
1646245610000|2022-03-02 18:26:50|1010.61|999.81|1010.75|999.95|1010.75|999.95|1010.54|999.74|4
1646245620000|2022-03-02 18:27:00|1010.63|999.83|1010.9|1000.1|1011.11|1000.31|1010.52|999.72|7
1646245630000|2022-03-02 18:27:10|1010.77|999.97|1010.3|999.5|1010.77|999.97|1010.3|999.5|4
1646245640000|2022-03-02 18:27:20|1010.46|999.66|1010.46|999.66|1010.46|999.66|1010.46|999.66|1
1646245650000|2022-03-02 18:27:30|1010.55|999.75|1010.55|999.75|1010.55|999.75|1010.55|999.75|1
1646245660000|2022-03-02 18:27:40|1010.3|999.5|1010.3|999.5|1010.55|999.75|1010.05|999.25|5
1646245670000|2022-03-02 18:27:50|1010.29|999.49|1010.98|1000.18|1011.11|1000.31|1010.29|999.49|8
1646245680000|2022-03-02 18:28:00|1010.9|1000.1|1010.72|999.92|1010.9|1000.1|1010.64|999.84|4
1646245690000|2022-03-02 18:28:10|1010.55|999.75|1010.3|999.5|1010.56|999.76|1010.3|999.5|5
1646245700000|2022-03-02 18:28:20|1010.05|999.25|1009.7|998.9|1010.05|999.25|1009.7|998.9|3
1646245710000|2022-03-02 18:28:30|1009.9|999.1|1009.9|999.1|1009.9|999.1|1009.9|999.1|1
1646245740000|2022-03-02 18:29:00|1010.3|999.5|1009.9|999.1|1010.3|999.5|1009.9|999.1|3
1646245790000|2022-03-02 18:29:50|1010.1|999.3|1009.9|999.1|1010.1|999.3|1009.9|999.1|4
1646245800000|2022-03-02 18:30:00|1010.01|999.21|1010.86|1000.06|1010.86|1000.06|1009.9|999.1|6
1646245810000|2022-03-02 18:30:10|1010.9|1000.1|1011.49|1000.69|1011.49|1000.69|1010.86|1000.06|7
1646245820000|2022-03-02 18:30:20|1011.9|1001.1|1011.9|1001.1|1011.9|1001.1|1011.9|1001.1|1
1646245830000|2022-03-02 18:30:30|1011.85|1001.05|1011.63|1000.83|1011.85|1001.05|1011.55|1000.75|5
1646245840000|2022-03-02 18:30:40|1011.65|1000.85|1012.28|1001.48|1012.28|1001.48|1011.65|1000.85|5
1646245850000|2022-03-02 18:30:50|1012.3|1001.5|1012.85|1002.05|1012.85|1002.05|1012.3|1001.5|2
1646245860000|2022-03-02 18:31:00|1012.73|1001.93|1012.8|1002|1012.8|1002|1012.73|1001.93|2
1646245870000|2022-03-02 18:31:10|1012.43|1001.63|1012.34|1001.54|1012.43|1001.63|1011.93|1001.13|4
1646245880000|2022-03-02 18:31:20|1012.73|1001.93|1012.73|1001.93|1012.73|1001.93|1012.73|1001.93|1
1646245890000|2022-03-02 18:31:30|1012.8|1002|1012.6|1001.8|1012.8|1002|1012.6|1001.8|2
1646245900000|2022-03-02 18:31:40|1012.54|1001.74|1012.9|1002.1|1012.9|1002.1|1012.53|1001.73|6
1646245920000|2022-03-02 18:32:00|1012.73|1001.93|1012.73|1001.93|1012.73|1001.93|1012.73|1001.93|1
1646245930000|2022-03-02 18:32:10|1012.9|1002.1|1012.9|1002.1|1012.9|1002.1|1012.9|1002.1|1
1646245950000|2022-03-02 18:32:30|1012.39|1001.59|1011.9|1001.1|1012.39|1001.59|1011.9|1001.1|3
1646245960000|2022-03-02 18:32:40|1011.58|1000.78|1011.9|1001.1|1011.9|1001.1|1011.58|1000.78|3
1646245970000|2022-03-02 18:32:50|1011.77|1000.97|1011.77|1000.97|1011.9|1001.1|1011.77|1000.97|3
1646245990000|2022-03-02 18:33:10|1011.8|1001|1011.8|1001|1011.8|1001|1011.8|1001|1
1646246000000|2022-03-02 18:33:20|1011.58|1000.78|1012.8|1002|1012.8|1002|1011.58|1000.78|9
1646246010000|2022-03-02 18:33:30|1012.4|1001.6|1012.9|1002.1|1012.9|1002.1|1012.4|1001.6|4
1646246020000|2022-03-02 18:33:40|1012.79|1001.99|1012.79|1001.99|1012.79|1001.99|1012.79|1001.99|1
1646246030000|2022-03-02 18:33:50|1012.9|1002.1|1012.97|1002.17|1012.97|1002.17|1012.9|1002.1|2
1646246040000|2022-03-02 18:34:00|1012.9|1002.1|1012.9|1002.1|1012.9|1002.1|1012.87|1002.07|3
1646246050000|2022-03-02 18:34:10|1012.67|1001.87|1013|1002.2|1013|1002.2|1012.67|1001.87|3
1646246070000|2022-03-02 18:34:30|1012.9|1002.1|1012.9|1002.1|1012.9|1002.1|1012.9|1002.1|1
1646246110000|2022-03-02 18:35:10|1013.33|1002.53|1013.33|1002.53|1013.33|1002.53|1013.33|1002.53|1
1646246120000|2022-03-02 18:35:20|1012.9|1002.1|1012.75|1001.95|1012.9|1002.1|1012.53|1001.73|3
1646246130000|2022-03-02 18:35:30|1012.69|1001.89|1012.69|1001.89|1012.69|1001.89|1012.69|1001.89|1
1646246140000|2022-03-02 18:35:40|1012.57|1001.77|1012.57|1001.77|1012.57|1001.77|1012.57|1001.77|1
1646246150000|2022-03-02 18:35:50|1012.44|1001.64|1012.53|1001.73|1012.53|1001.73|1012.44|1001.64|2
1646246160000|2022-03-02 18:36:00|1012.4|1001.6|1011.9|1001.1|1012.4|1001.6|1011.74|1000.94|4
1646246170000|2022-03-02 18:36:10|1012.12|1001.32|1012.15|1001.35|1012.15|1001.35|1012.12|1001.32|2
1646246180000|2022-03-02 18:36:20|1011.9|1001.1|1012.15|1001.35|1012.15|1001.35|1011.9|1001.1|2
1646246220000|2022-03-02 18:37:00|1012.19|1001.39|1012.85|1002.05|1012.85|1002.05|1012.19|1001.39|3
1646246230000|2022-03-02 18:37:10|1012.76|1001.96|1012.76|1001.96|1012.76|1001.96|1012.76|1001.96|1
1646246250000|2022-03-02 18:37:30|1012.85|1002.05|1012.4|1001.6|1012.85|1002.05|1012.4|1001.6|2
1646246260000|2022-03-02 18:37:40|1012.32|1001.52|1012.65|1001.85|1012.65|1001.85|1012.32|1001.52|3
1646246270000|2022-03-02 18:37:50|1012.9|1002.1|1012.9|1002.1|1012.9|1002.1|1012.76|1001.96|3
1646246280000|2022-03-02 18:38:00|1012.69|1001.89|1011.9|1001.1|1012.69|1001.89|1011.9|1001.1|3
1646246290000|2022-03-02 18:38:10|1011.84|1001.04|1011.79|1000.99|1011.84|1001.04|1011.79|1000.99|2
1646246300000|2022-03-02 18:38:20|1011.85|1001.05|1011.81|1001.01|1011.85|1001.05|1011.7|1000.9|5
1646246310000|2022-03-02 18:38:30|1011.79|1000.99|1011.8|1001|1011.9|1001.1|1011.79|1000.99|3
1646246320000|2022-03-02 18:38:40|1011.3|1000.5|1011.3|1000.5|1011.3|1000.5|1011.3|1000.5|1
1646246330000|2022-03-02 18:38:50|1010.9|1000.1|1010.62|999.82|1010.9|1000.1|1010.2|999.4|6
1646246340000|2022-03-02 18:39:00|1010.42|999.62|1009.32|998.52|1010.42|999.62|1009.19|998.39|6
1646246350000|2022-03-02 18:39:10|1009.5|998.7|1009.22|998.42|1009.54|998.74|1009.04|998.24|9
1646246360000|2022-03-02 18:39:20|1009.33|998.53|1010.15|999.35|1010.18|999.38|1009.33|998.53|7
1646246370000|2022-03-02 18:39:30|1009.9|999.1|1010.12|999.32|1010.19|999.39|1009.69|998.89|11
1646246380000|2022-03-02 18:39:40|1010.15|999.35|1009.77|998.97|1010.15|999.35|1009.77|998.97|7
1646246390000|2022-03-02 18:39:50|1009.64|998.84|1008.9|998.1|1009.64|998.84|1008.9|998.1|3
1646246420000|2022-03-02 18:40:20|1009.1|998.3|1009.1|998.3|1009.1|998.3|1008.65|997.85|4
1646246430000|2022-03-02 18:40:30|1008.9|998.1|1008.9|998.1|1008.9|998.1|1008.78|997.98|3
1646246440000|2022-03-02 18:40:40|1008.49|997.69|1007.9|997.1|1008.49|997.69|1007.9|997.1|4
1646246450000|2022-03-02 18:40:50|1007.83|997.03|1007.9|997.1|1007.9|997.1|1007.83|997.03|2
1646246460000|2022-03-02 18:41:00|1007.8|997|1005.9|995.1|1007.8|997|1005.9|995.1|7
1646246470000|2022-03-02 18:41:10|1005.79|994.99|1005.6|994.8|1005.79|994.99|1004.9|994.1|6
1646246480000|2022-03-02 18:41:20|1005.9|995.1|1005.9|995.1|1005.9|995.1|1005.9|995.1|1
1646246490000|2022-03-02 18:41:30|1005.6|994.8|1005.2|994.4|1005.6|994.8|1005.2|994.4|2
1646246500000|2022-03-02 18:41:40|1005.6|994.8|1004.76|993.96|1005.6|994.8|1004.76|993.96|5
1646246510000|2022-03-02 18:41:50|1004.9|994.1|1004.61|993.81|1004.9|994.1|1004.29|993.49|8
1646246520000|2022-03-02 18:42:00|1004.73|993.93|1005.35|994.55|1005.35|994.55|1004.73|993.93|3
1646246530000|2022-03-02 18:42:10|1005.05|994.25|1005.75|994.95|1005.75|994.95|1005.05|994.25|3
1646246540000|2022-03-02 18:42:20|1005.55|994.75|1005.75|994.95|1005.75|994.95|1005.55|994.75|3
1646246550000|2022-03-02 18:42:30|1005.63|994.83|1005.63|994.83|1005.63|994.83|1005.63|994.83|1
1646246560000|2022-03-02 18:42:40|1005.25|994.45|1005.65|994.85|1005.65|994.85|1005.25|994.45|3
1646246570000|2022-03-02 18:42:50|1005.5|994.7|1005.6|994.8|1005.75|994.95|1005.1|994.3|7
1646246580000|2022-03-02 18:43:00|1005.35|994.55|1005.6|994.8|1005.6|994.8|1005.35|994.55|4
1646246590000|2022-03-02 18:43:10|1005.71|994.91|1005.71|994.91|1005.71|994.91|1005.71|994.91|1
1646246600000|2022-03-02 18:43:20|1005.85|995.05|1005.74|994.94|1005.85|995.05|1005.74|994.94|4
1646246610000|2022-03-02 18:43:30|1005.85|995.05|1005.85|995.05|1005.9|995.1|1005.85|995.05|5
1646246620000|2022-03-02 18:43:40|1004.9|994.1|1004.9|994.1|1004.9|994.1|1004.9|994.1|1
1646246630000|2022-03-02 18:43:50|1005.4|994.6|1005.85|995.05|1005.85|995.05|1005.4|994.6|2
1646246640000|2022-03-02 18:44:00|1005.68|994.88|1005.85|995.05|1005.85|995.05|1005.68|994.88|3
1646246650000|2022-03-02 18:44:10|1005.63|994.83|1005.63|994.83|1005.63|994.83|1005.63|994.83|1
1646246660000|2022-03-02 18:44:20|1005.85|995.05|1005.85|995.05|1005.88|995.08|1005.75|994.95|7
1646246670000|2022-03-02 18:44:30|1005.88|995.08|1005.85|995.05|1005.88|995.08|1005.85|995.05|2
1646246680000|2022-03-02 18:44:40|1005.88|995.08|1005.85|995.05|1005.88|995.08|1005.85|995.05|2
1646246690000|2022-03-02 18:44:50|1005.88|995.08|1005.64|994.84|1005.88|995.08|1005.64|994.84|2
1646246700000|2022-03-02 18:45:00|1005.85|995.05|1005.85|995.05|1005.85|995.05|1005.85|995.05|1
1646246710000|2022-03-02 18:45:10|1005.9|995.1|1005.9|995.1|1005.9|995.1|1005.9|995.1|1
1646246720000|2022-03-02 18:45:20|1005.87|995.07|1005.74|994.94|1005.87|995.07|1005.74|994.94|4
1646246730000|2022-03-02 18:45:30|1005.85|995.05|1005.75|994.95|1005.9|995.1|1005.75|994.95|3
1646246740000|2022-03-02 18:45:40|1005.9|995.1|1005.35|994.55|1005.9|995.1|1005.25|994.45|7
1646246750000|2022-03-02 18:45:50|1005.75|994.95|1004.81|994.01|1005.76|994.96|1004.81|994.01|8
1646246760000|2022-03-02 18:46:00|1004.75|993.95|1004.25|993.45|1004.75|993.95|1004.25|993.45|8
1646246770000|2022-03-02 18:46:10|1004.62|993.82|1004.63|993.83|1004.73|993.93|1004.23|993.43|8
1646246780000|2022-03-02 18:46:20|1004.64|993.84|1004.9|994.1|1004.9|994.1|1004.64|993.84|4
1646246800000|2022-03-02 18:46:40|1004.73|993.93|1004.73|993.93|1004.73|993.93|1004.73|993.93|1
1646246810000|2022-03-02 18:46:50|1004.85|994.05|1005.6|994.8|1005.6|994.8|1004.85|994.05|4
1646246820000|2022-03-02 18:47:00|1005.8|995|1005.7|994.9|1005.8|995|1005.7|994.9|2
1646246830000|2022-03-02 18:47:10|1005.4|994.6|1006.32|995.52|1006.32|995.52|1005.4|994.6|8
1646246840000|2022-03-02 18:47:20|1005.94|995.14|1005.9|995.1|1005.94|995.14|1005.9|995.1|2
1646246850000|2022-03-02 18:47:30|1005.69|994.89|1004.63|993.83|1005.69|994.89|1004.63|993.83|10
1646246860000|2022-03-02 18:47:40|1004.76|993.96|1004.9|994.1|1004.9|994.1|1004.76|993.96|2
1646246870000|2022-03-02 18:47:50|1005.3|994.5|1005.72|994.92|1005.9|995.1|1005.3|994.5|5
1646246880000|2022-03-02 18:48:00|1005.53|994.73|1005.53|994.73|1005.72|994.92|1005.53|994.73|5
1646246890000|2022-03-02 18:48:10|1005.4|994.6|1004.9|994.1|1005.4|994.6|1004.9|994.1|2
1646246900000|2022-03-02 18:48:20|1004.8|994|1004.73|993.93|1004.8|994|1004.73|993.93|2
1646246910000|2022-03-02 18:48:30|1004.81|994.01|1005.4|994.6|1005.52|994.72|1004.71|993.91|7
1646246940000|2022-03-02 18:49:00|1004.9|994.1|1004.79|993.99|1004.9|994.1|1004.73|993.93|5
1646246960000|2022-03-02 18:49:20|1004.9|994.1|1004.73|993.93|1004.9|994.1|1004.73|993.93|2
1646246970000|2022-03-02 18:49:30|1004|993.2|1003.9|993.1|1004|993.2|1003.9|993.1|2
1646246980000|2022-03-02 18:49:40|1004|993.2|1004.44|993.64|1004.44|993.64|1004|993.2|5
1646246990000|2022-03-02 18:49:50|1004.51|993.71|1004.79|993.99|1004.9|994.1|1004.51|993.71|3
1646247000000|2022-03-02 18:50:00|1004.75|993.95|1004.9|994.1|1004.9|994.1|1004.74|993.94|3
1646247010000|2022-03-02 18:50:10|1005.4|994.6|1005.4|994.6|1005.4|994.6|1004.73|993.93|9
1646247020000|2022-03-02 18:50:20|1005.12|994.32|1005.4|994.6|1005.52|994.72|1005.12|994.32|4
1646247040000|2022-03-02 18:50:40|1005.3|994.5|1005.75|994.95|1005.75|994.95|1005.3|994.5|2
1646247050000|2022-03-02 18:50:50|1005.65|994.85|1005.65|994.85|1005.65|994.85|1005.25|994.45|3
1646247060000|2022-03-02 18:51:00|1005.25|994.45|1004.82|994.02|1005.65|994.85|1004.82|994.02|5
1646247070000|2022-03-02 18:51:10|1004.9|994.1|1004.9|994.1|1005.4|994.6|1004.9|994.1|5
1646247080000|2022-03-02 18:51:20|1005.15|994.35|1004.9|994.1|1005.15|994.35|1004.9|994.1|4
1646247090000|2022-03-02 18:51:30|1005.15|994.35|1005.28|994.48|1005.4|994.6|1004.9|994.1|8
1646247100000|2022-03-02 18:51:40|1004.9|994.1|1004.9|994.1|1005.17|994.37|1004.9|994.1|3
1646247110000|2022-03-02 18:51:50|1005.17|994.37|1004.9|994.1|1005.17|994.37|1004.9|994.1|2
1646247120000|2022-03-02 18:52:00|1005.03|994.23|1004.9|994.1|1005.03|994.23|1004.9|994.1|2
1646247130000|2022-03-02 18:52:10|1004.81|994.01|1004.73|993.93|1004.81|994.01|1004.65|993.85|4
1646247140000|2022-03-02 18:52:20|1004.9|994.1|1005.87|995.07|1005.87|995.07|1004.9|994.1|5
1646247150000|2022-03-02 18:52:30|1005.76|994.96|1005.9|995.1|1005.9|995.1|1005.76|994.96|5
1646247160000|2022-03-02 18:52:40|1005.96|995.16|1006.3|995.5|1006.3|995.5|1005.96|995.16|2
1646247170000|2022-03-02 18:52:50|1006.77|995.97|1007.74|996.94|1007.74|996.94|1006.77|995.97|4
1646247180000|2022-03-02 18:53:00|1007.9|997.1|1007.9|997.1|1007.9|997.1|1007.61|996.81|3
1646247190000|2022-03-02 18:53:10|1007.76|996.96|1007.76|996.96|1007.9|997.1|1007.76|996.96|3
1646247200000|2022-03-02 18:53:20|1007.67|996.87|1007.67|996.87|1007.67|996.87|1007.67|996.87|1
1646247210000|2022-03-02 18:53:30|1007.49|996.69|1007.49|996.69|1007.49|996.69|1007.49|996.69|1
1646247220000|2022-03-02 18:53:40|1007.62|996.82|1007.49|996.69|1007.64|996.84|1007.49|996.69|4
1646247230000|2022-03-02 18:53:50|1007.41|996.61|1005.9|995.1|1007.41|996.61|1005.82|995.02|7
1646247240000|2022-03-02 18:54:00|1005.19|994.39|1005.19|994.39|1005.29|994.49|1004.9|994.1|5
1646247250000|2022-03-02 18:54:10|1004.9|994.1|1004.9|994.1|1004.9|994.1|1004.9|994.1|1
1646247260000|2022-03-02 18:54:20|1004.75|993.95|1004.62|993.82|1004.75|993.95|1004.62|993.82|2
1646247270000|2022-03-02 18:54:30|1004.55|993.75|1004.05|993.25|1004.55|993.75|1004.05|993.25|2
1646247290000|2022-03-02 18:54:50|1004.12|993.32|1004.62|993.82|1004.9|994.1|1004.12|993.32|5
1646247300000|2022-03-02 18:55:00|1004.9|994.1|1005.3|994.5|1005.3|994.5|1004.9|994.1|2
1646247310000|2022-03-02 18:55:10|1005.48|994.68|1004.8|994|1005.48|994.68|1004.8|994|3
1646247320000|2022-03-02 18:55:20|1004.9|994.1|1004.9|994.1|1004.9|994.1|1004.62|993.82|7
1646247330000|2022-03-02 18:55:30|1004.62|993.82|1004.9|994.1|1004.9|994.1|1004.62|993.82|5
1646247340000|2022-03-02 18:55:40|1004.78|993.98|1005.9|995.1|1005.9|995.1|1004.78|993.98|10
1646247350000|2022-03-02 18:55:50|1006.2|995.4|1006.7|995.9|1006.7|995.9|1006.2|995.4|2
1646247360000|2022-03-02 18:56:00|1006.58|995.78|1007.15|996.35|1007.4|996.6|1006.14|995.34|10
1646247370000|2022-03-02 18:56:10|1006.9|996.1|1006.69|995.89|1007.4|996.6|1006.69|995.89|6
1646247380000|2022-03-02 18:56:20|1006.66|995.86|1006.66|995.86|1006.66|995.86|1006.66|995.86|1
1646247390000|2022-03-02 18:56:30|1006.85|996.05|1006.9|996.1|1006.9|996.1|1006.79|995.99|4
1646247450000|2022-03-02 18:57:30|1007.58|996.78|1007.4|996.6|1007.58|996.78|1007.4|996.6|2
1646247460000|2022-03-02 18:57:40|1007.8|997|1007.4|996.6|1007.8|997|1007.4|996.6|2
1646247470000|2022-03-02 18:57:50|1007.75|996.95|1007.99|997.19|1008.06|997.26|1007.75|996.95|7
1646247480000|2022-03-02 18:58:00|1007.9|997.1|1009.47|998.67|1009.47|998.67|1007.9|997.1|7
1646247490000|2022-03-02 18:58:10|1009.44|998.64|1009.09|998.29|1009.44|998.64|1009.09|998.29|3
1646247500000|2022-03-02 18:58:20|1008.9|998.1|1008.9|998.1|1008.9|998.1|1008.9|998.1|1
1646247520000|2022-03-02 18:58:40|1008.8|998|1008.66|997.86|1008.8|998|1008.66|997.86|2
1646247530000|2022-03-02 18:58:50|1008.16|997.36|1008.56|997.76|1008.66|997.86|1008.16|997.36|3
1646247540000|2022-03-02 18:59:00|1008.16|997.36|1007.58|996.78|1008.66|997.86|1007.58|996.78|6
1646247550000|2022-03-02 18:59:10|1007.55|996.75|1007.55|996.75|1007.55|996.75|1007.55|996.75|1
1646247560000|2022-03-02 18:59:20|1006.9|996.1|1006.9|996.1|1006.9|996.1|1006.9|996.1|1
1646247570000|2022-03-02 18:59:30|1006.8|996|1006.8|996|1006.8|996|1006.8|996|1
1646247580000|2022-03-02 18:59:40|1006.9|996.1|1006.9|996.1|1006.9|996.1|1006.9|996.1|1
1646247600000|2022-03-02 19:00:00|1007.06|996.26|1007.15|996.35|1007.56|996.76|1007.06|996.26|4
1646247610000|2022-03-02 19:00:10|1007.05|996.25|1007.75|996.95|1007.9|997.1|1006.9|996.1|13
1646247620000|2022-03-02 19:00:20|1007.6|996.8|1007.17|996.37|1007.6|996.8|1007.17|996.37|5
1646247650000|2022-03-02 19:00:50|1007.15|996.35|1007.2|996.4|1007.2|996.4|1007.12|996.32|3
1646247660000|2022-03-02 19:01:00|1007.38|996.58|1007.75|996.95|1007.75|996.95|1007.38|996.58|6
1646247670000|2022-03-02 19:01:10|1007.57|996.77|1008.05|997.25|1008.05|997.25|1007.57|996.77|6
1646247680000|2022-03-02 19:01:20|1008.45|997.65|1008.45|997.65|1008.45|997.65|1008.45|997.65|1
1646247690000|2022-03-02 19:01:30|1008.5|997.7|1008.92|998.12|1008.92|998.12|1008.5|997.7|7
1646247700000|2022-03-02 19:01:40|1008.9|998.1|1009.9|999.1|1010.1|999.3|1008.9|998.1|6
1646247720000|2022-03-02 19:02:00|1009.4|998.6|1009.4|998.6|1009.4|998.6|1009.4|998.6|1
1646247730000|2022-03-02 19:02:10|1009.8|999|1009.6|998.8|1009.8|999|1009.6|998.8|3
1646247740000|2022-03-02 19:02:20|1009.7|998.9|1009.85|999.05|1009.85|999.05|1009.7|998.9|2
1646247750000|2022-03-02 19:02:30|1009.75|998.95|1009.75|998.95|1009.75|998.95|1009.75|998.95|1
1646247760000|2022-03-02 19:02:40|1009.52|998.72|1009.52|998.72|1009.6|998.8|1009.52|998.72|3
1646247770000|2022-03-02 19:02:50|1009.1|998.3|1009.6|998.8|1009.6|998.8|1009.1|998.3|2
1646247790000|2022-03-02 19:03:10|1009.4|998.6|1009.4|998.6|1009.4|998.6|1009.4|998.6|1
1646247810000|2022-03-02 19:03:30|1009.75|998.95|1010.01|999.21|1010.11|999.31|1009.75|998.95|6
1646247820000|2022-03-02 19:03:40|1009.9|999.1|1010.01|999.21|1010.01|999.21|1009.9|999.1|8
1646247830000|2022-03-02 19:03:50|1010.11|999.31|1010.01|999.21|1010.11|999.31|1010.01|999.21|2
1646247840000|2022-03-02 19:04:00|1009.9|999.1|1009.9|999.1|1010.01|999.21|1009.9|999.1|3
1646247850000|2022-03-02 19:04:10|1010.11|999.31|1010.11|999.31|1010.11|999.31|1010.11|999.31|1
1646247860000|2022-03-02 19:04:20|1009.9|999.1|1009.9|999.1|1010.02|999.22|1009.9|999.1|3
1646247870000|2022-03-02 19:04:30|1009.87|999.07|1010.65|999.85|1010.65|999.85|1009.87|999.07|5
1646247880000|2022-03-02 19:04:40|1010.7|999.9|1010.38|999.58|1010.7|999.9|1010.2|999.4|4
1646247890000|2022-03-02 19:04:50|1010.08|999.28|1010.08|999.28|1010.08|999.28|1010.08|999.28|1
1646247900000|2022-03-02 19:05:00|1009.9|999.1|1010.03|999.23|1010.03|999.23|1009.9|999.1|4
1646247910000|2022-03-02 19:05:10|1009.9|999.1|1010.74|999.94|1010.85|1000.05|1009.9|999.1|6
1646247920000|2022-03-02 19:05:20|1010.86|1000.06|1010.9|1000.1|1010.9|1000.1|1010.86|1000.06|2
1646247930000|2022-03-02 19:05:30|1010.47|999.67|1010.9|1000.1|1010.9|1000.1|1010.47|999.67|5
1646247940000|2022-03-02 19:05:40|1010.85|1000.05|1010.35|999.55|1010.85|1000.05|1010.35|999.55|3
1646247950000|2022-03-02 19:05:50|1010.28|999.48|1010.41|999.61|1010.61|999.81|1009.9|999.1|5
1646247960000|2022-03-02 19:06:00|1010.59|999.79|1010.35|999.55|1010.9|1000.1|1010.35|999.55|6
1646247970000|2022-03-02 19:06:10|1010.34|999.54|1009.91|999.11|1010.61|999.81|1009.9|999.1|5
1646247980000|2022-03-02 19:06:20|1010.31|999.51|1010.9|1000.1|1010.9|1000.1|1010.31|999.51|4
1646247990000|2022-03-02 19:06:30|1010.65|999.85|1010.65|999.85|1010.65|999.85|1010.65|999.85|1
1646248000000|2022-03-02 19:06:40|1010.9|1000.1|1011.9|1001.1|1011.9|1001.1|1010.9|1000.1|5
1646248010000|2022-03-02 19:06:50|1011.74|1000.94|1011.59|1000.79|1011.74|1000.94|1011.19|1000.39|6
1646248030000|2022-03-02 19:07:10|1011.7|1000.9|1011.7|1000.9|1011.7|1000.9|1011.7|1000.9|1
1646248070000|2022-03-02 19:07:50|1011.4|1000.6|1011.9|1001.1|1011.9|1001.1|1011.4|1000.6|6
1646248080000|2022-03-02 19:08:00|1011.68|1000.88|1011.9|1001.1|1011.9|1001.1|1011.5|1000.7|6
1646248090000|2022-03-02 19:08:10|1011.4|1000.6|1011.3|1000.5|1011.53|1000.73|1011.3|1000.5|6
1646248100000|2022-03-02 19:08:20|1010.9|1000.1|1010.9|1000.1|1011.3|1000.5|1010.9|1000.1|3
1646248110000|2022-03-02 19:08:30|1011.19|1000.39|1010.9|1000.1|1011.19|1000.39|1010.9|1000.1|2
1646248120000|2022-03-02 19:08:40|1011|1000.2|1011.49|1000.69|1011.49|1000.69|1011|1000.2|4
1646248140000|2022-03-02 19:09:00|1011.5|1000.7|1011.17|1000.37|1011.5|1000.7|1011.16|1000.36|4
1646248150000|2022-03-02 19:09:10|1011|1000.2|1011|1000.2|1011|1000.2|1011|1000.2|1
1646248160000|2022-03-02 19:09:20|1010.9|1000.1|1010.9|1000.1|1010.9|1000.1|1010.9|1000.1|1
1646248180000|2022-03-02 19:09:40|1010.54|999.74|1010.4|999.6|1010.54|999.74|1010.4|999.6|2
1646248190000|2022-03-02 19:09:50|1010.15|999.35|1010.15|999.35|1010.15|999.35|1010.15|999.35|1
1646248200000|2022-03-02 19:10:00|1009.9|999.1|1009.9|999.1|1010.07|999.27|1009.9|999.1|5
1646248220000|2022-03-02 19:10:20|1010.03|999.23|1010.06|999.26|1010.06|999.26|1010.03|999.23|3
1646248230000|2022-03-02 19:10:30|1010.45|999.65|1010.42|999.62|1010.6|999.8|1010.42|999.62|3
1646248250000|2022-03-02 19:10:50|1010.35|999.55|1009.9|999.1|1010.35|999.55|1009.9|999.1|2
1646248260000|2022-03-02 19:11:00|1009.83|999.03|1009.83|999.03|1009.83|999.03|1009.83|999.03|1
1646248270000|2022-03-02 19:11:10|1009.25|998.45|1009.25|998.45|1009.25|998.45|1009.25|998.45|1
1646248280000|2022-03-02 19:11:20|1009.55|998.75|1009.16|998.36|1009.55|998.75|1009.11|998.31|4
1646248290000|2022-03-02 19:11:30|1009.29|998.49|1009.6|998.8|1009.6|998.8|1009.29|998.49|2
1646248300000|2022-03-02 19:11:40|1009.26|998.46|1009.19|998.39|1009.55|998.75|1009.19|998.39|3
1646248310000|2022-03-02 19:11:50|1009.2|998.4|1009.05|998.25|1009.2|998.4|1009.05|998.25|2
1646248320000|2022-03-02 19:12:00|1008.65|997.85|1008.43|997.63|1008.65|997.85|1008.43|997.63|2
1646248330000|2022-03-02 19:12:10|1008.23|997.43|1008.4|997.6|1008.4|997.6|1008.23|997.43|2
1646248340000|2022-03-02 19:12:20|1008.6|997.8|1008.9|998.1|1008.9|998.1|1008.6|997.8|2
1646248350000|2022-03-02 19:12:30|1008.99|998.19|1009.14|998.34|1009.5|998.7|1008.99|998.19|5
1646248360000|2022-03-02 19:12:40|1009.17|998.37|1009.17|998.37|1009.17|998.37|1009.17|998.37|1
1646248370000|2022-03-02 19:12:50|1009.6|998.8|1009.17|998.37|1009.6|998.8|1009.17|998.37|3
1646248380000|2022-03-02 19:13:00|1009.25|998.45|1009.25|998.45|1009.25|998.45|1009.25|998.45|1
1646248390000|2022-03-02 19:13:10|1009.55|998.75|1009.9|999.1|1009.9|999.1|1009.55|998.75|3
1646248410000|2022-03-02 19:13:30|1009.8|999|1009.14|998.34|1009.8|999|1009.14|998.34|2
1646248420000|2022-03-02 19:13:40|1009.45|998.65|1009.9|999.1|1009.9|999.1|1009.14|998.34|6
1646248440000|2022-03-02 19:14:00|1009.35|998.55|1009.12|998.32|1009.35|998.55|1009|998.2|5
1646248450000|2022-03-02 19:14:10|1009|998.2|1008.51|997.71|1009|998.2|1008.51|997.71|5
1646248470000|2022-03-02 19:14:30|1008.56|997.76|1008.06|997.26|1008.56|997.76|1008.06|997.26|4
1646248480000|2022-03-02 19:14:40|1008.37|997.57|1008.3|997.5|1008.37|997.57|1008.3|997.5|2
1646248500000|2022-03-02 19:15:00|1008.45|997.65|1008.8|998|1009.01|998.21|1008.3|997.5|4
1646248510000|2022-03-02 19:15:10|1008.9|998.1|1008.9|998.1|1008.9|998.1|1008.9|998.1|1
1646248520000|2022-03-02 19:15:20|1008.59|997.79|1008.59|997.79|1008.59|997.79|1008.53|997.73|3
1646248530000|2022-03-02 19:15:30|1008.47|997.67|1008.62|997.82|1008.62|997.82|1008.47|997.67|2
1646248540000|2022-03-02 19:15:40|1008.37|997.57|1008.06|997.26|1008.38|997.58|1007.96|997.16|4
1646248550000|2022-03-02 19:15:50|1008.5|997.7|1008.94|998.14|1008.94|998.14|1008.5|997.7|2
1646248560000|2022-03-02 19:16:00|1008.62|997.82|1008.62|997.82|1008.62|997.82|1008.62|997.82|1
1646248580000|2022-03-02 19:16:20|1008.08|997.28|1007.73|996.93|1008.08|997.28|1007.73|996.93|5
1646248590000|2022-03-02 19:16:30|1007.9|997.1|1007.3|996.5|1007.9|997.1|1007.3|996.5|3
1646248600000|2022-03-02 19:16:40|1006.9|996.1|1007.15|996.35|1007.15|996.35|1006.9|996.1|2
1646248610000|2022-03-02 19:16:50|1007.26|996.46|1007.23|996.43|1007.51|996.71|1007.15|996.35|5
1646248620000|2022-03-02 19:17:00|1007.26|996.46|1006.9|996.1|1007.3|996.5|1006.9|996.1|7
1646248650000|2022-03-02 19:17:30|1006.54|995.74|1006.54|995.74|1006.54|995.74|1006.54|995.74|1
1646248660000|2022-03-02 19:17:40|1006.7|995.9|1006.54|995.74|1006.7|995.9|1006.54|995.74|2
1646248670000|2022-03-02 19:17:50|1006.55|995.75|1006.55|995.75|1006.55|995.75|1006.55|995.75|1
1646248680000|2022-03-02 19:18:00|1006.54|995.74|1006.55|995.75|1006.75|995.95|1006.54|995.74|4
1646248690000|2022-03-02 19:18:10|1006.9|996.1|1006.55|995.75|1006.9|996.1|1006.55|995.75|2
1646248700000|2022-03-02 19:18:20|1006.33|995.53|1006.37|995.57|1006.37|995.57|1006.33|995.53|3
1646248710000|2022-03-02 19:18:30|1006.33|995.53|1006.05|995.25|1006.33|995.53|1006.05|995.25|2
1646248720000|2022-03-02 19:18:40|1006.21|995.41|1006.82|996.02|1006.82|996.02|1006.21|995.41|5
1646248730000|2022-03-02 19:18:50|1006.69|995.89|1006.34|995.54|1006.82|996.02|1006.34|995.54|5
1646248740000|2022-03-02 19:19:00|1006.33|995.53|1006.34|995.54|1006.34|995.54|1006.33|995.53|2
1646248750000|2022-03-02 19:19:10|1006.59|995.79|1006.59|995.79|1006.8|996|1006.59|995.79|5
1646248760000|2022-03-02 19:19:20|1006.72|995.92|1006.82|996.02|1006.82|996.02|1006.69|995.89|4
1646248770000|2022-03-02 19:19:30|1007.05|996.25|1006.9|996.1|1007.05|996.25|1006.9|996.1|2
1646248780000|2022-03-02 19:19:40|1007.4|996.6|1007.4|996.6|1007.4|996.6|1007.4|996.6|1
1646248790000|2022-03-02 19:19:50|1007.8|997|1007.8|997|1007.8|997|1007.8|997|1
1646248800000|2022-03-02 19:20:00|1007.53|996.73|1008.19|997.39|1008.19|997.39|1007.49|996.69|6
1646248810000|2022-03-02 19:20:10|1007.9|997.1|1008.3|997.5|1008.3|997.5|1007.9|997.1|6
1646248830000|2022-03-02 19:20:30|1007.9|997.1|1007.9|997.1|1007.9|997.1|1007.9|997.1|1
1646248860000|2022-03-02 19:21:00|1007.75|996.95|1006.55|995.75|1007.75|996.95|1006.55|995.75|4
1646248870000|2022-03-02 19:21:10|1006.54|995.74|1005.65|994.85|1006.55|995.75|1005.28|994.48|6
1646248880000|2022-03-02 19:21:20|1005.47|994.67|1005.56|994.76|1005.56|994.76|1005.47|994.67|2
1646248890000|2022-03-02 19:21:30|1005.49|994.69|1005.5|994.7|1005.5|994.7|1005.49|994.69|2
1646248900000|2022-03-02 19:21:40|1005.8|995|1005.51|994.71|1006.01|995.21|1005.5|994.7|6
1646248910000|2022-03-02 19:21:50|1005.01|994.21|1005.01|994.21|1005.01|994.21|1005.01|994.21|1
1646248920000|2022-03-02 19:22:00|1004.9|994.1|1004.9|994.1|1004.9|994.1|1004.9|994.1|1
1646248930000|2022-03-02 19:22:10|1004.65|993.85|1004|993.2|1004.65|993.85|1004|993.2|4
1646248940000|2022-03-02 19:22:20|1003.9|993.1|1003.9|993.1|1003.9|993.1|1003.9|993.1|1
1646248950000|2022-03-02 19:22:30|1003.71|992.91|1003.45|992.65|1003.73|992.93|1002.79|991.99|12
1646248960000|2022-03-02 19:22:40|1003.5|992.7|1003.73|992.93|1003.9|993.1|1003.5|992.7|4
1646248970000|2022-03-02 19:22:50|1003.9|993.1|1003.9|993.1|1003.9|993.1|1003.9|993.1|1
1646248980000|2022-03-02 19:23:00|1004.2|993.4|1004.15|993.35|1004.45|993.65|1004.15|993.35|5
1646248990000|2022-03-02 19:23:10|1004.19|993.39|1004.19|993.39|1004.19|993.39|1004.19|993.39|1
1646249000000|2022-03-02 19:23:20|1004.32|993.52|1004.62|993.82|1004.7|993.9|1004.32|993.52|3
1646249010000|2022-03-02 19:23:30|1004.7|993.9|1004.9|994.1|1004.9|994.1|1004.7|993.9|2
1646249020000|2022-03-02 19:23:40|1005.19|994.39|1005.19|994.39|1005.19|994.39|1004.9|994.1|3
1646249030000|2022-03-02 19:23:50|1005.4|994.6|1004.8|994|1005.4|994.6|1004.8|994|3
1646249040000|2022-03-02 19:24:00|1004.75|993.95|1004.5|993.7|1004.75|993.95|1004.5|993.7|5
1646249050000|2022-03-02 19:24:10|1003.9|993.1|1003.9|993.1|1003.9|993.1|1003.9|993.1|1
1646249060000|2022-03-02 19:24:20|1003.84|993.04|1003.74|992.94|1003.84|993.04|1003.74|992.94|5
1646249070000|2022-03-02 19:24:30|1003.84|993.04|1003.84|993.04|1003.84|993.04|1003.83|993.03|5
1646249080000|2022-03-02 19:24:40|1003.83|993.03|1003.83|993.03|1003.84|993.04|1003.83|993.03|3
1646249090000|2022-03-02 19:24:50|1003.84|993.04|1003.39|992.59|1003.84|993.04|1003.39|992.59|6
1646249100000|2022-03-02 19:25:00|1003.68|992.88|1003.65|992.85|1003.84|993.04|1003.65|992.85|3
1646249110000|2022-03-02 19:25:10|1003.74|992.94|1003.84|993.04|1003.84|993.04|1003.34|992.54|4
1646249120000|2022-03-02 19:25:20|1003.9|993.1|1004.75|993.95|1004.75|993.95|1003.9|993.1|3
1646249130000|2022-03-02 19:25:30|1003.87|993.07|1002.9|992.1|1003.87|993.07|1002.85|992.05|6
1646249140000|2022-03-02 19:25:40|1002.85|992.05|1002.85|992.05|1002.85|992.05|1002.85|992.05|1
1646249150000|2022-03-02 19:25:50|1002.9|992.1|1002.72|991.92|1002.9|992.1|1002.69|991.89|4
1646249160000|2022-03-02 19:26:00|1002.82|992.02|1002.9|992.1|1002.9|992.1|1002.72|991.92|6
1646249170000|2022-03-02 19:26:10|1003.09|992.29|1003.73|992.93|1003.84|993.04|1003.09|992.29|5
1646249180000|2022-03-02 19:26:20|1003.7|992.9|1003.62|992.82|1003.7|992.9|1003.57|992.77|3
1646249200000|2022-03-02 19:26:40|1003.72|992.92|1003.78|992.98|1003.96|993.16|1003.72|992.92|7
1646249210000|2022-03-02 19:26:50|1003.68|992.88|1003.75|992.95|1003.75|992.95|1003.68|992.88|2
1646249220000|2022-03-02 19:27:00|1003.4|992.6|1002.27|991.47|1003.4|992.6|1002.27|991.47|4
1646249230000|2022-03-02 19:27:10|1002.24|991.44|1002.69|991.89|1002.9|992.1|1002.24|991.44|11
1646249240000|2022-03-02 19:27:20|1002.72|991.92|1002.61|991.81|1002.72|991.92|1002.61|991.81|4
1646249250000|2022-03-02 19:27:30|1002.2|991.4|1002.19|991.39|1002.2|991.4|1002.15|991.35|5
1646249260000|2022-03-02 19:27:40|1002.61|991.81|1002.86|992.06|1002.86|992.06|1002.61|991.81|3
1646249270000|2022-03-02 19:27:50|1003.01|992.21|1002.88|992.08|1003.01|992.21|1002.88|992.08|2
1646249280000|2022-03-02 19:28:00|1002.96|992.16|1002.72|991.92|1003.03|992.23|1002.72|991.92|4
1646249290000|2022-03-02 19:28:10|1002.61|991.81|1002.19|991.39|1002.72|991.92|1002.05|991.25|7
1646249300000|2022-03-02 19:28:20|1002.44|991.64|1002.54|991.74|1003|992.2|1002.44|991.64|6
1646249310000|2022-03-02 19:28:30|1002.6|991.8|1002.9|992.1|1002.9|992.1|1002.6|991.8|2
1646249320000|2022-03-02 19:28:40|1002.94|992.14|1002.94|992.14|1002.94|992.14|1002.94|992.14|1
1646249330000|2022-03-02 19:28:50|1002.9|992.1|1003.85|993.05|1003.85|993.05|1002.9|992.1|6
1646249340000|2022-03-02 19:29:00|1003.75|992.95|1003.75|992.95|1003.75|992.95|1003.75|992.95|1
1646249350000|2022-03-02 19:29:10|1003.25|992.45|1003.9|993.1|1003.9|993.1|1003.25|992.45|4
1646249360000|2022-03-02 19:29:20|1003.62|992.82|1003.74|992.94|1003.79|992.99|1003.62|992.82|3
1646249370000|2022-03-02 19:29:30|1003.9|993.1|1003.9|993.1|1004.06|993.26|1003.9|993.1|3
1646249380000|2022-03-02 19:29:40|1004.19|993.39|1004.5|993.7|1004.6|993.8|1004.19|993.39|4
1646249390000|2022-03-02 19:29:50|1004.43|993.63|1005.12|994.32|1005.15|994.35|1004.1|993.3|6
1646249400000|2022-03-02 19:30:00|1004.63|993.83|1004.63|993.83|1004.67|993.87|1004.63|993.83|3
1646249410000|2022-03-02 19:30:10|1004.6|993.8|1004.4|993.6|1004.63|993.83|1004.4|993.6|3
1646249420000|2022-03-02 19:30:20|1003.9|993.1|1003.9|993.1|1003.9|993.1|1003.9|993.1|1
1646249450000|2022-03-02 19:30:50|1003.2|992.4|1003.56|992.76|1003.82|993.02|1003.2|992.4|7
1646249460000|2022-03-02 19:31:00|1003.55|992.75|1003.56|992.76|1003.65|992.85|1003.55|992.75|3
1646249470000|2022-03-02 19:31:10|1003.8|993|1003.9|993.1|1003.9|993.1|1003.8|993|2
1646249490000|2022-03-02 19:31:30|1004.15|993.35|1004.13|993.33|1004.15|993.35|1003.9|993.1|4
1646249500000|2022-03-02 19:31:40|1004.17|993.37|1004.4|993.6|1004.4|993.6|1004.13|993.33|5
1646249510000|2022-03-02 19:31:50|1004.62|993.82|1004.57|993.77|1004.8|994|1004.17|993.37|6
1646249520000|2022-03-02 19:32:00|1004.27|993.47|1004.67|993.87|1004.8|994|1004.2|993.4|7
1646249530000|2022-03-02 19:32:10|1004.61|993.81|1004.17|993.37|1004.61|993.81|1004.17|993.37|6
1646249540000|2022-03-02 19:32:20|1003.9|993.1|1003.9|993.1|1003.9|993.1|1003.9|993.1|1
1646249550000|2022-03-02 19:32:30|1003.35|992.55|1003|992.2|1003.56|992.76|1003|992.2|4
1646249560000|2022-03-02 19:32:40|1003.15|992.35|1002.9|992.1|1003.15|992.35|1002.9|992.1|3
1646249570000|2022-03-02 19:32:50|1002.36|991.56|1001.9|991.1|1002.36|991.56|1001.63|990.83|11
1646249580000|2022-03-02 19:33:00|1002|991.2|1001.8|991|1002.05|991.25|1001.8|991|8
1646249590000|2022-03-02 19:33:10|1001.73|990.93|1001.93|991.13|1002.02|991.22|1001.73|990.93|4
1646249600000|2022-03-02 19:33:20|1002.55|991.75|1002.9|992.1|1002.9|992.1|1002.29|991.49|3
1646249620000|2022-03-02 19:33:40|1003.65|992.85|1003.9|993.1|1003.9|993.1|1003.65|992.85|2
1646249630000|2022-03-02 19:33:50|1003.25|992.45|1003.1|992.3|1003.25|992.45|1003.1|992.3|2
1646249640000|2022-03-02 19:34:00|1003.9|993.1|1003.9|993.1|1004.3|993.5|1003.9|993.1|5
1646249650000|2022-03-02 19:34:10|1003.65|992.85|1003.9|993.1|1003.9|993.1|1003.32|992.52|5
1646249660000|2022-03-02 19:34:20|1004.25|993.45|1003.9|993.1|1004.25|993.45|1003.85|993.05|3
1646249680000|2022-03-02 19:34:40|1004.35|993.55|1004.4|993.6|1004.4|993.6|1003.9|993.1|3
1646249700000|2022-03-02 19:35:00|1004.53|993.73|1004.75|993.95|1005.07|994.27|1004.53|993.73|5
1646249710000|2022-03-02 19:35:10|1004.9|994.1|1005.85|995.05|1005.85|995.05|1004.75|993.95|8
1646249720000|2022-03-02 19:35:20|1006.06|995.26|1006.03|995.23|1006.11|995.31|1005.61|994.81|6
1646249730000|2022-03-02 19:35:30|1006.65|995.85|1006.61|995.81|1006.65|995.85|1006.61|995.81|3
1646249740000|2022-03-02 19:35:40|1006.5|995.7|1006.9|996.1|1006.9|996.1|1006.5|995.7|7
1646249760000|2022-03-02 19:36:00|1007.08|996.28|1007.5|996.7|1007.9|997.1|1006.9|996.1|7
1646249780000|2022-03-02 19:36:20|1007.43|996.63|1007.5|996.7|1007.5|996.7|1007.43|996.63|2
1646249790000|2022-03-02 19:36:30|1007.49|996.69|1007.65|996.85|1007.65|996.85|1007.41|996.61|4
1646249800000|2022-03-02 19:36:40|1007.5|996.7|1007.4|996.6|1007.5|996.7|1007.4|996.6|2
1646249810000|2022-03-02 19:36:50|1007.65|996.85|1007.55|996.75|1007.65|996.85|1007.55|996.75|4
1646249820000|2022-03-02 19:37:00|1007.7|996.9|1007.7|996.9|1007.7|996.9|1007.7|996.9|1
1646249830000|2022-03-02 19:37:10|1007.71|996.91|1007.71|996.91|1007.71|996.91|1007.71|996.91|1
1646249840000|2022-03-02 19:37:20|1007.8|997|1007.8|997|1007.8|997|1007.8|997|1
1646249850000|2022-03-02 19:37:30|1007.65|996.85|1007.65|996.85|1007.65|996.85|1007.65|996.85|1
1646249860000|2022-03-02 19:37:40|1007.77|996.97|1007.9|997.1|1007.9|997.1|1007.77|996.97|2
1646249870000|2022-03-02 19:37:50|1007.77|996.97|1008.03|997.23|1008.16|997.36|1007.77|996.97|4
1646249880000|2022-03-02 19:38:00|1008.14|997.34|1008.03|997.23|1008.36|997.56|1007.9|997.1|6
1646249890000|2022-03-02 19:38:10|1007.9|997.1|1007.9|997.1|1007.9|997.1|1007.76|996.96|3
1646249900000|2022-03-02 19:38:20|1007.63|996.83|1007.63|996.83|1007.63|996.83|1007.63|996.83|1
1646249910000|2022-03-02 19:38:30|1007.45|996.65|1007.9|997.1|1007.9|997.1|1007.45|996.65|3
1646249920000|2022-03-02 19:38:40|1007.96|997.16|1007.9|997.1|1007.96|997.16|1007.9|997.1|2
1646249930000|2022-03-02 19:38:50|1008.01|997.21|1008.01|997.21|1008.01|997.21|1008.01|997.21|1
1646249940000|2022-03-02 19:39:00|1008.03|997.23|1007.9|997.1|1008.03|997.23|1007.9|997.1|2
1646249950000|2022-03-02 19:39:10|1007.86|997.06|1007.9|997.1|1007.9|997.1|1007.7|996.9|3
1646249960000|2022-03-02 19:39:20|1008.3|997.5|1008.3|997.5|1008.3|997.5|1008.3|997.5|1
1646249970000|2022-03-02 19:39:30|1007.9|997.1|1010.3|999.5|1010.75|999.95|1007.9|997.1|14
1646249980000|2022-03-02 19:39:40|1009.9|999.1|1009.9|999.1|1010.3|999.5|1009.9|999.1|3
1646249990000|2022-03-02 19:39:50|1009.79|998.99|1009.9|999.1|1009.9|999.1|1009.71|998.91|4
1646250000000|2022-03-02 19:40:00|1009.81|999.01|1009.79|998.99|1009.81|999.01|1009.79|998.99|2
1646250010000|2022-03-02 19:40:10|1009.6|998.8|1009.9|999.1|1009.9|999.1|1009.47|998.67|3
1646250020000|2022-03-02 19:40:20|1009.82|999.02|1009.9|999.1|1009.9|999.1|1009.65|998.85|5
1646250050000|2022-03-02 19:40:50|1009.83|999.03|1009.9|999.1|1009.9|999.1|1009.83|999.03|2
1646250060000|2022-03-02 19:41:00|1009.81|999.01|1009.73|998.93|1010.05|999.25|1009.54|998.74|5
1646250070000|2022-03-02 19:41:10|1009.9|999.1|1009.74|998.94|1009.9|999.1|1009.73|998.93|4
1646250080000|2022-03-02 19:41:20|1009.9|999.1|1009.7|998.9|1009.9|999.1|1009.7|998.9|2
1646250100000|2022-03-02 19:41:40|1009.59|998.79|1009.59|998.79|1009.59|998.79|1009.59|998.79|1
1646250110000|2022-03-02 19:41:50|1009.65|998.85|1009.6|998.8|1009.7|998.9|1009.6|998.8|4
1646250120000|2022-03-02 19:42:00|1009.59|998.79|1009.59|998.79|1009.59|998.79|1009.59|998.79|1
1646250140000|2022-03-02 19:42:20|1009.53|998.73|1009.59|998.79|1009.59|998.79|1009.53|998.73|2
1646250150000|2022-03-02 19:42:30|1009.74|998.94|1009.74|998.94|1009.74|998.94|1009.74|998.94|1
1646250160000|2022-03-02 19:42:40|1009.59|998.79|1009.85|999.05|1009.85|999.05|1009.59|998.79|3
1646250170000|2022-03-02 19:42:50|1009.61|998.81|1009.61|998.81|1009.61|998.81|1009.61|998.81|1
1646250180000|2022-03-02 19:43:00|1009.74|998.94|1009.8|999|1009.8|999|1009.74|998.94|2
1646250190000|2022-03-02 19:43:10|1009.9|999.1|1009.9|999.1|1009.9|999.1|1009.86|999.06|3
1646250200000|2022-03-02 19:43:20|1009.77|998.97|1009.6|998.8|1009.77|998.97|1009.6|998.8|3
1646250210000|2022-03-02 19:43:30|1009.15|998.35|1008.9|998.1|1009.15|998.35|1008.9|998.1|2
1646250220000|2022-03-02 19:43:40|1009.19|998.39|1009.19|998.39|1009.19|998.39|1008.9|998.1|5
1646250230000|2022-03-02 19:43:50|1008.9|998.1|1009.19|998.39|1009.19|998.39|1008.9|998.1|2
1646250240000|2022-03-02 19:44:00|1008.9|998.1|1009.2|998.4|1009.2|998.4|1008.9|998.1|2
1646250250000|2022-03-02 19:44:10|1008.9|998.1|1008.9|998.1|1008.9|998.1|1008.9|998.1|1
1646250260000|2022-03-02 19:44:20|1009|998.2|1009|998.2|1009|998.2|1009|998.2|1
1646250270000|2022-03-02 19:44:30|1009.11|998.31|1009.11|998.31|1009.11|998.31|1009.11|998.31|1
1646250280000|2022-03-02 19:44:40|1009.5|998.7|1009.85|999.05|1009.85|999.05|1009.5|998.7|3
1646250290000|2022-03-02 19:44:50|1009.61|998.81|1009.56|998.76|1009.85|999.05|1009.56|998.76|4
1646250300000|2022-03-02 19:45:00|1009.4|998.6|1009.41|998.61|1009.41|998.61|1009.27|998.47|4
1646250310000|2022-03-02 19:45:10|1009.79|998.99|1009.79|998.99|1009.79|998.99|1009.79|998.99|1
1646250320000|2022-03-02 19:45:20|1009.61|998.81|1009.9|999.1|1009.9|999.1|1009.25|998.45|5
1646250330000|2022-03-02 19:45:30|1009.79|998.99|1009.79|998.99|1009.79|998.99|1009.79|998.99|1
1646250340000|2022-03-02 19:45:40|1010.2|999.4|1010.9|1000.1|1011.02|1000.22|1010.2|999.4|4
1646250350000|2022-03-02 19:45:50|1010.63|999.83|1010.85|1000.05|1010.85|1000.05|1010.63|999.83|2
1646250360000|2022-03-02 19:46:00|1010.4|999.6|1010.19|999.39|1010.4|999.6|1009.9|999.1|5
1646250370000|2022-03-02 19:46:10|1009.9|999.1|1009.49|998.69|1010.19|999.39|1009.49|998.69|5
1646250380000|2022-03-02 19:46:20|1009.39|998.59|1009.39|998.59|1009.39|998.59|1009.39|998.59|1
1646250400000|2022-03-02 19:46:40|1009.73|998.93|1009.59|998.79|1009.9|999.1|1009.58|998.78|7
1646250410000|2022-03-02 19:46:50|1009.79|998.99|1009.5|998.7|1009.79|998.99|1009.5|998.7|3
1646250420000|2022-03-02 19:47:00|1009.59|998.79|1008.79|997.99|1009.59|998.79|1008.79|997.99|5
1646250430000|2022-03-02 19:47:10|1008.9|998.1|1008.9|998.1|1008.9|998.1|1008.9|998.1|1
1646250440000|2022-03-02 19:47:20|1009.01|998.21|1008.75|997.95|1009.01|998.21|1008.52|997.72|4
1646250450000|2022-03-02 19:47:30|1008.52|997.72|1008.45|997.65|1008.77|997.97|1008.45|997.65|7
1646250470000|2022-03-02 19:47:50|1008.61|997.81|1008.9|998.1|1009.01|998.21|1008.61|997.81|6
1646250480000|2022-03-02 19:48:00|1009.01|998.21|1008.9|998.1|1009.01|998.21|1008.49|997.69|6
1646250490000|2022-03-02 19:48:10|1008.64|997.84|1008.64|997.84|1008.64|997.84|1008.64|997.84|1
1646250520000|2022-03-02 19:48:40|1008.9|998.1|1008.9|998.1|1008.9|998.1|1008.63|997.83|3
1646250530000|2022-03-02 19:48:50|1008.56|997.76|1008.56|997.76|1008.56|997.76|1008.56|997.76|1
1646250540000|2022-03-02 19:49:00|1008.9|998.1|1008.56|997.76|1008.9|998.1|1008.56|997.76|2
1646250560000|2022-03-02 19:49:20|1008.57|997.77|1008.63|997.83|1008.9|998.1|1008.57|997.77|3
1646250570000|2022-03-02 19:49:30|1008.9|998.1|1008.9|998.1|1008.9|998.1|1008.9|998.1|1
1646250590000|2022-03-02 19:49:50|1008.99|998.19|1009.89|999.09|1009.89|999.09|1008.99|998.19|3
1646250600000|2022-03-02 19:50:00|1009.65|998.85|1009.92|999.12|1009.92|999.12|1009.65|998.85|2
1646250610000|2022-03-02 19:50:10|1009.94|999.14|1010.02|999.22|1010.02|999.22|1009.94|999.14|2
1646250620000|2022-03-02 19:50:20|1010|999.2|1009.98|999.18|1010.15|999.35|1009.98|999.18|3
1646250630000|2022-03-02 19:50:30|1010.48|999.68|1010.97|1000.17|1010.97|1000.17|1010.48|999.68|6
1646250640000|2022-03-02 19:50:40|1010.9|1000.1|1010.99|1000.19|1010.99|1000.19|1010.9|1000.1|2
1646250650000|2022-03-02 19:50:50|1010.98|1000.18|1011.15|1000.35|1011.15|1000.35|1010.98|1000.18|2
1646250660000|2022-03-02 19:51:00|1011.58|1000.78|1011.9|1001.1|1011.9|1001.1|1011.4|1000.6|3
1646250670000|2022-03-02 19:51:10|1011.68|1000.88|1011.9|1001.1|1012|1001.2|1011.68|1000.88|8
1646250680000|2022-03-02 19:51:20|1012.35|1001.55|1012.5|1001.7|1012.5|1001.7|1011.9|1001.1|9
1646250690000|2022-03-02 19:51:30|1012.16|1001.36|1011.84|1001.04|1012.16|1001.36|1011.81|1001.01|5
1646250700000|2022-03-02 19:51:40|1011.55|1000.75|1011.4|1000.6|1011.55|1000.75|1011.4|1000.6|2
1646250710000|2022-03-02 19:51:50|1011.32|1000.52|1010.9|1000.1|1011.32|1000.52|1010.9|1000.1|6
1646250720000|2022-03-02 19:52:00|1010.74|999.94|1010.57|999.77|1010.74|999.94|1010.57|999.77|3
1646250730000|2022-03-02 19:52:10|1010.74|999.94|1010.61|999.81|1010.8|1000|1010.61|999.81|3
1646250740000|2022-03-02 19:52:20|1010.56|999.76|1010.56|999.76|1010.56|999.76|1010.56|999.76|1
1646250750000|2022-03-02 19:52:30|1010.55|999.75|1010.55|999.75|1010.55|999.75|1010.55|999.75|1
1646250760000|2022-03-02 19:52:40|1010.59|999.79|1010.9|1000.1|1011.7|1000.9|1010.59|999.79|6
1646250770000|2022-03-02 19:52:50|1010.77|999.97|1010.77|999.97|1010.77|999.97|1010.77|999.97|1
1646250780000|2022-03-02 19:53:00|1010.79|999.99|1010.6|999.8|1010.9|1000.1|1010.6|999.8|4
1646250790000|2022-03-02 19:53:10|1010.64|999.84|1010.64|999.84|1010.64|999.84|1010.64|999.84|1
1646250800000|2022-03-02 19:53:20|1010.83|1000.03|1011.12|1000.32|1011.17|1000.37|1010.83|1000.03|5
1646250820000|2022-03-02 19:53:40|1011.4|1000.6|1011.12|1000.32|1011.4|1000.6|1010.9|1000.1|3
1646250840000|2022-03-02 19:54:00|1011.57|1000.77|1011.4|1000.6|1011.57|1000.77|1011.4|1000.6|2
1646250870000|2022-03-02 19:54:30|1011.58|1000.78|1010.8|1000|1011.58|1000.78|1010.8|1000|5
1646250880000|2022-03-02 19:54:40|1010.61|999.81|1010.9|1000.1|1010.9|1000.1|1010.61|999.81|2
1646250890000|2022-03-02 19:54:50|1011.12|1000.32|1011.12|1000.32|1011.12|1000.32|1011.12|1000.32|1
1646250900000|2022-03-02 19:55:00|1011.58|1000.78|1011.4|1000.6|1011.58|1000.78|1011.4|1000.6|2
1646250910000|2022-03-02 19:55:10|1011.5|1000.7|1011.4|1000.6|1011.5|1000.7|1011.4|1000.6|2
1646250920000|2022-03-02 19:55:20|1011.75|1000.95|1011.75|1000.95|1011.75|1000.95|1011.75|1000.95|1
1646250930000|2022-03-02 19:55:30|1011.65|1000.85|1011.65|1000.85|1011.65|1000.85|1011.25|1000.45|3
1646250940000|2022-03-02 19:55:40|1011.7|1000.9|1011.6|1000.8|1011.7|1000.9|1011.2|1000.4|4
1646250950000|2022-03-02 19:55:50|1011.2|1000.4|1011.3|1000.5|1011.7|1000.9|1010.9|1000.1|6
1646250960000|2022-03-02 19:56:00|1011.6|1000.8|1010.9|1000.1|1011.6|1000.8|1010.9|1000.1|3
1646250990000|2022-03-02 19:56:30|1011.15|1000.35|1010.4|999.6|1011.6|1000.8|1010.4|999.6|6
1646251000000|2022-03-02 19:56:40|1010.9|1000.1|1010.4|999.6|1010.9|1000.1|1010.4|999.6|2
1646251010000|2022-03-02 19:56:50|1009.9|999.1|1009.9|999.1|1009.9|999.1|1009.9|999.1|1
1646251020000|2022-03-02 19:57:00|1009.4|998.6|1009.28|998.48|1009.4|998.6|1008.9|998.1|4
1646251030000|2022-03-02 19:57:10|1008.9|998.1|1008.9|998.1|1009.28|998.48|1008.9|998.1|7
1646251040000|2022-03-02 19:57:20|1009.4|998.6|1009.25|998.45|1009.57|998.77|1008.9|998.1|9
1646251050000|2022-03-02 19:57:30|1009.5|998.7|1008.9|998.1|1009.5|998.7|1008.9|998.1|3
1646251060000|2022-03-02 19:57:40|1009.15|998.35|1009.15|998.35|1009.15|998.35|1008.9|998.1|3
1646251070000|2022-03-02 19:57:50|1009.22|998.42|1008.95|998.15|1009.22|998.42|1008.9|998.1|5
1646251080000|2022-03-02 19:58:00|1009.22|998.42|1009.22|998.42|1009.22|998.42|1009.22|998.42|1
1646251110000|2022-03-02 19:58:30|1008.9|998.1|1008.9|998.1|1009.22|998.42|1008.9|998.1|4
1646251120000|2022-03-02 19:58:40|1009.15|998.35|1008.85|998.05|1009.15|998.35|1008.85|998.05|3
1646251130000|2022-03-02 19:58:50|1008.89|998.09|1008.85|998.05|1008.89|998.09|1008.85|998.05|2
1646251140000|2022-03-02 19:59:00|1008.69|997.89|1008.85|998.05|1008.85|998.05|1008.69|997.89|2
1646251150000|2022-03-02 19:59:10|1007.9|997.1|1007.78|996.98|1007.9|997.1|1007.78|996.98|2
1646251160000|2022-03-02 19:59:20|1007.77|996.97|1007.77|996.97|1007.77|996.97|1007.77|996.97|1
1646251170000|2022-03-02 19:59:30|1007.84|997.04|1007.9|997.1|1008.2|997.4|1007.84|997.04|6
1646251180000|2022-03-02 19:59:40|1007.54|996.74|1007.54|996.74|1007.54|996.74|1007.4|996.6|3
1646251190000|2022-03-02 19:59:50|1007.9|997.1|1007.9|997.1|1008|997.2|1007.9|997.1|3
1646251200000|2022-03-02 20:00:00|1008.2|997.4|1007.53|996.73|1008.2|997.4|1007.53|996.73|4
1646251210000|2022-03-02 20:00:10|1007.9|997.1|1007.9|997.1|1007.9|997.1|1007.52|996.72|3
1646251240000|2022-03-02 20:00:40|1007.55|996.75|1007.15|996.35|1007.55|996.75|1007.15|996.35|4
1646251250000|2022-03-02 20:00:50|1007.24|996.44|1007.25|996.45|1007.25|996.45|1007.24|996.44|2
1646251260000|2022-03-02 20:01:00|1007.15|996.35|1006.9|996.1|1007.4|996.6|1006.9|996.1|4
1646251280000|2022-03-02 20:01:20|1007.7|996.9|1007.46|996.66|1007.7|996.9|1007.15|996.35|4
1646251290000|2022-03-02 20:01:30|1007.96|997.16|1008.01|997.21|1008.01|997.21|1007.9|997.1|5
1646251300000|2022-03-02 20:01:40|1007.9|997.1|1008.53|997.73|1008.84|998.04|1007.9|997.1|10
1646251310000|2022-03-02 20:01:50|1008.84|998.04|1008.53|997.73|1008.84|998.04|1008.53|997.73|4
1646251320000|2022-03-02 20:02:00|1008.84|998.04|1008.9|998.1|1009.05|998.25|1008.8|998|4
1646251330000|2022-03-02 20:02:10|1009.45|998.65|1009.15|998.35|1009.45|998.65|1009.08|998.28|5
1646251350000|2022-03-02 20:02:30|1009.65|998.85|1009.65|998.85|1009.65|998.85|1009.65|998.85|1
1646251370000|2022-03-02 20:02:50|1009.4|998.6|1009.75|998.95|1009.75|998.95|1009.4|998.6|2
1646251380000|2022-03-02 20:03:00|1009.71|998.91|1009.54|998.74|1009.75|998.95|1009.54|998.74|8
1646251390000|2022-03-02 20:03:10|1009.9|999.1|1009.9|999.1|1009.9|999.1|1009.9|999.1|1
1646251400000|2022-03-02 20:03:20|1010.25|999.45|1010.65|999.85|1010.75|999.95|1010.25|999.45|3
1646251420000|2022-03-02 20:03:40|1010.3|999.5|1010.3|999.5|1010.3|999.5|1010.3|999.5|1
1646251430000|2022-03-02 20:03:50|1010.67|999.87|1010.67|999.87|1010.67|999.87|1010.67|999.87|1
1646251440000|2022-03-02 20:04:00|1010.75|999.95|1010.4|999.6|1010.75|999.95|1010.4|999.6|2
1646251450000|2022-03-02 20:04:10|1010.3|999.5|1010.3|999.5|1010.3|999.5|1009.9|999.1|3
1646251460000|2022-03-02 20:04:20|1009.9|999.1|1010.65|999.85|1010.65|999.85|1009.9|999.1|4
1646251470000|2022-03-02 20:04:30|1010.52|999.72|1010.52|999.72|1010.62|999.82|1010.52|999.72|3
1646251480000|2022-03-02 20:04:40|1010.12|999.32|1010.52|999.72|1010.52|999.72|1010.12|999.32|2
1646251490000|2022-03-02 20:04:50|1010.62|999.82|1010.62|999.82|1010.62|999.82|1010.62|999.82|1
1646251500000|2022-03-02 20:05:00|1010|999.2|1009.9|999.1|1010|999.2|1009.81|999.01|4
1646251510000|2022-03-02 20:05:10|1009.85|999.05|1009.9|999.1|1009.9|999.1|1009.85|999.05|2
1646251520000|2022-03-02 20:05:20|1009.78|998.98|1008.9|998.1|1009.78|998.98|1008.9|998.1|2
1646251530000|2022-03-02 20:05:30|1008.51|997.71|1008.51|997.71|1008.51|997.71|1008.43|997.63|3
1646251540000|2022-03-02 20:05:40|1008.97|998.17|1008.98|998.18|1008.98|998.18|1008.97|998.17|2
1646251550000|2022-03-02 20:05:50|1008.9|998.1|1008.73|997.93|1008.9|998.1|1008.73|997.93|4
1646251560000|2022-03-02 20:06:00|1008.9|998.1|1008.3|997.5|1008.9|998.1|1008.3|997.5|3
1646251570000|2022-03-02 20:06:10|1007.9|997.1|1008.15|997.35|1008.19|997.39|1007.9|997.1|3
1646251580000|2022-03-02 20:06:20|1007.9|997.1|1007.9|997.1|1008.04|997.24|1007.9|997.1|4
1646251590000|2022-03-02 20:06:30|1008.04|997.24|1008.04|997.24|1008.04|997.24|1008.04|997.24|1
1646251610000|2022-03-02 20:06:50|1008.29|997.49|1008.73|997.93|1009.26|998.46|1008.04|997.24|6
1646251620000|2022-03-02 20:07:00|1008.72|997.92|1008.61|997.81|1008.9|998.1|1008.11|997.31|8
1646251630000|2022-03-02 20:07:10|1008.51|997.71|1008.9|998.1|1008.9|998.1|1008.21|997.41|4
1646251650000|2022-03-02 20:07:30|1009.48|998.68|1009.66|998.86|1009.9|999.1|1009.4|998.6|5
1646251700000|2022-03-02 20:08:20|1009.56|998.76|1009.3|998.5|1009.56|998.76|1009.3|998.5|4
1646251710000|2022-03-02 20:08:30|1009.52|998.72|1008.77|997.97|1009.52|998.72|1008.68|997.88|10
1646251720000|2022-03-02 20:08:40|1008.81|998.01|1008.9|998.1|1008.9|998.1|1008.77|997.97|3
1646251730000|2022-03-02 20:08:50|1008.88|998.08|1008.87|998.07|1008.9|998.1|1008.84|998.04|4
1646251740000|2022-03-02 20:09:00|1008.86|998.06|1008.86|998.06|1008.87|998.07|1008.86|998.06|5
1646251750000|2022-03-02 20:09:10|1008.87|998.07|1008.87|998.07|1008.87|998.07|1008.87|998.07|1
1646251760000|2022-03-02 20:09:20|1008.75|997.95|1008.92|998.12|1008.95|998.15|1008.55|997.75|9
1646251800000|2022-03-02 20:10:00|1008.9|998.1|1008.86|998.06|1008.9|998.1|1008.86|998.06|5
1646251810000|2022-03-02 20:10:10|1008.88|998.08|1008.71|997.91|1008.9|998.1|1008.26|997.46|5
1646251820000|2022-03-02 20:10:20|1009.01|998.21|1008.9|998.1|1009.01|998.21|1008.9|998.1|4
1646251830000|2022-03-02 20:10:30|1008.88|998.08|1009.05|998.25|1009.05|998.25|1008.88|998.08|2
1646251840000|2022-03-02 20:10:40|1008.9|998.1|1008.9|998.1|1009.05|998.25|1008.9|998.1|3
1646251850000|2022-03-02 20:10:50|1009.01|998.21|1008.9|998.1|1009.01|998.21|1008.9|998.1|2
1646251860000|2022-03-02 20:11:00|1009.11|998.31|1008.89|998.09|1009.11|998.31|1008.86|998.06|5
1646251870000|2022-03-02 20:11:10|1008.86|998.06|1008.99|998.19|1008.99|998.19|1008.86|998.06|5
1646251880000|2022-03-02 20:11:20|1008.9|998.1|1008.74|997.94|1008.9|998.1|1008.66|997.86|6
1646251890000|2022-03-02 20:11:30|1008.86|998.06|1008.86|998.06|1008.86|998.06|1008.86|998.06|1
1646251900000|2022-03-02 20:11:40|1008.9|998.1|1008.9|998.1|1008.9|998.1|1008.9|998.1|1
1646251910000|2022-03-02 20:11:50|1008.33|997.53|1008.33|997.53|1008.33|997.53|1008.33|997.53|1
1646251920000|2022-03-02 20:12:00|1008.9|998.1|1008.25|997.45|1009.03|998.23|1008.25|997.45|6
1646251930000|2022-03-02 20:12:10|1008.2|997.4|1008.25|997.45|1008.25|997.45|1008.15|997.35|3
1646251940000|2022-03-02 20:12:20|1008.4|997.6|1007.9|997.1|1008.4|997.6|1007.9|997.1|3
1646251950000|2022-03-02 20:12:30|1008.1|997.3|1008|997.2|1008.1|997.3|1007.9|997.1|3
1646251960000|2022-03-02 20:12:40|1007.9|997.1|1008.05|997.25|1008.05|997.25|1007.9|997.1|2
1646251970000|2022-03-02 20:12:50|1007.9|997.1|1008.05|997.25|1008.05|997.25|1007.9|997.1|2
1646251980000|2022-03-02 20:13:00|1007.9|997.1|1007.67|996.87|1007.9|997.1|1007.67|996.87|2
1646251990000|2022-03-02 20:13:10|1007.86|997.06|1007.9|997.1|1007.9|997.1|1007.85|997.05|4
1646252030000|2022-03-02 20:13:50|1008.3|997.5|1008.4|997.6|1008.4|997.6|1008.15|997.35|3
1646252040000|2022-03-02 20:14:00|1008.52|997.72|1008.52|997.72|1008.52|997.72|1008.52|997.72|1
1646252050000|2022-03-02 20:14:10|1008.7|997.9|1008.4|997.6|1008.7|997.9|1008.4|997.6|2
1646252060000|2022-03-02 20:14:20|1007.9|997.1|1007.58|996.78|1007.9|997.1|1007.58|996.78|4
1646252070000|2022-03-02 20:14:30|1007.51|996.71|1007.75|996.95|1007.75|996.95|1007.51|996.71|3
1646252080000|2022-03-02 20:14:40|1007.4|996.6|1007.4|996.6|1007.58|996.78|1007.4|996.6|3
1646252090000|2022-03-02 20:14:50|1007.54|996.74|1007.9|997.1|1007.9|997.1|1007.27|996.47|5
1646252110000|2022-03-02 20:15:10|1007.64|996.84|1007.4|996.6|1007.9|997.1|1007.4|996.6|4
1646252120000|2022-03-02 20:15:20|1006.9|996.1|1006.9|996.1|1007.32|996.52|1006.9|996.1|5
1646252130000|2022-03-02 20:15:30|1006.81|996.01|1006.31|995.51|1006.81|996.01|1006.31|995.51|4
1646252140000|2022-03-02 20:15:40|1006.48|995.68|1006.25|995.45|1006.49|995.69|1006.25|995.45|3
1646252150000|2022-03-02 20:15:50|1006.49|995.69|1006.49|995.69|1006.49|995.69|1006.49|995.69|1
1646252160000|2022-03-02 20:16:00|1006.57|995.77|1006.81|996.01|1006.9|996.1|1006.57|995.77|5
1646252170000|2022-03-02 20:16:10|1006.9|996.1|1006.9|996.1|1006.9|996.1|1006.9|996.1|1
1646252190000|2022-03-02 20:16:30|1006.4|995.6|1006.61|995.81|1006.61|995.81|1006.4|995.6|2
1646252200000|2022-03-02 20:16:40|1006.4|995.6|1006.4|995.6|1006.4|995.6|1006.4|995.6|1
1646252210000|2022-03-02 20:16:50|1006.63|995.83|1006.63|995.83|1006.63|995.83|1006.63|995.83|1
1646252220000|2022-03-02 20:17:00|1006.9|996.1|1007.4|996.6|1007.4|996.6|1006.9|996.1|2
1646252230000|2022-03-02 20:17:10|1007.7|996.9|1006.84|996.04|1007.7|996.9|1006.84|996.04|4
1646252240000|2022-03-02 20:17:20|1006.9|996.1|1006.9|996.1|1006.9|996.1|1006.9|996.1|1
1646252250000|2022-03-02 20:17:30|1006.63|995.83|1006.77|995.97|1006.9|996.1|1006.63|995.83|3
1646252260000|2022-03-02 20:17:40|1006.9|996.1|1006.9|996.1|1006.92|996.12|1006.9|996.1|5
1646252280000|2022-03-02 20:18:00|1006.81|996.01|1006.81|996.01|1006.81|996.01|1006.81|996.01|1
1646252290000|2022-03-02 20:18:10|1006.79|995.99|1006.97|996.17|1006.97|996.17|1006.49|995.69|8
1646252300000|2022-03-02 20:18:20|1006.79|995.99|1006.9|996.1|1006.9|996.1|1006.79|995.99|2
1646252310000|2022-03-02 20:18:30|1007.28|996.48|1007.28|996.48|1007.28|996.48|1007.28|996.48|1
1646252330000|2022-03-02 20:18:50|1006.9|996.1|1007.28|996.48|1007.28|996.48|1006.9|996.1|4
1646252340000|2022-03-02 20:19:00|1007.15|996.35|1006.76|995.96|1007.15|996.35|1006.71|995.91|8
1646252350000|2022-03-02 20:19:10|1006.57|995.77|1007.28|996.48|1007.28|996.48|1006.57|995.77|7
1646252370000|2022-03-02 20:19:30|1007.68|996.88|1007.7|996.9|1007.8|997|1007.68|996.88|3
1646252380000|2022-03-02 20:19:40|1007.8|997|1007.9|997.1|1008.02|997.22|1007.8|997|4
1646252400000|2022-03-02 20:20:00|1007.75|996.95|1007.55|996.75|1007.75|996.95|1007.55|996.75|2
1646252430000|2022-03-02 20:20:30|1007.65|996.85|1006.96|996.16|1007.65|996.85|1006.93|996.13|5
1646252450000|2022-03-02 20:20:50|1006.9|996.1|1006.9|996.1|1006.9|996.1|1006.9|996.1|1
1646252460000|2022-03-02 20:21:00|1006.25|995.45|1006.65|995.85|1006.65|995.85|1006.25|995.45|2
1646252470000|2022-03-02 20:21:10|1006.74|995.94|1006.9|996.1|1006.93|996.13|1006.74|995.94|4
1646252480000|2022-03-02 20:21:20|1006.93|996.13|1006.93|996.13|1006.93|996.13|1006.93|996.13|1
1646252490000|2022-03-02 20:21:30|1007.15|996.35|1007.15|996.35|1007.15|996.35|1007.15|996.35|1
1646252500000|2022-03-02 20:21:40|1007.12|996.32|1007.36|996.56|1007.46|996.66|1007.12|996.32|4
1646252510000|2022-03-02 20:21:50|1007.8|997|1007.8|997|1007.8|997|1007.8|997|1
1646252530000|2022-03-02 20:22:10|1007.45|996.65|1007.85|997.05|1007.85|997.05|1007.45|996.65|6
1646252540000|2022-03-02 20:22:20|1007.8|997|1008.03|997.23|1008.03|997.23|1007.8|997|3
1646252550000|2022-03-02 20:22:30|1007.9|997.1|1008.9|998.1|1008.9|998.1|1007.9|997.1|5
1646252560000|2022-03-02 20:22:40|1008.65|997.85|1008.65|997.85|1008.65|997.85|1008.65|997.85|1
1646252570000|2022-03-02 20:22:50|1008.74|997.94|1008.4|997.6|1008.8|998|1008.4|997.6|3
1646252580000|2022-03-02 20:23:00|1007.9|997.1|1008.3|997.5|1008.3|997.5|1007.9|997.1|4
1646252590000|2022-03-02 20:23:10|1007.9|997.1|1008.3|997.5|1008.3|997.5|1007.9|997.1|2
1646252600000|2022-03-02 20:23:20|1007.9|997.1|1008.3|997.5|1008.3|997.5|1007.9|997.1|2
1646252610000|2022-03-02 20:23:30|1008.4|997.6|1008.8|998|1008.8|998|1008.4|997.6|2
1646252620000|2022-03-02 20:23:40|1008.3|997.5|1008.3|997.5|1008.3|997.5|1008.3|997.5|1
1646252630000|2022-03-02 20:23:50|1007.95|997.15|1007.9|997.1|1007.95|997.15|1007.9|997.1|2
1646252640000|2022-03-02 20:24:00|1007.67|996.87|1007.49|996.69|1007.75|996.95|1007.49|996.69|6
1646252650000|2022-03-02 20:24:10|1006.99|996.19|1006.9|996.1|1006.99|996.19|1006.9|996.1|2
1646252660000|2022-03-02 20:24:20|1007.3|996.5|1006.9|996.1|1007.47|996.67|1006.9|996.1|8
1646252690000|2022-03-02 20:24:50|1007.12|996.32|1007.6|996.8|1007.6|996.8|1007.12|996.32|4
1646252700000|2022-03-02 20:25:00|1007.61|996.81|1007.9|997.1|1007.9|997.1|1007.61|996.81|4
1646252770000|2022-03-02 20:26:10|1008.15|997.35|1008.9|998.1|1008.9|998.1|1008.15|997.35|6
1646252780000|2022-03-02 20:26:20|1008.99|998.19|1008.9|998.1|1008.99|998.19|1008.9|998.1|2
1646252820000|2022-03-02 20:27:00|1008.8|998|1008.8|998|1008.8|998|1008.8|998|1
1646252850000|2022-03-02 20:27:30|1007.9|997.1|1007.78|996.98|1007.9|997.1|1007.78|996.98|3
1646252860000|2022-03-02 20:27:40|1007.87|997.07|1007.87|997.07|1007.87|997.07|1007.87|997.07|1
1646252870000|2022-03-02 20:27:50|1007.9|997.1|1008.75|997.95|1008.75|997.95|1007.9|997.1|3
1646252880000|2022-03-02 20:28:00|1008.8|998|1008.8|998|1008.8|998|1008.8|998|1
1646252900000|2022-03-02 20:28:20|1008.3|997.5|1008.3|997.5|1008.3|997.5|1008.3|997.5|1
1646252910000|2022-03-02 20:28:30|1008.7|997.9|1008.3|997.5|1008.7|997.9|1008.3|997.5|2
1646252920000|2022-03-02 20:28:40|1008.7|997.9|1008.7|997.9|1008.7|997.9|1008.7|997.9|1
1646252940000|2022-03-02 20:29:00|1008.8|998|1008.61|997.81|1008.8|998|1008.49|997.69|4
1646252950000|2022-03-02 20:29:10|1008.9|998.1|1008.9|998.1|1008.9|998.1|1008.9|998.1|1
1646252960000|2022-03-02 20:29:20|1009.4|998.6|1009.7|998.9|1009.79|998.99|1009.3|998.5|4
1646252980000|2022-03-02 20:29:40|1009.8|999|1009.9|999.1|1009.9|999.1|1009.8|999|2
1646252990000|2022-03-02 20:29:50|1009.6|998.8|1009.9|999.1|1010.06|999.26|1009.52|998.72|8
1646253000000|2022-03-02 20:30:00|1009.79|998.99|1009.9|999.1|1009.9|999.1|1009.79|998.99|2
1646253010000|2022-03-02 20:30:10|1009.4|998.6|1008.58|997.78|1009.4|998.6|1008.58|997.78|4
1646253020000|2022-03-02 20:30:20|1008.8|998|1008.48|997.68|1008.8|998|1008.48|997.68|3
1646253030000|2022-03-02 20:30:30|1008.79|997.99|1008.9|998.1|1008.9|998.1|1008.79|997.99|3
1646253050000|2022-03-02 20:30:50|1009.15|998.35|1009.59|998.79|1009.8|999|1009.15|998.35|3
1646253060000|2022-03-02 20:31:00|1009.69|998.89|1009.8|999|1009.8|999|1009.69|998.89|4
1646253070000|2022-03-02 20:31:10|1009.9|999.1|1009.9|999.1|1009.9|999.1|1009.9|999.1|1
1646253150000|2022-03-02 20:32:30|1009.86|999.06|1009.71|998.91|1009.86|999.06|1009.71|998.91|2
1646253160000|2022-03-02 20:32:40|1009.86|999.06|1009.86|999.06|1009.88|999.08|1009.73|998.93|4
1646253170000|2022-03-02 20:32:50|1009.9|999.1|1009.9|999.1|1009.9|999.1|1009.9|999.1|1
1646253190000|2022-03-02 20:33:10|1009.88|999.08|1008.9|998.1|1009.88|999.08|1008.9|998.1|4
1646253200000|2022-03-02 20:33:20|1008.5|997.7|1008.51|997.71|1008.9|998.1|1008.5|997.7|5
1646253220000|2022-03-02 20:33:40|1008.39|997.59|1008.8|998|1008.8|998|1008.39|997.59|2
1646253230000|2022-03-02 20:33:50|1008.7|997.9|1008.7|997.9|1008.7|997.9|1008.7|997.9|1
1646253240000|2022-03-02 20:34:00|1008.79|997.99|1008.9|998.1|1008.9|998.1|1008.79|997.99|3
1646253250000|2022-03-02 20:34:10|1009.73|998.93|1009.78|998.98|1009.78|998.98|1009.28|998.48|3
1646253270000|2022-03-02 20:34:30|1009.85|999.05|1009.78|998.98|1010.1|999.3|1009.78|998.98|5
1646253290000|2022-03-02 20:34:50|1008.9|998.1|1009.2|998.4|1009.2|998.4|1008.9|998.1|2
1646253300000|2022-03-02 20:35:00|1009.49|998.69|1008.9|998.1|1009.49|998.69|1008.9|998.1|3
1646253310000|2022-03-02 20:35:10|1009.19|998.39|1009.19|998.39|1009.19|998.39|1008.9|998.1|3
1646253320000|2022-03-02 20:35:20|1008.9|998.1|1009.86|999.06|1009.86|999.06|1008.9|998.1|5
1646253330000|2022-03-02 20:35:30|1009.78|998.98|1009.41|998.61|1009.86|999.06|1009.4|998.6|6
1646253340000|2022-03-02 20:35:40|1009.78|998.98|1009.78|998.98|1009.78|998.98|1009.78|998.98|1
1646253360000|2022-03-02 20:36:00|1009.75|998.95|1009.41|998.61|1009.75|998.95|1009.41|998.61|3
1646253370000|2022-03-02 20:36:10|1009.62|998.82|1009.22|998.42|1009.62|998.82|1009.22|998.42|5
1646253380000|2022-03-02 20:36:20|1009.43|998.63|1009.22|998.42|1009.43|998.63|1009.22|998.42|4
1646253400000|2022-03-02 20:36:40|1009.08|998.28|1009.03|998.23|1009.08|998.28|1009.03|998.23|2
1646253410000|2022-03-02 20:36:50|1009.08|998.28|1009.41|998.61|1009.41|998.61|1009.08|998.28|3
1646253420000|2022-03-02 20:37:00|1009.1|998.3|1009.1|998.3|1009.22|998.42|1009.1|998.3|3
1646253430000|2022-03-02 20:37:10|1009.35|998.55|1009.1|998.3|1009.35|998.55|1009.1|998.3|2
1646253440000|2022-03-02 20:37:20|1009.22|998.42|1009.22|998.42|1009.22|998.42|1009.22|998.42|1
1646253480000|2022-03-02 20:38:00|1009.75|998.95|1009.72|998.92|1009.75|998.95|1009.62|998.82|3
1646253490000|2022-03-02 20:38:10|1009.15|998.35|1009.15|998.35|1009.15|998.35|1009.15|998.35|1
1646253500000|2022-03-02 20:38:20|1009.44|998.64|1009.4|998.6|1009.44|998.64|1009.4|998.6|6
1646253510000|2022-03-02 20:38:30|1009.65|998.85|1009.65|998.85|1009.65|998.85|1009.4|998.6|3
1646253520000|2022-03-02 20:38:40|1009.55|998.75|1009.4|998.6|1009.8|999|1009.4|998.6|3
1646253530000|2022-03-02 20:38:50|1009.8|999|1009.4|998.6|1009.8|999|1009.4|998.6|2
1646253550000|2022-03-02 20:39:10|1009|998.2|1008.85|998.05|1009|998.2|1008.85|998.05|2
1646253560000|2022-03-02 20:39:20|1008.9|998.1|1008.65|997.85|1008.9|998.1|1008.05|997.25|4
1646253570000|2022-03-02 20:39:30|1008.25|997.45|1008.5|997.7|1008.5|997.7|1008.25|997.45|3
1646253580000|2022-03-02 20:39:40|1008.4|997.6|1008|997.2|1008.4|997.6|1008|997.2|4
1646253590000|2022-03-02 20:39:50|1008.4|997.6|1008.4|997.6|1008.4|997.6|1008.4|997.6|1
1646253600000|2022-03-02 20:40:00|1008.41|997.61|1008.05|997.25|1008.41|997.61|1008.05|997.25|2
1646253610000|2022-03-02 20:40:10|1008|997.2|1007.45|996.65|1008|997.2|1007.45|996.65|3
1646253620000|2022-03-02 20:40:20|1007.05|996.25|1007.82|997.02|1007.82|997.02|1007.05|996.25|3
1646253630000|2022-03-02 20:40:30|1007.8|997|1006.9|996.1|1007.8|997|1006.9|996.1|6
1646253640000|2022-03-02 20:40:40|1006.81|996.01|1006.65|995.85|1006.81|996.01|1006.65|995.85|3
1646253650000|2022-03-02 20:40:50|1006.9|996.1|1006.9|996.1|1007.05|996.25|1006.9|996.1|3
1646253660000|2022-03-02 20:41:00|1007.06|996.26|1007.12|996.32|1007.12|996.32|1007.06|996.26|2
1646253670000|2022-03-02 20:41:10|1007.37|996.57|1007.4|996.6|1007.62|996.82|1007.37|996.57|4
1646253700000|2022-03-02 20:41:40|1006.55|995.75|1006.55|995.75|1006.55|995.75|1006.55|995.75|1
1646253710000|2022-03-02 20:41:50|1006.45|995.65|1006.9|996.1|1006.9|996.1|1006.02|995.22|6
1646253720000|2022-03-02 20:42:00|1007.02|996.22|1006.9|996.1|1007.02|996.22|1006.9|996.1|2
1646253740000|2022-03-02 20:42:20|1007.05|996.25|1006.9|996.1|1007.05|996.25|1006.9|996.1|2
1646253750000|2022-03-02 20:42:30|1006.14|995.34|1006.14|995.34|1006.14|995.34|1006.14|995.34|1
1646253760000|2022-03-02 20:42:40|1006.11|995.31|1006.9|996.1|1006.9|996.1|1006.11|995.31|4
1646253770000|2022-03-02 20:42:50|1006.7|995.9|1006.7|995.9|1006.7|995.9|1006.7|995.9|1
1646253780000|2022-03-02 20:43:00|1006.9|996.1|1006.9|996.1|1007.15|996.35|1006.9|996.1|7
1646253790000|2022-03-02 20:43:10|1007.15|996.35|1007.5|996.7|1007.5|996.7|1007|996.2|5
1646253800000|2022-03-02 20:43:20|1007.9|997.1|1007.9|997.1|1007.9|997.1|1007.9|997.1|1
1646253810000|2022-03-02 20:43:30|1007.4|996.6|1007.4|996.6|1007.69|996.89|1007.4|996.6|3
1646253820000|2022-03-02 20:43:40|1007.69|996.89|1007.4|996.6|1007.69|996.89|1007.4|996.6|4
1646253830000|2022-03-02 20:43:50|1007.69|996.89|1007.27|996.47|1007.69|996.89|1007.27|996.47|2
1646253840000|2022-03-02 20:44:00|1007.4|996.6|1007.9|997.1|1007.9|997.1|1007.4|996.6|3
1646253860000|2022-03-02 20:44:20|1007.79|996.99|1007.85|997.05|1007.85|997.05|1007.79|996.99|2
1646253870000|2022-03-02 20:44:30|1007.49|996.69|1007.49|996.69|1007.65|996.85|1007.49|996.69|3
1646253890000|2022-03-02 20:44:50|1007.39|996.59|1007.49|996.69|1007.49|996.69|1007.39|996.59|2
1646253900000|2022-03-02 20:45:00|1007.9|997.1|1008.4|997.6|1008.4|997.6|1007.9|997.1|4
1646253910000|2022-03-02 20:45:10|1008.75|997.95|1008.4|997.6|1008.75|997.95|1008.4|997.6|3
1646253920000|2022-03-02 20:45:20|1007.9|997.1|1007.9|997.1|1007.9|997.1|1007.9|997.1|1
1646253930000|2022-03-02 20:45:30|1007.8|997|1007.22|996.42|1007.8|997|1007.18|996.38|5
1646253940000|2022-03-02 20:45:40|1007.62|996.82|1007.72|996.92|1007.72|996.92|1007.61|996.81|4
1646253950000|2022-03-02 20:45:50|1007.65|996.85|1007.72|996.92|1007.72|996.92|1007.65|996.85|2
1646253960000|2022-03-02 20:46:00|1007.62|996.82|1007.22|996.42|1007.72|996.92|1007.22|996.42|5
1646253970000|2022-03-02 20:46:10|1007.1|996.3|1006.4|995.6|1007.1|996.3|1006.4|995.6|2
1646253980000|2022-03-02 20:46:20|1005.9|995.1|1005.9|995.1|1005.9|995.1|1005.74|994.94|6
1646253990000|2022-03-02 20:46:30|1005.79|994.99|1005.9|995.1|1005.9|995.1|1005.6|994.8|3
1646254020000|2022-03-02 20:47:00|1005.45|994.65|1004.95|994.15|1005.45|994.65|1004.95|994.15|2
1646254030000|2022-03-02 20:47:10|1004.9|994.1|1004.9|994.1|1004.9|994.1|1004.9|994.1|1
1646254040000|2022-03-02 20:47:20|1005.28|994.48|1005.4|994.6|1005.5|994.7|1005.28|994.48|7
1646254050000|2022-03-02 20:47:30|1005.9|995.1|1005.4|994.6|1005.9|995.1|1005.4|994.6|2
1646254060000|2022-03-02 20:47:40|1004.9|994.1|1005.15|994.35|1005.4|994.6|1004.9|994.1|3
1646254070000|2022-03-02 20:47:50|1004.9|994.1|1005.4|994.6|1005.4|994.6|1004.9|994.1|2
1646254080000|2022-03-02 20:48:00|1005.3|994.5|1005|994.2|1005.3|994.5|1005|994.2|2
1646254090000|2022-03-02 20:48:10|1005.81|995.01|1005.79|994.99|1005.9|995.1|1005.79|994.99|3
1646254100000|2022-03-02 20:48:20|1005.9|995.1|1005.9|995.1|1005.9|995.1|1005.9|995.1|1
1646254120000|2022-03-02 20:48:40|1005.69|994.89|1005.9|995.1|1005.9|995.1|1005.69|994.89|3
1646254140000|2022-03-02 20:49:00|1006.03|995.23|1006.3|995.5|1006.65|995.85|1006.03|995.23|4
1646254150000|2022-03-02 20:49:10|1006.4|995.6|1006.9|996.1|1006.9|996.1|1006.4|995.6|2
1646254170000|2022-03-02 20:49:30|1007.4|996.6|1006.9|996.1|1007.4|996.6|1006.9|996.1|5
1646254180000|2022-03-02 20:49:40|1007.01|996.21|1007.66|996.86|1007.66|996.86|1007.01|996.21|7
1646254190000|2022-03-02 20:49:50|1007.51|996.71|1007.51|996.71|1007.51|996.71|1007.51|996.71|1
1646254200000|2022-03-02 20:50:00|1007.9|997.1|1008.15|997.35|1008.4|997.6|1007.9|997.1|4
1646254210000|2022-03-02 20:50:10|1007.9|997.1|1008.2|997.4|1008.85|998.05|1007.9|997.1|6
1646254240000|2022-03-02 20:50:40|1008.4|997.6|1008.4|997.6|1008.4|997.6|1008.4|997.6|1
1646254250000|2022-03-02 20:50:50|1008.9|998.1|1008.8|998|1008.9|998.1|1008.63|997.83|4
1646254260000|2022-03-02 20:51:00|1008.9|998.1|1008.4|997.6|1008.9|998.1|1008.4|997.6|5
1646254300000|2022-03-02 20:51:40|1008.1|997.3|1007.9|997.1|1008.1|997.3|1007.4|996.6|5
1646254320000|2022-03-02 20:52:00|1007.74|996.94|1007.5|996.7|1007.74|996.94|1007.5|996.7|2
1646254330000|2022-03-02 20:52:10|1007.4|996.6|1007.4|996.6|1007.4|996.6|1007.4|996.6|1
1646254340000|2022-03-02 20:52:20|1006.9|996.1|1006.9|996.1|1006.9|996.1|1006.9|996.1|1
1646254360000|2022-03-02 20:52:40|1006.94|996.14|1007.16|996.36|1007.16|996.36|1006.94|996.14|2
1646254370000|2022-03-02 20:52:50|1007.75|996.95|1007.75|996.95|1007.75|996.95|1007.75|996.95|1
1646254380000|2022-03-02 20:53:00|1007.4|996.6|1006.9|996.1|1007.4|996.6|1006.9|996.1|2
1646254400000|2022-03-02 20:53:20|1006.7|995.9|1006.75|995.95|1006.75|995.95|1006.7|995.9|2
1646254410000|2022-03-02 20:53:30|1006.5|995.7|1006.9|996.1|1006.9|996.1|1006.5|995.7|2
1646254460000|2022-03-02 20:54:20|1007.08|996.28|1007.4|996.6|1007.4|996.6|1006.9|996.1|3
1646254470000|2022-03-02 20:54:30|1007.38|996.58|1007.4|996.6|1007.4|996.6|1007.3|996.5|4
1646254480000|2022-03-02 20:54:40|1006.9|996.1|1006.9|996.1|1006.9|996.1|1006.9|996.1|1
1646254490000|2022-03-02 20:54:50|1007.15|996.35|1007.4|996.6|1007.4|996.6|1007.15|996.35|2
1646254500000|2022-03-02 20:55:00|1006.78|995.98|1006.3|995.5|1006.9|996.1|1005.9|995.1|7
1646254510000|2022-03-02 20:55:10|1005.9|995.1|1006.28|995.48|1006.32|995.52|1005.9|995.1|4
1646254520000|2022-03-02 20:55:20|1005.9|995.1|1006.4|995.6|1006.4|995.6|1005.9|995.1|4
1646254530000|2022-03-02 20:55:30|1006.9|996.1|1006.9|996.1|1006.9|996.1|1006.9|996.1|1
1646254540000|2022-03-02 20:55:40|1007.28|996.48|1006.9|996.1|1007.28|996.48|1006.9|996.1|2
1646254550000|2022-03-02 20:55:50|1007.28|996.48|1007.8|997|1007.8|997|1007.28|996.48|3
1646254560000|2022-03-02 20:56:00|1007.9|997.1|1007.9|997.1|1007.9|997.1|1007.9|997.1|1
1646254620000|2022-03-02 20:57:00|1007.6|996.8|1007.44|996.64|1007.6|996.8|1007.44|996.64|2
1646254630000|2022-03-02 20:57:10|1006.94|996.14|1006.94|996.14|1006.94|996.14|1006.94|996.14|1
1646254640000|2022-03-02 20:57:20|1006.9|996.1|1006.58|995.78|1006.9|996.1|1006.4|995.6|3
1646254660000|2022-03-02 20:57:40|1006.71|995.91|1006.9|996.1|1006.9|996.1|1006.71|995.91|2
1646254670000|2022-03-02 20:57:50|1006.85|996.05|1006.85|996.05|1006.85|996.05|1006.85|996.05|1
1646254680000|2022-03-02 20:58:00|1006.57|995.77|1006.51|995.71|1006.57|995.77|1006.5|995.7|3
1646254690000|2022-03-02 20:58:10|1006.85|996.05|1006.4|995.6|1006.85|996.05|1006.4|995.6|4
1646254710000|2022-03-02 20:58:30|1005.9|995.1|1005.9|995.1|1005.9|995.1|1005.9|995.1|1
1646254740000|2022-03-02 20:59:00|1006.3|995.5|1006.3|995.5|1006.3|995.5|1006.3|995.5|1
1646254750000|2022-03-02 20:59:10|1006.4|995.6|1006.9|996.1|1006.9|996.1|1006.4|995.6|2
1646254760000|2022-03-02 20:59:20|1007.15|996.35|1006.9|996.1|1007.15|996.35|1006.9|996.1|2
1646254790000|2022-03-02 20:59:50|1007.28|996.48|1006.9|996.1|1007.28|996.48|1006.9|996.1|6
1646254800000|2022-03-02 21:00:00|1006.4|995.6|1006.4|995.6|1006.4|995.6|1006.4|995.6|1
1646254810000|2022-03-02 21:00:10|1006.69|995.89|1006.9|996.1|1006.9|996.1|1006.69|995.89|3
1646254850000|2022-03-02 21:00:50|1006.85|996.05|1006.9|996.1|1006.9|996.1|1006.85|996.05|2
1646254890000|2022-03-02 21:01:30|1006.8|996|1006.8|996|1006.8|996|1006.8|996|1
1646254900000|2022-03-02 21:01:40|1006.7|995.9|1006.75|995.95|1006.75|995.95|1006.7|995.9|2
1646254910000|2022-03-02 21:01:50|1006.8|996|1006.8|996|1006.8|996|1006.8|996|1
1646254920000|2022-03-02 21:02:00|1006.93|996.13|1006.9|996.1|1007.03|996.23|1006.9|996.1|6
1646254930000|2022-03-02 21:02:10|1006.85|996.05|1006.85|996.05|1006.85|996.05|1006.85|996.05|1
1646254950000|2022-03-02 21:02:30|1006.9|996.1|1006.9|996.1|1006.9|996.1|1006.9|996.1|1
1646254980000|2022-03-02 21:03:00|1006.85|996.05|1006.9|996.1|1006.9|996.1|1006.85|996.05|2
1646254990000|2022-03-02 21:03:10|1007.05|996.25|1006.9|996.1|1007.05|996.25|1006.9|996.1|2
1646255000000|2022-03-02 21:03:20|1007.22|996.42|1007.22|996.42|1007.22|996.42|1007.22|996.42|1
1646255010000|2022-03-02 21:03:30|1007|996.2|1007|996.2|1007|996.2|1007|996.2|1
1646255050000|2022-03-02 21:04:10|1006.9|996.1|1006.9|996.1|1006.9|996.1|1006.9|996.1|1
1646255080000|2022-03-02 21:04:40|1006.81|996.01|1006.9|996.1|1006.9|996.1|1006.81|996.01|2
1646255100000|2022-03-02 21:05:00|1006.78|995.98|1006.23|995.43|1006.78|995.98|1006.23|995.43|2
1646255110000|2022-03-02 21:05:10|1006.4|995.6|1006.4|995.6|1006.4|995.6|1006.4|995.6|1
1646255120000|2022-03-02 21:05:20|1006.05|995.25|1006.4|995.6|1006.4|995.6|1006.05|995.25|2
1646255140000|2022-03-02 21:05:40|1006.1|995.3|1006.4|995.6|1006.4|995.6|1006.1|995.3|2
1646255150000|2022-03-02 21:05:50|1005.9|995.1|1005.9|995.1|1005.9|995.1|1005.9|995.1|1
1646255160000|2022-03-02 21:06:00|1005.15|994.35|1005.4|994.6|1005.8|995|1005.15|994.35|4
1646255170000|2022-03-02 21:06:10|1004.9|994.1|1005.35|994.55|1005.35|994.55|1004.9|994.1|2
1646255180000|2022-03-02 21:06:20|1005.3|994.5|1005.03|994.23|1005.4|994.6|1005.03|994.23|4
1646255190000|2022-03-02 21:06:30|1004.9|994.1|1004.9|994.1|1004.9|994.1|1004.9|994.1|1
1646255220000|2022-03-02 21:07:00|1004.97|994.17|1004.9|994.1|1004.97|994.17|1004.9|994.1|2
1646255270000|2022-03-02 21:07:50|1004.61|993.81|1004.07|993.27|1004.61|993.81|1004.07|993.27|3
1646255280000|2022-03-02 21:08:00|1004.1|993.3|1004.05|993.25|1004.1|993.3|1004.05|993.25|2
1646255290000|2022-03-02 21:08:10|1004.15|993.35|1004.19|993.39|1004.19|993.39|1004.15|993.35|2
1646255310000|2022-03-02 21:08:30|1004|993.2|1004|993.2|1004.05|993.25|1004|993.2|4
1646255320000|2022-03-02 21:08:40|1003.9|993.1|1003.9|993.1|1003.9|993.1|1003.9|993.1|1
1646255330000|2022-03-02 21:08:50|1004|993.2|1004|993.2|1004|993.2|1004|993.2|1
1646255340000|2022-03-02 21:09:00|1003.9|993.1|1003.9|993.1|1003.9|993.1|1003.9|993.1|1
1646255350000|2022-03-02 21:09:10|1003.92|993.12|1004.05|993.25|1004.05|993.25|1003.92|993.12|2
1646255370000|2022-03-02 21:09:30|1004.15|993.35|1004.03|993.23|1004.15|993.35|1004.03|993.23|2
1646255380000|2022-03-02 21:09:40|1004.08|993.28|1004.08|993.28|1004.08|993.28|1004.08|993.28|1
1646255390000|2022-03-02 21:09:50|1004.4|993.6|1004.4|993.6|1004.4|993.6|1004.4|993.6|1
1646255400000|2022-03-02 21:10:00|1004.35|993.55|1004.35|993.55|1004.35|993.55|1004.35|993.55|1
1646255410000|2022-03-02 21:10:10|1004.75|993.95|1004.9|994.1|1004.9|994.1|1004.75|993.95|2
1646255420000|2022-03-02 21:10:20|1005|994.2|1005.3|994.5|1005.3|994.5|1004.9|994.1|3
1646255430000|2022-03-02 21:10:30|1005.77|994.97|1005.4|994.6|1005.77|994.97|1005.4|994.6|2
1646255440000|2022-03-02 21:10:40|1005.66|994.86|1005.75|994.95|1005.75|994.95|1005.66|994.86|2
1646255450000|2022-03-02 21:10:50|1005.67|994.87|1005.34|994.54|1005.67|994.87|1005.12|994.32|4
1646255460000|2022-03-02 21:11:00|1005.69|994.89|1005.69|994.89|1005.69|994.89|1005.69|994.89|1
1646255470000|2022-03-02 21:11:10|1005.9|995.1|1005.9|995.1|1005.9|995.1|1005.9|995.1|1
1646255510000|2022-03-02 21:11:50|1006.09|995.29|1006.09|995.29|1006.09|995.29|1006.09|995.29|1
1646255520000|2022-03-02 21:12:00|1006.37|995.57|1006.37|995.57|1006.37|995.57|1006.37|995.57|1
1646255530000|2022-03-02 21:12:10|1005.9|995.1|1005.9|995.1|1005.9|995.1|1005.9|995.1|1
1646255540000|2022-03-02 21:12:20|1005.67|994.87|1005.4|994.6|1005.8|995|1005.4|994.6|3
1646255550000|2022-03-02 21:12:30|1004.9|994.1|1004.77|993.97|1004.9|994.1|1004.77|993.97|2
1646255560000|2022-03-02 21:12:40|1004.9|994.1|1004.9|994.1|1004.9|994.1|1004.69|993.89|4
1646255630000|2022-03-02 21:13:50|1004.6|993.8|1004.9|994.1|1004.9|994.1|1004.5|993.7|6
1646255660000|2022-03-02 21:14:20|1004.63|993.83|1004.63|993.83|1004.63|993.83|1004.63|993.83|1
1646255670000|2022-03-02 21:14:30|1004.65|993.85|1004.9|994.1|1004.9|994.1|1004.65|993.85|3
1646255680000|2022-03-02 21:14:40|1005.04|994.24|1004.9|994.1|1005.04|994.24|1004.9|994.1|2
1646255700000|2022-03-02 21:15:00|1004.78|993.98|1004.55|993.75|1004.9|994.1|1004.55|993.75|3
1646255730000|2022-03-02 21:15:30|1004.43|993.63|1004.55|993.75|1004.55|993.75|1004.43|993.63|2
1646255750000|2022-03-02 21:15:50|1004.9|994.1|1004.9|994.1|1004.9|994.1|1004.64|993.84|3
1646255760000|2022-03-02 21:16:00|1004.7|993.9|1004.9|994.1|1004.9|994.1|1004.7|993.9|2
1646255770000|2022-03-02 21:16:10|1004.87|994.07|1005.03|994.23|1005.03|994.23|1004.87|994.07|5
1646255780000|2022-03-02 21:16:20|1005.4|994.6|1005.4|994.6|1005.4|994.6|1005.4|994.6|1
1646255790000|2022-03-02 21:16:30|1005.91|995.11|1005.91|995.11|1005.91|995.11|1005.91|995.11|1
1646255800000|2022-03-02 21:16:40|1006.02|995.22|1005.91|995.11|1006.21|995.41|1005.91|995.11|3
1646255810000|2022-03-02 21:16:50|1005.9|995.1|1005.9|995.1|1006.2|995.4|1005.9|995.1|4
1646255820000|2022-03-02 21:17:00|1006.7|995.9|1006.7|995.9|1006.7|995.9|1006.7|995.9|1
1646255840000|2022-03-02 21:17:20|1006.71|995.91|1006.71|995.91|1006.71|995.91|1006.71|995.91|1
1646255850000|2022-03-02 21:17:30|1006.7|995.9|1006.9|996.1|1006.9|996.1|1006.7|995.9|2
1646255880000|2022-03-02 21:18:00|1007.15|996.35|1007.4|996.6|1007.4|996.6|1007.15|996.35|2
1646255890000|2022-03-02 21:18:10|1007.8|997|1007.8|997|1007.8|997|1007.8|997|1
1646255900000|2022-03-02 21:18:20|1007.4|996.6|1007.3|996.5|1007.4|996.6|1007.3|996.5|2
1646255910000|2022-03-02 21:18:30|1007.55|996.75|1007.3|996.5|1007.55|996.75|1007.3|996.5|2
1646255940000|2022-03-02 21:19:00|1007.65|996.85|1007.65|996.85|1007.75|996.95|1007.65|996.85|3
1646255960000|2022-03-02 21:19:20|1007.75|996.95|1007.65|996.85|1007.75|996.95|1007.65|996.85|2
1646255970000|2022-03-02 21:19:30|1007.75|996.95|1007.8|997|1007.8|997|1007.75|996.95|2
1646256000000|2022-03-02 21:20:00|1007.9|997.1|1007.9|997.1|1007.9|997.1|1007.9|997.1|1
1646256010000|2022-03-02 21:20:10|1007.4|996.6|1007.4|996.6|1007.4|996.6|1007.4|996.6|1
1646256020000|2022-03-02 21:20:20|1006.9|996.1|1006.91|996.11|1006.91|996.11|1006.14|995.34|8
1646256030000|2022-03-02 21:20:30|1006.9|996.1|1006.91|996.11|1006.91|996.11|1006.9|996.1|2
1646256040000|2022-03-02 21:20:40|1006.9|996.1|1006.9|996.1|1006.91|996.11|1006.9|996.1|3
1646256050000|2022-03-02 21:20:50|1006.6|995.8|1006.7|995.9|1006.7|995.9|1006.6|995.8|2
1646256060000|2022-03-02 21:21:00|1006.9|996.1|1006.9|996.1|1006.9|996.1|1006.9|996.1|1
1646256090000|2022-03-02 21:21:30|1006.53|995.73|1006.53|995.73|1006.53|995.73|1006.53|995.73|1
1646256100000|2022-03-02 21:21:40|1006.5|995.7|1006.4|995.6|1006.5|995.7|1006.4|995.6|2
1646256110000|2022-03-02 21:21:50|1006|995.2|1006.3|995.5|1006.5|995.7|1006|995.2|3
1646256120000|2022-03-02 21:22:00|1006.43|995.63|1006.3|995.5|1006.6|995.8|1006.3|995.5|5
1646256130000|2022-03-02 21:22:10|1006.32|995.52|1006.9|996.1|1006.9|996.1|1006.32|995.52|3
1646256140000|2022-03-02 21:22:20|1007.05|996.25|1006.9|996.1|1007.05|996.25|1006.9|996.1|2
1646256150000|2022-03-02 21:22:30|1006.62|995.82|1005.9|995.1|1006.62|995.82|1005.9|995.1|2
1646256160000|2022-03-02 21:22:40|1005.8|995|1005.7|994.9|1005.8|995|1005.7|994.9|2
1646256180000|2022-03-02 21:23:00|1005.61|994.81|1005.61|994.81|1005.61|994.81|1005.61|994.81|1
1646256190000|2022-03-02 21:23:10|1005.7|994.9|1005.88|995.08|1005.88|995.08|1005.4|994.6|3
1646256200000|2022-03-02 21:23:20|1006|995.2|1005.9|995.1|1006|995.2|1005.73|994.93|4
1646256210000|2022-03-02 21:23:30|1005.7|994.9|1005.7|994.9|1005.7|994.9|1005.7|994.9|1
1646256220000|2022-03-02 21:23:40|1005.75|994.95|1005.4|994.6|1005.75|994.95|1005.4|994.6|2
1646256230000|2022-03-02 21:23:50|1004.96|994.16|1004.9|994.1|1004.96|994.16|1004.9|994.1|2
1646256250000|2022-03-02 21:24:10|1005.1|994.3|1005.1|994.3|1005.1|994.3|1005.1|994.3|1
1646256280000|2022-03-02 21:24:40|1005.39|994.59|1005.39|994.59|1005.39|994.59|1005.39|994.59|1
1646256290000|2022-03-02 21:24:50|1005.7|994.9|1005.44|994.64|1005.7|994.9|1005.44|994.64|6
1646256300000|2022-03-02 21:25:00|1005.34|994.54|1005.34|994.54|1005.34|994.54|1005.34|994.54|1
1646256320000|2022-03-02 21:25:20|1005.44|994.64|1005.44|994.64|1005.65|994.85|1005.44|994.64|3
1646256340000|2022-03-02 21:25:40|1005.15|994.35|1005.9|995.1|1005.9|995.1|1005.15|994.35|5
1646256350000|2022-03-02 21:25:50|1005.65|994.85|1005.43|994.63|1005.9|995.1|1005.43|994.63|4
1646256360000|2022-03-02 21:26:00|1005.63|994.83|1005.63|994.83|1005.63|994.83|1005.63|994.83|1
1646256370000|2022-03-02 21:26:10|1005.82|995.02|1005.69|994.89|1005.82|995.02|1005.45|994.65|4
1646256380000|2022-03-02 21:26:20|1005.74|994.94|1005.74|994.94|1005.74|994.94|1005.74|994.94|1
1646256400000|2022-03-02 21:26:40|1005.64|994.84|1005.8|995|1005.8|995|1005.64|994.84|2
1646256410000|2022-03-02 21:26:50|1005.82|995.02|1005.99|995.19|1005.99|995.19|1005.74|994.94|3
1646256420000|2022-03-02 21:27:00|1006.1|995.3|1005.9|995.1|1006.1|995.3|1005.9|995.1|3
1646256430000|2022-03-02 21:27:10|1005.92|995.12|1005.92|995.12|1005.92|995.12|1005.92|995.12|1
1646256440000|2022-03-02 21:27:20|1005.9|995.1|1005.9|995.1|1005.9|995.1|1005.9|995.1|1
1646256460000|2022-03-02 21:27:40|1005.78|994.98|1004.9|994.1|1005.78|994.98|1004.9|994.1|4
1646256500000|2022-03-02 21:28:20|1005.03|994.23|1004.9|994.1|1005.03|994.23|1004.9|994.1|2
1646256530000|2022-03-02 21:28:50|1005.03|994.23|1004.9|994.1|1005.03|994.23|1004.9|994.1|2
1646256540000|2022-03-02 21:29:00|1004.75|993.95|1004.75|993.95|1004.75|993.95|1004.75|993.95|1
1646256570000|2022-03-02 21:29:30|1004.88|994.08|1005.4|994.6|1005.65|994.85|1004.88|994.08|4
1646256580000|2022-03-02 21:29:40|1004.9|994.1|1004.81|994.01|1004.9|994.1|1004.81|994.01|2
1646256600000|2022-03-02 21:30:00|1004.9|994.1|1005.64|994.84|1005.7|994.9|1004.9|994.1|3
1646256630000|2022-03-02 21:30:30|1005.22|994.42|1005.22|994.42|1005.5|994.7|1005.12|994.32|4
1646256640000|2022-03-02 21:30:40|1005.12|994.32|1005.12|994.32|1005.12|994.32|1004.9|994.1|3
1646256650000|2022-03-02 21:30:50|1005.17|994.37|1005.17|994.37|1005.17|994.37|1005.17|994.37|1
1646256660000|2022-03-02 21:31:00|1005.5|994.7|1005.4|994.6|1005.5|994.7|1005.12|994.32|3
1646256680000|2022-03-02 21:31:20|1005.75|994.95|1005.28|994.48|1005.75|994.95|1005.28|994.48|3
1646256690000|2022-03-02 21:31:30|1005.14|994.34|1005.12|994.32|1005.14|994.34|1005.12|994.32|2
1646256710000|2022-03-02 21:31:50|1004.9|994.1|1005.12|994.32|1005.12|994.32|1004.9|994.1|6
1646256720000|2022-03-02 21:32:00|1004.9|994.1|1005.12|994.32|1005.12|994.32|1004.9|994.1|2
1646256740000|2022-03-02 21:32:20|1004.9|994.1|1004.85|994.05|1004.9|994.1|1004.85|994.05|2
1646256750000|2022-03-02 21:32:30|1004.4|993.6|1004.4|993.6|1004.4|993.6|1004.4|993.6|1
1646256760000|2022-03-02 21:32:40|1004.17|993.37|1003.63|992.83|1004.23|993.43|1003.63|992.83|7
1646256770000|2022-03-02 21:32:50|1003.33|992.53|1003.27|992.47|1003.43|992.63|1003.27|992.47|5
1646256780000|2022-03-02 21:33:00|1003.33|992.53|1003.7|992.9|1003.7|992.9|1003.33|992.53|3
1646256790000|2022-03-02 21:33:10|1003.9|993.1|1003.61|992.81|1004|993.2|1003.61|992.81|6
1646256800000|2022-03-02 21:33:20|1003.65|992.85|1003.33|992.53|1003.65|992.85|1003.33|992.53|3
1646256810000|2022-03-02 21:33:30|1003.42|992.62|1003.52|992.72|1003.52|992.72|1003.33|992.53|3
1646256840000|2022-03-02 21:34:00|1003.75|992.95|1003.9|993.1|1003.9|993.1|1003.75|992.95|4
1646256850000|2022-03-02 21:34:10|1003.85|993.05|1003.85|993.05|1003.85|993.05|1003.85|993.05|1
1646256860000|2022-03-02 21:34:20|1003.9|993.1|1003.9|993.1|1003.9|993.1|1003.9|993.1|1
1646256870000|2022-03-02 21:34:30|1004.09|993.29|1004.35|993.55|1004.65|993.85|1004.09|993.29|7
1646256880000|2022-03-02 21:34:40|1004.59|993.79|1004.34|993.54|1004.59|993.79|1004.34|993.54|2
1646256890000|2022-03-02 21:34:50|1004.09|993.29|1004.34|993.54|1004.34|993.54|1004.09|993.29|2
1646256900000|2022-03-02 21:35:00|1004.59|993.79|1004.3|993.5|1004.59|993.79|1004.09|993.29|6
1646256930000|2022-03-02 21:35:30|1004.59|993.79|1004.59|993.79|1004.9|994.1|1004.59|993.79|3
1646256950000|2022-03-02 21:35:50|1004.9|994.1|1004.9|994.1|1004.9|994.1|1004.9|994.1|1
1646256970000|2022-03-02 21:36:10|1005.01|994.21|1005.09|994.29|1005.2|994.4|1005.01|994.21|4
1646256980000|2022-03-02 21:36:20|1005.27|994.47|1005.27|994.47|1005.27|994.47|1005.27|994.47|1
1646257000000|2022-03-02 21:36:40|1004.9|994.1|1004.9|994.1|1004.9|994.1|1004.9|994.1|1
1646257010000|2022-03-02 21:36:50|1005.06|994.26|1005.06|994.26|1005.06|994.26|1005.06|994.26|1
1646257020000|2022-03-02 21:37:00|1005.27|994.47|1004.9|994.1|1005.27|994.47|1004.9|994.1|2
1646257030000|2022-03-02 21:37:10|1005.09|994.29|1005.4|994.6|1005.4|994.6|1004.9|994.1|3
1646257040000|2022-03-02 21:37:20|1005.62|994.82|1005.9|995.1|1005.9|995.1|1005.62|994.82|4
1646257050000|2022-03-02 21:37:30|1005.98|995.18|1006.31|995.51|1006.31|995.51|1005.98|995.18|2
1646257070000|2022-03-02 21:37:50|1005.9|995.1|1005.9|995.1|1005.9|995.1|1005.9|995.1|1
1646257090000|2022-03-02 21:38:10|1005.8|995|1005.9|995.1|1005.9|995.1|1005.8|995|2
1646257100000|2022-03-02 21:38:20|1005.4|994.6|1004.9|994.1|1005.9|995.1|1004.75|993.95|8
1646257110000|2022-03-02 21:38:30|1005.12|994.32|1004.9|994.1|1005.12|994.32|1004.9|994.1|2
1646257120000|2022-03-02 21:38:40|1005.09|994.29|1005.12|994.32|1005.17|994.37|1004.9|994.1|4
1646257130000|2022-03-02 21:38:50|1004.9|994.1|1005.12|994.32|1005.12|994.32|1004.9|994.1|2
1646257140000|2022-03-02 21:39:00|1005.61|994.81|1005.33|994.53|1005.61|994.81|1005.33|994.53|2
1646257180000|2022-03-02 21:39:40|1005.11|994.31|1005.11|994.31|1005.11|994.31|1005.11|994.31|1
1646257190000|2022-03-02 21:39:50|1005.36|994.56|1005.4|994.6|1005.4|994.6|1005.36|994.56|2
1646257200000|2022-03-02 21:40:00|1005.9|995.1|1005.65|994.85|1005.9|995.1|1005.4|994.6|3
1646257220000|2022-03-02 21:40:20|1005.9|995.1|1005.65|994.85|1005.9|995.1|1005.65|994.85|2
1646257230000|2022-03-02 21:40:30|1005.69|994.89|1005.9|995.1|1005.9|995.1|1005.69|994.89|2
1646257270000|2022-03-02 21:41:10|1005.65|994.85|1005.65|994.85|1005.9|995.1|1005.65|994.85|3
1646257290000|2022-03-02 21:41:30|1005.78|994.98|1005.9|995.1|1005.9|995.1|1005.78|994.98|2
1646257310000|2022-03-02 21:41:50|1006.1|995.3|1005.9|995.1|1006.1|995.3|1005.9|995.1|2
1646257330000|2022-03-02 21:42:10|1006.29|995.49|1006.29|995.49|1006.29|995.49|1006.29|995.49|1
1646257340000|2022-03-02 21:42:20|1006.79|995.99|1006.79|995.99|1006.79|995.99|1006.79|995.99|1
1646257350000|2022-03-02 21:42:30|1006.35|995.55|1006.35|995.55|1006.35|995.55|1006.35|995.55|1
1646257360000|2022-03-02 21:42:40|1006.32|995.52|1006.5|995.7|1006.5|995.7|1006.29|995.49|3
1646257370000|2022-03-02 21:42:50|1006.12|995.32|1006.12|995.32|1006.12|995.32|1006.12|995.32|1
1646257380000|2022-03-02 21:43:00|1006.15|995.35|1006.28|995.48|1006.5|995.7|1005.9|995.1|5
1646257420000|2022-03-02 21:43:40|1006.5|995.7|1006.28|995.48|1006.5|995.7|1006.1|995.3|4
1646257450000|2022-03-02 21:44:10|1006.05|995.25|1006.28|995.48|1006.28|995.48|1006.05|995.25|2
1646257480000|2022-03-02 21:44:40|1006.4|995.6|1006.4|995.6|1006.4|995.6|1006.4|995.6|1
1646257500000|2022-03-02 21:45:00|1006.05|995.25|1006.05|995.25|1006.05|995.25|1006.05|995.25|1
1646257520000|2022-03-02 21:45:20|1006.3|995.5|1006.9|996.1|1006.97|996.17|1006.3|995.5|4
1646257560000|2022-03-02 21:46:00|1006.73|995.93|1006.9|996.1|1006.9|996.1|1006.4|995.6|5
1646257570000|2022-03-02 21:46:10|1006.99|996.19|1007.33|996.53|1007.33|996.53|1006.99|996.19|2
1646257590000|2022-03-02 21:46:30|1007.52|996.72|1007.52|996.72|1007.52|996.72|1007.52|996.72|1
1646257600000|2022-03-02 21:46:40|1007.83|997.03|1007.83|997.03|1007.83|997.03|1007.83|997.03|1
1646257610000|2022-03-02 21:46:50|1007.58|996.78|1007.58|996.78|1007.58|996.78|1007.58|996.78|1
1646257620000|2022-03-02 21:47:00|1007.65|996.85|1007.65|996.85|1007.65|996.85|1007.65|996.85|1
1646257640000|2022-03-02 21:47:20|1007.4|996.6|1006.9|996.1|1007.4|996.6|1006.65|995.85|4
1646257650000|2022-03-02 21:47:30|1006.97|996.17|1006.97|996.17|1006.97|996.17|1006.97|996.17|1
1646257660000|2022-03-02 21:47:40|1006.9|996.1|1007.33|996.53|1007.33|996.53|1006.9|996.1|2
1646257670000|2022-03-02 21:47:50|1007.05|996.25|1007.33|996.53|1007.33|996.53|1007.05|996.25|3
1646257680000|2022-03-02 21:48:00|1007.1|996.3|1007.33|996.53|1007.33|996.53|1007.1|996.3|2
1646257690000|2022-03-02 21:48:10|1007.1|996.3|1007.1|996.3|1007.1|996.3|1007.1|996.3|1
1646257700000|2022-03-02 21:48:20|1007.33|996.53|1007.33|996.53|1007.33|996.53|1007.33|996.53|1
1646257730000|2022-03-02 21:48:50|1007.55|996.75|1007.83|997.03|1007.83|997.03|1007.55|996.75|3
1646257750000|2022-03-02 21:49:10|1007.85|997.05|1007.71|996.91|1007.85|997.05|1007.69|996.89|4
1646257760000|2022-03-02 21:49:20|1007.33|996.53|1007.71|996.91|1007.71|996.91|1007.33|996.53|2
1646257770000|2022-03-02 21:49:30|1007.73|996.93|1007.62|996.82|1007.73|996.93|1007.34|996.54|3
1646257780000|2022-03-02 21:49:40|1007.29|996.49|1007.62|996.82|1007.62|996.82|1007.29|996.49|2
1646257800000|2022-03-02 21:50:00|1007.64|996.84|1007.83|997.03|1007.83|997.03|1007.64|996.84|2
1646257810000|2022-03-02 21:50:10|1007.9|997.1|1007.9|997.1|1007.9|997.1|1007.9|997.1|1
1646257830000|2022-03-02 21:50:30|1008.12|997.32|1008.85|998.05|1008.9|998.1|1008.12|997.32|4
1646257840000|2022-03-02 21:50:40|1008.9|998.1|1008.9|998.1|1008.9|998.1|1008.9|998.1|1
1646257860000|2022-03-02 21:51:00|1008.95|998.15|1008.95|998.15|1008.95|998.15|1008.9|998.1|3
1646257870000|2022-03-02 21:51:10|1008.9|998.1|1009.15|998.35|1009.6|998.8|1008.9|998.1|4
1646257880000|2022-03-02 21:51:20|1009.4|998.6|1009.98|999.18|1009.98|999.18|1009.4|998.6|6
1646257890000|2022-03-02 21:51:30|1009.9|999.1|1009.85|999.05|1009.9|999.1|1009.85|999.05|2
1646257900000|2022-03-02 21:51:40|1009.95|999.15|1009.98|999.18|1010.01|999.21|1009.75|998.95|7
1646257910000|2022-03-02 21:51:50|1010.01|999.21|1010.01|999.21|1010.01|999.21|1010.01|999.21|1
1646257920000|2022-03-02 21:52:00|1009.95|999.15|1010.01|999.21|1010.01|999.21|1009.95|999.15|2
1646257930000|2022-03-02 21:52:10|1010.11|999.31|1009.9|999.1|1010.15|999.35|1009.9|999.1|4
1646257940000|2022-03-02 21:52:20|1010.02|999.22|1010|999.2|1010.11|999.31|1009.9|999.1|4
1646257950000|2022-03-02 21:52:30|1009.9|999.1|1010.01|999.21|1010.11|999.31|1009.9|999.1|5
1646257960000|2022-03-02 21:52:40|1009.9|999.1|1009.9|999.1|1009.9|999.1|1009.9|999.1|1
1646257970000|2022-03-02 21:52:50|1010.01|999.21|1009.9|999.1|1010.19|999.39|1009.9|999.1|4
1646257980000|2022-03-02 21:53:00|1010.53|999.73|1010.53|999.73|1010.53|999.73|1010.53|999.73|1
1646258000000|2022-03-02 21:53:20|1010.67|999.87|1010.97|1000.17|1011|1000.2|1010.67|999.87|7
1646258010000|2022-03-02 21:53:30|1011.05|1000.25|1010.98|1000.18|1011.05|1000.25|1010.98|1000.18|2
1646258020000|2022-03-02 21:53:40|1010.9|1000.1|1010.98|1000.18|1010.98|1000.18|1010.9|1000.1|2
1646258030000|2022-03-02 21:53:50|1010.8|1000|1010.8|1000|1010.88|1000.08|1010.8|1000|3
1646258040000|2022-03-02 21:54:00|1010.87|1000.07|1011.03|1000.23|1011.03|1000.23|1010.87|1000.07|4
1646258050000|2022-03-02 21:54:10|1010.98|1000.18|1011.13|1000.33|1011.22|1000.42|1010.98|1000.18|4
1646258060000|2022-03-02 21:54:20|1011.22|1000.42|1011.14|1000.34|1011.22|1000.42|1011.14|1000.34|2
1646258100000|2022-03-02 21:55:00|1011.05|1000.25|1011.14|1000.34|1011.14|1000.34|1011.05|1000.25|2
1646258140000|2022-03-02 21:55:40|1010.9|1000.1|1011.15|1000.35|1011.36|1000.56|1010.9|1000.1|3
1646258150000|2022-03-02 21:55:50|1011.55|1000.75|1011.55|1000.75|1011.55|1000.75|1011.55|1000.75|1
1646258160000|2022-03-02 21:56:00|1011.15|1000.35|1011.15|1000.35|1011.15|1000.35|1011.15|1000.35|1
1646258170000|2022-03-02 21:56:10|1011.36|1000.56|1011.36|1000.56|1011.36|1000.56|1011.36|1000.56|1
1646258180000|2022-03-02 21:56:20|1010.9|1000.1|1010.9|1000.1|1010.9|1000.1|1010.4|999.6|3
1646258190000|2022-03-02 21:56:30|1010.5|999.7|1010.4|999.6|1010.5|999.7|1010.4|999.6|2
1646258200000|2022-03-02 21:56:40|1010.9|1000.1|1010.9|1000.1|1010.9|1000.1|1010.9|1000.1|1
1646258230000|2022-03-02 21:57:10|1011.3|1000.5|1011.15|1000.35|1011.3|1000.5|1010.9|1000.1|4
1646258240000|2022-03-02 21:57:20|1011.68|1000.88|1011.93|1001.13|1011.97|1001.17|1011.68|1000.88|4
1646258250000|2022-03-02 21:57:30|1011.9|1001.1|1011.99|1001.19|1011.99|1001.19|1011.9|1001.1|2
1646258260000|2022-03-02 21:57:40|1011.9|1001.1|1011.75|1000.95|1011.99|1001.19|1011.75|1000.95|4
1646258270000|2022-03-02 21:57:50|1011.9|1001.1|1011.9|1001.1|1011.9|1001.1|1011.9|1001.1|1
1646258280000|2022-03-02 21:58:00|1011.74|1000.94|1011.85|1001.05|1011.85|1001.05|1011.74|1000.94|2
1646258330000|2022-03-02 21:58:50|1011.92|1001.12|1012.71|1001.91|1012.91|1002.11|1011.92|1001.12|13
1646258340000|2022-03-02 21:59:00|1012.91|1002.11|1012.25|1001.45|1012.91|1002.11|1012.25|1001.45|5
1646258350000|2022-03-02 21:59:10|1012.35|1001.55|1012.91|1002.11|1012.91|1002.11|1012.35|1001.55|3
1646258360000|2022-03-02 21:59:20|1013.26|1002.46|1013.3|1002.5|1013.9|1003.1|1012.91|1002.11|9
1646258370000|2022-03-02 21:59:30|1013.31|1002.51|1014.99|1004.19|1015.51|1004.71|1013.31|1002.51|19
1646258380000|2022-03-02 21:59:40|1014.89|1004.09|1014.07|1003.27|1014.89|1004.09|1013.35|1002.55|12
1646258390000|2022-03-02 21:59:50|1014.19|1003.39|1015.45|1004.65|1015.75|1004.95|1014.19|1003.39|12
1646258400000|2022-03-02 22:00:00|1015.78|1004.98|1015.81|1005.01|1016.11|1005.31|1015.78|1004.98|11
1646258410000|2022-03-02 22:00:10|1015.82|1005.02|1016.27|1005.47|1016.41|1005.61|1015.82|1005.02|10
1646258420000|2022-03-02 22:00:20|1016.41|1005.61|1017.51|1006.71|1017.51|1006.71|1016.15|1005.35|11
1646258430000|2022-03-02 22:00:30|1017.74|1006.94|1017.96|1007.16|1017.96|1007.16|1017.46|1006.66|10
1646258440000|2022-03-02 22:00:40|1017.85|1007.05|1017.2|1006.4|1017.96|1007.16|1017.2|1006.4|10
1646258450000|2022-03-02 22:00:50|1017.47|1006.67|1017.8|1007|1017.8|1007|1017.47|1006.67|4
1646258460000|2022-03-02 22:01:00|1017.78|1006.98|1017.98|1007.18|1017.98|1007.18|1017.62|1006.82|6
1646258470000|2022-03-02 22:01:10|1017.88|1007.08|1017.94|1007.14|1017.98|1007.18|1017.88|1007.08|4
1646258480000|2022-03-02 22:01:20|1017.97|1007.17|1017.5|1006.7|1018.02|1007.22|1017.5|1006.7|6
1646258490000|2022-03-02 22:01:30|1017.35|1006.55|1017.37|1006.57|1017.91|1007.11|1017.35|1006.55|5
1646258500000|2022-03-02 22:01:40|1017.48|1006.68|1017.48|1006.68|1017.48|1006.68|1017.48|1006.68|1
1646258510000|2022-03-02 22:01:50|1017.37|1006.57|1017.36|1006.56|1017.48|1006.68|1017.36|1006.56|3
1646258520000|2022-03-02 22:02:00|1017.38|1006.58|1017.38|1006.58|1017.38|1006.58|1017.38|1006.58|1
1646258530000|2022-03-02 22:02:10|1017.3|1006.5|1016.79|1005.99|1017.3|1006.5|1016.64|1005.84|8
1646258540000|2022-03-02 22:02:20|1016.53|1005.73|1017.26|1006.46|1017.26|1006.46|1016.51|1005.71|8
1646258550000|2022-03-02 22:02:30|1017.41|1006.61|1017.41|1006.61|1017.42|1006.62|1017.41|1006.61|7
1646258560000|2022-03-02 22:02:40|1017.29|1006.49|1016.86|1006.06|1017.29|1006.49|1016.86|1006.06|4
1646258570000|2022-03-02 22:02:50|1016.98|1006.18|1016.86|1006.06|1017.13|1006.33|1016.86|1006.06|3
1646258580000|2022-03-02 22:03:00|1016.94|1006.14|1017.09|1006.29|1017.09|1006.29|1016.92|1006.12|6
1646258590000|2022-03-02 22:03:10|1017.16|1006.36|1017.16|1006.36|1017.16|1006.36|1017.16|1006.36|1
1646258620000|2022-03-02 22:03:40|1017.22|1006.42|1017.83|1007.03|1017.83|1007.03|1017.22|1006.42|3
1646258630000|2022-03-02 22:03:50|1017.75|1006.95|1017.83|1007.03|1017.83|1007.03|1017.75|1006.95|2
1646258640000|2022-03-02 22:04:00|1018.04|1007.24|1018.04|1007.24|1018.04|1007.24|1018.04|1007.24|1
1646258650000|2022-03-02 22:04:10|1018.12|1007.32|1018.68|1007.88|1018.76|1007.96|1018.12|1007.32|9
1646258660000|2022-03-02 22:04:20|1018.76|1007.96|1018.75|1007.95|1018.76|1007.96|1018.24|1007.44|6
1646258670000|2022-03-02 22:04:30|1018.76|1007.96|1018.87|1008.07|1018.87|1008.07|1018.76|1007.96|3
1646258680000|2022-03-02 22:04:40|1018.97|1008.17|1019.57|1008.77|1019.79|1008.99|1018.97|1008.17|6
1646258690000|2022-03-02 22:04:50|1019.44|1008.64|1019.42|1008.62|1019.75|1008.95|1019.22|1008.42|11
1646258700000|2022-03-02 22:05:00|1019.22|1008.42|1019.18|1008.38|1019.42|1008.62|1019.18|1008.38|3
1646258710000|2022-03-02 22:05:10|1019.14|1008.34|1019.04|1008.24|1019.14|1008.34|1019.04|1008.24|2
1646258720000|2022-03-02 22:05:20|1019.14|1008.34|1019.9|1009.1|1019.9|1009.1|1019.14|1008.34|5
1646258730000|2022-03-02 22:05:30|1020.14|1009.34|1022|1011.2|1022|1011.2|1020.14|1009.34|12
1646258740000|2022-03-02 22:05:40|1022.06|1011.26|1020.72|1009.92|1022.13|1011.33|1020.72|1009.92|16
1646258750000|2022-03-02 22:05:50|1020.71|1009.91|1020.93|1010.13|1021|1010.2|1020.36|1009.56|9
1646258760000|2022-03-02 22:06:00|1021|1010.2|1020.91|1010.11|1021.09|1010.29|1020.91|1010.11|7
1646258770000|2022-03-02 22:06:10|1020.9|1010.1|1019.74|1008.94|1020.9|1010.1|1019.74|1008.94|10
1646258780000|2022-03-02 22:06:20|1019.67|1008.87|1019.97|1009.17|1019.97|1009.17|1019.59|1008.79|6
1646258790000|2022-03-02 22:06:30|1020|1009.2|1020.12|1009.32|1020.67|1009.87|1020|1009.2|5
1646258800000|2022-03-02 22:06:40|1020.74|1009.94|1020.42|1009.62|1020.95|1010.15|1020.42|1009.62|8
1646258810000|2022-03-02 22:06:50|1020.28|1009.48|1020.09|1009.29|1020.35|1009.55|1020.06|1009.26|10
1646258820000|2022-03-02 22:07:00|1020.03|1009.23|1019.75|1008.95|1020.03|1009.23|1019.75|1008.95|3
1646258830000|2022-03-02 22:07:10|1019.79|1008.99|1019.79|1008.99|1019.79|1008.99|1019.79|1008.99|1
1646258840000|2022-03-02 22:07:20|1019.8|1009|1019.33|1008.53|1019.8|1009|1019.33|1008.53|6
1646258850000|2022-03-02 22:07:30|1019.45|1008.65|1018.56|1007.76|1019.45|1008.65|1018.56|1007.76|9
1646258860000|2022-03-02 22:07:40|1018.3|1007.5|1018.45|1007.65|1018.65|1007.85|1018.3|1007.5|12
1646258870000|2022-03-02 22:07:50|1018.35|1007.55|1017.44|1006.64|1018.51|1007.71|1017.44|1006.64|9
1646258880000|2022-03-02 22:08:00|1017.45|1006.65|1016.38|1005.58|1017.53|1006.73|1016.38|1005.58|10
1646258890000|2022-03-02 22:08:10|1016.09|1005.29|1015.72|1004.92|1016.09|1005.29|1015.39|1004.59|9
1646258900000|2022-03-02 22:08:20|1015.81|1005.01|1016.26|1005.46|1016.26|1005.46|1015.72|1004.92|7
1646258920000|2022-03-02 22:08:40|1016.17|1005.37|1016.17|1005.37|1016.17|1005.37|1016.17|1005.37|1
1646258930000|2022-03-02 22:08:50|1016.22|1005.42|1016.76|1005.96|1016.81|1006.01|1016.22|1005.42|9
1646258940000|2022-03-02 22:09:00|1016.66|1005.86|1016.48|1005.68|1016.66|1005.86|1016.48|1005.68|2
1646258950000|2022-03-02 22:09:10|1016.24|1005.44|1015.64|1004.84|1016.24|1005.44|1015.64|1004.84|8
1646258960000|2022-03-02 22:09:20|1015.63|1004.83|1014.19|1003.39|1015.63|1004.83|1014.04|1003.24|11
1646258970000|2022-03-02 22:09:30|1014.34|1003.54|1014.26|1003.46|1014.54|1003.74|1014.26|1003.46|5
1646258980000|2022-03-02 22:09:40|1014.27|1003.47|1014.27|1003.47|1014.27|1003.47|1014.27|1003.47|1
1646258990000|2022-03-02 22:09:50|1014.26|1003.46|1014.28|1003.48|1014.77|1003.97|1014.26|1003.46|6
1646259000000|2022-03-02 22:10:00|1014.21|1003.41|1013.9|1003.1|1014.58|1003.78|1013.9|1003.1|12
1646259010000|2022-03-02 22:10:10|1014|1003.2|1014.12|1003.32|1014.12|1003.32|1014|1003.2|2
1646259020000|2022-03-02 22:10:20|1014.02|1003.22|1013.81|1003.01|1014.08|1003.28|1013.81|1003.01|4
1646259030000|2022-03-02 22:10:30|1013.7|1002.9|1013.9|1003.1|1013.9|1003.1|1013.7|1002.9|5
1646259050000|2022-03-02 22:10:50|1014.4|1003.6|1015.98|1005.18|1015.98|1005.18|1014.4|1003.6|8
1646259060000|2022-03-02 22:11:00|1016.24|1005.44|1016.1|1005.3|1016.24|1005.44|1016.1|1005.3|2
1646259070000|2022-03-02 22:11:10|1015.9|1005.1|1016.13|1005.33|1016.13|1005.33|1015.9|1005.1|3
1646259080000|2022-03-02 22:11:20|1016.6|1005.8|1016.6|1005.8|1016.6|1005.8|1016.6|1005.8|1
1646259090000|2022-03-02 22:11:30|1016.37|1005.57|1016.37|1005.57|1016.37|1005.57|1016.37|1005.57|1
1646259100000|2022-03-02 22:11:40|1016.4|1005.6|1016.6|1005.8|1016.6|1005.8|1016.27|1005.47|3
1646259110000|2022-03-02 22:11:50|1016.9|1006.1|1016.9|1006.1|1016.9|1006.1|1016.9|1006.1|1
1646259120000|2022-03-02 22:12:00|1016.6|1005.8|1016.9|1006.1|1016.9|1006.1|1016.6|1005.8|3
1646259140000|2022-03-02 22:12:20|1017.12|1006.32|1017.12|1006.32|1017.12|1006.32|1017.12|1006.32|1
1646259150000|2022-03-02 22:12:30|1017.41|1006.61|1017.38|1006.58|1017.41|1006.61|1017.28|1006.48|3
1646259160000|2022-03-02 22:12:40|1017.65|1006.85|1017.52|1006.72|1017.65|1006.85|1017.52|1006.72|2
1646259170000|2022-03-02 22:12:50|1017.8|1007|1017.51|1006.71|1017.8|1007|1017.51|1006.71|2
1646259180000|2022-03-02 22:13:00|1017.01|1006.21|1016.78|1005.98|1017.01|1006.21|1016.78|1005.98|4
1646259190000|2022-03-02 22:13:10|1016.9|1006.1|1015.9|1005.1|1016.9|1006.1|1015.87|1005.07|8
1646259200000|2022-03-02 22:13:20|1015.86|1005.06|1015.9|1005.1|1015.9|1005.1|1015.86|1005.06|2
1646259210000|2022-03-02 22:13:30|1015.4|1004.6|1015.3|1004.5|1015.4|1004.6|1015.3|1004.5|2
1646259220000|2022-03-02 22:13:40|1014.9|1004.1|1015.3|1004.5|1015.3|1004.5|1014.9|1004.1|2
1646259230000|2022-03-02 22:13:50|1015.4|1004.6|1015.4|1004.6|1015.4|1004.6|1015.4|1004.6|1
1646259240000|2022-03-02 22:14:00|1015.75|1004.95|1016.12|1005.32|1016.12|1005.32|1015.75|1004.95|3
1646259250000|2022-03-02 22:14:10|1015.9|1005.1|1016.12|1005.32|1016.12|1005.32|1015.9|1005.1|2
1646259260000|2022-03-02 22:14:20|1016.15|1005.35|1016.15|1005.35|1016.15|1005.35|1016.15|1005.35|1
1646259290000|2022-03-02 22:14:50|1016.19|1005.39|1016.4|1005.6|1016.4|1005.6|1015.9|1005.1|3
1646259300000|2022-03-02 22:15:00|1016.9|1006.1|1017.15|1006.35|1017.15|1006.35|1016.9|1006.1|2
1646259310000|2022-03-02 22:15:10|1016.9|1006.1|1016.4|1005.6|1016.9|1006.1|1016.4|1005.6|3
1646259320000|2022-03-02 22:15:20|1016.5|1005.7|1016.5|1005.7|1016.5|1005.7|1016.5|1005.7|1
1646259330000|2022-03-02 22:15:30|1016|1005.2|1014.9|1004.1|1016|1005.2|1014.9|1004.1|3
1646259340000|2022-03-02 22:15:40|1015.4|1004.6|1015.4|1004.6|1015.4|1004.6|1015.4|1004.6|1
1646259350000|2022-03-02 22:15:50|1015.31|1004.51|1015.31|1004.51|1015.31|1004.51|1015.31|1004.51|1
1646259360000|2022-03-02 22:16:00|1015.47|1004.67|1015.82|1005.02|1015.82|1005.02|1015.05|1004.25|4
1646259370000|2022-03-02 22:16:10|1015.32|1004.52|1015.32|1004.52|1015.32|1004.52|1014.9|1004.1|7
1646259380000|2022-03-02 22:16:20|1015.57|1004.77|1015.57|1004.77|1015.57|1004.77|1015.57|1004.77|1
1646259390000|2022-03-02 22:16:30|1015.4|1004.6|1014.9|1004.1|1015.4|1004.6|1014.9|1004.1|2
1646259400000|2022-03-02 22:16:40|1014.8|1004|1014.72|1003.92|1014.8|1004|1014.72|1003.92|2
1646259410000|2022-03-02 22:16:50|1014.8|1004|1014.9|1004.1|1014.9|1004.1|1014.76|1003.96|3
1646259430000|2022-03-02 22:17:10|1015.12|1004.32|1014.9|1004.1|1015.12|1004.32|1014.9|1004.1|2
1646259440000|2022-03-02 22:17:20|1014.72|1003.92|1014.4|1003.6|1014.8|1004|1014.4|1003.6|5
1646259470000|2022-03-02 22:17:50|1014.42|1003.62|1014.32|1003.52|1014.42|1003.62|1014.32|1003.52|2
1646259480000|2022-03-02 22:18:00|1014.19|1003.39|1013.9|1003.1|1014.4|1003.6|1013.9|1003.1|3
1646259500000|2022-03-02 22:18:20|1013.81|1003.01|1012.9|1002.1|1013.9|1003.1|1012.79|1001.99|6
1646259510000|2022-03-02 22:18:30|1012.8|1002|1013.02|1002.22|1013.05|1002.25|1012.8|1002|3
1646259520000|2022-03-02 22:18:40|1013.16|1002.36|1013.9|1003.1|1013.9|1003.1|1013.16|1002.36|4
1646259530000|2022-03-02 22:18:50|1014.09|1003.29|1014.6|1003.8|1014.86|1004.06|1014.01|1003.21|4
1646259540000|2022-03-02 22:19:00|1014.9|1004.1|1015.12|1004.32|1015.12|1004.32|1014.9|1004.1|2
1646259560000|2022-03-02 22:19:20|1015.42|1004.62|1015.9|1005.1|1015.9|1005.1|1015.42|1004.62|3
1646259570000|2022-03-02 22:19:30|1016.4|1005.6|1016.37|1005.57|1016.4|1005.6|1016.28|1005.48|4
1646259580000|2022-03-02 22:19:40|1016.28|1005.48|1016.4|1005.6|1016.8|1006|1016.28|1005.48|3
1646259600000|2022-03-02 22:20:00|1016.19|1005.39|1016.19|1005.39|1016.19|1005.39|1016.19|1005.39|1
1646259620000|2022-03-02 22:20:20|1016.48|1005.68|1016.99|1006.19|1017.3|1006.5|1016.48|1005.68|3
1646259630000|2022-03-02 22:20:30|1016.8|1006|1016.85|1006.05|1016.9|1006.1|1016.5|1005.7|6
1646259640000|2022-03-02 22:20:40|1016.4|1005.6|1016.8|1006|1016.8|1006|1016.4|1005.6|3
1646259650000|2022-03-02 22:20:50|1017.3|1006.5|1017.12|1006.32|1017.4|1006.6|1016.4|1005.6|7
1646259660000|2022-03-02 22:21:00|1017.8|1007|1017.3|1006.5|1017.8|1007|1017.3|1006.5|3
1646259670000|2022-03-02 22:21:10|1017.65|1006.85|1017.51|1006.71|1017.65|1006.85|1017.51|1006.71|2
1646259680000|2022-03-02 22:21:20|1017.4|1006.6|1017.4|1006.6|1017.4|1006.6|1017.4|1006.6|1
1646259690000|2022-03-02 22:21:30|1017.45|1006.65|1017.4|1006.6|1017.45|1006.65|1017.4|1006.6|2
1646259710000|2022-03-02 22:21:50|1017.7|1006.9|1018.28|1007.48|1018.6|1007.8|1017.7|1006.9|6
1646259720000|2022-03-02 22:22:00|1018.19|1007.39|1018.19|1007.39|1018.19|1007.39|1018.19|1007.39|1
1646259750000|2022-03-02 22:22:30|1018.07|1007.27|1018.4|1007.6|1018.4|1007.6|1018.07|1007.27|4
1646259770000|2022-03-02 22:22:50|1018.34|1007.54|1018.4|1007.6|1018.4|1007.6|1018.34|1007.54|2
1646259780000|2022-03-02 22:23:00|1018.5|1007.7|1018.4|1007.6|1018.5|1007.7|1018.4|1007.6|2
1646259790000|2022-03-02 22:23:10|1018.37|1007.57|1018.26|1007.46|1018.37|1007.57|1018.26|1007.46|2
1646259800000|2022-03-02 22:23:20|1017.94|1007.14|1018.26|1007.46|1018.26|1007.46|1017.94|1007.14|2
1646259810000|2022-03-02 22:23:30|1018.23|1007.43|1017.9|1007.1|1018.23|1007.43|1017.9|1007.1|3
1646259840000|2022-03-02 22:24:00|1017.4|1006.6|1017.4|1006.6|1017.64|1006.84|1017.4|1006.6|4
1646259850000|2022-03-02 22:24:10|1017.65|1006.85|1017.57|1006.77|1017.65|1006.85|1017.57|1006.77|2
1646259860000|2022-03-02 22:24:20|1017.32|1006.52|1017.9|1007.1|1017.9|1007.1|1017.32|1006.52|3
1646259890000|2022-03-02 22:24:50|1018.19|1007.39|1018.19|1007.39|1018.19|1007.39|1018.19|1007.39|1
1646259900000|2022-03-02 22:25:00|1018.5|1007.7|1018.4|1007.6|1018.5|1007.7|1018.4|1007.6|2
1646259910000|2022-03-02 22:25:10|1018.19|1007.39|1017.9|1007.1|1018.19|1007.39|1017.9|1007.1|2
1646259920000|2022-03-02 22:25:20|1017.4|1006.6|1017.4|1006.6|1017.4|1006.6|1017.4|1006.6|1
1646259960000|2022-03-02 22:26:00|1016.9|1006.1|1017.22|1006.42|1017.22|1006.42|1016.9|1006.1|2
1646259970000|2022-03-02 22:26:10|1017.55|1006.75|1017.55|1006.75|1017.55|1006.75|1017.55|1006.75|1
1646259980000|2022-03-02 22:26:20|1017.4|1006.6|1017.4|1006.6|1017.4|1006.6|1017.4|1006.6|1
1646260020000|2022-03-02 22:27:00|1017.53|1006.73|1017.4|1006.6|1017.53|1006.73|1017.4|1006.6|2
1646260070000|2022-03-02 22:27:50|1017.9|1007.1|1017.9|1007.1|1017.9|1007.1|1017.9|1007.1|1
1646260100000|2022-03-02 22:28:20|1017.4|1006.6|1017.4|1006.6|1017.4|1006.6|1017.4|1006.6|1
1646260140000|2022-03-02 22:29:00|1017.22|1006.42|1017.22|1006.42|1017.22|1006.42|1017.22|1006.42|1
1646260200000|2022-03-02 22:30:00|1016.9|1006.1|1017.29|1006.49|1017.29|1006.49|1016.9|1006.1|3
1646260210000|2022-03-02 22:30:10|1017.22|1006.42|1017.39|1006.59|1017.39|1006.59|1017.22|1006.42|3
1646260220000|2022-03-02 22:30:20|1017.32|1006.52|1017.32|1006.52|1017.32|1006.52|1017.32|1006.52|1
1646260230000|2022-03-02 22:30:30|1016.9|1006.1|1017.32|1006.52|1017.32|1006.52|1016.9|1006.1|2
1646260260000|2022-03-02 22:31:00|1017.3|1006.5|1017.19|1006.39|1017.4|1006.6|1017.19|1006.39|3
1646260290000|2022-03-02 22:31:30|1017.4|1006.6|1016.74|1005.94|1017.4|1006.6|1016.74|1005.94|3
1646260300000|2022-03-02 22:31:40|1016.58|1005.78|1016.58|1005.78|1016.58|1005.78|1016.49|1005.69|3
1646260310000|2022-03-02 22:31:50|1016.4|1005.6|1015.54|1004.74|1016.4|1005.6|1015.54|1004.74|3
1646260330000|2022-03-02 22:32:10|1015.04|1004.24|1015.04|1004.24|1015.54|1004.74|1015.04|1004.24|4
1646260340000|2022-03-02 22:32:20|1014.9|1004.1|1015.27|1004.47|1015.4|1004.6|1014.9|1004.1|4
1646260350000|2022-03-02 22:32:30|1015.19|1004.39|1014.98|1004.18|1015.27|1004.47|1014.98|1004.18|3
1646260360000|2022-03-02 22:32:40|1015.3|1004.5|1015.54|1004.74|1015.54|1004.74|1015.3|1004.5|3
1646260370000|2022-03-02 22:32:50|1015.41|1004.61|1015.41|1004.61|1015.41|1004.61|1015.41|1004.61|1
1646260380000|2022-03-02 22:33:00|1015.35|1004.55|1015.41|1004.61|1015.41|1004.61|1015.35|1004.55|3
1646260400000|2022-03-02 22:33:20|1015.3|1004.5|1015.54|1004.74|1015.54|1004.74|1015.3|1004.5|3
1646260410000|2022-03-02 22:33:30|1015.6|1004.8|1015.6|1004.8|1015.6|1004.8|1015.6|1004.8|1
1646260420000|2022-03-02 22:33:40|1015.96|1005.16|1016.21|1005.41|1016.21|1005.41|1015.96|1005.16|3
1646260430000|2022-03-02 22:33:50|1016.17|1005.37|1016.19|1005.39|1016.19|1005.39|1016.17|1005.37|3
1646260440000|2022-03-02 22:34:00|1016.66|1005.86|1016.79|1005.99|1016.85|1006.05|1016.46|1005.66|4
1646260450000|2022-03-02 22:34:10|1016.85|1006.05|1016.79|1005.99|1016.85|1006.05|1016.79|1005.99|2
1646260460000|2022-03-02 22:34:20|1016.9|1006.1|1017.4|1006.6|1017.4|1006.6|1016.9|1006.1|2
1646260500000|2022-03-02 22:35:00|1017.85|1007.05|1017.85|1007.05|1017.85|1007.05|1017.85|1007.05|1
1646260540000|2022-03-02 22:35:40|1017.74|1006.94|1017.4|1006.6|1017.74|1006.94|1017.4|1006.6|2
1646260550000|2022-03-02 22:35:50|1017.55|1006.75|1017.15|1006.35|1017.55|1006.75|1017.15|1006.35|2
1646260560000|2022-03-02 22:36:00|1017.28|1006.48|1017.4|1006.6|1017.4|1006.6|1017.28|1006.48|2
1646260570000|2022-03-02 22:36:10|1017.42|1006.62|1017.9|1007.1|1017.9|1007.1|1017.42|1006.62|2
1646260650000|2022-03-02 22:37:30|1017.8|1007|1017.8|1007|1017.8|1007|1017.8|1007|1
1646260660000|2022-03-02 22:37:40|1017.7|1006.9|1017.7|1006.9|1017.7|1006.9|1017.7|1006.9|1
1646260670000|2022-03-02 22:37:50|1017.9|1007.1|1017.9|1007.1|1017.9|1007.1|1017.9|1007.1|1
1646260680000|2022-03-02 22:38:00|1017.85|1007.05|1017.85|1007.05|1017.85|1007.05|1017.85|1007.05|1
1646260720000|2022-03-02 22:38:40|1017.9|1007.1|1017.9|1007.1|1017.9|1007.1|1017.9|1007.1|1
1646260740000|2022-03-02 22:39:00|1017.96|1007.16|1017.9|1007.1|1017.96|1007.16|1017.9|1007.1|4
1646260800000|2022-03-02 22:40:00|1017.87|1007.07|1017.9|1007.1|1017.9|1007.1|1017.87|1007.07|2
1646260820000|2022-03-02 22:40:20|1017.86|1007.06|1017.9|1007.1|1017.9|1007.1|1017.65|1006.85|3
1646260830000|2022-03-02 22:40:30|1017.87|1007.07|1017.9|1007.1|1017.9|1007.1|1017.87|1007.07|2
1646260840000|2022-03-02 22:40:40|1017.6|1006.8|1017.9|1007.1|1017.9|1007.1|1017.6|1006.8|3
1646260850000|2022-03-02 22:40:50|1017.85|1007.05|1017.85|1007.05|1017.85|1007.05|1017.85|1007.05|1
1646260860000|2022-03-02 22:41:00|1017.9|1007.1|1017.85|1007.05|1017.9|1007.1|1017.49|1006.69|4
1646260870000|2022-03-02 22:41:10|1017.77|1006.97|1017.83|1007.03|1017.85|1007.05|1017.49|1006.69|7
1646260880000|2022-03-02 22:41:20|1017.89|1007.09|1017.89|1007.09|1017.89|1007.09|1017.89|1007.09|1
1646260890000|2022-03-02 22:41:30|1017.9|1007.1|1017.49|1006.69|1017.9|1007.1|1017.49|1006.69|2
1646260920000|2022-03-02 22:42:00|1017.47|1006.67|1017.47|1006.67|1017.47|1006.67|1017.47|1006.67|1
1646260960000|2022-03-02 22:42:40|1017.44|1006.64|1017.43|1006.63|1017.44|1006.64|1017.43|1006.63|2
1646260990000|2022-03-02 22:43:10|1017.6|1006.8|1017.55|1006.75|1017.6|1006.8|1017.55|1006.75|2
1646261000000|2022-03-02 22:43:20|1017.61|1006.81|1017.61|1006.81|1017.61|1006.81|1017.61|1006.81|1
1646261010000|2022-03-02 22:43:30|1017.91|1007.11|1017.91|1007.11|1017.91|1007.11|1017.91|1007.11|1
1646261030000|2022-03-02 22:43:50|1018.2|1007.4|1018.2|1007.4|1018.2|1007.4|1018.2|1007.4|1
1646261040000|2022-03-02 22:44:00|1018.75|1007.95|1018.75|1007.95|1018.75|1007.95|1018.75|1007.95|1
1646261050000|2022-03-02 22:44:10|1018.8|1008|1018.8|1008|1018.8|1008|1018.8|1008|1
1646261060000|2022-03-02 22:44:20|1019.22|1008.42|1019.3|1008.5|1019.3|1008.5|1019.12|1008.32|4
1646261070000|2022-03-02 22:44:30|1019.37|1008.57|1019.4|1008.6|1019.4|1008.6|1019.3|1008.5|3
1646261110000|2022-03-02 22:45:10|1019.19|1008.39|1018.9|1008.1|1019.19|1008.39|1018.9|1008.1|3
1646261160000|2022-03-02 22:46:00|1018.83|1008.03|1018.9|1008.1|1018.9|1008.1|1018.83|1008.03|2
1646261170000|2022-03-02 22:46:10|1018.74|1007.94|1018.8|1008|1018.8|1008|1018.74|1007.94|2
1646261190000|2022-03-02 22:46:30|1018.69|1007.89|1018.8|1008|1018.8|1008|1018.69|1007.89|2
1646261200000|2022-03-02 22:46:40|1018.81|1008.01|1018.9|1008.1|1018.9|1008.1|1018.81|1008.01|2
1646261210000|2022-03-02 22:46:50|1018.81|1008.01|1018.9|1008.1|1018.9|1008.1|1018.65|1007.85|3
1646261220000|2022-03-02 22:47:00|1019.15|1008.35|1018.77|1007.97|1019.4|1008.6|1018.77|1007.97|7
1646261250000|2022-03-02 22:47:30|1019.02|1008.22|1018.9|1008.1|1019.4|1008.6|1018.9|1008.1|7
1646261270000|2022-03-02 22:47:50|1018.68|1007.88|1018.68|1007.88|1018.68|1007.88|1018.68|1007.88|1
1646261280000|2022-03-02 22:48:00|1018.63|1007.83|1018.42|1007.62|1018.68|1007.88|1018.42|1007.62|6
1646261290000|2022-03-02 22:48:10|1018.13|1007.33|1018.13|1007.33|1018.13|1007.33|1018.13|1007.33|1
1646261300000|2022-03-02 22:48:20|1018.42|1007.62|1018.13|1007.33|1018.42|1007.62|1018.13|1007.33|2
1646261310000|2022-03-02 22:48:30|1018.42|1007.62|1018.42|1007.62|1018.42|1007.62|1018.42|1007.62|1
1646261330000|2022-03-02 22:48:50|1018.63|1007.83|1018.63|1007.83|1018.63|1007.83|1018.63|1007.83|1
1646261340000|2022-03-02 22:49:00|1018.5|1007.7|1018.63|1007.83|1018.63|1007.83|1018.5|1007.7|4
1646261350000|2022-03-02 22:49:10|1017.1|1006.3|1017.1|1006.3|1017.1|1006.3|1017.1|1006.3|1
1646261360000|2022-03-02 22:49:20|1017.63|1006.83|1017.63|1006.83|1018.38|1007.58|1017.63|1006.83|3
1646261370000|2022-03-02 22:49:30|1017.37|1006.57|1017.1|1006.3|1017.37|1006.57|1017.1|1006.3|2
1646261380000|2022-03-02 22:49:40|1017.63|1006.83|1017.9|1007.1|1018.63|1007.83|1017.63|1006.83|4
1646261390000|2022-03-02 22:49:50|1018.13|1007.33|1017.9|1007.1|1018.13|1007.33|1017.78|1006.98|4
1646261400000|2022-03-02 22:50:00|1017.77|1006.97|1017.9|1007.1|1017.9|1007.1|1017.77|1006.97|3
1646261410000|2022-03-02 22:50:10|1017.8|1007|1017.68|1006.88|1017.8|1007|1017.68|1006.88|2
1646261420000|2022-03-02 22:50:20|1017.64|1006.84|1017.64|1006.84|1017.64|1006.84|1017.64|1006.84|1
1646261460000|2022-03-02 22:51:00|1017.48|1006.68|1017.48|1006.68|1017.48|1006.68|1017.48|1006.68|1
1646261490000|2022-03-02 22:51:30|1017.66|1006.86|1017.39|1006.59|1017.66|1006.86|1017.39|1006.59|4
1646261500000|2022-03-02 22:51:40|1017.24|1006.44|1016.9|1006.1|1017.24|1006.44|1016.72|1005.92|6
1646261520000|2022-03-02 22:52:00|1016.6|1005.8|1016.39|1005.59|1016.6|1005.8|1016.39|1005.59|2
1646261540000|2022-03-02 22:52:20|1016.19|1005.39|1016.19|1005.39|1016.19|1005.39|1016.19|1005.39|1
1646261550000|2022-03-02 22:52:30|1016.45|1005.65|1016.19|1005.39|1016.45|1005.65|1016.19|1005.39|4
1646261560000|2022-03-02 22:52:40|1016.5|1005.7|1016.29|1005.49|1016.5|1005.7|1016.29|1005.49|2
1646261570000|2022-03-02 22:52:50|1016.19|1005.39|1015.83|1005.03|1016.19|1005.39|1015.83|1005.03|2
1646261590000|2022-03-02 22:53:10|1016|1005.2|1016.4|1005.6|1016.4|1005.6|1015.74|1004.94|3
1646261640000|2022-03-02 22:54:00|1016.9|1006.1|1016.9|1006.1|1016.9|1006.1|1016.9|1006.1|1
1646261650000|2022-03-02 22:54:10|1017.21|1006.41|1017.15|1006.35|1017.21|1006.41|1017.15|1006.35|2
1646261660000|2022-03-02 22:54:20|1016.9|1006.1|1016.7|1005.9|1017.15|1006.35|1016.66|1005.86|5
1646261670000|2022-03-02 22:54:30|1016.62|1005.82|1015.54|1004.74|1016.62|1005.82|1015.54|1004.74|6
1646261680000|2022-03-02 22:54:40|1015.75|1004.95|1015.6|1004.8|1015.75|1004.95|1015.6|1004.8|2
1646261690000|2022-03-02 22:54:50|1015.44|1004.64|1016.09|1005.29|1016.09|1005.29|1015.04|1004.24|6
1646261700000|2022-03-02 22:55:00|1016.37|1005.57|1016.3|1005.5|1016.37|1005.57|1016.3|1005.5|2
1646261710000|2022-03-02 22:55:10|1016.15|1005.35|1015.54|1004.74|1016.3|1005.5|1015.54|1004.74|8
1646261750000|2022-03-02 22:55:50|1015.79|1004.99|1015.79|1004.99|1015.79|1004.99|1015.79|1004.99|1
1646261760000|2022-03-02 22:56:00|1015.54|1004.74|1015.54|1004.74|1015.54|1004.74|1015.48|1004.68|3
1646261770000|2022-03-02 22:56:10|1015.79|1004.99|1016.12|1005.32|1016.12|1005.32|1015.79|1004.99|3
1646261780000|2022-03-02 22:56:20|1016.75|1005.95|1016.75|1005.95|1016.75|1005.95|1016.75|1005.95|1
1646261800000|2022-03-02 22:56:40|1016.85|1006.05|1016.65|1005.85|1016.85|1006.05|1016.53|1005.73|4
1646261810000|2022-03-02 22:56:50|1016.9|1006.1|1016.71|1005.91|1017.23|1006.43|1016.71|1005.91|4
1646261820000|2022-03-02 22:57:00|1016.34|1005.54|1016.34|1005.54|1016.34|1005.54|1016.34|1005.54|1
1646261830000|2022-03-02 22:57:10|1016.45|1005.65|1016.45|1005.65|1016.45|1005.65|1016.45|1005.65|1
1646261840000|2022-03-02 22:57:20|1016.43|1005.63|1016.43|1005.63|1016.53|1005.73|1016.43|1005.63|3
1646261850000|2022-03-02 22:57:30|1016.03|1005.23|1016.3|1005.5|1016.3|1005.5|1015.9|1005.1|4
1646261860000|2022-03-02 22:57:40|1015.9|1005.1|1016.19|1005.39|1016.3|1005.5|1015.9|1005.1|3
1646261880000|2022-03-02 22:58:00|1015.9|1005.1|1015.9|1005.1|1016.4|1005.6|1015.9|1005.1|6
1646261890000|2022-03-02 22:58:10|1016.15|1005.35|1016.15|1005.35|1016.15|1005.35|1015.9|1005.1|3
1646261900000|2022-03-02 22:58:20|1015.9|1005.1|1015.9|1005.1|1015.9|1005.1|1015.9|1005.1|1
1646261920000|2022-03-02 22:58:40|1015.54|1004.74|1015.54|1004.74|1015.54|1004.74|1015.54|1004.74|1
1646261930000|2022-03-02 22:58:50|1015.85|1005.05|1015.85|1005.05|1015.85|1005.05|1015.85|1005.05|1
1646261940000|2022-03-02 22:59:00|1015.64|1004.84|1015.63|1004.83|1015.85|1005.05|1015.14|1004.34|5
1646261950000|2022-03-02 22:59:10|1015.65|1004.85|1015.35|1004.55|1015.85|1005.05|1015.35|1004.55|5
1646261980000|2022-03-02 22:59:40|1015.65|1004.85|1015.85|1005.05|1015.85|1005.05|1015.65|1004.85|2
1646262000000|2022-03-02 23:00:00|1015.2|1004.4|1015.2|1004.4|1015.23|1004.43|1015.2|1004.4|3
1646262010000|2022-03-02 23:00:10|1015.35|1004.55|1014.9|1004.1|1015.35|1004.55|1014.9|1004.1|3
1646262020000|2022-03-02 23:00:20|1014.93|1004.13|1013.9|1003.1|1014.93|1004.13|1013.89|1003.09|7
1646262030000|2022-03-02 23:00:30|1013.15|1002.35|1013.15|1002.35|1013.15|1002.35|1013.15|1002.35|1
1646262040000|2022-03-02 23:00:40|1012.9|1002.1|1013.4|1002.6|1013.4|1002.6|1012.9|1002.1|4
1646262050000|2022-03-02 23:00:50|1013.75|1002.95|1013.98|1003.18|1013.98|1003.18|1013.65|1002.85|4
1646262060000|2022-03-02 23:01:00|1013.9|1003.1|1014.75|1003.95|1014.8|1004|1013.9|1003.1|12
1646262070000|2022-03-02 23:01:10|1014.85|1004.05|1014.84|1004.04|1014.85|1004.05|1014.59|1003.79|5
1646262080000|2022-03-02 23:01:20|1014.51|1003.71|1014.9|1004.1|1014.9|1004.1|1014.51|1003.71|3
1646262090000|2022-03-02 23:01:30|1014.83|1004.03|1014.9|1004.1|1014.9|1004.1|1014.7|1003.9|3
1646262120000|2022-03-02 23:02:00|1014.6|1003.8|1014.51|1003.71|1014.6|1003.8|1014.42|1003.62|3
1646262130000|2022-03-02 23:02:10|1014.35|1003.55|1014.4|1003.6|1014.75|1003.95|1014.35|1003.55|4
1646262140000|2022-03-02 23:02:20|1014.9|1004.1|1014.9|1004.1|1014.9|1004.1|1014.9|1004.1|1
1646262150000|2022-03-02 23:02:30|1015|1004.2|1014.9|1004.1|1015|1004.2|1014.9|1004.1|2
1646262160000|2022-03-02 23:02:40|1015.42|1004.62|1015.7|1004.9|1015.7|1004.9|1015.4|1004.6|3
1646262170000|2022-03-02 23:02:50|1015.65|1004.85|1015.65|1004.85|1015.65|1004.85|1015.65|1004.85|1
1646262190000|2022-03-02 23:03:10|1015.4|1004.6|1015.58|1004.78|1015.58|1004.78|1015.4|1004.6|2
1646262200000|2022-03-02 23:03:20|1015.6|1004.8|1015.85|1005.05|1015.85|1005.05|1015.6|1004.8|3
1646262210000|2022-03-02 23:03:30|1015.67|1004.87|1014.9|1004.1|1015.75|1004.95|1014.9|1004.1|5
1646262230000|2022-03-02 23:03:50|1015.32|1004.52|1015.32|1004.52|1015.32|1004.52|1015.32|1004.52|1
1646262240000|2022-03-02 23:04:00|1014.9|1004.1|1014.9|1004.1|1014.9|1004.1|1014.9|1004.1|1
1646262270000|2022-03-02 23:04:30|1015.45|1004.65|1015.45|1004.65|1015.45|1004.65|1015.45|1004.65|1
1646262280000|2022-03-02 23:04:40|1015.72|1004.92|1015.72|1004.92|1015.72|1004.92|1015.72|1004.92|1
1646262290000|2022-03-02 23:04:50|1015.8|1005|1015.8|1005|1015.8|1005|1015.8|1005|1
1646262300000|2022-03-02 23:05:00|1015.55|1004.75|1015.15|1004.35|1015.55|1004.75|1015.15|1004.35|3
1646262310000|2022-03-02 23:05:10|1015.2|1004.4|1015.2|1004.4|1015.2|1004.4|1015.2|1004.4|1
1646262320000|2022-03-02 23:05:20|1015.04|1004.24|1015.35|1004.55|1015.35|1004.55|1015.04|1004.24|2
1646262330000|2022-03-02 23:05:30|1015.08|1004.28|1015.34|1004.54|1015.34|1004.54|1015.08|1004.28|3
1646262340000|2022-03-02 23:05:40|1015.25|1004.45|1015.9|1005.1|1015.9|1005.1|1015.06|1004.26|6
1646262350000|2022-03-02 23:05:50|1016.12|1005.32|1016.12|1005.32|1016.12|1005.32|1016.12|1005.32|1
1646262360000|2022-03-02 23:06:00|1016.28|1005.48|1016.28|1005.48|1016.28|1005.48|1015.9|1005.1|3
1646262370000|2022-03-02 23:06:10|1016.4|1005.6|1016.28|1005.48|1016.4|1005.6|1016.28|1005.48|2
1646262380000|2022-03-02 23:06:20|1016.03|1005.23|1016.28|1005.48|1016.28|1005.48|1016.03|1005.23|2
1646262410000|2022-03-02 23:06:50|1016.03|1005.23|1015.9|1005.1|1016.28|1005.48|1015.75|1004.95|6
1646262420000|2022-03-02 23:07:00|1016.26|1005.46|1015.9|1005.1|1016.26|1005.46|1015.9|1005.1|2
1646262430000|2022-03-02 23:07:10|1016.05|1005.25|1015.9|1005.1|1016.05|1005.25|1015.9|1005.1|2
1646262440000|2022-03-02 23:07:20|1016.48|1005.68|1016.1|1005.3|1016.6|1005.8|1016.1|1005.3|3
1646262450000|2022-03-02 23:07:30|1015.9|1005.1|1015.7|1004.9|1015.9|1005.1|1015.7|1004.9|2
1646262460000|2022-03-02 23:07:40|1015.9|1005.1|1016.24|1005.44|1016.24|1005.44|1015.9|1005.1|7
1646262480000|2022-03-02 23:08:00|1016.09|1005.29|1016.84|1006.04|1016.86|1006.06|1016.09|1005.29|6
1646262490000|2022-03-02 23:08:10|1016.76|1005.96|1016.9|1006.1|1017.09|1006.29|1016.76|1005.96|7
1646262500000|2022-03-02 23:08:20|1016.76|1005.96|1016.76|1005.96|1016.76|1005.96|1016.76|1005.96|1
1646262510000|2022-03-02 23:08:30|1016.15|1005.35|1016.15|1005.35|1016.4|1005.6|1016.15|1005.35|3
1646262520000|2022-03-02 23:08:40|1016.19|1005.39|1016.75|1005.95|1016.75|1005.95|1016.19|1005.39|3
1646262540000|2022-03-02 23:09:00|1016.4|1005.6|1016.6|1005.8|1016.6|1005.8|1016.4|1005.6|2
1646262560000|2022-03-02 23:09:20|1016.79|1005.99|1016.9|1006.1|1016.9|1006.1|1016.79|1005.99|2
1646262570000|2022-03-02 23:09:30|1016.3|1005.5|1016.3|1005.5|1016.3|1005.5|1016.3|1005.5|1
1646262580000|2022-03-02 23:09:40|1016.32|1005.52|1016.3|1005.5|1016.32|1005.52|1016.3|1005.5|2
1646262600000|2022-03-02 23:10:00|1015.9|1005.1|1016.19|1005.39|1016.4|1005.6|1015.9|1005.1|5
1646262610000|2022-03-02 23:10:10|1015.9|1005.1|1015.71|1004.91|1016.3|1005.5|1015.71|1004.91|6
1646262620000|2022-03-02 23:10:20|1015.3|1004.5|1015.26|1004.46|1015.3|1004.5|1015.26|1004.46|2
1646262630000|2022-03-02 23:10:30|1015.45|1004.65|1015.45|1004.65|1015.45|1004.65|1015.45|1004.65|1
1646262640000|2022-03-02 23:10:40|1015.26|1004.46|1015.26|1004.46|1015.26|1004.46|1015.26|1004.46|1
1646262650000|2022-03-02 23:10:50|1015.15|1004.35|1015.51|1004.71|1015.51|1004.71|1015.15|1004.35|3
1646262660000|2022-03-02 23:11:00|1015.5|1004.7|1015.38|1004.58|1015.5|1004.7|1015.38|1004.58|2
1646262670000|2022-03-02 23:11:10|1015.39|1004.59|1015.39|1004.59|1015.39|1004.59|1015.39|1004.59|1
1646262680000|2022-03-02 23:11:20|1015.01|1004.21|1015.39|1004.59|1015.39|1004.59|1015.01|1004.21|2
1646262690000|2022-03-02 23:11:30|1015.41|1004.61|1015.12|1004.32|1015.41|1004.61|1015.01|1004.21|6
1646262700000|2022-03-02 23:11:40|1014.9|1004.1|1014.67|1003.87|1014.9|1004.1|1014.67|1003.87|2
1646262720000|2022-03-02 23:12:00|1014.85|1004.05|1014.85|1004.05|1014.85|1004.05|1014.85|1004.05|1
1646262740000|2022-03-02 23:12:20|1014.67|1003.87|1014.67|1003.87|1014.67|1003.87|1014.1|1003.3|4
1646262760000|2022-03-02 23:12:40|1014.9|1004.1|1014.9|1004.1|1014.9|1004.1|1014.9|1004.1|1
1646262780000|2022-03-02 23:13:00|1014.84|1004.04|1014.9|1004.1|1014.9|1004.1|1014.84|1004.04|4
1646262790000|2022-03-02 23:13:10|1014.85|1004.05|1015.09|1004.29|1015.09|1004.29|1014.45|1003.65|6
1646262800000|2022-03-02 23:13:20|1015.6|1004.8|1015.28|1004.48|1015.6|1004.8|1015.28|1004.48|4
1646262810000|2022-03-02 23:13:30|1015.61|1004.81|1015.48|1004.68|1015.61|1004.81|1015.48|1004.68|2
1646262820000|2022-03-02 23:13:40|1015.4|1004.6|1015.39|1004.59|1015.4|1004.6|1015.39|1004.59|2
1646262830000|2022-03-02 23:13:50|1015.8|1005|1015.8|1005|1015.8|1005|1015.8|1005|1
1646262870000|2022-03-02 23:14:30|1015.4|1004.6|1015.34|1004.54|1015.55|1004.75|1015.34|1004.54|3
1646262880000|2022-03-02 23:14:40|1015.42|1004.62|1015.71|1004.91|1015.71|1004.91|1015.42|1004.62|3
1646262900000|2022-03-02 23:15:00|1015.68|1004.88|1015.74|1004.94|1015.9|1005.1|1015.68|1004.88|3
1646262910000|2022-03-02 23:15:10|1015.84|1005.04|1016.12|1005.32|1016.15|1005.35|1015.74|1004.94|5
1646262920000|2022-03-02 23:15:20|1016.28|1005.48|1016.15|1005.35|1016.28|1005.48|1016.15|1005.35|2
1646262930000|2022-03-02 23:15:30|1016.4|1005.6|1016.3|1005.5|1016.8|1006|1015.9|1005.1|5
1646262940000|2022-03-02 23:15:40|1016.4|1005.6|1016.4|1005.6|1016.4|1005.6|1016.4|1005.6|1
1646262960000|2022-03-02 23:16:00|1016.75|1005.95|1016.4|1005.6|1016.75|1005.95|1016.4|1005.6|2
1646262970000|2022-03-02 23:16:10|1016.8|1006|1017.28|1006.48|1017.43|1006.63|1016.8|1006|4
1646263000000|2022-03-02 23:16:40|1017.4|1006.6|1017.54|1006.74|1017.54|1006.74|1017.4|1006.6|2
1646263030000|2022-03-02 23:17:10|1017.9|1007.1|1017.54|1006.74|1017.9|1007.1|1017.54|1006.74|2
1646263050000|2022-03-02 23:17:30|1017.87|1007.07|1017.87|1007.07|1017.87|1007.07|1017.87|1007.07|1
1646263080000|2022-03-02 23:18:00|1017.9|1007.1|1017.9|1007.1|1017.9|1007.1|1017.9|1007.1|1
1646263100000|2022-03-02 23:18:20|1018.31|1007.51|1018.81|1008.01|1018.81|1008.01|1018.31|1007.51|2
1646263140000|2022-03-02 23:19:00|1017.9|1007.1|1017.9|1007.1|1017.9|1007.1|1017.9|1007.1|1
1646263180000|2022-03-02 23:19:40|1018.17|1007.37|1017.8|1007|1018.17|1007.37|1017.78|1006.98|4
1646263190000|2022-03-02 23:19:50|1017.4|1006.6|1017.4|1006.6|1017.4|1006.6|1017.4|1006.6|1
1646263200000|2022-03-02 23:20:00|1016.9|1006.1|1016.9|1006.1|1016.9|1006.1|1016.9|1006.1|1
1646263210000|2022-03-02 23:20:10|1016.4|1005.6|1014.9|1004.1|1016.4|1005.6|1014.9|1004.1|4
1646263220000|2022-03-02 23:20:20|1015.2|1004.4|1014.4|1003.6|1015.2|1004.4|1014.4|1003.6|3
1646263300000|2022-03-02 23:21:40|1014.9|1004.1|1014.9|1004.1|1014.9|1004.1|1014.9|1004.1|1
1646263340000|2022-03-02 23:22:20|1015.1|1004.3|1014.53|1003.73|1015.1|1004.3|1014.53|1003.73|5
1646263350000|2022-03-02 23:22:30|1014.73|1003.93|1014.9|1004.1|1015.07|1004.27|1014.73|1003.93|4
1646263370000|2022-03-02 23:22:50|1014.95|1004.15|1014.9|1004.1|1014.95|1004.15|1014.9|1004.1|2
1646263380000|2022-03-02 23:23:00|1014.85|1004.05|1014.9|1004.1|1014.9|1004.1|1014.85|1004.05|2
1646263400000|2022-03-02 23:23:20|1015.46|1004.66|1015.9|1005.1|1015.93|1005.13|1015.46|1004.66|4
1646263440000|2022-03-02 23:24:00|1016.1|1005.3|1015.9|1005.1|1016.1|1005.3|1015.9|1005.1|3
1646263450000|2022-03-02 23:24:10|1015.97|1005.17|1015.9|1005.1|1015.97|1005.17|1015.9|1005.1|2
1646263460000|2022-03-02 23:24:20|1015.97|1005.17|1015.97|1005.17|1015.97|1005.17|1015.97|1005.17|1
1646263470000|2022-03-02 23:24:30|1015.9|1005.1|1015.9|1005.1|1015.9|1005.1|1015.9|1005.1|1
1646263490000|2022-03-02 23:24:50|1016.17|1005.37|1015.9|1005.1|1016.17|1005.37|1015.8|1005|4
1646263500000|2022-03-02 23:25:00|1015.85|1005.05|1015.85|1005.05|1015.85|1005.05|1015.85|1005.05|1
1646263510000|2022-03-02 23:25:10|1015.78|1004.98|1015.85|1005.05|1015.85|1005.05|1015.78|1004.98|2
1646263520000|2022-03-02 23:25:20|1015.9|1005.1|1015.9|1005.1|1015.9|1005.1|1015.9|1005.1|1
1646263530000|2022-03-02 23:25:30|1015.84|1005.04|1015.9|1005.1|1015.9|1005.1|1015.84|1005.04|2
1646263540000|2022-03-02 23:25:40|1016|1005.2|1015.9|1005.1|1016|1005.2|1015.9|1005.1|2
1646263550000|2022-03-02 23:25:50|1015.83|1005.03|1015.9|1005.1|1015.9|1005.1|1015.83|1005.03|2
1646263560000|2022-03-02 23:26:00|1015.4|1004.6|1015.4|1004.6|1015.4|1004.6|1015.4|1004.6|1
1646263570000|2022-03-02 23:26:10|1015.9|1005.1|1016.06|1005.26|1016.06|1005.26|1015.9|1005.1|2
1646263580000|2022-03-02 23:26:20|1015.88|1005.08|1015.76|1004.96|1015.9|1005.1|1015.73|1004.93|6
1646263590000|2022-03-02 23:26:30|1015.73|1004.93|1015.73|1004.93|1015.73|1004.93|1015.73|1004.93|1
1646263600000|2022-03-02 23:26:40|1015.63|1004.83|1015.63|1004.83|1015.63|1004.83|1015.63|1004.83|1
1646263610000|2022-03-02 23:26:50|1015.65|1004.85|1015.63|1004.83|1015.65|1004.85|1015.63|1004.83|2
1646263620000|2022-03-02 23:27:00|1015.3|1004.5|1015.4|1004.6|1015.58|1004.78|1015.3|1004.5|4
1646263670000|2022-03-02 23:27:50|1015.43|1004.63|1015.43|1004.63|1015.43|1004.63|1015.43|1004.63|1
1646263690000|2022-03-02 23:28:10|1015.28|1004.48|1014.9|1004.1|1015.38|1004.58|1014.9|1004.1|5
1646263710000|2022-03-02 23:28:30|1015.15|1004.35|1015.15|1004.35|1015.15|1004.35|1015.15|1004.35|1
1646263730000|2022-03-02 23:28:50|1015.43|1004.63|1015.9|1005.1|1015.99|1005.19|1015.28|1004.48|5
1646263740000|2022-03-02 23:29:00|1015.8|1005|1014.78|1003.98|1015.8|1005|1014.78|1003.98|4
1646263750000|2022-03-02 23:29:10|1014.71|1003.91|1013.9|1003.1|1014.71|1003.91|1013.9|1003.1|3
1646263770000|2022-03-02 23:29:30|1013.79|1002.99|1013.6|1002.8|1013.9|1003.1|1013.53|1002.73|4
1646263780000|2022-03-02 23:29:40|1013.85|1003.05|1013.85|1003.05|1013.85|1003.05|1013.85|1003.05|1
1646263790000|2022-03-02 23:29:50|1013.4|1002.6|1012.52|1001.72|1013.4|1002.6|1012.52|1001.72|4
1646263800000|2022-03-02 23:30:00|1011.7|1000.9|1011.9|1001.1|1011.9|1001.1|1011.7|1000.9|2
1646263810000|2022-03-02 23:30:10|1011.81|1001.01|1011.81|1001.01|1012.21|1001.41|1011.81|1001.01|4
1646263830000|2022-03-02 23:30:30|1011.67|1000.87|1011.76|1000.96|1011.76|1000.96|1011.67|1000.87|2
1646263840000|2022-03-02 23:30:40|1011.85|1001.05|1011.85|1001.05|1011.85|1001.05|1011.85|1001.05|1
1646263850000|2022-03-02 23:30:50|1011.2|1000.4|1011.2|1000.4|1011.2|1000.4|1011.2|1000.4|1
1646263860000|2022-03-02 23:31:00|1011.05|1000.25|1010.9|1000.1|1011.05|1000.25|1010.9|1000.1|2
1646263870000|2022-03-02 23:31:10|1010.75|999.95|1010.9|1000.1|1010.9|1000.1|1010.75|999.95|2
1646263880000|2022-03-02 23:31:20|1010.68|999.88|1010.68|999.88|1010.68|999.88|1010.68|999.88|1
1646263890000|2022-03-02 23:31:30|1010.23|999.43|1009.4|998.6|1010.68|999.88|1009.4|998.6|6
1646263900000|2022-03-02 23:31:40|1008.9|998.1|1008.9|998.1|1008.9|998.1|1008.81|998.01|3
1646263910000|2022-03-02 23:31:50|1008.8|998|1008.9|998.1|1008.9|998.1|1008.8|998|2
1646263940000|2022-03-02 23:32:20|1008.1|997.3|1008.75|997.95|1008.75|997.95|1008.1|997.3|3
1646263950000|2022-03-02 23:32:30|1009.06|998.26|1008.9|998.1|1009.21|998.41|1008.9|998.1|12
1646263960000|2022-03-02 23:32:40|1008.95|998.15|1009.4|998.6|1009.4|998.6|1008.95|998.15|2
1646263970000|2022-03-02 23:32:50|1009.9|999.1|1009.9|999.1|1009.9|999.1|1009.9|999.1|1
1646263990000|2022-03-02 23:33:10|1009.96|999.16|1010.9|1000.1|1010.99|1000.19|1009.96|999.16|8
1646264000000|2022-03-02 23:33:20|1010.99|1000.19|1011.9|1001.1|1011.9|1001.1|1010.9|1000.1|6
1646264010000|2022-03-02 23:33:30|1011.5|1000.7|1011.4|1000.6|1011.5|1000.7|1011.4|1000.6|2
1646264020000|2022-03-02 23:33:40|1011.34|1000.54|1011.05|1000.25|1011.4|1000.6|1011.05|1000.25|3
1646264030000|2022-03-02 23:33:50|1011.02|1000.22|1011.34|1000.54|1011.34|1000.54|1011.02|1000.22|2
1646264040000|2022-03-02 23:34:00|1011.35|1000.55|1011.9|1001.1|1011.98|1001.18|1011.35|1000.55|5
1646264050000|2022-03-02 23:34:10|1012.15|1001.35|1012.59|1001.79|1012.85|1002.05|1012.15|1001.35|5
1646264060000|2022-03-02 23:34:20|1012.9|1002.1|1014.1|1003.3|1014.1|1003.3|1012.9|1002.1|7
1646264070000|2022-03-02 23:34:30|1013.9|1003.1|1013.9|1003.1|1013.9|1003.1|1013.9|1003.1|1
1646264080000|2022-03-02 23:34:40|1013.7|1002.9|1013.05|1002.25|1013.7|1002.9|1013.05|1002.25|4
1646264090000|2022-03-02 23:34:50|1013.16|1002.36|1013.16|1002.36|1013.16|1002.36|1013.16|1002.36|1
1646264100000|2022-03-02 23:35:00|1013.28|1002.48|1013.16|1002.36|1013.28|1002.48|1013.16|1002.36|2
1646264110000|2022-03-02 23:35:10|1012.9|1002.1|1013|1002.2|1013.23|1002.43|1012.9|1002.1|3
1646264130000|2022-03-02 23:35:30|1012.9|1002.1|1012.8|1002|1012.9|1002.1|1012.8|1002|2
1646264150000|2022-03-02 23:35:50|1012.05|1001.25|1012.4|1001.6|1012.55|1001.75|1012.05|1001.25|6
1646264190000|2022-03-02 23:36:30|1011.9|1001.1|1011.9|1001.1|1011.9|1001.1|1011.9|1001.1|1
1646264210000|2022-03-02 23:36:50|1012.19|1001.39|1011.9|1001.1|1012.19|1001.39|1011.9|1001.1|2
1646264220000|2022-03-02 23:37:00|1011.81|1001.01|1011.76|1000.96|1012|1001.2|1011.7|1000.9|8
1646264230000|2022-03-02 23:37:10|1011.66|1000.86|1010.9|1000.1|1011.76|1000.96|1010.9|1000.1|4
1646264250000|2022-03-02 23:37:30|1010.84|1000.04|1010.61|999.81|1010.84|1000.04|1010.61|999.81|2
1646264260000|2022-03-02 23:37:40|1011.26|1000.46|1010.9|1000.1|1011.26|1000.46|1010.81|1000.01|6
1646264270000|2022-03-02 23:37:50|1011.18|1000.38|1010.9|1000.1|1011.31|1000.51|1010.9|1000.1|7
1646264280000|2022-03-02 23:38:00|1010.53|999.73|1010.78|999.98|1010.78|999.98|1010.15|999.35|4
1646264290000|2022-03-02 23:38:10|1010.93|1000.13|1010.9|1000.1|1010.98|1000.18|1010.9|1000.1|3
1646264300000|2022-03-02 23:38:20|1011.26|1000.46|1011.26|1000.46|1011.26|1000.46|1010.9|1000.1|3
1646264310000|2022-03-02 23:38:30|1011.1|1000.3|1010.9|1000.1|1011.1|1000.3|1010.9|1000.1|2
1646264320000|2022-03-02 23:38:40|1010.73|999.93|1010.82|1000.02|1010.82|1000.02|1010.73|999.93|2
1646264330000|2022-03-02 23:38:50|1010.8|1000|1010.78|999.98|1010.8|1000|1010.78|999.98|2
1646264340000|2022-03-02 23:39:00|1010.4|999.6|1009.4|998.6|1010.4|999.6|1009.4|998.6|5
1646264350000|2022-03-02 23:39:10|1009.9|999.1|1009.9|999.1|1010.07|999.27|1009.05|998.25|6
1646264360000|2022-03-02 23:39:20|1009.8|999|1009.4|998.6|1009.8|999|1009.4|998.6|4
1646264440000|2022-03-02 23:40:40|1009.75|998.95|1009.28|998.48|1009.75|998.95|1009.28|998.48|2
1646264450000|2022-03-02 23:40:50|1009.4|998.6|1009.4|998.6|1009.48|998.68|1009.4|998.6|3
1646264460000|2022-03-02 23:41:00|1009.9|999.1|1009.9|999.1|1009.9|999.1|1009.9|999.1|1
1646264480000|2022-03-02 23:41:20|1010.3|999.5|1009.9|999.1|1010.3|999.5|1009.9|999.1|2
1646264490000|2022-03-02 23:41:30|1009.77|998.97|1009.5|998.7|1009.9|999.1|1009.5|998.7|5
1646264500000|2022-03-02 23:41:40|1008.95|998.15|1008.9|998.1|1008.95|998.15|1008.81|998.01|3
1646264510000|2022-03-02 23:41:50|1008.73|997.93|1008.9|998.1|1008.9|998.1|1008.73|997.93|2
1646264520000|2022-03-02 23:42:00|1009|998.2|1009|998.2|1009|998.2|1009|998.2|1
1646264530000|2022-03-02 23:42:10|1008.9|998.1|1008.9|998.1|1008.9|998.1|1008.9|998.1|1
1646264540000|2022-03-02 23:42:20|1008.85|998.05|1008.9|998.1|1008.9|998.1|1008.85|998.05|2
1646264550000|2022-03-02 23:42:30|1008.65|997.85|1007.91|997.11|1008.65|997.85|1007.9|997.1|4
1646264560000|2022-03-02 23:42:40|1007.68|996.88|1007.58|996.78|1007.9|997.1|1007.58|996.78|6
1646264570000|2022-03-02 23:42:50|1007.4|996.6|1007.63|996.83|1007.9|997.1|1007.4|996.6|4
1646264590000|2022-03-02 23:43:10|1007.53|996.73|1007.15|996.35|1007.65|996.85|1007.15|996.35|3
1646264600000|2022-03-02 23:43:20|1006.9|996.1|1006.9|996.1|1006.9|996.1|1006.79|995.99|4
1646264610000|2022-03-02 23:43:30|1006.84|996.04|1006.9|996.1|1006.9|996.1|1006.84|996.04|2
1646264630000|2022-03-02 23:43:50|1007.1|996.3|1007.1|996.3|1007.1|996.3|1007.1|996.3|1
1646264640000|2022-03-02 23:44:00|1006.9|996.1|1006.9|996.1|1006.9|996.1|1006.9|996.1|1
1646264650000|2022-03-02 23:44:10|1007.2|996.4|1007.28|996.48|1007.9|997.1|1007.2|996.4|7
1646264660000|2022-03-02 23:44:20|1006.9|996.1|1007.28|996.48|1007.28|996.48|1006.9|996.1|2
1646264670000|2022-03-02 23:44:30|1006.9|996.1|1007.12|996.32|1007.12|996.32|1006.9|996.1|4
1646264680000|2022-03-02 23:44:40|1007.25|996.45|1007.28|996.48|1008|997.2|1007.25|996.45|9
1646264690000|2022-03-02 23:44:50|1007.4|996.6|1007.9|997.1|1007.98|997.18|1007.4|996.6|4
1646264700000|2022-03-02 23:45:00|1007.75|996.95|1007.28|996.48|1007.75|996.95|1007.28|996.48|3
1646264710000|2022-03-02 23:45:10|1007.4|996.6|1007.8|997|1008.3|997.5|1007.4|996.6|4
1646264720000|2022-03-02 23:45:20|1007.9|997.1|1007.9|997.1|1007.9|997.1|1007.9|997.1|1
1646264760000|2022-03-02 23:46:00|1008|997.2|1008.15|997.35|1008.99|998.19|1008|997.2|9
1646264770000|2022-03-02 23:46:10|1008.28|997.48|1008.15|997.35|1008.32|997.52|1008.15|997.35|3
1646264780000|2022-03-02 23:46:20|1008.32|997.52|1007.9|997.1|1008.32|997.52|1007.9|997.1|3
1646264790000|2022-03-02 23:46:30|1007.55|996.75|1006.76|995.96|1007.55|996.75|1006.65|995.85|7
1646264800000|2022-03-02 23:46:40|1006.9|996.1|1006.76|995.96|1006.9|996.1|1006.76|995.96|2
1646264810000|2022-03-02 23:46:50|1006.9|996.1|1006.9|996.1|1006.9|996.1|1006.9|996.1|1
1646264820000|2022-03-02 23:47:00|1007.2|996.4|1006.9|996.1|1007.2|996.4|1006.9|996.1|3
1646264830000|2022-03-02 23:47:10|1007.06|996.26|1006.9|996.1|1007.15|996.35|1006.9|996.1|7
1646264840000|2022-03-02 23:47:20|1007.15|996.35|1006.9|996.1|1007.15|996.35|1006.9|996.1|2
1646264850000|2022-03-02 23:47:30|1007.15|996.35|1006.9|996.1|1007.15|996.35|1006.9|996.1|2
1646264860000|2022-03-02 23:47:40|1006.8|996|1006.8|996|1006.8|996|1006.8|996|1
1646264870000|2022-03-02 23:47:50|1006.75|995.95|1006.8|996|1006.8|996|1006.75|995.95|2
1646264880000|2022-03-02 23:48:00|1006.75|995.95|1006.75|995.95|1006.75|995.95|1006.3|995.5|3
1646264890000|2022-03-02 23:48:10|1006.1|995.3|1006.36|995.56|1006.71|995.91|1006.1|995.3|7
1646264900000|2022-03-02 23:48:20|1006.39|995.59|1006.36|995.56|1006.39|995.59|1006.36|995.56|2
1646264910000|2022-03-02 23:48:30|1006.61|995.81|1006.6|995.8|1006.95|996.15|1006.6|995.8|4
1646264920000|2022-03-02 23:48:40|1006.55|995.75|1005.8|995|1006.55|995.75|1005.8|995|3
1646264930000|2022-03-02 23:48:50|1005.95|995.15|1005.55|994.75|1005.95|995.15|1005.55|994.75|2
1646264960000|2022-03-02 23:49:20|1006.05|995.25|1006.05|995.25|1006.05|995.25|1006.05|995.25|1
1646264980000|2022-03-02 23:49:40|1005.9|995.1|1006.75|995.95|1006.98|996.18|1005.9|995.1|6
1646264990000|2022-03-02 23:49:50|1006.47|995.67|1006.45|995.65|1006.75|995.95|1006.45|995.65|4
1646265000000|2022-03-02 23:50:00|1006.3|995.5|1006.15|995.35|1006.65|995.85|1006.15|995.35|4
1646265010000|2022-03-02 23:50:10|1006.44|995.64|1006.15|995.35|1006.44|995.64|1006.15|995.35|2
1646265050000|2022-03-02 23:50:50|1005.65|994.85|1005.65|994.85|1005.65|994.85|1005.65|994.85|1
1646265060000|2022-03-02 23:51:00|1004.9|994.1|1004.9|994.1|1004.9|994.1|1004.9|994.1|1
1646265070000|2022-03-02 23:51:10|1005.47|994.67|1005.47|994.67|1005.47|994.67|1005.47|994.67|1
1646265080000|2022-03-02 23:51:20|1005.97|995.17|1005.85|995.05|1005.97|995.17|1005.85|995.05|2
1646265090000|2022-03-02 23:51:30|1005.88|995.08|1005.9|995.1|1005.97|995.17|1005.88|995.08|4
1646265110000|2022-03-02 23:51:50|1006.15|995.35|1006.4|995.6|1006.4|995.6|1006.15|995.35|2
1646265120000|2022-03-02 23:52:00|1006.8|996|1006.8|996|1006.8|996|1006.8|996|1
1646265140000|2022-03-02 23:52:20|1007.07|996.27|1006.9|996.1|1007.07|996.27|1006.9|996.1|2
1646265150000|2022-03-02 23:52:30|1007.01|996.21|1007.9|997.1|1008.01|997.21|1007.01|996.21|5
1646265160000|2022-03-02 23:52:40|1008.05|997.25|1007.9|997.1|1008.2|997.4|1007.9|997.1|6
1646265170000|2022-03-02 23:52:50|1008.05|997.25|1008.55|997.75|1008.55|997.75|1008.05|997.25|2
1646265180000|2022-03-02 23:53:00|1008.8|998|1008.8|998|1008.8|998|1008.8|998|1
1646265190000|2022-03-02 23:53:10|1008.7|997.9|1008.4|997.6|1008.7|997.9|1007.9|997.1|7
1646265200000|2022-03-02 23:53:20|1008.6|997.8|1008.9|998.1|1009.2|998.4|1008.6|997.8|4
1646265210000|2022-03-02 23:53:30|1008.8|998|1007.9|997.1|1008.8|998|1007.9|997.1|4
1646265220000|2022-03-02 23:53:40|1008.03|997.23|1008.4|997.6|1008.4|997.6|1007.9|997.1|4
1646265230000|2022-03-02 23:53:50|1008.9|998.1|1008.9|998.1|1008.9|998.1|1008.9|998.1|1
1646265240000|2022-03-02 23:54:00|1008.85|998.05|1009.5|998.7|1009.5|998.7|1008.85|998.05|5
1646265250000|2022-03-02 23:54:10|1009.29|998.49|1009.4|998.6|1009.4|998.6|1009.29|998.49|2
1646265260000|2022-03-02 23:54:20|1008.9|998.1|1008.9|998.1|1008.95|998.15|1008.9|998.1|3
1646265270000|2022-03-02 23:54:30|1008.7|997.9|1008.9|998.1|1008.99|998.19|1008.58|997.78|6
1646265280000|2022-03-02 23:54:40|1008.99|998.19|1009.02|998.22|1009.13|998.33|1008.9|998.1|6
1646265290000|2022-03-02 23:54:50|1008.9|998.1|1009.02|998.22|1009.02|998.22|1008.9|998.1|2
1646265300000|2022-03-02 23:55:00|1008.85|998.05|1008.7|997.9|1008.85|998.05|1008.7|997.9|2
1646265310000|2022-03-02 23:55:10|1008.73|997.93|1008.73|997.93|1008.73|997.93|1008.73|997.93|1
1646265330000|2022-03-02 23:55:30|1008.85|998.05|1008.4|997.6|1008.85|998.05|1008.4|997.6|2
1646265340000|2022-03-02 23:55:40|1008.6|997.8|1007.9|997.1|1008.6|997.8|1007.9|997.1|2
1646265350000|2022-03-02 23:55:50|1008.08|997.28|1008.08|997.28|1008.08|997.28|1008.08|997.28|1
1646265360000|2022-03-02 23:56:00|1007.9|997.1|1007.9|997.1|1008.35|997.55|1007.9|997.1|3
1646265400000|2022-03-02 23:56:40|1008.4|997.6|1008.4|997.6|1008.4|997.6|1008.4|997.6|1
1646265420000|2022-03-02 23:57:00|1007.9|997.1|1008.08|997.28|1008.08|997.28|1007.9|997.1|4
1646265430000|2022-03-02 23:57:10|1007.9|997.1|1008.51|997.71|1008.7|997.9|1007.9|997.1|5
1646265440000|2022-03-02 23:57:20|1008.4|997.6|1008.4|997.6|1008.4|997.6|1008.4|997.6|1
1646265450000|2022-03-02 23:57:30|1008.51|997.71|1008.52|997.72|1008.52|997.72|1008.51|997.71|2
1646265460000|2022-03-02 23:57:40|1008.51|997.71|1008.4|997.6|1008.51|997.71|1008.4|997.6|2
1646265470000|2022-03-02 23:57:50|1008.9|998.1|1008.9|998.1|1008.9|998.1|1008.9|998.1|1
1646265480000|2022-03-02 23:58:00|1008.84|998.04|1008.84|998.04|1008.84|998.04|1008.84|998.04|1
1646265490000|2022-03-02 23:58:10|1008.85|998.05|1009.97|999.17|1009.97|999.17|1008.85|998.05|5
1646265500000|2022-03-02 23:58:20|1009.85|999.05|1009.85|999.05|1009.85|999.05|1009.85|999.05|1
1646265510000|2022-03-02 23:58:30|1009.77|998.97|1009.85|999.05|1009.85|999.05|1009.77|998.97|2
1646265520000|2022-03-02 23:58:40|1009.75|998.95|1009.87|999.07|1009.87|999.07|1009.65|998.85|4
1646265530000|2022-03-02 23:58:50|1010.06|999.26|1009.4|998.6|1010.06|999.26|1009.4|998.6|3
1646265540000|2022-03-02 23:59:00|1009.6|998.8|1009.9|999.1|1009.9|999.1|1008.9|998.1|5
1646265550000|2022-03-02 23:59:10|1009.85|999.05|1009.85|999.05|1009.85|999.05|1009.85|999.05|1
1646265560000|2022-03-02 23:59:20|1009.7|998.9|1009.7|998.9|1009.84|999.04|1009.7|998.9|3
1646265570000|2022-03-02 23:59:30|1009.9|999.1|1009.9|999.1|1010.06|999.26|1009.9|999.1|3
1646265580000|2022-03-02 23:59:40|1009.59|998.79|1009.9|999.1|1009.9|999.1|1009.51|998.71|5
1646265600000|2022-03-03 00:00:00|1009.98|999.18|1009.9|999.1|1009.98|999.18|1009.9|999.1|2
1646265610000|2022-03-03 00:00:10|1009.79|998.99|1009.9|999.1|1009.9|999.1|1009.79|998.99|2
1646265620000|2022-03-03 00:00:20|1009.11|998.31|1008.68|997.88|1009.11|998.31|1008.68|997.88|6
1646265630000|2022-03-03 00:00:30|1008.3|997.5|1007.05|996.25|1008.3|997.5|1007.05|996.25|4
1646265640000|2022-03-03 00:00:40|1006.9|996.1|1006.9|996.1|1006.9|996.1|1006.9|996.1|1
1646265660000|2022-03-03 00:01:00|1007.19|996.39|1006.95|996.15|1007.25|996.45|1006.9|996.1|5
1646265670000|2022-03-03 00:01:10|1007.4|996.6|1007.9|997.1|1007.9|997.1|1007.4|996.6|4
1646265690000|2022-03-03 00:01:30|1008.05|997.25|1009.9|999.1|1009.9|999.1|1007.9|997.1|8
1646265710000|2022-03-03 00:01:50|1010.05|999.25|1010.55|999.75|1010.55|999.75|1010.05|999.25|2
1646265720000|2022-03-03 00:02:00|1010.4|999.6|1010.9|1000.1|1010.99|1000.19|1010.4|999.6|9
1646265730000|2022-03-03 00:02:10|1010.4|999.6|1010.4|999.6|1010.55|999.75|1010.4|999.6|3
1646265740000|2022-03-03 00:02:20|1010.9|1000.1|1011.05|1000.25|1011.1|1000.3|1010.9|1000.1|5
1646265750000|2022-03-03 00:02:30|1010.97|1000.17|1010.9|1000.1|1010.97|1000.17|1010.9|1000.1|2
1646265760000|2022-03-03 00:02:40|1010.5|999.7|1010.5|999.7|1010.5|999.7|1010.5|999.7|1
1646265770000|2022-03-03 00:02:50|1010.4|999.6|1010.5|999.7|1010.5|999.7|1010.4|999.6|2
1646265780000|2022-03-03 00:03:00|1010.45|999.65|1009.9|999.1|1010.45|999.65|1009.9|999.1|5
1646265790000|2022-03-03 00:03:10|1009.62|998.82|1008.4|997.6|1009.62|998.82|1008.4|997.6|4
1646265800000|2022-03-03 00:03:20|1007.9|997.1|1007.29|996.49|1007.9|997.1|1007.29|996.49|5
1646265810000|2022-03-03 00:03:30|1007.4|996.6|1006.9|996.1|1007.4|996.6|1006.9|996.1|2
1646265820000|2022-03-03 00:03:40|1006.61|995.81|1006.83|996.03|1006.93|996.13|1006.53|995.73|6
1646265830000|2022-03-03 00:03:50|1006.86|996.06|1007.05|996.25|1007.23|996.43|1006.86|996.06|6
1646265840000|2022-03-03 00:04:00|1006.9|996.1|1006.56|995.76|1006.9|996.1|1006.4|995.6|5
1646265850000|2022-03-03 00:04:10|1006.55|995.75|1006.56|995.76|1006.56|995.76|1006.44|995.64|7
1646265860000|2022-03-03 00:04:20|1006.4|995.6|1005.9|995.1|1006.4|995.6|1005.9|995.1|2
1646265870000|2022-03-03 00:04:30|1005.96|995.16|1005.9|995.1|1005.96|995.16|1005.9|995.1|2
1646265880000|2022-03-03 00:04:40|1006.15|995.35|1006.65|995.85|1006.65|995.85|1006.15|995.35|2
1646265890000|2022-03-03 00:04:50|1006.4|995.6|1006.4|995.6|1006.4|995.6|1006.4|995.6|1
1646265900000|2022-03-03 00:05:00|1006.31|995.51|1006.4|995.6|1006.61|995.81|1006.31|995.51|3
1646265910000|2022-03-03 00:05:10|1006.9|996.1|1007.9|997.1|1008|997.2|1006.9|996.1|8
1646265930000|2022-03-03 00:05:30|1007.8|997|1007.4|996.6|1007.8|997|1007.4|996.6|4
1646265940000|2022-03-03 00:05:40|1006.9|996.1|1007.19|996.39|1007.3|996.5|1006.9|996.1|4
1646265950000|2022-03-03 00:05:50|1006.9|996.1|1007.19|996.39|1007.3|996.5|1006.9|996.1|4
1646265960000|2022-03-03 00:06:00|1006.9|996.1|1006.9|996.1|1007.3|996.5|1006.9|996.1|6
1646265970000|2022-03-03 00:06:10|1006.95|996.15|1007.4|996.6|1007.4|996.6|1006.95|996.15|2
1646265980000|2022-03-03 00:06:20|1007.9|997.1|1009.01|998.21|1009.05|998.25|1007.9|997.1|7
1646265990000|2022-03-03 00:06:30|1008.9|998.1|1008.9|998.1|1008.9|998.1|1008.45|997.65|3
1646266010000|2022-03-03 00:06:50|1008.4|997.6|1007.94|997.14|1008.4|997.6|1007.94|997.14|2
1646266020000|2022-03-03 00:07:00|1007.9|997.1|1007.9|997.1|1007.9|997.1|1007.9|997.1|1
1646266040000|2022-03-03 00:07:20|1007.67|996.87|1007.67|996.87|1007.67|996.87|1007.67|996.87|1
1646266050000|2022-03-03 00:07:30|1007.97|997.17|1007.7|996.9|1007.97|997.17|1007.7|996.9|2
1646266060000|2022-03-03 00:07:40|1007.81|997.01|1007.83|997.03|1008|997.2|1007.7|996.9|8
1646266070000|2022-03-03 00:07:50|1008.03|997.23|1007.9|997.1|1008.03|997.23|1007.9|997.1|2
1646266080000|2022-03-03 00:08:00|1007.63|996.83|1007.8|997|1007.86|997.06|1007.34|996.54|10
1646266090000|2022-03-03 00:08:10|1007.9|997.1|1008.01|997.21|1008.18|997.38|1007.9|997.1|7
1646266100000|2022-03-03 00:08:20|1007.9|997.1|1006.57|995.77|1007.9|997.1|1006.56|995.76|5
1646266110000|2022-03-03 00:08:30|1006.4|995.6|1005.9|995.1|1006.75|995.95|1005.9|995.1|10
1646266120000|2022-03-03 00:08:40|1005.96|995.16|1005.71|994.91|1005.96|995.16|1005.71|994.91|3
1646266130000|2022-03-03 00:08:50|1005.53|994.73|1006.02|995.22|1006.02|995.22|1004.9|994.1|6
1646266140000|2022-03-03 00:09:00|1005.7|994.9|1006.02|995.22|1006.02|995.22|1005.7|994.9|10
1646266150000|2022-03-03 00:09:10|1005.9|995.1|1006.12|995.32|1006.22|995.42|1005.9|995.1|5
1646266160000|2022-03-03 00:09:20|1006.4|995.6|1005.9|995.1|1006.4|995.6|1005.9|995.1|2
1646266170000|2022-03-03 00:09:30|1005.75|994.95|1006.12|995.32|1006.15|995.35|1005.75|994.95|4
1646266180000|2022-03-03 00:09:40|1006.25|995.45|1006.15|995.35|1006.4|995.6|1006.15|995.35|3
1646266190000|2022-03-03 00:09:50|1006.4|995.6|1006.15|995.35|1006.4|995.6|1006.15|995.35|2
1646266200000|2022-03-03 00:10:00|1006.4|995.6|1006.15|995.35|1006.4|995.6|1005.9|995.1|4
1646266210000|2022-03-03 00:10:10|1006.55|995.75|1006.4|995.6|1006.55|995.75|1006.4|995.6|2
1646266220000|2022-03-03 00:10:20|1005.9|995.1|1005.75|994.95|1005.9|995.1|1005.75|994.95|2
1646266240000|2022-03-03 00:10:40|1005.65|994.85|1004.89|994.09|1005.65|994.85|1004.88|994.08|5
1646266250000|2022-03-03 00:10:50|1005.05|994.25|1005.05|994.25|1005.05|994.25|1005.05|994.25|1
1646266260000|2022-03-03 00:11:00|1004.89|994.09|1003.4|992.6|1004.9|994.1|1003.4|992.6|8
1646266270000|2022-03-03 00:11:10|1003.31|992.51|1003.31|992.51|1003.31|992.51|1003.31|992.51|1
1646266280000|2022-03-03 00:11:20|1003.03|992.23|1002.5|991.7|1003.03|992.23|1002.38|991.58|4
1646266290000|2022-03-03 00:11:30|1002.75|991.95|1002.9|992.1|1002.9|992.1|1002.75|991.95|2
1646266310000|2022-03-03 00:11:50|1002.4|991.6|1002.28|991.48|1002.4|991.6|1002.28|991.48|2
1646266320000|2022-03-03 00:12:00|1001.9|991.1|1002.4|991.6|1002.55|991.75|1001.9|991.1|5
1646266330000|2022-03-03 00:12:10|1002.9|992.1|1002.9|992.1|1002.9|992.1|1002.9|992.1|1
1646266340000|2022-03-03 00:12:20|1002.75|991.95|1002.75|991.95|1002.75|991.95|1002.75|991.95|1
1646266350000|2022-03-03 00:12:30|1002.4|991.6|1002.4|991.6|1002.4|991.6|1002.13|991.33|4
1646266360000|2022-03-03 00:12:40|1002.8|992|1002.8|992|1002.8|992|1002.8|992|1
1646266370000|2022-03-03 00:12:50|1002.9|992.1|1003.9|993.1|1004.15|993.35|1002.9|992.1|6
1646266380000|2022-03-03 00:13:00|1004.3|993.5|1004.3|993.5|1004.3|993.5|1004.3|993.5|1
1646266390000|2022-03-03 00:13:10|1003.9|993.1|1004.9|994.1|1004.9|994.1|1003.9|993.1|6
1646266400000|2022-03-03 00:13:20|1004.95|994.15|1004.9|994.1|1004.95|994.15|1004.9|994.1|2
1646266410000|2022-03-03 00:13:30|1004.53|993.73|1004.4|993.6|1004.53|993.73|1004.4|993.6|4
1646266420000|2022-03-03 00:13:40|1004.15|993.35|1004.15|993.35|1004.19|993.39|1004.15|993.35|5
1646266430000|2022-03-03 00:13:50|1003.9|993.1|1003.9|993.1|1003.93|993.13|1003.9|993.1|3
1646266450000|2022-03-03 00:14:10|1003.65|992.85|1003.4|992.6|1003.65|992.85|1003.4|992.6|3
1646266460000|2022-03-03 00:14:20|1003.12|992.32|1002.9|992.1|1003.12|992.32|1002.61|991.81|7
1646266480000|2022-03-03 00:14:40|1002.6|991.8|1002.52|991.72|1002.6|991.8|1002.52|991.72|2
1646266490000|2022-03-03 00:14:50|1002.4|991.6|1002.4|991.6|1002.4|991.6|1002.4|991.6|1
1646266500000|2022-03-03 00:15:00|1002.19|991.39|1002.15|991.35|1002.19|991.39|1001.9|991.1|6
1646266510000|2022-03-03 00:15:10|1002.8|992|1002.9|992.1|1002.9|992.1|1002.8|992|2
1646266520000|2022-03-03 00:15:20|1003.73|992.93|1003.6|992.8|1003.73|992.93|1003.57|992.77|3
1646266530000|2022-03-03 00:15:30|1003.9|993.1|1004.12|993.32|1004.12|993.32|1003.74|992.94|5
1646266540000|2022-03-03 00:15:40|1004.4|993.6|1004.4|993.6|1004.72|993.92|1004.4|993.6|3
1646266560000|2022-03-03 00:16:00|1003.9|993.1|1004.53|993.73|1004.9|994.1|1003.9|993.1|6
1646266570000|2022-03-03 00:16:10|1004.4|993.6|1004.53|993.73|1004.53|993.73|1004.4|993.6|2
1646266580000|2022-03-03 00:16:20|1004.9|994.1|1004.77|993.97|1004.9|994.1|1004.77|993.97|2
1646266590000|2022-03-03 00:16:30|1004.85|994.05|1004.9|994.1|1004.93|994.13|1004.4|993.6|5
1646266610000|2022-03-03 00:16:50|1005.19|994.39|1004.9|994.1|1005.19|994.39|1004.9|994.1|2
1646266620000|2022-03-03 00:17:00|1005.3|994.5|1005.9|995.1|1005.9|995.1|1005.3|994.5|4
1646266630000|2022-03-03 00:17:10|1006.3|995.5|1006.3|995.5|1006.3|995.5|1005.9|995.1|5
1646266640000|2022-03-03 00:17:20|1006.43|995.63|1006.51|995.71|1006.63|995.83|1006.3|995.5|6
1646266650000|2022-03-03 00:17:30|1006.4|995.6|1006.3|995.5|1006.4|995.6|1005.9|995.1|4
1646266660000|2022-03-03 00:17:40|1006.4|995.6|1006.85|996.05|1006.85|996.05|1006.4|995.6|3
1646266670000|2022-03-03 00:17:50|1006.51|995.71|1006.51|995.71|1006.51|995.71|1006.51|995.71|1
1646266680000|2022-03-03 00:18:00|1006.85|996.05|1006.9|996.1|1006.9|996.1|1006.85|996.05|2
1646266690000|2022-03-03 00:18:10|1007.07|996.27|1006.9|996.1|1007.07|996.27|1006.9|996.1|2
1646266730000|2022-03-03 00:18:50|1006.74|995.94|1006.9|996.1|1006.9|996.1|1006.64|995.84|4
1646266740000|2022-03-03 00:19:00|1006.85|996.05|1006.9|996.1|1006.9|996.1|1006.85|996.05|4
1646266750000|2022-03-03 00:19:10|1007.01|996.21|1007.07|996.27|1007.1|996.3|1006.9|996.1|4
1646266760000|2022-03-03 00:19:20|1007.1|996.3|1007.1|996.3|1007.1|996.3|1007.1|996.3|1
1646266780000|2022-03-03 00:19:40|1006.95|996.15|1006.9|996.1|1006.95|996.15|1006.9|996.1|2
1646266800000|2022-03-03 00:20:00|1006.83|996.03|1007.4|996.6|1007.4|996.6|1006.83|996.03|3
1646266810000|2022-03-03 00:20:10|1007.16|996.36|1007.95|997.15|1007.95|997.15|1007.16|996.36|5
1646266820000|2022-03-03 00:20:20|1008.2|997.4|1007.95|997.15|1008.7|997.9|1007.95|997.15|5
1646266850000|2022-03-03 00:20:50|1007.9|997.1|1007.9|997.1|1007.95|997.15|1007.9|997.1|3
1646266860000|2022-03-03 00:21:00|1007.6|996.8|1007.35|996.55|1007.6|996.8|1007.1|996.3|4
1646266870000|2022-03-03 00:21:10|1007.65|996.85|1007.9|997.1|1007.9|997.1|1007.65|996.85|4
1646266880000|2022-03-03 00:21:20|1007.74|996.94|1007.7|996.9|1007.74|996.94|1007.7|996.9|2
1646266890000|2022-03-03 00:21:30|1007.9|997.1|1008|997.2|1008|997.2|1007.9|997.1|3
1646266900000|2022-03-03 00:21:40|1007.95|997.15|1007.95|997.15|1007.95|997.15|1007.95|997.15|1
1646266910000|2022-03-03 00:21:50|1007.9|997.1|1007.9|997.1|1007.9|997.1|1007.9|997.1|1
1646266920000|2022-03-03 00:22:00|1008.15|997.35|1008.4|997.6|1008.4|997.6|1008.15|997.35|5
1646266930000|2022-03-03 00:22:10|1008.42|997.62|1008.28|997.48|1008.42|997.62|1007.9|997.1|4
1646266940000|2022-03-03 00:22:20|1007.9|997.1|1007.4|996.6|1007.9|997.1|1007.4|996.6|3
1646266950000|2022-03-03 00:22:30|1007.85|997.05|1007.9|997.1|1007.9|997.1|1007.85|997.05|2
1646266970000|2022-03-03 00:22:50|1007.95|997.15|1007.9|997.1|1007.95|997.15|1007.9|997.1|2
1646266990000|2022-03-03 00:23:10|1007.85|997.05|1007.85|997.05|1007.85|997.05|1007.64|996.84|3
1646267020000|2022-03-03 00:23:40|1007.55|996.75|1007.75|996.95|1007.97|997.17|1007.55|996.75|7
1646267030000|2022-03-03 00:23:50|1007.35|996.55|1007.9|997.1|1007.9|997.1|1007.15|996.35|8
1646267040000|2022-03-03 00:24:00|1007.8|997|1007.85|997.05|1007.85|997.05|1007.73|996.93|4
1646267050000|2022-03-03 00:24:10|1007.9|997.1|1007.85|997.05|1007.9|997.1|1007.85|997.05|5
1646267060000|2022-03-03 00:24:20|1007.7|996.9|1007.85|997.05|1007.88|997.08|1007.7|996.9|7
1646267070000|2022-03-03 00:24:30|1007.48|996.68|1007.48|996.68|1007.48|996.68|1007.48|996.68|1
1646267090000|2022-03-03 00:24:50|1007.79|996.99|1007.79|996.99|1007.79|996.99|1007.79|996.99|1
1646267100000|2022-03-03 00:25:00|1007.85|997.05|1007.48|996.68|1007.85|997.05|1007.48|996.68|2
1646267110000|2022-03-03 00:25:10|1007.39|996.59|1007.7|996.9|1007.7|996.9|1007.39|996.59|3
1646267120000|2022-03-03 00:25:20|1007.48|996.68|1007.48|996.68|1007.48|996.68|1007.48|996.68|1
1646267130000|2022-03-03 00:25:30|1006.92|996.12|1006.98|996.18|1006.98|996.18|1006.92|996.12|2
1646267140000|2022-03-03 00:25:40|1006.92|996.12|1006.98|996.18|1006.98|996.18|1006.9|996.1|3
1646267160000|2022-03-03 00:26:00|1007.13|996.33|1007.13|996.33|1007.13|996.33|1006.98|996.18|3
1646267170000|2022-03-03 00:26:10|1006.98|996.18|1006.9|996.1|1007.32|996.52|1006.9|996.1|7
1646267180000|2022-03-03 00:26:20|1007.15|996.35|1007.35|996.55|1007.35|996.55|1007.15|996.35|2
1646267190000|2022-03-03 00:26:30|1007.4|996.6|1007.5|996.7|1007.5|996.7|1007.4|996.6|3
1646267200000|2022-03-03 00:26:40|1007.9|997.1|1007.9|997.1|1007.9|997.1|1007.9|997.1|1
1646267210000|2022-03-03 00:26:50|1008.4|997.6|1008.28|997.48|1008.65|997.85|1008.28|997.48|3
1646267230000|2022-03-03 00:27:10|1008.4|997.6|1008.28|997.48|1008.4|997.6|1007.9|997.1|4
1646267270000|2022-03-03 00:27:50|1007.9|997.1|1007.9|997.1|1007.9|997.1|1007.9|997.1|1
1646267280000|2022-03-03 00:28:00|1008.15|997.35|1008.4|997.6|1008.75|997.95|1008.15|997.35|3
1646267290000|2022-03-03 00:28:10|1007.9|997.1|1007.9|997.1|1007.9|997.1|1007.78|996.98|3
1646267300000|2022-03-03 00:28:20|1007.61|996.81|1007.9|997.1|1007.9|997.1|1007.61|996.81|2
1646267310000|2022-03-03 00:28:30|1008.19|997.39|1008.4|997.6|1008.4|997.6|1008.19|997.39|2
1646267320000|2022-03-03 00:28:40|1008.85|998.05|1009.09|998.29|1009.09|998.29|1008.85|998.05|9
1646267330000|2022-03-03 00:28:50|1008.9|998.1|1009.18|998.38|1009.18|998.38|1008.65|997.85|6
1646267340000|2022-03-03 00:29:00|1008.9|998.1|1008.9|998.1|1009.28|998.48|1008.9|998.1|5
1646267350000|2022-03-03 00:29:10|1009.18|998.38|1008.9|998.1|1009.18|998.38|1008.9|998.1|2
1646267360000|2022-03-03 00:29:20|1009.28|998.48|1009.28|998.48|1009.28|998.48|1008.9|998.1|3
1646267370000|2022-03-03 00:29:30|1009.4|998.6|1009.9|999.1|1009.9|999.1|1009.4|998.6|3
1646267390000|2022-03-03 00:29:50|1009.84|999.04|1009.9|999.1|1009.9|999.1|1009.66|998.86|3
1646267410000|2022-03-03 00:30:10|1010.3|999.5|1010.4|999.6|1010.4|999.6|1010.3|999.5|3
1646267420000|2022-03-03 00:30:20|1010.9|1000.1|1010.9|1000.1|1010.9|1000.1|1010.9|1000.1|1
1646267430000|2022-03-03 00:30:30|1010.95|1000.15|1010.95|1000.15|1010.95|1000.15|1010.95|1000.15|1
1646267450000|2022-03-03 00:30:50|1011.31|1000.51|1011.9|1001.1|1011.9|1001.1|1011.31|1000.51|5
1646267460000|2022-03-03 00:31:00|1012.25|1001.45|1012.25|1001.45|1012.25|1001.45|1012.25|1001.45|1
1646267470000|2022-03-03 00:31:10|1012.28|1001.48|1012.28|1001.48|1012.28|1001.48|1012.28|1001.48|1
1646267480000|2022-03-03 00:31:20|1012.65|1001.85|1012.08|1001.28|1012.65|1001.85|1012.07|1001.27|4
1646267490000|2022-03-03 00:31:30|1012.53|1001.73|1012.91|1002.11|1013.06|1002.26|1012.53|1001.73|3
1646267500000|2022-03-03 00:31:40|1013|1002.2|1013.4|1002.6|1013.4|1002.6|1012.95|1002.15|3
1646267510000|2022-03-03 00:31:50|1012.95|1002.15|1013|1002.2|1013.12|1002.32|1012.95|1002.15|4
1646267520000|2022-03-03 00:32:00|1012.91|1002.11|1012.91|1002.11|1012.91|1002.11|1012.91|1002.11|1
1646267550000|2022-03-03 00:32:30|1012.2|1001.4|1012.2|1001.4|1012.2|1001.4|1012.2|1001.4|1
1646267560000|2022-03-03 00:32:40|1012.05|1001.25|1012.05|1001.25|1012.05|1001.25|1012.05|1001.25|1
1646267570000|2022-03-03 00:32:50|1012.23|1001.43|1012.05|1001.25|1012.23|1001.43|1012.05|1001.25|2
1646267580000|2022-03-03 00:33:00|1012.3|1001.5|1012.4|1001.6|1012.4|1001.6|1012.3|1001.5|3
1646267590000|2022-03-03 00:33:10|1012.45|1001.65|1013.15|1002.35|1013.15|1002.35|1012.45|1001.65|4
1646267600000|2022-03-03 00:33:20|1013.29|1002.49|1014.4|1003.6|1014.9|1004.1|1013.29|1002.49|6
1646267610000|2022-03-03 00:33:30|1014.53|1003.73|1014.9|1004.1|1014.9|1004.1|1014.4|1003.6|7
1646267620000|2022-03-03 00:33:40|1014.71|1003.91|1014.5|1003.7|1014.71|1003.91|1014.5|1003.7|3
1646267630000|2022-03-03 00:33:50|1014.42|1003.62|1014.42|1003.62|1014.42|1003.62|1014.42|1003.62|1
1646267640000|2022-03-03 00:34:00|1014.52|1003.72|1014.3|1003.5|1014.52|1003.72|1013.9|1003.1|5
1646267650000|2022-03-03 00:34:10|1013.9|1003.1|1014.3|1003.5|1014.3|1003.5|1013.9|1003.1|2
1646267660000|2022-03-03 00:34:20|1013.9|1003.1|1014.15|1003.35|1014.4|1003.6|1013.9|1003.1|4
1646267670000|2022-03-03 00:34:30|1013.9|1003.1|1013.9|1003.1|1013.9|1003.1|1013.9|1003.1|1
1646267680000|2022-03-03 00:34:40|1013.49|1002.69|1013.46|1002.66|1013.49|1002.69|1013.46|1002.66|2
1646267690000|2022-03-03 00:34:50|1013.47|1002.67|1013.4|1002.6|1013.47|1002.67|1013.4|1002.6|2
1646267700000|2022-03-03 00:35:00|1013.12|1002.32|1013.12|1002.32|1013.12|1002.32|1012.9|1002.1|3
1646267710000|2022-03-03 00:35:10|1013.15|1002.35|1013.15|1002.35|1013.15|1002.35|1013.15|1002.35|1
1646267720000|2022-03-03 00:35:20|1013.4|1002.6|1012.9|1002.1|1013.4|1002.6|1012.9|1002.1|3
1646267740000|2022-03-03 00:35:40|1012.77|1001.97|1012.71|1001.91|1012.77|1001.97|1012.71|1001.91|2
1646267750000|2022-03-03 00:35:50|1012.77|1001.97|1012.77|1001.97|1012.77|1001.97|1012.69|1001.89|3
1646267770000|2022-03-03 00:36:10|1012.9|1002.1|1012.9|1002.1|1012.9|1002.1|1012.9|1002.1|1
1646267790000|2022-03-03 00:36:30|1012.82|1002.02|1012.77|1001.97|1012.82|1002.02|1012.75|1001.95|4
1646267820000|2022-03-03 00:37:00|1012.4|1001.6|1011.9|1001.1|1012.4|1001.6|1011.9|1001.1|2
1646267830000|2022-03-03 00:37:10|1011.72|1000.92|1011.85|1001.05|1011.85|1001.05|1011.72|1000.92|2
1646267840000|2022-03-03 00:37:20|1011.9|1001.1|1011.9|1001.1|1011.9|1001.1|1011.9|1001.1|1
1646267850000|2022-03-03 00:37:30|1011.85|1001.05|1011.9|1001.1|1011.9|1001.1|1011.85|1001.05|4
1646267860000|2022-03-03 00:37:40|1012.29|1001.49|1012.29|1001.49|1012.29|1001.49|1012.29|1001.49|1
1646267880000|2022-03-03 00:38:00|1011.9|1001.1|1011.28|1000.48|1011.9|1001.1|1011.28|1000.48|3
1646267890000|2022-03-03 00:38:10|1011.4|1000.6|1011.27|1000.47|1011.4|1000.6|1011.27|1000.47|2
1646267900000|2022-03-03 00:38:20|1011.16|1000.36|1011.07|1000.27|1011.16|1000.36|1011.07|1000.27|2
1646267910000|2022-03-03 00:38:30|1010.9|1000.1|1010.9|1000.1|1010.9|1000.1|1010.9|1000.1|1
1646267920000|2022-03-03 00:38:40|1011.4|1000.6|1012.37|1001.57|1012.5|1001.7|1011.4|1000.6|5
1646267930000|2022-03-03 00:38:50|1012.44|1001.64|1012.86|1002.06|1012.86|1002.06|1012.44|1001.64|5
1646267940000|2022-03-03 00:39:00|1012.9|1002.1|1012.49|1001.69|1012.9|1002.1|1012.49|1001.69|3
1646267950000|2022-03-03 00:39:10|1012.04|1001.24|1012.04|1001.24|1012.04|1001.24|1012.04|1001.24|1
1646267960000|2022-03-03 00:39:20|1011.9|1001.1|1011.61|1000.81|1011.9|1001.1|1011.61|1000.81|2
1646267970000|2022-03-03 00:39:30|1011.85|1001.05|1011.85|1001.05|1011.85|1001.05|1011.61|1000.81|3
1646267980000|2022-03-03 00:39:40|1011.61|1000.81|1011.61|1000.81|1011.61|1000.81|1011.61|1000.81|1
1646267990000|2022-03-03 00:39:50|1011.85|1001.05|1011.9|1001.1|1011.9|1001.1|1011.61|1000.81|4
1646268000000|2022-03-03 00:40:00|1011.86|1001.06|1012.04|1001.24|1012.04|1001.24|1011.86|1001.06|6
1646268030000|2022-03-03 00:40:30|1011.9|1001.1|1011.98|1001.18|1011.98|1001.18|1011.9|1001.1|2
1646268040000|2022-03-03 00:40:40|1012.1|1001.3|1013.6|1002.8|1013.6|1002.8|1012.1|1001.3|7
1646268050000|2022-03-03 00:40:50|1013.5|1002.7|1013.5|1002.7|1013.5|1002.7|1013.5|1002.7|1
1646268060000|2022-03-03 00:41:00|1013.85|1003.05|1013.85|1003.05|1013.85|1003.05|1013.85|1003.05|1
1646268070000|2022-03-03 00:41:10|1013.4|1002.6|1013.4|1002.6|1013.4|1002.6|1013.4|1002.6|1
1646268090000|2022-03-03 00:41:30|1012.9|1002.1|1012.9|1002.1|1012.9|1002.1|1012.9|1002.1|1
1646268100000|2022-03-03 00:41:40|1012.8|1002|1012.8|1002|1012.8|1002|1012.8|1002|1
1646268110000|2022-03-03 00:41:50|1012.9|1002.1|1012.9|1002.1|1012.9|1002.1|1012.9|1002.1|1
1646268130000|2022-03-03 00:42:10|1011.9|1001.1|1011.9|1001.1|1011.9|1001.1|1011.9|1001.1|1
1646268140000|2022-03-03 00:42:20|1012.12|1001.32|1012.12|1001.32|1012.12|1001.32|1012.12|1001.32|1
1646268150000|2022-03-03 00:42:30|1011.9|1001.1|1012.4|1001.6|1012.4|1001.6|1011.9|1001.1|5
1646268160000|2022-03-03 00:42:40|1012.31|1001.51|1012.31|1001.51|1012.31|1001.51|1012.31|1001.51|1
1646268170000|2022-03-03 00:42:50|1012.48|1001.68|1012.4|1001.6|1012.48|1001.68|1012.4|1001.6|2
1646268180000|2022-03-03 00:43:00|1012.3|1001.5|1012.3|1001.5|1012.4|1001.6|1012.3|1001.5|3
1646268190000|2022-03-03 00:43:10|1011.9|1001.1|1012.15|1001.35|1012.15|1001.35|1011.9|1001.1|2
1646268200000|2022-03-03 00:43:20|1012.75|1001.95|1012.4|1001.6|1012.75|1001.95|1012.4|1001.6|2
1646268220000|2022-03-03 00:43:40|1012.5|1001.7|1012.6|1001.8|1012.75|1001.95|1012.5|1001.7|3
1646268230000|2022-03-03 00:43:50|1012.99|1002.19|1012.8|1002|1012.99|1002.19|1012.8|1002|3
1646268240000|2022-03-03 00:44:00|1012.85|1002.05|1012.85|1002.05|1012.85|1002.05|1012.85|1002.05|1
1646268250000|2022-03-03 00:44:10|1012.83|1002.03|1012.88|1002.08|1012.88|1002.08|1012.83|1002.03|2
1646268260000|2022-03-03 00:44:20|1012.51|1001.71|1012.88|1002.08|1013.11|1002.31|1012.15|1001.35|8
1646268270000|2022-03-03 00:44:30|1012.86|1002.06|1012.9|1002.1|1012.9|1002.1|1012.86|1002.06|2
1646268280000|2022-03-03 00:44:40|1013.35|1002.55|1013.35|1002.55|1013.35|1002.55|1013.35|1002.55|1
1646268290000|2022-03-03 00:44:50|1013.15|1002.35|1013.15|1002.35|1013.15|1002.35|1013.15|1002.35|1
1646268300000|2022-03-03 00:45:00|1013.14|1002.34|1013.15|1002.35|1013.15|1002.35|1013.11|1002.31|4
1646268310000|2022-03-03 00:45:10|1013.2|1002.4|1013.6|1002.8|1013.6|1002.8|1013.16|1002.36|4
1646268320000|2022-03-03 00:45:20|1013.55|1002.75|1014.65|1003.85|1014.65|1003.85|1013.55|1002.75|4
1646268330000|2022-03-03 00:45:30|1014.55|1003.75|1014.8|1004|1014.8|1004|1014.55|1003.75|3
1646268340000|2022-03-03 00:45:40|1014.65|1003.85|1014.4|1003.6|1014.65|1003.85|1013.95|1003.15|4
1646268360000|2022-03-03 00:46:00|1014.3|1003.5|1014.4|1003.6|1014.4|1003.6|1014.3|1003.5|2
1646268380000|2022-03-03 00:46:20|1014.8|1004|1014.4|1003.6|1014.8|1004|1014.4|1003.6|3
1646268390000|2022-03-03 00:46:30|1014.8|1004|1014.8|1004|1014.8|1004|1014.8|1004|1
1646268400000|2022-03-03 00:46:40|1014.9|1004.1|1014.9|1004.1|1014.9|1004.1|1014.9|1004.1|1
1646268420000|2022-03-03 00:47:00|1014.75|1003.95|1014.4|1003.6|1014.75|1003.95|1014|1003.2|3
1646268430000|2022-03-03 00:47:10|1014.74|1003.94|1014.85|1004.05|1014.85|1004.05|1014.74|1003.94|2
1646268440000|2022-03-03 00:47:20|1014.4|1003.6|1014.4|1003.6|1014.4|1003.6|1014.4|1003.6|1
1646268450000|2022-03-03 00:47:30|1014.8|1004|1013.9|1003.1|1014.8|1004|1013.9|1003.1|3
1646268460000|2022-03-03 00:47:40|1014.15|1003.35|1013.9|1003.1|1014.15|1003.35|1013.9|1003.1|2
1646268470000|2022-03-03 00:47:50|1014.28|1003.48|1014.6|1003.8|1014.6|1003.8|1014.28|1003.48|3
1646268480000|2022-03-03 00:48:00|1014.48|1003.68|1014.28|1003.48|1014.6|1003.8|1014.28|1003.48|3
1646268490000|2022-03-03 00:48:10|1014.63|1003.83|1014.63|1003.83|1014.63|1003.83|1014.63|1003.83|1
1646268500000|2022-03-03 00:48:20|1014.67|1003.87|1014.75|1003.95|1014.75|1003.95|1014.67|1003.87|2
1646268530000|2022-03-03 00:48:50|1014.62|1003.82|1014.62|1003.82|1014.62|1003.82|1014.62|1003.82|1
1646268540000|2022-03-03 00:49:00|1014.75|1003.95|1014.75|1003.95|1014.75|1003.95|1014.35|1003.55|5
1646268580000|2022-03-03 00:49:40|1014.9|1004.1|1014.9|1004.1|1014.9|1004.1|1014.9|1004.1|1
1646268600000|2022-03-03 00:50:00|1014.8|1004|1014.8|1004|1014.8|1004|1014.8|1004|1
1646268620000|2022-03-03 00:50:20|1014.9|1004.1|1014.9|1004.1|1015.1|1004.3|1014.9|1004.1|3
1646268630000|2022-03-03 00:50:30|1015.68|1004.88|1015.9|1005.1|1015.9|1005.1|1015.68|1004.88|2
1646268640000|2022-03-03 00:50:40|1016.08|1005.28|1015.9|1005.1|1016.25|1005.45|1015.9|1005.1|6
1646268650000|2022-03-03 00:50:50|1015.78|1004.98|1015.78|1004.98|1015.78|1004.98|1015.78|1004.98|1
1646268660000|2022-03-03 00:51:00|1015.49|1004.69|1015.78|1004.98|1015.78|1004.98|1015.48|1004.68|6
1646268670000|2022-03-03 00:51:10|1015.15|1004.35|1015.34|1004.54|1015.34|1004.54|1015.15|1004.35|2
1646268680000|2022-03-03 00:51:20|1015.06|1004.26|1014.3|1003.5|1015.06|1004.26|1014.3|1003.5|5
1646268690000|2022-03-03 00:51:30|1014.75|1003.95|1014.75|1003.95|1014.75|1003.95|1014.75|1003.95|1
1646268700000|2022-03-03 00:51:40|1014.85|1004.05|1014.85|1004.05|1014.85|1004.05|1014.85|1004.05|1
1646268710000|2022-03-03 00:51:50|1014.75|1003.95|1014.75|1003.95|1014.75|1003.95|1014.75|1003.95|1
1646268730000|2022-03-03 00:52:10|1014.8|1004|1014.15|1003.35|1014.8|1004|1014.15|1003.35|4
1646268740000|2022-03-03 00:52:20|1013.9|1003.1|1014.65|1003.85|1014.65|1003.85|1013.9|1003.1|4
1646268750000|2022-03-03 00:52:30|1014.9|1004.1|1014.4|1003.6|1014.9|1004.1|1014.4|1003.6|2
1646268760000|2022-03-03 00:52:40|1014.53|1003.73|1014.53|1003.73|1014.53|1003.73|1014.53|1003.73|1
1646268770000|2022-03-03 00:52:50|1014.4|1003.6|1014.38|1003.58|1014.4|1003.6|1013.9|1003.1|5
1646268780000|2022-03-03 00:53:00|1014.2|1003.4|1013.89|1003.09|1014.2|1003.4|1013.89|1003.09|4
1646268810000|2022-03-03 00:53:30|1013.9|1003.1|1013.9|1003.1|1013.9|1003.1|1013.9|1003.1|1
1646268830000|2022-03-03 00:53:50|1014.02|1003.22|1014.52|1003.72|1014.52|1003.72|1014.02|1003.22|2
1646268840000|2022-03-03 00:54:00|1014.43|1003.63|1014.52|1003.72|1014.52|1003.72|1014.43|1003.63|2
1646268850000|2022-03-03 00:54:10|1014.7|1003.9|1013.9|1003.1|1014.7|1003.9|1013.9|1003.1|3
1646268860000|2022-03-03 00:54:20|1014.02|1003.22|1014.7|1003.9|1014.7|1003.9|1014.02|1003.22|3
1646268870000|2022-03-03 00:54:30|1014.9|1004.1|1014.9|1004.1|1014.9|1004.1|1014.55|1003.75|4
1646268880000|2022-03-03 00:54:40|1015.12|1004.32|1015.4|1004.6|1015.4|1004.6|1014.9|1004.1|4
1646268890000|2022-03-03 00:54:50|1015.57|1004.77|1015.4|1004.6|1015.57|1004.77|1015.4|1004.6|2
1646268900000|2022-03-03 00:55:00|1015|1004.2|1015.4|1004.6|1015.4|1004.6|1015|1004.2|3
1646268910000|2022-03-03 00:55:10|1015.54|1004.74|1015.54|1004.74|1015.54|1004.74|1015.54|1004.74|1
1646268920000|2022-03-03 00:55:20|1015.9|1005.1|1016.65|1005.85|1016.65|1005.85|1015.9|1005.1|2
1646268950000|2022-03-03 00:55:50|1016.9|1006.1|1017.15|1006.35|1017.15|1006.35|1016.9|1006.1|4
1646268960000|2022-03-03 00:56:00|1016.9|1006.1|1016.58|1005.78|1017.15|1006.35|1016.58|1005.78|5
1646268970000|2022-03-03 00:56:10|1016.4|1005.6|1016.4|1005.6|1016.4|1005.6|1016.4|1005.6|1
1646268990000|2022-03-03 00:56:30|1015.9|1005.1|1015.4|1004.6|1015.9|1005.1|1015.1|1004.3|4
1646269000000|2022-03-03 00:56:40|1015.7|1004.9|1015.3|1004.5|1015.7|1004.9|1014.9|1004.1|5
1646269010000|2022-03-03 00:56:50|1014.9|1004.1|1014.9|1004.1|1014.9|1004.1|1014.9|1004.1|1
1646269030000|2022-03-03 00:57:10|1014.53|1003.73|1014.9|1004.1|1014.9|1004.1|1014.53|1003.73|2
1646269040000|2022-03-03 00:57:20|1014.45|1003.65|1013.95|1003.15|1014.81|1004.01|1013.95|1003.15|5
1646269050000|2022-03-03 00:57:30|1014.4|1003.6|1014.35|1003.55|1014.6|1003.8|1014.35|1003.55|5
1646269060000|2022-03-03 00:57:40|1014.76|1003.96|1014.85|1004.05|1014.85|1004.05|1014.76|1003.96|2
1646269070000|2022-03-03 00:57:50|1014.82|1004.02|1014.9|1004.1|1014.9|1004.1|1014.82|1004.02|2
1646269090000|2022-03-03 00:58:10|1015.04|1004.24|1014.9|1004.1|1015.04|1004.24|1014.9|1004.1|4
1646269150000|2022-03-03 00:59:10|1014.68|1003.88|1013.9|1003.1|1014.9|1004.1|1013.9|1003.1|6
1646269160000|2022-03-03 00:59:20|1014.3|1003.5|1014.83|1004.03|1014.83|1004.03|1014.3|1003.5|3
1646269170000|2022-03-03 00:59:30|1014.7|1003.9|1014.2|1003.4|1014.7|1003.9|1014.2|1003.4|6
1646269180000|2022-03-03 00:59:40|1014.45|1003.65|1014.05|1003.25|1014.45|1003.65|1014|1003.2|6
1646269190000|2022-03-03 00:59:50|1014.65|1003.85|1014.65|1003.85|1014.65|1003.85|1014.65|1003.85|1
1646269200000|2022-03-03 01:00:00|1014.9|1004.1|1014.9|1004.1|1014.9|1004.1|1014.7|1003.9|4
1646269210000|2022-03-03 01:00:10|1014.26|1003.46|1014.6|1003.8|1014.6|1003.8|1014.11|1003.31|4
1646269220000|2022-03-03 01:00:20|1014.9|1004.1|1014.9|1004.1|1014.9|1004.1|1014.9|1004.1|1
1646269260000|2022-03-03 01:01:00|1014.86|1004.06|1014.65|1003.85|1014.86|1004.06|1014.65|1003.85|2
1646269270000|2022-03-03 01:01:10|1014.55|1003.75|1014.55|1003.75|1014.55|1003.75|1014.55|1003.75|1
1646269280000|2022-03-03 01:01:20|1014.19|1003.39|1014.22|1003.42|1014.22|1003.42|1014.15|1003.35|3
1646269290000|2022-03-03 01:01:30|1014.12|1003.32|1014.12|1003.32|1014.12|1003.32|1014.12|1003.32|1
1646269320000|2022-03-03 01:02:00|1014.03|1003.23|1013.9|1003.1|1014.12|1003.32|1013.9|1003.1|4
1646269360000|2022-03-03 01:02:40|1013.76|1002.96|1013.76|1002.96|1013.76|1002.96|1013.76|1002.96|1
1646269380000|2022-03-03 01:03:00|1013.85|1003.05|1013.85|1003.05|1013.85|1003.05|1013.85|1003.05|1
1646269390000|2022-03-03 01:03:10|1013.9|1003.1|1013.9|1003.1|1013.9|1003.1|1013.9|1003.1|1
1646269400000|2022-03-03 01:03:20|1014.4|1003.6|1014.85|1004.05|1014.85|1004.05|1014.4|1003.6|3
1646269410000|2022-03-03 01:03:30|1014.7|1003.9|1014.7|1003.9|1014.7|1003.9|1014.7|1003.9|1
1646269430000|2022-03-03 01:03:50|1014.2|1003.4|1014.6|1003.8|1014.6|1003.8|1014.2|1003.4|2
1646269440000|2022-03-03 01:04:00|1014.62|1003.82|1014.75|1003.95|1014.75|1003.95|1014.62|1003.82|3
1646269460000|2022-03-03 01:04:20|1014.71|1003.91|1014.71|1003.91|1014.71|1003.91|1014.71|1003.91|1
1646269470000|2022-03-03 01:04:30|1015.11|1004.31|1014.9|1004.1|1015.11|1004.31|1014.57|1003.77|5
1646269500000|2022-03-03 01:05:00|1014.69|1003.89|1014.8|1004|1014.8|1004|1014.69|1003.89|2
1646269510000|2022-03-03 01:05:10|1014.9|1004.1|1014.9|1004.1|1014.9|1004.1|1014.79|1003.99|3
1646269520000|2022-03-03 01:05:20|1014.82|1004.02|1014.82|1004.02|1014.82|1004.02|1014.82|1004.02|1
1646269550000|2022-03-03 01:05:50|1014.54|1003.74|1014.54|1003.74|1014.54|1003.74|1014.54|1003.74|1
1646269560000|2022-03-03 01:06:00|1014|1003.2|1014|1003.2|1014|1003.2|1014|1003.2|1
1646269590000|2022-03-03 01:06:30|1013.9|1003.1|1013.9|1003.1|1013.9|1003.1|1013.9|1003.1|1
1646269600000|2022-03-03 01:06:40|1013.71|1002.91|1013.9|1003.1|1013.9|1003.1|1013.5|1002.7|5
1646269620000|2022-03-03 01:07:00|1013.78|1002.98|1013.78|1002.98|1013.78|1002.98|1013.78|1002.98|1
1646269630000|2022-03-03 01:07:10|1013.9|1003.1|1013.9|1003.1|1013.9|1003.1|1013.9|1003.1|1
1646269640000|2022-03-03 01:07:20|1013.78|1002.98|1013.9|1003.1|1013.9|1003.1|1013.78|1002.98|2
1646269650000|2022-03-03 01:07:30|1013.7|1002.9|1013.7|1002.9|1013.7|1002.9|1013.7|1002.9|1
1646269680000|2022-03-03 01:08:00|1013.5|1002.7|1013.45|1002.65|1013.5|1002.7|1013.45|1002.65|2
1646269690000|2022-03-03 01:08:10|1013.33|1002.53|1013.33|1002.53|1013.33|1002.53|1013.33|1002.53|1
1646269700000|2022-03-03 01:08:20|1012.93|1002.13|1012.93|1002.13|1012.93|1002.13|1012.93|1002.13|1
1646269710000|2022-03-03 01:08:30|1013.75|1002.95|1013.75|1002.95|1013.75|1002.95|1013.75|1002.95|1
1646269720000|2022-03-03 01:08:40|1013.43|1002.63|1013.2|1002.4|1013.43|1002.63|1012.93|1002.13|3
1646269730000|2022-03-03 01:08:50|1013.33|1002.53|1012.9|1002.1|1013.33|1002.53|1012.9|1002.1|5
1646269740000|2022-03-03 01:09:00|1013.15|1002.35|1013.15|1002.35|1013.15|1002.35|1013.15|1002.35|1
1646269750000|2022-03-03 01:09:10|1013.55|1002.75|1012.85|1002.05|1013.55|1002.75|1012.85|1002.05|3
1646269760000|2022-03-03 01:09:20|1012.63|1001.83|1012.75|1001.95|1012.75|1001.95|1012.63|1001.83|2
1646269770000|2022-03-03 01:09:30|1012.4|1001.6|1012.75|1001.95|1012.75|1001.95|1012.35|1001.55|5
1646269780000|2022-03-03 01:09:40|1012.56|1001.76|1012.56|1001.76|1012.56|1001.76|1012.56|1001.76|1
1646269790000|2022-03-03 01:09:50|1012.51|1001.71|1012.51|1001.71|1012.51|1001.71|1012.51|1001.71|1
1646269800000|2022-03-03 01:10:00|1011.96|1001.16|1011.66|1000.86|1011.96|1001.16|1011.66|1000.86|2
1646269810000|2022-03-03 01:10:10|1011.2|1000.4|1010.28|999.48|1011.46|1000.66|1009.9|999.1|11
1646269820000|2022-03-03 01:10:20|1009.9|999.1|1010.09|999.29|1010.09|999.29|1009.9|999.1|4
1646269830000|2022-03-03 01:10:30|1009.9|999.1|1008.9|998.1|1009.9|999.1|1008.9|998.1|5
1646269840000|2022-03-03 01:10:40|1008.31|997.51|1007.96|997.16|1008.4|997.6|1007.96|997.16|5
1646269860000|2022-03-03 01:11:00|1007.05|996.25|1006.79|995.99|1007.05|996.25|1006.79|995.99|4
1646269870000|2022-03-03 01:11:10|1006.9|996.1|1006.9|996.1|1007.05|996.25|1006.9|996.1|5
1646269890000|2022-03-03 01:11:30|1006.82|996.02|1006.41|995.61|1006.82|996.02|1006.41|995.61|3
1646269900000|2022-03-03 01:11:40|1006.76|995.96|1006.66|995.86|1006.76|995.96|1006.66|995.86|4
1646269910000|2022-03-03 01:11:50|1006.76|995.96|1006.71|995.91|1006.76|995.96|1006.36|995.56|6
1646269920000|2022-03-03 01:12:00|1006.9|996.1|1006.42|995.62|1007.35|996.55|1006.42|995.62|8
1646269930000|2022-03-03 01:12:10|1006.48|995.68|1006.4|995.6|1006.75|995.95|1006.4|995.6|3
1646269940000|2022-03-03 01:12:20|1006.35|995.55|1005.65|994.85|1006.35|995.55|1005.6|994.8|8
1646269950000|2022-03-03 01:12:30|1005.9|995.1|1004.9|994.1|1005.9|995.1|1004.9|994.1|3
1646269960000|2022-03-03 01:12:40|1004.81|994.01|1003.9|993.1|1004.9|994.1|1003.76|992.96|6
1646269970000|2022-03-03 01:12:50|1003.82|993.02|1003.9|993.1|1004|993.2|1003.82|993.02|5
1646269980000|2022-03-03 01:13:00|1004.13|993.33|1003.9|993.1|1004.13|993.33|1003.9|993.1|3
1646269990000|2022-03-03 01:13:10|1004.2|993.4|1003.9|993.1|1004.2|993.4|1003.9|993.1|3
1646270000000|2022-03-03 01:13:20|1003.91|993.11|1003.59|992.79|1003.91|993.11|1003.59|992.79|3
1646270010000|2022-03-03 01:13:30|1003.3|992.5|1003.4|992.6|1003.6|992.8|1003.3|992.5|4
1646270020000|2022-03-03 01:13:40|1003.36|992.56|1003.97|993.17|1003.97|993.17|1003.3|992.5|6
1646270030000|2022-03-03 01:13:50|1003.9|993.1|1003.44|992.64|1003.9|993.1|1003.44|992.64|2
1646270040000|2022-03-03 01:14:00|1003.7|992.9|1003.9|993.1|1003.9|993.1|1003.48|992.68|6
1646270050000|2022-03-03 01:14:10|1003.95|993.15|1003.9|993.1|1003.95|993.15|1003.9|993.1|2
1646270060000|2022-03-03 01:14:20|1004|993.2|1003.34|992.54|1004|993.2|1003.26|992.46|7
1646270070000|2022-03-03 01:14:30|1003.59|992.79|1003.4|992.6|1003.59|992.79|1003.4|992.6|4
1646270080000|2022-03-03 01:14:40|1003.51|992.71|1003.9|993.1|1003.9|993.1|1003.51|992.71|2
1646270090000|2022-03-03 01:14:50|1003.87|993.07|1003.87|993.07|1003.87|993.07|1003.87|993.07|1
1646270100000|2022-03-03 01:15:00|1004.06|993.26|1003.9|993.1|1004.06|993.26|1003.9|993.1|2
1646270110000|2022-03-03 01:15:10|1003.93|993.13|1005.9|995.1|1005.9|995.1|1003.9|993.1|8
1646270120000|2022-03-03 01:15:20|1006.3|995.5|1007.09|996.29|1007.09|996.29|1006.3|995.5|4
1646270130000|2022-03-03 01:15:30|1007.85|997.05|1007.9|997.1|1007.9|997.1|1007.85|997.05|2
1646270140000|2022-03-03 01:15:40|1007.49|996.69|1007.06|996.26|1007.65|996.85|1007.06|996.26|6
1646270150000|2022-03-03 01:15:50|1007.9|997.1|1007.9|997.1|1007.9|997.1|1007.9|997.1|1
1646270160000|2022-03-03 01:16:00|1008.23|997.43|1008.15|997.35|1008.23|997.43|1008.15|997.35|2
1646270170000|2022-03-03 01:16:10|1007.9|997.1|1007.4|996.6|1007.9|997.1|1007.4|996.6|3
1646270180000|2022-03-03 01:16:20|1006.8|996|1006.4|995.6|1006.8|996|1006.4|995.6|2
1646270200000|2022-03-03 01:16:40|1005.9|995.1|1005.9|995.1|1005.9|995.1|1005.9|995.1|1
1646270230000|2022-03-03 01:17:10|1006.15|995.35|1006.15|995.35|1006.15|995.35|1006.15|995.35|1
1646270250000|2022-03-03 01:17:30|1006.29|995.49|1006.29|995.49|1006.29|995.49|1006.29|995.49|1
1646270260000|2022-03-03 01:17:40|1006.4|995.6|1006.73|995.93|1006.73|995.93|1006.4|995.6|2
1646270270000|2022-03-03 01:17:50|1006.9|996.1|1006.73|995.93|1007.12|996.32|1006.65|995.85|8
1646270280000|2022-03-03 01:18:00|1006.81|996.01|1006.4|995.6|1006.9|996.1|1006.4|995.6|3
1646270290000|2022-03-03 01:18:10|1006.9|996.1|1007.9|997.1|1008.25|997.45|1006.9|996.1|7
1646270300000|2022-03-03 01:18:20|1008.3|997.5|1008.28|997.48|1008.32|997.52|1008.28|997.48|3
1646270310000|2022-03-03 01:18:30|1007.9|997.1|1008.85|998.05|1008.85|998.05|1007.9|997.1|3
1646270320000|2022-03-03 01:18:40|1008.9|998.1|1008.9|998.1|1009.1|998.3|1008.9|998.1|4
1646270330000|2022-03-03 01:18:50|1008.99|998.19|1009.15|998.35|1009.19|998.39|1008.9|998.1|6
1646270340000|2022-03-03 01:19:00|1009.36|998.56|1009.28|998.48|1009.36|998.56|1009.28|998.48|2
1646270350000|2022-03-03 01:19:10|1008.9|998.1|1007.95|997.15|1008.9|998.1|1007.95|997.15|5
1646270360000|2022-03-03 01:19:20|1007.9|997.1|1007.9|997.1|1007.9|997.1|1007.9|997.1|1
1646270370000|2022-03-03 01:19:30|1008.12|997.32|1008.9|998.1|1009|998.2|1008.12|997.32|4
1646270380000|2022-03-03 01:19:40|1008.55|997.75|1008.55|997.75|1008.55|997.75|1008.55|997.75|1
1646270390000|2022-03-03 01:19:50|1008.3|997.5|1007.9|997.1|1008.3|997.5|1007.9|997.1|2
1646270400000|2022-03-03 01:20:00|1008.14|997.34|1007.92|997.12|1008.14|997.34|1007.92|997.12|3
1646270420000|2022-03-03 01:20:20|1008.85|998.05|1008.4|997.6|1008.85|998.05|1008.4|997.6|2
1646270430000|2022-03-03 01:20:30|1008.29|997.49|1008.9|998.1|1009.21|998.41|1008.29|997.49|3
1646270440000|2022-03-03 01:20:40|1008.97|998.17|1008.9|998.1|1008.97|998.17|1008.9|998.1|2
1646270460000|2022-03-03 01:21:00|1008.99|998.19|1008.99|998.19|1008.99|998.19|1008.99|998.19|1
1646270470000|2022-03-03 01:21:10|1008.97|998.17|1008.97|998.17|1008.97|998.17|1008.97|998.17|1
1646270480000|2022-03-03 01:21:20|1008.9|998.1|1009.4|998.6|1009.4|998.6|1008.9|998.1|2
1646270490000|2022-03-03 01:21:30|1009.48|998.68|1009.9|999.1|1010.05|999.25|1009.48|998.68|3
1646270520000|2022-03-03 01:22:00|1009.65|998.85|1009.51|998.71|1009.65|998.85|1009.45|998.65|3
1646270530000|2022-03-03 01:22:10|1009.9|999.1|1009.9|999.1|1009.9|999.1|1009.9|999.1|1
1646270540000|2022-03-03 01:22:20|1009.85|999.05|1009.85|999.05|1009.85|999.05|1009.85|999.05|1
1646270550000|2022-03-03 01:22:30|1009.4|998.6|1009.4|998.6|1009.4|998.6|1009.4|998.6|1
1646270580000|2022-03-03 01:23:00|1009.45|998.65|1010.03|999.23|1010.12|999.32|1009.45|998.65|7
1646270590000|2022-03-03 01:23:10|1010.06|999.26|1010.15|999.35|1010.65|999.85|1009.84|999.04|6
1646270600000|2022-03-03 01:23:20|1010.19|999.39|1009.9|999.1|1010.19|999.39|1009.9|999.1|3
1646270640000|2022-03-03 01:24:00|1010.05|999.25|1009.9|999.1|1010.05|999.25|1009.9|999.1|3
1646270670000|2022-03-03 01:24:30|1010.75|999.95|1010.96|1000.16|1011.1|1000.3|1010.75|999.95|5
1646270680000|2022-03-03 01:24:40|1011.08|1000.28|1010.97|1000.17|1011.08|1000.28|1010.97|1000.17|2
1646270690000|2022-03-03 01:24:50|1011|1000.2|1011|1000.2|1011|1000.2|1011|1000.2|1
1646270700000|2022-03-03 01:25:00|1010.97|1000.17|1011.2|1000.4|1011.2|1000.4|1010.9|1000.1|7
1646270710000|2022-03-03 01:25:10|1011.6|1000.8|1011.6|1000.8|1011.6|1000.8|1011.6|1000.8|1
1646270720000|2022-03-03 01:25:20|1011.9|1001.1|1011.9|1001.1|1011.9|1001.1|1011.75|1000.95|3
1646270760000|2022-03-03 01:26:00|1011.85|1001.05|1011.85|1001.05|1011.85|1001.05|1011.85|1001.05|1
1646270770000|2022-03-03 01:26:10|1011.65|1000.85|1011.75|1000.95|1011.75|1000.95|1011.65|1000.85|2
1646270780000|2022-03-03 01:26:20|1011.9|1001.1|1011.9|1001.1|1011.9|1001.1|1011.9|1001.1|1
1646270790000|2022-03-03 01:26:30|1011.8|1001|1011.8|1001|1011.8|1001|1011.8|1001|1
1646270800000|2022-03-03 01:26:40|1011.9|1001.1|1011.87|1001.07|1011.91|1001.11|1011.87|1001.07|3
1646270810000|2022-03-03 01:26:50|1011.69|1000.89|1011.69|1000.89|1011.69|1000.89|1011.69|1000.89|1
1646270820000|2022-03-03 01:27:00|1011.59|1000.79|1011.59|1000.79|1011.59|1000.79|1011.59|1000.79|1
1646270830000|2022-03-03 01:27:10|1011.54|1000.74|1011.54|1000.74|1011.54|1000.74|1011.54|1000.74|1
1646270840000|2022-03-03 01:27:20|1011.28|1000.48|1011.07|1000.27|1011.28|1000.48|1010.93|1000.13|4
1646270850000|2022-03-03 01:27:30|1010.93|1000.13|1011.07|1000.27|1011.07|1000.27|1010.93|1000.13|2
1646270860000|2022-03-03 01:27:40|1010.93|1000.13|1011.07|1000.27|1011.07|1000.27|1010.93|1000.13|2
1646270870000|2022-03-03 01:27:50|1011.11|1000.31|1011.9|1001.1|1011.9|1001.1|1011.11|1000.31|6
1646270880000|2022-03-03 01:28:00|1011.4|1000.6|1010.9|1000.1|1011.4|1000.6|1010.4|999.6|6
1646270890000|2022-03-03 01:28:10|1010.78|999.98|1010.78|999.98|1010.78|999.98|1010.45|999.65|3
1646270900000|2022-03-03 01:28:20|1010.4|999.6|1010.56|999.76|1010.56|999.76|1010.4|999.6|2
1646270910000|2022-03-03 01:28:30|1010.78|999.98|1010.85|1000.05|1010.85|1000.05|1010.78|999.98|2
1646270930000|2022-03-03 01:28:50|1011.05|1000.25|1011.9|1001.1|1012|1001.2|1010.9|1000.1|7
1646270940000|2022-03-03 01:29:00|1012.4|1001.6|1012.4|1001.6|1012.4|1001.6|1012.4|1001.6|1
1646270950000|2022-03-03 01:29:10|1012.91|1002.11|1014.19|1003.39|1014.6|1003.8|1012.91|1002.11|8
1646270960000|2022-03-03 01:29:20|1014.15|1003.35|1013.9|1003.1|1014.4|1003.6|1013.9|1003.1|5
1646270970000|2022-03-03 01:29:30|1014.04|1003.24|1013.9|1003.1|1014.04|1003.24|1013.9|1003.1|2
1646270990000|2022-03-03 01:29:50|1013.85|1003.05|1013.52|1002.72|1013.85|1003.05|1013.52|1002.72|3
1646271000000|2022-03-03 01:30:00|1013.54|1002.74|1013.8|1003|1013.93|1003.13|1013.54|1002.74|4
1646271010000|2022-03-03 01:30:10|1013.9|1003.1|1013.85|1003.05|1013.9|1003.1|1013.85|1003.05|2
1646271020000|2022-03-03 01:30:20|1013.9|1003.1|1013.9|1003.1|1013.9|1003.1|1013.9|1003.1|1
1646271030000|2022-03-03 01:30:30|1014.03|1003.23|1013.9|1003.1|1014.1|1003.3|1013.9|1003.1|3
1646271040000|2022-03-03 01:30:40|1014.35|1003.55|1014.8|1004|1014.8|1004|1014.35|1003.55|2
1646271050000|2022-03-03 01:30:50|1014.85|1004.05|1014.95|1004.15|1015.14|1004.34|1014.85|1004.05|6
1646271060000|2022-03-03 01:31:00|1015.34|1004.54|1014.99|1004.19|1015.34|1004.54|1014.97|1004.17|3
1646271070000|2022-03-03 01:31:10|1015.1|1004.3|1015.65|1004.85|1015.65|1004.85|1015.1|1004.3|2
1646271080000|2022-03-03 01:31:20|1015.81|1005.01|1015.9|1005.1|1015.9|1005.1|1015.55|1004.75|3
1646271090000|2022-03-03 01:31:30|1015.55|1004.75|1015.81|1005.01|1015.9|1005.1|1015.55|1004.75|3
1646271100000|2022-03-03 01:31:40|1015.9|1005.1|1015.9|1005.1|1016.15|1005.35|1015.9|1005.1|3
1646271110000|2022-03-03 01:31:50|1016.15|1005.35|1016.15|1005.35|1016.26|1005.46|1016.15|1005.35|3
1646271120000|2022-03-03 01:32:00|1015.9|1005.1|1016.4|1005.6|1016.53|1005.73|1015.9|1005.1|5
1646271130000|2022-03-03 01:32:10|1015.95|1005.15|1015.9|1005.1|1015.95|1005.15|1015.9|1005.1|2
1646271140000|2022-03-03 01:32:20|1015.69|1004.89|1015.99|1005.19|1015.99|1005.19|1015.42|1004.62|4
1646271150000|2022-03-03 01:32:30|1015.9|1005.1|1015.9|1005.1|1015.99|1005.19|1015.9|1005.1|3
1646271160000|2022-03-03 01:32:40|1015.95|1005.15|1016.19|1005.39|1016.38|1005.58|1015.9|1005.1|7
1646271170000|2022-03-03 01:32:50|1015.9|1005.1|1015.9|1005.1|1016.19|1005.39|1015.9|1005.1|3
1646271180000|2022-03-03 01:33:00|1016.03|1005.23|1016.74|1005.94|1016.74|1005.94|1015.9|1005.1|6
1646271200000|2022-03-03 01:33:20|1016.62|1005.82|1016.29|1005.49|1016.74|1005.94|1016.29|1005.49|3
1646271210000|2022-03-03 01:33:30|1015.9|1005.1|1015.9|1005.1|1016.09|1005.29|1015.9|1005.1|3
1646271220000|2022-03-03 01:33:40|1015.97|1005.17|1016.42|1005.62|1016.42|1005.62|1015.97|1005.17|4
1646271240000|2022-03-03 01:34:00|1016.5|1005.7|1016.37|1005.57|1016.5|1005.7|1016.37|1005.57|3
1646271260000|2022-03-03 01:34:20|1016.11|1005.31|1016.35|1005.55|1016.35|1005.55|1016.05|1005.25|4
1646271270000|2022-03-03 01:34:30|1016.24|1005.44|1016.37|1005.57|1016.37|1005.57|1016.24|1005.44|2
1646271280000|2022-03-03 01:34:40|1016.5|1005.7|1016.37|1005.57|1016.5|1005.7|1016.37|1005.57|2
1646271290000|2022-03-03 01:34:50|1016.33|1005.53|1016.33|1005.53|1016.33|1005.53|1016.33|1005.53|1
1646271300000|2022-03-03 01:35:00|1016.02|1005.22|1016.02|1005.22|1016.02|1005.22|1015.87|1005.07|4
1646271310000|2022-03-03 01:35:10|1016.03|1005.23|1016.03|1005.23|1016.03|1005.23|1016.03|1005.23|1
1646271320000|2022-03-03 01:35:20|1016.31|1005.51|1016.25|1005.45|1016.31|1005.51|1016.25|1005.45|2
1646271350000|2022-03-03 01:35:50|1016.22|1005.42|1016.22|1005.42|1016.22|1005.42|1016.22|1005.42|1
1646271360000|2022-03-03 01:36:00|1016.3|1005.5|1016.33|1005.53|1016.33|1005.53|1016.15|1005.35|3
1646271370000|2022-03-03 01:36:10|1016.16|1005.36|1016.26|1005.46|1016.26|1005.46|1016.16|1005.36|2
1646271380000|2022-03-03 01:36:20|1016.55|1005.75|1015.9|1005.1|1016.55|1005.75|1015.9|1005.1|3
1646271390000|2022-03-03 01:36:30|1015.8|1005|1015.8|1005|1015.8|1005|1015.8|1005|1
1646271400000|2022-03-03 01:36:40|1015.66|1004.86|1014.9|1004.1|1015.66|1004.86|1014.9|1004.1|7
1646271420000|2022-03-03 01:37:00|1014.4|1003.6|1014.3|1003.5|1014.4|1003.6|1014.3|1003.5|2
1646271430000|2022-03-03 01:37:10|1013.9|1003.1|1014.19|1003.39|1014.4|1003.6|1013.9|1003.1|6
1646271440000|2022-03-03 01:37:20|1014.4|1003.6|1014.9|1004.1|1014.9|1004.1|1014.4|1003.6|2
1646271450000|2022-03-03 01:37:30|1014.75|1003.95|1014.75|1003.95|1014.75|1003.95|1014.75|1003.95|1
1646271460000|2022-03-03 01:37:40|1014.9|1004.1|1014.9|1004.1|1014.9|1004.1|1014.9|1004.1|1
1646271480000|2022-03-03 01:38:00|1014.55|1003.75|1013.9|1003.1|1014.55|1003.75|1013.9|1003.1|4
1646271490000|2022-03-03 01:38:10|1014.25|1003.45|1014.05|1003.25|1014.25|1003.45|1014.05|1003.25|2
1646271500000|2022-03-03 01:38:20|1013.9|1003.1|1013.4|1002.6|1013.9|1003.1|1013.4|1002.6|3
1646271510000|2022-03-03 01:38:30|1013.15|1002.35|1013.06|1002.26|1013.4|1002.6|1013.06|1002.26|4
1646271520000|2022-03-03 01:38:40|1012.9|1002.1|1012.9|1002.1|1012.9|1002.1|1012.9|1002.1|1
1646271530000|2022-03-03 01:38:50|1012.63|1001.83|1012.55|1001.75|1012.63|1001.83|1012.55|1001.75|2
1646271540000|2022-03-03 01:39:00|1012.5|1001.7|1012.06|1001.26|1012.5|1001.7|1012.06|1001.26|3
1646271550000|2022-03-03 01:39:10|1011.96|1001.16|1011.9|1001.1|1011.96|1001.16|1011.9|1001.1|2
1646271560000|2022-03-03 01:39:20|1011.93|1001.13|1011.9|1001.1|1011.93|1001.13|1011.9|1001.1|2
1646271570000|2022-03-03 01:39:30|1011.44|1000.64|1011.34|1000.54|1011.44|1000.64|1011.34|1000.54|2
1646271580000|2022-03-03 01:39:40|1010.94|1000.14|1010.9|1000.1|1010.94|1000.14|1010.9|1000.1|2
1646271590000|2022-03-03 01:39:50|1010.82|1000.02|1009.9|999.1|1010.82|1000.02|1009.9|999.1|8
1646271600000|2022-03-03 01:40:00|1010|999.2|1009.9|999.1|1010|999.2|1009.7|998.9|3
1646271610000|2022-03-03 01:40:10|1009.96|999.16|1009.96|999.16|1010.05|999.25|1009.85|999.05|7
1646271620000|2022-03-03 01:40:20|1010.35|999.55|1010.35|999.55|1010.35|999.55|1010.35|999.55|1
1646271630000|2022-03-03 01:40:30|1010.45|999.65|1010.85|1000.05|1010.85|1000.05|1010.45|999.65|5
1646271640000|2022-03-03 01:40:40|1010.9|1000.1|1010.4|999.6|1010.9|1000.1|1010.4|999.6|3
1646271660000|2022-03-03 01:41:00|1010.85|1000.05|1010.8|1000|1010.9|1000.1|1010.69|999.89|4
1646271670000|2022-03-03 01:41:10|1010.3|999.5|1009.9|999.1|1010.3|999.5|1009.65|998.85|4
1646271680000|2022-03-03 01:41:20|1009.55|998.75|1008.95|998.15|1009.55|998.75|1008.95|998.15|5
1646271690000|2022-03-03 01:41:30|1009.4|998.6|1009.75|998.95|1009.75|998.95|1009.4|998.6|3
1646271700000|2022-03-03 01:41:40|1009.69|998.89|1009.9|999.1|1009.9|999.1|1009.69|998.89|3
1646271710000|2022-03-03 01:41:50|1009.84|999.04|1009.9|999.1|1009.9|999.1|1009.55|998.75|3
1646271720000|2022-03-03 01:42:00|1009.3|998.5|1009.3|998.5|1009.3|998.5|1009.3|998.5|1
1646271730000|2022-03-03 01:42:10|1008.95|998.15|1008.9|998.1|1008.95|998.15|1008.88|998.08|4
1646271740000|2022-03-03 01:42:20|1008.89|998.09|1008.89|998.09|1008.89|998.09|1008.89|998.09|1
1646271750000|2022-03-03 01:42:30|1008.93|998.13|1008.9|998.1|1009.06|998.26|1008.9|998.1|4
1646271780000|2022-03-03 01:43:00|1008.84|998.04|1008.9|998.1|1008.9|998.1|1008.75|997.95|3
1646271800000|2022-03-03 01:43:20|1008.7|997.9|1008.7|997.9|1008.7|997.9|1008.7|997.9|1
1646271810000|2022-03-03 01:43:30|1008.54|997.74|1007.8|997|1008.54|997.74|1007.8|997|5
1646271820000|2022-03-03 01:43:40|1007.1|996.3|1007.1|996.3|1007.1|996.3|1007.1|996.3|1
1646271830000|2022-03-03 01:43:50|1007.6|996.8|1007.9|997.1|1008.05|997.25|1007.6|996.8|4
1646271840000|2022-03-03 01:44:00|1008.21|997.41|1008.21|997.41|1008.21|997.41|1008.21|997.41|1
1646271850000|2022-03-03 01:44:10|1007.9|997.1|1008.6|997.8|1008.9|998.1|1007.9|997.1|5
1646271860000|2022-03-03 01:44:20|1008.5|997.7|1008.05|997.25|1008.5|997.7|1008.05|997.25|2
1646271870000|2022-03-03 01:44:30|1008.03|997.23|1007.9|997.1|1008.03|997.23|1007.9|997.1|2
1646271880000|2022-03-03 01:44:40|1008.3|997.5|1008.28|997.48|1008.3|997.5|1008.28|997.48|2
1646271890000|2022-03-03 01:44:50|1008.14|997.34|1007.9|997.1|1008.29|997.49|1007.9|997.1|7
1646271900000|2022-03-03 01:45:00|1008.05|997.25|1008.19|997.39|1008.19|997.39|1007.9|997.1|3
1646271910000|2022-03-03 01:45:10|1007.9|997.1|1007.9|997.1|1007.9|997.1|1007.9|997.1|1
1646271920000|2022-03-03 01:45:20|1008.01|997.21|1008.13|997.33|1008.13|997.33|1007.9|997.1|3
1646271930000|2022-03-03 01:45:30|1008.44|997.64|1008.81|998.01|1008.81|998.01|1008.44|997.64|2
1646271940000|2022-03-03 01:45:40|1008.69|997.89|1008.81|998.01|1008.81|998.01|1008.69|997.89|4
1646271950000|2022-03-03 01:45:50|1008.69|997.89|1008.88|998.08|1008.88|998.08|1008.69|997.89|3
1646271960000|2022-03-03 01:46:00|1008.8|998|1008.69|997.89|1008.9|998.1|1008.69|997.89|3
1646271970000|2022-03-03 01:46:10|1008.9|998.1|1008.9|998.1|1008.9|998.1|1008.9|998.1|1
1646271980000|2022-03-03 01:46:20|1007.9|997.1|1007.63|996.83|1007.9|997.1|1007.63|996.83|5
1646271990000|2022-03-03 01:46:30|1007|996.2|1006.9|996.1|1007|996.2|1006.9|996.1|2
1646272000000|2022-03-03 01:46:40|1006.81|996.01|1006.76|995.96|1006.81|996.01|1006.67|995.87|4
1646272020000|2022-03-03 01:47:00|1006.9|996.1|1006.76|995.96|1006.9|996.1|1006.76|995.96|2
1646272040000|2022-03-03 01:47:20|1006.55|995.75|1006.15|995.35|1006.65|995.85|1006.15|995.35|3
1646272060000|2022-03-03 01:47:40|1006.05|995.25|1005.9|995.1|1006.05|995.25|1005.9|995.1|2
1646272070000|2022-03-03 01:47:50|1005.75|994.95|1004.64|993.84|1005.9|995.1|1004.64|993.84|6
1646272080000|2022-03-03 01:48:00|1004.9|994.1|1004.9|994.1|1004.9|994.1|1004.9|994.1|1
1646272090000|2022-03-03 01:48:10|1004.82|994.02|1005|994.2|1005.2|994.4|1004.82|994.02|5
1646272100000|2022-03-03 01:48:20|1005.43|994.63|1005.92|995.12|1005.92|995.12|1005.43|994.63|2
1646272110000|2022-03-03 01:48:30|1005.5|994.7|1005.82|995.02|1005.82|995.02|1005.04|994.24|8
1646272120000|2022-03-03 01:48:40|1005.92|995.12|1005.92|995.12|1005.92|995.12|1005.92|995.12|1
1646272130000|2022-03-03 01:48:50|1006.12|995.32|1006.12|995.32|1006.12|995.32|1006.12|995.32|1
1646272140000|2022-03-03 01:49:00|1005.93|995.13|1006|995.2|1006.3|995.5|1005.93|995.13|7
1646272150000|2022-03-03 01:49:10|1005.9|995.1|1005.9|995.1|1005.92|995.12|1005.9|995.1|3
1646272170000|2022-03-03 01:49:30|1006.11|995.31|1005.61|994.81|1006.11|995.31|1005.61|994.81|3
1646272180000|2022-03-03 01:49:40|1005.42|994.62|1005.84|995.04|1005.89|995.09|1005.42|994.62|5
1646272190000|2022-03-03 01:49:50|1005.9|995.1|1005.9|995.1|1005.9|995.1|1005.9|995.1|1
1646272200000|2022-03-03 01:50:00|1005.97|995.17|1005.9|995.1|1006.05|995.25|1005.9|995.1|4
1646272210000|2022-03-03 01:50:10|1005.84|995.04|1005.9|995.1|1005.9|995.1|1005.75|994.95|3
1646272220000|2022-03-03 01:50:20|1005.83|995.03|1005.9|995.1|1005.9|995.1|1005.83|995.03|2
1646272230000|2022-03-03 01:50:30|1006.29|995.49|1006.9|996.1|1006.9|996.1|1006.29|995.49|5
1646272260000|2022-03-03 01:51:00|1006.72|995.92|1006.65|995.85|1006.9|996.1|1006.55|995.75|5
1646272270000|2022-03-03 01:51:10|1006.9|996.1|1006.9|996.1|1006.9|996.1|1006.9|996.1|1
1646272290000|2022-03-03 01:51:30|1006.53|995.73|1006.53|995.73|1006.53|995.73|1006.53|995.73|1
1646272320000|2022-03-03 01:52:00|1006.22|995.42|1006.22|995.42|1006.22|995.42|1006.22|995.42|1
1646272330000|2022-03-03 01:52:10|1006.15|995.35|1006.06|995.26|1006.15|995.35|1006.06|995.26|2
1646272340000|2022-03-03 01:52:20|1006.18|995.38|1006.18|995.38|1006.18|995.38|1006.18|995.38|1
1646272350000|2022-03-03 01:52:30|1006.22|995.42|1006.22|995.42|1006.22|995.42|1006.22|995.42|1
1646272360000|2022-03-03 01:52:40|1006.47|995.67|1005.9|995.1|1006.47|995.67|1005.9|995.1|2
1646272380000|2022-03-03 01:53:00|1005.46|994.66|1005.45|994.65|1005.55|994.75|1005.45|994.65|5
1646272390000|2022-03-03 01:53:10|1005.36|994.56|1005.3|994.5|1005.36|994.56|1005.3|994.5|4
1646272410000|2022-03-03 01:53:30|1005.51|994.71|1005.9|995.1|1006.01|995.21|1004.9|994.1|7
1646272420000|2022-03-03 01:53:40|1006.01|995.21|1006.01|995.21|1006.01|995.21|1006.01|995.21|1
1646272430000|2022-03-03 01:53:50|1005.96|995.16|1006|995.2|1006.09|995.29|1005.9|995.1|8
1646272440000|2022-03-03 01:54:00|1005.9|995.1|1005.85|995.05|1005.9|995.1|1005.68|994.88|4
1646272450000|2022-03-03 01:54:10|1005.3|994.5|1005.75|994.95|1005.75|994.95|1005.3|994.5|4
1646272460000|2022-03-03 01:54:20|1005.84|995.04|1005.84|995.04|1005.94|995.14|1005.84|995.04|3
1646272470000|2022-03-03 01:54:30|1005.75|994.95|1005.9|995.1|1005.9|995.1|1005.75|994.95|2
1646272480000|2022-03-03 01:54:40|1005.99|995.19|1005.99|995.19|1005.99|995.19|1005.99|995.19|1
1646272490000|2022-03-03 01:54:50|1005.93|995.13|1005.93|995.13|1005.93|995.13|1005.9|995.1|3
1646272500000|2022-03-03 01:55:00|1005.9|995.1|1005.9|995.1|1006.02|995.22|1005.9|995.1|3
1646272510000|2022-03-03 01:55:10|1005.7|994.9|1005.7|994.9|1005.7|994.9|1005.7|994.9|1
1646272520000|2022-03-03 01:55:20|1005.9|995.1|1005.9|995.1|1005.9|995.1|1005.9|995.1|1
1646272550000|2022-03-03 01:55:50|1006.12|995.32|1006.28|995.48|1006.7|995.9|1005.93|995.13|6
1646272560000|2022-03-03 01:56:00|1006.43|995.63|1006.43|995.63|1006.43|995.63|1006.43|995.63|1
1646272570000|2022-03-03 01:56:10|1006.28|995.48|1006.43|995.63|1006.43|995.63|1006.28|995.48|2
1646272580000|2022-03-03 01:56:20|1006.4|995.6|1006.79|995.99|1006.85|996.05|1006.4|995.6|3
1646272590000|2022-03-03 01:56:30|1006.85|996.05|1006.9|996.1|1006.9|996.1|1006.85|996.05|2
1646272600000|2022-03-03 01:56:40|1006.98|996.18|1006.9|996.1|1007.05|996.25|1006.9|996.1|3
1646272610000|2022-03-03 01:56:50|1007.25|996.45|1007.25|996.45|1007.25|996.45|1007.25|996.45|1
1646272620000|2022-03-03 01:57:00|1007.93|997.13|1007.93|997.13|1007.93|997.13|1007.9|997.1|3
1646272650000|2022-03-03 01:57:30|1007.99|997.19|1007.93|997.13|1007.99|997.19|1007.93|997.13|2
1646272660000|2022-03-03 01:57:40|1008.03|997.23|1008.3|997.5|1008.3|997.5|1007.94|997.14|4
1646272670000|2022-03-03 01:57:50|1008.25|997.45|1008.29|997.49|1008.29|997.49|1008.25|997.45|4
1646272680000|2022-03-03 01:58:00|1008.1|997.3|1008.05|997.25|1008.1|997.3|1008.05|997.25|2
1646272690000|2022-03-03 01:58:10|1008.08|997.28|1008.08|997.28|1008.08|997.28|1008.08|997.28|1
1646272700000|2022-03-03 01:58:20|1008.3|997.5|1008.34|997.54|1008.34|997.54|1008.3|997.5|2
1646272710000|2022-03-03 01:58:30|1008.7|997.9|1007.9|997.1|1008.7|997.9|1007.9|997.1|4
1646272740000|2022-03-03 01:59:00|1007.8|997|1007.9|997.1|1007.9|997.1|1007.75|996.95|3
1646272750000|2022-03-03 01:59:10|1008.03|997.23|1007.9|997.1|1008.03|997.23|1007.9|997.1|2
1646272770000|2022-03-03 01:59:30|1008.12|997.32|1007.9|997.1|1008.12|997.32|1007.9|997.1|2
1646272780000|2022-03-03 01:59:40|1007.72|996.92|1007.49|996.69|1007.8|997|1007.49|996.69|5
1646272800000|2022-03-03 02:00:00|1007.1|996.3|1006.81|996.01|1007.1|996.3|1006.73|995.93|5
1646272820000|2022-03-03 02:00:20|1006.73|995.93|1006.73|995.93|1006.73|995.93|1006.73|995.93|1
1646272830000|2022-03-03 02:00:30|1006.9|996.1|1006.15|995.35|1006.9|996.1|1005.9|995.1|7
1646272840000|2022-03-03 02:00:40|1005.9|995.1|1006.15|995.35|1006.15|995.35|1005.9|995.1|4
1646272850000|2022-03-03 02:00:50|1005.9|995.1|1006.15|995.35|1006.15|995.35|1005.9|995.1|2
1646272860000|2022-03-03 02:01:00|1005.9|995.1|1006.15|995.35|1006.15|995.35|1005.9|995.1|4
1646272870000|2022-03-03 02:01:10|1006.05|995.25|1006.05|995.25|1006.41|995.61|1005.9|995.1|5
1646272880000|2022-03-03 02:01:20|1006.12|995.32|1006.9|996.1|1007.04|996.24|1006.12|995.32|6
1646272890000|2022-03-03 02:01:30|1006.89|996.09|1006.89|996.09|1007.02|996.22|1006.89|996.09|3
1646272910000|2022-03-03 02:01:50|1006.85|996.05|1006.9|996.1|1006.9|996.1|1006.8|996|3
1646272920000|2022-03-03 02:02:00|1006.87|996.07|1006.9|996.1|1006.9|996.1|1006.76|995.96|4
1646272940000|2022-03-03 02:02:20|1006.76|995.96|1006.87|996.07|1006.87|996.07|1006.76|995.96|2
1646272950000|2022-03-03 02:02:30|1006.76|995.96|1006.9|996.1|1006.9|996.1|1006.76|995.96|6
1646272960000|2022-03-03 02:02:40|1007.02|996.22|1007.02|996.22|1007.02|996.22|1007.02|996.22|1
1646272970000|2022-03-03 02:02:50|1007.03|996.23|1007.03|996.23|1007.03|996.23|1007.03|996.23|1
1646272980000|2022-03-03 02:03:00|1007.1|996.3|1006.9|996.1|1007.1|996.3|1006.9|996.1|4
1646273000000|2022-03-03 02:03:20|1006.55|995.75|1006.65|995.85|1006.65|995.85|1006.55|995.75|2
1646273010000|2022-03-03 02:03:30|1006.74|995.94|1006.9|996.1|1006.99|996.19|1006.74|995.94|5
1646273020000|2022-03-03 02:03:40|1006.8|996|1006.8|996|1006.8|996|1006.8|996|1
1646273030000|2022-03-03 02:03:50|1006.85|996.05|1006.85|996.05|1006.85|996.05|1006.85|996.05|1
1646273040000|2022-03-03 02:04:00|1006.48|995.68|1005.9|995.1|1006.48|995.68|1005.9|995.1|3
1646273060000|2022-03-03 02:04:20|1005.73|994.93|1005.73|994.93|1005.73|994.93|1005.73|994.93|1
1646273080000|2022-03-03 02:04:40|1005.23|994.43|1005.23|994.43|1005.23|994.43|1005.17|994.37|3
1646273090000|2022-03-03 02:04:50|1005.32|994.52|1005.23|994.43|1005.32|994.52|1005.23|994.43|2
1646273100000|2022-03-03 02:05:00|1005.7|994.9|1005.73|994.93|1005.73|994.93|1005.23|994.43|4
1646273110000|2022-03-03 02:05:10|1005.05|994.25|1005.73|994.93|1005.73|994.93|1005.05|994.25|2
1646273120000|2022-03-03 02:05:20|1005.5|994.7|1005.84|995.04|1005.84|995.04|1005.5|994.7|5
1646273130000|2022-03-03 02:05:30|1005.98|995.18|1006.84|996.04|1006.85|996.05|1005.98|995.18|5
1646273140000|2022-03-03 02:05:40|1006.53|995.73|1006.9|996.1|1006.9|996.1|1006.53|995.73|4
1646273150000|2022-03-03 02:05:50|1006.68|995.88|1005.75|994.95|1006.75|995.95|1005.75|994.95|5
1646273160000|2022-03-03 02:06:00|1005.7|994.9|1005.29|994.49|1005.7|994.9|1005.25|994.45|4
1646273170000|2022-03-03 02:06:10|1005|994.2|1005.23|994.43|1005.23|994.43|1005|994.2|4
1646273180000|2022-03-03 02:06:20|1005|994.2|1004.9|994.1|1005|994.2|1004.8|994|3
1646273190000|2022-03-03 02:06:30|1005|994.2|1004.92|994.12|1005|994.2|1004.9|994.1|4
1646273200000|2022-03-03 02:06:40|1005|994.2|1004.9|994.1|1005|994.2|1004.78|993.98|4
1646273220000|2022-03-03 02:07:00|1004.85|994.05|1004.55|993.75|1004.87|994.07|1004.55|993.75|3
1646273230000|2022-03-03 02:07:10|1004.5|993.7|1004.54|993.74|1004.54|993.74|1004.2|993.4|4
1646273240000|2022-03-03 02:07:20|1004.59|993.79|1004.25|993.45|1004.63|993.83|1004.25|993.45|4
1646273250000|2022-03-03 02:07:30|1003.53|992.73|1002.67|991.87|1003.53|992.73|1002.53|991.73|8
1646273260000|2022-03-03 02:07:40|1002.53|991.73|1002.03|991.23|1002.64|991.84|1002.03|991.23|10
1646273270000|2022-03-03 02:07:50|1002.25|991.45|1002.03|991.23|1002.25|991.45|1002.03|991.23|4
1646273280000|2022-03-03 02:08:00|1001.93|991.13|999.91|989.11|1001.93|991.13|999.91|989.11|11
1646273290000|2022-03-03 02:08:10|999.77|988.97|998.88|988.08|999.77|988.97|998.73|987.93|7
1646273300000|2022-03-03 02:08:20|998.9|988.1|998.66|987.86|998.9|988.1|997.94|987.14|7
1646273310000|2022-03-03 02:08:30|998.9|988.1|998.41|987.61|998.9|988.1|998.26|987.46|8
1646273320000|2022-03-03 02:08:40|998.66|987.86|998.7|987.9|998.9|988.1|998.66|987.86|10
1646273330000|2022-03-03 02:08:50|998.66|987.86|998.9|988.1|998.9|988.1|998.36|987.56|4
1646273360000|2022-03-03 02:09:20|998.78|987.98|998.9|988.1|998.9|988.1|998.75|987.95|7
1646273370000|2022-03-03 02:09:30|998.78|987.98|998.9|988.1|998.9|988.1|998.55|987.75|4
1646273380000|2022-03-03 02:09:40|998.7|987.9|998.75|987.95|998.77|987.97|998.62|987.82|4
1646273390000|2022-03-03 02:09:50|998.66|987.86|997.9|987.1|998.66|987.86|997.9|987.1|8
1646273410000|2022-03-03 02:10:10|998.05|987.25|998.9|988.1|998.9|988.1|998.05|987.25|6
1646273420000|2022-03-03 02:10:20|998.78|987.98|998.65|987.85|998.78|987.98|998.65|987.85|2
1646273430000|2022-03-03 02:10:30|998|987.2|997.9|987.1|998|987.2|997.83|987.03|4
1646273440000|2022-03-03 02:10:40|997.82|987.02|997.9|987.1|997.9|987.1|997.82|987.02|2
1646273450000|2022-03-03 02:10:50|997.15|986.35|995.55|984.75|997.15|986.35|995.1|984.3|10
1646273460000|2022-03-03 02:11:00|995.4|984.6|995.3|984.5|995.8|985|995.05|984.25|10
1646273470000|2022-03-03 02:11:10|995.36|984.56|996.1|985.3|996.1|985.3|995.3|984.5|7
1646273480000|2022-03-03 02:11:20|996.21|985.41|996.9|986.1|996.9|986.1|996.21|985.41|3
1646273500000|2022-03-03 02:11:40|996.8|986|996.51|985.71|996.8|986|996.51|985.71|3
1646273510000|2022-03-03 02:11:50|996.9|986.1|996.51|985.71|996.9|986.1|996.51|985.71|3
1646273520000|2022-03-03 02:12:00|996.71|985.91|996.51|985.71|996.71|985.91|996.51|985.71|2
1646273530000|2022-03-03 02:12:10|996.01|985.21|996.01|985.21|996.01|985.21|996.01|985.21|1
1646273540000|2022-03-03 02:12:20|995.95|985.15|995.9|985.1|996.01|985.21|995.9|985.1|3
1646273570000|2022-03-03 02:12:50|995.3|984.5|995.8|985|995.8|985|995.3|984.5|3
1646273580000|2022-03-03 02:13:00|995.9|985.1|996.51|985.71|996.51|985.71|995.85|985.05|8
1646273590000|2022-03-03 02:13:10|996.9|986.1|996.9|986.1|996.9|986.1|996.9|986.1|1
1646273600000|2022-03-03 02:13:20|997.14|986.34|997.14|986.34|997.8|987|997.14|986.34|6
1646273620000|2022-03-03 02:13:40|996.9|986.1|996.9|986.1|996.9|986.1|996.9|986.1|1
1646273630000|2022-03-03 02:13:50|997.05|986.25|996.9|986.1|997.4|986.6|996.9|986.1|7
1646273640000|2022-03-03 02:14:00|997.3|986.5|997.4|986.6|997.85|987.05|997.3|986.5|4
1646273650000|2022-03-03 02:14:10|997.21|986.41|997.65|986.85|997.8|987|997.21|986.41|4
1646273660000|2022-03-03 02:14:20|997.9|987.1|997.4|986.6|997.9|987.1|997|986.2|7
1646273670000|2022-03-03 02:14:30|997.28|986.48|997.28|986.48|997.28|986.48|997.28|986.48|1
1646273680000|2022-03-03 02:14:40|996.9|986.1|997.28|986.48|997.28|986.48|996.9|986.1|2
1646273690000|2022-03-03 02:14:50|996.9|986.1|996.9|986.1|996.9|986.1|996.9|986.1|1
1646273700000|2022-03-03 02:15:00|997.15|986.35|997.15|986.35|997.15|986.35|997.15|986.35|1
1646273710000|2022-03-03 02:15:10|996.9|986.1|996.9|986.1|997.15|986.35|996.9|986.1|3
1646273720000|2022-03-03 02:15:20|997.05|986.25|997.43|986.63|997.43|986.63|997.05|986.25|2
1646273730000|2022-03-03 02:15:30|997.05|986.25|997.1|986.3|997.6|986.8|997.05|986.25|5
1646273740000|2022-03-03 02:15:40|997|986.2|997.25|986.45|997.25|986.45|997|986.2|2
1646273750000|2022-03-03 02:15:50|997.76|986.96|997.7|986.9|997.76|986.96|997.7|986.9|2
1646273760000|2022-03-03 02:16:00|997.72|986.92|997.8|987|997.8|987|997.72|986.92|3
1646273780000|2022-03-03 02:16:20|997.9|987.1|997.8|987|997.9|987.1|997.8|987|2
1646273790000|2022-03-03 02:16:30|997.4|986.6|997.4|986.6|997.4|986.6|997.4|986.6|1
1646273800000|2022-03-03 02:16:40|997.05|986.25|997.3|986.5|997.3|986.5|997.05|986.25|2
1646273810000|2022-03-03 02:16:50|997.66|986.86|997.3|986.5|997.66|986.86|997.3|986.5|2
1646273820000|2022-03-03 02:17:00|997.05|986.25|997.1|986.3|997.1|986.3|997.05|986.25|2
1646273830000|2022-03-03 02:17:10|996.9|986.1|996.51|985.71|996.9|986.1|996.51|985.71|2
1646273840000|2022-03-03 02:17:20|996.39|985.59|996.01|985.21|996.39|985.59|996.01|985.21|2
1646273860000|2022-03-03 02:17:40|996|985.2|996|985.2|996|985.2|996|985.2|1
1646273870000|2022-03-03 02:17:50|996.01|985.21|996.51|985.71|996.51|985.71|996.01|985.21|2
1646273880000|2022-03-03 02:18:00|996.8|986|996.9|986.1|996.9|986.1|996.51|985.71|5
1646273890000|2022-03-03 02:18:10|997.01|986.21|997.85|987.05|997.85|987.05|996.9|986.1|6
1646273900000|2022-03-03 02:18:20|997.9|987.1|997.9|987.1|997.9|987.1|997.9|987.1|1
1646273910000|2022-03-03 02:18:30|997.43|986.63|997.4|986.6|997.43|986.63|997|986.2|3
1646273920000|2022-03-03 02:18:40|996.9|986.1|996.9|986.1|996.9|986.1|996.9|986.1|1
1646273930000|2022-03-03 02:18:50|997.15|986.35|997.15|986.35|997.15|986.35|997.15|986.35|1
1646273940000|2022-03-03 02:19:00|997.55|986.75|997.4|986.6|997.55|986.75|997.4|986.6|2
1646273950000|2022-03-03 02:19:10|997.9|987.1|998.8|988|998.8|988|997.9|987.1|2
1646273960000|2022-03-03 02:19:20|998.9|988.1|998.9|988.1|998.9|988.1|998.9|988.1|1
1646273980000|2022-03-03 02:19:40|998.93|988.13|999.9|989.1|999.9|989.1|998.93|988.13|4
1646273990000|2022-03-03 02:19:50|999.8|989|999.3|988.5|999.8|989|998.9|988.1|6
1646274000000|2022-03-03 02:20:00|999.4|988.6|999.15|988.35|999.4|988.6|998.9|988.1|6
1646274010000|2022-03-03 02:20:10|998.9|988.1|999.15|988.35|999.15|988.35|998.9|988.1|2
1646274020000|2022-03-03 02:20:20|999.3|988.5|999.4|988.6|999.4|988.6|999.3|988.5|4
1646274030000|2022-03-03 02:20:30|999.12|988.32|999.12|988.32|999.19|988.39|999.12|988.32|3
1646274040000|2022-03-03 02:20:40|999.19|988.39|999.9|989.1|1000.05|989.25|999.15|988.35|6
1646274050000|2022-03-03 02:20:50|1000.04|989.24|999.9|989.1|1000.04|989.24|999.9|989.1|2
1646274090000|2022-03-03 02:21:30|999.86|989.06|999.86|989.06|999.86|989.06|999.86|989.06|1
1646274100000|2022-03-03 02:21:40|999.62|988.82|999.76|988.96|999.84|989.04|999.62|988.82|3
1646274120000|2022-03-03 02:22:00|999.8|989|999.84|989.04|999.84|989.04|999.8|989|2
1646274160000|2022-03-03 02:22:40|999.3|988.5|998.9|988.1|999.3|988.5|998.9|988.1|2
1646274190000|2022-03-03 02:23:10|999.3|988.5|999.3|988.5|999.3|988.5|999.3|988.5|1
1646274200000|2022-03-03 02:23:20|998.9|988.1|999.75|988.95|999.75|988.95|998.9|988.1|6
1646274210000|2022-03-03 02:23:30|999.65|988.85|999.65|988.85|999.65|988.85|999.65|988.85|1
1646274220000|2022-03-03 02:23:40|999.75|988.95|999.9|989.1|999.9|989.1|999.44|988.64|5
1646274230000|2022-03-03 02:23:50|1000.01|989.21|999.9|989.1|1000.15|989.35|999.9|989.1|3
1646274250000|2022-03-03 02:24:10|999.83|989.03|999.9|989.1|999.9|989.1|999.83|989.03|2
1646274310000|2022-03-03 02:25:10|1000.3|989.5|999.9|989.1|1000.8|990|999.9|989.1|8
1646274320000|2022-03-03 02:25:20|1000.15|989.35|999.9|989.1|1000.15|989.35|999.9|989.1|2
1646274340000|2022-03-03 02:25:40|1000.3|989.5|1000.62|989.82|1000.75|989.95|1000.3|989.5|4
1646274350000|2022-03-03 02:25:50|1000.85|990.05|1000.85|990.05|1000.85|990.05|1000.85|990.05|1
1646274360000|2022-03-03 02:26:00|1000.62|989.82|1000.62|989.82|1000.67|989.87|1000.22|989.42|5
1646274370000|2022-03-03 02:26:10|1000.67|989.87|1000.62|989.82|1000.67|989.87|1000.62|989.82|2
1646274380000|2022-03-03 02:26:20|1000.67|989.87|1000.62|989.82|1000.74|989.94|1000.54|989.74|6
1646274390000|2022-03-03 02:26:30|1000.74|989.94|1000.9|990.1|1000.9|990.1|1000.74|989.94|2
1646274420000|2022-03-03 02:27:00|1000.62|989.82|999.9|989.1|1000.62|989.82|999.9|989.1|3
1646274460000|2022-03-03 02:27:40|999.6|988.8|999.65|988.85|999.65|988.85|999.35|988.55|3
1646274470000|2022-03-03 02:27:50|999.7|988.9|999.9|989.1|999.9|989.1|999.7|988.9|3
1646274480000|2022-03-03 02:28:00|1000|989.2|1000|989.2|1000|989.2|1000|989.2|1
1646274490000|2022-03-03 02:28:10|1000.05|989.25|1000.05|989.25|1000.05|989.25|1000.05|989.25|1
1646274500000|2022-03-03 02:28:20|999.9|989.1|999.9|989.1|999.9|989.1|999.72|988.92|6
1646274520000|2022-03-03 02:28:40|999.6|988.8|998.9|988.1|999.6|988.8|998.9|988.1|4
1646274540000|2022-03-03 02:29:00|999.12|988.32|999.4|988.6|999.4|988.6|999.12|988.32|2
1646274560000|2022-03-03 02:29:20|999.71|988.91|999.9|989.1|999.9|989.1|999.71|988.91|3
1646274570000|2022-03-03 02:29:30|999.85|989.05|999.71|988.91|999.85|989.05|999.71|988.91|3
1646274580000|2022-03-03 02:29:40|999.63|988.83|999.9|989.1|999.9|989.1|999.63|988.83|2
1646274600000|2022-03-03 02:30:00|999.78|988.98|999.71|988.91|999.78|988.98|999.71|988.91|2
1646274610000|2022-03-03 02:30:10|999.04|988.24|999.21|988.41|999.21|988.41|998.87|988.07|7
1646274620000|2022-03-03 02:30:20|999.05|988.25|999.05|988.25|999.05|988.25|999.05|988.25|1
1646274640000|2022-03-03 02:30:40|998.9|988.1|998.7|987.9|998.91|988.11|998.7|987.9|3
1646274650000|2022-03-03 02:30:50|998.68|987.88|998.75|987.95|998.75|987.95|998.68|987.88|2
1646274670000|2022-03-03 02:31:10|998.43|987.63|998.05|987.25|998.43|987.63|998.05|987.25|2
1646274690000|2022-03-03 02:31:30|997.8|987|997.4|986.6|998.05|987.25|997.4|986.6|3
1646274700000|2022-03-03 02:31:40|997.5|986.7|997.5|986.7|997.5|986.7|997.4|986.6|3
1646274710000|2022-03-03 02:31:50|997.4|986.6|997.4|986.6|997.4|986.6|997.4|986.6|1
1646274720000|2022-03-03 02:32:00|996.9|986.1|996.01|985.21|996.9|986.1|995.81|985.01|9
1646274730000|2022-03-03 02:32:10|995.9|985.1|996.01|985.21|996.01|985.21|995.88|985.08|9
1646274740000|2022-03-03 02:32:20|995.83|985.03|994.68|983.88|995.9|985.1|994.68|983.88|4
1646274750000|2022-03-03 02:32:30|994.8|984|993.9|983.1|994.8|984|993.6|982.8|12
1646274760000|2022-03-03 02:32:40|993.6|982.8|993.8|983|993.8|983|993.6|982.8|2
1646274770000|2022-03-03 02:32:50|993.85|983.05|994.18|983.38|994.18|983.38|993.45|982.65|5
1646274780000|2022-03-03 02:33:00|993.9|983.1|993.85|983.05|993.9|983.1|993.85|983.05|2
1646274790000|2022-03-03 02:33:10|993.05|982.25|992.9|982.1|993.05|982.25|992.79|981.99|6
1646274800000|2022-03-03 02:33:20|991.9|981.1|990.5|979.7|992.05|981.25|989.9|979.1|10
1646274810000|2022-03-03 02:33:30|990.6|979.8|990.1|979.3|990.91|980.11|990.1|979.3|10
1646274830000|2022-03-03 02:33:50|990.05|979.25|989.15|978.35|990.05|979.25|988.8|978|7
1646274840000|2022-03-03 02:34:00|989.4|978.6|990.6|979.8|990.85|980.05|989.4|978.6|7
1646274850000|2022-03-03 02:34:10|990.9|980.1|992.02|981.22|992.02|981.22|990.9|980.1|5
1646274860000|2022-03-03 02:34:20|991.9|981.1|992.79|981.99|992.79|981.99|991.9|981.1|6
1646274870000|2022-03-03 02:34:30|992.9|982.1|992.6|981.8|992.9|982.1|992.1|981.3|6
1646274880000|2022-03-03 02:34:40|992.51|981.71|992.9|982.1|992.9|982.1|992.4|981.6|4
1646274890000|2022-03-03 02:34:50|992.75|981.95|992.75|981.95|992.75|981.95|992.75|981.95|1
1646274900000|2022-03-03 02:35:00|992.7|981.9|992.7|981.9|992.7|981.9|992.7|981.9|1
1646274910000|2022-03-03 02:35:10|992.59|981.79|992.65|981.85|992.65|981.85|992.59|981.79|2
1646274920000|2022-03-03 02:35:20|992.85|982.05|993|982.2|993|982.2|992.81|982.01|4
1646274930000|2022-03-03 02:35:30|993.13|982.33|993|982.2|993.13|982.33|993|982.2|2
1646274940000|2022-03-03 02:35:40|993.1|982.3|992.9|982.1|993.1|982.3|992.9|982.1|3
1646274950000|2022-03-03 02:35:50|992.72|981.92|992.68|981.88|992.72|981.92|992.68|981.88|2
1646274960000|2022-03-03 02:36:00|992.15|981.35|991.8|981|992.15|981.35|991.8|981|3
1646274970000|2022-03-03 02:36:10|991.9|981.1|991.4|980.6|991.9|981.1|991.4|980.6|2
1646274980000|2022-03-03 02:36:20|990.9|980.1|990.4|979.6|990.9|980.1|990.4|979.6|4
1646275000000|2022-03-03 02:36:40|990.43|979.63|990.66|979.86|990.75|979.95|990.3|979.5|5
1646275010000|2022-03-03 02:36:50|990.75|979.95|990.85|980.05|990.85|980.05|990.65|979.85|3
1646275020000|2022-03-03 02:37:00|990.9|980.1|990.9|980.1|990.9|980.1|990.9|980.1|1
1646275030000|2022-03-03 02:37:10|990.93|980.13|990.9|980.1|990.99|980.19|990.9|980.1|4
1646275050000|2022-03-03 02:37:30|991.03|980.23|990.9|980.1|991.03|980.23|990.9|980.1|2
1646275060000|2022-03-03 02:37:40|990.97|980.17|991.15|980.35|991.15|980.35|990.9|980.1|3
1646275070000|2022-03-03 02:37:50|990.9|980.1|990.9|980.1|990.9|980.1|990.9|980.1|1
1646275080000|2022-03-03 02:38:00|991.48|980.68|992.75|981.95|992.75|981.95|991.48|980.68|7
1646275090000|2022-03-03 02:38:10|992.85|982.05|992.8|982|993.02|982.22|992.8|982|5
1646275140000|2022-03-03 02:39:00|993.5|982.7|993.99|983.19|994.05|983.25|993.5|982.7|5
1646275150000|2022-03-03 02:39:10|993.9|983.1|993.9|983.1|993.9|983.1|993.9|983.1|1
1646275160000|2022-03-03 02:39:20|994.04|983.24|993.74|982.94|994.04|983.24|993.74|982.94|7
1646275170000|2022-03-03 02:39:30|993.9|983.1|993.9|983.1|993.9|983.1|993.65|982.85|3
1646275180000|2022-03-03 02:39:40|993.65|982.85|993.4|982.6|993.65|982.85|993.4|982.6|2
1646275190000|2022-03-03 02:39:50|992.9|982.1|993.9|983.1|993.9|983.1|992.9|982.1|5
1646275200000|2022-03-03 02:40:00|993.75|982.95|994.15|983.35|994.15|983.35|993.75|982.95|3
1646275210000|2022-03-03 02:40:10|994.37|983.57|994.4|983.6|994.4|983.6|994.37|983.57|2
1646275220000|2022-03-03 02:40:20|994.27|983.47|994.9|984.1|995.02|984.22|994.27|983.47|7
1646275230000|2022-03-03 02:40:30|995.36|984.56|995.1|984.3|995.36|984.56|995.1|984.3|5
1646275250000|2022-03-03 02:40:50|995|984.2|995|984.2|995|984.2|995|984.2|1
1646275260000|2022-03-03 02:41:00|995.4|984.6|995.4|984.6|995.4|984.6|995.2|984.4|4
1646275280000|2022-03-03 02:41:20|995.15|984.35|996.12|985.32|996.12|985.32|995.15|984.35|8
1646275290000|2022-03-03 02:41:30|996.13|985.33|996.22|985.42|996.85|986.05|996.13|985.33|5
1646275300000|2022-03-03 02:41:40|996.12|985.32|996.12|985.32|996.12|985.32|996.12|985.32|1
1646275310000|2022-03-03 02:41:50|996.4|985.6|996.4|985.6|996.4|985.6|996.4|985.6|1
1646275320000|2022-03-03 02:42:00|996.81|986.01|996.9|986.1|996.9|986.1|996.81|986.01|2
1646275330000|2022-03-03 02:42:10|996.95|986.15|997.29|986.49|997.34|986.54|996.95|986.15|3
1646275340000|2022-03-03 02:42:20|997.05|986.25|996.9|986.1|997.05|986.25|996.65|985.85|5
1646275350000|2022-03-03 02:42:30|996.7|985.9|996.9|986.1|997|986.2|996.7|985.9|5
1646275360000|2022-03-03 02:42:40|996.4|985.6|996.4|985.6|996.4|985.6|996.4|985.6|1
1646275370000|2022-03-03 02:42:50|995.9|985.1|995.49|984.69|995.9|985.1|995.49|984.69|2
1646275380000|2022-03-03 02:43:00|995.75|984.95|995.49|984.69|995.75|984.95|995.49|984.69|2
1646275390000|2022-03-03 02:43:10|994.99|984.19|995.24|984.44|995.52|984.72|994.99|984.19|5
1646275400000|2022-03-03 02:43:20|995.58|984.78|995.78|984.98|995.78|984.98|995.36|984.56|5
1646275410000|2022-03-03 02:43:30|995.73|984.93|995.9|985.1|995.9|985.1|995.73|984.93|2
1646275420000|2022-03-03 02:43:40|995.75|984.95|995.9|985.1|995.9|985.1|995.75|984.95|2
1646275430000|2022-03-03 02:43:50|995.5|984.7|994.9|984.1|995.5|984.7|994.84|984.04|8
1646275440000|2022-03-03 02:44:00|995.03|984.23|994.9|984.1|995.4|984.6|994.9|984.1|5
1646275450000|2022-03-03 02:44:10|994.84|984.04|993.9|983.1|994.9|984.1|993.86|983.06|5
1646275460000|2022-03-03 02:44:20|993.81|983.01|993.85|983.05|993.85|983.05|993.81|983.01|2
1646275470000|2022-03-03 02:44:30|993.51|982.71|994.12|983.32|994.12|983.32|993.51|982.71|3
1646275480000|2022-03-03 02:44:40|994.43|983.63|994.4|983.6|994.76|983.96|994.4|983.6|3
1646275490000|2022-03-03 02:44:50|994.42|983.62|994.9|984.1|994.9|984.1|994.4|983.6|3
1646275500000|2022-03-03 02:45:00|995.24|984.44|995.39|984.59|995.6|984.8|995.15|984.35|4
1646275510000|2022-03-03 02:45:10|995.28|984.48|995.3|984.5|995.3|984.5|995.28|984.48|2
1646275540000|2022-03-03 02:45:40|995.19|984.39|994.39|983.59|995.19|984.39|994.22|983.42|7
1646275550000|2022-03-03 02:45:50|994.17|983.37|994.17|983.37|994.42|983.62|994.05|983.25|5
1646275560000|2022-03-03 02:46:00|994.42|983.62|993.4|982.6|994.42|983.62|993.4|982.6|7
1646275570000|2022-03-03 02:46:10|993.8|983|993.9|983.1|994.04|983.24|993.69|982.89|7
1646275580000|2022-03-03 02:46:20|994.04|983.24|993.79|982.99|994.04|983.24|993.79|982.99|3
1646275590000|2022-03-03 02:46:30|993.9|983.1|993.9|983.1|993.9|983.1|993.9|983.1|1
1646275610000|2022-03-03 02:46:50|993.79|982.99|993.79|982.99|993.79|982.99|993.79|982.99|1
1646275620000|2022-03-03 02:47:00|993.74|982.94|993.9|983.1|993.9|983.1|993.74|982.94|2
1646275640000|2022-03-03 02:47:20|993.82|983.02|993.9|983.1|993.9|983.1|993.82|983.02|2
1646275650000|2022-03-03 02:47:30|993.8|983|993.9|983.1|993.9|983.1|993.8|983|2
1646275680000|2022-03-03 02:48:00|993.79|982.99|992.83|982.03|993.8|983|992.83|982.03|6
1646275690000|2022-03-03 02:48:10|992.75|981.95|992.76|981.96|992.76|981.96|992.62|981.82|4
1646275700000|2022-03-03 02:48:20|992.54|981.74|993.95|983.15|994.35|983.55|992.54|981.74|12
1646275710000|2022-03-03 02:48:30|994.4|983.6|994.9|984.1|994.9|984.1|994.4|983.6|2
1646275720000|2022-03-03 02:48:40|995.3|984.5|995.4|984.6|995.65|984.85|995.3|984.5|5
1646275730000|2022-03-03 02:48:50|995.3|984.5|995.58|984.78|995.58|984.78|994.9|984.1|6
1646275740000|2022-03-03 02:49:00|995.4|984.6|995.28|984.48|995.4|984.6|995.28|984.48|2
1646275750000|2022-03-03 02:49:10|995.4|984.6|995.9|985.1|995.9|985.1|995.3|984.5|6
1646275760000|2022-03-03 02:49:20|995.6|984.8|995.6|984.8|995.6|984.8|995.6|984.8|1
1646275770000|2022-03-03 02:49:30|995.9|985.1|994.9|984.1|995.9|985.1|994.9|984.1|3
1646275780000|2022-03-03 02:49:40|995.3|984.5|995.4|984.6|995.4|984.6|995.3|984.5|3
1646275790000|2022-03-03 02:49:50|994.95|984.15|995.4|984.6|995.4|984.6|994.95|984.15|2
1646275800000|2022-03-03 02:50:00|995.3|984.5|995.3|984.5|995.36|984.56|994.9|984.1|6
1646275810000|2022-03-03 02:50:10|994.9|984.1|994.71|983.91|994.9|984.1|994.71|983.91|3
1646275820000|2022-03-03 02:50:20|994.21|983.41|994.21|983.41|994.21|983.41|994.21|983.41|1
1646275830000|2022-03-03 02:50:30|994.71|983.91|994.61|983.81|994.71|983.91|994.43|983.63|8
1646275840000|2022-03-03 02:50:40|994.21|983.41|994.5|983.7|994.61|983.81|994.21|983.41|4
1646275850000|2022-03-03 02:50:50|994.1|983.3|992.9|982.1|994.1|983.3|992.9|982.1|4
1646275860000|2022-03-03 02:51:00|992.7|981.9|991.9|981.1|992.7|981.9|991.9|981.1|6
1646275870000|2022-03-03 02:51:10|992.15|981.35|991.9|981.1|992.15|981.35|991.9|981.1|4
1646275880000|2022-03-03 02:51:20|991.5|980.7|991.65|980.85|991.65|980.85|991.31|980.51|5
1646275890000|2022-03-03 02:51:30|991.9|981.1|991.9|981.1|991.9|981.1|991.9|981.1|1
1646275900000|2022-03-03 02:51:40|992.1|981.3|991.9|981.1|992.1|981.3|991.9|981.1|2
1646275910000|2022-03-03 02:51:50|992.43|981.63|992.53|981.73|992.53|981.73|992.43|981.63|2
1646275920000|2022-03-03 02:52:00|992.57|981.77|992.4|981.6|992.57|981.77|992.4|981.6|2
1646275930000|2022-03-03 02:52:10|991.85|981.05|992.5|981.7|992.6|981.8|991.85|981.05|5
1646275940000|2022-03-03 02:52:20|992.45|981.65|992.9|982.1|992.9|982.1|992.43|981.63|4
1646275960000|2022-03-03 02:52:40|992.71|981.91|992.71|981.91|992.9|982.1|992.52|981.72|5
1646275970000|2022-03-03 02:52:50|992.9|982.1|992.85|982.05|992.9|982.1|992.85|982.05|2
1646275980000|2022-03-03 02:53:00|992.9|982.1|992.9|982.1|992.9|982.1|992.9|982.1|1
1646275990000|2022-03-03 02:53:10|993.12|982.32|993.12|982.32|993.12|982.32|992.9|982.1|3
1646276000000|2022-03-03 02:53:20|993.19|982.39|993.9|983.1|993.9|983.1|993.19|982.39|3
1646276020000|2022-03-03 02:53:40|993.95|983.15|993.95|983.15|993.95|983.15|993.95|983.15|1
1646276030000|2022-03-03 02:53:50|993.99|983.19|993.99|983.19|993.99|983.19|993.99|983.19|1
1646276040000|2022-03-03 02:54:00|994.04|983.24|993.99|983.19|994.04|983.24|993.99|983.19|2
1646276050000|2022-03-03 02:54:10|993.95|983.15|993.9|983.1|993.95|983.15|993.9|983.1|2
1646276060000|2022-03-03 02:54:20|993.6|982.8|993.99|983.19|993.99|983.19|993.6|982.8|8
1646276070000|2022-03-03 02:54:30|993.95|983.15|993.95|983.15|993.95|983.15|993.95|983.15|1
1646276080000|2022-03-03 02:54:40|993.9|983.1|993.9|983.1|993.9|983.1|993.9|983.1|1
1646276100000|2022-03-03 02:55:00|993.4|982.6|992.9|982.1|993.4|982.6|992.79|981.99|5
1646276110000|2022-03-03 02:55:10|992.89|982.09|992.4|981.6|992.9|982.1|992.4|981.6|5
1646276120000|2022-03-03 02:55:20|992.55|981.75|992.05|981.25|992.55|981.75|992.05|981.25|3
1646276130000|2022-03-03 02:55:30|991.96|981.16|991.9|981.1|992.05|981.25|991.74|980.94|5
1646276140000|2022-03-03 02:55:40|991.99|981.19|991.9|981.1|991.99|981.19|991.9|981.1|4
1646276150000|2022-03-03 02:55:50|992.05|981.25|992.63|981.83|992.63|981.83|992.05|981.25|2
1646276160000|2022-03-03 02:56:00|992.9|982.1|992.95|982.15|992.95|982.15|992.9|982.1|2
1646276170000|2022-03-03 02:56:10|993.4|982.6|994.9|984.1|994.9|984.1|993.4|982.6|7
1646276190000|2022-03-03 02:56:30|995.03|984.23|995.02|984.22|995.03|984.23|994.9|984.1|3
1646276200000|2022-03-03 02:56:40|995.27|984.47|995.27|984.47|995.27|984.47|995.27|984.47|1
1646276210000|2022-03-03 02:56:50|995.52|984.72|995.79|984.99|995.9|985.1|995.39|984.59|5
1646276220000|2022-03-03 02:57:00|995.77|984.97|995.27|984.47|995.9|985.1|995.27|984.47|8
1646276230000|2022-03-03 02:57:10|995.77|984.97|995.27|984.47|995.77|984.97|995.27|984.47|5
1646276240000|2022-03-03 02:57:20|995.67|984.87|995.6|984.8|995.7|984.9|995.6|984.8|3
1646276250000|2022-03-03 02:57:30|995.75|984.95|995.9|985.1|995.9|985.1|995.75|984.95|3
1646276280000|2022-03-03 02:58:00|996.08|985.28|996.58|985.78|996.58|985.78|996.08|985.28|3
1646276290000|2022-03-03 02:58:10|996.65|985.85|996.58|985.78|996.7|985.9|996.58|985.78|3
1646276300000|2022-03-03 02:58:20|996.08|985.28|996.48|985.68|996.48|985.68|996.08|985.28|5
1646276310000|2022-03-03 02:58:30|996.08|985.28|995.9|985.1|996.08|985.28|995.9|985.1|2
1646276320000|2022-03-03 02:58:40|996.08|985.28|996.48|985.68|996.48|985.68|995.9|985.1|5
1646276330000|2022-03-03 02:58:50|996.58|985.78|996.48|985.68|996.58|985.78|996.48|985.68|2
1646276340000|2022-03-03 02:59:00|996.08|985.28|995.9|985.1|996.08|985.28|995.9|985.1|4
1646276350000|2022-03-03 02:59:10|995.05|984.25|995.05|984.25|995.05|984.25|995.05|984.25|1
1646276360000|2022-03-03 02:59:20|995.4|984.6|995.35|984.55|995.65|984.85|995.35|984.55|4
1646276370000|2022-03-03 02:59:30|995.3|984.5|995.65|984.85|995.9|985.1|995.3|984.5|4
1646276390000|2022-03-03 02:59:50|995.81|985.01|995.8|985|995.81|985.01|995.8|985|2
1646276400000|2022-03-03 03:00:00|995.4|984.6|995.12|984.32|995.8|985|994.9|984.1|5
1646276410000|2022-03-03 03:00:10|994.9|984.1|994.9|984.1|995.12|984.32|994.48|983.68|7
1646276420000|2022-03-03 03:00:20|995.12|984.32|995.15|984.35|995.4|984.6|994.9|984.1|7
1646276430000|2022-03-03 03:00:30|994.9|984.1|994.9|984.1|994.9|984.1|994.9|984.1|1
1646276440000|2022-03-03 03:00:40|995.3|984.5|995.3|984.5|995.3|984.5|995.3|984.5|1
1646276450000|2022-03-03 03:00:50|995.58|984.78|995.9|985.1|995.9|985.1|995.4|984.6|6
1646276460000|2022-03-03 03:01:00|995.7|984.9|995.6|984.8|995.7|984.9|995.55|984.75|3
1646276480000|2022-03-03 03:01:20|995.3|984.5|994.9|984.1|995.3|984.5|994.6|983.8|4
1646276510000|2022-03-03 03:01:50|994.4|983.6|994.07|983.27|994.4|983.6|993.45|982.65|7
1646276520000|2022-03-03 03:02:00|994.35|983.55|994.35|983.55|994.35|983.55|994.35|983.55|1
1646276530000|2022-03-03 03:02:10|994.26|983.46|994.35|983.55|994.35|983.55|994.26|983.46|2
1646276550000|2022-03-03 03:02:30|994.26|983.46|994.35|983.55|994.35|983.55|994.26|983.46|2
1646276570000|2022-03-03 03:02:50|994.71|983.91|994.71|983.91|994.71|983.91|994.71|983.91|1
1646276580000|2022-03-03 03:03:00|994.8|984|994.15|983.35|994.8|984|994.15|983.35|2
1646276590000|2022-03-03 03:03:10|994.4|983.6|994.15|983.35|994.4|983.6|994.15|983.35|2
1646276600000|2022-03-03 03:03:20|994.55|983.75|994.8|984|994.8|984|994.55|983.75|2
1646276610000|2022-03-03 03:03:30|994.75|983.95|994.4|983.6|994.75|983.95|994.4|983.6|2
1646276620000|2022-03-03 03:03:40|994.31|983.51|994.75|983.95|994.75|983.95|994.31|983.51|2
1646276630000|2022-03-03 03:03:50|994.9|984.1|995.4|984.6|995.4|984.6|994.9|984.1|3
1646276640000|2022-03-03 03:04:00|995.28|984.48|995.28|984.48|995.4|984.6|994.9|984.1|5
1646276650000|2022-03-03 03:04:10|995.3|984.5|995.61|984.81|996.01|985.21|995.3|984.5|5
1646276660000|2022-03-03 03:04:20|995.9|985.1|995.61|984.81|995.9|985.1|995.61|984.81|2
1646276680000|2022-03-03 03:04:40|995.67|984.87|994.9|984.1|995.67|984.87|994.9|984.1|4
1646276690000|2022-03-03 03:04:50|994.86|984.06|994.68|983.88|994.9|984.1|994.68|983.88|3
1646276700000|2022-03-03 03:05:00|994.75|983.95|993.81|983.01|994.75|983.95|993.81|983.01|4
1646276710000|2022-03-03 03:05:10|992.95|982.15|992.82|982.02|992.95|982.15|992.74|981.94|5
1646276720000|2022-03-03 03:05:20|992.4|981.6|992.9|982.1|992.9|982.1|992.4|981.6|3
1646276730000|2022-03-03 03:05:30|992.81|982.01|992.65|981.85|992.9|982.1|992.65|981.85|6
1646276740000|2022-03-03 03:05:40|992.9|982.1|991.77|980.97|992.9|982.1|991.77|980.97|5
1646276750000|2022-03-03 03:05:50|991.81|981.01|991.9|981.1|991.9|981.1|991.81|981.01|2
1646276760000|2022-03-03 03:06:00|991.75|980.95|991.8|981|991.8|981|991.25|980.45|4
1646276770000|2022-03-03 03:06:10|991.4|980.6|991.62|980.82|991.8|981|991.4|980.6|5
1646276780000|2022-03-03 03:06:20|991.4|980.6|990.9|980.1|991.4|980.6|990.9|980.1|3
1646276800000|2022-03-03 03:06:40|991.15|980.35|991.15|980.35|991.15|980.35|991.15|980.35|1
1646276810000|2022-03-03 03:06:50|991.77|980.97|991.85|981.05|991.85|981.05|991.77|980.97|2
1646276820000|2022-03-03 03:07:00|991.7|980.9|991.7|980.9|991.7|980.9|991.7|980.9|1
1646276830000|2022-03-03 03:07:10|991.62|980.82|992|981.2|992|981.2|991.49|980.69|5
1646276840000|2022-03-03 03:07:20|991.9|981.1|992.08|981.28|992.08|981.28|991.9|981.1|6
1646276850000|2022-03-03 03:07:30|991.9|981.1|991.68|980.88|992.07|981.27|991.3|980.5|7
1646276860000|2022-03-03 03:07:40|991.43|980.63|991.55|980.75|991.55|980.75|991.43|980.63|4
1646276880000|2022-03-03 03:08:00|991.85|981.05|991.85|981.05|991.85|981.05|991.85|981.05|1
1646276890000|2022-03-03 03:08:10|991.7|980.9|991.58|980.78|991.7|980.9|991.55|980.75|3
1646276900000|2022-03-03 03:08:20|991.9|981.1|991.9|981.1|991.9|981.1|991.9|981.1|1
1646276920000|2022-03-03 03:08:40|991.75|980.95|991.9|981.1|991.9|981.1|991.58|980.78|3
1646276930000|2022-03-03 03:08:50|991.71|980.91|991.9|981.1|991.9|981.1|991.71|980.91|2
1646276940000|2022-03-03 03:09:00|991.76|980.96|991.76|980.96|991.76|980.96|991.76|980.96|1
1646276960000|2022-03-03 03:09:20|991.71|980.91|991.42|980.62|991.71|980.91|991.42|980.62|2
1646276990000|2022-03-03 03:09:50|991.3|980.5|991.16|980.36|991.42|980.62|991.16|980.36|4
1646277000000|2022-03-03 03:10:00|991.3|980.5|991.61|980.81|991.61|980.81|991.3|980.5|3
1646277010000|2022-03-03 03:10:10|991.76|980.96|991.76|980.96|991.76|980.96|991.76|980.96|1
1646277020000|2022-03-03 03:10:20|991.59|980.79|991.42|980.62|991.59|980.79|991.11|980.31|5
1646277030000|2022-03-03 03:10:30|991.56|980.76|991.56|980.76|991.56|980.76|991.56|980.76|1
1646277040000|2022-03-03 03:10:40|991.55|980.75|991.21|980.41|991.55|980.75|991.21|980.41|3
1646277050000|2022-03-03 03:10:50|991.28|980.48|991.06|980.26|991.28|980.48|991.06|980.26|3
1646277060000|2022-03-03 03:11:00|991.05|980.25|991.05|980.25|991.05|980.25|991.05|980.25|1
1646277090000|2022-03-03 03:11:30|991.15|980.35|991.21|980.41|991.21|980.41|991.15|980.35|2
1646277100000|2022-03-03 03:11:40|991.25|980.45|991.9|981.1|991.9|981.1|991.25|980.45|6
1646277110000|2022-03-03 03:11:50|992.8|982|992.4|981.6|992.8|982|992.4|981.6|3
1646277120000|2022-03-03 03:12:00|992.56|981.76|992.9|982.1|992.9|982.1|992.56|981.76|3
1646277140000|2022-03-03 03:12:20|993.15|982.35|992.4|981.6|993.4|982.6|992.4|981.6|7
1646277150000|2022-03-03 03:12:30|991.9|981.1|991.9|981.1|991.9|981.1|991.9|981.1|1
1646277160000|2022-03-03 03:12:40|992.4|981.6|992.4|981.6|992.62|981.82|992.4|981.6|3
1646277180000|2022-03-03 03:13:00|992.05|981.25|992.8|982|992.8|982|992.05|981.25|4
1646277190000|2022-03-03 03:13:10|992.4|981.6|992.8|982|992.8|982|992.4|981.6|5
1646277200000|2022-03-03 03:13:20|992.6|981.8|992.8|982|992.9|982.1|992.6|981.8|5
1646277220000|2022-03-03 03:13:40|992.82|982.02|992.9|982.1|993.03|982.23|992.82|982.02|4
1646277240000|2022-03-03 03:14:00|992.95|982.15|992.9|982.1|992.95|982.15|992.9|982.1|2
1646277260000|2022-03-03 03:14:20|992.89|982.09|992.9|982.1|993|982.2|992.89|982.09|3
1646277270000|2022-03-03 03:14:30|992.88|982.08|992.9|982.1|992.9|982.1|992.79|981.99|5
1646277280000|2022-03-03 03:14:40|992.79|981.99|992.9|982.1|992.9|982.1|992.79|981.99|2
1646277300000|2022-03-03 03:15:00|992.79|981.99|992.82|982.02|992.82|982.02|992.79|981.99|2
1646277310000|2022-03-03 03:15:10|992.53|981.73|993.54|982.74|993.54|982.74|992.53|981.73|5
1646277320000|2022-03-03 03:15:20|993.41|982.61|993.69|982.89|993.9|983.1|993.41|982.61|5
1646277330000|2022-03-03 03:15:30|993.74|982.94|993.69|982.89|993.85|983.05|993.69|982.89|3
1646277340000|2022-03-03 03:15:40|993.15|982.35|992.9|982.1|993.19|982.39|992.85|982.05|6
1646277350000|2022-03-03 03:15:50|992.74|981.94|992.9|982.1|992.9|982.1|992.74|981.94|3
1646277360000|2022-03-03 03:16:00|992.8|982|992.9|982.1|992.9|982.1|992.8|982|3
1646277370000|2022-03-03 03:16:10|992.95|982.15|992.9|982.1|992.95|982.15|992.9|982.1|3
1646277380000|2022-03-03 03:16:20|992.82|982.02|992.4|981.6|992.82|982.02|992.4|981.6|3
1646277420000|2022-03-03 03:17:00|991.79|980.99|991.52|980.72|991.9|981.1|991.52|980.72|5
1646277430000|2022-03-03 03:17:10|991.8|981|991.8|981|991.8|981|991.8|981|1
1646277440000|2022-03-03 03:17:20|991.52|980.72|991.52|980.72|991.52|980.72|991.52|980.72|1
1646277470000|2022-03-03 03:17:50|990.79|979.99|991.02|980.22|991.07|980.27|990.79|979.99|5
1646277480000|2022-03-03 03:18:00|991.27|980.47|991.27|980.47|991.27|980.47|991.27|980.47|1
1646277490000|2022-03-03 03:18:10|991.52|980.72|991.85|981.05|991.85|981.05|991.27|980.47|4
1646277500000|2022-03-03 03:18:20|991.52|980.72|991.9|981.1|991.9|981.1|991.52|980.72|3
1646277520000|2022-03-03 03:18:40|992.02|981.22|991.9|981.1|992.02|981.22|991.9|981.1|2
1646277530000|2022-03-03 03:18:50|992.02|981.22|991.9|981.1|992.02|981.22|991.9|981.1|4
1646277540000|2022-03-03 03:19:00|992.08|981.28|991.9|981.1|992.21|981.41|991.9|981.1|5
1646277550000|2022-03-03 03:19:10|991.65|980.85|991.65|980.85|991.65|980.85|991.65|980.85|1
1646277560000|2022-03-03 03:19:20|991.59|980.79|991.9|981.1|991.9|981.1|991.59|980.79|2
1646277580000|2022-03-03 03:19:40|992.1|981.3|991.9|981.1|992.1|981.3|991.9|981.1|2
1646277600000|2022-03-03 03:20:00|991.74|980.94|991.9|981.1|991.9|981.1|991.74|980.94|2
1646277630000|2022-03-03 03:20:30|992.05|981.25|992.05|981.25|992.05|981.25|992.05|981.25|1
1646277650000|2022-03-03 03:20:50|992.25|981.45|992.25|981.45|992.25|981.45|992.25|981.45|1
1646277670000|2022-03-03 03:21:10|992.4|981.6|991.91|981.11|992.65|981.85|991.91|981.11|4
1646277690000|2022-03-03 03:21:30|992.31|981.51|992.31|981.51|992.31|981.51|992.31|981.51|1
1646277720000|2022-03-03 03:22:00|992.7|981.9|992.9|982.1|993.4|982.6|992.7|981.9|4
1646277740000|2022-03-03 03:22:20|991.9|981.1|991.9|981.1|991.9|981.1|991.9|981.1|1
1646277750000|2022-03-03 03:22:30|992.4|981.6|992.61|981.81|992.61|981.81|992.19|981.39|3
1646277760000|2022-03-03 03:22:40|992.7|981.9|992.9|982.1|992.9|982.1|992.49|981.69|4
1646277770000|2022-03-03 03:22:50|992.95|982.15|992.9|982.1|993.4|982.6|992.9|982.1|7
1646277810000|2022-03-03 03:23:30|992.4|981.6|992.4|981.6|992.4|981.6|992.4|981.6|1
1646277820000|2022-03-03 03:23:40|991.9|981.1|992.4|981.6|992.4|981.6|991.9|981.1|2
1646277840000|2022-03-03 03:24:00|991.9|981.1|991.9|981.1|991.9|981.1|991.9|981.1|1
1646277850000|2022-03-03 03:24:10|992.4|981.6|992.4|981.6|992.4|981.6|992.4|981.6|1
1646277870000|2022-03-03 03:24:30|992.85|982.05|992.85|982.05|992.85|982.05|992.85|982.05|1
1646277910000|2022-03-03 03:25:10|992.71|981.91|992.71|981.91|992.71|981.91|992.71|981.91|1
1646277920000|2022-03-03 03:25:20|992.31|981.51|992.71|981.91|992.71|981.91|992.31|981.51|2
1646277930000|2022-03-03 03:25:30|992.65|981.85|992.71|981.91|992.71|981.91|992.65|981.85|2
1646277950000|2022-03-03 03:25:50|992.26|981.46|992.26|981.46|992.26|981.46|992.26|981.46|1
1646277960000|2022-03-03 03:26:00|992.21|981.41|992.21|981.41|992.21|981.41|992.21|981.41|1
1646277970000|2022-03-03 03:26:10|992.05|981.25|992.05|981.25|992.05|981.25|992.05|981.25|1
1646278000000|2022-03-03 03:26:40|992|981.2|992|981.2|992|981.2|992|981.2|1
1646278010000|2022-03-03 03:26:50|991.9|981.1|991.9|981.1|991.9|981.1|991.9|981.1|1
1646278020000|2022-03-03 03:27:00|991.7|980.9|991.7|980.9|991.81|981.01|991.7|980.9|3
1646278030000|2022-03-03 03:27:10|991.79|980.99|991.35|980.55|991.85|981.05|991.35|980.55|4
1646278050000|2022-03-03 03:27:30|991.64|980.84|991.39|980.59|991.64|980.84|991.39|980.59|2
1646278060000|2022-03-03 03:27:40|991.1|980.3|991.6|980.8|991.6|980.8|991.1|980.3|3
1646278070000|2022-03-03 03:27:50|991.75|980.95|991.66|980.86|991.75|980.95|991.66|980.86|2
1646278080000|2022-03-03 03:28:00|991.75|980.95|991.9|981.1|991.9|981.1|991.75|980.95|2
1646278090000|2022-03-03 03:28:10|992.06|981.26|992.06|981.26|992.06|981.26|992.06|981.26|1
1646278110000|2022-03-03 03:28:30|991.95|981.15|991.95|981.15|991.95|981.15|991.95|981.15|1
1646278130000|2022-03-03 03:28:50|992.05|981.25|992.05|981.25|992.05|981.25|992.05|981.25|1
1646278160000|2022-03-03 03:29:20|991.9|981.1|991.7|980.9|991.9|981.1|991.7|980.9|2
1646278180000|2022-03-03 03:29:40|991.75|980.95|991.75|980.95|991.75|980.95|991.75|980.95|1
1646278190000|2022-03-03 03:29:50|991.1|980.3|991.1|980.3|991.1|980.3|991.1|980.3|1
1646278200000|2022-03-03 03:30:00|991.39|980.59|991.41|980.61|991.41|980.61|991.39|980.59|2
1646278210000|2022-03-03 03:30:10|991.84|981.04|991.9|981.1|991.9|981.1|991.84|981.04|2
1646278220000|2022-03-03 03:30:20|991.81|981.01|991.9|981.1|991.9|981.1|991.81|981.01|2
1646278260000|2022-03-03 03:31:00|991.7|980.9|991.7|980.9|991.7|980.9|991.7|980.9|1
1646278280000|2022-03-03 03:31:20|991.45|980.65|991.45|980.65|991.45|980.65|991.45|980.65|1
1646278290000|2022-03-03 03:31:30|991.4|980.6|990.9|980.1|991.4|980.6|990.9|980.1|2
1646278300000|2022-03-03 03:31:40|990.8|980|990.25|979.45|990.8|980|990.25|979.45|2
1646278310000|2022-03-03 03:31:50|989.9|979.1|989.78|978.98|989.9|979.1|989.6|978.8|6
1646278320000|2022-03-03 03:32:00|989.4|978.6|989.15|978.35|989.4|978.6|989.15|978.35|2
1646278330000|2022-03-03 03:32:10|989.1|978.3|989.1|978.3|989.1|978.3|989.1|978.3|1
1646278340000|2022-03-03 03:32:20|988.9|978.1|988.75|977.95|988.9|978.1|987.9|977.1|5
1646278350000|2022-03-03 03:32:30|988.9|978.1|988.9|978.1|988.9|978.1|988.9|978.1|1
1646278360000|2022-03-03 03:32:40|989.05|978.25|988.9|978.1|989.05|978.25|988.9|978.1|2
1646278370000|2022-03-03 03:32:50|989.01|978.21|989.4|978.6|989.4|978.6|988.9|978.1|4
1646278380000|2022-03-03 03:33:00|989.58|978.78|989.58|978.78|989.58|978.78|989.58|978.78|1
1646278390000|2022-03-03 03:33:10|989.65|978.85|989.4|978.6|989.65|978.85|989.4|978.6|2
1646278410000|2022-03-03 03:33:30|989.9|979.1|989.9|979.1|990.26|979.46|989.9|979.1|3
1646278460000|2022-03-03 03:34:20|989.99|979.19|989.9|979.1|989.99|979.19|989.9|979.1|2
1646278470000|2022-03-03 03:34:30|990.1|979.3|989.9|979.1|990.1|979.3|989.9|979.1|2
1646278480000|2022-03-03 03:34:40|990.18|979.38|989.9|979.1|990.18|979.38|989.9|979.1|2
1646278510000|2022-03-03 03:35:10|989.96|979.16|990.4|979.6|990.4|979.6|989.9|979.1|4
1646278520000|2022-03-03 03:35:20|990.9|980.1|990.9|980.1|990.9|980.1|990.79|979.99|3
1646278540000|2022-03-03 03:35:40|990.4|979.6|990.9|980.1|990.9|980.1|990.4|979.6|3
1646278560000|2022-03-03 03:36:00|990.85|980.05|990.85|980.05|990.85|980.05|990.85|980.05|1
1646278590000|2022-03-03 03:36:30|990.9|980.1|990.9|980.1|990.9|980.1|990.9|980.1|1
1646278600000|2022-03-03 03:36:40|990.65|979.85|990.65|979.85|990.65|979.85|990.65|979.85|1
1646278610000|2022-03-03 03:36:50|990.6|979.8|990.9|980.1|990.9|980.1|990.6|979.8|4
1646278620000|2022-03-03 03:37:00|990.84|980.04|990.9|980.1|990.9|980.1|990.84|980.04|2
1646278630000|2022-03-03 03:37:10|990.5|979.7|990.8|980|990.9|980.1|990.4|979.6|6
1646278640000|2022-03-03 03:37:20|990.4|979.6|990.4|979.6|990.4|979.6|990.4|979.6|1
1646278650000|2022-03-03 03:37:30|989.9|979.1|989.8|979|989.9|979.1|989.6|978.8|6
1646278660000|2022-03-03 03:37:40|989.4|978.6|986.9|976.1|989.4|978.6|986.45|975.65|9
1646278670000|2022-03-03 03:37:50|986.95|976.15|986.64|975.84|986.95|976.15|985.9|975.1|13
1646278680000|2022-03-03 03:38:00|986.72|975.92|986.05|975.25|986.72|975.92|986.05|975.25|4
1646278690000|2022-03-03 03:38:10|985.9|975.1|984.9|974.1|985.9|975.1|984.4|973.6|7
1646278700000|2022-03-03 03:38:20|984.4|973.6|982.73|971.93|984.4|973.6|981.94|971.14|10
1646278710000|2022-03-03 03:38:30|982.9|972.1|981.9|971.1|982.9|972.1|981.77|970.97|7
1646278720000|2022-03-03 03:38:40|981.65|970.85|981.75|970.95|981.9|971.1|981.53|970.73|7
1646278730000|2022-03-03 03:38:50|981.55|970.75|981.05|970.25|981.55|970.75|981.05|970.25|2
1646278740000|2022-03-03 03:39:00|981.27|970.47|981.4|970.6|981.9|971.1|981.27|970.47|4
1646278750000|2022-03-03 03:39:10|981.1|970.3|980.41|969.61|981.1|970.3|980.41|969.61|4
1646278760000|2022-03-03 03:39:20|980.91|970.11|981.4|970.6|981.4|970.6|980.9|970.1|6
1646278770000|2022-03-03 03:39:30|981.7|970.9|982.08|971.28|982.08|971.28|981.7|970.9|4
1646278780000|2022-03-03 03:39:40|982.28|971.48|982.08|971.28|982.28|971.48|981.9|971.1|5
1646278790000|2022-03-03 03:39:50|982.2|971.4|982.28|971.48|982.28|971.48|982.2|971.4|2
1646278800000|2022-03-03 03:40:00|982.1|971.3|982.33|971.53|982.33|971.53|982.1|971.3|3
1646278810000|2022-03-03 03:40:10|982.65|971.85|982.65|971.85|982.65|971.85|982.65|971.85|1
1646278820000|2022-03-03 03:40:20|982.5|971.7|982|971.2|982.5|971.7|982|971.2|2
1646278830000|2022-03-03 03:40:30|981.9|971.1|981.9|971.1|981.9|971.1|981.9|971.1|1
1646278840000|2022-03-03 03:40:40|981.05|970.25|981.1|970.3|981.6|970.8|981.05|970.25|8
1646278850000|2022-03-03 03:40:50|980.9|970.1|980.41|969.61|980.91|970.11|980.41|969.61|3
1646278870000|2022-03-03 03:41:10|980|969.2|980.5|969.7|980.5|969.7|980|969.2|4
1646278880000|2022-03-03 03:41:20|980.91|970.11|980.9|970.1|980.91|970.11|980.61|969.81|6
1646278890000|2022-03-03 03:41:30|980.48|969.68|980.1|969.3|980.48|969.68|980.1|969.3|3
1646278910000|2022-03-03 03:41:50|979.9|969.1|979.9|969.1|979.9|969.1|979.9|969.1|1
1646278920000|2022-03-03 03:42:00|979.69|968.89|979.78|968.98|979.79|968.99|979.58|968.78|4
1646278930000|2022-03-03 03:42:10|980.09|969.29|980.07|969.27|980.09|969.29|979.9|969.1|3
1646278940000|2022-03-03 03:42:20|980.24|969.44|980.8|970|980.8|970|980.24|969.44|3
1646278950000|2022-03-03 03:42:30|980.81|970.01|981.14|970.34|981.15|970.35|980.8|970|6
1646278960000|2022-03-03 03:42:40|981.65|970.85|980.51|969.71|981.9|971.1|980.51|969.71|6
1646278970000|2022-03-03 03:42:50|980.44|969.64|980.35|969.55|980.44|969.64|980.19|969.39|4
1646278980000|2022-03-03 03:43:00|980.75|969.95|980.9|970.1|980.9|970.1|980.75|969.95|2
1646278990000|2022-03-03 03:43:10|980.85|970.05|981.9|971.1|981.9|971.1|980.85|970.05|10
1646279000000|2022-03-03 03:43:20|982.1|971.3|982.85|972.05|982.85|972.05|981.9|971.1|6
1646279010000|2022-03-03 03:43:30|982.9|972.1|982.9|972.1|982.9|972.1|982.9|972.1|1
1646279020000|2022-03-03 03:43:40|983.1|972.3|982.3|971.5|983.15|972.35|981.9|971.1|9
1646279030000|2022-03-03 03:43:50|982.45|971.65|982.45|971.65|982.45|971.65|982.45|971.65|1
1646279040000|2022-03-03 03:44:00|982.3|971.5|982.6|971.8|982.6|971.8|981.9|971.1|6
1646279050000|2022-03-03 03:44:10|982.72|971.92|983.4|972.6|983.4|972.6|982.72|971.92|6
1646279060000|2022-03-03 03:44:20|983.58|972.78|983.95|973.15|983.95|973.15|983.58|972.78|3
1646279070000|2022-03-03 03:44:30|983.9|973.1|983.43|972.63|983.9|973.1|983.43|972.63|4
1646279080000|2022-03-03 03:44:40|983.28|972.48|982.9|972.1|983.28|972.48|982.9|972.1|2
1646279090000|2022-03-03 03:44:50|982.85|972.05|982.66|971.86|982.85|972.05|982.4|971.6|6
1646279100000|2022-03-03 03:45:00|982.3|971.5|982.41|971.61|982.41|971.61|982.3|971.5|2
1646279110000|2022-03-03 03:45:10|982.63|971.83|982.66|971.86|982.66|971.86|982.15|971.35|10
1646279130000|2022-03-03 03:45:30|982.8|972|982.66|971.86|982.8|972|982.66|971.86|2
1646279140000|2022-03-03 03:45:40|982.16|971.36|981.95|971.15|982.16|971.36|981.95|971.15|2
1646279150000|2022-03-03 03:45:50|981.9|971.1|980.9|970.1|981.9|971.1|980.88|970.08|5
1646279160000|2022-03-03 03:46:00|980.74|969.94|980.24|969.44|980.74|969.94|980.24|969.44|5
1646279170000|2022-03-03 03:46:10|980.05|969.25|979.56|968.76|980.24|969.44|979.56|968.76|4
1646279180000|2022-03-03 03:46:20|979.53|968.73|978.9|968.1|979.53|968.73|978.9|968.1|3
1646279190000|2022-03-03 03:46:30|979|968.2|977.9|967.1|979|968.2|977.9|967.1|5
1646279200000|2022-03-03 03:46:40|978.4|967.6|976.9|966.1|978.5|967.7|976.9|966.1|13
1646279210000|2022-03-03 03:46:50|977.14|966.34|976.9|966.1|977.54|966.74|976.9|966.1|11
1646279220000|2022-03-03 03:47:00|976.87|966.07|977.85|967.05|977.97|967.17|976.87|966.07|11
1646279230000|2022-03-03 03:47:10|977.9|967.1|977.85|967.05|977.9|967.1|977.85|967.05|2
1646279240000|2022-03-03 03:47:20|977.9|967.1|978.55|967.75|978.55|967.75|977.9|967.1|3
1646279250000|2022-03-03 03:47:30|978.9|968.1|978.9|968.1|978.9|968.1|978.9|968.1|1
1646279260000|2022-03-03 03:47:40|979.15|968.35|979.49|968.69|979.55|968.75|978.95|968.15|9
1646279270000|2022-03-03 03:47:50|979.8|969|978.85|968.05|979.8|969|978.85|968.05|5
1646279280000|2022-03-03 03:48:00|978.9|968.1|979.4|968.6|979.4|968.6|978.9|968.1|3
1646279290000|2022-03-03 03:48:10|979.55|968.75|979.9|969.1|979.9|969.1|979.55|968.75|3
1646279300000|2022-03-03 03:48:20|980.3|969.5|980.9|970.1|980.9|970.1|980.3|969.5|3
1646279310000|2022-03-03 03:48:30|981.03|970.23|980.9|970.1|981.03|970.23|980.9|970.1|2
1646279330000|2022-03-03 03:48:50|980.68|969.88|980.68|969.88|980.68|969.88|980.68|969.88|1
1646279340000|2022-03-03 03:49:00|980.9|970.1|980.9|970.1|981|970.2|980.9|970.1|3
1646279350000|2022-03-03 03:49:10|981.3|970.5|981.53|970.73|981.53|970.73|980.9|970.1|4
1646279360000|2022-03-03 03:49:20|981.9|971.1|981.9|971.1|981.9|971.1|981.9|971.1|1
1646279370000|2022-03-03 03:49:30|982.28|971.48|982.9|972.1|982.9|972.1|982.28|971.48|7
1646279380000|2022-03-03 03:49:40|982.73|971.93|982.67|971.87|982.74|971.94|982.6|971.8|4
1646279390000|2022-03-03 03:49:50|982.56|971.76|982.8|972|982.8|972|982.56|971.76|2
1646279400000|2022-03-03 03:50:00|982.45|971.65|982.45|971.65|982.45|971.65|982.05|971.25|3
1646279410000|2022-03-03 03:50:10|982.55|971.75|982.9|972.1|982.9|972.1|982.55|971.75|2
1646279430000|2022-03-03 03:50:30|982.91|972.11|982.5|971.7|982.91|972.11|982.41|971.61|7
1646279440000|2022-03-03 03:50:40|982.05|971.25|982.05|971.25|982.05|971.25|982.05|971.25|1
1646279450000|2022-03-03 03:50:50|981.9|971.1|982.07|971.27|982.07|971.27|981.55|970.75|5
1646279460000|2022-03-03 03:51:00|982.65|971.85|982.53|971.73|982.65|971.85|982.15|971.35|4
1646279470000|2022-03-03 03:51:10|982.38|971.58|982.65|971.85|982.65|971.85|982.38|971.58|4
1646279480000|2022-03-03 03:51:20|982.55|971.75|982.8|972|982.8|972|982.5|971.7|4
1646279490000|2022-03-03 03:51:30|982.91|972.11|982.91|972.11|982.91|972.11|982.91|972.11|1
1646279500000|2022-03-03 03:51:40|982.4|971.6|981.4|970.6|982.4|971.6|981.4|970.6|6
1646279510000|2022-03-03 03:51:50|981.5|970.7|980.9|970.1|981.5|970.7|980.9|970.1|5
1646279520000|2022-03-03 03:52:00|980.5|969.7|980.83|970.03|980.9|970.1|980.5|969.7|5
1646279530000|2022-03-03 03:52:10|980.78|969.98|981.24|970.44|981.24|970.44|980.55|969.75|8
1646279540000|2022-03-03 03:52:20|981.02|970.22|981.15|970.35|981.3|970.5|981.02|970.22|6
1646279550000|2022-03-03 03:52:30|981.28|970.48|981.9|971.1|982.4|971.6|981.28|970.48|10
1646279570000|2022-03-03 03:52:50|981.4|970.6|981.4|970.6|981.4|970.6|981.4|970.6|1
1646279580000|2022-03-03 03:53:00|981.3|970.5|981.45|970.65|981.6|970.8|981.27|970.47|9
1646279590000|2022-03-03 03:53:10|981.27|970.47|982.84|972.04|982.84|972.04|981.27|970.47|10
1646279600000|2022-03-03 03:53:20|982.86|972.06|983.9|973.1|984.13|973.33|982.86|972.06|4
1646279610000|2022-03-03 03:53:30|984.19|973.39|985.85|975.05|985.85|975.05|984.18|973.38|8
1646279620000|2022-03-03 03:53:40|985.4|974.6|985.9|975.1|985.9|975.1|985.4|974.6|8
1646279630000|2022-03-03 03:53:50|985.85|975.05|985.76|974.96|985.85|975.05|985.76|974.96|3
1646279640000|2022-03-03 03:54:00|985.9|975.1|985.9|975.1|985.9|975.1|985.9|975.1|1
1646279650000|2022-03-03 03:54:10|985.99|975.19|986.44|975.64|986.44|975.64|985.99|975.19|4
1646279660000|2022-03-03 03:54:20|986.86|976.06|987.04|976.24|987.38|976.58|986.86|976.06|5
1646279670000|2022-03-03 03:54:30|987.07|976.27|986.81|976.01|987.09|976.29|986.81|976.01|6
1646279680000|2022-03-03 03:54:40|986.4|975.6|987.15|976.35|987.15|976.35|986.4|975.6|6
1646279690000|2022-03-03 03:54:50|987.02|976.22|987.02|976.22|987.02|976.22|987.02|976.22|1
1646279710000|2022-03-03 03:55:10|987|976.2|986.53|975.73|987|976.2|986.53|975.73|5
1646279720000|2022-03-03 03:55:20|986.45|975.65|986.3|975.5|986.6|975.8|986.3|975.5|4
1646279730000|2022-03-03 03:55:30|986.25|975.45|986.55|975.75|986.55|975.75|986.25|975.45|3
1646279740000|2022-03-03 03:55:40|986.8|976|986.8|976|986.8|976|986.8|976|1
1646279750000|2022-03-03 03:55:50|986.74|975.94|986.9|976.1|986.9|976.1|986.74|975.94|3
1646279760000|2022-03-03 03:56:00|987|976.2|986.8|976|987|976.2|986.8|976|2
1646279770000|2022-03-03 03:56:10|986.55|975.75|986.55|975.75|986.55|975.75|986.55|975.75|1
1646279780000|2022-03-03 03:56:20|986.1|975.3|985.74|974.94|986.1|975.3|985.74|974.94|3
1646279790000|2022-03-03 03:56:30|985.9|975.1|985.9|975.1|985.9|975.1|985.9|975.1|1
1646279800000|2022-03-03 03:56:40|985.77|974.97|985.64|974.84|985.9|975.1|985.64|974.84|4
1646279810000|2022-03-03 03:56:50|985.4|974.6|985.9|975.1|985.9|975.1|985.4|974.6|6
1646279820000|2022-03-03 03:57:00|985.69|974.89|985.9|975.1|985.9|975.1|985.69|974.89|2
1646279830000|2022-03-03 03:57:10|985.84|975.04|985.9|975.1|985.9|975.1|985.84|975.04|2
1646279840000|2022-03-03 03:57:20|985.84|975.04|985.7|974.9|985.84|975.04|985.7|974.9|2
1646279850000|2022-03-03 03:57:30|985.57|974.77|985.57|974.77|985.57|974.77|985.57|974.77|1
1646279870000|2022-03-03 03:57:50|985.7|974.9|985.7|974.9|985.7|974.9|985.7|974.9|1
1646279880000|2022-03-03 03:58:00|985.58|974.78|985.65|974.85|985.65|974.85|985.53|974.73|3
1646279890000|2022-03-03 03:58:10|985.9|975.1|986.1|975.3|986.1|975.3|985.9|975.1|3
1646279900000|2022-03-03 03:58:20|986.25|975.45|986.65|975.85|986.65|975.85|986.25|975.45|2
1646279910000|2022-03-03 03:58:30|986.45|975.65|986.65|975.85|986.65|975.85|986.25|975.45|5
1646279930000|2022-03-03 03:58:50|986.3|975.5|986.3|975.5|986.3|975.5|986.3|975.5|1
1646279940000|2022-03-03 03:59:00|986.2|975.4|986.65|975.85|986.65|975.85|986.2|975.4|3
1646279950000|2022-03-03 03:59:10|986.25|975.45|986.25|975.45|986.25|975.45|986.25|975.45|1
1646279960000|2022-03-03 03:59:20|985.89|975.09|985.89|975.09|985.9|975.1|985.74|974.94|7
1646279970000|2022-03-03 03:59:30|985.9|975.1|985.89|975.09|985.9|975.1|985.8|975|4
1646279980000|2022-03-03 03:59:40|985.9|975.1|985.9|975.1|985.9|975.1|985.9|975.1|1
1646279990000|2022-03-03 03:59:50|986|975.2|986.2|975.4|986.3|975.5|986|975.2|4
1646280000000|2022-03-03 04:00:00|985.9|975.1|985.51|974.71|985.9|975.1|985.51|974.71|4
1646280010000|2022-03-03 04:00:10|985.75|974.95|986.51|975.71|986.51|975.71|985.75|974.95|4
1646280020000|2022-03-03 04:00:20|986.9|976.1|988.6|977.8|988.6|977.8|986.8|976|10
1646280030000|2022-03-03 04:00:30|988.9|978.1|988.9|978.1|989.07|978.27|988.9|978.1|3
1646280040000|2022-03-03 04:00:40|989|978.2|989|978.2|989|978.2|989|978.2|1
1646280050000|2022-03-03 04:00:50|989.3|978.5|988.76|977.96|989.3|978.5|988.61|977.81|8
1646280060000|2022-03-03 04:01:00|988.62|977.82|987.95|977.15|988.76|977.96|987.95|977.15|5
1646280070000|2022-03-03 04:01:10|988.4|977.6|988.4|977.6|988.4|977.6|988.4|977.6|1
1646280080000|2022-03-03 04:01:20|987.68|976.88|987.68|976.88|987.72|976.92|987.68|976.88|3
1646280090000|2022-03-03 04:01:30|987.72|976.92|987.58|976.78|987.72|976.92|987|976.2|8
1646280100000|2022-03-03 04:01:40|987.5|976.7|987.4|976.6|987.5|976.7|987|976.2|4
1646280110000|2022-03-03 04:01:50|987.58|976.78|987.55|976.75|987.58|976.78|987.18|976.38|4
1646280120000|2022-03-03 04:02:00|987.15|976.35|986.9|976.1|987.15|976.35|986.9|976.1|2
1646280130000|2022-03-03 04:02:10|986.6|975.8|986.9|976.1|986.9|976.1|986.6|975.8|5
1646280140000|2022-03-03 04:02:20|986.74|975.94|987|976.2|987.22|976.42|986.74|975.94|7
1646280150000|2022-03-03 04:02:30|987.22|976.42|987.63|976.83|987.63|976.83|987.18|976.38|6
1646280160000|2022-03-03 04:02:40|987.65|976.85|987.68|976.88|987.68|976.88|987.58|976.78|3
1646280170000|2022-03-03 04:02:50|987.88|977.08|987.9|977.1|987.9|977.1|987.78|976.98|4
1646280180000|2022-03-03 04:03:00|987.72|976.92|987.68|976.88|987.72|976.92|987.59|976.79|4
1646280190000|2022-03-03 04:03:10|987.15|976.35|987.15|976.35|987.15|976.35|987.15|976.35|1
1646280200000|2022-03-03 04:03:20|987.4|976.6|987.68|976.88|987.68|976.88|987.18|976.38|11
1646280210000|2022-03-03 04:03:30|987.59|976.79|988.65|977.85|988.65|977.85|987.59|976.79|4
1646280220000|2022-03-03 04:03:40|988.56|977.76|988.9|978.1|988.9|978.1|988.56|977.76|2
1646280230000|2022-03-03 04:03:50|988.85|978.05|989.29|978.49|989.85|979.05|988.85|978.05|7
1646280240000|2022-03-03 04:04:00|989.59|978.79|989.65|978.85|989.79|978.99|989.59|978.79|3
1646280250000|2022-03-03 04:04:10|989.59|978.79|989.65|978.85|989.65|978.85|989.19|978.39|9
1646280260000|2022-03-03 04:04:20|989.9|979.1|990.8|980|990.8|980|989.59|978.79|7
1646280270000|2022-03-03 04:04:30|990.7|979.9|990.56|979.76|990.7|979.9|990.56|979.76|2
1646280280000|2022-03-03 04:04:40|990.79|979.99|990.85|980.05|990.85|980.05|990.79|979.99|2
1646280290000|2022-03-03 04:04:50|990.9|980.1|990.99|980.19|990.99|980.19|990.9|980.1|2
1646280300000|2022-03-03 04:05:00|990.9|980.1|990.9|980.1|991.03|980.23|990.9|980.1|3
1646280320000|2022-03-03 04:05:20|991.15|980.35|991.07|980.27|991.15|980.35|990.9|980.1|3
1646280340000|2022-03-03 04:05:40|991.26|980.46|991.35|980.55|991.61|980.81|991.2|980.4|5
1646280350000|2022-03-03 04:05:50|991.4|980.6|991.98|981.18|992|981.2|991.4|980.6|6
1646280360000|2022-03-03 04:06:00|992|981.2|992.05|981.25|992.05|981.25|991.93|981.13|9
1646280370000|2022-03-03 04:06:10|991.93|981.13|991.4|980.6|992.05|981.25|991.1|980.3|7
1646280380000|2022-03-03 04:06:20|991.55|980.75|991.55|980.75|991.55|980.75|991.55|980.75|1
1646280390000|2022-03-03 04:06:30|991.63|980.83|991.9|981.1|992.09|981.29|991.63|980.83|9
1646280400000|2022-03-03 04:06:40|992|981.2|991.9|981.1|992|981.2|991.9|981.1|2
1646280410000|2022-03-03 04:06:50|991.65|980.85|991.35|980.55|991.65|980.85|991.3|980.5|3
1646280420000|2022-03-03 04:07:00|991.3|980.5|991.3|980.5|991.3|980.5|991.3|980.5|1
1646280440000|2022-03-03 04:07:20|991.05|980.25|991.05|980.25|991.05|980.25|991.05|980.25|1
1646280460000|2022-03-03 04:07:40|991.2|980.4|991.2|980.4|991.2|980.4|991.2|980.4|1
1646280480000|2022-03-03 04:08:00|991.1|980.3|991.1|980.3|991.1|980.3|991.1|980.3|1
1646280490000|2022-03-03 04:08:10|991.4|980.6|991.45|980.65|991.45|980.65|991.2|980.4|4
1646280500000|2022-03-03 04:08:20|991.55|980.75|991.4|980.6|991.94|981.14|991.4|980.6|4
1646280510000|2022-03-03 04:08:30|991.35|980.55|991.31|980.51|991.45|980.65|991.31|980.51|3
1646280530000|2022-03-03 04:08:50|991|980.2|991.15|980.35|991.15|980.35|991|980.2|2
1646280540000|2022-03-03 04:09:00|991.26|980.46|991|980.2|991.26|980.46|991|980.2|3
1646280550000|2022-03-03 04:09:10|991.13|980.33|991.66|980.86|991.66|980.86|991.13|980.33|3
1646280560000|2022-03-03 04:09:20|991.85|981.05|991.85|981.05|991.85|981.05|991.85|981.05|1
1646280580000|2022-03-03 04:09:40|991.8|981|991.8|981|991.8|981|991.8|981|1
1646280590000|2022-03-03 04:09:50|991.85|981.05|991.75|980.95|991.85|981.05|991.75|980.95|2
1646280600000|2022-03-03 04:10:00|991.83|981.03|991.83|981.03|991.83|981.03|991.83|981.03|1
1646280610000|2022-03-03 04:10:10|991.88|981.08|991.99|981.19|991.99|981.19|991.88|981.08|3
1646280630000|2022-03-03 04:10:30|992.01|981.21|992.01|981.21|992.11|981.31|992|981.2|5
1646280650000|2022-03-03 04:10:50|992.28|981.48|992.01|981.21|992.28|981.48|992.01|981.21|3
1646280660000|2022-03-03 04:11:00|992|981.2|991.91|981.11|992|981.2|991.8|981|6
1646280680000|2022-03-03 04:11:20|991.85|981.05|991.55|980.75|991.91|981.11|991.5|980.7|7
1646280690000|2022-03-03 04:11:30|991.15|980.35|991.4|980.6|991.4|980.6|991.15|980.35|4
1646280700000|2022-03-03 04:11:40|991.45|980.65|991.45|980.65|991.45|980.65|991.45|980.65|1
1646280710000|2022-03-03 04:11:50|991.2|980.4|991.45|980.65|991.45|980.65|991.2|980.4|2
1646280720000|2022-03-03 04:12:00|991.55|980.75|991.65|980.85|991.75|980.95|991.55|980.75|3
1646280730000|2022-03-03 04:12:10|991.45|980.65|991.45|980.65|991.45|980.65|991.45|980.65|1
1646280740000|2022-03-03 04:12:20|991.56|980.76|991.45|980.65|991.56|980.76|991.45|980.65|2
1646280750000|2022-03-03 04:12:30|991.56|980.76|991.6|980.8|991.66|980.86|991.56|980.76|4
1646280760000|2022-03-03 04:12:40|991.65|980.85|991.65|980.85|991.65|980.85|991.65|980.85|1
1646280770000|2022-03-03 04:12:50|991.45|980.65|991.6|980.8|991.65|980.85|991.45|980.65|4
1646280780000|2022-03-03 04:13:00|991.45|980.65|991.1|980.3|991.45|980.65|991.1|980.3|2
1646280790000|2022-03-03 04:13:10|990.85|980.05|990.85|980.05|990.85|980.05|990.85|980.05|1
1646280800000|2022-03-03 04:13:20|990.9|980.1|990.9|980.1|990.9|980.1|990.9|980.1|1
1646280850000|2022-03-03 04:14:10|990.51|979.71|989.45|978.65|990.51|979.71|989.45|978.65|5
1646280860000|2022-03-03 04:14:20|989.8|979|989.95|979.15|989.95|979.15|989.8|979|3
1646280870000|2022-03-03 04:14:30|990.4|979.6|990.46|979.66|990.46|979.66|990.4|979.6|2
1646280880000|2022-03-03 04:14:40|990.9|980.1|990.9|980.1|990.9|980.1|990.9|980.1|1
1646280890000|2022-03-03 04:14:50|991.25|980.45|990.9|980.1|991.25|980.45|990.9|980.1|2
1646280910000|2022-03-03 04:15:10|990.98|980.18|991.9|981.1|991.9|981.1|990.98|980.18|3
1646280920000|2022-03-03 04:15:20|991.89|981.09|992.35|981.55|992.35|981.55|991.89|981.09|4
1646280930000|2022-03-03 04:15:30|992.45|981.65|992.4|981.6|992.45|981.65|992.4|981.6|2
1646280940000|2022-03-03 04:15:40|992.55|981.75|992.45|981.65|992.55|981.75|992.45|981.65|2
1646280950000|2022-03-03 04:15:50|992.55|981.75|992.55|981.75|992.55|981.75|992.55|981.75|1
1646280960000|2022-03-03 04:16:00|992.5|981.7|992.5|981.7|992.5|981.7|992.35|981.55|3
1646280970000|2022-03-03 04:16:10|992.35|981.55|992.35|981.55|992.35|981.55|992.35|981.55|1
1646280990000|2022-03-03 04:16:30|992.5|981.7|992.6|981.8|992.6|981.8|992.5|981.7|2
1646281000000|2022-03-03 04:16:40|992.55|981.75|992.55|981.75|992.55|981.75|992.55|981.75|1
1646281020000|2022-03-03 04:17:00|992.1|981.3|992.1|981.3|992.1|981.3|992.1|981.3|1
1646281030000|2022-03-03 04:17:10|991|980.2|991.4|980.6|991.4|980.6|991|980.2|2
1646281050000|2022-03-03 04:17:30|991.15|980.35|991.4|980.6|991.4|980.6|991.15|980.35|3
1646281060000|2022-03-03 04:17:40|991.15|980.35|991.15|980.35|991.19|980.39|991.15|980.35|3
1646281070000|2022-03-03 04:17:50|991.4|980.6|991.4|980.6|991.4|980.6|991.4|980.6|1
1646281080000|2022-03-03 04:18:00|991.05|980.25|991.05|980.25|991.05|980.25|991.05|980.25|1
1646281090000|2022-03-03 04:18:10|991.4|980.6|991.4|980.6|991.4|980.6|991.36|980.56|3
1646281100000|2022-03-03 04:18:20|991.9|981.1|991.9|981.1|991.9|981.1|991.9|981.1|1
1646281150000|2022-03-03 04:19:10|991.72|980.92|990.9|980.1|991.9|981.1|990.9|980.1|5
1646281160000|2022-03-03 04:19:20|991.9|981.1|991.9|981.1|991.9|981.1|991.9|981.1|1
1646281180000|2022-03-03 04:19:40|991.25|980.45|991.25|980.45|991.25|980.45|991.25|980.45|1
1646281200000|2022-03-03 04:20:00|991.3|980.5|991.3|980.5|991.3|980.5|991.3|980.5|1
1646281210000|2022-03-03 04:20:10|991.7|980.9|991.9|981.1|991.9|981.1|991.7|980.9|2
1646281230000|2022-03-03 04:20:30|991.89|981.09|991.9|981.1|991.9|981.1|991.89|981.09|2
1646281260000|2022-03-03 04:21:00|992.03|981.23|991.9|981.1|992.03|981.23|991.9|981.1|4
1646281270000|2022-03-03 04:21:10|992.03|981.23|991.9|981.1|992.03|981.23|991.9|981.1|2
1646281310000|2022-03-03 04:21:50|991.46|980.66|991.9|981.1|991.9|981.1|991.46|980.66|3
1646281340000|2022-03-03 04:22:20|992.04|981.24|992.8|982|992.8|982|992.04|981.24|6
1646281350000|2022-03-03 04:22:30|992.9|982.1|992.9|982.1|992.9|982.1|992.9|982.1|1
1646281370000|2022-03-03 04:22:50|992.7|981.9|992.7|981.9|992.7|981.9|992.7|981.9|1
1646281380000|2022-03-03 04:23:00|992.6|981.8|992.6|981.8|992.6|981.8|992.6|981.8|1
1646281390000|2022-03-03 04:23:10|992.65|981.85|992.9|982.1|992.9|982.1|992.65|981.85|5
1646281410000|2022-03-03 04:23:30|992.6|981.8|992.6|981.8|992.6|981.8|992.6|981.8|1
1646281420000|2022-03-03 04:23:40|992.35|981.55|992.09|981.29|992.35|981.55|992.09|981.29|4
1646281430000|2022-03-03 04:23:50|992.1|981.3|992.08|981.28|992.1|981.3|992.08|981.28|2
1646281440000|2022-03-03 04:24:00|991.89|981.09|991.9|981.1|992|981.2|991.89|981.09|4
1646281450000|2022-03-03 04:24:10|991.88|981.08|991.51|980.71|991.88|981.08|991.51|980.71|4
1646281460000|2022-03-03 04:24:20|991.05|980.25|991.05|980.25|991.05|980.25|991.05|980.25|1
1646281480000|2022-03-03 04:24:40|991.55|980.75|991.55|980.75|991.55|980.75|991.55|980.75|1
1646281490000|2022-03-03 04:24:50|991.9|981.1|991.9|981.1|991.9|981.1|991.9|981.1|1
1646281510000|2022-03-03 04:25:10|991.95|981.15|991.9|981.1|991.95|981.15|991.9|981.1|2
1646281530000|2022-03-03 04:25:30|992|981.2|991.9|981.1|992|981.2|991.9|981.1|2
1646281600000|2022-03-03 04:26:40|991.95|981.15|991.9|981.1|991.95|981.15|991.79|980.99|4
1646281610000|2022-03-03 04:26:50|991.6|980.8|991.45|980.65|991.6|980.8|991.45|980.65|2
1646281620000|2022-03-03 04:27:00|991.89|981.09|991.9|981.1|991.9|981.1|991.89|981.09|2
1646281630000|2022-03-03 04:27:10|991.89|981.09|991.89|981.09|991.9|981.1|991.89|981.09|3
1646281640000|2022-03-03 04:27:20|991.9|981.1|992.65|981.85|992.65|981.85|991.9|981.1|2
1646281660000|2022-03-03 04:27:40|992.15|981.35|992.15|981.35|992.15|981.35|992.15|981.35|1
1646281670000|2022-03-03 04:27:50|991.9|981.1|991.9|981.1|991.9|981.1|991.9|981.1|1
1646281680000|2022-03-03 04:28:00|991.88|981.08|991.9|981.1|991.9|981.1|991.88|981.08|2
1646281690000|2022-03-03 04:28:10|991.72|980.92|991.72|980.92|991.9|981.1|991.72|980.92|3
1646281710000|2022-03-03 04:28:30|991.8|981|991.72|980.92|991.8|981|991.72|980.92|3
1646281730000|2022-03-03 04:28:50|991.75|980.95|991.75|980.95|991.75|980.95|991.75|980.95|1
1646281740000|2022-03-03 04:29:00|991.44|980.64|991.03|980.23|991.44|980.64|991.02|980.22|6
1646281750000|2022-03-03 04:29:10|990.94|980.14|990.94|980.14|990.94|980.14|990.94|980.14|1
1646281770000|2022-03-03 04:29:30|990.9|980.1|990.9|980.1|990.9|980.1|990.9|980.1|1
1646281800000|2022-03-03 04:30:00|990.98|980.18|990.9|980.1|990.98|980.18|990.9|980.1|2
1646281810000|2022-03-03 04:30:10|991.35|980.55|991.35|980.55|991.35|980.55|991.35|980.55|1
1646281820000|2022-03-03 04:30:20|991.55|980.75|991.05|980.25|991.55|980.75|991.05|980.25|3
1646281830000|2022-03-03 04:30:30|990.9|980.1|990.9|980.1|990.9|980.1|990.9|980.1|1
1646281850000|2022-03-03 04:30:50|991.03|980.23|990.9|980.1|991.03|980.23|990.9|980.1|2
1646281860000|2022-03-03 04:31:00|990.95|980.15|990.95|980.15|990.95|980.15|990.95|980.15|1
1646281870000|2022-03-03 04:31:10|990.9|980.1|991.05|980.25|991.15|980.35|990.9|980.1|4
1646281880000|2022-03-03 04:31:20|991.45|980.65|991.45|980.65|991.45|980.65|991.45|980.65|1
1646281900000|2022-03-03 04:31:40|991.05|980.25|991.05|980.25|991.18|980.38|991.05|980.25|3
1646281910000|2022-03-03 04:31:50|991.18|980.38|991.25|980.45|991.25|980.45|991.18|980.38|2
1646281920000|2022-03-03 04:32:00|991.35|980.55|991.35|980.55|991.35|980.55|991.35|980.55|1
1646281930000|2022-03-03 04:32:10|991.4|980.6|991.4|980.6|991.4|980.6|991.4|980.6|1
1646281940000|2022-03-03 04:32:20|991.9|981.1|991.9|981.1|991.9|981.1|991.9|981.1|1
1646282080000|2022-03-03 04:34:40|991.6|980.8|991.6|980.8|991.6|980.8|991.6|980.8|1
1646282110000|2022-03-03 04:35:10|991.8|981|991.8|981|991.8|981|991.8|981|1
1646282120000|2022-03-03 04:35:20|991.7|980.9|991.7|980.9|991.7|980.9|991.7|980.9|1
1646282130000|2022-03-03 04:35:30|991.8|981|991.8|981|991.8|981|991.8|981|1
1646282140000|2022-03-03 04:35:40|991.9|981.1|991.9|981.1|991.9|981.1|991.9|981.1|1
1646282150000|2022-03-03 04:35:50|991.85|981.05|991.85|981.05|991.85|981.05|991.85|981.05|1
1646282160000|2022-03-03 04:36:00|991.47|980.67|991.47|980.67|991.47|980.67|991.47|980.67|1
1646282170000|2022-03-03 04:36:10|991.25|980.45|991.32|980.52|991.32|980.52|991.21|980.41|5
1646282180000|2022-03-03 04:36:20|991.55|980.75|991.55|980.75|991.55|980.75|991.55|980.75|1
1646282190000|2022-03-03 04:36:30|991.52|980.72|991.52|980.72|991.52|980.72|991.52|980.72|1
1646282200000|2022-03-03 04:36:40|991.02|980.22|991.02|980.22|991.02|980.22|991.02|980.22|1
1646282210000|2022-03-03 04:36:50|990.9|980.1|990.9|980.1|990.9|980.1|990.9|980.1|1
1646282250000|2022-03-03 04:37:30|990.7|979.9|991.02|980.22|991.02|980.22|990.7|979.9|6
1646282260000|2022-03-03 04:37:40|990.9|980.1|990.9|980.1|990.9|980.1|990.9|980.1|1
1646282270000|2022-03-03 04:37:50|990.97|980.17|990.97|980.17|990.97|980.17|990.97|980.17|1
1646282280000|2022-03-03 04:38:00|991|980.2|991.02|980.22|991.02|980.22|990.95|980.15|3
1646282290000|2022-03-03 04:38:10|991.15|980.35|991.15|980.35|991.15|980.35|991.15|980.35|1
1646282300000|2022-03-03 04:38:20|991.55|980.75|991.55|980.75|991.55|980.75|991.55|980.75|1
1646282330000|2022-03-03 04:38:50|991.45|980.65|991.45|980.65|991.45|980.65|991.45|980.65|1
1646282340000|2022-03-03 04:39:00|991.7|980.9|991.7|980.9|991.7|980.9|991.7|980.9|1
1646282350000|2022-03-03 04:39:10|991.4|980.6|990.9|980.1|991.4|980.6|990.9|980.1|4
1646282410000|2022-03-03 04:40:10|990.87|980.07|990.87|980.07|990.87|980.07|990.87|980.07|1
1646282420000|2022-03-03 04:40:20|990.72|979.92|990.62|979.82|990.87|980.07|990.62|979.82|4
1646282430000|2022-03-03 04:40:30|990.72|979.92|990.2|979.4|990.87|980.07|990.2|979.4|4
1646282460000|2022-03-03 04:41:00|990.05|979.25|989.25|978.45|990.15|979.35|989.25|978.45|5
1646282470000|2022-03-03 04:41:10|989.3|978.5|989.3|978.5|989.3|978.5|989.3|978.5|1
1646282480000|2022-03-03 04:41:20|989.25|978.45|989.25|978.45|989.25|978.45|989.25|978.45|1
1646282490000|2022-03-03 04:41:30|988.9|978.1|988.9|978.1|988.9|978.1|988.9|978.1|1
1646282540000|2022-03-03 04:42:20|989.03|978.23|989.05|978.25|989.35|978.55|988.9|978.1|6
1646282570000|2022-03-03 04:42:50|988.9|978.1|988.9|978.1|988.9|978.1|988.9|978.1|1
1646282630000|2022-03-03 04:43:50|988.79|977.99|988.53|977.73|988.79|977.99|988.27|977.47|4
1646282640000|2022-03-03 04:44:00|988.7|977.9|988.7|977.9|988.7|977.9|988.7|977.9|1
1646282650000|2022-03-03 04:44:10|988.65|977.85|988.65|977.85|988.65|977.85|988.65|977.85|1
1646282700000|2022-03-03 04:45:00|988.5|977.7|988.35|977.55|988.5|977.7|988.35|977.55|2
1646282710000|2022-03-03 04:45:10|988.15|977.35|987.86|977.06|988.15|977.35|987.86|977.06|3
1646282720000|2022-03-03 04:45:20|987.72|976.92|986.58|975.78|987.72|976.92|986.58|975.78|5
1646282730000|2022-03-03 04:45:30|986.83|976.03|986.1|975.3|986.83|976.03|986.1|975.3|2
1646282740000|2022-03-03 04:45:40|986.8|976|986.05|975.25|986.8|976|986.05|975.25|2
1646282760000|2022-03-03 04:46:00|986.2|975.4|986.33|975.53|986.33|975.53|986.2|975.4|4
1646282770000|2022-03-03 04:46:10|986.41|975.61|986.41|975.61|986.43|975.63|986.41|975.61|3
1646282780000|2022-03-03 04:46:20|986.3|975.5|986.44|975.64|986.44|975.64|986.3|975.5|2
1646282790000|2022-03-03 04:46:30|986.52|975.72|986.09|975.29|986.52|975.72|986.09|975.29|2
1646282800000|2022-03-03 04:46:40|986.19|975.39|986.25|975.45|986.36|975.56|986.19|975.39|5
1646282810000|2022-03-03 04:46:50|986.49|975.69|985.9|975.1|986.49|975.69|985.9|975.1|3
1646282820000|2022-03-03 04:47:00|985.63|974.83|985.75|974.95|985.75|974.95|985.63|974.83|2
1646282830000|2022-03-03 04:47:10|985.9|975.1|986.7|975.9|986.7|975.9|985.9|975.1|3
1646282840000|2022-03-03 04:47:20|986.59|975.79|986.59|975.79|986.59|975.79|986.59|975.79|1
1646282850000|2022-03-03 04:47:30|985.9|975.1|985.9|975.1|985.9|975.1|985.9|975.1|1
1646282870000|2022-03-03 04:47:50|985.69|974.89|984.9|974.1|985.69|974.89|984.78|973.98|5
1646282880000|2022-03-03 04:48:00|984.84|974.04|984.9|974.1|984.9|974.1|984.84|974.04|3
1646282890000|2022-03-03 04:48:10|984.84|974.04|984.84|974.04|984.89|974.09|984.84|974.04|3
1646282910000|2022-03-03 04:48:30|984.87|974.07|984.87|974.07|984.87|974.07|984.87|974.07|1
1646282920000|2022-03-03 04:48:40|984.84|974.04|985.5|974.7|985.5|974.7|984.84|974.04|2
1646282930000|2022-03-03 04:48:50|985.6|974.8|985.6|974.8|985.6|974.8|985.6|974.8|1
1646282960000|2022-03-03 04:49:20|985.9|975.1|986.55|975.75|986.55|975.75|985.9|975.1|2
1646282970000|2022-03-03 04:49:30|986.4|975.6|986.4|975.6|986.51|975.71|986.4|975.6|3
1646282980000|2022-03-03 04:49:40|986.28|975.48|985.9|975.1|986.28|975.48|985.9|975.1|2
1646282990000|2022-03-03 04:49:50|985.85|975.05|985.85|975.05|985.85|975.05|985.85|975.05|1
1646283020000|2022-03-03 04:50:20|985.9|975.1|985.9|975.1|985.9|975.1|985.9|975.1|1
1646283050000|2022-03-03 04:50:50|986.03|975.23|985.9|975.1|986.15|975.35|985.9|975.1|3
1646283060000|2022-03-03 04:51:00|986.15|975.35|986.15|975.35|986.15|975.35|986.15|975.35|1
1646283070000|2022-03-03 04:51:10|985.9|975.1|985.9|975.1|985.9|975.1|985.9|975.1|1
1646283080000|2022-03-03 04:51:20|986.15|975.35|986.4|975.6|986.57|975.77|986.15|975.35|5
1646283090000|2022-03-03 04:51:30|986.85|976.05|986.85|976.05|986.85|976.05|986.85|976.05|1
1646283100000|2022-03-03 04:51:40|986.92|976.12|987|976.2|987|976.2|986.85|976.05|4
1646283120000|2022-03-03 04:52:00|987.35|976.55|987.45|976.65|987.45|976.65|987.35|976.55|3
1646283130000|2022-03-03 04:52:10|987.5|976.7|986.4|975.6|987.5|976.7|986.4|975.6|7
1646283140000|2022-03-03 04:52:20|986.9|976.1|986.75|975.95|986.9|976.1|986.75|975.95|3
1646283160000|2022-03-03 04:52:40|986.8|976|986.8|976|986.8|976|986.8|976|1
1646283170000|2022-03-03 04:52:50|986.87|976.07|986.98|976.18|987.05|976.25|986.87|976.07|5
1646283180000|2022-03-03 04:53:00|986.9|976.1|986.98|976.18|986.98|976.18|986.9|976.1|2
1646283190000|2022-03-03 04:53:10|986.9|976.1|986.63|975.83|986.9|976.1|986.25|975.45|4
1646283200000|2022-03-03 04:53:20|986.52|975.72|986.61|975.81|986.61|975.81|986.25|975.45|5
1646283210000|2022-03-03 04:53:30|986.39|975.59|986.39|975.59|986.39|975.59|986.39|975.59|1
1646283230000|2022-03-03 04:53:50|986.49|975.69|986.49|975.69|986.49|975.69|986.49|975.69|1
1646283240000|2022-03-03 04:54:00|986.16|975.36|986.17|975.37|986.17|975.37|986.16|975.36|2
1646283270000|2022-03-03 04:54:30|986.16|975.36|985.91|975.11|986.16|975.36|985.91|975.11|3
1646283290000|2022-03-03 04:54:50|985.9|975.1|986.6|975.8|986.6|975.8|985.9|975.1|3
1646283300000|2022-03-03 04:55:00|986.7|975.9|986.7|975.9|986.7|975.9|986.7|975.9|1
1646283320000|2022-03-03 04:55:20|986.8|976|986.8|976|986.8|976|986.8|976|1
1646283330000|2022-03-03 04:55:30|986.88|976.08|986.9|976.1|986.9|976.1|986.88|976.08|2
1646283340000|2022-03-03 04:55:40|987.28|976.48|987.4|976.6|987.4|976.6|987.28|976.48|2
1646283350000|2022-03-03 04:55:50|988.26|977.46|988.9|978.1|989.35|978.55|988.26|977.46|6
1646283360000|2022-03-03 04:56:00|988.97|978.17|989.71|978.91|989.71|978.91|988.97|978.17|3
1646283370000|2022-03-03 04:56:10|989.9|979.1|989.9|979.1|989.9|979.1|989.9|979.1|1
1646283380000|2022-03-03 04:56:20|989.71|978.91|989.51|978.71|989.71|978.91|989.51|978.71|2
1646283390000|2022-03-03 04:56:30|989.2|978.4|989.7|978.9|989.7|978.9|989.2|978.4|2
1646283400000|2022-03-03 04:56:40|989.6|978.8|988.9|978.1|989.6|978.8|988.9|978.1|3
1646283410000|2022-03-03 04:56:50|989.7|978.9|989.7|978.9|989.7|978.9|989.7|978.9|1
1646283420000|2022-03-03 04:57:00|989.3|978.5|989.7|978.9|989.7|978.9|989.3|978.5|3
1646283430000|2022-03-03 04:57:10|989.55|978.75|989.04|978.24|989.7|978.9|988.99|978.19|7
1646283440000|2022-03-03 04:57:20|988.95|978.15|988.95|978.15|988.95|978.15|988.95|978.15|1
1646283460000|2022-03-03 04:57:40|988.9|978.1|988.9|978.1|988.9|978.1|988.9|978.1|1
1646283470000|2022-03-03 04:57:50|989.4|978.6|989.4|978.6|989.4|978.6|989.4|978.6|1
1646283480000|2022-03-03 04:58:00|989.9|979.1|989.95|979.15|990.08|979.28|989.9|979.1|3
1646283490000|2022-03-03 04:58:10|990.4|979.6|990.9|980.1|990.9|980.1|990.4|979.6|3
1646283510000|2022-03-03 04:58:30|990.55|979.75|990.55|979.75|990.55|979.75|990.55|979.75|1
1646283520000|2022-03-03 04:58:40|990.9|980.1|990.8|980|990.9|980.1|990.8|980|2
1646283530000|2022-03-03 04:58:50|990.7|979.9|990.7|979.9|990.7|979.9|990.7|979.9|1
1646283540000|2022-03-03 04:59:00|990.5|979.7|990.5|979.7|990.5|979.7|990.5|979.7|1
1646283560000|2022-03-03 04:59:20|990.9|980.1|990.9|980.1|990.9|980.1|990.9|980.1|1
1646283580000|2022-03-03 04:59:40|991.1|980.3|990.9|980.1|991.1|980.3|990.9|980.1|2
1646283590000|2022-03-03 04:59:50|990.98|980.18|991.3|980.5|991.3|980.5|990.98|980.18|2
1646283600000|2022-03-03 05:00:00|990.9|980.1|990.9|980.1|990.9|980.1|990.9|980.1|1
1646283620000|2022-03-03 05:00:20|991.35|980.55|991.35|980.55|991.35|980.55|991.35|980.55|1
1646283630000|2022-03-03 05:00:30|991.84|981.04|991.89|981.09|991.89|981.09|991.84|981.04|3
1646283640000|2022-03-03 05:00:40|991.87|981.07|991.6|980.8|991.87|981.07|991.6|980.8|2
1646283650000|2022-03-03 05:00:50|991.37|980.57|991.89|981.09|991.89|981.09|991.37|980.57|3
1646283660000|2022-03-03 05:01:00|991.87|981.07|992.15|981.35|992.15|981.35|991.87|981.07|6
1646283670000|2022-03-03 05:01:10|992.5|981.7|992.9|982.1|992.9|982.1|992.5|981.7|3
1646283680000|2022-03-03 05:01:20|992.88|982.08|992.9|982.1|992.9|982.1|992.88|982.08|2
1646283700000|2022-03-03 05:01:40|992.93|982.13|992.93|982.13|992.93|982.13|992.93|982.13|1
1646283710000|2022-03-03 05:01:50|992.95|982.15|992.9|982.1|992.95|982.15|992.9|982.1|4
1646283720000|2022-03-03 05:02:00|992.8|982|992.9|982.1|992.9|982.1|992.8|982|3
1646283730000|2022-03-03 05:02:10|991.9|981.1|991.9|981.1|991.9|981.1|991.9|981.1|1
1646283770000|2022-03-03 05:02:50|991.93|981.13|991.9|981.1|991.95|981.15|991.9|981.1|3
1646283790000|2022-03-03 05:03:10|991.81|981.01|991.64|980.84|991.81|981.01|991.42|980.62|4
1646283800000|2022-03-03 05:03:20|991.6|980.8|991.14|980.34|991.64|980.84|991.1|980.3|7
1646283810000|2022-03-03 05:03:30|991.41|980.61|991.64|980.84|991.8|981|991.37|980.57|5
1646283820000|2022-03-03 05:03:40|991.8|981|991.8|981|991.8|981|991.8|981|1
1646283830000|2022-03-03 05:03:50|991.87|981.07|991.9|981.1|991.98|981.18|991.75|980.95|5
1646283840000|2022-03-03 05:04:00|992.05|981.25|992.9|982.1|992.9|982.1|992.05|981.25|7
1646283860000|2022-03-03 05:04:20|993.55|982.75|993.55|982.75|993.55|982.75|993.55|982.75|1
1646283870000|2022-03-03 05:04:30|993.41|982.61|993.51|982.71|993.51|982.71|993.41|982.61|3
1646283880000|2022-03-03 05:04:40|993.9|983.1|993.61|982.81|993.9|983.1|993.61|982.81|2
1646283890000|2022-03-03 05:04:50|993.51|982.71|993.85|983.05|993.85|983.05|993.51|982.71|4
1646283900000|2022-03-03 05:05:00|993.9|983.1|993.53|982.73|993.9|983.1|993.4|982.6|5
1646283910000|2022-03-03 05:05:10|993.4|982.6|993.4|982.6|993.53|982.73|993.4|982.6|3
1646283920000|2022-03-03 05:05:20|992.9|982.1|992.9|982.1|992.9|982.1|992.9|982.1|1
1646283960000|2022-03-03 05:06:00|992.77|981.97|991.9|981.1|992.9|982.1|991.9|981.1|4
1646283970000|2022-03-03 05:06:10|991.8|981|990.9|980.1|991.8|981|990.9|980.1|3
1646283980000|2022-03-03 05:06:20|991.28|980.48|991.4|980.6|991.4|980.6|991.15|980.35|6
1646283990000|2022-03-03 05:06:30|991.9|981.1|992.55|981.75|992.55|981.75|991.9|981.1|3
1646284010000|2022-03-03 05:06:50|992.85|982.05|992.85|982.05|992.85|982.05|992.85|982.05|1
1646284020000|2022-03-03 05:07:00|992.9|982.1|992.8|982|992.9|982.1|992.8|982|2
1646284030000|2022-03-03 05:07:10|992.85|982.05|992.85|982.05|992.85|982.05|992.85|982.05|1
1646284040000|2022-03-03 05:07:20|992.98|982.18|992.9|982.1|993.03|982.23|992.9|982.1|3
1646284050000|2022-03-03 05:07:30|993.03|982.23|993.03|982.23|993.03|982.23|992.9|982.1|3
1646284060000|2022-03-03 05:07:40|992.9|982.1|992.9|982.1|993.19|982.39|992.9|982.1|8
1646284070000|2022-03-03 05:07:50|992.96|982.16|993.03|982.23|993.03|982.23|992.9|982.1|3
1646284080000|2022-03-03 05:08:00|992.9|982.1|993.07|982.27|993.07|982.27|992.9|982.1|2
1646284090000|2022-03-03 05:08:10|993.19|982.39|993.19|982.39|993.19|982.39|993.19|982.39|1
1646284110000|2022-03-03 05:08:30|993.03|982.23|993.6|982.8|993.6|982.8|993.03|982.23|2
1646284120000|2022-03-03 05:08:40|993.5|982.7|993.5|982.7|993.5|982.7|993.5|982.7|1
1646284130000|2022-03-03 05:08:50|993.8|983|993.48|982.68|993.8|983|993.43|982.63|4
1646284140000|2022-03-03 05:09:00|993.55|982.75|993.55|982.75|993.55|982.75|993.55|982.75|1
1646284150000|2022-03-03 05:09:10|993.85|983.05|993.9|983.1|993.9|983.1|993.85|983.05|2
1646284160000|2022-03-03 05:09:20|993.75|982.95|993.9|983.1|993.9|983.1|993.75|982.95|2
1646284170000|2022-03-03 05:09:30|993.86|983.06|993.9|983.1|993.9|983.1|993.8|983|3
1646284180000|2022-03-03 05:09:40|994|983.2|994.51|983.71|994.51|983.71|993.9|983.1|5
1646284190000|2022-03-03 05:09:50|994.9|984.1|994.7|983.9|994.9|984.1|994.7|983.9|2
1646284200000|2022-03-03 05:10:00|994.9|984.1|994.83|984.03|994.9|984.1|994.7|983.9|3
1646284210000|2022-03-03 05:10:10|994.9|984.1|994.9|984.1|994.9|984.1|994.83|984.03|3
1646284220000|2022-03-03 05:10:20|995.06|984.26|995.3|984.5|995.3|984.5|995.06|984.26|4
1646284230000|2022-03-03 05:10:30|995.2|984.4|995.2|984.4|995.2|984.4|995.2|984.4|1
1646284240000|2022-03-03 05:10:40|995.7|984.9|995.67|984.87|995.71|984.91|995.67|984.87|3
1646284250000|2022-03-03 05:10:50|995.9|985.1|995.9|985.1|995.9|985.1|995.9|985.1|1
1646284270000|2022-03-03 05:11:10|995.71|984.91|995.4|984.6|995.71|984.91|995.4|984.6|3
1646284290000|2022-03-03 05:11:30|995.15|984.35|995.15|984.35|995.4|984.6|994.9|984.1|4
1646284300000|2022-03-03 05:11:40|994.9|984.1|994.9|984.1|995.15|984.35|994.9|984.1|3
1646284310000|2022-03-03 05:11:50|995.15|984.35|995.15|984.35|995.15|984.35|994.9|984.1|3
1646284320000|2022-03-03 05:12:00|995.4|984.6|994.9|984.1|995.4|984.6|994.64|983.84|5
1646284340000|2022-03-03 05:12:20|994.4|983.6|994.4|983.6|994.53|983.73|994.4|983.6|3
1646284350000|2022-03-03 05:12:30|994.53|983.73|994.4|983.6|994.9|984.1|994.4|983.6|5
1646284360000|2022-03-03 05:12:40|994.53|983.73|994.9|984.1|994.9|984.1|994.53|983.73|3
1646284420000|2022-03-03 05:13:40|995.1|984.3|994.9|984.1|995.1|984.3|994.9|984.1|2
1646284440000|2022-03-03 05:14:00|994.95|984.15|994.9|984.1|994.95|984.15|994.9|984.1|3
1646284490000|2022-03-03 05:14:50|995.15|984.35|994.9|984.1|995.15|984.35|994.9|984.1|2
1646284500000|2022-03-03 05:15:00|995.3|984.5|994.9|984.1|995.3|984.5|994.9|984.1|2
1646284510000|2022-03-03 05:15:10|995.03|984.23|995.05|984.25|995.05|984.25|995.03|984.23|2
1646284520000|2022-03-03 05:15:20|994.9|984.1|994.9|984.1|994.9|984.1|994.9|984.1|1
1646284560000|2022-03-03 05:16:00|994.8|984|994.8|984|994.8|984|994.8|984|1
1646284570000|2022-03-03 05:16:10|994.87|984.07|994.9|984.1|994.98|984.18|994.8|984|5
1646284580000|2022-03-03 05:16:20|995|984.2|995.8|985|995.8|985|995|984.2|3
1646284590000|2022-03-03 05:16:30|995.85|985.05|995.85|985.05|995.85|985.05|995.7|984.9|3
1646284610000|2022-03-03 05:16:50|995.65|984.85|995.65|984.85|995.65|984.85|995.65|984.85|1
1646284620000|2022-03-03 05:17:00|995.71|984.91|995.71|984.91|995.71|984.91|995.71|984.91|1
1646284630000|2022-03-03 05:17:10|995.45|984.65|995.45|984.65|995.45|984.65|995.45|984.65|1
1646284640000|2022-03-03 05:17:20|995.4|984.6|995.14|984.34|995.4|984.6|995.14|984.34|2
1646284650000|2022-03-03 05:17:30|995.59|984.79|995.57|984.77|995.59|984.79|995.57|984.77|2
1646284670000|2022-03-03 05:17:50|995.88|985.08|995.4|984.6|995.9|985.1|995.4|984.6|4
1646284690000|2022-03-03 05:18:10|995.57|984.77|995.4|984.6|995.57|984.77|995.4|984.6|2
1646284700000|2022-03-03 05:18:20|995.57|984.77|995.4|984.6|995.57|984.77|995.4|984.6|2
1646284710000|2022-03-03 05:18:30|995.49|984.69|995.49|984.69|995.49|984.69|995.49|984.69|1
1646284720000|2022-03-03 05:18:40|995.99|985.19|996.15|985.35|996.36|985.56|995.9|985.1|5
1646284730000|2022-03-03 05:18:50|996.55|985.75|996.55|985.75|996.55|985.75|996.55|985.75|1
1646284740000|2022-03-03 05:19:00|996.28|985.48|995.9|985.1|996.28|985.48|995.9|985.1|3
1646284750000|2022-03-03 05:19:10|995.83|985.03|995.7|984.9|995.83|985.03|995.7|984.9|2
1646284800000|2022-03-03 05:20:00|995.5|984.7|995.2|984.4|995.5|984.7|995.2|984.4|2
1646284820000|2022-03-03 05:20:20|995.6|984.8|995.9|985.1|995.9|985.1|995.6|984.8|3
1646284850000|2022-03-03 05:20:50|995.99|985.19|995.9|985.1|995.99|985.19|995.9|985.1|2
1646284870000|2022-03-03 05:21:10|996.2|985.4|996.2|985.4|996.2|985.4|996.2|985.4|1
1646284900000|2022-03-03 05:21:40|996.4|985.6|996.18|985.38|996.4|985.6|996.05|985.25|3
1646284910000|2022-03-03 05:21:50|996.55|985.75|996.3|985.5|996.55|985.75|996.3|985.5|2
1646284920000|2022-03-03 05:22:00|996.55|985.75|996.55|985.75|996.55|985.75|996.55|985.75|1
1646284930000|2022-03-03 05:22:10|996.9|986.1|996.9|986.1|996.9|986.1|996.9|986.1|1
1646284940000|2022-03-03 05:22:20|996.75|985.95|996.9|986.1|996.9|986.1|996.75|985.95|2
1646285050000|2022-03-03 05:24:10|997.3|986.5|996.9|986.1|997.3|986.5|996.9|986.1|3
1646285060000|2022-03-03 05:24:20|997.35|986.55|997.9|987.1|997.9|987.1|996.9|986.1|4
1646285070000|2022-03-03 05:24:30|997.65|986.85|997.9|987.1|997.9|987.1|997.65|986.85|2
1646285080000|2022-03-03 05:24:40|997.65|986.85|997.65|986.85|997.65|986.85|997.65|986.85|1
1646285090000|2022-03-03 05:24:50|997.8|987|997.4|986.6|997.8|987|997.4|986.6|2
1646285100000|2022-03-03 05:25:00|997.6|986.8|997.6|986.8|997.6|986.8|997.6|986.8|1
1646285110000|2022-03-03 05:25:10|997.55|986.75|997.9|987.1|997.9|987.1|997.55|986.75|3
1646285120000|2022-03-03 05:25:20|997.95|987.15|998.45|987.65|998.55|987.75|997.95|987.15|7
1646285130000|2022-03-03 05:25:30|998.5|987.7|998.12|987.32|998.5|987.7|998.12|987.32|2
1646285140000|2022-03-03 05:25:40|997.95|987.15|997.55|986.75|997.95|987.15|997.55|986.75|3
1646285150000|2022-03-03 05:25:50|997.05|986.25|997.05|986.25|997.05|986.25|997.05|986.25|1
1646285180000|2022-03-03 05:26:20|996.9|986.1|996.9|986.1|996.9|986.1|996.9|986.1|1
1646285190000|2022-03-03 05:26:30|996.79|985.99|996.9|986.1|996.9|986.1|996.77|985.97|4
1646285210000|2022-03-03 05:26:50|996.75|985.95|996.75|985.95|996.75|985.95|996.75|985.95|1
1646285220000|2022-03-03 05:27:00|996.9|986.1|996.4|985.6|996.9|986.1|996.4|985.6|2
1646285230000|2022-03-03 05:27:10|995.81|985.01|995.8|985|995.95|985.15|995.79|984.99|5
1646285250000|2022-03-03 05:27:30|995.9|985.1|995.84|985.04|995.9|985.1|995.84|985.04|2
1646285260000|2022-03-03 05:27:40|995.9|985.1|995.72|984.92|995.9|985.1|995.72|984.92|2
1646285270000|2022-03-03 05:27:50|995.8|985|995.9|985.1|995.9|985.1|995.8|985|2
1646285300000|2022-03-03 05:28:20|995.84|985.04|995.9|985.1|995.9|985.1|995.82|985.02|3
1646285310000|2022-03-03 05:28:30|995.52|984.72|995.75|984.95|995.75|984.95|995.37|984.57|4
1646285320000|2022-03-03 05:28:40|995.9|985.1|995.4|984.6|995.9|985.1|995.4|984.6|2
1646285330000|2022-03-03 05:28:50|995.35|984.55|995.35|984.55|995.35|984.55|995.35|984.55|1
1646285340000|2022-03-03 05:29:00|995.38|984.58|995.35|984.55|995.4|984.6|995.35|984.55|3
1646285350000|2022-03-03 05:29:10|995.25|984.45|994.9|984.1|995.25|984.45|994.8|984|5
1646285360000|2022-03-03 05:29:20|994.85|984.05|994.75|983.95|994.85|984.05|994.75|983.95|2
1646285370000|2022-03-03 05:29:30|994.67|983.87|994.9|984.1|994.9|984.1|994.67|983.87|3
1646285380000|2022-03-03 05:29:40|994.84|984.04|995.7|984.9|995.7|984.9|994.84|984.04|4
1646285390000|2022-03-03 05:29:50|995.32|984.52|995.8|985|995.8|985|995.32|984.52|5
1646285400000|2022-03-03 05:30:00|995.64|984.84|996.06|985.26|996.08|985.28|995.64|984.84|6
1646285410000|2022-03-03 05:30:10|995.93|985.13|996.04|985.24|996.04|985.24|995.9|985.1|4
1646285420000|2022-03-03 05:30:20|995.9|985.1|995.9|985.1|995.9|985.1|995.9|985.1|1
1646285430000|2022-03-03 05:30:30|995.64|984.84|995.14|984.34|995.64|984.84|995.14|984.34|3
1646285450000|2022-03-03 05:30:50|995.55|984.75|995.55|984.75|995.55|984.75|995.55|984.75|1
1646285470000|2022-03-03 05:31:10|995.14|984.34|994.9|984.1|995.14|984.34|994.9|984.1|2
1646285480000|2022-03-03 05:31:20|994.72|983.92|994.55|983.75|994.72|983.92|994.4|983.6|3
1646285490000|2022-03-03 05:31:30|994.31|983.51|993.9|983.1|994.31|983.51|993.58|982.78|8
1646285500000|2022-03-03 05:31:40|993.79|982.99|993.9|983.1|993.9|983.1|993.79|982.99|4
1646285510000|2022-03-03 05:31:50|993.88|983.08|993.88|983.08|993.88|983.08|993.88|983.08|1
1646285520000|2022-03-03 05:32:00|993.99|983.19|993.9|983.1|994|983.2|993.9|983.1|4
1646285530000|2022-03-03 05:32:10|993.85|983.05|993.88|983.08|993.9|983.1|993.79|982.99|4
1646285540000|2022-03-03 05:32:20|993.9|983.1|993.9|983.1|993.9|983.1|993.88|983.08|3
1646285560000|2022-03-03 05:32:40|993.89|983.09|993.89|983.09|993.89|983.09|993.89|983.09|1
1646285570000|2022-03-03 05:32:50|993.9|983.1|994.35|983.55|994.35|983.55|993.9|983.1|3
1646285580000|2022-03-03 05:33:00|994.4|983.6|993.9|983.1|994.4|983.6|993.9|983.1|4
1646285590000|2022-03-03 05:33:10|994.9|984.1|994.9|984.1|994.9|984.1|994.85|984.05|4
1646285600000|2022-03-03 05:33:20|995.01|984.21|994.9|984.1|995.01|984.21|994.9|984.1|2
1646285620000|2022-03-03 05:33:40|994.48|983.68|994.85|984.05|994.85|984.05|994.09|983.29|6
1646285630000|2022-03-03 05:33:50|994.59|983.79|994.59|983.79|994.59|983.79|994.59|983.79|1
1646285640000|2022-03-03 05:34:00|994.5|983.7|994.85|984.05|994.85|984.05|994.5|983.7|3
1646285650000|2022-03-03 05:34:10|994.35|983.55|993.9|983.1|994.55|983.75|993.9|983.1|4
1646285660000|2022-03-03 05:34:20|993.86|983.06|993.9|983.1|993.9|983.1|993.86|983.06|2
1646285680000|2022-03-03 05:34:40|993.62|982.82|993.28|982.48|993.62|982.82|992.9|982.1|9
1646285690000|2022-03-03 05:34:50|993.32|982.52|993.85|983.05|993.85|983.05|993.32|982.52|2
1646285700000|2022-03-03 05:35:00|993.62|982.82|993.62|982.82|993.62|982.82|993.62|982.82|1
1646285710000|2022-03-03 05:35:10|993.4|982.6|993.4|982.6|993.4|982.6|993.4|982.6|1
1646285730000|2022-03-03 05:35:30|993.9|983.1|993.9|983.1|994.2|983.4|993.9|983.1|4
1646285740000|2022-03-03 05:35:40|994.4|983.6|994.4|983.6|994.4|983.6|994.4|983.6|1
1646285760000|2022-03-03 05:36:00|994.41|983.61|994.85|984.05|994.85|984.05|994.41|983.61|4
1646285800000|2022-03-03 05:36:40|994.78|983.98|994.9|984.1|994.9|984.1|994.78|983.98|2
1646285830000|2022-03-03 05:37:10|994.82|984.02|994.9|984.1|994.9|984.1|994.82|984.02|2
1646285850000|2022-03-03 05:37:30|994.77|983.97|994.9|984.1|994.9|984.1|994.77|983.97|2
1646285860000|2022-03-03 05:37:40|994.7|983.9|994.85|984.05|994.85|984.05|994.7|983.9|2
1646285870000|2022-03-03 05:37:50|994.4|983.6|993.95|983.15|994.4|983.6|993.95|983.15|2
1646285880000|2022-03-03 05:38:00|994.35|983.55|993.9|983.1|994.35|983.55|993.9|983.1|3
1646285890000|2022-03-03 05:38:10|994.01|983.21|994.88|984.08|994.88|984.08|994.01|983.21|4
1646285920000|2022-03-03 05:38:40|994.67|983.87|994.28|983.48|994.67|983.87|994.28|983.48|2
1646285930000|2022-03-03 05:38:50|994.48|983.68|994.48|983.68|994.48|983.68|994.48|983.68|1
1646285940000|2022-03-03 05:39:00|994.67|983.87|994.75|983.95|994.75|983.95|994.67|983.87|2
1646286000000|2022-03-03 05:40:00|994.6|983.8|994.6|983.8|994.6|983.8|994.6|983.8|1
1646286010000|2022-03-03 05:40:10|994.4|983.6|993.9|983.1|994.4|983.6|993.9|983.1|3
1646286040000|2022-03-03 05:40:40|994.7|983.9|994.7|983.9|994.7|983.9|994.7|983.9|1
1646286060000|2022-03-03 05:41:00|994.75|983.95|994.75|983.95|994.75|983.95|994.75|983.95|1
1646286090000|2022-03-03 05:41:30|994.4|983.6|993.9|983.1|994.4|983.6|993.9|983.1|4
1646286120000|2022-03-03 05:42:00|993.85|983.05|993.85|983.05|993.85|983.05|993.85|983.05|1
1646286130000|2022-03-03 05:42:10|993.74|982.94|992.95|982.15|993.74|982.94|991.9|981.1|9
1646286140000|2022-03-03 05:42:20|992.48|981.68|992.65|981.85|992.65|981.85|992.48|981.68|2
1646286150000|2022-03-03 05:42:30|992.15|981.35|992.15|981.35|992.15|981.35|992.15|981.35|1
1646286180000|2022-03-03 05:43:00|991.9|981.1|991.9|981.1|992.01|981.21|991.8|981|5
1646286190000|2022-03-03 05:43:10|992.55|981.75|992.9|982.1|992.9|982.1|992.55|981.75|2
1646286200000|2022-03-03 05:43:20|993.03|982.23|993.03|982.23|993.03|982.23|993.03|982.23|1
1646286210000|2022-03-03 05:43:30|993.18|982.38|992.95|982.15|993.18|982.38|992.95|982.15|2
1646286220000|2022-03-03 05:43:40|993.24|982.44|993.26|982.46|993.4|982.6|993.24|982.44|3
1646286240000|2022-03-03 05:44:00|992.9|982.1|993.08|982.28|993.61|982.81|992.9|982.1|4
1646286250000|2022-03-03 05:44:10|992.9|982.1|992.95|982.15|992.95|982.15|992.9|982.1|2
1646286260000|2022-03-03 05:44:20|993.26|982.46|993.26|982.46|993.26|982.46|993.26|982.46|1
1646286280000|2022-03-03 05:44:40|993.34|982.54|993.34|982.54|993.34|982.54|993.34|982.54|1
1646286290000|2022-03-03 05:44:50|993.85|983.05|993.76|982.96|993.85|983.05|993.76|982.96|2
1646286300000|2022-03-03 05:45:00|993.6|982.8|993.9|983.1|993.9|983.1|993.6|982.8|2
1646286310000|2022-03-03 05:45:10|993.52|982.72|993.6|982.8|993.6|982.8|993.16|982.36|6
1646286320000|2022-03-03 05:45:20|993.9|983.1|993.6|982.8|993.9|983.1|993.6|982.8|2
1646286330000|2022-03-03 05:45:30|993.38|982.58|993.52|982.72|993.6|982.8|993.38|982.58|4
1646286340000|2022-03-03 05:45:40|993.9|983.1|993.9|983.1|993.9|983.1|993.8|983|3
1646286360000|2022-03-03 05:46:00|993.52|982.72|992.9|982.1|993.52|982.72|992.9|982.1|4
1646286370000|2022-03-03 05:46:10|992.99|982.19|992.99|982.19|992.99|982.19|992.99|982.19|1
1646286380000|2022-03-03 05:46:20|992.88|982.08|992.9|982.1|992.9|982.1|992.88|982.08|2
1646286390000|2022-03-03 05:46:30|992.81|982.01|992.4|981.6|992.81|982.01|992.4|981.6|3
1646286400000|2022-03-03 05:46:40|991.9|981.1|991.9|981.1|991.9|981.1|991.79|980.99|5
1646286410000|2022-03-03 05:46:50|991.77|980.97|991.9|981.1|992.1|981.3|991.55|980.75|5
1646286470000|2022-03-03 05:47:50|992.5|981.7|992.91|982.11|992.91|982.11|992.1|981.3|6
1646286480000|2022-03-03 05:48:00|992.9|982.1|992.91|982.11|992.91|982.11|992.9|982.1|2
1646286490000|2022-03-03 05:48:10|992.9|982.1|992.9|982.1|992.9|982.1|992.9|982.1|1
1646286500000|2022-03-03 05:48:20|992.91|982.11|993.05|982.25|993.26|982.46|992.91|982.11|3
1646286510000|2022-03-03 05:48:30|992.9|982.1|992.91|982.11|992.91|982.11|992.9|982.1|2
1646286560000|2022-03-03 05:49:20|992.9|982.1|992.91|982.11|992.91|982.11|992.9|982.1|2
1646286590000|2022-03-03 05:49:50|992.92|982.12|992.91|982.11|992.92|982.12|992.91|982.11|2
1646286600000|2022-03-03 05:50:00|992.64|981.84|992.85|982.05|992.85|982.05|992.6|981.8|3
1646286610000|2022-03-03 05:50:10|992.86|982.06|992.86|982.06|992.95|982.15|992.86|982.06|3
1646286620000|2022-03-03 05:50:20|992.9|982.1|992.9|982.1|992.9|982.1|992.9|982.1|1
1646286640000|2022-03-03 05:50:40|992.59|981.79|992.59|981.79|992.59|981.79|992.14|981.34|4
1646286650000|2022-03-03 05:50:50|992.79|981.99|992.79|981.99|992.79|981.99|992.64|981.84|3
1646286660000|2022-03-03 05:51:00|992.64|981.84|992.86|982.06|992.9|982.1|992.64|981.84|3
1646286690000|2022-03-03 05:51:30|992.9|982.1|992.9|982.1|992.9|982.1|992.9|982.1|1
1646286700000|2022-03-03 05:51:40|992.86|982.06|993.9|983.1|993.9|983.1|992.86|982.06|4
1646286710000|2022-03-03 05:51:50|994.03|983.23|994.4|983.6|994.4|983.6|993.95|983.15|3
1646286720000|2022-03-03 05:52:00|994.9|984.1|994.4|983.6|994.9|984.1|994.4|983.6|4
1646286760000|2022-03-03 05:52:40|994.9|984.1|994.9|984.1|994.9|984.1|994.9|984.1|1
1646286790000|2022-03-03 05:53:10|995.2|984.4|995.11|984.31|995.2|984.4|995.11|984.31|2
1646286800000|2022-03-03 05:53:20|995.09|984.29|995.11|984.31|995.11|984.31|995.09|984.29|2
1646286810000|2022-03-03 05:53:30|995.08|984.28|995.08|984.28|995.08|984.28|995.08|984.28|1
1646286820000|2022-03-03 05:53:40|994.9|984.1|995.11|984.31|995.18|984.38|994.9|984.1|4
1646286830000|2022-03-03 05:53:50|995.07|984.27|995.46|984.66|995.46|984.66|995.07|984.27|4
1646286840000|2022-03-03 05:54:00|995.11|984.31|995.03|984.23|995.11|984.31|995.03|984.23|2
1646286850000|2022-03-03 05:54:10|995.02|984.22|995.02|984.22|995.02|984.22|995.02|984.22|1
1646286880000|2022-03-03 05:54:40|995.13|984.33|995.02|984.22|995.13|984.33|995.02|984.22|2
1646286890000|2022-03-03 05:54:50|995.11|984.31|995.11|984.31|995.11|984.31|995.11|984.31|1
1646286900000|2022-03-03 05:55:00|995.35|984.55|995|984.2|995.35|984.55|995|984.2|3
1646286910000|2022-03-03 05:55:10|995.17|984.37|995.17|984.37|995.17|984.37|995.17|984.37|1
1646286920000|2022-03-03 05:55:20|995.4|984.6|995.05|984.25|995.4|984.6|995.05|984.25|3
1646286940000|2022-03-03 05:55:40|995|984.2|995|984.2|995|984.2|995|984.2|1
1646286950000|2022-03-03 05:55:50|995.03|984.23|995.1|984.3|995.1|984.3|995.03|984.23|2
1646286960000|2022-03-03 05:56:00|995.7|984.9|995.7|984.9|995.7|984.9|995.7|984.9|1
1646286970000|2022-03-03 05:56:10|995.65|984.85|995.28|984.48|995.65|984.85|995.28|984.48|2
1646286980000|2022-03-03 05:56:20|995.65|984.85|995.7|984.9|995.7|984.9|995.65|984.85|2
1646287000000|2022-03-03 05:56:40|995.65|984.85|995.65|984.85|995.65|984.85|995.65|984.85|1
1646287010000|2022-03-03 05:56:50|995.4|984.6|995.3|984.5|995.4|984.6|995.3|984.5|2
1646287020000|2022-03-03 05:57:00|995.55|984.75|995.55|984.75|995.55|984.75|995.55|984.75|1
1646287040000|2022-03-03 05:57:20|995.3|984.5|995.3|984.5|995.3|984.5|995.3|984.5|1
1646287050000|2022-03-03 05:57:30|994.99|984.19|994.9|984.1|994.99|984.19|994.9|984.1|2
1646287060000|2022-03-03 05:57:40|995.01|984.21|995.01|984.21|995.01|984.21|995.01|984.21|1
1646287070000|2022-03-03 05:57:50|994.9|984.1|994.9|984.1|994.9|984.1|994.9|984.1|1
1646287080000|2022-03-03 05:58:00|995.13|984.33|995.13|984.33|995.13|984.33|995.13|984.33|1
1646287090000|2022-03-03 05:58:10|994.9|984.1|995.02|984.22|995.02|984.22|994.9|984.1|2
1646287100000|2022-03-03 05:58:20|994.9|984.1|994.9|984.1|994.9|984.1|994.9|984.1|1
1646287110000|2022-03-03 05:58:30|995.49|984.69|996.56|985.76|996.56|985.76|995.4|984.6|7
1646287120000|2022-03-03 05:58:40|996.9|986.1|996.9|986.1|996.9|986.1|996.9|986.1|1
1646287130000|2022-03-03 05:58:50|995.9|985.1|996.9|986.1|996.98|986.18|995.9|985.1|8
1646287140000|2022-03-03 05:59:00|996.54|985.74|996.71|985.91|996.9|986.1|996.54|985.74|4
1646287150000|2022-03-03 05:59:10|996.9|986.1|995.9|985.1|996.9|986.1|995.9|985.1|2
1646287160000|2022-03-03 05:59:20|996.28|985.48|996.63|985.83|996.75|985.95|996.28|985.48|3
1646287170000|2022-03-03 05:59:30|996.25|985.45|995.9|985.1|996.25|985.45|995.9|985.1|2
1646287190000|2022-03-03 05:59:50|995.95|985.15|995.9|985.1|995.95|985.15|995.9|985.1|2
1646287200000|2022-03-03 06:00:00|995.4|984.6|994.9|984.1|995.4|984.6|994.9|984.1|4
1646287210000|2022-03-03 06:00:10|995.4|984.6|995.9|985.1|995.9|985.1|995.4|984.6|3
1646287220000|2022-03-03 06:00:20|996.42|985.62|996.42|985.62|996.42|985.62|996.42|985.62|1
1646287230000|2022-03-03 06:00:30|996.29|985.49|996.4|985.6|996.4|985.6|996.29|985.49|2
1646287240000|2022-03-03 06:00:40|996.43|985.63|996.43|985.63|996.43|985.63|996.43|985.63|1
1646287250000|2022-03-03 06:00:50|996.3|985.5|996.4|985.6|996.4|985.6|995.95|985.15|5
1646287260000|2022-03-03 06:01:00|996.32|985.52|996.05|985.25|996.58|985.78|996.05|985.25|6
1646287270000|2022-03-03 06:01:10|996.4|985.6|996.26|985.46|996.4|985.6|996.26|985.46|2
1646287280000|2022-03-03 06:01:20|996.05|985.25|996.02|985.22|996.26|985.46|996.02|985.22|4
1646287300000|2022-03-03 06:01:40|995.9|985.1|995.9|985.1|995.9|985.1|995.9|985.1|1
1646287350000|2022-03-03 06:02:30|996.02|985.22|995.9|985.1|996.02|985.22|995.9|985.1|2
1646287400000|2022-03-03 06:03:20|995.75|984.95|995.75|984.95|995.75|984.95|995.75|984.95|1
1646287430000|2022-03-03 06:03:50|995.9|985.1|996.4|985.6|996.4|985.6|995.9|985.1|3
1646287440000|2022-03-03 06:04:00|996.53|985.73|995.9|985.1|996.53|985.73|995.9|985.1|7
1646287460000|2022-03-03 06:04:20|996.06|985.26|996.85|986.05|996.85|986.05|996.06|985.26|3
1646287470000|2022-03-03 06:04:30|996.95|986.15|996.95|986.15|996.95|986.15|996.95|986.15|1
1646287480000|2022-03-03 06:04:40|997.13|986.33|997.25|986.45|997.25|986.45|996.95|986.15|4
1646287490000|2022-03-03 06:04:50|997.45|986.65|997.45|986.65|997.45|986.65|997.45|986.65|1
1646287500000|2022-03-03 06:05:00|997.35|986.55|997|986.2|997.35|986.55|997|986.2|2
1646287510000|2022-03-03 06:05:10|996.9|986.1|996.9|986.1|996.9|986.1|996.9|986.1|1
1646287560000|2022-03-03 06:06:00|996.4|985.6|996.4|985.6|996.4|985.6|996.4|985.6|1
1646287570000|2022-03-03 06:06:10|996.5|985.7|996.9|986.1|996.9|986.1|996.5|985.7|2
1646287580000|2022-03-03 06:06:20|996.86|986.06|995.65|984.85|996.86|986.06|995.15|984.35|8
1646287590000|2022-03-03 06:06:30|995.4|984.6|995.32|984.52|995.4|984.6|995.1|984.3|5
1646287600000|2022-03-03 06:06:40|995|984.2|995.32|984.52|995.42|984.62|995|984.2|6
1646287610000|2022-03-03 06:06:50|995.4|984.6|995.4|984.6|995.4|984.6|995.4|984.6|1
1646287620000|2022-03-03 06:07:00|995.28|984.48|995.28|984.48|995.41|984.61|995.28|984.48|3
1646287630000|2022-03-03 06:07:10|995.4|984.6|994.9|984.1|995.4|984.6|994.65|983.85|4
1646287640000|2022-03-03 06:07:20|994.4|983.6|993.9|983.1|994.4|983.6|993.9|983.1|2
1646287660000|2022-03-03 06:07:40|992.9|982.1|992.9|982.1|992.9|982.1|992.9|982.1|1
1646287680000|2022-03-03 06:08:00|992.85|982.05|992.85|982.05|992.85|982.05|992.85|982.05|1
1646287690000|2022-03-03 06:08:10|992.9|982.1|992.91|982.11|993.11|982.31|992.9|982.1|6
1646287700000|2022-03-03 06:08:20|993.25|982.45|992.91|982.11|993.26|982.46|992.91|982.11|3
1646287730000|2022-03-03 06:08:50|992.7|981.9|991.96|981.16|992.7|981.9|991.96|981.16|3
1646287740000|2022-03-03 06:09:00|992.14|981.34|991.97|981.17|992.14|981.34|991.97|981.17|2
1646287770000|2022-03-03 06:09:30|991.9|981.1|991.9|981.1|992.05|981.25|991.9|981.1|3
1646287780000|2022-03-03 06:09:40|991.8|981|991.69|980.89|991.8|981|991.69|980.89|2
1646287790000|2022-03-03 06:09:50|991.63|980.83|991.69|980.89|991.69|980.89|991.55|980.75|3
1646287800000|2022-03-03 06:10:00|991.4|980.6|991.64|980.84|991.64|980.84|991|980.2|5
1646287810000|2022-03-03 06:10:10|991.44|980.64|991.38|980.58|991.44|980.64|991.15|980.35|5
1646287820000|2022-03-03 06:10:20|991.15|980.35|991.15|980.35|991.38|980.58|991.15|980.35|5
1646287830000|2022-03-03 06:10:30|991.21|980.41|991.15|980.35|991.21|980.41|991.15|980.35|4
1646287840000|2022-03-03 06:10:40|991.1|980.3|990.46|979.66|991.1|980.3|990.46|979.66|9
1646287850000|2022-03-03 06:10:50|990.41|979.61|989.9|979.1|990.41|979.61|989.4|978.6|5
1646287860000|2022-03-03 06:11:00|989.49|978.69|988.9|978.1|989.49|978.69|988.8|978|10
1646287870000|2022-03-03 06:11:10|989.55|978.75|989.95|979.15|989.95|979.15|989.55|978.75|3
1646287880000|2022-03-03 06:11:20|990.45|979.65|990.1|979.3|990.6|979.8|990.1|979.3|3
1646287890000|2022-03-03 06:11:30|990.2|979.4|989.9|979.1|990.2|979.4|989.9|979.1|3
1646287930000|2022-03-03 06:12:10|989.76|978.96|988.91|978.11|989.76|978.96|988.91|978.11|6
1646287950000|2022-03-03 06:12:30|989.06|978.26|988.9|978.1|989.06|978.26|988.9|978.1|3
1646287970000|2022-03-03 06:12:50|988.91|978.11|988.91|978.11|988.91|978.11|988.91|978.11|1
1646287980000|2022-03-03 06:13:00|988.9|978.1|988.91|978.11|988.91|978.11|988.9|978.1|2
1646288000000|2022-03-03 06:13:20|988.52|977.72|987.59|976.79|988.52|977.72|987.27|976.47|10
1646288010000|2022-03-03 06:13:30|987.19|976.39|987.15|976.35|987.29|976.49|987.15|976.35|3
1646288020000|2022-03-03 06:13:40|986.9|976.1|986.9|976.1|986.9|976.1|986.9|976.1|1
1646288030000|2022-03-03 06:13:50|986.59|975.79|984.65|973.85|986.59|975.79|984.65|973.85|12
1646288040000|2022-03-03 06:14:00|984.9|974.1|984.9|974.1|984.9|974.1|984.9|974.1|1
1646288050000|2022-03-03 06:14:10|984.98|974.18|985.4|974.6|985.7|974.9|984.98|974.18|5
1646288060000|2022-03-03 06:14:20|985.9|975.1|984.05|973.25|985.9|975.1|984.05|973.25|6
1646288070000|2022-03-03 06:14:30|983.9|973.1|981.9|971.1|983.9|973.1|981.9|971.1|9
1646288080000|2022-03-03 06:14:40|981.84|971.04|982.4|971.6|983.15|972.35|981.75|970.95|12
1646288090000|2022-03-03 06:14:50|982.55|971.75|982.9|972.1|982.9|972.1|982.55|971.75|2
1646288100000|2022-03-03 06:15:00|983.23|972.43|983.51|972.71|983.51|972.71|983.23|972.43|4
1646288110000|2022-03-03 06:15:10|983.9|973.1|986.99|976.19|987.3|976.5|983.9|973.1|17
1646288120000|2022-03-03 06:15:20|987.4|976.6|986.42|975.62|987.4|976.6|986.42|975.62|6
1646288130000|2022-03-03 06:15:30|986.51|975.71|985.4|974.6|986.79|975.99|985.05|974.25|8
1646288140000|2022-03-03 06:15:40|985.5|974.7|984.4|973.6|985.9|975.1|984.25|973.45|13
1646288150000|2022-03-03 06:15:50|984.62|973.82|984.4|973.6|984.75|973.95|984.4|973.6|3
1646288160000|2022-03-03 06:16:00|983.9|973.1|984.85|974.05|984.85|974.05|983.4|972.6|7
1646288170000|2022-03-03 06:16:10|984.9|974.1|984.4|973.6|984.9|974.1|983.95|973.15|7
1646288180000|2022-03-03 06:16:20|984.28|973.48|984.3|973.5|984.3|973.5|984.28|973.48|2
1646288190000|2022-03-03 06:16:30|984.32|973.52|985|974.2|985|974.2|984.32|973.52|4
1646288200000|2022-03-03 06:16:40|984.9|974.1|984.9|974.1|984.9|974.1|984.9|974.1|1
1646288210000|2022-03-03 06:16:50|985.03|974.23|985.3|974.5|985.3|974.5|984.9|974.1|5
1646288220000|2022-03-03 06:17:00|985.42|974.62|985.9|975.1|985.9|975.1|985.4|974.6|3
1646288230000|2022-03-03 06:17:10|986.06|975.26|985.9|975.1|986.06|975.26|985.9|975.1|2
1646288240000|2022-03-03 06:17:20|986.28|975.48|986.9|976.1|987.03|976.23|986.28|975.48|4
1646288260000|2022-03-03 06:17:40|987.55|976.75|987.85|977.05|987.85|977.05|987.55|976.75|3
1646288270000|2022-03-03 06:17:50|987.9|977.1|987.9|977.1|987.9|977.1|987.9|977.1|1
1646288280000|2022-03-03 06:18:00|987.42|976.62|987.48|976.68|987.48|976.68|987.08|976.28|4
1646288290000|2022-03-03 06:18:10|987.51|976.71|987.85|977.05|987.85|977.05|987.51|976.71|2
1646288300000|2022-03-03 06:18:20|987.96|977.16|988.3|977.5|988.3|977.5|987.9|977.1|5
1646288310000|2022-03-03 06:18:30|988|977.2|988.13|977.33|988.3|977.5|987.9|977.1|4
1646288320000|2022-03-03 06:18:40|987.95|977.15|987.9|977.1|987.95|977.15|987.9|977.1|2
1646288330000|2022-03-03 06:18:50|988.15|977.35|988.9|978.1|989|978.2|988.15|977.35|6
1646288340000|2022-03-03 06:19:00|989.12|978.32|989.4|978.6|989.7|978.9|989.12|978.32|5
1646288350000|2022-03-03 06:19:10|989.9|979.1|989.9|979.1|990.04|979.24|989.9|979.1|3
1646288370000|2022-03-03 06:19:30|989.76|978.96|989.45|978.65|989.9|979.1|989.45|978.65|3
1646288380000|2022-03-03 06:19:40|989.9|979.1|989.9|979.1|989.9|979.1|989.9|979.1|1
1646288390000|2022-03-03 06:19:50|989.15|978.35|989.15|978.35|989.15|978.35|989.15|978.35|1
1646288400000|2022-03-03 06:20:00|989.3|978.5|989.65|978.85|989.65|978.85|989.3|978.5|2
1646288410000|2022-03-03 06:20:10|989.4|978.6|989.15|978.35|989.4|978.6|989.15|978.35|3
1646288420000|2022-03-03 06:20:20|988.9|978.1|989.15|978.35|989.15|978.35|988.9|978.1|2
1646288430000|2022-03-03 06:20:30|989.3|978.5|989.3|978.5|989.3|978.5|989.3|978.5|1
1646288440000|2022-03-03 06:20:40|989.28|978.48|989.28|978.48|989.28|978.48|989.28|978.48|1
1646288450000|2022-03-03 06:20:50|988.9|978.1|988.9|978.1|988.9|978.1|988.9|978.1|1
1646288460000|2022-03-03 06:21:00|988.8|978|988.8|978|988.8|978|988.8|978|1
1646288470000|2022-03-03 06:21:10|988.9|978.1|989.12|978.32|989.12|978.32|988.9|978.1|2
1646288490000|2022-03-03 06:21:30|989.4|978.6|989.15|978.35|989.4|978.6|989.15|978.35|4
1646288510000|2022-03-03 06:21:50|989.4|978.6|989.9|979.1|990.05|979.25|989.4|978.6|4
1646288530000|2022-03-03 06:22:10|990.44|979.64|990.9|980.1|990.9|980.1|990.44|979.64|2
1646288570000|2022-03-03 06:22:50|991.09|980.29|990.9|980.1|991.09|980.29|990.9|980.1|4
1646288600000|2022-03-03 06:23:20|990.59|979.79|990.4|979.6|990.9|980.1|990.4|979.6|7
1646288650000|2022-03-03 06:24:10|989.9|979.1|989.9|979.1|989.9|979.1|989.9|979.1|1
1646288680000|2022-03-03 06:24:40|989.61|978.81|989.8|979|989.8|979|989.59|978.79|4
1646288690000|2022-03-03 06:24:50|989.85|979.05|989.4|978.6|989.85|979.05|989.4|978.6|2
1646288700000|2022-03-03 06:25:00|989.31|978.51|989.31|978.51|989.31|978.51|988.95|978.15|3
1646288710000|2022-03-03 06:25:10|989.39|978.59|989.9|979.1|989.9|979.1|989.39|978.59|4
1646288730000|2022-03-03 06:25:30|989.65|978.85|989.9|979.1|989.9|979.1|989.4|978.6|3
1646288740000|2022-03-03 06:25:40|989.82|979.02|989.4|978.6|989.9|979.1|989.4|978.6|3
1646288750000|2022-03-03 06:25:50|989.9|979.1|989.9|979.1|989.9|979.1|989.9|979.1|1
1646288780000|2022-03-03 06:26:20|990.4|979.6|990.4|979.6|990.4|979.6|990.4|979.6|1
1646288790000|2022-03-03 06:26:30|990.92|980.12|991.24|980.44|991.24|980.44|990.92|980.12|2
1646288800000|2022-03-03 06:26:40|991.1|980.3|990.94|980.14|991.1|980.3|990.94|980.14|2
1646288810000|2022-03-03 06:26:50|990.9|980.1|990.9|980.1|990.9|980.1|990.9|980.1|1
1646288820000|2022-03-03 06:27:00|990.85|980.05|990.85|980.05|990.85|980.05|990.85|980.05|1
1646288830000|2022-03-03 06:27:10|990.5|979.7|990.05|979.25|990.5|979.7|990.05|979.25|3
1646288850000|2022-03-03 06:27:30|989.9|979.1|989.9|979.1|989.9|979.1|989.9|979.1|1
1646288860000|2022-03-03 06:27:40|989.77|978.97|989.9|979.1|989.9|979.1|989.77|978.97|2
1646288870000|2022-03-03 06:27:50|989.8|979|989.8|979|989.8|979|989.8|979|1
1646288880000|2022-03-03 06:28:00|989.4|978.6|989.85|979.05|989.9|979.1|989.4|978.6|7
1646288890000|2022-03-03 06:28:10|989.4|978.6|988.7|977.9|989.4|978.6|988.28|977.48|5
1646288900000|2022-03-03 06:28:20|988.4|977.6|988.58|977.78|988.58|977.78|988.4|977.6|2
1646288910000|2022-03-03 06:28:30|988.4|977.6|989.6|978.8|989.6|978.8|988.4|977.6|4
1646288930000|2022-03-03 06:28:50|989.9|979.1|989.9|979.1|990.29|979.49|989.9|979.1|4
1646288940000|2022-03-03 06:29:00|990.19|979.39|990.4|979.6|990.4|979.6|990.19|979.39|4
1646288950000|2022-03-03 06:29:10|990.9|980.1|990.9|980.1|991.29|980.49|990.9|980.1|3
1646288960000|2022-03-03 06:29:20|990.95|980.15|990.9|980.1|991.2|980.4|990.9|980.1|5
1646289010000|2022-03-03 06:30:10|990.64|979.84|990.4|979.6|990.64|979.84|990.4|979.6|2
1646289020000|2022-03-03 06:30:20|989.9|979.1|989.9|979.1|989.9|979.1|989.57|978.77|3
1646289030000|2022-03-03 06:30:30|989.4|978.6|989.4|978.6|989.62|978.82|989.4|978.6|3
1646289040000|2022-03-03 06:30:40|989.62|978.82|990.28|979.48|990.28|979.48|989.29|978.49|5
1646289050000|2022-03-03 06:30:50|990.78|979.98|991.9|981.1|991.9|981.1|990.78|979.98|6
1646289060000|2022-03-03 06:31:00|992.14|981.34|991.9|981.1|992.14|981.34|991.9|981.1|2
1646289080000|2022-03-03 06:31:20|991.7|980.9|991.7|980.9|991.7|980.9|991.7|980.9|1
1646289120000|2022-03-03 06:32:00|991.9|981.1|991.9|981.1|991.9|981.1|991.9|981.1|1
1646289130000|2022-03-03 06:32:10|992.04|981.24|992.09|981.29|992.65|981.85|991.9|981.1|7
1646289140000|2022-03-03 06:32:20|992.35|981.55|992.35|981.55|992.35|981.55|992.35|981.55|1
1646289150000|2022-03-03 06:32:30|992.6|981.8|992.9|982.1|992.9|982.1|992.6|981.8|3
1646289160000|2022-03-03 06:32:40|992.88|982.08|992.9|982.1|993.15|982.35|992.88|982.08|3
1646289180000|2022-03-03 06:33:00|993.05|982.25|993.25|982.45|993.25|982.45|993.05|982.25|2
1646289190000|2022-03-03 06:33:10|993.75|982.95|994.33|983.53|994.33|983.53|993.75|982.95|4
1646289200000|2022-03-03 06:33:20|994.04|983.24|994.18|983.38|994.18|983.38|994.04|983.24|2
1646289210000|2022-03-03 06:33:30|994.68|983.88|994.68|983.88|994.87|984.07|994.68|983.88|3
1646289220000|2022-03-03 06:33:40|994.55|983.75|994.63|983.83|994.63|983.83|994.5|983.7|3
1646289230000|2022-03-03 06:33:50|994.2|983.4|995.05|984.25|995.05|984.25|994.2|983.4|6
1646289240000|2022-03-03 06:34:00|994.99|984.19|994.86|984.06|994.99|984.19|994.86|984.06|3
1646289250000|2022-03-03 06:34:10|995.15|984.35|995.9|985.1|995.9|985.1|995.15|984.35|6
1646289260000|2022-03-03 06:34:20|995.7|984.9|995.7|984.9|995.85|985.05|995.6|984.8|5
1646289270000|2022-03-03 06:34:30|995.9|985.1|995.9|985.1|995.9|985.1|995.9|985.1|1
1646289280000|2022-03-03 06:34:40|995.6|984.8|995.85|985.05|995.9|985.1|995.5|984.7|5
1646289300000|2022-03-03 06:35:00|995.6|984.8|995.13|984.33|995.9|985.1|995.13|984.33|5
1646289310000|2022-03-03 06:35:10|995.4|984.6|995.9|985.1|995.9|985.1|995.4|984.6|2
1646289320000|2022-03-03 06:35:20|995.7|984.9|995.9|985.1|995.9|985.1|995.7|984.9|2
1646289330000|2022-03-03 06:35:30|996.05|985.25|996.95|986.15|996.95|986.15|995.9|985.1|4
1646289340000|2022-03-03 06:35:40|996.9|986.1|996.9|986.1|997|986.2|996.9|986.1|4
1646289350000|2022-03-03 06:35:50|996.96|986.16|996.96|986.16|996.96|986.16|996.85|986.05|4
1646289370000|2022-03-03 06:36:10|996.9|986.1|996.9|986.1|996.95|986.15|996.9|986.1|3
1646289380000|2022-03-03 06:36:20|996.74|985.94|996.95|986.15|996.95|986.15|996.59|985.79|4
1646289390000|2022-03-03 06:36:30|996.9|986.1|996.9|986.1|996.95|986.15|996.6|985.8|7
1646289400000|2022-03-03 06:36:40|996.85|986.05|996.4|985.6|996.85|986.05|995.95|985.15|7
1646289410000|2022-03-03 06:36:50|996.57|985.77|996.4|985.6|996.57|985.77|996.4|985.6|2
1646289420000|2022-03-03 06:37:00|995.9|985.1|996.8|986|996.95|986.15|995.9|985.1|5
1646289430000|2022-03-03 06:37:10|997|986.2|996.96|986.16|997|986.2|996.9|986.1|4
1646289440000|2022-03-03 06:37:20|996.9|986.1|996.9|986.1|996.9|986.1|996.9|986.1|1
1646289450000|2022-03-03 06:37:30|996.4|985.6|996.85|986.05|996.85|986.05|996.15|985.35|3
1646289460000|2022-03-03 06:37:40|996.68|985.88|996.9|986.1|996.9|986.1|996.68|985.88|2
1646289470000|2022-03-03 06:37:50|996.15|985.35|996.29|985.49|996.29|985.49|995.9|985.1|3
1646289480000|2022-03-03 06:38:00|996.4|985.6|996.21|985.41|996.4|985.6|996.21|985.41|2
1646289510000|2022-03-03 06:38:30|996.66|985.86|996.66|985.86|996.66|985.86|996.66|985.86|1
1646289520000|2022-03-03 06:38:40|996.71|985.91|996.71|985.91|996.71|985.91|996.65|985.85|3
1646289530000|2022-03-03 06:38:50|996.75|985.95|996.75|985.95|996.75|985.95|996.75|985.95|1
1646289540000|2022-03-03 06:39:00|996.8|986|996.8|986|996.8|986|996.8|986|1
1646289550000|2022-03-03 06:39:10|996.88|986.08|996.9|986.1|997.1|986.3|996.88|986.08|5
1646289560000|2022-03-03 06:39:20|997|986.2|997.3|986.5|997.4|986.6|996.9|986.1|4
1646289570000|2022-03-03 06:39:30|997.25|986.45|996.71|985.91|997.3|986.5|996.71|985.91|4
1646289590000|2022-03-03 06:39:50|996.5|985.7|996.21|985.41|996.71|985.91|996.21|985.41|5
1646289600000|2022-03-03 06:40:00|995.9|985.1|995.9|985.1|995.9|985.1|995.78|984.98|4
1646289610000|2022-03-03 06:40:10|996.21|985.41|995.9|985.1|996.21|985.41|995.9|985.1|2
1646289620000|2022-03-03 06:40:20|995.75|984.95|995.4|984.6|995.75|984.95|995.4|984.6|2
1646289630000|2022-03-03 06:40:30|995.75|984.95|995.9|985.1|995.9|985.1|995.75|984.95|2
1646289690000|2022-03-03 06:41:30|996.01|985.21|996.01|985.21|996.01|985.21|996.01|985.21|1
1646289700000|2022-03-03 06:41:40|995.9|985.1|995.9|985.1|995.9|985.1|995.9|985.1|1
1646289720000|2022-03-03 06:42:00|996.29|985.49|996.4|985.6|996.44|985.64|996.29|985.49|4
1646289730000|2022-03-03 06:42:10|996.23|985.43|996.4|985.6|996.4|985.6|996.23|985.43|2
1646289740000|2022-03-03 06:42:20|996.46|985.66|997|986.2|997.09|986.29|996.46|985.66|6
1646289750000|2022-03-03 06:42:30|997.65|986.85|997.5|986.7|997.65|986.85|997.36|986.56|3
1646289760000|2022-03-03 06:42:40|997.4|986.6|997.45|986.65|997.45|986.65|997.4|986.6|3
1646289770000|2022-03-03 06:42:50|997.5|986.7|997.45|986.65|997.5|986.7|997.45|986.65|2
1646289780000|2022-03-03 06:43:00|997.4|986.6|997.6|986.8|997.6|986.8|997.25|986.45|5
1646289790000|2022-03-03 06:43:10|997.9|987.1|997.86|987.06|997.9|987.1|997.5|986.7|6
1646289800000|2022-03-03 06:43:20|997.9|987.1|997.75|986.95|997.9|987.1|997.75|986.95|2
1646289810000|2022-03-03 06:43:30|997.85|987.05|997.9|987.1|997.9|987.1|997.85|987.05|2
1646289820000|2022-03-03 06:43:40|997.81|987.01|997.9|987.1|997.9|987.1|997.65|986.85|3
1646289830000|2022-03-03 06:43:50|997.86|987.06|997.86|987.06|997.86|987.06|997.86|987.06|1
1646289840000|2022-03-03 06:44:00|997.9|987.1|998.39|987.59|998.39|987.59|997.9|987.1|3
1646289850000|2022-03-03 06:44:10|998.75|987.95|998.45|987.65|998.75|987.95|998.45|987.65|2
1646289860000|2022-03-03 06:44:20|998.65|987.85|998.62|987.82|998.65|987.85|998.62|987.82|2
1646289870000|2022-03-03 06:44:30|998.75|987.95|998.55|987.75|998.75|987.95|998.55|987.75|2
1646289880000|2022-03-03 06:44:40|998.75|987.95|998.3|987.5|998.75|987.95|998.3|987.5|4
1646289890000|2022-03-03 06:44:50|998.31|987.51|998.45|987.65|998.45|987.65|998.3|987.5|4
1646289900000|2022-03-03 06:45:00|998.25|987.45|998.7|987.9|998.7|987.9|998.25|987.45|5
1646289910000|2022-03-03 06:45:10|998.75|987.95|998.75|987.95|998.75|987.95|998.75|987.95|1
1646289920000|2022-03-03 06:45:20|998.8|988|999.75|988.95|999.75|988.95|998.8|988|4
1646289930000|2022-03-03 06:45:30|999.9|989.1|999.9|989.1|999.9|989.1|999.9|989.1|1
1646289940000|2022-03-03 06:45:40|999.83|989.03|999.4|988.6|999.83|989.03|999.4|988.6|8
1646289950000|2022-03-03 06:45:50|999.15|988.35|999.27|988.47|999.52|988.72|999.15|988.35|7
1646289960000|2022-03-03 06:46:00|999|988.2|999|988.2|999|988.2|999|988.2|1
1646289970000|2022-03-03 06:46:10|999.15|988.35|999.52|988.72|999.52|988.72|999.15|988.35|3
1646289980000|2022-03-03 06:46:20|999.76|988.96|999.79|988.99|999.79|988.99|999.76|988.96|2
1646289990000|2022-03-03 06:46:30|999.9|989.1|999.9|989.1|999.9|989.1|999.9|989.1|1
1646290000000|2022-03-03 06:46:40|1000.4|989.6|1000.3|989.5|1000.4|989.6|1000.19|989.39|3
1646290010000|2022-03-03 06:46:50|999.9|989.1|1000.3|989.5|1000.3|989.5|999.9|989.1|2
1646290020000|2022-03-03 06:47:00|1000.48|989.68|999.9|989.1|1000.55|989.75|999.9|989.1|4
1646290030000|2022-03-03 06:47:10|999.61|988.81|999.61|988.81|999.61|988.81|999.61|988.81|1
1646290040000|2022-03-03 06:47:20|999.7|988.9|999.7|988.9|999.7|988.9|999.7|988.9|1
1646290050000|2022-03-03 06:47:30|999.9|989.1|1000.08|989.28|1000.08|989.28|999.71|988.91|6
1646290060000|2022-03-03 06:47:40|999.9|989.1|999.9|989.1|999.9|989.1|999.6|988.8|4
1646290080000|2022-03-03 06:48:00|999.87|989.07|999.9|989.1|999.9|989.1|999.85|989.05|3
1646290100000|2022-03-03 06:48:20|999.81|989.01|999.9|989.1|999.9|989.1|999.25|988.45|9
1646290110000|2022-03-03 06:48:30|999.75|988.95|999.75|988.95|999.75|988.95|999.75|988.95|1
1646290120000|2022-03-03 06:48:40|999.61|988.81|999.95|989.15|999.95|989.15|999.61|988.81|4
1646290130000|2022-03-03 06:48:50|999.9|989.1|999.95|989.15|999.95|989.15|999.9|989.1|2
1646290140000|2022-03-03 06:49:00|999.9|989.1|999.95|989.15|999.95|989.15|999.9|989.1|2
1646290150000|2022-03-03 06:49:10|999.99|989.19|999.95|989.15|999.99|989.19|999.9|989.1|4
1646290160000|2022-03-03 06:49:20|999.9|989.1|999.9|989.1|999.95|989.15|999.9|989.1|5
1646290170000|2022-03-03 06:49:30|999.6|988.8|999.1|988.3|999.6|988.8|999.1|988.3|2
1646290190000|2022-03-03 06:49:50|999.3|988.5|999.3|988.5|999.3|988.5|999.3|988.5|1
1646290200000|2022-03-03 06:50:00|998.9|988.1|999.14|988.34|999.14|988.34|998.9|988.1|2
1646290210000|2022-03-03 06:50:10|998.9|988.1|999.14|988.34|999.14|988.34|998.9|988.1|2
1646290220000|2022-03-03 06:50:20|998.9|988.1|999.05|988.25|999.05|988.25|998.9|988.1|2
1646290230000|2022-03-03 06:50:30|998.9|988.1|999.05|988.25|999.05|988.25|998.9|988.1|2
1646290240000|2022-03-03 06:50:40|998.9|988.1|997.9|987.1|998.9|988.1|997.9|987.1|7
1646290250000|2022-03-03 06:50:50|998.12|987.32|998.9|988.1|998.9|988.1|998.12|987.32|3
1646290270000|2022-03-03 06:51:10|998.53|987.73|998.12|987.32|998.53|987.73|998.12|987.32|3
1646290280000|2022-03-03 06:51:20|997.9|987.1|998.17|987.37|998.28|987.48|997.9|987.1|4
1646290290000|2022-03-03 06:51:30|997.9|987.1|998.46|987.66|998.46|987.66|997.9|987.1|4
1646290300000|2022-03-03 06:51:40|998.71|987.91|998.71|987.91|998.71|987.91|998.45|987.65|3
1646290310000|2022-03-03 06:51:50|998.61|987.81|998.61|987.81|998.61|987.81|998.61|987.81|1
1646290320000|2022-03-03 06:52:00|998.45|987.65|998.45|987.65|998.45|987.65|998.45|987.65|1
1646290330000|2022-03-03 06:52:10|998.75|987.95|998.9|988.1|998.9|988.1|998.75|987.95|2
1646290350000|2022-03-03 06:52:30|998.81|988.01|999.07|988.27|999.07|988.27|998.81|988.01|5
1646290370000|2022-03-03 06:52:50|999.21|988.41|999.15|988.35|999.21|988.41|998.9|988.1|4
1646290380000|2022-03-03 06:53:00|999.4|988.6|999.4|988.6|999.4|988.6|999.4|988.6|1
1646290390000|2022-03-03 06:53:10|999.9|989.1|999.9|989.1|999.9|989.1|999.9|989.1|1
1646290440000|2022-03-03 06:54:00|999.65|988.85|999.65|988.85|999.65|988.85|999.65|988.85|1
1646290450000|2022-03-03 06:54:10|999.85|989.05|999.85|989.05|999.85|989.05|999.85|989.05|1
1646290470000|2022-03-03 06:54:30|999.9|989.1|999.9|989.1|999.9|989.1|999.9|989.1|1
1646290510000|2022-03-03 06:55:10|999.73|988.93|999.57|988.77|999.9|989.1|999.57|988.77|4
1646290520000|2022-03-03 06:55:20|999.74|988.94|999.4|988.6|999.74|988.94|999.4|988.6|3
1646290530000|2022-03-03 06:55:30|999.85|989.05|999.85|989.05|999.85|989.05|999.85|989.05|1
1646290540000|2022-03-03 06:55:40|999.9|989.1|999.9|989.1|999.9|989.1|999.9|989.1|1
1646290570000|2022-03-03 06:56:10|1000.01|989.21|1000.01|989.21|1000.01|989.21|999.9|989.1|3
1646290580000|2022-03-03 06:56:20|999.9|989.1|1000.4|989.6|1000.7|989.9|999.9|989.1|5
1646290590000|2022-03-03 06:56:30|1000.9|990.1|1000.75|989.95|1000.9|990.1|1000.53|989.73|6
1646290600000|2022-03-03 06:56:40|1000.4|989.6|1000.4|989.6|1000.4|989.6|1000.4|989.6|1
1646290610000|2022-03-03 06:56:50|1000.74|989.94|1000.58|989.78|1000.74|989.94|1000.58|989.78|2
1646290620000|2022-03-03 06:57:00|1000.9|990.1|1000.9|990.1|1000.9|990.1|1000.9|990.1|1
1646290630000|2022-03-03 06:57:10|1000.4|989.6|1000.4|989.6|1000.4|989.6|1000.4|989.6|1
1646290650000|2022-03-03 06:57:30|1000.05|989.25|1000.61|989.81|1000.61|989.81|1000.05|989.25|4
1646290660000|2022-03-03 06:57:40|1000.9|990.1|1000.9|990.1|1000.9|990.1|1000.9|990.1|1
1646290680000|2022-03-03 06:58:00|1001.03|990.23|1000.9|990.1|1001.03|990.23|1000.9|990.1|2
1646290730000|2022-03-03 06:58:50|1000.95|990.15|1001.27|990.47|1001.27|990.47|1000.95|990.15|2
1646290740000|2022-03-03 06:59:00|1001.05|990.25|1001.05|990.25|1001.05|990.25|1001.05|990.25|1
1646290750000|2022-03-03 06:59:10|1000.95|990.15|1000.95|990.15|1000.95|990.15|1000.95|990.15|1
1646290760000|2022-03-03 06:59:20|1000.9|990.1|1000.9|990.1|1000.9|990.1|1000.9|990.1|1
1646290770000|2022-03-03 06:59:30|1000.79|989.99|1000.9|990.1|1000.9|990.1|1000.4|989.6|3
1646290780000|2022-03-03 06:59:40|999.95|989.15|1000.4|989.6|1000.85|990.05|999.95|989.15|4
1646290790000|2022-03-03 06:59:50|1000.82|990.02|1000.05|989.25|1000.9|990.1|1000.05|989.25|4
1646290800000|2022-03-03 07:00:00|1000.4|989.6|1000.4|989.6|1000.4|989.6|1000.4|989.6|1
1646290810000|2022-03-03 07:00:10|1000.9|990.1|1000.4|989.6|1000.9|990.1|1000.4|989.6|2
1646290820000|2022-03-03 07:00:20|1000.53|989.73|1000.63|989.83|1000.63|989.83|1000.32|989.52|5
1646290830000|2022-03-03 07:00:30|1000.68|989.88|1000.68|989.88|1000.68|989.88|1000.68|989.88|1
1646290860000|2022-03-03 07:01:00|1000.9|990.1|1001.55|990.75|1001.55|990.75|1000.9|990.1|4
1646290870000|2022-03-03 07:01:10|1001.65|990.85|1001.65|990.85|1001.65|990.85|1001.65|990.85|1
1646290880000|2022-03-03 07:01:20|1001.9|991.1|1001.9|991.1|1002.32|991.52|1001.9|991.1|7
1646290900000|2022-03-03 07:01:40|1001.79|990.99|1001.52|990.72|1001.79|990.99|1001.52|990.72|2
1646290910000|2022-03-03 07:01:50|1001.22|990.42|1001.9|991.1|1001.9|991.1|1001.22|990.42|4
1646290940000|2022-03-03 07:02:20|1001.72|990.92|1001.9|991.1|1001.9|991.1|1001.72|990.92|2
1646290970000|2022-03-03 07:02:50|1002.04|991.24|1001.9|991.1|1002.04|991.24|1001.9|991.1|2
1646291030000|2022-03-03 07:03:50|1001.82|991.02|1002|991.2|1002|991.2|1001.82|991.02|3
1646291040000|2022-03-03 07:04:00|1002.04|991.24|1002.5|991.7|1002.57|991.77|1002.04|991.24|3
1646291050000|2022-03-03 07:04:10|1002.57|991.77|1002.45|991.65|1002.57|991.77|1002.45|991.65|2
1646291060000|2022-03-03 07:04:20|1002.57|991.77|1002.35|991.55|1002.57|991.77|1001.95|991.15|5
1646291070000|2022-03-03 07:04:30|1002.05|991.25|1002.1|991.3|1002.1|991.3|1002.05|991.25|2
1646291080000|2022-03-03 07:04:40|1002.12|991.32|1001.95|991.15|1002.12|991.32|1001.95|991.15|2
1646291090000|2022-03-03 07:04:50|1002.12|991.32|1002.12|991.32|1002.12|991.32|1002.12|991.32|1
1646291120000|2022-03-03 07:05:20|1002.22|991.42|1002.22|991.42|1002.52|991.72|1002.22|991.42|3
1646291130000|2022-03-03 07:05:30|1002.12|991.32|1002.12|991.32|1002.12|991.32|1002.12|991.32|1
1646291160000|2022-03-03 07:06:00|1001.9|991.1|1002.09|991.29|1002.09|991.29|1001.9|991.1|2
1646291180000|2022-03-03 07:06:20|1001.9|991.1|1001.9|991.1|1002.09|991.29|1001.9|991.1|3
1646291190000|2022-03-03 07:06:30|1002.01|991.21|1002.01|991.21|1002.01|991.21|1002.01|991.21|1
1646291220000|2022-03-03 07:07:00|1001.95|991.15|1002.09|991.29|1002.12|991.32|1001.95|991.15|3
1646291230000|2022-03-03 07:07:10|1002.12|991.32|1002.12|991.32|1002.12|991.32|1002.12|991.32|1
1646291240000|2022-03-03 07:07:20|1002|991.2|1002|991.2|1002|991.2|1002|991.2|1
1646291250000|2022-03-03 07:07:30|1002.1|991.3|1002.12|991.32|1002.12|991.32|1002.1|991.3|2
1646291270000|2022-03-03 07:07:50|1002.62|991.82|1002.62|991.82|1002.62|991.82|1002.62|991.82|1
1646291290000|2022-03-03 07:08:10|1002.75|991.95|1002.9|992.1|1002.9|992.1|1002.75|991.95|4
1646291320000|2022-03-03 07:08:40|1002.96|992.16|1003.53|992.73|1003.53|992.73|1002.96|992.16|3
1646291330000|2022-03-03 07:08:50|1003.9|993.1|1003.9|993.1|1003.9|993.1|1003.62|992.82|3
1646291360000|2022-03-03 07:09:20|1004.19|993.39|1004.19|993.39|1004.19|993.39|1004.19|993.39|1
1646291390000|2022-03-03 07:09:50|1003.9|993.1|1003.1|992.3|1003.9|993.1|1003.1|992.3|3
1646291400000|2022-03-03 07:10:00|1003.35|992.55|1004.4|993.6|1004.4|993.6|1003.35|992.55|7
1646291410000|2022-03-03 07:10:10|1004.9|994.1|1004.9|994.1|1004.9|994.1|1004.9|994.1|1
1646291420000|2022-03-03 07:10:20|1004.59|993.79|1003.9|993.1|1004.59|993.79|1003.9|993.1|3
1646291430000|2022-03-03 07:10:30|1003.85|993.05|1003.8|993|1003.85|993.05|1003.8|993|2
1646291440000|2022-03-03 07:10:40|1003.65|992.85|1003.1|992.3|1003.65|992.85|1003.1|992.3|2
1646291450000|2022-03-03 07:10:50|1002.9|992.1|1002.9|992.1|1002.95|992.15|1002.7|991.9|4
1646291460000|2022-03-03 07:11:00|1002.81|992.01|1002.5|991.7|1002.81|992.01|1002.4|991.6|5
1646291470000|2022-03-03 07:11:10|1002|991.2|1001.9|991.1|1002|991.2|1001.9|991.1|2
1646291490000|2022-03-03 07:11:30|1001.74|990.94|1001.9|991.1|1001.9|991.1|1001.74|990.94|2
1646291500000|2022-03-03 07:11:40|1001.45|990.65|1001.75|990.95|1001.75|990.95|1000.95|990.15|5
1646291510000|2022-03-03 07:11:50|1001.4|990.6|1001.4|990.6|1001.4|990.6|1001.15|990.35|4
1646291520000|2022-03-03 07:12:00|1001|990.2|1001.4|990.6|1001.4|990.6|1001|990.2|2
1646291530000|2022-03-03 07:12:10|1001.05|990.25|1001.05|990.25|1001.05|990.25|1001.05|990.25|1
1646291540000|2022-03-03 07:12:20|1001.4|990.6|1001.4|990.6|1001.4|990.6|1001.4|990.6|1
1646291550000|2022-03-03 07:12:30|1001.1|990.3|1001.54|990.74|1001.54|990.74|1001.1|990.3|3
1646291560000|2022-03-03 07:12:40|1001.9|991.1|1001.9|991.1|1001.9|991.1|1001.9|991.1|1
1646291610000|2022-03-03 07:13:30|1002.15|991.35|1002.8|992|1002.8|992|1002.15|991.35|3
1646291620000|2022-03-03 07:13:40|1002.4|991.6|1002.4|991.6|1002.4|991.6|1002.4|991.6|1
1646291640000|2022-03-03 07:14:00|1002.56|991.76|1002.4|991.6|1002.56|991.76|1002.4|991.6|2
1646291650000|2022-03-03 07:14:10|1001.9|991.1|1001.9|991.1|1001.9|991.1|1001.9|991.1|1
1646291660000|2022-03-03 07:14:20|1001.8|991|1001.4|990.6|1001.8|991|1001.4|990.6|2
1646291670000|2022-03-03 07:14:30|1000.9|990.1|1001.7|990.9|1001.7|990.9|1000.9|990.1|6
1646291680000|2022-03-03 07:14:40|1001.9|991.1|1001.9|991.1|1001.9|991.1|1001.9|991.1|1
1646291690000|2022-03-03 07:14:50|1001.85|991.05|1001.85|991.05|1001.85|991.05|1001.85|991.05|1
1646291700000|2022-03-03 07:15:00|1001.58|990.78|1001.7|990.9|1001.7|990.9|1001.58|990.78|3
1646291710000|2022-03-03 07:15:10|1001.8|991|1001.9|991.1|1002.03|991.23|1001.8|991|4
1646291720000|2022-03-03 07:15:20|1001.75|990.95|1001.75|990.95|1001.75|990.95|1001.75|990.95|1
1646291730000|2022-03-03 07:15:30|1001.25|990.45|1000.9|990.1|1001.25|990.45|1000.23|989.43|5
1646291740000|2022-03-03 07:15:40|1000.4|989.6|1000.4|989.6|1000.4|989.6|1000.4|989.6|1
1646291750000|2022-03-03 07:15:50|999.9|989.1|999.9|989.1|999.9|989.1|999.9|989.1|1
1646291760000|2022-03-03 07:16:00|1000.15|989.35|999.9|989.1|1000.15|989.35|999.9|989.1|2
1646291770000|2022-03-03 07:16:10|1000.4|989.6|1000.4|989.6|1000.4|989.6|1000.29|989.49|3
1646291780000|2022-03-03 07:16:20|999.9|989.1|999.9|989.1|999.9|989.1|999.9|989.1|1
1646291820000|2022-03-03 07:17:00|1000|989.2|1000|989.2|1000|989.2|1000|989.2|1
1646291860000|2022-03-03 07:17:40|999.9|989.1|999.77|988.97|999.9|989.1|999.48|988.68|4
1646291870000|2022-03-03 07:17:50|999.63|988.83|999.13|988.33|999.63|988.83|999.13|988.33|2
1646291880000|2022-03-03 07:18:00|999.53|988.73|999.9|989.1|999.9|989.1|999.53|988.73|3
1646291890000|2022-03-03 07:18:10|999.75|988.95|999.63|988.83|999.75|988.95|999.23|988.43|3
1646291900000|2022-03-03 07:18:20|998.9|988.1|998.9|988.1|998.9|988.1|998.9|988.1|1
1646291910000|2022-03-03 07:18:30|998.86|988.06|998.83|988.03|998.86|988.06|998.83|988.03|6
1646291920000|2022-03-03 07:18:40|998.86|988.06|998|987.2|998.86|988.06|998|987.2|6
1646291940000|2022-03-03 07:19:00|997.9|987.1|997.4|986.6|997.9|987.1|997.4|986.6|3
1646291960000|2022-03-03 07:19:20|997.23|986.43|997.4|986.6|997.4|986.6|997.23|986.43|2
1646291970000|2022-03-03 07:19:30|997.62|986.82|998.12|987.32|998.12|987.32|997.62|986.82|3
1646291980000|2022-03-03 07:19:40|998.15|987.35|998.4|987.6|998.4|987.6|998.15|987.35|2
1646291990000|2022-03-03 07:19:50|998.27|987.47|998.4|987.6|998.4|987.6|998.27|987.47|2
1646292000000|2022-03-03 07:20:00|998.79|987.99|998.9|988.1|998.9|988.1|998.79|987.99|2
1646292020000|2022-03-03 07:20:20|998.65|987.85|998.65|987.85|998.65|987.85|998.65|987.85|1
1646292030000|2022-03-03 07:20:30|998.8|988|998.4|987.6|998.8|988|998.4|987.6|3
1646292040000|2022-03-03 07:20:40|998.76|987.96|998.4|987.6|998.76|987.96|998.4|987.6|3
1646292050000|2022-03-03 07:20:50|998.9|988.1|998.9|988.1|998.9|988.1|998.9|988.1|1
1646292070000|2022-03-03 07:21:10|998.47|987.67|998.49|987.69|998.74|987.94|998.47|987.67|3
1646292080000|2022-03-03 07:21:20|998.5|987.7|998.9|988.1|998.9|988.1|998.5|987.7|2
1646292100000|2022-03-03 07:21:40|999.2|988.4|999.9|989.1|999.9|989.1|998.9|988.1|7
1646292110000|2022-03-03 07:21:50|999.4|988.6|999.15|988.35|999.4|988.6|999.15|988.35|2
1646292120000|2022-03-03 07:22:00|998.9|988.1|998.9|988.1|999.4|988.6|998.9|988.1|6
1646292130000|2022-03-03 07:22:10|998.71|987.91|998.4|987.6|998.9|988.1|998.4|987.6|3
1646292150000|2022-03-03 07:22:30|998.43|987.63|998.9|988.1|998.9|988.1|998.28|987.48|5
1646292160000|2022-03-03 07:22:40|999.85|989.05|999.4|988.6|999.85|989.05|999.4|988.6|2
1646292170000|2022-03-03 07:22:50|999.65|988.85|999.9|989.1|1000.4|989.6|999.65|988.85|5
1646292200000|2022-03-03 07:23:20|999.3|988.5|998.9|988.1|999.3|988.5|998.9|988.1|2
1646292210000|2022-03-03 07:23:30|999.2|988.4|998.9|988.1|999.2|988.4|998.9|988.1|2
1646292220000|2022-03-03 07:23:40|999.3|988.5|998.9|988.1|999.3|988.5|998.9|988.1|2
1646292230000|2022-03-03 07:23:50|999.25|988.45|999.9|989.1|999.9|989.1|999.25|988.45|4
1646292250000|2022-03-03 07:24:10|999.4|988.6|999.4|988.6|999.4|988.6|999.4|988.6|1
1646292270000|2022-03-03 07:24:30|998.9|988.1|998.9|988.1|998.9|988.1|998.9|988.1|1
1646292280000|2022-03-03 07:24:40|999.01|988.21|998.9|988.1|999.15|988.35|998.9|988.1|3
1646292320000|2022-03-03 07:25:20|999.19|988.39|999.15|988.35|999.19|988.39|999.15|988.35|2
1646292330000|2022-03-03 07:25:30|999.4|988.6|999.4|988.6|999.4|988.6|999.4|988.6|1
1646292360000|2022-03-03 07:26:00|999.53|988.73|999.9|989.1|999.9|989.1|999.53|988.73|2
1646292370000|2022-03-03 07:26:10|1000|989.2|999.9|989.1|1000|989.2|999.9|989.1|2
1646292390000|2022-03-03 07:26:30|1000.15|989.35|1000.15|989.35|1000.15|989.35|1000.15|989.35|1
1646292400000|2022-03-03 07:26:40|999.9|989.1|1000.4|989.6|1000.65|989.85|999.9|989.1|5
1646292410000|2022-03-03 07:26:50|1000.9|990.1|1000.9|990.1|1000.9|990.1|1000.9|990.1|1
1646292450000|2022-03-03 07:27:30|1001.01|990.21|1001.85|991.05|1002.16|991.36|1000.9|990.1|5
1646292460000|2022-03-03 07:27:40|1001.9|991.1|1001.9|991.1|1001.9|991.1|1001.9|991.1|1
1646292510000|2022-03-03 07:28:30|1002.25|991.45|1002.75|991.95|1002.75|991.95|1002.25|991.45|2
1646292520000|2022-03-03 07:28:40|1002.68|991.88|1002.3|991.5|1002.68|991.88|1002.3|991.5|2
1646292530000|2022-03-03 07:28:50|1002.75|991.95|1002.35|991.55|1002.75|991.95|1002.35|991.55|4
1646292540000|2022-03-03 07:29:00|1002.6|991.8|1002.85|992.05|1002.85|992.05|1002.6|991.8|3
1646292550000|2022-03-03 07:29:10|1002.4|991.6|1001.9|991.1|1002.4|991.6|1001.9|991.1|2
1646292560000|2022-03-03 07:29:20|1002.59|991.79|1002.4|991.6|1002.59|991.79|1002.29|991.49|3
1646292570000|2022-03-03 07:29:30|1002.1|991.3|1001.9|991.1|1002.1|991.3|1001.9|991.1|2
1646292600000|2022-03-03 07:30:00|1002|991.2|1002|991.2|1002|991.2|1002|991.2|1
1646292620000|2022-03-03 07:30:20|1002.12|991.32|1002.9|992.1|1002.9|992.1|1002.12|991.32|4
1646292640000|2022-03-03 07:30:40|1002.99|992.19|1002.99|992.19|1002.99|992.19|1002.99|992.19|1
1646292670000|2022-03-03 07:31:10|1003.4|992.6|1003.4|992.6|1003.4|992.6|1003.4|992.6|1
1646292700000|2022-03-03 07:31:40|1002.9|992.1|1002.9|992.1|1002.9|992.1|1002.35|991.55|4
1646292710000|2022-03-03 07:31:50|1003.05|992.25|1003.05|992.25|1003.05|992.25|1003.05|992.25|1
1646292720000|2022-03-03 07:32:00|1003.1|992.3|1003.9|993.1|1003.9|993.1|1003.1|992.3|4
1646292740000|2022-03-03 07:32:20|1003.75|992.95|1003.9|993.1|1003.9|993.1|1003.75|992.95|2
1646292750000|2022-03-03 07:32:30|1003.83|993.03|1003.9|993.1|1003.94|993.14|1003.83|993.03|4
1646292790000|2022-03-03 07:33:10|1004.07|993.27|1004.2|993.4|1004.2|993.4|1004.07|993.27|2
1646292810000|2022-03-03 07:33:30|1004.7|993.9|1003.9|993.1|1004.7|993.9|1003.9|993.1|4
1646292830000|2022-03-03 07:33:50|1003.65|992.85|1002.9|992.1|1003.65|992.85|1002.9|992.1|5
1646292840000|2022-03-03 07:34:00|1003.4|992.6|1003.35|992.55|1003.4|992.6|1003.35|992.55|2
1646292850000|2022-03-03 07:34:10|1003.5|992.7|1003.14|992.34|1003.59|992.79|1003.14|992.34|3
1646292870000|2022-03-03 07:34:30|1002.9|992.1|1003.59|992.79|1003.59|992.79|1002.9|992.1|6
1646292880000|2022-03-03 07:34:40|1003.14|992.34|1003.14|992.34|1003.14|992.34|1003.14|992.34|1
1646292890000|2022-03-03 07:34:50|1002.9|992.1|1002.9|992.1|1002.9|992.1|1002.9|992.1|1
1646292900000|2022-03-03 07:35:00|1003.1|992.3|1002.9|992.1|1003.14|992.34|1002.9|992.1|9
1646292910000|2022-03-03 07:35:10|1002.61|991.81|1002.61|991.81|1002.61|991.81|1002.61|991.81|1
1646292930000|2022-03-03 07:35:30|1002.55|991.75|1002.33|991.53|1002.55|991.75|1002.33|991.53|2
1646292940000|2022-03-03 07:35:40|1002.6|991.8|1003.08|992.28|1003.08|992.28|1002.6|991.8|4
1646292950000|2022-03-03 07:35:50|1002.9|992.1|1003|992.2|1003.55|992.75|1002.9|992.1|6
1646292960000|2022-03-03 07:36:00|1002.9|992.1|1002.9|992.1|1002.9|992.1|1002.9|992.1|1
1646292980000|2022-03-03 07:36:20|1002.8|992|1002.8|992|1002.8|992|1002.8|992|1
1646292990000|2022-03-03 07:36:30|1002.61|991.81|1002.05|991.25|1002.61|991.81|1002.05|991.25|3
1646293000000|2022-03-03 07:36:40|1002.11|991.31|1002.11|991.31|1002.21|991.41|1002.11|991.31|3
1646293010000|2022-03-03 07:36:50|1002.61|991.81|1002.9|992.1|1002.9|992.1|1002.61|991.81|2
1646293070000|2022-03-03 07:37:50|1002.77|991.97|1002.9|992.1|1002.9|992.1|1002.77|991.97|2
1646293080000|2022-03-03 07:38:00|1002.75|991.95|1002.9|992.1|1002.9|992.1|1002.75|991.95|2
1646293120000|2022-03-03 07:38:40|1002.78|991.98|1002.78|991.98|1002.78|991.98|1002.78|991.98|1
1646293130000|2022-03-03 07:38:50|1002.9|992.1|1002.9|992.1|1002.9|992.1|1002.9|992.1|1
1646293140000|2022-03-03 07:39:00|1002.75|991.95|1002.75|991.95|1002.75|991.95|1002.75|991.95|1
1646293150000|2022-03-03 07:39:10|1002.9|992.1|1002.9|992.1|1002.9|992.1|1002.9|992.1|1
1646293180000|2022-03-03 07:39:40|1002.73|991.93|1002.9|992.1|1002.9|992.1|1002.73|991.93|2
1646293190000|2022-03-03 07:39:50|1002.4|991.6|1002.9|992.1|1002.9|992.1|1002.4|991.6|4
1646293200000|2022-03-03 07:40:00|1002.68|991.88|1001.9|991.1|1002.68|991.88|1001.79|990.99|5
1646293210000|2022-03-03 07:40:10|1001.79|990.99|1001.4|990.6|1001.79|990.99|1001.4|990.6|6
1646293220000|2022-03-03 07:40:20|1000.9|990.1|1000.9|990.1|1000.9|990.1|1000.9|990.1|1
1646293260000|2022-03-03 07:41:00|1001.03|990.23|1000.9|990.1|1001.03|990.23|1000.9|990.1|2
1646293270000|2022-03-03 07:41:10|1001.55|990.75|1001.55|990.75|1001.55|990.75|1001.55|990.75|1
1646293280000|2022-03-03 07:41:20|1001.64|990.84|1001.9|991.1|1001.9|991.1|1001.64|990.84|2
1646293340000|2022-03-03 07:42:20|1001.4|990.6|1001.4|990.6|1001.4|990.6|1001.4|990.6|1
1646293360000|2022-03-03 07:42:40|1000.9|990.1|1000.87|990.07|1000.9|990.1|1000.82|990.02|3
1646293370000|2022-03-03 07:42:50|1000.81|990.01|1000.77|989.97|1000.81|990.01|1000.4|989.6|6
1646293380000|2022-03-03 07:43:00|1000.72|989.92|1000.77|989.97|1000.77|989.97|1000.72|989.92|2
1646293400000|2022-03-03 07:43:20|1000.7|989.9|1000.35|989.55|1000.7|989.9|1000.35|989.55|2
1646293410000|2022-03-03 07:43:30|1000.45|989.65|1000.8|990|1000.8|990|1000.45|989.65|5
1646293420000|2022-03-03 07:43:40|1001|990.2|1001|990.2|1001|990.2|1001|990.2|1
1646293430000|2022-03-03 07:43:50|1001.1|990.3|1001|990.2|1001.1|990.3|1001|990.2|4
1646293470000|2022-03-03 07:44:30|1001.1|990.3|1001|990.2|1001.1|990.3|1001|990.2|2
1646293500000|2022-03-03 07:45:00|1000.9|990.1|1000.63|989.83|1000.9|990.1|1000.56|989.76|4
1646293510000|2022-03-03 07:45:10|1000.3|989.5|1000.3|989.5|1000.3|989.5|1000.3|989.5|1
1646293520000|2022-03-03 07:45:20|1000.4|989.6|1000.51|989.71|1000.51|989.71|1000.4|989.6|2
1646293530000|2022-03-03 07:45:30|1000.63|989.83|1000.71|989.91|1000.71|989.91|1000.63|989.83|2
1646293540000|2022-03-03 07:45:40|1000.72|989.92|1000.72|989.92|1000.72|989.92|1000.72|989.92|1
1646293550000|2022-03-03 07:45:50|1000.58|989.78|1000.64|989.84|1000.64|989.84|1000.58|989.78|2
1646293560000|2022-03-03 07:46:00|1000.35|989.55|1000.35|989.55|1000.35|989.55|1000.35|989.55|1
1646293580000|2022-03-03 07:46:20|1000.3|989.5|1000.3|989.5|1000.3|989.5|1000.3|989.5|1
1646293590000|2022-03-03 07:46:30|1000.38|989.58|1000.53|989.73|1000.53|989.73|1000.38|989.58|2
1646293600000|2022-03-03 07:46:40|1000.4|989.6|1000.4|989.6|1000.4|989.6|1000.4|989.6|1
1646293610000|2022-03-03 07:46:50|999.95|989.15|999.9|989.1|999.95|989.15|999.9|989.1|2
1646293620000|2022-03-03 07:47:00|999.8|989|999.8|989|999.8|989|999.8|989|1
1646293660000|2022-03-03 07:47:40|999.51|988.71|999.11|988.31|999.51|988.71|999.11|988.31|4
1646293670000|2022-03-03 07:47:50|998.9|988.1|998.9|988.1|998.9|988.1|998.9|988.1|1
1646293680000|2022-03-03 07:48:00|999.51|988.71|999.6|988.8|999.6|988.8|999.51|988.71|2
1646293700000|2022-03-03 07:48:20|999.4|988.6|999.4|988.6|999.4|988.6|998.9|988.1|5
1646293720000|2022-03-03 07:48:40|1000.1|989.3|999.9|989.1|1000.1|989.3|999.9|989.1|2
1646293740000|2022-03-03 07:49:00|999.55|988.75|999.92|989.12|999.92|989.12|999.55|988.75|2
1646293750000|2022-03-03 07:49:10|999.9|989.1|999.84|989.04|999.9|989.1|999.55|988.75|4
1646293760000|2022-03-03 07:49:20|999.92|989.12|999.92|989.12|999.92|989.12|999.92|989.12|1
1646293770000|2022-03-03 07:49:30|999.95|989.15|999.95|989.15|999.95|989.15|999.95|989.15|1
1646293790000|2022-03-03 07:49:50|1000.12|989.32|1000.13|989.33|1000.62|989.82|1000.12|989.32|3
1646293800000|2022-03-03 07:50:00|1000.6|989.8|1000.9|990.1|1000.9|990.1|1000.6|989.8|2
1646293810000|2022-03-03 07:50:10|1000.67|989.87|1000.17|989.37|1000.67|989.87|1000.17|989.37|3
1646293820000|2022-03-03 07:50:20|1000.62|989.82|1000.62|989.82|1000.62|989.82|1000.62|989.82|1
1646293840000|2022-03-03 07:50:40|1000.05|989.25|1000.05|989.25|1000.05|989.25|1000.05|989.25|1
1646293850000|2022-03-03 07:50:50|999.9|989.1|999.9|989.1|999.9|989.1|999.7|988.9|4
1646293890000|2022-03-03 07:51:30|1000.05|989.25|1000.05|989.25|1000.05|989.25|1000.05|989.25|1
1646293920000|2022-03-03 07:52:00|1000.15|989.35|1000.15|989.35|1000.15|989.35|1000.15|989.35|1
1646293930000|2022-03-03 07:52:10|999.9|989.1|999.9|989.1|999.9|989.1|999.7|988.9|5
1646293960000|2022-03-03 07:52:40|999.77|988.97|999.77|988.97|999.77|988.97|999.77|988.97|1
1646293970000|2022-03-03 07:52:50|999.27|988.47|999.27|988.47|999.27|988.47|999.27|988.47|1
1646293980000|2022-03-03 07:53:00|999.32|988.52|999.32|988.52|999.32|988.52|999.32|988.52|1
1646294010000|2022-03-03 07:53:30|999.77|988.97|999.77|988.97|999.77|988.97|999.77|988.97|1
1646294030000|2022-03-03 07:53:50|999.27|988.47|998.3|987.5|999.27|988.47|998.3|987.5|4
1646294040000|2022-03-03 07:54:00|998.75|987.95|998.9|988.1|998.9|988.1|998.75|987.95|3
1646294050000|2022-03-03 07:54:10|998.75|987.95|998.9|988.1|998.9|988.1|998.23|987.43|4
1646294090000|2022-03-03 07:54:50|998.95|988.15|999.4|988.6|999.4|988.6|998.95|988.15|2
1646294100000|2022-03-03 07:55:00|999.3|988.5|999|988.2|999.3|988.5|999|988.2|2
1646294110000|2022-03-03 07:55:10|998.9|988.1|998.9|988.1|998.9|988.1|998.9|988.1|1
1646294140000|2022-03-03 07:55:40|998.7|987.9|998.4|987.6|998.7|987.9|998.1|987.3|3
1646294150000|2022-03-03 07:55:50|997.9|987.1|997.9|987.1|997.9|987.1|997.55|986.75|4
1646294160000|2022-03-03 07:56:00|997.4|986.6|996.71|985.91|997.4|986.6|996.71|985.91|3
1646294170000|2022-03-03 07:56:10|996.51|985.71|996.11|985.31|996.51|985.71|996.11|985.31|2
1646294180000|2022-03-03 07:56:20|996.01|985.21|996|985.2|996.01|985.21|996|985.2|2
1646294190000|2022-03-03 07:56:30|995.9|985.1|995.7|984.9|995.9|985.1|995.7|984.9|2
1646294200000|2022-03-03 07:56:40|995.25|984.45|995.2|984.4|995.25|984.45|995.2|984.4|2
1646294210000|2022-03-03 07:56:50|995.15|984.35|995.15|984.35|995.15|984.35|995.15|984.35|1
1646294220000|2022-03-03 07:57:00|994.9|984.1|994.9|984.1|994.9|984.1|994.88|984.08|3
1646294240000|2022-03-03 07:57:20|995.4|984.6|995.91|985.11|996.01|985.21|995.4|984.6|5
1646294250000|2022-03-03 07:57:30|996.01|985.21|996.01|985.21|996.01|985.21|995.92|985.12|5
1646294260000|2022-03-03 07:57:40|995.6|984.8|995.9|985.1|995.9|985.1|995.6|984.8|3
1646294270000|2022-03-03 07:57:50|995.95|985.15|995.95|985.15|995.95|985.15|995.95|985.15|1
1646294290000|2022-03-03 07:58:10|996|985.2|996|985.2|996|985.2|996|985.2|1
1646294300000|2022-03-03 07:58:20|996.06|985.26|996.16|985.36|996.16|985.36|996.06|985.26|2
1646294310000|2022-03-03 07:58:30|996.38|985.58|996.38|985.58|996.38|985.58|996.38|985.58|1
1646294320000|2022-03-03 07:58:40|996.34|985.54|996.36|985.56|996.36|985.56|996.34|985.54|2
1646294330000|2022-03-03 07:58:50|996.35|985.55|996.35|985.55|996.35|985.55|996.35|985.55|1
1646294340000|2022-03-03 07:59:00|996.11|985.31|996.11|985.31|996.11|985.31|996.11|985.31|1
1646294350000|2022-03-03 07:59:10|996.35|985.55|997.12|986.32|997.4|986.6|996.34|985.54|8
1646294360000|2022-03-03 07:59:20|997.39|986.59|997.32|986.52|997.4|986.6|996.95|986.15|9
1646294370000|2022-03-03 07:59:30|997.34|986.54|997.4|986.6|997.4|986.6|997.34|986.54|2
1646294380000|2022-03-03 07:59:40|997.9|987.1|997.9|987.1|997.9|987.1|997.9|987.1|1
1646294400000|2022-03-03 08:00:00|997.57|986.77|997.57|986.77|997.57|986.77|997.48|986.68|3
1646294410000|2022-03-03 08:00:10|997.85|987.05|997|986.2|997.85|987.05|996.98|986.18|6
1646294430000|2022-03-03 08:00:30|997.05|986.25|997.05|986.25|997.05|986.25|997.05|986.25|1
1646294440000|2022-03-03 08:00:40|997.07|986.27|997.07|986.27|997.07|986.27|997.07|986.27|1
1646294450000|2022-03-03 08:00:50|996.95|986.15|996.9|986.1|996.95|986.15|996.9|986.1|2
1646294460000|2022-03-03 08:01:00|997|986.2|997.07|986.27|997.07|986.27|997|986.2|2
1646294470000|2022-03-03 08:01:10|997.32|986.52|997.07|986.27|997.32|986.52|997.07|986.27|2
1646294490000|2022-03-03 08:01:30|996.97|986.17|996.55|985.75|997.07|986.27|996.55|985.75|3
1646294500000|2022-03-03 08:01:40|996.45|985.65|996.45|985.65|996.45|985.65|996.45|985.65|1
1646294510000|2022-03-03 08:01:50|996.15|985.35|996.15|985.35|996.15|985.35|996.15|985.35|1
1646294520000|2022-03-03 08:02:00|996.65|985.85|996.9|986.1|996.9|986.1|996.65|985.85|4
1646294530000|2022-03-03 08:02:10|997.07|986.27|997.62|986.82|997.62|986.82|997.07|986.27|3
1646294540000|2022-03-03 08:02:20|997.9|987.1|997.9|987.1|997.9|987.1|997.9|987.1|1
1646294570000|2022-03-03 08:02:50|997.84|987.04|997.57|986.77|997.84|987.04|997.57|986.77|2
1646294580000|2022-03-03 08:03:00|997.63|986.83|997.4|986.6|997.9|987.1|997.4|986.6|5
1646294600000|2022-03-03 08:03:20|996.9|986.1|996.9|986.1|996.9|986.1|996.9|986.1|1
1646294630000|2022-03-03 08:03:50|996.75|985.95|996.45|985.65|996.75|985.95|996.45|985.65|3
1646294640000|2022-03-03 08:04:00|996.05|985.25|996.05|985.25|996.05|985.25|996.05|985.25|1
1646294650000|2022-03-03 08:04:10|996.1|985.3|996.63|985.83|996.63|985.83|996.1|985.3|5
1646294660000|2022-03-03 08:04:20|996.9|986.1|996.95|986.15|997.03|986.23|996.9|986.1|4
1646294680000|2022-03-03 08:04:40|996.9|986.1|996.88|986.08|996.9|986.1|996.63|985.83|6
1646294690000|2022-03-03 08:04:50|997.07|986.27|997.07|986.27|997.07|986.27|997.07|986.27|1
1646294700000|2022-03-03 08:05:00|996.57|985.77|996.57|985.77|996.57|985.77|996.57|985.77|1
1646294710000|2022-03-03 08:05:10|995.9|985.1|995.9|985.1|995.9|985.1|995.9|985.1|1
1646294720000|2022-03-03 08:05:20|995.1|984.3|995.1|984.3|995.52|984.72|995.1|984.3|3
1646294750000|2022-03-03 08:05:50|994.99|984.19|994.76|983.96|994.99|984.19|994.28|983.48|6
1646294760000|2022-03-03 08:06:00|994.77|983.97|994.85|984.05|994.85|984.05|994.45|983.65|3
1646294770000|2022-03-03 08:06:10|994.9|984.1|995.8|985|995.8|985|994.9|984.1|3
1646294790000|2022-03-03 08:06:30|995.9|985.1|995.75|984.95|995.9|985.1|995.75|984.95|2
1646294800000|2022-03-03 08:06:40|995.4|984.6|995.4|984.6|995.4|984.6|995.4|984.6|1
1646294810000|2022-03-03 08:06:50|995.9|985.1|995.9|985.1|995.9|985.1|995.9|985.1|1
1646294850000|2022-03-03 08:07:30|995.99|985.19|996.9|986.1|996.9|986.1|995.9|985.1|5
1646294870000|2022-03-03 08:07:50|996.4|985.6|996.75|985.95|996.75|985.95|996.4|985.6|2
1646294880000|2022-03-03 08:08:00|996.9|986.1|996.9|986.1|996.9|986.1|996.9|986.1|1
1646294900000|2022-03-03 08:08:20|997.32|986.52|997.32|986.52|997.32|986.52|997.32|986.52|1
1646294910000|2022-03-03 08:08:30|997.4|986.6|997.85|987.05|997.85|987.05|997.4|986.6|3
1646294920000|2022-03-03 08:08:40|997.8|987|997.8|987|997.8|987|997.8|987|1
1646294950000|2022-03-03 08:09:10|997.85|987.05|997.85|987.05|997.85|987.05|997.85|987.05|1
1646294960000|2022-03-03 08:09:20|997.9|987.1|997.9|987.1|997.9|987.1|997.9|987.1|1
1646294980000|2022-03-03 08:09:40|998.1|987.3|998.1|987.3|998.1|987.3|997.9|987.1|3
1646294990000|2022-03-03 08:09:50|997.9|987.1|997.9|987.1|998.1|987.3|997.9|987.1|4
1646295000000|2022-03-03 08:10:00|998.07|987.27|998.05|987.25|998.1|987.3|997.9|987.1|4
1646295010000|2022-03-03 08:10:10|998.1|987.3|997.9|987.1|998.4|987.6|997.9|987.1|8
1646295020000|2022-03-03 08:10:20|998.15|987.35|998.3|987.5|998.3|987.5|998.15|987.35|2
1646295030000|2022-03-03 08:10:30|998.19|987.39|998.19|987.39|998.19|987.39|998.19|987.39|1
1646295040000|2022-03-03 08:10:40|998.15|987.35|998.8|988|998.8|988|998.15|987.35|9
1646295050000|2022-03-03 08:10:50|998.4|987.6|998.05|987.25|998.4|987.6|998.05|987.25|2
1646295060000|2022-03-03 08:11:00|998.3|987.5|998.4|987.6|998.4|987.6|997.9|987.1|4
1646295070000|2022-03-03 08:11:10|998.9|988.1|998.9|988.1|998.9|988.1|998.9|988.1|1
1646295080000|2022-03-03 08:11:20|998.71|987.91|998.9|988.1|999.01|988.21|998.71|987.91|4
1646295090000|2022-03-03 08:11:30|998.79|987.99|998.71|987.91|998.79|987.99|998.71|987.91|4
1646295100000|2022-03-03 08:11:40|998.05|987.25|998.05|987.25|998.05|987.25|998.05|987.25|1
1646295120000|2022-03-03 08:12:00|998.4|987.6|998.05|987.25|998.4|987.6|998.05|987.25|2
1646295130000|2022-03-03 08:12:10|998.3|987.5|998.9|988.1|998.9|988.1|998.3|987.5|4
1646295180000|2022-03-03 08:13:00|999.05|988.25|999.05|988.25|999.05|988.25|999.05|988.25|1
1646295200000|2022-03-03 08:13:20|999.21|988.41|999.4|988.6|999.56|988.76|999.21|988.41|3
1646295210000|2022-03-03 08:13:30|999.56|988.76|999.56|988.76|999.56|988.76|999.56|988.76|1
1646295220000|2022-03-03 08:13:40|999.57|988.77|999.9|989.1|1000.01|989.21|999.47|988.67|9
1646295240000|2022-03-03 08:14:00|1000.1|989.3|1000.59|989.79|1000.7|989.9|1000.1|989.3|8
1646295250000|2022-03-03 08:14:10|1000.7|989.9|1000.4|989.6|1000.7|989.9|1000.4|989.6|2
1646295270000|2022-03-03 08:14:30|1000.29|989.49|1000.4|989.6|1000.4|989.6|1000.29|989.49|3
1646295300000|2022-03-03 08:15:00|1000.9|990.1|1000.9|990.1|1000.9|990.1|1000.9|990.1|1
1646295310000|2022-03-03 08:15:10|1001.03|990.23|1000.9|990.1|1001.03|990.23|1000.9|990.1|2
1646295320000|2022-03-03 08:15:20|1001.3|990.5|1001.4|990.6|1001.8|991|1001.3|990.5|3
1646295340000|2022-03-03 08:15:40|1001.76|990.96|1001.76|990.96|1001.76|990.96|1001.76|990.96|1
1646295350000|2022-03-03 08:15:50|1001.31|990.51|1001.4|990.6|1001.4|990.6|1001.31|990.51|2
1646295360000|2022-03-03 08:16:00|1001.85|991.05|1001.85|991.05|1001.85|991.05|1001.85|991.05|1
1646295370000|2022-03-03 08:16:10|1001.4|990.6|1001.4|990.6|1001.4|990.6|1001.4|990.6|1
1646295380000|2022-03-03 08:16:20|1001.15|990.35|1001.15|990.35|1001.15|990.35|1001.15|990.35|1
1646295390000|2022-03-03 08:16:30|1000.9|990.1|1000.9|990.1|1000.95|990.15|1000.9|990.1|3
1646295400000|2022-03-03 08:16:40|1001.12|990.32|1000.9|990.1|1001.12|990.32|1000.9|990.1|2
1646295410000|2022-03-03 08:16:50|1000.51|989.71|1000.51|989.71|1000.51|989.71|1000.51|989.71|1
1646295420000|2022-03-03 08:17:00|1000.65|989.85|1000.01|989.21|1000.65|989.85|1000.01|989.21|3
1646295430000|2022-03-03 08:17:10|1000.07|989.27|1000.9|990.1|1000.9|990.1|1000.01|989.21|5
1646295440000|2022-03-03 08:17:20|1001.04|990.24|1001.04|990.24|1001.04|990.24|1001.04|990.24|1
1646295450000|2022-03-03 08:17:30|1000.9|990.1|1000.9|990.1|1000.9|990.1|1000.9|990.1|1
1646295470000|2022-03-03 08:17:50|1001.04|990.24|1000.9|990.1|1001.12|990.32|1000.9|990.1|3
1646295490000|2022-03-03 08:18:10|1001.15|990.35|1001.9|991.1|1002.02|991.22|1001.15|990.35|7
1646295500000|2022-03-03 08:18:20|1001.53|990.73|1000.9|990.1|1001.53|990.73|1000.9|990.1|3
1646295510000|2022-03-03 08:18:30|1001.01|990.21|1000.9|990.1|1001.01|990.21|1000.9|990.1|2
1646295520000|2022-03-03 08:18:40|1001.3|990.5|1001.85|991.05|1001.99|991.19|1001.3|990.5|4
1646295530000|2022-03-03 08:18:50|1001.8|991|1001.8|991|1001.8|991|1001.8|991|1
1646295550000|2022-03-03 08:19:10|1001.69|990.89|1001.8|991|1001.8|991|1001.69|990.89|2
1646295560000|2022-03-03 08:19:20|1001.9|991.1|1002.02|991.22|1002.02|991.22|1001.9|991.1|4
1646295570000|2022-03-03 08:19:30|1002.37|991.57|1002.09|991.29|1002.37|991.57|1002.09|991.29|2
1646295580000|2022-03-03 08:19:40|1002.05|991.25|1002.12|991.32|1002.12|991.32|1002.04|991.24|3
1646295590000|2022-03-03 08:19:50|1002.57|991.77|1002.86|992.06|1002.86|992.06|1002.57|991.77|3
1646295600000|2022-03-03 08:20:00|1002.62|991.82|1002.62|991.82|1002.62|991.82|1002.62|991.82|1
1646295620000|2022-03-03 08:20:20|1002.57|991.77|1002.31|991.51|1002.57|991.77|1002.31|991.51|2
1646295630000|2022-03-03 08:20:30|1002.09|991.29|1002.04|991.24|1002.22|991.42|1002.04|991.24|5
1646295640000|2022-03-03 08:20:40|1001.9|991.1|1002.04|991.24|1002.12|991.32|1001.9|991.1|3
1646295650000|2022-03-03 08:20:50|1001.9|991.1|1001.9|991.1|1001.9|991.1|1001.9|991.1|1
1646295670000|2022-03-03 08:21:10|1002.04|991.24|1002.04|991.24|1002.04|991.24|1001.9|991.1|3
1646295680000|2022-03-03 08:21:20|1002.3|991.5|1002.12|991.32|1002.44|991.64|1002.12|991.32|3
1646295690000|2022-03-03 08:21:30|1002.13|991.33|1002.52|991.72|1002.52|991.72|1002.13|991.33|3
1646295700000|2022-03-03 08:21:40|1002.8|992|1002.9|992.1|1002.9|992.1|1002.62|991.82|4
1646295720000|2022-03-03 08:22:00|1002.86|992.06|1002.86|992.06|1002.86|992.06|1002.86|992.06|1
1646295730000|2022-03-03 08:22:10|1002.7|991.9|1002.9|992.1|1002.9|992.1|1002.7|991.9|2
1646295760000|2022-03-03 08:22:40|1002.84|992.04|1002.84|992.04|1002.84|992.04|1002.84|992.04|1
1646295770000|2022-03-03 08:22:50|1002.9|992.1|1002.9|992.1|1002.9|992.1|1002.9|992.1|1
1646295780000|2022-03-03 08:23:00|1002.98|992.18|1003.9|993.1|1003.9|993.1|1002.98|992.18|5
1646295830000|2022-03-03 08:23:50|1004.22|993.42|1003.9|993.1|1004.22|993.42|1003.9|993.1|2
1646295860000|2022-03-03 08:24:20|1003.4|992.6|1003.4|992.6|1003.4|992.6|1003.4|992.6|1
1646295870000|2022-03-03 08:24:30|1003.31|992.51|1002.9|992.1|1003.31|992.51|1002.9|992.1|2
1646295880000|2022-03-03 08:24:40|1003.15|992.35|1003.15|992.35|1003.15|992.35|1003.15|992.35|1
1646295900000|2022-03-03 08:25:00|1003.39|992.59|1003.4|992.6|1003.75|992.95|1003.39|992.59|3
1646295930000|2022-03-03 08:25:30|1002.9|992.1|1002.9|992.1|1002.9|992.1|1002.9|992.1|1
1646295970000|2022-03-03 08:26:10|1002.77|991.97|1002.9|992.1|1002.9|992.1|1002.77|991.97|2
1646295990000|2022-03-03 08:26:30|1003.02|992.22|1002.95|992.15|1003.08|992.28|1002.95|992.15|3
1646296000000|2022-03-03 08:26:40|1003.13|992.33|1003.13|992.33|1003.13|992.33|1003.13|992.33|1
1646296010000|2022-03-03 08:26:50|1003.09|992.29|1003.09|992.29|1003.09|992.29|1002.9|992.1|3
1646296020000|2022-03-03 08:27:00|1003|992.2|1003|992.2|1003|992.2|1003|992.2|1
1646296030000|2022-03-03 08:27:10|1003.09|992.29|1003.9|993.1|1004.2|993.4|1003.09|992.29|5
1646296040000|2022-03-03 08:27:20|1003.95|993.15|1003.95|993.15|1003.95|993.15|1003.95|993.15|1
1646296050000|2022-03-03 08:27:30|1004.01|993.21|1003.9|993.1|1004.31|993.51|1003.9|993.1|3
1646296060000|2022-03-03 08:27:40|1004.1|993.3|1003.96|993.16|1004.41|993.61|1003.96|993.16|4
1646296080000|2022-03-03 08:28:00|1003.65|992.85|1003.65|992.85|1003.65|992.85|1003.65|992.85|1
1646296090000|2022-03-03 08:28:10|1003.3|992.5|1003.55|992.75|1003.55|992.75|1003.3|992.5|2
1646296100000|2022-03-03 08:28:20|1003.4|992.6|1003.4|992.6|1003.4|992.6|1003.4|992.6|1
1646296110000|2022-03-03 08:28:30|1002.9|992.1|1002.9|992.1|1002.9|992.1|1002.9|992.1|1
1646296150000|2022-03-03 08:29:10|1002.99|992.19|1002.9|992.1|1002.99|992.19|1002.9|992.1|2
1646296200000|2022-03-03 08:30:00|1003.02|992.22|1003.59|992.79|1003.59|992.79|1002.9|992.1|6
1646296210000|2022-03-03 08:30:10|1003.75|992.95|1003.9|993.1|1003.9|993.1|1003.75|992.95|2
1646296230000|2022-03-03 08:30:30|1003.7|992.9|1002.9|992.1|1003.7|992.9|1002.82|992.02|6
1646296240000|2022-03-03 08:30:40|1002.76|991.96|1002.9|992.1|1002.9|992.1|1002.76|991.96|2
1646296250000|2022-03-03 08:30:50|1002.7|991.9|1002.7|991.9|1002.7|991.9|1002.7|991.9|1
1646296260000|2022-03-03 08:31:00|1002.58|991.78|1002.63|991.83|1002.63|991.83|1002.58|991.78|2
1646296280000|2022-03-03 08:31:20|1002.75|991.95|1002.75|991.95|1002.75|991.95|1002.75|991.95|1
1646296290000|2022-03-03 08:31:30|1002.8|992|1002.68|991.88|1002.8|992|1002.68|991.88|2
1646296300000|2022-03-03 08:31:40|1002.8|992|1003.15|992.35|1003.3|992.5|1002.8|992|5
1646296310000|2022-03-03 08:31:50|1002.9|992.1|1003.15|992.35|1003.15|992.35|1002.9|992.1|4
1646296320000|2022-03-03 08:32:00|1003.28|992.48|1003.28|992.48|1003.28|992.48|1003.28|992.48|1
1646296330000|2022-03-03 08:32:10|1002.9|992.1|1002.55|991.75|1002.9|992.1|1002.55|991.75|3
1646296340000|2022-03-03 08:32:20|1002.42|991.62|1002.55|991.75|1002.55|991.75|1002.42|991.62|2
1646296380000|2022-03-03 08:33:00|1002.71|991.91|1002.8|992|1002.8|992|1002.71|991.91|2
1646296400000|2022-03-03 08:33:20|1002.3|991.5|1001.9|991.1|1002.3|991.5|1001.65|990.85|4
1646296410000|2022-03-03 08:33:30|1001.65|990.85|1000.9|990.1|1001.65|990.85|1000.9|990.1|6
1646296420000|2022-03-03 08:33:40|1001.04|990.24|1001.04|990.24|1001.04|990.24|1001.04|990.24|1
1646296430000|2022-03-03 08:33:50|1000.92|990.12|1000.94|990.14|1001.2|990.4|1000.88|990.08|6
1646296440000|2022-03-03 08:34:00|1001.6|990.8|1002.2|991.4|1002.2|991.4|1001.6|990.8|4
1646296450000|2022-03-03 08:34:10|1001.94|991.14|1001.9|991.1|1001.94|991.14|1001.9|991.1|2
1646296460000|2022-03-03 08:34:20|1001.92|991.12|1001.4|990.6|1001.92|991.12|1001.4|990.6|4
1646296490000|2022-03-03 08:34:50|1001.15|990.35|1000.9|990.1|1001.15|990.35|1000.9|990.1|3
1646296500000|2022-03-03 08:35:00|1000.34|989.54|1000.55|989.75|1000.6|989.8|1000.34|989.54|5
1646296510000|2022-03-03 08:35:10|1000.45|989.65|999.9|989.1|1000.65|989.85|999.71|988.91|10
1646296520000|2022-03-03 08:35:20|999.3|988.5|999.4|988.6|999.4|988.6|999.3|988.5|2
1646296530000|2022-03-03 08:35:30|999.54|988.74|1000.2|989.4|1000.2|989.4|999.32|988.52|7
1646296540000|2022-03-03 08:35:40|999.9|989.1|999.25|988.45|999.9|989.1|999.25|988.45|2
1646296550000|2022-03-03 08:35:50|999.2|988.4|999.2|988.4|999.2|988.4|999.2|988.4|1
1646296560000|2022-03-03 08:36:00|998.9|988.1|998.3|987.5|998.9|988.1|998.17|987.37|7
1646296570000|2022-03-03 08:36:10|998.64|987.84|999.85|989.05|999.85|989.05|998.64|987.84|8
1646296580000|2022-03-03 08:36:20|999.9|989.1|1000.1|989.3|1000.1|989.3|999.9|989.1|3
1646296590000|2022-03-03 08:36:30|1000.4|989.6|1000.4|989.6|1000.4|989.6|1000.35|989.55|3
1646296600000|2022-03-03 08:36:40|1000.47|989.67|1001.9|991.1|1001.9|991.1|1000.4|989.6|10
1646296610000|2022-03-03 08:36:50|1002.35|991.55|1002.28|991.48|1003.09|992.29|1002.28|991.48|7
1646296620000|2022-03-03 08:37:00|1001.9|991.1|1001.85|991.05|1002.4|991.6|1001.85|991.05|6
1646296630000|2022-03-03 08:37:10|1001.9|991.1|1001.85|991.05|1002.02|991.22|1001.57|990.77|5
1646296640000|2022-03-03 08:37:20|1001.4|990.6|1001.4|990.6|1001.4|990.6|1001.4|990.6|1
1646296660000|2022-03-03 08:37:40|1001.15|990.35|1001.15|990.35|1001.15|990.35|1001.15|990.35|1
1646296670000|2022-03-03 08:37:50|1000.9|990.1|1001.12|990.32|1001.12|990.32|1000.9|990.1|2
1646296680000|2022-03-03 08:38:00|1000.9|990.1|1000.9|990.1|1001.15|990.35|1000.9|990.1|3
1646296690000|2022-03-03 08:38:10|1000.66|989.86|1000.4|989.6|1000.66|989.86|1000.4|989.6|2
1646296700000|2022-03-03 08:38:20|1000.19|989.39|999.9|989.1|1000.19|989.39|999.9|989.1|2
1646296710000|2022-03-03 08:38:30|1000.01|989.21|999.9|989.1|1000.01|989.21|999.9|989.1|2
1646296720000|2022-03-03 08:38:40|999.71|988.91|998.9|988.1|999.9|989.1|998.9|988.1|8
1646296740000|2022-03-03 08:39:00|998.84|988.04|998.83|988.03|998.9|988.1|998.7|987.9|6
1646296750000|2022-03-03 08:39:10|998.9|988.1|998.9|988.1|998.9|988.1|998.9|988.1|1
1646296780000|2022-03-03 08:39:40|998.86|988.06|998.9|988.1|998.9|988.1|998.86|988.06|2
1646296840000|2022-03-03 08:40:40|999.4|988.6|999.53|988.73|999.75|988.95|999.4|988.6|3
1646296850000|2022-03-03 08:40:50|999.4|988.6|999.4|988.6|999.4|988.6|999.4|988.6|1
1646296860000|2022-03-03 08:41:00|999.5|988.7|999.9|989.1|999.9|989.1|999.5|988.7|2
1646296880000|2022-03-03 08:41:20|999.69|988.89|999.69|988.89|999.69|988.89|999.69|988.89|1
1646296890000|2022-03-03 08:41:30|999.53|988.73|999.53|988.73|999.53|988.73|999.53|988.73|1
1646296920000|2022-03-03 08:42:00|999.43|988.63|999.75|988.95|999.75|988.95|999.43|988.63|4
1646296930000|2022-03-03 08:42:10|999.97|989.17|999.75|988.95|999.97|989.17|999.75|988.95|2
1646296940000|2022-03-03 08:42:20|999.9|989.1|999.9|989.1|999.9|989.1|999.9|989.1|1
1646296960000|2022-03-03 08:42:40|999.99|989.19|999.9|989.1|999.99|989.19|999.9|989.1|2
1646296970000|2022-03-03 08:42:50|999.98|989.18|999.9|989.1|999.98|989.18|999.9|989.1|2
1646296980000|2022-03-03 08:43:00|999.99|989.19|999.9|989.1|999.99|989.19|999.9|989.1|2
1646297000000|2022-03-03 08:43:20|1000.29|989.49|1000.9|990.1|1001.01|990.21|1000.29|989.49|6
1646297010000|2022-03-03 08:43:30|1000.96|990.16|1001.7|990.9|1001.7|990.9|1000.96|990.16|3
1646297020000|2022-03-03 08:43:40|1001.51|990.71|1001.51|990.71|1001.51|990.71|1001.51|990.71|1
1646297030000|2022-03-03 08:43:50|1000.9|990.1|1000.9|990.1|1000.9|990.1|1000.9|990.1|1
1646297040000|2022-03-03 08:44:00|1000.96|990.16|1000.95|990.15|1001.06|990.26|1000.95|990.15|4
1646297050000|2022-03-03 08:44:10|1000.9|990.1|1000.9|990.1|1000.9|990.1|1000.9|990.1|1
1646297070000|2022-03-03 08:44:30|1001.3|990.5|1001.4|990.6|1001.4|990.6|1001.3|990.5|2
1646297080000|2022-03-03 08:44:40|1001.19|990.39|1000.9|990.1|1001.19|990.39|1000.9|990.1|2
1646297090000|2022-03-03 08:44:50|1000.98|990.18|1001.04|990.24|1001.04|990.24|1000.98|990.18|2
1646297100000|2022-03-03 08:45:00|1000.9|990.1|1000.9|990.1|1000.9|990.1|1000.9|990.1|1
1646297120000|2022-03-03 08:45:20|1001.19|990.39|1000.9|990.1|1001.19|990.39|1000.9|990.1|3
1646297130000|2022-03-03 08:45:30|1001.07|990.27|1001.07|990.27|1001.07|990.27|1000.9|990.1|3
1646297160000|2022-03-03 08:46:00|1000.9|990.1|1000.9|990.1|1000.91|990.11|1000.9|990.1|3
1646297170000|2022-03-03 08:46:10|1000.91|990.11|1001.05|990.25|1001.05|990.25|1000.91|990.11|2
1646297180000|2022-03-03 08:46:20|1001.12|990.32|1001.05|990.25|1001.12|990.32|1001.05|990.25|2
1646297190000|2022-03-03 08:46:30|1000.95|990.15|1001.3|990.5|1001.3|990.5|1000.95|990.15|2
1646297200000|2022-03-03 08:46:40|1001.54|990.74|1001.19|990.39|1001.7|990.9|1001.19|990.39|4
1646297210000|2022-03-03 08:46:50|1000.9|990.1|1000.9|990.1|1000.9|990.1|1000.9|990.1|1
1646297220000|2022-03-03 08:47:00|1000.77|989.97|1000.9|990.1|1000.9|990.1|1000.77|989.97|2
1646297230000|2022-03-03 08:47:10|1000.75|989.95|1000.9|990.1|1000.9|990.1|1000.75|989.95|2
1646297260000|2022-03-03 08:47:40|1000.6|989.8|1000.4|989.6|1000.6|989.8|1000.32|989.52|5
1646297280000|2022-03-03 08:48:00|1000.56|989.76|1000.56|989.76|1000.56|989.76|1000.56|989.76|1
1646297290000|2022-03-03 08:48:10|1000.4|989.6|1000.28|989.48|1000.4|989.6|1000.28|989.48|2
1646297300000|2022-03-03 08:48:20|1000.4|989.6|1000.9|990.1|1000.9|990.1|1000.02|989.22|4
1646297340000|2022-03-03 08:49:00|1001.03|990.23|1000.9|990.1|1001.03|990.23|1000.9|990.1|4
1646297350000|2022-03-03 08:49:10|1000.78|989.98|1000.8|990|1000.9|990.1|1000.67|989.87|5
1646297360000|2022-03-03 08:49:20|1000.48|989.68|1000.34|989.54|1000.53|989.73|1000.34|989.54|4
1646297370000|2022-03-03 08:49:30|1000.28|989.48|999.9|989.1|1000.28|989.48|999.9|989.1|2
1646297390000|2022-03-03 08:49:50|1000.28|989.48|1000.28|989.48|1000.28|989.48|1000.28|989.48|1
1646297400000|2022-03-03 08:50:00|999.9|989.1|1000.4|989.6|1000.4|989.6|999.9|989.1|3
1646297410000|2022-03-03 08:50:10|1000.22|989.42|999.9|989.1|1000.22|989.42|999.9|989.1|2
1646297420000|2022-03-03 08:50:20|1000.16|989.36|1000.02|989.22|1000.16|989.36|999.9|989.1|5
1646297450000|2022-03-03 08:50:50|1000.1|989.3|999.9|989.1|1000.22|989.42|999.59|988.79|6
1646297460000|2022-03-03 08:51:00|998.9|988.1|998.9|988.1|998.9|988.1|998.9|988.1|1
1646297470000|2022-03-03 08:51:10|998.62|987.82|997.9|987.1|998.62|987.82|997.9|987.1|4
1646297480000|2022-03-03 08:51:20|997.85|987.05|998.02|987.22|998.14|987.34|997.85|987.05|6
1646297490000|2022-03-03 08:51:30|997.9|987.1|997.9|987.1|998.02|987.22|997.9|987.1|3
1646297500000|2022-03-03 08:51:40|998.02|987.22|998.79|987.99|998.79|987.99|998.02|987.22|3
1646297510000|2022-03-03 08:51:50|998.64|987.84|998.14|987.34|998.64|987.84|997.95|987.15|5
1646297520000|2022-03-03 08:52:00|998.44|987.64|998.14|987.34|998.44|987.64|998.14|987.34|3
1646297530000|2022-03-03 08:52:10|998.36|987.56|998.9|988.1|998.9|988.1|998.36|987.56|6
1646297540000|2022-03-03 08:52:20|998.87|988.07|998.64|987.84|998.87|988.07|998.64|987.84|3
1646297550000|2022-03-03 08:52:30|998.6|987.8|998.64|987.84|998.64|987.84|998.6|987.8|2
1646297560000|2022-03-03 08:52:40|998.14|987.34|998.14|987.34|998.14|987.34|998.14|987.34|1
1646297570000|2022-03-03 08:52:50|997.9|987.1|997.9|987.1|997.9|987.1|997.75|986.95|3
1646297580000|2022-03-03 08:53:00|997.85|987.05|997.85|987.05|997.85|987.05|997.7|986.9|3
1646297590000|2022-03-03 08:53:10|997.7|986.9|997.85|987.05|997.85|987.05|997.7|986.9|2
1646297600000|2022-03-03 08:53:20|997.75|986.95|997.75|986.95|997.75|986.95|997.66|986.86|3
1646297620000|2022-03-03 08:53:40|997.9|987.1|997.9|987.1|997.9|987.1|997.9|987.1|1
1646297640000|2022-03-03 08:54:00|997.76|986.96|997.96|987.16|997.96|987.16|997.76|986.96|3
1646297650000|2022-03-03 08:54:10|997.85|987.05|997.95|987.15|998.25|987.45|997.85|987.05|4
1646297700000|2022-03-03 08:55:00|997.9|987.1|997.9|987.1|997.9|987.1|997.9|987.1|1
1646297760000|2022-03-03 08:56:00|997.95|987.15|997.9|987.1|997.95|987.15|997.9|987.1|2
1646297810000|2022-03-03 08:56:50|997.78|986.98|997.9|987.1|997.9|987.1|997.63|986.83|5
1646297830000|2022-03-03 08:57:10|997.93|987.13|997.9|987.1|997.93|987.13|997.9|987.1|2
1646297840000|2022-03-03 08:57:20|997.65|986.85|997.87|987.07|997.87|987.07|997.65|986.85|3
1646297850000|2022-03-03 08:57:30|997.75|986.95|997.37|986.57|997.75|986.95|997.37|986.57|3
1646297860000|2022-03-03 08:57:40|997.57|986.77|998.05|987.25|998.05|987.25|997.57|986.77|2
1646297880000|2022-03-03 08:58:00|998.2|987.4|997.95|987.15|998.2|987.4|997.95|987.15|3
1646297910000|2022-03-03 08:58:30|997.9|987.1|998.7|987.9|998.86|988.06|997.9|987.1|5
1646297920000|2022-03-03 08:58:40|998.6|987.8|998.7|987.9|998.7|987.9|998.6|987.8|2
1646297930000|2022-03-03 08:58:50|998.86|988.06|998.9|988.1|998.94|988.14|998.86|988.06|3
1646297940000|2022-03-03 08:59:00|999.08|988.28|999.08|988.28|999.08|988.28|999.08|988.28|1
1646297950000|2022-03-03 08:59:10|998.9|988.1|999.4|988.6|999.4|988.6|998.9|988.1|2
1646297960000|2022-03-03 08:59:20|999.48|988.68|999.4|988.6|999.48|988.68|999.4|988.6|2
1646297970000|2022-03-03 08:59:30|999.49|988.69|999.4|988.6|999.49|988.69|999.4|988.6|2
1646297980000|2022-03-03 08:59:40|999.55|988.75|999.75|988.95|999.75|988.95|999.55|988.75|2
1646297990000|2022-03-03 08:59:50|999.67|988.87|999.75|988.95|999.75|988.95|999.67|988.87|2
1646298000000|2022-03-03 09:00:00|999.86|989.06|1000.03|989.23|1000.03|989.23|999.75|988.95|4
1646298010000|2022-03-03 09:00:10|999.9|989.1|999.9|989.1|1000.03|989.23|999.9|989.1|7
1646298020000|2022-03-03 09:00:20|999.55|988.75|999.77|988.97|999.77|988.97|999.55|988.75|2
1646298030000|2022-03-03 09:00:30|999.85|989.05|999.85|989.05|999.85|989.05|999.85|989.05|1
1646298040000|2022-03-03 09:00:40|999.4|988.6|999.65|988.85|999.65|988.85|999.15|988.35|7
1646298050000|2022-03-03 09:00:50|999.53|988.73|999.45|988.65|999.53|988.73|999.45|988.65|2
1646298060000|2022-03-03 09:01:00|999.54|988.74|999.8|989|999.8|989|999.29|988.49|3
1646298070000|2022-03-03 09:01:10|999.79|988.99|999.45|988.65|999.79|988.99|999.45|988.65|2
1646298080000|2022-03-03 09:01:20|999.79|988.99|999.79|988.99|999.79|988.99|999.79|988.99|1
1646298090000|2022-03-03 09:01:30|999.45|988.65|999.45|988.65|999.45|988.65|999.39|988.59|3
1646298100000|2022-03-03 09:01:40|999.39|988.59|999.85|989.05|999.85|989.05|999.05|988.25|4
1646298110000|2022-03-03 09:01:50|999.9|989.1|999.9|989.1|999.9|989.1|999.79|988.99|4
1646298120000|2022-03-03 09:02:00|999.99|989.19|1000.4|989.6|1000.4|989.6|999.86|989.06|5
1646298130000|2022-03-03 09:02:10|1000.19|989.39|1000.4|989.6|1000.4|989.6|1000.19|989.39|3
1646298150000|2022-03-03 09:02:30|1000.32|989.52|1000.4|989.6|1000.4|989.6|1000|989.2|3
1646298180000|2022-03-03 09:03:00|999.9|989.1|999.9|989.1|1000.06|989.26|999.9|989.1|3
1646298220000|2022-03-03 09:03:40|1000.15|989.35|999.9|989.1|1000.15|989.35|999.9|989.1|3
1646298240000|2022-03-03 09:04:00|1000.09|989.29|1000.06|989.26|1000.27|989.47|999.9|989.1|4
1646298250000|2022-03-03 09:04:10|999.91|989.11|999.91|989.11|999.92|989.12|999.91|989.11|3
1646298280000|2022-03-03 09:04:40|999.5|988.7|999.5|988.7|999.5|988.7|999.5|988.7|1
1646298290000|2022-03-03 09:04:50|999.87|989.07|999.91|989.11|999.91|989.11|999.8|989|6
1646298300000|2022-03-03 09:05:00|999.9|989.1|999.9|989.1|999.9|989.1|999.9|989.1|1
1646298310000|2022-03-03 09:05:10|999.66|988.86|999.66|988.86|999.66|988.86|999.66|988.86|1
1646298320000|2022-03-03 09:05:20|999.55|988.75|999.66|988.86|999.66|988.86|999.55|988.75|2
1646298330000|2022-03-03 09:05:30|999.25|988.45|999.25|988.45|999.51|988.71|999.25|988.45|4
1646298360000|2022-03-03 09:06:00|998.9|988.1|998.2|987.4|998.9|988.1|998.2|987.4|3
1646298370000|2022-03-03 09:06:10|998.1|987.3|998.26|987.46|998.26|987.46|998.1|987.3|2
1646298390000|2022-03-03 09:06:30|998.1|987.3|998.19|987.39|998.26|987.46|998.1|987.3|3
1646298400000|2022-03-03 09:06:40|998.44|987.64|998.85|988.05|998.85|988.05|998.04|987.24|6
1646298410000|2022-03-03 09:06:50|998.84|988.04|999.48|988.68|999.48|988.68|998.83|988.03|6
1646298420000|2022-03-03 09:07:00|999.9|989.1|999.9|989.1|999.9|989.1|999.9|989.1|1
1646298430000|2022-03-03 09:07:10|999.7|988.9|999.9|989.1|999.9|989.1|999.7|988.9|2
1646298450000|2022-03-03 09:07:30|998.9|988.1|998.85|988.05|998.9|988.1|998.85|988.05|2
1646298470000|2022-03-03 09:07:50|998.67|987.87|997.9|987.1|998.67|987.87|997.9|987.1|3
1646298480000|2022-03-03 09:08:00|998.55|987.75|998.9|988.1|998.9|988.1|998.55|987.75|2
1646298490000|2022-03-03 09:08:10|998.85|988.05|998.85|988.05|998.85|988.05|998.85|988.05|1
1646298500000|2022-03-03 09:08:20|998.4|987.6|998.4|987.6|998.4|987.6|998.4|987.6|1
1646298530000|2022-03-03 09:08:50|998.1|987.3|998.1|987.3|998.1|987.3|998.1|987.3|1
1646298540000|2022-03-03 09:09:00|998.35|987.55|998.35|987.55|998.35|987.55|998.35|987.55|1
1646298550000|2022-03-03 09:09:10|998|987.2|997.61|986.81|998|987.2|997.61|986.81|3
1646298560000|2022-03-03 09:09:20|997.1|986.3|996.9|986.1|997.4|986.6|996.9|986.1|5
1646298570000|2022-03-03 09:09:30|996.7|985.9|996.21|985.41|996.7|985.9|996.21|985.41|3
1646298580000|2022-03-03 09:09:40|996.01|985.21|996.02|985.22|996.02|985.22|995.92|985.12|4
1646298590000|2022-03-03 09:09:50|996.11|985.31|996.11|985.31|996.4|985.6|996.11|985.31|3
1646298600000|2022-03-03 09:10:00|996.51|985.71|996.51|985.71|996.51|985.71|996.51|985.71|1
1646298640000|2022-03-03 09:10:40|996.01|985.21|996.01|985.21|996.01|985.21|996.01|985.21|1
1646298690000|2022-03-03 09:11:30|996.88|986.08|996.88|986.08|996.88|986.08|996.88|986.08|1
1646298700000|2022-03-03 09:11:40|996.57|985.77|996.57|985.77|996.57|985.77|996.57|985.77|1
1646298800000|2022-03-03 09:13:20|996.51|985.71|996.51|985.71|996.51|985.71|996.51|985.71|1
1646298830000|2022-03-03 09:13:50|996.62|985.82|996.62|985.82|996.62|985.82|996.62|985.82|1
1646298850000|2022-03-03 09:14:10|996.51|985.71|996.51|985.71|996.51|985.71|996.51|985.71|1
1646298880000|2022-03-03 09:14:40|996.62|985.82|996.62|985.82|996.62|985.82|996.62|985.82|1
1646298910000|2022-03-03 09:15:10|996.51|985.71|996.29|985.49|996.51|985.71|996.29|985.49|2
1646298990000|2022-03-03 09:16:30|996.51|985.71|996.51|985.71|996.51|985.71|996.51|985.71|1
1646299000000|2022-03-03 09:16:40|996.01|985.21|996.01|985.21|996.01|985.21|996.01|985.21|1
1646299010000|2022-03-03 09:16:50|996.51|985.71|996.86|986.06|996.86|986.06|996.51|985.71|2
1646299020000|2022-03-03 09:17:00|997.25|986.45|997.25|986.45|997.25|986.45|997.25|986.45|1
1646299070000|2022-03-03 09:17:50|996.86|986.06|996.51|985.71|996.86|986.06|996.51|985.71|2
1646299180000|2022-03-03 09:19:40|996.24|985.44|996.24|985.44|996.24|985.44|996.24|985.44|1
1646299230000|2022-03-03 09:20:30|996.51|985.71|996.51|985.71|996.51|985.71|996.51|985.71|1
1646299240000|2022-03-03 09:20:40|995.9|985.1|995.9|985.1|995.9|985.1|995.9|985.1|1
1646299500000|2022-03-03 09:25:00|996.01|985.21|996.51|985.71|996.51|985.71|996.01|985.21|2
1646299560000|2022-03-03 09:26:00|996.9|986.1|997.21|986.41|997.21|986.41|996.9|986.1|2
1646299600000|2022-03-03 09:26:40|997.31|986.51|997.9|987.1|997.9|987.1|997.21|986.41|8
1646299620000|2022-03-03 09:27:00|998|987.2|998|987.2|998|987.2|998|987.2|1
1646299710000|2022-03-03 09:28:30|997.9|987.1|997.9|987.1|997.9|987.1|997.9|987.1|1
1646299760000|2022-03-03 09:29:20|997.4|986.6|997.4|986.6|997.4|986.6|997.4|986.6|1
1646299790000|2022-03-03 09:29:50|996.9|986.1|996.51|985.71|996.9|986.1|996.51|985.71|2
1646299810000|2022-03-03 09:30:10|995.9|985.1|995.9|985.1|995.9|985.1|995.9|985.1|1
1646299820000|2022-03-03 09:30:20|994.9|984.1|993.5|982.7|994.9|984.1|993.5|982.7|2
1646299870000|2022-03-03 09:31:10|993|982.2|992.29|981.49|993|982.2|992.29|981.49|4
1646299900000|2022-03-03 09:31:40|992.4|981.6|992.4|981.6|992.4|981.6|992.4|981.6|1
1646299930000|2022-03-03 09:32:10|992.71|981.91|993.21|982.41|993.21|982.41|992.71|981.91|2
1646299970000|2022-03-03 09:32:50|993.9|983.1|993.85|983.05|993.9|983.1|993.85|983.05|2
1646299980000|2022-03-03 09:33:00|993.87|983.07|993.94|983.14|994.19|983.39|993.87|983.07|5
1646300000000|2022-03-03 09:33:20|994.75|983.95|995.9|985.1|995.9|985.1|994.75|983.95|5
1646300010000|2022-03-03 09:33:30|995.97|985.17|995.9|985.1|996.1|985.3|995.9|985.1|5
1646300030000|2022-03-03 09:33:50|996.2|985.4|996.75|985.95|996.75|985.95|996.2|985.4|3
1646300040000|2022-03-03 09:34:00|996.9|986.1|996.9|986.1|996.9|986.1|996.9|986.1|1
1646300050000|2022-03-03 09:34:10|997|986.2|997.93|987.13|997.93|987.13|997|986.2|5
1646300060000|2022-03-03 09:34:20|998.4|987.6|998.5|987.7|998.75|987.95|997.9|987.1|6
1646300070000|2022-03-03 09:34:30|998.4|987.6|998.4|987.6|998.4|987.6|998.27|987.47|5
1646300080000|2022-03-03 09:34:40|998.31|987.51|998.4|987.6|998.4|987.6|998.31|987.51|2
1646300090000|2022-03-03 09:34:50|998.5|987.7|998.9|988.1|999.17|988.37|998.5|987.7|6
1646300100000|2022-03-03 09:35:00|999.09|988.29|999.12|988.32|999.2|988.4|998.9|988.1|6
1646300110000|2022-03-03 09:35:10|999.23|988.43|999.12|988.32|999.23|988.43|998.95|988.15|3
1646300120000|2022-03-03 09:35:20|999.43|988.63|999.57|988.77|999.62|988.82|999.42|988.62|8
1646300130000|2022-03-03 09:35:30|999.43|988.63|999.31|988.51|999.43|988.63|999.31|988.51|2
1646300140000|2022-03-03 09:35:40|999.05|988.25|999.05|988.25|999.05|988.25|999.05|988.25|1
1646300150000|2022-03-03 09:35:50|998.9|988.1|998.9|988.1|998.9|988.1|998.9|988.1|1
1646300160000|2022-03-03 09:36:00|998.8|988|998.4|987.6|998.8|988|998.4|987.6|2
1646300190000|2022-03-03 09:36:30|998.05|987.25|998.05|987.25|998.05|987.25|998.05|987.25|1
1646300200000|2022-03-03 09:36:40|998.4|987.6|998.4|987.6|998.4|987.6|998.4|987.6|1
1646300210000|2022-03-03 09:36:50|998.05|987.25|997.9|987.1|998.05|987.25|997.9|987.1|2
1646300220000|2022-03-03 09:37:00|997.75|986.95|997.4|986.6|997.75|986.95|997.4|986.6|3
1646300240000|2022-03-03 09:37:20|996.79|985.99|996.63|985.83|996.79|985.99|996.63|985.83|2
1646300250000|2022-03-03 09:37:30|996.53|985.73|996.75|985.95|996.75|985.95|996.53|985.73|3
1646300270000|2022-03-03 09:37:50|996.85|986.05|996.4|985.6|996.85|986.05|996.4|985.6|2
1646300280000|2022-03-03 09:38:00|995.9|985.1|995.4|984.6|996.01|985.21|995.4|984.6|4
1646300290000|2022-03-03 09:38:10|995.05|984.25|994.83|984.03|995.05|984.25|994.82|984.02|8
1646300300000|2022-03-03 09:38:20|995.08|984.28|995.9|985.1|995.9|985.1|995.08|984.28|5
1646300310000|2022-03-03 09:38:30|995.84|985.04|995.8|985|995.95|985.15|995.55|984.75|5
1646300320000|2022-03-03 09:38:40|996.07|985.27|996.42|985.62|996.42|985.62|996.07|985.27|2
1646300330000|2022-03-03 09:38:50|996.55|985.75|996.55|985.75|996.55|985.75|996.55|985.75|1
1646300350000|2022-03-03 09:39:10|996.35|985.55|996.3|985.5|996.35|985.55|996.3|985.5|2
1646300370000|2022-03-03 09:39:30|996.4|985.6|996.4|985.6|996.4|985.6|996.4|985.6|1
1646300380000|2022-03-03 09:39:40|996.45|985.65|997.4|986.6|997.4|986.6|996.45|985.65|5
1646300390000|2022-03-03 09:39:50|998.03|987.23|998.4|987.6|998.4|987.6|997.9|987.1|4
1646300400000|2022-03-03 09:40:00|998.9|988.1|998.9|988.1|999.15|988.35|998.9|988.1|6
1646300440000|2022-03-03 09:40:40|998.8|988|998.4|987.6|998.8|988|998.25|987.45|5
1646300450000|2022-03-03 09:40:50|998.55|987.75|998.4|987.6|998.55|987.75|998.4|987.6|2
1646300460000|2022-03-03 09:41:00|998.65|987.85|998.4|987.6|998.65|987.85|998.4|987.6|2
1646300470000|2022-03-03 09:41:10|998.85|988.05|998.9|988.1|999.12|988.32|998.85|988.05|8
1646300480000|2022-03-03 09:41:20|999.12|988.32|999.74|988.94|999.74|988.94|999.12|988.32|4
1646300490000|2022-03-03 09:41:30|999.66|988.86|999.74|988.94|999.85|989.05|999.66|988.86|4
1646300510000|2022-03-03 09:41:50|999.63|988.83|999.74|988.94|999.74|988.94|999.63|988.83|2
1646300520000|2022-03-03 09:42:00|999.65|988.85|999.65|988.85|999.65|988.85|999.65|988.85|1
1646300530000|2022-03-03 09:42:10|999.74|988.94|999.74|988.94|999.74|988.94|999.74|988.94|1
1646300540000|2022-03-03 09:42:20|999.9|989.1|999.9|989.1|999.9|989.1|999.9|989.1|1
1646300560000|2022-03-03 09:42:40|999.8|989|999.74|988.94|999.8|989|999.61|988.81|4
1646300570000|2022-03-03 09:42:50|999.4|988.6|999.5|988.7|999.5|988.7|999.31|988.51|3
1646300580000|2022-03-03 09:43:00|999.59|988.79|999.44|988.64|999.59|988.79|999.44|988.64|2
1646300590000|2022-03-03 09:43:10|999.65|988.85|999.64|988.84|999.65|988.85|999.51|988.71|4
1646300600000|2022-03-03 09:43:20|999.9|989.1|1000|989.2|1000.61|989.81|999.9|989.1|4
1646300610000|2022-03-03 09:43:30|1000.31|989.51|1000.31|989.51|1000.36|989.56|1000.31|989.51|3
1646300620000|2022-03-03 09:43:40|1000.81|990.01|1000.81|990.01|1000.81|990.01|1000.81|990.01|1
1646300640000|2022-03-03 09:44:00|1000.86|990.06|1000.86|990.06|1000.86|990.06|1000.86|990.06|1
1646300650000|2022-03-03 09:44:10|1000.81|990.01|1001.3|990.5|1001.5|990.7|1000.7|989.9|5
1646300660000|2022-03-03 09:44:20|1000.85|990.05|1000.58|989.78|1000.85|990.05|1000.58|989.78|3
1646300670000|2022-03-03 09:44:30|1000.43|989.63|1000.5|989.7|1000.5|989.7|1000.43|989.63|3
1646300680000|2022-03-03 09:44:40|1000.46|989.66|1000.46|989.66|1000.46|989.66|1000.45|989.65|3
1646300700000|2022-03-03 09:45:00|1000.35|989.55|1000.4|989.6|1000.4|989.6|1000.35|989.55|2
1646300710000|2022-03-03 09:45:10|1000.46|989.66|1000.86|990.06|1000.86|990.06|1000.46|989.66|3
1646300720000|2022-03-03 09:45:20|1000.96|990.16|1002.04|991.24|1002.04|991.24|1000.9|990.1|7
1646300730000|2022-03-03 09:45:30|1001.9|991.1|1001.9|991.1|1001.9|991.1|1001.9|991.1|1
1646300740000|2022-03-03 09:45:40|1001.82|991.02|1001.83|991.03|1001.83|991.03|1001.82|991.02|2
1646300750000|2022-03-03 09:45:50|1001.84|991.04|1001.83|991.03|1001.84|991.04|1001.83|991.03|2
1646300760000|2022-03-03 09:46:00|1001.05|990.25|1001.05|990.25|1001.05|990.25|1001.05|990.25|1
1646300770000|2022-03-03 09:46:10|1001.33|990.53|1001.8|991|1001.8|991|1001.33|990.53|2
1646300780000|2022-03-03 09:46:20|1001.83|991.03|1001.94|991.14|1001.94|991.14|1001.68|990.88|6
1646300790000|2022-03-03 09:46:30|1001.83|991.03|1001.9|991.1|1001.9|991.1|1001.83|991.03|2
1646300800000|2022-03-03 09:46:40|1002.09|991.29|1002.31|991.51|1002.31|991.51|1002.09|991.29|3
1646300810000|2022-03-03 09:46:50|1002.62|991.82|1002.62|991.82|1002.62|991.82|1002.62|991.82|1
1646300820000|2022-03-03 09:47:00|1002.75|991.95|1002.31|991.51|1002.75|991.95|1002.31|991.51|3
1646300830000|2022-03-03 09:47:10|1002.14|991.34|1002.14|991.34|1002.14|991.34|1002.14|991.34|1
1646300850000|2022-03-03 09:47:30|1001.94|991.14|1002.09|991.29|1002.09|991.29|1001.94|991.14|2
1646300860000|2022-03-03 09:47:40|1001.94|991.14|1002.09|991.29|1002.09|991.29|1001.94|991.14|2
1646300870000|2022-03-03 09:47:50|1001.65|990.85|1001.2|990.4|1001.65|990.85|1001.2|990.4|2
1646300880000|2022-03-03 09:48:00|1001.3|990.5|1001.3|990.5|1001.3|990.5|1001.3|990.5|1
1646300890000|2022-03-03 09:48:10|1001.05|990.25|1001.05|990.25|1001.05|990.25|1001.05|990.25|1
1646300900000|2022-03-03 09:48:20|1001.23|990.43|1000.9|990.1|1001.4|990.6|1000.9|990.1|3
1646300910000|2022-03-03 09:48:30|1001.17|990.37|1001.4|990.6|1001.4|990.6|1001.05|990.25|3
1646300920000|2022-03-03 09:48:40|1001.28|990.48|1001.28|990.48|1001.28|990.48|1001.28|990.48|1
1646300930000|2022-03-03 09:48:50|1001.12|990.32|1001.12|990.32|1001.12|990.32|1001.12|990.32|1
1646300940000|2022-03-03 09:49:00|1000.95|990.15|1001.28|990.48|1001.28|990.48|1000.95|990.15|2
1646300950000|2022-03-03 09:49:10|1000.9|990.1|1001.09|990.29|1001.28|990.48|1000.9|990.1|3
1646300960000|2022-03-03 09:49:20|1000.9|990.1|1001.09|990.29|1001.09|990.29|1000.9|990.1|2
1646300970000|2022-03-03 09:49:30|1001.28|990.48|1000.9|990.1|1001.28|990.48|1000.9|990.1|2
1646300980000|2022-03-03 09:49:40|1000.81|990.01|1000.81|990.01|1000.81|990.01|1000.81|990.01|1
1646300990000|2022-03-03 09:49:50|1000.9|990.1|1000.9|990.1|1000.9|990.1|1000.9|990.1|1
1646301000000|2022-03-03 09:50:00|1000.8|990|999.9|989.1|1000.8|990|999.76|988.96|4
1646301010000|2022-03-03 09:50:10|999.75|988.95|999.9|989.1|999.9|989.1|999.16|988.36|5
1646301020000|2022-03-03 09:50:20|999.88|989.08|1000.04|989.24|1000.04|989.24|999.88|989.08|3
1646301030000|2022-03-03 09:50:30|999.9|989.1|1000.13|989.33|1000.13|989.33|999.9|989.1|2
1646301040000|2022-03-03 09:50:40|1000.07|989.27|999.9|989.1|1000.07|989.27|999.85|989.05|3
1646301050000|2022-03-03 09:50:50|999.4|988.6|999.4|988.6|999.4|988.6|999.4|988.6|1
1646301060000|2022-03-03 09:51:00|999.29|988.49|999.4|988.6|999.4|988.6|999.29|988.49|2
1646301080000|2022-03-03 09:51:20|999.75|988.95|998.94|988.14|999.75|988.95|998.94|988.14|3
1646301090000|2022-03-03 09:51:30|999.55|988.75|999.55|988.75|999.55|988.75|999.55|988.75|1
1646301100000|2022-03-03 09:51:40|999.08|988.28|999.4|988.6|999.4|988.6|998.92|988.12|5
1646301110000|2022-03-03 09:51:50|999.9|989.1|1000.09|989.29|1000.09|989.29|999.9|989.1|5
1646301120000|2022-03-03 09:52:00|1000.06|989.26|999.95|989.15|1000.06|989.26|999.95|989.15|2
1646301130000|2022-03-03 09:52:10|1000|989.2|1000|989.2|1000.11|989.31|1000|989.2|3
1646301140000|2022-03-03 09:52:20|999.9|989.1|999.9|989.1|999.9|989.1|999.9|989.1|1
1646301160000|2022-03-03 09:52:40|999.4|988.6|999.4|988.6|999.4|988.6|999.4|988.6|1
1646301170000|2022-03-03 09:52:50|998.9|988.1|999.15|988.35|999.15|988.35|998.9|988.1|2
1646301180000|2022-03-03 09:53:00|999.29|988.49|999.4|988.6|999.4|988.6|998.95|988.15|4
1646301200000|2022-03-03 09:53:20|999.9|989.1|999.53|988.73|999.9|989.1|999.53|988.73|2
1646301210000|2022-03-03 09:53:30|999.9|989.1|999.9|989.1|999.9|989.1|999.9|989.1|1
1646301220000|2022-03-03 09:53:40|999.99|989.19|999.99|989.19|999.99|989.19|999.99|989.19|1
1646301230000|2022-03-03 09:53:50|999.9|989.1|999.9|989.1|999.9|989.1|999.9|989.1|1
1646301240000|2022-03-03 09:54:00|999.99|989.19|1000.07|989.27|1000.09|989.29|999.99|989.19|3
1646301270000|2022-03-03 09:54:30|999.9|989.1|999.4|988.6|999.9|989.1|999.4|988.6|6
1646301280000|2022-03-03 09:54:40|999.28|988.48|998.9|988.1|999.28|988.48|998.9|988.1|2
1646301300000|2022-03-03 09:55:00|998.85|988.05|998.85|988.05|998.85|988.05|998.85|988.05|1
1646301310000|2022-03-03 09:55:10|998.4|987.6|997.9|987.1|998.4|987.6|997.9|987.1|2
1646301320000|2022-03-03 09:55:20|997.85|987.05|997.9|987.1|997.9|987.1|997.85|987.05|2
1646301330000|2022-03-03 09:55:30|998.08|987.28|998.08|987.28|998.08|987.28|998.08|987.28|1
1646301340000|2022-03-03 09:55:40|998|987.2|998.1|987.3|998.55|987.75|998|987.2|4
1646301360000|2022-03-03 09:56:00|998.11|987.31|998.11|987.31|998.51|987.71|998.11|987.31|3
1646301370000|2022-03-03 09:56:10|997.95|987.15|998.11|987.31|998.11|987.31|997.95|987.15|2
1646301380000|2022-03-03 09:56:20|997.9|987.1|998.02|987.22|998.02|987.22|997.9|987.1|2
1646301390000|2022-03-03 09:56:30|997.9|987.1|998.07|987.27|998.07|987.27|997.9|987.1|2
1646301400000|2022-03-03 09:56:40|997.9|987.1|997.9|987.1|997.9|987.1|997.9|987.1|1
1646301410000|2022-03-03 09:56:50|997.75|986.95|997.9|987.1|997.9|987.1|997.75|986.95|4
1646301420000|2022-03-03 09:57:00|997.78|986.98|997.78|986.98|997.78|986.98|997.78|986.98|1
1646301440000|2022-03-03 09:57:20|997.65|986.85|997.69|986.89|997.69|986.89|997.65|986.85|2
1646301460000|2022-03-03 09:57:40|997.46|986.66|997.46|986.66|997.46|986.66|997.46|986.66|1
1646301470000|2022-03-03 09:57:50|997.25|986.45|997.41|986.61|997.41|986.61|997.25|986.45|3
1646301480000|2022-03-03 09:58:00|997.65|986.85|997.65|986.85|997.65|986.85|997.65|986.85|1
1646301490000|2022-03-03 09:58:10|997.56|986.76|997.45|986.65|997.56|986.76|997.45|986.65|2
1646301500000|2022-03-03 09:58:20|997.4|986.6|997.4|986.6|997.4|986.6|997.4|986.6|1
1646301530000|2022-03-03 09:58:50|997.38|986.58|997.35|986.55|997.38|986.58|997.35|986.55|2
1646301550000|2022-03-03 09:59:10|997.44|986.64|997.35|986.55|997.5|986.7|997.35|986.55|3
1646301560000|2022-03-03 09:59:20|997.7|986.9|996.85|986.05|997.7|986.9|996.85|986.05|4
1646301570000|2022-03-03 09:59:30|996.64|985.84|996.77|985.97|996.77|985.97|996.64|985.84|3
1646301580000|2022-03-03 09:59:40|996.67|985.87|997.9|987.1|997.9|987.1|996.46|985.66|7
1646301610000|2022-03-03 10:00:10|998.15|987.35|998.4|987.6|998.69|987.89|998.15|987.35|6
1646301620000|2022-03-03 10:00:20|998.44|987.64|998.9|988.1|998.94|988.14|998.44|987.64|3
1646301630000|2022-03-03 10:00:30|998.96|988.16|998.96|988.16|998.96|988.16|998.96|988.16|1
1646301660000|2022-03-03 10:01:00|999.32|988.52|998.98|988.18|999.32|988.52|998.95|988.15|4
1646301670000|2022-03-03 10:01:10|999.6|988.8|999.9|989.1|999.9|989.1|999.6|988.8|2
1646301680000|2022-03-03 10:01:20|999.83|989.03|999.9|989.1|999.9|989.1|999.83|989.03|2
1646301690000|2022-03-03 10:01:30|999.7|988.9|999.7|988.9|999.7|988.9|999.7|988.9|1
1646301710000|2022-03-03 10:01:50|999.9|989.1|999.9|989.1|1000.15|989.35|999.76|988.96|5
1646301720000|2022-03-03 10:02:00|999.79|988.99|999.4|988.6|999.79|988.99|999.27|988.47|4
1646301730000|2022-03-03 10:02:10|998.9|988.1|998.9|988.1|998.9|988.1|998.9|988.1|1
1646301770000|2022-03-03 10:02:50|998.67|987.87|998.3|987.5|998.67|987.87|998.3|987.5|5
1646301780000|2022-03-03 10:03:00|997.9|987.1|998.19|987.39|998.4|987.6|997.9|987.1|7
1646301790000|2022-03-03 10:03:10|997.9|987.1|997.9|987.1|997.9|987.1|997.9|987.1|1
1646301800000|2022-03-03 10:03:20|998.29|987.49|998.4|987.6|998.4|987.6|998.29|987.49|2
1646301810000|2022-03-03 10:03:30|997.9|987.1|997.4|986.6|997.9|987.1|997.4|986.6|4
1646301840000|2022-03-03 10:04:00|997.75|986.95|996.9|986.1|997.75|986.95|996.9|986.1|3
1646301880000|2022-03-03 10:04:40|996.8|986|995.69|984.89|996.8|986|995.62|984.82|7
1646301890000|2022-03-03 10:04:50|995.73|984.93|994.9|984.1|995.73|984.93|994.9|984.1|4
1646301910000|2022-03-03 10:05:10|994.82|984.02|994.9|984.1|994.9|984.1|994.82|984.02|3
1646301920000|2022-03-03 10:05:20|994.82|984.02|994.82|984.02|994.9|984.1|994.82|984.02|5
1646301930000|2022-03-03 10:05:30|994.85|984.05|994.9|984.1|994.9|984.1|994.85|984.05|2
1646301940000|2022-03-03 10:05:40|994.82|984.02|994.82|984.02|994.82|984.02|994.82|984.02|1
1646301950000|2022-03-03 10:05:50|994.9|984.1|994.9|984.1|994.9|984.1|994.9|984.1|1
1646302020000|2022-03-03 10:07:00|994.95|984.15|994.95|984.15|994.95|984.15|994.95|984.15|1
1646302050000|2022-03-03 10:07:30|994.9|984.1|994.9|984.1|994.9|984.1|994.9|984.1|1
1646302070000|2022-03-03 10:07:50|994.78|983.98|994.4|983.6|994.78|983.98|994.4|983.6|2
1646302080000|2022-03-03 10:08:00|994|983.2|994.4|983.6|994.4|983.6|994|983.2|2
1646302090000|2022-03-03 10:08:10|994.5|983.7|994.9|984.1|994.9|984.1|994.5|983.7|3
1646302110000|2022-03-03 10:08:30|994.45|983.65|993.95|983.15|994.45|983.65|993.95|983.15|2
1646302140000|2022-03-03 10:09:00|993.9|983.1|994.35|983.55|994.35|983.55|993.9|983.1|2
1646302160000|2022-03-03 10:09:20|994.65|983.85|994.65|983.85|994.65|983.85|994.65|983.85|1
1646302170000|2022-03-03 10:09:30|994.81|984.01|994.9|984.1|994.97|984.17|994.81|984.01|3
1646302190000|2022-03-03 10:09:50|994.8|984|994.4|983.6|994.8|984|994.4|983.6|3
1646302200000|2022-03-03 10:10:00|993.9|983.1|993.9|983.1|993.9|983.1|993.9|983.1|1
1646302210000|2022-03-03 10:10:10|993.92|983.12|993.95|983.15|993.95|983.15|993.92|983.12|2
1646302220000|2022-03-03 10:10:20|993.93|983.13|993.93|983.13|993.93|983.13|993.93|983.13|1
1646302250000|2022-03-03 10:10:50|993.92|983.12|993.93|983.13|993.93|983.13|993.9|983.1|3
1646302260000|2022-03-03 10:11:00|993.92|983.12|993.9|983.1|993.92|983.12|993.9|983.1|4
1646302270000|2022-03-03 10:11:10|993.92|983.12|993.92|983.12|993.92|983.12|993.92|983.12|1
1646302280000|2022-03-03 10:11:20|994.29|983.49|994.29|983.49|994.29|983.49|994.29|983.49|1
1646302300000|2022-03-03 10:11:40|994.75|983.95|994.9|984.1|994.9|984.1|994.75|983.95|2
1646302310000|2022-03-03 10:11:50|994.96|984.16|995.01|984.21|995.24|984.44|994.9|984.1|8
1646302320000|2022-03-03 10:12:00|994.9|984.1|994.9|984.1|995.01|984.21|994.9|984.1|3
1646302330000|2022-03-03 10:12:10|995.01|984.21|995.01|984.21|995.01|984.21|995.01|984.21|1
1646302340000|2022-03-03 10:12:20|994.9|984.1|994.9|984.1|994.9|984.1|994.9|984.1|1
1646302350000|2022-03-03 10:12:30|994.75|983.95|994.9|984.1|994.9|984.1|994.75|983.95|2
1646302360000|2022-03-03 10:12:40|993.9|983.1|994.15|983.35|994.15|983.35|993.9|983.1|2
1646302370000|2022-03-03 10:12:50|994.47|983.67|994.47|983.67|994.47|983.67|994.47|983.67|1
1646302380000|2022-03-03 10:13:00|994.4|983.6|994.85|984.05|994.85|984.05|994.4|983.6|2
1646302390000|2022-03-03 10:13:10|994.8|984|994.8|984|994.8|984|994.8|984|1
1646302420000|2022-03-03 10:13:40|994.35|983.55|994.35|983.55|994.35|983.55|994.35|983.55|1
1646302440000|2022-03-03 10:14:00|994.85|984.05|994.85|984.05|994.85|984.05|994.85|984.05|1
1646302450000|2022-03-03 10:14:10|994.89|984.09|994.9|984.1|995.03|984.23|994.89|984.09|6
1646302480000|2022-03-03 10:14:40|994.68|983.88|994.68|983.88|994.68|983.88|994.68|983.88|1
1646302500000|2022-03-03 10:15:00|994.9|984.1|994.86|984.06|994.9|984.1|994.86|984.06|2
1646302530000|2022-03-03 10:15:30|995.12|984.32|995.4|984.6|995.4|984.6|995.12|984.32|2
1646302560000|2022-03-03 10:16:00|995.9|985.1|995.9|985.1|995.9|985.1|995.9|985.1|1
1646302570000|2022-03-03 10:16:10|995.95|985.15|996.4|985.6|996.4|985.6|995.95|985.15|3
1646302600000|2022-03-03 10:16:40|996.9|986.1|996.9|986.1|996.9|986.1|996.9|986.1|1
1646302610000|2022-03-03 10:16:50|996.75|985.95|996.75|985.95|996.75|985.95|996.75|985.95|1
1646302620000|2022-03-03 10:17:00|996.9|986.1|996.9|986.1|996.9|986.1|996.9|986.1|1
1646302640000|2022-03-03 10:17:20|997.1|986.3|996.9|986.1|997.1|986.3|996.9|986.1|2
1646302650000|2022-03-03 10:17:30|997.09|986.29|996.9|986.1|997.2|986.4|996.9|986.1|4
1646302660000|2022-03-03 10:17:40|996.98|986.18|997.75|986.95|997.75|986.95|996.98|986.18|3
1646302680000|2022-03-03 10:18:00|997.9|987.1|997.9|987.1|997.9|987.1|997.9|987.1|1
1646302690000|2022-03-03 10:18:10|997.73|986.93|997.85|987.05|997.85|987.05|997.73|986.93|4
1646302700000|2022-03-03 10:18:20|997.76|986.96|997.85|987.05|997.85|987.05|997.76|986.96|2
1646302710000|2022-03-03 10:18:30|997.9|987.1|997.9|987.1|997.9|987.1|997.9|987.1|1
1646302740000|2022-03-03 10:19:00|997.79|986.99|997.9|987.1|997.9|987.1|997.79|986.99|4
1646302770000|2022-03-03 10:19:30|998.28|987.48|998.9|988.1|998.9|988.1|998.28|987.48|4
1646302780000|2022-03-03 10:19:40|998.4|987.6|997.9|987.1|998.4|987.6|997.9|987.1|2
1646302800000|2022-03-03 10:20:00|997.53|986.73|997.85|987.05|997.9|987.1|997.53|986.73|4
1646302810000|2022-03-03 10:20:10|997.4|986.6|997.3|986.5|997.4|986.6|997.3|986.5|2
1646302830000|2022-03-03 10:20:30|997.4|986.6|997.3|986.5|997.4|986.6|997.3|986.5|2
1646302840000|2022-03-03 10:20:40|996.9|986.1|997.3|986.5|997.3|986.5|996.9|986.1|2
1646302850000|2022-03-03 10:20:50|996.9|986.1|997.3|986.5|997.3|986.5|996.9|986.1|2
1646302860000|2022-03-03 10:21:00|996.9|986.1|996.9|986.1|996.9|986.1|996.9|986.1|1
1646302870000|2022-03-03 10:21:10|997.3|986.5|997.3|986.5|997.3|986.5|997.3|986.5|1
1646302890000|2022-03-03 10:21:30|997.6|986.8|997.8|987|997.8|987|997.6|986.8|2
1646302900000|2022-03-03 10:21:40|997.9|987.1|997.9|987.1|997.9|987.1|997.9|987.1|1
1646302950000|2022-03-03 10:22:30|998.15|987.35|998.7|987.9|998.7|987.9|998.15|987.35|3
1646302960000|2022-03-03 10:22:40|998.9|988.1|998.9|988.1|998.9|988.1|998.9|988.1|1
1646303000000|2022-03-03 10:23:20|998.6|987.8|998.6|987.8|998.6|987.8|998.6|987.8|1
1646303010000|2022-03-03 10:23:30|998.7|987.9|998.9|988.1|998.9|988.1|998.7|987.9|2
1646303030000|2022-03-03 10:23:50|999.09|988.29|998.9|988.1|999.09|988.29|998.9|988.1|4
1646303040000|2022-03-03 10:24:00|999.2|988.4|998.9|988.1|999.2|988.4|998.9|988.1|2
1646303070000|2022-03-03 10:24:30|998.77|987.97|998.9|988.1|998.9|988.1|998.77|987.97|2
1646303080000|2022-03-03 10:24:40|998.8|988|998.4|987.6|998.82|988.02|998.4|987.6|4
1646303090000|2022-03-03 10:24:50|997.9|987.1|997.9|987.1|997.9|987.1|997.9|987.1|1
1646303100000|2022-03-03 10:25:00|997.8|987|997.8|987|997.8|987|997.8|987|1
1646303120000|2022-03-03 10:25:20|997.55|986.75|996.96|986.16|997.55|986.75|996.96|986.16|3
1646303130000|2022-03-03 10:25:30|996.9|986.1|996.4|985.6|996.9|986.1|996.4|985.6|4
1646303140000|2022-03-03 10:25:40|996.58|985.78|996.4|985.6|996.58|985.78|996.4|985.6|2
1646303150000|2022-03-03 10:25:50|996.9|986.1|996.9|986.1|996.9|986.1|996.9|986.1|1
1646303160000|2022-03-03 10:26:00|996.77|985.97|996.4|985.6|996.77|985.97|996.4|985.6|2
1646303180000|2022-03-03 10:26:20|996.31|985.51|996.4|985.6|996.4|985.6|996.31|985.51|2
1646303200000|2022-03-03 10:26:40|996.27|985.47|996.4|985.6|996.4|985.6|996.27|985.47|2
1646303210000|2022-03-03 10:26:50|996.9|986.1|996.9|986.1|996.9|986.1|996.9|986.1|1
1646303230000|2022-03-03 10:27:10|996.86|986.06|996.86|986.06|996.86|986.06|996.86|986.06|1
1646303250000|2022-03-03 10:27:30|996.45|985.65|996.35|985.55|996.45|985.65|996.35|985.55|2
1646303270000|2022-03-03 10:27:50|995.95|985.15|995.95|985.15|995.95|985.15|995.95|985.15|1
1646303280000|2022-03-03 10:28:00|995.9|985.1|995.9|985.1|995.9|985.1|995.9|985.1|1
1646303290000|2022-03-03 10:28:10|996.28|985.48|996.13|985.33|996.6|985.8|996.13|985.33|4
1646303300000|2022-03-03 10:28:20|996.16|985.36|996.8|986|996.8|986|996.16|985.36|2
1646303310000|2022-03-03 10:28:30|996.75|985.95|996.75|985.95|996.75|985.95|996.75|985.95|1
1646303330000|2022-03-03 10:28:50|996.6|985.8|996.6|985.8|996.6|985.8|996.6|985.8|1
1646303340000|2022-03-03 10:29:00|996.46|985.66|996.9|986.1|997.35|986.55|996.46|985.66|5
1646303360000|2022-03-03 10:29:20|997.15|986.35|996.9|986.1|997.15|986.35|996.9|986.1|2
1646303400000|2022-03-03 10:30:00|996.95|986.15|996.4|985.6|996.95|986.15|996.4|985.6|3
1646303410000|2022-03-03 10:30:10|996.53|985.73|996.9|986.1|997.06|986.26|996.53|985.73|4
1646303430000|2022-03-03 10:30:30|996.97|986.17|996.9|986.1|997.3|986.5|996.9|986.1|3
1646303440000|2022-03-03 10:30:40|996.95|986.15|996.95|986.15|996.95|986.15|996.95|986.15|1
1646303460000|2022-03-03 10:31:00|996.83|986.03|996.57|985.77|996.83|986.03|996.57|985.77|2
1646303470000|2022-03-03 10:31:10|996.5|985.7|996.5|985.7|996.5|985.7|996.5|985.7|1
1646303480000|2022-03-03 10:31:20|996.73|985.93|996.57|985.77|996.73|985.93|996.55|985.75|4
1646303500000|2022-03-03 10:31:40|996.9|986.1|996.95|986.15|996.95|986.15|996.9|986.1|4
1646303510000|2022-03-03 10:31:50|996.98|986.18|996.98|986.18|996.98|986.18|996.98|986.18|1
1646303520000|2022-03-03 10:32:00|997.6|986.8|997.85|987.05|997.9|987.1|997.6|986.8|3
1646303530000|2022-03-03 10:32:10|997.78|986.98|998.93|988.13|998.93|988.13|997.78|986.98|4
1646303540000|2022-03-03 10:32:20|998.95|988.15|998.95|988.15|998.95|988.15|998.95|988.15|1
1646303560000|2022-03-03 10:32:40|998.9|988.1|998.9|988.1|998.9|988.1|998.9|988.1|1
1646303590000|2022-03-03 10:33:10|998.94|988.14|998.95|988.15|998.95|988.15|998.9|988.1|4
1646303600000|2022-03-03 10:33:20|998.9|988.1|998.9|988.1|998.9|988.1|998.9|988.1|1
1646303700000|2022-03-03 10:35:00|998.75|987.95|998.75|987.95|998.75|987.95|998.75|987.95|1
1646303710000|2022-03-03 10:35:10|998.22|987.42|998.32|987.52|998.32|987.52|998.22|987.42|3
1646303720000|2022-03-03 10:35:20|998.8|988|998.8|988|998.8|988|998.8|988|1
1646303740000|2022-03-03 10:35:40|998.71|987.91|997.5|986.7|998.71|987.91|997.42|986.62|5
1646303750000|2022-03-03 10:35:50|997.47|986.67|997.5|986.7|997.5|986.7|997.47|986.67|2
1646303760000|2022-03-03 10:36:00|997|986.2|996.28|985.48|997.35|986.55|996.28|985.48|9
1646303770000|2022-03-03 10:36:10|995.9|985.1|995.9|985.1|995.9|985.1|995.9|985.1|1
1646303780000|2022-03-03 10:36:20|995.98|985.18|995.9|985.1|996|985.2|995.9|985.1|3
1646303800000|2022-03-03 10:36:40|995.64|984.84|994.9|984.1|995.69|984.89|994.9|984.1|5
1646303810000|2022-03-03 10:36:50|994.4|983.6|993.9|983.1|994.4|983.6|993.82|983.02|4
1646303820000|2022-03-03 10:37:00|993.4|982.6|993.9|983.1|993.9|983.1|993.4|982.6|7
1646303830000|2022-03-03 10:37:10|994.12|983.32|993.9|983.1|994.12|983.32|993.9|983.1|5
1646303850000|2022-03-03 10:37:30|993.82|983.02|993.4|982.6|993.9|983.1|993.4|982.6|4
1646303860000|2022-03-03 10:37:40|993.5|982.7|993.4|982.6|993.5|982.7|993.4|982.6|3
1646303870000|2022-03-03 10:37:50|993.49|982.69|993.61|982.81|993.81|983.01|993.49|982.69|4
1646303890000|2022-03-03 10:38:10|993.49|982.69|993.07|982.27|993.57|982.77|993.07|982.27|5
1646303900000|2022-03-03 10:38:20|993.3|982.5|993.3|982.5|993.3|982.5|993.3|982.5|1
1646303910000|2022-03-03 10:38:30|993.43|982.63|993.62|982.82|993.62|982.82|993.43|982.63|3
1646303920000|2022-03-03 10:38:40|993.8|983|993.62|982.82|993.8|983|993.62|982.82|2
1646303940000|2022-03-03 10:39:00|992.9|982.1|992.86|982.06|992.9|982.1|992.86|982.06|7
1646303950000|2022-03-03 10:39:10|992.88|982.08|992.86|982.06|992.88|982.08|992.46|981.66|5
1646303960000|2022-03-03 10:39:20|992.77|981.97|992.86|982.06|992.86|982.06|992.77|981.97|2
1646303970000|2022-03-03 10:39:30|993.05|982.25|993.05|982.25|993.05|982.25|993.05|982.25|1
1646303980000|2022-03-03 10:39:40|993.18|982.38|993.29|982.49|993.29|982.49|993.05|982.25|3
1646303990000|2022-03-03 10:39:50|993.15|982.35|993.15|982.35|993.15|982.35|993.15|982.35|1
1646304000000|2022-03-03 10:40:00|993.21|982.41|993.47|982.67|993.49|982.69|993.17|982.37|4
1646304010000|2022-03-03 10:40:10|993.82|983.02|994.9|984.1|994.9|984.1|993.82|983.02|2
1646304040000|2022-03-03 10:40:40|994.95|984.15|994.95|984.15|994.95|984.15|994.95|984.15|1
1646304060000|2022-03-03 10:41:00|995.35|984.55|995.9|985.1|995.9|985.1|995.35|984.55|3
1646304080000|2022-03-03 10:41:20|996|985.2|996|985.2|996|985.2|996|985.2|1
1646304100000|2022-03-03 10:41:40|995.75|984.95|996|985.2|996|985.2|995.75|984.95|2
1646304110000|2022-03-03 10:41:50|995.9|985.1|995.9|985.1|995.9|985.1|995.9|985.1|1
1646304120000|2022-03-03 10:42:00|996.1|985.3|996.1|985.3|996.1|985.3|996.1|985.3|1
1646304180000|2022-03-03 10:43:00|996.2|985.4|996.2|985.4|996.2|985.4|996.2|985.4|1
1646304200000|2022-03-03 10:43:20|995.9|985.1|995.9|985.1|995.9|985.1|995.9|985.1|1
1646304230000|2022-03-03 10:43:50|996.28|985.48|996.85|986.05|996.85|986.05|996.28|985.48|3
1646304240000|2022-03-03 10:44:00|996.9|986.1|996.9|986.1|996.9|986.1|996.9|986.1|1
1646304250000|2022-03-03 10:44:10|996.7|985.9|996.4|985.6|996.7|985.9|996.4|985.6|2
1646304270000|2022-03-03 10:44:30|996.5|985.7|996.4|985.6|996.5|985.7|996.4|985.6|2
1646304300000|2022-03-03 10:45:00|996.85|986.05|996.85|986.05|996.85|986.05|996.85|986.05|1
1646304320000|2022-03-03 10:45:20|996.99|986.19|996.9|986.1|997.05|986.25|996.85|986.05|4
1646304330000|2022-03-03 10:45:30|996.99|986.19|997.9|987.1|997.9|987.1|996.9|986.1|5
1646304340000|2022-03-03 10:45:40|998|987.2|998.4|987.6|998.4|987.6|998|987.2|2
1646304350000|2022-03-03 10:45:50|998.9|988.1|998.9|988.1|998.9|988.1|998.9|988.1|1
1646304360000|2022-03-03 10:46:00|998.99|988.19|1000.46|989.66|1000.46|989.66|998.9|988.1|8
1646304370000|2022-03-03 10:46:10|1000.9|990.1|1001.15|990.35|1001.3|990.5|1000.9|990.1|6
1646304380000|2022-03-03 10:46:20|1000.9|990.1|1000.9|990.1|1000.9|990.1|1000.9|990.1|1
1646304390000|2022-03-03 10:46:30|1001.15|990.35|1001.65|990.85|1001.87|991.07|1001.15|990.35|5
1646304400000|2022-03-03 10:46:40|1001.74|990.94|1004.4|993.6|1004.4|993.6|1001.74|990.94|11
1646304410000|2022-03-03 10:46:50|1004.47|993.67|1004.4|993.6|1004.48|993.68|1003.4|992.6|12
1646304420000|2022-03-03 10:47:00|1004.9|994.1|1004.53|993.73|1004.9|994.1|1004.34|993.54|10
1646304430000|2022-03-03 10:47:10|1004.4|993.6|1003.72|992.92|1004.4|993.6|1003.72|992.92|4
1646304440000|2022-03-03 10:47:20|1003.8|993|1004.63|993.83|1004.63|993.83|1003.72|992.92|9
1646304450000|2022-03-03 10:47:30|1004.34|993.54|1004.47|993.67|1004.47|993.67|1004.32|993.52|3
1646304460000|2022-03-03 10:47:40|1004.9|994.1|1004.37|993.57|1004.9|994.1|1003.97|993.17|4
1646304470000|2022-03-03 10:47:50|1004.7|993.9|1004.55|993.75|1004.9|994.1|1004.55|993.75|4
1646304480000|2022-03-03 10:48:00|1004.08|993.28|1003.9|993.1|1004.08|993.28|1003.77|992.97|7
1646304490000|2022-03-03 10:48:10|1003.8|993|1003.5|992.7|1003.8|993|1003.5|992.7|2
1646304500000|2022-03-03 10:48:20|1003.05|992.25|1003.9|993.1|1003.9|993.1|1003.05|992.25|6
1646304510000|2022-03-03 10:48:30|1004.1|993.3|1004.1|993.3|1004.1|993.3|1004.1|993.3|1
1646304520000|2022-03-03 10:48:40|1003.9|993.1|1003.9|993.1|1003.9|993.1|1003.9|993.1|1
1646304530000|2022-03-03 10:48:50|1003.69|992.89|1003.25|992.45|1003.9|993.1|1003.25|992.45|6
1646304540000|2022-03-03 10:49:00|1003.15|992.35|1002.4|991.6|1003.15|992.35|1002.4|991.6|5
1646304550000|2022-03-03 10:49:10|1002.15|991.35|1001.9|991.1|1002.4|991.6|1001.9|991.1|4
1646304560000|2022-03-03 10:49:20|1002.15|991.35|1002.9|992.1|1002.9|992.1|1002.15|991.35|3
1646304570000|2022-03-03 10:49:30|1002.97|992.17|1003.28|992.48|1003.9|993.1|1002.9|992.1|7
1646304580000|2022-03-03 10:49:40|1003.4|992.6|1003.4|992.6|1003.4|992.6|1003.4|992.6|1
1646304590000|2022-03-03 10:49:50|1003.65|992.85|1003.4|992.6|1003.65|992.85|1003.4|992.6|2
1646304600000|2022-03-03 10:50:00|1003.65|992.85|1003.71|992.91|1003.75|992.95|1003.4|992.6|5
1646304610000|2022-03-03 10:50:10|1003.81|993.01|1003.4|992.6|1003.9|993.1|1003.4|992.6|7
1646304630000|2022-03-03 10:50:30|1003.9|993.1|1003.4|992.6|1003.9|993.1|1003.33|992.53|3
1646304650000|2022-03-03 10:50:50|1003.46|992.66|1003.9|993.1|1003.9|993.1|1003.46|992.66|4
1646304660000|2022-03-03 10:51:00|1003.79|992.99|1003.79|992.99|1003.79|992.99|1003.79|992.99|1
1646304670000|2022-03-03 10:51:10|1003.9|993.1|1003.9|993.1|1003.9|993.1|1003.9|993.1|1
1646304680000|2022-03-03 10:51:20|1003.79|992.99|1003.71|992.91|1003.9|993.1|1003.71|992.91|3
1646304690000|2022-03-03 10:51:30|1003.51|992.71|1002.9|992.1|1003.51|992.71|1002.9|992.1|3
1646304700000|2022-03-03 10:51:40|1002.8|992|1002.8|992|1002.8|992|1002.8|992|1
1646304710000|2022-03-03 10:51:50|1002.39|991.59|1002.59|991.79|1003.35|992.55|1002.39|991.59|7
1646304720000|2022-03-03 10:52:00|1002.5|991.7|1003.15|992.35|1003.15|992.35|1002.5|991.7|6
1646304730000|2022-03-03 10:52:10|1003.19|992.39|1003.9|993.1|1003.9|993.1|1003.19|992.39|5
1646304740000|2022-03-03 10:52:20|1003.83|993.03|1002.95|992.15|1003.9|993.1|1002.95|992.15|5
1646304750000|2022-03-03 10:52:30|1003.4|992.6|1003.28|992.48|1003.4|992.6|1003.28|992.48|2
1646304780000|2022-03-03 10:53:00|1002.9|992.1|1003.4|992.6|1003.41|992.61|1002.9|992.1|6
1646304800000|2022-03-03 10:53:20|1003.27|992.47|1003.4|992.6|1003.53|992.73|1003.27|992.47|4
1646304810000|2022-03-03 10:53:30|1003|992.2|1003.34|992.54|1003.34|992.54|1003|992.2|2
1646304820000|2022-03-03 10:53:40|1003|992.2|1003.4|992.6|1003.4|992.6|1003|992.2|3
1646304830000|2022-03-03 10:53:50|1003.29|992.49|1003.4|992.6|1003.4|992.6|1003.29|992.49|2
1646304840000|2022-03-03 10:54:00|1002.95|992.15|1002.95|992.15|1002.95|992.15|1002.95|992.15|1
1646304850000|2022-03-03 10:54:10|1003.05|992.25|1003|992.2|1003.05|992.25|1003|992.2|2
1646304870000|2022-03-03 10:54:30|1003.34|992.54|1003.9|993.1|1003.9|993.1|1003.34|992.54|4
1646304890000|2022-03-03 10:54:50|1003.75|992.95|1003.4|992.6|1003.9|993.1|1003.4|992.6|8
1646304910000|2022-03-03 10:55:10|1003|992.2|1003|992.2|1003|992.2|1003|992.2|1
1646304920000|2022-03-03 10:55:20|1002.9|992.1|1002.9|992.1|1002.99|992.19|1002.9|992.1|3
1646304930000|2022-03-03 10:55:30|1003.2|992.4|1002.9|992.1|1003.2|992.4|1002.9|992.1|2
1646304940000|2022-03-03 10:55:40|1003.28|992.48|1003.64|992.84|1003.65|992.85|1003.28|992.48|4
1646304950000|2022-03-03 10:55:50|1003.4|992.6|1002.95|992.15|1003.4|992.6|1002.95|992.15|3
1646304960000|2022-03-03 10:56:00|1003.4|992.6|1003.79|992.99|1003.9|993.1|1003.4|992.6|5
1646304970000|2022-03-03 10:56:10|1003.9|993.1|1003.9|993.1|1003.9|993.1|1003.9|993.1|1
1646304990000|2022-03-03 10:56:30|1003.76|992.96|1003.9|993.1|1003.9|993.1|1003.76|992.96|4
1646305050000|2022-03-03 10:57:30|1003.69|992.89|1003.4|992.6|1003.69|992.89|1003.4|992.6|4
1646305060000|2022-03-03 10:57:40|1003.81|993.01|1003.9|993.1|1003.9|993.1|1003.81|993.01|2
1646305070000|2022-03-03 10:57:50|1003.4|992.6|1002.9|992.1|1003.4|992.6|1002.71|991.91|5
1646305080000|2022-03-03 10:58:00|1002.84|992.04|1002.9|992.1|1002.9|992.1|1002.79|991.99|3
1646305100000|2022-03-03 10:58:20|1003.28|992.48|1003.9|993.1|1003.9|993.1|1003.28|992.48|3
1646305110000|2022-03-03 10:58:30|1003.73|992.93|1003.73|992.93|1003.9|993.1|1003.4|992.6|4
1646305120000|2022-03-03 10:58:40|1003.9|993.1|1003.9|993.1|1004|993.2|1003.9|993.1|5
1646305130000|2022-03-03 10:58:50|1003.86|993.06|1003.83|993.03|1003.86|993.06|1003.83|993.03|2
1646305140000|2022-03-03 10:59:00|1003.45|992.65|1003.9|993.1|1003.9|993.1|1003.45|992.65|3
1646305150000|2022-03-03 10:59:10|1003.98|993.18|1003.83|993.03|1003.98|993.18|1003.83|993.03|3
1646305160000|2022-03-03 10:59:20|1003.9|993.1|1004.75|993.95|1004.75|993.95|1003.9|993.1|3
1646305170000|2022-03-03 10:59:30|1004.9|994.1|1004.9|994.1|1004.9|994.1|1004.9|994.1|1
1646305180000|2022-03-03 10:59:40|1005.04|994.24|1004.99|994.19|1005.04|994.24|1004.99|994.19|2
1646305190000|2022-03-03 10:59:50|1004.9|994.1|1005.6|994.8|1005.6|994.8|1004.9|994.1|4
1646305200000|2022-03-03 11:00:00|1005.8|995|1007.5|996.7|1007.5|996.7|1005.8|995|9
1646305210000|2022-03-03 11:00:10|1007.37|996.57|1007.25|996.45|1007.76|996.96|1007.25|996.45|4
1646305220000|2022-03-03 11:00:20|1007.52|996.72|1007.66|996.86|1007.66|996.86|1007.3|996.5|6
1646305230000|2022-03-03 11:00:30|1007.3|996.5|1007.35|996.55|1007.4|996.6|1007.3|996.5|6
1646305240000|2022-03-03 11:00:40|1007.61|996.81|1007.76|996.96|1007.76|996.96|1007.4|996.6|4
1646305250000|2022-03-03 11:00:50|1006.9|996.1|1006.55|995.75|1006.9|996.1|1006.53|995.73|8
1646305260000|2022-03-03 11:01:00|1006.65|995.85|1006.9|996.1|1006.9|996.1|1006.55|995.75|4
1646305270000|2022-03-03 11:01:10|1006.65|995.85|1006.7|995.9|1006.7|995.9|1006.65|995.85|2
1646305280000|2022-03-03 11:01:20|1006.71|995.91|1006.8|996|1006.8|996|1006.71|995.91|2
1646305290000|2022-03-03 11:01:30|1006.65|995.85|1006.72|995.92|1006.8|996|1006.65|995.85|3
1646305310000|2022-03-03 11:01:50|1006.48|995.68|1006.48|995.68|1006.48|995.68|1006.48|995.68|1
1646305330000|2022-03-03 11:02:10|1006.7|995.9|1006.82|996.02|1006.9|996.1|1006.7|995.9|3
1646305350000|2022-03-03 11:02:30|1006.88|996.08|1006.9|996.1|1006.9|996.1|1006.88|996.08|2
1646305360000|2022-03-03 11:02:40|1006.88|996.08|1006.88|996.08|1006.88|996.08|1006.88|996.08|1
1646305370000|2022-03-03 11:02:50|1006.94|996.14|1006.94|996.14|1006.94|996.14|1006.94|996.14|1
1646305380000|2022-03-03 11:03:00|1006.9|996.1|1006.82|996.02|1006.9|996.1|1006.82|996.02|2
1646305390000|2022-03-03 11:03:10|1006.88|996.08|1006.9|996.1|1006.9|996.1|1006.88|996.08|2
1646305400000|2022-03-03 11:03:20|1006.87|996.07|1006.87|996.07|1006.87|996.07|1006.87|996.07|1
1646305410000|2022-03-03 11:03:30|1007|996.2|1006.9|996.1|1007|996.2|1006.87|996.07|3
1646305420000|2022-03-03 11:03:40|1006.75|995.95|1006.9|996.1|1006.9|996.1|1006.75|995.95|2
1646305440000|2022-03-03 11:04:00|1006.87|996.07|1006.9|996.1|1006.9|996.1|1006.75|995.95|3
1646305450000|2022-03-03 11:04:10|1007.08|996.28|1007.08|996.28|1007.08|996.28|1007.08|996.28|1
1646305460000|2022-03-03 11:04:20|1007.6|996.8|1007.05|996.25|1007.6|996.8|1007.05|996.25|2
1646305470000|2022-03-03 11:04:30|1007.76|996.96|1007.76|996.96|1007.76|996.96|1007.5|996.7|5
1646305490000|2022-03-03 11:04:50|1007.8|997|1007.9|997.1|1007.9|997.1|1007.8|997|2
1646305500000|2022-03-03 11:05:00|1007.93|997.13|1007.78|996.98|1007.93|997.13|1007.78|996.98|2
1646305510000|2022-03-03 11:05:10|1007.9|997.1|1007.9|997.1|1007.9|997.1|1007.82|997.02|3
1646305520000|2022-03-03 11:05:20|1007.25|996.45|1007.25|996.45|1007.25|996.45|1007.25|996.45|1
1646305530000|2022-03-03 11:05:30|1007.4|996.6|1007.4|996.6|1007.4|996.6|1007.4|996.6|1
1646305540000|2022-03-03 11:05:40|1006.67|995.87|1005.6|994.8|1006.67|995.87|1005.6|994.8|4
1646305550000|2022-03-03 11:05:50|1005.7|994.9|1005.8|995|1005.8|995|1005.56|994.76|4
1646305560000|2022-03-03 11:06:00|1005.9|995.1|1005.9|995.1|1005.9|995.1|1005.9|995.1|1
1646305570000|2022-03-03 11:06:10|1005.72|994.92|1005.9|995.1|1005.9|995.1|1005.72|994.92|3
1646305580000|2022-03-03 11:06:20|1006.02|995.22|1006.4|995.6|1006.4|995.6|1006.02|995.22|4
1646305590000|2022-03-03 11:06:30|1006.7|995.9|1006.52|995.72|1006.7|995.9|1006.52|995.72|2
1646305610000|2022-03-03 11:06:50|1006.35|995.55|1006.5|995.7|1006.5|995.7|1006.07|995.27|3
1646305620000|2022-03-03 11:07:00|1006.12|995.32|1006|995.2|1006.12|995.32|1006|995.2|2
1646305630000|2022-03-03 11:07:10|1005.9|995.1|1005.94|995.14|1005.94|995.14|1005.9|995.1|2
1646305640000|2022-03-03 11:07:20|1005.91|995.11|1005.9|995.1|1005.91|995.11|1005.78|994.98|3
1646305650000|2022-03-03 11:07:30|1005.74|994.94|1005.94|995.14|1005.94|995.14|1005.74|994.94|4
1646305660000|2022-03-03 11:07:40|1005.99|995.19|1006.87|996.07|1006.87|996.07|1005.99|995.19|4
1646305670000|2022-03-03 11:07:50|1006.9|996.1|1006.87|996.07|1006.9|996.1|1006.84|996.04|5
1646305680000|2022-03-03 11:08:00|1006.75|995.95|1006.66|995.86|1006.9|996.1|1006.66|995.86|5
1646305690000|2022-03-03 11:08:10|1006.46|995.66|1006.85|996.05|1006.9|996.1|1006.46|995.66|7
1646305700000|2022-03-03 11:08:20|1006.88|996.08|1008.3|997.5|1008.3|997.5|1006.88|996.08|5
1646305710000|2022-03-03 11:08:30|1007.9|997.1|1008.8|998|1008.86|998.06|1007.9|997.1|13
1646305720000|2022-03-03 11:08:40|1008.9|998.1|1008.9|998.1|1008.9|998.1|1008.7|997.9|5
1646305730000|2022-03-03 11:08:50|1008.85|998.05|1009.96|999.16|1009.96|999.16|1008.85|998.05|9
1646305740000|2022-03-03 11:09:00|1009.9|999.1|1009.09|998.29|1009.96|999.16|1009.09|998.29|8
1646305750000|2022-03-03 11:09:10|1008.68|997.88|1007.3|996.5|1008.75|997.95|1007.3|996.5|8
1646305760000|2022-03-03 11:09:20|1007.53|996.73|1007.15|996.35|1007.63|996.83|1006.9|996.1|8
1646305770000|2022-03-03 11:09:30|1006.9|996.1|1007.4|996.6|1007.63|996.83|1006.9|996.1|6
1646305780000|2022-03-03 11:09:40|1007.56|996.76|1007.4|996.6|1007.56|996.76|1007.29|996.49|4
1646305790000|2022-03-03 11:09:50|1007.28|996.48|1007.28|996.48|1007.48|996.68|1007.11|996.31|5
1646305800000|2022-03-03 11:10:00|1007.29|996.49|1007.67|996.87|1007.67|996.87|1007.29|996.49|4
1646305810000|2022-03-03 11:10:10|1007.85|997.05|1007.4|996.6|1007.85|997.05|1007.4|996.6|3
1646305830000|2022-03-03 11:10:30|1007.9|997.1|1008.32|997.52|1008.32|997.52|1007.9|997.1|3
1646305840000|2022-03-03 11:10:40|1008.69|997.89|1008.9|998.1|1008.9|998.1|1008.69|997.89|6
1646305850000|2022-03-03 11:10:50|1008.84|998.04|1008.9|998.1|1008.9|998.1|1008.81|998.01|4
1646305860000|2022-03-03 11:11:00|1008.4|997.6|1007.9|997.1|1008.4|997.6|1007.81|997.01|5
1646305870000|2022-03-03 11:11:10|1007.68|996.88|1007.4|996.6|1007.75|996.95|1007.4|996.6|3
1646305880000|2022-03-03 11:11:20|1007.3|996.5|1007.5|996.7|1007.5|996.7|1006.9|996.1|6
1646305890000|2022-03-03 11:11:30|1007.9|997.1|1007.9|997.1|1007.9|997.1|1007.75|996.95|5
1646305900000|2022-03-03 11:11:40|1008.01|997.21|1007.75|996.95|1008.01|997.21|1007.75|996.95|4
1646305910000|2022-03-03 11:11:50|1007.9|997.1|1007.9|997.1|1007.9|997.1|1007.75|996.95|3
1646305930000|2022-03-03 11:12:10|1007.78|996.98|1007.84|997.04|1007.84|997.04|1007.78|996.98|2
1646305950000|2022-03-03 11:12:30|1007.9|997.1|1007.9|997.1|1007.9|997.1|1007.77|996.97|3
1646305970000|2022-03-03 11:12:50|1007.79|996.99|1007.9|997.1|1007.9|997.1|1007.79|996.99|2
1646305980000|2022-03-03 11:13:00|1007.79|996.99|1007.9|997.1|1007.9|997.1|1007.79|996.99|2
1646305990000|2022-03-03 11:13:10|1007.79|996.99|1007.9|997.1|1007.9|997.1|1007.44|996.64|4
1646306000000|2022-03-03 11:13:20|1007.74|996.94|1007.9|997.1|1007.9|997.1|1007.74|996.94|2
1646306020000|2022-03-03 11:13:40|1007.73|996.93|1007.73|996.93|1007.73|996.93|1007.73|996.93|1
1646306030000|2022-03-03 11:13:50|1007.6|996.8|1007.9|997.1|1007.98|997.18|1007.6|996.8|3
1646306050000|2022-03-03 11:14:10|1007.81|997.01|1007.9|997.1|1007.9|997.1|1007.81|997.01|2
1646306060000|2022-03-03 11:14:20|1007.73|996.93|1007.73|996.93|1007.73|996.93|1007.73|996.93|1
1646306070000|2022-03-03 11:14:30|1007.9|997.1|1007.9|997.1|1007.9|997.1|1007.9|997.1|1
1646306080000|2022-03-03 11:14:40|1007.99|997.19|1007.9|997.1|1007.99|997.19|1007.9|997.1|2
1646306090000|2022-03-03 11:14:50|1007.87|997.07|1007.9|997.1|1007.9|997.1|1007.87|997.07|2
1646306100000|2022-03-03 11:15:00|1007.99|997.19|1008.75|997.95|1008.75|997.95|1007.9|997.1|6
1646306120000|2022-03-03 11:15:20|1008.48|997.68|1008.4|997.6|1008.5|997.7|1008.06|997.26|5
1646306130000|2022-03-03 11:15:30|1008.9|998.1|1008.8|998|1008.9|998.1|1008.74|997.94|3
1646306140000|2022-03-03 11:15:40|1008.4|997.6|1007.9|997.1|1008.4|997.6|1007.61|996.81|5
1646306150000|2022-03-03 11:15:50|1007.77|996.97|1007.77|996.97|1007.77|996.97|1007.77|996.97|1
1646306160000|2022-03-03 11:16:00|1007.81|997.01|1007.74|996.94|1007.81|997.01|1007.74|996.94|2
1646306170000|2022-03-03 11:16:10|1007.9|997.1|1007.9|997.1|1007.9|997.1|1007.9|997.1|1
1646306180000|2022-03-03 11:16:20|1008.01|997.21|1008.7|997.9|1008.7|997.9|1007.9|997.1|6
1646306190000|2022-03-03 11:16:30|1008.79|997.99|1008.79|997.99|1008.79|997.99|1008.79|997.99|1
1646306200000|2022-03-03 11:16:40|1008.85|998.05|1008.4|997.6|1008.85|998.05|1008.4|997.6|2
1646306210000|2022-03-03 11:16:50|1008.72|997.92|1008.85|998.05|1008.85|998.05|1008.72|997.92|2
1646306220000|2022-03-03 11:17:00|1008.9|998.1|1008.9|998.1|1008.9|998.1|1008.9|998.1|1
1646306230000|2022-03-03 11:17:10|1009.28|998.48|1009.28|998.48|1009.4|998.6|1009.28|998.48|3
1646306240000|2022-03-03 11:17:20|1008.9|998.1|1009.16|998.36|1009.28|998.48|1008.9|998.1|3
1646306250000|2022-03-03 11:17:30|1008.9|998.1|1009.5|998.7|1009.5|998.7|1008.9|998.1|6
1646306270000|2022-03-03 11:17:50|1009.45|998.65|1009.85|999.05|1009.85|999.05|1009.45|998.65|3
1646306280000|2022-03-03 11:18:00|1010.43|999.63|1010.03|999.23|1010.47|999.67|1010.03|999.23|6
1646306290000|2022-03-03 11:18:10|1009.95|999.15|1010|999.2|1010.03|999.23|1009.95|999.15|4
1646306300000|2022-03-03 11:18:20|1010.4|999.6|1010.4|999.6|1010.65|999.85|1010.03|999.23|7
1646306310000|2022-03-03 11:18:30|1010.07|999.27|1009.69|998.89|1010.07|999.27|1009.56|998.76|9
1646306320000|2022-03-03 11:18:40|1009.81|999.01|1009.98|999.18|1010.03|999.23|1009.81|999.01|7
1646306330000|2022-03-03 11:18:50|1009.9|999.1|1009.9|999.1|1009.9|999.1|1009.9|999.1|1
1646306340000|2022-03-03 11:19:00|1009.73|998.93|1009.9|999.1|1009.9|999.1|1009.73|998.93|2
1646306350000|2022-03-03 11:19:10|1009.67|998.87|1009.9|999.1|1009.9|999.1|1009.67|998.87|2
1646306360000|2022-03-03 11:19:20|1009.75|998.95|1009.28|998.48|1009.75|998.95|1009.28|998.48|7
1646306370000|2022-03-03 11:19:30|1009.4|998.6|1009.28|998.48|1009.4|998.6|1009.28|998.48|2
1646306380000|2022-03-03 11:19:40|1009.29|998.49|1009.29|998.49|1009.29|998.49|1009.29|998.49|1
1646306390000|2022-03-03 11:19:50|1009.3|998.5|1009.3|998.5|1009.3|998.5|1009.3|998.5|1
1646306400000|2022-03-03 11:20:00|1009.4|998.6|1009.4|998.6|1009.4|998.6|1009.4|998.6|1
1646306410000|2022-03-03 11:20:10|1008.9|998.1|1008.9|998.1|1008.9|998.1|1008.73|997.93|3
1646306420000|2022-03-03 11:20:20|1008.82|998.02|1008.82|998.02|1008.82|998.02|1008.82|998.02|1
1646306430000|2022-03-03 11:20:30|1008.56|997.76|1008.56|997.76|1008.56|997.76|1008.56|997.76|1
1646306440000|2022-03-03 11:20:40|1008.3|997.5|1008.54|997.74|1008.54|997.74|1008.3|997.5|2
1646467200000|2022-03-05 08:00:00|901.66|890.86|901.68|890.88|901.72|890.92|901.66|890.86|3
1646467210000|2022-03-05 08:00:10|901.78|890.98|902.17|891.37|902.17|891.37|901.78|890.98|4
1646467220000|2022-03-05 08:00:20|902.63|891.83|902.63|891.83|902.63|891.83|902.63|891.83|1
1646467230000|2022-03-05 08:00:30|902.65|891.85|902.79|891.99|902.79|891.99|902.65|891.85|2
1646467240000|2022-03-05 08:00:40|902.9|892.1|902.86|892.06|902.9|892.1|902.86|892.06|2
1646467250000|2022-03-05 08:00:50|902.97|892.17|902.98|892.18|902.98|892.18|902.97|892.17|2
1646467260000|2022-03-05 08:01:00|903.07|892.27|901.66|890.86|903.07|892.27|901.66|890.86|9
1646467270000|2022-03-05 08:01:10|901.73|890.93|901.58|890.78|901.8|891|901.48|890.68|6
1646467300000|2022-03-05 08:01:40|901.57|890.77|901.57|890.77|901.57|890.77|901.57|890.77|1
1646467310000|2022-03-05 08:01:50|901.3|890.5|901.3|890.5|901.3|890.5|901.3|890.5|1
1646467320000|2022-03-05 08:02:00|901.01|890.21|900.7|889.9|901.01|890.21|900.7|889.9|3
1646467330000|2022-03-05 08:02:10|900.4|889.6|899.98|889.18|900.4|889.6|899.98|889.18|3
1646467350000|2022-03-05 08:02:30|899.91|889.11|899.89|889.09|899.91|889.11|899.89|889.09|2
1646467360000|2022-03-05 08:02:40|899.79|888.99|899.64|888.84|899.79|888.99|899.64|888.84|3
1646467380000|2022-03-05 08:03:00|899.17|888.37|899.17|888.37|899.17|888.37|899.17|888.37|1
1646467410000|2022-03-05 08:03:30|899.08|888.28|899.38|888.58|899.38|888.58|899.08|888.28|2
1646467420000|2022-03-05 08:03:40|899.19|888.39|899.19|888.39|899.19|888.39|899.19|888.39|1
1646467430000|2022-03-05 08:03:50|899.06|888.26|899.06|888.26|899.06|888.26|899.06|888.26|1
1646467440000|2022-03-05 08:04:00|899.08|888.28|899.08|888.28|899.08|888.28|899.08|888.28|1
1646467460000|2022-03-05 08:04:20|899.19|888.39|899.19|888.39|899.19|888.39|899.19|888.39|1
1646467470000|2022-03-05 08:04:30|899.17|888.37|899.2|888.4|899.2|888.4|899.17|888.37|2
1646467480000|2022-03-05 08:04:40|899.34|888.54|899.84|889.04|899.84|889.04|899.34|888.54|4
1646467490000|2022-03-05 08:04:50|899.88|889.08|899.82|889.02|899.97|889.17|899.82|889.02|5
1646467500000|2022-03-05 08:05:00|899.86|889.06|899.86|889.06|899.86|889.06|899.86|889.06|1
1646467510000|2022-03-05 08:05:10|899.82|889.02|899.44|888.64|899.82|889.02|899.44|888.64|3
1646467520000|2022-03-05 08:05:20|899.45|888.65|899.34|888.54|899.45|888.65|899.34|888.54|4
1646467530000|2022-03-05 08:05:30|899.15|888.35|899.15|888.35|899.15|888.35|899.15|888.35|1
1646467560000|2022-03-05 08:06:00|899.06|888.26|899.06|888.26|899.06|888.26|899.06|888.26|1
1646467570000|2022-03-05 08:06:10|899.2|888.4|899.2|888.4|899.2|888.4|899.09|888.29|3
1646467580000|2022-03-05 08:06:20|899.09|888.29|899.08|888.28|899.09|888.29|899.04|888.24|3
1646467590000|2022-03-05 08:06:30|899.58|888.78|899.44|888.64|899.59|888.79|899.44|888.64|3
1646467600000|2022-03-05 08:06:40|899.06|888.26|899.61|888.81|899.61|888.81|899.06|888.26|9
1646467610000|2022-03-05 08:06:50|899.41|888.61|899.41|888.61|899.41|888.61|899.41|888.61|1
1646467650000|2022-03-05 08:07:30|899.44|888.64|899.44|888.64|899.44|888.64|899.44|888.64|1
1646467680000|2022-03-05 08:08:00|899.52|888.72|899.93|889.13|899.93|889.13|899.52|888.72|4
1646467690000|2022-03-05 08:08:10|900.13|889.33|900.03|889.23|900.13|889.33|900.03|889.23|2
1646467700000|2022-03-05 08:08:20|899.93|889.13|899.75|888.95|899.93|889.13|899.75|888.95|2
1646467710000|2022-03-05 08:08:30|899.8|889|899.69|888.89|899.8|889|899.47|888.67|4
1646467720000|2022-03-05 08:08:40|899.81|889.01|899.81|889.01|899.81|889.01|899.81|889.01|1
1646467740000|2022-03-05 08:09:00|899.89|889.09|899.89|889.09|899.89|889.09|899.89|889.09|1
1646467750000|2022-03-05 08:09:10|899.87|889.07|899.46|888.66|899.87|889.07|899.46|888.66|3
1646467760000|2022-03-05 08:09:20|899.56|888.76|899.69|888.89|899.69|888.89|899.47|888.67|4
1646467770000|2022-03-05 08:09:30|899.87|889.07|899.87|889.07|899.87|889.07|899.87|889.07|1
1646467780000|2022-03-05 08:09:40|899.93|889.13|899.93|889.13|899.93|889.13|899.93|889.13|1
1646467790000|2022-03-05 08:09:50|899.87|889.07|899.58|888.78|899.87|889.07|899.46|888.66|4
1646467800000|2022-03-05 08:10:00|899.53|888.73|899.53|888.73|899.78|888.98|899.53|888.73|7
1646467810000|2022-03-05 08:10:10|899.48|888.68|899.4|888.6|899.48|888.68|899.4|888.6|2
1646467820000|2022-03-05 08:10:20|899.56|888.76|899.52|888.72|899.63|888.83|899.52|888.72|3
1646467830000|2022-03-05 08:10:30|899.44|888.64|899.31|888.51|899.44|888.64|899.2|888.4|6
1646467840000|2022-03-05 08:10:40|899.16|888.36|899.16|888.36|899.16|888.36|899.16|888.36|1
1646467860000|2022-03-05 08:11:00|899.17|888.37|899.09|888.29|899.17|888.37|899.09|888.29|2
1646467880000|2022-03-05 08:11:20|899.07|888.27|899.05|888.25|899.07|888.27|899.05|888.25|2
1646467900000|2022-03-05 08:11:40|898.97|888.17|898.97|888.17|898.97|888.17|898.97|888.17|1
1646467910000|2022-03-05 08:11:50|899.04|888.24|899.08|888.28|899.19|888.39|899.04|888.24|4
1646467920000|2022-03-05 08:12:00|898.97|888.17|898.98|888.18|898.98|888.18|898.97|888.17|2
1646467930000|2022-03-05 08:12:10|898.89|888.09|898.89|888.09|898.89|888.09|898.89|888.09|1
1646467950000|2022-03-05 08:12:30|898.96|888.16|898.96|888.16|898.96|888.16|898.89|888.09|5
1646467960000|2022-03-05 08:12:40|899.13|888.33|899.02|888.22|899.13|888.33|898.89|888.09|6
1646467970000|2022-03-05 08:12:50|899.07|888.27|899.02|888.22|899.07|888.27|899.02|888.22|2
1646467980000|2022-03-05 08:13:00|898.94|888.14|899|888.2|899|888.2|898.94|888.14|2
1646467990000|2022-03-05 08:13:10|899.12|888.32|899.12|888.32|899.12|888.32|899.12|888.32|1
1646468010000|2022-03-05 08:13:30|899.26|888.46|899.15|888.35|899.26|888.46|899.15|888.35|2
1646468020000|2022-03-05 08:13:40|899.12|888.32|899.15|888.35|899.33|888.53|899.12|888.32|3
1646468030000|2022-03-05 08:13:50|899.14|888.34|899.1|888.3|899.14|888.34|899.1|888.3|2
1646468040000|2022-03-05 08:14:00|898.97|888.17|898.97|888.17|898.97|888.17|898.97|888.17|1
1646468060000|2022-03-05 08:14:20|898.98|888.18|898.97|888.17|898.98|888.18|898.97|888.17|2
1646468090000|2022-03-05 08:14:50|898.98|888.18|898.97|888.17|898.98|888.18|898.97|888.17|2
1646468100000|2022-03-05 08:15:00|898.93|888.13|898.93|888.13|898.93|888.13|898.93|888.13|1
1646468110000|2022-03-05 08:15:10|898.97|888.17|898.97|888.17|898.97|888.17|898.97|888.17|1
1646468120000|2022-03-05 08:15:20|899.03|888.23|899.03|888.23|899.03|888.23|899.03|888.23|1
1646468130000|2022-03-05 08:15:30|899.2|888.4|899.48|888.68|899.48|888.68|899.07|888.27|4
1646468140000|2022-03-05 08:15:40|899.38|888.58|899.38|888.58|899.38|888.58|899.38|888.58|1
1646468150000|2022-03-05 08:15:50|899.46|888.66|899.44|888.64|899.46|888.66|899.44|888.64|2
1646468160000|2022-03-05 08:16:00|899.43|888.63|899.43|888.63|899.43|888.63|899.43|888.63|1
1646468170000|2022-03-05 08:16:10|899.55|888.75|899.27|888.47|899.55|888.75|899.27|888.47|4
1646468180000|2022-03-05 08:16:20|899.29|888.49|898.9|888.1|899.29|888.49|898.88|888.08|7
1646468190000|2022-03-05 08:16:30|898.91|888.11|898.44|887.64|898.91|888.11|898.44|887.64|2
1646468200000|2022-03-05 08:16:40|898.57|887.77|898.57|887.77|898.57|887.77|898.57|887.77|1
1646468220000|2022-03-05 08:17:00|898.69|887.89|899.15|888.35|899.15|888.35|898.69|887.89|5
1646468230000|2022-03-05 08:17:10|898.96|888.16|898.96|888.16|898.96|888.16|898.96|888.16|1
1646468240000|2022-03-05 08:17:20|898.84|888.04|898.91|888.11|899.08|888.28|898.84|888.04|6
1646468260000|2022-03-05 08:17:40|898.88|888.08|898.93|888.13|899.04|888.24|898.88|888.08|6
1646468270000|2022-03-05 08:17:50|898.92|888.12|898.85|888.05|898.92|888.12|898.85|888.05|2
1646468280000|2022-03-05 08:18:00|898.91|888.11|898.91|888.11|898.91|888.11|898.91|888.11|1
1646468310000|2022-03-05 08:18:30|898.92|888.12|898.92|888.12|898.92|888.12|898.92|888.12|1
1646468320000|2022-03-05 08:18:40|898.93|888.13|898.91|888.11|898.93|888.13|898.91|888.11|2
1646468340000|2022-03-05 08:19:00|898.88|888.08|898.88|888.08|898.88|888.08|898.88|888.08|1
1646468350000|2022-03-05 08:19:10|898.89|888.09|898.98|888.18|898.98|888.18|898.89|888.09|2
1646468360000|2022-03-05 08:19:20|899.05|888.25|899.37|888.57|899.37|888.57|899.05|888.25|2
1646468370000|2022-03-05 08:19:30|899.47|888.67|899.47|888.67|899.47|888.67|899.47|888.67|1
1646468380000|2022-03-05 08:19:40|899.33|888.53|899.33|888.53|899.33|888.53|899.33|888.53|1
1646468390000|2022-03-05 08:19:50|899.44|888.64|899.44|888.64|899.44|888.64|899.44|888.64|1
1646468400000|2022-03-05 08:20:00|899.52|888.72|900.12|889.32|900.12|889.32|899.52|888.72|9
1646468410000|2022-03-05 08:20:10|900.14|889.34|900.29|889.49|900.29|889.49|900.14|889.34|2
1646468420000|2022-03-05 08:20:20|900.18|889.38|900.18|889.38|900.18|889.38|900.18|889.38|1
1646468430000|2022-03-05 08:20:30|900.29|889.49|900.5|889.7|900.5|889.7|900.29|889.49|3
1646468440000|2022-03-05 08:20:40|900.62|889.82|900.62|889.82|900.62|889.82|900.62|889.82|1
1646468450000|2022-03-05 08:20:50|900.5|889.7|900.98|890.18|900.98|890.18|900.5|889.7|6
1646468460000|2022-03-05 08:21:00|900.89|890.09|900.96|890.16|901.1|890.3|900.89|890.09|4
1646468470000|2022-03-05 08:21:10|900.92|890.12|900.97|890.17|901.09|890.29|900.92|890.12|5
1646468480000|2022-03-05 08:21:20|900.92|890.12|900.93|890.13|900.93|890.13|900.92|890.12|2
1646468490000|2022-03-05 08:21:30|901.01|890.21|900.98|890.18|901.01|890.21|900.93|890.13|4
1646468510000|2022-03-05 08:21:50|901|890.2|901.37|890.57|901.79|890.99|901|890.2|10
1646468520000|2022-03-05 08:22:00|901.21|890.41|901.39|890.59|901.6|890.8|901.02|890.22|5
1646468530000|2022-03-05 08:22:10|901.6|890.8|901.47|890.67|901.6|890.8|901.47|890.67|7
1646468550000|2022-03-05 08:22:30|901.23|890.43|901.03|890.23|901.23|890.43|900.82|890.02|6
1646468560000|2022-03-05 08:22:40|901.04|890.24|901.03|890.23|901.04|890.24|901.03|890.23|2
1646468570000|2022-03-05 08:22:50|901.04|890.24|900.34|889.54|901.04|890.24|900.34|889.54|5
1646468580000|2022-03-05 08:23:00|900.51|889.71|900.87|890.07|900.87|890.07|900.51|889.71|2
1646468590000|2022-03-05 08:23:10|900.9|890.1|900.74|889.94|900.9|890.1|900.74|889.94|4
1646468600000|2022-03-05 08:23:20|900.75|889.95|900.75|889.95|900.75|889.95|900.75|889.95|1
1646468610000|2022-03-05 08:23:30|900.71|889.91|900.28|889.48|900.71|889.91|900.28|889.48|2
1646468620000|2022-03-05 08:23:40|900.56|889.76|900.32|889.52|900.56|889.76|900.32|889.52|2
1646468630000|2022-03-05 08:23:50|900.56|889.76|900.28|889.48|900.56|889.76|900.28|889.48|2
1646468650000|2022-03-05 08:24:10|900.49|889.69|900.16|889.36|900.49|889.69|900.16|889.36|3
1646468660000|2022-03-05 08:24:20|900.28|889.48|900.04|889.24|900.28|889.48|900.04|889.24|2
1646468670000|2022-03-05 08:24:30|899.92|889.12|899.91|889.11|899.93|889.13|899.91|889.11|4
1646468700000|2022-03-05 08:25:00|899.92|889.12|899.92|889.12|899.92|889.12|899.92|889.12|1
1646468710000|2022-03-05 08:25:10|899.98|889.18|900.15|889.35|900.15|889.35|899.98|889.18|2
1646468720000|2022-03-05 08:25:20|899.98|889.18|900.02|889.22|900.02|889.22|899.98|889.18|3
1646468730000|2022-03-05 08:25:30|899.96|889.16|899.85|889.05|899.96|889.16|899.85|889.05|2
1646468740000|2022-03-05 08:25:40|899.86|889.06|899.74|888.94|899.86|889.06|899.74|888.94|3
1646468750000|2022-03-05 08:25:50|899.69|888.89|899.52|888.72|899.69|888.89|899.52|888.72|2
1646468760000|2022-03-05 08:26:00|899.34|888.54|899.16|888.36|899.34|888.54|899.16|888.36|2
1646468770000|2022-03-05 08:26:10|899.15|888.35|898.91|888.11|899.16|888.36|898.91|888.11|6
1646468780000|2022-03-05 08:26:20|898.93|888.13|898.82|888.02|898.93|888.13|898.82|888.02|2
1646468790000|2022-03-05 08:26:30|898.85|888.05|897.13|886.33|898.85|888.05|897.13|886.33|10
1646468800000|2022-03-05 08:26:40|897.12|886.32|896.92|886.12|897.12|886.32|896.9|886.1|6
1646468810000|2022-03-05 08:26:50|896.94|886.14|897.31|886.51|897.31|886.51|896.94|886.14|4
1646468830000|2022-03-05 08:27:10|897.18|886.38|897.39|886.59|897.39|886.59|897.18|886.38|4
1646468840000|2022-03-05 08:27:20|897.18|886.38|897.74|886.94|897.74|886.94|897.07|886.27|9
1646468850000|2022-03-05 08:27:30|897.76|886.96|898.16|887.36|898.16|887.36|897.76|886.96|5
1646468860000|2022-03-05 08:27:40|898.28|887.48|898.07|887.27|898.28|887.48|897.97|887.17|5
1646468870000|2022-03-05 08:27:50|897.97|887.17|897.95|887.15|897.98|887.18|897.95|887.15|3
1646468880000|2022-03-05 08:28:00|897.81|887.01|897.81|887.01|897.81|887.01|897.81|887.01|1
1646468900000|2022-03-05 08:28:20|897.91|887.11|897.91|887.11|897.91|887.11|897.91|887.11|1
1646468920000|2022-03-05 08:28:40|897.95|887.15|897.95|887.15|897.95|887.15|897.95|887.15|1
1646468930000|2022-03-05 08:28:50|898.11|887.31|898.14|887.34|898.22|887.42|898.1|887.3|4
1646468940000|2022-03-05 08:29:00|898.04|887.24|898.13|887.33|898.2|887.4|898.04|887.24|4
1646468950000|2022-03-05 08:29:10|898.12|887.32|898.71|887.91|898.71|887.91|898.12|887.32|5
1646468960000|2022-03-05 08:29:20|898.78|887.98|898.75|887.95|898.89|888.09|898.72|887.92|6
1646468970000|2022-03-05 08:29:30|899.06|888.26|899.06|888.26|899.06|888.26|899.06|888.26|1
1646468980000|2022-03-05 08:29:40|898.96|888.16|898.9|888.1|898.96|888.16|898.9|888.1|2
1646468990000|2022-03-05 08:29:50|898.99|888.19|898.95|888.15|899.04|888.24|898.95|888.15|4
1646469000000|2022-03-05 08:30:00|898.98|888.18|898.98|888.18|898.98|888.18|898.98|888.18|1
1646469010000|2022-03-05 08:30:10|899.09|888.29|899.88|889.08|899.88|889.08|899.09|888.29|6
1646469030000|2022-03-05 08:30:30|899.82|889.02|899.75|888.95|899.88|889.08|899.73|888.93|5
1646469060000|2022-03-05 08:31:00|899.79|888.99|899.9|889.1|899.9|889.1|899.79|888.99|3
1646469100000|2022-03-05 08:31:40|899.79|888.99|899.67|888.87|899.79|888.99|899.55|888.75|7
1646469110000|2022-03-05 08:31:50|899.87|889.07|899.89|889.09|899.9|889.1|899.83|889.03|5
1646469120000|2022-03-05 08:32:00|899.96|889.16|899.96|889.16|899.96|889.16|899.96|889.16|1
1646469130000|2022-03-05 08:32:10|900.07|889.27|900.74|889.94|900.74|889.94|900.07|889.27|5
1646469140000|2022-03-05 08:32:20|900.84|890.04|900.84|890.04|900.84|890.04|900.84|890.04|1
1646469150000|2022-03-05 08:32:30|900.85|890.05|900.92|890.12|900.92|890.12|900.85|890.05|5
1646469160000|2022-03-05 08:32:40|900.91|890.11|900.91|890.11|900.91|890.11|900.91|890.11|1
1646469180000|2022-03-05 08:33:00|900.92|890.12|900.92|890.12|900.92|890.12|900.92|890.12|1
1646469190000|2022-03-05 08:33:10|900.91|890.11|900.4|889.6|900.91|890.11|900.4|889.6|4
1646469200000|2022-03-05 08:33:20|900.32|889.52|900.74|889.94|900.8|890|900.32|889.52|9
1646469210000|2022-03-05 08:33:30|900.8|890|900.22|889.42|900.81|890.01|900.22|889.42|4
1646469230000|2022-03-05 08:33:50|900.36|889.56|900.83|890.03|900.91|890.11|900.36|889.56|4
1646469240000|2022-03-05 08:34:00|900.88|890.08|900.9|890.1|900.9|890.1|900.88|890.08|2
1646469260000|2022-03-05 08:34:20|900.88|890.08|900.88|890.08|900.94|890.14|900.88|890.08|3
1646469270000|2022-03-05 08:34:30|900.94|890.14|900.95|890.15|901.04|890.24|900.94|890.14|4
1646469280000|2022-03-05 08:34:40|900.9|890.1|900.9|890.1|901.1|890.3|900.9|890.1|5
1646469290000|2022-03-05 08:34:50|900.88|890.08|900.94|890.14|901.04|890.24|900.88|890.08|3
1646469300000|2022-03-05 08:35:00|900.88|890.08|900.89|890.09|900.94|890.14|900.88|890.08|6
1646469310000|2022-03-05 08:35:10|900.94|890.14|900.96|890.16|900.96|890.16|900.89|890.09|5
1646469330000|2022-03-05 08:35:30|901.02|890.22|901.02|890.22|901.09|890.29|901.02|890.22|3
1646469350000|2022-03-05 08:35:50|901.07|890.27|901.12|890.32|901.12|890.32|901.07|890.27|2
1646469370000|2022-03-05 08:36:10|901.06|890.26|901.06|890.26|901.06|890.26|901.06|890.26|1
1646469380000|2022-03-05 08:36:20|901.12|890.32|901.12|890.32|901.18|890.38|901.06|890.26|5
1646469410000|2022-03-05 08:36:50|901.17|890.37|901.17|890.37|901.17|890.37|901.17|890.37|1
1646469420000|2022-03-05 08:37:00|901.18|890.38|901.23|890.43|901.23|890.43|901.18|890.38|2
1646469440000|2022-03-05 08:37:20|901.27|890.47|901.27|890.47|901.27|890.47|901.27|890.47|1
1646469460000|2022-03-05 08:37:40|901.45|890.65|901.47|890.67|901.47|890.67|901.45|890.65|2
1646469480000|2022-03-05 08:38:00|901.7|890.9|902.42|891.62|902.42|891.62|901.7|890.9|4
1646469490000|2022-03-05 08:38:10|902.7|891.9|902.93|892.13|902.93|892.13|902.7|891.9|3
1646469500000|2022-03-05 08:38:20|902.94|892.14|903.03|892.23|903.03|892.23|902.94|892.14|2
1646469510000|2022-03-05 08:38:30|902.88|892.08|902.88|892.08|902.88|892.08|902.88|892.08|1
1646469520000|2022-03-05 08:38:40|902.96|892.16|902.97|892.17|902.97|892.17|902.93|892.13|3
1646469530000|2022-03-05 08:38:50|902.96|892.16|902.97|892.17|902.97|892.17|902.96|892.16|2
1646469540000|2022-03-05 08:39:00|902.98|892.18|903.13|892.33|903.13|892.33|902.98|892.18|5
1646469560000|2022-03-05 08:39:20|903.07|892.27|903.07|892.27|903.07|892.27|903.07|892.27|1
1646469570000|2022-03-05 08:39:30|903.18|892.38|903.18|892.38|903.18|892.38|903.07|892.27|3
1646469580000|2022-03-05 08:39:40|903.24|892.44|903.34|892.54|903.34|892.54|903.24|892.44|2
1646469590000|2022-03-05 08:39:50|903.45|892.65|903.61|892.81|903.61|892.81|903.45|892.65|2
1646469600000|2022-03-05 08:40:00|903.65|892.85|903.65|892.85|903.65|892.85|903.65|892.85|1
1646469610000|2022-03-05 08:40:10|903.64|892.84|903.64|892.84|903.64|892.84|903.64|892.84|1
1646469620000|2022-03-05 08:40:20|903.67|892.87|903.23|892.43|903.67|892.87|903.23|892.43|3
1646469630000|2022-03-05 08:40:30|903.29|892.49|903.17|892.37|903.29|892.49|903.14|892.34|4
1646469640000|2022-03-05 08:40:40|903.19|892.39|903.18|892.38|903.26|892.46|903.18|892.38|7
1646469660000|2022-03-05 08:41:00|903.11|892.31|903.07|892.27|903.11|892.31|903.07|892.27|2
1646469670000|2022-03-05 08:41:10|902.99|892.19|902.26|891.46|903.1|892.3|902.26|891.46|5
1646469680000|2022-03-05 08:41:20|902.25|891.45|902.04|891.24|902.25|891.45|902.04|891.24|4
1646469690000|2022-03-05 08:41:30|902.16|891.36|902.04|891.24|902.16|891.36|902.04|891.24|2
1646469700000|2022-03-05 08:41:40|902.05|891.25|902.89|892.09|902.89|892.09|902.05|891.25|5
1646469710000|2022-03-05 08:41:50|902.88|892.08|903.65|892.85|903.65|892.85|902.88|892.08|5
1646469720000|2022-03-05 08:42:00|903.64|892.84|903.76|892.96|903.76|892.96|903.64|892.84|4
1646469730000|2022-03-05 08:42:10|903.83|893.03|904.48|893.68|904.48|893.68|903.83|893.03|6
1646469740000|2022-03-05 08:42:20|904.54|893.74|905.67|894.87|905.67|894.87|904.54|893.74|9
1646469750000|2022-03-05 08:42:30|905.82|895.02|905.92|895.12|906.19|895.39|905.82|895.02|4
1646469760000|2022-03-05 08:42:40|905.97|895.17|906.22|895.42|906.5|895.7|905.97|895.17|6
1646469770000|2022-03-05 08:42:50|906.13|895.33|907.41|896.61|907.41|896.61|906.13|895.33|12
1646469780000|2022-03-05 08:43:00|907.69|896.89|907.69|896.89|907.69|896.89|907.65|896.85|4
1646469790000|2022-03-05 08:43:10|908.03|897.23|907.9|897.1|908.13|897.33|907.9|897.1|5
1646469800000|2022-03-05 08:43:20|908.09|897.29|908.71|897.91|908.71|897.91|908.09|897.29|3
1646469810000|2022-03-05 08:43:30|908.79|897.99|908.11|897.31|908.79|897.99|908.11|897.31|5
1646469820000|2022-03-05 08:43:40|908.08|897.28|907.09|896.29|908.08|897.28|907.09|896.29|11
1646469830000|2022-03-05 08:43:50|907.32|896.52|907.12|896.32|907.32|896.52|907.07|896.27|6
1646469840000|2022-03-05 08:44:00|907.02|896.22|906.69|895.89|907.06|896.26|906.69|895.89|7
1646469850000|2022-03-05 08:44:10|906.24|895.44|906.89|896.09|906.89|896.09|906.24|895.44|7
1646469860000|2022-03-05 08:44:20|906.91|896.11|906.66|895.86|906.91|896.11|906.66|895.86|7
1646469870000|2022-03-05 08:44:30|906.71|895.91|907.28|896.48|907.28|896.48|906.66|895.86|8
1646469880000|2022-03-05 08:44:40|907.17|896.37|907.18|896.38|907.2|896.4|907.17|896.37|3
1646469890000|2022-03-05 08:44:50|907.25|896.45|908.19|897.39|908.19|897.39|907.25|896.45|8
1646469900000|2022-03-05 08:45:00|908.54|897.74|907.54|896.74|908.9|898.1|907.54|896.74|15
1646469910000|2022-03-05 08:45:10|907.47|896.67|906.72|895.92|907.47|896.67|906.69|895.89|9
1646469920000|2022-03-05 08:45:20|906.89|896.09|906.71|895.91|906.91|896.11|906.31|895.51|8
1646469930000|2022-03-05 08:45:30|906.75|895.95|907.53|896.73|907.88|897.08|906.67|895.87|10
1646469940000|2022-03-05 08:45:40|907.48|896.68|907.52|896.72|907.77|896.97|907.45|896.65|6
1646469950000|2022-03-05 08:45:50|907.38|896.58|907.79|896.99|907.79|896.99|907.13|896.33|7
1646469960000|2022-03-05 08:46:00|907.85|897.05|908.52|897.72|908.52|897.72|907.85|897.05|7
1646469970000|2022-03-05 08:46:10|908.79|897.99|908.26|897.46|908.79|897.99|908.25|897.45|5
1646469980000|2022-03-05 08:46:20|908.43|897.63|908.07|897.27|908.78|897.98|908.07|897.27|8
1646469990000|2022-03-05 08:46:30|908.27|897.47|908.27|897.47|908.37|897.57|908.27|897.47|3
1646470000000|2022-03-05 08:46:40|908.31|897.51|908|897.2|908.31|897.51|908|897.2|3
1646470010000|2022-03-05 08:46:50|908.08|897.28|907.92|897.12|908.08|897.28|907.91|897.11|7
1646470020000|2022-03-05 08:47:00|907.91|897.11|907.91|897.11|907.91|897.11|907.91|897.11|1
1646470030000|2022-03-05 08:47:10|907.78|896.98|907.78|896.98|907.78|896.98|907.78|896.98|1
1646470040000|2022-03-05 08:47:20|907.81|897.01|907.9|897.1|908|897.2|907.81|897.01|4
1646470050000|2022-03-05 08:47:30|908|897.2|908.04|897.24|908.06|897.26|907.9|897.1|5
1646470060000|2022-03-05 08:47:40|907.96|897.16|907.65|896.85|908.26|897.46|907.65|896.85|8
1646470070000|2022-03-05 08:47:50|907.26|896.46|907.81|897.01|907.87|897.07|907.26|896.46|8
1646470080000|2022-03-05 08:48:00|907.8|897|907.33|896.53|907.8|897|907.13|896.33|6
1646470090000|2022-03-05 08:48:10|907.43|896.63|907.67|896.87|907.67|896.87|907.12|896.32|5
1646470100000|2022-03-05 08:48:20|907.68|896.88|907.59|896.79|907.76|896.96|907.58|896.78|6
1646470110000|2022-03-05 08:48:30|907.77|896.97|907.79|896.99|907.79|896.99|907.42|896.62|10
1646470120000|2022-03-05 08:48:40|907.89|897.09|907.89|897.09|907.89|897.09|907.89|897.09|1
1646470130000|2022-03-05 08:48:50|908|897.2|908.01|897.21|908.09|897.29|908|897.2|4
1646470140000|2022-03-05 08:49:00|908.11|897.31|908.25|897.45|908.42|897.62|908.07|897.27|6
1646470150000|2022-03-05 08:49:10|908.07|897.27|908.07|897.27|908.07|897.27|908.07|897.27|1
1646470160000|2022-03-05 08:49:20|908.25|897.45|908.64|897.84|908.64|897.84|908.25|897.45|6
1646470170000|2022-03-05 08:49:30|908.77|897.97|908.43|897.63|908.77|897.97|908.37|897.57|8
1646470180000|2022-03-05 08:49:40|908.27|897.47|908.01|897.21|908.27|897.47|908.01|897.21|3
1646470190000|2022-03-05 08:49:50|907.91|897.11|907.96|897.16|907.96|897.16|907.91|897.11|2
1646470200000|2022-03-05 08:50:00|907.9|897.1|906.89|896.09|907.9|897.1|906.89|896.09|8
1646470210000|2022-03-05 08:50:10|906.97|896.17|906.9|896.1|906.98|896.18|906.9|896.1|5
1646470220000|2022-03-05 08:50:20|906.87|896.07|906.87|896.07|906.87|896.07|906.87|896.07|1
1646470240000|2022-03-05 08:50:40|906.9|896.1|906.9|896.1|906.9|896.1|906.9|896.1|1
1646470250000|2022-03-05 08:50:50|906.88|896.08|906.76|895.96|906.88|896.08|906.76|895.96|3
1646470260000|2022-03-05 08:51:00|906.75|895.95|906.81|896.01|906.81|896.01|906.75|895.95|4
1646470270000|2022-03-05 08:51:10|906.89|896.09|907.08|896.28|907.08|896.28|906.89|896.09|3
1646470280000|2022-03-05 08:51:20|907.05|896.25|907.47|896.67|907.47|896.67|907.05|896.25|7
1646470290000|2022-03-05 08:51:30|907.64|896.84|907.64|896.84|907.64|896.84|907.64|896.84|1
1646470300000|2022-03-05 08:51:40|907.85|897.05|907.85|897.05|907.85|897.05|907.85|897.05|1
1646470310000|2022-03-05 08:51:50|907.96|897.16|908.56|897.76|908.56|897.76|907.96|897.16|6
1646470320000|2022-03-05 08:52:00|908.65|897.85|908.35|897.55|908.65|897.85|908.01|897.21|8
1646470330000|2022-03-05 08:52:10|908.54|897.74|908.05|897.25|908.59|897.79|908.05|897.25|8
1646470340000|2022-03-05 08:52:20|907.98|897.18|907.08|896.28|907.98|897.18|907.08|896.28|7
1646470350000|2022-03-05 08:52:30|907.03|896.23|907.42|896.62|907.42|896.62|907.03|896.23|5
1646470360000|2022-03-05 08:52:40|907.29|896.49|907.29|896.49|907.42|896.62|907.29|896.49|5
1646470380000|2022-03-05 08:53:00|907.06|896.26|906.94|896.14|907.31|896.51|906.94|896.14|9
1646470390000|2022-03-05 08:53:10|907.03|896.23|905.96|895.16|907.03|896.23|905.96|895.16|10
1646470400000|2022-03-05 08:53:20|906.11|895.31|906.08|895.28|906.21|895.41|905.96|895.16|5
1646470410000|2022-03-05 08:53:30|906.25|895.45|906.09|895.29|906.39|895.59|906.09|895.29|5
1646470420000|2022-03-05 08:53:40|906.04|895.24|906.04|895.24|906.27|895.47|906.04|895.24|7
1646470430000|2022-03-05 08:53:50|906.2|895.4|905.92|895.12|906.27|895.47|905.92|895.12|5
1646470440000|2022-03-05 08:54:00|905.88|895.08|905.88|895.08|905.88|895.08|905.88|895.08|1
1646470450000|2022-03-05 08:54:10|905.87|895.07|905.87|895.07|905.87|895.07|905.87|895.07|1
1646470460000|2022-03-05 08:54:20|905.93|895.13|906.39|895.59|906.39|895.59|905.93|895.13|7
1646470470000|2022-03-05 08:54:30|906.5|895.7|906.36|895.56|906.5|895.7|906.36|895.56|2
1646470480000|2022-03-05 08:54:40|906.5|895.7|906.01|895.21|906.53|895.73|906.01|895.21|5
1646470490000|2022-03-05 08:54:50|906.15|895.35|905.91|895.11|906.15|895.35|905.91|895.11|6
1646470500000|2022-03-05 08:55:00|906.05|895.25|906.06|895.26|906.15|895.35|905.91|895.11|5
1646470510000|2022-03-05 08:55:10|906.14|895.34|906.14|895.34|906.14|895.34|906.14|895.34|1
1646470530000|2022-03-05 08:55:30|906.36|895.56|906.14|895.34|906.36|895.56|906.14|895.34|2
1646470540000|2022-03-05 08:55:40|905.99|895.19|906.05|895.25|906.14|895.34|905.99|895.19|4
1646470550000|2022-03-05 08:55:50|905.97|895.17|905.97|895.17|905.97|895.17|905.97|895.17|1
1646470560000|2022-03-05 08:56:00|905.95|895.15|905.95|895.15|905.95|895.15|905.95|895.15|1
1646470590000|2022-03-05 08:56:30|905.96|895.16|905.96|895.16|905.96|895.16|905.96|895.16|1
1646470600000|2022-03-05 08:56:40|905.92|895.12|905.92|895.12|905.92|895.12|905.92|895.12|1
1646470610000|2022-03-05 08:56:50|905.99|895.19|905.99|895.19|905.99|895.19|905.99|895.19|1
1646470620000|2022-03-05 08:57:00|905.98|895.18|905.98|895.18|905.99|895.19|905.98|895.18|3
1646470630000|2022-03-05 08:57:10|905.92|895.12|905.84|895.04|905.92|895.12|905.84|895.04|2
1646470640000|2022-03-05 08:57:20|905.68|894.88|905.31|894.51|905.68|894.88|905.23|894.43|11
1646470650000|2022-03-05 08:57:30|905.13|894.33|905.17|894.37|905.24|894.44|905.13|894.33|3
1646470660000|2022-03-05 08:57:40|905.59|894.79|905.59|894.79|905.59|894.79|905.59|894.79|1
1646470670000|2022-03-05 08:57:50|905.71|894.91|905.3|894.5|905.71|894.91|905.3|894.5|4
1646470680000|2022-03-05 08:58:00|905.48|894.68|905.18|894.38|905.48|894.68|905.18|894.38|2
1646470690000|2022-03-05 08:58:10|905.12|894.32|905.59|894.79|905.59|894.79|905.08|894.28|5
1646470710000|2022-03-05 08:58:30|905.8|895|905.84|895.04|905.93|895.13|905.8|895|3
1646470720000|2022-03-05 08:58:40|905.78|894.98|905.27|894.47|905.78|894.98|905.27|894.47|6
1646470730000|2022-03-05 08:58:50|905.38|894.58|905.65|894.85|905.65|894.85|905.38|894.58|4
1646470750000|2022-03-05 08:59:10|905.66|894.86|905.67|894.87|905.67|894.87|905.66|894.86|2
1646470760000|2022-03-05 08:59:20|905.79|894.99|905.79|894.99|905.79|894.99|905.79|894.99|1
1646470770000|2022-03-05 08:59:30|905.63|894.83|905.63|894.83|905.63|894.83|905.63|894.83|1
1646470800000|2022-03-05 09:00:00|905.62|894.82|906.91|896.11|906.93|896.13|905.62|894.82|8
1646470810000|2022-03-05 09:00:10|907.36|896.56|907.01|896.21|907.36|896.56|907.01|896.21|5
1646470820000|2022-03-05 09:00:20|906.92|896.12|906.88|896.08|906.93|896.13|906.84|896.04|5
1646470830000|2022-03-05 09:00:30|906.9|896.1|907.63|896.83|907.64|896.84|906.9|896.1|7
1646470840000|2022-03-05 09:00:40|907.67|896.87|907.67|896.87|907.67|896.87|907.67|896.87|1
1646470850000|2022-03-05 09:00:50|907.68|896.88|907.81|897.01|907.81|897.01|907.67|896.87|3
1646470860000|2022-03-05 09:01:00|907.73|896.93|907.84|897.04|907.9|897.1|907.73|896.93|5
1646470870000|2022-03-05 09:01:10|907.73|896.93|906.98|896.18|907.73|896.93|906.98|896.18|3
1646470880000|2022-03-05 09:01:20|906.89|896.09|906.16|895.36|906.89|896.09|906.12|895.32|6
1646470890000|2022-03-05 09:01:30|906.36|895.56|906.36|895.56|906.36|895.56|906.36|895.56|1
1646470900000|2022-03-05 09:01:40|906.09|895.29|905.84|895.04|906.09|895.29|905.84|895.04|6
1646470910000|2022-03-05 09:01:50|905.83|895.03|905.79|894.99|905.83|895.03|905.79|894.99|2
1646470920000|2022-03-05 09:02:00|905.7|894.9|905.16|894.36|905.7|894.9|905.16|894.36|11
1646470930000|2022-03-05 09:02:10|905.22|894.42|905.52|894.72|905.52|894.72|905.22|894.42|5
1646470940000|2022-03-05 09:02:20|905.24|894.44|905.05|894.25|905.25|894.45|904.97|894.17|5
1646470950000|2022-03-05 09:02:30|905.01|894.21|905.01|894.21|905.01|894.21|905.01|894.21|1
1646470960000|2022-03-05 09:02:40|904.97|894.17|904.92|894.12|905.17|894.37|904.92|894.12|4
1646470970000|2022-03-05 09:02:50|904.83|894.03|904.39|893.59|904.83|894.03|904.39|893.59|5
1646470980000|2022-03-05 09:03:00|904.54|893.74|904.72|893.92|904.72|893.92|904.54|893.74|2
1646470990000|2022-03-05 09:03:10|904.76|893.96|904.76|893.96|904.76|893.96|904.76|893.96|1
1646471000000|2022-03-05 09:03:20|903.99|893.19|904.04|893.24|904.27|893.47|903.93|893.13|7
1646471010000|2022-03-05 09:03:30|903.93|893.13|903.79|892.99|903.93|893.13|903.79|892.99|5
1646471020000|2022-03-05 09:03:40|903.67|892.87|903.27|892.47|903.67|892.87|903.24|892.44|6
1646471030000|2022-03-05 09:03:50|903.06|892.26|902.89|892.09|903.06|892.26|902.89|892.09|3
1646471040000|2022-03-05 09:04:00|902.82|892.02|903.48|892.68|903.49|892.69|902.8|892|11
1646471050000|2022-03-05 09:04:10|903.66|892.86|903.66|892.86|903.66|892.86|903.66|892.86|1
1646471060000|2022-03-05 09:04:20|903.74|892.94|903.74|892.94|903.74|892.94|903.74|892.94|1
1646471070000|2022-03-05 09:04:30|903.68|892.88|903.21|892.41|903.68|892.88|903.03|892.23|7
1646471080000|2022-03-05 09:04:40|903.03|892.23|903.03|892.23|903.19|892.39|903.03|892.23|3
1646471090000|2022-03-05 09:04:50|903.02|892.22|902.93|892.13|903.02|892.22|902.87|892.07|4
1646471100000|2022-03-05 09:05:00|903.01|892.21|903.64|892.84|903.64|892.84|903.01|892.21|8
1646471120000|2022-03-05 09:05:20|903.82|893.02|903.83|893.03|903.83|893.03|903.82|893.02|4
1646471140000|2022-03-05 09:05:40|903.82|893.02|903.83|893.03|903.83|893.03|903.82|893.02|2
1646471150000|2022-03-05 09:05:50|903.88|893.08|903.99|893.19|903.99|893.19|903.88|893.08|3
1646471160000|2022-03-05 09:06:00|903.96|893.16|903.9|893.1|904.19|893.39|903.9|893.1|9
1646471170000|2022-03-05 09:06:10|903.69|892.89|903.25|892.45|903.69|892.89|903.25|892.45|6
1646471180000|2022-03-05 09:06:20|902.92|892.12|903.9|893.1|903.9|893.1|902.9|892.1|10
1646471200000|2022-03-05 09:06:40|903.8|893|903.8|893|903.8|893|903.8|893|1
1646471220000|2022-03-05 09:07:00|903.85|893.05|903.85|893.05|903.85|893.05|903.85|893.05|1
1646471230000|2022-03-05 09:07:10|903.94|893.14|904.03|893.23|904.03|893.23|903.94|893.14|4
1646471250000|2022-03-05 09:07:30|903.91|893.11|904.03|893.23|904.17|893.37|903.91|893.11|4
1646471260000|2022-03-05 09:07:40|904.06|893.26|903.91|893.11|904.06|893.26|903.91|893.11|3
1646471270000|2022-03-05 09:07:50|903.8|893|903.8|893|903.8|893|903.8|893|1
1646471280000|2022-03-05 09:08:00|903.89|893.09|903.89|893.09|903.89|893.09|903.89|893.09|1
1646471320000|2022-03-05 09:08:40|903.67|892.87|903.34|892.54|903.67|892.87|903.34|892.54|2
1646471330000|2022-03-05 09:08:50|903.29|892.49|903.3|892.5|903.3|892.5|903.26|892.46|3
1646471340000|2022-03-05 09:09:00|903.26|892.46|903.7|892.9|903.7|892.9|903.26|892.46|7
1646471350000|2022-03-05 09:09:10|903.74|892.94|903.74|892.94|903.74|892.94|903.74|892.94|1
1646471360000|2022-03-05 09:09:20|903.6|892.8|903.6|892.8|903.6|892.8|903.58|892.78|3
1646471370000|2022-03-05 09:09:30|903.82|893.02|903.98|893.18|903.98|893.18|903.82|893.02|3
1646471380000|2022-03-05 09:09:40|904.16|893.36|904.16|893.36|904.16|893.36|904.16|893.36|1
1646471400000|2022-03-05 09:10:00|904.06|893.26|903.98|893.18|904.06|893.26|903.98|893.18|3
1646471410000|2022-03-05 09:10:10|904.06|893.26|903.81|893.01|904.06|893.26|903.81|893.01|4
1646471420000|2022-03-05 09:10:20|903.75|892.95|903.74|892.94|903.75|892.95|903.74|892.94|2
1646471440000|2022-03-05 09:10:40|903.53|892.73|903.53|892.73|903.53|892.73|903.53|892.73|1
1646471450000|2022-03-05 09:10:50|903.66|892.86|903.66|892.86|903.66|892.86|903.66|892.86|1
1646471460000|2022-03-05 09:11:00|903.65|892.85|903.65|892.85|903.65|892.85|903.65|892.85|1
1646471470000|2022-03-05 09:11:10|903.56|892.76|903.56|892.76|903.56|892.76|903.56|892.76|1
1646471480000|2022-03-05 09:11:20|903.57|892.77|903.57|892.77|903.57|892.77|903.57|892.77|1
1646471490000|2022-03-05 09:11:30|903.78|892.98|903.78|892.98|903.78|892.98|903.78|892.98|1
1646471500000|2022-03-05 09:11:40|903.77|892.97|903.01|892.21|903.77|892.97|903.01|892.21|6
1646471510000|2022-03-05 09:11:50|902.96|892.16|902.96|892.16|902.96|892.16|902.96|892.16|1
1646471520000|2022-03-05 09:12:00|902.72|891.92|902.69|891.89|902.72|891.92|902.69|891.89|2
1646471530000|2022-03-05 09:12:10|902.65|891.85|902.65|891.85|902.65|891.85|902.65|891.85|1
1646471540000|2022-03-05 09:12:20|902.76|891.96|902.96|892.16|903.03|892.23|902.76|891.96|5
1646471550000|2022-03-05 09:12:30|902.95|892.15|902.88|892.08|902.95|892.15|902.88|892.08|2
1646471560000|2022-03-05 09:12:40|902.72|891.92|903.06|892.26|903.06|892.26|902.72|891.92|5
1646471570000|2022-03-05 09:12:50|903.16|892.36|903.29|892.49|903.29|892.49|903.12|892.32|6
1646471580000|2022-03-05 09:13:00|903.33|892.53|903.47|892.67|903.47|892.67|903.33|892.53|6
1646471590000|2022-03-05 09:13:10|903.7|892.9|903.7|892.9|903.7|892.9|903.7|892.9|1
1646471600000|2022-03-05 09:13:20|903.91|893.11|903.91|893.11|903.91|893.11|903.91|893.11|1
1646471610000|2022-03-05 09:13:30|903.82|893.02|903.82|893.02|903.82|893.02|903.82|893.02|1
1646471620000|2022-03-05 09:13:40|903.88|893.08|904.09|893.29|904.09|893.29|903.86|893.06|4
1646471630000|2022-03-05 09:13:50|904.25|893.45|904.39|893.59|904.39|893.59|904.25|893.45|3
1646471650000|2022-03-05 09:14:10|904.33|893.53|904.33|893.53|904.33|893.53|904.33|893.53|1
1646471670000|2022-03-05 09:14:30|904.3|893.5|904.3|893.5|904.3|893.5|904.3|893.5|1
1646471690000|2022-03-05 09:14:50|904.33|893.53|904.3|893.5|904.76|893.96|904.25|893.45|8
1646471700000|2022-03-05 09:15:00|904.33|893.53|904.24|893.44|904.46|893.66|904.18|893.38|6
1646471710000|2022-03-05 09:15:10|904.28|893.48|904.46|893.66|904.46|893.66|904.24|893.44|5
1646471720000|2022-03-05 09:15:20|904.58|893.78|904.86|894.06|904.86|894.06|904.58|893.78|4
1646471730000|2022-03-05 09:15:30|904.79|893.99|904.79|893.99|904.79|893.99|904.79|893.99|1
1646471740000|2022-03-05 09:15:40|904.68|893.88|904.74|893.94|904.74|893.94|904.33|893.53|5
1646471750000|2022-03-05 09:15:50|904.76|893.96|904.81|894.01|904.81|894.01|904.75|893.95|3
1646471780000|2022-03-05 09:16:20|904.89|894.09|904.98|894.18|904.98|894.18|904.89|894.09|2
1646471790000|2022-03-05 09:16:30|904.89|894.09|904.9|894.1|904.9|894.1|904.83|894.03|4
1646471800000|2022-03-05 09:16:40|905.01|894.21|905.04|894.24|905.04|894.24|905.01|894.21|2
1646471810000|2022-03-05 09:16:50|905.18|894.38|905.66|894.86|905.66|894.86|905.18|894.38|7
1646471820000|2022-03-05 09:17:00|905.89|895.09|905.89|895.09|905.9|895.1|905.89|895.09|3
1646471830000|2022-03-05 09:17:10|905.81|895.01|905.81|895.01|905.81|895.01|905.81|895.01|1
1646471840000|2022-03-05 09:17:20|905.63|894.83|905.63|894.83|905.63|894.83|905.63|894.83|1
1646471850000|2022-03-05 09:17:30|905.81|895.01|905.81|895.01|905.81|895.01|905.81|895.01|1
1646471870000|2022-03-05 09:17:50|905.63|894.83|905.06|894.26|905.63|894.83|905.06|894.26|3
1646471880000|2022-03-05 09:18:00|905.07|894.27|904.92|894.12|905.07|894.27|904.92|894.12|5
1646471890000|2022-03-05 09:18:10|905.04|894.24|905.15|894.35|905.15|894.35|905.04|894.24|2
1646471900000|2022-03-05 09:18:20|905.29|894.49|904.99|894.19|905.33|894.53|904.97|894.17|8
1646471910000|2022-03-05 09:18:30|905.17|894.37|905.17|894.37|905.17|894.37|905.17|894.37|1
1646471930000|2022-03-05 09:18:50|905.35|894.55|905.35|894.55|905.35|894.55|905.35|894.55|1
1646471940000|2022-03-05 09:19:00|905.38|894.58|905.38|894.58|905.38|894.58|905.38|894.58|1
1646471960000|2022-03-05 09:19:20|905.26|894.46|905.26|894.46|905.26|894.46|905.26|894.46|1
1646471970000|2022-03-05 09:19:30|905.07|894.27|905.26|894.46|905.26|894.46|905.07|894.27|2
1646471980000|2022-03-05 09:19:40|905.07|894.27|905.01|894.21|905.07|894.27|905.01|894.21|3
1646471990000|2022-03-05 09:19:50|904.82|894.02|904.82|894.02|904.82|894.02|904.82|894.02|1
1646472000000|2022-03-05 09:20:00|904.81|894.01|904.54|893.74|904.81|894.01|904.54|893.74|2
1646472010000|2022-03-05 09:20:10|904.35|893.55|904.28|893.48|904.35|893.55|904.04|893.24|5
1646472020000|2022-03-05 09:20:20|904.51|893.71|904.75|893.95|904.75|893.95|904.51|893.71|4
1646472040000|2022-03-05 09:20:40|904.39|893.59|904.32|893.52|904.39|893.59|904.32|893.52|2
1646472050000|2022-03-05 09:20:50|904.58|893.78|904.58|893.78|904.58|893.78|904.32|893.52|4
1646472060000|2022-03-05 09:21:00|904.67|893.87|904.63|893.83|904.67|893.87|904.63|893.83|2
1646472070000|2022-03-05 09:21:10|904.39|893.59|904.13|893.33|904.39|893.59|903.96|893.16|4
1646472080000|2022-03-05 09:21:20|904.05|893.25|903.99|893.19|904.19|893.39|903.99|893.19|3
1646472090000|2022-03-05 09:21:30|904.19|893.39|904.19|893.39|904.19|893.39|904.19|893.39|1
1646472100000|2022-03-05 09:21:40|903.99|893.19|904.08|893.28|904.19|893.39|903.99|893.19|3
1646472110000|2022-03-05 09:21:50|904.26|893.46|904.49|893.69|904.49|893.69|904.26|893.46|2
1646472120000|2022-03-05 09:22:00|904.47|893.67|904.59|893.79|904.59|893.79|904.47|893.67|3
1646472130000|2022-03-05 09:22:10|904.44|893.64|904.75|893.95|904.79|893.99|904.44|893.64|4
1646472140000|2022-03-05 09:22:20|904.9|894.1|904.72|893.92|904.9|894.1|904.72|893.92|2
1646472150000|2022-03-05 09:22:30|904.9|894.1|904.9|894.1|904.9|894.1|904.9|894.1|1
1646472160000|2022-03-05 09:22:40|904.89|894.09|905.09|894.29|905.1|894.3|904.89|894.09|6
1646472170000|2022-03-05 09:22:50|905.07|894.27|905.91|895.11|905.91|895.11|905.07|894.27|6
1646472180000|2022-03-05 09:23:00|905.84|895.04|906|895.2|906|895.2|905.84|895.04|6
1646472190000|2022-03-05 09:23:10|906.09|895.29|906.47|895.67|906.76|895.96|906.09|895.29|6
1646472200000|2022-03-05 09:23:20|906.46|895.66|906.58|895.78|906.58|895.78|906.46|895.66|3
1646472210000|2022-03-05 09:23:30|906.57|895.77|906.52|895.72|906.58|895.78|906.52|895.72|3
1646472230000|2022-03-05 09:23:50|906.86|896.06|906.9|896.1|906.9|896.1|906.86|896.06|2
1646472240000|2022-03-05 09:24:00|906.98|896.18|907.18|896.38|907.18|896.38|906.97|896.17|6
1646472250000|2022-03-05 09:24:10|907.16|896.36|907.02|896.22|907.2|896.4|907.02|896.22|3
1646472260000|2022-03-05 09:24:20|906.91|896.11|906.89|896.09|906.91|896.11|906.89|896.09|2
1646472270000|2022-03-05 09:24:30|906.91|896.11|906.91|896.11|906.91|896.11|906.91|896.11|1
1646472280000|2022-03-05 09:24:40|906.9|896.1|907.01|896.21|907.02|896.22|906.9|896.1|3
1646472290000|2022-03-05 09:24:50|906.9|896.1|907.13|896.33|907.13|896.33|906.9|896.1|5
1646472300000|2022-03-05 09:25:00|907.22|896.42|907.45|896.65|907.45|896.65|907.22|896.42|3
1646472310000|2022-03-05 09:25:10|907.63|896.83|908.04|897.24|908.04|897.24|907.63|896.83|6
1646472320000|2022-03-05 09:25:20|908.18|897.38|909.05|898.25|909.05|898.25|908.18|897.38|11
1646472330000|2022-03-05 09:25:30|908.91|898.11|909.05|898.25|909.05|898.25|908.85|898.05|4
1646472340000|2022-03-05 09:25:40|908.99|898.19|909.15|898.35|909.15|898.35|908.99|898.19|3
1646472350000|2022-03-05 09:25:50|909.03|898.23|909.66|898.86|909.75|898.95|909.03|898.23|6
1646472360000|2022-03-05 09:26:00|909.42|898.62|909.58|898.78|909.75|898.95|909.42|898.62|5
1646472370000|2022-03-05 09:26:10|909.74|898.94|909.72|898.92|910|899.2|909.72|898.92|7
1646472380000|2022-03-05 09:26:20|909.63|898.83|909.07|898.27|909.68|898.88|909.07|898.27|6
1646472400000|2022-03-05 09:26:40|909.01|898.21|909|898.2|909.01|898.21|908.9|898.1|5
1646472420000|2022-03-05 09:27:00|909.08|898.28|909.04|898.24|909.08|898.28|909|898.2|4
1646472430000|2022-03-05 09:27:10|908.93|898.13|909.04|898.24|909.04|898.24|908.93|898.13|2
1646472440000|2022-03-05 09:27:20|909|898.2|909|898.2|909|898.2|909|898.2|1
1646472460000|2022-03-05 09:27:40|908.91|898.11|908.25|897.45|908.91|898.11|908.25|897.45|6
1646472470000|2022-03-05 09:27:50|908.1|897.3|908.09|897.29|908.15|897.35|908.01|897.21|6
1646472480000|2022-03-05 09:28:00|907.94|897.14|907.92|897.12|907.94|897.14|907.92|897.12|2
1646472490000|2022-03-05 09:28:10|907.91|897.11|907.91|897.11|907.91|897.11|907.91|897.11|1
1646472500000|2022-03-05 09:28:20|907.9|897.1|907.9|897.1|907.9|897.1|907.9|897.1|1
1646472510000|2022-03-05 09:28:30|907.76|896.96|907.9|897.1|907.9|897.1|907.76|896.96|2
1646472520000|2022-03-05 09:28:40|908.04|897.24|907.9|897.1|908.04|897.24|907.9|897.1|2
1646472530000|2022-03-05 09:28:50|907.85|897.05|907.85|897.05|907.93|897.13|907.85|897.05|3
1646472540000|2022-03-05 09:29:00|907.92|897.12|908.11|897.31|908.11|897.31|907.92|897.12|2
1646472550000|2022-03-05 09:29:10|907.92|897.12|907.92|897.12|907.92|897.12|907.92|897.12|1
1646472560000|2022-03-05 09:29:20|907.75|896.95|907.75|896.95|907.75|896.95|907.75|896.95|1
1646472570000|2022-03-05 09:29:30|907.67|896.87|907.1|896.3|907.67|896.87|907.02|896.22|9
1646472580000|2022-03-05 09:29:40|906.97|896.17|907.2|896.4|907.2|896.4|906.97|896.17|2
1646472600000|2022-03-05 09:30:00|907.31|896.51|907.65|896.85|907.65|896.85|907.31|896.51|3
1646472620000|2022-03-05 09:30:20|907.82|897.02|907.87|897.07|907.87|897.07|907.82|897.02|2
1646472630000|2022-03-05 09:30:30|908.01|897.21|907.87|897.07|908.01|897.21|907.87|897.07|2
1646472640000|2022-03-05 09:30:40|907.84|897.04|907.71|896.91|907.99|897.19|907.71|896.91|6
1646472650000|2022-03-05 09:30:50|907.66|896.86|907.21|896.41|907.66|896.86|907.21|896.41|4
1646472660000|2022-03-05 09:31:00|907.22|896.42|906.95|896.15|907.22|896.42|906.95|896.15|6
1646472670000|2022-03-05 09:31:10|906.88|896.08|906.88|896.08|906.88|896.08|906.88|896.08|1
1646472680000|2022-03-05 09:31:20|906.82|896.02|906.78|895.98|906.82|896.02|906.45|895.65|4
1646472690000|2022-03-05 09:31:30|906.73|895.93|906.83|896.03|906.83|896.03|906.73|895.93|2
1646472710000|2022-03-05 09:31:50|906.82|896.02|906.22|895.42|906.82|896.02|906.22|895.42|4
1646472720000|2022-03-05 09:32:00|906.17|895.37|906.64|895.84|906.64|895.84|906.17|895.37|5
1646472730000|2022-03-05 09:32:10|906.89|896.09|906.89|896.09|906.89|896.09|906.89|896.09|1
1646472750000|2022-03-05 09:32:30|906.78|895.98|906.74|895.94|906.78|895.98|906.74|895.94|2
1646472760000|2022-03-05 09:32:40|906.67|895.87|906.67|895.87|906.67|895.87|906.67|895.87|1
1646472770000|2022-03-05 09:32:50|906.49|895.69|906.43|895.63|906.49|895.69|906.43|895.63|2
1646472780000|2022-03-05 09:33:00|906.61|895.81|906.61|895.81|906.61|895.81|906.61|895.81|1
1646472790000|2022-03-05 09:33:10|906.44|895.64|905.9|895.1|906.44|895.64|905.9|895.1|4
1646472800000|2022-03-05 09:33:20|905.89|895.09|906.05|895.25|906.07|895.27|905.89|895.09|6
1646472820000|2022-03-05 09:33:40|906.17|895.37|905.93|895.13|906.31|895.51|905.93|895.13|4
1646472830000|2022-03-05 09:33:50|906.05|895.25|906.17|895.37|906.17|895.37|906.05|895.25|4
1646472840000|2022-03-05 09:34:00|906.19|895.39|906.19|895.39|906.19|895.39|906.19|895.39|1
1646472850000|2022-03-05 09:34:10|906.05|895.25|906.05|895.25|906.05|895.25|906.05|895.25|1
1646472860000|2022-03-05 09:34:20|906.04|895.24|906.05|895.25|906.05|895.25|906.04|895.24|2
1646472870000|2022-03-05 09:34:30|906.04|895.24|906.05|895.25|906.05|895.25|906.04|895.24|2
1646472890000|2022-03-05 09:34:50|906.04|895.24|906.05|895.25|906.05|895.25|906.04|895.24|8
1646472900000|2022-03-05 09:35:00|906.04|895.24|906.05|895.25|906.05|895.25|906.04|895.24|2
1646472920000|2022-03-05 09:35:20|905.93|895.13|906.05|895.25|906.05|895.25|905.92|895.12|4
1646472930000|2022-03-05 09:35:30|906.02|895.22|906.02|895.22|906.02|895.22|905.9|895.1|3
1646472950000|2022-03-05 09:35:50|905.9|895.1|905.9|895.1|905.9|895.1|905.9|895.1|1
1646472970000|2022-03-05 09:36:10|905.89|895.09|905.9|895.1|905.9|895.1|905.89|895.09|2
1646473010000|2022-03-05 09:36:50|905.75|894.95|905.58|894.78|905.75|894.95|905.58|894.78|3
1646473020000|2022-03-05 09:37:00|905.23|894.43|905.23|894.43|905.23|894.43|905.23|894.43|1
1646473030000|2022-03-05 09:37:10|905.14|894.34|905.13|894.33|905.14|894.34|905.13|894.33|2
1646473040000|2022-03-05 09:37:20|905.22|894.42|905.79|894.99|905.79|894.99|905.22|894.42|4
1646473050000|2022-03-05 09:37:30|905.87|895.07|905.89|895.09|906.05|895.25|905.87|895.07|4
1646473060000|2022-03-05 09:37:40|906.01|895.21|905.84|895.04|906.01|895.21|905.39|894.59|9
1646473070000|2022-03-05 09:37:50|905.76|894.96|905.76|894.96|905.76|894.96|905.76|894.96|1
1646473080000|2022-03-05 09:38:00|905.59|894.79|905.61|894.81|905.61|894.81|905.12|894.32|5
1646473090000|2022-03-05 09:38:10|905.76|894.96|905.34|894.54|905.76|894.96|905.22|894.42|4
1646473100000|2022-03-05 09:38:20|905.42|894.62|905.83|895.03|905.83|895.03|905.42|894.62|3
1646473110000|2022-03-05 09:38:30|905.84|895.04|906.06|895.26|906.06|895.26|905.84|895.04|3
1646473120000|2022-03-05 09:38:40|905.92|895.12|905.84|895.04|905.92|895.12|905.84|895.04|2
1646473130000|2022-03-05 09:38:50|905.83|895.03|905.6|894.8|905.83|895.03|905.41|894.61|4
1646473140000|2022-03-05 09:39:00|905.46|894.66|905.46|894.66|905.46|894.66|905.46|894.66|1
1646473150000|2022-03-05 09:39:10|905.34|894.54|905.34|894.54|905.34|894.54|905.34|894.54|1
1646473160000|2022-03-05 09:39:20|905.16|894.36|905.39|894.59|905.39|894.59|905.11|894.31|4
1646473170000|2022-03-05 09:39:30|905.11|894.31|905.23|894.43|905.23|894.43|905.11|894.31|2
1646473180000|2022-03-05 09:39:40|905.11|894.31|905.11|894.31|905.23|894.43|905.11|894.31|5
1646473190000|2022-03-05 09:39:50|905.23|894.43|905.22|894.42|905.23|894.43|905.22|894.42|2
1646473200000|2022-03-05 09:40:00|905.24|894.44|905.56|894.76|905.56|894.76|905.24|894.44|5
1646473210000|2022-03-05 09:40:10|905.47|894.67|905.8|895|905.83|895.03|905.47|894.67|4
1646473220000|2022-03-05 09:40:20|906.02|895.22|906.02|895.22|906.02|895.22|906.02|895.22|1
1646473230000|2022-03-05 09:40:30|905.98|895.18|906.78|895.98|906.78|895.98|905.98|895.18|7
1646473250000|2022-03-05 09:40:50|906.77|895.97|906.77|895.97|906.77|895.97|906.77|895.97|1
1646473260000|2022-03-05 09:41:00|907.01|896.21|907.03|896.23|907.03|896.23|907.01|896.21|2
1646473270000|2022-03-05 09:41:10|907.01|896.21|907.65|896.85|907.65|896.85|907.01|896.21|2
1646473280000|2022-03-05 09:41:20|907.48|896.68|907.05|896.25|907.65|896.85|907|896.2|6
1646473290000|2022-03-05 09:41:30|907.22|896.42|907.01|896.21|907.22|896.42|907.01|896.21|2
1646473300000|2022-03-05 09:41:40|906.9|896.1|907.04|896.24|907.04|896.24|906.9|896.1|3
1646473310000|2022-03-05 09:41:50|907.13|896.33|907.13|896.33|907.13|896.33|907.04|896.24|3
1646473320000|2022-03-05 09:42:00|907.24|896.44|907.69|896.89|907.69|896.89|907.24|896.44|3
1646473330000|2022-03-05 09:42:10|907.76|896.96|907.76|896.96|907.76|896.96|907.76|896.96|1
1646473350000|2022-03-05 09:42:30|907.78|896.98|907.78|896.98|907.78|896.98|907.78|896.98|1
1646473360000|2022-03-05 09:42:40|907.79|896.99|907.82|897.02|907.82|897.02|907.79|896.99|2
1646473380000|2022-03-05 09:43:00|907.73|896.93|907.73|896.93|907.73|896.93|907.73|896.93|1
1646473400000|2022-03-05 09:43:20|907.62|896.82|907.62|896.82|907.62|896.82|907.62|896.82|1
1646473410000|2022-03-05 09:43:30|907.73|896.93|907.73|896.93|907.73|896.93|907.73|896.93|1
1646473430000|2022-03-05 09:43:50|907.69|896.89|907.69|896.89|907.69|896.89|907.69|896.89|1
1646473440000|2022-03-05 09:44:00|907.73|896.93|907.73|896.93|907.73|896.93|907.73|896.93|1
1646473450000|2022-03-05 09:44:10|907.69|896.89|907.69|896.89|907.69|896.89|907.69|896.89|1
1646473460000|2022-03-05 09:44:20|907.63|896.83|907.63|896.83|907.63|896.83|907.63|896.83|1
1646473490000|2022-03-05 09:44:50|907.62|896.82|907.62|896.82|907.62|896.82|907.62|896.82|1
1646473500000|2022-03-05 09:45:00|907.66|896.86|907.21|896.41|907.66|896.86|907.21|896.41|3
1646473510000|2022-03-05 09:45:10|907.22|896.42|906.06|895.26|907.22|896.42|906.06|895.26|10
1646473520000|2022-03-05 09:45:20|906.19|895.39|906|895.2|906.38|895.58|905.94|895.14|5
1646473530000|2022-03-05 09:45:30|906.1|895.3|906.1|895.3|906.38|895.58|906.1|895.3|4
1646473550000|2022-03-05 09:45:50|906|895.2|905.87|895.07|906|895.2|905.87|895.07|3
1646473560000|2022-03-05 09:46:00|905.84|895.04|905.9|895.1|906.03|895.23|905.84|895.04|4
1646473570000|2022-03-05 09:46:10|905.84|895.04|905.81|895.01|905.84|895.04|905.81|895.01|2
1646473580000|2022-03-05 09:46:20|905.88|895.08|905.88|895.08|905.88|895.08|905.88|895.08|1
1646473590000|2022-03-05 09:46:30|905.81|895.01|905.88|895.08|905.88|895.08|905.81|895.01|2
1646473600000|2022-03-05 09:46:40|905.94|895.14|905.94|895.14|905.94|895.14|905.94|895.14|1
1646473620000|2022-03-05 09:47:00|906.12|895.32|906.2|895.4|906.2|895.4|906.12|895.32|2
1646473630000|2022-03-05 09:47:10|906.01|895.21|905.94|895.14|906.01|895.21|905.94|895.14|2
1646473640000|2022-03-05 09:47:20|906.13|895.33|906.24|895.44|906.24|895.44|906.13|895.33|2
1646473650000|2022-03-05 09:47:30|906.46|895.66|906.19|895.39|906.46|895.66|906.19|895.39|2
1646473670000|2022-03-05 09:47:50|906.25|895.45|905.86|895.06|906.25|895.45|905.86|895.06|2
1646473680000|2022-03-05 09:48:00|905.71|894.91|905.71|894.91|905.71|894.91|905.71|894.91|1
1646473690000|2022-03-05 09:48:10|905.59|894.79|905.14|894.34|905.59|894.79|905.14|894.34|2
1646473700000|2022-03-05 09:48:20|904.95|894.15|904.95|894.15|904.95|894.15|904.95|894.15|1
1646473710000|2022-03-05 09:48:30|905.06|894.26|904.95|894.15|905.06|894.26|904.95|894.15|2
1646473720000|2022-03-05 09:48:40|904.99|894.19|905.65|894.85|905.65|894.85|904.99|894.19|7
1646473730000|2022-03-05 09:48:50|905.63|894.83|905.65|894.85|905.65|894.85|905.63|894.83|2
1646473740000|2022-03-05 09:49:00|905.7|894.9|905.7|894.9|905.7|894.9|905.7|894.9|1
1646473750000|2022-03-05 09:49:10|905.69|894.89|905.91|895.11|905.91|895.11|905.69|894.89|4
1646473760000|2022-03-05 09:49:20|905.98|895.18|905.98|895.18|905.98|895.18|905.98|895.18|1
1646473770000|2022-03-05 09:49:30|906.16|895.36|905.98|895.18|906.16|895.36|905.98|895.18|2
1646473780000|2022-03-05 09:49:40|905.96|895.16|905.99|895.19|905.99|895.19|905.96|895.16|2
1646473790000|2022-03-05 09:49:50|906.17|895.37|905.99|895.19|906.17|895.37|905.99|895.19|2
1646473800000|2022-03-05 09:50:00|906.17|895.37|906.2|895.4|906.35|895.55|906.05|895.25|6
1646473810000|2022-03-05 09:50:10|906.32|895.52|906.32|895.52|906.32|895.52|906.32|895.52|1
1646473830000|2022-03-05 09:50:30|906.24|895.44|906.89|896.09|906.89|896.09|906.24|895.44|2
1646473840000|2022-03-05 09:50:40|906.9|896.1|906.98|896.18|906.98|896.18|906.9|896.1|2
1646473870000|2022-03-05 09:51:10|906.97|896.17|906.95|896.15|906.97|896.17|906.95|896.15|2
1646473890000|2022-03-05 09:51:30|906.88|896.08|906.34|895.54|906.88|896.08|906.34|895.54|3
1646473900000|2022-03-05 09:51:40|906.35|895.55|906.34|895.54|906.35|895.55|906.34|895.54|2
1646473920000|2022-03-05 09:52:00|905.98|895.18|906.5|895.7|906.5|895.7|905.98|895.18|5
1646473930000|2022-03-05 09:52:10|906.64|895.84|906.02|895.22|906.64|895.84|906.02|895.22|6
1646473940000|2022-03-05 09:52:20|906.06|895.26|905.96|895.16|906.06|895.26|905.96|895.16|3
1646473950000|2022-03-05 09:52:30|905.95|895.15|905.94|895.14|905.96|895.16|905.94|895.14|3
1646473960000|2022-03-05 09:52:40|905.95|895.15|905.95|895.15|905.95|895.15|905.95|895.15|1
1646473970000|2022-03-05 09:52:50|906.01|895.21|906.01|895.21|906.01|895.21|906.01|895.21|1
1646473990000|2022-03-05 09:53:10|906.18|895.38|906.36|895.56|906.36|895.56|906.18|895.38|2
1646474000000|2022-03-05 09:53:20|906.43|895.63|906.43|895.63|906.43|895.63|906.43|895.63|1
1646474030000|2022-03-05 09:53:50|906.37|895.57|906.83|896.03|906.83|896.03|906.37|895.57|4
1646474040000|2022-03-05 09:54:00|906.9|896.1|906.99|896.19|906.99|896.19|906.9|896.1|2
1646474050000|2022-03-05 09:54:10|907.04|896.24|906.42|895.62|907.04|896.24|906.42|895.62|10
1646474070000|2022-03-05 09:54:30|906.43|895.63|905.9|895.1|906.43|895.63|905.9|895.1|4
1646474080000|2022-03-05 09:54:40|905.87|895.07|905.87|895.07|905.87|895.07|905.87|895.07|1
1646474090000|2022-03-05 09:54:50|905.86|895.06|905.66|894.86|905.86|895.06|905.66|894.86|2
1646474100000|2022-03-05 09:55:00|905.54|894.74|905.54|894.74|905.54|894.74|905.54|894.74|1
1646474110000|2022-03-05 09:55:10|905.48|894.68|905.48|894.68|905.48|894.68|905.48|894.68|1
1646474120000|2022-03-05 09:55:20|905.49|894.69|905.87|895.07|905.87|895.07|905.49|894.69|3
1646474130000|2022-03-05 09:55:30|905.98|895.18|906.6|895.8|906.6|895.8|905.98|895.18|6
1646474150000|2022-03-05 09:55:50|906.4|895.6|906.4|895.6|906.4|895.6|906.4|895.6|1
1646474160000|2022-03-05 09:56:00|906.27|895.47|906.2|895.4|906.27|895.47|906.2|895.4|2
1646474170000|2022-03-05 09:56:10|906.27|895.47|906.4|895.6|906.4|895.6|906.2|895.4|6
1646474180000|2022-03-05 09:56:20|906.5|895.7|906.22|895.42|906.5|895.7|906.22|895.42|4
1646474190000|2022-03-05 09:56:30|906.11|895.31|906.11|895.31|906.11|895.31|906.11|895.31|1
1646474200000|2022-03-05 09:56:40|905.91|895.11|905.79|894.99|905.91|895.11|905.6|894.8|7
1646474210000|2022-03-05 09:56:50|905.89|895.09|905.65|894.85|905.89|895.09|905.65|894.85|2
1646474230000|2022-03-05 09:57:10|905.57|894.77|905.82|895.02|905.82|895.02|905.57|894.77|3
1646474240000|2022-03-05 09:57:20|905.91|895.11|905.63|894.83|905.91|895.11|905.63|894.83|5
1646474260000|2022-03-05 09:57:40|905.59|894.79|905.59|894.79|905.59|894.79|905.59|894.79|1
1646474270000|2022-03-05 09:57:50|905.63|894.83|905.63|894.83|905.63|894.83|905.63|894.83|1
1646474280000|2022-03-05 09:58:00|905.56|894.76|905.56|894.76|905.56|894.76|905.56|894.76|1
1646474290000|2022-03-05 09:58:10|905.3|894.5|905.3|894.5|905.3|894.5|905.3|894.5|1
1646474300000|2022-03-05 09:58:20|905.39|894.59|905.39|894.59|905.39|894.59|905.39|894.59|1
1646474340000|2022-03-05 09:59:00|905.36|894.56|905.36|894.56|905.36|894.56|905.36|894.56|1
1646474350000|2022-03-05 09:59:10|905.35|894.55|905.35|894.55|905.35|894.55|905.35|894.55|1
1646474360000|2022-03-05 09:59:20|905.31|894.51|905.52|894.72|905.52|894.72|905.31|894.51|4
1646474370000|2022-03-05 09:59:30|905.25|894.45|905.26|894.46|905.26|894.46|905.25|894.45|2
1646474390000|2022-03-05 09:59:50|905.43|894.63|905.43|894.63|905.43|894.63|905.43|894.63|1
1646474400000|2022-03-05 10:00:00|905.31|894.51|905.31|894.51|905.31|894.51|905.31|894.51|1
1646474410000|2022-03-05 10:00:10|905.43|894.63|905.43|894.63|905.43|894.63|905.43|894.63|1
1646474460000|2022-03-05 10:01:00|905.26|894.46|905.26|894.46|905.26|894.46|905.26|894.46|1
1646474480000|2022-03-05 10:01:20|905.31|894.51|905.31|894.51|905.31|894.51|905.31|894.51|1
1646474500000|2022-03-05 10:01:40|905.29|894.49|905.53|894.73|905.77|894.97|905.29|894.49|4
1646474510000|2022-03-05 10:01:50|905.52|894.72|905.53|894.73|905.53|894.73|905.52|894.72|4
1646474520000|2022-03-05 10:02:00|905.8|895|905.8|895|905.8|895|905.8|895|1
1646474530000|2022-03-05 10:02:10|905.87|895.07|905.8|895|905.87|895.07|905.8|895|2
1646474540000|2022-03-05 10:02:20|905.81|895.01|905.81|895.01|905.81|895.01|905.81|895.01|1
1646474550000|2022-03-05 10:02:30|905.73|894.93|905.69|894.89|905.73|894.93|905.69|894.89|2
1646474590000|2022-03-05 10:03:10|905.91|895.11|905.91|895.11|905.91|895.11|905.91|895.11|1
1646474620000|2022-03-05 10:03:40|905.83|895.03|905.83|895.03|905.83|895.03|905.83|895.03|1
1646474630000|2022-03-05 10:03:50|905.82|895.02|905.66|894.86|905.82|895.02|905.66|894.86|4
1646474640000|2022-03-05 10:04:00|905.63|894.83|905.57|894.77|905.63|894.83|905.56|894.76|3
1646474650000|2022-03-05 10:04:10|905.89|895.09|905.91|895.11|905.91|895.11|905.89|895.09|2
1646474670000|2022-03-05 10:04:30|905.73|894.93|905.62|894.82|905.73|894.93|905.62|894.82|2
1646474680000|2022-03-05 10:04:40|905.56|894.76|905.6|894.8|905.67|894.87|905.56|894.76|3
1646474700000|2022-03-05 10:05:00|905.66|894.86|905.66|894.86|905.66|894.86|905.66|894.86|1
1646474710000|2022-03-05 10:05:10|905.62|894.82|905.3|894.5|905.66|894.86|905.3|894.5|6
1646474720000|2022-03-05 10:05:20|904.97|894.17|904.54|893.74|904.97|894.17|904.54|893.74|5
1646474730000|2022-03-05 10:05:30|904.58|893.78|904.08|893.28|904.58|893.78|904.08|893.28|4
1646474740000|2022-03-05 10:05:40|904.03|893.23|903.81|893.01|904.1|893.3|903.81|893.01|7
1646474750000|2022-03-05 10:05:50|903.84|893.04|903.81|893.01|903.84|893.04|903.81|893.01|2
1646474770000|2022-03-05 10:06:10|903.78|892.98|903.56|892.76|903.78|892.98|903.56|892.76|3
1646474780000|2022-03-05 10:06:20|903.45|892.65|903.78|892.98|903.78|892.98|903.45|892.65|3
1646474790000|2022-03-05 10:06:30|903.68|892.88|903.01|892.21|903.68|892.88|903.01|892.21|3
1646474800000|2022-03-05 10:06:40|903.16|892.36|902.4|891.6|903.16|892.36|902.14|891.34|10
1646474810000|2022-03-05 10:06:50|902.13|891.33|900.37|889.57|902.4|891.6|900.37|889.57|12
1646474820000|2022-03-05 10:07:00|900.36|889.56|898.9|888.1|900.36|889.56|898.9|888.1|18
1646474830000|2022-03-05 10:07:10|898.98|888.18|899.14|888.34|899.88|889.08|898.9|888.1|10
1646474840000|2022-03-05 10:07:20|899.45|888.65|899.08|888.28|899.45|888.65|899.08|888.28|4
1646474850000|2022-03-05 10:07:30|898.91|888.11|898.83|888.03|898.91|888.11|898.83|888.03|6
1646474860000|2022-03-05 10:07:40|898.87|888.07|898.61|887.81|898.87|888.07|898.61|887.81|2
1646474870000|2022-03-05 10:07:50|898.41|887.61|899.15|888.35|899.15|888.35|898.41|887.61|8
1646474880000|2022-03-05 10:08:00|899.07|888.27|898.9|888.1|899.26|888.46|898.9|888.1|6
1646474890000|2022-03-05 10:08:10|898.8|888|897.89|887.09|898.8|888|897.89|887.09|9
1646474900000|2022-03-05 10:08:20|897.77|886.97|896.41|885.61|897.77|886.97|896.41|885.61|14
1646474910000|2022-03-05 10:08:30|896.53|885.73|895.55|884.75|896.53|885.73|895.5|884.7|10
1646474920000|2022-03-05 10:08:40|895.48|884.68|896.34|885.54|896.64|885.84|895.29|884.49|14
1646474930000|2022-03-05 10:08:50|896.09|885.29|896.71|885.91|896.71|885.91|896.09|885.29|8
1646474940000|2022-03-05 10:09:00|896.54|885.74|896.12|885.32|896.54|885.74|896.12|885.32|5
1646474950000|2022-03-05 10:09:10|895.97|885.17|896.44|885.64|896.58|885.78|895.91|885.11|11
1646474960000|2022-03-05 10:09:20|896.64|885.84|897.94|887.14|897.94|887.14|896.64|885.84|11
1646474970000|2022-03-05 10:09:30|897.81|887.01|897.88|887.08|897.94|887.14|897.73|886.93|5
1646474980000|2022-03-05 10:09:40|897.91|887.11|897.9|887.1|897.91|887.11|897.9|887.1|2
1646474990000|2022-03-05 10:09:50|897.89|887.09|897.49|886.69|897.89|887.09|897.49|886.69|6
1646475000000|2022-03-05 10:10:00|897.36|886.56|898.72|887.92|898.72|887.92|897.36|886.56|13
1646475010000|2022-03-05 10:10:10|898.97|888.17|899.33|888.53|899.33|888.53|898.88|888.08|6
1646475020000|2022-03-05 10:10:20|899.39|888.59|899.08|888.28|899.8|889|899.08|888.28|8
1646475030000|2022-03-05 10:10:30|899.12|888.32|900.25|889.45|900.25|889.45|899.08|888.28|12
1646475040000|2022-03-05 10:10:40|900.19|889.39|899.91|889.11|900.19|889.39|899.91|889.11|4
1646475050000|2022-03-05 10:10:50|899.76|888.96|899.77|888.97|899.77|888.97|899.76|888.96|2
1646475060000|2022-03-05 10:11:00|899.59|888.79|899.8|889|899.8|889|899.59|888.79|5
1646475070000|2022-03-05 10:11:10|899.89|889.09|899.89|889.09|899.89|889.09|899.89|889.09|1
1646475080000|2022-03-05 10:11:20|899.9|889.1|900.66|889.86|900.66|889.86|899.9|889.1|7
1646475090000|2022-03-05 10:11:30|900.74|889.94|902.47|891.67|902.47|891.67|900.66|889.86|17
1646475100000|2022-03-05 10:11:40|902.74|891.94|902.89|892.09|903.11|892.31|902.47|891.67|13
1646475110000|2022-03-05 10:11:50|902.77|891.97|903.61|892.81|903.79|892.99|902.77|891.97|13
1646475120000|2022-03-05 10:12:00|903.45|892.65|903.69|892.89|903.81|893.01|903.03|892.23|14
1646475130000|2022-03-05 10:12:10|903.81|893.01|904.6|893.8|904.74|893.94|903.69|892.89|11
1646475140000|2022-03-05 10:12:20|904.57|893.77|904.68|893.88|904.71|893.91|904.13|893.33|10
1646475150000|2022-03-05 10:12:30|904.79|893.99|905.2|894.4|905.2|894.4|904.79|893.99|7
1646475160000|2022-03-05 10:12:40|904.92|894.12|904.04|893.24|904.92|894.12|904.04|893.24|5
1646475170000|2022-03-05 10:12:50|903.85|893.05|903.85|893.05|903.85|893.05|903.85|893.05|1
1646475180000|2022-03-05 10:13:00|903.89|893.09|903.92|893.12|903.98|893.18|903.89|893.09|7
1646475190000|2022-03-05 10:13:10|903.98|893.18|903.91|893.11|903.98|893.18|903.91|893.11|3
1646475200000|2022-03-05 10:13:20|903.85|893.05|902.99|892.19|903.88|893.08|902.99|892.19|6
1646475210000|2022-03-05 10:13:30|903.01|892.21|902.48|891.68|903.01|892.21|902.48|891.68|5
1646475220000|2022-03-05 10:13:40|902.67|891.87|902.67|891.87|902.76|891.96|902.67|891.87|5
1646475230000|2022-03-05 10:13:50|902.65|891.85|903.76|892.96|903.76|892.96|902.65|891.85|10
1646475240000|2022-03-05 10:14:00|903.57|892.77|903.13|892.33|903.57|892.77|903.04|892.24|7
1646475250000|2022-03-05 10:14:10|903.04|892.24|903.02|892.22|903.08|892.28|903.02|892.22|3
1646475260000|2022-03-05 10:14:20|902.75|891.95|902.76|891.96|902.76|891.96|902.75|891.95|2
1646475270000|2022-03-05 10:14:30|902.81|892.01|902.81|892.01|902.81|892.01|902.8|892|3
1646475290000|2022-03-05 10:14:50|902.86|892.06|902.88|892.08|902.88|892.08|902.85|892.05|3
1646475300000|2022-03-05 10:15:00|902.9|892.1|902.89|892.09|902.9|892.1|902.89|892.09|2
1646475310000|2022-03-05 10:15:10|902.79|891.99|901.81|891.01|902.79|891.99|901.81|891.01|8
1646475320000|2022-03-05 10:15:20|901.87|891.07|901.87|891.07|901.87|891.07|901.87|891.07|1
1646475330000|2022-03-05 10:15:30|901.92|891.12|902.62|891.82|902.62|891.82|901.92|891.12|6
1646475340000|2022-03-05 10:15:40|902.9|892.1|903.79|892.99|903.79|892.99|902.9|892.1|9
1646475350000|2022-03-05 10:15:50|903.68|892.88|903.04|892.24|903.68|892.88|903.03|892.23|5
1646475360000|2022-03-05 10:16:00|902.93|892.13|902.93|892.13|902.93|892.13|902.93|892.13|1
1646475370000|2022-03-05 10:16:10|902.99|892.19|903.73|892.93|903.73|892.93|902.99|892.19|5
1646475380000|2022-03-05 10:16:20|903.86|893.06|903.86|893.06|903.86|893.06|903.86|893.06|1
1646475400000|2022-03-05 10:16:40|903.85|893.05|902.91|892.11|903.85|893.05|902.91|892.11|8
1646475410000|2022-03-05 10:16:50|902.92|892.12|902.91|892.11|902.99|892.19|902.91|892.11|4
1646475420000|2022-03-05 10:17:00|902.99|892.19|903.01|892.21|903.46|892.66|902.99|892.19|8
1646475430000|2022-03-05 10:17:10|903.25|892.45|903.25|892.45|903.25|892.45|903.01|892.21|7
1646475440000|2022-03-05 10:17:20|903.01|892.21|903.77|892.97|903.77|892.97|902.94|892.14|5
1646475450000|2022-03-05 10:17:30|903.79|892.99|903.06|892.26|903.79|892.99|903.06|892.26|3
1646475460000|2022-03-05 10:17:40|902.94|892.14|902.94|892.14|902.94|892.14|902.94|892.14|1
1646475470000|2022-03-05 10:17:50|903.12|892.32|903.86|893.06|903.94|893.14|902.94|892.14|10
1646475480000|2022-03-05 10:18:00|903.92|893.12|903.92|893.12|903.92|893.12|903.91|893.11|3
1646475500000|2022-03-05 10:18:20|903.86|893.06|903.91|893.11|903.91|893.11|903.86|893.06|3
1646475510000|2022-03-05 10:18:30|903.99|893.19|903.97|893.17|904.28|893.48|903.9|893.1|14
1646475520000|2022-03-05 10:18:40|903.93|893.13|903.3|892.5|903.93|893.13|903.29|892.49|7
1646475530000|2022-03-05 10:18:50|903.21|892.41|903.76|892.96|903.76|892.96|903.21|892.41|6
1646475540000|2022-03-05 10:19:00|903.91|893.11|903.91|893.11|903.91|893.11|903.91|893.11|1
1646475560000|2022-03-05 10:19:20|903.99|893.19|903.96|893.16|903.99|893.19|903.91|893.11|12
1646475570000|2022-03-05 10:19:30|904.08|893.28|904.23|893.43|904.46|893.66|904.06|893.26|8
1646475580000|2022-03-05 10:19:40|904.11|893.31|904.24|893.44|904.27|893.47|904.11|893.31|4
1646475590000|2022-03-05 10:19:50|904.29|893.49|904.13|893.33|904.46|893.66|904.13|893.33|4
1646475600000|2022-03-05 10:20:00|904.26|893.46|904.13|893.33|904.26|893.46|904.13|893.33|2
1646475610000|2022-03-05 10:20:10|904.26|893.46|904.44|893.64|904.44|893.64|904.26|893.46|2
1646475620000|2022-03-05 10:20:20|904.26|893.46|904.02|893.22|904.26|893.46|904.02|893.22|2
1646475630000|2022-03-05 10:20:30|903.97|893.17|903.97|893.17|903.97|893.17|903.97|893.17|1
1646475660000|2022-03-05 10:21:00|904.02|893.22|904.53|893.73|904.53|893.73|904.02|893.22|3
1646475670000|2022-03-05 10:21:10|904.27|893.47|904.19|893.39|904.27|893.47|904.02|893.22|5
1646475680000|2022-03-05 10:21:20|904.02|893.22|904.21|893.41|904.88|894.08|904.02|893.22|8
1646475700000|2022-03-05 10:21:40|904.07|893.27|904.07|893.27|904.07|893.27|904.07|893.27|1
1646475710000|2022-03-05 10:21:50|903.98|893.18|903.98|893.18|903.98|893.18|903.98|893.18|1
1646475730000|2022-03-05 10:22:10|903.93|893.13|903.27|892.47|903.93|893.13|903.27|892.47|6
1646475740000|2022-03-05 10:22:20|903.28|892.48|902.28|891.48|903.28|892.48|902.19|891.39|12
1646475750000|2022-03-05 10:22:30|902.51|891.71|902.79|891.99|902.79|891.99|902.45|891.65|3
1646475760000|2022-03-05 10:22:40|902.89|892.09|902.22|891.42|902.89|892.09|902.22|891.42|6
1646475770000|2022-03-05 10:22:50|901.91|891.11|901.91|891.11|901.91|891.11|901.91|891.11|1
1646475780000|2022-03-05 10:23:00|901.92|891.12|901.87|891.07|901.94|891.14|901.87|891.07|3
1646475790000|2022-03-05 10:23:10|901.9|891.1|901|890.2|901.9|891.1|901|890.2|6
1646475800000|2022-03-05 10:23:20|900.89|890.09|900.9|890.1|900.9|890.1|900.89|890.09|2
1646475810000|2022-03-05 10:23:30|900.93|890.13|900.2|889.4|900.93|890.13|900.2|889.4|8
1646475820000|2022-03-05 10:23:40|900.36|889.56|900.77|889.97|900.77|889.97|900.36|889.56|3
1646475830000|2022-03-05 10:23:50|900.88|890.08|900.88|890.08|900.88|890.08|900.88|890.08|1
1646475840000|2022-03-05 10:24:00|900.87|890.07|900.87|890.07|900.87|890.07|900.87|890.07|1
1646475850000|2022-03-05 10:24:10|900.77|889.97|900.77|889.97|900.77|889.97|900.74|889.94|3
1646475860000|2022-03-05 10:24:20|900.78|889.98|900.14|889.34|900.78|889.98|900.14|889.34|4
1646475870000|2022-03-05 10:24:30|900.13|889.33|899.9|889.1|900.14|889.34|899.9|889.1|10
1646475880000|2022-03-05 10:24:40|899.88|889.08|899.88|889.08|899.88|889.08|899.88|889.08|1
1646475890000|2022-03-05 10:24:50|899.9|889.1|899.86|889.06|899.9|889.1|899.85|889.05|4
1646475900000|2022-03-05 10:25:00|899.89|889.09|900.69|889.89|900.69|889.89|899.89|889.09|7
1646475910000|2022-03-05 10:25:10|900.64|889.84|900.05|889.25|900.64|889.84|900.01|889.21|13
1646475920000|2022-03-05 10:25:20|900.08|889.28|899.31|888.51|900.08|889.28|898.9|888.1|16
1646475930000|2022-03-05 10:25:30|899.04|888.24|899.51|888.71|899.51|888.71|898.92|888.12|10
1646475940000|2022-03-05 10:25:40|899.65|888.85|899.88|889.08|899.88|889.08|899.08|888.28|11
1646475950000|2022-03-05 10:25:50|899.82|889.02|899.06|888.26|899.82|889.02|899.06|888.26|12
1646475960000|2022-03-05 10:26:00|899|888.2|898.34|887.54|899|888.2|898.21|887.41|5
1646475970000|2022-03-05 10:26:10|898.3|887.5|898.85|888.05|898.86|888.06|898.3|887.5|6
1646475980000|2022-03-05 10:26:20|898.74|887.94|898.85|888.05|898.85|888.05|898.63|887.83|4
1646475990000|2022-03-05 10:26:30|898.89|888.09|899.1|888.3|899.1|888.3|898.89|888.09|5
1646476000000|2022-03-05 10:26:40|898.93|888.13|899.84|889.04|899.89|889.09|898.93|888.13|12
1646476010000|2022-03-05 10:26:50|899.46|888.66|898.94|888.14|899.57|888.77|898.94|888.14|14
1646476020000|2022-03-05 10:27:00|898.92|888.12|899.88|889.08|899.88|889.08|898.46|887.66|16
1646476030000|2022-03-05 10:27:10|899.62|888.82|899.74|888.94|899.77|888.97|899.62|888.82|9
1646476040000|2022-03-05 10:27:20|899.82|889.02|899.93|889.13|899.94|889.14|899.74|888.94|15
1646476050000|2022-03-05 10:27:30|899.92|889.12|899.93|889.13|899.93|889.13|899.92|889.12|2
1646476070000|2022-03-05 10:27:50|900.12|889.32|899.93|889.13|900.12|889.32|899.93|889.13|4
1646476080000|2022-03-05 10:28:00|899.85|889.05|899.85|889.05|899.85|889.05|899.5|888.7|6
1646476090000|2022-03-05 10:28:10|899.8|889|899.42|888.62|899.81|889.01|899.42|888.62|3
1646476100000|2022-03-05 10:28:20|899.53|888.73|898.92|888.12|899.53|888.73|898.92|888.12|4
1646476110000|2022-03-05 10:28:30|898.88|888.08|898.88|888.08|898.88|888.08|898.88|888.08|1
1646476130000|2022-03-05 10:28:50|898.92|888.12|898.92|888.12|899.13|888.33|898.92|888.12|3
1646476140000|2022-03-05 10:29:00|899.02|888.22|899.02|888.22|899.02|888.22|899.02|888.22|1
1646476150000|2022-03-05 10:29:10|898.95|888.15|898.81|888.01|899.02|888.22|898.81|888.01|3
1646476160000|2022-03-05 10:29:20|898.9|888.1|898.9|888.1|898.9|888.1|898.9|888.1|1
1646476170000|2022-03-05 10:29:30|898.94|888.14|898.9|888.1|898.94|888.14|898.9|888.1|2
1646476180000|2022-03-05 10:29:40|898.92|888.12|898.92|888.12|898.98|888.18|898.92|888.12|3
1646476190000|2022-03-05 10:29:50|898.91|888.11|898.91|888.11|898.91|888.11|898.91|888.11|1
1646476200000|2022-03-05 10:30:00|898.81|888.01|898.56|887.76|898.83|888.03|898.56|887.76|4
1646476210000|2022-03-05 10:30:10|898.06|887.26|898.05|887.25|898.15|887.35|898.05|887.25|5
1646476230000|2022-03-05 10:30:30|897.92|887.12|897.89|887.09|897.95|887.15|897.75|886.95|7
1646476240000|2022-03-05 10:30:40|897.99|887.19|898.68|887.88|898.68|887.88|897.99|887.19|4
1646476250000|2022-03-05 10:30:50|898.75|887.95|899.68|888.88|899.72|888.92|898.75|887.95|10
1646476260000|2022-03-05 10:31:00|899.67|888.87|900.88|890.08|900.88|890.08|899.67|888.87|13
1646476270000|2022-03-05 10:31:10|900.82|890.02|900.04|889.24|900.82|890.02|900.04|889.24|3
1646476280000|2022-03-05 10:31:20|900.05|889.25|899.81|889.01|900.05|889.25|899.8|889|4
1646476290000|2022-03-05 10:31:30|899.89|889.09|899.89|889.09|899.89|889.09|899.89|889.09|1
1646476300000|2022-03-05 10:31:40|899.9|889.1|899.92|889.12|899.92|889.12|899.9|889.1|2
1646476310000|2022-03-05 10:31:50|900.15|889.35|899.82|889.02|900.15|889.35|899.82|889.02|3
1646476320000|2022-03-05 10:32:00|899.76|888.96|899.83|889.03|899.92|889.12|899.76|888.96|3
1646476330000|2022-03-05 10:32:10|899.82|889.02|900.09|889.29|900.42|889.62|899.82|889.02|7
1646476340000|2022-03-05 10:32:20|900.2|889.4|900.11|889.31|900.2|889.4|900.11|889.31|2
1646476350000|2022-03-05 10:32:30|900.29|889.49|900.89|890.09|900.89|890.09|900.11|889.31|7
1646476360000|2022-03-05 10:32:40|900.9|890.1|900.9|890.1|900.9|890.1|900.9|890.1|1
1646476380000|2022-03-05 10:33:00|900.91|890.11|900.91|890.11|900.91|890.11|900.91|890.11|1
1646476390000|2022-03-05 10:33:10|900.92|890.12|901.03|890.23|901.2|890.4|900.91|890.11|7
1646476400000|2022-03-05 10:33:20|900.97|890.17|900.97|890.17|900.97|890.17|900.97|890.17|1
1646476410000|2022-03-05 10:33:30|901.14|890.34|901.75|890.95|901.75|890.95|901.14|890.34|5
1646476420000|2022-03-05 10:33:40|901.8|891|901.17|890.37|901.8|891|901.17|890.37|6
1646476430000|2022-03-05 10:33:50|901.12|890.32|901|890.2|901.12|890.32|901|890.2|5
1646476450000|2022-03-05 10:34:10|900.79|889.99|900.85|890.05|900.85|890.05|900.79|889.99|2
1646476460000|2022-03-05 10:34:20|900.82|890.02|901.48|890.68|901.64|890.84|900.82|890.02|8
1646476470000|2022-03-05 10:34:30|901.55|890.75|901.47|890.67|901.64|890.84|901.47|890.67|5
1646476480000|2022-03-05 10:34:40|901.48|890.68|901.48|890.68|901.48|890.68|901.48|890.68|1
1646476490000|2022-03-05 10:34:50|901.66|890.86|901.68|890.88|901.68|890.88|901.66|890.86|5
1646476500000|2022-03-05 10:35:00|901.87|891.07|901.68|890.88|901.99|891.19|901.68|890.88|4
1646476520000|2022-03-05 10:35:20|901.67|890.87|901.67|890.87|901.67|890.87|901.67|890.87|1
1646476530000|2022-03-05 10:35:30|901.63|890.83|901.63|890.83|901.63|890.83|901.63|890.83|1
1646476540000|2022-03-05 10:35:40|901.6|890.8|901.59|890.79|901.76|890.96|901.59|890.79|5
1646476550000|2022-03-05 10:35:50|901.7|890.9|901.75|890.95|901.75|890.95|901.59|890.79|6
1646476560000|2022-03-05 10:36:00|901.66|890.86|901.6|890.8|901.66|890.86|901.6|890.8|2
1646476590000|2022-03-05 10:36:30|901.63|890.83|901.66|890.86|901.66|890.86|901.6|890.8|3
1646476600000|2022-03-05 10:36:40|901.82|891.02|902.75|891.95|902.75|891.95|901.82|891.02|7
1646476620000|2022-03-05 10:37:00|902.63|891.83|901.96|891.16|902.63|891.83|901.96|891.16|5
1646476630000|2022-03-05 10:37:10|901.9|891.1|901.9|891.1|901.9|891.1|901.88|891.08|3
1646476640000|2022-03-05 10:37:20|901.91|891.11|901.91|891.11|901.91|891.11|901.91|891.11|1
1646476660000|2022-03-05 10:37:40|902.09|891.29|901.96|891.16|902.35|891.55|901.96|891.16|4
1646476670000|2022-03-05 10:37:50|902.06|891.26|902.31|891.51|902.31|891.51|902.06|891.26|2
1646476680000|2022-03-05 10:38:00|902.54|891.74|902.22|891.42|902.6|891.8|902.22|891.42|6
1646476690000|2022-03-05 10:38:10|901.93|891.13|901.84|891.04|901.93|891.13|901.84|891.04|2
1646476700000|2022-03-05 10:38:20|901.77|890.97|901.84|891.04|901.84|891.04|901.77|890.97|2
1646476710000|2022-03-05 10:38:30|901.81|891.01|901.81|891.01|901.81|891.01|901.81|891.01|1
1646476720000|2022-03-05 10:38:40|901.78|890.98|901.78|890.98|901.78|890.98|901.78|890.98|1
1646476730000|2022-03-05 10:38:50|901.77|890.97|901.77|890.97|901.77|890.97|901.77|890.97|1
1646476740000|2022-03-05 10:39:00|901.75|890.95|901.75|890.95|901.75|890.95|901.75|890.95|1
1646476760000|2022-03-05 10:39:20|901.8|891|901.71|890.91|901.8|891|901.71|890.91|2
1646476770000|2022-03-05 10:39:30|901.74|890.94|901.74|890.94|901.74|890.94|901.74|890.94|1
1646476790000|2022-03-05 10:39:50|901.76|890.96|901.75|890.95|901.76|890.96|901.75|890.95|2
1646476800000|2022-03-05 10:40:00|901.66|890.86|901.66|890.86|901.66|890.86|901.66|890.86|1
1646476810000|2022-03-05 10:40:10|901.69|890.89|901.69|890.89|901.69|890.89|901.69|890.89|1
1646476830000|2022-03-05 10:40:30|901.92|891.12|902.27|891.47|902.32|891.52|901.69|890.89|8
1646476840000|2022-03-05 10:40:40|902.47|891.67|902.47|891.67|902.47|891.67|902.47|891.67|1
1646476860000|2022-03-05 10:41:00|902.42|891.62|901.99|891.19|902.42|891.62|901.99|891.19|5
1646476870000|2022-03-05 10:41:10|902.01|891.21|902.01|891.21|902.01|891.21|902.01|891.21|1
1646476900000|2022-03-05 10:41:40|902.06|891.26|902.06|891.26|902.06|891.26|902.06|891.26|1
1646476910000|2022-03-05 10:41:50|902.01|891.21|902.01|891.21|902.01|891.21|902.01|891.21|1
1646476920000|2022-03-05 10:42:00|901.83|891.03|901.83|891.03|901.83|891.03|901.83|891.03|1
1646476930000|2022-03-05 10:42:10|901.78|890.98|901.78|890.98|901.78|890.98|901.78|890.98|1
1646476970000|2022-03-05 10:42:50|901.97|891.17|901.98|891.18|901.98|891.18|901.96|891.16|3
1646476980000|2022-03-05 10:43:00|901.97|891.17|901.97|891.17|901.97|891.17|901.97|891.17|1
1646476990000|2022-03-05 10:43:10|901.9|891.1|901.9|891.1|901.9|891.1|901.9|891.1|1
1646477000000|2022-03-05 10:43:20|901.77|890.97|901.15|890.35|901.77|890.97|901.15|890.35|3
1646477010000|2022-03-05 10:43:30|901.28|890.48|901.28|890.48|901.28|890.48|901.28|890.48|1
1646477030000|2022-03-05 10:43:50|901.35|890.55|901.19|890.39|901.35|890.55|901.19|890.39|2
1646477080000|2022-03-05 10:44:40|901.32|890.52|901.24|890.44|901.38|890.58|901.22|890.42|5
1646477090000|2022-03-05 10:44:50|901.4|890.6|901.72|890.92|901.72|890.92|901.4|890.6|3
1646477100000|2022-03-05 10:45:00|901.93|891.13|901.93|891.13|901.93|891.13|901.93|891.13|1
1646477110000|2022-03-05 10:45:10|901.98|891.18|901.98|891.18|901.98|891.18|901.98|891.18|1
1646477120000|2022-03-05 10:45:20|901.69|890.89|901.69|890.89|901.69|890.89|901.63|890.83|3
1646477130000|2022-03-05 10:45:30|901.63|890.83|901.42|890.62|901.63|890.83|901.42|890.62|2
1646477140000|2022-03-05 10:45:40|901.24|890.44|901.24|890.44|901.42|890.62|901.24|890.44|3
1646477150000|2022-03-05 10:45:50|901.42|890.62|901.42|890.62|901.42|890.62|901.42|890.62|1
1646477160000|2022-03-05 10:46:00|901.44|890.64|901.28|890.48|901.44|890.64|901.28|890.48|2
1646477170000|2022-03-05 10:46:10|901.44|890.64|901.83|891.03|901.83|891.03|901.44|890.64|4
1646477210000|2022-03-05 10:46:50|901.76|890.96|901.66|890.86|901.76|890.96|901.66|890.86|2
1646477220000|2022-03-05 10:47:00|901.64|890.84|901.7|890.9|901.7|890.9|901.64|890.84|2
1646477230000|2022-03-05 10:47:10|901.64|890.84|901.4|890.6|901.64|890.84|901.4|890.6|3
1646477240000|2022-03-05 10:47:20|900.99|890.19|901.13|890.33|901.13|890.33|900.99|890.19|2
1646477250000|2022-03-05 10:47:30|901.05|890.25|901.49|890.69|901.49|890.69|900.92|890.12|7
1646477260000|2022-03-05 10:47:40|901.67|890.87|901.94|891.14|901.94|891.14|901.67|890.87|5
1646477280000|2022-03-05 10:48:00|902.14|891.34|902.18|891.38|902.18|891.38|902.14|891.34|2
1646477300000|2022-03-05 10:48:20|902.24|891.44|902.33|891.53|902.38|891.58|902.24|891.44|4
1646477310000|2022-03-05 10:48:30|902.2|891.4|902.05|891.25|902.21|891.41|902.05|891.25|3
1646477320000|2022-03-05 10:48:40|902.04|891.24|901.91|891.11|902.04|891.24|901.88|891.08|3
1646477330000|2022-03-05 10:48:50|902|891.2|902|891.2|902.05|891.25|901.91|891.11|5
1646477340000|2022-03-05 10:49:00|902.16|891.36|902.36|891.56|902.36|891.56|902.16|891.36|2
1646477360000|2022-03-05 10:49:20|902.32|891.52|902.36|891.56|902.36|891.56|902.32|891.52|2
1646477370000|2022-03-05 10:49:30|902.32|891.52|902.32|891.52|902.32|891.52|902.32|891.52|1
1646477380000|2022-03-05 10:49:40|902.46|891.66|902.8|892|902.8|892|902.46|891.66|4
1646477400000|2022-03-05 10:50:00|902.69|891.89|902.46|891.66|902.69|891.89|902.24|891.44|6
1646477410000|2022-03-05 10:50:10|902.58|891.78|902.82|892.02|902.82|892.02|902.58|891.78|3
1646477430000|2022-03-05 10:50:30|902.92|892.12|903.23|892.43|903.23|892.43|902.92|892.12|6
1646477440000|2022-03-05 10:50:40|903.54|892.74|903.54|892.74|903.54|892.74|903.54|892.74|1
1646477450000|2022-03-05 10:50:50|903.37|892.57|903.54|892.74|903.54|892.74|903.37|892.57|2
1646477460000|2022-03-05 10:51:00|903.59|892.79|903.59|892.79|903.59|892.79|903.59|892.79|1
1646477470000|2022-03-05 10:51:10|903.51|892.71|902.97|892.17|903.51|892.71|902.97|892.17|2
1646477480000|2022-03-05 10:51:20|902.91|892.11|903.87|893.07|903.87|893.07|902.91|892.11|6
1646477490000|2022-03-05 10:51:30|903.94|893.14|903.65|892.85|903.94|893.14|903.65|892.85|3
1646477500000|2022-03-05 10:51:40|903.94|893.14|904|893.2|904|893.2|903.94|893.14|3
1646477520000|2022-03-05 10:52:00|904.08|893.28|904.32|893.52|904.32|893.52|904.08|893.28|2
1646477530000|2022-03-05 10:52:10|904.49|893.69|904.9|894.1|904.9|894.1|904.44|893.64|11
1646477540000|2022-03-05 10:52:20|904.93|894.13|904.93|894.13|904.93|894.13|904.93|894.13|1
1646477550000|2022-03-05 10:52:30|904.92|894.12|904.48|893.68|904.92|894.12|904.48|893.68|2
1646477560000|2022-03-05 10:52:40|904.49|893.69|904.49|893.69|904.49|893.69|904.49|893.69|1
1646477580000|2022-03-05 10:53:00|904.48|893.68|904.86|894.06|904.86|894.06|904.48|893.68|5
1646477590000|2022-03-05 10:53:10|904.91|894.11|904.91|894.11|904.91|894.11|904.91|894.11|1
1646477600000|2022-03-05 10:53:20|904.99|894.19|904.91|894.11|904.99|894.19|904.91|894.11|2
1646477630000|2022-03-05 10:53:50|904.86|894.06|904.37|893.57|904.86|894.06|904.1|893.3|8
1646477640000|2022-03-05 10:54:00|904.1|893.3|904.11|893.31|904.16|893.36|904|893.2|5
1646477650000|2022-03-05 10:54:10|904.31|893.51|904.31|893.51|904.31|893.51|904.31|893.51|1
1646477660000|2022-03-05 10:54:20|904.28|893.48|904.28|893.48|904.28|893.48|904.28|893.48|1
1646477670000|2022-03-05 10:54:30|904.32|893.52|904.51|893.71|904.51|893.71|904.32|893.52|2
1646477680000|2022-03-05 10:54:40|904.61|893.81|904.41|893.61|904.61|893.81|904.39|893.59|3
1646477690000|2022-03-05 10:54:50|904.6|893.8|904.3|893.5|904.6|893.8|904.3|893.5|3
1646477700000|2022-03-05 10:55:00|904.4|893.6|904.4|893.6|904.4|893.6|904.4|893.6|1
1646477710000|2022-03-05 10:55:10|904.35|893.55|904.58|893.78|904.58|893.78|904.35|893.55|2
1646477730000|2022-03-05 10:55:30|904.55|893.75|904.9|894.1|904.9|894.1|904.41|893.61|5
1646477750000|2022-03-05 10:55:50|904.89|894.09|904.95|894.15|904.95|894.15|904.89|894.09|5
1646477760000|2022-03-05 10:56:00|905|894.2|905|894.2|905|894.2|905|894.2|1
1646477770000|2022-03-05 10:56:10|905.05|894.25|905.05|894.25|905.05|894.25|905.01|894.21|3
1646477790000|2022-03-05 10:56:30|905.23|894.43|905.27|894.47|905.48|894.68|905.23|894.43|3
1646477800000|2022-03-05 10:56:40|905.48|894.68|905.52|894.72|905.52|894.72|905.48|894.68|2
1646477820000|2022-03-05 10:57:00|905.47|894.67|905.47|894.67|905.47|894.67|905.47|894.67|1
1646477830000|2022-03-05 10:57:10|905.44|894.64|905.44|894.64|905.44|894.64|905.44|894.64|1
1646477840000|2022-03-05 10:57:20|905.33|894.53|905.33|894.53|905.33|894.53|905.33|894.53|1
1646477850000|2022-03-05 10:57:30|905.44|894.64|905.53|894.73|905.53|894.73|905.44|894.64|2
1646477870000|2022-03-05 10:57:50|905.5|894.7|905.59|894.79|905.59|894.79|905.5|894.7|3
1646477880000|2022-03-05 10:58:00|905.88|895.08|905.88|895.08|905.88|895.08|905.88|895.08|1
1646477900000|2022-03-05 10:58:20|905.9|895.1|906.34|895.54|906.34|895.54|905.9|895.1|4
1646477910000|2022-03-05 10:58:30|906.14|895.34|906.14|895.34|906.14|895.34|905.99|895.19|3
1646477920000|2022-03-05 10:58:40|906.34|895.54|906.34|895.54|906.34|895.54|906.14|895.34|3
1646477930000|2022-03-05 10:58:50|906.22|895.42|906.65|895.85|906.65|895.85|906.22|895.42|5
1646477940000|2022-03-05 10:59:00|906.76|895.96|906.76|895.96|906.76|895.96|906.76|895.96|1
1646477950000|2022-03-05 10:59:10|906.77|895.97|906.8|896|907.13|896.33|906.77|895.97|6
1646477960000|2022-03-05 10:59:20|906.93|896.13|906.93|896.13|906.93|896.13|906.8|896|3
1646477970000|2022-03-05 10:59:30|906.96|896.16|906.91|896.11|906.96|896.16|906.91|896.11|2
1646477980000|2022-03-05 10:59:40|907.03|896.23|907.14|896.34|907.14|896.34|907.03|896.23|2
1646477990000|2022-03-05 10:59:50|907.12|896.32|906.87|896.07|907.12|896.32|906.87|896.07|3
1646478000000|2022-03-05 11:00:00|906.83|896.03|907.58|896.78|907.58|896.78|906.68|895.88|9
1646478010000|2022-03-05 11:00:10|907.69|896.89|907.22|896.42|907.69|896.89|907.22|896.42|3
1646478020000|2022-03-05 11:00:20|907.05|896.25|907.54|896.74|907.54|896.74|907.01|896.21|4
1646478040000|2022-03-05 11:00:40|907.69|896.89|907.69|896.89|907.7|896.9|907.69|896.89|3
1646478050000|2022-03-05 11:00:50|907.7|896.9|907.7|896.9|907.7|896.9|907.67|896.87|5
1646478060000|2022-03-05 11:01:00|907.78|896.98|907.73|896.93|907.82|897.02|907.73|896.93|3
1646478070000|2022-03-05 11:01:10|907.67|896.87|907.47|896.67|907.67|896.87|907.47|896.67|2
1646478080000|2022-03-05 11:01:20|907.02|896.22|906.62|895.82|907.02|896.22|906.62|895.82|3
1646478090000|2022-03-05 11:01:30|906.38|895.58|905.97|895.17|906.38|895.58|905.97|895.17|5
1646478100000|2022-03-05 11:01:40|905.84|895.04|905.84|895.04|905.84|895.04|905.84|895.04|1
1646478120000|2022-03-05 11:02:00|905.91|895.11|905.91|895.11|905.91|895.11|905.91|895.11|1
1646478130000|2022-03-05 11:02:10|905.92|895.12|905.92|895.12|905.92|895.12|905.92|895.12|1
1646478140000|2022-03-05 11:02:20|905.97|895.17|905.97|895.17|905.97|895.17|905.97|895.17|1
1646478150000|2022-03-05 11:02:30|906.03|895.23|906.03|895.23|906.03|895.23|906.03|895.23|1
1646478160000|2022-03-05 11:02:40|906.04|895.24|906.71|895.91|906.71|895.91|906.04|895.24|3
1646478180000|2022-03-05 11:03:00|906.86|896.06|906.86|896.06|906.86|896.06|906.86|896.06|1
1646478190000|2022-03-05 11:03:10|906.87|896.07|906.88|896.08|906.88|896.08|906.87|896.07|2
1646478200000|2022-03-05 11:03:20|906.86|896.06|906.88|896.08|906.88|896.08|906.86|896.06|2
1646478210000|2022-03-05 11:03:30|906.75|895.95|906.22|895.42|906.75|895.95|906.22|895.42|3
1646478220000|2022-03-05 11:03:40|906.12|895.32|906.12|895.32|906.12|895.32|906.12|895.32|1
1646478230000|2022-03-05 11:03:50|906.13|895.33|906.76|895.96|906.76|895.96|906.13|895.33|6
1646478250000|2022-03-05 11:04:10|906.79|895.99|906.98|896.18|906.98|896.18|906.79|895.99|3
1646478260000|2022-03-05 11:04:20|906.93|896.13|906.98|896.18|906.98|896.18|906.93|896.13|2
1646478270000|2022-03-05 11:04:30|906.95|896.15|907.26|896.46|907.26|896.46|906.95|896.15|5
1646478280000|2022-03-05 11:04:40|907.43|896.63|906.91|896.11|907.46|896.66|906.91|896.11|8
1646478290000|2022-03-05 11:04:50|906.92|896.12|906.92|896.12|906.92|896.12|906.92|896.12|1
1646478300000|2022-03-05 11:05:00|906.89|896.09|906.89|896.09|906.89|896.09|906.89|896.09|1
1646478310000|2022-03-05 11:05:10|906.85|896.05|906.85|896.05|906.85|896.05|906.85|896.05|1
1646478330000|2022-03-05 11:05:30|906.94|896.14|907.39|896.59|907.39|896.59|906.94|896.14|2
1646478340000|2022-03-05 11:05:40|907.45|896.65|907.47|896.67|907.47|896.67|907.4|896.6|4
1646478350000|2022-03-05 11:05:50|907.65|896.85|907.65|896.85|907.65|896.85|907.65|896.85|1
1646478360000|2022-03-05 11:06:00|907.55|896.75|907.12|896.32|907.55|896.75|907.12|896.32|3
1646478370000|2022-03-05 11:06:10|907.19|896.39|907.66|896.86|907.66|896.86|907.19|896.39|4
1646478380000|2022-03-05 11:06:20|907.61|896.81|907.39|896.59|907.61|896.81|907.39|896.59|3
1646478390000|2022-03-05 11:06:30|907.26|896.46|907.26|896.46|907.34|896.54|907.26|896.46|3
1646478400000|2022-03-05 11:06:40|907.23|896.43|907.21|896.41|907.23|896.43|907.21|896.41|2
1646478410000|2022-03-05 11:06:50|907.06|896.26|906.93|896.13|907.06|896.26|906.93|896.13|2
1646478430000|2022-03-05 11:07:10|906.96|896.16|906.96|896.16|906.96|896.16|906.96|896.16|1
1646478440000|2022-03-05 11:07:20|907.06|896.26|907.4|896.6|907.4|896.6|906.96|896.16|7
1646478450000|2022-03-05 11:07:30|907.41|896.61|907.69|896.89|907.69|896.89|907.41|896.61|2
1646478460000|2022-03-05 11:07:40|907.7|896.9|907.85|897.05|907.85|897.05|907.7|896.9|6
1646478480000|2022-03-05 11:08:00|907.89|897.09|907.89|897.09|907.89|897.09|907.89|897.09|1
1646478490000|2022-03-05 11:08:10|907.84|897.04|908.16|897.36|908.16|897.36|907.71|896.91|5
1646478500000|2022-03-05 11:08:20|908.47|897.67|908.92|898.12|908.92|898.12|908.47|897.67|8
1646478540000|2022-03-05 11:09:00|908.91|898.11|909.02|898.22|909.02|898.22|908.89|898.09|4
1646478550000|2022-03-05 11:09:10|908.93|898.13|909.31|898.51|909.66|898.86|908.93|898.13|10
1646478560000|2022-03-05 11:09:20|909.07|898.27|909.27|898.47|909.86|899.06|909.07|898.27|10
1646478580000|2022-03-05 11:09:40|909.37|898.57|909.88|899.08|909.88|899.08|909.32|898.52|6
1646478590000|2022-03-05 11:09:50|909.78|898.98|909.6|898.8|909.78|898.98|909.41|898.61|5
1646478600000|2022-03-05 11:10:00|909.33|898.53|909.04|898.24|909.34|898.54|909.04|898.24|7
1646478610000|2022-03-05 11:10:10|909.08|898.28|909.45|898.65|909.45|898.65|909.04|898.24|8
1646478620000|2022-03-05 11:10:20|909.83|899.03|909.99|899.19|909.99|899.19|909.7|898.9|6
1646478630000|2022-03-05 11:10:30|910.03|899.23|910.03|899.23|910.03|899.23|910.03|899.23|1
1646478660000|2022-03-05 11:11:00|909.95|899.15|909.74|898.94|909.96|899.16|909.74|898.94|8
1646478670000|2022-03-05 11:11:10|909.64|898.84|910|899.2|910|899.2|909.64|898.84|7
1646478680000|2022-03-05 11:11:20|910.01|899.21|909.96|899.16|910.01|899.21|909.76|898.96|6
1646478690000|2022-03-05 11:11:30|910.01|899.21|910.01|899.21|910.01|899.21|910.01|899.21|1
1646478710000|2022-03-05 11:11:50|909.9|899.1|909.44|898.64|909.9|899.1|909.44|898.64|8
1646478720000|2022-03-05 11:12:00|909.09|898.29|909.09|898.29|909.09|898.29|909.09|898.29|1
1646478730000|2022-03-05 11:12:10|908.91|898.11|909.24|898.44|909.51|898.71|908.91|898.11|7
1646478740000|2022-03-05 11:12:20|909.13|898.33|909.07|898.27|909.13|898.33|909.02|898.22|5
1646478750000|2022-03-05 11:12:30|909.02|898.22|907.89|897.09|909.02|898.22|907.89|897.09|7
1646478760000|2022-03-05 11:12:40|907.9|897.1|907.9|897.1|907.9|897.1|907.88|897.08|3
1646478770000|2022-03-05 11:12:50|908.01|897.21|908.01|897.21|908.08|897.28|908.01|897.21|3
1646478780000|2022-03-05 11:13:00|907.95|897.15|908.25|897.45|908.25|897.45|907.95|897.15|7
1646478790000|2022-03-05 11:13:10|908.26|897.46|908.26|897.46|908.26|897.46|908.26|897.46|1
1646478800000|2022-03-05 11:13:20|908.14|897.34|908.03|897.23|908.14|897.34|908.03|897.23|2
1646478810000|2022-03-05 11:13:30|907.92|897.12|907.92|897.12|907.92|897.12|907.92|897.12|1
1646478820000|2022-03-05 11:13:40|907.93|897.13|907.92|897.12|907.93|897.13|907.91|897.11|3
1646478830000|2022-03-05 11:13:50|907.9|897.1|907.9|897.1|907.9|897.1|907.88|897.08|4
1646478840000|2022-03-05 11:14:00|907.89|897.09|907.89|897.09|907.89|897.09|907.89|897.09|1
1646478850000|2022-03-05 11:14:10|907.96|897.16|907.96|897.16|907.96|897.16|907.96|897.16|1
1646478860000|2022-03-05 11:14:20|907.9|897.1|907.9|897.1|907.9|897.1|907.9|897.1|1
1646478870000|2022-03-05 11:14:30|907.94|897.14|908.01|897.21|908.01|897.21|907.94|897.14|2
1646478880000|2022-03-05 11:14:40|907.91|897.11|907.91|897.11|907.91|897.11|907.91|897.11|1
1646478890000|2022-03-05 11:14:50|907.9|897.1|907.12|896.32|907.9|897.1|907.12|896.32|7
1646478900000|2022-03-05 11:15:00|907.09|896.29|907.02|896.22|907.09|896.29|907.02|896.22|2
1646478910000|2022-03-05 11:15:10|907.23|896.43|907.02|896.22|907.55|896.75|907.02|896.22|6
1646478920000|2022-03-05 11:15:20|906.89|896.09|906.38|895.58|906.89|896.09|906.38|895.58|5
1646478930000|2022-03-05 11:15:30|906.15|895.35|905.95|895.15|906.21|895.41|905.95|895.15|5
1646478940000|2022-03-05 11:15:40|905.84|895.04|905.84|895.04|905.84|895.04|905.84|895.04|1
1646478950000|2022-03-05 11:15:50|905.66|894.86|905.22|894.42|905.66|894.86|905.22|894.42|5
1646478960000|2022-03-05 11:16:00|905.37|894.57|905.22|894.42|905.37|894.57|905.22|894.42|4
1646478970000|2022-03-05 11:16:10|905.43|894.63|905.2|894.4|905.43|894.63|905.2|894.4|5
1646478980000|2022-03-05 11:16:20|905.42|894.62|905.9|895.1|905.9|895.1|905.32|894.52|4
1646478990000|2022-03-05 11:16:30|905.84|895.04|905.84|895.04|905.84|895.04|905.84|895.04|1
1646479000000|2022-03-05 11:16:40|905.83|895.03|905.84|895.04|905.84|895.04|905.83|895.03|2
1646479010000|2022-03-05 11:16:50|905.85|895.05|906.34|895.54|906.34|895.54|905.85|895.05|6
1646479020000|2022-03-05 11:17:00|906.55|895.75|906.55|895.75|906.55|895.75|906.52|895.72|3
1646479030000|2022-03-05 11:17:10|906.51|895.71|906.52|895.72|906.52|895.72|906.51|895.71|2
1646479050000|2022-03-05 11:17:30|906.51|895.71|906.7|895.9|906.7|895.9|906.51|895.71|3
1646479060000|2022-03-05 11:17:40|906.68|895.88|906.84|896.04|906.84|896.04|906.68|895.88|5
1646479070000|2022-03-05 11:17:50|906.77|895.97|907.04|896.24|907.04|896.24|906.77|895.97|5
1646479080000|2022-03-05 11:18:00|907.05|896.25|907.05|896.25|907.05|896.25|907.05|896.25|1
1646479090000|2022-03-05 11:18:10|907.04|896.24|907.33|896.53|907.33|896.53|907.03|896.23|10
1646479100000|2022-03-05 11:18:20|907.7|896.9|907.74|896.94|907.74|896.94|907.63|896.83|4
1646479110000|2022-03-05 11:18:30|907.91|897.11|908.53|897.73|908.53|897.73|907.91|897.11|5
1646479120000|2022-03-05 11:18:40|908.45|897.65|908.77|897.97|908.77|897.97|908.45|897.65|7
1646479130000|2022-03-05 11:18:50|908.75|897.95|908.79|897.99|908.79|897.99|908.75|897.95|3
1646479140000|2022-03-05 11:19:00|908.77|897.97|909.78|898.98|909.78|898.98|908.77|897.97|7
1646479150000|2022-03-05 11:19:10|909.89|899.09|909.89|899.09|909.89|899.09|909.54|898.74|5
1646479160000|2022-03-05 11:19:20|909.84|899.04|909.84|899.04|909.84|899.04|909.84|899.04|1
1646479170000|2022-03-05 11:19:30|909.79|898.99|909.85|899.05|909.85|899.05|909.79|898.99|2
1646479180000|2022-03-05 11:19:40|909.9|899.1|909.92|899.12|909.92|899.12|909.9|899.1|3
1646479190000|2022-03-05 11:19:50|909.91|899.11|909.91|899.11|909.91|899.11|909.87|899.07|3
1646479200000|2022-03-05 11:20:00|909.88|899.08|909.91|899.11|909.91|899.11|909.88|899.08|2
1646479210000|2022-03-05 11:20:10|909.92|899.12|909.92|899.12|909.92|899.12|909.92|899.12|1
1646479260000|2022-03-05 11:21:00|910.12|899.32|910.16|899.36|910.43|899.63|909.99|899.19|7
1646479270000|2022-03-05 11:21:10|910.05|899.25|909.31|898.51|910.05|899.25|909.31|898.51|5
1646479280000|2022-03-05 11:21:20|909.53|898.73|909.31|898.51|909.53|898.73|909.31|898.51|2
1646479290000|2022-03-05 11:21:30|909.53|898.73|909.35|898.55|909.57|898.77|909.31|898.51|5
1646479300000|2022-03-05 11:21:40|909.57|898.77|909.35|898.55|909.88|899.08|909.35|898.55|7
1646479310000|2022-03-05 11:21:50|909.36|898.56|909.6|898.8|909.6|898.8|909.36|898.56|3
1646479320000|2022-03-05 11:22:00|909.51|898.71|909.15|898.35|909.51|898.71|909.15|898.35|3
1646479330000|2022-03-05 11:22:10|909.14|898.34|909.14|898.34|909.14|898.34|909.14|898.34|1
1646479350000|2022-03-05 11:22:30|909.09|898.29|909.06|898.26|909.09|898.29|909.06|898.26|2
1646479360000|2022-03-05 11:22:40|909|898.2|909|898.2|909|898.2|909|898.2|1
1646479370000|2022-03-05 11:22:50|909.08|898.28|909.08|898.28|909.08|898.28|909.08|898.28|1
1646479400000|2022-03-05 11:23:20|908.94|898.14|908.94|898.14|908.94|898.14|908.94|898.14|1
1646479410000|2022-03-05 11:23:30|909.08|898.28|909.06|898.26|909.08|898.28|909.06|898.26|2
1646479440000|2022-03-05 11:24:00|909.09|898.29|909.09|898.29|909.09|898.29|909.09|898.29|1
1646479460000|2022-03-05 11:24:20|909.08|898.28|908.62|897.82|909.08|898.28|908.62|897.82|5
1646479470000|2022-03-05 11:24:30|908.54|897.74|908.55|897.75|908.55|897.75|908.54|897.74|2
1646479480000|2022-03-05 11:24:40|908.49|897.69|908.89|898.09|908.89|898.09|908.49|897.69|3
1646479490000|2022-03-05 11:24:50|908.9|898.1|908.91|898.11|908.91|898.11|908.9|898.1|2
1646479500000|2022-03-05 11:25:00|908.99|898.19|909.08|898.28|909.08|898.28|908.99|898.19|2
1646479510000|2022-03-05 11:25:10|909.34|898.54|909.35|898.55|909.91|899.11|909.34|898.54|11
1646479520000|2022-03-05 11:25:20|909.51|898.71|909.08|898.28|909.55|898.75|909.08|898.28|5
1646479540000|2022-03-05 11:25:40|909.02|898.22|908.91|898.11|909.03|898.23|908.91|898.11|3
1646479560000|2022-03-05 11:26:00|908.92|898.12|908.93|898.13|908.93|898.13|908.92|898.12|2
1646479570000|2022-03-05 11:26:10|909.05|898.25|909.05|898.25|909.05|898.25|909.05|898.25|1
1646479590000|2022-03-05 11:26:30|908.98|898.18|908.98|898.18|908.98|898.18|908.98|898.18|1
1646479600000|2022-03-05 11:26:40|908.97|898.17|909.36|898.56|909.36|898.56|908.97|898.17|5
1646479610000|2022-03-05 11:26:50|909.27|898.47|909.07|898.27|909.27|898.47|909.07|898.27|2
1646479620000|2022-03-05 11:27:00|908.93|898.13|908.93|898.13|908.93|898.13|908.93|898.13|1
1646479630000|2022-03-05 11:27:10|909.07|898.27|909.07|898.27|909.07|898.27|909.07|898.27|1
1646479650000|2022-03-05 11:27:30|908.94|898.14|907.91|897.11|908.94|898.14|907.91|897.11|8
1646479660000|2022-03-05 11:27:40|907.97|897.17|907.91|897.11|907.97|897.17|907.91|897.11|3
1646479670000|2022-03-05 11:27:50|907.9|897.1|908.09|897.29|908.09|897.29|907.9|897.1|3
1646479690000|2022-03-05 11:28:10|908.01|897.21|906.93|896.13|908.01|897.21|906.93|896.13|7
1646479700000|2022-03-05 11:28:20|906.92|896.12|907.84|897.04|907.84|897.04|906.92|896.12|3
1646479710000|2022-03-05 11:28:30|907.93|897.13|908.28|897.48|908.65|897.85|907.93|897.13|5
1646479720000|2022-03-05 11:28:40|908.46|897.66|908.18|897.38|908.53|897.73|908.16|897.36|11
1646479730000|2022-03-05 11:28:50|907.93|897.13|907.93|897.13|907.93|897.13|907.93|897.13|1
1646479740000|2022-03-05 11:29:00|907.91|897.11|907.91|897.11|907.91|897.11|907.91|897.11|1
1646479770000|2022-03-05 11:29:30|908.04|897.24|908.02|897.22|908.04|897.24|908.02|897.22|2
1646479800000|2022-03-05 11:30:00|907.92|897.12|907.92|897.12|907.92|897.12|907.92|897.12|1
1646479830000|2022-03-05 11:30:30|907.93|897.13|907.93|897.13|907.93|897.13|907.93|897.13|1
1646479840000|2022-03-05 11:30:40|907.97|897.17|907.91|897.11|907.97|897.17|907.91|897.11|2
1646479850000|2022-03-05 11:30:50|907.79|896.99|906.92|896.12|907.79|896.99|906.92|896.12|7
1646479860000|2022-03-05 11:31:00|906.9|896.1|906.98|896.18|906.98|896.18|906.9|896.1|2
1646479880000|2022-03-05 11:31:20|906.92|896.12|906.75|895.95|906.92|896.12|906.03|895.23|13
1646479890000|2022-03-05 11:31:30|906.84|896.04|906.84|896.04|906.84|896.04|906.84|896.04|1
1646479900000|2022-03-05 11:31:40|906.89|896.09|906.89|896.09|906.89|896.09|906.89|896.09|1
1646479910000|2022-03-05 11:31:50|906.8|896|906.03|895.23|906.8|896|906.02|895.22|9
1646479920000|2022-03-05 11:32:00|906.04|895.24|905.9|895.1|906.04|895.24|905.9|895.1|3
1646479950000|2022-03-05 11:32:30|905.91|895.11|905.92|895.12|905.92|895.12|905.91|895.11|2
1646479960000|2022-03-05 11:32:40|905.78|894.98|905.72|894.92|905.81|895.01|905.68|894.88|5
1646479970000|2022-03-05 11:32:50|905.67|894.87|905.11|894.31|905.67|894.87|905.11|894.31|4
1646479980000|2022-03-05 11:33:00|904.96|894.16|904.99|894.19|904.99|894.19|904.92|894.12|4
1646479990000|2022-03-05 11:33:10|904.92|894.12|904.92|894.12|904.92|894.12|904.92|894.12|1
1646480030000|2022-03-05 11:33:50|904.87|894.07|904.76|893.96|904.87|894.07|904.76|893.96|5
1646480040000|2022-03-05 11:34:00|904.77|893.97|904.77|893.97|904.77|893.97|904.77|893.97|1
1646480060000|2022-03-05 11:34:20|905.03|894.23|905.34|894.54|905.34|894.54|905.03|894.23|6
1646480070000|2022-03-05 11:34:30|905.22|894.42|904.81|894.01|905.22|894.42|904.81|894.01|6
1646480090000|2022-03-05 11:34:50|904.76|893.96|905.26|894.46|905.26|894.46|904.76|893.96|4
1646480100000|2022-03-05 11:35:00|905.27|894.47|904.95|894.15|905.63|894.83|904.95|894.15|11
1646480110000|2022-03-05 11:35:10|904.92|894.12|905.36|894.56|905.36|894.56|904.92|894.12|4
1646480120000|2022-03-05 11:35:20|905.2|894.4|905.29|894.49|905.29|894.49|905.2|894.4|5
1646480130000|2022-03-05 11:35:30|905.44|894.64|906.72|895.92|906.72|895.92|905.44|894.64|10
1646480140000|2022-03-05 11:35:40|906.52|895.72|906.52|895.72|906.52|895.72|906.52|895.72|1
1646480150000|2022-03-05 11:35:50|906.72|895.92|906.77|895.97|906.77|895.97|906.71|895.91|4
1646480160000|2022-03-05 11:36:00|906.87|896.07|906.87|896.07|906.87|896.07|906.81|896.01|5
1646480170000|2022-03-05 11:36:10|906.81|896.01|906.81|896.01|906.81|896.01|906.81|896.01|1
1646480180000|2022-03-05 11:36:20|906.62|895.82|905.95|895.15|906.62|895.82|905.9|895.1|6
1646480190000|2022-03-05 11:36:30|905.9|895.1|905.9|895.1|905.9|895.1|905.9|895.1|1
1646480200000|2022-03-05 11:36:40|905.95|895.15|906.56|895.76|906.56|895.76|905.95|895.15|5
1646480210000|2022-03-05 11:36:50|906.49|895.69|906.05|895.25|906.49|895.69|906.05|895.25|7
1646480220000|2022-03-05 11:37:00|905.75|894.95|905.8|895|905.8|895|905.75|894.95|2
1646480230000|2022-03-05 11:37:10|905.9|895.1|905.9|895.1|905.9|895.1|905.89|895.09|3
1646480240000|2022-03-05 11:37:20|905.89|895.09|905.9|895.1|905.9|895.1|905.89|895.09|2
1646480270000|2022-03-05 11:37:50|906.01|895.21|906.26|895.46|906.42|895.62|906.01|895.21|4
1646480280000|2022-03-05 11:38:00|906.63|895.83|906.04|895.24|906.63|895.83|906.04|895.24|4
1646480290000|2022-03-05 11:38:10|906.12|895.32|905.98|895.18|906.12|895.32|905.98|895.18|2
1646480300000|2022-03-05 11:38:20|905.91|895.11|905.91|895.11|905.91|895.11|905.91|895.11|1
1646480310000|2022-03-05 11:38:30|905.98|895.18|906.39|895.59|906.4|895.6|905.98|895.18|4
1646480320000|2022-03-05 11:38:40|906.4|895.6|906.05|895.25|906.41|895.61|906.05|895.25|5
1646480330000|2022-03-05 11:38:50|905.95|895.15|905.95|895.15|905.95|895.15|905.95|895.15|1
1646480340000|2022-03-05 11:39:00|906.05|895.25|906.52|895.72|906.52|895.72|906.05|895.25|6
1646480360000|2022-03-05 11:39:20|906.66|895.86|906.26|895.46|906.66|895.86|906.26|895.46|3
1646480370000|2022-03-05 11:39:30|906.17|895.37|905.89|895.09|906.17|895.37|905.89|895.09|3
1646480380000|2022-03-05 11:39:40|905.82|895.02|905.82|895.02|905.82|895.02|905.82|895.02|1
1646480420000|2022-03-05 11:40:20|905.77|894.97|905.77|894.97|905.77|894.97|905.77|894.97|1
1646480430000|2022-03-05 11:40:30|905.82|895.02|905.82|895.02|905.82|895.02|905.82|895.02|1
1646480460000|2022-03-05 11:41:00|905.75|894.95|905.73|894.93|905.75|894.95|905.73|894.93|2
1646480500000|2022-03-05 11:41:40|905.59|894.79|905.59|894.79|905.59|894.79|905.59|894.79|1
1646480520000|2022-03-05 11:42:00|905.66|894.86|905.79|894.99|905.86|895.06|905.66|894.86|4
1646480530000|2022-03-05 11:42:10|905.83|895.03|905.83|895.03|905.83|895.03|905.83|895.03|1
1646480540000|2022-03-05 11:42:20|905.84|895.04|905.84|895.04|905.84|895.04|905.84|895.04|1
1646480560000|2022-03-05 11:42:40|905.83|895.03|905.76|894.96|905.83|895.03|905.76|894.96|2
1646480570000|2022-03-05 11:42:50|905.72|894.92|905.72|894.92|905.72|894.92|905.72|894.92|1
1646480580000|2022-03-05 11:43:00|905.76|894.96|905.77|894.97|905.77|894.97|905.75|894.95|3
1646480600000|2022-03-05 11:43:20|905.89|895.09|905.89|895.09|906.08|895.28|905.84|895.04|6
1646480620000|2022-03-05 11:43:40|905.94|895.14|906.32|895.52|906.44|895.64|905.94|895.14|5
1646480630000|2022-03-05 11:43:50|906.65|895.85|906.06|895.26|906.89|896.09|906.05|895.25|7
1646480640000|2022-03-05 11:44:00|906.05|895.25|906.55|895.75|906.55|895.75|906.05|895.25|6
1646480650000|2022-03-05 11:44:10|906.36|895.56|906.41|895.61|906.41|895.61|906.27|895.47|4
1646480660000|2022-03-05 11:44:20|906.31|895.51|906.83|896.03|906.83|896.03|906.27|895.47|5
1646480670000|2022-03-05 11:44:30|906.72|895.92|906.71|895.91|906.72|895.92|906.71|895.91|2
1646480680000|2022-03-05 11:44:40|906.64|895.84|906.28|895.48|906.64|895.84|906.06|895.26|6
1646480690000|2022-03-05 11:44:50|906.32|895.52|906.32|895.52|906.32|895.52|906.32|895.52|1
1646480700000|2022-03-05 11:45:00|906.68|895.88|906.77|895.97|906.77|895.97|906.67|895.87|3
1646480710000|2022-03-05 11:45:10|906.57|895.77|906.38|895.58|906.59|895.79|906.38|895.58|3
1646480720000|2022-03-05 11:45:20|906.35|895.55|906.35|895.55|906.35|895.55|906.35|895.55|1
1646480730000|2022-03-05 11:45:30|906.14|895.34|906.35|895.55|906.35|895.55|906.14|895.34|2
1646480740000|2022-03-05 11:45:40|906.15|895.35|906.38|895.58|906.38|895.58|906.15|895.35|2
1646480750000|2022-03-05 11:45:50|906.59|895.79|906.68|895.88|906.68|895.88|906.59|895.79|4
1646480760000|2022-03-05 11:46:00|906.66|895.86|906.66|895.86|906.66|895.86|906.66|895.86|1
1646480770000|2022-03-05 11:46:10|906.24|895.44|905.95|895.15|906.24|895.44|905.95|895.15|3
1646480780000|2022-03-05 11:46:20|905.92|895.12|905.92|895.12|905.92|895.12|905.92|895.12|1
1646480810000|2022-03-05 11:46:50|905.84|895.04|905.84|895.04|905.84|895.04|905.84|895.04|1
1646480830000|2022-03-05 11:47:10|905.85|895.05|905.66|894.86|905.85|895.05|905.66|894.86|4
1646480870000|2022-03-05 11:47:50|905.67|894.87|905.67|894.87|905.67|894.87|905.67|894.87|1
1646480880000|2022-03-05 11:48:00|905.62|894.82|905.62|894.82|905.62|894.82|905.62|894.82|1
1646480930000|2022-03-05 11:48:50|905.8|895|905.55|894.75|905.8|895|905.55|894.75|3
1646480940000|2022-03-05 11:49:00|905.54|894.74|905.54|894.74|905.54|894.74|905.54|894.74|1
1646480960000|2022-03-05 11:49:20|905.35|894.55|904.97|894.17|905.35|894.55|904.97|894.17|3
1646480970000|2022-03-05 11:49:30|904.89|894.09|904.89|894.09|904.97|894.17|904.89|894.09|3
1646480980000|2022-03-05 11:49:40|904.9|894.1|904.97|894.17|905.11|894.31|904.9|894.1|3
1646480990000|2022-03-05 11:49:50|905|894.2|905.21|894.41|905.21|894.41|905|894.2|3
1646481000000|2022-03-05 11:50:00|905.51|894.71|905.3|894.5|905.51|894.71|905.3|894.5|2
1646481020000|2022-03-05 11:50:20|905.31|894.51|905.3|894.5|905.31|894.51|905.3|894.5|2
1646481040000|2022-03-05 11:50:40|905.53|894.73|905.46|894.66|905.58|894.78|905.46|894.66|4
1646481060000|2022-03-05 11:51:00|905.44|894.64|905.44|894.64|905.44|894.64|905.44|894.64|1
1646481100000|2022-03-05 11:51:40|905.55|894.75|905.54|894.74|905.55|894.75|905.54|894.74|2
1646481110000|2022-03-05 11:51:50|905.55|894.75|905.91|895.11|905.91|895.11|905.55|894.75|3
1646481140000|2022-03-05 11:52:20|905.88|895.08|905.88|895.08|905.88|895.08|905.88|895.08|1
1646481160000|2022-03-05 11:52:40|905.91|895.11|905.9|895.1|905.91|895.11|905.9|895.1|2
1646481170000|2022-03-05 11:52:50|905.83|895.03|905.83|895.03|905.83|895.03|905.83|895.03|1
1646481180000|2022-03-05 11:53:00|905.87|895.07|905.88|895.08|905.88|895.08|905.87|895.07|2
1646481190000|2022-03-05 11:53:10|905.94|895.14|906.18|895.38|906.18|895.38|905.94|895.14|4
1646481200000|2022-03-05 11:53:20|906.19|895.39|906.16|895.36|906.19|895.39|906.16|895.36|2
1646481210000|2022-03-05 11:53:30|906.35|895.55|906.35|895.55|906.35|895.55|906.35|895.55|1
1646481220000|2022-03-05 11:53:40|906.32|895.52|906.75|895.95|906.75|895.95|906.32|895.52|3
1646481230000|2022-03-05 11:53:50|906.79|895.99|906.79|895.99|906.79|895.99|906.79|895.99|1
1646481240000|2022-03-05 11:54:00|906.78|895.98|906.7|895.9|906.78|895.98|906.34|895.54|8
1646481250000|2022-03-05 11:54:10|906.77|895.97|906.77|895.97|906.77|895.97|906.77|895.97|1
1646481270000|2022-03-05 11:54:30|906.78|895.98|906.13|895.33|906.78|895.98|906.13|895.33|4
1646481280000|2022-03-05 11:54:40|906.04|895.24|906.15|895.35|906.15|895.35|905.92|895.12|10
1646481290000|2022-03-05 11:54:50|906.29|895.49|906.29|895.49|906.29|895.49|906.15|895.35|3
1646481300000|2022-03-05 11:55:00|906.41|895.61|906.76|895.96|906.76|895.96|906.41|895.61|4
1646481340000|2022-03-05 11:55:40|906.84|896.04|906.84|896.04|906.84|896.04|906.84|896.04|1
1646481430000|2022-03-05 11:57:10|906.73|895.93|906.28|895.48|906.73|895.93|906.17|895.37|5
1646481440000|2022-03-05 11:57:20|906.42|895.62|906.28|895.48|906.45|895.65|906.28|895.48|3
1646481450000|2022-03-05 11:57:30|906.42|895.62|906.65|895.85|906.65|895.85|906.42|895.62|3
1646481460000|2022-03-05 11:57:40|906.64|895.84|906.31|895.51|906.75|895.95|906.31|895.51|5
1646481470000|2022-03-05 11:57:50|906.42|895.62|906.42|895.62|906.42|895.62|906.42|895.62|1
1646481480000|2022-03-05 11:58:00|906.51|895.71|906.51|895.71|906.51|895.71|906.51|895.71|1
1646481500000|2022-03-05 11:58:20|906.34|895.54|906.44|895.64|906.44|895.64|906.11|895.31|5
1646481510000|2022-03-05 11:58:30|906.11|895.31|905.58|894.78|906.11|895.31|905.58|894.78|3
1646481540000|2022-03-05 11:59:00|905.48|894.68|905.55|894.75|905.55|894.75|905.48|894.68|2
1646481560000|2022-03-05 11:59:20|905.58|894.78|905.58|894.78|905.58|894.78|905.58|894.78|1
1646481590000|2022-03-05 11:59:50|905.49|894.69|905.49|894.69|905.49|894.69|905.49|894.69|1
1646481600000|2022-03-05 12:00:00|905.58|894.78|905.49|894.69|905.58|894.78|905.49|894.69|2
1646481610000|2022-03-05 12:00:10|905.22|894.42|905.19|894.39|905.22|894.42|905.19|894.39|2
1646481620000|2022-03-05 12:00:20|905.47|894.67|905.36|894.56|905.47|894.67|905.36|894.56|2
1646481630000|2022-03-05 12:00:30|905.48|894.68|905.48|894.68|905.57|894.77|905.48|894.68|3
1646481640000|2022-03-05 12:00:40|905.29|894.49|905.02|894.22|905.29|894.49|905.02|894.22|2
1646481650000|2022-03-05 12:00:50|905.29|894.49|905.02|894.22|905.29|894.49|905.02|894.22|6
1646481660000|2022-03-05 12:01:00|905.29|894.49|905.25|894.45|905.32|894.52|905.25|894.45|3
1646481670000|2022-03-05 12:01:10|905.03|894.23|905.01|894.21|905.03|894.23|905.01|894.21|2
1646481680000|2022-03-05 12:01:20|904.97|894.17|904.97|894.17|904.97|894.17|904.97|894.17|1
1646481690000|2022-03-05 12:01:30|905.04|894.24|905.04|894.24|905.04|894.24|905.04|894.24|1
1646481700000|2022-03-05 12:01:40|904.97|894.17|905.19|894.39|905.19|894.39|904.96|894.16|4
1646481710000|2022-03-05 12:01:50|905.15|894.35|905.17|894.37|905.19|894.39|905.03|894.23|4
1646481720000|2022-03-05 12:02:00|905.26|894.46|905.17|894.37|905.26|894.46|905.17|894.37|2
1646481730000|2022-03-05 12:02:10|905.13|894.33|905.3|894.5|905.3|894.5|905.13|894.33|3
1646481740000|2022-03-05 12:02:20|905.32|894.52|905.32|894.52|905.32|894.52|905.32|894.52|1
1646481750000|2022-03-05 12:02:30|905.56|894.76|905.56|894.76|905.56|894.76|905.56|894.76|1
1646481760000|2022-03-05 12:02:40|905.71|894.91|905.71|894.91|905.83|895.03|905.71|894.91|3
1646481770000|2022-03-05 12:02:50|905.68|894.88|905.66|894.86|905.68|894.88|905.66|894.86|2
1646481780000|2022-03-05 12:03:00|905.39|894.59|905.84|895.04|905.84|895.04|905.39|894.59|4
1646481790000|2022-03-05 12:03:10|905.86|895.06|906.21|895.41|906.21|895.41|905.86|895.06|5
1646481800000|2022-03-05 12:03:20|906.48|895.68|906.79|895.99|906.8|896|906.48|895.68|4
1646481810000|2022-03-05 12:03:30|906.9|896.1|906.9|896.1|906.9|896.1|906.9|896.1|1
1646481820000|2022-03-05 12:03:40|906.88|896.08|906.9|896.1|906.9|896.1|906.88|896.08|2
1646481830000|2022-03-05 12:03:50|906.82|896.02|906.88|896.08|906.9|896.1|906.82|896.02|3
1646481840000|2022-03-05 12:04:00|907.14|896.34|907.14|896.34|907.14|896.34|907.14|896.34|1
1646481850000|2022-03-05 12:04:10|907.03|896.23|907.03|896.23|907.03|896.23|907.03|896.23|1
1646481860000|2022-03-05 12:04:20|907.14|896.34|907.14|896.34|907.14|896.34|907.14|896.34|1
1646481870000|2022-03-05 12:04:30|907.25|896.45|907.35|896.55|907.47|896.67|907.25|896.45|5
1646481880000|2022-03-05 12:04:40|907.53|896.73|907.51|896.71|907.53|896.73|907.51|896.71|2
1646481890000|2022-03-05 12:04:50|907.53|896.73|907.53|896.73|907.53|896.73|907.53|896.73|1
1646481900000|2022-03-05 12:05:00|907.48|896.68|907.48|896.68|907.48|896.68|907.48|896.68|1
1646481910000|2022-03-05 12:05:10|907.4|896.6|907.4|896.6|907.4|896.6|907.4|896.6|1
1646481930000|2022-03-05 12:05:30|907.37|896.57|907.37|896.57|907.37|896.57|907.37|896.57|1
1646481940000|2022-03-05 12:05:40|907.53|896.73|907.81|897.01|907.81|897.01|907.53|896.73|2
1646481950000|2022-03-05 12:05:50|907.91|897.11|907.91|897.11|907.91|897.11|907.91|897.11|1
1646481970000|2022-03-05 12:06:10|908.12|897.32|907.86|897.06|908.24|897.44|907.86|897.06|5
1646481990000|2022-03-05 12:06:30|907.91|897.11|907.91|897.11|907.91|897.11|907.91|897.11|1
1646482000000|2022-03-05 12:06:40|907.9|897.1|907.9|897.1|907.9|897.1|907.9|897.1|1
1646482020000|2022-03-05 12:07:00|907.91|897.11|908.02|897.22|908.02|897.22|907.91|897.11|2
1646482030000|2022-03-05 12:07:10|908.38|897.58|908.56|897.76|908.56|897.76|908.38|897.58|6
1646482040000|2022-03-05 12:07:20|908.82|898.02|910.55|899.75|910.55|899.75|908.8|898|12
1646482050000|2022-03-05 12:07:30|910.56|899.76|911.89|901.09|911.89|901.09|910.56|899.76|12
1646482060000|2022-03-05 12:07:40|911.81|901.01|911.11|900.31|912.17|901.37|910.98|900.18|15
1646482070000|2022-03-05 12:07:50|911.14|900.34|911.67|900.87|911.67|900.87|911.14|900.34|5
1646482080000|2022-03-05 12:08:00|911.64|900.84|911.94|901.14|911.94|901.14|911.64|900.84|2
1646482090000|2022-03-05 12:08:10|911.88|901.08|912|901.2|912|901.2|911.88|901.08|5
1646482100000|2022-03-05 12:08:20|912.22|901.42|912.22|901.42|912.22|901.42|912.22|901.42|1
1646482130000|2022-03-05 12:08:50|912.13|901.33|911.43|900.63|912.13|901.33|911.43|900.63|5
1646482140000|2022-03-05 12:09:00|911.19|900.39|911.19|900.39|911.19|900.39|911.19|900.39|1
1646482150000|2022-03-05 12:09:10|911.2|900.4|911.1|900.3|911.2|900.4|911.1|900.3|2
1646482160000|2022-03-05 12:09:20|911.01|900.21|910.57|899.77|911.01|900.21|910.57|899.77|5
1646482170000|2022-03-05 12:09:30|910.32|899.52|910.31|899.51|910.32|899.52|910.31|899.51|2
1646482180000|2022-03-05 12:09:40|910.3|899.5|909.69|898.89|910.3|899.5|909.69|898.89|9
1646482190000|2022-03-05 12:09:50|909.4|898.6|909.15|898.35|909.74|898.94|909.15|898.35|8
1646482200000|2022-03-05 12:10:00|909.2|898.4|908.95|898.15|909.42|898.62|908.85|898.05|6
1646482210000|2022-03-05 12:10:10|908.87|898.07|908.77|897.97|908.87|898.07|908.76|897.96|5
1646482220000|2022-03-05 12:10:20|908.62|897.82|907.2|896.4|908.79|897.99|907.14|896.34|13
1646482230000|2022-03-05 12:10:30|907.6|896.8|908.04|897.24|908.04|897.24|906.9|896.1|16
1646482250000|2022-03-05 12:10:50|908.02|897.22|908.29|897.49|908.29|897.49|908.02|897.22|3
1646482260000|2022-03-05 12:11:00|908.14|897.34|908.58|897.78|908.58|897.78|908.14|897.34|5
1646482270000|2022-03-05 12:11:10|908.83|898.03|908.84|898.04|908.84|898.04|908.83|898.03|2
1646482280000|2022-03-05 12:11:20|908.92|898.12|909.76|898.96|909.76|898.96|908.9|898.1|6
1646482290000|2022-03-05 12:11:30|909.58|898.78|909.76|898.96|909.76|898.96|909.58|898.78|2
1646482300000|2022-03-05 12:11:40|909.77|898.97|909.87|899.07|909.96|899.16|909.77|898.97|6
1646482310000|2022-03-05 12:11:50|909.94|899.14|910.52|899.72|910.52|899.72|909.94|899.14|3
1646482320000|2022-03-05 12:12:00|910.83|900.03|910.89|900.09|910.89|900.09|910.71|899.91|4
1646482330000|2022-03-05 12:12:10|910.98|900.18|911.05|900.25|911.56|900.76|910.98|900.18|11
1646482340000|2022-03-05 12:12:20|911|900.2|910.98|900.18|911.38|900.58|910.94|900.14|9
1646482360000|2022-03-05 12:12:40|910.9|900.1|910.92|900.12|911.13|900.33|910.9|900.1|5
1646482370000|2022-03-05 12:12:50|910.83|900.03|909.99|899.19|910.83|900.03|909.99|899.19|7
1646482390000|2022-03-05 12:13:10|910|899.2|909.99|899.19|910|899.2|909.99|899.19|2
1646482410000|2022-03-05 12:13:30|910.01|899.21|910.01|899.21|910.01|899.21|910.01|899.21|1
1646482420000|2022-03-05 12:13:40|910.02|899.22|910.01|899.21|910.02|899.22|910.01|899.21|2
1646482430000|2022-03-05 12:13:50|909.98|899.18|909.98|899.18|909.98|899.18|909.98|899.18|1
1646482440000|2022-03-05 12:14:00|909.97|899.17|909.15|898.35|909.97|899.17|909.15|898.35|7
1646482460000|2022-03-05 12:14:20|909.12|898.32|909.91|899.11|909.91|899.11|909.12|898.32|10
1646482470000|2022-03-05 12:14:30|910.13|899.33|910.13|899.33|910.13|899.33|910.13|899.33|1
1646482480000|2022-03-05 12:14:40|909.94|899.14|909.89|899.09|909.94|899.14|909.46|898.66|6
1646482490000|2022-03-05 12:14:50|909.9|899.1|909.89|899.09|909.9|899.1|909.89|899.09|2
1646482500000|2022-03-05 12:15:00|909.99|899.19|909.99|899.19|909.99|899.19|909.99|899.19|1
1646482510000|2022-03-05 12:15:10|910.05|899.25|910.05|899.25|910.05|899.25|910.05|899.25|1
1646482520000|2022-03-05 12:15:20|910.16|899.36|910.73|899.93|910.73|899.93|910.16|899.36|5
1646482530000|2022-03-05 12:15:30|910.88|900.08|910.84|900.04|910.88|900.08|910.84|900.04|2
1646482550000|2022-03-05 12:15:50|910.83|900.03|910.26|899.46|910.83|900.03|910.25|899.45|7
1646482560000|2022-03-05 12:16:00|910.25|899.45|909.91|899.11|910.25|899.45|909.91|899.11|7
1646482570000|2022-03-05 12:16:10|910|899.2|910.63|899.83|910.63|899.83|910|899.2|5
1646482580000|2022-03-05 12:16:20|910.61|899.81|910.66|899.86|910.66|899.86|910.61|899.81|2
1646482590000|2022-03-05 12:16:30|910.65|899.85|910.65|899.85|910.65|899.85|910.65|899.85|1
1646482600000|2022-03-05 12:16:40|910.64|899.84|910.8|900|910.8|900|910.64|899.84|3
1646482610000|2022-03-05 12:16:50|910.88|900.08|911.1|900.3|911.1|900.3|910.8|900|7
1646482620000|2022-03-05 12:17:00|910.99|900.19|910.82|900.02|910.99|900.19|910.82|900.02|4
1646482630000|2022-03-05 12:17:10|910.88|900.08|911.34|900.54|911.34|900.54|910.88|900.08|5
1646482640000|2022-03-05 12:17:20|911.54|900.74|912.72|901.92|912.72|901.92|911.54|900.74|11
1646482650000|2022-03-05 12:17:30|912.79|901.99|913.5|902.7|913.5|902.7|912.62|901.82|9
1646482660000|2022-03-05 12:17:40|913.51|902.71|913.72|902.92|914.09|903.29|913.51|902.71|6
1646482670000|2022-03-05 12:17:50|913.48|902.68|913.01|902.21|913.48|902.68|913.01|902.21|7
1646482680000|2022-03-05 12:18:00|912.76|901.96|912.92|902.12|913.11|902.31|912.69|901.89|11
1646482690000|2022-03-05 12:18:10|912.93|902.13|913.12|902.32|913.12|902.32|912.35|901.55|12
1646482700000|2022-03-05 12:18:20|913.4|902.6|912.9|902.1|913.41|902.61|912.9|902.1|4
1646482710000|2022-03-05 12:18:30|913.4|902.6|912.89|902.09|913.41|902.61|912.89|902.09|6
1646482720000|2022-03-05 12:18:40|913.16|902.36|913.42|902.62|913.42|902.62|913.16|902.36|3
1646482730000|2022-03-05 12:18:50|913.44|902.64|912.84|902.04|913.44|902.64|912.84|902.04|4
1646482740000|2022-03-05 12:19:00|913.06|902.26|912.9|902.1|913.06|902.26|912.9|902.1|6
1646482760000|2022-03-05 12:19:20|912.86|902.06|913|902.2|913|902.2|912.86|902.06|4
1646482770000|2022-03-05 12:19:30|912.9|902.1|912.92|902.12|913.17|902.37|912.9|902.1|7
1646482780000|2022-03-05 12:19:40|913.03|902.23|913.68|902.88|913.68|902.88|912.92|902.12|8
1646482790000|2022-03-05 12:19:50|913.86|903.06|913.85|903.05|913.86|903.06|913.85|903.05|2
1646482800000|2022-03-05 12:20:00|913.81|903.01|913.81|903.01|913.81|903.01|913.81|903.01|1
1646482810000|2022-03-05 12:20:10|913.82|903.02|913.08|902.28|913.82|903.02|913.08|902.28|7
1646482820000|2022-03-05 12:20:20|913.06|902.26|912.91|902.11|913.08|902.28|912.91|902.11|4
1646482840000|2022-03-05 12:20:40|912.96|902.16|912.91|902.11|912.96|902.16|912.91|902.11|2
1646482850000|2022-03-05 12:20:50|912.96|902.16|912.91|902.11|912.96|902.16|912.91|902.11|2
1646482860000|2022-03-05 12:21:00|912.96|902.16|912.91|902.11|912.96|902.16|912.91|902.11|4
1646482870000|2022-03-05 12:21:10|912.9|902.1|912.9|902.1|912.9|902.1|912.9|902.1|1
1646482890000|2022-03-05 12:21:30|912.88|902.08|912.88|902.08|912.88|902.08|912.88|902.08|1
1646482900000|2022-03-05 12:21:40|912.93|902.13|912.92|902.12|913.03|902.23|912.88|902.08|5
1646482910000|2022-03-05 12:21:50|912.83|902.03|912.83|902.03|912.83|902.03|912.83|902.03|1
1646482920000|2022-03-05 12:22:00|912.87|902.07|912.87|902.07|912.87|902.07|912.83|902.03|3
1646482930000|2022-03-05 12:22:10|912.83|902.03|912.96|902.16|912.96|902.16|912.83|902.03|3
1646482940000|2022-03-05 12:22:20|912.97|902.17|913.75|902.95|913.75|902.95|912.97|902.17|5
1646482960000|2022-03-05 12:22:40|913.82|903.02|913.17|902.37|913.82|903.02|913.17|902.37|4
1646482970000|2022-03-05 12:22:50|913.3|902.5|913.43|902.63|913.43|902.63|913.05|902.25|6
1646482980000|2022-03-05 12:23:00|913.3|902.5|913.3|902.5|913.37|902.57|913.3|902.5|3
1646482990000|2022-03-05 12:23:10|913.27|902.47|913.61|902.81|913.61|902.81|913.27|902.47|2
1646483000000|2022-03-05 12:23:20|913.78|902.98|913.29|902.49|913.78|902.98|913.29|902.49|4
1646483010000|2022-03-05 12:23:30|913.3|902.5|913.3|902.5|913.3|902.5|913.3|902.5|1
1646483020000|2022-03-05 12:23:40|913.33|902.53|912.96|902.16|913.33|902.53|912.96|902.16|4
1646483030000|2022-03-05 12:23:50|912.83|902.03|912.83|902.03|912.83|902.03|912.83|902.03|1
1646483050000|2022-03-05 12:24:10|912.87|902.07|912.87|902.07|912.87|902.07|912.87|902.07|1
1646483060000|2022-03-05 12:24:20|912.82|902.02|912.82|902.02|912.82|902.02|912.82|902.02|1
1646483070000|2022-03-05 12:24:30|912.83|902.03|912.78|901.98|912.83|902.03|912.78|901.98|3
1646483080000|2022-03-05 12:24:40|912.51|901.71|912.03|901.23|912.52|901.72|912.03|901.23|8
1646483090000|2022-03-05 12:24:50|912.05|901.25|912.05|901.25|912.05|901.25|912.05|901.25|1
1646483100000|2022-03-05 12:25:00|912.28|901.48|912.21|901.41|912.28|901.48|912.21|901.41|2
1646483110000|2022-03-05 12:25:10|912.25|901.45|912.5|901.7|912.5|901.7|912.25|901.45|2
1646483120000|2022-03-05 12:25:20|912.52|901.72|912.04|901.24|912.52|901.72|912.04|901.24|2
1646483130000|2022-03-05 12:25:30|912.23|901.43|911.97|901.17|912.37|901.57|911.97|901.17|4
1646483140000|2022-03-05 12:25:40|912.08|901.28|911.97|901.17|912.09|901.29|911.97|901.17|7
1646483150000|2022-03-05 12:25:50|912.08|901.28|911.91|901.11|912.08|901.28|911.91|901.11|3
1646483160000|2022-03-05 12:26:00|911.96|901.16|911.96|901.16|911.96|901.16|911.96|901.16|1
1646483170000|2022-03-05 12:26:10|912.06|901.26|911.96|901.16|912.21|901.41|911.96|901.16|5
1646483180000|2022-03-05 12:26:20|912.06|901.26|912.07|901.27|912.21|901.41|911.96|901.16|5
1646483190000|2022-03-05 12:26:30|911.96|901.16|912.25|901.45|912.25|901.45|911.96|901.16|4
1646483200000|2022-03-05 12:26:40|912.28|901.48|912.28|901.48|912.28|901.48|912.28|901.48|1
1646483210000|2022-03-05 12:26:50|912.12|901.32|912.31|901.51|912.31|901.51|912.02|901.22|5
1646483220000|2022-03-05 12:27:00|912.24|901.44|912.39|901.59|912.39|901.59|912.2|901.4|4
1646483230000|2022-03-05 12:27:10|912.4|901.6|912.29|901.49|912.4|901.6|912.29|901.49|2
1646483240000|2022-03-05 12:27:20|912.19|901.39|912.22|901.42|912.22|901.42|912.06|901.26|6
1646483250000|2022-03-05 12:27:30|912.32|901.52|911.97|901.17|912.32|901.52|911.96|901.16|5
1646483260000|2022-03-05 12:27:40|911.9|901.1|911.88|901.08|911.9|901.1|911.88|901.08|2
1646483270000|2022-03-05 12:27:50|910.6|899.8|906.3|895.5|910.6|899.8|904.9|894.1|16
1646483280000|2022-03-05 12:28:00|906.19|895.39|905.75|894.95|906.9|896.1|905.75|894.95|13
1646483290000|2022-03-05 12:28:10|905.69|894.89|903.57|892.77|905.69|894.89|903.57|892.77|12
1646483300000|2022-03-05 12:28:20|903.88|893.08|904.61|893.81|904.61|893.81|903.88|893.08|5
1646483310000|2022-03-05 12:28:30|904.43|893.63|905|894.2|905|894.2|904.37|893.57|9
1646483320000|2022-03-05 12:28:40|905.07|894.27|904.87|894.07|905.07|894.27|904.87|894.07|5
1646483330000|2022-03-05 12:28:50|904.86|894.06|903.77|892.97|904.86|894.06|903.77|892.97|13
1646483340000|2022-03-05 12:29:00|903.87|893.07|903.87|893.07|904.1|893.3|903.87|893.07|7
1646483350000|2022-03-05 12:29:10|903.93|893.13|904.15|893.35|904.15|893.35|903.93|893.13|3
1646483360000|2022-03-05 12:29:20|904.06|893.26|904.27|893.47|904.27|893.47|903.99|893.19|5
1646483370000|2022-03-05 12:29:30|904.51|893.71|904.48|893.68|904.51|893.71|904.48|893.68|2
1646483380000|2022-03-05 12:29:40|904.66|893.86|904.76|893.96|904.83|894.03|904.66|893.86|3
1646483390000|2022-03-05 12:29:50|904.79|893.99|904.85|894.05|904.85|894.05|904.79|893.99|2
1646483400000|2022-03-05 12:30:00|904.94|894.14|905.34|894.54|905.34|894.54|904.71|893.91|10
1646483410000|2022-03-05 12:30:10|905.38|894.58|905.13|894.33|905.38|894.58|905.05|894.25|8
1646483420000|2022-03-05 12:30:20|905.17|894.37|905.44|894.64|905.44|894.64|905.17|894.37|2
1646483430000|2022-03-05 12:30:30|905.64|894.84|905.64|894.84|905.73|894.93|905.64|894.84|3
1646483440000|2022-03-05 12:30:40|905.69|894.89|905.92|895.12|906.11|895.31|905.69|894.89|6
1646483450000|2022-03-05 12:30:50|905.89|895.09|906.03|895.23|906.03|895.23|905.89|895.09|4
1646483460000|2022-03-05 12:31:00|906.35|895.55|906.38|895.58|906.38|895.58|906.35|895.55|2
1646483480000|2022-03-05 12:31:20|906.33|895.53|905.24|894.44|906.5|895.7|905.24|894.44|10
1646483490000|2022-03-05 12:31:30|904.9|894.1|904.91|894.11|904.91|894.11|904.9|894.1|2
1646483500000|2022-03-05 12:31:40|905|894.2|905.48|894.68|905.48|894.68|905|894.2|4
1646483510000|2022-03-05 12:31:50|905.49|894.69|905.7|894.9|905.7|894.9|905.45|894.65|4
1646483520000|2022-03-05 12:32:00|905.58|894.78|905.7|894.9|905.7|894.9|905.58|894.78|2
1646483530000|2022-03-05 12:32:10|905.68|894.88|905.68|894.88|905.68|894.88|905.68|894.88|1
1646483540000|2022-03-05 12:32:20|905.79|894.99|905.79|894.99|905.79|894.99|905.79|894.99|1
1646483550000|2022-03-05 12:32:30|905.78|894.98|905.79|894.99|905.85|895.05|905.78|894.98|4
1646483560000|2022-03-05 12:32:40|905.78|894.98|905.98|895.18|905.98|895.18|905.78|894.98|3
1646483570000|2022-03-05 12:32:50|906.16|895.36|906.5|895.7|906.74|895.94|906.16|895.36|6
1646483580000|2022-03-05 12:33:00|906.74|895.94|906.74|895.94|906.74|895.94|906.5|895.7|8
1646483590000|2022-03-05 12:33:10|906.78|895.98|906.78|895.98|906.78|895.98|906.78|895.98|1
1646483600000|2022-03-05 12:33:20|906.84|896.04|906.84|896.04|906.84|896.04|906.84|896.04|1
1646483610000|2022-03-05 12:33:30|906.9|896.1|906.9|896.1|906.9|896.1|906.9|896.1|1
1646483620000|2022-03-05 12:33:40|906.91|896.11|906.91|896.11|906.91|896.11|906.91|896.11|1
1646483670000|2022-03-05 12:34:30|906.87|896.07|906.87|896.07|906.87|896.07|906.87|896.07|1
1646483690000|2022-03-05 12:34:50|906.76|895.96|906.71|895.91|906.76|895.96|906.71|895.91|2
1646483700000|2022-03-05 12:35:00|906.73|895.93|906.73|895.93|906.73|895.93|906.73|895.93|1
1646483710000|2022-03-05 12:35:10|906.71|895.91|906.79|895.99|906.79|895.99|906.64|895.84|12
1646483720000|2022-03-05 12:35:20|906.89|896.09|906.9|896.1|906.9|896.1|906.68|895.88|8
1646483730000|2022-03-05 12:35:30|906.8|896|905.7|894.9|906.9|896.1|905.7|894.9|11
1646483740000|2022-03-05 12:35:40|905.79|894.99|905.62|894.82|905.79|894.99|905.62|894.82|9
1646483750000|2022-03-05 12:35:50|905.69|894.89|905.69|894.89|905.69|894.89|905.61|894.81|4
1646483760000|2022-03-05 12:36:00|905.74|894.94|905.64|894.84|905.74|894.94|905.64|894.84|3
1646483770000|2022-03-05 12:36:10|905.6|894.8|905.65|894.85|905.65|894.85|905.6|894.8|2
1646483790000|2022-03-05 12:36:30|905.6|894.8|905.6|894.8|905.65|894.85|905.54|894.74|5
1646483800000|2022-03-05 12:36:40|905.65|894.85|905.65|894.85|905.65|894.85|905.65|894.85|1
1646483810000|2022-03-05 12:36:50|905.6|894.8|905.66|894.86|905.66|894.86|905.6|894.8|3
1646483820000|2022-03-05 12:37:00|905.88|895.08|906.58|895.78|906.58|895.78|905.88|895.08|3
1646483830000|2022-03-05 12:37:10|906.82|896.02|906.86|896.06|906.86|896.06|906.8|896|5
1646483840000|2022-03-05 12:37:20|906.9|896.1|906.9|896.1|906.9|896.1|906.9|896.1|1
1646483850000|2022-03-05 12:37:30|906.87|896.07|906.99|896.19|906.99|896.19|906.87|896.07|4
1646483860000|2022-03-05 12:37:40|907.13|896.33|907.13|896.33|907.13|896.33|906.94|896.14|3
1646483870000|2022-03-05 12:37:50|907.02|896.22|906.9|896.1|907.02|896.22|906.9|896.1|2
1646483880000|2022-03-05 12:38:00|906.83|896.03|906.83|896.03|906.83|896.03|906.83|896.03|1
1646483890000|2022-03-05 12:38:10|906.87|896.07|906.87|896.07|906.87|896.07|906.87|896.07|1
1646483910000|2022-03-05 12:38:30|906.9|896.1|907.02|896.22|907.02|896.22|906.9|896.1|2
1646483920000|2022-03-05 12:38:40|907.14|896.34|907.65|896.85|907.65|896.85|907.02|896.22|5
1646483930000|2022-03-05 12:38:50|907.77|896.97|907.77|896.97|907.77|896.97|907.77|896.97|1
1646483940000|2022-03-05 12:39:00|907.69|896.89|907.35|896.55|907.69|896.89|907.07|896.27|8
1646483950000|2022-03-05 12:39:10|907.38|896.58|907.46|896.66|907.59|896.79|907.35|896.55|4
1646483960000|2022-03-05 12:39:20|907.63|896.83|907.38|896.58|907.72|896.92|907.38|896.58|4
1646483970000|2022-03-05 12:39:30|907.26|896.46|907.26|896.46|907.26|896.46|907.26|896.46|1
1646483980000|2022-03-05 12:39:40|907.02|896.22|907.77|896.97|907.77|896.97|907.02|896.22|4
1646483990000|2022-03-05 12:39:50|907.78|896.98|907.82|897.02|907.82|897.02|907.77|896.97|3
1646484000000|2022-03-05 12:40:00|907.89|897.09|907.9|897.1|908|897.2|907.89|897.09|4
1646484010000|2022-03-05 12:40:10|907.93|897.13|907.93|897.13|907.93|897.13|907.93|897.13|1
1646484020000|2022-03-05 12:40:20|908.04|897.24|908.91|898.11|908.91|898.11|908.04|897.24|8
1646484030000|2022-03-05 12:40:30|908.82|898.02|907.76|896.96|908.82|898.02|907.76|896.96|11
1646484040000|2022-03-05 12:40:40|907.55|896.75|906.25|895.45|907.55|896.75|906.25|895.45|13
1646484050000|2022-03-05 12:40:50|906.07|895.27|905.96|895.16|906.07|895.27|905.67|894.87|10
1646484060000|2022-03-05 12:41:00|905.88|895.08|904.99|894.19|905.96|895.16|904.99|894.19|9
1646484070000|2022-03-05 12:41:10|905|894.2|904.9|894.1|905|894.2|904.9|894.1|3
1646484080000|2022-03-05 12:41:20|904.87|894.07|904.76|893.96|904.87|894.07|904.6|893.8|3
1646484090000|2022-03-05 12:41:30|904.66|893.86|904.63|893.83|904.66|893.86|904.45|893.65|5
1646484100000|2022-03-05 12:41:40|904.59|893.79|904.18|893.38|904.59|893.79|904.11|893.31|6
1646484110000|2022-03-05 12:41:50|903.98|893.18|904.77|893.97|904.77|893.97|903.98|893.18|8
1646484120000|2022-03-05 12:42:00|904.87|894.07|904.87|894.07|904.87|894.07|904.87|894.07|1
1646484130000|2022-03-05 12:42:10|904.92|894.12|904.65|893.85|904.92|894.12|904.65|893.85|3
1646484140000|2022-03-05 12:42:20|904.52|893.72|904.08|893.28|904.82|894.02|904.08|893.28|8
1646484150000|2022-03-05 12:42:30|904.06|893.26|904.01|893.21|904.06|893.26|904.01|893.21|2
1646484160000|2022-03-05 12:42:40|904.06|893.26|904.37|893.57|904.74|893.94|904.06|893.26|6
1646484170000|2022-03-05 12:42:50|904.65|893.85|904.57|893.77|904.65|893.85|904.57|893.77|2
1646484180000|2022-03-05 12:43:00|904.55|893.75|904.16|893.36|904.55|893.75|904.16|893.36|4
1646484190000|2022-03-05 12:43:10|903.97|893.17|903.97|893.17|903.97|893.17|903.97|893.17|1
1646484200000|2022-03-05 12:43:20|904.08|893.28|904.59|893.79|904.59|893.79|904.08|893.28|4
1646484210000|2022-03-05 12:43:30|904.48|893.68|904.48|893.68|904.59|893.79|904.48|893.68|3
1646484220000|2022-03-05 12:43:40|904.59|893.79|904.78|893.98|904.78|893.98|904.59|893.79|2
1646484230000|2022-03-05 12:43:50|904.66|893.86|904.17|893.37|904.78|893.98|904.17|893.37|5
1646484240000|2022-03-05 12:44:00|904.14|893.34|904.07|893.27|904.14|893.34|904.07|893.27|2
1646484250000|2022-03-05 12:44:10|904.24|893.44|904.33|893.53|904.33|893.53|904.24|893.44|2
1646484260000|2022-03-05 12:44:20|904.43|893.63|904.76|893.96|904.76|893.96|904.43|893.63|3
1646484270000|2022-03-05 12:44:30|904.82|894.02|904.52|893.72|904.82|894.02|904.52|893.72|3
1646484280000|2022-03-05 12:44:40|904.19|893.39|904.05|893.25|904.19|893.39|904.05|893.25|4
1646484290000|2022-03-05 12:44:50|903.96|893.16|903.93|893.13|903.96|893.16|903.93|893.13|2
1646484300000|2022-03-05 12:45:00|903.85|893.05|903.23|892.43|903.85|893.05|903.23|892.43|10
1646484310000|2022-03-05 12:45:10|903.47|892.67|904.19|893.39|904.19|893.39|903.47|892.67|9
1646484320000|2022-03-05 12:45:20|904.58|893.78|903.95|893.15|904.58|893.78|903.95|893.15|12
1646484330000|2022-03-05 12:45:30|903.98|893.18|903.95|893.15|904.04|893.24|903.95|893.15|4
1646484340000|2022-03-05 12:45:40|903.87|893.07|903.95|893.15|903.95|893.15|903.87|893.07|2
1646484350000|2022-03-05 12:45:50|903.85|893.05|903.85|893.05|903.85|893.05|903.85|893.05|1
1646484360000|2022-03-05 12:46:00|903.84|893.04|903.91|893.11|903.91|893.11|903.84|893.04|2
1646484380000|2022-03-05 12:46:20|904.01|893.21|904.13|893.33|904.13|893.33|904.01|893.21|2
1646484390000|2022-03-05 12:46:30|904.01|893.21|904.02|893.22|904.02|893.22|904.01|893.21|2
1646484410000|2022-03-05 12:46:50|904.01|893.21|904.01|893.21|904.01|893.21|904.01|893.21|1
1646484420000|2022-03-05 12:47:00|904.09|893.29|904.61|893.81|904.61|893.81|904.09|893.29|5
1646484430000|2022-03-05 12:47:10|904.62|893.82|904.7|893.9|904.7|893.9|904.62|893.82|2
1646484450000|2022-03-05 12:47:30|904.78|893.98|904.92|894.12|905.63|894.83|904.78|893.98|7
1646484470000|2022-03-05 12:47:50|904.91|894.11|904.91|894.11|904.91|894.11|904.91|894.11|1
1646484480000|2022-03-05 12:48:00|904.92|894.12|905.09|894.29|905.09|894.29|904.92|894.12|2
1646484490000|2022-03-05 12:48:10|905.27|894.47|905.49|894.69|905.74|894.94|905.23|894.43|8
1646484500000|2022-03-05 12:48:20|905.29|894.49|905.24|894.44|905.49|894.69|905.23|894.43|7
1646484520000|2022-03-05 12:48:40|905.27|894.47|905.11|894.31|905.27|894.47|905.11|894.31|2
1646484530000|2022-03-05 12:48:50|905.27|894.47|905.82|895.02|905.82|895.02|905.27|894.47|5
1646484540000|2022-03-05 12:49:00|905.9|895.1|905.9|895.1|905.9|895.1|905.9|895.1|1
1646484550000|2022-03-05 12:49:10|905.82|895.02|905.82|895.02|905.82|895.02|905.82|895.02|1
1646484560000|2022-03-05 12:49:20|905.71|894.91|905.19|894.39|905.71|894.91|905.19|894.39|3
1646484570000|2022-03-05 12:49:30|905.3|894.5|905.11|894.31|905.3|894.5|905.11|894.31|3
1646484580000|2022-03-05 12:49:40|905.21|894.41|905.8|895|905.8|895|905.21|894.41|7
1646484590000|2022-03-05 12:49:50|905.88|895.08|905.89|895.09|905.89|895.09|905.88|895.08|2
1646484600000|2022-03-05 12:50:00|906.03|895.23|906.03|895.23|906.03|895.23|906.03|895.23|1
1646484620000|2022-03-05 12:50:20|906.01|895.21|906.44|895.64|906.8|896|906.01|895.21|8
1646484630000|2022-03-05 12:50:30|906.67|895.87|906.37|895.57|906.67|895.87|906.37|895.57|2
1646484640000|2022-03-05 12:50:40|906.13|895.33|906.8|896|906.8|896|906.13|895.33|4
1646484650000|2022-03-05 12:50:50|906.83|896.03|906.41|895.61|906.83|896.03|906.41|895.61|4
1646484660000|2022-03-05 12:51:00|906.22|895.42|906.16|895.36|906.22|895.42|906.16|895.36|4
1646484670000|2022-03-05 12:51:10|906.06|895.26|906.06|895.26|906.06|895.26|906.06|895.26|1
1646484690000|2022-03-05 12:51:30|906.09|895.29|906.06|895.26|906.1|895.3|906.06|895.26|3
1646484700000|2022-03-05 12:51:40|906.09|895.29|905.29|894.49|906.09|895.29|905.07|894.27|7
1646484710000|2022-03-05 12:51:50|905.36|894.56|904.93|894.13|905.36|894.56|904.93|894.13|3
1646484730000|2022-03-05 12:52:10|904.94|894.14|904.93|894.13|904.94|894.14|904.93|894.13|2
1646484750000|2022-03-05 12:52:30|904.97|894.17|904.97|894.17|904.97|894.17|904.97|894.17|1
1646484770000|2022-03-05 12:52:50|905.03|894.23|905.03|894.23|905.03|894.23|905.03|894.23|1
1646484790000|2022-03-05 12:53:10|905.01|894.21|905.01|894.21|905.01|894.21|905.01|894.21|1
1646484800000|2022-03-05 12:53:20|905.02|894.22|905.01|894.21|905.07|894.27|905.01|894.21|6
1646484840000|2022-03-05 12:54:00|905.03|894.23|904.95|894.15|905.03|894.23|904.95|894.15|2
1646484850000|2022-03-05 12:54:10|905.03|894.23|905.73|894.93|905.73|894.93|905.03|894.23|6
1646484860000|2022-03-05 12:54:20|905.66|894.86|905.15|894.35|905.73|894.93|905.15|894.35|5
1646484880000|2022-03-05 12:54:40|905.07|894.27|905.01|894.21|905.07|894.27|905.01|894.21|2
1646484890000|2022-03-05 12:54:50|904.81|894.01|904.23|893.43|904.92|894.12|904.23|893.43|9
1646484900000|2022-03-05 12:55:00|903.9|893.1|903.9|893.1|903.9|893.1|903.9|893.1|1
1646484920000|2022-03-05 12:55:20|903.96|893.16|904.13|893.33|904.55|893.75|903.96|893.16|7
1646484940000|2022-03-05 12:55:40|903.94|893.14|904.48|893.68|904.48|893.68|903.94|893.14|4
1646484950000|2022-03-05 12:55:50|904.65|893.85|904.78|893.98|904.78|893.98|904.65|893.85|3
1646484960000|2022-03-05 12:56:00|904.66|893.86|904.14|893.34|904.66|893.86|904.14|893.34|3
1646484970000|2022-03-05 12:56:10|904.13|893.33|903.96|893.16|904.13|893.33|903.96|893.16|2
1646484980000|2022-03-05 12:56:20|904|893.2|903.9|893.1|904|893.2|903.9|893.1|3
1646484990000|2022-03-05 12:56:30|903.92|893.12|903.9|893.1|903.92|893.12|903.9|893.1|4
1646485000000|2022-03-05 12:56:40|903.78|892.98|903.86|893.06|903.99|893.19|903.52|892.72|7
1646485010000|2022-03-05 12:56:50|903.66|892.86|903.87|893.07|903.87|893.07|903.66|892.86|5
1646485020000|2022-03-05 12:57:00|903.7|892.9|903.22|892.42|903.7|892.9|903.22|892.42|7
1646485030000|2022-03-05 12:57:10|903.4|892.6|903.89|893.09|903.89|893.09|903.4|892.6|6
1646485040000|2022-03-05 12:57:20|903.9|893.1|903.9|893.1|903.97|893.17|903.9|893.1|4
1646485050000|2022-03-05 12:57:30|903.93|893.13|903.9|893.1|903.93|893.13|903.9|893.1|2
1646485070000|2022-03-05 12:57:50|903.89|893.09|903.89|893.09|903.89|893.09|903.89|893.09|1
1646485080000|2022-03-05 12:58:00|903.9|893.1|903.89|893.09|903.9|893.1|903.89|893.09|2
1646485100000|2022-03-05 12:58:20|903.9|893.1|903.9|893.1|903.9|893.1|903.9|893.1|1
1646485120000|2022-03-05 12:58:40|903.89|893.09|903.89|893.09|903.89|893.09|903.89|893.09|1
1646485130000|2022-03-05 12:58:50|903.72|892.92|903.87|893.07|903.87|893.07|903.17|892.37|9
1646485140000|2022-03-05 12:59:00|903.9|893.1|903.91|893.11|903.91|893.11|903.9|893.1|2
1646485150000|2022-03-05 12:59:10|903.99|893.19|903.9|893.1|903.99|893.19|903.9|893.1|2
1646485160000|2022-03-05 12:59:20|903.99|893.19|903.99|893.19|903.99|893.19|903.99|893.19|1
1646485180000|2022-03-05 12:59:40|903.96|893.16|903.4|892.6|903.96|893.16|903.4|892.6|5
1646485190000|2022-03-05 12:59:50|903.39|892.59|903.06|892.26|903.39|892.59|903.06|892.26|3
1646485200000|2022-03-05 13:00:00|903.05|892.25|903.71|892.91|903.71|892.91|903.05|892.25|5
1646485210000|2022-03-05 13:00:10|903.88|893.08|903.28|892.48|903.88|893.08|903.28|892.48|6
1646485220000|2022-03-05 13:00:20|903.32|892.52|903.59|892.79|903.64|892.84|903.32|892.52|4
1646485230000|2022-03-05 13:00:30|903.63|892.83|903.68|892.88|903.68|892.88|903.63|892.83|2
1646485240000|2022-03-05 13:00:40|903.44|892.64|903.41|892.61|903.44|892.64|903.41|892.61|2
1646485250000|2022-03-05 13:00:50|903.09|892.29|903.08|892.28|903.09|892.29|903.08|892.28|2
1646485270000|2022-03-05 13:01:10|903.12|892.32|903.12|892.32|903.12|892.32|903.12|892.32|1
1646485290000|2022-03-05 13:01:30|903.09|892.29|903.09|892.29|903.09|892.29|903.09|892.29|1
1646485310000|2022-03-05 13:01:50|903.1|892.3|903.09|892.29|903.1|892.3|903.09|892.29|2
1646485320000|2022-03-05 13:02:00|902.98|892.18|902.04|891.24|902.98|892.18|902.04|891.24|8
1646485330000|2022-03-05 13:02:10|901.99|891.19|901.37|890.57|901.99|891.19|901.37|890.57|7
1646485340000|2022-03-05 13:02:20|901.46|890.66|901.74|890.94|901.8|891|901.23|890.43|11
1646485350000|2022-03-05 13:02:30|901.51|890.71|901.17|890.37|901.74|890.94|901.17|890.37|8
1646485370000|2022-03-05 13:02:50|901.05|890.25|900.18|889.38|901.05|890.25|900.18|889.38|8
1646485380000|2022-03-05 13:03:00|899.9|889.1|900.01|889.21|900.01|889.21|899.9|889.1|3
1646485390000|2022-03-05 13:03:10|899.92|889.12|900.06|889.26|900.06|889.26|899.92|889.12|5
1646485400000|2022-03-05 13:03:20|899.98|889.18|899.92|889.12|900.02|889.22|899.92|889.12|3
1646485410000|2022-03-05 13:03:30|899.9|889.1|899.9|889.1|899.9|889.1|899.9|889.1|1
1646485430000|2022-03-05 13:03:50|899.81|889.01|899.06|888.26|899.81|889.01|899.06|888.26|6
1646485440000|2022-03-05 13:04:00|898.96|888.16|898.89|888.09|899.01|888.21|898.74|887.94|8
1646485450000|2022-03-05 13:04:10|898.96|888.16|898.9|888.1|898.96|888.16|898.9|888.1|2
1646485460000|2022-03-05 13:04:20|898.8|888|898.11|887.31|898.8|888|898.11|887.31|6
1646485470000|2022-03-05 13:04:30|898.14|887.34|898.11|887.31|898.14|887.34|898.11|887.31|2
1646485480000|2022-03-05 13:04:40|897.94|887.14|897.99|887.19|897.99|887.19|897.94|887.14|2
1646485490000|2022-03-05 13:04:50|898.09|887.29|898.78|887.98|898.78|887.98|898.09|887.29|4
1646485500000|2022-03-05 13:05:00|898.77|887.97|898.79|887.99|898.79|887.99|898.77|887.97|2
1646485510000|2022-03-05 13:05:10|898.89|888.09|898.9|888.1|898.9|888.1|898.89|888.09|2
1646485520000|2022-03-05 13:05:20|898.89|888.09|899.75|888.95|899.89|889.09|898.89|888.09|8
1646485530000|2022-03-05 13:05:30|900.06|889.26|900.75|889.95|900.75|889.95|900.06|889.26|9
1646485540000|2022-03-05 13:05:40|900.74|889.94|900.39|889.59|900.85|890.05|900.39|889.59|7
1646485550000|2022-03-05 13:05:50|900.38|889.58|899.35|888.55|900.38|889.58|899.35|888.55|10
1646485560000|2022-03-05 13:06:00|898.95|888.15|899.81|889.01|899.81|889.01|898.95|888.15|5
1646485570000|2022-03-05 13:06:10|899.63|888.83|899.24|888.44|899.63|888.83|899.24|888.44|5
1646485580000|2022-03-05 13:06:20|899.12|888.32|898.86|888.06|899.14|888.34|898.86|888.06|6
1646485590000|2022-03-05 13:06:30|898.79|887.99|898.81|888.01|898.88|888.08|898.27|887.47|11
1646485600000|2022-03-05 13:06:40|898.61|887.81|898.47|887.67|898.65|887.85|898.47|887.67|7
1646485610000|2022-03-05 13:06:50|898.61|887.81|898.47|887.67|898.61|887.81|898.47|887.67|2
1646485620000|2022-03-05 13:07:00|898.56|887.76|898.56|887.76|898.56|887.76|898.56|887.76|1
1646485630000|2022-03-05 13:07:10|898.6|887.8|898.63|887.83|898.84|888.04|898.6|887.8|4
1646485640000|2022-03-05 13:07:20|898.64|887.84|898.21|887.41|898.64|887.84|898.21|887.41|6
1646485650000|2022-03-05 13:07:30|898.11|887.31|898.11|887.31|898.12|887.32|898.11|887.31|3
1646485660000|2022-03-05 13:07:40|897.99|887.19|897.88|887.08|897.99|887.19|897.79|886.99|7
1646485670000|2022-03-05 13:07:50|897.92|887.12|897.92|887.12|897.92|887.12|897.88|887.08|3
1646485680000|2022-03-05 13:08:00|897.84|887.04|897.62|886.82|897.84|887.04|897.62|886.82|7
1646485690000|2022-03-05 13:08:10|897.63|886.83|897.78|886.98|897.78|886.98|897.63|886.83|6
1646485700000|2022-03-05 13:08:20|897.92|887.12|898.27|887.47|898.31|887.51|897.92|887.12|6
1646485720000|2022-03-05 13:08:40|898.31|887.51|898.27|887.47|898.31|887.51|898.27|887.47|2
1646485740000|2022-03-05 13:09:00|898.57|887.77|898.56|887.76|898.57|887.77|898.33|887.53|4
1646485750000|2022-03-05 13:09:10|898.22|887.42|897.85|887.05|898.22|887.42|897.72|886.92|11
1646485760000|2022-03-05 13:09:20|897.79|886.99|897.75|886.95|897.93|887.13|897.65|886.85|5
1646485770000|2022-03-05 13:09:30|897.65|886.85|897.93|887.13|897.93|887.13|897.65|886.85|5
1646485780000|2022-03-05 13:09:40|898.03|887.23|898.03|887.23|898.03|887.23|898.03|887.23|1
1646485800000|2022-03-05 13:10:00|898.06|887.26|898.26|887.46|898.26|887.46|898.06|887.26|3
1646485810000|2022-03-05 13:10:10|898.3|887.5|898.89|888.09|898.89|888.09|898.3|887.5|5
1646485820000|2022-03-05 13:10:20|898.79|887.99|898.21|887.41|898.79|887.99|898.21|887.41|4
1646485830000|2022-03-05 13:10:30|898.2|887.4|898.04|887.24|898.2|887.4|898.04|887.24|2
1646485840000|2022-03-05 13:10:40|898.12|887.32|898.12|887.32|898.12|887.32|898.12|887.32|1
1646485850000|2022-03-05 13:10:50|898.18|887.38|898.26|887.46|898.26|887.46|898.18|887.38|2
1646485860000|2022-03-05 13:11:00|898.12|887.32|898.12|887.32|898.12|887.32|898.12|887.32|1
1646485880000|2022-03-05 13:11:20|898.16|887.36|898.16|887.36|898.16|887.36|898.16|887.36|1
1646485910000|2022-03-05 13:11:50|898.08|887.28|898.31|887.51|898.31|887.51|898.08|887.28|3
1646485920000|2022-03-05 13:12:00|898.63|887.83|898.58|887.78|898.63|887.83|898.58|887.78|2
1646485930000|2022-03-05 13:12:10|898.63|887.83|898.91|888.11|898.91|888.11|898.63|887.83|4
1646485960000|2022-03-05 13:12:40|898.97|888.17|898.97|888.17|898.97|888.17|898.91|888.11|3
1646485970000|2022-03-05 13:12:50|898.91|888.11|898.27|887.47|898.91|888.11|898.27|887.47|3
1646485980000|2022-03-05 13:13:00|898.29|887.49|898.1|887.3|898.29|887.49|898.1|887.3|2
1646485990000|2022-03-05 13:13:10|898.18|887.38|898.18|887.38|898.18|887.38|898.18|887.38|1
1646486010000|2022-03-05 13:13:30|898.17|887.37|898.16|887.36|898.17|887.37|898.16|887.36|2
1646486030000|2022-03-05 13:13:50|898.13|887.33|898.89|888.09|898.89|888.09|898.13|887.33|5
1646486040000|2022-03-05 13:14:00|898.94|888.14|898.76|887.96|898.94|888.14|898.55|887.75|7
1646486050000|2022-03-05 13:14:10|898.82|888.02|898.71|887.91|898.95|888.15|898.71|887.91|6
1646486060000|2022-03-05 13:14:20|898.55|887.75|898.95|888.15|898.95|888.15|898.55|887.75|4
1646486070000|2022-03-05 13:14:30|898.88|888.08|898.88|888.08|898.95|888.15|898.88|888.08|3
1646486090000|2022-03-05 13:14:50|898.77|887.97|898.77|887.97|898.77|887.97|898.77|887.97|1
1646486100000|2022-03-05 13:15:00|898.86|888.06|898.58|887.78|898.86|888.06|898.58|887.78|3
1646486110000|2022-03-05 13:15:10|898.49|887.69|898.01|887.21|898.49|887.69|898.01|887.21|2
1646486120000|2022-03-05 13:15:20|897.91|887.11|897.38|886.58|897.91|887.11|897.38|886.58|4
1646486130000|2022-03-05 13:15:30|897.28|886.48|897.28|886.48|897.28|886.48|897.28|886.48|1
1646486150000|2022-03-05 13:15:50|897.19|886.39|897.19|886.39|897.19|886.39|897.19|886.39|1
1646486160000|2022-03-05 13:16:00|897.46|886.66|897.91|887.11|897.91|887.11|897.46|886.66|4
1646486170000|2022-03-05 13:16:10|897.93|887.13|897.56|886.76|897.93|887.13|897.56|886.76|8
1646486190000|2022-03-05 13:16:30|897.12|886.32|897.11|886.31|897.12|886.32|897.11|886.31|2
1646486210000|2022-03-05 13:16:50|897.21|886.41|897.21|886.41|897.21|886.41|897.21|886.41|1
1646486220000|2022-03-05 13:17:00|897.42|886.62|897.85|887.05|897.85|887.05|897.42|886.62|6
1646486230000|2022-03-05 13:17:10|897.84|887.04|897.92|887.12|897.92|887.12|897.55|886.75|8
1646486250000|2022-03-05 13:17:30|897.96|887.16|897.96|887.16|897.96|887.16|897.96|887.16|1
1646486280000|2022-03-05 13:18:00|897.95|887.15|898.06|887.26|898.06|887.26|897.95|887.15|2
1646486290000|2022-03-05 13:18:10|898.53|887.73|898.74|887.94|898.74|887.94|898.53|887.73|5
1646486300000|2022-03-05 13:18:20|898.86|888.06|898.86|888.06|898.86|888.06|898.86|888.06|1
1646486310000|2022-03-05 13:18:30|898.87|888.07|898.88|888.08|898.98|888.18|898.87|888.07|4
1646486320000|2022-03-05 13:18:40|898.92|888.12|898.92|888.12|898.92|888.12|898.91|888.11|3
1646486330000|2022-03-05 13:18:50|899.12|888.32|899.42|888.62|899.42|888.62|899.12|888.32|2
1646486340000|2022-03-05 13:19:00|899.52|888.72|899.9|889.1|899.9|889.1|899.52|888.72|6
1646486350000|2022-03-05 13:19:10|899.91|889.11|899.8|889|899.91|889.11|899.69|888.89|6
1646486360000|2022-03-05 13:19:20|899.75|888.95|899.9|889.1|899.9|889.1|899.75|888.95|3
1646486370000|2022-03-05 13:19:30|899.89|889.09|899.79|888.99|899.89|889.09|899.79|888.99|2
1646486380000|2022-03-05 13:19:40|899.89|889.09|899.8|889|899.89|889.09|899.8|889|2
1646486390000|2022-03-05 13:19:50|899.62|888.82|899.2|888.4|899.62|888.82|899.2|888.4|5
1646486400000|2022-03-05 13:20:00|899.55|888.75|899.42|888.62|899.79|888.99|899.42|888.62|4
1646486410000|2022-03-05 13:20:10|899.51|888.71|899.66|888.86|899.8|889|899.46|888.66|8
1646486420000|2022-03-05 13:20:20|899.63|888.83|899.14|888.34|899.64|888.84|899.14|888.34|9
1646486430000|2022-03-05 13:20:30|898.91|888.11|898.91|888.11|898.91|888.11|898.91|888.11|1
1646486440000|2022-03-05 13:20:40|899|888.2|899|888.2|899|888.2|899|888.2|1
1646486450000|2022-03-05 13:20:50|898.95|888.15|898.95|888.15|898.96|888.16|898.95|888.15|3
1646486460000|2022-03-05 13:21:00|898.92|888.12|898.92|888.12|898.92|888.12|898.92|888.12|1
1646486470000|2022-03-05 13:21:10|898.9|888.1|898.53|887.73|898.9|888.1|898.53|887.73|5
1646486510000|2022-03-05 13:21:50|898.29|887.49|897.75|886.95|898.29|887.49|897.68|886.88|9
1646486520000|2022-03-05 13:22:00|897.68|886.88|897.68|886.88|897.79|886.99|897.68|886.88|4
1646486530000|2022-03-05 13:22:10|897.63|886.83|897.85|887.05|897.85|887.05|897.63|886.83|6
1646486540000|2022-03-05 13:22:20|897.86|887.06|897.18|886.38|897.86|887.06|897.18|886.38|5
1646486570000|2022-03-05 13:22:50|897.12|886.32|897.12|886.32|897.12|886.32|897.12|886.32|1
1646486580000|2022-03-05 13:23:00|897.3|886.5|897.92|887.12|897.92|887.12|897.3|886.5|7
1646486610000|2022-03-05 13:23:30|897.95|887.15|897.95|887.15|897.95|887.15|897.95|887.15|1
1646486620000|2022-03-05 13:23:40|897.9|887.1|897.7|886.9|897.9|887.1|897.7|886.9|3
1646486630000|2022-03-05 13:23:50|897.75|886.95|897.88|887.08|897.88|887.08|897.75|886.95|2
1646486640000|2022-03-05 13:24:00|897.91|887.11|897.91|887.11|897.91|887.11|897.91|887.11|1
1646486650000|2022-03-05 13:24:10|897.94|887.14|897.7|886.9|897.94|887.14|897.7|886.9|4
1646486670000|2022-03-05 13:24:30|897.46|886.66|897.46|886.66|897.46|886.66|897.46|886.66|1
1646486690000|2022-03-05 13:24:50|897.3|886.5|897.3|886.5|897.3|886.5|897.3|886.5|1
1646486700000|2022-03-05 13:25:00|897.34|886.54|897.8|887|897.8|887|897.34|886.54|2
1646486720000|2022-03-05 13:25:20|897.95|887.15|897.91|887.11|897.95|887.15|897.91|887.11|2
1646486730000|2022-03-05 13:25:30|897.93|887.13|897.93|887.13|897.93|887.13|897.93|887.13|1
1646486780000|2022-03-05 13:26:20|897.95|887.15|898.13|887.33|898.26|887.46|897.95|887.15|5
1646486790000|2022-03-05 13:26:30|897.95|887.15|898.13|887.33|898.13|887.33|897.95|887.15|3
1646486800000|2022-03-05 13:26:40|898.26|887.46|898.84|888.04|898.84|888.04|898.13|887.33|5
1646486820000|2022-03-05 13:27:00|898.89|888.09|898.8|888|898.89|888.09|898.24|887.44|9
1646486840000|2022-03-05 13:27:20|898.84|888.04|898.84|888.04|898.84|888.04|898.84|888.04|1
1646486850000|2022-03-05 13:27:30|898.73|887.93|898.35|887.55|898.73|887.93|898.35|887.55|3
1646486870000|2022-03-05 13:27:50|898.08|887.28|898.07|887.27|898.08|887.28|898.07|887.27|2
1646486880000|2022-03-05 13:28:00|898.02|887.22|898.01|887.21|898.03|887.23|898.01|887.21|3
1646486890000|2022-03-05 13:28:10|897.92|887.12|898.01|887.21|898.06|887.26|897.92|887.12|4
1646486900000|2022-03-05 13:28:20|898.12|887.32|898.12|887.32|898.12|887.32|898.12|887.32|1
1646486910000|2022-03-05 13:28:30|898.18|887.38|898.18|887.38|898.18|887.38|898.18|887.38|1
1646486920000|2022-03-05 13:28:40|898.01|887.21|898.01|887.21|898.01|887.21|898.01|887.21|1
1646486930000|2022-03-05 13:28:50|898.05|887.25|898.05|887.25|898.05|887.25|898.05|887.25|1
1646486940000|2022-03-05 13:29:00|898.18|887.38|898.18|887.38|898.18|887.38|898.18|887.38|1
1646486960000|2022-03-05 13:29:20|898.29|887.49|898.29|887.49|898.29|887.49|898.29|887.49|1
1646486970000|2022-03-05 13:29:30|898.36|887.56|898.29|887.49|898.36|887.56|898.29|887.49|2
1646486980000|2022-03-05 13:29:40|898.18|887.38|898.18|887.38|898.18|887.38|898.18|887.38|1
1646486990000|2022-03-05 13:29:50|897.97|887.17|897.7|886.9|897.97|887.17|897.7|886.9|5
1646487000000|2022-03-05 13:30:00|897.55|886.75|897.57|886.77|897.57|886.77|897.55|886.75|2
1646487010000|2022-03-05 13:30:10|897.72|886.92|897.9|887.1|897.9|887.1|897.72|886.92|4
1646487030000|2022-03-05 13:30:30|897.94|887.14|897.94|887.14|897.94|887.14|897.94|887.14|1
1646487040000|2022-03-05 13:30:40|898.01|887.21|897.94|887.14|898.01|887.21|897.91|887.11|4
1646487070000|2022-03-05 13:31:10|897.99|887.19|898.15|887.35|898.15|887.35|897.99|887.19|2
1646487100000|2022-03-05 13:31:40|898.4|887.6|898.4|887.6|898.4|887.6|898.4|887.6|1
1646487110000|2022-03-05 13:31:50|898.22|887.42|898.14|887.34|898.23|887.43|898.14|887.34|3
1646487120000|2022-03-05 13:32:00|897.9|887.1|897.9|887.1|897.9|887.1|897.9|887.1|1
1646487130000|2022-03-05 13:32:10|897.93|887.13|897.93|887.13|897.93|887.13|897.93|887.13|1
1646487140000|2022-03-05 13:32:20|897.88|887.08|897.88|887.08|897.88|887.08|897.75|886.95|4
1646487170000|2022-03-05 13:32:50|897.91|887.11|897.4|886.6|897.91|887.11|897.4|886.6|4
1646487180000|2022-03-05 13:33:00|897.47|886.67|897.52|886.72|897.52|886.72|897.28|886.48|4
1646487190000|2022-03-05 13:33:10|897.57|886.77|897.88|887.08|897.88|887.08|897.57|886.77|3
1646487200000|2022-03-05 13:33:20|897.94|887.14|897.94|887.14|897.94|887.14|897.94|887.14|1
1646487220000|2022-03-05 13:33:40|897.89|887.09|897.32|886.52|897.89|887.09|897.32|886.52|3
1646487230000|2022-03-05 13:33:50|897.48|886.68|897.48|886.68|897.6|886.8|897.48|886.68|3
1646487240000|2022-03-05 13:34:00|897.57|886.77|897.3|886.5|897.57|886.77|897.3|886.5|2
1646487250000|2022-03-05 13:34:10|897.43|886.63|896.48|885.68|897.43|886.63|896.48|885.68|10
1646487260000|2022-03-05 13:34:20|896.5|885.7|896.16|885.36|896.62|885.82|896.16|885.36|7
1646487270000|2022-03-05 13:34:30|896.25|885.45|896.16|885.36|896.25|885.45|896.16|885.36|2
1646487280000|2022-03-05 13:34:40|896.28|885.48|896.04|885.24|896.28|885.48|896.04|885.24|3
1646487290000|2022-03-05 13:34:50|896.05|885.25|894.96|884.16|896.05|885.25|894.96|884.16|10
1646487300000|2022-03-05 13:35:00|895.01|884.21|894.99|884.19|895.01|884.21|894.81|884.01|4
1646487310000|2022-03-05 13:35:10|895.13|884.33|894.7|883.9|895.13|884.33|894.7|883.9|4
1646487320000|2022-03-05 13:35:20|894.72|883.92|893.3|882.5|894.72|883.92|893.3|882.5|10
1646487330000|2022-03-05 13:35:30|893.11|882.31|893.16|882.36|893.16|882.36|893.11|882.31|4
1646487340000|2022-03-05 13:35:40|893.31|882.51|893.31|882.51|893.34|882.54|893.31|882.51|3
1646487350000|2022-03-05 13:35:50|893.2|882.4|892.78|881.98|893.2|882.4|892.78|881.98|4
1646487360000|2022-03-05 13:36:00|893.02|882.22|892.93|882.13|893.02|882.22|892.75|881.95|6
1646487370000|2022-03-05 13:36:10|893.02|882.22|892.28|881.48|893.02|882.22|892.28|881.48|11
1646487380000|2022-03-05 13:36:20|892.29|881.49|892.03|881.23|892.29|881.49|892.03|881.23|9
1646487390000|2022-03-05 13:36:30|892.14|881.34|892.28|881.48|892.55|881.75|892.14|881.34|8
1646487400000|2022-03-05 13:36:40|892.36|881.56|892.75|881.95|892.75|881.95|892.36|881.56|4
1646487410000|2022-03-05 13:36:50|892.73|881.93|893.97|883.17|893.97|883.17|892.73|881.93|7
1646487420000|2022-03-05 13:37:00|893.95|883.15|893.25|882.45|893.98|883.18|893.25|882.45|8
1646487430000|2022-03-05 13:37:10|892.94|882.14|892.94|882.14|892.94|882.14|892.94|882.14|1
1646487440000|2022-03-05 13:37:20|893.05|882.25|893.14|882.34|893.24|882.44|893.05|882.25|7
1646487450000|2022-03-05 13:37:30|893.18|882.38|893.74|882.94|893.74|882.94|893.18|882.38|3
1646487470000|2022-03-05 13:37:50|893.76|882.96|894.89|884.09|894.89|884.09|893.76|882.96|9
1646487480000|2022-03-05 13:38:00|894.84|884.04|895.71|884.91|895.71|884.91|894.84|884.04|8
1646487490000|2022-03-05 13:38:10|895.7|884.9|895.93|885.13|896.57|885.77|895.7|884.9|11
1646487500000|2022-03-05 13:38:20|895.92|885.12|896.66|885.86|896.66|885.86|895.92|885.12|5
1646487510000|2022-03-05 13:38:30|896.63|885.83|896.69|885.89|896.69|885.89|896.32|885.52|6
1646487520000|2022-03-05 13:38:40|896.72|885.92|896.91|886.11|896.91|886.11|896.72|885.92|4
1646487530000|2022-03-05 13:38:50|896.94|886.14|897.26|886.46|897.52|886.72|896.94|886.14|4
1646487540000|2022-03-05 13:39:00|897.29|886.49|897.02|886.22|897.51|886.71|897.02|886.22|4
1646487550000|2022-03-05 13:39:10|896.99|886.19|896.98|886.18|896.99|886.19|896.91|886.11|5
1646487560000|2022-03-05 13:39:20|896.99|886.19|896.36|885.56|896.99|886.19|896.25|885.45|4
1646487570000|2022-03-05 13:39:30|896.22|885.42|895.47|884.67|896.22|885.42|895.47|884.67|5
1646487580000|2022-03-05 13:39:40|895.26|884.46|895.85|885.05|895.92|885.12|895.26|884.46|6
1646487590000|2022-03-05 13:39:50|895.75|884.95|895.85|885.05|895.92|885.12|895.75|884.95|5
1646487600000|2022-03-05 13:40:00|895.92|885.12|896|885.2|896|885.2|895.92|885.12|2
1646487610000|2022-03-05 13:40:10|896.01|885.21|896.69|885.89|896.69|885.89|896.01|885.21|3
1646487620000|2022-03-05 13:40:20|896.77|885.97|896.92|886.12|896.92|886.12|896.77|885.97|3
1646487630000|2022-03-05 13:40:30|896.85|886.05|896.55|885.75|896.85|886.05|896.55|885.75|6
1646487640000|2022-03-05 13:40:40|896.62|885.82|896.78|885.98|896.84|886.04|896.62|885.82|6
1646487650000|2022-03-05 13:40:50|896.87|886.07|896.87|886.07|896.87|886.07|896.78|885.98|3
1646487660000|2022-03-05 13:41:00|896.79|885.99|896.49|885.69|896.79|885.99|896.49|885.69|4
1646487670000|2022-03-05 13:41:10|896.16|885.36|896.16|885.36|896.16|885.36|896.16|885.36|1
1646487680000|2022-03-05 13:41:20|896.34|885.54|896.77|885.97|896.77|885.97|896.34|885.54|3
1646487700000|2022-03-05 13:41:40|896.81|886.01|897.69|886.89|897.85|887.05|896.81|886.01|6
1646487710000|2022-03-05 13:41:50|897.58|886.78|896.98|886.18|897.69|886.89|896.98|886.18|11
1646487720000|2022-03-05 13:42:00|896.97|886.17|897.16|886.36|897.16|886.36|896.97|886.17|3
1646487730000|2022-03-05 13:42:10|897.41|886.61|897.24|886.44|897.82|887.02|897.24|886.44|8
1646487740000|2022-03-05 13:42:20|897.02|886.22|896.83|886.03|897.02|886.22|896.83|886.03|7
1646487750000|2022-03-05 13:42:30|896.93|886.13|896.95|886.15|896.95|886.15|896.88|886.08|3
1646487760000|2022-03-05 13:42:40|896.93|886.13|896.93|886.13|896.93|886.13|896.93|886.13|1
1646487780000|2022-03-05 13:43:00|897.01|886.21|897.01|886.21|897.01|886.21|897.01|886.21|1
1646487790000|2022-03-05 13:43:10|897.1|886.3|896.42|885.62|897.1|886.3|896.27|885.47|7
1646487800000|2022-03-05 13:43:20|896.65|885.85|896.07|885.27|896.65|885.85|896.05|885.25|4
1646487810000|2022-03-05 13:43:30|896.16|885.36|896.58|885.78|896.58|885.78|896.16|885.36|4
1646487830000|2022-03-05 13:43:50|896.35|885.55|896.14|885.34|896.35|885.55|896.14|885.34|2
1646487840000|2022-03-05 13:44:00|896.12|885.32|896.12|885.32|896.12|885.32|896.12|885.32|1
1646487850000|2022-03-05 13:44:10|896.29|885.49|896.32|885.52|896.49|885.69|896.29|885.49|4
1646487870000|2022-03-05 13:44:30|896.2|885.4|896.3|885.5|896.48|885.68|896.2|885.4|3
1646487880000|2022-03-05 13:44:40|896.12|885.32|895.48|884.68|896.16|885.36|895.48|884.68|6
1646487890000|2022-03-05 13:44:50|895.72|884.92|895.44|884.64|895.72|884.92|895.44|884.64|5
1646487900000|2022-03-05 13:45:00|895.68|884.88|895.79|884.99|895.79|884.99|895.68|884.88|2
1646487910000|2022-03-05 13:45:10|895.61|884.81|895.06|884.26|895.61|884.81|895.06|884.26|4
1646487920000|2022-03-05 13:45:20|895.07|884.27|894.48|883.68|895.07|884.27|894.48|883.68|7
1646487930000|2022-03-05 13:45:30|894.58|883.78|894.65|883.85|894.87|884.07|894.35|883.55|9
1646487940000|2022-03-05 13:45:40|894.4|883.6|894.8|884|894.87|884.07|894.4|883.6|5
1646487950000|2022-03-05 13:45:50|894.87|884.07|894.29|883.49|894.87|884.07|894.29|883.49|7
1646487960000|2022-03-05 13:46:00|894.12|883.32|893.38|882.58|894.12|883.32|893.38|882.58|6
1646487970000|2022-03-05 13:46:10|893.57|882.77|893.85|883.05|893.85|883.05|893.38|882.58|9
1646487980000|2022-03-05 13:46:20|893.89|883.09|893.75|882.95|893.89|883.09|893.75|882.95|2
1646487990000|2022-03-05 13:46:30|893.89|883.09|893.89|883.09|893.89|883.09|893.89|883.09|1
1646488000000|2022-03-05 13:46:40|893.75|882.95|893.74|882.94|893.75|882.95|893.65|882.85|3
1646488010000|2022-03-05 13:46:50|893.63|882.83|893.63|882.83|893.63|882.83|893.63|882.83|1
1646488020000|2022-03-05 13:47:00|893.82|883.02|893.82|883.02|893.82|883.02|893.82|883.02|1
1646488040000|2022-03-05 13:47:20|893.88|883.08|893.88|883.08|894|883.2|893.88|883.08|6
1646488050000|2022-03-05 13:47:30|893.76|882.96|893.88|883.08|893.88|883.08|893.76|882.96|2
1646488080000|2022-03-05 13:48:00|893.7|882.9|893.7|882.9|893.7|882.9|893.7|882.9|1
1646488090000|2022-03-05 13:48:10|893.73|882.93|893.55|882.75|893.73|882.93|893.55|882.75|2
1646488110000|2022-03-05 13:48:30|893.53|882.73|893.53|882.73|893.53|882.73|893.53|882.73|1
1646488120000|2022-03-05 13:48:40|893.32|882.52|893.54|882.74|893.54|882.74|893.32|882.52|3
1646488140000|2022-03-05 13:49:00|893.7|882.9|893.7|882.9|893.7|882.9|893.7|882.9|1
1646488150000|2022-03-05 13:49:10|893.82|883.02|894.89|884.09|894.89|884.09|893.81|883.01|8
1646488160000|2022-03-05 13:49:20|894.8|884|894.91|884.11|894.91|884.11|894.8|884|3
1646488170000|2022-03-05 13:49:30|894.99|884.19|895.06|884.26|895.29|884.49|894.98|884.18|6
1646488180000|2022-03-05 13:49:40|895.15|884.35|894.91|884.11|895.15|884.35|894.91|884.11|4
1646488190000|2022-03-05 13:49:50|894.79|883.99|894.45|883.65|894.79|883.99|894.45|883.65|4
1646488200000|2022-03-05 13:50:00|894.61|883.81|894.81|884.01|894.93|884.13|894.22|883.42|10
1646488210000|2022-03-05 13:50:10|894.86|884.06|895.63|884.83|895.63|884.83|894.86|884.06|4
1646488220000|2022-03-05 13:50:20|895.64|884.84|895.67|884.87|895.67|884.87|895.26|884.46|9
1646488230000|2022-03-05 13:50:30|895.66|884.86|895.77|884.97|895.77|884.97|895.66|884.86|2
1646488250000|2022-03-05 13:50:50|895.83|885.03|895.84|885.04|895.84|885.04|895.81|885.01|3
1646488260000|2022-03-05 13:51:00|895.89|885.09|896.81|886.01|896.81|886.01|895.89|885.09|6
1646488280000|2022-03-05 13:51:20|896.8|886|896.81|886.01|896.81|886.01|896.8|886|2
1646488290000|2022-03-05 13:51:30|896.8|886|896.81|886.01|896.81|886.01|896.8|886|2
1646488320000|2022-03-05 13:52:00|896.9|886.1|896.9|886.1|896.9|886.1|896.9|886.1|1
1646488330000|2022-03-05 13:52:10|897.01|886.21|897.26|886.46|897.26|886.46|897.01|886.21|4
1646488350000|2022-03-05 13:52:30|897.06|886.26|897.06|886.26|897.06|886.26|897.06|886.26|1
1646488380000|2022-03-05 13:53:00|896.96|886.16|896.5|885.7|896.96|886.16|896.49|885.69|6
1646488390000|2022-03-05 13:53:10|896.17|885.37|895.59|884.79|896.17|885.37|895.59|884.79|9
1646488400000|2022-03-05 13:53:20|895.11|884.31|895.11|884.31|895.11|884.31|895.11|884.31|1
1646488410000|2022-03-05 13:53:30|894.93|884.13|895.26|884.46|895.26|884.46|894.93|884.13|3
1646488420000|2022-03-05 13:53:40|895.06|884.26|895.06|884.26|895.06|884.26|895.06|884.26|1
1646488430000|2022-03-05 13:53:50|895.26|884.46|895.58|884.78|895.58|884.78|895.26|884.46|3
1646488440000|2022-03-05 13:54:00|895.54|884.74|895.81|885.01|895.81|885.01|895.54|884.74|7
1646488450000|2022-03-05 13:54:10|895.6|884.8|895.03|884.23|895.72|884.92|895.03|884.23|10
1646488460000|2022-03-05 13:54:20|894.87|884.07|894.69|883.89|894.87|884.07|894.68|883.88|4
1646488470000|2022-03-05 13:54:30|894.4|883.6|894.4|883.6|894.4|883.6|894.4|883.6|1
1646488480000|2022-03-05 13:54:40|894.61|883.81|894.89|884.09|894.89|884.09|894.6|883.8|4
1646488490000|2022-03-05 13:54:50|894.66|883.86|894.28|883.48|894.66|883.86|894.04|883.24|5
1646488500000|2022-03-05 13:55:00|894.41|883.61|894.79|883.99|894.79|883.99|894.3|883.5|3
1646488510000|2022-03-05 13:55:10|894.78|883.98|894.94|884.14|894.96|884.16|894.78|883.98|5
1646488520000|2022-03-05 13:55:20|894.96|884.16|895.79|884.99|895.79|884.99|894.96|884.16|9
1646488530000|2022-03-05 13:55:30|895.76|884.96|895.81|885.01|895.81|885.01|895.76|884.96|2
1646488560000|2022-03-05 13:56:00|895.89|885.09|895.89|885.09|895.89|885.09|895.89|885.09|1
1646488570000|2022-03-05 13:56:10|895.67|884.87|895.81|885.01|895.81|885.01|895.67|884.87|3
1646488580000|2022-03-05 13:56:20|895.62|884.82|895.37|884.57|895.62|884.82|895.37|884.57|3
1646488600000|2022-03-05 13:56:40|895.42|884.62|895.91|885.11|895.91|885.11|895.42|884.62|6
1646488610000|2022-03-05 13:56:50|895.89|885.09|895.91|885.11|895.91|885.11|895.89|885.09|2
1646488620000|2022-03-05 13:57:00|895.92|885.12|895.99|885.19|896.06|885.26|895.92|885.12|3
1646488630000|2022-03-05 13:57:10|895.92|885.12|895.85|885.05|895.92|885.12|895.85|885.05|2
1646488640000|2022-03-05 13:57:20|895.7|884.9|895.06|884.26|895.7|884.9|895.06|884.26|5
1646488650000|2022-03-05 13:57:30|894.98|884.18|895.04|884.24|895.05|884.25|894.88|884.08|6
1646488670000|2022-03-05 13:57:50|895|884.2|895.03|884.23|895.03|884.23|894.58|883.78|8
1646488680000|2022-03-05 13:58:00|894.79|883.99|894.81|884.01|894.81|884.01|894.79|883.99|2
1646488690000|2022-03-05 13:58:10|894.79|883.99|894.81|884.01|894.81|884.01|894.79|883.99|2
1646488710000|2022-03-05 13:58:30|894.64|883.84|894.79|883.99|894.79|883.99|894.61|883.81|3
1646488720000|2022-03-05 13:58:40|894.89|884.09|894.89|884.09|894.89|884.09|894.89|884.09|1
1646488740000|2022-03-05 13:59:00|894.82|884.02|894.82|884.02|894.82|884.02|894.82|884.02|1
1646488770000|2022-03-05 13:59:30|894.84|884.04|895.5|884.7|895.67|884.87|894.84|884.04|8
1646488780000|2022-03-05 13:59:40|895.62|884.82|895.87|885.07|895.87|885.07|895.62|884.82|4
1646488790000|2022-03-05 13:59:50|895.9|885.1|895.91|885.11|895.91|885.11|895.88|885.08|4
1646488800000|2022-03-05 14:00:00|895.9|885.1|894.29|883.49|895.9|885.1|894.29|883.49|12
1646488810000|2022-03-05 14:00:10|894|883.2|894|883.2|894|883.2|894|883.2|1
1646488830000|2022-03-05 14:00:30|894.01|883.21|894.89|884.09|894.89|884.09|894.01|883.21|5
1646488840000|2022-03-05 14:00:40|894.9|884.1|894.92|884.12|895.15|884.35|894.9|884.1|5
1646488850000|2022-03-05 14:00:50|894.93|884.13|895.15|884.35|895.15|884.35|894.93|884.13|6
1646488860000|2022-03-05 14:01:00|895.23|884.43|895.65|884.85|895.65|884.85|895.23|884.43|4
1646488870000|2022-03-05 14:01:10|895.89|885.09|895.89|885.09|895.89|885.09|895.89|885.09|1
1646488880000|2022-03-05 14:01:20|895.85|885.05|895.31|884.51|895.85|885.05|895.26|884.46|6
1646488890000|2022-03-05 14:01:30|895.49|884.69|895.44|884.64|895.72|884.92|895.29|884.49|5
1646488910000|2022-03-05 14:01:50|895.49|884.69|895.49|884.69|895.49|884.69|895.49|884.69|1
1646488920000|2022-03-05 14:02:00|895.44|884.64|894.66|883.86|895.44|884.64|894.66|883.86|9
1646488930000|2022-03-05 14:02:10|894.73|883.93|894.23|883.43|894.73|883.93|894.23|883.43|4
1646488940000|2022-03-05 14:02:20|894.41|883.61|894.23|883.43|894.55|883.75|894.23|883.43|6
1646488960000|2022-03-05 14:02:40|894.41|883.61|894.95|884.15|894.95|884.15|894.41|883.61|6
1646488970000|2022-03-05 14:02:50|895|884.2|894.94|884.14|895.02|884.22|894.81|884.01|10
1646488980000|2022-03-05 14:03:00|894.81|884.01|893.15|882.35|894.81|884.01|893.11|882.31|10
1646488990000|2022-03-05 14:03:10|893.09|882.29|892.92|882.12|893.09|882.29|892.92|882.12|4
1646489000000|2022-03-05 14:03:20|892.91|882.11|892.91|882.11|892.92|882.12|892.91|882.11|3
1646489010000|2022-03-05 14:03:30|892.9|882.1|892.9|882.1|892.9|882.1|892.9|882.1|1
1646489020000|2022-03-05 14:03:40|892.78|881.98|892.43|881.63|892.78|881.98|892.19|881.39|5
1646489030000|2022-03-05 14:03:50|892.19|881.39|892.43|881.63|892.43|881.63|892.19|881.39|2
1646489040000|2022-03-05 14:04:00|892.5|881.7|892.27|881.47|892.5|881.7|892.27|881.47|2
1646489050000|2022-03-05 14:04:10|892.5|881.7|892.5|881.7|892.5|881.7|892.5|881.7|1
1646489070000|2022-03-05 14:04:30|892.55|881.75|892.5|881.7|892.55|881.75|892.5|881.7|2
1646489080000|2022-03-05 14:04:40|892.27|881.47|892.04|881.24|892.29|881.49|892.04|881.24|6
1646489100000|2022-03-05 14:05:00|892.1|881.3|892.37|881.57|892.37|881.57|892.1|881.3|3
1646489110000|2022-03-05 14:05:10|892.46|881.66|892.46|881.66|892.46|881.66|892.37|881.57|3
1646489120000|2022-03-05 14:05:20|892.37|881.57|892.46|881.66|892.46|881.66|892.27|881.47|4
1646489130000|2022-03-05 14:05:30|892.45|881.65|892.45|881.65|892.45|881.65|892.45|881.65|1
1646489160000|2022-03-05 14:06:00|892.53|881.73|892.87|882.07|892.87|882.07|892.47|881.67|4
1646489170000|2022-03-05 14:06:10|892.9|882.1|892.41|881.61|892.9|882.1|892.41|881.61|5
1646489180000|2022-03-05 14:06:20|892.12|881.32|892.12|881.32|892.12|881.32|892.12|881.32|1
1646489190000|2022-03-05 14:06:30|892.36|881.56|892.12|881.32|892.36|881.56|892.12|881.32|2
1646489210000|2022-03-05 14:06:50|892.23|881.43|892.23|881.43|892.23|881.43|892.23|881.43|1
1646489220000|2022-03-05 14:07:00|892.06|881.26|892.18|881.38|892.18|881.38|892.06|881.26|2
1646489230000|2022-03-05 14:07:10|892.06|881.26|891.96|881.16|892.07|881.27|891.96|881.16|4
1646489240000|2022-03-05 14:07:20|891.91|881.11|891.62|880.82|891.91|881.11|891.54|880.74|11
1646489250000|2022-03-05 14:07:30|891.88|881.08|891.9|881.1|891.9|881.1|891.62|880.82|6
1646489260000|2022-03-05 14:07:40|891.85|881.05|890.9|880.1|891.85|881.05|890.75|879.95|8
1646489270000|2022-03-05 14:07:50|890.95|880.15|892.06|881.26|892.06|881.26|890.93|880.13|11
1646489280000|2022-03-05 14:08:00|892.04|881.24|891.91|881.11|892.04|881.24|891.91|881.11|4
1646489290000|2022-03-05 14:08:10|891.9|881.1|891.9|881.1|892|881.2|891.9|881.1|5
1646489330000|2022-03-05 14:08:50|891.91|881.11|892|881.2|892|881.2|891.91|881.11|3
1646489340000|2022-03-05 14:09:00|892.17|881.37|892.17|881.37|892.36|881.56|892.17|881.37|3
1646489360000|2022-03-05 14:09:20|891.99|881.19|891.99|881.19|891.99|881.19|891.99|881.19|1
1646489370000|2022-03-05 14:09:30|891.97|881.17|891.97|881.17|891.97|881.17|891.97|881.17|1
1646489400000|2022-03-05 14:10:00|891.98|881.18|891.98|881.18|891.98|881.18|891.98|881.18|1
1646489410000|2022-03-05 14:10:10|891.97|881.17|891.94|881.14|891.97|881.17|891.94|881.14|2
1646489420000|2022-03-05 14:10:20|892.12|881.32|892.76|881.96|892.79|881.99|892.12|881.32|9
1646489430000|2022-03-05 14:10:30|892.78|881.98|892.81|882.01|892.94|882.14|892.66|881.86|7
1646489440000|2022-03-05 14:10:40|893.03|882.23|893.87|883.07|893.87|883.07|893.03|882.23|13
1646489450000|2022-03-05 14:10:50|893.81|883.01|893.81|883.01|893.81|883.01|893.81|883.01|1
1646489460000|2022-03-05 14:11:00|893.83|883.03|893.91|883.11|894.03|883.23|893.75|882.95|7
1646489470000|2022-03-05 14:11:10|893.89|883.09|894.08|883.28|894.24|883.44|893.89|883.09|7
1646489480000|2022-03-05 14:11:20|893.96|883.16|894.8|884|894.8|884|893.96|883.16|8
1646489490000|2022-03-05 14:11:30|894.62|883.82|894.33|883.53|894.62|883.82|894.33|883.53|4
1646489500000|2022-03-05 14:11:40|894.38|883.58|894.33|883.53|894.38|883.58|894.33|883.53|2
1646489510000|2022-03-05 14:11:50|894.38|883.58|894.22|883.42|894.38|883.58|894.22|883.42|4
1646489520000|2022-03-05 14:12:00|894.27|883.47|894.8|884|894.8|884|894.27|883.47|4
1646489530000|2022-03-05 14:12:10|894.62|883.82|894.78|883.98|894.85|884.05|894.62|883.82|4
1646489540000|2022-03-05 14:12:20|894.85|884.05|894.89|884.09|894.9|884.1|894.79|883.99|5
1646489570000|2022-03-05 14:12:50|894.79|883.99|894.87|884.07|894.88|884.08|894.79|883.99|3
1646489580000|2022-03-05 14:13:00|894.74|883.94|894.74|883.94|894.74|883.94|894.74|883.94|1
1646489590000|2022-03-05 14:13:10|894.87|884.07|894.82|884.02|894.87|884.07|894.74|883.94|3
1646489610000|2022-03-05 14:13:30|894.89|884.09|894.82|884.02|894.89|884.09|894.82|884.02|2
1646489620000|2022-03-05 14:13:40|894.89|884.09|895.01|884.21|895.01|884.21|894.89|884.09|3
1646489640000|2022-03-05 14:14:00|895.06|884.26|895.88|885.08|895.88|885.08|895.06|884.26|5
1646489650000|2022-03-05 14:14:10|895.78|884.98|895.98|885.18|895.98|885.18|895.78|884.98|3
1646489660000|2022-03-05 14:14:20|896.09|885.29|896.09|885.29|896.09|885.29|896.09|885.29|1
1646489670000|2022-03-05 14:14:30|896.05|885.25|896.05|885.25|896.05|885.25|896.05|885.25|1
1646489700000|2022-03-05 14:15:00|896.09|885.29|896.09|885.29|896.09|885.29|896.09|885.29|1
1646489710000|2022-03-05 14:15:10|896.1|885.3|896.1|885.3|896.1|885.3|896.1|885.3|1
1646489720000|2022-03-05 14:15:20|896.3|885.5|896.84|886.04|896.84|886.04|896.26|885.46|4
1646489730000|2022-03-05 14:15:30|896.66|885.86|896.85|886.05|896.9|886.1|896.66|885.86|9
1646489740000|2022-03-05 14:15:40|896.9|886.1|896.42|885.62|896.9|886.1|896.42|885.62|8
1646489750000|2022-03-05 14:15:50|896.44|885.64|896.55|885.75|896.55|885.75|896.43|885.63|3
1646489760000|2022-03-05 14:16:00|896.57|885.77|896.74|885.94|896.75|885.95|896.49|885.69|6
1646489770000|2022-03-05 14:16:10|896.69|885.89|896.69|885.89|896.69|885.89|896.69|885.89|1
1646489780000|2022-03-05 14:16:20|896.74|885.94|896.74|885.94|896.77|885.97|896.69|885.89|5
1646489790000|2022-03-05 14:16:30|896.85|886.05|897.04|886.24|897.04|886.24|896.81|886.01|4
1646489800000|2022-03-05 14:16:40|897.02|886.22|897.28|886.48|897.28|886.48|897.02|886.22|8
1646489820000|2022-03-05 14:17:00|897.45|886.65|897.45|886.65|897.45|886.65|897.45|886.65|1
1646489830000|2022-03-05 14:17:10|897.39|886.59|897.39|886.59|897.72|886.92|897.39|886.59|3
1646489860000|2022-03-05 14:17:40|897.37|886.57|897.39|886.59|897.39|886.59|897.37|886.57|2
1646489870000|2022-03-05 14:17:50|897.78|886.98|897.81|887.01|897.88|887.08|897.78|886.98|4
1646489880000|2022-03-05 14:18:00|897.84|887.04|897.91|887.11|897.91|887.11|897.84|887.04|3
1646489890000|2022-03-05 14:18:10|898.02|887.22|898.02|887.22|898.02|887.22|898.02|887.22|1
1646489900000|2022-03-05 14:18:20|898.28|887.48|898.28|887.48|898.28|887.48|898.28|887.48|1
1646489910000|2022-03-05 14:18:30|898.05|887.25|898.09|887.29|898.3|887.5|898.05|887.25|5
1646489920000|2022-03-05 14:18:40|898.25|887.45|898.28|887.48|898.28|887.48|898.25|887.45|2
1646489930000|2022-03-05 14:18:50|898.54|887.74|898.18|887.38|898.57|887.77|898.18|887.38|4
1646489940000|2022-03-05 14:19:00|898.37|887.57|898.77|887.97|898.77|887.97|898.37|887.57|6
1646489950000|2022-03-05 14:19:10|898.76|887.96|898.9|888.1|898.9|888.1|898.76|887.96|3
1646489960000|2022-03-05 14:19:20|899.09|888.29|899.43|888.63|899.8|889|899.09|888.29|9
1646489980000|2022-03-05 14:19:40|899.21|888.41|899.73|888.93|899.73|888.93|899.21|888.41|6
1646489990000|2022-03-05 14:19:50|899.62|888.82|899.95|889.15|899.95|889.15|899.62|888.82|6
1646490000000|2022-03-05 14:20:00|899.97|889.17|899.97|889.17|899.97|889.17|899.97|889.17|1
1646490010000|2022-03-05 14:20:10|899.98|889.18|900.08|889.28|900.08|889.28|899.98|889.18|2
1646490020000|2022-03-05 14:20:20|899.92|889.12|898.36|887.56|899.93|889.13|898.36|887.56|16
1646490030000|2022-03-05 14:20:30|898.35|887.55|898.1|887.3|898.35|887.55|898.1|887.3|2
1646490040000|2022-03-05 14:20:40|898.18|887.38|898.55|887.75|898.55|887.75|898.14|887.34|4
1646490050000|2022-03-05 14:20:50|898.67|887.87|898.91|888.11|898.91|888.11|898.67|887.87|6
1646490060000|2022-03-05 14:21:00|898.92|888.12|898.92|888.12|899.11|888.31|898.92|888.12|3
1646490070000|2022-03-05 14:21:10|899.11|888.31|899.89|889.09|899.89|889.09|899.11|888.31|9
1646490080000|2022-03-05 14:21:20|899.79|888.99|899.6|888.8|899.79|888.99|899.38|888.58|8
1646490090000|2022-03-05 14:21:30|899.44|888.64|899.44|888.64|899.63|888.83|899.44|888.64|6
1646490100000|2022-03-05 14:21:40|899.6|888.8|899.8|889|899.8|889|899.44|888.64|5
1646490120000|2022-03-05 14:22:00|899.89|889.09|899.9|889.1|899.9|889.1|899.89|889.09|2
1646490130000|2022-03-05 14:22:10|899.93|889.13|899.94|889.14|900.05|889.25|899.93|889.13|6
1646490140000|2022-03-05 14:22:20|899.92|889.12|899.65|888.85|899.92|889.12|899.58|888.78|7
1646490150000|2022-03-05 14:22:30|899.34|888.54|899.25|888.45|899.34|888.54|899.16|888.36|3
1646490160000|2022-03-05 14:22:40|899.27|888.47|899.22|888.42|899.27|888.47|899.22|888.42|3
1646490170000|2022-03-05 14:22:50|899.25|888.45|898.81|888.01|899.25|888.45|898.81|888.01|8
1646490180000|2022-03-05 14:23:00|898.84|888.04|898.53|887.73|898.93|888.13|898.53|887.73|8
1646490190000|2022-03-05 14:23:10|898.64|887.84|898.79|887.99|898.79|887.99|898.64|887.84|3
1646490200000|2022-03-05 14:23:20|898.81|888.01|899.89|889.09|899.89|889.09|898.81|888.01|8
1646490210000|2022-03-05 14:23:30|899.79|888.99|899.43|888.63|899.79|888.99|899.43|888.63|3
1646490230000|2022-03-05 14:23:50|899.65|888.85|899.37|888.57|899.65|888.85|899.37|888.57|3
1646490240000|2022-03-05 14:24:00|899.22|888.42|899.26|888.46|899.26|888.46|899.02|888.22|4
1646490250000|2022-03-05 14:24:10|899.38|888.58|899.12|888.32|899.38|888.58|899.12|888.32|6
1646490260000|2022-03-05 14:24:20|899.24|888.44|899.25|888.45|899.41|888.61|899.24|888.44|4
1646490280000|2022-03-05 14:24:40|899.43|888.63|899.01|888.21|899.43|888.63|899.01|888.21|3
1646490290000|2022-03-05 14:24:50|899.07|888.27|899.07|888.27|899.07|888.27|899.07|888.27|1
1646490300000|2022-03-05 14:25:00|899.09|888.29|899.04|888.24|899.09|888.29|899.04|888.24|3
1646490310000|2022-03-05 14:25:10|899.02|888.22|898.56|887.76|899.02|888.22|898.27|887.47|7
1646490320000|2022-03-05 14:25:20|898.37|887.57|898.56|887.76|898.56|887.76|898.37|887.57|6
1646490330000|2022-03-05 14:25:30|898.52|887.72|898.92|888.12|898.92|888.12|898.52|887.72|4
1646490340000|2022-03-05 14:25:40|898.84|888.04|898.6|887.8|898.84|888.04|898.44|887.64|5
1646490350000|2022-03-05 14:25:50|898.44|887.64|898.1|887.3|898.6|887.8|898.1|887.3|4
1646490360000|2022-03-05 14:26:00|897.99|887.19|897.97|887.17|897.99|887.19|897.97|887.17|2
1646490370000|2022-03-05 14:26:10|897.93|887.13|897.92|887.12|897.93|887.13|897.92|887.12|2
1646490400000|2022-03-05 14:26:40|897.96|887.16|897.96|887.16|897.96|887.16|897.96|887.16|1
1646490410000|2022-03-05 14:26:50|898.14|887.34|898.77|887.97|898.77|887.97|898.14|887.34|6
1646490420000|2022-03-05 14:27:00|898.69|887.89|898.83|888.03|898.83|888.03|898.45|887.65|6
1646490430000|2022-03-05 14:27:10|898.82|888.02|898.43|887.63|898.82|888.02|898.36|887.56|6
1646490440000|2022-03-05 14:27:20|898.46|887.66|898.3|887.5|898.54|887.74|898.3|887.5|7
1646490450000|2022-03-05 14:27:30|898.5|887.7|898.07|887.27|898.5|887.7|898.07|887.27|3
1646490460000|2022-03-05 14:27:40|898.3|887.5|898.3|887.5|898.3|887.5|898.3|887.5|1
1646490480000|2022-03-05 14:28:00|898.31|887.51|898.43|887.63|898.43|887.63|898.31|887.51|2
1646490490000|2022-03-05 14:28:10|898.44|887.64|898.65|887.85|898.79|887.99|898.4|887.6|7
1646490500000|2022-03-05 14:28:20|898.61|887.81|898.49|887.69|898.64|887.84|898.49|887.69|3
1646490510000|2022-03-05 14:28:30|898.61|887.81|898.82|888.02|898.92|888.12|898.61|887.81|6
1646490520000|2022-03-05 14:28:40|898.85|888.05|898.85|888.05|898.85|888.05|898.85|888.05|1
1646490530000|2022-03-05 14:28:50|898.86|888.06|898.86|888.06|898.86|888.06|898.86|888.06|1
1646490540000|2022-03-05 14:29:00|898.97|888.17|898.97|888.17|898.97|888.17|898.97|888.17|1
1646490560000|2022-03-05 14:29:20|898.98|888.18|898.98|888.18|898.98|888.18|898.98|888.18|1
1646490570000|2022-03-05 14:29:30|899.12|888.32|899.12|888.32|899.12|888.32|899.09|888.29|3
1646490580000|2022-03-05 14:29:40|899.03|888.23|899.03|888.23|899.03|888.23|899.03|888.23|1
1646490600000|2022-03-05 14:30:00|898.92|888.12|899.42|888.62|899.42|888.62|898.92|888.12|3
1646490610000|2022-03-05 14:30:10|899.47|888.67|899.78|888.98|899.78|888.98|899.47|888.67|4
1646490620000|2022-03-05 14:30:20|899.66|888.86|900.44|889.64|900.44|889.64|899.66|888.86|6
1646490630000|2022-03-05 14:30:30|900.24|889.44|900.44|889.64|900.44|889.64|900.24|889.44|4
1646490640000|2022-03-05 14:30:40|900.24|889.44|900.44|889.64|900.44|889.64|900.24|889.44|4
1646490650000|2022-03-05 14:30:50|900.38|889.58|900.25|889.45|900.38|889.58|900.01|889.21|6
1646490660000|2022-03-05 14:31:00|900.38|889.58|900.6|889.8|900.77|889.97|900.38|889.58|5
1646490670000|2022-03-05 14:31:10|900.36|889.56|900.36|889.56|900.36|889.56|900.17|889.37|3
1646490690000|2022-03-05 14:31:30|900.32|889.52|900.45|889.65|900.45|889.65|900.32|889.52|2
1646490700000|2022-03-05 14:31:40|900.53|889.73|900.88|890.08|900.88|890.08|900.53|889.73|4
1646490710000|2022-03-05 14:31:50|900.82|890.02|900.7|889.9|900.82|890.02|900.46|889.66|3
1646490720000|2022-03-05 14:32:00|900.57|889.77|900.9|890.1|900.9|890.1|900.57|889.77|4
1646490730000|2022-03-05 14:32:10|900.64|889.84|900.67|889.87|900.67|889.87|900.44|889.64|3
1646490740000|2022-03-05 14:32:20|900.44|889.64|900.15|889.35|900.68|889.88|900.12|889.32|6
1646490750000|2022-03-05 14:32:30|899.93|889.13|899.93|889.13|899.93|889.13|899.93|889.13|1
1646490760000|2022-03-05 14:32:40|899.99|889.19|899.93|889.13|899.99|889.19|899.93|889.13|2
1646490780000|2022-03-05 14:33:00|899.99|889.19|899.99|889.19|899.99|889.19|899.99|889.19|1
1646490790000|2022-03-05 14:33:10|899.97|889.17|900.1|889.3|900.1|889.3|899.97|889.17|3
1646490800000|2022-03-05 14:33:20|900.11|889.31|900.3|889.5|900.3|889.5|900.06|889.26|4
1646490810000|2022-03-05 14:33:30|900.26|889.46|900.25|889.45|900.47|889.67|900.25|889.45|5
1646490840000|2022-03-05 14:34:00|900.29|889.49|900.73|889.93|900.73|889.93|900.29|889.49|3
1646490850000|2022-03-05 14:34:10|900.61|889.81|900.18|889.38|900.67|889.87|900.18|889.38|5
1646490860000|2022-03-05 14:34:20|900.08|889.28|899.37|888.57|900.08|889.28|899.37|888.57|4
1646490870000|2022-03-05 14:34:30|899.49|888.69|899.49|888.69|899.49|888.69|899.49|888.69|1
1646490880000|2022-03-05 14:34:40|899.51|888.71|899.37|888.57|899.51|888.71|899.37|888.57|2
1646490890000|2022-03-05 14:34:50|899.28|888.48|899.14|888.34|899.28|888.48|899.14|888.34|3
1646490900000|2022-03-05 14:35:00|899.07|888.27|899.07|888.27|899.07|888.27|899.07|888.27|1
1646490910000|2022-03-05 14:35:10|899.13|888.33|899.25|888.45|899.25|888.45|899.13|888.33|2
1646490920000|2022-03-05 14:35:20|899.24|888.44|898.16|887.36|899.24|888.44|898.16|887.36|9
1646490930000|2022-03-05 14:35:30|898.04|887.24|898.02|887.22|898.04|887.24|898.02|887.22|2
1646490940000|2022-03-05 14:35:40|898.07|887.27|898.48|887.68|898.48|887.68|898.05|887.25|8
1646490950000|2022-03-05 14:35:50|898.49|887.69|898.86|888.06|898.86|888.06|898.49|887.69|3
1646490960000|2022-03-05 14:36:00|898.79|887.99|898.91|888.11|898.91|888.11|898.79|887.99|3
1646490970000|2022-03-05 14:36:10|899.08|888.28|899.27|888.47|899.27|888.47|899.08|888.28|4
1646490980000|2022-03-05 14:36:20|899.55|888.75|900.08|889.28|900.08|889.28|899.55|888.75|12
1646490990000|2022-03-05 14:36:30|900|889.2|900.86|890.06|900.86|890.06|900|889.2|5
1646491000000|2022-03-05 14:36:40|900.8|890|900.34|889.54|900.8|890|900.34|889.54|6
1646491010000|2022-03-05 14:36:50|900.69|889.89|900.85|890.05|900.85|890.05|900.58|889.78|4
1646491020000|2022-03-05 14:37:00|900.83|890.03|900.85|890.05|900.85|890.05|900.83|890.03|2
1646491060000|2022-03-05 14:37:40|900.83|890.03|900.79|889.99|900.85|890.05|900.79|889.99|3
1646491070000|2022-03-05 14:37:50|900.81|890.01|900.63|889.83|900.81|890.01|900.63|889.83|3
1646491080000|2022-03-05 14:38:00|900.79|889.99|900.79|889.99|900.79|889.99|900.79|889.99|1
1646491100000|2022-03-05 14:38:20|900.68|889.88|900.1|889.3|900.68|889.88|900.1|889.3|3
1646491110000|2022-03-05 14:38:30|900.32|889.52|900.54|889.74|900.54|889.74|900.1|889.3|10
1646491120000|2022-03-05 14:38:40|900.5|889.7|900.55|889.75|900.55|889.75|900.5|889.7|2
1646491130000|2022-03-05 14:38:50|900.5|889.7|900.55|889.75|900.55|889.75|900.5|889.7|2
1646491140000|2022-03-05 14:39:00|900.34|889.54|900.54|889.74|900.56|889.76|900.3|889.5|5
1646491150000|2022-03-05 14:39:10|900.39|889.59|900.5|889.7|900.5|889.7|900.1|889.3|5
1646491160000|2022-03-05 14:39:20|900.38|889.58|900.53|889.73|900.53|889.73|900.33|889.53|7
1646491170000|2022-03-05 14:39:30|900.52|889.72|900.73|889.93|900.73|889.93|900.52|889.72|4
1646491180000|2022-03-05 14:39:40|900.77|889.97|900.77|889.97|900.77|889.97|900.77|889.97|1
1646491200000|2022-03-05 14:40:00|900.76|889.96|900.62|889.82|900.76|889.96|900.62|889.82|2
1646491230000|2022-03-05 14:40:30|900.6|889.8|900.62|889.82|900.62|889.82|900.6|889.8|2
1646491240000|2022-03-05 14:40:40|900.87|890.07|901.23|890.43|901.23|890.43|900.87|890.07|3
1646491250000|2022-03-05 14:40:50|901.38|890.58|901.57|890.77|901.57|890.77|901.34|890.54|6
1646491260000|2022-03-05 14:41:00|901.5|890.7|901.81|891.01|901.81|891.01|901.31|890.51|3
1646491270000|2022-03-05 14:41:10|901.89|891.09|901.89|891.09|901.89|891.09|901.89|891.09|1
1646491280000|2022-03-05 14:41:20|901.82|891.02|901.89|891.09|901.89|891.09|901.82|891.02|2
1646491290000|2022-03-05 14:41:30|901.9|891.1|902.01|891.21|902.01|891.21|901.87|891.07|4
1646491300000|2022-03-05 14:41:40|902.12|891.32|902.12|891.32|902.12|891.32|902.12|891.32|1
1646491310000|2022-03-05 14:41:50|902.27|891.47|902.32|891.52|902.32|891.52|902.27|891.47|2
1646491320000|2022-03-05 14:42:00|902.27|891.47|902.69|891.89|902.69|891.89|902.27|891.47|5
1646491330000|2022-03-05 14:42:10|902.65|891.85|902.17|891.37|902.73|891.93|902.17|891.37|7
1646491340000|2022-03-05 14:42:20|901.9|891.1|901.9|891.1|901.9|891.1|901.9|891.1|1
1646491360000|2022-03-05 14:42:40|901.86|891.06|901.86|891.06|901.86|891.06|901.86|891.06|1
1646491380000|2022-03-05 14:43:00|901.9|891.1|901.9|891.1|901.9|891.1|901.9|891.1|1
1646491390000|2022-03-05 14:43:10|902.01|891.21|902.19|891.39|902.19|891.39|902.01|891.21|2
1646491400000|2022-03-05 14:43:20|902|891.2|901.94|891.14|902|891.2|901.93|891.13|4
1646491430000|2022-03-05 14:43:50|901.84|891.04|901.84|891.04|901.84|891.04|901.84|891.04|1
1646491480000|2022-03-05 14:44:40|901.79|890.99|901.79|890.99|901.79|890.99|901.79|890.99|1
1646491490000|2022-03-05 14:44:50|901.7|890.9|901.7|890.9|901.7|890.9|901.7|890.9|1
1646491500000|2022-03-05 14:45:00|901.77|890.97|901.77|890.97|901.77|890.97|901.77|890.97|1
1646491510000|2022-03-05 14:45:10|901.78|890.98|901.78|890.98|901.78|890.98|901.78|890.98|1
1646491520000|2022-03-05 14:45:20|901.9|891.1|902.61|891.81|902.61|891.81|901.9|891.1|8
1646491540000|2022-03-05 14:45:40|902.83|892.03|903.29|892.49|903.29|892.49|902.83|892.03|3
1646491550000|2022-03-05 14:45:50|903.25|892.45|903.29|892.49|903.29|892.49|903.25|892.45|2
1646491560000|2022-03-05 14:46:00|903.39|892.59|902.73|891.93|903.39|892.59|902.71|891.91|7
1646491570000|2022-03-05 14:46:10|902.71|891.91|902.57|891.77|902.71|891.91|902.15|891.35|8
1646491580000|2022-03-05 14:46:20|902.51|891.71|902.51|891.71|902.68|891.88|902.07|891.27|8
1646491590000|2022-03-05 14:46:30|902.68|891.88|902.68|891.88|902.68|891.88|902.51|891.71|3
1646491600000|2022-03-05 14:46:40|902.62|891.82|902.62|891.82|902.62|891.82|902.62|891.82|1
1646491610000|2022-03-05 14:46:50|902.72|891.92|902.72|891.92|902.72|891.92|902.72|891.92|1
1646491620000|2022-03-05 14:47:00|902.81|892.01|902.81|892.01|902.81|892.01|902.81|892.01|1
1646491630000|2022-03-05 14:47:10|902.74|891.94|902.74|891.94|902.74|891.94|902.74|891.94|1
1646491640000|2022-03-05 14:47:20|902.27|891.47|901.83|891.03|902.27|891.47|901.83|891.03|4
1646491650000|2022-03-05 14:47:30|901.64|890.84|900.87|890.07|901.69|890.89|900.87|890.07|6
1646491660000|2022-03-05 14:47:40|900.86|890.06|900.86|890.06|900.89|890.09|900.86|890.06|3
1646491680000|2022-03-05 14:48:00|900.9|890.1|900.92|890.12|900.99|890.19|900.9|890.1|3
1646491700000|2022-03-05 14:48:20|901|890.2|900.92|890.12|901|890.2|900.92|890.12|2
1646491710000|2022-03-05 14:48:30|900.81|890.01|900.67|889.87|900.81|890.01|899.93|889.13|8
1646491720000|2022-03-05 14:48:40|900.65|889.85|900.67|889.87|900.67|889.87|900.65|889.85|2
1646491730000|2022-03-05 14:48:50|900.68|889.88|900.69|889.89|900.69|889.89|900.65|889.85|3
1646491740000|2022-03-05 14:49:00|900.91|890.11|900.91|890.11|900.91|890.11|900.91|890.11|1
1646491750000|2022-03-05 14:49:10|901.04|890.24|901.6|890.8|901.6|890.8|901.04|890.24|3
1646491760000|2022-03-05 14:49:20|901.58|890.78|901.61|890.81|901.61|890.81|901.58|890.78|2
1646491780000|2022-03-05 14:49:40|901.86|891.06|901.86|891.06|901.86|891.06|901.86|891.06|1
1646491790000|2022-03-05 14:49:50|901.92|891.12|902.28|891.48|902.28|891.48|901.92|891.12|3
1646491800000|2022-03-05 14:50:00|902.59|891.79|902.42|891.62|902.59|891.79|902.24|891.44|4
1646491810000|2022-03-05 14:50:10|902.59|891.79|902.29|891.49|902.59|891.79|902.11|891.31|6
1646491820000|2022-03-05 14:50:20|902.11|891.31|902.29|891.49|902.29|891.49|902.11|891.31|2
1646491830000|2022-03-05 14:50:30|902.43|891.63|902.67|891.87|902.67|891.87|902.43|891.63|2
1646491840000|2022-03-05 14:50:40|902.66|891.86|902.69|891.89|902.69|891.89|902.49|891.69|3
1646491850000|2022-03-05 14:50:50|902.85|892.05|903.07|892.27|903.07|892.27|902.85|892.05|5
1646491860000|2022-03-05 14:51:00|902.91|892.11|902.86|892.06|902.93|892.13|902.84|892.04|7
1646491870000|2022-03-05 14:51:10|902.58|891.78|902.58|891.78|902.58|891.78|902.55|891.75|3
1646491880000|2022-03-05 14:51:20|902.64|891.84|902.64|891.84|902.64|891.84|902.64|891.84|1
1646491890000|2022-03-05 14:51:30|902.76|891.96|902.64|891.84|902.83|892.03|902.64|891.84|4
1646491920000|2022-03-05 14:52:00|902.65|891.85|902.65|891.85|902.65|891.85|902.65|891.85|1
1646491960000|2022-03-05 14:52:40|902.8|892|902.8|892|902.8|892|902.8|892|1
1646491980000|2022-03-05 14:53:00|902.77|891.97|902.77|891.97|902.77|891.97|902.77|891.97|1
1646492000000|2022-03-05 14:53:20|902.65|891.85|902.49|891.69|902.65|891.85|902.46|891.66|3
1646492010000|2022-03-05 14:53:30|902.4|891.6|902.09|891.29|902.4|891.6|902.09|891.29|3
1646492030000|2022-03-05 14:53:50|901.98|891.18|902.48|891.68|902.48|891.68|901.98|891.18|3
1646492040000|2022-03-05 14:54:00|902.45|891.65|902.5|891.7|902.5|891.7|902.45|891.65|2
1646492060000|2022-03-05 14:54:20|902.45|891.65|902.41|891.61|902.51|891.71|902.41|891.61|3
1646492080000|2022-03-05 14:54:40|902.49|891.69|902.49|891.69|902.49|891.69|902.49|891.69|1
1646492100000|2022-03-05 14:55:00|902.74|891.94|902.74|891.94|902.74|891.94|902.74|891.94|1
1646492110000|2022-03-05 14:55:10|902.72|891.92|902.74|891.94|902.74|891.94|902.72|891.92|2
1646492120000|2022-03-05 14:55:20|902.77|891.97|902.77|891.97|902.77|891.97|902.77|891.97|1
1646492130000|2022-03-05 14:55:30|902.56|891.76|902.56|891.76|902.56|891.76|902.56|891.76|1
1646492140000|2022-03-05 14:55:40|902.54|891.74|902.54|891.74|902.54|891.74|902.54|891.74|1
1646492160000|2022-03-05 14:56:00|902.56|891.76|902.78|891.98|902.78|891.98|902.56|891.76|2
1646492200000|2022-03-05 14:56:40|902.76|891.96|903.37|892.57|903.37|892.57|902.76|891.96|4
1646492210000|2022-03-05 14:56:50|903.34|892.54|902.97|892.17|903.37|892.57|902.92|892.12|6
1646492220000|2022-03-05 14:57:00|903.21|892.41|903.16|892.36|903.21|892.41|903|892.2|4
1646492230000|2022-03-05 14:57:10|903.37|892.57|903.37|892.57|903.37|892.57|903.37|892.57|1
1646492250000|2022-03-05 14:57:30|903.5|892.7|903.26|892.46|903.5|892.7|902.94|892.14|6
1646492260000|2022-03-05 14:57:40|903.41|892.61|903.41|892.61|903.41|892.61|903.41|892.61|1
1646492280000|2022-03-05 14:58:00|903.36|892.56|903.11|892.31|903.36|892.56|903.11|892.31|2
1646492290000|2022-03-05 14:58:10|903|892.2|902.93|892.13|903|892.2|902.93|892.13|2
1646492300000|2022-03-05 14:58:20|902.92|892.12|903.28|892.48|903.28|892.48|902.92|892.12|4
1646492310000|2022-03-05 14:58:30|903.15|892.35|903|892.2|903.16|892.36|902.99|892.19|4
1646492320000|2022-03-05 14:58:40|902.92|892.12|902.69|891.89|902.92|892.12|902.69|891.89|4
1646492330000|2022-03-05 14:58:50|902.88|892.08|902.88|892.08|902.88|892.08|902.88|892.08|1
1646492340000|2022-03-05 14:59:00|903.04|892.24|903.21|892.41|903.21|892.41|903.04|892.24|4
1646492350000|2022-03-05 14:59:10|903.15|892.35|902.91|892.11|903.15|892.35|902.91|892.11|4
1646492360000|2022-03-05 14:59:20|902.93|892.13|903.08|892.28|903.08|892.28|902.9|892.1|9
1646492370000|2022-03-05 14:59:30|903.13|892.33|903.21|892.41|903.21|892.41|903.13|892.33|2
1646492380000|2022-03-05 14:59:40|903.18|892.38|903.13|892.33|903.18|892.38|902.96|892.16|6
1646492390000|2022-03-05 14:59:50|902.96|892.16|902.96|892.16|902.96|892.16|902.96|892.16|1
1646492400000|2022-03-05 15:00:00|903.11|892.31|903.72|892.92|903.9|893.1|903.11|892.31|10
1646492410000|2022-03-05 15:00:10|903.69|892.89|903.72|892.92|903.9|893.1|903.69|892.89|4
1646492420000|2022-03-05 15:00:20|903.98|893.18|903.99|893.19|903.99|893.19|903.98|893.18|2
1646492430000|2022-03-05 15:00:30|904.03|893.23|904.03|893.23|904.03|893.23|904.03|893.23|1
1646492440000|2022-03-05 15:00:40|904.17|893.37|904.22|893.42|904.22|893.42|904.13|893.33|3
1646492450000|2022-03-05 15:00:50|904.04|893.24|904.22|893.42|904.22|893.42|904.04|893.24|2
1646492460000|2022-03-05 15:01:00|904.28|893.48|904.28|893.48|904.28|893.48|904.28|893.48|1
1646492470000|2022-03-05 15:01:10|904.1|893.3|904.01|893.21|904.1|893.3|904.01|893.21|2
1646492490000|2022-03-05 15:01:30|903.94|893.14|903.86|893.06|903.94|893.14|903.86|893.06|2
1646492500000|2022-03-05 15:01:40|903.85|893.05|903.92|893.12|903.92|893.12|903.85|893.05|2
1646492510000|2022-03-05 15:01:50|904.02|893.22|904.02|893.22|904.02|893.22|904.02|893.22|1
1646492520000|2022-03-05 15:02:00|903.9|893.1|903.9|893.1|903.9|893.1|903.84|893.04|3
1646492530000|2022-03-05 15:02:10|903.75|892.95|903.9|893.1|903.9|893.1|903.75|892.95|4
1646492550000|2022-03-05 15:02:30|903.75|892.95|903.75|892.95|903.75|892.95|903.75|892.95|1
1646492560000|2022-03-05 15:02:40|903.74|892.94|903.75|892.95|903.75|892.95|903.74|892.94|2
1646492570000|2022-03-05 15:02:50|903.7|892.9|903.7|892.9|903.7|892.9|903.7|892.9|1
1646492590000|2022-03-05 15:03:10|903.69|892.89|903.59|892.79|903.7|892.9|903.59|892.79|3
1646492600000|2022-03-05 15:03:20|903.6|892.8|903.6|892.8|903.6|892.8|903.6|892.8|1
1646492620000|2022-03-05 15:03:40|903.7|892.9|903.91|893.11|903.91|893.11|903.7|892.9|2
1646492630000|2022-03-05 15:03:50|903.89|893.09|903.71|892.91|903.89|893.09|903.71|892.91|2
1646492640000|2022-03-05 15:04:00|903.81|893.01|903.81|893.01|903.81|893.01|903.81|893.01|1
1646492690000|2022-03-05 15:04:50|903.91|893.11|903.86|893.06|903.93|893.13|903.86|893.06|5
1646492700000|2022-03-05 15:05:00|903.93|893.13|904.06|893.26|904.12|893.32|903.93|893.13|3
1646492710000|2022-03-05 15:05:10|904.08|893.28|904.55|893.75|904.55|893.75|903.95|893.15|3
1646492720000|2022-03-05 15:05:20|904.72|893.92|904.78|893.98|904.8|894|904.72|893.92|6
1646492730000|2022-03-05 15:05:30|904.8|894|904.85|894.05|904.95|894.15|904.8|894|5
1646492740000|2022-03-05 15:05:40|904.87|894.07|904.81|894.01|904.87|894.07|904.79|893.99|3
1646492750000|2022-03-05 15:05:50|904.92|894.12|905.58|894.78|905.58|894.78|904.92|894.12|9
1646492760000|2022-03-05 15:06:00|905.18|894.38|905.47|894.67|905.47|894.67|905.04|894.24|8
1646492770000|2022-03-05 15:06:10|905.58|894.78|904.88|894.08|905.58|894.78|904.88|894.08|6
1646492780000|2022-03-05 15:06:20|904.84|894.04|904.2|893.4|904.85|894.05|904.2|893.4|6
1646492790000|2022-03-05 15:06:30|904.17|893.37|904.17|893.37|904.17|893.37|904.17|893.37|1
1646492800000|2022-03-05 15:06:40|903.91|893.11|903.91|893.11|903.91|893.11|903.91|893.11|1
1646492810000|2022-03-05 15:06:50|903.92|893.12|903.92|893.12|903.92|893.12|903.92|893.12|1
1646492820000|2022-03-05 15:07:00|904.03|893.23|903.92|893.12|904.03|893.23|903.92|893.12|2
1646492830000|2022-03-05 15:07:10|903.9|893.1|903.9|893.1|903.9|893.1|903.9|893.1|1
1646492850000|2022-03-05 15:07:30|903.7|892.9|903.84|893.04|903.84|893.04|903.7|892.9|2
1646492860000|2022-03-05 15:07:40|903.67|892.87|903.8|893|903.8|893|903.47|892.67|4
1646492880000|2022-03-05 15:08:00|903.85|893.05|903.85|893.05|903.85|893.05|903.85|893.05|1
1646492890000|2022-03-05 15:08:10|903.8|893|902.91|892.11|903.8|893|902.91|892.11|7
1646492910000|2022-03-05 15:08:30|902.9|892.1|902.84|892.04|902.9|892.1|902.84|892.04|3
1646492940000|2022-03-05 15:09:00|902.91|892.11|902.89|892.09|902.91|892.11|902.89|892.09|3
1646492960000|2022-03-05 15:09:20|902.9|892.1|902.9|892.1|903.02|892.22|902.9|892.1|3
1646492970000|2022-03-05 15:09:30|903.02|892.22|903.71|892.91|903.71|892.91|903.02|892.22|3
1646492980000|2022-03-05 15:09:40|903.67|892.87|903.71|892.91|903.71|892.91|903.67|892.87|2
1646493000000|2022-03-05 15:10:00|903.55|892.75|903.1|892.3|903.55|892.75|903.1|892.3|9
1646493010000|2022-03-05 15:10:10|903.32|892.52|903.65|892.85|903.65|892.85|902.99|892.19|5
1646493020000|2022-03-05 15:10:20|903.59|892.79|903.67|892.87|903.67|892.87|903.59|892.79|2
1646493030000|2022-03-05 15:10:30|903.77|892.97|903.77|892.97|903.77|892.97|903.77|892.97|1
1646493040000|2022-03-05 15:10:40|903.74|892.94|903.77|892.97|903.77|892.97|903.74|892.94|2
1646493050000|2022-03-05 15:10:50|903.74|892.94|903.68|892.88|903.74|892.94|903.68|892.88|2
1646493060000|2022-03-05 15:11:00|903.67|892.87|904.23|893.43|904.23|893.43|903.67|892.87|6
1646493070000|2022-03-05 15:11:10|904.35|893.55|904.87|894.07|904.87|894.07|904.35|893.55|5
1646493080000|2022-03-05 15:11:20|904.86|894.06|904.87|894.07|904.87|894.07|904.86|894.06|2
1646493090000|2022-03-05 15:11:30|904.76|893.96|904.76|893.96|904.76|893.96|904.76|893.96|1
1646493120000|2022-03-05 15:12:00|904.88|894.08|904.88|894.08|904.88|894.08|904.88|894.08|1
1646493150000|2022-03-05 15:12:30|904.89|894.09|904.89|894.09|904.89|894.09|904.89|894.09|1
1646493180000|2022-03-05 15:13:00|904.9|894.1|904.9|894.1|904.9|894.1|904.9|894.1|1
1646493190000|2022-03-05 15:13:10|904.91|894.11|905.81|895.01|905.81|895.01|904.91|894.11|5
1646493200000|2022-03-05 15:13:20|905.94|895.14|905.89|895.09|905.94|895.14|905.89|895.09|2
1646493210000|2022-03-05 15:13:30|905.91|895.11|905.96|895.16|905.96|895.16|905.91|895.11|2
1646493220000|2022-03-05 15:13:40|905.86|895.06|905.86|895.06|905.86|895.06|905.86|895.06|1
1646493230000|2022-03-05 15:13:50|905.74|894.94|905.52|894.72|905.74|894.94|905.52|894.72|2
1646493240000|2022-03-05 15:14:00|905.74|894.94|905.28|894.48|905.86|895.06|905.28|894.48|6
1646493250000|2022-03-05 15:14:10|905.37|894.57|905.38|894.58|905.57|894.77|905.28|894.48|5
1646493260000|2022-03-05 15:14:20|905.57|894.77|905.32|894.52|905.57|894.77|905.32|894.52|5
1646493270000|2022-03-05 15:14:30|905.47|894.67|905.32|894.52|905.47|894.67|905.32|894.52|2
1646493280000|2022-03-05 15:14:40|905.41|894.61|905.41|894.61|905.41|894.61|905.41|894.61|1
1646493290000|2022-03-05 15:14:50|905.5|894.7|905.94|895.14|905.94|895.14|905.5|894.7|3
1646493310000|2022-03-05 15:15:10|906|895.2|906|895.2|906.33|895.53|906|895.2|5
1646493320000|2022-03-05 15:15:20|905.84|895.04|905.41|894.61|905.84|895.04|905.32|894.52|4
1646493330000|2022-03-05 15:15:30|905.42|894.62|905.93|895.13|905.93|895.13|905.42|894.62|4
1646493360000|2022-03-05 15:16:00|905.97|895.17|905.97|895.17|906.19|895.39|905.97|895.17|5
1646493370000|2022-03-05 15:16:10|906.02|895.22|906.1|895.3|906.1|895.3|905.97|895.17|3
1646493380000|2022-03-05 15:16:20|906.19|895.39|906.33|895.53|906.56|895.76|906.19|895.39|4
1646493390000|2022-03-05 15:16:30|906.39|895.59|906.39|895.59|906.56|895.76|906.39|895.59|3
1646493400000|2022-03-05 15:16:40|906.33|895.53|905.96|895.16|906.33|895.53|905.96|895.16|4
1646493410000|2022-03-05 15:16:50|905.95|895.15|905.95|895.15|905.95|895.15|905.95|895.15|1
1646493420000|2022-03-05 15:17:00|906|895.2|906.74|895.94|906.74|895.94|906|895.2|7
1646493430000|2022-03-05 15:17:10|906.73|895.93|906.73|895.93|906.73|895.93|906.73|895.93|1
1646493440000|2022-03-05 15:17:20|906.74|895.94|906.7|895.9|906.74|895.94|906.7|895.9|2
1646493450000|2022-03-05 15:17:30|906.81|896.01|906.7|895.9|906.81|896.01|906.7|895.9|2
1646493460000|2022-03-05 15:17:40|906.74|895.94|906.74|895.94|906.74|895.94|906.74|895.94|1
1646493480000|2022-03-05 15:18:00|906.77|895.97|906.79|895.99|906.79|895.99|906.77|895.97|2
1646493500000|2022-03-05 15:18:20|906.68|895.88|906.06|895.26|906.68|895.88|906.06|895.26|5
1646493510000|2022-03-05 15:18:30|905.98|895.18|906.06|895.26|906.06|895.26|905.98|895.18|2
1646493520000|2022-03-05 15:18:40|905.95|895.15|905.95|895.15|905.95|895.15|905.95|895.15|1
1646493540000|2022-03-05 15:19:00|906.02|895.22|906.27|895.47|906.43|895.63|906.02|895.22|4
1646493550000|2022-03-05 15:19:10|906.31|895.51|906.04|895.24|906.31|895.51|906.04|895.24|2
1646493580000|2022-03-05 15:19:40|906.02|895.22|906.02|895.22|906.02|895.22|906.02|895.22|1
1646493600000|2022-03-05 15:20:00|906|895.2|906|895.2|906|895.2|906|895.2|1
1646493630000|2022-03-05 15:20:30|906.07|895.27|906.56|895.76|906.56|895.76|906|895.2|10
1646493680000|2022-03-05 15:21:20|906.62|895.82|906.62|895.82|906.62|895.82|906.62|895.82|1
1646493690000|2022-03-05 15:21:30|906.13|895.33|906.32|895.52|906.32|895.52|906.13|895.33|2
1646493700000|2022-03-05 15:21:40|906|895.2|906.27|895.47|906.42|895.62|906|895.2|8
1646493710000|2022-03-05 15:21:50|906.42|895.62|906.57|895.77|906.57|895.77|906.42|895.62|2
1646493730000|2022-03-05 15:22:10|906.53|895.73|906.53|895.73|906.53|895.73|906.53|895.73|1
1646493740000|2022-03-05 15:22:20|906.37|895.57|906.37|895.57|906.37|895.57|906.37|895.57|1
1646493750000|2022-03-05 15:22:30|906.53|895.73|906.47|895.67|906.53|895.73|906.47|895.67|2
1646493760000|2022-03-05 15:22:40|906.44|895.64|906.44|895.64|906.44|895.64|906.44|895.64|1
1646493770000|2022-03-05 15:22:50|906.43|895.63|906.43|895.63|906.43|895.63|906.43|895.63|1
1646493780000|2022-03-05 15:23:00|906.57|895.77|906.57|895.77|906.57|895.77|906.57|895.77|1
1646493790000|2022-03-05 15:23:10|906.36|895.56|906.36|895.56|906.36|895.56|906.36|895.56|1
1646493800000|2022-03-05 15:23:20|906.4|895.6|906.37|895.57|906.4|895.6|906.36|895.56|3
1646493810000|2022-03-05 15:23:30|906.33|895.53|906.03|895.23|906.33|895.53|906.03|895.23|5
1646493820000|2022-03-05 15:23:40|905.93|895.13|905.87|895.07|905.93|895.13|905.87|895.07|2
1646493830000|2022-03-05 15:23:50|905.59|894.79|905.3|894.5|905.59|894.79|905.3|894.5|4
1646493840000|2022-03-05 15:24:00|905.08|894.28|904.04|893.24|905.08|894.28|904.04|893.24|9
1646493850000|2022-03-05 15:24:10|903.91|893.11|904.69|893.89|904.69|893.89|903.91|893.11|4
1646493860000|2022-03-05 15:24:20|904.86|894.06|903.99|893.19|904.86|894.06|903.98|893.18|7
1646493870000|2022-03-05 15:24:30|903.98|893.18|903.97|893.17|903.99|893.19|903.97|893.17|4
1646493880000|2022-03-05 15:24:40|904.28|893.48|904.28|893.48|904.28|893.48|904.28|893.48|1
1646493890000|2022-03-05 15:24:50|904.38|893.58|904.89|894.09|904.89|894.09|904.38|893.58|5
1646493900000|2022-03-05 15:25:00|904.88|894.08|905.01|894.21|905.01|894.21|904.88|894.08|4
1646493910000|2022-03-05 15:25:10|904.95|894.15|905.24|894.44|905.24|894.44|904.95|894.15|6
1646493920000|2022-03-05 15:25:20|905.23|894.43|905.23|894.43|905.23|894.43|905.23|894.43|1
1646493930000|2022-03-05 15:25:30|905.24|894.44|904.49|893.69|905.3|894.5|904.49|893.69|8
1646493940000|2022-03-05 15:25:40|904.32|893.52|903.66|892.86|904.41|893.61|903.66|892.86|10
1646493950000|2022-03-05 15:25:50|903.2|892.4|903.16|892.36|903.2|892.4|903.16|892.36|2
1646493960000|2022-03-05 15:26:00|903.15|892.35|903.43|892.63|903.72|892.92|903.15|892.35|4
1646493970000|2022-03-05 15:26:10|903.6|892.8|903.87|893.07|903.87|893.07|903.6|892.8|6
1646493980000|2022-03-05 15:26:20|903.89|893.09|903.89|893.09|903.89|893.09|903.89|893.09|1
1646493990000|2022-03-05 15:26:30|903.9|893.1|903.9|893.1|903.9|893.1|903.9|893.1|1
1646494000000|2022-03-05 15:26:40|903.85|893.05|903.25|892.45|903.85|893.05|903.25|892.45|5
1646494010000|2022-03-05 15:26:50|903.15|892.35|903.15|892.35|903.15|892.35|903.15|892.35|1
1646494020000|2022-03-05 15:27:00|903.1|892.3|903.1|892.3|903.1|892.3|903.1|892.3|1
1646494030000|2022-03-05 15:27:10|903.25|892.45|903.82|893.02|903.82|893.02|903.25|892.45|4
1646494040000|2022-03-05 15:27:20|903.71|892.91|903.12|892.32|903.71|892.91|903.12|892.32|4
1646494060000|2022-03-05 15:27:40|903.1|892.3|903.11|892.31|903.24|892.44|903.1|892.3|4
1646494070000|2022-03-05 15:27:50|903.1|892.3|903.1|892.3|903.1|892.3|903.1|892.3|1
1646494080000|2022-03-05 15:28:00|903.12|892.32|903.34|892.54|903.34|892.54|903.12|892.32|3
1646494090000|2022-03-05 15:28:10|903.63|892.83|903.63|892.83|903.63|892.83|903.63|892.83|1
1646494100000|2022-03-05 15:28:20|903.59|892.79|903.63|892.83|903.63|892.83|903.59|892.79|2
1646494110000|2022-03-05 15:28:30|903.76|892.96|903.76|892.96|903.76|892.96|903.76|892.96|1
1646494120000|2022-03-05 15:28:40|903.64|892.84|903.35|892.55|903.64|892.84|903.35|892.55|3
1646494130000|2022-03-05 15:28:50|903.43|892.63|903.35|892.55|903.43|892.63|903.35|892.55|2
1646494140000|2022-03-05 15:29:00|903.3|892.5|903.46|892.66|903.6|892.8|903.11|892.31|11
1646494150000|2022-03-05 15:29:10|903.55|892.75|903.43|892.63|903.6|892.8|903.43|892.63|5
1646494160000|2022-03-05 15:29:20|903.71|892.91|903.71|892.91|903.71|892.91|903.71|892.91|1
1646494170000|2022-03-05 15:29:30|903.72|892.92|903.71|892.91|903.73|892.93|903.71|892.91|3
1646494180000|2022-03-05 15:29:40|903.73|892.93|903.73|892.93|903.73|892.93|903.73|892.93|1
1646494190000|2022-03-05 15:29:50|903.85|893.05|904.4|893.6|904.4|893.6|903.85|893.05|3
1646494200000|2022-03-05 15:30:00|904.41|893.61|904.86|894.06|904.86|894.06|904.41|893.61|5
1646494210000|2022-03-05 15:30:10|904.9|894.1|905.78|894.98|905.78|894.98|904.9|894.1|5
1646494220000|2022-03-05 15:30:20|905.88|895.08|905.19|894.39|905.88|895.08|905.19|894.39|7
1646494230000|2022-03-05 15:30:30|905.38|894.58|905.88|895.08|905.88|895.08|905.38|894.58|3
1646494240000|2022-03-05 15:30:40|905.89|895.09|905.89|895.09|905.89|895.09|905.89|895.09|1
1646494250000|2022-03-05 15:30:50|905.86|895.06|904.91|894.11|905.86|895.06|904.91|894.11|6
1646494260000|2022-03-05 15:31:00|905.01|894.21|905.68|894.88|905.68|894.88|904.99|894.19|7
1646494270000|2022-03-05 15:31:10|905.64|894.84|905.68|894.88|905.68|894.88|905.39|894.59|6
1646494280000|2022-03-05 15:31:20|905.85|895.05|905.66|894.86|905.85|895.05|905.66|894.86|3
1646494290000|2022-03-05 15:31:30|905.49|894.69|905.22|894.42|905.49|894.69|905.11|894.31|4
1646494300000|2022-03-05 15:31:40|905.23|894.43|905.21|894.41|905.23|894.43|905.21|894.41|2
1646494310000|2022-03-05 15:31:50|905.33|894.53|905.72|894.92|905.72|894.92|905.33|894.53|3
1646494320000|2022-03-05 15:32:00|905.67|894.87|905.67|894.87|905.72|894.92|905.67|894.87|3
1646494330000|2022-03-05 15:32:10|905.72|894.92|905.6|894.8|905.72|894.92|905.6|894.8|3
1646494340000|2022-03-05 15:32:20|905.59|894.79|905.59|894.79|905.59|894.79|905.59|894.79|1
1646494350000|2022-03-05 15:32:30|905.63|894.83|905.74|894.94|905.74|894.94|905.63|894.83|2
1646494370000|2022-03-05 15:32:50|905.73|894.93|905.73|894.93|905.73|894.93|905.73|894.93|1
1646494390000|2022-03-05 15:33:10|905.68|894.88|905.07|894.27|905.68|894.88|905.07|894.27|4
1646494400000|2022-03-05 15:33:20|905.05|894.25|905.39|894.59|905.39|894.59|905.01|894.21|5
1646494440000|2022-03-05 15:34:00|905.44|894.64|905.44|894.64|905.44|894.64|905.44|894.64|1
1646494450000|2022-03-05 15:34:10|905.33|894.53|904.84|894.04|905.33|894.53|904.84|894.04|5
1646494460000|2022-03-05 15:34:20|904.79|893.99|903.91|893.11|904.79|893.99|903.91|893.11|5
1646494470000|2022-03-05 15:34:30|903.89|893.09|903.89|893.09|903.89|893.09|903.89|893.09|1
1646494480000|2022-03-05 15:34:40|903.9|893.1|903.9|893.1|903.9|893.1|903.9|893.1|1
1646494500000|2022-03-05 15:35:00|903.89|893.09|903.48|892.68|903.89|893.09|903.48|892.68|5
1646494510000|2022-03-05 15:35:10|903.31|892.51|902.91|892.11|903.32|892.52|902.91|892.11|4
1646494540000|2022-03-05 15:35:40|902.86|892.06|902.59|891.79|902.86|892.06|902.57|891.77|5
1646494550000|2022-03-05 15:35:50|902.58|891.78|902.58|891.78|902.58|891.78|902.58|891.78|1
1646494560000|2022-03-05 15:36:00|902.71|891.91|902.71|891.91|902.71|891.91|902.71|891.91|1
1646494580000|2022-03-05 15:36:20|902.6|891.8|902.6|891.8|902.6|891.8|902.6|891.8|1
1646494600000|2022-03-05 15:36:40|902.73|891.93|902.72|891.92|902.73|891.93|902.72|891.92|2
1646494610000|2022-03-05 15:36:50|902.69|891.89|903.18|892.38|903.18|892.38|902.69|891.89|5
1646494620000|2022-03-05 15:37:00|903.17|892.37|903.51|892.71|903.51|892.71|903.17|892.37|4
1646494640000|2022-03-05 15:37:20|903.5|892.7|903.5|892.7|903.5|892.7|903.5|892.7|1
1646494650000|2022-03-05 15:37:30|903.35|892.55|903.01|892.21|903.35|892.55|903.01|892.21|3
1646494660000|2022-03-05 15:37:40|902.89|892.09|902.86|892.06|902.9|892.1|902.86|892.06|3
1646494670000|2022-03-05 15:37:50|902.91|892.11|902.8|892|902.91|892.11|902.8|892|2
1646494680000|2022-03-05 15:38:00|902.71|891.91|902.54|891.74|902.71|891.91|902.46|891.66|5
1646494690000|2022-03-05 15:38:10|902.6|891.8|902.48|891.68|902.6|891.8|902.48|891.68|2
1646494700000|2022-03-05 15:38:20|902.6|891.8|902.6|891.8|902.6|891.8|902.6|891.8|1
1646494710000|2022-03-05 15:38:30|902.62|891.82|902.44|891.64|902.62|891.82|902.43|891.63|3
1646494720000|2022-03-05 15:38:40|902.62|891.82|902.25|891.45|902.62|891.82|902.25|891.45|4
1646494730000|2022-03-05 15:38:50|902.17|891.37|901.89|891.09|902.17|891.37|901.89|891.09|4
1646494740000|2022-03-05 15:39:00|901.88|891.08|901.85|891.05|901.88|891.08|901.85|891.05|2
1646494750000|2022-03-05 15:39:10|901.79|890.99|901.79|890.99|901.79|890.99|901.79|890.99|1
1646494760000|2022-03-05 15:39:20|901.87|891.07|901.87|891.07|901.87|891.07|901.87|891.07|1
1646494770000|2022-03-05 15:39:30|901.95|891.15|901.93|891.13|901.95|891.15|901.93|891.13|2
1646494780000|2022-03-05 15:39:40|902.1|891.3|902.33|891.53|902.33|891.53|902.1|891.3|3
1646494800000|2022-03-05 15:40:00|902.52|891.72|902.52|891.72|902.52|891.72|902.52|891.72|1
1646494820000|2022-03-05 15:40:20|902.54|891.74|902.51|891.71|902.54|891.74|902.51|891.71|2
1646494830000|2022-03-05 15:40:30|902.48|891.68|902.53|891.73|902.53|891.73|902.48|891.68|2
1646494840000|2022-03-05 15:40:40|902.6|891.8|902.6|891.8|902.6|891.8|902.6|891.8|1
1646494860000|2022-03-05 15:41:00|902.72|891.92|902.72|891.92|902.72|891.92|902.72|891.92|1
1646494870000|2022-03-05 15:41:10|902.66|891.86|902.68|891.88|902.68|891.88|902.66|891.86|2
1646494880000|2022-03-05 15:41:20|902.72|891.92|902.72|891.92|902.72|891.92|902.72|891.92|1
1646494900000|2022-03-05 15:41:40|902.69|891.89|902.69|891.89|902.69|891.89|902.69|891.89|1
1646494910000|2022-03-05 15:41:50|902.68|891.88|902.65|891.85|902.69|891.89|902.65|891.85|3
1646494920000|2022-03-05 15:42:00|902.9|892.1|902.9|892.1|902.9|892.1|902.9|892.1|1
1646494930000|2022-03-05 15:42:10|902.91|892.11|902.91|892.11|902.91|892.11|902.91|892.11|1
1646494980000|2022-03-05 15:43:00|902.92|892.12|902.92|892.12|902.92|892.12|902.92|892.12|1
1646495010000|2022-03-05 15:43:30|902.91|892.11|902.91|892.11|902.91|892.11|902.91|892.11|1
1646495040000|2022-03-05 15:44:00|902.92|892.12|902.25|891.45|902.92|892.12|902.25|891.45|7
1646495050000|2022-03-05 15:44:10|902.48|891.68|901.11|890.31|902.48|891.68|901.11|890.31|13
1646495060000|2022-03-05 15:44:20|901.16|890.36|901.11|890.31|901.35|890.55|901.11|890.31|6
1646495090000|2022-03-05 15:44:50|901.1|890.3|900.79|889.99|901.1|890.3|900.79|889.99|3
1646495110000|2022-03-05 15:45:10|900.85|890.05|900.83|890.03|900.86|890.06|900.83|890.03|3
1646495140000|2022-03-05 15:45:40|900.79|889.99|900.78|889.98|900.79|889.99|900.78|889.98|2
1646495150000|2022-03-05 15:45:50|900.89|890.09|900.89|890.09|900.89|890.09|900.89|890.09|1
1646495160000|2022-03-05 15:46:00|900.84|890.04|900.84|890.04|900.84|890.04|900.84|890.04|1
1646495170000|2022-03-05 15:46:10|900.77|889.97|901.14|890.34|901.14|890.34|900.77|889.97|6
1646495190000|2022-03-05 15:46:30|901.02|890.22|901.2|890.4|901.2|890.4|901.02|890.22|4
1646495200000|2022-03-05 15:46:40|901.42|890.62|901.42|890.62|901.42|890.62|901.42|890.62|1
1646495210000|2022-03-05 15:46:50|901.2|890.4|901.2|890.4|901.42|890.62|901.2|890.4|3
1646495220000|2022-03-05 15:47:00|901.42|890.62|902.03|891.23|902.03|891.23|901.42|890.62|4
1646495230000|2022-03-05 15:47:10|901.86|891.06|901.86|891.06|901.86|891.06|901.86|891.06|1
1646495240000|2022-03-05 15:47:20|902.03|891.23|902.84|892.04|902.84|892.04|902.03|891.23|4
1646495250000|2022-03-05 15:47:30|902.81|892.01|902.84|892.04|902.84|892.04|902.81|892.01|2
1646495260000|2022-03-05 15:47:40|902.85|892.05|902.85|892.05|902.85|892.05|902.85|892.05|1
1646495280000|2022-03-05 15:48:00|902.81|892.01|902.81|892.01|902.81|892.01|902.81|892.01|1
1646495320000|2022-03-05 15:48:40|902.86|892.06|902.86|892.06|902.86|892.06|902.86|892.06|1
1646495330000|2022-03-05 15:48:50|902.85|892.05|902.88|892.08|902.88|892.08|902.85|892.05|4
1646495340000|2022-03-05 15:49:00|902.9|892.1|902.9|892.1|902.9|892.1|902.9|892.1|1
1646495350000|2022-03-05 15:49:10|902.85|892.05|902.85|892.05|902.85|892.05|902.85|892.05|1
1646495380000|2022-03-05 15:49:40|902.84|892.04|902.84|892.04|902.84|892.04|902.84|892.04|1
1646495400000|2022-03-05 15:50:00|902.81|892.01|902.81|892.01|902.81|892.01|902.81|892.01|1
1646495410000|2022-03-05 15:50:10|902.91|892.11|902.91|892.11|902.91|892.11|902.91|892.11|1
1646495430000|2022-03-05 15:50:30|902.93|892.13|902.93|892.13|902.93|892.13|902.93|892.13|1
1646495440000|2022-03-05 15:50:40|902.92|892.12|902.92|892.12|902.92|892.12|902.92|892.12|1
1646495450000|2022-03-05 15:50:50|902.97|892.17|903.64|892.84|903.66|892.86|902.97|892.17|4
1646495460000|2022-03-05 15:51:00|903.75|892.95|903.76|892.96|903.76|892.96|903.67|892.87|3
1646495470000|2022-03-05 15:51:10|903.9|893.1|903.85|893.05|903.9|893.1|903.85|893.05|2
1646495480000|2022-03-05 15:51:20|903.86|893.06|903.32|892.52|903.86|893.06|903.13|892.33|8
1646495490000|2022-03-05 15:51:30|903.13|892.33|903.13|892.33|903.13|892.33|902.95|892.15|3
1646495500000|2022-03-05 15:51:40|903.18|892.38|903.18|892.38|903.18|892.38|903.18|892.38|1
1646495510000|2022-03-05 15:51:50|902.94|892.14|903.08|892.28|903.08|892.28|902.94|892.14|2
1646495520000|2022-03-05 15:52:00|903.01|892.21|903.01|892.21|903.01|892.21|903.01|892.21|1
1646495530000|2022-03-05 15:52:10|903.11|892.31|903.8|893|903.8|893|903.11|892.31|5
1646495540000|2022-03-05 15:52:20|903.66|892.86|903.07|892.27|903.66|892.86|903.07|892.27|4
1646495570000|2022-03-05 15:52:50|903.24|892.44|903.24|892.44|903.24|892.44|903.24|892.44|1
1646495580000|2022-03-05 15:53:00|903.47|892.67|903.55|892.75|903.55|892.75|903.47|892.67|2
1646495590000|2022-03-05 15:53:10|903.47|892.67|903.47|892.67|903.47|892.67|903.47|892.67|1
1646495600000|2022-03-05 15:53:20|903.2|892.4|903.21|892.41|903.47|892.67|903.2|892.4|3
1646495610000|2022-03-05 15:53:30|903.28|892.48|903.71|892.91|903.71|892.91|903.21|892.41|5
1646495620000|2022-03-05 15:53:40|903.73|892.93|904.09|893.29|904.09|893.29|903.73|892.93|3
1646495630000|2022-03-05 15:53:50|904.05|893.25|903.9|893.1|904.06|893.26|903.89|893.09|4
1646495640000|2022-03-05 15:54:00|903.83|893.03|903.83|893.03|903.83|893.03|903.83|893.03|1
1646495680000|2022-03-05 15:54:40|903.87|893.07|903.87|893.07|903.87|893.07|903.87|893.07|1
1646495690000|2022-03-05 15:54:50|903.89|893.09|903.91|893.11|903.91|893.11|903.89|893.09|2
1646495700000|2022-03-05 15:55:00|904.06|893.26|904.71|893.91|904.71|893.91|904.04|893.24|8
1646495710000|2022-03-05 15:55:10|904.8|894|904.81|894.01|904.81|894.01|904.8|894|2
1646495750000|2022-03-05 15:55:50|904.89|894.09|904.44|893.64|904.89|894.09|904.44|893.64|4
1646495760000|2022-03-05 15:56:00|904.51|893.71|903.92|893.12|904.51|893.71|903.92|893.12|9
1646495780000|2022-03-05 15:56:20|904.02|893.22|904.02|893.22|904.02|893.22|904.02|893.22|1
1646495790000|2022-03-05 15:56:30|903.92|893.12|903.92|893.12|903.92|893.12|903.92|893.12|1
1646495810000|2022-03-05 15:56:50|904.02|893.22|904.75|893.95|904.75|893.95|904.02|893.22|3
1646495820000|2022-03-05 15:57:00|904.79|893.99|904.08|893.28|904.79|893.99|904.08|893.28|6
1646495830000|2022-03-05 15:57:10|904.01|893.21|904.01|893.21|904.01|893.21|904.01|893.21|1
1646495840000|2022-03-05 15:57:20|904.19|893.39|904.19|893.39|904.37|893.57|904.19|893.39|3
1646495850000|2022-03-05 15:57:30|904.01|893.21|904.01|893.21|904.01|893.21|904.01|893.21|1
1646495860000|2022-03-05 15:57:40|904.19|893.39|904.16|893.36|904.19|893.39|904.16|893.36|2
1646495870000|2022-03-05 15:57:50|904.29|893.49|904.66|893.86|904.66|893.86|904.29|893.49|4
1646495880000|2022-03-05 15:58:00|904.69|893.89|904.69|893.89|904.69|893.89|904.69|893.89|1
1646495890000|2022-03-05 15:58:10|904.64|893.84|904.64|893.84|904.64|893.84|904.64|893.84|1
1646495900000|2022-03-05 15:58:20|904.3|893.5|904.11|893.31|904.3|893.5|904.11|893.31|5
1646495910000|2022-03-05 15:58:30|903.98|893.18|903.77|892.97|904|893.2|903.77|892.97|6
1646495920000|2022-03-05 15:58:40|903.82|893.02|903.87|893.07|903.87|893.07|903.41|892.61|5
1646495930000|2022-03-05 15:58:50|904.09|893.29|904.09|893.29|904.09|893.29|904.09|893.29|1
1646495950000|2022-03-05 15:59:10|904.1|893.3|903.65|892.85|904.1|893.3|903.65|892.85|2
1646495960000|2022-03-05 15:59:20|903.44|892.64|903.44|892.64|903.44|892.64|903.44|892.64|1
1646495970000|2022-03-05 15:59:30|903.65|892.85|903.92|893.12|903.92|893.12|903.65|892.85|2
1646495980000|2022-03-05 15:59:40|903.99|893.19|903.99|893.19|903.99|893.19|903.99|893.19|1
1646495990000|2022-03-05 15:59:50|903.78|892.98|903.78|892.98|903.78|892.98|903.78|892.98|1
1646496000000|2022-03-05 16:00:00|903.66|892.86|903.8|893|903.8|893|903.66|892.86|2
1646496010000|2022-03-05 16:00:10|903.91|893.11|903.91|893.11|903.91|893.11|903.91|893.11|1
1646496020000|2022-03-05 16:00:20|903.99|893.19|903.99|893.19|903.99|893.19|903.99|893.19|1
1646496030000|2022-03-05 16:00:30|904.07|893.27|904.42|893.62|904.42|893.62|904.07|893.27|5
1646496040000|2022-03-05 16:00:40|904.64|893.84|904.86|894.06|904.86|894.06|904.64|893.84|3
1646496050000|2022-03-05 16:00:50|904.77|893.97|904.66|893.86|904.84|894.04|904.66|893.86|3
1646496060000|2022-03-05 16:01:00|904.36|893.56|903.92|893.12|904.36|893.56|903.92|893.12|5
1646496090000|2022-03-05 16:01:30|903.82|893.02|903.81|893.01|903.82|893.02|903.81|893.01|2
1646496100000|2022-03-05 16:01:40|903.63|892.83|903.41|892.61|903.63|892.83|903.41|892.61|3
1646496110000|2022-03-05 16:01:50|903.22|892.42|902.92|892.12|903.29|892.49|902.92|892.12|6
1646496120000|2022-03-05 16:02:00|903.1|892.3|903.59|892.79|903.59|892.79|902.92|892.12|7
1646496130000|2022-03-05 16:02:10|903.76|892.96|903.78|892.98|904.16|893.36|903.76|892.96|6
1646496140000|2022-03-05 16:02:20|903.81|893.01|904.87|894.07|904.87|894.07|903.78|892.98|6
1646496150000|2022-03-05 16:02:30|904.8|894|904.8|894|904.8|894|904.8|894|1
1646496170000|2022-03-05 16:02:50|904.83|894.03|904.84|894.04|904.84|894.04|904.83|894.03|2
1646496180000|2022-03-05 16:03:00|904.76|893.96|904.38|893.58|904.76|893.96|904.38|893.58|3
1646496190000|2022-03-05 16:03:10|904.56|893.76|904.77|893.97|904.77|893.97|904.5|893.7|3
1646496210000|2022-03-05 16:03:30|904.89|894.09|904.89|894.09|904.89|894.09|904.89|894.09|1
1646496220000|2022-03-05 16:03:40|904.9|894.1|904.88|894.08|904.9|894.1|904.88|894.08|2
1646496240000|2022-03-05 16:04:00|904.93|894.13|904.64|893.84|905.03|894.23|904.64|893.84|4
1646496250000|2022-03-05 16:04:10|904.4|893.6|904.35|893.55|904.64|893.84|904.35|893.55|4
1646496260000|2022-03-05 16:04:20|904.49|893.69|904.35|893.55|904.49|893.69|904.35|893.55|2
1646496270000|2022-03-05 16:04:30|904.49|893.69|904.75|893.95|904.75|893.95|904.43|893.63|3
1646496280000|2022-03-05 16:04:40|904.88|894.08|904.88|894.08|904.88|894.08|904.88|894.08|1
1646496290000|2022-03-05 16:04:50|904.87|894.07|904.87|894.07|904.87|894.07|904.87|894.07|1
1646496300000|2022-03-05 16:05:00|904.88|894.08|904.88|894.08|904.88|894.08|904.88|894.08|1
1646496310000|2022-03-05 16:05:10|904.75|893.95|904.43|893.63|904.75|893.95|904.37|893.57|3
1646496320000|2022-03-05 16:05:20|904.81|894.01|904.81|894.01|904.81|894.01|904.81|894.01|1
1646496330000|2022-03-05 16:05:30|904.85|894.05|904.32|893.52|904.85|894.05|904.32|893.52|4
1646496340000|2022-03-05 16:05:40|904.23|893.43|904.71|893.91|904.71|893.91|904.23|893.43|4
1646496350000|2022-03-05 16:05:50|904.75|893.95|904.75|893.95|904.75|893.95|904.75|893.95|1
1646496360000|2022-03-05 16:06:00|904.65|893.85|904.47|893.67|904.65|893.85|904.21|893.41|5
1646496400000|2022-03-05 16:06:40|904.62|893.82|904.62|893.82|904.62|893.82|904.62|893.82|1
1646496420000|2022-03-05 16:07:00|904.34|893.54|904.43|893.63|904.65|893.85|904.34|893.54|4
1646496430000|2022-03-05 16:07:10|904.01|893.21|904.34|893.54|904.34|893.54|904.01|893.21|3
1646496460000|2022-03-05 16:07:40|904.35|893.55|904.76|893.96|904.76|893.96|904.35|893.55|2
1646496470000|2022-03-05 16:07:50|904.87|894.07|904.88|894.08|904.88|894.08|904.87|894.07|2
1646496480000|2022-03-05 16:08:00|904.52|893.72|904.25|893.45|904.59|893.79|904.25|893.45|7
1646496500000|2022-03-05 16:08:20|904.29|893.49|903.89|893.09|904.29|893.49|903.49|892.69|11
1646496510000|2022-03-05 16:08:30|903.91|893.11|903.9|893.1|903.91|893.11|903.9|893.1|2
1646496520000|2022-03-05 16:08:40|904.04|893.24|904.04|893.24|904.04|893.24|904.04|893.24|1
1646496530000|2022-03-05 16:08:50|904.03|893.23|904.04|893.24|904.04|893.24|903.76|892.96|4
1646496540000|2022-03-05 16:09:00|904.05|893.25|904.05|893.25|904.05|893.25|904.05|893.25|1
1646496560000|2022-03-05 16:09:20|903.97|893.17|903.97|893.17|903.97|893.17|903.97|893.17|1
1646496570000|2022-03-05 16:09:30|903.96|893.16|903.96|893.16|903.96|893.16|903.96|893.16|1
1646496580000|2022-03-05 16:09:40|903.8|893|903.8|893|903.83|893.03|903.8|893|3
1646496590000|2022-03-05 16:09:50|903.77|892.97|903.77|892.97|903.77|892.97|903.77|892.97|1
1646496600000|2022-03-05 16:10:00|903.63|892.83|903.75|892.95|903.75|892.95|903.59|892.79|3
1646496620000|2022-03-05 16:10:20|903.82|893.02|903.82|893.02|903.82|893.02|903.82|893.02|1
1646496630000|2022-03-05 16:10:30|903.79|892.99|903.79|892.99|903.79|892.99|903.79|892.99|1
1646496660000|2022-03-05 16:11:00|903.8|893|904.29|893.49|904.29|893.49|903.8|893|3
1646496670000|2022-03-05 16:11:10|904.26|893.46|904.7|893.9|904.7|893.9|904.26|893.46|6
1646496680000|2022-03-05 16:11:20|904.79|893.99|904.79|893.99|904.79|893.99|904.79|893.99|1
1646496690000|2022-03-05 16:11:30|904.78|893.98|904.78|893.98|904.78|893.98|904.78|893.98|1
1646496700000|2022-03-05 16:11:40|904.88|894.08|904.88|894.08|904.88|894.08|904.88|894.08|1
1646496710000|2022-03-05 16:11:50|904.9|894.1|904.9|894.1|904.9|894.1|904.9|894.1|1
1646496720000|2022-03-05 16:12:00|904.8|894|904.54|893.74|904.8|894|904.54|893.74|4
1646496730000|2022-03-05 16:12:10|904.58|893.78|904.9|894.1|904.9|894.1|904.58|893.78|3
1646496740000|2022-03-05 16:12:20|904.76|893.96|904.57|893.77|904.79|893.99|904.57|893.77|3
1646496750000|2022-03-05 16:12:30|904.61|893.81|904.86|894.06|904.86|894.06|904.57|893.77|5
1646496760000|2022-03-05 16:12:40|904.74|893.94|904.25|893.45|904.74|893.94|904.25|893.45|3
1646496770000|2022-03-05 16:12:50|903.99|893.19|903.99|893.19|903.99|893.19|903.99|893.19|1
1646496790000|2022-03-05 16:13:10|904.05|893.25|904.05|893.25|904.05|893.25|904.05|893.25|1
1646496800000|2022-03-05 16:13:20|904.03|893.23|903.99|893.19|904.03|893.23|903.99|893.19|2
1646496810000|2022-03-05 16:13:30|904.04|893.24|904.04|893.24|904.04|893.24|904.04|893.24|1
1646496830000|2022-03-05 16:13:50|904.08|893.28|904.08|893.28|904.08|893.28|904.08|893.28|1
1646496840000|2022-03-05 16:14:00|904.09|893.29|904.09|893.29|904.09|893.29|904.09|893.29|1
1646496860000|2022-03-05 16:14:20|904.1|893.3|904.1|893.3|904.1|893.3|904.1|893.3|1
1646496870000|2022-03-05 16:14:30|904.24|893.44|904.63|893.83|904.63|893.83|904.24|893.44|3
1646496880000|2022-03-05 16:14:40|904.69|893.89|905.06|894.26|905.06|894.26|904.69|893.89|4
1646496900000|2022-03-05 16:15:00|904.94|894.14|904.94|894.14|904.94|894.14|904.94|894.14|1
1646496910000|2022-03-05 16:15:10|904.92|894.12|904.92|894.12|904.92|894.12|904.92|894.12|1
1646496920000|2022-03-05 16:15:20|904.89|894.09|904.92|894.12|904.92|894.12|904.89|894.09|2
1646496940000|2022-03-05 16:15:40|904.94|894.14|904.87|894.07|904.94|894.14|904.69|893.89|4
1646496950000|2022-03-05 16:15:50|904.92|894.12|904.92|894.12|904.92|894.12|904.92|894.12|1
1646496960000|2022-03-05 16:16:00|904.94|894.14|904.77|893.97|904.94|894.14|904.72|893.92|4
1646496970000|2022-03-05 16:16:10|904.94|894.14|904.95|894.15|904.95|894.15|904.94|894.14|2
1646496980000|2022-03-05 16:16:20|904.96|894.16|905.14|894.34|905.14|894.34|904.96|894.16|3
1646496990000|2022-03-05 16:16:30|904.95|894.15|904.92|894.12|904.95|894.15|904.41|893.61|5
1646497000000|2022-03-05 16:16:40|905.09|894.29|905.1|894.3|905.1|894.3|905.09|894.29|2
1646497020000|2022-03-05 16:17:00|904.92|894.12|904.21|893.41|904.92|894.12|904.12|893.32|6
1646497030000|2022-03-05 16:17:10|904.12|893.32|904.97|894.17|904.97|894.17|904.12|893.32|4
1646497050000|2022-03-05 16:17:30|904.99|894.19|904.99|894.19|904.99|894.19|904.99|894.19|1
1646497060000|2022-03-05 16:17:40|904.92|894.12|904.92|894.12|904.92|894.12|904.92|894.12|1
1646497080000|2022-03-05 16:18:00|904.94|894.14|904.94|894.14|904.94|894.14|904.94|894.14|1
1646497120000|2022-03-05 16:18:40|904.91|894.11|904.91|894.11|904.91|894.11|904.91|894.11|1
1646497140000|2022-03-05 16:19:00|904.99|894.19|904.78|893.98|904.99|894.19|904.78|893.98|2
1646497160000|2022-03-05 16:19:20|904.89|894.09|904.89|894.09|904.89|894.09|904.89|894.09|1
1646497200000|2022-03-05 16:20:00|904.84|894.04|904.84|894.04|904.84|894.04|904.84|894.04|1
1646497230000|2022-03-05 16:20:30|904.89|894.09|904.89|894.09|904.89|894.09|904.89|894.09|1
1646497240000|2022-03-05 16:20:40|904.9|894.1|904.9|894.1|904.9|894.1|904.9|894.1|1
1646497260000|2022-03-05 16:21:00|905.01|894.21|905.1|894.3|905.1|894.3|905.01|894.21|3
1646497270000|2022-03-05 16:21:10|905.04|894.24|904.96|894.16|905.1|894.3|904.96|894.16|4
1646497290000|2022-03-05 16:21:30|904.91|894.11|904.91|894.11|904.91|894.11|904.91|894.11|1
1646497300000|2022-03-05 16:21:40|904.89|894.09|904.18|893.38|904.9|894.1|904.18|893.38|6
1646497310000|2022-03-05 16:21:50|904.35|893.55|904.65|893.85|904.65|893.85|904.35|893.55|2
1646497320000|2022-03-05 16:22:00|904.8|894|904.81|894.01|904.81|894.01|904.8|894|2
1646497330000|2022-03-05 16:22:10|904.82|894.02|905.01|894.21|905.01|894.21|904.82|894.02|5
1646497340000|2022-03-05 16:22:20|905.32|894.52|905.32|894.52|905.32|894.52|905.32|894.52|1
1646497360000|2022-03-05 16:22:40|905.27|894.47|904.93|894.13|905.82|895.02|904.93|894.13|7
1646497380000|2022-03-05 16:23:00|904.92|894.12|905.15|894.35|905.15|894.35|904.92|894.12|3
1646497390000|2022-03-05 16:23:10|905.17|894.37|905.18|894.38|905.51|894.71|904.92|894.12|6
1646497410000|2022-03-05 16:23:30|905.31|894.51|905.31|894.51|905.31|894.51|905.31|894.51|1
1646497420000|2022-03-05 16:23:40|905.32|894.52|905.82|895.02|905.82|895.02|905.32|894.52|3
1646497430000|2022-03-05 16:23:50|905.87|895.07|905.89|895.09|905.89|895.09|905.87|895.07|2
1646497440000|2022-03-05 16:24:00|905.82|895.02|905.82|895.02|905.82|895.02|905.82|895.02|1
1646497460000|2022-03-05 16:24:20|905.65|894.85|905.75|894.95|905.75|894.95|905.39|894.59|5
1646497470000|2022-03-05 16:24:30|905.76|894.96|905.76|894.96|905.76|894.96|905.76|894.96|1
1646497500000|2022-03-05 16:25:00|905.83|895.03|905.9|895.1|906.11|895.31|905.83|895.03|4
1646497510000|2022-03-05 16:25:10|905.97|895.17|905.88|895.08|905.97|895.17|905.88|895.08|3
1646497540000|2022-03-05 16:25:40|905.98|895.18|905.98|895.18|905.98|895.18|905.98|895.18|1
1646497560000|2022-03-05 16:26:00|905.92|895.12|905.92|895.12|905.92|895.12|905.92|895.12|1
1646497570000|2022-03-05 16:26:10|906.01|895.21|905.88|895.08|906.01|895.21|905.88|895.08|2
1646497590000|2022-03-05 16:26:30|905.94|895.14|905.94|895.14|905.94|895.14|905.94|895.14|1
1646497600000|2022-03-05 16:26:40|906.06|895.26|905.98|895.18|906.47|895.67|905.98|895.18|7
1646497610000|2022-03-05 16:26:50|906.07|895.27|905.9|895.1|906.07|895.27|905.9|895.1|3
1646497620000|2022-03-05 16:27:00|905.89|895.09|905.89|895.09|905.89|895.09|905.89|895.09|1
1646497630000|2022-03-05 16:27:10|905.94|895.14|906.09|895.29|906.09|895.29|905.94|895.14|2
1646497640000|2022-03-05 16:27:20|905.94|895.14|905.9|895.1|906.09|895.29|905.9|895.1|5
1646497650000|2022-03-05 16:27:30|905.96|895.16|905.96|895.16|905.96|895.16|905.96|895.16|1
1646497660000|2022-03-05 16:27:40|905.9|895.1|905.95|895.15|906.09|895.29|905.9|895.1|4
1646497670000|2022-03-05 16:27:50|906.03|895.23|906.32|895.52|906.32|895.52|906.03|895.23|2
1646497680000|2022-03-05 16:28:00|906.51|895.71|906.47|895.67|906.51|895.71|906.47|895.67|2
1646497690000|2022-03-05 16:28:10|906.41|895.61|906.49|895.69|906.53|895.73|906.41|895.61|5
1646497700000|2022-03-05 16:28:20|906.53|895.73|906.58|895.78|906.58|895.78|906.53|895.73|2
1646497710000|2022-03-05 16:28:30|906.5|895.7|906.5|895.7|906.5|895.7|906.5|895.7|1
1646497730000|2022-03-05 16:28:50|906.55|895.75|906.55|895.75|906.55|895.75|906.55|895.75|1
1646497740000|2022-03-05 16:29:00|906.56|895.76|906.78|895.98|906.78|895.98|906.56|895.76|2
1646497750000|2022-03-05 16:29:10|906.86|896.06|906.86|896.06|906.86|896.06|906.78|895.98|3
1646497760000|2022-03-05 16:29:20|906.99|896.19|907.53|896.73|907.53|896.73|906.99|896.19|7
1646497770000|2022-03-05 16:29:30|907.58|896.78|907.6|896.8|907.6|896.8|907.58|896.78|2
1646497780000|2022-03-05 16:29:40|907.54|896.74|907.61|896.81|907.61|896.81|907.54|896.74|2
1646497790000|2022-03-05 16:29:50|907.68|896.88|907.88|897.08|907.88|897.08|907.68|896.88|5
1646497800000|2022-03-05 16:30:00|907.7|896.9|907.71|896.91|907.71|896.91|907.7|896.9|2
1646497810000|2022-03-05 16:30:10|907.89|897.09|907.87|897.07|908.13|897.33|907.7|896.9|11
1646497820000|2022-03-05 16:30:20|907.79|896.99|907.42|896.62|907.79|896.99|907.39|896.59|7
1646497830000|2022-03-05 16:30:30|907.26|896.46|907.42|896.62|907.42|896.62|907.26|896.46|5
1646497840000|2022-03-05 16:30:40|907.58|896.78|907.58|896.78|907.58|896.78|907.58|896.78|1
1646497850000|2022-03-05 16:30:50|907.59|896.79|907.59|896.79|907.59|896.79|907.59|896.79|1
1646497860000|2022-03-05 16:31:00|907.71|896.91|907.71|896.91|907.71|896.91|907.71|896.91|1
1646497870000|2022-03-05 16:31:10|907.75|896.95|907.75|896.95|907.75|896.95|907.75|896.95|1
1646497890000|2022-03-05 16:31:30|907.73|896.93|907.81|897.01|907.81|897.01|907.73|896.93|3
1646497900000|2022-03-05 16:31:40|907.97|897.17|907.97|897.17|908.04|897.24|907.97|897.17|3
1646497910000|2022-03-05 16:31:50|908.01|897.21|908.11|897.31|908.11|897.31|908.01|897.21|2
1646497930000|2022-03-05 16:32:10|908.2|897.4|908.3|897.5|908.3|897.5|908.2|897.4|2
1646497940000|2022-03-05 16:32:20|908.22|897.42|907.95|897.15|908.24|897.44|907.95|897.15|4
1646497950000|2022-03-05 16:32:30|907.94|897.14|908.08|897.28|908.08|897.28|907.94|897.14|3
1646497960000|2022-03-05 16:32:40|908.01|897.21|907.94|897.14|908.01|897.21|907.94|897.14|2
1646497970000|2022-03-05 16:32:50|907.81|897.01|908.04|897.24|908.04|897.24|907.81|897.01|3
1646497980000|2022-03-05 16:33:00|908.2|897.4|908.2|897.4|908.2|897.4|908.2|897.4|1
1646497990000|2022-03-05 16:33:10|908.18|897.38|908.18|897.38|908.18|897.38|908.18|897.38|1
1646498000000|2022-03-05 16:33:20|908.11|897.31|908.11|897.31|908.11|897.31|908.11|897.31|1
1646498010000|2022-03-05 16:33:30|908.1|897.3|908.1|897.3|908.1|897.3|908.1|897.3|1
1646498020000|2022-03-05 16:33:40|908.18|897.38|908.34|897.54|908.34|897.54|908.18|897.38|2
1646498030000|2022-03-05 16:33:50|908.78|897.98|908.92|898.12|908.92|898.12|908.78|897.98|3
1646498050000|2022-03-05 16:34:10|909.04|898.24|909.29|898.49|909.29|898.49|909.04|898.24|7
1646498060000|2022-03-05 16:34:20|909.51|898.71|909.37|898.57|909.79|898.99|909.37|898.57|5
1646498070000|2022-03-05 16:34:30|909.54|898.74|909.37|898.57|909.54|898.74|909.37|898.57|2
1646498080000|2022-03-05 16:34:40|909.47|898.67|909.84|899.04|909.84|899.04|909.47|898.67|5
1646498100000|2022-03-05 16:35:00|909.85|899.05|909.85|899.05|909.85|899.05|909.85|899.05|1
1646498110000|2022-03-05 16:35:10|909.9|899.1|909.9|899.1|909.9|899.1|909.9|899.1|1
1646498120000|2022-03-05 16:35:20|909.91|899.11|909.91|899.11|909.96|899.16|909.91|899.11|3
1646498130000|2022-03-05 16:35:30|910.02|899.22|910.02|899.22|910.02|899.22|910.02|899.22|1
1646498140000|2022-03-05 16:35:40|909.96|899.16|909.96|899.16|909.96|899.16|909.96|899.16|1
1646498150000|2022-03-05 16:35:50|909.9|899.1|909.94|899.14|909.94|899.14|909.9|899.1|2
1646498160000|2022-03-05 16:36:00|909.95|899.15|909.95|899.15|909.95|899.15|909.95|899.15|1
1646498190000|2022-03-05 16:36:30|909.97|899.17|909.97|899.17|909.97|899.17|909.97|899.17|1
1646498200000|2022-03-05 16:36:40|910.07|899.27|910.1|899.3|910.1|899.3|909.97|899.17|4
1646498210000|2022-03-05 16:36:50|910.2|899.4|910.84|900.04|910.84|900.04|910.1|899.3|10
1646498220000|2022-03-05 16:37:00|911.09|900.29|911.65|900.85|911.65|900.85|911.09|900.29|3
1646498230000|2022-03-05 16:37:10|911.7|900.9|911.7|900.9|911.7|900.9|911.67|900.87|3
1646498240000|2022-03-05 16:37:20|911.67|900.87|912.37|901.57|912.37|901.57|911.67|900.87|8
1646498250000|2022-03-05 16:37:30|912.53|901.73|912.55|901.75|912.56|901.76|912.53|901.73|4
1646498270000|2022-03-05 16:37:50|912.52|901.72|912.55|901.75|912.55|901.75|912.52|901.72|2
1646498280000|2022-03-05 16:38:00|912.54|901.74|912.64|901.84|912.64|901.84|912.54|901.74|4
1646498290000|2022-03-05 16:38:10|912.6|901.8|912.26|901.46|912.6|901.8|912.26|901.46|4
1646498300000|2022-03-05 16:38:20|912.01|901.21|911.22|900.42|912.01|901.21|911.22|900.42|5
1646498310000|2022-03-05 16:38:30|911.34|900.54|911.25|900.45|911.43|900.63|911.22|900.42|6
1646498320000|2022-03-05 16:38:40|911.43|900.63|911.6|900.8|911.9|901.1|911.25|900.45|8
1646498330000|2022-03-05 16:38:50|911.83|901.03|911.93|901.13|911.93|901.13|911.6|900.8|5
1646498340000|2022-03-05 16:39:00|911.85|901.05|911.93|901.13|911.93|901.13|911.85|901.05|2
1646498350000|2022-03-05 16:39:10|912|901.2|912|901.2|912|901.2|912|901.2|1
1646498360000|2022-03-05 16:39:20|912.06|901.26|912.29|901.49|912.29|901.49|912.06|901.26|2
1646498370000|2022-03-05 16:39:30|912.45|901.65|912.67|901.87|912.67|901.87|912.45|901.65|3
1646498380000|2022-03-05 16:39:40|912.76|901.96|912.76|901.96|912.76|901.96|912.76|901.96|1
1646498400000|2022-03-05 16:40:00|912.81|902.01|912.81|902.01|912.81|902.01|912.81|902.01|1
1646498410000|2022-03-05 16:40:10|912.82|902.02|912.16|901.36|912.82|902.02|912.16|901.36|6
1646498420000|2022-03-05 16:40:20|912|901.2|912|901.2|912|901.2|912|901.2|1
1646498430000|2022-03-05 16:40:30|912.06|901.26|912.6|901.8|912.6|901.8|912.06|901.26|4
1646498450000|2022-03-05 16:40:50|912.59|901.79|912.59|901.79|912.59|901.79|912.59|901.79|1
1646498460000|2022-03-05 16:41:00|912.8|902|912.8|902|912.81|902.01|912.59|901.79|5
1646498470000|2022-03-05 16:41:10|912.89|902.09|914.49|903.69|914.49|903.69|912.89|902.09|10
1646498480000|2022-03-05 16:41:20|914.51|903.71|914.9|904.1|914.9|904.1|914.51|903.71|4
1646498500000|2022-03-05 16:41:40|914.89|904.09|914.89|904.09|914.89|904.09|914.89|904.09|1
1646498510000|2022-03-05 16:41:50|914.99|904.19|915.68|904.88|915.68|904.88|914.9|904.1|7
1646498520000|2022-03-05 16:42:00|915.67|904.87|915.69|904.89|915.76|904.96|915.67|904.87|4
1646498530000|2022-03-05 16:42:10|915.68|904.88|914.92|904.12|915.69|904.89|914.92|904.12|14
1646498540000|2022-03-05 16:42:20|915.12|904.32|916.2|905.4|916.2|905.4|915.12|904.32|9
1646498550000|2022-03-05 16:42:30|916.15|905.35|916.68|905.88|916.8|906|915.86|905.06|13
1646498560000|2022-03-05 16:42:40|916.71|905.91|916.32|905.52|917.12|906.32|916.32|905.52|13
1646498570000|2022-03-05 16:42:50|916.07|905.27|915.93|905.13|916.49|905.69|915.93|905.13|5
1646498580000|2022-03-05 16:43:00|916.03|905.23|916.05|905.25|916.56|905.76|916.03|905.23|6
1646498590000|2022-03-05 16:43:10|916.06|905.26|916.76|905.96|916.76|905.96|916.06|905.26|6
1646498600000|2022-03-05 16:43:20|916.77|905.97|916.79|905.99|916.79|905.99|916.77|905.97|2
1646498610000|2022-03-05 16:43:30|916.9|906.1|916.69|905.89|916.99|906.19|916.69|905.89|5
1646498620000|2022-03-05 16:43:40|916.38|905.58|916.93|906.13|917.17|906.37|916.38|905.58|9
1646498630000|2022-03-05 16:43:50|916.96|906.16|916.96|906.16|916.96|906.16|916.96|906.16|1
1646498640000|2022-03-05 16:44:00|917.04|906.24|917.02|906.22|917.04|906.24|917.02|906.22|2
1646498650000|2022-03-05 16:44:10|917.03|906.23|917.04|906.24|917.11|906.31|917.03|906.23|4
1646498660000|2022-03-05 16:44:20|917.21|906.41|917.93|907.13|918.55|907.75|917.21|906.41|13
1646498670000|2022-03-05 16:44:30|918.05|907.25|917.91|907.11|918.46|907.66|917.84|907.04|8
1646498680000|2022-03-05 16:44:40|917.92|907.12|917.45|906.65|917.99|907.19|917.45|906.65|12
1646498690000|2022-03-05 16:44:50|917.71|906.91|917.92|907.12|917.92|907.12|917.71|906.91|2
1646498700000|2022-03-05 16:45:00|917.93|907.13|917.19|906.39|917.93|907.13|917.19|906.39|5
1646498710000|2022-03-05 16:45:10|917.18|906.38|917|906.2|917.18|906.38|916.36|905.56|10
1646498720000|2022-03-05 16:45:20|917.02|906.22|917.08|906.28|917.08|906.28|917.02|906.22|3
1646498730000|2022-03-05 16:45:30|917.2|906.4|917.54|906.74|917.54|906.74|917.2|906.4|11
1646498740000|2022-03-05 16:45:40|917.44|906.64|917.87|907.07|917.87|907.07|917.29|906.49|7
1646498750000|2022-03-05 16:45:50|918.07|907.27|918.33|907.53|918.33|907.53|918.07|907.27|3
1646498760000|2022-03-05 16:46:00|918.54|907.74|918.59|907.79|918.73|907.93|918.54|907.74|3
1646498770000|2022-03-05 16:46:10|918.72|907.92|919.3|908.5|919.3|908.5|918.72|907.92|4
1646498780000|2022-03-05 16:46:20|919.29|908.49|919.05|908.25|919.29|908.49|919.04|908.24|3
1646498790000|2022-03-05 16:46:30|919.04|908.24|917.86|907.06|919.04|908.24|917.86|907.06|7
1646498800000|2022-03-05 16:46:40|917.85|907.05|917.93|907.13|918.06|907.26|917.85|907.05|7
1646498810000|2022-03-05 16:46:50|917.92|907.12|917.89|907.09|917.92|907.12|917.77|906.97|6
1646498820000|2022-03-05 16:47:00|918.01|907.21|918.89|908.09|918.89|908.09|917.9|907.1|5
1646498830000|2022-03-05 16:47:10|918.88|908.08|918.89|908.09|918.89|908.09|918.83|908.03|3
1646498840000|2022-03-05 16:47:20|918.7|907.9|919.01|908.21|919.01|908.21|918.14|907.34|7
1646498850000|2022-03-05 16:47:30|918.91|908.11|918.72|907.92|918.91|908.11|918.72|907.92|3
1646498860000|2022-03-05 16:47:40|918.9|908.1|918.55|907.75|918.91|908.11|918.55|907.75|4
1646498870000|2022-03-05 16:47:50|918.3|907.5|917.45|906.65|918.3|907.5|917.45|906.65|8
1646498880000|2022-03-05 16:48:00|917.43|906.63|916.73|905.93|917.43|906.63|916.73|905.93|8
1646498890000|2022-03-05 16:48:10|916.8|906|917.77|906.97|917.77|906.97|916.65|905.85|11
1646498900000|2022-03-05 16:48:20|917.38|906.58|917.13|906.33|917.81|907.01|917.13|906.33|10
1646498910000|2022-03-05 16:48:30|917.07|906.27|916.93|906.13|917.07|906.27|916.78|905.98|5
1646498920000|2022-03-05 16:48:40|916.9|906.1|916.32|905.52|916.9|906.1|916.32|905.52|9
1646498930000|2022-03-05 16:48:50|916.27|905.47|915.87|905.07|916.27|905.47|915.81|905.01|9
1646498940000|2022-03-05 16:49:00|915.94|905.14|916.26|905.46|916.26|905.46|915.94|905.14|6
1646498950000|2022-03-05 16:49:10|916.21|905.41|915.48|904.68|916.21|905.41|915.48|904.68|7
1646498960000|2022-03-05 16:49:20|915.4|904.6|913.96|903.16|915.4|904.6|913.96|903.16|8
1646498970000|2022-03-05 16:49:30|913.84|903.04|913.07|902.27|913.91|903.11|913.07|902.27|12
1646498980000|2022-03-05 16:49:40|913.09|902.29|912.26|901.46|913.09|902.29|912.26|901.46|12
1646498990000|2022-03-05 16:49:50|912.32|901.52|912.06|901.26|912.77|901.97|912.01|901.21|17
1646499000000|2022-03-05 16:50:00|912.29|901.49|912.69|901.89|912.69|901.89|912.13|901.33|8
1646499010000|2022-03-05 16:50:10|912.78|901.98|913.26|902.46|913.77|902.97|912.74|901.94|14
1646499020000|2022-03-05 16:50:20|913.24|902.44|912.97|902.17|913.24|902.44|912.97|902.17|6
1646499030000|2022-03-05 16:50:30|913.06|902.26|911.98|901.18|913.06|902.26|911.93|901.13|9
1646499040000|2022-03-05 16:50:40|912.01|901.21|912.45|901.65|912.45|901.65|912.01|901.21|9
1646499050000|2022-03-05 16:50:50|912.38|901.58|912.13|901.33|912.58|901.78|912.13|901.33|10
1646499060000|2022-03-05 16:51:00|912.01|901.21|912.44|901.64|912.44|901.64|912.01|901.21|6
1646499070000|2022-03-05 16:51:10|912.64|901.84|912.64|901.84|912.64|901.84|912.61|901.81|3
1646499080000|2022-03-05 16:51:20|912.43|901.63|912.1|901.3|912.6|901.8|912.1|901.3|4
1646499090000|2022-03-05 16:51:30|912.09|901.29|911.89|901.09|912.09|901.29|911.89|901.09|5
1646499100000|2022-03-05 16:51:40|911.82|901.02|911.43|900.63|911.82|901.02|911.24|900.44|5
1646499110000|2022-03-05 16:51:50|911.36|900.56|911.1|900.3|911.45|900.65|911.1|900.3|5
1646499120000|2022-03-05 16:52:00|911.28|900.48|911.14|900.34|911.28|900.48|911.14|900.34|4
1646499130000|2022-03-05 16:52:10|911.12|900.32|911.01|900.21|911.12|900.32|911.01|900.21|2
1646499140000|2022-03-05 16:52:20|910.89|900.09|910.53|899.73|910.89|900.09|910.45|899.65|6
1646499160000|2022-03-05 16:52:40|910.68|899.88|910.87|900.07|910.87|900.07|910.66|899.86|3
1646499170000|2022-03-05 16:52:50|910.89|900.09|911.62|900.82|911.62|900.82|910.89|900.09|6
1646499180000|2022-03-05 16:53:00|911.52|900.72|911.91|901.11|911.91|901.11|911.52|900.72|4
1646499190000|2022-03-05 16:53:10|911.81|901.01|911.18|900.38|911.85|901.05|911.05|900.25|9
1646499200000|2022-03-05 16:53:20|911.24|900.44|911.18|900.38|911.24|900.44|911.18|900.38|4
1646499210000|2022-03-05 16:53:30|911.24|900.44|911.79|900.99|911.79|900.99|911.24|900.44|6
1646499220000|2022-03-05 16:53:40|911.75|900.95|911.75|900.95|911.75|900.95|911.75|900.95|1
1646499230000|2022-03-05 16:53:50|911.54|900.74|911.4|900.6|911.67|900.87|911.4|900.6|4
1646499240000|2022-03-05 16:54:00|911.25|900.45|911.82|901.02|911.82|901.02|911.12|900.32|6
1646499260000|2022-03-05 16:54:20|911.62|900.82|911.26|900.46|911.62|900.82|911.26|900.46|2
1646499280000|2022-03-05 16:54:40|911.35|900.55|911.44|900.64|911.56|900.76|911.26|900.46|7
1646499290000|2022-03-05 16:54:50|911.26|900.46|911.12|900.32|911.37|900.57|911.12|900.32|5
1646499300000|2022-03-05 16:55:00|911.07|900.27|911.07|900.27|911.07|900.27|911.07|900.27|1
1646499310000|2022-03-05 16:55:10|911.01|900.21|910.74|899.94|911.01|900.21|910.74|899.94|6
1646499320000|2022-03-05 16:55:20|910.59|899.79|910.82|900.02|910.89|900.09|910.59|899.79|8
1646499330000|2022-03-05 16:55:30|910.69|899.89|910.89|900.09|910.89|900.09|910.65|899.85|4
1646499340000|2022-03-05 16:55:40|910.85|900.05|910.78|899.98|910.85|900.05|910.78|899.98|2
1646499350000|2022-03-05 16:55:50|910.61|899.81|910.6|899.8|910.61|899.81|910.6|899.8|2
1646499360000|2022-03-05 16:56:00|910.21|899.41|910.39|899.59|910.39|899.59|910.21|899.41|4
1646499370000|2022-03-05 16:56:10|910.21|899.41|910.39|899.59|910.52|899.72|910.21|899.41|4
1646499380000|2022-03-05 16:56:20|910.55|899.75|910.55|899.75|910.55|899.75|910.55|899.75|1
1646499390000|2022-03-05 16:56:30|910.41|899.61|910.41|899.61|910.41|899.61|910.41|899.61|1
1646499410000|2022-03-05 16:56:50|910.53|899.73|909.96|899.16|910.53|899.73|909.76|898.96|6
1646499420000|2022-03-05 16:57:00|909.89|899.09|909.67|898.87|909.89|899.09|909.67|898.87|3
1646499430000|2022-03-05 16:57:10|909.79|898.99|909.64|898.84|909.79|898.99|909.64|898.84|2
1646499440000|2022-03-05 16:57:20|909.7|898.9|909.7|898.9|909.7|898.9|909.51|898.71|3
1646499450000|2022-03-05 16:57:30|909.69|898.89|909.69|898.89|909.69|898.89|909.69|898.89|1
1646499460000|2022-03-05 16:57:40|909.48|898.68|909.46|898.66|909.48|898.68|909.46|898.66|2
1646499470000|2022-03-05 16:57:50|909.48|898.68|908.54|897.74|909.48|898.68|908.54|897.74|10
1646499480000|2022-03-05 16:58:00|908.48|897.68|908.42|897.62|908.55|897.75|908.42|897.62|5
1646499490000|2022-03-05 16:58:10|908.36|897.56|908.36|897.56|908.36|897.56|908.36|897.56|1
1646499510000|2022-03-05 16:58:30|908.43|897.63|908.23|897.43|908.63|897.83|908.23|897.43|4
1646499520000|2022-03-05 16:58:40|908.18|897.38|908.41|897.61|908.41|897.61|908.18|897.38|2
1646499530000|2022-03-05 16:58:50|908.32|897.52|908.4|897.6|908.41|897.61|908.18|897.38|5
1646499540000|2022-03-05 16:59:00|908.39|897.59|907.91|897.11|908.4|897.6|907.91|897.11|5
1646499550000|2022-03-05 16:59:10|907.94|897.14|908.36|897.56|908.36|897.56|907.9|897.1|6
1646499560000|2022-03-05 16:59:20|908.55|897.75|909.21|898.41|909.21|898.41|908.47|897.67|9
1646499570000|2022-03-05 16:59:30|909.33|898.53|909.94|899.14|909.94|899.14|909.33|898.53|4
1646499580000|2022-03-05 16:59:40|909.93|899.13|909.94|899.14|909.94|899.14|909.93|899.13|2
1646499590000|2022-03-05 16:59:50|909.96|899.16|909.53|898.73|909.96|899.16|909.53|898.73|4
1646499600000|2022-03-05 17:00:00|909.6|898.8|908.54|897.74|909.6|898.8|908.16|897.36|15
1646499610000|2022-03-05 17:00:10|908.41|897.61|909.16|898.36|909.16|898.36|908.41|897.61|7
1646499620000|2022-03-05 17:00:20|909.22|898.42|909.61|898.81|909.61|898.81|909.22|898.42|4
1646499630000|2022-03-05 17:00:30|909.83|899.03|909.94|899.14|910.04|899.24|909.83|899.03|8
1646499650000|2022-03-05 17:00:50|909.9|899.1|909.9|899.1|909.9|899.1|909.9|899.1|1
1646499660000|2022-03-05 17:01:00|910.01|899.21|910.64|899.84|910.64|899.84|910.01|899.21|6
1646499670000|2022-03-05 17:01:10|910.51|899.71|910.79|899.99|910.79|899.99|910.51|899.71|4
1646499680000|2022-03-05 17:01:20|910.89|900.09|910.32|899.52|910.89|900.09|910.32|899.52|6
1646499690000|2022-03-05 17:01:30|910.24|899.44|909.97|899.17|910.24|899.44|909.97|899.17|3
1646499700000|2022-03-05 17:01:40|909.88|899.08|909.88|899.08|909.9|899.1|909.88|899.08|5
1646499710000|2022-03-05 17:01:50|909.9|899.1|909.98|899.18|909.98|899.18|909.9|899.1|2
1646499720000|2022-03-05 17:02:00|910.05|899.25|910.19|899.39|910.19|899.39|909.98|899.18|3
1646499730000|2022-03-05 17:02:10|910.33|899.53|910.2|899.4|910.33|899.53|910.18|899.38|5
1646499740000|2022-03-05 17:02:20|910.02|899.22|909.91|899.11|910.02|899.22|909.91|899.11|4
1646499760000|2022-03-05 17:02:40|910|899.2|910.43|899.63|910.43|899.63|910|899.2|4
1646499770000|2022-03-05 17:02:50|910.66|899.86|910.76|899.96|910.76|899.96|910.66|899.86|2
1646499780000|2022-03-05 17:03:00|910.83|900.03|910.83|900.03|910.83|900.03|910.81|900.01|4
1646499790000|2022-03-05 17:03:10|910.81|900.01|910.88|900.08|910.88|900.08|910.81|900.01|3
1646499810000|2022-03-05 17:03:30|910.78|899.98|910.04|899.24|910.78|899.98|910.04|899.24|4
1646499820000|2022-03-05 17:03:40|910.06|899.26|909.91|899.11|910.06|899.26|909.91|899.11|3
1646499830000|2022-03-05 17:03:50|909.99|899.19|910.25|899.45|910.25|899.45|909.99|899.19|3
1646499840000|2022-03-05 17:04:00|910.59|899.79|910.82|900.02|910.82|900.02|910.59|899.79|2
1646499850000|2022-03-05 17:04:10|910.84|900.04|910.84|900.04|910.84|900.04|910.84|900.04|1
1646499860000|2022-03-05 17:04:20|910.89|900.09|910.52|899.72|910.89|900.09|910.52|899.72|5
1646499870000|2022-03-05 17:04:30|910.54|899.74|910.79|899.99|910.79|899.99|910.54|899.74|2
1646499880000|2022-03-05 17:04:40|910.8|900|910.78|899.98|910.8|900|910.78|899.98|2
1646499890000|2022-03-05 17:04:50|910.89|900.09|910.89|900.09|910.89|900.09|910.89|900.09|1
1646499900000|2022-03-05 17:05:00|910.91|900.11|910.91|900.11|910.91|900.11|910.91|900.11|1
1646499910000|2022-03-05 17:05:10|911.05|900.25|911.74|900.94|911.88|901.08|910.91|900.11|13
1646499920000|2022-03-05 17:05:20|911.88|901.08|911.89|901.09|911.89|901.09|911.88|901.08|2
1646499930000|2022-03-05 17:05:30|911.82|901.02|912.14|901.34|912.14|901.34|911.82|901.02|5
1646499940000|2022-03-05 17:05:40|912.04|901.24|912.13|901.33|912.19|901.39|912.01|901.21|6
1646499950000|2022-03-05 17:05:50|912.01|901.21|911.92|901.12|912.01|901.21|911.92|901.12|2
1646499960000|2022-03-05 17:06:00|912.05|901.25|912.05|901.25|912.05|901.25|912.05|901.25|1
1646499970000|2022-03-05 17:06:10|912.07|901.27|912.01|901.21|912.07|901.27|912.01|901.21|2
1646499980000|2022-03-05 17:06:20|911.96|901.16|911.96|901.16|911.96|901.16|911.96|901.16|1
1646499990000|2022-03-05 17:06:30|912|901.2|911.89|901.09|912|901.2|911.65|900.85|5
1646500000000|2022-03-05 17:06:40|911.99|901.19|912.04|901.24|912.04|901.24|911.99|901.19|2
1646500010000|2022-03-05 17:06:50|911.91|901.11|911.89|901.09|911.91|901.11|911.8|901|3
1646500020000|2022-03-05 17:07:00|912.03|901.23|912.05|901.25|912.05|901.25|912.03|901.23|2
1646500030000|2022-03-05 17:07:10|912.24|901.44|912.24|901.44|912.24|901.44|912.24|901.44|1
1646500040000|2022-03-05 17:07:20|912.31|901.51|912.31|901.51|912.31|901.51|912.31|901.51|1
1646500050000|2022-03-05 17:07:30|912.44|901.64|912.95|902.15|912.95|902.15|912.37|901.57|7
1646500060000|2022-03-05 17:07:40|913.15|902.35|913.15|902.35|913.15|902.35|913.15|902.35|1
1646500070000|2022-03-05 17:07:50|913.25|902.45|913.35|902.55|913.39|902.59|913.15|902.35|6
1646500080000|2022-03-05 17:08:00|913.42|902.62|913.15|902.35|913.42|902.62|913.15|902.35|5
1646500110000|2022-03-05 17:08:30|913.22|902.42|913.22|902.42|913.22|902.42|913.22|902.42|1
1646500140000|2022-03-05 17:09:00|913.19|902.39|913.21|902.41|913.21|902.41|913.19|902.39|2
1646500150000|2022-03-05 17:09:10|913.37|902.57|914.1|903.3|914.1|903.3|913.37|902.57|7
1646500160000|2022-03-05 17:09:20|913.98|903.18|913.74|902.94|914.11|903.31|913.69|902.89|6
1646500170000|2022-03-05 17:09:30|913.8|903|913.62|902.82|913.88|903.08|913.56|902.76|6
1646500180000|2022-03-05 17:09:40|913.55|902.75|913.77|902.97|913.77|902.97|913.21|902.41|9
1646500190000|2022-03-05 17:09:50|913.58|902.78|913.54|902.74|913.87|903.07|913.54|902.74|6
1646500200000|2022-03-05 17:10:00|913.25|902.45|912.52|901.72|913.25|902.45|912.52|901.72|7
1646500210000|2022-03-05 17:10:10|912.43|901.63|912.77|901.97|912.77|901.97|912.21|901.41|9
1646500220000|2022-03-05 17:10:20|912.8|902|913.45|902.65|913.45|902.65|912.79|901.99|7
1646500230000|2022-03-05 17:10:30|913.73|902.93|913.73|902.93|913.73|902.93|913.73|902.93|1
1646500240000|2022-03-05 17:10:40|913.52|902.72|913.76|902.96|913.76|902.96|913.27|902.47|5
1646500250000|2022-03-05 17:10:50|913.88|903.08|913.88|903.08|913.88|903.08|913.88|903.08|1
1646500260000|2022-03-05 17:11:00|913.89|903.09|913.89|903.09|913.89|903.09|913.89|903.09|1
1646500280000|2022-03-05 17:11:20|913.97|903.17|914.13|903.33|914.16|903.36|913.97|903.17|3
1646500290000|2022-03-05 17:11:30|914.07|903.27|914.94|904.14|914.94|904.14|914.07|903.27|8
1646500320000|2022-03-05 17:12:00|914.85|904.05|914.85|904.05|914.85|904.05|914.85|904.05|1
1646500330000|2022-03-05 17:12:10|914.65|903.85|914.03|903.23|914.65|903.85|914.03|903.23|6
1646500340000|2022-03-05 17:12:20|914.09|903.29|914.44|903.64|914.66|903.86|914.02|903.22|9
1646500360000|2022-03-05 17:12:40|914.66|903.86|914.84|904.04|914.84|904.04|914.66|903.86|2
1646500370000|2022-03-05 17:12:50|914.9|904.1|914.34|903.54|914.9|904.1|914.24|903.44|6
1646500380000|2022-03-05 17:13:00|914.45|903.65|914.36|903.56|914.45|903.65|914.34|903.54|3
1646500390000|2022-03-05 17:13:10|914.52|903.72|914.89|904.09|914.89|904.09|914.52|903.72|3
1646500400000|2022-03-05 17:13:20|914.85|904.05|914.28|903.48|914.85|904.05|914.28|903.48|5
1646500410000|2022-03-05 17:13:30|914.25|903.45|913.97|903.17|914.25|903.45|913.97|903.17|2
1646500420000|2022-03-05 17:13:40|913.98|903.18|913.97|903.17|913.98|903.18|913.97|903.17|2
1646500440000|2022-03-05 17:14:00|914.05|903.25|914.8|904|914.8|904|914.05|903.25|5
1646500450000|2022-03-05 17:14:10|914.89|904.09|914.03|903.23|914.89|904.09|914.03|903.23|6
1646500460000|2022-03-05 17:14:20|913.97|903.17|913.97|903.17|913.97|903.17|913.97|903.17|1
1646500470000|2022-03-05 17:14:30|913.99|903.19|913.98|903.18|914|903.2|913.98|903.18|3
1646500480000|2022-03-05 17:14:40|914|903.2|914.01|903.21|914.01|903.21|913.98|903.18|3
1646500490000|2022-03-05 17:14:50|913.9|903.1|913.9|903.1|913.9|903.1|913.9|903.1|1
1646500500000|2022-03-05 17:15:00|913.89|903.09|913.89|903.09|913.89|903.09|913.89|903.09|1
1646500510000|2022-03-05 17:15:10|913.85|903.05|913.13|902.33|913.85|903.05|913.13|902.33|6
1646500520000|2022-03-05 17:15:20|913.14|902.34|912.37|901.57|913.14|902.34|912.37|901.57|8
1646500530000|2022-03-05 17:15:30|912.06|901.26|912.06|901.26|912.06|901.26|912.06|901.26|1
1646500540000|2022-03-05 17:15:40|912.16|901.36|912.75|901.95|912.75|901.95|912.16|901.36|3
1646500550000|2022-03-05 17:15:50|912.91|902.11|912.91|902.11|912.91|902.11|912.91|902.11|1
1646500570000|2022-03-05 17:16:10|912.92|902.12|912.96|902.16|912.96|902.16|912.92|902.12|2
1646500580000|2022-03-05 17:16:20|912.95|902.15|912.95|902.15|912.95|902.15|912.95|902.15|1
1646500590000|2022-03-05 17:16:30|913.11|902.31|913.45|902.65|913.45|902.65|913.02|902.22|7
1646500600000|2022-03-05 17:16:40|913.67|902.87|914.44|903.64|914.44|903.64|913.67|902.87|10
1646500610000|2022-03-05 17:16:50|914.35|903.55|914.01|903.21|914.35|903.55|914.01|903.21|2
1646500620000|2022-03-05 17:17:00|914.41|903.61|914.54|903.74|914.55|903.75|914.31|903.51|9
1646500630000|2022-03-05 17:17:10|914.79|903.99|914.62|903.82|914.89|904.09|914.62|903.82|5
1646500640000|2022-03-05 17:17:20|914.89|904.09|914.9|904.1|914.9|904.1|914.89|904.09|2
1646500650000|2022-03-05 17:17:30|914.81|904.01|914.89|904.09|914.89|904.09|914.35|903.55|7
1646500670000|2022-03-05 17:17:50|914.81|904.01|914.84|904.04|914.84|904.04|914.45|903.65|4
1646500680000|2022-03-05 17:18:00|914.64|903.84|914.84|904.04|914.84|904.04|914.64|903.84|2
1646500690000|2022-03-05 17:18:10|914.64|903.84|914.8|904|914.8|904|914.43|903.63|5
1646500700000|2022-03-05 17:18:20|914.6|903.8|914.61|903.81|914.78|903.98|914.6|903.8|5
1646500710000|2022-03-05 17:18:30|914.38|903.58|914.38|903.58|914.61|903.81|914.38|903.58|3
1646500720000|2022-03-05 17:18:40|914.23|903.43|914.22|903.42|914.36|903.56|914.22|903.42|6
1646500730000|2022-03-05 17:18:50|914.14|903.34|914.14|903.34|914.14|903.34|914.14|903.34|1
1646500740000|2022-03-05 17:19:00|914.23|903.43|914.16|903.36|914.23|903.43|914.14|903.34|3
1646500750000|2022-03-05 17:19:10|914.22|903.42|913.9|903.1|914.22|903.42|913.67|902.87|8
1646500760000|2022-03-05 17:19:20|913.85|903.05|913.44|902.64|913.85|903.05|913.44|902.64|4
1646500770000|2022-03-05 17:19:30|913.18|902.38|913.27|902.47|913.33|902.53|913.18|902.38|6
1646500780000|2022-03-05 17:19:40|913.49|902.69|912.96|902.16|913.63|902.83|912.96|902.16|9
1646500790000|2022-03-05 17:19:50|912.95|902.15|912.95|902.15|912.95|902.15|912.95|902.15|1
1646500800000|2022-03-05 17:20:00|912.86|902.06|912.86|902.06|912.86|902.06|912.86|902.06|1
1646500810000|2022-03-05 17:20:10|912.87|902.07|912.91|902.11|912.91|902.11|912.87|902.07|2
1646500820000|2022-03-05 17:20:20|912.93|902.13|912.92|902.12|912.93|902.13|912.91|902.11|3
1646500850000|2022-03-05 17:20:50|912.93|902.13|912.93|902.13|912.93|902.13|912.93|902.13|1
1646500860000|2022-03-05 17:21:00|912.92|902.12|912.92|902.12|912.92|902.12|912.92|902.12|1
1646500870000|2022-03-05 17:21:10|912.95|902.15|913.65|902.85|913.65|902.85|912.95|902.15|4
1646500880000|2022-03-05 17:21:20|913.38|902.58|912.96|902.16|913.38|902.58|912.96|902.16|3
1646500890000|2022-03-05 17:21:30|913.04|902.24|912.9|902.1|913.04|902.24|912.9|902.1|3
1646500920000|2022-03-05 17:22:00|912.86|902.06|912.82|902.02|912.86|902.06|912.8|902|3
1646500960000|2022-03-05 17:22:40|912.84|902.04|913.85|903.05|913.85|903.05|912.84|902.04|7
1646500970000|2022-03-05 17:22:50|913.9|903.1|913.9|903.1|913.9|903.1|913.9|903.1|1
1646500990000|2022-03-05 17:23:10|913.72|902.92|913.72|902.92|913.72|902.92|913.72|902.92|1
1646501010000|2022-03-05 17:23:30|913.58|902.78|913.58|902.78|913.58|902.78|913.58|902.78|1
1646501030000|2022-03-05 17:23:50|913.66|902.86|913.88|903.08|913.88|903.08|913.66|902.86|2
1646501040000|2022-03-05 17:24:00|913.91|903.11|913.91|903.11|913.91|903.11|913.91|903.11|1
1646501050000|2022-03-05 17:24:10|913.9|903.1|913.9|903.1|913.9|903.1|913.9|903.1|1
1646501080000|2022-03-05 17:24:40|913.91|903.11|913.91|903.11|913.91|903.11|913.91|903.11|1
1646501090000|2022-03-05 17:24:50|913.8|903|913.8|903|913.8|903|913.8|903|1
1646501100000|2022-03-05 17:25:00|913.82|903.02|913.82|903.02|913.82|903.02|913.82|903.02|1
1646501110000|2022-03-05 17:25:10|913.93|903.13|913.92|903.12|913.93|903.13|913.86|903.06|7
1646501120000|2022-03-05 17:25:20|914.14|903.34|914.14|903.34|914.14|903.34|914.14|903.34|1
1646501130000|2022-03-05 17:25:30|914.1|903.3|914.1|903.3|914.1|903.3|914.1|903.3|1
1646501170000|2022-03-05 17:26:10|914.02|903.22|914.02|903.22|914.02|903.22|914.02|903.22|1
1646501190000|2022-03-05 17:26:30|914.09|903.29|914.05|903.25|914.12|903.32|914|903.2|4
1646501200000|2022-03-05 17:26:40|914.12|903.32|914.75|903.95|914.8|904|914.12|903.32|5
1646501210000|2022-03-05 17:26:50|914.89|904.09|914.89|904.09|914.89|904.09|914.89|904.09|1
1646501220000|2022-03-05 17:27:00|914.49|903.69|914.39|903.59|914.6|903.8|914.39|903.59|6
1646501240000|2022-03-05 17:27:20|914.28|903.48|914.34|903.54|914.34|903.54|914.28|903.48|2
1646501250000|2022-03-05 17:27:30|913.93|903.13|913.93|903.13|913.93|903.13|913.93|903.13|1
1646501260000|2022-03-05 17:27:40|913.97|903.17|913.33|902.53|913.97|903.17|913.17|902.37|7
1646501270000|2022-03-05 17:27:50|913.55|902.75|913.36|902.56|913.55|902.75|913.35|902.55|4
1646501280000|2022-03-05 17:28:00|913.32|902.52|913.17|902.37|913.32|902.52|913.17|902.37|2
1646501300000|2022-03-05 17:28:20|913|902.2|913|902.2|913|902.2|913|902.2|1
1646501310000|2022-03-05 17:28:30|913.14|902.34|913.79|902.99|913.79|902.99|913.14|902.34|3
1646501330000|2022-03-05 17:28:50|913.85|903.05|913.85|903.05|913.85|903.05|913.85|903.05|1
1646501340000|2022-03-05 17:29:00|913.72|902.92|913.43|902.63|913.79|902.99|913.43|902.63|5
1646501350000|2022-03-05 17:29:10|913.25|902.45|913.25|902.45|913.25|902.45|913.25|902.45|1
1646501360000|2022-03-05 17:29:20|913.3|902.5|913.07|902.27|913.3|902.5|913.07|902.27|3
1646501370000|2022-03-05 17:29:30|912.92|902.12|913.58|902.78|913.71|902.91|912.92|902.12|5
1646501380000|2022-03-05 17:29:40|913.63|902.83|913.4|902.6|913.63|902.83|913.4|902.6|3
1646501390000|2022-03-05 17:29:50|913.16|902.36|913.16|902.36|913.4|902.6|913.16|902.36|3
1646501400000|2022-03-05 17:30:00|913.05|902.25|913.05|902.25|913.05|902.25|913.05|902.25|1
1646501410000|2022-03-05 17:30:10|913.17|902.37|913.96|903.16|913.96|903.16|913.17|902.37|7
1646501430000|2022-03-05 17:30:30|913.95|903.15|913.95|903.15|913.95|903.15|913.95|903.15|1
1646501450000|2022-03-05 17:30:50|913.89|903.09|913.17|902.37|913.89|903.09|913.17|902.37|5
1646501460000|2022-03-05 17:31:00|913.04|902.24|913.1|902.3|913.1|902.3|913.01|902.21|5
1646501470000|2022-03-05 17:31:10|913.16|902.36|913.16|902.36|913.16|902.36|913.16|902.36|1
1646501480000|2022-03-05 17:31:20|913.08|902.28|913.12|902.32|913.12|902.32|913.08|902.28|3
1646501490000|2022-03-05 17:31:30|913.1|902.3|912.23|901.43|913.16|902.36|912.23|901.43|9
1646501500000|2022-03-05 17:31:40|912.31|901.51|912.18|901.38|912.31|901.51|912.16|901.36|3
1646501510000|2022-03-05 17:31:50|912.32|901.52|912.18|901.38|912.32|901.52|912.1|901.3|6
1646501520000|2022-03-05 17:32:00|912.32|901.52|912.44|901.64|912.85|902.05|912.32|901.52|10
1646501530000|2022-03-05 17:32:10|912.48|901.68|912.44|901.64|912.48|901.68|912.44|901.64|2
1646501540000|2022-03-05 17:32:20|912.48|901.68|912.44|901.64|912.48|901.68|912.44|901.64|2
1646501570000|2022-03-05 17:32:50|912.49|901.69|912.22|901.42|912.49|901.69|912.02|901.22|5
1646501580000|2022-03-05 17:33:00|912.13|901.33|912.3|901.5|912.3|901.5|912.1|901.3|8
1646501590000|2022-03-05 17:33:10|912.55|901.75|912.83|902.03|912.83|902.03|912.55|901.75|5
1646501600000|2022-03-05 17:33:20|912.75|901.95|912.96|902.16|913|902.2|912.75|901.95|8
1646501610000|2022-03-05 17:33:30|912.91|902.11|913.19|902.39|913.19|902.39|912.91|902.11|4
1646501620000|2022-03-05 17:33:40|913.44|902.64|913.79|902.99|913.79|902.99|913.44|902.64|4
1646501630000|2022-03-05 17:33:50|913.61|902.81|913.56|902.76|913.61|902.81|913.28|902.48|4
1646501640000|2022-03-05 17:34:00|913.65|902.85|913.67|902.87|913.73|902.93|913.65|902.85|4
1646501660000|2022-03-05 17:34:20|913.9|903.1|913.91|903.11|913.91|903.11|913.9|903.1|2
1646501670000|2022-03-05 17:34:30|913.99|903.19|914.32|903.52|914.32|903.52|913.92|903.12|5
1646501680000|2022-03-05 17:34:40|914.12|903.32|914.12|903.32|914.12|903.32|914.12|903.32|1
1646501690000|2022-03-05 17:34:50|914.32|903.52|914.8|904|914.8|904|914.32|903.52|4
1646501700000|2022-03-05 17:35:00|914.88|904.08|914.89|904.09|914.89|904.09|914.88|904.08|2
1646501710000|2022-03-05 17:35:10|914.74|903.94|914.41|903.61|914.82|904.02|914.41|903.61|3
1646501720000|2022-03-05 17:35:20|914.45|903.65|914.79|903.99|914.79|903.99|914.26|903.46|7
1646501730000|2022-03-05 17:35:30|914.78|903.98|914.8|904|914.8|904|914.78|903.98|2
1646501750000|2022-03-05 17:35:50|914.84|904.04|914.84|904.04|914.84|904.04|914.84|904.04|1
1646501760000|2022-03-05 17:36:00|914.9|904.1|914.91|904.11|914.91|904.11|914.9|904.1|2
1646501780000|2022-03-05 17:36:20|914.82|904.02|914.53|903.73|914.82|904.02|914.32|903.52|4
1646501790000|2022-03-05 17:36:30|914.32|903.52|914.53|903.73|914.66|903.86|914.32|903.52|4
1646501800000|2022-03-05 17:36:40|914.54|903.74|914.5|903.7|914.54|903.74|914.5|903.7|2
1646501810000|2022-03-05 17:36:50|914.31|903.51|914.31|903.51|914.31|903.51|914.31|903.51|1
1646501820000|2022-03-05 17:37:00|914.01|903.21|913.9|903.1|914.01|903.21|913.9|903.1|4
1646501840000|2022-03-05 17:37:20|913.91|903.11|913.9|903.1|913.91|903.11|913.9|903.1|2
1646501850000|2022-03-05 17:37:30|913.86|903.06|913.86|903.06|913.86|903.06|913.86|903.06|1
1646501860000|2022-03-05 17:37:40|913.91|903.11|913.91|903.11|913.91|903.11|913.91|903.11|1
1646501880000|2022-03-05 17:38:00|913.92|903.12|914.27|903.47|914.27|903.47|913.92|903.12|4
1646501890000|2022-03-05 17:38:10|914.35|903.55|914.79|903.99|914.79|903.99|914.32|903.52|4
1646501900000|2022-03-05 17:38:20|914.74|903.94|914.79|903.99|914.79|903.99|914.74|903.94|2
1646501920000|2022-03-05 17:38:40|914.89|904.09|914.92|904.12|914.92|904.12|914.89|904.09|5
1646501930000|2022-03-05 17:38:50|915.01|904.21|915.3|904.5|915.3|904.5|915.01|904.21|2
1646501950000|2022-03-05 17:39:10|915.47|904.67|915.32|904.52|915.47|904.67|915.27|904.47|4
1646501960000|2022-03-05 17:39:20|915.36|904.56|915.36|904.56|915.36|904.56|915.36|904.56|1
1646501970000|2022-03-05 17:39:30|915.37|904.57|915.37|904.57|915.37|904.57|915.37|904.57|1
1646501980000|2022-03-05 17:39:40|915.39|904.59|915.39|904.59|915.39|904.59|915.39|904.59|1
1646502000000|2022-03-05 17:40:00|915.5|904.7|915.75|904.95|915.75|904.95|915.5|904.7|3
1646502010000|2022-03-05 17:40:10|915.65|904.85|915.62|904.82|915.65|904.85|915.62|904.82|2
1646502020000|2022-03-05 17:40:20|915.49|904.69|914.96|904.16|915.49|904.69|914.96|904.16|8
1646502030000|2022-03-05 17:40:30|915.15|904.35|915.38|904.58|915.38|904.58|915.15|904.35|2
1646502040000|2022-03-05 17:40:40|915.15|904.35|915.15|904.35|915.38|904.58|915.15|904.35|3
1646502050000|2022-03-05 17:40:50|914.98|904.18|914.98|904.18|914.98|904.18|914.98|904.18|1
1646502060000|2022-03-05 17:41:00|915.16|904.36|915.19|904.39|915.19|904.39|915.16|904.36|2
1646502070000|2022-03-05 17:41:10|915.37|904.57|915.5|904.7|915.5|904.7|915.37|904.57|2
1646502080000|2022-03-05 17:41:20|915.8|905|915.93|905.13|915.93|905.13|915.8|905|3
1646502090000|2022-03-05 17:41:30|916.14|905.34|916.39|905.59|916.39|905.59|916.14|905.34|3
1646502100000|2022-03-05 17:41:40|916.44|905.64|916.44|905.64|916.44|905.64|916.21|905.41|3
1646502110000|2022-03-05 17:41:50|916.21|905.41|915.82|905.02|916.21|905.41|915.76|904.96|5
1646502120000|2022-03-05 17:42:00|915.6|904.8|915.89|905.09|915.89|905.09|915.6|904.8|4
1646502130000|2022-03-05 17:42:10|915.91|905.11|915.68|904.88|916.02|905.22|915.68|904.88|7
1646502160000|2022-03-05 17:42:40|915.74|904.94|915.94|905.14|915.94|905.14|915.74|904.94|6
1646502170000|2022-03-05 17:42:50|915.76|904.96|915.47|904.67|915.76|904.96|915.23|904.43|7
1646502180000|2022-03-05 17:43:00|915.39|904.59|915.39|904.59|915.55|904.75|915.39|904.59|3
1646502190000|2022-03-05 17:43:10|915.48|904.68|915.66|904.86|915.66|904.86|915.39|904.59|4
1646502200000|2022-03-05 17:43:20|915.87|905.07|916.03|905.23|916.03|905.23|915.87|905.07|5
1646502210000|2022-03-05 17:43:30|916.05|905.25|916.03|905.23|916.05|905.25|916.03|905.23|2
1646502220000|2022-03-05 17:43:40|916.01|905.21|916.01|905.21|916.01|905.21|916.01|905.21|1
1646502230000|2022-03-05 17:43:50|916.06|905.26|916.06|905.26|916.06|905.26|916.06|905.26|1
1646502240000|2022-03-05 17:44:00|916.03|905.23|916.03|905.23|916.03|905.23|916.03|905.23|1
1646502280000|2022-03-05 17:44:40|915.97|905.17|915.97|905.17|915.97|905.17|915.97|905.17|1
1646502300000|2022-03-05 17:45:00|916.02|905.22|916.02|905.22|916.02|905.22|916.02|905.22|1
1646502310000|2022-03-05 17:45:10|916.06|905.26|916.07|905.27|916.07|905.27|916.06|905.26|2
1646502320000|2022-03-05 17:45:20|916.04|905.24|916.04|905.24|916.04|905.24|916.04|905.24|1
1646502330000|2022-03-05 17:45:30|916.12|905.32|916.26|905.46|916.26|905.46|916.12|905.32|2
1646502340000|2022-03-05 17:45:40|916.18|905.38|916.46|905.66|916.46|905.66|916.18|905.38|5
1646502350000|2022-03-05 17:45:50|916.2|905.4|916.2|905.4|916.2|905.4|916.2|905.4|1
1646502360000|2022-03-05 17:46:00|916.04|905.24|916.04|905.24|916.04|905.24|916.04|905.24|1
1646502370000|2022-03-05 17:46:10|916.02|905.22|915.18|904.38|916.02|905.22|915.18|904.38|4
1646502380000|2022-03-05 17:46:20|915.41|904.61|915.54|904.74|915.54|904.74|915.41|904.61|2
1646502390000|2022-03-05 17:46:30|915.47|904.67|915.67|904.87|915.67|904.87|915.47|904.67|4
1646502400000|2022-03-05 17:46:40|915.46|904.66|915.47|904.67|915.7|904.9|915.46|904.66|4
1646502410000|2022-03-05 17:46:50|915.44|904.64|914.98|904.18|915.44|904.64|914.98|904.18|5
1646502420000|2022-03-05 17:47:00|914.85|904.05|914.3|903.5|914.85|904.05|914.3|903.5|5
1646502430000|2022-03-05 17:47:10|914.28|903.48|913.98|903.18|914.28|903.48|913.98|903.18|7
1646502440000|2022-03-05 17:47:20|914.02|903.22|913.14|902.34|914.02|903.22|913.14|902.34|4
1646502450000|2022-03-05 17:47:30|913.08|902.28|912.97|902.17|913.08|902.28|912.97|902.17|3
1646502460000|2022-03-05 17:47:40|912.84|902.04|912.84|902.04|912.84|902.04|912.84|902.04|1
1646502480000|2022-03-05 17:48:00|912.88|902.08|912.88|902.08|912.88|902.08|912.88|902.08|1
1646502490000|2022-03-05 17:48:10|912.9|902.1|912.23|901.43|912.9|902.1|912.23|901.43|7
1646502500000|2022-03-05 17:48:20|912.28|901.48|912.23|901.43|912.28|901.48|912.23|901.43|4
1646502510000|2022-03-05 17:48:30|912.32|901.52|912.11|901.31|912.32|901.52|912.11|901.31|2
1646502520000|2022-03-05 17:48:40|912.2|901.4|912.83|902.03|912.83|902.03|912.2|901.4|2
1646502530000|2022-03-05 17:48:50|912.84|902.04|912.88|902.08|912.88|902.08|912.84|902.04|4
1646502540000|2022-03-05 17:49:00|913.15|902.35|913.71|902.91|913.71|902.91|913.15|902.35|4
1646502550000|2022-03-05 17:49:10|913.85|903.05|913.96|903.16|913.96|903.16|913.85|903.05|4
1646502560000|2022-03-05 17:49:20|914.03|903.23|913.96|903.16|914.03|903.23|913.96|903.16|2
1646502570000|2022-03-05 17:49:30|914|903.2|914|903.2|914|903.2|914|903.2|1
1646502580000|2022-03-05 17:49:40|913.94|903.14|913.72|902.92|913.94|903.14|913.72|902.92|4
1646502590000|2022-03-05 17:49:50|913.73|902.93|913.85|903.05|913.85|903.05|913.72|902.92|3
1646502600000|2022-03-05 17:50:00|913.92|903.12|913.6|902.8|913.93|903.13|913.6|902.8|5
1646502610000|2022-03-05 17:50:10|913.54|902.74|913.54|902.74|913.76|902.96|913.54|902.74|5
1646502630000|2022-03-05 17:50:30|913.51|902.71|913.05|902.25|913.51|902.71|913.05|902.25|2
1646502640000|2022-03-05 17:50:40|913.01|902.21|912.13|901.33|913.01|902.21|912.13|901.33|4
1646502650000|2022-03-05 17:50:50|912.11|901.31|912.09|901.29|912.11|901.31|912.09|901.29|2
1646502660000|2022-03-05 17:51:00|911.81|901.01|910.96|900.16|911.81|901.01|910.96|900.16|6
1646502680000|2022-03-05 17:51:20|911|900.2|910.95|900.15|911|900.2|910.95|900.15|4
1646502690000|2022-03-05 17:51:30|910.89|900.09|910.9|900.1|910.9|900.1|910.89|900.09|2
1646502720000|2022-03-05 17:52:00|910.98|900.18|911.7|900.9|911.71|900.91|910.9|900.1|8
1646502730000|2022-03-05 17:52:10|911.91|901.11|911.91|901.11|911.91|901.11|911.91|901.11|1
1646502740000|2022-03-05 17:52:20|911.9|901.1|911.85|901.05|911.9|901.1|911.85|901.05|3
1646502750000|2022-03-05 17:52:30|911.51|900.71|911.23|900.43|911.51|900.71|911.23|900.43|4
1646502760000|2022-03-05 17:52:40|911.37|900.57|911.82|901.02|911.82|901.02|911.37|900.57|4
1646502770000|2022-03-05 17:52:50|911.85|901.05|911.85|901.05|911.85|901.05|911.85|901.05|1
1646502780000|2022-03-05 17:53:00|911.89|901.09|911.97|901.17|911.97|901.17|911.89|901.09|2
1646502790000|2022-03-05 17:53:10|911.89|901.09|911.25|900.45|911.89|901.09|911.25|900.45|5
1646502800000|2022-03-05 17:53:20|911.29|900.49|911.25|900.45|911.29|900.49|911.25|900.45|2
1646502810000|2022-03-05 17:53:30|911.34|900.54|911.11|900.31|911.34|900.54|911.11|900.31|2
1646502820000|2022-03-05 17:53:40|911.13|900.33|910.92|900.12|911.13|900.33|910.79|899.99|5
1646502830000|2022-03-05 17:53:50|911.07|900.27|911.02|900.22|911.13|900.33|911.02|900.22|4
1646502840000|2022-03-05 17:54:00|911.21|900.41|911.02|900.22|911.21|900.41|911.02|900.22|2
1646502850000|2022-03-05 17:54:10|910.93|900.13|910.93|900.13|910.93|900.13|910.93|900.13|1
1646502870000|2022-03-05 17:54:30|910.92|900.12|910.92|900.12|910.92|900.12|910.92|900.12|1
1646502880000|2022-03-05 17:54:40|910.94|900.14|910.94|900.14|910.94|900.14|910.94|900.14|1
1646502900000|2022-03-05 17:55:00|910.98|900.18|911.71|900.91|911.71|900.91|910.98|900.18|5
1646502910000|2022-03-05 17:55:10|911.89|901.09|911.22|900.42|911.89|901.09|911.22|900.42|7
1646502920000|2022-03-05 17:55:20|910.93|900.13|910.93|900.13|910.93|900.13|910.93|900.13|1
1646502930000|2022-03-05 17:55:30|910.9|900.1|910.9|900.1|910.9|900.1|910.9|900.1|1
1646502960000|2022-03-05 17:56:00|910.93|900.13|910.93|900.13|910.93|900.13|910.93|900.13|1
1646502980000|2022-03-05 17:56:20|911.04|900.24|911.05|900.25|911.05|900.25|911.04|900.24|2
1646502990000|2022-03-05 17:56:30|911.25|900.45|911.64|900.84|911.64|900.84|911.25|900.45|3
1646503000000|2022-03-05 17:56:40|911.63|900.83|911.64|900.84|911.64|900.84|911.63|900.83|2
1646503010000|2022-03-05 17:56:50|911.73|900.93|911.73|900.93|911.73|900.93|911.73|900.93|1
1646503020000|2022-03-05 17:57:00|911.85|901.05|911.9|901.1|911.9|901.1|911.85|901.05|2
1646503030000|2022-03-05 17:57:10|911.83|901.03|911.51|900.71|911.83|901.03|911.51|900.71|2
1646503040000|2022-03-05 17:57:20|911.56|900.76|911.56|900.76|911.56|900.76|911.56|900.76|1
1646503050000|2022-03-05 17:57:30|911.51|900.71|911.64|900.84|911.69|900.89|911.51|900.71|4
1646503060000|2022-03-05 17:57:40|911.69|900.89|911.69|900.89|911.69|900.89|911.69|900.89|1
1646503090000|2022-03-05 17:58:10|911.73|900.93|911.73|900.93|911.73|900.93|911.73|900.93|1
1646503100000|2022-03-05 17:58:20|911.76|900.96|911.71|900.91|911.76|900.96|911.71|900.91|2
1646503110000|2022-03-05 17:58:30|911.5|900.7|911.61|900.81|911.76|900.96|911.42|900.62|9
1646503120000|2022-03-05 17:58:40|911.65|900.85|912.09|901.29|912.09|901.29|911.65|900.85|3
1646503130000|2022-03-05 17:58:50|912.1|901.3|912.1|901.3|912.1|901.3|912.1|901.3|1
1646503140000|2022-03-05 17:59:00|912.03|901.23|912.04|901.24|912.04|901.24|912.03|901.23|2
1646503150000|2022-03-05 17:59:10|912.03|901.23|911.86|901.06|912.03|901.23|911.84|901.04|3
1646503160000|2022-03-05 17:59:20|911.89|901.09|911.89|901.09|911.89|901.09|911.89|901.09|1
1646503190000|2022-03-05 17:59:50|911.86|901.06|911.15|900.35|911.86|901.06|911.15|900.35|4
1646503200000|2022-03-05 18:00:00|911.29|900.49|911.61|900.81|911.61|900.81|911.15|900.35|5
1646503210000|2022-03-05 18:00:10|911.62|900.82|911.63|900.83|911.63|900.83|911.62|900.82|2
1646503220000|2022-03-05 18:00:20|911.61|900.81|911.63|900.83|911.63|900.83|911.61|900.81|2
1646503230000|2022-03-05 18:00:30|911.76|900.96|911.82|901.02|911.82|901.02|911.76|900.96|2
1646503270000|2022-03-05 18:01:10|911.86|901.06|911.34|900.54|911.86|901.06|911.34|900.54|4
1646503280000|2022-03-05 18:01:20|911|900.2|911|900.2|911.02|900.22|911|900.2|3
1646503300000|2022-03-05 18:01:40|910.95|900.15|910.95|900.15|910.95|900.15|910.95|900.15|1
1646503320000|2022-03-05 18:02:00|910.64|899.84|909.28|898.48|910.64|899.84|909.28|898.48|16
1646503330000|2022-03-05 18:02:10|909.01|898.21|908.19|897.39|909.02|898.22|908.19|897.39|10
1646503340000|2022-03-05 18:02:20|908.31|897.51|908.1|897.3|908.31|897.51|908.1|897.3|7
1646503350000|2022-03-05 18:02:30|908.11|897.31|907.66|896.86|908.11|897.31|907.47|896.67|10
1646503360000|2022-03-05 18:02:40|907.5|896.7|907.22|896.42|907.54|896.74|907.22|896.42|6
1646503370000|2022-03-05 18:02:50|907.33|896.53|907.75|896.95|907.81|897.01|907.33|896.53|6
1646503380000|2022-03-05 18:03:00|907.82|897.02|908.76|897.96|908.76|897.96|907.79|896.99|7
1646503390000|2022-03-05 18:03:10|908.84|898.04|908.32|897.52|908.84|898.04|908.32|897.52|5
1646503400000|2022-03-05 18:03:20|908.45|897.65|908.16|897.36|908.45|897.65|908.1|897.3|5
1646503410000|2022-03-05 18:03:30|908.03|897.23|908.01|897.21|908.03|897.23|908.01|897.21|2
1646503420000|2022-03-05 18:03:40|907.9|897.1|908.04|897.24|908.04|897.24|907.9|897.1|2
1646503430000|2022-03-05 18:03:50|907.9|897.1|907.9|897.1|907.9|897.1|907.9|897.1|1
1646503440000|2022-03-05 18:04:00|908.04|897.24|908.6|897.8|908.6|897.8|908.04|897.24|7
1646503450000|2022-03-05 18:04:10|908.75|897.95|908.76|897.96|908.76|897.96|908.34|897.54|6
1646503470000|2022-03-05 18:04:30|908.66|897.86|908.06|897.26|908.66|897.86|908.06|897.26|3
1646503480000|2022-03-05 18:04:40|908.16|897.36|908.16|897.36|908.16|897.36|908.16|897.36|1
1646503490000|2022-03-05 18:04:50|908.15|897.35|908.43|897.63|908.65|897.85|908.15|897.35|8
1646503500000|2022-03-05 18:05:00|908.44|897.64|908.52|897.72|908.52|897.72|908.44|897.64|2
1646503510000|2022-03-05 18:05:10|908.37|897.57|908.33|897.53|908.58|897.78|908.33|897.53|5
1646503520000|2022-03-05 18:05:20|908.31|897.51|908.02|897.22|908.31|897.51|908.02|897.22|4
1646503530000|2022-03-05 18:05:30|908.11|897.31|908.02|897.22|908.11|897.31|908.02|897.22|2
1646503540000|2022-03-05 18:05:40|908.11|897.31|908.11|897.31|908.11|897.31|908.11|897.31|1
1646503550000|2022-03-05 18:05:50|908.02|897.22|907.92|897.12|908.02|897.22|907.92|897.12|2
1646503560000|2022-03-05 18:06:00|907.82|897.02|907.47|896.67|907.82|897.02|907.47|896.67|2
1646503570000|2022-03-05 18:06:10|907.34|896.54|907.28|896.48|907.34|896.54|907.28|896.48|3
1646503580000|2022-03-05 18:06:20|907.16|896.36|907.16|896.36|907.16|896.36|907.16|896.36|1
1646503590000|2022-03-05 18:06:30|907.04|896.24|907.04|896.24|907.04|896.24|907.04|896.24|1
1646503600000|2022-03-05 18:06:40|907.08|896.28|907.08|896.28|907.08|896.28|907.08|896.28|1
1646503610000|2022-03-05 18:06:50|907.07|896.27|907.07|896.27|907.07|896.27|907.07|896.27|1
1646503620000|2022-03-05 18:07:00|907.04|896.24|907.04|896.24|907.04|896.24|907.04|896.24|1
1646503640000|2022-03-05 18:07:20|907.02|896.22|906.85|896.05|907.02|896.22|906.63|895.83|5
1646503650000|2022-03-05 18:07:30|906.84|896.04|906.55|895.75|906.84|896.04|906.55|895.75|5
1646503660000|2022-03-05 18:07:40|906.32|895.52|906.58|895.78|906.58|895.78|906.32|895.52|3
1646503670000|2022-03-05 18:07:50|906.16|895.36|906.14|895.34|906.4|895.6|906.14|895.34|5
1646503680000|2022-03-05 18:08:00|906.09|895.29|906.1|895.3|906.21|895.41|906.09|895.29|4
1646503710000|2022-03-05 18:08:30|906.21|895.41|906.75|895.95|906.75|895.95|906.21|895.41|3
1646503720000|2022-03-05 18:08:40|906.53|895.73|906.31|895.51|906.53|895.73|906.31|895.51|4
1646503730000|2022-03-05 18:08:50|906.16|895.36|906.06|895.26|906.16|895.36|906.06|895.26|2
1646503740000|2022-03-05 18:09:00|906.04|895.24|906.04|895.24|906.04|895.24|906.04|895.24|1
1646503750000|2022-03-05 18:09:10|906.09|895.29|906.62|895.82|906.62|895.82|906.09|895.29|4
1646503760000|2022-03-05 18:09:20|906.45|895.65|906.45|895.65|906.45|895.65|906.45|895.65|1
1646503770000|2022-03-05 18:09:30|906.39|895.59|906.54|895.74|906.54|895.74|906.32|895.52|4
1646503800000|2022-03-05 18:10:00|906.67|895.87|906.82|896.02|906.82|896.02|906.67|895.87|2
1646503810000|2022-03-05 18:10:10|906.67|895.87|906.67|895.87|906.67|895.87|906.67|895.87|1
1646503820000|2022-03-05 18:10:20|906.52|895.72|906.79|895.99|906.79|895.99|906.52|895.72|2
1646503830000|2022-03-05 18:10:30|906.92|896.12|906.85|896.05|906.92|896.12|906.85|896.05|2
1646503860000|2022-03-05 18:11:00|906.9|896.1|906.9|896.1|906.9|896.1|906.9|896.1|1
1646503870000|2022-03-05 18:11:10|906.72|895.92|906.56|895.76|906.72|895.92|906.38|895.58|6
1646503880000|2022-03-05 18:11:20|906.78|895.98|906.78|895.98|906.78|895.98|906.78|895.98|1
1646503890000|2022-03-05 18:11:30|906.89|896.09|906.89|896.09|906.89|896.09|906.89|896.09|1
1646503900000|2022-03-05 18:11:40|906.9|896.1|907.53|896.73|907.53|896.73|906.9|896.1|5
1646503910000|2022-03-05 18:11:50|907.07|896.27|907.22|896.42|907.22|896.42|907.07|896.27|2
1646503920000|2022-03-05 18:12:00|907.4|896.6|907.8|897|907.8|897|907.22|896.42|9
1646503930000|2022-03-05 18:12:10|907.83|897.03|908.53|897.73|908.53|897.73|907.73|896.93|7
1646503940000|2022-03-05 18:12:20|908.46|897.66|908.46|897.66|908.46|897.66|908.46|897.66|1
1646503950000|2022-03-05 18:12:30|907.86|897.06|907.92|897.12|908.08|897.28|907.86|897.06|4
1646503960000|2022-03-05 18:12:40|907.91|897.11|907.91|897.11|907.91|897.11|907.91|897.11|1
1646503970000|2022-03-05 18:12:50|907.92|897.12|907.91|897.11|907.92|897.12|907.91|897.11|2
1646503990000|2022-03-05 18:13:10|907.92|897.12|908.33|897.53|908.33|897.53|907.92|897.12|4
1646504000000|2022-03-05 18:13:20|908.29|897.49|908.33|897.53|908.33|897.53|908.29|897.49|2
1646504010000|2022-03-05 18:13:30|908.21|897.41|908.06|897.26|908.21|897.41|908.06|897.26|2
1646504030000|2022-03-05 18:13:50|908.21|897.41|908.26|897.46|908.26|897.46|908.07|897.27|4
1646504040000|2022-03-05 18:14:00|908.45|897.65|908.17|897.37|908.45|897.65|908.17|897.37|3
1646504050000|2022-03-05 18:14:10|908.32|897.52|908.32|897.52|908.32|897.52|908.32|897.52|1
1646504070000|2022-03-05 18:14:30|908.14|897.34|908.24|897.44|908.24|897.44|907.97|897.17|4
1646504080000|2022-03-05 18:14:40|908.58|897.78|908.62|897.82|908.84|898.04|908.58|897.78|8
1646504100000|2022-03-05 18:15:00|908.74|897.94|908.73|897.93|908.74|897.94|908.73|897.93|2
1646504110000|2022-03-05 18:15:10|908.87|898.07|908.71|897.91|908.89|898.09|908.71|897.91|7
1646504120000|2022-03-05 18:15:20|908.59|897.79|908.37|897.57|908.59|897.79|908.28|897.48|8
1646504130000|2022-03-05 18:15:30|908.49|897.69|908.27|897.47|908.49|897.69|908.27|897.47|5
1646504150000|2022-03-05 18:15:50|908.28|897.48|908.27|897.47|908.38|897.58|908.27|897.47|6
1646504160000|2022-03-05 18:16:00|908.06|897.26|908.06|897.26|908.06|897.26|908.06|897.26|1
1646504170000|2022-03-05 18:16:10|908.08|897.28|907.94|897.14|908.08|897.28|907.94|897.14|2
1646504180000|2022-03-05 18:16:20|907.93|897.13|907.93|897.13|907.93|897.13|907.93|897.13|1
1646504190000|2022-03-05 18:16:30|907.39|896.59|906.79|895.99|907.39|896.59|906.79|895.99|3
1646504200000|2022-03-05 18:16:40|906.9|896.1|906.9|896.1|906.9|896.1|906.9|896.1|1
1646504210000|2022-03-05 18:16:50|906.95|896.15|906.95|896.15|906.95|896.15|906.95|896.15|1
1646504220000|2022-03-05 18:17:00|906.94|896.14|906.94|896.14|906.94|896.14|906.94|896.14|1
1646504240000|2022-03-05 18:17:20|906.95|896.15|906.93|896.13|906.95|896.15|906.93|896.13|2
1646504250000|2022-03-05 18:17:30|906.87|896.07|906.16|895.36|906.87|896.07|906.16|895.36|5
1646504260000|2022-03-05 18:17:40|906.12|895.32|906.12|895.32|906.12|895.32|906.12|895.32|1
1646504270000|2022-03-05 18:17:50|906.2|895.4|906.2|895.4|906.2|895.4|906.2|895.4|1
1646504280000|2022-03-05 18:18:00|906.31|895.51|906.73|895.93|906.73|895.93|906.31|895.51|3
1646504290000|2022-03-05 18:18:10|906.55|895.75|906.81|896.01|906.81|896.01|906.27|895.47|6
1646504300000|2022-03-05 18:18:20|906.63|895.83|906.38|895.58|906.81|896.01|906.38|895.58|4
1646504340000|2022-03-05 18:19:00|906.36|895.56|906.91|896.11|906.91|896.11|906.36|895.56|6
1646504350000|2022-03-05 18:19:10|906.98|896.18|907.79|896.99|907.79|896.99|906.98|896.18|4
1646504370000|2022-03-05 18:19:30|907.6|896.8|907.64|896.84|907.64|896.84|907.6|896.8|2
1646504380000|2022-03-05 18:19:40|907.54|896.74|907.17|896.37|907.54|896.74|907.17|896.37|2
1646504390000|2022-03-05 18:19:50|906.95|896.15|906.95|896.15|906.95|896.15|906.95|896.15|1
1646504400000|2022-03-05 18:20:00|907.14|896.34|907.72|896.92|907.72|896.92|907.14|896.34|4
1646504410000|2022-03-05 18:20:10|907.83|897.03|907.83|897.03|907.83|897.03|907.83|897.03|1
1646504420000|2022-03-05 18:20:20|907.66|896.86|907.11|896.31|907.66|896.86|907.11|896.31|8
1646504440000|2022-03-05 18:20:40|907.02|896.22|907.02|896.22|907.02|896.22|907.02|896.22|1
1646504450000|2022-03-05 18:20:50|907.07|896.27|907.07|896.27|907.07|896.27|907.07|896.27|1
1646504470000|2022-03-05 18:21:10|907.09|896.29|907.09|896.29|907.09|896.29|907.09|896.29|1
1646504490000|2022-03-05 18:21:30|907.22|896.42|907.22|896.42|907.22|896.42|907.22|896.42|1
1646504500000|2022-03-05 18:21:40|907.42|896.62|907.88|897.08|907.88|897.08|907.42|896.62|4
1646504510000|2022-03-05 18:21:50|907.69|896.89|907.88|897.08|907.88|897.08|907.55|896.75|4
1646504520000|2022-03-05 18:22:00|907.69|896.89|907.71|896.91|907.71|896.91|907.28|896.48|8
1646504530000|2022-03-05 18:22:10|907.58|896.78|907.58|896.78|907.58|896.78|907.58|896.78|1
1646504540000|2022-03-05 18:22:20|907.4|896.6|907.3|896.5|907.45|896.65|907.3|896.5|3
1646504550000|2022-03-05 18:22:30|907.19|896.39|907.25|896.45|907.55|896.75|907.19|896.39|5
1646504580000|2022-03-05 18:23:00|907.3|896.5|907.3|896.5|907.3|896.5|907.3|896.5|1
1646504600000|2022-03-05 18:23:20|907.32|896.52|907.32|896.52|907.32|896.52|907.32|896.52|1
1646504620000|2022-03-05 18:23:40|907.05|896.25|907.05|896.25|907.05|896.25|907.05|896.25|1
1646504630000|2022-03-05 18:23:50|907.08|896.28|907.06|896.26|907.09|896.29|907.06|896.26|4
1646504640000|2022-03-05 18:24:00|907.02|896.22|907.02|896.22|907.03|896.23|907.02|896.22|3
1646504650000|2022-03-05 18:24:10|906.85|896.05|906.85|896.05|906.85|896.05|906.85|896.05|1
1646504660000|2022-03-05 18:24:20|906.91|896.11|906.85|896.05|906.91|896.11|906.85|896.05|2
1646504670000|2022-03-05 18:24:30|906.81|896.01|906.32|895.52|906.81|896.01|906.32|895.52|5
1646504680000|2022-03-05 18:24:40|906.16|895.36|906.16|895.36|906.4|895.6|906.16|895.36|3
1646504690000|2022-03-05 18:24:50|906.27|895.47|906.16|895.36|906.27|895.47|906.16|895.36|2
1646504700000|2022-03-05 18:25:00|906.21|895.41|906.21|895.41|906.21|895.41|906.21|895.41|1
1646504710000|2022-03-05 18:25:10|906.44|895.64|906.78|895.98|906.78|895.98|906.21|895.41|5
1646504720000|2022-03-05 18:25:20|906.7|895.9|906.5|895.7|906.7|895.9|906.5|895.7|2
1646504730000|2022-03-05 18:25:30|906.58|895.78|906.09|895.29|906.58|895.78|906.09|895.29|2
1646504770000|2022-03-05 18:26:10|906.1|895.3|906.09|895.29|906.1|895.3|906.09|895.29|2
1646504780000|2022-03-05 18:26:20|905.93|895.13|905.51|894.71|905.93|895.13|905.51|894.71|3
1646504790000|2022-03-05 18:26:30|905.55|894.75|904.77|893.97|905.55|894.75|904.77|893.97|6
1646504800000|2022-03-05 18:26:40|904.84|894.04|904.21|893.41|904.88|894.08|904.21|893.41|11
1646504810000|2022-03-05 18:26:50|904.23|893.43|904.2|893.4|904.23|893.43|904.2|893.4|2
1646504820000|2022-03-05 18:27:00|904.13|893.33|904.45|893.65|904.45|893.65|904.13|893.33|2
1646504830000|2022-03-05 18:27:10|904.63|893.83|904.88|894.08|904.9|894.1|904.63|893.83|4
1646504840000|2022-03-05 18:27:20|904.96|894.16|904.96|894.16|904.96|894.16|904.96|894.16|1
1646504850000|2022-03-05 18:27:30|904.9|894.1|904.66|893.86|904.96|894.16|904.66|893.86|5
1646504860000|2022-03-05 18:27:40|904.7|893.9|904.95|894.15|904.95|894.15|904.7|893.9|3
1646504870000|2022-03-05 18:27:50|904.96|894.16|904.96|894.16|904.96|894.16|904.96|894.16|1
1646504890000|2022-03-05 18:28:10|904.9|894.1|904.51|893.71|904.9|894.1|904.51|893.71|4
1646504900000|2022-03-05 18:28:20|904.52|893.72|904.51|893.71|904.52|893.72|904.51|893.71|2
1646504910000|2022-03-05 18:28:30|904.34|893.54|904.32|893.52|904.34|893.54|904.32|893.52|2
1646504920000|2022-03-05 18:28:40|904.45|893.65|904.9|894.1|904.9|894.1|904.45|893.65|4
1646504930000|2022-03-05 18:28:50|904.85|894.05|904.63|893.83|904.85|894.05|904.63|893.83|2
1646504940000|2022-03-05 18:29:00|904.67|893.87|904.82|894.02|904.82|894.02|904.54|893.74|3
1646504950000|2022-03-05 18:29:10|905.02|894.22|905.02|894.22|905.02|894.22|905.02|894.22|1
1646505000000|2022-03-05 18:30:00|904.97|894.17|905.04|894.24|905.04|894.24|904.97|894.17|2
1646505010000|2022-03-05 18:30:10|905.03|894.23|905.36|894.56|905.36|894.56|905.03|894.23|4
1646505020000|2022-03-05 18:30:20|905.29|894.49|905.29|894.49|905.29|894.49|905.29|894.49|1
1646505030000|2022-03-05 18:30:30|905.22|894.42|905.29|894.49|905.29|894.49|905.22|894.42|2
1646505040000|2022-03-05 18:30:40|905.46|894.66|905.68|894.88|905.68|894.88|905.46|894.66|2
1646505050000|2022-03-05 18:30:50|905.69|894.89|905.69|894.89|905.69|894.89|905.69|894.89|1
1646505060000|2022-03-05 18:31:00|905.68|894.88|905.68|894.88|905.68|894.88|905.68|894.88|1
1646505070000|2022-03-05 18:31:10|905.63|894.83|905.63|894.83|905.63|894.83|905.63|894.83|1
1646505090000|2022-03-05 18:31:30|905.45|894.65|905.04|894.24|905.45|894.65|905.04|894.24|6
1646505100000|2022-03-05 18:31:40|904.9|894.1|904.45|893.65|904.9|894.1|904.45|893.65|5
1646505110000|2022-03-05 18:31:50|904.36|893.56|904.34|893.54|904.46|893.66|904.34|893.54|4
1646505120000|2022-03-05 18:32:00|904.46|893.66|904.27|893.47|904.46|893.66|904.27|893.47|6
1646505130000|2022-03-05 18:32:10|904.41|893.61|904.41|893.61|904.41|893.61|904.41|893.61|1
1646505140000|2022-03-05 18:32:20|904.27|893.47|904.57|893.77|904.57|893.77|904.27|893.47|3
1646505160000|2022-03-05 18:32:40|904.59|893.79|904.59|893.79|904.59|893.79|904.59|893.79|1
1646505170000|2022-03-05 18:32:50|904.45|893.65|904.45|893.65|904.45|893.65|904.45|893.65|1
1646505180000|2022-03-05 18:33:00|904.41|893.61|904.41|893.61|904.41|893.61|904.41|893.61|1
1646505200000|2022-03-05 18:33:20|904.46|893.66|904.46|893.66|904.46|893.66|904.46|893.66|1
1646505210000|2022-03-05 18:33:30|904.53|893.73|904.23|893.43|904.53|893.73|904.23|893.43|3
1646505230000|2022-03-05 18:33:50|904.07|893.27|903.78|892.98|904.07|893.27|903.78|892.98|5
1646505240000|2022-03-05 18:34:00|903.61|892.81|903.61|892.81|903.61|892.81|903.61|892.81|1
1646505250000|2022-03-05 18:34:10|903.64|892.84|903.64|892.84|903.64|892.84|903.64|892.84|1
1646505260000|2022-03-05 18:34:20|903.32|892.52|903.09|892.29|903.54|892.74|903.09|892.29|3
1646505270000|2022-03-05 18:34:30|903.16|892.36|903.04|892.24|903.16|892.36|903.04|892.24|3
1646505290000|2022-03-05 18:34:50|903.06|892.26|903.11|892.31|903.15|892.35|903.04|892.24|4
1646505300000|2022-03-05 18:35:00|903.08|892.28|903.29|892.49|903.29|892.49|903.08|892.28|3
1646505310000|2022-03-05 18:35:10|903.7|892.9|904.32|893.52|904.32|893.52|903.7|892.9|7
1646505330000|2022-03-05 18:35:30|904.29|893.49|904.88|894.08|904.88|894.08|904.29|893.49|3
1646505340000|2022-03-05 18:35:40|904.79|893.99|904.27|893.47|904.79|893.99|904.27|893.47|4
1646505350000|2022-03-05 18:35:50|904.47|893.67|904.27|893.47|904.47|893.67|904.27|893.47|2
1646505360000|2022-03-05 18:36:00|904.25|893.45|904.37|893.57|904.37|893.57|904.25|893.45|2
1646505380000|2022-03-05 18:36:20|904.34|893.54|904.34|893.54|904.34|893.54|904.34|893.54|1
1646505390000|2022-03-05 18:36:30|904.78|893.98|904.88|894.08|904.88|894.08|904.78|893.98|2
1646505400000|2022-03-05 18:36:40|904.9|894.1|905.1|894.3|905.1|894.3|904.9|894.1|6
1646505410000|2022-03-05 18:36:50|905.07|894.27|905.1|894.3|905.1|894.3|905.07|894.27|2
1646505420000|2022-03-05 18:37:00|905.26|894.46|905.68|894.88|905.68|894.88|905.26|894.46|4
1646505430000|2022-03-05 18:37:10|905.7|894.9|905.92|895.12|905.92|895.12|905.7|894.9|5
1646505460000|2022-03-05 18:37:40|905.99|895.19|905.99|895.19|905.99|895.19|905.99|895.19|1
1646505470000|2022-03-05 18:37:50|905.96|895.16|905.96|895.16|905.96|895.16|905.96|895.16|1
1646505480000|2022-03-05 18:38:00|905.92|895.12|905.92|895.12|905.92|895.12|905.92|895.12|1
1646505490000|2022-03-05 18:38:10|905.75|894.95|905.12|894.32|905.75|894.95|905.12|894.32|8
1646505500000|2022-03-05 18:38:20|905.07|894.27|904.58|893.78|905.07|894.27|904.58|893.78|4
1646505510000|2022-03-05 18:38:30|904.6|893.8|904.86|894.06|904.86|894.06|904.6|893.8|2
1646505520000|2022-03-05 18:38:40|904.91|894.11|904.91|894.11|904.91|894.11|904.91|894.11|1
1646505530000|2022-03-05 18:38:50|904.93|894.13|905.09|894.29|905.09|894.29|904.93|894.13|3
1646505540000|2022-03-05 18:39:00|905.03|894.23|905.03|894.23|905.03|894.23|905.03|894.23|1
1646505550000|2022-03-05 18:39:10|904.96|894.16|904.96|894.16|904.96|894.16|904.96|894.16|1
1646505560000|2022-03-05 18:39:20|904.87|894.07|904.62|893.82|904.87|894.07|904.52|893.72|4
1646505570000|2022-03-05 18:39:30|904.67|893.87|904.73|893.93|904.73|893.93|904.67|893.87|3
1646505580000|2022-03-05 18:39:40|904.68|893.88|904.68|893.88|904.68|893.88|904.68|893.88|1
1646505590000|2022-03-05 18:39:50|904.73|893.93|904.73|893.93|904.73|893.93|904.73|893.93|1
1646505600000|2022-03-05 18:40:00|904.71|893.91|904.97|894.17|904.97|894.17|904.71|893.91|2
1646505630000|2022-03-05 18:40:30|904.71|893.91|904.66|893.86|904.72|893.92|904.66|893.86|3
1646505640000|2022-03-05 18:40:40|904.69|893.89|904.9|894.1|904.9|894.1|904.69|893.89|2
1646505660000|2022-03-05 18:41:00|904.98|894.18|905.5|894.7|905.5|894.7|904.98|894.18|4
1646505670000|2022-03-05 18:41:10|905.76|894.96|905.93|895.13|905.93|895.13|905.72|894.92|4
1646505680000|2022-03-05 18:41:20|905.92|895.12|905.92|895.12|905.92|895.12|905.92|895.12|1
1646505690000|2022-03-05 18:41:30|906.22|895.42|906.22|895.42|906.22|895.42|906.22|895.42|1
1646505700000|2022-03-05 18:41:40|906.37|895.57|906.04|895.24|906.37|895.57|906.04|895.24|6
1646505710000|2022-03-05 18:41:50|905.92|895.12|906.04|895.24|906.23|895.43|905.92|895.12|6
1646505720000|2022-03-05 18:42:00|905.92|895.12|906.09|895.29|906.26|895.46|905.92|895.12|9
1646505730000|2022-03-05 18:42:10|906|895.2|906|895.2|906|895.2|905.91|895.11|3
1646505740000|2022-03-05 18:42:20|906.13|895.33|905.91|895.11|906.13|895.33|905.91|895.11|4
1646505770000|2022-03-05 18:42:50|905.97|895.17|905.97|895.17|905.97|895.17|905.97|895.17|1
1646505780000|2022-03-05 18:43:00|905.98|895.18|906.12|895.32|906.32|895.52|905.93|895.13|5
1646505790000|2022-03-05 18:43:10|906.14|895.34|906.14|895.34|906.14|895.34|906.14|895.34|1
1646505800000|2022-03-05 18:43:20|905.98|895.18|905.62|894.82|905.98|895.18|905.62|894.82|4
1646505810000|2022-03-05 18:43:30|905.53|894.73|905.49|894.69|905.57|894.77|905.49|894.69|6
1646505820000|2022-03-05 18:43:40|905.57|894.77|905.8|895|905.9|895.1|905.57|894.77|4
1646505830000|2022-03-05 18:43:50|905.58|894.78|905.47|894.67|905.58|894.78|905.47|894.67|3
1646505840000|2022-03-05 18:44:00|905.6|894.8|905.92|895.12|905.92|895.12|905.47|894.67|7
1646505850000|2022-03-05 18:44:10|906.07|895.27|906.07|895.27|906.07|895.27|906.07|895.27|1
1646505860000|2022-03-05 18:44:20|906.14|895.34|906.43|895.63|906.43|895.63|906.14|895.34|3
1646505870000|2022-03-05 18:44:30|906.63|895.83|906.31|895.51|906.63|895.83|906.31|895.51|2
1646505880000|2022-03-05 18:44:40|906.29|895.49|906.23|895.43|906.31|895.51|906.23|895.43|4
1646505900000|2022-03-05 18:45:00|906.09|895.29|906.09|895.29|906.09|895.29|906.09|895.29|1
1646505910000|2022-03-05 18:45:10|906.23|895.43|906.23|895.43|906.23|895.43|906.23|895.43|1
1646505920000|2022-03-05 18:45:20|906.09|895.29|906.08|895.28|906.23|895.43|906.08|895.28|4
1646505930000|2022-03-05 18:45:30|906.14|895.34|906.14|895.34|906.14|895.34|906.14|895.34|1
1646505940000|2022-03-05 18:45:40|906.01|895.21|906.01|895.21|906.01|895.21|906.01|895.21|1
1646505960000|2022-03-05 18:46:00|906.03|895.23|906.06|895.26|906.06|895.26|906.03|895.23|3
1646505980000|2022-03-05 18:46:20|906.07|895.27|906.15|895.35|906.15|895.35|906.04|895.24|5
1646505990000|2022-03-05 18:46:30|906.39|895.59|906.39|895.59|906.39|895.59|906.39|895.59|1
1646506000000|2022-03-05 18:46:40|906.56|895.76|906.68|895.88|906.68|895.88|906.56|895.76|2
1646506010000|2022-03-05 18:46:50|906.82|896.02|906.9|896.1|906.9|896.1|906.82|896.02|2
1646506020000|2022-03-05 18:47:00|907.14|896.34|907.14|896.34|907.14|896.34|907.14|896.34|1
1646506030000|2022-03-05 18:47:10|907.18|896.38|907.18|896.38|907.18|896.38|907.18|896.38|1
1646506040000|2022-03-05 18:47:20|907.19|896.39|907.19|896.39|907.19|896.39|907.19|896.39|1
1646506050000|2022-03-05 18:47:30|907.18|896.38|907.45|896.65|907.45|896.65|907.16|896.36|4
1646506060000|2022-03-05 18:47:40|907.67|896.87|907.37|896.57|907.67|896.87|907.37|896.57|2
1646506080000|2022-03-05 18:48:00|907.67|896.87|907.92|897.12|907.92|897.12|907.67|896.87|3
1646506090000|2022-03-05 18:48:10|907.91|897.11|907.91|897.11|907.92|897.12|907.91|897.11|5
1646506100000|2022-03-05 18:48:20|907.92|897.12|907.9|897.1|907.92|897.12|907.9|897.1|2
1646506110000|2022-03-05 18:48:30|907.79|896.99|907.42|896.62|907.79|896.99|907.42|896.62|3
1646506120000|2022-03-05 18:48:40|907.22|896.42|907.25|896.45|907.27|896.47|907.22|896.42|3
1646506130000|2022-03-05 18:48:50|907.27|896.47|907.25|896.45|907.27|896.47|907.25|896.45|2
1646506140000|2022-03-05 18:49:00|907.4|896.6|907.52|896.72|907.52|896.72|907.4|896.6|2
1646506150000|2022-03-05 18:49:10|907.58|896.78|907.86|897.06|907.86|897.06|907.52|896.72|3
1646506160000|2022-03-05 18:49:20|907.9|897.1|907.9|897.1|907.9|897.1|907.9|897.1|1
1646506170000|2022-03-05 18:49:30|907.94|897.14|908|897.2|908|897.2|907.93|897.13|3
1646506180000|2022-03-05 18:49:40|907.9|897.1|907.9|897.1|907.9|897.1|907.9|897.1|1
1646506190000|2022-03-05 18:49:50|907.8|897|907.72|896.92|907.8|897|906.92|896.12|12
1646506200000|2022-03-05 18:50:00|907.88|897.08|907.9|897.1|907.9|897.1|907.88|897.08|2
1646506220000|2022-03-05 18:50:20|907.88|897.08|907.88|897.08|907.88|897.08|907.88|897.08|1
1646506250000|2022-03-05 18:50:50|907.89|897.09|907.97|897.17|908|897.2|907.89|897.09|6
1646506260000|2022-03-05 18:51:00|908.15|897.35|908.35|897.55|908.35|897.55|907.97|897.17|8
1646506270000|2022-03-05 18:51:10|908.5|897.7|908.85|898.05|908.85|898.05|908.5|897.7|4
1646506300000|2022-03-05 18:51:40|908.9|898.1|908.93|898.13|908.93|898.13|908.9|898.1|2
1646506310000|2022-03-05 18:51:50|908.92|898.12|908.44|897.64|908.92|898.12|908.44|897.64|3
1646506320000|2022-03-05 18:52:00|908.5|897.7|908.63|897.83|908.63|897.83|908.44|897.64|3
1646506330000|2022-03-05 18:52:10|908.44|897.64|908.45|897.65|908.7|897.9|908.44|897.64|6
1646506340000|2022-03-05 18:52:20|908.44|897.64|908.4|897.6|908.44|897.64|908.4|897.6|2
1646506360000|2022-03-05 18:52:40|908.07|897.27|908.26|897.46|908.26|897.46|907.82|897.02|6
1646506370000|2022-03-05 18:52:50|908.05|897.25|908.05|897.25|908.26|897.46|908|897.2|5
1646506380000|2022-03-05 18:53:00|908.44|897.64|908.78|897.98|908.88|898.08|908.44|897.64|6
1646506390000|2022-03-05 18:53:10|908.88|898.08|908.35|897.55|908.88|898.08|908.18|897.38|5
1646506400000|2022-03-05 18:53:20|908.4|897.6|908.7|897.9|908.7|897.9|908.4|897.6|2
1646506410000|2022-03-05 18:53:30|908.63|897.83|908.48|897.68|908.63|897.83|908.47|897.67|3
1646506420000|2022-03-05 18:53:40|908.24|897.44|908.24|897.44|908.24|897.44|908.24|897.44|1
1646506430000|2022-03-05 18:53:50|908.35|897.55|908.35|897.55|908.35|897.55|908.35|897.55|1
1646506440000|2022-03-05 18:54:00|908.39|897.59|908.71|897.91|908.71|897.91|908.39|897.59|4
1646506450000|2022-03-05 18:54:10|908.77|897.97|908.87|898.07|908.87|898.07|908.77|897.97|2
1646506470000|2022-03-05 18:54:30|908.82|898.02|908.97|898.17|908.97|898.17|908.82|898.02|2
1646506500000|2022-03-05 18:55:00|908.82|898.02|908.82|898.02|908.82|898.02|908.82|898.02|1
1646506510000|2022-03-05 18:55:10|908.8|898|908.8|898|908.8|898|908.8|898|1
1646506520000|2022-03-05 18:55:20|908.61|897.81|908.61|897.81|908.61|897.81|908.61|897.81|1
1646506530000|2022-03-05 18:55:30|908.56|897.76|908.46|897.66|908.56|897.76|908.46|897.66|2
1646506540000|2022-03-05 18:55:40|908.56|897.76|908.8|898|908.8|898|908.56|897.76|3
1646506550000|2022-03-05 18:55:50|908.95|898.15|908.95|898.15|908.95|898.15|908.95|898.15|1
1646506580000|2022-03-05 18:56:20|908.92|898.12|908.92|898.12|908.92|898.12|908.92|898.12|1
1646506600000|2022-03-05 18:56:40|908.96|898.16|908.96|898.16|908.96|898.16|908.96|898.16|1
1646506610000|2022-03-05 18:56:50|908.87|898.07|908.86|898.06|908.87|898.07|908.86|898.06|2
1646506620000|2022-03-05 18:57:00|908.87|898.07|908.87|898.07|908.87|898.07|908.87|898.07|1
1646506640000|2022-03-05 18:57:20|908.82|898.02|908.82|898.02|908.82|898.02|908.82|898.02|1
1646506650000|2022-03-05 18:57:30|908.77|897.97|908.73|897.93|908.8|898|908.73|897.93|3
1646506660000|2022-03-05 18:57:40|908.65|897.85|908.65|897.85|908.65|897.85|908.65|897.85|1
1646506670000|2022-03-05 18:57:50|908.47|897.67|908.11|897.31|908.47|897.67|908.04|897.24|4
1646506680000|2022-03-05 18:58:00|908.06|897.26|908.06|897.26|908.06|897.26|908.06|897.26|1
1646506690000|2022-03-05 18:58:10|908.25|897.45|908.44|897.64|908.44|897.64|908.08|897.28|4
1646506700000|2022-03-05 18:58:20|908.56|897.76|908.66|897.86|908.66|897.86|908.56|897.76|2
1646506710000|2022-03-05 18:58:30|908.62|897.82|908.55|897.75|908.66|897.86|908.55|897.75|3
1646506730000|2022-03-05 18:58:50|908.53|897.73|908.55|897.75|908.55|897.75|908.53|897.73|2
1646506740000|2022-03-05 18:59:00|908.78|897.98|908.78|897.98|908.78|897.98|908.78|897.98|1
1646506750000|2022-03-05 18:59:10|908.8|898|908.57|897.77|908.8|898|908.57|897.77|3
1646506760000|2022-03-05 18:59:20|908.59|897.79|908.59|897.79|908.59|897.79|908.59|897.79|1
1646506800000|2022-03-05 19:00:00|908.74|897.94|908.74|897.94|908.74|897.94|908.74|897.94|1
1646506810000|2022-03-05 19:00:10|908.77|897.97|908.77|897.97|908.77|897.97|908.77|897.97|1
1646506820000|2022-03-05 19:00:20|908.08|897.28|908.08|897.28|908.08|897.28|908.08|897.28|1
1646506830000|2022-03-05 19:00:30|907.98|897.18|907.85|897.05|907.98|897.18|907.85|897.05|3
1646506840000|2022-03-05 19:00:40|907.05|896.25|907.05|896.25|907.05|896.25|907.05|896.25|1
1646506850000|2022-03-05 19:00:50|907.28|896.48|907.28|896.48|907.28|896.48|907.28|896.48|1
1646506860000|2022-03-05 19:01:00|907.48|896.68|907.77|896.97|907.77|896.97|907.48|896.68|2
1646506870000|2022-03-05 19:01:10|907.69|896.89|907.96|897.16|907.96|897.16|907.69|896.89|2
1646506890000|2022-03-05 19:01:30|907.7|896.9|907.7|896.9|907.7|896.9|907.7|896.9|1
1646506920000|2022-03-05 19:02:00|907.87|897.07|908.49|897.69|908.49|897.69|907.87|897.07|6
1646506930000|2022-03-05 19:02:10|908.29|897.49|908.57|897.77|908.57|897.77|908.29|897.49|4
1646506950000|2022-03-05 19:02:30|908.64|897.84|908.64|897.84|908.64|897.84|908.64|897.84|1
1646506970000|2022-03-05 19:02:50|908.59|897.79|908.9|898.1|908.9|898.1|908.59|897.79|3
1646506980000|2022-03-05 19:03:00|908.83|898.03|908.83|898.03|908.83|898.03|908.83|898.03|1
1646507040000|2022-03-05 19:04:00|908.84|898.04|909.52|898.72|909.52|898.72|908.84|898.04|4
1646507050000|2022-03-05 19:04:10|909.46|898.66|909.7|898.9|909.7|898.9|909.46|898.66|5
1646507060000|2022-03-05 19:04:20|909.84|899.04|910.41|899.61|910.41|899.61|909.82|899.02|6
1646507070000|2022-03-05 19:04:30|910.34|899.54|910.34|899.54|910.34|899.54|910.34|899.54|1
1646507080000|2022-03-05 19:04:40|910.35|899.55|910.35|899.55|910.35|899.55|910.35|899.55|1
1646507090000|2022-03-05 19:04:50|910.18|899.38|910.26|899.46|910.26|899.46|910.18|899.38|2
1646507100000|2022-03-05 19:05:00|910.31|899.51|910.31|899.51|910.31|899.51|910.26|899.46|3
1646507130000|2022-03-05 19:05:30|910.4|899.6|910.73|899.93|910.73|899.93|910.4|899.6|2
1646507140000|2022-03-05 19:05:40|910.77|899.97|910.77|899.97|910.77|899.97|910.77|899.97|1
1646507150000|2022-03-05 19:05:50|910.76|899.96|910.74|899.94|910.76|899.96|910.74|899.94|2
1646507170000|2022-03-05 19:06:10|910.9|900.1|910.9|900.1|910.9|900.1|910.9|900.1|1
1646507180000|2022-03-05 19:06:20|910.74|899.94|910.18|899.38|910.93|900.13|910.14|899.34|7
1646507190000|2022-03-05 19:06:30|909.81|899.01|910|899.2|910|899.2|909.81|899.01|2
1646507200000|2022-03-05 19:06:40|910.1|899.3|910.8|900|910.8|900|910.1|899.3|6
1646507210000|2022-03-05 19:06:50|910.61|899.81|910.61|899.81|910.61|899.81|910.61|899.81|1
1646507220000|2022-03-05 19:07:00|910.45|899.65|910.48|899.68|910.48|899.68|910.45|899.65|2
1646507230000|2022-03-05 19:07:10|910.57|899.77|910.9|900.1|910.9|900.1|910.48|899.68|5
1646507240000|2022-03-05 19:07:20|910.8|900|910.52|899.72|910.8|900|910.46|899.66|4
1646507250000|2022-03-05 19:07:30|910.46|899.66|910.43|899.63|910.46|899.66|910.43|899.63|4
1646507260000|2022-03-05 19:07:40|910.15|899.35|910.15|899.35|910.15|899.35|910.15|899.35|1
1646507280000|2022-03-05 19:08:00|910.22|899.42|910.04|899.24|910.22|899.42|910.04|899.24|3
1646507290000|2022-03-05 19:08:10|910.13|899.33|910.29|899.49|910.29|899.49|910.13|899.33|2
1646507340000|2022-03-05 19:09:00|910.41|899.61|910.38|899.58|910.47|899.67|910.38|899.58|4
1646507350000|2022-03-05 19:09:10|910.37|899.57|910.12|899.32|910.37|899.57|910.12|899.32|2
1646507360000|2022-03-05 19:09:20|910.2|899.4|910.2|899.4|910.27|899.47|910.2|899.4|3
1646507370000|2022-03-05 19:09:30|910.12|899.32|910.2|899.4|910.2|899.4|910.12|899.32|2
1646507380000|2022-03-05 19:09:40|910.12|899.32|910.28|899.48|910.28|899.48|910.12|899.32|2
1646507390000|2022-03-05 19:09:50|910.24|899.44|910.41|899.61|910.41|899.61|910.24|899.44|3
1646507400000|2022-03-05 19:10:00|910.52|899.72|910.59|899.79|910.59|899.79|910.42|899.62|4
1646507430000|2022-03-05 19:10:30|910.65|899.85|910.65|899.85|910.65|899.85|910.65|899.85|1
1646507440000|2022-03-05 19:10:40|910.64|899.84|910.87|900.07|910.87|900.07|910.64|899.84|2
1646507460000|2022-03-05 19:11:00|910.79|899.99|910.55|899.75|910.79|899.99|910.55|899.75|2
1646507480000|2022-03-05 19:11:20|910.65|899.85|910.65|899.85|910.65|899.85|910.55|899.75|3
1646507490000|2022-03-05 19:11:30|910.56|899.76|910.56|899.76|910.56|899.76|910.49|899.69|3
1646507500000|2022-03-05 19:11:40|910.24|899.44|910.24|899.44|910.38|899.58|910.24|899.44|3
1646507510000|2022-03-05 19:11:50|910.16|899.36|910.38|899.58|910.38|899.58|910.16|899.36|3
1646507520000|2022-03-05 19:12:00|910.24|899.44|910.54|899.74|910.54|899.74|910.24|899.44|3
1646507530000|2022-03-05 19:12:10|910.63|899.83|910.82|900.02|910.82|900.02|910.62|899.82|3
1646507540000|2022-03-05 19:12:20|911|900.2|911|900.2|911|900.2|911|900.2|1
1646507560000|2022-03-05 19:12:40|911.04|900.24|911.03|900.23|911.04|900.24|911.03|900.23|2
1646507580000|2022-03-05 19:13:00|911.04|900.24|911.04|900.24|911.04|900.24|911.04|900.24|1
1646507600000|2022-03-05 19:13:20|911.09|900.29|911.43|900.63|911.43|900.63|911.09|900.29|4
1646507620000|2022-03-05 19:13:40|911.69|900.89|911.69|900.89|911.69|900.89|911.69|900.89|1
1646507640000|2022-03-05 19:14:00|911.68|900.88|911.72|900.92|911.72|900.92|911.68|900.88|2
1646507650000|2022-03-05 19:14:10|911.62|900.82|911.42|900.62|911.62|900.82|911.14|900.34|6
1646507660000|2022-03-05 19:14:20|911.83|901.03|911.97|901.17|911.97|901.17|911.83|901.03|3
1646507680000|2022-03-05 19:14:40|912.1|901.3|912.1|901.3|912.1|901.3|912.1|901.3|1
1646507700000|2022-03-05 19:15:00|912.27|901.47|912.27|901.47|912.27|901.47|912.27|901.47|1
1646507710000|2022-03-05 19:15:10|912.2|901.4|912.2|901.4|912.2|901.4|912.2|901.4|1
1646507730000|2022-03-05 19:15:30|912.31|901.51|912.37|901.57|912.44|901.64|912.31|901.51|6
1646507740000|2022-03-05 19:15:40|912.4|901.6|912.4|901.6|912.4|901.6|912.4|901.6|1
1646507760000|2022-03-05 19:16:00|912.49|901.69|912.46|901.66|912.82|902.02|912.43|901.63|6
1646507770000|2022-03-05 19:16:10|912.61|901.81|912.62|901.82|912.62|901.82|912.6|901.8|3
1646507790000|2022-03-05 19:16:30|912.6|901.8|912.4|901.6|912.6|901.8|912.4|901.6|2
1646507810000|2022-03-05 19:16:50|912.35|901.55|911.83|901.03|912.35|901.55|911.83|901.03|3
1646507820000|2022-03-05 19:17:00|911.8|901|911.76|900.96|911.8|901|911.76|900.96|2
1646507830000|2022-03-05 19:17:10|911.49|900.69|911.91|901.11|911.91|901.11|911.49|900.69|5
1646507840000|2022-03-05 19:17:20|912.01|901.21|912.02|901.22|912.02|901.22|912.01|901.21|2
1646507850000|2022-03-05 19:17:30|912.14|901.34|912.14|901.34|912.14|901.34|912.14|901.34|1
1646507860000|2022-03-05 19:17:40|912.46|901.66|912.97|902.17|912.97|902.17|912.46|901.66|5
1646507870000|2022-03-05 19:17:50|913.03|902.23|912.91|902.11|913.04|902.24|912.9|902.1|6
1646507880000|2022-03-05 19:18:00|912.94|902.14|912.94|902.14|912.94|902.14|912.94|902.14|1
1646507890000|2022-03-05 19:18:10|912.9|902.1|913.18|902.38|913.18|902.38|912.9|902.1|4
1646507900000|2022-03-05 19:18:20|913.26|902.46|913.26|902.46|913.26|902.46|913.26|902.46|1
1646507910000|2022-03-05 19:18:30|913.23|902.43|913.23|902.43|913.23|902.43|913.23|902.43|1
1646507920000|2022-03-05 19:18:40|913.37|902.57|913.81|903.01|913.81|903.01|913.37|902.57|2
1646507930000|2022-03-05 19:18:50|913.78|902.98|913.64|902.84|913.81|903.01|913.63|902.83|4
1646507940000|2022-03-05 19:19:00|913.82|903.02|912.56|901.76|913.92|903.12|912.56|901.76|10
1646507950000|2022-03-05 19:19:10|912.77|901.97|911.41|900.61|912.77|901.97|911.41|900.61|5
1646507960000|2022-03-05 19:19:20|911.26|900.46|911.58|900.78|911.58|900.78|911.12|900.32|9
1646507970000|2022-03-05 19:19:30|911.41|900.61|911.83|901.03|911.83|901.03|911.41|900.61|2
1646507980000|2022-03-05 19:19:40|911.82|901.02|912|901.2|912|901.2|911.82|901.02|4
1646507990000|2022-03-05 19:19:50|911.91|901.11|911.9|901.1|911.91|901.11|911.9|901.1|2
1646508020000|2022-03-05 19:20:20|911.81|901.01|911.85|901.05|911.85|901.05|911.81|901.01|2
1646508030000|2022-03-05 19:20:30|911.9|901.1|911.9|901.1|911.9|901.1|911.9|901.1|1
1646508040000|2022-03-05 19:20:40|911.85|901.05|911.39|900.59|911.85|901.05|911.17|900.37|4
1646508050000|2022-03-05 19:20:50|911.3|900.5|911.11|900.31|911.52|900.72|911.11|900.31|4
1646508060000|2022-03-05 19:21:00|911|900.2|911.68|900.88|911.68|900.88|911|900.2|4
1646508070000|2022-03-05 19:21:10|911.5|900.7|911.5|900.7|911.5|900.7|911.5|900.7|1
1646508090000|2022-03-05 19:21:30|911.51|900.71|911.51|900.71|911.51|900.71|911.51|900.71|1
1646508110000|2022-03-05 19:21:50|911.5|900.7|911.51|900.71|911.51|900.71|911.5|900.7|2
1646508120000|2022-03-05 19:22:00|911.56|900.76|911.56|900.76|911.56|900.76|911.55|900.75|3
1646508150000|2022-03-05 19:22:30|911.75|900.95|911.75|900.95|911.75|900.95|911.75|900.95|1
1646508160000|2022-03-05 19:22:40|912|901.2|912|901.2|912|901.2|912|901.2|1
1646508170000|2022-03-05 19:22:50|912.01|901.21|912.35|901.55|912.36|901.56|912.01|901.21|6
1646508180000|2022-03-05 19:23:00|912.53|901.73|912.83|902.03|912.83|902.03|912.53|901.73|4
1646508190000|2022-03-05 19:23:10|912.79|901.99|912.83|902.03|912.83|902.03|912.79|901.99|2
1646508200000|2022-03-05 19:23:20|912.65|901.85|912.02|901.22|912.68|901.88|912.02|901.22|3
1646508210000|2022-03-05 19:23:30|912.04|901.24|912.02|901.22|912.04|901.24|912.02|901.22|2
1646508220000|2022-03-05 19:23:40|912.11|901.31|912.11|901.31|912.11|901.31|912.11|901.31|1
1646508230000|2022-03-05 19:23:50|912.43|901.63|912.29|901.49|912.43|901.63|912.29|901.49|2
1646508240000|2022-03-05 19:24:00|912.43|901.63|912.26|901.46|912.43|901.63|912.24|901.44|5
1646508280000|2022-03-05 19:24:40|912.07|901.27|912.07|901.27|912.07|901.27|912.07|901.27|1
1646508290000|2022-03-05 19:24:50|912.21|901.41|912.21|901.41|912.21|901.41|912.2|901.4|3
1646508300000|2022-03-05 19:25:00|912.48|901.68|912.77|901.97|912.77|901.97|912.48|901.68|3
1646508310000|2022-03-05 19:25:10|912.74|901.94|912.16|901.36|912.74|901.94|912.16|901.36|5
1646508320000|2022-03-05 19:25:20|912.33|901.53|912.3|901.5|912.33|901.53|912.3|901.5|2
1646508350000|2022-03-05 19:25:50|912.16|901.36|912.16|901.36|912.16|901.36|912.16|901.36|1
1646508360000|2022-03-05 19:26:00|912.04|901.24|912.04|901.24|912.04|901.24|912.04|901.24|1
1646508370000|2022-03-05 19:26:10|912.16|901.36|912.16|901.36|912.22|901.42|912.16|901.36|3
1646508380000|2022-03-05 19:26:20|912.04|901.24|911.96|901.16|912.04|901.24|911.96|901.16|3
1646508390000|2022-03-05 19:26:30|912.02|901.22|911.96|901.16|912.12|901.32|911.96|901.16|4
1646508400000|2022-03-05 19:26:40|912.03|901.23|911.92|901.12|912.03|901.23|911.92|901.12|2
1646508420000|2022-03-05 19:27:00|911.75|900.95|911.75|900.95|911.75|900.95|911.75|900.95|1
1646508450000|2022-03-05 19:27:30|911.67|900.87|911.67|900.87|911.67|900.87|911.67|900.87|1
1646508460000|2022-03-05 19:27:40|911.66|900.86|911.66|900.86|911.66|900.86|911.66|900.86|1
1646508470000|2022-03-05 19:27:50|911.7|900.9|911.91|901.11|911.91|901.11|911.7|900.9|2
1646508480000|2022-03-05 19:28:00|911.97|901.17|911.97|901.17|911.97|901.17|911.97|901.17|1
1646508520000|2022-03-05 19:28:40|911.91|901.11|911.91|901.11|911.91|901.11|911.91|901.11|1
1646508530000|2022-03-05 19:28:50|911.86|901.06|911.86|901.06|911.86|901.06|911.86|901.06|1
1646508540000|2022-03-05 19:29:00|911.84|901.04|911.13|900.33|911.84|901.04|911.13|900.33|9
1646508560000|2022-03-05 19:29:20|911.12|900.32|911.63|900.83|911.63|900.83|910.94|900.14|4
1646508570000|2022-03-05 19:29:30|911.64|900.84|911.23|900.43|911.88|901.08|911.23|900.43|5
1646508580000|2022-03-05 19:29:40|911.25|900.45|911.21|900.41|911.25|900.45|911.21|900.41|2
1646508590000|2022-03-05 19:29:50|910.9|900.1|910.95|900.15|910.95|900.15|910.9|900.1|2
1646508600000|2022-03-05 19:30:00|910.98|900.18|910.98|900.18|910.98|900.18|910.98|900.18|1
1646508610000|2022-03-05 19:30:10|911.06|900.26|910.94|900.14|911.06|900.26|910.94|900.14|2
1646508620000|2022-03-05 19:30:20|910.93|900.13|910.35|899.55|910.93|900.13|910.35|899.55|3
1646508630000|2022-03-05 19:30:30|910.42|899.62|910.42|899.62|910.42|899.62|910.42|899.62|1
1646508650000|2022-03-05 19:30:50|910.3|899.5|910.01|899.21|910.3|899.5|910.01|899.21|4
1646508660000|2022-03-05 19:31:00|910.2|899.4|910.07|899.27|910.2|899.4|910.07|899.27|2
1646508670000|2022-03-05 19:31:10|910.21|899.41|910.3|899.5|910.3|899.5|910.21|899.41|2
1646508680000|2022-03-05 19:31:20|910.13|899.33|909.96|899.16|910.13|899.33|909.96|899.16|2
1646508690000|2022-03-05 19:31:30|909.85|899.05|909.85|899.05|909.92|899.12|909.85|899.05|3
1646508700000|2022-03-05 19:31:40|909.92|899.12|909.92|899.12|909.92|899.12|909.92|899.12|1
1646508720000|2022-03-05 19:32:00|909.85|899.05|909.84|899.04|909.85|899.05|909.84|899.04|2
1646508740000|2022-03-05 19:32:20|909.65|898.85|909.65|898.85|909.65|898.85|909.65|898.85|1
1646508750000|2022-03-05 19:32:30|909.63|898.83|909.28|898.48|909.63|898.83|909.28|898.48|3
1646508760000|2022-03-05 19:32:40|909|898.2|908.76|897.96|909|898.2|908.76|897.96|3
1646508780000|2022-03-05 19:33:00|908.59|897.79|908.59|897.79|908.59|897.79|908.59|897.79|1
1646508790000|2022-03-05 19:33:10|908.57|897.77|908.75|897.95|908.75|897.95|908.55|897.75|6
1646508800000|2022-03-05 19:33:20|908.74|897.94|908.75|897.95|908.75|897.95|908.74|897.94|2
1646508810000|2022-03-05 19:33:30|908.87|898.07|909.69|898.89|909.69|898.89|908.87|898.07|5
1646508830000|2022-03-05 19:33:50|909.63|898.83|909.14|898.34|909.76|898.96|909.14|898.34|4
1646508840000|2022-03-05 19:34:00|908.94|898.14|908.92|898.12|908.94|898.14|908.92|898.12|2
1646508850000|2022-03-05 19:34:10|908.95|898.15|908.95|898.15|908.95|898.15|908.95|898.15|1
1646508860000|2022-03-05 19:34:20|908.94|898.14|909.07|898.27|909.07|898.27|908.94|898.14|3
1646508870000|2022-03-05 19:34:30|909.15|898.35|909.64|898.84|909.64|898.84|909.15|898.35|4
1646508880000|2022-03-05 19:34:40|909.81|899.01|909.82|899.02|909.82|899.02|909.81|899.01|2
1646508890000|2022-03-05 19:34:50|909.81|899.01|909.81|899.01|909.81|899.01|909.81|899.01|1
1646508900000|2022-03-05 19:35:00|909.82|899.02|909.82|899.02|909.82|899.02|909.82|899.02|1
1646508940000|2022-03-05 19:35:40|909.61|898.81|909.57|898.77|909.61|898.81|909.57|898.77|2
1646508950000|2022-03-05 19:35:50|909.27|898.47|909.61|898.81|909.61|898.81|909.23|898.43|5
1646508960000|2022-03-05 19:36:00|909.83|899.03|909.83|899.03|909.83|899.03|909.8|899|5
1646508990000|2022-03-05 19:36:30|909.8|899|909.85|899.05|909.85|899.05|909.8|899|2
1646509000000|2022-03-05 19:36:40|909.89|899.09|909.89|899.09|909.89|899.09|909.89|899.09|1
1646509020000|2022-03-05 19:37:00|909.85|899.05|909.85|899.05|909.85|899.05|909.85|899.05|1
1646509030000|2022-03-05 19:37:10|909.77|898.97|909.77|898.97|909.77|898.97|909.77|898.97|1
1646509060000|2022-03-05 19:37:40|909.75|898.95|909.52|898.72|909.75|898.95|909.52|898.72|3
1646509070000|2022-03-05 19:37:50|909.12|898.32|908.9|898.1|909.12|898.32|908.89|898.09|4
1646509080000|2022-03-05 19:38:00|908.91|898.11|908.91|898.11|908.91|898.11|908.91|898.11|1
1646509090000|2022-03-05 19:38:10|909.01|898.21|909|898.2|909.02|898.22|909|898.2|5
1646509100000|2022-03-05 19:38:20|909.06|898.26|909.06|898.26|909.19|898.39|909.06|898.26|3
1646509110000|2022-03-05 19:38:30|908.99|898.19|908.92|898.12|908.99|898.19|908.92|898.12|2
1646509140000|2022-03-05 19:39:00|908.76|897.96|908.76|897.96|908.76|897.96|908.76|897.96|1
1646509150000|2022-03-05 19:39:10|908.88|898.08|908.88|898.08|908.88|898.08|908.88|898.08|1
1646509170000|2022-03-05 19:39:30|908.99|898.19|908.84|898.04|908.99|898.19|908.84|898.04|2
1646509180000|2022-03-05 19:39:40|908.82|898.02|909.02|898.22|909.02|898.22|908.82|898.02|3
1646509190000|2022-03-05 19:39:50|909.07|898.27|908.94|898.14|909.07|898.27|908.94|898.14|2
1646509210000|2022-03-05 19:40:10|908.85|898.05|908.85|898.05|908.85|898.05|908.85|898.05|1
1646509230000|2022-03-05 19:40:30|908.78|897.98|909.1|898.3|909.1|898.3|908.78|897.98|3
1646509240000|2022-03-05 19:40:40|909.5|898.7|909.5|898.7|909.5|898.7|909.5|898.7|1
1646509250000|2022-03-05 19:40:50|909.37|898.57|909.78|898.98|909.78|898.98|909.37|898.57|2
1646509260000|2022-03-05 19:41:00|909.74|898.94|909.84|899.04|909.84|899.04|909.74|898.94|3
1646509270000|2022-03-05 19:41:10|909.68|898.88|909.3|898.5|909.68|898.88|909.3|898.5|3
1646509280000|2022-03-05 19:41:20|909.11|898.31|909.11|898.31|909.11|898.31|909.11|898.31|1
1646509290000|2022-03-05 19:41:30|909.21|898.41|909.11|898.31|909.32|898.52|909.11|898.31|4
1646509300000|2022-03-05 19:41:40|909.34|898.54|909.34|898.54|909.34|898.54|909.34|898.54|1
1646509310000|2022-03-05 19:41:50|909.25|898.45|909.38|898.58|909.44|898.64|909.25|898.45|4
1646509320000|2022-03-05 19:42:00|909.14|898.34|909.47|898.67|909.51|898.71|909.14|898.34|4
1646509330000|2022-03-05 19:42:10|909.27|898.47|909.27|898.47|909.27|898.47|909.27|898.47|1
1646509340000|2022-03-05 19:42:20|909.06|898.26|909.06|898.26|909.06|898.26|909.06|898.26|1
1646509350000|2022-03-05 19:42:30|909.24|898.44|909.24|898.44|909.36|898.56|909.24|898.44|3
1646509370000|2022-03-05 19:42:50|909.38|898.58|909.14|898.34|909.38|898.58|909.14|898.34|2
1646509380000|2022-03-05 19:43:00|909.28|898.48|909.31|898.51|909.51|898.71|909.28|898.48|3
1646509390000|2022-03-05 19:43:10|909.59|898.79|909.59|898.79|909.59|898.79|909.59|898.79|1
1646509400000|2022-03-05 19:43:20|909.64|898.84|909.64|898.84|909.64|898.84|909.64|898.84|1
1646509410000|2022-03-05 19:43:30|909.59|898.79|909.36|898.56|909.59|898.79|909.36|898.56|2
1646509440000|2022-03-05 19:44:00|909.09|898.29|909.09|898.29|909.09|898.29|909.09|898.29|1
1646509450000|2022-03-05 19:44:10|909.12|898.32|909.12|898.32|909.12|898.32|909.12|898.32|1
1646509470000|2022-03-05 19:44:30|908.85|898.05|908.68|897.88|908.85|898.05|908.68|897.88|8
1646509480000|2022-03-05 19:44:40|908.79|897.99|908.79|897.99|908.79|897.99|908.79|897.99|1
1646509490000|2022-03-05 19:44:50|908.68|897.88|908.23|897.43|908.68|897.88|908.23|897.43|2
1646509500000|2022-03-05 19:45:00|908.13|897.33|908.13|897.33|908.13|897.33|908.13|897.33|1
1646509510000|2022-03-05 19:45:10|908.38|897.58|908.13|897.33|908.38|897.58|908.13|897.33|2
1646509530000|2022-03-05 19:45:30|908.14|897.34|908.05|897.25|908.14|897.34|908.05|897.25|3
1646509540000|2022-03-05 19:45:40|907.92|897.12|907.92|897.12|907.92|897.12|907.92|897.12|1
1646509600000|2022-03-05 19:46:40|907.93|897.13|907.94|897.14|907.94|897.14|907.92|897.12|3
1646509610000|2022-03-05 19:46:50|908|897.2|908.66|897.86|908.66|897.86|908|897.2|4
1646509620000|2022-03-05 19:47:00|908.75|897.95|908.88|898.08|908.88|898.08|908.74|897.94|6
1646509630000|2022-03-05 19:47:10|908.84|898.04|909.09|898.29|909.09|898.29|908.84|898.04|4
1646509640000|2022-03-05 19:47:20|909.1|898.3|909.1|898.3|909.1|898.3|909.1|898.3|1
1646509650000|2022-03-05 19:47:30|909.06|898.26|909.06|898.26|909.06|898.26|909.06|898.26|1
1646509660000|2022-03-05 19:47:40|909.1|898.3|909.18|898.38|909.18|898.38|909.1|898.3|2
1646509670000|2022-03-05 19:47:50|909.1|898.3|909.1|898.3|909.1|898.3|909.08|898.28|3
1646509680000|2022-03-05 19:48:00|909.18|898.38|909.04|898.24|909.79|898.99|909.04|898.24|5
1646509690000|2022-03-05 19:48:10|908.92|898.12|909.6|898.8|909.6|898.8|908.92|898.12|6
1646509700000|2022-03-05 19:48:20|909.77|898.97|909.77|898.97|909.77|898.97|909.77|898.97|1
1646509710000|2022-03-05 19:48:30|909.53|898.73|909.53|898.73|909.53|898.73|909.53|898.73|1
1646509720000|2022-03-05 19:48:40|909.54|898.74|909.66|898.86|909.66|898.86|909.54|898.74|2
1646509740000|2022-03-05 19:49:00|909.59|898.79|909.59|898.79|909.59|898.79|909.59|898.79|1
1646509750000|2022-03-05 19:49:10|909.42|898.62|909.07|898.27|909.42|898.62|909.07|898.27|3
1646509760000|2022-03-05 19:49:20|908.97|898.17|908.98|898.18|908.98|898.18|908.91|898.11|3
1646509780000|2022-03-05 19:49:40|909.07|898.27|909.27|898.47|909.27|898.47|908.98|898.18|6
1646509790000|2022-03-05 19:49:50|909.07|898.27|909.27|898.47|909.27|898.47|909.07|898.27|2
1646509800000|2022-03-05 19:50:00|909.36|898.56|909.74|898.94|909.74|898.94|909.36|898.56|2
1646509830000|2022-03-05 19:50:30|909.76|898.96|909.76|898.96|909.76|898.96|909.76|898.96|1
1646509840000|2022-03-05 19:50:40|909.66|898.86|909.67|898.87|909.86|899.06|909.66|898.86|3
1646509880000|2022-03-05 19:51:20|909.84|899.04|910.13|899.33|910.13|899.33|909.84|899.04|3
1646509890000|2022-03-05 19:51:30|910.32|899.52|910.32|899.52|910.32|899.52|910.32|899.52|1
1646509900000|2022-03-05 19:51:40|910.3|899.5|910.32|899.52|910.32|899.52|910.3|899.5|2
1646509910000|2022-03-05 19:51:50|910.76|899.96|910.88|900.08|910.88|900.08|910.76|899.96|2
1646509940000|2022-03-05 19:52:20|910.81|900.01|910.45|899.65|910.81|900.01|910.45|899.65|3
1646509950000|2022-03-05 19:52:30|910.42|899.62|910.4|899.6|910.45|899.65|910.4|899.6|3
1646509960000|2022-03-05 19:52:40|910.45|899.65|910.05|899.25|910.45|899.65|910.05|899.25|3
1646509970000|2022-03-05 19:52:50|909.8|899|909.14|898.34|909.8|899|909.14|898.34|6
1646509980000|2022-03-05 19:53:00|909.26|898.46|909.8|899|909.8|899|909.26|898.46|4
1646510010000|2022-03-05 19:53:30|909.81|899.01|910.16|899.36|910.16|899.36|909.81|899.01|4
1646510020000|2022-03-05 19:53:40|910.53|899.73|910.16|899.36|910.53|899.73|910.16|899.36|2
1646510030000|2022-03-05 19:53:50|910.35|899.55|910.63|899.83|910.63|899.83|910.35|899.55|2
1646510040000|2022-03-05 19:54:00|910.53|899.73|910.67|899.87|910.67|899.87|910.53|899.73|3
1646510050000|2022-03-05 19:54:10|910.64|899.84|910.68|899.88|910.68|899.88|910.64|899.84|2
1646510060000|2022-03-05 19:54:20|910.61|899.81|910.53|899.73|910.61|899.81|910.15|899.35|5
1646510070000|2022-03-05 19:54:30|910.54|899.74|910.54|899.74|910.54|899.74|910.54|899.74|1
1646510090000|2022-03-05 19:54:50|910.67|899.87|910.67|899.87|910.67|899.87|910.67|899.87|1
1646510100000|2022-03-05 19:55:00|910.71|899.91|910.71|899.91|910.71|899.91|910.71|899.91|1
1646510150000|2022-03-05 19:55:50|910.77|899.97|910.82|900.02|910.82|900.02|910.77|899.97|5
1646510160000|2022-03-05 19:56:00|910.86|900.06|910.93|900.13|910.93|900.13|910.86|900.06|2
1646510170000|2022-03-05 19:56:10|910.89|900.09|911.78|900.98|911.78|900.98|910.89|900.09|7
1646510180000|2022-03-05 19:56:20|911.73|900.93|911.12|900.32|911.73|900.93|911.12|900.32|5
1646510220000|2022-03-05 19:57:00|910.94|900.14|910.94|900.14|910.94|900.14|910.94|900.14|1
1646510230000|2022-03-05 19:57:10|910.93|900.13|910.93|900.13|910.93|900.13|910.93|900.13|1
1646510240000|2022-03-05 19:57:20|911.02|900.22|911.02|900.22|911.02|900.22|911.02|900.22|1
1646510250000|2022-03-05 19:57:30|911.01|900.21|910.78|899.98|911.01|900.21|910.78|899.98|4
1646510260000|2022-03-05 19:57:40|910.81|900.01|910.89|900.09|910.9|900.1|910.78|899.98|4
1646510270000|2022-03-05 19:57:50|910.96|900.16|910.89|900.09|910.96|900.16|910.89|900.09|2
1646510280000|2022-03-05 19:58:00|910.99|900.19|910.98|900.18|910.99|900.19|910.98|900.18|2
1646510290000|2022-03-05 19:58:10|910.91|900.11|910.91|900.11|910.91|900.11|910.91|900.11|1
1646510310000|2022-03-05 19:58:30|910.98|900.18|910.83|900.03|910.98|900.18|910.83|900.03|2
1646510340000|2022-03-05 19:59:00|910.84|900.04|910.77|899.97|910.84|900.04|910.77|899.97|2
1646510350000|2022-03-05 19:59:10|910.82|900.02|910.79|899.99|910.82|900.02|910.79|899.99|2
1646510360000|2022-03-05 19:59:20|910.74|899.94|910.9|900.1|910.9|900.1|910.74|899.94|3
1646510370000|2022-03-05 19:59:30|911.07|900.27|911.07|900.27|911.07|900.27|911.07|900.27|1
1646510380000|2022-03-05 19:59:40|911.19|900.39|911.2|900.4|911.2|900.4|911.19|900.39|2
1646510390000|2022-03-05 19:59:50|911.23|900.43|911.15|900.35|911.23|900.43|911.15|900.35|2
1646510400000|2022-03-05 20:00:00|911.05|900.25|911.05|900.25|911.05|900.25|911.05|900.25|1
1646510410000|2022-03-05 20:00:10|911.07|900.27|911.07|900.27|911.07|900.27|911.02|900.22|3
1646510420000|2022-03-05 20:00:20|911.02|900.22|911.02|900.22|911.02|900.22|911.02|900.22|1
1646510430000|2022-03-05 20:00:30|910.78|899.98|910.38|899.58|910.79|899.99|910.38|899.58|6
1646510440000|2022-03-05 20:00:40|910.39|899.59|909.92|899.12|910.39|899.59|909.92|899.12|3
1646510450000|2022-03-05 20:00:50|909.75|898.95|909.75|898.95|909.75|898.95|909.75|898.95|1
1646510460000|2022-03-05 20:01:00|909.83|899.03|909.83|899.03|909.83|899.03|909.83|899.03|1
1646510490000|2022-03-05 20:01:30|909.91|899.11|909.91|899.11|909.91|899.11|909.91|899.11|1
1646510500000|2022-03-05 20:01:40|910.04|899.24|910.35|899.55|910.45|899.65|910.03|899.23|7
1646510520000|2022-03-05 20:02:00|910.71|899.91|910.74|899.94|910.74|899.94|910.64|899.84|4
1646510530000|2022-03-05 20:02:10|910.68|899.88|910.66|899.86|910.68|899.88|910.66|899.86|2
1646510540000|2022-03-05 20:02:20|910.68|899.88|910.67|899.87|910.68|899.88|910.67|899.87|2
1646510550000|2022-03-05 20:02:30|910.71|899.91|910.74|899.94|910.75|899.95|910.71|899.91|3
1646510560000|2022-03-05 20:02:40|910.85|900.05|911.82|901.02|911.82|901.02|910.85|900.05|6
1646510580000|2022-03-05 20:03:00|911.9|901.1|911.9|901.1|911.9|901.1|911.9|901.1|1
1646510600000|2022-03-05 20:03:20|912.13|901.33|912.34|901.54|912.45|901.65|912.13|901.33|8
1646510610000|2022-03-05 20:03:30|912.33|901.53|912.05|901.25|912.36|901.56|912.05|901.25|4
1646510640000|2022-03-05 20:04:00|911.97|901.17|911.97|901.17|911.97|901.17|911.97|901.17|1
1646510650000|2022-03-05 20:04:10|912.21|901.41|912.7|901.9|912.7|901.9|912.21|901.41|5
1646510660000|2022-03-05 20:04:20|912.45|901.65|912.45|901.65|912.45|901.65|912.45|901.65|1
1646510670000|2022-03-05 20:04:30|912.47|901.67|912.7|901.9|912.7|901.9|912.47|901.67|2
1646510680000|2022-03-05 20:04:40|912.88|902.08|912.88|902.08|912.88|902.08|912.88|902.08|1
1646510700000|2022-03-05 20:05:00|913.16|902.36|913.29|902.49|913.29|902.49|913.16|902.36|5
1646510720000|2022-03-05 20:05:20|913.53|902.73|913.73|902.93|913.73|902.93|913.53|902.73|2
1646510730000|2022-03-05 20:05:30|913.88|903.08|913.88|903.08|913.88|903.08|913.88|903.08|1
1646510750000|2022-03-05 20:05:50|913.66|902.86|913.66|902.86|913.66|902.86|913.66|902.86|1
1646510760000|2022-03-05 20:06:00|913.45|902.65|913.68|902.88|913.68|902.88|913.45|902.65|2
1646510770000|2022-03-05 20:06:10|913.81|903.01|913.81|903.01|913.81|903.01|913.81|903.01|1
1646510780000|2022-03-05 20:06:20|913.86|903.06|913.95|903.15|914.06|903.26|913.86|903.06|5
1646510790000|2022-03-05 20:06:30|913.89|903.09|913.89|903.09|913.89|903.09|913.89|903.09|1
1646510800000|2022-03-05 20:06:40|913.95|903.15|914.11|903.31|914.11|903.31|913.95|903.15|3
1646510810000|2022-03-05 20:06:50|914.05|903.25|914.07|903.27|914.07|903.27|914.05|903.25|2
1646510820000|2022-03-05 20:07:00|914.12|903.32|914.1|903.3|914.12|903.32|914.02|903.22|6
1646510840000|2022-03-05 20:07:20|914.13|903.33|914.73|903.93|914.73|903.93|914.12|903.32|5
1646510850000|2022-03-05 20:07:30|914.49|903.69|914.13|903.33|914.49|903.69|914.09|903.29|6
1646510860000|2022-03-05 20:07:40|914.27|903.47|914.13|903.33|914.27|903.47|914.13|903.33|2
1646510870000|2022-03-05 20:07:50|914.12|903.32|914.12|903.32|914.12|903.32|914.12|903.32|1
1646510880000|2022-03-05 20:08:00|914.09|903.29|914.37|903.57|914.37|903.57|914.09|903.29|2
1646510890000|2022-03-05 20:08:10|914.14|903.34|914.69|903.89|914.69|903.89|914.14|903.34|4
1646510900000|2022-03-05 20:08:20|914.74|903.94|914.51|903.71|914.74|903.94|914.51|903.71|2
1646510910000|2022-03-05 20:08:30|914.74|903.94|914.74|903.94|914.74|903.94|914.74|903.94|1
1646510920000|2022-03-05 20:08:40|914.84|904.04|914.84|904.04|914.84|904.04|914.84|904.04|1
1646510940000|2022-03-05 20:09:00|914.87|904.07|914.93|904.13|914.93|904.13|914.87|904.07|2
1646510960000|2022-03-05 20:09:20|914.77|903.97|914.4|903.6|914.77|903.97|914.4|903.6|2
1646510970000|2022-03-05 20:09:30|914.62|903.82|914.64|903.84|914.64|903.84|914.62|903.82|2
1646510980000|2022-03-05 20:09:40|914.69|903.89|914.91|904.11|914.91|904.11|914.69|903.89|2
1646510990000|2022-03-05 20:09:50|914.96|904.16|914.96|904.16|914.96|904.16|914.96|904.16|1
1646511000000|2022-03-05 20:10:00|915.05|904.25|915.25|904.45|915.68|904.88|915.05|904.25|7
1646511010000|2022-03-05 20:10:10|915.33|904.53|915.31|904.51|915.33|904.53|915.31|904.51|2
1646511020000|2022-03-05 20:10:20|915.39|904.59|915.76|904.96|915.76|904.96|915.22|904.42|7
1646511030000|2022-03-05 20:10:30|915.52|904.72|915.58|904.78|915.58|904.78|915.46|904.66|3
1646511040000|2022-03-05 20:10:40|915.46|904.66|915.46|904.66|915.46|904.66|915.46|904.66|1
1646511060000|2022-03-05 20:11:00|915.42|904.62|915.79|904.99|915.79|904.99|915.42|904.62|4
1646511070000|2022-03-05 20:11:10|915.84|905.04|915.45|904.65|915.84|905.04|915.45|904.65|6
1646511090000|2022-03-05 20:11:30|915.13|904.33|915.15|904.35|915.15|904.35|915.13|904.33|2
1646511100000|2022-03-05 20:11:40|915.13|904.33|915.3|904.5|915.3|904.5|915.13|904.33|2
1646511110000|2022-03-05 20:11:50|915.48|904.68|915.48|904.68|915.48|904.68|915.48|904.68|1
1646511120000|2022-03-05 20:12:00|915.52|904.72|915.52|904.72|915.61|904.81|915.52|904.72|3
1646511130000|2022-03-05 20:12:10|915.61|904.81|915.83|905.03|915.83|905.03|915.58|904.78|3
1646511140000|2022-03-05 20:12:20|915.78|904.98|915.52|904.72|915.78|904.98|915.52|904.72|3
1646511150000|2022-03-05 20:12:30|915.15|904.35|914.96|904.16|915.15|904.35|914.96|904.16|3
1646511160000|2022-03-05 20:12:40|914.9|904.1|915.47|904.67|915.47|904.67|914.9|904.1|4
1646511170000|2022-03-05 20:12:50|915.82|905.02|915.82|905.02|915.82|905.02|915.82|905.02|1
1646511200000|2022-03-05 20:13:20|915.81|905.01|915.81|905.01|915.81|905.01|915.81|905.01|1
1646511210000|2022-03-05 20:13:30|915.66|904.86|915.66|904.86|915.66|904.86|915.66|904.86|1
1646511220000|2022-03-05 20:13:40|915.74|904.94|915.65|904.85|915.74|904.94|915.65|904.85|2
1646511230000|2022-03-05 20:13:50|915.53|904.73|915.06|904.26|915.65|904.85|914.93|904.13|6
1646511240000|2022-03-05 20:14:00|915.08|904.28|915.45|904.65|915.54|904.74|915.01|904.21|10
1646511250000|2022-03-05 20:14:10|915.33|904.53|915.16|904.36|915.33|904.53|914.97|904.17|5
1646511270000|2022-03-05 20:14:30|915.3|904.5|915.66|904.86|915.66|904.86|915.16|904.36|5
1646511280000|2022-03-05 20:14:40|915.84|905.04|915.7|904.9|915.84|905.04|915.05|904.25|9
1646511290000|2022-03-05 20:14:50|915.52|904.72|915.03|904.23|915.52|904.72|914.97|904.17|7
1646511300000|2022-03-05 20:15:00|915.36|904.56|915.44|904.64|915.44|904.64|915.1|904.3|5
1646511310000|2022-03-05 20:15:10|915.29|904.49|914.84|904.04|915.29|904.49|914.84|904.04|3
1646511320000|2022-03-05 20:15:20|914.62|903.82|914.49|903.69|914.62|903.82|914.34|903.54|3
1646511330000|2022-03-05 20:15:30|914.6|903.8|914.81|904.01|914.81|904.01|914.6|903.8|2
1646511360000|2022-03-05 20:16:00|914.91|904.11|914.91|904.11|914.91|904.11|914.91|904.11|1
1646511370000|2022-03-05 20:16:10|914.95|904.15|914.95|904.15|914.95|904.15|914.95|904.15|1
1646511380000|2022-03-05 20:16:20|915.12|904.32|915.27|904.47|915.27|904.47|915.12|904.32|2
1646511390000|2022-03-05 20:16:30|915.22|904.42|915.15|904.35|915.65|904.85|915.15|904.35|5
1646511400000|2022-03-05 20:16:40|915.1|904.3|915.1|904.3|915.1|904.3|915.1|904.3|1
1646511410000|2022-03-05 20:16:50|914.92|904.12|914.92|904.12|914.92|904.12|914.92|904.12|1
1646511420000|2022-03-05 20:17:00|915.12|904.32|915.01|904.21|915.15|904.35|915.01|904.21|3
1646511430000|2022-03-05 20:17:10|914.96|904.16|914.96|904.16|914.96|904.16|914.96|904.16|1
1646511440000|2022-03-05 20:17:20|914.89|904.09|914.89|904.09|914.89|904.09|914.89|904.09|1
1646511460000|2022-03-05 20:17:40|914.86|904.06|914.86|904.06|914.86|904.06|914.86|904.06|1
1646511470000|2022-03-05 20:17:50|914.91|904.11|914.91|904.11|914.91|904.11|914.91|904.11|1
1646511480000|2022-03-05 20:18:00|914.92|904.12|914.77|903.97|914.92|904.12|914.77|903.97|2
1646511500000|2022-03-05 20:18:20|914.7|903.9|914.59|903.79|914.7|903.9|914.59|903.79|2
1646511510000|2022-03-05 20:18:30|914.09|903.29|914.09|903.29|914.09|903.29|914.09|903.29|1
1646511520000|2022-03-05 20:18:40|914.1|903.3|914|903.2|914.17|903.37|914|903.2|3
1646511530000|2022-03-05 20:18:50|913.91|903.11|913.91|903.11|913.91|903.11|913.91|903.11|1
1646511540000|2022-03-05 20:19:00|913.97|903.17|913.97|903.17|913.97|903.17|913.97|903.17|1
1646511550000|2022-03-05 20:19:10|914.15|903.35|914.01|903.21|914.19|903.39|914.01|903.21|3
1646511580000|2022-03-05 20:19:40|914.19|903.39|914.01|903.21|914.19|903.39|914.01|903.21|2
1646511590000|2022-03-05 20:19:50|913.96|903.16|913.96|903.16|913.96|903.16|913.96|903.16|1
1646511600000|2022-03-05 20:20:00|913.9|903.1|913.9|903.1|913.9|903.1|913.9|903.1|1
1646511620000|2022-03-05 20:20:20|913.91|903.11|913.24|902.44|913.92|903.12|913.24|902.44|8
1646511630000|2022-03-05 20:20:30|913.36|902.56|913.63|902.83|913.84|903.04|913.36|902.56|5
1646511640000|2022-03-05 20:20:40|913.24|902.44|913.24|902.44|913.24|902.44|913.24|902.44|1
1646511660000|2022-03-05 20:21:00|913.2|902.4|912.09|901.29|913.2|902.4|912.09|901.29|6
1646511670000|2022-03-05 20:21:10|912.11|901.31|911.99|901.19|912.11|901.31|911.99|901.19|2
1646511680000|2022-03-05 20:21:20|911.77|900.97|911.77|900.97|911.77|900.97|911.77|900.97|1
1646511690000|2022-03-05 20:21:30|911.66|900.86|911.48|900.68|911.66|900.86|911.48|900.68|3
1646511700000|2022-03-05 20:21:40|911.36|900.56|911.39|900.59|911.51|900.71|911.23|900.43|5
1646511710000|2022-03-05 20:21:50|911.51|900.71|911.81|901.01|911.81|901.01|911.51|900.71|3
1646511720000|2022-03-05 20:22:00|911.88|901.08|911.88|901.08|911.88|901.08|911.88|901.08|1
1646511730000|2022-03-05 20:22:10|911.68|900.88|911.46|900.66|911.68|900.88|911.46|900.66|4
1646511740000|2022-03-05 20:22:20|911.39|900.59|911.36|900.56|911.39|900.59|911.19|900.39|5
1646511760000|2022-03-05 20:22:40|911.39|900.59|911.81|901.01|911.81|901.01|911.39|900.59|3
1646511770000|2022-03-05 20:22:50|911.7|900.9|911.35|900.55|911.7|900.9|911.35|900.55|3
1646511790000|2022-03-05 20:23:10|911.41|900.61|911.8|901|911.8|901|911.41|900.61|4
1646511800000|2022-03-05 20:23:20|911.79|900.99|911.79|900.99|911.79|900.99|911.79|900.99|1
1646511820000|2022-03-05 20:23:40|911.8|901|911.8|901|911.8|901|911.8|901|1
1646511830000|2022-03-05 20:23:50|911.87|901.07|912.27|901.47|912.27|901.47|911.87|901.07|5
1646511840000|2022-03-05 20:24:00|912.33|901.53|912.27|901.47|912.33|901.53|912.27|901.47|2
1646511850000|2022-03-05 20:24:10|912.33|901.53|912.33|901.53|912.33|901.53|912.01|901.21|5
1646511870000|2022-03-05 20:24:30|912.34|901.54|912.74|901.94|912.74|901.94|912.34|901.54|3
1646511890000|2022-03-05 20:24:50|912.84|902.04|912.83|902.03|912.92|902.12|912.83|902.03|7
1646511900000|2022-03-05 20:25:00|912.82|902.02|912.82|902.02|912.82|902.02|912.82|902.02|1
1646511910000|2022-03-05 20:25:10|912.58|901.78|912.12|901.32|912.58|901.78|912.11|901.31|6
1646511920000|2022-03-05 20:25:20|912.01|901.21|911.11|900.31|912.01|901.21|911.11|900.31|7
1646511930000|2022-03-05 20:25:30|911.33|900.53|911.09|900.29|911.33|900.53|911.09|900.29|3
1646511940000|2022-03-05 20:25:40|911.03|900.23|911.03|900.23|911.03|900.23|911.03|900.23|1
1646511950000|2022-03-05 20:25:50|910.95|900.15|911.06|900.26|911.06|900.26|910.95|900.15|2
1646511960000|2022-03-05 20:26:00|911.07|900.27|910.96|900.16|911.07|900.27|910.96|900.16|2
1646511980000|2022-03-05 20:26:20|911.07|900.27|911.07|900.27|911.07|900.27|911.07|900.27|1
1646512010000|2022-03-05 20:26:50|911.16|900.36|911.58|900.78|911.58|900.78|911.16|900.36|3
1646512020000|2022-03-05 20:27:00|911.6|900.8|911.88|901.08|911.88|901.08|911.6|900.8|2
1646512060000|2022-03-05 20:27:40|911.89|901.09|911.33|900.53|911.89|901.09|911.22|900.42|6
1646512070000|2022-03-05 20:27:50|911.43|900.63|911.81|901.01|911.81|901.01|911.43|900.63|5
1646512080000|2022-03-05 20:28:00|911.85|901.05|911.6|900.8|911.87|901.07|911.6|900.8|4
1646512090000|2022-03-05 20:28:10|911.63|900.83|910.77|899.97|911.63|900.83|910.77|899.97|6
1646512100000|2022-03-05 20:28:20|910.26|899.46|910.26|899.46|910.26|899.46|910.26|899.46|1
1646512110000|2022-03-05 20:28:30|910.25|899.45|910.25|899.45|910.25|899.45|910.25|899.45|1
1646512120000|2022-03-05 20:28:40|910.13|899.33|910.13|899.33|910.13|899.33|910.13|899.33|1
1646512130000|2022-03-05 20:28:50|910.14|899.34|910.28|899.48|910.28|899.48|910.14|899.34|2
1646512140000|2022-03-05 20:29:00|910.42|899.62|910.8|900|910.8|900|910.42|899.62|3
1646512150000|2022-03-05 20:29:10|910.96|900.16|911.13|900.33|911.13|900.33|910.96|900.16|2
1646512160000|2022-03-05 20:29:20|910.96|900.16|910.96|900.16|910.96|900.16|910.96|900.16|1
1646512170000|2022-03-05 20:29:30|910.85|900.05|910.54|899.74|910.85|900.05|910.54|899.74|2
1646512180000|2022-03-05 20:29:40|910.37|899.57|910.37|899.57|910.37|899.57|910.37|899.57|1
1646512190000|2022-03-05 20:29:50|910.3|899.5|910.78|899.98|910.78|899.98|910.3|899.5|4
1646512200000|2022-03-05 20:30:00|910.95|900.15|910.96|900.16|910.96|900.16|910.95|900.15|2
1646512210000|2022-03-05 20:30:10|910.91|900.11|909.98|899.18|910.91|900.11|909.98|899.18|9
1646512220000|2022-03-05 20:30:20|910.15|899.35|910.23|899.43|910.23|899.43|909.96|899.16|5
1646512230000|2022-03-05 20:30:30|910.15|899.35|910.15|899.35|910.15|899.35|910.15|899.35|1
1646512240000|2022-03-05 20:30:40|910|899.2|909.79|898.99|910|899.2|909.79|898.99|2
1646512260000|2022-03-05 20:31:00|909.7|898.9|909.34|898.54|909.7|898.9|909.34|898.54|5
1646512270000|2022-03-05 20:31:10|909.38|898.58|908.62|897.82|909.38|898.58|908.62|897.82|6
1646512280000|2022-03-05 20:31:20|908.31|897.51|908.31|897.51|908.31|897.51|908.31|897.51|1
1646512310000|2022-03-05 20:31:50|908.34|897.54|908.34|897.54|908.34|897.54|908.34|897.54|1
1646512320000|2022-03-05 20:32:00|908.31|897.51|908.31|897.51|908.31|897.51|908.31|897.51|1
1646512340000|2022-03-05 20:32:20|908.25|897.45|908.05|897.25|908.25|897.45|908.05|897.25|5
1646512350000|2022-03-05 20:32:30|908.04|897.24|907.92|897.12|908.04|897.24|907.92|897.12|2
1646512360000|2022-03-05 20:32:40|907.93|897.13|907.54|896.74|907.93|897.13|907.54|896.74|5
1646512370000|2022-03-05 20:32:50|907.5|896.7|907.5|896.7|907.5|896.7|907.5|896.7|1
1646512380000|2022-03-05 20:33:00|907.49|896.69|907.49|896.69|907.49|896.69|907.49|896.69|1
1646512400000|2022-03-05 20:33:20|907.31|896.51|907.58|896.78|907.58|896.78|907.3|896.5|4
1646512410000|2022-03-05 20:33:30|907.61|896.81|907.92|897.12|908.22|897.42|907.61|896.81|7
1646512430000|2022-03-05 20:33:50|907.98|897.18|907.96|897.16|908.11|897.31|907.96|897.16|4
1646512440000|2022-03-05 20:34:00|907.98|897.18|908.15|897.35|908.15|897.35|907.98|897.18|2
1646512450000|2022-03-05 20:34:10|907.98|897.18|907.98|897.18|907.98|897.18|907.98|897.18|1
1646512460000|2022-03-05 20:34:20|907.92|897.12|907.94|897.14|907.94|897.14|907.62|896.82|6
1646512480000|2022-03-05 20:34:40|908.08|897.28|908.73|897.93|908.73|897.93|908.08|897.28|6
1646512490000|2022-03-05 20:34:50|908.7|897.9|908.73|897.93|908.73|897.93|908.7|897.9|2
1646512500000|2022-03-05 20:35:00|908.7|897.9|908.43|897.63|908.7|897.9|908.25|897.45|6
1646512510000|2022-03-05 20:35:10|908.25|897.45|908.69|897.89|908.69|897.89|908.23|897.43|4
1646512530000|2022-03-05 20:35:30|908.72|897.92|908.93|898.13|908.95|898.15|908.72|897.92|5
1646512540000|2022-03-05 20:35:40|908.95|898.15|908.95|898.15|908.95|898.15|908.95|898.15|1
1646512560000|2022-03-05 20:36:00|909.18|898.38|909.25|898.45|909.25|898.45|909.18|898.38|4
1646512570000|2022-03-05 20:36:10|909.19|898.39|909.19|898.39|909.25|898.45|909.19|898.39|5
1646512580000|2022-03-05 20:36:20|909.2|898.4|908.38|897.58|909.2|898.4|908.38|897.58|7
1646512590000|2022-03-05 20:36:30|908.65|897.85|908.72|897.92|908.72|897.92|908.65|897.85|2
1646512610000|2022-03-05 20:36:50|908.74|897.94|908.72|897.92|908.74|897.94|908.72|897.92|2
1646512620000|2022-03-05 20:37:00|908.54|897.74|908.52|897.72|908.54|897.74|908.52|897.72|2
1646512680000|2022-03-05 20:38:00|908.75|897.95|908.75|897.95|908.75|897.95|908.75|897.95|1
1646512700000|2022-03-05 20:38:20|908.78|897.98|908.78|897.98|908.78|897.98|908.78|897.98|1
1646512730000|2022-03-05 20:38:50|908.86|898.06|908.98|898.18|908.98|898.18|908.86|898.06|2
1646512740000|2022-03-05 20:39:00|909.09|898.29|909.09|898.29|909.09|898.29|909.09|898.29|1
1646512750000|2022-03-05 20:39:10|909.01|898.21|909.01|898.21|909.01|898.21|909.01|898.21|1
1646512760000|2022-03-05 20:39:20|909.03|898.23|909.06|898.26|909.06|898.26|909.03|898.23|2
1646512780000|2022-03-05 20:39:40|909.14|898.34|909.59|898.79|909.59|898.79|909.14|898.34|4
1646512790000|2022-03-05 20:39:50|909.68|898.88|909.59|898.79|909.68|898.88|909.59|898.79|2
1646512800000|2022-03-05 20:40:00|909.63|898.83|909.89|899.09|909.89|899.09|909.63|898.83|2
1646512810000|2022-03-05 20:40:10|909.88|899.08|909.68|898.88|909.88|899.08|909.68|898.88|2
1646512820000|2022-03-05 20:40:20|909.77|898.97|909.79|898.99|909.79|898.99|909.77|898.97|3
1646512830000|2022-03-05 20:40:30|909.74|898.94|909.73|898.93|909.74|898.94|909.73|898.93|4
1646512840000|2022-03-05 20:40:40|909.74|898.94|909.73|898.93|909.74|898.94|909.73|898.93|2
1646512850000|2022-03-05 20:40:50|909.74|898.94|909.73|898.93|909.74|898.94|909.73|898.93|2
1646512860000|2022-03-05 20:41:00|909.7|898.9|909.7|898.9|909.7|898.9|909.7|898.9|1
1646512880000|2022-03-05 20:41:20|909.76|898.96|909.76|898.96|909.76|898.96|909.76|898.96|1
1646512890000|2022-03-05 20:41:30|909.78|898.98|909.78|898.98|909.78|898.98|909.78|898.98|1
1646512900000|2022-03-05 20:41:40|909.79|898.99|909.78|898.98|909.79|898.99|909.78|898.98|4
1646512920000|2022-03-05 20:42:00|909.72|898.92|909.72|898.92|909.72|898.92|909.72|898.92|1
1646512950000|2022-03-05 20:42:30|909.81|899.01|907.92|897.12|909.81|899.01|907.92|897.12|9
1646512960000|2022-03-05 20:42:40|907.91|897.11|907.8|897|907.91|897.11|907.57|896.77|7
1646512970000|2022-03-05 20:42:50|907.57|896.77|907.57|896.77|907.57|896.77|907.57|896.77|1
1646512980000|2022-03-05 20:43:00|907.54|896.74|907.98|897.18|908.16|897.36|907.54|896.74|7
1646512990000|2022-03-05 20:43:10|908.16|897.36|908.16|897.36|908.16|897.36|908.16|897.36|1
1646513000000|2022-03-05 20:43:20|908.27|897.47|908.42|897.62|908.42|897.62|908.27|897.47|2
1646513010000|2022-03-05 20:43:30|908.49|897.69|908.8|898|908.8|898|908.49|897.69|5
1646513020000|2022-03-05 20:43:40|909|898.2|909|898.2|909|898.2|909|898.2|1
1646513040000|2022-03-05 20:44:00|908.89|898.09|908.48|897.68|908.89|898.09|908.48|897.68|4
1646513050000|2022-03-05 20:44:10|908.53|897.73|908.69|897.89|908.69|897.89|908.53|897.73|2
1646513060000|2022-03-05 20:44:20|908.74|897.94|908.74|897.94|908.82|898.02|908.74|897.94|3
1646513070000|2022-03-05 20:44:30|908.63|897.83|908.65|897.85|908.65|897.85|908.63|897.83|3
1646513080000|2022-03-05 20:44:40|908.88|898.08|908.51|897.71|909.07|898.27|908.51|897.71|10
1646513100000|2022-03-05 20:45:00|908.08|897.28|908.09|897.29|908.18|897.38|908.08|897.28|4
1646513110000|2022-03-05 20:45:10|908.11|897.31|907.61|896.81|908.11|897.31|907.61|896.81|5
1646513120000|2022-03-05 20:45:20|907.66|896.86|907.78|896.98|907.8|897|907.66|896.86|4
1646513150000|2022-03-05 20:45:50|907.8|897|908.35|897.55|908.42|897.62|907.8|897|10
1646513160000|2022-03-05 20:46:00|908.54|897.74|908.79|897.99|908.79|897.99|908.47|897.67|6
1646513170000|2022-03-05 20:46:10|908.78|897.98|908.9|898.1|908.9|898.1|908.69|897.89|5
1646513200000|2022-03-05 20:46:40|908.84|898.04|908.84|898.04|908.84|898.04|908.84|898.04|1
1646513210000|2022-03-05 20:46:50|908.85|898.05|908.85|898.05|908.85|898.05|908.85|898.05|1
1646513220000|2022-03-05 20:47:00|908.92|898.12|909.91|899.11|909.91|899.11|908.92|898.12|7
1646513230000|2022-03-05 20:47:10|909.9|899.1|909.63|898.83|909.9|899.1|909.46|898.66|6
1646513240000|2022-03-05 20:47:20|909.58|898.78|909.58|898.78|909.68|898.88|909.58|898.78|3
1646513250000|2022-03-05 20:47:30|909.78|898.98|909.88|899.08|909.88|899.08|909.78|898.98|2
1646513260000|2022-03-05 20:47:40|909.89|899.09|909.89|899.09|909.89|899.09|909.89|899.09|1
1646513280000|2022-03-05 20:48:00|909.93|899.13|909.93|899.13|909.93|899.13|909.93|899.13|1
1646513290000|2022-03-05 20:48:10|909.96|899.16|909.98|899.18|909.98|899.18|909.96|899.16|2
1646513300000|2022-03-05 20:48:20|910|899.2|909.57|898.77|910|899.2|909.57|898.77|3
1646513310000|2022-03-05 20:48:30|909.11|898.31|909.11|898.31|909.11|898.31|909.11|898.31|1
1646513340000|2022-03-05 20:49:00|909.23|898.43|909.07|898.27|909.89|899.09|909.07|898.27|8
1646513350000|2022-03-05 20:49:10|908.92|898.12|908.92|898.12|908.92|898.12|908.92|898.12|1
1646513360000|2022-03-05 20:49:20|908.98|898.18|908.9|898.1|909|898.2|908.9|898.1|5
1646513380000|2022-03-05 20:49:40|908.95|898.15|909.15|898.35|909.15|898.35|908.95|898.15|3
1646513420000|2022-03-05 20:50:20|909.24|898.44|909.24|898.44|909.24|898.44|909.24|898.44|1
1646513440000|2022-03-05 20:50:40|909.3|898.5|909.43|898.63|909.44|898.64|909.17|898.37|4
1646513450000|2022-03-05 20:50:50|909.34|898.54|908.59|897.79|909.34|898.54|908.59|897.79|7
1646513460000|2022-03-05 20:51:00|908.21|897.41|908.11|897.31|908.28|897.48|908.11|897.31|3
1646513470000|2022-03-05 20:51:10|908.12|897.32|907.92|897.12|908.12|897.32|907.92|897.12|3
1646513520000|2022-03-05 20:52:00|907.99|897.19|907.69|896.89|907.99|897.19|907.69|896.89|3
1646513530000|2022-03-05 20:52:10|907.59|896.79|907.97|897.17|907.97|897.17|907.59|896.79|4
1646513540000|2022-03-05 20:52:20|908.26|897.46|908.26|897.46|908.26|897.46|908.26|897.46|1
1646513550000|2022-03-05 20:52:30|908.28|897.48|908.74|897.94|908.74|897.94|908.28|897.48|3
1646513560000|2022-03-05 20:52:40|908.9|898.1|908.88|898.08|908.9|898.1|908.88|898.08|2
1646513570000|2022-03-05 20:52:50|908.9|898.1|908.9|898.1|908.9|898.1|908.9|898.1|1
1646513580000|2022-03-05 20:53:00|908.81|898.01|908.54|897.74|908.82|898.02|908.54|897.74|4
1646513590000|2022-03-05 20:53:10|908.47|897.67|908.8|898|908.8|898|908.47|897.67|2
1646513610000|2022-03-05 20:53:30|908.88|898.08|909.04|898.24|909.04|898.24|908.88|898.08|4
1646513640000|2022-03-05 20:54:00|909.16|898.36|909.74|898.94|909.74|898.94|909.16|898.36|4
1646513650000|2022-03-05 20:54:10|909.91|899.11|909.89|899.09|909.91|899.11|909.73|898.93|5
1646513680000|2022-03-05 20:54:40|909.88|899.08|909.32|898.52|909.88|899.08|909.32|898.52|7
1646513690000|2022-03-05 20:54:50|909.43|898.63|909.55|898.75|909.55|898.75|909.43|898.63|2
1646513700000|2022-03-05 20:55:00|909.42|898.62|909.12|898.32|909.42|898.62|909.12|898.32|3
1646513710000|2022-03-05 20:55:10|909.17|898.37|908.77|897.97|909.17|898.37|908.5|897.7|6
1646513720000|2022-03-05 20:55:20|908.9|898.1|908.78|897.98|908.9|898.1|908.78|897.98|2
1646513760000|2022-03-05 20:56:00|908.84|898.04|908.84|898.04|908.84|898.04|908.84|898.04|1
1646513780000|2022-03-05 20:56:20|908.85|898.05|908.85|898.05|908.85|898.05|908.85|898.05|1
1646513790000|2022-03-05 20:56:30|908.89|898.09|909.13|898.33|909.13|898.33|908.89|898.09|2
1646513810000|2022-03-05 20:56:50|909.15|898.35|909.73|898.93|909.73|898.93|909.15|898.35|4
1646513820000|2022-03-05 20:57:00|909.32|898.52|909.32|898.52|909.32|898.52|909.32|898.52|1
1646513830000|2022-03-05 20:57:10|909.36|898.56|908.83|898.03|909.36|898.56|908.83|898.03|5
1646513840000|2022-03-05 20:57:20|908.85|898.05|908.53|897.73|908.85|898.05|908.09|897.29|9
1646513860000|2022-03-05 20:57:40|908.16|897.36|908.16|897.36|908.16|897.36|908.16|897.36|1
1646513870000|2022-03-05 20:57:50|908.34|897.54|908.34|897.54|908.34|897.54|908.34|897.54|1
1646513880000|2022-03-05 20:58:00|908.43|897.63|908.43|897.63|908.43|897.63|908.43|897.63|1
1646513890000|2022-03-05 20:58:10|908.41|897.61|908.41|897.61|908.41|897.61|908.41|897.61|1
1646513910000|2022-03-05 20:58:30|908.54|897.74|908.72|897.92|908.72|897.92|908.54|897.74|4
1646513920000|2022-03-05 20:58:40|908.86|898.06|908.86|898.06|908.86|898.06|908.86|898.06|1
1646513930000|2022-03-05 20:58:50|908.95|898.15|908.86|898.06|909.02|898.22|908.86|898.06|4
1646513940000|2022-03-05 20:59:00|908.95|898.15|909.26|898.46|909.26|898.46|908.95|898.15|4
1646513960000|2022-03-05 20:59:20|909.29|898.49|909.29|898.49|909.29|898.49|909.29|898.49|1
1646513970000|2022-03-05 20:59:30|909.26|898.46|909.26|898.46|909.26|898.46|909.26|898.46|1
1646513980000|2022-03-05 20:59:40|909.13|898.33|908.71|897.91|909.13|898.33|908.71|897.91|5
1646513990000|2022-03-05 20:59:50|908.77|897.97|908.2|897.4|908.77|897.97|908.2|897.4|7
1646514000000|2022-03-05 21:00:00|907.87|897.07|907.85|897.05|908.07|897.27|907.85|897.05|6
1646514010000|2022-03-05 21:00:10|907.91|897.11|907.91|897.11|908.33|897.53|907.91|897.11|4
1646514030000|2022-03-05 21:00:30|907.9|897.1|908.6|897.8|908.6|897.8|907.9|897.1|3
1646514040000|2022-03-05 21:00:40|908.63|897.83|908.63|897.83|908.78|897.98|908.63|897.83|3
1646514050000|2022-03-05 21:00:50|908.18|897.38|908.63|897.83|908.63|897.83|908.18|897.38|5
1646514060000|2022-03-05 21:01:00|908.54|897.74|908.09|897.29|908.54|897.74|908.09|897.29|3
1646514070000|2022-03-05 21:01:10|908.33|897.53|908.54|897.74|908.54|897.74|908.33|897.53|2
1646514080000|2022-03-05 21:01:20|908.49|897.69|908.81|898.01|908.81|898.01|908.49|897.69|3
1646514090000|2022-03-05 21:01:30|908.9|898.1|908.9|898.1|908.9|898.1|908.9|898.1|1
1646514120000|2022-03-05 21:02:00|908.94|898.14|909.03|898.23|909.07|898.27|908.94|898.14|5
1646514130000|2022-03-05 21:02:10|909.07|898.27|909.85|899.05|909.85|899.05|909.07|898.27|6
1646514140000|2022-03-05 21:02:20|909.66|898.86|909.26|898.46|909.66|898.86|909.26|898.46|3
1646514150000|2022-03-05 21:02:30|909.33|898.53|909.2|898.4|909.33|898.53|909.2|898.4|2
1646514170000|2022-03-05 21:02:50|909.43|898.63|909.51|898.71|909.51|898.71|909.43|898.63|2
1646514180000|2022-03-05 21:03:00|909.43|898.63|909.88|899.08|909.88|899.08|909.43|898.63|4
1646514210000|2022-03-05 21:03:30|909.89|899.09|909.66|898.86|909.91|899.11|909.66|898.86|4
1646514220000|2022-03-05 21:03:40|909.68|898.88|909.21|898.41|909.68|898.88|909.21|898.41|5
1646514230000|2022-03-05 21:03:50|909.25|898.45|907.99|897.19|909.25|898.45|907.99|897.19|7
1646514240000|2022-03-05 21:04:00|908.17|897.37|908.15|897.35|908.41|897.61|908.15|897.35|5
1646514250000|2022-03-05 21:04:10|908.07|897.27|907.59|896.79|908.07|897.27|907.59|896.79|7
1646514260000|2022-03-05 21:04:20|907.47|896.67|906.98|896.18|907.47|896.67|906.92|896.12|5
1646514270000|2022-03-05 21:04:30|907.07|896.27|907.13|896.33|907.19|896.39|907.07|896.27|3
1646514290000|2022-03-05 21:04:50|907.14|896.34|907.13|896.33|907.14|896.34|907.13|896.33|2
1646514300000|2022-03-05 21:05:00|907.18|896.38|907.18|896.38|907.18|896.38|907.18|896.38|1
1646514310000|2022-03-05 21:05:10|907.12|896.32|907.12|896.32|907.12|896.32|907.12|896.32|1
1646514320000|2022-03-05 21:05:20|907.18|896.38|907.18|896.38|907.18|896.38|907.18|896.38|1
1646514330000|2022-03-05 21:05:30|907.12|896.32|907.12|896.32|907.18|896.38|907.12|896.32|3
1646514350000|2022-03-05 21:05:50|907.2|896.4|907.24|896.44|907.24|896.44|907.2|896.4|2
1646514360000|2022-03-05 21:06:00|907.34|896.54|907.41|896.61|907.41|896.61|907.34|896.54|2
1646514370000|2022-03-05 21:06:10|907.43|896.63|907.32|896.52|907.51|896.71|907.32|896.52|4
1646514380000|2022-03-05 21:06:20|907.16|896.36|907.12|896.32|907.16|896.36|907.12|896.32|2
1646514390000|2022-03-05 21:06:30|907.13|896.33|906.37|895.57|907.13|896.33|906.33|895.53|8
1646514400000|2022-03-05 21:06:40|906.32|895.52|906.32|895.52|906.32|895.52|906.32|895.52|1
1646514420000|2022-03-05 21:07:00|906.42|895.62|906.77|895.97|906.77|895.97|906.42|895.62|2
1646514430000|2022-03-05 21:07:10|906.78|895.98|906.76|895.96|906.78|895.98|906.76|895.96|2
1646514440000|2022-03-05 21:07:20|906.78|895.98|906.89|896.09|906.89|896.09|906.76|895.96|3
1646514450000|2022-03-05 21:07:30|906.72|895.92|906.68|895.88|906.72|895.92|906.68|895.88|2
1646514460000|2022-03-05 21:07:40|906.5|895.7|906.5|895.7|906.54|895.74|906.5|895.7|3
1646514470000|2022-03-05 21:07:50|906.37|895.57|906.12|895.32|906.55|895.75|906.12|895.32|5
1646514480000|2022-03-05 21:08:00|906.03|895.23|906.03|895.23|906.03|895.23|906.03|895.23|1
1646514500000|2022-03-05 21:08:20|906.04|895.24|905.56|894.76|906.04|895.24|905.56|894.76|7
1646514510000|2022-03-05 21:08:30|905.57|894.77|905.57|894.77|905.57|894.77|905.57|894.77|1
1646514520000|2022-03-05 21:08:40|905.65|894.85|905.65|894.85|905.65|894.85|905.57|894.77|3
1646514530000|2022-03-05 21:08:50|905.57|894.77|905.95|895.15|905.95|895.15|905.57|894.77|5
1646514540000|2022-03-05 21:09:00|906.01|895.21|906.96|896.16|906.98|896.18|905.98|895.18|9
1646514550000|2022-03-05 21:09:10|907.03|896.23|907.76|896.96|907.76|896.96|907.03|896.23|5
1646514560000|2022-03-05 21:09:20|907.13|896.33|907.15|896.35|907.27|896.47|907.13|896.33|4
1646514590000|2022-03-05 21:09:50|907.29|896.49|907.32|896.52|907.32|896.52|907.29|896.49|2
1646514600000|2022-03-05 21:10:00|907.27|896.47|907.46|896.66|907.8|897|907.27|896.47|6
1646514610000|2022-03-05 21:10:10|907.41|896.61|907.37|896.57|907.54|896.74|907.37|896.57|4
1646514630000|2022-03-05 21:10:30|907.14|896.34|906.91|896.11|907.14|896.34|906.91|896.11|4
1646514650000|2022-03-05 21:10:50|906.92|896.12|906.92|896.12|906.92|896.12|906.91|896.11|3
1646514660000|2022-03-05 21:11:00|906.9|896.1|906.9|896.1|906.9|896.1|906.9|896.1|1
1646514670000|2022-03-05 21:11:10|906.95|896.15|906.95|896.15|907|896.2|906.95|896.15|5
1646514690000|2022-03-05 21:11:30|907.19|896.39|907.03|896.23|907.19|896.39|907.03|896.23|4
1646514720000|2022-03-05 21:12:00|906.93|896.13|906.93|896.13|906.93|896.13|906.93|896.13|1
1646514740000|2022-03-05 21:12:20|906.96|896.16|906.96|896.16|906.96|896.16|906.96|896.16|1
1646514750000|2022-03-05 21:12:30|906.84|896.04|906.13|895.33|906.84|896.04|906.13|895.33|3
1646514760000|2022-03-05 21:12:40|906.31|895.51|906.68|895.88|906.74|895.94|906.31|895.51|5
1646514770000|2022-03-05 21:12:50|906.84|896.04|906.37|895.57|906.84|896.04|906.37|895.57|5
1646514780000|2022-03-05 21:13:00|906.1|895.3|906.1|895.3|906.1|895.3|906.1|895.3|1
1646514790000|2022-03-05 21:13:10|906.13|895.33|906.84|896.04|906.84|896.04|906.13|895.33|6
1646514800000|2022-03-05 21:13:20|906.7|895.9|906.12|895.32|906.7|895.9|906.12|895.32|4
1646514820000|2022-03-05 21:13:40|906.07|895.27|906.34|895.54|906.34|895.54|906.07|895.27|4
1646514830000|2022-03-05 21:13:50|906.55|895.75|906.5|895.7|906.55|895.75|906.5|895.7|2
1646514840000|2022-03-05 21:14:00|906.37|895.57|906.37|895.57|906.37|895.57|906.37|895.57|1
1646514850000|2022-03-05 21:14:10|906.52|895.72|906.52|895.72|906.52|895.72|906.52|895.72|1
1646514860000|2022-03-05 21:14:20|906.37|895.57|906.28|895.48|906.51|895.71|906.28|895.48|4
1646514880000|2022-03-05 21:14:40|906.33|895.53|906.38|895.58|906.38|895.58|906.33|895.53|2
1646514900000|2022-03-05 21:15:00|906.39|895.59|906.36|895.56|906.39|895.59|906.36|895.56|2
1646514910000|2022-03-05 21:15:10|906.39|895.59|906.36|895.56|906.39|895.59|906.36|895.56|2
1646514930000|2022-03-05 21:15:30|906.43|895.63|906.85|896.05|906.85|896.05|906.43|895.63|3
1646514940000|2022-03-05 21:15:40|906.71|895.91|906.54|895.74|906.71|895.91|906.54|895.74|2
1646514950000|2022-03-05 21:15:50|906.59|895.79|906.68|895.88|906.68|895.88|906.59|895.79|2
1646514970000|2022-03-05 21:16:10|906.64|895.84|906.64|895.84|906.64|895.84|906.64|895.84|1
1646514980000|2022-03-05 21:16:20|906.39|895.59|906.07|895.27|906.39|895.59|906.07|895.27|4
1646514990000|2022-03-05 21:16:30|906.17|895.37|906.54|895.74|906.54|895.74|906.17|895.37|4
1646515000000|2022-03-05 21:16:40|906.45|895.65|906.54|895.74|906.54|895.74|906.45|895.65|2
1646515020000|2022-03-05 21:17:00|906.53|895.73|906.53|895.73|906.53|895.73|906.53|895.73|1
1646515030000|2022-03-05 21:17:10|906.73|895.93|906.97|896.17|906.97|896.17|906.73|895.93|3
1646515050000|2022-03-05 21:17:30|907.09|896.29|907.09|896.29|907.09|896.29|907.09|896.29|1
1646515060000|2022-03-05 21:17:40|906.93|896.13|906.93|896.13|906.93|896.13|906.93|896.13|1
1646515080000|2022-03-05 21:18:00|906.96|896.16|906.96|896.16|906.96|896.16|906.96|896.16|1
1646515100000|2022-03-05 21:18:20|906.97|896.17|907.06|896.26|907.06|896.26|906.97|896.17|2
1646515130000|2022-03-05 21:18:50|907.09|896.29|907.52|896.72|907.52|896.72|907.09|896.29|3
1646515140000|2022-03-05 21:19:00|907.43|896.63|907.3|896.5|907.43|896.63|907.3|896.5|2
1646515160000|2022-03-05 21:19:20|907.08|896.28|905.98|895.18|907.08|896.28|905.97|895.17|7
1646515170000|2022-03-05 21:19:30|906.01|895.21|906.42|895.62|906.42|895.62|906.01|895.21|6
1646515180000|2022-03-05 21:19:40|906.46|895.66|906.9|896.1|906.9|896.1|906.46|895.66|4
1646515200000|2022-03-05 21:20:00|906.93|896.13|906.92|896.12|906.93|896.13|906.49|895.69|7
1646515220000|2022-03-05 21:20:20|906.95|896.15|906.95|896.15|906.95|896.15|906.95|896.15|1
1646515240000|2022-03-05 21:20:40|906.99|896.19|906.99|896.19|906.99|896.19|906.99|896.19|1
1646515250000|2022-03-05 21:20:50|906.91|896.11|907.03|896.23|907.06|896.26|906.91|896.11|4
1646515270000|2022-03-05 21:21:10|907.1|896.3|907.12|896.32|907.12|896.32|907.1|896.3|2
1646515290000|2022-03-05 21:21:30|907.18|896.38|907.18|896.38|907.18|896.38|907.18|896.38|1
1646515300000|2022-03-05 21:21:40|907.21|896.41|907.21|896.41|907.21|896.41|907.21|896.41|1
1646515310000|2022-03-05 21:21:50|907.18|896.38|907.35|896.55|907.37|896.57|907.12|896.32|4
1646515320000|2022-03-05 21:22:00|907.03|896.23|907.03|896.23|907.03|896.23|907.03|896.23|1
1646515330000|2022-03-05 21:22:10|906.9|896.1|906.9|896.1|906.9|896.1|906.9|896.1|1
1646515340000|2022-03-05 21:22:20|907.08|896.28|907.08|896.28|907.08|896.28|907.08|896.28|1
1646515380000|2022-03-05 21:23:00|907.34|896.54|907.53|896.73|907.53|896.73|907.34|896.54|2
1646515390000|2022-03-05 21:23:10|907.56|896.76|907.56|896.76|907.56|896.76|907.56|896.76|1
1646515400000|2022-03-05 21:23:20|907.62|896.82|907.62|896.82|907.62|896.82|907.62|896.82|1
1646515410000|2022-03-05 21:23:30|907.71|896.91|907.88|897.08|907.91|897.11|907.71|896.91|5
1646515420000|2022-03-05 21:23:40|907.57|896.77|907.25|896.45|907.57|896.77|907.13|896.33|4
1646515440000|2022-03-05 21:24:00|907.04|896.24|907.76|896.96|907.76|896.96|907.04|896.24|5
1646515450000|2022-03-05 21:24:10|907.67|896.87|907.54|896.74|907.67|896.87|907.36|896.56|3
1646515460000|2022-03-05 21:24:20|907.36|896.56|907.54|896.74|907.54|896.74|907.36|896.56|4
1646515470000|2022-03-05 21:24:30|907.58|896.78|907.58|896.78|907.58|896.78|907.58|896.78|1
1646515480000|2022-03-05 21:24:40|907.4|896.6|907.58|896.78|907.58|896.78|907.4|896.6|2
1646515500000|2022-03-05 21:25:00|907.57|896.77|907.7|896.9|907.7|896.9|907.57|896.77|2
1646515510000|2022-03-05 21:25:10|907.79|896.99|907.8|897|907.8|897|907.79|896.99|2
1646515530000|2022-03-05 21:25:30|907.79|896.99|907.79|896.99|907.79|896.99|907.79|896.99|1
1646515600000|2022-03-05 21:26:40|907.85|897.05|907.85|897.05|907.85|897.05|907.85|897.05|1
1646515620000|2022-03-05 21:27:00|907.8|897|907.8|897|907.8|897|907.8|897|1
1646515680000|2022-03-05 21:28:00|907.52|896.72|907.53|896.73|907.56|896.76|907.52|896.72|3
1646515700000|2022-03-05 21:28:20|907.45|896.65|907.85|897.05|907.85|897.05|907.45|896.65|3
1646515720000|2022-03-05 21:28:40|907.84|897.04|907.86|897.06|907.86|897.06|907.79|896.99|4
1646515730000|2022-03-05 21:28:50|907.84|897.04|907.6|896.8|907.85|897.05|907.6|896.8|4
1646515740000|2022-03-05 21:29:00|907.53|896.73|907.53|896.73|907.53|896.73|907.53|896.73|1
1646515750000|2022-03-05 21:29:10|907.55|896.75|907.76|896.96|907.76|896.96|907.55|896.75|2
1646515760000|2022-03-05 21:29:20|907.86|897.06|907.86|897.06|907.86|897.06|907.86|897.06|1
1646515780000|2022-03-05 21:29:40|907.87|897.07|907.87|897.07|907.87|897.07|907.87|897.07|1
1646515790000|2022-03-05 21:29:50|907.81|897.01|907.81|897.01|907.81|897.01|907.81|897.01|1
1646515800000|2022-03-05 21:30:00|907.8|897|907.38|896.58|907.8|897|907.25|896.45|6
1646515810000|2022-03-05 21:30:10|907.25|896.45|907.38|896.58|907.38|896.58|907.25|896.45|3
1646515820000|2022-03-05 21:30:20|907.71|896.91|907.73|896.93|907.73|896.93|907.69|896.89|3
1646515840000|2022-03-05 21:30:40|907.85|897.05|907.85|897.05|907.85|897.05|907.85|897.05|1
1646515850000|2022-03-05 21:30:50|907.81|897.01|907.46|896.66|907.81|897.01|907.46|896.66|3
1646515860000|2022-03-05 21:31:00|907.32|896.52|907.33|896.53|907.46|896.66|907.32|896.52|3
1646515870000|2022-03-05 21:31:10|907.45|896.65|907.45|896.65|907.45|896.65|907.45|896.65|1
1646515890000|2022-03-05 21:31:30|907.42|896.62|907.42|896.62|907.42|896.62|907.42|896.62|1
1646515900000|2022-03-05 21:31:40|907.46|896.66|907.47|896.67|907.47|896.67|907.46|896.66|2
1646515910000|2022-03-05 21:31:50|907.46|896.66|907.46|896.66|907.46|896.66|907.46|896.66|1
1646515920000|2022-03-05 21:32:00|907.49|896.69|907.49|896.69|907.49|896.69|907.49|896.69|1
1646515930000|2022-03-05 21:32:10|907.46|896.66|907.37|896.57|907.46|896.66|907.37|896.57|2
1646515940000|2022-03-05 21:32:20|907.36|896.56|907.36|896.56|907.36|896.56|907.36|896.56|1
1646515970000|2022-03-05 21:32:50|907.38|896.58|907.38|896.58|907.38|896.58|907.38|896.58|1
1646515980000|2022-03-05 21:33:00|907.42|896.62|907.59|896.79|907.59|896.79|907.42|896.62|2
1646516000000|2022-03-05 21:33:20|907.6|896.8|907.58|896.78|907.71|896.91|907.58|896.78|3
1646516030000|2022-03-05 21:33:50|907.42|896.62|907.75|896.95|907.75|896.95|907.42|896.62|3
1646516040000|2022-03-05 21:34:00|907.73|896.93|907.73|896.93|907.73|896.93|907.73|896.93|1
1646516050000|2022-03-05 21:34:10|907.74|896.94|907.74|896.94|907.74|896.94|907.74|896.94|1
1646516070000|2022-03-05 21:34:30|907.91|897.11|907.89|897.09|907.91|897.11|907.89|897.09|2
1646516100000|2022-03-05 21:35:00|907.9|897.1|908.14|897.34|908.14|897.34|907.9|897.1|4
1646516110000|2022-03-05 21:35:10|908.21|897.41|908.21|897.41|908.21|897.41|908.21|897.41|1
1646516120000|2022-03-05 21:35:20|908.08|897.28|907.99|897.19|908.08|897.28|907.99|897.19|2
1646516130000|2022-03-05 21:35:30|908.08|897.28|907.99|897.19|908.08|897.28|907.99|897.19|2
1646516150000|2022-03-05 21:35:50|907.92|897.12|907.92|897.12|907.92|897.12|907.92|897.12|1
1646516160000|2022-03-05 21:36:00|907.9|897.1|907.9|897.1|907.9|897.1|907.9|897.1|1
1646516200000|2022-03-05 21:36:40|907.89|897.09|907.95|897.15|907.95|897.15|907.89|897.09|2
1646516210000|2022-03-05 21:36:50|907.9|897.1|907.89|897.09|907.9|897.1|907.89|897.09|2
1646516220000|2022-03-05 21:37:00|907.95|897.15|907.95|897.15|907.95|897.15|907.95|897.15|1
1646516250000|2022-03-05 21:37:30|908.01|897.21|907.87|897.07|908.01|897.21|907.87|897.07|2
1646516270000|2022-03-05 21:37:50|907.55|896.75|907.55|896.75|907.55|896.75|907.55|896.75|1
1646516280000|2022-03-05 21:38:00|907.57|896.77|907.57|896.77|907.57|896.77|907.57|896.77|1
1646516290000|2022-03-05 21:38:10|907.52|896.72|907.52|896.72|907.52|896.72|907.52|896.72|1
1646516310000|2022-03-05 21:38:30|907.47|896.67|907.04|896.24|907.47|896.67|907.04|896.24|3
1646516320000|2022-03-05 21:38:40|907.22|896.42|907.22|896.42|907.29|896.49|907.04|896.24|5
1646516340000|2022-03-05 21:39:00|907.38|896.58|907.18|896.38|907.38|896.58|907.18|896.38|2
1646516350000|2022-03-05 21:39:10|907.3|896.5|907.31|896.51|907.31|896.51|907.3|896.5|2
1646516360000|2022-03-05 21:39:20|907.44|896.64|907.43|896.63|907.44|896.64|907.43|896.63|2
1646516370000|2022-03-05 21:39:30|907.59|896.79|907.9|897.1|907.9|897.1|907.59|896.79|3
1646516380000|2022-03-05 21:39:40|907.94|897.14|907.94|897.14|907.94|897.14|907.94|897.14|1
1646516390000|2022-03-05 21:39:50|907.86|897.06|907.59|896.79|907.86|897.06|907.59|896.79|2
1646516400000|2022-03-05 21:40:00|907.65|896.85|907.65|896.85|907.65|896.85|907.65|896.85|1
1646516420000|2022-03-05 21:40:20|907.59|896.79|907.68|896.88|907.68|896.88|907.59|896.79|3
1646516430000|2022-03-05 21:40:30|907.61|896.81|907.75|896.95|907.75|896.95|907.61|896.81|3
1646516440000|2022-03-05 21:40:40|907.73|896.93|907.75|896.95|907.75|896.95|907.73|896.93|2
1646516460000|2022-03-05 21:41:00|907.73|896.93|907.35|896.55|907.73|896.93|907.35|896.55|5
1646516470000|2022-03-05 21:41:10|907.59|896.79|907.59|896.79|907.64|896.84|907.59|896.79|3
1646516500000|2022-03-05 21:41:40|907.35|896.55|906.45|895.65|907.35|896.55|906.45|895.65|5
1646516510000|2022-03-05 21:41:50|906.5|895.7|906.39|895.59|906.55|895.75|906.39|895.59|4
1646516520000|2022-03-05 21:42:00|906.21|895.41|906.1|895.3|906.21|895.41|906.1|895.3|2
1646516540000|2022-03-05 21:42:20|906.31|895.51|906.31|895.51|906.31|895.51|906.31|895.51|1
1646516550000|2022-03-05 21:42:30|906.25|895.45|906.25|895.45|906.25|895.45|906.25|895.45|1
1646516560000|2022-03-05 21:42:40|906.46|895.66|906.25|895.45|906.46|895.66|906.25|895.45|2
1646516580000|2022-03-05 21:43:00|906.23|895.43|906.25|895.45|906.25|895.45|906.23|895.43|2
1646516590000|2022-03-05 21:43:10|906.46|895.66|906.68|895.88|906.68|895.88|906.46|895.66|3
1646516610000|2022-03-05 21:43:30|906.81|896.01|906.81|896.01|906.81|896.01|906.81|896.01|1
1646516620000|2022-03-05 21:43:40|906.92|896.12|906.92|896.12|906.92|896.12|906.92|896.12|1
1646516630000|2022-03-05 21:43:50|906.8|896|906.8|896|906.8|896|906.8|896|1
1646516680000|2022-03-05 21:44:40|906.66|895.86|906.66|895.86|906.66|895.86|906.66|895.86|1
1646516690000|2022-03-05 21:44:50|906.59|895.79|906.39|895.59|906.59|895.79|906.39|895.59|2
1646516700000|2022-03-05 21:45:00|906.6|895.8|906.35|895.55|906.6|895.8|906.35|895.55|3
1646516710000|2022-03-05 21:45:10|906.21|895.41|906.55|895.75|906.55|895.75|906.21|895.41|3
1646516720000|2022-03-05 21:45:20|906.79|895.99|906.79|895.99|906.79|895.99|906.79|895.99|1
1646516730000|2022-03-05 21:45:30|906.91|896.11|906.91|896.11|907.1|896.3|906.91|896.11|3
1646516740000|2022-03-05 21:45:40|907.1|896.3|907.1|896.3|907.1|896.3|907.1|896.3|1
1646516750000|2022-03-05 21:45:50|907.06|896.26|907.06|896.26|907.06|896.26|907.06|896.26|1
1646516760000|2022-03-05 21:46:00|907.03|896.23|907.28|896.48|907.28|896.48|907.03|896.23|5
1646516770000|2022-03-05 21:46:10|907.17|896.37|907.17|896.37|907.17|896.37|907.17|896.37|1
1646516790000|2022-03-05 21:46:30|906.97|896.17|907.6|896.8|907.6|896.8|906.97|896.17|7
1646516810000|2022-03-05 21:46:50|907.4|896.6|907.4|896.6|907.4|896.6|907.4|896.6|1
1646516820000|2022-03-05 21:47:00|907.6|896.8|907.54|896.74|907.6|896.8|907.4|896.6|4
1646516830000|2022-03-05 21:47:10|907.51|896.71|907.51|896.71|907.51|896.71|907.51|896.71|1
1646516840000|2022-03-05 21:47:20|907.31|896.51|907.31|896.51|907.31|896.51|907.31|896.51|1
1646516850000|2022-03-05 21:47:30|907.03|896.23|907.03|896.23|907.03|896.23|907.03|896.23|1
1646516880000|2022-03-05 21:48:00|907.02|896.22|907.02|896.22|907.02|896.22|907.02|896.22|1
1646516930000|2022-03-05 21:48:50|907.26|896.46|907.26|896.46|907.26|896.46|907.26|896.46|1
1646516940000|2022-03-05 21:49:00|907.27|896.47|907.27|896.47|907.27|896.47|907.27|896.47|1
1646516950000|2022-03-05 21:49:10|907.03|896.23|907.27|896.47|907.27|896.47|907.03|896.23|2
1646516960000|2022-03-05 21:49:20|907.03|896.23|907.09|896.29|907.09|896.29|907|896.2|4
1646517020000|2022-03-05 21:50:20|907.12|896.32|907.04|896.24|907.12|896.32|906.98|896.18|3
1646517030000|2022-03-05 21:50:30|906.82|896.02|906.81|896.01|906.82|896.02|906.81|896.01|2
1646517050000|2022-03-05 21:50:50|906.8|896|906.97|896.17|906.97|896.17|906.8|896|2
1646517060000|2022-03-05 21:51:00|907.08|896.28|907.08|896.28|907.08|896.28|907.08|896.28|1
1646517080000|2022-03-05 21:51:20|906.92|896.12|906.8|896|906.92|896.12|906.8|896|2
1646517090000|2022-03-05 21:51:30|906.79|895.99|906.56|895.76|906.79|895.99|906.56|895.76|5
1646517100000|2022-03-05 21:51:40|906.42|895.62|906.01|895.21|906.42|895.62|906.01|895.21|5
1646517110000|2022-03-05 21:51:50|905.83|895.03|905.33|894.53|905.83|895.03|905.33|894.53|5
1646517120000|2022-03-05 21:52:00|905.61|894.81|905.61|894.81|905.61|894.81|905.61|894.81|1
1646517130000|2022-03-05 21:52:10|905.33|894.53|905.26|894.46|905.33|894.53|905.26|894.46|2
1646517160000|2022-03-05 21:52:40|905.32|894.52|905.32|894.52|905.32|894.52|905.32|894.52|1
1646517170000|2022-03-05 21:52:50|905.28|894.48|905.28|894.48|905.28|894.48|905.21|894.41|3
1646517180000|2022-03-05 21:53:00|905.21|894.41|905.36|894.56|905.36|894.56|905.21|894.41|3
1646517200000|2022-03-05 21:53:20|905.45|894.65|905.57|894.77|905.57|894.77|905.45|894.65|16
1646517210000|2022-03-05 21:53:30|905.4|894.6|905.4|894.6|905.4|894.6|905.4|894.6|1
1646517220000|2022-03-05 21:53:40|905.47|894.67|905.47|894.67|905.47|894.67|905.47|894.67|1
1646517250000|2022-03-05 21:54:10|905.65|894.85|905.76|894.96|905.78|894.98|905.65|894.85|4
1646517280000|2022-03-05 21:54:40|905.75|894.95|905.78|894.98|905.78|894.98|905.75|894.95|2
1646517290000|2022-03-05 21:54:50|905.75|894.95|905.78|894.98|905.78|894.98|905.75|894.95|2
1646517300000|2022-03-05 21:55:00|905.86|895.06|905.88|895.08|905.88|895.08|905.83|895.03|3
1646517330000|2022-03-05 21:55:30|905.9|895.1|906.09|895.29|906.09|895.29|905.9|895.1|2
1646517340000|2022-03-05 21:55:40|906|895.2|905.99|895.19|906|895.2|905.91|895.11|3
1646517350000|2022-03-05 21:55:50|905.89|895.09|905.89|895.09|905.89|895.09|905.89|895.09|1
1646517360000|2022-03-05 21:56:00|905.75|894.95|905.02|894.22|905.75|894.95|905.02|894.22|5
1646517370000|2022-03-05 21:56:10|905.1|894.3|904.85|894.05|905.1|894.3|904.85|894.05|7
1646517380000|2022-03-05 21:56:20|904.87|894.07|904.87|894.07|904.87|894.07|904.87|894.07|1
1646517390000|2022-03-05 21:56:30|904.86|894.06|904.93|894.13|904.93|894.13|904.86|894.06|3
1646517420000|2022-03-05 21:57:00|904.92|894.12|904.49|893.69|904.92|894.12|904.49|893.69|5
1646517430000|2022-03-05 21:57:10|904.47|893.67|904.16|893.36|904.47|893.67|904.16|893.36|6
1646517440000|2022-03-05 21:57:20|904.08|893.28|904.08|893.28|904.08|893.28|904.08|893.28|1
1646517450000|2022-03-05 21:57:30|904.32|893.52|904.73|893.93|904.73|893.93|904.32|893.52|4
1646517460000|2022-03-05 21:57:40|904.62|893.82|904.69|893.89|904.69|893.89|904.62|893.82|2
1646517470000|2022-03-05 21:57:50|904.49|893.69|904.28|893.48|904.57|893.77|904.28|893.48|3
1646517480000|2022-03-05 21:58:00|904.01|893.21|904.01|893.21|904.01|893.21|904.01|893.21|1
1646517490000|2022-03-05 21:58:10|904|893.2|903.99|893.19|904|893.2|903.99|893.19|2
1646517510000|2022-03-05 21:58:30|903.96|893.16|902.91|892.11|903.96|893.16|902.6|891.8|10
1646517530000|2022-03-05 21:58:50|902.87|892.07|902.87|892.07|902.87|892.07|902.87|892.07|1
1646517540000|2022-03-05 21:59:00|902.79|891.99|902.62|891.82|902.79|891.99|902.62|891.82|2
1646517560000|2022-03-05 21:59:20|902.61|891.81|902.51|891.71|902.72|891.92|902.51|891.71|3
1646517570000|2022-03-05 21:59:30|902.28|891.48|901.69|890.89|902.28|891.48|901.69|890.89|3
1646517580000|2022-03-05 21:59:40|901.59|890.79|901.67|890.87|901.78|890.98|901.59|890.79|3
1646517590000|2022-03-05 21:59:50|901.6|890.8|902.21|891.41|902.21|891.41|901.6|890.8|6
1646517600000|2022-03-05 22:00:00|902.39|891.59|903.07|892.27|903.15|892.35|902.39|891.59|12
1646517610000|2022-03-05 22:00:10|902.93|892.13|903.22|892.42|903.23|892.43|902.93|892.13|3
1646517620000|2022-03-05 22:00:20|902.93|892.13|902.87|892.07|902.93|892.13|902.87|892.07|7
1646517630000|2022-03-05 22:00:30|902.66|891.86|902.84|892.04|902.87|892.07|902.66|891.86|3
1646517640000|2022-03-05 22:00:40|902.87|892.07|902.87|892.07|902.87|892.07|902.87|892.07|1
1646517650000|2022-03-05 22:00:50|902.68|891.88|902.68|891.88|902.68|891.88|902.68|891.88|1
1646517660000|2022-03-05 22:01:00|902.34|891.54|902.17|891.37|902.34|891.54|902.17|891.37|3
1646517670000|2022-03-05 22:01:10|902.04|891.24|901.69|890.89|902.07|891.27|901.69|890.89|7
1646517690000|2022-03-05 22:01:30|901.68|890.88|901.65|890.85|901.77|890.97|901.65|890.85|4
1646517700000|2022-03-05 22:01:40|901.51|890.71|901.65|890.85|901.65|890.85|901.49|890.69|3
1646517710000|2022-03-05 22:01:50|901.57|890.77|901.02|890.22|901.66|890.86|901.02|890.22|6
1646517720000|2022-03-05 22:02:00|900.79|889.99|900.17|889.37|900.8|890|900.17|889.37|6
1646517730000|2022-03-05 22:02:10|900.09|889.29|900.75|889.95|900.75|889.95|900.09|889.29|8
1646517740000|2022-03-05 22:02:20|900.85|890.05|901.07|890.27|901.07|890.27|900.85|890.05|4
1646517750000|2022-03-05 22:02:30|901.35|890.55|901.35|890.55|901.35|890.55|901.35|890.55|1
1646517760000|2022-03-05 22:02:40|901.32|890.52|901.32|890.52|901.32|890.52|901.32|890.52|1
1646517770000|2022-03-05 22:02:50|901.49|890.69|901.23|890.43|901.49|890.69|901.23|890.43|3
1646517780000|2022-03-05 22:03:00|901.19|890.39|901.19|890.39|901.19|890.39|901.19|890.39|1
1646517790000|2022-03-05 22:03:10|901.2|890.4|901.35|890.55|901.35|890.55|901.2|890.4|2
1646517810000|2022-03-05 22:03:30|901.58|890.78|901.58|890.78|901.58|890.78|901.58|890.78|1
1646517820000|2022-03-05 22:03:40|901.54|890.74|901.17|890.37|901.54|890.74|901.17|890.37|4
1646517840000|2022-03-05 22:04:00|901.35|890.55|901.4|890.6|901.53|890.73|901.35|890.55|3
1646517850000|2022-03-05 22:04:10|901.29|890.49|901.11|890.31|901.29|890.49|900.95|890.15|7
1646517860000|2022-03-05 22:04:20|901.34|890.54|901.01|890.21|901.34|890.54|901|890.2|7
1646517870000|2022-03-05 22:04:30|900.96|890.16|900.96|890.16|900.96|890.16|900.96|890.16|1
1646517880000|2022-03-05 22:04:40|900.93|890.13|900.93|890.13|900.93|890.13|900.93|890.13|1
1646517890000|2022-03-05 22:04:50|900.92|890.12|900.92|890.12|900.93|890.13|900.92|890.12|3
1646517900000|2022-03-05 22:05:00|900.93|890.13|900.8|890|900.93|890.13|900.01|889.21|12
1646517910000|2022-03-05 22:05:10|900.91|890.11|900.93|890.13|900.95|890.15|900.91|890.11|4
1646517920000|2022-03-05 22:05:20|901.05|890.25|901.05|890.25|901.24|890.44|901.05|890.25|5
1646517930000|2022-03-05 22:05:30|900.93|890.13|901.19|890.39|901.19|890.39|900.93|890.13|5
1646517940000|2022-03-05 22:05:40|901.22|890.42|901.48|890.68|901.48|890.68|901.22|890.42|2
1646517960000|2022-03-05 22:06:00|901.53|890.73|901.91|891.11|901.97|891.17|901.53|890.73|6
1646517980000|2022-03-05 22:06:20|902.04|891.24|902.72|891.92|902.72|891.92|902.04|891.24|5
1646517990000|2022-03-05 22:06:30|902.76|891.96|902.27|891.47|902.77|891.97|902.27|891.47|5
1646518000000|2022-03-05 22:06:40|902.09|891.29|902.29|891.49|902.29|891.49|902.09|891.29|3
1646518010000|2022-03-05 22:06:50|902.35|891.55|902.59|891.79|902.59|891.79|902.35|891.55|4
1646518020000|2022-03-05 22:07:00|902.81|892.01|902.84|892.04|902.84|892.04|902.81|892.01|2
1646518030000|2022-03-05 22:07:10|902.67|891.87|902.52|891.72|902.67|891.87|902.52|891.72|2
1646518040000|2022-03-05 22:07:20|902.34|891.54|902.31|891.51|902.34|891.54|902.31|891.51|3
1646518060000|2022-03-05 22:07:40|902.11|891.31|902.23|891.43|902.23|891.43|902.11|891.31|2
1646518080000|2022-03-05 22:08:00|902.1|891.3|902.1|891.3|902.1|891.3|902.1|891.3|1
1646518100000|2022-03-05 22:08:20|902.45|891.65|902.19|891.39|902.59|891.79|902.19|891.39|3
1646518120000|2022-03-05 22:08:40|902.43|891.63|902.23|891.43|902.88|892.08|902.23|891.43|6
1646518130000|2022-03-05 22:08:50|902.22|891.42|902.54|891.74|902.92|892.12|902.22|891.42|8
1646518140000|2022-03-05 22:09:00|902.22|891.42|902.67|891.87|902.78|891.98|902.22|891.42|6
1646518150000|2022-03-05 22:09:10|902.78|891.98|902.48|891.68|902.81|892.01|902.48|891.68|4
1646518160000|2022-03-05 22:09:20|902.26|891.46|902.24|891.44|902.26|891.46|902.24|891.44|2
1646518170000|2022-03-05 22:09:30|902|891.2|902|891.2|902|891.2|902|891.2|1
1646518200000|2022-03-05 22:10:00|902.04|891.24|902.04|891.24|902.04|891.24|902.04|891.24|1
1646518210000|2022-03-05 22:10:10|902.05|891.25|902.05|891.25|902.05|891.25|902.05|891.25|1
1646518230000|2022-03-05 22:10:30|901.97|891.17|901.97|891.17|901.97|891.17|901.97|891.17|1
1646518250000|2022-03-05 22:10:50|901.82|891.02|901.14|890.34|901.82|891.02|901.14|890.34|4
1646518260000|2022-03-05 22:11:00|901.02|890.22|901.23|890.43|901.23|890.43|901.02|890.22|2
1646518270000|2022-03-05 22:11:10|901.2|890.4|901.44|890.64|901.44|890.64|901.2|890.4|2
1646518280000|2022-03-05 22:11:20|901.38|890.58|901.38|890.58|901.38|890.58|901.38|890.58|1
1646518290000|2022-03-05 22:11:30|901.68|890.88|901.86|891.06|901.87|891.07|901.68|890.88|6
1646518310000|2022-03-05 22:11:50|901.85|891.05|901.86|891.06|901.86|891.06|901.85|891.05|2
1646518320000|2022-03-05 22:12:00|901.81|891.01|901.91|891.11|902|891.2|901.81|891.01|6
1646518330000|2022-03-05 22:12:10|901.86|891.06|901.86|891.06|901.86|891.06|901.86|891.06|1
1646518350000|2022-03-05 22:12:30|901.77|890.97|902.65|891.85|902.65|891.85|901.77|890.97|9
1646518360000|2022-03-05 22:12:40|902.87|892.07|902.88|892.08|902.88|892.08|902.87|892.07|2
1646518370000|2022-03-05 22:12:50|903.03|892.23|903.03|892.23|903.03|892.23|903.02|892.22|3
1646518380000|2022-03-05 22:13:00|902.97|892.17|902.98|892.18|902.98|892.18|902.96|892.16|3
1646518390000|2022-03-05 22:13:10|903.16|892.36|903.8|893|903.8|893|903.16|892.36|6
1646518400000|2022-03-05 22:13:20|903.91|893.11|903.91|893.11|903.91|893.11|903.91|893.11|1
1646518410000|2022-03-05 22:13:30|903.95|893.15|903.95|893.15|903.95|893.15|903.95|893.15|1
1646518420000|2022-03-05 22:13:40|903.9|893.1|903.9|893.1|903.9|893.1|903.9|893.1|1
1646518430000|2022-03-05 22:13:50|903.83|893.03|903.4|892.6|903.83|893.03|903.4|892.6|3
1646518440000|2022-03-05 22:14:00|903.07|892.27|903.07|892.27|903.07|892.27|903.07|892.27|1
1646518450000|2022-03-05 22:14:10|903.11|892.31|902.99|892.19|903.11|892.31|902.99|892.19|2
1646518470000|2022-03-05 22:14:30|902.88|892.08|902.88|892.08|902.89|892.09|902.88|892.08|3
1646518480000|2022-03-05 22:14:40|902.7|891.9|902.7|891.9|902.7|891.9|902.7|891.9|1
1646518500000|2022-03-05 22:15:00|902.79|891.99|902.79|891.99|902.79|891.99|902.79|891.99|1
1646518510000|2022-03-05 22:15:10|902.89|892.09|902.89|892.09|902.89|892.09|902.89|892.09|1
1646518570000|2022-03-05 22:16:10|902.75|891.95|902.75|891.95|902.75|891.95|902.75|891.95|1
1646518590000|2022-03-05 22:16:30|902.71|891.91|902.71|891.91|902.71|891.91|902.71|891.91|1
1646518600000|2022-03-05 22:16:40|902.8|892|902.87|892.07|902.87|892.07|902.76|891.96|3
1646518620000|2022-03-05 22:17:00|902.88|892.08|902.88|892.08|902.88|892.08|902.88|892.08|1
1646518630000|2022-03-05 22:17:10|902.87|892.07|903.25|892.45|903.25|892.45|902.87|892.07|7
1646518650000|2022-03-05 22:17:30|903.62|892.82|903.62|892.82|903.62|892.82|903.62|892.82|1
1646518680000|2022-03-05 22:18:00|903.89|893.09|903.86|893.06|903.89|893.09|903.79|892.99|4
1646518690000|2022-03-05 22:18:10|903.89|893.09|903.89|893.09|903.89|893.09|903.89|893.09|1
1646518710000|2022-03-05 22:18:30|903.79|892.99|903.81|893.01|903.81|893.01|903.62|892.82|3
1646518720000|2022-03-05 22:18:40|903.79|892.99|903.79|892.99|903.79|892.99|903.79|892.99|1
1646518730000|2022-03-05 22:18:50|903.86|893.06|903.86|893.06|903.86|893.06|903.86|893.06|1
1646518740000|2022-03-05 22:19:00|903.81|893.01|903.81|893.01|903.81|893.01|903.81|893.01|1
1646518750000|2022-03-05 22:19:10|903.79|892.99|903.05|892.25|903.79|892.99|903.05|892.25|5
1646518770000|2022-03-05 22:19:30|903.04|892.24|903.04|892.24|903.04|892.24|903.04|892.24|1
1646518780000|2022-03-05 22:19:40|902.91|892.11|902.9|892.1|902.91|892.11|902.9|892.1|2
1646518800000|2022-03-05 22:20:00|902.91|892.11|902.91|892.11|902.91|892.11|902.91|892.11|1
1646518810000|2022-03-05 22:20:10|902.9|892.1|902.9|892.1|902.9|892.1|902.9|892.1|1
1646518820000|2022-03-05 22:20:20|902.72|891.92|902.72|891.92|902.72|891.92|902.72|891.92|1
1646518830000|2022-03-05 22:20:30|902.5|891.7|902.49|891.69|902.5|891.7|902.49|891.69|4
1646518840000|2022-03-05 22:20:40|902.5|891.7|902.08|891.28|902.5|891.7|902.08|891.28|4
1646518860000|2022-03-05 22:21:00|902|891.2|902|891.2|902|891.2|902|891.2|1
1646518870000|2022-03-05 22:21:10|901.99|891.19|901.99|891.19|901.99|891.19|901.99|891.19|1
1646518890000|2022-03-05 22:21:30|902|891.2|901.99|891.19|902|891.2|901.98|891.18|4
1646518900000|2022-03-05 22:21:40|901.98|891.18|902.67|891.87|902.67|891.87|901.98|891.18|4
1646518910000|2022-03-05 22:21:50|902.74|891.94|902.76|891.96|902.76|891.96|902.74|891.94|2
1646518920000|2022-03-05 22:22:00|902.8|892|903.61|892.81|903.61|892.81|902.8|892|8
1646518930000|2022-03-05 22:22:10|903.44|892.64|903.79|892.99|903.79|892.99|903.44|892.64|3
1646518940000|2022-03-05 22:22:20|903.68|892.88|903.8|893|903.8|893|903.68|892.88|2
1646518960000|2022-03-05 22:22:40|903.68|892.88|903.85|893.05|903.85|893.05|903.68|892.88|4
1646518970000|2022-03-05 22:22:50|903.92|893.12|903.92|893.12|903.92|893.12|903.92|893.12|1
1646518980000|2022-03-05 22:23:00|904.08|893.28|904.08|893.28|904.08|893.28|904.08|893.28|1
1646519000000|2022-03-05 22:23:20|904.29|893.49|904.5|893.7|904.5|893.7|904.29|893.49|2
1646519010000|2022-03-05 22:23:30|904.63|893.83|904.63|893.83|904.63|893.83|904.63|893.83|1
1646519020000|2022-03-05 22:23:40|904.78|893.98|904.78|893.98|904.78|893.98|904.78|893.98|1
1646519030000|2022-03-05 22:23:50|904.79|893.99|904.79|893.99|904.79|893.99|904.79|893.99|1
1646519040000|2022-03-05 22:24:00|904.91|894.11|904.91|894.11|904.91|894.11|904.91|894.11|1
1646519060000|2022-03-05 22:24:20|904.9|894.1|904.9|894.1|904.9|894.1|904.9|894.1|1
1646519070000|2022-03-05 22:24:30|904.88|894.08|904.9|894.1|904.9|894.1|904.88|894.08|2
1646519080000|2022-03-05 22:24:40|904.77|893.97|904.77|893.97|904.77|893.97|904.77|893.97|1
1646519090000|2022-03-05 22:24:50|904.66|893.86|903.96|893.16|904.66|893.86|903.96|893.16|4
1646519100000|2022-03-05 22:25:00|903.94|893.14|903.94|893.14|903.94|893.14|903.94|893.14|1
1646519110000|2022-03-05 22:25:10|903.9|893.1|904.29|893.49|904.29|893.49|903.78|892.98|9
1646519120000|2022-03-05 22:25:20|904.36|893.56|904.65|893.85|904.65|893.85|904.36|893.56|2
1646519130000|2022-03-05 22:25:30|904.92|894.12|904.95|894.15|904.95|894.15|904.92|894.12|2
1646519150000|2022-03-05 22:25:50|904.94|894.14|904.93|894.13|904.94|894.14|904.93|894.13|2
1646519160000|2022-03-05 22:26:00|904.94|894.14|904.94|894.14|904.94|894.14|904.94|894.14|1
1646519170000|2022-03-05 22:26:10|904.98|894.18|904.98|894.18|904.98|894.18|904.98|894.18|1
1646519200000|2022-03-05 22:26:40|904.94|894.14|904.96|894.16|904.96|894.16|904.94|894.14|2
1646519210000|2022-03-05 22:26:50|905.02|894.22|905.01|894.21|905.02|894.22|905.01|894.21|2
1646519240000|2022-03-05 22:27:20|904.92|894.12|904.92|894.12|904.92|894.12|904.92|894.12|1
1646519270000|2022-03-05 22:27:50|904.91|894.11|905.06|894.26|905.06|894.26|904.91|894.11|2
1646519280000|2022-03-05 22:28:00|904.97|894.17|904.97|894.17|904.97|894.17|904.97|894.17|1
1646519290000|2022-03-05 22:28:10|904.92|894.12|904.9|894.1|904.92|894.12|904.89|894.09|3
1646519300000|2022-03-05 22:28:20|904.87|894.07|904.87|894.07|904.87|894.07|904.87|894.07|1
1646519310000|2022-03-05 22:28:30|904.85|894.05|904.85|894.05|904.85|894.05|904.85|894.05|1
1646519340000|2022-03-05 22:29:00|904.87|894.07|904.89|894.09|904.89|894.09|904.65|893.85|3
1646519390000|2022-03-05 22:29:50|904.99|894.19|904.99|894.19|904.99|894.19|904.89|894.09|3
1646519400000|2022-03-05 22:30:00|905.09|894.29|905.09|894.29|905.09|894.29|905.09|894.29|1
1646519420000|2022-03-05 22:30:20|904.9|894.1|904.9|894.1|904.9|894.1|904.9|894.1|1
1646519440000|2022-03-05 22:30:40|904.92|894.12|904.92|894.12|904.92|894.12|904.92|894.12|1
1646519450000|2022-03-05 22:30:50|904.89|894.09|904.92|894.12|904.92|894.12|904.89|894.09|2
1646519460000|2022-03-05 22:31:00|905.03|894.23|905.03|894.23|905.03|894.23|905.03|894.23|1
1646519480000|2022-03-05 22:31:20|905.05|894.25|905.06|894.26|905.06|894.26|905.05|894.25|2
1646519500000|2022-03-05 22:31:40|905.05|894.25|905.31|894.51|905.31|894.51|905.05|894.25|4
1646519510000|2022-03-05 22:31:50|905.37|894.57|905.74|894.94|905.78|894.98|905.37|894.57|4
1646519520000|2022-03-05 22:32:00|905.78|894.98|905.63|894.83|905.78|894.98|905.63|894.83|3
1646519540000|2022-03-05 22:32:20|905.42|894.62|905.64|894.84|905.64|894.84|905.42|894.62|2
1646519550000|2022-03-05 22:32:30|905.72|894.92|905.72|894.92|905.72|894.92|905.72|894.92|1
1646519570000|2022-03-05 22:32:50|905.73|894.93|905.73|894.93|905.73|894.93|905.73|894.93|1
1646519580000|2022-03-05 22:33:00|905.84|895.04|905.73|894.93|905.84|895.04|905.73|894.93|2
1646519600000|2022-03-05 22:33:20|905.84|895.04|905.89|895.09|905.89|895.09|905.84|895.04|2
1646519620000|2022-03-05 22:33:40|905.83|895.03|905.84|895.04|905.84|895.04|905.83|895.03|2
1646519630000|2022-03-05 22:33:50|905.67|894.87|905.67|894.87|905.67|894.87|905.67|894.87|1
1646519640000|2022-03-05 22:34:00|905.85|895.05|905.82|895.02|905.88|895.08|905.82|895.02|3
1646519650000|2022-03-05 22:34:10|905.89|895.09|905.89|895.09|905.89|895.09|905.82|895.02|3
1646519690000|2022-03-05 22:34:50|905.98|895.18|905.89|895.09|905.98|895.18|905.89|895.09|2
1646519700000|2022-03-05 22:35:00|905.98|895.18|905.98|895.18|905.98|895.18|905.91|895.11|3
1646519710000|2022-03-05 22:35:10|905.91|895.11|905.98|895.18|905.98|895.18|905.91|895.11|2
1646519720000|2022-03-05 22:35:20|905.89|895.09|905.87|895.07|905.89|895.09|905.85|895.05|3
1646519740000|2022-03-05 22:35:40|905.94|895.14|905.94|895.14|905.94|895.14|905.94|895.14|1
1646519760000|2022-03-05 22:36:00|906.12|895.32|906.11|895.31|906.12|895.32|906.11|895.31|2
1646519780000|2022-03-05 22:36:20|906.1|895.3|906.1|895.3|906.1|895.3|906.1|895.3|1
1646519800000|2022-03-05 22:36:40|906.12|895.32|906.12|895.32|906.12|895.32|906.12|895.32|1
1646519820000|2022-03-05 22:37:00|906.03|895.23|906.03|895.23|906.03|895.23|906.03|895.23|1
1646519830000|2022-03-05 22:37:10|906.07|895.27|905.88|895.08|906.07|895.27|905.88|895.08|2
1646519840000|2022-03-05 22:37:20|905.78|894.98|905.15|894.35|905.78|894.98|905.15|894.35|5
1646519850000|2022-03-05 22:37:30|905.05|894.25|905.02|894.22|905.05|894.25|905.02|894.22|2
1646519860000|2022-03-05 22:37:40|904.77|893.97|904.71|893.91|904.77|893.97|904.68|893.88|3
1646519880000|2022-03-05 22:38:00|904.68|893.88|904.68|893.88|904.68|893.88|904.68|893.88|1
1646519910000|2022-03-05 22:38:30|904.54|893.74|904.54|893.74|904.54|893.74|904.54|893.74|1
1646519940000|2022-03-05 22:39:00|904.57|893.77|904.57|893.77|904.57|893.77|904.57|893.77|1
1646519950000|2022-03-05 22:39:10|904.5|893.7|904.48|893.68|904.5|893.7|904.48|893.68|2
1646519980000|2022-03-05 22:39:40|904.46|893.66|904.47|893.67|904.47|893.67|904.39|893.59|3
1646520000000|2022-03-05 22:40:00|904.75|893.95|904.75|893.95|904.75|893.95|904.75|893.95|1
1646520020000|2022-03-05 22:40:20|904.73|893.93|904.75|893.95|904.75|893.95|904.73|893.93|2
1646520060000|2022-03-05 22:41:00|904.51|893.71|904.51|893.71|904.51|893.71|904.51|893.71|1
1646520090000|2022-03-05 22:41:30|904.84|894.04|904.8|894|904.84|894.04|904.8|894|2
1646520110000|2022-03-05 22:41:50|904.76|893.96|904.8|894|904.8|894|904.76|893.96|2
1646520190000|2022-03-05 22:43:10|904.76|893.96|905.01|894.21|905.01|894.21|904.76|893.96|5
1646520200000|2022-03-05 22:43:20|905|894.2|905.01|894.21|905.01|894.21|905|894.2|2
1646520210000|2022-03-05 22:43:30|905.22|894.42|905.68|894.88|905.68|894.88|905.22|894.42|5
1646520220000|2022-03-05 22:43:40|905.53|894.73|905.7|894.9|905.7|894.9|905.53|894.73|4
1646520230000|2022-03-05 22:43:50|905.53|894.73|905.73|894.93|905.73|894.93|905.53|894.73|2
1646520240000|2022-03-05 22:44:00|905.81|895.01|905.81|895.01|905.81|895.01|905.8|895|3
1646520260000|2022-03-05 22:44:20|905.86|895.06|905.86|895.06|905.86|895.06|905.86|895.06|1
1646520290000|2022-03-05 22:44:50|905.84|895.04|905.89|895.09|905.89|895.09|905.84|895.04|4
1646520300000|2022-03-05 22:45:00|905.96|895.16|905.96|895.16|905.96|895.16|905.96|895.16|1
1646520310000|2022-03-05 22:45:10|905.9|895.1|905.94|895.14|905.96|895.16|905.9|895.1|3
1646520340000|2022-03-05 22:45:40|905.93|895.13|905.93|895.13|905.93|895.13|905.93|895.13|1
1646520360000|2022-03-05 22:46:00|905.89|895.09|905.89|895.09|905.89|895.09|905.89|895.09|1
1646520420000|2022-03-05 22:47:00|905.85|895.05|905.84|895.04|905.85|895.05|905.84|895.04|2
1646520440000|2022-03-05 22:47:20|905.91|895.11|906.18|895.38|906.18|895.38|905.91|895.11|3
1646520460000|2022-03-05 22:47:40|906.17|895.37|906.17|895.37|906.17|895.37|906.17|895.37|1
1646520470000|2022-03-05 22:47:50|906.06|895.26|906.06|895.26|906.06|895.26|906.06|895.26|1
1646520480000|2022-03-05 22:48:00|906.07|895.27|906.01|895.21|906.18|895.38|905.91|895.11|7
1646520500000|2022-03-05 22:48:20|906.18|895.38|906.18|895.38|906.18|895.38|906.18|895.38|1
1646520520000|2022-03-05 22:48:40|906.01|895.21|906.33|895.53|906.33|895.53|905.91|895.11|5
1646520530000|2022-03-05 22:48:50|906.77|895.97|906.77|895.97|906.77|895.97|906.77|895.97|1
1646520540000|2022-03-05 22:49:00|906.78|895.98|906.78|895.98|906.78|895.98|906.78|895.98|1
1646520550000|2022-03-05 22:49:10|906.57|895.77|906.1|895.3|906.57|895.77|906.1|895.3|3
1646520560000|2022-03-05 22:49:20|906.29|895.49|906.08|895.28|906.29|895.49|906.08|895.28|2
1646520580000|2022-03-05 22:49:40|905.93|895.13|905.93|895.13|905.93|895.13|905.93|895.13|1
1646520590000|2022-03-05 22:49:50|906.11|895.31|906.11|895.31|906.11|895.31|905.93|895.13|3
1646520600000|2022-03-05 22:50:00|906.31|895.51|906.31|895.51|906.31|895.51|906.31|895.51|1
1646520620000|2022-03-05 22:50:20|906.38|895.58|906.6|895.8|906.6|895.8|906.38|895.58|2
1646520630000|2022-03-05 22:50:30|906.72|895.92|906.78|895.98|906.78|895.98|906.72|895.92|3
1646520640000|2022-03-05 22:50:40|906.73|895.93|906.86|896.06|906.86|896.06|906.73|895.93|5
1646520660000|2022-03-05 22:51:00|906.88|896.08|906.88|896.08|906.88|896.08|906.88|896.08|1
1646520680000|2022-03-05 22:51:20|906.89|896.09|907.07|896.27|907.07|896.27|906.88|896.08|7
1646520700000|2022-03-05 22:51:40|907.04|896.24|907.07|896.27|907.07|896.27|907.04|896.24|2
1646520710000|2022-03-05 22:51:50|907.35|896.55|907.51|896.71|907.51|896.71|907.34|896.54|3
1646520720000|2022-03-05 22:52:00|907.44|896.64|907.6|896.8|907.6|896.8|907.44|896.64|3
1646520730000|2022-03-05 22:52:10|907.34|896.54|907.14|896.34|907.34|896.54|907.14|896.34|3
1646520740000|2022-03-05 22:52:20|907.15|896.35|907.01|896.21|907.15|896.35|907.01|896.21|4
1646520770000|2022-03-05 22:52:50|906.96|896.16|906.96|896.16|906.96|896.16|906.96|896.16|1
1646520840000|2022-03-05 22:54:00|906.95|896.15|906.95|896.15|906.95|896.15|906.95|896.15|1
1646520860000|2022-03-05 22:54:20|906.92|896.12|907.1|896.3|907.45|896.65|906.9|896.1|8
1646520870000|2022-03-05 22:54:30|907.31|896.51|907.47|896.67|907.47|896.67|907.31|896.51|2
1646520880000|2022-03-05 22:54:40|907.6|896.8|907.76|896.96|907.76|896.96|907.42|896.62|6
1646520900000|2022-03-05 22:55:00|907.7|896.9|907.71|896.91|907.71|896.91|907.7|896.9|2
1646520910000|2022-03-05 22:55:10|907.72|896.92|907.72|896.92|907.72|896.92|907.72|896.92|1
1646520920000|2022-03-05 22:55:20|907.76|896.96|907.76|896.96|907.76|896.96|907.76|896.96|1
1646520930000|2022-03-05 22:55:30|907.86|897.06|907.86|897.06|907.86|897.06|907.86|897.06|1
1646520940000|2022-03-05 22:55:40|907.76|896.96|907.86|897.06|907.86|897.06|907.76|896.96|2
1646520950000|2022-03-05 22:55:50|908.02|897.22|907.86|897.06|908.02|897.22|907.86|897.06|2
1646520980000|2022-03-05 22:56:20|908.05|897.25|908.09|897.29|908.09|897.29|908.05|897.25|2
1646521000000|2022-03-05 22:56:40|907.87|897.07|907.87|897.07|907.87|897.07|907.87|897.07|1
1646521030000|2022-03-05 22:57:10|907.9|897.1|907.9|897.1|907.9|897.1|907.9|897.1|1
1646521060000|2022-03-05 22:57:40|908.13|897.33|907.8|897|908.13|897.33|907.8|897|3
1646521120000|2022-03-05 22:58:40|907.76|896.96|907.79|896.99|907.79|896.99|907.76|896.96|2
1646521140000|2022-03-05 22:59:00|907.76|896.96|907.7|896.9|907.76|896.96|907.7|896.9|2
1646521180000|2022-03-05 22:59:40|907.83|897.03|907.86|897.06|907.87|897.07|907.72|896.92|4
1646521190000|2022-03-05 22:59:50|907.71|896.91|907.71|896.91|907.86|897.06|907.71|896.91|3
1646521200000|2022-03-05 23:00:00|907.81|897.01|907.81|897.01|907.81|897.01|907.81|897.01|1
1646521210000|2022-03-05 23:00:10|907.89|897.09|908.13|897.33|908.45|897.65|907.89|897.09|10
1646521220000|2022-03-05 23:00:20|908.04|897.24|907.01|896.21|908.04|897.24|907.01|896.21|7
1646521230000|2022-03-05 23:00:30|906.92|896.12|906.62|895.82|906.92|896.12|905.91|895.11|9
1646521240000|2022-03-05 23:00:40|906.59|895.79|906.76|895.96|906.88|896.08|906.14|895.34|6
1646521250000|2022-03-05 23:00:50|906.54|895.74|905.84|895.04|906.54|895.74|905.84|895.04|6
1646521260000|2022-03-05 23:01:00|905.66|894.86|904.98|894.18|905.66|894.86|904.98|894.18|4
1646521270000|2022-03-05 23:01:10|905.07|894.27|904.97|894.17|905.07|894.27|904.97|894.17|3
1646521300000|2022-03-05 23:01:40|904.96|894.16|904.97|894.17|904.97|894.17|904.96|894.16|2
1646521310000|2022-03-05 23:01:50|905.07|894.27|905.07|894.27|905.07|894.27|905.07|894.27|1
1646521340000|2022-03-05 23:02:20|904.92|894.12|904.51|893.71|904.92|894.12|904.51|893.71|5
1646521350000|2022-03-05 23:02:30|904.48|893.68|904.24|893.44|904.51|893.71|904.24|893.44|7
1646521360000|2022-03-05 23:02:40|903.94|893.14|904.1|893.3|904.1|893.3|903.94|893.14|2
1646521370000|2022-03-05 23:02:50|903.94|893.14|903.96|893.16|903.96|893.16|903.7|892.9|6
1646521380000|2022-03-05 23:03:00|904.02|893.22|904.02|893.22|904.02|893.22|904.02|893.22|1
1646521390000|2022-03-05 23:03:10|904.01|893.21|904.01|893.21|904.01|893.21|904.01|893.21|1
1646521400000|2022-03-05 23:03:20|904.03|893.23|904.09|893.29|904.09|893.29|904.03|893.23|2
1646521420000|2022-03-05 23:03:40|903.99|893.19|904.56|893.76|904.56|893.76|903.99|893.19|4
1646521430000|2022-03-05 23:03:50|904.48|893.68|904.45|893.65|904.56|893.76|904.45|893.65|6
1646521440000|2022-03-05 23:04:00|904.15|893.35|904.15|893.35|904.15|893.35|904.03|893.23|3
1646521450000|2022-03-05 23:04:10|904.25|893.45|904.79|893.99|904.79|893.99|904.15|893.35|8
1646521460000|2022-03-05 23:04:20|904.91|894.11|904.63|893.83|904.91|894.11|904.56|893.76|5
1646521470000|2022-03-05 23:04:30|904.57|893.77|904.46|893.66|904.6|893.8|904.46|893.66|4
1646521490000|2022-03-05 23:04:50|904.38|893.58|904.03|893.23|904.38|893.58|904.03|893.23|3
1646521500000|2022-03-05 23:05:00|904.25|893.45|904.4|893.6|904.4|893.6|904.25|893.45|4
1646521510000|2022-03-05 23:05:10|904.37|893.57|904.49|893.69|904.49|893.69|904.29|893.49|4
1646521520000|2022-03-05 23:05:20|904.53|893.73|904.57|893.77|904.57|893.77|904.53|893.73|2
1646521530000|2022-03-05 23:05:30|904.61|893.81|905.81|895.01|905.81|895.01|904.61|893.81|9
1646521540000|2022-03-05 23:05:40|905.69|894.89|906.62|895.82|906.62|895.82|905.69|894.89|12
1646521550000|2022-03-05 23:05:50|906.43|895.63|905.96|895.16|906.43|895.63|905.96|895.16|5
1646521560000|2022-03-05 23:06:00|905.85|895.05|905.93|895.13|905.93|895.13|905.85|895.05|5
1646521570000|2022-03-05 23:06:10|906.11|895.31|905.97|895.17|906.15|895.35|905.93|895.13|7
1646521580000|2022-03-05 23:06:20|906.01|895.21|905.99|895.19|906.01|895.21|905.99|895.19|2
1646521600000|2022-03-05 23:06:40|905.96|895.16|905.96|895.16|905.96|895.16|905.96|895.16|1
1646521620000|2022-03-05 23:07:00|905.98|895.18|905.98|895.18|905.98|895.18|905.98|895.18|1
1646521630000|2022-03-05 23:07:10|905.93|895.13|905.91|895.11|906.09|895.29|905.88|895.08|4
1646521650000|2022-03-05 23:07:30|905.88|895.08|905.88|895.08|905.88|895.08|905.88|895.08|1
1646521660000|2022-03-05 23:07:40|905.91|895.11|905.91|895.11|905.91|895.11|905.91|895.11|1
1646521670000|2022-03-05 23:07:50|905.93|895.13|905.93|895.13|905.93|895.13|905.93|895.13|1
1646521680000|2022-03-05 23:08:00|906.02|895.22|906.16|895.36|906.16|895.36|906.02|895.22|3
1646521690000|2022-03-05 23:08:10|906.39|895.59|906.39|895.59|906.39|895.59|906.39|895.59|1
1646521700000|2022-03-05 23:08:20|906.27|895.47|906.2|895.4|906.28|895.48|906.2|895.4|3
1646521710000|2022-03-05 23:08:30|906.28|895.48|906.31|895.51|906.31|895.51|906.2|895.4|4
1646521720000|2022-03-05 23:08:40|906.51|895.71|906.6|895.8|906.6|895.8|906.51|895.71|3
1646521730000|2022-03-05 23:08:50|906.53|895.73|906.53|895.73|906.53|895.73|906.53|895.73|1
1646521750000|2022-03-05 23:09:10|906.47|895.67|906.84|896.04|906.84|896.04|906.47|895.67|3
1646521760000|2022-03-05 23:09:20|906.95|896.15|906.98|896.18|906.98|896.18|906.95|896.15|2
1646521770000|2022-03-05 23:09:30|907.02|896.22|907.02|896.22|907.02|896.22|907.02|896.22|1
1646521790000|2022-03-05 23:09:50|906.97|896.17|906.97|896.17|906.97|896.17|906.97|896.17|1
1646521800000|2022-03-05 23:10:00|906.91|896.11|907.12|896.32|907.12|896.32|906.91|896.11|3
1646521810000|2022-03-05 23:10:10|906.88|896.08|906.41|895.61|906.88|896.08|906.41|895.61|3
1646521820000|2022-03-05 23:10:20|906.62|895.82|906.63|895.83|906.69|895.89|906.62|895.82|4
1646521840000|2022-03-05 23:10:40|906.62|895.82|906.86|896.06|906.9|896.1|906.62|895.82|4
1646521850000|2022-03-05 23:10:50|907.04|896.24|907.04|896.24|907.04|896.24|907.04|896.24|1
1646521860000|2022-03-05 23:11:00|906.95|896.15|907.02|896.22|907.02|896.22|906.95|896.15|2
1646521870000|2022-03-05 23:11:10|907.21|896.41|907.25|896.45|907.25|896.45|907.21|896.41|2
1646521880000|2022-03-05 23:11:20|907.33|896.53|907.25|896.45|907.33|896.53|907.25|896.45|2
1646521890000|2022-03-05 23:11:30|907.2|896.4|907.2|896.4|907.2|896.4|907.2|896.4|1
1646521900000|2022-03-05 23:11:40|907.23|896.43|907.23|896.43|907.23|896.43|907.23|896.43|1
1646521910000|2022-03-05 23:11:50|907.12|896.32|906.94|896.14|907.12|896.32|906.94|896.14|3
1646521920000|2022-03-05 23:12:00|906.85|896.05|906.88|896.08|906.88|896.08|906.57|895.77|5
1646521930000|2022-03-05 23:12:10|906.78|895.98|906.78|895.98|906.78|895.98|906.78|895.98|1
1646521940000|2022-03-05 23:12:20|907.08|896.28|907.08|896.28|907.08|896.28|907.08|896.28|1
1646521960000|2022-03-05 23:12:40|907.1|896.3|907.1|896.3|907.1|896.3|907.1|896.3|1
1646521980000|2022-03-05 23:13:00|907.12|896.32|906.9|896.1|907.12|896.32|906.9|896.1|2
1646521990000|2022-03-05 23:13:10|906.91|896.11|906.91|896.11|906.91|896.11|906.91|896.11|1
1646522000000|2022-03-05 23:13:20|906.9|896.1|906.9|896.1|906.9|896.1|906.9|896.1|1
1646522010000|2022-03-05 23:13:30|906.72|895.92|906.72|895.92|906.72|895.92|906.72|895.92|1
1646522020000|2022-03-05 23:13:40|906.76|895.96|906.74|895.94|906.76|895.96|906.74|895.94|2
1646522050000|2022-03-05 23:14:10|906.72|895.92|906.48|895.68|906.72|895.92|906.48|895.68|2
1646522060000|2022-03-05 23:14:20|906.35|895.55|906.73|895.93|906.73|895.93|906.35|895.55|5
1646522080000|2022-03-05 23:14:40|906.89|896.09|906.89|896.09|906.89|896.09|906.87|896.07|3
1646522090000|2022-03-05 23:14:50|906.88|896.08|906.46|895.66|906.88|896.08|906.46|895.66|3
1646522100000|2022-03-05 23:15:00|906.27|895.47|906.04|895.24|906.27|895.47|906.04|895.24|5
1646522110000|2022-03-05 23:15:10|905.97|895.17|905.36|894.56|905.97|895.17|905.36|894.56|4
1646522120000|2022-03-05 23:15:20|905.09|894.29|905.09|894.29|905.09|894.29|905.09|894.29|1
1646522130000|2022-03-05 23:15:30|904.98|894.18|904.91|894.11|904.98|894.18|904.91|894.11|2
1646522140000|2022-03-05 23:15:40|904.9|894.1|904.9|894.1|904.9|894.1|904.88|894.08|3
1646522150000|2022-03-05 23:15:50|904.92|894.12|904.92|894.12|904.94|894.14|904.92|894.12|3
1646522160000|2022-03-05 23:16:00|904.93|894.13|904.93|894.13|904.93|894.13|904.93|894.13|1
1646522170000|2022-03-05 23:16:10|905.02|894.22|904.93|894.13|905.02|894.22|904.93|894.13|2
1646522180000|2022-03-05 23:16:20|904.76|893.96|904.76|893.96|904.76|893.96|904.76|893.96|1
1646522190000|2022-03-05 23:16:30|904.68|893.88|904.68|893.88|904.68|893.88|904.68|893.88|1
1646522200000|2022-03-05 23:16:40|904.66|893.86|904.19|893.39|904.67|893.87|904.12|893.32|6
1646522210000|2022-03-05 23:16:50|904.12|893.32|904.19|893.39|904.19|893.39|904.12|893.32|2
1646522220000|2022-03-05 23:17:00|904.47|893.67|904.08|893.28|904.47|893.67|904.08|893.28|5
1646522230000|2022-03-05 23:17:10|904.15|893.35|904.24|893.44|904.24|893.44|904.02|893.22|3
1646522240000|2022-03-05 23:17:20|904.31|893.51|904.9|894.1|904.9|894.1|904.31|893.51|6
1646522250000|2022-03-05 23:17:30|904.98|894.18|905.79|894.99|905.79|894.99|904.98|894.18|8
1646522260000|2022-03-05 23:17:40|905.9|895.1|905.92|895.12|905.92|895.12|905.88|895.08|5
1646522270000|2022-03-05 23:17:50|905.91|895.11|905.91|895.11|905.91|895.11|905.91|895.11|1
1646522280000|2022-03-05 23:18:00|905.92|895.12|905.92|895.12|905.92|895.12|905.92|895.12|1
1646522310000|2022-03-05 23:18:30|905.93|895.13|906.33|895.53|906.33|895.53|905.93|895.13|5
1646522320000|2022-03-05 23:18:40|906.16|895.36|906.49|895.69|906.49|895.69|906.16|895.36|6
1646522330000|2022-03-05 23:18:50|906.45|895.65|906.89|896.09|906.89|896.09|906.45|895.65|3
1646522340000|2022-03-05 23:19:00|906.8|896|906.89|896.09|906.89|896.09|906.8|896|2
1646522360000|2022-03-05 23:19:20|906.75|895.95|906.42|895.62|906.75|895.95|906.42|895.62|2
1646522370000|2022-03-05 23:19:30|906.26|895.46|905.34|894.54|906.26|895.46|905.31|894.51|8
1646522380000|2022-03-05 23:19:40|905.29|894.49|905.75|894.95|905.75|894.95|905.29|894.49|5
1646522390000|2022-03-05 23:19:50|905.66|894.86|905.46|894.66|905.66|894.86|905.46|894.66|2
1646522400000|2022-03-05 23:20:00|905.62|894.82|905.62|894.82|905.81|895.01|905.46|894.66|6
1646522410000|2022-03-05 23:20:10|905.29|894.49|905.55|894.75|905.55|894.75|905.13|894.33|7
1646522420000|2022-03-05 23:20:20|905.63|894.83|905.49|894.69|905.91|895.11|905.49|894.69|8
1646522430000|2022-03-05 23:20:30|905.74|894.94|905.9|895.1|905.91|895.11|905.49|894.69|6
1646522440000|2022-03-05 23:20:40|905.75|894.95|905.41|894.61|905.79|894.99|905.41|894.61|4
1646522450000|2022-03-05 23:20:50|905.5|894.7|905.5|894.7|905.5|894.7|905.5|894.7|1
1646522460000|2022-03-05 23:21:00|905.55|894.75|905.41|894.61|905.55|894.75|905.41|894.61|2
1646522470000|2022-03-05 23:21:10|905.39|894.59|905.39|894.59|905.39|894.59|905.39|894.59|1
1646522480000|2022-03-05 23:21:20|905.59|894.79|905.53|894.73|905.59|894.79|905.53|894.73|2
1646522490000|2022-03-05 23:21:30|905.51|894.71|905.85|895.05|905.85|895.05|905.51|894.71|2
1646522500000|2022-03-05 23:21:40|905.69|894.89|905.69|894.89|905.73|894.93|905.69|894.89|3
1646522510000|2022-03-05 23:21:50|905.62|894.82|905.22|894.42|905.62|894.82|905.1|894.3|4
1646522520000|2022-03-05 23:22:00|905.25|894.45|905.67|894.87|905.75|894.95|905.25|894.45|8
1646522530000|2022-03-05 23:22:10|905.75|894.95|905.28|894.48|905.75|894.95|905.28|894.48|3
1646522540000|2022-03-05 23:22:20|905.23|894.43|905.46|894.66|905.46|894.66|905.23|894.43|2
1646522550000|2022-03-05 23:22:30|905.61|894.81|905.75|894.95|905.75|894.95|905.61|894.81|2
1646522580000|2022-03-05 23:23:00|905.89|895.09|905.89|895.09|905.89|895.09|905.89|895.09|1
1646522590000|2022-03-05 23:23:10|905.86|895.06|905.86|895.06|905.86|895.06|905.86|895.06|1
1646522600000|2022-03-05 23:23:20|905.89|895.09|905.89|895.09|905.89|895.09|905.89|895.09|1
1646522610000|2022-03-05 23:23:30|905.86|895.06|905.86|895.06|905.86|895.06|905.86|895.06|1
1646522630000|2022-03-05 23:23:50|905.84|895.04|905.84|895.04|905.84|895.04|905.84|895.04|1
1646522640000|2022-03-05 23:24:00|905.87|895.07|905.87|895.07|905.87|895.07|905.87|895.07|1
1646522650000|2022-03-05 23:24:10|905.93|895.13|905.94|895.14|905.94|895.14|905.93|895.13|2
1646522660000|2022-03-05 23:24:20|905.93|895.13|905.94|895.14|905.94|895.14|905.88|895.08|6
1646522670000|2022-03-05 23:24:30|905.88|895.08|905.74|894.94|905.88|895.08|905.74|894.94|2
1646522680000|2022-03-05 23:24:40|905.44|894.64|905.34|894.54|905.44|894.64|905.34|894.54|4
1646522690000|2022-03-05 23:24:50|905.52|894.72|905.34|894.54|905.52|894.72|905.27|894.47|4
1646522700000|2022-03-05 23:25:00|905.52|894.72|905.45|894.65|905.52|894.72|905.32|894.52|4
1646522710000|2022-03-05 23:25:10|905.28|894.48|905.03|894.23|905.28|894.48|905.01|894.21|8
1646522720000|2022-03-05 23:25:20|904.98|894.18|904.98|894.18|904.98|894.18|904.98|894.18|1
1646522730000|2022-03-05 23:25:30|904.92|894.12|904.92|894.12|904.92|894.12|904.92|894.12|1
1646522740000|2022-03-05 23:25:40|904.89|894.09|904.93|894.13|904.93|894.13|904.89|894.09|2
1646522750000|2022-03-05 23:25:50|904.91|894.11|904.91|894.11|904.91|894.11|904.91|894.11|1
1646522760000|2022-03-05 23:26:00|904.88|894.08|904.88|894.08|904.88|894.08|904.88|894.08|1
1646522770000|2022-03-05 23:26:10|904.94|894.14|904.93|894.13|904.94|894.14|904.93|894.13|2
1646522780000|2022-03-05 23:26:20|904.89|894.09|904.73|893.93|904.89|894.09|904.73|893.93|2
1646522790000|2022-03-05 23:26:30|904.74|893.94|904.99|894.19|904.99|894.19|904.74|893.94|4
1646522800000|2022-03-05 23:26:40|905.07|894.27|905.18|894.38|905.18|894.38|904.99|894.19|6
1646522810000|2022-03-05 23:26:50|905.19|894.39|904.97|894.17|905.19|894.39|904.97|894.17|4
1646522830000|2022-03-05 23:27:10|904.93|894.13|904.94|894.14|904.94|894.14|904.93|894.13|2
1646522840000|2022-03-05 23:27:20|904.87|894.07|905.02|894.22|905.03|894.23|904.87|894.07|4
1646522850000|2022-03-05 23:27:30|904.91|894.11|904.53|893.73|904.91|894.11|904.53|893.73|3
1646522860000|2022-03-05 23:27:40|904.44|893.64|904.42|893.62|904.44|893.64|904.42|893.62|3
1646522870000|2022-03-05 23:27:50|904.43|893.63|903.33|892.53|904.43|893.63|903.23|892.43|5
1646522880000|2022-03-05 23:28:00|903.37|892.57|903.31|892.51|903.37|892.57|903.31|892.51|2
1646522890000|2022-03-05 23:28:10|903.25|892.45|902.91|892.11|903.25|892.45|902.91|892.11|2
1646522930000|2022-03-05 23:28:50|902.96|892.16|903.2|892.4|903.2|892.4|902.96|892.16|2
1646522940000|2022-03-05 23:29:00|903.14|892.34|903.71|892.91|903.71|892.91|903.14|892.34|6
1646522960000|2022-03-05 23:29:20|903.82|893.02|904.13|893.33|904.29|893.49|903.82|893.02|6
1646522970000|2022-03-05 23:29:30|904.38|893.58|904.38|893.58|904.38|893.58|904.38|893.58|1
1646522980000|2022-03-05 23:29:40|904.13|893.33|903.98|893.18|904.13|893.33|903.98|893.18|5
1646522990000|2022-03-05 23:29:50|903.91|893.11|903.91|893.11|903.91|893.11|903.91|893.11|1
1646523000000|2022-03-05 23:30:00|903.83|893.03|903.09|892.29|903.84|893.04|903.09|892.29|9
1646523010000|2022-03-05 23:30:10|903.06|892.26|902.31|891.51|903.06|892.26|902.15|891.35|8
1646523020000|2022-03-05 23:30:20|902.37|891.57|902.58|891.78|902.58|891.78|902.37|891.57|5
1646523030000|2022-03-05 23:30:30|902.6|891.8|902.79|891.99|902.79|891.99|902.6|891.8|4
1646523040000|2022-03-05 23:30:40|902.86|892.06|902.86|892.06|902.86|892.06|902.86|892.06|1
1646523050000|2022-03-05 23:30:50|902.7|891.9|902.39|891.59|902.7|891.9|902.14|891.34|4
1646523060000|2022-03-05 23:31:00|902.35|891.55|902.37|891.57|902.61|891.81|902.35|891.55|7
1646523070000|2022-03-05 23:31:10|902.38|891.58|902.91|892.11|902.91|892.11|902.38|891.58|5
1646523080000|2022-03-05 23:31:20|903.01|892.21|903.01|892.21|903.01|892.21|903.01|892.21|1
1646523090000|2022-03-05 23:31:30|903.37|892.57|903.91|893.11|903.91|893.11|903.36|892.56|7
1646523110000|2022-03-05 23:31:50|903.9|893.1|903.9|893.1|903.9|893.1|903.9|893.1|1
1646523120000|2022-03-05 23:32:00|903.98|893.18|903.91|893.11|904.09|893.29|903.91|893.11|4
1646523130000|2022-03-05 23:32:10|903.99|893.19|903.9|893.1|903.99|893.19|903.9|893.1|2
1646523150000|2022-03-05 23:32:30|903.91|893.11|903.76|892.96|903.91|893.11|903.34|892.54|9
1646523180000|2022-03-05 23:33:00|903.75|892.95|903.8|893|903.8|893|903.75|892.95|2
1646523190000|2022-03-05 23:33:10|903.62|892.82|903.1|892.3|903.62|892.82|903.1|892.3|3
1646523200000|2022-03-05 23:33:20|902.93|892.13|902.92|892.12|902.93|892.13|902.92|892.12|2
1646523220000|2022-03-05 23:33:40|902.93|892.13|902.92|892.12|902.93|892.13|902.92|892.12|2
1646523230000|2022-03-05 23:33:50|902.9|892.1|902.9|892.1|902.9|892.1|902.9|892.1|1
1646523240000|2022-03-05 23:34:00|902.91|892.11|902.91|892.11|902.91|892.11|902.91|892.11|1
1646523270000|2022-03-05 23:34:30|902.9|892.1|902.46|891.66|902.9|892.1|902.46|891.66|3
1646523280000|2022-03-05 23:34:40|902.36|891.56|902.41|891.61|902.41|891.61|902.35|891.55|3
1646523290000|2022-03-05 23:34:50|902.59|891.79|902.76|891.96|902.76|891.96|902.59|891.79|3
1646523310000|2022-03-05 23:35:10|902.67|891.87|902.75|891.95|902.75|891.95|902.67|891.87|3
1646523320000|2022-03-05 23:35:20|902.76|891.96|902.75|891.95|902.76|891.96|902.75|891.95|2
1646523340000|2022-03-05 23:35:40|902.89|892.09|902.89|892.09|902.89|892.09|902.89|892.09|1
1646523360000|2022-03-05 23:36:00|902.91|892.11|902.91|892.11|902.91|892.11|902.91|892.11|1
1646523370000|2022-03-05 23:36:10|902.83|892.03|902.83|892.03|902.83|892.03|902.75|891.95|3
1646523380000|2022-03-05 23:36:20|902.91|892.11|902.91|892.11|902.91|892.11|902.83|892.03|3
1646523420000|2022-03-05 23:37:00|902.89|892.09|902.89|892.09|902.89|892.09|902.89|892.09|1
1646523430000|2022-03-05 23:37:10|902.91|892.11|902.91|892.11|902.91|892.11|902.91|892.11|1
1646523440000|2022-03-05 23:37:20|902.99|892.19|902.99|892.19|902.99|892.19|902.99|892.19|1
1646523450000|2022-03-05 23:37:30|903.01|892.21|902.92|892.12|903.01|892.21|902.92|892.12|2
1646523480000|2022-03-05 23:38:00|902.93|892.13|902.94|892.14|902.94|892.14|902.93|892.13|2
1646523510000|2022-03-05 23:38:30|903.05|892.25|903.05|892.25|903.05|892.25|903.05|892.25|1
1646523520000|2022-03-05 23:38:40|903.06|892.26|903.44|892.64|903.44|892.64|903.06|892.26|3
1646523530000|2022-03-05 23:38:50|903.21|892.41|903.35|892.55|903.35|892.55|903.05|892.25|4
1646523540000|2022-03-05 23:39:00|903.08|892.28|903.08|892.28|903.08|892.28|903.08|892.28|1
1646523550000|2022-03-05 23:39:10|903.18|892.38|903.4|892.6|903.4|892.6|903.18|892.38|2
1646523570000|2022-03-05 23:39:30|903.18|892.38|903.08|892.28|903.18|892.38|903.08|892.28|2
1646523600000|2022-03-05 23:40:00|903.05|892.25|903.07|892.27|903.07|892.27|903.05|892.25|2
1646523610000|2022-03-05 23:40:10|903.05|892.25|903.05|892.25|903.05|892.25|903.05|892.25|1
1646523620000|2022-03-05 23:40:20|902.88|892.08|902.86|892.06|902.88|892.08|902.86|892.06|2
1646523630000|2022-03-05 23:40:30|902.83|892.03|903.46|892.66|903.46|892.66|902.83|892.03|7
1646523650000|2022-03-05 23:40:50|903.38|892.58|903.46|892.66|903.46|892.66|903.38|892.58|2
1646523660000|2022-03-05 23:41:00|903.66|892.86|903.34|892.54|903.67|892.87|903.34|892.54|4
1646523670000|2022-03-05 23:41:10|903.18|892.38|903.18|892.38|903.18|892.38|903.18|892.38|1
1646523680000|2022-03-05 23:41:20|903.25|892.45|903.62|892.82|903.62|892.82|903.25|892.45|3
1646523700000|2022-03-05 23:41:40|903.76|892.96|903.76|892.96|903.76|892.96|903.76|892.96|1
1646523710000|2022-03-05 23:41:50|903.79|892.99|903.73|892.93|903.79|892.99|903.73|892.93|2
1646523720000|2022-03-05 23:42:00|903.53|892.73|903.04|892.24|903.73|892.93|903.04|892.24|4
1646523730000|2022-03-05 23:42:10|903.15|892.35|903.15|892.35|903.15|892.35|903.15|892.35|1
1646523740000|2022-03-05 23:42:20|903.03|892.23|903.03|892.23|903.03|892.23|903.03|892.23|1
1646523750000|2022-03-05 23:42:30|902.9|892.1|902.9|892.1|902.9|892.1|902.9|892.1|1
1646523760000|2022-03-05 23:42:40|903.03|892.23|902.9|892.1|903.03|892.23|902.9|892.1|2
1646523770000|2022-03-05 23:42:50|903.03|892.23|903.03|892.23|903.03|892.23|903.03|892.23|1
1646523780000|2022-03-05 23:43:00|902.9|892.1|902.91|892.11|902.91|892.11|902.9|892.1|2
1646523790000|2022-03-05 23:43:10|902.88|892.08|902.88|892.08|902.88|892.08|902.88|892.08|1
1646523800000|2022-03-05 23:43:20|902.9|892.1|902.81|892.01|902.9|892.1|902.81|892.01|2
1646523810000|2022-03-05 23:43:30|902.8|892|902.8|892|902.8|892|902.8|892|1
1646523820000|2022-03-05 23:43:40|902.81|892.01|902.81|892.01|902.81|892.01|902.81|892.01|1
1646523830000|2022-03-05 23:43:50|902.8|892|902.81|892.01|902.81|892.01|902.8|892|2
1646523840000|2022-03-05 23:44:00|902.88|892.08|903.4|892.6|903.4|892.6|902.88|892.08|5
1646523860000|2022-03-05 23:44:20|903.36|892.56|903.48|892.68|903.48|892.68|903.36|892.56|3
1646523880000|2022-03-05 23:44:40|903.27|892.47|903.18|892.38|903.27|892.47|903.18|892.38|2
1646523890000|2022-03-05 23:44:50|903.04|892.24|903.13|892.33|903.13|892.33|903.04|892.24|2
1646523900000|2022-03-05 23:45:00|903.04|892.24|903.23|892.43|903.23|892.43|902.95|892.15|5
1646523910000|2022-03-05 23:45:10|903.71|892.91|904.52|893.72|904.52|893.72|903.71|892.91|7
1646523920000|2022-03-05 23:45:20|904.33|893.53|904.85|894.05|904.85|894.05|904.33|893.53|5
1646523930000|2022-03-05 23:45:30|904.92|894.12|904.92|894.12|904.92|894.12|904.92|894.12|1
1646523940000|2022-03-05 23:45:40|904.9|894.1|904.92|894.12|904.92|894.12|904.9|894.1|4
1646523960000|2022-03-05 23:46:00|904.96|894.16|905.79|894.99|905.79|894.99|904.96|894.16|6
1646523970000|2022-03-05 23:46:10|905.71|894.91|905.19|894.39|905.71|894.91|905.1|894.3|4
1646523980000|2022-03-05 23:46:20|905.41|894.61|905.42|894.62|905.42|894.62|905.34|894.54|3
1646523990000|2022-03-05 23:46:30|905.2|894.4|905.33|894.53|905.4|894.6|905.2|894.4|3
1646524000000|2022-03-05 23:46:40|905.71|894.91|905.1|894.3|905.71|894.91|905.1|894.3|5
1646524010000|2022-03-05 23:46:50|904.93|894.13|904.93|894.13|904.93|894.13|904.93|894.13|1
1646524020000|2022-03-05 23:47:00|904.96|894.16|904.96|894.16|904.96|894.16|904.96|894.16|1
1646524060000|2022-03-05 23:47:40|904.97|894.17|904.97|894.17|904.97|894.17|904.97|894.17|1
1646524070000|2022-03-05 23:47:50|904.98|894.18|904.98|894.18|904.98|894.18|904.98|894.18|1
1646524080000|2022-03-05 23:48:00|905.01|894.21|905.19|894.39|905.19|894.39|905.01|894.21|3
1646524090000|2022-03-05 23:48:10|905.08|894.28|905.22|894.42|905.22|894.42|905.08|894.28|2
1646524100000|2022-03-05 23:48:20|905.08|894.28|904.98|894.18|905.08|894.28|904.98|894.18|2
1646524130000|2022-03-05 23:48:50|905.05|894.25|905.62|894.82|905.62|894.82|905.05|894.25|5
1646524140000|2022-03-05 23:49:00|905.49|894.69|905.55|894.75|905.55|894.75|905.49|894.69|2
1646524150000|2022-03-05 23:49:10|905.42|894.62|905.55|894.75|905.55|894.75|905.42|894.62|2
1646524160000|2022-03-05 23:49:20|905.42|894.62|905.22|894.42|905.42|894.62|905.22|894.42|2
1646524170000|2022-03-05 23:49:30|905.3|894.5|905.7|894.9|905.7|894.9|905.3|894.5|3
1646524200000|2022-03-05 23:50:00|905.61|894.81|905.61|894.81|905.7|894.9|905.61|894.81|3
1646524220000|2022-03-05 23:50:20|905.63|894.83|905.66|894.86|905.66|894.86|905.63|894.83|3
1646524240000|2022-03-05 23:50:40|905.56|894.76|905.65|894.85|905.65|894.85|905.56|894.76|2
1646524250000|2022-03-05 23:50:50|905.9|895.1|905.9|895.1|905.9|895.1|905.9|895.1|1
1646524260000|2022-03-05 23:51:00|905.62|894.82|905.62|894.82|905.62|894.82|905.62|894.82|1
1646524270000|2022-03-05 23:51:10|905.79|894.99|906.55|895.75|906.55|895.75|905.79|894.99|5
1646524280000|2022-03-05 23:51:20|906.58|895.78|906.84|896.04|906.84|896.04|906.52|895.72|4
1646524310000|2022-03-05 23:51:50|906.78|895.98|906.85|896.05|906.85|896.05|906.78|895.98|2
1646524320000|2022-03-05 23:52:00|906.88|896.08|906.88|896.08|906.88|896.08|906.88|896.08|1
1646524350000|2022-03-05 23:52:30|906.89|896.09|906.89|896.09|906.89|896.09|906.89|896.09|1
1646524390000|2022-03-05 23:53:10|906.97|896.17|906.89|896.09|906.97|896.17|906.89|896.09|2
1646524400000|2022-03-05 23:53:20|906.97|896.17|906.97|896.17|906.97|896.17|906.97|896.17|1
1646524410000|2022-03-05 23:53:30|907.33|896.53|907.47|896.67|907.47|896.67|907.33|896.53|4
1646524420000|2022-03-05 23:53:40|907.58|896.78|907.58|896.78|907.58|896.78|907.56|896.76|3
1646524440000|2022-03-05 23:54:00|907.69|896.89|907.71|896.91|907.71|896.91|907.69|896.89|2
1646524470000|2022-03-05 23:54:30|907.61|896.81|907.57|896.77|907.61|896.81|907.57|896.77|2
1646524480000|2022-03-05 23:54:40|907.47|896.67|907.64|896.84|907.64|896.84|907.47|896.67|2
1646524500000|2022-03-05 23:55:00|907.52|896.72|907.52|896.72|907.52|896.72|907.52|896.72|1
1646524520000|2022-03-05 23:55:20|907.64|896.84|907.64|896.84|907.64|896.84|907.64|896.84|1
1646524560000|2022-03-05 23:56:00|907.47|896.67|907.03|896.23|907.47|896.67|907.03|896.23|4
1646524570000|2022-03-05 23:56:10|906.97|896.17|907.03|896.23|907.03|896.23|906.97|896.17|2
1646524580000|2022-03-05 23:56:20|906.78|895.98|906.78|895.98|906.78|895.98|906.78|895.98|1
1646524620000|2022-03-05 23:57:00|906.88|896.08|906.88|896.08|906.88|896.08|906.88|896.08|1
1646524630000|2022-03-05 23:57:10|906.96|896.16|906.96|896.16|906.96|896.16|906.96|896.16|1
1646524640000|2022-03-05 23:57:20|906.94|896.14|906.9|896.1|906.96|896.16|906.9|896.1|3
1646524650000|2022-03-05 23:57:30|906.86|896.06|906.86|896.06|906.86|896.06|906.86|896.06|1
1646524720000|2022-03-05 23:58:40|906.91|896.11|906.91|896.11|906.91|896.11|906.91|896.11|1
1646524730000|2022-03-05 23:58:50|906.9|896.1|907.41|896.61|907.41|896.61|906.9|896.1|4
1646524740000|2022-03-05 23:59:00|907.33|896.53|907.41|896.61|907.41|896.61|907.33|896.53|2
1646524750000|2022-03-05 23:59:10|907.23|896.43|906.94|896.14|907.23|896.43|906.87|896.07|4
1646524760000|2022-03-05 23:59:20|906.96|896.16|906.96|896.16|906.96|896.16|906.96|896.16|1
1646524770000|2022-03-05 23:59:30|906.88|896.08|906.88|896.08|906.88|896.08|906.88|896.08|1
1646524790000|2022-03-05 23:59:50|906.95|896.15|907.37|896.57|907.37|896.57|906.95|896.15|4
1646524800000|2022-03-06 00:00:00|907.12|896.32|907.17|896.37|907.17|896.37|907.12|896.32|3
1646524810000|2022-03-06 00:00:10|907.06|896.26|906.31|895.51|907.06|896.26|906.31|895.51|6
1646524820000|2022-03-06 00:00:20|906.06|895.26|905.67|894.87|906.06|895.26|905.67|894.87|4
1646524830000|2022-03-06 00:00:30|905.39|894.59|906.34|895.54|906.34|895.54|905.25|894.45|13
1646524840000|2022-03-06 00:00:40|906.4|895.6|906.82|896.02|906.82|896.02|906.4|895.6|7
1646524850000|2022-03-06 00:00:50|906.75|895.95|906.3|895.5|906.75|895.95|906.21|895.41|5
1646524860000|2022-03-06 00:01:00|906.23|895.43|906.23|895.43|906.23|895.43|906.23|895.43|1
1646524870000|2022-03-06 00:01:10|906.37|895.57|906.73|895.93|906.73|895.93|906.37|895.57|2
1646524880000|2022-03-06 00:01:20|906.81|896.01|906.81|896.01|906.81|896.01|906.81|896.01|1
1646524900000|2022-03-06 00:01:40|906.57|895.77|906.08|895.28|906.57|895.77|906.08|895.28|5
1646524910000|2022-03-06 00:01:50|905.98|895.18|904.99|894.19|905.98|895.18|904.99|894.19|8
1646524920000|2022-03-06 00:02:00|904.89|894.09|905.79|894.99|905.79|894.99|904.89|894.09|7
1646524930000|2022-03-06 00:02:10|905.7|894.9|905.86|895.06|905.86|895.06|905.33|894.53|9
1646524950000|2022-03-06 00:02:30|905.98|895.18|906.07|895.27|906.07|895.27|905.98|895.18|2
1646524960000|2022-03-06 00:02:40|906.06|895.26|906.04|895.24|906.06|895.26|906.04|895.24|2
1646524970000|2022-03-06 00:02:50|906.05|895.25|906.06|895.26|906.06|895.26|906.05|895.25|2
1646524980000|2022-03-06 00:03:00|906.29|895.49|906.29|895.49|906.4|895.6|906.29|895.49|3
1646524990000|2022-03-06 00:03:10|906.4|895.6|906.4|895.6|906.4|895.6|906.4|895.6|1
1646525000000|2022-03-06 00:03:20|906.29|895.49|906.24|895.44|906.29|895.49|906.24|895.44|2
1646525010000|2022-03-06 00:03:30|906.21|895.41|906.14|895.34|906.21|895.41|906.11|895.31|3
1646525030000|2022-03-06 00:03:50|906.05|895.25|905.91|895.11|906.13|895.33|905.91|895.11|3
1646525050000|2022-03-06 00:04:10|905.84|895.04|905.56|894.76|905.84|895.04|905.55|894.75|5
1646525060000|2022-03-06 00:04:20|905.55|894.75|905.86|895.06|905.86|895.06|905.55|894.75|3
1646525070000|2022-03-06 00:04:30|905.78|894.98|905.57|894.77|905.78|894.98|905.57|894.77|3
1646525080000|2022-03-06 00:04:40|905.58|894.78|905.53|894.73|905.58|894.78|905.53|894.73|2
1646525090000|2022-03-06 00:04:50|905.41|894.61|905.83|895.03|905.83|895.03|905.15|894.35|6
1646525100000|2022-03-06 00:05:00|905.92|895.12|906.58|895.78|906.65|895.85|905.83|895.03|11
1646525110000|2022-03-06 00:05:10|906.69|895.89|906.9|896.1|906.9|896.1|906.69|895.89|2
1646525120000|2022-03-06 00:05:20|906.83|896.03|906.38|895.58|906.83|896.03|906.38|895.58|4
1646525140000|2022-03-06 00:05:40|905.95|895.15|905.95|895.15|905.95|895.15|905.95|895.15|1
1646525150000|2022-03-06 00:05:50|906.03|895.23|906.4|895.6|906.59|895.79|906.03|895.23|5
1646525160000|2022-03-06 00:06:00|906.32|895.52|906.32|895.52|906.32|895.52|906.32|895.52|1
1646525170000|2022-03-06 00:06:10|906.36|895.56|906.8|896|906.8|896|906.36|895.56|3
1646525180000|2022-03-06 00:06:20|906.91|896.11|906.91|896.11|906.91|896.11|906.89|896.09|5
1646525190000|2022-03-06 00:06:30|906.89|896.09|906.89|896.09|906.89|896.09|906.89|896.09|1
1646525200000|2022-03-06 00:06:40|906.74|895.94|906.37|895.57|906.74|895.94|906.37|895.57|3
1646525210000|2022-03-06 00:06:50|906.21|895.41|906.34|895.54|906.34|895.54|906.21|895.41|2
1646525230000|2022-03-06 00:07:10|906.31|895.51|906.31|895.51|906.31|895.51|906.31|895.51|1
1646525250000|2022-03-06 00:07:30|906.3|895.5|906.16|895.36|906.3|895.5|906.16|895.36|2
1646525270000|2022-03-06 00:07:50|906.19|895.39|906.19|895.39|906.19|895.39|906.19|895.39|1
1646525280000|2022-03-06 00:08:00|906.07|895.27|906.07|895.27|906.07|895.27|906.07|895.27|1
1646525300000|2022-03-06 00:08:20|906.09|895.29|906.17|895.37|906.17|895.37|906.09|895.29|2
1646525310000|2022-03-06 00:08:30|906.37|895.57|906.53|895.73|906.53|895.73|906.37|895.57|2
1646525320000|2022-03-06 00:08:40|906.48|895.68|906.48|895.68|906.48|895.68|906.48|895.68|1
1646525330000|2022-03-06 00:08:50|906.45|895.65|906.45|895.65|906.45|895.65|906.45|895.65|1
1646525340000|2022-03-06 00:09:00|906.36|895.56|906.45|895.65|906.45|895.65|906.36|895.56|2
1646525350000|2022-03-06 00:09:10|906.55|895.75|906.55|895.75|906.6|895.8|906.47|895.67|5
1646525360000|2022-03-06 00:09:20|906.47|895.67|906.55|895.75|906.55|895.75|906.47|895.67|2
1646525370000|2022-03-06 00:09:30|906.5|895.7|906.35|895.55|906.5|895.7|906.35|895.55|2
1646525380000|2022-03-06 00:09:40|906.4|895.6|906.42|895.62|906.42|895.62|906.4|895.6|2
1646525400000|2022-03-06 00:10:00|906.61|895.81|906.53|895.73|906.61|895.81|906.45|895.65|4
1646525420000|2022-03-06 00:10:20|906.58|895.78|906.74|895.94|906.74|895.94|906.58|895.78|3
1646525430000|2022-03-06 00:10:30|907.01|896.21|907.15|896.35|907.15|896.35|907.01|896.21|2
1646525460000|2022-03-06 00:11:00|906.9|896.1|906.92|896.12|906.92|896.12|906.9|896.1|2
1646525470000|2022-03-06 00:11:10|907.04|896.24|907.3|896.5|907.3|896.5|907.04|896.24|4
1646525480000|2022-03-06 00:11:20|907.12|896.32|907.52|896.72|907.52|896.72|907.12|896.32|4
1646525490000|2022-03-06 00:11:30|907.7|896.9|907.78|896.98|907.78|896.98|907.68|896.88|4
1646525500000|2022-03-06 00:11:40|907.97|897.17|907.97|897.17|907.97|897.17|907.97|897.17|1
1646525520000|2022-03-06 00:12:00|907.92|897.12|907.92|897.12|907.92|897.12|907.92|897.12|1
1646525540000|2022-03-06 00:12:20|907.91|897.11|907.91|897.11|907.91|897.11|907.91|897.11|1
1646525580000|2022-03-06 00:13:00|907.92|897.12|907.92|897.12|907.92|897.12|907.92|897.12|1
1646525590000|2022-03-06 00:13:10|907.89|897.09|907.92|897.12|907.92|897.12|907.89|897.09|2
1646525620000|2022-03-06 00:13:40|907.98|897.18|908.92|898.12|908.92|898.12|907.98|897.18|6
1646525630000|2022-03-06 00:13:50|908.85|898.05|908.92|898.12|908.92|898.12|908.85|898.05|2
1646525640000|2022-03-06 00:14:00|908.93|898.13|909.13|898.33|909.13|898.33|908.92|898.12|4
1646525650000|2022-03-06 00:14:10|909.11|898.31|908.05|897.25|909.11|898.31|908.05|897.25|7
1646525660000|2022-03-06 00:14:20|907.98|897.18|907.98|897.18|907.98|897.18|907.98|897.18|1
1646525670000|2022-03-06 00:14:30|908.06|897.26|908.78|897.98|908.88|898.08|908.06|897.26|11
1646525680000|2022-03-06 00:14:40|908.88|898.08|908.9|898.1|908.9|898.1|908.88|898.08|2
1646525700000|2022-03-06 00:15:00|908.82|898.02|908.6|897.8|908.82|898.02|908.37|897.57|5
1646525710000|2022-03-06 00:15:10|908.38|897.58|908.33|897.53|908.38|897.58|908.33|897.53|3
1646525730000|2022-03-06 00:15:30|908.48|897.68|908.48|897.68|908.48|897.68|908.48|897.68|1
1646525740000|2022-03-06 00:15:40|908.54|897.74|908.42|897.62|908.54|897.74|908.42|897.62|3
1646525750000|2022-03-06 00:15:50|908.33|897.53|908.33|897.53|908.33|897.53|908.33|897.53|1
1646525760000|2022-03-06 00:16:00|908.11|897.31|908.11|897.31|908.11|897.31|908.11|897.31|1
1646525770000|2022-03-06 00:16:10|907.92|897.12|907.99|897.19|907.99|897.19|907.92|897.12|2
1646525780000|2022-03-06 00:16:20|908.27|897.47|908.04|897.24|908.31|897.51|908.04|897.24|6
1646525790000|2022-03-06 00:16:30|908.09|897.29|907.97|897.17|908.09|897.29|907.97|897.17|2
1646525810000|2022-03-06 00:16:50|907.94|897.14|907.94|897.14|907.94|897.14|907.94|897.14|1
1646525820000|2022-03-06 00:17:00|907.78|896.98|907.18|896.38|907.78|896.98|907.18|896.38|7
1646525830000|2022-03-06 00:17:10|907.3|896.5|907.16|896.36|907.58|896.78|907.03|896.23|6
1646525850000|2022-03-06 00:17:30|906.98|896.18|906.9|896.1|906.98|896.18|906.9|896.1|2
1646525860000|2022-03-06 00:17:40|906.98|896.18|906.98|896.18|906.98|896.18|906.98|896.18|1
1646525870000|2022-03-06 00:17:50|906.97|896.17|907.82|897.02|907.82|897.02|906.9|896.1|12
1646525880000|2022-03-06 00:18:00|908.04|897.24|908.32|897.52|908.33|897.53|908.04|897.24|4
1646525890000|2022-03-06 00:18:10|908.25|897.45|908.23|897.43|908.25|897.45|908.23|897.43|2
1646525900000|2022-03-06 00:18:20|908|897.2|908.01|897.21|908.01|897.21|908|897.2|2
1646525910000|2022-03-06 00:18:30|908|897.2|908.03|897.23|908.03|897.23|908|897.2|2
1646525930000|2022-03-06 00:18:50|907.98|897.18|907.98|897.18|907.98|897.18|907.98|897.18|1
1646525940000|2022-03-06 00:19:00|908.03|897.23|908.03|897.23|908.03|897.23|908.03|897.23|1
1646526000000|2022-03-06 00:20:00|908.02|897.22|908.02|897.22|908.02|897.22|908.02|897.22|1
1646526040000|2022-03-06 00:20:40|908.06|897.26|908.05|897.25|908.06|897.26|908.05|897.25|2
1646526060000|2022-03-06 00:21:00|907.98|897.18|907.99|897.19|907.99|897.19|907.98|897.18|2
1646526070000|2022-03-06 00:21:10|907.98|897.18|907.96|897.16|907.98|897.18|907.96|897.16|2
1646526090000|2022-03-06 00:21:30|907.92|897.12|907.92|897.12|907.92|897.12|907.9|897.1|3
1646526110000|2022-03-06 00:21:50|907.93|897.13|907.92|897.12|907.93|897.13|907.92|897.12|2
1646526120000|2022-03-06 00:22:00|907.97|897.17|907.97|897.17|907.97|897.17|907.97|897.17|1
1646526130000|2022-03-06 00:22:10|907.88|897.08|908.06|897.26|908.06|897.26|907.84|897.04|5
1646526140000|2022-03-06 00:22:20|908.01|897.21|908.01|897.21|908.01|897.21|908.01|897.21|1
1646526170000|2022-03-06 00:22:50|908.14|897.34|908.05|897.25|908.14|897.34|908.05|897.25|2
1646526180000|2022-03-06 00:23:00|908.03|897.23|908.03|897.23|908.03|897.23|908.03|897.23|1
1646526190000|2022-03-06 00:23:10|908.19|897.39|908.19|897.39|908.38|897.58|908.19|897.39|3
1646526200000|2022-03-06 00:23:20|908.04|897.24|908.03|897.23|908.04|897.24|908.01|897.21|4
1646526210000|2022-03-06 00:23:30|907.91|897.11|907.33|896.53|907.91|897.11|907.31|896.51|8
1646526220000|2022-03-06 00:23:40|907.22|896.42|906.94|896.14|907.22|896.42|906.94|896.14|2
1646526230000|2022-03-06 00:23:50|907.01|896.21|907.01|896.21|907.01|896.21|907.01|896.21|1
1646526240000|2022-03-06 00:24:00|907.1|896.3|907.1|896.3|907.11|896.31|907.1|896.3|3
1646526250000|2022-03-06 00:24:10|907.35|896.55|907.5|896.7|907.54|896.74|907.35|896.55|3
1646526270000|2022-03-06 00:24:30|907.46|896.66|907.82|897.02|907.82|897.02|907.46|896.66|3
1646526290000|2022-03-06 00:24:50|907.9|897.1|907.9|897.1|907.9|897.1|907.84|897.04|3
1646526320000|2022-03-06 00:25:20|907.82|897.02|907.82|897.02|907.82|897.02|907.82|897.02|1
1646526360000|2022-03-06 00:26:00|907.89|897.09|907.89|897.09|907.89|897.09|907.89|897.09|1
1646526370000|2022-03-06 00:26:10|907.76|896.96|907.13|896.33|907.76|896.96|907.13|896.33|3
1646526380000|2022-03-06 00:26:20|907.08|896.28|906.92|896.12|907.13|896.33|906.92|896.12|4
1646526410000|2022-03-06 00:26:50|906.81|896.01|906.24|895.44|906.82|896.02|906.24|895.44|4
1646526420000|2022-03-06 00:27:00|906.21|895.41|906.11|895.31|906.21|895.41|906.09|895.29|3
1646526430000|2022-03-06 00:27:10|906.19|895.39|906.09|895.29|906.19|895.39|906.09|895.29|2
1646526480000|2022-03-06 00:28:00|906.32|895.52|906.78|895.98|906.78|895.98|906.32|895.52|3
1646526490000|2022-03-06 00:28:10|906.79|895.99|906.9|896.1|906.9|896.1|906.79|895.99|2
1646526500000|2022-03-06 00:28:20|906.76|895.96|906.77|895.97|906.77|895.97|906.54|895.74|3
1646526510000|2022-03-06 00:28:30|906.54|895.74|906.31|895.51|906.54|895.74|906.31|895.51|2
1646526520000|2022-03-06 00:28:40|906.09|895.29|906.09|895.29|906.09|895.29|906.09|895.29|1
1646526530000|2022-03-06 00:28:50|906.11|895.31|906.09|895.29|906.11|895.31|906.09|895.29|2
1646526540000|2022-03-06 00:29:00|906.01|895.21|906.01|895.21|906.01|895.21|906.01|895.21|1
1646526560000|2022-03-06 00:29:20|906.03|895.23|906|895.2|906.03|895.23|906|895.2|2
1646526590000|2022-03-06 00:29:50|906.02|895.22|906.02|895.22|906.02|895.22|906.02|895.22|1
1646526600000|2022-03-06 00:30:00|906.09|895.29|906.09|895.29|906.09|895.29|906.09|895.29|1
1646526620000|2022-03-06 00:30:20|906.03|895.23|906.03|895.23|906.08|895.28|906.03|895.23|3
1646526640000|2022-03-06 00:30:40|905.92|895.12|905.92|895.12|905.92|895.12|905.92|895.12|1
1646526660000|2022-03-06 00:31:00|905.96|895.16|905.96|895.16|905.96|895.16|905.96|895.16|1
1646526680000|2022-03-06 00:31:20|905.99|895.19|906.07|895.27|906.07|895.27|905.98|895.18|4
1646526710000|2022-03-06 00:31:50|906.06|895.26|906.08|895.28|906.08|895.28|906.06|895.26|2
1646526720000|2022-03-06 00:32:00|906.32|895.52|906.85|896.05|906.85|896.05|906.32|895.52|6
1646526730000|2022-03-06 00:32:10|906.74|895.94|906.85|896.05|906.85|896.05|906.74|895.94|2
1646526740000|2022-03-06 00:32:20|906.74|895.94|906.87|896.07|906.87|896.07|906.74|895.94|5
1646526780000|2022-03-06 00:33:00|907.01|896.21|907.01|896.21|907.01|896.21|907.01|896.21|1
1646526790000|2022-03-06 00:33:10|906.99|896.19|906.99|896.19|906.99|896.19|906.99|896.19|1
1646526800000|2022-03-06 00:33:20|906.97|896.17|907.01|896.21|907.01|896.21|906.97|896.17|2
1646526810000|2022-03-06 00:33:30|906.93|896.13|906.93|896.13|906.93|896.13|906.93|896.13|1
1646526830000|2022-03-06 00:33:50|907.05|896.25|906.92|896.12|907.05|896.25|906.92|896.12|2
1646526840000|2022-03-06 00:34:00|907.07|896.27|907.84|897.04|907.84|897.04|907.07|896.27|6
1646526850000|2022-03-06 00:34:10|907.85|897.05|907.85|897.05|907.85|897.05|907.85|897.05|1
1646526860000|2022-03-06 00:34:20|907.86|897.06|907.99|897.19|907.99|897.19|907.86|897.06|3
1646526870000|2022-03-06 00:34:30|907.98|897.18|907.97|897.17|907.98|897.18|907.97|897.17|2
1646526880000|2022-03-06 00:34:40|907.95|897.15|907.9|897.1|907.95|897.15|907.9|897.1|2
1646526900000|2022-03-06 00:35:00|907.91|897.11|907.91|897.11|907.91|897.11|907.91|897.11|1
1646526910000|2022-03-06 00:35:10|907.86|897.06|907.86|897.06|907.86|897.06|907.86|897.06|1
1646526920000|2022-03-06 00:35:20|907.91|897.11|907.91|897.11|907.91|897.11|907.91|897.11|1
1646526940000|2022-03-06 00:35:40|907.92|897.12|907.92|897.12|907.92|897.12|907.92|897.12|1
1646526950000|2022-03-06 00:35:50|908.01|897.21|908.01|897.21|908.01|897.21|908.01|897.21|1
1646526960000|2022-03-06 00:36:00|907.97|897.17|907.97|897.17|907.97|897.17|907.97|897.17|1
1646526970000|2022-03-06 00:36:10|907.95|897.15|907.95|897.15|907.95|897.15|907.95|897.15|1
1646526980000|2022-03-06 00:36:20|907.96|897.16|907.96|897.16|907.96|897.16|907.96|897.16|1
1646527000000|2022-03-06 00:36:40|908.02|897.22|908.02|897.22|908.02|897.22|908.02|897.22|1
1646527010000|2022-03-06 00:36:50|908.06|897.26|908.82|898.02|908.82|898.02|908.06|897.26|2
1646527020000|2022-03-06 00:37:00|908.71|897.91|908.82|898.02|908.82|898.02|908.71|897.91|2
1646527030000|2022-03-06 00:37:10|908.85|898.05|908.85|898.05|908.85|898.05|908.85|898.05|1
1646527040000|2022-03-06 00:37:20|908.89|898.09|909|898.2|909.01|898.21|908.89|898.09|5
1646527060000|2022-03-06 00:37:40|908.93|898.13|908.93|898.13|908.93|898.13|908.93|898.13|1
1646527070000|2022-03-06 00:37:50|908.94|898.14|908.98|898.18|908.98|898.18|908.93|898.13|3
1646527090000|2022-03-06 00:38:10|908.99|898.19|909.08|898.28|909.08|898.28|908.99|898.19|2
1646527110000|2022-03-06 00:38:30|909.07|898.27|909.07|898.27|909.07|898.27|909.07|898.27|1
1646527130000|2022-03-06 00:38:50|909.1|898.3|909.08|898.28|909.1|898.3|909.08|898.28|2
1646527140000|2022-03-06 00:39:00|909.15|898.35|909.15|898.35|909.15|898.35|909.15|898.35|1
1646527150000|2022-03-06 00:39:10|909.38|898.58|909.98|899.18|909.98|899.18|909.38|898.58|6
1646527160000|2022-03-06 00:39:20|909.89|899.09|909.98|899.18|909.98|899.18|909.89|899.09|2
1646527170000|2022-03-06 00:39:30|909.89|899.09|909.98|899.18|909.98|899.18|909.89|899.09|3
1646527200000|2022-03-06 00:40:00|909.92|899.12|909.98|899.18|909.98|899.18|909.92|899.12|2
1646527220000|2022-03-06 00:40:20|910.04|899.24|910.04|899.24|910.04|899.24|910.04|899.24|1
1646527240000|2022-03-06 00:40:40|910.05|899.25|910.05|899.25|910.05|899.25|910.05|899.25|1
1646527250000|2022-03-06 00:40:50|909.99|899.19|909.7|898.9|909.99|899.19|909.7|898.9|3
1646527260000|2022-03-06 00:41:00|909.12|898.32|909.12|898.32|909.12|898.32|909.12|898.32|1
1646527270000|2022-03-06 00:41:10|908.92|898.12|908.92|898.12|908.92|898.12|908.92|898.12|1
1646527290000|2022-03-06 00:41:30|909.04|898.24|909.12|898.32|909.12|898.32|909.04|898.24|2
1646527300000|2022-03-06 00:41:40|909.04|898.24|908.93|898.13|909.04|898.24|908.93|898.13|2
1646527310000|2022-03-06 00:41:50|909.04|898.24|908.92|898.12|909.17|898.37|908.92|898.12|4
1646527320000|2022-03-06 00:42:00|908.97|898.17|909.78|898.98|909.78|898.98|908.97|898.17|3
1646527330000|2022-03-06 00:42:10|909.71|898.91|909.71|898.91|909.71|898.91|909.71|898.91|1
1646527340000|2022-03-06 00:42:20|909.77|898.97|909.8|899|909.8|899|909.77|898.97|2
1646527360000|2022-03-06 00:42:40|909.74|898.94|909.04|898.24|909.74|898.94|909.04|898.24|4
1646527370000|2022-03-06 00:42:50|909.01|898.21|909.01|898.21|909.01|898.21|909.01|898.21|1
1646527380000|2022-03-06 00:43:00|908.96|898.16|908.96|898.16|908.96|898.16|908.96|898.16|1
1646527390000|2022-03-06 00:43:10|909.01|898.21|909|898.2|909.01|898.21|909|898.2|2
1646527400000|2022-03-06 00:43:20|908.93|898.13|908.93|898.13|908.93|898.13|908.93|898.13|1
1646527420000|2022-03-06 00:43:40|908.9|898.1|908.9|898.1|908.9|898.1|908.9|898.1|1
1646527440000|2022-03-06 00:44:00|908.89|898.09|908.89|898.09|908.89|898.09|908.89|898.09|1
1646527450000|2022-03-06 00:44:10|908.61|897.81|908.35|897.55|908.61|897.81|908.35|897.55|6
1646527460000|2022-03-06 00:44:20|908.4|897.6|908.76|897.96|908.76|897.96|908.35|897.55|4
1646527470000|2022-03-06 00:44:30|908.88|898.08|908.9|898.1|908.9|898.1|908.88|898.08|2
1646527480000|2022-03-06 00:44:40|908.71|897.91|908.71|897.91|908.71|897.91|908.71|897.91|1
1646527500000|2022-03-06 00:45:00|908.64|897.84|908.64|897.84|908.64|897.84|908.64|897.84|1
1646527510000|2022-03-06 00:45:10|908.61|897.81|908.59|897.79|908.63|897.83|908.59|897.79|3
1646527530000|2022-03-06 00:45:30|908.66|897.86|908.66|897.86|908.66|897.86|908.66|897.86|1
1646527560000|2022-03-06 00:46:00|908.9|898.1|908.54|897.74|908.9|898.1|908.54|897.74|3
1646527570000|2022-03-06 00:46:10|908.33|897.53|908.32|897.52|908.33|897.53|908.32|897.52|2
1646527580000|2022-03-06 00:46:20|908.18|897.38|908.19|897.39|908.26|897.46|908.06|897.26|6
1646527590000|2022-03-06 00:46:30|908.06|897.26|908.19|897.39|908.27|897.47|908.06|897.26|4
1646527600000|2022-03-06 00:46:40|908.06|897.26|908.06|897.26|908.06|897.26|908.06|897.26|1
1646527620000|2022-03-06 00:47:00|908.05|897.25|908.05|897.25|908.05|897.25|908.05|897.25|1
1646527630000|2022-03-06 00:47:10|907.92|897.12|908.01|897.21|908.01|897.21|907.92|897.12|2
1646527660000|2022-03-06 00:47:40|908.12|897.32|908.24|897.44|908.24|897.44|908.12|897.32|2
1646527680000|2022-03-06 00:48:00|908.52|897.72|908.52|897.72|908.52|897.72|908.52|897.72|1
1646527690000|2022-03-06 00:48:10|908.72|897.92|908.94|898.14|908.94|898.14|908.72|897.92|2
1646527700000|2022-03-06 00:48:20|908.77|897.97|908.75|897.95|908.77|897.97|908.75|897.95|2
1646527710000|2022-03-06 00:48:30|908.68|897.88|908.47|897.67|908.68|897.88|908.47|897.67|2
1646527730000|2022-03-06 00:48:50|908.68|897.88|908.47|897.67|908.68|897.88|908.47|897.67|2
1646527750000|2022-03-06 00:49:10|908.68|897.88|909.2|898.4|909.2|898.4|908.68|897.88|4
1646527770000|2022-03-06 00:49:30|909.15|898.35|909.15|898.35|909.15|898.35|909.15|898.35|1
1646527800000|2022-03-06 00:50:00|909.28|898.48|909.37|898.57|909.37|898.57|909.28|898.48|2
1646527810000|2022-03-06 00:50:10|909.51|898.71|909.44|898.64|909.54|898.74|909.44|898.64|3
1646527820000|2022-03-06 00:50:20|909.47|898.67|909.22|898.42|909.47|898.67|909.22|898.42|2
1646527860000|2022-03-06 00:51:00|909.37|898.57|909.37|898.57|909.37|898.57|909.37|898.57|1
1646527870000|2022-03-06 00:51:10|909.57|898.77|909.91|899.11|909.91|899.11|909.57|898.77|3
1646527880000|2022-03-06 00:51:20|909.84|899.04|909.84|899.04|909.84|899.04|909.84|899.04|1
1646527890000|2022-03-06 00:51:30|909.91|899.11|909.89|899.09|909.97|899.17|909.85|899.05|5
1646527900000|2022-03-06 00:51:40|909.97|899.17|909.97|899.17|909.97|899.17|909.89|899.09|3
1646527910000|2022-03-06 00:51:50|910.04|899.24|909.65|898.85|910.04|899.24|909.65|898.85|4
1646527920000|2022-03-06 00:52:00|909.55|898.75|909.94|899.14|909.94|899.14|909.55|898.75|4
1646527960000|2022-03-06 00:52:40|909.97|899.17|909.98|899.18|909.98|899.18|909.97|899.17|2
1646527970000|2022-03-06 00:52:50|909.92|899.12|909.92|899.12|909.92|899.12|909.92|899.12|1
1646527980000|2022-03-06 00:53:00|909.99|899.19|909.99|899.19|909.99|899.19|909.99|899.19|1
1646528010000|2022-03-06 00:53:30|909.91|899.11|909.98|899.18|909.98|899.18|909.91|899.11|2
1646528020000|2022-03-06 00:53:40|909.95|899.15|909.95|899.15|909.95|899.15|909.95|899.15|1
1646528030000|2022-03-06 00:53:50|909.96|899.16|909.72|898.92|909.96|899.16|909.72|898.92|4
1646528040000|2022-03-06 00:54:00|909.69|898.89|909.43|898.63|909.69|898.89|909.43|898.63|4
1646528050000|2022-03-06 00:54:10|909.54|898.74|909.54|898.74|909.54|898.74|909.54|898.74|1
1646528060000|2022-03-06 00:54:20|909.43|898.63|909.47|898.67|909.54|898.74|909.43|898.63|3
1646528070000|2022-03-06 00:54:30|909.23|898.43|909.37|898.57|909.37|898.57|909.23|898.43|2
1646528080000|2022-03-06 00:54:40|909.45|898.65|909.45|898.65|909.45|898.65|909.45|898.65|1
1646528090000|2022-03-06 00:54:50|909.46|898.66|909.85|899.05|909.85|899.05|909.46|898.66|2
1646528100000|2022-03-06 00:55:00|909.86|899.06|909.9|899.1|909.9|899.1|909.86|899.06|2
1646528140000|2022-03-06 00:55:40|909.97|899.17|909.97|899.17|909.97|899.17|909.97|899.17|1
1646528170000|2022-03-06 00:56:10|910.05|899.25|910.7|899.9|910.7|899.9|910.05|899.25|5
1646528180000|2022-03-06 00:56:20|910.89|900.09|910.89|900.09|910.89|900.09|910.89|900.09|1
1646528190000|2022-03-06 00:56:30|910.88|900.08|910.89|900.09|910.89|900.09|910.88|900.08|2
1646528240000|2022-03-06 00:57:20|910.9|900.1|910.9|900.1|910.9|900.1|910.9|900.1|1
1646528260000|2022-03-06 00:57:40|910.91|900.11|911.13|900.33|911.13|900.33|910.91|900.11|3
1646528280000|2022-03-06 00:58:00|911.16|900.36|911.16|900.36|911.16|900.36|911.16|900.36|1
1646528340000|2022-03-06 00:59:00|911.15|900.35|911.15|900.35|911.15|900.35|911.15|900.35|1
1646528350000|2022-03-06 00:59:10|911.25|900.45|911.33|900.53|911.33|900.53|911.25|900.45|2
1646528360000|2022-03-06 00:59:20|911.45|900.65|911.59|900.79|911.59|900.79|911.45|900.65|5
1646528380000|2022-03-06 00:59:40|911.73|900.93|912.81|902.01|912.81|902.01|911.73|900.93|7
1646528390000|2022-03-06 00:59:50|912.71|901.91|911.91|901.11|912.71|901.91|911.91|901.11|9
1646528400000|2022-03-06 01:00:00|911.89|901.09|912.05|901.25|912.22|901.42|911.89|901.09|5
1646528410000|2022-03-06 01:00:10|912.03|901.23|911.98|901.18|912.03|901.23|911.98|901.18|2
1646528420000|2022-03-06 01:00:20|911.94|901.14|911.94|901.14|911.94|901.14|911.94|901.14|1
1646528430000|2022-03-06 01:00:30|911.89|901.09|911.46|900.66|911.89|901.09|911.46|900.66|3
1646528450000|2022-03-06 01:00:50|911.55|900.75|911.55|900.75|911.55|900.75|911.24|900.44|5
1646528460000|2022-03-06 01:01:00|911.56|900.76|911.38|900.58|911.56|900.76|911.38|900.58|2
1646528470000|2022-03-06 01:01:10|911.36|900.56|910.21|899.41|911.36|900.56|910.21|899.41|5
1646528480000|2022-03-06 01:01:20|910.1|899.3|910.37|899.57|910.45|899.65|910.1|899.3|8
1646528490000|2022-03-06 01:01:30|910.45|899.65|910.37|899.57|910.45|899.65|910.1|899.3|4
1646528500000|2022-03-06 01:01:40|910.45|899.65|910.85|900.05|910.85|900.05|910.45|899.65|3
1646528510000|2022-03-06 01:01:50|910.68|899.88|910.41|899.61|910.68|899.88|910.2|899.4|4
1646528520000|2022-03-06 01:02:00|910.39|899.59|910.74|899.94|910.74|899.94|910.39|899.59|5
1646528530000|2022-03-06 01:02:10|910.65|899.85|910.66|899.86|910.66|899.86|910.41|899.61|10
1646528540000|2022-03-06 01:02:20|910.75|899.95|910.75|899.95|910.75|899.95|910.75|899.95|1
1646528550000|2022-03-06 01:02:30|910.76|899.96|910.91|900.11|910.91|900.11|910.76|899.96|3
1646528570000|2022-03-06 01:02:50|910.92|900.12|910.91|900.11|910.92|900.12|910.91|900.11|2
1646528600000|2022-03-06 01:03:20|910.92|900.12|910.92|900.12|910.92|900.12|910.92|900.12|1
1646528620000|2022-03-06 01:03:40|910.97|900.17|911.82|901.02|911.82|901.02|910.97|900.17|7
1646528630000|2022-03-06 01:03:50|911.9|901.1|911.97|901.17|911.97|901.17|911.89|901.09|3
1646528640000|2022-03-06 01:04:00|911.95|901.15|912.03|901.23|912.03|901.23|911.95|901.15|3
1646528650000|2022-03-06 01:04:10|912.1|901.3|912.1|901.3|912.1|901.3|912.1|901.3|1
1646528660000|2022-03-06 01:04:20|912.02|901.22|912.11|901.31|912.11|901.31|912.02|901.22|5
1646528670000|2022-03-06 01:04:30|912.32|901.52|912.03|901.23|912.32|901.52|912.03|901.23|3
1646528680000|2022-03-06 01:04:40|912.01|901.21|912.01|901.21|912.01|901.21|912.01|901.21|1
1646528690000|2022-03-06 01:04:50|911.94|901.14|911.73|900.93|911.94|901.14|911.73|900.93|3
1646528700000|2022-03-06 01:05:00|911.36|900.56|911.58|900.78|911.58|900.78|911.36|900.56|3
1646528710000|2022-03-06 01:05:10|911.52|900.72|911.52|900.72|911.52|900.72|911.52|900.72|1
1646528720000|2022-03-06 01:05:20|911.58|900.78|911.96|901.16|911.96|901.16|911.46|900.66|4
1646528730000|2022-03-06 01:05:30|911.88|901.08|911.88|901.08|911.88|901.08|911.88|901.08|1
1646528760000|2022-03-06 01:06:00|911.82|901.02|911.41|900.61|911.82|901.02|911.41|900.61|4
1646528770000|2022-03-06 01:06:10|911.06|900.26|911.06|900.26|911.06|900.26|911.06|900.26|1
1646528800000|2022-03-06 01:06:40|911.3|900.5|911.3|900.5|911.3|900.5|911.3|900.5|1
1646528810000|2022-03-06 01:06:50|910.98|900.18|910.99|900.19|910.99|900.19|910.98|900.18|2
1646528820000|2022-03-06 01:07:00|910.98|900.18|910.08|899.28|910.98|900.18|910.08|899.28|6
1646528830000|2022-03-06 01:07:10|910.27|899.47|910.63|899.83|910.69|899.89|910.27|899.47|4
1646528840000|2022-03-06 01:07:20|910.64|899.84|910.76|899.96|910.76|899.96|910.64|899.84|3
1646528850000|2022-03-06 01:07:30|910.73|899.93|910.74|899.94|910.76|899.96|910.64|899.84|6
1646528860000|2022-03-06 01:07:40|911.16|900.36|911.4|900.6|911.4|900.6|911.16|900.36|3
1646528880000|2022-03-06 01:08:00|911.24|900.44|911.06|900.26|911.35|900.55|911.06|900.26|5
1646528890000|2022-03-06 01:08:10|911.25|900.45|911.16|900.36|911.35|900.55|911.16|900.36|4
1646528900000|2022-03-06 01:08:20|911.17|900.37|911.83|901.03|911.83|901.03|911.17|900.37|8
1646528910000|2022-03-06 01:08:30|911.82|901.02|911.82|901.02|911.82|901.02|911.79|900.99|3
1646528920000|2022-03-06 01:08:40|911.71|900.91|911.82|901.02|911.82|901.02|911.71|900.91|2
1646528930000|2022-03-06 01:08:50|911.71|900.91|911.44|900.64|911.71|900.91|911.44|900.64|2
1646528940000|2022-03-06 01:09:00|911.06|900.26|911.06|900.26|911.24|900.44|911.06|900.26|3
1646528960000|2022-03-06 01:09:20|910.98|900.18|910.98|900.18|910.98|900.18|910.98|900.18|1
1646528980000|2022-03-06 01:09:40|911.05|900.25|911.2|900.4|911.2|900.4|911.05|900.25|4
1646528990000|2022-03-06 01:09:50|911.05|900.25|911.05|900.25|911.05|900.25|911.05|900.25|1
1646529000000|2022-03-06 01:10:00|911.06|900.26|911.06|900.26|911.06|900.26|911.06|900.26|1
1646529020000|2022-03-06 01:10:20|910.97|900.17|910.97|900.17|910.97|900.17|910.97|900.17|1
1646529050000|2022-03-06 01:10:50|910.98|900.18|910.98|900.18|910.98|900.18|910.98|900.18|1
1646529060000|2022-03-06 01:11:00|910.99|900.19|911.06|900.26|911.06|900.26|910.99|900.19|2
1646529070000|2022-03-06 01:11:10|910.98|900.18|910.93|900.13|910.98|900.18|910.93|900.13|2
1646529080000|2022-03-06 01:11:20|910.97|900.17|910.97|900.17|910.97|900.17|910.97|900.17|1
1646529100000|2022-03-06 01:11:40|910.88|900.08|910.37|899.57|910.88|900.08|910.37|899.57|4
1646529110000|2022-03-06 01:11:50|910.25|899.45|910.25|899.45|910.25|899.45|910.25|899.45|1
1646529120000|2022-03-06 01:12:00|910.37|899.57|910.31|899.51|910.46|899.66|910.31|899.51|7
1646529130000|2022-03-06 01:12:10|910.07|899.27|909.48|898.68|910.31|899.51|909.48|898.68|9
1646529140000|2022-03-06 01:12:20|909.41|898.61|909.62|898.82|909.62|898.82|909.37|898.57|3
1646529150000|2022-03-06 01:12:30|909.75|898.95|909.94|899.14|909.94|899.14|909.75|898.95|3
1646529180000|2022-03-06 01:13:00|910.05|899.25|909.9|899.1|910.05|899.25|909.89|899.09|3
1646529210000|2022-03-06 01:13:30|909.99|899.19|909.99|899.19|909.99|899.19|909.99|899.19|1
1646529230000|2022-03-06 01:13:50|909.91|899.11|909.91|899.11|909.91|899.11|909.91|899.11|1
1646529240000|2022-03-06 01:14:00|909.84|899.04|909.63|898.83|909.84|899.04|909.56|898.76|4
1646529250000|2022-03-06 01:14:10|909.62|898.82|909.16|898.36|909.62|898.82|909.16|898.36|3
1646529260000|2022-03-06 01:14:20|909.12|898.32|909.12|898.32|909.12|898.32|909.12|898.32|1
1646529280000|2022-03-06 01:14:40|909.05|898.25|909.31|898.51|909.31|898.51|909.05|898.25|2
1646529290000|2022-03-06 01:14:50|909.52|898.72|909.92|899.12|909.92|899.12|909.52|898.72|4
1646529300000|2022-03-06 01:15:00|909.9|899.1|909.87|899.07|909.9|899.1|909.86|899.06|3
1646529310000|2022-03-06 01:15:10|909.67|898.87|909.41|898.61|909.67|898.87|909.41|898.61|3
1646529320000|2022-03-06 01:15:20|909.46|898.66|909.89|899.09|909.89|899.09|909.46|898.66|3
1646529330000|2022-03-06 01:15:30|909.91|899.11|909.91|899.11|909.91|899.11|909.91|899.11|1
1646529340000|2022-03-06 01:15:40|909.95|899.15|909.95|899.15|909.95|899.15|909.95|899.15|1
1646529360000|2022-03-06 01:16:00|909.91|899.11|909.91|899.11|909.91|899.11|909.91|899.11|1
1646529380000|2022-03-06 01:16:20|909.94|899.14|909.99|899.19|909.99|899.19|909.94|899.14|2
1646529390000|2022-03-06 01:16:30|910.07|899.27|910.07|899.27|910.07|899.27|910.07|899.27|1
1646529400000|2022-03-06 01:16:40|909.94|899.14|909.94|899.14|909.94|899.14|909.94|899.14|1
1646529420000|2022-03-06 01:17:00|909.91|899.11|909.91|899.11|909.91|899.11|909.91|899.11|1
1646529460000|2022-03-06 01:17:40|909.94|899.14|909.94|899.14|909.94|899.14|909.94|899.14|1
1646529480000|2022-03-06 01:18:00|909.97|899.17|909.93|899.13|909.97|899.17|909.93|899.13|2
1646529490000|2022-03-06 01:18:10|910.01|899.21|910.01|899.21|910.01|899.21|910.01|899.21|1
1646529500000|2022-03-06 01:18:20|909.88|899.08|909.88|899.08|909.88|899.08|909.88|899.08|1
1646529510000|2022-03-06 01:18:30|909.73|898.93|909.73|898.93|909.73|898.93|909.73|898.93|1
1646529540000|2022-03-06 01:19:00|909.75|898.95|909.75|898.95|909.75|898.95|909.75|898.95|1
1646529570000|2022-03-06 01:19:30|909.68|898.88|910|899.2|910|899.2|909.68|898.88|5
1646529580000|2022-03-06 01:19:40|910.02|899.22|910.01|899.21|910.02|899.22|910.01|899.21|2
1646529600000|2022-03-06 01:20:00|910.06|899.26|910.06|899.26|910.06|899.26|910.06|899.26|1
1646529650000|2022-03-06 01:20:50|910.08|899.28|910.08|899.28|910.08|899.28|910.08|899.28|1
1646529660000|2022-03-06 01:21:00|910.07|899.27|910.07|899.27|910.07|899.27|910.07|899.27|1
1646529710000|2022-03-06 01:21:50|910.08|899.28|910.08|899.28|910.08|899.28|910.08|899.28|1
1646529720000|2022-03-06 01:22:00|910.11|899.31|910.11|899.31|910.11|899.31|910.11|899.31|1
1646529740000|2022-03-06 01:22:20|910.1|899.3|910.1|899.3|910.1|899.3|910.1|899.3|1
1646529780000|2022-03-06 01:23:00|909.9|899.1|909.95|899.15|909.95|899.15|909.9|899.1|2
1646529790000|2022-03-06 01:23:10|909.96|899.16|909.96|899.16|909.96|899.16|909.96|899.16|1
1646529830000|2022-03-06 01:23:50|909.83|899.03|909.83|899.03|909.83|899.03|909.83|899.03|1
1646529840000|2022-03-06 01:24:00|909.86|899.06|909.86|899.06|909.86|899.06|909.86|899.06|1
1646529850000|2022-03-06 01:24:10|909.81|899.01|909.81|899.01|909.81|899.01|909.81|899.01|1
1646529860000|2022-03-06 01:24:20|909.8|899|909.81|899.01|909.81|899.01|909.8|899|4
1646529870000|2022-03-06 01:24:30|909.93|899.13|909.93|899.13|909.93|899.13|909.92|899.12|3
1646529880000|2022-03-06 01:24:40|909.92|899.12|909.93|899.13|909.93|899.13|909.92|899.12|2
1646529890000|2022-03-06 01:24:50|909.97|899.17|909.97|899.17|909.97|899.17|909.97|899.17|1
1646529950000|2022-03-06 01:25:50|909.91|899.11|909.91|899.11|909.91|899.11|909.91|899.11|1
1646529990000|2022-03-06 01:26:30|909.95|899.15|910.4|899.6|910.4|899.6|909.95|899.15|5
1646530000000|2022-03-06 01:26:40|910.35|899.55|910.34|899.54|910.35|899.55|910.18|899.38|5
1646530010000|2022-03-06 01:26:50|910.46|899.66|910.73|899.93|910.73|899.93|910.46|899.66|3
1646530020000|2022-03-06 01:27:00|910.78|899.98|910.78|899.98|910.78|899.98|910.78|899.98|1
1646530040000|2022-03-06 01:27:20|910.82|900.02|910.82|900.02|910.82|900.02|910.82|900.02|1
1646530080000|2022-03-06 01:28:00|910.78|899.98|910.78|899.98|910.78|899.98|910.78|899.98|1
1646530090000|2022-03-06 01:28:10|910.87|900.07|910.87|900.07|910.87|900.07|910.87|900.07|1
1646530100000|2022-03-06 01:28:20|910.85|900.05|910.85|900.05|910.85|900.05|910.85|900.05|1
1646530120000|2022-03-06 01:28:40|910.89|900.09|910.89|900.09|910.89|900.09|910.89|900.09|1
1646530160000|2022-03-06 01:29:20|910.91|900.11|910.89|900.09|910.91|900.11|910.89|900.09|2
1646530170000|2022-03-06 01:29:30|910.91|900.11|910.91|900.11|910.91|900.11|910.91|900.11|1
1646530180000|2022-03-06 01:29:40|910.83|900.03|910.83|900.03|910.83|900.03|910.83|900.03|1
1646530200000|2022-03-06 01:30:00|910.85|900.05|910.51|899.71|910.85|900.05|910.51|899.71|7
1646530230000|2022-03-06 01:30:30|910.05|899.25|910.06|899.26|910.06|899.26|910.05|899.25|2
1646530240000|2022-03-06 01:30:40|909.91|899.11|909.39|898.59|909.91|899.11|909.39|898.59|5
1646530250000|2022-03-06 01:30:50|909.58|898.78|908.99|898.19|909.58|898.78|908.99|898.19|4
1646530260000|2022-03-06 01:31:00|909.01|898.21|908.66|897.86|909.01|898.21|908.66|897.86|6
1646530300000|2022-03-06 01:31:40|908.55|897.75|908.47|897.67|908.55|897.75|908.47|897.67|2
1646530310000|2022-03-06 01:31:50|908.28|897.48|908.11|897.31|908.28|897.48|908.11|897.31|2
1646530320000|2022-03-06 01:32:00|908.06|897.26|908.02|897.22|908.06|897.26|908.02|897.22|2
1646530340000|2022-03-06 01:32:20|908.09|897.29|907.94|897.14|908.09|897.29|907.94|897.14|2
1646530350000|2022-03-06 01:32:30|908.04|897.24|908.33|897.53|908.33|897.53|908.04|897.24|3
1646530370000|2022-03-06 01:32:50|908.32|897.52|908.32|897.52|908.32|897.52|908.32|897.52|1
1646530380000|2022-03-06 01:33:00|908.35|897.55|908.35|897.55|908.35|897.55|908.35|897.55|1
1646530390000|2022-03-06 01:33:10|908.27|897.47|908.17|897.37|908.27|897.47|907.96|897.16|3
1646530400000|2022-03-06 01:33:20|907.96|897.16|907.96|897.16|907.96|897.16|907.96|897.16|1
1646530420000|2022-03-06 01:33:40|907.86|897.06|907.86|897.06|907.86|897.06|907.86|897.06|1
1646530430000|2022-03-06 01:33:50|907.96|897.16|907.86|897.06|907.96|897.16|907.86|897.06|2
1646530440000|2022-03-06 01:34:00|907.9|897.1|907.56|896.76|907.9|897.1|907.56|896.76|4
1646530450000|2022-03-06 01:34:10|907.09|896.29|906.84|896.04|907.09|896.29|906.84|896.04|5
1646530460000|2022-03-06 01:34:20|906.85|896.05|906.85|896.05|906.85|896.05|906.85|896.05|1
1646530470000|2022-03-06 01:34:30|906.75|895.95|906.75|895.95|906.75|895.95|906.75|895.95|1
1646530480000|2022-03-06 01:34:40|906.76|895.96|906.77|895.97|906.77|895.97|906.76|895.96|2
1646530500000|2022-03-06 01:35:00|906.84|896.04|906.84|896.04|906.84|896.04|906.84|896.04|1
1646530520000|2022-03-06 01:35:20|906.75|895.95|906.12|895.32|906.75|895.95|906.12|895.32|6
1646530530000|2022-03-06 01:35:30|905.95|895.15|905.96|895.16|906.52|895.72|905.95|895.15|6
1646530540000|2022-03-06 01:35:40|906.2|895.4|906.31|895.51|906.4|895.6|905.96|895.16|7
1646530550000|2022-03-06 01:35:50|906|895.2|906.66|895.86|906.66|895.86|906|895.2|4
1646530560000|2022-03-06 01:36:00|906.56|895.76|906.28|895.48|906.66|895.86|906.28|895.48|4
1646530570000|2022-03-06 01:36:10|906.43|895.63|906.43|895.63|906.43|895.63|906.43|895.63|1
1646530580000|2022-03-06 01:36:20|906.63|895.83|906.53|895.73|906.63|895.83|906.53|895.73|2
1646530600000|2022-03-06 01:36:40|906.39|895.59|905.87|895.07|906.39|895.59|905.87|895.07|4
1646530610000|2022-03-06 01:36:50|905.8|895|905.8|895|905.8|895|905.8|895|1
1646530620000|2022-03-06 01:37:00|905.96|895.16|905.96|895.16|906|895.2|905.86|895.06|5
1646530680000|2022-03-06 01:38:00|905.92|895.12|905.9|895.1|905.92|895.12|905.9|895.1|2
1646530710000|2022-03-06 01:38:30|905.89|895.09|905.42|894.62|905.89|895.09|905.42|894.62|4
1646530720000|2022-03-06 01:38:40|905.5|894.7|905.44|894.64|905.81|895.01|905.44|894.64|5
1646530730000|2022-03-06 01:38:50|905.49|894.69|905.72|894.92|905.81|895.01|905.49|894.69|3
1646530740000|2022-03-06 01:39:00|905.78|894.98|905.16|894.36|905.78|894.98|905.16|894.36|6
1646530750000|2022-03-06 01:39:10|905.11|894.31|905.16|894.36|905.16|894.36|905.02|894.22|7
1646530760000|2022-03-06 01:39:20|905.02|894.22|904.91|894.11|905.02|894.22|904.91|894.11|2
1646530770000|2022-03-06 01:39:30|904.96|894.16|905|894.2|905.11|894.31|904.95|894.15|7
1646530780000|2022-03-06 01:39:40|904.99|894.19|905.02|894.22|905.02|894.22|904.99|894.19|2
1646530790000|2022-03-06 01:39:50|905.09|894.29|905.11|894.31|905.44|894.64|905.09|894.29|5
1646530800000|2022-03-06 01:40:00|905.07|894.27|905.07|894.27|905.07|894.27|905|894.2|3
1646530810000|2022-03-06 01:40:10|905.05|894.25|905.05|894.25|905.05|894.25|905.05|894.25|1
1646530820000|2022-03-06 01:40:20|904.98|894.18|904.98|894.18|904.98|894.18|904.97|894.17|3
1646530830000|2022-03-06 01:40:30|904.97|894.17|904.88|894.08|904.97|894.17|904.88|894.08|2
1646530840000|2022-03-06 01:40:40|904.83|894.03|904.83|894.03|904.83|894.03|904.82|894.02|3
1646530860000|2022-03-06 01:41:00|904.77|893.97|904.46|893.66|904.77|893.97|904.46|893.66|3
1646530870000|2022-03-06 01:41:10|904.02|893.22|904.1|893.3|904.16|893.36|904.02|893.22|4
1646530880000|2022-03-06 01:41:20|904.02|893.22|904.02|893.22|904.02|893.22|904.02|893.22|1
1646530890000|2022-03-06 01:41:30|904.01|893.21|904.41|893.61|904.41|893.61|904.01|893.21|3
1646530910000|2022-03-06 01:41:50|904.8|894|904.8|894|904.8|894|904.8|894|1
1646530920000|2022-03-06 01:42:00|904.89|894.09|904.79|893.99|904.89|894.09|904.79|893.99|2
1646530930000|2022-03-06 01:42:10|904.89|894.09|904.81|894.01|904.89|894.09|904.81|894.01|2
1646530940000|2022-03-06 01:42:20|904.59|893.79|904.16|893.36|904.59|893.79|904.16|893.36|4
1646530950000|2022-03-06 01:42:30|904.36|893.56|904.38|893.58|904.47|893.67|904.36|893.56|3
1646530970000|2022-03-06 01:42:50|904.47|893.67|904.47|893.67|904.47|893.67|904.47|893.67|1
1646530980000|2022-03-06 01:43:00|904.48|893.68|904.48|893.68|904.48|893.68|904.48|893.68|1
1646531020000|2022-03-06 01:43:40|904.79|893.99|904.88|894.08|904.88|894.08|904.79|893.99|2
1646531030000|2022-03-06 01:43:50|904.89|894.09|904.89|894.09|904.89|894.09|904.89|894.09|1
1646531040000|2022-03-06 01:44:00|904.9|894.1|904.9|894.1|904.9|894.1|904.89|894.09|3
1646531050000|2022-03-06 01:44:10|904.91|894.11|904.91|894.11|904.91|894.11|904.91|894.11|1
1646531060000|2022-03-06 01:44:20|905.03|894.23|905.75|894.95|905.75|894.95|905.03|894.23|12
1646531070000|2022-03-06 01:44:30|905.67|894.87|905.28|894.48|905.67|894.87|905.07|894.27|5
1646531100000|2022-03-06 01:45:00|905.31|894.51|905.31|894.51|905.31|894.51|905.31|894.51|1
1646531110000|2022-03-06 01:45:10|905.25|894.45|905.25|894.45|905.25|894.45|905.25|894.45|1
1646531120000|2022-03-06 01:45:20|905.15|894.35|905.08|894.28|905.15|894.35|905.08|894.28|2
1646531150000|2022-03-06 01:45:50|904.98|894.18|904.36|893.56|904.98|894.18|904.36|893.56|3
1646531160000|2022-03-06 01:46:00|904.24|893.44|904.24|893.44|904.24|893.44|904.24|893.44|1
1646531170000|2022-03-06 01:46:10|904.22|893.42|903.95|893.15|904.22|893.42|903.95|893.15|4
1646531180000|2022-03-06 01:46:20|903.85|893.05|903.85|893.05|903.85|893.05|903.85|893.05|1
1646531190000|2022-03-06 01:46:30|903.86|893.06|903.95|893.15|903.95|893.15|903.86|893.06|2
1646531200000|2022-03-06 01:46:40|903.93|893.13|903.93|893.13|903.93|893.13|903.93|893.13|1
1646531210000|2022-03-06 01:46:50|903.97|893.17|903.97|893.17|903.97|893.17|903.97|893.17|1
1646531220000|2022-03-06 01:47:00|904|893.2|904|893.2|904|893.2|904|893.2|1
1646531230000|2022-03-06 01:47:10|903.96|893.16|904.5|893.7|904.5|893.7|903.96|893.16|4
1646531270000|2022-03-06 01:47:50|904.69|893.89|904.69|893.89|904.69|893.89|904.69|893.89|1
1646531280000|2022-03-06 01:48:00|904.88|894.08|904.88|894.08|904.88|894.08|904.88|894.08|1
1646531300000|2022-03-06 01:48:20|904.82|894.02|904.83|894.03|904.83|894.03|904.82|894.02|2
1646531320000|2022-03-06 01:48:40|904.72|893.92|904.72|893.92|904.72|893.92|904.72|893.92|1
1646531330000|2022-03-06 01:48:50|904.76|893.96|904.76|893.96|904.76|893.96|904.76|893.96|1
1646531340000|2022-03-06 01:49:00|904.62|893.82|904.33|893.53|904.62|893.82|904.33|893.53|3
1646531360000|2022-03-06 01:49:20|904.28|893.48|904.28|893.48|904.28|893.48|904.28|893.48|1
1646531370000|2022-03-06 01:49:30|904.42|893.62|904.45|893.65|904.47|893.67|904.42|893.62|3
1646531380000|2022-03-06 01:49:40|904.38|893.58|904.38|893.58|904.38|893.58|904.38|893.58|1
1646531400000|2022-03-06 01:50:00|904.37|893.57|904.32|893.52|904.37|893.57|904.32|893.52|2
1646531410000|2022-03-06 01:50:10|904.37|893.57|904.4|893.6|904.4|893.6|904.37|893.57|2
1646531420000|2022-03-06 01:50:20|904.59|893.79|904.62|893.82|904.77|893.97|904.59|893.79|4
1646531430000|2022-03-06 01:50:30|904.64|893.84|904.64|893.84|904.64|893.84|904.64|893.84|1
1646531450000|2022-03-06 01:50:50|904.44|893.64|904.44|893.64|904.44|893.64|904.44|893.64|1
1646531460000|2022-03-06 01:51:00|904.52|893.72|904.56|893.76|904.63|893.83|904.52|893.72|4
1646531470000|2022-03-06 01:51:10|904.47|893.67|904.28|893.48|904.47|893.67|904.28|893.48|2
1646531480000|2022-03-06 01:51:20|904.17|893.37|904.17|893.37|904.17|893.37|904.17|893.37|1
1646531520000|2022-03-06 01:52:00|904.14|893.34|904.14|893.34|904.14|893.34|904.14|893.34|1
1646531540000|2022-03-06 01:52:20|904.24|893.44|904.19|893.39|904.24|893.44|904.19|893.39|2
1646531550000|2022-03-06 01:52:30|904.03|893.23|904.03|893.23|904.03|893.23|904.03|893.23|1
1646531560000|2022-03-06 01:52:40|904.04|893.24|904.02|893.22|904.04|893.24|904.02|893.22|2
1646531580000|2022-03-06 01:53:00|904.06|893.26|904.06|893.26|904.06|893.26|904.06|893.26|1
1646531590000|2022-03-06 01:53:10|904.08|893.28|904.08|893.28|904.08|893.28|904.08|893.28|1
1646531600000|2022-03-06 01:53:20|904.03|893.23|903.69|892.89|904.03|893.23|903.69|892.89|3
1646531630000|2022-03-06 01:53:50|903.67|892.87|903.64|892.84|903.67|892.87|903.64|892.84|2
1646531680000|2022-03-06 01:54:40|903.76|892.96|903.99|893.19|903.99|893.19|903.68|892.88|4
1646531690000|2022-03-06 01:54:50|903.82|893.02|903.8|893|903.82|893.02|903.71|892.91|3
1646531700000|2022-03-06 01:55:00|903.7|892.9|903.89|893.09|903.96|893.16|903.7|892.9|3
1646531720000|2022-03-06 01:55:20|903.69|892.89|903.68|892.88|903.69|892.89|903.68|892.88|2
1646531730000|2022-03-06 01:55:30|903.61|892.81|903.61|892.81|903.61|892.81|903.61|892.81|1
1646531740000|2022-03-06 01:55:40|903.67|892.87|903.9|893.1|903.9|893.1|903.67|892.87|2
1646531750000|2022-03-06 01:55:50|903.91|893.11|903.57|892.77|903.91|893.11|903.57|892.77|3
1646531760000|2022-03-06 01:56:00|903.44|892.64|903.46|892.66|903.57|892.77|903.44|892.64|3
1646531770000|2022-03-06 01:56:10|903.54|892.74|903.53|892.73|903.54|892.74|903.53|892.73|2
1646531820000|2022-03-06 01:57:00|903.32|892.52|903.53|892.73|903.53|892.73|903.32|892.52|2
1646531870000|2022-03-06 01:57:50|903.56|892.76|903.56|892.76|903.56|892.76|903.56|892.76|1
1646531920000|2022-03-06 01:58:40|903.46|892.66|903.46|892.66|903.46|892.66|903.46|892.66|1
1646531930000|2022-03-06 01:58:50|903.48|892.68|903.48|892.68|903.48|892.68|903.48|892.68|1
1646531960000|2022-03-06 01:59:20|903.56|892.76|903.9|893.1|903.9|893.1|903.5|892.7|4
1646531980000|2022-03-06 01:59:40|903.87|893.07|903.54|892.74|903.87|893.07|903.54|892.74|2
1646531990000|2022-03-06 01:59:50|903.51|892.71|903.54|892.74|903.54|892.74|903.51|892.71|2
1646532000000|2022-03-06 02:00:00|903.39|892.59|902.82|892.02|903.39|892.59|902.82|892.02|7
1646532010000|2022-03-06 02:00:10|902.71|891.91|902.52|891.72|902.71|891.91|902.52|891.72|2
1646532020000|2022-03-06 02:00:20|902.3|891.5|902.41|891.61|902.41|891.61|902.3|891.5|2
1646532050000|2022-03-06 02:00:50|902.37|891.57|902.37|891.57|902.37|891.57|902.37|891.57|1
1646532060000|2022-03-06 02:01:00|902.81|892.01|902.86|892.06|902.86|892.06|902.81|892.01|2
1646532070000|2022-03-06 02:01:10|902.89|892.09|902.89|892.09|902.89|892.09|902.89|892.09|1
1646532110000|2022-03-06 02:01:50|902.74|891.94|902.4|891.6|902.74|891.94|902.28|891.48|3
1646532120000|2022-03-06 02:02:00|902.28|891.48|902.62|891.82|902.62|891.82|902.28|891.48|3
1646532150000|2022-03-06 02:02:30|902.4|891.6|901.9|891.1|902.4|891.6|901.83|891.03|8
1646532160000|2022-03-06 02:02:40|901.83|891.03|901.32|890.52|901.83|891.03|901.32|890.52|6
1646532180000|2022-03-06 02:03:00|901.16|890.36|901.16|890.36|901.16|890.36|901.16|890.36|1
1646532200000|2022-03-06 02:03:20|901.15|890.35|900.2|889.4|901.15|890.35|900.2|889.4|7
1646532210000|2022-03-06 02:03:30|899.96|889.16|899.59|888.79|899.96|889.16|899.41|888.61|8
1646532220000|2022-03-06 02:03:40|899.41|888.61|899.04|888.24|899.41|888.61|899.04|888.24|2
1646532230000|2022-03-06 02:03:50|899.03|888.23|897.94|887.14|899.03|888.23|897.93|887.13|8
1646532240000|2022-03-06 02:04:00|897.86|887.06|897.91|887.11|897.93|887.13|897.69|886.89|6
1646532250000|2022-03-06 02:04:10|897.93|887.13|898.9|888.1|898.9|888.1|897.92|887.12|10
1646532260000|2022-03-06 02:04:20|898.84|888.04|898.86|888.06|898.86|888.06|898.84|888.04|2
1646532270000|2022-03-06 02:04:30|898.84|888.04|898.9|888.1|898.9|888.1|898.84|888.04|3
1646532280000|2022-03-06 02:04:40|898.91|888.11|898.91|888.11|898.91|888.11|898.91|888.11|1
1646532300000|2022-03-06 02:05:00|898.9|888.1|898.9|888.1|898.9|888.1|898.9|888.1|1
1646532310000|2022-03-06 02:05:10|899.13|888.33|899.18|888.38|899.27|888.47|899.13|888.33|6
1646532320000|2022-03-06 02:05:20|899.3|888.5|899.3|888.5|899.3|888.5|899.3|888.5|1
1646532340000|2022-03-06 02:05:40|899.37|888.57|899.37|888.57|899.37|888.57|899.37|888.57|1
1646532350000|2022-03-06 02:05:50|899.38|888.58|899.38|888.58|899.38|888.58|899.38|888.58|1
1646532360000|2022-03-06 02:06:00|899.48|888.68|899.9|889.1|899.9|889.1|899.48|888.68|3
1646532370000|2022-03-06 02:06:10|899.89|889.09|900.33|889.53|900.37|889.57|899.89|889.09|8
1646532380000|2022-03-06 02:06:20|900.46|889.66|900.74|889.94|900.74|889.94|900.46|889.66|6
1646532390000|2022-03-06 02:06:30|900.85|890.05|900.85|890.05|900.85|890.05|900.85|890.05|1
1646532400000|2022-03-06 02:06:40|900.89|890.09|900.89|890.09|900.89|890.09|900.89|890.09|1
1646532450000|2022-03-06 02:07:30|900.91|890.11|900.91|890.11|900.91|890.11|900.91|890.11|1
1646532460000|2022-03-06 02:07:40|900.9|890.1|900.9|890.1|900.9|890.1|900.9|890.1|1
1646532510000|2022-03-06 02:08:30|900.95|890.15|900.95|890.15|900.95|890.15|900.95|890.15|1
1646532540000|2022-03-06 02:09:00|901.01|890.21|901.02|890.22|901.02|890.22|901.01|890.21|2
1646532550000|2022-03-06 02:09:10|901.03|890.23|901.03|890.23|901.03|890.23|901.03|890.23|1
1646532570000|2022-03-06 02:09:30|901.04|890.24|901.19|890.39|901.19|890.39|901.04|890.24|2
1646532600000|2022-03-06 02:10:00|901.06|890.26|901.06|890.26|901.06|890.26|901.06|890.26|1
1646532620000|2022-03-06 02:10:20|901.1|890.3|901.1|890.3|901.1|890.3|901.1|890.3|1
1646532640000|2022-03-06 02:10:40|901.11|890.31|901.11|890.31|901.11|890.31|901.11|890.31|1
1646532670000|2022-03-06 02:11:10|901.15|890.35|901.15|890.35|901.15|890.35|901.15|890.35|1
1646532680000|2022-03-06 02:11:20|901.18|890.38|901.63|890.83|901.63|890.83|901.18|890.38|3
1646532710000|2022-03-06 02:11:50|901.75|890.95|902.09|891.29|902.09|891.29|901.75|890.95|4
1646532720000|2022-03-06 02:12:00|902.2|891.4|902.2|891.4|902.2|891.4|902.2|891.4|1
1646532730000|2022-03-06 02:12:10|902|891.2|902|891.2|902|891.2|902|891.2|1
1646532780000|2022-03-06 02:13:00|902.09|891.29|902.09|891.29|902.09|891.29|902.09|891.29|1
1646532790000|2022-03-06 02:13:10|901.89|891.09|901.9|891.1|901.9|891.1|901.89|891.09|2
1646532800000|2022-03-06 02:13:20|901.82|891.02|901.9|891.1|901.9|891.1|901.82|891.02|2
1646532820000|2022-03-06 02:13:40|901.87|891.07|901.87|891.07|901.87|891.07|901.87|891.07|1
1646532840000|2022-03-06 02:14:00|901.91|891.11|901.91|891.11|901.91|891.11|901.91|891.11|1
1646532850000|2022-03-06 02:14:10|901.95|891.15|902.32|891.52|902.32|891.52|901.95|891.15|4
1646532860000|2022-03-06 02:14:20|902.37|891.57|902.9|892.1|902.9|892.1|902.37|891.57|9
1646532900000|2022-03-06 02:15:00|902.79|891.99|902.79|891.99|902.79|891.99|902.79|891.99|1
1646532910000|2022-03-06 02:15:10|902.52|891.72|902.14|891.34|902.52|891.72|902.14|891.34|6
1646532920000|2022-03-06 02:15:20|902.03|891.23|902.03|891.23|902.03|891.23|902.03|891.23|1
1646532930000|2022-03-06 02:15:30|901.98|891.18|901.98|891.18|901.98|891.18|901.98|891.18|1
1646532950000|2022-03-06 02:15:50|901.99|891.19|902.57|891.77|902.57|891.77|901.99|891.19|4
1646532960000|2022-03-06 02:16:00|902.84|892.04|902.85|892.05|902.85|892.05|902.84|892.04|2
1646532970000|2022-03-06 02:16:10|902.89|892.09|902.89|892.09|902.89|892.09|902.89|892.09|1
1646532980000|2022-03-06 02:16:20|902.83|892.03|902.88|892.08|902.88|892.08|902.83|892.03|2
1646532990000|2022-03-06 02:16:30|902.78|891.98|902.5|891.7|902.78|891.98|902.5|891.7|2
1646533000000|2022-03-06 02:16:40|902.53|891.73|902.74|891.94|902.74|891.94|902.53|891.73|2
1646533010000|2022-03-06 02:16:50|902.75|891.95|902.75|891.95|902.75|891.95|902.75|891.95|1
1646533020000|2022-03-06 02:17:00|902.84|892.04|902.84|892.04|902.84|892.04|902.84|892.04|1
1646533040000|2022-03-06 02:17:20|902.78|891.98|902.78|891.98|902.78|891.98|902.78|891.98|1
1646533060000|2022-03-06 02:17:40|902.86|892.06|902.86|892.06|902.86|892.06|902.86|892.06|1
1646533070000|2022-03-06 02:17:50|902.9|892.1|902.9|892.1|902.9|892.1|902.9|892.1|1
1646533080000|2022-03-06 02:18:00|902.91|892.11|902.91|892.11|902.91|892.11|902.91|892.11|1
1646533090000|2022-03-06 02:18:10|902.9|892.1|902.96|892.16|902.96|892.16|902.9|892.1|2
1646533100000|2022-03-06 02:18:20|902.97|892.17|902.97|892.17|902.97|892.17|902.97|892.17|1
1646533130000|2022-03-06 02:18:50|903.1|892.3|903.39|892.59|903.39|892.59|903.1|892.3|3
1646533140000|2022-03-06 02:19:00|903.41|892.61|903.8|893|903.8|893|903.41|892.61|5
1646533150000|2022-03-06 02:19:10|903.82|893.02|903.92|893.12|903.92|893.12|903.82|893.02|3
1646533160000|2022-03-06 02:19:20|904.06|893.26|904.28|893.48|904.28|893.48|904.06|893.26|3
1646533170000|2022-03-06 02:19:30|904.07|893.27|904.02|893.22|904.07|893.27|904.02|893.22|3
1646533180000|2022-03-06 02:19:40|904.04|893.24|904.04|893.24|904.04|893.24|904.04|893.24|1
1646533200000|2022-03-06 02:20:00|904.14|893.34|904.53|893.73|904.53|893.73|904.14|893.34|3
1646533210000|2022-03-06 02:20:10|904.47|893.67|904.3|893.5|904.47|893.67|904.3|893.5|2
1646533230000|2022-03-06 02:20:30|904.34|893.54|904.26|893.46|904.34|893.54|904.26|893.46|3
1646533240000|2022-03-06 02:20:40|903.95|893.15|903.84|893.04|903.95|893.15|903.84|893.04|3
1646533260000|2022-03-06 02:21:00|903.64|892.84|903.64|892.84|903.64|892.84|903.64|892.84|1
1646533280000|2022-03-06 02:21:20|903.65|892.85|903.02|892.22|903.65|892.85|903.02|892.22|5
1646533290000|2022-03-06 02:21:30|903.01|892.21|902.77|891.97|903.01|892.21|902.77|891.97|4
1646533300000|2022-03-06 02:21:40|902.91|892.11|903|892.2|903|892.2|902.91|892.11|2
1646533310000|2022-03-06 02:21:50|902.8|892|902.75|891.95|902.8|892|902.75|891.95|2
1646533340000|2022-03-06 02:22:20|902.76|891.96|902.75|891.95|902.76|891.96|902.75|891.95|2
1646533350000|2022-03-06 02:22:30|902.73|891.93|902.73|891.93|902.73|891.93|902.73|891.93|1
1646533370000|2022-03-06 02:22:50|902.75|891.95|902.75|891.95|902.75|891.95|902.75|891.95|1
1646533380000|2022-03-06 02:23:00|902.7|891.9|902.73|891.93|902.73|891.93|902.7|891.9|2
1646533390000|2022-03-06 02:23:10|902.85|892.05|902.99|892.19|902.99|892.19|902.85|892.05|2
1646533400000|2022-03-06 02:23:20|903|892.2|902.77|891.97|903|892.2|902.73|891.93|4
1646533410000|2022-03-06 02:23:30|902.74|891.94|902.57|891.77|902.74|891.94|902.57|891.77|2
1646533430000|2022-03-06 02:23:50|902.43|891.63|902.43|891.63|902.43|891.63|902.43|891.63|1
1646533440000|2022-03-06 02:24:00|902.49|891.69|902.49|891.69|902.49|891.69|902.49|891.69|1
1646533460000|2022-03-06 02:24:20|902.53|891.73|902.53|891.73|902.53|891.73|902.53|891.73|1
1646533480000|2022-03-06 02:24:40|902.54|891.74|902.52|891.72|902.54|891.74|902.52|891.72|2
1646533490000|2022-03-06 02:24:50|902.53|891.73|902.52|891.72|902.53|891.73|902.52|891.72|2
1646533500000|2022-03-06 02:25:00|902.53|891.73|902.53|891.73|902.53|891.73|902.52|891.72|3
1646533510000|2022-03-06 02:25:10|902.54|891.74|903.09|892.29|903.09|892.29|902.54|891.74|5
1646533520000|2022-03-06 02:25:20|903|892.2|902.74|891.94|903|892.2|902.74|891.94|5
1646533550000|2022-03-06 02:25:50|902.58|891.78|902.53|891.73|902.58|891.78|902.53|891.73|2
1646533560000|2022-03-06 02:26:00|902.39|891.59|902.09|891.29|902.53|891.73|902.09|891.29|5
1646533580000|2022-03-06 02:26:20|902.37|891.57|902.39|891.59|902.39|891.59|902.36|891.56|3
1646533600000|2022-03-06 02:26:40|902.48|891.68|902.86|892.06|902.86|892.06|902.48|891.68|4
1646533620000|2022-03-06 02:27:00|902.92|892.12|902.92|892.12|902.92|892.12|902.92|892.12|1
1646533660000|2022-03-06 02:27:40|902.98|892.18|903.14|892.34|903.19|892.39|902.98|892.18|4
1646533670000|2022-03-06 02:27:50|903.45|892.65|903.45|892.65|903.45|892.65|903.45|892.65|1
1646533680000|2022-03-06 02:28:00|903.32|892.52|903.59|892.79|903.59|892.79|903.32|892.52|2
1646533700000|2022-03-06 02:28:20|903.56|892.76|903.56|892.76|903.56|892.76|903.56|892.76|1
1646533720000|2022-03-06 02:28:40|903.54|892.74|903.54|892.74|903.54|892.74|903.54|892.74|1
1646533730000|2022-03-06 02:28:50|903.58|892.78|903.9|893.1|903.9|893.1|903.58|892.78|3
1646533740000|2022-03-06 02:29:00|903.99|893.19|903.99|893.19|903.99|893.19|903.99|893.19|1
1646533750000|2022-03-06 02:29:10|903.98|893.18|904.42|893.62|904.42|893.62|903.97|893.17|4
1646533770000|2022-03-06 02:29:30|904.28|893.48|904.28|893.48|904.28|893.48|904.28|893.48|1
1646533790000|2022-03-06 02:29:50|904.37|893.57|904.48|893.68|904.48|893.68|904.37|893.57|2
1646533800000|2022-03-06 02:30:00|904.26|893.46|904.26|893.46|904.26|893.46|904.26|893.46|1
1646533810000|2022-03-06 02:30:10|904.16|893.36|904|893.2|904.16|893.36|904|893.2|3
1646533820000|2022-03-06 02:30:20|903.99|893.19|903.73|892.93|903.99|893.19|903.73|892.93|4
1646533840000|2022-03-06 02:30:40|903.71|892.91|903.96|893.16|903.96|893.16|903.71|892.91|3
1646533860000|2022-03-06 02:31:00|904.08|893.28|903.96|893.16|904.08|893.28|903.96|893.16|2
1646533870000|2022-03-06 02:31:10|904.15|893.35|904.13|893.33|904.17|893.37|904.13|893.33|3
1646533880000|2022-03-06 02:31:20|904.17|893.37|904.17|893.37|904.17|893.37|904.17|893.37|1
1646533910000|2022-03-06 02:31:50|903.96|893.16|903.96|893.16|903.96|893.16|903.96|893.16|1
1646533920000|2022-03-06 02:32:00|903.95|893.15|903.95|893.15|903.95|893.15|903.95|893.15|1
1646533940000|2022-03-06 02:32:20|904.1|893.3|904.1|893.3|904.1|893.3|904.1|893.3|1
1646533960000|2022-03-06 02:32:40|904.21|893.41|904.1|893.3|904.32|893.52|904.1|893.3|4
1646533980000|2022-03-06 02:33:00|904.18|893.38|904.18|893.38|904.18|893.38|904.18|893.38|1
1646534030000|2022-03-06 02:33:50|904.23|893.43|904.23|893.43|904.25|893.45|904.23|893.43|3
1646534040000|2022-03-06 02:34:00|904.34|893.54|904.58|893.78|904.58|893.78|904.34|893.54|3
1646534060000|2022-03-06 02:34:20|904.52|893.72|904.63|893.83|904.63|893.83|904.52|893.72|4
1646534080000|2022-03-06 02:34:40|904.57|893.77|904.43|893.63|904.57|893.77|904.43|893.63|2
1646534090000|2022-03-06 02:34:50|904.02|893.22|904.02|893.22|904.02|893.22|904.02|893.22|1
1646534100000|2022-03-06 02:35:00|903.9|893.1|903.9|893.1|903.9|893.1|903.9|893.1|1
1646534150000|2022-03-06 02:35:50|903.91|893.11|903.89|893.09|903.91|893.11|903.89|893.09|2
1646534160000|2022-03-06 02:36:00|903.95|893.15|904.24|893.44|904.24|893.44|903.95|893.15|4
1646534190000|2022-03-06 02:36:30|904.38|893.58|904.38|893.58|904.38|893.58|904.38|893.58|1
1646534210000|2022-03-06 02:36:50|904.46|893.66|904.47|893.67|904.47|893.67|904.46|893.66|2
1646534220000|2022-03-06 02:37:00|904.71|893.91|904.66|893.86|904.71|893.91|904.52|893.72|3
1646534230000|2022-03-06 02:37:10|904.56|893.76|904.56|893.76|904.56|893.76|904.56|893.76|1
1646534260000|2022-03-06 02:37:40|904.55|893.75|904.64|893.84|904.64|893.84|904.55|893.75|2
1646534270000|2022-03-06 02:37:50|904.72|893.92|904.72|893.92|904.72|893.92|904.72|893.92|1
1646534280000|2022-03-06 02:38:00|904.77|893.97|904.77|893.97|904.77|893.97|904.77|893.97|1
1646534300000|2022-03-06 02:38:20|904.72|893.92|904.72|893.92|904.72|893.92|904.72|893.92|1
1646534330000|2022-03-06 02:38:50|904.63|893.83|904.37|893.57|904.63|893.83|904.37|893.57|3
1646534340000|2022-03-06 02:39:00|904.04|893.24|904.02|893.22|904.04|893.24|903.91|893.11|5
1646534350000|2022-03-06 02:39:10|904.03|893.23|903.51|892.71|904.03|893.23|903.51|892.71|3
1646534360000|2022-03-06 02:39:20|903.54|892.74|903.51|892.71|903.54|892.74|903.51|892.71|2
1646534370000|2022-03-06 02:39:30|903.54|892.74|902.58|891.78|903.54|892.74|902.58|891.78|6
1646534380000|2022-03-06 02:39:40|902.35|891.55|902.28|891.48|902.35|891.55|902.28|891.48|2
1646534390000|2022-03-06 02:39:50|902.35|891.55|902.29|891.49|902.35|891.55|902.29|891.49|2
1646534400000|2022-03-06 02:40:00|902.41|891.61|902.41|891.61|902.41|891.61|902.41|891.61|1
1646534440000|2022-03-06 02:40:40|902.33|891.53|902.33|891.53|902.33|891.53|902.33|891.53|1
1646534450000|2022-03-06 02:40:50|902.52|891.72|902.29|891.49|902.52|891.72|902.29|891.49|3
1646534460000|2022-03-06 02:41:00|902.26|891.46|902.26|891.46|902.26|891.46|902.26|891.46|1
1646534480000|2022-03-06 02:41:20|902.15|891.35|902.18|891.38|902.18|891.38|902.15|891.35|2
1646534500000|2022-03-06 02:41:40|902.25|891.45|902.25|891.45|902.25|891.45|902.25|891.45|1
1646534520000|2022-03-06 02:42:00|902.21|891.41|902.56|891.76|902.56|891.76|902.21|891.41|2
1646534550000|2022-03-06 02:42:30|902.57|891.77|902.95|892.15|902.96|892.16|902.55|891.75|5
1646534560000|2022-03-06 02:42:40|902.96|892.16|902.96|892.16|902.96|892.16|902.96|892.16|1
1646534590000|2022-03-06 02:43:10|903.06|892.26|903.37|892.57|903.37|892.57|903.06|892.26|4
1646534630000|2022-03-06 02:43:50|903.43|892.63|903.43|892.63|903.43|892.63|903.43|892.63|1
1646534660000|2022-03-06 02:44:20|903.47|892.67|903.47|892.67|903.47|892.67|903.47|892.67|1
1646534680000|2022-03-06 02:44:40|903.29|892.49|903.15|892.35|903.47|892.67|903.15|892.35|4
1646534690000|2022-03-06 02:44:50|903.14|892.34|902.74|891.94|903.14|892.34|902.74|891.94|3
1646534700000|2022-03-06 02:45:00|902.62|891.82|902.62|891.82|902.62|891.82|902.62|891.82|1
1646534720000|2022-03-06 02:45:20|902.59|891.79|902.59|891.79|902.59|891.79|902.59|891.79|1
1646534730000|2022-03-06 02:45:30|902.39|891.59|901.78|890.98|902.39|891.59|901.78|890.98|6
1646534740000|2022-03-06 02:45:40|901.75|890.95|901.75|890.95|901.75|890.95|901.75|890.95|1
1646534760000|2022-03-06 02:46:00|901.59|890.79|901.59|890.79|901.59|890.79|901.59|890.79|1
1646534790000|2022-03-06 02:46:30|901.56|890.76|901.56|890.76|901.56|890.76|901.56|890.76|1
1646534800000|2022-03-06 02:46:40|901.55|890.75|901.55|890.75|901.55|890.75|901.55|890.75|1
1646534820000|2022-03-06 02:47:00|901.56|890.76|901.56|890.76|901.56|890.76|901.56|890.76|1
1646534830000|2022-03-06 02:47:10|901.55|890.75|901.55|890.75|901.55|890.75|901.55|890.75|1
1646534860000|2022-03-06 02:47:40|901.59|890.79|901.59|890.79|901.59|890.79|901.59|890.79|1
1646534880000|2022-03-06 02:48:00|901.56|890.76|901.56|890.76|901.56|890.76|901.56|890.76|1
1646534930000|2022-03-06 02:48:50|901.57|890.77|901.57|890.77|901.57|890.77|901.57|890.77|1
1646534940000|2022-03-06 02:49:00|901.61|890.81|901.61|890.81|901.61|890.81|901.61|890.81|1
1646534970000|2022-03-06 02:49:30|901.64|890.84|901.57|890.77|901.64|890.84|901.57|890.77|2
1646534990000|2022-03-06 02:49:50|901.61|890.81|901.61|890.81|901.61|890.81|901.61|890.81|1
1646535000000|2022-03-06 02:50:00|901.52|890.72|901.52|890.72|901.52|890.72|901.52|890.72|1
1646535010000|2022-03-06 02:50:10|901.64|890.84|900.72|889.92|901.64|890.84|900.72|889.92|7
1646535040000|2022-03-06 02:50:40|900.68|889.88|900.68|889.88|900.68|889.88|900.68|889.88|1
1646535070000|2022-03-06 02:51:10|900.72|889.92|900.72|889.92|900.72|889.92|900.72|889.92|1
1646535080000|2022-03-06 02:51:20|900.62|889.82|900.62|889.82|900.62|889.82|900.62|889.82|1
1646535120000|2022-03-06 02:52:00|900.72|889.92|900.77|889.97|900.77|889.97|900.72|889.92|2
1646535130000|2022-03-06 02:52:10|900.76|889.96|900.76|889.96|900.76|889.96|900.76|889.96|1
1646535160000|2022-03-06 02:52:40|900.7|889.9|900.93|890.13|900.93|890.13|900.7|889.9|4
1646535170000|2022-03-06 02:52:50|901.23|890.43|900.93|890.13|901.23|890.43|900.93|890.13|2
1646535180000|2022-03-06 02:53:00|900.82|890.02|900.82|890.02|900.82|890.02|900.82|890.02|1
1646535190000|2022-03-06 02:53:10|900.84|890.04|900.87|890.07|900.87|890.07|900.84|890.04|2
1646535200000|2022-03-06 02:53:20|900.62|889.82|900.57|889.77|900.63|889.83|900.55|889.75|5
1646535210000|2022-03-06 02:53:30|900.58|889.78|900.78|889.98|900.78|889.98|900.58|889.78|2
1646535220000|2022-03-06 02:53:40|900.77|889.97|900.77|889.97|900.77|889.97|900.77|889.97|1
1646535230000|2022-03-06 02:53:50|900.72|889.92|900.72|889.92|900.72|889.92|900.72|889.92|1
1646535240000|2022-03-06 02:54:00|900.77|889.97|900.77|889.97|900.77|889.97|900.77|889.97|1
1646535290000|2022-03-06 02:54:50|900.65|889.85|900.65|889.85|900.65|889.85|900.65|889.85|1
1646535300000|2022-03-06 02:55:00|900.62|889.82|900.78|889.98|900.78|889.98|900.62|889.82|2
1646535310000|2022-03-06 02:55:10|900.75|889.95|900.72|889.92|900.75|889.95|900.72|889.92|2
1646535360000|2022-03-06 02:56:00|900.77|889.97|901.26|890.46|901.26|890.46|900.77|889.97|3
1646535370000|2022-03-06 02:56:10|901.01|890.21|901.08|890.28|901.08|890.28|900.86|890.06|8
1646535410000|2022-03-06 02:56:50|901.13|890.33|901.13|890.33|901.13|890.33|901.13|890.33|1
1646535420000|2022-03-06 02:57:00|901.12|890.32|901.12|890.32|901.12|890.32|901.12|890.32|1
1646535430000|2022-03-06 02:57:10|901.17|890.37|901.13|890.33|901.45|890.65|901.13|890.33|4
1646535450000|2022-03-06 02:57:30|901.26|890.46|901.26|890.46|901.26|890.46|901.26|890.46|1
1646535470000|2022-03-06 02:57:50|901.21|890.41|901.21|890.41|901.21|890.41|901.21|890.41|1
1646535500000|2022-03-06 02:58:20|900.97|890.17|901.08|890.28|901.08|890.28|900.97|890.17|2
1646535510000|2022-03-06 02:58:30|901.19|890.39|901.75|890.95|901.75|890.95|901.19|890.39|6
1646535520000|2022-03-06 02:58:40|901.76|890.96|901.81|891.01|901.81|891.01|901.76|890.96|2
1646535530000|2022-03-06 02:58:50|901.9|891.1|901.62|890.82|901.9|891.1|901.62|890.82|3
1646535540000|2022-03-06 02:59:00|901.58|890.78|901.58|890.78|901.58|890.78|901.58|890.78|1
1646535560000|2022-03-06 02:59:20|901.59|890.79|901.59|890.79|901.59|890.79|901.59|890.79|1
1646535580000|2022-03-06 02:59:40|901.6|890.8|901.6|890.8|901.6|890.8|901.6|890.8|1
1646535590000|2022-03-06 02:59:50|901.41|890.61|901.75|890.95|901.75|890.95|901.41|890.61|5
1646535600000|2022-03-06 03:00:00|901.72|890.92|901.14|890.34|901.72|890.92|901.14|890.34|3
1646535620000|2022-03-06 03:00:20|901.32|890.52|901.52|890.72|901.52|890.72|901.32|890.52|2
1646535630000|2022-03-06 03:00:30|901.38|890.58|901.26|890.46|901.38|890.58|901.26|890.46|2
1646535640000|2022-03-06 03:00:40|901.16|890.36|901.16|890.36|901.16|890.36|901.16|890.36|1
1646535650000|2022-03-06 03:00:50|901.07|890.27|901.07|890.27|901.07|890.27|901.07|890.27|1
1646535680000|2022-03-06 03:01:20|900.9|890.1|900.9|890.1|900.9|890.1|900.9|890.1|1
1646535690000|2022-03-06 03:01:30|900.92|890.12|900.92|890.12|900.92|890.12|900.92|890.12|1
1646535710000|2022-03-06 03:01:50|900.9|890.1|900.9|890.1|900.9|890.1|900.9|890.1|1
1646535730000|2022-03-06 03:02:10|900.89|890.09|900.89|890.09|900.89|890.09|900.89|890.09|1
1646535770000|2022-03-06 03:02:50|900.87|890.07|900.87|890.07|900.87|890.07|900.87|890.07|1
1646535780000|2022-03-06 03:03:00|900.89|890.09|900.89|890.09|900.89|890.09|900.89|890.09|1
1646535790000|2022-03-06 03:03:10|900.9|890.1|900.9|890.1|900.9|890.1|900.9|890.1|1
1646535810000|2022-03-06 03:03:30|900.99|890.19|901.2|890.4|901.21|890.41|900.99|890.19|9
1646535820000|2022-03-06 03:03:40|901.21|890.41|901.2|890.4|901.21|890.41|901.19|890.39|12
1646535840000|2022-03-06 03:04:00|901.21|890.41|901.2|890.4|901.21|890.41|901.2|890.4|2
1646535850000|2022-03-06 03:04:10|901.16|890.36|901.16|890.36|901.16|890.36|901.16|890.36|1
1646535860000|2022-03-06 03:04:20|901.26|890.46|901.32|890.52|901.32|890.52|901.26|890.46|2
1646535880000|2022-03-06 03:04:40|901.34|890.54|901.34|890.54|901.34|890.54|901.34|890.54|1
1646535900000|2022-03-06 03:05:00|901.35|890.55|901.05|890.25|901.36|890.56|901.05|890.25|7
1646535910000|2022-03-06 03:05:10|901.14|890.34|901.35|890.55|901.35|890.55|901.14|890.34|2
1646535920000|2022-03-06 03:05:20|901.32|890.52|901.32|890.52|901.32|890.52|901.32|890.52|1
1646535930000|2022-03-06 03:05:30|901.14|890.34|901.32|890.52|901.32|890.52|901.14|890.34|2
1646535950000|2022-03-06 03:05:50|901.37|890.57|901.37|890.57|901.37|890.57|901.37|890.57|1
1646535960000|2022-03-06 03:06:00|901.39|890.59|901.39|890.59|901.39|890.59|901.39|890.59|1
1646535970000|2022-03-06 03:06:10|901.43|890.63|901.42|890.62|901.43|890.63|901.42|890.62|6
1646535980000|2022-03-06 03:06:20|901.43|890.63|901.42|890.62|901.43|890.63|901.42|890.62|4
1646535990000|2022-03-06 03:06:30|901.43|890.63|901.42|890.62|901.43|890.63|901.42|890.62|4
1646536000000|2022-03-06 03:06:40|901.43|890.63|901.43|890.63|901.43|890.63|901.42|890.62|9
1646536010000|2022-03-06 03:06:50|901.42|890.62|901.42|890.62|901.43|890.63|901.42|890.62|3
1646536020000|2022-03-06 03:07:00|901.34|890.54|901.3|890.5|901.34|890.54|901.3|890.5|3
1646536050000|2022-03-06 03:07:30|901.27|890.47|901.33|890.53|901.33|890.53|901.27|890.47|3
1646536070000|2022-03-06 03:07:50|901.29|890.49|901.29|890.49|901.29|890.49|901.29|890.49|1
1646536080000|2022-03-06 03:08:00|901.24|890.44|900.87|890.07|901.24|890.44|900.87|890.07|3
1646536090000|2022-03-06 03:08:10|900.7|889.9|900.45|889.65|900.7|889.9|900.45|889.65|2
1646536100000|2022-03-06 03:08:20|900.51|889.71|900.51|889.71|900.51|889.71|900.51|889.71|1
1646536120000|2022-03-06 03:08:40|900.65|889.85|900.54|889.74|900.65|889.85|900.54|889.74|2
1646536140000|2022-03-06 03:09:00|900.68|889.88|900.68|889.88|900.68|889.88|900.68|889.88|1
1646536190000|2022-03-06 03:09:50|900.63|889.83|900.63|889.83|900.63|889.83|900.63|889.83|1
1646536200000|2022-03-06 03:10:00|900.59|889.79|900.97|890.17|900.97|890.17|900.59|889.79|3
1646536210000|2022-03-06 03:10:10|901.01|890.21|901.01|890.21|901.01|890.21|901.01|890.21|1
1646536220000|2022-03-06 03:10:20|900.95|890.15|900.67|889.87|900.95|890.15|900.67|889.87|2
1646536230000|2022-03-06 03:10:30|900.72|889.92|900.72|889.92|900.72|889.92|900.72|889.92|1
1646536250000|2022-03-06 03:10:50|900.7|889.9|900.7|889.9|900.7|889.9|900.7|889.9|1
1646536260000|2022-03-06 03:11:00|900.73|889.93|900.73|889.93|900.73|889.93|900.73|889.93|1
1646536270000|2022-03-06 03:11:10|900.71|889.91|900.71|889.91|900.71|889.91|900.71|889.91|1
1646536280000|2022-03-06 03:11:20|900.7|889.9|900.7|889.9|900.7|889.9|900.7|889.9|1
1646536300000|2022-03-06 03:11:40|900.71|889.91|900.71|889.91|900.71|889.91|900.71|889.91|1
1646536320000|2022-03-06 03:12:00|900.65|889.85|900.65|889.85|900.65|889.85|900.65|889.85|1
1646536380000|2022-03-06 03:13:00|900.7|889.9|900.7|889.9|900.7|889.9|900.7|889.9|1
1646536390000|2022-03-06 03:13:10|900.52|889.72|900.52|889.72|900.52|889.72|900.52|889.72|1
1646536400000|2022-03-06 03:13:20|900.57|889.77|900.57|889.77|900.57|889.77|900.57|889.77|1
1646536440000|2022-03-06 03:14:00|900.47|889.67|900.47|889.67|900.47|889.67|900.47|889.67|1
1646536450000|2022-03-06 03:14:10|900.32|889.52|899.85|889.05|900.32|889.52|899.85|889.05|4
1646536460000|2022-03-06 03:14:20|899.87|889.07|899.11|888.31|899.87|889.07|899.11|888.31|6
1646536470000|2022-03-06 03:14:30|899.05|888.25|898.53|887.73|899.05|888.25|898.53|887.73|5
1646536480000|2022-03-06 03:14:40|898.62|887.82|898.75|887.95|898.75|887.95|898.6|887.8|5
1646536490000|2022-03-06 03:14:50|898.74|887.94|898.91|888.11|898.91|888.11|898.74|887.94|3
1646536500000|2022-03-06 03:15:00|899.02|888.22|899.2|888.4|899.2|888.4|898.91|888.11|4
1646536510000|2022-03-06 03:15:10|899.03|888.23|898.92|888.12|899.03|888.23|898.92|888.12|2
1646536530000|2022-03-06 03:15:30|898.91|888.11|898.93|888.13|898.93|888.13|898.91|888.11|2
1646536540000|2022-03-06 03:15:40|898.94|888.14|898.93|888.13|898.94|888.14|898.93|888.13|2
1646536550000|2022-03-06 03:15:50|898.94|888.14|898.93|888.13|898.94|888.14|898.93|888.13|2
1646536570000|2022-03-06 03:16:10|898.92|888.12|898.92|888.12|898.92|888.12|898.92|888.12|1
1646536580000|2022-03-06 03:16:20|898.68|887.88|898.61|887.81|898.68|887.88|898.61|887.81|3
1646536600000|2022-03-06 03:16:40|898.56|887.76|898.76|887.96|898.76|887.96|898.56|887.76|3
1646536610000|2022-03-06 03:16:50|898.85|888.05|898.85|888.05|898.85|888.05|898.85|888.05|1
1646536620000|2022-03-06 03:17:00|898.92|888.12|898.92|888.12|898.92|888.12|898.92|888.12|1
1646536640000|2022-03-06 03:17:20|898.98|888.18|898.92|888.12|899.16|888.36|898.92|888.12|4
1646536660000|2022-03-06 03:17:40|899.06|888.26|899.16|888.36|899.16|888.36|899.06|888.26|2
1646536670000|2022-03-06 03:17:50|899.06|888.26|898.91|888.11|899.06|888.26|898.9|888.1|5
1646536680000|2022-03-06 03:18:00|898.94|888.14|898.9|888.1|898.94|888.14|898.9|888.1|2
1646536690000|2022-03-06 03:18:10|898.89|888.09|898.68|887.88|898.89|888.09|898.68|887.88|3
1646536720000|2022-03-06 03:18:40|898.63|887.83|898.63|887.83|898.63|887.83|898.57|887.77|3
1646536730000|2022-03-06 03:18:50|898.64|887.84|898.64|887.84|898.64|887.84|898.64|887.84|1
1646536740000|2022-03-06 03:19:00|898.68|887.88|898.68|887.88|898.68|887.88|898.68|887.88|1
1646536760000|2022-03-06 03:19:20|898.73|887.93|898.73|887.93|898.73|887.93|898.73|887.93|1
1646536800000|2022-03-06 03:20:00|898.63|887.83|898.55|887.75|898.63|887.83|898.55|887.75|2
1646536820000|2022-03-06 03:20:20|898.57|887.77|898.71|887.91|898.71|887.91|898.57|887.77|2
1646536830000|2022-03-06 03:20:30|898.74|887.94|898.74|887.94|898.74|887.94|898.74|887.94|1
1646536860000|2022-03-06 03:21:00|898.71|887.91|898.71|887.91|898.71|887.91|898.71|887.91|1
1646536880000|2022-03-06 03:21:20|898.64|887.84|898.05|887.25|898.64|887.84|898.05|887.25|4
1646536890000|2022-03-06 03:21:30|897.89|887.09|897.88|887.08|897.89|887.09|897.88|887.08|2
1646536910000|2022-03-06 03:21:50|897.89|887.09|897.73|886.93|897.89|887.09|897.73|886.93|3
1646536920000|2022-03-06 03:22:00|897.68|886.88|897.33|886.53|897.68|886.88|897.33|886.53|5
1646536930000|2022-03-06 03:22:10|897.19|886.39|897.19|886.39|897.19|886.39|897.19|886.39|1
1646536940000|2022-03-06 03:22:20|897.21|886.41|897.35|886.55|897.35|886.55|897.21|886.41|3
1646536950000|2022-03-06 03:22:30|897.48|886.68|897.48|886.68|897.48|886.68|897.48|886.68|1
1646536980000|2022-03-06 03:23:00|897.5|886.7|897.5|886.7|897.5|886.7|897.5|886.7|1
1646536990000|2022-03-06 03:23:10|897.34|886.54|897.34|886.54|897.34|886.54|897.34|886.54|1
1646537020000|2022-03-06 03:23:40|897.38|886.58|897.8|887|897.8|887|897.38|886.58|3
1646537030000|2022-03-06 03:23:50|897.85|887.05|897.67|886.87|897.89|887.09|897.67|886.87|3
1646537050000|2022-03-06 03:24:10|897.7|886.9|897.45|886.65|897.7|886.9|897.3|886.5|5
1646537060000|2022-03-06 03:24:20|897.3|886.5|897|886.2|897.3|886.5|897|886.2|4
1646537070000|2022-03-06 03:24:30|897.01|886.21|896.96|886.16|897.01|886.21|896.96|886.16|3
1646537080000|2022-03-06 03:24:40|896.97|886.17|896.74|885.94|896.97|886.17|896.74|885.94|2
1646537100000|2022-03-06 03:25:00|896.73|885.93|896.73|885.93|896.73|885.93|896.73|885.93|1
1646537110000|2022-03-06 03:25:10|896.74|885.94|896.73|885.93|896.74|885.94|896.73|885.93|4
1646537120000|2022-03-06 03:25:20|896.72|885.92|896.9|886.1|896.9|886.1|896.72|885.92|3
1646537130000|2022-03-06 03:25:30|896.97|886.17|896.97|886.17|896.97|886.17|896.97|886.17|1
1646537140000|2022-03-06 03:25:40|897.08|886.28|897.04|886.24|897.41|886.61|897.04|886.24|5
1646537150000|2022-03-06 03:25:50|896.96|886.16|896.96|886.16|896.96|886.16|896.96|886.16|1
1646537160000|2022-03-06 03:26:00|896.9|886.1|896.8|886|896.9|886.1|896.76|885.96|3
1646537170000|2022-03-06 03:26:10|896.77|885.97|896.77|885.97|896.77|885.97|896.77|885.97|1
1646537180000|2022-03-06 03:26:20|896.8|886|896.8|886|896.8|886|896.8|886|1
1646537190000|2022-03-06 03:26:30|896.93|886.13|896.93|886.13|896.94|886.14|896.93|886.13|3
1646537210000|2022-03-06 03:26:50|896.81|886.01|896.8|886|896.81|886.01|896.8|886|2
1646537220000|2022-03-06 03:27:00|896.77|885.97|896.77|885.97|896.77|885.97|896.77|885.97|1
1646537230000|2022-03-06 03:27:10|896.75|885.95|896.75|885.95|896.75|885.95|896.75|885.95|1
1646537240000|2022-03-06 03:27:20|896.91|886.11|896.91|886.11|896.91|886.11|896.91|886.11|1
1646537250000|2022-03-06 03:27:30|897|886.2|896.78|885.98|897.03|886.23|896.78|885.98|7
1646537260000|2022-03-06 03:27:40|896.71|885.91|896.89|886.09|896.89|886.09|896.26|885.46|6
1646537270000|2022-03-06 03:27:50|896.81|886.01|896.99|886.19|896.99|886.19|896.77|885.97|4
1646537280000|2022-03-06 03:28:00|897|886.2|897|886.2|897|886.2|897|886.2|1
1646537290000|2022-03-06 03:28:10|897.05|886.25|897.26|886.46|897.26|886.46|897.05|886.25|2
1646537320000|2022-03-06 03:28:40|897.31|886.51|896.55|885.75|897.31|886.51|896.55|885.75|4
1646537330000|2022-03-06 03:28:50|896.03|885.23|896.07|885.27|896.07|885.27|896.03|885.23|4
1646537350000|2022-03-06 03:29:10|896.03|885.23|895.6|884.8|896.03|885.23|895.59|884.79|5
1646537370000|2022-03-06 03:29:30|895.68|884.88|895.7|884.9|895.9|885.1|895.66|884.86|4
1646537390000|2022-03-06 03:29:50|895.74|884.94|895.61|884.81|895.74|884.94|895.61|884.81|3
1646537400000|2022-03-06 03:30:00|895.65|884.85|895.58|884.78|895.65|884.85|895.58|884.78|2
1646537410000|2022-03-06 03:30:10|895.61|884.81|895.61|884.81|895.61|884.81|895.61|884.81|1
1646537420000|2022-03-06 03:30:20|895.66|884.86|895.66|884.86|895.66|884.86|895.66|884.86|1
1646537440000|2022-03-06 03:30:40|895.62|884.82|895.62|884.82|895.62|884.82|895.62|884.82|1
1646537450000|2022-03-06 03:30:50|895.58|884.78|895.58|884.78|895.58|884.78|895.58|884.78|1
1646537460000|2022-03-06 03:31:00|895.59|884.79|895.59|884.79|895.59|884.79|895.59|884.79|1
1646537470000|2022-03-06 03:31:10|895.6|884.8|896.06|885.26|896.06|885.26|895.6|884.8|3
1646537480000|2022-03-06 03:31:20|896.13|885.33|896.22|885.42|896.22|885.42|896.06|885.26|3
1646537490000|2022-03-06 03:31:30|896.33|885.53|896.33|885.53|896.33|885.53|896.33|885.53|1
1646537520000|2022-03-06 03:32:00|896.38|885.58|896.07|885.27|896.43|885.63|896.07|885.27|6
1646537530000|2022-03-06 03:32:10|896.06|885.26|895.61|884.81|896.06|885.26|895.61|884.81|4
1646537560000|2022-03-06 03:32:40|895.64|884.84|895.64|884.84|895.64|884.84|895.64|884.84|1
1646537580000|2022-03-06 03:33:00|895.55|884.75|895.55|884.75|895.55|884.75|895.55|884.75|1
1646537630000|2022-03-06 03:33:50|895.44|884.64|895.44|884.64|895.44|884.64|895.44|884.64|1
1646537640000|2022-03-06 03:34:00|895.56|884.76|895.36|884.56|895.56|884.76|895.36|884.56|2
1646537650000|2022-03-06 03:34:10|895.22|884.42|895.05|884.25|895.22|884.42|895.05|884.25|5
1646537660000|2022-03-06 03:34:20|894.84|884.04|894.95|884.15|894.96|884.16|894.81|884.01|5
1646537670000|2022-03-06 03:34:30|895|884.2|894.04|883.24|895|884.2|894.04|883.24|9
1646537680000|2022-03-06 03:34:40|894.13|883.33|894.15|883.35|894.36|883.56|894.13|883.33|3
1646537690000|2022-03-06 03:34:50|894.08|883.28|893.91|883.11|894.14|883.34|893.91|883.11|17
1646537700000|2022-03-06 03:35:00|893.96|883.16|894|883.2|894.11|883.31|893.93|883.13|23
1646537710000|2022-03-06 03:35:10|894.08|883.28|893.51|882.71|894.1|883.3|893.51|882.71|12
1646537720000|2022-03-06 03:35:20|893.4|882.6|892.45|881.65|893.57|882.77|892.45|881.65|7
1646537730000|2022-03-06 03:35:30|892.49|881.69|892.95|882.15|893.39|882.59|892.49|881.69|9
1646537740000|2022-03-06 03:35:40|892.92|882.12|892.05|881.25|892.92|882.12|892.05|881.25|11
1646537750000|2022-03-06 03:35:50|892.06|881.26|888.02|877.22|892.06|881.26|888.02|877.22|16
1646537760000|2022-03-06 03:36:00|888.26|877.46|887.79|876.99|888.26|877.46|887.01|876.21|14
1646537770000|2022-03-06 03:36:10|887.9|877.1|888|877.2|888.04|877.24|887.85|877.05|6
1646537780000|2022-03-06 03:36:20|888.22|877.42|888.03|877.23|888.48|877.68|888.03|877.23|4
1646537790000|2022-03-06 03:36:30|887.93|877.13|889.02|878.22|889.02|878.22|887.93|877.13|8
1646537800000|2022-03-06 03:36:40|889.04|878.24|889.63|878.83|889.63|878.83|889.04|878.24|6
1646537810000|2022-03-06 03:36:50|889.47|878.67|890.39|879.59|890.55|879.75|889.47|878.67|8
1646537820000|2022-03-06 03:37:00|890.32|879.52|890.04|879.24|890.32|879.52|890.04|879.24|4
1646537830000|2022-03-06 03:37:10|890.23|879.43|889.39|878.59|890.23|879.43|889.39|878.59|9
1646537840000|2022-03-06 03:37:20|889.36|878.56|888.97|878.17|889.36|878.56|888.97|878.17|3
1646537850000|2022-03-06 03:37:30|888.9|878.1|888.97|878.17|888.97|878.17|888.86|878.06|4
1646537860000|2022-03-06 03:37:40|888.92|878.12|888.92|878.12|888.92|878.12|888.92|878.12|1
1646537880000|2022-03-06 03:38:00|888.97|878.17|888.97|878.17|888.97|878.17|888.97|878.17|1
1646537890000|2022-03-06 03:38:10|888.99|878.19|888.97|878.17|888.99|878.19|888.97|878.17|2
1646537900000|2022-03-06 03:38:20|888.92|878.12|888.92|878.12|888.92|878.12|888.92|878.12|1
1646537910000|2022-03-06 03:38:30|888.91|878.11|888.9|878.1|888.91|878.11|888.7|877.9|5
1646537920000|2022-03-06 03:38:40|888.7|877.9|888.05|877.25|888.7|877.9|888.05|877.25|4
1646537930000|2022-03-06 03:38:50|888.14|877.34|888.05|877.25|888.14|877.34|888.05|877.25|6
1646537940000|2022-03-06 03:39:00|887.93|877.13|887.92|877.12|887.95|877.15|887.92|877.12|3
1646537950000|2022-03-06 03:39:10|887.94|877.14|888.12|877.32|888.25|877.45|887.94|877.14|8
1646537960000|2022-03-06 03:39:20|888.25|877.45|888.15|877.35|888.25|877.45|888.15|877.35|2
1646537970000|2022-03-06 03:39:30|888.27|877.47|888.04|877.24|888.27|877.47|888.04|877.24|3
1646537990000|2022-03-06 03:39:50|887.94|877.14|887.01|876.21|887.94|877.14|887.01|876.21|9
1646538000000|2022-03-06 03:40:00|887.05|876.25|887.05|876.25|887.28|876.48|887.05|876.25|3
1646538010000|2022-03-06 03:40:10|887.03|876.23|886.44|875.64|887.03|876.23|886.44|875.64|5
1646538020000|2022-03-06 03:40:20|886.78|875.98|886.54|875.74|886.78|875.98|886.54|875.74|4
1646538030000|2022-03-06 03:40:30|886.58|875.78|885.33|874.53|886.58|875.78|885.33|874.53|16
1646538040000|2022-03-06 03:40:40|885.55|874.75|885.96|875.16|885.96|875.16|885.49|874.69|7
1646538050000|2022-03-06 03:40:50|885.93|875.13|885.58|874.78|885.94|875.14|885.58|874.78|3
1646538060000|2022-03-06 03:41:00|885.66|874.86|885.34|874.54|885.66|874.86|885.34|874.54|5
1646538070000|2022-03-06 03:41:10|885.37|874.57|885.87|875.07|885.87|875.07|885.37|874.57|6
1646538080000|2022-03-06 03:41:20|885.95|875.15|885.96|875.16|885.97|875.17|885.95|875.15|3
1646538090000|2022-03-06 03:41:30|886.01|875.21|886.21|875.41|886.21|875.41|886.01|875.21|3
1646538100000|2022-03-06 03:41:40|886.2|875.4|886.81|876.01|886.82|876.02|886.2|875.4|6
1646538110000|2022-03-06 03:41:50|886.82|876.02|887.04|876.24|887.04|876.24|886.82|876.02|3
1646538120000|2022-03-06 03:42:00|886.96|876.16|886.31|875.51|886.96|876.16|886.27|875.47|10
1646538130000|2022-03-06 03:42:10|886.63|875.83|886.82|876.02|886.82|876.02|886.63|875.83|3
1646538140000|2022-03-06 03:42:20|886.9|876.1|886.9|876.1|886.9|876.1|886.9|876.1|1
1646538150000|2022-03-06 03:42:30|886.99|876.19|887.07|876.27|887.08|876.28|886.9|876.1|5
1646538160000|2022-03-06 03:42:40|887.48|876.68|887.71|876.91|887.71|876.91|887.48|876.68|2
1646538170000|2022-03-06 03:42:50|887.9|877.1|887.9|877.1|887.9|877.1|887.9|877.1|1
1646538180000|2022-03-06 03:43:00|887.91|877.11|887.98|877.18|888.01|877.21|887.91|877.11|6
1646538190000|2022-03-06 03:43:10|888.05|877.25|888.08|877.28|888.08|877.28|888.05|877.25|3
1646538200000|2022-03-06 03:43:20|888.09|877.29|888|877.2|888.09|877.29|888|877.2|2
1646538210000|2022-03-06 03:43:30|888.01|877.21|887.63|876.83|888.01|877.21|887.63|876.83|6
1646538220000|2022-03-06 03:43:40|887.56|876.76|887.23|876.43|887.59|876.79|887.23|876.43|13
1646538230000|2022-03-06 03:43:50|887.22|876.42|886.35|875.55|887.24|876.44|886.35|875.55|12
1646538240000|2022-03-06 03:44:00|886.39|875.59|886.21|875.41|886.39|875.59|885.98|875.18|6
1646538250000|2022-03-06 03:44:10|886.33|875.53|886.9|876.1|886.9|876.1|886.33|875.53|3
1646538260000|2022-03-06 03:44:20|886.89|876.09|886.73|875.93|886.89|876.09|886.73|875.93|2
1646538270000|2022-03-06 03:44:30|886.89|876.09|886.89|876.09|886.89|876.09|886.89|876.09|1
1646538280000|2022-03-06 03:44:40|886.91|876.11|886.91|876.11|886.91|876.11|886.91|876.11|1
1646538290000|2022-03-06 03:44:50|886.94|876.14|886.97|876.17|886.97|876.17|886.94|876.14|2
1646538300000|2022-03-06 03:45:00|886.77|875.97|886.68|875.88|886.81|876.01|886.68|875.88|3
1646538310000|2022-03-06 03:45:10|886.53|875.73|886.53|875.73|886.53|875.73|886.53|875.73|1
1646538320000|2022-03-06 03:45:20|886.56|875.76|886.56|875.76|886.56|875.76|886.56|875.76|1
1646538330000|2022-03-06 03:45:30|886.79|875.99|886.92|876.12|886.92|876.12|886.79|875.99|2
1646538340000|2022-03-06 03:45:40|886.99|876.19|886.94|876.14|887.18|876.38|886.94|876.14|5
1646538350000|2022-03-06 03:45:50|887|876.2|887.22|876.42|887.22|876.42|887|876.2|2
1646538360000|2022-03-06 03:46:00|887.24|876.44|887.82|877.02|887.84|877.04|887.24|876.44|4
1646538370000|2022-03-06 03:46:10|887.97|877.17|887.97|877.17|887.97|877.17|887.97|877.17|1
1646538380000|2022-03-06 03:46:20|887.96|877.16|887.61|876.81|887.96|877.16|887.61|876.81|4
1646538390000|2022-03-06 03:46:30|887.81|877.01|887.55|876.75|887.81|877.01|887.55|876.75|2
1646538400000|2022-03-06 03:46:40|887.34|876.54|887.89|877.09|887.89|877.09|887.34|876.54|5
1646538410000|2022-03-06 03:46:50|887.95|877.15|888.3|877.5|888.3|877.5|887.95|877.15|4
1646538420000|2022-03-06 03:47:00|888.52|877.72|888.74|877.94|888.74|877.94|888.52|877.72|2
1646538430000|2022-03-06 03:47:10|888.82|878.02|888.91|878.11|888.91|878.11|888.82|878.02|3
1646538440000|2022-03-06 03:47:20|888.92|878.12|888.91|878.11|888.92|878.12|888.91|878.11|2
1646538460000|2022-03-06 03:47:40|888.73|877.93|888.59|877.79|888.73|877.93|888.59|877.79|2
1646538470000|2022-03-06 03:47:50|888.82|878.02|888.93|878.13|888.93|878.13|888.82|878.02|3
1646538480000|2022-03-06 03:48:00|888.96|878.16|889.01|878.21|889.01|878.21|888.96|878.16|2
1646538490000|2022-03-06 03:48:10|889.03|878.23|889.29|878.49|889.29|878.49|889.03|878.23|3
1646538500000|2022-03-06 03:48:20|889.4|878.6|889.45|878.65|889.45|878.65|889.4|878.6|2
1646538510000|2022-03-06 03:48:30|889.84|879.04|890.29|879.49|890.29|879.49|889.84|879.04|6
1646538520000|2022-03-06 03:48:40|890.25|879.45|890.86|880.06|891.03|880.23|890.25|879.45|8
1646538530000|2022-03-06 03:48:50|890.72|879.92|890.31|879.51|890.72|879.92|890.31|879.51|4
1646538550000|2022-03-06 03:49:10|890.51|879.71|890.91|880.11|890.91|880.11|890.51|879.71|6
1646538560000|2022-03-06 03:49:20|890.8|880|890.52|879.72|890.8|880|890.52|879.72|3
1646538570000|2022-03-06 03:49:30|890.51|879.71|890.34|879.54|890.51|879.71|890.34|879.54|3
1646538580000|2022-03-06 03:49:40|889.94|879.14|889.7|878.9|889.94|879.14|889.69|878.89|7
1646538590000|2022-03-06 03:49:50|889.71|878.91|889.72|878.92|889.8|879|889.71|878.91|4
1646538600000|2022-03-06 03:50:00|889.7|878.9|889.9|879.1|889.9|879.1|889.7|878.9|2
1646538630000|2022-03-06 03:50:30|889.94|879.14|889.94|879.14|889.94|879.14|889.94|879.14|1
1646538650000|2022-03-06 03:50:50|889.91|879.11|889.8|879|889.91|879.11|889.74|878.94|4
1646538660000|2022-03-06 03:51:00|889.76|878.96|889.76|878.96|889.76|878.96|889.76|878.96|1
1646538670000|2022-03-06 03:51:10|889.78|878.98|889.78|878.98|889.78|878.98|889.78|878.98|1
1646538720000|2022-03-06 03:52:00|889.77|878.97|889.94|879.14|889.94|879.14|889.77|878.97|2
1646538730000|2022-03-06 03:52:10|890.09|879.29|890.09|879.29|890.09|879.29|890.09|879.29|1
1646538740000|2022-03-06 03:52:20|890.1|879.3|890.1|879.3|890.1|879.3|890.1|879.3|1
1646538750000|2022-03-06 03:52:30|890.24|879.44|890.23|879.43|890.24|879.44|890.23|879.43|2
1646538760000|2022-03-06 03:52:40|890.47|879.67|890.32|879.52|890.47|879.67|890.29|879.49|6
1646538770000|2022-03-06 03:52:50|890.02|879.22|890.02|879.22|890.02|879.22|890.02|879.22|1
1646538810000|2022-03-06 03:53:30|890.15|879.35|890.17|879.37|890.17|879.37|890.15|879.35|2
1646538840000|2022-03-06 03:54:00|890.01|879.21|890.01|879.21|890.01|879.21|890.01|879.21|1
1646538850000|2022-03-06 03:54:10|890|879.2|889.45|878.65|890|879.2|889.45|878.65|2
1646538860000|2022-03-06 03:54:20|889.11|878.31|889|878.2|889.11|878.31|889|878.2|7
1646538880000|2022-03-06 03:54:40|889.19|878.39|889|878.2|889.47|878.67|889|878.2|7
1646538900000|2022-03-06 03:55:00|888.91|878.11|888.91|878.11|888.91|878.11|888.91|878.11|1
1646538930000|2022-03-06 03:55:30|888.93|878.13|888.42|877.62|888.93|878.13|888.42|877.62|5
1646538940000|2022-03-06 03:55:40|888.47|877.67|888.47|877.67|888.47|877.67|888.47|877.67|1
1646538950000|2022-03-06 03:55:50|888.64|877.84|888.92|878.12|888.92|878.12|888.64|877.84|4
1646538960000|2022-03-06 03:56:00|889.35|878.55|889.35|878.55|889.35|878.55|889.35|878.55|1
1646538970000|2022-03-06 03:56:10|889.18|878.38|888.72|877.92|889.18|878.38|888.72|877.92|2
1646538980000|2022-03-06 03:56:20|888.55|877.75|888.55|877.75|888.55|877.75|888.55|877.75|1
1646538990000|2022-03-06 03:56:30|888.59|877.79|888.57|877.77|888.59|877.79|888.55|877.75|3
1646539010000|2022-03-06 03:56:50|888.6|877.8|888.82|878.02|888.82|878.02|888.6|877.8|3
1646539020000|2022-03-06 03:57:00|888.85|878.05|889.2|878.4|889.34|878.54|888.85|878.05|5
1646539030000|2022-03-06 03:57:10|889.04|878.24|889.04|878.24|889.04|878.24|889.04|878.24|1
1646539060000|2022-03-06 03:57:40|889.06|878.26|889.02|878.22|889.06|878.26|889.02|878.22|2
1646539070000|2022-03-06 03:57:50|889.06|878.26|888.58|877.78|889.06|878.26|888.58|877.78|3
1646539080000|2022-03-06 03:58:00|888.53|877.73|888.08|877.28|888.53|877.73|888.08|877.28|7
1646539100000|2022-03-06 03:58:20|888.13|877.33|887.68|876.88|888.13|877.33|887.68|876.88|8
1646539110000|2022-03-06 03:58:30|887.64|876.84|886.93|876.13|887.64|876.84|886.91|876.11|6
1646539120000|2022-03-06 03:58:40|886.91|876.11|885.95|875.15|886.91|876.11|885.95|875.15|11
1646539130000|2022-03-06 03:58:50|885.96|875.16|885.41|874.61|885.97|875.17|885.41|874.61|4
1646539140000|2022-03-06 03:59:00|885.38|874.58|884.55|873.75|885.38|874.58|884.39|873.59|6
1646539150000|2022-03-06 03:59:10|884.54|873.74|885.13|874.33|885.13|874.33|884.54|873.74|5
1646539160000|2022-03-06 03:59:20|885.18|874.38|885.91|875.11|885.91|875.11|885.18|874.38|5
1646539170000|2022-03-06 03:59:30|886.01|875.21|886.26|875.46|886.26|875.46|885.98|875.18|3
1646539180000|2022-03-06 03:59:40|886.22|875.42|886.77|875.97|886.77|875.97|886.22|875.42|3
1646539190000|2022-03-06 03:59:50|886.76|875.96|886.78|875.98|886.78|875.98|886.76|875.96|4
1646539200000|2022-03-06 04:00:00|886.77|875.97|884.16|873.36|886.77|875.97|884.16|873.36|12
1646539210000|2022-03-06 04:00:10|884.19|873.39|885|874.2|885|874.2|884.19|873.39|11
1646539220000|2022-03-06 04:00:20|885.33|874.53|885.89|875.09|885.89|875.09|885.33|874.53|4
1646539230000|2022-03-06 04:00:30|886.08|875.28|886.82|876.02|886.82|876.02|886.05|875.25|8
1646539240000|2022-03-06 04:00:40|886.83|876.03|887.24|876.44|887.24|876.44|886.83|876.03|5
1646539250000|2022-03-06 04:00:50|887.38|876.58|887.38|876.58|887.38|876.58|887.05|876.25|6
1646539260000|2022-03-06 04:01:00|887.28|876.48|887.79|876.99|887.79|876.99|887.2|876.4|11
1646539270000|2022-03-06 04:01:10|887.72|876.92|887.83|877.03|887.83|877.03|887.72|876.92|4
1646539280000|2022-03-06 04:01:20|887.91|877.11|887.99|877.19|888|877.2|887.91|877.11|6
1646539290000|2022-03-06 04:01:30|888.41|877.61|888.23|877.43|888.41|877.61|888.23|877.43|4
1646539300000|2022-03-06 04:01:40|888.01|877.21|888.01|877.21|888.01|877.21|888.01|877.21|1
1646539320000|2022-03-06 04:02:00|887.91|877.11|887.65|876.85|887.91|877.11|887.65|876.85|4
1646539330000|2022-03-06 04:02:10|887.53|876.73|886.62|875.82|887.53|876.73|886.62|875.82|6
1646539340000|2022-03-06 04:02:20|886.4|875.6|886.09|875.29|886.4|875.6|885.84|875.04|10
1646539350000|2022-03-06 04:02:30|885.99|875.19|885.9|875.1|886.12|875.32|885.82|875.02|9
1646539360000|2022-03-06 04:02:40|885.84|875.04|885.84|875.04|885.87|875.07|885.84|875.04|3
1646539370000|2022-03-06 04:02:50|885.85|875.05|882.06|871.26|885.85|875.05|882.06|871.26|23
1646539380000|2022-03-06 04:03:00|882.34|871.54|879.28|868.48|882.72|871.92|879.28|868.48|19
1646539390000|2022-03-06 04:03:10|879.02|868.22|878.09|867.29|879.19|868.39|877.92|867.12|18
1646539400000|2022-03-06 04:03:20|878.23|867.43|879.67|868.87|879.67|868.87|878.23|867.43|13
1646539410000|2022-03-06 04:03:30|879.68|868.88|879.37|868.57|880.23|869.43|879.22|868.42|20
1646539420000|2022-03-06 04:03:40|879.35|868.55|877.66|866.86|879.36|868.56|877.55|866.75|22
1646539430000|2022-03-06 04:03:50|877.12|866.32|874.58|863.78|877.12|866.32|874.58|863.78|20
1646539440000|2022-03-06 04:04:00|874.22|863.42|872.47|861.67|874.22|863.42|872.43|861.63|15
1646539450000|2022-03-06 04:04:10|872.21|861.41|874.49|863.69|874.9|864.1|870.82|860.02|22
1646539460000|2022-03-06 04:04:20|874.39|863.59|875.51|864.71|876.48|865.68|874.39|863.59|22
1646539470000|2022-03-06 04:04:30|875.43|864.63|875.56|864.76|875.75|864.95|874.38|863.58|18
1646539480000|2022-03-06 04:04:40|875.58|864.78|876.92|866.12|877|866.2|875.58|864.78|11
1646539490000|2022-03-06 04:04:50|876.74|865.94|876.73|865.93|876.74|865.94|875.94|865.14|9
1646539500000|2022-03-06 04:05:00|876.71|865.91|875.94|865.14|877|866.2|875.94|865.14|8
1646539510000|2022-03-06 04:05:10|875.89|865.09|876.09|865.29|876.1|865.3|875.85|865.05|4
1646539520000|2022-03-06 04:05:20|876.33|865.53|877.18|866.38|877.18|866.38|876.33|865.53|8
1646539530000|2022-03-06 04:05:30|877.19|866.39|877.82|867.02|877.82|867.02|877.19|866.39|8
1646539540000|2022-03-06 04:05:40|877.71|866.91|878.11|867.31|878.11|867.31|877.71|866.91|7
1646539550000|2022-03-06 04:05:50|878.28|867.48|878.28|867.48|878.28|867.48|877.96|867.16|6
1646539560000|2022-03-06 04:06:00|878.5|867.7|879.68|868.88|879.68|868.88|878.5|867.7|10
1646539570000|2022-03-06 04:06:10|879.83|869.03|880.03|869.23|880.03|869.23|879.8|869|8
1646539580000|2022-03-06 04:06:20|880.13|869.33|879.85|869.05|880.17|869.37|879.85|869.05|9
1646539590000|2022-03-06 04:06:30|879.93|869.13|880.9|870.1|880.9|870.1|879.93|869.13|10
1646539600000|2022-03-06 04:06:40|880.71|869.91|879.63|868.83|880.71|869.91|879.63|868.83|14
1646539610000|2022-03-06 04:06:50|879.14|868.34|878.7|867.9|879.14|868.34|877.92|867.12|20
1646539620000|2022-03-06 04:07:00|878.61|867.81|879.05|868.25|879.05|868.25|878.46|867.66|12
1646539630000|2022-03-06 04:07:10|879.33|868.53|879.33|868.53|879.33|868.53|879.33|868.53|1
1646539640000|2022-03-06 04:07:20|879.4|868.6|879.72|868.92|879.72|868.92|879.4|868.6|2
1646539650000|2022-03-06 04:07:30|879.55|868.75|879.42|868.62|879.55|868.75|879.2|868.4|10
1646539660000|2022-03-06 04:07:40|879.38|868.58|879.08|868.28|879.38|868.58|879.02|868.22|7
1646539670000|2022-03-06 04:07:50|879.15|868.35|878.68|867.88|879.15|868.35|878.68|867.88|12
1646539680000|2022-03-06 04:08:00|878.57|867.77|878.57|867.77|878.68|867.88|878.57|867.77|5
1646539690000|2022-03-06 04:08:10|878.62|867.82|878.91|868.11|879.07|868.27|878.57|867.77|8
1646539700000|2022-03-06 04:08:20|878.81|868.01|878.12|867.32|878.83|868.03|878.12|867.32|6
1646539710000|2022-03-06 04:08:30|878.07|867.27|878.33|867.53|878.33|867.53|878.07|867.27|5
1646539720000|2022-03-06 04:08:40|878.67|867.87|878.73|867.93|878.95|868.15|878.67|867.87|6
1646539730000|2022-03-06 04:08:50|878.46|867.66|878.79|867.99|878.79|867.99|878.46|867.66|4
1646539740000|2022-03-06 04:09:00|878.82|868.02|878|867.2|878.82|868.02|878|867.2|8
1646539750000|2022-03-06 04:09:10|878.05|867.25|878.12|867.32|878.12|867.32|878.05|867.25|2
1646539760000|2022-03-06 04:09:20|878.05|867.25|878.83|868.03|878.83|868.03|878.05|867.25|7
1646539770000|2022-03-06 04:09:30|878.82|868.02|878.99|868.19|879.33|868.53|878.82|868.02|9
1646539780000|2022-03-06 04:09:40|878.98|868.18|878.98|868.18|878.98|868.18|878.98|868.18|1
1646539790000|2022-03-06 04:09:50|878.82|868.02|878.82|868.02|878.82|868.02|878.82|868.02|1
1646539800000|2022-03-06 04:10:00|878.75|867.95|877.62|866.82|878.75|867.95|877.62|866.82|11
1646539810000|2022-03-06 04:10:10|877.71|866.91|877.28|866.48|877.71|866.91|877.23|866.43|15
1646539820000|2022-03-06 04:10:20|877.23|866.43|877.07|866.27|877.28|866.48|877.07|866.27|8
1646539830000|2022-03-06 04:10:30|877.08|866.28|877.02|866.22|877.08|866.28|877.02|866.22|4
1646539840000|2022-03-06 04:10:40|877.21|866.41|877.41|866.61|877.41|866.61|877.21|866.41|5
1646539850000|2022-03-06 04:10:50|877.46|866.66|877.17|866.37|877.47|866.67|877.17|866.37|9
1646539860000|2022-03-06 04:11:00|877.37|866.57|877.35|866.55|877.42|866.62|877.31|866.51|6
1646539870000|2022-03-06 04:11:10|877.22|866.42|877.22|866.42|877.22|866.42|877.22|866.42|1
1646539880000|2022-03-06 04:11:20|877.19|866.39|876.89|866.09|877.19|866.39|876.89|866.09|3
1646539890000|2022-03-06 04:11:30|876.79|865.99|876.25|865.45|876.79|865.99|876.25|865.45|4
1646539900000|2022-03-06 04:11:40|876.11|865.31|875.96|865.16|876.11|865.31|875.92|865.12|3
1646539910000|2022-03-06 04:11:50|875.92|865.12|876.01|865.21|876.01|865.21|875.92|865.12|2
1646539930000|2022-03-06 04:12:10|875.92|865.12|877.29|866.49|877.29|866.49|875.92|865.12|9
1646539940000|2022-03-06 04:12:20|877.34|866.54|878.06|867.26|878.08|867.28|877.34|866.54|9
1646539950000|2022-03-06 04:12:30|877.97|867.17|877.55|866.75|877.97|867.17|877.41|866.61|5
1646539960000|2022-03-06 04:12:40|877.51|866.71|877.89|867.09|877.89|867.09|877.51|866.71|5
1646539970000|2022-03-06 04:12:50|877.9|867.1|877.83|867.03|877.91|867.11|877.83|867.03|3
1646539980000|2022-03-06 04:13:00|877.96|867.16|877.92|867.12|877.96|867.16|877.92|867.12|2
1646539990000|2022-03-06 04:13:10|877.91|867.11|877.91|867.11|877.91|867.11|877.91|867.11|1
1646540000000|2022-03-06 04:13:20|877.96|867.16|877.98|867.18|878.17|867.37|877.96|867.16|5
1646540010000|2022-03-06 04:13:30|877.92|867.12|878.05|867.25|878.05|867.25|877.92|867.12|3
1646540020000|2022-03-06 04:13:40|877.98|867.18|877.93|867.13|878.19|867.39|877.93|867.13|11
1646540030000|2022-03-06 04:13:50|877.99|867.19|878.11|867.31|878.11|867.31|877.99|867.19|6
1646540040000|2022-03-06 04:14:00|878.24|867.44|878.79|867.99|878.79|867.99|878.24|867.44|4
1646540050000|2022-03-06 04:14:10|878.89|868.09|878.9|868.1|878.9|868.1|878.88|868.08|3
1646540060000|2022-03-06 04:14:20|878.88|868.08|879.37|868.57|879.37|868.57|878.88|868.08|8
1646540070000|2022-03-06 04:14:30|879.51|868.71|879.29|868.49|879.51|868.71|879.29|868.49|2
1646540080000|2022-03-06 04:14:40|879.08|868.28|878.19|867.39|879.09|868.29|878.19|867.39|8
1646540090000|2022-03-06 04:14:50|878.2|867.4|877.76|866.96|878.2|867.4|877.31|866.51|10
1646540100000|2022-03-06 04:15:00|877.77|866.97|877.97|867.17|878.01|867.21|877.77|866.97|5
1646540110000|2022-03-06 04:15:10|878.07|867.27|878.32|867.52|878.32|867.52|878.07|867.27|3
1646540120000|2022-03-06 04:15:20|878.35|867.55|878.83|868.03|878.83|868.03|878.35|867.55|4
1646540130000|2022-03-06 04:15:30|878.82|868.02|878.91|868.11|879.01|868.21|878.82|868.02|11
1646540160000|2022-03-06 04:16:00|878.92|868.12|878.42|867.62|878.92|868.12|878.42|867.62|4
1646540170000|2022-03-06 04:16:10|878.31|867.51|878.19|867.39|878.31|867.51|877.96|867.16|8
1646540180000|2022-03-06 04:16:20|878.03|867.23|878.04|867.24|878.04|867.24|877.96|867.16|4
1646540190000|2022-03-06 04:16:30|877.98|867.18|877.98|867.18|877.98|867.18|877.5|866.7|10
1646540200000|2022-03-06 04:16:40|878.04|867.24|878.04|867.24|878.04|867.24|878.04|867.24|1
1646540210000|2022-03-06 04:16:50|878.03|867.23|877.61|866.81|878.03|867.23|877.61|866.81|3
1646540220000|2022-03-06 04:17:00|877.54|866.74|876.92|866.12|877.54|866.74|876.92|866.12|4
1646540230000|2022-03-06 04:17:10|876.98|866.18|876.92|866.12|876.98|866.18|876.92|866.12|2
1646540240000|2022-03-06 04:17:20|876.9|866.1|877.66|866.86|877.66|866.86|876.9|866.1|7
1646540250000|2022-03-06 04:17:30|877.65|866.85|877.66|866.86|877.66|866.86|877.65|866.85|2
1646540260000|2022-03-06 04:17:40|877.91|867.11|877.91|867.11|877.91|867.11|877.91|867.11|1
1646540280000|2022-03-06 04:18:00|878.04|867.24|877.91|867.11|878.04|867.24|877.91|867.11|2
1646540300000|2022-03-06 04:18:20|877.89|867.09|877.21|866.41|877.89|867.09|877.21|866.41|6
1646540310000|2022-03-06 04:18:30|877.13|866.33|877.36|866.56|877.42|866.62|877.13|866.33|4
1646540320000|2022-03-06 04:18:40|877.37|866.57|877.37|866.57|877.37|866.57|877.37|866.57|1
1646540340000|2022-03-06 04:19:00|877.2|866.4|876.99|866.19|877.2|866.4|876.99|866.19|6
1646540350000|2022-03-06 04:19:10|876.95|866.15|876.36|865.56|876.95|866.15|876.36|865.56|5
1646540360000|2022-03-06 04:19:20|876.37|865.57|876.3|865.5|876.37|865.57|876.12|865.32|5
1646540370000|2022-03-06 04:19:30|876.35|865.55|875.9|865.1|876.35|865.55|875.9|865.1|4
1646540390000|2022-03-06 04:19:50|875.89|865.09|874.89|864.09|875.9|865.1|874.89|864.09|13
1646540400000|2022-03-06 04:20:00|874.9|864.1|875.76|864.96|875.76|864.96|874.9|864.1|6
1646540410000|2022-03-06 04:20:10|875.82|865.02|876.84|866.04|876.84|866.04|875.76|864.96|7
1646540420000|2022-03-06 04:20:20|876.79|865.99|875.99|865.19|876.79|865.99|875.99|865.19|6
1646540430000|2022-03-06 04:20:30|875.98|865.18|875.91|865.11|876|865.2|875.91|865.11|7
1646540440000|2022-03-06 04:20:40|875.72|864.92|876.03|865.23|876.03|865.23|875.27|864.47|5
1646540450000|2022-03-06 04:20:50|876.2|865.4|876.2|865.4|876.2|865.4|876.08|865.28|5
1646540460000|2022-03-06 04:21:00|876.32|865.52|875.99|865.19|876.32|865.52|875.99|865.19|3
1646540470000|2022-03-06 04:21:10|876.18|865.38|876.25|865.45|876.25|865.45|875.94|865.14|8
1646540480000|2022-03-06 04:21:20|876.13|865.33|876.28|865.48|876.3|865.5|875.94|865.14|9
1646540490000|2022-03-06 04:21:30|876.09|865.29|876.24|865.44|876.24|865.44|876.08|865.28|4
1646540500000|2022-03-06 04:21:40|876.12|865.32|876.08|865.28|876.12|865.32|876.08|865.28|2
1646540510000|2022-03-06 04:21:50|876.12|865.32|876.24|865.44|876.24|865.44|876.12|865.32|2
1646540520000|2022-03-06 04:22:00|876.36|865.56|876.89|866.09|876.89|866.09|876.36|865.56|7
1646540530000|2022-03-06 04:22:10|877.01|866.21|876.54|865.74|877.01|866.21|876.54|865.74|4
1646540540000|2022-03-06 04:22:20|876.43|865.63|876.91|866.11|876.91|866.11|876.43|865.63|3
1646540550000|2022-03-06 04:22:30|876.68|865.88|876.91|866.11|876.91|866.11|876.6|865.8|7
1646540560000|2022-03-06 04:22:40|876.92|866.12|876.84|866.04|876.92|866.12|876.84|866.04|4
1646540570000|2022-03-06 04:22:50|876.88|866.08|876.92|866.12|876.92|866.12|876.88|866.08|2
1646540580000|2022-03-06 04:23:00|876.91|866.11|876.91|866.11|876.91|866.11|876.91|866.11|1
1646540590000|2022-03-06 04:23:10|876.83|866.03|876.45|865.65|876.84|866.04|876.45|865.65|4
1646540600000|2022-03-06 04:23:20|876.53|865.73|875.77|864.97|876.54|865.74|875.77|864.97|10
1646540610000|2022-03-06 04:23:30|875.78|864.98|875.95|865.15|876.11|865.31|875.77|864.97|10
1646540620000|2022-03-06 04:23:40|875.99|865.19|876.76|865.96|876.76|865.96|875.99|865.19|7
1646540630000|2022-03-06 04:23:50|876.83|866.03|876.26|865.46|876.83|866.03|876.22|865.42|8
1646540640000|2022-03-06 04:24:00|876.22|865.42|876.02|865.22|876.22|865.42|876.02|865.22|2
1646540650000|2022-03-06 04:24:10|876.01|865.21|875.92|865.12|876.01|865.21|875.92|865.12|2
1646540660000|2022-03-06 04:24:20|875.95|865.15|875.95|865.15|875.95|865.15|875.95|865.15|1
1646540670000|2022-03-06 04:24:30|875.92|865.12|875.32|864.52|875.92|865.12|875.32|864.52|6
1646540680000|2022-03-06 04:24:40|875.43|864.63|875.43|864.63|875.43|864.63|875.43|864.63|1
1646540690000|2022-03-06 04:24:50|875.38|864.58|875.14|864.34|875.38|864.58|875.14|864.34|6
1646540700000|2022-03-06 04:25:00|874.95|864.15|874.43|863.63|874.95|864.15|874.37|863.57|4
1646540710000|2022-03-06 04:25:10|874.48|863.68|875.06|864.26|875.14|864.34|874.48|863.68|12
1646540720000|2022-03-06 04:25:20|875.16|864.36|875.08|864.28|875.16|864.36|875.08|864.28|4
1646540730000|2022-03-06 04:25:30|874.9|864.1|874.45|863.65|874.9|864.1|874.45|863.65|4
1646540740000|2022-03-06 04:25:40|874.48|863.68|874.86|864.06|874.86|864.06|874.48|863.68|4
1646540750000|2022-03-06 04:25:50|874.93|864.13|874.9|864.1|875.06|864.26|874.9|864.1|6
1646540760000|2022-03-06 04:26:00|874.92|864.12|875.12|864.32|875.12|864.32|874.92|864.12|3
1646540770000|2022-03-06 04:26:10|875|864.2|874.92|864.12|875|864.2|874.92|864.12|2
1646540790000|2022-03-06 04:26:30|875|864.2|875.12|864.32|875.12|864.32|875|864.2|4
1646540800000|2022-03-06 04:26:40|875.42|864.62|875.57|864.77|875.57|864.77|875.42|864.62|2
1646540810000|2022-03-06 04:26:50|875.47|864.67|875.47|864.67|875.47|864.67|875.47|864.67|1
1646540830000|2022-03-06 04:27:10|875.52|864.72|875.52|864.72|875.52|864.72|875.52|864.72|1
1646540840000|2022-03-06 04:27:20|875.59|864.79|875.59|864.79|875.59|864.79|875.59|864.79|1
1646540850000|2022-03-06 04:27:30|875.61|864.81|875.61|864.81|875.61|864.81|875.61|864.81|1
1646540870000|2022-03-06 04:27:50|875.47|864.67|875.47|864.67|875.47|864.67|875.47|864.67|1
1646540880000|2022-03-06 04:28:00|875.58|864.78|875.58|864.78|875.58|864.78|875.53|864.73|3
1646540890000|2022-03-06 04:28:10|875.5|864.7|875.03|864.23|875.5|864.7|875.03|864.23|4
1646540900000|2022-03-06 04:28:20|874.96|864.16|875.24|864.44|875.24|864.44|874.96|864.16|3
1646540920000|2022-03-06 04:28:40|875.44|864.64|874.78|863.98|875.44|864.64|874.78|863.98|5
1646540930000|2022-03-06 04:28:50|874.6|863.8|874.73|863.93|874.73|863.93|874.6|863.8|2
1646540940000|2022-03-06 04:29:00|874.77|863.97|875.14|864.34|875.14|864.34|874.73|863.93|6
1646540950000|2022-03-06 04:29:10|875.26|864.46|875.09|864.29|875.26|864.46|875.09|864.29|2
1646540960000|2022-03-06 04:29:20|875.18|864.38|875.18|864.38|875.18|864.38|875.18|864.38|1
1646540970000|2022-03-06 04:29:30|875.12|864.32|875.12|864.32|875.12|864.32|875.12|864.32|1
1646540980000|2022-03-06 04:29:40|875.23|864.43|875.23|864.43|875.23|864.43|875.07|864.27|5
1646540990000|2022-03-06 04:29:50|875.07|864.27|875.02|864.22|875.07|864.27|875.02|864.22|2
1646541000000|2022-03-06 04:30:00|875.06|864.26|875.22|864.42|875.22|864.42|875.06|864.26|3
1646541010000|2022-03-06 04:30:10|875.11|864.31|875.06|864.26|875.22|864.42|875.06|864.26|4
1646541020000|2022-03-06 04:30:20|875.12|864.32|875.14|864.34|875.14|864.34|875.06|864.26|3
1646541030000|2022-03-06 04:30:30|875.07|864.27|875.07|864.27|875.07|864.27|875.07|864.27|1
1646541040000|2022-03-06 04:30:40|875.11|864.31|875.11|864.31|875.11|864.31|875.11|864.31|1
1646541050000|2022-03-06 04:30:50|874.97|864.17|875.09|864.29|875.09|864.29|874.97|864.17|2
1646541060000|2022-03-06 04:31:00|875.1|864.3|875.1|864.3|875.1|864.3|875.01|864.21|3
1646541080000|2022-03-06 04:31:20|875.17|864.37|875.79|864.99|875.79|864.99|875.17|864.37|3
1646541090000|2022-03-06 04:31:30|875.8|865|875.97|865.17|875.97|865.17|875.79|864.99|8
1646541100000|2022-03-06 04:31:40|876.29|865.49|876.3|865.5|876.3|865.5|876.29|865.49|2
1646541110000|2022-03-06 04:31:50|876.31|865.51|877.01|866.21|877.01|866.21|876.23|865.43|5
1646541120000|2022-03-06 04:32:00|876.99|866.19|877.21|866.41|877.21|866.41|876.99|866.19|4
1646541130000|2022-03-06 04:32:10|877.01|866.21|876.22|865.42|877.01|866.21|875.92|865.12|10
1646541140000|2022-03-06 04:32:20|876.26|865.46|876.42|865.62|876.42|865.62|876.26|865.46|3
1646541160000|2022-03-06 04:32:40|876.56|865.76|876.56|865.76|876.56|865.76|876.56|865.76|1
1646541170000|2022-03-06 04:32:50|876.8|866|876.86|866.06|876.86|866.06|876.8|866|2
1646541180000|2022-03-06 04:33:00|876.91|866.11|877.06|866.26|877.06|866.26|876.91|866.11|2
1646541190000|2022-03-06 04:33:10|877.07|866.27|876.63|865.83|877.07|866.27|876.63|865.83|4
1646541210000|2022-03-06 04:33:30|876.56|865.76|876.83|866.03|876.83|866.03|876.55|865.75|5
1646541220000|2022-03-06 04:33:40|876.9|866.1|877.13|866.33|877.13|866.33|876.9|866.1|4
1646541230000|2022-03-06 04:33:50|877.21|866.41|877.67|866.87|877.67|866.87|877.21|866.41|3
1646541240000|2022-03-06 04:34:00|877.77|866.97|878.17|867.37|878.17|867.37|877.77|866.97|4
1646541250000|2022-03-06 04:34:10|878.19|867.39|878.16|867.36|878.26|867.46|878.16|867.36|3
1646541260000|2022-03-06 04:34:20|878.15|867.35|878.4|867.6|878.42|867.62|878.15|867.35|4
1646541290000|2022-03-06 04:34:50|878.42|867.62|878.74|867.94|878.74|867.94|878.38|867.58|4
1646541300000|2022-03-06 04:35:00|878.64|867.84|877.9|867.1|878.64|867.84|877.41|866.61|12
1646541310000|2022-03-06 04:35:10|878.1|867.3|877.76|866.96|878.1|867.3|877.47|866.67|5
1646541320000|2022-03-06 04:35:20|877.94|867.14|878.02|867.22|878.22|867.42|877.94|867.14|4
1646541330000|2022-03-06 04:35:30|878|867.2|878|867.2|878|867.2|878|867.2|1
1646541340000|2022-03-06 04:35:40|878.04|867.24|878.03|867.23|878.04|867.24|878.03|867.23|2
1646541350000|2022-03-06 04:35:50|877.98|867.18|877.98|867.18|877.98|867.18|877.98|867.18|1
1646541360000|2022-03-06 04:36:00|878.05|867.25|878.01|867.21|878.05|867.25|878.01|867.21|4
1646541370000|2022-03-06 04:36:10|877.96|867.16|878.33|867.53|878.33|867.53|877.95|867.15|5
1646541380000|2022-03-06 04:36:20|878.24|867.44|878.06|867.26|878.33|867.53|878.06|867.26|4
1646541390000|2022-03-06 04:36:30|877.9|867.1|877.9|867.1|877.9|867.1|877.9|867.1|1
1646541400000|2022-03-06 04:36:40|877.91|867.11|877.99|867.19|877.99|867.19|877.91|867.11|3
1646541410000|2022-03-06 04:36:50|878.1|867.3|878.06|867.26|878.5|867.7|878.06|867.26|5
1646541420000|2022-03-06 04:37:00|878.22|867.42|878.06|867.26|878.22|867.42|878.06|867.26|2
1646541430000|2022-03-06 04:37:10|877.99|867.19|877.99|867.19|877.99|867.19|877.99|867.19|1
1646541450000|2022-03-06 04:37:30|878.09|867.29|878.47|867.67|878.47|867.67|878.09|867.29|5
1646541460000|2022-03-06 04:37:40|878.43|867.63|878.88|868.08|878.9|868.1|878.43|867.63|5
1646541470000|2022-03-06 04:37:50|878.89|868.09|878.92|868.12|878.95|868.15|878.89|868.09|3
1646541480000|2022-03-06 04:38:00|878.94|868.14|879.01|868.21|879.03|868.23|878.94|868.14|4
1646541490000|2022-03-06 04:38:10|879.14|868.34|879.17|868.37|879.23|868.43|879.14|868.34|3
1646541500000|2022-03-06 04:38:20|879.34|868.54|880.26|869.46|880.26|869.46|879.34|868.54|8
1646541510000|2022-03-06 04:38:30|880.24|869.44|880.26|869.46|880.26|869.46|880.24|869.44|2
1646541520000|2022-03-06 04:38:40|880.28|869.48|880.25|869.45|880.28|869.48|880.25|869.45|2
1646541530000|2022-03-06 04:38:50|880.11|869.31|879.44|868.64|880.11|869.31|879.44|868.64|5
1646541540000|2022-03-06 04:39:00|879.67|868.87|879.53|868.73|879.74|868.94|879.52|868.72|6
1646541550000|2022-03-06 04:39:10|879.69|868.89|880.67|869.87|880.67|869.87|879.69|868.89|12
1646541560000|2022-03-06 04:39:20|880.69|869.89|881.34|870.54|881.34|870.54|880.69|869.89|6
1646541570000|2022-03-06 04:39:30|881.37|870.57|882.21|871.41|882.21|871.41|881.37|870.57|9
1646541580000|2022-03-06 04:39:40|882.22|871.42|882.71|871.91|882.71|871.91|882.18|871.38|8
1646541590000|2022-03-06 04:39:50|883.05|872.25|883.15|872.35|883.15|872.35|882.6|871.8|11
1646541600000|2022-03-06 04:40:00|883.23|872.43|883.61|872.81|883.97|873.17|883.23|872.43|8
1646541610000|2022-03-06 04:40:10|883.67|872.87|884.03|873.23|884.03|873.23|883.67|872.87|7
1646541620000|2022-03-06 04:40:20|884.38|873.58|885.8|875|885.89|875.09|884.38|873.58|14
1646541630000|2022-03-06 04:40:30|885.77|874.97|887.46|876.66|887.46|876.66|885.16|874.36|21
1646541640000|2022-03-06 04:40:40|887.71|876.91|887.6|876.8|888.12|877.32|887.6|876.8|16
1646541650000|2022-03-06 04:40:50|887.62|876.82|886.63|875.83|887.62|876.82|886.24|875.44|12
1646541660000|2022-03-06 04:41:00|886.92|876.12|884.85|874.05|886.92|876.12|884.85|874.05|19
1646541670000|2022-03-06 04:41:10|884.46|873.66|885.07|874.27|885.07|874.27|884.46|873.66|15
1646541680000|2022-03-06 04:41:20|885.13|874.33|885.35|874.55|885.9|875.1|885.13|874.33|8
1646541690000|2022-03-06 04:41:30|885.45|874.65|886.04|875.24|886.04|875.24|885.25|874.45|7
1646541700000|2022-03-06 04:41:40|886.03|875.23|886.23|875.43|886.23|875.43|886.03|875.23|4
1646541710000|2022-03-06 04:41:50|886.06|875.26|885.65|874.85|886.06|875.26|885.65|874.85|4
1646541720000|2022-03-06 04:42:00|885.53|874.73|885.09|874.29|885.53|874.73|885.09|874.29|6
1646541730000|2022-03-06 04:42:10|884.98|874.18|885.06|874.26|885.06|874.26|884.72|873.92|6
1646541740000|2022-03-06 04:42:20|885.03|874.23|885.03|874.23|885.03|874.23|885.03|874.23|1
1646541750000|2022-03-06 04:42:30|885.07|874.27|885.36|874.56|885.36|874.56|885.07|874.27|3
1646541760000|2022-03-06 04:42:40|885.2|874.4|884.65|873.85|885.2|874.4|884.65|873.85|6
1646541770000|2022-03-06 04:42:50|884.19|873.39|883.33|872.53|884.19|873.39|883.32|872.52|9
1646541780000|2022-03-06 04:43:00|883.25|872.45|882.92|872.12|883.25|872.45|882.92|872.12|4
1646541790000|2022-03-06 04:43:10|882.9|872.1|883.78|872.98|883.78|872.98|882.9|872.1|3
1646541800000|2022-03-06 04:43:20|883.9|873.1|883.91|873.11|883.91|873.11|883.89|873.09|3
1646541810000|2022-03-06 04:43:30|883.77|872.97|883.13|872.33|883.88|873.08|883.13|872.33|6
1646541820000|2022-03-06 04:43:40|883.19|872.39|882.22|871.42|883.19|872.39|882.22|871.42|10
1646541830000|2022-03-06 04:43:50|882.3|871.5|881.83|871.03|882.6|871.8|881.77|870.97|10
1646541840000|2022-03-06 04:44:00|881.93|871.13|883.44|872.64|883.45|872.65|881.93|871.13|12
1646541850000|2022-03-06 04:44:10|883.76|872.96|883.03|872.23|883.76|872.96|883.03|872.23|6
1646541860000|2022-03-06 04:44:20|883.02|872.22|883.04|872.24|883.04|872.24|883.02|872.22|3
1646541870000|2022-03-06 04:44:30|883.23|872.43|883.08|872.28|883.5|872.7|883.08|872.28|7
1646541880000|2022-03-06 04:44:40|883.07|872.27|882.08|871.28|883.07|872.27|882.06|871.26|6
1646541890000|2022-03-06 04:44:50|882.28|871.48|882.87|872.07|882.88|872.08|882.28|871.48|10
1646541900000|2022-03-06 04:45:00|882.88|872.08|882.77|871.97|882.88|872.08|882.59|871.79|5
1646541910000|2022-03-06 04:45:10|882.78|871.98|882.78|871.98|882.78|871.98|882.78|871.98|1
1646541920000|2022-03-06 04:45:20|882.88|872.08|882.9|872.1|882.9|872.1|882.81|872.01|4
1646541930000|2022-03-06 04:45:30|882.89|872.09|883.13|872.33|883.13|872.33|882.89|872.09|5
1646541940000|2022-03-06 04:45:40|883.36|872.56|883.78|872.98|883.78|872.98|883.36|872.56|3
1646541950000|2022-03-06 04:45:50|883.9|873.1|883.91|873.11|883.91|873.11|883.9|873.1|2
1646541960000|2022-03-06 04:46:00|883.9|873.1|883.99|873.19|883.99|873.19|883.9|873.1|4
1646541970000|2022-03-06 04:46:10|884.19|873.39|884.76|873.96|884.76|873.96|884.19|873.39|3
1646541980000|2022-03-06 04:46:20|884.75|873.95|884.52|873.72|884.88|874.08|884.52|873.72|5
1646541990000|2022-03-06 04:46:30|884.76|873.96|884.46|873.66|884.94|874.14|884.46|873.66|6
1646542000000|2022-03-06 04:46:40|884.52|873.72|884.87|874.07|884.87|874.07|884.52|873.72|8
1646542010000|2022-03-06 04:46:50|884.9|874.1|884.9|874.1|884.9|874.1|884.9|874.1|1
1646542020000|2022-03-06 04:47:00|884.91|874.11|884.91|874.11|884.91|874.11|884.91|874.11|1
1646542030000|2022-03-06 04:47:10|884.98|874.18|884.98|874.18|884.98|874.18|884.98|874.18|1
1646542040000|2022-03-06 04:47:20|884.88|874.08|884.58|873.78|884.88|874.08|884.58|873.78|3
1646542050000|2022-03-06 04:47:30|884.26|873.46|884.24|873.44|884.28|873.48|884.23|873.43|5
1646542060000|2022-03-06 04:47:40|884.3|873.5|884.24|873.44|884.3|873.5|884.24|873.44|2
1646542070000|2022-03-06 04:47:50|884.17|873.37|884.74|873.94|884.74|873.94|884.17|873.37|2
1646542080000|2022-03-06 04:48:00|884.67|873.87|884.68|873.88|884.75|873.95|884.21|873.41|10
1646542090000|2022-03-06 04:48:10|884.75|873.95|884.91|874.11|884.91|874.11|884.75|873.95|2
1646542100000|2022-03-06 04:48:20|884.9|874.1|884.9|874.1|884.9|874.1|884.9|874.1|1
1646542120000|2022-03-06 04:48:40|885|874.2|885.02|874.22|885.02|874.22|885|874.2|2
1646542130000|2022-03-06 04:48:50|885.03|874.23|885.03|874.23|885.04|874.24|885.03|874.23|3
1646542140000|2022-03-06 04:49:00|885.1|874.3|885.11|874.31|885.12|874.32|885.1|874.3|3
1646542150000|2022-03-06 04:49:10|884.96|874.16|884.8|874|884.96|874.16|884.56|873.76|7
1646542160000|2022-03-06 04:49:20|884.9|874.1|884.91|874.11|884.91|874.11|884.9|874.1|2
1646542170000|2022-03-06 04:49:30|884.96|874.16|884.96|874.16|884.96|874.16|884.96|874.16|1
1646542180000|2022-03-06 04:49:40|885.12|874.32|885.12|874.32|885.12|874.32|885.12|874.32|1
1646542190000|2022-03-06 04:49:50|885.17|874.37|885.79|874.99|885.79|874.99|885.17|874.37|6
1646542200000|2022-03-06 04:50:00|885.72|874.92|886.12|875.32|886.14|875.34|885.72|874.92|10
1646542210000|2022-03-06 04:50:10|886.08|875.28|885.24|874.44|886.12|875.32|885.22|874.42|10
1646542220000|2022-03-06 04:50:20|885.21|874.41|885.08|874.28|885.21|874.41|885.08|874.28|4
1646542230000|2022-03-06 04:50:30|884.92|874.12|884.23|873.43|884.92|874.12|884.23|873.43|7
1646542240000|2022-03-06 04:50:40|884.27|873.47|884.51|873.71|884.51|873.71|884.27|873.47|3
1646542250000|2022-03-06 04:50:50|884.32|873.52|884.29|873.49|884.69|873.89|884.29|873.49|10
1646542260000|2022-03-06 04:51:00|884.53|873.73|884.46|873.66|884.53|873.73|884.28|873.48|5
1646542270000|2022-03-06 04:51:10|884.52|873.72|884.36|873.56|884.56|873.76|884.36|873.56|6
1646542280000|2022-03-06 04:51:20|884.51|873.71|884.36|873.56|884.51|873.71|884.36|873.56|3
1646542290000|2022-03-06 04:51:30|884.33|873.53|884.33|873.53|884.33|873.53|884.33|873.53|1
1646542320000|2022-03-06 04:52:00|884.07|873.27|884.07|873.27|884.09|873.29|884.07|873.27|3
1646542330000|2022-03-06 04:52:10|884.08|873.28|884.08|873.28|884.08|873.28|884.08|873.28|1
1646542340000|2022-03-06 04:52:20|884.04|873.24|884.04|873.24|884.04|873.24|884.04|873.24|1
1646542350000|2022-03-06 04:52:30|883.94|873.14|883.94|873.14|883.94|873.14|883.94|873.14|1
1646542360000|2022-03-06 04:52:40|883.26|872.46|883.08|872.28|883.31|872.51|883.08|872.28|11
1646542370000|2022-03-06 04:52:50|882.97|872.17|882.97|872.17|882.97|872.17|882.97|872.17|1
1646542440000|2022-03-06 04:54:00|882.96|872.16|883.74|872.94|883.74|872.94|882.96|872.16|4
1646542450000|2022-03-06 04:54:10|883.9|873.1|883.3|872.5|883.9|873.1|883.3|872.5|7
1646542460000|2022-03-06 04:54:20|883.34|872.54|883.34|872.54|883.34|872.54|883.34|872.54|1
1646542470000|2022-03-06 04:54:30|883.52|872.72|883.8|873|883.8|873|883.52|872.72|4
1646542500000|2022-03-06 04:55:00|883.91|873.11|883.91|873.11|883.91|873.11|883.91|873.11|1
1646542520000|2022-03-06 04:55:20|883.77|872.97|883.91|873.11|883.91|873.11|883.77|872.97|2
1646542540000|2022-03-06 04:55:40|883.9|873.1|884.32|873.52|884.32|873.52|883.89|873.09|4
1646542550000|2022-03-06 04:55:50|884.47|873.67|884.8|874|884.8|874|884.43|873.63|3
1646542560000|2022-03-06 04:56:00|884.73|873.93|884.9|874.1|884.91|874.11|884.73|873.93|4
1646542570000|2022-03-06 04:56:10|884.75|873.95|884.16|873.36|884.75|873.95|884.16|873.36|3
1646542590000|2022-03-06 04:56:30|884.22|873.42|884.02|873.22|884.32|873.52|884.02|873.22|4
1646542610000|2022-03-06 04:56:50|883.92|873.12|883.93|873.13|883.93|873.13|883.92|873.12|2
1646542620000|2022-03-06 04:57:00|883.91|873.11|883.9|873.1|883.92|873.12|883.9|873.1|3
1646542630000|2022-03-06 04:57:10|883.71|872.91|883.26|872.46|883.71|872.91|883.24|872.44|5
1646542640000|2022-03-06 04:57:20|882.99|872.19|882.99|872.19|882.99|872.19|882.99|872.19|1
1646542650000|2022-03-06 04:57:30|883.05|872.25|883.04|872.24|883.05|872.25|883.04|872.24|2
1646542660000|2022-03-06 04:57:40|883.06|872.26|883.06|872.26|883.06|872.26|883.06|872.26|1
1646542720000|2022-03-06 04:58:40|883.04|872.24|882.96|872.16|883.04|872.24|882.96|872.16|2
1646542730000|2022-03-06 04:58:50|882.82|872.02|882.4|871.6|882.91|872.11|882.4|871.6|10
1646542740000|2022-03-06 04:59:00|882.3|871.5|881.91|871.11|882.3|871.5|881.91|871.11|8
1646542750000|2022-03-06 04:59:10|881.81|871.01|881.79|870.99|881.94|871.14|881.55|870.75|8
1646542760000|2022-03-06 04:59:20|881.6|870.8|881.42|870.62|881.79|870.99|881.41|870.61|4
1646542770000|2022-03-06 04:59:30|881.62|870.82|881.79|870.99|881.79|870.99|881.54|870.74|5
1646542780000|2022-03-06 04:59:40|881.78|870.98|881.88|871.08|881.88|871.08|881.78|870.98|3
1646542790000|2022-03-06 04:59:50|881.89|871.09|881.89|871.09|881.89|871.09|881.89|871.09|1
1646542800000|2022-03-06 05:00:00|882|871.2|882.87|872.07|882.9|872.1|882|871.2|6
1646542810000|2022-03-06 05:00:10|882.88|872.08|882.39|871.59|883.01|872.21|882.39|871.59|5
1646542820000|2022-03-06 05:00:20|882.38|871.58|881.96|871.16|882.38|871.58|881.96|871.16|9
1646542830000|2022-03-06 05:00:30|881.98|871.18|881.91|871.11|881.98|871.18|881.91|871.11|2
1646542840000|2022-03-06 05:00:40|882|871.2|882|871.2|882|871.2|882|871.2|1
1646542860000|2022-03-06 05:01:00|882.07|871.27|882.79|871.99|882.79|871.99|882.07|871.27|5
1646542870000|2022-03-06 05:01:10|882.85|872.05|882.92|872.12|882.92|872.12|882.85|872.05|2
1646542880000|2022-03-06 05:01:20|882.91|872.11|882.91|872.11|882.91|872.11|882.91|872.11|1
1646542910000|2022-03-06 05:01:50|883.05|872.25|882.91|872.11|883.05|872.25|882.91|872.11|2
1646542920000|2022-03-06 05:02:00|882.94|872.14|882.94|872.14|882.94|872.14|882.94|872.14|1
1646542930000|2022-03-06 05:02:10|883.15|872.35|883.15|872.35|883.15|872.35|883.15|872.35|1
1646542940000|2022-03-06 05:02:20|883.37|872.57|883.48|872.68|883.54|872.74|883.37|872.57|10
1646542950000|2022-03-06 05:02:30|883.63|872.83|883.68|872.88|883.71|872.91|883.63|872.83|6
1646542960000|2022-03-06 05:02:40|883.74|872.94|883.74|872.94|883.74|872.94|883.54|872.74|4
1646542970000|2022-03-06 05:02:50|883.77|872.97|883.77|872.97|883.77|872.97|883.77|872.97|1
1646542980000|2022-03-06 05:03:00|883.72|872.92|884.01|873.21|884.01|873.21|883.7|872.9|6
1646542990000|2022-03-06 05:03:10|883.84|873.04|883.52|872.72|883.84|873.04|883.52|872.72|6
1646543000000|2022-03-06 05:03:20|883.68|872.88|883.52|872.72|883.76|872.96|883.52|872.72|4
1646543010000|2022-03-06 05:03:30|883.68|872.88|883.8|873|883.8|873|883.68|872.88|5
1646543020000|2022-03-06 05:03:40|883.82|873.02|884.03|873.23|884.03|873.23|883.82|873.02|2
1646543030000|2022-03-06 05:03:50|884.18|873.38|884.18|873.38|884.18|873.38|884.18|873.38|1
1646543040000|2022-03-06 05:04:00|884.15|873.35|884.15|873.35|884.15|873.35|884.15|873.35|1
1646543050000|2022-03-06 05:04:10|884.22|873.42|884.26|873.46|884.26|873.46|884.22|873.42|2
1646543060000|2022-03-06 05:04:20|884.35|873.55|884.35|873.55|884.35|873.55|884.35|873.55|1
1646543070000|2022-03-06 05:04:30|884.31|873.51|884.31|873.51|884.31|873.51|884.31|873.51|1
1646543080000|2022-03-06 05:04:40|884.43|873.63|884.76|873.96|884.76|873.96|884.43|873.63|3
1646543090000|2022-03-06 05:04:50|884.87|874.07|885.82|875.02|885.82|875.02|884.87|874.07|10
1646543100000|2022-03-06 05:05:00|885.9|875.1|885.55|874.75|885.9|875.1|885.55|874.75|3
1646543110000|2022-03-06 05:05:10|885.54|874.74|884.69|873.89|885.54|874.74|884.69|873.89|7
1646543120000|2022-03-06 05:05:20|884.48|873.68|884.43|873.63|884.48|873.68|884.43|873.63|2
1646543130000|2022-03-06 05:05:30|884.48|873.68|884.43|873.63|884.48|873.68|884.43|873.63|2
1646543150000|2022-03-06 05:05:50|884.29|873.49|884.29|873.49|884.29|873.49|884.29|873.49|1
1646543160000|2022-03-06 05:06:00|884.35|873.55|884.35|873.55|884.35|873.55|884.35|873.55|1
1646543170000|2022-03-06 05:06:10|884.3|873.5|884.3|873.5|884.3|873.5|884.3|873.5|1
1646543180000|2022-03-06 05:06:20|884.13|873.33|884.13|873.33|884.13|873.33|884.13|873.33|1
1646543190000|2022-03-06 05:06:30|884.1|873.3|884.1|873.3|884.1|873.3|884.1|873.3|1
1646543200000|2022-03-06 05:06:40|884.21|873.41|884.21|873.41|884.21|873.41|884.21|873.41|1
1646543220000|2022-03-06 05:07:00|884.25|873.45|884.25|873.45|884.25|873.45|884.25|873.45|1
1646543240000|2022-03-06 05:07:20|884.32|873.52|884.32|873.52|884.32|873.52|884.32|873.52|1
1646543250000|2022-03-06 05:07:30|884.36|873.56|884.2|873.4|884.36|873.56|884.2|873.4|3
1646543260000|2022-03-06 05:07:40|883.77|872.97|883.91|873.11|883.91|873.11|883.47|872.67|7
1646543280000|2022-03-06 05:08:00|883.89|873.09|883.89|873.09|883.89|873.09|883.89|873.09|1
1646543310000|2022-03-06 05:08:30|883.76|872.96|883.74|872.94|883.76|872.96|883.6|872.8|5
1646543320000|2022-03-06 05:08:40|883.6|872.8|883.19|872.39|883.6|872.8|883.19|872.39|4
1646543330000|2022-03-06 05:08:50|883.23|872.43|883.09|872.29|883.23|872.43|883.09|872.29|3
1646543340000|2022-03-06 05:09:00|883.07|872.27|883.22|872.42|883.22|872.42|883.07|872.27|2
1646543360000|2022-03-06 05:09:20|883.46|872.66|883.81|873.01|883.81|873.01|883.44|872.64|4
1646543370000|2022-03-06 05:09:30|883.62|872.82|883.25|872.45|883.62|872.82|883.25|872.45|4
1646543380000|2022-03-06 05:09:40|883.28|872.48|883.24|872.44|883.28|872.48|883.24|872.44|2
1646543390000|2022-03-06 05:09:50|883.04|872.24|883.04|872.24|883.04|872.24|883.04|872.24|1
1646543400000|2022-03-06 05:10:00|883.08|872.28|883.08|872.28|883.08|872.28|883.08|872.28|1
1646543410000|2022-03-06 05:10:10|883.09|872.29|883.09|872.29|883.09|872.29|883.09|872.29|1
1646543420000|2022-03-06 05:10:20|882.94|872.14|882.7|871.9|882.94|872.14|882.7|871.9|5
1646543430000|2022-03-06 05:10:30|882.76|871.96|882.78|871.98|882.91|872.11|882.6|871.8|6
1646543440000|2022-03-06 05:10:40|882.77|871.97|882.89|872.09|882.89|872.09|882.77|871.97|3
1646543480000|2022-03-06 05:11:20|882.92|872.12|883.3|872.5|883.59|872.79|882.9|872.1|9
1646543490000|2022-03-06 05:11:30|883.12|872.32|883.12|872.32|883.12|872.32|883.12|872.32|1
1646543500000|2022-03-06 05:11:40|883.05|872.25|882.98|872.18|883.05|872.25|882.98|872.18|2
1646543510000|2022-03-06 05:11:50|883.09|872.29|883.39|872.59|883.83|873.03|883.09|872.29|9
1646543520000|2022-03-06 05:12:00|883.25|872.45|883.08|872.28|883.25|872.45|883.08|872.28|2
1646543530000|2022-03-06 05:12:10|883.03|872.23|883.03|872.23|883.03|872.23|883.03|872.23|1
1646543540000|2022-03-06 05:12:20|883.04|872.24|883.04|872.24|883.04|872.24|883.04|872.24|1
1646543550000|2022-03-06 05:12:30|882.93|872.13|882.93|872.13|882.93|872.13|882.93|872.13|1
1646543560000|2022-03-06 05:12:40|883.03|872.23|883.73|872.93|883.73|872.93|883.03|872.23|3
1646543570000|2022-03-06 05:12:50|883.75|872.95|883.4|872.6|884.02|873.22|883.4|872.6|6
1646543580000|2022-03-06 05:13:00|883.34|872.54|883.39|872.59|883.39|872.59|883.34|872.54|2
1646543590000|2022-03-06 05:13:10|882.98|872.18|882.98|872.18|882.98|872.18|882.98|872.18|1
1646543600000|2022-03-06 05:13:20|883|872.2|883|872.2|883.01|872.21|883|872.2|3
1646543610000|2022-03-06 05:13:30|883.01|872.21|883.01|872.21|883.01|872.21|883.01|872.21|1
1646543620000|2022-03-06 05:13:40|883.12|872.32|883.12|872.32|883.12|872.32|883.12|872.32|1
1646543630000|2022-03-06 05:13:50|883.11|872.31|883.11|872.31|883.11|872.31|883.11|872.31|1
1646543640000|2022-03-06 05:14:00|882.96|872.16|882.96|872.16|882.96|872.16|882.96|872.16|1
1646543650000|2022-03-06 05:14:10|882.87|872.07|882.87|872.07|882.87|872.07|882.87|872.07|1
1646543670000|2022-03-06 05:14:30|882.92|872.12|882.92|872.12|882.92|872.12|882.92|872.12|1
1646543680000|2022-03-06 05:14:40|882.91|872.11|882.91|872.11|882.91|872.11|882.91|872.11|1
1646543700000|2022-03-06 05:15:00|882.9|872.1|882.9|872.1|882.9|872.1|882.9|872.1|1
1646543730000|2022-03-06 05:15:30|882.87|872.07|882.87|872.07|882.87|872.07|882.87|872.07|1
1646543740000|2022-03-06 05:15:40|882.91|872.11|882.91|872.11|882.91|872.11|882.91|872.11|1
1646543750000|2022-03-06 05:15:50|882.92|872.12|883.25|872.45|883.25|872.45|882.92|872.12|3
1646543760000|2022-03-06 05:16:00|883.42|872.62|883.78|872.98|883.78|872.98|883.41|872.61|6
1646543780000|2022-03-06 05:16:20|883.88|873.08|883.89|873.09|883.89|873.09|883.88|873.08|2
1646543790000|2022-03-06 05:16:30|883.88|873.08|884.07|873.27|884.07|873.27|883.88|873.08|5
1646543800000|2022-03-06 05:16:40|884.08|873.28|884.08|873.28|884.08|873.28|884.08|873.28|1
1646543810000|2022-03-06 05:16:50|883.97|873.17|883.97|873.17|883.97|873.17|883.97|873.17|1
1646543820000|2022-03-06 05:17:00|884.03|873.23|884.51|873.71|884.51|873.71|884.03|873.23|4
1646543830000|2022-03-06 05:17:10|884.44|873.64|884.92|874.12|884.92|874.12|884.44|873.64|4
1646543840000|2022-03-06 05:17:20|884.91|874.11|884.96|874.16|884.96|874.16|884.91|874.11|2
1646543850000|2022-03-06 05:17:30|884.99|874.19|884.99|874.19|884.99|874.19|884.99|874.19|1
1646543860000|2022-03-06 05:17:40|885|874.2|885|874.2|885|874.2|885|874.2|1
1646543880000|2022-03-06 05:18:00|884.99|874.19|884.99|874.19|884.99|874.19|884.99|874.19|1
1646543890000|2022-03-06 05:18:10|885.02|874.22|885.02|874.22|885.02|874.22|885.02|874.22|1
1646543910000|2022-03-06 05:18:30|885.03|874.23|884.96|874.16|885.03|874.23|884.96|874.16|2
1646543920000|2022-03-06 05:18:40|885.03|874.23|885.03|874.23|885.03|874.23|885.03|874.23|1
1646543930000|2022-03-06 05:18:50|884.88|874.08|883.14|872.34|884.88|874.08|883.14|872.34|15
1646543940000|2022-03-06 05:19:00|883.16|872.36|883.46|872.66|883.46|872.66|883.15|872.35|5
1646543950000|2022-03-06 05:19:10|883.43|872.63|883.29|872.49|883.47|872.67|883.29|872.49|4
1646543960000|2022-03-06 05:19:20|883.17|872.37|883.42|872.62|883.48|872.68|883.17|872.37|4
1646543970000|2022-03-06 05:19:30|883.41|872.61|883.41|872.61|883.41|872.61|883.41|872.61|1
1646543980000|2022-03-06 05:19:40|883.35|872.55|883.35|872.55|883.35|872.55|883.35|872.55|1
1646543990000|2022-03-06 05:19:50|883.25|872.45|883.19|872.39|883.25|872.45|883.19|872.39|2
1646544000000|2022-03-06 05:20:00|883.08|872.28|883.25|872.45|883.25|872.45|883.06|872.26|3
1646544010000|2022-03-06 05:20:10|883.19|872.39|883.19|872.39|883.19|872.39|883.19|872.39|1
1646544020000|2022-03-06 05:20:20|883.29|872.49|883.29|872.49|883.29|872.49|883.29|872.49|1
1646544030000|2022-03-06 05:20:30|883.53|872.73|883.53|872.73|883.53|872.73|883.53|872.73|1
1646544040000|2022-03-06 05:20:40|883.58|872.78|883.58|872.78|883.58|872.78|883.58|872.78|1
1646544060000|2022-03-06 05:21:00|883.53|872.73|883.39|872.59|883.53|872.73|883.21|872.41|4
1646544080000|2022-03-06 05:21:20|883.5|872.7|883.5|872.7|883.5|872.7|883.5|872.7|1
1646544100000|2022-03-06 05:21:40|883.47|872.67|883.26|872.46|883.47|872.67|883.16|872.36|3
1646544110000|2022-03-06 05:21:50|883.47|872.67|883.47|872.67|883.47|872.67|883.47|872.67|1
1646544120000|2022-03-06 05:22:00|883.3|872.5|883.3|872.5|883.3|872.5|883.3|872.5|1
1646544130000|2022-03-06 05:22:10|883.21|872.41|883.21|872.41|883.21|872.41|883.21|872.41|1
1646544140000|2022-03-06 05:22:20|883.26|872.46|883.21|872.41|883.26|872.46|883.21|872.41|2
1646544150000|2022-03-06 05:22:30|883.38|872.58|883.53|872.73|883.53|872.73|883.38|872.58|2
1646544160000|2022-03-06 05:22:40|883.38|872.58|883.14|872.34|883.38|872.58|883.14|872.34|2
1646544170000|2022-03-06 05:22:50|883.29|872.49|883.29|872.49|883.29|872.49|883.29|872.49|1
1646544180000|2022-03-06 05:23:00|883.14|872.34|883.02|872.22|883.14|872.34|883.02|872.22|4
1646544190000|2022-03-06 05:23:10|883.16|872.36|882.76|871.96|883.17|872.37|882.76|871.96|6
1646544200000|2022-03-06 05:23:20|882.73|871.93|882.73|871.93|882.73|871.93|882.73|871.93|1
1646544210000|2022-03-06 05:23:30|882.76|871.96|882.53|871.73|882.76|871.96|882.53|871.73|4
1646544220000|2022-03-06 05:23:40|882.51|871.71|882.51|871.71|882.51|871.71|882.51|871.71|1
1646544230000|2022-03-06 05:23:50|882.55|871.75|882.15|871.35|882.55|871.75|882.15|871.35|4
1646544240000|2022-03-06 05:24:00|882.16|871.36|881.93|871.13|882.16|871.36|881.93|871.13|4
1646544250000|2022-03-06 05:24:10|882.01|871.21|881.85|871.05|882.01|871.21|881.85|871.05|4
1646544260000|2022-03-06 05:24:20|881.91|871.11|881.91|871.11|881.91|871.11|881.91|871.11|1
1646544270000|2022-03-06 05:24:30|881.97|871.17|881.98|871.18|881.98|871.18|881.97|871.17|2
1646544300000|2022-03-06 05:25:00|881.97|871.17|881.97|871.17|881.97|871.17|881.97|871.17|1
1646544310000|2022-03-06 05:25:10|881.96|871.16|881.96|871.16|881.96|871.16|881.96|871.16|1
1646544330000|2022-03-06 05:25:30|882.04|871.24|882.04|871.24|882.04|871.24|882.04|871.24|1
1646544340000|2022-03-06 05:25:40|882|871.2|882.01|871.21|882.01|871.21|882|871.2|2
1646544360000|2022-03-06 05:26:00|882.08|871.28|882.42|871.62|882.42|871.62|882.08|871.28|2
1646544370000|2022-03-06 05:26:10|882.6|871.8|882.6|871.8|882.6|871.8|882.6|871.8|1
1646544400000|2022-03-06 05:26:40|882.67|871.87|881.86|871.06|882.67|871.87|881.86|871.06|6
1646544410000|2022-03-06 05:26:50|881.59|870.79|881.62|870.82|881.66|870.86|881.09|870.29|10
1646544420000|2022-03-06 05:27:00|881.55|870.75|881.26|870.46|881.59|870.79|881.26|870.46|5
1646544430000|2022-03-06 05:27:10|880.97|870.17|880.3|869.5|880.97|870.17|880.09|869.29|7
1646544440000|2022-03-06 05:27:20|880.26|869.46|880.35|869.55|880.58|869.78|880.26|869.46|4
1646544450000|2022-03-06 05:27:30|880.11|869.31|879.94|869.14|880.11|869.31|879.94|869.14|2
1646544470000|2022-03-06 05:27:50|880.12|869.32|880.49|869.69|880.49|869.69|880.12|869.32|3
1646544480000|2022-03-06 05:28:00|880.72|869.92|880.5|869.7|880.72|869.92|880.5|869.7|3
1646544490000|2022-03-06 05:28:10|880.37|869.57|880.37|869.57|880.37|869.57|880.37|869.57|1
1646544500000|2022-03-06 05:28:20|880.48|869.68|880.38|869.58|880.48|869.68|880.37|869.57|5
1646544510000|2022-03-06 05:28:30|880.19|869.39|880.22|869.42|880.22|869.42|880.19|869.39|2
1646544520000|2022-03-06 05:28:40|880.15|869.35|880.15|869.35|880.15|869.35|880.15|869.35|1
1646544530000|2022-03-06 05:28:50|880.16|869.36|880.01|869.21|880.16|869.36|880.01|869.21|3
1646544540000|2022-03-06 05:29:00|880|869.2|880|869.2|880|869.2|880|869.2|1
1646544550000|2022-03-06 05:29:10|880.01|869.21|879.73|868.93|880.18|869.38|879.73|868.93|5
1646544570000|2022-03-06 05:29:30|879.8|869|879.81|869.01|879.81|869.01|879.8|869|2
1646544590000|2022-03-06 05:29:50|879.69|868.89|879.69|868.89|879.69|868.89|879.69|868.89|1
1646544600000|2022-03-06 05:30:00|879.71|868.91|879.66|868.86|879.71|868.91|879.66|868.86|2
1646544610000|2022-03-06 05:30:10|879.67|868.87|879.67|868.87|879.67|868.87|879.67|868.87|1
1646544620000|2022-03-06 05:30:20|879.75|868.95|879.75|868.95|879.75|868.95|879.75|868.95|1
1646544640000|2022-03-06 05:30:40|879.65|868.85|879.65|868.85|879.65|868.85|879.65|868.85|1
1646544650000|2022-03-06 05:30:50|879.69|868.89|880.49|869.69|880.49|869.69|879.69|868.89|2
1646544660000|2022-03-06 05:31:00|880.54|869.74|880.5|869.7|880.6|869.8|880.5|869.7|4
1646544670000|2022-03-06 05:31:10|880.36|869.56|880.48|869.68|880.48|869.68|880.36|869.56|2
1646544700000|2022-03-06 05:31:40|880.3|869.5|880.41|869.61|880.48|869.68|880.3|869.5|3
1646544710000|2022-03-06 05:31:50|880.31|869.51|880.03|869.23|880.31|869.51|880.03|869.23|4
1646544720000|2022-03-06 05:32:00|879.92|869.12|879.92|869.12|879.92|869.12|879.92|869.12|1
1646544730000|2022-03-06 05:32:10|879.9|869.1|879.55|868.75|879.91|869.11|879.55|868.75|7
1646544740000|2022-03-06 05:32:20|879.63|868.83|879.63|868.83|879.63|868.83|879.63|868.83|1
1646544770000|2022-03-06 05:32:50|879.58|868.78|879.58|868.78|879.58|868.78|879.58|868.78|1
1646544790000|2022-03-06 05:33:10|879.53|868.73|879.53|868.73|879.53|868.73|879.53|868.73|1
1646544800000|2022-03-06 05:33:20|879.59|868.79|879.59|868.79|879.59|868.79|879.59|868.79|1
1646544820000|2022-03-06 05:33:40|879.63|868.83|879.63|868.83|879.63|868.83|879.63|868.83|1
1646544830000|2022-03-06 05:33:50|879.59|868.79|879.53|868.73|879.59|868.79|879.53|868.73|2
1646544840000|2022-03-06 05:34:00|879.57|868.77|879.5|868.7|879.57|868.77|879.5|868.7|2
1646544850000|2022-03-06 05:34:10|879.4|868.6|878.73|867.93|879.4|868.6|878.73|867.93|4
1646544860000|2022-03-06 05:34:20|878.65|867.85|878.61|867.81|878.71|867.91|878.51|867.71|5
1646544870000|2022-03-06 05:34:30|878.87|868.07|878.64|867.84|878.87|868.07|878.64|867.84|4
1646544880000|2022-03-06 05:34:40|878.88|868.08|878.64|867.84|879|868.2|878.64|867.84|5
1646544900000|2022-03-06 05:35:00|878.69|867.89|878.73|867.93|878.73|867.93|878.69|867.89|2
1646544920000|2022-03-06 05:35:20|878.75|867.95|878.75|867.95|878.75|867.95|878.75|867.95|1
1646544940000|2022-03-06 05:35:40|878.66|867.86|878.66|867.86|878.66|867.86|878.66|867.86|1
1646544960000|2022-03-06 05:36:00|878.72|867.92|878.72|867.92|878.72|867.92|878.72|867.92|1
1646544970000|2022-03-06 05:36:10|878.66|867.86|878.66|867.86|878.66|867.86|878.66|867.86|1
1646544980000|2022-03-06 05:36:20|878.73|867.93|878.73|867.93|878.73|867.93|878.73|867.93|1
1646544990000|2022-03-06 05:36:30|878.78|867.98|878.78|867.98|878.78|867.98|878.78|867.98|1
1646545000000|2022-03-06 05:36:40|878.75|867.95|878.05|867.25|878.75|867.95|878.05|867.25|8
1646545020000|2022-03-06 05:37:00|877.97|867.17|877.97|867.17|877.97|867.17|877.97|867.17|1
1646545040000|2022-03-06 05:37:20|877.98|867.18|877.98|867.18|877.98|867.18|877.98|867.18|1
1646545060000|2022-03-06 05:37:40|878.02|867.22|878.02|867.22|878.02|867.22|878.02|867.22|1
1646545070000|2022-03-06 05:37:50|878.1|867.3|878.09|867.29|878.1|867.3|877.93|867.13|3
1646545080000|2022-03-06 05:38:00|878.16|867.36|878.03|867.23|878.16|867.36|878.01|867.21|3
1646545090000|2022-03-06 05:38:10|878.14|867.34|878.31|867.51|878.31|867.51|878.14|867.34|4
1646545100000|2022-03-06 05:38:20|878.49|867.69|878.86|868.06|878.86|868.06|878.49|867.69|2
1646545110000|2022-03-06 05:38:30|878.89|868.09|878.48|867.68|878.89|868.09|878.48|867.68|3
1646545120000|2022-03-06 05:38:40|878.59|867.79|878.91|868.11|878.91|868.11|878.59|867.79|4
1646545130000|2022-03-06 05:38:50|878.93|868.13|878.92|868.12|878.93|868.13|878.57|867.77|7
1646545140000|2022-03-06 05:39:00|878.93|868.13|878.48|867.68|878.93|868.13|878.48|867.68|5
1646545150000|2022-03-06 05:39:10|878.64|867.84|878.64|867.84|878.67|867.87|878.64|867.84|3
1646545160000|2022-03-06 05:39:20|878.67|867.87|878.67|867.87|878.67|867.87|878.64|867.84|3
1646545170000|2022-03-06 05:39:30|878.64|867.84|878.46|867.66|878.64|867.84|878.46|867.66|2
1646545180000|2022-03-06 05:39:40|878.55|867.75|878.55|867.75|878.55|867.75|878.55|867.75|1
1646545190000|2022-03-06 05:39:50|878.46|867.66|878.46|867.66|878.46|867.66|878.46|867.66|1
1646545200000|2022-03-06 05:40:00|878.21|867.41|878.52|867.72|878.52|867.72|878.21|867.41|4
1646545210000|2022-03-06 05:40:10|878.45|867.65|878.45|867.65|878.45|867.65|878.45|867.65|1
1646545220000|2022-03-06 05:40:20|878.34|867.54|878.45|867.65|878.45|867.65|878.34|867.54|2
1646545230000|2022-03-06 05:40:30|878.52|867.72|878.52|867.72|878.52|867.72|878.52|867.72|1
1646545250000|2022-03-06 05:40:50|878.45|867.65|878.62|867.82|878.62|867.82|878.45|867.65|3
1646545260000|2022-03-06 05:41:00|878.57|867.77|878.2|867.4|878.57|867.77|878.19|867.39|6
1646545270000|2022-03-06 05:41:10|878.19|867.39|878.05|867.25|878.19|867.39|878.05|867.25|3
1646545290000|2022-03-06 05:41:30|878.03|867.23|877.97|867.17|878.03|867.23|877.76|866.96|4
1646545320000|2022-03-06 05:42:00|878.07|867.27|878.07|867.27|878.07|867.27|878.07|867.27|1
1646545340000|2022-03-06 05:42:20|878.04|867.24|878.04|867.24|878.04|867.24|878.04|867.24|1
1646545350000|2022-03-06 05:42:30|877.97|867.17|877.97|867.17|877.97|867.17|877.97|867.17|1
1646545360000|2022-03-06 05:42:40|878|867.2|877.68|866.88|878.01|867.21|877.68|866.88|5
1646545370000|2022-03-06 05:42:50|877.69|866.89|876.75|865.95|877.69|866.89|876.75|865.95|10
1646545380000|2022-03-06 05:43:00|876.78|865.98|876.64|865.84|876.78|865.98|876.6|865.8|3
1646545390000|2022-03-06 05:43:10|876.55|865.75|876.63|865.83|876.63|865.83|876.55|865.75|4
1646545400000|2022-03-06 05:43:20|876.55|865.75|876.55|865.75|876.55|865.75|876.55|865.75|1
1646545410000|2022-03-06 05:43:30|876.59|865.79|877.12|866.32|877.12|866.32|876.59|865.79|5
1646545420000|2022-03-06 05:43:40|877.48|866.68|877.54|866.74|877.54|866.74|877.43|866.63|3
1646545440000|2022-03-06 05:44:00|877.47|866.67|877.53|866.73|877.53|866.73|877.47|866.67|2
1646545450000|2022-03-06 05:44:10|877.43|866.63|877.09|866.29|877.43|866.63|877.09|866.29|3
1646545460000|2022-03-06 05:44:20|877.07|866.27|876.91|866.11|877.07|866.27|876.91|866.11|2
1646545470000|2022-03-06 05:44:30|876.92|866.12|876.92|866.12|876.92|866.12|876.92|866.12|1
1646545480000|2022-03-06 05:44:40|876.94|866.14|875.13|864.33|876.94|866.14|875.13|864.33|10
1646545490000|2022-03-06 05:44:50|875.07|864.27|875.26|864.46|875.26|864.46|875.05|864.25|6
1646545500000|2022-03-06 05:45:00|875.32|864.52|875.8|865|875.82|865.02|875.32|864.52|6
1646545510000|2022-03-06 05:45:10|875.9|865.1|875.23|864.43|875.93|865.13|875.23|864.43|6
1646545520000|2022-03-06 05:45:20|875.2|864.4|875.2|864.4|875.2|864.4|875.2|864.4|1
1646545540000|2022-03-06 05:45:40|874.97|864.17|875.24|864.44|875.24|864.44|874.97|864.17|3
1646545550000|2022-03-06 05:45:50|875.37|864.57|875.37|864.57|875.37|864.57|875.37|864.57|1
1646545560000|2022-03-06 05:46:00|875.32|864.52|875.03|864.23|875.35|864.55|875.03|864.23|4
1646545570000|2022-03-06 05:46:10|874.92|864.12|874.92|864.12|874.92|864.12|874.92|864.12|1
1646545580000|2022-03-06 05:46:20|875|864.2|874.99|864.19|875.16|864.36|874.91|864.11|7
1646545590000|2022-03-06 05:46:30|874.92|864.12|875.03|864.23|875.03|864.23|874.64|863.84|6
1646545600000|2022-03-06 05:46:40|875.09|864.29|875.85|865.05|875.85|865.05|875.09|864.29|5
1646545610000|2022-03-06 05:46:50|875.81|865.01|876.02|865.22|876.04|865.24|875.81|865.01|8
1646545620000|2022-03-06 05:47:00|876.05|865.25|876.92|866.12|876.92|866.12|876.05|865.25|5
1646545630000|2022-03-06 05:47:10|876.89|866.09|876.92|866.12|876.92|866.12|876.89|866.09|2
1646545640000|2022-03-06 05:47:20|876.89|866.09|877.36|866.56|877.36|866.56|876.89|866.09|7
1646545650000|2022-03-06 05:47:30|877.12|866.32|876.75|865.95|877.12|866.32|876.69|865.89|6
1646545660000|2022-03-06 05:47:40|876.68|865.88|876.24|865.44|876.69|865.89|876.24|865.44|7
1646545670000|2022-03-06 05:47:50|876.33|865.53|876.68|865.88|876.68|865.88|876.33|865.53|2
1646545680000|2022-03-06 05:48:00|876.66|865.86|876.64|865.84|876.66|865.86|876.64|865.84|2
1646545690000|2022-03-06 05:48:10|876.66|865.86|876.89|866.09|876.89|866.09|876.66|865.86|5
1646545720000|2022-03-06 05:48:40|876.9|866.1|876.96|866.16|876.96|866.16|876.9|866.1|2
1646545730000|2022-03-06 05:48:50|877.01|866.21|877.04|866.24|877.04|866.24|877.01|866.21|2
1646545740000|2022-03-06 05:49:00|877.03|866.23|877.03|866.23|877.03|866.23|877.03|866.23|1
1646545750000|2022-03-06 05:49:10|877.05|866.25|877.05|866.25|877.06|866.26|877.05|866.25|3
1646545790000|2022-03-06 05:49:50|877.06|866.26|877.07|866.27|877.09|866.29|877.06|866.26|4
1646545800000|2022-03-06 05:50:00|877.06|866.26|876.64|865.84|877.06|866.26|876.64|865.84|6
1646545810000|2022-03-06 05:50:10|876.61|865.81|876.64|865.84|876.64|865.84|876.61|865.81|2
1646545820000|2022-03-06 05:50:20|876.57|865.77|876.83|866.03|876.83|866.03|876.57|865.77|2
1646545830000|2022-03-06 05:50:30|876.89|866.09|876.92|866.12|876.92|866.12|876.89|866.09|2
1646545840000|2022-03-06 05:50:40|876.99|866.19|876.99|866.19|877|866.2|876.99|866.19|3
1646545850000|2022-03-06 05:50:50|877|866.2|877.06|866.26|877.06|866.26|876.99|866.19|5
1646545860000|2022-03-06 05:51:00|877|866.2|877|866.2|877|866.2|877|866.2|1
1646545880000|2022-03-06 05:51:20|877.06|866.26|877.28|866.48|877.28|866.48|877.06|866.26|3
1646545900000|2022-03-06 05:51:40|877.06|866.26|877.28|866.48|877.28|866.48|877.06|866.26|3
1646545910000|2022-03-06 05:51:50|877.5|866.7|877.78|866.98|877.78|866.98|877.47|866.67|7
1646545920000|2022-03-06 05:52:00|877.87|867.07|877.87|867.07|877.87|867.07|877.87|867.07|1
1646545930000|2022-03-06 05:52:10|877.82|867.02|877.34|866.54|877.82|867.02|877.34|866.54|5
1646545940000|2022-03-06 05:52:20|876.93|866.13|876.93|866.13|876.93|866.13|876.93|866.13|1
1646545950000|2022-03-06 05:52:30|877.01|866.21|877.01|866.21|877.01|866.21|877.01|866.21|1
1646545970000|2022-03-06 05:52:50|876.85|866.05|877.22|866.42|877.22|866.42|876.85|866.05|4
1646545980000|2022-03-06 05:53:00|877.27|866.47|877.27|866.47|877.27|866.47|877.27|866.47|1
1646546000000|2022-03-06 05:53:20|877.22|866.42|876.96|866.16|877.22|866.42|876.96|866.16|3
1646546020000|2022-03-06 05:53:40|876.86|866.06|876.27|865.47|876.86|866.06|876.27|865.47|5
1646546030000|2022-03-06 05:53:50|876.32|865.52|876.35|865.55|876.35|865.55|876.32|865.52|2
1646546040000|2022-03-06 05:54:00|876.36|865.56|876.36|865.56|876.36|865.56|876.36|865.56|1
1646546050000|2022-03-06 05:54:10|876.39|865.59|876.78|865.98|876.78|865.98|876.39|865.59|5
1646546060000|2022-03-06 05:54:20|876.9|866.1|876.93|866.13|876.93|866.13|876.9|866.1|2
1646546070000|2022-03-06 05:54:30|877.03|866.23|877.03|866.23|877.03|866.23|877.03|866.23|1
1646546090000|2022-03-06 05:54:50|877.26|866.46|877.26|866.46|877.26|866.46|877.26|866.46|1
1646546110000|2022-03-06 05:55:10|877.43|866.63|877.43|866.63|877.43|866.63|877.43|866.63|1
1646546130000|2022-03-06 05:55:30|877.49|866.69|877.49|866.69|877.49|866.69|877.49|866.69|1
1646546140000|2022-03-06 05:55:40|877.54|866.74|877.92|867.12|877.92|867.12|877.49|866.69|6
1646546150000|2022-03-06 05:55:50|877.95|867.15|877.95|867.15|877.95|867.15|877.95|867.15|1
1646546160000|2022-03-06 05:56:00|878.16|867.36|878.05|867.25|878.16|867.36|878.05|867.25|2
1646546170000|2022-03-06 05:56:10|877.73|866.93|877.73|866.93|877.73|866.93|877.73|866.93|1
1646546180000|2022-03-06 05:56:20|877.79|866.99|877.78|866.98|877.81|867.01|877.78|866.98|3
1646546220000|2022-03-06 05:57:00|877.75|866.95|877.7|866.9|877.77|866.97|877.7|866.9|5
1646546230000|2022-03-06 05:57:10|877.55|866.75|877.55|866.75|877.55|866.75|877.55|866.75|1
1646546250000|2022-03-06 05:57:30|877.43|866.63|877.43|866.63|877.43|866.63|877.43|866.63|1
1646546260000|2022-03-06 05:57:40|877.4|866.6|877.4|866.6|877.4|866.6|877.23|866.43|3
1646546280000|2022-03-06 05:58:00|877.24|866.44|877.24|866.44|877.24|866.44|877.24|866.44|1
1646546290000|2022-03-06 05:58:10|877.12|866.32|876.54|865.74|877.24|866.44|876.5|865.7|8
1646546300000|2022-03-06 05:58:20|876.25|865.45|875.92|865.12|876.54|865.74|875.92|865.12|6
1646546310000|2022-03-06 05:58:30|876.07|865.27|876.7|865.9|876.7|865.9|876.07|865.27|5
1646546320000|2022-03-06 05:58:40|876.69|865.89|876.86|866.06|876.86|866.06|876.69|865.89|4
1646546350000|2022-03-06 05:59:10|876.9|866.1|876.9|866.1|876.9|866.1|876.9|866.1|1
1646546360000|2022-03-06 05:59:20|876.86|866.06|876.86|866.06|876.86|866.06|876.86|866.06|1
1646546370000|2022-03-06 05:59:30|876.84|866.04|876.91|866.11|876.91|866.11|876.84|866.04|3
1646546380000|2022-03-06 05:59:40|876.92|866.12|876.92|866.12|876.92|866.12|876.92|866.12|1
1646546390000|2022-03-06 05:59:50|876.97|866.17|876.97|866.17|877.35|866.55|876.97|866.17|5
1646546400000|2022-03-06 06:00:00|876.9|866.1|876.9|866.1|876.91|866.11|876.9|866.1|3
1646546420000|2022-03-06 06:00:20|876.89|866.09|876.89|866.09|876.89|866.09|876.89|866.09|1
1646546440000|2022-03-06 06:00:40|876.8|866|876.8|866|876.8|866|876.8|866|1
1646546460000|2022-03-06 06:01:00|876.77|865.97|876.77|865.97|876.77|865.97|876.77|865.97|1
1646546470000|2022-03-06 06:01:10|876.83|866.03|877.32|866.52|877.32|866.52|876.83|866.03|4
1646546480000|2022-03-06 06:01:20|877.34|866.54|877.35|866.55|877.35|866.55|877.34|866.54|2
1646546490000|2022-03-06 06:01:30|877.19|866.39|877.16|866.36|877.19|866.39|877.02|866.22|3
1646546500000|2022-03-06 06:01:40|877.35|866.55|877.26|866.46|877.35|866.55|877.26|866.46|2
1646546510000|2022-03-06 06:01:50|877.27|866.47|877.27|866.47|877.27|866.47|877.27|866.47|1
1646546520000|2022-03-06 06:02:00|877.33|866.53|877.33|866.53|877.33|866.53|877.26|866.46|3
1646546530000|2022-03-06 06:02:10|877.27|866.47|877.46|866.66|877.46|866.66|877.27|866.47|2
1646546550000|2022-03-06 06:02:30|877.47|866.67|877.47|866.67|877.47|866.67|877.47|866.67|1
1646546570000|2022-03-06 06:02:50|877.4|866.6|877.4|866.6|877.4|866.6|877.4|866.6|1
1646546580000|2022-03-06 06:03:00|877.41|866.61|877.41|866.61|877.41|866.61|877.41|866.61|1
1646546600000|2022-03-06 06:03:20|877.18|866.38|876.93|866.13|877.41|866.61|876.93|866.13|6
1646546610000|2022-03-06 06:03:30|877.05|866.25|877.21|866.41|877.21|866.41|877.05|866.25|2
1646546620000|2022-03-06 06:03:40|877.36|866.56|877.36|866.56|877.36|866.56|877.36|866.56|1
1646546640000|2022-03-06 06:04:00|877.16|866.36|876.88|866.08|877.16|866.36|876.88|866.08|4
1646546660000|2022-03-06 06:04:20|876.95|866.15|876.95|866.15|876.95|866.15|876.95|866.15|1
1646546670000|2022-03-06 06:04:30|877.07|866.27|877.07|866.27|877.07|866.27|877.07|866.27|1
1646546680000|2022-03-06 06:04:40|877|866.2|877.01|866.21|877.01|866.21|877|866.2|2
1646546690000|2022-03-06 06:04:50|877.03|866.23|877.03|866.23|877.03|866.23|877.03|866.23|1
1646546700000|2022-03-06 06:05:00|877.11|866.31|877.11|866.31|877.11|866.31|877.11|866.31|1
1646546720000|2022-03-06 06:05:20|877.29|866.49|877.47|866.67|877.47|866.67|877.29|866.49|3
1646546730000|2022-03-06 06:05:30|877.4|866.6|876.9|866.1|877.4|866.6|876.9|866.1|5
1646546740000|2022-03-06 06:05:40|877.19|866.39|877.08|866.28|877.19|866.39|877.08|866.28|4
1646546750000|2022-03-06 06:05:50|877.13|866.33|877.13|866.33|877.13|866.33|877.13|866.33|1
1646546760000|2022-03-06 06:06:00|877|866.2|877.02|866.22|877.02|866.22|877|866.2|2
1646546770000|2022-03-06 06:06:10|877.03|866.23|877.03|866.23|877.03|866.23|877.03|866.23|1
1646546780000|2022-03-06 06:06:20|877.06|866.26|876.78|865.98|877.06|866.26|876.78|865.98|4
1646546790000|2022-03-06 06:06:30|876.65|865.85|876.9|866.1|876.91|866.11|876.65|865.85|4
1646546800000|2022-03-06 06:06:40|876.91|866.11|877.47|866.67|877.47|866.67|876.91|866.11|3
1646546810000|2022-03-06 06:06:50|877.53|866.73|877.53|866.73|877.53|866.73|877.53|866.73|1
1646546820000|2022-03-06 06:07:00|877.21|866.41|876.99|866.19|877.21|866.41|876.99|866.19|2
1646546830000|2022-03-06 06:07:10|877|866.2|876.99|866.19|877|866.2|876.99|866.19|2
1646546840000|2022-03-06 06:07:20|877|866.2|877.02|866.22|877.02|866.22|877|866.2|2
1646546850000|2022-03-06 06:07:30|877.15|866.35|877.33|866.53|877.33|866.53|877.15|866.35|2
1646546860000|2022-03-06 06:07:40|877.46|866.66|877.61|866.81|877.61|866.81|877.46|866.66|2
1646546870000|2022-03-06 06:07:50|877.65|866.85|877.82|867.02|877.82|867.02|877.65|866.85|3
1646546880000|2022-03-06 06:08:00|878|867.2|877.53|866.73|878|867.2|877.53|866.73|6
1646546890000|2022-03-06 06:08:10|877.5|866.7|877.78|866.98|877.78|866.98|877.5|866.7|4
1646546920000|2022-03-06 06:08:40|877.87|867.07|877.87|867.07|877.87|867.07|877.87|867.07|1
1646546940000|2022-03-06 06:09:00|877.89|867.09|877.89|867.09|877.89|867.09|877.89|867.09|1
1646546950000|2022-03-06 06:09:10|877.9|867.1|877.9|867.1|877.9|867.1|877.9|867.1|1
1646546960000|2022-03-06 06:09:20|877.95|867.15|877.93|867.13|877.95|867.15|877.93|867.13|2
1646546990000|2022-03-06 06:09:50|877.95|867.15|877.95|867.15|877.95|867.15|877.95|867.15|1
1646547000000|2022-03-06 06:10:00|878.01|867.21|878.01|867.21|878.01|867.21|878.01|867.21|1
1646547020000|2022-03-06 06:10:20|878.06|867.26|878.06|867.26|878.06|867.26|878.06|867.26|1
1646547030000|2022-03-06 06:10:30|878.09|867.29|878.09|867.29|878.09|867.29|878.09|867.29|1
1646547040000|2022-03-06 06:10:40|878.11|867.31|878.75|867.95|878.75|867.95|878.11|867.31|5
1646547050000|2022-03-06 06:10:50|878.88|868.08|878.51|867.71|878.88|868.08|878.51|867.71|4
1646547060000|2022-03-06 06:11:00|878.82|868.02|878.28|867.48|878.88|868.08|878.28|867.48|7
1646547070000|2022-03-06 06:11:10|878.24|867.44|878.03|867.23|878.24|867.44|878.03|867.23|2
1646547080000|2022-03-06 06:11:20|878.04|867.24|878.04|867.24|878.04|867.24|878.04|867.24|1
1646547100000|2022-03-06 06:11:40|878.16|867.36|878.17|867.37|878.17|867.37|878.16|867.36|2
1646547110000|2022-03-06 06:11:50|878.18|867.38|878.66|867.86|878.66|867.86|878.18|867.38|4
1646547120000|2022-03-06 06:12:00|878.74|867.94|878.96|868.16|878.96|868.16|878.74|867.94|3
1646547130000|2022-03-06 06:12:10|879.02|868.22|879.02|868.22|879.02|868.22|879.02|868.22|1
1646547140000|2022-03-06 06:12:20|879.01|868.21|878.09|867.29|879.01|868.21|878.09|867.29|9
1646547160000|2022-03-06 06:12:40|878.41|867.61|878.68|867.88|878.68|867.88|878.41|867.61|3
1646547170000|2022-03-06 06:12:50|878.71|867.91|878.39|867.59|878.71|867.91|878.39|867.59|3
1646547180000|2022-03-06 06:13:00|878.11|867.31|878.12|867.32|878.12|867.32|877.93|867.13|4
1646547190000|2022-03-06 06:13:10|878.24|867.44|878.21|867.41|878.27|867.47|878.12|867.32|5
1646547200000|2022-03-06 06:13:20|878.12|867.32|878.12|867.32|878.12|867.32|878.12|867.32|1
1646547210000|2022-03-06 06:13:30|878.17|867.37|878.17|867.37|878.17|867.37|878.17|867.37|1
1646547220000|2022-03-06 06:13:40|878.42|867.62|878.79|867.99|878.79|867.99|878.42|867.62|3
1646547230000|2022-03-06 06:13:50|878.89|868.09|878.91|868.11|878.91|868.11|878.89|868.09|2
1646547240000|2022-03-06 06:14:00|878.96|868.16|878.96|868.16|878.96|868.16|878.96|868.16|1
1646547250000|2022-03-06 06:14:10|878.94|868.14|878.94|868.14|878.94|868.14|878.94|868.14|1
1646547260000|2022-03-06 06:14:20|878.9|868.1|879.06|868.26|879.06|868.26|878.9|868.1|2
1646547290000|2022-03-06 06:14:50|878.97|868.17|878.97|868.17|878.97|868.17|878.97|868.17|1
1646547300000|2022-03-06 06:15:00|879.02|868.22|879.02|868.22|879.02|868.22|879.02|868.22|1
1646547320000|2022-03-06 06:15:20|878.97|868.17|878.97|868.17|878.97|868.17|878.97|868.17|1
1646547330000|2022-03-06 06:15:30|878.96|868.16|878.08|867.28|878.96|868.16|878.08|867.28|3
1646547340000|2022-03-06 06:15:40|878.12|867.32|878.73|867.93|878.73|867.93|878.12|867.32|5
1646547350000|2022-03-06 06:15:50|878.74|867.94|878.76|867.96|878.76|867.96|878.74|867.94|2
1646547390000|2022-03-06 06:16:30|878.74|867.94|878.85|868.05|878.85|868.05|878.74|867.94|3
1646547420000|2022-03-06 06:17:00|878.89|868.09|878.89|868.09|878.89|868.09|878.89|868.09|1
1646547520000|2022-03-06 06:18:40|878.88|868.08|878.89|868.09|878.89|868.09|878.88|868.08|2
1646547530000|2022-03-06 06:18:50|878.9|868.1|878.9|868.1|878.9|868.1|878.9|868.1|1
1646547540000|2022-03-06 06:19:00|878.91|868.11|878.91|868.11|878.91|868.11|878.91|868.11|1
1646547560000|2022-03-06 06:19:20|878.9|868.1|878.92|868.12|878.92|868.12|878.9|868.1|2
1646547570000|2022-03-06 06:19:30|879.01|868.21|879.12|868.32|879.13|868.33|879.01|868.21|4
1646547580000|2022-03-06 06:19:40|879.31|868.51|879.74|868.94|879.74|868.94|879.31|868.51|5
1646547600000|2022-03-06 06:20:00|879.88|869.08|879.88|869.08|879.88|869.08|879.88|869.08|1
1646547610000|2022-03-06 06:20:10|879.26|868.46|879.53|868.73|879.53|868.73|879.25|868.45|4
1646547620000|2022-03-06 06:20:20|879.64|868.84|879.74|868.94|879.74|868.94|879.64|868.84|2
1646547650000|2022-03-06 06:20:50|879.79|868.99|879.79|868.99|879.79|868.99|879.79|868.99|1
1646547660000|2022-03-06 06:21:00|879.8|869|879.8|869|879.8|869|879.8|869|1
1646547670000|2022-03-06 06:21:10|879.88|869.08|879.88|869.08|879.88|869.08|879.88|869.08|1
1646547680000|2022-03-06 06:21:20|879.9|869.1|879.99|869.19|879.99|869.19|879.9|869.1|2
1646547710000|2022-03-06 06:21:50|880|869.2|880.05|869.25|880.05|869.25|880|869.2|2
1646547720000|2022-03-06 06:22:00|880.08|869.28|880.08|869.28|880.08|869.28|880.08|869.28|1
1646547730000|2022-03-06 06:22:10|880.05|869.25|880.05|869.25|880.05|869.25|880.05|869.25|1
1646547760000|2022-03-06 06:22:40|880.06|869.26|880.88|870.08|880.88|870.08|880.06|869.26|8
1646547770000|2022-03-06 06:22:50|880.97|870.17|881.22|870.42|881.26|870.46|880.97|870.17|5
1646547780000|2022-03-06 06:23:00|881.49|870.69|881.49|870.69|881.49|870.69|881.49|870.69|1
1646547790000|2022-03-06 06:23:10|881.46|870.66|881.9|871.1|881.9|871.1|881.46|870.66|5
1646547810000|2022-03-06 06:23:30|882|871.2|882.3|871.5|882.3|871.5|882|871.2|3
1646547820000|2022-03-06 06:23:40|882.22|871.42|882.26|871.46|882.26|871.46|882.22|871.42|2
1646547840000|2022-03-06 06:24:00|882.22|871.42|882.37|871.57|882.47|871.67|882.22|871.42|3
1646547850000|2022-03-06 06:24:10|882.44|871.64|882.58|871.78|882.58|871.78|882.44|871.64|4
1646547870000|2022-03-06 06:24:30|882.41|871.61|882.17|871.37|882.41|871.61|882.17|871.37|7
1646547880000|2022-03-06 06:24:40|882.02|871.22|882.02|871.22|882.08|871.28|882.02|871.22|3
1646547890000|2022-03-06 06:24:50|881.92|871.12|881.97|871.17|881.97|871.17|881.92|871.12|2
1646547900000|2022-03-06 06:25:00|882.01|871.21|882.01|871.21|882.01|871.21|882.01|871.21|1
1646547910000|2022-03-06 06:25:10|882.06|871.26|882.06|871.26|882.06|871.26|882.06|871.26|1
1646547940000|2022-03-06 06:25:40|881.97|871.17|881.97|871.17|881.97|871.17|881.97|871.17|1
1646547950000|2022-03-06 06:25:50|882.02|871.22|882.02|871.22|882.02|871.22|882.02|871.22|1
1646547960000|2022-03-06 06:26:00|882.12|871.32|882.12|871.32|882.12|871.32|882.12|871.32|1
1646547970000|2022-03-06 06:26:10|882.21|871.41|882.21|871.41|882.21|871.41|882.21|871.41|1
1646547990000|2022-03-06 06:26:30|882.16|871.36|882.16|871.36|882.16|871.36|882.16|871.36|1
1646548020000|2022-03-06 06:27:00|882.07|871.27|881.4|870.6|882.07|871.27|881.4|870.6|8
1646548030000|2022-03-06 06:27:10|881.5|870.7|881.25|870.45|881.5|870.7|881.25|870.45|4
1646548040000|2022-03-06 06:27:20|881.27|870.47|881.25|870.45|881.27|870.47|881.25|870.45|2
1646548050000|2022-03-06 06:27:30|881.4|870.6|881.4|870.6|881.4|870.6|881.4|870.6|1
1646548070000|2022-03-06 06:27:50|881.53|870.73|881.54|870.74|881.59|870.79|881.53|870.73|3
1646548080000|2022-03-06 06:28:00|881.8|871|881.95|871.15|881.95|871.15|881.8|871|4
1646548100000|2022-03-06 06:28:20|881.99|871.19|881.99|871.19|881.99|871.19|881.99|871.19|1
1646548120000|2022-03-06 06:28:40|882.04|871.24|882.04|871.24|882.04|871.24|882.04|871.24|1
1646548130000|2022-03-06 06:28:50|881.97|871.17|882.08|871.28|882.08|871.28|881.97|871.17|2
1646548140000|2022-03-06 06:29:00|881.92|871.12|881.52|870.72|881.92|871.12|881.52|870.72|3
1646548150000|2022-03-06 06:29:10|881.53|870.73|881.31|870.51|881.53|870.73|881.31|870.51|3
1646548160000|2022-03-06 06:29:20|881.28|870.48|880.9|870.1|881.28|870.48|880.9|870.1|3
1646548200000|2022-03-06 06:30:00|880.91|870.11|881.37|870.57|881.37|870.57|880.91|870.11|4
1646548210000|2022-03-06 06:30:10|881.33|870.53|881.16|870.36|881.42|870.62|881.16|870.36|3
1646548220000|2022-03-06 06:30:20|881.11|870.31|880.92|870.12|881.11|870.31|880.92|870.12|2
1646548230000|2022-03-06 06:30:30|880.97|870.17|880.71|869.91|880.97|870.17|880.71|869.91|3
1646548250000|2022-03-06 06:30:50|880.67|869.87|880.67|869.87|880.67|869.87|880.67|869.87|1
1646548260000|2022-03-06 06:31:00|880.78|869.98|880.78|869.98|880.78|869.98|880.78|869.98|1
1646548270000|2022-03-06 06:31:10|880.8|870|880.8|870|880.8|870|880.8|870|1
1646548300000|2022-03-06 06:31:40|881.03|870.23|881.33|870.53|881.33|870.53|881.03|870.23|3
1646548310000|2022-03-06 06:31:50|881.36|870.56|881.36|870.56|881.36|870.56|881.36|870.56|1
1646548320000|2022-03-06 06:32:00|881.03|870.23|880.56|869.76|881.03|870.23|880.56|869.76|5
1646548330000|2022-03-06 06:32:10|880.6|869.8|880.54|869.74|880.6|869.8|880.54|869.74|2
1646548340000|2022-03-06 06:32:20|880.52|869.72|880.51|869.71|880.52|869.72|880.51|869.71|2
1646548360000|2022-03-06 06:32:40|880.52|869.72|880.52|869.72|880.52|869.72|880.52|869.72|1
1646548370000|2022-03-06 06:32:50|880.48|869.68|880.53|869.73|880.53|869.73|880.43|869.63|3
1646548380000|2022-03-06 06:33:00|880.48|869.68|880.48|869.68|880.48|869.68|880.48|869.68|1
1646548390000|2022-03-06 06:33:10|880.47|869.67|880.14|869.34|880.51|869.71|880.14|869.34|7
1646548400000|2022-03-06 06:33:20|880.03|869.23|879.79|868.99|880.03|869.23|879.79|868.99|6
1646548410000|2022-03-06 06:33:30|879.66|868.86|879.38|868.58|879.66|868.86|879.17|868.37|5
1646548420000|2022-03-06 06:33:40|879.24|868.44|878.87|868.07|879.4|868.6|878.87|868.07|6
1646548430000|2022-03-06 06:33:50|878.77|867.97|878.37|867.57|878.77|867.97|878.37|867.57|3
1646548440000|2022-03-06 06:34:00|878.45|867.65|878.8|868|878.93|868.13|878.45|867.65|7
1646548450000|2022-03-06 06:34:10|878.73|867.93|878.52|867.72|878.85|868.05|878.22|867.42|9
1646548460000|2022-03-06 06:34:20|878.47|867.67|878.79|867.99|878.83|868.03|878.46|867.66|5
1646548470000|2022-03-06 06:34:30|878.71|867.91|878.72|867.92|878.72|867.92|878.71|867.91|2
1646548480000|2022-03-06 06:34:40|878.79|867.99|878.79|867.99|878.79|867.99|878.79|867.99|1
1646548490000|2022-03-06 06:34:50|878.74|867.94|878.74|867.94|878.74|867.94|878.74|867.94|1
1646548500000|2022-03-06 06:35:00|878.72|867.92|878.72|867.92|878.72|867.92|878.72|867.92|1
1646548530000|2022-03-06 06:35:30|878.69|867.89|878.4|867.6|878.69|867.89|878.37|867.57|4
1646548540000|2022-03-06 06:35:40|878.17|867.37|877.68|866.88|878.17|867.37|877.68|866.88|4
1646548550000|2022-03-06 06:35:50|877.62|866.82|877.5|866.7|877.62|866.82|877.5|866.7|2
1646548560000|2022-03-06 06:36:00|877.49|866.69|876.86|866.06|877.49|866.69|876.86|866.06|6
1646548570000|2022-03-06 06:36:10|876.92|866.12|877.64|866.84|877.64|866.84|876.74|865.94|11
1646548580000|2022-03-06 06:36:20|877.74|866.94|877.49|866.69|877.74|866.94|877.49|866.69|5
1646548590000|2022-03-06 06:36:30|877.21|866.41|877.74|866.94|877.74|866.94|877.21|866.41|5
1646548600000|2022-03-06 06:36:40|877.6|866.8|877.6|866.8|877.6|866.8|877.6|866.8|1
1646548620000|2022-03-06 06:37:00|877.49|866.69|877.85|867.05|877.85|867.05|877.48|866.68|4
1646548630000|2022-03-06 06:37:10|877.92|867.12|877.92|867.12|877.92|867.12|877.92|867.12|1
1646548660000|2022-03-06 06:37:40|878.03|867.23|878.03|867.23|878.29|867.49|878.03|867.23|5
1646548670000|2022-03-06 06:37:50|878.21|867.41|878.08|867.28|878.29|867.49|878.03|867.23|5
1646548680000|2022-03-06 06:38:00|877.92|867.12|878.47|867.67|878.47|867.67|877.92|867.12|5
1646548690000|2022-03-06 06:38:10|878.5|867.7|878.5|867.7|878.5|867.7|878.43|867.63|5
1646548710000|2022-03-06 06:38:30|878.87|868.07|878.87|868.07|878.87|868.07|878.87|868.07|1
1646548720000|2022-03-06 06:38:40|878.84|868.04|878.69|867.89|878.84|868.04|878.45|867.65|6
1646548740000|2022-03-06 06:39:00|878.32|867.52|878.32|867.52|878.32|867.52|878.32|867.52|1
1646548750000|2022-03-06 06:39:10|878.7|867.9|878.79|867.99|878.79|867.99|878.7|867.9|2
1646548760000|2022-03-06 06:39:20|878.8|868|878.8|868|878.8|868|878.8|868|1
1646548790000|2022-03-06 06:39:50|878.84|868.04|878.46|867.66|878.9|868.1|878.46|867.66|7
1646548800000|2022-03-06 06:40:00|878.63|867.83|878.56|867.76|878.65|867.85|878.39|867.59|8
1646548810000|2022-03-06 06:40:10|878.57|867.77|878.76|867.96|878.76|867.96|878.57|867.77|3
1646548830000|2022-03-06 06:40:30|878.77|867.97|878.77|867.97|878.77|867.97|878.77|867.97|1
1646548840000|2022-03-06 06:40:40|878.78|867.98|878.89|868.09|878.89|868.09|878.78|867.98|2
1646548850000|2022-03-06 06:40:50|878.8|868|878.62|867.82|878.8|868|878.49|867.69|5
1646548860000|2022-03-06 06:41:00|878.58|867.78|878.57|867.77|878.58|867.78|878.57|867.77|2
1646548870000|2022-03-06 06:41:10|878.49|867.69|878.65|867.85|878.65|867.85|878.49|867.69|3
1646548880000|2022-03-06 06:41:20|878.6|867.8|877.73|866.93|878.62|867.82|877.73|866.93|7
1646548890000|2022-03-06 06:41:30|877.5|866.7|877.78|866.98|877.78|866.98|877.5|866.7|3
1646548900000|2022-03-06 06:41:40|877.7|866.9|877.63|866.83|877.7|866.9|877.47|866.67|5
1646548910000|2022-03-06 06:41:50|877.48|866.68|877.48|866.68|877.48|866.68|877.48|866.68|1
1646548920000|2022-03-06 06:42:00|877.51|866.71|877.51|866.71|877.51|866.71|877.51|866.71|1
1646548940000|2022-03-06 06:42:20|877.49|866.69|877.34|866.54|877.49|866.69|877.34|866.54|3
1646548950000|2022-03-06 06:42:30|877.35|866.55|877.35|866.55|877.35|866.55|877.35|866.55|1
1646548960000|2022-03-06 06:42:40|877.39|866.59|877.39|866.59|877.39|866.59|877.39|866.59|1
1646548980000|2022-03-06 06:43:00|877.26|866.46|877.26|866.46|877.26|866.46|877.26|866.46|1
1646548990000|2022-03-06 06:43:10|877.39|866.59|877.39|866.59|877.39|866.59|877.39|866.59|1
1646549010000|2022-03-06 06:43:30|877.28|866.48|877.28|866.48|877.28|866.48|877.28|866.48|1
1646549020000|2022-03-06 06:43:40|877.35|866.55|877.15|866.35|877.35|866.55|876.97|866.17|7
1646549030000|2022-03-06 06:43:50|877.37|866.57|878.04|867.24|878.04|867.24|877.37|866.57|6
1646549040000|2022-03-06 06:44:00|878.11|867.31|878.11|867.31|878.11|867.31|877.98|867.18|3
1646549050000|2022-03-06 06:44:10|878.06|867.26|877.8|867|878.06|867.26|877.8|867|3
1646549070000|2022-03-06 06:44:30|877.81|867.01|877.81|867.01|877.81|867.01|877.81|867.01|1
1646549090000|2022-03-06 06:44:50|878.03|867.23|877.93|867.13|878.03|867.23|877.93|867.13|2
1646549100000|2022-03-06 06:45:00|877.98|867.18|878.06|867.26|878.06|867.26|877.93|867.13|3
1646549110000|2022-03-06 06:45:10|878.05|867.25|877.71|866.91|878.05|867.25|877.71|866.91|4
1646549120000|2022-03-06 06:45:20|877.76|866.96|877.69|866.89|877.76|866.96|877.69|866.89|3
1646549130000|2022-03-06 06:45:30|877.72|866.92|877.72|866.92|877.72|866.92|877.72|866.92|1
1646549140000|2022-03-06 06:45:40|877.79|866.99|878|867.2|878|867.2|877.79|866.99|2
1646549150000|2022-03-06 06:45:50|878.05|867.25|878.05|867.25|878.05|867.25|878.05|867.25|1
1646549180000|2022-03-06 06:46:20|878.15|867.35|878.18|867.38|878.18|867.38|878.15|867.35|2
1646549190000|2022-03-06 06:46:30|878.31|867.51|878.31|867.51|878.31|867.51|878.31|867.51|1
1646549200000|2022-03-06 06:46:40|878.49|867.69|878.53|867.73|878.53|867.73|878.49|867.69|2
1646549240000|2022-03-06 06:47:20|878.49|867.69|878.31|867.51|878.49|867.69|878.31|867.51|2
1646549260000|2022-03-06 06:47:40|878.19|867.39|877.82|867.02|878.19|867.39|877.82|867.02|4
1646549270000|2022-03-06 06:47:50|878.11|867.31|877.87|867.07|878.11|867.31|877.87|867.07|3
1646549280000|2022-03-06 06:48:00|877.92|867.12|878|867.2|878|867.2|877.92|867.12|2
1646549300000|2022-03-06 06:48:20|877.78|866.98|877.73|866.93|877.81|867.01|877.73|866.93|3
1646549310000|2022-03-06 06:48:30|877.68|866.88|877.73|866.93|877.73|866.93|877.68|866.88|2
1646549320000|2022-03-06 06:48:40|877.68|866.88|877.76|866.96|877.76|866.96|877.68|866.88|2
1646549330000|2022-03-06 06:48:50|877.66|866.86|877.66|866.86|877.66|866.86|877.66|866.86|1
1646549350000|2022-03-06 06:49:10|877.65|866.85|877.65|866.85|877.65|866.85|877.65|866.85|1
1646549360000|2022-03-06 06:49:20|877.64|866.84|877.99|867.19|877.99|867.19|877.64|866.84|4
1646549400000|2022-03-06 06:50:00|877.93|867.13|877.65|866.85|877.93|867.13|877.65|866.85|2
1646549410000|2022-03-06 06:50:10|877.56|866.76|877.89|867.09|877.89|867.09|877.56|866.76|3
1646549460000|2022-03-06 06:51:00|878.01|867.21|878.01|867.21|878.01|867.21|878.01|867.21|1
1646549490000|2022-03-06 06:51:30|878|867.2|878|867.2|878|867.2|878|867.2|1
1646549500000|2022-03-06 06:51:40|877.95|867.15|877.95|867.15|877.95|867.15|877.95|867.15|1
1646549510000|2022-03-06 06:51:50|877.9|867.1|877.9|867.1|877.9|867.1|877.9|867.1|1
1646549520000|2022-03-06 06:52:00|877.87|867.07|877.87|867.07|877.87|867.07|877.87|867.07|1
1646549550000|2022-03-06 06:52:30|877.91|867.11|877.91|867.11|877.91|867.11|877.91|867.11|1
1646549560000|2022-03-06 06:52:40|877.92|867.12|877.92|867.12|877.92|867.12|877.92|867.12|1
1646549570000|2022-03-06 06:52:50|877.9|867.1|877.9|867.1|877.9|867.1|877.9|867.1|1
1646549580000|2022-03-06 06:53:00|877.77|866.97|877.84|867.04|877.84|867.04|877.77|866.97|2
1646549600000|2022-03-06 06:53:20|877.92|867.12|878.41|867.61|878.41|867.61|877.92|867.12|4
1646549610000|2022-03-06 06:53:30|878.43|867.63|878.6|867.8|878.6|867.8|878.43|867.63|2
1646549640000|2022-03-06 06:54:00|878.62|867.82|878.85|868.05|878.89|868.09|878.62|867.82|3
1646549650000|2022-03-06 06:54:10|878.63|867.83|878.45|867.65|878.63|867.83|878.43|867.63|3
1646549700000|2022-03-06 06:55:00|878.41|867.61|878|867.2|878.41|867.61|877.99|867.19|4
1646549710000|2022-03-06 06:55:10|878.25|867.45|878.25|867.45|878.25|867.45|878.25|867.45|1
1646549720000|2022-03-06 06:55:20|878.2|867.4|877.89|867.09|878.2|867.4|877.89|867.09|4
1646549760000|2022-03-06 06:56:00|877.88|867.08|877.88|867.08|877.88|867.08|877.88|867.08|1
1646549780000|2022-03-06 06:56:20|877.9|867.1|877.9|867.1|877.9|867.1|877.9|867.1|1
1646549800000|2022-03-06 06:56:40|877.89|867.09|877.89|867.09|877.89|867.09|877.89|867.09|1
1646549810000|2022-03-06 06:56:50|877.87|867.07|877.76|866.96|877.93|867.13|877.76|866.96|3
1646549880000|2022-03-06 06:58:00|877.8|867|877.8|867|877.8|867|877.8|867|1
1646549900000|2022-03-06 06:58:20|877.84|867.04|877.84|867.04|877.84|867.04|877.84|867.04|1
1646549950000|2022-03-06 06:59:10|878.03|867.23|878.03|867.23|878.03|867.23|878.03|867.23|1
1646550000000|2022-03-06 07:00:00|878.04|867.24|878.63|867.83|878.63|867.83|878.04|867.24|4
1646550010000|2022-03-06 07:00:10|878.64|867.84|878.78|867.98|878.78|867.98|878.64|867.84|4
1646550020000|2022-03-06 07:00:20|878.86|868.06|878.86|868.06|878.86|868.06|878.86|868.06|1
1646550040000|2022-03-06 07:00:40|878.84|868.04|878.84|868.04|878.84|868.04|878.84|868.04|1
1646550060000|2022-03-06 07:01:00|878.86|868.06|878.37|867.57|878.86|868.06|878.37|867.57|3
1646550070000|2022-03-06 07:01:10|878.1|867.3|878.04|867.24|878.1|867.3|878.04|867.24|2
1646550080000|2022-03-06 07:01:20|877.92|867.12|877.92|867.12|877.92|867.12|877.92|867.12|1
1646550090000|2022-03-06 07:01:30|877.91|867.11|877.91|867.11|877.91|867.11|877.91|867.11|1
1646550110000|2022-03-06 07:01:50|877.92|867.12|877.92|867.12|877.92|867.12|877.92|867.12|1
1646550120000|2022-03-06 07:02:00|878.04|867.24|878.04|867.24|878.04|867.24|878.04|867.24|1
1646550140000|2022-03-06 07:02:20|877.92|867.12|877.92|867.12|877.92|867.12|877.92|867.12|1
1646550150000|2022-03-06 07:02:30|877.91|867.11|877.91|867.11|877.91|867.11|877.9|867.1|3
1646550160000|2022-03-06 07:02:40|877.85|867.05|877.85|867.05|877.85|867.05|877.85|867.05|1
1646550170000|2022-03-06 07:02:50|877.8|867|877.8|867|877.8|867|877.8|867|1
1646550200000|2022-03-06 07:03:20|877.81|867.01|877.81|867.01|877.81|867.01|877.81|867.01|1
1646550210000|2022-03-06 07:03:30|877.91|867.11|877.91|867.11|877.91|867.11|877.91|867.11|1
1646550220000|2022-03-06 07:03:40|877.83|867.03|877.39|866.59|877.83|867.03|877.39|866.59|3
1646550230000|2022-03-06 07:03:50|877.41|866.61|877.39|866.59|877.41|866.61|877.39|866.59|2
1646550240000|2022-03-06 07:04:00|877.3|866.5|876.8|866|877.34|866.54|876.8|866|5
1646550250000|2022-03-06 07:04:10|876.84|866.04|876.76|865.96|876.84|866.04|876.76|865.96|6
1646550260000|2022-03-06 07:04:20|876.53|865.73|876.15|865.35|876.53|865.73|876.15|865.35|3
1646550270000|2022-03-06 07:04:30|876.24|865.44|876.46|865.66|876.46|865.66|876.24|865.44|3
1646550280000|2022-03-06 07:04:40|876.49|865.69|876.89|866.09|876.89|866.09|876.49|865.69|6
1646550290000|2022-03-06 07:04:50|876.88|866.08|876.89|866.09|876.89|866.09|876.88|866.08|2
1646550300000|2022-03-06 07:05:00|876.88|866.08|876.88|866.08|876.88|866.08|876.88|866.08|1
1646550310000|2022-03-06 07:05:10|876.89|866.09|876.89|866.09|876.89|866.09|876.89|866.09|1
1646550320000|2022-03-06 07:05:20|876.88|866.08|876.88|866.08|876.88|866.08|876.88|866.08|1
1646550350000|2022-03-06 07:05:50|876.79|865.99|876.79|865.99|876.79|865.99|876.79|865.99|1
1646550360000|2022-03-06 07:06:00|876.82|866.02|876.82|866.02|876.82|866.02|876.82|866.02|1
1646550370000|2022-03-06 07:06:10|876.91|866.11|876.91|866.11|876.91|866.11|876.91|866.11|1
1646550410000|2022-03-06 07:06:50|876.9|866.1|876.9|866.1|876.9|866.1|876.9|866.1|1
1646550420000|2022-03-06 07:07:00|876.81|866.01|876.57|865.77|876.89|866.09|876.57|865.77|5
1646550430000|2022-03-06 07:07:10|876.61|865.81|876.04|865.24|876.61|865.81|876.04|865.24|8
1646550440000|2022-03-06 07:07:20|876.14|865.34|876.35|865.55|876.35|865.55|876.14|865.34|3
1646550450000|2022-03-06 07:07:30|876.44|865.64|876.44|865.64|876.44|865.64|876.44|865.64|1
1646550460000|2022-03-06 07:07:40|876.35|865.55|876.84|866.04|876.84|866.04|876.35|865.55|3
1646550470000|2022-03-06 07:07:50|876.81|866.01|876.73|865.93|876.84|866.04|876.73|865.93|3
1646550480000|2022-03-06 07:08:00|876.65|865.85|876.89|866.09|876.89|866.09|876.65|865.85|3
1646550540000|2022-03-06 07:09:00|876.88|866.08|876.88|866.08|876.88|866.08|876.88|866.08|1
1646550610000|2022-03-06 07:10:10|876.9|866.1|876.9|866.1|876.9|866.1|876.9|866.1|1
1646550620000|2022-03-06 07:10:20|876.88|866.08|876.88|866.08|876.88|866.08|876.88|866.08|1
1646550640000|2022-03-06 07:10:40|876.9|866.1|876.9|866.1|876.9|866.1|876.9|866.1|1
1646550660000|2022-03-06 07:11:00|876.91|866.11|876.91|866.11|876.91|866.11|876.91|866.11|1
1646550670000|2022-03-06 07:11:10|876.86|866.06|876.86|866.06|876.86|866.06|876.86|866.06|1
1646550680000|2022-03-06 07:11:20|876.91|866.11|876.91|866.11|876.91|866.11|876.91|866.11|1
1646550720000|2022-03-06 07:12:00|876.86|866.06|876.86|866.06|876.86|866.06|876.86|866.06|1
1646550740000|2022-03-06 07:12:20|876.89|866.09|876.89|866.09|876.89|866.09|876.89|866.09|1
1646550790000|2022-03-06 07:13:10|876.82|866.02|876.81|866.01|876.82|866.02|876.81|866.01|2
1646550800000|2022-03-06 07:13:20|876.6|865.8|876.09|865.29|876.6|865.8|876.09|865.29|7
1646550810000|2022-03-06 07:13:30|876.03|865.23|876.15|865.35|876.15|865.35|876.03|865.23|2
1646550820000|2022-03-06 07:13:40|876.21|865.41|876.52|865.72|876.52|865.72|876.21|865.41|2
1646550830000|2022-03-06 07:13:50|876.71|865.91|876.23|865.43|876.71|865.91|876.21|865.41|5
1646550840000|2022-03-06 07:14:00|876.11|865.31|876.11|865.31|876.14|865.34|876.11|865.31|3
1646550850000|2022-03-06 07:14:10|876.12|865.32|876.12|865.32|876.12|865.32|876.12|865.32|1
1646550860000|2022-03-06 07:14:20|876.2|865.4|876.21|865.41|876.21|865.41|876.2|865.4|2
1646550870000|2022-03-06 07:14:30|876.24|865.44|876.15|865.35|876.24|865.44|876.02|865.22|4
1646550880000|2022-03-06 07:14:40|876.19|865.39|876.19|865.39|876.19|865.39|876.19|865.39|1
1646550900000|2022-03-06 07:15:00|876.24|865.44|876|865.2|876.24|865.44|876|865.2|2
1646550910000|2022-03-06 07:15:10|876.09|865.29|874.1|863.3|876.09|865.29|874.1|863.3|12
1646550920000|2022-03-06 07:15:20|874.12|863.32|873.93|863.13|874.12|863.32|873.69|862.89|6
1646550930000|2022-03-06 07:15:30|874.05|863.25|874.83|864.03|874.83|864.03|874.05|863.25|5
1646550940000|2022-03-06 07:15:40|874.87|864.07|874.89|864.09|874.89|864.09|874.87|864.07|2
1646550950000|2022-03-06 07:15:50|874.96|864.16|874.96|864.16|874.96|864.16|874.94|864.14|3
1646550960000|2022-03-06 07:16:00|874.94|864.14|875|864.2|875.02|864.22|874.94|864.14|4
1646550970000|2022-03-06 07:16:10|874.99|864.19|874.99|864.19|874.99|864.19|874.99|864.19|1
1646550980000|2022-03-06 07:16:20|875.02|864.22|874.91|864.11|875.02|864.22|874.91|864.11|2
1646551030000|2022-03-06 07:17:10|874.92|864.12|874.91|864.11|874.92|864.12|874.91|864.11|2
1646551040000|2022-03-06 07:17:20|874.92|864.12|874.29|863.49|874.92|864.12|874.26|863.46|9
1646551050000|2022-03-06 07:17:30|874.33|863.53|874.72|863.92|874.73|863.93|874.33|863.53|4
1646551060000|2022-03-06 07:17:40|874.71|863.91|874.71|863.91|874.71|863.91|874.71|863.91|1
1646551070000|2022-03-06 07:17:50|874.9|864.1|874.9|864.1|874.9|864.1|874.9|864.1|1
1646551080000|2022-03-06 07:18:00|874.89|864.09|874.89|864.09|874.89|864.09|874.89|864.09|1
1646551090000|2022-03-06 07:18:10|874.9|864.1|874.89|864.09|874.9|864.1|874.89|864.09|2
1646551100000|2022-03-06 07:18:20|874.96|864.16|874.96|864.16|874.96|864.16|874.96|864.16|1
1646551110000|2022-03-06 07:18:30|875.12|864.32|875.8|865|875.8|865|875.12|864.32|4
1646551120000|2022-03-06 07:18:40|875.77|864.97|875.74|864.94|875.77|864.97|875.74|864.94|2
1646551140000|2022-03-06 07:19:00|875.82|865.02|875.87|865.07|875.87|865.07|875.82|865.02|5
1646551150000|2022-03-06 07:19:10|875.83|865.03|876.2|865.4|876.33|865.53|875.83|865.03|5
1646551160000|2022-03-06 07:19:20|876.14|865.34|876.33|865.53|876.46|865.66|876.14|865.34|5
1646551170000|2022-03-06 07:19:30|876.51|865.71|876.9|866.1|876.9|866.1|876.51|865.71|3
1646551180000|2022-03-06 07:19:40|876.93|866.13|876.99|866.19|876.99|866.19|876.93|866.13|2
1646551190000|2022-03-06 07:19:50|876.96|866.16|877.79|866.99|877.79|866.99|876.96|866.16|5
1646551230000|2022-03-06 07:20:30|877.86|867.06|877.86|867.06|877.86|867.06|877.86|867.06|1
1646551240000|2022-03-06 07:20:40|877.9|867.1|877.61|866.81|877.9|867.1|877.54|866.74|9
1646551250000|2022-03-06 07:20:50|877.58|866.78|877.58|866.78|877.58|866.78|877.58|866.78|1
1646551260000|2022-03-06 07:21:00|877.65|866.85|877.65|866.85|877.65|866.85|877.65|866.85|1
1646551280000|2022-03-06 07:21:20|877.71|866.91|877.92|867.12|877.92|867.12|877.71|866.91|2
1646551290000|2022-03-06 07:21:30|877.99|867.19|878|867.2|878|867.2|877.99|867.19|2
1646551300000|2022-03-06 07:21:40|878.1|867.3|878.18|867.38|878.23|867.43|878.1|867.3|3
1646551310000|2022-03-06 07:21:50|878.22|867.42|878.89|868.09|878.89|868.09|878.22|867.42|5
1646551320000|2022-03-06 07:22:00|878.91|868.11|879.29|868.49|879.29|868.49|878.9|868.1|7
1646551330000|2022-03-06 07:22:10|879.18|868.38|879.42|868.62|879.42|868.62|879.18|868.38|2
1646551350000|2022-03-06 07:22:30|879.46|868.66|879.14|868.34|879.51|868.71|879.14|868.34|10
1646551370000|2022-03-06 07:22:50|879.18|868.38|878.61|867.81|879.18|868.38|878.61|867.81|5
1646551380000|2022-03-06 07:23:00|878.51|867.71|878.51|867.71|878.51|867.71|878.51|867.71|1
1646551400000|2022-03-06 07:23:20|878.61|867.81|878.9|868.1|878.9|868.1|878.61|867.81|3
1646551410000|2022-03-06 07:23:30|878.85|868.05|878.66|867.86|878.85|868.05|878.66|867.86|2
1646551420000|2022-03-06 07:23:40|878.39|867.59|878.39|867.59|878.39|867.59|878.39|867.59|1
1646551430000|2022-03-06 07:23:50|878.19|867.39|878.79|867.99|878.79|867.99|878.04|867.24|6
1646551440000|2022-03-06 07:24:00|878.77|867.97|878.79|867.99|878.79|867.99|878.77|867.97|2
1646551450000|2022-03-06 07:24:10|878.78|867.98|878.88|868.08|878.88|868.08|878.76|867.96|3
1646551460000|2022-03-06 07:24:20|878.79|867.99|878.79|867.99|878.79|867.99|878.76|867.96|3
1646551470000|2022-03-06 07:24:30|878.46|867.66|878.46|867.66|878.59|867.79|878.46|867.66|4
1646551480000|2022-03-06 07:24:40|878.44|867.64|878.44|867.64|878.44|867.64|878.44|867.64|1
1646551500000|2022-03-06 07:25:00|878.47|867.67|878.47|867.67|878.47|867.67|878.47|867.67|1
1646551530000|2022-03-06 07:25:30|878.57|867.77|878.77|867.97|878.77|867.97|878.57|867.77|3
1646551540000|2022-03-06 07:25:40|878.76|867.96|878.88|868.08|878.88|868.08|878.76|867.96|3
1646551550000|2022-03-06 07:25:50|878.97|868.17|879.06|868.26|879.06|868.26|878.97|868.17|4
1646551560000|2022-03-06 07:26:00|879.05|868.25|879.37|868.57|879.38|868.58|879.05|868.25|5
1646551580000|2022-03-06 07:26:20|879.24|868.44|879.43|868.63|879.43|868.63|879.05|868.25|5
1646551590000|2022-03-06 07:26:30|879.27|868.47|879.82|869.02|879.82|869.02|879.27|868.47|5
1646551600000|2022-03-06 07:26:40|879.76|868.96|879.85|869.05|879.85|869.05|879.76|868.96|4
1646551610000|2022-03-06 07:26:50|879.91|869.11|880.62|869.82|880.62|869.82|879.9|869.1|6
1646551620000|2022-03-06 07:27:00|880.54|869.74|880.83|870.03|880.84|870.04|880.54|869.74|5
1646551630000|2022-03-06 07:27:10|880.9|870.1|880.91|870.11|880.91|870.11|880.87|870.07|4
1646551650000|2022-03-06 07:27:30|880.86|870.06|880.51|869.71|880.86|870.06|880.51|869.71|3
1646551660000|2022-03-06 07:27:40|880.33|869.53|880.03|869.23|880.33|869.53|880.03|869.23|2
1646551670000|2022-03-06 07:27:50|879.96|869.16|879.96|869.16|879.96|869.16|879.92|869.12|3
1646551680000|2022-03-06 07:28:00|880.22|869.42|880.29|869.49|880.29|869.49|880.22|869.42|2
1646551690000|2022-03-06 07:28:10|880.14|869.34|880.29|869.49|880.29|869.49|880.14|869.34|2
1646551700000|2022-03-06 07:28:20|880.3|869.5|880.47|869.67|880.47|869.67|880.3|869.5|3
1646551710000|2022-03-06 07:28:30|880.53|869.73|880.81|870.01|880.81|870.01|880.53|869.73|3
1646551720000|2022-03-06 07:28:40|880.84|870.04|880.75|869.95|880.84|870.04|880.53|869.73|7
1646551730000|2022-03-06 07:28:50|880.76|869.96|880.76|869.96|880.76|869.96|880.76|869.96|1
1646551740000|2022-03-06 07:29:00|880.71|869.91|880.45|869.65|880.71|869.91|880.45|869.65|6
1646551750000|2022-03-06 07:29:10|880.27|869.47|880.5|869.7|880.5|869.7|880.27|869.47|2
1646551760000|2022-03-06 07:29:20|880.29|869.49|880.29|869.49|880.29|869.49|880.29|869.49|1
1646551770000|2022-03-06 07:29:30|880.46|869.66|880.4|869.6|880.59|869.79|880.4|869.6|4
1646551790000|2022-03-06 07:29:50|880.59|869.79|880.52|869.72|880.59|869.79|880.47|869.67|4
1646551800000|2022-03-06 07:30:00|880.43|869.63|880.42|869.62|880.43|869.63|880.42|869.62|2
1646551820000|2022-03-06 07:30:20|880.37|869.57|880.23|869.43|880.4|869.6|879.97|869.17|7
1646551830000|2022-03-06 07:30:30|880.01|869.21|880.22|869.42|880.22|869.42|879.91|869.11|8
1646551840000|2022-03-06 07:30:40|880.01|869.21|880.01|869.21|880.01|869.21|880.01|869.21|1
1646551860000|2022-03-06 07:31:00|879.91|869.11|879.89|869.09|880.01|869.21|879.89|869.09|4
1646551880000|2022-03-06 07:31:20|879.96|869.16|880.73|869.93|880.78|869.98|879.96|869.16|6
1646551890000|2022-03-06 07:31:30|880.88|870.08|880.91|870.11|880.91|870.11|880.88|870.08|6
1646551910000|2022-03-06 07:31:50|880.88|870.08|880.9|870.1|880.9|870.1|880.88|870.08|4
1646551920000|2022-03-06 07:32:00|880.87|870.07|881.03|870.23|881.03|870.23|880.87|870.07|4
1646551930000|2022-03-06 07:32:10|881.18|870.38|880.99|870.19|881.52|870.72|880.98|870.18|10
1646551940000|2022-03-06 07:32:20|880.91|870.11|880.66|869.86|880.91|870.11|880.45|869.65|4
1646551950000|2022-03-06 07:32:30|880.47|869.67|880.75|869.95|880.81|870.01|880.43|869.63|8
1646551960000|2022-03-06 07:32:40|880.86|870.06|880.87|870.07|880.87|870.07|880.81|870.01|3
1646551970000|2022-03-06 07:32:50|880.98|870.18|881.18|870.38|881.18|870.38|880.98|870.18|4
1646551980000|2022-03-06 07:33:00|880.98|870.18|880.91|870.11|880.98|870.18|880.91|870.11|2
1646551990000|2022-03-06 07:33:10|880.9|870.1|880.32|869.52|880.9|870.1|880.23|869.43|9
1646552010000|2022-03-06 07:33:30|880.28|869.48|880.28|869.48|880.28|869.48|880.28|869.48|1
1646552020000|2022-03-06 07:33:40|880.4|869.6|880.74|869.94|880.74|869.94|880.4|869.6|3
1646552030000|2022-03-06 07:33:50|880.89|870.09|880.8|870|880.89|870.09|880.8|870|2
1646552040000|2022-03-06 07:34:00|880.75|869.95|880.75|869.95|880.75|869.95|880.75|869.95|1
1646552050000|2022-03-06 07:34:10|880.65|869.85|880.52|869.72|880.65|869.85|880.52|869.72|4
1646552060000|2022-03-06 07:34:20|880.53|869.73|880.74|869.94|880.74|869.94|880.53|869.73|3
1646552070000|2022-03-06 07:34:30|880.73|869.93|880.72|869.92|880.73|869.93|880.72|869.92|2
1646552080000|2022-03-06 07:34:40|880.57|869.77|880.57|869.77|880.57|869.77|880.57|869.77|1
1646552090000|2022-03-06 07:34:50|880.37|869.57|880.27|869.47|880.37|869.57|880.27|869.47|2
1646552100000|2022-03-06 07:35:00|880.44|869.64|880.44|869.64|880.44|869.64|880.44|869.64|1
1646552110000|2022-03-06 07:35:10|880.45|869.65|880.63|869.83|880.63|869.83|880.44|869.64|3
1646552140000|2022-03-06 07:35:40|880.69|869.89|880.7|869.9|880.7|869.9|880.69|869.89|6
1646552150000|2022-03-06 07:35:50|880.71|869.91|880.99|870.19|880.99|870.19|880.71|869.91|3
1646552160000|2022-03-06 07:36:00|881.17|870.37|881.19|870.39|881.19|870.39|881.17|870.37|2
1646552180000|2022-03-06 07:36:20|881.2|870.4|881.16|870.36|881.21|870.41|881.12|870.32|5
1646552190000|2022-03-06 07:36:30|881.17|870.37|881.17|870.37|881.17|870.37|881.17|870.37|1
1646552200000|2022-03-06 07:36:40|881.34|870.54|881.73|870.93|881.73|870.93|881.34|870.54|4
1646552210000|2022-03-06 07:36:50|881.68|870.88|881.06|870.26|881.71|870.91|881.06|870.26|6
1646552220000|2022-03-06 07:37:00|880.95|870.15|881.14|870.34|881.14|870.34|880.95|870.15|2
1646552230000|2022-03-06 07:37:10|880.95|870.15|880.92|870.12|880.95|870.15|880.92|870.12|2
1646552240000|2022-03-06 07:37:20|881.08|870.28|880.92|870.12|881.08|870.28|880.92|870.12|2
1646552250000|2022-03-06 07:37:30|880.91|870.11|880.91|870.11|880.91|870.11|880.91|870.11|1
1646552270000|2022-03-06 07:37:50|880.9|870.1|880.9|870.1|880.9|870.1|880.9|870.1|1
1646552280000|2022-03-06 07:38:00|881.06|870.26|880.93|870.13|881.19|870.39|880.93|870.13|7
1646552290000|2022-03-06 07:38:10|880.96|870.16|880.95|870.15|881.05|870.25|880.95|870.15|4
1646552310000|2022-03-06 07:38:30|880.94|870.14|880.94|870.14|880.94|870.14|880.94|870.14|1
1646552320000|2022-03-06 07:38:40|880.86|870.06|880.79|869.99|880.86|870.06|880.79|869.99|2
1646552330000|2022-03-06 07:38:50|880.75|869.95|880.75|869.95|880.75|869.95|880.75|869.95|1
1646552340000|2022-03-06 07:39:00|880.67|869.87|880.67|869.87|880.67|869.87|880.67|869.87|1
1646552360000|2022-03-06 07:39:20|880.66|869.86|880.66|869.86|880.66|869.86|880.66|869.86|1
1646552370000|2022-03-06 07:39:30|880.69|869.89|880.68|869.88|880.69|869.89|880.68|869.88|2
1646552380000|2022-03-06 07:39:40|880.67|869.87|880.68|869.88|880.68|869.88|880.67|869.87|4
1646552390000|2022-03-06 07:39:50|880.67|869.87|880.6|869.8|880.67|869.87|880.59|869.79|4
1646552400000|2022-03-06 07:40:00|880.59|869.79|880.59|869.79|880.59|869.79|880.59|869.79|1
1646552410000|2022-03-06 07:40:10|880.51|869.71|880.51|869.71|880.51|869.71|880.51|869.71|1
1646552430000|2022-03-06 07:40:30|880.52|869.72|880.52|869.72|880.52|869.72|880.52|869.72|1
1646552450000|2022-03-06 07:40:50|880.51|869.71|880.51|869.71|880.52|869.72|880.51|869.71|3
1646552460000|2022-03-06 07:41:00|880.52|869.72|880.52|869.72|880.52|869.72|880.52|869.72|1
1646552470000|2022-03-06 07:41:10|880.85|870.05|880.85|870.05|880.85|870.05|880.85|870.05|1
1646552480000|2022-03-06 07:41:20|880.89|870.09|880.89|870.09|880.89|870.09|880.89|870.09|1
1646552490000|2022-03-06 07:41:30|880.91|870.11|880.91|870.11|880.91|870.11|880.91|870.11|1
1646552520000|2022-03-06 07:42:00|880.9|870.1|880.91|870.11|880.91|870.11|880.9|870.1|2
1646552540000|2022-03-06 07:42:20|880.9|870.1|880.9|870.1|880.9|870.1|880.9|870.1|1
1646552550000|2022-03-06 07:42:30|880.89|870.09|880.89|870.09|880.89|870.09|880.89|870.09|1
1646552560000|2022-03-06 07:42:40|880.77|869.97|879.45|868.65|880.77|869.97|879.45|868.65|10
1646552570000|2022-03-06 07:42:50|879.15|868.35|879.33|868.53|879.33|868.53|878.94|868.14|8
1646552580000|2022-03-06 07:43:00|879.05|868.25|879.65|868.85|879.65|868.85|878.94|868.14|6
1646552590000|2022-03-06 07:43:10|879.62|868.82|879.64|868.84|879.65|868.85|879.6|868.8|5
1646552600000|2022-03-06 07:43:20|879.89|869.09|880.16|869.36|880.26|869.46|879.89|869.09|5
1646552610000|2022-03-06 07:43:30|880.1|869.3|880.1|869.3|880.1|869.3|879.9|869.1|4
1646552620000|2022-03-06 07:43:40|880.11|869.31|880.51|869.71|880.51|869.71|880.11|869.31|4
1646552630000|2022-03-06 07:43:50|880.37|869.57|880.64|869.84|880.64|869.84|880.37|869.57|3
1646552660000|2022-03-06 07:44:20|880.53|869.73|880.53|869.73|880.53|869.73|880.53|869.73|1
1646552670000|2022-03-06 07:44:30|880.78|869.98|880.52|869.72|880.78|869.98|880.52|869.72|4
1646552680000|2022-03-06 07:44:40|880.73|869.93|880.73|869.93|880.73|869.93|880.73|869.93|1
1646552690000|2022-03-06 07:44:50|880.63|869.83|880.63|869.83|880.63|869.83|880.63|869.83|1
1646552700000|2022-03-06 07:45:00|880.73|869.93|880.73|869.93|880.73|869.93|880.73|869.93|1
1646552720000|2022-03-06 07:45:20|880.71|869.91|880.71|869.91|880.71|869.91|880.71|869.91|1
1646552730000|2022-03-06 07:45:30|880.82|870.02|880.82|870.02|880.82|870.02|880.82|870.02|1
1646552740000|2022-03-06 07:45:40|880.8|870|880.8|870|880.8|870|880.8|870|1
1646552750000|2022-03-06 07:45:50|880.85|870.05|880.96|870.16|880.96|870.16|880.85|870.05|3
1646552760000|2022-03-06 07:46:00|880.91|870.11|880.86|870.06|880.91|870.11|880.85|870.05|4
1646552770000|2022-03-06 07:46:10|880.82|870.02|880.82|870.02|880.82|870.02|880.82|870.02|1
1646552780000|2022-03-06 07:46:20|880.76|869.96|880.82|870.02|880.82|870.02|880.76|869.96|2
1646552790000|2022-03-06 07:46:30|880.84|870.04|880.84|870.04|880.84|870.04|880.84|870.04|1
1646552840000|2022-03-06 07:47:20|880.83|870.03|880.72|869.92|880.89|870.09|880.72|869.92|4
1646552850000|2022-03-06 07:47:30|880.66|869.86|880.89|870.09|880.89|870.09|880.66|869.86|3
1646552880000|2022-03-06 07:48:00|880.76|869.96|880.76|869.96|880.76|869.96|880.76|869.96|1
1646552900000|2022-03-06 07:48:20|880.81|870.01|880.79|869.99|880.81|870.01|880.79|869.99|2
1646552910000|2022-03-06 07:48:30|880.61|869.81|880.64|869.84|880.64|869.84|880.59|869.79|5
1646552920000|2022-03-06 07:48:40|880.83|870.03|880.82|870.02|880.83|870.03|880.82|870.02|2
1646552930000|2022-03-06 07:48:50|880.8|870|880.72|869.92|880.8|870|880.72|869.92|2
1646552940000|2022-03-06 07:49:00|880.68|869.88|880.45|869.65|880.68|869.88|880.45|869.65|4
1646552950000|2022-03-06 07:49:10|880.23|869.43|880.3|869.5|880.3|869.5|880.23|869.43|3
1646553000000|2022-03-06 07:50:00|880.34|869.54|880.32|869.52|880.34|869.54|880.32|869.52|2
1646553010000|2022-03-06 07:50:10|880.24|869.44|880.02|869.22|880.24|869.44|880.02|869.22|2
1646553020000|2022-03-06 07:50:20|879.91|869.11|879.91|869.11|879.91|869.11|879.91|869.11|1
1646553040000|2022-03-06 07:50:40|879.88|869.08|879.88|869.08|879.88|869.08|879.88|869.08|1
1646553050000|2022-03-06 07:50:50|879.86|869.06|879.96|869.16|879.96|869.16|879.86|869.06|3
1646553060000|2022-03-06 07:51:00|879.89|869.09|880.78|869.98|880.78|869.98|879.89|869.09|3
1646553080000|2022-03-06 07:51:20|880.74|869.94|880.81|870.01|880.81|870.01|880.74|869.94|2
1646553100000|2022-03-06 07:51:40|880.74|869.94|880.99|870.19|880.99|870.19|880.74|869.94|3
1646553110000|2022-03-06 07:51:50|880.91|870.11|880.91|870.11|880.91|870.11|880.91|870.11|1
1646553140000|2022-03-06 07:52:20|880.92|870.12|880.92|870.12|881.06|870.26|880.92|870.12|3
1646553150000|2022-03-06 07:52:30|880.98|870.18|880.98|870.18|880.98|870.18|880.98|870.18|1
1646553160000|2022-03-06 07:52:40|880.97|870.17|880.97|870.17|880.97|870.17|880.97|870.17|1
1646553180000|2022-03-06 07:53:00|880.99|870.19|881.18|870.38|881.18|870.38|880.99|870.19|2
1646553190000|2022-03-06 07:53:10|881.28|870.48|880.99|870.19|881.55|870.75|880.99|870.19|5
1646553200000|2022-03-06 07:53:20|880.92|870.12|880.78|869.98|880.92|870.12|880.78|869.98|4
1646553210000|2022-03-06 07:53:30|880.48|869.68|880.83|870.03|880.89|870.09|880.45|869.65|6
1646553220000|2022-03-06 07:53:40|880.82|870.02|879.44|868.64|880.82|870.02|879.44|868.64|14
1646553230000|2022-03-06 07:53:50|879.34|868.54|879.02|868.22|879.44|868.64|879.02|868.22|5
1646553240000|2022-03-06 07:54:00|879.13|868.33|878.84|868.04|879.13|868.33|878.84|868.04|3
1646553250000|2022-03-06 07:54:10|878.78|867.98|878.85|868.05|878.85|868.05|878.78|867.98|2
1646553260000|2022-03-06 07:54:20|878.84|868.04|878.92|868.12|878.92|868.12|878.77|867.97|4
1646553270000|2022-03-06 07:54:30|878.91|868.11|878.97|868.17|878.97|868.17|878.91|868.11|3
1646553280000|2022-03-06 07:54:40|878.98|868.18|879.51|868.71|879.51|868.71|878.98|868.18|4
1646553290000|2022-03-06 07:54:50|879.32|868.52|879.32|868.52|879.32|868.52|879.32|868.52|1
1646553300000|2022-03-06 07:55:00|879.19|868.39|879.36|868.56|879.51|868.71|879.19|868.39|8
1646553320000|2022-03-06 07:55:20|879.51|868.71|879.63|868.83|879.63|868.83|879.51|868.71|5
1646553330000|2022-03-06 07:55:30|879.53|868.73|879.63|868.83|879.63|868.83|879.53|868.73|2
1646553340000|2022-03-06 07:55:40|879.8|869|879.76|868.96|879.8|869|879.76|868.96|2
1646553350000|2022-03-06 07:55:50|879.8|869|879.79|868.99|879.8|869|879.79|868.99|2
1646553370000|2022-03-06 07:56:10|879.66|868.86|879.66|868.86|879.66|868.86|879.66|868.86|1
1646553380000|2022-03-06 07:56:20|879.65|868.85|879.76|868.96|879.76|868.96|879.65|868.85|2
1646553390000|2022-03-06 07:56:30|879.73|868.93|879.84|869.04|879.84|869.04|879.73|868.93|2
1646553400000|2022-03-06 07:56:40|879.82|869.02|879.75|868.95|879.84|869.04|879.75|868.95|3
1646553420000|2022-03-06 07:57:00|879.8|869|879.8|869|879.8|869|879.8|869|1
1646553430000|2022-03-06 07:57:10|879.89|869.09|880.54|869.74|880.66|869.86|879.89|869.09|4
1646553440000|2022-03-06 07:57:20|880.36|869.56|879.92|869.12|880.36|869.56|879.92|869.12|4
1646553450000|2022-03-06 07:57:30|879.91|869.11|879.92|869.12|879.92|869.12|879.91|869.11|2
1646553460000|2022-03-06 07:57:40|880.02|869.22|880.02|869.22|880.02|869.22|880.02|869.22|1
1646553470000|2022-03-06 07:57:50|880.2|869.4|880.69|869.89|880.69|869.89|880.18|869.38|4
1646553480000|2022-03-06 07:58:00|880.77|869.97|880.81|870.01|880.81|870.01|880.72|869.92|3
1646553490000|2022-03-06 07:58:10|880.74|869.94|880.67|869.87|880.81|870.01|880.67|869.87|3
1646553520000|2022-03-06 07:58:40|880.81|870.01|880.81|870.01|880.81|870.01|880.81|870.01|1
1646553540000|2022-03-06 07:59:00|880.88|870.08|880.88|870.08|880.88|870.08|880.88|870.08|1
1646553550000|2022-03-06 07:59:10|881.08|870.28|881.77|870.97|881.81|871.01|881.08|870.28|7
1646553560000|2022-03-06 07:59:20|881.6|870.8|881.25|870.45|881.6|870.8|881.25|870.45|3
1646553570000|2022-03-06 07:59:30|881.15|870.35|880.89|870.09|881.15|870.35|880.89|870.09|3
1646553580000|2022-03-06 07:59:40|880.79|869.99|880.32|869.52|880.79|869.99|880.32|869.52|3
1646553590000|2022-03-06 07:59:50|880.31|869.51|879.92|869.12|880.31|869.51|879.92|869.12|3
1646553610000|2022-03-06 08:00:10|879.9|869.1|879.61|868.81|879.9|869.1|879.61|868.81|4
1646553620000|2022-03-06 08:00:20|879.67|868.87|879.78|868.98|879.83|869.03|879.67|868.87|3
1646553630000|2022-03-06 08:00:30|879.66|868.86|878.93|868.13|879.66|868.86|878.93|868.13|6
1646553640000|2022-03-06 08:00:40|878.83|868.03|878.93|868.13|878.93|868.13|878.83|868.03|4
1646553650000|2022-03-06 08:00:50|878.78|867.98|878.79|867.99|878.79|867.99|878.78|867.98|2
1646553680000|2022-03-06 08:01:20|878.83|868.03|879.63|868.83|879.63|868.83|878.83|868.03|4
1646553690000|2022-03-06 08:01:30|879.89|869.09|879.89|869.09|879.89|869.09|879.89|869.09|1
1646553700000|2022-03-06 08:01:40|879.85|869.05|879.09|868.29|879.85|869.05|879.09|868.29|6
1646553710000|2022-03-06 08:01:50|879|868.2|878.9|868.1|879|868.2|878.9|868.1|2
1646553720000|2022-03-06 08:02:00|878.83|868.03|878.86|868.06|878.86|868.06|878.73|867.93|3
1646553730000|2022-03-06 08:02:10|878.92|868.12|879.03|868.23|879.15|868.35|878.92|868.12|6
1646553740000|2022-03-06 08:02:20|879.14|868.34|879.41|868.61|879.41|868.61|879.14|868.34|3
1646553750000|2022-03-06 08:02:30|879.2|868.4|879.17|868.37|879.2|868.4|879.17|868.37|2
1646553780000|2022-03-06 08:03:00|879.2|868.4|879|868.2|879.2|868.4|879|868.2|2
1646553790000|2022-03-06 08:03:10|879.03|868.23|878.81|868.01|879.03|868.23|878.81|868.01|3
1646553800000|2022-03-06 08:03:20|878.76|867.96|878.76|867.96|878.76|867.96|878.76|867.96|1
1646553810000|2022-03-06 08:03:30|878.71|867.91|878.74|867.94|878.74|867.94|878.7|867.9|3
1646553820000|2022-03-06 08:03:40|878.7|867.9|878.7|867.9|878.7|867.9|878.62|867.82|3
1646553830000|2022-03-06 08:03:50|878.62|867.82|878.55|867.75|878.62|867.82|878.27|867.47|5
1646553840000|2022-03-06 08:04:00|878.57|867.77|878.57|867.77|878.57|867.77|878.57|867.77|1
1646553860000|2022-03-06 08:04:20|878.47|867.67|878.47|867.67|878.47|867.67|878.47|867.67|1
1646553890000|2022-03-06 08:04:50|878.55|867.75|878.36|867.56|878.55|867.75|878.36|867.56|2
1646553920000|2022-03-06 08:05:20|878.22|867.42|878.19|867.39|878.34|867.54|878.19|867.39|4
1646553930000|2022-03-06 08:05:30|878.14|867.34|878.19|867.39|878.34|867.54|878.14|867.34|4
1646553950000|2022-03-06 08:05:50|878.14|867.34|877.91|867.11|878.18|867.38|877.76|866.96|5
1646553960000|2022-03-06 08:06:00|878.21|867.41|877.89|867.09|878.23|867.43|877.89|867.09|4
1646553970000|2022-03-06 08:06:10|877.87|867.07|877.7|866.9|877.87|867.07|877.7|866.9|2
1646553980000|2022-03-06 08:06:20|877.61|866.81|877.61|866.81|877.61|866.81|877.61|866.81|1
1646553990000|2022-03-06 08:06:30|877.64|866.84|877.64|866.84|877.64|866.84|877.64|866.84|1
1646554000000|2022-03-06 08:06:40|877.57|866.77|877.57|866.77|877.64|866.84|877.56|866.76|4
1646554010000|2022-03-06 08:06:50|877.49|866.69|877.62|866.82|877.62|866.82|877.49|866.69|3
1646554020000|2022-03-06 08:07:00|877.54|866.74|877.41|866.61|877.54|866.74|877.08|866.28|6
1646554030000|2022-03-06 08:07:10|877.25|866.45|877.08|866.28|877.25|866.45|877.08|866.28|3
1646554040000|2022-03-06 08:07:20|877.14|866.34|877.18|866.38|877.38|866.58|877.13|866.33|4
1646554050000|2022-03-06 08:07:30|877.38|866.58|877.14|866.34|877.38|866.58|877.14|866.34|3
1646554060000|2022-03-06 08:07:40|877.04|866.24|876.9|866.1|877.04|866.24|876.9|866.1|2
1646554070000|2022-03-06 08:07:50|876.91|866.11|876.91|866.11|876.91|866.11|876.91|866.11|1
1646554080000|2022-03-06 08:08:00|876.86|866.06|876.76|865.96|876.86|866.06|876.76|865.96|2
1646554090000|2022-03-06 08:08:10|876.59|865.79|876.01|865.21|876.59|865.79|876.01|865.21|7
1646554100000|2022-03-06 08:08:20|875.98|865.18|875.92|865.12|876.04|865.24|875.84|865.04|11
1646554110000|2022-03-06 08:08:30|875.9|865.1|876.13|865.33|876.13|865.33|875.81|865.01|9
1646554120000|2022-03-06 08:08:40|875.87|865.07|875.91|865.11|875.91|865.11|875.85|865.05|5
1646554130000|2022-03-06 08:08:50|875.85|865.05|875.67|864.87|875.85|865.05|875.6|864.8|7
1646554140000|2022-03-06 08:09:00|875.6|864.8|875.6|864.8|875.81|865.01|875.59|864.79|6
1646554160000|2022-03-06 08:09:20|875.67|864.87|875.66|864.86|875.67|864.87|875.66|864.86|2
1646554170000|2022-03-06 08:09:30|875.58|864.78|875.58|864.78|875.58|864.78|875.58|864.78|1
1646554200000|2022-03-06 08:10:00|875.7|864.9|875.7|864.9|875.7|864.9|875.7|864.9|1
1646554230000|2022-03-06 08:10:30|875.76|864.96|875.66|864.86|875.76|864.96|875.66|864.86|4
1646554240000|2022-03-06 08:10:40|875.92|865.12|875.92|865.12|875.92|865.12|875.92|865.12|1
1646554250000|2022-03-06 08:10:50|875.9|865.1|876.75|865.95|876.75|865.95|875.9|865.1|4
1646554260000|2022-03-06 08:11:00|876.66|865.86|877.7|866.9|877.71|866.91|876.66|865.86|10
1646554270000|2022-03-06 08:11:10|877.67|866.87|877.7|866.9|877.76|866.96|877.67|866.87|7
1646554280000|2022-03-06 08:11:20|877.89|867.09|877.89|867.09|877.89|867.09|877.89|867.09|1
1646554290000|2022-03-06 08:11:30|877.82|867.02|877.12|866.32|877.82|867.02|877.12|866.32|7
1646554300000|2022-03-06 08:11:40|877.1|866.3|877.08|866.28|877.12|866.32|877.06|866.26|4
1646554310000|2022-03-06 08:11:50|876.85|866.05|876.17|865.37|876.85|866.05|876.17|865.37|4
1646554320000|2022-03-06 08:12:00|876.37|865.57|876.65|865.85|876.65|865.85|876.37|865.57|3
1646554330000|2022-03-06 08:12:10|876.8|866|876.8|866|876.8|866|876.8|866|1
1646554340000|2022-03-06 08:12:20|876.85|866.05|876.85|866.05|876.85|866.05|876.85|866.05|1
1646554360000|2022-03-06 08:12:40|876.65|865.85|876.6|865.8|876.65|865.85|876.6|865.8|2
1646554380000|2022-03-06 08:13:00|876.53|865.73|876.75|865.95|876.75|865.95|876.53|865.73|3
1646554390000|2022-03-06 08:13:10|876.72|865.92|877.6|866.8|877.6|866.8|876.72|865.92|8
1646554400000|2022-03-06 08:13:20|877.49|866.69|877.6|866.8|877.6|866.8|877.49|866.69|2
1646554430000|2022-03-06 08:13:50|877.48|866.68|876.95|866.15|877.48|866.68|876.95|866.15|4
1646554440000|2022-03-06 08:14:00|876.99|866.19|877.45|866.65|877.45|866.65|876.91|866.11|7
1646554460000|2022-03-06 08:14:20|877.54|866.74|877.45|866.65|877.54|866.74|877.45|866.65|4
1646554470000|2022-03-06 08:14:30|877.31|866.51|876.92|866.12|877.44|866.64|876.92|866.12|4
1646554480000|2022-03-06 08:14:40|876.9|866.1|876.9|866.1|876.9|866.1|876.9|866.1|1
1646554500000|2022-03-06 08:15:00|876.98|866.18|877.04|866.24|877.04|866.24|876.98|866.18|2
1646554510000|2022-03-06 08:15:10|877.06|866.26|877.19|866.39|877.19|866.39|877.04|866.24|3
1646554520000|2022-03-06 08:15:20|876.98|866.18|876.98|866.18|876.98|866.18|876.98|866.18|1
1646554530000|2022-03-06 08:15:30|876.89|866.09|876.89|866.09|876.89|866.09|876.89|866.09|1
1646554550000|2022-03-06 08:15:50|876.84|866.04|876.66|865.86|876.84|866.04|876.66|865.86|2
1646554560000|2022-03-06 08:16:00|876.69|865.89|876.78|865.98|876.78|865.98|876.33|865.53|8
1646554570000|2022-03-06 08:16:10|876.67|865.87|875.93|865.13|876.67|865.87|875.93|865.13|5
1646554590000|2022-03-06 08:16:30|876.11|865.31|876.42|865.62|876.65|865.85|876.11|865.31|6
1646554610000|2022-03-06 08:16:50|876.34|865.54|876.08|865.28|876.42|865.62|876.08|865.28|5
1646554620000|2022-03-06 08:17:00|875.96|865.16|875.92|865.12|875.98|865.18|875.92|865.12|3
1646554630000|2022-03-06 08:17:10|875.98|865.18|876.76|865.96|876.76|865.96|875.98|865.18|5
1646554640000|2022-03-06 08:17:20|876.65|865.85|876.26|865.46|876.65|865.85|876.26|865.46|3
1646554670000|2022-03-06 08:17:50|876.27|865.47|876.16|865.36|876.27|865.47|876.16|865.36|2
1646554680000|2022-03-06 08:18:00|876.39|865.59|876.18|865.38|876.51|865.71|876.15|865.35|6
1646554700000|2022-03-06 08:18:20|876.21|865.41|876.91|866.11|876.91|866.11|876.21|865.41|5
1646554710000|2022-03-06 08:18:30|876.92|866.12|876.92|866.12|876.92|866.12|876.92|866.12|1
1646554720000|2022-03-06 08:18:40|876.9|866.1|876.9|866.1|876.9|866.1|876.9|866.1|1
1646554730000|2022-03-06 08:18:50|876.82|866.02|877.02|866.22|877.02|866.22|876.82|866.02|3
1646554740000|2022-03-06 08:19:00|877.17|866.37|877.89|867.09|877.89|867.09|877.17|866.37|10
1646554750000|2022-03-06 08:19:10|877.67|866.87|877.8|867|877.8|867|877.32|866.52|6
1646554760000|2022-03-06 08:19:20|877.73|866.93|877.91|867.11|877.91|867.11|877.73|866.93|5
1646554770000|2022-03-06 08:19:30|877.92|867.12|877.88|867.08|877.92|867.12|877.88|867.08|2
1646554780000|2022-03-06 08:19:40|877.92|867.12|878.87|868.07|878.87|868.07|877.92|867.12|8
1646554800000|2022-03-06 08:20:00|878.9|868.1|878.9|868.1|878.9|868.1|878.9|868.1|1
1646554870000|2022-03-06 08:21:10|878.81|868.01|878.43|867.63|878.81|868.01|878.23|867.43|4
1646554890000|2022-03-06 08:21:30|878.47|867.67|878.12|867.32|878.47|867.67|878.12|867.32|3
1646554900000|2022-03-06 08:21:40|878.31|867.51|878.9|868.1|878.9|868.1|878.31|867.51|4
1646554910000|2022-03-06 08:21:50|878.84|868.04|878.66|867.86|878.84|868.04|878.61|867.81|4
1646554920000|2022-03-06 08:22:00|878.54|867.74|878.68|867.88|878.8|868|878.54|867.74|4
1646554930000|2022-03-06 08:22:10|878.8|868|878.8|868|878.8|868|878.8|868|1
1646554940000|2022-03-06 08:22:20|878.83|868.03|878.83|868.03|878.83|868.03|878.73|867.93|3
1646554950000|2022-03-06 08:22:30|878.86|868.06|878.86|868.06|878.86|868.06|878.86|868.06|1
1646554980000|2022-03-06 08:23:00|878.9|868.1|878.9|868.1|878.9|868.1|878.9|868.1|1
1646554990000|2022-03-06 08:23:10|878.82|868.02|878.97|868.17|878.98|868.18|878.82|868.02|5
1646555000000|2022-03-06 08:23:20|878.87|868.07|877.65|866.85|878.87|868.07|877.65|866.85|10
1646555010000|2022-03-06 08:23:30|877.34|866.54|876.14|865.34|877.34|866.54|875.99|865.19|20
1646555020000|2022-03-06 08:23:40|876.22|865.42|876.71|865.91|876.88|866.08|876.22|865.42|9
1646555030000|2022-03-06 08:23:50|876.8|866|876.93|866.13|876.96|866.16|876.75|865.95|6
1646555040000|2022-03-06 08:24:00|876.92|866.12|877.01|866.21|877.11|866.31|876.92|866.12|6
1646555050000|2022-03-06 08:24:10|877.11|866.31|877|866.2|877.37|866.57|876.92|866.12|8
1646555060000|2022-03-06 08:24:20|877.17|866.37|877.5|866.7|877.5|866.7|877.17|866.37|6
1646555070000|2022-03-06 08:24:30|877.82|867.02|877.45|866.65|877.91|867.11|877.45|866.65|5
1646555080000|2022-03-06 08:24:40|877.6|866.8|877.91|867.11|877.91|867.11|877.6|866.8|3
1646555090000|2022-03-06 08:24:50|877.92|867.12|877.92|867.12|877.92|867.12|877.92|867.12|1
1646555100000|2022-03-06 08:25:00|877.91|867.11|877.92|867.12|877.92|867.12|877.91|867.11|2
1646555110000|2022-03-06 08:25:10|877.9|867.1|877.97|867.17|878|867.2|877.89|867.09|5
1646555120000|2022-03-06 08:25:20|877.94|867.14|878.92|868.12|878.92|868.12|877.94|867.14|11
1646555140000|2022-03-06 08:25:40|878.91|868.11|879.71|868.91|879.71|868.91|878.91|868.11|10
1646555150000|2022-03-06 08:25:50|879.73|868.93|879.8|869|879.8|869|879.73|868.93|2
1646555200000|2022-03-06 08:26:40|879.68|868.88|879.68|868.88|879.68|868.88|879.68|868.88|1
1646555210000|2022-03-06 08:26:50|879.66|868.86|879.63|868.83|879.66|868.86|879.52|868.72|3
1646555220000|2022-03-06 08:27:00|879.52|868.72|879.2|868.4|879.52|868.72|879.1|868.3|5
1646555230000|2022-03-06 08:27:10|879.1|868.3|879.55|868.75|879.55|868.75|879.1|868.3|3
1646555240000|2022-03-06 08:27:20|879.77|868.97|879.77|868.97|879.77|868.97|879.77|868.97|1
1646555250000|2022-03-06 08:27:30|879.72|868.92|879.72|868.92|879.72|868.92|879.72|868.92|1
1646555260000|2022-03-06 08:27:40|879.52|868.72|879.54|868.74|879.72|868.92|879.5|868.7|5
1646555270000|2022-03-06 08:27:50|879.61|868.81|879.03|868.23|879.61|868.81|879.03|868.23|4
1646555280000|2022-03-06 08:28:00|878.95|868.15|878.32|867.52|878.95|868.15|878.32|867.52|8
1646555290000|2022-03-06 08:28:10|878.3|867.5|878.17|867.37|878.54|867.74|878.06|867.26|5
1646555300000|2022-03-06 08:28:20|878.28|867.48|878.73|867.93|878.73|867.93|878.17|867.37|6
1646555310000|2022-03-06 08:28:30|878.83|868.03|878.83|868.03|878.83|868.03|878.83|868.03|1
1646555320000|2022-03-06 08:28:40|878.75|867.95|878.75|867.95|878.75|867.95|878.75|867.95|1
1646555330000|2022-03-06 08:28:50|878.78|867.98|878.78|867.98|878.78|867.98|878.78|867.98|1
1646555340000|2022-03-06 08:29:00|878.75|867.95|878.75|867.95|878.75|867.95|878.75|867.95|1
1646555350000|2022-03-06 08:29:10|878.67|867.87|878.67|867.87|878.67|867.87|878.67|867.87|1
1646555360000|2022-03-06 08:29:20|878.84|868.04|878.84|868.04|878.84|868.04|878.84|868.04|1
1646555370000|2022-03-06 08:29:30|878.64|867.84|878.17|867.37|878.64|867.84|878.17|867.37|4
1646555380000|2022-03-06 08:29:40|878.02|867.22|877.71|866.91|878.02|867.22|877.71|866.91|5
1646555390000|2022-03-06 08:29:50|877.7|866.9|877.7|866.9|877.7|866.9|877.7|866.9|1
1646555400000|2022-03-06 08:30:00|877.76|866.96|878.67|867.87|878.76|867.96|877.76|866.96|8
1646555410000|2022-03-06 08:30:10|878.76|867.96|878.48|867.68|878.76|867.96|878.25|867.45|5
1646555420000|2022-03-06 08:30:20|878.57|867.77|878.9|868.1|878.9|868.1|878.48|867.68|5
1646555430000|2022-03-06 08:30:30|878.87|868.07|878.87|868.07|878.87|868.07|878.87|868.07|1
1646555440000|2022-03-06 08:30:40|878.9|868.1|878.5|867.7|878.9|868.1|878.5|867.7|3
1646555450000|2022-03-06 08:30:50|878.48|867.68|878.37|867.57|878.64|867.84|878.37|867.57|7
1646555460000|2022-03-06 08:31:00|878.43|867.63|878.02|867.22|878.43|867.63|877.93|867.13|5
1646555480000|2022-03-06 08:31:20|878.27|867.47|878.27|867.47|878.27|867.47|878.27|867.47|1
1646555490000|2022-03-06 08:31:30|878.33|867.53|878.74|867.94|878.74|867.94|878.33|867.53|3
1646555500000|2022-03-06 08:31:40|878.65|867.85|878.08|867.28|878.65|867.85|878.08|867.28|6
1646555510000|2022-03-06 08:31:50|878.1|867.3|878.1|867.3|878.1|867.3|878.1|867.3|1
1646555520000|2022-03-06 08:32:00|878.09|867.29|878.36|867.56|878.36|867.56|878.09|867.29|2
1646555530000|2022-03-06 08:32:10|878.42|867.62|878.21|867.41|878.42|867.62|878.21|867.41|2
1646555540000|2022-03-06 08:32:20|878.15|867.35|878.15|867.35|878.15|867.35|878.15|867.35|1
1646555550000|2022-03-06 08:32:30|878.03|867.23|877.9|867.1|878.04|867.24|877.9|867.1|5
1646555560000|2022-03-06 08:32:40|877.8|867|877.8|867|877.8|867|877.8|867|1
1646555570000|2022-03-06 08:32:50|877.87|867.07|877.95|867.15|877.95|867.15|877.87|867.07|2
1646555580000|2022-03-06 08:33:00|877.89|867.09|877.89|867.09|877.89|867.09|877.89|867.09|1
1646555590000|2022-03-06 08:33:10|877.8|867|876.99|866.19|877.8|867|876.99|866.19|4
1646555600000|2022-03-06 08:33:20|877.15|866.35|876.98|866.18|877.18|866.38|876.98|866.18|4
1646555610000|2022-03-06 08:33:30|876.87|866.07|876.9|866.1|876.9|866.1|876.81|866.01|5
1646555620000|2022-03-06 08:33:40|876.66|865.86|876.56|865.76|876.66|865.86|876.56|865.76|2
1646555630000|2022-03-06 08:33:50|876.66|865.86|876.45|865.65|876.67|865.87|876.45|865.65|5
1646555640000|2022-03-06 08:34:00|876.4|865.6|876.14|865.34|876.4|865.6|876.14|865.34|5
1646555650000|2022-03-06 08:34:10|876.18|865.38|874.91|864.11|876.18|865.38|874.91|864.11|9
1646555660000|2022-03-06 08:34:20|874.85|864.05|874.93|864.13|874.93|864.13|874.85|864.05|5
1646555670000|2022-03-06 08:34:30|875.04|864.24|876.71|865.91|876.71|865.91|875.04|864.24|11
1646555690000|2022-03-06 08:34:50|876.89|866.09|876.38|865.58|876.89|866.09|876.38|865.58|3
1646555700000|2022-03-06 08:35:00|876.24|865.44|875.97|865.17|876.24|865.44|875.96|865.16|6
1646555710000|2022-03-06 08:35:10|875.92|865.12|876.65|865.85|876.65|865.85|875.91|865.11|7
1646555720000|2022-03-06 08:35:20|876.56|865.76|876.81|866.01|876.81|866.01|876.56|865.76|4
1646555730000|2022-03-06 08:35:30|876.6|865.8|876.08|865.28|876.65|865.85|876.08|865.28|5
1646555740000|2022-03-06 08:35:40|876.04|865.24|876.04|865.24|876.55|865.75|876.04|865.24|7
1646555750000|2022-03-06 08:35:50|876.03|865.23|876.01|865.21|876.03|865.23|876.01|865.21|2
1646555760000|2022-03-06 08:36:00|875.98|865.18|875.98|865.18|875.98|865.18|875.98|865.18|1
1646555770000|2022-03-06 08:36:10|875.9|865.1|875.72|864.92|875.9|865.1|875.72|864.92|3
1646555780000|2022-03-06 08:36:20|875.41|864.61|875.78|864.98|875.78|864.98|875.35|864.55|7
1646555790000|2022-03-06 08:36:30|875.9|865.1|875.93|865.13|875.93|865.13|875.9|865.1|2
1646555800000|2022-03-06 08:36:40|875.98|865.18|875.98|865.18|875.98|865.18|875.98|865.18|1
1646555810000|2022-03-06 08:36:50|875.93|865.13|876.14|865.34|876.14|865.34|875.93|865.13|3
1646555820000|2022-03-06 08:37:00|876.03|865.23|876.03|865.23|876.14|865.34|876.03|865.23|3
1646555830000|2022-03-06 08:37:10|876.02|865.22|875.97|865.17|876.02|865.22|875.97|865.17|2
1646555840000|2022-03-06 08:37:20|876.07|865.27|876.07|865.27|876.07|865.27|876.07|865.27|1
1646555850000|2022-03-06 08:37:30|875.97|865.17|876.7|865.9|876.7|865.9|875.97|865.17|4
1646555860000|2022-03-06 08:37:40|876.63|865.83|876.7|865.9|876.7|865.9|876.63|865.83|2
1646555870000|2022-03-06 08:37:50|876.8|866|876.8|866|876.8|866|876.8|866|1
1646555880000|2022-03-06 08:38:00|876.88|866.08|876.88|866.08|876.88|866.08|876.88|866.08|1
1646555900000|2022-03-06 08:38:20|876.89|866.09|876.91|866.11|876.91|866.11|876.89|866.09|4
1646555910000|2022-03-06 08:38:30|876.95|866.15|877.78|866.98|877.78|866.98|876.95|866.15|2
1646555920000|2022-03-06 08:38:40|877.72|866.92|877.78|866.98|877.78|866.98|877.72|866.92|2
1646555930000|2022-03-06 08:38:50|877.8|867|877.43|866.63|877.8|867|877.43|866.63|3
1646555940000|2022-03-06 08:39:00|877.25|866.45|877.43|866.63|877.43|866.63|877.25|866.45|2
1646555950000|2022-03-06 08:39:10|877.19|866.39|877.01|866.21|877.19|866.39|877.01|866.21|3
1646555960000|2022-03-06 08:39:20|877.06|866.26|877.06|866.26|877.06|866.26|877.06|866.26|1
1646555970000|2022-03-06 08:39:30|876.95|866.15|876.95|866.15|876.95|866.15|876.95|866.15|1
1646555980000|2022-03-06 08:39:40|877.02|866.22|877.02|866.22|877.02|866.22|877.02|866.22|1
1646555990000|2022-03-06 08:39:50|876.97|866.17|876.96|866.16|876.97|866.17|876.96|866.16|2
1646556000000|2022-03-06 08:40:00|877.01|866.21|877.01|866.21|877.01|866.21|877.01|866.21|1
1646556010000|2022-03-06 08:40:10|877.06|866.26|876.96|866.16|877.06|866.26|876.96|866.16|2
1646556040000|2022-03-06 08:40:40|877|866.2|877.15|866.35|877.15|866.35|877|866.2|2
1646556050000|2022-03-06 08:40:50|876.99|866.19|876.44|865.64|876.99|866.19|876.44|865.64|3
1646556060000|2022-03-06 08:41:00|876.43|865.63|876.06|865.26|876.43|865.63|876.06|865.26|2
1646556070000|2022-03-06 08:41:10|876.15|865.35|876.15|865.35|876.15|865.35|876.15|865.35|1
1646556080000|2022-03-06 08:41:20|876.06|865.26|876.06|865.26|876.06|865.26|876.06|865.26|1
1646556090000|2022-03-06 08:41:30|876.38|865.58|877|866.2|877|866.2|876.38|865.58|6
1646556100000|2022-03-06 08:41:40|877.05|866.25|877.05|866.25|877.05|866.25|877.05|866.25|1
1646556110000|2022-03-06 08:41:50|876.98|866.18|877.01|866.21|877.01|866.21|876.98|866.18|2
1646556120000|2022-03-06 08:42:00|876.9|866.1|876.89|866.09|876.9|866.1|876.25|865.45|9
1646556130000|2022-03-06 08:42:10|876.79|865.99|876.89|866.09|876.9|866.1|876.79|865.99|4
1646556140000|2022-03-06 08:42:20|876.94|866.14|876.96|866.16|876.96|866.16|876.94|866.14|2
1646556170000|2022-03-06 08:42:50|876.97|866.17|876.97|866.17|876.97|866.17|876.97|866.17|1
1646556180000|2022-03-06 08:43:00|876.99|866.19|877.05|866.25|877.05|866.25|876.99|866.19|2
1646556190000|2022-03-06 08:43:10|877.07|866.27|877.08|866.28|877.08|866.28|877.07|866.27|2
1646556200000|2022-03-06 08:43:20|877.07|866.27|877.07|866.27|877.07|866.27|877.07|866.27|1
1646556230000|2022-03-06 08:43:50|876.94|866.14|877.07|866.27|877.09|866.29|876.94|866.14|4
1646556240000|2022-03-06 08:44:00|876.99|866.19|876.83|866.03|876.99|866.19|876.57|865.77|6
1646556250000|2022-03-06 08:44:10|876.82|866.02|876.82|866.02|876.82|866.02|876.82|866.02|1
1646556260000|2022-03-06 08:44:20|876.78|865.98|876.78|865.98|876.78|865.98|876.78|865.98|1
1646556270000|2022-03-06 08:44:30|876.58|865.78|876.14|865.34|876.62|865.82|876.14|865.34|5
1646556280000|2022-03-06 08:44:40|876.33|865.53|876.73|865.93|876.73|865.93|876.33|865.53|4
1646556300000|2022-03-06 08:45:00|876.62|865.82|876.75|865.95|876.75|865.95|876.62|865.82|3
1646556330000|2022-03-06 08:45:30|876.57|865.77|876.75|865.95|876.75|865.95|876.17|865.37|6
1646556350000|2022-03-06 08:45:50|876.8|866|876.57|865.77|876.8|866|876.57|865.77|2
1646556360000|2022-03-06 08:46:00|876.59|865.79|876.59|865.79|876.59|865.79|876.59|865.79|1
1646556370000|2022-03-06 08:46:10|876.58|865.78|877.69|866.89|877.69|866.89|876.58|865.78|6
1646556380000|2022-03-06 08:46:20|877.68|866.88|877.68|866.88|877.69|866.89|877.68|866.88|3
1646556390000|2022-03-06 08:46:30|877.83|867.03|877.83|867.03|877.83|867.03|877.83|867.03|1
1646556400000|2022-03-06 08:46:40|877.66|866.86|877.34|866.54|877.83|867.03|877.34|866.54|6
1646556410000|2022-03-06 08:46:50|877.17|866.37|877.16|866.36|877.17|866.37|877.16|866.36|2
1646556420000|2022-03-06 08:47:00|877.07|866.27|877.07|866.27|877.07|866.27|877.07|866.27|1
1646556430000|2022-03-06 08:47:10|877.08|866.28|877.08|866.28|877.08|866.28|877.08|866.28|1
1646556450000|2022-03-06 08:47:30|876.97|866.17|876.97|866.17|876.97|866.17|876.97|866.17|1
1646556470000|2022-03-06 08:47:50|876.92|866.12|876.99|866.19|876.99|866.19|876.92|866.12|2
1646556480000|2022-03-06 08:48:00|877.05|866.25|877.04|866.24|877.05|866.25|877.04|866.24|4
1646556490000|2022-03-06 08:48:10|876.88|866.08|876|865.2|876.88|866.08|876|865.2|3
1646556500000|2022-03-06 08:48:20|875.99|865.19|875.93|865.13|875.99|865.19|875.93|865.13|2
1646556510000|2022-03-06 08:48:30|875.92|865.12|875.92|865.12|875.92|865.12|875.92|865.12|1
1646556520000|2022-03-06 08:48:40|875.9|865.1|875.83|865.03|875.9|865.1|875.83|865.03|3
1646556530000|2022-03-06 08:48:50|875.92|865.12|876.63|865.83|876.63|865.83|875.92|865.12|4
1646556540000|2022-03-06 08:49:00|876.59|865.79|875.92|865.12|876.59|865.79|875.92|865.12|5
1646556550000|2022-03-06 08:49:10|875.93|865.13|875.92|865.12|875.93|865.13|875.92|865.12|2
1646556560000|2022-03-06 08:49:20|875.93|865.13|875.92|865.12|875.93|865.13|875.92|865.12|2
1646556570000|2022-03-06 08:49:30|875.9|865.1|875.92|865.12|875.92|865.12|875.9|865.1|2
1646556580000|2022-03-06 08:49:40|875.9|865.1|875.92|865.12|875.92|865.12|875.9|865.1|2
1646556600000|2022-03-06 08:50:00|875.98|865.18|875.92|865.12|875.98|865.18|875.92|865.12|2
1646556610000|2022-03-06 08:50:10|875.85|865.05|875.81|865.01|875.85|865.05|875.81|865.01|2
1646556620000|2022-03-06 08:50:20|875.79|864.99|875.79|864.99|875.79|864.99|875.79|864.99|1
1646556640000|2022-03-06 08:50:40|875.58|864.78|875.79|864.99|875.79|864.99|875.58|864.78|2
1646556660000|2022-03-06 08:51:00|875.74|864.94|875.06|864.26|875.74|864.94|874.99|864.19|7
1646556670000|2022-03-06 08:51:10|875.25|864.45|875.65|864.85|875.65|864.85|875.25|864.45|5
1646556680000|2022-03-06 08:51:20|875.68|864.88|875.46|864.66|875.69|864.89|875.46|864.66|3
1646556700000|2022-03-06 08:51:40|875.67|864.87|875.68|864.88|875.68|864.88|875.62|864.82|3
1646556710000|2022-03-06 08:51:50|875.81|865.01|875.81|865.01|875.81|865.01|875.81|865.01|1
1646556730000|2022-03-06 08:52:10|875.73|864.93|875.73|864.93|875.73|864.93|875.73|864.93|1
1646556750000|2022-03-06 08:52:30|875.68|864.88|875.68|864.88|875.68|864.88|875.68|864.88|1
1646556760000|2022-03-06 08:52:40|875.91|865.11|875.66|864.86|875.91|865.11|875.66|864.86|2
1646556770000|2022-03-06 08:52:50|875.91|865.11|875.06|864.26|875.91|865.11|875.06|864.26|9
1646556780000|2022-03-06 08:53:00|875.08|864.28|875.03|864.23|875.08|864.28|875.03|864.23|3
1646556790000|2022-03-06 08:53:10|875.02|864.22|875.19|864.39|875.19|864.39|875.02|864.22|3
1646556800000|2022-03-06 08:53:20|875.4|864.6|875.73|864.93|875.73|864.93|875.33|864.53|4
1646556840000|2022-03-06 08:54:00|875.79|864.99|875.79|864.99|875.79|864.99|875.79|864.99|1
1646556860000|2022-03-06 08:54:20|875.84|865.04|875.89|865.09|875.89|865.09|875.84|865.04|2
1646556870000|2022-03-06 08:54:30|875.83|865.03|875.91|865.11|875.91|865.11|875.83|865.03|5
1646556880000|2022-03-06 08:54:40|875.99|865.19|876.79|865.99|876.79|865.99|875.99|865.19|12
1646556900000|2022-03-06 08:55:00|876.87|866.07|876.87|866.07|876.87|866.07|876.87|866.07|1
1646556910000|2022-03-06 08:55:10|876.88|866.08|876.9|866.1|876.9|866.1|876.84|866.04|3
1646556930000|2022-03-06 08:55:30|876.91|866.11|876.91|866.11|876.91|866.11|876.91|866.11|1
1646556940000|2022-03-06 08:55:40|877.03|866.23|877.03|866.23|877.03|866.23|877.03|866.23|1
1646556960000|2022-03-06 08:56:00|877.02|866.22|877.02|866.22|877.02|866.22|877.02|866.22|1
1646556980000|2022-03-06 08:56:20|877.11|866.31|877.71|866.91|877.71|866.91|877.11|866.31|3
1646556990000|2022-03-06 08:56:30|877.79|866.99|877.79|866.99|877.79|866.99|877.79|866.99|1
1646557000000|2022-03-06 08:56:40|877.7|866.9|877.8|867|877.8|867|877.7|866.9|3
1646557020000|2022-03-06 08:57:00|877.82|867.02|877.82|867.02|877.82|867.02|877.82|867.02|1
1646557030000|2022-03-06 08:57:10|877.61|866.81|877.05|866.25|877.61|866.81|877.05|866.25|4
1646557060000|2022-03-06 08:57:40|876.93|866.13|876.93|866.13|876.93|866.13|876.93|866.13|1
1646557070000|2022-03-06 08:57:50|877.05|866.25|877.05|866.25|877.05|866.25|877.05|866.25|1
1646557080000|2022-03-06 08:58:00|877.24|866.44|877.81|867.01|877.81|867.01|877.24|866.44|4
1646557090000|2022-03-06 08:58:10|877.85|867.05|877.17|866.37|877.85|867.05|877.17|866.37|4
1646557100000|2022-03-06 08:58:20|877.11|866.31|876.82|866.02|877.11|866.31|876.82|866.02|5
1646557110000|2022-03-06 08:58:30|876.81|866.01|876.6|865.8|876.81|866.01|876.6|865.8|2
1646557120000|2022-03-06 08:58:40|876.81|866.01|876.81|866.01|876.81|866.01|876.81|866.01|1
1646557130000|2022-03-06 08:58:50|876.79|865.99|876.79|865.99|876.79|865.99|876.79|865.99|1
1646557140000|2022-03-06 08:59:00|876.59|865.79|876.79|865.99|876.79|865.99|876.59|865.79|2
1646557150000|2022-03-06 08:59:10|876.7|865.9|876.18|865.38|876.7|865.9|876.18|865.38|4
1646557160000|2022-03-06 08:59:20|876.13|865.33|876.66|865.86|876.66|865.86|876.13|865.33|3
1646557170000|2022-03-06 08:59:30|876.65|865.85|876.78|865.98|876.78|865.98|876.65|865.85|3
1646557190000|2022-03-06 08:59:50|876.7|865.9|876.49|865.69|876.7|865.9|876.49|865.69|2
1646557200000|2022-03-06 09:00:00|876.45|865.65|875.84|865.04|876.45|865.65|875.84|865.04|4
1646557210000|2022-03-06 09:00:10|875.95|865.15|876.44|865.64|876.44|865.64|875.84|865.04|5
1646557220000|2022-03-06 09:00:20|876.68|865.88|876.9|866.1|876.9|866.1|876.68|865.88|6
1646557230000|2022-03-06 09:00:30|877.13|866.33|877.46|866.66|877.46|866.66|877.13|866.33|5
1646557240000|2022-03-06 09:00:40|877.45|866.65|877.49|866.69|877.49|866.69|877.45|866.65|2
1646557250000|2022-03-06 09:00:50|877.53|866.73|877.53|866.73|877.53|866.73|877.53|866.73|1
1646557260000|2022-03-06 09:01:00|877.42|866.62|877.42|866.62|877.42|866.62|877.42|866.62|1
1646557270000|2022-03-06 09:01:10|877.23|866.43|876.95|866.15|877.23|866.43|876.95|866.15|3
1646557280000|2022-03-06 09:01:20|877|866.2|877.38|866.58|877.38|866.58|877|866.2|3
1646557300000|2022-03-06 09:01:40|877.39|866.59|877.39|866.59|877.39|866.59|877.39|866.59|1
1646557320000|2022-03-06 09:02:00|877.16|866.36|876.93|866.13|877.16|866.36|876.93|866.13|3
1646557330000|2022-03-06 09:02:10|876.74|865.94|876.74|865.94|876.74|865.94|876.74|865.94|1
1646557340000|2022-03-06 09:02:20|876.68|865.88|876.68|865.88|876.68|865.88|876.68|865.88|1
1646557360000|2022-03-06 09:02:40|876.6|865.8|876.65|865.85|876.65|865.85|876.45|865.65|5
1646557380000|2022-03-06 09:03:00|876.47|865.67|876.18|865.38|876.47|865.67|876.18|865.38|4
1646557390000|2022-03-06 09:03:10|876.06|865.26|876.07|865.27|876.07|865.27|876.06|865.26|2
1646557400000|2022-03-06 09:03:20|875.91|865.11|875.91|865.11|875.91|865.11|875.84|865.04|3
1646557410000|2022-03-06 09:03:30|875.95|865.15|874.88|864.08|875.95|865.15|874.88|864.08|9
1646557420000|2022-03-06 09:03:40|874.89|864.09|874.81|864.01|874.89|864.09|874.81|864.01|3
1646557430000|2022-03-06 09:03:50|874.9|864.1|874.69|863.89|874.9|864.1|874.69|863.89|3
1646557440000|2022-03-06 09:04:00|874.44|863.64|873.91|863.11|874.44|863.64|873.91|863.11|3
1646557450000|2022-03-06 09:04:10|873.85|863.05|873.85|863.05|873.85|863.05|873.85|863.05|1
1646557460000|2022-03-06 09:04:20|873.82|863.02|873.56|862.76|873.82|863.02|873.49|862.69|5
1646557470000|2022-03-06 09:04:30|873.41|862.61|873.58|862.78|873.76|862.96|873.41|862.61|6
1646557480000|2022-03-06 09:04:40|873.62|862.82|873.18|862.38|873.62|862.82|873.18|862.38|6
1646557490000|2022-03-06 09:04:50|872.91|862.11|871.9|861.1|872.91|862.11|871.9|861.1|8
1646557500000|2022-03-06 09:05:00|871.77|860.97|872.76|861.96|873.17|862.37|871.77|860.97|13
1646557510000|2022-03-06 09:05:10|873.48|862.68|873.49|862.69|873.49|862.69|873.43|862.63|3
1646557520000|2022-03-06 09:05:20|873.3|862.5|872.84|862.04|873.3|862.5|872.84|862.04|5
1646557530000|2022-03-06 09:05:30|872.95|862.15|873.59|862.79|873.59|862.79|872.95|862.15|8
1646557540000|2022-03-06 09:05:40|873.65|862.85|873.65|862.85|873.65|862.85|873.65|862.85|1
1646557550000|2022-03-06 09:05:50|873.71|862.91|873.76|862.96|873.76|862.96|873.68|862.88|4
1646557560000|2022-03-06 09:06:00|873.71|862.91|874.26|863.46|874.26|863.46|873.71|862.91|8
1646557570000|2022-03-06 09:06:10|874.35|863.55|874.9|864.1|874.9|864.1|874.35|863.55|4
1646557580000|2022-03-06 09:06:20|874.82|864.02|875.19|864.39|875.19|864.39|874.82|864.02|5
1646557590000|2022-03-06 09:06:30|875.47|864.67|875.91|865.11|875.91|865.11|875.47|864.67|6
1646557600000|2022-03-06 09:06:40|875.81|865.01|875.92|865.12|876.07|865.27|875.81|865.01|5
1646557610000|2022-03-06 09:06:50|875.91|865.11|875.91|865.11|875.91|865.11|875.91|865.11|1
1646557620000|2022-03-06 09:07:00|876.06|865.26|875.93|865.13|876.1|865.3|875.93|865.13|8
1646557640000|2022-03-06 09:07:20|876.04|865.24|876.04|865.24|876.04|865.24|876.04|865.24|1
1646557660000|2022-03-06 09:07:40|876.18|865.38|876.52|865.72|876.65|865.85|876.18|865.38|5
1646557670000|2022-03-06 09:07:50|876.49|865.69|876.49|865.69|876.49|865.69|876.49|865.69|1
1646557680000|2022-03-06 09:08:00|876.45|865.65|875.9|865.1|876.45|865.65|875.9|865.1|3
1646557690000|2022-03-06 09:08:10|875.83|865.03|875.82|865.02|875.83|865.03|875.82|865.02|2
1646557700000|2022-03-06 09:08:20|875.89|865.09|875.9|865.1|875.9|865.1|875.89|865.09|2
1646557710000|2022-03-06 09:08:30|876.04|865.24|876.04|865.24|876.04|865.24|876.04|865.24|1
1646557720000|2022-03-06 09:08:40|875.9|865.1|876.06|865.26|876.06|865.26|875.89|865.09|11
1646557730000|2022-03-06 09:08:50|875.92|865.12|875.9|865.1|875.92|865.12|875.84|865.04|4
1646557750000|2022-03-06 09:09:10|875.75|864.95|874.97|864.17|875.75|864.95|874.97|864.17|4
1646557760000|2022-03-06 09:09:20|874.98|864.18|874.98|864.18|874.98|864.18|874.97|864.17|3
1646557770000|2022-03-06 09:09:30|874.97|864.17|874.97|864.17|875.14|864.34|874.97|864.17|3
1646557780000|2022-03-06 09:09:40|875.14|864.34|875.14|864.34|875.14|864.34|875.14|864.34|1
1646557800000|2022-03-06 09:10:00|875.12|864.32|875.16|864.36|875.16|864.36|875.12|864.32|2
1646557810000|2022-03-06 09:10:10|875.34|864.54|874.98|864.18|875.34|864.54|874.98|864.18|2
1646557820000|2022-03-06 09:10:20|874.96|864.16|874.16|863.36|874.96|864.16|874.1|863.3|5
1646557830000|2022-03-06 09:10:30|874.12|863.32|874.7|863.9|874.7|863.9|874.12|863.32|5
1646557850000|2022-03-06 09:10:50|874.69|863.89|874.7|863.9|874.7|863.9|874.69|863.89|2
1646557860000|2022-03-06 09:11:00|874.69|863.89|874.91|864.11|874.91|864.11|874.69|863.89|3
1646557870000|2022-03-06 09:11:10|874.82|864.02|874.86|864.06|874.86|864.06|874.82|864.02|2
1646557880000|2022-03-06 09:11:20|874.7|863.9|874.7|863.9|874.7|863.9|874.7|863.9|1
1646557890000|2022-03-06 09:11:30|874.58|863.78|874.4|863.6|874.58|863.78|874.33|863.53|4
1646557900000|2022-03-06 09:11:40|874.58|863.78|874.58|863.78|874.58|863.78|874.58|863.78|1
1646557910000|2022-03-06 09:11:50|874.71|863.91|874.71|863.91|874.71|863.91|874.71|863.91|1
1646557950000|2022-03-06 09:12:30|874.68|863.88|874.68|863.88|874.68|863.88|874.68|863.88|1
1646557960000|2022-03-06 09:12:40|874.58|863.78|874.58|863.78|874.58|863.78|874.58|863.78|1
1646557970000|2022-03-06 09:12:50|874.53|863.73|875.41|864.61|875.41|864.61|874.53|863.73|6
1646557980000|2022-03-06 09:13:00|875.55|864.75|875.55|864.75|875.55|864.75|875.55|864.75|1
1646557990000|2022-03-06 09:13:10|875.84|865.04|875.84|865.04|875.84|865.04|875.79|864.99|3
1646558040000|2022-03-06 09:14:00|875.89|865.09|875.9|865.1|875.9|865.1|875.89|865.09|2
1646558060000|2022-03-06 09:14:20|875.88|865.08|876.6|865.8|876.6|865.8|875.88|865.08|5
1646558070000|2022-03-06 09:14:30|876.74|865.94|876.38|865.58|876.74|865.94|876.07|865.27|5
1646558080000|2022-03-06 09:14:40|876.55|865.75|876.78|865.98|876.78|865.98|876.55|865.75|4
1646558090000|2022-03-06 09:14:50|876.79|865.99|876.79|865.99|876.79|865.99|876.65|865.85|3
1646558100000|2022-03-06 09:15:00|876.77|865.97|876.68|865.88|876.77|865.97|876.68|865.88|2
1646558110000|2022-03-06 09:15:10|876.63|865.83|875.97|865.17|876.63|865.83|875.97|865.17|4
1646558120000|2022-03-06 09:15:20|876|865.2|876|865.2|876|865.2|876|865.2|1
1646558130000|2022-03-06 09:15:30|876.01|865.21|875.9|865.1|876.01|865.21|875.9|865.1|5
1646558160000|2022-03-06 09:16:00|875.92|865.12|875.92|865.12|875.92|865.12|875.92|865.12|1
1646558170000|2022-03-06 09:16:10|875.93|865.13|875.92|865.12|875.93|865.13|875.92|865.12|4
1646558200000|2022-03-06 09:16:40|875.89|865.09|875.89|865.09|875.89|865.09|875.89|865.09|1
1646558210000|2022-03-06 09:16:50|875.91|865.11|875.79|864.99|875.91|865.11|875.79|864.99|3
1646558240000|2022-03-06 09:17:20|875.8|865|875.79|864.99|875.8|865|875.79|864.99|2
1646558250000|2022-03-06 09:17:30|875.64|864.84|875.03|864.23|875.64|864.84|875.03|864.23|3
1646558260000|2022-03-06 09:17:40|875.04|864.24|874.69|863.89|875.04|864.24|874.58|863.78|9
1646558280000|2022-03-06 09:18:00|874.66|863.86|874.05|863.25|874.7|863.9|874.05|863.25|9
1646558290000|2022-03-06 09:18:10|874.08|863.28|873.61|862.81|874.08|863.28|873.61|862.81|5
1646558300000|2022-03-06 09:18:20|873.53|862.73|872.9|862.1|873.53|862.73|872.9|862.1|7
1646558310000|2022-03-06 09:18:30|873.37|862.57|873.72|862.92|873.72|862.92|873.37|862.57|2
1646558320000|2022-03-06 09:18:40|873.83|863.03|873.83|863.03|873.83|863.03|873.83|863.03|1
1646558330000|2022-03-06 09:18:50|873.69|862.89|872.98|862.18|873.69|862.89|872.97|862.17|6
1646558340000|2022-03-06 09:19:00|872.97|862.17|872.6|861.8|872.97|862.17|872.6|861.8|10
1646558350000|2022-03-06 09:19:10|872.33|861.53|871.9|861.1|872.34|861.54|871.9|861.1|10
1646558360000|2022-03-06 09:19:20|871.84|861.04|871.79|860.99|871.84|861.04|871.79|860.99|3
1646558370000|2022-03-06 09:19:30|871.8|861|871.82|861.02|871.82|861.02|871.79|860.99|3
1646558380000|2022-03-06 09:19:40|871.79|860.99|871.81|861.01|871.81|861.01|871.79|860.99|2
1646558390000|2022-03-06 09:19:50|871.82|861.02|871.99|861.19|871.99|861.19|871.82|861.02|3
1646558400000|2022-03-06 09:20:00|871.98|861.18|871.63|860.83|871.98|861.18|871.14|860.34|11
1646558410000|2022-03-06 09:20:10|871.78|860.98|870.91|860.11|871.78|860.98|870.91|860.11|11
1646558420000|2022-03-06 09:20:20|870.85|860.05|870.65|859.85|870.85|860.05|870.02|859.22|11
1646558430000|2022-03-06 09:20:30|870.59|859.79|870.63|859.83|871.73|860.93|870.59|859.79|16
1646558440000|2022-03-06 09:20:40|870.57|859.77|870.3|859.5|870.6|859.8|869.92|859.12|16
1646558450000|2022-03-06 09:20:50|870.09|859.29|870.54|859.74|870.54|859.74|870.02|859.22|6
1646558460000|2022-03-06 09:21:00|870.48|859.68|871.02|860.22|871.02|860.22|870.48|859.68|7
1646558470000|2022-03-06 09:21:10|871.08|860.28|871.86|861.06|871.86|861.06|871.08|860.28|8
1646558480000|2022-03-06 09:21:20|871.9|861.1|872.91|862.11|872.91|862.11|871.9|861.1|7
1646558490000|2022-03-06 09:21:30|872.88|862.08|873.57|862.77|873.57|862.77|872.88|862.08|4
1646558500000|2022-03-06 09:21:40|873.83|863.03|874.17|863.37|874.17|863.37|873.81|863.01|4
1646558510000|2022-03-06 09:21:50|874.38|863.58|874.65|863.85|874.75|863.95|874.38|863.58|6
1646558520000|2022-03-06 09:22:00|874.54|863.74|873.79|862.99|874.54|863.74|873.79|862.99|5
1646558530000|2022-03-06 09:22:10|873.8|863|873.68|862.88|873.9|863.1|873.68|862.88|7
1646558540000|2022-03-06 09:22:20|873.55|862.75|872.85|862.05|873.55|862.75|872.85|862.05|7
1646558550000|2022-03-06 09:22:30|872.81|862.01|872.81|862.01|872.81|862.01|872.81|862.01|1
1646558560000|2022-03-06 09:22:40|872.85|862.05|872.92|862.12|872.92|862.12|872.85|862.05|4
1646558570000|2022-03-06 09:22:50|872.98|862.18|873.8|863|873.8|863|872.98|862.18|5
1646558580000|2022-03-06 09:23:00|873.82|863.02|874.29|863.49|874.52|863.72|873.81|863.01|11
1646558590000|2022-03-06 09:23:10|874.05|863.25|873.93|863.13|874.05|863.25|873.93|863.13|4
1646558610000|2022-03-06 09:23:30|873.91|863.11|873.91|863.11|873.91|863.11|873.91|863.11|1
1646558620000|2022-03-06 09:23:40|873.96|863.16|873.92|863.12|873.96|863.16|873.91|863.11|3
1646558640000|2022-03-06 09:24:00|873.8|863|873.81|863.01|873.81|863.01|873.8|863|2
1646558660000|2022-03-06 09:24:20|873.71|862.91|872.73|861.93|873.71|862.91|872.54|861.74|10
1646558670000|2022-03-06 09:24:30|872.58|861.78|872.24|861.44|872.58|861.78|872.24|861.44|2
1646558680000|2022-03-06 09:24:40|871.96|861.16|872.11|861.31|872.11|861.31|871.91|861.11|7
1646558690000|2022-03-06 09:24:50|871.93|861.13|871.99|861.19|871.99|861.19|871.93|861.13|2
1646558700000|2022-03-06 09:25:00|872.23|861.43|872.23|861.43|872.27|861.47|872.23|861.43|3
1646558710000|2022-03-06 09:25:10|872.37|861.57|872.81|862.01|872.81|862.01|872.23|861.43|13
1646558720000|2022-03-06 09:25:20|872.79|861.99|872.16|861.36|872.79|861.99|872.16|861.36|5
1646558730000|2022-03-06 09:25:30|872.06|861.26|872.06|861.26|872.06|861.26|872.06|861.26|1
1646558740000|2022-03-06 09:25:40|872.03|861.23|872.64|861.84|872.64|861.84|871.9|861.1|9
1646558750000|2022-03-06 09:25:50|872.79|861.99|872.67|861.87|872.79|861.99|872.65|861.85|3
1646558770000|2022-03-06 09:26:10|872.61|861.81|872.6|861.8|872.61|861.81|872.1|861.3|7
1646558780000|2022-03-06 09:26:20|872.53|861.73|872.06|861.26|872.62|861.82|872.06|861.26|10
1646558790000|2022-03-06 09:26:30|872.05|861.25|871.92|861.12|872.05|861.25|871.92|861.12|2
1646558800000|2022-03-06 09:26:40|872.04|861.24|871.92|861.12|872.04|861.24|871.89|861.09|6
1646558810000|2022-03-06 09:26:50|871.93|861.13|871.85|861.05|871.93|861.13|871.85|861.05|2
1646558820000|2022-03-06 09:27:00|871.78|860.98|872.59|861.79|872.59|861.79|871.78|860.98|8
1646558830000|2022-03-06 09:27:10|872.53|861.73|872.95|862.15|873.59|862.79|872.53|861.73|13
1646558840000|2022-03-06 09:27:20|872.94|862.14|873.7|862.9|873.7|862.9|872.94|862.14|6
1646558850000|2022-03-06 09:27:30|873.79|862.99|873.18|862.38|873.79|862.99|873.18|862.38|4
1646558860000|2022-03-06 09:27:40|873.21|862.41|873.02|862.22|873.21|862.41|873.02|862.22|3
1646558870000|2022-03-06 09:27:50|872.95|862.15|872.91|862.11|872.95|862.15|872.91|862.11|2
1646558880000|2022-03-06 09:28:00|872.92|862.12|872.86|862.06|872.92|862.12|872.86|862.06|2
1646558890000|2022-03-06 09:28:10|872.87|862.07|872.9|862.1|872.9|862.1|872.85|862.05|4
1646558900000|2022-03-06 09:28:20|872.51|861.71|871.68|860.88|872.51|861.71|871.68|860.88|7
1646558910000|2022-03-06 09:28:30|871.49|860.69|871.71|860.91|871.71|860.91|870.82|860.02|11
1646558920000|2022-03-06 09:28:40|871.77|860.97|872.8|862|872.9|862.1|871.77|860.97|16
1646558930000|2022-03-06 09:28:50|872.48|861.68|873.64|862.84|873.7|862.9|872.48|861.68|10
1646558940000|2022-03-06 09:29:00|873.53|862.73|874.68|863.88|874.79|863.99|873.53|862.73|8
1646558950000|2022-03-06 09:29:10|874.79|863.99|875.52|864.72|875.52|864.72|874.79|863.99|7
1646558960000|2022-03-06 09:29:20|875.64|864.84|876.11|865.31|876.61|865.81|875.64|864.84|12
1646558970000|2022-03-06 09:29:30|875.97|865.17|875.86|865.06|876.05|865.25|875.86|865.06|8
1646558980000|2022-03-06 09:29:40|875.79|864.99|875.97|865.17|876.15|865.35|875.79|864.99|6
1646558990000|2022-03-06 09:29:50|876.06|865.26|876.41|865.61|876.62|865.82|876.06|865.26|8
1646559000000|2022-03-06 09:30:00|876.43|865.63|875.88|865.08|876.43|865.63|875.88|865.08|7
1646559010000|2022-03-06 09:30:10|875.75|864.95|875.05|864.25|875.85|865.05|875.05|864.25|6
1646559020000|2022-03-06 09:30:20|875.03|864.23|874.29|863.49|875.03|864.23|874.17|863.37|13
1646559030000|2022-03-06 09:30:30|874.17|863.37|874.16|863.36|874.17|863.37|874.16|863.36|2
1646559040000|2022-03-06 09:30:40|874.21|863.41|874.78|863.98|874.78|863.98|874.21|863.41|9
1646559050000|2022-03-06 09:30:50|874.7|863.9|874.7|863.9|874.7|863.9|874.7|863.9|1
1646559060000|2022-03-06 09:31:00|874.79|863.99|875.76|864.96|875.87|865.07|874.79|863.99|11
1646559070000|2022-03-06 09:31:10|875.53|864.73|876.21|865.41|876.21|865.41|875.44|864.64|9
1646559080000|2022-03-06 09:31:20|876.62|865.82|876.07|865.27|876.82|866.02|876.07|865.27|7
1646559090000|2022-03-06 09:31:30|876.35|865.55|876.82|866.02|876.82|866.02|876.35|865.55|3
1646559100000|2022-03-06 09:31:40|876.7|865.9|876.68|865.88|876.7|865.9|876.68|865.88|2
1646559110000|2022-03-06 09:31:50|876.7|865.9|876.7|865.9|876.7|865.9|876.7|865.9|1
1646559120000|2022-03-06 09:32:00|876.68|865.88|876.68|865.88|876.68|865.88|876.68|865.88|1
1646559150000|2022-03-06 09:32:30|876.48|865.68|875.96|865.16|876.48|865.68|875.96|865.16|4
1646559170000|2022-03-06 09:32:50|875.91|865.11|875.16|864.36|875.91|865.11|875.16|864.36|6
1646559180000|2022-03-06 09:33:00|875.07|864.27|875.13|864.33|875.13|864.33|875.03|864.23|3
1646559190000|2022-03-06 09:33:10|875.25|864.45|875.56|864.76|875.56|864.76|875.25|864.45|7
1646559200000|2022-03-06 09:33:20|875.4|864.6|875.32|864.52|875.4|864.6|875.32|864.52|2
1646559210000|2022-03-06 09:33:30|875.52|864.72|875.51|864.71|875.52|864.72|875.31|864.51|4
1646559220000|2022-03-06 09:33:40|875.78|864.98|875.78|864.98|875.78|864.98|875.78|864.98|1
1646559230000|2022-03-06 09:33:50|875.77|864.97|875.76|864.96|875.77|864.97|875.76|864.96|2
1646559240000|2022-03-06 09:34:00|875.75|864.95|875.92|865.12|875.92|865.12|875.72|864.92|14
1646559250000|2022-03-06 09:34:10|875.78|864.98|875.78|864.98|875.92|865.12|875.78|864.98|3
1646559260000|2022-03-06 09:34:20|875.92|865.12|875.92|865.12|876.15|865.35|875.92|865.12|3
1646559270000|2022-03-06 09:34:30|875.94|865.14|875.94|865.14|875.94|865.14|875.85|865.05|3
1646559280000|2022-03-06 09:34:40|875.9|865.1|875.85|865.05|875.9|865.1|875.85|865.05|2
1646559290000|2022-03-06 09:34:50|875.97|865.17|876.8|866|876.8|866|875.97|865.17|5
1646559300000|2022-03-06 09:35:00|876.91|866.11|876.9|866.1|876.91|866.11|876.9|866.1|2
1646559310000|2022-03-06 09:35:10|876.64|865.84|876.25|865.45|876.64|865.84|876.25|865.45|5
1646559320000|2022-03-06 09:35:20|876.32|865.52|876.32|865.52|876.32|865.52|876.32|865.52|1
1646559340000|2022-03-06 09:35:40|876.15|865.35|876.07|865.27|876.15|865.35|876.07|865.27|2
1646559350000|2022-03-06 09:35:50|876.3|865.5|876.22|865.42|876.3|865.5|876.04|865.24|5
1646559360000|2022-03-06 09:36:00|876.16|865.36|876.16|865.36|876.16|865.36|876.16|865.36|1
1646559370000|2022-03-06 09:36:10|876.11|865.31|876.1|865.3|876.21|865.41|876.1|865.3|4
1646559380000|2022-03-06 09:36:20|876.11|865.31|876.11|865.31|876.11|865.31|876.01|865.21|3
1646559410000|2022-03-06 09:36:50|876.01|865.21|875.91|865.11|876.01|865.21|875.91|865.11|2
1646559420000|2022-03-06 09:37:00|875.92|865.12|875.83|865.03|875.92|865.12|875.83|865.03|3
1646559460000|2022-03-06 09:37:40|875.82|865.02|875.82|865.02|875.82|865.02|875.82|865.02|1
1646559470000|2022-03-06 09:37:50|875.8|865|875.73|864.93|875.81|865.01|875.73|864.93|3
1646559480000|2022-03-06 09:38:00|875.74|864.94|875.74|864.94|875.74|864.94|875.74|864.94|1
1646559490000|2022-03-06 09:38:10|875.66|864.86|875.74|864.94|875.74|864.94|875.66|864.86|2
1646559500000|2022-03-06 09:38:20|875.73|864.93|875.73|864.93|875.73|864.93|875.73|864.93|1
1646559510000|2022-03-06 09:38:30|875.74|864.94|875.75|864.95|875.75|864.95|875.74|864.94|2
1646559520000|2022-03-06 09:38:40|875.67|864.87|875.67|864.87|875.67|864.87|875.67|864.87|1
1646559540000|2022-03-06 09:39:00|875.66|864.86|874.98|864.18|875.66|864.86|874.98|864.18|8
1646559550000|2022-03-06 09:39:10|874.91|864.11|874.91|864.11|874.91|864.11|874.91|864.11|1
1646559560000|2022-03-06 09:39:20|874.71|863.91|874.71|863.91|874.71|863.91|874.56|863.76|3
1646559570000|2022-03-06 09:39:30|874.5|863.7|874.08|863.28|874.5|863.7|874.08|863.28|10
1646559580000|2022-03-06 09:39:40|874.24|863.44|874.45|863.65|874.45|863.65|874.07|863.27|4
1646559600000|2022-03-06 09:40:00|874.69|863.89|874.69|863.89|874.69|863.89|874.69|863.89|1
1646559610000|2022-03-06 09:40:10|874.68|863.88|874.69|863.89|874.69|863.89|874.68|863.88|2
1646559620000|2022-03-06 09:40:20|874.55|863.75|874.41|863.61|874.55|863.75|874.41|863.61|4
1646559630000|2022-03-06 09:40:30|874.19|863.39|874.39|863.59|874.48|863.68|873.97|863.17|6
1646559640000|2022-03-06 09:40:40|874.72|863.92|875.23|864.43|875.32|864.52|874.72|863.92|9
1646559650000|2022-03-06 09:40:50|875.24|864.44|875.2|864.4|875.24|864.44|875.1|864.3|7
1646559660000|2022-03-06 09:41:00|875.36|864.56|875.5|864.7|875.5|864.7|875.35|864.55|3
1646559670000|2022-03-06 09:41:10|875.62|864.82|875.5|864.7|875.62|864.82|875.5|864.7|2
1646559690000|2022-03-06 09:41:30|875.38|864.58|875.38|864.58|875.38|864.58|875.38|864.58|1
1646559710000|2022-03-06 09:41:50|875.17|864.37|875.17|864.37|875.17|864.37|875.17|864.37|1
1646559730000|2022-03-06 09:42:10|875.4|864.6|875.18|864.38|875.4|864.6|875.18|864.38|2
1646559760000|2022-03-06 09:42:40|875.16|864.36|875.55|864.75|875.55|864.75|875.16|864.36|3
1646559770000|2022-03-06 09:42:50|875.8|865|875.93|865.13|875.93|865.13|875.8|865|2
1646559780000|2022-03-06 09:43:00|875.88|865.08|875.88|865.08|876.03|865.23|875.88|865.08|3
1646559790000|2022-03-06 09:43:10|875.87|865.07|875.9|865.1|875.9|865.1|875.87|865.07|2
1646559800000|2022-03-06 09:43:20|876.05|865.25|876.06|865.26|876.06|865.26|875.9|865.1|4
1646559810000|2022-03-06 09:43:30|875.95|865.15|875.95|865.15|875.95|865.15|875.95|865.15|1
1646559840000|2022-03-06 09:44:00|875.99|865.19|875.99|865.19|875.99|865.19|875.99|865.19|1
1646559860000|2022-03-06 09:44:20|876.02|865.22|875.95|865.15|876.02|865.22|875.95|865.15|2
1646559870000|2022-03-06 09:44:30|875.94|865.14|875.07|864.27|875.94|865.14|875.07|864.27|3
1646559880000|2022-03-06 09:44:40|874.91|864.11|874.92|864.12|874.92|864.12|874.91|864.11|2
1646559900000|2022-03-06 09:45:00|874.87|864.07|874.09|863.29|874.87|864.07|874.09|863.29|4
1646559910000|2022-03-06 09:45:10|874.16|863.36|873.91|863.11|874.16|863.36|873.77|862.97|5
1646559940000|2022-03-06 09:45:40|873.92|863.12|873.92|863.12|873.92|863.12|873.92|863.12|1
1646559950000|2022-03-06 09:45:50|873.82|863.02|873.82|863.02|873.82|863.02|873.82|863.02|1
1646559960000|2022-03-06 09:46:00|873.85|863.05|873.86|863.06|873.86|863.06|873.85|863.05|2
1646559970000|2022-03-06 09:46:10|873.81|863.01|873.81|863.01|873.81|863.01|873.81|863.01|1
1646559980000|2022-03-06 09:46:20|873.77|862.97|873.77|862.97|873.77|862.97|873.77|862.97|1
1646559990000|2022-03-06 09:46:30|873.89|863.09|874.01|863.21|874.01|863.21|873.88|863.08|3
1646560000000|2022-03-06 09:46:40|873.98|863.18|873.98|863.18|873.98|863.18|873.98|863.18|1
1646560010000|2022-03-06 09:46:50|874.02|863.22|874.7|863.9|874.75|863.95|874.02|863.22|5
1646560030000|2022-03-06 09:47:10|874.9|864.1|874.9|864.1|874.9|864.1|874.9|864.1|1
1646560040000|2022-03-06 09:47:20|875|864.2|874.09|863.29|875|864.2|874.09|863.29|4
1646560050000|2022-03-06 09:47:30|874.24|863.44|874.81|864.01|874.81|864.01|874.24|863.44|5
1646560060000|2022-03-06 09:47:40|874.73|863.93|874.73|863.93|874.73|863.93|874.73|863.93|1
1646560080000|2022-03-06 09:48:00|874.77|863.97|874.85|864.05|874.85|864.05|874.77|863.97|2
1646560090000|2022-03-06 09:48:10|874.91|864.11|874.91|864.11|874.91|864.11|874.91|864.11|1
1646560110000|2022-03-06 09:48:30|875.01|864.21|875.01|864.21|875.01|864.21|875.01|864.21|1
1646560120000|2022-03-06 09:48:40|875.02|864.22|875.02|864.22|875.02|864.22|875.02|864.22|1
1646560140000|2022-03-06 09:49:00|875.15|864.35|875.07|864.27|875.15|864.35|875.07|864.27|2
1646560160000|2022-03-06 09:49:20|875.1|864.3|875.1|864.3|875.1|864.3|875.1|864.3|1
1646560170000|2022-03-06 09:49:30|875.39|864.59|875.46|864.66|875.73|864.93|875.39|864.59|4
1646560190000|2022-03-06 09:49:50|875.73|864.93|875.52|864.72|875.73|864.93|875.46|864.66|3
1646560200000|2022-03-06 09:50:00|875.53|864.73|875.52|864.72|875.53|864.73|875.52|864.72|2
1646560220000|2022-03-06 09:50:20|875.36|864.56|875.08|864.28|875.36|864.56|875.08|864.28|3
1646560230000|2022-03-06 09:50:30|874.98|864.18|874.98|864.18|874.98|864.18|874.98|864.18|1
1646560240000|2022-03-06 09:50:40|874.91|864.11|874|863.2|874.91|864.11|874|863.2|4
1646560250000|2022-03-06 09:50:50|873.88|863.08|873.12|862.32|873.88|863.08|873.12|862.32|8
1646560260000|2022-03-06 09:51:00|873.1|862.3|872.97|862.17|873.15|862.35|872.28|861.48|12
1646560270000|2022-03-06 09:51:10|872.98|862.18|872.76|861.96|872.98|862.18|872.76|861.96|3
1646560280000|2022-03-06 09:51:20|872.77|861.97|871.02|860.22|872.77|861.97|870.8|860|17
1646560290000|2022-03-06 09:51:30|871.1|860.3|872.05|861.25|872.05|861.25|871.1|860.3|4
1646560300000|2022-03-06 09:51:40|871.87|861.07|872.07|861.27|872.07|861.27|871.87|861.07|6
1646560310000|2022-03-06 09:51:50|872.43|861.63|872.58|861.78|872.82|862.02|872.43|861.63|4
1646560320000|2022-03-06 09:52:00|872.54|861.74|872.75|861.95|872.75|861.95|872.54|861.74|2
1646560330000|2022-03-06 09:52:10|872.82|862.02|873.17|862.37|873.17|862.37|872.82|862.02|4
1646560340000|2022-03-06 09:52:20|873.26|862.46|873.42|862.62|873.66|862.86|873.26|862.46|7
1646560350000|2022-03-06 09:52:30|873.48|862.68|873.33|862.53|873.48|862.68|873.33|862.53|2
1646560360000|2022-03-06 09:52:40|873.1|862.3|872.94|862.14|873.1|862.3|872.94|862.14|3
1646560380000|2022-03-06 09:53:00|872.89|862.09|872.8|862|872.89|862.09|872.8|862|2
1646560390000|2022-03-06 09:53:10|872.9|862.1|873.34|862.54|873.34|862.54|872.85|862.05|7
1646560400000|2022-03-06 09:53:20|873.19|862.39|873.4|862.6|873.4|862.6|873.19|862.39|4
1646560410000|2022-03-06 09:53:30|873.21|862.41|873.63|862.83|873.63|862.83|873.21|862.41|5
1646560420000|2022-03-06 09:53:40|873.67|862.87|873.67|862.87|873.67|862.87|873.59|862.79|3
1646560440000|2022-03-06 09:54:00|873.72|862.92|873.72|862.92|873.72|862.92|873.72|862.92|1
1646560450000|2022-03-06 09:54:10|873.68|862.88|873.17|862.37|873.68|862.88|873.17|862.37|3
1646560460000|2022-03-06 09:54:20|873.03|862.23|873.32|862.52|873.32|862.52|873|862.2|6
1646560470000|2022-03-06 09:54:30|873.31|862.51|872.62|861.82|873.31|862.51|872.62|861.82|5
1646560480000|2022-03-06 09:54:40|872.43|861.63|871.82|861.02|872.43|861.63|871.82|861.02|6
1646560490000|2022-03-06 09:54:50|871.88|861.08|871.89|861.09|871.89|861.09|871.88|861.08|2
1646560500000|2022-03-06 09:55:00|871.88|861.08|871.88|861.08|871.88|861.08|871.88|861.08|1
1646560510000|2022-03-06 09:55:10|871.89|861.09|871.89|861.09|871.89|861.09|871.89|861.09|1
1646560540000|2022-03-06 09:55:40|871.97|861.17|872.52|861.72|872.52|861.72|871.97|861.17|3
1646560550000|2022-03-06 09:55:50|872.49|861.69|872.5|861.7|872.5|861.7|872.49|861.69|2
1646560560000|2022-03-06 09:56:00|872.63|861.83|872.63|861.83|872.63|861.83|872.63|861.83|1
1646560570000|2022-03-06 09:56:10|872.83|862.03|872.64|861.84|872.83|862.03|872.64|861.84|3
1646560580000|2022-03-06 09:56:20|872.53|861.73|872.53|861.73|872.53|861.73|872.53|861.73|1
1646560590000|2022-03-06 09:56:30|872.81|862.01|872.81|862.01|872.81|862.01|872.81|862.01|1
1646560620000|2022-03-06 09:57:00|872.69|861.89|872.69|861.89|872.69|861.89|872.69|861.89|1
1646560640000|2022-03-06 09:57:20|872.65|861.85|872.38|861.58|872.65|861.85|872.38|861.58|3
1646560650000|2022-03-06 09:57:30|872.15|861.35|871.84|861.04|872.15|861.35|871.84|861.04|4
1646560660000|2022-03-06 09:57:40|871.77|860.97|871.77|860.97|871.85|861.05|871.77|860.97|3
1646560670000|2022-03-06 09:57:50|871.76|860.96|871.77|860.97|871.77|860.97|871.76|860.96|2
1646560680000|2022-03-06 09:58:00|871.6|860.8|870.88|860.08|871.6|860.8|870.88|860.08|5
1646560690000|2022-03-06 09:58:10|870.96|860.16|870.9|860.1|870.96|860.16|870.89|860.09|3
1646560700000|2022-03-06 09:58:20|870.69|859.89|869.91|859.11|870.7|859.9|869.91|859.11|7
1646560710000|2022-03-06 09:58:30|869.88|859.08|870.19|859.39|870.19|859.39|869.84|859.04|5
1646560720000|2022-03-06 09:58:40|870.47|859.67|870.47|859.67|870.47|859.67|870.47|859.67|1
1646560730000|2022-03-06 09:58:50|870.38|859.58|869.91|859.11|870.6|859.8|869.91|859.11|10
1646560740000|2022-03-06 09:59:00|869.81|859.01|869.33|858.53|869.81|859.01|869.33|858.53|9
1646560750000|2022-03-06 09:59:10|869.28|858.48|865.85|855.05|869.28|858.48|865.85|855.05|10
1646560760000|2022-03-06 09:59:20|865.55|854.75|866.35|855.55|866.35|855.55|863.57|852.77|17
1646560770000|2022-03-06 09:59:30|866.6|855.8|866.33|855.53|866.65|855.85|866.15|855.35|10
1646560780000|2022-03-06 09:59:40|866.26|855.46|865.42|854.62|866.28|855.48|865.42|854.62|12
1646560790000|2022-03-06 09:59:50|865.16|854.36|864.38|853.58|865.16|854.36|864.38|853.58|5
1646560800000|2022-03-06 10:00:00|864.39|853.59|864.85|854.05|864.85|854.05|864.01|853.21|9
1646560810000|2022-03-06 10:00:10|864.95|854.15|865.11|854.31|865.11|854.31|864.85|854.05|6
1646560820000|2022-03-06 10:00:20|865.18|854.38|865.28|854.48|865.28|854.48|865.14|854.34|6
1646560830000|2022-03-06 10:00:30|865.47|854.67|865.68|854.88|866.23|855.43|865.47|854.67|9
1646560840000|2022-03-06 10:00:40|865.6|854.8|864.36|853.56|865.6|854.8|864.36|853.56|11
1646560850000|2022-03-06 10:00:50|864.37|853.57|863.92|853.12|864.37|853.57|863.92|853.12|4
1646560860000|2022-03-06 10:01:00|863.72|852.92|863.66|852.86|863.72|852.92|863.18|852.38|11
1646560870000|2022-03-06 10:01:10|863.67|852.87|863.18|852.38|863.67|852.87|863.18|852.38|5
1646560880000|2022-03-06 10:01:20|862.97|852.17|860.95|850.15|862.97|852.17|860.87|850.07|18
1646560890000|2022-03-06 10:01:30|860.87|850.07|860.65|849.85|860.87|850.07|860.27|849.47|10
1646560900000|2022-03-06 10:01:40|860.79|849.99|861.74|850.94|861.74|850.94|860.79|849.99|9
1646560910000|2022-03-06 10:01:50|861.99|851.19|861.31|850.51|861.99|851.19|861.17|850.37|12
1646560920000|2022-03-06 10:02:00|861.17|850.37|860.06|849.26|861.17|850.37|859.48|848.68|15
1646560930000|2022-03-06 10:02:10|859.99|849.19|857.46|846.66|859.99|849.19|857.38|846.58|13
1646560940000|2022-03-06 10:02:20|857.65|846.85|858.22|847.42|858.39|847.59|857.47|846.67|13
1646560950000|2022-03-06 10:02:30|858.37|847.57|859.01|848.21|859.31|848.51|858.28|847.48|14
1646560960000|2022-03-06 10:02:40|858.8|848|858.33|847.53|859.01|848.21|857.71|846.91|13
1646560970000|2022-03-06 10:02:50|858.44|847.64|857.87|847.07|858.44|847.64|857.28|846.48|15
1646560980000|2022-03-06 10:03:00|858.06|847.26|858.53|847.73|858.53|847.73|858.06|847.26|15
1646560990000|2022-03-06 10:03:10|858.7|847.9|859.63|848.83|859.63|848.83|858.7|847.9|11
1646561000000|2022-03-06 10:03:20|859.84|849.04|860.53|849.73|860.53|849.73|859.83|849.03|14
1646561010000|2022-03-06 10:03:30|860.75|849.95|861.16|850.36|861.16|850.36|860.74|849.94|9
1646561020000|2022-03-06 10:03:40|861.46|850.66|862.87|852.07|862.87|852.07|861.46|850.66|14
1646561030000|2022-03-06 10:03:50|862.77|851.97|862.91|852.11|863.31|852.51|862.77|851.97|11
1646561040000|2022-03-06 10:04:00|862.84|852.04|862.15|851.35|862.85|852.05|862.15|851.35|10
1646561050000|2022-03-06 10:04:10|862.23|851.43|861.75|850.95|862.23|851.43|861.71|850.91|12
1646561060000|2022-03-06 10:04:20|861.74|850.94|860.7|849.9|861.93|851.13|860.7|849.9|16
1646561070000|2022-03-06 10:04:30|860.32|849.52|860.41|849.61|860.54|849.74|860.17|849.37|6
1646561080000|2022-03-06 10:04:40|860.63|849.83|860.79|849.99|860.84|850.04|860.41|849.61|10
1646561090000|2022-03-06 10:04:50|860.85|850.05|860.97|850.17|861.13|850.33|860.81|850.01|7
1646561100000|2022-03-06 10:05:00|860.99|850.19|860.97|850.17|860.99|850.19|860.97|850.17|2
1646561110000|2022-03-06 10:05:10|860.91|850.11|860.2|849.4|860.91|850.11|860.2|849.4|7
1646561120000|2022-03-06 10:05:20|860.1|849.3|860.02|849.22|860.22|849.42|860.01|849.21|5
1646561130000|2022-03-06 10:05:30|860.04|849.24|861.37|850.57|861.37|850.57|860.04|849.24|13
1646561140000|2022-03-06 10:05:40|861.36|850.56|862.78|851.98|862.78|851.98|861.36|850.56|13
1646561150000|2022-03-06 10:05:50|862.89|852.09|862.89|852.09|862.89|852.09|862.82|852.02|3
1646561160000|2022-03-06 10:06:00|862.67|851.87|861.04|850.24|862.67|851.87|861.04|850.24|11
1646561170000|2022-03-06 10:06:10|861.27|850.47|861.98|851.18|861.98|851.18|861.27|850.47|8
1646561180000|2022-03-06 10:06:20|861.9|851.1|862.03|851.23|862.14|851.34|861.9|851.1|6
1646561190000|2022-03-06 10:06:30|861.93|851.13|861.47|850.67|862.02|851.22|861.47|850.67|9
1646561200000|2022-03-06 10:06:40|861.4|850.6|860.89|850.09|861.4|850.6|860.67|849.87|7
1646561210000|2022-03-06 10:06:50|860.67|849.87|860.79|849.99|860.97|850.17|860.52|849.72|10
1646561220000|2022-03-06 10:07:00|860.68|849.88|861.06|850.26|861.2|850.4|860.37|849.57|15
1646561230000|2022-03-06 10:07:10|861.05|850.25|861.18|850.38|861.18|850.38|860.91|850.11|5
1646561240000|2022-03-06 10:07:20|861.05|850.25|860.96|850.16|861.06|850.26|860.91|850.11|7
1646561250000|2022-03-06 10:07:30|861.15|850.35|860.9|850.1|861.15|850.35|860.88|850.08|5
1646561260000|2022-03-06 10:07:40|860.78|849.98|859.09|848.29|860.78|849.98|859.09|848.29|14
1646561270000|2022-03-06 10:07:50|858.98|848.18|858.97|848.17|858.98|848.18|858.89|848.09|7
1646561280000|2022-03-06 10:08:00|858.89|848.09|859.06|848.26|859.44|848.64|858.89|848.09|12
1646561290000|2022-03-06 10:08:10|859.04|848.24|859.89|849.09|859.89|849.09|858.98|848.18|12
1646561300000|2022-03-06 10:08:20|859.79|848.99|859.26|848.46|859.92|849.12|859.26|848.46|9
1646561310000|2022-03-06 10:08:30|859.19|848.39|858.82|848.02|859.21|848.41|858.82|848.02|7
1646561320000|2022-03-06 10:08:40|858.81|848.01|858.04|847.24|858.81|848.01|858.04|847.24|7
1646561330000|2022-03-06 10:08:50|857.97|847.17|857.96|847.16|858.04|847.24|857.96|847.16|4
1646561340000|2022-03-06 10:09:00|857.86|847.06|858.28|847.48|858.28|847.48|857.86|847.06|6
1646561350000|2022-03-06 10:09:10|858.53|847.73|858.07|847.27|858.54|847.74|858.07|847.27|6
1646561360000|2022-03-06 10:09:20|858.34|847.54|858.35|847.55|858.35|847.55|858.07|847.27|7
1646561370000|2022-03-06 10:09:30|858.24|847.44|858.37|847.57|858.62|847.82|858.24|847.44|8
1646561380000|2022-03-06 10:09:40|858.39|847.59|858.84|848.04|858.84|848.04|858.39|847.59|5
1646561390000|2022-03-06 10:09:50|858.74|847.94|859.14|848.34|859.14|848.34|858.74|847.94|7
1646561400000|2022-03-06 10:10:00|858.92|848.12|858.63|847.83|859.14|848.34|858.62|847.82|7
1646561410000|2022-03-06 10:10:10|858.56|847.76|859.73|848.93|859.73|848.93|858.56|847.76|10
1646561420000|2022-03-06 10:10:20|859.67|848.87|859.84|849.04|860.68|849.88|859.67|848.87|13
1646561430000|2022-03-06 10:10:30|859.56|848.76|858.69|847.89|859.85|849.05|858.12|847.32|17
1646561440000|2022-03-06 10:10:40|858.63|847.83|859.6|848.8|859.6|848.8|858.63|847.83|9
1646561450000|2022-03-06 10:10:50|859.89|849.09|859.78|848.98|859.89|849.09|859.78|848.98|2
1646561460000|2022-03-06 10:11:00|859.82|849.02|859.23|848.43|859.82|849.02|859.23|848.43|10
1646561470000|2022-03-06 10:11:10|859.49|848.69|859.83|849.03|859.86|849.06|859.31|848.51|5
1646561480000|2022-03-06 10:11:20|859.78|848.98|859.78|848.98|859.78|848.98|859.53|848.73|6
1646561490000|2022-03-06 10:11:30|859.86|849.06|859.91|849.11|860.12|849.32|859.86|849.06|5
1646561500000|2022-03-06 10:11:40|859.89|849.09|859.86|849.06|859.89|849.09|859.86|849.06|2
1646561510000|2022-03-06 10:11:50|859.89|849.09|859.89|849.09|859.89|849.09|859.89|849.09|1
1646561520000|2022-03-06 10:12:00|859.82|849.02|859.82|849.02|859.82|849.02|859.82|849.02|1
1646561530000|2022-03-06 10:12:10|859.85|849.05|859.46|848.66|859.85|849.05|859.46|848.66|5
1646561540000|2022-03-06 10:12:20|859.72|848.92|859.79|848.99|859.79|848.99|859.46|848.66|4
1646561550000|2022-03-06 10:12:30|859.75|848.95|859.43|848.63|859.75|848.95|858.96|848.16|7
1646561560000|2022-03-06 10:12:40|859.77|848.97|859.73|848.93|859.77|848.97|859.73|848.93|2
1646561570000|2022-03-06 10:12:50|859.82|849.02|859.82|849.02|859.82|849.02|859.82|849.02|1
1646561580000|2022-03-06 10:13:00|859.91|849.11|859.86|849.06|859.97|849.17|859.83|849.03|6
1646561590000|2022-03-06 10:13:10|859.7|848.9|859.33|848.53|859.7|848.9|859.33|848.53|3
1646561600000|2022-03-06 10:13:20|859.41|848.61|859.18|848.38|859.41|848.61|859.14|848.34|4
1646561610000|2022-03-06 10:13:30|859.05|848.25|859.26|848.46|859.3|848.5|859.05|848.25|4
1646561620000|2022-03-06 10:13:40|859.4|848.6|859.4|848.6|859.4|848.6|859.06|848.26|5
1646561630000|2022-03-06 10:13:50|859.26|848.46|859.05|848.25|859.26|848.46|859.05|848.25|3
1646561640000|2022-03-06 10:14:00|858.98|848.18|858.7|847.9|858.98|848.18|858.42|847.62|5
1646561650000|2022-03-06 10:14:10|858.69|847.89|858.69|847.89|858.69|847.89|858.69|847.89|1
1646561660000|2022-03-06 10:14:20|858.88|848.08|858.88|848.08|858.88|848.08|858.82|848.02|3
1646561670000|2022-03-06 10:14:30|858.89|848.09|858.81|848.01|858.89|848.09|858.81|848.01|2
1646561690000|2022-03-06 10:14:50|858.66|847.86|858.52|847.72|858.66|847.86|858.52|847.72|3
1646561700000|2022-03-06 10:15:00|858.57|847.77|858.63|847.83|858.63|847.83|858.54|847.74|3
1646561710000|2022-03-06 10:15:10|858.67|847.87|858.67|847.87|858.67|847.87|858.67|847.87|1
1646561720000|2022-03-06 10:15:20|858.63|847.83|859.05|848.25|859.05|848.25|858.63|847.83|4
1646561730000|2022-03-06 10:15:30|858.91|848.11|859.9|849.1|859.9|849.1|858.91|848.11|8
1646561740000|2022-03-06 10:15:40|860.01|849.21|860.41|849.61|860.5|849.7|859.98|849.18|8
1646561750000|2022-03-06 10:15:50|860.19|849.39|860.41|849.61|860.5|849.7|860.19|849.39|6
1646561760000|2022-03-06 10:16:00|860.37|849.57|860.19|849.39|860.37|849.57|860.1|849.3|7
1646561770000|2022-03-06 10:16:10|860.34|849.54|860.86|850.06|860.86|850.06|860.34|849.54|9
1646561780000|2022-03-06 10:16:20|860.92|850.12|861.77|850.97|861.8|851|860.92|850.12|9
1646561790000|2022-03-06 10:16:30|861.83|851.03|861.9|851.1|862.06|851.26|861.83|851.03|6
1646561800000|2022-03-06 10:16:40|861.92|851.12|861.9|851.1|861.92|851.12|861.9|851.1|2
1646561810000|2022-03-06 10:16:50|861.8|851|861.62|850.82|861.8|851|861.62|850.82|3
1646561820000|2022-03-06 10:17:00|861.17|850.37|861.19|850.39|861.58|850.78|861.01|850.21|9
1646561830000|2022-03-06 10:17:10|861.06|850.26|860.8|850|861.08|850.28|860.67|849.87|7
1646561840000|2022-03-06 10:17:20|860.67|849.87|859.84|849.04|860.68|849.88|859.84|849.04|6
1646561850000|2022-03-06 10:17:30|859.91|849.11|859.76|848.96|859.91|849.11|859.76|848.96|3
1646561860000|2022-03-06 10:17:40|859.4|848.6|858.94|848.14|859.74|848.94|858.94|848.14|16
1646561870000|2022-03-06 10:17:50|858.8|848|858.42|847.62|858.8|848|858.04|847.24|7
1646561880000|2022-03-06 10:18:00|858.49|847.69|858.54|847.74|858.54|847.74|858.25|847.45|5
1646561890000|2022-03-06 10:18:10|858.37|847.57|858.63|847.83|858.63|847.83|857.98|847.18|9
1646561900000|2022-03-06 10:18:20|858.6|847.8|858.05|847.25|858.76|847.96|858.05|847.25|8
1646561910000|2022-03-06 10:18:30|858.25|847.45|857.94|847.14|858.75|847.95|857.94|847.14|11
1646561920000|2022-03-06 10:18:40|857.93|847.13|857.93|847.13|857.93|847.13|857.92|847.12|3
1646561930000|2022-03-06 10:18:50|857.91|847.11|857.91|847.11|857.91|847.11|857.91|847.11|1
1646561940000|2022-03-06 10:19:00|857.93|847.13|857.93|847.13|857.93|847.13|857.93|847.13|1
1646561950000|2022-03-06 10:19:10|858.04|847.24|858.63|847.83|858.63|847.83|858.04|847.24|5
1646561960000|2022-03-06 10:19:20|858.88|848.08|858.26|847.46|858.89|848.09|858.26|847.46|7
1646561970000|2022-03-06 10:19:30|858.06|847.26|857.98|847.18|858.23|847.43|857.98|847.18|4
1646561980000|2022-03-06 10:19:40|858.23|847.43|857.99|847.19|858.23|847.43|857.99|847.19|2
1646561990000|2022-03-06 10:19:50|858.07|847.27|858.07|847.27|858.3|847.5|858.07|847.27|5
1646562000000|2022-03-06 10:20:00|858.3|847.5|858.08|847.28|858.3|847.5|858.07|847.27|3
1646562010000|2022-03-06 10:20:10|858.31|847.51|858.96|848.16|858.96|848.16|858.31|847.51|9
1646562020000|2022-03-06 10:20:20|859.12|848.32|859.07|848.27|859.12|848.32|858.96|848.16|5
1646562030000|2022-03-06 10:20:30|859.18|848.38|860.16|849.36|860.26|849.46|859.18|848.38|16
1646562040000|2022-03-06 10:20:40|860.04|849.24|859.98|849.18|860.04|849.24|859.98|849.18|5
1646562050000|2022-03-06 10:20:50|859.94|849.14|860.08|849.28|860.14|849.34|859.94|849.14|5
1646562060000|2022-03-06 10:21:00|860.25|849.45|860.12|849.32|860.28|849.48|860.01|849.21|10
1646562070000|2022-03-06 10:21:10|860.28|849.48|860.01|849.21|860.28|849.48|859.97|849.17|10
1646562080000|2022-03-06 10:21:20|859.98|849.18|859.59|848.79|859.98|849.18|859.55|848.75|4
1646562090000|2022-03-06 10:21:30|859.55|848.75|858.99|848.19|859.55|848.75|858.99|848.19|4
1646562100000|2022-03-06 10:21:40|858.98|848.18|859.01|848.21|859.08|848.28|858.92|848.12|5
1646562110000|2022-03-06 10:21:50|858.92|848.12|858.98|848.18|858.98|848.18|858.92|848.12|2
1646562120000|2022-03-06 10:22:00|858.99|848.19|858.87|848.07|858.99|848.19|858.87|848.07|5
1646562130000|2022-03-06 10:22:10|858.88|848.08|859.14|848.34|859.14|848.34|858.88|848.08|5
1646562140000|2022-03-06 10:22:20|859.34|848.54|859.03|848.23|859.77|848.97|859.03|848.23|12
1646562150000|2022-03-06 10:22:30|858.97|848.17|858.62|847.82|858.98|848.18|857.94|847.14|13
1646562160000|2022-03-06 10:22:40|858.57|847.77|857.6|846.8|858.6|847.8|857.6|846.8|10
1646562170000|2022-03-06 10:22:50|857.41|846.61|858.54|847.74|858.54|847.74|857.12|846.32|16
1646562180000|2022-03-06 10:23:00|858.64|847.84|859.14|848.34|859.9|849.1|858.51|847.71|16
1646562190000|2022-03-06 10:23:10|859.12|848.32|858.46|847.66|859.12|848.32|858.46|847.66|7
1646562200000|2022-03-06 10:23:20|858.47|847.67|857.94|847.14|858.55|847.75|857.94|847.14|6
1646562210000|2022-03-06 10:23:30|857.93|847.13|857.64|846.84|857.93|847.13|856.93|846.13|11
1646562220000|2022-03-06 10:23:40|857.65|846.85|857.97|847.17|857.97|847.17|857.65|846.85|4
1646562230000|2022-03-06 10:23:50|857.92|847.12|857.93|847.13|858.17|847.37|857.92|847.12|5
1646562240000|2022-03-06 10:24:00|858.01|847.21|858.73|847.93|858.73|847.93|858.01|847.21|9
1646562250000|2022-03-06 10:24:10|858.66|847.86|857.98|847.18|858.73|847.93|857.97|847.17|8
1646562260000|2022-03-06 10:24:20|857.97|847.17|858.56|847.76|858.56|847.76|857.97|847.17|10
1646562270000|2022-03-06 10:24:30|858.49|847.69|858.84|848.04|858.84|848.04|858.49|847.69|3
1646562280000|2022-03-06 10:24:40|858.77|847.97|858.84|848.04|858.84|848.04|858.77|847.97|2
1646562290000|2022-03-06 10:24:50|858.91|848.11|858.91|848.11|858.91|848.11|858.91|848.11|1
1646562300000|2022-03-06 10:25:00|858.92|848.12|858.92|848.12|858.92|848.12|858.9|848.1|3
1646562310000|2022-03-06 10:25:10|859|848.2|859.8|849|859.8|849|859|848.2|8
1646562320000|2022-03-06 10:25:20|859.9|849.1|859.89|849.09|859.9|849.1|859.83|849.03|3
1646562330000|2022-03-06 10:25:30|859.91|849.11|860.33|849.53|860.61|849.81|859.91|849.11|12
1646562340000|2022-03-06 10:25:40|860.49|849.69|860.66|849.86|860.66|849.86|860.33|849.53|8
1646562350000|2022-03-06 10:25:50|860.85|850.05|860.86|850.06|860.86|850.06|860.83|850.03|3
1646562360000|2022-03-06 10:26:00|860.75|849.95|860.75|849.95|860.75|849.95|860.75|849.95|1
1646562370000|2022-03-06 10:26:10|860.66|849.86|860.66|849.86|860.75|849.95|860.66|849.86|3
1646562380000|2022-03-06 10:26:20|860.83|850.03|860.63|849.83|860.83|850.03|860.54|849.74|5
1646562390000|2022-03-06 10:26:30|860.52|849.72|860.79|849.99|860.97|850.17|860.44|849.64|8
1646562400000|2022-03-06 10:26:40|860.91|850.11|860.79|849.99|860.91|850.11|860.79|849.99|2
1646562410000|2022-03-06 10:26:50|860.78|849.98|860.78|849.98|860.78|849.98|860.78|849.98|1
1646562420000|2022-03-06 10:27:00|860.9|850.1|860.8|850|860.9|850.1|860.69|849.89|8
1646562430000|2022-03-06 10:27:10|860.73|849.93|860.76|849.96|860.85|850.05|860.73|849.93|6
1646562440000|2022-03-06 10:27:20|860.85|850.05|861.01|850.21|861.16|850.36|860.76|849.96|6
1646562450000|2022-03-06 10:27:30|861.16|850.36|861.16|850.36|861.2|850.4|861.08|850.28|4
1646562460000|2022-03-06 10:27:40|861.1|850.3|861.1|850.3|861.32|850.52|861|850.2|6
1646562470000|2022-03-06 10:27:50|861.25|850.45|861.1|850.3|861.25|850.45|861|850.2|4
1646562480000|2022-03-06 10:28:00|861.14|850.34|861.07|850.27|861.23|850.43|861.01|850.21|6
1646562490000|2022-03-06 10:28:10|860.99|850.19|860.91|850.11|861|850.2|860.91|850.11|5
1646562500000|2022-03-06 10:28:20|860.97|850.17|860.97|850.17|860.97|850.17|860.97|850.17|1
1646562510000|2022-03-06 10:28:30|860.91|850.11|861.08|850.28|861.09|850.29|860.91|850.11|3
1646562520000|2022-03-06 10:28:40|861.31|850.51|860.82|850.02|861.31|850.51|860.82|850.02|5
1646562530000|2022-03-06 10:28:50|860.75|849.95|860.4|849.6|860.77|849.97|860.4|849.6|4
1646562540000|2022-03-06 10:29:00|860.39|849.59|860.8|850|860.8|850|860.39|849.59|8
1646562550000|2022-03-06 10:29:10|860.92|850.12|861.31|850.51|861.31|850.51|860.92|850.12|12
1646562560000|2022-03-06 10:29:20|861.54|850.74|861.33|850.53|861.54|850.74|861.07|850.27|12
1646562570000|2022-03-06 10:29:30|861.11|850.31|860.94|850.14|861.11|850.31|860.94|850.14|3
1646562600000|2022-03-06 10:30:00|860.93|850.13|860.28|849.48|860.93|850.13|860.28|849.48|8
1646562610000|2022-03-06 10:30:10|860.52|849.72|860.91|850.11|860.91|850.11|860.52|849.72|4
1646562620000|2022-03-06 10:30:20|861.06|850.26|861.69|850.89|861.69|850.89|861.06|850.26|5
1646562630000|2022-03-06 10:30:30|861.87|851.07|861.56|850.76|861.87|851.07|861.35|850.55|6
1646562640000|2022-03-06 10:30:40|861.51|850.71|861.78|850.98|861.78|850.98|861.51|850.71|2
1646562650000|2022-03-06 10:30:50|861.82|851.02|861.83|851.03|861.83|851.03|861.82|851.02|2
1646562660000|2022-03-06 10:31:00|861.87|851.07|861.87|851.07|861.87|851.07|861.84|851.04|3
1646562670000|2022-03-06 10:31:10|861.91|851.11|861.36|850.56|861.91|851.11|861.36|850.56|6
1646562680000|2022-03-06 10:31:20|861.4|850.6|861.65|850.85|861.72|850.92|861.39|850.59|7
1646562690000|2022-03-06 10:31:30|861.51|850.71|861.53|850.73|861.53|850.73|861.2|850.4|6
1646562700000|2022-03-06 10:31:40|861.35|850.55|861.65|850.85|861.65|850.85|861.2|850.4|5
1646562710000|2022-03-06 10:31:50|861.58|850.78|861.37|850.57|861.58|850.78|861.37|850.57|5
1646562720000|2022-03-06 10:32:00|861.36|850.56|860.91|850.11|861.37|850.57|860.91|850.11|7
1646562730000|2022-03-06 10:32:10|860.98|850.18|860.73|849.93|860.98|850.18|860.41|849.61|6
1646562740000|2022-03-06 10:32:20|860.62|849.82|861.23|850.43|861.23|850.43|860.31|849.51|10
1646562750000|2022-03-06 10:32:30|861.2|850.4|861.2|850.4|861.2|850.4|861.04|850.24|3
1646562760000|2022-03-06 10:32:40|861.21|850.41|861.13|850.33|861.39|850.59|861.13|850.33|4
1646562770000|2022-03-06 10:32:50|861.39|850.59|861.39|850.59|861.39|850.59|861.39|850.59|1
1646562780000|2022-03-06 10:33:00|861.41|850.61|861.41|850.61|861.41|850.61|861.41|850.61|1
1646562790000|2022-03-06 10:33:10|861.34|850.54|861.34|850.54|861.34|850.54|861.34|850.54|1
1646562800000|2022-03-06 10:33:20|861.24|850.44|861.21|850.41|861.24|850.44|861.21|850.41|3
1646562810000|2022-03-06 10:33:30|861.18|850.38|860.83|850.03|861.18|850.38|860.83|850.03|6
1646562820000|2022-03-06 10:33:40|860.81|850.01|860.81|850.01|860.81|850.01|860.81|850.01|1
1646562830000|2022-03-06 10:33:50|860.75|849.95|860.75|849.95|860.75|849.95|860.75|849.95|1
1646562840000|2022-03-06 10:34:00|860.69|849.89|861.19|850.39|861.19|850.39|860.69|849.89|5
1646562850000|2022-03-06 10:34:10|861.24|850.44|861.23|850.43|861.24|850.44|861.09|850.29|4
1646562860000|2022-03-06 10:34:20|861.26|850.46|861.34|850.54|861.35|850.55|861.12|850.32|5
1646562870000|2022-03-06 10:34:30|861.54|850.74|861.65|850.85|861.65|850.85|861.54|850.74|4
1646562890000|2022-03-06 10:34:50|861.56|850.76|861.65|850.85|861.65|850.85|861.54|850.74|4
1646562900000|2022-03-06 10:35:00|861.71|850.91|861.71|850.91|861.71|850.91|861.71|850.91|1
1646562910000|2022-03-06 10:35:10|861.91|851.11|861.89|851.09|861.91|851.11|861.88|851.08|3
1646562920000|2022-03-06 10:35:20|861.9|851.1|862.67|851.87|862.67|851.87|861.9|851.1|6
1646562930000|2022-03-06 10:35:30|862.76|851.96|862.9|852.1|863.18|852.38|862.76|851.96|6
1646562940000|2022-03-06 10:35:40|863|852.2|862.9|852.1|863|852.2|862.9|852.1|2
1646562950000|2022-03-06 10:35:50|862.89|852.09|862.9|852.1|862.9|852.1|862.89|852.09|2
1646562960000|2022-03-06 10:36:00|862.87|852.07|861.96|851.16|862.87|852.07|861.96|851.16|5
1646562970000|2022-03-06 10:36:10|861.95|851.15|861.83|851.03|861.95|851.15|861.83|851.03|2
1646562980000|2022-03-06 10:36:20|861.76|850.96|861.9|851.1|861.94|851.14|861.71|850.91|6
1646562990000|2022-03-06 10:36:30|861.85|851.05|860.91|850.11|861.9|851.1|860.91|850.11|7
1646563000000|2022-03-06 10:36:40|860.96|850.16|860.91|850.11|860.96|850.16|860.9|850.1|4
1646563010000|2022-03-06 10:36:50|861.07|850.27|861.62|850.82|861.62|850.82|861.07|850.27|4
1646563020000|2022-03-06 10:37:00|861.59|850.79|861.62|850.82|861.62|850.82|861.59|850.79|2
1646563030000|2022-03-06 10:37:10|861.5|850.7|861.5|850.7|861.5|850.7|861.5|850.7|1
1646563040000|2022-03-06 10:37:20|861.78|850.98|861.86|851.06|861.86|851.06|861.78|850.98|4
1646563050000|2022-03-06 10:37:30|861.84|851.04|860.59|849.79|861.85|851.05|860.59|849.79|11
1646563060000|2022-03-06 10:37:40|860.63|849.83|860.95|850.15|860.95|850.15|860.58|849.78|7
1646563070000|2022-03-06 10:37:50|861.13|850.33|861.46|850.66|861.46|850.66|861.13|850.33|2
1646563080000|2022-03-06 10:38:00|861.58|850.78|861.58|850.78|861.58|850.78|861.58|850.78|1
1646563090000|2022-03-06 10:38:10|861.51|850.71|861.59|850.79|861.59|850.79|861.51|850.71|2
1646563100000|2022-03-06 10:38:20|861.46|850.66|861.37|850.57|861.46|850.66|861.34|850.54|4
1646563110000|2022-03-06 10:38:30|861.34|850.54|860.96|850.16|861.34|850.54|860.96|850.16|6
1646563120000|2022-03-06 10:38:40|860.88|850.08|860.88|850.08|860.88|850.08|860.88|850.08|1
1646563130000|2022-03-06 10:38:50|860.82|850.02|860.82|850.02|860.82|850.02|860.82|850.02|1
1646563140000|2022-03-06 10:39:00|860.88|850.08|860.88|850.08|860.88|850.08|860.88|850.08|1
1646563170000|2022-03-06 10:39:30|860.92|850.12|860.92|850.12|860.92|850.12|860.92|850.12|1
1646563180000|2022-03-06 10:39:40|860.95|850.15|861.21|850.41|861.21|850.41|860.95|850.15|3
1646563190000|2022-03-06 10:39:50|861.19|850.39|861.14|850.34|861.19|850.39|861.14|850.34|3
1646563200000|2022-03-06 10:40:00|861.15|850.35|861.15|850.35|861.15|850.35|861.15|850.35|1
1646563210000|2022-03-06 10:40:10|861.2|850.4|861.2|850.4|861.2|850.4|861.2|850.4|1
1646563220000|2022-03-06 10:40:20|861|850.2|860.92|850.12|861|850.2|860.92|850.12|2
1646563230000|2022-03-06 10:40:30|860.8|850|860.65|849.85|860.8|850|860.5|849.7|4
1646563260000|2022-03-06 10:41:00|860.9|850.1|860.89|850.09|860.9|850.1|860.89|850.09|2
1646563270000|2022-03-06 10:41:10|860.95|850.15|861.07|850.27|861.07|850.27|860.95|850.15|2
1646563280000|2022-03-06 10:41:20|861.24|850.44|861.24|850.44|861.24|850.44|861.24|850.44|1
1646563290000|2022-03-06 10:41:30|861.03|850.23|860.96|850.16|861.24|850.44|860.96|850.16|4
1646563300000|2022-03-06 10:41:40|860.89|850.09|860.26|849.46|860.89|850.09|860.26|849.46|5
1646563310000|2022-03-06 10:41:50|860.49|849.69|860.69|849.89|860.69|849.89|860.49|849.69|2
1646563320000|2022-03-06 10:42:00|860.73|849.93|860.73|849.93|860.73|849.93|860.73|849.93|1
1646563350000|2022-03-06 10:42:30|860.55|849.75|860.68|849.88|860.68|849.88|860.27|849.47|4
1646563360000|2022-03-06 10:42:40|860.87|850.07|860.94|850.14|860.94|850.14|860.87|850.07|2
1646563370000|2022-03-06 10:42:50|861.04|850.24|861.55|850.75|861.55|850.75|861.04|850.24|2
1646563380000|2022-03-06 10:43:00|861.47|850.67|862.03|851.23|862.03|851.23|861.2|850.4|7
1646563390000|2022-03-06 10:43:10|861.92|851.12|861.91|851.11|862.04|851.24|861.85|851.05|6
1646563400000|2022-03-06 10:43:20|862.05|851.25|862.54|851.74|862.54|851.74|862.05|851.25|9
1646563410000|2022-03-06 10:43:30|862.46|851.66|861.98|851.18|862.54|851.74|861.98|851.18|7
1646563420000|2022-03-06 10:43:40|862.02|851.22|862.65|851.85|862.65|851.85|862.02|851.22|5
1646563430000|2022-03-06 10:43:50|862.57|851.77|862.28|851.48|862.57|851.77|862.02|851.22|3
1646563440000|2022-03-06 10:44:00|862.41|851.61|862.36|851.56|862.41|851.61|862.36|851.56|2
1646563450000|2022-03-06 10:44:10|862.4|851.6|862.21|851.41|862.4|851.6|862.21|851.41|2
1646563460000|2022-03-06 10:44:20|862.25|851.45|862.25|851.45|862.25|851.45|862.25|851.45|1
1646563470000|2022-03-06 10:44:30|862.23|851.43|861.99|851.19|862.23|851.43|861.96|851.16|5
1646563500000|2022-03-06 10:45:00|862.02|851.22|861.22|850.42|862.02|851.22|861.22|850.42|6
1646563510000|2022-03-06 10:45:10|861.14|850.34|860.84|850.04|861.14|850.34|860.09|849.29|13
1646563520000|2022-03-06 10:45:20|860.88|850.08|860.88|850.08|860.88|850.08|860.88|850.08|1
1646563530000|2022-03-06 10:45:30|860.83|850.03|861.81|851.01|861.81|851.01|860.83|850.03|8
1646563540000|2022-03-06 10:45:40|861.82|851.02|862.45|851.65|862.45|851.65|861.82|851.02|8
1646563550000|2022-03-06 10:45:50|862.38|851.58|862.66|851.86|862.66|851.86|862.38|851.58|3
1646563580000|2022-03-06 10:46:20|862.32|851.52|861.97|851.17|862.32|851.52|861.97|851.17|3
1646563590000|2022-03-06 10:46:30|861.88|851.08|861.88|851.08|861.88|851.08|861.88|851.08|1
1646563620000|2022-03-06 10:47:00|861.91|851.11|861.95|851.15|861.99|851.19|861.91|851.11|4
1646563630000|2022-03-06 10:47:10|861.94|851.14|861.77|850.97|861.95|851.15|861.77|850.97|5
1646563640000|2022-03-06 10:47:20|861.53|850.73|860.91|850.11|861.53|850.73|860.91|850.11|6
1646563670000|2022-03-06 10:47:50|860.85|850.05|860.8|850|860.86|850.06|860.8|850|3
1646563690000|2022-03-06 10:48:10|860.9|850.1|860.9|850.1|860.9|850.1|860.9|850.1|1
1646563700000|2022-03-06 10:48:20|860.76|849.96|860|849.2|860.76|849.96|860|849.2|6
1646563710000|2022-03-06 10:48:30|859.87|849.07|858.92|848.12|859.87|849.07|858.92|848.12|8
1646563730000|2022-03-06 10:48:50|858.77|847.97|858.76|847.96|858.77|847.97|858.53|847.73|5
1646563750000|2022-03-06 10:49:10|858.87|848.07|858.83|848.03|858.87|848.07|858.62|847.82|4
1646563760000|2022-03-06 10:49:20|858.84|848.04|858.01|847.21|858.84|848.04|858.01|847.21|7
1646563770000|2022-03-06 10:49:30|857.83|847.03|856.89|846.09|857.83|847.03|856.89|846.09|8
1646563780000|2022-03-06 10:49:40|856.61|845.81|856.61|845.81|856.61|845.81|856.61|845.81|1
1646563790000|2022-03-06 10:49:50|856.67|845.87|857.63|846.83|857.63|846.83|856.67|845.87|5
1646563800000|2022-03-06 10:50:00|857.86|847.06|857.86|847.06|857.86|847.06|857.86|847.06|1
1646563810000|2022-03-06 10:50:10|857.91|847.11|858.69|847.89|858.69|847.89|857.91|847.11|6
1646563820000|2022-03-06 10:50:20|858.67|847.87|858.15|847.35|858.69|847.89|858.15|847.35|6
1646563830000|2022-03-06 10:50:30|858.16|847.36|856.92|846.12|858.16|847.36|856.92|846.12|7
1646563840000|2022-03-06 10:50:40|856.76|845.96|856.76|845.96|856.76|845.96|856.76|845.96|1
1646563850000|2022-03-06 10:50:50|856.88|846.08|856.88|846.08|856.88|846.08|856.88|846.08|1
1646563860000|2022-03-06 10:51:00|856.85|846.05|857.79|846.99|857.79|846.99|856.85|846.05|6
1646563870000|2022-03-06 10:51:10|857.76|846.96|857.81|847.01|857.81|847.01|857.76|846.96|2
1646563880000|2022-03-06 10:51:20|857.76|846.96|857.89|847.09|857.89|847.09|857.76|846.96|3
1646563890000|2022-03-06 10:51:30|857.83|847.03|858.45|847.65|858.45|847.65|857.83|847.03|7
1646563900000|2022-03-06 10:51:40|858.78|847.98|858.69|847.89|858.78|847.98|858.69|847.89|2
1646563920000|2022-03-06 10:52:00|858.58|847.78|857.91|847.11|858.58|847.78|857.91|847.11|4
1646563930000|2022-03-06 10:52:10|858.06|847.26|858.4|847.6|858.4|847.6|858.06|847.26|8
1646563940000|2022-03-06 10:52:20|858.68|847.88|859.7|848.9|859.7|848.9|858.6|847.8|10
1646563950000|2022-03-06 10:52:30|859.74|848.94|859.74|848.94|859.75|848.95|859.74|848.94|3
1646563960000|2022-03-06 10:52:40|859.73|848.93|859.73|848.93|859.73|848.93|859.73|848.93|1
1646563970000|2022-03-06 10:52:50|859.59|848.79|859.02|848.22|859.59|848.79|858.91|848.11|6
1646563980000|2022-03-06 10:53:00|858.9|848.1|858.9|848.1|858.9|848.1|858.9|848.1|1
1646563990000|2022-03-06 10:53:10|858.84|848.04|858.57|847.77|858.84|848.04|858.57|847.77|2
1646564000000|2022-03-06 10:53:20|858.43|847.63|858.71|847.91|858.71|847.91|858.43|847.63|4
1646564010000|2022-03-06 10:53:30|858.7|847.9|858.87|848.07|858.87|848.07|858.7|847.9|3
1646564030000|2022-03-06 10:53:50|858.85|848.05|858.9|848.1|858.9|848.1|858.85|848.05|2
1646564040000|2022-03-06 10:54:00|858.97|848.17|859.8|849|859.8|849|858.97|848.17|7
1646564060000|2022-03-06 10:54:20|859.74|848.94|859.82|849.02|859.82|849.02|859.74|848.94|3
1646564070000|2022-03-06 10:54:30|859.64|848.84|859.28|848.48|859.64|848.84|859.28|848.48|3
1646564080000|2022-03-06 10:54:40|859.17|848.37|858.61|847.81|859.17|848.37|858.55|847.75|8
1646564090000|2022-03-06 10:54:50|858.64|847.84|858.6|847.8|858.64|847.84|858.6|847.8|3
1646564100000|2022-03-06 10:55:00|858.61|847.81|858.82|848.02|858.86|848.06|858.19|847.39|13
1646564110000|2022-03-06 10:55:10|858.96|848.16|858.96|848.16|858.96|848.16|858.95|848.15|3
1646564120000|2022-03-06 10:55:20|858.95|848.15|858.52|847.72|858.96|848.16|858.52|847.72|6
1646564130000|2022-03-06 10:55:30|858.83|848.03|858.09|847.29|858.87|848.07|858.08|847.28|9
1646564140000|2022-03-06 10:55:40|857.68|846.88|857.5|846.7|857.68|846.88|857.5|846.7|5
1646564150000|2022-03-06 10:55:50|857.58|846.78|857.44|846.64|857.75|846.95|857.44|846.64|5
1646564160000|2022-03-06 10:56:00|857.42|846.62|857.66|846.86|857.66|846.86|857.42|846.62|2
1646564170000|2022-03-06 10:56:10|857.76|846.96|857.96|847.16|857.96|847.16|857.75|846.95|3
1646564180000|2022-03-06 10:56:20|857.94|847.14|857.82|847.02|857.96|847.16|857.82|847.02|7
1646564200000|2022-03-06 10:56:40|857.9|847.1|858.13|847.33|858.13|847.33|857.9|847.1|3
1646564210000|2022-03-06 10:56:50|858.23|847.43|858.23|847.43|858.23|847.43|858.23|847.43|1
1646564220000|2022-03-06 10:57:00|858.19|847.39|858.19|847.39|858.19|847.39|858.19|847.39|1
1646564240000|2022-03-06 10:57:20|858.12|847.32|858.12|847.32|858.12|847.32|857.98|847.18|5
1646564250000|2022-03-06 10:57:30|858.04|847.24|857.98|847.18|858.04|847.24|857.98|847.18|2
1646564260000|2022-03-06 10:57:40|858.12|847.32|857.98|847.18|858.12|847.32|857.98|847.18|6
1646564280000|2022-03-06 10:58:00|857.96|847.16|857.9|847.1|858.09|847.29|857.9|847.1|8
1646564290000|2022-03-06 10:58:10|857.87|847.07|857.89|847.09|857.89|847.09|857.86|847.06|3
1646564300000|2022-03-06 10:58:20|857.87|847.07|857.88|847.08|857.88|847.08|857.87|847.07|2
1646564310000|2022-03-06 10:58:30|857.9|847.1|858.08|847.28|858.08|847.28|857.9|847.1|3
1646564320000|2022-03-06 10:58:40|858.06|847.26|858.5|847.7|858.5|847.7|858.06|847.26|3
1646564330000|2022-03-06 10:58:50|858.61|847.81|858.29|847.49|858.61|847.81|858.29|847.49|4
1646564340000|2022-03-06 10:59:00|858.08|847.28|858.08|847.28|858.08|847.28|858.08|847.28|1
1646564350000|2022-03-06 10:59:10|858.48|847.68|858.17|847.37|858.48|847.68|858.08|847.28|3
1646564360000|2022-03-06 10:59:20|858.02|847.22|858.02|847.22|858.02|847.22|858.02|847.22|1
1646564370000|2022-03-06 10:59:30|857.93|847.13|857.77|846.97|857.93|847.13|857.77|846.97|3
1646564380000|2022-03-06 10:59:40|857.63|846.83|857.37|846.57|857.63|846.83|857.37|846.57|3
1646564390000|2022-03-06 10:59:50|857.11|846.31|857.01|846.21|857.16|846.36|857.01|846.21|6
1646564400000|2022-03-06 11:00:00|857|846.2|856.91|846.11|857|846.2|856.77|845.97|5
1646564410000|2022-03-06 11:00:10|857.02|846.22|857.6|846.8|857.6|846.8|857.02|846.22|4
1646564420000|2022-03-06 11:00:20|857.72|846.92|857.72|846.92|857.72|846.92|857.72|846.92|1
1646564430000|2022-03-06 11:00:30|857.69|846.89|857.69|846.89|857.69|846.89|857.69|846.89|1
1646564450000|2022-03-06 11:00:50|857.62|846.82|857.65|846.85|857.65|846.85|857.62|846.82|2
1646564460000|2022-03-06 11:01:00|857.72|846.92|857.72|846.92|857.72|846.92|857.72|846.92|1
1646564490000|2022-03-06 11:01:30|857.62|846.82|857.62|846.82|857.62|846.82|857.62|846.82|1
1646564500000|2022-03-06 11:01:40|857.41|846.61|857.21|846.41|857.41|846.61|857.21|846.41|6
1646564510000|2022-03-06 11:01:50|857.29|846.49|857.65|846.85|857.65|846.85|857.29|846.49|4
1646564520000|2022-03-06 11:02:00|857.77|846.97|857.32|846.52|857.77|846.97|857.32|846.52|4
1646564530000|2022-03-06 11:02:10|857.12|846.32|857.12|846.32|857.33|846.53|857.12|846.32|3
1646564540000|2022-03-06 11:02:20|856.98|846.18|856.98|846.18|856.98|846.18|856.98|846.18|1
1646564550000|2022-03-06 11:02:30|856.9|846.1|856.89|846.09|856.9|846.1|856.89|846.09|2
1646564560000|2022-03-06 11:02:40|856.86|846.06|856.97|846.17|856.99|846.19|856.86|846.06|3
1646564570000|2022-03-06 11:02:50|856.71|845.91|856.82|846.02|856.82|846.02|856.28|845.48|10
1646564580000|2022-03-06 11:03:00|856.86|846.06|856.87|846.07|856.87|846.07|856.86|846.06|2
1646564590000|2022-03-06 11:03:10|856.77|845.97|856.77|845.97|856.77|845.97|856.77|845.97|1
1646564600000|2022-03-06 11:03:20|856.76|845.96|856.18|845.38|856.76|845.96|856.18|845.38|4
1646564610000|2022-03-06 11:03:30|856.05|845.25|855|844.2|856.05|845.25|854.71|843.91|11
1646564620000|2022-03-06 11:03:40|854.9|844.1|854.26|843.46|854.9|844.1|854.26|843.46|5
1646564630000|2022-03-06 11:03:50|854.14|843.34|854.05|843.25|854.14|843.34|853.43|842.63|14
1646564640000|2022-03-06 11:04:00|854.45|843.65|854.63|843.83|854.63|843.83|854.45|843.65|3
1646564650000|2022-03-06 11:04:10|854.58|843.78|853.83|843.03|854.68|843.88|853.83|843.03|6
1646564670000|2022-03-06 11:04:30|853.82|843.02|853.46|842.66|853.82|843.02|853.05|842.25|8
1646564680000|2022-03-06 11:04:40|853.27|842.47|852.99|842.19|853.27|842.47|852.99|842.19|3
1646564690000|2022-03-06 11:04:50|852.9|842.1|853.78|842.98|853.78|842.98|852.9|842.1|7
1646564700000|2022-03-06 11:05:00|853.89|843.09|853.9|843.1|854.45|843.65|853.89|843.09|5
1646564710000|2022-03-06 11:05:10|853.79|842.99|853.79|842.99|853.79|842.99|853.79|842.99|1
1646564720000|2022-03-06 11:05:20|853.66|842.86|853.78|842.98|853.99|843.19|853.66|842.86|6
1646564730000|2022-03-06 11:05:30|853.89|843.09|853.99|843.19|853.99|843.19|853.78|842.98|6
1646564740000|2022-03-06 11:05:40|853.98|843.18|853.85|843.05|854.11|843.31|853.85|843.05|11
1646564750000|2022-03-06 11:05:50|853.95|843.15|853.7|842.9|853.98|843.18|853.65|842.85|8
1646564760000|2022-03-06 11:06:00|853.65|842.85|853.23|842.43|853.65|842.85|853.21|842.41|5
1646564770000|2022-03-06 11:06:10|853.24|842.44|852.94|842.14|853.24|842.44|852.64|841.84|8
1646564780000|2022-03-06 11:06:20|853.03|842.23|853.12|842.32|853.12|842.32|853.03|842.23|3
1646564790000|2022-03-06 11:06:30|853.31|842.51|854.3|843.5|854.3|843.5|853.31|842.51|6
1646564800000|2022-03-06 11:06:40|854.06|843.26|855.11|844.31|855.11|844.31|853.97|843.17|10
1646564810000|2022-03-06 11:06:50|854.97|844.17|854.97|844.17|855.27|844.47|854.97|844.17|5
1646564820000|2022-03-06 11:07:00|854.95|844.15|854.36|843.56|854.95|844.15|853.73|842.93|10
1646564830000|2022-03-06 11:07:10|854.46|843.66|854.73|843.93|854.73|843.93|854.46|843.66|2
1646564840000|2022-03-06 11:07:20|854.79|843.99|855.5|844.7|855.5|844.7|854.73|843.93|7
1646564850000|2022-03-06 11:07:30|855.76|844.96|856.01|845.21|856.01|845.21|855.76|844.96|4
1646564860000|2022-03-06 11:07:40|855.91|845.11|855.69|844.89|855.91|845.11|855.69|844.89|3
1646564870000|2022-03-06 11:07:50|855.44|844.64|855.25|844.45|855.44|844.64|854.97|844.17|4
1646564880000|2022-03-06 11:08:00|855.37|844.57|855.72|844.92|855.72|844.92|855.37|844.57|3
1646564890000|2022-03-06 11:08:10|855.66|844.86|855.66|844.86|855.66|844.86|855.66|844.86|1
1646564900000|2022-03-06 11:08:20|855.81|845.01|856.38|845.58|856.38|845.58|855.81|845.01|6
1646564910000|2022-03-06 11:08:30|856.57|845.77|856.89|846.09|856.89|846.09|856.57|845.77|6
1646564920000|2022-03-06 11:08:40|857.04|846.24|857.04|846.24|857.04|846.24|857.04|846.24|1
1646564930000|2022-03-06 11:08:50|857.07|846.27|856.75|845.95|857.07|846.27|856.75|845.95|3
1646564940000|2022-03-06 11:09:00|856.48|845.68|856.22|845.42|856.48|845.68|856.22|845.42|2
1646564950000|2022-03-06 11:09:10|856.19|845.39|856.16|845.36|856.22|845.42|856.14|845.34|4
1646564960000|2022-03-06 11:09:20|856.22|845.42|856.22|845.42|856.22|845.42|856.22|845.42|1
1646564970000|2022-03-06 11:09:30|856.18|845.38|856.2|845.4|856.4|845.6|856.18|845.38|4
1646564980000|2022-03-06 11:09:40|856.22|845.42|856.22|845.42|856.22|845.42|856.22|845.42|1
1646564990000|2022-03-06 11:09:50|856.27|845.47|856.63|845.83|856.63|845.83|856.27|845.47|2
1646565000000|2022-03-06 11:10:00|856.83|846.03|856.21|845.41|856.83|846.03|856.21|845.41|9
1646565010000|2022-03-06 11:10:10|855.91|845.11|855.79|844.99|855.91|845.11|855.79|844.99|4
1646565020000|2022-03-06 11:10:20|855.54|844.74|855.76|844.96|855.76|844.96|855.54|844.74|2
1646565030000|2022-03-06 11:10:30|855.5|844.7|854.84|844.04|855.51|844.71|854.84|844.04|6
1646565040000|2022-03-06 11:10:40|854.6|843.8|854.56|843.76|854.6|843.8|854.56|843.76|2
1646565050000|2022-03-06 11:10:50|854.53|843.73|854.11|843.31|854.53|843.73|854.11|843.31|2
1646565060000|2022-03-06 11:11:00|854.47|843.67|855.15|844.35|855.41|844.61|854.47|843.67|7
1646565070000|2022-03-06 11:11:10|855.38|844.58|855.09|844.29|855.38|844.58|855.09|844.29|2
1646565080000|2022-03-06 11:11:20|854.88|844.08|855.09|844.29|855.09|844.29|854.88|844.08|3
1646565090000|2022-03-06 11:11:30|855.25|844.45|855.88|845.08|855.88|845.08|855.25|844.45|4
1646565100000|2022-03-06 11:11:40|855.94|845.14|855.73|844.93|855.94|845.14|855.73|844.93|4
1646565110000|2022-03-06 11:11:50|855.58|844.78|855.56|844.76|855.58|844.78|855.56|844.76|2
1646565120000|2022-03-06 11:12:00|855.63|844.83|855.64|844.84|855.64|844.84|855.63|844.83|2
1646565130000|2022-03-06 11:12:10|855.83|845.03|856.05|845.25|856.06|845.26|855.83|845.03|5
1646565140000|2022-03-06 11:12:20|856.32|845.52|856.61|845.81|856.61|845.81|856.32|845.52|2
1646565150000|2022-03-06 11:12:30|856.62|845.82|856.19|845.39|856.66|845.86|856.19|845.39|4
1646565160000|2022-03-06 11:12:40|856.16|845.36|856.16|845.36|856.16|845.36|856.16|845.36|1
1646565170000|2022-03-06 11:12:50|856.19|845.39|856.19|845.39|856.19|845.39|856.19|845.39|1
1646565180000|2022-03-06 11:13:00|856.16|845.36|855.84|845.04|856.16|845.36|855.84|845.04|3
1646565190000|2022-03-06 11:13:10|855.3|844.5|855.3|844.5|855.3|844.5|855.3|844.5|1
1646565200000|2022-03-06 11:13:20|854.89|844.09|854.89|844.09|854.89|844.09|854.89|844.09|1
1646565210000|2022-03-06 11:13:30|854.72|843.92|854.77|843.97|854.77|843.97|854.72|843.92|2
1646565220000|2022-03-06 11:13:40|854.76|843.96|854.38|843.58|854.76|843.96|854.38|843.58|5
1646565230000|2022-03-06 11:13:50|854.43|843.63|854.43|843.63|854.43|843.63|854.43|843.63|1
1646565240000|2022-03-06 11:14:00|854.48|843.68|854.88|844.08|854.88|844.08|854.43|843.63|4
1646565250000|2022-03-06 11:14:10|854.83|844.03|854.5|843.7|854.83|844.03|854.5|843.7|3
1646565260000|2022-03-06 11:14:20|854.55|843.75|854.82|844.02|854.84|844.04|854.55|843.75|4
1646565270000|2022-03-06 11:14:30|854.89|844.09|854.9|844.1|854.9|844.1|854.89|844.09|2
1646565280000|2022-03-06 11:14:40|854.88|844.08|854.88|844.08|854.88|844.08|854.88|844.08|1
1646565290000|2022-03-06 11:14:50|854.96|844.16|855.49|844.69|855.49|844.69|854.96|844.16|6
1646565300000|2022-03-06 11:15:00|855.46|844.66|855.7|844.9|855.7|844.9|855.44|844.64|8
1646565310000|2022-03-06 11:15:10|855.86|845.06|855.93|845.13|855.93|845.13|855.86|845.06|2
1646565320000|2022-03-06 11:15:20|855.92|845.12|855.38|844.58|855.92|845.12|855.38|844.58|7
1646565330000|2022-03-06 11:15:30|855.1|844.3|855.09|844.29|855.51|844.71|855.09|844.29|6
1646565340000|2022-03-06 11:15:40|855.16|844.36|855.53|844.73|855.54|844.74|855.16|844.36|4
1646565350000|2022-03-06 11:15:50|855.51|844.71|855.87|845.07|855.87|845.07|855.51|844.71|4
1646565360000|2022-03-06 11:16:00|855.72|844.92|855.75|844.95|855.75|844.95|855.72|844.92|2
1646565370000|2022-03-06 11:16:10|855.5|844.7|855.5|844.7|855.5|844.7|855.5|844.7|1
1646565380000|2022-03-06 11:16:20|855.52|844.72|855.5|844.7|855.52|844.72|855.5|844.7|2
1646565390000|2022-03-06 11:16:30|855.52|844.72|855.52|844.72|855.52|844.72|855.52|844.72|1
1646565420000|2022-03-06 11:17:00|855.75|844.95|855.75|844.95|855.75|844.95|855.75|844.95|1
1646565430000|2022-03-06 11:17:10|855.76|844.96|856.14|845.34|856.14|845.34|855.76|844.96|4
1646565440000|2022-03-06 11:17:20|856.21|845.41|856.15|845.35|856.71|845.91|856.15|845.35|4
1646565450000|2022-03-06 11:17:30|856.09|845.29|855.91|845.11|856.09|845.29|855.91|845.11|4
1646565460000|2022-03-06 11:17:40|855.84|845.04|855.84|845.04|855.84|845.04|855.84|845.04|1
1646565470000|2022-03-06 11:17:50|855.9|845.1|856|845.2|856|845.2|855.9|845.1|2
1646565480000|2022-03-06 11:18:00|856.01|845.21|856.57|845.77|856.57|845.77|856.01|845.21|4
1646565490000|2022-03-06 11:18:10|856.27|845.47|855.88|845.08|856.27|845.47|855.88|845.08|5
1646565500000|2022-03-06 11:18:20|855.73|844.93|855.32|844.52|855.73|844.93|855.32|844.52|2
1646565510000|2022-03-06 11:18:30|855.51|844.71|855.02|844.22|855.51|844.71|855.02|844.22|4
1646565520000|2022-03-06 11:18:40|854.8|844|855.09|844.29|855.09|844.29|854.8|844|2
1646565530000|2022-03-06 11:18:50|854.95|844.15|854.68|843.88|854.95|844.15|854.68|843.88|3
1646565540000|2022-03-06 11:19:00|854.54|843.74|854.29|843.49|854.54|843.74|854.29|843.49|3
1646565550000|2022-03-06 11:19:10|854.26|843.46|854.26|843.46|854.26|843.46|854.26|843.46|1
1646565560000|2022-03-06 11:19:20|854.09|843.29|853.83|843.03|854.09|843.29|853.83|843.03|3
1646565570000|2022-03-06 11:19:30|853.79|842.99|854|843.2|854|843.2|853.61|842.81|10
1646565580000|2022-03-06 11:19:40|854.47|843.67|853.98|843.18|854.47|843.67|853.98|843.18|5
1646565590000|2022-03-06 11:19:50|853.97|843.17|853.61|842.81|853.98|843.18|853.59|842.79|5
1646565600000|2022-03-06 11:20:00|853.78|842.98|853.64|842.84|853.84|843.04|853.64|842.84|4
1646565610000|2022-03-06 11:20:10|853.61|842.81|853.89|843.09|853.89|843.09|853.61|842.81|4
1646565620000|2022-03-06 11:20:20|853.64|842.84|853.16|842.36|853.64|842.84|853.16|842.36|4
1646565630000|2022-03-06 11:20:30|853.18|842.38|852.71|841.91|853.18|842.38|852.29|841.49|8
1646565640000|2022-03-06 11:20:40|852.7|841.9|852.54|841.74|852.7|841.9|852.49|841.69|5
1646565650000|2022-03-06 11:20:50|852.62|841.82|853.19|842.39|853.19|842.39|852.62|841.82|5
1646565660000|2022-03-06 11:21:00|852.9|842.1|852.78|841.98|852.9|842.1|852.66|841.86|5
1646565670000|2022-03-06 11:21:10|852.84|842.04|853.16|842.36|853.16|842.36|852.84|842.04|3
1646565680000|2022-03-06 11:21:20|853.04|842.24|852.95|842.15|853.04|842.24|852.95|842.15|2
1646565690000|2022-03-06 11:21:30|852.86|842.06|852.86|842.06|852.86|842.06|852.86|842.06|1
1646565700000|2022-03-06 11:21:40|852.84|842.04|852.84|842.04|852.84|842.04|852.84|842.04|1
1646565710000|2022-03-06 11:21:50|852.86|842.06|852.65|841.85|852.91|842.11|852.65|841.85|4
1646565720000|2022-03-06 11:22:00|852.48|841.68|852.63|841.83|852.63|841.83|852.48|841.68|3
1646565730000|2022-03-06 11:22:10|852.66|841.86|852.66|841.86|852.66|841.86|852.66|841.86|1
1646565740000|2022-03-06 11:22:20|852.43|841.63|851.2|840.4|852.43|841.63|851.2|840.4|7
1646565750000|2022-03-06 11:22:30|850.85|840.05|851.21|840.41|851.59|840.79|850.85|840.05|7
1646565760000|2022-03-06 11:22:40|850.94|840.14|851.06|840.26|851.06|840.26|850.94|840.14|2
1646565770000|2022-03-06 11:22:50|850.89|840.09|850.84|840.04|850.89|840.09|850.78|839.98|3
1646565780000|2022-03-06 11:23:00|850.85|840.05|851.77|840.97|851.77|840.97|850.85|840.05|5
1646565790000|2022-03-06 11:23:10|851.91|841.11|851.91|841.11|851.91|841.11|851.91|841.11|1
1646565800000|2022-03-06 11:23:20|851.93|841.13|851.93|841.13|852.22|841.42|851.93|841.13|5
1646565810000|2022-03-06 11:23:30|851.91|841.11|851.9|841.1|851.91|841.11|851.9|841.1|2
1646565820000|2022-03-06 11:23:40|851.86|841.06|851.54|840.74|851.86|841.06|851.54|840.74|2
1646565830000|2022-03-06 11:23:50|851.65|840.85|851.8|841|851.8|841|851.65|840.85|2
1646565840000|2022-03-06 11:24:00|851.85|841.05|852.58|841.78|852.58|841.78|851.85|841.05|5
1646565850000|2022-03-06 11:24:10|852.75|841.95|853.09|842.29|853.09|842.29|852.75|841.95|5
1646565860000|2022-03-06 11:24:20|853.21|842.41|852.89|842.09|853.21|842.41|852.89|842.09|10
1646565870000|2022-03-06 11:24:30|852.9|842.1|852.15|841.35|852.9|842.1|852.15|841.35|6
1646565880000|2022-03-06 11:24:40|852.05|841.25|851.83|841.03|852.15|841.35|851.74|840.94|5
1646565890000|2022-03-06 11:24:50|851.74|840.94|852.02|841.22|852.02|841.22|851.68|840.88|6
1646565900000|2022-03-06 11:25:00|852.39|841.59|852|841.2|852.39|841.59|852|841.2|4
1646565910000|2022-03-06 11:25:10|851.88|841.08|851.88|841.08|851.88|841.08|851.65|840.85|3
1646565920000|2022-03-06 11:25:20|851.9|841.1|851.9|841.1|851.9|841.1|851.9|841.1|1
1646565930000|2022-03-06 11:25:30|851.89|841.09|851.89|841.09|851.89|841.09|851.89|841.09|1
1646565940000|2022-03-06 11:25:40|852|841.2|851.89|841.09|852.08|841.28|851.89|841.09|4
1646565950000|2022-03-06 11:25:50|852|841.2|852.19|841.39|852.19|841.39|852|841.2|7
1646565960000|2022-03-06 11:26:00|852.27|841.47|852.56|841.76|852.56|841.76|852.27|841.47|2
1646565970000|2022-03-06 11:26:10|852.68|841.88|852.43|841.63|852.68|841.88|852.43|841.63|2
1646565980000|2022-03-06 11:26:20|852.68|841.88|852.33|841.53|852.68|841.88|852.33|841.53|4
1646565990000|2022-03-06 11:26:30|852.27|841.47|851.9|841.1|852.27|841.47|851.9|841.1|4
1646566000000|2022-03-06 11:26:40|851.87|841.07|851.87|841.07|851.87|841.07|851.54|840.74|3
1646566010000|2022-03-06 11:26:50|851.82|841.02|851.52|840.72|851.82|841.02|851.49|840.69|4
1646566020000|2022-03-06 11:27:00|851.49|840.69|851.56|840.76|851.56|840.76|851.27|840.47|8
1646566030000|2022-03-06 11:27:10|851.5|840.7|851.5|840.7|851.56|840.76|851.5|840.7|3
1646566040000|2022-03-06 11:27:20|851.51|840.71|851.96|841.16|851.96|841.16|851.51|840.71|8
1646566050000|2022-03-06 11:27:30|851.88|841.08|852.3|841.5|852.3|841.5|851.88|841.08|2
1646566060000|2022-03-06 11:27:40|852.13|841.33|851.93|841.13|852.13|841.33|851.93|841.13|2
1646566070000|2022-03-06 11:27:50|852.13|841.33|852.34|841.54|852.34|841.54|852.13|841.33|3
1646566080000|2022-03-06 11:28:00|852.39|841.59|852.63|841.83|852.65|841.85|852.39|841.59|4
1646566090000|2022-03-06 11:28:10|852.81|842.01|852.68|841.88|852.83|842.03|852.67|841.87|6
1646566100000|2022-03-06 11:28:20|852.74|841.94|852.74|841.94|852.95|842.15|852.74|841.94|7
1646566110000|2022-03-06 11:28:30|852.87|842.07|853.22|842.42|853.61|842.81|852.87|842.07|8
1646566120000|2022-03-06 11:28:40|853.1|842.3|853.1|842.3|853.1|842.3|853.1|842.3|1
1646566130000|2022-03-06 11:28:50|853.36|842.56|853.21|842.41|853.54|842.74|853.07|842.27|5
1646566140000|2022-03-06 11:29:00|853.07|842.27|853.1|842.3|853.21|842.41|853.07|842.27|3
1646566150000|2022-03-06 11:29:10|853.17|842.37|853.39|842.59|853.39|842.59|853.17|842.37|2
1646566160000|2022-03-06 11:29:20|853.6|842.8|853.46|842.66|853.84|843.04|853.46|842.66|4
1646566170000|2022-03-06 11:29:30|853.48|842.68|853.79|842.99|853.79|842.99|853.48|842.68|3
1646566180000|2022-03-06 11:29:40|853.92|843.12|854.13|843.33|854.13|843.33|853.92|843.12|3
1646566190000|2022-03-06 11:29:50|854.27|843.47|854.27|843.47|854.27|843.47|854.13|843.33|7
1646566200000|2022-03-06 11:30:00|854.3|843.5|853.94|843.14|854.3|843.5|853.94|843.14|3
1646566210000|2022-03-06 11:30:10|853.9|843.1|854.21|843.41|854.21|843.41|853.9|843.1|5
1646566220000|2022-03-06 11:30:20|854.22|843.42|854.54|843.74|854.58|843.78|854.22|843.42|5
1646566230000|2022-03-06 11:30:30|854.83|844.03|855.27|844.47|855.27|844.47|854.82|844.02|12
1646566240000|2022-03-06 11:30:40|855.15|844.35|855|844.2|855.27|844.47|855|844.2|8
1646566250000|2022-03-06 11:30:50|855.12|844.32|855.33|844.53|855.33|844.53|855.12|844.32|10
1646566260000|2022-03-06 11:31:00|855.21|844.41|855.34|844.54|855.39|844.59|855.21|844.41|6
1646566270000|2022-03-06 11:31:10|855.3|844.5|855.31|844.51|855.34|844.54|855.3|844.5|3
1646566280000|2022-03-06 11:31:20|855.26|844.46|855.12|844.32|855.26|844.46|855.12|844.32|2
1646566300000|2022-03-06 11:31:40|855.06|844.26|855.06|844.26|855.09|844.29|855.06|844.26|3
1646566310000|2022-03-06 11:31:50|855.02|844.22|855.02|844.22|855.02|844.22|855.02|844.22|1
1646566320000|2022-03-06 11:32:00|855.22|844.42|855.22|844.42|855.22|844.42|855.22|844.42|1
1646566330000|2022-03-06 11:32:10|855.26|844.46|855.26|844.46|855.49|844.69|855.26|844.46|5
1646566340000|2022-03-06 11:32:20|854.96|844.16|855.14|844.34|855.14|844.34|854.9|844.1|4
1646566350000|2022-03-06 11:32:30|855.18|844.38|855.88|845.08|855.88|845.08|855.18|844.38|9
1646566360000|2022-03-06 11:32:40|856.01|845.21|856.13|845.33|856.13|845.33|856.01|845.21|2
1646566370000|2022-03-06 11:32:50|856.04|845.24|856.17|845.37|856.22|845.42|856.04|845.24|4
1646566380000|2022-03-06 11:33:00|856.25|845.45|856.5|845.7|856.88|846.08|856.2|845.4|7
1646566390000|2022-03-06 11:33:10|856.55|845.75|857.68|846.88|857.68|846.88|856.55|845.75|11
1646566400000|2022-03-06 11:33:20|857.69|846.89|857.29|846.49|857.69|846.89|857.19|846.39|6
1646566410000|2022-03-06 11:33:30|857.26|846.46|857.93|847.13|857.93|847.13|857.26|846.46|3
1646566420000|2022-03-06 11:33:40|858.05|847.25|858.04|847.24|858.05|847.25|858.04|847.24|2
1646566430000|2022-03-06 11:33:50|858.12|847.32|858.88|848.08|858.88|848.08|858.12|847.32|6
1646566440000|2022-03-06 11:34:00|858.76|847.96|859.79|848.99|859.79|848.99|858.49|847.69|10
1646566450000|2022-03-06 11:34:10|859.72|848.92|858.42|847.62|859.74|848.94|858.42|847.62|10
1646566460000|2022-03-06 11:34:20|858.7|847.9|858.25|847.45|858.7|847.9|857.93|847.13|11
1646566470000|2022-03-06 11:34:30|858.48|847.68|858.31|847.51|858.48|847.68|858.31|847.51|2
1646566480000|2022-03-06 11:34:40|858.11|847.31|857.97|847.17|858.11|847.31|857.79|846.99|7
1646566490000|2022-03-06 11:34:50|858.05|847.25|858.13|847.33|858.46|847.66|858.05|847.25|7
1646566500000|2022-03-06 11:35:00|858.06|847.26|857.48|846.68|858.07|847.27|857.48|846.68|4
1646566510000|2022-03-06 11:35:10|857.32|846.52|856.85|846.05|857.32|846.52|856.81|846.01|8
1646566520000|2022-03-06 11:35:20|856.87|846.07|857.23|846.43|857.23|846.43|856.87|846.07|4
1646566530000|2022-03-06 11:35:30|857.22|846.42|857.51|846.71|857.51|846.71|857.08|846.28|3
1646566540000|2022-03-06 11:35:40|857.6|846.8|857.54|846.74|857.79|846.99|857.54|846.74|5
1646566550000|2022-03-06 11:35:50|857.61|846.81|857.61|846.81|857.61|846.81|857.61|846.81|1
1646566560000|2022-03-06 11:36:00|857.6|846.8|857.31|846.51|857.6|846.8|857.31|846.51|4
1646566570000|2022-03-06 11:36:10|857.15|846.35|857.26|846.46|857.26|846.46|857.05|846.25|4
1646566580000|2022-03-06 11:36:20|857.16|846.36|857.05|846.25|857.16|846.36|857.05|846.25|2
1646566590000|2022-03-06 11:36:30|856.95|846.15|856.69|845.89|856.95|846.15|856.69|845.89|4
1646566600000|2022-03-06 11:36:40|856.71|845.91|857.16|846.36|857.16|846.36|856.71|845.91|5
1646566610000|2022-03-06 11:36:50|857.05|846.25|856.47|845.67|857.11|846.31|856.47|845.67|6
1646566620000|2022-03-06 11:37:00|856.31|845.51|855.9|845.1|856.31|845.51|855.9|845.1|5
1646566630000|2022-03-06 11:37:10|855.92|845.12|855.92|845.12|855.92|845.12|855.9|845.1|4
1646566640000|2022-03-06 11:37:20|856.1|845.3|856.3|845.5|856.3|845.5|856.1|845.3|2
1646566650000|2022-03-06 11:37:30|856.46|845.66|856.44|845.64|856.46|845.66|855.98|845.18|4
1646566660000|2022-03-06 11:37:40|856.24|845.44|855.91|845.11|856.24|845.44|855.91|845.11|5
1646566670000|2022-03-06 11:37:50|856.08|845.28|856.21|845.41|856.21|845.41|856.08|845.28|2
1646566680000|2022-03-06 11:38:00|856.1|845.3|855.79|844.99|856.24|845.44|855.79|844.99|6
1646566690000|2022-03-06 11:38:10|855.75|844.95|855.9|845.1|855.9|845.1|855.67|844.87|5
1646566700000|2022-03-06 11:38:20|855.99|845.19|856.09|845.29|856.09|845.29|855.99|845.19|4
1646566710000|2022-03-06 11:38:30|856.01|845.21|856.11|845.31|856.11|845.31|856.01|845.21|3
1646566730000|2022-03-06 11:38:50|856.01|845.21|856.11|845.31|856.11|845.31|856.01|845.21|2
1646566740000|2022-03-06 11:39:00|856.14|845.34|855.92|845.12|856.14|845.34|855.92|845.12|3
1646566750000|2022-03-06 11:39:10|855.91|845.11|855.91|845.11|855.91|845.11|855.91|845.11|1
1646566770000|2022-03-06 11:39:30|855.93|845.13|856.14|845.34|856.25|845.45|855.93|845.13|4
1646566780000|2022-03-06 11:39:40|856.36|845.56|856.94|846.14|856.94|846.14|856.36|845.56|5
1646566790000|2022-03-06 11:39:50|856.86|846.06|856.78|845.98|856.86|846.06|856.78|845.98|2
1646566800000|2022-03-06 11:40:00|856.84|846.04|856.84|846.04|856.84|846.04|856.84|846.04|1
1646566810000|2022-03-06 11:40:10|856.88|846.08|856.49|845.69|856.88|846.08|856.49|845.69|4
1646566830000|2022-03-06 11:40:30|856.61|845.81|856.88|846.08|856.88|846.08|856.61|845.81|2
1646566840000|2022-03-06 11:40:40|856.79|845.99|856.83|846.03|856.83|846.03|856.75|845.95|3
1646566850000|2022-03-06 11:40:50|856.89|846.09|856.9|846.1|856.9|846.1|856.89|846.09|2
1646566860000|2022-03-06 11:41:00|856.99|846.19|856.6|845.8|856.99|846.19|856.6|845.8|4
1646566870000|2022-03-06 11:41:10|856.56|845.76|856.32|845.52|856.61|845.81|856.32|845.52|10
1646566880000|2022-03-06 11:41:20|856.03|845.23|855.55|844.75|856.03|845.23|855.55|844.75|7
1646566890000|2022-03-06 11:41:30|855.69|844.89|855.4|844.6|855.77|844.97|855.4|844.6|3
1646566900000|2022-03-06 11:41:40|855.72|844.92|855.72|844.92|855.72|844.92|855.72|844.92|1
1646566910000|2022-03-06 11:41:50|855.85|845.05|855.95|845.15|855.95|845.15|855.85|845.05|2
1646566920000|2022-03-06 11:42:00|856.38|845.58|856.04|845.24|856.38|845.58|856.04|845.24|5
1646566940000|2022-03-06 11:42:20|856.03|845.23|855.96|845.16|856.03|845.23|855.96|845.16|2
1646566960000|2022-03-06 11:42:40|855.9|845.1|855.9|845.1|855.9|845.1|855.9|845.1|1
1646566970000|2022-03-06 11:42:50|855.86|845.06|855.86|845.06|855.86|845.06|855.86|845.06|1
1646566980000|2022-03-06 11:43:00|855.72|844.92|855.52|844.72|855.72|844.92|855.52|844.72|5
1646566990000|2022-03-06 11:43:10|855.42|844.62|855.44|844.64|855.52|844.72|855.42|844.62|3
1646567000000|2022-03-06 11:43:20|855.51|844.71|855.73|844.93|855.73|844.93|855.31|844.51|5
1646567010000|2022-03-06 11:43:30|855.7|844.9|855.7|844.9|855.7|844.9|855.7|844.9|1
1646567020000|2022-03-06 11:43:40|855.71|844.91|855.64|844.84|855.71|844.91|855.64|844.84|2
1646567030000|2022-03-06 11:43:50|855.79|844.99|855.94|845.14|855.94|845.14|855.79|844.99|3
1646567040000|2022-03-06 11:44:00|856.14|845.34|856.07|845.27|856.33|845.53|855.94|845.14|5
1646567050000|2022-03-06 11:44:10|856.02|845.22|855.92|845.12|856.02|845.22|855.92|845.12|2
1646567060000|2022-03-06 11:44:20|855.9|845.1|855.89|845.09|855.9|845.1|855.89|845.09|2
1646567070000|2022-03-06 11:44:30|855.79|844.99|855.59|844.79|855.79|844.99|855.59|844.79|2
1646567080000|2022-03-06 11:44:40|855.68|844.88|855.86|845.06|855.86|845.06|855.68|844.88|2
1646567090000|2022-03-06 11:44:50|855.92|845.12|855.93|845.13|855.93|845.13|855.91|845.11|3
1646567100000|2022-03-06 11:45:00|855.95|845.15|855.95|845.15|855.95|845.15|855.95|845.15|1
1646567110000|2022-03-06 11:45:10|856.08|845.28|856.26|845.46|856.46|845.66|856.08|845.28|6
1646567120000|2022-03-06 11:45:20|856.14|845.34|856.33|845.53|856.33|845.53|856.14|845.34|4
1646567130000|2022-03-06 11:45:30|856.1|845.3|856.07|845.27|856.33|845.53|856.07|845.27|4
1646567140000|2022-03-06 11:45:40|856.26|845.46|856.33|845.53|856.54|845.74|856.26|845.46|4
1646567160000|2022-03-06 11:46:00|856.35|845.55|856.77|845.97|856.77|845.97|856.35|845.55|4
1646567170000|2022-03-06 11:46:10|856.88|846.08|856.89|846.09|856.89|846.09|856.88|846.08|2
1646567180000|2022-03-06 11:46:20|856.91|846.11|857.02|846.22|857.02|846.22|856.91|846.11|4
1646567190000|2022-03-06 11:46:30|857.03|846.23|857.91|847.11|857.91|847.11|857.03|846.23|7
1646567200000|2022-03-06 11:46:40|858.03|847.23|858.44|847.64|858.44|847.64|858.03|847.23|5
1646567210000|2022-03-06 11:46:50|858.46|847.66|858.52|847.72|858.52|847.72|858.44|847.64|7
1646567220000|2022-03-06 11:47:00|858.48|847.68|857.91|847.11|858.48|847.68|857.91|847.11|5
1646567230000|2022-03-06 11:47:10|857.9|847.1|857.85|847.05|857.9|847.1|857.85|847.05|2
1646567240000|2022-03-06 11:47:20|857.82|847.02|857.9|847.1|857.9|847.1|857.82|847.02|2
1646567260000|2022-03-06 11:47:40|857.92|847.12|858.48|847.68|858.48|847.68|857.92|847.12|5
1646567270000|2022-03-06 11:47:50|858.7|847.9|858.7|847.9|858.7|847.9|858.2|847.4|5
1646567280000|2022-03-06 11:48:00|858.84|848.04|858.9|848.1|858.9|848.1|858.84|848.04|4
1646567290000|2022-03-06 11:48:10|858.99|848.19|858.99|848.19|858.99|848.19|858.99|848.19|1
1646567300000|2022-03-06 11:48:20|859.14|848.34|859.49|848.69|859.49|848.69|859.1|848.3|4
1646567310000|2022-03-06 11:48:30|859.44|848.64|859.47|848.67|859.77|848.97|859.44|848.64|6
1646567320000|2022-03-06 11:48:40|859.25|848.45|859.62|848.82|859.62|848.82|859.17|848.37|10
1646567330000|2022-03-06 11:48:50|859.55|848.75|859.8|849|859.8|849|859.38|848.58|8
1646567340000|2022-03-06 11:49:00|859.79|848.99|859.88|849.08|859.88|849.08|859.78|848.98|5
1646567350000|2022-03-06 11:49:10|859.93|849.13|859.78|848.98|859.93|849.13|859.78|848.98|5
1646567360000|2022-03-06 11:49:20|859.69|848.89|859.2|848.4|859.69|848.89|859.2|848.4|5
1646567370000|2022-03-06 11:49:30|859.22|848.42|859.04|848.24|859.22|848.42|859.04|848.24|3
1646567380000|2022-03-06 11:49:40|859.07|848.27|859.33|848.53|859.33|848.53|859.07|848.27|8
1646567390000|2022-03-06 11:49:50|859.74|848.94|859.66|848.86|859.81|849.01|859.66|848.86|3
1646567400000|2022-03-06 11:50:00|859.38|848.58|859.06|848.26|859.38|848.58|859.06|848.26|5
1646567410000|2022-03-06 11:50:10|859.12|848.32|859.24|848.44|859.24|848.44|859.12|848.32|2
1646567420000|2022-03-06 11:50:20|859.38|848.58|859.42|848.62|859.42|848.62|859.24|848.44|3
1646567430000|2022-03-06 11:50:30|859.51|848.71|859.88|849.08|859.88|849.08|859.51|848.71|5
1646567440000|2022-03-06 11:50:40|859.94|849.14|859.88|849.08|859.94|849.14|859.88|849.08|4
1646567450000|2022-03-06 11:50:50|859.94|849.14|859.94|849.14|859.94|849.14|859.94|849.14|1
1646567460000|2022-03-06 11:51:00|860.02|849.22|859.93|849.13|860.02|849.22|859.69|848.89|10
1646567490000|2022-03-06 11:51:30|859.95|849.15|859.89|849.09|859.95|849.15|859.79|848.99|5
1646567500000|2022-03-06 11:51:40|860.02|849.22|860.55|849.75|860.55|849.75|860.02|849.22|5
1646567510000|2022-03-06 11:51:50|860.58|849.78|860.9|850.1|861.33|850.53|860.58|849.78|8
1646567520000|2022-03-06 11:52:00|860.98|850.18|860.85|850.05|860.98|850.18|860.85|850.05|7
1646567530000|2022-03-06 11:52:10|860.78|849.98|860.85|850.05|860.85|850.05|860.78|849.98|2
1646567540000|2022-03-06 11:52:20|860.58|849.78|860.09|849.29|860.58|849.78|860.09|849.29|4
1646567550000|2022-03-06 11:52:30|860.29|849.49|860.02|849.22|860.29|849.49|860.02|849.22|3
1646567560000|2022-03-06 11:52:40|860.14|849.34|860.25|849.45|860.25|849.45|860.14|849.34|2
1646567600000|2022-03-06 11:53:20|860.17|849.37|860.17|849.37|860.17|849.37|860.17|849.37|1
1646567610000|2022-03-06 11:53:30|860.25|849.45|860.19|849.39|860.25|849.45|860.19|849.39|2
1646567630000|2022-03-06 11:53:50|860.34|849.54|860.53|849.73|860.53|849.73|860.34|849.54|2
1646567640000|2022-03-06 11:54:00|860.77|849.97|860.77|849.97|860.77|849.97|860.77|849.97|1
1646567650000|2022-03-06 11:54:10|860.41|849.61|860.64|849.84|860.64|849.84|860.36|849.56|3
1646567670000|2022-03-06 11:54:30|860.61|849.81|860.33|849.53|860.61|849.81|860.33|849.53|3
1646567680000|2022-03-06 11:54:40|860.42|849.62|860.39|849.59|860.42|849.62|860.39|849.59|2
1646567690000|2022-03-06 11:54:50|860.32|849.52|860.38|849.58|860.38|849.58|860.32|849.52|3
1646567700000|2022-03-06 11:55:00|860.39|849.59|860.45|849.65|860.51|849.71|860.39|849.59|4
1646567710000|2022-03-06 11:55:10|860.33|849.53|860.33|849.53|860.33|849.53|860.33|849.53|1
1646567720000|2022-03-06 11:55:20|860.15|849.35|860.15|849.35|860.15|849.35|860.15|849.35|1
1646567750000|2022-03-06 11:55:50|860.2|849.4|860.2|849.4|860.2|849.4|860.2|849.4|1
1646567760000|2022-03-06 11:56:00|860.13|849.33|859.98|849.18|860.13|849.33|859.96|849.16|3
1646567770000|2022-03-06 11:56:10|859.92|849.12|859.92|849.12|859.92|849.12|859.92|849.12|1
1646567790000|2022-03-06 11:56:30|859.98|849.18|860.42|849.62|860.42|849.62|859.98|849.18|3
1646567800000|2022-03-06 11:56:40|860.24|849.44|859.92|849.12|860.24|849.44|859.92|849.12|3
1646567830000|2022-03-06 11:57:10|859.91|849.11|859.9|849.1|859.91|849.11|859.9|849.1|2
1646567850000|2022-03-06 11:57:30|859.91|849.11|860.08|849.28|860.27|849.47|859.91|849.11|5
1646567860000|2022-03-06 11:57:40|860.06|849.26|860.35|849.55|860.35|849.55|860.06|849.26|3
1646567870000|2022-03-06 11:57:50|860.24|849.44|860.14|849.34|860.24|849.44|860.14|849.34|2
1646567880000|2022-03-06 11:58:00|860.09|849.29|860.09|849.29|860.09|849.29|860.09|849.29|1
1646567890000|2022-03-06 11:58:10|860.06|849.26|860.06|849.26|860.06|849.26|860.06|849.26|1
1646567900000|2022-03-06 11:58:20|860.12|849.32|860.12|849.32|860.12|849.32|860.12|849.32|1
1646567920000|2022-03-06 11:58:40|860.14|849.34|860.14|849.34|860.14|849.34|860.14|849.34|1
1646567930000|2022-03-06 11:58:50|860.24|849.44|860.24|849.44|860.24|849.44|860.24|849.44|1
1646567940000|2022-03-06 11:59:00|860.35|849.55|860.07|849.27|860.76|849.96|860.07|849.27|7
1646567950000|2022-03-06 11:59:10|860.37|849.57|860.24|849.44|860.5|849.7|860.24|849.44|4
1646567960000|2022-03-06 11:59:20|860.33|849.53|860.67|849.87|860.67|849.87|860.33|849.53|2
1646567970000|2022-03-06 11:59:30|860.6|849.8|860.6|849.8|860.6|849.8|860.6|849.8|1
1646567980000|2022-03-06 11:59:40|860.67|849.87|860.85|850.05|860.85|850.05|860.67|849.87|2
1646568000000|2022-03-06 12:00:00|860.83|850.03|860.06|849.26|860.83|850.03|860.06|849.26|4
1646568010000|2022-03-06 12:00:10|860.07|849.27|860.18|849.38|860.18|849.38|860.07|849.27|7
1646568020000|2022-03-06 12:00:20|860.26|849.46|860.78|849.98|860.78|849.98|860.26|849.46|3
1646568030000|2022-03-06 12:00:30|860.72|849.92|860.89|850.09|860.89|850.09|860.72|849.92|3
1646568040000|2022-03-06 12:00:40|861.15|850.35|861.15|850.35|861.15|850.35|861.15|850.35|1
1646568050000|2022-03-06 12:00:50|861.2|850.4|861.44|850.64|861.44|850.64|861.2|850.4|4
1646568060000|2022-03-06 12:01:00|861.68|850.88|861.72|850.92|861.72|850.92|861.68|850.88|2
1646568070000|2022-03-06 12:01:10|861.76|850.96|861.76|850.96|861.76|850.96|861.76|850.96|1
1646568080000|2022-03-06 12:01:20|861.8|851|861.8|851|861.8|851|861.8|851|1
1646568100000|2022-03-06 12:01:40|861.79|850.99|861.79|850.99|861.79|850.99|861.79|850.99|1
1646568110000|2022-03-06 12:01:50|861.87|851.07|862.44|851.64|862.44|851.64|861.87|851.07|5
1646568120000|2022-03-06 12:02:00|862.45|851.65|862.74|851.94|862.74|851.94|862.45|851.65|3
1646568130000|2022-03-06 12:02:10|862.89|852.09|863.2|852.4|863.26|852.46|862.89|852.09|3
1646568140000|2022-03-06 12:02:20|863|852.2|863.2|852.4|863.2|852.4|863|852.2|2
1646568150000|2022-03-06 12:02:30|863.31|852.51|863.26|852.46|863.31|852.51|863.26|852.46|2
1646568160000|2022-03-06 12:02:40|863.21|852.41|863.14|852.34|863.21|852.41|863.02|852.22|7
1646568170000|2022-03-06 12:02:50|863.02|852.22|862.95|852.15|863.02|852.22|862.95|852.15|3
1646568180000|2022-03-06 12:03:00|862.94|852.14|862.89|852.09|862.94|852.14|862.89|852.09|2
1646568190000|2022-03-06 12:03:10|862.58|851.78|862.48|851.68|862.58|851.78|862.26|851.46|6
1646568200000|2022-03-06 12:03:20|862.64|851.84|862.64|851.84|862.64|851.84|862.64|851.84|1
1646568210000|2022-03-06 12:03:30|862.57|851.77|862.91|852.11|862.91|852.11|862.57|851.77|4
1646568260000|2022-03-06 12:04:20|863.49|852.69|863.77|852.97|863.77|852.97|863.3|852.5|12
1646568270000|2022-03-06 12:04:30|863.73|852.93|863.87|853.07|863.87|853.07|863.73|852.93|3
1646568280000|2022-03-06 12:04:40|863.84|853.04|863.84|853.04|863.84|853.04|863.84|853.04|1
1646568290000|2022-03-06 12:04:50|863.66|852.86|863.83|853.03|863.83|853.03|863.52|852.72|6
1646568300000|2022-03-06 12:05:00|863.65|852.85|863.54|852.74|863.65|852.85|863.52|852.72|3
1646568310000|2022-03-06 12:05:10|863.28|852.48|863.24|852.44|863.28|852.48|863.06|852.26|3
1646568320000|2022-03-06 12:05:20|863.28|852.48|863.68|852.88|863.79|852.99|863.28|852.48|9
1646568330000|2022-03-06 12:05:30|863.79|852.99|863.48|852.68|863.79|852.99|863.48|852.68|4
1646568340000|2022-03-06 12:05:40|863.56|852.76|863.47|852.67|863.73|852.93|863.47|852.67|7
1646568360000|2022-03-06 12:06:00|863.54|852.74|863.71|852.91|863.71|852.91|863.54|852.74|3
1646568370000|2022-03-06 12:06:10|863.67|852.87|863.05|852.25|863.67|852.87|863.05|852.25|6
1646568380000|2022-03-06 12:06:20|862.92|852.12|862.78|851.98|862.92|852.12|862.74|851.94|6
1646568390000|2022-03-06 12:06:30|862.65|851.85|862.33|851.53|862.65|851.85|862.33|851.53|2
1646568400000|2022-03-06 12:06:40|861.95|851.15|861.28|850.48|861.95|851.15|861.28|850.48|4
1646568410000|2022-03-06 12:06:50|861.09|850.29|860.91|850.11|861.09|850.29|860.91|850.11|2
1646568420000|2022-03-06 12:07:00|861.18|850.38|861.53|850.73|861.53|850.73|861.18|850.38|3
1646568430000|2022-03-06 12:07:10|861.4|850.6|860.8|850|861.4|850.6|860.8|850|5
1646568440000|2022-03-06 12:07:20|860.57|849.77|859.95|849.15|860.57|849.77|859.95|849.15|3
1646568450000|2022-03-06 12:07:30|860.22|849.42|860.57|849.77|860.57|849.77|859.99|849.19|8
1646568460000|2022-03-06 12:07:40|860.55|849.75|860.71|849.91|860.71|849.91|860.44|849.64|4
1646568470000|2022-03-06 12:07:50|860.76|849.96|860.76|849.96|860.76|849.96|860.76|849.96|1
1646568480000|2022-03-06 12:08:00|860.51|849.71|860.66|849.86|860.66|849.86|860.51|849.71|2
1646568490000|2022-03-06 12:08:10|860.54|849.74|860.75|849.95|860.85|850.05|860.54|849.74|4
1646568500000|2022-03-06 12:08:20|860.54|849.74|860.54|849.74|860.54|849.74|860.54|849.74|1
1646568510000|2022-03-06 12:08:30|860.66|849.86|860.66|849.86|860.66|849.86|860.66|849.86|1
1646568520000|2022-03-06 12:08:40|860.64|849.84|860.64|849.84|860.64|849.84|860.64|849.84|1
1646568540000|2022-03-06 12:09:00|860.63|849.83|859.97|849.17|860.63|849.83|859.89|849.09|5
1646568550000|2022-03-06 12:09:10|859.89|849.09|860.39|849.59|860.39|849.59|859.89|849.09|4
1646568560000|2022-03-06 12:09:20|860.47|849.67|860.47|849.67|860.74|849.94|860.47|849.67|3
1646568570000|2022-03-06 12:09:30|860.72|849.92|860|849.2|860.72|849.92|860|849.2|3
1646568580000|2022-03-06 12:09:40|860.2|849.4|860.2|849.4|860.2|849.4|860.2|849.4|1
1646568590000|2022-03-06 12:09:50|859.91|849.11|859.91|849.11|859.91|849.11|859.91|849.11|1
1646568600000|2022-03-06 12:10:00|859.9|849.1|859.9|849.1|859.9|849.1|859.9|849.1|1
1646568610000|2022-03-06 12:10:10|859.89|849.09|859.89|849.09|859.89|849.09|859.89|849.09|1
1646568630000|2022-03-06 12:10:30|859.93|849.13|860.49|849.69|860.49|849.69|859.93|849.13|4
1646568640000|2022-03-06 12:10:40|860.8|850|860.8|850|860.8|850|860.8|850|1
1646568660000|2022-03-06 12:11:00|860.73|849.93|860.79|849.99|860.79|849.99|860.73|849.93|2
1646568680000|2022-03-06 12:11:20|860.88|850.08|860.88|850.08|860.88|850.08|860.88|850.08|1
1646568690000|2022-03-06 12:11:30|860.68|849.88|860.23|849.43|860.88|850.08|860.22|849.42|6
1646568700000|2022-03-06 12:11:40|860.22|849.42|860.22|849.42|860.22|849.42|860.22|849.42|1
1646568710000|2022-03-06 12:11:50|860.33|849.53|860.33|849.53|860.33|849.53|860.33|849.53|1
1646568720000|2022-03-06 12:12:00|860.08|849.28|860.08|849.28|860.08|849.28|860.08|849.28|1
1646568730000|2022-03-06 12:12:10|859.87|849.07|859.93|849.13|859.93|849.13|859.87|849.07|2
1646568770000|2022-03-06 12:12:50|859.98|849.18|859.98|849.18|859.98|849.18|859.98|849.18|1
1646568780000|2022-03-06 12:13:00|859.9|849.1|859.18|848.38|859.9|849.1|859.18|848.38|5
1646568800000|2022-03-06 12:13:20|859.06|848.26|859.04|848.24|859.06|848.26|859.04|848.24|2
1646568810000|2022-03-06 12:13:30|858.94|848.14|858.51|847.71|858.94|848.14|858.51|847.71|5
1646568820000|2022-03-06 12:13:40|858.38|847.58|858.83|848.03|858.83|848.03|858.38|847.58|4
1646568830000|2022-03-06 12:13:50|858.92|848.12|858.92|848.12|858.92|848.12|858.92|848.12|1
1646568840000|2022-03-06 12:14:00|858.98|848.18|859.07|848.27|859.07|848.27|858.92|848.12|4
1646568850000|2022-03-06 12:14:10|859.08|848.28|858.87|848.07|859.08|848.28|858.87|848.07|3
1646568860000|2022-03-06 12:14:20|858.86|848.06|858.54|847.74|858.86|848.06|858.54|847.74|3
1646568870000|2022-03-06 12:14:30|858.32|847.52|858.07|847.27|858.32|847.52|858.07|847.27|2
1646568880000|2022-03-06 12:14:40|858|847.2|858.37|847.57|858.37|847.57|858|847.2|3
1646568890000|2022-03-06 12:14:50|858.48|847.68|858.37|847.57|858.48|847.68|858.37|847.57|2
1646568900000|2022-03-06 12:15:00|858.45|847.65|858.15|847.35|858.45|847.65|858.15|847.35|2
1646568910000|2022-03-06 12:15:10|858.44|847.64|858.44|847.64|858.44|847.64|858.44|847.64|1
1646568920000|2022-03-06 12:15:20|858.52|847.72|858.79|847.99|858.79|847.99|858.25|847.45|7
1646568930000|2022-03-06 12:15:30|858.69|847.89|858.58|847.78|858.69|847.89|858.58|847.78|2
1646568950000|2022-03-06 12:15:50|858.49|847.69|858|847.2|858.49|847.69|858|847.2|4
1646568980000|2022-03-06 12:16:20|858.03|847.23|858.16|847.36|858.16|847.36|858.03|847.23|3
1646568990000|2022-03-06 12:16:30|858.17|847.37|858.85|848.05|858.85|848.05|858.17|847.37|5
1646569000000|2022-03-06 12:16:40|858.89|848.09|858.71|847.91|858.89|848.09|858.68|847.88|3
1646569010000|2022-03-06 12:16:50|858.56|847.76|858.2|847.4|858.56|847.76|858.2|847.4|3
1646569020000|2022-03-06 12:17:00|858.07|847.27|858.07|847.27|858.07|847.27|858.07|847.27|1
1646569030000|2022-03-06 12:17:10|858.12|847.32|858.12|847.32|858.12|847.32|858.12|847.32|1
1646569060000|2022-03-06 12:17:40|858.02|847.22|858.02|847.22|858.02|847.22|858.02|847.22|1
1646569070000|2022-03-06 12:17:50|858.05|847.25|857.96|847.16|858.05|847.25|857.96|847.16|2
1646569080000|2022-03-06 12:18:00|857.97|847.17|857.97|847.17|857.97|847.17|857.97|847.17|1
1646569090000|2022-03-06 12:18:10|858.04|847.24|858.14|847.34|858.23|847.43|858.04|847.24|4
1646569100000|2022-03-06 12:18:20|858.03|847.23|858.69|847.89|858.7|847.9|858.03|847.23|6
1646569110000|2022-03-06 12:18:30|858.74|847.94|859.79|848.99|859.79|848.99|858.74|847.94|7
1646569120000|2022-03-06 12:18:40|859.91|849.11|859.91|849.11|859.91|849.11|859.91|849.11|1
1646569130000|2022-03-06 12:18:50|859.57|848.77|858.92|848.12|859.57|848.77|858.92|848.12|4
1646569140000|2022-03-06 12:19:00|859.11|848.31|858.99|848.19|859.14|848.34|858.96|848.16|4
1646569150000|2022-03-06 12:19:10|859.19|848.39|859.72|848.92|859.72|848.92|859.15|848.35|5
1646569170000|2022-03-06 12:19:30|859.56|848.76|859.73|848.93|859.73|848.93|859.48|848.68|4
1646569200000|2022-03-06 12:20:00|859.48|848.68|858.93|848.13|859.5|848.7|858.93|848.13|7
1646569210000|2022-03-06 12:20:10|859.13|848.33|859.16|848.36|859.16|848.36|859.13|848.33|2
1646569230000|2022-03-06 12:20:30|858.98|848.18|858.97|848.17|858.98|848.18|858.97|848.17|2
1646569240000|2022-03-06 12:20:40|859.04|848.24|859.34|848.54|859.34|848.54|859.04|848.24|3
1646569250000|2022-03-06 12:20:50|859.13|848.33|859.38|848.58|859.38|848.58|859.13|848.33|4
1646569260000|2022-03-06 12:21:00|859.47|848.67|859.91|849.11|859.91|849.11|859.47|848.67|3
1646569280000|2022-03-06 12:21:20|860|849.2|860.11|849.31|860.46|849.66|859.99|849.19|6
1646569290000|2022-03-06 12:21:30|859.91|849.11|859.91|849.11|859.91|849.11|859.91|849.11|1
1646569300000|2022-03-06 12:21:40|860.01|849.21|860.01|849.21|860.01|849.21|860.01|849.21|1
1646569320000|2022-03-06 12:22:00|859.91|849.11|860.13|849.33|860.13|849.33|859.91|849.11|3
1646569330000|2022-03-06 12:22:10|860.2|849.4|860.75|849.95|860.75|849.95|860.02|849.22|7
1646569370000|2022-03-06 12:22:50|860.81|850.01|861.71|850.91|861.71|850.91|860.81|850.01|10
1646569380000|2022-03-06 12:23:00|861.77|850.97|863.4|852.6|863.78|852.98|861.77|850.97|21
1646569390000|2022-03-06 12:23:10|863.32|852.52|862.46|851.66|863.32|852.52|862.46|851.66|13
1646569400000|2022-03-06 12:23:20|862.37|851.57|862.01|851.21|862.64|851.84|862.01|851.21|13
1646569410000|2022-03-06 12:23:30|862|851.2|862.53|851.73|862.75|851.95|862|851.2|10
1646569420000|2022-03-06 12:23:40|862.42|851.62|862.21|851.41|862.42|851.62|862.11|851.31|6
1646569430000|2022-03-06 12:23:50|862.11|851.31|861.99|851.19|862.11|851.31|861.99|851.19|2
1646569440000|2022-03-06 12:24:00|861.95|851.15|861.9|851.1|861.95|851.15|861.83|851.03|9
1646569450000|2022-03-06 12:24:10|862.05|851.25|862.83|852.03|862.83|852.03|862.05|851.25|7
1646569460000|2022-03-06 12:24:20|862.72|851.92|862.83|852.03|862.83|852.03|862.72|851.92|2
1646569470000|2022-03-06 12:24:30|862.72|851.92|862.72|851.92|862.83|852.03|862.72|851.92|3
1646569480000|2022-03-06 12:24:40|862.83|852.03|862.83|852.03|862.84|852.04|862.83|852.03|3
1646569490000|2022-03-06 12:24:50|862.73|851.93|862.83|852.03|862.83|852.03|862.73|851.93|4
1646569500000|2022-03-06 12:25:00|862.87|852.07|863.26|852.46|863.26|852.46|862.87|852.07|6
1646569510000|2022-03-06 12:25:10|863.2|852.4|863.5|852.7|863.5|852.7|862.96|852.16|11
1646569520000|2022-03-06 12:25:20|863.52|852.72|863.29|852.49|863.52|852.72|863.29|852.49|4
1646569530000|2022-03-06 12:25:30|863.14|852.34|863.13|852.33|863.14|852.34|862.96|852.16|7
1646569540000|2022-03-06 12:25:40|863.01|852.21|863.24|852.44|863.24|852.44|863.01|852.21|7
1646569550000|2022-03-06 12:25:50|863.2|852.4|862.82|852.02|863.2|852.4|862.82|852.02|4
1646569560000|2022-03-06 12:26:00|862.83|852.03|862.83|852.03|862.83|852.03|862.83|852.03|1
1646569570000|2022-03-06 12:26:10|862.93|852.13|863.39|852.59|863.39|852.59|862.93|852.13|2
1646569600000|2022-03-06 12:26:40|863.7|852.9|863.75|852.95|863.75|852.95|863.7|852.9|3
1646569620000|2022-03-06 12:27:00|863.81|853.01|864.75|853.95|864.75|853.95|863.81|853.01|5
1646569630000|2022-03-06 12:27:10|864.76|853.96|864.84|854.04|864.84|854.04|864.76|853.96|3
1646569640000|2022-03-06 12:27:20|864.89|854.09|865.67|854.87|865.67|854.87|864.88|854.08|7
1646569650000|2022-03-06 12:27:30|865.57|854.77|864.9|854.1|865.57|854.77|864.9|854.1|7
1646569660000|2022-03-06 12:27:40|865.02|854.22|865.33|854.53|865.4|854.6|865.02|854.22|5
1646569670000|2022-03-06 12:27:50|865.4|854.6|865.32|854.52|865.55|854.75|865.32|854.52|3
1646569680000|2022-03-06 12:28:00|865.33|854.53|865.33|854.53|865.33|854.53|865.33|854.53|1
1646569690000|2022-03-06 12:28:10|865.53|854.73|865.64|854.84|865.64|854.84|865.33|854.53|9
1646569700000|2022-03-06 12:28:20|865.53|854.73|865.56|854.76|865.57|854.77|865.38|854.58|11
1646569710000|2022-03-06 12:28:30|865.74|854.94|865.99|855.19|865.99|855.19|865.74|854.94|3
1646569720000|2022-03-06 12:28:40|866.23|855.43|866.88|856.08|866.89|856.09|866.23|855.43|10
1646569730000|2022-03-06 12:28:50|866.92|856.12|867.56|856.76|867.62|856.82|866.92|856.12|7
1646569740000|2022-03-06 12:29:00|867.37|856.57|867.05|856.25|867.37|856.57|867.04|856.24|5
1646569750000|2022-03-06 12:29:10|866.89|856.09|866.79|855.99|866.89|856.09|866.79|855.99|2
1646569760000|2022-03-06 12:29:20|866.78|855.98|866.06|855.26|866.78|855.98|866.06|855.26|6
1646569770000|2022-03-06 12:29:30|865.9|855.1|865.9|855.1|865.9|855.1|865.9|855.1|1
1646569800000|2022-03-06 12:30:00|865.76|854.96|865.89|855.09|865.89|855.09|865.76|854.96|2
1646569810000|2022-03-06 12:30:10|865.9|855.1|865.16|854.36|865.92|855.12|865.16|854.36|5
1646569820000|2022-03-06 12:30:20|864.93|854.13|864.93|854.13|864.93|854.13|864.93|854.13|1
1646569840000|2022-03-06 12:30:40|864.92|854.12|864.92|854.12|865.11|854.31|864.92|854.12|4
1646569850000|2022-03-06 12:30:50|865.04|854.24|865.06|854.26|865.24|854.44|864.92|854.12|10
1646569860000|2022-03-06 12:31:00|865.24|854.44|865.82|855.02|865.82|855.02|865.04|854.24|11
1646569870000|2022-03-06 12:31:10|865.91|855.11|865.91|855.11|865.91|855.11|865.91|855.11|1
1646569880000|2022-03-06 12:31:20|866.23|855.43|866.23|855.43|866.25|855.45|866.11|855.31|6
1646569890000|2022-03-06 12:31:30|866.54|855.74|866.79|855.99|866.79|855.99|866.52|855.72|3
1646569900000|2022-03-06 12:31:40|866.8|856|866.98|856.18|866.98|856.18|866.8|856|3
1646569910000|2022-03-06 12:31:50|867.03|856.23|867.17|856.37|867.3|856.5|866.91|856.11|14
1646569920000|2022-03-06 12:32:00|867.3|856.5|866.91|856.11|867.3|856.5|866.91|856.11|4
1646569930000|2022-03-06 12:32:10|866.75|855.95|866.7|855.9|866.75|855.95|866.7|855.9|2
1646569940000|2022-03-06 12:32:20|866.79|855.99|866.79|855.99|866.79|855.99|866.79|855.99|1
1646569960000|2022-03-06 12:32:40|866.76|855.96|866.76|855.96|866.76|855.96|866.76|855.96|1
1646569970000|2022-03-06 12:32:50|866.87|856.07|867.67|856.87|867.68|856.88|866.87|856.07|4
1646569980000|2022-03-06 12:33:00|867.71|856.91|868.08|857.28|868.08|857.28|867.71|856.91|3
1646569990000|2022-03-06 12:33:10|868.15|857.35|867.98|857.18|868.59|857.79|867.98|857.18|8
1646570000000|2022-03-06 12:33:20|867.93|857.13|867.22|856.42|867.93|857.13|867.22|856.42|7
1646570010000|2022-03-06 12:33:30|867.14|856.34|867.15|856.35|867.15|856.35|867.03|856.23|7
1646570020000|2022-03-06 12:33:40|867.14|856.34|867.15|856.35|867.21|856.41|867.14|856.34|4
1646570030000|2022-03-06 12:33:50|867.21|856.41|867.87|857.07|867.87|857.07|867.15|856.35|6
1646570040000|2022-03-06 12:34:00|867.85|857.05|867.83|857.03|867.85|857.05|867.83|857.03|2
1646570050000|2022-03-06 12:34:10|867.82|857.02|867.82|857.02|867.84|857.04|867.82|857.02|3
1646570060000|2022-03-06 12:34:20|867.76|856.96|867.45|856.65|867.76|856.96|867.21|856.41|11
1646570070000|2022-03-06 12:34:30|867.39|856.59|866.93|856.13|867.39|856.59|866.93|856.13|6
1646570080000|2022-03-06 12:34:40|866.94|856.14|866.94|856.14|866.94|856.14|866.94|856.14|1
1646570090000|2022-03-06 12:34:50|866.91|856.11|866.8|856|866.91|856.11|866.8|856|8
1646570100000|2022-03-06 12:35:00|866.78|855.98|866.54|855.74|866.82|856.02|866.28|855.48|9
1646570110000|2022-03-06 12:35:10|866.79|855.99|865.97|855.17|866.79|855.99|865.97|855.17|10
1646570120000|2022-03-06 12:35:20|865.86|855.06|865.78|854.98|865.9|855.1|865.5|854.7|7
1646570130000|2022-03-06 12:35:30|865.96|855.16|865.8|855|866.39|855.59|865.8|855|10
1646570140000|2022-03-06 12:35:40|865.71|854.91|865.71|854.91|865.71|854.91|865.71|854.91|1
1646570150000|2022-03-06 12:35:50|865.66|854.86|865.64|854.84|865.71|854.91|865.64|854.84|4
1646570160000|2022-03-06 12:36:00|865.75|854.95|865.75|854.95|865.75|854.95|865.75|854.95|1
1646570170000|2022-03-06 12:36:10|865.7|854.9|865.47|854.67|865.7|854.9|865.45|854.65|3
1646570180000|2022-03-06 12:36:20|865.34|854.54|864.94|854.14|865.34|854.54|864.94|854.14|5
1646570190000|2022-03-06 12:36:30|865.04|854.24|864.93|854.13|865.32|854.52|864.93|854.13|7
1646570200000|2022-03-06 12:36:40|865.03|854.23|865.36|854.56|865.37|854.57|865.03|854.23|9
1646570210000|2022-03-06 12:36:50|865.37|854.57|865.51|854.71|865.53|854.73|865.37|854.57|4
1646570220000|2022-03-06 12:37:00|865.52|854.72|865.52|854.72|865.52|854.72|865.52|854.72|1
1646570240000|2022-03-06 12:37:20|865.68|854.88|865.56|854.76|865.68|854.88|865.49|854.69|4
1646570250000|2022-03-06 12:37:30|865.49|854.69|865|854.2|865.49|854.69|865|854.2|3
1646570260000|2022-03-06 12:37:40|865.08|854.28|865.72|854.92|865.72|854.92|865.08|854.28|3
1646570270000|2022-03-06 12:37:50|865.9|855.1|865.9|855.1|865.9|855.1|865.89|855.09|3
1646570280000|2022-03-06 12:38:00|865.83|855.03|865.07|854.27|865.83|855.03|865.07|854.27|6
1646570290000|2022-03-06 12:38:10|865.06|854.26|865.06|854.26|865.26|854.46|865.06|854.26|3
1646570300000|2022-03-06 12:38:20|864.92|854.12|864.9|854.1|864.92|854.12|864.9|854.1|3
1646570310000|2022-03-06 12:38:30|864.86|854.06|864.86|854.06|864.86|854.06|864.86|854.06|1
1646570320000|2022-03-06 12:38:40|864.87|854.07|864.36|853.56|864.87|854.07|864.1|853.3|11
1646570330000|2022-03-06 12:38:50|864.58|853.78|864.45|853.65|864.58|853.78|864.02|853.22|7
1646570340000|2022-03-06 12:39:00|864.55|853.75|864.82|854.02|864.82|854.02|864.55|853.75|5
1646570350000|2022-03-06 12:39:10|864.91|854.11|864.88|854.08|864.91|854.11|864.87|854.07|4
1646570360000|2022-03-06 12:39:20|864.86|854.06|864.86|854.06|864.86|854.06|864.86|854.06|1
1646570370000|2022-03-06 12:39:30|864.8|854|864.21|853.41|864.81|854.01|864.21|853.41|5
1646570380000|2022-03-06 12:39:40|863.98|853.18|863.92|853.12|863.98|853.18|863.92|853.12|2
1646570390000|2022-03-06 12:39:50|864.1|853.3|863.91|853.11|864.1|853.3|863.91|853.11|5
1646570400000|2022-03-06 12:40:00|863.89|853.09|863.48|852.68|863.89|853.09|863.3|852.5|6
1646570410000|2022-03-06 12:40:10|863.3|852.5|863.89|853.09|863.89|853.09|863.3|852.5|7
1646570420000|2022-03-06 12:40:20|863.91|853.11|864.04|853.24|864.24|853.44|863.91|853.11|7
1646570430000|2022-03-06 12:40:30|864.11|853.31|864.12|853.32|864.17|853.37|864.11|853.31|5
1646570440000|2022-03-06 12:40:40|863.97|853.17|863.99|853.19|864.13|853.33|863.97|853.17|4
1646570450000|2022-03-06 12:40:50|864.13|853.33|864.5|853.7|864.5|853.7|864.13|853.33|4
1646570460000|2022-03-06 12:41:00|864.26|853.46|864.72|853.92|864.72|853.92|864.26|853.46|8
1646570470000|2022-03-06 12:41:10|864.7|853.9|864.72|853.92|864.72|853.92|864.7|853.9|2
1646570490000|2022-03-06 12:41:30|864.54|853.74|864.13|853.33|864.54|853.74|864.13|853.33|3
1646570500000|2022-03-06 12:41:40|864.14|853.34|863.91|853.11|864.34|853.54|863.91|853.11|10
1646570520000|2022-03-06 12:42:00|863.87|853.07|863.87|853.07|863.87|853.07|863.87|853.07|1
1646570530000|2022-03-06 12:42:10|863.76|852.96|863.76|852.96|863.76|852.96|863.76|852.96|1
1646570580000|2022-03-06 12:43:00|863.86|853.06|863.86|853.06|863.86|853.06|863.86|853.06|1
1646570590000|2022-03-06 12:43:10|863.71|852.91|863.71|852.91|863.71|852.91|863.24|852.44|6
1646570610000|2022-03-06 12:43:30|863.85|853.05|863.87|853.07|863.87|853.07|863.85|853.05|3
1646570620000|2022-03-06 12:43:40|863.9|853.1|864.04|853.24|864.09|853.29|863.9|853.1|4
1646570630000|2022-03-06 12:43:50|864|853.2|864.4|853.6|864.4|853.6|864|853.2|4
1646570640000|2022-03-06 12:44:00|864.49|853.69|864.74|853.94|864.95|854.15|864.48|853.68|6
1646570650000|2022-03-06 12:44:10|864.84|854.04|864.73|853.93|864.95|854.15|864.73|853.93|5
1646570660000|2022-03-06 12:44:20|864.64|853.84|863.91|853.11|864.64|853.84|863.91|853.11|3
1646570670000|2022-03-06 12:44:30|863.88|853.08|864.69|853.89|864.69|853.89|863.88|853.08|6
1646570680000|2022-03-06 12:44:40|864.83|854.03|864.83|854.03|864.83|854.03|864.83|854.03|1
1646570690000|2022-03-06 12:44:50|864.88|854.08|864.9|854.1|864.9|854.1|864.88|854.08|4
1646570700000|2022-03-06 12:45:00|864.88|854.08|864.88|854.08|864.89|854.09|864.88|854.08|3
1646570710000|2022-03-06 12:45:10|864.89|854.09|864.27|853.47|864.89|854.09|864.27|853.47|4
1646570720000|2022-03-06 12:45:20|864.2|853.4|863.61|852.81|864.2|853.4|863.58|852.78|6
1646570730000|2022-03-06 12:45:30|863.8|853|863.89|853.09|863.89|853.09|863.8|853|2
1646570740000|2022-03-06 12:45:40|863.9|853.1|863.9|853.1|863.9|853.1|863.9|853.1|1
1646570760000|2022-03-06 12:46:00|863.82|853.02|863.74|852.94|863.82|853.02|863.38|852.58|5
1646570770000|2022-03-06 12:46:10|863.7|852.9|863.09|852.29|863.7|852.9|863.05|852.25|6
1646570780000|2022-03-06 12:46:20|863.08|852.28|862.32|851.52|863.08|852.28|862.32|851.52|6
1646570790000|2022-03-06 12:46:30|862.37|851.57|862.71|851.91|862.71|851.91|862.37|851.57|3
1646570800000|2022-03-06 12:46:40|862.65|851.85|862.71|851.91|862.71|851.91|862.13|851.33|8
1646570810000|2022-03-06 12:46:50|862.77|851.97|863.03|852.23|863.03|852.23|862.74|851.94|3
1646570820000|2022-03-06 12:47:00|862.92|852.12|863.12|852.32|863.12|852.32|862.92|852.12|3
1646570830000|2022-03-06 12:47:10|863.24|852.44|863.71|852.91|863.71|852.91|863.24|852.44|4
1646570840000|2022-03-06 12:47:20|863.86|853.06|863.86|853.06|863.86|853.06|863.86|853.06|1
1646570870000|2022-03-06 12:47:50|863.69|852.89|863.78|852.98|863.78|852.98|863.12|852.32|7
1646570900000|2022-03-06 12:48:20|863.84|853.04|863.84|853.04|863.84|853.04|863.84|853.04|1
1646570920000|2022-03-06 12:48:40|863.96|853.16|864.46|853.66|864.46|853.66|863.96|853.16|5
1646570930000|2022-03-06 12:48:50|864.76|853.96|864.76|853.96|864.76|853.96|864.76|853.96|1
1646570940000|2022-03-06 12:49:00|864.75|853.95|864.85|854.05|864.91|854.11|864.75|853.95|4
1646570950000|2022-03-06 12:49:10|864.75|853.95|864.98|854.18|864.98|854.18|864.75|853.95|4
1646570960000|2022-03-06 12:49:20|865.28|854.48|865.47|854.67|865.47|854.67|865.28|854.48|2
1646570970000|2022-03-06 12:49:30|865.2|854.4|864.85|854.05|865.2|854.4|864.85|854.05|3
1646570980000|2022-03-06 12:49:40|864.76|853.96|864.94|854.14|864.94|854.14|864.76|853.96|3
1646570990000|2022-03-06 12:49:50|864.93|854.13|864.9|854.1|864.93|854.13|864.76|853.96|3
1646571000000|2022-03-06 12:50:00|864.95|854.15|865.23|854.43|865.65|854.85|864.95|854.15|7
1646571010000|2022-03-06 12:50:10|865.15|854.35|864.96|854.16|865.15|854.35|864.96|854.16|2
1646571020000|2022-03-06 12:50:20|864.92|854.12|864.89|854.09|864.92|854.12|864.89|854.09|2
1646571040000|2022-03-06 12:50:40|864.76|853.96|864.11|853.31|864.76|853.96|864.11|853.31|4
1646571050000|2022-03-06 12:50:50|863.93|853.13|864.11|853.31|864.11|853.31|863.93|853.13|2
1646571060000|2022-03-06 12:51:00|864.32|853.52|864.77|853.97|864.77|853.97|864.32|853.52|4
1646571070000|2022-03-06 12:51:10|864.79|853.99|865.67|854.87|865.79|854.99|864.79|853.99|9
1646571080000|2022-03-06 12:51:20|865.74|854.94|865.03|854.23|865.74|854.94|865.03|854.23|4
1646571090000|2022-03-06 12:51:30|865.02|854.22|865.02|854.22|865.02|854.22|865.02|854.22|1
1646571120000|2022-03-06 12:52:00|864.89|854.09|864.89|854.09|864.89|854.09|864.89|854.09|1
1646571140000|2022-03-06 12:52:20|864.9|854.1|864.9|854.1|864.9|854.1|864.9|854.1|1
1646571150000|2022-03-06 12:52:30|864.99|854.19|865.51|854.71|865.51|854.71|864.99|854.19|9
1646571160000|2022-03-06 12:52:40|865.73|854.93|866.22|855.42|866.22|855.42|865.73|854.93|5
1646571180000|2022-03-06 12:53:00|866.17|855.37|866.31|855.51|866.31|855.51|866.08|855.28|5
1646571190000|2022-03-06 12:53:10|866.66|855.86|866.68|855.88|866.68|855.88|866.66|855.86|2
1646571200000|2022-03-06 12:53:20|866.76|855.96|866.76|855.96|866.76|855.96|866.76|855.96|1
1646571210000|2022-03-06 12:53:30|866.83|856.03|866.83|856.03|866.83|856.03|866.83|856.03|1
1646571270000|2022-03-06 12:54:30|866.65|855.85|866.77|855.97|866.77|855.97|866.57|855.77|4
1646571300000|2022-03-06 12:55:00|866.9|856.1|866.9|856.1|866.9|856.1|866.9|856.1|1
1646571330000|2022-03-06 12:55:30|866.93|856.13|866.93|856.13|866.93|856.13|866.93|856.13|1
1646571350000|2022-03-06 12:55:50|866.89|856.09|866.89|856.09|866.89|856.09|866.89|856.09|1
1646571360000|2022-03-06 12:56:00|866.85|856.05|866.85|856.05|866.85|856.05|866.85|856.05|1
1646571380000|2022-03-06 12:56:20|866.89|856.09|866.89|856.09|866.89|856.09|866.89|856.09|1
1646571390000|2022-03-06 12:56:30|866.84|856.04|866.48|855.68|866.84|856.04|866.48|855.68|4
1646571400000|2022-03-06 12:56:40|866.19|855.39|866.64|855.84|866.64|855.84|866|855.2|5
1646571410000|2022-03-06 12:56:50|866.72|855.92|866.07|855.27|866.72|855.92|866.07|855.27|7
1646571420000|2022-03-06 12:57:00|865.99|855.19|866.69|855.89|866.69|855.89|865.99|855.19|4
1646571430000|2022-03-06 12:57:10|866.87|856.07|866.87|856.07|866.87|856.07|866.87|856.07|1
1646571440000|2022-03-06 12:57:20|866.88|856.08|866.88|856.08|866.88|856.08|866.88|856.08|1
1646571450000|2022-03-06 12:57:30|866.78|855.98|866.89|856.09|866.89|856.09|866.78|855.98|2
1646571460000|2022-03-06 12:57:40|866.84|856.04|866.84|856.04|866.84|856.04|866.84|856.04|1
1646571470000|2022-03-06 12:57:50|866.78|855.98|866.78|855.98|866.78|855.98|866.78|855.98|1
1646571480000|2022-03-06 12:58:00|866.84|856.04|866.78|855.98|866.84|856.04|866.78|855.98|2
1646571500000|2022-03-06 12:58:20|866.88|856.08|866.88|856.08|866.88|856.08|866.88|856.08|1
1646571510000|2022-03-06 12:58:30|866.82|856.02|866.82|856.02|866.82|856.02|866.69|855.89|3
1646571520000|2022-03-06 12:58:40|866.69|855.89|866.58|855.78|866.69|855.89|866.58|855.78|2
1646571530000|2022-03-06 12:58:50|866.44|855.64|866.01|855.21|866.44|855.64|866.01|855.21|6
1646571540000|2022-03-06 12:59:00|865.91|855.11|865.91|855.11|865.91|855.11|865.91|855.11|1
1646571550000|2022-03-06 12:59:10|865.92|855.12|866.02|855.22|866.25|855.45|865.92|855.12|7
1646571560000|2022-03-06 12:59:20|865.91|855.11|865.9|855.1|865.91|855.11|865.66|854.86|5
1646571570000|2022-03-06 12:59:30|865.77|854.97|865.77|854.97|865.77|854.97|865.77|854.97|1
1646571580000|2022-03-06 12:59:40|865.66|854.86|865.24|854.44|865.66|854.86|865.24|854.44|2
1646571590000|2022-03-06 12:59:50|865.2|854.4|865.2|854.4|865.2|854.4|865.2|854.4|1
1646571600000|2022-03-06 13:00:00|865.19|854.39|865.57|854.77|865.57|854.77|865.02|854.22|7
1646571620000|2022-03-06 13:00:20|865.46|854.66|865.47|854.67|865.57|854.77|865.46|854.66|3
1646571640000|2022-03-06 13:00:40|865.78|854.98|865.78|854.98|865.78|854.98|865.78|854.98|1
1646571650000|2022-03-06 13:00:50|865.88|855.08|866.67|855.87|866.67|855.87|865.88|855.08|6
1646571660000|2022-03-06 13:01:00|866.75|855.95|866.66|855.86|866.75|855.95|866.66|855.86|2
1646571680000|2022-03-06 13:01:20|866.7|855.9|866.66|855.86|866.7|855.9|866.66|855.86|2
1646571700000|2022-03-06 13:01:40|866.78|855.98|866.79|855.99|866.79|855.99|866.78|855.98|2
1646571710000|2022-03-06 13:01:50|866.78|855.98|866.79|855.99|866.79|855.99|866.78|855.98|2
1646571730000|2022-03-06 13:02:10|866.87|856.07|867.59|856.79|867.74|856.94|866.87|856.07|4
1646571740000|2022-03-06 13:02:20|867.58|856.78|867.83|857.03|867.83|857.03|867.58|856.78|3
1646571750000|2022-03-06 13:02:30|867.88|857.08|867.88|857.08|867.88|857.08|867.88|857.08|1
1646571760000|2022-03-06 13:02:40|867.77|856.97|867.77|856.97|867.77|856.97|867.77|856.97|1
1646571770000|2022-03-06 13:02:50|867.6|856.8|867.09|856.29|867.6|856.8|867.09|856.29|4
1646571780000|2022-03-06 13:03:00|867.24|856.44|867.18|856.38|867.24|856.44|867.06|856.26|3
1646571790000|2022-03-06 13:03:10|867.3|856.5|867.74|856.94|867.74|856.94|867.3|856.5|3
1646571810000|2022-03-06 13:03:30|867.9|857.1|867.9|857.1|867.9|857.1|867.9|857.1|1
1646571820000|2022-03-06 13:03:40|867.89|857.09|867.89|857.09|867.89|857.09|867.89|857.09|1
1646571840000|2022-03-06 13:04:00|867.96|857.16|867.96|857.16|867.96|857.16|867.96|857.16|1
1646571850000|2022-03-06 13:04:10|868.02|857.22|868.38|857.58|868.39|857.59|868.02|857.22|5
1646571860000|2022-03-06 13:04:20|868.44|857.64|868.44|857.64|868.44|857.64|868.44|857.64|1
1646571880000|2022-03-06 13:04:40|868.4|857.6|868.58|857.78|868.58|857.78|868.4|857.6|3
1646571890000|2022-03-06 13:04:50|868.76|857.96|868.74|857.94|868.76|857.96|868.74|857.94|2
1646571900000|2022-03-06 13:05:00|868.85|858.05|868.74|857.94|868.85|858.05|868.74|857.94|5
1646571910000|2022-03-06 13:05:10|868.68|857.88|868.43|857.63|868.74|857.94|868.07|857.27|8
1646571920000|2022-03-06 13:05:20|868.61|857.81|868.06|857.26|868.61|857.81|867.98|857.18|6
1646571930000|2022-03-06 13:05:30|868.05|857.25|867.98|857.18|868.05|857.25|867.98|857.18|2
1646571940000|2022-03-06 13:05:40|868.18|857.38|868.3|857.5|868.3|857.5|868.18|857.38|2
1646571950000|2022-03-06 13:05:50|868.15|857.35|868.3|857.5|868.3|857.5|867.97|857.17|5
1646571960000|2022-03-06 13:06:00|868.33|857.53|868.61|857.81|868.61|857.81|868.33|857.53|2
1646572020000|2022-03-06 13:07:00|868.48|857.68|868.51|857.71|868.51|857.71|868.48|857.68|2
1646572040000|2022-03-06 13:07:20|868.7|857.9|868.69|857.89|868.7|857.9|868.69|857.89|2
1646572050000|2022-03-06 13:07:30|868.71|857.91|868.28|857.48|868.71|857.91|868.28|857.48|5
1646572060000|2022-03-06 13:07:40|868.33|857.53|868.47|857.67|868.47|857.67|868.31|857.51|3
1646572070000|2022-03-06 13:07:50|868.56|857.76|868.56|857.76|868.56|857.76|868.56|857.76|1
1646572080000|2022-03-06 13:08:00|868.62|857.82|868.3|857.5|868.62|857.82|868.3|857.5|4
1646572090000|2022-03-06 13:08:10|868.14|857.34|868.54|857.74|868.54|857.74|868.14|857.34|3
1646572100000|2022-03-06 13:08:20|868.35|857.55|868.19|857.39|868.35|857.55|868.14|857.34|6
1646572110000|2022-03-06 13:08:30|868.18|857.38|868.17|857.37|868.18|857.38|868.17|857.37|2
1646572120000|2022-03-06 13:08:40|868.06|857.26|868.06|857.26|868.06|857.26|868.06|857.26|1
1646572130000|2022-03-06 13:08:50|868.17|857.37|868.62|857.82|868.62|857.82|868.17|857.37|4
1646572140000|2022-03-06 13:09:00|868.63|857.83|868.71|857.91|868.71|857.91|868.63|857.83|2
1646572160000|2022-03-06 13:09:20|868.76|857.96|868.76|857.96|868.76|857.96|868.76|857.96|1
1646572190000|2022-03-06 13:09:50|868.68|857.88|868.76|857.96|868.76|857.96|868.68|857.88|4
1646572200000|2022-03-06 13:10:00|868.74|857.94|868.59|857.79|868.74|857.94|868.48|857.68|3
1646572210000|2022-03-06 13:10:10|868.49|857.69|867.87|857.07|868.49|857.69|867.87|857.07|4
1646572220000|2022-03-06 13:10:20|867.76|856.96|867.62|856.82|867.76|856.96|867.57|856.77|3
1646572230000|2022-03-06 13:10:30|867.57|856.77|867.85|857.05|867.85|857.05|867.57|856.77|2
1646572250000|2022-03-06 13:10:50|867.92|857.12|867.92|857.12|867.92|857.12|867.92|857.12|1
1646572260000|2022-03-06 13:11:00|867.85|857.05|868.14|857.34|868.21|857.41|867.85|857.05|5
1646572270000|2022-03-06 13:11:10|867.88|857.08|867.96|857.16|868.07|857.27|867.88|857.08|4
1646572280000|2022-03-06 13:11:20|867.85|857.05|867.85|857.05|867.85|857.05|867.85|857.05|1
1646572290000|2022-03-06 13:11:30|867.82|857.02|867.82|857.02|867.82|857.02|867.82|857.02|1
1646572300000|2022-03-06 13:11:40|867.72|856.92|867.72|856.92|867.72|856.92|867.72|856.92|1
1646572310000|2022-03-06 13:11:50|867.74|856.94|867.74|856.94|867.74|856.94|867.74|856.94|1
1646572320000|2022-03-06 13:12:00|867.7|856.9|867.7|856.9|867.7|856.9|867.7|856.9|1
1646572330000|2022-03-06 13:12:10|867.71|856.91|868.74|857.94|868.74|857.94|867.71|856.91|7
1646572380000|2022-03-06 13:13:00|868.8|858|869.36|858.56|869.36|858.56|868.8|858|3
1646572390000|2022-03-06 13:13:10|869.67|858.87|869.82|859.02|869.82|859.02|869.67|858.87|4
1646572400000|2022-03-06 13:13:20|869.85|859.05|869.85|859.05|869.85|859.05|869.85|859.05|1
1646572410000|2022-03-06 13:13:30|869.98|859.18|869.95|859.15|870.14|859.34|869.9|859.1|4
1646572420000|2022-03-06 13:13:40|870.14|859.34|870.49|859.69|870.49|859.69|870.14|859.34|4
1646572430000|2022-03-06 13:13:50|870.44|859.64|871.06|860.26|871.06|860.26|870.44|859.64|9
1646572440000|2022-03-06 13:14:00|871.69|860.89|872.38|861.58|872.66|861.86|871.69|860.89|16
1646572450000|2022-03-06 13:14:10|872.17|861.37|871.96|861.16|872.17|861.37|871.9|861.1|7
1646572460000|2022-03-06 13:14:20|871.99|861.19|871.85|861.05|871.99|861.19|871.85|861.05|8
1646572470000|2022-03-06 13:14:30|871.9|861.1|871.68|860.88|871.9|861.1|871.34|860.54|8
1646572480000|2022-03-06 13:14:40|871.53|860.73|871.92|861.12|871.93|861.13|871.53|860.73|7
1646572490000|2022-03-06 13:14:50|871.85|861.05|871.73|860.93|871.85|861.05|871.49|860.69|5
1646572500000|2022-03-06 13:15:00|871.71|860.91|871.79|860.99|871.79|860.99|871.66|860.86|6
1646572510000|2022-03-06 13:15:10|871.72|860.92|871.75|860.95|871.92|861.12|871.7|860.9|8
1646572520000|2022-03-06 13:15:20|871.81|861.01|871.96|861.16|871.96|861.16|871.81|861.01|3
1646572540000|2022-03-06 13:15:40|871.85|861.05|871.85|861.05|871.85|861.05|871.85|861.05|1
1646572550000|2022-03-06 13:15:50|872.06|861.26|872.06|861.26|872.06|861.26|872.06|861.26|1
1646572560000|2022-03-06 13:16:00|871.85|861.05|871.39|860.59|871.85|861.05|871.39|860.59|3
1646572570000|2022-03-06 13:16:10|871.4|860.6|871.35|860.55|871.4|860.6|871.35|860.55|2
1646572580000|2022-03-06 13:16:20|871.34|860.54|871.66|860.86|871.66|860.86|871.06|860.26|5
1646572590000|2022-03-06 13:16:30|871.96|861.16|872.06|861.26|872.06|861.26|871.47|860.67|12
1646572600000|2022-03-06 13:16:40|872.12|861.32|871.81|861.01|872.12|861.32|871.81|861.01|5
1646572610000|2022-03-06 13:16:50|871.75|860.95|871.83|861.03|871.83|861.03|871.75|860.95|3
1646572620000|2022-03-06 13:17:00|871.88|861.08|872|861.2|872.12|861.32|871.88|861.08|5
1646572630000|2022-03-06 13:17:10|872.12|861.32|872.6|861.8|872.6|861.8|872.11|861.31|9
1646572640000|2022-03-06 13:17:20|872.75|861.95|873.67|862.87|873.67|862.87|872.27|861.47|15
1646572650000|2022-03-06 13:17:30|873.88|863.08|875.91|865.11|875.91|865.11|873.87|863.07|11
1646572660000|2022-03-06 13:17:40|875.8|865|875.2|864.4|875.93|865.13|874.98|864.18|21
1646572670000|2022-03-06 13:17:50|875.38|864.58|875.36|864.56|875.39|864.59|875|864.2|10
1646572680000|2022-03-06 13:18:00|875.19|864.39|875.75|864.95|875.75|864.95|875.1|864.3|9
1646572690000|2022-03-06 13:18:10|875.98|865.18|876.36|865.56|876.36|865.56|875.98|865.18|4
1646572700000|2022-03-06 13:18:20|876.16|865.36|876.38|865.58|876.38|865.58|876.08|865.28|5
1646572710000|2022-03-06 13:18:30|876.51|865.71|876.91|866.11|876.91|866.11|876.38|865.58|7
1646572720000|2022-03-06 13:18:40|876.92|866.12|877.38|866.58|877.38|866.58|876.92|866.12|5
1646572730000|2022-03-06 13:18:50|877.11|866.31|876.17|865.37|877.11|866.31|876.17|865.37|9
1646572740000|2022-03-06 13:19:00|875.99|865.19|875.42|864.62|875.99|865.19|875.42|864.62|11
1646572750000|2022-03-06 13:19:10|875.36|864.56|875.2|864.4|875.49|864.69|875.2|864.4|6
1646572760000|2022-03-06 13:19:20|875.21|864.41|875.02|864.22|875.21|864.41|875.02|864.22|5
1646572770000|2022-03-06 13:19:30|874.93|864.13|874.56|863.76|874.93|864.13|874.28|863.48|15
1646572780000|2022-03-06 13:19:40|874.66|863.86|874.37|863.57|874.76|863.96|874.19|863.39|11
1646572790000|2022-03-06 13:19:50|874.19|863.39|873.93|863.13|874.37|863.57|873.93|863.13|6
1646572800000|2022-03-06 13:20:00|874.06|863.26|873.92|863.12|874.06|863.26|873.63|862.83|9
1646572810000|2022-03-06 13:20:10|873.93|863.13|873.83|863.03|873.93|863.13|873.83|863.03|2
1646572820000|2022-03-06 13:20:20|873.73|862.93|873.39|862.59|873.73|862.93|873.26|862.46|12
1646572830000|2022-03-06 13:20:30|873.38|862.58|873.67|862.87|873.67|862.87|873.21|862.41|6
1646572840000|2022-03-06 13:20:40|873.85|863.05|873.83|863.03|873.88|863.08|873.59|862.79|7
1646572850000|2022-03-06 13:20:50|873.76|862.96|873.39|862.59|873.76|862.96|873.39|862.59|5
1646572860000|2022-03-06 13:21:00|873.37|862.57|873.37|862.57|873.66|862.86|873.37|862.57|7
1646572870000|2022-03-06 13:21:10|873.17|862.37|872.66|861.86|873.24|862.44|872.66|861.86|5
1646572880000|2022-03-06 13:21:20|872.5|861.7|872.4|861.6|872.76|861.96|872.39|861.59|12
1646572890000|2022-03-06 13:21:30|872.39|861.59|871.59|860.79|872.4|861.6|871.59|860.79|7
1646572900000|2022-03-06 13:21:40|871.55|860.75|871.7|860.9|871.81|861.01|871.55|860.75|6
1646572910000|2022-03-06 13:21:50|871.6|860.8|871.97|861.17|871.97|861.17|871.42|860.62|7
1646572920000|2022-03-06 13:22:00|871.82|861.02|871.81|861.01|871.83|861.03|871.81|861.01|3
1646572930000|2022-03-06 13:22:10|872.03|861.23|872.04|861.24|872.1|861.3|871.8|861|6
1646572940000|2022-03-06 13:22:20|872.41|861.61|872.9|862.1|872.99|862.19|872.4|861.6|8
1646572950000|2022-03-06 13:22:30|872.98|862.18|872.9|862.1|872.98|862.18|872.9|862.1|2
1646572960000|2022-03-06 13:22:40|872.84|862.04|872.32|861.52|872.84|862.04|872.15|861.35|7
1646572970000|2022-03-06 13:22:50|872.31|861.51|872.37|861.57|872.37|861.57|872.31|861.51|3
1646572980000|2022-03-06 13:23:00|872.15|861.35|872.38|861.58|872.38|861.58|872.12|861.32|8
1646572990000|2022-03-06 13:23:10|872.37|861.57|872.32|861.52|872.48|861.68|872.31|861.51|8
1646573000000|2022-03-06 13:23:20|872.35|861.55|872.9|862.1|872.9|862.1|872.35|861.55|4
1646573010000|2022-03-06 13:23:30|872.91|862.11|874.04|863.24|874.04|863.24|872.9|862.1|8
1646573020000|2022-03-06 13:23:40|874.47|863.67|874.88|864.08|874.88|864.08|874.44|863.64|3
1646573030000|2022-03-06 13:23:50|874.91|864.11|874.28|863.48|874.91|864.11|874.28|863.48|6
1646573040000|2022-03-06 13:24:00|874.18|863.38|873.76|862.96|874.27|863.47|873.74|862.94|10
1646573050000|2022-03-06 13:24:10|873.74|862.94|873.9|863.1|873.9|863.1|873.74|862.94|5
1646573060000|2022-03-06 13:24:20|873.92|863.12|874.27|863.47|874.27|863.47|873.92|863.12|4
1646573070000|2022-03-06 13:24:30|874.68|863.88|874.65|863.85|874.83|864.03|874.65|863.85|3
1646573080000|2022-03-06 13:24:40|874.83|864.03|874.67|863.87|874.88|864.08|874.67|863.87|4
1646573090000|2022-03-06 13:24:50|874.3|863.5|874.29|863.49|874.3|863.5|874.28|863.48|5
1646573100000|2022-03-06 13:25:00|874.02|863.22|874|863.2|874.29|863.49|874|863.2|4
1646573110000|2022-03-06 13:25:10|873.95|863.15|873.95|863.15|873.95|863.15|873.95|863.15|1
1646573120000|2022-03-06 13:25:20|873.91|863.11|873.91|863.11|873.91|863.11|873.91|863.11|1
1646573130000|2022-03-06 13:25:30|873.89|863.09|873.22|862.42|873.89|863.09|873.22|862.42|5
1646573140000|2022-03-06 13:25:40|873.11|862.31|873.11|862.31|873.11|862.31|873.11|862.31|1
1646573160000|2022-03-06 13:26:00|872.93|862.13|872.93|862.13|872.93|862.13|872.93|862.13|1
1646573170000|2022-03-06 13:26:10|873.15|862.35|873.41|862.61|873.41|862.61|873.15|862.35|3
1646573180000|2022-03-06 13:26:20|873.45|862.65|873.55|862.75|873.75|862.95|873.45|862.65|4
1646573190000|2022-03-06 13:26:30|873.84|863.04|874.18|863.38|874.59|863.79|873.84|863.04|8
1646573200000|2022-03-06 13:26:40|874.21|863.41|873.22|862.42|874.21|863.41|873.22|862.42|5
1646573210000|2022-03-06 13:26:50|873.17|862.37|872.92|862.12|873.17|862.37|872.92|862.12|2
1646573230000|2022-03-06 13:27:10|872.91|862.11|872.91|862.11|872.91|862.11|872.91|862.11|1
1646573240000|2022-03-06 13:27:20|872.9|862.1|872.9|862.1|872.9|862.1|872.9|862.1|1
1646573250000|2022-03-06 13:27:30|872.98|862.18|873.66|862.86|873.66|862.86|872.98|862.18|4
1646573260000|2022-03-06 13:27:40|873.62|862.82|873.62|862.82|873.62|862.82|873.62|862.82|1
1646573270000|2022-03-06 13:27:50|873.35|862.55|873.7|862.9|873.7|862.9|873.12|862.32|8
1646573280000|2022-03-06 13:28:00|873.61|862.81|872.89|862.09|873.7|862.9|872.89|862.09|10
1646573300000|2022-03-06 13:28:20|872.7|861.9|872.7|861.9|872.7|861.9|872.7|861.9|1
1646573310000|2022-03-06 13:28:30|872.56|861.76|872.56|861.76|872.56|861.76|872.56|861.76|1
1646573340000|2022-03-06 13:29:00|872.55|861.75|872.03|861.23|872.56|861.76|871.98|861.18|7
1646573350000|2022-03-06 13:29:10|871.98|861.18|871.98|861.18|872.03|861.23|871.98|861.18|3
1646573360000|2022-03-06 13:29:20|872.04|861.24|872.42|861.62|872.42|861.62|872.04|861.24|3
1646573370000|2022-03-06 13:29:30|872.43|861.63|872.59|861.79|872.59|861.79|872.42|861.62|4
1646573380000|2022-03-06 13:29:40|872.75|861.95|873.69|862.89|873.69|862.89|872.75|861.95|4
1646573390000|2022-03-06 13:29:50|873.7|862.9|873.54|862.74|873.7|862.9|873.54|862.74|2
1646573400000|2022-03-06 13:30:00|873.67|862.87|873.8|863|873.8|863|873.67|862.87|2
1646573410000|2022-03-06 13:30:10|873.72|862.92|873.8|863|873.8|863|873.72|862.92|2
1646573420000|2022-03-06 13:30:20|873.81|863.01|874.07|863.27|874.07|863.27|873.8|863|5
1646573430000|2022-03-06 13:30:30|874.34|863.54|874.56|863.76|874.56|863.76|874.34|863.54|4
1646573440000|2022-03-06 13:30:40|874.84|864.04|875.73|864.93|875.79|864.99|874.84|864.04|8
1646573450000|2022-03-06 13:30:50|875.89|865.09|875.2|864.4|875.95|865.15|875.2|864.4|7
1646573460000|2022-03-06 13:31:00|875.21|864.41|875.01|864.21|875.21|864.41|875.01|864.21|4
1646573480000|2022-03-06 13:31:20|875|864.2|874.57|863.77|875|864.2|874.57|863.77|3
1646573490000|2022-03-06 13:31:30|874.56|863.76|874.84|864.04|874.84|864.04|874.56|863.76|3
1646573500000|2022-03-06 13:31:40|874.76|863.96|874.76|863.96|874.76|863.96|874.76|863.96|1
1646573510000|2022-03-06 13:31:50|874.52|863.72|874.56|863.76|874.56|863.76|874.52|863.72|2
1646573520000|2022-03-06 13:32:00|874.77|863.97|874.84|864.04|874.84|864.04|874.66|863.86|4
1646573530000|2022-03-06 13:32:10|874.83|864.03|874.83|864.03|874.83|864.03|874.83|864.03|1
1646573540000|2022-03-06 13:32:20|874.9|864.1|876.23|865.43|876.23|865.43|874.9|864.1|10
1646573550000|2022-03-06 13:32:30|876.12|865.32|876.08|865.28|876.12|865.32|875.91|865.11|6
1646573560000|2022-03-06 13:32:40|875.91|865.11|875.88|865.08|876.08|865.28|875.88|865.08|4
1646573570000|2022-03-06 13:32:50|875.82|865.02|875.78|864.98|875.82|865.02|875.78|864.98|2
1646573580000|2022-03-06 13:33:00|875.69|864.89|875.77|864.97|875.77|864.97|875.69|864.89|2
1646573590000|2022-03-06 13:33:10|875.97|865.17|876.38|865.58|876.38|865.58|875.97|865.17|7
1646573600000|2022-03-06 13:33:20|876.62|865.82|877.72|866.92|877.72|866.92|876.62|865.82|5
1646573610000|2022-03-06 13:33:30|877.83|867.03|877.83|867.03|877.83|867.03|877.83|867.03|1
1646573620000|2022-03-06 13:33:40|877.59|866.79|877.17|866.37|877.59|866.79|877.17|866.37|3
1646573630000|2022-03-06 13:33:50|877.15|866.35|877.15|866.35|877.15|866.35|877.15|866.35|1
1646573640000|2022-03-06 13:34:00|877.01|866.21|877.01|866.21|877.01|866.21|877.01|866.21|1
1646573660000|2022-03-06 13:34:20|876.87|866.07|876.18|865.38|876.87|866.07|876.18|865.38|5
1646573680000|2022-03-06 13:34:40|876|865.2|876.31|865.51|876.32|865.52|876|865.2|4
1646573690000|2022-03-06 13:34:50|876|865.2|876|865.2|876|865.2|876|865.2|1
1646573700000|2022-03-06 13:35:00|875.98|865.18|875.8|865|875.98|865.18|875.61|864.81|5
1646573720000|2022-03-06 13:35:20|875.78|864.98|875.91|865.11|876.23|865.43|875.78|864.98|7
1646573730000|2022-03-06 13:35:30|876.13|865.33|876.2|865.4|876.2|865.4|876.13|865.33|2
1646573740000|2022-03-06 13:35:40|876.13|865.33|876.13|865.33|876.13|865.33|876.13|865.33|1
1646573760000|2022-03-06 13:36:00|876.2|865.4|876.84|866.04|876.84|866.04|876.2|865.4|7
1646573770000|2022-03-06 13:36:10|876.83|866.03|878.22|867.42|878.8|868|876.83|866.03|12
1646573780000|2022-03-06 13:36:20|878.13|867.33|878.1|867.3|878.34|867.54|878.04|867.24|7
1646573790000|2022-03-06 13:36:30|877.8|867|877.8|867|877.99|867.19|877.8|867|5
1646573800000|2022-03-06 13:36:40|877.88|867.08|878.8|868|878.8|868|877.88|867.08|9
1646573810000|2022-03-06 13:36:50|878.79|867.99|878.64|867.84|878.79|867.99|878.64|867.84|3
1646573820000|2022-03-06 13:37:00|878.41|867.61|878.57|867.77|878.58|867.78|878|867.2|18
1646573830000|2022-03-06 13:37:10|878.47|867.67|878.38|867.58|878.47|867.67|878.38|867.58|4
1646573840000|2022-03-06 13:37:20|878.47|867.67|878.01|867.21|878.63|867.83|878.01|867.21|6
1646573850000|2022-03-06 13:37:30|877.85|867.05|877.85|867.05|877.9|867.1|877.85|867.05|3
1646573860000|2022-03-06 13:37:40|877.78|866.98|877.78|866.98|877.78|866.98|877.78|866.98|1
1646573870000|2022-03-06 13:37:50|877.84|867.04|877.84|867.04|877.84|867.04|877.84|867.04|1
1646573880000|2022-03-06 13:38:00|877.78|866.98|877.73|866.93|877.78|866.98|877.73|866.93|2
1646573890000|2022-03-06 13:38:10|877.9|867.1|878.27|867.47|878.31|867.51|877.9|867.1|7
1646573910000|2022-03-06 13:38:30|878.42|867.62|878.51|867.71|878.51|867.71|878.42|867.62|2
1646573930000|2022-03-06 13:38:50|878.39|867.59|878.34|867.54|878.53|867.73|878.26|867.46|9
1646573940000|2022-03-06 13:39:00|878.43|867.63|878.48|867.68|878.53|867.73|878.43|867.63|3
1646573950000|2022-03-06 13:39:10|878.52|867.72|878.54|867.74|878.54|867.74|878.52|867.72|2
1646573960000|2022-03-06 13:39:20|878.63|867.83|878.63|867.83|878.63|867.83|878.63|867.83|1
1646573980000|2022-03-06 13:39:40|878.52|867.72|878.52|867.72|878.52|867.72|878.52|867.72|1
1646574000000|2022-03-06 13:40:00|878.76|867.96|878.89|868.09|879.08|868.28|878.76|867.96|10
1646574010000|2022-03-06 13:40:10|878.94|868.14|879.07|868.27|879.36|868.56|878.9|868.1|11
1646574020000|2022-03-06 13:40:20|878.99|868.19|878.9|868.1|878.99|868.19|878.9|868.1|2
1646574030000|2022-03-06 13:40:30|878.91|868.11|878.91|868.11|878.91|868.11|878.91|868.11|1
1646574040000|2022-03-06 13:40:40|878.83|868.03|878.83|868.03|878.83|868.03|878.83|868.03|1
1646574050000|2022-03-06 13:40:50|878.82|868.02|878.82|868.02|878.82|868.02|878.82|868.02|1
1646574060000|2022-03-06 13:41:00|878.83|868.03|878.83|868.03|878.83|868.03|878.83|868.03|1
1646574100000|2022-03-06 13:41:40|878.76|867.96|878.9|868.1|878.9|868.1|878.76|867.96|2
1646574110000|2022-03-06 13:41:50|878.82|868.02|878.33|867.53|878.82|868.02|878.33|867.53|3
1646574120000|2022-03-06 13:42:00|878.12|867.32|878.09|867.29|878.12|867.32|878.09|867.29|2
1646574130000|2022-03-06 13:42:10|877.78|866.98|876.92|866.12|877.78|866.98|876.92|866.12|6
1646574140000|2022-03-06 13:42:20|876.91|866.11|876.82|866.02|876.91|866.11|876.82|866.02|2
1646574150000|2022-03-06 13:42:30|876.8|866|876.8|866|876.8|866|876.8|866|1
1646574160000|2022-03-06 13:42:40|876.69|865.89|876.66|865.86|876.8|866|876.66|865.86|3
1646574170000|2022-03-06 13:42:50|876.64|865.84|876.64|865.84|876.64|865.84|876.64|865.84|1
1646574180000|2022-03-06 13:43:00|876.58|865.78|876.72|865.92|876.72|865.92|876.58|865.78|2
1646574190000|2022-03-06 13:43:10|877.02|866.22|877.69|866.89|877.99|867.19|877.02|866.22|10
1646574200000|2022-03-06 13:43:20|877.82|867.02|877.69|866.89|877.88|867.08|877.69|866.89|5
1646574210000|2022-03-06 13:43:30|877.82|867.02|877.69|866.89|877.82|867.02|877.69|866.89|2
1646574220000|2022-03-06 13:43:40|877.82|867.02|877.95|867.15|877.95|867.15|877.69|866.89|9
1646574230000|2022-03-06 13:43:50|878.01|867.21|877.89|867.09|878.08|867.28|877.89|867.09|4
1646574240000|2022-03-06 13:44:00|877.79|866.99|877.79|866.99|877.79|866.99|877.79|866.99|1
1646574250000|2022-03-06 13:44:10|877.9|867.1|878.7|867.9|878.7|867.9|877.79|866.99|8
1646574260000|2022-03-06 13:44:20|878.86|868.06|878.9|868.1|878.99|868.19|878.86|868.06|5
1646574270000|2022-03-06 13:44:30|878.89|868.09|878.34|867.54|878.89|868.09|878.34|867.54|3
1646574280000|2022-03-06 13:44:40|878.45|867.65|878.23|867.43|878.45|867.65|878.07|867.27|6
1646574290000|2022-03-06 13:44:50|878.47|867.67|878.17|867.37|878.47|867.67|878.07|867.27|3
1646574300000|2022-03-06 13:45:00|878.27|867.47|878|867.2|878.78|867.98|878|867.2|9
1646574310000|2022-03-06 13:45:10|878.18|867.38|878.73|867.93|878.73|867.93|878.01|867.21|8
1646574320000|2022-03-06 13:45:20|878.89|868.09|878.89|868.09|878.89|868.09|878.89|868.09|1
1646574330000|2022-03-06 13:45:30|878.76|867.96|878.21|867.41|878.76|867.96|878.21|867.41|3
1646574340000|2022-03-06 13:45:40|878.29|867.49|877.97|867.17|878.29|867.49|877.97|867.17|5
1646574350000|2022-03-06 13:45:50|877.79|866.99|876.94|866.14|877.79|866.99|876.94|866.14|5
1646574360000|2022-03-06 13:46:00|876.93|866.13|876.93|866.13|876.93|866.13|876.93|866.13|1
1646574380000|2022-03-06 13:46:20|877.21|866.41|877.24|866.44|877.3|866.5|877.21|866.41|3
1646574390000|2022-03-06 13:46:30|877.49|866.69|877.89|867.09|877.9|867.1|877.49|866.69|6
1646574400000|2022-03-06 13:46:40|877.9|867.1|877.79|866.99|877.9|867.1|877.77|866.97|5
1646574410000|2022-03-06 13:46:50|877.7|866.9|877|866.2|877.7|866.9|877|866.2|4
1646574420000|2022-03-06 13:47:00|876.99|866.19|876.99|866.19|876.99|866.19|876.99|866.19|1
1646574430000|2022-03-06 13:47:10|876.89|866.09|876.89|866.09|876.89|866.09|876.89|866.09|1
1646574440000|2022-03-06 13:47:20|876.92|866.12|877.47|866.67|877.66|866.86|876.92|866.12|11
1646574450000|2022-03-06 13:47:30|877.48|866.68|877.88|867.08|877.89|867.09|877.48|866.68|12
1646574460000|2022-03-06 13:47:40|877.99|867.19|878.73|867.93|878.79|867.99|877.88|867.08|10
1646574470000|2022-03-06 13:47:50|878.79|867.99|878.79|867.99|878.79|867.99|878.3|867.5|4
1646574480000|2022-03-06 13:48:00|878.57|867.77|878.03|867.23|878.57|867.77|878.02|867.22|7
1646574500000|2022-03-06 13:48:20|877.97|867.17|877.97|867.17|877.97|867.17|877.97|867.17|1
1646574510000|2022-03-06 13:48:30|878.32|867.52|878.7|867.9|878.7|867.9|878.3|867.5|3
1646574520000|2022-03-06 13:48:40|878.73|867.93|878.73|867.93|878.73|867.93|878.73|867.93|1
1646574540000|2022-03-06 13:49:00|878.55|867.75|878.27|867.47|878.55|867.75|878.11|867.31|4
1646574550000|2022-03-06 13:49:10|878.16|867.36|878.7|867.9|878.72|867.92|878.11|867.31|10
1646574570000|2022-03-06 13:49:30|878.56|867.76|878.35|867.55|878.56|867.76|878.35|867.55|2
1646574580000|2022-03-06 13:49:40|878.56|867.76|878.04|867.24|878.7|867.9|878.04|867.24|6
1646574590000|2022-03-06 13:49:50|877.97|867.17|877.97|867.17|877.97|867.17|877.97|867.17|1
1646574600000|2022-03-06 13:50:00|877.95|867.15|877.95|867.15|877.95|867.15|877.95|867.15|1
1646574610000|2022-03-06 13:50:10|877.61|866.81|877.22|866.42|877.61|866.81|877.22|866.42|2
1646574620000|2022-03-06 13:50:20|877.18|866.38|877.18|866.38|877.4|866.6|877.18|866.38|3
1646574640000|2022-03-06 13:50:40|877.17|866.37|877.17|866.37|877.17|866.37|877.17|866.37|1
1646574650000|2022-03-06 13:50:50|877.16|866.36|876.4|865.6|877.16|866.36|876.4|865.6|5
1646574660000|2022-03-06 13:51:00|876.53|865.73|876.41|865.61|876.53|865.73|876.39|865.59|3
1646574670000|2022-03-06 13:51:10|876.22|865.42|876.17|865.37|876.22|865.42|876.17|865.37|3
1646574680000|2022-03-06 13:51:20|876.07|865.27|876.2|865.4|876.2|865.4|876.06|865.26|3
1646574690000|2022-03-06 13:51:30|876.37|865.57|876.33|865.53|876.82|866.02|876.33|865.53|6
1646574700000|2022-03-06 13:51:40|876.34|865.54|876.34|865.54|876.34|865.54|876.34|865.54|1
1646574710000|2022-03-06 13:51:50|876.3|865.5|876.65|865.85|876.65|865.85|876.3|865.5|3
1646574720000|2022-03-06 13:52:00|876.56|865.76|876.56|865.76|876.56|865.76|876.56|865.76|1
1646574740000|2022-03-06 13:52:20|876.55|865.75|876.4|865.6|876.55|865.75|876.4|865.6|2
1646574750000|2022-03-06 13:52:30|876.45|865.65|876.45|865.65|876.45|865.65|876.45|865.65|1
1646574760000|2022-03-06 13:52:40|876.34|865.54|876.02|865.22|876.34|865.54|876.01|865.21|3
1646574770000|2022-03-06 13:52:50|875.63|864.83|875.93|865.13|875.94|865.14|875.63|864.83|5
1646574780000|2022-03-06 13:53:00|876.04|865.24|876.04|865.24|876.14|865.34|876.04|865.24|5
1646574790000|2022-03-06 13:53:10|876.16|865.36|876.16|865.36|876.16|865.36|876.16|865.36|1
1646574800000|2022-03-06 13:53:20|876.14|865.34|876.11|865.31|876.14|865.34|876.11|865.31|2
1646574810000|2022-03-06 13:53:30|876.05|865.25|876.05|865.25|876.05|865.25|876.05|865.25|1
1646574820000|2022-03-06 13:53:40|875.87|865.07|875.68|864.88|875.87|865.07|875.68|864.88|2
1646574830000|2022-03-06 13:53:50|875.76|864.96|875.89|865.09|875.89|865.09|875.76|864.96|3
1646574860000|2022-03-06 13:54:20|875.92|865.12|876.25|865.45|876.25|865.45|875.92|865.12|6
1646574870000|2022-03-06 13:54:30|876.26|865.46|876.6|865.8|876.6|865.8|876.26|865.46|3
1646574880000|2022-03-06 13:54:40|876.8|866|876.77|865.97|876.8|866|876.77|865.97|2
1646574890000|2022-03-06 13:54:50|877.04|866.24|877.04|866.24|877.04|866.24|877.04|866.24|1
1646574920000|2022-03-06 13:55:20|876.97|866.17|876.97|866.17|876.97|866.17|876.97|866.17|1
1646574930000|2022-03-06 13:55:30|876.91|866.11|876.91|866.11|876.91|866.11|876.91|866.11|1
1646574940000|2022-03-06 13:55:40|876.77|865.97|876.35|865.55|876.77|865.97|876.35|865.55|4
1646574960000|2022-03-06 13:56:00|876.23|865.43|876.79|865.99|876.79|865.99|876.23|865.43|4
1646574970000|2022-03-06 13:56:10|876.91|866.11|876.91|866.11|876.91|866.11|876.91|866.11|1
1646574990000|2022-03-06 13:56:30|876.89|866.09|876.89|866.09|876.89|866.09|876.89|866.09|1
1646575000000|2022-03-06 13:56:40|876.75|865.95|876.35|865.55|876.75|865.95|876.35|865.55|3
1646575010000|2022-03-06 13:56:50|876.21|865.41|876.21|865.41|876.21|865.41|876.21|865.41|1
1646575020000|2022-03-06 13:57:00|876.46|865.66|876.24|865.44|876.46|865.66|876.21|865.41|5
1646575050000|2022-03-06 13:57:30|876.22|865.42|876.22|865.42|876.22|865.42|876.22|865.42|1
1646575060000|2022-03-06 13:57:40|876.23|865.43|876.23|865.43|876.23|865.43|876.23|865.43|1
1646575070000|2022-03-06 13:57:50|876.15|865.35|875.93|865.13|876.15|865.35|875.93|865.13|3
1646575080000|2022-03-06 13:58:00|876.02|865.22|876.03|865.23|876.1|865.3|876.02|865.22|3
1646575100000|2022-03-06 13:58:20|876.02|865.22|876.02|865.22|876.02|865.22|876.02|865.22|1
1646575120000|2022-03-06 13:58:40|876.03|865.23|876.03|865.23|876.03|865.23|876.03|865.23|1
1646575150000|2022-03-06 13:59:10|876.18|865.38|876.03|865.23|876.32|865.52|876.03|865.23|4
1646575160000|2022-03-06 13:59:20|876.02|865.22|876.01|865.21|876.02|865.22|876.01|865.21|2
1646575170000|2022-03-06 13:59:30|876.05|865.25|876.01|865.21|876.05|865.25|876.01|865.21|2
1646575180000|2022-03-06 13:59:40|875.96|865.16|875.96|865.16|876.05|865.25|875.96|865.16|3
1646575190000|2022-03-06 13:59:50|875.93|865.13|875.93|865.13|875.93|865.13|875.93|865.13|1
1646575200000|2022-03-06 14:00:00|875.97|865.17|876.04|865.24|876.04|865.24|875.97|865.17|2
1646575210000|2022-03-06 14:00:10|876.14|865.34|875.97|865.17|876.14|865.34|875.97|865.17|4
1646575220000|2022-03-06 14:00:20|876.19|865.39|876.51|865.71|876.51|865.71|876.19|865.39|4
1646575230000|2022-03-06 14:00:30|876.74|865.94|876.15|865.35|876.74|865.94|876.15|865.35|4
1646575240000|2022-03-06 14:00:40|876.08|865.28|875.94|865.14|876.08|865.28|875.94|865.14|2
1646575250000|2022-03-06 14:00:50|875.92|865.12|875.86|865.06|875.92|865.12|875.86|865.06|2
1646575280000|2022-03-06 14:01:20|875.87|865.07|875.87|865.07|875.87|865.07|875.87|865.07|1
1646575290000|2022-03-06 14:01:30|876|865.2|876|865.2|876|865.2|876|865.2|1
1646575300000|2022-03-06 14:01:40|876.09|865.29|876.23|865.43|876.25|865.45|876.09|865.29|3
1646575310000|2022-03-06 14:01:50|876.12|865.32|876.03|865.23|876.12|865.32|876.03|865.23|4
1646575320000|2022-03-06 14:02:00|875.96|865.16|875.95|865.15|875.96|865.16|875.95|865.15|2
1646575330000|2022-03-06 14:02:10|875.83|865.03|875.59|864.79|875.83|865.03|875.59|864.79|2
1646575340000|2022-03-06 14:02:20|875.58|864.78|875.31|864.51|875.58|864.78|875.31|864.51|3
1646575350000|2022-03-06 14:02:30|875.14|864.34|874.9|864.1|875.14|864.34|874.64|863.84|5
1646575360000|2022-03-06 14:02:40|874.79|863.99|874.27|863.47|874.79|863.99|874.21|863.41|6
1646575370000|2022-03-06 14:02:50|874.08|863.28|873.25|862.45|874.08|863.28|873.25|862.45|4
1646575380000|2022-03-06 14:03:00|873.05|862.25|873.85|863.05|873.85|863.05|873.05|862.25|4
1646575390000|2022-03-06 14:03:10|873.9|863.1|873.98|863.18|873.98|863.18|873.84|863.04|5
1646575400000|2022-03-06 14:03:20|873.99|863.19|873.99|863.19|873.99|863.19|873.99|863.19|1
1646575410000|2022-03-06 14:03:30|873.85|863.05|873.85|863.05|873.92|863.12|873.77|862.97|5
1646575420000|2022-03-06 14:03:40|873.77|862.97|873.77|862.97|873.77|862.97|873.77|862.97|1
1646575440000|2022-03-06 14:04:00|873.81|863.01|873.87|863.07|873.95|863.15|873.81|863.01|6
1646575450000|2022-03-06 14:04:10|873.92|863.12|873.92|863.12|873.92|863.12|873.92|863.12|1
1646575460000|2022-03-06 14:04:20|873.94|863.14|874.34|863.54|874.34|863.54|873.94|863.14|4
1646575480000|2022-03-06 14:04:40|874.13|863.33|873.94|863.14|874.33|863.53|873.94|863.14|4
1646575490000|2022-03-06 14:04:50|873.88|863.08|873.88|863.08|873.88|863.08|873.88|863.08|1
1646575500000|2022-03-06 14:05:00|873.94|863.14|873.88|863.08|873.94|863.14|873.88|863.08|2
1646575510000|2022-03-06 14:05:10|873.82|863.02|873.92|863.12|873.92|863.12|873.82|863.02|2
1646575520000|2022-03-06 14:05:20|874.08|863.28|873.92|863.12|874.08|863.28|873.82|863.02|4
1646575530000|2022-03-06 14:05:30|873.91|863.11|873.36|862.56|873.91|863.11|873.36|862.56|4
1646575540000|2022-03-06 14:05:40|873.3|862.5|872.94|862.14|873.3|862.5|872.94|862.14|6
1646575550000|2022-03-06 14:05:50|872.95|862.15|872.47|861.67|873.2|862.4|872.47|861.67|6
1646575560000|2022-03-06 14:06:00|872.3|861.5|872.09|861.29|872.3|861.5|872.09|861.29|5
1646575570000|2022-03-06 14:06:10|871.43|860.63|871.18|860.38|871.46|860.66|870.91|860.11|6
1646575580000|2022-03-06 14:06:20|871.28|860.48|871.85|861.05|871.89|861.09|871.28|860.48|6
1646575590000|2022-03-06 14:06:30|871.93|861.13|871.21|860.41|871.93|861.13|871.21|860.41|7
1646575600000|2022-03-06 14:06:40|871.22|860.42|870.91|860.11|871.22|860.42|870.91|860.11|3
1646575630000|2022-03-06 14:07:10|871.03|860.23|870.86|860.06|871.03|860.23|870.86|860.06|4
1646575650000|2022-03-06 14:07:30|870.67|859.87|870.7|859.9|870.79|859.99|870.2|859.4|8
1646575670000|2022-03-06 14:07:50|870.79|859.99|870.79|859.99|870.79|859.99|870.79|859.99|1
1646575680000|2022-03-06 14:08:00|870.8|860|870.8|860|870.8|860|870.8|860|1
1646575700000|2022-03-06 14:08:20|870.68|859.88|870.78|859.98|870.8|860|870.68|859.88|3
1646575710000|2022-03-06 14:08:30|870.67|859.87|870.61|859.81|870.78|859.98|870.42|859.62|6
1646575720000|2022-03-06 14:08:40|870.48|859.68|870.48|859.68|870.48|859.68|870.48|859.68|1
1646575740000|2022-03-06 14:09:00|870.54|859.74|870.54|859.74|870.54|859.74|870.54|859.74|1
1646575750000|2022-03-06 14:09:10|870.65|859.85|870.65|859.85|870.65|859.85|870.65|859.85|1
1646575760000|2022-03-06 14:09:20|870.66|859.86|870.66|859.86|870.66|859.86|870.66|859.86|1
1646575770000|2022-03-06 14:09:30|870.65|859.85|871.05|860.25|871.05|860.25|870.65|859.85|4
1646575800000|2022-03-06 14:10:00|870.92|860.12|870.92|860.12|870.92|860.12|870.92|860.12|1
1646575810000|2022-03-06 14:10:10|870.9|860.1|870.45|859.65|870.9|860.1|870.31|859.51|4
1646575820000|2022-03-06 14:10:20|870.47|859.67|870.89|860.09|870.89|860.09|870.45|859.65|6
1646575840000|2022-03-06 14:10:40|870.9|860.1|871.92|861.12|871.92|861.12|870.9|860.1|9
1646575850000|2022-03-06 14:10:50|871.91|861.11|872.12|861.32|872.28|861.48|871.91|861.11|6
1646575860000|2022-03-06 14:11:00|872.28|861.48|873.55|862.75|873.55|862.75|872.28|861.48|12
1646575870000|2022-03-06 14:11:10|873.54|862.74|873.11|862.31|873.75|862.95|873.11|862.31|6
1646575880000|2022-03-06 14:11:20|873.05|862.25|873.12|862.32|873.24|862.44|872.97|862.17|8
1646575890000|2022-03-06 14:11:30|873.11|862.31|873.56|862.76|873.56|862.76|873.11|862.31|5
1646575900000|2022-03-06 14:11:40|873.53|862.73|873.9|863.1|873.9|863.1|873.53|862.73|5
1646575910000|2022-03-06 14:11:50|873.85|863.05|873.85|863.05|873.85|863.05|873.85|863.05|1
1646575920000|2022-03-06 14:12:00|873.73|862.93|873.73|862.93|873.73|862.93|873.73|862.93|1
1646575930000|2022-03-06 14:12:10|873.84|863.04|874.85|864.05|874.85|864.05|873.84|863.04|7
1646575940000|2022-03-06 14:12:20|874.84|864.04|874.13|863.33|874.84|864.04|874.13|863.33|7
1646575950000|2022-03-06 14:12:30|874.03|863.23|873.23|862.43|874.13|863.33|873.23|862.43|8
1646575960000|2022-03-06 14:12:40|873.5|862.7|873.82|863.02|873.82|863.02|873.5|862.7|4
1646575970000|2022-03-06 14:12:50|873.67|862.87|873.08|862.28|873.67|862.87|873.08|862.28|4
1646575980000|2022-03-06 14:13:00|873.25|862.45|873.25|862.45|873.25|862.45|873.25|862.45|1
1646575990000|2022-03-06 14:13:10|873.59|862.79|873.59|862.79|873.59|862.79|873.59|862.79|1
1646576000000|2022-03-06 14:13:20|873.36|862.56|873.36|862.56|873.36|862.56|873.36|862.56|1
1646576010000|2022-03-06 14:13:30|873.47|862.67|872.8|862|873.47|862.67|872.8|862|6
1646576020000|2022-03-06 14:13:40|872.4|861.6|872.02|861.22|872.44|861.64|872.02|861.22|8
1646576030000|2022-03-06 14:13:50|871.99|861.19|871.55|860.75|871.99|861.19|871.55|860.75|4
1646576040000|2022-03-06 14:14:00|871.73|860.93|871.68|860.88|871.89|861.09|871.45|860.65|9
1646576060000|2022-03-06 14:14:20|871.71|860.91|871.63|860.83|871.71|860.91|871.63|860.83|3
1646576070000|2022-03-06 14:14:30|871.53|860.73|871.88|861.08|871.88|861.08|871.53|860.73|7
1646576080000|2022-03-06 14:14:40|872|861.2|872.46|861.66|872.46|861.66|872|861.2|3
1646576090000|2022-03-06 14:14:50|872.52|861.72|872.52|861.72|872.52|861.72|872.52|861.72|1
1646576100000|2022-03-06 14:15:00|872.57|861.77|872.08|861.28|872.57|861.77|872.08|861.28|3
1646576110000|2022-03-06 14:15:10|872.31|861.51|872.05|861.25|872.31|861.51|872.05|861.25|4
1646576120000|2022-03-06 14:15:20|872.07|861.27|872.04|861.24|872.07|861.27|872.04|861.24|2
1646576130000|2022-03-06 14:15:30|872.19|861.39|872.19|861.39|872.19|861.39|872.19|861.39|1
1646576140000|2022-03-06 14:15:40|872.04|861.24|872.79|861.99|872.79|861.99|872.04|861.24|6
1646576150000|2022-03-06 14:15:50|872.81|862.01|872.92|862.12|872.92|862.12|872.79|861.99|4
1646576170000|2022-03-06 14:16:10|872.74|861.94|872.54|861.74|872.74|861.94|872.54|861.74|2
1646576180000|2022-03-06 14:16:20|872.47|861.67|872.66|861.86|872.66|861.86|872.04|861.24|8
1646576190000|2022-03-06 14:16:30|872.58|861.78|872.1|861.3|872.6|861.8|872.1|861.3|6
1646576200000|2022-03-06 14:16:40|872.07|861.27|871.9|861.1|872.07|861.27|871.77|860.97|6
1646576210000|2022-03-06 14:16:50|871.92|861.12|871.03|860.23|871.92|861.12|871.03|860.23|9
1646576220000|2022-03-06 14:17:00|871.02|860.22|870.82|860.02|871.02|860.22|870.82|860.02|3
1646576250000|2022-03-06 14:17:30|870.87|860.07|870.87|860.07|870.87|860.07|870.87|860.07|1
1646576260000|2022-03-06 14:17:40|871.01|860.21|871.01|860.21|871.01|860.21|871.01|860.21|1
1646576270000|2022-03-06 14:17:50|870.9|860.1|870.9|860.1|870.9|860.1|870.9|860.1|1
1646576280000|2022-03-06 14:18:00|870.96|860.16|870.96|860.16|870.96|860.16|870.96|860.16|1
1646576300000|2022-03-06 14:18:20|870.95|860.15|871.76|860.96|871.76|860.96|870.95|860.15|3
1646576310000|2022-03-06 14:18:30|871.67|860.87|871.62|860.82|871.67|860.87|871.38|860.58|4
1646576320000|2022-03-06 14:18:40|871.76|860.96|871.8|861|871.8|861|871.76|860.96|3
1646576330000|2022-03-06 14:18:50|871.78|860.98|871.91|861.11|871.91|861.11|871.78|860.98|3
1646576360000|2022-03-06 14:19:20|871.89|861.09|871.91|861.11|871.91|861.11|871.89|861.09|2
1646576390000|2022-03-06 14:19:50|871.83|861.03|871.83|861.03|871.83|861.03|871.83|861.03|1
1646576400000|2022-03-06 14:20:00|871.77|860.97|871.28|860.48|871.77|860.97|871.28|860.48|5
1646576410000|2022-03-06 14:20:10|871.27|860.47|870.92|860.12|871.27|860.47|870.92|860.12|3
1646576420000|2022-03-06 14:20:20|871.04|860.24|871.75|860.95|871.75|860.95|871.04|860.24|7
1646576450000|2022-03-06 14:20:50|871.9|861.1|871.9|861.1|871.9|861.1|871.9|861.1|1
1646576460000|2022-03-06 14:21:00|871.84|861.04|871.88|861.08|871.89|861.09|871.84|861.04|3
1646576470000|2022-03-06 14:21:10|871.82|861.02|871.82|861.02|871.82|861.02|871.82|861.02|1
1646576480000|2022-03-06 14:21:20|871.66|860.86|871.66|860.86|871.66|860.86|871.66|860.86|1
1646576490000|2022-03-06 14:21:30|871.33|860.53|871.05|860.25|871.33|860.53|871.05|860.25|3
1646576500000|2022-03-06 14:21:40|871.17|860.37|870.93|860.13|871.17|860.37|870.93|860.13|4
1646576520000|2022-03-06 14:22:00|870.96|860.16|870.96|860.16|870.96|860.16|870.96|860.16|1
1646576550000|2022-03-06 14:22:30|870.91|860.11|870.91|860.11|870.91|860.11|870.91|860.11|1
1646576560000|2022-03-06 14:22:40|870.77|859.97|869.98|859.18|870.91|860.11|869.98|859.18|9
1646576570000|2022-03-06 14:22:50|869.92|859.12|869.09|858.29|869.92|859.12|869.09|858.29|8
1646576580000|2022-03-06 14:23:00|869.21|858.41|869.71|858.91|869.75|858.95|869.21|858.41|5
1646576600000|2022-03-06 14:23:20|869.75|858.95|869.71|858.91|869.75|858.95|869.71|858.91|2
1646576630000|2022-03-06 14:23:50|869.64|858.84|869.2|858.4|869.69|858.89|869.2|858.4|5
1646576640000|2022-03-06 14:24:00|869.08|858.28|869.08|858.28|869.2|858.4|869.08|858.28|3
1646576650000|2022-03-06 14:24:10|869.13|858.33|869.13|858.33|869.13|858.33|869.13|858.33|1
1646576660000|2022-03-06 14:24:20|869.08|858.28|869.07|858.27|869.15|858.35|869.07|858.27|5
1646576680000|2022-03-06 14:24:40|868.93|858.13|868.91|858.11|869.05|858.25|868.7|857.9|8
1646576690000|2022-03-06 14:24:50|869.05|858.25|869.06|858.26|869.09|858.29|869.05|858.25|3
1646576700000|2022-03-06 14:25:00|868.91|858.11|868.94|858.14|868.94|858.14|868.91|858.11|2
1646576710000|2022-03-06 14:25:10|868.95|858.15|869.21|858.41|869.21|858.41|868.95|858.15|2
1646576740000|2022-03-06 14:25:40|869.19|858.39|868.9|858.1|869.19|858.39|868.36|857.56|7
1646576750000|2022-03-06 14:25:50|868.77|857.97|868.77|857.97|868.77|857.97|868.77|857.97|1
1646576760000|2022-03-06 14:26:00|868.88|858.08|868.66|857.86|868.95|858.15|868.66|857.86|4
1646576770000|2022-03-06 14:26:10|868.78|857.98|868.62|857.82|868.78|857.98|868.62|857.82|2
1646576780000|2022-03-06 14:26:20|868.5|857.7|868.87|858.07|868.87|858.07|868.5|857.7|4
1646576790000|2022-03-06 14:26:30|868.74|857.94|868.51|857.71|868.74|857.94|868.51|857.71|2
1646576800000|2022-03-06 14:26:40|868.27|857.47|868.28|857.48|868.36|857.56|868.27|857.47|3
1646576810000|2022-03-06 14:26:50|868.44|857.64|868.21|857.41|868.44|857.64|868.21|857.41|3
1646576820000|2022-03-06 14:27:00|868.31|857.51|868.91|858.11|868.91|858.11|868.31|857.51|6
1646576830000|2022-03-06 14:27:10|868.81|858.01|868.81|858.01|868.81|858.01|868.81|858.01|1
1646576840000|2022-03-06 14:27:20|868.91|858.11|869.13|858.33|869.13|858.33|868.91|858.11|4
1646576850000|2022-03-06 14:27:30|869.45|858.65|870.11|859.31|870.11|859.31|869.4|858.6|7
1646576860000|2022-03-06 14:27:40|870.02|859.22|869.98|859.18|870.02|859.22|869.92|859.12|5
1646576870000|2022-03-06 14:27:50|869.97|859.17|869.32|858.52|869.97|859.17|869.32|858.52|4
1646576880000|2022-03-06 14:28:00|869.01|858.21|869.32|858.52|869.32|858.52|869.01|858.21|3
1646576890000|2022-03-06 14:28:10|869.59|858.79|869.53|858.73|869.72|858.92|869.53|858.73|4
1646576900000|2022-03-06 14:28:20|869.28|858.48|868.89|858.09|869.28|858.48|868.6|857.8|11
1646576920000|2022-03-06 14:28:40|868.91|858.11|869.12|858.32|869.12|858.32|868.9|858.1|3
1646576940000|2022-03-06 14:29:00|869.23|858.43|869.3|858.5|869.86|859.06|869.23|858.43|8
1646576950000|2022-03-06 14:29:10|869.44|858.64|869.87|859.07|869.87|859.07|869.44|858.64|4
1646576960000|2022-03-06 14:29:20|869.9|859.1|869.91|859.11|869.91|859.11|869.9|859.1|2
1646576980000|2022-03-06 14:29:40|869.95|859.15|870.3|859.5|870.3|859.5|869.95|859.15|3
1646576990000|2022-03-06 14:29:50|870.27|859.47|870.41|859.61|870.69|859.89|870.27|859.47|3
1646577000000|2022-03-06 14:30:00|870.69|859.89|870.69|859.89|870.69|859.89|870.69|859.89|1
1646577010000|2022-03-06 14:30:10|870.76|859.96|870.76|859.96|870.76|859.96|870.76|859.96|1
1646577020000|2022-03-06 14:30:20|870.59|859.79|870.01|859.21|870.59|859.79|870.01|859.21|6
1646577030000|2022-03-06 14:30:30|869.82|859.02|869.81|859.01|869.82|859.02|869.81|859.01|2
1646577040000|2022-03-06 14:30:40|869.64|858.84|869.67|858.87|869.67|858.87|869.64|858.84|2
1646577050000|2022-03-06 14:30:50|869.68|858.88|869.21|858.41|869.68|858.88|869.21|858.41|5
1646577060000|2022-03-06 14:31:00|869.24|858.44|868.97|858.17|869.24|858.44|868.97|858.17|6
1646577070000|2022-03-06 14:31:10|868.92|858.12|868.89|858.09|868.92|858.12|868.72|857.92|6
1646577080000|2022-03-06 14:31:20|869.03|858.23|869.15|858.35|869.15|858.35|869.03|858.23|2
1646577090000|2022-03-06 14:31:30|869.2|858.4|869.69|858.89|869.69|858.89|869.2|858.4|3
1646577100000|2022-03-06 14:31:40|869.82|859.02|869.82|859.02|869.82|859.02|869.82|859.02|1
1646577110000|2022-03-06 14:31:50|869.89|859.09|870.28|859.48|870.59|859.79|869.89|859.09|10
1646577120000|2022-03-06 14:32:00|870.4|859.6|870.69|859.89|870.82|860.02|870.4|859.6|7
1646577130000|2022-03-06 14:32:10|870.73|859.93|871.75|860.95|871.75|860.95|870.73|859.93|7
1646577140000|2022-03-06 14:32:20|871.76|860.96|871.9|861.1|871.9|861.1|871.76|860.96|4
1646577160000|2022-03-06 14:32:40|871.91|861.11|872.71|861.91|872.71|861.91|871.91|861.11|7
1646577170000|2022-03-06 14:32:50|872.54|861.74|872.82|862.02|872.82|862.02|872.15|861.35|8
1646577180000|2022-03-06 14:33:00|872.83|862.03|873.13|862.33|873.15|862.35|872.83|862.03|5
1646577190000|2022-03-06 14:33:10|873.01|862.21|872.71|861.91|873.01|862.21|872.71|861.91|5
1646577200000|2022-03-06 14:33:20|872.41|861.61|872.41|861.61|872.71|861.91|872.24|861.44|5
1646577230000|2022-03-06 14:33:50|872.12|861.32|872.12|861.32|872.12|861.32|872.12|861.32|1
1646577240000|2022-03-06 14:34:00|872.33|861.53|872.89|862.09|872.89|862.09|872.33|861.53|8
1646577250000|2022-03-06 14:34:10|873.62|862.82|874.24|863.44|874.24|863.44|873.62|862.82|8
1646577260000|2022-03-06 14:34:20|874.4|863.6|873.99|863.19|874.65|863.85|873.99|863.19|11
1646577270000|2022-03-06 14:34:30|873.89|863.09|873.08|862.28|873.89|863.09|873.05|862.25|4
1646577280000|2022-03-06 14:34:40|873.31|862.51|873.31|862.51|873.31|862.51|873.31|862.51|1
1646577290000|2022-03-06 14:34:50|873.34|862.54|873.08|862.28|873.34|862.54|873.08|862.28|3
1646577300000|2022-03-06 14:35:00|873.31|862.51|873.02|862.22|873.31|862.51|873.02|862.22|5
1646577310000|2022-03-06 14:35:10|872.94|862.14|872.22|861.42|872.94|862.14|872.22|861.42|7
1646577320000|2022-03-06 14:35:20|872.19|861.39|872.04|861.24|872.19|861.39|872.04|861.24|2
1646577330000|2022-03-06 14:35:30|871.98|861.18|872.16|861.36|872.16|861.36|871.98|861.18|2
1646577340000|2022-03-06 14:35:40|872.19|861.39|872.7|861.9|872.7|861.9|872.19|861.39|4
1646577350000|2022-03-06 14:35:50|872.79|861.99|872.05|861.25|872.79|861.99|872.05|861.25|5
1646577360000|2022-03-06 14:36:00|871.96|861.16|871.86|861.06|871.96|861.16|871.86|861.06|2
1646577370000|2022-03-06 14:36:10|871.8|861|871.21|860.41|871.8|861|871.21|860.41|6
1646577380000|2022-03-06 14:36:20|871.11|860.31|871.21|860.41|871.21|860.41|871.11|860.31|2
1646577390000|2022-03-06 14:36:30|871.16|860.36|871.17|860.37|871.17|860.37|871.16|860.36|2
1646577400000|2022-03-06 14:36:40|871.08|860.28|871.08|860.28|871.08|860.28|871.07|860.27|3
1646577420000|2022-03-06 14:37:00|871.03|860.23|871.03|860.23|871.03|860.23|871.03|860.23|1
1646577440000|2022-03-06 14:37:20|871.04|860.24|871.04|860.24|871.04|860.24|871.04|860.24|1
1646577450000|2022-03-06 14:37:30|871.03|860.23|870.96|860.16|871.04|860.24|870.96|860.16|3
1646577460000|2022-03-06 14:37:40|870.95|860.15|871.83|861.03|871.83|861.03|870.95|860.15|7
1646577470000|2022-03-06 14:37:50|871.87|861.07|872.25|861.45|872.25|861.45|871.85|861.05|4
1646577480000|2022-03-06 14:38:00|872.01|861.21|872.17|861.37|872.25|861.45|871.99|861.19|5
1646577490000|2022-03-06 14:38:10|871.96|861.16|871.96|861.16|871.96|861.16|871.96|861.16|1
1646577500000|2022-03-06 14:38:20|871.94|861.14|871.8|861|871.94|861.14|871.8|861|4
1646577510000|2022-03-06 14:38:30|871.56|860.76|871.38|860.58|871.56|860.76|871.38|860.58|3
1646577520000|2022-03-06 14:38:40|871.5|860.7|871.9|861.1|871.9|861.1|871.5|860.7|4
1646577530000|2022-03-06 14:38:50|871.91|861.11|871.69|860.89|871.91|861.11|871.69|860.89|3
1646577540000|2022-03-06 14:39:00|871.46|860.66|871.43|860.63|871.9|861.1|871.43|860.63|7
1646577560000|2022-03-06 14:39:20|871.42|860.62|871.8|861|871.8|861|871.21|860.41|8
1646577570000|2022-03-06 14:39:30|871.71|860.91|871.7|860.9|871.71|860.91|871.61|860.81|3
1646577580000|2022-03-06 14:39:40|871.6|860.8|871.3|860.5|871.6|860.8|871.3|860.5|2
1646577590000|2022-03-06 14:39:50|871.27|860.47|871.27|860.47|871.27|860.47|871.27|860.47|1
1646577600000|2022-03-06 14:40:00|871.23|860.43|871.03|860.23|871.23|860.43|871.03|860.23|3
1646577610000|2022-03-06 14:40:10|871.01|860.21|870.51|859.71|871.01|860.21|870.38|859.58|10
1646577620000|2022-03-06 14:40:20|870.54|859.74|870.52|859.72|870.54|859.74|870.52|859.72|2
1646577630000|2022-03-06 14:40:30|870.16|859.36|870.33|859.53|870.33|859.53|870.16|859.36|2
1646577640000|2022-03-06 14:40:40|870.51|859.71|870.72|859.92|870.72|859.92|870.51|859.71|2
1646577650000|2022-03-06 14:40:50|870.54|859.74|870.54|859.74|870.54|859.74|870.54|859.74|1
1646577660000|2022-03-06 14:41:00|870.5|859.7|870.67|859.87|870.67|859.87|870.5|859.7|2
1646577680000|2022-03-06 14:41:20|870.62|859.82|870.63|859.83|870.63|859.83|870.62|859.82|2
1646577690000|2022-03-06 14:41:30|870.67|859.87|870.67|859.87|870.67|859.87|870.67|859.87|1
1646577700000|2022-03-06 14:41:40|870.68|859.88|870.68|859.88|870.68|859.88|870.68|859.88|1
1646577710000|2022-03-06 14:41:50|870.82|860.02|871.74|860.94|871.75|860.95|870.82|860.02|9
1646577720000|2022-03-06 14:42:00|871.91|861.11|871.91|861.11|871.91|861.11|871.91|861.11|1
1646577740000|2022-03-06 14:42:20|871.8|861|871.13|860.33|871.8|861|871.13|860.33|5
1646577760000|2022-03-06 14:42:40|871.12|860.32|871.12|860.32|871.12|860.32|871.12|860.32|1
1646577770000|2022-03-06 14:42:50|871.49|860.69|871.12|860.32|871.49|860.69|871.12|860.32|2
1646577780000|2022-03-06 14:43:00|870.97|860.17|870.4|859.6|870.97|860.17|870.4|859.6|7
1646577790000|2022-03-06 14:43:10|870.47|859.67|870.66|859.86|870.66|859.86|870.25|859.45|4
1646577800000|2022-03-06 14:43:20|870.68|859.88|870.68|859.88|870.68|859.88|870.68|859.88|1
1646577820000|2022-03-06 14:43:40|870.69|859.89|870.94|860.14|871.01|860.21|870.68|859.88|6
1646577830000|2022-03-06 14:43:50|871.08|860.28|871.19|860.39|871.19|860.39|871.08|860.28|5
1646577840000|2022-03-06 14:44:00|871.52|860.72|871.83|861.03|871.83|861.03|871.52|860.72|6
1646577860000|2022-03-06 14:44:20|871.82|861.02|871.83|861.03|871.83|861.03|871.82|861.02|2
1646577870000|2022-03-06 14:44:30|871.82|861.02|871.91|861.11|872.01|861.21|871.82|861.02|5
1646577890000|2022-03-06 14:44:50|871.92|861.12|871.92|861.12|871.92|861.12|871.92|861.12|1
1646577900000|2022-03-06 14:45:00|871.91|861.11|871.91|861.11|871.91|861.11|871.91|861.11|1
1646577930000|2022-03-06 14:45:30|871.92|861.12|871.92|861.12|871.92|861.12|871.92|861.12|1
1646577940000|2022-03-06 14:45:40|871.89|861.09|871.17|860.37|871.89|861.09|871.16|860.36|6
1646577950000|2022-03-06 14:45:50|870.92|860.12|870.92|860.12|870.92|860.12|870.92|860.12|1
1646577960000|2022-03-06 14:46:00|870.9|860.1|870.9|860.1|870.9|860.1|870.9|860.1|1
1646577980000|2022-03-06 14:46:20|870.98|860.18|871.56|860.76|871.67|860.87|870.98|860.18|7
1646577990000|2022-03-06 14:46:30|871.39|860.59|871.44|860.64|871.56|860.76|871.39|860.59|3
1646578000000|2022-03-06 14:46:40|871.48|860.68|871.48|860.68|871.48|860.68|871.48|860.68|1
1646578010000|2022-03-06 14:46:50|871.31|860.51|871.19|860.39|871.31|860.51|871.12|860.32|7
1646578020000|2022-03-06 14:47:00|871.12|860.32|871.38|860.58|871.45|860.65|871.12|860.32|8
1646578030000|2022-03-06 14:47:10|871.39|860.59|871.45|860.65|871.45|860.65|871.38|860.58|6
1646578040000|2022-03-06 14:47:20|871.74|860.94|871.22|860.42|871.74|860.94|871.22|860.42|6
1646578050000|2022-03-06 14:47:30|871.18|860.38|870.97|860.17|871.19|860.39|870.97|860.17|4
1646578070000|2022-03-06 14:47:50|870.96|860.16|870.96|860.16|870.96|860.16|870.96|860.16|1
1646578080000|2022-03-06 14:48:00|871|860.2|871|860.2|871|860.2|871|860.2|1
1646578090000|2022-03-06 14:48:10|871.03|860.23|871.03|860.23|871.03|860.23|871.03|860.23|1
1646578100000|2022-03-06 14:48:20|871.14|860.34|871.14|860.34|871.14|860.34|871.14|860.34|1
1646578110000|2022-03-06 14:48:30|871.29|860.49|871.05|860.25|871.29|860.49|871.05|860.25|2
1646578120000|2022-03-06 14:48:40|870.96|860.16|870.94|860.14|870.96|860.16|870.94|860.14|2
1646578130000|2022-03-06 14:48:50|870.93|860.13|870.93|860.13|870.93|860.13|870.93|860.13|1
1646578140000|2022-03-06 14:49:00|871.03|860.23|871.03|860.23|871.03|860.23|871.03|860.23|1
1646578150000|2022-03-06 14:49:10|871.31|860.51|871.47|860.67|871.47|860.67|871.31|860.51|3
1646578160000|2022-03-06 14:49:20|871.37|860.57|871.78|860.98|871.78|860.98|871.37|860.57|6
1646578180000|2022-03-06 14:49:40|871.92|861.12|871.92|861.12|871.92|861.12|871.9|861.1|3
1646578200000|2022-03-06 14:50:00|872.01|861.21|872.01|861.21|872.01|861.21|872.01|861.21|1
1646578240000|2022-03-06 14:50:40|871.91|861.11|871.91|861.11|871.91|861.11|871.91|861.11|1
1646578260000|2022-03-06 14:51:00|871.93|861.13|872.04|861.24|872.04|861.24|871.93|861.13|3
1646578270000|2022-03-06 14:51:10|872.2|861.4|872.51|861.71|872.51|861.71|872.2|861.4|4
1646578280000|2022-03-06 14:51:20|872.31|861.51|872.96|862.16|872.96|862.16|872.31|861.51|6
1646578290000|2022-03-06 14:51:30|873.17|862.37|873.17|862.37|873.17|862.37|873.17|862.37|1
1646578300000|2022-03-06 14:51:40|872.96|862.16|872.72|861.92|872.99|862.19|872.72|861.92|6
1646578310000|2022-03-06 14:51:50|872.56|861.76|871.39|860.59|872.56|861.76|871.39|860.59|5
1646578320000|2022-03-06 14:52:00|871.36|860.56|870.79|859.99|871.36|860.56|870.79|859.99|9
1646578330000|2022-03-06 14:52:10|870.78|859.98|870.84|860.04|870.84|860.04|870.5|859.7|7
1646578360000|2022-03-06 14:52:40|870.83|860.03|870.17|859.37|870.83|860.03|870.17|859.37|4
1646578370000|2022-03-06 14:52:50|870.08|859.28|870.08|859.28|870.08|859.28|870.08|859.28|1
1646578380000|2022-03-06 14:53:00|870.03|859.23|870.03|859.23|870.03|859.23|870.03|859.23|1
1646578390000|2022-03-06 14:53:10|869.92|859.12|869.92|859.12|869.92|859.12|869.92|859.12|1
1646578400000|2022-03-06 14:53:20|870|859.2|870.23|859.43|870.23|859.43|870|859.2|3
1646578410000|2022-03-06 14:53:30|870.5|859.7|870.76|859.96|870.76|859.96|870.5|859.7|5
1646578420000|2022-03-06 14:53:40|870.55|859.75|870.55|859.75|870.55|859.75|870.55|859.75|1
1646578430000|2022-03-06 14:53:50|870.52|859.72|869.92|859.12|870.52|859.72|869.92|859.12|6
1646578450000|2022-03-06 14:54:10|869.95|859.15|869.95|859.15|869.95|859.15|869.95|859.15|1
1646578460000|2022-03-06 14:54:20|869.9|859.1|869.9|859.1|869.9|859.1|869.9|859.1|1
1646578480000|2022-03-06 14:54:40|869.89|859.09|869.89|859.09|869.89|859.09|869.89|859.09|1
1646578490000|2022-03-06 14:54:50|869.76|858.96|869.13|858.33|869.76|858.96|869.13|858.33|5
1646578500000|2022-03-06 14:55:00|869.01|858.21|869.03|858.23|869.03|858.23|869.01|858.21|2
1646578510000|2022-03-06 14:55:10|869.05|858.25|869.05|858.25|869.05|858.25|869.05|858.25|1
1646578530000|2022-03-06 14:55:30|869.1|858.3|869.79|858.99|869.79|858.99|869.1|858.3|5
1646578540000|2022-03-06 14:55:40|869.77|858.97|869.77|858.97|869.77|858.97|869.77|858.97|1
1646578550000|2022-03-06 14:55:50|869.67|858.87|869.07|858.27|869.67|858.87|869.07|858.27|4
1646578560000|2022-03-06 14:56:00|869.2|858.4|869.57|858.77|869.57|858.77|869.2|858.4|2
1646578570000|2022-03-06 14:56:10|869.75|858.95|869.73|858.93|869.75|858.95|869.73|858.93|2
1646578580000|2022-03-06 14:56:20|869.7|858.9|869.72|858.92|869.72|858.92|869.7|858.9|2
1646578590000|2022-03-06 14:56:30|869.74|858.94|869.74|858.94|869.74|858.94|869.74|858.94|1
1646578600000|2022-03-06 14:56:40|869.79|858.99|869.79|858.99|869.79|858.99|869.79|858.99|1
1646578610000|2022-03-06 14:56:50|869.68|858.88|869.61|858.81|869.68|858.88|869.29|858.49|4
1646578640000|2022-03-06 14:57:20|869.89|859.09|869.86|859.06|869.89|859.09|869.86|859.06|2
1646578650000|2022-03-06 14:57:30|869.89|859.09|870.17|859.37|870.19|859.39|869.89|859.09|5
1646578660000|2022-03-06 14:57:40|870.02|859.22|870.04|859.24|870.04|859.24|870.02|859.22|2
1646578680000|2022-03-06 14:58:00|870.19|859.39|870.03|859.23|870.33|859.53|870.03|859.23|6
1646578690000|2022-03-06 14:58:10|870.18|859.38|870.26|859.46|870.38|859.58|870.18|859.38|3
1646578700000|2022-03-06 14:58:20|870.13|859.33|869.51|858.71|870.13|859.33|869.51|858.71|6
1646578710000|2022-03-06 14:58:30|869.58|858.78|869.77|858.97|869.77|858.97|869.58|858.78|2
1646578720000|2022-03-06 14:58:40|869.5|858.7|869.9|859.1|869.9|859.1|869.5|858.7|3
1646578730000|2022-03-06 14:58:50|869.89|859.09|869.89|859.09|869.89|859.09|869.89|859.09|1
1646578750000|2022-03-06 14:59:10|869.92|859.12|869.92|859.12|869.92|859.12|869.92|859.12|1
1646578760000|2022-03-06 14:59:20|869.91|859.11|869.32|858.52|869.91|859.11|869.32|858.52|4
1646578770000|2022-03-06 14:59:30|869.04|858.24|868.52|857.72|869.04|858.24|868.52|857.72|6
1646578780000|2022-03-06 14:59:40|868.37|857.57|868.23|857.43|868.37|857.57|868.17|857.37|4
1646578790000|2022-03-06 14:59:50|868.43|857.63|868.39|857.59|868.43|857.63|868.39|857.59|2
1646578800000|2022-03-06 15:00:00|868.52|857.72|869.04|858.24|869.04|858.24|868.52|857.72|4
1646578810000|2022-03-06 15:00:10|869|858.2|868.33|857.53|869|858.2|868.33|857.53|4
1646578820000|2022-03-06 15:00:20|868.32|857.52|868.17|857.37|868.32|857.52|868.17|857.37|2
1646578830000|2022-03-06 15:00:30|868.28|857.48|868.28|857.48|868.28|857.48|868.28|857.48|1
1646578840000|2022-03-06 15:00:40|868.44|857.64|868.52|857.72|868.52|857.72|868.44|857.64|2
1646578850000|2022-03-06 15:00:50|868.77|857.97|868.77|857.97|868.77|857.97|868.77|857.97|1
1646578860000|2022-03-06 15:01:00|868.67|857.87|868.37|857.57|868.77|857.97|868.37|857.57|5
1646578870000|2022-03-06 15:01:10|868.36|857.56|868.36|857.56|868.36|857.56|868.36|857.56|1
1646578880000|2022-03-06 15:01:20|868.57|857.77|868.75|857.95|868.75|857.95|868.57|857.77|3
1646578890000|2022-03-06 15:01:30|868.58|857.78|868.6|857.8|868.6|857.8|868.58|857.78|2
1646578900000|2022-03-06 15:01:40|868.5|857.7|868.5|857.7|868.5|857.7|868.5|857.7|1
1646578910000|2022-03-06 15:01:50|868.57|857.77|868.03|857.23|868.57|857.77|868.03|857.23|4
1646578920000|2022-03-06 15:02:00|867.96|857.16|868.11|857.31|868.11|857.31|867.96|857.16|2
1646578940000|2022-03-06 15:02:20|867.96|857.16|867.96|857.16|867.96|857.16|867.96|857.16|1
1646578950000|2022-03-06 15:02:30|867.92|857.12|867.93|857.13|867.93|857.13|867.92|857.12|2
1646578960000|2022-03-06 15:02:40|867.91|857.11|867.91|857.11|867.91|857.11|867.91|857.11|1
1646578980000|2022-03-06 15:03:00|867.97|857.17|867.97|857.17|867.97|857.17|867.97|857.17|1
1646578990000|2022-03-06 15:03:10|867.92|857.12|867.92|857.12|867.92|857.12|867.92|857.12|1
1646579000000|2022-03-06 15:03:20|867.97|857.17|868.27|857.47|868.62|857.82|867.97|857.17|8
1646579010000|2022-03-06 15:03:30|868.42|857.62|868.27|857.47|868.42|857.62|868.27|857.47|2
1646579020000|2022-03-06 15:03:40|868.12|857.32|868.65|857.85|868.65|857.85|868.12|857.32|4
1646579030000|2022-03-06 15:03:50|868.47|857.67|868.02|857.22|868.47|857.67|868.02|857.22|4
1646579040000|2022-03-06 15:04:00|867.91|857.11|867.8|857|867.91|857.11|867.8|857|3
1646579050000|2022-03-06 15:04:10|867.88|857.08|867.88|857.08|867.88|857.08|867.88|857.08|1
1646579060000|2022-03-06 15:04:20|867.94|857.14|867.92|857.12|867.94|857.14|867.92|857.12|2
1646579070000|2022-03-06 15:04:30|868.11|857.31|868.9|858.1|868.9|858.1|868.11|857.31|5
1646579080000|2022-03-06 15:04:40|868.81|858.01|868.68|857.88|868.81|858.01|868.44|857.64|3
1646579090000|2022-03-06 15:04:50|868.65|857.85|868.91|858.11|868.91|858.11|868.65|857.85|4
1646579100000|2022-03-06 15:05:00|868.9|858.1|868.9|858.1|868.9|858.1|868.9|858.1|1
1646579110000|2022-03-06 15:05:10|868.88|858.08|868.77|857.97|868.88|858.08|868.77|857.97|3
1646579120000|2022-03-06 15:05:20|868.63|857.83|868.2|857.4|868.63|857.83|868.2|857.4|3
1646579130000|2022-03-06 15:05:30|868.29|857.49|868.29|857.49|868.29|857.49|868.2|857.4|3
1646579140000|2022-03-06 15:05:40|868.2|857.4|868.2|857.4|868.2|857.4|868.2|857.4|1
1646579150000|2022-03-06 15:05:50|868.15|857.35|868.1|857.3|868.15|857.35|868.05|857.25|3
1646579160000|2022-03-06 15:06:00|868.05|857.25|868.05|857.25|868.05|857.25|868.04|857.24|3
1646579170000|2022-03-06 15:06:10|867.97|857.17|867.96|857.16|867.97|857.17|867.96|857.16|2
1646579180000|2022-03-06 15:06:20|868.13|857.33|868.14|857.34|868.14|857.34|868.13|857.33|4
1646579190000|2022-03-06 15:06:30|868.15|857.35|867.93|857.13|868.15|857.35|867.93|857.13|3
1646579200000|2022-03-06 15:06:40|867.8|857|867.8|857|867.8|857|867.8|857|1
1646579210000|2022-03-06 15:06:50|867.58|856.78|867.58|856.78|867.58|856.78|867.58|856.78|1
1646579220000|2022-03-06 15:07:00|867.38|856.58|867.43|856.63|867.43|856.63|867.38|856.58|2
1646579230000|2022-03-06 15:07:10|867.7|856.9|867.7|856.9|867.7|856.9|867.7|856.9|1
1646579240000|2022-03-06 15:07:20|867.8|857|866.75|855.95|867.8|857|866.75|855.95|7
1646579250000|2022-03-06 15:07:30|866.55|855.75|864.92|854.12|866.55|855.75|864.92|854.12|12
1646579260000|2022-03-06 15:07:40|864.98|854.18|865.68|854.88|865.68|854.88|864.98|854.18|5
1646579270000|2022-03-06 15:07:50|865.39|854.59|865.38|854.58|865.39|854.59|865.31|854.51|6
1646579280000|2022-03-06 15:08:00|865.35|854.55|865.04|854.24|865.44|854.64|865.04|854.24|6
1646579290000|2022-03-06 15:08:10|865.01|854.21|865.03|854.23|865.53|854.73|865.01|854.21|8
1646579300000|2022-03-06 15:08:20|864.92|854.12|864.92|854.12|865.04|854.24|864.92|854.12|3
1646579310000|2022-03-06 15:08:30|864.91|854.11|864.91|854.11|864.91|854.11|864.64|853.84|7
1646579320000|2022-03-06 15:08:40|864.74|853.94|863.72|852.92|864.85|854.05|863.72|852.92|10
1646579330000|2022-03-06 15:08:50|863.35|852.55|863.69|852.89|863.73|852.93|863.26|852.46|12
1646579340000|2022-03-06 15:09:00|863.59|852.79|863.53|852.73|863.59|852.79|863.05|852.25|8
1646579350000|2022-03-06 15:09:10|863.51|852.71|863.84|853.04|863.93|853.13|863.51|852.71|7
1646579360000|2022-03-06 15:09:20|863.74|852.94|863.2|852.4|863.74|852.94|862.99|852.19|10
1646579370000|2022-03-06 15:09:30|863.18|852.38|863.84|853.04|863.84|853.04|863.18|852.38|2
1646579380000|2022-03-06 15:09:40|863.67|852.87|863.12|852.32|863.7|852.9|863.12|852.32|8
1646579390000|2022-03-06 15:09:50|862.99|852.19|862.91|852.11|862.99|852.19|862.91|852.11|2
1646579400000|2022-03-06 15:10:00|863.04|852.24|863.82|853.02|863.82|853.02|863.04|852.24|6
1646579410000|2022-03-06 15:10:10|863.81|853.01|864.45|853.65|864.51|853.71|863.81|853.01|10
1646579420000|2022-03-06 15:10:20|864.38|853.58|863.44|852.64|864.38|853.58|863.44|852.64|7
1646579430000|2022-03-06 15:10:30|863.37|852.57|863.37|852.57|863.6|852.8|863.37|852.57|3
1646579440000|2022-03-06 15:10:40|863.36|852.56|863.81|853.01|863.88|853.08|863.36|852.56|5
1646579450000|2022-03-06 15:10:50|863.84|853.04|863.27|852.47|863.84|853.04|863.27|852.47|6
1646579470000|2022-03-06 15:11:10|863.24|852.44|863.76|852.96|863.76|852.96|863.24|852.44|3
1646579490000|2022-03-06 15:11:30|863.47|852.67|863.28|852.48|863.77|852.97|863.28|852.48|7
1646579500000|2022-03-06 15:11:40|863.26|852.46|863.26|852.46|863.26|852.46|863.26|852.46|1
1646579510000|2022-03-06 15:11:50|863.27|852.47|863.27|852.47|863.27|852.47|863.27|852.47|1
1646579520000|2022-03-06 15:12:00|863.26|852.46|863.27|852.47|863.27|852.47|863.26|852.46|2
1646579530000|2022-03-06 15:12:10|863.32|852.52|863.83|853.03|863.85|853.05|863.32|852.52|5
1646579540000|2022-03-06 15:12:20|863.91|853.11|863.85|853.05|864|853.2|863.85|853.05|5
1646579550000|2022-03-06 15:12:30|863.57|852.77|863.85|853.05|863.85|853.05|863.46|852.66|6
1646579580000|2022-03-06 15:13:00|863.9|853.1|863.9|853.1|863.9|853.1|863.9|853.1|1
1646579600000|2022-03-06 15:13:20|863.98|853.18|863.98|853.18|863.98|853.18|863.98|853.18|1
1646579610000|2022-03-06 15:13:30|863.9|853.1|863.9|853.1|863.9|853.1|863.9|853.1|1
1646579620000|2022-03-06 15:13:40|863.89|853.09|863.89|853.09|863.89|853.09|863.89|853.09|1
1646579630000|2022-03-06 15:13:50|863.9|853.1|863.88|853.08|863.96|853.16|863.87|853.07|8
1646579640000|2022-03-06 15:14:00|863.86|853.06|863.86|853.06|863.86|853.06|863.86|853.06|1
1646579650000|2022-03-06 15:14:10|863.82|853.02|863.82|853.02|863.82|853.02|863.82|853.02|1
1646579670000|2022-03-06 15:14:30|863.75|852.95|863.34|852.54|863.75|852.95|863.29|852.49|4
1646579680000|2022-03-06 15:14:40|863.16|852.36|863.27|852.47|863.27|852.47|863.16|852.36|2
1646579690000|2022-03-06 15:14:50|863.43|852.63|863.43|852.63|863.43|852.63|863.43|852.63|1
1646579700000|2022-03-06 15:15:00|863.31|852.51|863.79|852.99|863.79|852.99|863.2|852.4|6
1646579710000|2022-03-06 15:15:10|863.68|852.88|863.4|852.6|863.68|852.88|863.26|852.46|6
1646579720000|2022-03-06 15:15:20|863.55|852.75|863.77|852.97|863.77|852.97|863.55|852.75|2
1646579740000|2022-03-06 15:15:40|863.76|852.96|863.71|852.91|863.85|853.05|863.71|852.91|3
1646579760000|2022-03-06 15:16:00|863.61|852.81|863.83|853.03|863.91|853.11|863.46|852.66|8
1646579770000|2022-03-06 15:16:10|863.91|853.11|864.49|853.69|864.75|853.95|863.91|853.11|6
1646579780000|2022-03-06 15:16:20|864.36|853.56|864.83|854.03|864.83|854.03|864.36|853.56|7
1646579790000|2022-03-06 15:16:30|864.87|854.07|864.89|854.09|864.89|854.09|864.83|854.03|7
1646579800000|2022-03-06 15:16:40|865|854.2|864.97|854.17|865|854.2|864.97|854.17|2
1646579810000|2022-03-06 15:16:50|864.89|854.09|864.71|853.91|864.89|854.09|864.63|853.83|4
1646579820000|2022-03-06 15:17:00|864.72|853.92|865.01|854.21|865.01|854.21|864.72|853.92|4
1646579830000|2022-03-06 15:17:10|865|854.2|865.04|854.24|865.04|854.24|865|854.2|2
1646579840000|2022-03-06 15:17:20|865.05|854.25|865.05|854.25|865.05|854.25|865.05|854.25|1
1646579850000|2022-03-06 15:17:30|865.12|854.32|865.1|854.3|865.19|854.39|865.1|854.3|3
1646579860000|2022-03-06 15:17:40|865.05|854.25|865.05|854.25|865.05|854.25|865.04|854.24|3
1646579870000|2022-03-06 15:17:50|864.95|854.15|864.01|853.21|864.95|854.15|864.01|853.21|5
1646579880000|2022-03-06 15:18:00|863.59|852.79|863.78|852.98|863.78|852.98|863.36|852.56|7
1646579890000|2022-03-06 15:18:10|863.67|852.87|863.02|852.22|863.67|852.87|863.02|852.22|6
1646579920000|2022-03-06 15:18:40|863.2|852.4|863.36|852.56|863.81|853.01|863.2|852.4|11
1646579930000|2022-03-06 15:18:50|863.39|852.59|863.39|852.59|863.39|852.59|863.39|852.59|1
1646579940000|2022-03-06 15:19:00|863.4|852.6|862.07|851.27|863.4|852.6|862.07|851.27|10
1646579950000|2022-03-06 15:19:10|861.97|851.17|860.58|849.78|861.97|851.17|860.34|849.54|12
1646579960000|2022-03-06 15:19:20|860.34|849.54|860.51|849.71|860.62|849.82|860.34|849.54|5
1646579970000|2022-03-06 15:19:30|860.53|849.73|860.12|849.32|860.53|849.73|860.12|849.32|5
1646579980000|2022-03-06 15:19:40|860.05|849.25|859.64|848.84|860.07|849.27|859.6|848.8|7
1646579990000|2022-03-06 15:19:50|859.55|848.75|859.88|849.08|859.9|849.1|859.55|848.75|5
1646580000000|2022-03-06 15:20:00|859.9|849.1|859.9|849.1|859.9|849.1|859.9|849.1|1
1646580010000|2022-03-06 15:20:10|859.94|849.14|860.05|849.25|860.05|849.25|859.94|849.14|4
1646580020000|2022-03-06 15:20:20|860.04|849.24|859.59|848.79|860.04|849.24|859.59|848.79|3
1646580030000|2022-03-06 15:20:30|859.3|848.5|858.9|848.1|859.3|848.5|858.9|848.1|6
1646580040000|2022-03-06 15:20:40|858.87|848.07|859.83|849.03|859.83|849.03|858.87|848.07|8
1646580050000|2022-03-06 15:20:50|859.86|849.06|859.91|849.11|859.91|849.11|859.86|849.06|2
1646580060000|2022-03-06 15:21:00|859.89|849.09|860.62|849.82|860.62|849.82|859.89|849.09|11
1646580070000|2022-03-06 15:21:10|860.67|849.87|860.68|849.88|860.68|849.88|860.67|849.87|2
1646580080000|2022-03-06 15:21:20|860.91|850.11|861.24|850.44|861.24|850.44|860.91|850.11|6
1646580090000|2022-03-06 15:21:30|861.2|850.4|861|850.2|861.4|850.6|861|850.2|6
1646580100000|2022-03-06 15:21:40|860.92|850.12|860.91|850.11|860.92|850.12|860.91|850.11|2
1646580120000|2022-03-06 15:22:00|860.92|850.12|860.92|850.12|860.92|850.12|860.92|850.12|1
1646580130000|2022-03-06 15:22:10|861.03|850.23|861.03|850.23|861.03|850.23|861.03|850.23|1
1646580140000|2022-03-06 15:22:20|861.17|850.37|861.27|850.47|861.27|850.47|861.15|850.35|4
1646580150000|2022-03-06 15:22:30|861.15|850.35|861.27|850.47|861.27|850.47|861.15|850.35|4
1646580160000|2022-03-06 15:22:40|861.24|850.44|861.79|850.99|861.8|851|861.24|850.44|7
1646580180000|2022-03-06 15:23:00|861.8|851|861.91|851.11|861.91|851.11|861.8|851|2
1646580190000|2022-03-06 15:23:10|861.9|851.1|861.47|850.67|861.9|851.1|861.47|850.67|4
1646580210000|2022-03-06 15:23:30|861.51|850.71|861.47|850.67|861.51|850.71|861.31|850.51|4
1646580220000|2022-03-06 15:23:40|861.68|850.88|862.03|851.23|862.03|851.23|861.68|850.88|7
1646580230000|2022-03-06 15:23:50|862.16|851.36|862.16|851.36|862.16|851.36|862.16|851.36|1
1646580240000|2022-03-06 15:24:00|862.13|851.33|862.18|851.38|862.18|851.38|862.13|851.33|4
1646580250000|2022-03-06 15:24:10|862.11|851.31|862.11|851.31|862.11|851.31|862.11|851.31|1
1646580260000|2022-03-06 15:24:20|861.97|851.17|861.63|850.83|862.11|851.31|861.61|850.81|7
1646580270000|2022-03-06 15:24:30|861.66|850.86|861.55|850.75|861.66|850.86|861.55|850.75|2
1646580290000|2022-03-06 15:24:50|861.57|850.77|861.56|850.76|861.64|850.84|861.56|850.76|4
1646580300000|2022-03-06 15:25:00|861.38|850.58|861.45|850.65|861.45|850.65|861.38|850.58|2
1646580310000|2022-03-06 15:25:10|861.5|850.7|861.97|851.17|861.97|851.17|861.49|850.69|6
1646580320000|2022-03-06 15:25:20|862.18|851.38|862.45|851.65|862.45|851.65|862.18|851.38|4
1646580330000|2022-03-06 15:25:30|862.26|851.46|862.02|851.22|862.45|851.65|862.02|851.22|12
1646580340000|2022-03-06 15:25:40|862.07|851.27|862.23|851.43|862.36|851.56|862.05|851.25|7
1646580350000|2022-03-06 15:25:50|862.36|851.56|862.18|851.38|862.36|851.56|862.18|851.38|4
1646580360000|2022-03-06 15:26:00|862.03|851.23|861.92|851.12|862.03|851.23|861.92|851.12|2
1646580370000|2022-03-06 15:26:10|862.03|851.23|862.16|851.36|862.16|851.36|862.03|851.23|3
1646580380000|2022-03-06 15:26:20|862.14|851.34|862.33|851.53|862.33|851.53|862.14|851.34|3
1646580400000|2022-03-06 15:26:40|862.43|851.63|862.43|851.63|862.43|851.63|862.43|851.63|1
1646580410000|2022-03-06 15:26:50|862.53|851.73|862.9|852.1|862.9|852.1|862.53|851.73|6
1646580420000|2022-03-06 15:27:00|862.76|851.96|862.83|852.03|862.83|852.03|862.55|851.75|5
1646580430000|2022-03-06 15:27:10|862.91|852.11|862.97|852.17|862.97|852.17|862.91|852.11|2
1646580450000|2022-03-06 15:27:30|862.95|852.15|862.95|852.15|862.95|852.15|862.95|852.15|1
1646580460000|2022-03-06 15:27:40|863.14|852.34|863.41|852.61|863.41|852.61|863.14|852.34|3
1646580470000|2022-03-06 15:27:50|863.44|852.64|863.66|852.86|863.85|853.05|863.44|852.64|6
1646580480000|2022-03-06 15:28:00|863.46|852.66|863.41|852.61|863.46|852.66|863.36|852.56|3
1646580490000|2022-03-06 15:28:10|863.3|852.5|863.41|852.61|863.41|852.61|863.21|852.41|4
1646580500000|2022-03-06 15:28:20|863.24|852.44|863.44|852.64|863.44|852.64|863.24|852.44|2
1646580510000|2022-03-06 15:28:30|863.53|852.73|863.88|853.08|863.88|853.08|863.53|852.73|4
1646580520000|2022-03-06 15:28:40|864.01|853.21|863.98|853.18|864.01|853.21|863.94|853.14|3
1646580540000|2022-03-06 15:29:00|863.9|853.1|864.04|853.24|864.04|853.24|863.9|853.1|2
1646580550000|2022-03-06 15:29:10|863.82|853.02|863.65|852.85|863.82|853.02|863.65|852.85|4
1646580560000|2022-03-06 15:29:20|863.84|853.04|863.88|853.08|863.88|853.08|863.84|853.04|2
1646580570000|2022-03-06 15:29:30|864|853.2|864.06|853.26|864.06|853.26|864|853.2|2
1646580580000|2022-03-06 15:29:40|863.84|853.04|863.8|853|863.84|853.04|863.8|853|2
1646580590000|2022-03-06 15:29:50|863.83|853.03|863.41|852.61|864.06|853.26|863.32|852.52|6
1646580600000|2022-03-06 15:30:00|863.49|852.69|863.74|852.94|863.83|853.03|863.49|852.69|3
1646580620000|2022-03-06 15:30:20|863.9|853.1|863.9|853.1|863.9|853.1|863.9|853.1|1
1646580660000|2022-03-06 15:31:00|863.83|853.03|863.83|853.03|863.83|853.03|863.83|853.03|1
1646580680000|2022-03-06 15:31:20|863.91|853.11|863.83|853.03|863.91|853.11|863.83|853.03|2
1646580690000|2022-03-06 15:31:30|863.87|853.07|863.96|853.16|864.06|853.26|863.87|853.07|5
1646580700000|2022-03-06 15:31:40|863.92|853.12|864.24|853.44|864.4|853.6|863.92|853.12|7
1646580710000|2022-03-06 15:31:50|864.33|853.53|864.33|853.53|864.33|853.53|864.33|853.53|1
1646580720000|2022-03-06 15:32:00|864.4|853.6|864.09|853.29|864.4|853.6|864.09|853.29|3
1646580730000|2022-03-06 15:32:10|864.06|853.26|864.06|853.26|864.06|853.26|864.06|853.26|1
1646580750000|2022-03-06 15:32:30|864.08|853.28|864.12|853.32|864.12|853.32|864.08|853.28|2
1646580760000|2022-03-06 15:32:40|864.11|853.31|863.62|852.82|864.11|853.31|863.62|852.82|5
1646580770000|2022-03-06 15:32:50|863.52|852.72|863.05|852.25|863.52|852.72|862.91|852.11|8
1646580780000|2022-03-06 15:33:00|863.06|852.26|863.02|852.22|863.06|852.26|863.02|852.22|3
1646580790000|2022-03-06 15:33:10|863.09|852.29|863.09|852.29|863.09|852.29|863.09|852.29|1
1646580800000|2022-03-06 15:33:20|863.17|852.37|863.17|852.37|863.17|852.37|863.17|852.37|1
1646580820000|2022-03-06 15:33:40|863|852.2|863|852.2|863|852.2|863|852.2|1
1646580830000|2022-03-06 15:33:50|862.94|852.14|862.71|851.91|862.94|852.14|862.71|851.91|3
1646580840000|2022-03-06 15:34:00|862.5|851.7|861.93|851.13|862.5|851.7|861.93|851.13|4
1646580850000|2022-03-06 15:34:10|861.99|851.19|861.96|851.16|862.07|851.27|861.95|851.15|4
1646580890000|2022-03-06 15:34:50|862.17|851.37|862.21|851.41|862.21|851.41|862.17|851.37|2
1646580900000|2022-03-06 15:35:00|862.32|851.52|862.52|851.72|862.66|851.86|862.32|851.52|4
1646580910000|2022-03-06 15:35:10|862.66|851.86|862.89|852.09|862.89|852.09|862.66|851.86|3
1646580920000|2022-03-06 15:35:20|863.07|852.27|863.07|852.27|863.07|852.27|863.07|852.27|1
1646580930000|2022-03-06 15:35:30|862.95|852.15|864.2|853.4|864.2|853.4|862.95|852.15|8
1646580940000|2022-03-06 15:35:40|864.35|853.55|864.74|853.94|864.74|853.94|864.35|853.55|9
1646580950000|2022-03-06 15:35:50|864.65|853.85|864.34|853.54|864.74|853.94|864.09|853.29|12
1646580960000|2022-03-06 15:36:00|864.41|853.61|864.79|853.99|864.79|853.99|864.41|853.61|5
1646580970000|2022-03-06 15:36:10|864.88|854.08|864.88|854.08|864.88|854.08|864.88|854.08|1
1646580980000|2022-03-06 15:36:20|864.98|854.18|865.1|854.3|865.2|854.4|864.98|854.18|4
1646580990000|2022-03-06 15:36:30|865.26|854.46|865.6|854.8|865.6|854.8|865.26|854.46|4
1646581000000|2022-03-06 15:36:40|865.78|854.98|866.9|856.1|866.9|856.1|865.78|854.98|7
1646581010000|2022-03-06 15:36:50|866.91|856.11|866.91|856.11|866.91|856.11|866.91|856.11|1
1646581020000|2022-03-06 15:37:00|866.99|856.19|866.88|856.08|866.99|856.19|866.88|856.08|3
1646581030000|2022-03-06 15:37:10|866.96|856.16|866.96|856.16|866.96|856.16|866.96|856.16|1
1646581040000|2022-03-06 15:37:20|867.16|856.36|867.17|856.37|867.19|856.39|866.97|856.17|5
1646581050000|2022-03-06 15:37:30|867.28|856.48|867.28|856.48|867.28|856.48|867.28|856.48|1
1646581060000|2022-03-06 15:37:40|867.48|856.68|867.61|856.81|867.84|857.04|867.48|856.68|8
1646581070000|2022-03-06 15:37:50|867.58|856.78|867.39|856.59|867.58|856.78|867.39|856.59|2
1646581080000|2022-03-06 15:38:00|867.29|856.49|866.26|855.46|867.29|856.49|866.18|855.38|10
1646581090000|2022-03-06 15:38:10|866.29|855.49|866.86|856.06|866.86|856.06|866.29|855.49|4
1646581100000|2022-03-06 15:38:20|866.96|856.16|866.96|856.16|866.96|856.16|866.96|856.16|1
1646581120000|2022-03-06 15:38:40|867.17|856.37|867.78|856.98|867.78|856.98|867.17|856.37|3
1646581130000|2022-03-06 15:38:50|867.75|856.95|867.85|857.05|867.86|857.06|867.75|856.95|4
1646581140000|2022-03-06 15:39:00|867.75|856.95|867.74|856.94|867.95|857.15|867.74|856.94|4
1646581150000|2022-03-06 15:39:10|867.46|856.66|867.27|856.47|867.46|856.66|867.27|856.47|5
1646581160000|2022-03-06 15:39:20|867.16|856.36|867.2|856.4|867.27|856.47|867.16|856.36|3
1646581170000|2022-03-06 15:39:30|867.19|856.39|867.75|856.95|867.75|856.95|867.1|856.3|7
1646581190000|2022-03-06 15:39:50|867.54|856.74|867.39|856.59|867.79|856.99|867.36|856.56|8
1646581200000|2022-03-06 15:40:00|867.21|856.41|867.21|856.41|867.21|856.41|867.07|856.27|8
1646581210000|2022-03-06 15:40:10|867.2|856.4|867.84|857.04|867.84|857.04|867.2|856.4|4
1646581220000|2022-03-06 15:40:20|868.03|857.23|868.03|857.23|868.03|857.23|868.03|857.23|1
1646581270000|2022-03-06 15:41:10|868.08|857.28|868.32|857.52|868.32|857.52|868.08|857.28|4
1646581280000|2022-03-06 15:41:20|868.24|857.44|868.75|857.95|868.75|857.95|868.24|857.44|4
1646581290000|2022-03-06 15:41:30|868.64|857.84|868.7|857.9|868.7|857.9|868.19|857.39|8
1646581310000|2022-03-06 15:41:50|868.71|857.91|868.8|858|868.8|858|868.71|857.91|2
1646581320000|2022-03-06 15:42:00|868.82|858.02|868.93|858.13|868.93|858.13|868.81|858.01|5
1646581330000|2022-03-06 15:42:10|869.05|858.25|869.43|858.63|869.87|859.07|868.93|858.13|11
1646581340000|2022-03-06 15:42:20|869.23|858.43|869.21|858.41|869.26|858.46|869.21|858.41|4
1646581350000|2022-03-06 15:42:30|868.98|858.18|869.24|858.44|869.24|858.44|868.98|858.18|3
1646581360000|2022-03-06 15:42:40|869.35|858.55|869.59|858.79|869.59|858.79|869.35|858.55|2
1646581370000|2022-03-06 15:42:50|869.61|858.81|869.99|859.19|869.99|859.19|869.61|858.81|4
1646581390000|2022-03-06 15:43:10|869.93|859.13|869.93|859.13|869.93|859.13|869.47|858.67|5
1646581400000|2022-03-06 15:43:20|869.97|859.17|869.97|859.17|869.97|859.17|869.97|859.17|1
1646581420000|2022-03-06 15:43:40|869.88|859.08|869.65|858.85|869.88|859.08|869.65|858.85|2
1646581430000|2022-03-06 15:43:50|869.59|858.79|868.74|857.94|869.59|858.79|868.74|857.94|10
1646581440000|2022-03-06 15:44:00|868.83|858.03|869.56|858.76|869.56|858.76|868.72|857.92|6
1646581450000|2022-03-06 15:44:10|869.55|858.75|869.25|858.45|869.56|858.76|869.23|858.43|5
1646581460000|2022-03-06 15:44:20|869.37|858.57|869.75|858.95|869.88|859.08|869.33|858.53|6
1646581470000|2022-03-06 15:44:30|869.88|859.08|869.75|858.95|869.88|859.08|869.63|858.83|4
1646581480000|2022-03-06 15:44:40|869.88|859.08|869.88|859.08|869.88|859.08|869.88|859.08|1
1646581490000|2022-03-06 15:44:50|869.75|858.95|869.59|858.79|869.75|858.95|869.3|858.5|6
1646581500000|2022-03-06 15:45:00|869.27|858.47|869.67|858.87|869.67|858.87|869.27|858.47|3
1646581510000|2022-03-06 15:45:10|869.87|859.07|869.67|858.87|869.87|859.07|869.67|858.87|2
1646581520000|2022-03-06 15:45:20|869.87|859.07|869.88|859.08|869.88|859.08|869.87|859.07|2
1646581530000|2022-03-06 15:45:30|869.87|859.07|869.89|859.09|869.89|859.09|869.87|859.07|3
1646581540000|2022-03-06 15:45:40|869.91|859.11|869.91|859.11|869.91|859.11|869.91|859.11|1
1646581550000|2022-03-06 15:45:50|869.9|859.1|869.91|859.11|869.91|859.11|869.9|859.1|2
1646581560000|2022-03-06 15:46:00|869.93|859.13|869.93|859.13|869.93|859.13|869.93|859.13|1
1646581570000|2022-03-06 15:46:10|870.03|859.23|870.39|859.59|870.5|859.7|870.03|859.23|6
1646581580000|2022-03-06 15:46:20|870.5|859.7|870.62|859.82|870.62|859.82|870.5|859.7|2
1646581590000|2022-03-06 15:46:30|870.41|859.61|870.18|859.38|870.41|859.61|870.18|859.38|4
1646581600000|2022-03-06 15:46:40|870.08|859.28|870.08|859.28|870.08|859.28|870.08|859.28|1
1646581610000|2022-03-06 15:46:50|870.02|859.22|870.02|859.22|870.02|859.22|870.02|859.22|1
1646581620000|2022-03-06 15:47:00|870.09|859.29|870.27|859.47|870.37|859.57|870.09|859.29|5
1646581630000|2022-03-06 15:47:10|870.31|859.51|870.58|859.78|870.58|859.78|870.31|859.51|3
1646581640000|2022-03-06 15:47:20|870.6|859.8|870.61|859.81|870.61|859.81|870.6|859.8|2
1646581650000|2022-03-06 15:47:30|870.51|859.71|870.6|859.8|870.6|859.8|870.51|859.71|2
1646581660000|2022-03-06 15:47:40|870.67|859.87|870.68|859.88|870.68|859.88|870.67|859.87|2
1646581670000|2022-03-06 15:47:50|870.61|859.81|870.59|859.79|870.61|859.81|870.52|859.72|3
1646581680000|2022-03-06 15:48:00|870.52|859.72|870.3|859.5|870.57|859.77|870.3|859.5|6
1646581690000|2022-03-06 15:48:10|870.13|859.33|870.56|859.76|870.56|859.76|870.13|859.33|4
1646581700000|2022-03-06 15:48:20|870.51|859.71|870.61|859.81|870.61|859.81|870.51|859.71|2
1646581710000|2022-03-06 15:48:30|870.56|859.76|870.31|859.51|870.56|859.76|870.25|859.45|4
1646581720000|2022-03-06 15:48:40|870.21|859.41|870.21|859.41|870.21|859.41|870.21|859.41|1
1646581730000|2022-03-06 15:48:50|869.98|859.18|869.96|859.16|869.98|859.18|869.96|859.16|2
1646581750000|2022-03-06 15:49:10|869.98|859.18|869.98|859.18|869.98|859.18|869.98|859.18|1
1646581770000|2022-03-06 15:49:30|869.86|859.06|869.02|858.22|869.86|859.06|869.02|858.22|8
1646581780000|2022-03-06 15:49:40|868.91|858.11|868.92|858.12|868.92|858.12|868.91|858.11|2
1646581790000|2022-03-06 15:49:50|868.98|858.18|869.72|858.92|869.72|858.92|868.98|858.18|5
1646581800000|2022-03-06 15:50:00|869.64|858.84|869.66|858.86|869.66|858.86|869.64|858.84|3
1646581810000|2022-03-06 15:50:10|869.57|858.77|869.18|858.38|869.57|858.77|869.16|858.36|4
1646581820000|2022-03-06 15:50:20|869.2|858.4|869.44|858.64|869.66|858.86|869.2|858.4|7
1646581830000|2022-03-06 15:50:30|869.51|858.71|869.75|858.95|869.75|858.95|869.51|858.71|4
1646581850000|2022-03-06 15:50:50|869.72|858.92|869.72|858.92|869.72|858.92|869.72|858.92|1
1646581860000|2022-03-06 15:51:00|869.64|858.84|869.64|858.84|869.64|858.84|869.64|858.84|1
1646581870000|2022-03-06 15:51:10|869.72|858.92|869.72|858.92|869.72|858.92|869.72|858.92|1
1646581890000|2022-03-06 15:51:30|869.87|859.07|869.13|858.33|869.87|859.07|869.13|858.33|4
1646581900000|2022-03-06 15:51:40|869.08|858.28|869.08|858.28|869.08|858.28|869.08|858.28|1
1646581910000|2022-03-06 15:51:50|869.07|858.27|868.84|858.04|869.07|858.27|868.84|858.04|2
1646581920000|2022-03-06 15:52:00|868.91|858.11|868.88|858.08|868.91|858.11|868.88|858.08|2
1646581940000|2022-03-06 15:52:20|868.9|858.1|868.9|858.1|868.9|858.1|868.9|858.1|1
1646581950000|2022-03-06 15:52:30|868.94|858.14|869.13|858.33|869.13|858.33|868.94|858.14|2
1646581960000|2022-03-06 15:52:40|869.38|858.58|869.46|858.66|869.51|858.71|869.38|858.58|5
1646581970000|2022-03-06 15:52:50|869.4|858.6|869.76|858.96|869.76|858.96|869.4|858.6|6
1646581990000|2022-03-06 15:53:10|869.65|858.85|869.65|858.85|869.65|858.85|869.65|858.85|1
1646582000000|2022-03-06 15:53:20|869.77|858.97|869.88|859.08|869.88|859.08|869.77|858.97|4
1646582010000|2022-03-06 15:53:30|869.77|858.97|869.77|858.97|869.88|859.08|869.77|858.97|3
1646582030000|2022-03-06 15:53:50|869.65|858.85|869.55|858.75|869.65|858.85|869.05|858.25|9
1646582040000|2022-03-06 15:54:00|869.27|858.47|868.92|858.12|869.65|858.85|868.92|858.12|11
1646582050000|2022-03-06 15:54:10|869.1|858.3|869.49|858.69|869.49|858.69|869.1|858.3|2
1646582060000|2022-03-06 15:54:20|869.45|858.65|869.49|858.69|869.49|858.69|869.45|858.65|2
1646582070000|2022-03-06 15:54:30|869.48|858.68|869.77|858.97|869.77|858.97|869.48|858.68|3
1646582080000|2022-03-06 15:54:40|869.78|858.98|869.75|858.95|869.88|859.08|869.75|858.95|7
1646582100000|2022-03-06 15:55:00|869.83|859.03|869.83|859.03|869.83|859.03|869.83|859.03|1
1646582110000|2022-03-06 15:55:10|869.93|859.13|870.53|859.73|870.53|859.73|869.93|859.13|6
1646582120000|2022-03-06 15:55:20|870.51|859.71|870.67|859.87|870.67|859.87|870.51|859.71|6
1646582140000|2022-03-06 15:55:40|870.78|859.98|870.78|859.98|870.78|859.98|870.78|859.98|1
1646582160000|2022-03-06 15:56:00|870.79|859.99|870.79|859.99|870.79|859.99|870.79|859.99|1
1646582180000|2022-03-06 15:56:20|870.87|860.07|871.56|860.76|871.6|860.8|870.87|860.07|3
1646582190000|2022-03-06 15:56:30|871.03|860.23|871.61|860.81|871.65|860.85|871.03|860.23|5
1646582200000|2022-03-06 15:56:40|871.68|860.88|871.68|860.88|871.68|860.88|871.68|860.88|1
1646582210000|2022-03-06 15:56:50|871.56|860.76|871.68|860.88|871.77|860.97|871.56|860.76|4
1646582220000|2022-03-06 15:57:00|871.77|860.97|871.03|860.23|871.82|861.02|871.03|860.23|7
1646582230000|2022-03-06 15:57:10|870.86|860.06|870.87|860.07|870.87|860.07|870.86|860.06|2
1646582240000|2022-03-06 15:57:20|871.01|860.21|870.96|860.16|871.21|860.41|870.96|860.16|4
1646582280000|2022-03-06 15:58:00|870.92|860.12|870.81|860.01|870.92|860.12|870.81|860.01|3
1646582290000|2022-03-06 15:58:10|870.53|859.73|870.39|859.59|870.63|859.83|870.17|859.37|9
1646582320000|2022-03-06 15:58:40|870.37|859.57|870.37|859.57|870.37|859.57|870.37|859.57|1
1646582330000|2022-03-06 15:58:50|870.39|859.59|870.39|859.59|870.39|859.59|870.39|859.59|1
1646582340000|2022-03-06 15:59:00|870.28|859.48|870.64|859.84|870.64|859.84|870.28|859.48|3
1646582350000|2022-03-06 15:59:10|870.63|859.83|870.77|859.97|870.77|859.97|870.63|859.83|2
1646582360000|2022-03-06 15:59:20|870.68|859.88|870.68|859.88|870.68|859.88|870.68|859.88|1
1646582370000|2022-03-06 15:59:30|870.72|859.92|870.72|859.92|870.72|859.92|870.72|859.92|1
1646582380000|2022-03-06 15:59:40|870.61|859.81|870.72|859.92|870.72|859.92|870.61|859.81|2
1646582400000|2022-03-06 16:00:00|870.67|859.87|870.67|859.87|870.67|859.87|870.67|859.87|1
1646582410000|2022-03-06 16:00:10|870.65|859.85|870.31|859.51|870.65|859.85|870.31|859.51|5
1646582420000|2022-03-06 16:00:20|870.05|859.25|870.05|859.25|870.05|859.25|870.05|859.25|1
1646582430000|2022-03-06 16:00:30|870.09|859.29|870.09|859.29|870.09|859.29|870.09|859.29|1
1646582440000|2022-03-06 16:00:40|870.07|859.27|869.92|859.12|870.07|859.27|869.92|859.12|2
1646582450000|2022-03-06 16:00:50|869.81|859.01|868.9|858.1|869.81|859.01|868.9|858.1|6
1646582460000|2022-03-06 16:01:00|868.72|857.92|868.61|857.81|868.72|857.92|868.61|857.81|3
1646582470000|2022-03-06 16:01:10|868.63|857.83|868.87|858.07|868.87|858.07|868.63|857.83|5
1646582480000|2022-03-06 16:01:20|869|858.2|869.5|858.7|869.5|858.7|869|858.2|4
1646582490000|2022-03-06 16:01:30|869.88|859.08|869.88|859.08|869.88|859.08|869.88|859.08|1
1646582500000|2022-03-06 16:01:40|869.93|859.13|869.93|859.13|869.93|859.13|869.93|859.13|1
1646582510000|2022-03-06 16:01:50|869.88|859.08|869.88|859.08|869.88|859.08|869.88|859.08|1
1646582520000|2022-03-06 16:02:00|869.91|859.11|870.73|859.93|870.73|859.93|869.9|859.1|7
1646582530000|2022-03-06 16:02:10|870.91|860.11|870.13|859.33|870.91|860.11|870.13|859.33|7
1646582540000|2022-03-06 16:02:20|870.06|859.26|870.16|859.36|870.16|859.36|869.92|859.12|3
1646582550000|2022-03-06 16:02:30|870.15|859.35|869.97|859.17|870.15|859.35|869.97|859.17|2
1646582560000|2022-03-06 16:02:40|870.02|859.22|870.02|859.22|870.02|859.22|870.02|859.22|1
1646582570000|2022-03-06 16:02:50|870.11|859.31|870.64|859.84|870.78|859.98|870.11|859.31|5
1646582580000|2022-03-06 16:03:00|870.78|859.98|870.92|860.12|870.92|860.12|870.78|859.98|2
1646582590000|2022-03-06 16:03:10|870.96|860.16|871.91|861.11|871.91|861.11|870.96|860.16|9
1646582600000|2022-03-06 16:03:20|871.83|861.03|871.83|861.03|871.83|861.03|871.83|861.03|1
1646582610000|2022-03-06 16:03:30|871.8|861|872.89|862.09|872.89|862.09|871.8|861|7
1646582620000|2022-03-06 16:03:40|872.91|862.11|873.5|862.7|873.5|862.7|872.91|862.11|11
1646582630000|2022-03-06 16:03:50|873.52|862.72|874.79|863.99|874.79|863.99|873.52|862.72|6
1646582640000|2022-03-06 16:04:00|874.65|863.85|874.64|863.84|874.65|863.85|874.51|863.71|5
1646582650000|2022-03-06 16:04:10|874.71|863.91|875.07|864.27|875.36|864.56|874.71|863.91|10
1646582660000|2022-03-06 16:04:20|874.88|864.08|874.66|863.86|874.94|864.14|874.46|863.66|7
1646582670000|2022-03-06 16:04:30|874.46|863.66|872.86|862.06|874.46|863.66|872.8|862|14
1646582680000|2022-03-06 16:04:40|872.84|862.04|873.66|862.86|873.66|862.86|872.82|862.02|14
1646582690000|2022-03-06 16:04:50|873.88|863.08|873.88|863.08|873.88|863.08|873.82|863.02|5
1646582700000|2022-03-06 16:05:00|873.81|863.01|873.1|862.3|873.81|863.01|873.1|862.3|8
1646582710000|2022-03-06 16:05:10|873.02|862.22|871.9|861.1|873.02|862.22|871.9|861.1|11
1646582720000|2022-03-06 16:05:20|871.71|860.91|871.6|860.8|871.81|861.01|871.16|860.36|9
1646582730000|2022-03-06 16:05:30|871.49|860.69|871.1|860.3|871.62|860.82|871.1|860.3|5
1646582740000|2022-03-06 16:05:40|871.29|860.49|871.79|860.99|871.79|860.99|871.29|860.49|6
1646582750000|2022-03-06 16:05:50|871.67|860.87|870.98|860.18|871.72|860.92|870.98|860.18|8
1646582770000|2022-03-06 16:06:10|870.92|860.12|870|859.2|870.92|860.12|870|859.2|9
1646582780000|2022-03-06 16:06:20|869.92|859.12|869.88|859.08|869.92|859.12|869.88|859.08|2
1646582790000|2022-03-06 16:06:30|869.53|858.73|868.76|857.96|869.53|858.73|868.65|857.85|15
1646582800000|2022-03-06 16:06:40|868.66|857.86|868.67|857.87|868.75|857.95|868.66|857.86|4
1646582810000|2022-03-06 16:06:50|868.17|857.37|867.22|856.42|868.17|857.37|867.22|856.42|9
1646582820000|2022-03-06 16:07:00|867.23|856.43|865.92|855.12|867.23|856.43|865.92|855.12|8
1646582830000|2022-03-06 16:07:10|866.06|855.26|866.88|856.08|866.88|856.08|865.99|855.19|7
1646582840000|2022-03-06 16:07:20|866.99|856.19|867.68|856.88|867.68|856.88|866.94|856.14|6
1646582850000|2022-03-06 16:07:30|867.69|856.89|868.49|857.69|868.66|857.86|867.64|856.84|8
1646582860000|2022-03-06 16:07:40|868.04|857.24|868.78|857.98|868.78|857.98|868.04|857.24|7
1646582870000|2022-03-06 16:07:50|868.85|858.05|868.66|857.86|868.85|858.05|868.66|857.86|3
1646582880000|2022-03-06 16:08:00|868.78|857.98|869.46|858.66|869.54|858.74|868.78|857.98|6
1646582890000|2022-03-06 16:08:10|869.45|858.65|869.69|858.89|869.69|858.89|869.21|858.41|7
1646582900000|2022-03-06 16:08:20|869.63|858.83|869.06|858.26|869.63|858.83|869.06|858.26|7
1646582910000|2022-03-06 16:08:30|869.07|858.27|869.71|858.91|869.71|858.91|869.07|858.27|6
1646582930000|2022-03-06 16:08:50|869.18|858.38|869.23|858.43|869.32|858.52|869.14|858.34|5
1646582940000|2022-03-06 16:09:00|869.18|858.38|869.6|858.8|869.64|858.84|869.18|858.38|9
1646582950000|2022-03-06 16:09:10|869.77|858.97|870.43|859.63|870.49|859.69|869.76|858.96|10
1646582960000|2022-03-06 16:09:20|870.2|859.4|870.19|859.39|870.2|859.4|869.96|859.16|8
1646582970000|2022-03-06 16:09:30|870.48|859.68|870.12|859.32|870.57|859.77|870.12|859.32|7
1646582980000|2022-03-06 16:09:40|870.27|859.47|870.15|859.35|870.27|859.47|870.12|859.32|3
1646582990000|2022-03-06 16:09:50|869.97|859.17|869.94|859.14|870.15|859.35|869.94|859.14|3
1646583000000|2022-03-06 16:10:00|869.97|859.17|870.09|859.29|870.56|859.76|869.92|859.12|11
1646583010000|2022-03-06 16:10:10|869.98|859.18|869.92|859.12|869.98|859.18|869.92|859.12|2
1646583020000|2022-03-06 16:10:20|869.97|859.17|869.91|859.11|869.97|859.17|869.91|859.11|2
1646583030000|2022-03-06 16:10:30|869.97|859.17|869.92|859.12|869.97|859.17|869.92|859.12|2
1646583040000|2022-03-06 16:10:40|869.99|859.19|869.99|859.19|869.99|859.19|869.99|859.19|1
1646583050000|2022-03-06 16:10:50|870.16|859.36|870.54|859.74|870.66|859.86|870.16|859.36|6
1646583060000|2022-03-06 16:11:00|870.65|859.85|870.12|859.32|870.65|859.85|870.12|859.32|5
1646583070000|2022-03-06 16:11:10|870.25|859.45|870.61|859.81|870.61|859.81|870.25|859.45|5
1646583080000|2022-03-06 16:11:20|870.63|859.83|870.45|859.65|870.63|859.83|870.41|859.61|3
1646583090000|2022-03-06 16:11:30|870.64|859.84|871.74|860.94|871.74|860.94|870.64|859.84|9
1646583100000|2022-03-06 16:11:40|871.75|860.95|873.89|863.09|873.89|863.09|871.75|860.95|15
1646583110000|2022-03-06 16:11:50|874|863.2|874.61|863.81|874.61|863.81|874|863.2|12
1646583120000|2022-03-06 16:12:00|874.9|864.1|873.9|863.1|874.9|864.1|873.9|863.1|9
1646583130000|2022-03-06 16:12:10|873.69|862.89|873.92|863.12|874.03|863.23|873.37|862.57|10
1646583140000|2022-03-06 16:12:20|873.9|863.1|871.91|861.11|873.9|863.1|871.91|861.11|16
1646583150000|2022-03-06 16:12:30|871.99|861.19|872.75|861.95|872.76|861.96|871.91|861.11|14
1646583160000|2022-03-06 16:12:40|872.72|861.92|874.12|863.32|874.12|863.32|872.72|861.92|13
1646583170000|2022-03-06 16:12:50|874.25|863.45|874.71|863.91|874.71|863.91|874.03|863.23|12
1646583180000|2022-03-06 16:13:00|874.74|863.94|874.6|863.8|874.74|863.94|874.25|863.45|8
1646583190000|2022-03-06 16:13:10|874.45|863.65|874.17|863.37|874.6|863.8|874.17|863.37|8
1646583200000|2022-03-06 16:13:20|874.03|863.23|874.04|863.24|874.04|863.24|873.42|862.62|14
1646583210000|2022-03-06 16:13:30|874.34|863.54|873.99|863.19|874.5|863.7|873.98|863.18|10
1646583220000|2022-03-06 16:13:40|874.17|863.37|874.37|863.57|874.37|863.57|874|863.2|6
1646583230000|2022-03-06 16:13:50|874.46|863.66|875.27|864.47|875.27|864.47|874.46|863.66|17
1646583240000|2022-03-06 16:14:00|875.24|864.44|875.09|864.29|875.32|864.52|875.01|864.21|9
1646583250000|2022-03-06 16:14:10|875.24|864.44|874.76|863.96|875.24|864.44|874.74|863.94|6
1646583260000|2022-03-06 16:14:20|874.77|863.97|874.86|864.06|874.86|864.06|874.76|863.96|3
1646583270000|2022-03-06 16:14:30|875.2|864.4|875.5|864.7|875.5|864.7|875.2|864.4|8
1646583280000|2022-03-06 16:14:40|875.32|864.52|875.33|864.53|875.33|864.53|875.07|864.27|5
1646583290000|2022-03-06 16:14:50|875.22|864.42|875.38|864.58|875.48|864.68|875.1|864.3|11
1646583300000|2022-03-06 16:15:00|875.45|864.65|875.64|864.84|875.86|865.06|875.43|864.63|5
1646583310000|2022-03-06 16:15:10|875.59|864.79|875.17|864.37|875.59|864.79|875.17|864.37|4
1646583320000|2022-03-06 16:15:20|875.06|864.26|875.18|864.38|875.26|864.46|875.06|864.26|5
1646583330000|2022-03-06 16:15:30|875.28|864.48|875.87|865.07|875.87|865.07|875.18|864.38|8
1646583340000|2022-03-06 16:15:40|875.68|864.88|875.06|864.26|875.69|864.89|875.05|864.25|7
1646583350000|2022-03-06 16:15:50|875.19|864.39|875.31|864.51|875.66|864.86|875.06|864.26|7
1646583360000|2022-03-06 16:16:00|875.07|864.27|875.07|864.27|875.07|864.27|875.07|864.27|1
1646583370000|2022-03-06 16:16:10|875.08|864.28|875.23|864.43|875.23|864.43|875.08|864.28|2
1646583380000|2022-03-06 16:16:20|875.3|864.5|876.9|866.1|876.9|866.1|875.3|864.5|11
1646583390000|2022-03-06 16:16:30|876.91|866.11|876.95|866.15|876.95|866.15|876.89|866.09|6
1646583400000|2022-03-06 16:16:40|877.05|866.25|877.04|866.24|877.13|866.33|876.94|866.14|8
1646583410000|2022-03-06 16:16:50|876.96|866.16|877.72|866.92|877.72|866.92|876.96|866.16|6
1646583420000|2022-03-06 16:17:00|877.73|866.93|876.93|866.13|877.73|866.93|876.93|866.13|9
1646583430000|2022-03-06 16:17:10|876.83|866.03|876.38|865.58|876.88|866.08|876.38|865.58|10
1646583440000|2022-03-06 16:17:20|876.43|865.63|876.16|865.36|876.43|865.63|876.16|865.36|5
1646583450000|2022-03-06 16:17:30|876.11|865.31|875.9|865.1|876.11|865.31|875.89|865.09|3
1646583460000|2022-03-06 16:17:40|875.82|865.02|876.57|865.77|876.57|865.77|875.82|865.02|7
1646583470000|2022-03-06 16:17:50|876.68|865.88|876.73|865.93|876.73|865.93|876.68|865.88|4
1646583480000|2022-03-06 16:18:00|876.91|866.11|876.83|866.03|876.91|866.11|876.83|866.03|3
1646583490000|2022-03-06 16:18:10|876.47|865.67|875.94|865.14|876.47|865.67|875.94|865.14|4
1646583500000|2022-03-06 16:18:20|875.84|865.04|875.91|865.11|875.91|865.11|875.82|865.02|3
1646583510000|2022-03-06 16:18:30|875.82|865.02|875.01|864.21|875.89|865.09|875.01|864.21|7
1646583520000|2022-03-06 16:18:40|874.96|864.16|874.88|864.08|874.96|864.16|874.88|864.08|2
1646583530000|2022-03-06 16:18:50|874.89|864.09|874.79|863.99|874.89|864.09|874.68|863.88|8
1646583540000|2022-03-06 16:19:00|874.86|864.06|874.74|863.94|874.86|864.06|874.74|863.94|3
1646583550000|2022-03-06 16:19:10|874.75|863.95|874.75|863.95|874.75|863.95|874.73|863.93|4
1646583560000|2022-03-06 16:19:20|874.93|864.13|875.01|864.21|875.01|864.21|874.93|864.13|2
1646583570000|2022-03-06 16:19:30|875.58|864.78|875.84|865.04|875.89|865.09|875.56|864.76|7
1646583580000|2022-03-06 16:19:40|875.76|864.96|876.81|866.01|876.81|866.01|875.76|864.96|10
1646583590000|2022-03-06 16:19:50|876.88|866.08|876.88|866.08|876.88|866.08|876.35|865.55|7
1646583600000|2022-03-06 16:20:00|876.8|866|876.98|866.18|877.29|866.49|876.8|866|8
1646583610000|2022-03-06 16:20:10|877.07|866.27|876.97|866.17|877.07|866.27|876.92|866.12|3
1646583620000|2022-03-06 16:20:20|876.95|866.15|876.11|865.31|876.95|866.15|876.11|865.31|7
1646583630000|2022-03-06 16:20:30|875.86|865.06|875.83|865.03|875.86|865.06|875.83|865.03|2
1646583640000|2022-03-06 16:20:40|875.84|865.04|875.9|865.1|875.9|865.1|875.84|865.04|2
1646583650000|2022-03-06 16:20:50|875.84|865.04|875.83|865.03|875.84|865.04|875.83|865.03|2
1646583660000|2022-03-06 16:21:00|875.82|865.02|875.83|865.03|875.83|865.03|875.82|865.02|2
1646583670000|2022-03-06 16:21:10|875.82|865.02|875.62|864.82|875.82|865.02|874.92|864.12|8
1646583680000|2022-03-06 16:21:20|875.61|864.81|875.45|864.65|875.62|864.82|875.45|864.65|3
1646583690000|2022-03-06 16:21:30|875.25|864.45|874.22|863.42|875.25|864.45|874.22|863.42|11
1646583700000|2022-03-06 16:21:40|874.08|863.28|874.07|863.27|874.72|863.92|874.07|863.27|7
1646583710000|2022-03-06 16:21:50|874.23|863.43|874.83|864.03|874.83|864.03|874.23|863.43|3
1646583720000|2022-03-06 16:22:00|874.84|864.04|874.9|864.1|874.9|864.1|874.84|864.04|6
1646583730000|2022-03-06 16:22:10|875.01|864.21|875.32|864.52|875.64|864.84|875.01|864.21|10
1646583740000|2022-03-06 16:22:20|875.52|864.72|875.73|864.93|875.77|864.97|875.52|864.72|5
1646583750000|2022-03-06 16:22:30|875.24|864.44|874.46|863.66|875.24|864.44|874.25|863.45|15
1646583760000|2022-03-06 16:22:40|874.7|863.9|874.79|863.99|874.79|863.99|874.59|863.79|9
1646583770000|2022-03-06 16:22:50|874.8|864|874.9|864.1|875.03|864.23|874.8|864|4
1646583780000|2022-03-06 16:23:00|874.87|864.07|874.88|864.08|874.88|864.08|874.87|864.07|2
1646583790000|2022-03-06 16:23:10|874.84|864.04|874.21|863.41|874.84|864.04|874.19|863.39|5
1646583800000|2022-03-06 16:23:20|874.33|863.53|875.62|864.82|875.62|864.82|874.33|863.53|10
1646583810000|2022-03-06 16:23:30|875.92|865.12|875.9|865.1|875.92|865.12|875.66|864.86|8
1646583820000|2022-03-06 16:23:40|875.88|865.08|875.13|864.33|875.9|865.1|875.13|864.33|11
1646583830000|2022-03-06 16:23:50|875.47|864.67|875.7|864.9|875.73|864.93|875.47|864.67|3
1646583840000|2022-03-06 16:24:00|875.79|864.99|875.82|865.02|875.82|865.02|875.78|864.98|4
1646583860000|2022-03-06 16:24:20|875.81|865.01|875.75|864.95|875.82|865.02|875.22|864.42|10
1646583870000|2022-03-06 16:24:30|875.76|864.96|875.8|865|875.8|865|875.76|864.96|2
1646583880000|2022-03-06 16:24:40|875.86|865.06|876.77|865.97|876.77|865.97|875.86|865.06|9
1646583890000|2022-03-06 16:24:50|876.9|866.1|876.9|866.1|876.9|866.1|876.65|865.85|3
1646583900000|2022-03-06 16:25:00|876.76|865.96|876.18|865.38|876.76|865.96|876.18|865.38|4
1646583910000|2022-03-06 16:25:10|876.11|865.31|875.91|865.11|876.2|865.4|875.9|865.1|6
1646583920000|2022-03-06 16:25:20|875.9|865.1|875.83|865.03|875.9|865.1|875.83|865.03|2
1646583930000|2022-03-06 16:25:30|875.87|865.07|875.87|865.07|875.87|865.07|875.87|865.07|1
1646583940000|2022-03-06 16:25:40|875.84|865.04|875.84|865.04|875.84|865.04|875.84|865.04|1
1646583950000|2022-03-06 16:25:50|875.68|864.88|875.77|864.97|875.77|864.97|875.23|864.43|6
1646583970000|2022-03-06 16:26:10|875.65|864.85|875.89|865.09|875.89|865.09|875.08|864.28|11
1646583980000|2022-03-06 16:26:20|875.9|865.1|876.11|865.31|876.55|865.75|875.9|865.1|10
1646583990000|2022-03-06 16:26:30|876.31|865.51|876.48|865.68|876.69|865.89|876.31|865.51|6
1646584000000|2022-03-06 16:26:40|876.3|865.5|876.81|866.01|876.81|866.01|876.3|865.5|5
1646584010000|2022-03-06 16:26:50|876.83|866.03|876.83|866.03|876.83|866.03|876.83|866.03|1
1646584020000|2022-03-06 16:27:00|876.87|866.07|876.89|866.09|876.89|866.09|876.87|866.07|2
1646584050000|2022-03-06 16:27:30|876.9|866.1|877.31|866.51|877.31|866.51|876.9|866.1|4
1646584060000|2022-03-06 16:27:40|877.6|866.8|877.29|866.49|877.6|866.8|877.03|866.23|6
1646584080000|2022-03-06 16:28:00|877.05|866.25|877.05|866.25|877.05|866.25|877.05|866.25|1
1646584090000|2022-03-06 16:28:10|877.01|866.21|877.01|866.21|877.01|866.21|877.01|866.21|1
1646584100000|2022-03-06 16:28:20|876.96|866.16|877.16|866.36|877.16|866.36|876.96|866.16|3
1646584110000|2022-03-06 16:28:30|877.01|866.21|877.16|866.36|877.16|866.36|877.01|866.21|2
1646584120000|2022-03-06 16:28:40|877.01|866.21|877.59|866.79|877.59|866.79|876.96|866.16|6
1646584130000|2022-03-06 16:28:50|877.55|866.75|877.78|866.98|877.78|866.98|877.55|866.75|2
1646584140000|2022-03-06 16:29:00|877.64|866.84|877.01|866.21|877.64|866.84|877.01|866.21|4
1646584160000|2022-03-06 16:29:20|876.92|866.12|876.93|866.13|876.93|866.13|876.92|866.12|2
1646584170000|2022-03-06 16:29:30|876.92|866.12|876.92|866.12|876.92|866.12|876.92|866.12|1
1646584180000|2022-03-06 16:29:40|877.02|866.22|877.89|867.09|877.89|867.09|877.02|866.22|5
1646584200000|2022-03-06 16:30:00|877.85|867.05|877.85|867.05|877.89|867.09|877.8|867|6
1646584210000|2022-03-06 16:30:10|877.89|867.09|877.89|867.09|877.89|867.09|877.89|867.09|1
1646584220000|2022-03-06 16:30:20|877.9|867.1|877.9|867.1|877.9|867.1|877.9|867.1|1
1646584230000|2022-03-06 16:30:30|877.87|867.07|877.87|867.07|877.87|867.07|877.87|867.07|1
1646584240000|2022-03-06 16:30:40|878.09|867.29|877.9|867.1|878.41|867.61|877.9|867.1|8
1646584250000|2022-03-06 16:30:50|878.01|867.21|878.51|867.71|878.51|867.71|878.01|867.21|4
1646584260000|2022-03-06 16:31:00|878.49|867.69|878.03|867.23|878.74|867.94|878.03|867.23|11
1646584270000|2022-03-06 16:31:10|877.87|867.07|877.32|866.52|877.87|867.07|877.32|866.52|6
1646584280000|2022-03-06 16:31:20|877.37|866.57|876.92|866.12|877.37|866.57|876.92|866.12|9
1646584290000|2022-03-06 16:31:30|876.85|866.05|876.7|865.9|876.85|866.05|876.7|865.9|2
1646584300000|2022-03-06 16:31:40|876.57|865.77|876.08|865.28|876.57|865.77|876.08|865.28|5
1646584310000|2022-03-06 16:31:50|875.92|865.12|876.08|865.28|876.08|865.28|875.92|865.12|2
1646584320000|2022-03-06 16:32:00|875.97|865.17|875.97|865.17|875.97|865.17|875.97|865.17|1
1646584330000|2022-03-06 16:32:10|875.92|865.12|876.55|865.75|876.55|865.75|875.92|865.12|7
1646584340000|2022-03-06 16:32:20|876.49|865.69|876.07|865.27|876.74|865.94|876.07|865.27|8
1646584350000|2022-03-06 16:32:30|875.97|865.17|875.97|865.17|875.97|865.17|875.97|865.17|1
1646584360000|2022-03-06 16:32:40|876.07|865.27|876.07|865.27|876.07|865.27|876.07|865.27|1
1646584370000|2022-03-06 16:32:50|876.04|865.24|876.15|865.35|876.15|865.35|876.04|865.24|2
1646584380000|2022-03-06 16:33:00|876.25|865.45|876.59|865.79|876.59|865.79|876.25|865.45|3
1646584390000|2022-03-06 16:33:10|876.71|865.91|876.71|865.91|876.71|865.91|876.71|865.91|1
1646584410000|2022-03-06 16:33:30|876.69|865.89|876.25|865.45|876.69|865.89|876.25|865.45|5
1646584420000|2022-03-06 16:33:40|876.33|865.53|876.23|865.43|876.33|865.53|876.12|865.32|5
1646584430000|2022-03-06 16:33:50|875.99|865.19|875.95|865.15|875.99|865.19|875.95|865.15|2
1646584440000|2022-03-06 16:34:00|875.92|865.12|875.6|864.8|875.92|865.12|875.6|864.8|6
1646584450000|2022-03-06 16:34:10|875.58|864.78|874.9|864.1|875.58|864.78|874.9|864.1|7
1646584460000|2022-03-06 16:34:20|874.91|864.11|874.91|864.11|874.91|864.11|874.91|864.11|1
1646584470000|2022-03-06 16:34:30|875.02|864.22|875.07|864.27|875.2|864.4|874.96|864.16|6
1646584480000|2022-03-06 16:34:40|875.08|864.28|875.08|864.28|875.08|864.28|875.08|864.28|1
1646584500000|2022-03-06 16:35:00|874.93|864.13|874.86|864.06|874.93|864.13|874.86|864.06|2
1646584510000|2022-03-06 16:35:10|874.85|864.05|874.38|863.58|874.85|864.05|874.38|863.58|2
1646584520000|2022-03-06 16:35:20|874.7|863.9|873.92|863.12|874.7|863.9|873.92|863.12|7
1646584530000|2022-03-06 16:35:30|874.03|863.23|874.24|863.44|874.24|863.44|874.03|863.23|3
1646584540000|2022-03-06 16:35:40|874.37|863.57|874.13|863.33|874.37|863.57|874.13|863.33|3
1646584550000|2022-03-06 16:35:50|874.35|863.55|874.53|863.73|874.53|863.73|874.13|863.33|6
1646584560000|2022-03-06 16:36:00|874.52|863.72|874.63|863.83|874.64|863.84|874.52|863.72|4
1646584570000|2022-03-06 16:36:10|874.64|863.84|874.64|863.84|874.64|863.84|874.64|863.84|1
1646584580000|2022-03-06 16:36:20|874.65|863.85|874.06|863.26|874.65|863.85|874.06|863.26|3
1646584600000|2022-03-06 16:36:40|874.01|863.21|873.97|863.17|874.01|863.21|873.97|863.17|2
1646584620000|2022-03-06 16:37:00|874.01|863.21|874.81|864.01|874.81|864.01|873.96|863.16|8
1646584630000|2022-03-06 16:37:10|874.79|863.99|874.81|864.01|874.81|864.01|874.79|863.99|2
1646584640000|2022-03-06 16:37:20|874.85|864.05|874.8|864|874.85|864.05|874.79|863.99|3
1646584650000|2022-03-06 16:37:30|874.82|864.02|874.8|864|874.82|864.02|874.8|864|2
1646584660000|2022-03-06 16:37:40|874.86|864.06|874.88|864.08|874.88|864.08|874.86|864.06|3
1646584680000|2022-03-06 16:38:00|874.87|864.07|875.02|864.22|875.02|864.22|874.87|864.07|4
1646584690000|2022-03-06 16:38:10|874.82|864.02|874.82|864.02|874.82|864.02|874.82|864.02|1
1646584700000|2022-03-06 16:38:20|874.91|864.11|875.87|865.07|875.87|865.07|874.91|864.11|9
1646584710000|2022-03-06 16:38:30|875.68|864.88|875.3|864.5|875.68|864.88|875.3|864.5|4
1646584730000|2022-03-06 16:38:50|875.1|864.3|875.1|864.3|875.1|864.3|875.1|864.3|1
1646584740000|2022-03-06 16:39:00|875.21|864.41|875.21|864.41|875.3|864.5|875.21|864.41|3
1646584750000|2022-03-06 16:39:10|875.44|864.64|875.55|864.75|875.55|864.75|875.44|864.64|2
1646584760000|2022-03-06 16:39:20|875.36|864.56|875.36|864.56|875.54|864.74|875.36|864.56|3
1646584770000|2022-03-06 16:39:30|875.23|864.43|875.23|864.43|875.23|864.43|875.23|864.43|1
1646584780000|2022-03-06 16:39:40|875.2|864.4|874.43|863.63|875.2|864.4|874.43|863.63|6
1646584790000|2022-03-06 16:39:50|874.44|863.64|874.41|863.61|874.44|863.64|874.41|863.61|2
1646584800000|2022-03-06 16:40:00|874.39|863.59|873.9|863.1|874.39|863.59|873.9|863.1|8
1646584820000|2022-03-06 16:40:20|873.91|863.11|874.01|863.21|874.01|863.21|873.9|863.1|5
1646584830000|2022-03-06 16:40:30|874.1|863.3|874.02|863.22|874.1|863.3|874.02|863.22|2
1646584850000|2022-03-06 16:40:50|874.13|863.33|874.13|863.33|874.15|863.35|874.02|863.22|4
1646584860000|2022-03-06 16:41:00|874.26|863.46|874.41|863.61|874.41|863.61|874.26|863.46|3
1646584880000|2022-03-06 16:41:20|874.46|863.66|874.49|863.69|874.49|863.69|874.41|863.61|3
1646584890000|2022-03-06 16:41:30|874.75|863.95|874.78|863.98|874.91|864.11|874.75|863.95|3
1646584900000|2022-03-06 16:41:40|874.77|863.97|874.77|863.97|874.77|863.97|874.77|863.97|1
1646584920000|2022-03-06 16:42:00|874.71|863.91|874.73|863.93|874.73|863.93|874.71|863.91|3
1646584930000|2022-03-06 16:42:10|874.71|863.91|874.73|863.93|874.73|863.93|874.71|863.91|2
1646584950000|2022-03-06 16:42:30|874.88|864.08|874.98|864.18|874.98|864.18|874.88|864.08|2
1646584960000|2022-03-06 16:42:40|874.96|864.16|874.98|864.18|874.98|864.18|874.96|864.16|2
1646584970000|2022-03-06 16:42:50|875.23|864.43|875.23|864.43|875.46|864.66|875.23|864.43|3
1646584980000|2022-03-06 16:43:00|875.19|864.39|874.96|864.16|875.19|864.39|874.96|864.16|2
1646585000000|2022-03-06 16:43:20|874.89|864.09|874.96|864.16|874.96|864.16|874.89|864.09|3
1646585010000|2022-03-06 16:43:30|874.92|864.12|874.92|864.12|874.92|864.12|874.92|864.12|1
1646585040000|2022-03-06 16:44:00|874.91|864.11|874.91|864.11|874.91|864.11|874.91|864.11|1
1646585060000|2022-03-06 16:44:20|874.87|864.07|874.5|863.7|874.87|864.07|874.5|863.7|4
1646585070000|2022-03-06 16:44:30|874.52|863.72|874.55|863.75|874.62|863.82|874.48|863.68|6
1646585080000|2022-03-06 16:44:40|874.62|863.82|874.87|864.07|874.87|864.07|874.62|863.82|3
1646585090000|2022-03-06 16:44:50|874.93|864.13|875.72|864.92|875.72|864.92|874.93|864.13|6
1646585100000|2022-03-06 16:45:00|875.73|864.93|875.87|865.07|875.87|865.07|875.73|864.93|2
1646585110000|2022-03-06 16:45:10|875.68|864.88|875.28|864.48|875.68|864.88|875.28|864.48|5
1646585130000|2022-03-06 16:45:30|874.97|864.17|874.96|864.16|874.97|864.17|874.96|864.16|2
1646585150000|2022-03-06 16:45:50|874.97|864.17|874.97|864.17|874.97|864.17|874.97|864.17|1
1646585160000|2022-03-06 16:46:00|875.06|864.26|875.06|864.26|875.06|864.26|875.06|864.26|1
1646585170000|2022-03-06 16:46:10|875.12|864.32|875.23|864.43|875.23|864.43|875.12|864.32|3
1646585180000|2022-03-06 16:46:20|875.14|864.34|875.06|864.26|875.14|864.34|875.06|864.26|4
1646585190000|2022-03-06 16:46:30|874.96|864.16|875.02|864.22|875.02|864.22|874.96|864.16|3
1646585200000|2022-03-06 16:46:40|875.04|864.24|875.02|864.22|875.04|864.24|875.02|864.22|2
1646585210000|2022-03-06 16:46:50|875.04|864.24|875.04|864.24|875.04|864.24|875.04|864.24|1
1646585220000|2022-03-06 16:47:00|875.03|864.23|875.01|864.21|875.03|864.23|875.01|864.21|2
1646585230000|2022-03-06 16:47:10|874.92|864.12|875.01|864.21|875.01|864.21|874.92|864.12|2
1646585240000|2022-03-06 16:47:20|874.92|864.12|874.04|863.24|874.92|864.12|874.04|863.24|4
1646585250000|2022-03-06 16:47:30|874.07|863.27|874.09|863.29|874.59|863.79|874.07|863.27|7
1646585260000|2022-03-06 16:47:40|873.98|863.18|873.98|863.18|873.98|863.18|873.98|863.18|1
1646585280000|2022-03-06 16:48:00|874|863.2|874.55|863.75|874.55|863.75|874|863.2|4
1646585290000|2022-03-06 16:48:10|874.54|863.74|874.83|864.03|874.83|864.03|874.54|863.74|3
1646585310000|2022-03-06 16:48:30|874.79|863.99|874.1|863.3|874.79|863.99|874.1|863.3|4
1646585320000|2022-03-06 16:48:40|874.11|863.31|874.11|863.31|874.11|863.31|874.11|863.31|1
1646585330000|2022-03-06 16:48:50|874.15|863.35|874.69|863.89|874.69|863.89|874.15|863.35|5
1646585340000|2022-03-06 16:49:00|874.71|863.91|874.84|864.04|874.84|864.04|874.71|863.91|4
1646585350000|2022-03-06 16:49:10|874.91|864.11|874.92|864.12|874.93|864.13|874.91|864.11|4
1646585360000|2022-03-06 16:49:20|875.13|864.33|875.16|864.36|875.16|864.36|874.98|864.18|3
1646585380000|2022-03-06 16:49:40|875.03|864.23|875.03|864.23|875.03|864.23|875.03|864.23|1
1646585400000|2022-03-06 16:50:00|875.16|864.36|875.29|864.49|875.32|864.52|875.16|864.36|3
1646585410000|2022-03-06 16:50:10|875.3|864.5|875.79|864.99|875.79|864.99|875.3|864.5|5
1646585420000|2022-03-06 16:50:20|875.62|864.82|875.07|864.27|875.62|864.82|875.07|864.27|5
1646585440000|2022-03-06 16:50:40|874.9|864.1|874.9|864.1|874.9|864.1|874.9|864.1|1
1646585450000|2022-03-06 16:50:50|874.91|864.11|874.91|864.11|874.91|864.11|874.91|864.11|1
1646585460000|2022-03-06 16:51:00|874.97|864.17|874.97|864.17|874.97|864.17|874.97|864.17|1
1646585470000|2022-03-06 16:51:10|874.93|864.13|874.91|864.11|874.93|864.13|874.91|864.11|3
1646585500000|2022-03-06 16:51:40|874.9|864.1|874.9|864.1|874.9|864.1|874.9|864.1|1
1646585510000|2022-03-06 16:51:50|874.8|864|874.8|864|874.8|864|874.8|864|1
1646585520000|2022-03-06 16:52:00|874.9|864.1|874.9|864.1|874.9|864.1|874.9|864.1|1
1646585530000|2022-03-06 16:52:10|874.96|864.16|875.84|865.04|875.84|865.04|874.96|864.16|4
1646585540000|2022-03-06 16:52:20|875.89|865.09|875.9|865.1|875.9|865.1|875.89|865.09|2
1646585560000|2022-03-06 16:52:40|875.91|865.11|875.81|865.01|875.91|865.11|875.81|865.01|2
1646585570000|2022-03-06 16:52:50|875.91|865.11|875.06|864.26|875.91|865.11|875.06|864.26|4
1646585580000|2022-03-06 16:53:00|875.12|864.32|875.93|865.13|876|865.2|875.12|864.32|9
1646585590000|2022-03-06 16:53:10|875.96|865.16|875.95|865.15|876.02|865.22|875.95|865.15|3
1646585600000|2022-03-06 16:53:20|876.01|865.21|876.02|865.22|876.17|865.37|876.01|865.21|4
1646585610000|2022-03-06 16:53:30|875.99|865.19|876.41|865.61|876.41|865.61|875.96|865.16|6
1646585620000|2022-03-06 16:53:40|876.27|865.47|876|865.2|876.27|865.47|875.99|865.19|4
1646585630000|2022-03-06 16:53:50|876.15|865.35|876.15|865.35|876.15|865.35|876.15|865.35|1
1646585640000|2022-03-06 16:54:00|876.26|865.46|876.26|865.46|876.26|865.46|876.26|865.46|1
1646585650000|2022-03-06 16:54:10|876.38|865.58|876.38|865.58|876.38|865.58|876.38|865.58|1
1646585660000|2022-03-06 16:54:20|876.15|865.35|876.02|865.22|876.23|865.43|876.02|865.22|3
1646585670000|2022-03-06 16:54:30|876.04|865.24|876.06|865.26|876.06|865.26|876.04|865.24|2
1646585680000|2022-03-06 16:54:40|876.12|865.32|876.12|865.32|876.12|865.32|876.12|865.32|1
1646585700000|2022-03-06 16:55:00|876.11|865.31|875.91|865.11|876.11|865.31|875.91|865.11|3
1646585710000|2022-03-06 16:55:10|875.9|865.1|875.91|865.11|875.91|865.11|875.9|865.1|2
1646585730000|2022-03-06 16:55:30|875.9|865.1|875.99|865.19|875.99|865.19|875.9|865.1|3
1646585740000|2022-03-06 16:55:40|875.91|865.11|875.91|865.11|875.91|865.11|875.91|865.11|1
1646585750000|2022-03-06 16:55:50|876|865.2|876.31|865.51|876.31|865.51|876|865.2|3
1646585760000|2022-03-06 16:56:00|876.45|865.65|876.8|866|876.8|866|876.45|865.65|2
1646585770000|2022-03-06 16:56:10|876.88|866.08|876.88|866.08|876.88|866.08|876.88|866.08|1
1646585790000|2022-03-06 16:56:30|876.8|866|876.82|866.02|876.82|866.02|876.8|866|3
1646585800000|2022-03-06 16:56:40|876.89|866.09|876.91|866.11|876.99|866.19|876.89|866.09|6
1646585810000|2022-03-06 16:56:50|876.9|866.1|876.72|865.92|876.9|866.1|876.71|865.91|4
1646585820000|2022-03-06 16:57:00|876.74|865.94|876.92|866.12|877.03|866.23|876.64|865.84|9
1646585830000|2022-03-06 16:57:10|877.02|866.22|877.02|866.22|877.02|866.22|877.02|866.22|1
1646585850000|2022-03-06 16:57:30|876.93|866.13|876.93|866.13|876.93|866.13|876.93|866.13|1
1646585860000|2022-03-06 16:57:40|876.99|866.19|877.01|866.21|877.07|866.27|876.8|866|7
1646585870000|2022-03-06 16:57:50|877.02|866.22|877.07|866.27|877.07|866.27|877.01|866.21|5
1646585880000|2022-03-06 16:58:00|877.06|866.26|877.54|866.74|877.54|866.74|877.06|866.26|5
1646585900000|2022-03-06 16:58:20|877.4|866.6|876.58|865.78|877.4|866.6|876.58|865.78|7
1646585910000|2022-03-06 16:58:30|876.89|866.09|877.05|866.25|877.05|866.25|876.89|866.09|4
1646585920000|2022-03-06 16:58:40|877.09|866.29|877.88|867.08|877.88|867.08|877.05|866.25|5
1646585930000|2022-03-06 16:58:50|877.62|866.82|877.59|866.79|877.62|866.82|877.34|866.54|4
1646585940000|2022-03-06 16:59:00|877.48|866.68|877.48|866.68|877.48|866.68|877.48|866.68|1
1646585950000|2022-03-06 16:59:10|877.33|866.53|877.03|866.23|877.33|866.53|877.03|866.23|4
1646585960000|2022-03-06 16:59:20|876.86|866.06|876.6|865.8|876.86|866.06|876.6|865.8|5
1646585970000|2022-03-06 16:59:30|876.15|865.35|876.03|865.23|876.23|865.43|876|865.2|5
1646585980000|2022-03-06 16:59:40|876.05|865.25|876.54|865.74|876.54|865.74|876.05|865.25|4
1646585990000|2022-03-06 16:59:50|876.55|865.75|876.7|865.9|876.7|865.9|876.55|865.75|3
1646586000000|2022-03-06 17:00:00|876.85|866.05|877.89|867.09|877.89|867.09|876.85|866.05|11
1646586010000|2022-03-06 17:00:10|877.84|867.04|877.84|867.04|877.84|867.04|877.84|867.04|1
1646586030000|2022-03-06 17:00:30|877.97|867.17|878.26|867.46|878.26|867.46|877.97|867.17|5
1646586040000|2022-03-06 17:00:40|878.19|867.39|878.19|867.39|878.19|867.39|878.19|867.39|1
1646586050000|2022-03-06 17:00:50|878.22|867.42|878.06|867.26|878.22|867.42|878.06|867.26|2
1646586060000|2022-03-06 17:01:00|878.17|867.37|878.44|867.64|878.46|867.66|878.17|867.37|4
1646586070000|2022-03-06 17:01:10|878.4|867.6|878.28|867.48|878.42|867.62|878.28|867.48|3
1646586090000|2022-03-06 17:01:30|878.29|867.49|878.2|867.4|878.29|867.49|878.2|867.4|3
1646586100000|2022-03-06 17:01:40|877.9|867.1|877.72|866.92|877.9|867.1|877.72|866.92|2
1646586110000|2022-03-06 17:01:50|877.9|867.1|877.79|866.99|877.9|867.1|877.79|866.99|2
1646586120000|2022-03-06 17:02:00|877.85|867.05|877.44|866.64|877.85|867.05|877.44|866.64|3
1646586130000|2022-03-06 17:02:10|877.29|866.49|876.45|865.65|877.29|866.49|876.22|865.42|5
1646586140000|2022-03-06 17:02:20|876.53|865.73|876.25|865.45|876.53|865.73|876.06|865.26|4
1646586150000|2022-03-06 17:02:30|876.32|865.52|876.42|865.62|876.66|865.86|876.27|865.47|4
1646586160000|2022-03-06 17:02:40|876.6|865.8|875.93|865.13|876.6|865.8|875.93|865.13|5
1646586180000|2022-03-06 17:03:00|876.21|865.41|876.16|865.36|876.21|865.41|876.16|865.36|2
1646586190000|2022-03-06 17:03:10|876.15|865.35|876.15|865.35|876.15|865.35|876.15|865.35|1
1646586200000|2022-03-06 17:03:20|876.26|865.46|876.44|865.64|876.44|865.64|876.26|865.46|2
1646586210000|2022-03-06 17:03:30|876.61|865.81|876.61|865.81|876.61|865.81|876.61|865.81|1
1646586230000|2022-03-06 17:03:50|876.62|865.82|876.61|865.81|876.62|865.82|876.61|865.81|2
1646586240000|2022-03-06 17:04:00|876.25|865.45|875.92|865.12|876.25|865.45|875.92|865.12|7
1646586250000|2022-03-06 17:04:10|875.98|865.18|875.08|864.28|875.98|865.18|875.07|864.27|7
1646586260000|2022-03-06 17:04:20|874.91|864.11|874.91|864.11|874.91|864.11|874.91|864.11|1
1646586270000|2022-03-06 17:04:30|875.17|864.37|873.85|863.05|875.17|864.37|873.85|863.05|10
1646586300000|2022-03-06 17:05:00|873.69|862.89|873.69|862.89|873.69|862.89|873.69|862.89|1
1646586310000|2022-03-06 17:05:10|873.68|862.88|873.27|862.47|873.68|862.88|873.27|862.47|4
1646586320000|2022-03-06 17:05:20|872.94|862.14|872.46|861.66|872.94|862.14|872.46|861.66|5
1646586330000|2022-03-06 17:05:30|872.47|861.67|872.1|861.3|872.47|861.67|872.1|861.3|3
1646586340000|2022-03-06 17:05:40|872.11|861.31|872.11|861.31|872.11|861.31|872.11|861.31|1
1646586350000|2022-03-06 17:05:50|872.1|861.3|872.16|861.36|872.16|861.36|871.65|860.85|7
1646586360000|2022-03-06 17:06:00|872.15|861.35|871.94|861.14|872.2|861.4|871.94|861.14|5
1646586370000|2022-03-06 17:06:10|871.93|861.13|871.59|860.79|871.93|861.13|871.59|860.79|3
1646586380000|2022-03-06 17:06:20|871.63|860.83|871.23|860.43|871.63|860.83|871.19|860.39|4
1646586390000|2022-03-06 17:06:30|871.19|860.39|871.37|860.57|871.37|860.57|871.19|860.39|2
1646586400000|2022-03-06 17:06:40|871.49|860.69|871.79|860.99|871.95|861.15|871.49|860.69|8
1646586410000|2022-03-06 17:06:50|871.89|861.09|871.35|860.55|871.89|861.09|871.35|860.55|4
1646586420000|2022-03-06 17:07:00|870.98|860.18|871.79|860.99|871.79|860.99|870.98|860.18|6
1646586430000|2022-03-06 17:07:10|871.82|861.02|871.93|861.13|872.02|861.22|871.82|861.02|5
1646586440000|2022-03-06 17:07:20|871.86|861.06|872.28|861.48|872.28|861.48|871.86|861.06|5
1646586450000|2022-03-06 17:07:30|872.06|861.26|871.2|860.4|872.12|861.32|871.2|860.4|11
1646586460000|2022-03-06 17:07:40|871.38|860.58|871.84|861.04|871.84|861.04|871.38|860.58|6
1646586470000|2022-03-06 17:07:50|871.9|861.1|871.97|861.17|871.97|861.17|871.9|861.1|2
1646586480000|2022-03-06 17:08:00|871.9|861.1|872.09|861.29|872.09|861.29|871.9|861.1|2
1646586500000|2022-03-06 17:08:20|872.27|861.47|872.84|862.04|872.84|862.04|872.27|861.47|7
1646586510000|2022-03-06 17:08:30|872.85|862.05|872.91|862.11|872.91|862.11|872.84|862.04|4
1646586520000|2022-03-06 17:08:40|872.81|862.01|872.22|861.42|872.81|862.01|872.22|861.42|3
1646586530000|2022-03-06 17:08:50|872.37|861.57|872.34|861.54|872.37|861.57|872.16|861.36|4
1646586540000|2022-03-06 17:09:00|872.42|861.62|872.9|862.1|872.9|862.1|872.42|861.62|6
1646586550000|2022-03-06 17:09:10|872.97|862.17|872.97|862.17|872.97|862.17|872.97|862.17|1
1646586560000|2022-03-06 17:09:20|873|862.2|873|862.2|873|862.2|873|862.2|1
1646586570000|2022-03-06 17:09:30|873.02|862.22|873.82|863.02|873.82|863.02|873.02|862.22|4
1646586580000|2022-03-06 17:09:40|873.81|863.01|872.81|862.01|873.81|863.01|872.73|861.93|9
1646586590000|2022-03-06 17:09:50|872.88|862.08|872.95|862.15|872.95|862.15|872.76|861.96|3
1646586600000|2022-03-06 17:10:00|872.87|862.07|872.9|862.1|872.9|862.1|872.51|861.71|7
1646586610000|2022-03-06 17:10:10|872.91|862.11|872.91|862.11|872.91|862.11|872.91|862.11|1
1646586620000|2022-03-06 17:10:20|872.92|862.12|872.92|862.12|872.92|862.12|872.92|862.12|1
1646586670000|2022-03-06 17:11:10|872.93|862.13|872.93|862.13|872.93|862.13|872.93|862.13|1
1646586690000|2022-03-06 17:11:30|872.85|862.05|872.86|862.06|872.86|862.06|872.45|861.65|9
1646586700000|2022-03-06 17:11:40|872.87|862.07|872.87|862.07|872.87|862.07|872.87|862.07|1
1646586710000|2022-03-06 17:11:50|872.89|862.09|872.89|862.09|872.89|862.09|872.89|862.09|1
1646586720000|2022-03-06 17:12:00|872.81|862.01|872.01|861.21|872.81|862.01|872.01|861.21|4
1646586730000|2022-03-06 17:12:10|871.99|861.19|871.99|861.19|871.99|861.19|871.99|861.19|1
1646586760000|2022-03-06 17:12:40|871.95|861.15|871.95|861.15|871.95|861.15|871.95|861.15|1
1646586770000|2022-03-06 17:12:50|871.92|861.12|871.92|861.12|871.92|861.12|871.92|861.12|1
1646586780000|2022-03-06 17:13:00|871.77|860.97|871.73|860.93|871.77|860.97|871.62|860.82|3
1646586790000|2022-03-06 17:13:10|871.91|861.11|871.62|860.82|871.92|861.12|871.62|860.82|4
1646586800000|2022-03-06 17:13:20|871.87|861.07|871.85|861.05|871.87|861.07|871.85|861.05|2
1646586810000|2022-03-06 17:13:30|871.89|861.09|871.89|861.09|871.89|861.09|871.89|861.09|1
1646586820000|2022-03-06 17:13:40|871.84|861.04|871.87|861.07|871.87|861.07|871.51|860.71|7
1646586840000|2022-03-06 17:14:00|871.89|861.09|871.89|861.09|871.89|861.09|871.89|861.09|1
1646586850000|2022-03-06 17:14:10|871.92|861.12|871.92|861.12|871.92|861.12|871.92|861.12|1
1646586870000|2022-03-06 17:14:30|871.96|861.16|871.96|861.16|871.96|861.16|871.96|861.16|1
1646586890000|2022-03-06 17:14:50|871.9|861.1|871.9|861.1|871.9|861.1|871.9|861.1|1
1646586920000|2022-03-06 17:15:20|871.92|861.12|871.92|861.12|871.92|861.12|871.92|861.12|1
1646586940000|2022-03-06 17:15:40|871.93|861.13|872.71|861.91|872.71|861.91|871.93|861.13|5
1646586950000|2022-03-06 17:15:50|872.69|861.89|873.14|862.34|873.14|862.34|872.69|861.89|4
1646586960000|2022-03-06 17:16:00|873.3|862.5|873.69|862.89|873.7|862.9|873.21|862.41|5
1646586970000|2022-03-06 17:16:10|873.58|862.78|873.08|862.28|873.68|862.88|873.08|862.28|7
1646586980000|2022-03-06 17:16:20|873.02|862.22|872.94|862.14|873.02|862.22|872.94|862.14|2
1646586990000|2022-03-06 17:16:30|872.88|862.08|872.91|862.11|872.91|862.11|872.62|861.82|5
1646587010000|2022-03-06 17:16:50|872.85|862.05|872.64|861.84|872.85|862.05|872.56|861.76|4
1646587020000|2022-03-06 17:17:00|872.72|861.92|872.9|862.1|872.9|862.1|872.72|861.92|3
1646587040000|2022-03-06 17:17:20|872.83|862.03|872.56|861.76|872.88|862.08|872.56|861.76|5
1646587050000|2022-03-06 17:17:30|872.28|861.48|872.28|861.48|872.28|861.48|872.28|861.48|1
1646587060000|2022-03-06 17:17:40|871.99|861.19|871.94|861.14|871.99|861.19|871.94|861.14|4
1646587070000|2022-03-06 17:17:50|871.97|861.17|871.95|861.15|871.98|861.18|871.95|861.15|5
1646587080000|2022-03-06 17:18:00|871.85|861.05|871.85|861.05|871.85|861.05|871.85|861.05|1
1646587120000|2022-03-06 17:18:40|871.86|861.06|871.87|861.07|871.87|861.07|871.86|861.06|2
1646587130000|2022-03-06 17:18:50|871.88|861.08|872.06|861.26|872.07|861.27|871.81|861.01|5
1646587140000|2022-03-06 17:19:00|872.54|861.74|872.84|862.04|872.84|862.04|872.51|861.71|5
1646587150000|2022-03-06 17:19:10|872.67|861.87|872.49|861.69|872.67|861.87|872.22|861.42|7
1646587170000|2022-03-06 17:19:30|872.52|861.72|872.52|861.72|872.52|861.72|872.47|861.67|3
1646587190000|2022-03-06 17:19:50|872.56|861.76|872.56|861.76|872.56|861.76|872.56|861.76|1
1646587200000|2022-03-06 17:20:00|872.35|861.55|872.4|861.6|872.4|861.6|872.35|861.55|2
1646587220000|2022-03-06 17:20:20|872.58|861.78|872.62|861.82|872.62|861.82|872.58|861.78|2
1646587230000|2022-03-06 17:20:30|872.59|861.79|872.87|862.07|872.87|862.07|872.54|861.74|7
1646587240000|2022-03-06 17:20:40|872.36|861.56|872.14|861.34|872.36|861.56|872.1|861.3|4
1646587250000|2022-03-06 17:20:50|872.12|861.32|872.02|861.22|872.12|861.32|872.02|861.22|2
1646587260000|2022-03-06 17:21:00|871.89|861.09|871.98|861.18|871.98|861.18|871.89|861.09|3
1646587270000|2022-03-06 17:21:10|872.09|861.29|871.99|861.19|872.09|861.29|871.98|861.18|3
1646587280000|2022-03-06 17:21:20|872.07|861.27|872.07|861.27|872.07|861.27|872.07|861.27|1
1646587290000|2022-03-06 17:21:30|872.05|861.25|871.93|861.13|872.05|861.25|871.93|861.13|2
1646587310000|2022-03-06 17:21:50|871.94|861.14|872.73|861.93|872.73|861.93|871.94|861.14|4
1646587320000|2022-03-06 17:22:00|872.72|861.92|872.9|862.1|872.9|862.1|872.72|861.92|4
1646587350000|2022-03-06 17:22:30|872.89|862.09|872.89|862.09|872.89|862.09|872.89|862.09|1
1646587360000|2022-03-06 17:22:40|872.9|862.1|872.9|862.1|872.9|862.1|872.9|862.1|1
1646587380000|2022-03-06 17:23:00|873.01|862.21|873.78|862.98|873.78|862.98|873.01|862.21|7
1646587400000|2022-03-06 17:23:20|873.8|863|873.8|863|873.8|863|873.8|863|1
1646587420000|2022-03-06 17:23:40|873.84|863.04|873.84|863.04|873.84|863.04|873.84|863.04|1
1646587430000|2022-03-06 17:23:50|873.72|862.92|873.03|862.23|873.72|862.92|872.99|862.19|4
1646587440000|2022-03-06 17:24:00|872.92|862.12|872.92|862.12|872.92|862.12|872.92|862.12|1
1646587520000|2022-03-06 17:25:20|872.73|861.93|872.83|862.03|872.83|862.03|872.22|861.42|10
1646587540000|2022-03-06 17:25:40|872.91|862.11|872.91|862.11|872.91|862.11|872.91|862.11|1
1646587550000|2022-03-06 17:25:50|873.02|862.22|873.39|862.59|873.39|862.59|873.02|862.22|3
1646587560000|2022-03-06 17:26:00|873.53|862.73|873.7|862.9|873.7|862.9|873.5|862.7|5
1646587570000|2022-03-06 17:26:10|873.69|862.89|873.55|862.75|873.69|862.89|873.55|862.75|2
1646587580000|2022-03-06 17:26:20|873.45|862.65|873.22|862.42|873.45|862.65|873.22|862.42|4
1646587620000|2022-03-06 17:27:00|872.99|862.19|873.01|862.21|873.01|862.21|872.99|862.19|2
1646587630000|2022-03-06 17:27:10|872.94|862.14|872.21|861.41|872.94|862.14|872.21|861.41|4
1646587650000|2022-03-06 17:27:30|872.11|861.31|872.11|861.31|872.11|861.31|872.11|861.31|1
1646587660000|2022-03-06 17:27:40|872.13|861.33|871.75|860.95|872.13|861.33|871.13|860.33|9
1646587670000|2022-03-06 17:27:50|871.76|860.96|871.77|860.97|871.78|860.98|871.76|860.96|4
1646587680000|2022-03-06 17:28:00|871.76|860.96|871.32|860.52|871.76|860.96|871.32|860.52|2
1646587690000|2022-03-06 17:28:10|871.76|860.96|871.75|860.95|871.76|860.96|871.75|860.95|2
1646587700000|2022-03-06 17:28:20|871.76|860.96|871.9|861.1|871.9|861.1|871.76|860.96|3
1646587720000|2022-03-06 17:28:40|871.82|861.02|871.82|861.02|871.82|861.02|871.82|861.02|1
1646587730000|2022-03-06 17:28:50|871.8|861|872.63|861.83|872.63|861.83|871.8|861|7
1646587740000|2022-03-06 17:29:00|872.84|862.04|872.84|862.04|872.84|862.04|872.83|862.03|3
1646587750000|2022-03-06 17:29:10|872.8|862|872.8|862|872.8|862|872.8|862|1
1646587760000|2022-03-06 17:29:20|872.78|861.98|872.9|862.1|872.9|862.1|872.78|861.98|2
1646587780000|2022-03-06 17:29:40|872.94|862.14|873.63|862.83|873.63|862.83|872.94|862.14|3
1646587790000|2022-03-06 17:29:50|873.57|862.77|873.61|862.81|873.61|862.81|873.57|862.77|2
1646587800000|2022-03-06 17:30:00|873.8|863|873.83|863.03|873.83|863.03|873.8|863|3
1646587820000|2022-03-06 17:30:20|873.81|863.01|873|862.2|873.81|863.01|873|862.2|4
1646587830000|2022-03-06 17:30:30|872.89|862.09|872.89|862.09|872.89|862.09|872.89|862.09|1
1646587860000|2022-03-06 17:31:00|872.9|862.1|872.9|862.1|872.9|862.1|872.9|862.1|1
1646587870000|2022-03-06 17:31:10|873.01|862.21|873.82|863.02|873.82|863.02|873.01|862.21|4
1646587880000|2022-03-06 17:31:20|873.83|863.03|873.42|862.62|873.83|863.03|873.42|862.62|4
1646587890000|2022-03-06 17:31:30|873.35|862.55|873.29|862.49|873.35|862.55|873.27|862.47|3
1646587900000|2022-03-06 17:31:40|873.42|862.62|873.82|863.02|873.82|863.02|873.37|862.57|5
1646587910000|2022-03-06 17:31:50|873.84|863.04|873.84|863.04|873.84|863.04|873.84|863.04|1
1646587920000|2022-03-06 17:32:00|873.83|863.03|873.83|863.03|873.83|863.03|873.82|863.02|3
1646587940000|2022-03-06 17:32:20|873.69|862.89|873.27|862.47|873.69|862.89|873.27|862.47|7
1646587950000|2022-03-06 17:32:30|873.29|862.49|873.2|862.4|873.29|862.49|873.2|862.4|3
1646587970000|2022-03-06 17:32:50|873.06|862.26|872.01|861.21|873.06|862.26|872.01|861.21|4
1646587980000|2022-03-06 17:33:00|871.83|861.03|871.83|861.03|871.83|861.03|871.83|861.03|1
1646587990000|2022-03-06 17:33:10|871.91|861.11|871.93|861.13|872|861.2|871.91|861.11|4
1646588000000|2022-03-06 17:33:20|872.16|861.36|871.91|861.11|872.16|861.36|871.91|861.11|3
1646588030000|2022-03-06 17:33:50|871.89|861.09|871.9|861.1|871.9|861.1|871.89|861.09|2
1646588040000|2022-03-06 17:34:00|871.74|860.94|871.74|860.94|871.74|860.94|871.74|860.94|1
1646588050000|2022-03-06 17:34:10|871.69|860.89|871.69|860.89|871.69|860.89|871.69|860.89|1
1646588060000|2022-03-06 17:34:20|871.77|860.97|871.84|861.04|871.84|861.04|871.77|860.97|2
1646588080000|2022-03-06 17:34:40|871.93|861.13|872.83|862.03|872.83|862.03|871.93|861.13|5
1646588100000|2022-03-06 17:35:00|872.9|862.1|872.9|862.1|872.9|862.1|872.9|862.1|1
1646588150000|2022-03-06 17:35:50|872.88|862.08|872.88|862.08|872.88|862.08|872.88|862.08|1
1646588160000|2022-03-06 17:36:00|872.91|862.11|872.91|862.11|872.91|862.11|872.91|862.11|1
1646588170000|2022-03-06 17:36:10|872.81|862.01|872.32|861.52|872.81|862.01|872.32|861.52|3
1646588180000|2022-03-06 17:36:20|872.41|861.61|872.41|861.61|872.41|861.61|872.41|861.61|1
1646588190000|2022-03-06 17:36:30|872.5|861.7|872.29|861.49|872.5|861.7|872.29|861.49|2
1646588200000|2022-03-06 17:36:40|872.52|861.72|872.76|861.96|872.76|861.96|872.52|861.72|3
1646588220000|2022-03-06 17:37:00|872.92|862.12|872.92|862.12|872.92|862.12|872.92|862.12|1
1646588240000|2022-03-06 17:37:20|872.86|862.06|872.86|862.06|872.86|862.06|872.86|862.06|1
1646588250000|2022-03-06 17:37:30|872.99|862.19|872.99|862.19|872.99|862.19|872.99|862.19|1
1646588260000|2022-03-06 17:37:40|873|862.2|873|862.2|873|862.2|873|862.2|1
1646588280000|2022-03-06 17:38:00|872.93|862.13|872.93|862.13|872.93|862.13|872.93|862.13|1
1646588290000|2022-03-06 17:38:10|872.83|862.03|872.84|862.04|872.84|862.04|872.83|862.03|2
1646588340000|2022-03-06 17:39:00|872.79|861.99|872.79|861.99|872.79|861.99|872.79|861.99|1
1646588350000|2022-03-06 17:39:10|872.75|861.95|872.29|861.49|872.75|861.95|872.29|861.49|4
1646588360000|2022-03-06 17:39:20|872.56|861.76|872.56|861.76|872.56|861.76|872.56|861.76|1
1646588370000|2022-03-06 17:39:30|872.46|861.66|872.28|861.48|872.46|861.66|872.06|861.26|5
1646588380000|2022-03-06 17:39:40|872.51|861.71|872.14|861.34|872.51|861.71|872.14|861.34|4
1646588390000|2022-03-06 17:39:50|872.23|861.43|872.23|861.43|872.23|861.43|872.23|861.43|1
1646588400000|2022-03-06 17:40:00|872.32|861.52|872.32|861.52|872.32|861.52|872.32|861.52|1
1646588410000|2022-03-06 17:40:10|872.24|861.44|872.24|861.44|872.32|861.52|872.24|861.44|3
1646588420000|2022-03-06 17:40:20|872.32|861.52|872.23|861.43|872.32|861.52|872.23|861.43|2
1646588430000|2022-03-06 17:40:30|872.14|861.34|872.05|861.25|872.14|861.34|872.05|861.25|2
1646588440000|2022-03-06 17:40:40|872.11|861.31|872.11|861.31|872.11|861.31|872.11|861.31|1
1646588450000|2022-03-06 17:40:50|872.2|861.4|872.93|862.13|872.93|862.13|872.2|861.4|7
1646588460000|2022-03-06 17:41:00|873.19|862.39|873.21|862.41|873.21|862.41|873.19|862.39|2
1646588470000|2022-03-06 17:41:10|873.65|862.85|873.9|863.1|873.9|863.1|873.65|862.85|4
1646588480000|2022-03-06 17:41:20|873.91|863.11|873.91|863.11|873.91|863.11|873.91|863.11|1
1646588490000|2022-03-06 17:41:30|873.9|863.1|873.65|862.85|873.9|863.1|873.65|862.85|4
1646588500000|2022-03-06 17:41:40|873.66|862.86|873.9|863.1|873.9|863.1|873.66|862.86|4
1646588520000|2022-03-06 17:42:00|874.01|863.21|874.05|863.25|874.05|863.25|874.01|863.21|2
1646588550000|2022-03-06 17:42:30|874.3|863.5|874.3|863.5|874.3|863.5|874.3|863.5|1
1646588560000|2022-03-06 17:42:40|874.35|863.55|874.51|863.71|874.59|863.79|874.35|863.55|6
1646588570000|2022-03-06 17:42:50|874.39|863.59|874.41|863.61|874.41|863.61|874.39|863.59|3
1646588580000|2022-03-06 17:43:00|874.29|863.49|874.41|863.61|874.42|863.62|874.29|863.49|4
1646588590000|2022-03-06 17:43:10|874.42|863.62|874.83|864.03|874.83|864.03|874.42|863.62|4
1646588600000|2022-03-06 17:43:20|874.84|864.04|874.84|864.04|874.84|864.04|874.84|864.04|1
1646588630000|2022-03-06 17:43:50|874.93|864.13|874.93|864.13|874.93|864.13|874.93|864.13|1
1646588650000|2022-03-06 17:44:10|875.15|864.35|875.9|865.1|875.9|865.1|875.15|864.35|5
1646588660000|2022-03-06 17:44:20|875.91|865.11|876.12|865.32|876.19|865.39|875.91|865.11|6
1646588670000|2022-03-06 17:44:30|876.16|865.36|876.03|865.23|876.34|865.54|876|865.2|6
1646588680000|2022-03-06 17:44:40|876.1|865.3|876.91|866.11|876.91|866.11|876.1|865.3|7
1646588700000|2022-03-06 17:45:00|876.99|866.19|876.53|865.73|876.99|866.19|876.53|865.73|6
1646588740000|2022-03-06 17:45:40|876.56|865.76|876.56|865.76|876.56|865.76|876.56|865.76|1
1646588750000|2022-03-06 17:45:50|876.57|865.77|876.14|865.34|876.57|865.77|876.14|865.34|5
1646588760000|2022-03-06 17:46:00|876.1|865.3|875.91|865.11|876.1|865.3|875.91|865.11|3
1646588770000|2022-03-06 17:46:10|875.92|865.12|875.1|864.3|875.92|865.12|875.1|864.3|3
1646588780000|2022-03-06 17:46:20|875.19|864.39|875.14|864.34|875.21|864.41|875.14|864.34|3
1646588800000|2022-03-06 17:46:40|875.1|864.3|874.96|864.16|875.1|864.3|874.96|864.16|2
1646588810000|2022-03-06 17:46:50|875.05|864.25|874.96|864.16|875.19|864.39|874.96|864.16|4
1646588820000|2022-03-06 17:47:00|874.97|864.17|874.97|864.17|874.97|864.17|874.92|864.12|3
1646588850000|2022-03-06 17:47:30|875.03|864.23|875.03|864.23|875.03|864.23|875.03|864.23|1
1646588860000|2022-03-06 17:47:40|875.21|864.41|875.89|865.09|875.89|865.09|875.21|864.41|5
1646588870000|2022-03-06 17:47:50|875.91|865.11|875.87|865.07|875.91|865.11|875.87|865.07|2
1646588880000|2022-03-06 17:48:00|875.61|864.81|875.67|864.87|875.67|864.87|875.61|864.81|2
1646588890000|2022-03-06 17:48:10|875.49|864.69|875.67|864.87|875.67|864.87|875.49|864.69|2
1646588900000|2022-03-06 17:48:20|875.56|864.76|875|864.2|875.6|864.8|875|864.2|5
1646588910000|2022-03-06 17:48:30|874.99|864.19|874.4|863.6|874.99|864.19|874.4|863.6|4
1646588920000|2022-03-06 17:48:40|874.08|863.28|874.08|863.28|874.08|863.28|874.08|863.28|1
1646588930000|2022-03-06 17:48:50|874.16|863.36|874.16|863.36|874.16|863.36|874.16|863.36|1
1646588940000|2022-03-06 17:49:00|873.83|863.03|873.84|863.04|873.84|863.04|873.83|863.03|2
1646588960000|2022-03-06 17:49:20|873.89|863.09|874.35|863.55|874.43|863.63|873.89|863.09|8
1646588970000|2022-03-06 17:49:30|874.32|863.52|874.11|863.31|874.34|863.54|874.11|863.31|5
1646588990000|2022-03-06 17:49:50|874.15|863.35|874.15|863.35|874.15|863.35|874.13|863.33|3
1646589000000|2022-03-06 17:50:00|874.32|863.52|874.37|863.57|874.37|863.57|874.32|863.52|3
1646589010000|2022-03-06 17:50:10|874.69|863.89|874.71|863.91|874.71|863.91|874.69|863.89|3
1646589020000|2022-03-06 17:50:20|874.82|864.02|874.92|864.12|874.92|864.12|874.82|864.02|5
1646589030000|2022-03-06 17:50:30|875|864.2|874.83|864.03|875|864.2|874.83|864.03|3
1646589040000|2022-03-06 17:50:40|874.92|864.12|874.92|864.12|874.92|864.12|874.92|864.12|1
1646589050000|2022-03-06 17:50:50|875.06|864.26|875.06|864.26|875.07|864.27|875.06|864.26|3
1646589060000|2022-03-06 17:51:00|875.29|864.49|874.67|863.87|875.29|864.49|874.52|863.72|6
1646589070000|2022-03-06 17:51:10|874.52|863.72|874.53|863.73|874.53|863.73|874.3|863.5|4
1646589080000|2022-03-06 17:51:20|874.5|863.7|874.92|864.12|874.92|864.12|874.5|863.7|3
1646589090000|2022-03-06 17:51:30|874.96|864.16|875.17|864.37|875.17|864.37|874.91|864.11|4
1646589100000|2022-03-06 17:51:40|875.39|864.59|875.17|864.37|875.39|864.59|875.17|864.37|2
1646589110000|2022-03-06 17:51:50|875.09|864.29|875.2|864.4|875.2|864.4|875.09|864.29|3
1646589120000|2022-03-06 17:52:00|875.3|864.5|875.2|864.4|875.3|864.5|875.2|864.4|4
1646589130000|2022-03-06 17:52:10|875.17|864.37|874.03|863.23|875.17|864.37|874.02|863.22|12
1646589140000|2022-03-06 17:52:20|874.01|863.21|874.11|863.31|874.11|863.31|873.78|862.98|10
1646589150000|2022-03-06 17:52:30|874.52|863.72|874.51|863.71|874.52|863.72|874.51|863.71|2
1646589160000|2022-03-06 17:52:40|874.52|863.72|874.9|864.1|874.9|864.1|874.49|863.69|6
1646589170000|2022-03-06 17:52:50|875.02|864.22|875.01|864.21|875.03|864.23|874.88|864.08|6
1646589180000|2022-03-06 17:53:00|874.91|864.11|874.81|864.01|874.91|864.11|874.81|864.01|2
1646589210000|2022-03-06 17:53:30|874.73|863.93|874.73|863.93|874.73|863.93|874.73|863.93|1
1646589220000|2022-03-06 17:53:40|874.68|863.88|874.74|863.94|874.74|863.94|874.68|863.88|2
1646589240000|2022-03-06 17:54:00|874.76|863.96|874.82|864.02|874.86|864.06|874.76|863.96|3
1646589250000|2022-03-06 17:54:10|874.92|864.12|875.74|864.94|875.74|864.94|874.91|864.11|8
1646589260000|2022-03-06 17:54:20|875.9|865.1|875.21|864.41|875.9|865.1|875.21|864.41|4
1646589290000|2022-03-06 17:54:50|875.12|864.32|875.12|864.32|875.12|864.32|875.12|864.32|1
1646589300000|2022-03-06 17:55:00|874.91|864.11|874.91|864.11|874.91|864.11|874.91|864.11|1
1646589310000|2022-03-06 17:55:10|874.9|864.1|874.9|864.1|874.9|864.1|874.9|864.1|1
1646589320000|2022-03-06 17:55:20|874.91|864.11|874.91|864.11|874.91|864.11|874.91|864.11|1
1646589350000|2022-03-06 17:55:50|874.93|864.13|874.94|864.14|874.94|864.14|874.93|864.13|2
1646589360000|2022-03-06 17:56:00|874.98|864.18|875.21|864.41|875.36|864.56|874.98|864.18|4
1646589370000|2022-03-06 17:56:10|875.02|864.22|875.02|864.22|875.02|864.22|875.02|864.22|1
1646589390000|2022-03-06 17:56:30|874.94|864.14|874.26|863.46|874.94|864.14|874.21|863.41|7
1646589400000|2022-03-06 17:56:40|874.21|863.41|874.14|863.34|874.21|863.41|874.05|863.25|3
1646589410000|2022-03-06 17:56:50|874.38|863.58|874.38|863.58|874.38|863.58|874.38|863.58|1
1646589420000|2022-03-06 17:57:00|874.4|863.6|874.87|864.07|874.87|864.07|874.4|863.6|4
1646589430000|2022-03-06 17:57:10|874.88|864.08|874.77|863.97|874.88|864.08|874.77|863.97|2
1646589470000|2022-03-06 17:57:50|874.73|863.93|874.73|863.93|874.73|863.93|874.73|863.93|1
1646589480000|2022-03-06 17:58:00|874.88|864.08|875.11|864.31|875.11|864.31|874.88|864.08|3
1646589490000|2022-03-06 17:58:10|875.27|864.47|875.71|864.91|875.71|864.91|875.27|864.47|4
1646589500000|2022-03-06 17:58:20|875.91|865.11|875.91|865.11|875.91|865.11|875.91|865.11|1
1646589530000|2022-03-06 17:58:50|875.9|865.1|875.9|865.1|875.9|865.1|875.9|865.1|1
1646589540000|2022-03-06 17:59:00|875.84|865.04|875.84|865.04|875.84|865.04|875.84|865.04|1
1646589550000|2022-03-06 17:59:10|875.8|865|875.8|865|875.8|865|875.8|865|1
1646589560000|2022-03-06 17:59:20|875.84|865.04|875.84|865.04|875.84|865.04|875.84|865.04|1
1646589570000|2022-03-06 17:59:30|875.82|865.02|875.82|865.02|875.82|865.02|875.82|865.02|1
1646589580000|2022-03-06 17:59:40|875.65|864.85|875.82|865.02|875.82|865.02|875.65|864.85|2
1646589590000|2022-03-06 17:59:50|875.85|865.05|875.85|865.05|875.85|865.05|875.85|865.05|1
1646589600000|2022-03-06 18:00:00|875.88|865.08|875.86|865.06|875.88|865.08|875.86|865.06|2
1646589610000|2022-03-06 18:00:10|875.79|864.99|875.79|864.99|875.79|864.99|875.79|864.99|1
1646589620000|2022-03-06 18:00:20|875.74|864.94|875.69|864.89|875.74|864.94|875.69|864.89|2
1646589630000|2022-03-06 18:00:30|875.62|864.82|874.97|864.17|875.62|864.82|874.97|864.17|6
1646589640000|2022-03-06 18:00:40|874.89|864.09|874.89|864.09|874.89|864.09|874.89|864.09|1
1646589650000|2022-03-06 18:00:50|874.9|864.1|874.9|864.1|874.9|864.1|874.9|864.1|1
1646589660000|2022-03-06 18:01:00|874.92|864.12|874.92|864.12|874.92|864.12|874.92|864.12|1
1646589670000|2022-03-06 18:01:10|874.91|864.11|874.91|864.11|874.91|864.11|874.91|864.11|1
1646589680000|2022-03-06 18:01:20|874.89|864.09|874.89|864.09|874.89|864.09|874.89|864.09|1
1646589690000|2022-03-06 18:01:30|874.88|864.08|874.98|864.18|874.98|864.18|874.87|864.07|6
1646589700000|2022-03-06 18:01:40|875.08|864.28|875.58|864.78|875.58|864.78|875.08|864.28|4
1646589710000|2022-03-06 18:01:50|875.55|864.75|875.67|864.87|875.67|864.87|875.55|864.75|3
1646589720000|2022-03-06 18:02:00|875.66|864.86|875.86|865.06|875.86|865.06|875.66|864.86|3
1646589740000|2022-03-06 18:02:20|875.7|864.9|875.17|864.37|875.7|864.9|875.17|864.37|3
1646589760000|2022-03-06 18:02:40|875.12|864.32|875.86|865.06|875.86|865.06|875.12|864.32|5
1646589770000|2022-03-06 18:02:50|875.82|865.02|875.95|865.15|875.95|865.15|875.82|865.02|3
1646589780000|2022-03-06 18:03:00|875.94|865.14|875.92|865.12|875.94|865.14|875.92|865.12|2
1646589790000|2022-03-06 18:03:10|875.91|865.11|875.91|865.11|875.91|865.11|875.91|865.11|1
1646589810000|2022-03-06 18:03:30|875.86|865.06|875.86|865.06|875.86|865.06|875.86|865.06|1
1646589820000|2022-03-06 18:03:40|875.99|865.19|875.99|865.19|875.99|865.19|875.99|865.19|1
1646589830000|2022-03-06 18:03:50|875.94|865.14|875.94|865.14|875.94|865.14|875.94|865.14|1
1646589860000|2022-03-06 18:04:20|875.99|865.19|875.99|865.19|875.99|865.19|875.99|865.19|1
1646589880000|2022-03-06 18:04:40|876.07|865.27|876.07|865.27|876.07|865.27|876.07|865.27|1
1646589900000|2022-03-06 18:05:00|876.27|865.47|876.13|865.33|876.27|865.47|876.13|865.33|2
1646589910000|2022-03-06 18:05:10|876.01|865.21|876.11|865.31|876.11|865.31|876.01|865.21|2
1646589920000|2022-03-06 18:05:20|876.27|865.47|876.19|865.39|876.27|865.47|876.01|865.21|4
1646589930000|2022-03-06 18:05:30|876.16|865.36|876.16|865.36|876.16|865.36|876.16|865.36|1
1646589940000|2022-03-06 18:05:40|875.98|865.18|875.98|865.18|875.98|865.18|875.98|865.18|1
1646589950000|2022-03-06 18:05:50|875.88|865.08|875.98|865.18|875.98|865.18|875.88|865.08|2
1646589960000|2022-03-06 18:06:00|875.93|865.13|875.93|865.13|875.93|865.13|875.93|865.13|1
1646589970000|2022-03-06 18:06:10|876.05|865.25|875.89|865.09|876.05|865.25|875.89|865.09|3
1646590000000|2022-03-06 18:06:40|875.9|865.1|875.9|865.1|875.9|865.1|875.9|865.1|1
1646590010000|2022-03-06 18:06:50|875.94|865.14|876.02|865.22|876.02|865.22|875.9|865.1|7
1646590020000|2022-03-06 18:07:00|875.98|865.18|876.06|865.26|876.34|865.54|875.98|865.18|7
1646590030000|2022-03-06 18:07:10|876.28|865.48|876.63|865.83|876.65|865.85|876.18|865.38|5
1646590040000|2022-03-06 18:07:20|876.62|865.82|876.63|865.83|876.63|865.83|876.62|865.82|2
1646590050000|2022-03-06 18:07:30|876.65|865.85|876.92|866.12|876.92|866.12|876.65|865.85|3
1646590060000|2022-03-06 18:07:40|876.97|866.17|877.88|867.08|877.88|867.08|876.97|866.17|7
1646590070000|2022-03-06 18:07:50|877.83|867.03|877.83|867.03|877.88|867.08|877.83|867.03|3
1646590080000|2022-03-06 18:08:00|877.86|867.06|877.86|867.06|877.86|867.06|877.86|867.06|1
1646590110000|2022-03-06 18:08:30|877.79|866.99|877.79|866.99|877.79|866.99|877.79|866.99|1
1646590120000|2022-03-06 18:08:40|877.86|867.06|877.86|867.06|877.86|867.06|877.86|867.06|1
1646590130000|2022-03-06 18:08:50|877.89|867.09|877.96|867.16|877.96|867.16|877.89|867.09|2
1646590140000|2022-03-06 18:09:00|877.92|867.12|878.97|868.17|878.97|868.17|877.92|867.12|9
1646590150000|2022-03-06 18:09:10|878.89|868.09|880.48|869.68|880.48|869.68|878.89|868.09|8
1646590160000|2022-03-06 18:09:20|880.55|869.75|880.31|869.51|880.72|869.92|880.31|869.51|6
1646590170000|2022-03-06 18:09:30|880.15|869.35|880.15|869.35|880.15|869.35|880.15|869.35|1
1646590180000|2022-03-06 18:09:40|880.23|869.43|880.28|869.48|880.28|869.48|880.15|869.35|4
1646590190000|2022-03-06 18:09:50|880.21|869.41|880.21|869.41|880.32|869.52|880.2|869.4|5
1646590200000|2022-03-06 18:10:00|880.2|869.4|880.05|869.25|880.2|869.4|880.05|869.25|3
1646590210000|2022-03-06 18:10:10|879.91|869.11|879.62|868.82|879.91|869.11|879.62|868.82|4
1646590220000|2022-03-06 18:10:20|879.5|868.7|878.99|868.19|879.5|868.7|878.99|868.19|2
1646590250000|2022-03-06 18:10:50|879.02|868.22|879.02|868.22|879.02|868.22|879.02|868.22|1
1646590260000|2022-03-06 18:11:00|879.03|868.23|878.99|868.19|879.03|868.23|878.99|868.19|3
1646590270000|2022-03-06 18:11:10|878.95|868.15|878.95|868.15|878.95|868.15|878.95|868.15|1
1646590290000|2022-03-06 18:11:30|878.99|868.19|879.51|868.71|879.51|868.71|878.99|868.19|3
1646590300000|2022-03-06 18:11:40|879.57|868.77|879.72|868.92|879.8|869|879.57|868.77|4
1646590310000|2022-03-06 18:11:50|879.8|869|879.8|869|879.8|869|879.8|869|1
1646590320000|2022-03-06 18:12:00|879.72|868.92|879.76|868.96|879.8|869|879.7|868.9|4
1646590340000|2022-03-06 18:12:20|879.77|868.97|879.77|868.97|879.77|868.97|879.77|868.97|1
1646590350000|2022-03-06 18:12:30|879.79|868.99|879.89|869.09|879.89|869.09|879.79|868.99|2
1646590360000|2022-03-06 18:12:40|879.82|869.02|879.82|869.02|879.82|869.02|879.82|869.02|1
1646590390000|2022-03-06 18:13:10|879.88|869.08|879.9|869.1|879.9|869.1|879.88|869.08|2
1646590400000|2022-03-06 18:13:20|879.84|869.04|880.38|869.58|880.38|869.58|879.84|869.04|4
1646590410000|2022-03-06 18:13:30|880.14|869.34|879.43|868.63|880.14|869.34|879.43|868.63|7
1646590420000|2022-03-06 18:13:40|879.47|868.67|879.49|868.69|879.49|868.69|879.47|868.67|2
1646590430000|2022-03-06 18:13:50|879.68|868.88|879.45|868.65|879.73|868.93|879.45|868.65|4
1646590440000|2022-03-06 18:14:00|879.15|868.35|879.32|868.52|879.32|868.52|879.15|868.35|5
1646590450000|2022-03-06 18:14:10|879.33|868.53|879.57|868.77|879.57|868.77|879.33|868.53|2
1646590470000|2022-03-06 18:14:30|879.7|868.9|879.7|868.9|879.7|868.9|879.69|868.89|3
1646590480000|2022-03-06 18:14:40|879.43|868.63|879.33|868.53|879.43|868.63|879.33|868.53|2
1646590490000|2022-03-06 18:14:50|879.27|868.47|879.66|868.86|879.66|868.86|879.27|868.47|6
1646590500000|2022-03-06 18:15:00|879.63|868.83|879.67|868.87|879.67|868.87|879.63|868.83|2
1646590510000|2022-03-06 18:15:10|879.84|869.04|879.65|868.85|879.84|869.04|879.65|868.85|2
1646590520000|2022-03-06 18:15:20|879.79|868.99|879.79|868.99|879.79|868.99|879.79|868.99|1
1646590530000|2022-03-06 18:15:30|879.84|869.04|879.84|869.04|879.84|869.04|879.84|869.04|1
1646590540000|2022-03-06 18:15:40|879.89|869.09|879.89|869.09|879.89|869.09|879.89|869.09|1
1646590550000|2022-03-06 18:15:50|879.87|869.07|879.87|869.07|879.87|869.07|879.87|869.07|1
1646590560000|2022-03-06 18:16:00|879.79|868.99|879.65|868.85|879.79|868.99|879.65|868.85|2
1646590570000|2022-03-06 18:16:10|879.5|868.7|879.32|868.52|879.5|868.7|879.32|868.52|4
1646590580000|2022-03-06 18:16:20|879.38|868.58|879|868.2|879.46|868.66|879|868.2|4
1646590600000|2022-03-06 18:16:40|879.01|868.21|879.03|868.23|879.09|868.29|879.01|868.21|3
1646590610000|2022-03-06 18:16:50|879.27|868.47|879.27|868.47|879.27|868.47|879.27|868.47|1
1646590620000|2022-03-06 18:17:00|879.17|868.37|878.96|868.16|879.17|868.37|878.96|868.16|2
1646590640000|2022-03-06 18:17:20|879.03|868.23|879.03|868.23|879.03|868.23|879.03|868.23|1
1646590660000|2022-03-06 18:17:40|878.96|868.16|878.96|868.16|878.96|868.16|878.96|868.16|1
1646590670000|2022-03-06 18:17:50|879.18|868.38|879.41|868.61|879.68|868.88|879.18|868.38|8
1646590680000|2022-03-06 18:18:00|879.46|868.66|879.17|868.37|879.46|868.66|879.17|868.37|3
1646590690000|2022-03-06 18:18:10|879.18|868.38|879.17|868.37|879.18|868.38|879.17|868.37|2
1646590710000|2022-03-06 18:18:30|879.46|868.66|879.89|869.09|879.89|869.09|879.46|868.66|2
1646590720000|2022-03-06 18:18:40|879.95|869.15|880.66|869.86|880.66|869.86|879.95|869.15|7
1646590730000|2022-03-06 18:18:50|880.4|869.6|880.59|869.79|880.59|869.79|880.37|869.57|6
1646590740000|2022-03-06 18:19:00|880.6|869.8|880.81|870.01|880.81|870.01|880.6|869.8|5
1646590750000|2022-03-06 18:19:10|880.92|870.12|880.92|870.12|880.92|870.12|880.92|870.12|1
1646590760000|2022-03-06 18:19:20|880.91|870.11|880.93|870.13|880.93|870.13|880.91|870.11|2
1646590780000|2022-03-06 18:19:40|881.06|870.26|881.09|870.29|881.09|870.29|881.06|870.26|3
1646590800000|2022-03-06 18:20:00|881.17|870.37|881.44|870.64|881.74|870.94|881.15|870.35|6
1646590810000|2022-03-06 18:20:10|881.38|870.58|881.52|870.72|881.52|870.72|881.38|870.58|2
1646590820000|2022-03-06 18:20:20|881.47|870.67|881.47|870.67|881.47|870.67|881.47|870.67|1
1646590830000|2022-03-06 18:20:30|881.32|870.52|881|870.2|881.43|870.63|881|870.2|5
1646590850000|2022-03-06 18:20:50|880.9|870.1|880.9|870.1|880.9|870.1|880.9|870.1|1
1646590860000|2022-03-06 18:21:00|880.89|870.09|880.89|870.09|880.89|870.09|880.89|870.09|1
1646590870000|2022-03-06 18:21:10|880.86|870.06|880.86|870.06|880.86|870.06|880.86|870.06|1
1646590880000|2022-03-06 18:21:20|880.87|870.07|880.96|870.16|880.99|870.19|880.87|870.07|3
1646590920000|2022-03-06 18:22:00|880.87|870.07|880.45|869.65|880.87|870.07|880.45|869.65|6
1646590930000|2022-03-06 18:22:10|880.49|869.69|879.84|869.04|880.49|869.69|879.82|869.02|8
1646590940000|2022-03-06 18:22:20|879.86|869.06|880.08|869.28|880.08|869.28|879.86|869.06|5
1646590950000|2022-03-06 18:22:30|880.35|869.55|880.79|869.99|880.79|869.99|880.35|869.55|5
1646590960000|2022-03-06 18:22:40|880.91|870.11|880.91|870.11|880.91|870.11|880.91|870.11|1
1646590970000|2022-03-06 18:22:50|880.9|870.1|880.9|870.1|880.9|870.1|880.9|870.1|1
1646590980000|2022-03-06 18:23:00|880.89|870.09|880.89|870.09|880.89|870.09|880.89|870.09|1
1646590990000|2022-03-06 18:23:10|880.84|870.04|880.41|869.61|880.84|870.04|880.41|869.61|3
1646591000000|2022-03-06 18:23:20|880.59|869.79|880.9|870.1|880.9|870.1|880.59|869.79|5
1646591010000|2022-03-06 18:23:30|880.92|870.12|880.84|870.04|880.92|870.12|880.84|870.04|2
1646591030000|2022-03-06 18:23:50|880.83|870.03|880.84|870.04|880.84|870.04|880.83|870.03|2
1646591040000|2022-03-06 18:24:00|880.83|870.03|880.91|870.11|880.91|870.11|880.83|870.03|3
1646591100000|2022-03-06 18:25:00|880.88|870.08|880.84|870.04|880.88|870.08|880.8|870|3
1646591110000|2022-03-06 18:25:10|880.83|870.03|880.83|870.03|880.83|870.03|880.83|870.03|1
1646591130000|2022-03-06 18:25:30|880.82|870.02|880.82|870.02|880.82|870.02|880.82|870.02|1
1646591140000|2022-03-06 18:25:40|880.45|869.65|880.41|869.61|880.5|869.7|880.21|869.41|5
1646591150000|2022-03-06 18:25:50|880.33|869.53|880.69|869.89|880.69|869.89|880.33|869.53|3
1646591170000|2022-03-06 18:26:10|880.72|869.92|880.67|869.87|880.72|869.92|880.67|869.87|2
1646591190000|2022-03-06 18:26:30|880.65|869.85|880.69|869.89|880.69|869.89|880.65|869.85|4
1646591200000|2022-03-06 18:26:40|880.64|869.84|880.64|869.84|880.64|869.84|880.64|869.84|1
1646591210000|2022-03-06 18:26:50|880.5|869.7|880.74|869.94|880.74|869.94|880.41|869.61|4
1646591220000|2022-03-06 18:27:00|880.64|869.84|880.32|869.52|880.69|869.89|880.32|869.52|3
1646591230000|2022-03-06 18:27:10|880.28|869.48|880.15|869.35|880.28|869.48|880.15|869.35|3
1646591240000|2022-03-06 18:27:20|879.97|869.17|879.97|869.17|879.97|869.17|879.97|869.17|1
1646591250000|2022-03-06 18:27:30|880.04|869.24|880.24|869.44|880.24|869.44|880.04|869.24|2
1646591260000|2022-03-06 18:27:40|880.23|869.43|880.23|869.43|880.23|869.43|880.04|869.24|3
1646591270000|2022-03-06 18:27:50|880.3|869.5|880.3|869.5|880.3|869.5|880.3|869.5|1
1646591290000|2022-03-06 18:28:10|880.22|869.42|880.17|869.37|880.22|869.42|879.98|869.18|5
1646591320000|2022-03-06 18:28:40|879.96|869.16|879.73|868.93|879.96|869.16|879.73|868.93|5
1646591330000|2022-03-06 18:28:50|879.69|868.89|879.32|868.52|879.69|868.89|879.03|868.23|8
1646591340000|2022-03-06 18:29:00|879.28|868.48|880.1|869.3|880.1|869.3|879.28|868.48|7
1646591350000|2022-03-06 18:29:10|880.01|869.21|880.18|869.38|880.18|869.38|880.01|869.21|3
1646591360000|2022-03-06 18:29:20|880.21|869.41|880.21|869.41|880.21|869.41|880.21|869.41|1
1646591370000|2022-03-06 18:29:30|880.22|869.42|880.81|870.01|880.81|870.01|880.21|869.41|8
1646591380000|2022-03-06 18:29:40|880.87|870.07|881|870.2|881|870.2|880.87|870.07|4
1646591390000|2022-03-06 18:29:50|880.91|870.11|880.9|870.1|881|870.2|880.87|870.07|4
1646591400000|2022-03-06 18:30:00|880.84|870.04|880.91|870.11|880.91|870.11|880.84|870.04|2
1646591410000|2022-03-06 18:30:10|880.85|870.05|880.5|869.7|880.85|870.05|880.5|869.7|5
1646591420000|2022-03-06 18:30:20|880.3|869.5|880.25|869.45|880.3|869.5|880.1|869.3|4
1646591430000|2022-03-06 18:30:30|880.46|869.66|880.46|869.66|880.46|869.66|880.46|869.66|1
1646591440000|2022-03-06 18:30:40|880.36|869.56|880.51|869.71|880.51|869.71|880.36|869.56|2
1646591460000|2022-03-06 18:31:00|880.56|869.76|880.4|869.6|880.56|869.76|880.19|869.39|4
1646591470000|2022-03-06 18:31:10|880.25|869.45|880.25|869.45|880.25|869.45|880.25|869.45|1
1646591480000|2022-03-06 18:31:20|880.27|869.47|880.27|869.47|880.27|869.47|880.27|869.47|1
1646591500000|2022-03-06 18:31:40|880.4|869.6|880.4|869.6|880.4|869.6|880.4|869.6|1
1646591510000|2022-03-06 18:31:50|880.39|869.59|879.91|869.11|880.4|869.6|879.91|869.11|7
1646591520000|2022-03-06 18:32:00|879.9|869.1|880.07|869.27|880.07|869.27|879.89|869.09|8
1646591530000|2022-03-06 18:32:10|880|869.2|880.11|869.31|880.11|869.31|879.99|869.19|5
1646591550000|2022-03-06 18:32:30|879.94|869.14|879.83|869.03|879.99|869.19|879.83|869.03|5
1646591560000|2022-03-06 18:32:40|879.76|868.96|879.76|868.96|879.76|868.96|879.76|868.96|1
1646591570000|2022-03-06 18:32:50|879.85|869.05|879.72|868.92|879.85|869.05|879.72|868.92|3
1646591580000|2022-03-06 18:33:00|879.9|869.1|880.73|869.93|880.73|869.93|879.89|869.09|8
1646591590000|2022-03-06 18:33:10|880.49|869.69|880.49|869.69|880.49|869.69|880.49|869.69|1
1646591600000|2022-03-06 18:33:20|880.52|869.72|880.29|869.49|880.52|869.72|880.17|869.37|4
1646591610000|2022-03-06 18:33:30|880.2|869.4|880.2|869.4|880.2|869.4|880.2|869.4|1
1646591620000|2022-03-06 18:33:40|880.29|869.49|880.52|869.72|880.52|869.72|880.29|869.49|4
1646591630000|2022-03-06 18:33:50|880.51|869.71|880.28|869.48|880.51|869.71|880.28|869.48|2
1646591650000|2022-03-06 18:34:10|880.12|869.32|880.23|869.43|880.28|869.48|880.12|869.32|3
1646591660000|2022-03-06 18:34:20|880.24|869.44|880.24|869.44|880.24|869.44|880.24|869.44|1
1646591670000|2022-03-06 18:34:30|880.23|869.43|880.17|869.37|880.24|869.44|880.17|869.37|3
1646591680000|2022-03-06 18:34:40|880.08|869.28|879.32|868.52|880.08|869.28|879.32|868.52|4
1646591700000|2022-03-06 18:35:00|879.58|868.78|879.89|869.09|879.95|869.15|879.32|868.52|6
1646591710000|2022-03-06 18:35:10|879.81|869.01|879.08|868.28|879.81|869.01|879.08|868.28|5
1646591720000|2022-03-06 18:35:20|879.05|868.25|878.45|867.65|879.05|868.25|878.45|867.65|5
1646591730000|2022-03-06 18:35:30|878.35|867.55|878.21|867.41|878.46|867.66|878|867.2|5
1646591750000|2022-03-06 18:35:50|878.42|867.62|878.22|867.42|878.45|867.65|878.04|867.24|6
1646591760000|2022-03-06 18:36:00|878.06|867.26|877.93|867.13|878.06|867.26|877.93|867.13|2
1646591780000|2022-03-06 18:36:20|878.06|867.26|878.29|867.49|878.29|867.49|878.06|867.26|3
1646591790000|2022-03-06 18:36:30|878.08|867.28|878.21|867.41|878.21|867.41|878.03|867.23|4
1646591800000|2022-03-06 18:36:40|878.42|867.62|879.8|869|879.8|869|878.3|867.5|14
1646591810000|2022-03-06 18:36:50|879.81|869.01|879.86|869.06|879.86|869.06|879.57|868.77|7
1646591820000|2022-03-06 18:37:00|879.88|869.08|879.98|869.18|879.98|869.18|879.88|869.08|2
1646591830000|2022-03-06 18:37:10|880.01|869.21|880.01|869.21|880.23|869.43|880.01|869.21|3
1646591840000|2022-03-06 18:37:20|879.94|869.14|879.92|869.12|880.01|869.21|879.92|869.12|3
1646591850000|2022-03-06 18:37:30|880.05|869.25|880.59|869.79|880.59|869.79|879.92|869.12|9
1646591860000|2022-03-06 18:37:40|880.6|869.8|880.88|870.08|880.88|870.08|880.6|869.8|3
1646591870000|2022-03-06 18:37:50|880.85|870.05|880.88|870.08|880.88|870.08|880.85|870.05|2
1646591880000|2022-03-06 18:38:00|880.91|870.11|881.03|870.23|881.06|870.26|880.91|870.11|3
1646591890000|2022-03-06 18:38:10|880.91|870.11|880.91|870.11|880.91|870.11|880.91|870.11|1
1646591910000|2022-03-06 18:38:30|881.03|870.23|880.91|870.11|881.03|870.23|880.91|870.11|2
1646591920000|2022-03-06 18:38:40|880.43|869.63|880.39|869.59|880.43|869.63|880.39|869.59|2
1646591930000|2022-03-06 18:38:50|880.09|869.29|879.94|869.14|880.09|869.29|879.94|869.14|2
1646591940000|2022-03-06 18:39:00|879.93|869.13|879.9|869.1|880.03|869.23|879.9|869.1|9
1646591950000|2022-03-06 18:39:10|879.77|868.97|879.18|868.38|879.77|868.97|879.18|868.38|5
1646591960000|2022-03-06 18:39:20|879.08|868.28|878.29|867.49|879.08|868.28|878.29|867.49|7
1646591970000|2022-03-06 18:39:30|878.38|867.58|878.4|867.6|878.4|867.6|878.38|867.58|2
1646591990000|2022-03-06 18:39:50|878.3|867.5|878.54|867.74|878.59|867.79|878.3|867.5|8
1646592000000|2022-03-06 18:40:00|878.56|867.76|877.76|866.96|878.67|867.87|877.76|866.96|11
1646592010000|2022-03-06 18:40:10|877.12|866.32|877.09|866.29|877.68|866.88|876.85|866.05|13
1646592020000|2022-03-06 18:40:20|877.17|866.37|876.96|866.16|877.38|866.58|876.95|866.15|7
1646592030000|2022-03-06 18:40:30|877.11|866.31|877.41|866.61|877.41|866.61|877.09|866.29|7
1646592040000|2022-03-06 18:40:40|877.39|866.59|877.92|867.12|877.92|867.12|877.39|866.59|6
1646592050000|2022-03-06 18:40:50|877.76|866.96|877.83|867.03|877.83|867.03|877.72|866.92|4
1646592060000|2022-03-06 18:41:00|877.81|867.01|877.37|866.57|877.81|867.01|877.37|866.57|4
1646592070000|2022-03-06 18:41:10|877.4|866.6|877.25|866.45|877.4|866.6|877.2|866.4|5
1646592080000|2022-03-06 18:41:20|877.45|866.65|876.77|865.97|877.47|866.67|876.77|865.97|5
1646592090000|2022-03-06 18:41:30|876.7|865.9|876.14|865.34|876.76|865.96|876.14|865.34|9
1646592100000|2022-03-06 18:41:40|876.41|865.61|876.81|866.01|876.81|866.01|876.41|865.61|4
1646592110000|2022-03-06 18:41:50|876.73|865.93|876.82|866.02|876.82|866.02|876.68|865.88|6
1646592120000|2022-03-06 18:42:00|876.76|865.96|877.18|866.38|877.54|866.74|876.76|865.96|11
1646592130000|2022-03-06 18:42:10|877.11|866.31|876.99|866.19|877.11|866.31|876.99|866.19|2
1646592140000|2022-03-06 18:42:20|876.9|866.1|876.97|866.17|876.98|866.18|876.3|865.5|11
1646592150000|2022-03-06 18:42:30|876.99|866.19|877.05|866.25|877.05|866.25|876.92|866.12|4
1646592160000|2022-03-06 18:42:40|877.08|866.28|877.08|866.28|877.08|866.28|877.08|866.28|1
1646592170000|2022-03-06 18:42:50|877.14|866.34|877.04|866.24|877.14|866.34|877.04|866.24|2
1646592180000|2022-03-06 18:43:00|877.22|866.42|877.1|866.3|877.22|866.42|877.04|866.24|4
1646592190000|2022-03-06 18:43:10|876.93|866.13|876.93|866.13|876.93|866.13|876.93|866.13|1
1646592200000|2022-03-06 18:43:20|876.85|866.05|876.19|865.39|876.85|866.05|875.99|865.19|6
1646592210000|2022-03-06 18:43:30|876.15|865.35|876.6|865.8|876.6|865.8|876.13|865.33|5
1646592220000|2022-03-06 18:43:40|876.59|865.79|876.05|865.25|876.59|865.79|876.05|865.25|5
1646592230000|2022-03-06 18:43:50|875.97|865.17|875.9|865.1|875.97|865.17|875.9|865.1|2
1646592240000|2022-03-06 18:44:00|875.98|865.18|875.5|864.7|875.98|865.18|875.5|864.7|5
1646592250000|2022-03-06 18:44:10|875.51|864.71|875.71|864.91|875.71|864.91|875.51|864.71|2
1646592260000|2022-03-06 18:44:20|875.7|864.9|875.27|864.47|875.7|864.9|874.97|864.17|10
1646592270000|2022-03-06 18:44:30|875.06|864.26|874.91|864.11|875.06|864.26|874.89|864.09|6
1646592280000|2022-03-06 18:44:40|875.1|864.3|875.38|864.58|875.38|864.58|875.1|864.3|5
1646592290000|2022-03-06 18:44:50|875.31|864.51|875.11|864.31|875.31|864.51|875.11|864.31|2
1646592300000|2022-03-06 18:45:00|875.01|864.21|874.98|864.18|875.01|864.21|874.85|864.05|4
1646592310000|2022-03-06 18:45:10|874.97|864.17|874.98|864.18|874.98|864.18|874.97|864.17|2
1646592320000|2022-03-06 18:45:20|874.99|864.19|874.99|864.19|874.99|864.19|874.99|864.19|1
1646592330000|2022-03-06 18:45:30|874.88|864.08|874.83|864.03|874.88|864.08|874.83|864.03|3
1646592340000|2022-03-06 18:45:40|874.91|864.11|874.91|864.11|874.91|864.11|874.83|864.03|3
1646592350000|2022-03-06 18:45:50|875.12|864.32|875.11|864.31|875.12|864.32|875.08|864.28|5
1646592360000|2022-03-06 18:46:00|874.93|864.13|874.83|864.03|874.93|864.13|874.83|864.03|4
1646592370000|2022-03-06 18:46:10|874.76|863.96|873.64|862.84|874.76|863.96|873.64|862.84|13
1646592380000|2022-03-06 18:46:20|873.85|863.05|873.53|862.73|873.85|863.05|873.53|862.73|4
1646592390000|2022-03-06 18:46:30|873.69|862.89|873.83|863.03|873.83|863.03|873.69|862.89|4
1646592400000|2022-03-06 18:46:40|873.7|862.9|873.43|862.63|873.7|862.9|873.21|862.41|6
1646592410000|2022-03-06 18:46:50|873.21|862.41|873.7|862.9|873.7|862.9|873.21|862.41|5
1646592440000|2022-03-06 18:47:20|873.73|862.93|873.73|862.93|873.73|862.93|873.73|862.93|1
1646592450000|2022-03-06 18:47:30|873.88|863.08|874.92|864.12|874.92|864.12|873.88|863.08|7
1646592460000|2022-03-06 18:47:40|874.91|864.11|874.92|864.12|874.92|864.12|874.91|864.11|2
1646592470000|2022-03-06 18:47:50|874.91|864.11|874.91|864.11|874.92|864.12|874.91|864.11|3
1646592480000|2022-03-06 18:48:00|874.9|864.1|874.9|864.1|874.9|864.1|874.9|864.1|1
1646592490000|2022-03-06 18:48:10|874.79|863.99|873.96|863.16|874.79|863.99|873.95|863.15|6
1646592500000|2022-03-06 18:48:20|873.81|863.01|873.86|863.06|873.9|863.1|873.54|862.74|6
1646592510000|2022-03-06 18:48:30|873.95|863.15|874.44|863.64|874.44|863.64|873.95|863.15|3
1646592520000|2022-03-06 18:48:40|874.85|864.05|874.85|864.05|874.85|864.05|874.85|864.05|1
1646592540000|2022-03-06 18:49:00|874.81|864.01|874.81|864.01|874.81|864.01|874.81|864.01|1
1646592550000|2022-03-06 18:49:10|874.64|863.84|873.94|863.14|874.64|863.84|873.94|863.14|4
1646592560000|2022-03-06 18:49:20|873.93|863.13|873.94|863.14|873.94|863.14|873.93|863.13|2
1646592580000|2022-03-06 18:49:40|873.9|863.1|873.81|863.01|873.9|863.1|873.51|862.71|5
1646592590000|2022-03-06 18:49:50|873.82|863.02|873.84|863.04|873.84|863.04|873.82|863.02|2
1646592600000|2022-03-06 18:50:00|873.85|863.05|873.88|863.08|873.88|863.08|873.85|863.05|2
1646592610000|2022-03-06 18:50:10|873.85|863.05|874.29|863.49|874.29|863.49|873.85|863.05|5
1646592620000|2022-03-06 18:50:20|874.75|863.95|874.75|863.95|874.75|863.95|874.74|863.94|3
1646592630000|2022-03-06 18:50:30|874.46|863.66|874.46|863.66|874.46|863.66|874.24|863.44|6
1646592640000|2022-03-06 18:50:40|874.45|863.65|874.79|863.99|874.87|864.07|874.45|863.65|7
1646592650000|2022-03-06 18:50:50|874.87|864.07|874.61|863.81|874.87|864.07|874.53|863.73|5
1646592660000|2022-03-06 18:51:00|874.83|864.03|874.17|863.37|874.83|864.03|874.17|863.37|4
1646592670000|2022-03-06 18:51:10|874.12|863.32|874.68|863.88|874.68|863.88|874.12|863.32|5
1646592680000|2022-03-06 18:51:20|874.71|863.91|874.26|863.46|874.71|863.91|874.05|863.25|9
1646592690000|2022-03-06 18:51:30|874.1|863.3|874.27|863.47|874.27|863.47|874.1|863.3|4
1646592700000|2022-03-06 18:51:40|874.26|863.46|874.89|864.09|874.89|864.09|874.26|863.46|6
1646592710000|2022-03-06 18:51:50|874.88|864.08|874.57|863.77|874.88|864.08|874.57|863.77|2
1646592720000|2022-03-06 18:52:00|874.54|863.74|874.63|863.83|874.63|863.83|874.36|863.56|4
1646592730000|2022-03-06 18:52:10|874.88|864.08|874.83|864.03|874.88|864.08|874.79|863.99|3
1646592740000|2022-03-06 18:52:20|874.9|864.1|874.9|864.1|874.9|864.1|874.9|864.1|1
1646592750000|2022-03-06 18:52:30|874.89|864.09|874.89|864.09|874.89|864.09|874.89|864.09|1
1646592770000|2022-03-06 18:52:50|874.75|863.95|874.22|863.42|874.75|863.95|874.04|863.24|4
1646592780000|2022-03-06 18:53:00|874.04|863.24|873.69|862.89|874.04|863.24|873.69|862.89|4
1646592790000|2022-03-06 18:53:10|873.48|862.68|873.04|862.24|873.48|862.68|873.04|862.24|6
1646592800000|2022-03-06 18:53:20|873.03|862.23|872.56|861.76|873.11|862.31|872.56|861.76|13
1646592810000|2022-03-06 18:53:30|872.7|861.9|872.89|862.09|872.89|862.09|872.7|861.9|2
1646592820000|2022-03-06 18:53:40|872.9|862.1|873.07|862.27|873.07|862.27|872.7|861.9|4
1646592840000|2022-03-06 18:54:00|872.96|862.16|872.96|862.16|872.96|862.16|872.96|862.16|1
1646592850000|2022-03-06 18:54:10|873.07|862.27|873.07|862.27|873.07|862.27|873.07|862.27|1
1646592860000|2022-03-06 18:54:20|872.95|862.15|872.95|862.15|872.95|862.15|872.95|862.15|1
1646592880000|2022-03-06 18:54:40|872.88|862.08|872.2|861.4|872.88|862.08|872.1|861.3|6
1646592890000|2022-03-06 18:54:50|872.12|861.32|872.89|862.09|872.9|862.1|872.12|861.32|10
1646592900000|2022-03-06 18:55:00|872.88|862.08|872.9|862.1|873.01|862.21|872.88|862.08|4
1646592920000|2022-03-06 18:55:20|872.89|862.09|873.49|862.69|873.49|862.69|872.89|862.09|8
1646592930000|2022-03-06 18:55:30|873.43|862.63|874.69|863.89|874.69|863.89|873.43|862.63|9
1646592940000|2022-03-06 18:55:40|874.63|863.83|874.75|863.95|874.75|863.95|874.16|863.36|5
1646592950000|2022-03-06 18:55:50|874.66|863.86|874.29|863.49|874.66|863.86|874.29|863.49|3
1646592960000|2022-03-06 18:56:00|874.22|863.42|874.22|863.42|874.22|863.42|874.22|863.42|1
1646592970000|2022-03-06 18:56:10|874.34|863.54|874.84|864.04|874.84|864.04|874.29|863.49|8
1646592980000|2022-03-06 18:56:20|874.89|864.09|874.89|864.09|874.89|864.09|874.89|864.09|1
1646592990000|2022-03-06 18:56:30|874.9|864.1|874.9|864.1|874.9|864.1|874.9|864.1|1
1646593000000|2022-03-06 18:56:40|874.91|864.11|874.91|864.11|874.91|864.11|874.91|864.11|1
1646593010000|2022-03-06 18:56:50|874.9|864.1|874.9|864.1|874.9|864.1|874.9|864.1|1
1646593050000|2022-03-06 18:57:30|874.89|864.09|874.38|863.58|874.89|864.09|874.38|863.58|7
1646593060000|2022-03-06 18:57:40|874.05|863.25|874.05|863.25|874.05|863.25|874.05|863.25|1
1646593070000|2022-03-06 18:57:50|874.04|863.24|874.04|863.24|874.04|863.24|874.04|863.24|1
1646593080000|2022-03-06 18:58:00|874.13|863.33|874.13|863.33|874.13|863.33|874.13|863.33|1
1646593090000|2022-03-06 18:58:10|874.2|863.4|874.61|863.81|874.61|863.81|874.2|863.4|4
1646593100000|2022-03-06 18:58:20|874.53|863.73|874.53|863.73|874.53|863.73|874.53|863.73|1
1646593110000|2022-03-06 18:58:30|874.73|863.93|874.73|863.93|874.73|863.93|874.73|863.93|1
1646593120000|2022-03-06 18:58:40|874.52|863.72|874.25|863.45|874.52|863.72|874.17|863.37|3
1646593130000|2022-03-06 18:58:50|874.44|863.64|874.72|863.92|874.97|864.17|874.44|863.64|9
1646593140000|2022-03-06 18:59:00|874.83|864.03|874.85|864.05|874.85|864.05|874.83|864.03|2
1646593150000|2022-03-06 18:59:10|874.95|864.15|874.95|864.15|874.95|864.15|874.95|864.15|1
1646593170000|2022-03-06 18:59:30|874.86|864.06|874.77|863.97|874.86|864.06|874.77|863.97|2
1646593180000|2022-03-06 18:59:40|874.76|863.96|874.76|863.96|874.76|863.96|874.76|863.96|1
1646593190000|2022-03-06 18:59:50|874.63|863.83|874.63|863.83|874.63|863.83|874.63|863.83|1
1646593200000|2022-03-06 19:00:00|874.8|864|874.8|864|874.8|864|874.8|864|1
1646593210000|2022-03-06 19:00:10|874.9|864.1|874.9|864.1|874.9|864.1|874.8|864|3
1646593220000|2022-03-06 19:00:20|874.8|864|874.8|864|874.8|864|874.8|864|1
1646593230000|2022-03-06 19:00:30|874.9|864.1|874.98|864.18|874.98|864.18|874.8|864|4
1646593240000|2022-03-06 19:00:40|875.07|864.27|874.58|863.78|875.07|864.27|874.58|863.78|6
1646593250000|2022-03-06 19:00:50|874.53|863.73|874.49|863.69|874.53|863.73|874.49|863.69|2
1646593260000|2022-03-06 19:01:00|874.08|863.28|873.86|863.06|874.08|863.28|873.38|862.58|8
1646593270000|2022-03-06 19:01:10|873.81|863.01|873.42|862.62|873.81|863.01|873.42|862.62|7
1646593280000|2022-03-06 19:01:20|873.28|862.48|872.91|862.11|873.28|862.48|872.91|862.11|9
1646593290000|2022-03-06 19:01:30|872.73|861.93|872.83|862.03|872.83|862.03|872.4|861.6|6
1646593300000|2022-03-06 19:01:40|872.81|862.01|872.85|862.05|872.89|862.09|872.81|862.01|3
1646593310000|2022-03-06 19:01:50|872.82|862.02|872.82|862.02|872.82|862.02|872.81|862.01|3
1646593320000|2022-03-06 19:02:00|872.83|862.03|872.8|862|872.83|862.03|872.8|862|4
1646593330000|2022-03-06 19:02:10|872.82|862.02|873.02|862.22|873.02|862.22|872.82|862.02|4
1646593340000|2022-03-06 19:02:20|872.9|862.1|872.9|862.1|872.9|862.1|872.9|862.1|1
1646593350000|2022-03-06 19:02:30|872.85|862.05|872.82|862.02|872.85|862.05|872.81|862.01|3
1646593360000|2022-03-06 19:02:40|872.8|862|872.31|861.51|872.8|862|872.31|861.51|5
1646593370000|2022-03-06 19:02:50|872.39|861.59|872.05|861.25|872.39|861.59|872.05|861.25|5
1646593380000|2022-03-06 19:03:00|871.91|861.11|872.12|861.32|872.12|861.32|871.91|861.11|3
1646593390000|2022-03-06 19:03:10|872.35|861.55|872.35|861.55|872.35|861.55|872.35|861.55|1
1646593400000|2022-03-06 19:03:20|872.21|861.41|872.21|861.41|872.21|861.41|872.21|861.41|1
1646593410000|2022-03-06 19:03:30|872.26|861.46|872.26|861.46|872.53|861.73|872.25|861.45|5
1646593420000|2022-03-06 19:03:40|872.44|861.64|872.49|861.69|872.49|861.69|872.44|861.64|2
1646593430000|2022-03-06 19:03:50|872.39|861.59|872.87|862.07|872.87|862.07|872.32|861.52|5
1646593440000|2022-03-06 19:04:00|872.81|862.01|872.95|862.15|872.95|862.15|872.81|862.01|4
1646593450000|2022-03-06 19:04:10|872.93|862.13|874|863.2|874.05|863.25|872.93|862.13|8
1646593460000|2022-03-06 19:04:20|874.05|863.25|873.94|863.14|874.05|863.25|873.94|863.14|5
1646593470000|2022-03-06 19:04:30|873.99|863.19|874.03|863.23|874.03|863.23|873.99|863.19|3
1646593480000|2022-03-06 19:04:40|873.98|863.18|875.01|864.21|875.03|864.23|873.98|863.18|7
1646593490000|2022-03-06 19:04:50|874.91|864.11|875.32|864.52|875.32|864.52|874.91|864.11|5
1646593500000|2022-03-06 19:05:00|875.27|864.47|875.74|864.94|876|865.2|875.13|864.33|8
1646593510000|2022-03-06 19:05:10|875.71|864.91|875.75|864.95|875.79|864.99|875.65|864.85|6
1646593520000|2022-03-06 19:05:20|875.69|864.89|875.69|864.89|875.69|864.89|875.69|864.89|1
1646593540000|2022-03-06 19:05:40|875.67|864.87|875.67|864.87|875.67|864.87|875.67|864.87|1
1646593560000|2022-03-06 19:06:00|875.75|864.95|875.75|864.95|875.75|864.95|875.75|864.95|1
1646593570000|2022-03-06 19:06:10|875.64|864.84|875.64|864.84|875.64|864.84|875.64|864.84|1
1646593600000|2022-03-06 19:06:40|875.78|864.98|875.94|865.14|875.94|865.14|875.78|864.98|2
1646593610000|2022-03-06 19:06:50|875.86|865.06|875.89|865.09|875.89|865.09|875.86|865.06|2
1646593620000|2022-03-06 19:07:00|875.94|865.14|875.94|865.14|875.94|865.14|875.94|865.14|1
1646593630000|2022-03-06 19:07:10|876.1|865.3|876.3|865.5|876.3|865.5|876.1|865.3|2
1646593650000|2022-03-06 19:07:30|876.25|865.45|876.28|865.48|876.28|865.48|876.25|865.45|2
1646593660000|2022-03-06 19:07:40|876.16|865.36|875.64|864.84|876.16|865.36|875.64|864.84|6
1646593670000|2022-03-06 19:07:50|875.49|864.69|874.92|864.12|875.49|864.69|874.92|864.12|6
1646593680000|2022-03-06 19:08:00|874.9|864.1|874.89|864.09|874.9|864.1|874.14|863.34|10
1646593690000|2022-03-06 19:08:10|874.9|864.1|874.84|864.04|874.9|864.1|874.84|864.04|2
1646593700000|2022-03-06 19:08:20|874.9|864.1|874.85|864.05|874.9|864.1|874.85|864.05|2
1646593710000|2022-03-06 19:08:30|874.79|863.99|874.85|864.05|874.85|864.05|874.79|863.99|2
1646593740000|2022-03-06 19:09:00|874.72|863.92|874.34|863.54|874.72|863.92|874.34|863.54|3
1646593760000|2022-03-06 19:09:20|874.29|863.49|874.23|863.43|874.29|863.49|874.18|863.38|3
1646593770000|2022-03-06 19:09:30|874.3|863.5|874.56|863.76|874.56|863.76|874.3|863.5|2
1646593780000|2022-03-06 19:09:40|874.77|863.97|874.95|864.15|875.03|864.23|874.77|863.97|5
1646593790000|2022-03-06 19:09:50|875.03|864.23|875.21|864.41|875.21|864.41|875|864.2|4
1646593800000|2022-03-06 19:10:00|875.22|864.42|875.23|864.43|875.23|864.43|875.12|864.32|3
1646593810000|2022-03-06 19:10:10|875.14|864.34|875.2|864.4|875.2|864.4|875.04|864.24|5
1646593820000|2022-03-06 19:10:20|875.08|864.28|874.92|864.12|875.08|864.28|874.92|864.12|3
1646593830000|2022-03-06 19:10:30|874.9|864.1|874.26|863.46|874.91|864.11|874.26|863.46|4
1646593840000|2022-03-06 19:10:40|873.93|863.13|874.13|863.33|874.26|863.46|873.93|863.13|4
1646593850000|2022-03-06 19:10:50|874.26|863.46|874.22|863.42|874.26|863.46|874.13|863.33|4
1646593860000|2022-03-06 19:11:00|874.32|863.52|874.32|863.52|874.32|863.52|874.32|863.52|1
1646593880000|2022-03-06 19:11:20|874.19|863.39|874.07|863.27|874.19|863.39|874.07|863.27|4
1646593890000|2022-03-06 19:11:30|874.02|863.22|873.24|862.44|874.02|863.22|873.24|862.44|3
1646593900000|2022-03-06 19:11:40|873.2|862.4|873.29|862.49|873.29|862.49|873.15|862.35|6
1646593910000|2022-03-06 19:11:50|873.34|862.54|873.32|862.52|873.34|862.54|873.32|862.52|2
1646593920000|2022-03-06 19:12:00|873.46|862.66|874.02|863.22|874.02|863.22|873.46|862.66|5
1646593930000|2022-03-06 19:12:10|873.9|863.1|873.83|863.03|873.91|863.11|873.83|863.03|4
1646593950000|2022-03-06 19:12:30|873.76|862.96|873.76|862.96|873.76|862.96|873.76|862.96|1
1646593980000|2022-03-06 19:13:00|873.72|862.92|873.72|862.92|873.72|862.92|873.72|862.92|1
1646594010000|2022-03-06 19:13:30|873.76|862.96|873.91|863.11|873.91|863.11|873.76|862.96|2
1646594030000|2022-03-06 19:13:50|873.87|863.07|873.87|863.07|873.87|863.07|873.87|863.07|1
1646594040000|2022-03-06 19:14:00|873.92|863.12|873.92|863.12|873.92|863.12|873.92|863.12|1
1646594050000|2022-03-06 19:14:10|873.91|863.11|873.91|863.11|873.91|863.11|873.91|863.11|1
1646594100000|2022-03-06 19:15:00|873.9|863.1|873.92|863.12|873.92|863.12|873.9|863.1|3
1646594110000|2022-03-06 19:15:10|873.91|863.11|873.91|863.11|873.91|863.11|873.91|863.11|1
1646594120000|2022-03-06 19:15:20|873.9|863.1|873.9|863.1|873.9|863.1|873.9|863.1|1
1646594140000|2022-03-06 19:15:40|873.85|863.05|873.35|862.55|873.85|863.05|873.35|862.55|3
1646594150000|2022-03-06 19:15:50|873.22|862.42|873.29|862.49|873.29|862.49|873|862.2|5
1646594160000|2022-03-06 19:16:00|873.22|862.42|873.77|862.97|873.77|862.97|873.22|862.42|3
1646594190000|2022-03-06 19:16:30|873.68|862.88|873.79|862.99|873.79|862.99|873.68|862.88|3
1646594210000|2022-03-06 19:16:50|873.91|863.11|873.91|863.11|873.91|863.11|873.91|863.11|1
1646594220000|2022-03-06 19:17:00|873.87|863.07|874.02|863.22|874.02|863.22|873.85|863.05|5
1646594250000|2022-03-06 19:17:30|874.08|863.28|874.72|863.92|874.8|864|874.08|863.28|6
1646594260000|2022-03-06 19:17:40|874.7|863.9|874.7|863.9|874.7|863.9|874.7|863.9|1
1646594280000|2022-03-06 19:18:00|874.62|863.82|874.62|863.82|874.62|863.82|874.62|863.82|1
1646594300000|2022-03-06 19:18:20|874.65|863.85|874.23|863.43|874.65|863.85|874.16|863.36|6
1646594310000|2022-03-06 19:18:30|873.92|863.12|873.92|863.12|873.92|863.12|873.92|863.12|1
1646594320000|2022-03-06 19:18:40|873.91|863.11|873.92|863.12|873.92|863.12|873.91|863.11|4
1646594340000|2022-03-06 19:19:00|873.75|862.95|873.75|862.95|873.75|862.95|873.75|862.95|1
1646594350000|2022-03-06 19:19:10|873.92|863.12|873.92|863.12|873.92|863.12|873.92|863.12|1
1646594360000|2022-03-06 19:19:20|873.91|863.11|874.66|863.86|874.66|863.86|873.91|863.11|6
1646594380000|2022-03-06 19:19:40|874.64|863.84|874.69|863.89|874.69|863.89|874.64|863.84|2
1646594390000|2022-03-06 19:19:50|874.7|863.9|874.85|864.05|874.85|864.05|874.7|863.9|2
1646594400000|2022-03-06 19:20:00|874.89|864.09|874.89|864.09|874.89|864.09|874.89|864.09|1
1646594440000|2022-03-06 19:20:40|874.86|864.06|874.83|864.03|874.86|864.06|874.81|864.01|3
1646594450000|2022-03-06 19:20:50|874.79|863.99|874.79|863.99|874.79|863.99|874.79|863.99|1
1646594460000|2022-03-06 19:21:00|874.89|864.09|875.66|864.86|875.66|864.86|874.89|864.09|8
1646594470000|2022-03-06 19:21:10|875.71|864.91|875.59|864.79|875.71|864.91|875.57|864.77|3
1646594480000|2022-03-06 19:21:20|875.86|865.06|875.86|865.06|875.86|865.06|875.86|865.06|1
1646594490000|2022-03-06 19:21:30|875.92|865.12|875.92|865.12|876.02|865.22|875.92|865.12|5
1646594500000|2022-03-06 19:21:40|876.02|865.22|875.93|865.13|876.02|865.22|875.93|865.13|2
1646594510000|2022-03-06 19:21:50|875.98|865.18|875.98|865.18|875.98|865.18|875.98|865.18|1
1646594520000|2022-03-06 19:22:00|875.99|865.19|875.99|865.19|875.99|865.19|875.99|865.19|1
1646594550000|2022-03-06 19:22:30|876.14|865.34|875.94|865.14|876.14|865.34|875.94|865.14|2
1646594560000|2022-03-06 19:22:40|875.97|865.17|875.9|865.1|875.97|865.17|875.9|865.1|2
1646594580000|2022-03-06 19:23:00|875.83|865.03|875.83|865.03|875.83|865.03|875.83|865.03|1
1646594600000|2022-03-06 19:23:20|875.94|865.14|876|865.2|876.18|865.38|875.94|865.14|3
1646594610000|2022-03-06 19:23:30|875.89|865.09|875.89|865.09|875.89|865.09|875.89|865.09|1
1646594630000|2022-03-06 19:23:50|876.04|865.24|875.88|865.08|876.05|865.25|875.88|865.08|4
1646594640000|2022-03-06 19:24:00|875.84|865.04|875.84|865.04|875.84|865.04|875.84|865.04|1
1646594650000|2022-03-06 19:24:10|875.96|865.16|876.12|865.32|876.12|865.32|875.96|865.16|2
1646594660000|2022-03-06 19:24:20|876.25|865.45|876.8|866|876.8|866|876.25|865.45|4
1646594670000|2022-03-06 19:24:30|876.88|866.08|876.88|866.08|876.88|866.08|876.88|866.08|1
1646594680000|2022-03-06 19:24:40|876.83|866.03|876.8|866|876.87|866.07|876.8|866|3
1646594690000|2022-03-06 19:24:50|876.36|865.56|876.4|865.6|876.4|865.6|876.36|865.56|4
1646594700000|2022-03-06 19:25:00|876.31|865.51|876.31|865.51|876.31|865.51|876.31|865.51|1
1646594720000|2022-03-06 19:25:20|876.38|865.58|876.9|866.1|877.06|866.26|876.38|865.58|7
1646594730000|2022-03-06 19:25:30|876.96|866.16|877.51|866.71|877.51|866.71|876.96|866.16|9
1646594740000|2022-03-06 19:25:40|877.45|866.65|877.53|866.73|877.53|866.73|877.45|866.65|6
1646594750000|2022-03-06 19:25:50|877.72|866.92|877.72|866.92|877.72|866.92|877.72|866.92|1
1646594760000|2022-03-06 19:26:00|877.68|866.88|877.68|866.88|877.68|866.88|877.68|866.88|1
1646594780000|2022-03-06 19:26:20|877.73|866.93|877.85|867.05|877.85|867.05|877.73|866.93|2
1646594790000|2022-03-06 19:26:30|877.73|866.93|878.67|867.87|878.7|867.9|877.73|866.93|10
1646594810000|2022-03-06 19:26:50|878.88|868.08|878.3|867.5|878.88|868.08|878.05|867.25|10
1646594820000|2022-03-06 19:27:00|878.32|867.52|878.32|867.52|878.32|867.52|878.32|867.52|1
1646594830000|2022-03-06 19:27:10|878.17|867.37|877.93|867.13|878.17|867.37|877.92|867.12|8
1646594840000|2022-03-06 19:27:20|877.92|867.12|877.23|866.43|877.92|867.12|877.23|866.43|9
1646594850000|2022-03-06 19:27:30|877.41|866.61|877.45|866.65|877.45|866.65|877.41|866.61|2
1646594860000|2022-03-06 19:27:40|877.89|867.09|877.91|867.11|877.91|867.11|877.85|867.05|4
1646594880000|2022-03-06 19:28:00|877.9|867.1|877.18|866.38|877.9|867.1|877.18|866.38|5
1646594890000|2022-03-06 19:28:10|877.08|866.28|877.79|866.99|877.79|866.99|877.02|866.22|8
1646594900000|2022-03-06 19:28:20|877.7|866.9|877.7|866.9|877.7|866.9|877.7|866.9|1
1646594910000|2022-03-06 19:28:30|877.45|866.65|877.4|866.6|877.45|866.65|877.13|866.33|5
1646594920000|2022-03-06 19:28:40|877.37|866.57|877.37|866.57|877.37|866.57|877.37|866.57|1
1646594930000|2022-03-06 19:28:50|877.31|866.51|877.15|866.35|877.31|866.51|877.15|866.35|2
1646594940000|2022-03-06 19:29:00|876.97|866.17|876.96|866.16|876.97|866.17|876.96|866.16|2
1646594950000|2022-03-06 19:29:10|876.9|866.1|876.49|865.69|876.9|866.1|876.48|865.68|5
1646594970000|2022-03-06 19:29:30|876.41|865.61|876.39|865.59|876.41|865.61|876.39|865.59|2
1646594990000|2022-03-06 19:29:50|876.28|865.48|876.28|865.48|876.28|865.48|876.28|865.48|1
1646595000000|2022-03-06 19:30:00|876.3|865.5|876.29|865.49|876.3|865.5|876.29|865.49|2
1646595010000|2022-03-06 19:30:10|876.39|865.59|877.01|866.21|877.01|866.21|876.39|865.59|5
1646595020000|2022-03-06 19:30:20|876.87|866.07|877.76|866.96|877.76|866.96|876.87|866.07|6
1646595030000|2022-03-06 19:30:30|877.74|866.94|877.76|866.96|877.76|866.96|877.74|866.94|2
1646595040000|2022-03-06 19:30:40|877.62|866.82|877.62|866.82|877.62|866.82|877.62|866.82|1
1646595060000|2022-03-06 19:31:00|877.08|866.28|877.39|866.59|877.39|866.59|877.08|866.28|7
1646595070000|2022-03-06 19:31:10|877.61|866.81|877.61|866.81|877.61|866.81|877.61|866.81|1
1646595090000|2022-03-06 19:31:30|877.41|866.61|877.18|866.38|877.41|866.61|877.18|866.38|3
1646595100000|2022-03-06 19:31:40|877.03|866.23|876.92|866.12|877.09|866.29|876.92|866.12|4
1646595120000|2022-03-06 19:32:00|876.86|866.06|876.18|865.38|876.86|866.06|876.18|865.38|4
1646595130000|2022-03-06 19:32:10|876.2|865.4|876.43|865.63|876.43|865.63|876.2|865.4|3
1646595140000|2022-03-06 19:32:20|876.42|865.62|876.2|865.4|876.42|865.62|876.2|865.4|4
1646595160000|2022-03-06 19:32:40|876.18|865.38|876.12|865.32|876.18|865.38|876.12|865.32|2
1646595180000|2022-03-06 19:33:00|876.05|865.25|876.05|865.25|876.05|865.25|876.05|865.25|1
1646595190000|2022-03-06 19:33:10|876.14|865.34|876.85|866.05|876.85|866.05|876.05|865.25|9
1646595240000|2022-03-06 19:34:00|876.91|866.11|876.91|866.11|876.91|866.11|876.91|866.11|1
1646595260000|2022-03-06 19:34:20|877.02|866.22|876.98|866.18|877.02|866.22|876.91|866.11|3
1646595270000|2022-03-06 19:34:30|876.96|866.16|876.74|865.94|876.96|866.16|876.74|865.94|3
1646595280000|2022-03-06 19:34:40|876.59|865.79|875.95|865.15|876.74|865.94|875.95|865.15|8
1646595290000|2022-03-06 19:34:50|875.99|865.19|875.99|865.19|876.09|865.29|875.99|865.19|5
1646595300000|2022-03-06 19:35:00|875.97|865.17|875.92|865.12|875.97|865.17|875.92|865.12|2
1646595330000|2022-03-06 19:35:30|875.91|865.11|875.22|864.42|875.91|865.11|875.22|864.42|6
1646595340000|2022-03-06 19:35:40|875.18|864.38|874.59|863.79|875.18|864.38|874.48|863.68|10
1646595350000|2022-03-06 19:35:50|874.18|863.38|874.83|864.03|874.83|864.03|874.18|863.38|6
1646595360000|2022-03-06 19:36:00|874.9|864.1|874.64|863.84|874.9|864.1|874.64|863.84|4
1646595370000|2022-03-06 19:36:10|874.54|863.74|874.05|863.25|874.54|863.74|874.05|863.25|6
1646595380000|2022-03-06 19:36:20|873.96|863.16|873.96|863.16|873.96|863.16|873.96|863.16|1
1646595390000|2022-03-06 19:36:30|873.95|863.15|873.95|863.15|873.96|863.16|873.95|863.15|3
1646595400000|2022-03-06 19:36:40|873.9|863.1|873.9|863.1|873.9|863.1|873.9|863.1|1
1646595410000|2022-03-06 19:36:50|873.8|863|873.27|862.47|873.8|863|873.27|862.47|3
1646595420000|2022-03-06 19:37:00|873.12|862.32|873.03|862.23|873.12|862.32|873.03|862.23|2
1646595430000|2022-03-06 19:37:10|872.91|862.11|872.87|862.07|872.91|862.11|872.87|862.07|2
1646595440000|2022-03-06 19:37:20|872.86|862.06|873|862.2|873|862.2|872.86|862.06|3
1646595450000|2022-03-06 19:37:30|873.04|862.24|873.83|863.03|873.83|863.03|873|862.2|6
1646595460000|2022-03-06 19:37:40|873.75|862.95|873.75|862.95|873.75|862.95|873.64|862.84|4
1646595480000|2022-03-06 19:38:00|873.71|862.91|873.71|862.91|873.71|862.91|873.71|862.91|1
1646595510000|2022-03-06 19:38:30|873.84|863.04|874.9|864.1|874.9|864.1|873.84|863.04|10
1646595530000|2022-03-06 19:38:50|874.89|864.09|874.88|864.08|874.89|864.09|874.88|864.08|2
1646595540000|2022-03-06 19:39:00|874.82|864.02|874.84|864.04|874.84|864.04|874.82|864.02|2
1646595560000|2022-03-06 19:39:20|874.85|864.05|874.9|864.1|874.9|864.1|874.85|864.05|4
1646595570000|2022-03-06 19:39:30|874.99|864.19|875.64|864.84|875.64|864.84|874.93|864.13|6
1646595590000|2022-03-06 19:39:50|875.53|864.73|875.53|864.73|875.53|864.73|875.53|864.73|1
1646595600000|2022-03-06 19:40:00|875.55|864.75|875.55|864.75|875.55|864.75|875.55|864.75|1
1646595610000|2022-03-06 19:40:10|875.7|864.9|875.7|864.9|875.7|864.9|875.7|864.9|1
1646595620000|2022-03-06 19:40:20|875.55|864.75|875.05|864.25|875.55|864.75|875.05|864.25|4
1646595630000|2022-03-06 19:40:30|875.01|864.21|873.98|863.18|875.01|864.21|873.98|863.18|4
1646595640000|2022-03-06 19:40:40|873.99|863.19|874.04|863.24|874.38|863.58|873.99|863.19|4
1646595650000|2022-03-06 19:40:50|874.22|863.42|874.73|863.93|874.73|863.93|874.22|863.42|3
1646595660000|2022-03-06 19:41:00|874.79|863.99|874.79|863.99|874.79|863.99|874.79|863.99|1
1646595670000|2022-03-06 19:41:10|874.77|863.97|873.96|863.16|874.77|863.97|873.96|863.16|5
1646595680000|2022-03-06 19:41:20|873.95|863.15|873.95|863.15|873.95|863.15|873.95|863.15|1
1646595710000|2022-03-06 19:41:50|873.91|863.11|873.83|863.03|873.91|863.11|873.05|862.25|9
1646595720000|2022-03-06 19:42:00|873.81|863.01|873.84|863.04|873.84|863.04|873.81|863.01|3
1646595730000|2022-03-06 19:42:10|873.81|863.01|873.84|863.04|873.84|863.04|873.81|863.01|2
1646595740000|2022-03-06 19:42:20|873.8|863|872.97|862.17|873.8|863|872.97|862.17|5
1646595750000|2022-03-06 19:42:30|872.86|862.06|872.32|861.52|872.86|862.06|872.32|861.52|3
1646595760000|2022-03-06 19:42:40|872.29|861.49|872.84|862.04|872.84|862.04|872.29|861.49|4
1646595770000|2022-03-06 19:42:50|872.81|862.01|872.23|861.43|872.81|862.01|872.23|861.43|8
1646595780000|2022-03-06 19:43:00|872.04|861.24|870|859.2|872.04|861.24|870|859.2|16
1646595790000|2022-03-06 19:43:10|870.24|859.44|870.64|859.84|870.64|859.84|870|859.2|6
1646595800000|2022-03-06 19:43:20|870.66|859.86|870.64|859.84|870.66|859.86|870.64|859.84|2
1646595810000|2022-03-06 19:43:30|870.74|859.94|870.75|859.95|870.82|860.02|870.73|859.93|4
1646595820000|2022-03-06 19:43:40|870.81|860.01|870.21|859.41|870.81|860.01|870.21|859.41|5
1646595830000|2022-03-06 19:43:50|870.07|859.27|870.42|859.62|870.42|859.62|870.03|859.23|4
1646595840000|2022-03-06 19:44:00|870.41|859.61|870.04|859.24|870.42|859.62|870.04|859.24|5
1646595850000|2022-03-06 19:44:10|870.19|859.39|870.46|859.66|870.46|859.66|869.98|859.18|9
1646595860000|2022-03-06 19:44:20|870.39|859.59|870.45|859.65|870.46|859.66|870.39|859.59|3
1646595870000|2022-03-06 19:44:30|870.37|859.57|870.45|859.65|870.45|859.65|870.37|859.57|2
1646595880000|2022-03-06 19:44:40|870.38|859.58|869.61|858.81|870.38|859.58|869.61|858.81|8
1646595890000|2022-03-06 19:44:50|869.78|858.98|869.68|858.88|869.78|858.98|869.68|858.88|2
1646595900000|2022-03-06 19:45:00|869.69|858.89|869.7|858.9|869.7|858.9|869.69|858.89|2
1646595910000|2022-03-06 19:45:10|869.69|858.89|870.81|860.01|870.86|860.06|869.69|858.89|12
1646595920000|2022-03-06 19:45:20|870.79|859.99|870.1|859.3|870.82|860.02|870.1|859.3|6
1646595930000|2022-03-06 19:45:30|869.93|859.13|869.93|859.13|869.93|859.13|869.93|859.13|1
1646595940000|2022-03-06 19:45:40|869.87|859.07|869.87|859.07|869.87|859.07|869.87|859.07|1
1646595950000|2022-03-06 19:45:50|869.79|858.99|869.36|858.56|869.79|858.99|869.36|858.56|2
1646595960000|2022-03-06 19:46:00|869.23|858.43|869.18|858.38|869.23|858.43|869.16|858.36|4
1646595970000|2022-03-06 19:46:10|869.08|858.28|869.08|858.28|869.08|858.28|869.08|858.28|1
1646595980000|2022-03-06 19:46:20|869.23|858.43|869.57|858.77|869.59|858.79|869.23|858.43|4
1646595990000|2022-03-06 19:46:30|869.49|858.69|869.17|858.37|869.49|858.69|869.03|858.23|3
1646596000000|2022-03-06 19:46:40|869.16|858.36|869.26|858.46|869.26|858.46|868.97|858.17|8
1646596010000|2022-03-06 19:46:50|869.28|858.48|869.13|858.33|869.42|858.62|869.13|858.33|6
1646596020000|2022-03-06 19:47:00|869.24|858.44|869.5|858.7|869.5|858.7|869.24|858.44|3
1646596040000|2022-03-06 19:47:20|869.42|858.62|868.69|857.89|869.66|858.86|868.69|857.89|7
1646596050000|2022-03-06 19:47:30|868.54|857.74|867.91|857.11|868.54|857.74|867.88|857.08|8
1646596060000|2022-03-06 19:47:40|867.88|857.08|867.38|856.58|867.91|857.11|867.38|856.58|5
1646596070000|2022-03-06 19:47:50|867.24|856.44|867.74|856.94|867.74|856.94|866.59|855.79|15
1646596080000|2022-03-06 19:48:00|867.66|856.86|867.38|856.58|867.91|857.11|867.38|856.58|11
1646596090000|2022-03-06 19:48:10|867.36|856.56|867.7|856.9|867.7|856.9|867.19|856.39|6
1646596100000|2022-03-06 19:48:20|867.72|856.92|867.78|856.98|867.8|857|867.72|856.92|3
1646596110000|2022-03-06 19:48:30|867.91|857.11|867.92|857.12|867.92|857.12|867.91|857.11|2
1646596120000|2022-03-06 19:48:40|867.98|857.18|868.54|857.74|868.54|857.74|867.92|857.12|7
1646596130000|2022-03-06 19:48:50|868.81|858.01|868.16|857.36|868.82|858.02|868.16|857.36|7
1646596140000|2022-03-06 19:49:00|867.93|857.13|867.93|857.13|867.93|857.13|867.93|857.13|1
1646596150000|2022-03-06 19:49:10|867.99|857.19|868.73|857.93|868.73|857.93|867.99|857.19|7
1646596160000|2022-03-06 19:49:20|868.76|857.96|869.22|858.42|869.55|858.75|868.76|857.96|11
1646596170000|2022-03-06 19:49:30|869.36|858.56|869.75|858.95|869.75|858.95|869.34|858.54|4
1646596180000|2022-03-06 19:49:40|869.67|858.87|869.41|858.61|869.67|858.87|869.25|858.45|6
1646596190000|2022-03-06 19:49:50|869.26|858.46|869.41|858.61|869.44|858.64|869.26|858.46|7
1646596200000|2022-03-06 19:50:00|869.62|858.82|869.98|859.18|869.98|859.18|869.57|858.77|4
1646596220000|2022-03-06 19:50:20|869.99|859.19|870.1|859.3|870.1|859.3|869.99|859.19|2
1646596230000|2022-03-06 19:50:30|870.09|859.29|869.6|858.8|870.09|859.29|869.6|858.8|2
1646596240000|2022-03-06 19:50:40|869.55|858.75|869.23|858.43|869.55|858.75|869.23|858.43|3
1646596260000|2022-03-06 19:51:00|869.18|858.38|869.05|858.25|869.18|858.38|868.91|858.11|4
1646596270000|2022-03-06 19:51:10|869.15|858.35|869.16|858.36|869.16|858.36|869.05|858.25|4
1646596280000|2022-03-06 19:51:20|869.09|858.29|869.09|858.29|869.09|858.29|868.98|858.18|3
1646596300000|2022-03-06 19:51:40|869.16|858.36|869.88|859.08|869.88|859.08|869.16|858.36|5
1646596310000|2022-03-06 19:51:50|869.89|859.09|869.32|858.52|869.89|859.09|869.32|858.52|5
1646596320000|2022-03-06 19:52:00|869.34|858.54|869.03|858.23|869.34|858.54|868.96|858.16|6
1646596330000|2022-03-06 19:52:10|868.97|858.17|869.03|858.23|869.03|858.23|868.97|858.17|2
1646596340000|2022-03-06 19:52:20|869.09|858.29|869.08|858.28|869.26|858.46|869.08|858.28|3
1646596360000|2022-03-06 19:52:40|869.26|858.46|869.27|858.47|869.28|858.48|869.26|858.46|3
1646596370000|2022-03-06 19:52:50|869.42|858.62|869.87|859.07|869.91|859.11|869.38|858.58|9
1646596380000|2022-03-06 19:53:00|869.94|859.14|870.59|859.79|870.63|859.83|869.87|859.07|8
1646596390000|2022-03-06 19:53:10|870.63|859.83|870.86|860.06|870.86|860.06|870.63|859.83|2
1646596400000|2022-03-06 19:53:20|870.63|859.83|870.9|860.1|871.13|860.33|870.63|859.83|8
1646596410000|2022-03-06 19:53:30|870.83|860.03|870.86|860.06|870.86|860.06|870.83|860.03|2
1646596420000|2022-03-06 19:53:40|870.8|860|870.8|860|870.8|860|870.8|860|1
1646596440000|2022-03-06 19:54:00|870.75|859.95|870.75|859.95|870.75|859.95|870.75|859.95|1
1646596460000|2022-03-06 19:54:20|870.73|859.93|870.8|860|871.04|860.24|870.73|859.93|7
1646596470000|2022-03-06 19:54:30|870.74|859.94|870.75|859.95|870.75|859.95|870.74|859.94|2
1646596490000|2022-03-06 19:54:50|870.65|859.85|869.97|859.17|870.65|859.85|869.97|859.17|6
1646596500000|2022-03-06 19:55:00|870.05|859.25|870.05|859.25|870.09|859.29|869.99|859.19|5
1646596510000|2022-03-06 19:55:10|870.04|859.24|869.21|858.41|870.04|859.24|869.17|858.37|8
1646596520000|2022-03-06 19:55:20|869.35|858.55|869.76|858.96|869.76|858.96|869.35|858.55|3
1646596530000|2022-03-06 19:55:30|869.77|858.97|870.74|859.94|870.74|859.94|869.77|858.97|5
1646596540000|2022-03-06 19:55:40|870.76|859.96|870.45|859.65|870.77|859.97|870.1|859.3|9
1646596560000|2022-03-06 19:56:00|870.09|859.29|870.01|859.21|870.19|859.39|870.01|859.21|5
1646596580000|2022-03-06 19:56:20|870.19|859.39|870.01|859.21|870.19|859.39|870.01|859.21|2
1646596590000|2022-03-06 19:56:30|870.19|859.39|870.21|859.41|870.21|859.41|870.19|859.39|2
1646596600000|2022-03-06 19:56:40|870.19|859.39|870.19|859.39|870.19|859.39|870.19|859.39|1
1646596610000|2022-03-06 19:56:50|869.99|859.19|870.23|859.43|870.43|859.63|869.99|859.19|6
1646596620000|2022-03-06 19:57:00|870.21|859.41|870.21|859.41|870.21|859.41|870.01|859.21|3
1646596630000|2022-03-06 19:57:10|870.28|859.48|870.08|859.28|870.28|859.48|870.08|859.28|2
1646596640000|2022-03-06 19:57:20|870.02|859.22|870.02|859.22|870.02|859.22|870.02|859.22|1
1646596650000|2022-03-06 19:57:30|869.91|859.11|869.91|859.11|869.91|859.11|869.91|859.11|1
1646596660000|2022-03-06 19:57:40|869.9|859.1|869.87|859.07|869.9|859.1|869.87|859.07|2
1646596670000|2022-03-06 19:57:50|869.9|859.1|869.9|859.1|869.9|859.1|869.9|859.1|1
1646596680000|2022-03-06 19:58:00|869.87|859.07|869.87|859.07|869.87|859.07|869.87|859.07|1
1646596690000|2022-03-06 19:58:10|869.88|859.08|869.88|859.08|869.88|859.08|869.88|859.08|1
1646596710000|2022-03-06 19:58:30|869.84|859.04|869.84|859.04|869.84|859.04|869.84|859.04|1
1646596720000|2022-03-06 19:58:40|869.9|859.1|869.9|859.1|869.9|859.1|869.9|859.1|1
1646596730000|2022-03-06 19:58:50|869.84|859.04|869.84|859.04|869.84|859.04|869.84|859.04|1
1646596740000|2022-03-06 19:59:00|869.8|859|869.8|859|869.8|859|869.8|859|1
1646596750000|2022-03-06 19:59:10|869.72|858.92|869.72|858.92|869.72|858.92|869.72|858.92|1
1646596770000|2022-03-06 19:59:30|869.81|859.01|869.82|859.02|869.82|859.02|869.81|859.01|2
1646596790000|2022-03-06 19:59:50|869.85|859.05|869.85|859.05|869.85|859.05|869.85|859.05|1
1646596800000|2022-03-06 20:00:00|869.83|859.03|869.32|858.52|869.83|859.03|869.32|858.52|4
1646596820000|2022-03-06 20:00:20|869.08|858.28|868.28|857.48|869.08|858.28|868.28|857.48|6
1646596830000|2022-03-06 20:00:30|868.31|857.51|868.8|858|868.89|858.09|868.31|857.51|6
1646596840000|2022-03-06 20:00:40|868.9|858.1|868.9|858.1|868.9|858.1|868.9|858.1|1
1646596850000|2022-03-06 20:00:50|868.88|858.08|868.84|858.04|868.9|858.1|868.84|858.04|3
1646596860000|2022-03-06 20:01:00|868.8|858|869.34|858.54|869.38|858.58|868.8|858|9
1646596870000|2022-03-06 20:01:10|869.46|858.66|870.71|859.91|870.84|860.04|869.46|858.66|10
1646596880000|2022-03-06 20:01:20|870.7|859.9|870.83|860.03|870.86|860.06|870.7|859.9|5
1646596890000|2022-03-06 20:01:30|870.78|859.98|870.83|860.03|870.83|860.03|870.78|859.98|2
1646596900000|2022-03-06 20:01:40|870.79|859.99|870.83|860.03|870.83|860.03|870.79|859.99|2
1646596910000|2022-03-06 20:01:50|870.72|859.92|870.71|859.91|870.72|859.92|870.71|859.91|2
1646596930000|2022-03-06 20:02:10|870.63|859.83|870.63|859.83|870.63|859.83|870.63|859.83|1
1646596940000|2022-03-06 20:02:20|870.6|859.8|870.6|859.8|870.6|859.8|870.6|859.8|1
1646596950000|2022-03-06 20:02:30|870.57|859.77|870.89|860.09|870.89|860.09|870.57|859.77|5
1646596960000|2022-03-06 20:02:40|870.9|860.1|871.42|860.62|871.73|860.93|870.9|860.1|8
1646596970000|2022-03-06 20:02:50|871.41|860.61|871.54|860.74|871.54|860.74|871.41|860.61|3
1646596980000|2022-03-06 20:03:00|871.46|860.66|871.54|860.74|871.54|860.74|871.26|860.46|4
1646596990000|2022-03-06 20:03:10|871.46|860.66|871.46|860.66|871.46|860.66|871.46|860.66|1
1646597000000|2022-03-06 20:03:20|871.54|860.74|871.26|860.46|871.54|860.74|871.26|860.46|3
1646597020000|2022-03-06 20:03:40|871.06|860.26|871.06|860.26|871.06|860.26|871.06|860.26|1
1646597030000|2022-03-06 20:03:50|871.13|860.33|871.37|860.57|871.37|860.57|871.13|860.33|2
1646597040000|2022-03-06 20:04:00|871.13|860.33|871.05|860.25|871.13|860.33|871.05|860.25|2
1646597050000|2022-03-06 20:04:10|871.11|860.31|871.11|860.31|871.11|860.31|871.11|860.31|1
1646597060000|2022-03-06 20:04:20|871|860.2|871|860.2|871|860.2|871|860.2|1
1646597070000|2022-03-06 20:04:30|870.99|860.19|870.56|859.76|870.99|860.19|870.56|859.76|4
1646597080000|2022-03-06 20:04:40|870.57|859.77|870.78|859.98|870.78|859.98|870.57|859.77|3
1646597090000|2022-03-06 20:04:50|870.77|859.97|870.43|859.63|870.78|859.98|870.43|859.63|6
1646597100000|2022-03-06 20:05:00|870.3|859.5|870.84|860.04|870.84|860.04|870.3|859.5|4
1646597110000|2022-03-06 20:05:10|870.99|860.19|871.28|860.48|871.28|860.48|870.99|860.19|6
1646597130000|2022-03-06 20:05:30|871.3|860.5|871.3|860.5|871.3|860.5|871.3|860.5|1
1646597140000|2022-03-06 20:05:40|871.36|860.56|871.36|860.56|871.36|860.56|871.36|860.56|1
1646597150000|2022-03-06 20:05:50|871.39|860.59|871.39|860.59|871.39|860.59|871.39|860.59|1
1646597160000|2022-03-06 20:06:00|871.35|860.55|871.29|860.49|871.46|860.66|871.29|860.49|3
1646597180000|2022-03-06 20:06:20|871.24|860.44|871.24|860.44|871.24|860.44|871.24|860.44|1
1646597190000|2022-03-06 20:06:30|871.29|860.49|871.48|860.68|871.48|860.68|871.29|860.49|3
1646597200000|2022-03-06 20:06:40|871.31|860.51|870.92|860.12|871.31|860.51|870.92|860.12|4
1646597210000|2022-03-06 20:06:50|870.88|860.08|870.29|859.49|870.88|860.08|870.29|859.49|3
1646597220000|2022-03-06 20:07:00|870.23|859.43|870.81|860.01|870.81|860.01|870.23|859.43|4
1646597230000|2022-03-06 20:07:10|870.76|859.96|870.31|859.51|870.81|860.01|870.31|859.51|4
1646597240000|2022-03-06 20:07:20|870.34|859.54|870.38|859.58|870.43|859.63|870.34|859.54|3
1646597270000|2022-03-06 20:07:50|870.37|859.57|870.4|859.6|870.4|859.6|870.37|859.57|2
1646597280000|2022-03-06 20:08:00|870.37|859.57|870.37|859.57|870.37|859.57|870.37|859.57|1
1646597290000|2022-03-06 20:08:10|870.4|859.6|870.37|859.57|870.4|859.6|870.37|859.57|2
1646597300000|2022-03-06 20:08:20|870.3|859.5|870.3|859.5|870.3|859.5|870.3|859.5|1
1646597330000|2022-03-06 20:08:50|870.25|859.45|870.25|859.45|870.25|859.45|870.25|859.45|1
1646597340000|2022-03-06 20:09:00|870.33|859.53|870.63|859.83|870.63|859.83|870.33|859.53|2
1646597350000|2022-03-06 20:09:10|870.86|860.06|870.98|860.18|870.98|860.18|870.86|860.06|4
1646597360000|2022-03-06 20:09:20|871.1|860.3|871.1|860.3|871.1|860.3|871.1|860.3|1
1646597370000|2022-03-06 20:09:30|871.43|860.63|871.84|861.04|871.84|861.04|871.41|860.61|3
1646597380000|2022-03-06 20:09:40|871.92|861.12|872.12|861.32|872.13|861.33|871.92|861.12|6
1646597390000|2022-03-06 20:09:50|872.08|861.28|872.15|861.35|872.15|861.35|872.08|861.28|2
1646597400000|2022-03-06 20:10:00|872.38|861.58|872.38|861.58|872.38|861.58|872.38|861.58|1
1646597410000|2022-03-06 20:10:10|872.37|861.57|872.94|862.14|872.94|862.14|872.37|861.57|6
1646597420000|2022-03-06 20:10:20|872.88|862.08|872.62|861.82|872.88|862.08|872.62|861.82|4
1646597430000|2022-03-06 20:10:30|872.69|861.89|872.69|861.89|872.69|861.89|872.69|861.89|1
1646597460000|2022-03-06 20:11:00|872.65|861.85|872.65|861.85|872.65|861.85|872.65|861.85|1
1646597480000|2022-03-06 20:11:20|872.66|861.86|872.66|861.86|872.66|861.86|872.66|861.86|1
1646597490000|2022-03-06 20:11:30|872.51|861.71|871.63|860.83|872.51|861.71|871.58|860.78|10
1646597500000|2022-03-06 20:11:40|871.54|860.74|871.37|860.57|871.54|860.74|871.37|860.57|3
1646597510000|2022-03-06 20:11:50|871.26|860.46|871.26|860.46|871.26|860.46|871.26|860.46|1
1646597520000|2022-03-06 20:12:00|871.23|860.43|870.91|860.11|871.23|860.43|870.91|860.11|6
1646597530000|2022-03-06 20:12:10|870.88|860.08|870.96|860.16|870.96|860.16|870.88|860.08|2
1646597540000|2022-03-06 20:12:20|871.2|860.4|871.11|860.31|871.24|860.44|871.11|860.31|3
1646597550000|2022-03-06 20:12:30|870.96|860.16|871.14|860.34|871.14|860.34|870.96|860.16|3
1646597570000|2022-03-06 20:12:50|871.02|860.22|870.98|860.18|871.02|860.22|870.96|860.16|3
1646597600000|2022-03-06 20:13:20|870.91|860.11|870.28|859.48|870.91|860.11|870.28|859.48|6
1646597610000|2022-03-06 20:13:30|870.31|859.51|870.45|859.65|870.45|859.65|870.31|859.51|2
1646597620000|2022-03-06 20:13:40|870.46|859.66|870.47|859.67|870.47|859.67|870.46|859.66|2
1646597630000|2022-03-06 20:13:50|870.28|859.48|870.35|859.55|870.35|859.55|870.28|859.48|4
1646597640000|2022-03-06 20:14:00|870.46|859.66|870.87|860.07|870.87|860.07|870.32|859.52|5
1646597650000|2022-03-06 20:14:10|870.84|860.04|870.44|859.64|870.87|860.07|870.4|859.6|7
1646597660000|2022-03-06 20:14:20|870.63|859.83|870.89|860.09|870.89|860.09|870.63|859.83|5
1646597670000|2022-03-06 20:14:30|870.84|860.04|870.72|859.92|870.84|860.04|870.72|859.92|2
1646597690000|2022-03-06 20:14:50|870.52|859.72|870.55|859.75|870.55|859.75|870.52|859.72|2
1646597700000|2022-03-06 20:15:00|870.63|859.83|870.63|859.83|870.63|859.83|870.63|859.83|1
1646597710000|2022-03-06 20:15:10|870.62|859.82|870.66|859.86|870.66|859.86|870.62|859.82|2
1646597720000|2022-03-06 20:15:20|870.61|859.81|870.61|859.81|870.61|859.81|870.61|859.81|1
1646597740000|2022-03-06 20:15:40|870.58|859.78|871.22|860.42|871.22|860.42|870.58|859.78|4
1646597750000|2022-03-06 20:15:50|871.12|860.32|870.55|859.75|871.12|860.32|870.55|859.75|4
1646597770000|2022-03-06 20:16:10|870.59|859.79|870.62|859.82|870.62|859.82|870.59|859.79|3
1646597800000|2022-03-06 20:16:40|870.68|859.88|870.68|859.88|870.68|859.88|870.68|859.88|1
1646597820000|2022-03-06 20:17:00|870.64|859.84|870.64|859.84|870.64|859.84|870.64|859.84|1
1646597830000|2022-03-06 20:17:10|870.62|859.82|870.62|859.82|870.62|859.82|870.62|859.82|1
1646597840000|2022-03-06 20:17:20|870.58|859.78|870.22|859.42|870.58|859.78|870.22|859.42|5
1646597850000|2022-03-06 20:17:30|870.18|859.38|869.87|859.07|870.18|859.38|869.87|859.07|4
1646597860000|2022-03-06 20:17:40|869.63|858.83|869.63|858.83|869.63|858.83|869.5|858.7|3
1646597880000|2022-03-06 20:18:00|869.45|858.65|868.59|857.79|869.45|858.65|868.59|857.79|7
1646597890000|2022-03-06 20:18:10|868.57|857.77|868.57|857.77|868.57|857.77|868.57|857.77|1
1646597920000|2022-03-06 20:18:40|868.58|857.78|868.57|857.77|868.58|857.78|868.55|857.75|3
1646597930000|2022-03-06 20:18:50|868.58|857.78|868.58|857.78|868.58|857.78|868.58|857.78|1
1646597940000|2022-03-06 20:19:00|868.5|857.7|868.04|857.24|868.5|857.7|868.04|857.24|4
1646597950000|2022-03-06 20:19:10|868.03|857.23|867.93|857.13|868.03|857.23|867.57|856.77|9
1646597960000|2022-03-06 20:19:20|867.88|857.08|867.94|857.14|867.94|857.14|867.84|857.04|6
1646597970000|2022-03-06 20:19:30|867.89|857.09|867.89|857.09|867.94|857.14|867.89|857.09|3
1646598000000|2022-03-06 20:20:00|867.94|857.14|868.04|857.24|868.04|857.24|867.94|857.14|4
1646598010000|2022-03-06 20:20:10|868.18|857.38|868.95|858.15|868.95|858.15|868.18|857.38|6
1646598020000|2022-03-06 20:20:20|868.88|858.08|868.89|858.09|868.89|858.09|868.81|858.01|4
1646598030000|2022-03-06 20:20:30|868.75|857.95|868.55|857.75|868.75|857.95|868.55|857.75|3
1646598040000|2022-03-06 20:20:40|868.48|857.68|868.35|857.55|868.48|857.68|868.35|857.55|2
1646598050000|2022-03-06 20:20:50|868.26|857.46|867.4|856.6|868.26|857.46|867.37|856.57|7
1646598060000|2022-03-06 20:21:00|867.37|856.57|867.37|856.57|867.37|856.57|867.37|856.57|1
1646598070000|2022-03-06 20:21:10|867.34|856.54|867.37|856.57|867.37|856.57|867.34|856.54|2
1646598100000|2022-03-06 20:21:40|867.34|856.54|867.34|856.54|867.34|856.54|867.34|856.54|1
1646598110000|2022-03-06 20:21:50|867.37|856.57|867.43|856.63|867.43|856.63|867.37|856.57|2
1646598120000|2022-03-06 20:22:00|867.48|856.68|868.07|857.27|868.07|857.27|867.48|856.68|7
1646598130000|2022-03-06 20:22:10|867.99|857.19|868.9|858.1|868.9|858.1|867.99|857.19|6
1646598140000|2022-03-06 20:22:20|868.91|858.11|869.12|858.32|869.12|858.32|868.91|858.11|5
1646598150000|2022-03-06 20:22:30|869.03|858.23|868.65|857.85|869.03|858.23|868.65|857.85|5
1646598160000|2022-03-06 20:22:40|868.7|857.9|868.58|857.78|868.7|857.9|868.58|857.78|3
1646598170000|2022-03-06 20:22:50|868.62|857.82|868.32|857.52|868.62|857.82|868.32|857.52|4
1646598180000|2022-03-06 20:23:00|868.36|857.56|868.39|857.59|868.39|857.59|868.36|857.56|2
1646598200000|2022-03-06 20:23:20|868.26|857.46|868.26|857.46|868.26|857.46|868.26|857.46|1
1646598210000|2022-03-06 20:23:30|868.39|857.59|868.78|857.98|868.78|857.98|868.39|857.59|6
1646598220000|2022-03-06 20:23:40|868.6|857.8|868.67|857.87|868.67|857.87|868.6|857.8|2
1646598230000|2022-03-06 20:23:50|868.66|857.86|868.66|857.86|868.66|857.86|868.66|857.86|1
1646598240000|2022-03-06 20:24:00|868.57|857.77|868.54|857.74|868.57|857.77|868.54|857.74|2
1646598250000|2022-03-06 20:24:10|868.43|857.63|868.43|857.63|868.43|857.63|868.43|857.63|1
1646598260000|2022-03-06 20:24:20|868.54|857.74|868.42|857.62|868.55|857.75|868.42|857.62|3
1646598280000|2022-03-06 20:24:40|868.3|857.5|867.93|857.13|868.3|857.5|867.91|857.11|5
1646598290000|2022-03-06 20:24:50|867.99|857.19|868.02|857.22|868.02|857.22|867.98|857.18|4
1646598300000|2022-03-06 20:25:00|868.24|857.44|868.42|857.62|868.44|857.64|868.17|857.37|5
1646598310000|2022-03-06 20:25:10|868.49|857.69|868.93|858.13|868.93|858.13|868.49|857.69|3
1646598320000|2022-03-06 20:25:20|869.06|858.26|868.93|858.13|869.06|858.26|868.91|858.11|4
1646598340000|2022-03-06 20:25:40|869.06|858.26|869.85|859.05|869.85|859.05|868.93|858.13|11
1646598360000|2022-03-06 20:26:00|869.91|859.11|869.91|859.11|869.91|859.11|869.91|859.11|1
1646598370000|2022-03-06 20:26:10|869.9|859.1|870.01|859.21|870.14|859.34|869.9|859.1|7
1646598380000|2022-03-06 20:26:20|870.03|859.23|870.03|859.23|870.03|859.23|870.03|859.23|1
1646598390000|2022-03-06 20:26:30|869.94|859.14|869.94|859.14|869.94|859.14|869.94|859.14|1
1646598420000|2022-03-06 20:27:00|869.91|859.11|870.74|858.44|870.74|859.11|869.91|858.36|3
1646598430000|2022-03-06 20:27:10|870.66|858.36|870.73|858.43|870.73|858.43|870.66|858.36|2
1646598440000|2022-03-06 20:27:20|870.87|858.57|870.77|858.47|870.87|858.57|870.73|858.43|4
1646598450000|2022-03-06 20:27:30|870.98|858.68|870.93|858.63|870.98|858.68|870.93|858.63|2
1646598460000|2022-03-06 20:27:40|870.77|858.47|870.7|858.4|870.77|858.47|870.7|858.4|2
1646598480000|2022-03-06 20:28:00|870.69|858.39|870.9|858.6|870.9|858.6|870.69|858.39|3
1646598490000|2022-03-06 20:28:10|871.23|858.93|872.22|859.92|872.22|859.92|871.05|858.75|11
1646598500000|2022-03-06 20:28:20|872.24|859.94|873.05|860.75|873.09|860.79|872.24|859.94|7
1646598510000|2022-03-06 20:28:30|873.08|860.78|873.93|861.63|873.93|861.63|873.03|860.73|12
1646598520000|2022-03-06 20:28:40|874.1|861.8|874.03|861.73|874.24|861.94|873.98|861.68|8
1646598530000|2022-03-06 20:28:50|873.88|861.58|873.12|860.82|873.88|861.58|873.12|860.82|5
1646598540000|2022-03-06 20:29:00|873.11|860.81|873.11|860.81|873.11|860.81|873.11|860.81|1
1646598550000|2022-03-06 20:29:10|873.07|860.77|873.01|860.71|873.07|860.77|873.01|860.71|2
1646598560000|2022-03-06 20:29:20|873|860.7|873.15|860.85|873.15|860.85|873|860.7|3
1646598570000|2022-03-06 20:29:30|873.2|860.9|872.67|860.37|873.2|860.9|872.67|860.37|8
1646598580000|2022-03-06 20:29:40|872.65|860.35|871.94|859.64|872.76|860.46|871.77|859.47|12
1646598590000|2022-03-06 20:29:50|871.77|859.47|871.94|859.64|872.18|859.88|871.77|859.47|5
1646598600000|2022-03-06 20:30:00|872.35|860.05|873.48|861.18|873.48|861.18|872.35|860.05|15
1646598610000|2022-03-06 20:30:10|873.45|861.15|873.76|861.46|873.76|861.46|873.44|861.14|5
1646598620000|2022-03-06 20:30:20|873.69|861.39|873.76|861.46|873.76|861.46|873.69|861.39|4
1646598630000|2022-03-06 20:30:30|873.75|861.45|873.67|861.37|873.75|861.45|873.67|861.37|3
1646598640000|2022-03-06 20:30:40|873.66|861.36|873.66|861.36|873.66|861.36|873.66|861.36|1
1646598650000|2022-03-06 20:30:50|873.65|861.35|873.62|861.32|873.65|861.35|873.6|861.3|3
1646598660000|2022-03-06 20:31:00|873.59|861.29|873.59|861.29|873.6|861.3|873.59|861.29|3
1646598690000|2022-03-06 20:31:30|873.63|861.33|873.19|860.89|873.63|861.33|873.19|860.89|4
1646598700000|2022-03-06 20:31:40|873.2|860.9|873.52|861.22|873.61|861.31|873.2|860.9|6
1646598710000|2022-03-06 20:31:50|873.61|861.31|873.67|861.37|873.67|861.37|873.48|861.18|5
1646598720000|2022-03-06 20:32:00|873.93|861.63|873.93|861.63|874.16|861.86|873.73|861.43|5
1646598730000|2022-03-06 20:32:10|874.16|861.86|874.19|861.89|874.19|861.89|874.06|861.76|3
1646598740000|2022-03-06 20:32:20|874.06|861.76|874.5|862.2|874.5|862.2|874.06|861.76|4
1646598750000|2022-03-06 20:32:30|874.49|862.19|874.49|862.19|874.61|862.31|874.49|862.19|3
1646598760000|2022-03-06 20:32:40|874.54|862.24|875.23|862.93|875.23|862.93|874.54|862.24|4
1646598770000|2022-03-06 20:32:50|875.26|862.96|875.5|863.2|875.6|863.3|875.26|862.96|5
1646598780000|2022-03-06 20:33:00|875.52|863.22|875.52|863.22|875.66|863.36|875.52|863.22|3
1646598800000|2022-03-06 20:33:20|875.66|863.36|875.74|863.44|875.74|863.44|875.64|863.34|3
1646598810000|2022-03-06 20:33:30|875.64|863.34|875.51|863.21|875.64|863.34|875.51|863.21|2
1646598820000|2022-03-06 20:33:40|875.64|863.34|875.64|863.34|875.64|863.34|875.64|863.34|1
1646598830000|2022-03-06 20:33:50|875.63|863.33|875.84|863.54|875.84|863.54|875.63|863.33|3
1646598840000|2022-03-06 20:34:00|875.79|863.49|875.84|863.54|875.84|863.54|875.79|863.49|2
1646598850000|2022-03-06 20:34:10|875.83|863.53|875.76|863.46|875.83|863.53|875.76|863.46|3
1646598860000|2022-03-06 20:34:20|875.81|863.51|876.59|864.29|876.59|864.29|875.81|863.51|5
1646598870000|2022-03-06 20:34:30|876.57|864.27|876.58|864.28|876.59|864.29|876.57|864.27|3
1646598880000|2022-03-06 20:34:40|876.59|864.29|876.59|864.29|876.59|864.29|876.59|864.29|1
1646598890000|2022-03-06 20:34:50|876.64|864.34|876.64|864.34|876.64|864.34|876.64|864.34|1
1646598900000|2022-03-06 20:35:00|876.65|864.35|877.09|864.79|877.23|864.93|876.65|864.35|12
1646598910000|2022-03-06 20:35:10|876.94|864.64|876.94|864.64|876.94|864.64|876.93|864.63|3
1646598920000|2022-03-06 20:35:20|876.84|864.54|876.91|864.61|876.94|864.64|876.81|864.51|4
1646598930000|2022-03-06 20:35:30|876.7|864.4|876.21|863.91|876.7|864.4|876.21|863.91|3
1646598940000|2022-03-06 20:35:40|876.22|863.92|876.22|863.92|876.22|863.92|876.22|863.92|1
1646598950000|2022-03-06 20:35:50|876.17|863.87|876.2|863.9|876.23|863.93|876.17|863.87|3
1646598960000|2022-03-06 20:36:00|876.54|864.24|876.21|863.91|876.62|864.32|876.21|863.91|3
1646598970000|2022-03-06 20:36:10|876.17|863.87|876.1|863.8|876.17|863.87|876.07|863.77|5
1646598990000|2022-03-06 20:36:30|876.03|863.73|875.81|863.51|876.03|863.73|875.72|863.42|5
1646599000000|2022-03-06 20:36:40|875.88|863.58|875.94|863.64|875.94|863.64|875.88|863.58|2
1646599010000|2022-03-06 20:36:50|875.84|863.54|876.47|864.17|876.47|864.17|875.84|863.54|4
1646599020000|2022-03-06 20:37:00|876.37|864.07|876.05|863.75|876.37|864.07|876.05|863.75|3
1646599030000|2022-03-06 20:37:10|875.96|863.66|876.09|863.79|876.09|863.79|875.96|863.66|2
1646599040000|2022-03-06 20:37:20|875.85|863.55|875.85|863.55|875.85|863.55|875.85|863.55|1
1646599050000|2022-03-06 20:37:30|875.84|863.54|875.85|863.55|875.85|863.55|875.84|863.54|2
1646599060000|2022-03-06 20:37:40|875.98|863.68|875.85|863.55|875.98|863.68|875.84|863.54|4
1646599070000|2022-03-06 20:37:50|875.8|863.5|876.16|863.86|876.16|863.86|875.8|863.5|3
1646599080000|2022-03-06 20:38:00|876.14|863.84|876.06|863.76|876.14|863.84|876.06|863.76|3
1646599090000|2022-03-06 20:38:10|875.94|863.64|876.03|863.73|876.03|863.73|875.94|863.64|3
1646599100000|2022-03-06 20:38:20|876.18|863.88|876.19|863.89|876.19|863.89|876.18|863.88|2
1646599120000|2022-03-06 20:38:40|876.48|864.18|876.49|864.19|876.49|864.19|876.48|864.18|2
1646599130000|2022-03-06 20:38:50|876.59|864.29|876.76|864.46|876.79|864.49|876.59|864.29|5
1646599140000|2022-03-06 20:39:00|876.64|864.34|876.64|864.34|876.64|864.34|876.64|864.34|1
1646599180000|2022-03-06 20:39:40|876.5|864.2|876.5|864.2|876.5|864.2|876.5|864.2|1
1646599190000|2022-03-06 20:39:50|876.39|864.09|876.13|863.83|876.39|864.09|876.13|863.83|2
1646599200000|2022-03-06 20:40:00|875.95|863.65|876.22|863.92|876.22|863.92|875.95|863.65|2
1646599210000|2022-03-06 20:40:10|876.36|864.06|876.65|864.35|876.65|864.35|876.36|864.06|2
1646599230000|2022-03-06 20:40:30|876.66|864.36|876.81|864.51|876.82|864.52|876.66|864.36|4
1646599250000|2022-03-06 20:40:50|876.93|864.63|877.65|865.35|877.65|865.35|876.93|864.63|5
1646599270000|2022-03-06 20:41:10|877.61|865.31|877.61|865.31|877.61|865.31|877.61|865.31|1
1646599280000|2022-03-06 20:41:20|877.62|865.32|877.63|865.33|877.63|865.33|877.62|865.32|2
1646599290000|2022-03-06 20:41:30|877.66|865.36|877.14|864.84|877.66|865.36|877.14|864.84|4
1646599300000|2022-03-06 20:41:40|877|864.7|877|864.7|877|864.7|877|864.7|1
1646599310000|2022-03-06 20:41:50|876.9|864.6|877|864.7|877|864.7|876.9|864.6|2
1646599320000|2022-03-06 20:42:00|877.08|864.78|877.43|865.13|877.43|865.13|876.94|864.64|6
1646599330000|2022-03-06 20:42:10|877.49|865.19|877.49|865.19|877.49|865.19|877.49|865.19|1
1646599360000|2022-03-06 20:42:40|877.61|865.31|877.61|865.31|877.61|865.31|877.61|865.31|1
1646599370000|2022-03-06 20:42:50|877.64|865.34|877.64|865.34|877.64|865.34|877.64|865.34|1
1646599380000|2022-03-06 20:43:00|877.6|865.3|877.6|865.3|877.6|865.3|877.6|865.3|1
1646599390000|2022-03-06 20:43:10|877.5|865.2|877.5|865.2|877.5|865.2|877.5|865.2|1
1646599400000|2022-03-06 20:43:20|877.16|864.86|877.57|865.27|877.57|865.27|876.88|864.58|7
1646599420000|2022-03-06 20:43:40|877.62|865.32|877.65|865.35|877.65|865.35|877.62|865.32|2
1646599430000|2022-03-06 20:43:50|877.66|865.36|877.66|865.36|877.66|865.36|877.66|865.36|1
1646599440000|2022-03-06 20:44:00|877.67|865.37|876.87|864.57|877.67|865.37|876.87|864.57|4
1646599450000|2022-03-06 20:44:10|876.98|864.68|876.98|864.68|877.06|864.76|876.87|864.57|5
1646599460000|2022-03-06 20:44:20|877.02|864.72|877.02|864.72|877.08|864.78|877.02|864.72|3
1646599470000|2022-03-06 20:44:30|876.98|864.68|876.98|864.68|876.98|864.68|876.98|864.68|1
1646599480000|2022-03-06 20:44:40|877.01|864.71|877.04|864.74|877.04|864.74|876.89|864.59|5
1646599490000|2022-03-06 20:44:50|877.34|865.04|877.05|864.75|877.34|865.04|877.05|864.75|3
1646599500000|2022-03-06 20:45:00|876.87|864.57|877.13|864.83|877.26|864.96|876.87|864.57|6
1646599510000|2022-03-06 20:45:10|876.93|864.63|876.8|864.5|876.93|864.63|876.8|864.5|2
1646599520000|2022-03-06 20:45:20|876.89|864.59|877.15|864.85|877.15|864.85|876.89|864.59|5
1646599530000|2022-03-06 20:45:30|877.17|864.87|877.45|865.15|877.45|865.15|877.17|864.87|2
1646599540000|2022-03-06 20:45:40|877.43|865.13|877.37|865.07|877.43|865.13|877.37|865.07|2
1646599550000|2022-03-06 20:45:50|877.38|865.08|877.38|865.08|877.38|865.08|877.38|865.08|1
1646599580000|2022-03-06 20:46:20|877.39|865.09|877.43|865.13|877.61|865.31|877.39|865.09|5
1646599590000|2022-03-06 20:46:30|877.65|865.35|877.68|865.38|877.77|865.47|877.65|865.35|4
1646599600000|2022-03-06 20:46:40|877.67|865.37|877.68|865.38|877.68|865.38|877.45|865.15|4
1646599620000|2022-03-06 20:47:00|877.75|865.45|877.75|865.45|877.75|865.45|877.75|865.45|1
1646599630000|2022-03-06 20:47:10|877.76|865.46|877.75|865.45|877.76|865.46|877.75|865.45|2
1646599640000|2022-03-06 20:47:20|877.96|865.66|877.62|865.32|877.96|865.66|877.62|865.32|6
1646599650000|2022-03-06 20:47:30|877.61|865.31|877.6|865.3|877.61|865.31|877.55|865.25|3
1646599660000|2022-03-06 20:47:40|877.78|865.48|877.78|865.48|877.78|865.48|877.78|865.48|1
1646599680000|2022-03-06 20:48:00|877.69|865.39|877.69|865.39|877.69|865.39|877.69|865.39|1
1646599690000|2022-03-06 20:48:10|877.74|865.44|877.88|865.58|877.88|865.58|877.74|865.44|3
1646599700000|2022-03-06 20:48:20|878.11|865.81|878.17|865.87|878.17|865.87|878.11|865.81|2
1646599750000|2022-03-06 20:49:10|877.95|865.65|879.32|867.02|879.32|867.02|877.95|865.65|9
1646599760000|2022-03-06 20:49:20|879.4|867.1|878.79|866.49|879.4|867.1|878.65|866.35|4
1646599770000|2022-03-06 20:49:30|878.48|866.18|877.95|865.65|878.48|866.18|877.95|865.65|5
1646599780000|2022-03-06 20:49:40|878.03|865.73|877.82|865.52|878.03|865.73|877.82|865.52|3
1646599790000|2022-03-06 20:49:50|877.71|865.41|877.71|865.41|877.71|865.41|877.71|865.41|1
1646599800000|2022-03-06 20:50:00|877.75|865.45|877.75|865.45|877.76|865.46|877.75|865.45|3
1646599810000|2022-03-06 20:50:10|877.76|865.46|877.68|865.38|877.76|865.46|877.68|865.38|2
1646599820000|2022-03-06 20:50:20|877.74|865.44|877.66|865.36|877.74|865.44|877.64|865.34|5
1646599830000|2022-03-06 20:50:30|877.67|865.37|877.65|865.35|877.67|865.37|877.65|865.35|2
1646599840000|2022-03-06 20:50:40|877.63|865.33|877.63|865.33|877.63|865.33|877.63|865.33|1
1646599850000|2022-03-06 20:50:50|877.67|865.37|877.67|865.37|877.67|865.37|877.67|865.37|1
1646599860000|2022-03-06 20:51:00|877.73|865.43|877.68|865.38|877.73|865.43|877.66|865.36|4
1646599900000|2022-03-06 20:51:40|877.67|865.37|877.67|865.37|877.67|865.37|877.67|865.37|1
1646599910000|2022-03-06 20:51:50|877.63|865.33|877.6|865.3|877.63|865.33|877.54|865.24|3
1646599920000|2022-03-06 20:52:00|877.58|865.28|876.86|864.56|877.58|865.28|876.86|864.56|5
1646599930000|2022-03-06 20:52:10|876.81|864.51|876.43|864.13|876.81|864.51|876.43|864.13|5
1646599940000|2022-03-06 20:52:20|876.16|863.86|875.97|863.67|876.31|864.01|875.9|863.6|7
1646599950000|2022-03-06 20:52:30|875.74|863.44|875.72|863.42|875.75|863.45|875.72|863.42|3
1646599960000|2022-03-06 20:52:40|875.73|863.43|875.65|863.35|875.73|863.43|875.65|863.35|2
1646599980000|2022-03-06 20:53:00|875.66|863.36|875.71|863.41|875.71|863.41|875.66|863.36|2
1646599990000|2022-03-06 20:53:10|875.7|863.4|875.92|863.62|875.92|863.62|875.7|863.4|3
1646600000000|2022-03-06 20:53:20|875.79|863.49|875.65|863.35|875.79|863.49|875.6|863.3|5
1646600040000|2022-03-06 20:54:00|875.66|863.36|875.66|863.36|875.66|863.36|875.66|863.36|1
1646600070000|2022-03-06 20:54:30|875.62|863.32|875.85|863.55|875.86|863.56|875.62|863.32|5
1646600080000|2022-03-06 20:54:40|875.84|863.54|876.56|864.26|876.56|864.26|875.84|863.54|4
1646600090000|2022-03-06 20:54:50|876.57|864.27|876.58|864.28|876.59|864.29|876.57|864.27|5
1646600100000|2022-03-06 20:55:00|876.6|864.3|876.6|864.3|876.6|864.3|876.6|864.3|1
1646600110000|2022-03-06 20:55:10|876.58|864.28|876.58|864.28|876.58|864.28|876.58|864.28|1
1646600120000|2022-03-06 20:55:20|876.54|864.24|876.59|864.29|876.59|864.29|876.54|864.24|2
1646600130000|2022-03-06 20:55:30|876.52|864.22|876.98|864.68|876.98|864.68|876.52|864.22|4
1646600140000|2022-03-06 20:55:40|877.1|864.8|877.22|864.92|877.22|864.92|877.1|864.8|3
1646600150000|2022-03-06 20:55:50|877.26|864.96|876.94|864.64|877.26|864.96|876.94|864.64|3
1646600160000|2022-03-06 20:56:00|877.04|864.74|876.85|864.55|877.04|864.74|876.85|864.55|3
1646600170000|2022-03-06 20:56:10|876.84|864.54|876.85|864.55|876.85|864.55|876.84|864.54|4
1646600180000|2022-03-06 20:56:20|876.84|864.54|876.85|864.55|876.85|864.55|876.84|864.54|2
1646600190000|2022-03-06 20:56:30|876.84|864.54|876.85|864.55|876.85|864.55|876.84|864.54|8
1646600200000|2022-03-06 20:56:40|876.84|864.54|876.2|863.9|876.84|864.54|876.2|863.9|8
1646600210000|2022-03-06 20:56:50|876.3|864|876.47|864.17|876.47|864.17|876.2|863.9|3
1646600220000|2022-03-06 20:57:00|876.59|864.29|875.87|863.57|876.74|864.44|875.87|863.57|6
1646600260000|2022-03-06 20:57:40|875.98|863.68|875.87|863.57|875.98|863.68|875.87|863.57|2
1646600270000|2022-03-06 20:57:50|875.98|863.68|876.59|864.29|876.59|864.29|875.98|863.68|4
1646600280000|2022-03-06 20:58:00|876.58|864.28|876.03|863.73|876.59|864.29|876.02|863.72|8
1646600290000|2022-03-06 20:58:10|875.83|863.53|875.93|863.63|875.93|863.63|875.83|863.53|2
1646600300000|2022-03-06 20:58:20|875.91|863.61|875.91|863.61|875.91|863.61|875.91|863.61|1
1646600310000|2022-03-06 20:58:30|875.98|863.68|875.91|863.61|875.98|863.68|875.91|863.61|2
1646600320000|2022-03-06 20:58:40|875.98|863.68|875.91|863.61|875.98|863.68|875.91|863.61|4
1646600330000|2022-03-06 20:58:50|875.98|863.68|876.17|863.87|876.38|864.08|875.98|863.68|8
1646600340000|2022-03-06 20:59:00|876.2|863.9|875.77|863.47|876.2|863.9|875.77|863.47|4
1646600370000|2022-03-06 20:59:30|875.76|863.46|875.76|863.46|875.76|863.46|875.76|863.46|1
1646600380000|2022-03-06 20:59:40|875.9|863.6|875.98|863.68|875.98|863.68|875.76|863.46|7
1646600390000|2022-03-06 20:59:50|875.89|863.59|875.84|863.54|875.89|863.59|875.82|863.52|4
1646600400000|2022-03-06 21:00:00|875.88|863.58|875.9|863.6|876.49|864.19|875.88|863.58|5
1646600410000|2022-03-06 21:00:10|875.73|863.43|875.29|862.99|875.81|863.51|875.29|862.99|4
1646600420000|2022-03-06 21:00:20|875.07|862.77|875.1|862.8|875.1|862.8|875.07|862.77|3
1646600430000|2022-03-06 21:00:30|875|862.7|875.02|862.72|875.02|862.72|875|862.7|3
1646600440000|2022-03-06 21:00:40|875.01|862.71|874.92|862.62|875.01|862.71|874.92|862.62|2
1646600450000|2022-03-06 21:00:50|875.1|862.8|875.38|863.08|875.46|863.16|875.1|862.8|5
1646600460000|2022-03-06 21:01:00|875.57|863.27|875.65|863.35|875.72|863.42|875.56|863.26|8
1646600470000|2022-03-06 21:01:10|875.64|863.34|875.68|863.38|875.68|863.38|875.64|863.34|3
1646600500000|2022-03-06 21:01:40|875.65|863.35|875.64|863.34|875.65|863.35|875.64|863.34|2
1646600510000|2022-03-06 21:01:50|875.65|863.35|875.52|863.22|875.65|863.35|875.52|863.22|10
1646600520000|2022-03-06 21:02:00|875.68|863.38|875.52|863.22|875.76|863.46|875.52|863.22|4
1646600540000|2022-03-06 21:02:20|875.56|863.26|875.56|863.26|875.56|863.26|875.56|863.26|1
1646600550000|2022-03-06 21:02:30|875.57|863.27|875.67|863.37|875.67|863.37|875.57|863.27|2
1646600570000|2022-03-06 21:02:50|875.64|863.34|875.64|863.34|875.64|863.34|875.64|863.34|1
1646600580000|2022-03-06 21:03:00|875.59|863.29|875.6|863.3|875.6|863.3|875.59|863.29|2
1646600590000|2022-03-06 21:03:10|875.71|863.41|875.71|863.41|875.71|863.41|875.71|863.41|1
1646600600000|2022-03-06 21:03:20|875.55|863.25|874.81|862.51|875.55|863.25|874.81|862.51|3
1646600620000|2022-03-06 21:03:40|874.95|862.65|874.81|862.51|875.02|862.72|874.81|862.51|4
1646600640000|2022-03-06 21:04:00|874.75|862.45|874.75|862.45|874.75|862.45|874.75|862.45|1
1646600650000|2022-03-06 21:04:10|874.77|862.47|874.92|862.62|874.92|862.62|874.75|862.45|3
1646600660000|2022-03-06 21:04:20|874.84|862.54|874.84|862.54|874.84|862.54|874.84|862.54|1
1646600670000|2022-03-06 21:04:30|874.77|862.47|875.22|862.92|875.22|862.92|874.77|862.47|4
1646600680000|2022-03-06 21:04:40|875.28|862.98|875.28|862.98|875.28|862.98|875.28|862.98|1
1646600690000|2022-03-06 21:04:50|875.25|862.95|875.29|862.99|875.29|862.99|875.25|862.95|3
1646600700000|2022-03-06 21:05:00|875.43|863.13|875.66|863.36|875.67|863.37|875.43|863.13|6
1646600710000|2022-03-06 21:05:10|875.65|863.35|875.71|863.41|875.71|863.41|875.65|863.35|2
1646600720000|2022-03-06 21:05:20|875.73|863.43|875.73|863.43|875.73|863.43|875.73|863.43|1
1646600730000|2022-03-06 21:05:30|875.79|863.49|876.31|864.01|876.38|864.08|875.79|863.49|9
1646600740000|2022-03-06 21:05:40|876.7|864.4|877.49|865.19|877.64|865.34|876.69|864.39|12
1646600750000|2022-03-06 21:05:50|877.3|865|877.46|865.16|877.46|865.16|877.24|864.94|6
1646600760000|2022-03-06 21:06:00|877.18|864.88|878.5|866.2|878.5|866.2|877.18|864.88|13
1646600770000|2022-03-06 21:06:10|878.62|866.32|878.9|866.6|878.9|866.6|878.5|866.2|7
1646600780000|2022-03-06 21:06:20|878.89|866.59|878.54|866.24|878.9|866.6|878.54|866.24|7
1646600790000|2022-03-06 21:06:30|878.66|866.36|878.66|866.36|878.66|866.36|878.66|866.36|1
1646600800000|2022-03-06 21:06:40|878.74|866.44|879.58|867.28|879.58|867.28|878.74|866.44|12
1646600810000|2022-03-06 21:06:50|879.64|867.34|879.64|867.34|879.64|867.34|879.04|866.74|7
1646600820000|2022-03-06 21:07:00|879.6|867.3|879.65|867.35|879.65|867.35|879.6|867.3|3
1646600830000|2022-03-06 21:07:10|879.66|867.36|879.66|867.36|879.66|867.36|879.66|867.36|1
1646600840000|2022-03-06 21:07:20|879.91|867.61|882.16|869.86|882.16|869.86|879.8|867.5|14
1646600850000|2022-03-06 21:07:30|882.55|870.25|881.88|869.58|882.61|870.31|881.88|869.58|11
1646600860000|2022-03-06 21:07:40|881.95|869.65|881.95|869.65|881.95|869.65|881.95|869.65|1
1646600870000|2022-03-06 21:07:50|881.73|869.43|881.73|869.43|881.8|869.5|881.73|869.43|4
1646600880000|2022-03-06 21:08:00|881.71|869.41|881.7|869.4|881.75|869.45|881.7|869.4|3
1646600890000|2022-03-06 21:08:10|881.66|869.36|882.13|869.83|882.13|869.83|881.66|869.36|11
1646600900000|2022-03-06 21:08:20|882.03|869.73|882.13|869.83|882.13|869.83|882.03|869.73|2
1646600910000|2022-03-06 21:08:30|882.2|869.9|881.98|869.68|882.2|869.9|881.89|869.59|7
1646600920000|2022-03-06 21:08:40|882.06|869.76|882.53|870.23|882.53|870.23|882.06|869.76|3
1646600930000|2022-03-06 21:08:50|882.63|870.33|882.59|870.29|882.63|870.33|882.59|870.29|2
1646600940000|2022-03-06 21:09:00|881.94|869.64|882.15|869.85|882.15|869.85|881.9|869.6|7
1646600950000|2022-03-06 21:09:10|882.12|869.82|882.6|870.3|882.6|870.3|882.12|869.82|5
1646600960000|2022-03-06 21:09:20|882.64|870.34|882.04|869.74|882.64|870.34|882.04|869.74|4
1646600970000|2022-03-06 21:09:30|882.03|869.73|881.83|869.53|882.04|869.74|881.83|869.53|7
1646600980000|2022-03-06 21:09:40|881.75|869.45|882.63|870.33|882.63|870.33|881.75|869.45|10
1646601000000|2022-03-06 21:10:00|882.62|870.32|882.62|870.32|882.62|870.32|882.62|870.32|1
1646601010000|2022-03-06 21:10:10|882.58|870.28|881.89|869.59|882.58|870.28|881.89|869.59|5
1646601020000|2022-03-06 21:10:20|881.88|869.58|874.82|862.52|881.88|869.58|874.55|862.25|26
1646601030000|2022-03-06 21:10:30|873.65|861.35|874.16|861.86|874.61|862.31|870.71|858.41|25
1646601040000|2022-03-06 21:10:40|874.15|861.85|879.82|867.52|879.82|867.52|874.15|861.85|25
1646601050000|2022-03-06 21:10:50|880.22|867.92|877.21|864.91|881.39|869.09|876.65|864.35|26
1646601060000|2022-03-06 21:11:00|877.12|864.82|875.83|863.53|877.23|864.93|875.6|863.3|23
1646601070000|2022-03-06 21:11:10|875.31|863.01|876.38|864.08|876.44|864.14|874.48|862.18|18
1646601080000|2022-03-06 21:11:20|876.58|864.28|877.69|865.39|877.69|865.39|876.58|864.28|16
1646601090000|2022-03-06 21:11:30|877.54|865.24|876.69|864.39|878.37|866.07|876.69|864.39|19
1646601100000|2022-03-06 21:11:40|876.86|864.56|877.99|865.69|878.04|865.74|876.86|864.56|11
1646601110000|2022-03-06 21:11:50|878|865.7|876.88|864.58|878.07|865.77|876.88|864.58|9
1646601120000|2022-03-06 21:12:00|876.68|864.38|876.66|864.36|876.87|864.57|876.18|863.88|9
1646601130000|2022-03-06 21:12:10|876.96|864.66|877.36|865.06|877.36|865.06|876.96|864.66|8
1646601140000|2022-03-06 21:12:20|877.35|865.05|877.55|865.25|877.55|865.25|877.35|865.05|3
1646601150000|2022-03-06 21:12:30|877.5|865.2|877.5|865.2|877.5|865.2|877.5|865.2|1
1646601160000|2022-03-06 21:12:40|877.57|865.27|877.51|865.21|877.58|865.28|877.51|865.21|3
1646601170000|2022-03-06 21:12:50|877.58|865.28|877.58|865.28|877.58|865.28|877.58|865.28|1
1646601180000|2022-03-06 21:13:00|877.71|865.41|877.66|865.36|877.73|865.43|877.66|865.36|3
1646601200000|2022-03-06 21:13:20|877.61|865.31|877.71|865.41|877.71|865.41|877.61|865.31|4
1646601210000|2022-03-06 21:13:30|877.68|865.38|877.69|865.39|877.71|865.41|877.68|865.38|3
1646601220000|2022-03-06 21:13:40|877.68|865.38|877.81|865.51|877.81|865.51|877.68|865.38|3
1646601230000|2022-03-06 21:13:50|877.7|865.4|877.79|865.49|878.14|865.84|877.63|865.33|9
1646601240000|2022-03-06 21:14:00|877.69|865.39|877.67|865.37|877.81|865.51|877.67|865.37|7
1646601250000|2022-03-06 21:14:10|877.68|865.38|877.53|865.23|877.68|865.38|876.88|864.58|11
1646601260000|2022-03-06 21:14:20|877.41|865.11|877.69|865.39|877.69|865.39|877.36|865.06|7
1646601270000|2022-03-06 21:14:30|877.72|865.42|878.7|866.4|879.13|866.83|877.67|865.37|11
1646601280000|2022-03-06 21:14:40|878.49|866.19|878.49|866.19|878.49|866.19|878.49|866.19|1
1646601290000|2022-03-06 21:14:50|878.52|866.22|878.99|866.69|878.99|866.69|878.52|866.22|5
1646601300000|2022-03-06 21:15:00|879.11|866.81|879.32|867.02|879.32|867.02|879.11|866.81|3
1646601310000|2022-03-06 21:15:10|879.26|866.96|879.64|867.34|879.64|867.34|879.26|866.96|6
1646601320000|2022-03-06 21:15:20|879.57|867.27|879.53|867.23|879.57|867.27|879.53|867.23|2
1646601330000|2022-03-06 21:15:30|879.52|867.22|879.58|867.28|879.58|867.28|879.51|867.21|4
1646601340000|2022-03-06 21:15:40|879.63|867.33|879.52|867.22|879.63|867.33|879.45|867.15|3
1646601350000|2022-03-06 21:15:50|879.53|867.23|879.52|867.22|879.53|867.23|879.52|867.22|2
1646601360000|2022-03-06 21:16:00|879.51|867.21|878.76|866.46|879.51|867.21|878.66|866.36|7
1646601370000|2022-03-06 21:16:10|879.13|866.83|878.83|866.53|879.38|867.08|878.83|866.53|5
1646601380000|2022-03-06 21:16:20|878.82|866.52|878.6|866.3|878.82|866.52|878.6|866.3|2
1646601390000|2022-03-06 21:16:30|878.68|866.38|878.79|866.49|878.79|866.49|878.6|866.3|7
1646601400000|2022-03-06 21:16:40|878.67|866.37|878.79|866.49|878.79|866.49|878.67|866.37|8
1646601410000|2022-03-06 21:16:50|878.67|866.37|878.79|866.49|878.79|866.49|878.67|866.37|6
1646601420000|2022-03-06 21:17:00|878.67|866.37|878.66|866.36|878.79|866.49|878.66|866.36|6
1646601430000|2022-03-06 21:17:10|878.59|866.29|878.59|866.29|878.59|866.29|878.59|866.29|1
1646601440000|2022-03-06 21:17:20|878.6|866.3|879.19|866.89|879.19|866.89|878.6|866.3|6
1646601450000|2022-03-06 21:17:30|879.14|866.84|879.19|866.89|879.19|866.89|879.14|866.84|2
1646601470000|2022-03-06 21:17:50|879.33|867.03|879.33|867.03|879.33|867.03|879.33|867.03|1
1646601480000|2022-03-06 21:18:00|879.5|867.2|879.5|867.2|879.5|867.2|879.5|867.2|1
1646601490000|2022-03-06 21:18:10|879.58|867.28|879.58|867.28|879.58|867.28|879.58|867.28|1
1646601500000|2022-03-06 21:18:20|879.62|867.32|879.58|867.28|879.62|867.32|879.56|867.26|3
1646601510000|2022-03-06 21:18:30|879.42|867.12|879.48|867.18|879.48|867.18|879.42|867.12|2
1646601520000|2022-03-06 21:18:40|879.42|867.12|879.42|867.12|879.42|867.12|879.42|867.12|1
1646601550000|2022-03-06 21:19:10|879.39|867.09|879.61|867.31|879.61|867.31|879.39|867.09|2
1646601560000|2022-03-06 21:19:20|879.52|867.22|879.08|866.78|879.52|867.22|879.08|866.78|2
1646601570000|2022-03-06 21:19:30|879.07|866.77|878.66|866.36|879.07|866.77|878.66|866.36|3
1646601580000|2022-03-06 21:19:40|878.56|866.26|878.66|866.36|878.66|866.36|878.56|866.26|2
1646601590000|2022-03-06 21:19:50|878.65|866.35|878.31|866.01|878.65|866.35|878.31|866.01|4
1646601600000|2022-03-06 21:20:00|878.08|865.78|877.71|865.41|878.08|865.78|877.71|865.41|2
1646601610000|2022-03-06 21:20:10|877.61|865.31|876.94|864.64|877.61|865.31|876.94|864.64|13
1646601620000|2022-03-06 21:20:20|877.12|864.82|877.08|864.78|877.65|865.35|876.77|864.47|14
1646601630000|2022-03-06 21:20:30|877.25|864.95|876.76|864.46|877.56|865.26|876.76|864.46|13
1646601640000|2022-03-06 21:20:40|877.03|864.73|876.86|864.56|877.09|864.79|876.76|864.46|9
1646601650000|2022-03-06 21:20:50|876.87|864.57|876.86|864.56|876.87|864.57|876.86|864.56|2
1646601660000|2022-03-06 21:21:00|876.79|864.49|876.76|864.46|876.79|864.49|876.76|864.46|2
1646601670000|2022-03-06 21:21:10|876.74|864.44|876.71|864.41|876.74|864.44|876.71|864.41|2
1646601680000|2022-03-06 21:21:20|876.58|864.28|875.86|863.56|876.58|864.28|875.86|863.56|6
1646601690000|2022-03-06 21:21:30|875.69|863.39|876.31|864.01|876.51|864.21|875.69|863.39|7
1646601700000|2022-03-06 21:21:40|876.22|863.92|875.94|863.64|876.22|863.92|875.94|863.64|2
1646601710000|2022-03-06 21:21:50|875.82|863.52|876.29|863.99|876.29|863.99|875.72|863.42|5
1646601720000|2022-03-06 21:22:00|876.52|864.22|876.79|864.49|877.05|864.75|876.52|864.22|7
1646601730000|2022-03-06 21:22:10|876.89|864.59|876.79|864.49|876.89|864.59|876.79|864.49|2
1646601740000|2022-03-06 21:22:20|876.7|864.4|876.8|864.5|876.8|864.5|876.7|864.4|3
1646601750000|2022-03-06 21:22:30|876.82|864.52|876.78|864.48|876.82|864.52|876.78|864.48|6
1646601760000|2022-03-06 21:22:40|876.77|864.47|876.77|864.47|876.77|864.47|876.77|864.47|1
1646601780000|2022-03-06 21:23:00|876.79|864.49|876.78|864.48|876.85|864.55|876.78|864.48|4
1646601790000|2022-03-06 21:23:10|876.77|864.47|877.46|865.16|877.46|865.16|876.77|864.47|4
1646601800000|2022-03-06 21:23:20|877.47|865.17|877.57|865.27|877.57|865.27|877.47|865.17|2
1646601810000|2022-03-06 21:23:30|877.58|865.28|877.58|865.28|877.58|865.28|877.58|865.28|1
1646601830000|2022-03-06 21:23:50|877.62|865.32|877.62|865.32|877.62|865.32|877.62|865.32|1
1646601840000|2022-03-06 21:24:00|877.57|865.27|877.57|865.27|877.57|865.27|877.57|865.27|1
1646601850000|2022-03-06 21:24:10|877.56|865.26|877.56|865.26|877.56|865.26|877.56|865.26|1
1646601860000|2022-03-06 21:24:20|877.55|865.25|876.69|864.39|877.55|865.25|876.69|864.39|6
1646601870000|2022-03-06 21:24:30|876.7|864.4|876.56|864.26|876.7|864.4|876.56|864.26|3
1646601900000|2022-03-06 21:25:00|876.64|864.34|876.67|864.37|876.67|864.37|876.64|864.34|2
1646601920000|2022-03-06 21:25:20|876.66|864.36|878.44|866.14|878.44|866.14|876.66|864.36|8
1646601930000|2022-03-06 21:25:30|878.43|866.13|879.63|867.33|879.65|867.35|878.43|866.13|10
1646601940000|2022-03-06 21:25:40|879.65|867.35|879.76|867.46|880.38|868.08|879.65|867.35|14
1646601950000|2022-03-06 21:25:50|879.69|867.39|879.65|867.35|879.69|867.39|879.07|866.77|11
1646601960000|2022-03-06 21:26:00|879.49|867.19|878.91|866.61|879.49|867.19|878.53|866.23|12
1646601970000|2022-03-06 21:26:10|878.75|866.45|879.64|867.34|879.64|867.34|878.75|866.45|6
1646601980000|2022-03-06 21:26:20|879.63|867.33|879.65|867.35|879.67|867.37|879.57|867.27|6
1646601990000|2022-03-06 21:26:30|879.69|867.39|879.69|867.39|879.69|867.39|879.69|867.39|1
1646602010000|2022-03-06 21:26:50|879.65|867.35|879.66|867.36|879.66|867.36|879.65|867.35|2
1646602020000|2022-03-06 21:27:00|879.62|867.32|879.62|867.32|879.67|867.37|879.62|867.32|3
1646602030000|2022-03-06 21:27:10|879.7|867.4|879.7|867.4|879.7|867.4|879.7|867.4|1
1646602040000|2022-03-06 21:27:20|879.64|867.34|880.18|867.88|880.18|867.88|879.64|867.34|4
1646602050000|2022-03-06 21:27:30|880.24|867.94|880.24|867.94|880.24|867.94|880.24|867.94|1
1646602060000|2022-03-06 21:27:40|880.57|868.27|880.55|868.25|880.58|868.28|880.55|868.25|4
1646602070000|2022-03-06 21:27:50|880.53|868.23|880.55|868.25|880.55|868.25|880.53|868.23|4
1646602080000|2022-03-06 21:28:00|880.4|868.1|880.4|868.1|880.4|868.1|880.4|868.1|1
1646602090000|2022-03-06 21:28:10|880.57|868.27|880.57|868.27|880.57|868.27|880.57|868.27|1
1646602100000|2022-03-06 21:28:20|880.56|868.26|881.4|869.1|881.61|869.31|880.56|868.26|9
1646602110000|2022-03-06 21:28:30|881.61|869.31|881.21|868.91|881.61|869.31|881.07|868.77|8
1646602120000|2022-03-06 21:28:40|881.14|868.84|880.6|868.3|881.14|868.84|880.36|868.06|11
1646602130000|2022-03-06 21:28:50|880.35|868.05|880.34|868.04|880.47|868.17|880.34|868.04|3
1646602140000|2022-03-06 21:29:00|880.39|868.09|880.39|868.09|880.39|868.09|880.39|868.09|1
1646602150000|2022-03-06 21:29:10|880.35|868.05|881.07|868.77|881.07|868.77|880.35|868.05|5
1646602160000|2022-03-06 21:29:20|880.88|868.58|881.08|868.78|881.08|868.78|880.86|868.56|4
1646602170000|2022-03-06 21:29:30|881.06|868.76|880.83|868.53|881.06|868.76|880.83|868.53|2
1646602200000|2022-03-06 21:30:00|881.06|868.76|881.65|869.35|881.65|869.35|881.06|868.76|5
1646602210000|2022-03-06 21:30:10|881.64|869.34|881.65|869.35|881.65|869.35|881.64|869.34|2
1646602220000|2022-03-06 21:30:20|881.64|869.34|881.66|869.36|881.66|869.36|881.64|869.34|2
1646602240000|2022-03-06 21:30:40|881.65|869.35|881.05|868.75|881.65|869.35|880.78|868.48|7
1646602250000|2022-03-06 21:30:50|880.78|868.48|880.78|868.48|880.78|868.48|880.78|868.48|1
1646602260000|2022-03-06 21:31:00|880.75|868.45|880.75|868.45|880.75|868.45|880.75|868.45|1
1646602270000|2022-03-06 21:31:10|880.67|868.37|880.67|868.37|880.67|868.37|880.67|868.37|1
1646602300000|2022-03-06 21:31:40|880.83|868.53|881.68|869.38|881.68|869.38|880.83|868.53|4
1646602310000|2022-03-06 21:31:50|881.59|869.29|881.67|869.37|881.67|869.37|881.59|869.29|2
1646602320000|2022-03-06 21:32:00|881.66|869.36|881.66|869.36|881.66|869.36|881.66|869.36|1
1646602330000|2022-03-06 21:32:10|881.65|869.35|881.65|869.35|881.65|869.35|881.65|869.35|1
1646602350000|2022-03-06 21:32:30|881.64|869.34|881.57|869.27|881.64|869.34|881.5|869.2|4
1646602360000|2022-03-06 21:32:40|881.67|869.37|881.7|869.4|881.83|869.53|881.67|869.37|3
1646602370000|2022-03-06 21:32:50|881.9|869.6|882.27|869.97|882.27|869.97|881.9|869.6|2
1646602380000|2022-03-06 21:33:00|882.18|869.88|882.26|869.96|882.26|869.96|882.18|869.88|2
1646602390000|2022-03-06 21:33:10|882.3|870|882.3|870|882.3|870|882.3|870|1
1646602410000|2022-03-06 21:33:30|882.09|869.79|881.8|869.5|882.09|869.79|881.8|869.5|2
1646602420000|2022-03-06 21:33:40|881.68|869.38|881.63|869.33|881.71|869.41|881.62|869.32|5
1646602430000|2022-03-06 21:33:50|881.62|869.32|881.57|869.27|881.62|869.32|881.57|869.27|2
1646602440000|2022-03-06 21:34:00|881.55|869.25|881.55|869.25|881.55|869.25|881.55|869.25|1
1646602460000|2022-03-06 21:34:20|881.46|869.16|881.5|869.2|881.5|869.2|881.46|869.16|2
1646602470000|2022-03-06 21:34:30|881.44|869.14|881.44|869.14|881.44|869.14|881.44|869.14|1
1646602490000|2022-03-06 21:34:50|881.42|869.12|881.57|869.27|881.57|869.27|881.42|869.12|2
1646602500000|2022-03-06 21:35:00|881.56|869.26|881.61|869.31|881.61|869.31|881.56|869.26|5
1646602510000|2022-03-06 21:35:10|881.6|869.3|881.61|869.31|881.61|869.31|881.6|869.3|2
1646602550000|2022-03-06 21:35:50|881.59|869.29|881.64|869.34|881.64|869.34|881.59|869.29|4
1646602560000|2022-03-06 21:36:00|881.66|869.36|881.66|869.36|881.66|869.36|881.66|869.36|1
1646602580000|2022-03-06 21:36:20|881.93|869.63|881.93|869.63|881.93|869.63|881.93|869.63|1
1646602590000|2022-03-06 21:36:30|881.95|869.65|882.59|870.29|882.59|870.29|881.95|869.65|5
1646602610000|2022-03-06 21:36:50|882.53|870.23|883.54|871.24|883.82|871.52|882.53|870.23|12
1646602620000|2022-03-06 21:37:00|883.35|871.05|883.09|870.79|883.66|871.36|882.98|870.68|9
1646602630000|2022-03-06 21:37:10|883.01|870.71|882.67|870.37|883.01|870.71|882.67|870.37|3
1646602680000|2022-03-06 21:38:00|882.66|870.36|881.68|869.38|882.66|870.36|881.68|869.38|9
1646602690000|2022-03-06 21:38:10|881.86|869.56|882.04|869.74|882.04|869.74|881.83|869.53|3
1646602700000|2022-03-06 21:38:20|881.77|869.47|882.04|869.74|882.13|869.83|881.77|869.47|4
1646602710000|2022-03-06 21:38:30|882.02|869.72|882.02|869.72|882.02|869.72|882.02|869.72|1
1646602740000|2022-03-06 21:39:00|882.03|869.73|882.03|869.73|882.03|869.73|882.03|869.73|1
1646602750000|2022-03-06 21:39:10|882.15|869.85|882.03|869.73|882.22|869.92|881.76|869.46|6
1646602760000|2022-03-06 21:39:20|882.04|869.74|882.04|869.74|882.04|869.74|882.04|869.74|1
1646602770000|2022-03-06 21:39:30|882.22|869.92|882.04|869.74|882.22|869.92|882.04|869.74|2
1646602780000|2022-03-06 21:39:40|882.03|869.73|882.03|869.73|882.03|869.73|882.03|869.73|1
1646602790000|2022-03-06 21:39:50|881.76|869.46|882.03|869.73|882.03|869.73|881.76|869.46|2
1646602800000|2022-03-06 21:40:00|882.06|869.76|882.27|869.97|882.27|869.97|882.06|869.76|2
1646602810000|2022-03-06 21:40:10|882.06|869.76|881.83|869.53|882.06|869.76|881.83|869.53|4
1646602830000|2022-03-06 21:40:30|882.06|869.76|881.98|869.68|882.06|869.76|881.69|869.39|5
1646602840000|2022-03-06 21:40:40|881.87|869.57|882.49|870.19|882.49|870.19|881.87|869.57|4
1646602850000|2022-03-06 21:40:50|882.4|870.1|882.4|870.1|882.4|870.1|882.4|870.1|1
1646602860000|2022-03-06 21:41:00|882.39|870.09|882.39|870.09|882.49|870.19|882.39|870.09|3
1646602880000|2022-03-06 21:41:20|882.33|870.03|882.01|869.71|882.34|870.04|881.83|869.53|10
1646602890000|2022-03-06 21:41:30|882.1|869.8|882.01|869.71|882.1|869.8|881.83|869.53|6
1646602900000|2022-03-06 21:41:40|881.83|869.53|882.01|869.71|882.01|869.71|881.83|869.53|8
1646602910000|2022-03-06 21:41:50|881.83|869.53|881.74|869.44|882.01|869.71|881.74|869.44|11
1646602920000|2022-03-06 21:42:00|881.65|869.35|881.49|869.19|881.65|869.35|881.05|868.75|9
1646602930000|2022-03-06 21:42:10|881.6|869.3|881.5|869.2|881.64|869.34|881.5|869.2|3
1646602940000|2022-03-06 21:42:20|881.45|869.15|881.45|869.15|881.45|869.15|881.45|869.15|1
1646602950000|2022-03-06 21:42:30|881.52|869.22|881.52|869.22|881.52|869.22|881.52|869.22|1
1646602960000|2022-03-06 21:42:40|881.51|869.21|881.51|869.21|881.51|869.21|881.51|869.21|1
1646602970000|2022-03-06 21:42:50|881.61|869.31|881.61|869.31|881.61|869.31|881.61|869.31|1
1646602980000|2022-03-06 21:43:00|881.66|869.36|882.52|870.22|882.52|870.22|881.57|869.27|9
1646602990000|2022-03-06 21:43:10|882.4|870.1|882.55|870.25|882.55|870.25|882.4|870.1|3
1646603000000|2022-03-06 21:43:20|882.64|870.34|882.64|870.34|882.64|870.34|882.64|870.34|1
1646603030000|2022-03-06 21:43:50|882.63|870.33|882.63|870.33|882.63|870.33|882.63|870.33|1
1646603040000|2022-03-06 21:44:00|882.53|870.23|882.53|870.23|882.53|870.23|882.53|870.23|1
1646603050000|2022-03-06 21:44:10|882.63|870.33|882.55|870.25|882.63|870.33|882.55|870.25|2
1646603060000|2022-03-06 21:44:20|882.58|870.28|882.59|870.29|882.59|870.29|882.58|870.28|2
1646603100000|2022-03-06 21:45:00|882.58|870.28|882.58|870.28|882.58|870.28|882.58|870.28|1
1646603150000|2022-03-06 21:45:50|882.39|870.09|880.93|868.63|882.39|870.09|880.93|868.63|12
1646603160000|2022-03-06 21:46:00|880.72|868.42|879.85|867.55|880.72|868.42|879.85|867.55|7
1646603170000|2022-03-06 21:46:10|879.98|867.68|880.54|868.24|880.54|868.24|879.68|867.38|11
1646603180000|2022-03-06 21:46:20|880.53|868.23|880.6|868.3|880.61|868.31|880.53|868.23|5
1646603190000|2022-03-06 21:46:30|880.59|868.29|880.43|868.13|880.65|868.35|880.43|868.13|7
1646603200000|2022-03-06 21:46:40|880.42|868.12|880.5|868.2|880.5|868.2|879.89|867.59|8
1646603220000|2022-03-06 21:47:00|880.69|868.39|880.67|868.37|880.7|868.4|880.67|868.37|3
1646603230000|2022-03-06 21:47:10|880.66|868.36|880.66|868.36|880.66|868.36|880.66|868.36|1
1646603240000|2022-03-06 21:47:20|880.64|868.34|881.1|868.8|881.1|868.8|880.64|868.34|6
1646603250000|2022-03-06 21:47:30|881.07|868.77|881.5|869.2|881.5|869.2|881.07|868.77|5
1646603260000|2022-03-06 21:47:40|881.51|869.21|881.41|869.11|881.51|869.21|881.41|869.11|2
1646603270000|2022-03-06 21:47:50|881.36|869.06|881.53|869.23|881.53|869.23|881.1|868.8|4
1646603280000|2022-03-06 21:48:00|881.45|869.15|882.27|869.97|882.27|869.97|881.45|869.15|6
1646603290000|2022-03-06 21:48:10|882.36|870.06|881.84|869.54|882.4|870.1|881.84|869.54|5
1646603300000|2022-03-06 21:48:20|881.66|869.36|882.43|870.13|882.43|870.13|881.65|869.35|10
1646603310000|2022-03-06 21:48:30|882.56|870.26|882.56|870.26|882.56|870.26|882.56|870.26|1
1646603330000|2022-03-06 21:48:50|882.54|870.24|882.59|870.29|882.59|870.29|882.54|870.24|5
1646603340000|2022-03-06 21:49:00|882.67|870.37|882.67|870.37|882.67|870.37|882.67|870.37|1
1646603350000|2022-03-06 21:49:10|882.66|870.36|882.66|870.36|882.66|870.36|882.66|870.36|1
1646603360000|2022-03-06 21:49:20|882.7|870.4|882.64|870.34|882.7|870.4|882.64|870.34|2
1646603370000|2022-03-06 21:49:30|882.7|870.4|882.7|870.4|882.7|870.4|882.7|870.4|1
1646603390000|2022-03-06 21:49:50|882.71|870.41|882.71|870.41|882.71|870.41|882.71|870.41|1
1646603430000|2022-03-06 21:50:30|882.66|870.36|882.19|869.89|882.66|870.36|882.19|869.89|6
1646603440000|2022-03-06 21:50:40|881.86|869.56|881.87|869.57|881.87|869.57|881.86|869.56|2
1646603450000|2022-03-06 21:50:50|881.89|869.59|881.85|869.55|881.89|869.59|881.85|869.55|3
1646603460000|2022-03-06 21:51:00|881.65|869.35|881.61|869.31|881.65|869.35|881.58|869.28|6
1646603470000|2022-03-06 21:51:10|881.68|869.38|882.44|870.14|882.44|870.14|881.68|869.38|6
1646603490000|2022-03-06 21:51:30|882.45|870.15|882.45|870.15|882.45|870.15|882.45|870.15|1
1646603500000|2022-03-06 21:51:40|882.3|870|882.35|870.05|882.45|870.15|882.3|870|4
1646603520000|2022-03-06 21:52:00|882.43|870.13|882.44|870.14|882.44|870.14|882.43|870.13|2
1646603530000|2022-03-06 21:52:10|882.3|870|882.29|869.99|882.3|870|882.12|869.82|4
1646603540000|2022-03-06 21:52:20|882.28|869.98|882.15|869.85|882.35|870.05|882.15|869.85|5
1646603550000|2022-03-06 21:52:30|882.22|869.92|882.22|869.92|882.22|869.92|882.22|869.92|1
1646603560000|2022-03-06 21:52:40|882.12|869.82|882.37|870.07|882.37|870.07|882.12|869.82|2
1646603580000|2022-03-06 21:53:00|882.27|869.97|882.27|869.97|882.27|869.97|882.27|869.97|1
1646603590000|2022-03-06 21:53:10|882.32|870.02|882.32|870.02|882.32|870.02|882.32|870.02|1
1646603600000|2022-03-06 21:53:20|882.19|869.89|882.22|869.92|882.22|869.92|882.19|869.89|2
1646603610000|2022-03-06 21:53:30|882.05|869.75|882.22|869.92|882.22|869.92|882.05|869.75|2
1646603630000|2022-03-06 21:53:50|882.17|869.87|882.27|869.97|882.27|869.97|882.13|869.83|4
1646603650000|2022-03-06 21:54:10|882.22|869.92|882.22|869.92|882.22|869.92|882.22|869.92|1
1646603660000|2022-03-06 21:54:20|882.32|870.02|882.55|870.25|882.55|870.25|882.32|870.02|3
1646603670000|2022-03-06 21:54:30|882.52|870.22|882.52|870.22|882.52|870.22|882.52|870.22|1
1646603680000|2022-03-06 21:54:40|882.59|870.29|883.4|871.1|883.49|871.19|882.59|870.29|7
1646603690000|2022-03-06 21:54:50|883.48|871.18|883.48|871.18|883.48|871.18|883.41|871.11|7
1646603700000|2022-03-06 21:55:00|883.41|871.11|884.16|871.86|884.16|871.86|883.38|871.08|10
1646603710000|2022-03-06 21:55:10|884.38|872.08|883.66|871.36|884.42|872.12|883.66|871.36|8
1646603720000|2022-03-06 21:55:20|883.63|871.33|883.63|871.33|883.63|871.33|883.63|871.33|1
1646603740000|2022-03-06 21:55:40|883.65|871.35|884.33|872.03|884.33|872.03|883.65|871.35|5
1646603750000|2022-03-06 21:55:50|884.49|872.19|884.55|872.25|884.55|872.25|884.47|872.17|6
1646603760000|2022-03-06 21:56:00|884.35|872.05|883.87|871.57|884.35|872.05|883.87|871.57|3
1646603780000|2022-03-06 21:56:20|883.61|871.31|882.61|870.31|883.61|871.31|882.61|870.31|13
1646603790000|2022-03-06 21:56:30|882.57|870.27|883.12|870.82|883.12|870.82|882.57|870.27|4
1646603800000|2022-03-06 21:56:40|883.2|870.9|883.19|870.89|883.21|870.91|883.12|870.82|4
1646603810000|2022-03-06 21:56:50|883.5|871.2|883.62|871.32|883.62|871.32|883.44|871.14|5
1646603830000|2022-03-06 21:57:10|883.66|871.36|883.66|871.36|883.66|871.36|883.66|871.36|1
1646603840000|2022-03-06 21:57:20|883.58|871.28|883.01|870.71|883.58|871.28|883.01|870.71|2
1646603850000|2022-03-06 21:57:30|882.89|870.59|883.45|871.15|883.45|871.15|882.89|870.59|8
1646603860000|2022-03-06 21:57:40|883.62|871.32|883.62|871.32|883.62|871.32|883.62|871.32|1
1646603880000|2022-03-06 21:58:00|883.6|871.3|883.62|871.32|883.62|871.32|883.6|871.3|3
1646603890000|2022-03-06 21:58:10|883.6|871.3|883.62|871.32|883.62|871.32|883.6|871.3|2
1646603900000|2022-03-06 21:58:20|883.52|871.22|883.48|871.18|883.52|871.22|883.48|871.18|2
1646603910000|2022-03-06 21:58:30|883.52|871.22|883.52|871.22|883.52|871.22|883.52|871.22|1
1646603920000|2022-03-06 21:58:40|883.48|871.18|883.49|871.19|883.49|871.19|883.47|871.17|3
1646603930000|2022-03-06 21:58:50|883.48|871.18|883.48|871.18|883.48|871.18|883.48|871.18|1
1646603950000|2022-03-06 21:59:10|883.49|871.19|883.49|871.19|883.49|871.19|883.49|871.19|1
1646603960000|2022-03-06 21:59:20|883.38|871.08|883.37|871.07|883.38|871.08|883.37|871.07|2
1646603970000|2022-03-06 21:59:30|883.72|871.42|883.8|871.5|883.85|871.55|883.5|871.2|13
1646603980000|2022-03-06 21:59:40|883.79|871.49|883.79|871.49|883.86|871.56|883.79|871.49|7
1646603990000|2022-03-06 21:59:50|883.8|871.5|883.83|871.53|883.86|871.56|883.79|871.49|12
1646604000000|2022-03-06 22:00:00|883.84|871.54|885.01|872.71|885.49|873.19|883.83|871.53|12
1646604010000|2022-03-06 22:00:10|885|872.7|884.67|872.37|885.01|872.71|884.67|872.37|6
1646604040000|2022-03-06 22:00:40|884.68|872.38|885.4|873.1|885.46|873.16|884.67|872.37|7
1646604050000|2022-03-06 22:00:50|885.37|873.07|884.84|872.54|885.37|873.07|884.77|872.47|8
1646604060000|2022-03-06 22:01:00|885.02|872.72|885.57|873.27|885.57|873.27|885.02|872.72|16
1646604070000|2022-03-06 22:01:10|885.66|873.36|884.9|872.6|885.66|873.36|884.86|872.56|11
1646604080000|2022-03-06 22:01:20|884.89|872.59|884.65|872.35|884.9|872.6|884.65|872.35|5
1646604090000|2022-03-06 22:01:30|884.61|872.31|884.67|872.37|884.67|872.37|884.57|872.27|6
1646604100000|2022-03-06 22:01:40|884.65|872.35|884.65|872.35|884.65|872.35|884.65|872.35|1
1646604130000|2022-03-06 22:02:10|884.53|872.23|884.47|872.17|884.53|872.23|884.25|871.95|4
1646604140000|2022-03-06 22:02:20|883.89|873.09|883.95|873.15|884.1|873.3|883.89|873.09|5
1646604150000|2022-03-06 22:02:30|884.36|873.56|884.45|873.65|884.45|873.65|883.95|873.15|17
1646604160000|2022-03-06 22:02:40|884.4|873.6|884.9|874.1|884.9|874.1|884.4|873.6|3
1646604200000|2022-03-06 22:03:20|884.94|874.14|884.95|874.15|885.11|874.31|884.94|874.14|4
1646604210000|2022-03-06 22:03:30|885.2|874.4|886.5|875.7|886.5|875.7|885.2|874.4|6
1646604220000|2022-03-06 22:03:40|886.65|875.85|886.65|875.85|886.65|875.85|886.65|875.85|1
1646604230000|2022-03-06 22:03:50|886.7|875.9|886.65|875.85|886.7|875.9|886.65|875.85|2
1646604240000|2022-03-06 22:04:00|886.6|875.8|886.55|875.75|886.6|875.8|886.27|875.47|4
1646604270000|2022-03-06 22:04:30|886.6|875.8|886.6|875.8|886.6|875.8|886.6|875.8|1
1646604280000|2022-03-06 22:04:40|886.65|875.85|886.7|875.9|886.7|875.9|886.65|875.85|2
1646604290000|2022-03-06 22:04:50|886.6|875.8|886.6|875.8|886.6|875.8|886.6|875.8|1
1646604300000|2022-03-06 22:05:00|886.75|875.95|887.06|876.26|887.06|876.26|886.75|875.95|6
1646604310000|2022-03-06 22:05:10|887.05|876.25|886.91|876.11|887.06|876.26|886.75|875.95|8
1646604320000|2022-03-06 22:05:20|886.96|876.16|886.96|876.16|886.96|876.16|886.96|876.16|1
1646604330000|2022-03-06 22:05:30|886.91|876.11|886.91|876.11|886.91|876.11|886.91|876.11|1
1646604340000|2022-03-06 22:05:40|886.96|876.16|886.8|876|886.96|876.16|886.8|876|2
1646604350000|2022-03-06 22:05:50|886.7|875.9|886.7|875.9|886.7|875.9|886.7|875.9|1
1646604360000|2022-03-06 22:06:00|886.75|875.95|886.7|875.9|886.75|875.95|886.7|875.9|2
1646604370000|2022-03-06 22:06:10|886.41|875.61|886.61|875.81|886.61|875.81|886.28|875.48|5
1646604380000|2022-03-06 22:06:20|886.83|876.03|886.83|876.03|886.83|876.03|886.83|876.03|1
1646604400000|2022-03-06 22:06:40|886.87|876.07|887.58|876.78|887.58|876.78|886.87|876.07|3
1646604410000|2022-03-06 22:06:50|887.9|877.1|887.9|877.1|887.9|877.1|887.9|877.1|1
1646604440000|2022-03-06 22:07:20|888.04|877.24|888.36|877.56|888.4|877.6|888.04|877.24|6
1646604450000|2022-03-06 22:07:30|888.52|877.72|888.36|877.56|888.52|877.72|888.36|877.56|2
1646604460000|2022-03-06 22:07:40|888.19|877.39|888|877.2|888.19|877.39|888|877.2|4
1646604470000|2022-03-06 22:07:50|887.9|877.1|887.9|877.1|887.9|877.1|887.9|877.1|1
1646604480000|2022-03-06 22:08:00|888.06|877.26|888.25|877.45|888.25|877.45|887.9|877.1|6
1646604490000|2022-03-06 22:08:10|888.48|877.68|888.31|877.51|888.48|877.68|888.2|877.4|8
1646604500000|2022-03-06 22:08:20|888.35|877.55|887.95|877.15|888.57|877.77|887.95|877.15|5
1646604510000|2022-03-06 22:08:30|887.9|877.1|887.9|877.1|887.9|877.1|887.9|877.1|1
1646604520000|2022-03-06 22:08:40|887.64|876.84|886.9|876.1|887.9|877.1|886.9|876.1|6
1646604530000|2022-03-06 22:08:50|887.15|876.35|886.9|876.1|887.15|876.35|886.9|876.1|2
1646604550000|2022-03-06 22:09:10|886.85|876.05|886.85|876.05|886.85|876.05|886.85|876.05|1
1646604560000|2022-03-06 22:09:20|886.8|876|886.8|876|886.8|876|886.8|876|1
1646604570000|2022-03-06 22:09:30|886.49|875.69|886.65|875.85|886.65|875.85|886.49|875.69|2
1646604580000|2022-03-06 22:09:40|886.25|875.45|886.25|875.45|886.25|875.45|886.25|875.45|1
1646604590000|2022-03-06 22:09:50|885.9|875.1|885.9|875.1|885.9|875.1|885.9|875.1|1
1646604600000|2022-03-06 22:10:00|886|875.2|885.9|875.1|886.33|875.53|885.9|875.1|7
1646604610000|2022-03-06 22:10:10|885.94|875.14|886.29|875.49|886.29|875.49|885.93|875.13|4
1646604620000|2022-03-06 22:10:20|886.66|875.86|886.99|876.19|886.99|876.19|886.66|875.86|4
1646604630000|2022-03-06 22:10:30|887.05|876.25|887.55|876.75|887.55|876.75|887.05|876.25|4
1646604640000|2022-03-06 22:10:40|887.85|877.05|887.9|877.1|887.9|877.1|887.85|877.05|2
1646604650000|2022-03-06 22:10:50|887.76|876.96|887.05|876.25|887.76|876.96|887.05|876.25|3
1646604660000|2022-03-06 22:11:00|887.4|876.6|887.48|876.68|887.48|876.68|887.4|876.6|2
1646604670000|2022-03-06 22:11:10|886.98|876.18|886.9|876.1|886.98|876.18|886.9|876.1|2
1646604680000|2022-03-06 22:11:20|886.96|876.16|886.97|876.17|887.21|876.41|886.9|876.1|5
1646604690000|2022-03-06 22:11:30|887.47|876.67|887.72|876.92|887.72|876.92|887.47|876.67|2
1646604700000|2022-03-06 22:11:40|887.9|877.1|887.9|877.1|887.9|877.1|887.9|877.1|1
1646604740000|2022-03-06 22:12:20|887.7|876.9|886.95|876.15|887.7|876.9|886.95|876.15|5
1646604750000|2022-03-06 22:12:30|886.87|876.07|885.9|875.1|886.87|876.07|885.9|875.1|4
1646604760000|2022-03-06 22:12:40|886.15|875.35|886.65|875.85|886.65|875.85|886.15|875.35|2
1646604800000|2022-03-06 22:13:20|886.8|876|886.8|876|886.8|876|886.8|876|1
1646604810000|2022-03-06 22:13:30|886.85|876.05|886.9|876.1|886.9|876.1|886.85|876.05|2
1646604850000|2022-03-06 22:14:10|887.01|876.21|886.9|876.1|887.01|876.21|886.9|876.1|2
1646604880000|2022-03-06 22:14:40|886.85|876.05|886.85|876.05|886.85|876.05|886.85|876.05|1
1646604890000|2022-03-06 22:14:50|886.9|876.1|886.9|876.1|886.9|876.1|886.9|876.1|1
1646604900000|2022-03-06 22:15:00|886.63|875.83|886.06|875.26|886.63|875.83|886.06|875.26|4
1646604910000|2022-03-06 22:15:10|885.9|875.1|885.9|875.1|885.9|875.1|885.9|875.1|1
1646604940000|2022-03-06 22:15:40|886.12|875.32|886.4|875.6|886.4|875.6|886.12|875.32|2
1646604950000|2022-03-06 22:15:50|886.57|875.77|886.58|875.78|886.58|875.78|886.57|875.77|2
1646604960000|2022-03-06 22:16:00|886.9|876.1|886.4|875.6|886.9|876.1|886.4|875.6|3
1646604970000|2022-03-06 22:16:10|885.9|875.1|885.9|875.1|885.9|875.1|885.9|875.1|1
1646604980000|2022-03-06 22:16:20|886.3|875.5|886.58|875.78|886.58|875.78|886.3|875.5|3
1646604990000|2022-03-06 22:16:30|886.9|876.1|886.9|876.1|886.9|876.1|886.9|876.1|1
1646605060000|2022-03-06 22:17:40|887.7|876.9|887.54|876.74|887.7|876.9|887.04|876.24|3
1646605090000|2022-03-06 22:18:10|887.9|877.1|887.9|877.1|887.9|877.1|887.9|877.1|1
1646605200000|2022-03-06 22:20:00|887.75|876.95|887.75|876.95|887.75|876.95|887.75|876.95|1
1646605220000|2022-03-06 22:20:20|887.85|877.05|887.57|876.77|887.85|877.05|887.57|876.77|2
1646605250000|2022-03-06 22:20:50|887.62|876.82|887.62|876.82|887.62|876.82|887.62|876.82|1
1646605260000|2022-03-06 22:21:00|887.7|876.9|887.7|876.9|887.7|876.9|887.7|876.9|1
1646605270000|2022-03-06 22:21:10|887.9|877.1|887.9|877.1|887.9|877.1|887.9|877.1|1
1646605340000|2022-03-06 22:22:20|887.5|876.7|887.3|876.5|887.5|876.7|887.3|876.5|2
1646605350000|2022-03-06 22:22:30|887.26|876.46|886.9|876.1|887.3|876.5|886.9|876.1|7
1646605380000|2022-03-06 22:23:00|887.4|876.6|887.65|876.85|887.75|876.95|887.4|876.6|3
1646605390000|2022-03-06 22:23:10|887.9|877.1|887.9|877.1|887.9|877.1|887.9|877.1|1
1646605440000|2022-03-06 22:24:00|887.85|877.05|887.85|877.05|887.85|877.05|887.85|877.05|1
1646605520000|2022-03-06 22:25:20|887.9|877.1|887.9|877.1|887.9|877.1|887.9|877.1|1
1646605530000|2022-03-06 22:25:30|887.73|876.93|887.73|876.93|887.73|876.93|887.73|876.93|1
1646605540000|2022-03-06 22:25:40|887.9|877.1|888.03|877.23|888.03|877.23|887.9|877.1|3
1646605550000|2022-03-06 22:25:50|888.6|877.8|888.6|877.8|888.6|877.8|888.6|877.8|1
1646605590000|2022-03-06 22:26:30|888.7|877.9|888.7|877.9|888.7|877.9|888.7|877.9|1
1646605610000|2022-03-06 22:26:50|889.53|878.73|889.53|878.73|889.53|878.73|889.53|878.73|1
1646605620000|2022-03-06 22:27:00|889.8|879|889.8|879|889.8|879|889.8|879|1
1646605630000|2022-03-06 22:27:10|889.54|878.74|888.9|878.1|889.54|878.74|888.9|878.1|4
1646605640000|2022-03-06 22:27:20|888.85|878.05|888.19|877.39|888.85|878.05|887.9|877.1|5
1646605650000|2022-03-06 22:27:30|887.9|877.1|887.9|877.1|887.9|877.1|887.9|877.1|1
1646605660000|2022-03-06 22:27:40|888.3|877.5|887.9|877.1|888.3|877.5|887.9|877.1|2
1646605700000|2022-03-06 22:28:20|887.85|877.05|887.85|877.05|887.85|877.05|887.85|877.05|1
1646605710000|2022-03-06 22:28:30|887.8|877|887.69|876.89|887.8|877|887.69|876.89|2
1646605720000|2022-03-06 22:28:40|887.72|876.92|887.69|876.89|887.75|876.95|887.69|876.89|3
1646605740000|2022-03-06 22:29:00|887.68|876.88|887.9|877.1|887.9|877.1|887.62|876.82|3
1646605870000|2022-03-06 22:31:10|887.85|877.05|887.85|877.05|887.85|877.05|887.85|877.05|1
1646605910000|2022-03-06 22:31:50|887.9|877.1|887.9|877.1|887.9|877.1|887.9|877.1|1
1646605950000|2022-03-06 22:32:30|887.72|876.92|887.72|876.92|887.72|876.92|887.72|876.92|1
1646605960000|2022-03-06 22:32:40|887.62|876.82|887.62|876.82|887.62|876.82|887.62|876.82|1
1646605980000|2022-03-06 22:33:00|887.67|876.87|887.67|876.87|887.67|876.87|887.67|876.87|1
1646605990000|2022-03-06 22:33:10|887.62|876.82|887.62|876.82|887.62|876.82|887.62|876.82|1
1646606020000|2022-03-06 22:33:40|887.5|876.7|887.5|876.7|887.5|876.7|887.5|876.7|1
1646606030000|2022-03-06 22:33:50|887.35|876.55|887.1|876.3|887.35|876.55|887.1|876.3|3
1646606040000|2022-03-06 22:34:00|887.17|876.37|887.1|876.3|887.17|876.37|887.09|876.29|4
1646606050000|2022-03-06 22:34:10|887.05|876.25|887.15|876.35|887.15|876.35|887.05|876.25|2
1646606060000|2022-03-06 22:34:20|886.9|876.1|886.7|875.9|886.9|876.1|886.7|875.9|2
1646606070000|2022-03-06 22:34:30|886.35|875.55|886.35|875.55|886.35|875.55|886.35|875.55|1
1646606080000|2022-03-06 22:34:40|886.2|875.4|886.2|875.4|886.2|875.4|886.2|875.4|1
1646606100000|2022-03-06 22:35:00|886.35|875.55|886.35|875.55|886.35|875.55|886.35|875.55|1
1646606110000|2022-03-06 22:35:10|886.01|875.21|886.01|875.21|886.01|875.21|886.01|875.21|1
1646606120000|2022-03-06 22:35:20|886.2|875.4|886.01|875.21|886.2|875.4|886.01|875.21|2
1646606140000|2022-03-06 22:35:40|886.65|875.85|886.65|875.85|886.65|875.85|886.65|875.85|1
1646606180000|2022-03-06 22:36:20|886.6|875.8|886.6|875.8|886.6|875.8|886.6|875.8|1
1646606200000|2022-03-06 22:36:40|886.55|875.75|886.55|875.75|886.55|875.75|886.55|875.75|1
1646606210000|2022-03-06 22:36:50|886.5|875.7|886.5|875.7|886.5|875.7|886.5|875.7|1
1646606220000|2022-03-06 22:37:00|886.4|875.6|886.4|875.6|886.4|875.6|886.4|875.6|1
1646606230000|2022-03-06 22:37:10|886.26|875.46|886.16|875.36|886.3|875.5|886.16|875.36|4
1646606240000|2022-03-06 22:37:20|886.25|875.45|886.02|875.22|886.25|875.45|886.01|875.21|3
1646606250000|2022-03-06 22:37:30|886|875.2|886.03|875.23|886.11|875.31|886|875.2|3
1646606260000|2022-03-06 22:37:40|886.53|875.73|886.53|875.73|886.53|875.73|886.53|875.73|1
1646606270000|2022-03-06 22:37:50|886.9|876.1|886.9|876.1|886.9|876.1|886.9|876.1|1
1646606280000|2022-03-06 22:38:00|886.84|876.04|885.9|875.1|886.9|876.1|885.9|875.1|8
1646606290000|2022-03-06 22:38:10|885.72|874.92|885.59|874.79|885.72|874.92|885.59|874.79|2
1646606300000|2022-03-06 22:38:20|885.4|874.6|884.75|873.95|885.4|874.6|884.75|873.95|2
1646606310000|2022-03-06 22:38:30|884.85|874.05|884.85|874.05|884.85|874.05|884.85|874.05|1
1646606360000|2022-03-06 22:39:20|884.78|873.98|884.59|873.79|884.78|873.98|884.59|873.79|2
1646606380000|2022-03-06 22:39:40|884.64|873.84|884.64|873.84|884.64|873.84|884.64|873.84|1
1646606400000|2022-03-06 22:40:00|884.75|873.95|884.75|873.95|884.75|873.95|884.75|873.95|1
1646606440000|2022-03-06 22:40:40|884.8|874|884.8|874|884.8|874|884.8|874|1
1646606460000|2022-03-06 22:41:00|884.7|873.9|884.7|873.9|884.7|873.9|884.7|873.9|1
1646606490000|2022-03-06 22:41:30|884.75|873.95|884.9|874.1|884.9|874.1|884.75|873.95|2
1646606520000|2022-03-06 22:42:00|884.55|873.75|884.55|873.75|884.55|873.75|884.55|873.75|1
1646606550000|2022-03-06 22:42:30|884.45|873.65|884.35|873.55|884.45|873.65|884.35|873.55|2
1646606560000|2022-03-06 22:42:40|884.19|873.39|884.2|873.4|884.2|873.4|884.19|873.39|2
1646606570000|2022-03-06 22:42:50|884.19|873.39|884.35|873.55|884.6|873.8|883.95|873.15|7
1646606580000|2022-03-06 22:43:00|883.95|873.15|883.9|873.1|883.95|873.15|883.9|873.1|2
1646606590000|2022-03-06 22:43:10|883.66|872.86|883.66|872.86|883.66|872.86|883.66|872.86|1
1646606600000|2022-03-06 22:43:20|883.04|872.24|882.8|872|883.04|872.24|882.64|871.84|5
1646606610000|2022-03-06 22:43:30|882.56|871.76|882.95|872.15|882.95|872.15|882.56|871.76|4
1646606640000|2022-03-06 22:44:00|882.97|872.17|882.97|872.17|882.97|872.17|882.97|872.17|1
1646606670000|2022-03-06 22:44:30|882.9|872.1|882.56|871.76|882.9|872.1|882.56|871.76|2
1646606680000|2022-03-06 22:44:40|882.8|872|882.4|871.6|882.8|872|882.4|871.6|2
1646606690000|2022-03-06 22:44:50|882|871.2|881.5|870.7|882|871.2|881.5|870.7|5
1646606700000|2022-03-06 22:45:00|881.19|870.39|881.63|870.83|881.63|870.83|881.19|870.39|4
1646606710000|2022-03-06 22:45:10|881.9|871.1|881.9|871.1|881.9|871.1|881.9|871.1|1
1646606720000|2022-03-06 22:45:20|881.75|870.95|881.75|870.95|881.75|870.95|881.75|870.95|1
1646606730000|2022-03-06 22:45:30|881.52|870.72|881.85|871.05|881.85|871.05|881.52|870.72|2
1646606740000|2022-03-06 22:45:40|881.9|871.1|881.9|871.1|881.9|871.1|881.9|871.1|1
1646606770000|2022-03-06 22:46:10|881.93|871.13|881.93|871.13|881.93|871.13|881.9|871.1|3
1646606790000|2022-03-06 22:46:30|881.9|871.1|881.9|871.1|881.9|871.1|881.9|871.1|1
1646606830000|2022-03-06 22:47:10|881.84|871.04|881.72|870.92|881.84|871.04|881.72|870.92|2
1646606840000|2022-03-06 22:47:20|881.4|870.6|881.45|870.65|881.45|870.65|881.4|870.6|2
1646606850000|2022-03-06 22:47:30|881.38|870.58|881.33|870.53|881.38|870.58|881.33|870.53|3
1646606860000|2022-03-06 22:47:40|881.45|870.65|881.45|870.65|881.45|870.65|881.45|870.65|1
1646606870000|2022-03-06 22:47:50|881.84|871.04|881.84|871.04|881.84|871.04|881.84|871.04|1
1646606880000|2022-03-06 22:48:00|881.69|870.89|881.35|870.55|881.69|870.89|881.24|870.44|3
1646606890000|2022-03-06 22:48:10|881.15|870.35|881.3|870.5|881.3|870.5|881.15|870.35|2
1646606900000|2022-03-06 22:48:20|881|870.2|881.3|870.5|881.37|870.57|881|870.2|4
1646606910000|2022-03-06 22:48:30|881|870.2|880.9|870.1|881|870.2|880.55|869.75|4
1646606940000|2022-03-06 22:49:00|880.31|869.51|880.02|869.22|880.4|869.6|880.02|869.22|3
1646606950000|2022-03-06 22:49:10|880.15|869.35|880.1|869.3|880.15|869.35|880.1|869.3|2
1646606980000|2022-03-06 22:49:40|880.6|869.8|880.6|869.8|880.6|869.8|880.6|869.8|1
1646606990000|2022-03-06 22:49:50|880.53|869.73|879.9|869.1|880.53|869.73|879.9|869.1|3
1646607230000|2022-03-06 22:53:50|879.85|869.05|879.82|869.02|879.85|869.05|879.82|869.02|2
1646607240000|2022-03-06 22:54:00|879.42|868.62|879.42|868.62|879.42|868.62|879.42|868.62|1
1646607250000|2022-03-06 22:54:10|879.37|868.57|879.37|868.57|879.37|868.57|879.37|868.57|1
1646607260000|2022-03-06 22:54:20|879.22|868.42|879.22|868.42|879.22|868.42|879.22|868.42|1
1646607280000|2022-03-06 22:54:40|879.05|868.25|879.05|868.25|879.05|868.25|879.05|868.25|1
1646607310000|2022-03-06 22:55:10|879.1|868.3|878.9|868.1|879.1|868.3|878.9|868.1|2
1646607320000|2022-03-06 22:55:20|878.66|867.86|878.54|867.74|878.66|867.86|878.1|867.3|5
1646607330000|2022-03-06 22:55:30|878.66|867.86|878.66|867.86|878.66|867.86|878.66|867.86|1
1646607350000|2022-03-06 22:55:50|878.9|868.1|878.9|868.1|878.9|868.1|878.9|868.1|1
1646607360000|2022-03-06 22:56:00|878.75|867.95|878.59|867.79|878.75|867.95|878.59|867.79|3
1646607370000|2022-03-06 22:56:10|878.66|867.86|878.66|867.86|878.66|867.86|878.66|867.86|1
1646607400000|2022-03-06 22:56:40|878.6|867.8|878.66|867.86|878.76|867.96|878.6|867.8|3
1646607410000|2022-03-06 22:56:50|878.1|867.3|877.9|867.1|878.1|867.3|877.9|867.1|2
1646607420000|2022-03-06 22:57:00|877.95|867.15|877.9|867.1|877.95|867.15|877.9|867.1|3
1646607430000|2022-03-06 22:57:10|877.81|867.01|877.9|867.1|877.9|867.1|877.81|867.01|2
1646607480000|2022-03-06 22:58:00|878|867.2|878|867.2|878|867.2|878|867.2|1
1646607540000|2022-03-06 22:59:00|877.9|867.1|877.9|867.1|877.9|867.1|877.9|867.1|1
1646607550000|2022-03-06 22:59:10|877.57|866.77|877.07|866.27|877.57|866.77|877.07|866.27|2
1646607560000|2022-03-06 22:59:20|876.9|866.1|876.9|866.1|876.9|866.1|876.9|866.1|1
1646607610000|2022-03-06 23:00:10|877.4|866.6|877.7|866.9|877.7|866.9|877.4|866.6|4
1646607620000|2022-03-06 23:00:20|877.9|867.1|878.65|867.85|878.65|867.85|877.9|867.1|2
1646607630000|2022-03-06 23:00:30|878.9|868.1|878.8|868|878.9|868.1|878.8|868|2
1646607640000|2022-03-06 23:00:40|878.85|868.05|878.65|867.85|878.85|868.05|878.65|867.85|2
1646607660000|2022-03-06 23:01:00|878.85|868.05|878.85|868.05|878.85|868.05|878.85|868.05|1
1646607670000|2022-03-06 23:01:10|878.8|868|878.8|868|878.8|868|878.8|868|1
1646607700000|2022-03-06 23:01:40|878.52|867.72|878.6|867.8|878.6|867.8|878.52|867.72|2
1646607710000|2022-03-06 23:01:50|878.55|867.75|878.55|867.75|878.55|867.75|878.55|867.75|1
1646607720000|2022-03-06 23:02:00|878.26|867.46|878.05|867.25|878.26|867.46|878.05|867.25|3
1646607730000|2022-03-06 23:02:10|878|867.2|877.86|867.06|878|867.2|877.84|867.04|5
1646607740000|2022-03-06 23:02:20|876.9|866.1|876.9|866.1|876.9|866.1|876.9|866.1|1
1646607750000|2022-03-06 23:02:30|876.79|865.99|876.79|865.99|876.79|865.99|876.79|865.99|1
1646607770000|2022-03-06 23:02:50|876.29|865.49|876.29|865.49|876.29|865.49|876.29|865.49|1
1646607780000|2022-03-06 23:03:00|875.64|864.84|875.59|864.79|875.64|864.84|875.5|864.7|4
1646607790000|2022-03-06 23:03:10|875.9|865.1|875.7|864.9|875.9|865.1|875.7|864.9|3
1646607800000|2022-03-06 23:03:20|875.3|864.5|875.05|864.25|875.3|864.5|875.05|864.25|2
1646607810000|2022-03-06 23:03:30|874.95|864.15|874.9|864.1|874.95|864.15|874.81|864.01|4
1646607820000|2022-03-06 23:03:40|874.4|863.6|874.4|863.6|874.4|863.6|874.4|863.6|1
1646607830000|2022-03-06 23:03:50|873.9|863.1|873.9|863.1|873.9|863.1|873.9|863.1|1
1646607840000|2022-03-06 23:04:00|874.2|863.4|874.65|863.85|874.65|863.85|874.2|863.4|3
1646607860000|2022-03-06 23:04:20|874.54|863.74|873.9|863.1|874.54|863.74|873.9|863.1|2
1646607870000|2022-03-06 23:04:30|873.73|862.93|873.89|863.09|873.89|863.09|873.73|862.93|2
1646607880000|2022-03-06 23:04:40|873.87|863.07|873.05|862.25|873.87|863.07|873.05|862.25|5
1646607890000|2022-03-06 23:04:50|872.9|862.1|872.32|861.52|872.9|862.1|872.32|861.52|5
1646607900000|2022-03-06 23:05:00|871.9|861.1|872.15|861.35|872.3|861.5|871.9|861.1|3
1646607910000|2022-03-06 23:05:10|872.4|861.6|872.9|862.1|872.9|862.1|872.4|861.6|2
1646607930000|2022-03-06 23:05:30|872.96|862.16|872.97|862.17|872.97|862.17|872.96|862.16|2
1646607940000|2022-03-06 23:05:40|873.3|862.5|872.99|862.19|873.3|862.5|872.98|862.18|3
1646607950000|2022-03-06 23:05:50|873.45|862.65|873.9|863.1|873.9|863.1|873.14|862.34|4
1646607960000|2022-03-06 23:06:00|873.78|862.98|873.26|862.46|873.78|862.98|873.26|862.46|4
1646607970000|2022-03-06 23:06:10|873.9|863.1|873.9|863.1|873.9|863.1|873.9|863.1|1
1646607990000|2022-03-06 23:06:30|873.71|862.91|873.71|862.91|873.71|862.91|873.71|862.91|1
1646608020000|2022-03-06 23:07:00|873.66|862.86|873.92|863.12|873.92|863.12|873.66|862.86|7
1646608030000|2022-03-06 23:07:10|874.05|863.25|874.9|864.1|874.9|864.1|874.05|863.25|5
1646608040000|2022-03-06 23:07:20|875.06|864.26|875.85|865.05|875.85|865.05|875.06|864.26|4
1646608050000|2022-03-06 23:07:30|875.34|864.54|875.13|864.33|875.34|864.54|875.13|864.33|3
1646608060000|2022-03-06 23:07:40|875.05|864.25|873.95|863.15|875.05|864.25|873.95|863.15|4
1646608070000|2022-03-06 23:07:50|873.87|863.07|873.21|862.41|873.87|863.07|873.21|862.41|3
1646608080000|2022-03-06 23:08:00|872.9|862.1|872.9|862.1|872.9|862.1|872.9|862.1|1
1646608090000|2022-03-06 23:08:10|873.05|862.25|872.63|861.83|873.05|862.25|872.24|861.44|5
1646608100000|2022-03-06 23:08:20|872.4|861.6|872.66|861.86|872.75|861.95|872.4|861.6|3
1646608110000|2022-03-06 23:08:30|872.9|862.1|872.9|862.1|872.9|862.1|872.9|862.1|1
1646608120000|2022-03-06 23:08:40|872.85|862.05|872.85|862.05|872.85|862.05|872.85|862.05|1
1646608140000|2022-03-06 23:09:00|872.9|862.1|872.31|861.51|872.9|862.1|872.31|861.51|4
1646608150000|2022-03-06 23:09:10|872.28|861.48|873.49|862.69|873.49|862.69|872.05|861.25|10
1646608170000|2022-03-06 23:09:30|873.68|862.88|873.5|862.7|873.68|862.88|873.5|862.7|2
1646608190000|2022-03-06 23:09:50|873|862.2|873|862.2|873|862.2|873|862.2|1
1646608220000|2022-03-06 23:10:20|872.93|862.13|872.58|861.78|872.93|862.13|872.58|861.78|2
1646608240000|2022-03-06 23:10:40|872.25|861.45|872.25|861.45|872.25|861.45|872.25|861.45|1
1646608280000|2022-03-06 23:11:20|871.9|861.1|871.9|861.1|871.9|861.1|871.9|861.1|1
1646608300000|2022-03-06 23:11:40|871.93|861.13|871.93|861.13|871.93|861.13|871.93|861.13|1
1646608310000|2022-03-06 23:11:50|871.9|861.1|871.9|861.1|871.9|861.1|871.9|861.1|1
1646608330000|2022-03-06 23:12:10|871.81|861.01|871.4|860.6|871.81|861.01|871.33|860.53|5
1646608340000|2022-03-06 23:12:20|871.3|860.5|870.9|860.1|871.3|860.5|870.9|860.1|2
1646608360000|2022-03-06 23:12:40|870.75|859.95|870.4|859.6|870.75|859.95|870.4|859.6|2
1646608370000|2022-03-06 23:12:50|870.28|859.48|869.05|858.25|870.28|859.48|869.05|858.25|9
1646608380000|2022-03-06 23:13:00|869.09|858.29|869.39|858.59|869.75|858.95|869.09|858.29|6
1646608390000|2022-03-06 23:13:10|869.59|858.79|869.45|858.65|869.59|858.79|869.05|858.25|3
1646608400000|2022-03-06 23:13:20|869.6|858.8|869.09|858.29|869.6|858.8|869.09|858.29|5
1646608410000|2022-03-06 23:13:30|868.94|858.14|867.9|857.1|868.94|858.14|867.9|857.1|3
1646608420000|2022-03-06 23:13:40|867.71|856.91|867.62|856.82|867.71|856.91|867.13|856.33|6
1646608430000|2022-03-06 23:13:50|867.63|856.83|867.7|856.9|867.7|856.9|867.4|856.6|4
1646608440000|2022-03-06 23:14:00|867.78|856.98|867.5|856.7|867.79|856.99|867.14|856.34|5
1646608450000|2022-03-06 23:14:10|867.85|857.05|867.54|856.74|867.85|857.05|867.54|856.74|3
1646608460000|2022-03-06 23:14:20|867.04|856.24|867.04|856.24|867.04|856.24|867.04|856.24|1
1646608470000|2022-03-06 23:14:30|867.54|856.74|867.52|856.72|867.54|856.74|867.52|856.72|2
1646608480000|2022-03-06 23:14:40|867.4|856.6|867.9|857.1|867.9|857.1|867.4|856.6|3
1646608490000|2022-03-06 23:14:50|868.02|857.22|868.52|857.72|868.52|857.72|868.02|857.22|2
1646608500000|2022-03-06 23:15:00|868.9|858.1|868.9|858.1|868.9|858.1|868.9|858.1|1
1646608510000|2022-03-06 23:15:10|869.15|858.35|869.65|858.85|869.65|858.85|869.15|858.35|2
1646608520000|2022-03-06 23:15:20|869.9|859.1|870.9|860.1|870.9|860.1|869.9|859.1|8
1646608530000|2022-03-06 23:15:30|870.79|859.99|870.9|860.1|870.9|860.1|870.77|859.97|6
1646608550000|2022-03-06 23:15:50|871.15|860.35|870.9|860.1|871.15|860.35|870.9|860.1|2
1646608590000|2022-03-06 23:16:30|870.85|860.05|869.75|858.95|870.85|860.05|869.75|858.95|6
1646608600000|2022-03-06 23:16:40|869.55|858.75|868.85|858.05|869.55|858.75|868.72|857.92|4
1646608610000|2022-03-06 23:16:50|868.4|857.6|867.9|857.1|868.4|857.6|867.9|857.1|2
1646608620000|2022-03-06 23:17:00|867.59|856.79|865.9|855.1|867.59|856.79|865.9|855.1|7
1646608630000|2022-03-06 23:17:10|864.9|854.1|864.1|853.3|864.9|854.1|863.79|852.99|8
1646608640000|2022-03-06 23:17:20|864.48|853.68|863.9|853.1|864.7|853.9|862.9|852.1|14
1646608650000|2022-03-06 23:17:30|863.87|853.07|862.9|852.1|863.87|853.07|862.9|852.1|5
1646608660000|2022-03-06 23:17:40|863.19|852.39|863.9|853.1|863.9|853.1|863.19|852.39|8
1646608670000|2022-03-06 23:17:50|864.3|853.5|864.77|853.97|864.77|853.97|864.3|853.5|7
1646608680000|2022-03-06 23:18:00|864.4|853.6|864.15|853.35|864.4|853.6|864.12|853.32|7
1646608690000|2022-03-06 23:18:10|863.9|853.1|863.66|852.86|863.9|853.1|863|852.2|6
1646608700000|2022-03-06 23:18:20|863.9|853.1|863.01|852.21|863.9|853.1|863.01|852.21|4
1646608710000|2022-03-06 23:18:30|862.91|852.11|861.85|851.05|862.93|852.13|861.69|850.89|7
1646608720000|2022-03-06 23:18:40|861.9|851.1|862.6|851.8|862.6|851.8|861.9|851.1|3
1646608730000|2022-03-06 23:18:50|862.59|851.79|862.09|851.29|862.59|851.79|862.09|851.29|6
1646608740000|2022-03-06 23:19:00|861.9|851.1|862.67|851.87|862.67|851.87|861.9|851.1|2
1646608750000|2022-03-06 23:19:10|862.61|851.81|862.61|851.81|862.61|851.81|862.61|851.81|1
1646608760000|2022-03-06 23:19:20|862.83|852.03|862.9|852.1|862.9|852.1|862.39|851.59|5
1646608780000|2022-03-06 23:19:40|862.95|852.15|863.87|853.07|863.87|853.07|862.95|852.15|6
1646608790000|2022-03-06 23:19:50|863.9|853.1|863.9|853.1|863.92|853.12|863.9|853.1|3
1646608800000|2022-03-06 23:20:00|864.15|853.35|864.6|853.8|864.85|854.05|864.15|853.35|6
1646608810000|2022-03-06 23:20:10|864.1|853.3|864.9|854.1|864.9|854.1|864.1|853.3|5
1646608820000|2022-03-06 23:20:20|865.05|854.25|864.8|854|865.59|854.79|864.8|854|12
1646608830000|2022-03-06 23:20:30|864.05|853.25|863.03|852.23|864.05|853.25|862.9|852.1|7
1646608840000|2022-03-06 23:20:40|863.28|852.48|863.03|852.23|863.28|852.48|863.03|852.23|2
1646608850000|2022-03-06 23:20:50|862.85|852.05|862.85|852.05|862.85|852.05|862.85|852.05|1
1646608870000|2022-03-06 23:21:10|862.9|852.1|862.9|852.1|862.9|852.1|862.9|852.1|1
1646608880000|2022-03-06 23:21:20|862.87|852.07|862.9|852.1|862.9|852.1|862.72|851.92|4
1646608890000|2022-03-06 23:21:30|862.88|852.08|862.72|851.92|862.88|852.08|862.72|851.92|3
1646608900000|2022-03-06 23:21:40|862.65|851.85|862.72|851.92|862.72|851.92|862.65|851.85|2
1646608910000|2022-03-06 23:21:50|862.55|851.75|862.72|851.92|862.72|851.92|862.55|851.75|2
1646608920000|2022-03-06 23:22:00|862.9|852.1|862.73|851.93|862.9|852.1|862.73|851.93|2
1646608930000|2022-03-06 23:22:10|862.2|851.4|860.06|849.26|862.2|851.4|859.98|849.18|11
1646608940000|2022-03-06 23:22:20|859.1|848.3|859.9|849.1|859.9|849.1|859.1|848.3|5
1646608950000|2022-03-06 23:22:30|859.1|848.3|857.4|846.6|859.1|848.3|857.1|846.3|10
1646608960000|2022-03-06 23:22:40|857.8|847|858.08|847.28|858.9|848.1|857.8|847|16
1646608970000|2022-03-06 23:22:50|858.05|847.25|858.65|847.85|858.85|848.05|858.05|847.25|6
1646608980000|2022-03-06 23:23:00|858.58|847.78|858.58|847.78|858.73|847.93|858.58|847.78|4
1646608990000|2022-03-06 23:23:10|858.9|848.1|858.58|847.78|858.9|848.1|858.58|847.78|6
1646609000000|2022-03-06 23:23:20|858.08|847.28|857.9|847.1|858.08|847.28|857.9|847.1|2
1646609010000|2022-03-06 23:23:30|857.45|846.65|856.85|846.05|857.9|847.1|856.2|845.4|7
1646609020000|2022-03-06 23:23:40|856.9|846.1|857.49|846.69|857.49|846.69|856.9|846.1|2
1646609030000|2022-03-06 23:23:50|857.72|846.92|857.9|847.1|857.9|847.1|857.72|846.92|6
1646609040000|2022-03-06 23:24:00|857.79|846.99|858.76|847.96|858.98|848.18|857.79|846.99|9
1646609050000|2022-03-06 23:24:10|858.24|847.44|858.69|847.89|858.69|847.89|857.9|847.1|12
1646609060000|2022-03-06 23:24:20|858.65|847.85|857.73|846.93|858.65|847.85|857.73|846.93|4
1646609070000|2022-03-06 23:24:30|857.75|846.95|857.9|847.1|857.9|847.1|857.75|846.95|4
1646609090000|2022-03-06 23:24:50|858.05|847.25|858.4|847.6|858.4|847.6|857.95|847.15|3
1646609100000|2022-03-06 23:25:00|857.9|847.1|857.23|846.43|857.9|847.1|857.23|846.43|4
1646609110000|2022-03-06 23:25:10|857.48|846.68|857.73|846.93|857.73|846.93|857.44|846.64|3
1646609120000|2022-03-06 23:25:20|857.9|847.1|859.58|848.78|859.58|848.78|857.9|847.1|12
1646609130000|2022-03-06 23:25:30|859.75|848.95|859.56|848.76|859.75|848.95|859.3|848.5|5
1646609140000|2022-03-06 23:25:40|859.4|848.6|859.13|848.33|859.7|848.9|859.13|848.33|6
1646609150000|2022-03-06 23:25:50|859.12|848.32|858.62|847.82|859.12|848.32|858.4|847.6|10
1646609160000|2022-03-06 23:26:00|858.9|848.1|859.75|848.95|859.75|848.95|858.9|848.1|5
1646609170000|2022-03-06 23:26:10|859.51|848.71|859.57|848.77|859.57|848.77|859.4|848.6|3
1646609180000|2022-03-06 23:26:20|859.4|848.6|859.4|848.6|859.4|848.6|859.4|848.6|1
1646609190000|2022-03-06 23:26:30|858.9|848.1|857.9|847.1|858.9|848.1|857.9|847.1|7
1646609200000|2022-03-06 23:26:40|857.73|846.93|857.9|847.1|857.9|847.1|857.73|846.93|4
1646609220000|2022-03-06 23:27:00|858.28|847.48|858.18|847.38|858.53|847.73|858.18|847.38|7
1646609250000|2022-03-06 23:27:30|858|847.2|858.9|848.1|858.9|848.1|858|847.2|8
1646609260000|2022-03-06 23:27:40|859.4|848.6|859.85|849.05|859.85|849.05|859.4|848.6|2
1646609270000|2022-03-06 23:27:50|859.63|848.83|859.49|848.69|859.63|848.83|859.14|848.34|3
1646609280000|2022-03-06 23:28:00|859.4|848.6|858.9|848.1|859.85|849.05|858.9|848.1|10
1646609290000|2022-03-06 23:28:10|858.58|847.78|858.4|847.6|858.65|847.85|858.4|847.6|5
1646609300000|2022-03-06 23:28:20|858.57|847.77|857.9|847.1|858.57|847.77|857.45|846.65|7
1646609310000|2022-03-06 23:28:30|857.3|846.5|856.76|845.96|857.3|846.5|856.76|845.96|4
1646609320000|2022-03-06 23:28:40|856.55|845.75|855.4|844.6|856.55|845.75|855.4|844.6|6
1646609330000|2022-03-06 23:28:50|854.9|844.1|854.9|844.1|854.9|844.1|854.65|843.85|5
1646609340000|2022-03-06 23:29:00|854.79|843.99|852.8|842|854.79|843.99|852.66|841.86|8
1646609350000|2022-03-06 23:29:10|852.4|841.6|852.4|841.6|852.65|841.85|851.05|840.25|15
1646609360000|2022-03-06 23:29:20|852.6|841.8|853.85|843.05|853.85|843.05|852.4|841.6|6
1646609370000|2022-03-06 23:29:30|853.9|843.1|853.9|843.1|853.9|843.1|853.73|842.93|5
1646609380000|2022-03-06 23:29:40|854.32|843.52|854.72|843.92|854.9|844.1|854.32|843.52|9
1646609390000|2022-03-06 23:29:50|854.77|843.97|853.9|843.1|854.77|843.97|853.9|843.1|5
1646609400000|2022-03-06 23:30:00|853.77|842.97|852.9|842.1|853.77|842.97|852.76|841.96|12
1646609410000|2022-03-06 23:30:10|853.15|842.35|854.42|843.62|854.42|843.62|853.15|842.35|9
1646609420000|2022-03-06 23:30:20|854.9|844.1|855.9|845.1|855.9|845.1|854.9|844.1|6
1646609430000|2022-03-06 23:30:30|855.67|844.87|854.95|844.15|855.67|844.87|854.95|844.15|4
1646609440000|2022-03-06 23:30:40|854.9|844.1|855.4|844.6|855.4|844.6|854.9|844.1|2
1646609450000|2022-03-06 23:30:50|855.53|844.73|855.54|844.74|855.67|844.87|855.37|844.57|5
1646609460000|2022-03-06 23:31:00|855.53|844.73|855.28|844.48|855.63|844.83|855.03|844.23|9
1646609470000|2022-03-06 23:31:10|855.4|844.6|854.9|844.1|855.7|844.9|854.9|844.1|6
1646609480000|2022-03-06 23:31:20|854.53|843.73|854.55|843.75|854.65|843.85|853.97|843.17|9
1646609490000|2022-03-06 23:31:30|854.65|843.85|855.4|844.6|855.4|844.6|854.65|843.85|4
1646609510000|2022-03-06 23:31:50|855.49|844.69|855.8|845|855.8|845|855.39|844.59|7
1646609530000|2022-03-06 23:32:10|855.9|845.1|856.9|846.1|856.9|846.1|855.9|845.1|7
1646609540000|2022-03-06 23:32:20|857.15|846.35|859.4|848.6|859.55|848.75|857.15|846.35|14
1646609550000|2022-03-06 23:32:30|859.28|848.48|858.9|848.1|859.4|848.6|858.9|848.1|3
1646609560000|2022-03-06 23:32:40|858.71|847.91|857.95|847.15|858.71|847.91|857.95|847.15|4
1646609570000|2022-03-06 23:32:50|857.92|847.12|857.95|847.15|857.95|847.15|857.92|847.12|2
1646609600000|2022-03-06 23:33:20|857.9|847.1|857.25|846.45|857.95|847.15|857.25|846.45|6
1646609610000|2022-03-06 23:33:30|857.4|846.6|857.67|846.87|857.95|847.15|857.4|846.6|6
1646609620000|2022-03-06 23:33:40|857.9|847.1|857.1|846.3|857.9|847.1|857.1|846.3|3
1646609630000|2022-03-06 23:33:50|857.05|846.25|857.65|846.85|857.65|846.85|857.05|846.25|3
1646609640000|2022-03-06 23:34:00|857.38|846.58|856.4|845.6|857.38|846.58|856.4|845.6|8
1646609650000|2022-03-06 23:34:10|855.9|845.1|856.1|845.3|856.1|845.3|855.9|845.1|2
1646609660000|2022-03-06 23:34:20|855.9|845.1|856.9|846.1|856.9|846.1|855.9|845.1|6
1646609670000|2022-03-06 23:34:30|857.7|846.9|857.9|847.1|857.9|847.1|856.9|846.1|7
1646609680000|2022-03-06 23:34:40|857.75|846.95|857.75|846.95|857.75|846.95|857.75|846.95|1
1646609690000|2022-03-06 23:34:50|857.41|846.61|856.15|845.35|857.41|846.61|856.15|845.35|6
1646609700000|2022-03-06 23:35:00|856.55|845.75|856.7|845.9|856.7|845.9|856.15|845.35|4
1646609710000|2022-03-06 23:35:10|856.8|846|857.2|846.4|857.2|846.4|856.8|846|2
1646609720000|2022-03-06 23:35:20|856.7|845.9|855.18|844.38|856.91|846.11|855.18|844.38|4
1646609730000|2022-03-06 23:35:30|855|844.2|855.65|844.85|855.65|844.85|855|844.2|5
1646609740000|2022-03-06 23:35:40|855.9|845.1|855.9|845.1|855.9|845.1|855.9|845.1|1
1646609750000|2022-03-06 23:35:50|855.62|844.82|855.52|844.72|855.9|845.1|855.52|844.72|5
1646609760000|2022-03-06 23:36:00|855.02|844.22|855.02|844.22|855.02|844.22|855.02|844.22|1
1646609770000|2022-03-06 23:36:10|854.95|844.15|854.95|844.15|854.95|844.15|854.95|844.15|1
1646609780000|2022-03-06 23:36:20|855.25|844.45|855.75|844.95|855.75|844.95|855.25|844.45|2
1646609800000|2022-03-06 23:36:40|855.65|844.85|854.95|844.15|855.65|844.85|854.95|844.15|7
1646609810000|2022-03-06 23:36:50|854.9|844.1|854.9|844.1|854.9|844.1|854.9|844.1|1
1646609830000|2022-03-06 23:37:10|854.4|843.6|853.11|842.31|854.4|843.6|853.11|842.31|3
1646609840000|2022-03-06 23:37:20|853.51|842.71|852.54|841.74|853.51|842.71|852.4|841.6|6
1646609850000|2022-03-06 23:37:30|852.85|842.05|852.9|842.1|852.9|842.1|852.85|842.05|2
1646609860000|2022-03-06 23:37:40|852.69|841.89|852.9|842.1|852.9|842.1|852.63|841.83|3
1646609870000|2022-03-06 23:37:50|852.61|841.81|852.9|842.1|852.9|842.1|852.61|841.81|4
1646609880000|2022-03-06 23:38:00|852.75|841.95|852.9|842.1|852.9|842.1|852.75|841.95|2
1646609890000|2022-03-06 23:38:10|853.07|842.27|853.8|843|853.8|843|853.07|842.27|7
1646609900000|2022-03-06 23:38:20|853.9|843.1|853.9|843.1|853.9|843.1|853.63|842.83|4
1646609910000|2022-03-06 23:38:30|853.65|842.85|853.9|843.1|853.9|843.1|853.65|842.85|2
1646609920000|2022-03-06 23:38:40|853.66|842.86|853.59|842.79|853.66|842.86|853.59|842.79|2
1646609930000|2022-03-06 23:38:50|853.2|842.4|853.59|842.79|853.59|842.79|853.2|842.4|2
1646609940000|2022-03-06 23:39:00|853.9|843.1|854.85|844.05|854.85|844.05|853.9|843.1|4
1646609950000|2022-03-06 23:39:10|854.49|843.69|854.75|843.95|854.8|844|854.49|843.69|5
1646609970000|2022-03-06 23:39:30|854.88|844.08|855.5|844.7|855.65|844.85|854.88|844.08|3
1646609980000|2022-03-06 23:39:40|855.05|844.25|855.9|845.1|855.9|845.1|855.05|844.25|3
1646609990000|2022-03-06 23:39:50|855.79|844.99|855.69|844.89|855.79|844.99|855.69|844.89|2
1646610000000|2022-03-06 23:40:00|855.15|844.35|855.15|844.35|855.15|844.35|855.15|844.35|1
1646610020000|2022-03-06 23:40:20|854.9|844.1|854.9|844.1|855.15|844.35|854.9|844.1|4
1646610030000|2022-03-06 23:40:30|854.94|844.14|854.95|844.15|855.1|844.3|854.9|844.1|5
1646610040000|2022-03-06 23:40:40|854.9|844.1|854.6|843.8|854.9|844.1|854.6|843.8|2
1646610050000|2022-03-06 23:40:50|854.56|843.76|854.19|843.39|854.56|843.76|854.19|843.39|2
1646610060000|2022-03-06 23:41:00|853.95|843.15|853.9|843.1|853.95|843.15|853.9|843.1|2
1646610070000|2022-03-06 23:41:10|853.99|843.19|853.99|843.19|853.99|843.19|853.99|843.19|1
1646610080000|2022-03-06 23:41:20|853.9|843.1|853.95|843.15|853.99|843.19|853.9|843.1|3
1646610090000|2022-03-06 23:41:30|853.99|843.19|853.99|843.19|853.99|843.19|853.99|843.19|1
1646610100000|2022-03-06 23:41:40|854.49|843.69|854.53|843.73|854.53|843.73|854.49|843.69|2
1646610110000|2022-03-06 23:41:50|854.32|843.52|854.03|843.23|854.32|843.52|854.03|843.23|3
1646610120000|2022-03-06 23:42:00|853.99|843.19|854.37|843.57|854.37|843.57|853.99|843.19|2
1646610130000|2022-03-06 23:42:10|854.5|843.7|854.9|844.1|854.9|844.1|854.5|843.7|3
1646610140000|2022-03-06 23:42:20|855|844.2|855.84|845.04|855.84|845.04|855|844.2|6
1646610150000|2022-03-06 23:42:30|855.9|845.1|855.9|845.1|855.9|845.1|855.9|845.1|1
1646610160000|2022-03-06 23:42:40|855.5|844.7|855.4|844.6|855.5|844.7|854.95|844.15|4
1646610170000|2022-03-06 23:42:50|854.9|844.1|854.9|844.1|854.9|844.1|854.75|843.95|3
1646610180000|2022-03-06 23:43:00|854.7|843.9|854.52|843.72|854.7|843.9|854.52|843.72|3
1646610190000|2022-03-06 23:43:10|854.02|843.22|854.02|843.22|854.02|843.22|854.02|843.22|1
1646610230000|2022-03-06 23:43:50|853.9|843.1|853.9|843.1|853.9|843.1|853.9|843.1|1
1646610240000|2022-03-06 23:44:00|853.85|843.05|852.9|842.1|853.85|843.05|852.9|842.1|3
1646610250000|2022-03-06 23:44:10|853.15|842.35|853.4|842.6|853.4|842.6|853.15|842.35|3
1646610260000|2022-03-06 23:44:20|853.9|843.1|853.9|843.1|853.9|843.1|853.9|843.1|1
1646610270000|2022-03-06 23:44:30|853.77|842.97|853.7|842.9|853.9|843.1|853.69|842.89|4
1646610280000|2022-03-06 23:44:40|853.75|842.95|853.75|842.95|853.75|842.95|853.75|842.95|1
1646610290000|2022-03-06 23:44:50|853.4|842.6|853.7|842.9|853.7|842.9|852.9|842.1|4
1646610300000|2022-03-06 23:45:00|853.58|842.78|853.35|842.55|853.58|842.78|853.35|842.55|3
1646610310000|2022-03-06 23:45:10|852.95|842.15|852.73|841.93|852.95|842.15|852.73|841.93|3
1646610320000|2022-03-06 23:45:20|852.05|841.25|851.9|841.1|852.05|841.25|851.58|840.78|6
1646610330000|2022-03-06 23:45:30|851.58|840.78|851.62|840.82|851.62|840.82|851.58|840.78|2
1646610340000|2022-03-06 23:45:40|851.9|841.1|851.9|841.1|851.9|841.1|851.9|841.1|1
1646610350000|2022-03-06 23:45:50|851.64|840.84|851.08|840.28|851.64|840.84|851.08|840.28|3
1646610360000|2022-03-06 23:46:00|851|840.2|851.29|840.49|851.58|840.78|851|840.2|6
1646610370000|2022-03-06 23:46:10|851.27|840.47|851.08|840.28|851.58|840.78|851.08|840.28|4
1646610380000|2022-03-06 23:46:20|851|840.2|851|840.2|851|840.2|851|840.2|1
1646610390000|2022-03-06 23:46:30|850.9|840.1|850.5|839.7|850.9|840.1|850.5|839.7|2
1646610400000|2022-03-06 23:46:40|850.79|839.99|851.51|840.71|851.51|840.71|850.7|839.9|5
1646610410000|2022-03-06 23:46:50|851.9|841.1|851.8|841|851.9|841.1|851.8|841|2
1646610420000|2022-03-06 23:47:00|851.9|841.1|851.9|841.1|851.9|841.1|851.9|841.1|1
1646610430000|2022-03-06 23:47:10|851.85|841.05|851.85|841.05|851.85|841.05|851.85|841.05|1
1646610460000|2022-03-06 23:47:40|851.62|840.82|851.52|840.72|851.62|840.82|851.52|840.72|3
1646610470000|2022-03-06 23:47:50|851.02|840.22|851.02|840.22|851.1|840.3|851.02|840.22|3
1646610480000|2022-03-06 23:48:00|851.27|840.47|851.9|841.1|851.9|841.1|851.27|840.47|3
1646610490000|2022-03-06 23:48:10|852.15|841.35|852.45|841.65|852.7|841.9|852.15|841.35|4
1646610510000|2022-03-06 23:48:30|852.22|841.42|852.58|841.78|852.58|841.78|851.95|841.15|7
1646610530000|2022-03-06 23:48:50|852.9|842.1|852.9|842.1|852.9|842.1|852.9|842.1|1
1646610540000|2022-03-06 23:49:00|853.12|842.32|853.12|842.32|853.12|842.32|853.12|842.32|1
1646610550000|2022-03-06 23:49:10|852.9|842.1|852.9|842.1|852.9|842.1|852.9|842.1|1
1646610580000|2022-03-06 23:49:40|852.96|842.16|853.25|842.45|853.33|842.53|852.96|842.16|3
1646610590000|2022-03-06 23:49:50|853|842.2|852.1|841.3|853|842.2|852.1|841.3|3
1646610600000|2022-03-06 23:50:00|852.4|841.6|852.9|842.1|852.9|842.1|852.4|841.6|3
1646610610000|2022-03-06 23:50:10|853.08|842.28|853.33|842.53|853.33|842.53|853.08|842.28|2
1646610620000|2022-03-06 23:50:20|853.08|842.28|853.45|842.65|853.45|842.65|853.08|842.28|2
1646610630000|2022-03-06 23:50:30|853.65|842.85|853.08|842.28|853.65|842.85|853.08|842.28|6
1646610640000|2022-03-06 23:50:40|853.33|842.53|853.08|842.28|853.33|842.53|853.08|842.28|4
1646610650000|2022-03-06 23:50:50|853.33|842.53|853.8|843|853.8|843|853.33|842.53|3
1646610660000|2022-03-06 23:51:00|853.62|842.82|853.23|842.43|853.62|842.82|853.23|842.43|3
1646610670000|2022-03-06 23:51:10|853|842.2|851.9|841.1|853|842.2|851.9|841.1|4
1646610680000|2022-03-06 23:51:20|851.79|840.99|851.5|840.7|851.79|840.99|851.05|840.25|6
1646610690000|2022-03-06 23:51:30|851.7|840.9|851|840.2|851.7|840.9|851|840.2|4
1646610700000|2022-03-06 23:51:40|851.4|840.6|851.73|840.93|851.73|840.93|851.4|840.6|5
1646610710000|2022-03-06 23:51:50|851.9|841.1|852.58|841.78|852.58|841.78|851.9|841.1|7
1646610720000|2022-03-06 23:52:00|852.7|841.9|852.7|841.9|852.7|841.9|852.7|841.9|1
1646610730000|2022-03-06 23:52:10|852.6|841.8|852.58|841.78|852.65|841.85|852.46|841.66|6
1646610740000|2022-03-06 23:52:20|852.48|841.68|852.58|841.78|852.58|841.78|851.9|841.1|8
1646610750000|2022-03-06 23:52:30|852.9|842.1|852|841.2|852.9|842.1|852|841.2|5
1646610770000|2022-03-06 23:52:50|851.8|841|851.8|841|851.8|841|851.8|841|1
1646610780000|2022-03-06 23:53:00|851.9|841.1|852.4|841.6|852.4|841.6|851.9|841.1|2
1646610790000|2022-03-06 23:53:10|852.55|841.75|851.9|841.1|852.55|841.75|851.9|841.1|5
1646610810000|2022-03-06 23:53:30|852.4|841.6|852.5|841.7|852.5|841.7|852.4|841.6|2
1646610820000|2022-03-06 23:53:40|852.25|841.45|852.5|841.7|852.5|841.7|852.25|841.45|2
1646610840000|2022-03-06 23:54:00|852.8|842|852.8|842|852.8|842|852.8|842|1
1646610850000|2022-03-06 23:54:10|852.85|842.05|852.85|842.05|852.85|842.05|852.85|842.05|1
1646610860000|2022-03-06 23:54:20|852.9|842.1|852.67|841.87|852.9|842.1|852.67|841.87|3
1646610870000|2022-03-06 23:54:30|852.8|842|852.8|842|852.8|842|852.8|842|1
1646610880000|2022-03-06 23:54:40|852.4|841.6|852.62|841.82|852.65|841.85|852.4|841.6|3
1646610890000|2022-03-06 23:54:50|852.59|841.79|852.65|841.85|852.9|842.1|852.59|841.79|4
1646610900000|2022-03-06 23:55:00|852.66|841.86|852.62|841.82|852.66|841.86|852.3|841.5|5
1646610910000|2022-03-06 23:55:10|852.7|841.9|852.8|842|852.8|842|852.7|841.9|2
1646610920000|2022-03-06 23:55:20|852.9|842.1|853.7|842.9|853.7|842.9|852.9|842.1|6
1646610930000|2022-03-06 23:55:30|853.2|842.4|853.53|842.73|853.65|842.85|853.2|842.4|3
1646610940000|2022-03-06 23:55:40|853.15|842.35|853.53|842.73|853.53|842.73|853.15|842.35|2
1646610950000|2022-03-06 23:55:50|853.7|842.9|853.54|842.74|853.7|842.9|853.54|842.74|3
1646610960000|2022-03-06 23:56:00|853.09|842.29|852.95|842.15|853.09|842.29|852.95|842.15|2
1646610980000|2022-03-06 23:56:20|852.9|842.1|852.9|842.1|852.9|842.1|852.9|842.1|1
1646611010000|2022-03-06 23:56:50|853.4|842.6|853.05|842.25|853.52|842.72|853.05|842.25|4
1646611020000|2022-03-06 23:57:00|852.85|842.05|852.8|842|852.85|842.05|852.8|842|2
1646611030000|2022-03-06 23:57:10|852.1|841.3|852.1|841.3|852.1|841.3|852.1|841.3|1
1646611040000|2022-03-06 23:57:20|852.15|841.35|852.15|841.35|852.15|841.35|852.15|841.35|1
1646611060000|2022-03-06 23:57:40|851.72|840.92|851.16|840.36|851.72|840.92|851.16|840.36|3
1646611080000|2022-03-06 23:58:00|851.11|840.31|851.11|840.31|851.11|840.31|851.11|840.31|1
1646611090000|2022-03-06 23:58:10|851.36|840.56|851.53|840.73|851.63|840.83|851.36|840.56|6
1646611100000|2022-03-06 23:58:20|851.58|840.78|852.56|841.76|852.56|841.76|851.58|840.78|3
1646611110000|2022-03-06 23:58:30|852.9|842.1|852.75|841.95|852.9|842.1|852.1|841.3|6
1646611130000|2022-03-06 23:58:50|852.9|842.1|852.9|842.1|852.9|842.1|852.9|842.1|1
1646611150000|2022-03-06 23:59:10|852.79|841.99|852.9|842.1|852.9|842.1|852.79|841.99|2
1646611160000|2022-03-06 23:59:20|852.4|841.6|851.9|841.1|852.4|841.6|851.9|841.1|2
1646611180000|2022-03-06 23:59:40|852.12|841.32|852.9|842.1|852.9|842.1|852.12|841.32|6
1646611210000|2022-03-07 00:00:10|852.78|841.98|851.81|841.01|852.9|842.1|851.81|841.01|4
1646611220000|2022-03-07 00:00:20|851.31|840.51|851.76|840.96|851.76|840.96|851.2|840.4|5
1646611230000|2022-03-07 00:00:30|851.87|841.07|853.9|843.1|853.9|843.1|851.76|840.96|12
1646611240000|2022-03-07 00:00:40|854|843.2|854.3|843.5|854.85|844.05|853.9|843.1|10
1646611250000|2022-03-07 00:00:50|854.47|843.67|854.86|844.06|854.9|844.1|854.47|843.67|6
1646611260000|2022-03-07 00:01:00|854.61|843.81|854.2|843.4|854.86|844.06|854.15|843.35|5
1646611270000|2022-03-07 00:01:10|854.7|843.9|854.1|843.3|854.86|844.06|854.1|843.3|5
1646611280000|2022-03-07 00:01:20|854.2|843.4|854.07|843.27|854.2|843.4|853.9|843.1|4
1646611290000|2022-03-07 00:01:30|853.9|843.1|853.9|843.1|853.9|843.1|853.9|843.1|1
1646611320000|2022-03-07 00:02:00|854.07|843.27|853.4|842.6|854.07|843.27|853.4|842.6|4
1646611330000|2022-03-07 00:02:10|852.9|842.1|852.9|842.1|852.9|842.1|852.75|841.95|3
1646611340000|2022-03-07 00:02:20|852.4|841.6|851.9|841.1|852.4|841.6|851.9|841.1|2
1646611350000|2022-03-07 00:02:30|851.99|841.19|852.68|841.88|852.68|841.88|851.99|841.19|3
1646611360000|2022-03-07 00:02:40|852.99|842.19|853.4|842.6|853.58|842.78|852.99|842.19|4
1646611370000|2022-03-07 00:02:50|853.56|842.76|853.4|842.6|853.9|843.1|853.4|842.6|4
1646611380000|2022-03-07 00:03:00|853.29|842.49|851.72|840.92|853.29|842.49|851.72|840.92|5
1646611390000|2022-03-07 00:03:10|851.05|840.25|850.2|839.4|851.05|840.25|850.2|839.4|7
1646611400000|2022-03-07 00:03:20|849.9|839.1|849.74|838.94|849.9|839.1|849.69|838.89|4
1646611410000|2022-03-07 00:03:30|849.54|838.74|849.05|838.25|849.74|838.94|848.9|838.1|6
1646611420000|2022-03-07 00:03:40|848.9|838.1|847.64|836.84|848.9|838.1|847.29|836.49|8
1646611430000|2022-03-07 00:03:50|847.65|836.85|847.9|837.1|848.4|837.6|847.65|836.85|6
1646611440000|2022-03-07 00:04:00|848.15|837.35|847.98|837.18|848.8|838|847.98|837.18|6
1646611450000|2022-03-07 00:04:10|847.9|837.1|847.64|836.84|847.9|837.1|847.64|836.84|2
1646611460000|2022-03-07 00:04:20|847.69|836.89|847.64|836.84|847.9|837.1|847.64|836.84|6
1646611470000|2022-03-07 00:04:30|847.69|836.89|846.9|836.1|847.69|836.89|846.9|836.1|4
1646611480000|2022-03-07 00:04:40|847.02|836.22|847.3|836.5|847.3|836.5|846.9|836.1|3
1646611490000|2022-03-07 00:04:50|847.49|836.69|847.69|836.89|847.9|837.1|847.48|836.68|6
1646611500000|2022-03-07 00:05:00|847.64|836.84|847.9|837.1|847.9|837.1|847.64|836.84|3
1646611510000|2022-03-07 00:05:10|848.2|837.4|848.9|838.1|849|838.2|848.03|837.23|6
1646611520000|2022-03-07 00:05:20|848.85|838.05|848.4|837.6|848.9|838.1|848.4|837.6|3
1646611530000|2022-03-07 00:05:30|847.9|837.1|847.78|836.98|847.9|837.1|847.53|836.73|4
1646611540000|2022-03-07 00:05:40|847.43|836.63|847.9|837.1|847.9|837.1|847.43|836.63|5
1646611560000|2022-03-07 00:06:00|847.84|837.04|847.78|836.98|847.84|837.04|847.78|836.98|2
1646611580000|2022-03-07 00:06:20|847.05|836.25|847.05|836.25|847.05|836.25|847.05|836.25|1
1646611590000|2022-03-07 00:06:30|847.2|836.4|847.78|836.98|847.85|837.05|847.2|836.4|7
1646611600000|2022-03-07 00:06:40|847.25|836.45|847.25|836.45|847.25|836.45|847.25|836.45|1
1646611610000|2022-03-07 00:06:50|846.9|836.1|846.9|836.1|846.9|836.1|846.9|836.1|1
1646611620000|2022-03-07 00:07:00|847.1|836.3|845.15|834.35|847.1|836.3|845.15|834.35|6
1646611630000|2022-03-07 00:07:10|844.9|834.1|844.4|833.6|844.9|834.1|844.4|833.6|7
1646611640000|2022-03-07 00:07:20|844.75|833.95|844.48|833.68|844.75|833.95|844.46|833.66|6
1646611650000|2022-03-07 00:07:30|844.65|833.85|844.67|833.87|844.67|833.87|844.25|833.45|5
1646611660000|2022-03-07 00:07:40|844.9|834.1|844.13|833.33|844.9|834.1|844.13|833.33|4
1646611670000|2022-03-07 00:07:50|844.05|833.25|842.9|832.1|844.05|833.25|842.9|832.1|8
1646611680000|2022-03-07 00:08:00|842.81|832.01|843.45|832.65|843.45|832.65|842.4|831.6|9
1646611690000|2022-03-07 00:08:10|843.53|832.73|843.54|832.74|843.9|833.1|843.53|832.73|9
1646611700000|2022-03-07 00:08:20|843.75|832.95|843.62|832.82|843.75|832.95|843.62|832.82|3
1646611710000|2022-03-07 00:08:30|843.5|832.7|843.51|832.71|843.85|833.05|842.96|832.16|16
1646611720000|2022-03-07 00:08:40|843.62|832.82|843.06|832.26|843.9|833.1|843.06|832.26|7
1646611730000|2022-03-07 00:08:50|843.01|832.21|843.01|832.21|843.01|832.21|843.01|832.21|1
1646611740000|2022-03-07 00:09:00|842.96|832.16|843.66|832.86|843.66|832.86|842.96|832.16|4
1646611750000|2022-03-07 00:09:10|843.8|833|843.8|833|843.8|833|843.53|832.73|6
1646611760000|2022-03-07 00:09:20|843.88|833.08|844.9|834.1|845.62|834.82|843.88|833.08|12
1646611790000|2022-03-07 00:09:50|844.95|834.15|844.96|834.16|844.96|834.16|844.95|834.15|2
1646611800000|2022-03-07 00:10:00|844.93|834.13|844.4|833.6|844.93|834.13|844.4|833.6|4
1646611810000|2022-03-07 00:10:10|843.9|833.1|843.9|833.1|843.9|833.1|843.9|833.1|1
1646611820000|2022-03-07 00:10:20|844.28|833.48|845.43|834.63|845.55|834.75|844.28|833.48|8
1646611830000|2022-03-07 00:10:30|845.28|834.48|845.9|835.1|845.9|835.1|845.28|834.48|4
1646611840000|2022-03-07 00:10:40|846.1|835.3|846.81|836.01|846.81|836.01|846.1|835.3|5
1646611850000|2022-03-07 00:10:50|846.9|836.1|847.87|837.07|847.87|837.07|846.9|836.1|11
1646611860000|2022-03-07 00:11:00|847.9|837.1|848.72|837.92|848.72|837.92|847.9|837.1|7
1646611870000|2022-03-07 00:11:10|848.4|837.6|847.18|836.38|848.4|837.6|846.93|836.13|14
1646611880000|2022-03-07 00:11:20|847.22|836.42|847.25|836.45|847.75|836.95|847.22|836.42|5
1646611890000|2022-03-07 00:11:30|846.92|836.12|846.9|836.1|846.92|836.12|846.66|835.86|3
1646611900000|2022-03-07 00:11:40|846.69|835.89|846.4|835.6|846.69|835.89|846.4|835.6|2
1646611910000|2022-03-07 00:11:50|846.05|835.25|846.05|835.25|846.05|835.25|846.05|835.25|1
1646611920000|2022-03-07 00:12:00|845.9|835.1|845.85|835.05|845.9|835.1|845.69|834.89|6
1646611960000|2022-03-07 00:12:40|845.9|835.1|845.9|835.1|845.9|835.1|845.9|835.1|1
1646611970000|2022-03-07 00:12:50|846.08|835.28|846.08|835.28|846.08|835.28|846.08|835.28|1
1646611980000|2022-03-07 00:13:00|846.72|835.92|846.9|836.1|846.9|836.1|846.72|835.92|2
1646611990000|2022-03-07 00:13:10|846.96|836.16|847.05|836.25|847.55|836.75|846.96|836.16|6
1646612000000|2022-03-07 00:13:20|846.9|836.1|846.9|836.1|846.9|836.1|846.9|836.1|1
1646612010000|2022-03-07 00:13:30|846.76|835.96|845.81|835.01|846.76|835.96|845.74|834.94|7
1646612020000|2022-03-07 00:13:40|845.9|835.1|845.59|834.79|845.9|835.1|845.39|834.59|7
1646612040000|2022-03-07 00:14:00|845.9|835.1|844.4|833.6|845.9|835.1|844.4|833.6|7
1646612050000|2022-03-07 00:14:10|843.9|833.1|843.72|832.92|843.9|833.1|843.72|832.92|3
1646612060000|2022-03-07 00:14:20|843.5|832.7|843.51|832.71|843.51|832.71|843.5|832.7|2
1646612070000|2022-03-07 00:14:30|843.65|832.85|844.9|834.1|844.9|834.1|843.65|832.85|8
1646612090000|2022-03-07 00:14:50|845.4|834.6|845.21|834.41|845.46|834.66|845.21|834.41|4
1646612100000|2022-03-07 00:15:00|845.38|834.58|845.4|834.6|845.85|835.05|845.38|834.58|5
1646612110000|2022-03-07 00:15:10|844.9|834.1|844.65|833.85|844.9|834.1|843.9|833.1|10
1646612120000|2022-03-07 00:15:20|844.49|833.69|844.75|833.95|844.75|833.95|844.49|833.69|3
1646612140000|2022-03-07 00:15:40|844.9|834.1|844.55|833.75|844.9|834.1|844.55|833.75|4
1646612150000|2022-03-07 00:15:50|844.05|833.25|843.63|832.83|844.05|833.25|843.63|832.83|3
1646612160000|2022-03-07 00:16:00|843.13|832.33|843.02|832.22|843.27|832.47|842.96|832.16|5
1646612170000|2022-03-07 00:16:10|842.96|832.16|841.9|831.1|842.96|832.16|841.9|831.1|5
1646612180000|2022-03-07 00:16:20|842.15|831.35|842.15|831.35|842.15|831.35|841.9|831.1|5
1646612190000|2022-03-07 00:16:30|842.65|831.85|842.65|831.85|842.82|832.02|842.65|831.85|5
1646612200000|2022-03-07 00:16:40|842.67|831.87|842.67|831.87|842.67|831.87|842.67|831.87|1
1646612210000|2022-03-07 00:16:50|842.65|831.85|842.65|831.85|842.65|831.85|842.58|831.78|3
1646612220000|2022-03-07 00:17:00|842.67|831.87|842.7|831.9|842.7|831.9|842.65|831.85|4
1646612230000|2022-03-07 00:17:10|842.8|832|842.8|832|842.8|832|842.8|832|1
1646612240000|2022-03-07 00:17:20|842.65|831.85|842.15|831.35|842.65|831.85|841.89|831.09|5
1646612260000|2022-03-07 00:17:40|842.55|831.75|842.9|832.1|842.9|832.1|842.55|831.75|3
1646612270000|2022-03-07 00:17:50|842.82|832.02|842.9|832.1|842.9|832.1|842.82|832.02|2
1646612280000|2022-03-07 00:18:00|842.95|832.15|842.95|832.15|842.95|832.15|842.95|832.15|1
1646612290000|2022-03-07 00:18:10|842.9|832.1|842.85|832.05|842.9|832.1|842.85|832.05|2
1646612310000|2022-03-07 00:18:30|842.35|831.55|841.04|830.24|842.35|831.55|841.04|830.24|4
1646612320000|2022-03-07 00:18:40|840.9|830.1|840.9|830.1|840.9|830.1|840.9|830.1|1
1646612330000|2022-03-07 00:18:50|840.76|829.96|840.68|829.88|840.76|829.96|840.35|829.55|6
1646612340000|2022-03-07 00:19:00|840.9|830.1|841.75|830.95|841.75|830.95|840.9|830.1|8
1646612350000|2022-03-07 00:19:10|841.84|831.04|841.9|831.1|841.9|831.1|841.29|830.49|7
1646612360000|2022-03-07 00:19:20|841.72|830.92|842.02|831.22|842.02|831.22|841.4|830.6|12
1646612370000|2022-03-07 00:19:30|842.04|831.24|841.9|831.1|842.54|831.74|841.9|831.1|4
1646612380000|2022-03-07 00:19:40|842.4|831.6|842.49|831.69|842.7|831.9|842.3|831.5|6
1646612390000|2022-03-07 00:19:50|841.99|831.19|841.99|831.19|841.99|831.19|841.99|831.19|1
1646612400000|2022-03-07 00:20:00|842.24|831.44|841.99|831.19|842.24|831.44|841.99|831.19|2
1646612410000|2022-03-07 00:20:10|842.24|831.44|842.24|831.44|842.24|831.44|842.24|831.44|1
1646612420000|2022-03-07 00:20:20|842.49|831.69|842.49|831.69|842.85|832.05|842.49|831.69|3
1646612430000|2022-03-07 00:20:30|842.44|831.64|841.9|831.1|842.44|831.64|841.9|831.1|2
1646612440000|2022-03-07 00:20:40|841.2|830.4|841.9|831.1|841.9|831.1|841.15|830.35|4
1646612460000|2022-03-07 00:21:00|841.6|830.8|840.23|829.43|841.6|830.8|840.23|829.43|7
1646612470000|2022-03-07 00:21:10|839.95|829.15|840|829.2|840|829.2|839.95|829.15|2
1646612480000|2022-03-07 00:21:20|840.18|829.38|839.49|828.69|840.18|829.38|839.37|828.57|9
1646612490000|2022-03-07 00:21:30|839.5|828.7|838.9|828.1|839.5|828.7|838.9|828.1|9
1646612500000|2022-03-07 00:21:40|839.05|828.25|838.68|827.88|839.05|828.25|838.1|827.3|7
1646612510000|2022-03-07 00:21:50|838.85|828.05|837.9|827.1|838.85|828.05|837.9|827.1|5
1646612520000|2022-03-07 00:22:00|837.82|827.02|837.25|826.45|838.1|827.3|837.25|826.45|5
1646612530000|2022-03-07 00:22:10|837.4|826.6|837.4|826.6|837.4|826.6|837.15|826.35|3
1646612540000|2022-03-07 00:22:20|837.65|826.85|837.9|827.1|837.95|827.15|837.65|826.85|4
1646612550000|2022-03-07 00:22:30|837.15|826.35|837.15|826.35|837.15|826.35|837.15|826.35|1
1646612560000|2022-03-07 00:22:40|837.05|826.25|836.23|825.43|837.05|826.25|836.23|825.43|4
1646612570000|2022-03-07 00:22:50|836|825.2|834.9|824.1|836|825.2|834.9|824.1|7
1646612580000|2022-03-07 00:23:00|835.15|824.35|835.99|825.19|835.99|825.19|833.9|823.1|10
1646612590000|2022-03-07 00:23:10|836.1|825.3|839.9|829.1|839.9|829.1|836.1|825.3|16
1646612600000|2022-03-07 00:23:20|839.79|828.99|841.9|831.1|841.9|831.1|839.59|828.79|15
1646612610000|2022-03-07 00:23:30|841.5|830.7|840.6|829.8|842.9|832.1|840.6|829.8|15
1646612620000|2022-03-07 00:23:40|840.4|829.6|839.9|829.1|840.9|830.1|839.9|829.1|6
1646612630000|2022-03-07 00:23:50|839.81|829.01|841.4|830.6|841.4|830.6|839.4|828.6|12
1646612640000|2022-03-07 00:24:00|841.9|831.1|841.4|830.6|842.13|831.33|841.4|830.6|9
1646612650000|2022-03-07 00:24:10|841.6|830.8|841.9|831.1|841.9|831.1|841.4|830.6|3
1646612670000|2022-03-07 00:24:30|841.75|830.95|841.05|830.25|841.75|830.95|841.05|830.25|3
1646612680000|2022-03-07 00:24:40|841.4|830.6|841.4|830.6|841.7|830.9|841.4|830.6|3
1646612690000|2022-03-07 00:24:50|841.9|831.1|842.95|832.15|842.95|832.15|841.9|831.1|5
1646612700000|2022-03-07 00:25:00|842.98|832.18|843.14|832.34|843.7|832.9|842.95|832.15|8
1646612710000|2022-03-07 00:25:10|843.33|832.53|842.95|832.15|843.61|832.81|842.95|832.15|10
1646612720000|2022-03-07 00:25:20|842.9|832.1|842.21|831.41|842.9|832.1|842.21|831.41|6
1646612730000|2022-03-07 00:25:30|841.95|831.15|841.95|831.15|841.95|831.15|841.95|831.15|1
1646612740000|2022-03-07 00:25:40|841.9|831.1|841.9|831.1|841.9|831.1|841.9|831.1|1
1646612750000|2022-03-07 00:25:50|842.35|831.55|842|831.2|842.35|831.55|842|831.2|2
1646612760000|2022-03-07 00:26:00|841.9|831.1|842.23|831.43|842.23|831.43|841.9|831.1|4
1646612770000|2022-03-07 00:26:10|842.32|831.52|842.83|832.03|842.83|832.03|842.32|831.52|3
1646612780000|2022-03-07 00:26:20|842.4|831.6|842.11|831.31|842.61|831.81|842.11|831.31|3
1646612790000|2022-03-07 00:26:30|841.9|831.1|841.57|830.77|841.9|831.1|841.57|830.77|4
1646612800000|2022-03-07 00:26:40|841.9|831.1|841.9|831.1|841.9|831.1|841.9|831.1|1
1646612810000|2022-03-07 00:26:50|842.12|831.32|842.8|832|842.8|832|842.12|831.32|2
1646612820000|2022-03-07 00:27:00|842.83|832.03|842.9|832.1|842.9|832.1|842.83|832.03|3
1646612830000|2022-03-07 00:27:10|842.59|831.79|841.65|830.85|842.59|831.79|841.65|830.85|5
1646612840000|2022-03-07 00:27:20|841.52|830.72|841.89|831.09|841.89|831.09|841.52|830.72|4
1646612850000|2022-03-07 00:27:30|841.66|830.86|841.66|830.86|841.66|830.86|841.66|830.86|1
1646612860000|2022-03-07 00:27:40|841.52|830.72|840.9|830.1|841.52|830.72|840.9|830.1|5
1646612870000|2022-03-07 00:27:50|840.74|829.94|841.21|830.41|841.21|830.41|840.74|829.94|5
1646612880000|2022-03-07 00:28:00|841.58|830.78|841.58|830.78|841.58|830.78|841.58|830.78|1
1646612890000|2022-03-07 00:28:10|841.9|831.1|841.9|831.1|841.9|831.1|841.9|831.1|1
1646612910000|2022-03-07 00:28:30|841.77|830.97|840.97|830.17|841.77|830.97|840.97|830.17|9
1646612920000|2022-03-07 00:28:40|841.08|830.28|840.4|829.6|841.08|830.28|840.2|829.4|7
1646612930000|2022-03-07 00:28:50|840.2|829.4|839.9|829.1|840.2|829.4|839.9|829.1|2
1646612940000|2022-03-07 00:29:00|840.32|829.52|840.05|829.25|840.7|829.9|840.05|829.25|6
1646612950000|2022-03-07 00:29:10|839.9|829.1|840.67|829.87|840.67|829.87|839.9|829.1|3
1646612960000|2022-03-07 00:29:20|840.9|830.1|841.9|831.1|841.9|831.1|840.9|830.1|4
1646612970000|2022-03-07 00:29:30|842.22|831.42|842.2|831.4|842.35|831.55|842.05|831.25|4
1646612980000|2022-03-07 00:29:40|842.05|831.25|841.9|831.1|842.29|831.49|841.9|831.1|4
1646613000000|2022-03-07 00:30:00|841.87|831.07|841.74|830.94|841.88|831.08|841.1|830.3|10
1646613010000|2022-03-07 00:30:10|841.9|831.1|842.94|832.14|842.94|832.14|841.9|831.1|6
1646613020000|2022-03-07 00:30:20|843.14|832.34|843.26|832.46|843.3|832.5|843.1|832.3|6
1646613030000|2022-03-07 00:30:30|843.3|832.5|843.48|832.68|843.48|832.68|843.25|832.45|6
1646613040000|2022-03-07 00:30:40|843.9|833.1|844.42|833.62|844.42|833.62|843.9|833.1|4
1646613050000|2022-03-07 00:30:50|844.63|833.83|845.81|835.01|845.81|835.01|844.42|833.62|14
1646613060000|2022-03-07 00:31:00|845.9|835.1|845.9|835.1|845.9|835.1|845.9|835.1|1
1646613070000|2022-03-07 00:31:10|845.59|834.79|845.9|835.1|845.9|835.1|845.05|834.25|10
1646613080000|2022-03-07 00:31:20|845.84|835.04|845.42|834.62|845.84|835.04|844.9|834.1|13
1646613090000|2022-03-07 00:31:30|845.02|834.22|844.9|834.1|845.02|834.22|844.4|833.6|7
1646613100000|2022-03-07 00:31:40|844.94|834.14|845.22|834.42|845.59|834.79|844.94|834.14|6
1646613110000|2022-03-07 00:31:50|844.9|834.1|844.56|833.76|844.9|834.1|844.56|833.76|4
1646613120000|2022-03-07 00:32:00|844.11|833.31|844.11|833.31|844.11|833.31|844.11|833.31|1
1646613130000|2022-03-07 00:32:10|843.9|833.1|843.45|832.65|843.9|833.1|843.45|832.65|3
1646613140000|2022-03-07 00:32:20|842.9|832.1|842.96|832.16|842.96|832.16|842.9|832.1|2
1646613150000|2022-03-07 00:32:30|842.87|832.07|842.4|831.6|842.87|832.07|842.4|831.6|2
1646613160000|2022-03-07 00:32:40|841.81|831.01|841.69|830.89|841.81|831.01|841.48|830.68|7
1646613170000|2022-03-07 00:32:50|841.9|831.1|841.79|830.99|841.9|831.1|841.79|830.99|2
1646613180000|2022-03-07 00:33:00|841.69|830.89|841.71|830.91|841.71|830.91|841.68|830.88|3
1646613190000|2022-03-07 00:33:10|841.9|831.1|841.9|831.1|841.9|831.1|841.9|831.1|1
1646613200000|2022-03-07 00:33:20|841.99|831.19|841.99|831.19|841.99|831.19|841.99|831.19|1
1646613210000|2022-03-07 00:33:30|842.2|831.4|842.75|831.95|842.75|831.95|842.2|831.4|4
1646613220000|2022-03-07 00:33:40|842.9|832.1|842.28|831.48|842.9|832.1|842.28|831.48|3
1646613230000|2022-03-07 00:33:50|842.15|831.35|841.9|831.1|842.35|831.55|841.9|831.1|3
1646613260000|2022-03-07 00:34:20|842.12|831.32|842.6|831.8|842.6|831.8|842.12|831.32|5
1646613270000|2022-03-07 00:34:30|842.85|832.05|842.88|832.08|842.88|832.08|842.85|832.05|3
1646613290000|2022-03-07 00:34:50|842.89|832.09|842.89|832.09|842.89|832.09|842.89|832.09|1
1646613300000|2022-03-07 00:35:00|842.4|831.6|842.4|831.6|842.4|831.6|842.4|831.6|1
1646613310000|2022-03-07 00:35:10|842.8|832|842.92|832.12|842.92|832.12|842.71|831.91|5
1646613320000|2022-03-07 00:35:20|842.9|832.1|843.02|832.22|843.02|832.22|842.9|832.1|5
1646613330000|2022-03-07 00:35:30|843.23|832.43|844.69|833.89|844.81|834.01|843.23|832.43|13
1646613340000|2022-03-07 00:35:40|844.9|834.1|844|833.2|844.9|834.1|844|833.2|4
1646613350000|2022-03-07 00:35:50|843.9|833.1|843.64|832.84|843.9|833.1|843.64|832.84|3
1646613360000|2022-03-07 00:36:00|843.69|832.89|843.76|832.96|843.76|832.96|843.64|832.84|7
1646613370000|2022-03-07 00:36:10|843.64|832.84|843.64|832.84|843.64|832.84|843.64|832.84|1
1646613390000|2022-03-07 00:36:30|843.1|832.3|843.1|832.3|843.1|832.3|843.1|832.3|1
1646613400000|2022-03-07 00:36:40|843|832.2|843.15|832.35|843.15|832.35|843|832.2|2
1646613410000|2022-03-07 00:36:50|843.05|832.25|843.05|832.25|843.05|832.25|843.05|832.25|1
1646613420000|2022-03-07 00:37:00|843.2|832.4|844|833.2|844|833.2|843.2|832.4|6
1646613440000|2022-03-07 00:37:20|844.14|833.34|844.14|833.34|844.14|833.34|844.14|833.34|1
1646613450000|2022-03-07 00:37:30|844.51|833.71|844.85|834.05|844.85|834.05|844.51|833.71|4
1646613460000|2022-03-07 00:37:40|844.78|833.98|844.78|833.98|844.78|833.98|844.78|833.98|1
1646613480000|2022-03-07 00:38:00|844.05|833.25|844.05|833.25|844.05|833.25|844.05|833.25|1
1646613490000|2022-03-07 00:38:10|844.14|833.34|844.87|834.07|844.87|834.07|844.14|833.34|6
1646613500000|2022-03-07 00:38:20|844.9|834.1|844.9|834.1|844.9|834.1|844.87|834.07|4
1646613510000|2022-03-07 00:38:30|844.87|834.07|844.78|833.98|844.9|834.1|844.78|833.98|5
1646613520000|2022-03-07 00:38:40|844.9|834.1|844.05|833.25|844.9|834.1|844.05|833.25|2
1646613530000|2022-03-07 00:38:50|844.2|833.4|844.87|834.07|844.87|834.07|844.2|833.4|5
1646613540000|2022-03-07 00:39:00|845.1|834.3|845.1|834.3|845.1|834.3|845.1|834.3|1
1646613570000|2022-03-07 00:39:30|845.05|834.25|844.9|834.1|845.05|834.25|844.9|834.1|2
1646613580000|2022-03-07 00:39:40|844.75|833.95|845.1|834.3|845.1|834.3|844.75|833.95|4
1646613590000|2022-03-07 00:39:50|844.9|834.1|844.9|834.1|844.9|834.1|844.9|834.1|1
1646613600000|2022-03-07 00:40:00|844.72|833.92|844.9|834.1|844.9|834.1|844.72|833.92|4
1646613620000|2022-03-07 00:40:20|844.77|833.97|844.9|834.1|844.9|834.1|844.77|833.97|2
1646613630000|2022-03-07 00:40:30|844.85|834.05|845.03|834.23|845.03|834.23|844.72|833.92|5
1646613640000|2022-03-07 00:40:40|845.21|834.41|845.71|834.91|845.71|834.91|844.9|834.1|7
1646613650000|2022-03-07 00:40:50|845.38|834.58|844.25|833.45|845.38|834.58|844.25|833.45|3
1646613670000|2022-03-07 00:41:10|843.9|833.1|843.85|833.05|843.9|833.1|843.85|833.05|2
1646613680000|2022-03-07 00:41:20|843.66|832.86|842.9|832.1|843.66|832.86|842.9|832.1|6
1646613690000|2022-03-07 00:41:30|842.68|831.88|842.9|832.1|842.9|832.1|842.6|831.8|9
1646613700000|2022-03-07 00:41:40|843|832.2|843.25|832.45|843.25|832.45|843|832.2|5
1646613710000|2022-03-07 00:41:50|843.7|832.9|843.49|832.69|843.7|832.9|843.45|832.65|8
1646613720000|2022-03-07 00:42:00|843.35|832.55|843.35|832.55|843.35|832.55|843.35|832.55|1
1646613730000|2022-03-07 00:42:10|843.25|832.45|843.25|832.45|843.25|832.45|843.25|832.45|1
1646613740000|2022-03-07 00:42:20|843.1|832.3|843.1|832.3|843.1|832.3|843.1|832.3|1
1646613750000|2022-03-07 00:42:30|842.9|832.1|842.72|831.92|842.9|832.1|842.72|831.92|4
1646613760000|2022-03-07 00:42:40|842.68|831.88|842.79|831.99|842.79|831.99|842.51|831.71|3
1646613770000|2022-03-07 00:42:50|842.9|832.1|842.82|832.02|842.9|832.1|842.81|832.01|3
1646613780000|2022-03-07 00:43:00|842.81|832.01|842.15|831.35|842.81|832.01|842.15|831.35|4
1646613790000|2022-03-07 00:43:10|842.29|831.49|842.29|831.49|842.29|831.49|842.29|831.49|1
1646613800000|2022-03-07 00:43:20|842.2|831.4|842.29|831.49|842.29|831.49|842.2|831.4|3
1646613810000|2022-03-07 00:43:30|842.05|831.25|842|831.2|842.05|831.25|842|831.2|2
1646613820000|2022-03-07 00:43:40|842.25|831.45|842.25|831.45|842.25|831.45|842.25|831.45|1
1646613830000|2022-03-07 00:43:50|842.29|831.49|842.25|831.45|842.29|831.49|842.25|831.45|3
1646613840000|2022-03-07 00:44:00|842.29|831.49|842|831.2|842.79|831.99|842|831.2|3
1646613860000|2022-03-07 00:44:20|841.84|831.04|841|830.2|841.9|831.1|841|830.2|5
1646613870000|2022-03-07 00:44:30|840.95|830.15|841.14|830.34|841.17|830.37|840.95|830.15|6
1646613880000|2022-03-07 00:44:40|841.21|830.41|841.19|830.39|841.21|830.41|841.12|830.32|6
1646613890000|2022-03-07 00:44:50|841|830.2|841|830.2|841|830.2|841|830.2|1
1646613900000|2022-03-07 00:45:00|840.95|830.15|841.14|830.34|841.14|830.34|840.95|830.15|6
1646613910000|2022-03-07 00:45:10|841.05|830.25|841.27|830.47|841.31|830.51|841.05|830.25|5
1646613920000|2022-03-07 00:45:20|841.28|830.48|841.05|830.25|841.28|830.48|841.05|830.25|3
1646613930000|2022-03-07 00:45:30|840.95|830.15|840.95|830.15|840.95|830.15|840.95|830.15|1
1646613940000|2022-03-07 00:45:40|841|830.2|840.77|829.97|841|830.2|840.77|829.97|5
1646613950000|2022-03-07 00:45:50|840.85|830.05|840.9|830.1|840.9|830.1|840.85|830.05|2
1646613960000|2022-03-07 00:46:00|840.2|829.4|840.2|829.4|840.2|829.4|840.2|829.4|1
1646613970000|2022-03-07 00:46:10|840.58|829.78|839.9|829.1|840.78|829.98|839.9|829.1|8
1646613980000|2022-03-07 00:46:20|840.28|829.48|840.63|829.83|840.63|829.83|840.28|829.48|3
1646613990000|2022-03-07 00:46:30|840.25|829.45|839.9|829.1|840.25|829.45|839.9|829.1|2
1646614000000|2022-03-07 00:46:40|839.83|829.03|839.9|829.1|839.9|829.1|839.83|829.03|2
1646614020000|2022-03-07 00:47:00|840.15|829.35|840.53|829.73|840.53|829.73|839.9|829.1|6
1646614030000|2022-03-07 00:47:10|840.39|829.59|840.54|829.74|840.74|829.94|840.39|829.59|7
1646614040000|2022-03-07 00:47:20|840.24|829.44|839.9|829.1|840.24|829.44|839.9|829.1|3
1646614050000|2022-03-07 00:47:30|839.92|829.12|839.75|828.95|839.92|829.12|839.75|828.95|2
1646614060000|2022-03-07 00:47:40|839.74|828.94|839.9|829.1|839.9|829.1|839.74|828.94|3
1646614080000|2022-03-07 00:48:00|840.25|829.45|840.15|829.35|840.25|829.45|840.15|829.35|2
1646614090000|2022-03-07 00:48:10|840.3|829.5|840.85|830.05|840.85|830.05|840.3|829.5|5
1646614100000|2022-03-07 00:48:20|840.9|830.1|840.9|830.1|840.93|830.13|840.9|830.1|5
1646614110000|2022-03-07 00:48:30|840.62|829.82|840.62|829.82|840.62|829.82|840.32|829.52|3
1646614120000|2022-03-07 00:48:40|840.1|829.3|840.28|829.48|840.28|829.48|839.9|829.1|3
1646614130000|2022-03-07 00:48:50|839.9|829.1|840.4|829.6|840.4|829.6|839.9|829.1|5
1646614140000|2022-03-07 00:49:00|840.53|829.73|840.63|829.83|840.63|829.83|840.53|829.73|2
1646614150000|2022-03-07 00:49:10|840.18|829.38|839.7|828.9|840.18|829.38|839.7|828.9|4
1646614160000|2022-03-07 00:49:20|839.6|828.8|838.8|828|839.77|828.97|838.74|827.94|10
1646614170000|2022-03-07 00:49:30|838.85|828.05|838.9|828.1|838.9|828.1|838.85|828.05|2
1646614190000|2022-03-07 00:49:50|838.93|828.13|839.53|828.73|839.53|828.73|838.93|828.13|6
1646614200000|2022-03-07 00:50:00|839.75|828.95|839.18|828.38|839.75|828.95|839.18|828.38|3
1646614210000|2022-03-07 00:50:10|839.03|828.23|839.03|828.23|839.03|828.23|838.93|828.13|3
1646614220000|2022-03-07 00:50:20|838.83|828.03|838.9|828.1|838.93|828.13|838.83|828.03|5
1646614230000|2022-03-07 00:50:30|839.12|828.32|839.25|828.45|839.25|828.45|839.12|828.32|2
1646614240000|2022-03-07 00:50:40|839.7|828.9|839.53|828.73|839.72|828.92|839.53|828.73|3
1646614250000|2022-03-07 00:50:50|839.9|829.1|839.9|829.1|839.9|829.1|839.9|829.1|1
1646614260000|2022-03-07 00:51:00|840.05|829.25|840.47|829.67|840.47|829.67|840.05|829.25|2
1646614270000|2022-03-07 00:51:10|840.52|829.72|841.04|830.24|841.04|830.24|840.52|829.72|4
1646614280000|2022-03-07 00:51:20|841.14|830.34|840.62|829.82|841.16|830.36|840.6|829.8|6
1646614290000|2022-03-07 00:51:30|840.65|829.85|840.69|829.89|840.86|830.06|840.62|829.82|6
1646614300000|2022-03-07 00:51:40|840.66|829.86|840.84|830.04|840.84|830.04|840.66|829.86|3
1646614310000|2022-03-07 00:51:50|840.9|830.1|840.9|830.1|840.9|830.1|840.9|830.1|1
1646614320000|2022-03-07 00:52:00|840.95|830.15|840.95|830.15|840.95|830.15|840.95|830.15|1
1646614330000|2022-03-07 00:52:10|840.9|830.1|841.12|830.32|841.12|830.32|840.9|830.1|4
1646614340000|2022-03-07 00:52:20|840.95|830.15|840.73|829.93|840.95|830.15|840.73|829.93|3
1646614350000|2022-03-07 00:52:30|840.69|829.89|840.2|829.4|840.73|829.93|840.2|829.4|4
1646614360000|2022-03-07 00:52:40|840.08|829.28|840.61|829.81|840.61|829.81|840.08|829.28|4
1646614380000|2022-03-07 00:53:00|840.9|830.1|840.9|830.1|840.9|830.1|840.9|830.1|1
1646614390000|2022-03-07 00:53:10|840.8|830|840.9|830.1|840.9|830.1|840.67|829.87|4
1646614410000|2022-03-07 00:53:30|841.1|830.3|841.1|830.3|841.1|830.3|841.1|830.3|1
1646614420000|2022-03-07 00:53:40|840.9|830.1|841.35|830.55|841.35|830.55|840.9|830.1|2
1646614430000|2022-03-07 00:53:50|841.4|830.6|841.4|830.6|841.4|830.6|841.4|830.6|1
1646614440000|2022-03-07 00:54:00|841|830.2|841.19|830.39|841.19|830.39|841|830.2|3
1646614450000|2022-03-07 00:54:10|841.04|830.24|841.04|830.24|841.04|830.24|841.04|830.24|1
1646614460000|2022-03-07 00:54:20|841.19|830.39|841.68|830.88|841.68|830.88|841.18|830.38|5
1646614470000|2022-03-07 00:54:30|841.9|831.1|841.98|831.18|841.98|831.18|841.9|831.1|2
1646614480000|2022-03-07 00:54:40|841.9|831.1|842.46|831.66|842.9|832.1|841.9|831.1|6
1646614490000|2022-03-07 00:54:50|842.1|831.3|842.51|831.71|842.51|831.71|842.05|831.25|4
1646614500000|2022-03-07 00:55:00|842.26|831.46|842.76|831.96|842.76|831.96|842.26|831.46|4
1646614510000|2022-03-07 00:55:10|842.15|831.35|842.15|831.35|842.15|831.35|842.15|831.35|1
1646614520000|2022-03-07 00:55:20|841.9|831.1|841.9|831.1|841.9|831.1|841.83|831.03|3
1646614530000|2022-03-07 00:55:30|842.05|831.25|842.15|831.35|842.15|831.35|842.05|831.25|2
1646614570000|2022-03-07 00:56:10|842.2|831.4|841.9|831.1|842.2|831.4|841.83|831.03|4
1646614580000|2022-03-07 00:56:20|841.79|830.99|842.1|831.3|842.1|831.3|841.79|830.99|3
1646614590000|2022-03-07 00:56:30|841.9|831.1|841.68|830.88|841.9|831.1|841.54|830.74|6
1646614600000|2022-03-07 00:56:40|841.64|830.84|841.68|830.88|841.68|830.88|841.55|830.75|3
1646614610000|2022-03-07 00:56:50|841.9|831.1|841.9|831.1|841.9|831.1|841.9|831.1|1
1646614620000|2022-03-07 00:57:00|841.76|830.96|841.73|830.93|841.76|830.96|841.73|830.93|2
1646614630000|2022-03-07 00:57:10|841.68|830.88|842.42|831.62|842.42|831.62|841.68|830.88|6
1646614640000|2022-03-07 00:57:20|842.5|831.7|842.5|831.7|842.5|831.7|842.5|831.7|1
1646614650000|2022-03-07 00:57:30|842|831.2|842|831.2|842|831.2|842|831.2|1
1646614670000|2022-03-07 00:57:50|842.1|831.3|842.4|831.6|842.4|831.6|842.1|831.3|2
1646614680000|2022-03-07 00:58:00|842.05|831.25|842.05|831.25|842.05|831.25|842.05|831.25|1
1646614690000|2022-03-07 00:58:10|842.25|831.45|842.05|831.25|842.25|831.45|842.05|831.25|2
1646614700000|2022-03-07 00:58:20|842.3|831.5|842.1|831.3|842.3|831.5|842.1|831.3|2
1646614720000|2022-03-07 00:58:40|842.2|831.4|842.2|831.4|842.2|831.4|842.2|831.4|1
1646614730000|2022-03-07 00:58:50|842.25|831.45|842.95|832.15|842.95|832.15|842.25|831.45|3
1646614740000|2022-03-07 00:59:00|843.3|832.5|843.27|832.47|843.39|832.59|842.99|832.19|6
1646614750000|2022-03-07 00:59:10|843.17|832.37|843.81|833.01|843.81|833.01|843.17|832.37|3
1646614760000|2022-03-07 00:59:20|843.9|833.1|843.69|832.89|843.9|833.1|843.69|832.89|5
1646614770000|2022-03-07 00:59:30|843.7|832.9|843.77|832.97|843.77|832.97|843.7|832.9|2
1646614780000|2022-03-07 00:59:40|843.9|833.1|843.61|832.81|843.9|833.1|843.61|832.81|3
1646614790000|2022-03-07 00:59:50|843.05|832.25|842.9|832.1|843.05|832.25|842.87|832.07|4
1646614800000|2022-03-07 01:00:00|842.62|831.82|842.57|831.77|842.67|831.87|842.45|831.65|6
1646614810000|2022-03-07 01:00:10|842.62|831.82|842.58|831.78|842.62|831.82|842.58|831.78|2
1646614820000|2022-03-07 01:00:20|842.5|831.7|842.62|831.82|842.62|831.82|842.5|831.7|3
1646614840000|2022-03-07 01:00:40|842.77|831.97|842.62|831.82|842.77|831.97|842.62|831.82|2
1646614850000|2022-03-07 01:00:50|842.75|831.95|842.72|831.92|842.75|831.95|842.72|831.92|2
1646614860000|2022-03-07 01:01:00|842.25|831.45|842.08|831.28|842.25|831.45|842.08|831.28|2
1646614870000|2022-03-07 01:01:10|842.26|831.46|842.3|831.5|842.3|831.5|842.26|831.46|2
1646614900000|2022-03-07 01:01:40|842.58|831.78|843.21|832.41|843.71|832.91|842.58|831.78|7
1646614910000|2022-03-07 01:01:50|843.06|832.26|843.06|832.26|843.06|832.26|843.06|832.26|1
1646614920000|2022-03-07 01:02:00|843.05|832.25|842.8|832|843.06|832.26|842.8|832|4
1646614930000|2022-03-07 01:02:10|842.9|832.1|842.9|832.1|842.9|832.1|842.9|832.1|1
1646614950000|2022-03-07 01:02:30|842.96|832.16|843.06|832.26|843.06|832.26|842.96|832.16|2
1646614960000|2022-03-07 01:02:40|843.14|832.34|842.9|832.1|843.14|832.34|842.9|832.1|3
1646614970000|2022-03-07 01:02:50|842.75|831.95|842.75|831.95|842.75|831.95|842.75|831.95|1
1646614980000|2022-03-07 01:03:00|842.9|832.1|842.9|832.1|842.9|832.1|842.6|831.8|3
1646614990000|2022-03-07 01:03:10|842.5|831.7|841.9|831.1|842.5|831.7|841.9|831.1|2
1646615010000|2022-03-07 01:03:30|842.4|831.6|842.4|831.6|842.4|831.6|842.4|831.6|1
1646615020000|2022-03-07 01:03:40|842.9|832.1|842.9|832.1|842.9|832.1|842.9|832.1|1
1646615040000|2022-03-07 01:04:00|842.4|831.6|841.9|831.1|842.4|831.6|841.9|831.1|2
1646615050000|2022-03-07 01:04:10|841.8|831|841.8|831|841.8|831|841.8|831|1
1646615060000|2022-03-07 01:04:20|841.9|831.1|841.9|831.1|841.9|831.1|841.9|831.1|1
1646615080000|2022-03-07 01:04:40|842.28|831.48|842.4|831.6|842.9|832.1|842.28|831.48|5
1646615090000|2022-03-07 01:04:50|841.9|831.1|841.9|831.1|841.9|831.1|841.82|831.02|3
1646615110000|2022-03-07 01:05:10|841.4|830.6|841.4|830.6|841.4|830.6|841.4|830.6|1
1646615130000|2022-03-07 01:05:30|840.91|830.11|840.91|830.11|840.91|830.11|840.91|830.11|1
1646615140000|2022-03-07 01:05:40|840.92|830.12|840.9|830.1|841.01|830.21|840.71|829.91|6
1646615160000|2022-03-07 01:06:00|840.95|830.15|840.95|830.15|840.95|830.15|840.95|830.15|1
1646615170000|2022-03-07 01:06:10|840.9|830.1|840.91|830.11|840.91|830.11|840.9|830.1|2
1646615180000|2022-03-07 01:06:20|840.2|829.4|840.9|830.1|840.9|830.1|840.2|829.4|3
1646615220000|2022-03-07 01:07:00|840.91|830.11|840.91|830.11|840.91|830.11|840.51|829.71|3
1646615230000|2022-03-07 01:07:10|840.92|830.12|840.92|830.12|840.92|830.12|840.92|830.12|1
1646615270000|2022-03-07 01:07:50|840.91|830.11|840.92|830.12|840.92|830.12|840.91|830.11|4
1646615280000|2022-03-07 01:08:00|840.9|830.1|840.2|829.4|840.91|830.11|840.2|829.4|3
1646615300000|2022-03-07 01:08:20|840.25|829.45|839.9|829.1|840.25|829.45|839.4|828.6|6
1646615310000|2022-03-07 01:08:30|839.4|828.6|839.4|828.6|839.4|828.6|838.95|828.15|4
1646615320000|2022-03-07 01:08:40|839.9|829.1|839.9|829.1|839.9|829.1|839.9|829.1|1
1646615340000|2022-03-07 01:09:00|840.01|829.21|840.04|829.24|840.5|829.7|840.01|829.21|3
1646615350000|2022-03-07 01:09:10|840.4|829.6|841.75|830.95|841.75|830.95|840.4|829.6|4
1646615360000|2022-03-07 01:09:20|841.45|830.65|841.1|830.3|841.45|830.65|841.1|830.3|2
1646615380000|2022-03-07 01:09:40|840.9|830.1|841.22|830.42|841.22|830.42|840.9|830.1|2
1646615390000|2022-03-07 01:09:50|840.9|830.1|840.9|830.1|840.9|830.1|840.9|830.1|1
1646615440000|2022-03-07 01:10:40|840.65|829.85|840.9|830.1|840.9|830.1|840.4|829.6|6
1646615450000|2022-03-07 01:10:50|840.5|829.7|840.9|830.1|840.9|830.1|840.5|829.7|3
1646615460000|2022-03-07 01:11:00|841.4|830.6|841.9|831.1|841.9|831.1|841.4|830.6|2
1646615490000|2022-03-07 01:11:30|841.78|830.98|840.9|830.1|841.78|830.98|840.9|830.1|4
1646615560000|2022-03-07 01:12:40|840.85|830.05|840.85|830.05|840.85|830.05|840.85|830.05|1
1646615570000|2022-03-07 01:12:50|839.96|829.16|839.96|829.16|839.96|829.16|839.96|829.16|1
1646615580000|2022-03-07 01:13:00|840.35|829.55|840.35|829.55|840.35|829.55|840.35|829.55|1
1646615590000|2022-03-07 01:13:10|840.85|830.05|840.9|830.1|840.9|830.1|840.85|830.05|2
1646615660000|2022-03-07 01:14:20|840.77|829.97|840.09|829.29|840.77|829.97|840.09|829.29|3
1646615670000|2022-03-07 01:14:30|840.32|829.52|840.4|829.6|840.4|829.6|840.32|829.52|2
1646615680000|2022-03-07 01:14:40|840.82|830.02|840.9|830.1|840.9|830.1|840.82|830.02|2
1646615700000|2022-03-07 01:15:00|841.15|830.35|841.41|830.61|841.41|830.61|841.15|830.35|2
1646615710000|2022-03-07 01:15:10|841.17|830.37|841.17|830.37|841.17|830.37|841.17|830.37|1
1646615720000|2022-03-07 01:15:20|841.25|830.45|841.25|830.45|841.25|830.45|841.25|830.45|1
1646615730000|2022-03-07 01:15:30|841.05|830.25|841.05|830.25|841.05|830.25|841.05|830.25|1
1646615750000|2022-03-07 01:15:50|841.25|830.45|841.85|831.05|841.85|831.05|841.25|830.45|4
1646615760000|2022-03-07 01:16:00|841.7|830.9|841.85|831.05|841.85|831.05|841.7|830.9|3
1646615770000|2022-03-07 01:16:10|841.9|831.1|841.9|831.1|841.9|831.1|841.9|831.1|1
1646615780000|2022-03-07 01:16:20|842.18|831.38|842.4|831.6|842.4|831.6|841.9|831.1|3
1646615790000|2022-03-07 01:16:30|842.28|831.48|842.45|831.65|842.45|831.65|841.9|831.1|7
1646615800000|2022-03-07 01:16:40|842.5|831.7|842.5|831.7|842.5|831.7|842.5|831.7|1
1646615810000|2022-03-07 01:16:50|842.85|832.05|842.85|832.05|842.85|832.05|842.85|832.05|1
1646615830000|2022-03-07 01:17:10|842.9|832.1|842.9|832.1|842.9|832.1|842.9|832.1|1
1646615840000|2022-03-07 01:17:20|842.74|831.94|842.21|831.41|842.74|831.94|842.21|831.41|2
1646615850000|2022-03-07 01:17:30|842.13|831.33|842.03|831.23|842.35|831.55|842.03|831.23|4
1646615890000|2022-03-07 01:18:10|842.2|831.4|842.7|831.9|842.7|831.9|842.2|831.4|2
1646615900000|2022-03-07 01:18:20|842.53|831.73|842.03|831.23|842.53|831.73|842.03|831.23|4
1646615920000|2022-03-07 01:18:40|842.53|831.73|842.85|832.05|842.85|832.05|842.53|831.73|2
1646615930000|2022-03-07 01:18:50|842.9|832.1|842.9|832.1|842.9|832.1|842.9|832.1|1
1646615980000|2022-03-07 01:19:40|843.1|832.3|842.9|832.1|843.6|832.8|842.9|832.1|4
1646616010000|2022-03-07 01:20:10|842.61|831.81|842.61|831.81|842.61|831.81|842.61|831.81|1
1646616020000|2022-03-07 01:20:20|842.11|831.31|842.11|831.31|842.11|831.31|842.11|831.31|1
1646616030000|2022-03-07 01:20:30|842.1|831.3|842.9|832.1|842.9|832.1|842.1|831.3|5
1646616200000|2022-03-07 01:23:20|842.85|832.05|842.9|832.1|843.2|832.4|842.85|832.05|4
1646616210000|2022-03-07 01:23:30|843.28|832.48|843.53|832.73|843.9|833.1|843.28|832.48|4
1646616230000|2022-03-07 01:23:50|843.9|833.1|843.9|833.1|843.9|833.1|843.9|833.1|1
1646616240000|2022-03-07 01:24:00|843.74|832.94|843.85|833.05|843.85|833.05|843.74|832.94|2
1646616270000|2022-03-07 01:24:30|843.4|832.6|843.4|832.6|843.4|832.6|843.4|832.6|1
1646616280000|2022-03-07 01:24:40|842.9|832.1|842.9|832.1|842.9|832.1|842.9|832.1|1
1646616310000|2022-03-07 01:25:10|842.63|831.83|842.2|831.4|842.63|831.83|842.2|831.4|2
1646616320000|2022-03-07 01:25:20|841.9|831.1|841.9|831.1|841.9|831.1|841.9|831.1|1
1646616340000|2022-03-07 01:25:40|841.95|831.15|841.95|831.15|841.95|831.15|841.95|831.15|1
1646616350000|2022-03-07 01:25:50|842.4|831.6|842.4|831.6|842.4|831.6|842.4|831.6|1
1646616360000|2022-03-07 01:26:00|842.9|832.1|842.4|831.6|842.9|832.1|842.4|831.6|2
1646616370000|2022-03-07 01:26:10|841.9|831.1|840.9|830.1|841.9|831.1|840.9|830.1|5
1646616380000|2022-03-07 01:26:20|841.02|830.22|840.9|830.1|841.55|830.75|840.9|830.1|5
1646616460000|2022-03-07 01:27:40|840.7|829.9|840.66|829.86|840.7|829.9|840.66|829.86|6
1646616470000|2022-03-07 01:27:50|840.16|829.36|840.16|829.36|840.16|829.36|840.16|829.36|1
1646616490000|2022-03-07 01:28:10|840.28|829.48|840.51|829.71|840.51|829.71|840.28|829.48|4
1646616500000|2022-03-07 01:28:20|840.9|830.1|840.9|830.1|840.9|830.1|840.9|830.1|1
1646616580000|2022-03-07 01:29:40|841.02|830.22|840.93|830.13|841.02|830.22|840.93|830.13|2
1646616590000|2022-03-07 01:29:50|841.02|830.22|840.9|830.1|841.02|830.22|840.1|829.3|6
1646616610000|2022-03-07 01:30:10|840.4|829.6|840.58|829.78|840.58|829.78|840.4|829.6|2
1646616620000|2022-03-07 01:30:20|840.05|829.25|839.9|829.1|840.05|829.25|839.9|829.1|2
1646616630000|2022-03-07 01:30:30|840.09|829.29|840.57|829.77|840.57|829.77|840.09|829.29|2
1646616650000|2022-03-07 01:30:50|840.3|829.5|840.27|829.47|840.3|829.5|840.27|829.47|2
1646616660000|2022-03-07 01:31:00|840.16|829.36|839|828.2|840.16|829.36|839|828.2|2
1646616670000|2022-03-07 01:31:10|839.13|828.33|839.1|828.3|839.14|828.34|839|828.2|5
1646616680000|2022-03-07 01:31:20|839.25|828.45|839.01|828.21|839.65|828.85|839|828.2|5
1646616690000|2022-03-07 01:31:30|839.26|828.46|839.9|829.1|839.9|829.1|839.26|828.46|3
1646616730000|2022-03-07 01:32:10|840.27|829.47|840.27|829.47|840.27|829.47|840.27|829.47|1
1646616750000|2022-03-07 01:32:30|840.77|829.97|840.77|829.97|840.85|830.05|840.77|829.97|3
1646616760000|2022-03-07 01:32:40|841|830.2|842.05|831.25|842.65|831.85|841|830.2|8
1646616770000|2022-03-07 01:32:50|841.9|831.1|841.9|831.1|841.9|831.1|841.9|831.1|1
1646616800000|2022-03-07 01:33:20|842.3|831.5|842.4|831.6|842.4|831.6|842.28|831.48|3
1646616810000|2022-03-07 01:33:30|842.9|832.1|842.9|832.1|842.9|832.1|842.9|832.1|1
1646616820000|2022-03-07 01:33:40|842.63|831.83|842.9|832.1|842.9|832.1|842.4|831.6|5
1646616840000|2022-03-07 01:34:00|842.5|831.7|842.8|832|842.8|832|842.4|831.6|3
1646616850000|2022-03-07 01:34:10|842.64|831.84|842.84|832.04|842.84|832.04|842.64|831.84|2
1646616860000|2022-03-07 01:34:20|842.81|832.01|842.84|832.04|842.84|832.04|842.71|831.91|3
1646616870000|2022-03-07 01:34:30|842.9|832.1|842.9|832.1|842.9|832.1|842.9|832.1|1
1646616900000|2022-03-07 01:35:00|843.03|832.23|843.03|832.23|843.03|832.23|843.03|832.23|1
1646616910000|2022-03-07 01:35:10|843|832.2|843|832.2|843|832.2|843|832.2|1
1646616940000|2022-03-07 01:35:40|843.05|832.25|843.05|832.25|843.05|832.25|843.05|832.25|1
1646616960000|2022-03-07 01:36:00|843|832.2|842.7|831.9|843|832.2|842.7|831.9|2
1646616970000|2022-03-07 01:36:10|842.1|831.3|841.9|831.1|842.1|831.3|841.9|831.1|2
1646616980000|2022-03-07 01:36:20|842.25|831.45|842.25|831.45|842.25|831.45|842.25|831.45|1
1646616990000|2022-03-07 01:36:30|842.75|831.95|842.9|832.1|842.9|832.1|842.75|831.95|2
1646617010000|2022-03-07 01:36:50|842.4|831.6|842.4|831.6|842.4|831.6|842.4|831.6|1
1646617020000|2022-03-07 01:37:00|842.75|831.95|842.75|831.95|842.75|831.95|842.75|831.95|1
1646617050000|2022-03-07 01:37:30|842.9|832.1|842.9|832.1|842.9|832.1|842.9|832.1|1
1646617150000|2022-03-07 01:39:10|843.09|832.29|843.09|832.29|843.09|832.29|843.09|832.29|1
1646617160000|2022-03-07 01:39:20|843.15|832.35|843.3|832.5|843.3|832.5|843.15|832.35|2
1646617170000|2022-03-07 01:39:30|843.4|832.6|843.4|832.6|843.4|832.6|843.4|832.6|1
1646617180000|2022-03-07 01:39:40|843.45|832.65|843.45|832.65|843.45|832.65|843.45|832.65|1
1646617190000|2022-03-07 01:39:50|843.4|832.6|843.4|832.6|843.4|832.6|843.4|832.6|1
1646617200000|2022-03-07 01:40:00|843.2|832.4|843.2|832.4|843.2|832.4|843.2|832.4|1
1646617210000|2022-03-07 01:40:10|843.45|832.65|843.7|832.9|843.9|833.1|843.45|832.65|4
1646617220000|2022-03-07 01:40:20|843.45|832.65|843.45|832.65|843.45|832.65|843.45|832.65|1
1646617230000|2022-03-07 01:40:30|843.55|832.75|843.55|832.75|843.55|832.75|843.55|832.75|1
1646617240000|2022-03-07 01:40:40|843.2|832.4|842.9|832.1|843.2|832.4|842.9|832.1|2
1646617250000|2022-03-07 01:40:50|842.32|831.52|842.32|831.52|842.32|831.52|842.32|831.52|1
1646617260000|2022-03-07 01:41:00|842.12|831.32|842.57|831.77|842.57|831.77|842.07|831.27|3
1646617290000|2022-03-07 01:41:30|842.9|832.1|842.9|832.1|842.9|832.1|842.9|832.1|1
1646617300000|2022-03-07 01:41:40|842.95|832.15|842.95|832.15|842.95|832.15|842.95|832.15|1
1646617320000|2022-03-07 01:42:00|842.9|832.1|842.9|832.1|842.9|832.1|842.9|832.1|1
1646617350000|2022-03-07 01:42:30|843.09|832.29|843.14|832.34|843.14|832.34|843.09|832.29|2
1646617380000|2022-03-07 01:43:00|843.39|832.59|843.59|832.79|843.59|832.79|843.39|832.59|2
1646617390000|2022-03-07 01:43:10|843.25|832.45|843.1|832.3|843.25|832.45|843.1|832.3|2
1646617430000|2022-03-07 01:43:50|843.3|832.5|843.3|832.5|843.3|832.5|843.3|832.5|1
1646617440000|2022-03-07 01:44:00|843.1|832.3|843.1|832.3|843.1|832.3|843.1|832.3|1
1646617450000|2022-03-07 01:44:10|843.15|832.35|842.95|832.15|843.15|832.35|842.95|832.15|3
1646617460000|2022-03-07 01:44:20|843.1|832.3|842.54|831.74|843.1|832.3|842.54|831.74|5
1646617470000|2022-03-07 01:44:30|842.9|832.1|842.61|831.81|842.9|832.1|842.4|831.6|7
1646617480000|2022-03-07 01:44:40|842.53|831.73|842.4|831.6|842.53|831.73|842.4|831.6|5
1646617490000|2022-03-07 01:44:50|842.52|831.72|842.06|831.26|842.52|831.72|841.95|831.15|6
1646617500000|2022-03-07 01:45:00|842.51|831.71|842.7|831.9|842.9|832.1|842.51|831.71|3
1646617510000|2022-03-07 01:45:10|842.51|831.71|842.9|832.1|842.9|832.1|842.51|831.71|2
1646617590000|2022-03-07 01:46:30|843.05|832.25|843.25|832.45|843.25|832.45|843.05|832.25|2
1646617600000|2022-03-07 01:46:40|843.5|832.7|843.05|832.25|843.5|832.7|843.05|832.25|3
1646617620000|2022-03-07 01:47:00|842.9|832.1|842.9|832.1|842.9|832.1|842.9|832.1|1
1646617630000|2022-03-07 01:47:10|842.94|832.14|842.94|832.14|842.94|832.14|842.94|832.14|1
1646617680000|2022-03-07 01:48:00|842.15|831.35|841.65|830.85|842.15|831.35|841.65|830.85|3
1646617690000|2022-03-07 01:48:10|841.4|830.6|840.9|830.1|841.4|830.6|840.9|830.1|2
1646617850000|2022-03-07 01:50:50|840.92|830.12|840.2|829.4|840.92|830.12|840.2|829.4|2
1646617890000|2022-03-07 01:51:30|840.35|829.55|840.9|830.1|840.9|830.1|840.35|829.55|2
1646617900000|2022-03-07 01:51:40|840.2|829.4|840.05|829.25|840.2|829.4|840.05|829.25|2
1646617910000|2022-03-07 01:51:50|839.9|829.1|839.1|828.3|839.9|829.1|839.1|828.3|3
1646617920000|2022-03-07 01:52:00|838.95|828.15|838.95|828.15|838.95|828.15|838.95|828.15|1
1646617940000|2022-03-07 01:52:20|838.9|828.1|838.9|828.1|838.9|828.1|838.9|828.1|1
1646617960000|2022-03-07 01:52:40|839.4|828.6|839.4|828.6|839.4|828.6|839.4|828.6|1
1646617980000|2022-03-07 01:53:00|839.9|829.1|839.9|829.1|839.9|829.1|839.9|829.1|1
1646618010000|2022-03-07 01:53:30|839.95|829.15|839.9|829.1|839.95|829.15|839.9|829.1|2
1646618020000|2022-03-07 01:53:40|839.73|828.93|838.95|828.15|839.9|829.1|838.95|828.15|4
1646618040000|2022-03-07 01:54:00|839.4|828.6|839.4|828.6|839.4|828.6|839.4|828.6|1
1646618050000|2022-03-07 01:54:10|839.9|829.1|839.9|829.1|839.9|829.1|839.9|829.1|1
1646618070000|2022-03-07 01:54:30|839.4|828.6|839.4|828.6|839.4|828.6|839.4|828.6|1
1646618080000|2022-03-07 01:54:40|838.9|828.1|838.9|828.1|838.9|828.1|838.9|828.1|1
1646618100000|2022-03-07 01:55:00|839.04|828.24|839.04|828.24|839.04|828.24|839.04|828.24|1
1646618110000|2022-03-07 01:55:10|838.9|828.1|838.9|828.1|838.9|828.1|838.9|828.1|1
1646618170000|2022-03-07 01:56:10|838.95|828.15|838.95|828.15|838.95|828.15|838.95|828.15|1
1646618210000|2022-03-07 01:56:50|838.9|828.1|838.9|828.1|838.9|828.1|838.9|828.1|1
1646618260000|2022-03-07 01:57:40|839.28|828.48|838.9|828.1|839.28|828.48|838.9|828.1|2
1646618290000|2022-03-07 01:58:10|838.74|827.94|838.74|827.94|838.74|827.94|838.34|827.54|4
1646618300000|2022-03-07 01:58:20|838.15|827.35|838.15|827.35|838.15|827.35|838.15|827.35|1
1646618310000|2022-03-07 01:58:30|838.24|827.44|838.74|827.94|838.74|827.94|838.24|827.44|2
1646618330000|2022-03-07 01:58:50|838.9|828.1|838.9|828.1|838.9|828.1|838.9|828.1|1
1646618360000|2022-03-07 01:59:20|839.07|828.27|838.9|828.1|839.07|828.27|838.9|828.1|2
1646618370000|2022-03-07 01:59:30|839.05|828.25|839.7|828.9|839.9|829.1|839.05|828.25|4
1646618380000|2022-03-07 01:59:40|838.9|828.1|838.9|828.1|838.9|828.1|838.9|828.1|1
1646618400000|2022-03-07 02:00:00|838.83|828.03|838.77|827.97|838.83|828.03|838.77|827.97|2
1646618410000|2022-03-07 02:00:10|838.05|827.25|838.79|827.99|838.79|827.99|838.05|827.25|3
1646618420000|2022-03-07 02:00:20|838.9|828.1|838.9|828.1|838.9|828.1|838.9|828.1|1
1646618450000|2022-03-07 02:00:50|839.05|828.25|839.05|828.25|839.05|828.25|839.05|828.25|1
1646618460000|2022-03-07 02:01:00|838.9|828.1|838.95|828.15|838.95|828.15|838.9|828.1|2
1646618470000|2022-03-07 02:01:10|838.9|828.1|838.9|828.1|838.9|828.1|838.9|828.1|1
1646618480000|2022-03-07 02:01:20|838.95|828.15|838.95|828.15|838.95|828.15|838.95|828.15|1
1646618490000|2022-03-07 02:01:30|839.12|828.32|839.9|829.1|839.9|829.1|838.95|828.15|4
1646618500000|2022-03-07 02:01:40|839.53|828.73|839.4|828.6|839.53|828.73|839.4|828.6|2
1646618510000|2022-03-07 02:01:50|838.95|828.15|838.95|828.15|838.95|828.15|838.95|828.15|1
1646618520000|2022-03-07 02:02:00|839.35|828.55|839.9|829.1|839.9|829.1|839|828.2|4
1646618660000|2022-03-07 02:04:20|839.91|829.11|840.07|829.27|840.07|829.27|839.91|829.11|7
1646618670000|2022-03-07 02:04:30|839.25|828.45|839.45|828.65|839.45|828.65|839.25|828.45|2
1646618690000|2022-03-07 02:04:50|839.55|828.75|839.55|828.75|839.55|828.75|839.55|828.75|1
1646618700000|2022-03-07 02:05:00|839.45|828.65|839.45|828.65|839.45|828.65|839.45|828.65|1
1646618710000|2022-03-07 02:05:10|839.34|828.54|839.4|828.6|839.4|828.6|839.3|828.5|3
1646618730000|2022-03-07 02:05:30|839.45|828.65|839.5|828.7|839.5|828.7|839.13|828.33|6
1646618740000|2022-03-07 02:05:40|839.4|828.6|839.44|828.64|839.44|828.64|839.4|828.6|2
1646618750000|2022-03-07 02:05:50|839.84|829.04|839.9|829.1|839.9|829.1|839.55|828.75|5
1646618780000|2022-03-07 02:06:20|839.77|828.97|839.86|829.06|839.86|829.06|839.77|828.97|2
1646618790000|2022-03-07 02:06:30|839.77|828.97|839.2|828.4|839.77|828.97|839.2|828.4|3
1646618800000|2022-03-07 02:06:40|839.67|828.87|839.76|828.96|839.76|828.96|839.67|828.87|2
1646618810000|2022-03-07 02:06:50|839.84|829.04|839.9|829.1|839.9|829.1|839.84|829.04|2
1646618840000|2022-03-07 02:07:20|839.87|829.07|839.87|829.07|839.87|829.07|839.87|829.07|1
1646618850000|2022-03-07 02:07:30|839.9|829.1|839.84|829.04|839.9|829.1|839.84|829.04|3
1646618870000|2022-03-07 02:07:50|839.35|828.55|839.35|828.55|839.35|828.55|839.35|828.55|1
1646618890000|2022-03-07 02:08:10|839.1|828.3|839.1|828.3|839.1|828.3|839.1|828.3|1
1646618900000|2022-03-07 02:08:20|839.2|828.4|839.34|828.54|839.34|828.54|839.2|828.4|2
1646618910000|2022-03-07 02:08:30|839.4|828.6|839.4|828.6|839.4|828.6|839.4|828.6|1
1646618920000|2022-03-07 02:08:40|838.9|828.1|838.9|828.1|838.9|828.1|838.9|828.1|1
1646618930000|2022-03-07 02:08:50|838.81|828.01|838.81|828.01|838.81|828.01|838.81|828.01|1
1646618940000|2022-03-07 02:09:00|838.9|828.1|838.9|828.1|838.9|828.1|838.9|828.1|1
1646618950000|2022-03-07 02:09:10|839.3|828.5|839.45|828.65|839.45|828.65|839.3|828.5|2
1646618960000|2022-03-07 02:09:20|839|828.2|838.98|828.18|839|828.2|838.9|828.1|3
1646618970000|2022-03-07 02:09:30|838.9|828.1|839.05|828.25|839.05|828.25|838.9|828.1|2
1646618980000|2022-03-07 02:09:40|839.03|828.23|838.9|828.1|839.1|828.3|838.9|828.1|4
1646618990000|2022-03-07 02:09:50|838.81|828.01|838.81|828.01|838.81|828.01|838.81|828.01|1
1646619040000|2022-03-07 02:10:40|838.9|828.1|838.9|828.1|838.9|828.1|838.9|828.1|1
1646619060000|2022-03-07 02:11:00|839.3|828.5|839.3|828.5|839.3|828.5|839.3|828.5|1
1646619070000|2022-03-07 02:11:10|839.75|828.95|839.35|828.55|839.75|828.95|839.35|828.55|2
1646619080000|2022-03-07 02:11:20|839.25|828.45|839.25|828.45|839.25|828.45|839.25|828.45|1
1646619120000|2022-03-07 02:12:00|839.1|828.3|839.1|828.3|839.1|828.3|839.1|828.3|1
1646619130000|2022-03-07 02:12:10|839.4|828.6|839.4|828.6|839.4|828.6|839.4|828.6|1
1646619140000|2022-03-07 02:12:20|839.6|828.8|839.6|828.8|839.6|828.8|839.6|828.8|1
1646619150000|2022-03-07 02:12:30|839.5|828.7|839.5|828.7|839.5|828.7|839.5|828.7|1
1646619160000|2022-03-07 02:12:40|839.3|828.5|839.3|828.5|839.3|828.5|839.3|828.5|1
1646619170000|2022-03-07 02:12:50|839.45|828.65|839.45|828.65|839.45|828.65|839.45|828.65|1
1646619180000|2022-03-07 02:13:00|839.4|828.6|839.45|828.65|839.45|828.65|839.25|828.45|4
1646619190000|2022-03-07 02:13:10|839.25|828.45|839.25|828.45|839.25|828.45|839.25|828.45|1
1646619230000|2022-03-07 02:13:50|839.4|828.6|839.4|828.6|839.4|828.6|839.4|828.6|1
1646619240000|2022-03-07 02:14:00|839.45|828.65|839.45|828.65|839.45|828.65|839.45|828.65|1
1646619250000|2022-03-07 02:14:10|839.5|828.7|839.5|828.7|839.5|828.7|839.5|828.7|1
1646619280000|2022-03-07 02:14:40|839.59|828.79|839.55|828.75|839.59|828.79|839.55|828.75|2
1646619300000|2022-03-07 02:15:00|839.59|828.79|839.59|828.79|839.59|828.79|839.59|828.79|1
1646619320000|2022-03-07 02:15:20|839.55|828.75|839.55|828.75|839.55|828.75|839.55|828.75|1
1646619330000|2022-03-07 02:15:30|839.95|829.15|840.2|829.4|840.2|829.4|839.95|829.15|3
1646619340000|2022-03-07 02:15:40|840.45|829.65|840.9|830.1|840.9|830.1|840.45|829.65|2
1646619350000|2022-03-07 02:15:50|840.98|830.18|840.98|830.18|840.98|830.18|840.98|830.18|1
1646619360000|2022-03-07 02:16:00|841.15|830.35|841.25|830.45|841.3|830.5|841.15|830.35|3
1646619390000|2022-03-07 02:16:30|841.75|830.95|841.75|830.95|841.75|830.95|841.75|830.95|1
1646619400000|2022-03-07 02:16:40|841.85|831.05|842.65|831.85|842.65|831.85|841.85|831.05|4
1646619410000|2022-03-07 02:16:50|842.9|832.1|842.9|832.1|842.9|832.1|842.9|832.1|1
1646619430000|2022-03-07 02:17:10|842.95|832.15|842.95|832.15|842.95|832.15|842.95|832.15|1
1646619440000|2022-03-07 02:17:20|843.05|832.25|843.05|832.25|843.05|832.25|843.05|832.25|1
1646619450000|2022-03-07 02:17:30|843|832.2|842.95|832.15|843|832.2|842.95|832.15|2
1646619470000|2022-03-07 02:17:50|842.9|832.1|842.9|832.1|842.9|832.1|842.9|832.1|1
1646619480000|2022-03-07 02:18:00|842.67|831.87|842.9|832.1|842.9|832.1|842.67|831.87|4
1646619490000|2022-03-07 02:18:10|843|832.2|843|832.2|843|832.2|843|832.2|1
1646619500000|2022-03-07 02:18:20|842.95|832.15|842.95|832.15|842.95|832.15|842.95|832.15|1
1646619540000|2022-03-07 02:19:00|842.9|832.1|842.9|832.1|842.9|832.1|842.9|832.1|1
1646619640000|2022-03-07 02:20:40|842.62|831.82|841.95|831.15|842.62|831.82|841.95|831.15|3
1646619650000|2022-03-07 02:20:50|841.9|831.1|841.9|831.1|841.9|831.1|841.9|831.1|1
1646619660000|2022-03-07 02:21:00|841.84|831.04|841.9|831.1|841.9|831.1|841.76|830.96|4
1646619670000|2022-03-07 02:21:10|841.8|831|841.6|830.8|841.8|831|840.9|830.1|4
1646619680000|2022-03-07 02:21:20|841.48|830.68|841.6|830.8|841.6|830.8|841.48|830.68|6
1646619690000|2022-03-07 02:21:30|841.9|831.1|841.9|831.1|841.9|831.1|841.9|831.1|1
1646619700000|2022-03-07 02:21:40|841.85|831.05|841.85|831.05|841.85|831.05|841.85|831.05|1
1646619710000|2022-03-07 02:21:50|841.5|830.7|841.5|830.7|841.5|830.7|841.5|830.7|1
1646619720000|2022-03-07 02:22:00|841.57|830.77|841.85|831.05|841.85|831.05|841.57|830.77|4
1646619730000|2022-03-07 02:22:10|841.49|830.69|841.49|830.69|841.49|830.69|841.49|830.69|1
1646619750000|2022-03-07 02:22:30|841.33|830.53|841.33|830.53|841.33|830.53|841.33|830.53|1
1646619760000|2022-03-07 02:22:40|840.95|830.15|840.2|829.4|840.95|830.15|840.2|829.4|4
1646619770000|2022-03-07 02:22:50|839.9|829.1|839.9|829.1|839.9|829.1|839.9|829.1|1
1646619800000|2022-03-07 02:23:20|839.77|828.97|839.9|829.1|839.9|829.1|839.6|828.8|3
1646619810000|2022-03-07 02:23:30|839.5|828.7|838.4|827.6|839.5|828.7|838.4|827.6|5
1646619820000|2022-03-07 02:23:40|838.5|827.7|838.79|827.99|838.79|827.99|838.5|827.7|4
1646619830000|2022-03-07 02:23:50|838.54|827.74|837.95|827.15|838.54|827.74|837.95|827.15|3
1646619850000|2022-03-07 02:24:10|838.21|827.41|837.95|827.15|838.45|827.65|837.95|827.15|6
1646619870000|2022-03-07 02:24:30|837.9|827.1|837.65|826.85|837.91|827.11|837.65|826.85|3
1646619880000|2022-03-07 02:24:40|837.2|826.4|836.49|825.69|837.2|826.4|835.95|825.15|6
1646619890000|2022-03-07 02:24:50|836.4|825.6|834.85|824.05|836.4|825.6|834.85|824.05|6
1646619900000|2022-03-07 02:25:00|834.9|824.1|835.9|825.1|836.65|825.85|834.9|824.1|7
1646619910000|2022-03-07 02:25:10|836.03|825.23|837.2|826.4|837.7|826.9|836.03|825.23|11
1646619920000|2022-03-07 02:25:20|836.9|826.1|838|827.2|838.35|827.55|836.9|826.1|5
1646619930000|2022-03-07 02:25:30|837.95|827.15|838.18|827.38|838.18|827.38|837.95|827.15|3
1646619940000|2022-03-07 02:25:40|838.05|827.25|837.05|826.25|838.18|827.38|837.05|826.25|9
1646619950000|2022-03-07 02:25:50|836.95|826.15|836.95|826.15|836.95|826.15|836.95|826.15|1
1646619960000|2022-03-07 02:26:00|836.9|826.1|836.9|826.1|836.9|826.1|836.9|826.1|1
1646619970000|2022-03-07 02:26:10|836.62|825.82|836|825.2|836.65|825.85|836|825.2|4
1646619980000|2022-03-07 02:26:20|835.9|825.1|834.9|824.1|835.9|825.1|834.9|824.1|5
1646619990000|2022-03-07 02:26:30|835.05|824.25|835.4|824.6|835.4|824.6|834.9|824.1|3
1646620000000|2022-03-07 02:26:40|835.43|824.63|835.9|825.1|836.07|825.27|835.43|824.63|7
1646620030000|2022-03-07 02:27:10|835.92|825.12|835.95|825.15|835.95|825.15|835.92|825.12|2
1646620040000|2022-03-07 02:27:20|836.35|825.55|836.4|825.6|836.4|825.6|836.35|825.55|2
1646620050000|2022-03-07 02:27:30|836.1|825.3|835.9|825.1|836.1|825.3|835.9|825.1|6
1646620060000|2022-03-07 02:27:40|835.8|825|835.8|825|835.8|825|835.8|825|1
1646620080000|2022-03-07 02:28:00|835.49|824.69|834.9|824.1|835.57|824.77|834.9|824.1|4
1646620120000|2022-03-07 02:28:40|835.15|824.35|835.2|824.4|835.2|824.4|835.15|824.35|2
1646620140000|2022-03-07 02:29:00|834.9|824.1|834.9|824.1|834.9|824.1|834.15|823.35|4
1646620150000|2022-03-07 02:29:10|834.75|823.95|834.85|824.05|834.85|824.05|834.45|823.65|3
1646620160000|2022-03-07 02:29:20|834.43|823.63|833.36|822.56|834.43|823.63|833.36|822.56|5
1646620170000|2022-03-07 02:29:30|833.05|822.25|833.05|822.25|833.05|822.25|833.05|822.25|1
1646620190000|2022-03-07 02:29:50|832.9|822.1|832.22|821.42|832.9|822.1|832.22|821.42|6
1646620200000|2022-03-07 02:30:00|831.95|821.15|832.55|821.75|832.55|821.75|831.95|821.15|3
1646620210000|2022-03-07 02:30:10|832.9|822.1|832.62|821.82|832.9|822.1|832.62|821.82|2
1646620220000|2022-03-07 02:30:20|832.65|821.85|832.02|821.22|832.65|821.85|832.02|821.22|4
1646620230000|2022-03-07 02:30:30|831.95|821.15|831.95|821.15|831.95|821.15|831.95|821.15|1
1646620240000|2022-03-07 02:30:40|832.02|821.22|832.65|821.85|832.65|821.85|831.95|821.15|3
1646620250000|2022-03-07 02:30:50|832.4|821.6|832.9|822.1|832.9|822.1|832.4|821.6|3
1646620260000|2022-03-07 02:31:00|832.99|822.19|833.4|822.6|833.4|822.6|832.9|822.1|6
1646620270000|2022-03-07 02:31:10|833.85|823.05|834.75|823.95|834.75|823.95|833.85|823.05|7
1646620280000|2022-03-07 02:31:20|834.63|823.83|833.9|823.1|834.7|823.9|833.9|823.1|5
1646620290000|2022-03-07 02:31:30|834.4|823.6|834.4|823.6|834.4|823.6|834.4|823.6|1
1646620300000|2022-03-07 02:31:40|834.9|824.1|834.9|824.1|834.9|824.1|834.9|824.1|1
1646620330000|2022-03-07 02:32:10|835.31|824.51|835.7|824.9|835.7|824.9|835.31|824.51|2
1646620340000|2022-03-07 02:32:20|835.9|825.1|835.9|825.1|835.9|825.1|835.9|825.1|1
1646620350000|2022-03-07 02:32:30|836.28|825.48|836.61|825.81|836.65|825.85|836.28|825.48|5
1646620370000|2022-03-07 02:32:50|836.4|825.6|835.92|825.12|836.4|825.6|835.91|825.11|3
1646620380000|2022-03-07 02:33:00|835.42|824.62|835.4|824.6|835.42|824.62|835.4|824.6|2
1646620390000|2022-03-07 02:33:10|835.25|824.45|835.4|824.6|835.4|824.6|835.25|824.45|2
1646620400000|2022-03-07 02:33:20|835.67|824.87|835.81|825.01|835.81|825.01|835.4|824.6|4
1646620410000|2022-03-07 02:33:30|835.76|824.96|835.4|824.6|835.76|824.96|835.4|824.6|2
1646620420000|2022-03-07 02:33:40|835.81|825.01|835.81|825.01|835.81|825.01|835.78|824.98|3
1646620430000|2022-03-07 02:33:50|835.75|824.95|835.75|824.95|835.75|824.95|835.75|824.95|1
1646620440000|2022-03-07 02:34:00|835.71|824.91|835.85|825.05|835.85|825.05|835.71|824.91|2
1646620460000|2022-03-07 02:34:20|835.7|824.9|835.7|824.9|835.7|824.9|835.7|824.9|1
1646620500000|2022-03-07 02:35:00|835.85|825.05|835.85|825.05|835.85|825.05|835.85|825.05|1
1646620510000|2022-03-07 02:35:10|836.05|825.25|836.45|825.65|836.45|825.65|836.05|825.25|5
1646620520000|2022-03-07 02:35:20|836.7|825.9|836.7|825.9|836.7|825.9|836.7|825.9|1
1646620530000|2022-03-07 02:35:30|836.65|825.85|836.09|825.29|836.65|825.85|836.09|825.29|3
1646620540000|2022-03-07 02:35:40|835.9|825.1|835.9|825.1|835.9|825.1|835.9|825.1|1
1646620570000|2022-03-07 02:36:10|836.05|825.25|836.09|825.29|836.09|825.29|836.05|825.25|2
1646620580000|2022-03-07 02:36:20|835.89|825.09|835.65|824.85|835.89|825.09|835.65|824.85|4
1646620590000|2022-03-07 02:36:30|835.15|824.35|835.15|824.35|835.15|824.35|835.15|824.35|1
1646620600000|2022-03-07 02:36:40|834.9|824.1|834.9|824.1|834.9|824.1|834.85|824.05|4
1646620620000|2022-03-07 02:37:00|835.35|824.55|834.9|824.1|835.35|824.55|834.9|824.1|3
1646620630000|2022-03-07 02:37:10|835.55|824.75|835.55|824.75|835.55|824.75|835.27|824.47|3
1646620640000|2022-03-07 02:37:20|835.68|824.88|835.9|825.1|835.9|825.1|835.68|824.88|2
1646620650000|2022-03-07 02:37:30|835.4|824.6|835.4|824.6|835.4|824.6|835.4|824.6|1
1646620680000|2022-03-07 02:38:00|834.9|824.1|834.9|824.1|834.9|824.1|834.9|824.1|1
1646620690000|2022-03-07 02:38:10|835.17|824.37|834.9|824.1|835.4|824.6|834.9|824.1|3
1646620700000|2022-03-07 02:38:20|835.75|824.95|835.4|824.6|835.75|824.95|835.4|824.6|3
1646620720000|2022-03-07 02:38:40|835.9|825.1|835.9|825.1|835.9|825.1|835.9|825.1|1
1646620730000|2022-03-07 02:38:50|836.08|825.28|835.95|825.15|836.08|825.28|835.9|825.1|3
1646620740000|2022-03-07 02:39:00|835.9|825.1|835.9|825.1|835.9|825.1|835.9|825.1|1
1646620750000|2022-03-07 02:39:10|835.95|825.15|835.9|825.1|835.95|825.15|835.69|824.89|4
1646620760000|2022-03-07 02:39:20|835.4|824.6|834.77|823.97|835.4|824.6|834.77|823.97|3
1646620770000|2022-03-07 02:39:30|834.68|823.88|834.69|823.89|834.69|823.89|834.68|823.88|2
1646620790000|2022-03-07 02:39:50|834.51|823.71|834.51|823.71|834.51|823.71|834.51|823.71|1
1646620800000|2022-03-07 02:40:00|834.9|824.1|834.9|824.1|834.9|824.1|834.9|824.1|1
1646620810000|2022-03-07 02:40:10|834.79|823.99|834.9|824.1|834.9|824.1|834.79|823.99|2
1646620820000|2022-03-07 02:40:20|835|824.2|835.72|824.92|835.72|824.92|835|824.2|3
1646620830000|2022-03-07 02:40:30|835.82|825.02|835.82|825.02|835.82|825.02|835.82|825.02|1
1646620850000|2022-03-07 02:40:50|835.89|825.09|835.82|825.02|835.89|825.09|835.82|825.02|2
1646620870000|2022-03-07 02:41:10|835.9|825.1|835.9|825.1|835.9|825.1|835.9|825.1|1
1646620880000|2022-03-07 02:41:20|836.75|825.95|836.75|825.95|836.75|825.95|836.75|825.95|1
1646620910000|2022-03-07 02:41:50|836.63|825.83|836.28|825.48|836.63|825.83|836.15|825.35|3
1646620920000|2022-03-07 02:42:00|836.78|825.98|836.37|825.57|836.78|825.98|836.15|825.35|8
1646620930000|2022-03-07 02:42:10|836.9|826.1|836.9|826.1|836.9|826.1|836.9|826.1|1
1646620940000|2022-03-07 02:42:20|836.89|826.09|836.87|826.07|836.89|826.09|836.87|826.07|2
1646620970000|2022-03-07 02:42:50|836.4|825.6|835.9|825.1|836.4|825.6|835.9|825.1|2
1646620980000|2022-03-07 02:43:00|835.5|824.7|834.9|824.1|835.9|825.1|834.9|824.1|6
1646621000000|2022-03-07 02:43:20|834.95|824.15|835.05|824.25|835.05|824.25|834.95|824.15|2
1646621010000|2022-03-07 02:43:30|835.45|824.65|835.45|824.65|835.45|824.65|835.45|824.65|1
1646621040000|2022-03-07 02:44:00|835.4|824.6|834.3|823.5|835.4|824.6|834.3|823.5|4
1646621050000|2022-03-07 02:44:10|834.4|823.6|834.75|823.95|834.75|823.95|834.4|823.6|3
1646621070000|2022-03-07 02:44:30|834.76|823.96|834.73|823.93|834.76|823.96|834.73|823.93|2
1646621080000|2022-03-07 02:44:40|834.45|823.65|834.45|823.65|834.45|823.65|834.45|823.65|1
1646621090000|2022-03-07 02:44:50|834.25|823.45|834.77|823.97|834.77|823.97|834.25|823.45|3
1646621100000|2022-03-07 02:45:00|834.8|824|834.86|824.06|834.86|824.06|834.8|824|2
1646621140000|2022-03-07 02:45:40|834.96|824.16|835.25|824.45|835.3|824.5|834.96|824.16|3
1646621150000|2022-03-07 02:45:50|835.6|824.8|835.6|824.8|835.6|824.8|835.6|824.8|1
1646621160000|2022-03-07 02:46:00|835.7|824.9|834.96|824.16|835.7|824.9|834.96|824.16|3
1646621170000|2022-03-07 02:46:10|835.7|824.9|835.9|825.1|835.9|825.1|835.56|824.76|5
1646621180000|2022-03-07 02:46:20|836.7|825.9|837.75|826.95|837.75|826.95|836.7|825.9|4
1646621200000|2022-03-07 02:46:40|837.35|826.55|837.35|826.55|837.35|826.55|837.35|826.55|1
1646621210000|2022-03-07 02:46:50|837|826.2|836.75|825.95|837|826.2|836.75|825.95|3
1646621220000|2022-03-07 02:47:00|836.44|825.64|835.9|825.1|836.44|825.64|835.9|825.1|3
1646621260000|2022-03-07 02:47:40|835.78|824.98|835.13|824.33|835.78|824.98|835.13|824.33|4
1646621270000|2022-03-07 02:47:50|835.03|824.23|834.29|823.49|835.13|824.33|834.29|823.49|5
1646621280000|2022-03-07 02:48:00|833.95|823.15|833.4|822.6|833.95|823.15|833.05|822.25|5
1646621290000|2022-03-07 02:48:10|833.8|823|833.1|822.3|833.8|823|833.1|822.3|4
1646621300000|2022-03-07 02:48:20|832.98|822.18|830.8|820|832.98|822.18|830.8|820|11
1646621310000|2022-03-07 02:48:30|830.9|820.1|831.52|820.72|831.8|821|830.9|820.1|9
1646621320000|2022-03-07 02:48:40|832.21|821.41|832.07|821.27|832.21|821.41|831.92|821.12|7
1646621330000|2022-03-07 02:48:50|832.55|821.75|832.9|822.1|832.9|822.1|832.55|821.75|5
1646621340000|2022-03-07 02:49:00|832.6|821.8|832.49|821.69|832.6|821.8|832.04|821.24|5
1646621350000|2022-03-07 02:49:10|832.36|821.56|832.49|821.69|832.49|821.69|832.36|821.56|2
1646621360000|2022-03-07 02:49:20|832.4|821.6|831.4|820.6|832.4|821.6|831.15|820.35|12
1646621370000|2022-03-07 02:49:30|831.75|820.95|830.9|820.1|831.75|820.95|830.9|820.1|3
1646621380000|2022-03-07 02:49:40|831.9|821.1|831.4|820.6|831.9|821.1|831.4|820.6|3
1646621390000|2022-03-07 02:49:50|830.9|820.1|830.9|820.1|830.9|820.1|830.9|820.1|1
1646621400000|2022-03-07 02:50:00|830.8|820|830.76|819.96|830.9|820.1|830.76|819.96|7
1646621410000|2022-03-07 02:50:10|830.9|820.1|829.65|818.85|830.9|820.1|829.65|818.85|6
1646621420000|2022-03-07 02:50:20|829|818.2|829|818.2|829|818.2|828.75|817.95|5
1646621430000|2022-03-07 02:50:30|828.9|818.1|828.9|818.1|828.9|818.1|828.9|818.1|1
1646621440000|2022-03-07 02:50:40|828.3|817.5|828.64|817.84|828.64|817.84|828.25|817.45|5
1646621450000|2022-03-07 02:50:50|828.66|817.86|829.1|818.3|829.1|818.3|828.66|817.86|4
1646621460000|2022-03-07 02:51:00|829|818.2|828.74|817.94|829|818.2|828.74|817.94|5
1646621470000|2022-03-07 02:51:10|828.9|818.1|828.9|818.1|828.9|818.1|828.9|818.1|1
1646621480000|2022-03-07 02:51:20|828.77|817.97|828.75|817.95|828.77|817.97|828.74|817.94|4
1646621490000|2022-03-07 02:51:30|828.74|817.94|827.8|817|828.74|817.94|827.28|816.48|11
1646621500000|2022-03-07 02:51:40|827.9|817.1|827.9|817.1|828.6|817.8|827.9|817.1|6
1646621510000|2022-03-07 02:51:50|827.55|816.75|825.8|815|827.85|817.05|825.8|815|7
1646621520000|2022-03-07 02:52:00|825.3|814.5|827.04|816.24|827.04|816.24|825.3|814.5|7
1646621530000|2022-03-07 02:52:10|826.9|816.1|827.9|817.1|827.9|817.1|826.9|816.1|6
1646621540000|2022-03-07 02:52:20|827.6|816.8|827.4|816.6|827.6|816.8|827.31|816.51|3
1646621550000|2022-03-07 02:52:30|826.9|816.1|826.4|815.6|826.9|816.1|826.4|815.6|4
1646621560000|2022-03-07 02:52:40|825.9|815.1|825.65|814.85|825.9|815.1|825.55|814.75|9
1646621570000|2022-03-07 02:52:50|825.5|814.7|825.55|814.75|825.65|814.85|825.45|814.65|5
1646621580000|2022-03-07 02:53:00|825.6|814.8|826.5|815.7|826.7|815.9|825.57|814.77|10
1646621590000|2022-03-07 02:53:10|826.3|815.5|825.4|814.6|826.3|815.5|825.4|814.6|10
1646621600000|2022-03-07 02:53:20|825.9|815.1|826.9|816.1|826.9|816.1|825.9|815.1|7
1646621620000|2022-03-07 02:53:40|826.65|815.85|826.4|815.6|826.9|816.1|826.23|815.43|5
1646621630000|2022-03-07 02:53:50|826.51|815.71|826.51|815.71|826.51|815.71|826.51|815.71|1
1646621640000|2022-03-07 02:54:00|826.9|816.1|826.27|815.47|826.9|816.1|826.27|815.47|5
1646621650000|2022-03-07 02:54:10|825.95|815.15|825.95|815.15|825.95|815.15|825.95|815.15|1
1646621670000|2022-03-07 02:54:30|825.9|815.1|825.9|815.1|825.9|815.1|825.76|814.96|6
1646621680000|2022-03-07 02:54:40|825.95|815.15|826.4|815.6|826.4|815.6|825.95|815.15|2
1646621690000|2022-03-07 02:54:50|826.45|815.65|826.05|815.25|826.45|815.65|826.05|815.25|3
1646621700000|2022-03-07 02:55:00|826.4|815.6|826.57|815.77|826.57|815.77|826.29|815.49|4
1646621710000|2022-03-07 02:55:10|826.32|815.52|826.68|815.88|826.68|815.88|826.32|815.52|3
1646621720000|2022-03-07 02:55:20|826.9|816.1|826.9|816.1|826.9|816.1|826.9|816.1|1
1646621750000|2022-03-07 02:55:50|827.05|816.25|827.02|816.22|827.7|816.9|827.02|816.22|5
1646621760000|2022-03-07 02:56:00|827.52|816.72|826.9|816.1|827.52|816.72|826.48|815.68|9
1646621770000|2022-03-07 02:56:10|826.77|815.97|826.39|815.59|826.77|815.97|826.39|815.59|2
1646621780000|2022-03-07 02:56:20|826.59|815.79|826.67|815.87|826.67|815.87|826.59|815.79|3
1646621790000|2022-03-07 02:56:30|826.9|816.1|826.9|816.1|826.9|816.1|826.9|816.1|1
1646621800000|2022-03-07 02:56:40|827.05|816.25|827|816.2|827.05|816.25|827|816.2|2
1646621810000|2022-03-07 02:56:50|826.92|816.12|826.05|815.25|826.92|816.12|826.05|815.25|5
1646621820000|2022-03-07 02:57:00|826.15|815.35|826.9|816.1|826.9|816.1|826.15|815.35|7
1646621830000|2022-03-07 02:57:10|826.64|815.84|826.9|816.1|826.9|816.1|826.64|815.84|2
1646621850000|2022-03-07 02:57:30|826.79|815.99|826.9|816.1|826.9|816.1|826.23|815.43|7
1646621860000|2022-03-07 02:57:40|826.85|816.05|826.85|816.05|826.85|816.05|826.85|816.05|1
1646621870000|2022-03-07 02:57:50|826.9|816.1|826.9|816.1|826.9|816.1|826.9|816.1|1
1646621900000|2022-03-07 02:58:20|826.95|816.15|827.15|816.35|827.15|816.35|826.95|816.15|2
1646621910000|2022-03-07 02:58:30|827.6|816.8|827.93|817.13|827.93|817.13|827.6|816.8|2
1646621920000|2022-03-07 02:58:40|827.9|817.1|827.9|817.1|827.9|817.1|827.9|817.1|1
1646621930000|2022-03-07 02:58:50|827.93|817.13|827.93|817.13|827.93|817.13|827.93|817.13|1
1646621940000|2022-03-07 02:59:00|828.07|817.27|828.08|817.28|828.08|817.28|828.07|817.27|2
1646621950000|2022-03-07 02:59:10|828.3|817.5|828.65|817.85|828.65|817.85|828.3|817.5|2
1646621960000|2022-03-07 02:59:20|828.9|818.1|829.01|818.21|829.18|818.38|828.9|818.1|4
1646621970000|2022-03-07 02:59:30|829.4|818.6|829.63|818.83|829.75|818.95|829.4|818.6|5
1646621980000|2022-03-07 02:59:40|829.65|818.85|829.65|818.85|829.65|818.85|829.65|818.85|1
1646622000000|2022-03-07 03:00:00|829.9|819.1|829.79|818.99|830.05|819.25|829.79|818.99|4
1646622010000|2022-03-07 03:00:10|829.9|819.1|829.9|819.1|829.9|819.1|829.79|818.99|5
1646622030000|2022-03-07 03:00:30|829.78|818.98|829.41|818.61|829.9|819.1|829.41|818.61|10
1646622040000|2022-03-07 03:00:40|829.47|818.67|829.71|818.91|829.71|818.91|829.46|818.66|3
1646622050000|2022-03-07 03:00:50|829.75|818.95|829.56|818.76|829.8|819|829.56|818.76|6
1646622060000|2022-03-07 03:01:00|829.35|818.55|829.35|818.55|829.35|818.55|829.35|818.55|1
1646622070000|2022-03-07 03:01:10|829|818.2|828.9|818.1|829|818.2|828.8|818|3
1646622080000|2022-03-07 03:01:20|828.75|817.95|828.9|818.1|828.9|818.1|828.75|817.95|2
1646622100000|2022-03-07 03:01:40|828.65|817.85|828.9|818.1|828.9|818.1|828.55|817.75|3
1646622110000|2022-03-07 03:01:50|828.7|817.9|828.35|817.55|828.9|818.1|828.35|817.55|4
1646622120000|2022-03-07 03:02:00|827.9|817.1|827.9|817.1|827.9|817.1|827.9|817.1|1
1646622130000|2022-03-07 03:02:10|828|817.2|828|817.2|828|817.2|828|817.2|1
1646622140000|2022-03-07 03:02:20|828.1|817.3|827.9|817.1|828.1|817.3|827.9|817.1|2
1646622150000|2022-03-07 03:02:30|828.07|817.27|827.9|817.1|828.07|817.27|827.9|817.1|2
1646622160000|2022-03-07 03:02:40|828.15|817.35|828.15|817.35|828.15|817.35|828.15|817.35|1
1646622170000|2022-03-07 03:02:50|828|817.2|828|817.2|828|817.2|828|817.2|1
1646622180000|2022-03-07 03:03:00|828.9|818.1|828.9|818.1|828.9|818.1|828.9|818.1|1
1646622190000|2022-03-07 03:03:10|828.65|817.85|828.65|817.85|828.65|817.85|828.65|817.85|1
1646622200000|2022-03-07 03:03:20|828.9|818.1|828.4|817.6|828.9|818.1|828.4|817.6|2
1646622210000|2022-03-07 03:03:30|827.92|817.12|827.9|817.1|827.92|817.12|827.9|817.1|2
1646622220000|2022-03-07 03:03:40|827.95|817.15|828.08|817.28|828.08|817.28|827.95|817.15|3
1646622230000|2022-03-07 03:03:50|828.03|817.23|828.08|817.28|828.08|817.28|828.03|817.23|2
1646622240000|2022-03-07 03:04:00|828.53|817.73|829.37|818.57|829.37|818.57|828.53|817.73|4
1646622250000|2022-03-07 03:04:10|829.8|819|830.25|819.45|830.25|819.45|829.8|819|4
1646622260000|2022-03-07 03:04:20|830.3|819.5|830.3|819.5|830.3|819.5|830.3|819.5|1
1646622270000|2022-03-07 03:04:30|830.75|819.95|830.9|820.1|831.28|820.48|830.75|819.95|4
1646622280000|2022-03-07 03:04:40|831.4|820.6|831.45|820.65|831.45|820.65|831.4|820.6|2
1646622290000|2022-03-07 03:04:50|831.35|820.55|831.35|820.55|831.35|820.55|831.35|820.55|1
1646622300000|2022-03-07 03:05:00|830.9|820.1|830.9|820.1|830.9|820.1|830.9|820.1|1
1646622310000|2022-03-07 03:05:10|830.75|819.95|830.9|820.1|830.9|820.1|830.75|819.95|6
1646622320000|2022-03-07 03:05:20|830.65|819.85|829.9|819.1|830.65|819.85|829.9|819.1|3
1646622340000|2022-03-07 03:05:40|829.79|818.99|829.9|819.1|829.9|819.1|829.79|818.99|2
1646622360000|2022-03-07 03:06:00|829.79|818.99|828.9|818.1|829.9|819.1|828.9|818.1|4
1646622370000|2022-03-07 03:06:10|829.03|818.23|829.4|818.6|829.4|818.6|829.03|818.23|5
1646622380000|2022-03-07 03:06:20|829.35|818.55|828.95|818.15|829.35|818.55|828.95|818.15|2
1646622390000|2022-03-07 03:06:30|828.89|818.09|828.77|817.97|828.89|818.09|828.77|817.97|4
1646622400000|2022-03-07 03:06:40|828.25|817.45|828.25|817.45|828.25|817.45|828.25|817.45|1
1646622420000|2022-03-07 03:07:00|828.32|817.52|828.32|817.52|828.32|817.52|828.25|817.45|3
1646622430000|2022-03-07 03:07:10|828.36|817.56|828.47|817.67|828.47|817.67|828.36|817.56|3
1646622440000|2022-03-07 03:07:20|828.27|817.47|828.32|817.52|828.34|817.54|828.27|817.47|4
1646622450000|2022-03-07 03:07:30|827.95|817.15|827.9|817.1|827.95|817.15|827.9|817.1|2
1646622470000|2022-03-07 03:07:50|827.8|817|827.5|816.7|827.8|817|827.5|816.7|2
1646622480000|2022-03-07 03:08:00|827.8|817|827.2|816.4|827.9|817.1|827.2|816.4|6
1646622500000|2022-03-07 03:08:20|827.1|816.3|827.8|817|827.8|817|827.1|816.3|4
1646622510000|2022-03-07 03:08:30|827.9|817.1|827.9|817.1|827.9|817.1|827.9|817.1|1
1646622540000|2022-03-07 03:09:00|827.85|817.05|827.85|817.05|827.85|817.05|827.85|817.05|1
1646622590000|2022-03-07 03:09:50|827.9|817.1|827.89|817.09|827.9|817.1|827.89|817.09|2
1646622600000|2022-03-07 03:10:00|827.93|817.13|828.35|817.55|828.45|817.65|827.89|817.09|5
1646622610000|2022-03-07 03:10:10|828.5|817.7|828.67|817.87|828.67|817.87|828.35|817.55|3
1646622620000|2022-03-07 03:10:20|828.61|817.81|828.01|817.21|828.65|817.85|828.01|817.21|5
1646622630000|2022-03-07 03:10:30|827.9|817.1|827.49|816.69|827.9|817.1|827.49|816.69|9
1646622650000|2022-03-07 03:10:50|827.33|816.53|827.33|816.53|827.33|816.53|827.33|816.53|1
1646622660000|2022-03-07 03:11:00|827.08|816.28|827.08|816.28|827.08|816.28|827.08|816.28|1
1646622670000|2022-03-07 03:11:10|826.95|816.15|826.95|816.15|826.95|816.15|826.95|816.15|1
1646622700000|2022-03-07 03:11:40|827.08|816.28|827.34|816.54|827.34|816.54|827.08|816.28|3
1646622710000|2022-03-07 03:11:50|827.58|816.78|827.58|816.78|827.58|816.78|827.58|816.78|1
1646622720000|2022-03-07 03:12:00|828.4|817.6|828.8|818|828.8|818|828.1|817.3|3
1646622770000|2022-03-07 03:12:50|828.75|817.95|828.5|817.7|828.75|817.95|828.5|817.7|3
1646622780000|2022-03-07 03:13:00|828.55|817.75|828.5|817.7|828.55|817.75|828.48|817.68|3
1646622790000|2022-03-07 03:13:10|828.65|817.85|828.65|817.85|828.65|817.85|828.65|817.85|1
1646622800000|2022-03-07 03:13:20|828.8|818|828.45|817.65|828.9|818.1|828.45|817.65|5
1646622810000|2022-03-07 03:13:30|828.2|817.4|827.9|817.1|828.2|817.4|827.65|816.85|4
1646622820000|2022-03-07 03:13:40|827.4|816.6|827.4|816.6|827.4|816.6|827.4|816.6|1
1646622830000|2022-03-07 03:13:50|826.9|816.1|826.9|816.1|826.9|816.1|826.9|816.1|1
1646622850000|2022-03-07 03:14:10|827.28|816.48|827.4|816.6|827.4|816.6|827.28|816.48|2
1646622860000|2022-03-07 03:14:20|827.9|817.1|827.9|817.1|827.9|817.1|827.9|817.1|1
1646622870000|2022-03-07 03:14:30|827.75|816.95|827.1|816.3|827.75|816.95|827.1|816.3|3
1646622890000|2022-03-07 03:14:50|826.9|816.1|826.9|816.1|826.9|816.1|826.9|816.1|1
1646622910000|2022-03-07 03:15:10|826.8|816|828.4|817.6|828.4|817.6|826.8|816|5
1646622920000|2022-03-07 03:15:20|828.9|818.1|828.9|818.1|828.9|818.1|828.65|817.85|5
1646622930000|2022-03-07 03:15:30|828.4|817.6|828.54|817.74|828.8|818|828.4|817.6|4
1646622940000|2022-03-07 03:15:40|828.9|818.1|828.9|818.1|828.9|818.1|828.9|818.1|1
1646622950000|2022-03-07 03:15:50|829.1|818.3|829.28|818.48|829.6|818.8|829.1|818.3|5
1646622960000|2022-03-07 03:16:00|829.44|818.64|829.6|818.8|829.6|818.8|829.28|818.48|7
1646622970000|2022-03-07 03:16:10|829.7|818.9|829.9|819.1|829.9|819.1|829.7|818.9|2
1646622980000|2022-03-07 03:16:20|829.78|818.98|829.4|818.6|829.78|818.98|829.4|818.6|2
1646622990000|2022-03-07 03:16:30|829.9|819.1|829.9|819.1|829.9|819.1|829.69|818.89|5
1646623010000|2022-03-07 03:16:50|830.05|819.25|830.31|819.51|830.57|819.77|829.9|819.1|9
1646623020000|2022-03-07 03:17:00|830.65|819.85|830.65|819.85|830.65|819.85|830.41|819.61|3
1646623030000|2022-03-07 03:17:10|830.7|819.9|830.48|819.68|830.9|820.1|830.48|819.68|4
1646623040000|2022-03-07 03:17:20|830.35|819.55|830.15|819.35|830.35|819.55|830.15|819.35|3
1646623050000|2022-03-07 03:17:30|830.05|819.25|830.15|819.35|830.15|819.35|830.05|819.25|3
1646623060000|2022-03-07 03:17:40|830.4|819.6|829.78|818.98|830.4|819.6|829.78|818.98|4
1646623070000|2022-03-07 03:17:50|829.9|819.1|829.9|819.1|829.9|819.1|829.9|819.1|1
1646623080000|2022-03-07 03:18:00|829.57|818.77|828.54|817.74|829.57|818.77|828.54|817.74|8
1646623100000|2022-03-07 03:18:20|828.85|818.05|828.85|818.05|828.85|818.05|828.85|818.05|1
1646623110000|2022-03-07 03:18:30|828.9|818.1|828.26|817.46|828.9|818.1|828.26|817.46|4
1646623120000|2022-03-07 03:18:40|827.76|816.96|827.9|817.1|827.9|817.1|827.57|816.77|4
1646623150000|2022-03-07 03:19:10|828.21|817.41|828.9|818.1|828.9|818.1|828.08|817.28|5
1646623170000|2022-03-07 03:19:30|829.4|818.6|829.6|818.8|829.6|818.8|829.4|818.6|2
1646623180000|2022-03-07 03:19:40|829.9|819.1|829.9|819.1|829.9|819.1|829.66|818.86|3
1646623190000|2022-03-07 03:19:50|829.66|818.86|829.5|818.7|829.66|818.86|829.5|818.7|3
1646623200000|2022-03-07 03:20:00|829.85|819.05|829.68|818.88|829.85|819.05|829.68|818.88|2
1646623210000|2022-03-07 03:20:10|829.59|818.79|829.85|819.05|829.85|819.05|829.14|818.34|4
1646623220000|2022-03-07 03:20:20|829.9|819.1|830.65|819.85|830.65|819.85|829.9|819.1|6
1646623230000|2022-03-07 03:20:30|830.8|820|830.8|820|830.8|820|830.8|820|1
1646623240000|2022-03-07 03:20:40|830.85|820.05|830.9|820.1|831.07|820.27|830.85|820.05|5
1646623250000|2022-03-07 03:20:50|830.95|820.15|830.95|820.15|830.95|820.15|830.95|820.15|1
1646623260000|2022-03-07 03:21:00|830.9|820.1|830.9|820.1|830.9|820.1|830.9|820.1|1
1646623280000|2022-03-07 03:21:20|830.78|819.98|830.77|819.97|830.78|819.98|830.5|819.7|4
1646623320000|2022-03-07 03:22:00|830.9|820.1|830.9|820.1|830.9|820.1|830.9|820.1|1
1646623340000|2022-03-07 03:22:20|831.6|820.8|831.6|820.8|831.6|820.8|831.6|820.8|1
1646623350000|2022-03-07 03:22:30|831.2|820.4|831.1|820.3|831.2|820.4|831.1|820.3|2
1646623360000|2022-03-07 03:22:40|830.9|820.1|831.85|821.05|831.85|821.05|830.9|820.1|4
1646623370000|2022-03-07 03:22:50|831.9|821.1|831.9|821.1|831.9|821.1|831.9|821.1|1
1646623380000|2022-03-07 03:23:00|832.04|821.24|831.9|821.1|832.04|821.24|831.9|821.1|2
1646623390000|2022-03-07 03:23:10|832.02|821.22|832.02|821.22|832.02|821.22|832.02|821.22|1
1646623400000|2022-03-07 03:23:20|831.9|821.1|831.9|821.1|831.9|821.1|831.9|821.1|1
1646623440000|2022-03-07 03:24:00|832.3|821.5|832.8|822|832.8|822|832.3|821.5|2
1646623450000|2022-03-07 03:24:10|832.92|822.12|833.35|822.55|833.5|822.7|832.8|822|5
1646623460000|2022-03-07 03:24:20|833.55|822.75|834.08|823.28|834.48|823.68|833.55|822.75|6
1646623470000|2022-03-07 03:24:30|833.9|823.1|834.03|823.23|834.5|823.7|833.9|823.1|7
1646623480000|2022-03-07 03:24:40|833.99|823.19|833.9|823.1|834|823.2|833.9|823.1|3
1646623490000|2022-03-07 03:24:50|833.77|822.97|833.68|822.88|833.9|823.1|833.68|822.88|3
1646623510000|2022-03-07 03:25:10|833.9|823.1|833.9|823.1|833.9|823.1|833.9|823.1|1
1646623520000|2022-03-07 03:25:20|833.73|822.93|833.9|823.1|833.9|823.1|833.73|822.93|2
1646623530000|2022-03-07 03:25:30|833.61|822.81|833.61|822.81|833.61|822.81|833.61|822.81|1
1646623540000|2022-03-07 03:25:40|833.9|823.1|833.9|823.1|833.9|823.1|833.61|822.81|3
1646623590000|2022-03-07 03:26:30|833.75|822.95|833.9|823.1|833.9|823.1|833.75|822.95|2
1646623610000|2022-03-07 03:26:50|833.95|823.15|833.95|823.15|833.95|823.15|833.95|823.15|1
1646623620000|2022-03-07 03:27:00|833.9|823.1|833.9|823.1|833.9|823.1|833.9|823.1|1
1646623630000|2022-03-07 03:27:10|833.61|822.81|833.4|822.6|833.61|822.81|833.4|822.6|3
1646623640000|2022-03-07 03:27:20|832.9|822.1|833.8|823|833.8|823|832.9|822.1|5
1646623650000|2022-03-07 03:27:30|833.9|823.1|833.9|823.1|833.9|823.1|833.9|823.1|1
1646623660000|2022-03-07 03:27:40|834|823.2|834.7|823.9|834.8|824|834|823.2|4
1646623670000|2022-03-07 03:27:50|834.75|823.95|834.75|823.95|834.75|823.95|834.75|823.95|1
1646623680000|2022-03-07 03:28:00|834.8|824|834.8|824|834.8|824|834.8|824|1
1646623690000|2022-03-07 03:28:10|834.33|823.53|834.46|823.66|834.46|823.66|833.96|823.16|5
1646623700000|2022-03-07 03:28:20|834.75|823.95|834.75|823.95|834.75|823.95|834.75|823.95|1
1646623720000|2022-03-07 03:28:40|834.7|823.9|834.17|823.37|834.7|823.9|834.17|823.37|6
1646623730000|2022-03-07 03:28:50|834.8|824|834.8|824|834.8|824|834.8|824|1
1646623760000|2022-03-07 03:29:20|834.67|823.87|833.9|823.1|834.67|823.87|833.9|823.1|5
1646623770000|2022-03-07 03:29:30|834.4|823.6|833.9|823.1|834.4|823.6|833.9|823.1|2
1646623780000|2022-03-07 03:29:40|833.83|823.03|833.83|823.03|833.83|823.03|833.3|822.5|6
1646623800000|2022-03-07 03:30:00|833.9|823.1|834.45|823.65|834.45|823.65|833.9|823.1|2
1646623810000|2022-03-07 03:30:10|834.5|823.7|834.5|823.7|834.5|823.7|834.5|823.7|1
1646623820000|2022-03-07 03:30:20|834.65|823.85|833.85|823.05|834.65|823.85|833.76|822.96|7
1646623830000|2022-03-07 03:30:30|833.55|822.75|833.83|823.03|833.83|823.03|833.29|822.49|3
1646623840000|2022-03-07 03:30:40|833.85|823.05|833.85|823.05|833.85|823.05|833.85|823.05|1
1646623850000|2022-03-07 03:30:50|833.6|822.8|832.9|822.1|833.6|822.8|832.9|822.1|5
1646623870000|2022-03-07 03:31:10|833|822.2|833|822.2|833|822.2|833|822.2|1
1646623880000|2022-03-07 03:31:20|833.65|822.85|833.15|822.35|833.9|823.1|833.15|822.35|4
1646623890000|2022-03-07 03:31:30|833.1|822.3|833.9|823.1|833.9|823.1|833.1|822.3|2
1646623900000|2022-03-07 03:31:40|833.85|823.05|833.85|823.05|833.85|823.05|833.85|823.05|1
1646623910000|2022-03-07 03:31:50|833.9|823.1|833.9|823.1|833.9|823.1|833.9|823.1|1
1646623930000|2022-03-07 03:32:10|833.5|822.7|833|822.2|833.5|822.7|833|822.2|2
1646623940000|2022-03-07 03:32:20|833.4|822.6|833.9|823.1|833.9|823.1|833.4|822.6|2
1646623980000|2022-03-07 03:33:00|834|823.2|834.43|823.63|834.43|823.63|834|823.2|3
1646623990000|2022-03-07 03:33:10|834.03|823.23|834.03|823.23|834.53|823.73|834.03|823.23|7
1646624000000|2022-03-07 03:33:20|834.15|823.35|834.53|823.73|834.53|823.73|834.15|823.35|2
1646624010000|2022-03-07 03:33:30|834.57|823.77|834.53|823.73|834.6|823.8|834.53|823.73|3
1646624020000|2022-03-07 03:33:40|834.7|823.9|834.7|823.9|834.7|823.9|834.7|823.9|1
1646624030000|2022-03-07 03:33:50|834.6|823.8|834.53|823.73|834.6|823.8|834.42|823.62|5
1646624040000|2022-03-07 03:34:00|834.54|823.74|834.45|823.65|834.54|823.74|834.45|823.65|2
1646624050000|2022-03-07 03:34:10|834.65|823.85|834.65|823.85|834.65|823.85|834.65|823.85|1
1646624060000|2022-03-07 03:34:20|834.75|823.95|834.75|823.95|834.75|823.95|834.75|823.95|1
1646624100000|2022-03-07 03:35:00|834.58|823.78|834.23|823.43|834.58|823.78|834.23|823.43|2
1646624110000|2022-03-07 03:35:10|834.4|823.6|834.4|823.6|834.4|823.6|834.24|823.44|3
1646624120000|2022-03-07 03:35:20|834.9|824.1|834.9|824.1|834.9|824.1|834.9|824.1|1
1646624170000|2022-03-07 03:36:10|835.2|824.4|835.58|824.78|835.58|824.78|835.2|824.4|2
1646624180000|2022-03-07 03:36:20|835.25|824.45|835.25|824.45|835.25|824.45|835.25|824.45|1
1646624190000|2022-03-07 03:36:30|834.95|824.15|834.95|824.15|834.95|824.15|834.95|824.15|1
1646624200000|2022-03-07 03:36:40|834.86|824.06|834.9|824.1|834.9|824.1|834.45|823.65|3
1646624210000|2022-03-07 03:36:50|834.4|823.6|834.4|823.6|834.4|823.6|834.4|823.6|1
1646624220000|2022-03-07 03:37:00|833.9|823.1|833.9|823.1|833.9|823.1|833.9|823.1|1
1646624230000|2022-03-07 03:37:10|834|823.2|834|823.2|834|823.2|834|823.2|1
1646624270000|2022-03-07 03:37:50|834.05|823.25|834.05|823.25|834.05|823.25|834.05|823.25|1
1646624300000|2022-03-07 03:38:20|834.19|823.39|834.19|823.39|834.64|823.84|834.19|823.39|3
1646624310000|2022-03-07 03:38:30|834.85|824.05|834.85|824.05|834.85|824.05|834.85|824.05|1
1646624340000|2022-03-07 03:39:00|834.65|823.85|834.65|823.85|834.65|823.85|834.65|823.85|1
1646624380000|2022-03-07 03:39:40|834.5|823.7|834.14|823.34|834.5|823.7|833.9|823.1|7
1646624390000|2022-03-07 03:39:50|834.4|823.6|834.4|823.6|834.4|823.6|834.4|823.6|1
1646624400000|2022-03-07 03:40:00|834.45|823.65|834.45|823.65|834.45|823.65|834.45|823.65|1
1646624410000|2022-03-07 03:40:10|834.9|824.1|834.9|824.1|835.05|824.25|834.9|824.1|3
1646624430000|2022-03-07 03:40:30|834.44|823.64|833.77|822.97|834.65|823.85|833.77|822.97|9
1646624450000|2022-03-07 03:40:50|833.53|822.73|832.17|821.37|833.53|822.73|832.17|821.37|6
1646624460000|2022-03-07 03:41:00|832.05|821.25|830.9|820.1|832.05|821.25|830.9|820.1|3
1646624480000|2022-03-07 03:41:20|831.05|820.25|831.19|820.39|831.55|820.75|830.9|820.1|4
1646624500000|2022-03-07 03:41:40|831.4|820.6|831.35|820.55|831.9|821.1|831.35|820.55|4
1646624510000|2022-03-07 03:41:50|830.9|820.1|830.57|819.77|830.9|820.1|830.57|819.77|2
1646624520000|2022-03-07 03:42:00|830.55|819.75|830.07|819.27|830.55|819.75|830.05|819.25|5
1646624530000|2022-03-07 03:42:10|830.29|819.49|830.31|819.51|830.31|819.51|830.29|819.49|2
1646624540000|2022-03-07 03:42:20|830.59|819.79|830.9|820.1|831.25|820.45|830.59|819.79|5
1646624550000|2022-03-07 03:42:30|830.75|819.95|830.75|819.95|830.75|819.95|830.75|819.95|1
1646624560000|2022-03-07 03:42:40|830.7|819.9|830.6|819.8|830.7|819.9|830.6|819.8|2
1646624570000|2022-03-07 03:42:50|830.45|819.65|829.13|818.33|830.45|819.65|829.13|818.33|5
1646624590000|2022-03-07 03:43:10|829.03|818.23|829.08|818.28|829.23|818.43|829.03|818.23|4
1646624600000|2022-03-07 03:43:20|829.49|818.69|829.08|818.28|829.49|818.69|829.08|818.28|3
1646624610000|2022-03-07 03:43:30|829.22|818.42|829.08|818.28|829.27|818.47|829.08|818.28|7
1646624620000|2022-03-07 03:43:40|829.41|818.61|829.08|818.28|829.41|818.61|829.08|818.28|3
1646624640000|2022-03-07 03:44:00|829.58|818.78|829.9|819.1|830.2|819.4|829.58|818.78|3
1646624650000|2022-03-07 03:44:10|829.75|818.95|829.75|818.95|829.75|818.95|829.75|818.95|1
1646624660000|2022-03-07 03:44:20|829.65|818.85|829.22|818.42|829.65|818.85|829.22|818.42|3
1646624680000|2022-03-07 03:44:40|829.23|818.43|829.23|818.43|829.23|818.43|829.23|818.43|1
1646624690000|2022-03-07 03:44:50|829.55|818.75|829.24|818.44|829.55|818.75|829.24|818.44|4
1646624700000|2022-03-07 03:45:00|829.27|818.47|829.08|818.28|829.27|818.47|829.08|818.28|2
1646624710000|2022-03-07 03:45:10|829.49|818.69|829.55|818.75|829.55|818.75|829.49|818.69|2
1646624740000|2022-03-07 03:45:40|829.9|819.1|829.9|819.1|829.9|819.1|829.9|819.1|1
1646624750000|2022-03-07 03:45:50|829.95|819.15|829.95|819.15|829.95|819.15|829.95|819.15|1
1646624760000|2022-03-07 03:46:00|830.04|819.24|830.4|819.6|830.4|819.6|830.04|819.24|3
1646624780000|2022-03-07 03:46:20|829.9|819.1|829.9|819.1|829.9|819.1|829.9|819.1|1
1646624810000|2022-03-07 03:46:50|830.15|819.35|830.15|819.35|830.15|819.35|830.15|819.35|1
1646624820000|2022-03-07 03:47:00|830.4|819.6|830.9|820.1|831.02|820.22|830.4|819.6|6
1646624830000|2022-03-07 03:47:10|830.4|819.6|830.4|819.6|830.4|819.6|830.4|819.6|1
1646624840000|2022-03-07 03:47:20|830.53|819.73|830.53|819.73|830.53|819.73|830.4|819.6|3
1646624850000|2022-03-07 03:47:30|830.5|819.7|830.9|820.1|830.9|820.1|830.5|819.7|4
1646624870000|2022-03-07 03:47:50|830.45|819.65|829.95|819.15|830.45|819.65|829.95|819.15|2
1646624880000|2022-03-07 03:48:00|829.9|819.1|829.9|819.1|829.9|819.1|829.9|819.1|1
1646624950000|2022-03-07 03:49:10|829.72|818.92|829.72|818.92|829.9|819.1|829.72|818.92|3
1646624960000|2022-03-07 03:49:20|829.64|818.84|829.13|818.33|829.64|818.84|829.13|818.33|4
1646624970000|2022-03-07 03:49:30|829.08|818.28|829.08|818.28|829.08|818.28|829.08|818.28|1
1646625000000|2022-03-07 03:50:00|829.05|818.25|828.9|818.1|829.05|818.25|828.9|818.1|2
1646625010000|2022-03-07 03:50:10|828.25|817.45|827.9|817.1|828.25|817.45|827.9|817.1|2
1646625020000|2022-03-07 03:50:20|827.85|817.05|827.65|816.85|827.85|817.05|827.27|816.47|5
1646625030000|2022-03-07 03:50:30|827.57|816.77|827.9|817.1|827.9|817.1|827.49|816.69|4
1646625040000|2022-03-07 03:50:40|827.85|817.05|827.57|816.77|827.85|817.05|827.57|816.77|3
1646625050000|2022-03-07 03:50:50|827.9|817.1|827.9|817.1|827.9|817.1|827.9|817.1|1
1646625070000|2022-03-07 03:51:10|827.76|816.96|827.57|816.77|827.76|816.96|827.57|816.77|2
1646625080000|2022-03-07 03:51:20|827.76|816.96|827.57|816.77|827.76|816.96|827.48|816.68|3
1646625100000|2022-03-07 03:51:40|827.66|816.86|827.66|816.86|827.66|816.86|827.66|816.86|1
1646625110000|2022-03-07 03:51:50|827.8|817|827.57|816.77|827.8|817|827.57|816.77|2
1646625130000|2022-03-07 03:52:10|827.25|816.45|827.07|816.27|827.25|816.45|827.07|816.27|2
1646625170000|2022-03-07 03:52:50|827.35|816.55|827.12|816.32|827.35|816.55|827.12|816.32|2
1646625180000|2022-03-07 03:53:00|827.5|816.7|827.75|816.95|827.75|816.95|827.22|816.42|4
1646625230000|2022-03-07 03:53:50|827.65|816.85|827.75|816.95|827.75|816.95|827.65|816.85|2
1646625240000|2022-03-07 03:54:00|827.65|816.85|827.43|816.63|827.65|816.85|827.43|816.63|5
1646625250000|2022-03-07 03:54:10|827.45|816.65|827.4|816.6|827.45|816.65|827.4|816.6|2
1646625260000|2022-03-07 03:54:20|827.78|816.98|827.9|817.1|827.9|817.1|827.63|816.83|3
1646625350000|2022-03-07 03:55:50|828.22|817.42|828.84|818.04|828.84|818.04|828.22|817.42|3
1646625380000|2022-03-07 03:56:20|828.97|818.17|828.15|817.35|828.97|818.17|828.15|817.35|4
1646625390000|2022-03-07 03:56:30|828.05|817.25|827.75|816.95|828.05|817.25|827.75|816.95|2
1646625410000|2022-03-07 03:56:50|828.05|817.25|827.9|817.1|828.05|817.25|827.85|817.05|3
1646625420000|2022-03-07 03:57:00|827.78|816.98|827.9|817.1|828|817.2|827.57|816.77|5
1646625430000|2022-03-07 03:57:10|827.65|816.85|827.9|817.1|827.9|817.1|827.55|816.75|4
1646625470000|2022-03-07 03:57:50|828.1|817.3|828.1|817.3|828.1|817.3|828.1|817.3|1
1646625480000|2022-03-07 03:58:00|828.5|817.7|827.9|817.1|828.5|817.7|827.9|817.1|3
1646625490000|2022-03-07 03:58:10|828.08|817.28|827.9|817.1|828.1|817.3|827.9|817.1|6
1646625510000|2022-03-07 03:58:30|828.02|817.22|828.02|817.22|828.02|817.22|828.02|817.22|1
1646625520000|2022-03-07 03:58:40|827.9|817.1|827.9|817.1|827.9|817.1|827.9|817.1|1
1646625540000|2022-03-07 03:59:00|827.78|816.98|827.78|816.98|827.78|816.98|827.57|816.77|3
1646625550000|2022-03-07 03:59:10|827.76|816.96|827.65|816.85|827.9|817.1|827.57|816.77|4
1646625570000|2022-03-07 03:59:30|827.5|816.7|827.5|816.7|827.5|816.7|827.23|816.43|3
1646625580000|2022-03-07 03:59:40|827.84|817.04|827.65|816.85|827.84|817.04|827.65|816.85|2
1646625600000|2022-03-07 04:00:00|827.85|817.05|827.85|817.05|827.85|817.05|827.85|817.05|1
1646625610000|2022-03-07 04:00:10|827.65|816.85|827.85|817.05|827.85|817.05|827.65|816.85|2
1646625620000|2022-03-07 04:00:20|828.01|817.21|828.01|817.21|828.01|817.21|828.01|817.21|1
1646625630000|2022-03-07 04:00:30|827.9|817.1|827.75|816.95|827.9|817.1|827.75|816.95|2
1646625640000|2022-03-07 04:00:40|827.9|817.1|827.9|817.1|828.25|817.45|827.9|817.1|3
1646625650000|2022-03-07 04:00:50|828.4|817.6|827.9|817.1|828.4|817.6|827.9|817.1|2
1646625660000|2022-03-07 04:01:00|828.1|817.3|828.1|817.3|828.1|817.3|828.1|817.3|1
1646625690000|2022-03-07 04:01:30|828.6|817.8|828.84|818.04|828.84|818.04|828.6|817.8|2
1646625700000|2022-03-07 04:01:40|828.85|818.05|828.85|818.05|828.85|818.05|828.85|818.05|1
1646625720000|2022-03-07 04:02:00|828.65|817.85|828.65|817.85|828.65|817.85|828.65|817.85|1
1646625730000|2022-03-07 04:02:10|828.6|817.8|828.4|817.6|828.6|817.8|828.4|817.6|2
1646625740000|2022-03-07 04:02:20|827.9|817.1|827.9|817.1|827.9|817.1|827.9|817.1|1
1646625760000|2022-03-07 04:02:40|828.07|817.27|827.9|817.1|828.07|817.27|827.9|817.1|2
1646625770000|2022-03-07 04:02:50|828.4|817.6|828.4|817.6|828.4|817.6|828.4|817.6|1
1646625780000|2022-03-07 04:03:00|828.6|817.8|828.6|817.8|828.6|817.8|828.6|817.8|1
1646625790000|2022-03-07 04:03:10|828.45|817.65|828.45|817.65|828.45|817.65|828.45|817.65|1
1646625800000|2022-03-07 04:03:20|828.5|817.7|827.9|817.1|828.5|817.7|827.9|817.1|3
1646625820000|2022-03-07 04:03:40|827.76|816.96|827.26|816.46|827.9|817.1|827.26|816.46|7
1646625830000|2022-03-07 04:03:50|827.27|816.47|827.27|816.47|827.27|816.47|827.26|816.46|3
1646625840000|2022-03-07 04:04:00|827.26|816.46|827.64|816.84|827.64|816.84|827.07|816.27|5
1646625850000|2022-03-07 04:04:10|827.57|816.77|827.07|816.27|827.57|816.77|827.07|816.27|3
1646625860000|2022-03-07 04:04:20|827.06|816.26|827.06|816.26|827.06|816.26|827.06|816.26|1
1646625870000|2022-03-07 04:04:30|827.07|816.27|827.07|816.27|827.07|816.27|827.07|816.27|1
1646625930000|2022-03-07 04:05:30|827.57|816.77|827.57|816.77|827.57|816.77|827.57|816.77|1
1646625950000|2022-03-07 04:05:50|827.9|817.1|827.9|817.1|827.9|817.1|827.9|817.1|1
1646625960000|2022-03-07 04:06:00|827.73|816.93|827.07|816.27|827.73|816.93|827.06|816.26|6
1646626010000|2022-03-07 04:06:50|827.12|816.32|827.07|816.27|827.12|816.32|827.07|816.27|2
1646626020000|2022-03-07 04:07:00|827.12|816.32|827.12|816.32|827.12|816.32|827.12|816.32|1
1646626040000|2022-03-07 04:07:20|827.07|816.27|827.07|816.27|827.07|816.27|827.07|816.27|1
1646626080000|2022-03-07 04:08:00|827|816.2|827|816.2|827|816.2|827|816.2|1
1646626110000|2022-03-07 04:08:30|826.95|816.15|826.9|816.1|826.95|816.15|826.9|816.1|2
1646626130000|2022-03-07 04:08:50|826.85|816.05|826.85|816.05|826.85|816.05|826.85|816.05|1
1646626180000|2022-03-07 04:09:40|826.9|816.1|826.9|816.1|826.9|816.1|826.9|816.1|1
1646626200000|2022-03-07 04:10:00|826.66|815.86|826.16|815.36|826.66|815.86|826.16|815.36|7
1646626220000|2022-03-07 04:10:20|826.9|816.1|826.9|816.1|826.9|816.1|826.9|816.1|1
1646626250000|2022-03-07 04:10:50|827|816.2|827|816.2|827|816.2|827|816.2|1
1646626260000|2022-03-07 04:11:00|827.1|816.3|827.17|816.37|827.17|816.37|827.1|816.3|3
1646626270000|2022-03-07 04:11:10|827.57|816.77|827.57|816.77|827.57|816.77|827.57|816.77|1
1646626280000|2022-03-07 04:11:20|827.32|816.52|827.26|816.46|827.32|816.52|827.26|816.46|2
1646626290000|2022-03-07 04:11:30|827.1|816.3|827.26|816.46|827.26|816.46|827.1|816.3|3
1646626300000|2022-03-07 04:11:40|827.75|816.95|827.75|816.95|827.75|816.95|827.75|816.95|1
1646626310000|2022-03-07 04:11:50|827.7|816.9|827.26|816.46|827.7|816.9|827.26|816.46|5
1646626320000|2022-03-07 04:12:00|827.1|816.3|827.1|816.3|827.1|816.3|827.1|816.3|1
1646626330000|2022-03-07 04:12:10|827.23|816.43|827.31|816.51|827.31|816.51|827.1|816.3|3
1646626340000|2022-03-07 04:12:20|827.71|816.91|827.97|817.17|827.97|817.17|827.71|816.91|4
1646626360000|2022-03-07 04:12:40|828.03|817.23|827.82|817.02|828.6|817.8|827.82|817.02|8
1646626370000|2022-03-07 04:12:50|827.65|816.85|827.37|816.57|827.65|816.85|827.36|816.56|4
1646626380000|2022-03-07 04:13:00|827.75|816.95|828.84|818.04|828.84|818.04|827.75|816.95|6
1646626410000|2022-03-07 04:13:30|828.85|818.05|828.09|817.29|828.85|818.05|828.09|817.29|5
1646626420000|2022-03-07 04:13:40|828.03|817.23|828.03|817.23|828.03|817.23|828.03|817.23|1
1646626430000|2022-03-07 04:13:50|828.09|817.29|828.09|817.29|828.09|817.29|828.09|817.29|1
1646626440000|2022-03-07 04:14:00|828.65|817.85|828.65|817.85|828.65|817.85|828.65|817.85|1
1646626460000|2022-03-07 04:14:20|828.84|818.04|828.84|818.04|828.84|818.04|828.84|818.04|1
1646626480000|2022-03-07 04:14:40|828.7|817.9|828.18|817.38|828.7|817.9|828.18|817.38|4
1646626490000|2022-03-07 04:14:50|828.4|817.6|828.65|817.85|828.65|817.85|828.4|817.6|2
1646626500000|2022-03-07 04:15:00|828.75|817.95|828.75|817.95|828.75|817.95|828.75|817.95|1
1646626510000|2022-03-07 04:15:10|828.65|817.85|828.4|817.6|828.65|817.85|828.22|817.42|6
1646626520000|2022-03-07 04:15:20|828.75|817.95|828.75|817.95|828.75|817.95|828.75|817.95|1
1646626530000|2022-03-07 04:15:30|828.84|818.04|828.84|818.04|828.84|818.04|828.84|818.04|1
1646626540000|2022-03-07 04:15:40|828.85|818.05|828.85|818.05|828.85|818.05|828.85|818.05|1
1646626550000|2022-03-07 04:15:50|828.9|818.1|828.9|818.1|828.9|818.1|828.9|818.1|1
1646626560000|2022-03-07 04:16:00|829.75|818.95|829.75|818.95|829.75|818.95|829.75|818.95|1
1646626570000|2022-03-07 04:16:10|829.7|818.9|829.7|818.9|829.7|818.9|829.7|818.9|1
1646626590000|2022-03-07 04:16:30|829.55|818.75|829.9|819.1|829.9|819.1|829.55|818.75|2
1646626610000|2022-03-07 04:16:50|830|819.2|830.4|819.6|830.58|819.78|830|819.2|4
1646626620000|2022-03-07 04:17:00|830.23|819.43|830.23|819.43|830.23|819.43|830.23|819.43|1
1646626630000|2022-03-07 04:17:10|830.4|819.6|830.4|819.6|830.4|819.6|830.4|819.6|1
1646626640000|2022-03-07 04:17:20|831.2|820.4|831.2|820.4|831.2|820.4|831.2|820.4|1
1646626680000|2022-03-07 04:18:00|831.35|820.55|830.9|820.1|831.4|820.6|830.9|820.1|4
1646626700000|2022-03-07 04:18:20|831.4|820.6|831.4|820.6|831.4|820.6|831.4|820.6|1
1646626710000|2022-03-07 04:18:30|831.35|820.55|831.35|820.55|831.35|820.55|831.35|820.55|1
1646626720000|2022-03-07 04:18:40|831.4|820.6|831.4|820.6|831.5|820.7|831|820.2|4
1646626730000|2022-03-07 04:18:50|831.2|820.4|831.4|820.6|831.4|820.6|831.2|820.4|3
1646626780000|2022-03-07 04:19:40|831.6|820.8|831.5|820.7|831.6|820.8|831.5|820.7|3
1646626790000|2022-03-07 04:19:50|831.2|820.4|831.2|820.4|831.2|820.4|831.2|820.4|1
1646626800000|2022-03-07 04:20:00|831.15|820.35|830.9|820.1|831.15|820.35|830.9|820.1|2
1646626850000|2022-03-07 04:20:50|831.35|820.55|831.35|820.55|831.35|820.55|831.35|820.55|1
1646626860000|2022-03-07 04:21:00|831|820.2|831|820.2|831|820.2|831|820.2|1
1646626890000|2022-03-07 04:21:30|830.9|820.1|830.9|820.1|831.07|820.27|830.9|820.1|3
1646626900000|2022-03-07 04:21:40|831.08|820.28|831.4|820.6|831.4|820.6|831.08|820.28|3
1646626920000|2022-03-07 04:22:00|831.9|821.1|831.9|821.1|832.4|821.6|831.9|821.1|4
1646626930000|2022-03-07 04:22:10|831.88|821.08|831.75|820.95|831.88|821.08|831.75|820.95|2
1646626940000|2022-03-07 04:22:20|831.88|821.08|831.05|820.25|831.88|821.08|831.05|820.25|3
1646626960000|2022-03-07 04:22:40|831.65|820.85|831.6|820.8|831.65|820.85|831.6|820.8|2
1646626980000|2022-03-07 04:23:00|831.1|820.3|831.1|820.3|831.1|820.3|831.1|820.3|1
1646627000000|2022-03-07 04:23:20|830.9|820.1|830.9|820.1|830.9|820.1|830.9|820.1|1
1646627040000|2022-03-07 04:24:00|831|820.2|831|820.2|831|820.2|831|820.2|1
1646627050000|2022-03-07 04:24:10|830.9|820.1|830.9|820.1|830.9|820.1|830.9|820.1|1
1646627080000|2022-03-07 04:24:40|831|820.2|831|820.2|831|820.2|831|820.2|1
1646627120000|2022-03-07 04:25:20|830.9|820.1|830.9|820.1|830.9|820.1|830.9|820.1|1
1646627190000|2022-03-07 04:26:30|831.25|820.45|831.25|820.45|831.25|820.45|831.25|820.45|1
1646627200000|2022-03-07 04:26:40|830.98|820.18|831.8|821|831.8|821|830.98|820.18|4
1646627250000|2022-03-07 04:27:30|831.88|821.08|831.93|821.13|831.93|821.13|831.79|820.99|4
1646627260000|2022-03-07 04:27:40|831.5|820.7|831.5|820.7|831.5|820.7|831.5|820.7|1
1646627290000|2022-03-07 04:28:10|831.62|820.82|831.6|820.8|831.62|820.82|831.6|820.8|2
1646627320000|2022-03-07 04:28:40|831.88|821.08|831.88|821.08|831.88|821.08|831.88|821.08|1
1646627330000|2022-03-07 04:28:50|831.45|820.65|831.45|820.65|831.45|820.65|831.45|820.65|1
1646627340000|2022-03-07 04:29:00|831.55|820.75|831.55|820.75|831.55|820.75|831.55|820.75|1
1646627350000|2022-03-07 04:29:10|832.23|821.43|831.88|821.08|832.23|821.43|831.88|821.08|2
1646627360000|2022-03-07 04:29:20|831.89|821.09|831.88|821.08|831.89|821.09|831.88|821.08|2
1646627370000|2022-03-07 04:29:30|831.89|821.09|831.89|821.09|831.89|821.09|831.89|821.09|1
1646627390000|2022-03-07 04:29:50|831.88|821.08|831.89|821.09|831.89|821.09|831.88|821.08|6
1646627400000|2022-03-07 04:30:00|831.88|821.08|832.09|821.29|832.09|821.29|831.88|821.08|6
1646627410000|2022-03-07 04:30:10|832.04|821.24|832.04|821.24|832.04|821.24|832.04|821.24|1
1646627430000|2022-03-07 04:30:30|832.19|821.39|832.19|821.39|832.19|821.39|832.19|821.39|1
1646627450000|2022-03-07 04:30:50|832.09|821.29|832.09|821.29|832.09|821.29|832.09|821.29|1
1646627460000|2022-03-07 04:31:00|831.89|821.09|831.89|821.09|831.89|821.09|831.89|821.09|1
1646627470000|2022-03-07 04:31:10|831.55|820.75|831.05|820.25|831.55|820.75|831.05|820.25|2
1646627480000|2022-03-07 04:31:20|830.9|820.1|830.9|820.1|830.9|820.1|830.9|820.1|1
1646627520000|2022-03-07 04:32:00|831.05|820.25|831.4|820.6|831.4|820.6|830.9|820.1|4
1646627550000|2022-03-07 04:32:30|831.88|821.08|831.88|821.08|831.88|821.08|831.88|821.08|1
1646627640000|2022-03-07 04:34:00|831.89|821.09|831.89|821.09|831.89|821.09|831.88|821.08|5
1646627650000|2022-03-07 04:34:10|831.88|821.08|831.88|821.08|831.89|821.09|831.88|821.08|3
1646627660000|2022-03-07 04:34:20|831.89|821.09|831.9|821.1|831.9|821.1|831.88|821.08|5
1646627670000|2022-03-07 04:34:30|831.89|821.09|831.89|821.09|831.89|821.09|831.89|821.09|1
1646627680000|2022-03-07 04:34:40|831.88|821.08|831.9|821.1|832.05|821.25|831.88|821.08|6
1646627720000|2022-03-07 04:35:20|832.02|821.22|832.11|821.31|832.11|821.31|832.02|821.22|2
1646627730000|2022-03-07 04:35:30|832.18|821.38|832.23|821.43|832.23|821.43|832.18|821.38|2
1646627740000|2022-03-07 04:35:40|832.27|821.47|832.27|821.47|832.27|821.47|832.27|821.47|1
1646627750000|2022-03-07 04:35:50|832.3|821.5|832.3|821.5|832.3|821.5|832.3|821.5|1
1646627760000|2022-03-07 04:36:00|832.25|821.45|832.24|821.44|832.25|821.45|832.24|821.44|2
1646627790000|2022-03-07 04:36:30|832.14|821.34|832.14|821.34|832.14|821.34|832.14|821.34|1
1646627820000|2022-03-07 04:37:00|832.29|821.49|832.29|821.49|832.29|821.49|832.29|821.49|1
1646627830000|2022-03-07 04:37:10|831.89|821.09|831.89|821.09|831.89|821.09|831.89|821.09|1
1646627840000|2022-03-07 04:37:20|831.99|821.19|831.9|821.1|832|821.2|831.9|821.1|5
1646627880000|2022-03-07 04:38:00|831.5|820.7|831.5|820.7|831.5|820.7|831.5|820.7|1
1646627900000|2022-03-07 04:38:20|831.25|820.45|831.75|820.95|831.75|820.95|831.25|820.45|4
1646627910000|2022-03-07 04:38:30|831.77|820.97|831.77|820.97|831.77|820.97|831.77|820.97|1
1646627920000|2022-03-07 04:38:40|831.48|820.68|831.48|820.68|831.48|820.68|831.48|820.68|1
1646627930000|2022-03-07 04:38:50|831.5|820.7|831.43|820.63|831.5|820.7|831.43|820.63|2
1646627940000|2022-03-07 04:39:00|831.5|820.7|831.5|820.7|831.5|820.7|831.5|820.7|1
1646627990000|2022-03-07 04:39:50|831.45|820.65|831.5|820.7|831.5|820.7|831.45|820.65|2
1646628000000|2022-03-07 04:40:00|831.4|820.6|831.4|820.6|831.4|820.6|831.4|820.6|1
1646628010000|2022-03-07 04:40:10|831.1|820.3|829.9|819.1|831.1|820.3|829.9|819.1|4
1646628060000|2022-03-07 04:41:00|830.4|819.6|830.8|820|830.8|820|830.4|819.6|2
1646628120000|2022-03-07 04:42:00|830.9|820.1|830.9|820.1|830.9|820.1|830.9|820.1|1
1646628160000|2022-03-07 04:42:40|830.75|819.95|830.8|820|830.8|820|830.54|819.74|3
1646628180000|2022-03-07 04:43:00|830.4|819.6|830.4|819.6|830.58|819.78|830.4|819.6|3
1646628190000|2022-03-07 04:43:10|830.29|819.49|830.59|819.79|830.59|819.79|830.29|819.49|3
1646628200000|2022-03-07 04:43:20|830.9|820.1|830.9|820.1|830.9|820.1|830.9|820.1|1
1646628250000|2022-03-07 04:44:10|830.95|820.15|830.95|820.15|830.95|820.15|830.95|820.15|1
1646628280000|2022-03-07 04:44:40|831.18|820.38|831.18|820.38|831.18|820.38|831.18|820.38|1
1646628300000|2022-03-07 04:45:00|831.13|820.33|831.13|820.33|831.13|820.33|831.13|820.33|1
1646628340000|2022-03-07 04:45:40|830.9|820.1|830.9|820.1|830.9|820.1|830.9|820.1|1
1646628360000|2022-03-07 04:46:00|830.95|820.15|830.95|820.15|830.95|820.15|830.95|820.15|1
1646628390000|2022-03-07 04:46:30|831.1|820.3|831.1|820.3|831.1|820.3|831.1|820.3|1
1646628410000|2022-03-07 04:46:50|831.15|820.35|831.15|820.35|831.15|820.35|831.15|820.35|1
1646628430000|2022-03-07 04:47:10|831.1|820.3|830.9|820.1|831.1|820.3|830.9|820.1|2
1646628460000|2022-03-07 04:47:40|831.05|820.25|831.05|820.25|831.05|820.25|831.05|820.25|1
1646628480000|2022-03-07 04:48:00|831.15|820.35|831.15|820.35|831.15|820.35|831.15|820.35|1
1646628510000|2022-03-07 04:48:30|831.05|820.25|831.05|820.25|831.05|820.25|831.05|820.25|1
1646628540000|2022-03-07 04:49:00|831|820.2|831|820.2|831|820.2|831|820.2|1
1646628550000|2022-03-07 04:49:10|831.05|820.25|831.05|820.25|831.05|820.25|831.05|820.25|1
1646628580000|2022-03-07 04:49:40|831.1|820.3|831.1|820.3|831.1|820.3|831.1|820.3|1
1646628600000|2022-03-07 04:50:00|831.35|820.55|831.42|820.62|831.52|820.72|831.35|820.55|4
1646628660000|2022-03-07 04:51:00|831.75|820.95|831.75|820.95|831.75|820.95|831.75|820.95|1
1646628670000|2022-03-07 04:51:10|831.45|820.65|831.45|820.65|831.45|820.65|831.45|820.65|1
1646628690000|2022-03-07 04:51:30|831.35|820.55|831.37|820.57|831.37|820.57|831.35|820.55|2
1646628700000|2022-03-07 04:51:40|831.26|820.46|831.4|820.6|831.4|820.6|831.26|820.46|2
1646628720000|2022-03-07 04:52:00|831.36|820.56|831.31|820.51|831.4|820.6|831.31|820.51|3
1646628780000|2022-03-07 04:53:00|831.41|820.61|831.41|820.61|831.41|820.61|831.41|820.61|1
1646628790000|2022-03-07 04:53:10|831.6|820.8|831.21|820.41|831.6|820.8|831.1|820.3|3
1646628800000|2022-03-07 04:53:20|831.01|820.21|831.01|820.21|831.01|820.21|831.01|820.21|1
1646628820000|2022-03-07 04:53:40|831|820.2|831|820.2|831|820.2|831|820.2|1
1646628870000|2022-03-07 04:54:30|830.9|820.1|829.9|819.1|830.9|820.1|829.9|819.1|4
1646628880000|2022-03-07 04:54:40|829.79|818.99|829.79|818.99|829.79|818.99|829.79|818.99|1
1646628920000|2022-03-07 04:55:20|829.45|818.65|829.38|818.58|829.45|818.65|829.38|818.58|2
1646628940000|2022-03-07 04:55:40|828.99|818.19|828.2|817.4|828.99|818.19|828.2|817.4|3
1646628950000|2022-03-07 04:55:50|828.29|817.49|828.34|817.54|828.34|817.54|828.29|817.49|2
1646628980000|2022-03-07 04:56:20|828.45|817.65|828.45|817.65|828.45|817.65|828.45|817.65|1
1646628990000|2022-03-07 04:56:30|828.65|817.85|828.2|817.4|828.65|817.85|828.2|817.4|3
1646629010000|2022-03-07 04:56:50|828.24|817.44|828.24|817.44|828.24|817.44|828.24|817.44|1
1646629040000|2022-03-07 04:57:20|828.6|817.8|828.35|817.55|828.6|817.8|828.29|817.49|3
1646629090000|2022-03-07 04:58:10|828.29|817.49|828.29|817.49|828.29|817.49|828.29|817.49|1
1646629120000|2022-03-07 04:58:40|828.6|817.8|828.37|817.57|828.6|817.8|828.37|817.57|2
1646629130000|2022-03-07 04:58:50|828.6|817.8|829.9|819.1|829.9|819.1|828.6|817.8|4
1646629140000|2022-03-07 04:59:00|830.25|819.45|830.75|819.95|830.75|819.95|830.25|819.45|2
1646629150000|2022-03-07 04:59:10|830.4|819.6|830.4|819.6|830.4|819.6|830.4|819.6|1
1646629170000|2022-03-07 04:59:30|829.9|819.1|829.9|819.1|829.9|819.1|829.9|819.1|1
1646629200000|2022-03-07 05:00:00|829.85|819.05|829.8|819|829.85|819.05|829.8|819|2
1646629210000|2022-03-07 05:00:10|829.25|818.45|829.2|818.4|829.25|818.45|829.2|818.4|2
1646629220000|2022-03-07 05:00:20|829.15|818.35|829.3|818.5|829.3|818.5|829.15|818.35|2
1646629230000|2022-03-07 05:00:30|829.55|818.75|829.8|819|829.8|819|829.5|818.7|3
1646629240000|2022-03-07 05:00:40|829.9|819.1|829.9|819.1|829.9|819.1|829.9|819.1|1
1646629300000|2022-03-07 05:01:40|829.85|819.05|829.8|819|829.85|819.05|829.8|819|2
1646629310000|2022-03-07 05:01:50|829.1|818.3|829.1|818.3|829.1|818.3|829.1|818.3|1
1646629340000|2022-03-07 05:02:20|828.9|818.1|828.2|817.4|828.9|818.1|828.2|817.4|4
1646629350000|2022-03-07 05:02:30|828.15|817.35|828.15|817.35|828.15|817.35|828.15|817.35|1
1646629370000|2022-03-07 05:02:50|828.2|817.4|828.3|817.5|828.3|817.5|828.2|817.4|2
1646629380000|2022-03-07 05:03:00|828.2|817.4|828.2|817.4|828.2|817.4|828.2|817.4|1
1646629400000|2022-03-07 05:03:20|828.7|817.9|828.8|818|828.9|818.1|828.7|817.9|3
1646629410000|2022-03-07 05:03:30|828.9|818.1|828.73|817.93|828.9|818.1|828.73|817.93|2
1646629440000|2022-03-07 05:04:00|828.63|817.83|828.63|817.83|828.63|817.83|828.63|817.83|1
1646629450000|2022-03-07 05:04:10|828.75|817.95|828.75|817.95|828.75|817.95|828.75|817.95|1
1646629470000|2022-03-07 05:04:30|828.9|818.1|828.9|818.1|828.9|818.1|828.9|818.1|1
1646629490000|2022-03-07 05:04:50|828.15|817.35|828.15|817.35|828.15|817.35|828.15|817.35|1
1646629500000|2022-03-07 05:05:00|827.9|817.1|827.52|816.72|827.9|817.1|827.45|816.65|7
1646629520000|2022-03-07 05:05:20|827.82|817.02|827.82|817.02|827.82|817.02|827.82|817.02|1
1646629530000|2022-03-07 05:05:30|827.9|817.1|827.9|817.1|827.9|817.1|827.82|817.02|3
1646629590000|2022-03-07 05:06:30|827.86|817.06|827.82|817.02|827.86|817.06|827.82|817.02|2
1646629600000|2022-03-07 05:06:40|827.86|817.06|826.9|816.1|827.86|817.06|826.9|816.1|4
1646629650000|2022-03-07 05:07:30|826.75|815.95|826.9|816.1|826.9|816.1|826.75|815.95|4
1646629820000|2022-03-07 05:10:20|827.09|816.29|827.05|816.25|827.09|816.29|827.05|816.25|2
1646629830000|2022-03-07 05:10:30|826.9|816.1|827.4|816.6|827.4|816.6|826.9|816.1|4
1646629840000|2022-03-07 05:10:40|827.9|817.1|827.9|817.1|827.9|817.1|827.72|816.92|3
1646629850000|2022-03-07 05:10:50|827.85|817.05|827.85|817.05|827.85|817.05|827.85|817.05|1
1646629860000|2022-03-07 05:11:00|827.9|817.1|827.9|817.1|827.9|817.1|827.9|817.1|1
1646629900000|2022-03-07 05:11:40|827.63|816.83|827.08|816.28|827.63|816.83|827.08|816.28|3
1646629920000|2022-03-07 05:12:00|827.03|816.23|827.03|816.23|827.03|816.23|827.03|816.23|1
1646629930000|2022-03-07 05:12:10|827|816.2|827|816.2|827|816.2|827|816.2|1
1646629940000|2022-03-07 05:12:20|827.03|816.23|827.03|816.23|827.25|816.45|827.03|816.23|4
1646629950000|2022-03-07 05:12:30|827.16|816.36|827.53|816.73|827.53|816.73|827.03|816.23|4
1646629980000|2022-03-07 05:13:00|827.9|817.1|827.9|817.1|827.9|817.1|827.9|817.1|1
1646630030000|2022-03-07 05:13:50|828.4|817.6|828.4|817.6|828.4|817.6|828.4|817.6|1
1646630040000|2022-03-07 05:14:00|828.73|817.93|828.9|818.1|828.9|818.1|828.73|817.93|2
1646630080000|2022-03-07 05:14:40|828.62|817.82|828.62|817.82|828.9|818.1|828.62|817.82|3
1646630090000|2022-03-07 05:14:50|828.8|818|828.52|817.72|828.8|818|828.52|817.72|3
1646630100000|2022-03-07 05:15:00|828.12|817.32|828.52|817.72|828.52|817.72|828.12|817.32|3
1646630110000|2022-03-07 05:15:10|828.9|818.1|829.4|818.6|829.4|818.6|828.9|818.1|4
1646630120000|2022-03-07 05:15:20|829.9|819.1|829.9|819.1|829.9|819.1|829.9|819.1|1
1646630140000|2022-03-07 05:15:40|830.05|819.25|830.4|819.6|830.6|819.8|830.05|819.25|3
1646630160000|2022-03-07 05:16:00|829.9|819.1|830.4|819.6|830.4|819.6|829.9|819.1|3
1646630170000|2022-03-07 05:16:10|830.9|820.1|831.1|820.3|831.1|820.3|830.9|820.1|3
1646630180000|2022-03-07 05:16:20|831.6|820.8|831.45|820.65|831.6|820.8|831.1|820.3|3
1646630190000|2022-03-07 05:16:30|831.1|820.3|831|820.2|831.1|820.3|831|820.2|2
1646630210000|2022-03-07 05:16:50|831.05|820.25|831.16|820.36|831.16|820.36|831.05|820.25|2
1646630220000|2022-03-07 05:17:00|831.55|820.75|831.55|820.75|831.55|820.75|831.55|820.75|1
1646630280000|2022-03-07 05:18:00|831.67|820.87|831.67|820.87|831.67|820.87|831.67|820.87|1
1646630290000|2022-03-07 05:18:10|832.01|821.21|832.52|821.72|832.52|821.72|832|821.2|5
1646630310000|2022-03-07 05:18:30|832.9|822.1|832.52|821.72|832.9|822.1|832.52|821.72|3
1646630330000|2022-03-07 05:18:50|832.86|822.06|832.86|822.06|832.86|822.06|832.86|822.06|1
1646630340000|2022-03-07 05:19:00|832.9|822.1|832.9|822.1|832.9|822.1|832.9|822.1|1
1646630350000|2022-03-07 05:19:10|832.88|822.08|832.56|821.76|832.88|822.08|832.56|821.76|2
1646630360000|2022-03-07 05:19:20|832.46|821.66|832.9|822.1|832.9|822.1|832.46|821.66|5
1646630370000|2022-03-07 05:19:30|832.87|822.07|832.86|822.06|832.87|822.07|832.75|821.95|4
1646630380000|2022-03-07 05:19:40|832.2|821.4|832.2|821.4|832.7|821.9|832.2|821.4|6
1646630390000|2022-03-07 05:19:50|832.25|821.45|832.25|821.45|832.25|821.45|832.25|821.45|1
1646630400000|2022-03-07 05:20:00|832.35|821.55|832.86|822.06|832.86|822.06|832.35|821.55|3
1646630410000|2022-03-07 05:20:10|832.9|822.1|832.9|822.1|832.9|822.1|832.9|822.1|1
1646630430000|2022-03-07 05:20:30|833.1|822.3|832.9|822.1|833.1|822.3|832.9|822.1|2
1646630440000|2022-03-07 05:20:40|833.4|822.6|833.4|822.6|833.4|822.6|833.4|822.6|1
1646630450000|2022-03-07 05:20:50|833.48|822.68|834.09|823.29|834.13|823.33|833.48|822.68|4
1646630460000|2022-03-07 05:21:00|834.1|823.3|834.1|823.3|834.1|823.3|834.1|823.3|1
1646630480000|2022-03-07 05:21:20|834.09|823.29|834.21|823.41|834.21|823.41|834.09|823.29|3
1646630500000|2022-03-07 05:21:40|834.2|823.4|834.59|823.79|834.59|823.79|834.09|823.29|4
1646630510000|2022-03-07 05:21:50|834.7|823.9|834.7|823.9|834.7|823.9|834.7|823.9|1
1646630520000|2022-03-07 05:22:00|834.65|823.85|834.65|823.85|834.65|823.85|834.65|823.85|1
1646630530000|2022-03-07 05:22:10|834.59|823.79|834.59|823.79|834.59|823.79|834.59|823.79|1
1646630540000|2022-03-07 05:22:20|834.65|823.85|834.7|823.9|834.7|823.9|834.65|823.85|2
1646630560000|2022-03-07 05:22:40|834.65|823.85|834.65|823.85|834.65|823.85|834.65|823.85|1
1646630570000|2022-03-07 05:22:50|834.49|823.69|834.35|823.55|834.49|823.69|834.35|823.55|2
1646630580000|2022-03-07 05:23:00|834.15|823.35|834.16|823.36|834.35|823.55|834.15|823.35|4
1646630600000|2022-03-07 05:23:20|834.32|823.52|834.38|823.58|834.38|823.58|834.16|823.36|4
1646630610000|2022-03-07 05:23:30|834.27|823.47|834.27|823.47|834.27|823.47|834.27|823.47|1
1646630630000|2022-03-07 05:23:50|834|823.2|833.9|823.1|834|823.2|833.9|823.1|2
1646630640000|2022-03-07 05:24:00|833.4|822.6|833.4|822.6|833.4|822.6|833.4|822.6|1
1646630650000|2022-03-07 05:24:10|832.9|822.1|832.9|822.1|832.9|822.1|832.9|822.1|1
1646630730000|2022-03-07 05:25:30|832.75|821.95|832.9|822.1|832.9|822.1|832.75|821.95|2
1646630740000|2022-03-07 05:25:40|832.82|822.02|832.82|822.02|832.82|822.02|832.82|822.02|1
1646630750000|2022-03-07 05:25:50|832.75|821.95|832.77|821.97|832.77|821.97|832.75|821.95|2
1646630760000|2022-03-07 05:26:00|832.63|821.83|832.63|821.83|832.63|821.83|832.63|821.83|1
1646630770000|2022-03-07 05:26:10|832.67|821.87|832.77|821.97|832.77|821.97|832.67|821.87|3
1646630780000|2022-03-07 05:26:20|832.9|822.1|832.9|822.1|832.9|822.1|832.83|822.03|3
1646630790000|2022-03-07 05:26:30|832.83|822.03|832.51|821.71|832.83|822.03|832.51|821.71|4
1646630800000|2022-03-07 05:26:40|832.9|822.1|832.9|822.1|832.9|822.1|832.9|822.1|1
1646630810000|2022-03-07 05:26:50|832.45|821.65|832.4|821.6|832.45|821.65|831.95|821.15|4
1646630820000|2022-03-07 05:27:00|832.78|821.98|832.78|821.98|832.78|821.98|832.78|821.98|1
1646630830000|2022-03-07 05:27:10|832.9|822.1|832.9|822.1|832.9|822.1|832.9|822.1|1
1646630860000|2022-03-07 05:27:40|832.97|822.17|833.48|822.68|833.48|822.68|832.97|822.17|3
1646630880000|2022-03-07 05:28:00|833.5|822.7|833.1|822.3|833.5|822.7|833.1|822.3|3
1646630890000|2022-03-07 05:28:10|832.9|822.1|832.55|821.75|832.9|822.1|832.55|821.75|4
1646630900000|2022-03-07 05:28:20|832.42|821.62|832.77|821.97|832.77|821.97|832.42|821.62|2
1646630920000|2022-03-07 05:28:40|832.8|822|832.8|822|832.8|822|832.8|822|1
1646630940000|2022-03-07 05:29:00|832.85|822.05|832.85|822.05|832.85|822.05|832.85|822.05|1
1646630950000|2022-03-07 05:29:10|832.2|821.4|832.2|821.4|832.2|821.4|832.2|821.4|1
1646630980000|2022-03-07 05:29:40|832.15|821.35|832.1|821.3|832.15|821.35|832.1|821.3|2
1646630990000|2022-03-07 05:29:50|832.05|821.25|832.05|821.25|832.05|821.25|832.05|821.25|1
1646631000000|2022-03-07 05:30:00|831.9|821.1|831.9|821.1|831.9|821.1|831.9|821.1|1
1646631030000|2022-03-07 05:30:30|832.27|821.47|832.27|821.47|832.27|821.47|832.27|821.47|1
1646631040000|2022-03-07 05:30:40|832.47|821.67|832.42|821.62|832.47|821.67|832.42|821.62|2
1646631060000|2022-03-07 05:31:00|832.35|821.55|832.35|821.55|832.35|821.55|832.35|821.55|1
1646631070000|2022-03-07 05:31:10|832.1|821.3|831.9|821.1|832.1|821.3|831.9|821.1|2
1646631090000|2022-03-07 05:31:30|831.49|820.69|831.9|821.1|831.9|821.1|831.49|820.69|2
1646631100000|2022-03-07 05:31:40|831.45|820.65|830.95|820.15|831.45|820.65|830.95|820.15|2
1646631110000|2022-03-07 05:31:50|830.9|820.1|830.9|820.1|830.9|820.1|830.9|820.1|1
1646631120000|2022-03-07 05:32:00|830.95|820.15|830.95|820.15|830.95|820.15|830.95|820.15|1
1646631130000|2022-03-07 05:32:10|831|820.2|831|820.2|831|820.2|831|820.2|1
1646631160000|2022-03-07 05:32:40|831.27|820.47|831.4|820.6|831.4|820.6|831.27|820.47|2
1646631180000|2022-03-07 05:33:00|831.9|821.1|831.9|821.1|831.9|821.1|831.9|821.1|1
1646631240000|2022-03-07 05:34:00|831.94|821.14|831.94|821.14|831.94|821.14|831.94|821.14|1
1646631250000|2022-03-07 05:34:10|831.81|821.01|831.94|821.14|831.94|821.14|831.81|821.01|2
1646631260000|2022-03-07 05:34:20|831.92|821.12|831.9|821.1|831.92|821.12|831.73|820.93|7
1646631280000|2022-03-07 05:34:40|832|821.2|832|821.2|832|821.2|832|821.2|1
1646631300000|2022-03-07 05:35:00|831.9|821.1|831.94|821.14|831.94|821.14|831.9|821.1|2
1646631310000|2022-03-07 05:35:10|831.9|821.1|831.9|821.1|831.9|821.1|831.9|821.1|1
1646631320000|2022-03-07 05:35:20|831.78|820.98|831.78|820.98|831.78|820.98|831.78|820.98|1
1646631330000|2022-03-07 05:35:30|831.66|820.86|831.66|820.86|831.8|821|831.66|820.86|3
1646631350000|2022-03-07 05:35:50|831.9|821.1|831.9|821.1|831.9|821.1|831.9|821.1|1
1646631400000|2022-03-07 05:36:40|831.75|820.95|831.9|821.1|831.9|821.1|831.36|820.56|6
1646631420000|2022-03-07 05:37:00|832.11|821.31|832.11|821.31|832.11|821.31|832.11|821.31|1
1646631430000|2022-03-07 05:37:10|832.07|821.27|832.65|821.85|832.65|821.85|832.07|821.27|4
1646631440000|2022-03-07 05:37:20|832.9|822.1|832.9|822.1|832.9|822.1|832.9|822.1|1
1646631480000|2022-03-07 05:38:00|832.4|821.6|832.04|821.24|832.4|821.6|831.99|821.19|3
1646631490000|2022-03-07 05:38:10|832.49|821.69|832.9|822.1|832.9|822.1|832.49|821.69|3
1646631510000|2022-03-07 05:38:30|832.8|822|832.9|822.1|832.9|822.1|832.8|822|2
1646631540000|2022-03-07 05:39:00|832.75|821.95|832.75|821.95|832.75|821.95|832.75|821.95|1
1646631550000|2022-03-07 05:39:10|832.5|821.7|832.92|822.12|832.92|822.12|832.5|821.7|3
1646631560000|2022-03-07 05:39:20|833.1|822.3|833.1|822.3|833.1|822.3|833.1|822.3|1
1646631570000|2022-03-07 05:39:30|833.3|822.5|832.98|822.18|833.3|822.5|832.9|822.1|6
1646631600000|2022-03-07 05:40:00|833.1|822.3|833.1|822.3|833.1|822.3|833.1|822.3|1
1646631650000|2022-03-07 05:40:50|833.2|822.4|833.2|822.4|833.2|822.4|833.2|822.4|1
1646631670000|2022-03-07 05:41:10|833.3|822.5|833.3|822.5|833.3|822.5|833.3|822.5|1
1646631710000|2022-03-07 05:41:50|833.25|822.45|833.25|822.45|833.25|822.45|833.25|822.45|1
1646631720000|2022-03-07 05:42:00|833.35|822.55|833.9|823.1|833.9|823.1|833.35|822.55|3
1646631730000|2022-03-07 05:42:10|833.45|822.65|833.45|822.65|833.45|822.65|833.45|822.65|1
1646631780000|2022-03-07 05:43:00|833.2|822.4|833.2|822.4|833.2|822.4|833.2|822.4|1
1646631810000|2022-03-07 05:43:30|833.04|822.24|832.9|822.1|833.04|822.24|832.75|821.95|3
1646631820000|2022-03-07 05:43:40|831.99|821.19|831.99|821.19|831.99|821.19|831.99|821.19|1
1646631870000|2022-03-07 05:44:30|832.22|821.42|832.22|821.42|832.22|821.42|832.22|821.42|1
1646631880000|2022-03-07 05:44:40|832.35|821.55|832.75|821.95|832.75|821.95|832.35|821.55|2
1646631890000|2022-03-07 05:44:50|832.72|821.92|832.37|821.57|832.72|821.92|832.37|821.57|2
1646631900000|2022-03-07 05:45:00|832.27|821.47|832.72|821.92|832.72|821.92|832.27|821.47|2
1646631910000|2022-03-07 05:45:10|832.9|822.1|832.9|822.1|832.9|822.1|832.9|822.1|1
1646631950000|2022-03-07 05:45:50|832.82|822.02|832.79|821.99|832.82|822.02|832.42|821.62|4
1646631960000|2022-03-07 05:46:00|832.9|822.1|832.85|822.05|832.9|822.1|832.85|822.05|2
1646631970000|2022-03-07 05:46:10|832.9|822.1|832.9|822.1|832.9|822.1|832.9|822.1|1
1646631990000|2022-03-07 05:46:30|832.78|821.98|832.9|822.1|832.9|822.1|832.78|821.98|2
1646632000000|2022-03-07 05:46:40|832.73|821.93|832.37|821.57|832.73|821.93|832.37|821.57|2
1646632010000|2022-03-07 05:46:50|832.2|821.4|832.2|821.4|832.2|821.4|832.2|821.4|1
1646632020000|2022-03-07 05:47:00|832.1|821.3|832.15|821.35|832.35|821.55|832.1|821.3|4
1646632040000|2022-03-07 05:47:20|832.27|821.47|832.72|821.92|832.72|821.92|832.27|821.47|2
1646632050000|2022-03-07 05:47:30|832.9|822.1|832.9|822.1|832.9|822.1|832.9|822.1|1
1646632070000|2022-03-07 05:47:50|832.6|821.8|832.37|821.57|832.9|822.1|832.37|821.57|9
1646632080000|2022-03-07 05:48:00|832.27|821.47|832.27|821.47|832.27|821.47|832.27|821.47|1
1646632100000|2022-03-07 05:48:20|832.2|821.4|832.2|821.4|832.2|821.4|832.2|821.4|1
1646632120000|2022-03-07 05:48:40|832.58|821.78|832.6|821.8|832.6|821.8|832.58|821.78|2
1646632140000|2022-03-07 05:49:00|832.62|821.82|832|821.2|832.62|821.82|832|821.2|3
1646632160000|2022-03-07 05:49:20|831.9|821.1|831.9|821.1|831.9|821.1|831.9|821.1|1
1646632190000|2022-03-07 05:49:50|831.85|821.05|831.85|821.05|831.85|821.05|831.85|821.05|1
1646632200000|2022-03-07 05:50:00|831.9|821.1|831.9|821.1|831.9|821.1|831.9|821.1|1
1646632230000|2022-03-07 05:50:30|831.75|820.95|831.9|821.1|831.9|821.1|831.75|820.95|2
1646632240000|2022-03-07 05:50:40|832.01|821.21|832.52|821.72|832.52|821.72|832.01|821.21|2
1646632260000|2022-03-07 05:51:00|832.54|821.74|832.17|821.37|832.54|821.74|832.17|821.37|3
1646632270000|2022-03-07 05:51:10|832.52|821.72|832.52|821.72|832.52|821.72|832.52|821.72|1
1646632280000|2022-03-07 05:51:20|832.12|821.32|832.52|821.72|832.52|821.72|832.12|821.32|2
1646632320000|2022-03-07 05:52:00|832.9|822.1|832.9|822.1|832.9|822.1|832.9|822.1|1
1646632340000|2022-03-07 05:52:20|832.84|822.04|832.79|821.99|832.9|822.1|832.79|821.99|3
1646632360000|2022-03-07 05:52:40|832.1|821.3|832.1|821.3|832.1|821.3|832.1|821.3|1
1646632380000|2022-03-07 05:53:00|832|821.2|831.9|821.1|832|821.2|831.75|820.95|4
1646632390000|2022-03-07 05:53:10|831.82|821.02|831.82|821.02|831.82|821.02|831.82|821.02|1
1646632410000|2022-03-07 05:53:30|831.32|820.52|831.82|821.02|831.82|821.02|831.32|820.52|4
1646632430000|2022-03-07 05:53:50|831.75|820.95|831.75|820.95|831.75|820.95|831.75|820.95|1
1646632440000|2022-03-07 05:54:00|831.82|821.02|831.82|821.02|831.84|821.04|831.69|820.89|5
1646632460000|2022-03-07 05:54:20|831.9|821.1|831.9|821.1|831.9|821.1|831.9|821.1|1
1646632500000|2022-03-07 05:55:00|832.15|821.35|832.2|821.4|832.2|821.4|832.15|821.35|2
1646632510000|2022-03-07 05:55:10|832|821.2|832|821.2|832|821.2|832|821.2|1
1646632530000|2022-03-07 05:55:30|831.9|821.1|831.9|821.1|831.9|821.1|831.9|821.1|1
1646632540000|2022-03-07 05:55:40|832.15|821.35|832.15|821.35|832.15|821.35|832.15|821.35|1
1646632550000|2022-03-07 05:55:50|832.25|821.45|832.8|822|832.8|822|832.25|821.45|3
1646632560000|2022-03-07 05:56:00|832.9|822.1|832.9|822.1|832.9|822.1|832.9|822.1|1
1646632580000|2022-03-07 05:56:20|832.76|821.96|831.95|821.15|832.76|821.96|831.95|821.15|6
1646632600000|2022-03-07 05:56:40|832.05|821.25|832.05|821.25|832.05|821.25|832.05|821.25|1
1646632610000|2022-03-07 05:56:50|831.95|821.15|831.95|821.15|831.95|821.15|831.95|821.15|1
1646632670000|2022-03-07 05:57:50|831.9|821.1|831.9|821.1|831.9|821.1|831.9|821.1|1
1646632690000|2022-03-07 05:58:10|831.77|820.97|831.6|820.8|831.77|820.97|831.6|820.8|2
1646632700000|2022-03-07 05:58:20|831.2|820.4|831.2|820.4|831.2|820.4|831.2|820.4|1
1646632710000|2022-03-07 05:58:30|831.05|820.25|831.05|820.25|831.05|820.25|831.05|820.25|1
1646632740000|2022-03-07 05:59:00|830.9|820.1|830.9|820.1|830.9|820.1|830.9|820.1|1
1646632770000|2022-03-07 05:59:30|829.9|819.1|829.9|819.1|829.9|819.1|829.9|819.1|1
1646632780000|2022-03-07 05:59:40|830.28|819.48|830.75|819.95|830.75|819.95|830.28|819.48|2
1646632790000|2022-03-07 05:59:50|830.9|820.1|830.9|820.1|830.9|820.1|830.9|820.1|1
1646632990000|2022-03-07 06:03:10|830.85|820.05|830.85|820.05|830.85|820.05|830.77|819.97|3
1646633000000|2022-03-07 06:03:20|830.87|820.07|830.87|820.07|830.87|820.07|830.87|820.07|1
1646633040000|2022-03-07 06:04:00|830.9|820.1|831.08|820.28|831.08|820.28|830.9|820.1|2
1646633050000|2022-03-07 06:04:10|831.3|820.5|831.55|820.75|831.55|820.75|831.3|820.5|2
1646633060000|2022-03-07 06:04:20|831.3|820.5|831.3|820.5|831.3|820.5|831.3|820.5|1
1646633070000|2022-03-07 06:04:30|831.35|820.55|831.35|820.55|831.35|820.55|831.35|820.55|1
1646633090000|2022-03-07 06:04:50|831.8|821|831.8|821|831.8|821|831.8|821|1
1646633100000|2022-03-07 06:05:00|831.9|821.1|831.9|821.1|831.9|821.1|831.84|821.04|3
1646633140000|2022-03-07 06:05:40|832|821.2|831.9|821.1|832|821.2|831.65|820.85|3
1646633150000|2022-03-07 06:05:50|831.8|821|831.9|821.1|831.9|821.1|831.8|821|3
1646633210000|2022-03-07 06:06:50|831.85|821.05|831.8|821|831.85|821.05|831.8|821|2
1646633220000|2022-03-07 06:07:00|831.25|820.45|831.67|820.87|831.67|820.87|831.25|820.45|3
1646633230000|2022-03-07 06:07:10|831.3|820.5|831.8|821|831.8|821|831.3|820.5|4
1646633240000|2022-03-07 06:07:20|831.9|821.1|831.9|821.1|831.9|821.1|831.9|821.1|1
1646633320000|2022-03-07 06:08:40|832|821.2|832|821.2|832|821.2|832|821.2|1
1646633330000|2022-03-07 06:08:50|832.21|821.41|832.73|821.93|832.9|822.1|832.21|821.41|4
1646633340000|2022-03-07 06:09:00|832.61|821.81|832.61|821.81|832.61|821.81|832.61|821.81|1
1646633350000|2022-03-07 06:09:10|832.46|821.66|832.61|821.81|832.61|821.81|832.46|821.66|2
1646633360000|2022-03-07 06:09:20|832.77|821.97|832.61|821.81|832.77|821.97|832.61|821.81|2
1646633370000|2022-03-07 06:09:30|832.9|822.1|832.9|822.1|832.9|822.1|832.9|822.1|1
1646633380000|2022-03-07 06:09:40|832.89|822.09|832.5|821.7|832.89|822.09|832.5|821.7|3
1646633410000|2022-03-07 06:10:10|832.6|821.8|832.9|822.1|832.9|822.1|832.6|821.8|2
1646633450000|2022-03-07 06:10:50|833.2|822.4|833.2|822.4|833.2|822.4|833.2|822.4|1
1646633460000|2022-03-07 06:11:00|833.15|822.35|833.79|822.99|833.79|822.99|833.15|822.35|4
1646633470000|2022-03-07 06:11:10|833.29|822.49|833.29|822.49|833.29|822.49|833.29|822.49|1
1646633490000|2022-03-07 06:11:30|833.1|822.3|833.1|822.3|833.1|822.3|833.1|822.3|1
1646633520000|2022-03-07 06:12:00|833.05|822.25|833.05|822.25|833.05|822.25|833.05|822.25|1
1646633540000|2022-03-07 06:12:20|832.9|822.1|832.9|822.1|832.9|822.1|832.9|822.1|1
1646633560000|2022-03-07 06:12:40|832.8|822|832.8|822|832.8|822|832.8|822|1
1646633570000|2022-03-07 06:12:50|832.9|822.1|832.5|821.7|832.9|822.1|832.4|821.6|6
1646633590000|2022-03-07 06:13:10|832.3|821.5|832.3|821.5|832.3|821.5|832.3|821.5|1
1646633600000|2022-03-07 06:13:20|832.15|821.35|832.15|821.35|832.15|821.35|832.15|821.35|1
1646633620000|2022-03-07 06:13:40|831.9|821.1|831.71|820.91|831.9|821.1|831.71|820.91|2
1646633630000|2022-03-07 06:13:50|831.21|820.41|831.21|820.41|831.21|820.41|831.21|820.41|1
1646633640000|2022-03-07 06:14:00|831.07|820.27|831.08|820.28|831.08|820.28|831.07|820.27|2
1646633650000|2022-03-07 06:14:10|831.35|820.55|831.35|820.55|831.35|820.55|831.35|820.55|1
1646633660000|2022-03-07 06:14:20|831.08|820.28|831.46|820.66|831.46|820.66|831.08|820.28|3
1646633670000|2022-03-07 06:14:30|831.14|820.34|831.21|820.41|831.21|820.41|831.14|820.34|2
1646633690000|2022-03-07 06:14:50|831.4|820.6|831.18|820.38|831.4|820.6|831.18|820.38|2
1646633700000|2022-03-07 06:15:00|831.02|820.22|831.17|820.37|831.18|820.38|831.02|820.22|3
1646633720000|2022-03-07 06:15:20|831.05|820.25|830.9|820.1|831.05|820.25|830.9|820.1|2
1646633730000|2022-03-07 06:15:30|831.09|820.29|831.15|820.35|831.32|820.52|831.09|820.29|3
1646633740000|2022-03-07 06:15:40|830.95|820.15|830.98|820.18|830.98|820.18|830.9|820.1|4
1646633750000|2022-03-07 06:15:50|831.45|820.65|831.54|820.74|831.54|820.74|831.38|820.58|3
1646633760000|2022-03-07 06:16:00|831.8|821|831.8|821|831.8|821|831.8|821|1
1646633770000|2022-03-07 06:16:10|831.48|820.68|831.48|820.68|831.48|820.68|831.48|820.68|1
1646633780000|2022-03-07 06:16:20|831.6|820.8|831.6|820.8|831.6|820.8|831.6|820.8|1
1646633790000|2022-03-07 06:16:30|831.48|820.68|831.9|821.1|831.9|821.1|831.48|820.68|2
1646633900000|2022-03-07 06:18:20|831.95|821.15|832.4|821.6|832.4|821.6|831.95|821.15|4
1646633910000|2022-03-07 06:18:30|832.78|821.98|832.9|822.1|832.9|822.1|832.78|821.98|2
1646633940000|2022-03-07 06:19:00|832.85|822.05|832.85|822.05|832.85|822.05|832.85|822.05|1
1646633950000|2022-03-07 06:19:10|832.73|821.93|832.4|821.6|832.73|821.93|832.4|821.6|2
1646633960000|2022-03-07 06:19:20|832.33|821.53|832.25|821.45|832.34|821.54|832.25|821.45|3
1646633970000|2022-03-07 06:19:30|832.35|821.55|832.25|821.45|832.35|821.55|832.25|821.45|2
1646633980000|2022-03-07 06:19:40|832.9|822.1|832.9|822.1|832.9|822.1|832.9|822.1|1
1646634000000|2022-03-07 06:20:00|833.3|822.5|833|822.2|833.3|822.5|832.9|822.1|3
1646634010000|2022-03-07 06:20:10|832.9|822.1|832.73|821.93|832.9|822.1|832.65|821.85|4
1646634020000|2022-03-07 06:20:20|832.28|821.48|832.28|821.48|832.28|821.48|832.28|821.48|1
1646634030000|2022-03-07 06:20:30|832.22|821.42|832.67|821.87|832.67|821.87|832.22|821.42|2
1646634040000|2022-03-07 06:20:40|832.9|822.1|832.9|822.1|832.9|822.1|832.9|822.1|1
1646634050000|2022-03-07 06:20:50|833.17|822.37|833.9|823.1|833.9|823.1|833.17|822.37|6
1646634060000|2022-03-07 06:21:00|833.4|822.6|832.9|822.1|833.4|822.6|832.9|822.1|2
1646634070000|2022-03-07 06:21:10|832.8|822|832.21|821.41|832.9|822.1|832.21|821.41|6
1646634080000|2022-03-07 06:21:20|832.17|821.37|832.55|821.75|832.55|821.75|832.17|821.37|6
1646634090000|2022-03-07 06:21:30|832.65|821.85|832.22|821.42|832.67|821.87|832.22|821.42|4
1646634100000|2022-03-07 06:21:40|832.6|821.8|832.67|821.87|832.67|821.87|832.5|821.7|5
1646634120000|2022-03-07 06:22:00|832.32|821.52|832.8|822|832.8|822|832.27|821.47|3
1646634170000|2022-03-07 06:22:50|832.7|821.9|832.7|821.9|832.7|821.9|832.7|821.9|1
1646634180000|2022-03-07 06:23:00|832.5|821.7|832.5|821.7|832.5|821.7|832.5|821.7|1
1646634190000|2022-03-07 06:23:10|832.35|821.55|832.35|821.55|832.35|821.55|832.35|821.55|1
1646634200000|2022-03-07 06:23:20|831.95|821.15|831.95|821.15|831.95|821.15|831.95|821.15|1
1646634220000|2022-03-07 06:23:40|831.9|821.1|831.9|821.1|831.9|821.1|831.9|821.1|1
1646634310000|2022-03-07 06:25:10|832.07|821.27|832.07|821.27|832.07|821.27|832.07|821.27|1
1646634320000|2022-03-07 06:25:20|832.12|821.32|832|821.2|832.12|821.32|832|821.2|2
1646634330000|2022-03-07 06:25:30|832.4|821.6|832.4|821.6|832.4|821.6|832.4|821.6|1
1646634340000|2022-03-07 06:25:40|832.9|822.1|832.9|822.1|832.9|822.1|832.9|822.1|1
1646634370000|2022-03-07 06:26:10|832.69|821.89|832.8|822|832.8|822|832.69|821.89|2
1646634380000|2022-03-07 06:26:20|832.9|822.1|832.9|822.1|832.9|822.1|832.9|822.1|1
1646634390000|2022-03-07 06:26:30|832.69|821.89|832.8|822|832.8|822|832.69|821.89|2
1646634420000|2022-03-07 06:27:00|832.9|822.1|832.9|822.1|832.9|822.1|832.9|822.1|1
1646634500000|2022-03-07 06:28:20|833|822.2|833|822.2|833|822.2|833|822.2|1
1646634510000|2022-03-07 06:28:30|832.93|822.13|833|822.2|833|822.2|832.93|822.13|2
1646634560000|2022-03-07 06:29:20|833.5|822.7|833.5|822.7|833.9|823.1|833.5|822.7|4
1646634570000|2022-03-07 06:29:30|833.2|822.4|833.69|822.89|833.69|822.89|833.2|822.4|4
1646634580000|2022-03-07 06:29:40|833.8|823|833.5|822.7|833.8|823|833.5|822.7|2
1646634590000|2022-03-07 06:29:50|833.48|822.68|833.5|822.7|833.5|822.7|833.48|822.68|2
1646634600000|2022-03-07 06:30:00|833.85|823.05|833.85|823.05|833.85|823.05|833.85|823.05|1
1646634610000|2022-03-07 06:30:10|833.5|822.7|833.5|822.7|833.5|822.7|833.5|822.7|1
1646634630000|2022-03-07 06:30:30|833|822.2|832.9|822.1|833|822.2|832.9|822.1|2
1646634660000|2022-03-07 06:31:00|833.07|822.27|833.4|822.6|833.4|822.6|833.07|822.27|2
1646634670000|2022-03-07 06:31:10|833.9|823.1|834.08|823.28|834.08|823.28|833.9|823.1|3
1646634700000|2022-03-07 06:31:40|834.58|823.78|834.58|823.78|834.58|823.78|834.58|823.78|1
1646634710000|2022-03-07 06:31:50|834.8|824|834.8|824|834.8|824|834.8|824|1
1646634720000|2022-03-07 06:32:00|834.65|823.85|834.65|823.85|834.65|823.85|834.65|823.85|1
1646634730000|2022-03-07 06:32:10|834.75|823.95|834.75|823.95|834.75|823.95|834.75|823.95|1
1646634740000|2022-03-07 06:32:20|834.7|823.9|834.65|823.85|834.7|823.9|834.65|823.85|2
1646634760000|2022-03-07 06:32:40|834.6|823.8|834.65|823.85|834.65|823.85|834.6|823.8|2
1646634770000|2022-03-07 06:32:50|834.6|823.8|834.6|823.8|834.6|823.8|834.6|823.8|1
1646634790000|2022-03-07 06:33:10|834.65|823.85|834.65|823.85|834.65|823.85|834.65|823.85|1
1646634820000|2022-03-07 06:33:40|834.75|823.95|834.9|824.1|835.2|824.4|834.75|823.95|4
1646634830000|2022-03-07 06:33:50|835.28|824.48|835.9|825.1|835.9|825.1|835.28|824.48|4
1646634840000|2022-03-07 06:34:00|835.5|824.7|835.49|824.69|835.5|824.7|835.49|824.69|2
1646634850000|2022-03-07 06:34:10|834.99|824.19|834.99|824.19|834.99|824.19|834.99|824.19|1
1646634900000|2022-03-07 06:35:00|835.35|824.55|834.99|824.19|835.35|824.55|834.99|824.19|2
1646634950000|2022-03-07 06:35:50|835.43|824.63|835.43|824.63|835.43|824.63|835.43|824.63|1
1646634990000|2022-03-07 06:36:30|835.44|824.64|835.41|824.61|835.59|824.79|835.05|824.25|5
1646635020000|2022-03-07 06:37:00|835.45|824.65|835.45|824.65|835.45|824.65|835.45|824.65|1
1646635040000|2022-03-07 06:37:20|835.84|825.04|835.84|825.04|835.84|825.04|835.84|825.04|1
1646635050000|2022-03-07 06:37:30|835.9|825.1|835.9|825.1|835.9|825.1|835.9|825.1|1
1646635060000|2022-03-07 06:37:40|835.84|825.04|835.93|825.13|835.93|825.13|835.84|825.04|2
1646635080000|2022-03-07 06:38:00|836.04|825.24|836.04|825.24|836.04|825.24|836.04|825.24|1
1646635090000|2022-03-07 06:38:10|836.24|825.44|836.74|825.94|836.74|825.94|836.24|825.44|2
1646635110000|2022-03-07 06:38:30|836.9|826.1|836.9|826.1|836.9|826.1|836.74|825.94|3
1646635130000|2022-03-07 06:38:50|836.15|825.35|836.4|825.6|836.4|825.6|836.15|825.35|3
1646635140000|2022-03-07 06:39:00|836.1|825.3|836.1|825.3|836.1|825.3|836.1|825.3|1
1646635150000|2022-03-07 06:39:10|836.4|825.6|836.35|825.55|836.4|825.6|836.35|825.55|4
1646635160000|2022-03-07 06:39:20|836.45|825.65|836.45|825.65|836.45|825.65|836.45|825.65|1
1646635180000|2022-03-07 06:39:40|836.2|825.4|836.2|825.4|836.2|825.4|836.2|825.4|1
1646635210000|2022-03-07 06:40:10|835.9|825.1|835.9|825.1|835.9|825.1|835.9|825.1|1
1646635270000|2022-03-07 06:41:10|835.96|825.16|835.96|825.16|835.96|825.16|835.96|825.16|1
1646635280000|2022-03-07 06:41:20|836.05|825.25|836.05|825.25|836.05|825.25|836.05|825.25|1
1646635300000|2022-03-07 06:41:40|836.55|825.75|836.55|825.75|836.55|825.75|836.55|825.75|1
1646635320000|2022-03-07 06:42:00|836.65|825.85|836.65|825.85|836.65|825.85|836.65|825.85|1
1646635340000|2022-03-07 06:42:20|836.55|825.75|836.55|825.75|836.55|825.75|836.55|825.75|1
1646635350000|2022-03-07 06:42:30|836.6|825.8|836.65|825.85|836.65|825.85|836.6|825.8|2
1646635360000|2022-03-07 06:42:40|836.75|825.95|836.75|825.95|836.75|825.95|836.75|825.95|1
1646635380000|2022-03-07 06:43:00|836.8|826|836.8|826|836.8|826|836.8|826|1
1646635390000|2022-03-07 06:43:10|836.88|826.08|836.88|826.08|836.88|826.08|836.88|826.08|1
1646635410000|2022-03-07 06:43:30|836.98|826.18|836.98|826.18|836.98|826.18|836.98|826.18|1
1646635430000|2022-03-07 06:43:50|837.05|826.25|837.05|826.25|837.05|826.25|837.05|826.25|1
1646635440000|2022-03-07 06:44:00|837|826.2|837|826.2|837|826.2|837|826.2|1
1646635450000|2022-03-07 06:44:10|837.05|826.25|837.05|826.25|837.05|826.25|837.05|826.25|1
1646635460000|2022-03-07 06:44:20|837.12|826.32|837.3|826.5|837.3|826.5|837.12|826.32|2
1646635470000|2022-03-07 06:44:30|837.12|826.32|837.23|826.43|837.23|826.43|837.12|826.32|2
1646635480000|2022-03-07 06:44:40|837.25|826.45|837.23|826.43|837.25|826.45|837.23|826.43|2
1646635490000|2022-03-07 06:44:50|837.2|826.4|837.16|826.36|837.23|826.43|837.16|826.36|5
1646635500000|2022-03-07 06:45:00|837.35|826.55|837.23|826.43|837.35|826.55|837.23|826.43|2
1646635510000|2022-03-07 06:45:10|837.21|826.41|837.23|826.43|837.23|826.43|837.2|826.4|3
1646635520000|2022-03-07 06:45:20|837.24|826.44|837.23|826.43|837.24|826.44|837.23|826.43|2
1646635530000|2022-03-07 06:45:30|837.28|826.48|837.3|826.5|837.35|826.55|837.28|826.48|3
1646635540000|2022-03-07 06:45:40|837.55|826.75|837.9|827.1|837.9|827.1|837.55|826.75|2
1646635590000|2022-03-07 06:46:30|837.85|827.05|837.85|827.05|837.85|827.05|837.85|827.05|1
1646635620000|2022-03-07 06:47:00|837.9|827.1|837.9|827.1|837.9|827.1|837.9|827.1|1
1646635640000|2022-03-07 06:47:20|838.02|827.22|838.02|827.22|838.16|827.36|838.02|827.22|3
1646635680000|2022-03-07 06:48:00|838|827.2|838|827.2|838|827.2|838|827.2|1
1646635690000|2022-03-07 06:48:10|838.02|827.22|837.93|827.13|838.02|827.22|837.93|827.13|2
1646635700000|2022-03-07 06:48:20|838.02|827.22|837.15|826.35|838.02|827.22|837.15|826.35|2
1646635710000|2022-03-07 06:48:30|836.9|826.1|835|824.2|836.9|826.1|835|824.2|6
1646635720000|2022-03-07 06:48:40|834.9|824.1|834.9|824.1|834.9|824.1|834.9|824.1|1
1646635730000|2022-03-07 06:48:50|835.02|824.22|834.9|824.1|835.02|824.22|834.9|824.1|2
1646635740000|2022-03-07 06:49:00|834.73|823.93|833.9|823.1|834.73|823.93|833.9|823.1|4
1646635770000|2022-03-07 06:49:30|834.07|823.27|834.9|824.1|834.9|824.1|834.07|823.27|3
1646635780000|2022-03-07 06:49:40|835.08|824.28|835.08|824.28|835.08|824.28|835.08|824.28|1
1646635790000|2022-03-07 06:49:50|835.3|824.5|835.9|825.1|835.9|825.1|835.3|824.5|3
1646635830000|2022-03-07 06:50:30|836.09|825.29|835.9|825.1|836.09|825.29|835.9|825.1|2
1646635840000|2022-03-07 06:50:40|835.98|825.18|835.9|825.1|835.98|825.18|835.9|825.1|2
1646635870000|2022-03-07 06:51:10|836.4|825.6|836.8|826|836.8|826|836.4|825.6|2
1646635900000|2022-03-07 06:51:40|836.57|825.77|836.57|825.77|836.75|825.95|836.47|825.67|4
1646635910000|2022-03-07 06:51:50|836.9|826.1|836.9|826.1|836.9|826.1|836.9|826.1|1
1646635940000|2022-03-07 06:52:20|836.75|825.95|836.07|825.27|836.75|825.95|836.07|825.27|3
1646635960000|2022-03-07 06:52:40|835.9|825.1|835.9|825.1|835.9|825.1|835.9|825.1|1
1646635970000|2022-03-07 06:52:50|836.4|825.6|836.4|825.6|836.4|825.6|836.4|825.6|1
1646636000000|2022-03-07 06:53:20|836.85|826.05|836.85|826.05|836.85|826.05|836.85|826.05|1
1646636010000|2022-03-07 06:53:30|836.79|825.99|836.4|825.6|836.79|825.99|836.4|825.6|2
1646636020000|2022-03-07 06:53:40|835.9|825.1|835.9|825.1|835.9|825.1|835.9|825.1|1
1646636060000|2022-03-07 06:54:20|836.67|825.87|836.85|826.05|836.85|826.05|836.67|825.87|3
1646636070000|2022-03-07 06:54:30|836.8|826|836.4|825.6|836.8|826|836.4|825.6|2
1646636080000|2022-03-07 06:54:40|835.9|825.1|835.9|825.1|835.9|825.1|835.9|825.1|1
1646636090000|2022-03-07 06:54:50|836.3|825.5|836.4|825.6|836.4|825.6|835.9|825.1|3
1646636100000|2022-03-07 06:55:00|836.6|825.8|836.1|825.3|836.6|825.8|836.1|825.3|2
1646636110000|2022-03-07 06:55:10|835.9|825.1|835.9|825.1|835.9|825.1|835.9|825.1|1
1646636190000|2022-03-07 06:56:30|835.84|825.04|835.84|825.04|835.84|825.04|835.84|825.04|1
1646636200000|2022-03-07 06:56:40|835.97|825.17|835.97|825.17|835.97|825.17|835.97|825.17|1
1646636210000|2022-03-07 06:56:50|836.02|825.22|835.97|825.17|836.02|825.22|835.97|825.17|2
1646636220000|2022-03-07 06:57:00|835.98|825.18|835.98|825.18|835.98|825.18|835.98|825.18|1
1646636270000|2022-03-07 06:57:50|836.04|825.24|836.04|825.24|836.04|825.24|836.04|825.24|1
1646636290000|2022-03-07 06:58:10|836.07|825.27|836.09|825.29|836.09|825.29|836.07|825.27|2
1646636310000|2022-03-07 06:58:30|835.89|825.09|835.65|824.85|835.89|825.09|835.5|824.7|6
1646636330000|2022-03-07 06:58:50|835.64|824.84|835.64|824.84|835.64|824.84|835.64|824.84|1
1646636340000|2022-03-07 06:59:00|836.09|825.29|836.09|825.29|836.09|825.29|836.09|825.29|1
1646636400000|2022-03-07 07:00:00|836.04|825.24|835.65|824.85|836.04|825.24|835.65|824.85|3
1646636410000|2022-03-07 07:00:10|835.75|824.95|836.69|825.89|836.69|825.89|835.75|824.95|3
1646636430000|2022-03-07 07:00:30|836.9|826.1|836.9|826.1|836.9|826.1|836.9|826.1|1
1646636450000|2022-03-07 07:00:50|836.76|825.96|836.85|826.05|836.85|826.05|836.55|825.75|3
1646636460000|2022-03-07 07:01:00|836.4|825.6|836.8|826|836.8|826|836.4|825.6|3
1646636470000|2022-03-07 07:01:10|836.9|826.1|836.9|826.1|836.9|826.1|836.9|826.1|1
1646636480000|2022-03-07 07:01:20|836.4|825.6|835.95|825.15|836.4|825.6|835.95|825.15|2
1646636500000|2022-03-07 07:01:40|835.9|825.1|835.8|825|835.9|825.1|835.8|825|2
1646636510000|2022-03-07 07:01:50|835.56|824.76|834.9|824.1|835.56|824.76|834.9|824.1|3
1646636530000|2022-03-07 07:02:10|834.79|823.99|834.9|824.1|834.9|824.1|834.79|823.99|2
1646636540000|2022-03-07 07:02:20|834.4|823.6|834.4|823.6|834.4|823.6|834.4|823.6|1
1646636570000|2022-03-07 07:02:50|833.9|823.1|833.9|823.1|833.9|823.1|833.9|823.1|1
1646636610000|2022-03-07 07:03:30|833.95|823.15|833.95|823.15|833.95|823.15|833.95|823.15|1
1646636640000|2022-03-07 07:04:00|833.9|823.1|833.9|823.1|833.9|823.1|833.9|823.1|1
1646636690000|2022-03-07 07:04:50|834.74|823.94|834.74|823.94|834.74|823.94|834.74|823.94|1
1646636720000|2022-03-07 07:05:20|834.35|823.55|834.35|823.55|834.35|823.55|834.35|823.55|1
1646636730000|2022-03-07 07:05:30|834.2|823.4|834.64|823.84|834.64|823.84|834.2|823.4|3
1646636740000|2022-03-07 07:05:40|834.74|823.94|834.45|823.65|834.74|823.94|834.45|823.65|2
1646636750000|2022-03-07 07:05:50|834.74|823.94|834.85|824.05|834.85|824.05|834.74|823.94|2
1646636760000|2022-03-07 07:06:00|834.35|823.55|834.35|823.55|834.35|823.55|834.35|823.55|1
1646636770000|2022-03-07 07:06:10|834.6|823.8|834.65|823.85|834.9|824.1|834.6|823.8|9
1646636780000|2022-03-07 07:06:20|834.4|823.6|833.9|823.1|834.4|823.6|833.9|823.1|2
1646636830000|2022-03-07 07:07:10|834.28|823.48|834.9|824.1|834.9|824.1|834.28|823.48|3
1646636860000|2022-03-07 07:07:40|834.87|824.07|834.9|824.1|834.9|824.1|834.87|824.07|2
1646636870000|2022-03-07 07:07:50|834.86|824.06|834.75|823.95|834.86|824.06|834.75|823.95|2
1646636880000|2022-03-07 07:08:00|834.25|823.45|834.36|823.56|834.36|823.56|834.25|823.45|2
1646636890000|2022-03-07 07:08:10|834.3|823.5|834.36|823.56|834.36|823.56|834.3|823.5|3
1646636900000|2022-03-07 07:08:20|834.4|823.6|834.61|823.81|834.65|823.85|834.4|823.6|4
1646636910000|2022-03-07 07:08:30|834.05|823.25|834|823.2|834.05|823.25|834|823.2|2
1646636920000|2022-03-07 07:08:40|834.11|823.31|834.53|823.73|834.53|823.73|834.11|823.31|4
1646636930000|2022-03-07 07:08:50|834.36|823.56|834.53|823.73|834.53|823.73|834.36|823.56|4
1646636940000|2022-03-07 07:09:00|834.4|823.6|834.57|823.77|834.57|823.77|834.4|823.6|2
1646636950000|2022-03-07 07:09:10|834.1|823.3|834.1|823.3|834.1|823.3|834.1|823.3|1
1646636960000|2022-03-07 07:09:20|834.22|823.42|834.47|823.67|834.47|823.67|834.22|823.42|2
1646636970000|2022-03-07 07:09:30|834.36|823.56|834.36|823.56|834.36|823.56|834.36|823.56|1
1646636980000|2022-03-07 07:09:40|834.47|823.67|834.4|823.6|834.47|823.67|834.4|823.6|2
1646636990000|2022-03-07 07:09:50|834.57|823.77|834.57|823.77|834.57|823.77|834.57|823.77|1
1646637000000|2022-03-07 07:10:00|834.5|823.7|834.05|823.25|834.5|823.7|834.05|823.25|4
1646637010000|2022-03-07 07:10:10|833.9|823.1|833.9|823.1|833.9|823.1|833.9|823.1|1
1646637030000|2022-03-07 07:10:30|833.98|823.18|833.98|823.18|833.98|823.18|833.9|823.1|3
1646637040000|2022-03-07 07:10:40|833.9|823.1|834.15|823.35|834.15|823.35|833.9|823.1|5
1646637060000|2022-03-07 07:11:00|834.55|823.75|835.4|824.6|835.4|824.6|834.55|823.75|3
1646637070000|2022-03-07 07:11:10|835.9|825.1|835.9|825.1|835.9|825.1|835.9|825.1|1
1646637120000|2022-03-07 07:12:00|835.5|824.7|835.85|825.05|835.85|825.05|835.5|824.7|2
1646637130000|2022-03-07 07:12:10|835.8|825|835.68|824.88|835.8|825|835.68|824.88|2
1646637140000|2022-03-07 07:12:20|835.3|824.5|835.3|824.5|835.3|824.5|835.3|824.5|1
1646637160000|2022-03-07 07:12:40|834.9|824.1|834.9|824.1|834.9|824.1|834.9|824.1|1
1646637230000|2022-03-07 07:13:50|835.01|824.21|834.9|824.1|835.01|824.21|834.9|824.1|4
1646637260000|2022-03-07 07:14:20|834.77|823.97|834.9|824.1|834.9|824.1|834.77|823.97|2
1646637270000|2022-03-07 07:14:30|834.5|823.7|834.5|823.7|834.5|823.7|834.5|823.7|1
1646637280000|2022-03-07 07:14:40|834.9|824.1|834.56|823.76|834.9|824.1|834.56|823.76|2
1646637290000|2022-03-07 07:14:50|834.55|823.75|834.9|824.1|834.9|824.1|834.55|823.75|4
1646637350000|2022-03-07 07:15:50|834.78|823.98|833.9|823.1|834.9|824.1|833.9|823.1|5
1646637420000|2022-03-07 07:17:00|833.74|822.94|833.9|823.1|833.9|823.1|833.74|822.94|2
1646637430000|2022-03-07 07:17:10|834.4|823.6|834.7|823.9|834.7|823.9|834.4|823.6|2
1646637450000|2022-03-07 07:17:30|834.95|824.15|835.4|824.6|835.4|824.6|834.95|824.15|2
1646637480000|2022-03-07 07:18:00|835.85|825.05|835.4|824.6|835.85|825.05|835.4|824.6|2
1646637540000|2022-03-07 07:19:00|834.9|824.1|834.9|824.1|834.9|824.1|834.9|824.1|1
1646637550000|2022-03-07 07:19:10|834.55|823.75|834.31|823.51|834.55|823.75|834.31|823.51|2
1646637560000|2022-03-07 07:19:20|833.9|823.1|833.9|823.1|833.9|823.1|833.9|823.1|1
1646637620000|2022-03-07 07:20:20|833.78|822.98|833.78|822.98|833.78|822.98|833.78|822.98|1
1646637630000|2022-03-07 07:20:30|833.65|822.85|833.65|822.85|833.65|822.85|833.65|822.85|1
1646637640000|2022-03-07 07:20:40|833.85|823.05|833.85|823.05|833.85|823.05|833.85|823.05|1
1646637650000|2022-03-07 07:20:50|833.9|823.1|833.9|823.1|833.9|823.1|833.9|823.1|1
1646637760000|2022-03-07 07:22:40|833.75|822.95|833.9|823.1|833.9|823.1|833.75|822.95|2
1646637820000|2022-03-07 07:23:40|833.8|823|833.8|823|833.8|823|833.8|823|1
1646637840000|2022-03-07 07:24:00|833.72|822.92|833.4|822.6|833.72|822.92|833.4|822.6|2
1646637850000|2022-03-07 07:24:10|832.9|822.1|832.9|822.1|832.9|822.1|832.9|822.1|1
1646637860000|2022-03-07 07:24:20|832.8|822|832.8|822|832.8|822|832.8|822|1
1646637880000|2022-03-07 07:24:40|832.9|822.1|832.9|822.1|832.9|822.1|832.9|822.1|1
1646637920000|2022-03-07 07:25:20|833|822.2|833|822.2|833|822.2|833|822.2|1
1646637940000|2022-03-07 07:25:40|832.9|822.1|832.9|822.1|832.9|822.1|832.9|822.1|1
1646637950000|2022-03-07 07:25:50|833.3|822.5|833.75|822.95|833.75|822.95|833.28|822.48|5
1646637960000|2022-03-07 07:26:00|833.4|822.6|833.4|822.6|833.4|822.6|833.4|822.6|1
1646637970000|2022-03-07 07:26:10|832.9|822.1|832.9|822.1|832.9|822.1|832.9|822.1|1
1646637990000|2022-03-07 07:26:30|833.3|822.5|833.3|822.5|833.3|822.5|833.3|822.5|1
1646638000000|2022-03-07 07:26:40|832.95|822.15|832.9|822.1|832.95|822.15|832.9|822.1|2
1646638040000|2022-03-07 07:27:20|832.76|821.96|831.9|821.1|832.8|822|831.9|821.1|4
1646638050000|2022-03-07 07:27:30|832.14|821.34|832.05|821.25|832.2|821.4|831.9|821.1|6
1646638060000|2022-03-07 07:27:40|831.9|821.1|831.9|821.1|831.98|821.18|831.9|821.1|3
1646638070000|2022-03-07 07:27:50|831.99|821.19|831.99|821.19|831.99|821.19|831.99|821.19|1
1646638080000|2022-03-07 07:28:00|832.15|821.35|832.15|821.35|832.15|821.35|832.15|821.35|1
1646638090000|2022-03-07 07:28:10|831.99|821.19|831.9|821.1|831.99|821.19|831.9|821.1|2
1646638150000|2022-03-07 07:29:10|831.53|820.73|831.76|820.96|831.76|820.96|831.49|820.69|3
1646638170000|2022-03-07 07:29:30|831.26|820.46|831.26|820.46|831.26|820.46|831.26|820.46|1
1646638200000|2022-03-07 07:30:00|831.15|820.35|831.15|820.35|831.15|820.35|831.15|820.35|1
1646638210000|2022-03-07 07:30:10|830.9|820.1|830.9|820.1|830.9|820.1|830.9|820.1|1
1646638230000|2022-03-07 07:30:30|831.1|820.3|831.1|820.3|831.1|820.3|831.1|820.3|1
1646638240000|2022-03-07 07:30:40|830.9|820.1|830.9|820.1|831.15|820.35|830.9|820.1|3
1646638260000|2022-03-07 07:31:00|830.54|819.74|830.54|819.74|830.54|819.74|830.54|819.74|1
1646638270000|2022-03-07 07:31:10|830.45|819.65|829.14|818.34|830.54|819.74|829.14|818.34|5
1646638280000|2022-03-07 07:31:20|829.09|818.29|829.09|818.29|829.09|818.29|829.09|818.29|1
1646638290000|2022-03-07 07:31:30|829|818.2|828.9|818.1|829|818.2|828.9|818.1|2
1646638300000|2022-03-07 07:31:40|828.3|817.5|828.4|817.6|828.4|817.6|828.3|817.5|3
1646638320000|2022-03-07 07:32:00|828.9|818.1|827.77|816.97|828.9|818.1|827.77|816.97|6
1646638330000|2022-03-07 07:32:10|827.68|816.88|826.9|816.1|827.75|816.95|826.9|816.1|8
1646638340000|2022-03-07 07:32:20|827.02|816.22|827.16|816.36|827.16|816.36|827.02|816.22|2
1646638350000|2022-03-07 07:32:30|826.9|816.1|826.95|816.15|826.95|816.15|826.9|816.1|2
1646638360000|2022-03-07 07:32:40|826.9|816.1|826.9|816.1|826.9|816.1|826.9|816.1|1
1646638380000|2022-03-07 07:33:00|827.04|816.24|827.1|816.3|827.1|816.3|827.04|816.24|2
1646638400000|2022-03-07 07:33:20|827.35|816.55|827.35|816.55|827.35|816.55|827.35|816.55|1
1646638410000|2022-03-07 07:33:30|827.9|817.1|827.9|817.1|827.9|817.1|827.9|817.1|1
1646638420000|2022-03-07 07:33:40|827.65|816.85|826.9|816.1|827.65|816.85|826.9|816.1|3
1646638470000|2022-03-07 07:34:30|826.85|816.05|826.85|816.05|826.85|816.05|826.85|816.05|1
1646638480000|2022-03-07 07:34:40|826.9|816.1|826.9|816.1|826.9|816.1|826.9|816.1|1
1646638490000|2022-03-07 07:34:50|827.01|816.21|826.9|816.1|827.01|816.21|826.9|816.1|2
1646638500000|2022-03-07 07:35:00|827.9|817.1|827.9|817.1|827.9|817.1|827.9|817.1|1
1646638510000|2022-03-07 07:35:10|827.85|817.05|827.85|817.05|827.85|817.05|827.85|817.05|1
1646638530000|2022-03-07 07:35:30|827.97|817.17|828.27|817.47|828.27|817.47|827.97|817.17|2
1646638540000|2022-03-07 07:35:40|828.65|817.85|828.65|817.85|828.65|817.85|828.65|817.85|1
1646638550000|2022-03-07 07:35:50|828.9|818.1|828.15|817.35|828.9|818.1|828.15|817.35|4
1646638560000|2022-03-07 07:36:00|827.9|817.1|827.9|817.1|827.9|817.1|827.9|817.1|1
1646638570000|2022-03-07 07:36:10|828.05|817.25|828.65|817.85|828.65|817.85|828.05|817.25|4
1646638580000|2022-03-07 07:36:20|828.9|818.1|828.9|818.1|828.9|818.1|828.9|818.1|1
1646638600000|2022-03-07 07:36:40|828.8|818|828.8|818|828.8|818|828.8|818|1
1646638620000|2022-03-07 07:37:00|828.9|818.1|828.9|818.1|828.9|818.1|828.9|818.1|1
1646638650000|2022-03-07 07:37:30|829.3|818.5|828.9|818.1|829.3|818.5|828.9|818.1|3
1646638680000|2022-03-07 07:38:00|829.19|818.39|829.19|818.39|829.19|818.39|829.19|818.39|1
1646638690000|2022-03-07 07:38:10|829.4|818.6|829.85|819.05|829.85|819.05|829.4|818.6|2
1646638720000|2022-03-07 07:38:40|828.9|818.1|828.9|818.1|829.55|818.75|828.9|818.1|7
1646638730000|2022-03-07 07:38:50|828.88|818.08|828.87|818.07|828.88|818.08|828.75|817.95|4
1646638770000|2022-03-07 07:39:30|828|817.2|828|817.2|828|817.2|828|817.2|1
1646638780000|2022-03-07 07:39:40|827.9|817.1|827.05|816.25|827.9|817.1|826.9|816.1|4
1646638810000|2022-03-07 07:40:10|827.24|816.44|827.85|817.05|827.85|817.05|827.24|816.44|4
1646638820000|2022-03-07 07:40:20|827.75|816.95|827.75|816.95|827.75|816.95|827.75|816.95|1
1646638850000|2022-03-07 07:40:50|827.55|816.75|827.55|816.75|827.61|816.81|827.21|816.41|4
1646638880000|2022-03-07 07:41:20|827.9|817.1|827.9|817.1|827.9|817.1|827.9|817.1|1
1646638890000|2022-03-07 07:41:30|827.97|817.17|827.97|817.17|827.97|817.17|827.97|817.17|1
1646638920000|2022-03-07 07:42:00|828|817.2|828|817.2|828|817.2|828|817.2|1
1646638930000|2022-03-07 07:42:10|828.05|817.25|828.05|817.25|828.05|817.25|828.05|817.25|1
1646638940000|2022-03-07 07:42:20|827.9|817.1|827.9|817.1|827.9|817.1|827.9|817.1|1
1646638960000|2022-03-07 07:42:40|827.95|817.15|827.95|817.15|827.95|817.15|827.95|817.15|1
1646638980000|2022-03-07 07:43:00|827.9|817.1|827.9|817.1|827.9|817.1|827.9|817.1|1
1646638990000|2022-03-07 07:43:10|827.82|817.02|827.9|817.1|827.9|817.1|827.82|817.02|2
1646639010000|2022-03-07 07:43:30|827.82|817.02|826.9|816.1|827.82|817.02|826.9|816.1|3
1646639050000|2022-03-07 07:44:10|827.06|816.26|827.4|816.6|827.4|816.6|827.06|816.26|3
1646639070000|2022-03-07 07:44:30|827.12|816.32|827.75|816.95|827.75|816.95|827.12|816.32|3
1646639090000|2022-03-07 07:44:50|826.9|816.1|827.48|816.68|827.48|816.68|826.9|816.1|2
1646639100000|2022-03-07 07:45:00|827.6|816.8|827.85|817.05|827.85|817.05|827.6|816.8|2
1646639150000|2022-03-07 07:45:50|827.75|816.95|827.75|816.95|827.75|816.95|827.75|816.95|1
1646639170000|2022-03-07 07:46:10|827.85|817.05|827.85|817.05|827.85|817.05|827.85|817.05|1
1646639220000|2022-03-07 07:47:00|827.9|817.1|827.9|817.1|827.9|817.1|827.9|817.1|1
1646639240000|2022-03-07 07:47:20|827.75|816.95|827.75|816.95|827.75|816.95|827.75|816.95|1
1646639250000|2022-03-07 07:47:30|827.8|817|827.8|817|827.8|817|827.8|817|1
1646639260000|2022-03-07 07:47:40|827.7|816.9|827.19|816.39|827.7|816.9|827.19|816.39|2
1646639270000|2022-03-07 07:47:50|827.05|816.25|827.05|816.25|827.05|816.25|827.05|816.25|1
1646639300000|2022-03-07 07:48:20|826.66|815.86|826.16|815.36|826.66|815.86|826.16|815.36|3
1646639310000|2022-03-07 07:48:30|825.9|815.1|825.9|815.1|825.9|815.1|825.9|815.1|1
1646639320000|2022-03-07 07:48:40|825.15|814.35|825.1|814.3|825.7|814.9|825.1|814.3|5
1646639340000|2022-03-07 07:49:00|825.15|814.35|825.15|814.35|825.15|814.35|825.15|814.35|1
1646639360000|2022-03-07 07:49:20|825.2|814.4|825.2|814.4|825.2|814.4|825.2|814.4|1
1646639370000|2022-03-07 07:49:30|825.1|814.3|825.1|814.3|825.1|814.3|825.1|814.3|1
1646639400000|2022-03-07 07:50:00|825.05|814.25|825.2|814.4|825.2|814.4|825.05|814.25|2
1646639420000|2022-03-07 07:50:20|825.15|814.35|825.15|814.35|825.15|814.35|825.15|814.35|1
1646639460000|2022-03-07 07:51:00|824.9|814.1|824.4|813.6|824.9|814.1|824.4|813.6|2
1646639470000|2022-03-07 07:51:10|824.45|813.65|823.53|812.73|824.45|813.65|822.9|812.1|8
1646639480000|2022-03-07 07:51:20|823.4|812.6|822.9|812.1|823.4|812.6|822.85|812.05|3
1646639490000|2022-03-07 07:51:30|822.81|812.01|822.9|812.1|822.9|812.1|822.25|811.45|7
1646639500000|2022-03-07 07:51:40|823.01|812.21|823.85|813.05|823.85|813.05|823.01|812.21|4
1646639520000|2022-03-07 07:52:00|823.9|813.1|823.9|813.1|823.9|813.1|823.9|813.1|1
1646639530000|2022-03-07 07:52:10|823.7|812.9|823.7|812.9|823.7|812.9|823.7|812.9|1
1646639540000|2022-03-07 07:52:20|823.85|813.05|823.9|813.1|823.9|813.1|823.85|813.05|2
1646639550000|2022-03-07 07:52:30|823.8|813|823.8|813|823.8|813|823.8|813|1
1646639570000|2022-03-07 07:52:50|823.9|813.1|824.01|813.21|824.01|813.21|823.9|813.1|2
1646639580000|2022-03-07 07:53:00|823.9|813.1|824.4|813.6|824.4|813.6|823.9|813.1|2
1646639590000|2022-03-07 07:53:10|824.85|814.05|824.85|814.05|824.85|814.05|824.85|814.05|1
1646639610000|2022-03-07 07:53:30|824.4|813.6|824.4|813.6|824.4|813.6|824.4|813.6|1
1646639620000|2022-03-07 07:53:40|824.35|813.55|824.35|813.55|824.35|813.55|824.35|813.55|1
1646639630000|2022-03-07 07:53:50|824.1|813.3|823.95|813.15|824.1|813.3|823.95|813.15|2
1646639640000|2022-03-07 07:54:00|824.4|813.6|824.4|813.6|824.4|813.6|824.4|813.6|1
1646639660000|2022-03-07 07:54:20|824.9|814.1|824.9|814.1|824.9|814.1|824.9|814.1|1
1646639700000|2022-03-07 07:55:00|824.95|814.15|825.39|814.59|825.39|814.59|824.95|814.15|2
1646639750000|2022-03-07 07:55:50|825.34|814.54|825.34|814.54|825.34|814.54|825.34|814.54|1
1646639760000|2022-03-07 07:56:00|825.44|814.64|825.44|814.64|825.44|814.64|825.44|814.64|1
1646639800000|2022-03-07 07:56:40|825.7|814.9|825.7|814.9|825.7|814.9|825.7|814.9|1
1646639810000|2022-03-07 07:56:50|825.6|814.8|825.6|814.8|825.6|814.8|825.6|814.8|1
1646639820000|2022-03-07 07:57:00|825.65|814.85|825.65|814.85|825.65|814.85|825.65|814.85|1
1646639830000|2022-03-07 07:57:10|825.9|815.1|826.6|815.8|826.6|815.8|825.9|815.1|2
1646639840000|2022-03-07 07:57:20|826.9|816.1|826.9|816.1|826.9|816.1|826.9|816.1|1
1646639860000|2022-03-07 07:57:40|826.8|816|826.4|815.6|826.8|816|826.4|815.6|3
1646639880000|2022-03-07 07:58:00|826.06|815.26|826.06|815.26|826.06|815.26|826.06|815.26|1
1646639890000|2022-03-07 07:58:10|825.95|815.15|825.95|815.15|825.95|815.15|825.95|815.15|1
1646639900000|2022-03-07 07:58:20|826.05|815.25|826.05|815.25|826.05|815.25|826.05|815.25|1
1646639910000|2022-03-07 07:58:30|826.35|815.55|825.95|815.15|826.35|815.55|825.95|815.15|2
1646639940000|2022-03-07 07:59:00|825.75|814.95|825.75|814.95|825.75|814.95|825.75|814.95|1
1646639950000|2022-03-07 07:59:10|825.66|814.86|825.4|814.6|825.66|814.86|825.4|814.6|2
1646639960000|2022-03-07 07:59:20|824.9|814.1|824.9|814.1|824.9|814.1|824.9|814.1|1
1646639970000|2022-03-07 07:59:30|825.2|814.4|825.2|814.4|825.2|814.4|825.2|814.4|1
1646639980000|2022-03-07 07:59:40|824.9|814.1|824.9|814.1|824.9|814.1|824.9|814.1|1
1646640000000|2022-03-07 08:00:00|825.35|814.55|825.4|814.6|825.4|814.6|825.35|814.55|2
1646640010000|2022-03-07 08:00:10|825.84|815.04|826.14|815.34|826.14|815.34|825.84|815.04|3
1646640020000|2022-03-07 08:00:20|826.65|815.85|826.55|815.75|826.65|815.85|826.55|815.75|2
1646640030000|2022-03-07 08:00:30|826.4|815.6|825.9|815.1|826.4|815.6|825.88|815.08|5
1646640040000|2022-03-07 08:00:40|826.09|815.29|826.09|815.29|826.09|815.29|826.09|815.29|1
1646640050000|2022-03-07 08:00:50|826.65|815.85|826.9|816.1|826.9|816.1|826.65|815.85|2
1646640090000|2022-03-07 08:01:30|827.4|816.6|827.9|817.1|827.9|817.1|827|816.2|4
1646640110000|2022-03-07 08:01:50|828.15|817.35|828.15|817.35|828.15|817.35|828.15|817.35|1
1646640120000|2022-03-07 08:02:00|827.9|817.1|827.9|817.1|827.9|817.1|827.9|817.1|1
1646640150000|2022-03-07 08:02:30|827.65|816.85|826.71|815.91|827.65|816.85|826.71|815.91|4
1646640160000|2022-03-07 08:02:40|826.46|815.66|826.71|815.91|826.71|815.91|826.46|815.66|4
1646640170000|2022-03-07 08:02:50|826.79|815.99|826.71|815.91|826.9|816.1|826.67|815.87|6
1646640180000|2022-03-07 08:03:00|826|815.2|825|814.2|826|815.2|825|814.2|3
1646640200000|2022-03-07 08:03:20|824.87|814.07|824.55|813.75|824.87|814.07|824.55|813.75|5
1646640210000|2022-03-07 08:03:30|824.47|813.67|824.55|813.75|824.55|813.75|824.47|813.67|2
1646640220000|2022-03-07 08:03:40|824.9|814.1|824.55|813.75|824.9|814.1|824.55|813.75|3
1646640250000|2022-03-07 08:04:10|824.05|813.25|824.05|813.25|824.05|813.25|824.05|813.25|1
1646640260000|2022-03-07 08:04:20|824|813.2|823.9|813.1|824|813.2|823.9|813.1|3
1646640270000|2022-03-07 08:04:30|823.5|812.7|823.4|812.6|823.5|812.7|823.4|812.6|2
1646640280000|2022-03-07 08:04:40|822.9|812.1|822.8|812|822.9|812.1|822.8|812|2
1646640290000|2022-03-07 08:04:50|823.15|812.35|823.75|812.95|823.75|812.95|822.9|812.1|7
1646640300000|2022-03-07 08:05:00|823.28|812.48|823.4|812.6|823.4|812.6|823.28|812.48|2
1646640310000|2022-03-07 08:05:10|823.9|813.1|824.8|814|824.8|814|823.9|813.1|6
1646640320000|2022-03-07 08:05:20|824.9|814.1|824.5|813.7|824.9|814.1|824.4|813.6|7
1646640330000|2022-03-07 08:05:30|824.9|814.1|824.9|814.1|824.9|814.1|824.9|814.1|1
1646640360000|2022-03-07 08:06:00|825.28|814.48|825.57|814.77|825.57|814.77|825.19|814.39|4
1646640370000|2022-03-07 08:06:10|825.9|815.1|825.9|815.1|825.9|815.1|825.9|815.1|1
1646640380000|2022-03-07 08:06:20|826.4|815.6|826.4|815.6|826.4|815.6|826.19|815.39|3
1646640390000|2022-03-07 08:06:30|826.75|815.95|826.75|815.95|826.75|815.95|826.75|815.95|1
1646640400000|2022-03-07 08:06:40|826.9|816.1|826.9|816.1|826.9|816.1|826.9|816.1|1
1646640440000|2022-03-07 08:07:20|827.3|816.5|827.75|816.95|827.75|816.95|827.3|816.5|2
1646640450000|2022-03-07 08:07:30|827.9|817.1|827.9|817.1|827.9|817.1|827.9|817.1|1
1646640470000|2022-03-07 08:07:50|827.57|816.77|827.9|817.1|827.9|817.1|827.57|816.77|2
1646640480000|2022-03-07 08:08:00|827.97|817.17|827.97|817.17|827.97|817.17|827.97|817.17|1
1646640490000|2022-03-07 08:08:10|827.9|817.1|827.9|817.1|827.9|817.1|827.9|817.1|1
1646640520000|2022-03-07 08:08:40|828.06|817.26|827.4|816.6|828.06|817.26|827.28|816.48|4
1646640530000|2022-03-07 08:08:50|827.9|817.1|827.9|817.1|827.9|817.1|827.9|817.1|1
1646640540000|2022-03-07 08:09:00|828.06|817.26|828.06|817.26|828.06|817.26|828.06|817.26|1
1646640550000|2022-03-07 08:09:10|828.18|817.38|828.1|817.3|828.18|817.38|828.1|817.3|3
1646640560000|2022-03-07 08:09:20|828.06|817.26|828.13|817.33|828.13|817.33|828.06|817.26|3
1646640570000|2022-03-07 08:09:30|828.1|817.3|828.24|817.44|828.24|817.44|828.1|817.3|2
1646640580000|2022-03-07 08:09:40|828.58|817.78|828.47|817.67|828.6|817.8|828.13|817.33|6
1646640590000|2022-03-07 08:09:50|828.9|818.1|828.9|818.1|828.9|818.1|828.9|818.1|1
1646640610000|2022-03-07 08:10:10|828.76|817.96|828.56|817.76|828.76|817.96|828.56|817.76|2
1646640620000|2022-03-07 08:10:20|828.15|817.35|828.15|817.35|828.15|817.35|828.15|817.35|1
1646640630000|2022-03-07 08:10:30|828.29|817.49|828.29|817.49|828.29|817.49|828.29|817.49|1
1646640640000|2022-03-07 08:10:40|828.69|817.89|828.9|818.1|828.9|818.1|828.68|817.88|3
1646640680000|2022-03-07 08:11:20|828.86|818.06|828.79|817.99|828.86|818.06|828.79|817.99|2
1646640690000|2022-03-07 08:11:30|828.85|818.05|828.15|817.35|828.85|818.05|828.15|817.35|3
1646640710000|2022-03-07 08:11:50|828.2|817.4|828.35|817.55|828.35|817.55|828.2|817.4|2
1646640720000|2022-03-07 08:12:00|828.85|818.05|828.9|818.1|828.9|818.1|828.85|818.05|2
1646640730000|2022-03-07 08:12:10|828.35|817.55|828.2|817.4|828.8|818|828.2|817.4|3
1646640740000|2022-03-07 08:12:20|827.9|817.1|826.9|816.1|827.9|817.1|826.9|816.1|7
1646640790000|2022-03-07 08:13:10|826.79|815.99|826.67|815.87|826.79|815.99|826.67|815.87|2
1646640800000|2022-03-07 08:13:20|826.79|815.99|826.71|815.91|826.79|815.99|826.71|815.91|2
1646640810000|2022-03-07 08:13:30|826.9|816.1|827.85|817.05|827.85|817.05|826.9|816.1|5
1646640820000|2022-03-07 08:13:40|827.76|816.96|827.9|817.1|827.9|817.1|827.76|816.96|2
1646640830000|2022-03-07 08:13:50|827.85|817.05|827.85|817.05|827.85|817.05|827.85|817.05|1
1646640840000|2022-03-07 08:14:00|827.74|816.94|827.85|817.05|827.85|817.05|827.74|816.94|2
1646640850000|2022-03-07 08:14:10|827.4|816.6|827.4|816.6|827.4|816.6|827.4|816.6|1
1646640870000|2022-03-07 08:14:30|827.3|816.5|826.82|816.02|827.3|816.5|826.58|815.78|4
1646640880000|2022-03-07 08:14:40|826.9|816.1|826.9|816.1|826.9|816.1|826.9|816.1|1
1646640900000|2022-03-07 08:15:00|827.04|816.24|827.04|816.24|827.04|816.24|827.04|816.24|1
1646640910000|2022-03-07 08:15:10|827.54|816.74|827.54|816.74|827.54|816.74|827.32|816.52|3
1646640920000|2022-03-07 08:15:20|827.04|816.24|827.04|816.24|827.04|816.24|827.04|816.24|1
1646640950000|2022-03-07 08:15:50|826.9|816.1|826.9|816.1|826.9|816.1|826.9|816.1|1
1646640960000|2022-03-07 08:16:00|826.25|815.45|825.9|815.1|826.25|815.45|825.9|815.1|2
1646640970000|2022-03-07 08:16:10|826.01|815.21|826.01|815.21|826.01|815.21|826.01|815.21|1
1646641020000|2022-03-07 08:17:00|825.9|815.1|825.9|815.1|825.9|815.1|825.9|815.1|1
1646641060000|2022-03-07 08:17:40|826.29|815.49|826.29|815.49|826.29|815.49|826.29|815.49|1
1646641070000|2022-03-07 08:17:50|825.9|815.1|825.9|815.1|825.9|815.1|825.9|815.1|1
1646641100000|2022-03-07 08:18:20|825.82|815.02|825.81|815.01|825.9|815.1|825.59|814.79|4
1646641110000|2022-03-07 08:18:30|825.74|814.94|825.74|814.94|825.74|814.94|825.74|814.94|1
1646641120000|2022-03-07 08:18:40|825.29|814.49|824.9|814.1|825.29|814.49|824.4|813.6|5
1646641130000|2022-03-07 08:18:50|823.9|813.1|823.9|813.1|823.9|813.1|823.9|813.1|1
1646641140000|2022-03-07 08:19:00|824.35|813.55|824.9|814.1|824.9|814.1|824.35|813.55|4
1646641170000|2022-03-07 08:19:30|823.95|813.15|823.95|813.15|823.95|813.15|823.95|813.15|1
1646641180000|2022-03-07 08:19:40|823.9|813.1|823.05|812.25|823.9|813.1|823.05|812.25|4
1646641190000|2022-03-07 08:19:50|823.15|812.35|823.7|812.9|823.7|812.9|822.9|812.1|6
1646641200000|2022-03-07 08:20:00|823.9|813.1|824.4|813.6|824.4|813.6|823.9|813.1|4
1646641210000|2022-03-07 08:20:10|824.9|814.1|825.74|814.94|825.74|814.94|824.9|814.1|7
1646641220000|2022-03-07 08:20:20|825.29|814.49|825.29|814.49|825.29|814.49|825.29|814.49|1
1646641230000|2022-03-07 08:20:30|825.2|814.4|824|813.2|825.2|814.4|824|813.2|3
1646641240000|2022-03-07 08:20:40|823.9|813.1|823.9|813.1|823.9|813.1|823.9|813.1|1
1646641250000|2022-03-07 08:20:50|824.04|813.24|824.74|813.94|824.74|813.94|823.9|813.1|3
1646641260000|2022-03-07 08:21:00|824.85|814.05|824.9|814.1|824.9|814.1|824.4|813.6|3
1646641270000|2022-03-07 08:21:10|825.05|814.25|825.9|815.1|825.9|815.1|824.9|814.1|5
1646641280000|2022-03-07 08:21:20|825.4|814.6|824.95|814.15|825.4|814.6|824.95|814.15|2
1646641290000|2022-03-07 08:21:30|824.83|814.03|824.9|814.1|824.9|814.1|824.83|814.03|2
1646641300000|2022-03-07 08:21:40|824.5|813.7|824|813.2|824.5|813.7|824|813.2|2
1646641320000|2022-03-07 08:22:00|824.22|813.42|824.9|814.1|824.9|814.1|824.22|813.42|3
1646641340000|2022-03-07 08:22:20|824.74|813.94|824.4|813.6|824.74|813.94|824.4|813.6|2
1646641360000|2022-03-07 08:22:40|823.9|813.1|823.9|813.1|823.9|813.1|823.9|813.1|1
1646641380000|2022-03-07 08:23:00|824.18|813.38|824.75|813.95|824.75|813.95|824.18|813.38|4
1646641390000|2022-03-07 08:23:10|824.8|814|824.8|814|824.8|814|824.8|814|1
1646641400000|2022-03-07 08:23:20|824.9|814.1|824.9|814.1|824.9|814.1|824.9|814.1|1
1646641470000|2022-03-07 08:24:30|824.73|813.93|824.05|813.25|824.9|814.1|824.05|813.25|4
1646641480000|2022-03-07 08:24:40|823.9|813.1|823.9|813.1|823.9|813.1|823.9|813.1|1
1646641490000|2022-03-07 08:24:50|824.4|813.6|824.4|813.6|824.4|813.6|824.4|813.6|1
1646641500000|2022-03-07 08:25:00|824.85|814.05|824.85|814.05|824.85|814.05|824.85|814.05|1
1646641510000|2022-03-07 08:25:10|824.57|813.77|824.12|813.32|824.57|813.77|824.12|813.32|2
1646641520000|2022-03-07 08:25:20|824.35|813.55|824.57|813.77|824.75|813.95|824.35|813.55|6
1646641530000|2022-03-07 08:25:30|824.4|813.6|824.12|813.32|824.4|813.6|824.12|813.32|2
1646641540000|2022-03-07 08:25:40|824|813.2|824.4|813.6|824.4|813.6|824|813.2|3
1646641550000|2022-03-07 08:25:50|823.9|813.1|824|813.2|824|813.2|823.9|813.1|2
1646641560000|2022-03-07 08:26:00|824.17|813.37|823.9|813.1|824.17|813.37|823.9|813.1|2
1646641600000|2022-03-07 08:26:40|824.4|813.6|824.49|813.69|824.49|813.69|824.4|813.6|2
1646641620000|2022-03-07 08:27:00|824.9|814.1|824.9|814.1|824.9|814.1|824.9|814.1|1
1646641700000|2022-03-07 08:28:20|825.02|814.22|825.29|814.49|825.29|814.49|824.9|814.1|5
1646641710000|2022-03-07 08:28:30|825.25|814.45|825.9|815.1|825.9|815.1|825.25|814.45|3
1646641800000|2022-03-07 08:30:00|825.81|815.01|825.85|815.05|825.9|815.1|825.81|815.01|3
1646641820000|2022-03-07 08:30:20|825.9|815.1|825.9|815.1|825.9|815.1|825.9|815.1|1
1646641830000|2022-03-07 08:30:30|825.4|814.6|824.9|814.1|825.4|814.6|824.9|814.1|2
1646641860000|2022-03-07 08:31:00|825|814.2|825|814.2|825|814.2|825|814.2|1
1646641870000|2022-03-07 08:31:10|825.05|814.25|824.41|813.61|825.05|814.25|824.4|813.6|6
1646641880000|2022-03-07 08:31:20|823.9|813.1|823.9|813.1|823.9|813.1|823.9|813.1|1
1646641950000|2022-03-07 08:32:30|823.53|812.73|820.65|809.85|823.9|813.1|820.65|809.85|11
1646641960000|2022-03-07 08:32:40|820.51|809.71|820.43|809.63|820.51|809.71|819.5|808.7|10
1646641970000|2022-03-07 08:32:50|820.75|809.95|820|809.2|820.75|809.95|819.15|808.35|12
1646641980000|2022-03-07 08:33:00|820.07|809.27|820.05|809.25|820.38|809.58|820.05|809.25|6
1646641990000|2022-03-07 08:33:10|820.08|809.28|820.51|809.71|820.76|809.96|820.08|809.28|7
1646642000000|2022-03-07 08:33:20|820.46|809.66|820.75|809.95|820.75|809.95|820.46|809.66|3
1646642010000|2022-03-07 08:33:30|820.9|810.1|822.4|811.6|822.4|811.6|820.9|810.1|5
1646642020000|2022-03-07 08:33:40|822.3|811.5|822.9|812.1|822.9|812.1|822.3|811.5|3
1646642030000|2022-03-07 08:33:50|823.4|812.6|823.85|813.05|823.85|813.05|823.4|812.6|2
1646642040000|2022-03-07 08:34:00|823.9|813.1|824.9|814.1|824.9|814.1|823.9|813.1|7
1646642050000|2022-03-07 08:34:10|824.99|814.19|825.65|814.85|825.65|814.85|824.99|814.19|4
1646642060000|2022-03-07 08:34:20|825.6|814.8|825.6|814.8|825.6|814.8|825.6|814.8|1
1646642070000|2022-03-07 08:34:30|825.65|814.85|825.65|814.85|825.65|814.85|825.65|814.85|1
1646642080000|2022-03-07 08:34:40|825.57|814.77|825.37|814.57|825.57|814.77|825.07|814.27|4
1646642090000|2022-03-07 08:34:50|825.07|814.27|825.07|814.27|825.07|814.27|825|814.2|3
1646642100000|2022-03-07 08:35:00|824.95|814.15|825.07|814.27|825.07|814.27|824.95|814.15|2
1646642110000|2022-03-07 08:35:10|824.9|814.1|824.9|814.1|825.07|814.27|824.9|814.1|4
1646642120000|2022-03-07 08:35:20|825.15|814.35|824.9|814.1|825.15|814.35|824.9|814.1|2
1646642130000|2022-03-07 08:35:30|825.39|814.59|825.87|815.07|825.89|815.09|825.39|814.59|5
1646642140000|2022-03-07 08:35:40|826.31|815.51|827.43|816.63|827.43|816.63|826.31|815.51|5
1646642150000|2022-03-07 08:35:50|827.6|816.8|827.6|816.8|827.6|816.8|827.6|816.8|1
1646642160000|2022-03-07 08:36:00|827.4|816.6|827.3|816.5|827.4|816.6|827.3|816.5|3
1646642170000|2022-03-07 08:36:10|827.5|816.7|827.1|816.3|827.5|816.7|827.1|816.3|3
1646642190000|2022-03-07 08:36:30|826.9|816.1|826.9|816.1|826.9|816.1|826.9|816.1|1
1646642200000|2022-03-07 08:36:40|827.4|816.6|826.98|816.18|827.4|816.6|826.98|816.18|3
1646642230000|2022-03-07 08:37:10|827.3|816.5|827.02|816.22|827.3|816.5|827.02|816.22|4
1646642240000|2022-03-07 08:37:20|827.17|816.37|827.17|816.37|827.17|816.37|827.17|816.37|1
1646642260000|2022-03-07 08:37:40|827.6|816.8|827.6|816.8|827.6|816.8|827.6|816.8|1
1646642270000|2022-03-07 08:37:50|827.39|816.59|827.6|816.8|827.6|816.8|827.39|816.59|4
1646642280000|2022-03-07 08:38:00|827.5|816.7|827.35|816.55|827.5|816.7|827.35|816.55|2
1646642290000|2022-03-07 08:38:10|827.4|816.6|827.35|816.55|827.4|816.6|827.35|816.55|3
1646642300000|2022-03-07 08:38:20|827.3|816.5|827.32|816.52|827.32|816.52|827.3|816.5|2
1646642310000|2022-03-07 08:38:30|827.68|816.88|828.75|817.95|828.75|817.95|827.68|816.88|4
1646642320000|2022-03-07 08:38:40|828.58|817.78|828.74|817.94|828.9|818.1|828.08|817.28|6
1646642330000|2022-03-07 08:38:50|828.23|817.43|828.4|817.6|828.4|817.6|828.05|817.25|3
1646642340000|2022-03-07 08:39:00|828.35|817.55|828.14|817.34|828.35|817.55|827.95|817.15|3
1646642350000|2022-03-07 08:39:10|828.59|817.79|828.9|818.1|828.9|818.1|828.59|817.79|4
1646642360000|2022-03-07 08:39:20|828.75|817.95|828.9|818.1|828.9|818.1|828.75|817.95|3
1646642370000|2022-03-07 08:39:30|828.95|818.15|828.9|818.1|828.95|818.15|828.9|818.1|3
1646642380000|2022-03-07 08:39:40|828.55|817.75|828.9|818.1|828.95|818.15|828.55|817.75|3
1646642400000|2022-03-07 08:40:00|828.93|818.13|828.9|818.1|828.93|818.13|828.9|818.1|2
1646642410000|2022-03-07 08:40:10|828.55|817.75|828.55|817.75|828.55|817.75|828.55|817.75|1
1646642420000|2022-03-07 08:40:20|828.25|817.45|828.25|817.45|828.25|817.45|828.25|817.45|1
1646642430000|2022-03-07 08:40:30|828.15|817.35|828.15|817.35|828.15|817.35|828.15|817.35|1
1646642440000|2022-03-07 08:40:40|828.25|817.45|827.9|817.1|828.25|817.45|827.9|817.1|2
1646642450000|2022-03-07 08:40:50|827.84|817.04|827.56|816.76|827.84|817.04|827.56|816.76|2
1646642460000|2022-03-07 08:41:00|827.4|816.6|827.64|816.84|827.64|816.84|827.4|816.6|2
1646642470000|2022-03-07 08:41:10|827.53|816.73|827.54|816.74|827.54|816.74|827.53|816.73|2
1646642480000|2022-03-07 08:41:20|827.9|817.1|827.9|817.1|827.9|817.1|827.9|817.1|1
1646642500000|2022-03-07 08:41:40|828.21|817.41|828.05|817.25|828.21|817.41|827.9|817.1|6
1646642510000|2022-03-07 08:41:50|828.5|817.7|828.5|817.7|828.5|817.7|828.5|817.7|1
1646642520000|2022-03-07 08:42:00|828.4|817.6|827.9|817.1|828.4|817.6|827.9|817.1|2
1646642540000|2022-03-07 08:42:20|828.01|817.21|828.94|818.14|828.94|818.14|828.01|817.21|6
1646642550000|2022-03-07 08:42:30|829.1|818.3|829.77|818.97|829.77|818.97|829.1|818.3|5
1646642560000|2022-03-07 08:42:40|829.88|819.08|829.9|819.1|830.2|819.4|829.77|818.97|5
1646642570000|2022-03-07 08:42:50|829.95|819.15|829.9|819.1|829.95|819.15|829.9|819.1|2
1646642580000|2022-03-07 08:43:00|829.77|818.97|829.55|818.75|829.77|818.97|829.27|818.47|9
1646642590000|2022-03-07 08:43:10|829.19|818.39|829.72|818.92|829.72|818.92|829.19|818.39|10
1646642600000|2022-03-07 08:43:20|829.4|818.6|829.4|818.6|829.4|818.6|829.4|818.6|1
1646642610000|2022-03-07 08:43:30|829.72|818.92|829.77|818.97|829.77|818.97|829.14|818.34|6
1646642620000|2022-03-07 08:43:40|829.46|818.66|829.77|818.97|829.77|818.97|829.46|818.66|2
1646642630000|2022-03-07 08:43:50|829.75|818.95|829.59|818.79|829.75|818.95|829.59|818.79|2
1646642640000|2022-03-07 08:44:00|829.34|818.54|829.45|818.65|829.45|818.65|829.14|818.34|5
1646642650000|2022-03-07 08:44:10|829.77|818.97|829.77|818.97|829.77|818.97|829.77|818.97|1
1646642660000|2022-03-07 08:44:20|829.55|818.75|829.77|818.97|829.77|818.97|829.45|818.65|3
1646642690000|2022-03-07 08:44:50|829.5|818.7|829.5|818.7|829.5|818.7|829.5|818.7|1
1646642700000|2022-03-07 08:45:00|829.77|818.97|829.27|818.47|829.77|818.97|829.22|818.42|5
1646642710000|2022-03-07 08:45:10|829|818.2|829|818.2|829|818.2|829|818.2|1
1646642720000|2022-03-07 08:45:20|828.9|818.1|829.52|818.72|829.52|818.72|828.9|818.1|5
1646642730000|2022-03-07 08:45:30|829.33|818.53|829.06|818.26|829.35|818.55|829.06|818.26|4
1646642740000|2022-03-07 08:45:40|829.19|818.39|829.65|818.85|829.65|818.85|829.18|818.38|4
1646642750000|2022-03-07 08:45:50|829.48|818.68|829.58|818.78|829.58|818.78|829.29|818.49|4
1646642760000|2022-03-07 08:46:00|829.65|818.85|829.8|819|829.8|819|829.65|818.85|2
1646642770000|2022-03-07 08:46:10|829.7|818.9|829.8|819|829.9|819.1|829.7|818.9|3
1646642780000|2022-03-07 08:46:20|829.9|819.1|830.02|819.22|830.12|819.32|829.9|819.1|4
1646642790000|2022-03-07 08:46:30|830.12|819.32|830.75|819.95|830.75|819.95|830.12|819.32|3
1646642810000|2022-03-07 08:46:50|830.9|820.1|830.9|820.1|830.9|820.1|830.9|820.1|1
1646642820000|2022-03-07 08:47:00|830.88|820.08|831.8|821|831.8|821|830.88|820.08|5
1646642830000|2022-03-07 08:47:10|831.9|821.1|831.9|821.1|831.9|821.1|831.9|821.1|1
1646642840000|2022-03-07 08:47:20|831.53|820.73|831.28|820.48|831.58|820.78|831.28|820.48|3
1646642850000|2022-03-07 08:47:30|831.6|820.8|831.83|821.03|831.83|821.03|831.58|820.78|6
1646642860000|2022-03-07 08:47:40|831.9|821.1|831.9|821.1|832.16|821.36|831.9|821.1|6
1646642870000|2022-03-07 08:47:50|831.79|820.99|831.54|820.74|831.9|821.1|830.9|820.1|5
1646642880000|2022-03-07 08:48:00|831.78|820.98|832.66|821.86|832.85|822.05|831.78|820.98|7
1646642890000|2022-03-07 08:48:10|832.52|821.72|831.9|821.1|832.52|821.72|831.9|821.1|4
1646642900000|2022-03-07 08:48:20|832|821.2|832|821.2|832|821.2|832|821.2|1
1646642910000|2022-03-07 08:48:30|832.16|821.36|832.85|822.05|832.85|822.05|832.16|821.36|3
1646642920000|2022-03-07 08:48:40|832.63|821.83|832.35|821.55|832.85|822.05|832.35|821.55|5
1646642930000|2022-03-07 08:48:50|831.9|821.1|831.9|821.1|831.9|821.1|831.9|821.1|1
1646642940000|2022-03-07 08:49:00|831.99|821.19|832.45|821.65|832.45|821.65|831.99|821.19|3
1646642950000|2022-03-07 08:49:10|832.05|821.25|832.05|821.25|832.5|821.7|832.05|821.25|3
1646642960000|2022-03-07 08:49:20|832.55|821.75|832.55|821.75|832.55|821.75|832.55|821.75|1
1646642970000|2022-03-07 08:49:30|832.05|821.25|832.03|821.23|832.05|821.25|831.9|821.1|3
1646642980000|2022-03-07 08:49:40|831.9|821.1|832.3|821.5|832.3|821.5|831.9|821.1|2
1646642990000|2022-03-07 08:49:50|832.17|821.37|832.17|821.37|832.17|821.37|832.17|821.37|1
1646643000000|2022-03-07 08:50:00|831.97|821.17|832.35|821.55|832.35|821.55|831.97|821.17|2
1646643010000|2022-03-07 08:50:10|832.3|821.5|832.02|821.22|832.3|821.5|832.02|821.22|2
1646643020000|2022-03-07 08:50:20|832.04|821.24|832.85|822.05|832.85|822.05|832.04|821.24|3
1646643030000|2022-03-07 08:50:30|832.8|822|832.09|821.29|832.8|822|832.09|821.29|3
1646643050000|2022-03-07 08:50:50|832.13|821.33|832.04|821.24|832.13|821.33|832.04|821.24|2
1646643060000|2022-03-07 08:51:00|831.99|821.19|832|821.2|832|821.2|831.9|821.1|3
1646643070000|2022-03-07 08:51:10|832.26|821.46|832.61|821.81|832.61|821.81|832.26|821.46|2
1646643100000|2022-03-07 08:51:40|832.36|821.56|832.16|821.36|832.36|821.56|832.16|821.36|2
1646643110000|2022-03-07 08:51:50|832.51|821.71|832.51|821.71|832.51|821.71|832.51|821.71|1
1646643120000|2022-03-07 08:52:00|832.25|821.45|832.34|821.54|832.34|821.54|832.19|821.39|4
1646643130000|2022-03-07 08:52:10|832.58|821.78|833.3|822.5|833.3|822.5|832.58|821.78|2
1646643140000|2022-03-07 08:52:20|833.33|822.53|833.25|822.45|833.35|822.55|833.25|822.45|3
1646643160000|2022-03-07 08:52:40|832.95|822.15|832.95|822.15|832.95|822.15|832.95|822.15|1
1646643220000|2022-03-07 08:53:40|832.94|822.14|832.9|822.1|832.95|822.15|832.9|822.1|3
1646643230000|2022-03-07 08:53:50|832.73|821.93|832.73|821.93|832.73|821.93|832.56|821.76|3
1646643240000|2022-03-07 08:54:00|832.66|821.86|832.56|821.76|832.66|821.86|832.56|821.76|2
1646643260000|2022-03-07 08:54:20|832.62|821.82|832.9|822.1|832.9|822.1|832.62|821.82|2
1646643270000|2022-03-07 08:54:30|833.05|822.25|833.05|822.25|833.05|822.25|833.05|822.25|1
1646643300000|2022-03-07 08:55:00|833.35|822.55|833.35|822.55|833.35|822.55|833.35|822.55|1
1646643310000|2022-03-07 08:55:10|833.25|822.45|833.25|822.45|833.25|822.45|833.25|822.45|1
1646643320000|2022-03-07 08:55:20|833.7|822.9|833.53|822.73|833.7|822.9|833.52|822.72|3
1646643340000|2022-03-07 08:55:40|833.41|822.61|833.53|822.73|833.53|822.73|833.41|822.61|2
1646643350000|2022-03-07 08:55:50|832.9|822.1|832.9|822.1|832.9|822.1|832.9|822.1|1
1646643360000|2022-03-07 08:56:00|833.15|822.35|833.15|822.35|833.15|822.35|833.15|822.35|1
1646643370000|2022-03-07 08:56:10|832.9|822.1|832.9|822.1|833.15|822.35|832.9|822.1|3
1646643400000|2022-03-07 08:56:40|833.45|822.65|833.45|822.65|833.45|822.65|833.45|822.65|1
1646643410000|2022-03-07 08:56:50|833.55|822.75|833.93|823.13|833.93|823.13|833.55|822.75|2
1646643420000|2022-03-07 08:57:00|833.97|823.17|833.97|823.17|833.97|823.17|833.97|823.17|1
1646643430000|2022-03-07 08:57:10|834.4|823.6|834.07|823.27|834.42|823.62|834.07|823.27|6
1646643450000|2022-03-07 08:57:30|834.34|823.54|834.27|823.47|834.55|823.75|834.27|823.47|3
1646643460000|2022-03-07 08:57:40|834.07|823.27|834.27|823.47|834.27|823.47|834.07|823.27|2
1646643470000|2022-03-07 08:57:50|834.07|823.27|834.8|824|834.8|824|834.07|823.27|3
1646643480000|2022-03-07 08:58:00|834.75|823.95|834.47|823.67|834.9|824.1|834.47|823.67|3
1646643490000|2022-03-07 08:58:10|833.97|823.17|834.47|823.67|834.47|823.67|833.97|823.17|6
1646643500000|2022-03-07 08:58:20|834.32|823.52|834.21|823.41|834.32|823.52|834.1|823.3|3
1646643510000|2022-03-07 08:58:30|834.6|823.8|834.6|823.8|834.6|823.8|834.6|823.8|1
1646643520000|2022-03-07 08:58:40|834.19|823.39|834.75|823.95|834.75|823.95|834.19|823.39|4
1646643530000|2022-03-07 08:58:50|834.9|824.1|836.65|825.85|836.65|825.85|834.9|824.1|10
1646643540000|2022-03-07 08:59:00|836.66|825.86|836.7|825.9|836.9|826.1|836.19|825.39|8
1646643550000|2022-03-07 08:59:10|836.2|825.4|835.4|824.6|836.2|825.4|835.4|824.6|4
1646643560000|2022-03-07 08:59:20|834.95|824.15|834.9|824.1|834.95|824.15|834.9|824.1|2
1646643570000|2022-03-07 08:59:30|835.1|824.3|835|824.2|835.1|824.3|835|824.2|2
1646643580000|2022-03-07 08:59:40|835.31|824.51|835.31|824.51|835.31|824.51|835.31|824.51|1
1646643590000|2022-03-07 08:59:50|835.38|824.58|835.73|824.93|835.73|824.93|835.38|824.58|2
1646643600000|2022-03-07 09:00:00|835.71|824.91|835.94|825.14|835.94|825.14|835.39|824.59|4
1646643610000|2022-03-07 09:00:10|835.97|825.17|836.45|825.65|836.45|825.65|835.97|825.17|3
1646643620000|2022-03-07 09:00:20|836.43|825.63|836.48|825.68|836.6|825.8|835.98|825.18|5
1646643630000|2022-03-07 09:00:30|836.23|825.43|836.11|825.31|836.23|825.43|835.95|825.15|4
1646643640000|2022-03-07 09:00:40|835.98|825.18|836.6|825.8|836.6|825.8|835.98|825.18|7
1646643650000|2022-03-07 09:00:50|836.9|826.1|836.9|826.1|837.2|826.4|836.9|826.1|5
1646643660000|2022-03-07 09:01:00|837.4|826.6|837.62|826.82|837.62|826.82|837.4|826.6|3
1646643670000|2022-03-07 09:01:10|837.9|827.1|837.9|827.1|837.9|827.1|837.9|827.1|1
1646643700000|2022-03-07 09:01:40|837.57|826.77|837.57|826.77|837.57|826.77|837.57|826.77|1
1646643730000|2022-03-07 09:02:10|837.9|827.1|837.9|827.1|837.9|827.1|837.76|826.96|3
1646643740000|2022-03-07 09:02:20|837.4|826.6|836.51|825.71|837.4|826.6|836.11|825.31|5
1646643750000|2022-03-07 09:02:30|836.55|825.75|836.61|825.81|836.61|825.81|836.55|825.75|2
1646643760000|2022-03-07 09:02:40|836.9|826.1|836.9|826.1|836.9|826.1|836.9|826.1|1
1646643780000|2022-03-07 09:03:00|836.78|825.98|836.9|826.1|836.9|826.1|836.46|825.66|6
1646643880000|2022-03-07 09:04:40|836.73|825.93|835.9|825.1|836.73|825.93|835.9|825.1|3
1646643900000|2022-03-07 09:05:00|836.03|825.23|835.9|825.1|836.03|825.23|835.9|825.1|2
1646643920000|2022-03-07 09:05:20|836.3|825.5|836.4|825.6|836.4|825.6|836.27|825.47|3
1646643940000|2022-03-07 09:05:40|836.9|826.1|836.9|826.1|836.9|826.1|836.9|826.1|1
1646643970000|2022-03-07 09:06:10|836.92|826.12|837.15|826.35|837.15|826.35|836.92|826.12|2
1646643980000|2022-03-07 09:06:20|837.4|826.6|837.4|826.6|837.4|826.6|837.4|826.6|1
1646643990000|2022-03-07 09:06:30|837.9|827.1|838.37|827.57|838.37|827.57|837.9|827.1|3
1646644000000|2022-03-07 09:06:40|838.65|827.85|839.25|828.45|839.25|828.45|838.65|827.85|9
1646644010000|2022-03-07 09:06:50|839.7|828.9|839.75|828.95|839.75|828.95|839.7|828.9|2
1646644020000|2022-03-07 09:07:00|839.9|829.1|839.9|829.1|839.9|829.1|839.9|829.1|1
1646644030000|2022-03-07 09:07:10|839.65|828.85|839.65|828.85|839.9|829.1|839.61|828.81|5
1646644050000|2022-03-07 09:07:30|839.62|828.82|839.4|828.6|839.62|828.82|838.95|828.15|4
1646644070000|2022-03-07 09:07:50|839.9|829.1|839.9|829.1|839.9|829.1|839.78|828.98|3
1646644080000|2022-03-07 09:08:00|839.4|828.6|838.99|828.19|839.4|828.6|838.99|828.19|5
1646644090000|2022-03-07 09:08:10|839.53|828.73|839.98|829.18|839.98|829.18|839.53|828.73|3
1646644120000|2022-03-07 09:08:40|840.07|829.27|839.98|829.18|840.07|829.27|839.98|829.18|2
1646644140000|2022-03-07 09:09:00|839.9|829.1|839.89|829.09|839.9|829.1|839.89|829.09|2
1646644150000|2022-03-07 09:09:10|838.9|828.1|839.04|828.24|839.15|828.35|838.9|828.1|5
1646644160000|2022-03-07 09:09:20|838.9|828.1|839.05|828.25|839.05|828.25|838.9|828.1|2
1646644180000|2022-03-07 09:09:40|839.9|829.1|838.9|828.1|839.9|829.1|838.9|828.1|3
1646644190000|2022-03-07 09:09:50|839.28|828.48|839.28|828.48|839.28|828.48|839.28|828.48|1
1646644200000|2022-03-07 09:10:00|839.73|828.93|839.73|828.93|839.73|828.93|839.73|828.93|1
1646644210000|2022-03-07 09:10:10|839.78|828.98|839.78|828.98|839.78|828.98|839.75|828.95|3
1646644220000|2022-03-07 09:10:20|839.28|828.48|839.28|828.48|839.28|828.48|839.28|828.48|1
1646644240000|2022-03-07 09:10:40|838.9|828.1|838.9|828.1|838.9|828.1|838.9|828.1|1
1646644270000|2022-03-07 09:11:10|839.4|828.6|839.6|828.8|839.78|828.98|839.4|828.6|4
1646644280000|2022-03-07 09:11:20|839.3|828.5|839.3|828.5|839.3|828.5|839.3|828.5|1
1646644290000|2022-03-07 09:11:30|839.58|828.78|839.73|828.93|839.73|828.93|839.34|828.54|4
1646644320000|2022-03-07 09:12:00|839.47|828.67|839.6|828.8|839.6|828.8|839.47|828.67|2
1646644330000|2022-03-07 09:12:10|839.2|828.4|839.2|828.4|839.2|828.4|839.2|828.4|1
1646644350000|2022-03-07 09:12:30|838.9|828.1|839.58|828.78|839.58|828.78|838.9|828.1|4
1646644360000|2022-03-07 09:12:40|839.63|828.83|839.63|828.83|839.63|828.83|839.63|828.83|1
1646644370000|2022-03-07 09:12:50|839.8|829|839.09|828.29|839.8|829|839.09|828.29|5
1646644380000|2022-03-07 09:13:00|839.59|828.79|839.59|828.79|839.59|828.79|839.59|828.79|1
1646644430000|2022-03-07 09:13:50|839.7|828.9|839.7|828.9|839.7|828.9|839.7|828.9|1
1646644440000|2022-03-07 09:14:00|839.65|828.85|839.8|829|839.8|829|839.65|828.85|2
1646644450000|2022-03-07 09:14:10|839.9|829.1|840|829.2|840|829.2|839.9|829.1|3
1646644460000|2022-03-07 09:14:20|839.9|829.1|839.9|829.1|839.9|829.1|839.9|829.1|1
1646644470000|2022-03-07 09:14:30|839.85|829.05|839.85|829.05|839.85|829.05|839.85|829.05|1
1646644490000|2022-03-07 09:14:50|839.9|829.1|839.9|829.1|839.9|829.1|839.9|829.1|1
1646644500000|2022-03-07 09:15:00|839.85|829.05|839.85|829.05|839.85|829.05|839.85|829.05|1
1646644510000|2022-03-07 09:15:10|839.54|828.74|838.9|828.1|839.54|828.74|838.9|828.1|3
1646644530000|2022-03-07 09:15:30|838.71|827.91|838.8|828|838.8|828|838.71|827.91|2
1646644540000|2022-03-07 09:15:40|838.4|827.6|837.9|827.1|838.4|827.6|837.9|827.1|2
1646644560000|2022-03-07 09:16:00|837.61|826.81|837.4|826.6|837.61|826.81|836.9|826.1|6
1646644570000|2022-03-07 09:16:10|836.99|826.19|837.49|826.69|837.49|826.69|836.99|826.19|7
1646644580000|2022-03-07 09:16:20|837.9|827.1|838.4|827.6|838.4|827.6|837.9|827.1|3
1646644590000|2022-03-07 09:16:30|837.9|827.1|837.9|827.1|837.9|827.1|837.9|827.1|1
1646644620000|2022-03-07 09:17:00|838.07|827.27|838.6|827.8|838.6|827.8|838.07|827.27|3
1646644630000|2022-03-07 09:17:10|838.2|827.4|838.2|827.4|838.2|827.4|838.2|827.4|1
1646644640000|2022-03-07 09:17:20|837.9|827.1|837.9|827.1|837.9|827.1|837.79|826.99|5
1646644660000|2022-03-07 09:17:40|838.03|827.23|837.9|827.1|838.4|827.6|837.9|827.1|4
1646644680000|2022-03-07 09:18:00|837.83|827.03|837.76|826.96|837.83|827.03|837.76|826.96|2
1646644690000|2022-03-07 09:18:10|837.85|827.05|837.85|827.05|837.85|827.05|837.85|827.05|1
1646644740000|2022-03-07 09:19:00|837.9|827.1|837.9|827.1|837.9|827.1|837.9|827.1|1
1646644900000|2022-03-07 09:21:40|837.56|826.76|837.4|826.6|837.56|826.76|837.4|826.6|2
1646644920000|2022-03-07 09:22:00|837.35|826.55|837.8|827|837.8|827|837.35|826.55|2
1646644930000|2022-03-07 09:22:10|837.9|827.1|837.9|827.1|837.9|827.1|837.75|826.95|3
1646644940000|2022-03-07 09:22:20|837.6|826.8|837.76|826.96|837.9|827.1|837.6|826.8|3
1646644960000|2022-03-07 09:22:40|837.8|827|837.8|827|837.8|827|837.8|827|1
1646644980000|2022-03-07 09:23:00|837.9|827.1|837.9|827.1|837.9|827.1|837.9|827.1|1
1646645000000|2022-03-07 09:23:20|837.96|827.16|837.96|827.16|837.96|827.16|837.96|827.16|1
1646645030000|2022-03-07 09:23:50|837.86|827.06|837.9|827.1|837.9|827.1|837.86|827.06|2
1646645040000|2022-03-07 09:24:00|837.64|826.84|837.9|827.1|837.9|827.1|837.64|826.84|2
1646645060000|2022-03-07 09:24:20|837.4|826.6|837.9|827.1|837.9|827.1|837.4|826.6|2
1646645070000|2022-03-07 09:24:30|837.4|826.6|837.4|826.6|837.4|826.6|837.4|826.6|1
1646645100000|2022-03-07 09:25:00|837.9|827.1|837.9|827.1|837.9|827.1|837.9|827.1|1
1646645120000|2022-03-07 09:25:20|837.4|826.6|836.9|826.1|837.4|826.6|836.9|826.1|2
1646645150000|2022-03-07 09:25:50|836.77|825.97|836.62|825.82|836.77|825.97|836.62|825.82|4
1646645160000|2022-03-07 09:26:00|836.53|825.73|835.9|825.1|836.53|825.73|835.9|825.1|3
1646645180000|2022-03-07 09:26:20|836.59|825.79|836.1|825.3|836.59|825.79|835.9|825.1|4
1646645190000|2022-03-07 09:26:30|836.12|825.32|836.29|825.49|836.4|825.6|836.12|825.32|3
1646645200000|2022-03-07 09:26:40|836.13|825.33|836.29|825.49|836.55|825.75|836.13|825.33|3
1646645210000|2022-03-07 09:26:50|836.45|825.65|836.57|825.77|836.57|825.77|836.45|825.65|2
1646645220000|2022-03-07 09:27:00|836.9|826.1|836.9|826.1|836.9|826.1|836.9|826.1|1
1646645280000|2022-03-07 09:28:00|836.77|825.97|836.58|825.78|836.77|825.97|836.4|825.6|4
1646645290000|2022-03-07 09:28:10|836.7|825.9|836.7|825.9|836.7|825.9|836.7|825.9|1
1646645320000|2022-03-07 09:28:40|836.9|826.1|836.9|826.1|836.9|826.1|836.9|826.1|1
1646645340000|2022-03-07 09:29:00|837.4|826.6|837.4|826.6|837.4|826.6|837.4|826.6|1
1646645350000|2022-03-07 09:29:10|837.5|826.7|837|826.2|837.5|826.7|837|826.2|2
1646645370000|2022-03-07 09:29:30|837.1|826.3|837.1|826.3|837.1|826.3|837.1|826.3|1
1646645400000|2022-03-07 09:30:00|837|826.2|837|826.2|837|826.2|837|826.2|1
1646645410000|2022-03-07 09:30:10|836.94|826.14|837|826.2|837|826.2|836.94|826.14|2
1646645420000|2022-03-07 09:30:20|836.15|825.35|836.15|825.35|836.15|825.35|836.15|825.35|1
1646645430000|2022-03-07 09:30:30|835.9|825.1|835.4|824.6|835.9|825.1|835|824.2|5
1646645440000|2022-03-07 09:30:40|835.6|824.8|834.9|824.1|835.6|824.8|834.9|824.1|4
1646645460000|2022-03-07 09:31:00|835.85|825.05|835.85|825.05|835.85|825.05|835.85|825.05|1
1646645470000|2022-03-07 09:31:10|835.9|825.1|835.85|825.05|835.9|825.1|835.85|825.05|2
1646645480000|2022-03-07 09:31:20|835.4|824.6|834.9|824.1|835.4|824.6|834.9|824.1|2
1646645640000|2022-03-07 09:34:00|834.73|823.93|834.73|823.93|834.73|823.93|834.73|823.93|1
1646645650000|2022-03-07 09:34:10|834.7|823.9|834.75|823.95|834.75|823.95|834.7|823.9|2
1646645660000|2022-03-07 09:34:20|834.6|823.8|834.6|823.8|834.6|823.8|834.6|823.8|1
1646645690000|2022-03-07 09:34:50|834.9|824.1|835.23|824.43|835.23|824.43|834.9|824.1|3
1646645700000|2022-03-07 09:35:00|835.65|824.85|835.6|824.8|835.65|824.85|835.6|824.8|2
1646645710000|2022-03-07 09:35:10|835.28|824.48|834.9|824.1|835.28|824.48|834.9|824.1|4
1646645750000|2022-03-07 09:35:50|834.98|824.18|834.9|824.1|834.98|824.18|834.9|824.1|4
1646645760000|2022-03-07 09:36:00|835.25|824.45|835.3|824.5|835.39|824.59|835.25|824.45|5
1646645770000|2022-03-07 09:36:10|835.44|824.64|835.39|824.59|835.44|824.64|835.25|824.45|5
1646645780000|2022-03-07 09:36:20|835.61|824.81|835.75|824.95|835.75|824.95|835.61|824.81|2
1646645790000|2022-03-07 09:36:30|835.65|824.85|835.39|824.59|835.65|824.85|835.39|824.59|3
1646645800000|2022-03-07 09:36:40|835.63|824.83|835.63|824.83|835.63|824.83|835.63|824.83|1
1646645820000|2022-03-07 09:37:00|835.8|825|835.8|825|835.8|825|835.8|825|1
1646645830000|2022-03-07 09:37:10|835.66|824.86|835.1|824.3|835.66|824.86|835.1|824.3|2
1646645850000|2022-03-07 09:37:30|835.05|824.25|834.9|824.1|835.05|824.25|834.9|824.1|2
1646645860000|2022-03-07 09:37:40|835|824.2|835|824.2|835|824.2|835|824.2|1
1646645870000|2022-03-07 09:37:50|834.95|824.15|834.95|824.15|834.95|824.15|834.95|824.15|1
1646645880000|2022-03-07 09:38:00|834.9|824.1|834.89|824.09|834.9|824.1|834.8|824|4
1646645900000|2022-03-07 09:38:20|834.9|824.1|834.9|824.1|834.9|824.1|834.9|824.1|1
1646646020000|2022-03-07 09:40:20|834.61|823.81|834.85|824.05|834.85|824.05|834.61|823.81|2
1646646030000|2022-03-07 09:40:30|834.8|824|834.8|824|834.8|824|834.8|824|1
1646646060000|2022-03-07 09:41:00|834.85|824.05|834.85|824.05|834.85|824.05|834.85|824.05|1
1646646070000|2022-03-07 09:41:10|834.89|824.09|834.89|824.09|834.89|824.09|834.89|824.09|1
1646646080000|2022-03-07 09:41:20|834.9|824.1|834.9|824.1|834.9|824.1|834.9|824.1|1
1646646190000|2022-03-07 09:43:10|835.4|824.6|835.85|825.05|835.85|825.05|835.4|824.6|2
1646646200000|2022-03-07 09:43:20|835.9|825.1|836.65|825.85|836.75|825.95|835.9|825.1|10
1646646210000|2022-03-07 09:43:30|836.61|825.81|836.61|825.81|836.61|825.81|836.61|825.81|1
1646646240000|2022-03-07 09:44:00|836.7|825.9|836.71|825.91|836.71|825.91|836.7|825.9|2
1646646260000|2022-03-07 09:44:20|836.59|825.79|836.74|825.94|836.74|825.94|836.59|825.79|2
1646646280000|2022-03-07 09:44:40|836.71|825.91|836.71|825.91|836.71|825.91|836.71|825.91|1
1646646300000|2022-03-07 09:45:00|836.21|825.41|835.9|825.1|836.21|825.41|835.9|825.1|2
1646646310000|2022-03-07 09:45:10|835.7|824.9|835.7|824.9|835.7|824.9|835.58|824.78|3
1646646350000|2022-03-07 09:45:50|835.99|825.19|836.2|825.4|836.2|825.4|835.99|825.19|2
1646646360000|2022-03-07 09:46:00|836.9|826.1|836.9|826.1|836.9|826.1|836.9|826.1|1
1646646380000|2022-03-07 09:46:20|836.6|825.8|836.6|825.8|836.6|825.8|836.6|825.8|1
1646646390000|2022-03-07 09:46:30|836.4|825.6|836.4|825.6|836.4|825.6|836.4|825.6|1
1646646410000|2022-03-07 09:46:50|835.97|825.17|835.97|825.17|835.97|825.17|835.97|825.17|1
1646646430000|2022-03-07 09:47:10|836.15|825.35|835.97|825.17|836.15|825.35|835.97|825.17|2
1646646440000|2022-03-07 09:47:20|836.37|825.57|836.5|825.7|836.5|825.7|836.37|825.57|3
1646646450000|2022-03-07 09:47:30|836.9|826.1|836.9|826.1|836.9|826.1|836.9|826.1|1
1646646470000|2022-03-07 09:47:50|836.4|825.6|836|825.2|836.4|825.6|836|825.2|2
1646646500000|2022-03-07 09:48:20|836.38|825.58|836|825.2|836.38|825.58|836|825.2|2
1646646510000|2022-03-07 09:48:30|836.38|825.58|836.51|825.71|836.51|825.71|836.38|825.58|3
1646646520000|2022-03-07 09:48:40|836.53|825.73|836.18|825.38|836.53|825.73|836.18|825.38|2
1646646540000|2022-03-07 09:49:00|836.53|825.73|836.85|826.05|836.85|826.05|836.51|825.71|5
1646646550000|2022-03-07 09:49:10|836.79|825.99|836.85|826.05|836.85|826.05|836.79|825.99|2
1646646560000|2022-03-07 09:49:20|836.79|825.99|836.79|825.99|836.79|825.99|836.79|825.99|1
1646646600000|2022-03-07 09:50:00|836.61|825.81|836.9|826.1|836.9|826.1|836.61|825.81|3
1646646610000|2022-03-07 09:50:10|836.81|826.01|836.79|825.99|836.81|826.01|836.79|825.99|3
1646646630000|2022-03-07 09:50:30|836.29|825.49|836.29|825.49|836.29|825.49|836.29|825.49|1
1646646640000|2022-03-07 09:50:40|835.9|825.1|835.9|825.1|835.9|825.1|835.9|825.1|1
1646646680000|2022-03-07 09:51:20|835.4|824.6|835.4|824.6|835.4|824.6|835.4|824.6|1
1646646690000|2022-03-07 09:51:30|834.9|824.1|834.9|824.1|834.9|824.1|834.9|824.1|1
1646646700000|2022-03-07 09:51:40|834.69|823.89|834.16|823.36|834.69|823.89|834.16|823.36|3
1646646710000|2022-03-07 09:51:50|834.22|823.42|834.11|823.31|834.25|823.45|834.1|823.3|5
1646646730000|2022-03-07 09:52:10|833.9|823.1|833.76|822.96|833.9|823.1|833.76|822.96|3
1646646740000|2022-03-07 09:52:20|833.36|822.56|833.76|822.96|833.76|822.96|833.36|822.56|2
1646646750000|2022-03-07 09:52:30|833.26|822.46|833.26|822.46|833.26|822.46|833.26|822.46|1
1646646870000|2022-03-07 09:54:30|833.15|822.35|832.9|822.1|833.15|822.35|832.9|822.1|2
1646646900000|2022-03-07 09:55:00|833|822.2|833|822.2|833|822.2|833|822.2|1
1646646960000|2022-03-07 09:56:00|833.05|822.25|833.76|822.96|833.76|822.96|833.05|822.25|3
1646646970000|2022-03-07 09:56:10|833.9|823.1|833.9|823.1|833.9|823.1|833.9|823.1|1
1646646980000|2022-03-07 09:56:20|833.81|823.01|833.76|822.96|833.81|823.01|833.76|822.96|2
1646647020000|2022-03-07 09:57:00|833.31|822.51|833.31|822.51|833.31|822.51|833.31|822.51|1
1646647050000|2022-03-07 09:57:30|833.76|822.96|833.9|823.1|833.9|823.1|833.74|822.94|3
1646647090000|2022-03-07 09:58:10|833.81|823.01|833.26|822.46|833.81|823.01|833.26|822.46|3
1646647100000|2022-03-07 09:58:20|833|822.2|833|822.2|833|822.2|833|822.2|1
1646647120000|2022-03-07 09:58:40|833.1|822.3|833.1|822.3|833.1|822.3|833.1|822.3|1
1646647140000|2022-03-07 09:59:00|833.3|822.5|833.3|822.5|833.3|822.5|833.3|822.5|1
1646647150000|2022-03-07 09:59:10|833.15|822.35|833.15|822.35|833.15|822.35|833.15|822.35|1
1646647160000|2022-03-07 09:59:20|833.19|822.39|833.37|822.57|833.4|822.6|833.19|822.39|3
1646647170000|2022-03-07 09:59:30|833.35|822.55|833.9|823.1|833.9|823.1|833.35|822.55|3
1646647180000|2022-03-07 09:59:40|833.76|822.96|833.76|822.96|833.76|822.96|833.76|822.96|1
1646647190000|2022-03-07 09:59:50|833.1|822.3|833.05|822.25|833.1|822.3|833.05|822.25|2
1646647200000|2022-03-07 10:00:00|833.26|822.46|833.76|822.96|833.76|822.96|833.26|822.46|3
1646647220000|2022-03-07 10:00:20|833.9|823.1|833.9|823.1|833.9|823.1|833.9|823.1|1
1646647240000|2022-03-07 10:00:40|833.82|823.02|833.9|823.1|833.9|823.1|833.82|823.02|2
1646647250000|2022-03-07 10:00:50|833.82|823.02|833.76|822.96|833.82|823.02|833.76|822.96|2
1646647260000|2022-03-07 10:01:00|833.82|823.02|833.75|822.95|833.82|823.02|833.75|822.95|2
1646647280000|2022-03-07 10:01:20|833.15|822.35|833.15|822.35|833.15|822.35|833.15|822.35|1
1646647320000|2022-03-07 10:02:00|833.2|822.4|833.2|822.4|833.2|822.4|833.2|822.4|1
1646647350000|2022-03-07 10:02:30|833.15|822.35|833.15|822.35|833.15|822.35|833.15|822.35|1
1646647360000|2022-03-07 10:02:40|833.65|822.85|833.51|822.71|833.9|823.1|833.51|822.71|6
1646647370000|2022-03-07 10:02:50|833.1|822.3|833.1|822.3|833.1|822.3|833.1|822.3|1
1646647380000|2022-03-07 10:03:00|832.9|822.1|832.9|822.1|832.9|822.1|832.9|822.1|1
1646647440000|2022-03-07 10:04:00|832.95|822.15|832.95|822.15|833.13|822.33|832.95|822.15|3
1646647450000|2022-03-07 10:04:10|832.9|822.1|832.9|822.1|832.9|822.1|832.9|822.1|1
1646647460000|2022-03-07 10:04:20|832.81|822.01|832.81|822.01|832.81|822.01|832.81|822.01|1
1646647470000|2022-03-07 10:04:30|832.76|821.96|832.71|821.91|832.81|822.01|832.71|821.91|3
1646647480000|2022-03-07 10:04:40|832.36|821.56|832.36|821.56|832.36|821.56|832.36|821.56|1
1646647500000|2022-03-07 10:05:00|832.3|821.5|832.3|821.5|832.3|821.5|832.3|821.5|1
1646647510000|2022-03-07 10:05:10|832.15|821.35|831.9|821.1|832.15|821.35|831.9|821.1|2
1646647530000|2022-03-07 10:05:30|831.8|821|831.25|820.45|831.9|821.1|831.25|820.45|4
1646647540000|2022-03-07 10:05:40|831.05|820.25|831.05|820.25|831.05|820.25|831.05|820.25|1
1646647550000|2022-03-07 10:05:50|830.9|820.1|830.9|820.1|830.9|820.1|830.9|820.1|1
1646647560000|2022-03-07 10:06:00|830.61|819.81|830.6|819.8|830.61|819.81|830.51|819.71|3
1646647570000|2022-03-07 10:06:10|830.85|820.05|830.4|819.6|830.85|820.05|830.4|819.6|3
1646647580000|2022-03-07 10:06:20|829.9|819.1|829.9|819.1|829.9|819.1|829.9|819.1|1
1646647590000|2022-03-07 10:06:30|829.79|818.99|829.6|818.8|829.79|818.99|829.45|818.65|3
1646647600000|2022-03-07 10:06:40|829.52|818.72|829.9|819.1|829.9|819.1|829.52|818.72|3
1646647610000|2022-03-07 10:06:50|829.77|818.97|829.3|818.5|829.77|818.97|829.3|818.5|2
1646647620000|2022-03-07 10:07:00|829.2|818.4|829.2|818.4|829.2|818.4|829.2|818.4|1
1646647630000|2022-03-07 10:07:10|829.6|818.8|829.9|819.1|829.9|819.1|829.6|818.8|3
1646647660000|2022-03-07 10:07:40|829.85|819.05|829.22|818.42|829.85|819.05|829.22|818.42|4
1646647670000|2022-03-07 10:07:50|829.12|818.32|829.12|818.32|829.12|818.32|829.12|818.32|1
1646647690000|2022-03-07 10:08:10|829.22|818.42|829.22|818.42|829.22|818.42|829.22|818.42|1
1646647700000|2022-03-07 10:08:20|829.55|818.75|829.55|818.75|829.55|818.75|829.39|818.59|3
1646647710000|2022-03-07 10:08:30|829.6|818.8|829.74|818.94|829.74|818.94|829.44|818.64|3
1646647720000|2022-03-07 10:08:40|829.9|819.1|829.9|819.1|829.9|819.1|829.9|819.1|1
1646647790000|2022-03-07 10:09:50|829.78|818.98|829.58|818.78|829.78|818.98|829.58|818.78|2
1646647800000|2022-03-07 10:10:00|829.08|818.28|829.08|818.28|829.08|818.28|829.08|818.28|1
1646647820000|2022-03-07 10:10:20|829.17|818.37|829.64|818.84|829.64|818.84|829.17|818.37|4
1646647840000|2022-03-07 10:10:40|829.9|819.1|829.9|819.1|829.9|819.1|829.9|819.1|1
1646647980000|2022-03-07 10:13:00|830.08|819.28|830.49|819.69|830.49|819.69|830.08|819.28|3
1646647990000|2022-03-07 10:13:10|830.9|820.1|831.57|820.77|831.57|820.77|830.9|820.1|3
1646648000000|2022-03-07 10:13:20|831.62|820.82|831.21|820.41|831.62|820.82|830.95|820.15|5
1646648010000|2022-03-07 10:13:30|831.66|820.86|831.9|821.1|831.9|821.1|831.66|820.86|2
1646648040000|2022-03-07 10:14:00|832.08|821.28|832.08|821.28|832.08|821.28|832.08|821.28|1
1646648050000|2022-03-07 10:14:10|831.94|821.14|832.08|821.28|832.08|821.28|831.94|821.14|2
1646648060000|2022-03-07 10:14:20|831.15|820.35|831.15|820.35|831.15|820.35|831.15|820.35|1
1646648070000|2022-03-07 10:14:30|831.53|820.73|831.78|820.98|831.78|820.98|831.53|820.73|2
1646648090000|2022-03-07 10:14:50|831.4|820.6|831.9|821.1|831.9|821.1|831.3|820.5|4
1646648100000|2022-03-07 10:15:00|831.82|821.02|831.9|821.1|831.9|821.1|831.82|821.02|2
1646648110000|2022-03-07 10:15:10|832.2|821.4|832.2|821.4|832.2|821.4|832.2|821.4|1
1646648120000|2022-03-07 10:15:20|832.31|821.51|832.31|821.51|832.31|821.51|832.25|821.45|3
1646648130000|2022-03-07 10:15:30|832.5|821.7|832.46|821.66|832.5|821.7|832.46|821.66|2
1646648140000|2022-03-07 10:15:40|832.41|821.61|832.2|821.4|832.41|821.61|832.2|821.4|2
1646648150000|2022-03-07 10:15:50|832|821.2|832|821.2|832|821.2|832|821.2|1
1646648160000|2022-03-07 10:16:00|832.1|821.3|832.1|821.3|832.1|821.3|832.1|821.3|1
1646648190000|2022-03-07 10:16:30|832.05|821.25|832.05|821.25|832.05|821.25|832.05|821.25|1
1646648230000|2022-03-07 10:17:10|831.9|821.1|831.9|821.1|831.9|821.1|831.9|821.1|1
1646648270000|2022-03-07 10:17:50|832.15|821.35|832.75|821.95|832.85|822.05|832.15|821.35|4
1646648280000|2022-03-07 10:18:00|832.53|821.73|832.9|822.1|832.9|822.1|832.53|821.73|3
1646648290000|2022-03-07 10:18:10|832.73|821.93|832.18|821.38|832.73|821.93|832.18|821.38|2
1646648300000|2022-03-07 10:18:20|832.03|821.23|832.9|822.1|832.9|822.1|832.03|821.23|4
1646648310000|2022-03-07 10:18:30|832.75|821.95|832.53|821.73|832.75|821.95|832.53|821.73|3
1646648320000|2022-03-07 10:18:40|832.85|822.05|832.53|821.73|832.85|822.05|832.53|821.73|2
1646648340000|2022-03-07 10:19:00|832.76|821.96|832.9|822.1|832.9|822.1|832.57|821.77|4
1646648360000|2022-03-07 10:19:20|832.99|822.19|832.99|822.19|832.99|822.19|832.99|822.19|1
1646648400000|2022-03-07 10:20:00|832.9|822.1|832.9|822.1|832.9|822.1|832.9|822.1|1
1646648410000|2022-03-07 10:20:10|832.75|821.95|832.66|821.86|832.75|821.95|832.31|821.51|3
1646648430000|2022-03-07 10:20:30|832.85|822.05|832.85|822.05|832.85|822.05|832.85|822.05|1
1646648440000|2022-03-07 10:20:40|832.9|822.1|832.9|822.1|832.9|822.1|832.9|822.1|1
1646648520000|2022-03-07 10:22:00|832.79|821.99|832.9|822.1|832.9|822.1|832.79|821.99|2
1646648590000|2022-03-07 10:23:10|833.21|822.41|832.9|822.1|833.28|822.48|832.9|822.1|5
1646648610000|2022-03-07 10:23:30|833.28|822.48|833.85|823.05|833.85|823.05|833.28|822.48|2
1646648630000|2022-03-07 10:23:50|832.9|822.1|832.84|822.04|832.9|822.1|832.84|822.04|4
1646648640000|2022-03-07 10:24:00|832.85|822.05|832.84|822.04|832.85|822.05|832.77|821.97|3
1646648650000|2022-03-07 10:24:10|832.9|822.1|832.9|822.1|832.9|822.1|832.9|822.1|1
1646648660000|2022-03-07 10:24:20|832.87|822.07|832.74|821.94|832.87|822.07|832.58|821.78|4
1646648670000|2022-03-07 10:24:30|832.59|821.79|832.59|821.79|832.59|821.79|832.59|821.79|1
1646648680000|2022-03-07 10:24:40|832.58|821.78|832.9|822.1|832.9|822.1|832.53|821.73|3
1646648710000|2022-03-07 10:25:10|832.77|821.97|832.9|822.1|832.9|822.1|832.77|821.97|2
1646648730000|2022-03-07 10:25:30|832.77|821.97|832.9|822.1|832.9|822.1|832.77|821.97|2
1646648800000|2022-03-07 10:26:40|832.97|822.17|832.97|822.17|832.97|822.17|832.97|822.17|1
1646648810000|2022-03-07 10:26:50|833.1|822.3|833.1|822.3|833.1|822.3|833.1|822.3|1
1646648830000|2022-03-07 10:27:10|833.15|822.35|833.15|822.35|833.15|822.35|833.15|822.35|1
1646648840000|2022-03-07 10:27:20|833.19|822.39|833.69|822.89|833.69|822.89|833.19|822.39|4
1646648850000|2022-03-07 10:27:30|833.9|823.1|833.44|822.64|833.9|823.1|833.44|822.64|2
1646648870000|2022-03-07 10:27:50|833.1|822.3|832.9|822.1|833.1|822.3|832.85|822.05|3
1646648880000|2022-03-07 10:28:00|832.2|821.4|832.2|821.4|832.2|821.4|832.2|821.4|1
1646648900000|2022-03-07 10:28:20|832.1|821.3|831.9|821.1|832.1|821.3|831.9|821.1|2
1646648940000|2022-03-07 10:29:00|831.77|820.97|831.4|820.6|831.77|820.97|831.4|820.6|2
1646648950000|2022-03-07 10:29:10|830.9|820.1|831.28|820.48|831.28|820.48|830.9|820.1|2
1646648960000|2022-03-07 10:29:20|830.9|820.1|830.63|819.83|830.9|820.1|830.12|819.32|5
1646648980000|2022-03-07 10:29:40|830.66|819.86|830.52|819.72|830.75|819.95|830.52|819.72|3
1646648990000|2022-03-07 10:29:50|830.75|819.95|830.75|819.95|830.75|819.95|830.75|819.95|1
1646649000000|2022-03-07 10:30:00|830.4|819.6|830.4|819.6|830.4|819.6|830.4|819.6|1
1646649010000|2022-03-07 10:30:10|829.8|819|829.18|818.38|829.8|819|829.18|818.38|4
1646649030000|2022-03-07 10:30:30|829.08|818.28|828.9|818.1|829.08|818.28|828.7|817.9|6
1646649040000|2022-03-07 10:30:40|828.15|817.35|828.15|817.35|828.15|817.35|828.15|817.35|1
1646649050000|2022-03-07 10:30:50|828.1|817.3|828.1|817.3|828.1|817.3|828.1|817.3|1
1646649060000|2022-03-07 10:31:00|828.25|817.45|828.25|817.45|828.25|817.45|828.25|817.45|1
1646649070000|2022-03-07 10:31:10|828.1|817.3|827.45|816.65|828.1|817.3|827.45|816.65|4
1646649080000|2022-03-07 10:31:20|827.81|817.01|827.8|817|827.81|817.01|827.8|817|2
1646649090000|2022-03-07 10:31:30|827.9|817.1|827.9|817.1|827.9|817.1|827.9|817.1|1
1646649170000|2022-03-07 10:32:50|828|817.2|829.12|818.32|829.12|818.32|828|817.2|5
1646649180000|2022-03-07 10:33:00|829.4|818.6|829.4|818.6|829.85|819.05|829.4|818.6|4
1646649190000|2022-03-07 10:33:10|828.9|818.1|828.9|818.1|828.9|818.1|828.9|818.1|1
1646649200000|2022-03-07 10:33:20|828.85|818.05|828.85|818.05|828.85|818.05|828.85|818.05|1
1646649210000|2022-03-07 10:33:30|828.9|818.1|828.65|817.85|828.9|818.1|828.35|817.55|4
1646649220000|2022-03-07 10:33:40|828.54|817.74|828.54|817.74|828.54|817.74|828.54|817.74|1
1646649250000|2022-03-07 10:34:10|828.9|818.1|828.9|818.1|829.04|818.24|828.9|818.1|3
1646649290000|2022-03-07 10:34:50|829.3|818.5|829.49|818.69|829.49|818.69|829.3|818.5|2
1646649300000|2022-03-07 10:35:00|829.9|819.1|829.9|819.1|829.9|819.1|829.9|819.1|1
1646649320000|2022-03-07 10:35:20|830.07|819.27|830.07|819.27|830.07|819.27|830.07|819.27|1
1646649330000|2022-03-07 10:35:30|830.05|819.25|830.05|819.25|830.05|819.25|830.05|819.25|1
1646649360000|2022-03-07 10:36:00|830|819.2|830|819.2|830|819.2|830|819.2|1
1646649400000|2022-03-07 10:36:40|830.25|819.45|830.9|820.1|830.9|820.1|830.25|819.45|3
1646649410000|2022-03-07 10:36:50|831.23|820.43|831.9|821.1|831.9|821.1|831.23|820.43|6
1646649420000|2022-03-07 10:37:00|832.04|821.24|832.72|821.92|832.9|822.1|831.9|821.1|6
1646649430000|2022-03-07 10:37:10|832.9|822.1|832.9|822.1|832.9|822.1|832.3|821.5|4
1646649440000|2022-03-07 10:37:20|832.95|822.15|832.95|822.15|832.95|822.15|832.95|822.15|1
1646649450000|2022-03-07 10:37:30|833.02|822.22|833.02|822.22|833.02|822.22|833.02|822.22|1
1646649460000|2022-03-07 10:37:40|833.27|822.47|833.02|822.22|833.27|822.47|833.02|822.22|3
1646649470000|2022-03-07 10:37:50|833.1|822.3|833.58|822.78|833.58|822.78|833.08|822.28|4
1646649480000|2022-03-07 10:38:00|833.52|822.72|833.83|823.03|833.83|823.03|833.45|822.65|3
1646649500000|2022-03-07 10:38:20|833.87|823.07|833.83|823.03|833.87|823.07|833.83|823.03|4
1646649520000|2022-03-07 10:38:40|833.97|823.17|833.97|823.17|833.97|823.17|833.97|823.17|1
1646649540000|2022-03-07 10:39:00|833.88|823.08|833.88|823.08|833.88|823.08|833.88|823.08|1
1646649550000|2022-03-07 10:39:10|833.45|822.65|833.45|822.65|833.45|822.65|833.45|822.65|1
1646649570000|2022-03-07 10:39:30|833.1|822.3|833.4|822.6|833.4|822.6|833.1|822.3|3
1646649580000|2022-03-07 10:39:40|833.5|822.7|833.5|822.7|833.5|822.7|833.5|822.7|1
1646649600000|2022-03-07 10:40:00|833.45|822.65|833.45|822.65|833.45|822.65|833.45|822.65|1
1646649610000|2022-03-07 10:40:10|833.87|823.07|834.17|823.37|834.17|823.37|833.87|823.07|2
1646649630000|2022-03-07 10:40:30|834.07|823.27|833.83|823.03|834.07|823.27|833.83|823.03|3
1646649660000|2022-03-07 10:41:00|833.45|822.65|833.45|822.65|833.45|822.65|833.45|822.65|1
1646649680000|2022-03-07 10:41:20|833.7|822.9|833.93|823.13|833.93|823.13|833.7|822.9|3
1646649690000|2022-03-07 10:41:30|834.03|823.23|834.24|823.44|834.24|823.44|834.03|823.23|3
1646649700000|2022-03-07 10:41:40|834.2|823.4|834.24|823.44|834.24|823.44|834.2|823.4|2
1646649720000|2022-03-07 10:42:00|834.29|823.49|834.29|823.49|834.29|823.49|834.29|823.49|1
1646649730000|2022-03-07 10:42:10|834.27|823.47|834.85|824.05|834.9|824.1|834.27|823.47|5
1646649740000|2022-03-07 10:42:20|834.59|823.79|834.59|823.79|834.59|823.79|834.59|823.79|1
1646649750000|2022-03-07 10:42:30|834.51|823.71|834.51|823.71|834.51|823.71|834.51|823.71|1
1646649770000|2022-03-07 10:42:50|834.41|823.61|834.43|823.63|834.46|823.66|834.38|823.58|4
1646649780000|2022-03-07 10:43:00|834.46|823.66|834.46|823.66|834.46|823.66|834.41|823.61|3
1646649790000|2022-03-07 10:43:10|834.37|823.57|834.46|823.66|834.46|823.66|834.37|823.57|3
1646649810000|2022-03-07 10:43:30|834.45|823.65|834.47|823.67|834.47|823.67|834.35|823.55|4
1646649820000|2022-03-07 10:43:40|834.46|823.66|834.46|823.66|834.46|823.66|834.4|823.6|3
1646649840000|2022-03-07 10:44:00|834.39|823.59|834.39|823.59|834.39|823.59|834.39|823.59|1
1646649860000|2022-03-07 10:44:20|834.15|823.35|834.15|823.35|834.15|823.35|834.15|823.35|1
1646649870000|2022-03-07 10:44:30|834.31|823.51|834.31|823.51|834.31|823.51|834.31|823.51|1
1646649890000|2022-03-07 10:44:50|834.15|823.35|833.9|823.1|834.15|823.35|833.9|823.1|3
1646649900000|2022-03-07 10:45:00|833.85|823.05|833.9|823.1|833.9|823.1|833.85|823.05|2
1646649910000|2022-03-07 10:45:10|833.5|822.7|833.5|822.7|833.5|822.7|833.5|822.7|1
1646649920000|2022-03-07 10:45:20|833.69|822.89|833.69|822.89|833.69|822.89|833.69|822.89|1
1646649930000|2022-03-07 10:45:30|833.5|822.7|833.5|822.7|833.63|822.83|833.5|822.7|3
1646649940000|2022-03-07 10:45:40|833.38|822.58|833.9|823.1|833.9|823.1|833.38|822.58|4
1646649950000|2022-03-07 10:45:50|833.63|822.83|833.54|822.74|833.85|823.05|833.5|822.7|5
1646649960000|2022-03-07 10:46:00|833.04|822.24|832.77|821.97|833.04|822.24|832.77|821.97|3
1646649970000|2022-03-07 10:46:10|832.9|822.1|832.9|822.1|832.9|822.1|832.9|822.1|1
1646649980000|2022-03-07 10:46:20|832.78|821.98|832.9|822.1|832.9|822.1|832.78|821.98|2
1646649990000|2022-03-07 10:46:30|833.04|822.24|832.9|822.1|833.04|822.24|832.9|822.1|2
1646650000000|2022-03-07 10:46:40|833.04|822.24|832.9|822.1|833.04|822.24|832.9|822.1|2
1646650010000|2022-03-07 10:46:50|833.04|822.24|833.54|822.74|833.8|823|833.04|822.24|3
1646650020000|2022-03-07 10:47:00|833.75|822.95|833.54|822.74|833.75|822.95|833.54|822.74|2
1646650030000|2022-03-07 10:47:10|832.95|822.15|832.95|822.15|832.95|822.15|832.95|822.15|1
1646650040000|2022-03-07 10:47:20|832.79|821.99|833.04|822.24|833.04|822.24|832.79|821.99|2
1646650070000|2022-03-07 10:47:50|833.69|822.89|833.69|822.89|833.69|822.89|833.69|822.89|1
1646650080000|2022-03-07 10:48:00|833.54|822.74|833.54|822.74|833.54|822.74|833.54|822.74|1
1646650090000|2022-03-07 10:48:10|833.25|822.45|832.9|822.1|833.25|822.45|832.86|822.06|4
1646650100000|2022-03-07 10:48:20|832.7|821.9|832.78|821.98|832.78|821.98|832.7|821.9|2
1646650110000|2022-03-07 10:48:30|832.76|821.96|832.9|822.1|832.9|822.1|832.76|821.96|2
1646650120000|2022-03-07 10:48:40|833.1|822.3|833.28|822.48|833.28|822.48|833.1|822.3|2
1646650130000|2022-03-07 10:48:50|833.67|822.87|833.78|822.98|833.78|822.98|833.33|822.53|4
1646650140000|2022-03-07 10:49:00|833.75|822.95|833.25|822.45|833.75|822.95|833.25|822.45|2
1646650150000|2022-03-07 10:49:10|833.28|822.48|833.28|822.48|833.28|822.48|833.28|822.48|1
1646650160000|2022-03-07 10:49:20|833.2|822.4|832.9|822.1|833.28|822.48|832.9|822.1|3
1646650170000|2022-03-07 10:49:30|832.59|821.79|832.9|822.1|832.9|822.1|832.59|821.79|2
1646650230000|2022-03-07 10:50:30|833.07|822.27|832.9|822.1|833.07|822.27|832.9|822.1|2
1646650260000|2022-03-07 10:51:00|833.05|822.25|833.05|822.25|833.05|822.25|833.05|822.25|1
1646650310000|2022-03-07 10:51:50|833.14|822.34|833.05|822.25|833.14|822.34|833.05|822.25|2
1646650330000|2022-03-07 10:52:10|833.35|822.55|833.15|822.35|833.45|822.65|833.15|822.35|3
1646650340000|2022-03-07 10:52:20|833.5|822.7|833.5|822.7|833.5|822.7|833.5|822.7|1
1646650360000|2022-03-07 10:52:40|833.34|822.54|833.17|822.37|833.34|822.54|833.17|822.37|3
1646650380000|2022-03-07 10:53:00|833.5|822.7|833.34|822.54|833.5|822.7|833.34|822.54|2
1646650390000|2022-03-07 10:53:10|833.4|822.6|833.17|822.37|833.4|822.6|833.17|822.37|2
1646650400000|2022-03-07 10:53:20|833.22|822.42|833.22|822.42|833.22|822.42|833.22|822.42|1
1646650410000|2022-03-07 10:53:30|833.17|822.37|833.17|822.37|833.17|822.37|833.17|822.37|1
1646650430000|2022-03-07 10:53:50|833.38|822.58|833.2|822.4|833.38|822.58|833.2|822.4|2
1646650440000|2022-03-07 10:54:00|833.28|822.48|833.25|822.45|833.28|822.48|833.25|822.45|2
1646650450000|2022-03-07 10:54:10|833.15|822.35|833.15|822.35|833.15|822.35|833.15|822.35|1
1646650470000|2022-03-07 10:54:30|833.05|822.25|833.9|823.1|833.9|823.1|833.05|822.25|4
1646650480000|2022-03-07 10:54:40|833.65|822.85|833.68|822.88|833.68|822.88|833.65|822.85|2
1646650500000|2022-03-07 10:55:00|833.1|822.3|833.1|822.3|833.1|822.3|833.1|822.3|1
1646650510000|2022-03-07 10:55:10|832.9|822.1|832.9|822.1|832.9|822.1|832.9|822.1|1
1646650540000|2022-03-07 10:55:40|833.15|822.35|833.51|822.71|833.75|822.95|833.15|822.35|6
1646650550000|2022-03-07 10:55:50|833.9|823.1|833.9|823.1|833.9|823.1|833.5|822.7|3
1646650560000|2022-03-07 10:56:00|833.79|822.99|833.8|823|833.8|823|833.69|822.89|3
1646650580000|2022-03-07 10:56:20|833.75|822.95|833.9|823.1|833.9|823.1|833.4|822.6|5
1646650590000|2022-03-07 10:56:30|834.05|823.25|833.9|823.1|834.05|823.25|833.9|823.1|2
1646650640000|2022-03-07 10:57:20|833.78|822.98|833.75|822.95|833.78|822.98|833.75|822.95|2
1646650650000|2022-03-07 10:57:30|833.61|822.81|833.61|822.81|833.61|822.81|833.61|822.81|1
1646650660000|2022-03-07 10:57:40|833.9|823.1|833.9|823.1|833.9|823.1|833.9|823.1|1
1646650680000|2022-03-07 10:58:00|833.67|822.87|833.61|822.81|833.67|822.87|833.61|822.81|2
1646650690000|2022-03-07 10:58:10|833.26|822.46|832.9|822.1|833.26|822.46|832.9|822.1|3
1646650700000|2022-03-07 10:58:20|832.4|821.6|832|821.2|832.4|821.6|832|821.2|2
1646650710000|2022-03-07 10:58:30|831.9|821.1|831.9|821.1|831.9|821.1|831.9|821.1|1
1646650730000|2022-03-07 10:58:50|831.65|820.85|830.9|820.1|831.65|820.85|830.9|820.1|3
1646650760000|2022-03-07 10:59:20|830.52|819.72|829.4|818.6|830.52|819.72|829.4|818.6|6
1646650770000|2022-03-07 10:59:30|828.9|818.1|828.9|818.1|828.9|818.1|828.78|817.98|3
1646650780000|2022-03-07 10:59:40|829.28|818.48|829.28|818.48|829.28|818.48|829.28|818.48|1
1646650800000|2022-03-07 11:00:00|829.25|818.45|829.4|818.6|829.4|818.6|829.25|818.45|2
1646650810000|2022-03-07 11:00:10|828.9|818.1|828.54|817.74|828.9|818.1|828.54|817.74|5
1646650820000|2022-03-07 11:00:20|828.41|817.61|828.39|817.59|828.41|817.61|828.04|817.24|4
1646650830000|2022-03-07 11:00:30|828.02|817.22|828.02|817.22|828.39|817.59|828.02|817.22|5
1646650840000|2022-03-07 11:00:40|828.52|817.72|828.9|818.1|828.9|818.1|828.52|817.72|2
1646650860000|2022-03-07 11:01:00|828.35|817.55|828.9|818.1|828.9|818.1|828.35|817.55|6
1646650870000|2022-03-07 11:01:10|828.82|818.02|828.9|818.1|828.95|818.15|828.82|818.02|3
1646650880000|2022-03-07 11:01:20|828.75|817.95|828.9|818.1|828.9|818.1|828.75|817.95|2
1646650890000|2022-03-07 11:01:30|829.14|818.34|828.95|818.15|829.14|818.34|828.9|818.1|3
1646650900000|2022-03-07 11:01:40|828.2|817.4|828.9|818.1|828.9|818.1|828.2|817.4|4
1646650910000|2022-03-07 11:01:50|829.02|818.22|829.35|818.55|829.35|818.55|829.02|818.22|2
1646650920000|2022-03-07 11:02:00|829.19|818.39|829.19|818.39|829.19|818.39|829.19|818.39|1
1646650930000|2022-03-07 11:02:10|829.05|818.25|829.05|818.25|829.05|818.25|829.05|818.25|1
1646650940000|2022-03-07 11:02:20|829.1|818.3|829.64|818.84|829.64|818.84|829.1|818.3|3
1646650950000|2022-03-07 11:02:30|829.9|819.1|829.9|819.1|829.9|819.1|829.9|819.1|1
1646650970000|2022-03-07 11:02:50|830.28|819.48|830.28|819.48|830.4|819.6|830.28|819.48|3
1646650980000|2022-03-07 11:03:00|830.72|819.92|830.8|820|830.8|820|830.72|819.92|2
1646650990000|2022-03-07 11:03:10|830.7|819.9|830.58|819.78|830.85|820.05|830.58|819.78|3
1646651000000|2022-03-07 11:03:20|830.9|820.1|830.7|819.9|830.9|820.1|830.7|819.9|4
1646651010000|2022-03-07 11:03:30|830.9|820.1|830.75|819.95|830.9|820.1|830.75|819.95|2
1646651020000|2022-03-07 11:03:40|830.67|819.87|830.67|819.87|830.67|819.87|830.67|819.87|1
1646651030000|2022-03-07 11:03:50|830.63|819.83|830.63|819.83|830.63|819.83|830.63|819.83|1
1646651040000|2022-03-07 11:04:00|830.64|819.84|830.64|819.84|830.64|819.84|830.64|819.84|1
1646651050000|2022-03-07 11:04:10|830.9|820.1|830.9|820.1|830.9|820.1|830.77|819.97|3
1646651060000|2022-03-07 11:04:20|830.44|819.64|829.9|819.1|830.44|819.64|829.64|818.84|4
1646651080000|2022-03-07 11:04:40|829.77|818.97|829.8|819|829.9|819.1|829.69|818.89|5
1646651090000|2022-03-07 11:04:50|829.64|818.84|829.74|818.94|829.74|818.94|829.64|818.84|3
1646651100000|2022-03-07 11:05:00|829.72|818.92|829.64|818.84|829.72|818.92|829.34|818.54|4
1646651130000|2022-03-07 11:05:30|829.24|818.44|829.56|818.76|829.56|818.76|829.24|818.44|2
1646651140000|2022-03-07 11:05:40|829.64|818.84|829.64|818.84|829.9|819.1|829.64|818.84|3
1646651150000|2022-03-07 11:05:50|829.14|818.34|829.14|818.34|829.14|818.34|829.14|818.34|1
1646651160000|2022-03-07 11:06:00|829.64|818.84|829.64|818.84|829.64|818.84|829.64|818.84|1
1646651180000|2022-03-07 11:06:20|829.9|819.1|829.9|819.1|829.9|819.1|829.9|819.1|1
1646651190000|2022-03-07 11:06:30|829.79|818.99|829.64|818.84|829.79|818.99|829.64|818.84|2
1646651200000|2022-03-07 11:06:40|829.77|818.97|829.74|818.94|829.77|818.97|829.74|818.94|2
1646651210000|2022-03-07 11:06:50|829.9|819.1|829.9|819.1|829.9|819.1|829.9|819.1|1
1646651240000|2022-03-07 11:07:20|830.05|819.25|830.05|819.25|830.05|819.25|830.05|819.25|1
1646651260000|2022-03-07 11:07:40|830.25|819.45|830.25|819.45|830.25|819.45|830.25|819.45|1
1646651270000|2022-03-07 11:07:50|830.46|819.66|830.82|820.02|830.82|820.02|830.46|819.66|2
1646651280000|2022-03-07 11:08:00|830.64|819.84|830.64|819.84|830.64|819.84|830.64|819.84|1
1646651310000|2022-03-07 11:08:30|830.62|819.82|830.62|819.82|830.62|819.82|830.62|819.82|1
1646651320000|2022-03-07 11:08:40|830.46|819.66|830.46|819.66|830.46|819.66|830.2|819.4|3
1646651340000|2022-03-07 11:09:00|830.67|819.87|830.67|819.87|830.67|819.87|830.67|819.87|1
1646651350000|2022-03-07 11:09:10|830.46|819.66|830.46|819.66|830.72|819.92|830.46|819.66|3
1646651360000|2022-03-07 11:09:20|830.05|819.25|829.9|819.1|830.05|819.25|829.77|818.97|4
1646651390000|2022-03-07 11:09:50|830.01|819.21|830.05|819.25|830.18|819.38|830.01|819.21|5
1646651400000|2022-03-07 11:10:00|830.11|819.31|831.85|821.05|831.85|821.05|830.11|819.31|3
1646651410000|2022-03-07 11:10:10|831.9|821.1|831.9|821.1|831.9|821.1|831.9|821.1|1
1646651420000|2022-03-07 11:10:20|832.09|821.29|832.09|821.29|832.09|821.29|832.09|821.29|1
1646651430000|2022-03-07 11:10:30|831.97|821.17|831.8|821|831.97|821.17|831.8|821|2
1646651440000|2022-03-07 11:10:40|831.3|820.5|831.15|820.35|831.3|820.5|831.15|820.35|2
1646651470000|2022-03-07 11:11:10|830.91|820.11|830.93|820.13|830.93|820.13|830.75|819.95|4
1646651480000|2022-03-07 11:11:20|830.68|819.88|830.66|819.86|830.81|820.01|830.66|819.86|4
1646651490000|2022-03-07 11:11:30|830.68|819.88|830.93|820.13|830.93|820.13|830.68|819.88|2
1646651500000|2022-03-07 11:11:40|831.09|820.29|831.09|820.29|831.09|820.29|831.09|820.29|1
1646651510000|2022-03-07 11:11:50|831.24|820.44|831.09|820.29|831.24|820.44|831.09|820.29|4
1646651530000|2022-03-07 11:12:10|831.19|820.39|831.19|820.39|831.19|820.39|831.19|820.39|1
1646651540000|2022-03-07 11:12:20|831.59|820.79|831.59|820.79|831.59|820.79|831.59|820.79|1
1646651550000|2022-03-07 11:12:30|831.9|821.1|831.9|821.1|831.9|821.1|831.9|821.1|1
1646651570000|2022-03-07 11:12:50|832|821.2|832.33|821.53|832.65|821.85|832|821.2|7
1646651580000|2022-03-07 11:13:00|832.47|821.67|832.13|821.33|832.47|821.67|832.13|821.33|2
1646651600000|2022-03-07 11:13:20|832.08|821.28|832.08|821.28|832.08|821.28|832.08|821.28|1
1646651610000|2022-03-07 11:13:30|832.13|821.33|832.08|821.28|832.13|821.33|832.08|821.28|2
1646651650000|2022-03-07 11:14:10|832.05|821.25|832|821.2|832.05|821.25|832|821.2|2
1646651660000|2022-03-07 11:14:20|832.05|821.25|832.05|821.25|832.05|821.25|832.05|821.25|1
1646651670000|2022-03-07 11:14:30|832.2|821.4|832.4|821.6|832.4|821.6|832.2|821.4|2
1646651680000|2022-03-07 11:14:40|832.5|821.7|832.59|821.79|832.59|821.79|832.5|821.7|2
1646651700000|2022-03-07 11:15:00|832.57|821.77|832.59|821.79|832.59|821.79|832.57|821.77|2
1646651730000|2022-03-07 11:15:30|831.96|821.16|832.08|821.28|832.08|821.28|831.96|821.16|3
1646651740000|2022-03-07 11:15:40|831.15|820.35|831.71|820.91|831.78|820.98|831.15|820.35|7
1646651750000|2022-03-07 11:15:50|831.61|820.81|831.54|820.74|831.61|820.81|831.04|820.24|5
1646651760000|2022-03-07 11:16:00|831.9|821.1|831.3|820.5|831.9|821.1|831.3|820.5|3
1646651770000|2022-03-07 11:16:10|831.41|820.61|831.41|820.61|831.62|820.82|831.41|820.61|3
1646651780000|2022-03-07 11:16:20|831.62|820.82|831.62|820.82|831.62|820.82|831.62|820.82|1
1646651790000|2022-03-07 11:16:30|831.41|820.61|831.41|820.61|831.41|820.61|831.41|820.61|1
1646651800000|2022-03-07 11:16:40|831.62|820.82|831.78|820.98|831.78|820.98|831.55|820.75|4
1646651810000|2022-03-07 11:16:50|831.84|821.04|832.55|821.75|832.55|821.75|831.84|821.04|4
1646651820000|2022-03-07 11:17:00|832.1|821.3|832.1|821.3|832.2|821.4|832.1|821.3|3
1646651830000|2022-03-07 11:17:10|832|821.2|831.9|821.1|832|821.2|831.9|821.1|2
1646651840000|2022-03-07 11:17:20|831.99|821.19|831.9|821.1|831.99|821.19|831.9|821.1|4
1646651850000|2022-03-07 11:17:30|831.99|821.19|832.35|821.55|832.35|821.55|831.99|821.19|2
1646651870000|2022-03-07 11:17:50|832.4|821.6|831.55|820.75|832.4|821.6|831.34|820.54|7
1646651880000|2022-03-07 11:18:00|831.35|820.55|831.45|820.65|831.55|820.75|831.1|820.3|5
1646651890000|2022-03-07 11:18:10|831.55|820.75|831.18|820.38|831.55|820.75|831.18|820.38|5
1646651900000|2022-03-07 11:18:20|831.29|820.49|831.15|820.35|831.3|820.5|831.15|820.35|3
1646651920000|2022-03-07 11:18:40|831.29|820.49|831.18|820.38|831.29|820.49|831.18|820.38|2
1646651940000|2022-03-07 11:19:00|831.4|820.6|831.15|820.35|831.4|820.6|831.15|820.35|2
1646651950000|2022-03-07 11:19:10|831.4|820.6|831.56|820.76|831.56|820.76|831.1|820.3|6
1646651970000|2022-03-07 11:19:30|831.45|820.65|832.4|821.6|832.48|821.68|831.45|820.65|10
1646651980000|2022-03-07 11:19:40|832|821.2|832.01|821.21|832.4|821.6|831.9|821.1|6
1646652000000|2022-03-07 11:20:00|831.9|821.1|832.3|821.5|832.3|821.5|831.9|821.1|3
1646652010000|2022-03-07 11:20:10|832.01|821.21|832.9|822.1|832.9|822.1|832.01|821.21|3
1646652050000|2022-03-07 11:20:50|832.96|822.16|833.3|822.5|833.3|822.5|832.96|822.16|2
1646652090000|2022-03-07 11:21:30|833.35|822.55|833.72|822.92|833.9|823.1|833.35|822.55|6
1646652100000|2022-03-07 11:21:40|833.37|822.57|833.9|823.1|833.9|823.1|833.19|822.39|6
1646652110000|2022-03-07 11:21:50|833.7|822.9|833.9|823.1|833.9|823.1|833.7|822.9|2
1646652120000|2022-03-07 11:22:00|833.5|822.7|833.5|822.7|833.5|822.7|833.5|822.7|1
1646652150000|2022-03-07 11:22:30|833.55|822.75|833.55|822.75|833.55|822.75|833.55|822.75|1
1646652160000|2022-03-07 11:22:40|833.35|822.55|833.35|822.55|833.35|822.55|833.35|822.55|1
1646652170000|2022-03-07 11:22:50|833.49|822.69|833.67|822.87|833.67|822.87|833.49|822.69|2
1646652180000|2022-03-07 11:23:00|833.72|822.92|834.48|823.68|834.48|823.68|833.72|822.92|3
1646652190000|2022-03-07 11:23:10|834.35|823.55|833.9|823.1|834.48|823.68|833.81|823.01|4
1646652200000|2022-03-07 11:23:20|833.69|822.89|833.69|822.89|833.69|822.89|833.69|822.89|1
1646652210000|2022-03-07 11:23:30|833.8|823|833.8|823|833.8|823|833.8|823|1
1646652220000|2022-03-07 11:23:40|833.48|822.68|833.48|822.68|833.48|822.68|833.48|822.68|1
1646652230000|2022-03-07 11:23:50|833.74|822.94|833.74|822.94|833.74|822.94|833.74|822.94|1
1646652240000|2022-03-07 11:24:00|833.85|823.05|833.58|822.78|833.85|823.05|833.58|822.78|4
1646652270000|2022-03-07 11:24:30|833.64|822.84|833.75|822.95|833.75|822.95|833.64|822.84|2
1646652280000|2022-03-07 11:24:40|833.51|822.71|833.9|823.1|833.9|823.1|833.51|822.71|2
1646652300000|2022-03-07 11:25:00|833.4|822.6|833.4|822.6|833.4|822.6|833.4|822.6|1
1646652360000|2022-03-07 11:26:00|833.45|822.65|833.45|822.65|833.45|822.65|833.45|822.65|1
1646652390000|2022-03-07 11:26:30|833.5|822.7|833.5|822.7|833.5|822.7|833.5|822.7|1
1646652410000|2022-03-07 11:26:50|833.4|822.6|833.4|822.6|833.4|822.6|833.4|822.6|1
1646652430000|2022-03-07 11:27:10|833.85|823.05|833.66|822.86|833.85|823.05|833.44|822.64|4
1646652440000|2022-03-07 11:27:20|833.71|822.91|833.71|822.91|833.71|822.91|833.71|822.91|1
1646652450000|2022-03-07 11:27:30|833.83|823.03|833.83|823.03|833.83|823.03|833.83|823.03|1
1646652460000|2022-03-07 11:27:40|833.66|822.86|833.8|823|833.9|823.1|833.66|822.86|5
1646652480000|2022-03-07 11:28:00|833.35|822.55|833.35|822.55|833.35|822.55|833.35|822.55|1
1646652540000|2022-03-07 11:29:00|833.3|822.5|832.9|822.1|833.3|822.5|832.9|822.1|2
1646652570000|2022-03-07 11:29:30|833|822.2|833|822.2|833|822.2|833|822.2|1
1646652590000|2022-03-07 11:29:50|833.4|822.6|833.9|823.1|833.9|823.1|833.4|822.6|2
1646652600000|2022-03-07 11:30:00|833.77|822.97|832.95|822.15|833.9|823.1|832.95|822.15|4
1646652610000|2022-03-07 11:30:10|832.9|822.1|833.4|822.6|833.4|822.6|832.9|822.1|2
1646652620000|2022-03-07 11:30:20|833.85|823.05|833.9|823.1|833.9|823.1|833.85|823.05|2
1646652630000|2022-03-07 11:30:30|834.08|823.28|834.48|823.68|834.48|823.68|834.08|823.28|2
1646652650000|2022-03-07 11:30:50|834.08|823.28|834.08|823.28|834.08|823.28|834.08|823.28|1
1646652660000|2022-03-07 11:31:00|834.53|823.73|834.08|823.28|834.53|823.73|834.08|823.28|2
1646652670000|2022-03-07 11:31:10|833.9|823.1|833.9|823.1|833.9|823.1|833.9|823.1|1
1646652730000|2022-03-07 11:32:10|833.6|822.8|833.51|822.71|833.6|822.8|833.41|822.61|3
1646652740000|2022-03-07 11:32:20|833.41|822.61|833.01|822.21|833.41|822.61|833|822.2|4
1646652750000|2022-03-07 11:32:30|833.25|822.45|833.25|822.45|833.25|822.45|833.25|822.45|1
1646652760000|2022-03-07 11:32:40|833.42|822.62|833.68|822.88|833.68|822.88|833.42|822.62|2
1646652770000|2022-03-07 11:32:50|833.9|823.1|833.9|823.1|833.9|823.1|833.9|823.1|1
1646652850000|2022-03-07 11:34:10|833.86|823.06|833.86|823.06|833.86|823.06|833.86|823.06|1
1646652860000|2022-03-07 11:34:20|833.35|822.55|833.05|822.25|833.35|822.55|833.05|822.25|2
1646652870000|2022-03-07 11:34:30|833.5|822.7|833.9|823.1|833.9|823.1|833.5|822.7|3
1646652880000|2022-03-07 11:34:40|834.01|823.21|834.59|823.79|834.8|824|834.01|823.21|5
1646652890000|2022-03-07 11:34:50|834.37|823.57|834.35|823.55|834.59|823.79|834.35|823.55|4
1646652900000|2022-03-07 11:35:00|834.31|823.51|834.05|823.25|834.31|823.51|834.05|823.25|3
1646652910000|2022-03-07 11:35:10|833.9|823.1|833.9|823.1|833.9|823.1|833.9|823.1|1
1646653020000|2022-03-07 11:37:00|833.81|823.01|833.79|822.99|833.81|823.01|833.79|822.99|2
1646653040000|2022-03-07 11:37:20|833.47|822.67|832.9|822.1|833.79|822.99|832.9|822.1|4
1646653150000|2022-03-07 11:39:10|832.77|821.97|832.77|821.97|832.77|821.97|832.77|821.97|1
1646653160000|2022-03-07 11:39:20|832.9|822.1|832.71|821.91|832.9|822.1|832.71|821.91|2
1646653170000|2022-03-07 11:39:30|832.7|821.9|832.7|821.9|832.7|821.9|832.7|821.9|1
1646653180000|2022-03-07 11:39:40|832.75|821.95|832.75|821.95|832.75|821.95|832.75|821.95|1
1646653190000|2022-03-07 11:39:50|832.66|821.86|832.71|821.91|832.71|821.91|832.66|821.86|3
1646653200000|2022-03-07 11:40:00|832.9|822.1|832.73|821.93|832.9|822.1|832.7|821.9|5
1646653210000|2022-03-07 11:40:10|832.7|821.9|832.74|821.94|832.74|821.94|832.7|821.9|5
1646653230000|2022-03-07 11:40:30|832.9|822.1|832.9|822.1|832.9|822.1|832.9|822.1|1
1646653300000|2022-03-07 11:41:40|833.2|822.4|833.04|822.24|833.2|822.4|833.04|822.24|2
1646653310000|2022-03-07 11:41:50|833.83|823.03|833.83|823.03|833.84|823.04|833.83|823.03|3
1646653320000|2022-03-07 11:42:00|833.84|823.04|833.83|823.03|833.84|823.04|833.83|823.03|2
1646653360000|2022-03-07 11:42:40|833.9|823.1|833.9|823.1|833.9|823.1|833.9|823.1|1
1646653380000|2022-03-07 11:43:00|833.83|823.03|833.83|823.03|833.83|823.03|833.83|823.03|1
1646653410000|2022-03-07 11:43:30|833.79|822.99|833.98|823.18|833.99|823.19|833.79|822.99|4
1646653420000|2022-03-07 11:43:40|833.99|823.19|833.98|823.18|833.99|823.19|833.98|823.18|4
1646653430000|2022-03-07 11:43:50|833.83|823.03|833.7|822.9|833.83|823.03|833.2|822.4|3
1646653440000|2022-03-07 11:44:00|833.66|822.86|833.8|823|833.8|823|833.66|822.86|2
1646653470000|2022-03-07 11:44:30|833.84|823.04|833.84|823.04|833.84|823.04|833.84|823.04|1
1646653480000|2022-03-07 11:44:40|833.83|823.03|833.84|823.04|833.84|823.04|833.83|823.03|2
1646653490000|2022-03-07 11:44:50|833.83|823.03|833.84|823.04|833.84|823.04|833.83|823.03|4
1646653500000|2022-03-07 11:45:00|833.3|822.5|833.19|822.39|833.3|822.5|833.19|822.39|2
1646653510000|2022-03-07 11:45:10|833.84|823.04|833.83|823.03|833.84|823.04|833.83|823.03|8
1646653570000|2022-03-07 11:46:10|833.9|823.1|833.9|823.1|833.9|823.1|833.9|823.1|1
1646653590000|2022-03-07 11:46:30|833.87|823.07|834.62|823.82|834.62|823.82|833.87|823.07|3
1646653600000|2022-03-07 11:46:40|834.75|823.95|834.75|823.95|834.75|823.95|834.75|823.95|1
1646653620000|2022-03-07 11:47:00|834.7|823.9|834.7|823.9|834.7|823.9|834.7|823.9|1
1646653630000|2022-03-07 11:47:10|834.54|823.74|834.59|823.79|834.59|823.79|834.54|823.74|2
1646653660000|2022-03-07 11:47:40|834.8|824|834.8|824|834.8|824|834.8|824|1
1646653670000|2022-03-07 11:47:50|834.65|823.85|834.65|823.85|834.65|823.85|834.65|823.85|1
1646653680000|2022-03-07 11:48:00|834.59|823.79|834.59|823.79|834.59|823.79|834.59|823.79|1
1646653690000|2022-03-07 11:48:10|834.8|824|834.8|824|834.8|824|834.8|824|1
1646653710000|2022-03-07 11:48:30|834.75|823.95|834.75|823.95|834.75|823.95|834.75|823.95|1
1646653720000|2022-03-07 11:48:40|834.7|823.9|834.7|823.9|834.7|823.9|834.7|823.9|1
1646653730000|2022-03-07 11:48:50|834.55|823.75|834.36|823.56|834.55|823.75|834.36|823.56|4
1646653740000|2022-03-07 11:49:00|834.15|823.35|834.15|823.35|834.15|823.35|834.15|823.35|1
1646653760000|2022-03-07 11:49:20|834.3|823.5|834.4|823.6|834.4|823.6|834.3|823.5|2
1646653770000|2022-03-07 11:49:30|834.36|823.56|834.36|823.56|834.36|823.56|834.36|823.56|1
1646653780000|2022-03-07 11:49:40|834.7|823.9|834.7|823.9|834.7|823.9|834.7|823.9|1
1646653800000|2022-03-07 11:50:00|834.8|824|834.15|823.35|834.8|824|834.15|823.35|5
1646653820000|2022-03-07 11:50:20|833.9|823.1|833.69|822.89|833.9|823.1|833.69|822.89|2
1646653830000|2022-03-07 11:50:30|833.1|822.3|833.19|822.39|833.57|822.77|833.1|822.3|4
1646653840000|2022-03-07 11:50:40|833.69|822.89|833.69|822.89|833.69|822.89|833.69|822.89|1
1646653850000|2022-03-07 11:50:50|833.9|823.1|833.9|823.1|833.9|823.1|833.9|823.1|1
1646653870000|2022-03-07 11:51:10|833.73|822.93|833.47|822.67|833.73|822.93|833.19|822.39|7
1646653880000|2022-03-07 11:51:20|833.57|822.77|833.8|823|833.8|823|833.19|822.39|3
1646653900000|2022-03-07 11:51:40|833.9|823.1|834.35|823.55|834.35|823.55|833.9|823.1|4
1646653910000|2022-03-07 11:51:50|834.17|823.37|834.17|823.37|834.45|823.65|834.05|823.25|4
1646653920000|2022-03-07 11:52:00|834.7|823.9|834.7|823.9|834.7|823.9|834.7|823.9|1
1646653940000|2022-03-07 11:52:20|834.8|824|834.8|824|834.8|824|834.8|824|1
1646653980000|2022-03-07 11:53:00|834.6|823.8|834.6|823.8|834.6|823.8|834.6|823.8|1
1646654020000|2022-03-07 11:53:40|834.9|824.1|834.9|824.1|834.9|824.1|834.9|824.1|1
1646654050000|2022-03-07 11:54:10|835.04|824.24|835.9|825.1|835.9|825.1|835.04|824.24|3
1646654080000|2022-03-07 11:54:40|835|824.2|835|824.2|835|824.2|835|824.2|1
1646654090000|2022-03-07 11:54:50|835.19|824.39|835|824.2|835.19|824.39|835|824.2|2
1646654120000|2022-03-07 11:55:20|835.16|824.36|835.64|824.84|835.64|824.84|835|824.2|3
1646654130000|2022-03-07 11:55:30|835.62|824.82|835.5|824.7|835.62|824.82|835.5|824.7|2
1646654150000|2022-03-07 11:55:50|835.75|824.95|835.75|824.95|835.75|824.95|835.75|824.95|1
1646654160000|2022-03-07 11:56:00|835.74|824.94|835.75|824.95|835.75|824.95|835.74|824.94|2
1646654170000|2022-03-07 11:56:10|835.63|824.83|835.67|824.87|835.9|825.1|835.63|824.83|6
1646654180000|2022-03-07 11:56:20|835.78|824.98|835.9|825.1|835.9|825.1|835.78|824.98|4
1646654200000|2022-03-07 11:56:40|835.97|825.17|835.97|825.17|835.97|825.17|835.97|825.17|1
1646654240000|2022-03-07 11:57:20|836.1|825.3|836.1|825.3|836.1|825.3|836.1|825.3|1
1646654280000|2022-03-07 11:58:00|836|825.2|836|825.2|836|825.2|836|825.2|1
1646654290000|2022-03-07 11:58:10|836.15|825.35|836.46|825.66|836.59|825.79|836.15|825.35|5
1646654300000|2022-03-07 11:58:20|836.16|825.36|836.3|825.5|836.3|825.5|836.16|825.36|2
1646654310000|2022-03-07 11:58:30|836.79|825.99|836.79|825.99|836.79|825.99|836.79|825.99|1
1646654320000|2022-03-07 11:58:40|836.94|826.14|837.9|827.1|837.9|827.1|836.94|826.14|4
1646654370000|2022-03-07 11:59:30|837.82|827.02|837.63|826.83|837.82|827.02|837.63|826.83|3
1646654400000|2022-03-07 12:00:00|837.15|826.35|837.77|826.97|837.77|826.97|837.15|826.35|4
1646654410000|2022-03-07 12:00:10|837.65|826.85|837.77|826.97|837.77|826.97|837.65|826.85|2
1646654430000|2022-03-07 12:00:30|837.85|827.05|838.64|827.84|838.64|827.84|837.85|827.05|5
1646654440000|2022-03-07 12:00:40|838.67|827.87|839.35|828.55|839.35|828.55|838.67|827.87|4
1646654450000|2022-03-07 12:00:50|839.4|828.6|838.9|828.1|839.4|828.6|838.9|828.1|3
1646654460000|2022-03-07 12:01:00|839.05|828.25|839.08|828.28|839.08|828.28|838.98|828.18|3
1646654470000|2022-03-07 12:01:10|839.36|828.56|839.08|828.28|839.45|828.65|839.08|828.28|6
1646654480000|2022-03-07 12:01:20|839.18|828.38|839.18|828.38|839.18|828.38|839.18|828.38|1
1646654490000|2022-03-07 12:01:30|839.5|828.7|840.67|829.87|840.85|830.05|839.5|828.7|8
1646654520000|2022-03-07 12:02:00|840.9|830.1|841.4|830.6|841.4|830.6|840.9|830.1|4
1646654540000|2022-03-07 12:02:20|841.63|830.83|841.45|830.65|841.63|830.83|841.45|830.65|2
1646654560000|2022-03-07 12:02:40|841.8|831|840.95|830.15|841.8|831|840.95|830.15|4
1646654570000|2022-03-07 12:02:50|841.1|830.3|840.95|830.15|841.1|830.3|840.95|830.15|2
1646654580000|2022-03-07 12:03:00|841.1|830.3|841.75|830.95|841.75|830.95|841.1|830.3|3
1646654610000|2022-03-07 12:03:30|841.9|831.1|841.9|831.1|841.9|831.1|841.9|831.1|1
1646654620000|2022-03-07 12:03:40|842.9|832.1|842.9|832.1|842.9|832.1|842.9|832.1|1
1646654630000|2022-03-07 12:03:50|842.95|832.15|842.9|832.1|843.33|832.53|842.9|832.1|6
1646654640000|2022-03-07 12:04:00|842.95|832.15|843.65|832.85|843.73|832.93|842.95|832.15|6
1646654650000|2022-03-07 12:04:10|843.2|832.4|843.45|832.65|843.48|832.68|842.9|832.1|9
1646654660000|2022-03-07 12:04:20|843.43|832.63|843.43|832.63|843.43|832.63|843.43|832.63|1
1646654680000|2022-03-07 12:04:40|843.2|832.4|843.48|832.68|843.65|832.85|843.2|832.4|8
1646654690000|2022-03-07 12:04:50|843.6|832.8|843.6|832.8|843.6|832.8|843.6|832.8|1
1646654700000|2022-03-07 12:05:00|843.19|832.39|842.9|832.1|843.48|832.68|842.9|832.1|5
1646654710000|2022-03-07 12:05:10|842.77|831.97|842.9|832.1|842.9|832.1|842.75|831.95|4
1646654740000|2022-03-07 12:05:40|842.63|831.83|842.85|832.05|842.9|832.1|842.63|831.83|3
1646654760000|2022-03-07 12:06:00|842.9|832.1|843.18|832.38|843.18|832.38|842.9|832.1|3
1646654770000|2022-03-07 12:06:10|843.75|832.95|843.75|832.95|843.75|832.95|843.75|832.95|1
1646654810000|2022-03-07 12:06:50|843.9|833.1|844.65|833.85|844.65|833.85|843.9|833.1|6
1646654820000|2022-03-07 12:07:00|844.9|834.1|844.75|833.95|844.9|834.1|844.75|833.95|2
1646654850000|2022-03-07 12:07:30|844.9|834.1|845.62|834.82|845.75|834.95|844.9|834.1|8
1646654860000|2022-03-07 12:07:40|845.45|834.65|845.31|834.51|845.45|834.65|845.31|834.51|2
1646654870000|2022-03-07 12:07:50|845.4|834.6|845.8|835|845.8|835|845.31|834.51|3
1646654880000|2022-03-07 12:08:00|845.7|834.9|845.62|834.82|845.7|834.9|845.62|834.82|2
1646654890000|2022-03-07 12:08:10|845.7|834.9|845.62|834.82|845.7|834.9|845.62|834.82|2
1646654900000|2022-03-07 12:08:20|845.12|834.32|845.12|834.32|845.12|834.32|845.12|834.32|1
1646654910000|2022-03-07 12:08:30|844.9|834.1|844.9|834.1|844.9|834.1|844.9|834.1|1
1646654940000|2022-03-07 12:09:00|844.7|833.9|844.49|833.69|844.7|833.9|844.49|833.69|2
1646654950000|2022-03-07 12:09:10|844.41|833.61|844.41|833.61|844.41|833.61|844.41|833.61|1
1646654960000|2022-03-07 12:09:20|844.82|834.02|844.82|834.02|844.82|834.02|844.82|834.02|1
1646655020000|2022-03-07 12:10:20|844.72|833.92|844.32|833.52|844.72|833.92|843.95|833.15|4
1646655030000|2022-03-07 12:10:30|844.82|834.02|844.82|834.02|844.82|834.02|844.82|834.02|1
1646655060000|2022-03-07 12:11:00|844.66|833.86|844.55|833.75|844.66|833.86|844.45|833.65|4
1646655070000|2022-03-07 12:11:10|844.66|833.86|844.66|833.86|844.8|834|844.61|833.81|4
1646655080000|2022-03-07 12:11:20|844.61|833.81|843.9|833.1|844.61|833.81|843.9|833.1|4
1646655140000|2022-03-07 12:12:20|843.77|832.97|843.77|832.97|843.77|832.97|843.77|832.97|1
1646655150000|2022-03-07 12:12:30|843.8|833|843.8|833|843.8|833|843.8|833|1
1646655160000|2022-03-07 12:12:40|843.9|833.1|843.97|833.17|843.97|833.17|843.9|833.1|2
1646655170000|2022-03-07 12:12:50|843.98|833.18|844.08|833.28|844.08|833.28|843.98|833.18|2
1646655180000|2022-03-07 12:13:00|844.22|833.42|844.26|833.46|844.26|833.46|843.96|833.16|5
1646655190000|2022-03-07 12:13:10|844.25|833.45|843.9|833.1|844.25|833.45|843.9|833.1|3
1646655320000|2022-03-07 12:15:20|843.7|832.9|843.09|832.29|843.7|832.9|843|832.2|6
1646655360000|2022-03-07 12:16:00|843.7|832.9|843.6|832.8|843.7|832.9|843.55|832.75|3
1646655380000|2022-03-07 12:16:20|843.65|832.85|843.65|832.85|843.65|832.85|843.65|832.85|1
1646655390000|2022-03-07 12:16:30|843.7|832.9|843|832.2|843.7|832.9|843|832.2|3
1646655400000|2022-03-07 12:16:40|843.65|832.85|843.65|832.85|843.65|832.85|843.65|832.85|1
1646655450000|2022-03-07 12:17:30|843.91|833.11|844.32|833.52|844.32|833.52|843.91|833.11|3
1646655470000|2022-03-07 12:17:50|844.8|834|845.46|834.66|845.46|834.66|844.8|834|5
1646655480000|2022-03-07 12:18:00|845.55|834.75|845.9|835.1|845.9|835.1|845.55|834.75|2
1646655510000|2022-03-07 12:18:30|845.71|834.91|845.52|834.72|845.71|834.91|845.52|834.72|2
1646655520000|2022-03-07 12:18:40|845.02|834.22|845.52|834.72|845.52|834.72|845.02|834.22|4
1646655530000|2022-03-07 12:18:50|845.42|834.62|845.3|834.5|845.52|834.72|845.3|834.5|5
1646655540000|2022-03-07 12:19:00|845.2|834.4|845.9|835.1|845.9|835.1|845.2|834.4|4
1646655550000|2022-03-07 12:19:10|845.79|834.99|845.8|835|845.9|835.1|845.75|834.95|4
1646655560000|2022-03-07 12:19:20|845.55|834.75|844.3|833.5|845.55|834.75|844.3|833.5|6
1646655570000|2022-03-07 12:19:30|844.21|833.41|842.95|832.15|844.21|833.41|842.95|832.15|3
1646655580000|2022-03-07 12:19:40|843.14|832.34|844.4|833.6|844.4|833.6|843.14|832.34|4
1646655590000|2022-03-07 12:19:50|844.66|833.86|845.24|834.44|845.24|834.44|844.66|833.86|4
1646655600000|2022-03-07 12:20:00|845.7|834.9|845.7|834.9|845.7|834.9|845.7|834.9|1
1646655610000|2022-03-07 12:20:10|845.9|835.1|845.9|835.1|845.9|835.1|845.9|835.1|1
1646655640000|2022-03-07 12:20:40|845.65|834.85|845.59|834.79|845.65|834.85|845.59|834.79|2
1646655650000|2022-03-07 12:20:50|846.05|835.25|846.05|835.25|846.05|835.25|846.05|835.25|1
1646655660000|2022-03-07 12:21:00|846.4|835.6|846.59|835.79|846.59|835.79|846.4|835.6|2
1646655670000|2022-03-07 12:21:10|846.64|835.84|846.7|835.9|846.7|835.9|846.64|835.84|2
1646655680000|2022-03-07 12:21:20|846.9|836.1|846.9|836.1|846.9|836.1|846.9|836.1|1
1646655690000|2022-03-07 12:21:30|847|836.2|847.9|837.1|847.9|837.1|847|836.2|6
1646655700000|2022-03-07 12:21:40|847.73|836.93|846.9|836.1|847.78|836.98|846.9|836.1|5
1646655710000|2022-03-07 12:21:50|846.85|836.05|846.85|836.05|846.85|836.05|846.85|836.05|1
1646655720000|2022-03-07 12:22:00|846.7|835.9|846.35|835.55|846.75|835.95|846.35|835.55|7
1646655730000|2022-03-07 12:22:10|846.7|835.9|846.7|835.9|846.8|836|846.7|835.9|3
1646655740000|2022-03-07 12:22:20|846.2|835.4|846.2|835.4|846.2|835.4|846.2|835.4|1
1646655750000|2022-03-07 12:22:30|846.3|835.5|846.7|835.9|846.7|835.9|846.2|835.4|3
1646655760000|2022-03-07 12:22:40|846.25|835.45|846.7|835.9|846.7|835.9|846.25|835.45|2
1646655770000|2022-03-07 12:22:50|846.9|836.1|846.9|836.1|846.9|836.1|846.9|836.1|1
1646655800000|2022-03-07 12:23:20|847.4|836.6|847.9|837.1|847.9|837.1|847.4|836.6|2
1646655820000|2022-03-07 12:23:40|847.4|836.6|847.4|836.6|847.4|836.6|847.4|836.6|1
1646655830000|2022-03-07 12:23:50|846.9|836.1|846.9|836.1|846.9|836.1|846.9|836.1|1
1646655850000|2022-03-07 12:24:10|846.99|836.19|846.99|836.19|846.99|836.19|846.99|836.19|1
1646655860000|2022-03-07 12:24:20|847.4|836.6|847.85|837.05|847.85|837.05|847.4|836.6|3
1646655900000|2022-03-07 12:25:00|847.68|836.88|847.85|837.05|847.85|837.05|847.48|836.68|3
1646655910000|2022-03-07 12:25:10|847.9|837.1|847.45|836.65|847.9|837.1|847.45|836.65|2
1646655920000|2022-03-07 12:25:20|847.4|836.6|847.4|836.6|847.4|836.6|847.4|836.6|1
1646655930000|2022-03-07 12:25:30|847.35|836.55|847.35|836.55|847.35|836.55|847.35|836.55|1
1646655940000|2022-03-07 12:25:40|847.8|837|847.8|837|847.8|837|847.8|837|1
1646655950000|2022-03-07 12:25:50|847.9|837.1|847.9|837.1|847.9|837.1|847.9|837.1|1
1646655960000|2022-03-07 12:26:00|847.85|837.05|847.85|837.05|847.85|837.05|847.85|837.05|1
1646655970000|2022-03-07 12:26:10|847.57|836.77|847.35|836.55|847.57|836.77|847.35|836.55|2
1646655980000|2022-03-07 12:26:20|847.3|836.5|847.3|836.5|847.3|836.5|847.3|836.5|1
1646655990000|2022-03-07 12:26:30|846.9|836.1|846.9|836.1|846.9|836.1|846.9|836.1|1
1646656070000|2022-03-07 12:27:50|847.1|836.3|847.1|836.3|847.1|836.3|846.9|836.1|3
1646656080000|2022-03-07 12:28:00|846.9|836.1|847.64|836.84|847.64|836.84|846.9|836.1|5
1646656090000|2022-03-07 12:28:10|847.6|836.8|847.42|836.62|847.74|836.94|847.42|836.62|4
1646656100000|2022-03-07 12:28:20|847.44|836.64|847.79|836.99|847.79|836.99|847.31|836.51|4
1646656110000|2022-03-07 12:28:30|847.59|836.79|847.8|837|847.8|837|847.2|836.4|5
1646656120000|2022-03-07 12:28:40|847.9|837.1|847.9|837.1|847.9|837.1|847.9|837.1|1
1646656130000|2022-03-07 12:28:50|848.07|837.27|848.25|837.45|848.25|837.45|847.9|837.1|5
1646656140000|2022-03-07 12:29:00|848.75|837.95|848.7|837.9|848.75|837.95|848.7|837.9|2
1646656160000|2022-03-07 12:29:20|848.75|837.95|848.75|837.95|848.75|837.95|848.75|837.95|1
1646656190000|2022-03-07 12:29:50|848.51|837.71|848.65|837.85|848.65|837.85|848.39|837.59|5
1646656200000|2022-03-07 12:30:00|848.75|837.95|848.9|838.1|848.9|838.1|848.75|837.95|2
1646656210000|2022-03-07 12:30:10|848.77|837.97|847.95|837.15|848.77|837.97|847.95|837.15|5
1646656220000|2022-03-07 12:30:20|847.9|837.1|847.9|837.1|847.9|837.1|847.9|837.1|1
1646656330000|2022-03-07 12:32:10|848.02|837.22|848.73|837.93|848.73|837.93|848.02|837.22|3
1646656340000|2022-03-07 12:32:20|848.83|838.03|848.83|838.03|848.83|838.03|848.83|838.03|1
1646656350000|2022-03-07 12:32:30|848.87|838.07|849.9|839.1|849.9|839.1|848.87|838.07|4
1646656360000|2022-03-07 12:32:40|850|839.2|850.03|839.23|850.38|839.58|850|839.2|6
1646656370000|2022-03-07 12:32:50|849.9|839.1|849.9|839.1|849.9|839.1|849.9|839.1|1
1646656400000|2022-03-07 12:33:20|849.73|838.93|849.6|838.8|849.9|839.1|849.6|838.8|7
1646656410000|2022-03-07 12:33:30|849.55|838.75|849.64|838.84|849.64|838.84|849.55|838.75|2
1646656420000|2022-03-07 12:33:40|849.77|838.97|849.88|839.08|849.9|839.1|849.77|838.97|4
1646656430000|2022-03-07 12:33:50|850.3|839.5|850.9|840.1|850.9|840.1|850.3|839.5|4
1646656440000|2022-03-07 12:34:00|851.3|840.5|851.3|840.5|851.3|840.5|851.3|840.5|1
1646656450000|2022-03-07 12:34:10|851.4|840.6|852.14|841.34|852.4|841.6|851.4|840.6|8
1646656460000|2022-03-07 12:34:20|852.65|841.85|852.45|841.65|852.65|841.85|852.45|841.65|4
1646656470000|2022-03-07 12:34:30|852.04|841.24|851.91|841.11|852.11|841.31|851.91|841.11|7
1646656480000|2022-03-07 12:34:40|851.81|841.01|851.81|841.01|851.81|841.01|851.56|840.76|3
1646656490000|2022-03-07 12:34:50|851.56|840.76|851.66|840.86|851.66|840.86|851.41|840.61|6
1646656500000|2022-03-07 12:35:00|851.91|841.11|851.91|841.11|851.91|841.11|851.91|841.11|1
1646656520000|2022-03-07 12:35:20|851.8|841|851.91|841.11|851.91|841.11|851.8|841|2
1646656530000|2022-03-07 12:35:30|851.51|840.71|851.51|840.71|851.51|840.71|851.51|840.71|1
1646656540000|2022-03-07 12:35:40|851|840.2|850.9|840.1|851.1|840.3|850.9|840.1|4
1646656550000|2022-03-07 12:35:50|851.45|840.65|851.45|840.65|851.45|840.65|851.45|840.65|1
1646656560000|2022-03-07 12:36:00|851|840.2|851.15|840.35|851.15|840.35|850.9|840.1|4
1646656570000|2022-03-07 12:36:10|850.95|840.15|850.9|840.1|850.95|840.15|850.9|840.1|2
1646656590000|2022-03-07 12:36:30|850.95|840.15|850.9|840.1|850.95|840.15|850.88|840.08|3
1646656600000|2022-03-07 12:36:40|851|840.2|850.9|840.1|851|840.2|850.9|840.1|2
1646656610000|2022-03-07 12:36:50|851.04|840.24|851.2|840.4|851.2|840.4|851.04|840.24|2
1646656620000|2022-03-07 12:37:00|851.3|840.5|851.3|840.5|851.3|840.5|851.3|840.5|1
1646656630000|2022-03-07 12:37:10|851.4|840.6|851.4|840.6|851.4|840.6|851.4|840.6|1
1646656650000|2022-03-07 12:37:30|851.6|840.8|851.6|840.8|851.6|840.8|851.6|840.8|1
1646656660000|2022-03-07 12:37:40|851.33|840.53|850.99|840.19|851.33|840.53|850.99|840.19|3
1646656670000|2022-03-07 12:37:50|850.85|840.05|850.85|840.05|850.85|840.05|850.85|840.05|1
1646656680000|2022-03-07 12:38:00|850.8|840|850.8|840|850.8|840|850.8|840|1
1646656700000|2022-03-07 12:38:20|850.75|839.95|850.7|839.9|850.75|839.95|850.65|839.85|3
1646656710000|2022-03-07 12:38:30|850.86|840.06|851.3|840.5|851.45|840.65|850.7|839.9|4
1646656720000|2022-03-07 12:38:40|850.75|839.95|850.75|839.95|850.75|839.95|850.75|839.95|1
1646656740000|2022-03-07 12:39:00|850.84|840.04|850.9|840.1|850.9|840.1|850.84|840.04|2
1646656750000|2022-03-07 12:39:10|851.25|840.45|851.5|840.7|851.5|840.7|851.14|840.34|4
1646656790000|2022-03-07 12:39:50|851.9|841.1|851.91|841.11|851.91|841.11|851.9|841.1|2
1646656820000|2022-03-07 12:40:20|851.65|840.85|851.86|841.06|851.86|841.06|851.65|840.85|2
1646656830000|2022-03-07 12:40:30|850.9|840.1|850.75|839.95|850.9|840.1|850.75|839.95|2
1646656840000|2022-03-07 12:40:40|850.65|839.85|850.86|840.06|850.9|840.1|850.65|839.85|4
1646656850000|2022-03-07 12:40:50|850.9|840.1|850.9|840.1|850.9|840.1|850.9|840.1|1
1646656860000|2022-03-07 12:41:00|851.02|840.22|851.09|840.29|851.09|840.29|851|840.2|4
1646656870000|2022-03-07 12:41:10|851.4|840.6|851|840.2|851.4|840.6|851|840.2|2
1646656880000|2022-03-07 12:41:20|851.13|840.33|851.24|840.44|851.24|840.44|851.13|840.33|2
1646656910000|2022-03-07 12:41:50|851.5|840.7|851.5|840.7|851.5|840.7|851.5|840.7|1
1646656920000|2022-03-07 12:42:00|851.45|840.65|851.45|840.65|851.45|840.65|851.45|840.65|1
1646656940000|2022-03-07 12:42:20|851.5|840.7|851.5|840.7|851.5|840.7|851.5|840.7|1
1646656970000|2022-03-07 12:42:50|852.4|841.6|852.4|841.6|852.4|841.6|852.4|841.6|1
1646656980000|2022-03-07 12:43:00|851.95|841.15|851.95|841.15|851.95|841.15|851.95|841.15|1
1646656990000|2022-03-07 12:43:10|851.9|841.1|851.9|841.1|851.9|841.1|851.9|841.1|1
1646657040000|2022-03-07 12:44:00|852.06|841.26|852.22|841.42|852.57|841.77|852.06|841.26|6
1646657050000|2022-03-07 12:44:10|852.13|841.33|852.22|841.42|852.22|841.42|852|841.2|3
1646657070000|2022-03-07 12:44:30|852.01|841.21|852.01|841.21|852.01|841.21|852.01|841.21|1
1646657090000|2022-03-07 12:44:50|851.9|841.1|851.9|841.1|851.9|841.1|851.9|841.1|1
1646657150000|2022-03-07 12:45:50|851.84|841.04|851.84|841.04|851.84|841.04|851.84|841.04|1
1646657170000|2022-03-07 12:46:10|851.79|840.99|851.79|840.99|851.79|840.99|851.79|840.99|1
1646657180000|2022-03-07 12:46:20|851.35|840.55|850|839.2|851.35|840.55|850|839.2|2
1646657190000|2022-03-07 12:46:30|849.9|839.1|849.9|839.1|849.9|839.1|849.9|839.1|1
1646657230000|2022-03-07 12:47:10|849.72|838.92|848.9|838.1|849.72|838.92|848.9|838.1|5
1646657240000|2022-03-07 12:47:20|848.83|838.03|848.83|838.03|848.83|838.03|848.83|838.03|1
1646657250000|2022-03-07 12:47:30|848.98|838.18|848.83|838.03|848.98|838.18|848.83|838.03|4
1646657260000|2022-03-07 12:47:40|849.05|838.25|849.05|838.25|849.05|838.25|849.05|838.25|1
1646657270000|2022-03-07 12:47:50|849.5|838.7|849.5|838.7|849.5|838.7|849.5|838.7|1
1646657280000|2022-03-07 12:48:00|849.65|838.85|848.9|838.1|849.65|838.85|848.9|838.1|4
1646657290000|2022-03-07 12:48:10|848.83|838.03|848.83|838.03|848.83|838.03|848.83|838.03|1
1646657300000|2022-03-07 12:48:20|848.87|838.07|848.83|838.03|848.87|838.07|848.83|838.03|2
1646657310000|2022-03-07 12:48:30|848.9|838.1|848.9|838.1|848.9|838.1|848.9|838.1|1
1646657320000|2022-03-07 12:48:40|848.8|838|848.9|838.1|848.9|838.1|848.8|838|2
1646657330000|2022-03-07 12:48:50|849.4|838.6|849.38|838.58|849.4|838.6|849.38|838.58|2
1646657340000|2022-03-07 12:49:00|849.35|838.55|849.8|839|849.85|839.05|849.35|838.55|4
1646657380000|2022-03-07 12:49:40|849.62|838.82|849.4|838.6|849.62|838.82|849.4|838.6|3
1646657390000|2022-03-07 12:49:50|848.9|838.1|848.9|838.1|848.9|838.1|848.9|838.1|1
1646657400000|2022-03-07 12:50:00|849.15|838.35|849.15|838.35|849.15|838.35|849.15|838.35|1
1646657410000|2022-03-07 12:50:10|849.75|838.95|849.65|838.85|849.75|838.95|849.65|838.85|2
1646657420000|2022-03-07 12:50:20|849.9|839.1|850.01|839.21|850.01|839.21|849.9|839.1|2
1646657430000|2022-03-07 12:50:30|849.9|839.1|849.9|839.1|849.9|839.1|849.9|839.1|1
1646657470000|2022-03-07 12:51:10|850.12|839.32|850.3|839.5|850.3|839.5|849.9|839.1|3
1646657480000|2022-03-07 12:51:20|850.35|839.55|850.27|839.47|850.58|839.78|850.18|839.38|5
1646657490000|2022-03-07 12:51:30|850.28|839.48|850.18|839.38|850.28|839.48|849.95|839.15|4
1646657500000|2022-03-07 12:51:40|849.98|839.18|849.98|839.18|849.98|839.18|849.98|839.18|1
1646657520000|2022-03-07 12:52:00|849.9|839.1|849.95|839.15|849.95|839.15|849.9|839.1|2
1646657530000|2022-03-07 12:52:10|850.3|839.5|850.3|839.5|850.3|839.5|850.3|839.5|1
1646657560000|2022-03-07 12:52:40|850.25|839.45|850.25|839.45|850.25|839.45|850.25|839.45|1
1646657580000|2022-03-07 12:53:00|850.3|839.5|850.14|839.34|850.3|839.5|850.14|839.34|3
1646657590000|2022-03-07 12:53:10|850.8|840|851.07|840.27|851.07|840.27|850.8|840|3
1646657600000|2022-03-07 12:53:20|851.19|840.39|851.41|840.61|851.41|840.61|851.19|840.39|3
1646657610000|2022-03-07 12:53:30|851.35|840.55|851.59|840.79|851.59|840.79|851.35|840.55|2
1646657620000|2022-03-07 12:53:40|851.37|840.57|851.7|840.9|851.7|840.9|851.37|840.57|3
1646657630000|2022-03-07 12:53:50|851.53|840.73|851.53|840.73|851.53|840.73|851.37|840.57|3
1646657640000|2022-03-07 12:54:00|851.39|840.59|851.4|840.6|851.4|840.6|851.39|840.59|2
1646657650000|2022-03-07 12:54:10|851.37|840.57|851.69|840.89|851.69|840.89|851.19|840.39|4
1646657660000|2022-03-07 12:54:20|851.47|840.67|851.43|840.63|851.47|840.67|851.29|840.49|8
1646657670000|2022-03-07 12:54:30|851.38|840.58|851.19|840.39|851.38|840.58|851.19|840.39|4
1646657700000|2022-03-07 12:55:00|851.2|840.4|851.2|840.4|851.2|840.4|851.2|840.4|1
1646657720000|2022-03-07 12:55:20|850.96|840.16|850.95|840.15|850.96|840.16|850.95|840.15|2
1646657730000|2022-03-07 12:55:30|850.9|840.1|850.9|840.1|850.9|840.1|850.9|840.1|1
1646657780000|2022-03-07 12:56:20|851.07|840.27|851.62|840.82|851.62|840.82|851.07|840.27|8
1646657800000|2022-03-07 12:56:40|851.9|841.1|851.9|841.1|851.9|841.1|851.9|841.1|1
1646657810000|2022-03-07 12:56:50|851.65|840.85|851.9|841.1|851.9|841.1|851.65|840.85|4
1646657820000|2022-03-07 12:57:00|851.4|840.6|850.59|839.79|851.4|840.6|850.59|839.79|5
1646657830000|2022-03-07 12:57:10|850.75|839.95|849.9|839.1|850.75|839.95|849.9|839.1|5
1646657840000|2022-03-07 12:57:20|850.15|839.35|850.02|839.22|850.28|839.48|849.9|839.1|8
1646657850000|2022-03-07 12:57:30|850.04|839.24|850.55|839.75|850.55|839.75|850.04|839.24|2
1646657870000|2022-03-07 12:57:50|850.64|839.84|850.54|839.74|850.64|839.84|850.54|839.74|2
1646657880000|2022-03-07 12:58:00|850.4|839.6|850.4|839.6|850.4|839.6|850.4|839.6|1
1646657890000|2022-03-07 12:58:10|849.9|839.1|849.9|839.1|849.9|839.1|849.9|839.1|1
1646657980000|2022-03-07 12:59:40|849.6|838.8|849.6|838.8|849.6|838.8|849.6|838.8|1
1646657990000|2022-03-07 12:59:50|849.39|838.59|849.39|838.59|849.39|838.59|849.39|838.59|1
1646658000000|2022-03-07 13:00:00|849.69|838.89|850.24|839.44|850.24|839.44|849.69|838.89|6
1646658010000|2022-03-07 13:00:10|850.8|840|850.8|840|850.8|840|850.8|840|1
1646658030000|2022-03-07 13:00:30|850.65|839.85|850.65|839.85|850.65|839.85|850.65|839.85|1
1646658040000|2022-03-07 13:00:40|850.6|839.8|850.6|839.8|850.6|839.8|850.6|839.8|1
1646658060000|2022-03-07 13:01:00|850.46|839.66|850.46|839.66|850.46|839.66|850.46|839.66|1
1646658070000|2022-03-07 13:01:10|850.51|839.71|850.85|840.05|850.85|840.05|850.51|839.71|2
1646658080000|2022-03-07 13:01:20|850.7|839.9|850.7|839.9|850.7|839.9|850.7|839.9|1
1646658090000|2022-03-07 13:01:30|850.65|839.85|850.65|839.85|850.7|839.9|850.65|839.85|3
1646658100000|2022-03-07 13:01:40|850.9|840.1|851.03|840.23|851.03|840.23|850.75|839.95|4
1646658110000|2022-03-07 13:01:50|850.9|840.1|850.9|840.1|850.9|840.1|850.9|840.1|1
1646658120000|2022-03-07 13:02:00|851.07|840.27|850.9|840.1|851.07|840.27|850.9|840.1|2
1646658140000|2022-03-07 13:02:20|851.06|840.26|851.9|841.1|851.9|841.1|850.9|840.1|5
1646658150000|2022-03-07 13:02:30|851.6|840.8|850.9|840.1|851.9|841.1|850.9|840.1|8
1646658160000|2022-03-07 13:02:40|851.01|840.21|851.11|840.31|851.72|840.92|851.01|840.21|6
1646658170000|2022-03-07 13:02:50|850.9|840.1|850.9|840.1|850.9|840.1|850.9|840.1|1
1646658190000|2022-03-07 13:03:10|850.59|839.79|850.74|839.94|850.74|839.94|850.53|839.73|3
1646658200000|2022-03-07 13:03:20|850.63|839.83|850.63|839.83|850.63|839.83|850.63|839.83|1
1646658210000|2022-03-07 13:03:30|850.25|839.45|849.9|839.1|850.25|839.45|849.9|839.1|3
1646658220000|2022-03-07 13:03:40|849.81|839.01|849.9|839.1|849.9|839.1|849.81|839.01|2
1646658230000|2022-03-07 13:03:50|848.9|838.1|848.9|838.1|849.15|838.35|848.9|838.1|3
1646658250000|2022-03-07 13:04:10|848.96|838.16|848.9|838.1|848.96|838.16|848.9|838.1|2
1646658310000|2022-03-07 13:05:10|849.15|838.35|849.75|838.95|849.75|838.95|849.15|838.35|3
1646658320000|2022-03-07 13:05:20|849.72|838.92|849.72|838.92|849.72|838.92|849.72|838.92|1
1646658330000|2022-03-07 13:05:30|849.25|838.45|849.57|838.77|849.57|838.77|849.25|838.45|4
1646658340000|2022-03-07 13:05:40|849.72|838.92|849.8|839|849.8|839|849.72|838.92|2
1646658360000|2022-03-07 13:06:00|849.85|839.05|849.9|839.1|850.15|839.35|849.85|839.05|3
1646658370000|2022-03-07 13:06:10|850.55|839.75|850.28|839.48|850.55|839.75|850.03|839.23|6
1646658380000|2022-03-07 13:06:20|850.3|839.5|849.9|839.1|850.3|839.5|849.9|839.1|2
1646658390000|2022-03-07 13:06:30|849.7|838.9|849.7|838.9|849.7|838.9|849.7|838.9|1
1646658400000|2022-03-07 13:06:40|849.47|838.67|849.2|838.4|849.47|838.67|849.2|838.4|2
1646658410000|2022-03-07 13:06:50|848.97|838.17|848.95|838.15|849.05|838.25|848.9|838.1|7
1646658420000|2022-03-07 13:07:00|848.9|838.1|848.95|838.15|849.03|838.23|848.9|838.1|5
1646658430000|2022-03-07 13:07:10|848.9|838.1|849.41|838.61|849.41|838.61|848.9|838.1|3
1646658450000|2022-03-07 13:07:30|849.7|838.9|849.7|838.9|849.7|838.9|849.7|838.9|1
1646658460000|2022-03-07 13:07:40|849.8|839|849.9|839.1|849.9|839.1|849.8|839|2
1646658470000|2022-03-07 13:07:50|850.2|839.4|849.9|839.1|850.2|839.4|849.9|839.1|3
1646658490000|2022-03-07 13:08:10|850.4|839.6|850.85|840.05|850.85|840.05|850.4|839.6|2
1646658500000|2022-03-07 13:08:20|850.75|839.95|850.75|839.95|850.75|839.95|850.75|839.95|1
1646658510000|2022-03-07 13:08:30|850.2|839.4|850.2|839.4|850.2|839.4|850.2|839.4|1
1646658530000|2022-03-07 13:08:50|850.7|839.9|850.4|839.6|850.8|840|850.4|839.6|3
1646658540000|2022-03-07 13:09:00|850.7|839.9|850.4|839.6|850.7|839.9|850.4|839.6|2
1646658550000|2022-03-07 13:09:10|850.68|839.88|850.9|840.1|850.9|840.1|850.68|839.88|2
1646658560000|2022-03-07 13:09:20|851.3|840.5|851.3|840.5|851.3|840.5|851.3|840.5|1
1646658570000|2022-03-07 13:09:30|851.7|840.9|851.3|840.5|851.7|840.9|851.3|840.5|2
1646658580000|2022-03-07 13:09:40|851.45|840.65|851.45|840.65|851.45|840.65|851.45|840.65|1
1646658590000|2022-03-07 13:09:50|851.4|840.6|851.4|840.6|851.4|840.6|851.4|840.6|1
1646658620000|2022-03-07 13:10:20|851.46|840.66|852.2|841.4|852.2|841.4|851.46|840.66|5
1646658630000|2022-03-07 13:10:30|852.6|841.8|852.9|842.1|852.9|842.1|852.31|841.51|4
1646658650000|2022-03-07 13:10:50|853.35|842.55|853.68|842.88|853.85|843.05|853.35|842.55|4
1646658660000|2022-03-07 13:11:00|853.88|843.08|854.07|843.27|854.75|843.95|853.88|843.08|7
1646658670000|2022-03-07 13:11:10|853.95|843.15|853.9|843.1|853.95|843.15|853.9|843.1|2
1646658690000|2022-03-07 13:11:30|853.95|843.15|853.95|843.15|853.95|843.15|853.95|843.15|1
1646658710000|2022-03-07 13:11:50|854.35|843.55|854.13|843.33|854.35|843.55|854.13|843.33|2
1646658730000|2022-03-07 13:12:10|854.25|843.45|854.59|843.79|854.59|843.79|854.23|843.43|4
1646658740000|2022-03-07 13:12:20|854.9|844.1|854.9|844.1|854.9|844.1|854.9|844.1|1
1646658750000|2022-03-07 13:12:30|855.4|844.6|855.4|844.6|855.4|844.6|855.4|844.6|1
1646658760000|2022-03-07 13:12:40|855.47|844.67|855.97|845.17|855.97|845.17|855.47|844.67|2
1646658770000|2022-03-07 13:12:50|856.28|845.48|856.81|846.01|856.81|846.01|856.06|845.26|8
1646658780000|2022-03-07 13:13:00|857.15|846.35|858.46|847.66|858.9|848.1|857.03|846.23|10
1646658790000|2022-03-07 13:13:10|858.25|847.45|858.78|847.98|858.9|848.1|858.25|847.45|3
1646658800000|2022-03-07 13:13:20|858.9|848.1|857.9|847.1|858.9|848.1|857.79|846.99|6
1646658810000|2022-03-07 13:13:30|857.4|846.6|857.3|846.5|857.9|847.1|857.3|846.5|5
1646658820000|2022-03-07 13:13:40|857.2|846.4|857.9|847.1|857.9|847.1|857.2|846.4|6
1646658830000|2022-03-07 13:13:50|857.76|846.96|858.71|847.91|858.71|847.91|857.76|846.96|6
1646658840000|2022-03-07 13:14:00|858.49|847.69|858.71|847.91|858.77|847.97|858.42|847.62|4
1646658850000|2022-03-07 13:14:10|858.15|847.35|858.15|847.35|858.15|847.35|858.15|847.35|1
1646658860000|2022-03-07 13:14:20|857.9|847.1|857.9|847.1|857.9|847.1|857.9|847.1|1
1646658870000|2022-03-07 13:14:30|858.05|847.25|858.05|847.25|858.05|847.25|858.05|847.25|1
1646658890000|2022-03-07 13:14:50|858.35|847.55|858.86|848.06|858.86|848.06|858.35|847.55|4
1646658900000|2022-03-07 13:15:00|859.2|848.4|859.64|848.84|859.85|849.05|859.2|848.4|4
1646658910000|2022-03-07 13:15:10|859.53|848.73|858.95|848.15|859.64|848.84|858.95|848.15|5
1646658920000|2022-03-07 13:15:20|858.88|848.08|858.7|847.9|858.88|848.08|858.7|847.9|3
1646658930000|2022-03-07 13:15:30|858.05|847.25|858.05|847.25|858.05|847.25|858.05|847.25|1
1646658940000|2022-03-07 13:15:40|858|847.2|857.9|847.1|858|847.2|857.9|847.1|2
1646658960000|2022-03-07 13:16:00|857.6|846.8|856.9|846.1|857.6|846.8|856.9|846.1|3
1646658980000|2022-03-07 13:16:20|857.06|846.26|857.06|846.26|857.06|846.26|857.06|846.26|1
1646658990000|2022-03-07 13:16:30|857.35|846.55|857.11|846.31|857.35|846.55|857.11|846.31|3
1646659010000|2022-03-07 13:16:50|857.3|846.5|857.11|846.31|857.3|846.5|857.11|846.31|2
1646659020000|2022-03-07 13:17:00|857.56|846.76|858.15|847.35|858.15|847.35|857.56|846.76|4
1646659030000|2022-03-07 13:17:10|858.13|847.33|858.4|847.6|858.4|847.6|858.13|847.33|2
1646659050000|2022-03-07 13:17:30|858.9|848.1|859.04|848.24|859.04|848.24|858.9|848.1|2
1646659060000|2022-03-07 13:17:40|859.6|848.8|858.78|847.98|859.6|848.8|858.78|847.98|5
1646659070000|2022-03-07 13:17:50|858.39|847.59|857.9|847.1|858.39|847.59|857.9|847.1|2
1646659150000|2022-03-07 13:19:10|857.45|846.65|857.38|846.58|857.45|846.65|857.38|846.58|2
1646659160000|2022-03-07 13:19:20|857.15|846.35|857.83|847.03|857.83|847.03|857.15|846.35|4
1646659170000|2022-03-07 13:19:30|857.9|847.1|857.9|847.1|857.96|847.16|857.9|847.1|3
1646659190000|2022-03-07 13:19:50|858.5|847.7|858.4|847.6|858.5|847.7|858.32|847.52|3
1646659200000|2022-03-07 13:20:00|858.27|847.47|857.48|846.68|858.4|847.6|857.48|846.68|6
1646659210000|2022-03-07 13:20:10|857|846.2|857.33|846.53|857.33|846.53|857|846.2|2
1646659220000|2022-03-07 13:20:20|857.54|846.74|857.9|847.1|857.9|847.1|857.54|846.74|5
1646659230000|2022-03-07 13:20:30|857.94|847.14|857.94|847.14|857.94|847.14|857.94|847.14|1
1646659240000|2022-03-07 13:20:40|857.9|847.1|857.9|847.1|857.9|847.1|857.9|847.1|1
1646659250000|2022-03-07 13:20:50|857.92|847.12|857.92|847.12|858.09|847.29|857.92|847.12|3
1646659260000|2022-03-07 13:21:00|858.02|847.22|857.94|847.14|858.02|847.22|857.94|847.14|2
1646659270000|2022-03-07 13:21:10|858.6|847.8|858.6|847.8|858.6|847.8|858.6|847.8|1
1646659280000|2022-03-07 13:21:20|858.8|848|858.75|847.95|858.8|848|858.75|847.95|2
1646659290000|2022-03-07 13:21:30|858.6|847.8|858.6|847.8|858.6|847.8|858.6|847.8|1
1646659310000|2022-03-07 13:21:50|858.86|848.06|858.86|848.06|858.86|848.06|858.86|848.06|1
1646659320000|2022-03-07 13:22:00|858.61|847.81|858.61|847.81|858.61|847.81|858.61|847.81|1
1646659330000|2022-03-07 13:22:10|858.59|847.79|857.9|847.1|858.86|848.06|857.9|847.1|4
1646659430000|2022-03-07 13:23:50|857.93|847.13|857.94|847.14|857.94|847.14|857.9|847.1|4
1646659440000|2022-03-07 13:24:00|858.55|847.75|858.86|848.06|858.88|848.08|858.55|847.75|5
1646659450000|2022-03-07 13:24:10|858.9|848.1|858.9|848.1|858.9|848.1|858.9|848.1|1
1646659460000|2022-03-07 13:24:20|858.86|848.06|858.86|848.06|858.86|848.06|858.86|848.06|1
1646659470000|2022-03-07 13:24:30|858.66|847.86|858.86|848.06|858.86|848.06|858.66|847.86|3
1646659490000|2022-03-07 13:24:50|858.4|847.6|858.4|847.6|858.4|847.6|858.4|847.6|1
1646659500000|2022-03-07 13:25:00|858.5|847.7|858.5|847.7|858.5|847.7|858.5|847.7|1
1646659510000|2022-03-07 13:25:10|858.05|847.25|858.19|847.39|858.19|847.39|858.05|847.25|2
1646659530000|2022-03-07 13:25:30|858.07|847.27|857.75|846.95|858.07|847.27|857.75|846.95|2
1646659540000|2022-03-07 13:25:40|857.25|846.45|857.9|847.1|857.9|847.1|857.25|846.45|6
1646659590000|2022-03-07 13:26:30|857.05|846.25|857.13|846.33|857.13|846.33|857.05|846.25|2
1646659600000|2022-03-07 13:26:40|857.09|846.29|857.59|846.79|857.6|846.8|857.09|846.29|4
1646659610000|2022-03-07 13:26:50|857.44|846.64|857.09|846.29|857.44|846.64|857.09|846.29|2
1646659620000|2022-03-07 13:27:00|856.9|846.1|857.18|846.38|857.18|846.38|856.9|846.1|5
1646659630000|2022-03-07 13:27:10|857.59|846.79|857.59|846.79|857.59|846.79|857.59|846.79|1
1646659670000|2022-03-07 13:27:50|857.6|846.8|857.6|846.8|857.6|846.8|857.6|846.8|1
1646659690000|2022-03-07 13:28:10|857.88|847.08|857.9|847.1|857.9|847.1|857.88|847.08|2
1646659700000|2022-03-07 13:28:20|858.23|847.43|858.24|847.44|858.24|847.44|858.23|847.43|2
1646659710000|2022-03-07 13:28:30|858.4|847.6|858.86|848.06|858.86|848.06|858.4|847.6|2
1646659730000|2022-03-07 13:28:50|858.81|848.01|858.81|848.01|858.81|848.01|858.81|848.01|1
1646659740000|2022-03-07 13:29:00|858.86|848.06|858.88|848.08|859.06|848.26|858.86|848.06|6
1646659750000|2022-03-07 13:29:10|858.86|848.06|858.9|848.1|859.3|848.5|858.86|848.06|3
1646659760000|2022-03-07 13:29:20|858.86|848.06|858.86|848.06|858.86|848.06|858.86|848.06|1
1646659770000|2022-03-07 13:29:30|858.64|847.84|858.86|848.06|858.86|848.06|858.64|847.84|2
1646659780000|2022-03-07 13:29:40|858.62|847.82|858.62|847.82|858.62|847.82|858.62|847.82|1
1646659800000|2022-03-07 13:30:00|858.86|848.06|859.12|848.32|859.35|848.55|858.86|848.06|4
1646659810000|2022-03-07 13:30:10|859.7|848.9|859.7|848.9|859.7|848.9|859.7|848.9|1
1646659830000|2022-03-07 13:30:30|859.9|849.1|859.9|849.1|859.9|849.1|859.9|849.1|1
1646659860000|2022-03-07 13:31:00|859.79|848.99|858.95|848.15|859.79|848.99|858.95|848.15|3
1646659870000|2022-03-07 13:31:10|858.9|848.1|858.9|848.1|858.9|848.1|858.9|848.1|1
1646659900000|2022-03-07 13:31:40|859.02|848.22|859.4|848.6|859.9|849.1|859.02|848.22|7
1646659910000|2022-03-07 13:31:50|858.9|848.1|858.9|848.1|858.9|848.1|858.78|847.98|4
1646659920000|2022-03-07 13:32:00|858.04|847.24|858.04|847.24|858.04|847.24|858.04|847.24|1
1646659930000|2022-03-07 13:32:10|858.49|847.69|858.9|848.1|858.9|848.1|858.49|847.69|4
1646659940000|2022-03-07 13:32:20|859.02|848.22|859.4|848.6|859.4|848.6|859.02|848.22|3
1646659950000|2022-03-07 13:32:30|859.7|848.9|859.7|848.9|859.7|848.9|859.7|848.9|1
1646659960000|2022-03-07 13:32:40|859.8|849|859.09|848.29|859.8|849|859.09|848.29|5
1646659970000|2022-03-07 13:32:50|858.96|848.16|858.96|848.16|858.96|848.16|858.96|848.16|1
1646659980000|2022-03-07 13:33:00|858.84|848.04|858.12|847.32|858.84|848.04|858.12|847.32|3
1646660010000|2022-03-07 13:33:30|858.05|847.25|857.9|847.1|858.2|847.4|857.9|847.1|5
1646660040000|2022-03-07 13:34:00|857.63|846.83|857.63|846.83|857.63|846.83|857.63|846.83|1
1646660050000|2022-03-07 13:34:10|857.9|847.1|857.9|847.1|857.9|847.1|857.9|847.1|1
1646660060000|2022-03-07 13:34:20|857.86|847.06|859.08|848.28|859.08|848.28|857.86|847.06|11
1646660070000|2022-03-07 13:34:30|859.07|848.27|860.3|849.5|860.35|849.55|858.78|847.98|10
1646660090000|2022-03-07 13:34:50|860.25|849.45|860.43|849.63|860.43|849.63|859.9|849.1|4
1646660100000|2022-03-07 13:35:00|860.73|849.93|860.3|849.5|860.75|849.95|860.2|849.4|7
1646660110000|2022-03-07 13:35:10|860.21|849.41|862.15|851.35|862.15|851.35|860.21|849.41|8
1646660120000|2022-03-07 13:35:20|862.33|851.53|863.83|853.03|863.9|853.1|862.33|851.53|13
1646660130000|2022-03-07 13:35:30|863.9|853.1|862.9|852.1|863.9|853.1|862.9|852.1|5
1646660140000|2022-03-07 13:35:40|862.97|852.17|863.14|852.34|863.49|852.69|862.97|852.17|6
1646660150000|2022-03-07 13:35:50|863.75|852.95|863.52|852.72|863.75|852.95|863.11|852.31|7
1646660160000|2022-03-07 13:36:00|863.9|853.1|863.9|853.1|864.05|853.25|863.8|853|4
1646660170000|2022-03-07 13:36:10|864.3|853.5|864.3|853.5|864.3|853.5|864.3|853.5|1
1646660180000|2022-03-07 13:36:20|863.9|853.1|863.65|852.85|863.9|853.1|863.65|852.85|3
1646660190000|2022-03-07 13:36:30|863.55|852.75|863.55|852.75|863.55|852.75|863.55|852.75|1
1646660200000|2022-03-07 13:36:40|863.6|852.8|862.9|852.1|863.6|852.8|862.9|852.1|4
1646660210000|2022-03-07 13:36:50|862.97|852.17|863.02|852.22|863.02|852.22|862.97|852.17|2
1646660220000|2022-03-07 13:37:00|863.42|852.62|863.42|852.62|863.42|852.62|863.42|852.62|1
1646660230000|2022-03-07 13:37:10|863.74|852.94|864.98|854.18|865.1|854.3|863.74|852.94|8
1646660240000|2022-03-07 13:37:20|864.88|854.08|864.4|853.6|864.9|854.1|864.4|853.6|6
1646660250000|2022-03-07 13:37:30|863.9|853.1|863.9|853.1|863.9|853.1|863.9|853.1|1
1646660300000|2022-03-07 13:38:20|863.77|852.97|863.9|853.1|863.9|853.1|863.77|852.97|2
1646660310000|2022-03-07 13:38:30|863.75|852.95|863.4|852.6|863.9|853.1|863.4|852.6|3
1646660350000|2022-03-07 13:39:10|863.9|853.1|863.9|853.1|863.9|853.1|863.9|853.1|1
1646660360000|2022-03-07 13:39:20|864.05|853.25|864.74|853.94|864.74|853.94|864.05|853.25|3
1646660380000|2022-03-07 13:39:40|864.36|853.56|864.15|853.35|864.36|853.56|864.15|853.35|3
1646660390000|2022-03-07 13:39:50|864.24|853.44|864.34|853.54|864.34|853.54|863.9|853.1|4
1646660400000|2022-03-07 13:40:00|864.8|854|864.8|854|864.8|854|864.8|854|1
1646660410000|2022-03-07 13:40:10|864.9|854.1|865.05|854.25|865.15|854.35|864.9|854.1|5
1646660420000|2022-03-07 13:40:20|865.6|854.8|865.08|854.28|865.6|854.8|865.08|854.28|3
1646660430000|2022-03-07 13:40:30|865.11|854.31|865.9|855.1|866.16|855.36|864.98|854.18|14
1646660440000|2022-03-07 13:40:40|865.68|854.88|865.68|854.88|865.68|854.88|865.68|854.88|1
1646660450000|2022-03-07 13:40:50|865.63|854.83|865.53|854.73|865.63|854.83|865.18|854.38|3
1646660460000|2022-03-07 13:41:00|865.68|854.88|866.9|856.1|866.98|856.18|865.68|854.88|8
1646660470000|2022-03-07 13:41:10|867.04|856.24|866.9|856.1|867.04|856.24|866.9|856.1|4
1646660480000|2022-03-07 13:41:20|866.99|856.19|866.99|856.19|866.99|856.19|866.9|856.1|5
1646660490000|2022-03-07 13:41:30|866.9|856.1|867.23|856.43|867.23|856.43|866.9|856.1|5
1646660500000|2022-03-07 13:41:40|867.7|856.9|867.7|856.9|867.7|856.9|867.7|856.9|1
1646660510000|2022-03-07 13:41:50|867.9|857.1|868.26|857.46|868.35|857.55|867.9|857.1|4
1646660520000|2022-03-07 13:42:00|868.27|857.47|867.58|856.78|868.27|857.47|867.58|856.78|5
1646660530000|2022-03-07 13:42:10|867.23|856.43|866.9|856.1|867.23|856.43|866.9|856.1|2
1646660540000|2022-03-07 13:42:20|867.05|856.25|866.95|856.15|867.35|856.55|866.9|856.1|4
1646660550000|2022-03-07 13:42:30|866.9|856.1|867.4|856.6|867.4|856.6|866.9|856.1|2
1646660570000|2022-03-07 13:42:50|867.91|857.11|867.91|857.11|867.91|857.11|867.91|857.11|1
1646660580000|2022-03-07 13:43:00|868.11|857.31|868.9|858.1|869.2|858.4|868.11|857.31|9
1646660600000|2022-03-07 13:43:20|868.75|857.95|868.75|857.95|868.75|857.95|868.75|857.95|1
1646660610000|2022-03-07 13:43:30|868.4|857.6|868.7|857.9|868.7|857.9|868.4|857.6|2
1646660620000|2022-03-07 13:43:40|868.9|858.1|868.9|858.1|868.9|858.1|868.9|858.1|1
1646660630000|2022-03-07 13:43:50|868.93|858.13|869.9|859.1|869.92|859.12|868.9|858.1|5
1646660640000|2022-03-07 13:44:00|869.69|858.89|868.65|857.85|869.69|858.89|868.65|857.85|4
1646660650000|2022-03-07 13:44:10|868.15|857.35|867.9|857.1|868.15|857.35|867.9|857.1|2
1646660660000|2022-03-07 13:44:20|868.59|857.79|868.2|857.4|868.59|857.79|868.2|857.4|4
1646660670000|2022-03-07 13:44:30|868.56|857.76|868.29|857.49|868.56|857.76|868.15|857.35|3
1646660680000|2022-03-07 13:44:40|867.9|857.1|867.9|857.1|867.9|857.1|867.9|857.1|1
1646660700000|2022-03-07 13:45:00|868.54|857.74|867.9|857.1|868.54|857.74|867.9|857.1|4
1646660750000|2022-03-07 13:45:50|867.96|857.16|867.9|857.1|868.21|857.41|867.9|857.1|5
1646660760000|2022-03-07 13:46:00|867.96|857.16|868.36|857.56|868.36|857.56|867.96|857.16|3
1646660770000|2022-03-07 13:46:10|868.4|857.6|868.01|857.21|868.41|857.61|868.01|857.21|4
1646660780000|2022-03-07 13:46:20|867.9|857.1|867.9|857.1|867.9|857.1|867.9|857.1|1
1646660790000|2022-03-07 13:46:30|867.96|857.16|867.96|857.16|867.96|857.16|867.96|857.16|1
1646660800000|2022-03-07 13:46:40|868.11|857.31|868.1|857.3|868.11|857.31|868.01|857.21|3
1646660810000|2022-03-07 13:46:50|868.4|857.6|869.7|858.9|869.7|858.9|868.4|857.6|5
1646660820000|2022-03-07 13:47:00|869.63|858.83|869.4|858.6|869.63|858.83|869.4|858.6|2
1646660830000|2022-03-07 13:47:10|869.51|858.71|869.52|858.72|869.68|858.88|869.51|858.71|4
1646660840000|2022-03-07 13:47:20|869.9|859.1|870.65|859.85|870.65|859.85|869.9|859.1|2
1646660850000|2022-03-07 13:47:30|870.9|860.1|870.9|860.1|871.1|860.3|870.9|860.1|5
1646660860000|2022-03-07 13:47:40|871.25|860.45|870.85|860.05|871.25|860.45|870.85|860.05|4
1646660870000|2022-03-07 13:47:50|870.51|859.71|870.75|859.95|870.75|859.95|870.41|859.61|7
1646660880000|2022-03-07 13:48:00|870.85|860.05|870.85|860.05|870.85|860.05|870.85|860.05|1
1646660890000|2022-03-07 13:48:10|870.9|860.1|871.6|860.8|871.6|860.8|870.9|860.1|4
1646660900000|2022-03-07 13:48:20|871.9|861.1|871.77|860.97|871.9|861.1|871.6|860.8|5
1646660910000|2022-03-07 13:48:30|871.9|861.1|871.9|861.1|871.9|861.1|871.9|861.1|1
1646660920000|2022-03-07 13:48:40|871.85|861.05|871.65|860.85|871.85|861.05|871.65|860.85|2
1646660930000|2022-03-07 13:48:50|871.8|861|870.9|860.1|871.8|861|870.9|860.1|4
1646660940000|2022-03-07 13:49:00|870.85|860.05|870.9|860.1|870.9|860.1|870.85|860.05|2
1646660960000|2022-03-07 13:49:20|871.15|860.35|871.9|861.1|871.9|861.1|870.9|860.1|6
1646660970000|2022-03-07 13:49:30|871.5|860.7|870.9|860.1|871.53|860.73|870.9|860.1|4
1646660990000|2022-03-07 13:49:50|870.85|860.05|870.85|860.05|870.85|860.05|870.85|860.05|1
1646661000000|2022-03-07 13:50:00|870.9|860.1|870.9|860.1|870.9|860.1|870.9|860.1|1
1646661010000|2022-03-07 13:50:10|870.71|859.91|870.67|859.87|870.71|859.91|870.67|859.87|3
1646661020000|2022-03-07 13:50:20|870.64|859.84|869.9|859.1|870.7|859.9|869.9|859.1|3
1646661030000|2022-03-07 13:50:30|869.55|858.75|868.9|858.1|869.55|858.75|868.9|858.1|3
1646661050000|2022-03-07 13:50:50|868.52|857.72|869.8|859|869.8|859|867.95|857.15|12
1646661060000|2022-03-07 13:51:00|869.51|858.71|869.48|858.68|869.6|858.8|869.4|858.6|7
1646661070000|2022-03-07 13:51:10|869.1|858.3|868.9|858.1|869.1|858.3|868.9|858.1|2
1646661100000|2022-03-07 13:51:40|868.8|858|868.85|858.05|868.94|858.14|868.8|858|5
1646661110000|2022-03-07 13:51:50|869.2|858.4|868.9|858.1|869.29|858.49|868.9|858.1|3
1646661150000|2022-03-07 13:52:30|869.12|858.32|869.4|858.6|869.8|859|868.9|858.1|7
1646661170000|2022-03-07 13:52:50|868.9|858.1|868.9|858.1|868.9|858.1|868.9|858.1|1
1646661180000|2022-03-07 13:53:00|868.95|858.15|868.95|858.15|868.95|858.15|868.95|858.15|1
1646661190000|2022-03-07 13:53:10|869.4|858.6|868.9|858.1|869.4|858.6|868.9|858.1|3
1646661220000|2022-03-07 13:53:40|869.15|858.35|868.9|858.1|869.15|858.35|868.9|858.1|2
1646661240000|2022-03-07 13:54:00|868.82|858.02|869.1|858.3|869.1|858.3|868.82|858.02|6
1646661250000|2022-03-07 13:54:10|869.27|858.47|869.39|858.59|869.57|858.77|869.2|858.4|4
1646661260000|2022-03-07 13:54:20|869.2|858.4|869.09|858.29|869.2|858.4|868.9|858.1|3
1646661270000|2022-03-07 13:54:30|869.53|858.73|869.85|859.05|870.05|859.25|869.48|858.68|8
1646661280000|2022-03-07 13:54:40|869.9|859.1|869.78|858.98|869.9|859.1|869.78|858.98|2
1646661300000|2022-03-07 13:55:00|869.63|858.83|869.46|858.66|869.63|858.83|869.28|858.48|6
1646661330000|2022-03-07 13:55:30|869.78|858.98|869.78|858.98|869.78|858.98|869.78|858.98|1
1646661340000|2022-03-07 13:55:40|869.85|859.05|869.78|858.98|869.85|859.05|869.63|858.83|6
1646661350000|2022-03-07 13:55:50|868.9|858.1|868.9|858.1|869.43|858.63|868.9|858.1|7
1646661360000|2022-03-07 13:56:00|869.09|858.29|869.18|858.38|869.18|858.38|868.9|858.1|4
1646661370000|2022-03-07 13:56:10|868.99|858.19|868.9|858.1|868.99|858.19|868.9|858.1|2
1646661380000|2022-03-07 13:56:20|868.85|858.05|868.85|858.05|868.86|858.06|868.85|858.05|3
1646661390000|2022-03-07 13:56:30|868.77|857.97|868.82|858.02|868.82|858.02|868.27|857.47|8
1646661400000|2022-03-07 13:56:40|868.9|858.1|868.9|858.1|868.9|858.1|868.9|858.1|1
1646661430000|2022-03-07 13:57:10|869|858.2|868.9|858.1|869.09|858.29|868.9|858.1|7
1646661440000|2022-03-07 13:57:20|868.98|858.18|869.32|858.52|869.32|858.52|868.98|858.18|3
1646661450000|2022-03-07 13:57:30|869.75|858.95|869.9|859.1|869.9|859.1|869.75|858.95|2
1646661460000|2022-03-07 13:57:40|870.35|859.55|870.8|860|870.8|860|870.3|859.5|3
1646661470000|2022-03-07 13:57:50|870.48|859.68|870.48|859.68|870.48|859.68|870.48|859.68|1
1646661480000|2022-03-07 13:58:00|870.35|859.55|870.35|859.55|870.35|859.55|870.35|859.55|1
1646661490000|2022-03-07 13:58:10|870.8|860|870.25|859.45|870.8|860|870.25|859.45|3
1646661500000|2022-03-07 13:58:20|869.9|859.1|869.9|859.1|870.07|859.27|869.9|859.1|3
1646661520000|2022-03-07 13:58:40|870.28|859.48|870.8|860|870.8|860|870.28|859.48|3
1646661530000|2022-03-07 13:58:50|870.51|859.71|869.9|859.1|870.52|859.72|869.9|859.1|4
1646661560000|2022-03-07 13:59:20|869.2|858.4|869.4|858.6|869.4|858.6|868.9|858.1|4
1646661570000|2022-03-07 13:59:30|869.3|858.5|869.6|858.8|869.8|859|869.3|858.5|7
1646661580000|2022-03-07 13:59:40|869.9|859.1|869.9|859.1|869.9|859.1|869.9|859.1|1
1646661600000|2022-03-07 14:00:00|870|859.2|871.91|861.11|871.91|861.11|870|859.2|9
1646661610000|2022-03-07 14:00:10|872.16|861.36|871.9|861.1|872.63|861.83|871.9|861.1|6
1646661640000|2022-03-07 14:00:40|871.84|861.04|871.4|860.6|871.84|861.04|871.4|860.6|4
1646661650000|2022-03-07 14:00:50|870.9|860.1|869.9|859.1|870.9|860.1|869.9|859.1|4
1646661670000|2022-03-07 14:01:10|869.77|858.97|869.9|859.1|869.9|859.1|869.77|858.97|2
1646661680000|2022-03-07 14:01:20|869.5|858.7|868.9|858.1|869.5|858.7|868.9|858.1|3
1646661690000|2022-03-07 14:01:30|868.86|858.06|868.9|858.1|868.9|858.1|868.86|858.06|2
1646661740000|2022-03-07 14:02:20|869.1|858.3|869.28|858.48|869.78|858.98|869.1|858.3|8
1646661750000|2022-03-07 14:02:30|869.39|858.59|869.9|859.1|869.9|859.1|869.39|858.59|4
1646661790000|2022-03-07 14:03:10|869.82|859.02|869.8|859|869.82|859.02|869.8|859|2
1646661800000|2022-03-07 14:03:20|869.73|858.93|869.73|858.93|869.73|858.93|869.73|858.93|1
1646661810000|2022-03-07 14:03:30|868.9|858.1|869.4|858.6|869.4|858.6|868.9|858.1|2
1646661820000|2022-03-07 14:03:40|869.54|858.74|869.53|858.73|869.54|858.74|869.02|858.22|9
1646661830000|2022-03-07 14:03:50|869.64|858.84|869.85|859.05|869.85|859.05|869.62|858.82|5
1646661840000|2022-03-07 14:04:00|869.96|859.16|871.85|861.05|871.85|861.05|869.96|859.16|13
1646661850000|2022-03-07 14:04:10|871.9|861.1|872.55|861.75|872.55|861.75|871.9|861.1|4
1646661860000|2022-03-07 14:04:20|872.61|861.81|872.61|861.81|872.84|862.04|872.26|861.46|7
1646661870000|2022-03-07 14:04:30|872.67|861.87|872.4|861.6|872.67|861.87|872.4|861.6|5
1646661880000|2022-03-07 14:04:40|872.9|862.1|872.4|861.6|872.9|862.1|872.4|861.6|4
1646661890000|2022-03-07 14:04:50|872.34|861.54|871.53|860.73|872.34|861.54|871.05|860.25|5
1646661900000|2022-03-07 14:05:00|871.33|860.53|871.9|861.1|871.9|861.1|871.33|860.53|5
1646661920000|2022-03-07 14:05:20|872.1|861.3|872.9|862.1|872.9|862.1|871.9|861.1|5
1646661930000|2022-03-07 14:05:30|873.01|862.21|873.25|862.45|873.25|862.45|873.01|862.21|3
1646661940000|2022-03-07 14:05:40|873.9|863.1|874.55|863.75|874.55|863.75|873.9|863.1|5
1646661950000|2022-03-07 14:05:50|874.9|864.1|876.96|866.16|877.37|866.57|874.88|864.08|16
1646661960000|2022-03-07 14:06:00|876.97|866.17|878.9|868.1|878.9|868.1|876.73|865.93|15
1646661970000|2022-03-07 14:06:10|878.98|868.18|878.95|868.15|879.08|868.28|878.95|868.15|6
1646661980000|2022-03-07 14:06:20|878.9|868.1|878.9|868.1|878.98|868.18|878.9|868.1|5
1646661990000|2022-03-07 14:06:30|878.86|868.06|876.4|865.6|878.86|868.06|876|865.2|9
1646662000000|2022-03-07 14:06:40|876.71|865.91|876.9|866.1|877.21|866.41|876.71|865.91|7
1646662010000|2022-03-07 14:06:50|876.99|866.19|877.35|866.55|877.35|866.55|876.9|866.1|3
1646662020000|2022-03-07 14:07:00|876.95|866.15|877.45|866.65|877.45|866.65|876.95|866.15|3
1646662030000|2022-03-07 14:07:10|877.65|866.85|877.68|866.88|877.68|866.88|877.15|866.35|6
1646662040000|2022-03-07 14:07:20|877.88|867.08|878.8|868|878.9|868.1|877.88|867.08|5
1646662050000|2022-03-07 14:07:30|878.96|868.16|878.9|868.1|879.7|868.9|878.9|868.1|12
1646662060000|2022-03-07 14:07:40|878.45|867.65|877.9|867.1|878.51|867.71|877.9|867.1|4
1646662080000|2022-03-07 14:08:00|878.4|867.6|878.9|868.1|878.9|868.1|878.4|867.6|2
1646662090000|2022-03-07 14:08:10|878.95|868.15|878.95|868.15|878.95|868.15|878.95|868.15|1
1646662100000|2022-03-07 14:08:20|879.12|868.32|879.05|868.25|879.14|868.34|878.95|868.15|6
1646662110000|2022-03-07 14:08:30|878.12|867.32|877.95|867.15|878.12|867.32|877.95|867.15|2
1646662120000|2022-03-07 14:08:40|877.9|867.1|878.13|867.33|878.2|867.4|877.9|867.1|3
1646662130000|2022-03-07 14:08:50|878.6|867.8|878.9|868.1|879.25|868.45|878.6|867.8|5
1646662140000|2022-03-07 14:09:00|878.75|867.95|878.9|868.1|878.9|868.1|878.69|867.89|4
1646662150000|2022-03-07 14:09:10|878.69|867.89|878.75|867.95|878.75|867.95|878.69|867.89|2
1646662160000|2022-03-07 14:09:20|878.69|867.89|878.19|867.39|878.69|867.89|878.19|867.39|4
1646662170000|2022-03-07 14:09:30|877.9|867.1|877.9|867.1|878.05|867.25|877.9|867.1|3
1646662180000|2022-03-07 14:09:40|878.05|867.25|877.9|867.1|878.05|867.25|877.9|867.1|2
1646662190000|2022-03-07 14:09:50|878.01|867.21|878.59|867.79|878.59|867.79|878.01|867.21|5
1646662200000|2022-03-07 14:10:00|878.69|867.89|878.49|867.69|878.69|867.89|878.49|867.69|2
1646662210000|2022-03-07 14:10:10|878.69|867.89|877.9|867.1|878.69|867.89|877.9|867.1|4
1646662220000|2022-03-07 14:10:20|877.81|867.01|877.4|866.6|877.81|867.01|877.4|866.6|2
1646662230000|2022-03-07 14:10:30|876.9|866.1|876.9|866.1|877.4|866.6|876.9|866.1|6
1646662250000|2022-03-07 14:10:50|877.8|867|877.8|867|877.8|867|877.66|866.86|3
1646662260000|2022-03-07 14:11:00|877.6|866.8|877.3|866.5|877.6|866.8|877.3|866.5|2
1646662280000|2022-03-07 14:11:20|876.9|866.1|877.95|867.15|877.95|867.15|876.9|866.1|6
1646662290000|2022-03-07 14:11:30|877.9|867.1|877.9|867.1|878.51|867.71|876.9|866.1|7
1646662300000|2022-03-07 14:11:40|877.93|867.13|879.65|868.85|879.9|869.1|877.93|867.13|11
1646662310000|2022-03-07 14:11:50|879.24|868.44|879.7|868.9|879.7|868.9|878.98|868.18|6
1646662320000|2022-03-07 14:12:00|879.75|868.95|878.9|868.1|879.75|868.95|878.9|868.1|5
1646662340000|2022-03-07 14:12:20|878.98|868.18|880.04|869.24|880.04|869.24|878.98|868.18|5
1646662350000|2022-03-07 14:12:30|879.97|869.17|880.65|869.85|880.65|869.85|879.9|869.1|6
1646662370000|2022-03-07 14:12:50|880.46|869.66|880.54|869.74|880.54|869.74|880.35|869.55|4
1646662380000|2022-03-07 14:13:00|879.9|869.1|879.99|869.19|880.04|869.24|879.9|869.1|4
1646662390000|2022-03-07 14:13:10|880.6|869.8|880.65|869.85|880.65|869.85|880.6|869.8|2
1646662400000|2022-03-07 14:13:20|880.6|869.8|880.6|869.8|880.6|869.8|880.6|869.8|1
1646662420000|2022-03-07 14:13:40|880.75|869.95|880.75|869.95|880.75|869.95|880.75|869.95|1
1646662430000|2022-03-07 14:13:50|880.6|869.8|880.65|869.85|880.65|869.85|880.6|869.8|2
1646662440000|2022-03-07 14:14:00|880.28|869.48|880.04|869.24|880.28|869.48|880.04|869.24|2
1646662450000|2022-03-07 14:14:10|880.49|869.69|880.49|869.69|880.49|869.69|880.49|869.69|1
1646662470000|2022-03-07 14:14:30|880.21|869.41|879.9|869.1|880.24|869.44|879.9|869.1|7
1646662480000|2022-03-07 14:14:40|879.59|868.79|879.4|868.6|879.59|868.79|879.4|868.6|2
1646662490000|2022-03-07 14:14:50|879.55|868.75|879.9|869.1|879.9|869.1|879.55|868.75|4
1646662500000|2022-03-07 14:15:00|879.98|869.18|880.04|869.24|880.04|869.24|879.98|869.18|2
1646662510000|2022-03-07 14:15:10|880.15|869.35|880.04|869.24|880.15|869.35|880.04|869.24|2
1646662520000|2022-03-07 14:15:20|879.9|869.1|879.4|868.6|879.9|869.1|879.4|868.6|5
1646662530000|2022-03-07 14:15:30|879.53|868.73|879.75|868.95|879.75|868.95|879.09|868.29|6
1646662540000|2022-03-07 14:15:40|879.9|869.1|879.9|869.1|879.9|869.1|879.9|869.1|1
1646662560000|2022-03-07 14:16:00|879.85|869.05|879.62|868.82|879.85|869.05|879.61|868.81|3
1646662570000|2022-03-07 14:16:10|879.8|869|879.8|869|879.8|869|879.8|869|1
1646662580000|2022-03-07 14:16:20|879.87|869.07|880.39|869.59|880.39|869.59|879.87|869.07|2
1646662590000|2022-03-07 14:16:30|880.75|869.95|880.8|870|880.8|870|880.75|869.95|2
1646662600000|2022-03-07 14:16:40|880.9|870.1|880.9|870.1|880.9|870.1|880.9|870.1|1
1646662610000|2022-03-07 14:16:50|880.63|869.83|880.85|870.05|880.9|870.1|880.63|869.83|6
1646662620000|2022-03-07 14:17:00|880.93|870.13|880.74|869.94|880.93|870.13|880.74|869.94|4
1646662630000|2022-03-07 14:17:10|880.9|870.1|879.9|869.1|880.9|870.1|879.9|869.1|4
1646662640000|2022-03-07 14:17:20|879.71|868.91|879.71|868.91|879.71|868.91|879.71|868.91|1
1646662650000|2022-03-07 14:17:30|879.74|868.94|878.9|868.1|879.74|868.94|878.9|868.1|9
1646662660000|2022-03-07 14:17:40|879.08|868.28|880.09|869.29|880.09|869.29|878.9|868.1|6
1646662670000|2022-03-07 14:17:50|879.9|869.1|880.35|869.55|880.35|869.55|879.9|869.1|2
1646662680000|2022-03-07 14:18:00|879.9|869.1|880.28|869.48|880.4|869.6|879.9|869.1|6
1646662690000|2022-03-07 14:18:10|880.6|869.8|880.58|869.78|880.65|869.85|880.58|869.78|3
1646662700000|2022-03-07 14:18:20|880.4|869.6|880.08|869.28|880.51|869.71|879.95|869.15|5
1646662710000|2022-03-07 14:18:30|880.1|869.3|880.19|869.39|880.19|869.39|880.08|869.28|3
1646662720000|2022-03-07 14:18:40|880.07|869.27|878.9|868.1|880.07|869.27|878.9|868.1|9
1646662740000|2022-03-07 14:19:00|879.18|868.38|879.9|869.1|880.4|869.6|878.9|868.1|8
1646662750000|2022-03-07 14:19:10|879.59|868.79|878.9|868.1|879.59|868.79|878.9|868.1|5
1646662760000|2022-03-07 14:19:20|879.22|868.42|877.4|866.6|879.4|868.6|877.4|866.6|10
1646662770000|2022-03-07 14:19:30|877.88|867.08|878.4|867.6|878.4|867.6|877.88|867.08|3
1646662780000|2022-03-07 14:19:40|878.28|867.48|878.18|867.38|878.3|867.5|878|867.2|5
1646662790000|2022-03-07 14:19:50|877.9|867.1|877.9|867.1|877.9|867.1|877.9|867.1|1
1646662810000|2022-03-07 14:20:10|878.12|867.32|878|867.2|878.13|867.33|877.9|867.1|7
1646662820000|2022-03-07 14:20:20|877.9|867.1|877.9|867.1|877.9|867.1|877.9|867.1|1
1646662830000|2022-03-07 14:20:30|877.95|867.15|877.95|867.15|877.95|867.15|877.95|867.15|1
1646662840000|2022-03-07 14:20:40|878.4|867.6|878.85|868.05|878.85|868.05|878.4|867.6|2
1646662860000|2022-03-07 14:21:00|878.9|868.1|878.9|868.1|878.9|868.1|878.85|868.05|3
1646662880000|2022-03-07 14:21:20|879.03|868.23|879.9|869.1|879.9|869.1|879.03|868.23|4
1646662900000|2022-03-07 14:21:40|879.4|868.6|879.4|868.6|879.4|868.6|879.4|868.6|1
1646662910000|2022-03-07 14:21:50|878.9|868.1|878.9|868.1|878.9|868.1|878.9|868.1|1
1646662930000|2022-03-07 14:22:10|879|868.2|880.65|869.85|880.65|869.85|879|868.2|5
1646662940000|2022-03-07 14:22:20|880.4|869.6|879.9|869.1|880.4|869.6|879.9|869.1|3
1646662960000|2022-03-07 14:22:40|880.4|869.6|880.4|869.6|880.4|869.6|880.4|869.6|1
1646662970000|2022-03-07 14:22:50|880.7|869.9|879.9|869.1|880.7|869.9|879.9|869.1|5
1646662980000|2022-03-07 14:23:00|880.28|869.48|879.9|869.1|880.28|869.48|879.9|869.1|2
1646662990000|2022-03-07 14:23:10|879.62|868.82|879.6|868.8|879.62|868.82|879.2|868.4|5
1646663000000|2022-03-07 14:23:20|879.8|869|879.9|869.1|879.9|869.1|879.8|869|2
1646663010000|2022-03-07 14:23:30|879.99|869.19|880.4|869.6|880.4|869.6|879.99|869.19|3
1646663020000|2022-03-07 14:23:40|880.9|870.1|880.9|870.1|880.9|870.1|880.9|870.1|1
1646663040000|2022-03-07 14:24:00|880.53|869.73|880.53|869.73|880.53|869.73|880.53|869.73|1
1646663050000|2022-03-07 14:24:10|880.4|869.6|880.8|870|880.8|870|879.9|869.1|8
1646663060000|2022-03-07 14:24:20|880.4|869.6|879.9|869.1|880.4|869.6|879.9|869.1|2
1646663110000|2022-03-07 14:25:10|879.59|868.79|879|868.2|879.59|868.79|879|868.2|2
1646663130000|2022-03-07 14:25:30|879.45|868.65|878.56|867.76|879.45|868.65|878.55|867.75|8
1646663150000|2022-03-07 14:25:50|878.9|868.1|878.9|868.1|878.9|868.1|878.9|868.1|1
1646663160000|2022-03-07 14:26:00|878.4|867.6|877.9|867.1|878.4|867.6|877.9|867.1|2
1646663170000|2022-03-07 14:26:10|877.99|867.19|878.01|867.21|878.18|867.38|877.9|867.1|7
1646663180000|2022-03-07 14:26:20|878.06|867.26|877.9|867.1|878.06|867.26|877.9|867.1|2
1646663190000|2022-03-07 14:26:30|877.65|866.85|877.43|866.63|877.65|866.85|877.43|866.63|3
1646663200000|2022-03-07 14:26:40|877.6|866.8|877.6|866.8|877.6|866.8|877.6|866.8|1
1646663210000|2022-03-07 14:26:50|877.76|866.96|877.9|867.1|877.9|867.1|877.75|866.95|4
1646663220000|2022-03-07 14:27:00|877.65|866.85|878.35|867.55|878.35|867.55|877.65|866.85|3
1646663230000|2022-03-07 14:27:10|878.8|868|879.05|868.25|879.05|868.25|878.8|868|3
1646663240000|2022-03-07 14:27:20|878.9|868.1|879.4|868.6|879.4|868.6|878.9|868.1|3
1646663250000|2022-03-07 14:27:30|879.27|868.47|879.65|868.85|879.65|868.85|879.27|868.47|3
1646663260000|2022-03-07 14:27:40|879.9|869.1|879.4|868.6|879.9|869.1|879.4|868.6|2
1646663270000|2022-03-07 14:27:50|879.75|868.95|879.4|868.6|879.75|868.95|879.4|868.6|2
1646663280000|2022-03-07 14:28:00|878.9|868.1|878.9|868.1|878.9|868.1|878.9|868.1|1
1646663300000|2022-03-07 14:28:20|878.71|867.91|877.9|867.1|878.71|867.91|877.9|867.1|4
1646663320000|2022-03-07 14:28:40|878.06|867.26|878.48|867.68|878.57|867.77|878.06|867.26|3
1646663330000|2022-03-07 14:28:50|878.58|867.78|877.95|867.15|878.58|867.78|877.9|867.1|5
1646663340000|2022-03-07 14:29:00|878.05|867.25|877.95|867.15|878.05|867.25|877.95|867.15|2
1646663350000|2022-03-07 14:29:10|877.9|867.1|878.4|867.6|878.4|867.6|877.9|867.1|3
1646663360000|2022-03-07 14:29:20|878.7|867.9|878.9|868.1|878.9|868.1|878.7|867.9|2
1646663390000|2022-03-07 14:29:50|878.99|868.19|879.57|868.77|879.57|868.77|878.99|868.19|3
1646663400000|2022-03-07 14:30:00|879.31|868.51|879.9|869.1|880|869.2|879.07|868.27|12
1646663430000|2022-03-07 14:30:30|879.4|868.6|878.9|868.1|879.4|868.6|878.9|868.1|2
1646663440000|2022-03-07 14:30:40|878.8|868|878.8|868|878.8|868|878.8|868|1
1646663450000|2022-03-07 14:30:50|878.9|868.1|878.9|868.1|878.9|868.1|878.9|868.1|1
1646663460000|2022-03-07 14:31:00|879.05|868.25|879.2|868.4|879.6|868.8|879.05|868.25|7
1646663470000|2022-03-07 14:31:10|878.9|868.1|878.4|867.6|878.9|868.1|878|867.2|3
1646663480000|2022-03-07 14:31:20|878.56|867.76|877.9|867.1|878.56|867.76|877.9|867.1|7
1646663490000|2022-03-07 14:31:30|878.01|867.21|877.9|867.1|878.01|867.21|877.9|867.1|2
1646663500000|2022-03-07 14:31:40|878.04|867.24|878.4|867.6|878.4|867.6|878.04|867.24|2
1646663510000|2022-03-07 14:31:50|878.87|868.07|878.9|868.1|879.15|868.35|878.87|868.07|5
1646663520000|2022-03-07 14:32:00|879.3|868.5|879.22|868.42|879.62|868.82|879.22|868.42|4
1646663530000|2022-03-07 14:32:10|878.9|868.1|878.9|868.1|878.9|868.1|878.9|868.1|1
1646663560000|2022-03-07 14:32:40|878.73|867.93|878.7|867.9|878.73|867.93|878.4|867.6|6
1646663570000|2022-03-07 14:32:50|878.8|868|878.8|868|878.8|868|878.8|868|1
1646663580000|2022-03-07 14:33:00|878.9|868.1|878.9|868.1|878.9|868.1|878.9|868.1|1
1646663600000|2022-03-07 14:33:20|878.64|867.84|878.5|867.7|878.64|867.84|878.5|867.7|2
1646663610000|2022-03-07 14:33:30|878.9|868.1|878.84|868.04|879|868.2|878.84|868.04|4
1646663620000|2022-03-07 14:33:40|878.56|867.76|878.84|868.04|878.84|868.04|878.55|867.75|3
1646663630000|2022-03-07 14:33:50|878.34|867.54|877.49|866.69|878.34|867.54|877.04|866.24|8
1646663640000|2022-03-07 14:34:00|877.5|866.7|877.49|866.69|877.5|866.7|877.49|866.69|2
1646663650000|2022-03-07 14:34:10|876.9|866.1|876.9|866.1|876.98|866.18|876.9|866.1|4
1646663680000|2022-03-07 14:34:40|876.88|866.08|876.9|866.1|876.9|866.1|876.87|866.07|4
1646663690000|2022-03-07 14:34:50|876.88|866.08|876.1|865.3|876.88|866.08|876.1|865.3|5
1646663700000|2022-03-07 14:35:00|875.9|865.1|875.9|865.1|875.9|865.1|875.9|865.1|1
1646663710000|2022-03-07 14:35:10|875.56|864.76|875.9|865.1|875.9|865.1|875.56|864.76|2
1646663720000|2022-03-07 14:35:20|875.75|864.95|875.67|864.87|875.75|864.95|875.67|864.87|2
1646663730000|2022-03-07 14:35:30|875.46|864.66|875.32|864.52|875.46|864.66|875.32|864.52|2
1646663740000|2022-03-07 14:35:40|875.03|864.23|874.58|863.78|875.03|864.23|874.28|863.48|5
1646663750000|2022-03-07 14:35:50|874.9|864.1|874.39|863.59|874.9|864.1|874.39|863.59|7
1646663760000|2022-03-07 14:36:00|874.85|864.05|874.9|864.1|875.06|864.26|874.85|864.05|5
1646663770000|2022-03-07 14:36:10|875.43|864.63|875.56|864.76|875.56|864.76|875.43|864.63|4
1646663790000|2022-03-07 14:36:30|875.85|865.05|876.45|865.65|876.45|865.65|875.85|865.05|2
1646663800000|2022-03-07 14:36:40|876.35|865.55|876.48|865.68|876.48|865.68|876.2|865.4|4
1646663810000|2022-03-07 14:36:50|876.13|865.33|875.9|865.1|876.13|865.33|875.9|865.1|2
1646663820000|2022-03-07 14:37:00|876.09|865.29|876.63|865.83|876.63|865.83|876.09|865.29|3
1646663830000|2022-03-07 14:37:10|876.65|865.85|876.65|865.85|876.65|865.85|876.65|865.85|1
1646663840000|2022-03-07 14:37:20|876.7|865.9|876.63|865.83|876.7|865.9|876.63|865.83|2
1646663850000|2022-03-07 14:37:30|876.7|865.9|876.7|865.9|876.7|865.9|876.7|865.9|1
1646663880000|2022-03-07 14:38:00|876.9|866.1|876.9|866.1|877.65|866.85|876.9|866.1|5
1646663890000|2022-03-07 14:38:10|877.07|866.27|877.9|867.1|877.9|867.1|876.9|866.1|5
1646663900000|2022-03-07 14:38:20|877.65|866.85|877.4|866.6|877.9|867.1|876.9|866.1|7
1646663920000|2022-03-07 14:38:40|877.39|866.59|876.9|866.1|877.39|866.59|876.9|866.1|4
1646663930000|2022-03-07 14:38:50|876.75|865.95|876.75|865.95|876.75|865.95|876.75|865.95|1
1646663940000|2022-03-07 14:39:00|876.63|865.83|876.8|866|876.8|866|876.09|865.29|7
1646663960000|2022-03-07 14:39:20|876.9|866.1|877.54|866.74|877.6|866.8|876.9|866.1|4
1646663970000|2022-03-07 14:39:30|877.8|867|877.8|867|877.8|867|877.8|867|1
1646663980000|2022-03-07 14:39:40|877.9|867.1|877.9|867.1|877.9|867.1|877.9|867.1|1
1646664000000|2022-03-07 14:40:00|877.8|867|877.89|867.09|877.89|867.09|877.79|866.99|3
1646664020000|2022-03-07 14:40:20|877.9|867.1|877.76|866.96|877.9|867.1|877.76|866.96|2
1646664030000|2022-03-07 14:40:30|877.9|867.1|877.35|866.55|877.9|867.1|876.9|866.1|6
1646664040000|2022-03-07 14:40:40|877.4|866.6|877.95|867.15|877.95|867.15|877.4|866.6|5
1646664050000|2022-03-07 14:40:50|877.9|867.1|877.89|867.09|877.9|867.1|877.89|867.09|2
1646664060000|2022-03-07 14:41:00|877.9|867.1|877.89|867.09|878.1|867.3|877.89|867.09|9
1646664070000|2022-03-07 14:41:10|878.4|867.6|878.4|867.6|878.4|867.6|877.9|867.1|6
1646664080000|2022-03-07 14:41:20|878.85|868.05|878.9|868.1|878.9|868.1|878.85|868.05|2
1646664090000|2022-03-07 14:41:30|878.74|867.94|878|867.2|878.9|868.1|878|867.2|4
1646664100000|2022-03-07 14:41:40|877.92|867.12|877.9|867.1|878|867.2|877.9|867.1|3
1646664130000|2022-03-07 14:42:10|877.4|866.6|877.4|866.6|877.4|866.6|877.4|866.6|1
1646664150000|2022-03-07 14:42:30|876.69|865.89|876.15|865.35|876.69|865.89|876.15|865.35|3
1646664160000|2022-03-07 14:42:40|876.14|865.34|875.9|865.1|876.14|865.34|875.9|865.1|2
1646664200000|2022-03-07 14:43:20|875.65|864.85|875.9|865.1|875.9|865.1|875.65|864.85|2
1646664220000|2022-03-07 14:43:40|875.49|864.69|874.29|863.49|875.49|864.69|874.29|863.49|8
1646664230000|2022-03-07 14:43:50|873.9|863.1|873.76|862.96|873.9|863.1|873.76|862.96|9
1646664240000|2022-03-07 14:44:00|873.79|862.99|873.78|862.98|873.79|862.99|873.76|862.96|4
1646664250000|2022-03-07 14:44:10|873.76|862.96|873.37|862.57|873.76|862.96|873.2|862.4|8
1646664260000|2022-03-07 14:44:20|873.49|862.69|873.05|862.25|873.68|862.88|873.05|862.25|5
1646664270000|2022-03-07 14:44:30|873.37|862.57|873.37|862.57|873.37|862.57|873.37|862.57|1
1646664280000|2022-03-07 14:44:40|873.74|862.94|873.37|862.57|873.79|862.99|873.37|862.57|3
1646664290000|2022-03-07 14:44:50|873.59|862.79|873.87|863.07|873.87|863.07|873.59|862.79|4
1646664300000|2022-03-07 14:45:00|873.05|862.25|873.87|863.07|873.87|863.07|873.05|862.25|3
1646664310000|2022-03-07 14:45:10|873.94|863.14|874.02|863.22|874.02|863.22|873.87|863.07|7
1646664320000|2022-03-07 14:45:20|874.05|863.25|874.1|863.3|874.55|863.75|874.02|863.22|6
1646664330000|2022-03-07 14:45:30|874.15|863.35|874.21|863.41|874.21|863.41|874.15|863.35|2
1646664340000|2022-03-07 14:45:40|874.51|863.71|874.9|864.1|875.05|864.25|874.51|863.71|4
1646664360000|2022-03-07 14:46:00|874.69|863.89|874.09|863.29|874.69|863.89|874.09|863.29|3
1646664370000|2022-03-07 14:46:10|873.9|863.1|873.9|863.1|873.9|863.1|873.9|863.1|1
1646664380000|2022-03-07 14:46:20|874.05|863.25|874.86|864.06|874.86|864.06|873.9|863.1|4
1646664390000|2022-03-07 14:46:30|873.9|863.1|873.9|863.1|873.9|863.1|873.9|863.1|1
1646664400000|2022-03-07 14:46:40|873.89|863.09|873.89|863.09|873.89|863.09|873.87|863.07|5
1646664410000|2022-03-07 14:46:50|873.87|863.07|873.37|862.57|873.87|863.07|873.05|862.25|3
1646664420000|2022-03-07 14:47:00|873|862.2|873|862.2|873|862.2|873|862.2|1
1646664430000|2022-03-07 14:47:10|873.05|862.25|873.05|862.25|873.05|862.25|873.05|862.25|1
1646664440000|2022-03-07 14:47:20|873.1|862.3|872.9|862.1|873.1|862.3|872.9|862.1|2
1646664450000|2022-03-07 14:47:30|872.85|862.05|872.6|861.8|872.85|862.05|872.4|861.6|3
1646664460000|2022-03-07 14:47:40|872.35|861.55|872.1|861.3|872.6|861.8|872.1|861.3|3
1646664470000|2022-03-07 14:47:50|872.4|861.6|872.1|861.3|872.4|861.6|872.1|861.3|2
1646664500000|2022-03-07 14:48:20|872.24|861.44|872.4|861.6|872.54|861.74|872.24|861.44|3
1646664510000|2022-03-07 14:48:30|872.5|861.7|872.5|861.7|872.5|861.7|872.5|861.7|1
1646664520000|2022-03-07 14:48:40|872.35|861.55|872.9|862.1|872.9|862.1|872.35|861.55|3
1646664530000|2022-03-07 14:48:50|872.77|861.97|872.4|861.6|872.9|862.1|872.4|861.6|3
1646664600000|2022-03-07 14:50:00|872.9|862.1|872.9|862.1|872.9|862.1|872.9|862.1|1
1646664620000|2022-03-07 14:50:20|873.14|862.34|873.69|862.89|873.69|862.89|873.14|862.34|3
1646664650000|2022-03-07 14:50:50|873.57|862.77|872.9|862.1|873.7|862.9|872.9|862.1|5
1646664660000|2022-03-07 14:51:00|873.15|862.35|873.15|862.35|873.15|862.35|873.15|862.35|1
1646664670000|2022-03-07 14:51:10|873.3|862.5|873.4|862.6|873.8|863|873.3|862.5|3
1646664700000|2022-03-07 14:51:40|873.32|862.52|873.4|862.6|873.57|862.77|872.9|862.1|5
1646664710000|2022-03-07 14:51:50|873.9|863.1|873.9|863.1|873.9|863.1|873.9|863.1|1
1646664720000|2022-03-07 14:52:00|874.15|863.35|874.15|863.35|874.4|863.6|873.9|863.1|7
1646664730000|2022-03-07 14:52:10|874.11|863.31|873.8|863|874.15|863.35|873.8|863|5
1646664740000|2022-03-07 14:52:20|873.4|862.6|873.7|862.9|873.7|862.9|873.4|862.6|2
1646664750000|2022-03-07 14:52:30|873.85|863.05|873.85|863.05|873.85|863.05|873.85|863.05|1
1646664760000|2022-03-07 14:52:40|873.98|863.18|874.15|863.35|874.28|863.48|873.98|863.18|6
1646664780000|2022-03-07 14:53:00|874.55|863.75|874.15|863.35|874.55|863.75|874.15|863.35|4
1646664790000|2022-03-07 14:53:10|873.9|863.1|873.05|862.25|873.9|863.1|873.05|862.25|5
1646664810000|2022-03-07 14:53:30|872.8|862|872.4|861.6|872.8|862|872.31|861.51|5
1646664820000|2022-03-07 14:53:40|871.9|861.1|871.9|861.1|871.9|861.1|871.9|861.1|1
1646664840000|2022-03-07 14:54:00|872.02|861.22|872.7|861.9|872.7|861.9|872.02|861.22|3
1646664850000|2022-03-07 14:54:10|872.4|861.6|871.9|861.1|872.4|861.6|871.9|861.1|2
1646664900000|2022-03-07 14:55:00|871.8|861|871.8|861|871.8|861|871.8|861|1
1646664910000|2022-03-07 14:55:10|871.93|861.13|872.74|861.94|872.74|861.94|871.93|861.13|5
1646664920000|2022-03-07 14:55:20|872.64|861.84|872.74|861.94|872.74|861.94|872.64|861.84|2
1646664930000|2022-03-07 14:55:30|872.87|862.07|872.9|862.1|873.3|862.5|872.74|861.94|4
1646664960000|2022-03-07 14:56:00|873.4|862.6|873.75|862.95|873.75|862.95|873.4|862.6|2
1646664970000|2022-03-07 14:56:10|873.8|863|873.8|863|873.8|863|873.8|863|1
1646664980000|2022-03-07 14:56:20|873.9|863.1|873.95|863.15|874.4|863.6|873.84|863.04|7
1646664990000|2022-03-07 14:56:30|873.9|863.1|873.9|863.1|873.9|863.1|873.9|863.1|1
1646665000000|2022-03-07 14:56:40|874.31|863.51|874.47|863.67|874.47|863.67|874.31|863.51|2
1646665010000|2022-03-07 14:56:50|874.31|863.51|873.9|863.1|874.31|863.51|873.9|863.1|2
1646665030000|2022-03-07 14:57:10|874.05|863.25|874.05|863.25|874.05|863.25|874.05|863.25|1
1646665040000|2022-03-07 14:57:20|874.06|863.26|874.76|863.96|874.76|863.96|874.06|863.26|3
1646665060000|2022-03-07 14:57:40|874.48|863.68|873.9|863.1|874.48|863.68|873.9|863.1|4
1646665080000|2022-03-07 14:58:00|873.85|863.05|873.85|863.05|873.85|863.05|873.85|863.05|1
1646665090000|2022-03-07 14:58:10|873.9|863.1|873.49|862.69|873.9|863.1|873.49|862.69|6
1646665100000|2022-03-07 14:58:20|873.1|862.3|873.1|862.3|873.1|862.3|873.1|862.3|1
1646665110000|2022-03-07 14:58:30|872.9|862.1|872.9|862.1|872.95|862.15|872.9|862.1|3
1646665120000|2022-03-07 14:58:40|872.92|862.12|873.19|862.39|873.19|862.39|872.92|862.12|6
1646665130000|2022-03-07 14:58:50|873.13|862.33|873.13|862.33|873.2|862.4|873.12|862.32|5
1646665140000|2022-03-07 14:59:00|872.94|862.14|872.94|862.14|872.94|862.14|872.88|862.08|3
1646665150000|2022-03-07 14:59:10|872.44|861.64|872.44|861.64|872.44|861.64|872.44|861.64|1
1646665160000|2022-03-07 14:59:20|872.31|861.51|870.9|860.1|872.31|861.51|870.9|860.1|5
1646665180000|2022-03-07 14:59:40|870.2|859.4|869.9|859.1|870.2|859.4|869.9|859.1|2
1646665190000|2022-03-07 14:59:50|869.65|858.85|869.52|858.72|869.65|858.85|869.52|858.72|2
1646665200000|2022-03-07 15:00:00|869.34|858.54|871.12|860.32|871.12|860.32|869.34|858.54|13
1646665210000|2022-03-07 15:00:10|871.6|860.8|872.65|861.85|872.65|861.85|871.6|860.8|5
1646665220000|2022-03-07 15:00:20|872.7|861.9|871.9|861.1|872.7|861.9|871.9|861.1|4
1646665230000|2022-03-07 15:00:30|871.94|861.14|871.97|861.17|871.97|861.17|871.9|861.1|4
1646665240000|2022-03-07 15:00:40|872.75|861.95|873.4|862.6|873.4|862.6|872.75|861.95|4
1646665250000|2022-03-07 15:00:50|873.3|862.5|873.85|863.05|873.85|863.05|873.15|862.35|7
1646665260000|2022-03-07 15:01:00|873.9|863.1|873.9|863.1|873.9|863.1|873.9|863.1|1
1646665270000|2022-03-07 15:01:10|874.4|863.6|874.4|863.6|874.4|863.6|874.4|863.6|1
1646665280000|2022-03-07 15:01:20|874.9|864.1|875.8|865|875.8|865|874.9|864.1|5
1646665290000|2022-03-07 15:01:30|875.4|864.6|875.4|864.6|875.4|864.6|875.4|864.6|1
1646665300000|2022-03-07 15:01:40|875.8|865|875.9|865.1|875.9|865.1|875.8|865|3
1646665320000|2022-03-07 15:02:00|875.97|865.17|875.9|865.1|876.07|865.27|875.9|865.1|4
1646665330000|2022-03-07 15:02:10|875.73|864.93|874.9|864.1|875.73|864.93|874.9|864.1|4
1646665340000|2022-03-07 15:02:20|874.73|863.93|873.4|862.6|874.9|864.1|873.4|862.6|8
1646665350000|2022-03-07 15:02:30|873.9|863.1|873.9|863.1|874.06|863.26|873.9|863.1|3
1646665360000|2022-03-07 15:02:40|874.4|863.6|874.53|863.73|874.9|864.1|874.4|863.6|4
1646665370000|2022-03-07 15:02:50|874.9|864.1|874.9|864.1|874.9|864.1|874.8|864|3
1646665380000|2022-03-07 15:03:00|875.4|864.6|875.4|864.6|875.4|864.6|875.4|864.6|1
1646665390000|2022-03-07 15:03:10|874.9|864.1|874.9|864.1|874.9|864.1|874.9|864.1|1
1646665400000|2022-03-07 15:03:20|875.15|864.35|874.9|864.1|875.4|864.6|874.9|864.1|4
1646665430000|2022-03-07 15:03:50|875.15|864.35|875.15|864.35|875.15|864.35|875.15|864.35|1
1646665440000|2022-03-07 15:04:00|875.32|864.52|875.39|864.59|875.39|864.59|875.21|864.41|3
1646665450000|2022-03-07 15:04:10|875.21|864.41|874.9|864.1|875.21|864.41|874.9|864.1|3
1646665460000|2022-03-07 15:04:20|874.74|863.94|874.75|863.95|874.9|864.1|874.74|863.94|8
1646665470000|2022-03-07 15:04:30|874.21|863.41|874.56|863.76|874.56|863.76|874.21|863.41|3
1646665480000|2022-03-07 15:04:40|874.9|864.1|875.9|865.1|875.9|865.1|874.9|864.1|5
1646665490000|2022-03-07 15:04:50|876.05|865.25|875.9|865.1|876.05|865.25|875.9|865.1|2
1646665510000|2022-03-07 15:05:10|876.07|865.27|876.9|866.1|876.9|866.1|875.9|865.1|5
1646665520000|2022-03-07 15:05:20|877.05|866.25|877.8|867|877.8|867|876.9|866.1|6
1646665530000|2022-03-07 15:05:30|877.4|866.6|877.75|866.95|877.75|866.95|876.9|866.1|4
1646665540000|2022-03-07 15:05:40|877.9|867.1|877.9|867.1|878.05|867.25|877.9|867.1|3
1646665560000|2022-03-07 15:06:00|877.8|867|878.2|867.4|878.2|867.4|877.8|867|3
1646665570000|2022-03-07 15:06:10|877.85|867.05|878.4|867.6|878.51|867.71|877.85|867.05|4
1646665580000|2022-03-07 15:06:20|878.31|867.51|878.31|867.51|878.31|867.51|878.31|867.51|1
1646665590000|2022-03-07 15:06:30|877.9|867.1|878.31|867.51|878.31|867.51|877.9|867.1|2
1646665600000|2022-03-07 15:06:40|878.81|868.01|879.01|868.21|879.01|868.21|878.81|868.01|3
1646665610000|2022-03-07 15:06:50|879.08|868.28|878.9|868.1|879.08|868.28|878.81|868.01|8
1646665620000|2022-03-07 15:07:00|879.35|868.55|880.04|869.24|880.04|869.24|879.35|868.55|6
1646665630000|2022-03-07 15:07:10|879.98|869.18|881.9|871.1|881.9|871.1|879.98|869.18|7
1646665640000|2022-03-07 15:07:20|882.07|871.27|882.61|871.81|882.61|871.81|881.9|871.1|6
1646665650000|2022-03-07 15:07:30|882.79|871.99|881.9|871.1|882.89|872.09|881.9|871.1|7
1646665660000|2022-03-07 15:07:40|882.15|871.35|882.87|872.07|882.87|872.07|882.15|871.35|3
1646665670000|2022-03-07 15:07:50|882.7|871.9|882.67|871.87|882.87|872.07|882.67|871.87|3
1646665680000|2022-03-07 15:08:00|882.54|871.74|882.25|871.45|882.54|871.74|882.25|871.45|2
1646665690000|2022-03-07 15:08:10|881.9|871.1|881.9|871.1|881.9|871.1|881.9|871.1|1
1646665700000|2022-03-07 15:08:20|882.38|871.58|882.87|872.07|882.89|872.09|882.38|871.58|6
1646665710000|2022-03-07 15:08:30|883|872.2|882.9|872.1|883|872.2|882.87|872.07|6
1646665740000|2022-03-07 15:09:00|882.75|871.95|882.75|871.95|882.75|871.95|882.75|871.95|1
1646665750000|2022-03-07 15:09:10|882.9|872.1|882.87|872.07|882.9|872.1|882.87|872.07|2
1646665760000|2022-03-07 15:09:20|882.63|871.83|882.27|871.47|882.63|871.83|882.27|871.47|2
1646665770000|2022-03-07 15:09:30|882.1|871.3|881.9|871.1|882.1|871.3|881.9|871.1|3
1646665780000|2022-03-07 15:09:40|881.61|870.81|880.9|870.1|881.61|870.81|880.9|870.1|3
1646665790000|2022-03-07 15:09:50|881.28|870.48|881.85|871.05|881.85|871.05|880.9|870.1|4
1646665800000|2022-03-07 15:10:00|881.4|870.6|881.55|870.75|881.55|870.75|881.4|870.6|2
1646665810000|2022-03-07 15:10:10|881.6|870.8|882.01|871.21|882.45|871.65|881.6|870.8|7
1646665830000|2022-03-07 15:10:30|881.7|870.9|881.28|870.48|881.85|871.05|881.28|870.48|6
1646665840000|2022-03-07 15:10:40|880.9|870.1|880.9|870.1|880.9|870.1|880.9|870.1|1
1646665850000|2022-03-07 15:10:50|880.49|869.69|880.15|869.35|880.65|869.85|880.15|869.35|4
1646665860000|2022-03-07 15:11:00|879.9|869.1|879.9|869.1|879.9|869.1|879.9|869.1|1
1646665870000|2022-03-07 15:11:10|880.06|869.26|880.85|870.05|880.85|870.05|879.9|869.1|3
1646665880000|2022-03-07 15:11:20|880.7|869.9|880.7|869.9|880.7|869.9|880.7|869.9|1
1646665890000|2022-03-07 15:11:30|880.9|870.1|880.65|869.85|880.9|870.1|880.65|869.85|2
1646665900000|2022-03-07 15:11:40|880.8|870|880.8|870|880.8|870|880.8|870|1
1646665930000|2022-03-07 15:12:10|880.7|869.9|880.7|869.9|880.7|869.9|880.7|869.9|1
1646665940000|2022-03-07 15:12:20|880.8|870|880.8|870|880.8|870|880.8|870|1
1646665950000|2022-03-07 15:12:30|880.75|869.95|880.75|869.95|880.75|869.95|880.75|869.95|1
1646665970000|2022-03-07 15:12:50|880.7|869.9|880.7|869.9|880.7|869.9|880.7|869.9|1
1646665980000|2022-03-07 15:13:00|880.55|869.75|879.9|869.1|880.55|869.75|879.9|869.1|5
1646665990000|2022-03-07 15:13:10|880.1|869.3|880.65|869.85|880.65|869.85|880.1|869.3|5
1646666000000|2022-03-07 15:13:20|880.7|869.9|880.8|870|881|870.2|880.7|869.9|5
1646666010000|2022-03-07 15:13:30|880.9|870.1|880.9|870.1|880.9|870.1|880.9|870.1|1
1646666020000|2022-03-07 15:13:40|880.84|870.04|880.84|870.04|880.84|870.04|880.84|870.04|1
1646666040000|2022-03-07 15:14:00|880.88|870.08|880.9|870.1|881.2|870.4|880.88|870.08|4
1646666050000|2022-03-07 15:14:10|880.84|870.04|880.84|870.04|880.84|870.04|880.84|870.04|1
1646666060000|2022-03-07 15:14:20|880.88|870.08|880.84|870.04|880.88|870.08|880.84|870.04|2
1646666070000|2022-03-07 15:14:30|881.9|871.1|881.9|871.1|881.9|871.1|881.9|871.1|1
1646666080000|2022-03-07 15:14:40|881.77|870.97|881.4|870.6|881.8|871|881.4|870.6|3
1646666090000|2022-03-07 15:14:50|881.29|870.49|880.15|869.35|881.29|870.49|880.15|869.35|3
1646666100000|2022-03-07 15:15:00|879.9|869.1|879.8|869|880.03|869.23|879.68|868.88|7
1646666110000|2022-03-07 15:15:10|879.9|869.1|879.25|868.45|879.9|869.1|879.25|868.45|4
1646666120000|2022-03-07 15:15:20|878.9|868.1|878.9|868.1|878.9|868.1|878.25|867.45|6
1646666130000|2022-03-07 15:15:30|878.65|867.85|877.93|867.13|878.65|867.85|877.82|867.02|6
1646666140000|2022-03-07 15:15:40|878.01|867.21|877.74|866.94|878.01|867.21|877.74|866.94|12
1646666150000|2022-03-07 15:15:50|877.9|867.1|876.9|866.1|877.9|867.1|876.9|866.1|8
1646666160000|2022-03-07 15:16:00|876.4|865.6|875.9|865.1|876.51|865.71|875.9|865.1|5
1646666170000|2022-03-07 15:16:10|875|864.2|873.87|863.07|875|864.2|873.87|863.07|10
1646666180000|2022-03-07 15:16:20|874.23|863.43|874.23|863.43|874.23|863.43|874.23|863.43|1
1646666190000|2022-03-07 15:16:30|874.03|863.23|873.97|863.17|874.23|863.43|873.87|863.07|7
1646666200000|2022-03-07 15:16:40|873.87|863.07|873.87|863.07|874.16|863.36|873.87|863.07|5
1646666210000|2022-03-07 15:16:50|873.98|863.18|873.97|863.17|873.98|863.18|873.87|863.07|3
1646666220000|2022-03-07 15:17:00|873.98|863.18|873.9|863.1|874.66|863.86|873.87|863.07|7
1646666230000|2022-03-07 15:17:10|873.87|863.07|873.9|863.1|873.9|863.1|873.87|863.07|2
1646666240000|2022-03-07 15:17:20|873.98|863.18|874.15|863.35|874.39|863.59|873.98|863.18|6
1646666250000|2022-03-07 15:17:30|873.87|863.07|873.87|863.07|873.87|863.07|873.87|863.07|1
1646666300000|2022-03-07 15:18:20|873.9|863.1|873.9|863.1|873.9|863.1|873.9|863.1|1
1646666310000|2022-03-07 15:18:30|873.87|863.07|873.37|862.57|873.87|863.07|873.37|862.57|2
1646666320000|2022-03-07 15:18:40|872.9|862.1|872.9|862.1|872.9|862.1|872.9|862.1|1
1646666340000|2022-03-07 15:19:00|873.1|862.3|873.37|862.57|873.37|862.57|873.1|862.3|3
1646666350000|2022-03-07 15:19:10|873.28|862.48|873.87|863.07|873.96|863.16|873.28|862.48|6
1646666360000|2022-03-07 15:19:20|873.9|863.1|873.9|863.1|873.9|863.1|873.9|863.1|1
1646666370000|2022-03-07 15:19:30|873.89|863.09|873.46|862.66|873.89|863.09|873.46|862.66|3
1646666390000|2022-03-07 15:19:50|873|862.2|871.9|861.1|873|862.2|871.9|861.1|6
1646666400000|2022-03-07 15:20:00|872.03|861.23|872.15|861.35|872.15|861.35|871.9|861.1|3
1646666410000|2022-03-07 15:20:10|872.65|861.85|873.06|862.26|873.06|862.26|872.65|861.85|7
1646666420000|2022-03-07 15:20:20|873.46|862.66|873.46|862.66|873.46|862.66|873.46|862.66|1
1646666430000|2022-03-07 15:20:30|873.55|862.75|873.55|862.75|873.55|862.75|873.55|862.75|1
1646666450000|2022-03-07 15:20:50|873.7|862.9|873.7|862.9|873.7|862.9|873.7|862.9|1
1646666460000|2022-03-07 15:21:00|873.75|862.95|874.32|863.52|874.4|863.6|873.75|862.95|5
1646666470000|2022-03-07 15:21:10|874.1|863.3|874.16|863.36|874.77|863.97|874.1|863.3|6
1646666480000|2022-03-07 15:21:20|874.32|863.52|874.62|863.82|874.62|863.82|874.32|863.52|2
1646666490000|2022-03-07 15:21:30|874.2|863.4|873.9|863.1|874.2|863.4|873.9|863.1|2
1646666520000|2022-03-07 15:22:00|874.28|863.48|874.65|863.85|874.65|863.85|874.28|863.48|2
1646666530000|2022-03-07 15:22:10|874.4|863.6|874.8|864|874.8|864|874.4|863.6|3
1646666540000|2022-03-07 15:22:20|874.56|863.76|874.56|863.76|874.56|863.76|874.56|863.76|1
1646666560000|2022-03-07 15:22:40|874.7|863.9|874.7|863.9|874.7|863.9|874.7|863.9|1
1646666580000|2022-03-07 15:23:00|874.9|864.1|874.9|864.1|874.9|864.1|874.9|864.1|1
1646666610000|2022-03-07 15:23:30|874.74|863.94|874.86|864.06|874.86|864.06|874.58|863.78|4
1646666620000|2022-03-07 15:23:40|874.9|864.1|874.74|863.94|874.9|864.1|874.74|863.94|4
1646666630000|2022-03-07 15:23:50|874.75|863.95|874.46|863.66|874.75|863.95|874.46|863.66|6
1646666640000|2022-03-07 15:24:00|874.58|863.78|873.2|862.4|874.68|863.88|873.2|862.4|8
1646666650000|2022-03-07 15:24:10|872.95|862.15|873.4|862.6|873.85|863.05|872.95|862.15|6
1646666670000|2022-03-07 15:24:30|872.9|862.1|872.9|862.1|872.9|862.1|872.9|862.1|1
1646666690000|2022-03-07 15:24:50|872.74|861.94|872.74|861.94|872.9|862.1|872.74|861.94|3
1646666700000|2022-03-07 15:25:00|872.57|861.77|872.8|862|872.8|862|872.07|861.27|6
1646666710000|2022-03-07 15:25:10|872.9|862.1|873.19|862.39|873.19|862.39|872.9|862.1|3
1646666720000|2022-03-07 15:25:20|873.01|862.21|873.19|862.39|873.59|862.79|873.01|862.21|4
1646666730000|2022-03-07 15:25:30|872.9|862.1|873.07|862.27|873.07|862.27|872.9|862.1|2
1646666740000|2022-03-07 15:25:40|873.19|862.39|873.59|862.79|873.59|862.79|873.19|862.39|2
1646666750000|2022-03-07 15:25:50|873.69|862.89|873.69|862.89|873.69|862.89|873.6|862.8|3
1646666760000|2022-03-07 15:26:00|873.59|862.79|874.8|864|874.8|864|873.59|862.79|5
1646666770000|2022-03-07 15:26:10|874.4|863.6|872.9|862.1|874.4|863.6|872.9|862.1|6
1646666780000|2022-03-07 15:26:20|873.15|862.35|873.66|862.86|873.66|862.86|872.9|862.1|5
1646666790000|2022-03-07 15:26:30|873.75|862.95|873.75|862.95|873.75|862.95|873.75|862.95|1
1646666800000|2022-03-07 15:26:40|873.9|863.1|874.06|863.26|874.27|863.47|873.9|863.1|5
1646666810000|2022-03-07 15:26:50|873.9|863.1|873.9|863.1|873.9|863.1|873.9|863.1|1
1646666820000|2022-03-07 15:27:00|874.3|863.5|873.9|863.1|874.45|863.65|873.9|863.1|4
1646666830000|2022-03-07 15:27:10|874.25|863.45|874.05|863.25|874.55|863.75|874.05|863.25|4
1646666840000|2022-03-07 15:27:20|873.9|863.1|873.9|863.1|873.9|863.1|873.9|863.1|1
1646666850000|2022-03-07 15:27:30|874.4|863.6|874.4|863.6|874.4|863.6|874.4|863.6|1
1646666860000|2022-03-07 15:27:40|874.85|864.05|874.4|863.6|874.85|864.05|874.4|863.6|3
1646666870000|2022-03-07 15:27:50|874.9|864.1|874.9|864.1|874.9|864.1|874.9|864.1|1
1646666880000|2022-03-07 15:28:00|874.4|863.6|874.4|863.6|874.4|863.6|874.4|863.6|1
1646666890000|2022-03-07 15:28:10|874.3|863.5|874.4|863.6|874.4|863.6|874.3|863.5|2
1646666900000|2022-03-07 15:28:20|874.05|863.25|874.9|864.1|874.9|864.1|874.05|863.25|4
1646666930000|2022-03-07 15:28:50|874.8|864|874.4|863.6|874.9|864.1|874.4|863.6|3
1646666940000|2022-03-07 15:29:00|874.9|864.1|874.9|864.1|874.9|864.1|874.75|863.95|3
1646666960000|2022-03-07 15:29:20|875.05|864.25|875.84|865.04|875.84|865.04|875.05|864.25|7
1646666970000|2022-03-07 15:29:30|875.75|864.95|876.65|865.85|876.65|865.85|875.75|864.95|5
1646666980000|2022-03-07 15:29:40|876.9|866.1|876.9|866.1|876.9|866.1|876.8|866|4
1646666990000|2022-03-07 15:29:50|876.5|865.7|876|865.2|876.5|865.7|876|865.2|2
1646667000000|2022-03-07 15:30:00|875.82|865.02|875.23|864.43|875.82|865.02|875.23|864.43|3
1646667010000|2022-03-07 15:30:10|875.53|864.73|875.9|865.1|875.9|865.1|875.53|864.73|3
1646667020000|2022-03-07 15:30:20|876.04|865.24|877.03|866.23|877.6|866.8|875.9|865.1|11
1646667030000|2022-03-07 15:30:30|877.8|867|878.8|868|878.8|868|877.8|867|3
1646667040000|2022-03-07 15:30:40|878.9|868.1|879.04|868.24|879.39|868.59|878.9|868.1|8
1646667050000|2022-03-07 15:30:50|878.9|868.1|878.9|868.1|878.9|868.1|878.9|868.1|1
1646667060000|2022-03-07 15:31:00|878.99|868.19|879.04|868.24|879.45|868.65|878.99|868.19|4
1646667070000|2022-03-07 15:31:10|879.55|868.75|879.53|868.73|879.55|868.75|879.53|868.73|2
1646667080000|2022-03-07 15:31:20|879.7|868.9|880.49|869.69|880.49|869.69|879.7|868.9|6
1646667090000|2022-03-07 15:31:30|880.04|869.24|879.9|869.1|880.55|869.75|879.9|869.1|8
1646667100000|2022-03-07 15:31:40|880.01|869.21|879.9|869.1|880.04|869.24|879.9|869.1|4
1646667170000|2022-03-07 15:32:50|879.63|868.83|879.62|868.82|879.9|869.1|879.5|868.7|5
1646667180000|2022-03-07 15:33:00|879.69|868.89|879.9|869.1|880.1|869.3|879.69|868.89|3
1646667190000|2022-03-07 15:33:10|879.77|868.97|879.77|868.97|879.77|868.97|879.77|868.97|1
1646667210000|2022-03-07 15:33:30|879.84|869.04|879.77|868.97|879.84|869.04|879.77|868.97|2
1646667220000|2022-03-07 15:33:40|880.45|869.65|879.9|869.1|880.45|869.65|879.9|869.1|3
1646667230000|2022-03-07 15:33:50|879.8|869|879.8|869|879.8|869|879.8|869|1
1646667240000|2022-03-07 15:34:00|879.9|869.1|879.9|869.1|879.9|869.1|879.9|869.1|1
1646667260000|2022-03-07 15:34:20|879.7|868.9|879.4|868.6|879.7|868.9|879.4|868.6|2
1646667270000|2022-03-07 15:34:30|879.55|868.75|879|868.2|879.55|868.75|879|868.2|3
1646667280000|2022-03-07 15:34:40|879.33|868.53|879|868.2|879.33|868.53|879|868.2|2
1646667290000|2022-03-07 15:34:50|878.9|868.1|878.83|868.03|878.9|868.1|878.75|867.95|5
1646667300000|2022-03-07 15:35:00|878.74|867.94|878.75|867.95|879.17|868.37|878.74|867.94|4
1646667310000|2022-03-07 15:35:10|878.9|868.1|880.6|869.8|880.6|869.8|878.9|868.1|6
1646667320000|2022-03-07 15:35:20|880.55|869.75|881.42|870.62|881.42|870.62|880.55|869.75|3
1646667330000|2022-03-07 15:35:30|881.75|870.95|880.9|870.1|881.75|870.95|880.9|870.1|3
1646667340000|2022-03-07 15:35:40|880.4|869.6|881.58|870.78|881.58|870.78|880.4|869.6|7
1646667350000|2022-03-07 15:35:50|881.35|870.55|881.9|871.1|882|871.2|881.28|870.48|7
1646667360000|2022-03-07 15:36:00|882|871.2|881.8|871|882.7|871.9|881.8|871|9
1646667370000|2022-03-07 15:36:10|881.78|870.98|880.9|870.1|881.78|870.98|880.9|870.1|4
1646667390000|2022-03-07 15:36:30|880.5|869.7|880.05|869.25|880.5|869.7|880.05|869.25|2
1646667400000|2022-03-07 15:36:40|880.28|869.48|880.7|869.9|880.7|869.9|880.28|869.48|2
1646667410000|2022-03-07 15:36:50|880.2|869.4|879.9|869.1|880.2|869.4|879.9|869.1|3
1646667420000|2022-03-07 15:37:00|880.08|869.28|880.71|869.91|880.71|869.91|880.08|869.28|3
1646667430000|2022-03-07 15:37:10|880.21|869.41|880.71|869.91|880.71|869.91|880.21|869.41|3
1646667440000|2022-03-07 15:37:20|880.35|869.55|880.61|869.81|880.61|869.81|880.3|869.5|3
1646667450000|2022-03-07 15:37:30|880.8|870|880.8|870|880.8|870|880.8|870|1
1646667460000|2022-03-07 15:37:40|880.71|869.91|880.21|869.41|880.71|869.91|880.18|869.38|4
1646667480000|2022-03-07 15:38:00|880.75|869.95|880.75|869.95|880.75|869.95|880.75|869.95|1
1646667510000|2022-03-07 15:38:30|880.5|869.7|880.5|869.7|880.5|869.7|880.5|869.7|1
1646667520000|2022-03-07 15:38:40|880.65|869.85|880.65|869.85|880.65|869.85|880.65|869.85|1
1646667540000|2022-03-07 15:39:00|880.75|869.95|880.75|869.95|880.75|869.95|880.75|869.95|1
1646667550000|2022-03-07 15:39:10|880.6|869.8|880.9|870.1|880.9|870.1|880.6|869.8|2
1646667560000|2022-03-07 15:39:20|881.4|870.6|881.9|871.1|881.9|871.1|881.4|870.6|2
1646667570000|2022-03-07 15:39:30|881.53|870.73|880.9|870.1|881.53|870.73|880.9|870.1|5
1646667580000|2022-03-07 15:39:40|880.95|870.15|880.95|870.15|880.95|870.15|880.95|870.15|1
1646667590000|2022-03-07 15:39:50|881|870.2|881.1|870.3|881.1|870.3|881|870.2|2
1646667600000|2022-03-07 15:40:00|881|870.2|881.04|870.24|881.45|870.65|880.9|870.1|6
1646667610000|2022-03-07 15:40:10|881.7|870.9|881.4|870.6|881.75|870.95|881.4|870.6|5
1646667640000|2022-03-07 15:40:40|881.9|871.1|882.27|871.47|882.62|871.82|881.9|871.1|5
1646667650000|2022-03-07 15:40:50|882.77|871.97|882.77|871.97|882.77|871.97|882.77|871.97|1
1646667660000|2022-03-07 15:41:00|882.85|872.05|882.85|872.05|882.85|872.05|882.85|872.05|1
1646667670000|2022-03-07 15:41:10|882.77|871.97|882.9|872.1|882.9|872.1|882.77|871.97|3
1646667680000|2022-03-07 15:41:20|883.3|872.5|883.4|872.6|883.4|872.6|883.16|872.36|3
1646667690000|2022-03-07 15:41:30|883.84|873.04|882.9|872.1|883.84|873.04|882.9|872.1|4
1646667700000|2022-03-07 15:41:40|883.01|872.21|883.09|872.29|883.09|872.29|883|872.2|3
1646667710000|2022-03-07 15:41:50|883.01|872.21|883.2|872.4|883.2|872.4|882.9|872.1|3
1646667720000|2022-03-07 15:42:00|882.9|872.1|882.9|872.1|883.05|872.25|882.9|872.1|3
1646667730000|2022-03-07 15:42:10|882.78|871.98|882.9|872.1|882.9|872.1|882.78|871.98|2
1646667740000|2022-03-07 15:42:20|882.4|871.6|882.86|872.06|882.86|872.06|882.4|871.6|5
1646667760000|2022-03-07 15:42:40|882.51|871.71|882.47|871.67|882.51|871.71|882.47|871.67|2
1646667770000|2022-03-07 15:42:50|882.36|871.56|882.25|871.45|882.46|871.66|882.05|871.25|7
1646667780000|2022-03-07 15:43:00|882.1|871.3|882.4|871.6|882.5|871.7|882.1|871.3|3
1646667790000|2022-03-07 15:43:10|882.55|871.75|882.86|872.06|882.86|872.06|882.55|871.75|2
1646667830000|2022-03-07 15:43:50|882.59|871.79|882.86|872.06|882.86|872.06|882.59|871.79|2
1646667860000|2022-03-07 15:44:20|882.36|871.56|882.36|871.56|882.36|871.56|882.36|871.56|1
1646667870000|2022-03-07 15:44:30|882|871.2|881.9|871.1|882|871.2|881.9|871.1|2
1646667890000|2022-03-07 15:44:50|881.97|871.17|882.45|871.65|882.45|871.65|881.97|871.17|2
1646667900000|2022-03-07 15:45:00|882.05|871.25|882.05|871.25|882.4|871.6|882.05|871.25|4
1646667920000|2022-03-07 15:45:20|882.03|871.23|882.05|871.25|882.05|871.25|882.03|871.23|2
1646667930000|2022-03-07 15:45:30|882.15|871.35|882.05|871.25|882.15|871.35|882.05|871.25|2
1646667940000|2022-03-07 15:45:40|881.9|871.1|882.4|871.6|882.45|871.65|881.9|871.1|7
1646667950000|2022-03-07 15:45:50|882.5|871.7|882.9|872.1|882.9|872.1|882.5|871.7|2
1646667970000|2022-03-07 15:46:10|882.4|871.6|881.9|871.1|882.4|871.6|881.9|871.1|3
1646668000000|2022-03-07 15:46:40|881.68|870.88|881.68|870.88|881.68|870.88|881.68|870.88|1
1646668010000|2022-03-07 15:46:50|881.67|870.87|881.68|870.88|881.68|870.88|881.17|870.37|6
1646668020000|2022-03-07 15:47:00|881.63|870.83|881.63|870.83|881.63|870.83|881.63|870.83|1
1646668030000|2022-03-07 15:47:10|881.7|870.9|881.68|870.88|881.7|870.9|881.53|870.73|4
1646668040000|2022-03-07 15:47:20|881.39|870.59|880.9|870.1|881.43|870.63|880.9|870.1|4
1646668050000|2022-03-07 15:47:30|880.8|870|880.8|870|880.8|870|880.8|870|1
1646668060000|2022-03-07 15:47:40|880.65|869.85|880.65|869.85|880.65|869.85|880.65|869.85|1
1646668080000|2022-03-07 15:48:00|880.9|870.1|880.9|870.1|881.49|870.69|880.9|870.1|6
1646668090000|2022-03-07 15:48:10|881.24|870.44|881.4|870.6|881.4|870.6|880.9|870.1|3
1646668100000|2022-03-07 15:48:20|881.9|871.1|881.26|870.46|881.9|871.1|881.26|870.46|3
1646668120000|2022-03-07 15:48:40|880.9|870.1|880.9|870.1|880.9|870.1|880.9|870.1|1
1646668130000|2022-03-07 15:48:50|880.72|869.92|880|869.2|880.72|869.92|880|869.2|3
1646668140000|2022-03-07 15:49:00|880.3|869.5|879.9|869.1|880.7|869.9|879.9|869.1|7
1646668150000|2022-03-07 15:49:10|880.17|869.37|879.9|869.1|880.17|869.37|879.9|869.1|2
1646668180000|2022-03-07 15:49:40|880.06|869.26|880.66|869.86|880.66|869.86|880.06|869.26|2
1646668190000|2022-03-07 15:49:50|880.61|869.81|880.61|869.81|880.61|869.81|880.61|869.81|1
1646668200000|2022-03-07 15:50:00|880.45|869.65|880.21|869.41|880.61|869.81|880.21|869.41|3
1646668210000|2022-03-07 15:50:10|880.31|869.51|880.31|869.51|880.46|869.66|880.31|869.51|3
1646668220000|2022-03-07 15:50:20|880.46|869.66|880.66|869.86|880.66|869.86|880.46|869.66|2
1646668230000|2022-03-07 15:50:30|880.61|869.81|880.61|869.81|880.61|869.81|880.61|869.81|1
1646668260000|2022-03-07 15:51:00|880.7|869.9|880.52|869.72|880.7|869.9|880.52|869.72|2
1646668270000|2022-03-07 15:51:10|880.45|869.65|880.47|869.67|880.47|869.67|880.45|869.65|2
1646668280000|2022-03-07 15:51:20|880.02|869.22|880.02|869.22|880.27|869.47|880.02|869.22|3
1646668290000|2022-03-07 15:51:30|879.9|869.1|879.9|869.1|879.9|869.1|879.9|869.1|1
1646668320000|2022-03-07 15:52:00|879.97|869.17|880.02|869.22|880.47|869.67|879.97|869.17|4
1646668330000|2022-03-07 15:52:10|880.32|869.52|880|869.2|880.47|869.67|880|869.2|5
1646668340000|2022-03-07 15:52:20|880.02|869.22|880.02|869.22|880.42|869.62|880.02|869.22|3
1646668360000|2022-03-07 15:52:40|879.9|869.1|879.9|869.1|879.9|869.1|879.9|869.1|1
1646668400000|2022-03-07 15:53:20|879.77|868.97|879.77|868.97|879.77|868.97|879.77|868.97|1
1646668420000|2022-03-07 15:53:40|879.2|868.4|878.9|868.1|879.24|868.44|878.9|868.1|3
1646668450000|2022-03-07 15:54:10|878.53|867.73|878.59|867.79|878.59|867.79|878.53|867.73|2
1646668460000|2022-03-07 15:54:20|878.44|867.64|878.44|867.64|878.44|867.64|878.44|867.64|1
1646668470000|2022-03-07 15:54:30|878.55|867.75|878|867.2|878.6|867.8|878|867.2|4
1646668480000|2022-03-07 15:54:40|877.97|867.17|877.69|866.89|877.97|867.17|877.69|866.89|2
1646668490000|2022-03-07 15:54:50|877.1|866.3|876.9|866.1|877.53|866.73|876.9|866.1|6
1646668500000|2022-03-07 15:55:00|876.6|865.8|876.9|866.1|876.9|866.1|876.6|865.8|2
1646668520000|2022-03-07 15:55:20|876.65|865.85|876.65|865.85|876.65|865.85|876.65|865.85|1
1646668540000|2022-03-07 15:55:40|876.27|865.47|875.9|865.1|876.27|865.47|875.9|865.1|3
1646668550000|2022-03-07 15:55:50|876.1|865.3|876.24|865.44|876.24|865.44|876.1|865.3|2
1646668560000|2022-03-07 15:56:00|876.12|865.32|876.12|865.32|876.12|865.32|876.12|865.32|1
1646668570000|2022-03-07 15:56:10|876.5|865.7|876.4|865.6|876.5|865.7|876.02|865.22|4
1646668620000|2022-03-07 15:57:00|876.75|865.95|876.9|866.1|876.9|866.1|876.75|865.95|2
1646668650000|2022-03-07 15:57:30|876.45|865.65|876.45|865.65|876.45|865.65|876.45|865.65|1
1646668660000|2022-03-07 15:57:40|876.8|866|876.35|865.55|876.8|866|876.35|865.55|2
1646668670000|2022-03-07 15:57:50|875.9|865.1|875.9|865.1|875.9|865.1|875.9|865.1|1
1646668690000|2022-03-07 15:58:10|876.11|865.31|875.9|865.1|876.11|865.31|875.9|865.1|2
1646668700000|2022-03-07 15:58:20|875.95|865.15|876.96|866.16|876.96|866.16|875.95|865.15|4
1646668710000|2022-03-07 15:58:30|876.9|866.1|876.9|866.1|876.96|866.16|876.9|866.1|3
1646668720000|2022-03-07 15:58:40|876.69|865.89|876.8|866|876.8|866|876.69|865.89|2
1646668730000|2022-03-07 15:58:50|876.85|866.05|877.22|866.42|877.22|866.42|876.85|866.05|5
1646668740000|2022-03-07 15:59:00|877.42|866.62|877.95|867.15|877.95|867.15|877.42|866.62|6
1646668760000|2022-03-07 15:59:20|877.9|867.1|878.58|867.78|878.7|867.9|877.9|867.1|4
1646668770000|2022-03-07 15:59:30|878.4|867.6|877.9|867.1|878.4|867.6|877.9|867.1|2
1646668790000|2022-03-07 15:59:50|877.8|867|877.29|866.49|877.8|867|877.29|866.49|2
1646668800000|2022-03-07 16:00:00|877.37|866.57|877.25|866.45|877.37|866.57|877.25|866.45|2
1646668810000|2022-03-07 16:00:10|877.45|866.65|877.74|866.94|877.74|866.94|877.45|866.65|2
1646668820000|2022-03-07 16:00:20|877.35|866.55|877.65|866.85|877.69|866.89|877.22|866.42|4
1646668830000|2022-03-07 16:00:30|877.6|866.8|877.79|866.99|877.85|867.05|877.54|866.74|6
1646668840000|2022-03-07 16:00:40|877.85|867.05|878.48|867.68|878.48|867.68|877.85|867.05|3
1646668850000|2022-03-07 16:00:50|878.21|867.41|878.21|867.41|878.21|867.41|878.21|867.41|1
1646668860000|2022-03-07 16:01:00|878.58|867.78|878.9|868.1|878.9|868.1|878.58|867.78|3
1646668870000|2022-03-07 16:01:10|878.8|868|878.9|868.1|878.9|868.1|878.8|868|2
1646668890000|2022-03-07 16:01:30|878.4|867.6|877.9|867.1|878.4|867.6|877.9|867.1|2
1646668900000|2022-03-07 16:01:40|877.85|867.05|877.85|867.05|877.85|867.05|877.85|867.05|1
1646668920000|2022-03-07 16:02:00|877.75|866.95|877.9|867.1|877.9|867.1|877.66|866.86|3
1646668940000|2022-03-07 16:02:20|877.4|866.6|877.4|866.6|877.4|866.6|877.4|866.6|1
1646668950000|2022-03-07 16:02:30|877.56|866.76|877.27|866.47|877.56|866.76|877.27|866.47|3
1646668960000|2022-03-07 16:02:40|877.72|866.92|877.72|866.92|877.72|866.92|877.72|866.92|1
1646668980000|2022-03-07 16:03:00|877.62|866.82|877.77|866.97|877.9|867.1|877.38|866.58|6
1646668990000|2022-03-07 16:03:10|878.5|867.7|877.9|867.1|878.5|867.7|877.9|867.1|2
1646669000000|2022-03-07 16:03:20|878.5|867.7|878.9|868.1|878.9|868.1|878.5|867.7|2
1646669050000|2022-03-07 16:04:10|879.62|868.82|879.62|868.82|879.62|868.82|879.62|868.82|1
1646669060000|2022-03-07 16:04:20|879.82|869.02|879.82|869.02|879.82|869.02|879.82|869.02|1
1646669070000|2022-03-07 16:04:30|879.9|869.1|879.9|869.1|879.9|869.1|879.9|869.1|1
1646669090000|2022-03-07 16:04:50|879.65|868.85|879.4|868.6|879.65|868.85|879.4|868.6|4
1646669100000|2022-03-07 16:05:00|878.9|868.1|879.4|868.6|879.4|868.6|878.9|868.1|4
1646669110000|2022-03-07 16:05:10|879.9|869.1|879.9|869.1|879.9|869.1|879.9|869.1|1
1646669120000|2022-03-07 16:05:20|880.04|869.24|880.47|869.67|880.47|869.67|880.04|869.24|2
1646669130000|2022-03-07 16:05:30|880.72|869.92|880.75|869.95|880.75|869.95|880.72|869.92|2
1646669140000|2022-03-07 16:05:40|880.33|869.53|880.9|870.1|881.05|870.25|880.33|869.53|6
1646669150000|2022-03-07 16:05:50|881.3|870.5|882.05|871.25|882.05|871.25|881.3|870.5|4
1646669160000|2022-03-07 16:06:00|881.9|871.1|881.9|871.1|881.9|871.1|881.85|871.05|3
1646669170000|2022-03-07 16:06:10|881.8|871|880.9|870.1|881.8|871|880.9|870.1|2
1646669180000|2022-03-07 16:06:20|881.03|870.23|880.9|870.1|881.03|870.23|880.9|870.1|2
1646669190000|2022-03-07 16:06:30|881.03|870.23|881.49|870.69|881.49|870.69|880.9|870.1|5
1646669200000|2022-03-07 16:06:40|881.9|871.1|881.9|871.1|881.9|871.1|881.9|871.1|1
1646669210000|2022-03-07 16:06:50|881.8|871|881.8|871|881.8|871|881.8|871|1
1646669230000|2022-03-07 16:07:10|881.85|871.05|882.3|871.5|882.3|871.5|881.85|871.05|7
1646669240000|2022-03-07 16:07:20|882.85|872.05|882.86|872.06|882.86|872.06|882.1|871.3|4
1646669250000|2022-03-07 16:07:30|882.36|871.56|882.1|871.3|882.36|871.56|882.1|871.3|2
1646669260000|2022-03-07 16:07:40|881.9|871.1|882.45|871.65|882.45|871.65|881.9|871.1|2
1646669270000|2022-03-07 16:07:50|882.15|871.35|882.95|872.15|882.95|872.15|882.15|871.35|8
1646669280000|2022-03-07 16:08:00|882.9|872.1|881.9|871.1|882.9|872.1|881.9|871.1|4
1646669290000|2022-03-07 16:08:10|882.2|871.4|882.7|871.9|882.7|871.9|881.9|871.1|5
1646669300000|2022-03-07 16:08:20|882.9|872.1|883.05|872.25|883.07|872.27|882.9|872.1|4
1646669310000|2022-03-07 16:08:30|882.9|872.1|883.15|872.35|883.2|872.4|882.9|872.1|5
1646669320000|2022-03-07 16:08:40|882.9|872.1|882.9|872.1|882.9|872.1|882.9|872.1|1
1646669330000|2022-03-07 16:08:50|882.85|872.05|881.9|871.1|882.85|872.05|881.9|871.1|7
1646669340000|2022-03-07 16:09:00|882.25|871.45|882.4|871.6|882.75|871.95|882.25|871.45|5
1646669350000|2022-03-07 16:09:10|882.65|871.85|882.05|871.25|882.65|871.85|881.95|871.15|5
1646669360000|2022-03-07 16:09:20|881.9|871.1|881.9|871.1|882.06|871.26|881.9|871.1|5
1646669370000|2022-03-07 16:09:30|882.04|871.24|882.08|871.28|882.08|871.28|881.9|871.1|7
1646669380000|2022-03-07 16:09:40|882.58|871.78|883.21|872.41|883.21|872.41|882.58|871.78|4
1646669390000|2022-03-07 16:09:50|883.61|872.81|883.35|872.55|883.61|872.81|883.35|872.55|2
1646669400000|2022-03-07 16:10:00|882.95|872.15|882.95|872.15|882.95|872.15|882.95|872.15|1
1646669410000|2022-03-07 16:10:10|882.9|872.1|883.84|873.04|883.84|873.04|882.9|872.1|3
1646669430000|2022-03-07 16:10:30|883.85|873.05|884.4|873.6|884.4|873.6|883.85|873.05|6
1646669440000|2022-03-07 16:10:40|884.85|874.05|884.75|873.95|884.85|874.05|884.4|873.6|4
1646669450000|2022-03-07 16:10:50|884.9|874.1|884.85|874.05|884.9|874.1|884.4|873.6|7
1646669460000|2022-03-07 16:11:00|884.4|873.6|883.4|872.6|884.4|873.6|883.4|872.6|6
1646669470000|2022-03-07 16:11:10|883.85|873.05|883.85|873.05|883.85|873.05|883.85|873.05|1
1646669480000|2022-03-07 16:11:20|883.8|873|883|872.2|883.8|873|883|872.2|5
1646669490000|2022-03-07 16:11:30|882.9|872.1|882.9|872.1|882.9|872.1|882.9|872.1|1
1646669500000|2022-03-07 16:11:40|883.31|872.51|882.9|872.1|883.31|872.51|882.9|872.1|2
1646669520000|2022-03-07 16:12:00|883.01|872.21|882.8|872|883.01|872.21|882.8|872|3
1646669530000|2022-03-07 16:12:10|882.4|871.6|881.4|870.6|882.4|871.6|881.4|870.6|3
1646669540000|2022-03-07 16:12:20|881.9|871.1|882.4|871.6|882.4|871.6|881.9|871.1|3
1646669550000|2022-03-07 16:12:30|882.85|872.05|881.4|870.6|882.85|872.05|881.4|870.6|6
1646669560000|2022-03-07 16:12:40|881.9|871.1|881.9|871.1|881.9|871.1|881.4|870.6|5
1646669570000|2022-03-07 16:12:50|881.5|870.7|881.05|870.25|881.5|870.7|881.05|870.25|2
1646669580000|2022-03-07 16:13:00|880.95|870.15|880.95|870.15|880.95|870.15|880.95|870.15|1
1646669590000|2022-03-07 16:13:10|880.9|870.1|880.9|870.1|880.9|870.1|880.78|869.98|4
1646669620000|2022-03-07 16:13:40|880.95|870.15|880.95|870.15|880.95|870.15|880.95|870.15|1
1646669630000|2022-03-07 16:13:50|880.9|870.1|880.54|869.74|880.9|870.1|880.54|869.74|3
1646669640000|2022-03-07 16:14:00|880.04|869.24|880.04|869.24|880.04|869.24|880.04|869.24|1
1646669670000|2022-03-07 16:14:30|879.95|869.15|879.7|868.9|879.95|869.15|879.7|868.9|2
1646669680000|2022-03-07 16:14:40|879.95|869.15|879.9|869.1|879.95|869.15|879.9|869.1|2
1646669690000|2022-03-07 16:14:50|879.45|868.65|879.9|869.1|879.9|869.1|879.45|868.65|3
1646669700000|2022-03-07 16:15:00|880.04|869.24|880.54|869.74|880.54|869.74|880.04|869.24|2
1646669710000|2022-03-07 16:15:10|880.9|870.1|880.9|870.1|880.9|870.1|880.9|870.1|1
1646669720000|2022-03-07 16:15:20|880.75|869.95|880.54|869.74|880.75|869.95|880.54|869.74|2
1646669730000|2022-03-07 16:15:30|880.64|869.84|880.54|869.74|880.64|869.84|880.54|869.74|2
1646669740000|2022-03-07 16:15:40|880.65|869.85|880.09|869.29|880.67|869.87|880.09|869.29|3
1646669760000|2022-03-07 16:16:00|880.01|869.21|879.45|868.65|880.09|869.29|879.45|868.65|3
1646669770000|2022-03-07 16:16:10|878.81|868.01|878.66|867.86|878.9|868.1|878.63|867.83|7
1646669780000|2022-03-07 16:16:20|878.9|868.1|878.9|868.1|878.9|868.1|878.9|868.1|1
1646669810000|2022-03-07 16:16:50|879.1|868.3|879.09|868.29|879.1|868.3|878.9|868.1|4
1646669820000|2022-03-07 16:17:00|879.29|868.49|880.4|869.6|880.65|869.85|879.29|868.49|7
1646669840000|2022-03-07 16:17:20|879.75|868.95|879.75|868.95|879.75|868.95|879.75|868.95|1
1646669850000|2022-03-07 16:17:30|879.4|868.6|879.4|868.6|879.4|868.6|879.4|868.6|1
1646669860000|2022-03-07 16:17:40|879.58|868.78|879.75|868.95|879.75|868.95|879.58|868.78|2
1646669870000|2022-03-07 16:17:50|879.4|868.6|879.4|868.6|879.8|869|879.4|868.6|4
1646669880000|2022-03-07 16:18:00|879.75|868.95|879.75|868.95|879.75|868.95|879.75|868.95|1
1646669890000|2022-03-07 16:18:10|879.9|869.1|879.9|869.1|879.9|869.1|879.9|869.1|1
1646669920000|2022-03-07 16:18:40|880|869.2|880|869.2|880|869.2|880|869.2|1
1646669940000|2022-03-07 16:19:00|879.88|869.08|879.88|869.08|879.88|869.08|879.88|869.08|1
1646669960000|2022-03-07 16:19:20|879.9|869.1|879.9|869.1|879.9|869.1|879.9|869.1|1
1646669970000|2022-03-07 16:19:30|880|869.2|880|869.2|880|869.2|880|869.2|1
1646670010000|2022-03-07 16:20:10|879.9|869.1|879.9|869.1|879.9|869.1|879.9|869.1|1
1646670020000|2022-03-07 16:20:20|879.77|868.97|879.77|868.97|879.85|869.05|879.77|868.97|3
1646670040000|2022-03-07 16:20:40|879.75|868.95|879.65|868.85|879.75|868.95|879.65|868.85|2
1646670060000|2022-03-07 16:21:00|879.85|869.05|879.9|869.1|879.9|869.1|879.85|869.05|2
1646670090000|2022-03-07 16:21:30|879.1|868.3|878.95|868.15|879.1|868.3|878.95|868.15|2
1646670120000|2022-03-07 16:22:00|878.85|868.05|878.9|868.1|878.9|868.1|878.85|868.05|2
1646670140000|2022-03-07 16:22:20|878.99|868.19|879.3|868.5|879.52|868.72|878.99|868.19|4
1646670160000|2022-03-07 16:22:40|879.45|868.65|879.62|868.82|879.62|868.82|879.45|868.65|4
1646670180000|2022-03-07 16:23:00|879.35|868.55|879.52|868.72|879.52|868.72|879.35|868.55|2
1646670220000|2022-03-07 16:23:40|879.05|868.25|879.05|868.25|879.05|868.25|879.05|868.25|1
1646670230000|2022-03-07 16:23:50|878.99|868.19|878.53|867.73|879.05|868.25|878.53|867.73|3
1646670240000|2022-03-07 16:24:00|878.4|867.6|878.53|867.73|878.53|867.73|878.4|867.6|2
1646670270000|2022-03-07 16:24:30|878.69|867.89|879.29|868.49|879.3|868.5|878.69|867.89|10
1646670280000|2022-03-07 16:24:40|879.3|868.5|879.63|868.83|879.64|868.84|879.29|868.49|11
1646670290000|2022-03-07 16:24:50|879.64|868.84|879.45|868.65|879.64|868.84|879.45|868.65|3
1646670300000|2022-03-07 16:25:00|879.49|868.69|879.48|868.68|879.49|868.69|879.48|868.68|10
1646670310000|2022-03-07 16:25:10|879.49|868.69|879.49|868.69|879.49|868.69|879.48|868.68|15
1646670320000|2022-03-07 16:25:20|879.48|868.68|879.58|868.78|879.58|868.78|879.48|868.68|12
1646670330000|2022-03-07 16:25:30|879.59|868.79|879.58|868.78|879.59|868.79|879.58|868.78|12
1646670340000|2022-03-07 16:25:40|879.59|868.79|879.7|868.9|879.7|868.9|879.58|868.78|11
1646670360000|2022-03-07 16:26:00|879.65|868.85|879.58|868.78|879.65|868.85|879.58|868.78|6
1646670370000|2022-03-07 16:26:10|879.59|868.79|880.3|869.5|880.3|869.5|879.58|868.78|6
1646670380000|2022-03-07 16:26:20|879.9|869.1|879.9|869.1|879.9|869.1|879.9|869.1|1
1646670490000|2022-03-07 16:28:10|880.65|869.85|880.65|869.85|880.65|869.85|880.65|869.85|1
1646670510000|2022-03-07 16:28:30|880.15|869.35|880.15|869.35|880.15|869.35|880.15|869.35|1
1646670540000|2022-03-07 16:29:00|879.86|869.06|879.86|869.06|879.86|869.06|879.86|869.06|1
1646670550000|2022-03-07 16:29:10|879.88|869.08|879.3|868.5|880.15|869.35|879.3|868.5|6
1646670570000|2022-03-07 16:29:30|879.1|868.3|879.15|868.35|879.15|868.35|879.1|868.3|2
1646670580000|2022-03-07 16:29:40|879.05|868.25|879.05|868.25|879.2|868.4|879.05|868.25|3
1646670590000|2022-03-07 16:29:50|879.15|868.35|879.05|868.25|879.15|868.35|879.05|868.25|3
1646670600000|2022-03-07 16:30:00|879.4|868.6|879.9|869.1|879.9|869.1|879.4|868.6|2
1646670660000|2022-03-07 16:31:00|879.85|869.05|879.85|869.05|879.85|869.05|879.85|869.05|1
1646670680000|2022-03-07 16:31:20|879.5|868.7|879.64|868.84|879.64|868.84|879.5|868.7|2
1646670690000|2022-03-07 16:31:30|879.5|868.7|878.9|868.1|879.5|868.7|878.74|867.94|6
1646670710000|2022-03-07 16:31:50|878.2|867.4|878.4|867.6|878.4|867.6|878.2|867.4|2
1646670730000|2022-03-07 16:32:10|878.1|867.3|878.1|867.3|878.1|867.3|878.1|867.3|1
1646670750000|2022-03-07 16:32:30|878.4|867.6|878.4|867.6|878.4|867.6|878.4|867.6|1
1646670780000|2022-03-07 16:33:00|878.9|868.1|878.9|868.1|878.9|868.1|878.9|868.1|1
1646670790000|2022-03-07 16:33:10|878.85|868.05|878.9|868.1|878.9|868.1|878.85|868.05|2
1646670810000|2022-03-07 16:33:30|878.16|867.36|878.9|868.1|878.9|868.1|878.16|867.36|4
1646670870000|2022-03-07 16:34:30|878.78|867.98|878.66|867.86|878.78|867.98|878.66|867.86|3
1646670880000|2022-03-07 16:34:40|878.56|867.76|878.46|867.66|878.6|867.8|878.15|867.35|6
1646670890000|2022-03-07 16:34:50|878.16|867.36|877.9|867.1|878.46|867.66|877.9|867.1|5
1646670900000|2022-03-07 16:35:00|877.82|867.02|877.82|867.02|877.82|867.02|877.82|867.02|1
1646670910000|2022-03-07 16:35:10|877.3|866.5|876.18|865.38|877.3|866.5|876.18|865.38|5
1646670920000|2022-03-07 16:35:20|876.06|865.26|876.21|865.41|876.21|865.41|876.06|865.26|2
1646670930000|2022-03-07 16:35:30|876.01|865.21|876.01|865.21|876.3|865.5|876.01|865.21|4
1646670940000|2022-03-07 16:35:40|875.93|865.13|875.93|865.13|875.93|865.13|875.93|865.13|1
1646670960000|2022-03-07 16:36:00|876.01|865.21|875.45|864.65|876.01|865.21|875.45|864.65|2
1646670970000|2022-03-07 16:36:10|875.25|864.45|875.25|864.45|875.25|864.45|875.25|864.45|1
1646670980000|2022-03-07 16:36:20|875.05|864.25|875.58|864.78|875.58|864.78|875.05|864.25|5
1646670990000|2022-03-07 16:36:30|875.25|864.45|876|865.2|876.11|865.31|875.25|864.45|14
1646671000000|2022-03-07 16:36:40|876.01|865.21|876.13|865.33|876.24|865.44|876.01|865.21|3
1646671010000|2022-03-07 16:36:50|875.98|865.18|875.98|865.18|875.98|865.18|875.98|865.18|1
1646671020000|2022-03-07 16:37:00|875.9|865.1|875.95|865.15|876.03|865.23|875.9|865.1|3
1646671030000|2022-03-07 16:37:10|876.4|865.6|876.4|865.6|876.4|865.6|876.4|865.6|1
1646671050000|2022-03-07 16:37:30|876.9|866.1|876.9|866.1|876.9|866.1|876.9|866.1|1
1646671120000|2022-03-07 16:38:40|876.62|865.82|876.52|865.72|876.62|865.82|876.52|865.72|2
1646671130000|2022-03-07 16:38:50|876.75|865.95|876.75|865.95|876.75|865.95|876.75|865.95|1
1646671140000|2022-03-07 16:39:00|876.15|865.35|876.15|865.35|876.15|865.35|876.15|865.35|1
1646671150000|2022-03-07 16:39:10|875.9|865.1|875.9|865.1|875.9|865.1|875.9|865.1|1
1646671190000|2022-03-07 16:39:50|875.4|864.6|875.4|864.6|875.4|864.6|875.4|864.6|1
1646671200000|2022-03-07 16:40:00|874.9|864.1|873.9|863.1|874.9|864.1|873.9|863.1|3
1646671210000|2022-03-07 16:40:10|873.99|863.19|873.95|863.15|874.65|863.85|873.95|863.15|9
1646671230000|2022-03-07 16:40:30|874.08|863.28|874.65|863.85|874.65|863.85|873.95|863.15|3
1646671240000|2022-03-07 16:40:40|874.75|863.95|874.8|864|874.8|864|874.51|863.71|4
1646671250000|2022-03-07 16:40:50|874.9|864.1|874.9|864.1|874.9|864.1|874.9|864.1|1
1646671270000|2022-03-07 16:41:10|874.7|863.9|874.7|863.9|874.7|863.9|874.7|863.9|1
1646671280000|2022-03-07 16:41:20|874.8|864|873.95|863.15|874.8|864|873.95|863.15|4
1646671300000|2022-03-07 16:41:40|874.7|863.9|874.8|864|874.8|864|874.7|863.9|2
1646671310000|2022-03-07 16:41:50|874.9|864.1|875.09|864.29|875.58|864.78|874.9|864.1|5
1646671320000|2022-03-07 16:42:00|874.9|864.1|874.5|863.7|874.9|864.1|874.5|863.7|6
1646671340000|2022-03-07 16:42:20|874.36|863.56|874.36|863.56|874.36|863.56|874.36|863.56|1
1646671350000|2022-03-07 16:42:30|873.9|863.1|873.9|863.1|873.9|863.1|873.9|863.1|1
1646671370000|2022-03-07 16:42:50|873.85|863.05|872.9|862.1|873.9|863.1|872.9|862.1|6
1646671390000|2022-03-07 16:43:10|872.73|861.93|872.28|861.48|872.73|861.93|871.9|861.1|7
1646671400000|2022-03-07 16:43:20|872.4|861.6|872.4|861.6|872.85|862.05|872.4|861.6|3
1646671410000|2022-03-07 16:43:30|872.49|861.69|871.9|861.1|872.49|861.69|871.9|861.1|3
1646671420000|2022-03-07 16:43:40|872.02|861.22|871.9|861.1|872.02|861.22|871.9|861.1|2
1646671430000|2022-03-07 16:43:50|872.2|861.4|872.73|861.93|872.9|862.1|872.2|861.4|5
1646671440000|2022-03-07 16:44:00|872.8|862|872.9|862.1|872.9|862.1|872.8|862|2
1646671500000|2022-03-07 16:45:00|872.72|861.92|872.59|861.79|872.74|861.94|872.59|861.79|3
1646671510000|2022-03-07 16:45:10|872.71|861.91|872.9|862.1|872.9|862.1|872.71|861.91|2
1646671520000|2022-03-07 16:45:20|872.93|862.13|872.93|862.13|872.93|862.13|872.93|862.13|1
1646671530000|2022-03-07 16:45:30|872.92|862.12|872.93|862.13|872.93|862.13|872.9|862.1|4
1646671540000|2022-03-07 16:45:40|872|861.2|872.77|861.97|872.77|861.97|871.9|861.1|6
1646671550000|2022-03-07 16:45:50|872.68|861.88|872.9|862.1|873.2|862.4|872.68|861.88|4
1646671560000|2022-03-07 16:46:00|873|862.2|873.5|862.7|873.5|862.7|873|862.2|2
1646671570000|2022-03-07 16:46:10|873.9|863.1|873.9|863.1|873.9|863.1|873.9|863.1|1
1646671580000|2022-03-07 16:46:20|874.85|864.05|874.59|863.79|874.85|864.05|874.59|863.79|2
1646671590000|2022-03-07 16:46:30|874.9|864.1|874.9|864.1|874.9|864.1|874.9|864.1|1
1646671620000|2022-03-07 16:47:00|875.06|864.26|875.06|864.26|875.06|864.26|875.06|864.26|1
1646671630000|2022-03-07 16:47:10|874.9|864.1|874.9|864.1|875.2|864.4|874.9|864.1|3
1646671650000|2022-03-07 16:47:30|875.06|864.26|875.06|864.26|875.06|864.26|875.06|864.26|1
1646671660000|2022-03-07 16:47:40|875.11|864.31|875.32|864.52|875.32|864.52|875.11|864.31|2
1646671680000|2022-03-07 16:48:00|874.95|864.15|874.9|864.1|874.95|864.15|874.67|863.87|6
1646671710000|2022-03-07 16:48:30|874.77|863.97|873.57|862.77|874.77|863.97|873.57|862.77|3
1646671730000|2022-03-07 16:48:50|873.9|863.1|873.9|863.1|873.9|863.1|873.73|862.93|3
1646671740000|2022-03-07 16:49:00|873.4|862.6|873.4|862.6|873.4|862.6|873.4|862.6|1
1646671750000|2022-03-07 16:49:10|873.7|862.9|873.4|862.6|873.7|862.9|873.4|862.6|2
1646671770000|2022-03-07 16:49:30|872.85|862.05|872.83|862.03|872.85|862.05|872.68|861.88|4
1646671780000|2022-03-07 16:49:40|872.35|861.55|872.35|861.55|872.35|861.55|872.35|861.55|1
1646671790000|2022-03-07 16:49:50|872|861.2|872|861.2|872|861.2|872|861.2|1
1646671800000|2022-03-07 16:50:00|871.9|861.1|871.9|861.1|872|861.2|871.9|861.1|3
1646671810000|2022-03-07 16:50:10|871.95|861.15|872.05|861.25|872.05|861.25|871.95|861.15|2
1646671820000|2022-03-07 16:50:20|872.21|861.41|872.55|861.75|872.55|861.75|872.21|861.41|2
1646671830000|2022-03-07 16:50:30|872.73|861.93|872.9|862.1|872.9|862.1|872.47|861.67|5
1646671840000|2022-03-07 16:50:40|872.64|861.84|872.33|861.53|872.64|861.84|872.33|861.53|3
1646671850000|2022-03-07 16:50:50|872.05|861.25|871.9|861.1|872.05|861.25|871.9|861.1|2
1646671860000|2022-03-07 16:51:00|871.4|860.6|871.4|860.6|871.4|860.6|871.4|860.6|1
1646671870000|2022-03-07 16:51:10|870.9|860.1|869.9|859.1|870.9|860.1|869.9|859.1|8
1646671880000|2022-03-07 16:51:20|870.6|859.8|870.7|859.9|870.7|859.9|869.9|859.1|8
1646671890000|2022-03-07 16:51:30|870.9|860.1|870.4|859.6|870.9|860.1|870.4|859.6|4
1646671900000|2022-03-07 16:51:40|870.53|859.73|870.9|860.1|870.9|860.1|870.53|859.73|2
1646671910000|2022-03-07 16:51:50|870.4|859.6|870.6|859.8|870.6|859.8|870.4|859.6|2
1646671920000|2022-03-07 16:52:00|870.35|859.55|870|859.2|870.35|859.55|870|859.2|2
1646671930000|2022-03-07 16:52:10|869.9|859.1|869.59|858.79|869.9|859.1|869.59|858.79|2
1646671940000|2022-03-07 16:52:20|869.72|858.92|870.29|859.49|870.29|859.49|869.59|858.79|4
1646671960000|2022-03-07 16:52:40|870.4|859.6|870.9|860.1|870.9|860.1|870.4|859.6|3
1646671980000|2022-03-07 16:53:00|870.67|859.87|870.9|860.1|870.9|860.1|870.67|859.87|2
1646671990000|2022-03-07 16:53:10|871.4|860.6|871.4|860.6|871.4|860.6|871.4|860.6|1
1646672000000|2022-03-07 16:53:20|871.9|861.1|871.9|861.1|871.9|861.1|871.9|861.1|1
1646672070000|2022-03-07 16:54:30|871.45|860.65|871.45|860.65|871.45|860.65|871.45|860.65|1
1646672080000|2022-03-07 16:54:40|871.4|860.6|871.4|860.6|871.4|860.6|871.4|860.6|1
1646672090000|2022-03-07 16:54:50|870.95|860.15|870.95|860.15|870.95|860.15|870.95|860.15|1
1646672100000|2022-03-07 16:55:00|870.92|860.12|870.95|860.15|870.95|860.15|870.92|860.12|2
1646672120000|2022-03-07 16:55:20|870.93|860.13|870.95|860.15|870.95|860.15|870.93|860.13|8
1646672130000|2022-03-07 16:55:30|870.45|859.65|870.5|859.7|870.5|859.7|870.45|859.65|3
1646672140000|2022-03-07 16:55:40|870.51|859.71|870.05|859.25|870.55|859.75|870.05|859.25|3
1646672150000|2022-03-07 16:55:50|870.4|859.6|870.52|859.72|870.85|860.05|870.4|859.6|5
1646672160000|2022-03-07 16:56:00|870.4|859.6|869.95|859.15|870.4|859.6|869.95|859.15|2
1646672170000|2022-03-07 16:56:10|869.9|859.1|869.9|859.1|870.15|859.35|869.9|859.1|5
1646672180000|2022-03-07 16:56:20|870.2|859.4|870.2|859.4|870.2|859.4|870.2|859.4|1
1646672200000|2022-03-07 16:56:40|869.81|859.01|869.92|859.12|869.93|859.13|869.81|859.01|3
1646672210000|2022-03-07 16:56:50|869.62|858.82|869.2|858.4|869.63|858.83|869.2|858.4|3
1646672220000|2022-03-07 16:57:00|869.09|858.29|869.09|858.29|869.09|858.29|868.89|858.09|3
1646672230000|2022-03-07 16:57:10|868.54|857.74|867.38|856.58|868.54|857.74|867.38|856.58|2
1646672240000|2022-03-07 16:57:20|867.52|856.72|867.9|857.1|867.9|857.1|867.45|856.65|6
1646672280000|2022-03-07 16:58:00|868.04|857.24|868.04|857.24|868.04|857.24|868.04|857.24|1
1646672290000|2022-03-07 16:58:10|867.9|857.1|868.43|857.63|868.43|857.63|867.9|857.1|5
1646672300000|2022-03-07 16:58:20|868.04|857.24|868.9|858.1|868.9|858.1|867.9|857.1|5
1646672320000|2022-03-07 16:58:40|869.8|859|869.4|858.6|869.8|859|869.4|858.6|2
1646672330000|2022-03-07 16:58:50|869.15|858.35|869.4|858.6|869.4|858.6|869.15|858.35|2
1646672340000|2022-03-07 16:59:00|869.05|858.25|868.9|858.1|869.44|858.64|868.9|858.1|5
1646672350000|2022-03-07 16:59:10|868.4|857.6|867.9|857.1|868.4|857.6|867.9|857.1|4
1646672360000|2022-03-07 16:59:20|868.4|857.6|868.9|858.1|868.9|858.1|868.4|857.6|2
1646672370000|2022-03-07 16:59:30|868.7|857.9|867.96|857.16|868.7|857.9|867.96|857.16|2
1646672380000|2022-03-07 16:59:40|868.32|857.52|868.32|857.52|868.32|857.52|868.32|857.52|1
1646672390000|2022-03-07 16:59:50|868.06|857.26|868.06|857.26|868.06|857.26|868.06|857.26|1
1646672400000|2022-03-07 17:00:00|868.32|857.52|868.57|857.77|868.57|857.77|868.32|857.52|2
1646672410000|2022-03-07 17:00:10|868.32|857.52|866.87|856.07|868.32|857.52|866.87|856.07|7
1646672420000|2022-03-07 17:00:20|866.1|855.3|865.4|854.6|866.1|855.3|865.4|854.6|4
1646672430000|2022-03-07 17:00:30|864.9|854.1|865.7|854.9|865.7|854.9|864.9|854.1|4
1646672440000|2022-03-07 17:00:40|865.49|854.69|865.9|855.1|865.9|855.1|865.24|854.44|7
1646672450000|2022-03-07 17:00:50|865.8|855|865.9|855.1|865.9|855.1|865.75|854.95|4
1646672470000|2022-03-07 17:01:10|865.79|854.99|864.9|854.1|865.79|854.99|864.73|853.93|5
1646672480000|2022-03-07 17:01:20|865.4|854.6|865.75|854.95|865.75|854.95|865.4|854.6|3
1646672490000|2022-03-07 17:01:30|865.9|855.1|865.9|855.1|865.9|855.1|865.9|855.1|1
1646672500000|2022-03-07 17:01:40|865.95|855.15|865.97|855.17|865.97|855.17|865.95|855.15|2
1646672510000|2022-03-07 17:01:50|865.9|855.1|865.9|855.1|865.9|855.1|865.74|854.94|3
1646672520000|2022-03-07 17:02:00|865.85|855.05|865.85|855.05|865.85|855.05|865.85|855.05|1
1646672540000|2022-03-07 17:02:20|865.35|854.55|865.35|854.55|865.35|854.55|865.35|854.55|1
1646672550000|2022-03-07 17:02:30|864.95|854.15|864.9|854.1|864.95|854.15|864.9|854.1|2
1646672570000|2022-03-07 17:02:50|865.25|854.45|865.25|854.45|865.25|854.45|865.25|854.45|1
1646672580000|2022-03-07 17:03:00|865.43|854.63|865.53|854.73|865.53|854.73|865.43|854.63|2
1646672590000|2022-03-07 17:03:10|865.38|854.58|865.21|854.41|865.38|854.58|865.21|854.41|2
1646672600000|2022-03-07 17:03:20|865.7|854.9|865.75|854.95|865.75|854.95|865.7|854.9|2
1646672610000|2022-03-07 17:03:30|865.58|854.78|865.58|854.78|865.58|854.78|865.58|854.78|1
1646672620000|2022-03-07 17:03:40|865.7|854.9|865.7|854.9|865.7|854.9|865.7|854.9|1
1646672630000|2022-03-07 17:03:50|865.9|855.1|865.9|855.1|865.9|855.1|865.9|855.1|1
1646672640000|2022-03-07 17:04:00|865.75|854.95|865.9|855.1|865.9|855.1|865.75|854.95|2
1646672650000|2022-03-07 17:04:10|866.25|855.45|866.64|855.84|866.75|855.95|866.25|855.45|3
1646672670000|2022-03-07 17:04:30|866.85|856.05|866.85|856.05|866.85|856.05|866.85|856.05|1
1646672680000|2022-03-07 17:04:40|866.4|855.6|866.4|855.6|866.4|855.6|866.4|855.6|1
1646672700000|2022-03-07 17:05:00|866.3|855.5|866.4|855.6|866.4|855.6|865.95|855.15|3
1646672710000|2022-03-07 17:05:10|866.9|856.1|867.27|856.47|867.44|856.64|866.9|856.1|5
1646672720000|2022-03-07 17:05:20|867.6|856.8|867.9|857.1|867.9|857.1|867.53|856.73|5
1646672740000|2022-03-07 17:05:40|867.68|856.88|867.72|856.92|867.72|856.92|867.5|856.7|4
1646672750000|2022-03-07 17:05:50|867.85|857.05|866.9|856.1|867.85|857.05|866.8|856|5
1646672760000|2022-03-07 17:06:00|866.59|855.79|866.48|855.68|866.7|855.9|866.48|855.68|3
1646672770000|2022-03-07 17:06:10|865.98|855.18|865.98|855.18|865.98|855.18|865.98|855.18|1
1646672790000|2022-03-07 17:06:30|865.77|854.97|865.77|854.97|865.9|855.1|865.77|854.97|3
1646672800000|2022-03-07 17:06:40|865.9|855.1|865.9|855.1|865.9|855.1|865.78|854.98|3
1646672810000|2022-03-07 17:06:50|865.73|854.93|865.9|855.1|865.9|855.1|865.73|854.93|2
1646672820000|2022-03-07 17:07:00|866.09|855.29|866.03|855.23|866.3|855.5|865.98|855.18|4
1646672830000|2022-03-07 17:07:10|865.98|855.18|865.93|855.13|865.98|855.18|865.93|855.13|2
1646672840000|2022-03-07 17:07:20|865.6|854.8|865.4|854.6|865.68|854.88|865|854.2|5
1646672850000|2022-03-07 17:07:30|865.24|854.44|865.4|854.6|865.4|854.6|865.24|854.44|2
1646672860000|2022-03-07 17:07:40|865.2|854.4|865.2|854.4|865.2|854.4|865.2|854.4|1
1646672870000|2022-03-07 17:07:50|865.15|854.35|865.15|854.35|865.15|854.35|865.15|854.35|1
1646672880000|2022-03-07 17:08:00|865.4|854.6|865.9|855.1|865.9|855.1|865.3|854.5|5
1646672890000|2022-03-07 17:08:10|865.98|855.18|865.98|855.18|865.98|855.18|865.98|855.18|1
1646672910000|2022-03-07 17:08:30|865.92|855.12|865.78|854.98|865.98|855.18|865.15|854.35|9
1646672920000|2022-03-07 17:08:40|865.4|854.6|865.78|854.98|865.78|854.98|865.4|854.6|2
1646672930000|2022-03-07 17:08:50|865.63|854.83|865.63|854.83|865.63|854.83|865.63|854.83|1
1646672940000|2022-03-07 17:09:00|865.68|854.88|865.6|854.8|865.68|854.88|865.49|854.69|3
1646672950000|2022-03-07 17:09:10|865.56|854.76|865.85|855.05|865.9|855.1|865.56|854.76|7
1646672960000|2022-03-07 17:09:20|865.9|855.1|865.9|855.1|865.9|855.1|865.9|855.1|1
1646672980000|2022-03-07 17:09:40|865.85|855.05|865.54|854.74|865.85|855.05|865.5|854.7|5
1646673000000|2022-03-07 17:10:00|865.9|855.1|866.4|855.6|866.4|855.6|865.9|855.1|4
1646673010000|2022-03-07 17:10:10|866.51|855.71|866.9|856.1|866.9|856.1|866.51|855.71|3
1646673030000|2022-03-07 17:10:30|867.3|856.5|866.9|856.1|867.3|856.5|866.9|856.1|2
1646673050000|2022-03-07 17:10:50|867.4|856.6|867.49|856.69|867.75|856.95|867.4|856.6|4
1646673060000|2022-03-07 17:11:00|867.9|857.1|867.9|857.1|867.9|857.1|867.9|857.1|1
1646673080000|2022-03-07 17:11:20|867.79|856.99|867.9|857.1|867.9|857.1|867.79|856.99|2
1646673100000|2022-03-07 17:11:40|867.64|856.84|867.75|856.95|867.75|856.95|867.64|856.84|2
1646673110000|2022-03-07 17:11:50|867.85|857.05|867.85|857.05|867.85|857.05|867.85|857.05|1
1646673120000|2022-03-07 17:12:00|867.35|856.55|866.56|855.76|867.35|856.55|866.56|855.76|3
1646673130000|2022-03-07 17:12:10|866.57|855.77|866.9|856.1|866.9|856.1|866.57|855.77|4
1646673190000|2022-03-07 17:13:10|866.63|855.83|866.07|855.27|866.63|855.83|866.07|855.27|4
1646673210000|2022-03-07 17:13:30|865.9|855.1|865.9|855.1|865.9|855.1|865.9|855.1|1
1646673240000|2022-03-07 17:14:00|865.6|854.8|865.25|854.45|865.6|854.8|865.25|854.45|2
1646673250000|2022-03-07 17:14:10|864.86|854.06|864.2|853.4|864.86|854.06|864.2|853.4|4
1646673270000|2022-03-07 17:14:30|863.9|853.1|862.9|852.1|863.9|853.1|862.77|851.97|9
1646673280000|2022-03-07 17:14:40|862.7|851.9|862.9|852.1|862.9|852.1|862.4|851.6|9
1646673290000|2022-03-07 17:14:50|862.97|852.17|864.3|853.5|864.4|853.6|862.97|852.17|7
1646673300000|2022-03-07 17:15:00|864.4|853.6|864.49|853.69|864.9|854.1|864.28|853.48|7
1646673310000|2022-03-07 17:15:10|864.69|853.89|864.8|854|864.8|854|864.69|853.89|2
1646673320000|2022-03-07 17:15:20|864.9|854.1|865.4|854.6|865.4|854.6|864.9|854.1|5
1646673330000|2022-03-07 17:15:30|865.85|855.05|865.9|855.1|865.9|855.1|865.85|855.05|2
1646673360000|2022-03-07 17:16:00|865.3|854.5|865.8|855|865.8|855|865.3|854.5|4
1646673370000|2022-03-07 17:16:10|865.86|855.06|865.99|855.19|866.24|855.44|865.86|855.06|7
1646673380000|2022-03-07 17:16:20|865.9|855.1|865.99|855.19|865.99|855.19|865.9|855.1|2
1646673390000|2022-03-07 17:16:30|865.9|855.1|865.98|855.18|866.05|855.25|865.9|855.1|4
1646673400000|2022-03-07 17:16:40|866.44|855.64|866.58|855.78|866.58|855.78|866.3|855.5|4
1646673420000|2022-03-07 17:17:00|866.3|855.5|866.68|855.88|866.68|855.88|866.3|855.5|5
1646673430000|2022-03-07 17:17:10|866.3|855.5|866.3|855.5|866.3|855.5|866.3|855.5|1
1646673450000|2022-03-07 17:17:30|865.9|855.1|865.87|855.07|865.9|855.1|865.87|855.07|3
1646673460000|2022-03-07 17:17:40|865.89|855.09|865.89|855.09|865.89|855.09|865.87|855.07|3
1646673470000|2022-03-07 17:17:50|865.9|855.1|865.9|855.1|865.9|855.1|865.9|855.1|1
1646673480000|2022-03-07 17:18:00|865.87|855.07|865.89|855.09|865.89|855.09|865.87|855.07|4
1646673490000|2022-03-07 17:18:10|865.65|854.85|865.87|855.07|865.87|855.07|865.65|854.85|4
1646673500000|2022-03-07 17:18:20|865.68|854.88|865.68|854.88|865.68|854.88|865.68|854.88|1
1646673510000|2022-03-07 17:18:30|864.9|854.1|864.9|854.1|864.9|854.1|864.67|853.87|3
1646673520000|2022-03-07 17:18:40|864.95|854.15|864.95|854.15|864.95|854.15|864.95|854.15|1
1646673530000|2022-03-07 17:18:50|864.99|854.19|865.18|854.38|865.25|854.45|864.99|854.19|3
1646673540000|2022-03-07 17:19:00|865.49|854.69|865.7|854.9|865.7|854.9|865.49|854.69|2
1646673560000|2022-03-07 17:19:20|865.51|854.71|865.23|854.43|865.51|854.71|865.23|854.43|3
1646673570000|2022-03-07 17:19:30|865.18|854.38|865.18|854.38|865.18|854.38|865.18|854.38|1
1646673580000|2022-03-07 17:19:40|865.24|854.44|865.31|854.51|865.31|854.51|865.24|854.44|2
1646673590000|2022-03-07 17:19:50|865.7|854.9|865.9|855.1|865.9|855.1|865.7|854.9|4
1646673600000|2022-03-07 17:20:00|865.98|855.18|866.44|855.64|866.44|855.64|865.98|855.18|4
1646673630000|2022-03-07 17:20:30|866.45|855.65|866.44|855.64|866.45|855.65|866.44|855.64|2
1646673640000|2022-03-07 17:20:40|866.04|855.24|866.06|855.26|866.06|855.26|866.04|855.24|2
1646673650000|2022-03-07 17:20:50|866.01|855.21|866.01|855.21|866.04|855.24|866.01|855.21|3
1646673660000|2022-03-07 17:21:00|866.12|855.32|866.04|855.24|866.32|855.52|866.04|855.24|3
1646673670000|2022-03-07 17:21:10|866.09|855.29|866.09|855.29|866.09|855.29|866.09|855.29|1
1646673690000|2022-03-07 17:21:30|865.96|855.16|865.96|855.16|865.96|855.16|865.96|855.16|1
1646673700000|2022-03-07 17:21:40|866.07|855.27|865.96|855.16|866.07|855.27|865.96|855.16|2
1646673710000|2022-03-07 17:21:50|866.07|855.27|865.96|855.16|866.07|855.27|865.96|855.16|2
1646673720000|2022-03-07 17:22:00|866.1|855.3|866.07|855.27|866.1|855.3|865.96|855.16|6
1646673750000|2022-03-07 17:22:30|865.96|855.16|866.07|855.27|866.07|855.27|865.96|855.16|2
1646673770000|2022-03-07 17:22:50|865.96|855.16|865.9|855.1|865.96|855.16|865.9|855.1|2
1646673780000|2022-03-07 17:23:00|866.04|855.24|866.04|855.24|866.04|855.24|866.04|855.24|1
1646673800000|2022-03-07 17:23:20|866.35|855.55|865.83|855.03|866.44|855.64|865.71|854.91|7
1646673810000|2022-03-07 17:23:30|865.66|854.86|865.81|855.01|865.81|855.01|865.65|854.85|3
1646673820000|2022-03-07 17:23:40|865.9|855.1|865.83|855.03|865.9|855.1|865.83|855.03|2
1646673830000|2022-03-07 17:23:50|865.9|855.1|865.9|855.1|865.9|855.1|865.9|855.1|1
1646673850000|2022-03-07 17:24:10|866|855.2|866|855.2|866|855.2|866|855.2|1
1646673870000|2022-03-07 17:24:30|865.9|855.1|865.9|855.1|865.9|855.1|865.9|855.1|1
1646673900000|2022-03-07 17:25:00|865.76|854.96|865.73|854.93|865.76|854.96|865.73|854.93|2
1646673910000|2022-03-07 17:25:10|865.35|854.55|865.55|854.75|865.55|854.75|865.15|854.35|3
1646673930000|2022-03-07 17:25:30|865.37|854.57|865.58|854.78|865.58|854.78|865.37|854.57|2
1646673940000|2022-03-07 17:25:40|865.9|855.1|865.65|854.85|865.9|855.1|865.65|854.85|4
1646673950000|2022-03-07 17:25:50|865.2|854.4|865.2|854.4|865.2|854.4|865.2|854.4|1
1646673960000|2022-03-07 17:26:00|865.09|854.29|865.09|854.29|865.09|854.29|865.09|854.29|1
1646673970000|2022-03-07 17:26:10|865.47|854.67|865.9|855.1|865.9|855.1|865.47|854.67|3
1646673990000|2022-03-07 17:26:30|865.67|854.87|865.67|854.87|865.7|854.9|865.67|854.87|3
1646674000000|2022-03-07 17:26:40|865.17|854.37|864.3|853.5|865.17|854.37|864.3|853.5|5
1646674010000|2022-03-07 17:26:50|863.9|853.1|863.9|853.1|863.9|853.1|863.9|853.1|1
1646674020000|2022-03-07 17:27:00|864.05|853.25|864.05|853.25|864.05|853.25|864.05|853.25|1
1646674030000|2022-03-07 17:27:10|863.9|853.1|864.4|853.6|864.8|854|863.9|853.1|8
1646674060000|2022-03-07 17:27:40|864.25|853.45|864.4|853.6|864.51|853.71|864.25|853.45|5
1646674080000|2022-03-07 17:28:00|863.9|853.1|863.9|853.1|863.9|853.1|863.74|852.94|7
1646674110000|2022-03-07 17:28:30|863.81|853.01|863.9|853.1|863.9|853.1|863.31|852.51|4
1646674140000|2022-03-07 17:29:00|863.95|853.15|863.95|853.15|863.95|853.15|863.95|853.15|1
1646674160000|2022-03-07 17:29:20|864.11|853.31|864.4|853.6|864.45|853.65|864|853.2|4
1646674170000|2022-03-07 17:29:30|864.9|854.1|864.9|854.1|864.9|854.1|864.9|854.1|1
1646674230000|2022-03-07 17:30:30|865.06|854.26|865.4|854.6|865.4|854.6|864.9|854.1|4
1646674240000|2022-03-07 17:30:40|865.8|855|865.4|854.6|865.8|855|865.4|854.6|2
1646674260000|2022-03-07 17:31:00|864.9|854.1|864.9|854.1|864.9|854.1|864.9|854.1|1
1646674270000|2022-03-07 17:31:10|864.7|853.9|864.67|853.87|864.7|853.9|864.67|853.87|2
1646674280000|2022-03-07 17:31:20|864.9|854.1|864.9|854.1|864.9|854.1|864.9|854.1|1
1646674290000|2022-03-07 17:31:30|864.76|853.96|864.4|853.6|864.9|854.1|864.4|853.6|4
1646674310000|2022-03-07 17:31:50|863.9|853.1|863.9|853.1|863.9|853.1|863.9|853.1|1
1646674320000|2022-03-07 17:32:00|864.2|853.4|864.55|853.75|864.55|853.75|863.9|853.1|4
1646674330000|2022-03-07 17:32:10|864.43|853.63|864.48|853.68|864.8|854|864.43|853.63|3
1646674340000|2022-03-07 17:32:20|864.4|853.6|864.49|853.69|864.49|853.69|864.4|853.6|2
1646674350000|2022-03-07 17:32:30|864.9|854.1|864.9|854.1|864.9|854.1|864.9|854.1|1
1646674370000|2022-03-07 17:32:50|864.4|853.6|864.4|853.6|864.4|853.6|864.4|853.6|1
1646674380000|2022-03-07 17:33:00|863.9|853.1|863.9|853.1|863.9|853.1|863.9|853.1|1
1646674420000|2022-03-07 17:33:40|863.4|852.6|862.9|852.1|863.4|852.6|862.9|852.1|3
1646674430000|2022-03-07 17:33:50|863.04|852.24|863.15|852.35|863.15|852.35|862.96|852.16|5
1646674440000|2022-03-07 17:34:00|863.65|852.85|864.4|853.6|864.4|853.6|863.65|852.85|4
1646674450000|2022-03-07 17:34:10|864.8|854|864.8|854|864.8|854|864.8|854|1
1646674470000|2022-03-07 17:34:30|864.3|853.5|864.3|853.5|864.3|853.5|864.3|853.5|1
1646674480000|2022-03-07 17:34:40|864.8|854|864.62|853.82|864.8|854|864.62|853.82|2
1646674500000|2022-03-07 17:35:00|864.71|853.91|863.95|853.15|864.71|853.91|863.95|853.15|3
1646674520000|2022-03-07 17:35:20|864.2|853.4|864.9|854.1|864.9|854.1|864.2|853.4|4
1646674530000|2022-03-07 17:35:30|864.72|853.92|864.82|854.02|864.9|854.1|864.4|853.6|8
1646674540000|2022-03-07 17:35:40|864.9|854.1|864.9|854.1|864.9|854.1|864.9|854.1|1
1646674560000|2022-03-07 17:36:00|864.8|854|864.9|854.1|864.9|854.1|864.15|853.35|6
1646674590000|2022-03-07 17:36:30|864.4|853.6|864.9|854.1|864.9|854.1|864.4|853.6|3
1646674610000|2022-03-07 17:36:50|864.4|853.6|864.4|853.6|864.4|853.6|864.4|853.6|1
1646674620000|2022-03-07 17:37:00|863.9|853.1|864|853.2|864|853.2|863.9|853.1|2
1646674630000|2022-03-07 17:37:10|863.9|853.1|862.95|852.15|863.9|853.1|862.95|852.15|3
1646674640000|2022-03-07 17:37:20|862.55|851.75|862.05|851.25|862.55|851.75|862.05|851.25|2
1646674650000|2022-03-07 17:37:30|862.25|851.45|862.05|851.25|862.28|851.48|862|851.2|7
1646674660000|2022-03-07 17:37:40|862.46|851.66|862.55|851.75|862.55|851.75|862.05|851.25|3
1646674670000|2022-03-07 17:37:50|862.9|852.1|863.8|853|863.8|853|862.9|852.1|7
1646674680000|2022-03-07 17:38:00|863.92|853.12|864.63|853.83|864.63|853.83|863.9|853.1|7
1646674690000|2022-03-07 17:38:10|864.9|854.1|864.9|854.1|864.9|854.1|864.53|853.73|3
1646674700000|2022-03-07 17:38:20|863.9|853.1|864.4|853.6|864.4|853.6|863.9|853.1|3
1646674710000|2022-03-07 17:38:30|864.15|853.35|864.9|854.1|864.9|854.1|864.15|853.35|6
1646674720000|2022-03-07 17:38:40|864.81|854.01|864.81|854.01|864.81|854.01|864.81|854.01|1
1646674740000|2022-03-07 17:39:00|863.9|853.1|863.9|853.1|863.9|853.1|863.9|853.1|1
1646674750000|2022-03-07 17:39:10|864.28|853.48|863.9|853.1|864.28|853.48|863.9|853.1|2
1646674770000|2022-03-07 17:39:30|864.1|853.3|864.1|853.3|864.1|853.3|864.1|853.3|1
1646674780000|2022-03-07 17:39:40|864.6|853.8|864.6|853.8|864.6|853.8|864.6|853.8|1
1646674790000|2022-03-07 17:39:50|864.73|853.93|864.73|853.93|864.73|853.93|864.73|853.93|1
1646674800000|2022-03-07 17:40:00|864.9|854.1|864.9|854.1|864.9|854.1|864.9|854.1|1
1646674810000|2022-03-07 17:40:10|865.05|854.25|865.19|854.39|865.35|854.55|865|854.2|10
1646674820000|2022-03-07 17:40:20|865.35|854.55|865.56|854.76|865.56|854.76|865.35|854.55|3
1646674830000|2022-03-07 17:40:30|865.1|854.3|865.1|854.3|865.1|854.3|865.1|854.3|1
1646674840000|2022-03-07 17:40:40|865.25|854.45|865.75|854.95|865.75|854.95|865.25|854.45|2
1646674850000|2022-03-07 17:40:50|865.9|855.1|865.9|855.1|865.9|855.1|865.9|855.1|1
1646674860000|2022-03-07 17:41:00|866.2|855.4|866.43|855.63|866.43|855.63|866.2|855.4|9
1646674870000|2022-03-07 17:41:10|866.42|855.62|866.43|855.63|866.43|855.63|866.42|855.62|6
1646674880000|2022-03-07 17:41:20|866.42|855.62|866.43|855.63|866.43|855.63|866.42|855.62|6
1646674890000|2022-03-07 17:41:30|866.49|855.69|866.49|855.69|866.49|855.69|866.49|855.69|1
1646674910000|2022-03-07 17:41:50|866.54|855.74|866.54|855.74|866.56|855.76|866.54|855.74|4
1646674920000|2022-03-07 17:42:00|866.1|855.3|867.02|856.22|867.02|856.22|866.1|855.3|6
1646674980000|2022-03-07 17:43:00|867.16|856.36|867.79|856.99|867.98|857.18|867.16|856.36|5
1646674990000|2022-03-07 17:43:10|868.11|857.31|868.61|857.81|868.65|857.85|868.11|857.31|4
1646675000000|2022-03-07 17:43:20|868.86|858.06|868.86|858.06|868.86|858.06|868.86|858.06|1
1646675010000|2022-03-07 17:43:30|868.9|858.1|868.9|858.1|868.9|858.1|868.9|858.1|1
1646675020000|2022-03-07 17:43:40|868.7|857.9|868.7|857.9|868.7|857.9|868.7|857.9|1
1646675030000|2022-03-07 17:43:50|868.9|858.1|868.45|857.65|868.9|858.1|868.45|857.65|2
1646675040000|2022-03-07 17:44:00|868.5|857.7|868.36|857.56|868.5|857.7|868.15|857.35|3
1646675050000|2022-03-07 17:44:10|868.4|857.6|868.4|857.6|868.4|857.6|868.4|857.6|1
1646675080000|2022-03-07 17:44:40|868.11|857.31|867.9|857.1|868.11|857.31|867.69|856.89|5
1646675100000|2022-03-07 17:45:00|867.75|856.95|867.9|857.1|867.9|857.1|867.75|856.95|2
1646675110000|2022-03-07 17:45:10|868|857.2|868|857.2|868|857.2|868|857.2|1
1646675120000|2022-03-07 17:45:20|868.11|857.31|868.32|857.52|868.55|857.75|868.11|857.31|4
1646675130000|2022-03-07 17:45:30|868.9|858.1|868.69|857.89|868.9|858.1|868.61|857.81|4
1646675160000|2022-03-07 17:46:00|868.61|857.81|868.16|857.36|868.61|857.81|868.16|857.36|3
1646675180000|2022-03-07 17:46:20|868.9|858.1|868.9|858.1|868.9|858.1|868.9|858.1|1
1646675210000|2022-03-07 17:46:50|868.96|858.16|868.96|858.16|868.96|858.16|868.9|858.1|3
1646675220000|2022-03-07 17:47:00|869.25|858.45|868.9|858.1|869.33|858.53|868.9|858.1|5
1646675230000|2022-03-07 17:47:10|868.67|857.87|868.9|858.1|868.9|858.1|868.67|857.87|5
1646675240000|2022-03-07 17:47:20|868.95|858.15|868.9|858.1|868.98|858.18|868.9|858.1|8
1646675270000|2022-03-07 17:47:50|868.98|858.18|868.9|858.1|868.98|858.18|868.9|858.1|5
1646675280000|2022-03-07 17:48:00|868.98|858.18|868.95|858.15|868.98|858.18|868.9|858.1|4
1646675290000|2022-03-07 17:48:10|868.9|858.1|868.9|858.1|868.9|858.1|868.9|858.1|1
1646675310000|2022-03-07 17:48:30|868.71|857.91|868.71|857.91|868.71|857.91|868.65|857.85|3
1646675320000|2022-03-07 17:48:40|868.35|857.55|868.35|857.55|868.35|857.55|868.35|857.55|1
1646675330000|2022-03-07 17:48:50|868.26|857.46|868.26|857.46|868.26|857.46|868.26|857.46|1
1646675340000|2022-03-07 17:49:00|868.58|857.78|868.63|857.83|868.63|857.83|868.1|857.3|5
1646675350000|2022-03-07 17:49:10|868.62|857.82|868.35|857.55|868.62|857.82|868.35|857.55|2
1646675370000|2022-03-07 17:49:30|868.4|857.6|868.45|857.65|868.45|857.65|868.4|857.6|2
1646675390000|2022-03-07 17:49:50|868.5|857.7|868.45|857.65|868.5|857.7|868.45|857.65|4
1646675410000|2022-03-07 17:50:10|868.46|857.66|868.45|857.65|868.5|857.7|868.45|857.65|3
1646675420000|2022-03-07 17:50:20|868.89|858.09|869|858.2|869.04|858.24|868.89|858.09|5
1646675430000|2022-03-07 17:50:30|869.45|858.65|869.93|859.13|869.95|859.15|869.45|858.65|3
1646675440000|2022-03-07 17:50:40|869.54|858.74|869.4|858.6|869.9|859.1|869.4|858.6|4
1646675450000|2022-03-07 17:50:50|869.9|859.1|869.9|859.1|869.9|859.1|869.9|859.1|1
1646675460000|2022-03-07 17:51:00|869.2|858.4|869.6|858.8|869.8|859|869.2|858.4|4
1646675470000|2022-03-07 17:51:10|869.8|859|869.65|858.85|869.9|859.1|869.65|858.85|3
1646675480000|2022-03-07 17:51:20|869.76|858.96|869.76|858.96|869.76|858.96|869.76|858.96|1
1646675510000|2022-03-07 17:51:50|869.4|858.6|868.9|858.1|869.4|858.6|868.85|858.05|3
1646675540000|2022-03-07 17:52:20|868.85|858.05|867.9|857.1|868.85|858.05|867.9|857.1|3
1646675560000|2022-03-07 17:52:40|868.15|857.35|868.85|858.05|868.85|858.05|868.15|857.35|4
1646675570000|2022-03-07 17:52:50|868.75|857.95|868.4|857.6|868.75|857.95|868.4|857.6|2
1646675580000|2022-03-07 17:53:00|867.9|857.1|867.9|857.1|867.9|857.1|867.9|857.1|1
1646675600000|2022-03-07 17:53:20|867.82|857.02|867.71|856.91|867.9|857.1|867.71|856.91|4
1646675630000|2022-03-07 17:53:50|867.9|857.1|867.9|857.1|867.9|857.1|867.9|857.1|1
1646675640000|2022-03-07 17:54:00|867.74|856.94|867.51|856.71|867.9|857.1|867.51|856.71|7
1646675650000|2022-03-07 17:54:10|867.26|856.46|867.21|856.41|867.26|856.46|867.15|856.35|4
1646675690000|2022-03-07 17:54:50|867.2|856.4|867.21|856.41|867.21|856.41|867.2|856.4|2
1646675700000|2022-03-07 17:55:00|867.71|856.91|867.74|856.94|867.74|856.94|867.71|856.91|2
1646675710000|2022-03-07 17:55:10|867.71|856.91|867.15|856.35|867.71|856.91|867.15|856.35|2
1646675720000|2022-03-07 17:55:20|866.9|856.1|866.9|856.1|866.9|856.1|866.9|856.1|1
1646675750000|2022-03-07 17:55:50|867.05|856.25|866.9|856.1|867.21|856.41|866.9|856.1|3
1646675760000|2022-03-07 17:56:00|867.4|856.6|867.4|856.6|867.4|856.6|867.4|856.6|1
1646675770000|2022-03-07 17:56:10|867.9|857.1|867|856.2|867.9|857.1|867|856.2|3
1646675780000|2022-03-07 17:56:20|866.9|856.1|866.9|856.1|866.9|856.1|866.9|856.1|1
1646675830000|2022-03-07 17:57:10|867.18|856.38|867|856.2|867.18|856.38|867|856.2|2
1646675850000|2022-03-07 17:57:30|866.9|856.1|866.9|856.1|866.9|856.1|866.9|856.1|1
1646675880000|2022-03-07 17:58:00|866.64|855.84|866|855.2|866.64|855.84|866|855.2|2
1646675890000|2022-03-07 17:58:10|865.9|855.1|865.4|854.6|865.9|855.1|865.4|854.6|3
1646675900000|2022-03-07 17:58:20|864.95|854.15|863.9|853.1|864.95|854.15|863.9|853.1|6
1646675960000|2022-03-07 17:59:20|863.53|852.73|863.4|852.6|863.9|853.1|863.4|852.6|4
1646675970000|2022-03-07 17:59:30|863.53|852.73|862.95|852.15|863.53|852.73|862.95|852.15|3
1646675980000|2022-03-07 17:59:40|862.79|851.99|862.9|852.1|862.9|852.1|862.79|851.99|2
1646675990000|2022-03-07 17:59:50|862.4|851.6|862.9|852.1|862.9|852.1|862|851.2|4
1646676000000|2022-03-07 18:00:00|862.8|852|860.83|850.03|862.8|852|860.55|849.75|14
1646676010000|2022-03-07 18:00:10|860.75|849.95|858.09|847.29|860.75|849.95|858.09|847.29|10
1646676020000|2022-03-07 18:00:20|858.49|847.69|858.7|847.9|859.8|849|858.49|847.69|6
1646676030000|2022-03-07 18:00:30|857.95|847.15|856.6|845.8|858|847.2|855.9|845.1|13
1646676040000|2022-03-07 18:00:40|856.1|845.3|856.49|845.69|856.65|845.85|855.9|845.1|8
1646676050000|2022-03-07 18:00:50|856.9|846.1|857.4|846.6|857.55|846.75|856.9|846.1|4
1646676060000|2022-03-07 18:01:00|857.3|846.5|857.4|846.6|857.4|846.6|856.48|845.68|12
1646676070000|2022-03-07 18:01:10|856.9|846.1|857.4|846.6|857.4|846.6|856.9|846.1|2
1646676080000|2022-03-07 18:01:20|857.9|847.1|857.4|846.6|857.9|847.1|857.4|846.6|3
1646676090000|2022-03-07 18:01:30|857|846.2|857.85|847.05|857.85|847.05|857|846.2|6
1646676100000|2022-03-07 18:01:40|857.4|846.6|856.9|846.1|857.52|846.72|856.9|846.1|4
1646676110000|2022-03-07 18:01:50|857.03|846.23|857.7|846.9|857.7|846.9|856.9|846.1|4
1646676120000|2022-03-07 18:02:00|857.73|846.93|857.4|846.6|857.85|847.05|857.4|846.6|3
1646676130000|2022-03-07 18:02:10|857.9|847.1|857.9|847.1|857.9|847.1|857.9|847.1|1
1646676140000|2022-03-07 18:02:20|857.53|846.73|857.53|846.73|857.53|846.73|857.53|846.73|1
1646676150000|2022-03-07 18:02:30|857.4|846.6|856.9|846.1|857.4|846.6|856.9|846.1|2
1646676160000|2022-03-07 18:02:40|857.27|846.47|856.9|846.1|857.27|846.47|856.9|846.1|5
1646676170000|2022-03-07 18:02:50|856.74|845.94|856.9|846.1|856.9|846.1|856.4|845.6|4
1646676180000|2022-03-07 18:03:00|856.65|845.85|857.9|847.1|857.9|847.1|856.58|845.78|11
1646676190000|2022-03-07 18:03:10|857.85|847.05|857.85|847.05|857.85|847.05|857.85|847.05|1
1646676200000|2022-03-07 18:03:20|857.4|846.6|857.85|847.05|857.85|847.05|857.4|846.6|3
1646676210000|2022-03-07 18:03:30|857.73|846.93|857.9|847.1|857.9|847.1|857.73|846.93|2
1646676220000|2022-03-07 18:03:40|857.4|846.6|857.4|846.6|857.4|846.6|857.4|846.6|1
1646676230000|2022-03-07 18:03:50|856.9|846.1|856.75|845.95|856.9|846.1|856.63|845.83|3
1646676240000|2022-03-07 18:04:00|856.63|845.83|856.53|845.73|856.63|845.83|856.44|845.64|3
1646676250000|2022-03-07 18:04:10|855.9|845.1|855.25|844.45|855.9|845.1|855.25|844.45|3
1646676260000|2022-03-07 18:04:20|855.43|844.63|855.58|844.78|855.58|844.78|855.4|844.6|4
1646676270000|2022-03-07 18:04:30|855.4|844.6|853.9|843.1|855.4|844.6|853.9|843.1|8
1646676280000|2022-03-07 18:04:40|854.07|843.27|852.9|842.1|854.07|843.27|852.78|841.98|10
1646676290000|2022-03-07 18:04:50|852.79|841.99|852.85|842.05|852.85|842.05|851.65|840.85|10
1646676300000|2022-03-07 18:05:00|852.4|841.6|853.75|842.95|853.75|842.95|852.4|841.6|8
1646676310000|2022-03-07 18:05:10|853.9|843.1|853.9|843.1|853.9|843.1|853.9|843.1|1
1646676320000|2022-03-07 18:05:20|853.5|842.7|853.9|843.1|853.9|843.1|853.5|842.7|2
1646676330000|2022-03-07 18:05:30|853.4|842.6|853.4|842.6|853.4|842.6|853.32|842.52|3
1646676340000|2022-03-07 18:05:40|853.56|842.76|853.56|842.76|853.56|842.76|853.44|842.64|3
1646676350000|2022-03-07 18:05:50|853.4|842.6|853.85|843.05|853.85|843.05|853.4|842.6|2
1646676360000|2022-03-07 18:06:00|853.51|842.71|853.54|842.74|853.54|842.74|853.21|842.41|4
1646676370000|2022-03-07 18:06:10|853.4|842.6|853.4|842.6|853.4|842.6|853.4|842.6|1
1646676390000|2022-03-07 18:06:30|853.8|843|853.4|842.6|853.8|843|853.4|842.6|2
1646676400000|2022-03-07 18:06:40|853.24|842.44|851.78|840.98|853.24|842.44|851.78|840.98|6
1646676410000|2022-03-07 18:06:50|851.75|840.95|852.65|841.85|852.65|841.85|851.75|840.95|4
1646676420000|2022-03-07 18:07:00|852.6|841.8|852.9|842.1|852.9|842.1|852.6|841.8|2
1646676430000|2022-03-07 18:07:10|852.8|842|851.77|840.97|852.8|842|851.77|840.97|5
1646676440000|2022-03-07 18:07:20|851.8|841|851.58|840.78|851.8|841|851.23|840.43|8
1646676450000|2022-03-07 18:07:30|851.4|840.6|851.9|841.1|851.9|841.1|851.4|840.6|3
1646676480000|2022-03-07 18:08:00|852.31|841.51|851.9|841.1|852.31|841.51|851.76|840.96|3
1646676490000|2022-03-07 18:08:10|852.04|841.24|851.9|841.1|852.04|841.24|851.9|841.1|2
1646676510000|2022-03-07 18:08:30|851.76|840.96|851.76|840.96|851.76|840.96|851.76|840.96|1
1646676520000|2022-03-07 18:08:40|851.2|840.4|851.58|840.78|851.58|840.78|851.2|840.4|3
1646676530000|2022-03-07 18:08:50|851.65|840.85|850.9|840.1|851.65|840.85|850.78|839.98|6
1646676540000|2022-03-07 18:09:00|851|840.2|851|840.2|851|840.2|850.9|840.1|7
1646676550000|2022-03-07 18:09:10|851.21|840.41|850.98|840.18|851.58|840.78|850.98|840.18|8
1646676560000|2022-03-07 18:09:20|850.4|839.6|849.9|839.1|850.4|839.6|849.67|838.87|13
1646676570000|2022-03-07 18:09:30|850.23|839.43|849.9|839.1|850.4|839.6|849.74|838.94|7
1646676580000|2022-03-07 18:09:40|849.76|838.96|849.74|838.94|849.76|838.96|849.49|838.69|3
1646676600000|2022-03-07 18:10:00|849.9|839.1|849.9|839.1|849.9|839.1|849.9|839.1|1
1646676610000|2022-03-07 18:10:10|850.18|839.38|850|839.2|850.18|839.38|850|839.2|2
1646676620000|2022-03-07 18:10:20|849.82|839.02|849.65|838.85|849.82|839.02|849.65|838.85|4
1646676630000|2022-03-07 18:10:30|849.15|838.35|849.24|838.44|849.24|838.44|849|838.2|4
1646676640000|2022-03-07 18:10:40|849.64|838.84|849.74|838.94|849.74|838.94|849.64|838.84|6
1646676650000|2022-03-07 18:10:50|849.05|838.25|849|838.2|849.05|838.25|849|838.2|2
1646676660000|2022-03-07 18:11:00|849.25|838.45|849.61|838.81|849.74|838.94|849.25|838.45|5
1646676670000|2022-03-07 18:11:10|849.74|838.94|849.74|838.94|849.74|838.94|849.74|838.94|1
1646676680000|2022-03-07 18:11:20|849.34|838.54|849.74|838.94|849.74|838.94|849.34|838.54|2
1646676690000|2022-03-07 18:11:30|849|838.2|849|838.2|849|838.2|849|838.2|1
1646676700000|2022-03-07 18:11:40|848.9|838.1|848.9|838.1|848.9|838.1|848.9|838.1|1
1646676710000|2022-03-07 18:11:50|848.3|837.5|847.95|837.15|848.9|838.1|847.95|837.15|8
1646676720000|2022-03-07 18:12:00|847.99|837.19|847.9|837.1|847.99|837.19|847.9|837.1|3
1646676730000|2022-03-07 18:12:10|848.22|837.42|849.4|838.6|849.65|838.85|848.22|837.42|11
1646676740000|2022-03-07 18:12:20|848.75|837.95|848.9|838.1|848.9|838.1|848.57|837.77|4
1646676750000|2022-03-07 18:12:30|848.25|837.45|848.75|837.95|848.75|837.95|848.25|837.45|2
1646676760000|2022-03-07 18:12:40|848.65|837.85|848.7|837.9|848.7|837.9|848.42|837.62|4
1646676770000|2022-03-07 18:12:50|848.9|838.1|848.9|838.1|849.03|838.23|848.9|838.1|3
1646676780000|2022-03-07 18:13:00|849.45|838.65|848.81|838.01|849.45|838.65|848.81|838.01|3
1646676790000|2022-03-07 18:13:10|848.9|838.1|848.49|837.69|848.9|838.1|848.49|837.69|5
1646676800000|2022-03-07 18:13:20|848.47|837.67|848.64|837.84|848.64|837.84|848.47|837.67|4
1646676810000|2022-03-07 18:13:30|848.49|837.69|848.55|837.75|848.75|837.95|848.49|837.69|4
1646676820000|2022-03-07 18:13:40|848.75|837.95|848.9|838.1|848.9|838.1|848.75|837.95|2
1646676830000|2022-03-07 18:13:50|848.82|838.02|848.9|838.1|848.9|838.1|848.82|838.02|2
1646676840000|2022-03-07 18:14:00|848.82|838.02|848.05|837.25|848.9|838.1|848.05|837.25|3
1646676850000|2022-03-07 18:14:10|848.1|837.3|847.55|836.75|848.1|837.3|847.5|836.7|5
1646676860000|2022-03-07 18:14:20|847.25|836.45|847.25|836.45|847.25|836.45|847.25|836.45|1
1646676870000|2022-03-07 18:14:30|847.05|836.25|846.9|836.1|847.05|836.25|846.79|835.99|5
1646676880000|2022-03-07 18:14:40|846.95|836.15|846.9|836.1|847.35|836.55|846.9|836.1|7
1646676890000|2022-03-07 18:14:50|846.93|836.13|846.5|835.7|847.1|836.3|846.5|835.7|6
1646676900000|2022-03-07 18:15:00|846.56|835.76|846.79|835.99|846.9|836.1|846.47|835.67|6
1646676910000|2022-03-07 18:15:10|846.77|835.97|846.77|835.97|846.77|835.97|846.57|835.77|4
1646676920000|2022-03-07 18:15:20|846.86|836.06|846.86|836.06|846.86|836.06|846.86|836.06|1
1646676930000|2022-03-07 18:15:30|846.82|836.02|846.1|835.3|846.86|836.06|846.1|835.3|3
1646676940000|2022-03-07 18:15:40|845.9|835.1|846.4|835.6|846.4|835.6|844.95|834.15|9
1646676950000|2022-03-07 18:15:50|846.25|835.45|846.9|836.1|846.9|836.1|846.25|835.45|5
1646676970000|2022-03-07 18:16:10|846.7|835.9|846.9|836.1|846.9|836.1|846.7|835.9|2
1646676980000|2022-03-07 18:16:20|847.4|836.6|848.05|837.25|848.05|837.25|847.4|836.6|3
1646676990000|2022-03-07 18:16:30|847.9|837.1|848.36|837.56|848.64|837.84|847.9|837.1|9
1646677000000|2022-03-07 18:16:40|848.24|837.44|848.2|837.4|848.9|838.1|848.2|837.4|6
1646677010000|2022-03-07 18:16:50|847.9|837.1|847.9|837.1|847.9|837.1|847.9|837.1|1
1646677030000|2022-03-07 18:17:10|848.06|837.26|848.06|837.26|848.06|837.26|848.06|837.26|1
1646677040000|2022-03-07 18:17:20|847.9|837.1|848.65|837.85|848.65|837.85|847.9|837.1|7
1646677050000|2022-03-07 18:17:30|848.9|838.1|848.42|837.62|848.9|838.1|848.23|837.43|6
1646677060000|2022-03-07 18:17:40|847.98|837.18|847.9|837.1|847.98|837.18|847.66|836.86|3
1646677070000|2022-03-07 18:17:50|847.75|836.95|847.93|837.13|847.93|837.13|847.75|836.95|2
1646677080000|2022-03-07 18:18:00|848.08|837.28|848.9|838.1|848.9|838.1|848.08|837.28|4
1646677100000|2022-03-07 18:18:20|848.77|837.97|848.58|837.78|848.77|837.97|848.18|837.38|5
1646677110000|2022-03-07 18:18:30|848.7|837.9|848.58|837.78|848.75|837.95|848.58|837.78|5
1646677120000|2022-03-07 18:18:40|848.65|837.85|848.58|837.78|848.65|837.85|848.08|837.28|5
1646677130000|2022-03-07 18:18:50|848.9|838.1|848.84|838.04|848.9|838.1|848.58|837.78|7
1646677140000|2022-03-07 18:19:00|848.59|837.79|848.71|837.91|848.81|838.01|848.25|837.45|6
1646677150000|2022-03-07 18:19:10|848.81|838.01|848.35|837.55|848.81|838.01|848.31|837.51|4
1646677160000|2022-03-07 18:19:20|848.61|837.81|848.67|837.87|848.67|837.87|848.61|837.81|2
1646677170000|2022-03-07 18:19:30|848.72|837.92|848.72|837.92|848.72|837.92|848.72|837.92|1
1646677180000|2022-03-07 18:19:40|848.31|837.51|847.56|836.76|848.31|837.51|847.52|836.72|6
1646677190000|2022-03-07 18:19:50|847.65|836.85|847.9|837.1|848.01|837.21|847.65|836.85|5
1646677200000|2022-03-07 18:20:00|847.82|837.02|846.9|836.1|847.82|837.02|846.75|835.95|7
1646677210000|2022-03-07 18:20:10|846.8|836|846.8|836|846.8|836|846.8|836|1
1646677220000|2022-03-07 18:20:20|846.9|836.1|846.8|836|847.02|836.22|846.8|836|4
1646677230000|2022-03-07 18:20:30|846.48|835.68|845.9|835.1|846.48|835.68|845.9|835.1|3
1646677240000|2022-03-07 18:20:40|845.77|834.97|845.9|835.1|845.9|835.1|845.57|834.77|4
1646677260000|2022-03-07 18:21:00|845.64|834.84|845.49|834.69|845.64|834.84|845.42|834.62|7
1646677270000|2022-03-07 18:21:10|845.42|834.62|845.57|834.77|845.57|834.77|845.42|834.62|2
1646677280000|2022-03-07 18:21:20|844.98|834.18|844.1|833.3|844.98|834.18|844.1|833.3|5
1646677290000|2022-03-07 18:21:30|844.4|833.6|845.07|834.27|845.07|834.27|844.4|833.6|6
1646677300000|2022-03-07 18:21:40|844.9|834.1|844.9|834.1|845.07|834.27|844.9|834.1|3
1646677310000|2022-03-07 18:21:50|845.07|834.27|845.17|834.37|845.35|834.55|845.07|834.27|3
1646677320000|2022-03-07 18:22:00|845.57|834.77|845.9|835.1|846.03|835.23|845.57|834.77|4
1646677330000|2022-03-07 18:22:10|845.76|834.96|845.76|834.96|845.76|834.96|845.76|834.96|1
1646677340000|2022-03-07 18:22:20|845.27|834.47|845.9|835.1|845.9|835.1|845.27|834.47|4
1646677360000|2022-03-07 18:22:40|846.28|835.48|846.57|835.77|846.67|835.87|846.28|835.48|5
1646677370000|2022-03-07 18:22:50|846.68|835.88|846.68|835.88|846.68|835.88|846.68|835.88|1
1646677380000|2022-03-07 18:23:00|846.85|836.05|846.85|836.05|846.85|836.05|846.85|836.05|1
1646677390000|2022-03-07 18:23:10|846.35|835.55|846.73|835.93|846.73|835.93|846.35|835.55|4
1646677400000|2022-03-07 18:23:20|846.63|835.83|846.67|835.87|846.8|836|846.37|835.57|5
1646677420000|2022-03-07 18:23:40|846|835.2|845.51|834.71|846|835.2|845.4|834.6|4
1646677430000|2022-03-07 18:23:50|845.35|834.55|846.34|835.54|846.34|835.54|845.35|834.55|4
1646677440000|2022-03-07 18:24:00|846.45|835.65|846.04|835.24|846.45|835.65|846.04|835.24|3
1646677450000|2022-03-07 18:24:10|845.8|835|845.68|834.88|845.8|835|845.51|834.71|9
1646677460000|2022-03-07 18:24:20|845.85|835.05|845.85|835.05|845.85|835.05|845.85|835.05|1
1646677470000|2022-03-07 18:24:30|845.9|835.1|845.9|835.1|845.9|835.1|845.9|835.1|1
1646677510000|2022-03-07 18:25:10|846.15|835.35|846.6|835.8|846.6|835.8|846.15|835.35|2
1646677520000|2022-03-07 18:25:20|846.9|836.1|846.9|836.1|846.9|836.1|846.9|836.1|1
1646677530000|2022-03-07 18:25:30|846.65|835.85|846.4|835.6|846.65|835.85|846.4|835.6|2
1646677540000|2022-03-07 18:25:40|845.95|835.15|845.95|835.15|845.95|835.15|845.95|835.15|1
1646677560000|2022-03-07 18:26:00|845.9|835.1|845.64|834.84|845.9|835.1|845.64|834.84|2
1646677570000|2022-03-07 18:26:10|845.73|834.93|845.9|835.1|845.9|835.1|845.55|834.75|3
1646677580000|2022-03-07 18:26:20|845.68|834.88|845.19|834.39|845.68|834.88|845.18|834.38|9
1646677590000|2022-03-07 18:26:30|845.18|834.38|844.85|834.05|845.19|834.39|844.85|834.05|4
1646677600000|2022-03-07 18:26:40|844.8|834|844.49|833.69|844.8|834|844.39|833.59|4
1646677610000|2022-03-07 18:26:50|844.04|833.24|844.9|834.1|845.05|834.25|844.04|833.24|8
1646677630000|2022-03-07 18:27:10|844.77|833.97|844|833.2|844.9|834.1|844|833.2|5
1646677640000|2022-03-07 18:27:20|843.9|833.1|843.9|833.1|843.9|833.1|843.9|833.1|1
1646677650000|2022-03-07 18:27:30|844.15|833.35|844.67|833.87|844.68|833.88|843.9|833.1|6
1646677660000|2022-03-07 18:27:40|844.88|834.08|845.9|835.1|845.9|835.1|844.88|834.08|6
1646677670000|2022-03-07 18:27:50|845.54|834.74|845.54|834.74|845.54|834.74|845.54|834.74|1
1646677680000|2022-03-07 18:28:00|845.4|834.6|845.74|834.94|845.74|834.94|844.9|834.1|4
1646677700000|2022-03-07 18:28:20|845.85|835.05|845.85|835.05|845.85|835.05|845.85|835.05|1
1646677710000|2022-03-07 18:28:30|845.74|834.94|845.15|834.35|845.74|834.94|845.15|834.35|4
1646677740000|2022-03-07 18:29:00|845.53|834.73|845.9|835.1|845.9|835.1|845.53|834.73|4
1646677750000|2022-03-07 18:29:10|845.74|834.94|845.74|834.94|845.75|834.95|845.66|834.86|4
1646677770000|2022-03-07 18:29:30|845.9|835.1|845.74|834.94|845.9|835.1|845.74|834.94|5
1646677780000|2022-03-07 18:29:40|845.9|835.1|845.5|834.7|845.9|835.1|845|834.2|4
1646677800000|2022-03-07 18:30:00|845.85|835.05|845.55|834.75|845.85|835.05|845.55|834.75|2
1646677810000|2022-03-07 18:30:10|845.2|834.4|845.7|834.9|845.7|834.9|845.2|834.4|2
1646677830000|2022-03-07 18:30:30|845.05|834.25|845.05|834.25|845.05|834.25|845.05|834.25|1
1646677840000|2022-03-07 18:30:40|845.35|834.55|845.15|834.35|845.35|834.55|845.15|834.35|2
1646677850000|2022-03-07 18:30:50|845.1|834.3|845.1|834.3|845.1|834.3|845.1|834.3|1
1646677860000|2022-03-07 18:31:00|845.3|834.5|845.3|834.5|845.3|834.5|845.3|834.5|1
1646677880000|2022-03-07 18:31:20|845.56|834.76|845.56|834.76|845.56|834.76|845.56|834.76|1
1646677900000|2022-03-07 18:31:40|845.21|834.41|843.95|833.15|845.21|834.41|843.95|833.15|4
1646677910000|2022-03-07 18:31:50|843.9|833.1|843.9|833.1|843.98|833.18|843.9|833.1|3
1646677920000|2022-03-07 18:32:00|844.01|833.21|844.31|833.51|844.31|833.51|844.01|833.21|2
1646677930000|2022-03-07 18:32:10|844.05|833.25|844.05|833.25|844.05|833.25|844.05|833.25|1
1646677940000|2022-03-07 18:32:20|843.9|833.1|844|833.2|844|833.2|843.9|833.1|2
1646677950000|2022-03-07 18:32:30|844.4|833.6|844.4|833.6|844.4|833.6|844.4|833.6|1
1646677960000|2022-03-07 18:32:40|844.88|834.08|844.9|834.1|845|834.2|844.88|834.08|3
1646677970000|2022-03-07 18:32:50|845.4|834.6|845.4|834.6|845.4|834.6|845.4|834.6|1
1646677990000|2022-03-07 18:33:10|844.9|834.1|844.9|834.1|844.9|834.1|844.9|834.1|1
1646678020000|2022-03-07 18:33:40|845.07|834.27|845.2|834.4|845.54|834.74|845.07|834.27|6
1646678030000|2022-03-07 18:33:50|845.47|834.67|845.2|834.4|845.47|834.67|845.2|834.4|2
1646678060000|2022-03-07 18:34:20|845.16|834.36|845.16|834.36|845.16|834.36|845.16|834.36|1
1646678070000|2022-03-07 18:34:30|845|834.2|844.67|833.87|845|834.2|844.67|833.87|3
1646678080000|2022-03-07 18:34:40|844.1|833.3|844.1|833.3|844.1|833.3|844.1|833.3|1
1646678090000|2022-03-07 18:34:50|843.9|833.1|843.9|833.1|843.9|833.1|843.9|833.1|1
1646678100000|2022-03-07 18:35:00|844|833.2|844|833.2|844|833.2|844|833.2|1
1646678110000|2022-03-07 18:35:10|844.26|833.46|844.26|833.46|844.26|833.46|844.26|833.46|1
1646678120000|2022-03-07 18:35:20|844.05|833.25|844.1|833.3|844.26|833.46|844.05|833.25|3
1646678130000|2022-03-07 18:35:30|844|833.2|844|833.2|844|833.2|844|833.2|1
1646678140000|2022-03-07 18:35:40|844.16|833.36|844.16|833.36|844.16|833.36|844.16|833.36|1
1646678160000|2022-03-07 18:36:00|844.66|833.86|844.66|833.86|844.66|833.86|844.66|833.86|1
1646678190000|2022-03-07 18:36:30|844.31|833.51|844.32|833.52|844.32|833.52|844.31|833.51|8
1646678200000|2022-03-07 18:36:40|844.06|833.26|844.06|833.26|844.06|833.26|844.06|833.26|1
1646678210000|2022-03-07 18:36:50|843.81|833.01|843.25|832.45|843.81|833.01|843.25|832.45|3
1646678230000|2022-03-07 18:37:10|843.2|832.4|842.25|831.45|843.2|832.4|842.25|831.45|5
1646678240000|2022-03-07 18:37:20|842.1|831.3|842.1|831.3|842.1|831.3|842|831.2|3
1646678250000|2022-03-07 18:37:30|842|831.2|841.9|831.1|842|831.2|841.83|831.03|5
1646678260000|2022-03-07 18:37:40|841.44|830.64|839.95|829.15|841.44|830.64|839.95|829.15|3
1646678270000|2022-03-07 18:37:50|840.9|830.1|840.9|830.1|840.9|830.1|840.9|830.1|1
1646678280000|2022-03-07 18:38:00|840.95|830.15|840.98|830.18|841.08|830.28|840.95|830.15|3
1646678290000|2022-03-07 18:38:10|840.25|829.45|839.95|829.15|840.25|829.45|839.95|829.15|2
1646678300000|2022-03-07 18:38:20|840.13|829.33|840.9|830.1|840.9|830.1|839.95|829.15|6
1646678310000|2022-03-07 18:38:30|841.03|830.23|841.16|830.36|841.56|830.76|840.9|830.1|5
1646678320000|2022-03-07 18:38:40|840.95|830.15|841.4|830.6|841.4|830.6|840.95|830.15|2
1646678340000|2022-03-07 18:39:00|841.9|831.1|842.8|832|842.8|832|841.9|831.1|3
1646678350000|2022-03-07 18:39:10|842.9|832.1|843.64|832.84|843.75|832.95|842.9|832.1|3
1646678360000|2022-03-07 18:39:20|843.9|833.1|843.4|832.6|843.9|833.1|843.4|832.6|3
1646678370000|2022-03-07 18:39:30|843.19|832.39|842.4|831.6|843.19|832.39|842|831.2|5
1646678390000|2022-03-07 18:39:50|842.49|831.69|842.77|831.97|842.77|831.97|842.49|831.69|2
1646678400000|2022-03-07 18:40:00|842.49|831.69|842.49|831.69|842.52|831.72|842.49|831.69|3
1646678410000|2022-03-07 18:40:10|842.9|832.1|843.9|833.1|843.9|833.1|842.9|832.1|2
1646678430000|2022-03-07 18:40:30|843.53|832.73|843.05|832.25|843.53|832.73|843.05|832.25|3
1646678440000|2022-03-07 18:40:40|843.55|832.75|843.9|833.1|843.9|833.1|843.55|832.75|2
1646678450000|2022-03-07 18:40:50|843.65|832.85|843.4|832.6|843.75|832.95|843.4|832.6|3
1646678460000|2022-03-07 18:41:00|843.23|832.43|843.57|832.77|843.57|832.77|843.23|832.43|3
1646678470000|2022-03-07 18:41:10|843.12|832.32|843.57|832.77|843.57|832.77|843.12|832.32|2
1646678480000|2022-03-07 18:41:20|843.68|832.88|843.8|833|843.8|833|843.45|832.65|4
1646678490000|2022-03-07 18:41:30|843.67|832.87|843.9|833.1|843.93|833.13|843.67|832.87|4
1646678510000|2022-03-07 18:41:50|844.08|833.28|844|833.2|844.08|833.28|844|833.2|2
1646678520000|2022-03-07 18:42:00|844.08|833.28|844.08|833.28|844.08|833.28|844.08|833.28|1
1646678530000|2022-03-07 18:42:10|844.09|833.29|844.9|834.1|844.9|834.1|844.08|833.28|5
1646678540000|2022-03-07 18:42:20|845.19|834.39|845.9|835.1|845.9|835.1|845.19|834.39|3
1646678550000|2022-03-07 18:42:30|845.84|835.04|845.45|834.65|845.84|835.04|845.45|834.65|3
1646678570000|2022-03-07 18:42:50|845.71|834.91|845.4|834.6|845.81|835.01|845.4|834.6|3
1646678580000|2022-03-07 18:43:00|845.69|834.89|845.9|835.1|845.9|835.1|845.69|834.89|2
1646678590000|2022-03-07 18:43:10|845.7|834.9|845.9|835.1|845.9|835.1|845.7|834.9|2
1646678610000|2022-03-07 18:43:30|846.05|835.25|846.05|835.25|846.56|835.76|846.05|835.25|6
1646678620000|2022-03-07 18:43:40|846.23|835.43|846.4|835.6|846.67|835.87|846.23|835.43|6
1646678630000|2022-03-07 18:43:50|846.3|835.5|846.3|835.5|846.3|835.5|846.3|835.5|1
1646678660000|2022-03-07 18:44:20|845.9|835.1|845.9|835.1|845.9|835.1|845.9|835.1|1
1646678710000|2022-03-07 18:45:10|845.6|834.8|845.9|835.1|845.9|835.1|845.6|834.8|2
1646678730000|2022-03-07 18:45:30|845.98|835.18|845.98|835.18|845.98|835.18|845.98|835.18|1
1646678740000|2022-03-07 18:45:40|846.33|835.53|846.7|835.9|846.71|835.91|846.33|835.53|11
1646678750000|2022-03-07 18:45:50|846.71|835.91|846.9|836.1|846.9|836.1|846.7|835.9|7
1646678760000|2022-03-07 18:46:00|847.07|836.27|847.45|836.65|847.5|836.7|847.03|836.23|5
1646678770000|2022-03-07 18:46:10|847.65|836.85|847.65|836.85|847.65|836.85|847.65|836.85|1
1646678780000|2022-03-07 18:46:20|847.7|836.9|847.7|836.9|847.7|836.9|847.7|836.9|1
1646678790000|2022-03-07 18:46:30|847.65|836.85|847.65|836.85|847.65|836.85|847.65|836.85|1
1646678820000|2022-03-07 18:47:00|847.7|836.9|847.7|836.9|847.7|836.9|847.7|836.9|1
1646678840000|2022-03-07 18:47:20|847.49|836.69|847.45|836.65|847.49|836.69|847.21|836.41|5
1646678850000|2022-03-07 18:47:30|847.48|836.68|847.45|836.65|847.48|836.68|847.45|836.65|2
1646678880000|2022-03-07 18:48:00|847.16|836.36|847.16|836.36|847.16|836.36|847.16|836.36|1
1646678890000|2022-03-07 18:48:10|846.95|836.15|846.95|836.15|846.95|836.15|846.95|836.15|1
1646678910000|2022-03-07 18:48:30|846.9|836.1|846.8|836|846.9|836.1|846.7|835.9|3
1646678920000|2022-03-07 18:48:40|846.05|835.25|846.05|835.25|846.05|835.25|846.05|835.25|1
1646678930000|2022-03-07 18:48:50|846.15|835.35|846.4|835.6|846.4|835.6|846.15|835.35|2
1646678940000|2022-03-07 18:49:00|845.99|835.19|845.99|835.19|845.99|835.19|845.99|835.19|1
1646678960000|2022-03-07 18:49:20|846.59|835.79|846.59|835.79|846.59|835.79|846.59|835.79|1
1646678970000|2022-03-07 18:49:30|846.25|835.45|846.04|835.24|846.25|835.45|846.04|835.24|2
1646679000000|2022-03-07 18:50:00|846.49|835.69|846.64|835.84|846.64|835.84|846.49|835.69|3
1646679010000|2022-03-07 18:50:10|846.49|835.69|847.01|836.21|847.01|836.21|846.49|835.69|6
1646679020000|2022-03-07 18:50:20|847.14|836.34|847.2|836.4|847.2|836.4|847.14|836.34|2
1646679040000|2022-03-07 18:50:40|846.9|836.1|846.9|836.1|846.9|836.1|846.9|836.1|1
1646679060000|2022-03-07 18:51:00|847.07|836.27|847.2|836.4|847.2|836.4|846.9|836.1|6
1646679090000|2022-03-07 18:51:30|846.9|836.1|846.9|836.1|846.9|836.1|846.9|836.1|1
1646679110000|2022-03-07 18:51:50|847.14|836.34|847.34|836.54|847.34|836.54|847.14|836.34|3
1646679120000|2022-03-07 18:52:00|847.7|836.9|847.7|836.9|847.7|836.9|847.7|836.9|1
1646679130000|2022-03-07 18:52:10|847.32|836.52|847.32|836.52|847.32|836.52|847.32|836.52|1
1646679140000|2022-03-07 18:52:20|847.37|836.57|847.2|836.4|847.37|836.57|847.2|836.4|2
1646679160000|2022-03-07 18:52:40|847.7|836.9|847.7|836.9|847.7|836.9|847.7|836.9|1
1646679170000|2022-03-07 18:52:50|847.54|836.74|847.37|836.57|847.7|836.9|847.3|836.5|6
1646679180000|2022-03-07 18:53:00|847.08|836.28|847.08|836.28|847.08|836.28|847.08|836.28|1
1646679190000|2022-03-07 18:53:10|846.9|836.1|846.9|836.1|847.08|836.28|846.9|836.1|3
1646679220000|2022-03-07 18:53:40|847.05|836.25|847.05|836.25|847.05|836.25|847.05|836.25|1
1646679260000|2022-03-07 18:54:20|846.81|836.01|846.81|836.01|846.81|836.01|846.81|836.01|1
1646679270000|2022-03-07 18:54:30|846.05|835.25|846.81|836.01|846.81|836.01|846.05|835.25|5
1646679280000|2022-03-07 18:54:40|846.29|835.49|846.81|836.01|846.81|836.01|846.29|835.49|4
1646679300000|2022-03-07 18:55:00|846.63|835.83|846.81|836.01|846.81|836.01|846.63|835.83|3
1646679310000|2022-03-07 18:55:10|846.15|835.35|846.31|835.51|846.31|835.51|846.15|835.35|2
1646679320000|2022-03-07 18:55:20|846.68|835.88|846.85|836.05|846.85|836.05|846.64|835.84|3
1646679330000|2022-03-07 18:55:30|846.9|836.1|846.9|836.1|846.9|836.1|846.9|836.1|1
1646679340000|2022-03-07 18:55:40|846.96|836.16|847.7|836.9|847.7|836.9|846.96|836.16|4
1646679360000|2022-03-07 18:56:00|847.2|836.4|847.2|836.4|847.2|836.4|847.2|836.4|1
1646679370000|2022-03-07 18:56:10|846.9|836.1|846.9|836.1|846.9|836.1|846.9|836.1|1
1646679380000|2022-03-07 18:56:20|846.8|836|846.26|835.46|846.8|836|846.26|835.46|3
1646679410000|2022-03-07 18:56:50|845.99|835.19|845.99|835.19|845.99|835.19|845.99|835.19|1
1646679420000|2022-03-07 18:57:00|846.2|835.4|846.2|835.4|846.2|835.4|846.2|835.4|1
1646679440000|2022-03-07 18:57:20|846.1|835.3|846.1|835.3|846.1|835.3|846.1|835.3|1
1646679470000|2022-03-07 18:57:50|845.9|835.1|845.4|834.6|845.9|835.1|845.4|834.6|3
1646679480000|2022-03-07 18:58:00|844.9|834.1|844.9|834.1|845.01|834.21|844.9|834.1|3
1646679500000|2022-03-07 18:58:20|845.12|834.32|845.12|834.32|845.12|834.32|845.12|834.32|1
1646679510000|2022-03-07 18:58:30|845.8|835|845.9|835.1|846.06|835.26|845.8|835|4
1646679530000|2022-03-07 18:58:50|845.96|835.16|845.93|835.13|845.96|835.16|845.9|835.1|13
1646679540000|2022-03-07 18:59:00|845.94|835.14|845.93|835.13|846.1|835.3|845.93|835.13|6
1646679560000|2022-03-07 18:59:20|845.69|834.89|845.93|835.13|845.93|835.13|845.69|834.89|4
1646679570000|2022-03-07 18:59:30|845.83|835.03|845.83|835.03|845.83|835.03|845.83|835.03|1
1646679600000|2022-03-07 19:00:00|845.9|835.1|845.9|835.1|845.9|835.1|845.9|835.1|1
1646679620000|2022-03-07 19:00:20|845.66|834.86|845.9|835.1|845.9|835.1|845.66|834.86|2
1646679630000|2022-03-07 19:00:30|845.66|834.86|845.2|834.4|845.66|834.86|845.2|834.4|3
1646679640000|2022-03-07 19:00:40|845.45|834.65|846.4|835.6|846.4|835.6|845.45|834.65|4
1646679650000|2022-03-07 19:00:50|846.53|835.73|847.2|836.4|847.55|836.75|846.53|835.73|6
1646679660000|2022-03-07 19:01:00|847.3|836.5|847.2|836.4|847.3|836.5|847.2|836.4|2
1646679670000|2022-03-07 19:01:10|846.9|836.1|846.9|836.1|846.9|836.1|846.9|836.1|1
1646679680000|2022-03-07 19:01:20|846.85|836.05|846.8|836|846.85|836.05|846.72|835.92|3
1646679690000|2022-03-07 19:01:30|846.53|835.73|846.15|835.35|846.53|835.73|846.15|835.35|2
1646679700000|2022-03-07 19:01:40|846.55|835.75|846.4|835.6|846.55|835.75|846.4|835.6|3
1646679710000|2022-03-07 19:01:50|846.05|835.25|846.05|835.25|846.05|835.25|846.05|835.25|1
1646679720000|2022-03-07 19:02:00|846.19|835.39|845.35|834.55|846.19|835.39|845.35|834.55|4
1646679740000|2022-03-07 19:02:20|844.9|834.1|844.59|833.79|844.9|834.1|844.49|833.69|6
1646679750000|2022-03-07 19:02:30|844.66|833.86|845.02|834.22|845.02|834.22|844.66|833.86|2
1646679760000|2022-03-07 19:02:40|845.44|834.64|845.8|835|845.8|835|845.44|834.64|3
1646679790000|2022-03-07 19:03:10|845.75|834.95|845.85|835.05|845.85|835.05|845.63|834.83|4
1646679810000|2022-03-07 19:03:30|845.9|835.1|844.9|834.1|845.9|835.1|844.9|834.1|2
1646679840000|2022-03-07 19:04:00|845.14|834.34|845.9|835.1|846.4|835.6|845.14|834.34|7
1646679890000|2022-03-07 19:04:50|845.69|834.89|845.39|834.59|845.69|834.89|845.35|834.55|4
1646679900000|2022-03-07 19:05:00|845.35|834.55|845.4|834.6|845.4|834.6|845.35|834.55|2
1646679920000|2022-03-07 19:05:20|845.35|834.55|845.35|834.55|845.35|834.55|845.35|834.55|1
1646679930000|2022-03-07 19:05:30|845.15|834.35|845.15|834.35|845.15|834.35|845.15|834.35|1
1646679940000|2022-03-07 19:05:40|845.24|834.44|845.27|834.47|845.27|834.47|845.24|834.44|2
1646679960000|2022-03-07 19:06:00|845.9|835.1|845.5|834.7|845.9|835.1|845.5|834.7|3
1646679970000|2022-03-07 19:06:10|845.35|834.55|845.38|834.58|845.48|834.68|845.2|834.4|5
1646679980000|2022-03-07 19:06:20|845.53|834.73|845.66|834.86|845.66|834.86|845.53|834.73|2
1646680000000|2022-03-07 19:06:40|845.75|834.95|845.75|834.95|845.75|834.95|845.75|834.95|1
1646680020000|2022-03-07 19:07:00|845.7|834.9|845.66|834.86|845.7|834.9|845.57|834.77|3
1646680040000|2022-03-07 19:07:20|845.15|834.35|845.15|834.35|845.15|834.35|845.15|834.35|1
1646680060000|2022-03-07 19:07:40|845.2|834.4|845.84|835.04|845.84|835.04|845.2|834.4|8
1646680070000|2022-03-07 19:07:50|846.23|835.43|846.2|835.4|846.23|835.43|846.2|835.4|2
1646680080000|2022-03-07 19:08:00|846.7|835.9|846.9|836.1|846.9|836.1|846.7|835.9|2
1646680100000|2022-03-07 19:08:20|846.66|835.86|846.9|836.1|846.9|836.1|846.66|835.86|2
1646680110000|2022-03-07 19:08:30|846.79|835.99|846.9|836.1|846.9|836.1|846.79|835.99|2
1646680210000|2022-03-07 19:10:10|846.91|836.11|847.55|836.75|847.55|836.75|846.91|836.11|5
1646680220000|2022-03-07 19:10:20|847.8|837|847.8|837|847.8|837|847.8|837|1
1646680230000|2022-03-07 19:10:30|847.9|837.1|848.8|838|848.8|838|847.9|837.1|4
1646680240000|2022-03-07 19:10:40|848.4|837.6|848.8|838|848.8|838|848.4|837.6|3
1646680250000|2022-03-07 19:10:50|848.77|837.97|848.4|837.6|848.85|838.05|848.4|837.6|3
1646680260000|2022-03-07 19:11:00|848.49|837.69|848.9|838.1|848.9|838.1|848.49|837.69|2
1646680270000|2022-03-07 19:11:10|848.53|837.73|848.9|838.1|848.9|838.1|848.4|837.6|3
1646680280000|2022-03-07 19:11:20|849.06|838.26|849.5|838.7|849.58|838.78|849.06|838.26|4
1646680290000|2022-03-07 19:11:30|849.67|838.87|849.46|838.66|849.67|838.87|849.1|838.3|5
1646680300000|2022-03-07 19:11:40|849.4|838.6|849.57|838.77|849.57|838.77|849.4|838.6|2
1646680310000|2022-03-07 19:11:50|849.6|838.8|849.7|838.9|849.7|838.9|849.6|838.8|2
1646680320000|2022-03-07 19:12:00|849.67|838.87|849.7|838.9|849.7|838.9|849.67|838.87|2
1646680330000|2022-03-07 19:12:10|849.76|838.96|849.76|838.96|849.76|838.96|849.76|838.96|1
1646680350000|2022-03-07 19:12:30|849.9|839.1|849.9|839.1|849.9|839.1|849.9|839.1|1
1646680370000|2022-03-07 19:12:50|849.95|839.15|849.95|839.15|849.95|839.15|849.95|839.15|1
1646680440000|2022-03-07 19:14:00|849.9|839.1|849.9|839.1|849.9|839.1|849.9|839.1|1
1646680470000|2022-03-07 19:14:30|849.75|838.95|849.75|838.95|849.75|838.95|849.75|838.95|1
1646680500000|2022-03-07 19:15:00|849.55|838.75|849.9|839.1|849.9|839.1|849.55|838.75|2
1646680520000|2022-03-07 19:15:20|849.51|838.71|848.9|838.1|849.51|838.71|848.9|838.1|3
1646680540000|2022-03-07 19:15:40|848.5|837.7|848.4|837.6|848.5|837.7|848.4|837.6|2
1646680550000|2022-03-07 19:15:50|848.58|837.78|848.4|837.6|848.58|837.78|848.4|837.6|2
1646680560000|2022-03-07 19:16:00|848.8|838|847.9|837.1|848.8|838|847.9|837.1|3
1646680580000|2022-03-07 19:16:20|848.07|837.27|848.07|837.27|848.07|837.27|848.07|837.27|1
1646680590000|2022-03-07 19:16:30|848.2|837.4|848.3|837.5|848.3|837.5|847.9|837.1|3
1646680600000|2022-03-07 19:16:40|848.32|837.52|848.9|838.1|848.9|838.1|848.32|837.52|3
1646680680000|2022-03-07 19:18:00|848.4|837.6|848.4|837.6|848.4|837.6|848.4|837.6|1
1646680690000|2022-03-07 19:18:10|847.9|837.1|847.9|837.1|847.9|837.1|847.9|837.1|1
1646680700000|2022-03-07 19:18:20|848.19|837.39|848.64|837.84|848.64|837.84|848.15|837.35|5
1646680710000|2022-03-07 19:18:30|848.8|838|848.8|838|848.8|838|848.8|838|1
1646680730000|2022-03-07 19:18:50|848.51|837.71|848.4|837.6|848.51|837.71|848.4|837.6|2
1646680740000|2022-03-07 19:19:00|848.53|837.73|848.4|837.6|848.7|837.9|848.4|837.6|3
1646680800000|2022-03-07 19:20:00|848.29|837.49|848.51|837.71|848.75|837.95|847.95|837.15|5
1646680810000|2022-03-07 19:20:10|848.01|837.21|847.9|837.1|848.01|837.21|847.9|837.1|2
1646680830000|2022-03-07 19:20:30|848.28|837.48|848.9|838.1|848.9|838.1|848.28|837.48|3
1646680850000|2022-03-07 19:20:50|847.9|837.1|847.9|837.1|847.9|837.1|847.9|837.1|1
1646680860000|2022-03-07 19:21:00|847.77|836.97|846.85|836.05|847.77|836.97|846.85|836.05|5
1646680870000|2022-03-07 19:21:10|846.5|835.7|845.7|834.9|846.5|835.7|845.66|834.86|5
1646680880000|2022-03-07 19:21:20|845.9|835.1|845.28|834.48|845.9|835.1|844.9|834.1|9
1646680890000|2022-03-07 19:21:30|844.9|834.1|845.4|834.6|845.4|834.6|844.9|834.1|4
1646680900000|2022-03-07 19:21:40|845.8|835|845.8|835|845.8|835|845.8|835|1
1646680910000|2022-03-07 19:21:50|845.9|835.1|845.91|835.11|846.5|835.7|845.9|835.1|5
1646680930000|2022-03-07 19:22:10|845.56|834.76|844.9|834.1|845.56|834.76|844.9|834.1|3
1646680940000|2022-03-07 19:22:20|845.41|834.61|845.91|835.11|845.91|835.11|845.41|834.61|2
1646680950000|2022-03-07 19:22:30|846|835.2|846.5|835.7|846.5|835.7|846|835.2|2
1646680960000|2022-03-07 19:22:40|846.85|836.05|847.9|837.1|847.9|837.1|846.85|836.05|5
1646680970000|2022-03-07 19:22:50|847.4|836.6|846.9|836.1|847.4|836.6|846.9|836.1|2
1646680990000|2022-03-07 19:23:10|846.51|835.71|846.51|835.71|846.51|835.71|846.51|835.71|1
1646681000000|2022-03-07 19:23:20|846.01|835.21|846.57|835.77|846.57|835.77|846.01|835.21|3
1646681010000|2022-03-07 19:23:30|846.51|835.71|845.9|835.1|846.51|835.71|845.9|835.1|4
1646681020000|2022-03-07 19:23:40|845.5|834.7|845.8|835|845.8|835|845.49|834.69|6
1646681030000|2022-03-07 19:23:50|845.85|835.05|845.95|835.15|845.95|835.15|845.85|835.05|4
1646681040000|2022-03-07 19:24:00|845.87|835.07|845.9|835.1|845.95|835.15|845.82|835.02|5
1646681050000|2022-03-07 19:24:10|845.96|835.16|845.96|835.16|845.96|835.16|845.96|835.16|1
1646681060000|2022-03-07 19:24:20|845.9|835.1|845.9|835.1|845.96|835.16|845.9|835.1|3
1646681100000|2022-03-07 19:25:00|845.4|834.6|845.4|834.6|845.4|834.6|845.4|834.6|1
1646681110000|2022-03-07 19:25:10|844.9|834.1|844.9|834.1|844.9|834.1|844.9|834.1|1
1646681130000|2022-03-07 19:25:30|844.71|833.91|844.4|833.6|844.73|833.93|844.4|833.6|7
1646681140000|2022-03-07 19:25:40|843.9|833.1|844.02|833.22|844.02|833.22|843.9|833.1|2
1646681150000|2022-03-07 19:25:50|844.03|833.23|844.25|833.45|844.25|833.45|844.03|833.23|2
1646681160000|2022-03-07 19:26:00|844.35|833.55|844.03|833.23|844.35|833.55|844.02|833.22|4
1646681170000|2022-03-07 19:26:10|843.9|833.1|844.25|833.45|844.25|833.45|843.9|833.1|2
1646681180000|2022-03-07 19:26:20|844.3|833.5|844.3|833.5|844.3|833.5|844.3|833.5|1
1646681210000|2022-03-07 19:26:50|843.9|833.1|843.9|833.1|843.9|833.1|843.9|833.1|1
1646681220000|2022-03-07 19:27:00|843.78|832.98|842.96|832.16|843.78|832.98|842.9|832.1|5
1646681230000|2022-03-07 19:27:10|842.9|832.1|843.68|832.88|843.68|832.88|842.9|832.1|8
1646681240000|2022-03-07 19:27:20|843.8|833|843.8|833|843.8|833|843.8|833|1
1646681260000|2022-03-07 19:27:40|843.78|832.98|843.78|832.98|843.78|832.98|843.78|832.98|1
1646681280000|2022-03-07 19:28:00|843.68|832.88|843.36|832.56|843.68|832.88|843.36|832.56|2
1646681300000|2022-03-07 19:28:20|843.48|832.68|843.74|832.94|843.85|833.05|843.48|832.68|3
1646681310000|2022-03-07 19:28:30|843.79|832.99|843.79|832.99|843.79|832.99|843.79|832.99|1
1646681320000|2022-03-07 19:28:40|843.85|833.05|844.38|833.58|844.38|833.58|843.85|833.05|3
1646681330000|2022-03-07 19:28:50|844.66|833.86|844.66|833.86|844.66|833.86|844.66|833.86|1
1646681340000|2022-03-07 19:29:00|844.21|833.41|844.21|833.41|844.21|833.41|844.21|833.41|1
1646681370000|2022-03-07 19:29:30|843.9|833.1|843.9|833.1|843.9|833.1|843.9|833.1|1
1646681390000|2022-03-07 19:29:50|843.85|833.05|843.85|833.05|843.85|833.05|843.85|833.05|1
1646681400000|2022-03-07 19:30:00|843.58|832.78|842.9|832.1|843.7|832.9|842.9|832.1|8
1646681410000|2022-03-07 19:30:10|842.78|831.98|842.3|831.5|842.9|832.1|842.3|831.5|5
1646681420000|2022-03-07 19:30:20|842.16|831.36|840.4|829.6|842.16|831.36|840.4|829.6|8
1646681430000|2022-03-07 19:30:30|840.9|830.1|840.9|830.1|841.12|830.32|840.9|830.1|3
1646681440000|2022-03-07 19:30:40|841.4|830.6|841.75|830.95|841.75|830.95|841.4|830.6|3
1646681450000|2022-03-07 19:30:50|841.4|830.6|841.1|830.3|841.6|830.8|841.1|830.3|7
1646681460000|2022-03-07 19:31:00|840.96|830.16|841.6|830.8|841.6|830.8|840.9|830.1|4
1646681470000|2022-03-07 19:31:10|841.8|831|841.4|830.6|841.8|831|841.4|830.6|2
1646681490000|2022-03-07 19:31:30|840.9|830.1|840.9|830.1|841.1|830.3|840.9|830.1|3
1646681500000|2022-03-07 19:31:40|841.1|830.3|840.95|830.15|841.25|830.45|840.95|830.15|3
1646681510000|2022-03-07 19:31:50|841.3|830.5|841.3|830.5|841.3|830.5|841.3|830.5|1
1646681520000|2022-03-07 19:32:00|840.95|830.15|840.54|829.74|841.3|830.5|840.54|829.74|6
1646681530000|2022-03-07 19:32:10|840.4|829.6|839.9|829.1|840.4|829.6|838.9|828.1|11
1646681540000|2022-03-07 19:32:20|839.85|829.05|839.85|829.05|839.85|829.05|839.85|829.05|1
1646681550000|2022-03-07 19:32:30|839.4|828.6|838.9|828.1|839.55|828.75|838.9|828.1|5
1646681560000|2022-03-07 19:32:40|839.32|828.52|839.8|829|839.8|829|839.32|828.52|3
1646681570000|2022-03-07 19:32:50|839.4|828.6|838.9|828.1|839.4|828.6|838.9|828.1|3
1646681580000|2022-03-07 19:33:00|838.85|828.05|839.09|828.29|839.09|828.29|838.85|828.05|3
1646681590000|2022-03-07 19:33:10|838.8|828|838.8|828|838.8|828|838.8|828|1
1646681600000|2022-03-07 19:33:20|838.7|827.9|834.96|824.16|838.7|827.9|834.96|824.16|18
1646681610000|2022-03-07 19:33:30|834.9|824.1|833.15|822.35|834.9|824.1|833.15|822.35|14
1646681620000|2022-03-07 19:33:40|832.9|822.1|832.24|821.44|832.9|822.1|832.02|821.22|11
1646681630000|2022-03-07 19:33:50|832.77|821.97|833.42|822.62|833.82|823.02|832.45|821.65|14
1646681640000|2022-03-07 19:34:00|833.61|822.81|833.07|822.27|834.5|823.7|832.9|822.1|13
1646681650000|2022-03-07 19:34:10|833.17|822.37|833.9|823.1|834.1|823.3|833.17|822.37|7
1646681660000|2022-03-07 19:34:20|833.62|822.82|832.9|822.1|833.9|823.1|832.65|821.85|9
1646681670000|2022-03-07 19:34:30|832.39|821.59|832.3|821.5|832.43|821.63|832.3|821.5|4
1646681680000|2022-03-07 19:34:40|832.8|822|833.17|822.37|833.86|823.06|832.14|821.34|14
1646681690000|2022-03-07 19:34:50|832.9|822.1|833.28|822.48|833.3|822.5|832.9|822.1|8
1646681700000|2022-03-07 19:35:00|833.17|822.37|833.32|822.52|833.32|822.52|832.95|822.15|6
1646681710000|2022-03-07 19:35:10|833.24|822.44|833.9|823.1|833.99|823.19|833.05|822.25|8
1646681720000|2022-03-07 19:35:20|833.99|823.19|832.53|821.73|833.99|823.19|832.53|821.73|12
1646681730000|2022-03-07 19:35:30|832.52|821.72|831.9|821.1|832.52|821.72|831.78|820.98|4
1646681740000|2022-03-07 19:35:40|831.65|820.85|830.9|820.1|831.65|820.85|830.9|820.1|6
1646681750000|2022-03-07 19:35:50|830.81|820.01|830.8|820|830.9|820.1|830.8|820|7
1646681760000|2022-03-07 19:36:00|830.4|819.6|830.4|819.6|830.7|819.9|830.4|819.6|4
1646681770000|2022-03-07 19:36:10|830.9|820.1|830.9|820.1|831.7|820.9|830.9|820.1|7
1646681780000|2022-03-07 19:36:20|831|820.2|830.9|820.1|831.7|820.9|830.9|820.1|4
1646681790000|2022-03-07 19:36:30|830.85|820.05|830.4|819.6|830.85|820.05|830.4|819.6|3
1646681800000|2022-03-07 19:36:40|829.9|819.1|829.77|818.97|829.9|819.1|829.77|818.97|2
1646681810000|2022-03-07 19:36:50|829.57|818.77|828.25|817.45|829.57|818.77|828.25|817.45|5
1646681820000|2022-03-07 19:37:00|827.9|817.1|827.4|816.6|828.4|817.6|827.4|816.6|8
1646681830000|2022-03-07 19:37:10|826.9|816.1|826.9|816.1|827.4|816.6|826.9|816.1|8
1646681840000|2022-03-07 19:37:20|827.3|816.5|825.95|815.15|827.3|816.5|825.95|815.15|11
1646681850000|2022-03-07 19:37:30|825.9|815.1|825.55|814.75|825.9|815.1|824.9|814.1|6
1646681860000|2022-03-07 19:37:40|825.9|815.1|828.09|817.29|828.37|817.57|825.9|815.1|12
1646681870000|2022-03-07 19:37:50|828.27|817.47|827.41|816.61|828.27|817.47|827.02|816.22|10
1646681880000|2022-03-07 19:38:00|827.9|817.1|830.74|819.94|830.74|819.94|827.9|817.1|10
1646681890000|2022-03-07 19:38:10|830.07|819.27|829.4|818.6|830.6|819.8|829.4|818.6|5
1646681900000|2022-03-07 19:38:20|829.8|819|829.9|819.1|830.25|819.45|829.75|818.95|5
1646681910000|2022-03-07 19:38:30|829.55|818.75|828.84|818.04|829.55|818.75|828.84|818.04|3
1646681920000|2022-03-07 19:38:40|828.69|817.89|828.84|818.04|828.88|818.08|828.34|817.54|11
1646681930000|2022-03-07 19:38:50|828.34|817.54|827.9|817.1|828.59|817.79|827.9|817.1|3
1646681940000|2022-03-07 19:39:00|828.84|818.04|828|817.2|828.84|818.04|828|817.2|3
1646681950000|2022-03-07 19:39:10|827.9|817.1|827.4|816.6|827.9|817.1|827.4|816.6|2
1646681960000|2022-03-07 19:39:20|827.48|816.68|826.19|815.39|827.61|816.81|826.19|815.39|8
1646681970000|2022-03-07 19:39:30|826.3|815.5|826.65|815.85|826.65|815.85|826.3|815.5|2
1646681980000|2022-03-07 19:39:40|826.9|816.1|827.09|816.29|827.09|816.29|826.9|816.1|6
1646681990000|2022-03-07 19:39:50|826.9|816.1|827.46|816.66|827.46|816.66|826.78|815.98|6
1646682000000|2022-03-07 19:40:00|827.53|816.73|826.9|816.1|827.83|817.03|826.9|816.1|9
1646682010000|2022-03-07 19:40:10|826.64|815.84|827.9|817.1|827.9|817.1|826.64|815.84|8
1646682020000|2022-03-07 19:40:20|828.42|817.62|829.3|818.5|829.3|818.5|828.42|817.62|8
1646682030000|2022-03-07 19:40:30|828.9|818.1|828.4|817.6|829.3|818.5|828.4|817.6|7
1646682040000|2022-03-07 19:40:40|828.2|817.4|828.15|817.35|828.2|817.4|828.15|817.35|2
1646682050000|2022-03-07 19:40:50|828.24|817.44|828.55|817.75|828.74|817.94|828.24|817.44|4
1646682060000|2022-03-07 19:41:00|829.26|818.46|828.4|817.6|829.26|818.46|828.05|817.25|8
1646682070000|2022-03-07 19:41:10|827.9|817.1|828.4|817.6|828.4|817.6|827.9|817.1|2
1646682080000|2022-03-07 19:41:20|828.49|817.69|828.32|817.52|828.85|818.05|828.32|817.52|4
1646682090000|2022-03-07 19:41:30|827.9|817.1|827.9|817.1|827.9|817.1|827.9|817.1|1
1646682100000|2022-03-07 19:41:40|827.7|816.9|827|816.2|827.7|816.9|826.9|816.1|6
1646682110000|2022-03-07 19:41:50|827.4|816.6|827.14|816.34|827.4|816.6|826.9|816.1|8
1646682120000|2022-03-07 19:42:00|827.28|816.48|827.04|816.24|827.28|816.48|826.9|816.1|9
1646682130000|2022-03-07 19:42:10|826.9|816.1|827.04|816.24|827.18|816.38|826.9|816.1|3
1646682140000|2022-03-07 19:42:20|827.48|816.68|827.68|816.88|827.8|817|827.48|816.68|4
1646682150000|2022-03-07 19:42:30|827.8|817|827.18|816.38|827.8|817|827.18|816.38|8
1646682160000|2022-03-07 19:42:40|827.17|816.37|827.63|816.83|827.63|816.83|827.17|816.37|3
1646682170000|2022-03-07 19:42:50|827.58|816.78|827.31|816.51|827.58|816.78|827.31|816.51|2
1646682180000|2022-03-07 19:43:00|827.43|816.63|827.41|816.61|827.75|816.95|827.31|816.51|4
1646682190000|2022-03-07 19:43:10|827.45|816.65|827.19|816.39|827.45|816.65|827.19|816.39|6
1646682200000|2022-03-07 19:43:20|827.1|816.3|827.03|816.23|827.2|816.4|827.03|816.23|3
1646682210000|2022-03-07 19:43:30|827.13|816.33|827.03|816.23|827.13|816.33|827.03|816.23|2
1646682230000|2022-03-07 19:43:50|826.9|816.1|826.9|816.1|826.9|816.1|826.81|816.01|3
1646682260000|2022-03-07 19:44:20|826.7|815.9|826.7|815.9|826.7|815.9|826.7|815.9|1
1646682270000|2022-03-07 19:44:30|826.9|816.1|826.75|815.95|826.9|816.1|826.75|815.95|2
1646682280000|2022-03-07 19:44:40|826.4|815.6|826.4|815.6|826.4|815.6|826.4|815.6|1
1646682290000|2022-03-07 19:44:50|826.07|815.27|826.87|816.07|827.02|816.22|826.07|815.27|9
1646682300000|2022-03-07 19:45:00|826.83|816.03|825.85|815.05|826.87|816.07|825.85|815.05|5
1646682310000|2022-03-07 19:45:10|825.63|814.83|826.25|815.45|826.25|815.45|825.63|814.83|9
1646682320000|2022-03-07 19:45:20|826.45|815.65|826.87|816.07|826.87|816.07|826.08|815.28|5
1646682330000|2022-03-07 19:45:30|826.83|816.03|826.83|816.03|826.87|816.07|826.83|816.03|5
1646682340000|2022-03-07 19:45:40|826.9|816.1|827.15|816.35|827.15|816.35|826.83|816.03|4
1646682350000|2022-03-07 19:45:50|826.9|816.1|827.15|816.35|827.15|816.35|826.9|816.1|2
1646682360000|2022-03-07 19:46:00|827.3|816.5|827.8|817|827.8|817|827.3|816.5|2
1646682370000|2022-03-07 19:46:10|827.9|817.1|827.9|817.1|827.9|817.1|827.9|817.1|1
1646682380000|2022-03-07 19:46:20|827.8|817|827.4|816.6|827.8|817|827.4|816.6|2
1646682400000|2022-03-07 19:46:40|826.93|816.13|826.15|815.35|826.93|816.13|826.15|815.35|4
1646682420000|2022-03-07 19:47:00|825.9|815.1|824.9|814.1|825.9|815.1|824.9|814.1|4
1646682430000|2022-03-07 19:47:10|824.85|814.05|824.9|814.1|824.9|814.1|824.85|814.05|2
1646682440000|2022-03-07 19:47:20|824.83|814.03|824.9|814.1|824.9|814.1|824.75|813.95|4
1646682450000|2022-03-07 19:47:30|824.31|813.51|824.65|813.85|824.9|814.1|824.31|813.51|4
1646682460000|2022-03-07 19:47:40|824.81|814.01|824.9|814.1|824.9|814.1|824.81|814.01|2
1646682480000|2022-03-07 19:48:00|825.28|814.48|825.81|815.01|825.85|815.05|825.28|814.48|7
1646682490000|2022-03-07 19:48:10|825.91|815.11|825.95|815.15|826.3|815.5|825.78|814.98|6
1646682500000|2022-03-07 19:48:20|826.3|815.5|826.75|815.95|826.75|815.95|826.3|815.5|2
1646682510000|2022-03-07 19:48:30|826.9|816.1|826.9|816.1|826.9|816.1|826.8|816|3
1646682520000|2022-03-07 19:48:40|826.91|816.11|827.49|816.69|827.97|817.17|826.91|816.11|8
1646682530000|2022-03-07 19:48:50|827.9|817.1|827.4|816.6|827.9|817.1|827.4|816.6|4
1646682540000|2022-03-07 19:49:00|827.75|816.95|827.25|816.45|827.75|816.95|827.25|816.45|2
1646682550000|2022-03-07 19:49:10|826.93|816.13|826.93|816.13|826.93|816.13|826.93|816.13|1
1646682560000|2022-03-07 19:49:20|826.92|816.12|826.4|815.6|826.93|816.13|826.2|815.4|5
1646682570000|2022-03-07 19:49:30|826.65|815.85|826.9|816.1|826.9|816.1|826.62|815.82|3
1646682580000|2022-03-07 19:49:40|827.15|816.35|827.15|816.35|827.15|816.35|827.15|816.35|1
1646682590000|2022-03-07 19:49:50|826.93|816.13|826.93|816.13|826.93|816.13|826.93|816.13|1
1646682600000|2022-03-07 19:50:00|827.15|816.35|827.64|816.84|827.64|816.84|827.15|816.35|3
1646682610000|2022-03-07 19:50:10|827.63|816.83|827.9|817.1|827.9|817.1|827.63|816.83|2
1646682620000|2022-03-07 19:50:20|826.92|816.12|826.9|816.1|826.92|816.12|826.9|816.1|2
1646682630000|2022-03-07 19:50:30|826.4|815.6|825.9|815.1|826.4|815.6|825.9|815.1|2
1646682640000|2022-03-07 19:50:40|825.57|814.77|825.9|815.1|825.9|815.1|825.48|814.68|4
1646682650000|2022-03-07 19:50:50|825.63|814.83|825.63|814.83|825.63|814.83|825.63|814.83|1
1646682660000|2022-03-07 19:51:00|825.9|815.1|825.57|814.77|825.9|815.1|825.17|814.37|6
1646682670000|2022-03-07 19:51:10|824.9|814.1|824.75|813.95|824.9|814.1|824.63|813.83|5
1646682680000|2022-03-07 19:51:20|824.2|813.4|824.2|813.4|824.2|813.4|824.2|813.4|1
1646682690000|2022-03-07 19:51:30|824.15|813.35|821.9|811.1|824.15|813.35|821.9|811.1|10
1646682700000|2022-03-07 19:51:40|822.08|811.28|822.37|811.57|822.37|811.57|822.03|811.23|3
1646682710000|2022-03-07 19:51:50|822.75|811.95|822.75|811.95|822.75|811.95|822.75|811.95|1
1646682720000|2022-03-07 19:52:00|822.85|812.05|823.06|812.26|823.06|812.26|822.85|812.05|2
1646682730000|2022-03-07 19:52:10|822.85|812.05|822.12|811.32|822.85|812.05|821.9|811.1|4
1646682740000|2022-03-07 19:52:20|822.44|811.64|823.7|812.9|823.7|812.9|822.44|811.64|7
1646682750000|2022-03-07 19:52:30|823.9|813.1|823.9|813.1|823.9|813.1|823.9|813.1|1
1646682770000|2022-03-07 19:52:50|822.86|812.06|822.86|812.06|822.86|812.06|822.86|812.06|1
1646682780000|2022-03-07 19:53:00|822.9|812.1|822.9|812.1|822.9|812.1|822.9|812.1|1
1646682790000|2022-03-07 19:53:10|822.86|812.06|823.55|812.75|823.55|812.75|822.86|812.06|3
1646682800000|2022-03-07 19:53:20|823.64|812.84|823.03|812.23|823.64|812.84|823.03|812.23|3
1646682810000|2022-03-07 19:53:30|823.43|812.63|823.59|812.79|823.59|812.79|823.43|812.63|3
1646682820000|2022-03-07 19:53:40|823.8|813|823.45|812.65|823.8|813|823.45|812.65|2
1646682830000|2022-03-07 19:53:50|823.3|812.5|822.66|811.86|823.3|812.5|822.66|811.86|2
1646682840000|2022-03-07 19:54:00|822.36|811.56|822.57|811.77|822.57|811.77|822.36|811.56|3
1646682850000|2022-03-07 19:54:10|822.53|811.73|822.7|811.9|822.7|811.9|822.53|811.73|2
1646682860000|2022-03-07 19:54:20|822.9|812.1|822.9|812.1|823.05|812.25|822.9|812.1|5
1646682870000|2022-03-07 19:54:30|822.61|811.81|822.44|811.64|822.61|811.81|822.44|811.64|2
1646682880000|2022-03-07 19:54:40|822.61|811.81|822.65|811.85|822.65|811.85|822.5|811.7|3
1646682890000|2022-03-07 19:54:50|822.5|811.7|821.9|811.1|822.5|811.7|821.9|811.1|9
1646682900000|2022-03-07 19:55:00|822.28|811.48|823|812.2|823.52|812.72|822.28|811.48|11
1646682910000|2022-03-07 19:55:10|822.9|812.1|822.4|811.6|822.9|812.1|822.4|811.6|4
1646682920000|2022-03-07 19:55:20|822.53|811.73|822.7|811.9|822.7|811.9|822.53|811.73|3
1646682940000|2022-03-07 19:55:40|822.85|812.05|822.85|812.05|822.85|812.05|822.85|812.05|1
1646682950000|2022-03-07 19:55:50|822.95|812.15|822.95|812.15|822.95|812.15|822.95|812.15|1
1646682960000|2022-03-07 19:56:00|823.4|812.6|823.78|812.98|823.85|813.05|823.4|812.6|8
1646682970000|2022-03-07 19:56:10|823.85|813.05|825.68|814.88|825.69|814.89|823.78|812.98|12
1646682980000|2022-03-07 19:56:20|825.9|815.1|825.9|815.1|826.5|815.7|825.9|815.1|7
1646683000000|2022-03-07 19:56:40|825.7|814.9|825.69|814.89|825.7|814.9|825.69|814.89|2
1646683010000|2022-03-07 19:56:50|825.1|814.3|825.25|814.45|825.25|814.45|825.1|814.3|4
1646683020000|2022-03-07 19:57:00|825.9|815.1|825.69|814.89|825.9|815.1|825.69|814.89|3
1646683030000|2022-03-07 19:57:10|825.15|814.35|825.69|814.89|825.85|815.05|825.15|814.35|6
1646683040000|2022-03-07 19:57:20|825.1|814.3|824.9|814.1|825.1|814.3|824.9|814.1|2
1646683050000|2022-03-07 19:57:30|824.5|813.7|824.4|813.6|824.5|813.7|824.4|813.6|2
1646683060000|2022-03-07 19:57:40|823.9|813.1|823.66|812.86|823.9|813.1|823.26|812.46|4
1646683070000|2022-03-07 19:57:50|823.44|812.64|822.3|811.5|823.44|812.64|822.3|811.5|5
1646683080000|2022-03-07 19:58:00|822.4|811.6|822.15|811.35|822.4|811.6|822.15|811.35|2
1646683090000|2022-03-07 19:58:10|821.9|811.1|823.01|812.21|823.01|812.21|821.5|810.7|12
1646683100000|2022-03-07 19:58:20|822.9|812.1|825.73|814.93|825.9|815.1|822.9|812.1|10
1646683110000|2022-03-07 19:58:30|825.65|814.85|824.85|814.05|825.65|814.85|824.85|814.05|6
1646683120000|2022-03-07 19:58:40|824.95|814.15|824.69|813.89|825.14|814.34|824.69|813.89|7
1646683130000|2022-03-07 19:58:50|824.81|814.01|825.9|815.1|826.3|815.5|824.72|813.92|9
1646683140000|2022-03-07 19:59:00|826.3|815.5|826.9|816.1|826.9|816.1|826.3|815.5|3
1646683150000|2022-03-07 19:59:10|826.4|815.6|826.4|815.6|826.9|816.1|826.4|815.6|4
1646683160000|2022-03-07 19:59:20|826.05|815.25|826.1|815.3|826.4|815.6|826.05|815.25|4
1646683170000|2022-03-07 19:59:30|825.8|815|825.4|814.6|825.8|815|825.4|814.6|2
1646683190000|2022-03-07 19:59:50|824.85|814.05|824.85|814.05|824.85|814.05|824.85|814.05|1
1646683200000|2022-03-07 20:00:00|824.4|813.6|823.05|812.25|824.4|813.6|823.05|812.25|7
1646683210000|2022-03-07 20:00:10|822.89|812.09|822.43|811.63|822.89|812.09|822.43|811.63|3
1646683220000|2022-03-07 20:00:20|822.79|811.99|822.88|812.08|822.88|812.08|822.6|811.8|4
1646683230000|2022-03-07 20:00:30|823.22|812.42|823.45|812.65|823.45|812.65|823.22|812.42|3
1646683240000|2022-03-07 20:00:40|823.9|813.1|823.9|813.1|823.9|813.1|823.68|812.88|7
1646683250000|2022-03-07 20:00:50|823.5|812.7|823.15|812.35|823.5|812.7|823.15|812.35|3
1646683260000|2022-03-07 20:01:00|823.55|812.75|823.8|813|823.8|813|823.55|812.75|3
1646683270000|2022-03-07 20:01:10|823.85|813.05|822.54|811.74|823.85|813.05|822.54|811.74|6
1646683280000|2022-03-07 20:01:20|822.89|812.09|822.65|811.85|822.89|812.09|821.9|811.1|7
1646683300000|2022-03-07 20:01:40|822.9|812.1|822.54|811.74|822.9|812.1|822.54|811.74|3
1646683310000|2022-03-07 20:01:50|822.04|811.24|822.04|811.24|822.04|811.24|822.04|811.24|1
1646683320000|2022-03-07 20:02:00|821.95|811.15|821.9|811.1|821.95|811.15|821.9|811.1|2
1646683330000|2022-03-07 20:02:10|821.4|810.6|820.31|809.51|821.4|810.6|820.31|809.51|6
1646683340000|2022-03-07 20:02:20|820.44|809.64|820.25|809.45|820.44|809.64|820.05|809.25|5
1646683350000|2022-03-07 20:02:30|819.9|809.1|819.63|808.83|819.9|809.1|819.63|808.83|2
1646683360000|2022-03-07 20:02:40|819.13|808.33|819.13|808.33|819.13|808.33|819.13|808.33|1
1646683370000|2022-03-07 20:02:50|818.9|808.1|818.9|808.1|818.9|808.1|818.9|808.1|1
1646683380000|2022-03-07 20:03:00|817.9|807.1|817.68|806.88|817.9|807.1|817.68|806.88|2
1646683390000|2022-03-07 20:03:10|817.4|806.6|816.93|806.13|817.65|806.85|816.9|806.1|8
1646683400000|2022-03-07 20:03:20|816.9|806.1|817.4|806.6|817.8|807|816.9|806.1|6
1646683410000|2022-03-07 20:03:30|817.65|806.85|816.9|806.1|817.65|806.85|816.85|806.05|5
1646683420000|2022-03-07 20:03:40|817.28|806.48|817.05|806.25|817.28|806.48|816.9|806.1|3
1646683430000|2022-03-07 20:03:50|816.9|806.1|816.2|805.4|817.28|806.48|816.2|805.4|8
1646683440000|2022-03-07 20:04:00|816.28|805.48|816.9|806.1|817.44|806.64|816.05|805.25|12
1646683450000|2022-03-07 20:04:10|817.07|806.27|816.84|806.04|817.07|806.27|816.84|806.04|3
1646683460000|2022-03-07 20:04:20|816.65|805.85|817.2|806.4|817.2|806.4|816.33|805.53|8
1646683470000|2022-03-07 20:04:30|817.06|806.26|817.63|806.83|817.63|806.83|816.9|806.1|11
1646683480000|2022-03-07 20:04:40|817.9|807.1|817.9|807.1|817.9|807.1|817.9|807.1|1
1646683490000|2022-03-07 20:04:50|818.05|807.25|818.55|807.75|818.55|807.75|817.9|807.1|4
1646683500000|2022-03-07 20:05:00|819|808.2|820.3|809.5|820.3|809.5|819|808.2|6
1646683510000|2022-03-07 20:05:10|820.4|809.6|819.4|808.6|820.7|809.9|819.4|808.6|8
1646683520000|2022-03-07 20:05:20|819.5|808.7|819.51|808.71|819.65|808.85|819.5|808.7|4
1646683530000|2022-03-07 20:05:30|819.01|808.21|819.9|809.1|819.9|809.1|819.01|808.21|3
1646683540000|2022-03-07 20:05:40|820.07|809.27|819.95|809.15|820.07|809.27|819.9|809.1|3
1646683550000|2022-03-07 20:05:50|819.9|809.1|819.51|808.71|819.9|809.1|819.51|808.71|3
1646683560000|2022-03-07 20:06:00|819.01|808.21|819.01|808.21|819.01|808.21|819.01|808.21|1
1646683570000|2022-03-07 20:06:10|818.9|808.1|819.4|808.6|819.4|808.6|818.54|807.74|7
1646683580000|2022-03-07 20:06:20|819.66|808.86|819.9|809.1|819.91|809.11|819.66|808.86|6
1646683590000|2022-03-07 20:06:30|819.75|808.95|818.9|808.1|819.75|808.95|818.9|808.1|4
1646683600000|2022-03-07 20:06:40|819.16|808.36|819.4|808.6|819.4|808.6|818.9|808.1|3
1646683610000|2022-03-07 20:06:50|819.9|809.1|819.9|809.1|819.9|809.1|819.63|808.83|3
1646683620000|2022-03-07 20:07:00|820.03|809.23|819.9|809.1|820.03|809.23|819.9|809.1|2
1646683630000|2022-03-07 20:07:10|819.24|808.44|819.54|808.74|819.54|808.74|819.09|808.29|4
1646683640000|2022-03-07 20:07:20|819.6|808.8|819.61|808.81|819.61|808.81|819.6|808.8|2
1646683660000|2022-03-07 20:07:40|819.73|808.93|820.38|809.58|820.38|809.58|819.73|808.93|6
1646683670000|2022-03-07 20:07:50|820.4|809.6|819.7|808.9|820.4|809.6|819.7|808.9|5
1646683680000|2022-03-07 20:08:00|819.4|808.6|818.9|808.1|819.4|808.6|818.9|808.1|2
1646683690000|2022-03-07 20:08:10|818.5|807.7|819.6|808.8|819.6|808.8|818.5|807.7|10
1646683700000|2022-03-07 20:08:20|819.27|808.47|819.34|808.54|819.34|808.54|819.27|808.47|2
1646683710000|2022-03-07 20:08:30|819.27|808.47|819.07|808.27|819.37|808.57|819.07|808.27|6
1646683720000|2022-03-07 20:08:40|818.97|808.17|819.12|808.32|819.12|808.32|818.97|808.17|3
1646683730000|2022-03-07 20:08:50|819.07|808.27|819.07|808.27|819.07|808.27|819.07|808.27|1
1646683740000|2022-03-07 20:09:00|819.44|808.64|819.47|808.67|819.47|808.67|819.44|808.64|2
1646683750000|2022-03-07 20:09:10|819.9|809.1|819.47|808.67|819.9|809.1|819.28|808.48|5
1646683760000|2022-03-07 20:09:20|819.3|808.5|819.36|808.56|819.36|808.56|819.13|808.33|3
1646683770000|2022-03-07 20:09:30|819.45|808.65|819.94|809.14|819.94|809.14|819.45|808.65|2
1646683780000|2022-03-07 20:09:40|820.34|809.54|820.26|809.46|820.34|809.54|820.2|809.4|3
1646683790000|2022-03-07 20:09:50|820.25|809.45|820.25|809.45|820.25|809.45|820.25|809.45|1
1646683800000|2022-03-07 20:10:00|820.1|809.3|820.9|810.1|820.9|810.1|820.1|809.3|2
1646683810000|2022-03-07 20:10:10|820.79|809.99|820|809.2|820.79|809.99|820|809.2|3
1646683820000|2022-03-07 20:10:20|819.9|809.1|819.9|809.1|819.9|809.1|819.9|809.1|1
1646683840000|2022-03-07 20:10:40|820.4|809.6|819.95|809.15|820.4|809.6|819.95|809.15|3
1646683850000|2022-03-07 20:10:50|819.91|809.11|819.86|809.06|819.91|809.11|819.82|809.02|4
1646683860000|2022-03-07 20:11:00|819.66|808.86|819.82|809.02|819.82|809.02|819.66|808.86|2
1646683870000|2022-03-07 20:11:10|819.9|809.1|820.9|810.1|820.9|810.1|819.9|809.1|5
1646683920000|2022-03-07 20:12:00|821.01|810.21|820.92|810.12|821.01|810.21|820.9|810.1|5
1646683930000|2022-03-07 20:12:10|820.62|809.82|820.9|810.1|820.9|810.1|820.4|809.6|6
1646683940000|2022-03-07 20:12:20|820.1|809.3|820.9|810.1|820.9|810.1|820.1|809.3|5
1646683950000|2022-03-07 20:12:30|821.06|810.26|821.08|810.28|821.55|810.75|821|810.2|10
1646683960000|2022-03-07 20:12:40|820.98|810.18|820.3|809.5|821.08|810.28|820.3|809.5|6
1646683970000|2022-03-07 20:12:50|820.25|809.45|820.25|809.45|820.25|809.45|820.25|809.45|1
1646683980000|2022-03-07 20:13:00|819.9|809.1|819.53|808.73|819.9|809.1|819.28|808.48|4
1646683990000|2022-03-07 20:13:10|819.4|808.6|819.52|808.72|819.52|808.72|819.4|808.6|2
1646684000000|2022-03-07 20:13:20|819.57|808.77|820.81|810.01|820.81|810.01|819.02|808.22|9
1646684010000|2022-03-07 20:13:30|820.91|810.11|820.91|810.11|820.91|810.11|820.91|810.11|1
1646684030000|2022-03-07 20:13:50|821.17|810.37|821.8|811|821.8|811|821.17|810.37|6
1646684040000|2022-03-07 20:14:00|821.9|811.1|822.68|811.88|822.68|811.88|821.9|811.1|6
1646684050000|2022-03-07 20:14:10|822.9|812.1|822.9|812.1|822.9|812.1|822.9|812.1|1
1646684070000|2022-03-07 20:14:30|822.75|811.95|822.64|811.84|822.75|811.95|822.05|811.25|7
1646684080000|2022-03-07 20:14:40|822.77|811.97|822.9|812.1|822.9|812.1|822.77|811.97|2
1646684090000|2022-03-07 20:14:50|823.02|812.22|823.43|812.63|823.43|812.63|823|812.2|6
1646684100000|2022-03-07 20:15:00|823.15|812.35|823.39|812.59|823.52|812.72|823.02|812.22|4
1646684110000|2022-03-07 20:15:10|823.36|812.56|823.52|812.72|823.52|812.72|823.36|812.56|2
1646684120000|2022-03-07 20:15:20|823.9|813.1|823.52|812.72|823.9|813.1|823.52|812.72|3
1646684130000|2022-03-07 20:15:30|823.85|813.05|823.5|812.7|823.85|813.05|823.5|812.7|2
1646684140000|2022-03-07 20:15:40|823.45|812.65|823.45|812.65|823.45|812.65|823.45|812.65|1
1646684150000|2022-03-07 20:15:50|823.4|812.6|823.96|813.16|823.96|813.16|823.32|812.52|7
1646684160000|2022-03-07 20:16:00|823.95|813.15|823.96|813.16|824.18|813.38|823.95|813.15|3
1646684170000|2022-03-07 20:16:10|823.7|812.9|823.9|813.1|823.9|813.1|823.7|812.9|2
1646684180000|2022-03-07 20:16:20|823.95|813.15|823.95|813.15|823.95|813.15|823.95|813.15|1
1646684190000|2022-03-07 20:16:30|823.9|813.1|823.6|812.8|823.9|813.1|823.6|812.8|2
1646684200000|2022-03-07 20:16:40|823.45|812.65|823.25|812.45|823.45|812.65|823.25|812.45|2
1646684210000|2022-03-07 20:16:50|823.15|812.35|822.9|812.1|823.15|812.35|822.9|812.1|2
1646684220000|2022-03-07 20:17:00|822.78|811.98|822.05|811.25|822.78|811.98|822.05|811.25|3
1646684230000|2022-03-07 20:17:10|821.9|811.1|821.9|811.1|821.9|811.1|821.9|811.1|1
1646684240000|2022-03-07 20:17:20|822.8|812|822.4|811.6|822.8|812|822.4|811.6|4
1646684250000|2022-03-07 20:17:30|822.28|811.48|821.05|810.25|822.28|811.48|821.05|810.25|4
1646684260000|2022-03-07 20:17:40|820.9|810.1|820.9|810.1|820.9|810.1|820.9|810.1|1
1646684280000|2022-03-07 20:18:00|820.99|810.19|821.49|810.69|821.49|810.69|820.9|810.1|5
1646684290000|2022-03-07 20:18:10|821.09|810.29|821.6|810.8|821.79|810.99|821|810.2|6
1646684310000|2022-03-07 20:18:30|821.9|811.1|821.9|811.1|821.9|811.1|821.73|810.93|3
1646684320000|2022-03-07 20:18:40|821.8|811|821.4|810.6|821.8|811|821.3|810.5|4
1646684340000|2022-03-07 20:19:00|821.85|811.05|821.61|810.81|821.85|811.05|821.6|810.8|3
1646684350000|2022-03-07 20:19:10|821.9|811.1|821.9|811.1|821.9|811.1|821.9|811.1|1
1646684360000|2022-03-07 20:19:20|821.56|810.76|821.56|810.76|821.56|810.76|821.56|810.76|1
1646684370000|2022-03-07 20:19:30|821.73|810.93|821.56|810.76|821.73|810.93|821.56|810.76|2
1646684380000|2022-03-07 20:19:40|820.95|810.15|820.95|810.15|820.95|810.15|820.95|810.15|1
1646684410000|2022-03-07 20:20:10|821|810.2|821.9|811.1|821.9|811.1|821|810.2|7
1646684420000|2022-03-07 20:20:20|822.15|811.35|822.8|812|822.8|812|822.15|811.35|2
1646684430000|2022-03-07 20:20:30|822.69|811.89|822.4|811.6|822.69|811.89|822.4|811.6|2
1646684450000|2022-03-07 20:20:50|821.9|811.1|821.9|811.1|821.9|811.1|821.9|811.1|1
1646684460000|2022-03-07 20:21:00|822.05|811.25|822.75|811.95|822.75|811.95|821.9|811.1|7
1646684470000|2022-03-07 20:21:10|822.9|812.1|822.9|812.1|822.9|812.1|822.9|812.1|1
1646684480000|2022-03-07 20:21:20|822.78|811.98|822.85|812.05|822.85|812.05|822.7|811.9|3
1646684490000|2022-03-07 20:21:30|822.99|812.19|823.3|812.5|823.3|812.5|822.9|812.1|5
1646684500000|2022-03-07 20:21:40|823.01|812.21|823.9|813.1|823.9|813.1|823.01|812.21|5
1646684510000|2022-03-07 20:21:50|823.45|812.65|823.45|812.65|823.45|812.65|823.45|812.65|1
1646684530000|2022-03-07 20:22:10|823.1|812.3|823.9|813.1|823.9|813.1|823.1|812.3|2
1646684540000|2022-03-07 20:22:20|823.63|812.83|823.9|813.1|823.9|813.1|823.63|812.83|2
1646684560000|2022-03-07 20:22:40|823.93|813.13|823.9|813.1|823.93|813.13|823.9|813.1|2
1646684570000|2022-03-07 20:22:50|823.93|813.13|824.2|813.4|824.73|813.93|823.9|813.1|8
1646684590000|2022-03-07 20:23:10|823.95|813.15|823.95|813.15|823.95|813.15|823.95|813.15|1
1646684630000|2022-03-07 20:23:50|823.9|813.1|823.9|813.1|823.9|813.1|823.9|813.1|1
1646684660000|2022-03-07 20:24:20|824.4|813.6|824.4|813.6|824.4|813.6|824.4|813.6|1
1646684670000|2022-03-07 20:24:30|824|813.2|823.83|813.03|824|813.2|823.78|812.98|6
1646684680000|2022-03-07 20:24:40|823.9|813.1|823.78|812.98|823.9|813.1|823.65|812.85|6
1646684690000|2022-03-07 20:24:50|823.63|812.83|823.78|812.98|823.78|812.98|823.63|812.83|2
1646684700000|2022-03-07 20:25:00|823.9|813.1|823.9|813.1|823.9|813.1|823.9|813.1|1
1646684710000|2022-03-07 20:25:10|824.57|813.77|824.4|813.6|824.57|813.77|824.32|813.52|4
1646684720000|2022-03-07 20:25:20|824.8|814|824.9|814.1|824.9|814.1|824.65|813.85|6
1646684740000|2022-03-07 20:25:40|825.04|814.24|825.9|815.1|826.43|815.63|825.04|814.24|13
1646684750000|2022-03-07 20:25:50|825.83|815.03|826.05|815.25|826.05|815.25|825.55|814.75|4
1646684760000|2022-03-07 20:26:00|826.16|815.36|826.17|815.37|826.17|815.37|826.16|815.36|2
1646684770000|2022-03-07 20:26:10|826.05|815.25|825.9|815.1|826.05|815.25|825.9|815.1|2
1646684780000|2022-03-07 20:26:20|826.14|815.34|826.14|815.34|826.14|815.34|826.14|815.34|1
1646684790000|2022-03-07 20:26:30|825.95|815.15|826.14|815.34|826.14|815.34|825.6|814.8|5
1646684800000|2022-03-07 20:26:40|826.07|815.27|826.9|816.1|826.9|816.1|826.07|815.27|5
1646684810000|2022-03-07 20:26:50|826.94|816.14|827.51|816.71|827.51|816.71|826.94|816.14|9
1646684820000|2022-03-07 20:27:00|827.9|817.1|828.51|817.71|828.9|818.1|827.9|817.1|8
1646684830000|2022-03-07 20:27:10|828.4|817.6|827.52|816.72|828.4|817.6|827.52|816.72|5
1646684840000|2022-03-07 20:27:20|827.9|817.1|828.8|818|828.8|818|827.8|817|4
1646684850000|2022-03-07 20:27:30|828.9|818.1|829.9|819.1|830.4|819.6|828.65|817.85|11
1646684860000|2022-03-07 20:27:40|829.5|818.7|829.9|819.1|829.9|819.1|829.5|818.7|2
1646684870000|2022-03-07 20:27:50|829.7|818.9|829.9|819.1|830.19|819.39|829.53|818.73|7
1646684880000|2022-03-07 20:28:00|829.85|819.05|829.85|819.05|829.85|819.05|829.85|819.05|1
1646684890000|2022-03-07 20:28:10|829.44|818.64|828.9|818.1|829.44|818.64|828.9|818.1|3
1646684900000|2022-03-07 20:28:20|828.99|818.19|829.43|818.63|829.55|818.75|828.9|818.1|5
1646684910000|2022-03-07 20:28:30|829.55|818.75|828.9|818.1|829.55|818.75|828.9|818.1|3
1646684920000|2022-03-07 20:28:40|828.6|817.8|828.72|817.92|828.72|817.92|828.6|817.8|2
1646684930000|2022-03-07 20:28:50|828.5|817.7|828.9|818.1|828.9|818.1|828.5|817.7|2
1646684940000|2022-03-07 20:29:00|828.5|817.7|828.4|817.6|828.5|817.7|828.4|817.6|2
1646684950000|2022-03-07 20:29:10|828.31|817.51|828.9|818.1|828.9|818.1|828.31|817.51|3
1646684980000|2022-03-07 20:29:40|828.85|818.05|828.5|817.7|828.85|818.05|828.5|817.7|2
1646684990000|2022-03-07 20:29:50|828.15|817.35|828.05|817.25|828.15|817.35|828.05|817.25|2
1646685000000|2022-03-07 20:30:00|827.9|817.1|827.6|816.8|827.9|817.1|827.6|816.8|2
1646685010000|2022-03-07 20:30:10|827.52|816.72|827.9|817.1|828.28|817.48|827.52|816.72|7
1646685020000|2022-03-07 20:30:20|827.8|817|827|816.2|827.8|817|827|816.2|5
1646685040000|2022-03-07 20:30:40|827.02|816.22|827.58|816.78|827.58|816.78|827.02|816.22|3
1646685050000|2022-03-07 20:30:50|827.65|816.85|827.27|816.47|827.65|816.85|827.27|816.47|3
1646685060000|2022-03-07 20:31:00|827.02|816.22|826.9|816.1|827.02|816.22|826.9|816.1|2
1646685070000|2022-03-07 20:31:10|826.4|815.6|825.6|814.8|826.4|815.6|825.6|814.8|6
1646685080000|2022-03-07 20:31:20|825.55|814.75|824.9|814.1|825.55|814.75|824.9|814.1|2
1646685110000|2022-03-07 20:31:50|825.18|814.38|825.55|814.75|825.55|814.75|825.05|814.25|3
1646685120000|2022-03-07 20:32:00|825.45|814.65|825.9|815.1|825.9|815.1|825.3|814.5|6
1646685140000|2022-03-07 20:32:20|825.4|814.6|825.4|814.6|825.4|814.6|825.4|814.6|1
1646685150000|2022-03-07 20:32:30|825.15|814.35|825.22|814.42|825.22|814.42|825.15|814.35|2
1646685160000|2022-03-07 20:32:40|825.6|814.8|825.63|814.83|825.63|814.83|825.55|814.75|3
1646685170000|2022-03-07 20:32:50|825.77|814.97|825.77|814.97|825.77|814.97|825.77|814.97|1
1646685210000|2022-03-07 20:33:30|825.64|814.84|825.64|814.84|825.65|814.85|825.64|814.84|5
1646685220000|2022-03-07 20:33:40|825.65|814.85|825.35|814.55|825.65|814.85|825.3|814.5|4
1646685230000|2022-03-07 20:33:50|824.9|814.1|824.45|813.65|824.9|814.1|824.45|813.65|3
1646685240000|2022-03-07 20:34:00|824|813.2|824.16|813.36|824.16|813.36|824|813.2|2
1646685250000|2022-03-07 20:34:10|824|813.2|824.77|813.97|824.77|813.97|824|813.2|6
1646685270000|2022-03-07 20:34:30|824.78|813.98|824.78|813.98|824.78|813.98|824.78|813.98|1
1646685290000|2022-03-07 20:34:50|824.81|814.01|824.81|814.01|824.81|814.01|824.81|814.01|1
1646685300000|2022-03-07 20:35:00|824.78|813.98|824.78|813.98|824.81|814.01|824.78|813.98|3
1646685310000|2022-03-07 20:35:10|824.72|813.92|824.68|813.88|824.72|813.92|824.62|813.82|4
1646685320000|2022-03-07 20:35:20|824.35|813.55|824.35|813.55|824.35|813.55|824.35|813.55|1
1646685330000|2022-03-07 20:35:30|824.5|813.7|824.3|813.5|824.5|813.7|824.3|813.5|3
1646685340000|2022-03-07 20:35:40|824.62|813.82|824.24|813.44|824.62|813.82|824.24|813.44|3
1646685350000|2022-03-07 20:35:50|824.54|813.74|824.64|813.84|824.74|813.94|824.54|813.74|3
1646685360000|2022-03-07 20:36:00|824|813.2|824|813.2|824|813.2|824|813.2|1
1646685370000|2022-03-07 20:36:10|824.5|813.7|824.6|813.8|824.6|813.8|824.48|813.68|6
1646685380000|2022-03-07 20:36:20|824.48|813.68|824.9|814.1|824.9|814.1|824.3|813.5|4
1646685390000|2022-03-07 20:36:30|824.85|814.05|824.9|814.1|824.9|814.1|824.85|814.05|2
1646685400000|2022-03-07 20:36:40|824.3|813.5|824.45|813.65|824.45|813.65|824.3|813.5|2
1646685410000|2022-03-07 20:36:50|824.92|814.12|824.92|814.12|824.92|814.12|824.92|814.12|1
1646685460000|2022-03-07 20:37:40|824.96|814.16|824.92|814.12|824.96|814.16|824.92|814.12|2
1646685470000|2022-03-07 20:37:50|824.96|814.16|825.05|814.25|825.05|814.25|824.96|814.16|2
1646685480000|2022-03-07 20:38:00|825.31|814.51|824.99|814.19|825.31|814.51|824.99|814.19|6
1646685490000|2022-03-07 20:38:10|824.92|814.12|824.92|814.12|824.92|814.12|824.91|814.11|3
1646685500000|2022-03-07 20:38:20|824|813.2|824|813.2|824|813.2|824|813.2|1
1646685520000|2022-03-07 20:38:40|824.1|813.3|824.45|813.65|824.45|813.65|824.1|813.3|3
1646685530000|2022-03-07 20:38:50|824.36|813.56|824.36|813.56|824.36|813.56|824.36|813.56|1
1646685540000|2022-03-07 20:39:00|824.25|813.45|823.9|813.1|824.25|813.45|823.9|813.1|2
1646685550000|2022-03-07 20:39:10|823.55|812.75|823.56|812.76|823.56|812.76|823.21|812.41|3
1646685570000|2022-03-07 20:39:30|823.9|813.1|824.39|813.59|824.39|813.59|823.9|813.1|4
1646685580000|2022-03-07 20:39:40|824.38|813.58|824.22|813.42|824.39|813.59|824.21|813.41|4
1646685590000|2022-03-07 20:39:50|824.21|813.41|824.11|813.31|824.23|813.43|824.1|813.3|5
1646685600000|2022-03-07 20:40:00|824.8|814|824.8|814|824.8|814|824.8|814|1
1646685610000|2022-03-07 20:40:10|824.65|813.85|824.65|813.85|824.65|813.85|824.65|813.85|1
1646685620000|2022-03-07 20:40:20|824.8|814|825.05|814.25|825.05|814.25|824.8|814|2
1646685630000|2022-03-07 20:40:30|825.36|814.56|825.37|814.57|825.37|814.57|825.36|814.56|8
1646685640000|2022-03-07 20:40:40|825.36|814.56|825.36|814.56|825.37|814.57|825.36|814.56|15
1646685650000|2022-03-07 20:40:50|825.37|814.57|826|815.2|826.61|815.81|825.36|814.56|15
1646685660000|2022-03-07 20:41:00|826.01|815.21|825.35|814.55|826.01|815.21|825.35|814.55|4
1646685670000|2022-03-07 20:41:10|825.25|814.45|825.25|814.45|825.25|814.45|825.25|814.45|1
1646685690000|2022-03-07 20:41:30|825.1|814.3|825.1|814.3|825.1|814.3|825.1|814.3|1
1646685710000|2022-03-07 20:41:50|824.95|814.15|826.56|815.76|826.7|815.9|824.95|814.15|12
1646685720000|2022-03-07 20:42:00|826.21|815.41|826.56|815.76|826.56|815.76|826.21|815.41|2
1646685740000|2022-03-07 20:42:20|826.06|815.26|826.06|815.26|826.06|815.26|826.06|815.26|1
1646685780000|2022-03-07 20:43:00|826.16|815.36|827.64|816.84|827.64|816.84|826.16|815.36|4
1646685790000|2022-03-07 20:43:10|827.95|817.15|828.17|817.37|828.17|817.37|827.95|817.15|2
1646685800000|2022-03-07 20:43:20|828.44|817.64|828.59|817.79|828.59|817.79|828.44|817.64|2
1646685810000|2022-03-07 20:43:30|828.32|817.52|828.59|817.79|828.59|817.79|828.32|817.52|2
1646685840000|2022-03-07 20:44:00|828.75|817.95|828.75|817.95|828.75|817.95|828.65|817.85|3
1646685850000|2022-03-07 20:44:10|828.74|817.94|828.7|817.9|828.74|817.94|828.48|817.68|7
1646685860000|2022-03-07 20:44:20|828.8|818|829.25|818.45|829.35|818.55|828.8|818|4
1646685880000|2022-03-07 20:44:40|828.75|817.95|828.9|818.1|828.9|818.1|828.73|817.93|5
1646685890000|2022-03-07 20:44:50|828.15|817.35|828.15|817.35|828.15|817.35|828.15|817.35|1
1646685900000|2022-03-07 20:45:00|828.05|817.25|826.9|816.1|828.05|817.25|826.9|816.1|5
1646685920000|2022-03-07 20:45:20|826.75|815.95|826.66|815.86|826.75|815.95|826.66|815.86|2
1646685930000|2022-03-07 20:45:30|826|815.2|826|815.2|826|815.2|826|815.2|1
1646685940000|2022-03-07 20:45:40|825.95|815.15|826.53|815.73|826.66|815.86|825.95|815.15|5
1646685950000|2022-03-07 20:45:50|826.66|815.86|826.66|815.86|826.66|815.86|826.53|815.73|3
1646685960000|2022-03-07 20:46:00|826.8|816|826.99|816.19|827.6|816.8|826.8|816|7
1646685970000|2022-03-07 20:46:10|826.9|816.1|827|816.2|827.17|816.37|826.9|816.1|3
1646685980000|2022-03-07 20:46:20|826.85|816.05|826.66|815.86|826.85|816.05|826.66|815.86|2
1646686000000|2022-03-07 20:46:40|826.9|816.1|826.9|816.1|826.9|816.1|826.9|816.1|1
1646686010000|2022-03-07 20:46:50|827.13|816.33|827.7|816.9|827.7|816.9|827.13|816.33|4
1646686020000|2022-03-07 20:47:00|827.57|816.77|826.95|816.15|827.75|816.95|826.95|816.15|6
1646686030000|2022-03-07 20:47:10|826.9|816.1|826.9|816.1|826.9|816.1|826.9|816.1|1
1646686040000|2022-03-07 20:47:20|827.05|816.25|827.65|816.85|827.65|816.85|827.05|816.25|3
1646686060000|2022-03-07 20:47:40|827.9|817.1|827.9|817.1|827.9|817.1|827.9|817.1|1
1646686070000|2022-03-07 20:47:50|827.87|817.07|827.9|817.1|827.9|817.1|827.87|817.07|2
1646686090000|2022-03-07 20:48:10|828.03|817.23|828.7|817.9|828.7|817.9|828.03|817.23|3
1646686100000|2022-03-07 20:48:20|828.66|817.86|828.16|817.36|828.66|817.86|827.95|817.15|7
1646686130000|2022-03-07 20:48:50|828.46|817.66|828.16|817.36|828.46|817.66|828.16|817.36|2
1646686140000|2022-03-07 20:49:00|828.5|817.7|828.13|817.33|828.61|817.81|828.13|817.33|6
1646686170000|2022-03-07 20:49:30|827.9|817.1|827.55|816.75|827.9|817.1|827.55|816.75|2
1646686180000|2022-03-07 20:49:40|827.05|816.25|827.05|816.25|827.05|816.25|827.05|816.25|1
1646686200000|2022-03-07 20:50:00|827|816.2|826.65|815.85|827|816.2|825.9|815.1|11
1646686210000|2022-03-07 20:50:10|826.9|816.1|827.53|816.73|827.53|816.73|826.9|816.1|4
1646686220000|2022-03-07 20:50:20|827.75|816.95|826.99|816.19|827.75|816.95|826.99|816.19|5
1646686230000|2022-03-07 20:50:30|827.09|816.29|826.99|816.19|827.25|816.45|826.99|816.19|8
1646686240000|2022-03-07 20:50:40|826.9|816.1|827.65|816.85|827.65|816.85|826.9|816.1|4
1646686250000|2022-03-07 20:50:50|827.75|816.95|827.6|816.8|827.75|816.95|827.6|816.8|2
1646686290000|2022-03-07 20:51:30|827.7|816.9|827.7|816.9|827.7|816.9|827.7|816.9|1
1646686300000|2022-03-07 20:51:40|827.5|816.7|827.08|816.28|827.5|816.7|827.08|816.28|3
1646686310000|2022-03-07 20:51:50|826.99|816.19|826.88|816.08|826.99|816.19|826.88|816.08|2
1646686320000|2022-03-07 20:52:00|826.83|816.03|826.9|816.1|826.9|816.1|825.95|815.15|5
1646686360000|2022-03-07 20:52:40|826.95|816.15|826.99|816.19|827.09|816.29|826.95|816.15|5
1646686370000|2022-03-07 20:52:50|826.9|816.1|827.35|816.55|827.35|816.55|826.9|816.1|3
1646686380000|2022-03-07 20:53:00|827.34|816.54|826.99|816.19|827.49|816.69|826.99|816.19|7
1646686390000|2022-03-07 20:53:10|826.9|816.1|826.9|816.1|826.9|816.1|826.9|816.1|1
1646686400000|2022-03-07 20:53:20|826.6|815.8|826.51|815.71|826.75|815.95|826.51|815.71|4
1646686410000|2022-03-07 20:53:30|826.21|815.41|826.38|815.58|826.85|816.05|826.21|815.41|7
1646686420000|2022-03-07 20:53:40|826.49|815.69|826.49|815.69|826.49|815.69|826.49|815.69|1
1646686430000|2022-03-07 20:53:50|825.9|815.1|825.9|815.1|825.9|815.1|825.9|815.1|1
1646686440000|2022-03-07 20:54:00|825.78|814.98|825.78|814.98|825.78|814.98|825.78|814.98|1
1646686450000|2022-03-07 20:54:10|825.41|814.61|825.8|815|825.8|815|825.41|814.61|3
1646686460000|2022-03-07 20:54:20|825.67|814.87|825.8|815|825.8|815|825.67|814.87|2
1646686480000|2022-03-07 20:54:40|825.35|814.55|824.94|814.14|825.35|814.55|824.94|814.14|3
1646686490000|2022-03-07 20:54:50|825.05|814.25|825.05|814.25|825.05|814.25|825.05|814.25|1
1646686500000|2022-03-07 20:55:00|825.4|814.6|825.75|814.95|825.75|814.95|825.4|814.6|2
1646686510000|2022-03-07 20:55:10|825.9|815.1|826.58|815.78|826.58|815.78|825.9|815.1|4
1646686520000|2022-03-07 20:55:20|826.45|815.65|825.9|815.1|826.45|815.65|825.9|815.1|2
1646686550000|2022-03-07 20:55:50|825.95|815.15|825.95|815.15|825.95|815.15|825.95|815.15|1
1646686560000|2022-03-07 20:56:00|826.29|815.49|826.28|815.48|826.53|815.73|826.28|815.48|4
1646686570000|2022-03-07 20:56:10|826.15|815.35|826.9|816.1|826.9|816.1|826.15|815.35|5
1646686590000|2022-03-07 20:56:30|826.15|815.35|826.05|815.25|826.15|815.35|826.05|815.25|2
1646686620000|2022-03-07 20:57:00|825.9|815.1|825.9|815.1|825.9|815.1|825.9|815.1|1
1646686630000|2022-03-07 20:57:10|825.95|815.15|825.95|815.15|825.95|815.15|825.95|815.15|1
1646686660000|2022-03-07 20:57:40|826.37|815.57|826.9|816.1|827.25|816.45|826.37|815.57|4
1646686670000|2022-03-07 20:57:50|826.83|816.03|826.33|815.53|826.83|816.03|826.33|815.53|2
1646686680000|2022-03-07 20:58:00|826.62|815.82|826.33|815.53|826.62|815.82|825.95|815.15|8
1646686690000|2022-03-07 20:58:10|826.48|815.68|826.48|815.68|826.48|815.68|826.48|815.68|1
1646686700000|2022-03-07 20:58:20|826.46|815.66|826.17|815.37|826.46|815.66|826.17|815.37|3
1646686710000|2022-03-07 20:58:30|826.01|815.21|825.4|814.6|826.01|815.21|825.4|814.6|4
1646686730000|2022-03-07 20:58:50|824.95|814.15|824.95|814.15|824.95|814.15|824.95|814.15|1
1646686740000|2022-03-07 20:59:00|825.4|814.6|825.4|814.6|825.4|814.6|825.4|814.6|1
1646686760000|2022-03-07 20:59:20|824.95|814.15|824.95|814.15|824.95|814.15|824.84|814.04|3
1646686770000|2022-03-07 20:59:30|824.84|814.04|824.34|813.54|824.84|814.04|824.34|813.54|3
1646686780000|2022-03-07 20:59:40|824.15|813.35|823.1|812.3|824.15|813.35|823.1|812.3|6
1646686790000|2022-03-07 20:59:50|823.4|812.6|823.9|813.1|823.9|813.1|823.4|812.6|3
1646686800000|2022-03-07 21:00:00|824.2|813.4|824.65|813.85|824.7|813.9|824.2|813.4|6
1646686820000|2022-03-07 21:00:20|824.5|813.7|824.5|813.7|824.5|813.7|824.5|813.7|1
1646686830000|2022-03-07 21:00:30|824.4|813.6|824.4|813.6|824.4|813.6|824.4|813.6|1
1646686840000|2022-03-07 21:00:40|824.3|813.5|823.9|813.1|824.3|813.5|823.9|813.1|2
1646686850000|2022-03-07 21:00:50|824.5|813.7|824.3|813.5|824.5|813.7|824.3|813.5|3
1646686860000|2022-03-07 21:01:00|824.36|813.56|823.42|812.62|824.36|813.56|823.42|812.62|7
1646686870000|2022-03-07 21:01:10|823.27|812.47|822.9|812.1|823.27|812.47|822.9|812.1|2
1646686890000|2022-03-07 21:01:30|822.73|811.93|822.15|811.35|822.73|811.93|822.15|811.35|2
1646686900000|2022-03-07 21:01:40|821.9|811.1|821.9|811.1|821.9|811.1|821.9|811.1|1
1646686920000|2022-03-07 21:02:00|822.25|811.45|822.25|811.45|822.25|811.45|822.25|811.45|1
1646686930000|2022-03-07 21:02:10|822.7|811.9|822.7|811.9|822.7|811.9|822.7|811.9|1
1646686960000|2022-03-07 21:02:40|822.9|812.1|823.55|812.75|823.55|812.75|822.9|812.1|2
1646686970000|2022-03-07 21:02:50|823.5|812.7|823.14|812.34|823.59|812.79|823.14|812.34|3
1646686980000|2022-03-07 21:03:00|822.9|812.1|822.9|812.1|822.9|812.1|822.9|812.1|1
1646686990000|2022-03-07 21:03:10|822.85|812.05|822.88|812.08|822.9|812.1|822.85|812.05|3
1646687000000|2022-03-07 21:03:20|822.85|812.05|823.7|812.9|823.7|812.9|822.85|812.05|2
1646687010000|2022-03-07 21:03:30|823.65|812.85|823.65|812.85|823.65|812.85|823.65|812.85|1
1646687020000|2022-03-07 21:03:40|823.75|812.95|823.58|812.78|823.75|812.95|823.58|812.78|2
1646687030000|2022-03-07 21:03:50|823.29|812.49|823.29|812.49|823.29|812.49|823.2|812.4|3
1646687040000|2022-03-07 21:04:00|823.25|812.45|823.29|812.49|823.29|812.49|823.25|812.45|2
1646687050000|2022-03-07 21:04:10|823.11|812.31|823.65|812.85|823.65|812.85|823.11|812.31|2
1646687080000|2022-03-07 21:04:40|823.85|813.05|824.4|813.6|824.4|813.6|823.85|813.05|5
1646687100000|2022-03-07 21:05:00|824.9|814.1|824.3|813.5|824.9|814.1|824.3|813.5|3
1646687110000|2022-03-07 21:05:10|824.19|813.39|823.9|813.1|824.19|813.39|823.9|813.1|3
1646687120000|2022-03-07 21:05:20|823.4|812.6|823.4|812.6|823.4|812.6|823.4|812.6|1
1646687130000|2022-03-07 21:05:30|823.54|812.74|823.72|812.92|823.72|812.92|823.54|812.74|3
1646687140000|2022-03-07 21:05:40|823.77|812.97|823.77|812.97|823.77|812.97|823.77|812.97|1
1646687160000|2022-03-07 21:06:00|823.72|812.92|823.4|812.6|823.72|812.92|823.4|812.6|3
1646687170000|2022-03-07 21:06:10|822.95|812.15|822.95|812.15|822.95|812.15|822.95|812.15|1
1646687190000|2022-03-07 21:06:30|822.9|812.1|822.4|811.6|822.9|812.1|822.4|811.6|2
1646687200000|2022-03-07 21:06:40|821.9|811.1|821.79|810.99|821.9|811.1|821.79|810.99|2
1646687210000|2022-03-07 21:06:50|821.86|811.06|822.15|811.35|822.25|811.45|821.79|810.99|5
1646687220000|2022-03-07 21:07:00|822.65|811.85|822.65|811.85|822.65|811.85|822.65|811.85|1
1646687250000|2022-03-07 21:07:30|822.75|811.95|823.69|812.89|823.69|812.89|822.75|811.95|4
1646687260000|2022-03-07 21:07:40|823.39|812.59|823.13|812.33|823.69|812.89|823.13|812.33|6
1646687270000|2022-03-07 21:07:50|822.9|812.1|823.54|812.74|823.54|812.74|822.9|812.1|5
1646687280000|2022-03-07 21:08:00|823.19|812.39|823.19|812.39|823.19|812.39|823.19|812.39|1
1646687300000|2022-03-07 21:08:20|823.7|812.9|823.7|812.9|823.7|812.9|823.7|812.9|1
1646687320000|2022-03-07 21:08:40|823.75|812.95|823.75|812.95|823.75|812.95|823.75|812.95|1
1646687350000|2022-03-07 21:09:10|823.8|813|823.8|813|823.8|813|823.8|813|1
1646687400000|2022-03-07 21:10:00|823.9|813.1|824.58|813.78|824.58|813.78|823.9|813.1|6
1646687410000|2022-03-07 21:10:10|824.9|814.1|824.9|814.1|824.9|814.1|824.9|814.1|1
1646687420000|2022-03-07 21:10:20|825.08|814.28|825.75|814.95|825.75|814.95|825.08|814.28|3
1646687430000|2022-03-07 21:10:30|825.9|815.1|825.1|814.3|826.9|816.1|825.1|814.3|7
1646687440000|2022-03-07 21:10:40|825.4|814.6|825.4|814.6|825.4|814.6|825.4|814.6|1
1646687450000|2022-03-07 21:10:50|825.9|815.1|826.28|815.48|826.43|815.63|825.9|815.1|3
1646687460000|2022-03-07 21:11:00|825.85|815.05|825.85|815.05|825.85|815.05|825.85|815.05|1
1646687480000|2022-03-07 21:11:20|825.9|815.1|825.9|815.1|825.9|815.1|825.9|815.1|1
1646687530000|2022-03-07 21:12:10|825.98|815.18|826.03|815.23|826.03|815.23|825.98|815.18|2
1646687540000|2022-03-07 21:12:20|826.12|815.32|825.9|815.1|826.12|815.32|825.9|815.1|4
1646687560000|2022-03-07 21:12:40|825.65|814.85|825.4|814.6|825.65|814.85|825.4|814.6|2
1646687570000|2022-03-07 21:12:50|825.9|815.1|825.9|815.1|825.9|815.1|825.9|815.1|1
1646687600000|2022-03-07 21:13:20|826.04|815.24|826.9|816.1|826.9|816.1|825.9|815.1|6
1646687610000|2022-03-07 21:13:30|827.48|816.68|827.17|816.37|827.48|816.68|826.9|816.1|5
1646687620000|2022-03-07 21:13:40|826.9|816.1|827.8|817|827.8|817|826.9|816.1|5
1646687630000|2022-03-07 21:13:50|827.9|817.1|827.9|817.1|827.9|817.1|827.9|817.1|1
1646687650000|2022-03-07 21:14:10|828.06|817.26|828.7|817.9|828.7|817.9|827.9|817.1|4
1646687660000|2022-03-07 21:14:20|828.81|818.01|829.71|818.91|830.9|820.1|828.81|818.01|10
1646687670000|2022-03-07 21:14:30|829.49|818.69|828.1|817.3|829.53|818.73|828.1|817.3|11
1646687680000|2022-03-07 21:14:40|828.4|817.6|828.7|817.9|828.9|818.1|828.4|817.6|8
1646687690000|2022-03-07 21:14:50|828.9|818.1|828.1|817.3|828.9|818.1|828.1|817.3|3
1646687700000|2022-03-07 21:15:00|828.3|817.5|828.3|817.5|828.6|817.8|827.9|817.1|7
1646687710000|2022-03-07 21:15:10|828.4|817.6|828.9|818.1|828.9|818.1|828.4|817.6|2
1646687720000|2022-03-07 21:15:20|829.06|818.26|829.6|818.8|829.8|819|828.9|818.1|6
1646687730000|2022-03-07 21:15:30|829.9|819.1|829.9|819.1|829.9|819.1|829.9|819.1|1
1646687750000|2022-03-07 21:15:50|830.17|819.37|830.26|819.46|830.26|819.46|829.9|819.1|4
1646687760000|2022-03-07 21:16:00|830.76|819.96|830.76|819.96|830.76|819.96|830.55|819.75|5
1646687780000|2022-03-07 21:16:20|830.8|820|831.51|820.71|831.51|820.71|830.8|820|4
1646687790000|2022-03-07 21:16:30|831.9|821.1|831.9|821.1|832.75|821.95|831.9|821.1|6
1646687810000|2022-03-07 21:16:50|831.79|820.99|832.4|821.6|832.6|821.8|831.79|820.99|10
1646687820000|2022-03-07 21:17:00|832.2|821.4|832.28|821.48|832.4|821.6|832.1|821.3|6
1646687830000|2022-03-07 21:17:10|832.4|821.6|831.9|821.1|832.55|821.75|831.9|821.1|8
1646687840000|2022-03-07 21:17:20|832.9|822.1|832.9|822.1|832.9|822.1|832.9|822.1|1
1646687850000|2022-03-07 21:17:30|832.65|821.85|832.9|822.1|832.9|822.1|832.65|821.85|2
1646687860000|2022-03-07 21:17:40|832.75|821.95|832.62|821.82|832.75|821.95|832.27|821.47|4
1646687870000|2022-03-07 21:17:50|832.52|821.72|832.05|821.25|832.52|821.72|832.05|821.25|2
1646687880000|2022-03-07 21:18:00|832.12|821.32|832.12|821.32|832.12|821.32|832|821.2|3
1646687890000|2022-03-07 21:18:10|832.76|821.96|832.9|822.1|832.96|822.16|832.76|821.96|7
1646687900000|2022-03-07 21:18:20|833.28|822.48|834.54|823.74|834.54|823.74|833.28|822.48|7
1646687910000|2022-03-07 21:18:30|834.65|823.85|834.09|823.29|834.65|823.85|834.09|823.29|3
1646687920000|2022-03-07 21:18:40|834.17|823.37|834.75|823.95|834.75|823.95|834.09|823.29|5
1646687930000|2022-03-07 21:18:50|834.9|824.1|835.66|824.86|836.15|825.35|834.9|824.1|5
1646687940000|2022-03-07 21:19:00|835.9|825.1|835.99|825.19|835.99|825.19|835.66|824.86|6
1646687950000|2022-03-07 21:19:10|836.36|825.56|836.51|825.71|836.63|825.83|836.36|825.56|4
1646687960000|2022-03-07 21:19:20|836.9|826.1|836.9|826.1|836.9|826.1|836.9|826.1|1
1646687990000|2022-03-07 21:19:50|836.49|825.69|836.4|825.6|836.49|825.69|836.4|825.6|2
1646688000000|2022-03-07 21:20:00|836.3|825.5|835.9|825.1|836.3|825.5|835.9|825.1|2
1646688010000|2022-03-07 21:20:10|835.86|825.06|835.4|824.6|835.9|825.1|835.4|824.6|9
1646688020000|2022-03-07 21:20:20|835|824.2|834|823.2|835|824.2|834|823.2|3
1646688030000|2022-03-07 21:20:30|834.2|823.4|834|823.2|834.2|823.4|833.9|823.1|4
1646688040000|2022-03-07 21:20:40|833.9|823.1|833.9|823.1|833.99|823.19|833.9|823.1|3
1646688050000|2022-03-07 21:20:50|833.55|822.75|833.9|823.1|833.9|823.1|833.35|822.55|3
1646688060000|2022-03-07 21:21:00|833.77|822.97|833.23|822.43|833.77|822.97|833.05|822.25|4
1646688070000|2022-03-07 21:21:10|833.05|822.25|833.4|822.6|833.4|822.6|833.05|822.25|3
1646688080000|2022-03-07 21:21:20|833.28|822.48|833.4|822.6|833.5|822.7|833.28|822.48|4
1646688100000|2022-03-07 21:21:40|833.9|823.1|833.3|822.5|833.9|823.1|833|822.2|6
1646688110000|2022-03-07 21:21:50|833.5|822.7|833.5|822.7|833.8|823|833.5|822.7|4
1646688120000|2022-03-07 21:22:00|833.4|822.6|832.95|822.15|833.4|822.6|832.95|822.15|2
1646688130000|2022-03-07 21:22:10|832.9|822.1|832.03|821.23|832.9|822.1|831.9|821.1|5
1646688140000|2022-03-07 21:22:20|831.9|821.1|831.9|821.1|832.03|821.23|831.9|821.1|3
1646688160000|2022-03-07 21:22:40|832.4|821.6|833.51|822.71|833.51|822.71|832.4|821.6|7
1646688170000|2022-03-07 21:22:50|833.4|822.6|834.4|823.6|834.4|823.6|833.4|822.6|6
1646688180000|2022-03-07 21:23:00|834.25|823.45|833.9|823.1|834.25|823.45|833.9|823.1|2
1646688190000|2022-03-07 21:23:10|833.4|822.6|833.1|822.3|833.4|822.6|833.1|822.3|3
1646688200000|2022-03-07 21:23:20|832.85|822.05|833.26|822.46|833.26|822.46|832.85|822.05|5
1646688220000|2022-03-07 21:23:40|833.4|822.6|833.9|823.1|833.9|823.1|833.4|822.6|4
1646688230000|2022-03-07 21:23:50|833.45|822.65|833|822.2|833.45|822.65|833|822.2|4
1646688240000|2022-03-07 21:24:00|832.95|822.15|833.28|822.48|833.28|822.48|832.95|822.15|2
1646688250000|2022-03-07 21:24:10|833.3|822.5|833.4|822.6|833.4|822.6|833.3|822.5|2
1646688270000|2022-03-07 21:24:30|833.9|823.1|833.9|823.1|833.9|823.1|833.9|823.1|1
1646688280000|2022-03-07 21:24:40|834.1|823.3|834.39|823.59|834.39|823.59|834.1|823.3|2
1646688290000|2022-03-07 21:24:50|834.14|823.34|834.39|823.59|834.62|823.82|834.14|823.34|3
1646688300000|2022-03-07 21:25:00|834.54|823.74|833.9|823.1|834.54|823.74|833.9|823.1|3
1646688310000|2022-03-07 21:25:10|833.84|823.04|832.9|822.1|833.84|823.04|832.9|822.1|9
1646688320000|2022-03-07 21:25:20|832.49|821.69|832.75|821.95|832.75|821.95|832.4|821.6|3
1646688340000|2022-03-07 21:25:40|832.5|821.7|832.4|821.6|832.5|821.7|832.23|821.43|4
1646688350000|2022-03-07 21:25:50|831.9|821.1|831.7|820.9|831.9|821.1|831.45|820.65|7
1646688360000|2022-03-07 21:26:00|831.4|820.6|830.9|820.1|831.4|820.6|830.9|820.1|2
1646688410000|2022-03-07 21:26:50|830.85|820.05|830.59|819.79|830.85|820.05|830.59|819.79|8
1646688420000|2022-03-07 21:27:00|830.6|819.8|829.9|819.1|830.6|819.8|829.9|819.1|5
1646688440000|2022-03-07 21:27:20|830.02|819.22|830.19|819.39|830.34|819.54|830.02|819.22|3
1646688450000|2022-03-07 21:27:30|830.02|819.22|829.9|819.1|830.02|819.22|829.74|818.94|4
1646688460000|2022-03-07 21:27:40|829.74|818.94|830.09|819.29|830.09|819.29|829.74|818.94|6
1646688470000|2022-03-07 21:27:50|829.99|819.19|830.59|819.79|830.6|819.8|829.99|819.19|5
1646688480000|2022-03-07 21:28:00|830.09|819.29|830.54|819.74|830.59|819.79|830.09|819.29|4
1646688500000|2022-03-07 21:28:20|830.27|819.47|830.08|819.28|830.27|819.47|830.08|819.28|3
1646688530000|2022-03-07 21:28:50|830.6|819.8|831.8|821|831.8|821|830.6|819.8|8
1646688540000|2022-03-07 21:29:00|831.9|821.1|831.9|821.1|831.9|821.1|831.9|821.1|1
1646688550000|2022-03-07 21:29:10|831.79|820.99|831.9|821.1|831.9|821.1|831.76|820.96|6
1646688560000|2022-03-07 21:29:20|831.65|820.85|830.9|820.1|831.65|820.85|830.9|820.1|2
1646688580000|2022-03-07 21:29:40|831.11|820.31|831.02|820.22|831.11|820.31|831.02|820.22|2
1646688590000|2022-03-07 21:29:50|830.9|820.1|830.9|820.1|830.9|820.1|830.9|820.1|1
1646688600000|2022-03-07 21:30:00|830.58|819.78|830.58|819.78|830.58|819.78|830.58|819.78|1
1646688610000|2022-03-07 21:30:10|830.4|819.6|828.9|818.1|830.4|819.6|828.9|818.1|7
1646688620000|2022-03-07 21:30:20|828.7|817.9|828.95|818.15|828.95|818.15|828.7|817.9|4
1646688640000|2022-03-07 21:30:40|828.9|818.1|828.9|818.1|828.9|818.1|828.9|818.1|1
1646688660000|2022-03-07 21:31:00|828.45|817.65|828.4|817.6|828.45|817.65|828.4|817.6|4
1646688670000|2022-03-07 21:31:10|828.2|817.4|827.9|817.1|828.2|817.4|827.9|817.1|3
1646688680000|2022-03-07 21:31:20|827.98|817.18|828.16|817.36|828.16|817.36|827.9|817.1|4
1646688690000|2022-03-07 21:31:30|828.09|817.29|828.09|817.29|828.09|817.29|828.09|817.29|1
1646688710000|2022-03-07 21:31:50|828.54|817.74|828.09|817.29|828.54|817.74|828.09|817.29|4
1646688720000|2022-03-07 21:32:00|827.99|817.19|827.19|816.39|827.99|817.19|827.19|816.39|5
1646688730000|2022-03-07 21:32:10|826.9|816.1|826.9|816.1|827.19|816.39|826.9|816.1|7
1646688740000|2022-03-07 21:32:20|827.04|816.24|827.64|816.84|827.64|816.84|827.04|816.24|4
1646688750000|2022-03-07 21:32:30|827.7|816.9|827.7|816.9|827.7|816.9|827.7|816.9|1
1646688760000|2022-03-07 21:32:40|827.65|816.85|827.65|816.85|827.65|816.85|827.65|816.85|1
1646688770000|2022-03-07 21:32:50|827.48|816.68|827.5|816.7|827.5|816.7|827.48|816.68|2
1646688780000|2022-03-07 21:33:00|827.55|816.75|827.55|816.75|827.55|816.75|827.55|816.75|1
1646688790000|2022-03-07 21:33:10|827.48|816.68|827.33|816.53|827.48|816.68|827.33|816.53|2
1646688810000|2022-03-07 21:33:30|827.32|816.52|828.22|817.42|828.26|817.46|827.2|816.4|9
1646688820000|2022-03-07 21:33:40|828.75|817.95|828.75|817.95|828.75|817.95|828.75|817.95|1
1646688830000|2022-03-07 21:33:50|828.65|817.85|828.65|817.85|828.65|817.85|828.65|817.85|1
1646688840000|2022-03-07 21:34:00|828.75|817.95|828.75|817.95|828.75|817.95|828.75|817.95|1
1646688880000|2022-03-07 21:34:40|828.8|818|828.8|818|828.8|818|828.8|818|1
1646688900000|2022-03-07 21:35:00|828.9|818.1|830.9|820.1|830.9|820.1|828.9|818.1|5
1646688930000|2022-03-07 21:35:30|830.85|820.05|830.98|820.18|830.98|820.18|830.85|820.05|2
1646688940000|2022-03-07 21:35:40|831.03|820.23|831.05|820.25|831.34|820.54|830.9|820.1|6
1646688950000|2022-03-07 21:35:50|830.9|820.1|830.9|820.1|830.9|820.1|830.31|819.51|5
1646688960000|2022-03-07 21:36:00|830.7|819.9|830.8|820|830.8|820|830.7|819.9|2
1646688970000|2022-03-07 21:36:10|830.9|820.1|830.9|820.1|830.9|820.1|830.9|820.1|1
1646688980000|2022-03-07 21:36:20|830.75|819.95|830.85|820.05|830.85|820.05|830.75|819.95|2
1646688990000|2022-03-07 21:36:30|830.9|820.1|830.9|820.1|830.9|820.1|830.9|820.1|1
1646689000000|2022-03-07 21:36:40|830.73|819.93|830.9|820.1|830.9|820.1|830.73|819.93|2
1646689010000|2022-03-07 21:36:50|830.25|819.45|830.69|819.89|830.69|819.89|830.25|819.45|4
1646689020000|2022-03-07 21:37:00|830.34|819.54|830.34|819.54|830.34|819.54|830.05|819.25|4
1646689030000|2022-03-07 21:37:10|830.84|820.04|830.84|820.04|830.84|820.04|830.84|820.04|1
1646689070000|2022-03-07 21:37:50|830|819.2|830|819.2|830|819.2|830|819.2|1
1646689090000|2022-03-07 21:38:10|829.55|818.75|829.38|818.58|829.55|818.75|829.08|818.28|5
1646689100000|2022-03-07 21:38:20|829.65|818.85|829.65|818.85|829.65|818.85|829.65|818.85|1
1646689120000|2022-03-07 21:38:40|829.75|818.95|829.9|819.1|829.9|819.1|829.75|818.95|2
1646689130000|2022-03-07 21:38:50|829.99|819.19|831.3|820.5|831.3|820.5|829.99|819.19|3
1646689140000|2022-03-07 21:39:00|831.7|820.9|830.84|820.04|831.7|820.9|830.84|820.04|5
1646689150000|2022-03-07 21:39:10|830.68|819.88|830.04|819.24|830.84|820.04|830.04|819.24|4
1646689160000|2022-03-07 21:39:20|829.9|819.1|829.9|819.1|829.9|819.1|829.9|819.1|1
1646689190000|2022-03-07 21:39:50|829.75|818.95|829.4|818.6|829.75|818.95|829.15|818.35|6
1646689200000|2022-03-07 21:40:00|829.85|819.05|829.9|819.1|829.9|819.1|829.45|818.65|6
1646689210000|2022-03-07 21:40:10|829.74|818.94|829.9|819.1|829.9|819.1|829.74|818.94|2
1646689220000|2022-03-07 21:40:20|829.5|818.7|828.78|817.98|829.5|818.7|828.77|817.97|5
1646689230000|2022-03-07 21:40:30|828.9|818.1|828.77|817.97|828.9|818.1|828.72|817.92|3
1646689240000|2022-03-07 21:40:40|828.9|818.1|828.9|818.1|829.03|818.23|828.9|818.1|4
1646689270000|2022-03-07 21:41:10|829.03|818.23|829.03|818.23|829.03|818.23|829.03|818.23|1
1646689280000|2022-03-07 21:41:20|828.9|818.1|828.9|818.1|828.9|818.1|828.9|818.1|1
1646689290000|2022-03-07 21:41:30|829.7|818.9|829.7|818.9|829.7|818.9|829.7|818.9|1
1646689300000|2022-03-07 21:41:40|829.57|818.77|829.3|818.5|829.57|818.77|829.3|818.5|8
1646689310000|2022-03-07 21:41:50|829.6|818.8|829.6|818.8|829.6|818.8|829.31|818.51|3
1646689320000|2022-03-07 21:42:00|829.8|819|829.8|819|829.8|819|829.8|819|1
1646689330000|2022-03-07 21:42:10|829.75|818.95|830.05|819.25|830.05|819.25|829.75|818.95|3
1646689340000|2022-03-07 21:42:20|830.3|819.5|830.54|819.74|830.54|819.74|830.3|819.5|5
1646689350000|2022-03-07 21:42:30|830.9|820.1|830.9|820.1|830.9|820.1|830.9|820.1|1
1646689360000|2022-03-07 21:42:40|831.05|820.25|831.24|820.44|831.24|820.44|831.05|820.25|3
1646689370000|2022-03-07 21:42:50|830.9|820.1|830.9|820.1|830.9|820.1|830.9|820.1|1
1646689380000|2022-03-07 21:43:00|830.95|820.15|830.65|819.85|830.95|820.15|830.65|819.85|3
1646689390000|2022-03-07 21:43:10|830.15|819.35|830.15|819.35|830.15|819.35|830.15|819.35|1
1646689400000|2022-03-07 21:43:20|829.9|819.1|829.9|819.1|829.9|819.1|829.9|819.1|1
1646689420000|2022-03-07 21:43:40|829.77|818.97|829.31|818.51|829.77|818.97|829.31|818.51|3
1646689430000|2022-03-07 21:43:50|829.16|818.36|828.9|818.1|829.16|818.36|828.9|818.1|2
1646689450000|2022-03-07 21:44:10|828.95|818.15|828.95|818.15|828.95|818.15|828.95|818.15|1
1646689460000|2022-03-07 21:44:20|829.12|818.32|829.18|818.38|829.45|818.65|829.08|818.28|4
1646689470000|2022-03-07 21:44:30|829.38|818.58|829.9|819.1|829.9|819.1|829.38|818.58|3
1646689510000|2022-03-07 21:45:10|830.04|819.24|830.04|819.24|830.04|819.24|830.04|819.24|1
1646689520000|2022-03-07 21:45:20|829.9|819.1|830.9|820.1|830.9|820.1|829.9|819.1|3
1646689560000|2022-03-07 21:46:00|830.53|819.73|829.42|818.62|830.53|819.73|829.42|818.62|5
1646689570000|2022-03-07 21:46:10|829.2|818.4|829.2|818.4|829.2|818.4|829.2|818.4|1
1646689580000|2022-03-07 21:46:20|828.9|818.1|828.9|818.1|828.9|818.1|828.9|818.1|1
1646689590000|2022-03-07 21:46:30|829.58|818.78|829.75|818.95|829.75|818.95|829.58|818.78|2
1646689600000|2022-03-07 21:46:40|829.9|819.1|829.9|819.1|829.9|819.1|829.9|819.1|1
1646689610000|2022-03-07 21:46:50|829.6|818.8|829.1|818.3|829.6|818.8|829.1|818.3|2
1646689620000|2022-03-07 21:47:00|829.01|818.21|828.9|818.1|829.01|818.21|828.54|817.74|5
1646689630000|2022-03-07 21:47:10|828.35|817.55|828|817.2|828.35|817.55|828|817.2|2
1646689640000|2022-03-07 21:47:20|828.11|817.31|828.17|817.37|828.51|817.71|828.05|817.25|6
1646689650000|2022-03-07 21:47:30|828.52|817.72|828.52|817.72|828.52|817.72|828.52|817.72|1
1646689660000|2022-03-07 21:47:40|828.9|818.1|829.28|818.48|829.4|818.6|828.9|818.1|3
1646689670000|2022-03-07 21:47:50|828.9|818.1|829.9|819.1|830.06|819.26|828.9|818.1|7
1646689680000|2022-03-07 21:48:00|830.25|819.45|830.4|819.6|830.75|819.95|829.9|819.1|7
1646689690000|2022-03-07 21:48:10|829.9|819.1|829.9|819.1|829.9|819.1|829.9|819.1|1
1646689700000|2022-03-07 21:48:20|829.77|818.97|829.9|819.1|829.9|819.1|829.6|818.8|3
1646689710000|2022-03-07 21:48:30|829.53|818.73|829.9|819.1|829.9|819.1|829.53|818.73|3
1646689770000|2022-03-07 21:49:30|830|819.2|830.7|819.9|830.7|819.9|830|819.2|2
1646689780000|2022-03-07 21:49:40|830.9|820.1|830.9|820.1|830.9|820.1|830.9|820.1|1
1646689800000|2022-03-07 21:50:00|831.1|820.3|831.4|820.6|831.4|820.6|830.9|820.1|9
1646689810000|2022-03-07 21:50:10|831.3|820.5|832.15|821.35|832.4|821.6|831.06|820.26|13
1646689830000|2022-03-07 21:50:30|831.9|821.1|831.9|821.1|831.9|821.1|831.9|821.1|1
1646689840000|2022-03-07 21:50:40|831.5|820.7|831.16|820.36|831.5|820.7|831.16|820.36|2
1646689850000|2022-03-07 21:50:50|831.06|820.26|831.06|820.26|831.06|820.26|831.06|820.26|1
1646689900000|2022-03-07 21:51:40|831.17|820.37|831.17|820.37|831.17|820.37|831.17|820.37|1
1646689910000|2022-03-07 21:51:50|831.4|820.6|831.4|820.6|831.4|820.6|831.4|820.6|1
1646689920000|2022-03-07 21:52:00|831.58|820.78|831.41|820.61|831.58|820.78|831.41|820.61|2
1646689930000|2022-03-07 21:52:10|831.58|820.78|831.06|820.26|831.58|820.78|831.06|820.26|3
1646689940000|2022-03-07 21:52:20|831.21|820.41|831.38|820.58|831.65|820.85|831.21|820.41|5
1646689950000|2022-03-07 21:52:30|831.31|820.51|831.31|820.51|831.47|820.67|831.31|820.51|3
1646689960000|2022-03-07 21:52:40|830.9|820.1|830.9|820.1|830.9|820.1|830.9|820.1|1
1646689970000|2022-03-07 21:52:50|831.4|820.6|831.87|821.07|831.87|821.07|831.4|820.6|2
1646689980000|2022-03-07 21:53:00|831.82|821.02|831.82|821.02|831.82|821.02|831.82|821.02|1
1646690000000|2022-03-07 21:53:20|831.62|820.82|831.62|820.82|831.62|820.82|831.62|820.82|1
1646690010000|2022-03-07 21:53:30|831.67|820.87|831.62|820.82|831.67|820.87|831.62|820.82|2
1646690020000|2022-03-07 21:53:40|831.25|820.45|831.25|820.45|831.25|820.45|831.25|820.45|1
1646690030000|2022-03-07 21:53:50|831.15|820.35|831.15|820.35|831.15|820.35|831.15|820.35|1
1646690050000|2022-03-07 21:54:10|831.33|820.53|831.33|820.53|831.33|820.53|831.33|820.53|1
1646690080000|2022-03-07 21:54:40|831.6|820.8|831.6|820.8|831.6|820.8|831.6|820.8|1
1646690090000|2022-03-07 21:54:50|831.53|820.73|831.35|820.55|831.53|820.73|831.35|820.55|2
1646690100000|2022-03-07 21:55:00|831.53|820.73|831.4|820.6|831.53|820.73|831.4|820.6|2
1646690130000|2022-03-07 21:55:30|830.9|820.1|830.9|820.1|830.9|820.1|830.78|819.98|3
1646690150000|2022-03-07 21:55:50|830.71|819.91|830.54|819.74|830.71|819.91|830.34|819.54|3
1646690160000|2022-03-07 21:56:00|830.8|820|830.4|819.6|830.8|820|830.4|819.6|4
1646690170000|2022-03-07 21:56:10|829.9|819.1|829.9|819.1|829.9|819.1|829.72|818.92|3
1646690190000|2022-03-07 21:56:30|829.54|818.74|829.54|818.74|829.54|818.74|829.54|818.74|1
1646690200000|2022-03-07 21:56:40|829.4|818.6|829.4|818.6|829.4|818.6|829.4|818.6|1
1646690210000|2022-03-07 21:56:50|828.9|818.1|828.9|818.1|828.9|818.1|828.9|818.1|1
1646690230000|2022-03-07 21:57:10|829.4|818.6|829.4|818.6|829.4|818.6|829.4|818.6|1
1646690260000|2022-03-07 21:57:40|829.59|818.79|829.4|818.6|829.59|818.79|829.4|818.6|2
1646690280000|2022-03-07 21:58:00|828.9|818.1|828.9|818.1|829.05|818.25|828.9|818.1|3
1646690290000|2022-03-07 21:58:10|829|818.2|829|818.2|829|818.2|829|818.2|1
1646690300000|2022-03-07 21:58:20|828.9|818.1|828.9|818.1|828.9|818.1|828.9|818.1|1
1646690310000|2022-03-07 21:58:30|829.3|818.5|829.8|819|829.8|819|829.3|818.5|3
1646690330000|2022-03-07 21:58:50|829.7|818.9|829.7|818.9|829.7|818.9|829.7|818.9|1
1646690340000|2022-03-07 21:59:00|829.3|818.5|829.3|818.5|829.3|818.5|829.3|818.5|1
1646690360000|2022-03-07 21:59:20|829.75|818.95|829.9|819.1|829.9|819.1|829.57|818.77|3
1646690370000|2022-03-07 21:59:30|829.89|819.09|829.89|819.09|829.89|819.09|829.89|819.09|1
1646690380000|2022-03-07 21:59:40|829.88|819.08|829.1|818.3|829.88|819.08|829.1|818.3|8
1646690390000|2022-03-07 21:59:50|828.97|818.17|829.31|818.51|829.31|818.51|828.97|818.17|4
1646690400000|2022-03-07 22:00:00|829.35|818.55|829.17|818.37|829.92|819.12|829.17|818.37|11
1646690410000|2022-03-07 22:00:10|829.26|818.46|829.09|818.29|829.34|818.54|829.08|818.28|9
1646690420000|2022-03-07 22:00:20|829.1|818.3|829.68|818.88|829.68|818.88|829.1|818.3|6
1646690430000|2022-03-07 22:00:30|829.86|819.06|829.5|818.7|829.86|819.06|829.24|818.44|6
1646690440000|2022-03-07 22:00:40|829.82|819.02|829.82|819.02|829.84|819.04|829.73|818.93|8
1646690460000|2022-03-07 22:01:00|829.9|819.1|830.7|819.9|830.7|819.9|829.89|819.09|11
1646690470000|2022-03-07 22:01:10|830.65|819.85|830.07|819.27|830.89|820.09|830.07|819.27|8
1646690480000|2022-03-07 22:01:20|830.11|819.31|830.8|820|830.8|820|830.11|819.31|5
1646690490000|2022-03-07 22:01:30|830.88|820.08|830.88|820.08|830.9|820.1|830.88|820.08|3
1646690500000|2022-03-07 22:01:40|830.89|820.09|830.9|820.1|830.9|820.1|830.89|820.09|2
1646690520000|2022-03-07 22:02:00|830.91|820.11|831.83|821.03|831.83|821.03|830.91|820.11|10
1646690530000|2022-03-07 22:02:10|831.84|821.04|832.32|821.52|832.74|821.94|831.84|821.04|6
1646690540000|2022-03-07 22:02:20|832.08|821.28|832.86|822.06|832.86|822.06|832.05|821.25|12
1646690550000|2022-03-07 22:02:30|832.85|822.05|833.91|823.11|833.91|823.11|832.85|822.05|9
1646690560000|2022-03-07 22:02:40|834.1|823.3|834.3|823.5|834.35|823.55|834.1|823.3|4
1646690570000|2022-03-07 22:02:50|834.33|823.53|834.09|823.29|834.33|823.53|834.09|823.29|2
1646690580000|2022-03-07 22:03:00|833.93|823.13|833.93|823.13|833.93|823.13|833.93|823.13|1
1646690590000|2022-03-07 22:03:10|834.09|823.29|833.91|823.11|834.09|823.29|833.91|823.11|3
1646690610000|2022-03-07 22:03:30|834.02|823.22|835.55|824.75|835.55|824.75|834.02|823.22|9
1646690620000|2022-03-07 22:03:40|835.59|824.79|835.34|824.54|835.85|825.05|835.34|824.54|14
1646690630000|2022-03-07 22:03:50|835.39|824.59|835.87|825.07|835.87|825.07|835.34|824.54|12
1646690640000|2022-03-07 22:04:00|835.88|825.08|835.28|824.48|835.88|825.08|835.28|824.48|5
1646690660000|2022-03-07 22:04:20|835.1|824.3|835.1|824.3|835.1|824.3|835.1|824.3|1
1646690670000|2022-03-07 22:04:30|835.05|824.25|834.68|823.88|835.16|824.36|834.67|823.87|7
1646690680000|2022-03-07 22:04:40|834.91|824.11|834.99|824.19|834.99|824.19|834.77|823.97|5
1646690700000|2022-03-07 22:05:00|835.01|824.21|835.01|824.21|835.01|824.21|835.01|824.21|1
1646690710000|2022-03-07 22:05:10|834.94|824.14|834.35|823.55|835.01|824.21|834.35|823.55|6
1646690730000|2022-03-07 22:05:30|834.44|823.64|834.85|824.05|834.87|824.07|834.44|823.64|6
1646690740000|2022-03-07 22:05:40|834.75|823.95|834.15|823.35|834.75|823.95|834.15|823.35|5
1646690750000|2022-03-07 22:05:50|834.23|823.43|835.05|824.25|835.05|824.25|834.23|823.43|9
1646690760000|2022-03-07 22:06:00|835.32|824.52|836.63|825.83|836.63|825.83|835.32|824.52|11
1646690770000|2022-03-07 22:06:10|836.5|825.7|836.08|825.28|836.5|825.7|836.05|825.25|8
1646690780000|2022-03-07 22:06:20|835.94|825.14|835.76|824.96|835.94|825.14|835.12|824.32|9
1646690790000|2022-03-07 22:06:30|835.56|824.76|835|824.2|835.56|824.76|834.99|824.19|6
1646690800000|2022-03-07 22:06:40|834.82|824.02|834.91|824.11|834.91|824.11|834.82|824.02|2
1646690810000|2022-03-07 22:06:50|834.92|824.12|835.53|824.73|835.53|824.73|834.92|824.12|7
1646690820000|2022-03-07 22:07:00|835.84|825.04|835.88|825.08|835.88|825.08|835.82|825.02|4
1646690840000|2022-03-07 22:07:20|835.89|825.09|835.88|825.08|835.89|825.09|835.88|825.08|2
1646690850000|2022-03-07 22:07:30|835.84|825.04|835.89|825.09|835.89|825.09|835.84|825.04|2
1646690860000|2022-03-07 22:07:40|835.84|825.04|835.89|825.09|835.89|825.09|835.84|825.04|3
1646690880000|2022-03-07 22:08:00|835.9|825.1|836.4|825.6|836.4|825.6|835.9|825.1|6
1646690890000|2022-03-07 22:08:10|836.66|825.86|836.96|826.16|837.48|826.68|836.66|825.86|15
1646690900000|2022-03-07 22:08:20|836.88|826.08|836.49|825.69|836.88|826.08|836.31|825.51|9
1646690910000|2022-03-07 22:08:30|836.37|825.57|836.89|826.09|836.89|826.09|836.37|825.57|3
1646690920000|2022-03-07 22:08:40|836.9|826.1|836.46|825.66|836.9|826.1|836.33|825.53|7
1646690930000|2022-03-07 22:08:50|836.82|826.02|837.73|826.93|837.73|826.93|836.37|825.57|10
1646690940000|2022-03-07 22:09:00|837.62|826.82|837.55|826.75|837.62|826.82|837.35|826.55|6
1646690950000|2022-03-07 22:09:10|837.53|826.73|837.81|827.01|837.81|827.01|837.53|826.73|3
1646690960000|2022-03-07 22:09:20|837.79|826.99|837.78|826.98|837.79|826.99|837.41|826.61|6
1646690970000|2022-03-07 22:09:30|837.77|826.97|837.35|826.55|837.77|826.97|837.35|826.55|5
1646690980000|2022-03-07 22:09:40|837.3|826.5|837.3|826.5|837.3|826.5|837.3|826.5|1
1646690990000|2022-03-07 22:09:50|837.28|826.48|837.41|826.61|837.41|826.61|837.28|826.48|3
1646691000000|2022-03-07 22:10:00|837.35|826.55|837.35|826.55|837.35|826.55|837.15|826.35|4
1646691010000|2022-03-07 22:10:10|837.4|826.6|837.37|826.57|837.4|826.6|837.35|826.55|6
1646691020000|2022-03-07 22:10:20|837.35|826.55|837.2|826.4|837.35|826.55|837.15|826.35|5
1646691030000|2022-03-07 22:10:30|837.25|826.45|837.25|826.45|837.25|826.45|837.25|826.45|1
1646691050000|2022-03-07 22:10:50|837.2|826.4|837.2|826.4|837.2|826.4|837.2|826.4|1
1646691070000|2022-03-07 22:11:10|837.4|826.6|837.4|826.6|837.4|826.6|837.4|826.6|1
1646691100000|2022-03-07 22:11:40|837.3|826.5|836.95|826.15|837.3|826.5|836.95|826.15|2
1646691120000|2022-03-07 22:12:00|837.45|826.65|837.89|827.09|837.89|827.09|837.14|826.34|3
1646691130000|2022-03-07 22:12:10|837.88|827.08|837.88|827.08|837.88|827.08|837.88|827.08|1
1646691150000|2022-03-07 22:12:30|837.59|826.79|837.5|826.7|837.59|826.79|837.31|826.51|3
1646691160000|2022-03-07 22:12:40|837.11|826.31|837.11|826.31|837.11|826.31|837.11|826.31|1
1646691180000|2022-03-07 22:13:00|837.4|826.6|837.23|826.43|837.4|826.6|837.11|826.31|6
1646691190000|2022-03-07 22:13:10|837.35|826.55|837.35|826.55|837.35|826.55|837.35|826.55|1
1646691200000|2022-03-07 22:13:20|837.78|826.98|838.74|827.94|838.74|827.94|837.78|826.98|4
1646691220000|2022-03-07 22:13:40|838.15|827.35|838.24|827.44|838.24|827.44|838.15|827.35|2
1646691240000|2022-03-07 22:14:00|838.74|827.94|838.78|827.98|838.78|827.98|838.74|827.94|2
1646691250000|2022-03-07 22:14:10|838.7|827.9|838.78|827.98|838.78|827.98|838.7|827.9|2
1646691260000|2022-03-07 22:14:20|838.55|827.75|838.68|827.88|838.68|827.88|838.55|827.75|2
1646691270000|2022-03-07 22:14:30|838.78|827.98|838.52|827.72|838.78|827.98|838.52|827.72|4
1646691280000|2022-03-07 22:14:40|838.51|827.71|838.51|827.71|838.51|827.71|838.51|827.71|1
1646691290000|2022-03-07 22:14:50|838.67|827.87|838.15|827.35|838.67|827.87|838.15|827.35|4
1646691300000|2022-03-07 22:15:00|838.05|827.25|838.05|827.25|838.05|827.25|838.05|827.25|1
1646691310000|2022-03-07 22:15:10|838.1|827.3|838.29|827.49|838.55|827.75|838.1|827.3|4
1646691320000|2022-03-07 22:15:20|838.48|827.68|838.67|827.87|838.67|827.87|838.48|827.68|4
1646691330000|2022-03-07 22:15:30|838.45|827.65|838.45|827.65|838.45|827.65|838.45|827.65|1
1646691340000|2022-03-07 22:15:40|838.67|827.87|838.78|827.98|838.78|827.98|838.67|827.87|2
1646691350000|2022-03-07 22:15:50|838.85|828.05|839.63|828.83|839.9|829.1|838.85|828.05|8
1646691360000|2022-03-07 22:16:00|839.75|828.95|839.54|828.74|839.75|828.95|839.54|828.74|2
1646691370000|2022-03-07 22:16:10|838.9|828.1|838.9|828.1|838.9|828.1|838.9|828.1|1
1646691380000|2022-03-07 22:16:20|839.04|828.24|839.04|828.24|839.04|828.24|839.04|828.24|1
1646691390000|2022-03-07 22:16:30|838.54|827.74|838.54|827.74|838.54|827.74|838.54|827.74|1
1646691410000|2022-03-07 22:16:50|838.15|827.35|838.15|827.35|838.15|827.35|838.15|827.35|1
1646691420000|2022-03-07 22:17:00|837.9|827.1|838.05|827.25|838.05|827.25|837.9|827.1|2
1646691430000|2022-03-07 22:17:10|837.9|827.1|837.9|827.1|837.9|827.1|837.9|827.1|1
1646691440000|2022-03-07 22:17:20|837.4|826.6|836.9|826.1|837.4|826.6|836.9|826.1|2
1646691450000|2022-03-07 22:17:30|837.01|826.21|837.05|826.25|837.05|826.25|837.01|826.21|2
1646691470000|2022-03-07 22:17:50|836.9|826.1|836.9|826.1|836.9|826.1|836.9|826.1|1
1646691500000|2022-03-07 22:18:20|837.05|826.25|837.54|826.74|837.54|826.74|837.04|826.24|5
1646691510000|2022-03-07 22:18:30|837.82|827.02|837.9|827.1|837.9|827.1|837.82|827.02|2
1646691520000|2022-03-07 22:18:40|837.82|827.02|837.15|826.35|837.82|827.02|837.15|826.35|2
1646691530000|2022-03-07 22:18:50|837.05|826.25|837.05|826.25|837.05|826.25|837.05|826.25|1
1646691540000|2022-03-07 22:19:00|837.1|826.3|837.1|826.3|837.1|826.3|837.1|826.3|1
1646691560000|2022-03-07 22:19:20|837.32|826.52|837.82|827.02|837.85|827.05|837.32|826.52|5
1646691570000|2022-03-07 22:19:30|837.85|827.05|837.4|826.6|837.85|827.05|837.4|826.6|3
1646691600000|2022-03-07 22:20:00|837.8|827|837.8|827|837.8|827|837.8|827|1
1646691610000|2022-03-07 22:20:10|837.9|827.1|837.9|827.1|837.9|827.1|837.9|827.1|1
1646691620000|2022-03-07 22:20:20|837.85|827.05|837.85|827.05|837.85|827.05|837.85|827.05|1
1646691640000|2022-03-07 22:20:40|837.72|826.92|837.72|826.92|837.72|826.92|837.72|826.92|1
1646691660000|2022-03-07 22:21:00|837.15|826.35|837.22|826.42|837.22|826.42|837.15|826.35|2
1646691670000|2022-03-07 22:21:10|837.15|826.35|837.15|826.35|837.15|826.35|837.15|826.35|1
1646691680000|2022-03-07 22:21:20|837.22|826.42|837.72|826.92|837.72|826.92|837.22|826.42|2
1646691700000|2022-03-07 22:21:40|837.86|827.06|837.86|827.06|837.86|827.06|837.86|827.06|1
1646691720000|2022-03-07 22:22:00|837.9|827.1|837.9|827.1|837.9|827.1|837.9|827.1|1
1646691740000|2022-03-07 22:22:20|837.87|827.07|837.15|826.35|837.87|827.07|837.15|826.35|3
1646691750000|2022-03-07 22:22:30|836.9|826.1|836.9|826.1|836.9|826.1|836.9|826.1|1
1646691770000|2022-03-07 22:22:50|836.64|825.84|836.75|825.95|836.75|825.95|836.64|825.84|2
1646691780000|2022-03-07 22:23:00|836.9|826.1|836.9|826.1|836.9|826.1|836.9|826.1|1
1646691810000|2022-03-07 22:23:30|837.03|826.23|837.8|827|837.8|827|836.9|826.1|4
1646691820000|2022-03-07 22:23:40|837.9|827.1|837.9|827.1|837.9|827.1|837.9|827.1|1
1646691830000|2022-03-07 22:23:50|837.68|826.88|837.68|826.88|837.68|826.88|837.68|826.88|1
1646691840000|2022-03-07 22:24:00|837.65|826.85|837.62|826.82|837.65|826.85|837.62|826.82|2
1646691870000|2022-03-07 22:24:30|837.9|827.1|837.9|827.1|837.9|827.1|837.9|827.1|1
1646691880000|2022-03-07 22:24:40|838.04|827.24|838.04|827.24|838.04|827.24|838.04|827.24|1
1646691900000|2022-03-07 22:25:00|838.3|827.5|838.09|827.29|838.3|827.5|838.09|827.29|2
1646691910000|2022-03-07 22:25:10|838.04|827.24|838.04|827.24|838.04|827.24|838.04|827.24|1
1646691930000|2022-03-07 22:25:30|838.2|827.4|838.6|827.8|838.6|827.8|838.04|827.24|4
1646691940000|2022-03-07 22:25:40|838.9|828.1|839.09|828.29|839.09|828.29|838.9|828.1|4
1646691950000|2022-03-07 22:25:50|839|828.2|839.4|828.6|839.4|828.6|839|828.2|2
1646691960000|2022-03-07 22:26:00|839.9|829.1|839.9|829.1|839.9|829.1|839.9|829.1|1
1646691980000|2022-03-07 22:26:20|839.4|828.6|839.4|828.6|839.76|828.96|839.4|828.6|3
1646691990000|2022-03-07 22:26:30|839.65|828.85|839.4|828.6|839.65|828.85|839.33|828.53|3
1646692020000|2022-03-07 22:27:00|839.75|828.95|839.75|828.95|839.75|828.95|839.75|828.95|1
1646692030000|2022-03-07 22:27:10|839.91|829.11|839.91|829.11|839.91|829.11|839.91|829.11|1
1646692040000|2022-03-07 22:27:20|839.9|829.1|839.9|829.1|839.9|829.1|839.9|829.1|1
1646692060000|2022-03-07 22:27:40|840.03|829.23|840.03|829.23|840.03|829.23|840.03|829.23|1
1646692070000|2022-03-07 22:27:50|839.9|829.1|839.9|829.1|839.9|829.1|839.9|829.1|1
1646692080000|2022-03-07 22:28:00|840.4|829.6|840.4|829.6|840.4|829.6|840.4|829.6|1
1646692130000|2022-03-07 22:28:50|839.9|829.1|839.9|829.1|839.9|829.1|839.9|829.1|1
1646692140000|2022-03-07 22:29:00|840.2|829.4|840.2|829.4|840.2|829.4|840.2|829.4|1
1646692210000|2022-03-07 22:30:10|840.3|829.5|840.3|829.5|840.3|829.5|840.3|829.5|1
1646692280000|2022-03-07 22:31:20|840.8|830|840.9|830.1|840.9|830.1|840.8|830|3
1646692450000|2022-03-07 22:34:10|841.05|830.25|841.05|830.25|841.3|830.5|841.05|830.25|3
1646692460000|2022-03-07 22:34:20|841.55|830.75|841.55|830.75|841.55|830.75|841.55|830.75|1
1646692500000|2022-03-07 22:35:00|841.66|830.86|841.66|830.86|841.66|830.86|841.66|830.86|1
1646692530000|2022-03-07 22:35:30|841.9|831.1|841.9|831.1|841.95|831.15|841.9|831.1|3
1646692560000|2022-03-07 22:36:00|842|831.2|842|831.2|842|831.2|842|831.2|1
1646692580000|2022-03-07 22:36:20|842.05|831.25|842.05|831.25|842.05|831.25|842.05|831.25|1
1646692590000|2022-03-07 22:36:30|841.9|831.1|841.9|831.1|841.9|831.1|841.9|831.1|1
1646692610000|2022-03-07 22:36:50|842.3|831.5|842.3|831.5|842.3|831.5|842.3|831.5|1
1646692630000|2022-03-07 22:37:10|842.9|832.1|842.9|832.1|842.9|832.1|842.9|832.1|1
1646692650000|2022-03-07 22:37:30|843.05|832.25|843.43|832.63|843.43|832.63|842.9|832.1|5
1646692660000|2022-03-07 22:37:40|843.48|832.68|844.15|833.35|844.15|833.35|843.48|832.68|4
1646692670000|2022-03-07 22:37:50|844.6|833.8|844.6|833.8|844.6|833.8|844.12|833.32|8
1646692680000|2022-03-07 22:38:00|844.7|833.9|844.75|833.95|844.75|833.95|844.7|833.9|2
1646692710000|2022-03-07 22:38:30|844.85|834.05|844.85|834.05|844.85|834.05|844.85|834.05|1
1646692730000|2022-03-07 22:38:50|844.89|834.09|845.54|834.74|845.54|834.74|844.89|834.09|2
1646692750000|2022-03-07 22:39:10|845.9|835.1|846|835.2|846|835.2|845.9|835.1|2
1646692770000|2022-03-07 22:39:30|845.5|834.7|845.5|834.7|845.5|834.7|845.5|834.7|1
1646692820000|2022-03-07 22:40:20|844.9|834.1|844.85|834.05|844.9|834.1|844.85|834.05|2
1646692830000|2022-03-07 22:40:30|844.54|833.74|844.44|833.64|844.54|833.74|844.44|833.64|2
1646692840000|2022-03-07 22:40:40|844.54|833.74|844.54|833.74|844.54|833.74|844.54|833.74|1
1646692860000|2022-03-07 22:41:00|844.9|834.1|844.9|834.1|844.9|834.1|844.9|834.1|1
1646692920000|2022-03-07 22:42:00|844.86|834.06|844.86|834.06|844.86|834.06|844.86|834.06|1
1646692930000|2022-03-07 22:42:10|844.9|834.1|844.9|834.1|844.9|834.1|844.9|834.1|1
1646692940000|2022-03-07 22:42:20|844.77|833.97|844.77|833.97|844.77|833.97|844.77|833.97|1
1646692950000|2022-03-07 22:42:30|844.9|834.1|844.9|834.1|844.9|834.1|844.85|834.05|3
1646692980000|2022-03-07 22:43:00|844.35|833.55|844.4|833.6|844.4|833.6|844.3|833.5|3
1646692990000|2022-03-07 22:43:10|844.69|833.89|844.68|833.88|844.78|833.98|844.68|833.88|3
1646693000000|2022-03-07 22:43:20|844.4|833.6|844.54|833.74|844.54|833.74|844.4|833.6|2
1646693010000|2022-03-07 22:43:30|844.48|833.68|844.53|833.73|844.53|833.73|844.15|833.35|3
1646693020000|2022-03-07 22:43:40|844.25|833.45|844.9|834.1|844.9|834.1|844.25|833.45|4
1646693030000|2022-03-07 22:43:50|844.86|834.06|844.86|834.06|844.86|834.06|844.86|834.06|1
1646693040000|2022-03-07 22:44:00|844.76|833.96|844.85|834.05|844.85|834.05|844.76|833.96|2
1646693070000|2022-03-07 22:44:30|844.75|833.95|844.86|834.06|844.9|834.1|844.71|833.91|4
1646693080000|2022-03-07 22:44:40|844.9|834.1|844.9|834.1|844.9|834.1|844.9|834.1|1
1646693120000|2022-03-07 22:45:20|844.86|834.06|844.48|833.68|844.86|834.06|844.48|833.68|3
1646693130000|2022-03-07 22:45:30|843.98|833.18|843.9|833.1|843.98|833.18|843.9|833.1|3
1646693150000|2022-03-07 22:45:50|843.95|833.15|843.95|833.15|843.95|833.15|843.95|833.15|1
1646693160000|2022-03-07 22:46:00|843.9|833.1|843.9|833.1|843.9|833.1|843.9|833.1|1
1646693170000|2022-03-07 22:46:10|843.8|833|843.9|833.1|843.9|833.1|843.8|833|2
1646693200000|2022-03-07 22:46:40|843.5|832.7|843.5|832.7|843.5|832.7|843.5|832.7|1
1646693220000|2022-03-07 22:47:00|843.69|832.89|843.8|833|843.8|833|843.69|832.89|2
1646693230000|2022-03-07 22:47:10|843.3|832.5|843.3|832.5|843.3|832.5|843.3|832.5|1
1646693240000|2022-03-07 22:47:20|842.9|832.1|842.4|831.6|842.9|832.1|842.4|831.6|5
1646693250000|2022-03-07 22:47:30|841.9|831.1|841.9|831.1|841.9|831.1|841.73|830.93|3
1646693260000|2022-03-07 22:47:40|841.83|831.03|841.83|831.03|841.83|831.03|841.83|831.03|1
1646693290000|2022-03-07 22:48:10|841.33|830.53|841.33|830.53|841.33|830.53|841.33|830.53|1
1646693340000|2022-03-07 22:49:00|840.9|830.1|840.9|830.1|841.28|830.48|840.9|830.1|5
1646693350000|2022-03-07 22:49:10|841.28|830.48|840.89|830.09|841.28|830.48|840.89|830.09|3
1646693360000|2022-03-07 22:49:20|840.83|830.03|840.79|829.99|840.89|830.09|840.79|829.99|3
1646693380000|2022-03-07 22:49:40|840.3|829.5|840.3|829.5|840.3|829.5|840.3|829.5|1
1646693400000|2022-03-07 22:50:00|840.4|829.6|840.4|829.6|840.4|829.6|840.4|829.6|1
1646693420000|2022-03-07 22:50:20|840.33|829.53|840.33|829.53|840.33|829.53|840.33|829.53|1
1646693430000|2022-03-07 22:50:30|840.4|829.6|840.3|829.5|840.4|829.6|840.3|829.5|2
1646693440000|2022-03-07 22:50:40|840.8|830|840.68|829.88|840.9|830.1|840.68|829.88|3
1646693500000|2022-03-07 22:51:40|840.58|829.78|840.25|829.45|840.58|829.78|840.25|829.45|2
1646693520000|2022-03-07 22:52:00|840.3|829.5|840.53|829.73|840.53|829.73|840.3|829.5|2
1646693560000|2022-03-07 22:52:40|840.15|829.35|840.15|829.35|840.15|829.35|840.15|829.35|1
1646693570000|2022-03-07 22:52:50|840|829.2|839.4|828.6|840|829.2|839.4|828.6|3
1646693580000|2022-03-07 22:53:00|839.29|828.49|838.9|828.1|839.29|828.49|838.9|828.1|3
1646693610000|2022-03-07 22:53:30|838.8|828|838.45|827.65|838.8|828|838.45|827.65|2
1646693630000|2022-03-07 22:53:50|838.55|827.75|838.55|827.75|838.55|827.75|838.55|827.75|1
1646693640000|2022-03-07 22:54:00|838.75|827.95|838.75|827.95|838.75|827.95|838.75|827.95|1
1646693670000|2022-03-07 22:54:30|838.87|828.07|838.87|828.07|838.87|828.07|838.87|828.07|1
1646693680000|2022-03-07 22:54:40|838.9|828.1|838.9|828.1|838.9|828.1|838.9|828.1|1
1646693690000|2022-03-07 22:54:50|838.8|828|838.09|827.29|838.8|828|838.09|827.29|3
1646693710000|2022-03-07 22:55:10|837.52|826.72|837.52|826.72|837.52|826.72|837.52|826.72|1
1646693720000|2022-03-07 22:55:20|837.05|826.25|837.05|826.25|837.05|826.25|837.05|826.25|1
1646693730000|2022-03-07 22:55:30|837|826.2|836.94|826.14|837|826.2|836.9|826.1|3
1646693740000|2022-03-07 22:55:40|836.64|825.84|836.3|825.5|836.9|826.1|836.3|825.5|5
1646693750000|2022-03-07 22:55:50|836.8|826|836.48|825.68|836.8|826|836.48|825.68|2
1646693760000|2022-03-07 22:56:00|836.4|825.6|835.9|825.1|836.4|825.6|835.9|825.1|2
1646693770000|2022-03-07 22:56:10|835.75|824.95|835.6|824.8|835.9|825.1|835.6|824.8|3
1646693780000|2022-03-07 22:56:20|835.45|824.65|835.5|824.7|835.5|824.7|835.45|824.65|2
1646693790000|2022-03-07 22:56:30|835.25|824.45|835.9|825.1|835.9|825.1|835.25|824.45|4
1646693830000|2022-03-07 22:57:10|836.4|825.6|836.85|826.05|836.85|826.05|836.4|825.6|3
1646693840000|2022-03-07 22:57:20|836.9|826.1|837.28|826.48|837.28|826.48|836.9|826.1|4
1646693850000|2022-03-07 22:57:30|837.3|826.5|837.9|827.1|837.9|827.1|837.3|826.5|3
1646693870000|2022-03-07 22:57:50|837.85|827.05|837.85|827.05|837.85|827.05|837.85|827.05|1
1646693910000|2022-03-07 22:58:30|837.9|827.1|837.9|827.1|837.9|827.1|837.9|827.1|1
1646693970000|2022-03-07 22:59:30|838.08|827.28|838.58|827.78|838.67|827.87|838.08|827.28|4
1646693980000|2022-03-07 22:59:40|838.9|828.1|838.9|828.1|838.9|828.1|838.9|828.1|1
1646694010000|2022-03-07 23:00:10|838.78|827.98|838.13|827.33|838.78|827.98|838.13|827.33|3
1646694020000|2022-03-07 23:00:20|838|827.2|838.85|828.05|838.9|828.1|838|827.2|9
1646694040000|2022-03-07 23:00:40|838.9|828.1|838.58|827.78|838.9|828.1|838.58|827.78|4
1646694050000|2022-03-07 23:00:50|838.4|827.6|837.9|827.1|838.4|827.6|837.9|827.1|2
1646694060000|2022-03-07 23:01:00|837.76|826.96|837.9|827.1|837.9|827.1|837.24|826.44|6
1646694070000|2022-03-07 23:01:10|837.63|826.83|837.2|826.4|837.63|826.83|837.2|826.4|2
1646694080000|2022-03-07 23:01:20|837.6|826.8|837.54|826.74|837.6|826.8|837.54|826.74|2
1646694090000|2022-03-07 23:01:30|837.9|827.1|837.9|827.1|837.9|827.1|837.9|827.1|1
1646694100000|2022-03-07 23:01:40|838.04|827.24|838.04|827.24|838.04|827.24|838.04|827.24|1
1646694110000|2022-03-07 23:01:50|838.14|827.34|838.29|827.49|838.29|827.49|838.14|827.34|2
1646694120000|2022-03-07 23:02:00|838.7|827.9|838.8|828|838.8|828|838.7|827.9|2
1646694170000|2022-03-07 23:02:50|839.27|828.47|839.27|828.47|839.27|828.47|839.27|828.47|1
1646694210000|2022-03-07 23:03:30|839.44|828.64|839.44|828.64|839.44|828.64|839.44|828.64|1
1646694220000|2022-03-07 23:03:40|839.72|828.92|839.72|828.92|839.72|828.92|839.72|828.92|1
1646694240000|2022-03-07 23:04:00|839.77|828.97|839.77|828.97|839.77|828.97|839.77|828.97|1
1646694250000|2022-03-07 23:04:10|839.82|829.02|840.9|830.1|840.9|830.1|839.82|829.02|5
1646694270000|2022-03-07 23:04:30|841.26|830.46|841.26|830.46|841.26|830.46|841.26|830.46|1
1646694280000|2022-03-07 23:04:40|841|830.2|841.8|831|841.8|831|841|830.2|3
1646694290000|2022-03-07 23:04:50|842.8|832|842.9|832.1|842.9|832.1|842.8|832|2
1646694310000|2022-03-07 23:05:10|842.4|831.6|842.4|831.6|842.65|831.85|842.4|831.6|3
1646694320000|2022-03-07 23:05:20|841.9|831.1|841.9|831.1|842.17|831.37|841.9|831.1|3
1646694340000|2022-03-07 23:05:40|841.96|831.16|841.96|831.16|841.96|831.16|841.96|831.16|1
1646694350000|2022-03-07 23:05:50|842.01|831.21|842.01|831.21|842.01|831.21|842.01|831.21|1
1646694360000|2022-03-07 23:06:00|841.96|831.16|841.95|831.15|841.96|831.16|841.95|831.15|2
1646694370000|2022-03-07 23:06:10|841.96|831.16|841.96|831.16|841.96|831.16|841.96|831.16|1
1646694400000|2022-03-07 23:06:40|841.95|831.15|841.9|831.1|841.95|831.15|841.9|831.1|2
1646694410000|2022-03-07 23:06:50|841.69|830.89|841.9|831.1|841.9|831.1|841.69|830.89|2
1646694440000|2022-03-07 23:07:20|841.81|831.01|840.64|829.84|841.81|831.01|840.64|829.84|8
1646694450000|2022-03-07 23:07:30|840.14|829.34|840.29|829.49|840.64|829.84|840.14|829.34|5
1646694460000|2022-03-07 23:07:40|840.05|829.25|840.05|829.25|840.05|829.25|840.05|829.25|1
1646694470000|2022-03-07 23:07:50|840|829.2|840.05|829.25|840.05|829.25|840|829.2|2
1646694490000|2022-03-07 23:08:10|840.1|829.3|840.1|829.3|840.1|829.3|840.1|829.3|1
1646694500000|2022-03-07 23:08:20|839.9|829.1|839.25|828.45|839.9|829.1|839.25|828.45|2
1646694510000|2022-03-07 23:08:30|839.15|828.35|839.9|829.1|839.9|829.1|839.15|828.35|4
1646694520000|2022-03-07 23:08:40|840|829.2|840.2|829.4|840.2|829.4|840|829.2|3
1646694530000|2022-03-07 23:08:50|840.7|829.9|840.7|829.9|840.7|829.9|840.7|829.9|1
1646694540000|2022-03-07 23:09:00|840.9|830.1|840.9|830.1|840.9|830.1|840.9|830.1|1
1646694560000|2022-03-07 23:09:20|840.79|829.99|840.9|830.1|840.9|830.1|840.23|829.43|4
1646694570000|2022-03-07 23:09:30|840.4|829.6|840.62|829.82|840.62|829.82|840.2|829.4|4
1646694580000|2022-03-07 23:09:40|840.8|830|840.8|830|840.8|830|840.8|830|1
1646694640000|2022-03-07 23:10:40|840.7|829.9|840.7|829.9|840.7|829.9|840.7|829.9|1
1646694680000|2022-03-07 23:11:20|840.2|829.4|840.2|829.4|840.2|829.4|840.2|829.4|1
1646694690000|2022-03-07 23:11:30|839.9|829.1|839.9|829.1|839.9|829.1|839.9|829.1|1
1646694710000|2022-03-07 23:11:50|839.82|829.02|839.65|828.85|839.82|829.02|839.15|828.35|6
1646694720000|2022-03-07 23:12:00|839.8|829|839.8|829|839.8|829|839.8|829|1
1646694730000|2022-03-07 23:12:10|839.75|828.95|839.4|828.6|839.75|828.95|838.95|828.15|4
1646694740000|2022-03-07 23:12:20|838.9|828.1|838.9|828.1|838.9|828.1|838.9|828.1|1
1646694750000|2022-03-07 23:12:30|839.07|828.27|839.4|828.6|839.7|828.9|839.07|828.27|4
1646694760000|2022-03-07 23:12:40|838.9|828.1|838.56|827.76|838.9|828.1|838.56|827.76|2
1646694770000|2022-03-07 23:12:50|838.52|827.72|838.52|827.72|838.52|827.72|838.07|827.27|3
1646694780000|2022-03-07 23:13:00|838.4|827.6|838.4|827.6|838.85|828.05|838.4|827.6|3
1646694790000|2022-03-07 23:13:10|837.9|827.1|837.9|827.1|837.9|827.1|837.9|827.1|1
1646694810000|2022-03-07 23:13:30|838.05|827.25|837.9|827.1|838.05|827.25|837.9|827.1|2
1646694860000|2022-03-07 23:14:20|837.54|826.74|836.9|826.1|837.54|826.74|836.9|826.1|2
1646694870000|2022-03-07 23:14:30|837.1|826.3|837.1|826.3|837.1|826.3|837.1|826.3|1
1646694890000|2022-03-07 23:14:50|837.6|826.8|838.05|827.25|838.05|827.25|837.6|826.8|3
1646694900000|2022-03-07 23:15:00|838.55|827.75|838.9|828.1|838.9|828.1|838.55|827.75|2
1646694910000|2022-03-07 23:15:10|838.55|827.75|837.9|827.1|838.9|828.1|837.9|827.1|4
1646694930000|2022-03-07 23:15:30|837.76|826.96|837.12|826.32|837.9|827.1|837.12|826.32|4
1646694940000|2022-03-07 23:15:40|837.19|826.39|837.69|826.89|837.69|826.89|837.19|826.39|2
1646694950000|2022-03-07 23:15:50|837.85|827.05|837.85|827.05|837.85|827.05|837.85|827.05|1
1646694960000|2022-03-07 23:16:00|837.9|827.1|837.9|827.1|837.9|827.1|837.9|827.1|1
1646694970000|2022-03-07 23:16:10|837.67|826.87|837.62|826.82|837.67|826.87|837.17|826.37|4
1646694980000|2022-03-07 23:16:20|837.9|827.1|837.62|826.82|837.9|827.1|837.62|826.82|3
1646694990000|2022-03-07 23:16:30|837.66|826.86|837.63|826.83|837.66|826.86|837.63|826.83|2
1646695000000|2022-03-07 23:16:40|837.62|826.82|837.62|826.82|837.75|826.95|837.49|826.69|4
1646695020000|2022-03-07 23:17:00|837.85|827.05|837.85|827.05|837.85|827.05|837.85|827.05|1
1646695040000|2022-03-07 23:17:20|837.62|826.82|837.66|826.86|837.66|826.86|837.26|826.46|3
1646695050000|2022-03-07 23:17:30|837.62|826.82|837.62|826.82|837.62|826.82|837.62|826.82|1
1646695070000|2022-03-07 23:17:50|837.9|827.1|837.9|827.1|837.9|827.1|837.9|827.1|1
1646695080000|2022-03-07 23:18:00|838.05|827.25|838.05|827.25|838.05|827.25|838.05|827.25|1
1646695100000|2022-03-07 23:18:20|837.9|827.1|838.55|827.75|838.55|827.75|837.9|827.1|6
1646695120000|2022-03-07 23:18:40|838.85|828.05|838.85|828.05|838.85|828.05|838.85|828.05|1
1646695160000|2022-03-07 23:19:20|838.72|827.92|838.72|827.92|838.72|827.92|838.72|827.92|1
1646695170000|2022-03-07 23:19:30|838.52|827.72|837.95|827.15|838.52|827.72|837.95|827.15|2
1646695190000|2022-03-07 23:19:50|837.9|827.1|837.9|827.1|837.9|827.1|837.9|827.1|1
1646695200000|2022-03-07 23:20:00|838.05|827.25|838.1|827.3|838.1|827.3|838.05|827.25|2
1646695220000|2022-03-07 23:20:20|837.9|827.1|837.9|827.1|837.9|827.1|837.9|827.1|1
1646695290000|2022-03-07 23:21:30|837.75|826.95|837.75|826.95|837.75|826.95|837.75|826.95|1
1646695310000|2022-03-07 23:21:50|837.9|827.1|837.9|827.1|837.9|827.1|837.9|827.1|1
1646695330000|2022-03-07 23:22:10|838.09|827.29|838.9|828.1|838.9|828.1|837.9|827.1|6
1646695340000|2022-03-07 23:22:20|839.05|828.25|839.55|828.75|839.55|828.75|839.05|828.25|4
1646695350000|2022-03-07 23:22:30|839.85|829.05|840.4|829.6|840.4|829.6|839.85|829.05|4
1646695360000|2022-03-07 23:22:40|840.8|830|840.8|830|840.8|830|840.8|830|1
1646695370000|2022-03-07 23:22:50|840.85|830.05|840.4|829.6|840.85|830.05|840.4|829.6|3
1646695380000|2022-03-07 23:23:00|840.52|829.72|840.9|830.1|840.9|830.1|840.52|829.72|2
1646695410000|2022-03-07 23:23:30|840.85|830.05|840.4|829.6|840.85|830.05|840.4|829.6|2
1646695420000|2022-03-07 23:23:40|840.65|829.85|840.8|830|840.8|830|840.62|829.82|3
1646695430000|2022-03-07 23:23:50|840.9|830.1|840.9|830.1|840.9|830.1|840.9|830.1|1
1646695440000|2022-03-07 23:24:00|841.04|830.24|841.8|831|841.8|831|840.9|830.1|4
1646695450000|2022-03-07 23:24:10|841.4|830.6|841.4|830.6|841.4|830.6|841.4|830.6|1
1646695470000|2022-03-07 23:24:30|841.75|830.95|841.75|830.95|841.75|830.95|841.75|830.95|1
1646695480000|2022-03-07 23:24:40|841.8|831|841.8|831|841.8|831|841.8|831|1
1646695490000|2022-03-07 23:24:50|841.4|830.6|841.4|830.6|841.4|830.6|841.4|830.6|1
1646695520000|2022-03-07 23:25:20|840.9|830.1|839.95|829.15|840.9|830.1|839.95|829.15|3
1646695530000|2022-03-07 23:25:30|839.84|829.04|839.15|828.35|839.84|829.04|839.1|828.3|8
1646695550000|2022-03-07 23:25:50|839.65|828.85|839.65|828.85|839.65|828.85|839.65|828.85|1
1646695560000|2022-03-07 23:26:00|839.85|829.05|839.6|828.8|839.85|829.05|839.6|828.8|2
1646695580000|2022-03-07 23:26:20|839.9|829.1|839.9|829.1|840.08|829.28|839.9|829.1|3
1646695600000|2022-03-07 23:26:40|840.4|829.6|840.9|830.1|840.9|830.1|840.4|829.6|2
1646695610000|2022-03-07 23:26:50|840.65|829.85|839.9|829.1|840.65|829.85|839.9|829.1|3
1646695620000|2022-03-07 23:27:00|840.28|829.48|840.9|830.1|840.9|830.1|840.28|829.48|3
1646695630000|2022-03-07 23:27:10|841.05|830.25|841.8|831|841.8|831|840.9|830.1|4
1646695640000|2022-03-07 23:27:20|841.85|831.05|841.85|831.05|841.85|831.05|841.85|831.05|1
1646695650000|2022-03-07 23:27:30|841.4|830.6|841.4|830.6|841.4|830.6|841.4|830.6|1
1646695660000|2022-03-07 23:27:40|840.9|830.1|840.9|830.1|840.9|830.1|840.9|830.1|1
1646695720000|2022-03-07 23:28:40|841.25|830.45|841.75|830.95|841.75|830.95|841.25|830.45|2
1646695730000|2022-03-07 23:28:50|841.9|831.1|841.9|831.1|841.9|831.1|841.9|831.1|1
1646695740000|2022-03-07 23:29:00|841.8|831|841.75|830.95|841.8|831|841.75|830.95|2
1646695760000|2022-03-07 23:29:20|841.9|831.1|842.3|831.5|842.3|831.5|841.9|831.1|2
1646695770000|2022-03-07 23:29:30|842.9|832.1|843.33|832.53|843.33|832.53|842.9|832.1|3
1646695780000|2022-03-07 23:29:40|843.7|832.9|843.85|833.05|843.9|833.1|843.7|832.9|4
1646695790000|2022-03-07 23:29:50|843.89|833.09|844.05|833.25|844.07|833.27|843.85|833.05|5
1646695800000|2022-03-07 23:30:00|844.08|833.28|844.05|833.25|844.08|833.28|844.05|833.25|2
1646695810000|2022-03-07 23:30:10|844.5|833.7|844.5|833.7|844.5|833.7|844.5|833.7|1
1646695820000|2022-03-07 23:30:20|844.6|833.8|844.6|833.8|844.6|833.8|844.6|833.8|1
1646695830000|2022-03-07 23:30:30|844.65|833.85|844.65|833.85|844.65|833.85|844.65|833.85|1
1646695840000|2022-03-07 23:30:40|844.9|834.1|845.9|835.1|845.9|835.1|844.9|834.1|4
1646695850000|2022-03-07 23:30:50|846.05|835.25|846.77|835.97|847.2|836.4|846.05|835.25|10
1646695860000|2022-03-07 23:31:00|847.05|836.25|847.5|836.7|847.5|836.7|846.9|836.1|6
1646695870000|2022-03-07 23:31:10|847.2|836.4|847.65|836.85|847.65|836.85|846.95|836.15|5
1646695880000|2022-03-07 23:31:20|847.7|836.9|847.9|837.1|847.9|837.1|847.7|836.9|4
1646695890000|2022-03-07 23:31:30|848.05|837.25|848.45|837.65|848.45|837.65|848.05|837.25|2
1646695900000|2022-03-07 23:31:40|848.74|837.94|848.4|837.6|848.9|838.1|848.05|837.25|7
1646695910000|2022-03-07 23:31:50|848.8|838|848.8|838|848.8|838|848.8|838|1
1646695930000|2022-03-07 23:32:10|848.9|838.1|849.13|838.33|849.13|838.33|848.9|838.1|5
1646695940000|2022-03-07 23:32:20|848.9|838.1|849.13|838.33|849.13|838.33|848.9|838.1|4
1646695950000|2022-03-07 23:32:30|849.8|839|850.18|839.38|850.18|839.38|849.8|839|3
1646695960000|2022-03-07 23:32:40|850.08|839.28|849.9|839.1|850.08|839.28|849.9|839.1|5
1646695980000|2022-03-07 23:33:00|849.99|839.19|849.9|839.1|850.05|839.25|849.9|839.1|3
1646695990000|2022-03-07 23:33:10|850.08|839.28|850.08|839.28|850.08|839.28|850.08|839.28|1
1646696000000|2022-03-07 23:33:20|849.78|838.98|849.71|838.91|849.8|839|849.71|838.91|3
1646696010000|2022-03-07 23:33:30|849.66|838.86|849.05|838.25|849.66|838.86|848.74|837.94|6
1646696020000|2022-03-07 23:33:40|849.16|838.36|848.9|838.1|849.16|838.36|848.9|838.1|2
1646696040000|2022-03-07 23:34:00|848.65|837.85|847.9|837.1|848.65|837.85|847.9|837.1|3
1646696060000|2022-03-07 23:34:20|847.85|837.05|847.51|836.71|847.85|837.05|847.5|836.7|3
1646696080000|2022-03-07 23:34:40|847.9|837.1|847.9|837.1|847.9|837.1|847.9|837.1|1
1646696090000|2022-03-07 23:34:50|847.63|836.83|847.06|836.26|847.63|836.83|847.06|836.26|4
1646696100000|2022-03-07 23:35:00|847.05|836.25|846.8|836|847.37|836.57|846.8|836|7
1646696110000|2022-03-07 23:35:10|846.3|835.5|845.4|834.6|846.3|835.5|845.4|834.6|2
1646696120000|2022-03-07 23:35:20|844.9|834.1|844.9|834.1|844.9|834.1|844.9|834.1|1
1646696140000|2022-03-07 23:35:40|845.03|834.23|844.9|834.1|845.03|834.23|844.9|834.1|2
1646696150000|2022-03-07 23:35:50|845.03|834.23|846.4|835.6|846.4|835.6|845.03|834.23|6
1646696160000|2022-03-07 23:36:00|846.56|835.76|846.9|836.1|846.9|836.1|846.56|835.76|2
1646696180000|2022-03-07 23:36:20|847.04|836.24|847.43|836.63|847.43|836.63|847.04|836.24|2
1646696190000|2022-03-07 23:36:30|847.63|836.83|847.68|836.88|847.82|837.02|847.63|836.83|4
1646696200000|2022-03-07 23:36:40|847.82|837.02|848.63|837.83|848.63|837.83|847.82|837.02|3
1646696210000|2022-03-07 23:36:50|848.5|837.7|847.9|837.1|848.5|837.7|847.9|837.1|3
1646696220000|2022-03-07 23:37:00|847.95|837.15|847.95|837.15|847.95|837.15|847.95|837.15|1
1646696230000|2022-03-07 23:37:10|848.31|837.51|848.59|837.79|848.85|838.05|848.31|837.51|4
1646696250000|2022-03-07 23:37:30|848.09|837.29|847.41|836.61|848.09|837.29|847.41|836.61|3
1646696260000|2022-03-07 23:37:40|847.1|836.3|847.1|836.3|847.1|836.3|847.1|836.3|1
1646696270000|2022-03-07 23:37:50|846.9|836.1|846.22|835.42|846.9|836.1|846.1|835.3|4
1646696280000|2022-03-07 23:38:00|846.1|835.3|845.9|835.1|846.1|835.3|845.9|835.1|2
1646696300000|2022-03-07 23:38:20|846.06|835.26|845.9|835.1|846.06|835.26|845.9|835.1|2
1646696330000|2022-03-07 23:38:50|845.97|835.17|845.97|835.17|845.97|835.17|845.97|835.17|1
1646696340000|2022-03-07 23:39:00|846.35|835.55|845.85|835.05|846.35|835.55|845.85|835.05|6
1646696350000|2022-03-07 23:39:10|845.8|835|845.4|834.6|845.8|835|845.4|834.6|2
1646696380000|2022-03-07 23:39:40|845.8|835|845.8|835|845.8|835|845.8|835|1
1646696400000|2022-03-07 23:40:00|845.9|835.1|845.8|835|845.9|835.1|845.8|835|2
1646696430000|2022-03-07 23:40:30|845.65|834.85|845.75|834.95|845.75|834.95|845.65|834.85|3
1646696440000|2022-03-07 23:40:40|845.65|834.85|845.65|834.85|845.65|834.85|845.65|834.85|1
1646696450000|2022-03-07 23:40:50|845.25|834.45|844.53|833.73|845.25|834.45|844.53|833.73|3
1646696460000|2022-03-07 23:41:00|844.8|834|844.56|833.76|844.9|834.1|844.56|833.76|5
1646696470000|2022-03-07 23:41:10|844.85|834.05|844.56|833.76|844.85|834.05|844.56|833.76|2
1646696480000|2022-03-07 23:41:20|844.5|833.7|844.16|833.36|844.5|833.7|844.16|833.36|2
1646696490000|2022-03-07 23:41:30|844.23|833.43|844.56|833.76|844.56|833.76|844.11|833.31|4
1646696510000|2022-03-07 23:41:50|844.9|834.1|844.9|834.1|844.9|834.1|844.9|834.1|1
1646696530000|2022-03-07 23:42:10|844.65|833.85|844.65|833.85|844.65|833.85|844.65|833.85|1
1646696550000|2022-03-07 23:42:30|844.4|833.6|844.06|833.26|844.4|833.6|844.06|833.26|5
1646696560000|2022-03-07 23:42:40|843.9|833.1|843.9|833.1|843.9|833.1|843.9|833.1|1
1646696590000|2022-03-07 23:43:10|843.99|833.19|844.05|833.25|844.05|833.25|843.99|833.19|2
1646696600000|2022-03-07 23:43:20|844.4|833.6|844.4|833.6|844.4|833.6|844.4|833.6|1
1646696610000|2022-03-07 23:43:30|844.47|833.67|844.9|834.1|844.97|834.17|844.47|833.67|4
1646696630000|2022-03-07 23:43:50|844.85|834.05|844.26|833.46|844.85|834.05|844.26|833.46|3
1646696640000|2022-03-07 23:44:00|844.46|833.66|844.46|833.66|844.46|833.66|844.46|833.66|1
1646696650000|2022-03-07 23:44:10|844.26|833.46|844.66|833.86|844.66|833.86|844.26|833.46|3
1646696700000|2022-03-07 23:45:00|844.61|833.81|843.93|833.13|844.61|833.81|843.93|833.13|4
1646696710000|2022-03-07 23:45:10|843.76|832.96|842.71|831.91|843.76|832.96|842.71|831.91|5
1646696720000|2022-03-07 23:45:20|842.57|831.77|842.46|831.66|842.57|831.77|842.46|831.66|4
1646696730000|2022-03-07 23:45:30|842.1|831.3|841.9|831.1|842.1|831.3|841.9|831.1|2
1646696740000|2022-03-07 23:45:40|841.45|830.65|840.9|830.1|841.45|830.65|840.9|830.1|5
1646696760000|2022-03-07 23:46:00|840.66|829.86|840.4|829.6|840.66|829.86|840.4|829.6|2
1646696780000|2022-03-07 23:46:20|839.9|829.1|839.9|829.1|839.9|829.1|839.9|829.1|1
1646696810000|2022-03-07 23:46:50|839.78|828.98|839.75|828.95|839.78|828.98|839.75|828.95|2
1646696820000|2022-03-07 23:47:00|839.2|828.4|838.9|828.1|839.2|828.4|838.76|827.96|3
1646696830000|2022-03-07 23:47:10|838.72|827.92|837.95|827.15|838.9|828.1|837.92|827.12|7
1646696840000|2022-03-07 23:47:20|837.99|827.19|837.5|826.7|838|827.2|837.5|826.7|5
1646696860000|2022-03-07 23:47:40|837.47|826.67|836.81|826.01|837.47|826.67|836.81|826.01|7
1646696870000|2022-03-07 23:47:50|836.29|825.49|836.65|825.85|836.65|825.85|836.29|825.49|3
1646696880000|2022-03-07 23:48:00|836.9|826.1|835.95|825.15|836.9|826.1|835.95|825.15|6
1646696890000|2022-03-07 23:48:10|835.9|825.1|835.9|825.1|835.9|825.1|835.9|825.1|1
1646696900000|2022-03-07 23:48:20|836.28|825.48|836.9|826.1|836.9|826.1|836.28|825.48|3
1646696910000|2022-03-07 23:48:30|836.45|825.65|836.45|825.65|836.45|825.65|836.45|825.65|1
1646696920000|2022-03-07 23:48:40|835.95|825.15|835.76|824.96|836.1|825.3|835.76|824.96|4
1646696930000|2022-03-07 23:48:50|835.9|825.1|835.63|824.83|835.9|825.1|835.5|824.7|6
1646696940000|2022-03-07 23:49:00|835.8|825|835.9|825.1|835.9|825.1|835.59|824.79|4
1646696950000|2022-03-07 23:49:10|836.66|825.86|836.4|825.6|836.66|825.86|835.9|825.1|5
1646696960000|2022-03-07 23:49:20|836.5|825.7|837.4|826.6|837.4|826.6|836.5|825.7|4
1646696970000|2022-03-07 23:49:30|837.9|827.1|837.5|826.7|837.9|827.1|837.5|826.7|2
1646696980000|2022-03-07 23:49:40|837.18|826.38|837.4|826.6|837.4|826.6|837.1|826.3|3
1646697000000|2022-03-07 23:50:00|837.85|827.05|837.9|827.1|837.9|827.1|837.52|826.72|4
1646697010000|2022-03-07 23:50:10|838.1|827.3|838.29|827.49|838.6|827.8|838.1|827.3|4
1646697020000|2022-03-07 23:50:20|838.22|827.42|837.5|826.7|838.29|827.49|837.5|826.7|4
1646697030000|2022-03-07 23:50:30|837.9|827.1|837.9|827.1|837.9|827.1|837.9|827.1|1
1646697040000|2022-03-07 23:50:40|837.78|826.98|837.9|827.1|837.9|827.1|837.7|826.9|3
1646697050000|2022-03-07 23:50:50|837.64|826.84|837.9|827.1|838.05|827.25|837.64|826.84|4
1646697060000|2022-03-07 23:51:00|838.05|827.25|838.05|827.25|838.05|827.25|838.05|827.25|1
1646697070000|2022-03-07 23:51:10|837.9|827.1|837.96|827.16|837.96|827.16|837.9|827.1|2
1646697080000|2022-03-07 23:51:20|837.93|827.13|837.76|826.96|837.93|827.13|837.76|826.96|2
1646697090000|2022-03-07 23:51:30|837.96|827.16|837.93|827.13|837.96|827.16|837.93|827.13|2
1646697100000|2022-03-07 23:51:40|837.96|827.16|837.4|826.6|837.96|827.16|837.4|826.6|5
1646697110000|2022-03-07 23:51:50|836.9|826.1|836.4|825.6|836.9|826.1|836.4|825.6|2
1646697120000|2022-03-07 23:52:00|835.9|825.1|835.9|825.1|835.9|825.1|835.9|825.1|1
1646697130000|2022-03-07 23:52:10|836.04|825.24|836.19|825.39|836.19|825.39|836.04|825.24|2
1646697140000|2022-03-07 23:52:20|835.9|825.1|835.9|825.1|835.9|825.1|835.9|825.1|1
1646697170000|2022-03-07 23:52:50|836.28|825.48|836.66|825.86|836.9|826.1|836.03|825.23|8
1646697180000|2022-03-07 23:53:00|836.9|826.1|836.9|826.1|836.9|826.1|836.9|826.1|1
1646697190000|2022-03-07 23:53:10|836.63|825.83|836.14|825.34|836.63|825.83|836.14|825.34|3
1646697200000|2022-03-07 23:53:20|836.54|825.74|837.03|826.23|837.03|826.23|836.5|825.7|5
1646697210000|2022-03-07 23:53:30|836.9|826.1|837.58|826.78|837.58|826.78|836.9|826.1|3
1646697220000|2022-03-07 23:53:40|837.9|827.1|837.8|827|837.9|827.1|837.4|826.6|7
1646697230000|2022-03-07 23:53:50|837.4|826.6|837.4|826.6|837.4|826.6|837.4|826.6|1
1646697240000|2022-03-07 23:54:00|837.75|826.95|837.9|827.1|837.9|827.1|837.75|826.95|2
1646697600000|2022-03-08 00:00:00|836.05|825.25|835.73|824.93|836.05|825.25|835.72|824.92|5
1646697610000|2022-03-08 00:00:10|835.55|824.75|835.9|825.1|835.9|825.1|835.18|824.38|9
1646697620000|2022-03-08 00:00:20|836.4|825.6|836.85|826.05|836.85|826.05|836.4|825.6|2
1646697630000|2022-03-08 00:00:30|836.9|826.1|837.55|826.75|837.8|827|836.9|826.1|6
1646697640000|2022-03-08 00:00:40|837.05|826.25|836.7|825.9|837.05|826.25|836.7|825.9|3
1646697650000|2022-03-08 00:00:50|836.9|826.1|836.9|826.1|836.9|826.1|836.9|826.1|1
1646697660000|2022-03-08 00:01:00|836|825.2|836.05|825.25|836.05|825.25|836|825.2|2
1646697670000|2022-03-08 00:01:10|836.55|825.75|836.55|825.75|836.55|825.75|836.55|825.75|1
1646697690000|2022-03-08 00:01:30|836.65|825.85|836.55|825.75|836.88|826.08|836.55|825.75|3
1646697700000|2022-03-08 00:01:40|836.74|825.94|836.9|826.1|837.68|826.88|836.74|825.94|4
1646697710000|2022-03-08 00:01:50|836.85|826.05|835.76|824.96|836.85|826.05|835.52|824.72|7
1646697720000|2022-03-08 00:02:00|835.56|824.76|835.1|824.3|835.9|825.1|835.1|824.3|8
1646697730000|2022-03-08 00:02:10|834.95|824.15|834.95|824.15|834.95|824.15|834.95|824.15|1
1646697740000|2022-03-08 00:02:20|834.9|824.1|834.53|823.73|834.9|824.1|834.53|823.73|3
1646697750000|2022-03-08 00:02:30|834.9|824.1|833.82|823.02|834.9|824.1|833.82|823.02|7
1646697760000|2022-03-08 00:02:40|833.76|822.96|833.2|822.4|833.76|822.96|833.2|822.4|2
1646697770000|2022-03-08 00:02:50|832.9|822.1|831.82|821.02|833|822.2|831.82|821.02|6
1646697780000|2022-03-08 00:03:00|831.53|820.73|831.82|821.02|831.82|821.02|831.53|820.73|4
1646697790000|2022-03-08 00:03:10|831.67|820.87|830.5|819.7|831.67|820.87|830.5|819.7|6
1646697800000|2022-03-08 00:03:20|830.4|819.6|830.4|819.6|830.4|819.6|830.4|819.6|1
1646697810000|2022-03-08 00:03:30|830.9|820.1|830.9|820.1|830.9|820.1|830.9|820.1|1
1646697820000|2022-03-08 00:03:40|830.82|820.02|830.9|820.1|830.9|820.1|830.82|820.02|2
1646697830000|2022-03-08 00:03:50|830.3|819.5|830.85|820.05|830.85|820.05|830.3|819.5|4
1646697840000|2022-03-08 00:04:00|830.98|820.18|831.25|820.45|831.6|820.8|830.98|820.18|3
1646697850000|2022-03-08 00:04:10|831.82|821.02|832.8|822|832.9|822.1|831.82|821.02|9
1646697860000|2022-03-08 00:04:20|832.9|822.1|834.9|824.1|834.9|824.1|832.9|822.1|7
1646697870000|2022-03-08 00:04:30|835.05|824.25|834.9|824.1|835.05|824.25|834.9|824.1|2
1646697880000|2022-03-08 00:04:40|835.25|824.45|834.9|824.1|835.75|824.95|834.9|824.1|3
1646697890000|2022-03-08 00:04:50|835.05|824.25|834.49|823.69|835.05|824.25|834.09|823.29|9
1646697900000|2022-03-08 00:05:00|834.62|823.82|834.9|824.1|835.04|824.24|834.62|823.82|3
1646697910000|2022-03-08 00:05:10|834.8|824|834.49|823.69|834.8|824|834.49|823.69|2
1646697920000|2022-03-08 00:05:20|834.9|824.1|834.9|824.1|834.9|824.1|834.9|824.1|1
1646697930000|2022-03-08 00:05:30|835.01|824.21|836.8|826|836.8|826|834.9|824.1|13
1646697940000|2022-03-08 00:05:40|836.4|825.6|837.85|827.05|837.85|827.05|836.4|825.6|5
1646697950000|2022-03-08 00:05:50|837.9|827.1|839.3|828.5|839.3|828.5|837.9|827.1|6
1646697960000|2022-03-08 00:06:00|839.65|828.85|838.9|828.1|839.65|828.85|838.78|827.98|15
1646697970000|2022-03-08 00:06:10|839.01|828.21|839.05|828.25|839.05|828.25|839.01|828.21|2
1646697980000|2022-03-08 00:06:20|839.65|828.85|838.9|828.1|839.65|828.85|838.85|828.05|7
1646697990000|2022-03-08 00:06:30|838.85|828.05|838.78|827.98|838.85|828.05|838.78|827.98|2
1646698000000|2022-03-08 00:06:40|838.88|828.08|840.08|829.28|840.09|829.29|838.78|827.98|7
1646698010000|2022-03-08 00:06:50|839.9|829.1|839.9|829.1|840.08|829.28|839.9|829.1|3
1646698020000|2022-03-08 00:07:00|840.17|829.37|839.9|829.1|840.17|829.37|839.9|829.1|3
1646698030000|2022-03-08 00:07:10|839.1|828.3|839|828.2|839.1|828.3|839|828.2|2
1646698040000|2022-03-08 00:07:20|838.9|828.1|838.9|828.1|838.9|828.1|838.9|828.1|1
1646698050000|2022-03-08 00:07:30|838.82|828.02|838.82|828.02|838.82|828.02|838.82|828.02|1
1646698060000|2022-03-08 00:07:40|838.47|827.67|839.4|828.6|839.4|828.6|838.47|827.67|6
1646698070000|2022-03-08 00:07:50|839.47|828.67|840.25|829.45|840.25|829.45|839.47|828.67|8
1646698080000|2022-03-08 00:08:00|840.2|829.4|839.9|829.1|840.35|829.55|839.78|828.98|6
1646698090000|2022-03-08 00:08:10|839.1|828.3|838.9|828.1|839.1|828.3|838.9|828.1|2
1646698100000|2022-03-08 00:08:20|839.28|828.48|840.9|830.1|840.9|830.1|839.28|828.48|10
1646698110000|2022-03-08 00:08:30|841.01|830.21|840.9|830.1|841.25|830.45|840.9|830.1|4
1646698150000|2022-03-08 00:09:10|841.1|830.3|840.89|830.09|841.1|830.3|840.89|830.09|2
1646698160000|2022-03-08 00:09:20|840.15|829.35|840|829.2|840.15|829.35|840|829.2|2
1646698170000|2022-03-08 00:09:30|839.9|829.1|839.58|828.78|839.9|829.1|839.58|828.78|3
1646698180000|2022-03-08 00:09:40|839.63|828.83|839.63|828.83|839.63|828.83|839.63|828.83|1
1646698190000|2022-03-08 00:09:50|839.9|829.1|839.9|829.1|839.9|829.1|839.9|829.1|1
1646698200000|2022-03-08 00:10:00|839.64|828.84|839.08|828.28|839.64|828.84|839.08|828.28|3
1646698210000|2022-03-08 00:10:10|838.97|828.17|838.9|828.1|838.97|828.17|838.9|828.1|3
1646698220000|2022-03-08 00:10:20|837.87|827.07|837.53|826.73|837.87|827.07|837|826.2|6
1646698230000|2022-03-08 00:10:30|837.4|826.6|836.9|826.1|837.4|826.6|836.9|826.1|2
1646698240000|2022-03-08 00:10:40|837.45|826.65|837.4|826.6|837.85|827.05|837.4|826.6|3
1646698250000|2022-03-08 00:10:50|836.9|826.1|837.25|826.45|837.25|826.45|836.9|826.1|4
1646698260000|2022-03-08 00:11:00|837.4|826.6|836.9|826.1|837.4|826.6|836.9|826.1|3
1646698270000|2022-03-08 00:11:10|835.9|825.1|835.9|825.1|835.9|825.1|835.9|825.1|1
1646698280000|2022-03-08 00:11:20|835.69|824.89|835.4|824.6|835.69|824.89|835.4|824.6|3
1646698290000|2022-03-08 00:11:30|834.9|824.1|834.9|824.1|834.9|824.1|834.9|824.1|1
1646698300000|2022-03-08 00:11:40|834.78|823.98|834.05|823.25|834.78|823.98|834.05|823.25|7
1646698320000|2022-03-08 00:12:00|833.9|823.1|834.1|823.3|834.53|823.73|833.9|823.1|5
1646698330000|2022-03-08 00:12:10|834.4|823.6|835.05|824.25|835.06|824.26|834.4|823.6|5
1646698350000|2022-03-08 00:12:30|835.27|824.47|835.58|824.78|835.85|825.05|835.27|824.47|5
1646698360000|2022-03-08 00:12:40|835.8|825|835.9|825.1|835.9|825.1|835.65|824.85|4
1646698370000|2022-03-08 00:12:50|835.4|824.6|835.4|824.6|835.4|824.6|835.4|824.6|1
1646698380000|2022-03-08 00:13:00|835.21|824.41|835.45|824.65|835.65|824.85|835.21|824.41|4
1646698390000|2022-03-08 00:13:10|835.7|824.9|836.45|825.65|836.45|825.65|835.7|824.9|6
1646698400000|2022-03-08 00:13:20|836.85|826.05|838.75|827.95|838.75|827.95|836.85|826.05|8
1646698410000|2022-03-08 00:13:30|838.54|827.74|838.9|828.1|838.9|828.1|838.35|827.55|4
1646698420000|2022-03-08 00:13:40|839.4|828.6|839.9|829.1|839.9|829.1|839.4|828.6|2
1646698430000|2022-03-08 00:13:50|839.4|828.6|839.4|828.6|839.4|828.6|839.4|828.6|1
1646698450000|2022-03-08 00:14:10|839.7|828.9|840.4|829.6|840.4|829.6|839.7|828.9|7
1646698460000|2022-03-08 00:14:20|840.8|830|840.4|829.6|840.8|830|840.4|829.6|3
1646698490000|2022-03-08 00:14:50|840.28|829.48|840.28|829.48|840.28|829.48|840.28|829.48|1
1646698500000|2022-03-08 00:15:00|839.95|829.15|839.73|828.93|839.95|829.15|839.73|828.93|3
1646698510000|2022-03-08 00:15:10|839.8|829|839.8|829|839.8|829|839.8|829|1
1646698520000|2022-03-08 00:15:20|839.78|828.98|839.93|829.13|839.93|829.13|839.78|828.98|3
1646698530000|2022-03-08 00:15:30|840.18|829.38|840.45|829.65|840.65|829.85|839.93|829.13|8
1646698540000|2022-03-08 00:15:40|840.7|829.9|840.9|830.1|840.9|830.1|840.7|829.9|2
1646698550000|2022-03-08 00:15:50|841.15|830.35|841.4|830.6|841.4|830.6|840.9|830.1|4
1646698560000|2022-03-08 00:16:00|841.9|831.1|842.4|831.6|842.4|831.6|841.9|831.1|5
1646698570000|2022-03-08 00:16:10|842.9|832.1|844|833.2|844|833.2|842.9|832.1|12
1646698580000|2022-03-08 00:16:20|844.03|833.23|844.15|833.35|844.54|833.74|844.03|833.23|3
1646698590000|2022-03-08 00:16:30|843.9|833.1|845.4|834.6|845.53|834.73|843.9|833.1|10
1646698600000|2022-03-08 00:16:40|844.95|834.15|843.9|833.1|844.95|834.15|843.9|833.1|4
1646698630000|2022-03-08 00:17:10|844.07|833.27|844.36|833.56|844.36|833.56|844|833.2|3
1646698640000|2022-03-08 00:17:20|844.31|833.51|843.96|833.16|844.31|833.51|843.96|833.16|2
1646698650000|2022-03-08 00:17:30|843.75|832.95|843.58|832.78|843.9|833.1|843.49|832.69|6
1646698660000|2022-03-08 00:17:40|843.9|833.1|843.93|833.13|843.93|833.13|843.9|833.1|2
1646698670000|2022-03-08 00:17:50|843.9|833.1|843.9|833.1|843.93|833.13|843.79|832.99|5
1646698680000|2022-03-08 00:18:00|843.3|832.5|842|831.2|843.3|832.5|842|831.2|7
1646698690000|2022-03-08 00:18:10|841.9|831.1|841.5|830.7|841.9|831.1|841.5|830.7|4
1646698700000|2022-03-08 00:18:20|841.9|831.1|841.9|831.1|841.9|831.1|841.9|831.1|1
1646698710000|2022-03-08 00:18:30|841.25|830.45|841.25|830.45|841.25|830.45|841.25|830.45|1
1646698720000|2022-03-08 00:18:40|841.34|830.54|840.9|830.1|841.34|830.54|840.9|830.1|3
1646698730000|2022-03-08 00:18:50|840.95|830.15|841.4|830.6|841.4|830.6|840.9|830.1|4
1646698750000|2022-03-08 00:19:10|840.95|830.15|841.4|830.6|841.4|830.6|840.95|830.15|2
1646698760000|2022-03-08 00:19:20|841.5|830.7|841.9|831.1|841.9|831.1|841.05|830.25|4
1646698770000|2022-03-08 00:19:30|842|831.2|842.4|831.6|842.4|831.6|842|831.2|2
1646698780000|2022-03-08 00:19:40|842.9|832.1|841.32|830.52|842.9|832.1|841.32|830.52|5
1646698790000|2022-03-08 00:19:50|841.2|830.4|840.9|830.1|841.2|830.4|840.9|830.1|2
1646698810000|2022-03-08 00:20:10|841.2|830.4|840.9|830.1|841.2|830.4|840.9|830.1|2
1646698820000|2022-03-08 00:20:20|841.2|830.4|842.4|831.6|842.4|831.6|840.9|830.1|5
1646698830000|2022-03-08 00:20:30|842.85|832.05|842.9|832.1|842.9|832.1|842.63|831.83|3
1646698850000|2022-03-08 00:20:50|842.65|831.85|842.4|831.6|842.8|832|842.4|831.6|3
1646698860000|2022-03-08 00:21:00|842.9|832.1|842.9|832.1|842.9|832.1|842.7|831.9|3
1646698870000|2022-03-08 00:21:10|843.4|832.6|843.4|832.6|843.4|832.6|843.4|832.6|1
1646698880000|2022-03-08 00:21:20|843.47|832.67|843.85|833.05|843.85|833.05|843.47|832.67|3
1646698890000|2022-03-08 00:21:30|843.4|832.6|843.4|832.6|843.4|832.6|843.4|832.6|1
1646698900000|2022-03-08 00:21:40|843.17|832.37|843.29|832.49|843.29|832.49|843|832.2|3
1646698910000|2022-03-08 00:21:50|843.4|832.6|843.9|833.1|843.9|833.1|843.4|832.6|2
1646698930000|2022-03-08 00:22:10|844.05|833.25|844.8|834|844.8|834|844.05|833.25|3
1646698940000|2022-03-08 00:22:20|844.75|833.95|844.9|834.1|844.9|834.1|844.75|833.95|5
1646698950000|2022-03-08 00:22:30|844.55|833.75|844.8|834|844.8|834|844.55|833.75|2
1646698960000|2022-03-08 00:22:40|844.68|833.88|844.49|833.69|844.85|834.05|844.49|833.69|4
1646698970000|2022-03-08 00:22:50|844.4|833.6|844.9|834.1|845.64|834.84|843.9|833.1|7
1646698990000|2022-03-08 00:23:10|844.79|833.99|844.7|833.9|844.79|833.99|844.7|833.9|2
1646699000000|2022-03-08 00:23:20|844.9|834.1|844.9|834.1|844.9|834.1|844.9|834.1|1
1646699010000|2022-03-08 00:23:30|844.61|833.81|844.9|834.1|844.9|834.1|844.61|833.81|2
1646699020000|2022-03-08 00:23:40|844.62|833.82|844.05|833.25|844.9|834.1|844.05|833.25|3
1646699030000|2022-03-08 00:23:50|843.9|833.1|844.9|834.1|844.9|834.1|843.9|833.1|5
1646699080000|2022-03-08 00:24:40|845.59|834.79|845.85|835.05|845.85|835.05|845.59|834.79|3
1646699090000|2022-03-08 00:24:50|845.4|834.6|845.9|835.1|845.9|835.1|845.4|834.6|2
1646699100000|2022-03-08 00:25:00|845.65|834.85|845.05|834.25|845.75|834.95|845.05|834.25|9
1646699110000|2022-03-08 00:25:10|844.9|834.1|844.9|834.1|844.9|834.1|844.68|833.88|3
1646699120000|2022-03-08 00:25:20|844.64|833.84|844.54|833.74|844.9|834.1|844|833.2|8
1646699130000|2022-03-08 00:25:30|844.55|833.75|845.9|835.1|845.9|835.1|844.4|833.6|6
1646699180000|2022-03-08 00:26:20|845.82|835.02|845.8|835|845.82|835.02|845.8|835|2
1646699190000|2022-03-08 00:26:30|845.1|834.3|845.1|834.3|845.1|834.3|845.1|834.3|1
1646699200000|2022-03-08 00:26:40|845|834.2|845.8|835|845.8|835|845|834.2|4
1646699220000|2022-03-08 00:27:00|845.9|835.1|845.9|835.1|845.9|835.1|845.9|835.1|1
1646699230000|2022-03-08 00:27:10|845.82|835.02|845.71|834.91|845.82|835.02|845.71|834.91|2
1646699260000|2022-03-08 00:27:40|845.1|834.3|845.1|834.3|845.1|834.3|845.1|834.3|1
1646699270000|2022-03-08 00:27:50|844.9|834.1|844.9|834.1|844.9|834.1|844.75|833.95|3
1646699280000|2022-03-08 00:28:00|844.63|833.83|844.4|833.6|844.9|834.1|843.95|833.15|7
1646699290000|2022-03-08 00:28:10|843.9|833.1|843.9|833.1|843.9|833.1|843.9|833.1|1
1646699300000|2022-03-08 00:28:20|843.99|833.19|843.9|833.1|843.99|833.19|843.9|833.1|2
1646699310000|2022-03-08 00:28:30|844.28|833.48|843.95|833.15|844.75|833.95|843.95|833.15|5
1646699330000|2022-03-08 00:28:50|844.4|833.6|844.8|834|844.8|834|844.4|833.6|3
1646699340000|2022-03-08 00:29:00|844.9|834.1|844.9|834.1|844.9|834.1|844.9|834.1|1
1646699350000|2022-03-08 00:29:10|845.45|834.65|845.12|834.32|845.45|834.65|845.12|834.32|2
1646699360000|2022-03-08 00:29:20|845|834.2|845.56|834.76|845.56|834.76|845|834.2|3
1646699370000|2022-03-08 00:29:30|845.9|835.1|846.45|835.65|846.45|835.65|845.9|835.1|3
1646699380000|2022-03-08 00:29:40|846.9|836.1|845.9|835.1|846.9|836.1|845.9|835.1|5
1646699390000|2022-03-08 00:29:50|845.4|834.6|845.34|834.54|845.4|834.6|845.34|834.54|2
1646699400000|2022-03-08 00:30:00|844.9|834.1|844.9|834.1|844.9|834.1|844.9|834.1|1
1646699410000|2022-03-08 00:30:10|844.95|834.15|844.95|834.15|844.95|834.15|844.95|834.15|1
1646699420000|2022-03-08 00:30:20|844.9|834.1|844.9|834.1|844.9|834.1|844.25|833.45|6
1646699440000|2022-03-08 00:30:40|845.07|834.27|845.4|834.6|845.4|834.6|844.9|834.1|6
1646699450000|2022-03-08 00:30:50|845.75|834.95|845.9|835.1|845.9|835.1|845.75|834.95|2
1646699460000|2022-03-08 00:31:00|846.07|835.27|847.03|836.23|847.03|836.23|846.07|835.27|8
1646699470000|2022-03-08 00:31:10|847.57|836.77|847.75|836.95|847.75|836.95|847.57|836.77|3
1646699490000|2022-03-08 00:31:30|847.7|836.9|847.7|836.9|847.7|836.9|847.7|836.9|1
1646699500000|2022-03-08 00:31:40|847.65|836.85|847.86|837.06|847.86|837.06|847.65|836.85|3
1646699510000|2022-03-08 00:31:50|848.15|837.35|848.9|838.1|848.9|838.1|848.15|837.35|3
1646699530000|2022-03-08 00:32:10|849.1|838.3|849.9|839.1|849.9|839.1|849.1|838.3|5
1646699560000|2022-03-08 00:32:40|849.89|839.09|849.9|839.1|850.55|839.75|849.89|839.09|9
1646699580000|2022-03-08 00:33:00|849.89|839.09|849.89|839.09|849.89|839.09|849.89|839.09|1
1646699590000|2022-03-08 00:33:10|850.55|839.75|850.43|839.63|850.67|839.87|850.43|839.63|5
1646699600000|2022-03-08 00:33:20|850.75|839.95|850.75|839.95|850.75|839.95|850.75|839.95|1
1646699630000|2022-03-08 00:33:50|850.9|840.1|850.9|840.1|850.9|840.1|850.9|840.1|1
1646699640000|2022-03-08 00:34:00|851.56|840.76|851.5|840.7|851.56|840.76|851.5|840.7|2
1646699650000|2022-03-08 00:34:10|851.15|840.35|851.15|840.35|851.15|840.35|851.15|840.35|1
1646699660000|2022-03-08 00:34:20|851.23|840.43|850.98|840.18|851.23|840.43|850.98|840.18|2
1646699670000|2022-03-08 00:34:30|850.95|840.15|850.54|839.74|850.95|840.15|850.38|839.58|5
1646699680000|2022-03-08 00:34:40|850.18|839.38|850.18|839.38|850.18|839.38|850.18|839.38|1
1646699690000|2022-03-08 00:34:50|850.25|839.45|850.8|840|850.8|840|850.25|839.45|5
1646699700000|2022-03-08 00:35:00|850.85|840.05|850.85|840.05|850.85|840.05|850.85|840.05|1
1646699710000|2022-03-08 00:35:10|850.8|840|850.8|840|850.8|840|850.8|840|1
1646699720000|2022-03-08 00:35:20|850.4|839.6|850.4|839.6|850.4|839.6|850.4|839.6|1
1646699740000|2022-03-08 00:35:40|850.48|839.68|850.4|839.6|850.48|839.68|850.4|839.6|2
1646699760000|2022-03-08 00:36:00|849.9|839.1|849.9|839.1|849.9|839.1|849.9|839.1|1
1646699780000|2022-03-08 00:36:20|849.77|838.97|849.9|839.1|849.9|839.1|849.77|838.97|2
1646699790000|2022-03-08 00:36:30|849.5|838.7|849.9|839.1|849.9|839.1|849.5|838.7|3
1646699800000|2022-03-08 00:36:40|850.4|839.6|850.9|840.1|850.9|840.1|850.4|839.6|2
1646699810000|2022-03-08 00:36:50|851.26|840.46|851.55|840.75|851.55|840.75|851.26|840.46|2
1646699820000|2022-03-08 00:37:00|851.4|840.6|851.4|840.6|851.4|840.6|851.4|840.6|1
1646699830000|2022-03-08 00:37:10|851.35|840.55|851.35|840.55|851.35|840.55|851.35|840.55|1
1646699840000|2022-03-08 00:37:20|851.4|840.6|851.55|840.75|851.55|840.75|851.4|840.6|2
1646699850000|2022-03-08 00:37:30|851.19|840.39|851.7|840.9|851.7|840.9|851.19|840.39|2
1646699860000|2022-03-08 00:37:40|851.4|840.6|851.2|840.4|851.4|840.6|851.19|840.39|3
1646699900000|2022-03-08 00:38:20|851.35|840.55|851.35|840.55|851.35|840.55|851.35|840.55|1
1646699930000|2022-03-08 00:38:50|851.16|840.36|850.9|840.1|851.16|840.36|850.9|840.1|2
1646699970000|2022-03-08 00:39:30|851|840.2|851.1|840.3|851.2|840.4|851|840.2|3
1646699980000|2022-03-08 00:39:40|851.35|840.55|851.16|840.36|851.38|840.58|851.16|840.36|6
1646699990000|2022-03-08 00:39:50|851.1|840.3|851.1|840.3|851.6|840.8|851.1|840.3|7
1646700010000|2022-03-08 00:40:10|851.07|840.27|851.07|840.27|851.07|840.27|851.07|840.27|1
1646700020000|2022-03-08 00:40:20|851.1|840.3|851.23|840.43|851.23|840.43|851.1|840.3|3
1646700030000|2022-03-08 00:40:30|851.35|840.55|851.8|841|851.8|841|851.35|840.55|2
1646700080000|2022-03-08 00:41:20|851.65|840.85|851.45|840.65|851.65|840.85|851.45|840.65|2
1646700090000|2022-03-08 00:41:30|851.2|840.4|851.5|840.7|851.5|840.7|851.2|840.4|2
1646700110000|2022-03-08 00:41:50|851.39|840.59|850.6|839.8|851.39|840.59|850.6|839.8|6
1646700120000|2022-03-08 00:42:00|850.2|839.4|850.2|839.4|850.2|839.4|850.2|839.4|1
1646700130000|2022-03-08 00:42:10|849.9|839.1|849.9|839.1|849.9|839.1|849.9|839.1|1
1646700140000|2022-03-08 00:42:20|849.75|838.95|848.95|838.15|849.75|838.95|848.95|838.15|7
1646700150000|2022-03-08 00:42:30|849.4|838.6|849.9|839.1|849.9|839.1|849.4|838.6|3
1646700160000|2022-03-08 00:42:40|849|838.2|849.4|838.6|849.4|838.6|849|838.2|2
1646700180000|2022-03-08 00:43:00|848.95|838.15|848.95|838.15|848.95|838.15|848.95|838.15|1
1646700190000|2022-03-08 00:43:10|849.4|838.6|849.4|838.6|849.9|839.1|849.4|838.6|3
1646700200000|2022-03-08 00:43:20|849.9|839.1|849.6|838.8|849.9|839.1|849.6|838.8|2
1646700220000|2022-03-08 00:43:40|849.67|838.87|849.8|839|849.8|839|849.67|838.87|2
1646700230000|2022-03-08 00:43:50|849.9|839.1|849.9|839.1|849.9|839.1|849.9|839.1|1
1646700270000|2022-03-08 00:44:30|849.7|838.9|849.7|838.9|849.7|838.9|849.7|838.9|1
1646700300000|2022-03-08 00:45:00|849.8|839|849.9|839.1|849.9|839.1|849.8|839|2
1646700310000|2022-03-08 00:45:10|850|839.2|850|839.2|850|839.2|850|839.2|1
1646700320000|2022-03-08 00:45:20|849.9|839.1|849.45|838.65|849.9|839.1|849.45|838.65|2
1646700340000|2022-03-08 00:45:40|849.9|839.1|849.9|839.1|849.9|839.1|849.9|839.1|1
1646700360000|2022-03-08 00:46:00|850.01|839.21|850.55|839.75|850.55|839.75|850.01|839.21|3
1646700370000|2022-03-08 00:46:10|850.7|839.9|850.7|839.9|850.7|839.9|850.7|839.9|1
1646700390000|2022-03-08 00:46:30|850.85|840.05|850.85|840.05|850.85|840.05|850.85|840.05|1
1646700400000|2022-03-08 00:46:40|850.9|840.1|851.35|840.55|851.35|840.55|850.9|840.1|3
1646700420000|2022-03-08 00:47:00|851.4|840.6|851.4|840.6|851.4|840.6|851.4|840.6|1
1646700430000|2022-03-08 00:47:10|851.53|840.73|852.9|842.1|852.9|842.1|851.53|840.73|4
1646700450000|2022-03-08 00:47:30|852.7|841.9|852.7|841.9|852.7|841.9|852.7|841.9|1
1646700460000|2022-03-08 00:47:40|852.8|842|852.76|841.96|852.8|842|852.4|841.6|5
1646700470000|2022-03-08 00:47:50|852.1|841.3|852.1|841.3|852.1|841.3|852.1|841.3|1
1646700480000|2022-03-08 00:48:00|852.29|841.49|852.1|841.3|852.29|841.49|852.1|841.3|2
1646700500000|2022-03-08 00:48:20|852.05|841.25|852.05|841.25|852.05|841.25|852.05|841.25|1
1646700520000|2022-03-08 00:48:40|852.26|841.46|852.78|841.98|852.9|842.1|852.26|841.46|5
1646700530000|2022-03-08 00:48:50|852.9|842.1|852.9|842.1|852.9|842.1|852.9|842.1|1
1646700550000|2022-03-08 00:49:10|853.06|842.26|852.9|842.1|853.07|842.27|852.9|842.1|3
1646700580000|2022-03-08 00:49:40|852.05|841.25|851.95|841.15|852.05|841.25|851.95|841.15|2
1646700600000|2022-03-08 00:50:00|852.4|841.6|852.4|841.6|852.4|841.6|851.95|841.15|5
1646700610000|2022-03-08 00:50:10|852.08|841.28|852|841.2|852.08|841.28|852|841.2|2
1646700620000|2022-03-08 00:50:20|852.13|841.33|852.4|841.6|852.75|841.95|852.13|841.33|4
1646700630000|2022-03-08 00:50:30|852.8|842|852.4|841.6|852.8|842|852.4|841.6|3
1646700660000|2022-03-08 00:51:00|852.49|841.69|851.95|841.15|852.49|841.69|851.95|841.15|4
1646700670000|2022-03-08 00:51:10|851.9|841.1|851.9|841.1|851.9|841.1|851.9|841.1|1
1646700690000|2022-03-08 00:51:30|852.03|841.23|852.9|842.1|852.9|842.1|851.9|841.1|3
1646700720000|2022-03-08 00:52:00|852.73|841.93|852.73|841.93|852.73|841.93|852.73|841.93|1
1646700740000|2022-03-08 00:52:20|852.23|841.43|852.68|841.88|852.68|841.88|852.23|841.43|2
1646700760000|2022-03-08 00:52:40|852.73|841.93|852.73|841.93|852.73|841.93|852.73|841.93|1
1646700780000|2022-03-08 00:53:00|852.87|842.07|853.16|842.36|853.16|842.36|852.73|841.93|6
1646700790000|2022-03-08 00:53:10|853|842.2|852.9|842.1|853|842.2|852.9|842.1|2
1646700800000|2022-03-08 00:53:20|852.97|842.17|852.9|842.1|852.97|842.17|852.9|842.1|2
1646700830000|2022-03-08 00:53:50|852.54|841.74|852.02|841.22|852.54|841.74|852.02|841.22|3
1646700840000|2022-03-08 00:54:00|851.95|841.15|851.95|841.15|851.95|841.15|851.95|841.15|1
1646700860000|2022-03-08 00:54:20|851.9|841.1|851.9|841.1|851.9|841.1|851.9|841.1|1
1646700900000|2022-03-08 00:55:00|851.78|840.98|851.78|840.98|851.78|840.98|851.78|840.98|1
1646700910000|2022-03-08 00:55:10|851.38|840.58|850.9|840.1|851.38|840.58|850.9|840.1|3
1646700940000|2022-03-08 00:55:40|851.6|840.8|851.78|840.98|851.78|840.98|851.6|840.8|2
1646700950000|2022-03-08 00:55:50|851.9|841.1|851.9|841.1|851.9|841.1|851.9|841.1|1
1646700960000|2022-03-08 00:56:00|852.3|841.5|852.25|841.45|852.4|841.6|851.9|841.1|4
1646700970000|2022-03-08 00:56:10|852.05|841.25|852.6|841.8|852.6|841.8|851.9|841.1|4
1646700980000|2022-03-08 00:56:20|852.9|842.1|852.9|842.1|852.9|842.1|852.9|842.1|1
1646701010000|2022-03-08 00:56:50|852.85|842.05|852.85|842.05|852.85|842.05|852.85|842.05|1
1646701020000|2022-03-08 00:57:00|852|841.2|852|841.2|852|841.2|852|841.2|1
1646701050000|2022-03-08 00:57:30|851.8|841|851.8|841|851.8|841|851.8|841|1
1646701060000|2022-03-08 00:57:40|851.9|841.1|852.73|841.93|852.73|841.93|851.9|841.1|3
1646701080000|2022-03-08 00:58:00|852.8|842|852.8|842|852.8|842|852.8|842|1
1646701100000|2022-03-08 00:58:20|852.85|842.05|852.85|842.05|852.85|842.05|852.85|842.05|1
1646701120000|2022-03-08 00:58:40|852.48|841.68|852.48|841.68|852.48|841.68|852.48|841.68|1
1646701130000|2022-03-08 00:58:50|852.4|841.6|852.4|841.6|852.4|841.6|852.4|841.6|1
1646701140000|2022-03-08 00:59:00|852.53|841.73|852.53|841.73|852.53|841.73|852.53|841.73|1
1646701150000|2022-03-08 00:59:10|852.08|841.28|852.08|841.28|852.08|841.28|852.08|841.28|1
1646701190000|2022-03-08 00:59:50|851.85|841.05|852.08|841.28|852.08|841.28|851.85|841.05|4
1646701200000|2022-03-08 01:00:00|852.52|841.72|852.41|841.61|852.65|841.85|852.41|841.61|6
1646701210000|2022-03-08 01:00:10|852.38|841.58|851.9|841.1|852.38|841.58|851.9|841.1|3
1646701220000|2022-03-08 01:00:20|851.73|840.93|851.55|840.75|851.74|840.94|851.49|840.69|7
1646701230000|2022-03-08 01:00:30|851.25|840.45|851.65|840.85|851.65|840.85|851.25|840.45|2
1646701240000|2022-03-08 01:00:40|851.66|840.86|851.64|840.84|851.66|840.86|851.55|840.75|3
1646701250000|2022-03-08 01:00:50|851.75|840.95|851.75|840.95|851.75|840.95|851.75|840.95|1
1646701260000|2022-03-08 01:01:00|851.87|841.07|852.17|841.37|852.35|841.55|851.87|841.07|8
1646701270000|2022-03-08 01:01:10|851.94|841.14|852.04|841.24|852.04|841.24|851.94|841.14|2
1646701280000|2022-03-08 01:01:20|851.94|841.14|850.95|840.15|851.94|841.14|850.95|840.15|3
1646701300000|2022-03-08 01:01:40|850.9|840.1|850.9|840.1|850.9|840.1|850.9|840.1|1
1646701310000|2022-03-08 01:01:50|850.87|840.07|850.89|840.09|850.9|840.1|850.87|840.07|3
1646701320000|2022-03-08 01:02:00|851.7|840.9|851.7|840.9|851.7|840.9|851.7|840.9|1
1646701350000|2022-03-08 01:02:30|851.68|840.88|851.68|840.88|851.68|840.88|851.68|840.88|1
1646701360000|2022-03-08 01:02:40|851.53|840.73|851.53|840.73|851.53|840.73|851.53|840.73|1
1646701370000|2022-03-08 01:02:50|851.18|840.38|851.18|840.38|851.18|840.38|851.18|840.38|1
1646701390000|2022-03-08 01:03:10|851.04|840.24|850.96|840.16|851.04|840.24|850.96|840.16|2
1646701400000|2022-03-08 01:03:20|851.04|840.24|850.93|840.13|851.18|840.38|850.93|840.13|4
1646701410000|2022-03-08 01:03:30|851.8|841|851.8|841|851.8|841|851.8|841|1
1646701420000|2022-03-08 01:03:40|851.9|841.1|851.9|841.1|851.9|841.1|851.9|841.1|1
1646701430000|2022-03-08 01:03:50|852.6|841.8|852.85|842.05|852.85|842.05|851.9|841.1|7
1646701440000|2022-03-08 01:04:00|852.4|841.6|852.4|841.6|852.4|841.6|852.4|841.6|1
1646701450000|2022-03-08 01:04:10|852.05|841.25|852.05|841.25|852.05|841.25|852.05|841.25|1
1646701460000|2022-03-08 01:04:20|852.4|841.6|852.2|841.4|852.52|841.72|852.2|841.4|4
1646701470000|2022-03-08 01:04:30|852.62|841.82|852.9|842.1|852.9|842.1|852.57|841.77|6
1646701490000|2022-03-08 01:04:50|852.4|841.6|850.95|840.15|852.4|841.6|850.95|840.15|5
1646701500000|2022-03-08 01:05:00|850.9|840.1|850.9|840.1|850.9|840.1|850.9|840.1|1
1646701510000|2022-03-08 01:05:10|850.79|839.99|850.68|839.88|850.79|839.99|850.68|839.88|2
1646701520000|2022-03-08 01:05:20|850.18|839.38|850.18|839.38|850.58|839.78|850.18|839.38|3
1646701530000|2022-03-08 01:05:30|850.28|839.48|850.68|839.88|850.68|839.88|850.28|839.48|4
1646701560000|2022-03-08 01:06:00|850.9|840.1|850.77|839.97|850.9|840.1|850.68|839.88|3
1646701570000|2022-03-08 01:06:10|850.9|840.1|850.9|840.1|850.9|840.1|850.9|840.1|1
1646701590000|2022-03-08 01:06:30|850.85|840.05|850.85|840.05|850.85|840.05|850.85|840.05|1
1646701610000|2022-03-08 01:06:50|850.71|839.91|850|839.2|850.71|839.91|850|839.2|4
1646701620000|2022-03-08 01:07:00|849.9|839.1|849.5|838.7|849.9|839.1|849.5|838.7|2
1646701630000|2022-03-08 01:07:10|848.95|838.15|848.95|838.15|848.95|838.15|848.95|838.15|1
1646701640000|2022-03-08 01:07:20|849.4|838.6|849.56|838.76|849.64|838.84|849.4|838.6|3
1646701650000|2022-03-08 01:07:30|849.41|838.61|849.4|838.6|849.52|838.72|849.4|838.6|3
1646701660000|2022-03-08 01:07:40|849|838.2|849|838.2|849|838.2|849|838.2|1
1646701670000|2022-03-08 01:07:50|849.3|838.5|848.9|838.1|849.4|838.6|848.9|838.1|3
1646701680000|2022-03-08 01:08:00|849.65|838.85|849.7|838.9|849.7|838.9|849.65|838.85|2
1646701700000|2022-03-08 01:08:20|849.9|839.1|849.9|839.1|849.9|839.1|849.9|839.1|1
1646701710000|2022-03-08 01:08:30|850.03|839.23|851.4|840.6|851.4|840.6|850.03|839.23|6
1646701720000|2022-03-08 01:08:40|851.9|841.1|851.9|841.1|851.9|841.1|851.9|841.1|1
1646701820000|2022-03-08 01:10:20|851.85|841.05|851.1|840.3|851.85|841.05|851.1|840.3|4
1646701830000|2022-03-08 01:10:30|851.6|840.8|851.6|840.8|851.6|840.8|851.6|840.8|1
1646701840000|2022-03-08 01:10:40|851.91|841.11|852.7|841.9|852.7|841.9|851.91|841.11|3
1646701860000|2022-03-08 01:11:00|852.9|842.1|853.9|843.1|853.9|843.1|852.9|842.1|7
1646701870000|2022-03-08 01:11:10|854.28|843.48|854.9|844.1|854.9|844.1|854.28|843.48|3
1646701880000|2022-03-08 01:11:20|855.85|845.05|856.53|845.73|856.53|845.73|855.85|845.05|6
1646701890000|2022-03-08 01:11:30|856.33|845.53|856.9|846.1|857.2|846.4|856.33|845.53|6
1646701900000|2022-03-08 01:11:40|857|846.2|856.9|846.1|857|846.2|856.8|846|4
1646701910000|2022-03-08 01:11:50|857.05|846.25|858.4|847.6|858.4|847.6|857.05|846.25|6
1646701920000|2022-03-08 01:12:00|858.9|848.1|860|849.2|860.17|849.37|858.9|848.1|11
1646701930000|2022-03-08 01:12:10|860.5|849.7|860.5|849.7|860.5|849.7|860.22|849.42|3
1646701940000|2022-03-08 01:12:20|860|849.2|859.4|848.6|860|849.2|859.4|848.6|5
1646701950000|2022-03-08 01:12:30|859|848.2|860.91|850.11|860.91|850.11|859|848.2|7
1646701960000|2022-03-08 01:12:40|860.25|849.45|860.25|849.45|860.25|849.45|860.25|849.45|1
1646701980000|2022-03-08 01:13:00|859.95|849.15|859.9|849.1|859.95|849.15|859.53|848.73|4
1646702000000|2022-03-08 01:13:20|859.65|848.85|858.9|848.1|859.65|848.85|858.9|848.1|5
1646702010000|2022-03-08 01:13:30|859.08|848.28|858.9|848.1|859.9|849.1|858.9|848.1|7
1646702030000|2022-03-08 01:13:50|858.95|848.15|859.15|848.35|859.5|848.7|858.9|848.1|7
1646702040000|2022-03-08 01:14:00|859.7|848.9|859.9|849.1|859.9|849.1|859.7|848.9|2
1646702050000|2022-03-08 01:14:10|860|849.2|859.2|848.4|860|849.2|859.2|848.4|4
1646702060000|2022-03-08 01:14:20|858.9|848.1|859.28|848.48|859.4|848.6|858.9|848.1|5
1646702070000|2022-03-08 01:14:30|858.9|848.1|858.9|848.1|858.95|848.15|858.9|848.1|3
1646702080000|2022-03-08 01:14:40|859.05|848.25|859.4|848.6|859.45|848.65|858.9|848.1|5
1646702090000|2022-03-08 01:14:50|859.1|848.3|859.29|848.49|859.3|848.5|859.1|848.3|6
1646702100000|2022-03-08 01:15:00|859.33|848.53|859.8|849|859.8|849|859.33|848.53|3
1646702110000|2022-03-08 01:15:10|859.9|849.1|859.4|848.6|860.27|849.47|859.4|848.6|6
1646702120000|2022-03-08 01:15:20|859.52|848.72|860.71|849.91|860.71|849.91|859.52|848.72|3
1646702130000|2022-03-08 01:15:30|860.58|849.78|859.9|849.1|860.58|849.78|859.9|849.1|4
1646702140000|2022-03-08 01:15:40|860.4|849.6|860.4|849.6|860.4|849.6|860.25|849.45|3
1646702150000|2022-03-08 01:15:50|860.6|849.8|860.6|849.8|860.6|849.8|860.1|849.3|6
1646702180000|2022-03-08 01:16:20|860.55|849.75|860.55|849.75|860.55|849.75|860.55|849.75|1
1646702200000|2022-03-08 01:16:40|860.1|849.3|860.1|849.3|860.1|849.3|860.1|849.3|1
1646702210000|2022-03-08 01:16:50|860.32|849.52|859.9|849.1|860.32|849.52|859.9|849.1|2
1646702220000|2022-03-08 01:17:00|859.95|849.15|859.9|849.1|859.95|849.15|859.9|849.1|2
1646702230000|2022-03-08 01:17:10|859.95|849.15|859.95|849.15|859.95|849.15|859.95|849.15|1
1646702250000|2022-03-08 01:17:30|859.9|849.1|859.4|848.6|859.9|849.1|859.4|848.6|2
1646702260000|2022-03-08 01:17:40|858.9|848.1|858.9|848.1|858.9|848.1|858.9|848.1|1
1646702270000|2022-03-08 01:17:50|859.13|848.33|858.9|848.1|859.3|848.5|858.9|848.1|4
1646702280000|2022-03-08 01:18:00|859.2|848.4|859.05|848.25|859.25|848.45|858.9|848.1|6
1646702300000|2022-03-08 01:18:20|857.9|847.1|857.9|847.1|857.9|847.1|857.9|847.1|1
1646702310000|2022-03-08 01:18:30|858.09|847.29|857.9|847.1|858.34|847.54|857.9|847.1|5
1646702320000|2022-03-08 01:18:40|858.45|847.65|858.45|847.65|858.45|847.65|858.45|847.65|1
1646702330000|2022-03-08 01:18:50|858.6|847.8|858.6|847.8|858.6|847.8|858.6|847.8|1
1646702340000|2022-03-08 01:19:00|858.7|847.9|858.75|847.95|858.75|847.95|858.7|847.9|2
1646702350000|2022-03-08 01:19:10|858.7|847.9|859.9|849.1|859.9|849.1|858.7|847.9|5
1646702400000|2022-03-08 01:20:00|859.52|848.72|859.51|848.71|859.52|848.72|859.51|848.71|2
1646702410000|2022-03-08 01:20:10|859.25|848.45|858.9|848.1|859.25|848.45|858.75|847.95|5
1646702420000|2022-03-08 01:20:20|858.73|847.93|858.25|847.45|858.73|847.93|857.95|847.15|4
1646702430000|2022-03-08 01:20:30|858.75|847.95|858.75|847.95|858.75|847.95|858.75|847.95|1
1646702450000|2022-03-08 01:20:50|858.4|847.6|858.4|847.6|858.4|847.6|858.4|847.6|1
1646702460000|2022-03-08 01:21:00|858.3|847.5|858.3|847.5|858.3|847.5|858.3|847.5|1
1646702470000|2022-03-08 01:21:10|858.75|847.95|858.75|847.95|858.75|847.95|858.75|847.95|1
1646702480000|2022-03-08 01:21:20|857.94|847.14|858.55|847.75|858.55|847.75|857.94|847.14|4
1646702490000|2022-03-08 01:21:30|858.9|848.1|858.9|848.1|858.9|848.1|858.9|848.1|1
1646702500000|2022-03-08 01:21:40|858.75|847.95|858.9|848.1|858.9|848.1|858.75|847.95|2
1646702510000|2022-03-08 01:21:50|858.4|847.6|857.55|846.75|858.4|847.6|857.55|846.75|3
1646702520000|2022-03-08 01:22:00|857.85|847.05|857.85|847.05|857.85|847.05|857.85|847.05|1
1646702530000|2022-03-08 01:22:10|857.4|846.6|857.4|846.6|857.4|846.6|857.4|846.6|1
1646702540000|2022-03-08 01:22:20|857.05|846.25|857.49|846.69|857.49|846.69|857.05|846.25|3
1646702560000|2022-03-08 01:22:40|858|847.2|858|847.2|858|847.2|858|847.2|1
1646702580000|2022-03-08 01:23:00|858.31|847.51|858.8|848|858.8|848|858.31|847.51|3
1646702590000|2022-03-08 01:23:10|858.6|847.8|858.6|847.8|858.6|847.8|858.6|847.8|1
1646702600000|2022-03-08 01:23:20|858.9|848.1|858.9|848.1|858.9|848.1|858.9|848.1|1
1646702610000|2022-03-08 01:23:30|859.04|848.24|858.9|848.1|859.04|848.24|858.9|848.1|2
1646702620000|2022-03-08 01:23:40|858.77|847.97|858.4|847.6|858.9|848.1|858.4|847.6|12
1646702630000|2022-03-08 01:23:50|857.9|847.1|857.8|847|857.96|847.16|857.5|846.7|5
1646702640000|2022-03-08 01:24:00|857.9|847.1|857.9|847.1|857.9|847.1|857.65|846.85|3
1646702650000|2022-03-08 01:24:10|857.96|847.16|858.3|847.5|858.3|847.5|857.96|847.16|3
1646702660000|2022-03-08 01:24:20|858.8|848|858.8|848|858.8|848|858.8|848|1
1646702690000|2022-03-08 01:24:50|858.9|848.1|858.9|848.1|858.9|848.1|858.9|848.1|1
1646702700000|2022-03-08 01:25:00|859.28|848.48|859.9|849.1|860.04|849.24|859.28|848.48|6
1646702710000|2022-03-08 01:25:10|860.11|849.31|860|849.2|860.11|849.31|860|849.2|2
1646702720000|2022-03-08 01:25:20|860.32|849.52|859.95|849.15|860.7|849.9|859.95|849.15|6
1646702730000|2022-03-08 01:25:30|859.9|849.1|859.7|848.9|859.9|849.1|859.7|848.9|2
1646702740000|2022-03-08 01:25:40|859.6|848.8|859.65|848.85|859.65|848.85|859.6|848.8|2
1646702760000|2022-03-08 01:26:00|859.9|849.1|859.9|849.1|859.9|849.1|859.9|849.1|1
1646702770000|2022-03-08 01:26:10|860.27|849.47|860.27|849.47|860.27|849.47|860.27|849.47|1
1646702780000|2022-03-08 01:26:20|860.59|849.79|860.59|849.79|860.59|849.79|860.59|849.79|1
1646702790000|2022-03-08 01:26:30|860.83|850.03|860.83|850.03|860.83|850.03|860.83|850.03|1
1646702800000|2022-03-08 01:26:40|860.91|850.11|860.91|850.11|860.91|850.11|860.91|850.11|1
1646702820000|2022-03-08 01:27:00|861.65|850.85|861.75|850.95|861.75|850.95|861.65|850.85|2
1646702840000|2022-03-08 01:27:20|861.35|850.55|860.86|850.06|861.35|850.55|860.86|850.06|8
1646702850000|2022-03-08 01:27:30|860.41|849.61|860.41|849.61|860.41|849.61|860.41|849.61|1
1646702860000|2022-03-08 01:27:40|859.9|849.1|859.9|849.1|859.9|849.1|859.9|849.1|1
1646702940000|2022-03-08 01:29:00|859.61|848.81|859.5|848.7|859.9|849.1|859.14|848.34|5
1646702950000|2022-03-08 01:29:10|859.9|849.1|859.9|849.1|859.9|849.1|859.9|849.1|1
1646702960000|2022-03-08 01:29:20|859.92|849.12|859.93|849.13|860.13|849.33|859.9|849.1|11
1646702980000|2022-03-08 01:29:40|860.15|849.35|859.93|849.13|860.15|849.35|859.93|849.13|2
1646702990000|2022-03-08 01:29:50|859.68|848.88|859.93|849.13|859.93|849.13|859.68|848.88|2
1646703000000|2022-03-08 01:30:00|858.99|848.19|858.99|848.19|858.99|848.19|858.99|848.19|1
1646703030000|2022-03-08 01:30:30|859.04|848.24|859.04|848.24|859.3|848.5|859.04|848.24|3
1646703040000|2022-03-08 01:30:40|859.45|848.65|859.45|848.65|859.45|848.65|859.45|848.65|1
1646703050000|2022-03-08 01:30:50|859.9|849.1|860.07|849.27|860.08|849.28|859.9|849.1|4
1646703060000|2022-03-08 01:31:00|860.05|849.25|860|849.2|860.23|849.43|859.93|849.13|6
1646703070000|2022-03-08 01:31:10|859.9|849.1|859.9|849.1|859.9|849.1|859.9|849.1|1
1646703080000|2022-03-08 01:31:20|859.6|848.8|859.6|848.8|859.6|848.8|859.6|848.8|1
1646703090000|2022-03-08 01:31:30|858.99|848.19|858.99|848.19|858.99|848.19|858.99|848.19|1
1646703100000|2022-03-08 01:31:40|859.24|848.44|859.44|848.64|859.44|848.64|859.24|848.44|3
1646703120000|2022-03-08 01:32:00|859.71|848.91|859.71|848.91|859.71|848.91|859.71|848.91|1
1646703140000|2022-03-08 01:32:20|859.3|848.5|859.3|848.5|859.3|848.5|859.3|848.5|1
1646703150000|2022-03-08 01:32:30|859.25|848.45|858.6|847.8|859.25|848.45|858.38|847.58|4
1646703160000|2022-03-08 01:32:40|858.5|847.7|858.1|847.3|858.5|847.7|858.1|847.3|3
1646703170000|2022-03-08 01:32:50|857.9|847.1|857.83|847.03|857.9|847.1|857.83|847.03|2
1646703180000|2022-03-08 01:33:00|857.89|847.09|858.55|847.75|858.55|847.75|857.89|847.09|3
1646703190000|2022-03-08 01:33:10|858.9|848.1|858.9|848.1|858.9|848.1|858.9|848.1|1
1646703210000|2022-03-08 01:33:30|858.63|847.83|858.35|847.55|858.63|847.83|858.13|847.33|5
1646703240000|2022-03-08 01:34:00|858.75|847.95|858.75|847.95|858.75|847.95|858.75|847.95|1
1646703290000|2022-03-08 01:34:50|858.7|847.9|858.65|847.85|858.7|847.9|858.65|847.85|2
1646703300000|2022-03-08 01:35:00|858.34|847.54|858.22|847.42|858.34|847.54|858.22|847.42|2
1646703310000|2022-03-08 01:35:10|858.19|847.39|856.9|846.1|858.19|847.39|856.9|846.1|5
1646703320000|2022-03-08 01:35:20|856.51|845.71|856.16|845.36|856.71|845.91|855.98|845.18|6
1646703330000|2022-03-08 01:35:30|855.98|845.18|855.98|845.18|856.33|845.53|855.98|845.18|3
1646703350000|2022-03-08 01:35:50|855.9|845.1|855.9|845.1|855.9|845.1|855.9|845.1|1
1646703370000|2022-03-08 01:36:10|855.98|845.18|856.43|845.63|856.43|845.63|855.95|845.15|5
1646703380000|2022-03-08 01:36:20|855.98|845.18|856.28|845.48|856.45|845.65|855.98|845.18|7
1646703390000|2022-03-08 01:36:30|856.04|845.24|855.98|845.18|856.04|845.24|855.98|845.18|2
1646703410000|2022-03-08 01:36:50|855.9|845.1|855.9|845.1|855.9|845.1|855.9|845.1|1
1646703420000|2022-03-08 01:37:00|855.8|845|855.8|845|855.8|845|855.8|845|1
1646703450000|2022-03-08 01:37:30|855.9|845.1|855.9|845.1|855.9|845.1|855.75|844.95|3
1646703460000|2022-03-08 01:37:40|855.8|845|855.9|845.1|855.9|845.1|855.8|845|2
1646703490000|2022-03-08 01:38:10|855.8|845|855.64|844.84|855.8|845|855.64|844.84|2
1646703500000|2022-03-08 01:38:20|855.63|844.83|854.41|843.61|855.63|844.83|854.41|843.61|4
1646703510000|2022-03-08 01:38:30|854.29|843.49|853.9|843.1|854.29|843.49|853.78|842.98|7
1646703540000|2022-03-08 01:39:00|853.65|842.85|853.4|842.6|853.9|843.1|853.4|842.6|9
1646703550000|2022-03-08 01:39:10|852.9|842.1|852.4|841.6|852.9|842.1|852.4|841.6|3
1646703560000|2022-03-08 01:39:20|852.28|841.48|851.9|841.1|852.28|841.48|851.33|840.53|7
1646703570000|2022-03-08 01:39:30|851.74|840.94|851.05|840.25|851.74|840.94|851.05|840.25|4
1646703580000|2022-03-08 01:39:40|851.08|840.28|851.08|840.28|851.45|840.65|851.08|840.28|4
1646703590000|2022-03-08 01:39:50|851.05|840.25|850.9|840.1|851.05|840.25|850.4|839.6|8
1646703600000|2022-03-08 01:40:00|851.09|840.29|851.72|840.92|851.72|840.92|851.09|840.29|3
1646703610000|2022-03-08 01:40:10|851.27|840.47|851.27|840.47|851.27|840.47|851.27|840.47|1
1646703630000|2022-03-08 01:40:30|851.8|841|851.9|841.1|851.9|841.1|851.8|841|2
1646703660000|2022-03-08 01:41:00|852.4|841.6|852.4|841.6|852.4|841.6|852.4|841.6|1
1646703670000|2022-03-08 01:41:10|852.1|841.3|852.9|842.1|852.9|842.1|852.1|841.3|3
1646703690000|2022-03-08 01:41:30|852.67|841.87|852.67|841.87|852.67|841.87|852.67|841.87|1
1646703700000|2022-03-08 01:41:40|852.26|841.46|852.26|841.46|852.26|841.46|852.26|841.46|1
1646703710000|2022-03-08 01:41:50|852.32|841.52|852.85|842.05|852.85|842.05|852.32|841.52|2
1646703720000|2022-03-08 01:42:00|852.9|842.1|853.9|843.1|853.9|843.1|852.9|842.1|3
1646703760000|2022-03-08 01:42:40|854.09|843.29|854.36|843.56|854.36|843.56|854.09|843.29|2
1646703770000|2022-03-08 01:42:50|854.43|843.63|855.2|844.4|855.2|844.4|854.43|843.63|2
1646703780000|2022-03-08 01:43:00|855.55|844.75|855.25|844.45|855.55|844.75|855|844.2|4
1646703790000|2022-03-08 01:43:10|855.7|844.9|856.65|845.85|856.66|845.86|855.7|844.9|6
1646703800000|2022-03-08 01:43:20|856.66|845.86|855.8|845|856.66|845.86|855.77|844.97|5
1646703810000|2022-03-08 01:43:30|855.9|845.1|855.9|845.1|855.9|845.1|855.9|845.1|1
1646703820000|2022-03-08 01:43:40|855.94|845.14|856.1|845.3|856.1|845.3|855.94|845.14|2
1646703830000|2022-03-08 01:43:50|856.05|845.25|856.05|845.25|856.05|845.25|856.05|845.25|1
1646703840000|2022-03-08 01:44:00|855.9|845.1|854.98|844.18|855.94|845.14|854.98|844.18|3
1646703850000|2022-03-08 01:44:10|855.28|844.48|855.9|845.1|855.9|845.1|854.98|844.18|5
1646703880000|2022-03-08 01:44:40|855.67|844.87|855.02|844.22|855.67|844.87|855.02|844.22|2
1646703890000|2022-03-08 01:44:50|854.9|844.1|854.22|843.42|854.9|844.1|854.22|843.42|3
1646703900000|2022-03-08 01:45:00|854.3|843.5|854.4|843.6|854.75|843.95|854.3|843.5|4
1646703920000|2022-03-08 01:45:20|853.9|843.1|853.9|843.1|853.9|843.1|853.9|843.1|1
1646703930000|2022-03-08 01:45:30|854.08|843.28|853.9|843.1|854.08|843.28|853.9|843.1|2
1646703940000|2022-03-08 01:45:40|854.28|843.48|854.9|844.1|855.05|844.25|854.28|843.48|5
1646703950000|2022-03-08 01:45:50|855.05|844.25|854.9|844.1|855.05|844.25|854.9|844.1|2
1646703960000|2022-03-08 01:46:00|854.95|844.15|855.26|844.46|855.26|844.46|854.95|844.15|2
1646703990000|2022-03-08 01:46:30|854.9|844.1|854.9|844.1|854.9|844.1|854.9|844.1|1
1646704000000|2022-03-08 01:46:40|854.78|843.98|854.4|843.6|854.9|844.1|854.4|843.6|3
1646704010000|2022-03-08 01:46:50|853.9|843.1|853.9|843.1|853.9|843.1|853.4|842.6|6
1646704020000|2022-03-08 01:47:00|853.72|842.92|853.75|842.95|853.9|843.1|853.65|842.85|6
1646704030000|2022-03-08 01:47:10|853.85|843.05|854.75|843.95|854.75|843.95|853.85|843.05|2
1646704040000|2022-03-08 01:47:20|854.9|844.1|855.3|844.5|855.3|844.5|854.9|844.1|5
1646704050000|2022-03-08 01:47:30|855.8|845|855.23|844.43|855.8|845|855.23|844.43|3
1646704060000|2022-03-08 01:47:40|854.9|844.1|854.9|844.1|854.9|844.1|854.9|844.1|1
1646704070000|2022-03-08 01:47:50|855.17|844.37|855.23|844.43|855.23|844.43|855.17|844.37|2
1646704080000|2022-03-08 01:48:00|855.68|844.88|855.68|844.88|855.68|844.88|855.68|844.88|1
1646704090000|2022-03-08 01:48:10|855.38|844.58|855.23|844.43|855.38|844.58|855.23|844.43|2
1646704100000|2022-03-08 01:48:20|855.39|844.59|855.23|844.43|855.39|844.59|855.23|844.43|2
1646704120000|2022-03-08 01:48:40|855.63|844.83|855.63|844.83|855.63|844.83|855.63|844.83|1
1646704140000|2022-03-08 01:49:00|855.58|844.78|855.68|844.88|855.68|844.88|855.58|844.78|4
1646704160000|2022-03-08 01:49:20|855.63|844.83|855.63|844.83|855.63|844.83|855.63|844.83|1
1646704170000|2022-03-08 01:49:30|855.55|844.75|855.7|844.9|855.7|844.9|855.55|844.75|4
1646704200000|2022-03-08 01:50:00|855.68|844.88|855.68|844.88|855.68|844.88|855.68|844.88|1
1646704210000|2022-03-08 01:50:10|855.9|845.1|855.9|845.1|855.9|845.1|855.9|845.1|1
1646704220000|2022-03-08 01:50:20|855.7|844.9|855.7|844.9|855.7|844.9|855.7|844.9|1
1646704290000|2022-03-08 01:51:30|855.65|844.85|855.9|845.1|855.9|845.1|855.65|844.85|2
1646704300000|2022-03-08 01:51:40|855.96|845.16|855.96|845.16|855.96|845.16|855.96|845.16|1
1646704310000|2022-03-08 01:51:50|856.09|845.29|856.26|845.46|856.26|845.46|856.09|845.29|2
1646704320000|2022-03-08 01:52:00|856.13|845.33|856.39|845.59|856.39|845.59|856.13|845.33|4
1646704340000|2022-03-08 01:52:20|856.61|845.81|856.61|845.81|856.61|845.81|856.61|845.81|1
1646704350000|2022-03-08 01:52:30|856.55|845.75|856.39|845.59|856.55|845.75|856.39|845.59|4
1646704360000|2022-03-08 01:52:40|856.34|845.54|856.34|845.54|856.34|845.54|856.34|845.54|1
1646704370000|2022-03-08 01:52:50|856.39|845.59|856.39|845.59|856.39|845.59|856.39|845.59|1
1646704380000|2022-03-08 01:53:00|856.7|845.9|856.7|845.9|856.7|845.9|856.7|845.9|1
1646704390000|2022-03-08 01:53:10|856.66|845.86|856.16|845.36|856.66|845.86|856.16|845.36|5
1646704410000|2022-03-08 01:53:30|855.9|845.1|855.9|845.1|855.9|845.1|855.77|844.97|4
1646704460000|2022-03-08 01:54:20|855.86|845.06|855.25|844.45|855.86|845.06|855.25|844.45|3
1646704470000|2022-03-08 01:54:30|855.1|844.3|855.83|845.03|855.83|845.03|855.1|844.3|3
1646704480000|2022-03-08 01:54:40|855.73|844.93|855.43|844.63|855.73|844.93|855.43|844.63|2
1646704490000|2022-03-08 01:54:50|855.4|844.6|855.57|844.77|855.83|845.03|855.4|844.6|5
1646704500000|2022-03-08 01:55:00|855.9|845.1|855.9|845.1|855.9|845.1|855.9|845.1|1
1646704520000|2022-03-08 01:55:20|855.5|844.7|855|844.2|855.5|844.7|855|844.2|2
1646704530000|2022-03-08 01:55:30|854.9|844.1|854.9|844.1|854.9|844.1|854.9|844.1|1
1646704540000|2022-03-08 01:55:40|855.5|844.7|855.5|844.7|855.5|844.7|855.5|844.7|1
1646704560000|2022-03-08 01:56:00|855.85|845.05|855.85|845.05|855.85|845.05|855.85|845.05|1
1646704570000|2022-03-08 01:56:10|855.9|845.1|856.6|845.8|856.6|845.8|855.89|845.09|4
1646704580000|2022-03-08 01:56:20|856.66|845.86|856.7|845.9|856.7|845.9|856.66|845.86|2
1646704620000|2022-03-08 01:57:00|856.65|845.85|856.61|845.81|856.65|845.85|856.61|845.81|2
1646704630000|2022-03-08 01:57:10|856.28|845.48|856.13|845.33|856.28|845.48|856.13|845.33|3
1646704640000|2022-03-08 01:57:20|855.9|845.1|855.9|845.1|855.9|845.1|855.9|845.1|1
1646704680000|2022-03-08 01:58:00|855.85|845.05|855.85|845.05|855.85|845.05|855.85|845.05|1
1646704700000|2022-03-08 01:58:20|855.9|845.1|855.9|845.1|855.9|845.1|855.9|845.1|1
1646704710000|2022-03-08 01:58:30|855.8|845|855.4|844.6|855.8|845|855.4|844.6|2
1646704730000|2022-03-08 01:58:50|854.9|844.1|854.9|844.1|854.9|844.1|854.9|844.1|1
1646704740000|2022-03-08 01:59:00|854.8|844|854.4|843.6|854.8|844|854.4|843.6|5
1646704760000|2022-03-08 01:59:20|854.28|843.48|854.4|843.6|854.8|844|854.28|843.48|5
1646704790000|2022-03-08 01:59:50|853.9|843.1|853.9|843.1|853.9|843.1|853.9|843.1|1
1646704810000|2022-03-08 02:00:10|854.85|844.05|853.9|843.1|854.85|844.05|853.9|843.1|5
1646704820000|2022-03-08 02:00:20|854.4|843.6|854.9|844.1|854.9|844.1|854.4|843.6|2
1646704830000|2022-03-08 02:00:30|854.53|843.73|853.05|842.25|854.53|843.73|853.05|842.25|5
1646704840000|2022-03-08 02:00:40|852.95|842.15|852.95|842.15|852.95|842.15|852.95|842.15|1
1646704850000|2022-03-08 02:00:50|852.9|842.1|852.9|842.1|852.9|842.1|852.9|842.1|1
1646704860000|2022-03-08 02:01:00|852.85|842.05|852.85|842.05|852.85|842.05|852.85|842.05|1
1646704870000|2022-03-08 02:01:10|852.55|841.75|852.49|841.69|852.55|841.75|852.49|841.69|2
1646704880000|2022-03-08 02:01:20|852.9|842.1|852.9|842.1|852.9|842.1|852.9|842.1|1
1646704900000|2022-03-08 02:01:40|853.28|842.48|853.85|843.05|853.85|843.05|853.28|842.48|3
1646704910000|2022-03-08 02:01:50|853.7|842.9|853.8|843|853.8|843|853.7|842.9|2
1646704920000|2022-03-08 02:02:00|853.9|843.1|853.9|843.1|854.1|843.3|853.9|843.1|3
1646704930000|2022-03-08 02:02:10|854.3|843.5|853.95|843.15|854.3|843.5|853.95|843.15|2
1646704940000|2022-03-08 02:02:20|854.03|843.23|854.04|843.24|854.04|843.24|854.03|843.23|2
1646704950000|2022-03-08 02:02:30|853.95|843.15|853.95|843.15|853.95|843.15|853.95|843.15|1
1646704960000|2022-03-08 02:02:40|854.04|843.24|854.37|843.57|854.5|843.7|854.04|843.24|8
1646704970000|2022-03-08 02:02:50|854.52|843.72|854.5|843.7|854.75|843.95|854.5|843.7|3
1646704980000|2022-03-08 02:03:00|854.48|843.68|853.9|843.1|854.48|843.68|853.9|843.1|3
1646705010000|2022-03-08 02:03:30|853.65|842.85|853.2|842.4|853.65|842.85|853.2|842.4|2
1646705020000|2022-03-08 02:03:40|853.49|842.69|853.65|842.85|853.7|842.9|853.49|842.69|3
1646705040000|2022-03-08 02:04:00|853.71|842.91|853.71|842.91|853.71|842.91|853.71|842.91|1
1646705050000|2022-03-08 02:04:10|853.65|842.85|853.15|842.35|853.65|842.85|853.15|842.35|3
1646705060000|2022-03-08 02:04:20|853.2|842.4|853.18|842.38|853.2|842.4|853.18|842.38|2
1646705070000|2022-03-08 02:04:30|853.85|843.05|853.35|842.55|853.85|843.05|853.35|842.55|2
1646705080000|2022-03-08 02:04:40|853.1|842.3|853.1|842.3|853.1|842.3|853.1|842.3|1
1646705090000|2022-03-08 02:04:50|852.9|842.1|852.9|842.1|852.9|842.1|852.9|842.1|1
1646705100000|2022-03-08 02:05:00|853.01|842.21|853.01|842.21|853.01|842.21|853.01|842.21|1
1646705110000|2022-03-08 02:05:10|853.51|842.71|853.51|842.71|853.51|842.71|853.51|842.71|1
1646705120000|2022-03-08 02:05:20|853.9|843.1|853.9|843.1|853.9|843.1|853.9|843.1|1
1646705160000|2022-03-08 02:06:00|853.75|842.95|853.9|843.1|853.9|843.1|853.75|842.95|2
1646705170000|2022-03-08 02:06:10|853.7|842.9|853.85|843.05|853.85|843.05|853.69|842.89|3
1646705190000|2022-03-08 02:06:30|853.9|843.1|853.9|843.1|854.2|843.4|853.9|843.1|3
1646705200000|2022-03-08 02:06:40|854.07|843.27|853.95|843.15|854.07|843.27|853.95|843.15|2
1646705210000|2022-03-08 02:06:50|854.32|843.52|853.75|842.95|854.32|843.52|853.75|842.95|3
1646705220000|2022-03-08 02:07:00|853.65|842.85|852.4|841.6|853.65|842.85|852.4|841.6|7
1646705230000|2022-03-08 02:07:10|851.95|841.15|851.95|841.15|851.95|841.15|851.95|841.15|1
1646705240000|2022-03-08 02:07:20|851.9|841.1|851.9|841.1|851.9|841.1|851.46|840.66|4
1646705260000|2022-03-08 02:07:40|851.54|840.74|851.9|841.1|851.9|841.1|851.54|840.74|2
1646705280000|2022-03-08 02:08:00|851.45|840.65|851.45|840.65|851.45|840.65|851.45|840.65|1
1646705290000|2022-03-08 02:08:10|851.3|840.5|851.75|840.95|851.75|840.95|851.3|840.5|2
1646705310000|2022-03-08 02:08:30|851.9|841.1|851.8|841|851.9|841.1|851.22|840.42|5
1646705330000|2022-03-08 02:08:50|851.9|841.1|851.9|841.1|851.9|841.1|851.9|841.1|1
1646705360000|2022-03-08 02:09:20|852.06|841.26|851.95|841.15|852.57|841.77|851.9|841.1|5
1646705370000|2022-03-08 02:09:30|852.31|841.51|852.4|841.6|852.4|841.6|852.31|841.51|2
1646705380000|2022-03-08 02:09:40|852.53|841.73|852.9|842.1|853.85|843.05|852.53|841.73|7
1646705390000|2022-03-08 02:09:50|853.49|842.69|853.65|842.85|853.65|842.85|852.9|842.1|5
1646705400000|2022-03-08 02:10:00|853.9|843.1|853.9|843.1|853.9|843.1|853.9|843.1|1
1646705410000|2022-03-08 02:10:10|853.63|842.83|853.05|842.25|853.63|842.83|853.05|842.25|3
1646705420000|2022-03-08 02:10:20|852.9|842.1|852.9|842.1|852.9|842.1|852.9|842.1|1
1646705430000|2022-03-08 02:10:30|853.06|842.26|852.9|842.1|853.06|842.26|852.9|842.1|2
1646705440000|2022-03-08 02:10:40|853|842.2|853.4|842.6|853.4|842.6|853|842.2|4
1646705450000|2022-03-08 02:10:50|853.9|843.1|854.4|843.6|854.4|843.6|853.9|843.1|4
1646705460000|2022-03-08 02:11:00|854.9|844.1|855.9|845.1|855.9|845.1|854.9|844.1|4
1646705470000|2022-03-08 02:11:10|855.78|844.98|855.1|844.3|855.78|844.98|855.1|844.3|5
1646705480000|2022-03-08 02:11:20|854.9|844.1|854.9|844.1|854.9|844.1|854.9|844.1|1
1646705490000|2022-03-08 02:11:30|855.15|844.35|855.4|844.6|855.4|844.6|855.15|844.35|2
1646705500000|2022-03-08 02:11:40|855.15|844.35|855.1|844.3|855.15|844.35|855.1|844.3|2
1646705510000|2022-03-08 02:11:50|855.31|844.51|855.31|844.51|855.49|844.69|855.31|844.51|4
1646705520000|2022-03-08 02:12:00|854.9|844.1|854.9|844.1|854.9|844.1|854.9|844.1|1
1646705560000|2022-03-08 02:12:40|855|844.2|855|844.2|855|844.2|855|844.2|1
1646705600000|2022-03-08 02:13:20|855.09|844.29|855.09|844.29|855.09|844.29|855.09|844.29|1
1646705620000|2022-03-08 02:13:40|855|844.2|855|844.2|855|844.2|855|844.2|1
1646705650000|2022-03-08 02:14:10|854.9|844.1|854.9|844.1|854.9|844.1|854.9|844.1|1
1646705660000|2022-03-08 02:14:20|855.09|844.29|855.59|844.79|855.59|844.79|855.09|844.29|3
1646705670000|2022-03-08 02:14:30|855.9|845.1|856.36|845.56|856.36|845.56|855.9|845.1|3
1646705680000|2022-03-08 02:14:40|856.66|845.86|856.9|846.1|856.9|846.1|856.66|845.86|3
1646705690000|2022-03-08 02:14:50|857.35|846.55|856.9|846.1|857.44|846.64|856.8|846|9
1646705700000|2022-03-08 02:15:00|856.8|846|856.9|846.1|856.9|846.1|856.8|846|2
1646705710000|2022-03-08 02:15:10|857.19|846.39|857.4|846.6|857.4|846.6|857.19|846.39|2
1646705730000|2022-03-08 02:15:30|857.8|847|857.8|847|857.8|847|857.8|847|1
1646705750000|2022-03-08 02:15:50|857.9|847.1|857.9|847.1|857.9|847.1|857.9|847.1|1
1646705760000|2022-03-08 02:16:00|858.06|847.26|858|847.2|858.4|847.6|857.9|847.1|5
1646705770000|2022-03-08 02:16:10|858.29|847.49|857.9|847.1|858.29|847.49|857.9|847.1|5
1646705780000|2022-03-08 02:16:20|857.76|846.96|857.57|846.77|857.76|846.96|857.47|846.67|3
1646705790000|2022-03-08 02:16:30|857.58|846.78|857.58|846.78|857.58|846.78|857.58|846.78|1
1646705810000|2022-03-08 02:16:50|857.89|847.09|857.89|847.09|857.89|847.09|857.89|847.09|1
1646705820000|2022-03-08 02:17:00|858.2|847.4|858.7|847.9|858.7|847.9|858.2|847.4|2
1646705830000|2022-03-08 02:17:10|858.9|848.1|858.9|848.1|858.9|848.1|858.9|848.1|1
1646705880000|2022-03-08 02:18:00|858.71|847.91|858.71|847.91|858.71|847.91|858.71|847.91|1
1646705890000|2022-03-08 02:18:10|858.9|848.1|858.59|847.79|858.9|848.1|858.44|847.64|5
1646705900000|2022-03-08 02:18:20|858.44|847.64|857.9|847.1|858.44|847.64|857.9|847.1|3
1646705930000|2022-03-08 02:18:50|858.1|847.3|858.6|847.8|858.6|847.8|858.1|847.3|2
1646705940000|2022-03-08 02:19:00|858.9|848.1|858.9|848.1|858.9|848.1|858.9|848.1|1
1646705960000|2022-03-08 02:19:20|858.73|847.93|858.56|847.76|858.73|847.93|858.56|847.76|3
1646705970000|2022-03-08 02:19:30|858.68|847.88|858.56|847.76|858.68|847.88|858.56|847.76|2
1646706000000|2022-03-08 02:20:00|858.11|847.31|858.11|847.31|858.11|847.31|858.11|847.31|1
1646706020000|2022-03-08 02:20:20|858.48|847.68|858.61|847.81|858.61|847.81|858.48|847.68|2
1646706050000|2022-03-08 02:20:50|858.9|848.1|858.62|847.82|858.9|848.1|858.62|847.82|4
1646706060000|2022-03-08 02:21:00|858.56|847.76|858.9|848.1|858.9|848.1|858.56|847.76|6
1646706070000|2022-03-08 02:21:10|858.73|847.93|858.26|847.46|858.73|847.93|858.26|847.46|2
1646706080000|2022-03-08 02:21:20|858.11|847.31|858.11|847.31|858.11|847.31|858.11|847.31|1
1646706090000|2022-03-08 02:21:30|857.95|847.15|858|847.2|858|847.2|857.95|847.15|2
1646706110000|2022-03-08 02:21:50|857.9|847.1|857.9|847.1|857.9|847.1|857.9|847.1|1
1646706120000|2022-03-08 02:22:00|858.35|847.55|858.78|847.98|858.9|848.1|858.35|847.55|8
1646706140000|2022-03-08 02:22:20|858.28|847.48|857.4|846.6|858.28|847.48|857|846.2|5
1646706150000|2022-03-08 02:22:30|857.52|846.72|857.9|847.1|857.9|847.1|857.52|846.72|2
1646706190000|2022-03-08 02:23:10|858.5|847.7|858.4|847.6|858.5|847.7|858.4|847.6|2
1646706200000|2022-03-08 02:23:20|858.9|848.1|858.9|848.1|858.9|848.1|858.9|848.1|1
1646706230000|2022-03-08 02:23:50|858.5|847.7|858.4|847.6|858.5|847.7|858.4|847.6|2
1646706240000|2022-03-08 02:24:00|857.9|847.1|857.9|847.1|857.9|847.1|857.9|847.1|1
1646706250000|2022-03-08 02:24:10|858.3|847.5|858.9|848.1|858.9|848.1|858.3|847.5|3
1646706260000|2022-03-08 02:24:20|858.71|847.91|858.75|847.95|858.9|848.1|858.71|847.91|3
1646706280000|2022-03-08 02:24:40|858.2|847.4|858.2|847.4|858.2|847.4|858.2|847.4|1
1646706300000|2022-03-08 02:25:00|857.9|847.1|857.89|847.09|857.9|847.1|857.89|847.09|2
1646706310000|2022-03-08 02:25:10|857.87|847.07|856.9|846.1|857.87|847.07|856.76|845.96|4
1646706320000|2022-03-08 02:25:20|857.03|846.23|856.9|846.1|857.03|846.23|856.9|846.1|2
1646706370000|2022-03-08 02:26:10|857.28|846.48|857.8|847|857.8|847|857.28|846.48|4
1646706380000|2022-03-08 02:26:20|857.57|846.77|857.44|846.64|857.57|846.77|857.44|846.64|2
1646706390000|2022-03-08 02:26:30|857.07|846.27|857.4|846.6|857.57|846.77|857.07|846.27|5
1646706400000|2022-03-08 02:26:40|857.54|846.74|857.59|846.79|857.59|846.79|857.54|846.74|2
1646706410000|2022-03-08 02:26:50|857.9|847.1|857.9|847.1|857.9|847.1|857.9|847.1|1
1646706460000|2022-03-08 02:27:40|857.72|846.92|857.9|847.1|857.9|847.1|857.72|846.92|2
1646706490000|2022-03-08 02:28:10|857.95|847.15|857.95|847.15|857.95|847.15|857.95|847.15|1
1646706500000|2022-03-08 02:28:20|858.4|847.6|858.9|848.1|858.9|848.1|858.4|847.6|2
1646706510000|2022-03-08 02:28:30|858.85|848.05|858.31|847.51|858.85|848.05|858.31|847.51|3
1646706520000|2022-03-08 02:28:40|858.22|847.42|857.95|847.15|858.3|847.5|857.95|847.15|3
1646706540000|2022-03-08 02:29:00|858|847.2|858|847.2|858|847.2|858|847.2|1
1646706550000|2022-03-08 02:29:10|858.4|847.6|858.9|848.1|858.9|848.1|858.4|847.6|2
1646706600000|2022-03-08 02:30:00|858.75|847.95|858.75|847.95|858.9|848.1|858.75|847.95|5
1646706620000|2022-03-08 02:30:20|858.9|848.1|858.9|848.1|858.9|848.1|858.9|848.1|1
1646706680000|2022-03-08 02:31:20|859.07|848.27|858.9|848.1|859.07|848.27|858.9|848.1|2
1646706720000|2022-03-08 02:32:00|858.82|848.02|858.31|847.51|858.82|848.02|858.31|847.51|3
1646706730000|2022-03-08 02:32:10|857.95|847.15|857.85|847.05|857.95|847.15|857.7|846.9|4
1646706740000|2022-03-08 02:32:20|857.77|846.97|857.85|847.05|857.85|847.05|857.77|846.97|2
1646706750000|2022-03-08 02:32:30|857.4|846.6|857.35|846.55|857.4|846.6|857.35|846.55|2
1646706760000|2022-03-08 02:32:40|857.75|846.95|857.9|847.1|857.9|847.1|857.75|846.95|2
1646706780000|2022-03-08 02:33:00|857.77|846.97|857|846.2|857.9|847.1|857|846.2|5
1646706790000|2022-03-08 02:33:10|857.4|846.6|857.4|846.6|857.4|846.6|857.4|846.6|1
1646706800000|2022-03-08 02:33:20|856.9|846.1|856.9|846.1|856.9|846.1|856.9|846.1|1
1646706820000|2022-03-08 02:33:40|857|846.2|857|846.2|857|846.2|857|846.2|1
1646706830000|2022-03-08 02:33:50|857.45|846.65|857.85|847.05|857.85|847.05|857.45|846.65|2
1646706840000|2022-03-08 02:34:00|857.68|846.88|857.85|847.05|857.85|847.05|857.68|846.88|2
1646706850000|2022-03-08 02:34:10|857.4|846.6|857.4|846.6|857.4|846.6|857.4|846.6|1
1646706880000|2022-03-08 02:34:40|857.67|846.87|857.9|847.1|857.9|847.1|857.67|846.87|3
1646706960000|2022-03-08 02:36:00|857.79|846.99|857.72|846.92|857.79|846.99|857.69|846.89|4
1646706980000|2022-03-08 02:36:20|857.6|846.8|857.57|846.77|857.6|846.8|857.57|846.77|2
1646706990000|2022-03-08 02:36:30|857.05|846.25|855.93|845.13|857.05|846.25|855.93|845.13|7
1646707000000|2022-03-08 02:36:40|855.5|844.7|855.54|844.74|855.54|844.74|855.14|844.34|3
1646707010000|2022-03-08 02:36:50|855.4|844.6|855.4|844.6|855.4|844.6|855.4|844.6|1
1646707020000|2022-03-08 02:37:00|854.95|844.15|854.9|844.1|854.95|844.15|854.9|844.1|2
1646707030000|2022-03-08 02:37:10|854.25|843.45|854.1|843.3|854.9|844.1|854.1|843.3|8
1646707040000|2022-03-08 02:37:20|853.95|843.15|854.4|843.6|854.4|843.6|853.95|843.15|2
1646707050000|2022-03-08 02:37:30|854.9|844.1|854.85|844.05|854.9|844.1|854.85|844.05|2
1646707060000|2022-03-08 02:37:40|854.4|843.6|854.4|843.6|854.4|843.6|854.4|843.6|1
1646707070000|2022-03-08 02:37:50|853.9|843.1|853.9|843.1|853.9|843.1|853.9|843.1|1
1646707080000|2022-03-08 02:38:00|853.57|842.77|853.17|842.37|853.57|842.77|853.17|842.37|2
1646707090000|2022-03-08 02:38:10|853.57|842.77|853.57|842.77|853.57|842.77|853.57|842.77|1
1646707100000|2022-03-08 02:38:20|853.9|843.1|854.9|844.1|854.9|844.1|853.9|843.1|3
1646707120000|2022-03-08 02:38:40|854.7|843.9|854.85|844.05|854.85|844.05|854.7|843.9|2
1646707130000|2022-03-08 02:38:50|854.4|843.6|854.4|843.6|854.4|843.6|854.4|843.6|1
1646707140000|2022-03-08 02:39:00|853.9|843.1|854.15|843.35|854.28|843.48|853.9|843.1|3
1646707150000|2022-03-08 02:39:10|854.65|843.85|855.4|844.6|855.4|844.6|854.65|843.85|3
1646707160000|2022-03-08 02:39:20|855.15|844.35|855.1|844.3|855.15|844.35|855.1|844.3|2
1646707170000|2022-03-08 02:39:30|855|844.2|855.08|844.28|855.08|844.28|855|844.2|2
1646707180000|2022-03-08 02:39:40|855.38|844.58|854.98|844.18|855.38|844.58|854.98|844.18|2
1646707210000|2022-03-08 02:40:10|854.94|844.14|854.26|843.46|854.94|844.14|854.26|843.46|3
1646707240000|2022-03-08 02:40:40|854.15|843.35|854.15|843.35|854.15|843.35|854.15|843.35|1
1646707250000|2022-03-08 02:40:50|853.9|843.1|853.9|843.1|853.9|843.1|853.9|843.1|1
1646707260000|2022-03-08 02:41:00|854.05|843.25|853.9|843.1|854.05|843.25|853.9|843.1|2
1646707270000|2022-03-08 02:41:10|854.4|843.6|854.4|843.6|854.4|843.6|854.4|843.6|1
1646707280000|2022-03-08 02:41:20|854.9|844.1|854.9|844.1|854.9|844.1|854.9|844.1|1
1646707310000|2022-03-08 02:41:50|855.07|844.27|854.9|844.1|855.5|844.7|854.9|844.1|5
1646707320000|2022-03-08 02:42:00|855.2|844.4|855.7|844.9|855.7|844.9|855.2|844.4|2
1646707330000|2022-03-08 02:42:10|855.9|845.1|855.9|845.1|855.9|845.1|855.9|845.1|1
1646707340000|2022-03-08 02:42:20|856.25|845.45|856.53|845.73|856.53|845.73|856.25|845.45|4
1646707350000|2022-03-08 02:42:30|856.9|846.1|856.9|846.1|856.9|846.1|856.9|846.1|1
1646707360000|2022-03-08 02:42:40|857.07|846.27|858.5|847.7|858.5|847.7|857.07|846.27|6
1646707370000|2022-03-08 02:42:50|858.9|848.1|858.9|848.1|858.9|848.1|858.9|848.1|1
1646707380000|2022-03-08 02:43:00|859.1|848.3|859.9|849.1|860.4|849.6|859.1|848.3|8
1646707390000|2022-03-08 02:43:10|860.1|849.3|861.9|851.1|861.9|851.1|860.1|849.3|6
1646707400000|2022-03-08 02:43:20|862|851.2|864.9|854.1|864.9|854.1|862|851.2|8
1646707410000|2022-03-08 02:43:30|864.85|854.05|863.47|852.67|864.85|854.05|862.97|852.17|9
1646707420000|2022-03-08 02:43:40|863.95|853.15|863.9|853.1|864.9|854.1|863.9|853.1|12
1646707430000|2022-03-08 02:43:50|864.13|853.33|864.9|854.1|865.01|854.21|863.9|853.1|7
1646707440000|2022-03-08 02:44:00|865.01|854.21|864.4|853.6|865.17|854.37|864.4|853.6|6
1646707450000|2022-03-08 02:44:10|864.65|853.85|864.4|853.6|864.65|853.85|863.95|853.15|4
1646707460000|2022-03-08 02:44:20|863.9|853.1|863.9|853.1|864.4|853.6|863.9|853.1|7
1646707480000|2022-03-08 02:44:40|863.72|852.92|863.9|853.1|863.9|853.1|863.69|852.89|5
1646707490000|2022-03-08 02:44:50|863.91|853.11|863.91|853.11|863.91|853.11|863.91|853.11|1
1646707500000|2022-03-08 02:45:00|863.9|853.1|863.9|853.1|863.9|853.1|863.9|853.1|1
1646707510000|2022-03-08 02:45:10|864.3|853.5|863.63|852.83|864.3|853.5|863.5|852.7|4
1646707520000|2022-03-08 02:45:20|863.16|852.36|862.9|852.1|863.16|852.36|862.77|851.97|5
1646707530000|2022-03-08 02:45:30|863.15|852.35|862.94|852.14|863.44|852.64|862.94|852.14|4
1646707540000|2022-03-08 02:45:40|863.23|852.43|863.44|852.64|863.44|852.64|863.23|852.43|2
1646707550000|2022-03-08 02:45:50|863.9|853.1|864.29|853.49|864.4|853.6|863.9|853.1|8
1646707560000|2022-03-08 02:46:00|864.79|853.99|865.63|854.83|865.63|854.83|864.29|853.49|11
1646707570000|2022-03-08 02:46:10|865.62|854.82|866.49|855.69|866.9|856.1|865.62|854.82|9
1646707580000|2022-03-08 02:46:20|866.5|855.7|866.4|855.6|866.9|856.1|866.4|855.6|5
1646707590000|2022-03-08 02:46:30|866.7|855.9|866.4|855.6|866.8|856|866.14|855.34|6
1646707600000|2022-03-08 02:46:40|865.95|855.15|866.57|855.77|866.57|855.77|865.77|854.97|5
1646707610000|2022-03-08 02:46:50|866.45|855.65|865.9|855.1|866.45|855.65|865.9|855.1|3
1646707620000|2022-03-08 02:47:00|865.75|854.95|865.64|854.84|865.75|854.95|865.64|854.84|3
1646707630000|2022-03-08 02:47:10|865.65|854.85|865.9|855.1|865.9|855.1|865.59|854.79|4
1646707640000|2022-03-08 02:47:20|865.74|854.94|865.9|855.1|865.9|855.1|865.48|854.68|4
1646707650000|2022-03-08 02:47:30|865.68|854.88|865.64|854.84|865.7|854.9|865.64|854.84|3
1646707660000|2022-03-08 02:47:40|865.9|855.1|865.9|855.1|865.9|855.1|865.9|855.1|1
1646707670000|2022-03-08 02:47:50|866.2|855.4|866.65|855.85|866.65|855.85|866.2|855.4|3
1646707680000|2022-03-08 02:48:00|866.9|856.1|866.9|856.1|867.06|856.26|866.9|856.1|3
1646707690000|2022-03-08 02:48:10|867.25|856.45|866.9|856.1|867.25|856.45|866.9|856.1|4
1646707700000|2022-03-08 02:48:20|866.74|855.94|866.85|856.05|866.85|856.05|866.74|855.94|2
1646707710000|2022-03-08 02:48:30|866.35|855.55|865.92|855.12|866.35|855.55|865.92|855.12|2
1646707720000|2022-03-08 02:48:40|866.65|855.85|866.65|855.85|866.65|855.85|866.65|855.85|1
1646707730000|2022-03-08 02:48:50|866.15|855.35|866.15|855.35|866.15|855.35|866.15|855.35|1
1646707740000|2022-03-08 02:49:00|866.2|855.4|866.8|856|866.8|856|866.2|855.4|3
1646707750000|2022-03-08 02:49:10|866.9|856.1|866.9|856.1|866.9|856.1|866.9|856.1|1
1646707770000|2022-03-08 02:49:30|866.25|855.45|865.95|855.15|866.25|855.45|865.95|855.15|2
1646707780000|2022-03-08 02:49:40|866.4|855.6|866.4|855.6|866.4|855.6|866.4|855.6|1
1646707790000|2022-03-08 02:49:50|865.9|855.1|865.9|855.1|866.43|855.63|865.9|855.1|4
1646707810000|2022-03-08 02:50:10|865.63|854.83|865.4|854.6|865.63|854.83|865.4|854.6|3
1646707820000|2022-03-08 02:50:20|865.53|854.73|865.5|854.7|865.65|854.85|865.25|854.45|7
1646707830000|2022-03-08 02:50:30|865.9|855.1|864.9|854.1|865.9|855.1|864.9|854.1|7
1646707840000|2022-03-08 02:50:40|864.76|853.96|864.67|853.87|864.9|854.1|864.67|853.87|4
1646707860000|2022-03-08 02:51:00|864.9|854.1|864.9|854.1|864.9|854.1|864.9|854.1|1
1646707870000|2022-03-08 02:51:10|864.79|853.99|864.79|853.99|864.79|853.99|864.67|853.87|3
1646707880000|2022-03-08 02:51:20|864.71|853.91|864.17|853.37|864.75|853.95|864.17|853.37|4
1646707890000|2022-03-08 02:51:30|864.67|853.87|864.67|853.87|864.67|853.87|864.67|853.87|1
1646707900000|2022-03-08 02:51:40|864.9|854.1|864.95|854.15|865.15|854.35|864.9|854.1|4
1646707910000|2022-03-08 02:51:50|864.85|854.05|864.22|853.42|864.85|854.05|864.22|853.42|3
1646707920000|2022-03-08 02:52:00|864.58|853.78|864.58|853.78|864.58|853.78|864.58|853.78|1
1646707940000|2022-03-08 02:52:20|864|853.2|864.17|853.37|864.17|853.37|864|853.2|2
1646707950000|2022-03-08 02:52:30|864.15|853.35|864.66|853.86|864.66|853.86|864.15|853.35|3
1646707960000|2022-03-08 02:52:40|864.67|853.87|864.05|853.25|864.67|853.87|864.05|853.25|3
1646707980000|2022-03-08 02:53:00|864.1|853.3|864.94|854.14|864.94|854.14|864.1|853.3|6
1646707990000|2022-03-08 02:53:10|864.9|854.1|864.83|854.03|864.9|854.1|864.83|854.03|2
1646708000000|2022-03-08 02:53:20|864.67|853.87|864.67|853.87|864.67|853.87|864.67|853.87|1
1646708020000|2022-03-08 02:53:40|864.05|853.25|863.4|852.6|864.05|853.25|863.4|852.6|4
1646708030000|2022-03-08 02:53:50|863.5|852.7|862.9|852.1|863.9|853.1|862.9|852.1|4
1646708040000|2022-03-08 02:54:00|862.64|851.84|862.9|852.1|862.9|852.1|862.34|851.54|5
1646708060000|2022-03-08 02:54:20|863.04|852.24|863.4|852.6|863.4|852.6|863.04|852.24|3
1646708070000|2022-03-08 02:54:30|863.95|853.15|864.8|854|864.8|854|863.95|853.15|3
1646708080000|2022-03-08 02:54:40|864.4|853.6|863.9|853.1|864.4|853.6|863.9|853.1|3
1646708090000|2022-03-08 02:54:50|863.77|852.97|863.52|852.72|863.77|852.97|863.4|852.6|8
1646708120000|2022-03-08 02:55:20|863.9|853.1|863.9|853.1|863.9|853.1|863.9|853.1|1
1646708150000|2022-03-08 02:55:50|864.32|853.52|864.4|853.6|864.85|854.05|864.32|853.52|4
1646708160000|2022-03-08 02:56:00|864.05|853.25|863.95|853.15|864.05|853.25|863.95|853.15|2
1646708170000|2022-03-08 02:56:10|863.9|853.1|863|852.2|863.9|853.1|863|852.2|2
1646708180000|2022-03-08 02:56:20|863.25|852.45|863.65|852.85|863.65|852.85|863.25|852.45|3
1646708190000|2022-03-08 02:56:30|863.2|852.4|862.95|852.15|863.2|852.4|862.95|852.15|2
1646708220000|2022-03-08 02:57:00|862.9|852.1|862.9|852.1|862.9|852.1|862.9|852.1|1
1646708230000|2022-03-08 02:57:10|862.79|851.99|862.15|851.35|862.79|851.99|862.15|851.35|3
1646708240000|2022-03-08 02:57:20|861.9|851.1|861.9|851.1|861.9|851.1|861.9|851.1|1
1646708250000|2022-03-08 02:57:30|861.78|850.98|861.9|851.1|861.9|851.1|861.78|850.98|2
1646708260000|2022-03-08 02:57:40|861.05|850.25|861.05|850.25|861.05|850.25|861.05|850.25|1
1646708280000|2022-03-08 02:58:00|861|850.2|861|850.2|861|850.2|861|850.2|1
1646708290000|2022-03-08 02:58:10|861.24|850.44|861.05|850.25|861.24|850.44|861.05|850.25|2
1646708300000|2022-03-08 02:58:20|861.6|850.8|861.6|850.8|861.6|850.8|861.6|850.8|1
1646708320000|2022-03-08 02:58:40|861.45|850.65|861.9|851.1|861.9|851.1|861.45|850.65|2
1646708330000|2022-03-08 02:58:50|861.79|850.99|861.8|851|861.8|851|861.69|850.89|3
1646708340000|2022-03-08 02:59:00|861.9|851.1|861.65|850.85|861.9|851.1|861.65|850.85|2
1646708350000|2022-03-08 02:59:10|861.9|851.1|861.59|850.79|861.9|851.1|861.59|850.79|3
1646708360000|2022-03-08 02:59:20|861.8|851|861.8|851|861.8|851|861.8|851|1
1646708380000|2022-03-08 02:59:40|861.9|851.1|861.74|850.94|861.9|851.1|861.74|850.94|2
1646708390000|2022-03-08 02:59:50|861.57|850.77|861.5|850.7|861.9|851.1|861.5|850.7|3
1646708400000|2022-03-08 03:00:00|861.85|851.05|862.9|852.1|862.9|852.1|861.85|851.05|6
1646708460000|2022-03-08 03:01:00|862.8|852|862.05|851.25|862.9|852.1|862.05|851.25|3
1646708470000|2022-03-08 03:01:10|862.4|851.6|862.4|851.6|862.4|851.6|862.4|851.6|1
1646708480000|2022-03-08 03:01:20|861.9|851.1|861.65|850.85|861.9|851.1|861.65|850.85|2
1646708490000|2022-03-08 03:01:30|861.45|850.65|861.45|850.65|861.45|850.65|861.45|850.65|1
1646708520000|2022-03-08 03:02:00|861.9|851.1|861.9|851.1|861.9|851.1|861.9|851.1|1
1646708530000|2022-03-08 03:02:10|862.03|851.23|862.03|851.23|862.15|851.35|862.03|851.23|3
1646708540000|2022-03-08 03:02:20|861.9|851.1|861.95|851.15|861.95|851.15|861.9|851.1|2
1646708560000|2022-03-08 03:02:40|861.9|851.1|861.9|851.1|861.9|851.1|861.9|851.1|1
1646708570000|2022-03-08 03:02:50|861.35|850.55|861.4|850.6|861.4|850.6|861.35|850.55|2
1646708580000|2022-03-08 03:03:00|861.35|850.55|861.25|850.45|861.35|850.55|861.25|850.45|2
1646708600000|2022-03-08 03:03:20|861.3|850.5|861.68|850.88|861.68|850.88|861.28|850.48|6
1646708610000|2022-03-08 03:03:30|861.9|851.1|861.9|851.1|861.9|851.1|861.9|851.1|1
1646708620000|2022-03-08 03:03:40|862|851.2|862|851.2|862.09|851.29|862|851.2|3
1646708640000|2022-03-08 03:04:00|861.95|851.15|861.95|851.15|861.95|851.15|861.95|851.15|1
1646708670000|2022-03-08 03:04:30|861.9|851.1|861.9|851.1|861.9|851.1|861.9|851.1|1
1646708680000|2022-03-08 03:04:40|862.2|851.4|861.9|851.1|862.2|851.4|861.9|851.1|2
1646708690000|2022-03-08 03:04:50|861.95|851.15|861.95|851.15|861.95|851.15|861.95|851.15|1
1646708700000|2022-03-08 03:05:00|862.45|851.65|862.4|851.6|862.65|851.85|862.4|851.6|3
1646708710000|2022-03-08 03:05:10|862.78|851.98|862.9|852.1|862.9|852.1|862.78|851.98|2
1646708730000|2022-03-08 03:05:30|862.85|852.05|862.85|852.05|862.85|852.05|862.85|852.05|1
1646708740000|2022-03-08 03:05:40|862.67|851.87|862.67|851.87|862.67|851.87|862.67|851.87|1
1646708750000|2022-03-08 03:05:50|862.41|851.61|862.37|851.57|862.6|851.8|862.37|851.57|5
1646708760000|2022-03-08 03:06:00|862.27|851.47|862.67|851.87|862.67|851.87|862.27|851.47|2
1646708780000|2022-03-08 03:06:20|862.9|852.1|862.79|851.99|862.9|852.1|862.79|851.99|2
1646708790000|2022-03-08 03:06:30|862.9|852.1|862.9|852.1|862.9|852.1|862.55|851.75|4
1646708800000|2022-03-08 03:06:40|862.5|851.7|862.8|852|862.8|852|862.5|851.7|2
1646708810000|2022-03-08 03:06:50|862.5|851.7|862.5|851.7|862.5|851.7|862.5|851.7|1
1646708820000|2022-03-08 03:07:00|862.4|851.6|862.4|851.6|862.4|851.6|862.4|851.6|1
1646708830000|2022-03-08 03:07:10|862.01|851.21|861.9|851.1|862.01|851.21|861.9|851.1|4
1646708850000|2022-03-08 03:07:30|862.25|851.45|861.9|851.1|862.25|851.45|861.9|851.1|2
1646708880000|2022-03-08 03:08:00|861.81|851.01|861.53|850.73|861.81|851.01|861.53|850.73|2
1646708890000|2022-03-08 03:08:10|861.43|850.63|861.43|850.63|861.52|850.72|861.43|850.63|3
1646708920000|2022-03-08 03:08:40|861.03|850.23|861.03|850.23|861.03|850.23|861.03|850.23|1
1646708930000|2022-03-08 03:08:50|860.9|850.1|860.9|850.1|860.9|850.1|860.9|850.1|1
1646708940000|2022-03-08 03:09:00|861.2|850.4|861.6|850.8|861.6|850.8|861.2|850.4|2
1646708980000|2022-03-08 03:09:40|860.9|850.1|860.9|850.1|860.9|850.1|860.9|850.1|1
1646709010000|2022-03-08 03:10:10|860.88|850.08|860.88|850.08|860.88|850.08|860.88|850.08|1
1646709020000|2022-03-08 03:10:20|860.85|850.05|860.6|849.8|860.88|850.08|860.6|849.8|3
1646709040000|2022-03-08 03:10:40|860.85|850.05|860.85|850.05|860.85|850.05|860.85|850.05|1
1646709050000|2022-03-08 03:10:50|860.81|850.01|860.85|850.05|860.85|850.05|860.8|850|3
1646709060000|2022-03-08 03:11:00|860.4|849.6|860.4|849.6|860.4|849.6|860.4|849.6|1
1646709080000|2022-03-08 03:11:20|860.3|849.5|860.3|849.5|860.3|849.5|860.3|849.5|1
1646709090000|2022-03-08 03:11:30|860.25|849.45|859.96|849.16|860.25|849.45|859.96|849.16|3
1646709100000|2022-03-08 03:11:40|859.81|849.01|859.9|849.1|859.9|849.1|859.75|848.95|5
1646709110000|2022-03-08 03:11:50|860.06|849.26|860.06|849.26|860.06|849.26|860.06|849.26|1
1646709120000|2022-03-08 03:12:00|860.22|849.42|860.11|849.31|860.22|849.42|860.11|849.31|2
1646709130000|2022-03-08 03:12:10|860.25|849.45|860.11|849.31|860.25|849.45|860.11|849.31|2
1646709150000|2022-03-08 03:12:30|860.02|849.22|859.5|848.7|860.02|849.22|859.5|848.7|2
1646709160000|2022-03-08 03:12:40|859.8|849|859.9|849.1|859.9|849.1|859.75|848.95|3
1646709180000|2022-03-08 03:13:00|859.62|848.82|859.62|848.82|859.62|848.82|859.62|848.82|1
1646709190000|2022-03-08 03:13:10|859.61|848.81|860.04|849.24|860.04|849.24|859.52|848.72|7
1646709200000|2022-03-08 03:13:20|859.95|849.15|859.95|849.15|859.95|849.15|859.95|849.15|1
1646709230000|2022-03-08 03:13:50|859.9|849.1|859.9|849.1|859.9|849.1|859.9|849.1|1
1646709260000|2022-03-08 03:14:20|859.95|849.15|859.95|849.15|859.95|849.15|859.95|849.15|1
1646709300000|2022-03-08 03:15:00|859.9|849.1|859.9|849.1|859.9|849.1|859.9|849.1|1
1646709360000|2022-03-08 03:16:00|860.1|849.3|859.95|849.15|860.55|849.75|859.95|849.15|4
1646709400000|2022-03-08 03:16:40|860|849.2|859.9|849.1|860|849.2|859.9|849.1|2
1646709450000|2022-03-08 03:17:30|860|849.2|860.29|849.49|860.29|849.49|860|849.2|2
1646709460000|2022-03-08 03:17:40|860.4|849.6|860.4|849.6|860.4|849.6|860.4|849.6|1
1646709470000|2022-03-08 03:17:50|860.9|850.1|860.9|850.1|860.9|850.1|860.9|850.1|1
1646709540000|2022-03-08 03:19:00|860.72|849.92|860.72|849.92|860.72|849.92|860.72|849.92|1
1646709550000|2022-03-08 03:19:10|860.22|849.42|860.22|849.42|860.22|849.42|860.22|849.42|1
1646709590000|2022-03-08 03:19:50|860.1|849.3|860.1|849.3|860.1|849.3|860.1|849.3|1
1646709610000|2022-03-08 03:20:10|859.9|849.1|858.9|848.1|859.9|849.1|858.9|848.1|4
1646709620000|2022-03-08 03:20:20|858.75|847.95|857.95|847.15|858.75|847.95|857.95|847.15|3
1646709630000|2022-03-08 03:20:30|857.9|847.1|857.9|847.1|857.9|847.1|857.9|847.1|1
1646709650000|2022-03-08 03:20:50|857.75|846.95|857.29|846.49|857.75|846.95|857.29|846.49|4
1646709660000|2022-03-08 03:21:00|857.7|846.9|857.8|847|857.9|847.1|857.49|846.69|7
1646709670000|2022-03-08 03:21:10|857.63|846.83|857.8|847|857.8|847|857.63|846.83|2
1646709690000|2022-03-08 03:21:30|857.9|847.1|857.9|847.1|857.9|847.1|857.9|847.1|1
1646709700000|2022-03-08 03:21:40|857.4|846.6|857.7|846.9|857.7|846.9|857.4|846.6|2
1646709710000|2022-03-08 03:21:50|857.4|846.6|857|846.2|857.7|846.9|857|846.2|4
1646709720000|2022-03-08 03:22:00|857.4|846.6|857.8|847|857.8|847|857.4|846.6|2
1646709730000|2022-03-08 03:22:10|857.9|847.1|857.9|847.1|857.9|847.1|857.9|847.1|1
1646709780000|2022-03-08 03:23:00|858.25|847.45|858.75|847.95|858.75|847.95|858.25|847.45|2
1646709790000|2022-03-08 03:23:10|858.9|848.1|859.05|848.25|859.05|848.25|858.9|848.1|3
1646709800000|2022-03-08 03:23:20|858.9|848.1|858.95|848.15|858.95|848.15|858.9|848.1|2
1646709810000|2022-03-08 03:23:30|858.9|848.1|858.9|848.1|858.9|848.1|858.9|848.1|1
1646709830000|2022-03-08 03:23:50|858.73|847.93|858.9|848.1|858.9|848.1|858.73|847.93|2
1646709840000|2022-03-08 03:24:00|858.95|848.15|858.95|848.15|858.95|848.15|858.95|848.15|1
1646709850000|2022-03-08 03:24:10|858.9|848.1|858.9|848.1|858.9|848.1|858.9|848.1|1
1646709860000|2022-03-08 03:24:20|859.01|848.21|858.9|848.1|859.2|848.4|858.9|848.1|4
1646709880000|2022-03-08 03:24:40|859.05|848.25|859.33|848.53|859.33|848.53|858.9|848.1|3
1646709900000|2022-03-08 03:25:00|859.15|848.35|859.33|848.53|859.33|848.53|859.15|848.35|2
1646709930000|2022-03-08 03:25:30|858.9|848.1|858.9|848.1|858.9|848.1|858.9|848.1|1
1646709950000|2022-03-08 03:25:50|858.98|848.18|858.98|848.18|858.98|848.18|858.98|848.18|1
1646709960000|2022-03-08 03:26:00|859.39|848.59|859.9|849.1|859.9|849.1|859.39|848.59|3
1646709970000|2022-03-08 03:26:10|859.55|848.75|858.9|848.1|859.55|848.75|858.9|848.1|5
1646709990000|2022-03-08 03:26:30|859.4|848.6|859.4|848.6|859.4|848.6|859.4|848.6|1
1646710000000|2022-03-08 03:26:40|858.9|848.1|858.9|848.1|858.9|848.1|858.9|848.1|1
1646710080000|2022-03-08 03:28:00|858.76|847.96|858.76|847.96|858.76|847.96|858.76|847.96|1
1646710090000|2022-03-08 03:28:10|858.56|847.76|858.56|847.76|858.56|847.76|858.56|847.76|1
1646710120000|2022-03-08 03:28:40|858.06|847.26|858.36|847.56|858.46|847.66|858.06|847.26|4
1646710130000|2022-03-08 03:28:50|858.46|847.66|858.46|847.66|858.46|847.66|858.46|847.66|1
1646710150000|2022-03-08 03:29:10|858.47|847.67|858.46|847.66|858.47|847.67|858.46|847.66|2
1646710160000|2022-03-08 03:29:20|858.56|847.76|858.56|847.76|858.56|847.76|858.56|847.76|1
1646710170000|2022-03-08 03:29:30|858.9|848.1|858.9|848.1|858.9|848.1|858.9|848.1|1
1646710230000|2022-03-08 03:30:30|859.08|848.28|859.21|848.41|859.21|848.41|859.08|848.28|2
1646710240000|2022-03-08 03:30:40|859.13|848.33|859.13|848.33|859.13|848.33|859.13|848.33|1
1646710260000|2022-03-08 03:31:00|858.8|848|858.8|848|858.8|848|858.8|848|1
1646710270000|2022-03-08 03:31:10|858.9|848.1|858.9|848.1|858.9|848.1|858.9|848.1|1
1646710290000|2022-03-08 03:31:30|859.17|848.37|859.42|848.62|859.42|848.62|859.17|848.37|2
1646710300000|2022-03-08 03:31:40|859.65|848.85|859.65|848.85|859.65|848.85|859.65|848.85|1
1646710320000|2022-03-08 03:32:00|859.9|849.1|859.9|849.1|859.9|849.1|859.9|849.1|1
1646710370000|2022-03-08 03:32:50|859.4|848.6|859.4|848.6|859.4|848.6|859.4|848.6|1
1646710380000|2022-03-08 03:33:00|858.9|848.1|858.9|848.1|858.9|848.1|858.9|848.1|1
1646710400000|2022-03-08 03:33:20|858.85|848.05|858.58|847.78|858.85|848.05|858.58|847.78|2
1646710410000|2022-03-08 03:33:30|858.56|847.76|858.06|847.26|858.56|847.76|858.06|847.26|3
1646710420000|2022-03-08 03:33:40|858.56|847.76|858.56|847.76|858.56|847.76|858.56|847.76|1
1646710440000|2022-03-08 03:34:00|858.06|847.26|858.06|847.26|858.06|847.26|858.06|847.26|1
1646710450000|2022-03-08 03:34:10|858.11|847.31|858.11|847.31|858.11|847.31|858.11|847.31|1
1646710460000|2022-03-08 03:34:20|858.06|847.26|858.06|847.26|858.06|847.26|858.06|847.26|1
1646710480000|2022-03-08 03:34:40|857.93|847.13|857.9|847.1|857.93|847.13|857.9|847.1|2
1646710490000|2022-03-08 03:34:50|858.06|847.26|858.06|847.26|858.06|847.26|858.06|847.26|1
1646710500000|2022-03-08 03:35:00|858.26|847.46|858.47|847.67|858.47|847.67|858.26|847.46|2
1646710510000|2022-03-08 03:35:10|858.9|848.1|858.9|848.1|858.9|848.1|858.9|848.1|1
1646710540000|2022-03-08 03:35:40|858.65|847.85|858.9|848.1|858.9|848.1|858.65|847.85|2
1646710560000|2022-03-08 03:36:00|858.85|848.05|858.85|848.05|858.85|848.05|858.85|848.05|1
1646710580000|2022-03-08 03:36:20|858.75|847.95|858.75|847.95|858.75|847.95|858.75|847.95|1
1646710610000|2022-03-08 03:36:50|857.94|847.14|857.94|847.14|857.94|847.14|857.94|847.14|1
1646710620000|2022-03-08 03:37:00|857.9|847.1|857.9|847.1|857.9|847.1|857.9|847.1|1
1646710630000|2022-03-08 03:37:10|857.94|847.14|857.94|847.14|857.94|847.14|857.94|847.14|1
1646710670000|2022-03-08 03:37:50|857.9|847.1|857.9|847.1|857.9|847.1|857.9|847.1|1
1646710680000|2022-03-08 03:38:00|857.15|846.35|857.9|847.1|857.9|847.1|857.15|846.35|4
1646710710000|2022-03-08 03:38:30|857.94|847.14|857.94|847.14|857.94|847.14|857.94|847.14|1
1646710720000|2022-03-08 03:38:40|858.09|847.29|858.4|847.6|858.4|847.6|858.09|847.29|3
1646710740000|2022-03-08 03:39:00|858.35|847.55|858.35|847.55|858.35|847.55|858.35|847.55|1
1646710750000|2022-03-08 03:39:10|858.39|847.59|858.5|847.7|858.5|847.7|858.39|847.59|2
1646710760000|2022-03-08 03:39:20|858.25|847.45|858.27|847.47|858.55|847.75|858.25|847.45|3
1646710770000|2022-03-08 03:39:30|858|847.2|858|847.2|858|847.2|858|847.2|1
1646710780000|2022-03-08 03:39:40|858.17|847.37|858|847.2|858.17|847.37|858|847.2|2
1646710790000|2022-03-08 03:39:50|858.17|847.37|858.9|848.1|858.9|848.1|858.1|847.3|7
1646710800000|2022-03-08 03:40:00|858.82|848.02|858.9|848.1|858.9|848.1|858.82|848.02|2
1646710810000|2022-03-08 03:40:10|858.2|847.4|858.2|847.4|858.2|847.4|858.2|847.4|1
1646710820000|2022-03-08 03:40:20|858.09|847.29|858.09|847.29|858.09|847.29|858.09|847.29|1
1646710840000|2022-03-08 03:40:40|858|847.2|858|847.2|858|847.2|858|847.2|1
1646710860000|2022-03-08 03:41:00|857.9|847.1|857.9|847.1|857.9|847.1|857.9|847.1|1
1646710890000|2022-03-08 03:41:30|857.05|846.25|857.5|846.7|857.5|846.7|857.05|846.25|2
1646710910000|2022-03-08 03:41:50|857.85|847.05|857.85|847.05|857.85|847.05|857.85|847.05|1
1646710920000|2022-03-08 03:42:00|857.8|847|857.8|847|857.8|847|857.8|847|1
1646710930000|2022-03-08 03:42:10|857.51|846.71|857.01|846.21|857.51|846.71|857.01|846.21|3
1646711000000|2022-03-08 03:43:20|857.14|846.34|857.01|846.21|857.14|846.34|857.01|846.21|2
1646711080000|2022-03-08 03:44:40|857.3|846.5|857.3|846.5|857.3|846.5|857.3|846.5|1
1646711110000|2022-03-08 03:45:10|857.01|846.21|857.51|846.71|857.51|846.71|857.01|846.21|4
1646711120000|2022-03-08 03:45:20|857.5|846.7|857.69|846.89|857.69|846.89|857.5|846.7|2
1646711130000|2022-03-08 03:45:30|857.9|847.1|857.9|847.1|857.9|847.1|857.9|847.1|1
1646711140000|2022-03-08 03:45:40|858.04|847.24|858.48|847.68|858.48|847.68|858.04|847.24|3
1646711150000|2022-03-08 03:45:50|858.47|847.67|858.17|847.37|858.47|847.67|858.17|847.37|2
1646711160000|2022-03-08 03:46:00|858.25|847.45|858.75|847.95|858.75|847.95|858.25|847.45|2
1646711190000|2022-03-08 03:46:30|858.88|848.08|858.88|848.08|858.88|848.08|858.88|848.08|1
1646711200000|2022-03-08 03:46:40|858.9|848.1|858.9|848.1|858.9|848.1|858.9|848.1|1
1646711220000|2022-03-08 03:47:00|858.1|847.3|858.1|847.3|858.1|847.3|858.1|847.3|1
1646711230000|2022-03-08 03:47:10|858.38|847.58|858.2|847.4|858.4|847.6|858.2|847.4|3
1646711250000|2022-03-08 03:47:30|858.4|847.6|858.9|848.1|858.9|848.1|858.4|847.6|3
1646711280000|2022-03-08 03:48:00|859|848.2|859.15|848.35|859.29|848.49|859|848.2|4
1646711290000|2022-03-08 03:48:10|859.4|848.6|859|848.2|859.4|848.6|859|848.2|2
1646711350000|2022-03-08 03:49:10|858.9|848.1|858.55|847.75|858.9|848.1|858.55|847.75|2
1646711360000|2022-03-08 03:49:20|858.05|847.25|858.05|847.25|858.05|847.25|858.05|847.25|1
1646711380000|2022-03-08 03:49:40|857.9|847.1|857.9|847.1|857.9|847.1|857.9|847.1|1
1646711410000|2022-03-08 03:50:10|858.15|847.35|858.9|848.1|858.9|848.1|858.15|847.35|3
1646711460000|2022-03-08 03:51:00|859.16|848.36|859.45|848.65|859.52|848.72|859.16|848.36|5
1646711470000|2022-03-08 03:51:10|859.44|848.64|859.27|848.47|859.44|848.64|859.27|848.47|2
1646711500000|2022-03-08 03:51:40|859.15|848.35|859.15|848.35|859.15|848.35|859.15|848.35|1
1646711520000|2022-03-08 03:52:00|859.1|848.3|859.1|848.3|859.1|848.3|859.1|848.3|1
1646711530000|2022-03-08 03:52:10|859.4|848.6|859.4|848.6|859.4|848.6|859.4|848.6|1
1646711560000|2022-03-08 03:52:40|859.28|848.48|859.5|848.7|859.5|848.7|859.28|848.48|3
1646711590000|2022-03-08 03:53:10|859.55|848.75|859.95|849.15|859.95|849.15|859.55|848.75|2
1646711600000|2022-03-08 03:53:20|859.9|849.1|859.4|848.6|859.9|849.1|859.4|848.6|3
1646711610000|2022-03-08 03:53:30|858.9|848.1|858.9|848.1|858.9|848.1|858.9|848.1|1
1646711650000|2022-03-08 03:54:10|859.15|848.35|859.3|848.5|859.3|848.5|859.15|848.35|2
1646711680000|2022-03-08 03:54:40|859.8|849|859.9|849.1|859.9|849.1|859.8|849|2
1646711690000|2022-03-08 03:54:50|860.22|849.42|860.1|849.3|860.6|849.8|860.1|849.3|3
1646711700000|2022-03-08 03:55:00|859.9|849.1|859.9|849.1|860.65|849.85|859.9|849.1|5
1646711710000|2022-03-08 03:55:10|860.35|849.55|860.85|850.05|860.85|850.05|860.35|849.55|2
1646711720000|2022-03-08 03:55:20|860.9|850.1|860.9|850.1|860.9|850.1|860.9|850.1|1
1646711730000|2022-03-08 03:55:30|860.78|849.98|860.9|850.1|860.9|850.1|860.78|849.98|3
1646711760000|2022-03-08 03:56:00|860.4|849.6|860.4|849.6|860.4|849.6|860.4|849.6|1
1646711770000|2022-03-08 03:56:10|859.93|849.13|860.75|849.95|860.75|849.95|859.93|849.13|3
1646711810000|2022-03-08 03:56:50|860.65|849.85|860.75|849.95|860.75|849.95|860.65|849.85|2
1646711830000|2022-03-08 03:57:10|860.73|849.93|860.9|850.1|860.9|850.1|860.73|849.93|2
1646711840000|2022-03-08 03:57:20|860.8|850|860.8|850|860.8|850|860.8|850|1
1646711850000|2022-03-08 03:57:30|860.9|850.1|860.9|850.1|860.9|850.1|860.9|850.1|1
1646711880000|2022-03-08 03:58:00|860.74|849.94|860.6|849.8|860.85|850.05|860.6|849.8|4
1646711890000|2022-03-08 03:58:10|860.5|849.7|860.5|849.7|860.5|849.7|860.5|849.7|1
1646711920000|2022-03-08 03:58:40|860.34|849.54|860.15|849.35|860.34|849.54|860.15|849.35|2
1646711930000|2022-03-08 03:58:50|860.19|849.39|860.19|849.39|860.19|849.39|860.19|849.39|1
1646711940000|2022-03-08 03:59:00|860.2|849.4|860.69|849.89|860.69|849.89|860.19|849.39|3
1646711950000|2022-03-08 03:59:10|860.54|849.74|860.69|849.89|860.69|849.89|860.54|849.74|2
1646711980000|2022-03-08 03:59:40|860.9|850.1|860.9|850.1|860.9|850.1|860.9|850.1|1
1646712000000|2022-03-08 04:00:00|861.08|850.28|861.9|851.1|861.9|851.1|860.9|850.1|8
1646712010000|2022-03-08 04:00:10|862.08|851.28|862|851.2|862.08|851.28|861.9|851.1|4
1646712020000|2022-03-08 04:00:20|861.9|851.1|861.4|850.6|861.95|851.15|861.4|850.6|4
1646712030000|2022-03-08 04:00:30|860.9|850.1|860.9|850.1|860.9|850.1|860.9|850.1|1
1646712040000|2022-03-08 04:00:40|860.69|849.89|860.69|849.89|860.69|849.89|860.69|849.89|1
1646712060000|2022-03-08 04:01:00|860.19|849.39|860.19|849.39|860.19|849.39|860.19|849.39|1
1646712080000|2022-03-08 04:01:20|860.29|849.49|860.8|850|860.8|850|860.29|849.49|3
1646712090000|2022-03-08 04:01:30|860.9|850.1|860.9|850.1|860.9|850.1|860.9|850.1|1
1646712120000|2022-03-08 04:02:00|861.15|850.35|861.4|850.6|861.4|850.6|861.15|850.35|2
1646712130000|2022-03-08 04:02:10|861.57|850.77|861.62|850.82|861.62|850.82|861.57|850.77|2
1646712140000|2022-03-08 04:02:20|861.9|851.1|861.9|851.1|861.9|851.1|861.9|851.1|1
1646712150000|2022-03-08 04:02:30|861.91|851.11|861.91|851.11|861.91|851.11|861.91|851.11|1
1646712170000|2022-03-08 04:02:50|861.3|850.5|861.75|850.95|861.75|850.95|861.3|850.5|2
1646712180000|2022-03-08 04:03:00|862.25|851.45|862.25|851.45|862.25|851.45|862.25|851.45|1
1646712200000|2022-03-08 04:03:20|862.3|851.5|862.9|852.1|862.9|852.1|862.3|851.5|4
1646712230000|2022-03-08 04:03:50|863.11|852.31|863.11|852.31|863.11|852.31|863.11|852.31|1
1646712240000|2022-03-08 04:04:00|863.1|852.3|863.11|852.31|863.11|852.31|863.1|852.3|2
1646712250000|2022-03-08 04:04:10|863.49|852.69|863.74|852.94|863.74|852.94|863.36|852.56|4
1646712260000|2022-03-08 04:04:20|863.49|852.69|863.9|853.1|863.9|853.1|863.49|852.69|3
1646712270000|2022-03-08 04:04:30|864.04|853.24|864.19|853.39|864.9|854.1|863.9|853.1|6
1646712290000|2022-03-08 04:04:50|864.5|853.7|864.5|853.7|864.5|853.7|864.5|853.7|1
1646712300000|2022-03-08 04:05:00|864.93|854.13|865.14|854.34|865.21|854.41|864.93|854.13|7
1646712310000|2022-03-08 04:05:10|865.1|854.3|865.1|854.3|865.1|854.3|865.1|854.3|1
1646712320000|2022-03-08 04:05:20|865.14|854.34|865.38|854.58|865.39|854.59|865.14|854.34|6
1646712330000|2022-03-08 04:05:30|865.58|854.78|865.41|854.61|865.58|854.78|865.38|854.58|9
1646712340000|2022-03-08 04:05:40|865.28|854.48|865.06|854.26|865.28|854.48|865.06|854.26|4
1646712350000|2022-03-08 04:05:50|865.28|854.48|865.28|854.48|865.28|854.48|865.28|854.48|1
1646712360000|2022-03-08 04:06:00|865.4|854.6|865.66|854.86|865.66|854.86|865.4|854.6|2
1646712370000|2022-03-08 04:06:10|865.47|854.67|865.8|855|865.8|855|865.47|854.67|6
1646712400000|2022-03-08 04:06:40|865.9|855.1|866.3|855.5|866.45|855.65|865.9|855.1|4
1646712410000|2022-03-08 04:06:50|865.9|855.1|866.25|855.45|866.31|855.51|865.9|855.1|3
1646712420000|2022-03-08 04:07:00|866.15|855.35|866.15|855.35|866.15|855.35|866.15|855.35|1
1646712430000|2022-03-08 04:07:10|866.13|855.33|865.85|855.05|866.13|855.33|865.85|855.05|3
1646712440000|2022-03-08 04:07:20|865.8|855|865.8|855|865.8|855|865.8|855|1
1646712450000|2022-03-08 04:07:30|865.9|855.1|866.7|855.9|866.7|855.9|865.9|855.1|4
1646712470000|2022-03-08 04:07:50|866.9|856.1|867.43|856.63|867.83|857.03|866.9|856.1|5
1646712480000|2022-03-08 04:08:00|867.44|856.64|867.33|856.53|867.44|856.64|867.33|856.53|2
1646712490000|2022-03-08 04:08:10|867.4|856.6|867.4|856.6|867.4|856.6|867.4|856.6|1
1646712500000|2022-03-08 04:08:20|867.35|856.55|867.59|856.79|867.59|856.79|867.35|856.55|2
1646712510000|2022-03-08 04:08:30|867.83|857.03|867.83|857.03|867.83|857.03|867.83|857.03|1
1646712520000|2022-03-08 04:08:40|867.25|856.45|867.25|856.45|867.25|856.45|867.25|856.45|1
1646712530000|2022-03-08 04:08:50|867.63|856.83|867.83|857.03|867.83|857.03|867.63|856.83|2
1646712560000|2022-03-08 04:09:20|868.4|857.6|867.91|857.11|868.4|857.6|867.91|857.11|3
1646712590000|2022-03-08 04:09:50|868.03|857.23|868.01|857.21|868.03|857.23|868.01|857.21|2
1646712600000|2022-03-08 04:10:00|867.91|857.11|867.91|857.11|867.91|857.11|867.91|857.11|1
1646712610000|2022-03-08 04:10:10|867.35|856.55|867.5|856.7|867.5|856.7|867.35|856.55|3
1646712620000|2022-03-08 04:10:20|867.1|856.3|867.4|856.6|867.4|856.6|867.1|856.3|2
1646712630000|2022-03-08 04:10:30|867.52|856.72|867.52|856.72|867.52|856.72|867.52|856.72|1
1646712640000|2022-03-08 04:10:40|867.43|856.63|867.75|856.95|867.78|856.98|867.43|856.63|3
1646712650000|2022-03-08 04:10:50|867.81|857.01|867.35|856.55|867.81|857.01|867.35|856.55|2
1646712660000|2022-03-08 04:11:00|867.41|856.61|867.81|857.01|867.81|857.01|867.41|856.61|2
1646712670000|2022-03-08 04:11:10|867.66|856.86|867.81|857.01|867.81|857.01|867.66|856.86|2
1646712680000|2022-03-08 04:11:20|867.31|856.51|866.9|856.1|867.31|856.51|866.9|856.1|2
1646712690000|2022-03-08 04:11:30|866.8|856|866.85|856.05|866.85|856.05|866.3|855.5|9
1646712710000|2022-03-08 04:11:50|866.7|855.9|866.8|856|866.8|856|866.4|855.6|3
1646712720000|2022-03-08 04:12:00|866.4|855.6|866.4|855.6|866.4|855.6|866.4|855.6|1
1646712760000|2022-03-08 04:12:40|865.78|854.98|865.78|854.98|865.78|854.98|865.78|854.98|1
1646712790000|2022-03-08 04:13:10|865.9|855.1|865.78|854.98|865.9|855.1|865.78|854.98|4
1646712820000|2022-03-08 04:13:40|865.9|855.1|865.9|855.1|866.25|855.45|865.9|855.1|3
1646712830000|2022-03-08 04:13:50|866.13|855.33|866.68|855.88|866.68|855.88|866.13|855.33|4
1646712840000|2022-03-08 04:14:00|866.9|856.1|866.95|856.15|866.95|856.15|866.9|856.1|2
1646712850000|2022-03-08 04:14:10|867|856.2|867|856.2|867|856.2|867|856.2|1
1646712900000|2022-03-08 04:15:00|867.27|856.47|867.27|856.47|867.3|856.5|867.27|856.47|3
1646712910000|2022-03-08 04:15:10|867.23|856.43|866.9|856.1|867.23|856.43|866.9|856.1|2
1646712930000|2022-03-08 04:15:30|867.2|856.4|867.1|856.3|867.2|856.4|866.9|856.1|3
1646712950000|2022-03-08 04:15:50|867.6|856.8|867.6|856.8|867.6|856.8|867.6|856.8|1
1646712970000|2022-03-08 04:16:10|867.23|856.43|867|856.2|867.23|856.43|867|856.2|2
1646713000000|2022-03-08 04:16:40|866.91|856.11|866.4|855.6|867|856.2|866.4|855.6|4
1646713020000|2022-03-08 04:17:00|866.9|856.1|866.85|856.05|866.9|856.1|866.66|855.86|4
1646713030000|2022-03-08 04:17:10|866.35|855.55|866.35|855.55|866.35|855.55|866.35|855.55|1
1646713040000|2022-03-08 04:17:20|865.9|855.1|865.9|855.1|865.9|855.1|865.9|855.1|1
1646713060000|2022-03-08 04:17:40|866.3|855.5|866.3|855.5|866.3|855.5|866.3|855.5|1
1646713070000|2022-03-08 04:17:50|866.8|856|866|855.2|866.8|856|866|855.2|3
1646713110000|2022-03-08 04:18:30|865.9|855.1|865.4|854.6|865.9|855.1|865.4|854.6|4
1646713120000|2022-03-08 04:18:40|865.05|854.25|865|854.2|865.05|854.25|865|854.2|2
1646713140000|2022-03-08 04:19:00|864.95|854.15|864.95|854.15|864.95|854.15|864.95|854.15|1
1646713160000|2022-03-08 04:19:20|865.4|854.6|865.9|855.1|865.9|855.1|865.4|854.6|2
1646713190000|2022-03-08 04:19:50|865.86|855.06|865.86|855.06|865.86|855.06|865.86|855.06|1
1646713240000|2022-03-08 04:20:40|865.81|855.01|865.6|854.8|865.81|855.01|865.6|854.8|2
1646713250000|2022-03-08 04:20:50|865.15|854.35|865.15|854.35|865.15|854.35|865.15|854.35|1
1646713260000|2022-03-08 04:21:00|865.3|854.5|865.3|854.5|865.3|854.5|865.3|854.5|1
1646713270000|2022-03-08 04:21:10|865.75|854.95|865.9|855.1|865.9|855.1|865.75|854.95|2
1646713310000|2022-03-08 04:21:50|866.16|855.36|865.95|855.15|866.16|855.36|865.9|855.1|3
1646713330000|2022-03-08 04:22:10|865.9|855.1|865.9|855.1|865.9|855.1|865.9|855.1|1
1646713340000|2022-03-08 04:22:20|865.35|854.55|865.35|854.55|865.35|854.55|865.35|854.55|1
1646713360000|2022-03-08 04:22:40|865.4|854.6|865.4|854.6|865.4|854.6|865.4|854.6|1
1646713370000|2022-03-08 04:22:50|864.9|854.1|864.9|854.1|864.9|854.1|864.9|854.1|1
1646713380000|2022-03-08 04:23:00|864.88|854.08|864.88|854.08|864.88|854.08|864.88|854.08|1
1646713420000|2022-03-08 04:23:40|864.9|854.1|864.9|854.1|864.9|854.1|864.9|854.1|1
1646713430000|2022-03-08 04:23:50|864.86|854.06|864.83|854.03|864.86|854.06|864.83|854.03|2
1646713440000|2022-03-08 04:24:00|864.86|854.06|864.83|854.03|864.9|854.1|864.76|853.96|5
1646713450000|2022-03-08 04:24:10|864.4|853.6|863.9|853.1|864.4|853.6|863.9|853.1|2
1646713490000|2022-03-08 04:24:50|864.28|853.48|864.9|854.1|864.9|854.1|864.28|853.48|4
1646713500000|2022-03-08 04:25:00|864.85|854.05|864.85|854.05|864.85|854.05|864.85|854.05|1
1646713520000|2022-03-08 04:25:20|863.95|853.15|863.95|853.15|863.95|853.15|863.95|853.15|1
1646713600000|2022-03-08 04:26:40|863.9|853.1|863.9|853.1|863.9|853.1|863.9|853.1|1
1646713610000|2022-03-08 04:26:50|863.8|853|863.74|852.94|863.8|853|863.74|852.94|2
1646713620000|2022-03-08 04:27:00|863.51|852.71|863.29|852.49|863.51|852.71|863.29|852.49|2
1646713630000|2022-03-08 04:27:10|863.51|852.71|863.51|852.71|863.51|852.71|863.47|852.67|3
1646713680000|2022-03-08 04:28:00|863.24|852.44|863.24|852.44|863.24|852.44|863.24|852.44|1
1646713700000|2022-03-08 04:28:20|863.2|852.4|863.2|852.4|863.2|852.4|863.2|852.4|1
1646713710000|2022-03-08 04:28:30|863.17|852.37|862.84|852.04|863.17|852.37|862.74|851.94|4
1646713720000|2022-03-08 04:28:40|862.34|851.54|861.9|851.1|862.34|851.54|861.9|851.1|2
1646713730000|2022-03-08 04:28:50|861.55|850.75|861.05|850.25|861.55|850.75|861.05|850.25|2
1646713740000|2022-03-08 04:29:00|860.9|850.1|860.9|850.1|860.9|850.1|860.9|850.1|1
1646713770000|2022-03-08 04:29:30|860.56|849.76|860.56|849.76|860.56|849.76|860.56|849.76|1
1646713780000|2022-03-08 04:29:40|860.06|849.26|860.06|849.26|860.07|849.27|860.06|849.26|3
1646713790000|2022-03-08 04:29:50|860.05|849.25|860.05|849.25|860.05|849.25|860.05|849.25|1
1646713800000|2022-03-08 04:30:00|859.99|849.19|860|849.2|860.04|849.24|859.65|848.85|8
1646713810000|2022-03-08 04:30:10|860.45|849.65|860.45|849.65|860.45|849.65|860.45|849.65|1
1646713820000|2022-03-08 04:30:20|860.22|849.42|860.07|849.27|860.22|849.42|860.07|849.27|2
1646713840000|2022-03-08 04:30:40|859.95|849.15|859.89|849.09|859.95|849.15|859.89|849.09|2
1646713850000|2022-03-08 04:30:50|859.94|849.14|859.94|849.14|859.94|849.14|859.94|849.14|1
1646713860000|2022-03-08 04:31:00|860|849.2|859.95|849.15|860|849.2|859.95|849.15|2
1646713870000|2022-03-08 04:31:10|860.07|849.27|860.07|849.27|860.11|849.31|860.07|849.27|3
1646713880000|2022-03-08 04:31:20|860.35|849.55|860.12|849.32|860.35|849.55|860.12|849.32|3
1646713890000|2022-03-08 04:31:30|860.78|849.98|860.78|849.98|860.78|849.98|860.78|849.98|1
1646713910000|2022-03-08 04:31:50|860.5|849.7|860.17|849.37|860.5|849.7|860.17|849.37|2
1646713920000|2022-03-08 04:32:00|860.07|849.27|860|849.2|860.07|849.27|860|849.2|2
1646713930000|2022-03-08 04:32:10|860.05|849.25|860.05|849.25|860.05|849.25|860.05|849.25|1
1646713940000|2022-03-08 04:32:20|860.07|849.27|860.07|849.27|860.07|849.27|860.07|849.27|1
1646713980000|2022-03-08 04:33:00|859.95|849.15|859.95|849.15|859.95|849.15|859.95|849.15|1
1646714030000|2022-03-08 04:33:50|859.9|849.1|859.71|848.91|859.9|849.1|859.71|848.91|3
1646714060000|2022-03-08 04:34:20|859.76|848.96|859.97|849.17|859.97|849.17|859.76|848.96|2
1646714070000|2022-03-08 04:34:30|860.07|849.27|859.97|849.17|860.35|849.55|859.97|849.17|5
1646714080000|2022-03-08 04:34:40|860.07|849.27|860.07|849.27|860.07|849.27|860.07|849.27|1
1646714100000|2022-03-08 04:35:00|860.02|849.22|860.02|849.22|860.02|849.22|860.02|849.22|1
1646714110000|2022-03-08 04:35:10|860.07|849.27|860.9|850.1|860.9|850.1|860.07|849.27|3
1646714120000|2022-03-08 04:35:20|861.05|850.25|861.2|850.4|861.2|850.4|861.05|850.25|4
1646714130000|2022-03-08 04:35:30|861.05|850.25|861.2|850.4|861.31|850.51|861.05|850.25|3
1646714140000|2022-03-08 04:35:40|860.85|850.05|860.85|850.05|860.85|850.05|860.85|850.05|1
1646714150000|2022-03-08 04:35:50|860.9|850.1|860.9|850.1|860.9|850.1|860.9|850.1|1
1646714210000|2022-03-08 04:36:50|860.74|849.94|860.07|849.27|860.74|849.94|860.07|849.27|3
1646714220000|2022-03-08 04:37:00|859.95|849.15|859.95|849.15|859.95|849.15|859.95|849.15|1
1646714230000|2022-03-08 04:37:10|860.25|849.45|860.56|849.76|860.56|849.76|860.25|849.45|2
1646714240000|2022-03-08 04:37:20|860.47|849.67|860.47|849.67|860.47|849.67|860.17|849.37|3
1646714260000|2022-03-08 04:37:40|860.22|849.42|860.32|849.52|860.47|849.67|860.22|849.42|3
1646714270000|2022-03-08 04:37:50|860.07|849.27|860.07|849.27|860.07|849.27|860.07|849.27|1
1646714300000|2022-03-08 04:38:20|860.13|849.33|860.48|849.68|860.48|849.68|860.13|849.33|3
1646714320000|2022-03-08 04:38:40|860.8|850|860.8|850|860.8|850|860.8|850|1
1646714370000|2022-03-08 04:39:30|860.7|849.9|860.7|849.9|860.7|849.9|860.7|849.9|1
1646714410000|2022-03-08 04:40:10|860.23|849.43|860.06|849.26|860.5|849.7|860.06|849.26|3
1646714420000|2022-03-08 04:40:20|860.01|849.21|860.01|849.21|860.01|849.21|860.01|849.21|1
1646714460000|2022-03-08 04:41:00|860.06|849.26|860.71|849.91|860.71|849.91|860.06|849.26|3
1646714470000|2022-03-08 04:41:10|860.9|850.1|861.4|850.6|861.4|850.6|860.9|850.1|3
1646714480000|2022-03-08 04:41:20|861.3|850.5|861.25|850.45|861.3|850.5|861.25|850.45|2
1646714500000|2022-03-08 04:41:40|860.9|850.1|860.9|850.1|860.9|850.1|860.9|850.1|1
1646714540000|2022-03-08 04:42:20|861.4|850.6|861.4|850.6|861.4|850.6|861.4|850.6|1
1646714550000|2022-03-08 04:42:30|861.28|850.48|861.1|850.3|861.4|850.6|861.1|850.3|3
1646714560000|2022-03-08 04:42:40|860.9|850.1|860.9|850.1|860.9|850.1|860.9|850.1|1
1646714570000|2022-03-08 04:42:50|861.05|850.25|861.4|850.6|861.4|850.6|861.05|850.25|3
1646714580000|2022-03-08 04:43:00|861.9|851.1|861.9|851.1|861.9|851.1|861.9|851.1|1
1646714600000|2022-03-08 04:43:20|861.8|851|861.4|850.6|861.8|851|861.4|850.6|2
1646714610000|2022-03-08 04:43:30|860.95|850.15|860.95|850.15|860.95|850.15|860.95|850.15|1
1646714620000|2022-03-08 04:43:40|860.9|850.1|860.9|850.1|861.03|850.23|860.9|850.1|3
1646714630000|2022-03-08 04:43:50|861.09|850.29|861|850.2|861.09|850.29|861|850.2|2
1646714640000|2022-03-08 04:44:00|861.4|850.6|861.4|850.6|861.4|850.6|861.4|850.6|1
1646714650000|2022-03-08 04:44:10|861.28|850.48|861.4|850.6|861.4|850.6|861.28|850.48|2
1646714660000|2022-03-08 04:44:20|860.9|850.1|860.9|850.1|860.9|850.1|860.9|850.1|1
1646714690000|2022-03-08 04:44:50|861.4|850.6|861.4|850.6|861.4|850.6|861.4|850.6|1
1646714710000|2022-03-08 04:45:10|861.14|850.34|860.9|850.1|861.14|850.34|860.9|850.1|3
1646714880000|2022-03-08 04:48:00|860.74|849.94|860.12|849.32|860.74|849.94|860.12|849.32|4
1646714900000|2022-03-08 04:48:20|860.05|849.25|860.05|849.25|860.05|849.25|860.05|849.25|1
1646714940000|2022-03-08 04:49:00|860.06|849.26|860.56|849.76|860.56|849.76|860.06|849.26|4
1646714950000|2022-03-08 04:49:10|860.9|850.1|860.9|850.1|860.9|850.1|860.9|850.1|1
1646714960000|2022-03-08 04:49:20|860.85|850.05|860.85|850.05|860.85|850.05|860.85|850.05|1
1646714980000|2022-03-08 04:49:40|860.68|849.88|860.06|849.26|860.68|849.88|860.06|849.26|3
1646714990000|2022-03-08 04:49:50|860.05|849.25|860|849.2|860.05|849.25|860|849.2|2
1646715000000|2022-03-08 04:50:00|860.05|849.25|860.05|849.25|860.05|849.25|860.05|849.25|1
1646715010000|2022-03-08 04:50:10|860|849.2|859.9|849.1|860|849.2|859.9|849.1|2
1646715020000|2022-03-08 04:50:20|859.65|848.85|859.9|849.1|859.9|849.1|859.65|848.85|2
1646715030000|2022-03-08 04:50:30|859.55|848.75|859.05|848.25|859.55|848.75|859.05|848.25|2
1646715040000|2022-03-08 04:50:40|858.9|848.1|858.9|848.1|858.9|848.1|858.9|848.1|1
1646715200000|2022-03-08 04:53:20|858.55|847.75|857.9|847.1|858.55|847.75|857.9|847.1|2
1646715210000|2022-03-08 04:53:30|858.66|847.86|858.75|847.95|858.75|847.95|858.66|847.86|2
1646715250000|2022-03-08 04:54:10|858.9|848.1|858.9|848.1|858.9|848.1|858.9|848.1|1
1646715300000|2022-03-08 04:55:00|858.8|848|858.8|848|858.8|848|858.8|848|1
1646715340000|2022-03-08 04:55:40|858.77|847.97|858.77|847.97|858.77|847.97|858.77|847.97|1
1646715420000|2022-03-08 04:57:00|858.72|847.92|858.56|847.76|858.72|847.92|858.56|847.76|2
1646715430000|2022-03-08 04:57:10|858.59|847.79|858.59|847.79|858.59|847.79|858.57|847.77|3
1646715450000|2022-03-08 04:57:30|858.7|847.9|858.7|847.9|858.7|847.9|858.7|847.9|1
1646715460000|2022-03-08 04:57:40|858.75|847.95|858.75|847.95|858.75|847.95|858.75|847.95|1
1646715470000|2022-03-08 04:57:50|858.8|848|858.8|848|858.8|848|858.8|848|1
1646715480000|2022-03-08 04:58:00|858.88|848.08|859.06|848.26|859.06|848.26|858.86|848.06|3
1646715490000|2022-03-08 04:58:10|858.86|848.06|858.9|848.1|859|848.2|858.86|848.06|3
1646715510000|2022-03-08 04:58:30|858.86|848.06|858.86|848.06|858.86|848.06|858.86|848.06|1
1646715540000|2022-03-08 04:59:00|858.9|848.1|858.86|848.06|858.9|848.1|858.86|848.06|2
1646715560000|2022-03-08 04:59:20|858.6|847.8|858.6|847.8|858.6|847.8|858.6|847.8|1
1646715590000|2022-03-08 04:59:50|858.55|847.75|858.55|847.75|858.55|847.75|858.55|847.75|1
1646715600000|2022-03-08 05:00:00|858.47|847.67|856.9|846.1|858.47|847.67|856.9|846.1|12
1646715620000|2022-03-08 05:00:20|856.95|846.15|857.6|846.8|857.6|846.8|856.95|846.15|3
1646715630000|2022-03-08 05:00:30|857.75|846.95|857.75|846.95|857.75|846.95|857.75|846.95|1
1646715640000|2022-03-08 05:00:40|857.88|847.08|858.05|847.25|858.05|847.25|857.88|847.08|2
1646715650000|2022-03-08 05:00:50|858.3|847.5|858.3|847.5|858.3|847.5|858.3|847.5|1
1646715660000|2022-03-08 05:01:00|858.25|847.45|858.25|847.45|858.25|847.45|858.25|847.45|1
1646715680000|2022-03-08 05:01:20|858.3|847.5|858.9|848.1|858.9|848.1|858.3|847.5|2
1646715690000|2022-03-08 05:01:30|858.85|848.05|858.85|848.05|858.85|848.05|858.85|848.05|1
1646715700000|2022-03-08 05:01:40|858.6|847.8|858.28|847.48|858.8|848|858.28|847.48|3
1646715710000|2022-03-08 05:01:50|857.9|847.1|857.9|847.1|858.09|847.29|857.9|847.1|3
1646715720000|2022-03-08 05:02:00|858.07|847.27|857.9|847.1|858.21|847.41|857.9|847.1|3
1646715750000|2022-03-08 05:02:30|858.08|847.28|858.25|847.45|858.25|847.45|858.08|847.28|2
1646715760000|2022-03-08 05:02:40|857.9|847.1|857.9|847.1|857.9|847.1|857.9|847.1|1
1646715780000|2022-03-08 05:03:00|858.2|847.4|858.57|847.77|858.7|847.9|858.2|847.4|3
1646715790000|2022-03-08 05:03:10|858.36|847.56|857.9|847.1|858.36|847.56|857.9|847.1|2
1646715810000|2022-03-08 05:03:30|858.04|847.24|858.27|847.47|858.27|847.47|858.04|847.24|3
1646715820000|2022-03-08 05:03:40|858.09|847.29|857.9|847.1|858.09|847.29|857.9|847.1|2
1646715830000|2022-03-08 05:03:50|858.09|847.29|858.27|847.47|858.27|847.47|858.09|847.29|2
1646715860000|2022-03-08 05:04:20|858.77|847.97|858.9|848.1|858.9|848.1|858.77|847.97|2
1646715890000|2022-03-08 05:04:50|858.8|848|858.04|847.24|858.8|848|858.04|847.24|3
1646715900000|2022-03-08 05:05:00|857.9|847.1|857.9|847.1|857.9|847.1|857.9|847.1|1
1646715910000|2022-03-08 05:05:10|858.01|847.21|858.37|847.57|858.37|847.57|858.01|847.21|2
1646715920000|2022-03-08 05:05:20|858.42|847.62|858.42|847.62|858.42|847.62|858.42|847.62|1
1646715930000|2022-03-08 05:05:30|858.47|847.67|858.47|847.67|858.47|847.67|858.47|847.67|1
1646715950000|2022-03-08 05:05:50|858.8|848|858.6|847.8|858.8|848|858.6|847.8|2
1646715980000|2022-03-08 05:06:20|858.9|848.1|858.9|848.1|858.9|848.1|858.9|848.1|1
1646716000000|2022-03-08 05:06:40|859|848.2|858.9|848.1|859|848.2|858.9|848.1|2
1646716010000|2022-03-08 05:06:50|859.3|848.5|859.3|848.5|859.3|848.5|859.3|848.5|1
1646716020000|2022-03-08 05:07:00|859.56|848.76|859.3|848.5|859.56|848.76|859.3|848.5|2
1646716050000|2022-03-08 05:07:30|858.88|848.08|858.88|848.08|858.88|848.08|858.88|848.08|1
1646716080000|2022-03-08 05:08:00|858.8|848|858.8|848|858.8|848|858.8|848|1
1646716090000|2022-03-08 05:08:10|858.7|847.9|858.1|847.3|858.7|847.9|858.1|847.3|2
1646716100000|2022-03-08 05:08:20|857.9|847.1|857.04|846.24|857.9|847.1|857.04|846.24|7
1646716110000|2022-03-08 05:08:30|857.33|846.53|857.04|846.24|857.43|846.63|857.04|846.24|6
1646716120000|2022-03-08 05:08:40|856.9|846.1|855.9|845.1|856.9|846.1|855.9|845.1|3
1646716130000|2022-03-08 05:08:50|855.85|845.05|855.24|844.44|855.85|845.05|855.1|844.3|5
1646716140000|2022-03-08 05:09:00|855.31|844.51|852.95|842.15|855.31|844.51|852.95|842.15|8
1646716150000|2022-03-08 05:09:10|853.25|842.45|853.9|843.1|853.9|843.1|853.25|842.45|3
1646716170000|2022-03-08 05:09:30|853.53|842.73|852.9|842.1|853.53|842.73|852.9|842.1|3
1646716180000|2022-03-08 05:09:40|852.8|842|852.8|842|852.8|842|852.8|842|1
1646716190000|2022-03-08 05:09:50|853|842.2|853.3|842.5|853.3|842.5|853|842.2|2
1646716200000|2022-03-08 05:10:00|853.13|842.33|853.7|842.9|853.7|842.9|852.95|842.15|4
1646716210000|2022-03-08 05:10:10|853.8|843|852.9|842.1|853.9|843.1|852.9|842.1|6
1646716220000|2022-03-08 05:10:20|852.77|841.97|852.85|842.05|852.9|842.1|852.77|841.97|3
1646716230000|2022-03-08 05:10:30|852.8|842|852.55|841.75|852.8|842|852.1|841.3|6
1646716240000|2022-03-08 05:10:40|852.9|842.1|852.9|842.1|852.9|842.1|852.9|842.1|1
1646716280000|2022-03-08 05:11:20|852.85|842.05|852.85|842.05|852.85|842.05|852.85|842.05|1
1646716300000|2022-03-08 05:11:40|852.93|842.13|853.3|842.5|853.3|842.5|852.9|842.1|5
1646716310000|2022-03-08 05:11:50|852.9|842.1|852.9|842.1|852.9|842.1|852.9|842.1|1
1646716330000|2022-03-08 05:12:10|853.85|843.05|853.85|843.05|853.85|843.05|853.85|843.05|1
1646716340000|2022-03-08 05:12:20|853.8|843|853.8|843|853.8|843|853.8|843|1
1646716360000|2022-03-08 05:12:40|853.9|843.1|853.9|843.1|853.9|843.1|853.9|843.1|1
1646716400000|2022-03-08 05:13:20|854.01|843.21|854.01|843.21|854.01|843.21|854.01|843.21|1
1646716440000|2022-03-08 05:14:00|854.31|843.51|854.01|843.21|854.4|843.6|854.01|843.21|6
1646716450000|2022-03-08 05:14:10|854.21|843.41|854.64|843.84|854.64|843.84|854.21|843.41|3
1646716460000|2022-03-08 05:14:20|854.69|843.89|854.24|843.44|854.69|843.89|854.24|843.44|3
1646716470000|2022-03-08 05:14:30|854|843.2|853.9|843.1|854|843.2|853.9|843.1|2
1646716480000|2022-03-08 05:14:40|853.4|842.6|853.4|842.6|853.4|842.6|853.4|842.6|1
1646716490000|2022-03-08 05:14:50|853.31|842.51|851.95|841.15|853.31|842.51|851.95|841.15|5
1646716500000|2022-03-08 05:15:00|851.9|841.1|851.92|841.12|852.06|841.26|851.9|841.1|4
1646716510000|2022-03-08 05:15:10|852.42|841.62|852.42|841.62|852.42|841.62|852.42|841.62|1
1646716520000|2022-03-08 05:15:20|852.9|842.1|852.9|842.1|852.9|842.1|852.9|842.1|1
1646716580000|2022-03-08 05:16:20|851.9|841.1|852.9|842.1|852.9|842.1|851.9|841.1|5
1646716600000|2022-03-08 05:16:40|853.03|842.23|852.9|842.1|853.03|842.23|852.9|842.1|2
1646716610000|2022-03-08 05:16:50|853.4|842.6|853.4|842.6|853.4|842.6|853.4|842.6|1
1646716620000|2022-03-08 05:17:00|853.9|843.1|853.9|843.1|853.9|843.1|853.9|843.1|1
1646716650000|2022-03-08 05:17:30|854.06|843.26|853.9|843.1|854.6|843.8|853.9|843.1|6
1646716660000|2022-03-08 05:17:40|853.85|843.05|853.85|843.05|853.85|843.05|853.85|843.05|1
1646716710000|2022-03-08 05:18:30|853.9|843.1|853.9|843.1|854.05|843.25|853.9|843.1|3
1646716720000|2022-03-08 05:18:40|854|843.2|853.9|843.1|854|843.2|853.9|843.1|2
1646716730000|2022-03-08 05:18:50|853.83|843.03|853.33|842.53|853.83|843.03|853.3|842.5|4
1646716740000|2022-03-08 05:19:00|853.2|842.4|853.2|842.4|853.2|842.4|853.2|842.4|1
1646716750000|2022-03-08 05:19:10|853.15|842.35|853.15|842.35|853.15|842.35|853.15|842.35|1
1646716760000|2022-03-08 05:19:20|853.08|842.28|852.9|842.1|853.08|842.28|852.55|841.75|4
1646716780000|2022-03-08 05:19:40|852.6|841.8|852.4|841.6|852.6|841.8|852.4|841.6|3
1646716790000|2022-03-08 05:19:50|851.9|841.1|851.9|841.1|851.9|841.1|851.9|841.1|1
1646716820000|2022-03-08 05:20:20|851.74|840.94|851.08|840.28|851.74|840.94|851.08|840.28|3
1646716830000|2022-03-08 05:20:30|851.05|840.25|851.05|840.25|851.05|840.25|851.05|840.25|1
1646716840000|2022-03-08 05:20:40|850.95|840.15|850.4|839.6|850.95|840.15|850.4|839.6|4
1646716850000|2022-03-08 05:20:50|849.9|839.1|850.65|839.85|850.65|839.85|849.9|839.1|3
1646716860000|2022-03-08 05:21:00|850.9|840.1|850.9|840.1|850.9|840.1|850.9|840.1|1
1646716870000|2022-03-08 05:21:10|851.06|840.26|851.77|840.97|851.9|841.1|851.06|840.26|6
1646716880000|2022-03-08 05:21:20|851.53|840.73|851.9|841.1|851.9|841.1|851.5|840.7|6
1646716910000|2022-03-08 05:21:50|851.85|841.05|851.85|841.05|851.85|841.05|851.55|840.75|3
1646716920000|2022-03-08 05:22:00|851.9|841.1|851.9|841.1|851.9|841.1|851.9|841.1|1
1646716970000|2022-03-08 05:22:50|852.03|841.23|852.4|841.6|852.9|842.1|852.03|841.23|7
1646716980000|2022-03-08 05:23:00|851.9|841.1|852.51|841.71|852.51|841.71|851.9|841.1|4
1646717000000|2022-03-08 05:23:20|852.9|842.1|852.9|842.1|852.9|842.1|852.9|842.1|1
1646717080000|2022-03-08 05:24:40|853|842.2|853|842.2|853|842.2|853|842.2|1
1646717100000|2022-03-08 05:25:00|853.15|842.35|853.15|842.35|853.15|842.35|853.15|842.35|1
1646717120000|2022-03-08 05:25:20|853.1|842.3|853.1|842.3|853.1|842.3|853.1|842.3|1
1646717130000|2022-03-08 05:25:30|853.05|842.25|853.05|842.25|853.05|842.25|853.05|842.25|1
1646717170000|2022-03-08 05:26:10|853|842.2|853|842.2|853|842.2|853|842.2|1
1646717190000|2022-03-08 05:26:30|853.1|842.3|853.85|843.05|853.85|843.05|853.1|842.3|3
1646717230000|2022-03-08 05:27:10|853.9|843.1|853.9|843.1|853.9|843.1|853.9|843.1|1
1646717240000|2022-03-08 05:27:20|853.86|843.06|853.72|842.92|853.86|843.06|853.72|842.92|4
1646717250000|2022-03-08 05:27:30|853.7|842.9|853.32|842.52|853.7|842.9|853.32|842.52|2
1646717260000|2022-03-08 05:27:40|853.15|842.35|853.15|842.35|853.15|842.35|853.15|842.35|1
1646717270000|2022-03-08 05:27:50|853|842.2|853|842.2|853|842.2|853|842.2|1
1646717280000|2022-03-08 05:28:00|853.32|842.52|853.32|842.52|853.32|842.52|853.32|842.52|1
1646717300000|2022-03-08 05:28:20|852.9|842.1|852.9|842.1|852.9|842.1|852.9|842.1|1
1646717330000|2022-03-08 05:28:50|853.57|842.77|853.7|842.9|853.7|842.9|853.57|842.77|2
1646717340000|2022-03-08 05:29:00|853.58|842.78|852.4|841.6|853.58|842.78|852.4|841.6|4
1646717360000|2022-03-08 05:29:20|851.9|841.1|851.4|840.6|851.9|841.1|851.4|840.6|2
1646717370000|2022-03-08 05:29:30|851.2|840.4|851.7|840.9|851.7|840.9|851.2|840.4|3
1646717400000|2022-03-08 05:30:00|851.83|841.03|851.9|841.1|852.49|841.69|851.83|841.03|4
1646717410000|2022-03-08 05:30:10|852.4|841.6|852|841.2|852.4|841.6|852|841.2|4
1646717420000|2022-03-08 05:30:20|851.9|841.1|850.5|839.7|851.93|841.13|850.5|839.7|7
1646717430000|2022-03-08 05:30:30|850.1|839.3|850.1|839.3|850.1|839.3|850.1|839.3|1
1646717440000|2022-03-08 05:30:40|849.9|839.1|849.24|838.44|849.9|839.1|849.24|838.44|4
1646717450000|2022-03-08 05:30:50|849.5|838.7|849.9|839.1|849.9|839.1|849.5|838.7|4
1646717460000|2022-03-08 05:31:00|850.02|839.22|849.9|839.1|850.02|839.22|849.9|839.1|2
1646717470000|2022-03-08 05:31:10|850.05|839.25|850.05|839.25|850.05|839.25|850.05|839.25|1
1646717480000|2022-03-08 05:31:20|850.16|839.36|850.05|839.25|850.16|839.36|850.05|839.25|2
1646717490000|2022-03-08 05:31:30|850.9|840.1|850.9|840.1|850.9|840.1|850.9|840.1|1
1646717510000|2022-03-08 05:31:50|851.07|840.27|851.9|841.1|851.9|841.1|851.07|840.27|4
1646717520000|2022-03-08 05:32:00|852.02|841.22|852|841.2|852.18|841.38|851.9|841.1|6
1646717530000|2022-03-08 05:32:10|851.9|841.1|851.9|841.1|851.9|841.1|851.9|841.1|1
1646717540000|2022-03-08 05:32:20|852.25|841.45|852.75|841.95|852.75|841.95|852.25|841.45|2
1646717550000|2022-03-08 05:32:30|852.45|841.65|852.1|841.3|852.45|841.65|852.1|841.3|2
1646717560000|2022-03-08 05:32:40|851.9|841.1|851.9|841.1|851.9|841.1|851.9|841.1|1
1646717570000|2022-03-08 05:32:50|851.79|840.99|851.33|840.53|851.79|840.99|851.33|840.53|2
1646717580000|2022-03-08 05:33:00|850.98|840.18|851.08|840.28|851.08|840.28|850.98|840.18|2
1646717610000|2022-03-08 05:33:30|851|840.2|851.63|840.83|851.75|840.95|851|840.2|7
1646717620000|2022-03-08 05:33:40|851.31|840.51|850.3|839.5|851.31|840.51|849.95|839.15|4
1646717630000|2022-03-08 05:33:50|850.75|839.95|851.4|840.6|851.4|840.6|850.75|839.95|3
1646717640000|2022-03-08 05:34:00|851.7|840.9|850.9|840.1|851.8|841|850.9|840.1|3
1646717700000|2022-03-08 05:35:00|850.65|839.85|849.9|839.1|850.65|839.85|849.9|839.1|3
1646717710000|2022-03-08 05:35:10|850.19|839.39|850.43|839.63|850.43|839.63|850.19|839.39|2
1646717720000|2022-03-08 05:35:20|850.22|839.42|850.15|839.35|850.4|839.6|850.07|839.27|5
1646717730000|2022-03-08 05:35:30|850.4|839.6|850.85|840.05|850.85|840.05|850.15|839.35|4
1646717740000|2022-03-08 05:35:40|850.4|839.6|850.4|839.6|850.4|839.6|850.4|839.6|1
1646717760000|2022-03-08 05:36:00|850.9|840.1|850.9|840.1|850.9|840.1|850.9|840.1|1
1646717810000|2022-03-08 05:36:50|850.61|839.81|850.51|839.71|850.61|839.81|850.51|839.71|2
1646717820000|2022-03-08 05:37:00|850.63|839.83|850.51|839.71|850.63|839.83|850.51|839.71|2
1646717840000|2022-03-08 05:37:20|850.74|839.94|850.75|839.95|850.75|839.95|850.74|839.94|2
1646717850000|2022-03-08 05:37:30|850.9|840.1|850.9|840.1|850.9|840.1|850.78|839.98|4
1646717870000|2022-03-08 05:37:50|850.72|839.92|850.72|839.92|850.72|839.92|850.72|839.92|1
1646717880000|2022-03-08 05:38:00|850.61|839.81|850.22|839.42|850.61|839.81|850|839.2|3
1646717890000|2022-03-08 05:38:10|850.39|839.59|850.39|839.59|850.39|839.59|850.39|839.59|1
1646717930000|2022-03-08 05:38:50|850.89|840.09|850.89|840.09|850.89|840.09|850.89|840.09|1
1646717940000|2022-03-08 05:39:00|850.9|840.1|850.89|840.09|850.9|840.1|850.89|840.09|2
1646718000000|2022-03-08 05:40:00|850.9|840.1|850.9|840.1|850.9|840.1|850.9|840.1|1
1646718010000|2022-03-08 05:40:10|850.99|840.19|851.57|840.77|851.57|840.77|850.99|840.19|2
1646718020000|2022-03-08 05:40:20|851.67|840.87|852.53|841.73|852.53|841.73|851.67|840.87|3
1646718030000|2022-03-08 05:40:30|852.23|841.43|852.57|841.77|852.77|841.97|851.9|841.1|8
1646718040000|2022-03-08 05:40:40|852.15|841.35|851.2|840.4|852.15|841.35|851.2|840.4|5
1646718050000|2022-03-08 05:40:50|851.05|840.25|851.05|840.25|851.05|840.25|851.05|840.25|1
1646718060000|2022-03-08 05:41:00|851|840.2|851.4|840.6|851.4|840.6|851|840.2|2
1646718070000|2022-03-08 05:41:10|851.1|840.3|851.1|840.3|851.1|840.3|851.1|840.3|1
1646718080000|2022-03-08 05:41:20|851.16|840.36|851.4|840.6|851.4|840.6|851.16|840.36|2
1646718110000|2022-03-08 05:41:50|851.8|841|851.54|840.74|851.8|841|851.54|840.74|3
1646718120000|2022-03-08 05:42:00|851.25|840.45|851.8|841|851.8|841|851.25|840.45|5
1646718140000|2022-03-08 05:42:20|851.7|840.9|850.85|840.05|851.7|840.9|850.85|840.05|4
1646718150000|2022-03-08 05:42:30|850.54|839.74|850.45|839.65|850.54|839.74|850.45|839.65|2
1646718160000|2022-03-08 05:42:40|850.33|839.53|850.04|839.24|850.33|839.53|850.04|839.24|3
1646718200000|2022-03-08 05:43:20|850.1|839.3|850.68|839.88|850.68|839.88|850.1|839.3|2
1646718220000|2022-03-08 05:43:40|850.72|839.92|850.73|839.93|850.73|839.93|850.72|839.92|2
1646718230000|2022-03-08 05:43:50|850.79|839.99|851.3|840.5|851.3|840.5|850.79|839.99|5
1646718240000|2022-03-08 05:44:00|851.4|840.6|851.4|840.6|851.4|840.6|851.4|840.6|1
1646718250000|2022-03-08 05:44:10|851.5|840.7|850.95|840.15|851.5|840.7|850.95|840.15|2
1646718300000|2022-03-08 05:45:00|851.2|840.4|851.2|840.4|851.2|840.4|851.2|840.4|1
1646718310000|2022-03-08 05:45:10|851|840.2|850.9|840.1|851|840.2|850.9|840.1|7
1646718320000|2022-03-08 05:45:20|850.95|840.15|850.95|840.15|850.95|840.15|850.95|840.15|1
1646718360000|2022-03-08 05:46:00|851.05|840.25|851.45|840.65|851.45|840.65|850.95|840.15|3
1646718370000|2022-03-08 05:46:10|851.9|841.1|851.9|841.1|851.9|841.1|851.9|841.1|1
1646718380000|2022-03-08 05:46:20|852.01|841.21|851.9|841.1|852.15|841.35|851.9|841.1|4
1646718390000|2022-03-08 05:46:30|852.3|841.5|852.4|841.6|852.4|841.6|852.3|841.5|2
1646718410000|2022-03-08 05:46:50|852.58|841.78|852.27|841.47|852.58|841.78|852.05|841.25|8
1646718420000|2022-03-08 05:47:00|852.3|841.5|852.46|841.66|852.46|841.66|852.3|841.5|2
1646718430000|2022-03-08 05:47:10|852.23|841.43|852.58|841.78|852.68|841.88|852.23|841.43|3
1646718440000|2022-03-08 05:47:20|852.08|841.28|852.08|841.28|852.08|841.28|852.08|841.28|1
1646718470000|2022-03-08 05:47:50|852.24|841.44|852.24|841.44|852.24|841.44|852.24|841.44|1
1646718480000|2022-03-08 05:48:00|852.41|841.61|852.35|841.55|852.41|841.61|852.32|841.52|3
1646718490000|2022-03-08 05:48:10|852.08|841.28|852.08|841.28|852.08|841.28|852.08|841.28|1
1646718500000|2022-03-08 05:48:20|851.95|841.15|851.95|841.15|851.95|841.15|851.95|841.15|1
1646718540000|2022-03-08 05:49:00|852.08|841.28|852.05|841.25|852.08|841.28|852.05|841.25|2
1646718570000|2022-03-08 05:49:30|851.9|841.1|851.82|841.02|851.9|841.1|851.82|841.02|2
1646718600000|2022-03-08 05:50:00|851.72|840.92|851.82|841.02|851.82|841.02|851.72|840.92|2
1646718620000|2022-03-08 05:50:20|851.57|840.77|851.51|840.71|851.57|840.77|851.51|840.71|2
1646718630000|2022-03-08 05:50:30|851.15|840.35|851.1|840.3|851.15|840.35|851.1|840.3|2
1646718640000|2022-03-08 05:50:40|850.9|840.1|850.9|840.1|850.9|840.1|850.9|840.1|1
1646718650000|2022-03-08 05:50:50|850.95|840.15|850.95|840.15|850.95|840.15|850.95|840.15|1
1646718700000|2022-03-08 05:51:40|851|840.2|851|840.2|851|840.2|851|840.2|1
1646718740000|2022-03-08 05:52:20|851.1|840.3|851.1|840.3|851.1|840.3|851.1|840.3|1
1646718750000|2022-03-08 05:52:30|851.6|840.8|851.1|840.3|851.6|840.8|851.1|840.3|5
1646718780000|2022-03-08 05:53:00|850.9|840.1|850.9|840.1|850.9|840.1|850.9|840.1|1
1646718800000|2022-03-08 05:53:20|851.15|840.35|851.4|840.6|851.4|840.6|851.15|840.35|2
1646718820000|2022-03-08 05:53:40|851.9|841.1|851.9|841.1|851.9|841.1|851.9|841.1|1
1646718860000|2022-03-08 05:54:20|852.2|841.4|852.51|841.71|852.63|841.83|852.2|841.4|3
1646718870000|2022-03-08 05:54:30|852.13|841.33|852.13|841.33|852.38|841.58|852.13|841.33|3
1646718900000|2022-03-08 05:55:00|852.33|841.53|852.84|842.04|852.84|842.04|852.33|841.53|6
1646718910000|2022-03-08 05:55:10|852.9|842.1|853.5|842.7|853.5|842.7|852.9|842.1|3
1646718920000|2022-03-08 05:55:20|853.22|842.42|852.9|842.1|853.85|843.05|852.9|842.1|3
1646718940000|2022-03-08 05:55:40|852.86|842.06|852.35|841.55|852.86|842.06|852.35|841.55|2
1646718950000|2022-03-08 05:55:50|852.38|841.58|852.9|842.1|852.9|842.1|852.3|841.5|5
1646718960000|2022-03-08 05:56:00|853.05|842.25|853.05|842.25|853.05|842.25|853.05|842.25|1
1646718970000|2022-03-08 05:56:10|852.9|842.1|852.9|842.1|852.9|842.1|852.35|841.55|5
1646718980000|2022-03-08 05:56:20|852.59|841.79|852.9|842.1|852.9|842.1|852.59|841.79|3
1646719020000|2022-03-08 05:57:00|852.47|841.67|852.36|841.56|852.47|841.67|852.36|841.56|2
1646719030000|2022-03-08 05:57:10|852.9|842.1|852.9|842.1|852.9|842.1|852.9|842.1|1
1646719040000|2022-03-08 05:57:20|852.55|841.75|852.4|841.6|852.9|842.1|852.4|841.6|3
1646719050000|2022-03-08 05:57:30|852.65|841.85|852.28|841.48|852.65|841.85|852.28|841.48|3
1646719060000|2022-03-08 05:57:40|852.4|841.6|852.85|842.05|852.9|842.1|852.4|841.6|3
1646719080000|2022-03-08 05:58:00|852.15|841.35|852.98|842.18|852.98|842.18|852.15|841.35|4
1646719090000|2022-03-08 05:58:10|853.08|842.28|853.08|842.28|853.08|842.28|853.08|842.28|1
1646719100000|2022-03-08 05:58:20|853.45|842.65|853.9|843.1|853.9|843.1|853.45|842.65|3
1646719110000|2022-03-08 05:58:30|853.6|842.8|853.6|842.8|853.6|842.8|853.6|842.8|1
1646719140000|2022-03-08 05:59:00|853.4|842.6|853.9|843.1|853.9|843.1|853.4|842.6|2
1646719160000|2022-03-08 05:59:20|853.71|842.91|853.8|843|853.8|843|853.71|842.91|2
1646719170000|2022-03-08 05:59:30|853.48|842.68|853.48|842.68|853.48|842.68|853.48|842.68|1
1646719190000|2022-03-08 05:59:50|852.9|842.1|852.55|841.75|852.9|842.1|852.55|841.75|2
1646719200000|2022-03-08 06:00:00|852.9|842.1|851.9|841.1|852.9|842.1|851.9|841.1|3
1646719220000|2022-03-08 06:00:20|852.05|841.25|851.9|841.1|852.05|841.25|851.9|841.1|4
1646719230000|2022-03-08 06:00:30|852.4|841.6|852.4|841.6|852.4|841.6|852.4|841.6|1
1646719240000|2022-03-08 06:00:40|852.3|841.5|852.09|841.29|852.3|841.5|851.9|841.1|4
1646719250000|2022-03-08 06:00:50|852.49|841.69|852.49|841.69|852.49|841.69|852.49|841.69|1
1646719260000|2022-03-08 06:01:00|852.9|842.1|852.9|842.1|852.9|842.1|852.9|842.1|1
1646719280000|2022-03-08 06:01:20|852.95|842.15|852.95|842.15|852.95|842.15|852.95|842.15|1
1646719290000|2022-03-08 06:01:30|852.9|842.1|852.9|842.1|852.9|842.1|852.9|842.1|1
1646719320000|2022-03-08 06:02:00|853.22|842.42|853.9|843.1|853.9|843.1|853.22|842.42|5
1646719340000|2022-03-08 06:02:20|854.2|843.4|853.9|843.1|854.2|843.4|853.9|843.1|2
1646719390000|2022-03-08 06:03:10|853.95|843.15|853.95|843.15|853.95|843.15|853.95|843.15|1
1646719410000|2022-03-08 06:03:30|854.05|843.25|854.32|843.52|854.32|843.52|854.05|843.25|2
1646719420000|2022-03-08 06:03:40|854.4|843.6|854.4|843.6|854.4|843.6|854.4|843.6|1
1646719430000|2022-03-08 06:03:50|854.9|844.1|855.9|845.1|855.9|845.1|854.9|844.1|3
1646719440000|2022-03-08 06:04:00|855.53|844.73|855.15|844.35|855.53|844.73|855.15|844.35|3
1646719450000|2022-03-08 06:04:10|854.9|844.1|854.9|844.1|854.9|844.1|854.9|844.1|1
1646719480000|2022-03-08 06:04:40|854.77|843.97|854.9|844.1|854.9|844.1|854.77|843.97|4
1646719490000|2022-03-08 06:04:50|854.95|844.15|855.7|844.9|855.7|844.9|854.95|844.15|3
1646719500000|2022-03-08 06:05:00|855.55|844.75|855.1|844.3|855.55|844.75|855.1|844.3|2
1646719510000|2022-03-08 06:05:10|854.9|844.1|854.19|843.39|854.9|844.1|854.19|843.39|2
1646719520000|2022-03-08 06:05:20|854.09|843.29|854.09|843.29|854.09|843.29|854.09|843.29|1
1646719530000|2022-03-08 06:05:30|854.14|843.34|854.59|843.79|854.59|843.79|854.14|843.34|4
1646719540000|2022-03-08 06:05:40|854.9|844.1|854.59|843.79|854.9|844.1|854.59|843.79|4
1646719550000|2022-03-08 06:05:50|854.14|843.34|854.14|843.34|854.14|843.34|854.14|843.34|1
1646719560000|2022-03-08 06:06:00|854.09|843.29|854.09|843.29|854.09|843.29|854.09|843.29|1
1646719590000|2022-03-08 06:06:30|854.05|843.25|854.05|843.25|854.05|843.25|854.05|843.25|1
1646719620000|2022-03-08 06:07:00|854|843.2|854|843.2|854|843.2|854|843.2|1
1646719630000|2022-03-08 06:07:10|853.9|843.1|853.95|843.15|853.95|843.15|853.9|843.1|2
1646719660000|2022-03-08 06:07:40|853.9|843.1|853.9|843.1|853.9|843.1|853.9|843.1|1
1646719690000|2022-03-08 06:08:10|853.95|843.15|853.95|843.15|853.95|843.15|853.95|843.15|1
1646719700000|2022-03-08 06:08:20|854.32|843.52|854.08|843.28|854.32|843.52|853.95|843.15|3
1646719710000|2022-03-08 06:08:30|853.9|843.1|853.9|843.1|853.9|843.1|853.9|843.1|1
1646719740000|2022-03-08 06:09:00|854.05|843.25|854.31|843.51|854.31|843.51|854.05|843.25|2
1646719790000|2022-03-08 06:09:50|854.4|843.6|853.98|843.18|854.55|843.75|853.98|843.18|4
1646719810000|2022-03-08 06:10:10|853.9|843.1|853.45|842.65|853.94|843.14|853.45|842.65|3
1646719820000|2022-03-08 06:10:20|852.95|842.15|852.4|841.6|852.95|842.15|852.4|841.6|4
1646719850000|2022-03-08 06:10:50|852.27|841.47|852.27|841.47|852.27|841.47|852.27|841.47|1
1646719860000|2022-03-08 06:11:00|852.4|841.6|852.4|841.6|852.9|842.1|852.4|841.6|3
1646719900000|2022-03-08 06:11:40|852.29|841.49|851.54|840.74|852.29|841.49|851.18|840.38|6
1646719910000|2022-03-08 06:11:50|851.49|840.69|851.49|840.69|851.49|840.69|851.49|840.69|1
1646719920000|2022-03-08 06:12:00|851.75|840.95|851.3|840.5|851.75|840.95|851.3|840.5|2
1646719930000|2022-03-08 06:12:10|851.05|840.25|851.05|840.25|851.05|840.25|851.05|840.25|1
1646719940000|2022-03-08 06:12:20|851|840.2|851.4|840.6|851.4|840.6|851|840.2|2
1646719950000|2022-03-08 06:12:30|851.58|840.78|851.3|840.5|851.58|840.78|851.3|840.5|2
1646719970000|2022-03-08 06:12:50|850.95|840.15|850.95|840.15|850.95|840.15|850.95|840.15|1
1646719980000|2022-03-08 06:13:00|851.4|840.6|851.4|840.6|851.8|841|851.4|840.6|3
1646720000000|2022-03-08 06:13:20|851.55|840.75|851.9|841.1|851.9|841.1|851.55|840.75|2
1646720010000|2022-03-08 06:13:30|851.62|840.82|851.62|840.82|851.62|840.82|851.62|840.82|1
1646720020000|2022-03-08 06:13:40|851.52|840.72|851.02|840.22|851.52|840.72|851.02|840.22|2
1646720030000|2022-03-08 06:13:50|851.4|840.6|851.9|841.1|851.9|841.1|851.4|840.6|3
1646720100000|2022-03-08 06:15:00|852|841.2|852|841.2|852|841.2|852|841.2|1
1646720110000|2022-03-08 06:15:10|852.16|841.36|852.16|841.36|852.16|841.36|852.16|841.36|1
1646720120000|2022-03-08 06:15:20|852.23|841.43|852.9|842.1|852.9|842.1|852.23|841.43|6
1646720150000|2022-03-08 06:15:50|853|842.2|853|842.2|853.5|842.7|853|842.2|5
1646720160000|2022-03-08 06:16:00|852.9|842.1|853.55|842.75|853.55|842.75|852.9|842.1|3
1646720170000|2022-03-08 06:16:10|853.9|843.1|853.9|843.1|853.9|843.1|853.9|843.1|1
1646720180000|2022-03-08 06:16:20|854.07|843.27|854.66|843.86|854.66|843.86|854.07|843.27|3
1646720190000|2022-03-08 06:16:30|854.9|844.1|855.89|845.09|855.89|845.09|854.9|844.1|4
1646720200000|2022-03-08 06:16:40|855.5|844.7|855.5|844.7|855.5|844.7|855.5|844.7|1
1646720210000|2022-03-08 06:16:50|855.28|844.48|855.65|844.85|855.9|845.1|855.05|844.25|6
1646720220000|2022-03-08 06:17:00|855.81|845.01|855.23|844.43|855.9|845.1|855.23|844.43|7
1646720230000|2022-03-08 06:17:10|855.13|844.33|855.13|844.33|855.13|844.33|855.13|844.33|1
1646720260000|2022-03-08 06:17:40|855.05|844.25|855.05|844.25|855.05|844.25|855.05|844.25|1
1646720280000|2022-03-08 06:18:00|855.15|844.35|855.63|844.83|855.63|844.83|855.15|844.35|3
1646720290000|2022-03-08 06:18:10|855.88|845.08|855.88|845.08|855.88|845.08|855.88|845.08|1
1646720300000|2022-03-08 06:18:20|855.9|845.1|855.89|845.09|855.9|845.1|855.89|845.09|2
1646720310000|2022-03-08 06:18:30|855.9|845.1|855.73|844.93|855.9|845.1|855.73|844.93|3
1646720320000|2022-03-08 06:18:40|855.72|844.92|855.48|844.68|855.9|845.1|855.48|844.68|7
1646720330000|2022-03-08 06:18:50|855.25|844.45|855.88|845.08|855.88|845.08|855.25|844.45|3
1646720340000|2022-03-08 06:19:00|855.71|844.91|855.88|845.08|855.88|845.08|855.71|844.91|2
1646720370000|2022-03-08 06:19:30|855.89|845.09|854.75|843.95|855.89|845.09|854.75|843.95|5
1646720380000|2022-03-08 06:19:40|854.4|843.6|853.95|843.15|854.4|843.6|853.95|843.15|2
1646720390000|2022-03-08 06:19:50|853.9|843.1|853.9|843.1|853.9|843.1|853.9|843.1|1
1646720400000|2022-03-08 06:20:00|854.4|843.6|855.75|844.95|855.75|844.95|854.4|843.6|3
1646720410000|2022-03-08 06:20:10|855.63|844.83|854.9|844.1|855.7|844.9|854.9|844.1|8
1646720470000|2022-03-08 06:21:10|854.8|844|854.8|844|854.8|844|854.8|844|1
1646720490000|2022-03-08 06:21:30|854.1|843.3|854.1|843.3|854.1|843.3|854.1|843.3|1
1646720500000|2022-03-08 06:21:40|854.35|843.55|854.35|843.55|854.6|843.8|854.35|843.55|3
1646720510000|2022-03-08 06:21:50|854.1|843.3|853.95|843.15|854.35|843.55|853.95|843.15|4
1646720520000|2022-03-08 06:22:00|853.86|843.06|853.28|842.48|853.9|843.1|853.28|842.48|5
1646720530000|2022-03-08 06:22:10|853.16|842.36|851.9|841.1|853.16|842.36|851.9|841.1|6
1646720540000|2022-03-08 06:22:20|852.1|841.3|851.3|840.5|852.3|841.5|851.3|840.5|9
1646720550000|2022-03-08 06:22:30|850.9|840.1|850.9|840.1|850.9|840.1|850.9|840.1|1
1646720560000|2022-03-08 06:22:40|850.74|839.94|850.75|839.95|850.9|840.1|850.74|839.94|3
1646720570000|2022-03-08 06:22:50|850.25|839.45|850.13|839.33|850.5|839.7|850|839.2|5
1646720580000|2022-03-08 06:23:00|850.53|839.73|849.74|838.94|850.53|839.73|849.74|838.94|5
1646720590000|2022-03-08 06:23:10|849.64|838.84|848|837.2|849.64|838.84|848|837.2|9
1646720600000|2022-03-08 06:23:20|848.29|837.49|847.9|837.1|848.6|837.8|847.5|836.7|9
1646720610000|2022-03-08 06:23:30|846.9|836.1|846.9|836.1|846.9|836.1|846.9|836.1|1
1646720620000|2022-03-08 06:23:40|846.88|836.08|845.9|835.1|846.88|836.08|845.9|835.1|4
1646720630000|2022-03-08 06:23:50|845.75|834.95|844.9|834.1|845.9|835.1|844.9|834.1|6
1646720640000|2022-03-08 06:24:00|844.5|833.7|844.9|834.1|844.9|834.1|844.5|833.7|3
1646720650000|2022-03-08 06:24:10|845.06|834.26|845.85|835.05|845.85|835.05|845.06|834.26|4
1646720660000|2022-03-08 06:24:20|845.4|834.6|845.9|835.1|845.9|835.1|845.4|834.6|7
1646720690000|2022-03-08 06:24:50|845.4|834.6|845|834.2|845.4|834.6|845|834.2|2
1646720700000|2022-03-08 06:25:00|844.91|834.11|845.4|834.6|845.4|834.6|844.27|833.47|6
1646720710000|2022-03-08 06:25:10|845.1|834.3|845.9|835.1|845.9|835.1|845.1|834.3|3
1646720730000|2022-03-08 06:25:30|844.9|834.1|844.9|834.1|844.9|834.1|844.9|834.1|1
1646720740000|2022-03-08 06:25:40|844.62|833.82|843.9|833.1|844.9|834.1|843.9|833.1|6
1646720810000|2022-03-08 06:26:50|843.83|833.03|843.2|832.4|843.83|833.03|843.2|832.4|3
1646720820000|2022-03-08 06:27:00|843.1|832.3|843.1|832.3|843.1|832.3|843.1|832.3|1
1646720830000|2022-03-08 06:27:10|843.05|832.25|843.05|832.25|843.05|832.25|843.05|832.25|1
1646720840000|2022-03-08 06:27:20|843.25|832.45|843.81|833.01|843.81|833.01|843.25|832.45|3
1646720850000|2022-03-08 06:27:30|843.65|832.85|843.9|833.1|843.9|833.1|843.65|832.85|3
1646720870000|2022-03-08 06:27:50|843.81|833.01|843.56|832.76|843.81|833.01|843.56|832.76|2
1646720880000|2022-03-08 06:28:00|843.31|832.51|842.65|831.85|843.31|832.51|842.35|831.55|3
1646720890000|2022-03-08 06:28:10|842.75|831.95|843.8|833|843.8|833|842.75|831.95|3
1646720900000|2022-03-08 06:28:20|843.9|833.1|843.9|833.1|843.9|833.1|843.82|833.02|3
1646720910000|2022-03-08 06:28:30|843.7|832.9|843.9|833.1|843.9|833.1|843.7|832.9|2
1646720930000|2022-03-08 06:28:50|843.65|832.85|843.65|832.85|843.65|832.85|843.65|832.85|1
1646720950000|2022-03-08 06:29:10|843.4|832.6|842.9|832.1|843.4|832.6|842.4|831.6|6
1646720960000|2022-03-08 06:29:20|843.6|832.8|843.85|833.05|843.85|833.05|843.6|832.8|2
1646720970000|2022-03-08 06:29:30|843.7|832.9|843.7|832.9|843.7|832.9|843.7|832.9|1
1646720980000|2022-03-08 06:29:40|843.25|832.45|843.05|832.25|843.25|832.45|843.05|832.25|2
1646720990000|2022-03-08 06:29:50|843.23|832.43|843.4|832.6|843.9|833.1|843.23|832.43|7
1646721000000|2022-03-08 06:30:00|843.83|833.03|843.9|833.1|843.9|833.1|843.83|833.03|2
1646721010000|2022-03-08 06:30:10|843.8|833|842.15|831.35|843.8|833|842.15|831.35|5
1646721020000|2022-03-08 06:30:20|842.05|831.25|842.05|831.25|842.05|831.25|842.05|831.25|1
1646721030000|2022-03-08 06:30:30|842.15|831.35|842.65|831.85|842.65|831.85|842.15|831.35|2
1646721050000|2022-03-08 06:30:50|842.35|831.55|842.35|831.55|842.35|831.55|842.35|831.55|1
1646721060000|2022-03-08 06:31:00|842.65|831.85|842.65|831.85|842.69|831.89|842.65|831.85|4
1646721070000|2022-03-08 06:31:10|842.85|832.05|842.65|831.85|842.85|832.05|842.65|831.85|2
1646721080000|2022-03-08 06:31:20|842.15|831.35|842.15|831.35|842.15|831.35|842.15|831.35|1
1646721090000|2022-03-08 06:31:30|842.3|831.5|842.3|831.5|842.3|831.5|842.3|831.5|1
1646721100000|2022-03-08 06:31:40|842.65|831.85|842.65|831.85|842.9|832.1|842.65|831.85|4
1646721110000|2022-03-08 06:31:50|842.76|831.96|842.4|831.6|842.9|832.1|842.4|831.6|4
1646721120000|2022-03-08 06:32:00|842.65|831.85|842.9|832.1|842.95|832.15|842.65|831.85|6
1646721150000|2022-03-08 06:32:30|842.78|831.98|842.1|831.3|842.78|831.98|842.1|831.3|4
1646721160000|2022-03-08 06:32:40|842.5|831.7|842.85|832.05|842.85|832.05|842.15|831.35|5
1646721170000|2022-03-08 06:32:50|842.65|831.85|842.9|832.1|842.9|832.1|842.65|831.85|2
1646721180000|2022-03-08 06:33:00|842.88|832.08|842.6|831.8|842.88|832.08|842.6|831.8|2
1646721190000|2022-03-08 06:33:10|842.1|831.3|841.78|830.98|842.1|831.3|841.78|830.98|4
1646721200000|2022-03-08 06:33:20|841.9|831.1|841.4|830.6|841.9|831.1|840.9|830.1|5
1646721210000|2022-03-08 06:33:30|840.9|830.1|841.1|830.3|841.4|830.6|840.9|830.1|6
1646721220000|2022-03-08 06:33:40|840.9|830.1|840.68|829.88|840.9|830.1|840.68|829.88|3
1646721230000|2022-03-08 06:33:50|840.78|829.98|840.78|829.98|840.79|829.99|840.73|829.93|5
1646721240000|2022-03-08 06:34:00|840.75|829.95|840.2|829.4|840.75|829.95|840.1|829.3|4
1646721250000|2022-03-08 06:34:10|840.7|829.9|840.9|830.1|840.9|830.1|840.7|829.9|3
1646721260000|2022-03-08 06:34:20|841.3|830.5|840.95|830.15|841.8|831|840.95|830.15|3
1646721270000|2022-03-08 06:34:30|840.9|830.1|840.9|830.1|840.9|830.1|840.9|830.1|1
1646721280000|2022-03-08 06:34:40|840.85|830.05|840.79|829.99|840.85|830.05|840.78|829.98|3
1646721290000|2022-03-08 06:34:50|840.78|829.98|840.78|829.98|840.78|829.98|840.78|829.98|1
1646721300000|2022-03-08 06:35:00|840.9|830.1|841.58|830.78|841.58|830.78|840.9|830.1|5
1646721310000|2022-03-08 06:35:10|841.4|830.6|840.9|830.1|841.56|830.76|840.9|830.1|7
1646721320000|2022-03-08 06:35:20|841.3|830.5|840.9|830.1|841.9|831.1|840.9|830.1|4
1646721330000|2022-03-08 06:35:30|841.05|830.25|840.9|830.1|841.55|830.75|840.9|830.1|4
1646721340000|2022-03-08 06:35:40|841|830.2|841.85|831.05|841.85|831.05|841|830.2|4
1646721350000|2022-03-08 06:35:50|841.9|831.1|841.9|831.1|841.9|831.1|841.9|831.1|1
1646721380000|2022-03-08 06:36:20|842.14|831.34|841.9|831.1|842.3|831.5|841.9|831.1|5
1646721390000|2022-03-08 06:36:30|842.28|831.48|841.9|831.1|842.4|831.6|841.9|831.1|5
1646721400000|2022-03-08 06:36:40|842.09|831.29|842.4|831.6|842.4|831.6|841.9|831.1|5
1646721410000|2022-03-08 06:36:50|842.6|831.8|842.36|831.56|842.71|831.91|842.36|831.56|5
1646721420000|2022-03-08 06:37:00|841.9|831.1|841.9|831.1|841.9|831.1|841.9|831.1|1
1646721450000|2022-03-08 06:37:30|842.25|831.45|842.37|831.57|842.37|831.57|842.25|831.45|3
1646721460000|2022-03-08 06:37:40|842.7|831.9|842.1|831.3|842.7|831.9|842.1|831.3|2
1646721490000|2022-03-08 06:38:10|842.15|831.35|842.15|831.35|842.15|831.35|842.15|831.35|1
1646721510000|2022-03-08 06:38:30|842|831.2|842|831.2|842|831.2|842|831.2|1
1646721520000|2022-03-08 06:38:40|842.25|831.45|842.9|832.1|842.9|832.1|842.25|831.45|2
1646721540000|2022-03-08 06:39:00|842.35|831.55|842.35|831.55|842.35|831.55|842.35|831.55|1
1646721550000|2022-03-08 06:39:10|842.15|831.35|842.15|831.35|842.15|831.35|842.15|831.35|1
1646721560000|2022-03-08 06:39:20|842.1|831.3|842.1|831.3|842.1|831.3|842.1|831.3|1
1646721570000|2022-03-08 06:39:30|842.4|831.6|842.96|832.16|842.96|832.16|842.4|831.6|4
1646721580000|2022-03-08 06:39:40|842.9|832.1|842.35|831.55|842.9|832.1|842.35|831.55|2
1646721590000|2022-03-08 06:39:50|842.45|831.65|842.55|831.75|842.55|831.75|842.45|831.65|3
1646721600000|2022-03-08 06:40:00|842.6|831.8|843.46|832.66|843.46|832.66|842.6|831.8|4
1646721610000|2022-03-08 06:40:10|843.32|832.52|843.85|833.05|843.85|833.05|843.14|832.34|5
1646721620000|2022-03-08 06:40:20|843.9|833.1|844.34|833.54|844.84|834.04|843.9|833.1|3
1646721630000|2022-03-08 06:40:30|844.46|833.66|844|833.2|844.84|834.04|843.95|833.15|5
1646721640000|2022-03-08 06:40:40|843.9|833.1|843.9|833.1|843.9|833.1|843.9|833.1|1
1646721660000|2022-03-08 06:41:00|844.03|833.23|843.9|833.1|844.03|833.23|843.9|833.1|2
1646721690000|2022-03-08 06:41:30|844.17|833.37|844.9|834.1|844.9|834.1|844.17|833.37|3
1646721700000|2022-03-08 06:41:40|844.95|834.15|844.9|834.1|844.95|834.15|844.9|834.1|2
1646721710000|2022-03-08 06:41:50|844.8|834|844.8|834|844.8|834|844.8|834|1
1646721720000|2022-03-08 06:42:00|844.2|833.4|844.2|833.4|844.2|833.4|844.2|833.4|1
1646721730000|2022-03-08 06:42:10|844.25|833.45|844.25|833.45|844.25|833.45|844.25|833.45|1
1646721740000|2022-03-08 06:42:20|844.05|833.25|844.05|833.25|844.05|833.25|844.05|833.25|1
1646721750000|2022-03-08 06:42:30|844.4|833.6|844.4|833.6|844.4|833.6|844.1|833.3|3
1646721760000|2022-03-08 06:42:40|844.2|833.4|844.2|833.4|844.2|833.4|844.2|833.4|1
1646721770000|2022-03-08 06:42:50|844.4|833.6|844.4|833.6|844.4|833.6|844.4|833.6|1
1646721780000|2022-03-08 06:43:00|844.9|834.1|845.05|834.25|845.5|834.7|844.9|834.1|5
1646721790000|2022-03-08 06:43:10|844.93|834.13|845.05|834.25|845.05|834.25|844.93|834.13|4
1646721800000|2022-03-08 06:43:20|844.65|833.85|844.9|834.1|844.9|834.1|844.15|833.35|4
1646721810000|2022-03-08 06:43:30|844.4|833.6|844.4|833.6|844.4|833.6|844.4|833.6|1
1646721820000|2022-03-08 06:43:40|844|833.2|843.9|833.1|844.04|833.24|843.9|833.1|4
1646721850000|2022-03-08 06:44:10|844.05|833.25|844.9|834.1|844.9|834.1|844.05|833.25|4
1646721860000|2022-03-08 06:44:20|845.35|834.55|845.61|834.81|845.61|834.81|845.35|834.55|2
1646721870000|2022-03-08 06:44:30|845.53|834.73|845.03|834.23|845.53|834.73|845.03|834.23|2
1646721880000|2022-03-08 06:44:40|845.23|834.43|845.23|834.43|845.23|834.43|845.23|834.43|1
1646721900000|2022-03-08 06:45:00|845.1|834.3|845.1|834.3|845.1|834.3|845.1|834.3|1
1646721950000|2022-03-08 06:45:50|844.9|834.1|844|833.2|844.9|834.1|843.99|833.19|5
1646721960000|2022-03-08 06:46:00|843.99|833.19|843.99|833.19|843.99|833.19|843.99|833.19|1
1646721970000|2022-03-08 06:46:10|844.29|833.49|843.99|833.19|844.29|833.49|843.99|833.19|2
1646721990000|2022-03-08 06:46:30|844.04|833.24|843.99|833.19|844.04|833.24|843.99|833.19|2
1646722000000|2022-03-08 06:46:40|844.1|833.3|843.99|833.19|844.1|833.3|843.99|833.19|2
1646722020000|2022-03-08 06:47:00|844.2|833.4|844.05|833.25|844.2|833.4|844.05|833.25|2
1646722030000|2022-03-08 06:47:10|844.2|833.4|844.9|834.1|844.9|834.1|844.2|833.4|4
1646722040000|2022-03-08 06:47:20|845.06|834.26|845.65|834.85|845.65|834.85|845.06|834.26|3
1646722050000|2022-03-08 06:47:30|845.9|835.1|845.9|835.1|845.9|835.1|845.9|835.1|1
1646722080000|2022-03-08 06:48:00|845.65|834.85|845.51|834.71|845.65|834.85|845.4|834.6|4
1646722090000|2022-03-08 06:48:10|845.4|834.6|845.76|834.96|845.9|835.1|845.4|834.6|6
1646722100000|2022-03-08 06:48:20|845.4|834.6|845.31|834.51|845.4|834.6|845.31|834.51|3
1646722110000|2022-03-08 06:48:30|845.45|834.65|845.5|834.7|845.5|834.7|845.45|834.65|2
1646722150000|2022-03-08 06:49:10|845.45|834.65|845.45|834.65|845.45|834.65|845.35|834.55|3
1646722160000|2022-03-08 06:49:20|845.9|835.1|845.9|835.1|845.9|835.1|845.9|835.1|1
1646722180000|2022-03-08 06:49:40|846.25|835.45|846.82|836.02|846.82|836.02|846.25|835.45|4
1646722190000|2022-03-08 06:49:50|846.9|836.1|846.9|836.1|846.9|836.1|846.9|836.1|1
1646722210000|2022-03-08 06:50:10|846.86|836.06|846.81|836.01|846.9|836.1|846.81|836.01|6
1646722220000|2022-03-08 06:50:20|846.67|835.87|846.32|835.52|846.67|835.87|846.28|835.48|5
1646722230000|2022-03-08 06:50:30|846.61|835.81|846.7|835.9|846.7|835.9|846.61|835.81|2
1646722240000|2022-03-08 06:50:40|846.68|835.88|846.68|835.88|846.68|835.88|846.68|835.88|1
1646722250000|2022-03-08 06:50:50|846.1|835.3|846.1|835.3|846.1|835.3|846.1|835.3|1
1646722260000|2022-03-08 06:51:00|846.2|835.4|846.2|835.4|846.2|835.4|846.2|835.4|1
1646722270000|2022-03-08 06:51:10|846.53|835.73|846.82|836.02|846.82|836.02|846.53|835.73|3
1646722280000|2022-03-08 06:51:20|846.9|836.1|846.9|836.1|846.9|836.1|846.9|836.1|1
1646722290000|2022-03-08 06:51:30|846.62|835.82|846.65|835.85|846.65|835.85|846.4|835.6|4
1646722300000|2022-03-08 06:51:40|846.4|835.6|846.08|835.28|846.4|835.6|845.95|835.15|5
1646722310000|2022-03-08 06:51:50|845.95|835.15|845.95|835.15|845.95|835.15|845.95|835.15|1
1646722320000|2022-03-08 06:52:00|845.9|835.1|845.9|835.1|845.9|835.1|845.9|835.1|1
1646722350000|2022-03-08 06:52:30|846.08|835.28|845.9|835.1|846.08|835.28|845.9|835.1|2
1646722390000|2022-03-08 06:53:10|845.85|835.05|845.85|835.05|845.85|835.05|845.85|835.05|1
1646722400000|2022-03-08 06:53:20|845.78|834.98|845.6|834.8|845.78|834.98|845.38|834.58|4
1646722420000|2022-03-08 06:53:40|845.62|834.82|845.6|834.8|845.62|834.82|845.6|834.8|2
1646722430000|2022-03-08 06:53:50|845.24|834.44|845.24|834.44|845.24|834.44|845.24|834.44|1
1646722440000|2022-03-08 06:54:00|845.74|834.94|845.74|834.94|845.74|834.94|845.74|834.94|1
1646722450000|2022-03-08 06:54:10|845.49|834.69|845.24|834.44|845.74|834.94|845.24|834.44|4
1646722460000|2022-03-08 06:54:20|845.07|834.27|844.9|834.1|845.07|834.27|844.9|834.1|2
1646722520000|2022-03-08 06:55:20|844.67|833.87|843.95|833.15|844.79|833.99|843.95|833.15|4
1646722530000|2022-03-08 06:55:30|843.9|833.1|843.9|833.1|843.9|833.1|843.9|833.1|1
1646722580000|2022-03-08 06:56:20|844.25|833.45|844.25|833.45|844.25|833.45|844.25|833.45|1
1646722590000|2022-03-08 06:56:30|844.75|833.95|844.75|833.95|844.75|833.95|844.75|833.95|1
1646722600000|2022-03-08 06:56:40|844.9|834.1|845.25|834.45|845.44|834.64|844.9|834.1|4
1646722620000|2022-03-08 06:57:00|845.52|834.72|846.43|835.63|846.43|835.63|845.52|834.72|4
1646722630000|2022-03-08 06:57:10|846.05|835.25|846.22|835.42|846.35|835.55|846.05|835.25|4
1646722650000|2022-03-08 06:57:30|846.12|835.32|845.51|834.71|846.12|835.32|845.22|834.42|4
1646722660000|2022-03-08 06:57:40|845.4|834.6|845.17|834.37|845.4|834.6|845.17|834.37|3
1646722670000|2022-03-08 06:57:50|845.52|834.72|845.52|834.72|845.52|834.72|845.52|834.72|1
1646722680000|2022-03-08 06:58:00|845.42|834.62|845.9|835.1|845.9|835.1|845.42|834.62|9
1646722690000|2022-03-08 06:58:10|845.95|835.15|845.95|835.15|845.95|835.15|845.95|835.15|1
1646722710000|2022-03-08 06:58:30|846.05|835.25|846.64|835.84|846.64|835.84|846.05|835.25|5
1646722730000|2022-03-08 06:58:50|846.9|836.1|846.9|836.1|846.9|836.1|846.9|836.1|1
1646722750000|2022-03-08 06:59:10|846.65|835.85|846.65|835.85|846.76|835.96|846.45|835.65|4
1646722760000|2022-03-08 06:59:20|846.15|835.35|846.15|835.35|846.15|835.35|846.15|835.35|1
1646722770000|2022-03-08 06:59:30|846.1|835.3|846.1|835.3|846.1|835.3|846.1|835.3|1
1646722800000|2022-03-08 07:00:00|845.95|835.15|845.95|835.15|845.95|835.15|845.95|835.15|1
1646722810000|2022-03-08 07:00:10|845.9|835.1|845.05|834.25|845.9|835.1|845.05|834.25|2
1646722820000|2022-03-08 07:00:20|844.9|834.1|844.9|834.1|844.9|834.1|844.64|833.84|5
1646722860000|2022-03-08 07:01:00|845.4|834.6|845.2|834.4|845.65|834.85|844.9|834.1|5
1646722870000|2022-03-08 07:01:10|844.9|834.1|845.85|835.05|845.85|835.05|844.9|834.1|5
1646722890000|2022-03-08 07:01:30|845.9|835.1|845.9|835.1|845.9|835.1|845.9|835.1|1
1646722900000|2022-03-08 07:01:40|846.05|835.25|846.05|835.25|846.05|835.25|846.05|835.25|1
1646722910000|2022-03-08 07:01:50|846.55|835.75|846.9|836.1|846.9|836.1|846.55|835.75|2
1646722930000|2022-03-08 07:02:10|846.75|835.95|846.9|836.1|846.9|836.1|846.75|835.95|2
1646722960000|2022-03-08 07:02:40|846.8|836|846.6|835.8|846.8|836|846.6|835.8|2
1646722970000|2022-03-08 07:02:50|846.2|835.4|846.1|835.3|846.2|835.4|846.1|835.3|2
1646722980000|2022-03-08 07:03:00|845.9|835.1|845.9|835.1|845.9|835.1|845.9|835.1|1
1646723000000|2022-03-08 07:03:20|846.02|835.22|845.92|835.12|846.02|835.22|845.9|835.1|3
1646723010000|2022-03-08 07:03:30|845.75|834.95|845.25|834.45|845.75|834.95|845.25|834.45|5
1646723020000|2022-03-08 07:03:40|845|834.2|845|834.2|845|834.2|845|834.2|1
1646723030000|2022-03-08 07:03:50|844.9|834.1|844.4|833.6|844.9|834.1|844.4|833.6|7
1646723040000|2022-03-08 07:04:00|843.9|833.1|844.04|833.24|844.04|833.24|843.9|833.1|3
1646723050000|2022-03-08 07:04:10|844.17|833.37|844.04|833.24|844.17|833.37|844.04|833.24|2
1646723060000|2022-03-08 07:04:20|844.2|833.4|844.04|833.24|844.2|833.4|844.04|833.24|2
1646723080000|2022-03-08 07:04:40|844.24|833.44|844.8|834|844.8|834|844.24|833.44|3
1646723090000|2022-03-08 07:04:50|844.75|833.95|844.04|833.24|844.75|833.95|844.04|833.24|3
1646723110000|2022-03-08 07:05:10|844.21|833.41|844.04|833.24|844.21|833.41|844.04|833.24|2
1646723120000|2022-03-08 07:05:20|844.25|833.45|844.04|833.24|844.25|833.45|844.04|833.24|3
1646723140000|2022-03-08 07:05:40|844.4|833.6|844.9|834.1|844.9|834.1|844.4|833.6|2
1646723170000|2022-03-08 07:06:10|844.8|834|844.9|834.1|845.05|834.25|844.8|834|4
1646723180000|2022-03-08 07:06:20|844.95|834.15|844.9|834.1|844.96|834.16|844.9|834.1|3
1646723200000|2022-03-08 07:06:40|845.07|834.27|845.7|834.9|845.7|834.9|845.07|834.27|3
1646723210000|2022-03-08 07:06:50|845.58|834.78|845.2|834.4|845.58|834.78|845.2|834.4|2
1646723220000|2022-03-08 07:07:00|845.58|834.78|845.3|834.5|845.8|835|845.3|834.5|5
1646723230000|2022-03-08 07:07:10|844.9|834.1|844.79|833.99|844.9|834.1|844.79|833.99|2
1646723240000|2022-03-08 07:07:20|844.81|834.01|844.1|833.3|844.81|834.01|844.1|833.3|5
1646723260000|2022-03-08 07:07:40|844.05|833.25|844.05|833.25|844.05|833.25|844.05|833.25|1
1646723290000|2022-03-08 07:08:10|843.9|833.1|843.9|833.1|843.9|833.1|843.4|832.6|3
1646723300000|2022-03-08 07:08:20|844|833.2|843.9|833.1|844|833.2|843.9|833.1|2
1646723310000|2022-03-08 07:08:30|844.3|833.5|844.65|833.85|844.65|833.85|844.15|833.35|3
1646723340000|2022-03-08 07:09:00|844.9|834.1|844.15|833.35|844.9|834.1|844.15|833.35|4
1646723400000|2022-03-08 07:10:00|843.9|833.1|843.68|832.88|843.9|833.1|843.68|832.88|2
1646723410000|2022-03-08 07:10:10|843.23|832.43|843.23|832.43|843.23|832.43|843.23|832.43|1
1646723430000|2022-03-08 07:10:30|843|832.2|843|832.2|843|832.2|843|832.2|1
1646723440000|2022-03-08 07:10:40|843.11|832.31|843.73|832.93|843.73|832.93|843.11|832.31|4
1646723450000|2022-03-08 07:10:50|843.83|833.03|844.53|833.73|844.53|833.73|843.83|833.03|5
1646723460000|2022-03-08 07:11:00|844.9|834.1|844.9|834.1|844.9|834.1|844.9|834.1|1
1646723490000|2022-03-08 07:11:30|844.63|833.83|844.1|833.3|844.79|833.99|843.9|833.1|5
1646723500000|2022-03-08 07:11:40|843.9|833.1|844.05|833.25|844.56|833.76|843.9|833.1|7
1646723510000|2022-03-08 07:11:50|844.55|833.75|843.9|833.1|844.55|833.75|843.9|833.1|4
1646723520000|2022-03-08 07:12:00|844.1|833.3|844.9|834.1|844.9|834.1|843.9|833.1|5
1646723540000|2022-03-08 07:12:20|844.72|833.92|843.78|832.98|844.8|834|843.78|832.98|6
1646723550000|2022-03-08 07:12:30|843.4|832.6|843.4|832.6|843.4|832.6|843.4|832.6|1
1646723570000|2022-03-08 07:12:50|843.18|832.38|842.9|832.1|843.18|832.38|842.9|832.1|2
1646723580000|2022-03-08 07:13:00|842.57|831.77|842.57|831.77|842.57|831.77|842.57|831.77|1
1646723590000|2022-03-08 07:13:10|842.49|831.69|842.09|831.29|842.49|831.69|842.09|831.29|2
1646723600000|2022-03-08 07:13:20|842.04|831.24|842.85|832.05|842.85|832.05|842.04|831.24|3
1646723610000|2022-03-08 07:13:30|842.9|832.1|842.9|832.1|842.96|832.16|842.9|832.1|3
1646723620000|2022-03-08 07:13:40|842.54|831.74|842.54|831.74|842.54|831.74|842.54|831.74|1
1646723630000|2022-03-08 07:13:50|842.65|831.85|842.65|831.85|842.65|831.85|842.65|831.85|1
1646723640000|2022-03-08 07:14:00|842.9|832.1|842.9|832.1|842.9|832.1|842.8|832|3
1646723660000|2022-03-08 07:14:20|842.4|831.6|842.4|831.6|842.4|831.6|842.4|831.6|1
1646723670000|2022-03-08 07:14:30|841.9|831.1|841.9|831.1|841.9|831.1|841.9|831.1|1
1646723690000|2022-03-08 07:14:50|842.07|831.27|842.4|831.6|842.4|831.6|842.07|831.27|3
1646723700000|2022-03-08 07:15:00|841.9|831.1|841.9|831.1|841.9|831.1|841.9|831.1|1
1646723720000|2022-03-08 07:15:20|842.15|831.35|842.1|831.3|842.15|831.35|842.04|831.24|3
1646723730000|2022-03-08 07:15:30|842.4|831.6|842.4|831.6|842.4|831.6|842.4|831.6|1
1646723740000|2022-03-08 07:15:40|842.56|831.76|843.06|832.26|843.06|832.26|842.56|831.76|2
1646723750000|2022-03-08 07:15:50|842.9|832.1|842.9|832.1|843.06|832.26|842.9|832.1|3
1646723760000|2022-03-08 07:16:00|842.95|832.15|842.95|832.15|842.95|832.15|842.95|832.15|1
1646723770000|2022-03-08 07:16:10|843.27|832.47|843.77|832.97|843.77|832.97|843.27|832.47|3
1646723780000|2022-03-08 07:16:20|843.58|832.78|843.4|832.6|843.58|832.78|843|832.2|3
1646723790000|2022-03-08 07:16:30|843.75|832.95|843.75|832.95|843.75|832.95|843.75|832.95|1
1646723820000|2022-03-08 07:17:00|843.85|833.05|843.85|833.05|843.85|833.05|843.85|833.05|1
1646723830000|2022-03-08 07:17:10|843.79|832.99|843.07|832.27|843.79|832.99|843.07|832.27|3
1646723840000|2022-03-08 07:17:20|843|832.2|843|832.2|843|832.2|843|832.2|1
1646723850000|2022-03-08 07:17:30|843.15|832.35|843.22|832.42|843.22|832.42|843.15|832.35|2
1646723860000|2022-03-08 07:17:40|843.07|832.27|843.75|832.95|843.75|832.95|843.07|832.27|4
1646723880000|2022-03-08 07:18:00|843.9|833.1|843.17|832.37|843.9|833.1|843.17|832.37|4
1646723890000|2022-03-08 07:18:10|843.2|832.4|843.07|832.27|843.2|832.4|843.07|832.27|2
1646723930000|2022-03-08 07:18:50|843.34|832.54|843.57|832.77|843.57|832.77|843.07|832.27|3
1646723950000|2022-03-08 07:19:10|843.9|833.1|843.9|833.1|843.9|833.1|843.9|833.1|1
1646723970000|2022-03-08 07:19:30|843.85|833.05|843.85|833.05|843.85|833.05|843.85|833.05|1
1646724000000|2022-03-08 07:20:00|843.9|833.1|844.4|833.6|844.4|833.6|843.9|833.1|7
1646724020000|2022-03-08 07:20:20|844.9|834.1|844.9|834.1|844.9|834.1|844.9|834.1|1
1646724030000|2022-03-08 07:20:30|845.29|834.49|845.54|834.74|845.64|834.84|845.29|834.49|3
1646724040000|2022-03-08 07:20:40|845.51|834.71|845.02|834.22|845.51|834.71|845.02|834.22|4
1646724050000|2022-03-08 07:20:50|845.1|834.3|845.46|834.66|845.46|834.66|845.1|834.3|3
1646724060000|2022-03-08 07:21:00|845.76|834.96|845.36|834.56|845.76|834.96|845.25|834.45|5
1646724070000|2022-03-08 07:21:10|845.39|834.59|845.76|834.96|845.76|834.96|845.27|834.47|7
1646724080000|2022-03-08 07:21:20|845.5|834.7|845.36|834.56|845.5|834.7|845.25|834.45|3
1646724090000|2022-03-08 07:21:30|845.5|834.7|845.75|834.95|845.75|834.95|845.5|834.7|2
1646724110000|2022-03-08 07:21:50|845.79|834.99|845.79|834.99|845.79|834.99|845.79|834.99|1
1646724120000|2022-03-08 07:22:00|845.9|835.1|845.9|835.1|845.9|835.1|845.82|835.02|3
1646724130000|2022-03-08 07:22:10|845.4|834.6|846|835.2|846|835.2|845.4|834.6|3
1646724140000|2022-03-08 07:22:20|845.9|835.1|845.9|835.1|845.9|835.1|845.9|835.1|1
1646724150000|2022-03-08 07:22:30|845.74|834.94|845.8|835|845.8|835|845.74|834.94|2
1646724160000|2022-03-08 07:22:40|845.85|835.05|845.85|835.05|845.85|835.05|845.85|835.05|1
1646724170000|2022-03-08 07:22:50|845.76|834.96|845.3|834.5|845.76|834.96|845.3|834.5|2
1646724180000|2022-03-08 07:23:00|845.15|834.35|845.4|834.6|845.55|834.75|845.15|834.35|4
1646724200000|2022-03-08 07:23:20|845.2|834.4|845.2|834.4|845.2|834.4|845.2|834.4|1
1646724210000|2022-03-08 07:23:30|845.47|834.67|845.74|834.94|845.74|834.94|845.42|834.62|7
1646724220000|2022-03-08 07:23:40|845.69|834.89|845.69|834.89|845.69|834.89|845.69|834.89|1
1646724240000|2022-03-08 07:24:00|845.15|834.35|845.15|834.35|845.15|834.35|845.15|834.35|1
1646724260000|2022-03-08 07:24:20|845.4|834.6|844.9|834.1|845.4|834.6|844.9|834.1|4
1646724270000|2022-03-08 07:24:30|845.06|834.26|845.57|834.77|845.57|834.77|845.06|834.26|2
1646724280000|2022-03-08 07:24:40|845.9|835.1|845.9|835.1|845.9|835.1|845.9|835.1|1
1646724290000|2022-03-08 07:24:50|845.8|835|845.8|835|845.8|835|845.8|835|1
1646724300000|2022-03-08 07:25:00|845.4|834.6|845.4|834.6|845.8|835|845.4|834.6|3
1646724320000|2022-03-08 07:25:20|845.5|834.7|845.5|834.7|845.5|834.7|845.5|834.7|1
1646724330000|2022-03-08 07:25:30|845.4|834.6|845.9|835.1|845.9|835.1|845.4|834.6|3
1646724340000|2022-03-08 07:25:40|845.4|834.6|845.4|834.6|845.53|834.73|845.4|834.6|3
1646724360000|2022-03-08 07:26:00|844.9|834.1|844.9|834.1|844.9|834.1|844.9|834.1|1
1646724370000|2022-03-08 07:26:10|845.4|834.6|845.9|835.1|845.9|835.1|845.4|834.6|2
1646724380000|2022-03-08 07:26:20|845.53|834.73|845.8|835|845.8|835|845.05|834.25|4
1646724400000|2022-03-08 07:26:40|845.9|835.1|845.53|834.73|845.9|835.1|845.4|834.6|3
1646724420000|2022-03-08 07:27:00|845.9|835.1|845.4|834.6|845.9|835.1|845.4|834.6|4
1646724430000|2022-03-08 07:27:10|845.07|834.27|844.9|834.1|845.07|834.27|844.9|834.1|2
1646724440000|2022-03-08 07:27:20|845.4|834.6|846.05|835.25|846.36|835.56|845.4|834.6|5
1646724450000|2022-03-08 07:27:30|846.03|835.23|846.26|835.46|846.26|835.46|846.03|835.23|2
1646724460000|2022-03-08 07:27:40|846.5|835.7|846.85|836.05|846.85|836.05|846.5|835.7|4
1646724470000|2022-03-08 07:27:50|845.9|835.1|846.01|835.21|846.3|835.5|845.9|835.1|5
1646724480000|2022-03-08 07:28:00|845.9|835.1|845.9|835.1|845.9|835.1|845.9|835.1|1
1646724490000|2022-03-08 07:28:10|846.15|835.35|846.65|835.85|846.65|835.85|846.15|835.35|2
1646724500000|2022-03-08 07:28:20|846.76|835.96|846.9|836.1|847.2|836.4|846.76|835.96|5
1646724530000|2022-03-08 07:28:50|847.07|836.27|847.2|836.4|847.2|836.4|847.07|836.27|2
1646724540000|2022-03-08 07:29:00|847.65|836.85|847.65|836.85|847.65|836.85|847.65|836.85|1
1646724550000|2022-03-08 07:29:10|847.25|836.45|847.55|836.75|847.55|836.75|847.25|836.45|5
1646724570000|2022-03-08 07:29:30|847.7|836.9|847.7|836.9|847.7|836.9|847.7|836.9|1
1646724590000|2022-03-08 07:29:50|847.83|837.03|847.7|836.9|847.83|837.03|847.7|836.9|2
1646724600000|2022-03-08 07:30:00|847.61|836.81|847.54|836.74|847.61|836.81|847.15|836.35|5
1646724610000|2022-03-08 07:30:10|847.65|836.85|847.81|837.01|847.81|837.01|847.65|836.85|2
1646724620000|2022-03-08 07:30:20|847.54|836.74|847.75|836.95|847.81|837.01|847.54|836.74|6
1646724630000|2022-03-08 07:30:30|847.82|837.02|847.82|837.02|847.82|837.02|847.82|837.02|1
1646724660000|2022-03-08 07:31:00|847.77|836.97|847.7|836.9|847.77|836.97|847.6|836.8|5
1646724670000|2022-03-08 07:31:10|847.37|836.57|847.2|836.4|847.37|836.57|847.2|836.4|2
1646724680000|2022-03-08 07:31:20|846.9|836.1|846.3|835.5|846.9|836.1|846.3|835.5|2
1646724690000|2022-03-08 07:31:30|846.4|835.6|846.3|835.5|846.4|835.6|846.3|835.5|2
1646724700000|2022-03-08 07:31:40|846.8|836|847.2|836.4|847.53|836.73|846.8|836|7
1646724710000|2022-03-08 07:31:50|847.65|836.85|847.65|836.85|847.65|836.85|847.65|836.85|1
1646724720000|2022-03-08 07:32:00|847.7|836.9|847.7|836.9|847.7|836.9|847.7|836.9|1
1646724730000|2022-03-08 07:32:10|847.32|836.52|847.55|836.75|847.55|836.75|847.16|836.36|6
1646724780000|2022-03-08 07:33:00|847.85|837.05|848.8|838|848.8|838|847.85|837.05|6
1646724790000|2022-03-08 07:33:10|848.68|837.88|848.4|837.6|848.8|838|848.4|837.6|3
1646724800000|2022-03-08 07:33:20|848.29|837.49|848.29|837.49|848.47|837.67|848.29|837.49|3
1646724810000|2022-03-08 07:33:30|847.9|837.1|847.9|837.1|847.9|837.1|847.9|837.1|1
1646724830000|2022-03-08 07:33:50|848.04|837.24|848.04|837.24|848.54|837.74|848.04|837.24|5
1646724850000|2022-03-08 07:34:10|848.17|837.37|848.4|837.6|848.4|837.6|848.17|837.37|2
1646724860000|2022-03-08 07:34:20|848.5|837.7|848.5|837.7|848.5|837.7|848.5|837.7|1
1646724880000|2022-03-08 07:34:40|848.45|837.65|847.95|837.15|848.45|837.65|847.95|837.15|3
1646724900000|2022-03-08 07:35:00|848.12|837.32|848.18|837.38|848.18|837.38|848.12|837.32|2
1646724910000|2022-03-08 07:35:10|848.12|837.32|848.18|837.38|848.18|837.38|848.12|837.32|2
1646724920000|2022-03-08 07:35:20|848.13|837.33|848.13|837.33|848.13|837.33|848.13|837.33|1
1646724940000|2022-03-08 07:35:40|848.18|837.38|848.18|837.38|848.18|837.38|848.18|837.38|1
1646724950000|2022-03-08 07:35:50|848.69|837.89|848.7|837.9|848.7|837.9|848.69|837.89|2
1646724960000|2022-03-08 07:36:00|848.9|838.1|849.03|838.23|849.15|838.35|848.9|838.1|4
1646724970000|2022-03-08 07:36:10|849.25|838.45|849.75|838.95|849.75|838.95|849.25|838.45|3
1646724980000|2022-03-08 07:36:20|849.62|838.82|849.25|838.45|849.75|838.95|849.25|838.45|4
1646724990000|2022-03-08 07:36:30|849.15|838.35|849.25|838.45|849.25|838.45|849.15|838.35|2
1646725000000|2022-03-08 07:36:40|849.35|838.55|849.27|838.47|849.35|838.55|849.27|838.47|2
1646725010000|2022-03-08 07:36:50|849.77|838.97|849.85|839.05|849.85|839.05|849.77|838.97|2
1646725020000|2022-03-08 07:37:00|849.98|839.18|850.53|839.73|850.53|839.73|849.98|839.18|5
1646725030000|2022-03-08 07:37:10|850.5|839.7|850|839.2|850.5|839.7|850|839.2|3
1646725040000|2022-03-08 07:37:20|850.08|839.28|850.48|839.68|850.48|839.68|850.06|839.26|3
1646725050000|2022-03-08 07:37:30|850.58|839.78|850.58|839.78|850.58|839.78|850.55|839.75|3
1646725060000|2022-03-08 07:37:40|850.4|839.6|849.9|839.1|850.4|839.6|849.9|839.1|2
1646725070000|2022-03-08 07:37:50|849.75|838.95|849.75|838.95|849.75|838.95|849.75|838.95|1
1646725080000|2022-03-08 07:38:00|849.8|839|849.8|839|849.8|839|849.8|839|1
1646725090000|2022-03-08 07:38:10|849.9|839.1|850.08|839.28|850.08|839.28|849.9|839.1|4
1646725100000|2022-03-08 07:38:20|850.7|839.9|850.7|839.9|850.7|839.9|850.7|839.9|1
1646725140000|2022-03-08 07:39:00|850.9|840.1|851.35|840.55|851.35|840.55|850.9|840.1|4
1646725150000|2022-03-08 07:39:10|851.05|840.25|851.16|840.36|851.34|840.54|851.05|840.25|4
1646725160000|2022-03-08 07:39:20|851.45|840.65|851.45|840.65|851.45|840.65|851.45|840.65|1
1646725170000|2022-03-08 07:39:30|851.91|841.11|852.9|842.1|852.9|842.1|851.91|841.11|4
1646725180000|2022-03-08 07:39:40|852.81|842.01|852.7|841.9|852.81|842.01|852.7|841.9|2
1646725190000|2022-03-08 07:39:50|852.81|842.01|852.9|842.1|852.9|842.1|852.35|841.55|8
1646725200000|2022-03-08 07:40:00|852.74|841.94|852.7|841.9|852.74|841.94|852.7|841.9|4
1646725210000|2022-03-08 07:40:10|852.25|841.45|851.6|840.8|852.25|841.45|851.6|840.8|2
1646725220000|2022-03-08 07:40:20|851.05|840.25|851.05|840.25|851.05|840.25|851.05|840.25|1
1646725230000|2022-03-08 07:40:30|851.26|840.46|851.26|840.46|851.26|840.46|851.26|840.46|1
1646725240000|2022-03-08 07:40:40|851.66|840.86|851.76|840.96|851.76|840.96|851.66|840.86|2
1646725250000|2022-03-08 07:40:50|851.95|841.15|851.95|841.15|851.95|841.15|851.95|841.15|1
1646725260000|2022-03-08 07:41:00|851.9|841.1|851.9|841.1|851.9|841.1|851.9|841.1|1
1646725270000|2022-03-08 07:41:10|852.28|841.48|852.52|841.72|852.52|841.72|852.28|841.48|2
1646725280000|2022-03-08 07:41:20|852.65|841.85|852.9|842.1|853.65|842.85|852.65|841.85|4
1646725290000|2022-03-08 07:41:30|853.06|842.26|853.69|842.89|853.8|843|852.9|842.1|7
1646725310000|2022-03-08 07:41:50|853.25|842.45|853.25|842.45|853.25|842.45|853.25|842.45|1
1646725340000|2022-03-08 07:42:20|853.4|842.6|853.35|842.55|853.4|842.6|853.35|842.55|2
1646725350000|2022-03-08 07:42:30|853.4|842.6|853.9|843.1|853.95|843.15|853.4|842.6|3
1646725360000|2022-03-08 07:42:40|853.57|842.77|853.9|843.1|853.9|843.1|853.57|842.77|2
1646725370000|2022-03-08 07:42:50|853.94|843.14|854.3|843.5|854.3|843.5|853.94|843.14|2
1646725380000|2022-03-08 07:43:00|854.26|843.46|854.33|843.53|854.33|843.53|854.26|843.46|2
1646725390000|2022-03-08 07:43:10|854.4|843.6|854.33|843.53|854.4|843.6|854.33|843.53|2
1646725400000|2022-03-08 07:43:20|854.35|843.55|854.55|843.75|854.55|843.75|854.33|843.53|4
1646725410000|2022-03-08 07:43:30|854.38|843.58|854.41|843.61|854.45|843.65|854.33|843.53|5
1646725420000|2022-03-08 07:43:40|854.45|843.65|854.76|843.96|854.76|843.96|854.45|843.65|2
1646725430000|2022-03-08 07:43:50|854.9|844.1|854.25|843.45|854.9|844.1|854.25|843.45|3
1646725440000|2022-03-08 07:44:00|854.45|843.65|854.45|843.65|854.45|843.65|854.45|843.65|1
1646725460000|2022-03-08 07:44:20|854.48|843.68|854.66|843.86|854.68|843.88|854.46|843.66|4
1646725470000|2022-03-08 07:44:30|854.65|843.85|854.55|843.75|854.65|843.85|854.55|843.75|2
1646725480000|2022-03-08 07:44:40|854.58|843.78|854.58|843.78|854.58|843.78|854.58|843.78|1
1646725490000|2022-03-08 07:44:50|854.93|844.13|854.95|844.15|854.95|844.15|854.93|844.13|2
1646725500000|2022-03-08 07:45:00|854.97|844.17|854.6|843.8|854.98|844.18|854.6|843.8|8
1646725510000|2022-03-08 07:45:10|854.77|843.97|854.45|843.65|854.9|844.1|854.45|843.65|3
1646725520000|2022-03-08 07:45:20|854.55|843.75|854.93|844.13|854.93|844.13|854.55|843.75|3
1646725540000|2022-03-08 07:45:40|854.9|844.1|854.9|844.1|854.9|844.1|854.9|844.1|1
1646725560000|2022-03-08 07:46:00|854.4|843.6|853.2|842.4|854.4|843.6|853.2|842.4|4
1646725570000|2022-03-08 07:46:10|853.23|842.43|853.23|842.43|853.23|842.43|853.23|842.43|1
1646725580000|2022-03-08 07:46:20|853|842.2|853.52|842.72|853.52|842.72|853|842.2|3
1646725590000|2022-03-08 07:46:30|853.69|842.89|854.22|843.42|854.22|843.42|853.51|842.71|7
1646725600000|2022-03-08 07:46:40|853.9|843.1|853.9|843.1|853.9|843.1|853.9|843.1|1
1646725640000|2022-03-08 07:47:20|853.75|842.95|853.75|842.95|853.75|842.95|853.75|842.95|1
1646725650000|2022-03-08 07:47:30|853.67|842.87|853.67|842.87|853.67|842.87|853.67|842.87|1
1646725660000|2022-03-08 07:47:40|853.9|843.1|853.9|843.1|854.05|843.25|853.9|843.1|3
1646725670000|2022-03-08 07:47:50|854.05|843.25|854.05|843.25|854.05|843.25|854.05|843.25|1
1646725680000|2022-03-08 07:48:00|853.79|842.99|853.79|842.99|853.79|842.99|853.79|842.99|1
1646725690000|2022-03-08 07:48:10|853.75|842.95|853.9|843.1|853.9|843.1|853.6|842.8|3
1646725810000|2022-03-08 07:50:10|853.87|843.07|853.84|843.04|853.87|843.07|853.84|843.04|2
1646725820000|2022-03-08 07:50:20|853.86|843.06|853.85|843.05|853.86|843.06|853.75|842.95|5
1646725830000|2022-03-08 07:50:30|853.84|843.04|853.84|843.04|853.87|843.07|853.69|842.89|6
1646725840000|2022-03-08 07:50:40|853.59|842.79|853.45|842.65|853.9|843.1|853.45|842.65|10
1646725850000|2022-03-08 07:50:50|853.49|842.69|853.35|842.55|853.49|842.69|853.35|842.55|2
1646725860000|2022-03-08 07:51:00|853.15|842.35|853.34|842.54|853.34|842.54|853.15|842.35|2
1646725870000|2022-03-08 07:51:10|853.49|842.69|853.3|842.5|853.49|842.69|853.3|842.5|2
1646725880000|2022-03-08 07:51:20|853.49|842.69|853.35|842.55|853.49|842.69|853.31|842.51|5
1646725890000|2022-03-08 07:51:30|853.39|842.59|853.39|842.59|853.39|842.59|853.39|842.59|1
1646725900000|2022-03-08 07:51:40|853.7|842.9|853.7|842.9|853.7|842.9|853.7|842.9|1
1646725910000|2022-03-08 07:51:50|853.59|842.79|853.7|842.9|853.7|842.9|853.59|842.79|2
1646725920000|2022-03-08 07:52:00|853.05|842.25|853.05|842.25|853.05|842.25|853.05|842.25|1
1646725940000|2022-03-08 07:52:20|852.9|842.1|852.9|842.1|852.9|842.1|852.9|842.1|1
1646725980000|2022-03-08 07:53:00|852.68|841.88|852.48|841.68|852.68|841.88|852.48|841.68|2
1646725990000|2022-03-08 07:53:10|852.18|841.38|852.18|841.38|852.18|841.38|852.18|841.38|1
1646726000000|2022-03-08 07:53:20|852|841.2|852|841.2|852.4|841.6|852|841.2|4
1646726060000|2022-03-08 07:54:20|851.9|841.1|851.9|841.1|851.9|841.1|851.9|841.1|1
1646726070000|2022-03-08 07:54:30|852|841.2|852|841.2|852|841.2|852|841.2|1
1646726100000|2022-03-08 07:55:00|851.9|841.1|851.9|841.1|851.9|841.1|851.9|841.1|1
1646726110000|2022-03-08 07:55:10|851.88|841.08|851.89|841.09|851.89|841.09|851.63|840.83|4
1646726120000|2022-03-08 07:55:20|851.79|840.99|851.89|841.09|851.89|841.09|851.48|840.68|5
1646726130000|2022-03-08 07:55:30|851.9|841.1|851.9|841.1|851.9|841.1|851.9|841.1|1
1646726140000|2022-03-08 07:55:40|851.97|841.17|851.9|841.1|851.97|841.17|851.9|841.1|2
1646726150000|2022-03-08 07:55:50|852.06|841.26|852.06|841.26|852.06|841.26|852.06|841.26|1
1646726160000|2022-03-08 07:56:00|851.9|841.1|852.9|842.1|852.9|842.1|851.9|841.1|4
1646726180000|2022-03-08 07:56:20|852.73|841.93|852.9|842.1|852.9|842.1|852.73|841.93|3
1646726190000|2022-03-08 07:56:30|852.4|841.6|851.58|840.78|852.4|841.6|851.23|840.43|5
1646726200000|2022-03-08 07:56:40|851.13|840.33|850.9|840.1|851.13|840.33|850.9|840.1|3
1646726310000|2022-03-08 07:58:30|851.08|840.28|851.9|841.1|851.9|841.1|851.08|840.28|3
1646726330000|2022-03-08 07:58:50|851.53|840.73|851.62|840.82|851.62|840.82|851.53|840.73|3
1646726340000|2022-03-08 07:59:00|851.9|841.1|851.9|841.1|851.9|841.1|851.9|841.1|1
1646726350000|2022-03-08 07:59:10|851.4|840.6|851.41|840.61|851.41|840.61|851.05|840.25|4
1646726360000|2022-03-08 07:59:20|851.53|840.73|851.9|841.1|851.9|841.1|851.5|840.7|4
1646726380000|2022-03-08 07:59:40|851.79|840.99|851.79|840.99|851.79|840.99|851.79|840.99|1
1646726390000|2022-03-08 07:59:50|851.9|841.1|850.9|840.1|851.9|841.1|850.9|840.1|5
1646726400000|2022-03-08 08:00:00|851.3|840.5|851.9|841.1|851.9|841.1|851.3|840.5|3
1646726430000|2022-03-08 08:00:30|852.4|841.6|852|841.2|852.9|842.1|852|841.2|5
1646726440000|2022-03-08 08:00:40|851.9|841.1|851.4|840.6|851.9|841.1|851.4|840.6|6
1646726450000|2022-03-08 08:00:50|851.42|840.62|851.9|841.1|851.9|841.1|851.34|840.54|4
1646726500000|2022-03-08 08:01:40|851.74|840.94|851.74|840.94|851.74|840.94|851.74|840.94|1
1646726510000|2022-03-08 08:01:50|851.8|841|851.79|840.99|851.8|841|851.79|840.99|2
1646726520000|2022-03-08 08:02:00|851.6|840.8|851.9|841.1|851.9|841.1|851.6|840.8|4
1646726540000|2022-03-08 08:02:20|851.4|840.6|850.9|840.1|851.4|840.6|850.9|840.1|2
1646726560000|2022-03-08 08:02:40|850.85|840.05|850.85|840.05|850.85|840.05|850.85|840.05|1
1646726570000|2022-03-08 08:02:50|850.4|839.6|850.4|839.6|850.4|839.6|850.4|839.6|1
1646726580000|2022-03-08 08:03:00|850|839.2|849.9|839.1|850|839.2|849.9|839.1|2
1646726590000|2022-03-08 08:03:10|849.75|838.95|849.25|838.45|849.75|838.95|849.25|838.45|3
1646726600000|2022-03-08 08:03:20|848.9|838.1|848.9|838.1|848.9|838.1|848.9|838.1|1
1646726610000|2022-03-08 08:03:30|848.95|838.15|848.95|838.15|848.95|838.15|848.95|838.15|1
1646726640000|2022-03-08 08:04:00|849.31|838.51|849.9|839.1|849.9|839.1|849.31|838.51|5
1646726650000|2022-03-08 08:04:10|850.15|839.35|850.05|839.25|850.55|839.75|850.05|839.25|4
1646726660000|2022-03-08 08:04:20|849.9|839.1|849.9|839.1|849.9|839.1|849.9|839.1|1
1646726670000|2022-03-08 08:04:30|849.84|839.04|849.9|839.1|849.9|839.1|849.84|839.04|2
1646726680000|2022-03-08 08:04:40|849.84|839.04|849.9|839.1|849.9|839.1|849.84|839.04|2
1646726700000|2022-03-08 08:05:00|849.63|838.83|849.67|838.87|849.9|839.1|849.57|838.77|8
1646726710000|2022-03-08 08:05:10|849.9|839.1|850.9|840.1|850.9|840.1|849.9|839.1|4
1646726720000|2022-03-08 08:05:20|851.4|840.6|851.4|840.6|851.4|840.6|851.4|840.6|1
1646726730000|2022-03-08 08:05:30|850.95|840.15|850.95|840.15|850.95|840.15|850.95|840.15|1
1646726750000|2022-03-08 08:05:50|851.06|840.26|851.9|841.1|851.9|841.1|851.06|840.26|4
1646726760000|2022-03-08 08:06:00|852.28|841.48|852.47|841.67|852.47|841.67|852.28|841.48|2
1646726770000|2022-03-08 08:06:10|852.6|841.8|852.9|842.1|852.9|842.1|852.6|841.8|2
1646726800000|2022-03-08 08:06:40|853.05|842.25|853.05|842.25|853.05|842.25|853.05|842.25|1
1646726820000|2022-03-08 08:07:00|853.1|842.3|853.1|842.3|853.1|842.3|853.1|842.3|1
1646726830000|2022-03-08 08:07:10|852.8|842|852.9|842.1|853.05|842.25|852.8|842|3
1646726850000|2022-03-08 08:07:30|852.5|841.7|852.05|841.25|852.5|841.7|852.05|841.25|2
1646726860000|2022-03-08 08:07:40|852.4|841.6|852.84|842.04|852.84|842.04|852.4|841.6|3
1646726870000|2022-03-08 08:07:50|852.9|842.1|852.9|842.1|852.9|842.1|852.9|842.1|1
1646726880000|2022-03-08 08:08:00|853.08|842.28|853.08|842.28|853.08|842.28|853.08|842.28|1
1646726890000|2022-03-08 08:08:10|853.05|842.25|853.05|842.25|853.05|842.25|853.05|842.25|1
1646726900000|2022-03-08 08:08:20|852.95|842.15|852.95|842.15|852.95|842.15|852.95|842.15|1
1646726910000|2022-03-08 08:08:30|852.9|842.1|852.85|842.05|852.9|842.1|852.85|842.05|2
1646726920000|2022-03-08 08:08:40|852.15|841.35|852.15|841.35|852.15|841.35|852.15|841.35|1
1646726940000|2022-03-08 08:09:00|852.3|841.5|851.9|841.1|852.3|841.5|851.9|841.1|3
1646726950000|2022-03-08 08:09:10|851.55|840.75|851.4|840.6|851.55|840.75|851.4|840.6|2
1646726960000|2022-03-08 08:09:20|850.9|840.1|850.9|840.1|850.9|840.1|850.9|840.1|1
1646726980000|2022-03-08 08:09:40|850.78|839.98|849.9|839.1|850.9|840.1|849.9|839.1|7
1646726990000|2022-03-08 08:09:50|849.75|838.95|849.9|839.1|849.9|839.1|849.75|838.95|4
1646727000000|2022-03-08 08:10:00|849.8|839|848.55|837.75|849.8|839|848.55|837.75|4
1646727010000|2022-03-08 08:10:10|848.9|838.1|849.64|838.84|849.7|838.9|848.9|838.1|4
1646727020000|2022-03-08 08:10:20|849.72|838.92|849.9|839.1|850.7|839.9|849.72|838.92|4
1646727030000|2022-03-08 08:10:30|849.77|838.97|849.9|839.1|849.9|839.1|849.77|838.97|2
1646727070000|2022-03-08 08:11:10|850.4|839.6|850.65|839.85|850.65|839.85|850.4|839.6|2
1646727080000|2022-03-08 08:11:20|850.9|840.1|851.9|841.1|851.9|841.1|850.9|840.1|3
1646727100000|2022-03-08 08:11:40|852.04|841.24|852.9|842.1|852.9|842.1|852.04|841.24|5
1646727110000|2022-03-08 08:11:50|852.85|842.05|852.02|841.22|852.85|842.05|852.02|841.22|3
1646727130000|2022-03-08 08:12:10|852.23|841.43|852.23|841.43|852.23|841.43|852.23|841.43|1
1646727140000|2022-03-08 08:12:20|852.2|841.4|852.23|841.43|852.23|841.43|852.2|841.4|2
1646727150000|2022-03-08 08:12:30|852.73|841.93|852.73|841.93|852.73|841.93|852.73|841.93|1
1646727160000|2022-03-08 08:12:40|852.9|842.1|853.15|842.35|853.15|842.35|852.9|842.1|2
1646727170000|2022-03-08 08:12:50|853.1|842.3|853.1|842.3|853.1|842.3|853.1|842.3|1
1646727180000|2022-03-08 08:13:00|852.94|842.14|852.73|841.93|852.94|842.14|852.45|841.65|8
1646727190000|2022-03-08 08:13:10|852.9|842.1|852.9|842.1|852.9|842.1|852.9|842.1|1
1646727200000|2022-03-08 08:13:20|852.92|842.12|852.92|842.12|852.92|842.12|852.92|842.12|1
1646727210000|2022-03-08 08:13:30|852.95|842.15|853.05|842.25|853.05|842.25|852.95|842.15|2
1646727220000|2022-03-08 08:13:40|853.18|842.38|853.18|842.38|853.18|842.38|853.18|842.38|1
1646727230000|2022-03-08 08:13:50|853.37|842.57|853.37|842.57|853.37|842.57|853.37|842.57|1
1646727240000|2022-03-08 08:14:00|853.4|842.6|853.9|843.1|853.9|843.1|853.4|842.6|2
1646727260000|2022-03-08 08:14:20|853.92|843.12|853.9|843.1|853.92|843.12|853.8|843|3
1646727270000|2022-03-08 08:14:30|853.45|842.65|853.45|842.65|853.45|842.65|853.45|842.65|1
1646727280000|2022-03-08 08:14:40|853.4|842.6|853.25|842.45|853.4|842.6|853.25|842.45|2
1646727290000|2022-03-08 08:14:50|853.37|842.57|853.9|843.1|853.9|843.1|853.1|842.3|7
1646727300000|2022-03-08 08:15:00|854.05|843.25|854.15|843.35|854.15|843.35|854.05|843.25|2
1646727320000|2022-03-08 08:15:20|854.3|843.5|854.49|843.69|854.49|843.69|854.3|843.5|8
1646727330000|2022-03-08 08:15:30|854.25|843.45|854.85|844.05|854.9|844.1|854.25|843.45|6
1646727340000|2022-03-08 08:15:40|854.9|844.1|854.9|844.1|854.9|844.1|854.9|844.1|1
1646727350000|2022-03-08 08:15:50|855.55|844.75|855.55|844.75|855.55|844.75|855.43|844.63|3
1646727360000|2022-03-08 08:16:00|855.4|844.6|856.03|845.23|856.03|845.23|855.4|844.6|7
1646727370000|2022-03-08 08:16:10|856.16|845.36|856.48|845.68|856.48|845.68|856.16|845.36|4
1646727380000|2022-03-08 08:16:20|856.65|845.85|856.65|845.85|856.65|845.85|856.65|845.85|1
1646727390000|2022-03-08 08:16:30|856.75|845.95|856.75|845.95|856.75|845.95|856.75|845.95|1
1646727400000|2022-03-08 08:16:40|856.7|845.9|856.7|845.9|856.7|845.9|856.7|845.9|1
1646727420000|2022-03-08 08:17:00|856.9|846.1|857.58|846.78|857.58|846.78|856.9|846.1|3
1646727430000|2022-03-08 08:17:10|857.75|846.95|857.9|847.1|857.9|847.1|857.75|846.95|2
1646727440000|2022-03-08 08:17:20|858.01|847.21|858.9|848.1|858.9|848.1|858.01|847.21|9
1646727450000|2022-03-08 08:17:30|859.4|848.6|859.4|848.6|859.4|848.6|859.4|848.6|1
1646727460000|2022-03-08 08:17:40|859.9|849.1|859.51|848.71|859.9|849.1|859.51|848.71|3
1646727470000|2022-03-08 08:17:50|859.56|848.76|859.56|848.76|859.56|848.76|859.56|848.76|1
1646727480000|2022-03-08 08:18:00|859.2|848.4|859.2|848.4|859.2|848.4|859.2|848.4|1
1646727490000|2022-03-08 08:18:10|859.25|848.45|859.25|848.45|859.25|848.45|859.25|848.45|1
1646727500000|2022-03-08 08:18:20|858.9|848.1|859.01|848.21|859.01|848.21|858.82|848.02|7
1646727510000|2022-03-08 08:18:30|859.05|848.25|859.05|848.25|859.05|848.25|859.05|848.25|1
1646727520000|2022-03-08 08:18:40|859.1|848.3|859.1|848.3|859.1|848.3|859.1|848.3|1
1646727540000|2022-03-08 08:19:00|859|848.2|859|848.2|859|848.2|859|848.2|1
1646727560000|2022-03-08 08:19:20|859.05|848.25|859.05|848.25|859.05|848.25|859.05|848.25|1
1646727570000|2022-03-08 08:19:30|859.1|848.3|859.1|848.3|859.1|848.3|859.1|848.3|1
1646727580000|2022-03-08 08:19:40|858.9|848.1|858.4|847.6|859.01|848.21|858.4|847.6|4
1646727590000|2022-03-08 08:19:50|858.5|847.7|858.9|848.1|858.9|848.1|858.5|847.7|2
1646727600000|2022-03-08 08:20:00|859.05|848.25|859.3|848.5|859.3|848.5|859.05|848.25|3
1646727610000|2022-03-08 08:20:10|859.7|848.9|859.9|849.1|859.9|849.1|859.7|848.9|3
1646727630000|2022-03-08 08:20:30|859.82|849.02|859|848.2|859.82|849.02|859|848.2|3
1646727640000|2022-03-08 08:20:40|859.35|848.55|859.35|848.55|859.35|848.55|859.35|848.55|1
1646727650000|2022-03-08 08:20:50|859.05|848.25|859.29|848.49|859.29|848.49|858.95|848.15|3
1646727660000|2022-03-08 08:21:00|858.9|848.1|858.9|848.1|858.9|848.1|858.9|848.1|1
1646727680000|2022-03-08 08:21:20|859.09|848.29|859.19|848.39|859.39|848.59|858.9|848.1|6
1646727690000|2022-03-08 08:21:30|858.9|848.1|859.28|848.48|859.28|848.48|858.9|848.1|3
1646727700000|2022-03-08 08:21:40|858.95|848.15|858.95|848.15|858.95|848.15|858.95|848.15|1
1646727720000|2022-03-08 08:22:00|859|848.2|859.9|849.1|859.9|849.1|859|848.2|5
1646727730000|2022-03-08 08:22:10|859.79|848.99|858.9|848.1|859.79|848.99|858.9|848.1|4
1646727740000|2022-03-08 08:22:20|859.09|848.29|859.09|848.29|859.09|848.29|859.09|848.29|1
1646727750000|2022-03-08 08:22:30|859.28|848.48|859.4|848.6|859.9|849.1|859.28|848.48|4
1646727760000|2022-03-08 08:22:40|858.9|848.1|858.9|848.1|858.9|848.1|858.9|848.1|1
1646727770000|2022-03-08 08:22:50|859.17|848.37|859.17|848.37|859.17|848.37|859.17|848.37|1
1646727780000|2022-03-08 08:23:00|858.9|848.1|859.3|848.5|859.6|848.8|858.9|848.1|8
1646727790000|2022-03-08 08:23:10|859.55|848.75|859.55|848.75|859.55|848.75|859.55|848.75|1
1646727800000|2022-03-08 08:23:20|859.5|848.7|859.5|848.7|859.5|848.7|859.5|848.7|1
1646727810000|2022-03-08 08:23:30|859.55|848.75|860.64|849.84|860.64|849.84|859.55|848.75|4
1646727820000|2022-03-08 08:23:40|860.29|849.49|859.95|849.15|860.29|849.49|859.9|849.1|5
1646727840000|2022-03-08 08:24:00|859.85|849.05|859.2|848.4|859.85|849.05|859.2|848.4|3
1646727850000|2022-03-08 08:24:10|858.9|848.1|859|848.2|859|848.2|858.9|848.1|2
1646727860000|2022-03-08 08:24:20|858.95|848.15|859.35|848.55|859.35|848.55|858.95|848.15|2
1646727870000|2022-03-08 08:24:30|859.8|849|859.9|849.1|859.9|849.1|859.8|849|2
1646727900000|2022-03-08 08:25:00|859.8|849|859.9|849.1|859.9|849.1|859.8|849|2
1646727920000|2022-03-08 08:25:20|859.71|848.91|858.9|848.1|859.9|849.1|858.9|848.1|4
1646727950000|2022-03-08 08:25:50|858.95|848.15|858.95|848.15|858.95|848.15|858.95|848.15|1
1646727960000|2022-03-08 08:26:00|858.9|848.1|858.9|848.1|858.9|848.1|858.9|848.1|1
1646727970000|2022-03-08 08:26:10|859.17|848.37|859.7|848.9|859.7|848.9|859.17|848.37|3
1646727990000|2022-03-08 08:26:30|859.9|849.1|859.9|849.1|859.9|849.1|859.9|849.1|1
1646728030000|2022-03-08 08:27:10|860.03|849.23|860.53|849.73|860.53|849.73|860.03|849.23|3
1646728040000|2022-03-08 08:27:20|860.13|849.33|860.05|849.25|860.13|849.33|860.05|849.25|2
1646728060000|2022-03-08 08:27:40|860.55|849.75|860.55|849.75|860.55|849.75|860.55|849.75|1
1646728070000|2022-03-08 08:27:50|860.91|850.11|861.21|850.41|861.26|850.46|860.9|850.1|6
1646728080000|2022-03-08 08:28:00|861.65|850.85|861.9|851.1|862|851.2|861.65|850.85|5
1646728090000|2022-03-08 08:28:10|861.82|851.02|861.27|850.47|861.82|851.02|861.27|850.47|3
1646728100000|2022-03-08 08:28:20|861.3|850.5|861.74|850.94|861.74|850.94|861.29|850.49|3
1646728110000|2022-03-08 08:28:30|861.72|850.92|861.32|850.52|861.72|850.92|861.32|850.52|5
1646728120000|2022-03-08 08:28:40|861.9|851.1|862|851.2|862|851.2|861.9|851.1|2
1646728130000|2022-03-08 08:28:50|862.15|851.35|862|851.2|862.55|851.75|861.96|851.16|8
1646728140000|2022-03-08 08:29:00|861.95|851.15|861.95|851.15|861.95|851.15|861.95|851.15|1
1646728150000|2022-03-08 08:29:10|861.87|851.07|861.72|850.92|861.87|851.07|861.27|850.47|3
1646728160000|2022-03-08 08:29:20|861.9|851.1|861.9|851.1|861.9|851.1|861.9|851.1|1
1646728170000|2022-03-08 08:29:30|861.8|851|861.72|850.92|861.8|851|861.27|850.47|4
1646728180000|2022-03-08 08:29:40|861.9|851.1|861.9|851.1|861.9|851.1|861.9|851.1|1
1646728200000|2022-03-08 08:30:00|861.96|851.16|862.9|852.1|862.9|852.1|861.96|851.16|6
1646728220000|2022-03-08 08:30:20|863.3|852.5|863.8|853|863.8|853|863.3|852.5|2
1646728230000|2022-03-08 08:30:30|863.7|852.9|863.8|853|863.8|853|863.63|852.83|4
1646728240000|2022-03-08 08:30:40|863.4|852.6|862.95|852.15|863.58|852.78|862.95|852.15|4
1646728250000|2022-03-08 08:30:50|863.18|852.38|863.18|852.38|863.18|852.38|863.18|852.38|1
1646728260000|2022-03-08 08:31:00|863.55|852.75|862.9|852.1|863.55|852.75|862.9|852.1|3
1646728270000|2022-03-08 08:31:10|862.54|851.74|861.9|851.1|862.54|851.74|861.9|851.1|5
1646728280000|2022-03-08 08:31:20|862.9|852.1|862.96|852.16|862.96|852.16|862.9|852.1|2
1646728290000|2022-03-08 08:31:30|863.65|852.85|863.9|853.1|863.9|853.1|863.65|852.85|2
1646728320000|2022-03-08 08:32:00|863.77|852.97|863.85|853.05|863.85|853.05|863.5|852.7|6
1646728330000|2022-03-08 08:32:10|863.35|852.55|862.9|852.1|863.35|852.55|862.9|852.1|2
1646728340000|2022-03-08 08:32:20|863.4|852.6|863.9|853.1|863.9|853.1|863.4|852.6|2
1646728350000|2022-03-08 08:32:30|863.97|853.17|864.06|853.26|864.51|853.71|863.97|853.17|7
1646728360000|2022-03-08 08:32:40|864.4|853.6|865.18|854.38|866.33|855.53|864.4|853.6|10
1646728370000|2022-03-08 08:32:50|864.9|854.1|865.04|854.24|865.04|854.24|864.9|854.1|2
1646728380000|2022-03-08 08:33:00|865.18|854.38|865.13|854.33|865.68|854.88|864.9|854.1|10
1646728390000|2022-03-08 08:33:10|865.54|854.74|866.8|856|866.8|856|865.54|854.74|4
1646728400000|2022-03-08 08:33:20|866.86|856.06|866.88|856.08|866.9|856.1|866.69|855.89|9
1646728410000|2022-03-08 08:33:30|866.75|855.95|866.9|856.1|867.2|856.4|866.75|855.95|5
1646728420000|2022-03-08 08:33:40|867.05|856.25|867.91|857.11|867.91|857.11|867.05|856.25|4
1646728430000|2022-03-08 08:33:50|868.35|857.55|867.91|857.11|868.35|857.55|867.91|857.11|3
1646728440000|2022-03-08 08:34:00|868|857.2|868.8|858|868.8|858|867.91|857.11|4
1646728450000|2022-03-08 08:34:10|868.65|857.85|868.7|857.9|868.7|857.9|868.65|857.85|2
1646728460000|2022-03-08 08:34:20|868.9|858.1|868.75|857.95|868.9|858.1|868.75|857.95|2
1646728470000|2022-03-08 08:34:30|868.25|857.45|868.25|857.45|868.25|857.45|868.25|857.45|1
1646728480000|2022-03-08 08:34:40|867.91|857.11|867.91|857.11|867.91|857.11|867.91|857.11|1
1646728490000|2022-03-08 08:34:50|867.6|856.8|867.6|856.8|867.6|856.8|867.6|856.8|1
1646728510000|2022-03-08 08:35:10|867.45|856.65|867.75|856.95|867.75|856.95|867.45|856.65|3
1646728520000|2022-03-08 08:35:20|867.55|856.75|867.55|856.75|867.55|856.75|867.55|856.75|1
1646728540000|2022-03-08 08:35:40|867.4|856.6|867.4|856.6|867.4|856.6|867.4|856.6|1
1646728560000|2022-03-08 08:36:00|866.9|856.1|866.2|855.4|866.9|856.1|866.2|855.4|3
1646728580000|2022-03-08 08:36:20|866.37|855.57|866.37|855.57|866.37|855.57|866.15|855.35|3
1646728590000|2022-03-08 08:36:30|866.4|855.6|866.95|856.15|866.95|856.15|866.4|855.6|4
1646728600000|2022-03-08 08:36:40|866.9|856.1|866.9|856.1|866.9|856.1|866.9|856.1|1
1646728610000|2022-03-08 08:36:50|866.97|856.17|867.14|856.34|867.45|856.65|866.97|856.17|6
1646728620000|2022-03-08 08:37:00|867.05|856.25|867.09|856.29|867.09|856.29|867.05|856.25|2
1646728630000|2022-03-08 08:37:10|866.94|856.14|866.9|856.1|867.09|856.29|866.85|856.05|4
1646728640000|2022-03-08 08:37:20|866.49|855.69|866.6|855.8|866.65|855.85|866.49|855.69|4
1646728650000|2022-03-08 08:37:30|866.15|855.35|866.15|855.35|866.15|855.35|866.15|855.35|1
1646728660000|2022-03-08 08:37:40|865.9|855.1|865.9|855.1|865.9|855.1|865.74|854.94|7
1646728670000|2022-03-08 08:37:50|866.03|855.23|866.9|856.1|866.9|856.1|866.03|855.23|4
1646728680000|2022-03-08 08:38:00|866.85|856.05|866.85|856.05|866.85|856.05|866.85|856.05|1
1646728690000|2022-03-08 08:38:10|866.9|856.1|866.05|855.25|866.9|856.1|866.05|855.25|5
1646728700000|2022-03-08 08:38:20|865.95|855.15|865.95|855.15|865.95|855.15|865.95|855.15|1
1646728710000|2022-03-08 08:38:30|866.4|855.6|866.45|855.65|866.45|855.65|866.4|855.6|2
1646728720000|2022-03-08 08:38:40|866.9|856.1|867.55|856.75|867.55|856.75|866.9|856.1|3
1646728730000|2022-03-08 08:38:50|867.48|856.68|867.55|856.75|867.55|856.75|867.48|856.68|2
1646728740000|2022-03-08 08:39:00|867.45|856.65|867.55|856.75|867.55|856.75|867.45|856.65|2
1646728750000|2022-03-08 08:39:10|867.65|856.85|867.7|856.9|867.7|856.9|867.65|856.85|2
1646728760000|2022-03-08 08:39:20|867.5|856.7|867.2|856.4|867.63|856.83|867.13|856.33|4
1646728770000|2022-03-08 08:39:30|866.9|856.1|866.1|855.3|866.9|856.1|866.1|855.3|3
1646728790000|2022-03-08 08:39:50|866.31|855.51|866.75|855.95|866.75|855.95|866.31|855.51|2
1646728800000|2022-03-08 08:40:00|866.8|856|866.4|855.6|866.8|856|866.4|855.6|2
1646728810000|2022-03-08 08:40:10|865.9|855.1|865.9|855.1|866.26|855.46|865.9|855.1|3
1646728830000|2022-03-08 08:40:30|866.85|856.05|866.85|856.05|866.85|856.05|866.85|856.05|1
1646728840000|2022-03-08 08:40:40|866.4|855.6|865.9|855.1|866.4|855.6|865.9|855.1|2
1646728920000|2022-03-08 08:42:00|865.96|855.16|865.99|855.19|865.99|855.19|865.96|855.16|2
1646728930000|2022-03-08 08:42:10|866|855.2|866|855.2|866|855.2|866|855.2|1
1646728950000|2022-03-08 08:42:30|866.4|855.6|867.29|856.49|867.29|856.49|866.4|855.6|2
1646728970000|2022-03-08 08:42:50|867.42|856.62|867.03|856.23|867.42|856.62|867.03|856.23|2
1646728980000|2022-03-08 08:43:00|866.93|856.13|867.03|856.23|867.03|856.23|866.93|856.13|2
1646728990000|2022-03-08 08:43:10|866.9|856.1|866.9|856.1|866.9|856.1|866.9|856.1|1
1646729000000|2022-03-08 08:43:20|866.99|856.19|867.47|856.67|867.47|856.67|866.99|856.19|5
1646729010000|2022-03-08 08:43:30|867.2|856.4|867.28|856.48|867.47|856.67|867.2|856.4|7
1646729020000|2022-03-08 08:43:40|867.44|856.64|867.55|856.75|867.55|856.75|867.44|856.64|3
1646729030000|2022-03-08 08:43:50|867.52|856.72|867.15|856.35|867.55|856.75|867.15|856.35|5
1646729040000|2022-03-08 08:44:00|867|856.2|867|856.2|867|856.2|867|856.2|1
1646729080000|2022-03-08 08:44:40|867.05|856.25|867.05|856.25|867.05|856.25|867.05|856.25|1
1646729100000|2022-03-08 08:45:00|866.9|856.1|866.9|856.1|866.9|856.1|866.9|856.1|1
1646729110000|2022-03-08 08:45:10|866.77|855.97|866.2|855.4|866.77|855.97|866.2|855.4|3
1646729120000|2022-03-08 08:45:20|866.25|855.45|866.2|855.4|866.7|855.9|866.2|855.4|5
1646729130000|2022-03-08 08:45:30|866.57|855.77|866.7|855.9|866.7|855.9|866.57|855.77|2
1646729140000|2022-03-08 08:45:40|866.57|855.77|866.2|855.4|866.7|855.9|866.2|855.4|4
1646729160000|2022-03-08 08:46:00|866.25|855.45|866.3|855.5|866.3|855.5|866.25|855.45|3
1646729170000|2022-03-08 08:46:10|866.25|855.45|866.25|855.45|866.25|855.45|866.25|855.45|1
1646729180000|2022-03-08 08:46:20|866.15|855.35|866.24|855.44|866.3|855.5|866.15|855.35|5
1646729190000|2022-03-08 08:46:30|866.2|855.4|867.6|856.8|867.6|856.8|866.2|855.4|6
1646729200000|2022-03-08 08:46:40|867.8|857|867.8|857|867.8|857|867.8|857|1
1646729210000|2022-03-08 08:46:50|867.75|856.95|867.75|856.95|867.75|856.95|867.75|856.95|1
1646729220000|2022-03-08 08:47:00|867.7|856.9|867.7|856.9|867.7|856.9|867.7|856.9|1
1646729230000|2022-03-08 08:47:10|867.75|856.95|867.75|856.95|867.75|856.95|867.75|856.95|1
1646729270000|2022-03-08 08:47:50|867.91|857.11|867.9|857.1|868.16|857.36|867.9|857.1|4
1646729280000|2022-03-08 08:48:00|867.91|857.11|867.99|857.19|868.28|857.48|867.91|857.11|5
1646729300000|2022-03-08 08:48:20|868.12|857.32|868.65|857.85|868.65|857.85|868.12|857.32|3
1646729310000|2022-03-08 08:48:30|868.47|857.67|868.08|857.28|868.47|857.67|868.03|857.23|6
1646729320000|2022-03-08 08:48:40|868.3|857.5|868.03|857.23|868.3|857.5|868.03|857.23|6
1646729340000|2022-03-08 08:49:00|868.08|857.28|868.08|857.28|868.08|857.28|868.08|857.28|1
1646729360000|2022-03-08 08:49:20|868.03|857.23|868.03|857.23|868.03|857.23|868.03|857.23|1
1646729410000|2022-03-08 08:50:10|867.95|857.15|867.4|856.6|868.03|857.23|867.4|856.6|3
1646729430000|2022-03-08 08:50:30|867.17|856.37|866|855.2|867.17|856.37|866|855.2|6
1646729440000|2022-03-08 08:50:40|865.9|855.1|864.4|853.6|865.9|855.1|864.4|853.6|7
1646729450000|2022-03-08 08:50:50|863.9|853.1|863.4|852.6|863.9|853.1|863.4|852.6|2
1646729460000|2022-03-08 08:51:00|862.9|852.1|862.9|852.1|862.9|852.1|862.9|852.1|1
1646729470000|2022-03-08 08:51:10|863.09|852.29|863.85|853.05|863.85|853.05|863.09|852.29|6
1646729480000|2022-03-08 08:51:20|863.4|852.6|863.2|852.4|863.85|853.05|863.2|852.4|6
1646729500000|2022-03-08 08:51:40|862.9|852.1|862.4|851.6|862.9|852.1|862.4|851.6|8
1646729510000|2022-03-08 08:51:50|861.9|851.1|861.9|851.1|861.9|851.1|861.9|851.1|1
1646729520000|2022-03-08 08:52:00|861.8|851|861.37|850.57|861.9|851.1|861.37|850.57|6
1646729530000|2022-03-08 08:52:10|861.4|850.6|861.71|850.91|861.71|850.91|861.4|850.6|2
1646729540000|2022-03-08 08:52:20|861.75|850.95|861.72|850.92|861.85|851.05|861.72|850.92|3
1646729550000|2022-03-08 08:52:30|861.65|850.85|861.9|851.1|861.9|851.1|861.65|850.85|3
1646729560000|2022-03-08 08:52:40|861.77|850.97|861.77|850.97|861.77|850.97|861.77|850.97|1
1646729570000|2022-03-08 08:52:50|861.9|851.1|862.4|851.6|862.4|851.6|861.9|851.1|2
1646729580000|2022-03-08 08:53:00|862.85|852.05|862.85|852.05|862.85|852.05|862.85|852.05|1
1646729590000|2022-03-08 08:53:10|862.9|852.1|862.07|851.27|862.9|852.1|862.07|851.27|3
1646729610000|2022-03-08 08:53:30|861.92|851.12|861.94|851.14|861.94|851.14|861.92|851.12|2
1646729650000|2022-03-08 08:54:10|861.9|851.1|862.65|851.85|862.65|851.85|861.9|851.1|3
1646729660000|2022-03-08 08:54:20|862.9|852.1|862.9|852.1|862.9|852.1|862.9|852.1|1
1646729670000|2022-03-08 08:54:30|862.5|851.7|862|851.2|862.5|851.7|862|851.2|2
1646729680000|2022-03-08 08:54:40|861.94|851.14|861.94|851.14|861.94|851.14|861.94|851.14|1
1646729690000|2022-03-08 08:54:50|862.05|851.25|862.05|851.25|862.05|851.25|862.05|851.25|1
1646729700000|2022-03-08 08:55:00|862.19|851.39|862.29|851.49|862.4|851.6|862.19|851.39|4
1646729730000|2022-03-08 08:55:30|862.24|851.44|862.24|851.44|862.24|851.44|862.24|851.44|1
1646729740000|2022-03-08 08:55:40|862.4|851.6|862.85|852.05|862.85|852.05|862.4|851.6|2
1646729750000|2022-03-08 08:55:50|862.35|851.55|862.35|851.55|862.35|851.55|862.35|851.55|1
1646729780000|2022-03-08 08:56:20|862.85|852.05|862.85|852.05|862.85|852.05|862.85|852.05|1
1646729800000|2022-03-08 08:56:40|862.5|851.7|862.5|851.7|862.5|851.7|862.5|851.7|1
1646729820000|2022-03-08 08:57:00|862.9|852.1|862.9|852.1|862.9|852.1|862.9|852.1|1
1646729840000|2022-03-08 08:57:20|861.92|851.12|861.9|851.1|861.94|851.14|861.69|850.89|5
1646729860000|2022-03-08 08:57:40|861.97|851.17|862.47|851.67|862.47|851.67|861.97|851.17|2
1646729870000|2022-03-08 08:57:50|862.4|851.6|862.4|851.6|862.4|851.6|862.4|851.6|1
1646729880000|2022-03-08 08:58:00|862.35|851.55|862.35|851.55|862.35|851.55|862.35|851.55|1
1646729890000|2022-03-08 08:58:10|862.45|851.65|862.45|851.65|862.45|851.65|862.45|851.65|1
1646729940000|2022-03-08 08:59:00|862.75|851.95|862.75|851.95|862.75|851.95|862.75|851.95|1
1646729960000|2022-03-08 08:59:20|862.71|851.91|863.3|852.5|863.3|852.5|862.71|851.91|2
1646729970000|2022-03-08 08:59:30|863.5|852.7|862.92|852.12|863.5|852.7|862.92|852.12|3
1646730000000|2022-03-08 09:00:00|862.91|852.11|864.4|853.6|864.4|853.6|862.91|852.11|5
1646730010000|2022-03-08 09:00:10|864.9|854.1|864.65|853.85|864.9|854.1|864.4|853.6|7
1646730020000|2022-03-08 09:00:20|864.4|853.6|864.4|853.6|864.4|853.6|864.4|853.6|1
1646730030000|2022-03-08 09:00:30|863.9|853.1|863.9|853.1|863.9|853.1|863.9|853.1|1
1646730040000|2022-03-08 09:00:40|864.07|853.27|864.57|853.77|864.57|853.77|864.07|853.27|2
1646730050000|2022-03-08 09:00:50|864.9|854.1|864.9|854.1|864.9|854.1|864.9|854.1|1
1646730100000|2022-03-08 09:01:40|865.35|854.55|865.9|855.1|865.9|855.1|865.35|854.55|3
1646730120000|2022-03-08 09:02:00|866.4|855.6|866.85|856.05|866.85|856.05|866.4|855.6|2
1646730130000|2022-03-08 09:02:10|866.4|855.6|866.4|855.6|866.4|855.6|866.4|855.6|1
1646730140000|2022-03-08 09:02:20|865.9|855.1|865.9|855.1|865.9|855.1|865.9|855.1|1
1646730160000|2022-03-08 09:02:40|865.59|854.79|865.9|855.1|865.9|855.1|865.34|854.54|6
1646730190000|2022-03-08 09:03:10|866.19|855.39|866.9|856.1|866.9|856.1|866.19|855.39|4
1646730210000|2022-03-08 09:03:30|866.65|855.85|865.9|855.1|866.65|855.85|865.9|855.1|3
1646730230000|2022-03-08 09:03:50|865.4|854.6|864.9|854.1|865.4|854.6|864.9|854.1|2
1646730240000|2022-03-08 09:04:00|864.64|853.84|863.9|853.1|864.64|853.84|863.9|853.1|3
1646730250000|2022-03-08 09:04:10|863.77|852.97|863.4|852.6|863.9|853.1|863.4|852.6|6
1646730260000|2022-03-08 09:04:20|863.03|852.23|862.9|852.1|863.03|852.23|862.9|852.1|2
1646730300000|2022-03-08 09:05:00|863.56|852.76|863.81|853.01|863.81|853.01|863.31|852.51|5
1646730310000|2022-03-08 09:05:10|863.43|852.63|862.9|852.1|863.43|852.63|862.9|852.1|3
1646730340000|2022-03-08 09:05:40|862.54|851.74|861.94|851.14|862.6|851.8|861.94|851.14|8
1646730350000|2022-03-08 09:05:50|862.04|851.24|862.44|851.64|862.44|851.64|862.04|851.24|2
1646730360000|2022-03-08 09:06:00|862.17|851.37|862.22|851.42|862.33|851.53|862.17|851.37|3
1646730380000|2022-03-08 09:06:20|862.15|851.35|861.9|851.1|862.15|851.35|861.9|851.1|2
1646730390000|2022-03-08 09:06:30|861.4|850.6|860.95|850.15|861.4|850.6|860.95|850.15|2
1646730410000|2022-03-08 09:06:50|860.9|850.1|860.9|850.1|860.9|850.1|860.9|850.1|1
1646730470000|2022-03-08 09:07:50|860.6|849.8|860.6|849.8|860.6|849.8|860.6|849.8|1
1646730500000|2022-03-08 09:08:20|860.9|850.1|860.85|850.05|861.2|850.4|860.85|850.05|3
1646730510000|2022-03-08 09:08:30|861.2|850.4|860.91|850.11|861.2|850.4|860.9|850.1|3
1646730520000|2022-03-08 09:08:40|861.7|850.9|861.9|851.1|861.9|851.1|861.7|850.9|3
1646730550000|2022-03-08 09:09:10|862.01|851.21|862.9|852.1|862.9|852.1|862.01|851.21|3
1646730560000|2022-03-08 09:09:20|862.4|851.6|862.4|851.6|862.4|851.6|862.4|851.6|1
1646730570000|2022-03-08 09:09:30|861.9|851.1|861.9|851.1|861.9|851.1|861.9|851.1|1
1646730610000|2022-03-08 09:10:10|862.25|851.45|862.4|851.6|862.9|852.1|862.25|851.45|6
1646730620000|2022-03-08 09:10:20|861.9|851.1|862.4|851.6|862.4|851.6|861.9|851.1|2
1646730630000|2022-03-08 09:10:30|862.9|852.1|862.9|852.1|862.9|852.1|862.9|852.1|1
1646730660000|2022-03-08 09:11:00|862.61|851.81|862.61|851.81|862.61|851.81|862.61|851.81|1
1646730670000|2022-03-08 09:11:10|862.69|851.89|861.95|851.15|862.69|851.89|861.95|851.15|3
1646730680000|2022-03-08 09:11:20|862.3|851.5|862.65|851.85|862.65|851.85|862.2|851.4|3
1646730690000|2022-03-08 09:11:30|862.9|852.1|862.9|852.1|862.9|852.1|862.9|852.1|1
1646730720000|2022-03-08 09:12:00|862.8|852|862.8|852|862.8|852|862.8|852|1
1646730760000|2022-03-08 09:12:40|862.3|851.5|862.3|851.5|862.3|851.5|862.3|851.5|1
1646730770000|2022-03-08 09:12:50|861.9|851.1|861.9|851.1|861.9|851.1|861.9|851.1|1
1646730780000|2022-03-08 09:13:00|862.07|851.27|862.4|851.6|862.4|851.6|861.9|851.1|4
1646730790000|2022-03-08 09:13:10|862.46|851.66|862.96|852.16|862.96|852.16|862.46|851.66|2
1646730800000|2022-03-08 09:13:20|863.11|852.31|863.03|852.23|863.11|852.31|862.96|852.16|3
1646730810000|2022-03-08 09:13:30|862.9|852.1|862.9|852.1|862.9|852.1|862.9|852.1|1
1646730820000|2022-03-08 09:13:40|862.4|851.6|862.28|851.48|862.4|851.6|862.28|851.48|3
1646730830000|2022-03-08 09:13:50|862.56|851.76|862.3|851.5|862.6|851.8|862.3|851.5|5
1646730840000|2022-03-08 09:14:00|862.41|851.61|862.3|851.5|862.41|851.61|862.3|851.5|2
1646730850000|2022-03-08 09:14:10|862.7|851.9|862.8|852|862.8|852|862.7|851.9|2
1646730860000|2022-03-08 09:14:20|862.9|852.1|862.97|852.17|863.03|852.23|862.9|852.1|3
1646730870000|2022-03-08 09:14:30|862.9|852.1|862.97|852.17|862.97|852.17|862.9|852.1|2
1646730880000|2022-03-08 09:14:40|862.9|852.1|862.9|852.1|862.9|852.1|862.9|852.1|1
1646730890000|2022-03-08 09:14:50|862.97|852.17|862.9|852.1|862.97|852.17|862.9|852.1|2
1646730900000|2022-03-08 09:15:00|863.03|852.23|863.02|852.22|863.03|852.23|862.97|852.17|5
1646730910000|2022-03-08 09:15:10|862.97|852.17|863.16|852.36|863.3|852.5|862.9|852.1|6
1646730920000|2022-03-08 09:15:20|863.14|852.34|863.04|852.24|863.16|852.36|863.01|852.21|5
1646730930000|2022-03-08 09:15:30|863.4|852.6|863.4|852.6|863.4|852.6|863.4|852.6|1
1646730950000|2022-03-08 09:15:50|863.39|852.59|863.89|853.09|863.89|853.09|863.39|852.59|2
1646730960000|2022-03-08 09:16:00|864.24|853.44|864.65|853.85|864.65|853.85|863.9|853.1|3
1646730980000|2022-03-08 09:16:20|864.8|854|864.8|854|864.8|854|864.8|854|1
1646730990000|2022-03-08 09:16:30|864.6|853.8|864.8|854|864.8|854|864.6|853.8|2
1646731000000|2022-03-08 09:16:40|864.9|854.1|864.9|854.1|864.9|854.1|864.9|854.1|1
1646731010000|2022-03-08 09:16:50|865.14|854.34|865.14|854.34|865.14|854.34|865.14|854.34|1
1646731040000|2022-03-08 09:17:20|864.9|854.1|864.9|854.1|864.9|854.1|864.9|854.1|1
1646731060000|2022-03-08 09:17:40|864.4|853.6|863.9|853.1|864.7|853.9|863.9|853.1|4
1646731070000|2022-03-08 09:17:50|864.5|853.7|864.85|854.05|864.85|854.05|864.5|853.7|3
1646731080000|2022-03-08 09:18:00|864.9|854.1|864.9|854.1|864.9|854.1|864.9|854.1|1
1646731110000|2022-03-08 09:18:30|864.1|853.3|864.1|853.3|864.1|853.3|864.1|853.3|1
1646731120000|2022-03-08 09:18:40|863.9|853.1|864.08|853.28|864.08|853.28|863.9|853.1|2
1646731130000|2022-03-08 09:18:50|864.26|853.46|864.26|853.46|864.26|853.46|864.26|853.46|1
1646731140000|2022-03-08 09:19:00|864.4|853.6|864.9|854.1|864.9|854.1|864.4|853.6|2
1646731170000|2022-03-08 09:19:30|864.4|853.6|863.55|852.75|864.4|853.6|863.55|852.75|6
1646731200000|2022-03-08 09:20:00|863.6|852.8|864.5|853.7|864.5|853.7|863.6|852.8|5
1646731210000|2022-03-08 09:20:10|864.25|853.45|863.9|853.1|864.5|853.7|863.9|853.1|5
1646731270000|2022-03-08 09:21:10|864.08|853.28|864.9|854.1|864.9|854.1|864.08|853.28|5
1646731290000|2022-03-08 09:21:30|864.53|853.73|863.9|853.1|864.53|853.73|863.9|853.1|3
1646731300000|2022-03-08 09:21:40|864.4|853.6|864.4|853.6|864.4|853.6|864.4|853.6|1
1646731320000|2022-03-08 09:22:00|864.45|853.65|864.61|853.81|864.61|853.81|864.21|853.41|4
1646731330000|2022-03-08 09:22:10|864.9|854.1|864.9|854.1|864.9|854.1|864.9|854.1|1
1646731400000|2022-03-08 09:23:20|865.08|854.28|865.9|855.1|865.9|855.1|865.08|854.28|4
1646731410000|2022-03-08 09:23:30|865.65|854.85|865.9|855.1|865.9|855.1|865.53|854.73|4
1646731430000|2022-03-08 09:23:50|865.6|854.8|865.1|854.3|865.6|854.8|865.1|854.3|2
1646731440000|2022-03-08 09:24:00|864.9|854.1|864.9|854.1|864.9|854.1|864.9|854.1|1
1646731450000|2022-03-08 09:24:10|864.75|853.95|864.1|853.3|864.75|853.95|864.1|853.3|5
1646731460000|2022-03-08 09:24:20|864.2|853.4|864.69|853.89|864.69|853.89|864.2|853.4|3
1646731470000|2022-03-08 09:24:30|864.51|853.71|864.9|854.1|864.9|854.1|864.51|853.71|2
1646731480000|2022-03-08 09:24:40|864.5|853.7|864.05|853.25|864.5|853.7|864.05|853.25|2
1646731490000|2022-03-08 09:24:50|864.4|853.6|864.75|853.95|864.75|853.95|864.4|853.6|5
1646731510000|2022-03-08 09:25:10|864.51|853.71|864.9|854.1|864.9|854.1|864.51|853.71|2
1646731540000|2022-03-08 09:25:40|865.15|854.35|865|854.2|865.5|854.7|865|854.2|5
1646731550000|2022-03-08 09:25:50|865.13|854.33|865.52|854.72|865.65|854.85|865.13|854.33|5
1646731560000|2022-03-08 09:26:00|865.12|854.32|865.5|854.7|865.5|854.7|865.12|854.32|2
1646731590000|2022-03-08 09:26:30|865.9|855.1|865.9|855.1|865.9|855.1|865.64|854.84|3
1646731610000|2022-03-08 09:26:50|865.5|854.7|865.9|855.1|865.9|855.1|865.4|854.6|5
1646731630000|2022-03-08 09:27:10|865.63|854.83|865.9|855.1|865.9|855.1|865.63|854.83|2
1646731650000|2022-03-08 09:27:30|866.16|855.36|866.05|855.25|866.58|855.78|865.9|855.1|5
1646731660000|2022-03-08 09:27:40|865.9|855.1|865.9|855.1|865.9|855.1|865.9|855.1|1
1646731680000|2022-03-08 09:28:00|865.95|855.15|865.95|855.15|865.95|855.15|865.95|855.15|1
1646731690000|2022-03-08 09:28:10|865.9|855.1|866.1|855.3|866.1|855.3|865.9|855.1|2
1646731700000|2022-03-08 09:28:20|865.9|855.1|865.93|855.13|865.93|855.13|865.9|855.1|2
1646731710000|2022-03-08 09:28:30|865.92|855.12|865.93|855.13|865.93|855.13|865.92|855.12|2
1646731720000|2022-03-08 09:28:40|865.92|855.12|865.92|855.12|865.92|855.12|865.92|855.12|1
1646731730000|2022-03-08 09:28:50|865.93|855.13|865.93|855.13|865.93|855.13|865.93|855.13|1
1646731740000|2022-03-08 09:29:00|865.92|855.12|865.9|855.1|865.92|855.12|865.79|854.99|3
1646731750000|2022-03-08 09:29:10|865.53|854.73|865.53|854.73|865.53|854.73|865.53|854.73|1
1646731760000|2022-03-08 09:29:20|865.33|854.53|865.85|855.05|865.9|855.1|865.33|854.53|7
1646731770000|2022-03-08 09:29:30|865.4|854.6|865|854.2|865.4|854.6|865|854.2|2
1646731780000|2022-03-08 09:29:40|865.2|854.4|865.8|855|865.8|855|865.2|854.4|4
1646731800000|2022-03-08 09:30:00|865.9|855.1|865.9|855.1|865.9|855.1|865.62|854.82|4
1646731810000|2022-03-08 09:30:10|866.4|855.6|866.9|856.1|866.9|856.1|866.4|855.6|2
1646731820000|2022-03-08 09:30:20|866.53|855.73|866.53|855.73|866.53|855.73|866.4|855.6|3
1646731840000|2022-03-08 09:30:40|866.07|855.27|865.95|855.15|866.4|855.6|865.95|855.15|3
1646731850000|2022-03-08 09:30:50|866.05|855.25|866.05|855.25|866.05|855.25|866.05|855.25|1
1646731860000|2022-03-08 09:31:00|866.4|855.6|866.4|855.6|866.4|855.6|866.4|855.6|1
1646731870000|2022-03-08 09:31:10|865.9|855.1|865.9|855.1|865.9|855.1|865.51|854.71|3
1646731880000|2022-03-08 09:31:20|864.9|854.1|864.61|853.81|864.9|854.1|864.61|853.81|3
1646731890000|2022-03-08 09:31:30|864.55|853.75|864.51|853.71|864.74|853.94|864.4|853.6|6
1646731900000|2022-03-08 09:31:40|864.4|853.6|864.52|853.72|864.66|853.86|864.4|853.6|6
1646731910000|2022-03-08 09:31:50|864.9|854.1|864.9|854.1|864.9|854.1|864.9|854.1|1
1646731920000|2022-03-08 09:32:00|864.4|853.6|863.9|853.1|864.4|853.6|863.9|853.1|2
1646731930000|2022-03-08 09:32:10|863.99|853.19|863.99|853.19|863.99|853.19|863.99|853.19|1
1646731940000|2022-03-08 09:32:20|864.4|853.6|864.4|853.6|864.4|853.6|864.4|853.6|1
1646731980000|2022-03-08 09:33:00|864.91|854.11|864.91|854.11|864.91|854.11|864.91|854.11|1
1646731990000|2022-03-08 09:33:10|864.92|854.12|864.92|854.12|864.92|854.12|864.92|854.12|1
1646732000000|2022-03-08 09:33:20|865.42|854.62|865.42|854.62|865.42|854.62|865.42|854.62|1
1646732020000|2022-03-08 09:33:40|865.6|854.8|865.6|854.8|865.6|854.8|865.6|854.8|1
1646732040000|2022-03-08 09:34:00|865.65|854.85|864.92|854.12|865.65|854.85|864.92|854.12|3
1646732050000|2022-03-08 09:34:10|864.95|854.15|866.9|856.1|866.9|856.1|864.95|854.15|8
1646732070000|2022-03-08 09:34:30|866.4|855.6|866|855.2|866.53|855.73|866|855.2|7
1646732080000|2022-03-08 09:34:40|866.45|855.65|866.45|855.65|866.45|855.65|866.45|855.65|1
1646732090000|2022-03-08 09:34:50|866.3|855.5|866.3|855.5|866.3|855.5|866.3|855.5|1
1646732100000|2022-03-08 09:35:00|866|855.2|866|855.2|866|855.2|866|855.2|1
1646732110000|2022-03-08 09:35:10|866.32|855.52|866.32|855.52|866.32|855.52|866.32|855.52|1
1646732120000|2022-03-08 09:35:20|865.85|855.05|865.57|854.77|865.85|855.05|865.57|854.77|2
1646732130000|2022-03-08 09:35:30|865.9|855.1|865.9|855.1|865.9|855.1|865.9|855.1|1
1646732140000|2022-03-08 09:35:40|865.68|854.88|865.1|854.3|865.68|854.88|865.1|854.3|2
1646732150000|2022-03-08 09:35:50|865.4|854.6|864.95|854.15|865.4|854.6|864.95|854.15|2
1646732170000|2022-03-08 09:36:10|865.09|854.29|865.9|855.1|865.9|855.1|865.09|854.29|2
1646732180000|2022-03-08 09:36:20|865.4|854.6|865|854.2|865.4|854.6|865|854.2|2
1646732190000|2022-03-08 09:36:30|865.3|854.5|866.01|855.21|866.01|855.21|865.3|854.5|7
1646732200000|2022-03-08 09:36:40|866.75|855.95|866.9|856.1|867.15|856.35|866.75|855.95|5
1646732210000|2022-03-08 09:36:50|867.15|856.35|867.91|857.11|867.91|857.11|867.15|856.35|3
1646732220000|2022-03-08 09:37:00|867|856.2|867|856.2|867|856.2|867|856.2|1
1646732230000|2022-03-08 09:37:10|867.1|856.3|867.2|856.4|867.2|856.4|867.1|856.3|4
1646732240000|2022-03-08 09:37:20|867.1|856.3|866.9|856.1|867.1|856.3|866.9|856.1|2
1646732270000|2022-03-08 09:37:50|866.55|855.75|866.9|856.1|866.9|856.1|866.55|855.75|2
1646732280000|2022-03-08 09:38:00|866.82|856.02|866.9|856.1|866.9|856.1|866.82|856.02|2
1646732290000|2022-03-08 09:38:10|866.4|855.6|866|855.2|866.9|856.1|866|855.2|7
1646732300000|2022-03-08 09:38:20|865.9|855.1|865.9|855.1|865.9|855.1|865.9|855.1|1
1646732310000|2022-03-08 09:38:30|865.26|854.46|865.55|854.75|865.55|854.75|865.26|854.46|4
1646732320000|2022-03-08 09:38:40|865.85|855.05|865.85|855.05|865.85|855.05|865.85|855.05|1
1646732340000|2022-03-08 09:39:00|865.7|854.9|865.8|855|865.8|855|865.7|854.9|2
1646732350000|2022-03-08 09:39:10|865.9|855.1|865.9|855.1|865.9|855.1|865.9|855.1|1
1646732410000|2022-03-08 09:40:10|865.71|854.91|865.71|854.91|865.71|854.91|865.71|854.91|1
1646732420000|2022-03-08 09:40:20|865.52|854.72|864.9|854.1|865.52|854.72|864.9|854.1|3
1646732450000|2022-03-08 09:40:50|864.8|854|864.85|854.05|864.85|854.05|864.75|853.95|3
1646732460000|2022-03-08 09:41:00|864.53|853.73|864.53|853.73|864.53|853.73|864.53|853.73|1
1646732470000|2022-03-08 09:41:10|864.9|854.1|864.9|854.1|864.9|854.1|864.9|854.1|1
1646732490000|2022-03-08 09:41:30|864.62|853.82|864.9|854.1|864.9|854.1|864.62|853.82|2
1646732500000|2022-03-08 09:41:40|864.8|854|864.8|854|864.8|854|864.8|854|1
1646732520000|2022-03-08 09:42:00|864.85|854.05|864.85|854.05|864.85|854.05|864.85|854.05|1
1646732530000|2022-03-08 09:42:10|864.35|853.55|864.2|853.4|864.35|853.55|864.2|853.4|2
1646732540000|2022-03-08 09:42:20|864.25|853.45|864.25|853.45|864.25|853.45|864.25|853.45|1
1646732570000|2022-03-08 09:42:50|864.2|853.4|864.2|853.4|864.2|853.4|864.2|853.4|1
1646732580000|2022-03-08 09:43:00|863.91|853.11|863.91|853.11|863.91|853.11|863.56|852.76|4
1646732590000|2022-03-08 09:43:10|863.9|853.1|863.9|853.1|863.9|853.1|863.9|853.1|1
1646732620000|2022-03-08 09:43:40|863.95|853.15|863.95|853.15|863.95|853.15|863.95|853.15|1
1646732640000|2022-03-08 09:44:00|863.9|853.1|863.9|853.1|863.9|853.1|863.9|853.1|1
1646732690000|2022-03-08 09:44:50|863.85|853.05|863.85|853.05|863.85|853.05|863.85|853.05|1
1646732700000|2022-03-08 09:45:00|863.72|852.92|862.9|852.1|863.85|853.05|862.9|852.1|4
1646732710000|2022-03-08 09:45:10|862.8|852|862.4|851.6|862.9|852.1|862.4|851.6|5
1646732720000|2022-03-08 09:45:20|861.9|851.1|861.9|851.1|861.9|851.1|861.9|851.1|1
1646732730000|2022-03-08 09:45:30|862|851.2|862.5|851.7|862.5|851.7|862|851.2|2
1646732740000|2022-03-08 09:45:40|862.9|852.1|862.9|852.1|862.9|852.1|862.9|852.1|1
1646732770000|2022-03-08 09:46:10|862.2|851.4|862.2|851.4|862.2|851.4|862.2|851.4|1
1646732800000|2022-03-08 09:46:40|861.95|851.15|861.95|851.15|861.95|851.15|861.95|851.15|1
1646732830000|2022-03-08 09:47:10|862|851.2|862|851.2|862|851.2|862|851.2|1
1646732870000|2022-03-08 09:47:50|861.95|851.15|861.95|851.15|861.95|851.15|861.95|851.15|1
1646732900000|2022-03-08 09:48:20|862.18|851.38|862.42|851.62|862.42|851.62|862.18|851.38|3
1646732920000|2022-03-08 09:48:40|862.15|851.35|862.15|851.35|862.15|851.35|862.15|851.35|1
1646732930000|2022-03-08 09:48:50|862.25|851.45|862.82|852.02|862.82|852.02|862.25|851.45|5
1646732940000|2022-03-08 09:49:00|862.95|852.15|862.95|852.15|862.95|852.15|862.95|852.15|1
1646732960000|2022-03-08 09:49:20|863.15|852.35|863.15|852.35|863.15|852.35|863.15|852.35|1
1646732980000|2022-03-08 09:49:40|863.32|852.52|863.51|852.71|863.9|853.1|863.28|852.48|8
1646732990000|2022-03-08 09:49:50|863.6|852.8|863.48|852.68|863.6|852.8|863.48|852.68|3
1646733000000|2022-03-08 09:50:00|863.15|852.35|863.15|852.35|863.15|852.35|863.15|852.35|1
1646733040000|2022-03-08 09:50:40|863.35|852.55|863.35|852.55|863.35|852.55|863.35|852.55|1
1646733050000|2022-03-08 09:50:50|863.66|852.86|863.75|852.95|863.85|853.05|863.66|852.86|4
1646733060000|2022-03-08 09:51:00|863.55|852.75|863|852.2|863.55|852.75|863|852.2|3
1646733080000|2022-03-08 09:51:20|862.9|852.1|862.9|852.1|862.9|852.1|862.72|851.92|3
1646733090000|2022-03-08 09:51:30|862.72|851.92|862|851.2|862.9|852.1|862|851.2|3
1646733110000|2022-03-08 09:51:50|861.9|851.1|861.9|851.1|861.9|851.1|861.9|851.1|1
1646733120000|2022-03-08 09:52:00|862.08|851.28|862.4|851.6|862.4|851.6|861.9|851.1|4
1646733130000|2022-03-08 09:52:10|862.9|852.1|862.9|852.1|862.9|852.1|862.9|852.1|1
1646733210000|2022-03-08 09:53:30|862.88|852.08|862.89|852.09|862.89|852.09|862.88|852.08|2
1646733220000|2022-03-08 09:53:40|862.88|852.08|863.75|852.95|863.75|852.95|862.88|852.08|2
1646733240000|2022-03-08 09:54:00|863.7|852.9|863.7|852.9|863.7|852.9|863.7|852.9|1
1646733250000|2022-03-08 09:54:10|863.53|852.73|863.3|852.5|863.7|852.9|863.3|852.5|4
1646733260000|2022-03-08 09:54:20|862.9|852.1|862.9|852.1|862.9|852.1|862.9|852.1|1
1646733270000|2022-03-08 09:54:30|863.19|852.39|863.19|852.39|863.19|852.39|863.19|852.39|1
1646733320000|2022-03-08 09:55:20|863.05|852.25|863.05|852.25|863.05|852.25|863.05|852.25|1
1646733330000|2022-03-08 09:55:30|862.95|852.15|862.9|852.1|862.95|852.15|862.9|852.1|2
1646733340000|2022-03-08 09:55:40|862.94|852.14|862.9|852.1|862.94|852.14|862.9|852.1|2
1646733360000|2022-03-08 09:56:00|862.96|852.16|863.75|852.95|863.75|852.95|862.9|852.1|4
1646733370000|2022-03-08 09:56:10|864|853.2|864|853.2|864|853.2|864|853.2|1
1646733400000|2022-03-08 09:56:40|863.9|853.1|863.9|853.1|863.9|853.1|863.9|853.1|1
1646733420000|2022-03-08 09:57:00|863.35|852.55|863.91|853.11|863.91|853.11|863.35|852.55|4
1646733430000|2022-03-08 09:57:10|864|853.2|864|853.2|864|853.2|864|853.2|1
1646733440000|2022-03-08 09:57:20|863.9|853.1|863.9|853.1|863.9|853.1|863.77|852.97|3
1646733450000|2022-03-08 09:57:30|863.45|852.65|863.42|852.62|863.45|852.65|863.42|852.62|2
1646733460000|2022-03-08 09:57:40|863.05|852.25|862.53|851.73|863.05|852.25|862.53|851.73|3
1646733470000|2022-03-08 09:57:50|862.15|851.35|862.11|851.31|862.15|851.35|862.11|851.31|2
1646733480000|2022-03-08 09:58:00|862.4|851.6|862.9|852.1|862.9|852.1|862.4|851.6|2
1646733580000|2022-03-08 09:59:40|863.17|852.37|863.17|852.37|863.17|852.37|863.17|852.37|1
1646733590000|2022-03-08 09:59:50|863.36|852.56|863.5|852.7|863.5|852.7|863.36|852.56|2
1646733600000|2022-03-08 10:00:00|863.9|853.1|863.9|853.1|863.9|853.1|863.9|853.1|1
1646733630000|2022-03-08 10:00:30|864.06|853.26|864.06|853.26|864.06|853.26|864.06|853.26|1
1646733640000|2022-03-08 10:00:40|863.9|853.1|864.75|853.95|864.75|853.95|863.9|853.1|7
1646733650000|2022-03-08 10:00:50|864.74|853.94|864.29|853.49|864.74|853.94|864.29|853.49|2
1646733660000|2022-03-08 10:01:00|864.1|853.3|863.49|852.69|864.1|853.3|863.49|852.69|3
1646733670000|2022-03-08 10:01:10|863.9|853.1|863.9|853.1|863.9|853.1|863.9|853.1|1
1646733690000|2022-03-08 10:01:30|863.64|852.84|863.49|852.69|863.75|852.95|863.49|852.69|3
1646733700000|2022-03-08 10:01:40|863.25|852.45|862.99|852.19|863.25|852.45|862.99|852.19|2
1646733710000|2022-03-08 10:01:50|863.22|852.42|863.2|852.4|863.22|852.42|863.2|852.4|2
1646733730000|2022-03-08 10:02:10|863|852.2|862.9|852.1|863|852.2|862.9|852.1|2
1646733740000|2022-03-08 10:02:20|862.99|852.19|862.9|852.1|862.99|852.19|862.9|852.1|2
1646733750000|2022-03-08 10:02:30|862.95|852.15|862.55|851.75|862.95|852.15|862.55|851.75|3
1646733760000|2022-03-08 10:02:40|862.45|851.65|862.05|851.25|862.45|851.65|862.05|851.25|2
1646733770000|2022-03-08 10:02:50|861.95|851.15|861.95|851.15|861.95|851.15|861.95|851.15|1
1646733790000|2022-03-08 10:03:10|861.9|851.1|861.9|851.1|861.9|851.1|861.9|851.1|1
1646733860000|2022-03-08 10:04:20|862.03|851.23|862.2|851.4|862.53|851.73|862|851.2|5
1646733870000|2022-03-08 10:04:30|861.9|851.1|861.9|851.1|861.9|851.1|861.9|851.1|1
1646733910000|2022-03-08 10:05:10|862.1|851.3|862.1|851.3|862.1|851.3|862.1|851.3|1
1646733940000|2022-03-08 10:05:40|861.94|851.14|861.15|850.35|862.1|851.3|861.15|850.35|9
1646733950000|2022-03-08 10:05:50|860.9|850.1|860.56|849.76|860.9|850.1|860.56|849.76|6
1646733960000|2022-03-08 10:06:00|859.95|849.15|859.95|849.15|859.95|849.15|859.95|849.15|1
1646733970000|2022-03-08 10:06:10|860|849.2|860|849.2|860|849.2|860|849.2|1
1646734020000|2022-03-08 10:07:00|859.9|849.1|858.9|848.1|859.9|849.1|858.9|848.1|3
1646734030000|2022-03-08 10:07:10|858.62|847.82|858.25|847.45|858.75|847.95|858.25|847.45|6
1646734040000|2022-03-08 10:07:20|858.35|847.55|858.35|847.55|858.35|847.55|858.35|847.55|1
1646734050000|2022-03-08 10:07:30|858.4|847.6|858.4|847.6|858.4|847.6|858.4|847.6|1
1646734060000|2022-03-08 10:07:40|858.9|848.1|858.9|848.1|859.04|848.24|858.9|848.1|3
1646734070000|2022-03-08 10:07:50|859.4|848.6|859.4|848.6|859.4|848.6|859.4|848.6|1
1646734080000|2022-03-08 10:08:00|859.9|849.1|859.9|849.1|859.9|849.1|859.9|849.1|1
1646734110000|2022-03-08 10:08:30|859.4|848.6|858.95|848.15|859.4|848.6|858.95|848.15|2
1646734130000|2022-03-08 10:08:50|859.4|848.6|859.4|848.6|859.4|848.6|859.4|848.6|1
1646734150000|2022-03-08 10:09:10|859.55|848.75|858.9|848.1|859.55|848.75|858.9|848.1|2
1646734160000|2022-03-08 10:09:20|858.88|848.08|858.78|847.98|858.88|848.08|858.78|847.98|2
1646734170000|2022-03-08 10:09:30|858.87|848.07|858.37|847.57|858.87|848.07|858.25|847.45|4
1646734180000|2022-03-08 10:09:40|858.47|847.67|858.47|847.67|858.47|847.67|858.47|847.67|1
1646734190000|2022-03-08 10:09:50|858.41|847.61|858.87|848.07|858.87|848.07|858.41|847.61|3
1646734200000|2022-03-08 10:10:00|858.75|847.95|858.1|847.3|858.75|847.95|858.1|847.3|2
1646734210000|2022-03-08 10:10:10|858.15|847.35|858.15|847.35|858.15|847.35|858.15|847.35|1
1646734220000|2022-03-08 10:10:20|858.1|847.3|858.1|847.3|858.1|847.3|858.1|847.3|1
1646734230000|2022-03-08 10:10:30|858.2|847.4|858.2|847.4|858.2|847.4|858.2|847.4|1
1646734250000|2022-03-08 10:10:50|858.25|847.45|857.9|847.1|858.25|847.45|857.9|847.1|2
1646734260000|2022-03-08 10:11:00|858.25|847.45|858.25|847.45|858.25|847.45|858.25|847.45|1
1646734270000|2022-03-08 10:11:10|858.4|847.6|858.9|848.1|858.9|848.1|858.4|847.6|2
1646734330000|2022-03-08 10:12:10|859.05|848.25|859.18|848.38|859.18|848.38|858.9|848.1|3
1646734340000|2022-03-08 10:12:20|859.05|848.25|859.05|848.25|859.05|848.25|859.05|848.25|1
1646734350000|2022-03-08 10:12:30|859.22|848.42|859.22|848.42|859.22|848.42|859.22|848.42|1
1646734360000|2022-03-08 10:12:40|859.05|848.25|859.05|848.25|859.05|848.25|859.05|848.25|1
1646734370000|2022-03-08 10:12:50|859.12|848.32|858.95|848.15|859.12|848.32|858.95|848.15|2
1646734390000|2022-03-08 10:13:10|858.9|848.1|858.8|848|858.9|848.1|858.38|847.58|7
1646734400000|2022-03-08 10:13:20|858.9|848.1|858.9|848.1|858.9|848.1|858.9|848.1|1
1646734420000|2022-03-08 10:13:40|858.4|847.6|858.61|847.81|858.61|847.81|858.16|847.36|3
1646734440000|2022-03-08 10:14:00|858.9|848.1|858.9|848.1|858.9|848.1|858.9|848.1|1
1646734510000|2022-03-08 10:15:10|858.49|847.69|858.49|847.69|858.49|847.69|858.49|847.69|1
1646734530000|2022-03-08 10:15:30|857.9|847.1|857.84|847.04|857.9|847.1|857.73|846.93|4
1646734560000|2022-03-08 10:16:00|857.9|847.1|857.9|847.1|857.9|847.1|857.9|847.1|1
1646734580000|2022-03-08 10:16:20|858.01|847.21|858.01|847.21|858.01|847.21|858.01|847.21|1
1646734590000|2022-03-08 10:16:30|858.4|847.6|858.4|847.6|858.4|847.6|858.4|847.6|1
1646734600000|2022-03-08 10:16:40|858.9|848.1|858.9|848.1|858.9|848.1|858.9|848.1|1
1646734660000|2022-03-08 10:17:40|859.07|848.27|859.2|848.4|859.2|848.4|858.9|848.1|3
1646734670000|2022-03-08 10:17:50|859.9|849.1|858.9|848.1|859.9|849.1|858.9|848.1|5
1646734680000|2022-03-08 10:18:00|858.74|847.94|858.85|848.05|858.9|848.1|858.74|847.94|3
1646734690000|2022-03-08 10:18:10|858.9|848.1|858.9|848.1|858.9|848.1|858.9|848.1|1
1646734700000|2022-03-08 10:18:20|858.8|848|858.8|848|858.8|848|858.8|848|1
1646734710000|2022-03-08 10:18:30|858.85|848.05|858.85|848.05|858.85|848.05|858.85|848.05|1
1646734730000|2022-03-08 10:18:50|858.9|848.1|859.4|848.6|859.4|848.6|858.9|848.1|5
1646734750000|2022-03-08 10:19:10|859.05|848.25|859.4|848.6|859.4|848.6|859.05|848.25|2
1646734760000|2022-03-08 10:19:20|858.9|848.1|858.51|847.71|858.9|848.1|858.51|847.71|4
1646734770000|2022-03-08 10:19:30|858.06|847.26|858.01|847.21|858.06|847.26|858.01|847.21|2
1646734780000|2022-03-08 10:19:40|857.9|847.1|857.9|847.1|858.01|847.21|857.5|846.7|4
1646734790000|2022-03-08 10:19:50|857.4|846.6|857.4|846.6|857.4|846.6|857.4|846.6|1
1646734800000|2022-03-08 10:20:00|856.9|846.1|856.9|846.1|857.2|846.4|856.9|846.1|5
1646734820000|2022-03-08 10:20:20|857.08|846.28|857.08|846.28|857.08|846.28|857.08|846.28|1
1646734830000|2022-03-08 10:20:30|857.12|846.32|857.9|847.1|857.9|847.1|857.12|846.32|4
1646734840000|2022-03-08 10:20:40|858.01|847.21|858.85|848.05|858.85|848.05|857.9|847.1|5
1646734860000|2022-03-08 10:21:00|858.75|847.95|858.75|847.95|858.75|847.95|858.75|847.95|1
1646734870000|2022-03-08 10:21:10|858.4|847.6|857.9|847.1|858.4|847.6|857.9|847.1|3
1646734900000|2022-03-08 10:21:40|857.91|847.11|857.91|847.11|857.91|847.11|857.91|847.11|1
1646734910000|2022-03-08 10:21:50|857.9|847.1|857.91|847.11|857.91|847.11|857.9|847.1|2
1646734920000|2022-03-08 10:22:00|857.3|846.5|857.75|846.95|857.75|846.95|857.3|846.5|2
1646734930000|2022-03-08 10:22:10|857.15|846.35|856.9|846.1|857.15|846.35|856.9|846.1|2
1646734940000|2022-03-08 10:22:20|856.61|845.81|856.9|846.1|856.9|846.1|856.61|845.81|2
1646734950000|2022-03-08 10:22:30|856.55|845.75|856.9|846.1|856.9|846.1|856.55|845.75|3
1646734960000|2022-03-08 10:22:40|856.54|845.74|856.54|845.74|856.54|845.74|856.54|845.74|1
1646734980000|2022-03-08 10:23:00|856.9|846.1|856.9|846.1|856.9|846.1|856.9|846.1|1
1646734990000|2022-03-08 10:23:10|856.72|845.92|856.9|846.1|856.9|846.1|856.54|845.74|3
1646735010000|2022-03-08 10:23:30|855.95|845.15|855.6|844.8|855.95|845.15|855.6|844.8|4
1646735020000|2022-03-08 10:23:40|855.56|844.76|855.41|844.61|855.6|844.8|855.36|844.56|7
1646735030000|2022-03-08 10:23:50|855.81|845.01|856.3|845.5|856.3|845.5|855.81|845.01|6
1646735040000|2022-03-08 10:24:00|856.57|845.77|856.22|845.42|856.62|845.82|856.22|845.42|4
1646735060000|2022-03-08 10:24:20|856.53|845.73|856.67|845.87|856.67|845.87|856.4|845.6|6
1646735070000|2022-03-08 10:24:30|856.85|846.05|856.9|846.1|856.9|846.1|856.85|846.05|2
1646735080000|2022-03-08 10:24:40|856.68|845.88|855.9|845.1|856.85|846.05|855.9|845.1|5
1646735100000|2022-03-08 10:25:00|856.3|845.5|856.8|846|856.8|846|856.3|845.5|2
1646735130000|2022-03-08 10:25:30|856.9|846.1|856.9|846.1|856.9|846.1|856.9|846.1|1
1646735150000|2022-03-08 10:25:50|856.98|846.18|856.98|846.18|856.98|846.18|856.98|846.18|1
1646735160000|2022-03-08 10:26:00|857.39|846.59|857.55|846.75|857.76|846.96|857.39|846.59|6
1646735170000|2022-03-08 10:26:10|857.81|847.01|857.48|846.68|857.81|847.01|857.3|846.5|5
1646735180000|2022-03-08 10:26:20|857.9|847.1|857.9|847.1|857.9|847.1|857.78|846.98|5
1646735190000|2022-03-08 10:26:30|857.73|846.93|857.9|847.1|857.9|847.1|857.73|846.93|2
1646735200000|2022-03-08 10:26:40|857.68|846.88|857.48|846.68|857.85|847.05|857.48|846.68|3
1646735220000|2022-03-08 10:27:00|857.03|846.23|857.03|846.23|857.03|846.23|857.03|846.23|1
1646735230000|2022-03-08 10:27:10|856.98|846.18|856.94|846.14|856.98|846.18|856.93|846.13|6
1646735240000|2022-03-08 10:27:20|856.8|846|856.9|846.1|856.9|846.1|856.8|846|3
1646735260000|2022-03-08 10:27:40|856.78|845.98|856.9|846.1|857|846.2|856.78|845.98|4
1646735270000|2022-03-08 10:27:50|857|846.2|857.08|846.28|857.08|846.28|857|846.2|2
1646735290000|2022-03-08 10:28:10|857.06|846.26|857.08|846.28|857.08|846.28|857.06|846.26|2
1646735300000|2022-03-08 10:28:20|856.9|846.1|856.9|846.1|856.9|846.1|856.9|846.1|1
1646735310000|2022-03-08 10:28:30|856.85|846.05|856.85|846.05|856.85|846.05|856.85|846.05|1
1646735320000|2022-03-08 10:28:40|856.4|845.6|856.4|845.6|856.75|845.95|856.4|845.6|3
1646735330000|2022-03-08 10:28:50|856|845.2|856|845.2|856|845.2|856|845.2|1
1646735340000|2022-03-08 10:29:00|856.3|845.5|856.2|845.4|856.3|845.5|856.2|845.4|2
1646735350000|2022-03-08 10:29:10|856.22|845.42|856.9|846.1|856.9|846.1|856.22|845.42|3
1646735360000|2022-03-08 10:29:20|857.9|847.1|857.9|847.1|857.9|847.1|857.9|847.1|1
1646735370000|2022-03-08 10:29:30|857.53|846.73|857.9|847.1|857.9|847.1|857.4|846.6|4
1646735390000|2022-03-08 10:29:50|857.53|846.73|857.4|846.6|857.53|846.73|857.4|846.6|4
1646735400000|2022-03-08 10:30:00|857.9|847.1|857.9|847.1|857.9|847.1|857.9|847.1|1
1646735460000|2022-03-08 10:31:00|858|847.2|858|847.2|858|847.2|858|847.2|1
1646735490000|2022-03-08 10:31:30|858.05|847.25|858.05|847.25|858.05|847.25|858.05|847.25|1
1646735500000|2022-03-08 10:31:40|858.1|847.3|858.1|847.3|858.1|847.3|858.1|847.3|1
1646735510000|2022-03-08 10:31:50|858.28|847.48|858.42|847.62|858.42|847.62|858.28|847.48|2
1646735520000|2022-03-08 10:32:00|858.61|847.81|858.32|847.52|858.61|847.81|858.32|847.52|3
1646735540000|2022-03-08 10:32:20|858.5|847.7|858.84|848.04|858.84|848.04|858.5|847.7|3
1646735550000|2022-03-08 10:32:30|858.94|848.14|859|848.2|859|848.2|858.94|848.14|2
1646735560000|2022-03-08 10:32:40|859.03|848.23|859.03|848.23|859.03|848.23|859.03|848.23|1
1646735580000|2022-03-08 10:33:00|859.26|848.46|859.26|848.46|859.26|848.46|859.26|848.46|1
1646735590000|2022-03-08 10:33:10|859.03|848.23|859.03|848.23|859.03|848.23|859.03|848.23|1
1646735600000|2022-03-08 10:33:20|859.32|848.52|859.6|848.8|859.6|848.8|859.32|848.52|3
1646735610000|2022-03-08 10:33:30|859.49|848.69|859.49|848.69|859.65|848.85|859.49|848.69|4
1646735620000|2022-03-08 10:33:40|859.7|848.9|859.9|849.1|859.9|849.1|859.7|848.9|2
1646735640000|2022-03-08 10:34:00|860.05|849.25|860.05|849.25|860.05|849.25|860.05|849.25|1
1646735650000|2022-03-08 10:34:10|860.1|849.3|860.1|849.3|860.1|849.3|860.1|849.3|1
1646735660000|2022-03-08 10:34:20|860.48|849.68|860.35|849.55|860.48|849.68|860.33|849.53|3
1646735670000|2022-03-08 10:34:30|860.15|849.35|860.05|849.25|860.15|849.35|860.05|849.25|2
1646735760000|2022-03-08 10:36:00|860.1|849.3|860.1|849.3|860.1|849.3|860.1|849.3|1
1646735770000|2022-03-08 10:36:10|860.15|849.35|860.15|849.35|860.15|849.35|860.15|849.35|1
1646735800000|2022-03-08 10:36:40|860.05|849.25|860.05|849.25|860.05|849.25|860.05|849.25|1
1646735810000|2022-03-08 10:36:50|860.23|849.43|860.83|850.03|860.83|850.03|860.23|849.43|3
1646735820000|2022-03-08 10:37:00|860.9|850.1|860.84|850.04|860.9|850.1|860.84|850.04|2
1646735830000|2022-03-08 10:37:10|860.7|849.9|860.9|850.1|860.9|850.1|860.7|849.9|4
1646735840000|2022-03-08 10:37:20|861.1|850.3|861.9|851.1|861.9|851.1|861.1|850.3|7
1646735850000|2022-03-08 10:37:30|860.9|850.1|860.9|850.1|860.9|850.1|860.9|850.1|1
1646735880000|2022-03-08 10:38:00|861|850.2|861|850.2|861|850.2|861|850.2|1
1646735890000|2022-03-08 10:38:10|861.35|850.55|861.16|850.36|861.4|850.6|861.16|850.36|3
1646735900000|2022-03-08 10:38:20|861.9|851.1|862.19|851.39|862.19|851.39|861.9|851.1|4
1646735910000|2022-03-08 10:38:30|862.4|851.6|862.4|851.6|862.4|851.6|862.4|851.6|1
1646735920000|2022-03-08 10:38:40|862.9|852.1|862.9|852.1|862.9|852.1|862.9|852.1|1
1646735930000|2022-03-08 10:38:50|863.06|852.26|863.32|852.52|863.32|852.52|863.06|852.26|2
1646735940000|2022-03-08 10:39:00|862.95|852.15|863.4|852.6|863.4|852.6|862.9|852.1|4
1646735950000|2022-03-08 10:39:10|863.9|853.1|863.9|853.1|863.9|853.1|863.9|853.1|1
1646735960000|2022-03-08 10:39:20|863.8|853|863.01|852.21|863.8|853|863.01|852.21|3
1646735980000|2022-03-08 10:39:40|863|852.2|863|852.2|863|852.2|863|852.2|1
1646736000000|2022-03-08 10:40:00|863.01|852.21|863.01|852.21|863.01|852.21|863.01|852.21|1
1646736020000|2022-03-08 10:40:20|863|852.2|863|852.2|863|852.2|863|852.2|1
1646736030000|2022-03-08 10:40:30|863.1|852.3|862.4|851.6|863.1|852.3|862.4|851.6|5
1646736040000|2022-03-08 10:40:40|861.9|851.1|861.9|851.1|861.9|851.1|861.9|851.1|1
1646736050000|2022-03-08 10:40:50|862.65|851.85|862.65|851.85|862.65|851.85|862.65|851.85|1
1646736060000|2022-03-08 10:41:00|862.9|852.1|862.9|852.1|862.9|852.1|862.9|852.1|1
1646736100000|2022-03-08 10:41:40|863.02|852.22|862.9|852.1|863.02|852.22|862.9|852.1|2
1646736110000|2022-03-08 10:41:50|863.04|852.24|863.4|852.6|863.4|852.6|862.95|852.15|3
1646736120000|2022-03-08 10:42:00|863.85|853.05|863.85|853.05|863.85|853.05|863.75|852.95|3
1646736130000|2022-03-08 10:42:10|863.96|853.16|864.8|854|864.8|854|863.9|853.1|4
1646736140000|2022-03-08 10:42:20|864.4|853.6|864.4|853.6|864.4|853.6|864.4|853.6|1
1646736150000|2022-03-08 10:42:30|864.3|853.5|863.8|853|864.3|853.5|863.8|853|2
1646736160000|2022-03-08 10:42:40|863.7|852.9|863.05|852.25|863.7|852.9|863.05|852.25|3
1646736170000|2022-03-08 10:42:50|862.9|852.1|862.56|851.76|862.9|852.1|862.1|851.3|6
1646736180000|2022-03-08 10:43:00|862.4|851.6|862.15|851.35|862.4|851.6|862.15|851.35|2
1646736190000|2022-03-08 10:43:10|862.53|851.73|862.99|852.19|862.99|852.19|862.53|851.73|5
1646736240000|2022-03-08 10:44:00|862.9|852.1|862.99|852.19|862.99|852.19|862.6|851.8|3
1646736250000|2022-03-08 10:44:10|862.92|852.12|862.92|852.12|862.92|852.12|862.92|852.12|1
1646736260000|2022-03-08 10:44:20|862.99|852.19|862.99|852.19|862.99|852.19|862.99|852.19|1
1646736270000|2022-03-08 10:44:30|863.12|852.32|862.99|852.19|863.12|852.32|862.99|852.19|2
1646736280000|2022-03-08 10:44:40|863.3|852.5|863.4|852.6|863.4|852.6|863.3|852.5|2
1646736290000|2022-03-08 10:44:50|863.9|853.1|863.9|853.1|863.9|853.1|863.9|853.1|1
1646736300000|2022-03-08 10:45:00|863.55|852.75|863.14|852.34|863.55|852.75|863.14|852.34|2
1646736320000|2022-03-08 10:45:20|862.99|852.19|862.99|852.19|862.99|852.19|862.9|852.1|3
1646736330000|2022-03-08 10:45:30|862.9|852.1|862.9|852.1|862.9|852.1|862.9|852.1|1
1646736350000|2022-03-08 10:45:50|862.99|852.19|862.99|852.19|862.99|852.19|862.99|852.19|1
1646736380000|2022-03-08 10:46:20|863.16|852.36|863.58|852.78|863.58|852.78|863.16|852.36|4
1646736390000|2022-03-08 10:46:30|863.9|853.1|863.9|853.1|864.15|853.35|863.9|853.1|5
1646736400000|2022-03-08 10:46:40|863.98|853.18|863.9|853.1|863.98|853.18|863.9|853.1|2
1646736410000|2022-03-08 10:46:50|864.4|853.6|864.9|854.1|864.9|854.1|864.4|853.6|3
1646736420000|2022-03-08 10:47:00|864.55|853.75|863.9|853.1|864.55|853.75|863.9|853.1|3
1646736430000|2022-03-08 10:47:10|863.96|853.16|863.96|853.16|863.96|853.16|863.96|853.16|1
1646736450000|2022-03-08 10:47:30|864|853.2|864|853.2|864|853.2|864|853.2|1
1646736470000|2022-03-08 10:47:50|863.9|853.1|864|853.2|864|853.2|863.9|853.1|2
1646736480000|2022-03-08 10:48:00|863.9|853.1|863.4|852.6|863.9|853.1|863.4|852.6|5
1646736490000|2022-03-08 10:48:10|862.9|852.1|862.9|852.1|862.9|852.1|862.9|852.1|1
1646736500000|2022-03-08 10:48:20|863.14|852.34|862.9|852.1|863.2|852.4|862.9|852.1|3
1646736510000|2022-03-08 10:48:30|862.73|851.93|863.1|852.3|863.1|852.3|862.73|851.93|3
1646736520000|2022-03-08 10:48:40|862.9|852.1|863.9|853.1|863.9|853.1|862.9|852.1|5
1646736530000|2022-03-08 10:48:50|863.85|853.05|863.85|853.05|863.85|853.05|863.85|853.05|1
1646736580000|2022-03-08 10:49:40|863.68|852.88|863.2|852.4|863.85|853.05|863.2|852.4|4
1646736590000|2022-03-08 10:49:50|863.7|852.9|863.7|852.9|863.7|852.9|863.7|852.9|1
1646736610000|2022-03-08 10:50:10|863.9|853.1|863.9|853.1|863.9|853.1|863.55|852.75|3
1646736620000|2022-03-08 10:50:20|863.5|852.7|863.5|852.7|863.5|852.7|863.5|852.7|1
1646736640000|2022-03-08 10:50:40|863.35|852.55|863.35|852.55|863.35|852.55|863.35|852.55|1
1646736660000|2022-03-08 10:51:00|863.5|852.7|863.9|853.1|863.9|853.1|863.5|852.7|2
1646736670000|2022-03-08 10:51:10|864.02|853.22|864.3|853.5|864.3|853.5|863.9|853.1|4
1646736680000|2022-03-08 10:51:20|863.9|853.1|863.9|853.1|864.28|853.48|863.9|853.1|3
1646736690000|2022-03-08 10:51:30|864.25|853.45|864.25|853.45|864.25|853.45|864.25|853.45|1
1646736700000|2022-03-08 10:51:40|864.4|853.6|864.4|853.6|864.4|853.6|864.4|853.6|1
1646736720000|2022-03-08 10:52:00|864.15|853.35|864.09|853.29|864.25|853.45|864.09|853.29|3
1646736730000|2022-03-08 10:52:10|864.4|853.6|864.9|854.1|864.9|854.1|864.4|853.6|2
1646736760000|2022-03-08 10:52:40|865.12|854.32|865.12|854.32|865.12|854.32|864.9|854.1|3
1646736770000|2022-03-08 10:52:50|865.18|854.38|867.41|856.61|867.41|856.61|865.18|854.38|9
1646736780000|2022-03-08 10:53:00|867.82|857.02|868.9|858.1|868.9|858.1|867.82|857.02|6
1646736790000|2022-03-08 10:53:10|868.75|857.95|868.9|858.1|868.9|858.1|868.75|857.95|2
1646736800000|2022-03-08 10:53:20|869.45|858.65|869.7|858.9|869.7|858.9|869.45|858.65|2
1646736810000|2022-03-08 10:53:30|869.2|858.4|869.24|858.44|869.43|858.63|869.05|858.25|7
1646736820000|2022-03-08 10:53:40|869.31|858.51|869.24|858.44|869.31|858.51|869.24|858.44|2
1646736830000|2022-03-08 10:53:50|868.91|858.11|868.91|858.11|868.96|858.16|868.91|858.11|3
1646736840000|2022-03-08 10:54:00|868.81|858.01|869|858.2|869|858.2|868.41|857.61|7
1646736850000|2022-03-08 10:54:10|869.53|858.73|869.2|858.4|869.7|858.9|869.2|858.4|6
1646736860000|2022-03-08 10:54:20|869.36|858.56|867.16|856.36|869.36|858.56|867.16|856.36|6
1646736870000|2022-03-08 10:54:30|866.9|856.1|866.81|856.01|866.9|856.1|866.6|855.8|3
1646736880000|2022-03-08 10:54:40|866.3|855.5|866.37|855.57|866.37|855.57|866.01|855.21|3
1646736890000|2022-03-08 10:54:50|866.66|855.86|865.9|855.1|866.66|855.86|865.9|855.1|4
1646736900000|2022-03-08 10:55:00|865.71|854.91|865.9|855.1|865.9|855.1|865.71|854.91|2
1646736910000|2022-03-08 10:55:10|865.4|854.6|864.75|853.95|865.4|854.6|864.75|853.95|3
1646736920000|2022-03-08 10:55:20|864.9|854.1|864.9|854.1|864.9|854.1|864.9|854.1|1
1646736930000|2022-03-08 10:55:30|864.4|853.6|863.4|852.6|864.4|853.6|863.4|852.6|5
1646736940000|2022-03-08 10:55:40|862.9|852.1|862.9|852.1|862.9|852.1|862.9|852.1|1
1646736950000|2022-03-08 10:55:50|862.8|852|862.9|852.1|862.9|852.1|862.8|852|2
1646736960000|2022-03-08 10:56:00|863.02|852.22|863.9|853.1|863.9|853.1|863.02|852.22|5
1646736980000|2022-03-08 10:56:20|863.66|852.86|863.4|852.6|863.75|852.95|863.4|852.6|3
1646736990000|2022-03-08 10:56:30|863.58|852.78|863.4|852.6|863.58|852.78|863.4|852.6|2
1646737000000|2022-03-08 10:56:40|863.7|852.9|862.9|852.1|863.7|852.9|862.9|852.1|5
1646737010000|2022-03-08 10:56:50|863.3|852.5|863.3|852.5|863.3|852.5|863.3|852.5|1
1646737020000|2022-03-08 10:57:00|863.05|852.25|863.2|852.4|863.55|852.75|863.05|852.25|3
1646737030000|2022-03-08 10:57:10|863.1|852.3|863.4|852.6|863.4|852.6|863.1|852.3|3
1646737040000|2022-03-08 10:57:20|862.9|852.1|863.28|852.48|863.28|852.48|862.9|852.1|2
1646737050000|2022-03-08 10:57:30|863.7|852.9|863.68|852.88|863.7|852.9|863.68|852.88|2
1646737060000|2022-03-08 10:57:40|863.85|853.05|863.9|853.1|863.9|853.1|863.4|852.6|3
1646737070000|2022-03-08 10:57:50|864.08|853.28|863.9|853.1|864.08|853.28|863.9|853.1|2
1646737080000|2022-03-08 10:58:00|864.05|853.25|863.9|853.1|864.05|853.25|863.9|853.1|2
1646737090000|2022-03-08 10:58:10|864.4|853.6|864.6|853.8|864.6|853.8|864.4|853.6|2
1646737100000|2022-03-08 10:58:20|864.56|853.76|864.9|854.1|864.9|854.1|864.56|853.76|2
1646737110000|2022-03-08 10:58:30|865.03|854.23|864.9|854.1|865.03|854.23|864.9|854.1|2
1646737130000|2022-03-08 10:58:50|864.8|854|864.6|853.8|864.8|854|864.6|853.8|3
1646737140000|2022-03-08 10:59:00|864.7|853.9|864.9|854.1|864.9|854.1|864.6|853.8|3
1646737160000|2022-03-08 10:59:20|864.75|853.95|864.9|854.1|864.9|854.1|864.75|853.95|2
1646737200000|2022-03-08 11:00:00|864.87|854.07|864.85|854.05|864.87|854.07|864.75|853.95|7
1646737210000|2022-03-08 11:00:10|864|853.2|864|853.2|864|853.2|864|853.2|1
1646737230000|2022-03-08 11:00:30|864.13|853.33|864.48|853.68|864.48|853.68|864.13|853.33|2
1646737240000|2022-03-08 11:00:40|864.35|853.55|864.48|853.68|864.48|853.68|864.35|853.55|4
1646737260000|2022-03-08 11:01:00|864.3|853.5|864.9|854.1|864.9|854.1|864.3|853.5|4
1646737270000|2022-03-08 11:01:10|865|854.2|864.9|854.1|865.11|854.31|864.9|854.1|4
1646737280000|2022-03-08 11:01:20|864.85|854.05|864.85|854.05|864.85|854.05|864.85|854.05|1
1646737300000|2022-03-08 11:01:40|864.05|853.25|864.05|853.25|864.05|853.25|864.05|853.25|1
1646737320000|2022-03-08 11:02:00|864.32|853.52|864.15|853.35|864.32|853.52|864.15|853.35|2
1646737330000|2022-03-08 11:02:10|864.1|853.3|864.32|853.52|864.32|853.52|864.1|853.3|2
1646737340000|2022-03-08 11:02:20|864.7|853.9|864.82|854.02|864.82|854.02|864.7|853.9|2
1646737370000|2022-03-08 11:02:50|864.85|854.05|864.82|854.02|864.85|854.05|864.7|853.9|3
1646737380000|2022-03-08 11:03:00|864.57|853.77|864.82|854.02|864.82|854.02|864.57|853.77|3
1646737390000|2022-03-08 11:03:10|864.9|854.1|864.9|854.1|864.9|854.1|864.9|854.1|1
1646737410000|2022-03-08 11:03:30|864.82|854.02|864.82|854.02|864.82|854.02|864.82|854.02|1
1646737440000|2022-03-08 11:04:00|864.2|853.4|864.7|853.9|864.7|853.9|864.2|853.4|4
1646737450000|2022-03-08 11:04:10|864.71|853.91|864.82|854.02|864.82|854.02|864.71|853.91|2
1646737470000|2022-03-08 11:04:30|864.85|854.05|864.85|854.05|864.85|854.05|864.85|854.05|1
1646737480000|2022-03-08 11:04:40|864.82|854.02|864.82|854.02|864.82|854.02|864.81|854.01|3
1646737490000|2022-03-08 11:04:50|864.9|854.1|864.9|854.1|864.9|854.1|864.9|854.1|1
1646737500000|2022-03-08 11:05:00|864.86|854.06|864.77|853.97|864.86|854.06|864.77|853.97|2
1646737510000|2022-03-08 11:05:10|864.82|854.02|864|853.2|864.82|854.02|864|853.2|5
1646737520000|2022-03-08 11:05:20|863.9|853.1|862.9|852.1|863.9|853.1|862.9|852.1|8
1646737580000|2022-03-08 11:06:20|862.75|851.95|862.4|851.6|862.9|852.1|862.4|851.6|4
1646737590000|2022-03-08 11:06:30|862.45|851.65|862.4|851.6|862.45|851.65|862.4|851.6|2
1646737600000|2022-03-08 11:06:40|862.5|851.7|862.5|851.7|862.5|851.7|862.5|851.7|1
1646737610000|2022-03-08 11:06:50|862.45|851.65|862.45|851.65|862.45|851.65|862.45|851.65|1
1646737620000|2022-03-08 11:07:00|862.09|851.29|862|851.2|862.09|851.29|862|851.2|2
1646737660000|2022-03-08 11:07:40|862.26|851.46|862.13|851.33|862.3|851.5|862.13|851.33|3
1646737670000|2022-03-08 11:07:50|861.95|851.15|861.95|851.15|861.95|851.15|861.95|851.15|1
1646737680000|2022-03-08 11:08:00|862.26|851.46|862.26|851.46|862.6|851.8|861.95|851.15|5
1646737690000|2022-03-08 11:08:10|862|851.2|862.26|851.46|862.26|851.46|862|851.2|5
1646737700000|2022-03-08 11:08:20|861.9|851.1|861.9|851.1|861.9|851.1|861.9|851.1|1
1646737710000|2022-03-08 11:08:30|861.82|851.02|861.73|850.93|861.82|851.02|861.73|850.93|5
1646737720000|2022-03-08 11:08:40|861.9|851.1|861.9|851.1|861.9|851.1|861.9|851.1|1
1646737810000|2022-03-08 11:10:10|861.73|850.93|861.23|850.43|861.9|851.1|861.23|850.43|4
1646737830000|2022-03-08 11:10:30|861.85|851.05|861.73|850.93|861.85|851.05|861.73|850.93|2
1646737840000|2022-03-08 11:10:40|861.9|851.1|862.9|852.1|862.9|852.1|861.9|851.1|5
1646737870000|2022-03-08 11:11:10|863.3|852.5|863.8|853|863.8|853|863.3|852.5|2
1646737890000|2022-03-08 11:11:30|863.52|852.72|863.02|852.22|863.52|852.72|863.02|852.22|2
1646737900000|2022-03-08 11:11:40|863.14|852.34|863.14|852.34|863.14|852.34|863.14|852.34|1
1646737920000|2022-03-08 11:12:00|863.4|852.6|863.12|852.32|863.4|852.6|863.12|852.32|2
1646737930000|2022-03-08 11:12:10|863.29|852.49|863.15|852.35|863.29|852.49|863.15|852.35|3
1646737960000|2022-03-08 11:12:40|863.05|852.25|862.6|851.8|863.05|852.25|862.6|851.8|3
1646737970000|2022-03-08 11:12:50|862.35|851.55|862.66|851.86|862.66|851.86|862.25|851.45|3
1646737980000|2022-03-08 11:13:00|862.9|852.1|862.9|852.1|862.9|852.1|862.9|852.1|1
1646738010000|2022-03-08 11:13:30|862.77|851.97|862.4|851.6|862.77|851.97|862.4|851.6|3
1646738030000|2022-03-08 11:13:50|862.26|851.46|862.39|851.59|862.39|851.59|862.26|851.46|2
1646738040000|2022-03-08 11:14:00|862.36|851.56|862.26|851.46|862.36|851.56|862.26|851.46|2
1646738050000|2022-03-08 11:14:10|862.43|851.63|862.85|852.05|862.85|852.05|862.38|851.58|3
1646738060000|2022-03-08 11:14:20|862.9|852.1|863.02|852.22|863.02|852.22|862.9|852.1|2
1646738070000|2022-03-08 11:14:30|862.9|852.1|863.85|853.05|863.85|853.05|862.9|852.1|4
1646738080000|2022-03-08 11:14:40|863.4|852.6|863.05|852.25|863.4|852.6|863.05|852.25|2
1646738100000|2022-03-08 11:15:00|862.9|852.1|862.9|852.1|862.9|852.1|862.9|852.1|1
1646738160000|2022-03-08 11:16:00|862.79|851.99|862.79|851.99|862.79|851.99|862.15|851.35|6
1646738190000|2022-03-08 11:16:30|862.9|852.1|862.9|852.1|862.9|852.1|862.9|852.1|1
1646738200000|2022-03-08 11:16:40|862.73|851.93|862.26|851.46|862.73|851.93|862.26|851.46|3
1646738210000|2022-03-08 11:16:50|862.25|851.45|862.2|851.4|862.25|851.45|862.2|851.4|2
1646738220000|2022-03-08 11:17:00|862.15|851.35|862.15|851.35|862.15|851.35|862.15|851.35|1
1646738250000|2022-03-08 11:17:30|862.25|851.45|862.25|851.45|862.25|851.45|862.25|851.45|1
1646738270000|2022-03-08 11:17:50|862.21|851.41|862.21|851.41|862.21|851.41|862.21|851.41|1
1646738280000|2022-03-08 11:18:00|862.71|851.91|862.71|851.91|862.71|851.91|862.71|851.91|1
1646738290000|2022-03-08 11:18:10|862.9|852.1|862.9|852.1|862.9|852.1|862.9|852.1|1
1646738300000|2022-03-08 11:18:20|862|851.2|862|851.2|862|851.2|862|851.2|1
1646738310000|2022-03-08 11:18:30|861.9|851.1|861.9|851.1|861.9|851.1|861.9|851.1|1
1646738320000|2022-03-08 11:18:40|862.04|851.24|862.85|852.05|862.85|852.05|861.9|851.1|5
1646738340000|2022-03-08 11:19:00|862.9|852.1|862.9|852.1|862.9|852.1|862.9|852.1|1
1646738370000|2022-03-08 11:19:30|863.04|852.24|863.04|852.24|863.04|852.24|863.04|852.24|1
1646738380000|2022-03-08 11:19:40|862.9|852.1|862.9|852.1|863.04|852.24|862.9|852.1|3
1646738400000|2022-03-08 11:20:00|863.1|852.3|862.9|852.1|863.2|852.4|862.9|852.1|4
1646738410000|2022-03-08 11:20:10|862.97|852.17|862.97|852.17|862.97|852.17|862.97|852.17|1
1646738420000|2022-03-08 11:20:20|863.05|852.25|863.05|852.25|863.05|852.25|863.05|852.25|1
1646738430000|2022-03-08 11:20:30|862.9|852.1|862.67|851.87|862.9|852.1|862.67|851.87|3
1646738460000|2022-03-08 11:21:00|862.4|851.6|861.9|851.1|862.4|851.6|861.9|851.1|3
1646738520000|2022-03-08 11:22:00|862.08|851.28|862.22|851.42|862.57|851.77|862.08|851.28|5
1646738530000|2022-03-08 11:22:10|862.32|851.52|862.22|851.42|862.62|851.82|862.22|851.42|3
1646738560000|2022-03-08 11:22:40|861.9|851.1|862.25|851.45|862.25|851.45|861.9|851.1|2
1646738570000|2022-03-08 11:22:50|861.99|851.19|862.5|851.7|862.5|851.7|861.99|851.19|3
1646738580000|2022-03-08 11:23:00|862.9|852.1|862.9|852.1|862.9|852.1|862.9|852.1|1
1646738590000|2022-03-08 11:23:10|862.66|851.86|862.66|851.86|862.66|851.86|862.66|851.86|1
1646738600000|2022-03-08 11:23:20|862.6|851.8|862.05|851.25|862.6|851.8|862.05|851.25|2
1646738630000|2022-03-08 11:23:50|861.9|851.1|862.05|851.25|862.05|851.25|861.9|851.1|2
1646738640000|2022-03-08 11:24:00|862.13|851.33|862.3|851.5|862.3|851.5|862.13|851.33|3
1646738650000|2022-03-08 11:24:10|862.7|851.9|862.7|851.9|862.7|851.9|862.7|851.9|1
1646738690000|2022-03-08 11:24:50|862.65|851.85|862.65|851.85|862.65|851.85|862.65|851.85|1
1646738730000|2022-03-08 11:25:30|862.85|852.05|862.85|852.05|862.85|852.05|862.85|852.05|1
1646738760000|2022-03-08 11:26:00|862.7|851.9|862.7|851.9|862.7|851.9|862.7|851.9|1
1646738820000|2022-03-08 11:27:00|863.02|852.22|863.4|852.6|863.4|852.6|862.9|852.1|3
1646738830000|2022-03-08 11:27:10|863.9|853.1|863|852.2|863.9|853.1|863|852.2|4
1646738840000|2022-03-08 11:27:20|862.9|852.1|862.9|852.1|862.9|852.1|862.9|852.1|1
1646738850000|2022-03-08 11:27:30|862.93|852.13|862.9|852.1|862.93|852.13|862.9|852.1|2
1646738880000|2022-03-08 11:28:00|863.1|852.3|862.93|852.13|863.1|852.3|862.93|852.13|2
1646738920000|2022-03-08 11:28:40|863.4|852.6|863.4|852.6|863.4|852.6|863.4|852.6|1
1646738930000|2022-03-08 11:28:50|863.9|853.1|863.9|853.1|863.9|853.1|863.9|853.1|1
1646738970000|2022-03-08 11:29:30|863.4|852.6|863.8|853|863.8|853|863.4|852.6|2
1646739000000|2022-03-08 11:30:00|863.64|852.84|863.75|852.95|863.75|852.95|863.64|852.84|2
1646739010000|2022-03-08 11:30:10|863.9|853.1|863.9|853.1|864.06|853.26|863.9|853.1|3
1646739020000|2022-03-08 11:30:20|864.06|853.26|863.9|853.1|864.06|853.26|863.9|853.1|2
1646739030000|2022-03-08 11:30:30|863.71|852.91|863.4|852.6|863.71|852.91|863.4|852.6|3
1646739040000|2022-03-08 11:30:40|863.53|852.73|863.4|852.6|863.9|853.1|863.4|852.6|3
1646739060000|2022-03-08 11:31:00|862.95|852.15|862.95|852.15|862.95|852.15|862.95|852.15|1
1646739100000|2022-03-08 11:31:40|863.5|852.7|863.9|853.1|863.9|853.1|863.5|852.7|3
1646739120000|2022-03-08 11:32:00|863.15|852.35|863.14|852.34|863.15|852.35|863.05|852.25|3
1646739130000|2022-03-08 11:32:10|862.8|852|862.85|852.05|862.9|852.1|862.64|851.84|8
1646739150000|2022-03-08 11:32:30|862.9|852.1|862.9|852.1|862.9|852.1|862.9|852.1|1
1646739180000|2022-03-08 11:33:00|862.8|852|862.8|852|862.8|852|862.8|852|1
1646739220000|2022-03-08 11:33:40|862.9|852.1|862.86|852.06|862.9|852.1|862.86|852.06|2
1646739240000|2022-03-08 11:34:00|862.9|852.1|862.9|852.1|862.9|852.1|862.9|852.1|1
1646739250000|2022-03-08 11:34:10|862.86|852.06|862.86|852.06|862.86|852.06|862.86|852.06|1
1646739260000|2022-03-08 11:34:20|862.64|851.84|862.6|851.8|862.64|851.84|862.6|851.8|2
1646739270000|2022-03-08 11:34:30|862.19|851.39|862.14|851.34|862.19|851.39|862.14|851.34|2
1646739280000|2022-03-08 11:34:40|862.19|851.39|862.19|851.39|862.19|851.39|862.19|851.39|1
1646739290000|2022-03-08 11:34:50|862.45|851.65|862.5|851.7|862.5|851.7|862.24|851.44|5
1646739300000|2022-03-08 11:35:00|862.86|852.06|862.86|852.06|862.86|852.06|862.86|852.06|1
1646739310000|2022-03-08 11:35:10|862.9|852.1|862.9|852.1|862.9|852.1|862.9|852.1|1
1646739380000|2022-03-08 11:36:20|862.77|851.97|862.14|851.34|862.77|851.97|862.14|851.34|3
1646739390000|2022-03-08 11:36:30|861.95|851.15|861.95|851.15|861.95|851.15|861.95|851.15|1
1646739400000|2022-03-08 11:36:40|861.9|851.1|861.65|850.85|861.9|851.1|861.65|850.85|2
1646739410000|2022-03-08 11:36:50|861.8|851|861.8|851|861.8|851|861.8|851|1
1646739420000|2022-03-08 11:37:00|861.65|850.85|861.65|850.85|861.65|850.85|861.65|850.85|1
1646739430000|2022-03-08 11:37:10|861.15|850.35|860.46|849.66|861.15|850.35|860.46|849.66|3
1646739440000|2022-03-08 11:37:20|860.06|849.26|859.9|849.1|860.06|849.26|859.9|849.1|2
1646739450000|2022-03-08 11:37:30|859.86|849.06|858.9|848.1|859.86|849.06|858.9|848.1|7
1646739480000|2022-03-08 11:38:00|858.6|847.8|858.6|847.8|858.6|847.8|858.6|847.8|1
1646739490000|2022-03-08 11:38:10|858.04|847.24|857.99|847.19|858.04|847.24|857.99|847.19|2
1646739520000|2022-03-08 11:38:40|857.94|847.14|856.9|846.1|857.99|847.19|856.9|846.1|6
1646739540000|2022-03-08 11:39:00|857.18|846.38|857.65|846.85|857.65|846.85|857.18|846.38|3
1646739550000|2022-03-08 11:39:10|857.9|847.1|857.9|847.1|857.9|847.1|857.9|847.1|1
1646739560000|2022-03-08 11:39:20|858.02|847.22|857.9|847.1|858.07|847.27|857.9|847.1|3
1646739590000|2022-03-08 11:39:50|857.85|847.05|857.85|847.05|857.85|847.05|857.85|847.05|1
1646739600000|2022-03-08 11:40:00|857.9|847.1|857.9|847.1|857.9|847.1|857.9|847.1|1
1646739620000|2022-03-08 11:40:20|858.04|847.24|857.9|847.1|858.07|847.27|857.9|847.1|3
1646739650000|2022-03-08 11:40:50|858.4|847.6|859.8|849|859.8|849|858.4|847.6|5
1646739660000|2022-03-08 11:41:00|859.89|849.09|860.9|850.1|860.9|850.1|859.89|849.09|6
1646739670000|2022-03-08 11:41:10|860.76|849.96|860.13|849.33|860.81|850.01|860.13|849.33|10
1646739680000|2022-03-08 11:41:20|860.15|849.35|860.15|849.35|860.15|849.35|860.15|849.35|1
1646739700000|2022-03-08 11:41:40|859.9|849.1|859.9|849.1|859.9|849.1|859.9|849.1|1
1646739710000|2022-03-08 11:41:50|859.15|848.35|859.4|848.6|859.4|848.6|859.15|848.35|2
1646739720000|2022-03-08 11:42:00|859.9|849.1|859.9|849.1|859.9|849.1|859.9|849.1|1
1646739730000|2022-03-08 11:42:10|860|849.2|860.35|849.55|860.35|849.55|860|849.2|3
1646739740000|2022-03-08 11:42:20|860.25|849.45|860.25|849.45|860.25|849.45|860.25|849.45|1
1646739750000|2022-03-08 11:42:30|859.9|849.1|859.9|849.1|859.9|849.1|859.9|849.1|1
1646739780000|2022-03-08 11:43:00|860|849.2|860|849.2|860|849.2|860|849.2|1
1646739800000|2022-03-08 11:43:20|859.9|849.1|859.9|849.1|859.9|849.1|859.5|848.7|3
1646739810000|2022-03-08 11:43:30|859.8|849|859.8|849|859.8|849|859.8|849|1
1646739820000|2022-03-08 11:43:40|859.9|849.1|859.9|849.1|859.9|849.1|859.9|849.1|1
1646739830000|2022-03-08 11:43:50|859.98|849.18|860.75|849.95|860.75|849.95|859.9|849.1|3
1646739840000|2022-03-08 11:44:00|860.9|850.1|860.9|850.1|860.9|850.1|860.9|850.1|1
1646739850000|2022-03-08 11:44:10|861.04|850.24|861.7|850.9|861.7|850.9|861.04|850.24|3
1646739860000|2022-03-08 11:44:20|861.85|851.05|861.85|851.05|861.85|851.05|861.85|851.05|1
1646739890000|2022-03-08 11:44:50|861.9|851.1|861.9|851.1|861.9|851.1|861.9|851.1|1
1646739910000|2022-03-08 11:45:10|862.02|851.22|862.53|851.73|862.53|851.73|861.9|851.1|4
1646739920000|2022-03-08 11:45:20|862.8|852|862.75|851.95|862.8|852|862.68|851.88|4
1646739930000|2022-03-08 11:45:30|862.79|851.99|862.75|851.95|862.79|851.99|862.55|851.75|3
1646739940000|2022-03-08 11:45:40|862.81|852.01|863.1|852.3|863.45|852.65|862.81|852.01|4
1646739950000|2022-03-08 11:45:50|862.9|852.1|863.9|853.1|863.9|853.1|862.9|852.1|2
1646739960000|2022-03-08 11:46:00|863.91|853.11|863.45|852.65|863.91|853.11|863.45|852.65|2
1646739970000|2022-03-08 11:46:10|863.15|852.35|863.15|852.35|863.15|852.35|863.15|852.35|1
1646739990000|2022-03-08 11:46:30|863.11|852.31|862.9|852.1|863.11|852.31|862.9|852.1|4
1646740030000|2022-03-08 11:47:10|863|852.2|862.9|852.1|863|852.2|862.9|852.1|2
1646740060000|2022-03-08 11:47:40|863.04|852.24|863.04|852.24|863.17|852.37|863.04|852.24|3
1646740080000|2022-03-08 11:48:00|863.17|852.37|863.17|852.37|863.17|852.37|863.04|852.24|3
1646740090000|2022-03-08 11:48:10|863.04|852.24|863.28|852.48|863.55|852.75|863.04|852.24|7
1646740100000|2022-03-08 11:48:20|863.9|853.1|863.9|853.1|863.9|853.1|863.9|853.1|1
1646740110000|2022-03-08 11:48:30|863.63|852.83|863.54|852.74|863.63|852.83|863.54|852.74|4
1646740120000|2022-03-08 11:48:40|863.9|853.1|863.9|853.1|863.9|853.1|863.9|853.1|1
1646740150000|2022-03-08 11:49:10|863.55|852.75|863.19|852.39|863.55|852.75|863.19|852.39|2
1646740180000|2022-03-08 11:49:40|863.29|852.49|863.04|852.24|863.29|852.49|863.04|852.24|3
1646740200000|2022-03-08 11:50:00|863|852.2|863|852.2|863|852.2|863|852.2|1
1646740230000|2022-03-08 11:50:30|862.95|852.15|863.04|852.24|863.04|852.24|862.95|852.15|2
1646740260000|2022-03-08 11:51:00|862.9|852.1|862.9|852.1|862.9|852.1|862.9|852.1|1
1646740290000|2022-03-08 11:51:30|862.65|851.85|862.9|852.1|862.9|852.1|862.65|851.85|3
1646740330000|2022-03-08 11:52:10|862.7|851.9|862.7|851.9|862.7|851.9|862.7|851.9|1
1646740350000|2022-03-08 11:52:30|862.58|851.78|862.61|851.81|862.66|851.86|862.57|851.77|4
1646740360000|2022-03-08 11:52:40|862.66|851.86|862|851.2|862.66|851.86|862|851.2|2
1646740370000|2022-03-08 11:52:50|861.9|851.1|861.55|850.75|861.9|851.1|861.55|850.75|2
1646740380000|2022-03-08 11:53:00|861.15|850.35|861.15|850.35|861.15|850.35|861.15|850.35|1
1646740390000|2022-03-08 11:53:10|860.9|850.1|860.9|850.1|861.25|850.45|860.9|850.1|3
1646740400000|2022-03-08 11:53:20|861.4|850.6|861.9|851.1|861.9|851.1|861.4|850.6|2
1646740470000|2022-03-08 11:54:30|862.14|851.34|862.8|852|862.8|852|861.9|851.1|5
1646740480000|2022-03-08 11:54:40|862.6|851.8|862.6|851.8|862.6|851.8|862.6|851.8|1
1646740490000|2022-03-08 11:54:50|862.4|851.6|862.4|851.6|862.4|851.6|862.4|851.6|1
1646740520000|2022-03-08 11:55:20|861.89|851.09|861.89|851.09|861.89|851.09|861.89|851.09|1
1646740530000|2022-03-08 11:55:30|861.88|851.08|861.88|851.08|861.88|851.08|861.88|851.08|1
1646740560000|2022-03-08 11:56:00|861.8|851|861.7|850.9|861.8|851|861.3|850.5|6
1646740570000|2022-03-08 11:56:10|861.72|850.92|861.75|850.95|861.8|851|861.72|850.92|3
1646740600000|2022-03-08 11:56:40|861.9|851.1|861.9|851.1|861.9|851.1|861.9|851.1|1
1646740650000|2022-03-08 11:57:30|862.02|851.22|862.9|852.1|862.9|852.1|862.02|851.22|4
1646740680000|2022-03-08 11:58:00|862.91|852.11|862.91|852.11|862.91|852.11|862.91|852.11|1
1646740730000|2022-03-08 11:58:50|863.05|852.25|863.39|852.59|863.39|852.59|863.05|852.25|2
1646740740000|2022-03-08 11:59:00|863.25|852.45|863.25|852.45|863.48|852.68|863.25|852.45|3
1646740750000|2022-03-08 11:59:10|862.9|852.1|862.82|852.02|862.91|852.11|862.73|851.93|4
1646740770000|2022-03-08 11:59:30|862.15|851.35|862.72|851.92|862.72|851.92|862.15|851.35|2
1646740780000|2022-03-08 11:59:40|862.32|851.52|861.4|850.6|862.32|851.52|861.4|850.6|3
1646740790000|2022-03-08 11:59:50|860.95|850.15|860.95|850.15|860.95|850.15|860.95|850.15|1
1646740800000|2022-03-08 12:00:00|861.4|850.6|861.9|851.1|862.1|851.3|861.4|850.6|4
1646740810000|2022-03-08 12:00:10|862.36|851.56|863.08|852.28|863.08|852.28|862.36|851.56|8
1646740820000|2022-03-08 12:00:20|862.9|852.1|863.22|852.42|863.75|852.95|862.9|852.1|3
1646740830000|2022-03-08 12:00:30|863.03|852.23|862.77|851.97|863.4|852.6|862.77|851.97|4
1646740840000|2022-03-08 12:00:40|862.32|851.52|861.9|851.1|862.32|851.52|861.9|851.1|3
1646740850000|2022-03-08 12:00:50|861.77|850.97|861.61|850.81|861.9|851.1|861.48|850.68|7
1646740860000|2022-03-08 12:01:00|861.9|851.1|860.95|850.15|861.9|851.1|860.95|850.15|3
1646740870000|2022-03-08 12:01:10|860.69|849.89|860.75|849.95|860.81|850.01|860.64|849.84|4
1646740880000|2022-03-08 12:01:20|860.64|849.84|860.9|850.1|860.9|850.1|860.64|849.84|4
1646740900000|2022-03-08 12:01:40|860.93|850.13|861.45|850.65|861.45|850.65|860.93|850.13|3
1646740910000|2022-03-08 12:01:50|861.9|851.1|862.2|851.4|862.2|851.4|861.9|851.1|2
1646740920000|2022-03-08 12:02:00|862.4|851.6|862.9|852.1|862.9|852.1|862.4|851.6|2
1646740930000|2022-03-08 12:02:10|862.99|852.19|862.9|852.1|863.55|852.75|862.9|852.1|6
1646740940000|2022-03-08 12:02:20|863.25|852.45|863.05|852.25|863.25|852.45|863.05|852.25|2
1646740950000|2022-03-08 12:02:30|863.4|852.6|863.85|853.05|863.85|853.05|863.4|852.6|4
1646740980000|2022-03-08 12:03:00|863.45|852.65|863.45|852.65|863.45|852.65|863.45|852.65|1
1646740990000|2022-03-08 12:03:10|863.55|852.75|863.55|852.75|863.55|852.75|863.55|852.75|1
1646741000000|2022-03-08 12:03:20|863.4|852.6|863.4|852.6|863.4|852.6|863.4|852.6|1
1646741010000|2022-03-08 12:03:30|863.35|852.55|863.35|852.55|863.35|852.55|863.35|852.55|1
1646741020000|2022-03-08 12:03:40|863.3|852.5|863.85|853.05|863.85|853.05|863.3|852.5|4
1646741030000|2022-03-08 12:03:50|863.9|853.1|863.9|853.1|863.9|853.1|863.9|853.1|1
1646741040000|2022-03-08 12:04:00|863.45|852.65|863.85|853.05|863.85|853.05|863.45|852.65|2
1646741050000|2022-03-08 12:04:10|863.73|852.93|863.9|853.1|863.9|853.1|863.73|852.93|2
1646741060000|2022-03-08 12:04:20|863.79|852.99|863.72|852.92|863.79|852.99|863.45|852.65|4
1646741080000|2022-03-08 12:04:40|863.2|852.4|863.2|852.4|863.2|852.4|863.2|852.4|1
1646741090000|2022-03-08 12:04:50|863.25|852.45|863.7|852.9|863.7|852.9|863.25|852.45|2
1646741110000|2022-03-08 12:05:10|864.2|853.4|864.4|853.6|864.6|853.8|863.7|852.9|4
1646741140000|2022-03-08 12:05:40|864.14|853.34|864.14|853.34|864.14|853.34|864.14|853.34|1
1646741150000|2022-03-08 12:05:50|864.05|853.25|864.14|853.34|864.14|853.34|864.05|853.25|2
1646741160000|2022-03-08 12:06:00|864.12|853.32|864.14|853.34|864.14|853.34|864.1|853.3|3
1646741190000|2022-03-08 12:06:30|864|853.2|864|853.2|864|853.2|864|853.2|1
1646741200000|2022-03-08 12:06:40|863.9|853.1|863.9|853.1|863.9|853.1|863.82|853.02|3
1646741210000|2022-03-08 12:06:50|863.42|852.62|863.28|852.48|863.42|852.62|863.28|852.48|2
1646741220000|2022-03-08 12:07:00|863.4|852.6|864|853.2|864|853.2|863.4|852.6|4
1646741230000|2022-03-08 12:07:10|864.05|853.25|864.05|853.25|864.05|853.25|864.05|853.25|1
1646741240000|2022-03-08 12:07:20|863.9|853.1|863.24|852.44|863.9|853.1|863.14|852.34|3
1646741250000|2022-03-08 12:07:30|863.29|852.49|863|852.2|863.48|852.68|863|852.2|6
1646741260000|2022-03-08 12:07:40|863.55|852.75|863.55|852.75|863.55|852.75|863.55|852.75|1
1646741270000|2022-03-08 12:07:50|863.2|852.4|863.5|852.7|863.5|852.7|863.2|852.4|2
1646741280000|2022-03-08 12:08:00|863.77|852.97|863.9|853.1|863.9|853.1|863.72|852.92|4
1646741300000|2022-03-08 12:08:20|863.98|853.18|863.9|853.1|864.06|853.26|863.9|853.1|5
1646741310000|2022-03-08 12:08:30|863.8|853|863.8|853|863.8|853|863.8|853|1
1646741320000|2022-03-08 12:08:40|863.89|853.09|864.1|853.3|864.31|853.51|863.89|853.09|4
1646741330000|2022-03-08 12:08:50|864.6|853.8|864.9|854.1|865.01|854.21|864.6|853.8|4
1646741340000|2022-03-08 12:09:00|864.8|854|864.9|854.1|864.9|854.1|864.8|854|2
1646741350000|2022-03-08 12:09:10|865.13|854.33|865.43|854.63|865.43|854.63|865|854.2|4
1646741370000|2022-03-08 12:09:30|865.68|854.88|865.68|854.88|865.68|854.88|865.68|854.88|1
1646741400000|2022-03-08 12:10:00|865.7|854.9|865.9|855.1|865.9|855.1|865.7|854.9|2
1646741410000|2022-03-08 12:10:10|865.85|855.05|866.05|855.25|866.35|855.55|865.85|855.05|8
1646741420000|2022-03-08 12:10:20|865.9|855.1|865.9|855.1|865.9|855.1|865.9|855.1|1
1646741430000|2022-03-08 12:10:30|865.94|855.14|865.74|854.94|865.94|855.14|865.74|854.94|2
1646741440000|2022-03-08 12:10:40|865.72|854.92|864.29|853.49|865.72|854.92|863.95|853.15|6
1646741450000|2022-03-08 12:10:50|863.9|853.1|863.9|853.1|864.15|853.35|863.9|853.1|4
1646741460000|2022-03-08 12:11:00|864.74|853.94|863.9|853.1|864.74|853.94|863.9|853.1|3
1646741480000|2022-03-08 12:11:20|863.6|852.8|863.3|852.5|863.9|853.1|863.12|852.32|6
1646741490000|2022-03-08 12:11:30|863.45|852.65|863.9|853.1|864.02|853.22|863.45|852.65|5
1646741500000|2022-03-08 12:11:40|864.65|853.85|864.9|854.1|864.9|854.1|864.65|853.85|3
1646741510000|2022-03-08 12:11:50|864.8|854|864.8|854|864.8|854|864.8|854|1
1646741520000|2022-03-08 12:12:00|864.4|853.6|864.4|853.6|864.4|853.6|864.4|853.6|1
1646741530000|2022-03-08 12:12:10|863.9|853.1|863.9|853.1|863.9|853.1|863.9|853.1|1
1646741580000|2022-03-08 12:13:00|863.64|852.84|863.5|852.7|863.9|853.1|863.4|852.6|7
1646741590000|2022-03-08 12:13:10|863.51|852.71|863.51|852.71|863.51|852.71|863.51|852.71|1
1646741610000|2022-03-08 12:13:30|863.9|853.1|863.9|853.1|863.9|853.1|863.9|853.1|1
1646741640000|2022-03-08 12:14:00|863.75|852.95|863.75|852.95|863.75|852.95|863.75|852.95|1
1646741680000|2022-03-08 12:14:40|863.8|853|863.4|852.6|863.8|853|863.4|852.6|2
1646741690000|2022-03-08 12:14:50|863.7|852.9|863.2|852.4|863.7|852.9|863.2|852.4|2
1646741700000|2022-03-08 12:15:00|863.55|852.75|863.9|853.1|863.9|853.1|863.55|852.75|2
1646741730000|2022-03-08 12:15:30|864.26|853.46|864.26|853.46|864.26|853.46|864.26|853.46|1
1646741740000|2022-03-08 12:15:40|863.77|852.97|863.4|852.6|863.77|852.97|863.4|852.6|3
1646741750000|2022-03-08 12:15:50|863.39|852.59|861.9|851.1|863.39|852.59|861.9|851.1|10
1646741760000|2022-03-08 12:16:00|861.65|850.85|861.19|850.39|861.9|851.1|861.19|850.39|9
1646741770000|2022-03-08 12:16:10|860.9|850.1|860.9|850.1|860.9|850.1|860.22|849.42|6
1646741780000|2022-03-08 12:16:20|861.04|850.24|861.04|850.24|861.04|850.24|861.04|850.24|1
1646741790000|2022-03-08 12:16:30|860.99|850.19|861.85|851.05|861.85|851.05|860.9|850.1|4
1646741800000|2022-03-08 12:16:40|861.9|851.1|861.9|851.1|861.9|851.1|861.9|851.1|1
1646741820000|2022-03-08 12:17:00|862.07|851.27|862.4|851.6|862.4|851.6|862.07|851.27|5
1646741830000|2022-03-08 12:17:10|862.9|852.1|862.9|852.1|862.9|852.1|862.9|852.1|1
1646741840000|2022-03-08 12:17:20|862.98|852.18|863.05|852.25|863.05|852.25|862.98|852.18|2
1646741850000|2022-03-08 12:17:30|862.9|852.1|863.17|852.37|863.8|853|862.9|852.1|4
1646741860000|2022-03-08 12:17:40|863.3|852.5|862.9|852.1|863.3|852.5|862.9|852.1|3
1646741870000|2022-03-08 12:17:50|862.4|851.6|862.4|851.6|862.4|851.6|862.4|851.6|1
1646741880000|2022-03-08 12:18:00|862.6|851.8|861.9|851.1|862.6|851.8|861.9|851.1|3
1646741890000|2022-03-08 12:18:10|862.05|851.25|862.62|851.82|862.62|851.82|862.05|851.25|3
1646741900000|2022-03-08 12:18:20|862.7|851.9|862.9|852.1|862.9|852.1|862.7|851.9|3
1646741910000|2022-03-08 12:18:30|862.55|851.75|862.3|851.5|862.55|851.75|862.3|851.5|2
1646741920000|2022-03-08 12:18:40|862.05|851.25|862.05|851.25|862.05|851.25|862.05|851.25|1
1646741930000|2022-03-08 12:18:50|862|851.2|861.4|850.6|862|851.2|861.4|850.6|3
1646741940000|2022-03-08 12:19:00|861.11|850.31|860.9|850.1|861.11|850.31|860.9|850.1|2
1646741950000|2022-03-08 12:19:10|860.99|850.19|860.9|850.1|860.99|850.19|860.9|850.1|2
1646741990000|2022-03-08 12:19:50|860.5|849.7|860.5|849.7|860.5|849.7|860|849.2|5
1646742000000|2022-03-08 12:20:00|860.45|849.65|860|849.2|860.45|849.65|860|849.2|2
1646742010000|2022-03-08 12:20:10|859.9|849.1|859.9|849.1|859.9|849.1|859.9|849.1|1
1646742020000|2022-03-08 12:20:20|859.99|849.19|859.9|849.1|860.45|849.65|859.9|849.1|4
1646742030000|2022-03-08 12:20:30|860.07|849.27|859.9|849.1|860.5|849.7|859.9|849.1|6
1646742040000|2022-03-08 12:20:40|859.95|849.15|859.9|849.1|859.95|849.15|859.9|849.1|2
1646742100000|2022-03-08 12:21:40|859.55|848.75|859.05|848.25|859.55|848.75|859.05|848.25|3
1646742120000|2022-03-08 12:22:00|858.95|848.15|858.95|848.15|858.95|848.15|858.95|848.15|1
1646742140000|2022-03-08 12:22:20|859.55|848.75|859.55|848.75|859.55|848.75|859.55|848.75|1
1646742150000|2022-03-08 12:22:30|859.6|848.8|859.1|848.3|859.6|848.8|859.1|848.3|2
1646742170000|2022-03-08 12:22:50|859.28|848.48|859.19|848.39|859.63|848.83|859.19|848.39|3
1646742180000|2022-03-08 12:23:00|859.54|848.74|859|848.2|859.63|848.83|858.9|848.1|9
1646742190000|2022-03-08 12:23:10|859.3|848.5|859.65|848.85|859.65|848.85|859.3|848.5|3
1646742200000|2022-03-08 12:23:20|859.9|849.1|860.4|849.6|860.4|849.6|859.9|849.1|4
1646742210000|2022-03-08 12:23:30|860.56|849.76|860.4|849.6|860.65|849.85|860.21|849.41|6
1646742220000|2022-03-08 12:23:40|859.9|849.1|859.85|849.05|859.9|849.1|859.85|849.05|2
1646742230000|2022-03-08 12:23:50|859.9|849.1|859.7|848.9|859.9|849.1|859.4|848.6|4
1646742240000|2022-03-08 12:24:00|859.25|848.45|858.95|848.15|859.25|848.45|858.95|848.15|2
1646742250000|2022-03-08 12:24:10|859.45|848.65|859.9|849.1|859.9|849.1|859.45|848.65|2
1646742260000|2022-03-08 12:24:20|860.05|849.25|859.9|849.1|860.05|849.25|859.9|849.1|2
1646742280000|2022-03-08 12:24:40|859.14|848.34|859|848.2|859.14|848.34|859|848.2|2
1646742310000|2022-03-08 12:25:10|859.1|848.3|859|848.2|859.5|848.7|859|848.2|7
1646742330000|2022-03-08 12:25:30|859.4|848.6|859.4|848.6|859.4|848.6|859.4|848.6|1
1646742340000|2022-03-08 12:25:40|859.9|849.1|859.9|849.1|859.9|849.1|859.9|849.1|1
1646742350000|2022-03-08 12:25:50|859.4|848.6|859.4|848.6|859.4|848.6|859.4|848.6|1
1646742380000|2022-03-08 12:26:20|859.52|848.72|859.48|848.68|859.53|848.73|859.44|848.64|4
1646742400000|2022-03-08 12:26:40|859.75|848.95|859.75|848.95|859.75|848.95|859.75|848.95|1
1646742410000|2022-03-08 12:26:50|859.4|848.6|858.9|848.1|859.4|848.6|858.9|848.1|2
1646742480000|2022-03-08 12:28:00|858.82|848.02|858.75|847.95|858.82|848.02|858.4|847.6|4
1646742490000|2022-03-08 12:28:10|858.25|847.45|858.2|847.4|858.25|847.45|857.9|847.1|3
1646742500000|2022-03-08 12:28:20|858.25|847.45|858.75|847.95|858.75|847.95|858.25|847.45|2
1646742510000|2022-03-08 12:28:30|858.8|848|858.8|848|858.8|848|858.8|848|1
1646742520000|2022-03-08 12:28:40|858.85|848.05|858.85|848.05|858.85|848.05|858.85|848.05|1
1646742540000|2022-03-08 12:29:00|858.75|847.95|858.85|848.05|858.85|848.05|858.75|847.95|2
1646742570000|2022-03-08 12:29:30|858.9|848.1|858.9|848.1|858.9|848.1|858.9|848.1|1
1646742580000|2022-03-08 12:29:40|858.78|847.98|858.3|847.5|858.85|848.05|858.3|847.5|4
1646742590000|2022-03-08 12:29:50|858.2|847.4|857.31|846.51|858.2|847.4|857.3|846.5|6
1646742600000|2022-03-08 12:30:00|856.9|846.1|856.9|846.1|856.9|846.1|856.9|846.1|1
1646742610000|2022-03-08 12:30:10|856.96|846.16|857.01|846.21|857.01|846.21|856.96|846.16|2
1646742620000|2022-03-08 12:30:20|857.78|846.98|857.78|846.98|857.78|846.98|857.78|846.98|1
1646742630000|2022-03-08 12:30:30|857.9|847.1|858.4|847.6|858.4|847.6|857.9|847.1|3
1646742660000|2022-03-08 12:31:00|858.7|847.9|857.9|847.1|858.7|847.9|857.9|847.1|3
1646742670000|2022-03-08 12:31:10|857.68|846.88|857.68|846.88|857.68|846.88|857.68|846.88|1
1646742680000|2022-03-08 12:31:20|857.21|846.41|857.68|846.88|857.68|846.88|857.18|846.38|4
1646742690000|2022-03-08 12:31:30|857.71|846.91|858.2|847.4|858.2|847.4|857.71|846.91|3
1646742700000|2022-03-08 12:31:40|858.7|847.9|858.23|847.43|858.7|847.9|857.95|847.15|7
1646742710000|2022-03-08 12:31:50|858.9|848.1|858.9|848.1|858.9|848.1|858.9|848.1|1
1646742770000|2022-03-08 12:32:50|858.8|848|858.8|848|858.8|848|858.8|848|1
1646742780000|2022-03-08 12:33:00|858.9|848.1|858.9|848.1|858.9|848.1|858.9|848.1|1
1646742790000|2022-03-08 12:33:10|858.98|848.18|859.65|848.85|859.65|848.85|858.9|848.1|6
1646742800000|2022-03-08 12:33:20|859.7|848.9|858.9|848.1|859.7|848.9|858.9|848.1|4
1646742810000|2022-03-08 12:33:30|858.99|848.19|858.98|848.18|858.99|848.19|858.98|848.18|2
1646742820000|2022-03-08 12:33:40|859|848.2|859|848.2|859|848.2|859|848.2|1
1646742830000|2022-03-08 12:33:50|858.98|848.18|859.09|848.29|859.09|848.29|858.98|848.18|4
1646742840000|2022-03-08 12:34:00|859.11|848.31|859.35|848.55|859.35|848.55|859.11|848.31|2
1646742850000|2022-03-08 12:34:10|859.75|848.95|859.9|849.1|859.9|849.1|859.75|848.95|2
1646742900000|2022-03-08 12:35:00|859.85|849.05|859.87|849.07|859.87|849.07|859.85|849.05|2
1646742920000|2022-03-08 12:35:20|859.9|849.1|859.9|849.1|860|849.2|859.9|849.1|3
1646742990000|2022-03-08 12:36:30|860.06|849.26|860.27|849.47|860.27|849.47|860.06|849.26|2
1646743000000|2022-03-08 12:36:40|860.32|849.52|860.4|849.6|860.4|849.6|860.32|849.52|2
1646743010000|2022-03-08 12:36:50|860.75|849.95|860.9|850.1|860.9|850.1|860.75|849.95|2
1646743040000|2022-03-08 12:37:20|860.85|850.05|860.68|849.88|860.85|850.05|860.68|849.88|2
1646743050000|2022-03-08 12:37:30|860.18|849.38|860.18|849.38|860.18|849.38|860.18|849.38|1
1646743080000|2022-03-08 12:38:00|859.9|849.1|859.9|849.1|859.9|849.1|859.9|849.1|1
1646743110000|2022-03-08 12:38:30|859.4|848.6|858.9|848.1|859.4|848.6|858.9|848.1|3
1646743130000|2022-03-08 12:38:50|859.25|848.45|858.9|848.1|859.25|848.45|858.9|848.1|2
1646743150000|2022-03-08 12:39:10|859.4|848.6|859.67|848.87|859.8|849|859.4|848.6|3
1646743160000|2022-03-08 12:39:20|859.74|848.94|860|849.2|860.1|849.3|859.74|848.94|4
1646743170000|2022-03-08 12:39:30|859.9|849.1|859.77|848.97|859.9|849.1|859.77|848.97|2
1646743180000|2022-03-08 12:39:40|859.72|848.92|859.27|848.47|859.72|848.92|859.27|848.47|2
1646743200000|2022-03-08 12:40:00|859.24|848.44|859.24|848.44|859.49|848.69|859.03|848.23|5
1646743210000|2022-03-08 12:40:10|859.27|848.47|859.27|848.47|859.27|848.47|859.27|848.47|1
1646743220000|2022-03-08 12:40:20|859.07|848.27|859.07|848.27|859.07|848.27|859.07|848.27|1
1646743230000|2022-03-08 12:40:30|859.2|848.4|859.2|848.4|859.2|848.4|859.2|848.4|1
1646743240000|2022-03-08 12:40:40|859.02|848.22|858.89|848.09|859.02|848.22|858.89|848.09|2
1646743250000|2022-03-08 12:40:50|858.74|847.94|858.46|847.66|858.74|847.94|858.46|847.66|3
1646743260000|2022-03-08 12:41:00|858.09|847.29|857.2|846.4|858.09|847.29|857.2|846.4|3
1646743270000|2022-03-08 12:41:10|856.9|846.1|856.14|845.34|856.9|846.1|856.14|845.34|3
1646743280000|2022-03-08 12:41:20|855.85|845.05|855.51|844.71|855.85|845.05|855.51|844.71|4
1646743290000|2022-03-08 12:41:30|855.05|844.25|855.6|844.8|855.6|844.8|855.05|844.25|6
1646743300000|2022-03-08 12:41:40|855.7|844.9|855.7|844.9|855.7|844.9|855.7|844.9|1
1646743310000|2022-03-08 12:41:50|855.65|844.85|855.7|844.9|855.95|845.15|855.65|844.85|4
1646743320000|2022-03-08 12:42:00|855.65|844.85|855.31|844.51|855.7|844.9|855.31|844.51|7
1646743330000|2022-03-08 12:42:10|855.25|844.45|855.95|845.15|855.95|845.15|855.25|844.45|5
1646743340000|2022-03-08 12:42:20|856.9|846.1|856.9|846.1|856.9|846.1|856.9|846.1|1
1646743360000|2022-03-08 12:42:40|856.75|845.95|856.8|846|856.8|846|856.75|845.95|2
1646743370000|2022-03-08 12:42:50|855.9|845.1|856.9|846.1|856.9|846.1|855.9|845.1|4
1646743380000|2022-03-08 12:43:00|857.21|846.41|857.4|846.6|857.56|846.76|857.21|846.41|4
1646743400000|2022-03-08 12:43:20|857.8|847|857.4|846.6|857.8|847|857.4|846.6|2
1646743410000|2022-03-08 12:43:30|856.9|846.1|856.8|846|856.9|846.1|856.8|846|2
1646743420000|2022-03-08 12:43:40|856.75|845.95|856.44|845.64|856.75|845.95|856.23|845.43|5
1646743430000|2022-03-08 12:43:50|855.95|845.15|855.95|845.15|855.95|845.15|855.95|845.15|1
1646743440000|2022-03-08 12:44:00|856.1|845.3|856.9|846.1|856.9|846.1|856.1|845.3|5
1646743450000|2022-03-08 12:44:10|856.97|846.17|856.9|846.1|856.97|846.17|856.9|846.1|2
1646743470000|2022-03-08 12:44:30|857.8|847|857.4|846.6|857.8|847|857.4|846.6|2
1646743480000|2022-03-08 12:44:40|857.23|846.43|856.9|846.1|857.23|846.43|856.9|846.1|3
1646743500000|2022-03-08 12:45:00|856.85|846.05|856.05|845.25|856.85|846.05|856.05|845.25|3
1646743510000|2022-03-08 12:45:10|856.4|845.6|856.81|846.01|856.81|846.01|856.4|845.6|5
1646743520000|2022-03-08 12:45:20|856.71|845.91|856.81|846.01|856.81|846.01|856.5|845.7|5
1646743530000|2022-03-08 12:45:30|856.85|846.05|857.04|846.24|857.04|846.24|856.85|846.05|3
1646743540000|2022-03-08 12:45:40|857.21|846.41|857.6|846.8|857.66|846.86|856.94|846.14|6
1646743550000|2022-03-08 12:45:50|857.35|846.55|857.35|846.55|857.35|846.55|857.35|846.55|1
1646743560000|2022-03-08 12:46:00|857.15|846.35|857.15|846.35|857.15|846.35|857.15|846.35|1
1646743570000|2022-03-08 12:46:10|856.94|846.14|856.9|846.1|856.94|846.14|856.9|846.1|2
1646743590000|2022-03-08 12:46:30|856.94|846.14|856.94|846.14|856.94|846.14|856.9|846.1|3
1646743600000|2022-03-08 12:46:40|856.9|846.1|856.9|846.1|856.9|846.1|856.9|846.1|1
1646743620000|2022-03-08 12:47:00|857.1|846.3|856.94|846.14|857.5|846.7|856.94|846.14|5
1646743660000|2022-03-08 12:47:40|856.92|846.12|856.9|846.1|856.92|846.12|856.75|845.95|3
1646743680000|2022-03-08 12:48:00|856.94|846.14|856.94|846.14|856.94|846.14|856.94|846.14|1
1646743690000|2022-03-08 12:48:10|856.9|846.1|856.9|846.1|856.9|846.1|856.9|846.1|1
1646743710000|2022-03-08 12:48:30|856.77|845.97|856.15|845.35|856.77|845.97|856.15|845.35|3
1646743720000|2022-03-08 12:48:40|856|845.2|856|845.2|856|845.2|856|845.2|1
1646743730000|2022-03-08 12:48:50|856.05|845.25|856.4|845.6|856.4|845.6|856.05|845.25|3
1646743770000|2022-03-08 12:49:30|856.88|846.08|856.95|846.15|857|846.2|856.85|846.05|6
1646743780000|2022-03-08 12:49:40|856.9|846.1|856.85|846.05|856.9|846.1|856.85|846.05|2
1646743800000|2022-03-08 12:50:00|856.65|845.85|856.65|845.85|856.65|845.85|856.65|845.85|1
1646743820000|2022-03-08 12:50:20|856.9|846.1|858.9|848.1|858.9|848.1|856.85|846.05|13
1646743830000|2022-03-08 12:50:30|858.5|847.7|857.9|847.1|858.9|848.1|857.9|847.1|4
1646743840000|2022-03-08 12:50:40|857.45|846.65|857.45|846.65|857.7|846.9|857.45|846.65|3
1646743850000|2022-03-08 12:50:50|857.25|846.45|856.9|846.1|857.32|846.52|856.9|846.1|3
1646743860000|2022-03-08 12:51:00|856.85|846.05|856.85|846.05|856.85|846.05|856.85|846.05|1
1646743890000|2022-03-08 12:51:30|856.9|846.1|856.9|846.1|856.9|846.1|856.9|846.1|1
1646743920000|2022-03-08 12:52:00|856.8|846|856.8|846|856.8|846|856.8|846|1
1646743940000|2022-03-08 12:52:20|856.89|846.09|857.7|846.9|857.7|846.9|856.89|846.09|3
1646743960000|2022-03-08 12:52:40|857.9|847.1|858.4|847.6|858.4|847.6|857.9|847.1|3
1646743970000|2022-03-08 12:52:50|858.9|848.1|858.8|848|858.9|848.1|858.35|847.55|5
1646743980000|2022-03-08 12:53:00|858.4|847.6|858.4|847.6|858.4|847.6|858.4|847.6|1
1646743990000|2022-03-08 12:53:10|857.9|847.1|857.9|847.1|857.9|847.1|857.9|847.1|1
1646744000000|2022-03-08 12:53:20|858.35|847.55|858.35|847.55|858.35|847.55|858.35|847.55|1
1646744020000|2022-03-08 12:53:40|858.2|847.4|857.9|847.1|858.2|847.4|857.9|847.1|4
1646744040000|2022-03-08 12:54:00|858.2|847.4|857.9|847.1|858.3|847.5|857.9|847.1|4
1646744070000|2022-03-08 12:54:30|858.06|847.26|858.72|847.92|858.72|847.92|858.06|847.26|3
1646744080000|2022-03-08 12:54:40|858.67|847.87|860.73|849.93|860.73|849.93|858.67|847.87|7
1646744090000|2022-03-08 12:54:50|860.3|849.5|860.4|849.6|860.9|850.1|860.3|849.5|7
1646744100000|2022-03-08 12:55:00|859.9|849.1|859.9|849.1|859.9|849.1|859.9|849.1|1
1646744110000|2022-03-08 12:55:10|860.22|849.42|860.52|849.72|860.57|849.77|860.22|849.42|8
1646744130000|2022-03-08 12:55:30|860.9|850.1|860.9|850.1|860.9|850.1|860.9|850.1|1
1646744200000|2022-03-08 12:56:40|861.01|850.21|861.01|850.21|861.01|850.21|861.01|850.21|1
1646744210000|2022-03-08 12:56:50|861.79|850.99|861.79|850.99|861.79|850.99|861.79|850.99|1
1646744220000|2022-03-08 12:57:00|861.86|851.06|862.9|852.1|862.9|852.1|861.86|851.06|3
1646744230000|2022-03-08 12:57:10|863.4|852.6|863.9|853.1|863.9|853.1|863.29|852.49|6
1646744240000|2022-03-08 12:57:20|863.71|852.91|863.9|853.1|863.9|853.1|863.71|852.91|4
1646744250000|2022-03-08 12:57:30|864.06|853.26|864.2|853.4|864.27|853.47|863.9|853.1|4
1646744260000|2022-03-08 12:57:40|864.58|853.78|864.58|853.78|864.58|853.78|864.39|853.59|9
1646744270000|2022-03-08 12:57:50|864.39|853.59|864.27|853.47|864.73|853.93|864.27|853.47|13
1646744280000|2022-03-08 12:58:00|863.8|853|863.8|853|863.8|853|863.8|853|1
1646744290000|2022-03-08 12:58:10|863.9|853.1|863.93|853.13|863.93|853.13|863.9|853.1|2
1646744300000|2022-03-08 12:58:20|864.35|853.55|864.73|853.93|864.73|853.93|864.35|853.55|2
1646744330000|2022-03-08 12:58:50|864.78|853.98|864.78|853.98|864.78|853.98|864.78|853.98|1
1646744380000|2022-03-08 12:59:40|864.88|854.08|864.9|854.1|864.9|854.1|864.78|853.98|3
1646744400000|2022-03-08 13:00:00|865.25|854.45|864.9|854.1|865.29|854.49|864.9|854.1|3
1646744410000|2022-03-08 13:00:10|864.78|853.98|864.78|853.98|864.78|853.98|864.78|853.98|1
1646744460000|2022-03-08 13:01:00|864.8|854|864.8|854|864.8|854|864.8|854|1
1646744490000|2022-03-08 13:01:30|864.39|853.59|864.12|853.32|864.39|853.59|864.12|853.32|4
1646744510000|2022-03-08 13:01:50|863.98|853.18|863.4|852.6|863.98|853.18|863.3|852.5|3
1646744520000|2022-03-08 13:02:00|863.5|852.7|863.5|852.7|863.5|852.7|863.5|852.7|1
1646744530000|2022-03-08 13:02:10|864|853.2|864.6|853.8|864.6|853.8|864|853.2|3
1646744540000|2022-03-08 13:02:20|864.9|854.1|865.67|854.87|865.68|854.88|864.9|854.1|5
1646744560000|2022-03-08 13:02:40|865.7|854.9|866.6|855.8|866.6|855.8|865.7|854.9|3
1646744570000|2022-03-08 13:02:50|866.9|856.1|866.85|856.05|866.9|856.1|866.85|856.05|2
1646744580000|2022-03-08 13:03:00|866.9|856.1|866.9|856.1|866.9|856.1|866.9|856.1|1
1646744590000|2022-03-08 13:03:10|867.2|856.4|867.2|856.4|867.2|856.4|867.2|856.4|1
1646744600000|2022-03-08 13:03:20|867.05|856.25|867.1|856.3|867.1|856.3|867.05|856.25|2
1646744610000|2022-03-08 13:03:30|867.3|856.5|867.3|856.5|867.3|856.5|867.3|856.5|1
1646744620000|2022-03-08 13:03:40|867.08|856.28|867.15|856.35|867.15|856.35|866.95|856.15|3
1646744630000|2022-03-08 13:03:50|867.1|856.3|866.9|856.1|867.1|856.3|866.9|856.1|2
1646744640000|2022-03-08 13:04:00|866.74|855.94|866.9|856.1|866.9|856.1|866.53|855.73|5
1646744670000|2022-03-08 13:04:30|867.09|856.29|867.28|856.48|867.28|856.48|867.09|856.29|2
1646744680000|2022-03-08 13:04:40|867.06|856.26|867.51|856.71|867.51|856.71|867.06|856.26|2
1646744690000|2022-03-08 13:04:50|867.46|856.66|867.46|856.66|867.46|856.66|867.46|856.66|1
1646744700000|2022-03-08 13:05:00|867.41|856.61|867.46|856.66|867.46|856.66|867.41|856.61|2
1646744710000|2022-03-08 13:05:10|867.3|856.5|867.3|856.5|867.3|856.5|867.3|856.5|1
1646744720000|2022-03-08 13:05:20|867.4|856.6|867.16|856.36|867.4|856.6|867.09|856.29|5
1646744740000|2022-03-08 13:05:40|867.46|856.66|867.16|856.36|867.56|856.76|867.16|856.36|6
1646744770000|2022-03-08 13:06:10|867.31|856.51|867.04|856.24|867.31|856.51|867.04|856.24|3
1646744780000|2022-03-08 13:06:20|867.19|856.39|867.51|856.71|867.51|856.71|867.19|856.39|3
1646744790000|2022-03-08 13:06:30|867.3|856.5|867.3|856.5|867.3|856.5|867.3|856.5|1
1646744800000|2022-03-08 13:06:40|867.45|856.65|867.3|856.5|867.9|857.1|867.3|856.5|14
1646744820000|2022-03-08 13:07:00|866.95|856.15|866.9|856.1|866.95|856.15|866.9|856.1|2
1646744850000|2022-03-08 13:07:30|867.03|856.23|866.9|856.1|867.16|856.36|866.9|856.1|3
1646744870000|2022-03-08 13:07:50|866.89|856.09|866.89|856.09|866.89|856.09|866.89|856.09|1
1646744910000|2022-03-08 13:08:30|866.9|856.1|866.89|856.09|866.9|856.1|866.89|856.09|2
1646744920000|2022-03-08 13:08:40|866.15|855.35|866.1|855.3|866.89|856.09|866.1|855.3|11
1646744930000|2022-03-08 13:08:50|865.9|855.1|866.1|855.3|866.1|855.3|865.9|855.1|2
1646744940000|2022-03-08 13:09:00|866.25|855.45|866.75|855.95|866.75|855.95|866.25|855.45|4
1646744950000|2022-03-08 13:09:10|866.7|855.9|866.63|855.83|866.75|855.95|866.63|855.83|3
1646745000000|2022-03-08 13:10:00|866.73|855.93|866.73|855.93|866.73|855.93|866.73|855.93|1
1646745010000|2022-03-08 13:10:10|866.78|855.98|866.78|855.98|866.78|855.98|866.78|855.98|1
1646745020000|2022-03-08 13:10:20|866.74|855.94|866.74|855.94|866.74|855.94|866.74|855.94|1
1646745030000|2022-03-08 13:10:30|866.4|855.6|866.7|855.9|866.74|855.94|866.4|855.6|7
1646745040000|2022-03-08 13:10:40|866.45|855.65|866.45|855.65|866.45|855.65|866.45|855.65|1
1646745060000|2022-03-08 13:11:00|865.95|855.15|864.9|854.1|865.95|855.15|864.9|854.1|5
1646745070000|2022-03-08 13:11:10|864.67|853.87|864.9|854.1|864.9|854.1|864.67|853.87|2
1646745080000|2022-03-08 13:11:20|864.85|854.05|864.4|853.6|864.85|854.05|864.4|853.6|3
1646745090000|2022-03-08 13:11:30|863.9|853.1|863.9|853.1|863.9|853.1|863.9|853.1|1
1646745100000|2022-03-08 13:11:40|863.75|852.95|863.75|852.95|863.75|852.95|863.75|852.95|1
1646745110000|2022-03-08 13:11:50|863.52|852.72|863.24|852.44|863.52|852.72|863.24|852.44|3
1646745120000|2022-03-08 13:12:00|863.04|852.24|862.75|851.95|863.04|852.24|862.75|851.95|3
1646745140000|2022-03-08 13:12:20|862.6|851.8|862.17|851.37|862.72|851.92|862.17|851.37|4
1646745150000|2022-03-08 13:12:30|861.89|851.09|860.42|849.62|861.89|851.09|860.36|849.56|6
1646745160000|2022-03-08 13:12:40|860.76|849.96|860.56|849.76|860.9|850.1|860.56|849.76|8
1646745170000|2022-03-08 13:12:50|860.06|849.26|860.04|849.24|860.56|849.76|860.04|849.24|5
1646745180000|2022-03-08 13:13:00|859.95|849.15|860.04|849.24|860.04|849.24|859.95|849.15|2
1646745190000|2022-03-08 13:13:10|859.96|849.16|860.07|849.27|860.12|849.32|859.96|849.16|5
1646745210000|2022-03-08 13:13:30|860.27|849.47|859.91|849.11|860.27|849.47|859.91|849.11|4
1646745220000|2022-03-08 13:13:40|859.9|849.1|858.9|848.1|859.9|849.1|858.9|848.1|4
1646745240000|2022-03-08 13:14:00|858.81|848.01|858.9|848.1|858.9|848.1|858.81|848.01|2
1646745250000|2022-03-08 13:14:10|858.95|848.15|859.8|849|859.8|849|858.95|848.15|4
1646745260000|2022-03-08 13:14:20|859.7|848.9|859.7|848.9|859.7|848.9|859.7|848.9|1
1646745270000|2022-03-08 13:14:30|859.64|848.84|859.64|848.84|859.64|848.84|859.64|848.84|1
1646745290000|2022-03-08 13:14:50|859.7|848.9|859.9|849.1|859.9|849.1|859.7|848.9|2
1646745300000|2022-03-08 13:15:00|860.24|849.44|860.4|849.6|860.4|849.6|860.24|849.44|2
1646745310000|2022-03-08 13:15:10|860.9|850.1|860.4|849.6|860.9|850.1|860.4|849.6|4
1646745320000|2022-03-08 13:15:20|859.9|849.1|859.9|849.1|859.9|849.1|859.9|849.1|1
1646745330000|2022-03-08 13:15:30|859|848.2|859|848.2|859|848.2|859|848.2|1
1646745340000|2022-03-08 13:15:40|858.9|848.1|858.9|848.1|858.9|848.1|858.9|848.1|1
1646745360000|2022-03-08 13:16:00|859.4|848.6|859.4|848.6|859.4|848.6|859.4|848.6|1
1646745370000|2022-03-08 13:16:10|859.9|849.1|859.9|849.1|859.9|849.1|859.9|849.1|1
1646745380000|2022-03-08 13:16:20|858.9|848.1|858.9|848.1|858.9|848.1|858.9|848.1|1
1646745390000|2022-03-08 13:16:30|859|848.2|859|848.2|859|848.2|859|848.2|1
1646745400000|2022-03-08 13:16:40|859.03|848.23|859.03|848.23|859.48|848.68|859.03|848.23|3
1646745410000|2022-03-08 13:16:50|859.28|848.48|858.9|848.1|859.28|848.48|858.9|848.1|7
1646745430000|2022-03-08 13:17:10|859.03|848.23|859.01|848.21|859.38|848.58|859.01|848.21|6
1646745440000|2022-03-08 13:17:20|859.42|848.62|859.43|848.63|859.43|848.63|859.42|848.62|2
1646745450000|2022-03-08 13:17:30|859.9|849.1|859.9|849.1|859.9|849.1|859.9|849.1|1
1646745470000|2022-03-08 13:17:50|859.3|848.5|859.3|848.5|859.3|848.5|859.3|848.5|1
1646745480000|2022-03-08 13:18:00|858.95|848.15|859.8|849|859.8|849|858.95|848.15|3
1646745490000|2022-03-08 13:18:10|859.9|849.1|859.9|849.1|859.9|849.1|859.9|849.1|1
1646745500000|2022-03-08 13:18:20|860.04|849.24|860.55|849.75|860.55|849.75|860.04|849.24|2
1646745510000|2022-03-08 13:18:30|860.5|849.7|860.65|849.85|860.65|849.85|859.9|849.1|5
1646745520000|2022-03-08 13:18:40|860.7|849.9|860.71|849.91|860.71|849.91|860.7|849.9|2
1646745530000|2022-03-08 13:18:50|860.9|850.1|860.9|850.1|860.9|850.1|860.9|850.1|1
1646745550000|2022-03-08 13:19:10|860.78|849.98|860.85|850.05|860.9|850.1|860.78|849.98|3
1646745560000|2022-03-08 13:19:20|860.9|850.1|860.9|850.1|860.9|850.1|860.9|850.1|1
1646745570000|2022-03-08 13:19:30|861.17|850.37|861.4|850.6|861.4|850.6|860.9|850.1|4
1646745580000|2022-03-08 13:19:40|861.9|851.1|861.9|851.1|861.9|851.1|861.9|851.1|1
1646745600000|2022-03-08 13:20:00|861.94|851.14|861.96|851.16|861.96|851.16|861.94|851.14|2
1646745610000|2022-03-08 13:20:10|862.1|851.3|862.1|851.3|862.1|851.3|862.1|851.3|1
1646745620000|2022-03-08 13:20:20|861.96|851.16|862.36|851.56|862.36|851.56|861.96|851.16|3
1646745630000|2022-03-08 13:20:30|862.55|851.75|862.9|852.1|862.9|852.1|862.36|851.56|6
1646745660000|2022-03-08 13:21:00|862.75|851.95|862.4|851.6|862.9|852.1|862.4|851.6|3
1646745670000|2022-03-08 13:21:10|862|851.2|861|850.2|862|851.2|861|850.2|3
1646745680000|2022-03-08 13:21:20|861.2|850.4|861.4|850.6|861.4|850.6|860.9|850.1|3
1646745700000|2022-03-08 13:21:40|861.28|850.48|861.36|850.56|861.36|850.56|861.28|850.48|3
1646745710000|2022-03-08 13:21:50|861.64|850.84|861.4|850.6|861.64|850.84|861.4|850.6|4
1646745720000|2022-03-08 13:22:00|860.9|850.1|861.9|851.1|861.9|851.1|860.9|850.1|7
1646745730000|2022-03-08 13:22:10|862.03|851.23|861.9|851.1|862.07|851.27|861.9|851.1|3
1646745740000|2022-03-08 13:22:20|862.65|851.85|862.9|852.1|862.9|852.1|862.65|851.85|2
1646745750000|2022-03-08 13:22:30|862.7|851.9|862.9|852.1|862.9|852.1|862.4|851.6|3
1646745760000|2022-03-08 13:22:40|862.5|851.7|862|851.2|862.5|851.7|862|851.2|2
1646745770000|2022-03-08 13:22:50|861.9|851.1|861.9|851.1|861.9|851.1|861.76|850.96|3
1646745780000|2022-03-08 13:23:00|861.65|850.85|861.9|851.1|861.9|851.1|861.53|850.73|4
1646745790000|2022-03-08 13:23:10|862.15|851.35|863.08|852.28|863.08|852.28|861.9|851.1|6
1646745800000|2022-03-08 13:23:20|863.09|852.29|863.9|853.1|863.9|853.1|862.9|852.1|4
1646745810000|2022-03-08 13:23:30|863.81|853.01|863.53|852.73|863.9|853.1|863.4|852.6|7
1646745820000|2022-03-08 13:23:40|863.4|852.6|862.9|852.1|863.4|852.6|862.9|852.1|2
1646745860000|2022-03-08 13:24:20|862.55|851.75|862.55|851.75|862.55|851.75|862.54|851.74|3
1646745870000|2022-03-08 13:24:30|862.4|851.6|862.4|851.6|862.4|851.6|862.4|851.6|1
1646745880000|2022-03-08 13:24:40|861.9|851.1|861.9|851.1|862.28|851.48|861.9|851.1|7
1646745890000|2022-03-08 13:24:50|862.06|851.26|861.9|851.1|862.06|851.26|861.9|851.1|2
1646745900000|2022-03-08 13:25:00|861.87|851.07|861.87|851.07|861.87|851.07|861.87|851.07|1
1646745910000|2022-03-08 13:25:10|862.02|851.22|862.7|851.9|862.7|851.9|861.87|851.07|4
1646745920000|2022-03-08 13:25:20|862.4|851.6|862.5|851.7|862.5|851.7|862.4|851.6|2
1646745930000|2022-03-08 13:25:30|862.7|851.9|862.4|851.6|862.7|851.9|862.4|851.6|2
1646745940000|2022-03-08 13:25:40|862.55|851.75|861.9|851.1|862.55|851.75|861.9|851.1|4
1646745960000|2022-03-08 13:26:00|861.89|851.09|862.12|851.32|862.12|851.32|861.89|851.09|2
1646745970000|2022-03-08 13:26:10|862.14|851.34|863.05|852.25|863.05|852.25|862.14|851.34|6
1646745980000|2022-03-08 13:26:20|862.9|852.1|863.4|852.6|863.4|852.6|862.9|852.1|3
1646746020000|2022-03-08 13:27:00|863.9|853.1|864.15|853.35|864.15|853.35|863.9|853.1|2
1646746040000|2022-03-08 13:27:20|864.79|853.99|864.54|853.74|864.79|853.99|864.1|853.3|6
1646746050000|2022-03-08 13:27:30|864.29|853.49|864.74|853.94|864.74|853.94|864.29|853.49|3
1646746060000|2022-03-08 13:27:40|864.4|853.6|864.29|853.49|864.4|853.6|864.29|853.49|2
1646746130000|2022-03-08 13:28:50|863.9|853.1|863.9|853.1|863.9|853.1|863.9|853.1|1
1646746180000|2022-03-08 13:29:40|863.67|852.87|863.67|852.87|863.67|852.87|863.67|852.87|1
1646746200000|2022-03-08 13:30:00|863.45|852.65|863.47|852.67|863.47|852.67|863.2|852.4|4
1646746210000|2022-03-08 13:30:10|863.62|852.82|864.8|854|864.8|854|863.47|852.67|9
1646746220000|2022-03-08 13:30:20|864.3|853.5|863.4|852.6|864.3|853.5|863.4|852.6|3
1646746230000|2022-03-08 13:30:30|862.9|852.1|862.29|851.49|862.9|852.1|862.28|851.48|6
1646746240000|2022-03-08 13:30:40|862.4|851.6|862.4|851.6|862.4|851.6|862.4|851.6|1
1646746250000|2022-03-08 13:30:50|862.7|851.9|862.7|851.9|862.7|851.9|862.7|851.9|1
1646746260000|2022-03-08 13:31:00|862.9|852.1|862.9|852.1|862.9|852.1|862.9|852.1|1
1646746280000|2022-03-08 13:31:20|863.4|852.6|863.8|853|863.8|853|863.4|852.6|3
1646746290000|2022-03-08 13:31:30|863.9|853.1|863.9|853.1|863.9|853.1|863.9|853.1|1
1646746360000|2022-03-08 13:32:40|863.84|853.04|863.85|853.05|863.85|853.05|863.84|853.04|2
1646746370000|2022-03-08 13:32:50|863.8|853|863.35|852.55|863.8|853|863.35|852.55|2
1646746380000|2022-03-08 13:33:00|863.6|852.8|863.35|852.55|863.6|852.8|863.35|852.55|2
1646746390000|2022-03-08 13:33:10|862.9|852.1|863.6|852.8|863.6|852.8|862.9|852.1|5
1646746420000|2022-03-08 13:33:40|863.9|853.1|863.89|853.09|864.19|853.39|863.8|853|5
1646746440000|2022-03-08 13:34:00|863.7|852.9|863.7|852.9|863.7|852.9|863.7|852.9|1
1646746450000|2022-03-08 13:34:10|863.65|852.85|863.9|853.1|863.93|853.13|863.65|852.85|6
1646746460000|2022-03-08 13:34:20|863.88|853.08|864.9|854.1|864.9|854.1|863.8|853|4
1646746470000|2022-03-08 13:34:30|865.13|854.33|864.9|854.1|865.13|854.33|864.9|854.1|4
1646746510000|2022-03-08 13:35:10|864.91|854.11|864.91|854.11|865.21|854.41|864.91|854.11|3
1646746520000|2022-03-08 13:35:20|865.65|854.85|866.28|855.48|866.4|855.6|865.6|854.8|9
1646746530000|2022-03-08 13:35:30|866.4|855.6|866.4|855.6|866.4|855.6|866.28|855.48|4
1646746540000|2022-03-08 13:35:40|866.75|855.95|866.9|856.1|866.9|856.1|866.75|855.95|2
1646746550000|2022-03-08 13:35:50|867.19|856.39|867.34|856.54|867.34|856.54|867.19|856.39|2
1646746560000|2022-03-08 13:36:00|867.69|856.89|867.69|856.89|867.69|856.89|867.69|856.89|1
1646746570000|2022-03-08 13:36:10|867.42|856.62|867.4|856.6|867.69|856.89|866.95|856.15|7
1646746580000|2022-03-08 13:36:20|867.45|856.65|867.45|856.65|867.45|856.65|867.45|856.65|1
1646746590000|2022-03-08 13:36:30|867.91|857.11|868.5|857.7|868.5|857.7|867.91|857.11|2
1646746600000|2022-03-08 13:36:40|868.9|858.1|869.13|858.33|869.13|858.33|868.85|858.05|4
1646746610000|2022-03-08 13:36:50|869.7|858.9|869.9|859.1|869.9|859.1|869.7|858.9|2
1646746620000|2022-03-08 13:37:00|869.8|859|869.8|859|869.8|859|869.8|859|1
1646746630000|2022-03-08 13:37:10|869.7|858.9|869.55|858.75|869.7|858.9|869.55|858.75|4
1646746640000|2022-03-08 13:37:20|869.45|858.65|869.65|858.85|869.65|858.85|869.45|858.65|2
1646746660000|2022-03-08 13:37:40|869.93|859.13|870.8|860|870.8|860|869.93|859.13|5
1646746670000|2022-03-08 13:37:50|870.9|860.1|871.65|860.85|871.65|860.85|870.9|860.1|4
1646746680000|2022-03-08 13:38:00|871.45|860.65|871.45|860.65|871.45|860.65|871.45|860.65|1
1646746690000|2022-03-08 13:38:10|871.35|860.55|871.3|860.5|871.35|860.55|871.3|860.5|2
1646746700000|2022-03-08 13:38:20|871.5|860.7|871.59|860.79|871.59|860.79|871.16|860.36|3
1646746710000|2022-03-08 13:38:30|871.9|861.1|871.9|861.1|871.9|861.1|871.9|861.1|1
1646746720000|2022-03-08 13:38:40|871.75|860.95|871.06|860.26|871.75|860.95|871.06|860.26|4
1646746730000|2022-03-08 13:38:50|870.95|860.15|870.95|860.15|870.95|860.15|870.95|860.15|1
1646746740000|2022-03-08 13:39:00|871|860.2|870.34|859.54|871|860.2|870.34|859.54|6
1646746750000|2022-03-08 13:39:10|870.29|859.49|870.1|859.3|870.29|859.49|870.1|859.3|2
1646746760000|2022-03-08 13:39:20|870.4|859.6|870.81|860.01|870.9|860.1|870.4|859.6|3
1646746770000|2022-03-08 13:39:30|870.75|859.95|870.65|859.85|870.75|859.95|870.65|859.85|2
1646746780000|2022-03-08 13:39:40|870.4|859.6|869.9|859.1|870.4|859.6|869.9|859.1|2
1646746790000|2022-03-08 13:39:50|869.84|859.04|869.6|858.8|869.84|859.04|869.6|858.8|3
1646746800000|2022-03-08 13:40:00|869.75|858.95|869.84|859.04|869.9|859.1|869.75|858.95|3
1646746810000|2022-03-08 13:40:10|870.4|859.6|870.03|859.23|870.6|859.8|870.03|859.23|3
1646746820000|2022-03-08 13:40:20|869.9|859.1|869.4|858.6|869.9|859.1|869.4|858.6|6
1646746830000|2022-03-08 13:40:30|869.79|858.99|869.89|859.09|869.89|859.09|869.79|858.99|4
1646746840000|2022-03-08 13:40:40|869.84|859.04|870.6|859.8|870.6|859.8|869.84|859.04|9
1646746850000|2022-03-08 13:40:50|870.7|859.9|869.9|859.1|870.7|859.9|869.9|859.1|3
1646746870000|2022-03-08 13:41:10|870.65|859.85|870.9|860.1|870.9|860.1|870.65|859.85|2
1646746960000|2022-03-08 13:42:40|870.03|859.23|869.95|859.15|870.03|859.23|869.95|859.15|2
1646746970000|2022-03-08 13:42:50|870.2|859.4|870.65|859.85|870.65|859.85|870.2|859.4|2
1646746990000|2022-03-08 13:43:10|870.52|859.72|870.65|859.85|870.65|859.85|870.52|859.72|2
1646747000000|2022-03-08 13:43:20|870.7|859.9|870.85|860.05|870.85|860.05|870.7|859.9|2
1646747030000|2022-03-08 13:43:50|870.9|860.1|870.9|860.1|870.9|860.1|870.9|860.1|1
1646747040000|2022-03-08 13:44:00|870.73|859.93|870.1|859.3|870.9|860.1|870.1|859.3|4
1646747050000|2022-03-08 13:44:10|869.9|859.1|868.9|858.1|869.98|859.18|868.9|858.1|4
1646747080000|2022-03-08 13:44:40|868.61|857.81|868.54|857.74|868.9|858.1|868.51|857.71|8
1646747090000|2022-03-08 13:44:50|868.04|857.24|867.9|857.1|868.04|857.24|867.9|857.1|2
1646747100000|2022-03-08 13:45:00|867.95|857.15|868.26|857.46|868.26|857.46|867.95|857.15|3
1646747110000|2022-03-08 13:45:10|868.75|857.95|868.75|857.95|868.9|858.1|868.75|857.95|3
1646747120000|2022-03-08 13:45:20|868.8|858|868.99|858.19|868.99|858.19|868.75|857.95|6
1646747130000|2022-03-08 13:45:30|869.65|858.85|869.65|858.85|869.65|858.85|869.65|858.85|1
1646747140000|2022-03-08 13:45:40|869.7|858.9|869.7|858.9|869.7|858.9|869.7|858.9|1
1646747150000|2022-03-08 13:45:50|869.65|858.85|869.65|858.85|869.65|858.85|869.65|858.85|1
1646747160000|2022-03-08 13:46:00|869.9|859.1|871.9|861.1|871.9|861.1|869.9|859.1|6
1646747190000|2022-03-08 13:46:30|871.4|860.6|870.9|860.1|871.4|860.6|870.9|860.1|2
1646747200000|2022-03-08 13:46:40|870.76|859.96|870.57|859.77|870.76|859.96|870.57|859.77|2
1646747210000|2022-03-08 13:46:50|870.58|859.78|870.2|859.4|870.58|859.78|870.2|859.4|2
1646747220000|2022-03-08 13:47:00|869.96|859.16|870.4|859.6|870.4|859.6|869.9|859.1|6
1646747230000|2022-03-08 13:47:10|869.9|859.1|869.9|859.1|869.9|859.1|869.9|859.1|1
1646747240000|2022-03-08 13:47:20|870.1|859.3|870.4|859.6|870.4|859.6|869.9|859.1|4
1646747250000|2022-03-08 13:47:30|870.9|860.1|870.1|859.3|870.9|860.1|870.1|859.3|3
1646747260000|2022-03-08 13:47:40|869.9|859.1|869.9|859.1|869.9|859.1|869.9|859.1|1
1646747280000|2022-03-08 13:48:00|869.64|858.84|869.9|859.1|869.9|859.1|869.64|858.84|2
1646747320000|2022-03-08 13:48:40|869.55|858.75|869.49|858.69|869.55|858.75|869.49|858.69|2
1646747330000|2022-03-08 13:48:50|869.52|858.72|869.12|858.32|869.52|858.72|869.12|858.32|2
1646747340000|2022-03-08 13:49:00|868.9|858.1|868.9|858.1|868.9|858.1|868.9|858.1|1
1646747360000|2022-03-08 13:49:20|868.77|857.97|868.85|858.05|868.9|858.1|868.77|857.97|3
1646747370000|2022-03-08 13:49:30|868.9|858.1|869.12|858.32|869.12|858.32|868.9|858.1|3
1646747380000|2022-03-08 13:49:40|869.25|858.45|869.9|859.1|870.75|859.95|869.25|858.45|7
1646747390000|2022-03-08 13:49:50|869.53|858.73|869.58|858.78|869.9|859.1|869.4|858.6|5
1646747400000|2022-03-08 13:50:00|869.4|858.6|869.85|859.05|869.85|859.05|869.4|858.6|2
1646747410000|2022-03-08 13:50:10|870|859.2|870.56|859.76|870.56|859.76|870|859.2|2
1646747420000|2022-03-08 13:50:20|870.38|859.58|869.9|859.1|870.56|859.76|869.9|859.1|5
1646747430000|2022-03-08 13:50:30|869.85|859.05|869.85|859.05|869.85|859.05|869.85|859.05|1
1646747460000|2022-03-08 13:51:00|869.4|858.6|868.9|858.1|869.4|858.6|868.9|858.1|2
1646747480000|2022-03-08 13:51:20|869.15|858.35|869.15|858.35|869.15|858.35|869.15|858.35|1
1646747490000|2022-03-08 13:51:30|869.4|858.6|869.65|858.85|869.65|858.85|869.4|858.6|2
1646747500000|2022-03-08 13:51:40|869.89|859.09|870.8|860|870.8|860|869.87|859.07|3
1646747510000|2022-03-08 13:51:50|870.4|859.6|870.35|859.55|870.4|859.6|870.15|859.35|4
1646747530000|2022-03-08 13:52:10|870.8|860|870.8|860|870.8|860|870.8|860|1
1646747540000|2022-03-08 13:52:20|870.9|860.1|871|860.2|871.46|860.66|870.9|860.1|6
1646747550000|2022-03-08 13:52:30|871.4|860.6|870.9|860.1|871.4|860.6|870.9|860.1|2
1646747580000|2022-03-08 13:53:00|871.4|860.6|871.9|861.1|871.9|861.1|871.4|860.6|2
1646747610000|2022-03-08 13:53:30|872.07|861.27|872.9|862.1|872.9|862.1|872.07|861.27|3
1646747630000|2022-03-08 13:53:50|872.4|861.6|871.9|861.1|872.4|861.6|871.9|861.1|2
1646747660000|2022-03-08 13:54:20|872.28|861.48|872.4|861.6|872.85|862.05|872.28|861.48|4
1646747670000|2022-03-08 13:54:30|872.06|861.26|872.4|861.6|872.4|861.6|871.9|861.1|4
1646747680000|2022-03-08 13:54:40|872.63|861.83|873.9|863.1|873.9|863.1|872.22|861.42|8
1646747710000|2022-03-08 13:55:10|873.8|863|873.4|862.6|873.8|863|873.4|862.6|4
1646747720000|2022-03-08 13:55:20|872.9|862.1|872.9|862.1|872.9|862.1|872.9|862.1|1
1646747740000|2022-03-08 13:55:40|873.05|862.25|872.9|862.1|873.05|862.25|872.9|862.1|2
1646747750000|2022-03-08 13:55:50|873.05|862.25|872.9|862.1|873.05|862.25|872.9|862.1|2
1646747790000|2022-03-08 13:56:30|872.73|861.93|872.9|862.1|872.9|862.1|872.73|861.93|2
1646747800000|2022-03-08 13:56:40|872.8|862|872.8|862|872.8|862|872.8|862|1
1646747810000|2022-03-08 13:56:50|872.9|862.1|872.9|862.1|872.9|862.1|872.9|862.1|1
1646747820000|2022-03-08 13:57:00|873.05|862.25|873.45|862.65|873.45|862.65|873.05|862.25|3
1646747830000|2022-03-08 13:57:10|873.75|862.95|873.9|863.1|874.3|863.5|873.75|862.95|4
1646747840000|2022-03-08 13:57:20|873.8|863|873.8|863|873.8|863|873.8|863|1
1646747850000|2022-03-08 13:57:30|873.75|862.95|873.25|862.45|873.75|862.95|873.25|862.45|4
1646747860000|2022-03-08 13:57:40|872.9|862.1|873.15|862.35|873.5|862.7|872.9|862.1|5
1646747880000|2022-03-08 13:58:00|872.9|862.1|872.9|862.1|872.9|862.1|872.9|862.1|1
1646747900000|2022-03-08 13:58:20|872.93|862.13|872.95|862.15|873.3|862.5|872.93|862.13|4
1646747910000|2022-03-08 13:58:30|873.08|862.28|873.7|862.9|873.7|862.9|873.08|862.28|4
1646747920000|2022-03-08 13:58:40|873.29|862.49|873.45|862.65|873.45|862.65|873.29|862.49|2
1646747930000|2022-03-08 13:58:50|873.3|862.5|873.6|862.8|873.6|862.8|873.3|862.5|2
1646747940000|2022-03-08 13:59:00|873.69|862.89|874.31|863.51|874.31|863.51|873.69|862.89|2
1646747950000|2022-03-08 13:59:10|874.51|863.71|874.4|863.6|874.51|863.71|874.4|863.6|3
1646747960000|2022-03-08 13:59:20|874.3|863.5|873.86|863.06|874.3|863.5|873.86|863.06|3
1646747970000|2022-03-08 13:59:30|873.71|862.91|872.9|862.1|873.71|862.91|872.9|862.1|3
1646747980000|2022-03-08 13:59:40|872.85|862.05|872.9|862.1|873|862.2|872.85|862.05|4
1646748000000|2022-03-08 14:00:00|873.4|862.6|874.65|863.85|874.65|863.85|873.4|862.6|6
1646748020000|2022-03-08 14:00:20|874.48|863.68|873.8|863|874.48|863.68|873.8|863|6
1646748030000|2022-03-08 14:00:30|873.85|863.05|873.9|863.1|873.9|863.1|873.85|863.05|2
1646748040000|2022-03-08 14:00:40|873.85|863.05|873.85|863.05|873.85|863.05|873.85|863.05|1
1646748050000|2022-03-08 14:00:50|873.9|863.1|874.01|863.21|874.01|863.21|873.9|863.1|3
1646748060000|2022-03-08 14:01:00|874.26|863.46|874.03|863.23|874.26|863.46|874.01|863.21|3
1646748090000|2022-03-08 14:01:30|873.95|863.15|873.95|863.15|873.95|863.15|873.95|863.15|1
1646748100000|2022-03-08 14:01:40|874.01|863.21|874.31|863.51|874.31|863.51|874.01|863.21|2
1646748110000|2022-03-08 14:01:50|874.8|864|875.4|864.6|875.4|864.6|874.8|864|8
1646748120000|2022-03-08 14:02:00|875.8|865|875.9|865.1|875.9|865.1|875.8|865|2
1646748130000|2022-03-08 14:02:10|876.05|865.25|877.6|866.8|877.6|866.8|876.05|865.25|7
1646748140000|2022-03-08 14:02:20|878.31|867.51|878.85|868.05|878.85|868.05|878.31|867.51|3
1646748150000|2022-03-08 14:02:30|878.4|867.6|877|866.2|878.4|867.6|877|866.2|6
1646748160000|2022-03-08 14:02:40|876.9|866.1|876.9|866.1|876.9|866.1|876.9|866.1|1
1646748170000|2022-03-08 14:02:50|876.79|865.99|876.8|866|876.9|866.1|876.4|865.6|5
1646748180000|2022-03-08 14:03:00|876.9|866.1|877.9|867.1|877.9|867.1|876.9|866.1|7
1646748190000|2022-03-08 14:03:10|877.85|867.05|877.9|867.1|877.9|867.1|877.85|867.05|2
1646748200000|2022-03-08 14:03:20|878.01|867.21|878.9|868.1|878.9|868.1|877.9|867.1|4
1646748210000|2022-03-08 14:03:30|878.81|868.01|878.9|868.1|878.9|868.1|878.25|867.45|4
1646748240000|2022-03-08 14:04:00|879|868.2|878.75|867.95|879|868.2|878.54|867.74|4
1646748250000|2022-03-08 14:04:10|878.9|868.1|878.4|867.6|878.9|868.1|878.4|867.6|2
1646748260000|2022-03-08 14:04:20|877.95|867.15|877.95|867.15|877.95|867.15|877.95|867.15|1
1646748270000|2022-03-08 14:04:30|878.05|867.25|877.95|867.15|878.05|867.25|877.9|867.1|3
1646748280000|2022-03-08 14:04:40|877.9|867.1|878.4|867.6|878.4|867.6|877.9|867.1|3
1646748290000|2022-03-08 14:04:50|878.85|868.05|878.25|867.45|878.9|868.1|878.25|867.45|4
1646748300000|2022-03-08 14:05:00|877.95|867.15|877.95|867.15|877.95|867.15|877.95|867.15|1
1646748310000|2022-03-08 14:05:10|877.9|867.1|877.9|867.1|877.9|867.1|877.9|867.1|1
1646748320000|2022-03-08 14:05:20|877.7|866.9|877.22|866.42|877.7|866.9|877.15|866.35|4
1646748330000|2022-03-08 14:05:30|877.15|866.35|877.15|866.35|877.15|866.35|877.15|866.35|1
1646748340000|2022-03-08 14:05:40|876.9|866.1|876.9|866.1|876.9|866.1|876.9|866.1|1
1646748350000|2022-03-08 14:05:50|876.63|865.83|875.9|865.1|876.63|865.83|875.9|865.1|3
1646748390000|2022-03-08 14:06:30|875.78|864.98|875.4|864.6|875.78|864.98|875.3|864.5|5
1646748400000|2022-03-08 14:06:40|875.08|864.28|874.85|864.05|875.08|864.28|874.55|863.75|8
1646748410000|2022-03-08 14:06:50|874.49|863.69|874|863.2|874.49|863.69|874|863.2|3
1646748420000|2022-03-08 14:07:00|873.9|863.1|873.9|863.1|873.9|863.1|873.9|863.1|1
1646748430000|2022-03-08 14:07:10|874|863.2|874|863.2|874|863.2|874|863.2|1
1646748440000|2022-03-08 14:07:20|874.83|864.03|874.83|864.03|874.83|864.03|874.83|864.03|1
1646748460000|2022-03-08 14:07:40|874.45|863.65|874.6|863.8|874.6|863.8|874.45|863.65|2
1646748480000|2022-03-08 14:08:00|874.45|863.65|873.95|863.15|874.45|863.65|873.95|863.15|3
1646748490000|2022-03-08 14:08:10|874.2|863.4|873.95|863.15|874.45|863.65|873.95|863.15|5
1646748500000|2022-03-08 14:08:20|873.9|863.1|873.9|863.1|874|863.2|873.9|863.1|4
1646748510000|2022-03-08 14:08:30|873.95|863.15|872.9|862.1|873.95|863.15|872.9|862.1|7
1646748530000|2022-03-08 14:08:50|872.77|861.97|872.27|861.47|872.86|862.06|872.1|861.3|10
1646748540000|2022-03-08 14:09:00|872.3|861.5|872.8|862|872.8|862|872.3|861.5|4
1646748550000|2022-03-08 14:09:10|872.9|862.1|872.9|862.1|872.95|862.15|872.9|862.1|3
1646748560000|2022-03-08 14:09:20|873.4|862.6|872.9|862.1|873.4|862.6|872.9|862.1|3
1646748570000|2022-03-08 14:09:30|872.85|862.05|872.85|862.05|872.85|862.05|872.85|862.05|1
1646748580000|2022-03-08 14:09:40|872.88|862.08|873.9|863.1|873.9|863.1|872.88|862.08|5
1646748590000|2022-03-08 14:09:50|873.7|862.9|873.9|863.1|873.9|863.1|873.25|862.45|5
1646748600000|2022-03-08 14:10:00|873.94|863.14|874.34|863.54|874.34|863.54|873.94|863.14|2
1646748610000|2022-03-08 14:10:10|874.6|863.8|874.6|863.8|874.6|863.8|874.6|863.8|1
1646748620000|2022-03-08 14:10:20|874.39|863.59|873.94|863.14|874.5|863.7|873.94|863.14|4
1646748630000|2022-03-08 14:10:30|874.24|863.44|874.24|863.44|874.24|863.44|874.24|863.44|1
1646748640000|2022-03-08 14:10:40|874.11|863.31|872.75|861.95|874.37|863.57|872.75|861.95|9
1646748650000|2022-03-08 14:10:50|872.9|862.1|871.99|861.19|872.9|862.1|871.99|861.19|8
1646748660000|2022-03-08 14:11:00|871.96|861.16|872.9|862.1|872.9|862.1|871.96|861.16|9
1646748670000|2022-03-08 14:11:10|872.61|861.81|872.9|862.1|872.9|862.1|872.26|861.46|5
1646748680000|2022-03-08 14:11:20|872.7|861.9|872.46|861.66|872.7|861.9|872.46|861.66|3
1646748690000|2022-03-08 14:11:30|871.95|861.15|872.1|861.3|872.1|861.3|871.95|861.15|2
1646748700000|2022-03-08 14:11:40|871.95|861.15|872.7|861.9|872.85|862.05|871.95|861.15|4
1646748710000|2022-03-08 14:11:50|872.46|861.66|872.65|861.85|872.65|861.85|872.46|861.66|2
1646748720000|2022-03-08 14:12:00|872.75|861.95|872.75|861.95|872.75|861.95|872.75|861.95|1
1646748730000|2022-03-08 14:12:10|872.5|861.7|872.69|861.89|872.69|861.89|872.5|861.7|2
1646748740000|2022-03-08 14:12:20|872.84|862.04|872.84|862.04|872.84|862.04|872.84|862.04|1
1646748750000|2022-03-08 14:12:30|872.87|862.07|873.9|863.1|873.9|863.1|872.87|862.07|4
1646748760000|2022-03-08 14:12:40|874.7|863.9|874.8|864|874.8|864|874.7|863.9|2
1646748770000|2022-03-08 14:12:50|874.7|863.9|874.75|863.95|874.8|864|873.9|863.1|9
1646748780000|2022-03-08 14:13:00|874.9|864.1|874.9|864.1|874.9|864.1|874.9|864.1|1
1646748810000|2022-03-08 14:13:30|874.53|863.73|874.4|863.6|874.53|863.73|874.4|863.6|2
1646748820000|2022-03-08 14:13:40|873.9|863.1|873.9|863.1|873.9|863.1|873.9|863.1|1
1646748840000|2022-03-08 14:14:00|873.85|863.05|873.9|863.1|873.9|863.1|873.85|863.05|2
1646748850000|2022-03-08 14:14:10|874|863.2|874.05|863.25|874.05|863.25|873.9|863.1|3
1646748870000|2022-03-08 14:14:30|874.4|863.6|874.4|863.6|874.4|863.6|874.4|863.6|1
1646748890000|2022-03-08 14:14:50|873.9|863.1|873.9|863.1|873.9|863.1|873.9|863.1|1
1646748910000|2022-03-08 14:15:10|874.52|863.72|874.85|864.05|874.85|864.05|874.52|863.72|2
1646748920000|2022-03-08 14:15:20|874.9|864.1|874.9|864.1|874.9|864.1|874.9|864.1|1
1646748960000|2022-03-08 14:16:00|874.65|863.85|874.4|863.6|874.65|863.85|874.15|863.35|4
1646748980000|2022-03-08 14:16:20|874.05|863.25|873.9|863.1|874.05|863.25|873.9|863.1|2
1646748990000|2022-03-08 14:16:30|874.15|863.35|874.5|863.7|874.5|863.7|874.15|863.35|3
1646749000000|2022-03-08 14:16:40|874.35|863.55|874.35|863.55|874.35|863.55|874.35|863.55|1
1646749010000|2022-03-08 14:16:50|874.25|863.45|874.6|863.8|874.6|863.8|874.05|863.25|4
1646749020000|2022-03-08 14:17:00|874.25|863.45|873.9|863.1|874.25|863.45|873.9|863.1|2
1646749070000|2022-03-08 14:17:50|873.53|862.73|873.4|862.6|873.53|862.73|873.4|862.6|4
1646749080000|2022-03-08 14:18:00|872.95|862.15|873.4|862.6|873.53|862.73|872.95|862.15|4
1646749090000|2022-03-08 14:18:10|873.29|862.49|873.79|862.99|873.79|862.99|873.29|862.49|4
1646749100000|2022-03-08 14:18:20|873.74|862.94|873.5|862.7|873.74|862.94|873.5|862.7|2
1646749110000|2022-03-08 14:18:30|873.29|862.49|872.95|862.15|873.29|862.49|872.95|862.15|2
1646749140000|2022-03-08 14:19:00|872.9|862.1|872.9|862.1|872.9|862.1|872.9|862.1|1
1646749200000|2022-03-08 14:20:00|872.52|861.72|871.96|861.16|872.67|861.87|871.96|861.16|9
1646749210000|2022-03-08 14:20:10|872.19|861.39|872.52|861.72|872.52|861.72|872.19|861.39|3
1646749230000|2022-03-08 14:20:30|872.75|861.95|872.9|862.1|872.9|862.1|872.75|861.95|2
1646749240000|2022-03-08 14:20:40|873.06|862.26|872.9|862.1|873.18|862.38|872.9|862.1|3
1646749250000|2022-03-08 14:20:50|873.06|862.26|872.9|862.1|873.06|862.26|872.9|862.1|2
1646749260000|2022-03-08 14:21:00|873.4|862.6|873.4|862.6|873.4|862.6|872.9|862.1|5
1646749270000|2022-03-08 14:21:10|873.15|862.35|873.3|862.5|873.3|862.5|873.15|862.35|2
1646749290000|2022-03-08 14:21:30|873.65|862.85|874.75|863.95|874.75|863.95|873.65|862.85|4
1646749300000|2022-03-08 14:21:40|874.9|864.1|874.9|864.1|874.9|864.1|874.9|864.1|1
1646749320000|2022-03-08 14:22:00|874.6|863.8|874.9|864.1|874.9|864.1|874.1|863.3|4
1646749340000|2022-03-08 14:22:20|875.03|864.23|876|865.2|876|865.2|875.03|864.23|3
1646749350000|2022-03-08 14:22:30|875.9|865.1|875.4|864.6|875.9|865.1|875.05|864.25|5
1646749360000|2022-03-08 14:22:40|874.9|864.1|874.2|863.4|874.9|864.1|874.2|863.4|3
1646749370000|2022-03-08 14:22:50|873.9|863.1|873.9|863.1|873.9|863.1|873.9|863.1|1
1646749380000|2022-03-08 14:23:00|874.19|863.39|874.8|864|874.8|864|873.9|863.1|3
1646749390000|2022-03-08 14:23:10|874.9|864.1|875.4|864.6|875.4|864.6|874.9|864.1|2
1646749400000|2022-03-08 14:23:20|875.9|865.1|875.9|865.1|875.9|865.1|875.9|865.1|1
1646749460000|2022-03-08 14:24:20|875.4|864.6|875.4|864.6|875.4|864.6|875.4|864.6|1
1646749470000|2022-03-08 14:24:30|875.5|864.7|875.9|865.1|875.9|865.1|875.5|864.7|4
1646749500000|2022-03-08 14:25:00|875.4|864.6|874.9|864.1|875.4|864.6|874.9|864.1|3
1646749530000|2022-03-08 14:25:30|874.97|864.17|875.49|864.69|875.49|864.69|874.97|864.17|6
1646749550000|2022-03-08 14:25:50|875.6|864.8|875.6|864.8|875.6|864.8|875.6|864.8|1
1646749560000|2022-03-08 14:26:00|875.65|864.85|875.02|864.22|875.65|864.85|875.02|864.22|5
1646749580000|2022-03-08 14:26:20|874.91|864.11|874.28|863.48|874.91|864.11|873.9|863.1|9
1646749590000|2022-03-08 14:26:30|874.4|863.6|874.15|863.35|874.8|864|874.15|863.35|6
1646749600000|2022-03-08 14:26:40|874.4|863.6|875.04|864.24|875.49|864.69|874.4|863.6|7
1646749620000|2022-03-08 14:27:00|874.85|864.05|874.42|863.62|874.85|864.05|874.42|863.62|3
1646749630000|2022-03-08 14:27:10|874.8|864|874.8|864|874.8|864|874.8|864|1
1646749640000|2022-03-08 14:27:20|874.9|864.1|875.04|864.24|875.15|864.35|874.9|864.1|4
1646749650000|2022-03-08 14:27:30|874.9|864.1|874.9|864.1|874.9|864.1|874.9|864.1|1
1646749660000|2022-03-08 14:27:40|874.4|863.6|874.65|863.85|874.65|863.85|874.4|863.6|2
1646749670000|2022-03-08 14:27:50|874.53|863.73|874.05|863.25|874.63|863.83|874.05|863.25|9
1646749680000|2022-03-08 14:28:00|873.95|863.15|874.4|863.6|874.4|863.6|873.9|863.1|5
1646749690000|2022-03-08 14:28:10|874.28|863.48|874.28|863.48|874.28|863.48|874.28|863.48|1
1646749700000|2022-03-08 14:28:20|874.8|864|874.78|863.98|874.8|864|874.78|863.98|2
1646749710000|2022-03-08 14:28:30|874.63|863.83|874.44|863.64|874.63|863.83|874.44|863.64|2
1646749720000|2022-03-08 14:28:40|874.2|863.4|874.05|863.25|874.45|863.65|874.05|863.25|4
1646749750000|2022-03-08 14:29:10|873.93|863.13|873.9|863.1|873.93|863.13|873.9|863.1|2
1646749760000|2022-03-08 14:29:20|873.27|862.47|873.27|862.47|873.27|862.47|873|862.2|3
1646749770000|2022-03-08 14:29:30|873.85|863.05|873.85|863.05|873.85|863.05|873.85|863.05|1
1646749790000|2022-03-08 14:29:50|873.65|862.85|873.6|862.8|873.65|862.85|873.31|862.51|3
1646749800000|2022-03-08 14:30:00|873.77|862.97|874.06|863.26|874.39|863.59|873.77|862.97|9
1646749810000|2022-03-08 14:30:10|873.9|863.1|875.25|864.45|875.25|864.45|873.9|863.1|6
1646749820000|2022-03-08 14:30:20|875.75|864.95|877.85|867.05|877.85|867.05|875.75|864.95|7
1646749830000|2022-03-08 14:30:30|877.9|867.1|877.69|866.89|878.75|867.95|877.69|866.89|6
1646749840000|2022-03-08 14:30:40|877.59|866.79|875.59|864.79|877.59|866.79|875.59|864.79|7
1646749850000|2022-03-08 14:30:50|875.69|864.89|874.9|864.1|875.69|864.89|874.9|864.1|2
1646749860000|2022-03-08 14:31:00|874.8|864|874.9|864.1|874.9|864.1|874.8|864|2
1646749870000|2022-03-08 14:31:10|874.24|863.44|872.55|861.75|874.24|863.44|872.55|861.75|7
1646749880000|2022-03-08 14:31:20|872.11|861.31|872.9|862.1|872.9|862.1|872.11|861.31|4
1646749890000|2022-03-08 14:31:30|872.43|861.63|871.6|860.8|872.43|861.63|871.4|860.6|7
1646749900000|2022-03-08 14:31:40|871.5|860.7|871.9|861.1|871.9|861.1|871.5|860.7|3
1646749920000|2022-03-08 14:32:00|872.04|861.24|872.12|861.32|872.7|861.9|872.04|861.24|8
1646749930000|2022-03-08 14:32:10|871.9|861.1|870.96|860.16|871.94|861.14|870.9|860.1|6
1646749940000|2022-03-08 14:32:20|870.9|860.1|871.8|861|871.8|861|870.9|860.1|5
1646749950000|2022-03-08 14:32:30|871.4|860.6|871.03|860.23|871.4|860.6|871.03|860.23|5
1646749960000|2022-03-08 14:32:40|871.53|860.73|871.08|860.28|871.53|860.73|871.03|860.23|4
1646749970000|2022-03-08 14:32:50|871.4|860.6|870.4|859.6|871.4|860.6|870.4|859.6|6
1646749980000|2022-03-08 14:33:00|869.9|859.1|870.1|859.3|870.55|859.75|869.9|859.1|4
1646749990000|2022-03-08 14:33:10|869.9|859.1|870.17|859.37|870.17|859.37|869.77|858.97|4
1646750000000|2022-03-08 14:33:20|870.9|860.1|871.6|860.8|871.6|860.8|870.9|860.1|3
1646750010000|2022-03-08 14:33:30|871.44|860.64|870.94|860.14|871.7|860.9|870.94|860.14|6
1646750020000|2022-03-08 14:33:40|870.9|860.1|870.9|860.1|870.9|860.1|870.9|860.1|1
1646750040000|2022-03-08 14:34:00|870.92|860.12|870.94|860.14|871.15|860.35|870.92|860.12|7
1646750050000|2022-03-08 14:34:10|870.9|860.1|870.69|859.89|870.9|860.1|870.69|859.89|4
1646750070000|2022-03-08 14:34:30|870.19|859.39|870.39|859.59|870.39|859.59|869.9|859.1|5
1646750080000|2022-03-08 14:34:40|870.64|859.84|870.69|859.89|870.69|859.89|870.64|859.84|2
1646750100000|2022-03-08 14:35:00|870.19|859.39|870.9|860.1|870.9|860.1|870.19|859.39|3
1646750110000|2022-03-08 14:35:10|870.7|859.9|870.6|859.8|870.82|860.02|870.52|859.72|4
1646750120000|2022-03-08 14:35:20|870.9|860.1|873.75|862.95|873.75|862.95|870.9|860.1|6
1646750130000|2022-03-08 14:35:30|873.97|863.17|875.65|864.85|875.65|864.85|873.85|863.05|11
1646750140000|2022-03-08 14:35:40|875.9|865.1|875.75|864.95|875.9|865.1|874.9|864.1|8
1646750150000|2022-03-08 14:35:50|875.9|865.1|877.8|867|877.8|867|875.9|865.1|11
1646750160000|2022-03-08 14:36:00|877.4|866.6|877.7|866.9|877.7|866.9|876.95|866.15|5
1646750170000|2022-03-08 14:36:10|877.9|867.1|877|866.2|877.9|867.1|877|866.2|7
1646750180000|2022-03-08 14:36:20|877.6|866.8|876.9|866.1|877.6|866.8|876.9|866.1|6
1646750190000|2022-03-08 14:36:30|876.45|865.65|876.8|866|876.8|866|876.45|865.65|2
1646750200000|2022-03-08 14:36:40|876.4|865.6|874.9|864.1|876.4|865.6|874.59|863.79|11
1646750210000|2022-03-08 14:36:50|875.05|864.25|874.55|863.75|875.05|864.25|874.5|863.7|4
1646750220000|2022-03-08 14:37:00|874.9|864.1|875.65|864.85|875.65|864.85|874.9|864.1|3
1646750230000|2022-03-08 14:37:10|875.9|865.1|875.9|865.1|875.9|865.1|875.9|865.1|1
1646750250000|2022-03-08 14:37:30|875.58|864.78|875.27|864.47|875.58|864.78|875.27|864.47|4
1646750260000|2022-03-08 14:37:40|875.02|864.22|874.9|864.1|875.02|864.22|874.9|864.1|5
1646750270000|2022-03-08 14:37:50|875|864.2|875.37|864.57|875.37|864.57|875|864.2|3
1646750280000|2022-03-08 14:38:00|875.52|864.72|875.4|864.6|875.9|865.1|875.4|864.6|3
1646750300000|2022-03-08 14:38:20|875.55|864.75|875.52|864.72|875.55|864.75|875.52|864.72|2
1646750310000|2022-03-08 14:38:30|875.49|864.69|875.5|864.7|875.5|864.7|875.49|864.69|2
1646750320000|2022-03-08 14:38:40|875.47|864.67|874.83|864.03|875.5|864.7|874.83|864.03|6
1646750330000|2022-03-08 14:38:50|874.9|864.1|874.65|863.85|874.9|864.1|874.65|863.85|5
1646750340000|2022-03-08 14:39:00|874.9|864.1|874.78|863.98|874.9|864.1|874.78|863.98|3
1646750350000|2022-03-08 14:39:10|874.85|864.05|874.78|863.98|874.85|864.05|874.78|863.98|2
1646750360000|2022-03-08 14:39:20|874.85|864.05|875.7|864.9|875.7|864.9|874.85|864.05|5
1646750370000|2022-03-08 14:39:30|875.52|864.72|875.02|864.22|875.52|864.72|875.02|864.22|3
1646750380000|2022-03-08 14:39:40|875.1|864.3|874.16|863.36|875.1|864.3|874.16|863.36|7
1646750390000|2022-03-08 14:39:50|874.04|863.24|872.9|862.1|874.04|863.24|872.9|862.1|6
1646750400000|2022-03-08 14:40:00|872.1|861.3|871.9|861.1|872.1|861.3|871.9|861.1|4
1646750410000|2022-03-08 14:40:10|871.83|861.03|871.9|861.1|872.2|861.4|871.83|861.03|9
1646750420000|2022-03-08 14:40:20|871.64|860.84|870.9|860.1|871.64|860.84|870.9|860.1|12
1646750430000|2022-03-08 14:40:30|870.96|860.16|870.9|860.1|871.2|860.4|870.9|860.1|7
1646750450000|2022-03-08 14:40:50|871.08|860.28|870.26|859.46|871.08|860.28|869.92|859.12|8
1646750460000|2022-03-08 14:41:00|870.09|859.29|870.75|859.95|870.75|859.95|870.09|859.29|3
1646750470000|2022-03-08 14:41:10|870.4|859.6|869.49|858.69|870.4|859.6|869.34|858.54|10
1646750480000|2022-03-08 14:41:20|869.86|859.06|870.25|859.45|870.25|859.45|869.86|859.06|3
1646750490000|2022-03-08 14:41:30|870.75|859.95|870.55|859.75|870.75|859.95|870.25|859.45|4
1646750500000|2022-03-08 14:41:40|870.7|859.9|870.25|859.45|870.7|859.9|870.25|859.45|2
1646750510000|2022-03-08 14:41:50|869.9|859.1|870.25|859.45|870.5|859.7|869.9|859.1|4
1646750520000|2022-03-08 14:42:00|870.07|859.27|871.4|860.6|871.4|860.6|869.9|859.1|9
1646750530000|2022-03-08 14:42:10|871.9|861.1|871.85|861.05|872.05|861.25|871.85|861.05|5
1646750540000|2022-03-08 14:42:20|871.8|861|871.8|861|871.8|861|871.8|861|1
1646750550000|2022-03-08 14:42:30|871.9|861.1|872.31|861.51|872.34|861.54|871.9|861.1|5
1646750560000|2022-03-08 14:42:40|872.66|861.86|871.9|861.1|872.66|861.86|871.9|861.1|8
1646750570000|2022-03-08 14:42:50|872.03|861.23|872.31|861.51|872.43|861.63|871.9|861.1|11
1646750580000|2022-03-08 14:43:00|872.13|861.33|874.9|864.1|874.9|864.1|872.13|861.33|11
1646750590000|2022-03-08 14:43:10|874.65|863.85|874.27|863.47|874.65|863.85|874.22|863.42|4
1646750600000|2022-03-08 14:43:20|874.39|863.59|874.9|864.1|874.9|864.1|874.39|863.59|3
1646750610000|2022-03-08 14:43:30|874.99|864.19|875.9|865.1|876.02|865.22|874.88|864.08|10
1646750620000|2022-03-08 14:43:40|876.85|866.05|876.4|865.6|876.85|866.05|876.4|865.6|2
1646750630000|2022-03-08 14:43:50|876.1|865.3|875.9|865.1|876.31|865.51|875.9|865.1|5
1646750640000|2022-03-08 14:44:00|876.22|865.42|876.9|866.1|876.9|866.1|876.22|865.42|4
1646750650000|2022-03-08 14:44:10|876.49|865.69|875.9|865.1|876.49|865.69|875.9|865.1|5
1646750660000|2022-03-08 14:44:20|876.4|865.6|875.9|865.1|876.4|865.6|875.9|865.1|2
1646750670000|2022-03-08 14:44:30|875.65|864.85|875.9|865.1|875.9|865.1|875.65|864.85|2
1646750680000|2022-03-08 14:44:40|875.85|865.05|875.9|865.1|875.9|865.1|875.8|865|3
1646750690000|2022-03-08 14:44:50|876.4|865.6|876.3|865.5|876.4|865.6|876.15|865.35|4
1646750700000|2022-03-08 14:45:00|876.8|866|876.4|865.6|876.8|866|876.4|865.6|2
1646750710000|2022-03-08 14:45:10|876.05|865.25|875.9|865.1|876.05|865.25|875.9|865.1|2
1646750730000|2022-03-08 14:45:30|876.12|865.32|876.4|865.6|876.4|865.6|876.12|865.32|2
1646750740000|2022-03-08 14:45:40|876.9|866.1|877.9|867.1|877.9|867.1|876.9|866.1|4
1646750750000|2022-03-08 14:45:50|877.53|866.73|877.18|866.38|877.9|867.1|877.18|866.38|4
1646750760000|2022-03-08 14:46:00|876.85|866.05|876.4|865.6|876.85|866.05|876.3|865.5|3
1646750770000|2022-03-08 14:46:10|876.9|866.1|877.28|866.48|877.85|867.05|876.9|866.1|7
1646750780000|2022-03-08 14:46:20|877.34|866.54|878.75|867.95|878.75|867.95|877.34|866.54|8
1646750790000|2022-03-08 14:46:30|878.9|868.1|878.4|867.6|878.9|868.1|878.4|867.6|4
1646750800000|2022-03-08 14:46:40|879.22|868.42|880.54|869.74|880.54|869.74|879.04|868.24|10
1646750810000|2022-03-08 14:46:50|880.04|869.24|882.03|871.23|882.03|871.23|880.04|869.24|13
1646750820000|2022-03-08 14:47:00|882.34|871.54|882.4|871.6|882.9|872.1|881.7|870.9|11
1646750830000|2022-03-08 14:47:10|881.9|871.1|881.53|870.73|881.9|871.1|881.4|870.6|9
1646750840000|2022-03-08 14:47:20|881.4|870.6|881.55|870.75|881.55|870.75|881.27|870.47|5
1646750850000|2022-03-08 14:47:30|881.4|870.6|880.7|869.9|881.4|870.6|880.59|869.79|5
1646750860000|2022-03-08 14:47:40|880.9|870.1|879.9|869.1|881.4|870.6|879.9|869.1|11
1646750870000|2022-03-08 14:47:50|880.25|869.45|879.65|868.85|880.75|869.95|879.4|868.6|6
1646750880000|2022-03-08 14:48:00|879.4|868.6|879.9|869.1|880.4|869.6|878.9|868.1|10
1646750890000|2022-03-08 14:48:10|880.4|869.6|879.9|869.1|880.4|869.6|879.9|869.1|4
1646750900000|2022-03-08 14:48:20|880.21|869.41|879.05|868.25|880.9|870.1|879.05|868.25|11
1646750910000|2022-03-08 14:48:30|878.98|868.18|878.54|867.74|879.28|868.48|878.04|867.24|13
1646750920000|2022-03-08 14:48:40|878.46|867.66|878.63|867.83|878.9|868.1|878.46|867.66|6
1646750930000|2022-03-08 14:48:50|878.54|867.74|877.9|867.1|878.54|867.74|877.9|867.1|5
1646750940000|2022-03-08 14:49:00|878.4|867.6|878.4|867.6|878.53|867.73|877.9|867.1|12
1646750950000|2022-03-08 14:49:10|878.5|867.7|877.4|866.6|878.5|867.7|877.4|866.6|6
1646750960000|2022-03-08 14:49:20|877.24|866.44|877.45|866.65|877.45|866.65|877.24|866.44|4
1646750970000|2022-03-08 14:49:30|877.95|867.15|877.9|867.1|877.95|867.15|877.9|867.1|2
1646750980000|2022-03-08 14:49:40|877.51|866.71|876.4|865.6|877.51|866.71|876.4|865.6|6
1646750990000|2022-03-08 14:49:50|875.9|865.1|876.4|865.6|876.4|865.6|875.9|865.1|3
1646751000000|2022-03-08 14:50:00|876.5|865.7|874.9|864.1|876.5|865.7|874.9|864.1|6
1646751010000|2022-03-08 14:50:10|874.95|864.15|875.4|864.6|875.4|864.6|874.95|864.15|3
1646751020000|2022-03-08 14:50:20|874.9|864.1|874.9|864.1|874.9|864.1|874.74|863.94|3
1646751030000|2022-03-08 14:50:30|874.55|863.75|874.55|863.75|874.69|863.89|874.55|863.75|3
1646751040000|2022-03-08 14:50:40|874.9|864.1|874.8|864|874.9|864.1|874.8|864|2
1646751050000|2022-03-08 14:50:50|874.45|863.65|874.39|863.59|874.45|863.65|873.89|863.09|5
1646751060000|2022-03-08 14:51:00|874.55|863.75|874.9|864.1|874.9|864.1|874.53|863.73|5
1646751080000|2022-03-08 14:51:20|874|863.2|873.91|863.11|874|863.2|873.47|862.67|5
1646751090000|2022-03-08 14:51:30|873.9|863.1|874.12|863.32|874.12|863.32|873.9|863.1|7
1646751100000|2022-03-08 14:51:40|874.65|863.85|874.65|863.85|874.65|863.85|874.65|863.85|1
1646751110000|2022-03-08 14:51:50|874.6|863.8|874.9|864.1|874.9|864.1|874.6|863.8|2
1646751120000|2022-03-08 14:52:00|874.97|864.17|876.9|866.1|876.9|866.1|874.97|864.17|7
1646751130000|2022-03-08 14:52:10|876.76|865.96|876.2|865.4|876.9|866.1|876.1|865.3|6
1646751140000|2022-03-08 14:52:20|876.4|865.6|878.85|868.05|878.85|868.05|876.4|865.6|10
1646751150000|2022-03-08 14:52:30|878.4|867.6|877.9|867.1|878.4|867.6|877.9|867.1|2
1646751160000|2022-03-08 14:52:40|878.3|867.5|877.9|867.1|878.85|868.05|877.9|867.1|8
1646751170000|2022-03-08 14:52:50|878.6|867.8|877.95|867.15|878.66|867.86|877.95|867.15|5
1646751180000|2022-03-08 14:53:00|878.4|867.6|878.9|868.1|878.9|868.1|878.4|867.6|3
1646751190000|2022-03-08 14:53:10|878.53|867.73|878.15|867.35|878.9|868.1|878.15|867.35|5
1646751200000|2022-03-08 14:53:20|878.35|867.55|877.9|867.1|878.4|867.6|877.9|867.1|5
1646751210000|2022-03-08 14:53:30|878.05|867.25|877.8|867|878.05|867.25|877.69|866.89|5
1646751220000|2022-03-08 14:53:40|877.9|867.1|877.4|866.6|877.9|867.1|877.4|866.6|2
1646751230000|2022-03-08 14:53:50|876.9|866.1|876.9|866.1|876.9|866.1|876.9|866.1|1
1646751240000|2022-03-08 14:54:00|877.05|866.25|875.9|865.1|877.05|866.25|875.9|865.1|5
1646751250000|2022-03-08 14:54:10|875.77|864.97|875.4|864.6|875.77|864.97|875.34|864.54|3
1646751260000|2022-03-08 14:54:20|875.49|864.69|874.73|863.93|875.49|864.69|874.73|863.93|10
1646751270000|2022-03-08 14:54:30|874.9|864.1|875.3|864.5|875.3|864.5|874.9|864.1|3
1646751280000|2022-03-08 14:54:40|875.7|864.9|874.9|864.1|875.7|864.9|874.9|864.1|3
1646751290000|2022-03-08 14:54:50|873.93|863.13|873.9|863.1|873.93|863.13|873.87|863.07|7
1646751300000|2022-03-08 14:55:00|873.89|863.09|874.02|863.22|874.02|863.22|873.25|862.45|6
1646751310000|2022-03-08 14:55:10|873.9|863.1|873.9|863.1|873.9|863.1|873.87|863.07|4
1646751320000|2022-03-08 14:55:20|874.06|863.26|873.9|863.1|874.06|863.26|873.9|863.1|6
1646751330000|2022-03-08 14:55:30|873.89|863.09|873.89|863.09|873.89|863.09|873.87|863.07|5
1646751340000|2022-03-08 14:55:40|873.9|863.1|873.9|863.1|873.9|863.1|873.9|863.1|1
1646751350000|2022-03-08 14:55:50|873.87|863.07|873.87|863.07|873.87|863.07|873.87|863.07|1
1646751360000|2022-03-08 14:56:00|873.05|862.25|873.62|862.82|873.62|862.82|873.05|862.25|5
1646751370000|2022-03-08 14:56:10|873.61|862.81|873.62|862.82|873.79|862.99|873.55|862.75|8
1646751380000|2022-03-08 14:56:20|873.15|862.35|873.62|862.82|873.62|862.82|873.15|862.35|2
1646751390000|2022-03-08 14:56:30|873.58|862.78|873.62|862.82|873.62|862.82|873.58|862.78|3
1646751400000|2022-03-08 14:56:40|873.6|862.8|873.6|862.8|873.6|862.8|873.5|862.7|3
1646751410000|2022-03-08 14:56:50|873.62|862.82|873.39|862.59|873.63|862.83|873.39|862.59|4
1646751420000|2022-03-08 14:57:00|873.43|862.63|873.39|862.59|873.43|862.63|873.39|862.59|2
1646751440000|2022-03-08 14:57:20|873.85|863.05|873.85|863.05|873.85|863.05|873.85|863.05|1
1646751450000|2022-03-08 14:57:30|873.9|863.1|874.9|864.1|874.9|864.1|873.9|863.1|4
1646751460000|2022-03-08 14:57:40|874.53|863.73|874.4|863.6|874.9|864.1|874.3|863.5|6
1646751480000|2022-03-08 14:58:00|874.9|864.1|875.4|864.6|875.69|864.89|874.9|864.1|4
1646751490000|2022-03-08 14:58:10|875.75|864.95|875.4|864.6|875.76|864.96|875.4|864.6|4
1646751510000|2022-03-08 14:58:30|874.9|864.1|874.4|863.6|874.9|864.1|874.06|863.26|6
1646751520000|2022-03-08 14:58:40|874.45|863.65|874.8|864|874.8|864|874.45|863.65|3
1646751530000|2022-03-08 14:58:50|874.9|864.1|874.9|864.1|874.9|864.1|874.9|864.1|1
1646751570000|2022-03-08 14:59:30|874.65|863.85|874.4|863.6|874.65|863.85|874.4|863.6|2
1646751600000|2022-03-08 15:00:00|873.85|863.05|873.74|862.94|873.85|863.05|873.44|862.64|5
1646751610000|2022-03-08 15:00:10|873.9|863.1|873.74|862.94|873.9|863.1|873.74|862.94|3
1646751620000|2022-03-08 15:00:20|873.64|862.84|872.3|861.5|873.64|862.84|872.3|861.5|5
1646751630000|2022-03-08 15:00:30|872.4|861.6|873.9|863.1|873.9|863.1|872.4|861.6|6
1646751640000|2022-03-08 15:00:40|874.9|864.1|874.9|864.1|874.9|864.1|874.9|864.1|1
1646751650000|2022-03-08 15:00:50|875.3|864.5|875.3|864.5|875.3|864.5|875.3|864.5|1
1646751660000|2022-03-08 15:01:00|875.7|864.9|874.92|864.12|875.7|864.9|874.92|864.12|5
1646751670000|2022-03-08 15:01:10|875.05|864.25|874.9|864.1|875.53|864.73|874.9|864.1|6
1646751680000|2022-03-08 15:01:20|874.82|864.02|874.41|863.61|874.82|864.02|874.41|863.61|3
1646751690000|2022-03-08 15:01:30|874.76|863.96|874.4|863.6|874.76|863.96|874.4|863.6|3
1646751700000|2022-03-08 15:01:40|874.27|863.47|873.24|862.44|874.27|863.47|873.24|862.44|4
1646751710000|2022-03-08 15:01:50|873.64|862.84|873.65|862.85|873.65|862.85|873.14|862.34|3
1646751720000|2022-03-08 15:02:00|873.9|863.1|873.64|862.84|873.9|863.1|873.64|862.84|3
1646751730000|2022-03-08 15:02:10|873.01|862.21|872.9|862.1|873.14|862.34|872.8|862|4
1646751740000|2022-03-08 15:02:20|872.35|861.55|872.95|862.15|873.05|862.25|872.35|861.55|5
1646751750000|2022-03-08 15:02:30|873.14|862.34|873.64|862.84|873.75|862.95|873.14|862.34|3
1646751760000|2022-03-08 15:02:40|873.44|862.64|872.35|861.55|873.44|862.64|872.35|861.55|4
1646751770000|2022-03-08 15:02:50|872.3|861.5|872.4|861.6|872.4|861.6|872.3|861.5|2
1646751780000|2022-03-08 15:03:00|872.42|861.62|872.65|861.85|872.9|862.1|872.42|861.62|3
1646751790000|2022-03-08 15:03:10|872.95|862.15|872.15|861.35|872.95|862.15|872.15|861.35|3
1646751800000|2022-03-08 15:03:20|872.01|861.21|871.9|861.1|872.01|861.21|871.9|861.1|2
1646751830000|2022-03-08 15:03:50|871.74|860.94|871.9|861.1|871.9|861.1|871.74|860.94|2
1646751850000|2022-03-08 15:04:10|871.65|860.85|871.32|860.52|871.65|860.85|871.32|860.52|2
1646751870000|2022-03-08 15:04:30|871.75|860.95|871.75|860.95|871.75|860.95|871.75|860.95|1
1646751900000|2022-03-08 15:05:00|871.65|860.85|871.65|860.85|871.65|860.85|871.65|860.85|1
1646751910000|2022-03-08 15:05:10|871.9|861.1|872.9|862.1|872.9|862.1|871.9|861.1|4
1646751920000|2022-03-08 15:05:20|872.61|861.81|872|861.2|872.61|861.81|872|861.2|3
1646751930000|2022-03-08 15:05:30|871.9|861.1|871.28|860.48|871.9|861.1|871.28|860.48|4
1646751940000|2022-03-08 15:05:40|871.5|860.7|871.13|860.33|871.5|860.7|871.13|860.33|3
1646751950000|2022-03-08 15:05:50|871.17|860.37|871.9|861.1|871.9|861.1|871.17|860.37|4
1646751970000|2022-03-08 15:06:10|871.81|861.01|871.63|860.83|871.81|861.01|871.63|860.83|2
1646751980000|2022-03-08 15:06:20|871.68|860.88|871.9|861.1|871.9|861.1|871.68|860.88|3
1646751990000|2022-03-08 15:06:30|871.63|860.83|870.25|859.45|871.63|860.83|870.25|859.45|8
1646752000000|2022-03-08 15:06:40|869.9|859.1|869.77|858.97|869.9|859.1|869.59|858.79|8
1646752010000|2022-03-08 15:06:50|869.9|859.1|870.4|859.6|870.4|859.6|869.29|858.49|9
1646752020000|2022-03-08 15:07:00|870.15|859.35|869.95|859.15|870.15|859.35|869.9|859.1|4
1646752030000|2022-03-08 15:07:10|869.9|859.1|869.9|859.1|869.9|859.1|869.65|858.85|5
1646752040000|2022-03-08 15:07:20|869.65|858.85|869.9|859.1|869.9|859.1|869.59|858.79|5
1646752060000|2022-03-08 15:07:40|869.65|858.85|869.59|858.79|869.65|858.85|869.59|858.79|4
1646752070000|2022-03-08 15:07:50|869.19|858.39|869.19|858.39|869.19|858.39|869.19|858.39|1
1646752080000|2022-03-08 15:08:00|869.04|858.24|868.93|858.13|869.09|858.29|868.83|858.03|10
1646752090000|2022-03-08 15:08:10|869|858.2|868.9|858.1|869|858.2|868.9|858.1|2
1646752100000|2022-03-08 15:08:20|869.09|858.29|869.05|858.25|869.09|858.29|869.05|858.25|2
1646752110000|2022-03-08 15:08:30|869.09|858.29|869.09|858.29|869.09|858.29|869.09|858.29|1
1646752120000|2022-03-08 15:08:40|868.94|858.14|868.9|858.1|869.09|858.29|868.85|858.05|9
1646752130000|2022-03-08 15:08:50|868.78|857.98|869.13|858.33|869.16|858.36|868.78|857.98|6
1646752140000|2022-03-08 15:09:00|869.16|858.36|869.02|858.22|869.16|858.36|869.02|858.22|5
1646752150000|2022-03-08 15:09:10|868.92|858.12|868.85|858.05|868.94|858.14|868.85|858.05|3
1646752160000|2022-03-08 15:09:20|868.91|858.11|868.99|858.19|869.05|858.25|868.91|858.11|7
1646752170000|2022-03-08 15:09:30|869.05|858.25|869.09|858.29|869.29|858.49|868.99|858.19|4
1646752180000|2022-03-08 15:09:40|869.65|858.85|869.4|858.6|869.65|858.85|869.15|858.35|6
1646752190000|2022-03-08 15:09:50|869.9|859.1|870|859.2|870.1|859.3|869.9|859.1|3
1646752200000|2022-03-08 15:10:00|869.9|859.1|869.9|859.1|870.05|859.25|869.9|859.1|4
1646752210000|2022-03-08 15:10:10|869.99|859.19|870.9|860.1|871.16|860.36|869.99|859.19|7
1646752220000|2022-03-08 15:10:20|870.4|859.6|870.51|859.71|870.8|860|870.3|859.5|11
1646752230000|2022-03-08 15:10:30|870.41|859.61|870.12|859.32|870.51|859.71|869.9|859.1|13
1646752240000|2022-03-08 15:10:40|870.45|859.65|870.45|859.65|870.45|859.65|870.45|859.65|1
1646752250000|2022-03-08 15:10:50|870.9|860.1|870.9|860.1|870.9|860.1|870.9|860.1|1
1646752300000|2022-03-08 15:11:40|870.95|860.15|870.96|860.16|870.96|860.16|870.95|860.15|2
1646752310000|2022-03-08 15:11:50|871.41|860.61|871.41|860.61|871.41|860.61|871.41|860.61|1
1646752320000|2022-03-08 15:12:00|871.36|860.56|871.36|860.56|871.36|860.56|871.36|860.56|1
1646752330000|2022-03-08 15:12:10|871.8|861|871.8|861|871.8|861|871.8|861|1
1646752340000|2022-03-08 15:12:20|871.84|861.04|872.28|861.48|872.44|861.64|871.84|861.04|3
1646752350000|2022-03-08 15:12:30|872.65|861.85|873.75|862.95|873.75|862.95|872.65|861.85|3
1646752360000|2022-03-08 15:12:40|873.35|862.55|872.95|862.15|873.35|862.55|872.95|862.15|2
1646752370000|2022-03-08 15:12:50|872.9|862.1|872.9|862.1|872.9|862.1|872.9|862.1|1
1646752380000|2022-03-08 15:13:00|872.72|861.92|872.9|862.1|872.9|862.1|872.72|861.92|2
1646752420000|2022-03-08 15:13:40|872.4|861.6|871.9|861.1|872.4|861.6|871.9|861.1|2
1646752430000|2022-03-08 15:13:50|872.85|862.05|872.4|861.6|872.85|862.05|872.4|861.6|2
1646752440000|2022-03-08 15:14:00|872.17|861.37|872.4|861.6|872.4|861.6|872.05|861.25|3
1646752450000|2022-03-08 15:14:10|872.75|861.95|872.4|861.6|872.75|861.95|872.4|861.6|2
1646752460000|2022-03-08 15:14:20|872.8|862|872.8|862|872.8|862|872.8|862|1
1646752470000|2022-03-08 15:14:30|872.4|861.6|872.9|862.1|872.9|862.1|872.4|861.6|3
1646752490000|2022-03-08 15:14:50|872.85|862.05|872.4|861.6|872.85|862.05|872.4|861.6|2
1646752500000|2022-03-08 15:15:00|872.8|862|872.9|862.1|873|862.2|872.68|861.88|5
1646752510000|2022-03-08 15:15:10|873.9|863.1|873.31|862.51|873.9|863.1|873|862.2|5
1646752540000|2022-03-08 15:15:40|873.86|863.06|873.9|863.1|873.9|863.1|873.81|863.01|5
1646752550000|2022-03-08 15:15:50|874.25|863.45|874.3|863.5|874.3|863.5|873.9|863.1|3
1646752560000|2022-03-08 15:16:00|874.8|864|874.85|864.05|874.85|864.05|874.8|864|2
1646752570000|2022-03-08 15:16:10|874.9|864.1|875.85|865.05|875.85|865.05|874.9|864.1|5
1646752580000|2022-03-08 15:16:20|875.58|864.78|875.7|864.9|875.7|864.9|874.9|864.1|7
1646752590000|2022-03-08 15:16:30|875.9|865.1|875.9|865.1|875.9|865.1|875.9|865.1|1
1646752610000|2022-03-08 15:16:50|875.85|865.05|875.49|864.69|875.85|865.05|875.49|864.69|2
1646752620000|2022-03-08 15:17:00|875.59|864.79|875.7|864.9|875.7|864.9|875.59|864.79|2
1646752630000|2022-03-08 15:17:10|875.4|864.6|874.9|864.1|875.4|864.6|874.9|864.1|2
1646752650000|2022-03-08 15:17:30|875|864.2|875.4|864.6|875.4|864.6|875|864.2|2
1646752660000|2022-03-08 15:17:40|874.9|864.1|874.9|864.1|874.9|864.1|874.9|864.1|1
1646752670000|2022-03-08 15:17:50|875|864.2|875.4|864.6|875.4|864.6|874.9|864.1|5
1646752680000|2022-03-08 15:18:00|875.9|865.1|874.9|864.1|875.9|865.1|874.9|864.1|3
1646752690000|2022-03-08 15:18:10|874.75|863.95|873.95|863.15|874.9|864.1|873.95|863.15|5
1646752700000|2022-03-08 15:18:20|873.9|863.1|874.4|863.6|874.4|863.6|873.9|863.1|2
1646752710000|2022-03-08 15:18:30|874.9|864.1|875.28|864.48|875.29|864.49|874.9|864.1|4
1646752720000|2022-03-08 15:18:40|874.9|864.1|874.9|864.1|874.9|864.1|874.9|864.1|1
1646752730000|2022-03-08 15:18:50|874.5|863.7|874|863.2|874.5|863.7|874|863.2|2
1646752740000|2022-03-08 15:19:00|873.9|863.1|874.9|864.1|874.9|864.1|873.9|863.1|6
1646752750000|2022-03-08 15:19:10|874.71|863.91|875.9|865.1|875.9|865.1|874.71|863.91|5
1646752760000|2022-03-08 15:19:20|875.65|864.85|875.9|865.1|875.9|865.1|875.15|864.35|7
1646752770000|2022-03-08 15:19:30|875.4|864.6|875.05|864.25|875.9|865.1|875.05|864.25|3
1646752780000|2022-03-08 15:19:40|875.5|864.7|875.4|864.6|875.5|864.7|875.05|864.25|3
1646752800000|2022-03-08 15:20:00|874.95|864.15|875.05|864.25|875.15|864.35|874.95|864.15|3
1646752810000|2022-03-08 15:20:10|875.4|864.6|875.9|865.1|875.9|865.1|875.4|864.6|2
1646752870000|2022-03-08 15:21:10|875.77|864.97|875.4|864.6|875.77|864.97|875.4|864.6|4
1646752880000|2022-03-08 15:21:20|874.9|864.1|874.9|864.1|874.9|864.1|874.9|864.1|1
1646752890000|2022-03-08 15:21:30|874.98|864.18|874.94|864.14|874.98|864.18|874.94|864.14|2
1646752900000|2022-03-08 15:21:40|874.8|864|873.9|863.1|874.8|864|873.9|863.1|6
1646752920000|2022-03-08 15:22:00|873.82|863.02|873.9|863.1|873.9|863.1|873.09|862.29|6
1646752930000|2022-03-08 15:22:10|873.53|862.73|872.9|862.1|873.53|862.73|872.9|862.1|3
1646752940000|2022-03-08 15:22:20|873.35|862.55|872.95|862.15|873.35|862.55|872.95|862.15|3
1646752950000|2022-03-08 15:22:30|872.9|862.1|872.51|861.71|872.9|862.1|872.51|861.71|2
1646752960000|2022-03-08 15:22:40|872.4|861.6|872.4|861.6|872.9|862.1|872.4|861.6|9
1646752970000|2022-03-08 15:22:50|872.53|861.73|872.4|861.6|872.9|862.1|872.4|861.6|4
1646752980000|2022-03-08 15:23:00|872.53|861.73|872.4|861.6|872.9|862.1|872.4|861.6|3
1646752990000|2022-03-08 15:23:10|871.95|861.15|872.4|861.6|872.4|861.6|871.95|861.15|3
1646753000000|2022-03-08 15:23:20|872.26|861.46|871.9|861.1|872.26|861.46|871|860.2|6
1646753020000|2022-03-08 15:23:40|872.32|861.52|872.82|862.02|872.82|862.02|872.32|861.52|3
1646753050000|2022-03-08 15:24:10|872.7|861.9|872.32|861.52|872.82|862.02|872.32|861.52|3
1646753060000|2022-03-08 15:24:20|872.08|861.28|872.07|861.27|872.08|861.28|872.07|861.27|2
1646753090000|2022-03-08 15:24:50|871.97|861.17|870.95|860.15|871.97|861.17|870.95|860.15|4
1646753100000|2022-03-08 15:25:00|870.9|860.1|869.95|859.15|870.9|860.1|869.95|859.15|5
1646753110000|2022-03-08 15:25:10|870|859.2|869.9|859.1|870|859.2|869.9|859.1|2
1646753130000|2022-03-08 15:25:30|869.59|858.79|869.59|858.79|869.64|858.84|869.59|858.79|3
1646753140000|2022-03-08 15:25:40|869.51|858.71|869.49|858.69|869.51|858.71|869.49|858.69|3
1646753150000|2022-03-08 15:25:50|869.09|858.29|869.05|858.25|869.09|858.29|868.94|858.14|3
1646753160000|2022-03-08 15:26:00|868.95|858.15|868.9|858.1|868.95|858.15|868.9|858.1|2
1646753170000|2022-03-08 15:26:10|868.5|857.7|868.9|858.1|868.9|858.1|868.5|857.7|3
1646753180000|2022-03-08 15:26:20|869.09|858.29|869.09|858.29|869.09|858.29|869.09|858.29|1
1646753200000|2022-03-08 15:26:40|869.05|858.25|869.05|858.25|869.05|858.25|869.05|858.25|1
1646753210000|2022-03-08 15:26:50|868.9|858.1|868.95|858.15|868.95|858.15|868.9|858.1|2
1646753220000|2022-03-08 15:27:00|869.05|858.25|869.09|858.29|869.26|858.46|868.95|858.15|7
1646753230000|2022-03-08 15:27:10|869.18|858.38|869.26|858.46|869.26|858.46|869.18|858.38|2
1646753240000|2022-03-08 15:27:20|869.18|858.38|869.09|858.29|869.18|858.38|869.09|858.29|4
1646753250000|2022-03-08 15:27:30|868.94|858.14|868.94|858.14|869.09|858.29|868.94|858.14|5
1646753260000|2022-03-08 15:27:40|869.09|858.29|869.09|858.29|869.09|858.29|868.94|858.14|5
1646753270000|2022-03-08 15:27:50|868.9|858.1|868.9|858.1|868.9|858.1|868.9|858.1|1
1646753280000|2022-03-08 15:28:00|868.41|857.61|868.5|857.7|868.5|857.7|868.41|857.61|2
1646753310000|2022-03-08 15:28:30|868.9|858.1|868.9|858.1|868.9|858.1|868.9|858.1|1
1646753320000|2022-03-08 15:28:40|869.2|858.4|869.09|858.29|869.38|858.58|869.09|858.29|5
1646753330000|2022-03-08 15:28:50|869.38|858.58|869.38|858.58|869.39|858.59|869.09|858.29|11
1646753340000|2022-03-08 15:29:00|869.09|858.29|869.6|858.8|869.6|858.8|869.09|858.29|6
1646753350000|2022-03-08 15:29:10|869.59|858.79|869.59|858.79|869.59|858.79|869.59|858.79|1
1646753360000|2022-03-08 15:29:20|869.09|858.29|869.09|858.29|869.09|858.29|869.09|858.29|1
1646753370000|2022-03-08 15:29:30|869.05|858.25|869.05|858.25|869.05|858.25|869.05|858.25|1
1646753380000|2022-03-08 15:29:40|868.9|858.1|868.9|858.1|868.9|858.1|868.73|857.93|3
1646753400000|2022-03-08 15:30:00|868.76|857.96|868.9|858.1|868.9|858.1|868.65|857.85|6
1646753410000|2022-03-08 15:30:10|869.01|858.21|869.67|858.87|869.67|858.87|869.01|858.21|3
1646753420000|2022-03-08 15:30:20|869.9|859.1|870.9|860.1|870.9|860.1|869.9|859.1|4
1646753430000|2022-03-08 15:30:30|870.4|859.6|869.67|858.87|870.4|859.6|869.65|858.85|4
1646753440000|2022-03-08 15:30:40|869.59|858.79|869.8|859|869.8|859|869.59|858.79|2
1646753450000|2022-03-08 15:30:50|869.85|859.05|870.4|859.6|870.4|859.6|869.85|859.05|6
1646753460000|2022-03-08 15:31:00|870.72|859.92|870.1|859.3|870.72|859.92|870.1|859.3|3
1646753470000|2022-03-08 15:31:10|869.9|859.1|869.59|858.79|869.9|859.1|869.59|858.79|2
1646753480000|2022-03-08 15:31:20|869.15|858.35|869.8|859|869.8|859|869.09|858.29|4
1646753490000|2022-03-08 15:31:30|869.9|859.1|869.9|859.1|869.9|859.1|869.9|859.1|1
1646753510000|2022-03-08 15:31:50|869.59|858.79|869.59|858.79|869.59|858.79|869.59|858.79|1
1646753520000|2022-03-08 15:32:00|869.8|859|869.59|858.79|869.8|859|869.59|858.79|3
1646753530000|2022-03-08 15:32:10|869.7|858.9|869|858.2|869.8|859|869|858.2|5
1646753540000|2022-03-08 15:32:20|868.9|858.1|868.1|857.3|868.9|858.1|868.1|857.3|2
1646753570000|2022-03-08 15:32:50|867.9|857.1|867.63|856.83|867.9|857.1|867.28|856.48|8
1646753580000|2022-03-08 15:33:00|867.75|856.95|867.43|856.63|867.75|856.95|867.43|856.63|3
1646753590000|2022-03-08 15:33:10|867.45|856.65|867.19|856.39|867.5|856.7|867.19|856.39|7
1646753600000|2022-03-08 15:33:20|867.01|856.21|867.01|856.21|867.01|856.21|867.01|856.21|1
1646753620000|2022-03-08 15:33:40|867.11|856.31|866.83|856.03|867.11|856.31|866.83|856.03|4
1646753630000|2022-03-08 15:33:50|866.73|855.93|864.82|854.02|866.73|855.93|864.82|854.02|5
1646753640000|2022-03-08 15:34:00|864.32|853.52|864.1|853.3|864.32|853.52|864.1|853.3|2
1646753650000|2022-03-08 15:34:10|863.9|853.1|861.9|851.1|863.9|853.1|861.9|851.1|13
1646753660000|2022-03-08 15:34:20|861.8|851|861.01|850.21|861.8|851|861|850.2|10
1646753670000|2022-03-08 15:34:30|861.6|850.8|861.26|850.46|861.75|850.95|861.26|850.46|4
1646753680000|2022-03-08 15:34:40|861.4|850.6|862.4|851.6|862.4|851.6|861.4|850.6|5
1646753690000|2022-03-08 15:34:50|862.55|851.75|861.97|851.17|862.7|851.9|861.97|851.17|5
1646753700000|2022-03-08 15:35:00|862.09|851.29|862.5|851.7|862.5|851.7|861.97|851.17|7
1646753710000|2022-03-08 15:35:10|862.47|851.67|861.97|851.17|862.47|851.67|861.97|851.17|2
1646753720000|2022-03-08 15:35:20|861.68|850.88|860.65|849.85|861.68|850.88|860.65|849.85|10
1646753730000|2022-03-08 15:35:30|860.5|849.7|860.09|849.29|860.5|849.7|859.9|849.1|8
1646753740000|2022-03-08 15:35:40|860.17|849.37|860.9|850.1|860.9|850.1|860.17|849.37|3
1646753750000|2022-03-08 15:35:50|860.76|849.96|860.8|850|860.8|850|860.28|849.48|10
1646753760000|2022-03-08 15:36:00|860.9|850.1|860.75|849.95|861.7|850.9|860.75|849.95|8
1646753770000|2022-03-08 15:36:10|860.7|849.9|860.4|849.6|860.7|849.9|860.33|849.53|6
1646753780000|2022-03-08 15:36:20|860.33|849.53|860.06|849.26|860.33|849.53|860.06|849.26|3
1646753790000|2022-03-08 15:36:30|860.18|849.38|860.36|849.56|860.36|849.56|860.06|849.26|8
1646753800000|2022-03-08 15:36:40|860.37|849.57|859.9|849.1|860.37|849.57|859.83|849.03|5
1646753810000|2022-03-08 15:36:50|859.85|849.05|859.74|848.94|859.85|849.05|859.64|848.84|5
1646753820000|2022-03-08 15:37:00|859.84|849.04|860.16|849.36|860.3|849.5|859.84|849.04|8
1646753830000|2022-03-08 15:37:10|860.21|849.41|860.26|849.46|860.55|849.75|860.21|849.41|3
1646753840000|2022-03-08 15:37:20|860.15|849.35|860.15|849.35|860.15|849.35|860.15|849.35|1
1646753850000|2022-03-08 15:37:30|860.1|849.3|860.06|849.26|860.1|849.3|859.9|849.1|3
1646753860000|2022-03-08 15:37:40|860.41|849.61|860.31|849.51|860.75|849.95|860.31|849.51|6
1646753880000|2022-03-08 15:38:00|860.16|849.36|860.56|849.76|860.56|849.76|860.16|849.36|2
1646753890000|2022-03-08 15:38:10|860.9|850.1|860.9|850.1|860.9|850.1|860.9|850.1|1
1646753900000|2022-03-08 15:38:20|860.57|849.77|860.56|849.76|860.57|849.77|860.56|849.76|2
1646753910000|2022-03-08 15:38:30|860.05|849.25|860.06|849.26|860.06|849.26|860.05|849.25|2
1646753920000|2022-03-08 15:38:40|860.16|849.36|860.06|849.26|860.25|849.45|860.06|849.26|3
1646753930000|2022-03-08 15:38:50|860.83|850.03|860.49|849.69|860.83|850.03|860.49|849.69|5
1646753940000|2022-03-08 15:39:00|860.21|849.41|860.21|849.41|860.21|849.41|860.21|849.41|1
1646753950000|2022-03-08 15:39:10|860|849.2|860|849.2|860|849.2|860|849.2|1
1646753970000|2022-03-08 15:39:30|860.05|849.25|860.05|849.25|860.05|849.25|860.05|849.25|1
1646753980000|2022-03-08 15:39:40|860.16|849.36|860.11|849.31|860.16|849.36|860.1|849.3|3
1646753990000|2022-03-08 15:39:50|860.23|849.43|860.8|850|860.8|850|860.23|849.43|4
1646754000000|2022-03-08 15:40:00|860.48|849.68|860.11|849.31|860.48|849.68|860.11|849.31|5
1646754020000|2022-03-08 15:40:20|860.65|849.85|862.9|852.1|862.9|852.1|860.65|849.85|12
1646754030000|2022-03-08 15:40:30|862.61|851.81|861.9|851.1|862.9|852.1|861.9|851.1|4
1646754040000|2022-03-08 15:40:40|861.4|850.6|860.9|850.1|861.4|850.6|860.9|850.1|2
1646754050000|2022-03-08 15:40:50|861.1|850.3|860.9|850.1|861.1|850.3|860.9|850.1|2
1646754060000|2022-03-08 15:41:00|861|850.2|861.59|850.79|861.59|850.79|861|850.2|3
1646754070000|2022-03-08 15:41:10|861.9|851.1|861.9|851.1|861.9|851.1|861.65|850.85|5
1646754080000|2022-03-08 15:41:20|861.3|850.5|861.49|850.69|861.75|850.95|861.3|850.5|3
1646754090000|2022-03-08 15:41:30|861.9|851.1|861.9|851.1|861.9|851.1|861.9|851.1|1
1646754110000|2022-03-08 15:41:50|862.05|851.25|862.55|851.75|862.55|851.75|861.9|851.1|5
1646754120000|2022-03-08 15:42:00|862.34|851.54|862.9|852.1|862.9|852.1|862.05|851.25|8
1646754130000|2022-03-08 15:42:10|862.64|851.84|862.9|852.1|862.9|852.1|862.4|851.6|8
1646754140000|2022-03-08 15:42:20|862|851.2|862.05|851.25|862.4|851.6|862|851.2|3
1646754150000|2022-03-08 15:42:30|861.97|851.17|861.9|851.1|862.05|851.25|861.9|851.1|3
1646754180000|2022-03-08 15:43:00|862.4|851.6|862.4|851.6|862.4|851.6|862.4|851.6|1
1646754190000|2022-03-08 15:43:10|862.57|851.77|862.65|851.85|862.9|852.1|862.57|851.77|4
1646754200000|2022-03-08 15:43:20|862.4|851.6|861.9|851.1|862.4|851.6|861.9|851.1|3
1646754210000|2022-03-08 15:43:30|861.66|850.86|861.66|850.86|861.66|850.86|861.66|850.86|1
1646754220000|2022-03-08 15:43:40|861.9|851.1|861.9|851.1|861.9|851.1|861.9|851.1|1
1646754230000|2022-03-08 15:43:50|861.85|851.05|861.85|851.05|861.85|851.05|861.85|851.05|1
1646754240000|2022-03-08 15:44:00|861.66|850.86|861.4|850.6|861.66|850.86|861.4|850.6|2
1646754250000|2022-03-08 15:44:10|860.9|850.1|861.9|851.1|861.9|851.1|860.9|850.1|5
1646754260000|2022-03-08 15:44:20|862.15|851.35|862.9|852.1|862.9|852.1|862.15|851.35|5
1646754270000|2022-03-08 15:44:30|863.8|853|863.4|852.6|863.8|853|863.4|852.6|2
1646754280000|2022-03-08 15:44:40|862.9|852.1|863.4|852.6|863.4|852.6|862.9|852.1|4
1646754290000|2022-03-08 15:44:50|863.31|852.51|863.4|852.6|863.4|852.6|863.31|852.51|2
1646754300000|2022-03-08 15:45:00|863.3|852.5|863.58|852.78|863.75|852.95|863.2|852.4|6
1646754310000|2022-03-08 15:45:10|863.65|852.85|862.9|852.1|863.65|852.85|862.9|852.1|4
1646754320000|2022-03-08 15:45:20|863.06|852.26|862.64|851.84|863.06|852.26|862.64|851.84|5
1646754330000|2022-03-08 15:45:30|862.75|851.95|863.47|852.67|863.47|852.67|862.66|851.86|10
1646754340000|2022-03-08 15:45:40|863.9|853.1|863.9|853.1|863.9|853.1|863.4|852.6|5
1646754350000|2022-03-08 15:45:50|863.85|853.05|863.85|853.05|863.85|853.05|863.85|853.05|1
1646754360000|2022-03-08 15:46:00|863.4|852.6|863.4|852.6|863.4|852.6|863.4|852.6|1
1646754370000|2022-03-08 15:46:10|862.9|852.1|862.9|852.1|862.9|852.1|862.9|852.1|1
1646754380000|2022-03-08 15:46:20|862.75|851.95|862.66|851.86|862.75|851.95|862.21|851.41|4
1646754390000|2022-03-08 15:46:30|862.59|851.79|863.9|853.1|863.9|853.1|862.59|851.79|4
1646754400000|2022-03-08 15:46:40|863.97|853.17|864.03|853.23|864.6|853.8|863.97|853.17|7
1646754410000|2022-03-08 15:46:50|864.7|853.9|864.8|854|864.8|854|864.7|853.9|2
1646754420000|2022-03-08 15:47:00|864.9|854.1|864.9|854.1|864.9|854.1|864.9|854.1|1
1646754430000|2022-03-08 15:47:10|865.3|854.5|865.8|855|865.8|855|865.3|854.5|2
1646754440000|2022-03-08 15:47:20|865.65|854.85|865.85|855.05|865.85|855.05|865.65|854.85|2
1646754450000|2022-03-08 15:47:30|865.9|855.1|866.2|855.4|866.28|855.48|865.9|855.1|5
1646754460000|2022-03-08 15:47:40|865.9|855.1|865.9|855.1|865.9|855.1|865.9|855.1|1
1646754470000|2022-03-08 15:47:50|866.28|855.48|866.4|855.6|866.4|855.6|866.28|855.48|2
1646754480000|2022-03-08 15:48:00|866.86|856.06|866.86|856.06|866.9|856.1|866.86|856.06|4
1646754490000|2022-03-08 15:48:10|866.88|856.08|866.46|855.66|866.9|856.1|866.46|855.66|5
1646754500000|2022-03-08 15:48:20|866.35|855.55|866.35|855.55|866.35|855.55|866.35|855.55|1
1646754510000|2022-03-08 15:48:30|866.46|855.66|866.86|856.06|866.86|856.06|866.25|855.45|4
1646754520000|2022-03-08 15:48:40|866.61|855.81|866.9|856.1|866.9|856.1|866.61|855.81|3
1646754550000|2022-03-08 15:49:10|867.16|856.36|867.66|856.86|867.66|856.86|867.16|856.36|4
1646754560000|2022-03-08 15:49:20|867.51|856.71|867.51|856.71|867.51|856.71|867.51|856.71|1
1646754570000|2022-03-08 15:49:30|866.9|856.1|866.9|856.1|866.9|856.1|866.9|856.1|1
1646754580000|2022-03-08 15:49:40|867.03|856.23|867.03|856.23|867.03|856.23|867.03|856.23|1
1646754590000|2022-03-08 15:49:50|867.41|856.61|867.61|856.81|867.61|856.81|867.41|856.61|2
1646754600000|2022-03-08 15:50:00|867.66|856.86|867.9|857.1|867.9|857.1|867.6|856.8|4
1646754610000|2022-03-08 15:50:10|867.85|857.05|867.85|857.05|867.85|857.05|867.85|857.05|1
1646754620000|2022-03-08 15:50:20|867.9|857.1|867.9|857.1|867.9|857.1|867.72|856.92|3
1646754640000|2022-03-08 15:50:40|867.53|856.73|867.53|856.73|867.53|856.73|867.4|856.6|3
1646754650000|2022-03-08 15:50:50|867.9|857.1|867.9|857.1|867.9|857.1|867.15|856.35|4
1646754660000|2022-03-08 15:51:00|868.02|857.22|867.8|857|868.02|857.22|867.8|857|4
1646754670000|2022-03-08 15:51:10|867.3|856.5|867.3|856.5|867.3|856.5|867.3|856.5|1
1646754680000|2022-03-08 15:51:20|867.2|856.4|866.56|855.76|867.2|856.4|866.56|855.76|3
1646754690000|2022-03-08 15:51:30|866.85|856.05|866.85|856.05|866.85|856.05|866.85|856.05|1
1646754700000|2022-03-08 15:51:40|866.9|856.1|866.9|856.1|866.9|856.1|866.9|856.1|1
1646754720000|2022-03-08 15:52:00|866.76|855.96|866.85|856.05|866.9|856.1|866.75|855.95|5
1646754730000|2022-03-08 15:52:10|866.79|855.99|866.1|855.3|866.79|855.99|866.1|855.3|2
1646754740000|2022-03-08 15:52:20|866.25|855.45|866.48|855.68|866.48|855.68|866.25|855.45|3
1646754750000|2022-03-08 15:52:30|866.45|855.65|865.9|855.1|866.48|855.68|865.9|855.1|4
1646754760000|2022-03-08 15:52:40|865.45|854.65|864.9|854.1|865.45|854.65|864.9|854.1|3
1646754810000|2022-03-08 15:53:30|864.71|853.91|864.15|853.35|864.71|853.91|864.15|853.35|4
1646754820000|2022-03-08 15:53:40|863.9|853.1|863.9|853.1|863.9|853.1|863.78|852.98|3
1646754840000|2022-03-08 15:54:00|863.95|853.15|864.49|853.69|864.51|853.71|863.95|853.15|5
1646754850000|2022-03-08 15:54:10|864.64|853.84|865.84|855.04|865.87|855.07|864.64|853.84|10
1646754860000|2022-03-08 15:54:20|866.12|855.32|866.9|856.1|866.9|856.1|866.12|855.32|6
1646754870000|2022-03-08 15:54:30|867.06|856.26|867.02|856.22|867.15|856.35|867.02|856.22|3
1646754880000|2022-03-08 15:54:40|867.03|856.23|867.3|856.5|867.3|856.5|866.9|856.1|3
1646754890000|2022-03-08 15:54:50|867.9|857.1|867.9|857.1|867.9|857.1|867.9|857.1|1
1646754900000|2022-03-08 15:55:00|867.99|857.19|868.9|858.1|868.9|858.1|867.99|857.19|3
1646754920000|2022-03-08 15:55:20|869.35|858.55|869.2|858.4|869.35|858.55|869.2|858.4|2
1646754930000|2022-03-08 15:55:30|868.9|858.1|868.9|858.1|868.9|858.1|868.8|858|3
1646754940000|2022-03-08 15:55:40|869.09|858.29|869.95|859.15|869.95|859.15|868.9|858.1|6
1646754960000|2022-03-08 15:56:00|869.8|859|868.9|858.1|869.95|859.15|868.9|858.1|5
1646755000000|2022-03-08 15:56:40|868.66|857.86|868.9|858.1|868.9|858.1|868.1|857.3|4
1646755010000|2022-03-08 15:56:50|869.02|858.22|868.9|858.1|869.02|858.22|868.9|858.1|4
1646755020000|2022-03-08 15:57:00|869.08|858.28|868.9|858.1|869.08|858.28|868.9|858.1|4
1646755040000|2022-03-08 15:57:20|868.96|858.16|869.27|858.47|869.27|858.47|868.96|858.16|2
1646755050000|2022-03-08 15:57:30|869.29|858.49|869.48|858.68|869.48|858.68|869.14|858.34|4
1646755060000|2022-03-08 15:57:40|869.55|858.75|869.29|858.49|869.55|858.75|869.2|858.4|3
1646755070000|2022-03-08 15:57:50|869.7|858.9|869.7|858.9|869.7|858.9|869.7|858.9|1
1646755080000|2022-03-08 15:58:00|869.9|859.1|870.05|859.25|870.07|859.27|869.9|859.1|4
1646755090000|2022-03-08 15:58:10|870.4|859.6|870.7|859.9|870.7|859.9|870.4|859.6|2
1646755100000|2022-03-08 15:58:20|870.75|859.95|870.9|860.1|871.1|860.3|870.75|859.95|4
1646755110000|2022-03-08 15:58:30|870.7|859.9|870.65|859.85|870.7|859.9|870.65|859.85|2
1646755120000|2022-03-08 15:58:40|870.45|859.65|870.45|859.65|870.45|859.65|870.45|859.65|1
1646755130000|2022-03-08 15:58:50|870.75|859.95|870.7|859.9|870.75|859.95|870.7|859.9|2
1646755140000|2022-03-08 15:59:00|870.75|859.95|870.45|859.65|870.75|859.95|870.45|859.65|3
1646755150000|2022-03-08 15:59:10|870.65|859.85|870.65|859.85|870.65|859.85|870.65|859.85|1
1646755160000|2022-03-08 15:59:20|870.9|860.1|871.4|860.6|871.4|860.6|870.9|860.1|3
1646755170000|2022-03-08 15:59:30|871.49|860.69|871.19|860.39|871.8|861|871.19|860.39|4
1646755180000|2022-03-08 15:59:40|871.1|860.3|870.9|860.1|871.1|860.3|870.9|860.1|2
1646755190000|2022-03-08 15:59:50|870.4|859.6|870.4|859.6|870.4|859.6|870.4|859.6|1
1646755200000|2022-03-08 16:00:00|870.59|859.79|870.8|860|870.8|860|869.9|859.1|5
1646755210000|2022-03-08 16:00:10|870.65|859.85|871.82|861.02|871.82|861.02|870.65|859.85|7
1646755220000|2022-03-08 16:00:20|871.94|861.14|872.54|861.74|873.25|862.45|871.82|861.02|15
1646755230000|2022-03-08 16:00:30|872.4|861.6|871.1|860.3|872.4|861.6|871.1|860.3|5
1646755240000|2022-03-08 16:00:40|870.95|860.15|870.4|859.6|870.95|860.15|870.15|859.35|8
1646755250000|2022-03-08 16:00:50|869.9|859.1|869.9|859.1|869.9|859.1|869.9|859.1|1
1646755260000|2022-03-08 16:01:00|869.79|858.99|869|858.2|869.79|858.99|868.95|858.15|4
1646755270000|2022-03-08 16:01:10|869.3|858.5|869.9|859.1|869.9|859.1|868.95|858.15|8
1646755280000|2022-03-08 16:01:20|869.4|858.6|869.4|858.6|869.9|859.1|869.4|858.6|6
1646755290000|2022-03-08 16:01:30|868.95|858.15|868.9|858.1|868.95|858.15|868.9|858.1|2
1646755300000|2022-03-08 16:01:40|869.28|858.48|869.3|858.5|869.3|858.5|869.28|858.48|2
1646755310000|2022-03-08 16:01:50|869.4|858.6|869|858.2|869.4|858.6|868.96|858.16|7
1646755320000|2022-03-08 16:02:00|869.4|858.6|869.9|859.1|869.9|859.1|869.4|858.6|4
1646755330000|2022-03-08 16:02:10|870.2|859.4|870.4|859.6|870.4|859.6|870.1|859.3|8
1646755340000|2022-03-08 16:02:20|870.29|859.49|869.65|858.85|870.29|859.49|869.65|858.85|4
1646755350000|2022-03-08 16:02:30|869.9|859.1|869.9|859.1|869.9|859.1|869.75|858.95|3
1646755370000|2022-03-08 16:02:50|870.04|859.24|869.9|859.1|870.21|859.41|869.9|859.1|3
1646755390000|2022-03-08 16:03:10|870.1|859.3|870.4|859.6|870.4|859.6|869.9|859.1|4
1646755400000|2022-03-08 16:03:20|870.53|859.73|870.9|860.1|870.9|860.1|870.53|859.73|2
1646755410000|2022-03-08 16:03:30|871.2|860.4|871.4|860.6|871.4|860.6|870.9|860.1|3
1646755420000|2022-03-08 16:03:40|871.9|861.1|872.4|861.6|872.4|861.6|871.9|861.1|4
1646755440000|2022-03-08 16:04:00|872.9|862.1|872.9|862.1|873.03|862.23|872.9|862.1|3
1646755450000|2022-03-08 16:04:10|873.03|862.23|872.9|862.1|873.21|862.41|872.9|862.1|3
1646755460000|2022-03-08 16:04:20|873.9|863.1|874.51|863.71|874.6|863.8|873.9|863.1|5
1646755470000|2022-03-08 16:04:30|874.6|863.8|874.6|863.8|874.6|863.8|874.6|863.8|1
1646755480000|2022-03-08 16:04:40|874.8|864|874.9|864.1|874.93|864.13|874.8|864|4
1646755490000|2022-03-08 16:04:50|874.73|863.93|874.9|864.1|875.05|864.25|874.73|863.93|4
1646755500000|2022-03-08 16:05:00|874.8|864|875.9|865.1|875.9|865.1|874.8|864|9
1646755510000|2022-03-08 16:05:10|875.7|864.9|874.9|864.1|875.9|865.1|874.78|863.98|6
1646755520000|2022-03-08 16:05:20|874.4|863.6|874.9|864.1|874.9|864.1|874|863.2|8
1646755530000|2022-03-08 16:05:30|874.61|863.81|874.9|864.1|874.9|864.1|874.6|863.8|3
1646755540000|2022-03-08 16:05:40|874.4|863.6|874.9|864.1|874.9|864.1|874.4|863.6|2
1646755550000|2022-03-08 16:05:50|873.95|863.15|873.95|863.15|873.95|863.15|873.95|863.15|1
1646755560000|2022-03-08 16:06:00|873.9|863.1|873.9|863.1|873.9|863.1|873.9|863.1|1
1646755590000|2022-03-08 16:06:30|873.4|862.6|873.4|862.6|873.4|862.6|873.4|862.6|1
1646755600000|2022-03-08 16:06:40|872.9|862.1|872.53|861.73|872.9|862.1|872.4|861.6|6
1646755610000|2022-03-08 16:06:50|872.9|862.1|872.9|862.1|872.9|862.1|872.5|861.7|5
1646755620000|2022-03-08 16:07:00|872.7|861.9|872.75|861.95|872.9|862.1|872.7|861.9|3
1646755630000|2022-03-08 16:07:10|872.51|861.71|872.31|861.51|872.9|862.1|871.95|861.15|5
1646755640000|2022-03-08 16:07:20|872.4|861.6|871.9|861.1|872.4|861.6|871.9|861.1|3
1646755660000|2022-03-08 16:07:40|871.55|860.75|871.05|860.25|871.55|860.75|871.05|860.25|2
1646755670000|2022-03-08 16:07:50|871.18|860.38|871.9|861.1|871.93|861.13|870.95|860.15|6
1646755690000|2022-03-08 16:08:10|871.94|861.14|872.45|861.65|872.69|861.89|871.94|861.14|3
1646755700000|2022-03-08 16:08:20|872.49|861.69|871.95|861.15|872.49|861.69|871.95|861.15|3
1646755710000|2022-03-08 16:08:30|872.75|861.95|872.75|861.95|872.75|861.95|872.75|861.95|1
1646755720000|2022-03-08 16:08:40|872.9|862.1|873.8|863|873.8|863|872.9|862.1|3
1646755730000|2022-03-08 16:08:50|873.66|862.86|872.57|861.77|873.66|862.86|872.57|861.77|4
1646755740000|2022-03-08 16:09:00|872.67|861.87|871.9|861.1|872.9|862.1|871.9|861.1|5
1646755750000|2022-03-08 16:09:10|872.28|861.48|872.05|861.25|872.28|861.48|871.9|861.1|5
1646755760000|2022-03-08 16:09:20|872.23|861.43|872.63|861.83|872.74|861.94|872.23|861.43|8
1646755780000|2022-03-08 16:09:40|872.9|862.1|873.05|862.25|873.05|862.25|872.9|862.1|4
1646755790000|2022-03-08 16:09:50|872.95|862.15|872.9|862.1|872.95|862.15|872.75|861.95|5
1646755800000|2022-03-08 16:10:00|872.5|861.7|872.9|862.1|872.9|862.1|872.5|861.7|2
1646755820000|2022-03-08 16:10:20|872.95|862.15|873.66|862.86|873.66|862.86|872.95|862.15|4
1646755830000|2022-03-08 16:10:30|873.48|862.68|873.26|862.46|873.48|862.68|873.17|862.37|6
1646755840000|2022-03-08 16:10:40|873.41|862.61|872.78|861.98|873.41|862.61|872.78|861.98|4
1646755850000|2022-03-08 16:10:50|872.58|861.78|871.95|861.15|872.58|861.78|871.95|861.15|6
1646755860000|2022-03-08 16:11:00|872.4|861.6|871.6|860.8|872.4|861.6|871.6|860.8|3
1646755870000|2022-03-08 16:11:10|871.1|860.3|870.9|860.1|871.1|860.3|870.9|860.1|3
1646755880000|2022-03-08 16:11:20|870.58|859.78|870.9|860.1|870.9|860.1|870.54|859.74|5
1646755890000|2022-03-08 16:11:30|870.95|860.15|871.74|860.94|871.74|860.94|870.95|860.15|3
1646755900000|2022-03-08 16:11:40|871.9|861.1|871.9|861.1|871.9|861.1|871.9|861.1|1
1646755910000|2022-03-08 16:11:50|871.56|860.76|871.6|860.8|871.6|860.8|871.56|860.76|2
1646755920000|2022-03-08 16:12:00|871.5|860.7|871.51|860.71|871.65|860.85|871.5|860.7|3
1646755930000|2022-03-08 16:12:10|871.9|861.1|871.9|861.1|871.9|861.1|871.74|860.94|3
1646755940000|2022-03-08 16:12:20|871.7|860.9|871.8|861|871.8|861|871.56|860.76|3
1646755950000|2022-03-08 16:12:30|871.62|860.82|870.9|860.1|871.62|860.82|870.9|860.1|6
1646755960000|2022-03-08 16:12:40|870.4|859.6|870.25|859.45|870.4|859.6|870.25|859.45|2
1646755970000|2022-03-08 16:12:50|870.38|859.58|870|859.2|870.8|860|870|859.2|8
1646755990000|2022-03-08 16:13:10|869.88|859.08|869.9|859.1|869.9|859.1|869.72|858.92|4
1646756000000|2022-03-08 16:13:20|869.65|858.85|869.9|859.1|869.9|859.1|869.59|858.79|4
1646756010000|2022-03-08 16:13:30|869.72|858.92|869.59|858.79|869.72|858.92|869.29|858.49|4
1646756020000|2022-03-08 16:13:40|869.54|858.74|869.9|859.1|869.9|859.1|869.54|858.74|3
1646756030000|2022-03-08 16:13:50|869.59|858.79|868.55|857.75|869.77|858.97|868.55|857.75|7
1646756040000|2022-03-08 16:14:00|868.6|857.8|869.59|858.79|869.59|858.79|868.33|857.53|8
1646756050000|2022-03-08 16:14:10|869.22|858.42|869.9|859.1|869.9|859.1|869.22|858.42|5
1646756090000|2022-03-08 16:14:50|869.88|859.08|870.4|859.6|870.4|859.6|869.88|859.08|6
1646756100000|2022-03-08 16:15:00|870.85|860.05|870.85|860.05|870.85|860.05|870.72|859.92|3
1646756110000|2022-03-08 16:15:10|870.57|859.77|871.9|861.1|871.9|861.1|870.57|859.77|5
1646756120000|2022-03-08 16:15:20|871.8|861|870.1|859.3|871.8|861|870.1|859.3|5
1646756140000|2022-03-08 16:15:40|870.01|859.21|869.59|858.79|870.01|859.21|869.34|858.54|12
1646756150000|2022-03-08 16:15:50|869.9|859.1|869.59|858.79|869.9|859.1|869.59|858.79|3
1646756170000|2022-03-08 16:16:10|869.9|859.1|869.9|859.1|869.9|859.1|869.9|859.1|1
1646756180000|2022-03-08 16:16:20|870.16|859.36|870.8|860|870.8|860|869.9|859.1|6
1646756190000|2022-03-08 16:16:30|870.49|859.69|870.9|860.1|870.9|860.1|870.49|859.69|2
1646756200000|2022-03-08 16:16:40|870.65|859.85|870.9|860.1|870.9|860.1|870.65|859.85|2
1646756210000|2022-03-08 16:16:50|870.4|859.6|870.4|859.6|870.4|859.6|870.4|859.6|1
1646756220000|2022-03-08 16:17:00|869.9|859.1|869.9|859.1|869.9|859.1|869.9|859.1|1
1646756230000|2022-03-08 16:17:10|869.59|858.79|869.59|858.79|869.9|859.1|869.59|858.79|5
1646756240000|2022-03-08 16:17:20|869.77|858.97|869.9|859.1|869.9|859.1|869.77|858.97|2
1646756250000|2022-03-08 16:17:30|869.77|858.97|869.9|859.1|869.9|859.1|869.77|858.97|2
1646756260000|2022-03-08 16:17:40|869.65|858.85|869.09|858.29|869.65|858.85|869.09|858.29|3
1646756270000|2022-03-08 16:17:50|869.38|858.58|869.59|858.79|869.67|858.87|869.22|858.42|5
1646756280000|2022-03-08 16:18:00|869.69|858.89|869.9|859.1|869.9|859.1|869.69|858.89|2
1646756290000|2022-03-08 16:18:10|869.78|858.98|869.24|858.44|869.78|858.98|869.24|858.44|2
1646756300000|2022-03-08 16:18:20|869.3|858.5|869.9|859.1|869.9|859.1|869.24|858.44|7
1646756330000|2022-03-08 16:18:50|869.77|858.97|869.9|859.1|869.9|859.1|869.77|858.97|2
1646756340000|2022-03-08 16:19:00|869.77|858.97|869.24|858.44|869.77|858.97|869.24|858.44|3
1646756350000|2022-03-08 16:19:10|869.14|858.34|869.14|858.34|869.3|858.5|869.14|858.34|3
1646756360000|2022-03-08 16:19:20|869.59|858.79|869.9|859.1|869.9|859.1|869.59|858.79|2
1646756380000|2022-03-08 16:19:40|869.77|858.97|869.19|858.39|869.77|858.97|869.19|858.39|8
1646756390000|2022-03-08 16:19:50|869.09|858.29|869.09|858.29|869.18|858.38|869.09|858.29|3
1646756400000|2022-03-08 16:20:00|869.59|858.79|869.9|859.1|869.9|859.1|869.59|858.79|2
1646756410000|2022-03-08 16:20:10|869.59|858.79|869.59|858.79|869.59|858.79|869.59|858.79|1
1646756420000|2022-03-08 16:20:20|869.14|858.34|869.14|858.34|869.14|858.34|869.14|858.34|1
1646756430000|2022-03-08 16:20:30|869.05|858.25|869.05|858.25|869.05|858.25|869.05|858.25|1
1646756440000|2022-03-08 16:20:40|868.9|858.1|868.9|858.1|868.9|858.1|868.9|858.1|1
1646756450000|2022-03-08 16:20:50|869.09|858.29|869.09|858.29|869.09|858.29|869.09|858.29|1
1646756460000|2022-03-08 16:21:00|869.26|858.46|869.09|858.29|869.34|858.54|868.98|858.18|6
1646756470000|2022-03-08 16:21:10|868.98|858.18|868.9|858.1|869.09|858.29|868.9|858.1|4
1646756500000|2022-03-08 16:21:40|868.2|857.4|867.38|856.58|868.2|857.4|867.38|856.58|5
1646756510000|2022-03-08 16:21:50|867.18|856.38|867.63|856.83|867.63|856.83|867.18|856.38|2
1646756520000|2022-03-08 16:22:00|867.1|856.3|867.1|856.3|867.1|856.3|867.1|856.3|1
1646756540000|2022-03-08 16:22:20|867.13|856.33|866.9|856.1|867.13|856.33|866.9|856.1|2
1646756550000|2022-03-08 16:22:30|866.85|856.05|866.5|855.7|866.85|856.05|866.5|855.7|3
1646756560000|2022-03-08 16:22:40|866.1|855.3|866.1|855.3|866.1|855.3|866.1|855.3|1
1646756570000|2022-03-08 16:22:50|866.15|855.35|866.15|855.35|866.15|855.35|866.15|855.35|1
1646756580000|2022-03-08 16:23:00|865.79|854.99|865.9|855.1|865.9|855.1|865.6|854.8|5
1646756630000|2022-03-08 16:23:50|865.77|854.97|865.09|854.29|865.77|854.97|865.09|854.29|4
1646756640000|2022-03-08 16:24:00|864.94|854.14|864.85|854.05|864.94|854.14|864.52|853.72|9
1646756650000|2022-03-08 16:24:10|864.82|854.02|864.52|853.72|864.82|854.02|864.52|853.72|2
1646756660000|2022-03-08 16:24:20|864.82|854.02|864.82|854.02|864.82|854.02|864.82|854.02|1
1646756670000|2022-03-08 16:24:30|864.65|853.85|864.82|854.02|864.82|854.02|864.35|853.55|4
1646756680000|2022-03-08 16:24:40|864.2|853.4|863.35|852.55|864.2|853.4|863.35|852.55|4
1646756690000|2022-03-08 16:24:50|862.9|852.1|862.9|852.1|862.9|852.1|862.9|852.1|1
1646756700000|2022-03-08 16:25:00|863|852.2|863.2|852.4|863.2|852.4|863|852.2|2
1646756710000|2022-03-08 16:25:10|862.95|852.15|863.2|852.4|863.55|852.75|862.95|852.15|7
1646756720000|2022-03-08 16:25:20|862.9|852.1|862.9|852.1|862.9|852.1|862.9|852.1|1
1646756730000|2022-03-08 16:25:30|862.77|851.97|862.4|851.6|862.77|851.97|862.4|851.6|3
1646756740000|2022-03-08 16:25:40|862.55|851.75|862.1|851.3|862.55|851.75|862.1|851.3|3
1646756750000|2022-03-08 16:25:50|861.9|851.1|861.9|851.1|861.9|851.1|861.9|851.1|1
1646756760000|2022-03-08 16:26:00|861.65|850.85|861.65|850.85|861.65|850.85|861.4|850.6|3
1646756770000|2022-03-08 16:26:10|861.3|850.5|861.56|850.76|861.56|850.76|861.3|850.5|5
1646756780000|2022-03-08 16:26:20|861.15|850.35|861.15|850.35|861.15|850.35|860.95|850.15|3
1646756790000|2022-03-08 16:26:30|860.2|849.4|859.6|848.8|860.2|849.4|859.6|848.8|4
1646756800000|2022-03-08 16:26:40|859.05|848.25|858.9|848.1|859.05|848.25|858.7|847.9|4
1646756810000|2022-03-08 16:26:50|858.7|847.9|858.7|847.9|858.7|847.9|858.7|847.9|1
1646756820000|2022-03-08 16:27:00|858.49|847.69|857.9|847.1|858.49|847.69|857.45|846.65|9
1646756830000|2022-03-08 16:27:10|857.99|847.19|856.4|845.6|857.99|847.19|856.1|845.3|8
1646756840000|2022-03-08 16:27:20|856.9|846.1|857.9|847.1|857.9|847.1|856.9|846.1|3
1646756850000|2022-03-08 16:27:30|857.95|847.15|858.4|847.6|858.4|847.6|857.95|847.15|4
1646756860000|2022-03-08 16:27:40|857.9|847.1|856.95|846.15|857.9|847.1|856.95|846.15|4
1646756870000|2022-03-08 16:27:50|857.15|846.35|858.4|847.6|858.7|847.9|857.15|846.35|9
1646756890000|2022-03-08 16:28:10|858.55|847.75|858.1|847.3|858.55|847.75|858.1|847.3|2
1646756900000|2022-03-08 16:28:20|857.9|847.1|857.8|847|857.9|847.1|857.78|846.98|4
1646756910000|2022-03-08 16:28:30|857.4|846.6|857.58|846.78|857.58|846.78|857.4|846.6|2
1646756920000|2022-03-08 16:28:40|857.75|846.95|858.65|847.85|858.65|847.85|857.75|846.95|6
1646756930000|2022-03-08 16:28:50|858.4|847.6|858|847.2|858.65|847.85|858|847.2|6
1646756940000|2022-03-08 16:29:00|857.9|847.1|857.1|846.3|858|847.2|857.1|846.3|5
1646756950000|2022-03-08 16:29:10|857.23|846.43|857.35|846.55|857.35|846.55|857.23|846.43|2
1646756960000|2022-03-08 16:29:20|857.65|846.85|858.8|848|858.8|848|857.65|846.85|4
1646756970000|2022-03-08 16:29:30|858.4|847.6|857.63|846.83|858.4|847.6|857.63|846.83|2
1646756980000|2022-03-08 16:29:40|857.68|846.88|857.9|847.1|858.07|847.27|857.68|846.88|6
1646756990000|2022-03-08 16:29:50|857.75|846.95|857.75|846.95|857.9|847.1|857.53|846.73|9
1646757000000|2022-03-08 16:30:00|857.9|847.1|857.9|847.1|857.9|847.1|857.63|846.83|4
1646757010000|2022-03-08 16:30:10|857.75|846.95|857.9|847.1|857.9|847.1|857.63|846.83|3
1646757020000|2022-03-08 16:30:20|857.75|846.95|857.85|847.05|857.85|847.05|857.75|846.95|2
1646757030000|2022-03-08 16:30:30|857.63|846.83|857.13|846.33|857.7|846.9|857.05|846.25|7
1646757040000|2022-03-08 16:30:40|857|846.2|857|846.2|857|846.2|857|846.2|1
1646757060000|2022-03-08 16:31:00|857.13|846.33|856.2|845.4|857.3|846.5|856.2|845.4|7
1646757070000|2022-03-08 16:31:10|856.1|845.3|856.9|846.1|856.9|846.1|856.1|845.3|6
1646757080000|2022-03-08 16:31:20|857.13|846.33|857.63|846.83|857.63|846.83|857.13|846.33|2
1646757100000|2022-03-08 16:31:40|857.67|846.87|857.13|846.33|857.67|846.87|857.13|846.33|5
1646757110000|2022-03-08 16:31:50|856.9|846.1|857.05|846.25|857.5|846.7|856.9|846.1|5
1646757120000|2022-03-08 16:32:00|856.95|846.15|856.9|846.1|856.95|846.15|856.9|846.1|2
1646757140000|2022-03-08 16:32:20|856.69|845.89|856.85|846.05|856.9|846.1|856.55|845.75|5
1646757150000|2022-03-08 16:32:30|855.95|845.15|855.9|845.1|856.75|845.95|855.9|845.1|7
1646757160000|2022-03-08 16:32:40|855.81|845.01|855.81|845.01|855.81|845.01|855.81|845.01|1
1646757170000|2022-03-08 16:32:50|855.74|844.94|855.81|845.01|855.81|845.01|855.74|844.94|2
1646757180000|2022-03-08 16:33:00|855.9|845.1|856.9|846.1|856.9|846.1|855.9|845.1|4
1646757210000|2022-03-08 16:33:30|857.08|846.28|857.75|846.95|857.75|846.95|857.08|846.28|2
1646757220000|2022-03-08 16:33:40|857.47|846.67|856.95|846.15|857.47|846.67|856.95|846.15|3
1646757230000|2022-03-08 16:33:50|856.9|846.1|856.9|846.1|856.9|846.1|856.9|846.1|1
1646757240000|2022-03-08 16:34:00|856.55|845.75|856.9|846.1|856.9|846.1|856.55|845.75|7
1646757250000|2022-03-08 16:34:10|856.95|846.15|858.8|848|858.8|848|856.95|846.15|8
1646757260000|2022-03-08 16:34:20|857.9|847.1|857.9|847.1|857.9|847.1|857.9|847.1|1
1646757270000|2022-03-08 16:34:30|857.76|846.96|857.9|847.1|857.9|847.1|857.39|846.59|7
1646757280000|2022-03-08 16:34:40|858.1|847.3|858.4|847.6|858.4|847.6|858.1|847.3|2
1646757290000|2022-03-08 16:34:50|858.9|848.1|858.9|848.1|858.9|848.1|858.9|848.1|1
1646757310000|2022-03-08 16:35:10|859.04|848.24|859.04|848.24|859.04|848.24|859.04|848.24|1
1646757320000|2022-03-08 16:35:20|859.23|848.43|859.76|848.96|859.76|848.96|859.23|848.43|3
1646757330000|2022-03-08 16:35:30|859.9|849.1|859.9|849.1|859.9|849.1|859.9|849.1|1
1646757350000|2022-03-08 16:35:50|860.03|849.23|860.03|849.23|860.03|849.23|860.03|849.23|1
1646757360000|2022-03-08 16:36:00|860.14|849.34|860.64|849.84|860.64|849.84|860.14|849.34|2
1646757370000|2022-03-08 16:36:10|860.9|850.1|860.9|850.1|860.9|850.1|860.9|850.1|1
1646757400000|2022-03-08 16:36:40|861.05|850.25|861.05|850.25|861.05|850.25|861.05|850.25|1
1646757470000|2022-03-08 16:37:50|860.9|850.1|860.9|850.1|860.9|850.1|860.9|850.1|1
1646757490000|2022-03-08 16:38:10|861.05|850.25|861.21|850.41|861.21|850.41|861.05|850.25|2
1646757500000|2022-03-08 16:38:20|861.05|850.25|861.25|850.45|861.61|850.81|861.05|850.25|4
1646757510000|2022-03-08 16:38:30|861|850.2|861.85|851.05|861.85|851.05|861|850.2|4
1646757520000|2022-03-08 16:38:40|861.65|850.85|861|850.2|861.65|850.85|861|850.2|3
1646757530000|2022-03-08 16:38:50|861.35|850.55|861.35|850.55|861.35|850.55|861.35|850.55|1
1646757540000|2022-03-08 16:39:00|861.3|850.5|861|850.2|861.3|850.5|861|850.2|2
1646757550000|2022-03-08 16:39:10|861.22|850.42|860.9|850.1|861.22|850.42|860.9|850.1|4
1646757560000|2022-03-08 16:39:20|861|850.2|859.9|849.1|861|850.2|859.49|848.69|5
1646757570000|2022-03-08 16:39:30|860.02|849.22|860.4|849.6|860.7|849.9|860.02|849.22|3
1646757580000|2022-03-08 16:39:40|859.9|849.1|859.21|848.41|859.9|849.1|859.21|848.41|2
1646757590000|2022-03-08 16:39:50|858.9|848.1|858.9|848.1|858.9|848.1|858.9|848.1|1
1646757600000|2022-03-08 16:40:00|858.23|847.43|858.4|847.6|858.4|847.6|858.23|847.43|2
1646757610000|2022-03-08 16:40:10|858.9|848.1|858.9|848.1|859|848.2|858.9|848.1|3
1646757620000|2022-03-08 16:40:20|858.5|847.7|858.9|848.1|858.9|848.1|858.5|847.7|4
1646757630000|2022-03-08 16:40:30|859.04|848.24|859.11|848.31|859.15|848.35|858.9|848.1|8
1646757640000|2022-03-08 16:40:40|859.32|848.52|859.64|848.84|859.64|848.84|859.32|848.52|4
1646757650000|2022-03-08 16:40:50|859.75|848.95|859.51|848.71|859.75|848.95|859.51|848.71|2
1646757660000|2022-03-08 16:41:00|859.5|848.7|859|848.2|859.5|848.7|859|848.2|2
1646757670000|2022-03-08 16:41:10|859.01|848.21|859.01|848.21|859.39|848.59|859.01|848.21|3
1646757680000|2022-03-08 16:41:20|859|848.2|859|848.2|859|848.2|859|848.2|1
1646757690000|2022-03-08 16:41:30|858.9|848.1|858.9|848.1|858.9|848.1|858.9|848.1|1
1646757710000|2022-03-08 16:41:50|859.01|848.21|859.6|848.8|859.6|848.8|859.01|848.21|2
1646757720000|2022-03-08 16:42:00|859.39|848.59|858.9|848.1|859.39|848.59|858.9|848.1|4
1646757740000|2022-03-08 16:42:20|858.05|847.25|858.4|847.6|858.4|847.6|858.05|847.25|2
1646757750000|2022-03-08 16:42:30|857.9|847.1|857.9|847.1|857.93|847.13|857.9|847.1|3
1646757760000|2022-03-08 16:42:40|858.15|847.35|858.15|847.35|858.15|847.35|858.15|847.35|1
1646757770000|2022-03-08 16:42:50|858.5|847.7|858.8|848|858.8|848|858.5|847.7|2
1646757780000|2022-03-08 16:43:00|858.85|848.05|858.9|848.1|858.9|848.1|858.85|848.05|2
1646757790000|2022-03-08 16:43:10|859.4|848.6|858.76|847.96|859.7|848.9|858.67|847.87|7
1646757800000|2022-03-08 16:43:20|858.56|847.76|858|847.2|858.56|847.76|858|847.2|4
1646757810000|2022-03-08 16:43:30|858.13|847.33|858.06|847.26|858.35|847.55|858|847.2|6
1646757820000|2022-03-08 16:43:40|857.9|847.1|858.05|847.25|858.05|847.25|857.9|847.1|2
1646757830000|2022-03-08 16:43:50|858.14|847.34|858.35|847.55|858.35|847.55|858.06|847.26|3
1646757840000|2022-03-08 16:44:00|858.06|847.26|858.06|847.26|858.06|847.26|858.06|847.26|1
1646757870000|2022-03-08 16:44:30|858.25|847.45|858.9|848.1|858.9|848.1|858.06|847.26|4
1646757880000|2022-03-08 16:44:40|859.03|848.23|859.05|848.25|859.8|849|858.9|848.1|6
1646757890000|2022-03-08 16:44:50|858.9|848.1|858.9|848.1|858.9|848.1|858.9|848.1|1
1646757900000|2022-03-08 16:45:00|858.85|848.05|858.9|848.1|858.9|848.1|858.85|848.05|2
1646757910000|2022-03-08 16:45:10|859.46|848.66|860.85|850.05|860.85|850.05|859.46|848.66|12
1646757920000|2022-03-08 16:45:20|860.9|850.1|860.6|849.8|860.9|850.1|860.6|849.8|2
1646757940000|2022-03-08 16:45:40|860.1|849.3|860.1|849.3|860.1|849.3|860.1|849.3|1
1646757950000|2022-03-08 16:45:50|860|849.2|860|849.2|860|849.2|860|849.2|1
1646757970000|2022-03-08 16:46:10|860.05|849.25|860.05|849.25|860.05|849.25|860.05|849.25|1
1646757990000|2022-03-08 16:46:30|860.21|849.41|860.9|850.1|860.9|850.1|860.21|849.41|4
1646758000000|2022-03-08 16:46:40|860.99|850.19|861.27|850.47|861.5|850.7|860.99|850.19|5
1646758010000|2022-03-08 16:46:50|861.4|850.6|861.4|850.6|861.45|850.65|861.4|850.6|4
1646758030000|2022-03-08 16:47:10|861.52|850.72|862.02|851.22|862.02|851.22|861.52|850.72|2
1646758040000|2022-03-08 16:47:20|862.4|851.6|862.4|851.6|862.4|851.6|862.4|851.6|1
1646758050000|2022-03-08 16:47:30|862.3|851.5|862.3|851.5|862.3|851.5|862.3|851.5|1
1646758060000|2022-03-08 16:47:40|862.45|851.65|863.9|853.1|863.9|853.1|862.45|851.65|6
1646758070000|2022-03-08 16:47:50|864.15|853.35|864.3|853.5|864.3|853.5|863.9|853.1|4
1646758080000|2022-03-08 16:48:00|864.05|853.25|864.05|853.25|864.05|853.25|864.05|853.25|1
1646758110000|2022-03-08 16:48:30|863.9|853.1|863.9|853.1|863.9|853.1|863.9|853.1|1
1646758120000|2022-03-08 16:48:40|864.37|853.57|864.9|854.1|864.9|854.1|864.25|853.45|6
1646758130000|2022-03-08 16:48:50|864.85|854.05|864.45|853.65|864.85|854.05|864.45|853.65|2
1646758140000|2022-03-08 16:49:00|864.85|854.05|864.9|854.1|864.9|854.1|864.57|853.77|5
1646758150000|2022-03-08 16:49:10|864.78|853.98|864.9|854.1|864.9|854.1|864.4|853.6|5
1646758160000|2022-03-08 16:49:20|865|854.2|865|854.2|865|854.2|865|854.2|1
1646758170000|2022-03-08 16:49:30|865.05|854.25|864.9|854.1|865.05|854.25|864.79|853.99|3
1646758180000|2022-03-08 16:49:40|864.79|853.99|864.9|854.1|864.9|854.1|864.79|853.99|4
1646758190000|2022-03-08 16:49:50|863.9|853.1|863.9|853.1|863.9|853.1|863.9|853.1|1
1646758200000|2022-03-08 16:50:00|864.2|853.4|864.4|853.6|864.7|853.9|863.9|853.1|4
1646758210000|2022-03-08 16:50:10|864.9|854.1|864.9|854.1|864.9|854.1|864.9|854.1|1
1646758230000|2022-03-08 16:50:30|864.4|853.6|864.4|853.6|864.65|853.85|864.4|853.6|3
1646758240000|2022-03-08 16:50:40|864.65|853.85|864.4|853.6|864.65|853.85|864.4|853.6|2
1646758250000|2022-03-08 16:50:50|864.69|853.89|864.8|854|864.8|854|864.69|853.89|2
1646758260000|2022-03-08 16:51:00|864.63|853.83|864.8|854|864.8|854|864.63|853.83|2
1646758270000|2022-03-08 16:51:10|864.9|854.1|864.9|854.1|864.9|854.1|864.9|854.1|1
1646758280000|2022-03-08 16:51:20|864.8|854|863.9|853.1|864.8|854|863.9|853.1|5
1646758290000|2022-03-08 16:51:30|864.05|853.25|864.7|853.9|864.7|853.9|864.05|853.25|4
1646758300000|2022-03-08 16:51:40|864.9|854.1|864.9|854.1|864.9|854.1|864.9|854.1|1
1646758330000|2022-03-08 16:52:10|864.4|853.6|864.9|854.1|864.9|854.1|864.4|853.6|2
1646758340000|2022-03-08 16:52:20|864.79|853.99|864.8|854|864.8|854|864.69|853.89|3
1646758350000|2022-03-08 16:52:30|864.9|854.1|865.02|854.22|865.02|854.22|864.9|854.1|2
1646758370000|2022-03-08 16:52:50|864.9|854.1|864.9|854.1|864.9|854.1|864.9|854.1|1
1646758380000|2022-03-08 16:53:00|864.97|854.17|864.97|854.17|864.97|854.17|864.97|854.17|1
1646758390000|2022-03-08 16:53:10|864.9|854.1|864.9|854.1|864.9|854.1|864.9|854.1|1
1646758400000|2022-03-08 16:53:20|864.97|854.17|864.9|854.1|864.97|854.17|864.9|854.1|2
1646758430000|2022-03-08 16:53:50|864.97|854.17|864.97|854.17|864.97|854.17|864.9|854.1|5
1646758440000|2022-03-08 16:54:00|864.9|854.1|865.15|854.35|865.15|854.35|864.9|854.1|5
1646758450000|2022-03-08 16:54:10|865.53|854.73|865.53|854.73|865.53|854.73|865.53|854.73|1
1646758460000|2022-03-08 16:54:20|865.7|854.9|865.7|854.9|865.7|854.9|865.7|854.9|1
1646758470000|2022-03-08 16:54:30|865.75|854.95|865.75|854.95|865.75|854.95|865.75|854.95|1
1646758480000|2022-03-08 16:54:40|865.68|854.88|865.18|854.38|865.68|854.88|865.18|854.38|2
1646758490000|2022-03-08 16:54:50|865.53|854.73|865.53|854.73|865.53|854.73|865.53|854.73|1
1646758500000|2022-03-08 16:55:00|865.18|854.38|865.18|854.38|865.18|854.38|865.18|854.38|1
1646758510000|2022-03-08 16:55:10|865.32|854.52|865.32|854.52|865.32|854.52|865.32|854.52|1
1646758520000|2022-03-08 16:55:20|865.75|854.95|866.9|856.1|866.9|856.1|865.75|854.95|4
1646758530000|2022-03-08 16:55:30|867|856.2|867.3|856.5|867.3|856.5|867|856.2|2
1646758540000|2022-03-08 16:55:40|867.45|856.65|867.55|856.75|867.55|856.75|867.18|856.38|5
1646758550000|2022-03-08 16:55:50|867.1|856.3|867.1|856.3|867.1|856.3|867.1|856.3|1
1646758560000|2022-03-08 16:56:00|866.9|856.1|865.9|855.1|866.9|856.1|865.9|855.1|6
1646758570000|2022-03-08 16:56:10|866.04|855.24|866.4|855.6|866.4|855.6|866.04|855.24|4
1646758580000|2022-03-08 16:56:20|866.9|856.1|866.9|856.1|866.9|856.1|866.9|856.1|1
1646758600000|2022-03-08 16:56:40|866.64|855.84|866.62|855.82|866.9|856.1|866.62|855.82|3
1646758610000|2022-03-08 16:56:50|866.9|856.1|866.4|855.6|866.9|856.1|866.4|855.6|5
1646758620000|2022-03-08 16:57:00|865.9|855.1|865.9|855.1|865.9|855.1|865.9|855.1|1
1646758660000|2022-03-08 16:57:40|866.05|855.25|866.05|855.25|866.05|855.25|866.05|855.25|1
1646758670000|2022-03-08 16:57:50|866.35|855.55|866.35|855.55|866.35|855.55|866.35|855.55|1
1646758680000|2022-03-08 16:58:00|866.4|855.6|866.05|855.25|866.4|855.6|866.05|855.25|3
1646758710000|2022-03-08 16:58:30|865.9|855.1|865.64|854.84|865.9|855.1|865.64|854.84|2
1646758720000|2022-03-08 16:58:40|865.74|854.94|865.9|855.1|866.01|855.21|865.74|854.94|5
1646758750000|2022-03-08 16:59:10|865.63|854.83|865.35|854.55|865.9|855.1|865.25|854.45|5
1646758760000|2022-03-08 16:59:20|865.12|854.32|865|854.2|865.13|854.33|865|854.2|4
1646758770000|2022-03-08 16:59:30|864.9|854.1|864.9|854.1|864.9|854.1|864.9|854.1|1
1646758790000|2022-03-08 16:59:50|864.71|853.91|864.75|853.95|864.9|854.1|864.71|853.91|3
1646758800000|2022-03-08 17:00:00|864.84|854.04|865.92|855.12|865.93|855.13|864.84|854.04|9
1646758810000|2022-03-08 17:00:10|865.42|854.62|865.42|854.62|865.42|854.62|865.42|854.62|1
1646758820000|2022-03-08 17:00:20|864.9|854.1|865.04|854.24|865.4|854.6|864.87|854.07|7
1646758830000|2022-03-08 17:00:30|865.5|854.7|865.4|854.6|865.55|854.75|865.37|854.57|4
1646758840000|2022-03-08 17:00:40|865|854.2|865.85|855.05|865.85|855.05|865|854.2|5
1646758850000|2022-03-08 17:00:50|865.76|854.96|865.35|854.55|865.76|854.96|865.35|854.55|3
1646758860000|2022-03-08 17:01:00|865.6|854.8|865.16|854.36|865.85|855.05|865.16|854.36|5
1646758870000|2022-03-08 17:01:10|865.51|854.71|866.4|855.6|866.4|855.6|865.51|854.71|5
1646758880000|2022-03-08 17:01:20|866.85|856.05|866.7|855.9|866.85|856.05|866.7|855.9|2
1646758890000|2022-03-08 17:01:30|866.75|855.95|866.9|856.1|866.9|856.1|866.75|855.95|2
1646758920000|2022-03-08 17:02:00|867.15|856.35|867.15|856.35|867.15|856.35|867.15|856.35|1
1646758930000|2022-03-08 17:02:10|867.4|856.6|867.4|856.6|867.4|856.6|867.4|856.6|1
1646758970000|2022-03-08 17:02:50|867.9|857.1|868.26|857.46|868.26|857.46|867.9|857.1|3
1646758980000|2022-03-08 17:03:00|868.31|857.51|868.31|857.51|868.31|857.51|868.31|857.51|1
1646758990000|2022-03-08 17:03:10|868.35|857.55|868.35|857.55|868.35|857.55|868.35|857.55|1
1646759000000|2022-03-08 17:03:20|868.4|857.6|868.05|857.25|868.5|857.7|868.05|857.25|5
1646759010000|2022-03-08 17:03:30|867.91|857.11|867.91|857.11|867.91|857.11|867.91|857.11|1
1646759020000|2022-03-08 17:03:40|867.99|857.19|868.39|857.59|868.39|857.59|867.99|857.19|2
1646759030000|2022-03-08 17:03:50|868.8|858|868.9|858.1|868.9|858.1|868.39|857.59|4
1646759040000|2022-03-08 17:04:00|868.64|857.84|868.64|857.84|868.64|857.84|868.64|857.84|1
1646759050000|2022-03-08 17:04:10|868.71|857.91|868.9|858.1|868.9|858.1|868.57|857.77|5
1646759070000|2022-03-08 17:04:30|869.04|858.24|868.9|858.1|869.64|858.84|868.9|858.1|5
1646759090000|2022-03-08 17:04:50|869.07|858.27|869.19|858.39|869.49|858.69|869.07|858.27|3
1646759100000|2022-03-08 17:05:00|868.9|858.1|868.9|858.1|869.04|858.24|868.9|858.1|3
1646759110000|2022-03-08 17:05:10|869.04|858.24|869.69|858.89|869.69|858.89|869.04|858.24|6
1646759120000|2022-03-08 17:05:20|869.64|858.84|869.64|858.84|869.64|858.84|869.55|858.75|3
1646759130000|2022-03-08 17:05:30|869.35|858.55|869.64|858.84|869.64|858.84|869.35|858.55|5
1646759140000|2022-03-08 17:05:40|869.59|858.79|869.59|858.79|869.59|858.79|869.59|858.79|1
1646759160000|2022-03-08 17:06:00|869.83|859.03|870.3|859.5|870.3|859.5|869.83|859.03|7
1646759170000|2022-03-08 17:06:10|870.6|859.8|871.8|861|871.8|861|870.6|859.8|3
1646759180000|2022-03-08 17:06:20|871.9|861.1|871.9|861.1|871.9|861.1|871.9|861.1|1
1646759230000|2022-03-08 17:07:10|872.04|861.24|872.23|861.43|872.23|861.43|872.04|861.24|2
1646759240000|2022-03-08 17:07:20|872.47|861.67|873.85|863.05|873.85|863.05|872.47|861.67|5
1646759250000|2022-03-08 17:07:30|873.9|863.1|874.01|863.21|874.14|863.34|873.9|863.1|5
1646759260000|2022-03-08 17:07:40|873.9|863.1|873.9|863.1|873.9|863.1|873.9|863.1|1
1646759290000|2022-03-08 17:08:10|873.95|863.15|874.05|863.25|874.05|863.25|873.95|863.15|2
1646759300000|2022-03-08 17:08:20|874|863.2|874|863.2|874|863.2|874|863.2|1
1646759310000|2022-03-08 17:08:30|873.9|863.1|873.9|863.1|873.9|863.1|873.9|863.1|1
1646759320000|2022-03-08 17:08:40|873.4|862.6|871.9|861.1|873.4|862.6|871.9|861.1|3
1646759360000|2022-03-08 17:09:20|872.1|861.3|872.39|861.59|872.39|861.59|872.1|861.3|3
1646759380000|2022-03-08 17:09:40|872.85|862.05|872.85|862.05|872.85|862.05|872.85|862.05|1
1646759390000|2022-03-08 17:09:50|872.9|862.1|872.9|862.1|872.9|862.1|872.9|862.1|1
1646759430000|2022-03-08 17:10:30|872.69|861.89|872.69|861.89|872.69|861.89|872.69|861.89|1
1646759450000|2022-03-08 17:10:50|872.9|862.1|873.9|863.1|873.9|863.1|872.9|862.1|3
1646759480000|2022-03-08 17:11:20|873.73|862.93|873.9|863.1|873.9|863.1|873.73|862.93|2
1646759500000|2022-03-08 17:11:40|873.96|863.16|873.9|863.1|873.96|863.16|873.9|863.1|2
1646759510000|2022-03-08 17:11:50|874.04|863.24|874.09|863.29|874.09|863.29|874.04|863.24|2
1646759530000|2022-03-08 17:12:10|874.14|863.34|874.55|863.75|874.55|863.75|874.14|863.34|3
1646759550000|2022-03-08 17:12:30|874.65|863.85|875.4|864.6|875.4|864.6|874.65|863.85|4
1646759560000|2022-03-08 17:12:40|875.55|864.75|875.55|864.75|875.55|864.75|875.05|864.25|4
1646759570000|2022-03-08 17:12:50|875.4|864.6|875.4|864.6|875.4|864.6|875.4|864.6|1
1646759580000|2022-03-08 17:13:00|875.61|864.81|875.39|864.59|875.74|864.94|875.39|864.59|5
1646759590000|2022-03-08 17:13:10|874.9|864.1|874.9|864.1|874.9|864.1|874.9|864.1|1
1646759600000|2022-03-08 17:13:20|874.5|863.7|875.56|864.76|875.56|864.76|874.5|863.7|3
1646759610000|2022-03-08 17:13:30|875.74|864.94|876.4|865.6|876.9|866.1|875.74|864.94|8
1646759620000|2022-03-08 17:13:40|876.33|865.53|876.4|865.6|876.4|865.6|876.33|865.53|4
1646759630000|2022-03-08 17:13:50|876.33|865.53|875.74|864.94|876.4|865.6|875.37|864.57|9
1646759640000|2022-03-08 17:14:00|875.2|864.4|874.9|864.1|875.2|864.4|874.9|864.1|2
1646759660000|2022-03-08 17:14:20|875.25|864.45|875.9|865.1|875.9|865.1|875.25|864.45|4
1646759670000|2022-03-08 17:14:30|876.05|865.25|877.1|866.3|877.25|866.45|875.9|865.1|9
1646759680000|2022-03-08 17:14:40|877.01|866.21|876.9|866.1|877.45|866.65|876.9|866.1|7
1646759690000|2022-03-08 17:14:50|877.02|866.22|876.9|866.1|877.02|866.22|876.9|866.1|2
1646759700000|2022-03-08 17:15:00|877.01|866.21|878.15|867.35|878.15|867.35|877.01|866.21|7
1646759710000|2022-03-08 17:15:10|877.9|867.1|879.49|868.69|879.49|868.69|877.9|867.1|7
1646759720000|2022-03-08 17:15:20|879.26|868.46|877.55|866.75|879.26|868.46|877.55|866.75|13
1646759730000|2022-03-08 17:15:30|876.9|866.1|877.4|866.6|877.4|866.6|876.9|866.1|5
1646759740000|2022-03-08 17:15:40|877.75|866.95|876.9|866.1|877.75|866.95|876.9|866.1|5
1646759750000|2022-03-08 17:15:50|876.99|866.19|877.55|866.75|877.55|866.75|876.99|866.19|3
1646759760000|2022-03-08 17:16:00|877.9|867.1|877.49|866.69|877.9|867.1|877.49|866.69|2
1646759770000|2022-03-08 17:16:10|877.57|866.77|878.4|867.6|878.4|867.6|877.57|866.77|11
1646759780000|2022-03-08 17:16:20|878.47|867.67|879.9|869.1|879.9|869.1|878.47|867.67|9
1646759790000|2022-03-08 17:16:30|879.8|869|881.4|870.6|881.4|870.6|879.8|869|9
1646759800000|2022-03-08 17:16:40|881.19|870.39|880.85|870.05|881.4|870.6|880.85|870.05|5
1646759820000|2022-03-08 17:17:00|880.9|870.1|880.9|870.1|880.9|870.1|880.9|870.1|1
1646759830000|2022-03-08 17:17:10|881.05|870.25|880.9|870.1|881.08|870.28|880.9|870.1|3
1646759840000|2022-03-08 17:17:20|881.4|870.6|881.4|870.6|881.4|870.6|881.4|870.6|1
1646759850000|2022-03-08 17:17:30|881.89|871.09|882.65|871.85|882.65|871.85|881.88|871.08|11
1646759860000|2022-03-08 17:17:40|882.9|872.1|882.6|871.8|882.9|872.1|882.6|871.8|2
1646759870000|2022-03-08 17:17:50|882.4|871.6|882.4|871.6|882.4|871.6|882.3|871.5|4
1646759880000|2022-03-08 17:18:00|882.57|871.77|882.7|871.9|882.7|871.9|882.57|871.77|2
1646759890000|2022-03-08 17:18:10|882.9|872.1|883.03|872.23|883.44|872.64|882.9|872.1|5
1646759900000|2022-03-08 17:18:20|883.04|872.24|883.9|873.1|884.25|873.45|883.04|872.24|8
1646759910000|2022-03-08 17:18:30|883.75|872.95|883.04|872.24|883.75|872.95|883.04|872.24|3
1646759920000|2022-03-08 17:18:40|882.9|872.1|883.54|872.74|883.54|872.74|882.9|872.1|3
1646759930000|2022-03-08 17:18:50|883.84|873.04|883.9|873.1|884.15|873.35|883.84|873.04|5
1646759940000|2022-03-08 17:19:00|884.03|873.23|883.9|873.1|884.03|873.23|883.87|873.07|3
1646759950000|2022-03-08 17:19:10|883.65|872.85|882.9|872.1|883.65|872.85|882.9|872.1|3
1646759960000|2022-03-08 17:19:20|882.95|872.15|883.9|873.1|883.95|873.15|882.95|872.15|8
1646759970000|2022-03-08 17:19:30|884.2|873.4|884.03|873.23|884.2|873.4|883.9|873.1|5
1646759980000|2022-03-08 17:19:40|883.9|873.1|883.98|873.18|884.1|873.3|883.9|873.1|5
1646759990000|2022-03-08 17:19:50|884.9|874.1|884.9|874.1|884.9|874.1|884.9|874.1|1
1646760010000|2022-03-08 17:20:10|884.92|874.12|885.25|874.45|885.25|874.45|884.92|874.12|3
1646760020000|2022-03-08 17:20:20|885.42|874.62|884.35|873.55|885.42|874.62|884.05|873.25|8
1646760040000|2022-03-08 17:20:40|884.4|873.6|884.4|873.6|884.4|873.6|884.4|873.6|1
1646760050000|2022-03-08 17:20:50|884|873.2|884.23|873.43|884.23|873.43|883.97|873.17|4
1646760060000|2022-03-08 17:21:00|884.65|873.85|884.25|873.45|884.65|873.85|883.98|873.18|9
1646760070000|2022-03-08 17:21:10|884.11|873.31|884.28|873.48|884.35|873.55|884.09|873.29|8
1646760080000|2022-03-08 17:21:20|884.27|873.47|884.28|873.48|884.28|873.48|884.27|873.47|8
1646760090000|2022-03-08 17:21:30|884.27|873.47|883.4|872.6|884.27|873.47|883.4|872.6|9
1646760100000|2022-03-08 17:21:40|883.5|872.7|883.4|872.6|883.9|873.1|883.4|872.6|5
1646760110000|2022-03-08 17:21:50|883.9|873.1|882.9|872.1|883.9|873.1|882.9|872.1|5
1646760120000|2022-03-08 17:22:00|883.28|872.48|883.4|872.6|883.4|872.6|882.9|872.1|3
1646760130000|2022-03-08 17:22:10|882.9|872.1|882.9|872.1|882.9|872.1|882.9|872.1|1
1646760140000|2022-03-08 17:22:20|882.4|871.6|882.9|872.1|883.02|872.22|882.4|871.6|6
1646760150000|2022-03-08 17:22:30|882.88|872.08|882|871.2|882.88|872.08|882|871.2|4
1646760160000|2022-03-08 17:22:40|881.9|871.1|881.49|870.69|881.9|871.1|881.15|870.35|5
1646760170000|2022-03-08 17:22:50|881.85|871.05|881.65|870.85|881.85|871.05|881.65|870.85|2
1646760180000|2022-03-08 17:23:00|881.85|871.05|881.9|871.1|881.9|871.1|881.85|871.05|2
1646760190000|2022-03-08 17:23:10|881.95|871.15|881.4|870.6|881.95|871.15|881.4|870.6|4
1646760200000|2022-03-08 17:23:20|880.9|870.1|880.54|869.74|880.9|870.1|879.95|869.15|6
1646760210000|2022-03-08 17:23:30|880.49|869.69|880.1|869.3|880.85|870.05|880.1|869.3|5
1646760220000|2022-03-08 17:23:40|879.9|869.1|879.9|869.1|879.9|869.1|879.9|869.1|1
1646760230000|2022-03-08 17:23:50|879.81|869.01|879.9|869.1|880.13|869.33|879.4|868.6|6
1646760250000|2022-03-08 17:24:10|879.4|868.6|879.4|868.6|879.4|868.6|879.4|868.6|1
1646760260000|2022-03-08 17:24:20|878.9|868.1|878.9|868.1|878.9|868.1|878.78|867.98|3
1646760270000|2022-03-08 17:24:30|878.78|867.98|878.56|867.76|878.78|867.98|878.16|867.36|7
1646760280000|2022-03-08 17:24:40|878.16|867.36|878.66|867.86|878.66|867.86|878.16|867.36|4
1646760290000|2022-03-08 17:24:50|878.56|867.76|878.56|867.76|878.56|867.76|878.56|867.76|1
1646760300000|2022-03-08 17:25:00|878.5|867.7|878.5|867.7|878.5|867.7|878.5|867.7|1
1646760310000|2022-03-08 17:25:10|878.3|867.5|876.46|865.66|878.3|867.5|876.46|865.66|7
1646760320000|2022-03-08 17:25:20|876.57|865.77|875.9|865.1|876.57|865.77|875.9|865.1|2
1646760340000|2022-03-08 17:25:40|876.1|865.3|875.9|865.1|876.1|865.3|875.9|865.1|3
1646760350000|2022-03-08 17:25:50|875.77|864.97|875.05|864.25|875.77|864.97|875.05|864.25|2
1646760360000|2022-03-08 17:26:00|875.65|864.85|875.65|864.85|875.65|864.85|875.65|864.85|1
1646760370000|2022-03-08 17:26:10|875.23|864.43|875.9|865.1|875.9|865.1|875.23|864.43|3
1646760390000|2022-03-08 17:26:30|875.51|864.71|875.21|864.41|875.51|864.71|875.21|864.41|2
1646760400000|2022-03-08 17:26:40|875.26|864.46|875.16|864.36|875.26|864.46|875.01|864.21|3
1646760410000|2022-03-08 17:26:50|875.01|864.21|874.9|864.1|875.01|864.21|874.9|864.1|2
1646760420000|2022-03-08 17:27:00|874.8|864|874.8|864|874.8|864|874.8|864|1
1646760430000|2022-03-08 17:27:10|874.9|864.1|874.9|864.1|874.9|864.1|874.9|864.1|1
1646760440000|2022-03-08 17:27:20|875.03|864.23|875.15|864.35|875.33|864.53|875.03|864.23|4
1646760450000|2022-03-08 17:27:30|875.65|864.85|876.2|865.4|876.2|865.4|875.65|864.85|5
1646760460000|2022-03-08 17:27:40|875.9|865.1|875.87|865.07|875.9|865.1|875.87|865.07|2
1646760470000|2022-03-08 17:27:50|875.9|865.1|875.9|865.1|875.9|865.1|875.87|865.07|3
1646760480000|2022-03-08 17:28:00|876|865.2|876.8|866|876.8|866|875.87|865.07|8
1646760490000|2022-03-08 17:28:10|876.9|866.1|877.42|866.62|877.49|866.69|876.9|866.1|9
1646760500000|2022-03-08 17:28:20|877.03|866.23|878.55|867.75|878.8|868|877.02|866.22|11
1646760510000|2022-03-08 17:28:30|878.68|867.88|878.9|868.1|879.2|868.4|878.68|867.88|3
1646760520000|2022-03-08 17:28:40|878.66|867.86|878.7|867.9|878.9|868.1|878.66|867.86|4
1646760530000|2022-03-08 17:28:50|878.9|868.1|878.75|867.95|878.9|868.1|878.4|867.6|3
1646760540000|2022-03-08 17:29:00|878.7|867.9|878.4|867.6|878.7|867.9|878.4|867.6|2
1646760550000|2022-03-08 17:29:10|878.65|867.85|879.75|868.95|879.75|868.95|878.65|867.85|6
1646760560000|2022-03-08 17:29:20|879.9|869.1|879.4|868.6|879.9|869.1|879.4|868.6|8
1646760570000|2022-03-08 17:29:30|879.65|868.85|879.4|868.6|879.65|868.85|879.4|868.6|2
1646760580000|2022-03-08 17:29:40|879.69|868.89|879.4|868.6|879.8|869|879.4|868.6|3
1646760590000|2022-03-08 17:29:50|879.53|868.73|879.4|868.6|879.53|868.73|879.4|868.6|2
1646760600000|2022-03-08 17:30:00|878.9|868.1|878.9|868.1|879.55|868.75|878.9|868.1|5
1646760610000|2022-03-08 17:30:10|879.03|868.23|879.03|868.23|879.03|868.23|879.03|868.23|1
1646760620000|2022-03-08 17:30:20|879.9|869.1|879.9|869.1|879.9|869.1|879.9|869.1|1
1646760630000|2022-03-08 17:30:30|880|869.2|879.96|869.16|880|869.2|879.9|869.1|4
1646760640000|2022-03-08 17:30:40|880.08|869.28|879.9|869.1|880.29|869.49|879.9|869.1|9
1646760650000|2022-03-08 17:30:50|879.64|868.84|879.4|868.6|879.75|868.95|879.4|868.6|3
1646760660000|2022-03-08 17:31:00|878.9|868.1|878.9|868.1|879.05|868.25|878.9|868.1|4
1646760670000|2022-03-08 17:31:10|879.85|869.05|878.9|868.1|879.85|869.05|878.9|868.1|3
1646760680000|2022-03-08 17:31:20|878.85|868.05|878.05|867.25|878.85|868.05|878.05|867.25|4
1646760690000|2022-03-08 17:31:30|877.9|867.1|877.9|867.1|877.9|867.1|877.9|867.1|1
1646760700000|2022-03-08 17:31:40|877.95|867.15|877.9|867.1|877.95|867.15|877.9|867.1|2
1646760720000|2022-03-08 17:32:00|878.69|867.89|878.29|867.49|878.69|867.89|878.29|867.49|2
1646760730000|2022-03-08 17:32:10|878.79|867.99|878.79|867.99|878.79|867.99|878.79|867.99|1
1646760740000|2022-03-08 17:32:20|878.5|867.7|877.9|867.1|878.57|867.77|877.9|867.1|4
1646760750000|2022-03-08 17:32:30|877.86|867.06|877.63|866.83|877.9|867.1|877.63|866.83|4
1646760760000|2022-03-08 17:32:40|877.9|867.1|877.86|867.06|877.9|867.1|877.86|867.06|2
1646760770000|2022-03-08 17:32:50|878.1|867.3|878.07|867.27|878.1|867.3|877.85|867.05|3
1646760780000|2022-03-08 17:33:00|878.52|867.72|879.46|868.66|879.46|868.66|878.52|867.72|10
1646760790000|2022-03-08 17:33:10|879.35|868.55|879.9|869.1|879.9|869.1|879.14|868.34|4
1646760800000|2022-03-08 17:33:20|879.96|869.16|879.8|869|879.96|869.16|879.8|869|11
1646760810000|2022-03-08 17:33:30|879.88|869.08|880.28|869.48|880.28|869.48|879.88|869.08|5
1646760830000|2022-03-08 17:33:50|880.7|869.9|881.15|870.35|881.15|870.35|880.7|869.9|4
1646760840000|2022-03-08 17:34:00|880.9|870.1|881.4|870.6|881.4|870.6|880.9|870.1|3
1646760850000|2022-03-08 17:34:10|881.7|870.9|880.95|870.15|881.7|870.9|880.95|870.15|7
1646760860000|2022-03-08 17:34:20|881.08|870.28|880.95|870.15|881.08|870.28|880.95|870.15|2
1646760890000|2022-03-08 17:34:50|880.9|870.1|881.3|870.5|881.3|870.5|880.9|870.1|2
1646760900000|2022-03-08 17:35:00|880.9|870.1|880.9|870.1|881.35|870.55|880.9|870.1|6
1646760910000|2022-03-08 17:35:10|881.05|870.25|880.5|869.7|881.05|870.25|880.5|869.7|5
1646760920000|2022-03-08 17:35:20|880.4|869.6|880.57|869.77|880.57|869.77|880.4|869.6|5
1646760930000|2022-03-08 17:35:30|880.65|869.85|880.65|869.85|880.65|869.85|880.4|869.6|9
1646760940000|2022-03-08 17:35:40|880.9|870.1|880.32|869.52|880.9|870.1|880.32|869.52|4
1646760950000|2022-03-08 17:35:50|880.19|869.39|879.95|869.15|880.19|869.39|879.95|869.15|4
1646760960000|2022-03-08 17:36:00|880.45|869.65|880.53|869.73|880.53|869.73|880.45|869.65|2
1646760970000|2022-03-08 17:36:10|880.13|869.33|880.13|869.33|880.13|869.33|880.13|869.33|1
1646760990000|2022-03-08 17:36:30|879.9|869.1|879.58|868.78|879.9|869.1|879.58|868.78|2
1646761010000|2022-03-08 17:36:50|879.69|868.89|880.9|870.1|880.9|870.1|879.69|868.89|6
1646761020000|2022-03-08 17:37:00|881.2|870.4|881.7|870.9|881.7|870.9|881.2|870.4|2
1646761030000|2022-03-08 17:37:10|881.33|870.53|881.33|870.53|881.33|870.53|881.2|870.4|3
1646761040000|2022-03-08 17:37:20|881.2|870.4|881.2|870.4|881.2|870.4|881.01|870.21|3
1646761050000|2022-03-08 17:37:30|881.01|870.21|881.05|870.25|881.2|870.4|881.01|870.21|3
1646761060000|2022-03-08 17:37:40|880.81|870.01|880|869.2|880.81|870.01|880|869.2|4
1646761080000|2022-03-08 17:38:00|879.9|869.1|879.9|869.1|879.9|869.1|879.9|869.1|1
1646761090000|2022-03-08 17:38:10|879.69|868.89|879.69|868.89|879.69|868.89|879.69|868.89|1
1646761100000|2022-03-08 17:38:20|879.1|868.3|879.1|868.3|879.1|868.3|879.1|868.3|1
1646761110000|2022-03-08 17:38:30|879.19|868.39|879.19|868.39|879.59|868.79|879.19|868.39|3
1646761120000|2022-03-08 17:38:40|879.35|868.55|879|868.2|879.35|868.55|879|868.2|2
1646761130000|2022-03-08 17:38:50|878.9|868.1|878.9|868.1|878.9|868.1|878.9|868.1|1
1646761140000|2022-03-08 17:39:00|879.07|868.27|879.44|868.64|879.44|868.64|878.9|868.1|4
1646761150000|2022-03-08 17:39:10|879.1|868.3|879.65|868.85|879.65|868.85|879.1|868.3|3
1646761160000|2022-03-08 17:39:20|879.64|868.84|879.59|868.79|879.64|868.84|879.45|868.65|4
1646761170000|2022-03-08 17:39:30|879.5|868.7|879.59|868.79|879.59|868.79|879.5|868.7|2
1646761180000|2022-03-08 17:39:40|879.81|869.01|879.9|869.1|879.9|869.1|879.81|869.01|3
1646761190000|2022-03-08 17:39:50|879.95|869.15|880.4|869.6|880.4|869.6|879.9|869.1|4
1646761200000|2022-03-08 17:40:00|880.75|869.95|880.85|870.05|880.85|870.05|880.75|869.95|2
1646761210000|2022-03-08 17:40:10|880.9|870.1|880.9|870.1|880.9|870.1|880.9|870.1|1
1646761220000|2022-03-08 17:40:20|880.85|870.05|880.5|869.7|880.85|870.05|880.5|869.7|3
1646761230000|2022-03-08 17:40:30|880.4|869.6|879.9|869.1|880.4|869.6|879.9|869.1|5
1646761260000|2022-03-08 17:41:00|879.7|868.9|879.25|868.45|879.7|868.9|879.15|868.35|6
1646761270000|2022-03-08 17:41:10|879.4|868.6|879.6|868.8|879.6|868.8|879.1|868.3|5
1646761280000|2022-03-08 17:41:20|879.7|868.9|879.35|868.55|879.7|868.9|879.15|868.35|7
1646761290000|2022-03-08 17:41:30|878.9|868.1|879.13|868.33|879.13|868.33|878.9|868.1|2
1646761300000|2022-03-08 17:41:40|879.48|868.68|878.9|868.1|879.48|868.68|878.9|868.1|5
1646761310000|2022-03-08 17:41:50|879.05|868.25|879.53|868.73|879.53|868.73|879.05|868.25|5
1646761320000|2022-03-08 17:42:00|879.7|868.9|879.9|869.1|880.1|869.3|879.7|868.9|4
1646761330000|2022-03-08 17:42:10|879.75|868.95|879.13|868.33|879.75|868.95|879.13|868.33|4
1646761350000|2022-03-08 17:42:30|878.9|868.1|878.9|868.1|878.9|868.1|878.9|868.1|1
1646761360000|2022-03-08 17:42:40|878.85|868.05|878.85|868.05|878.85|868.05|878.85|868.05|1
1646761370000|2022-03-08 17:42:50|878.55|867.75|877.9|867.1|878.55|867.75|877.9|867.1|3
1646761380000|2022-03-08 17:43:00|878.25|867.45|878.25|867.45|878.25|867.45|878.25|867.45|1
1646761390000|2022-03-08 17:43:10|878.35|867.55|878.35|867.55|878.35|867.55|878.35|867.55|1
1646761400000|2022-03-08 17:43:20|877.9|867.1|878|867.2|878.08|867.28|877.9|867.1|3
1646761420000|2022-03-08 17:43:40|878.4|867.6|878.4|867.6|878.4|867.6|878.4|867.6|1
1646761430000|2022-03-08 17:43:50|878.9|868.1|878.9|868.1|878.9|868.1|878.9|868.1|1
1646761440000|2022-03-08 17:44:00|878.78|867.98|878.4|867.6|878.78|867.98|878.4|867.6|2
1646761450000|2022-03-08 17:44:10|878.78|867.98|878.65|867.85|878.78|867.98|878.65|867.85|2
1646761460000|2022-03-08 17:44:20|878.9|868.1|878.9|868.1|879.13|868.33|878.9|868.1|14
1646761470000|2022-03-08 17:44:30|879.02|868.22|879.58|868.78|879.58|868.78|879.02|868.22|3
1646761500000|2022-03-08 17:45:00|879.65|868.85|879.75|868.95|879.9|869.1|879.65|868.85|3
1646761510000|2022-03-08 17:45:10|879.58|868.78|879.13|868.33|879.7|868.9|879.13|868.33|5
1646761540000|2022-03-08 17:45:40|879.23|868.43|880.8|870|880.8|870|879.23|868.43|6
1646761550000|2022-03-08 17:45:50|880.9|870.1|880.9|870.1|880.9|870.1|880.9|870.1|1
1646761570000|2022-03-08 17:46:10|880.93|870.13|881.64|870.84|881.64|870.84|880.93|870.13|4
1646761580000|2022-03-08 17:46:20|881.86|871.06|882.6|871.8|882.6|871.8|881.86|871.06|4
1646761590000|2022-03-08 17:46:30|882.9|872.1|883.15|872.35|883.15|872.35|882.9|872.1|2
1646761600000|2022-03-08 17:46:40|883.63|872.83|883.9|873.1|884.4|873.6|883.63|872.83|8
1646761610000|2022-03-08 17:46:50|883.75|872.95|883.4|872.6|883.75|872.95|883.4|872.6|3
1646761620000|2022-03-08 17:47:00|883.5|872.7|883.27|872.47|883.5|872.7|882.9|872.1|6
1646761630000|2022-03-08 17:47:10|883.37|872.57|883.2|872.4|883.37|872.57|883.02|872.22|7
1646761640000|2022-03-08 17:47:20|883.05|872.25|883.27|872.47|883.27|872.47|883.05|872.25|3
1646761650000|2022-03-08 17:47:30|883.47|872.67|883.37|872.57|883.47|872.67|883.18|872.38|3
1646761660000|2022-03-08 17:47:40|883.47|872.67|883.18|872.38|883.47|872.67|883.18|872.38|2
1646761670000|2022-03-08 17:47:50|882.96|872.16|882.96|872.16|882.96|872.16|882.96|872.16|1
1646761680000|2022-03-08 17:48:00|882.9|872.1|882.9|872.1|882.9|872.1|882.9|872.1|1
1646761690000|2022-03-08 17:48:10|882.64|871.84|882.4|871.6|882.64|871.84|882.14|871.34|3
1646761710000|2022-03-08 17:48:30|881.9|871.1|881.9|871.1|881.95|871.15|881.9|871.1|3
1646761740000|2022-03-08 17:49:00|882.28|871.48|882.28|871.48|882.28|871.48|882.28|871.48|1
1646761770000|2022-03-08 17:49:30|881.9|871.1|881.9|871.1|881.9|871.1|881.9|871.1|1
1646761790000|2022-03-08 17:49:50|881.1|870.3|881.1|870.3|881.1|870.3|881.1|870.3|1
1646761800000|2022-03-08 17:50:00|880.9|870.1|880.91|870.11|880.91|870.11|880.9|870.1|2
1646761810000|2022-03-08 17:50:10|880.9|870.1|880.91|870.11|880.91|870.11|880.9|870.1|4
1646761820000|2022-03-08 17:50:20|880.7|869.9|879.57|868.77|880.7|869.9|879.57|868.77|9
1646761830000|2022-03-08 17:50:30|879.4|868.6|879.4|868.6|879.54|868.74|879.4|868.6|4
1646761850000|2022-03-08 17:50:50|878.9|868.1|878.9|868.1|878.9|868.1|878.9|868.1|1
1646761860000|2022-03-08 17:51:00|879.15|868.35|879.4|868.6|879.57|868.77|879.15|868.35|5
1646761870000|2022-03-08 17:51:10|878.9|868.1|878.9|868.1|878.9|868.1|878.9|868.1|1
1646761880000|2022-03-08 17:51:20|878.85|868.05|878.52|867.72|878.85|868.05|878.52|867.72|2
1646761890000|2022-03-08 17:51:30|878.02|867.22|877.7|866.9|878.02|867.22|877.7|866.9|5
1646761900000|2022-03-08 17:51:40|877.85|867.05|877.85|867.05|877.85|867.05|877.85|867.05|1
1646761920000|2022-03-08 17:52:00|877.75|866.95|877.75|866.95|877.82|867.02|877.75|866.95|3
1646761950000|2022-03-08 17:52:30|877.9|867.1|878.23|867.43|878.23|867.43|877.9|867.1|2
1646761960000|2022-03-08 17:52:40|878.53|867.73|878.53|867.73|878.53|867.73|878.53|867.73|1
1646761970000|2022-03-08 17:52:50|878.03|867.23|877.9|867.1|878.07|867.27|877.9|867.1|7
1646761980000|2022-03-08 17:53:00|877.98|867.18|878.5|867.7|878.5|867.7|877.98|867.18|4
1646761990000|2022-03-08 17:53:10|878.9|868.1|878.9|868.1|878.9|868.1|878.9|868.1|1
1646762030000|2022-03-08 17:53:50|879.04|868.24|879.57|868.77|879.57|868.77|879.04|868.24|3
1646762040000|2022-03-08 17:54:00|879.72|868.92|879.9|869.1|879.9|869.1|879.72|868.92|2
1646762050000|2022-03-08 17:54:10|879.95|869.15|879.95|869.15|879.95|869.15|879.95|869.15|1
1646762060000|2022-03-08 17:54:20|880.45|869.65|880.4|869.6|880.45|869.65|879.9|869.1|7
1646762070000|2022-03-08 17:54:30|879.85|869.05|879.9|869.1|879.9|869.1|879.85|869.05|2
1646762080000|2022-03-08 17:54:40|880.1|869.3|880.1|869.3|880.1|869.3|880.1|869.3|1
1646762090000|2022-03-08 17:54:50|880.4|869.6|880.9|870.1|880.9|870.1|880.4|869.6|2
1646762100000|2022-03-08 17:55:00|880|869.2|879.9|869.1|880|869.2|879.9|869.1|2
1646762120000|2022-03-08 17:55:20|879.95|869.15|879.95|869.15|879.95|869.15|879.95|869.15|1
1646762140000|2022-03-08 17:55:40|880.05|869.25|880.05|869.25|880.35|869.55|880.05|869.25|3
1646762150000|2022-03-08 17:55:50|880.48|869.68|880.05|869.25|880.48|869.68|880.05|869.25|2
1646762160000|2022-03-08 17:56:00|880.37|869.57|880.55|869.75|880.55|869.75|880.2|869.4|3
1646762170000|2022-03-08 17:56:10|880.9|870.1|881|870.2|881|870.2|880.9|870.1|3
1646762180000|2022-03-08 17:56:20|880.96|870.16|880.9|870.1|880.96|870.16|880.9|870.1|2
1646762190000|2022-03-08 17:56:30|881.13|870.33|881.1|870.3|881.13|870.33|881.1|870.3|2
1646762210000|2022-03-08 17:56:50|881.16|870.36|881.33|870.53|881.33|870.53|881.16|870.36|7
1646762220000|2022-03-08 17:57:00|881.45|870.65|881.75|870.95|881.75|870.95|881.45|870.65|2
1646762230000|2022-03-08 17:57:10|881.8|871|881.8|871|881.8|871|881.8|871|1
1646762240000|2022-03-08 17:57:20|881.9|871.1|881.9|871.1|881.9|871.1|881.88|871.08|3
1646762270000|2022-03-08 17:57:50|881.8|871|881.65|870.85|881.8|871|881.65|870.85|2
1646762280000|2022-03-08 17:58:00|882.3|871.5|882.9|872.1|882.9|872.1|882.3|871.5|2
1646762310000|2022-03-08 17:58:30|882.4|871.6|882.8|872|882.8|872|882.4|871.6|3
1646762320000|2022-03-08 17:58:40|882.9|872.1|882.9|872.1|882.9|872.1|882.9|872.1|1
1646762340000|2022-03-08 17:59:00|882.4|871.6|882.9|872.1|882.9|872.1|882.4|871.6|4
1646762350000|2022-03-08 17:59:10|882.28|871.48|882.4|871.6|882.4|871.6|882.15|871.35|5
1646762360000|2022-03-08 17:59:20|882.3|871.5|881.95|871.15|882.3|871.5|881.95|871.15|2
1646762380000|2022-03-08 17:59:40|881.9|871.1|881.9|871.1|881.9|871.1|881.9|871.1|1
1646762400000|2022-03-08 18:00:00|882.9|872.1|882.9|872.1|882.9|872.1|882.9|872.1|1
1646762410000|2022-03-08 18:00:10|882.94|872.14|883.84|873.04|883.84|873.04|882.9|872.1|5
1646762420000|2022-03-08 18:00:20|883.88|873.08|884.2|873.4|884.2|873.4|883.88|873.08|3
1646762430000|2022-03-08 18:00:30|883.9|873.1|883.9|873.1|884.15|873.35|883.9|873.1|4
1646762440000|2022-03-08 18:00:40|884.2|873.4|884.15|873.35|884.2|873.4|883.85|873.05|7
1646762450000|2022-03-08 18:00:50|884.01|873.21|884|873.2|884.15|873.35|883.97|873.17|5
1646762460000|2022-03-08 18:01:00|884.4|873.6|885.02|874.22|885.02|874.22|884.4|873.6|4
1646762470000|2022-03-08 18:01:10|884.92|874.12|885.23|874.43|885.23|874.43|884.92|874.12|3
1646762480000|2022-03-08 18:01:20|885.65|874.85|888.32|877.52|888.32|877.52|885.6|874.8|12
1646762490000|2022-03-08 18:01:30|888.52|877.72|889.65|878.85|889.65|878.85|888.06|877.26|8
1646762500000|2022-03-08 18:01:40|889.74|878.94|890.05|879.25|890.4|879.6|889.74|878.94|9
1646762510000|2022-03-08 18:01:50|889.8|879|889.9|879.1|889.9|879.1|889.8|879|2
1646762520000|2022-03-08 18:02:00|889.85|879.05|889.21|878.41|889.85|879.05|889.21|878.41|8
1646762530000|2022-03-08 18:02:10|889.05|878.25|887.79|876.99|889.05|878.25|887.4|876.6|10
1646762540000|2022-03-08 18:02:20|887.9|877.1|888.9|878.1|888.9|878.1|887.9|877.1|4
1646762550000|2022-03-08 18:02:30|888.4|877.6|889.04|878.24|889.04|878.24|888.15|877.35|6
1646762560000|2022-03-08 18:02:40|889.16|878.36|889.19|878.39|889.65|878.85|889.16|878.36|5
1646762570000|2022-03-08 18:02:50|889.29|878.49|889.32|878.52|889.32|878.52|889.29|878.49|2
1646762580000|2022-03-08 18:03:00|889.75|878.95|889.9|879.1|889.9|879.1|889.75|878.95|2
1646762590000|2022-03-08 18:03:10|889.72|878.92|889.54|878.74|889.72|878.92|889.54|878.74|2
1646762600000|2022-03-08 18:03:20|888.9|878.1|889.44|878.64|889.44|878.64|888.9|878.1|3
1646762610000|2022-03-08 18:03:30|889.3|878.5|889.05|878.25|889.44|878.64|889.05|878.25|3
1646762620000|2022-03-08 18:03:40|889.4|878.6|889.4|878.6|889.4|878.6|889.4|878.6|1
1646762650000|2022-03-08 18:04:10|889.7|878.9|889.7|878.9|889.7|878.9|889.7|878.9|1
1646762660000|2022-03-08 18:04:20|889.9|879.1|888.9|878.1|889.9|879.1|888.9|878.1|8
1646762670000|2022-03-08 18:04:30|888.71|877.91|888.71|877.91|888.71|877.91|888.71|877.91|1
1646762680000|2022-03-08 18:04:40|888.21|877.41|888.21|877.41|888.21|877.41|887.81|877.01|5
1646762690000|2022-03-08 18:04:50|888.71|877.91|888.9|878.1|889.04|878.24|888.71|877.91|4
1646762700000|2022-03-08 18:05:00|889.23|878.43|889.4|878.6|889.7|878.9|889.23|878.43|4
1646762710000|2022-03-08 18:05:10|889.25|878.45|888.55|877.75|889.25|878.45|888.55|877.75|8
1646762720000|2022-03-08 18:05:20|888.05|877.25|888.55|877.75|888.55|877.75|888.05|877.25|5
1646762730000|2022-03-08 18:05:30|888.85|878.05|888.55|877.75|888.85|878.05|888.55|877.75|2
1646762740000|2022-03-08 18:05:40|888.05|877.25|887.9|877.1|888.05|877.25|887.9|877.1|2
1646762760000|2022-03-08 18:06:00|888|877.2|888|877.2|888|877.2|888|877.2|1
1646762770000|2022-03-08 18:06:10|887.95|877.15|888.1|877.3|888.18|877.38|887.95|877.15|6
1646762780000|2022-03-08 18:06:20|888.16|877.36|888.15|877.35|888.16|877.36|888.05|877.25|3
1646762790000|2022-03-08 18:06:30|888.06|877.26|887.9|877.1|888.06|877.26|887.72|876.92|8
1646762800000|2022-03-08 18:06:40|887.87|877.07|887.95|877.15|887.95|877.15|887.85|877.05|4
1646762810000|2022-03-08 18:06:50|887.9|877.1|887.9|877.1|887.9|877.1|887.9|877.1|1
1646762820000|2022-03-08 18:07:00|887.68|876.88|887.78|876.98|887.9|877.1|887.68|876.88|6
1646762830000|2022-03-08 18:07:10|887.9|877.1|887.99|877.19|887.99|877.19|887.9|877.1|6
1646762840000|2022-03-08 18:07:20|888.35|877.55|888.55|877.75|888.55|877.75|888.1|877.3|3
1646762850000|2022-03-08 18:07:30|888.85|878.05|888.85|878.05|888.85|878.05|888.85|878.05|1
1646762860000|2022-03-08 18:07:40|889|878.2|889|878.2|889|878.2|889|878.2|1
1646762870000|2022-03-08 18:07:50|888.9|878.1|889.4|878.6|889.85|879.05|888.9|878.1|5
1646762880000|2022-03-08 18:08:00|889.42|878.62|888.9|878.1|889.65|878.85|888.9|878.1|5
1646762890000|2022-03-08 18:08:10|889.03|878.23|888.9|878.1|889.1|878.3|888.9|878.1|3
1646762900000|2022-03-08 18:08:20|889.4|878.6|889.4|878.6|889.4|878.6|889.4|878.6|1
1646762910000|2022-03-08 18:08:30|889.65|878.85|889.4|878.6|889.85|879.05|889.4|878.6|3
1646762920000|2022-03-08 18:08:40|889.85|879.05|889.85|879.05|889.85|879.05|889.85|879.05|1
1646762930000|2022-03-08 18:08:50|889.25|878.45|888.9|878.1|889.25|878.45|888.9|878.1|2
1646762960000|2022-03-08 18:09:20|889.4|878.6|889.15|878.35|889.85|879.05|889.15|878.35|10
1646762970000|2022-03-08 18:09:30|889|878.2|889.28|878.48|889.28|878.48|889|878.2|2
1646762980000|2022-03-08 18:09:40|889.15|878.35|889.15|878.35|889.7|878.9|889.15|878.35|4
1646762990000|2022-03-08 18:09:50|888.9|878.1|889.4|878.6|889.55|878.75|888.9|878.1|5
1646763000000|2022-03-08 18:10:00|889.85|879.05|889.5|878.7|889.85|879.05|889.5|878.7|5
1646763010000|2022-03-08 18:10:10|889.46|878.66|889.12|878.32|889.46|878.66|888.9|878.1|7
1646763020000|2022-03-08 18:10:20|888.9|878.1|888.76|877.96|888.9|878.1|888.76|877.96|4
1646763030000|2022-03-08 18:10:30|888.8|878|888.76|877.96|888.8|878|888.76|877.96|2
1646763040000|2022-03-08 18:10:40|888.66|877.86|888.63|877.83|888.76|877.96|888.63|877.83|3
1646763050000|2022-03-08 18:10:50|888.66|877.86|888.63|877.83|888.66|877.86|888.26|877.46|8
1646763060000|2022-03-08 18:11:00|888.76|877.96|888.17|877.37|888.76|877.96|888.17|877.37|5
1646763070000|2022-03-08 18:11:10|887.51|876.71|886.9|876.1|887.51|876.71|886.9|876.1|3
1646763080000|2022-03-08 18:11:20|887.01|876.21|886.9|876.1|887.15|876.35|886.9|876.1|6
1646763090000|2022-03-08 18:11:30|887.25|876.45|886.9|876.1|887.25|876.45|886.9|876.1|2
1646763100000|2022-03-08 18:11:40|887.4|876.6|887.8|877|887.8|877|887.4|876.6|2
1646763110000|2022-03-08 18:11:50|887.9|877.1|887.8|877|887.9|877.1|887.8|877|2
1646763130000|2022-03-08 18:12:10|887.9|877.1|888.03|877.23|888.03|877.23|887.9|877.1|2
1646763140000|2022-03-08 18:12:20|887.9|877.1|887.9|877.1|887.9|877.1|887.9|877.1|1
1646763160000|2022-03-08 18:12:40|888.15|877.35|888.9|878.1|888.9|878.1|888.15|877.35|3
1646763170000|2022-03-08 18:12:50|888.4|877.6|888.9|878.1|888.9|878.1|888.4|877.6|2
1646763180000|2022-03-08 18:13:00|888.5|877.7|889.65|878.85|889.65|878.85|888.5|877.7|8
1646763190000|2022-03-08 18:13:10|889.85|879.05|888.55|877.75|889.85|879.05|888.55|877.75|3
1646763210000|2022-03-08 18:13:30|887.9|877.1|887.9|877.1|887.9|877.1|887.81|877.01|3
1646763220000|2022-03-08 18:13:40|887.8|877|886.9|876.1|887.82|877.02|886.9|876.1|5
1646763230000|2022-03-08 18:13:50|887.15|876.35|887.9|877.1|887.9|877.1|887.15|876.35|5
1646763240000|2022-03-08 18:14:00|887.99|877.19|888.4|877.6|888.4|877.6|887.99|877.19|3
1646763250000|2022-03-08 18:14:10|888.29|877.49|887.9|877.1|888.65|877.85|887.9|877.1|7
1646763260000|2022-03-08 18:14:20|888.28|877.48|887.9|877.1|888.28|877.48|887.9|877.1|2
1646763270000|2022-03-08 18:14:30|888.28|877.48|888.15|877.35|888.36|877.56|887.9|877.1|7
1646763280000|2022-03-08 18:14:40|888.4|877.6|888.9|878.1|889.04|878.24|888.4|877.6|4
1646763290000|2022-03-08 18:14:50|888.73|877.93|887.9|877.1|888.8|878|887.9|877.1|6
1646763300000|2022-03-08 18:15:00|887.8|877|888.15|877.35|888.15|877.35|887.8|877|3
1646763310000|2022-03-08 18:15:10|888.32|877.52|889.8|879|889.8|879|888.32|877.52|12
1646763320000|2022-03-08 18:15:20|889.54|878.74|889.25|878.45|889.54|878.74|889.25|878.45|2
1646763340000|2022-03-08 18:15:40|889.32|878.52|889.75|878.95|889.75|878.95|889.32|878.52|4
1646763350000|2022-03-08 18:15:50|889.9|879.1|889.9|879.1|889.9|879.1|889.9|879.1|1
1646763360000|2022-03-08 18:16:00|889.96|879.16|890.42|879.62|890.42|879.62|889.9|879.1|6
1646763370000|2022-03-08 18:16:10|890.9|880.1|889.9|879.1|890.91|880.11|889.9|879.1|6
1646763380000|2022-03-08 18:16:20|890.03|879.23|890.25|879.45|890.25|879.45|890.03|879.23|5
1646763390000|2022-03-08 18:16:30|890.03|879.23|890.03|879.23|890.07|879.27|890.03|879.23|3
1646763400000|2022-03-08 18:16:40|890.25|879.45|890.25|879.45|890.25|879.45|890.15|879.35|3
1646763410000|2022-03-08 18:16:50|890.35|879.55|890.45|879.65|890.45|879.65|890.35|879.55|2
1646763420000|2022-03-08 18:17:00|890.4|879.6|890.55|879.75|890.55|879.75|890.4|879.6|2
1646763440000|2022-03-08 18:17:20|890.56|879.76|890.4|879.6|890.56|879.76|890.4|879.6|2
1646763460000|2022-03-08 18:17:40|890.05|879.25|890.4|879.6|890.4|879.6|890.05|879.25|2
1646763470000|2022-03-08 18:17:50|890.27|879.47|890.4|879.6|890.4|879.6|890.27|879.47|2
1646763480000|2022-03-08 18:18:00|890.45|879.65|890.45|879.65|890.5|879.7|890.39|879.59|4
1646763500000|2022-03-08 18:18:20|890.4|879.6|889.95|879.15|890.4|879.6|889.67|878.87|4
1646763510000|2022-03-08 18:18:30|889.93|879.13|889.9|879.1|889.93|879.13|889.9|879.1|2
1646763520000|2022-03-08 18:18:40|889.85|879.05|889.85|879.05|889.85|879.05|889.85|879.05|1
1646763550000|2022-03-08 18:19:10|889.61|878.81|888.75|877.95|889.7|878.9|888.68|877.88|10
1646763560000|2022-03-08 18:19:20|888.58|877.78|888.9|878.1|888.9|878.1|888.58|877.78|5
1646763570000|2022-03-08 18:19:30|889.15|878.35|889.9|879.1|889.9|879.1|889.15|878.35|5
1646763610000|2022-03-08 18:20:10|889.73|878.93|889|878.2|889.73|878.93|889|878.2|3
1646763620000|2022-03-08 18:20:20|888.9|878.1|888.9|878.1|888.9|878.1|888.9|878.1|1
1646763630000|2022-03-08 18:20:30|889.1|878.3|889.6|878.8|889.6|878.8|889.1|878.3|3
1646763660000|2022-03-08 18:21:00|889.9|879.1|889.9|879.1|889.93|879.13|889.9|879.1|3
1646763670000|2022-03-08 18:21:10|890.3|879.5|889.83|879.03|890.3|879.5|889.83|879.03|4
1646763680000|2022-03-08 18:21:20|889.33|878.53|889.33|878.53|889.33|878.53|889.33|878.53|1
1646763690000|2022-03-08 18:21:30|888.9|878.1|888.9|878.1|888.9|878.1|888.9|878.1|1
1646763700000|2022-03-08 18:21:40|888.82|878.02|888.93|878.13|888.93|878.13|888.82|878.02|2
1646763710000|2022-03-08 18:21:50|888.9|878.1|888.6|877.8|888.9|878.1|888.6|877.8|3
1646763720000|2022-03-08 18:22:00|888.65|877.85|888.5|877.7|888.65|877.85|888.5|877.7|4
1646763730000|2022-03-08 18:22:10|888.47|877.67|888.68|877.88|888.68|877.88|888.47|877.67|3
1646763740000|2022-03-08 18:22:20|888.58|877.78|889.03|878.23|889.03|878.23|888.58|877.78|6
1646763750000|2022-03-08 18:22:30|889.3|878.5|889.14|878.34|889.58|878.78|889|878.2|6
1646763760000|2022-03-08 18:22:40|889.04|878.24|889.9|879.1|890.02|879.22|889.04|878.24|7
1646763770000|2022-03-08 18:22:50|889.52|878.72|889.4|878.6|889.65|878.85|889.4|878.6|3
1646763790000|2022-03-08 18:23:10|889|878.2|888.64|877.84|889|878.2|888.63|877.83|7
1646763800000|2022-03-08 18:23:20|888.54|877.74|888.53|877.73|888.85|878.05|887.95|877.15|8
1646763810000|2022-03-08 18:23:30|888.65|877.85|888.65|877.85|888.65|877.85|888.65|877.85|1
1646763820000|2022-03-08 18:23:40|888.53|877.73|888.4|877.6|888.53|877.73|888.4|877.6|2
1646763830000|2022-03-08 18:23:50|887.9|877.1|887.9|877.1|887.9|877.1|887.9|877.1|1
1646763840000|2022-03-08 18:24:00|888.2|877.4|888.2|877.4|888.2|877.4|888.2|877.4|1
1646763850000|2022-03-08 18:24:10|887.9|877.1|887.59|876.79|887.9|877.1|887.59|876.79|3
1646763860000|2022-03-08 18:24:20|887.09|876.29|886.9|876.1|887.09|876.29|886.9|876.1|2
1646763870000|2022-03-08 18:24:30|886.81|876.01|886.55|875.75|886.81|876.01|886.55|875.75|4
1646763880000|2022-03-08 18:24:40|886.5|875.7|885.9|875.1|886.5|875.7|885.9|875.1|6
1646763890000|2022-03-08 18:24:50|885.74|874.94|885.63|874.83|885.9|875.1|885.56|874.76|8
1646763900000|2022-03-08 18:25:00|885.4|874.6|885.68|874.88|885.68|874.88|885.4|874.6|3
1646763910000|2022-03-08 18:25:10|885.72|874.92|884.78|873.98|885.72|874.92|884.77|873.97|7
1646763920000|2022-03-08 18:25:20|884.65|873.85|885.24|874.44|885.34|874.54|884.58|873.78|7
1646763930000|2022-03-08 18:25:30|885.52|874.72|885.71|874.91|885.9|875.1|885.52|874.72|4
1646763940000|2022-03-08 18:25:40|885.52|874.72|885.9|875.1|885.9|875.1|885.4|874.6|3
1646763950000|2022-03-08 18:25:50|885.7|874.9|885.4|874.6|885.7|874.9|885.4|874.6|2
1646763960000|2022-03-08 18:26:00|884.9|874.1|885.28|874.48|885.28|874.48|884.9|874.1|6
1646763970000|2022-03-08 18:26:10|885.33|874.53|884.58|873.78|885.33|874.53|884.57|873.77|7
1646763980000|2022-03-08 18:26:20|884.63|873.83|884.4|873.6|884.63|873.83|884.4|873.6|3
1646763990000|2022-03-08 18:26:30|884.54|873.74|883.7|872.9|884.54|873.74|883.7|872.9|6
1646764000000|2022-03-08 18:26:40|883.57|872.77|883.73|872.93|883.8|873|883.51|872.71|10
1646764010000|2022-03-08 18:26:50|883.72|872.92|882.9|872.1|883.73|872.93|882.75|871.95|8
1646764020000|2022-03-08 18:27:00|883.02|872.22|883.54|872.74|883.75|872.95|883.02|872.22|8
1646764030000|2022-03-08 18:27:10|883.47|872.67|882.9|872.1|883.47|872.67|882.86|872.06|4
1646764040000|2022-03-08 18:27:20|882.6|871.8|882.1|871.3|882.6|871.8|882.1|871.3|2
1646764050000|2022-03-08 18:27:30|881.9|871.1|881.88|871.08|881.9|871.1|881.68|870.88|5
1646764060000|2022-03-08 18:27:40|881.9|871.1|881.9|871.1|881.9|871.1|881.9|871.1|1
1646764070000|2022-03-08 18:27:50|882.3|871.5|881.89|871.09|882.64|871.84|881.89|871.09|3
1646764080000|2022-03-08 18:28:00|881.88|871.08|881.88|871.08|881.88|871.08|881.88|871.08|1
1646764090000|2022-03-08 18:28:10|882.2|871.4|881.25|870.45|882.59|871.79|881.25|870.45|6
1646764100000|2022-03-08 18:28:20|880.9|870.1|880.69|869.89|880.9|870.1|880.52|869.72|5
1646764110000|2022-03-08 18:28:30|880.65|869.85|880.42|869.62|880.65|869.85|880.4|869.6|4
1646764120000|2022-03-08 18:28:40|880.7|869.9|880.5|869.7|880.7|869.9|880.49|869.69|6
1646764130000|2022-03-08 18:28:50|880.2|869.4|880.2|869.4|880.2|869.4|880.2|869.4|1
1646764140000|2022-03-08 18:29:00|880|869.2|880.9|870.1|880.96|870.16|880|869.2|8
1646764150000|2022-03-08 18:29:10|880.7|869.9|880.59|869.79|880.7|869.9|880.55|869.75|4
1646764160000|2022-03-08 18:29:20|880.7|869.9|880.7|869.9|880.7|869.9|880.7|869.9|1
1646764170000|2022-03-08 18:29:30|880.48|869.68|880.67|869.87|880.67|869.87|880.48|869.68|6
1646764180000|2022-03-08 18:29:40|880.85|870.05|880.7|869.9|880.85|870.05|880.51|869.71|3
1646764190000|2022-03-08 18:29:50|880.51|869.71|880.51|869.71|880.58|869.78|880.39|869.59|4
1646764200000|2022-03-08 18:30:00|880.75|869.95|879.9|869.1|880.75|869.95|879.9|869.1|4
1646764210000|2022-03-08 18:30:10|879.84|869.04|879.38|868.58|879.84|869.04|879.38|868.58|4
1646764220000|2022-03-08 18:30:20|879.1|868.3|878.9|868.1|879.1|868.3|878.9|868.1|2
1646764230000|2022-03-08 18:30:30|878.79|867.99|878.4|867.6|878.9|868.1|878.4|867.6|3
1646764240000|2022-03-08 18:30:40|878.27|867.47|877.78|866.98|878.27|867.47|877.78|866.98|5
1646764250000|2022-03-08 18:30:50|877.4|866.6|877.4|866.6|877.4|866.6|877.4|866.6|1
1646764260000|2022-03-08 18:31:00|877.27|866.47|876.9|866.1|877.4|866.6|876.9|866.1|4
1646764270000|2022-03-08 18:31:10|876.52|865.72|876.9|866.1|876.9|866.1|876.52|865.72|6
1646764280000|2022-03-08 18:31:20|876.95|866.15|876.95|866.15|876.95|866.15|876.95|866.15|1
1646764290000|2022-03-08 18:31:30|876.9|866.1|876.9|866.1|876.9|866.1|876.9|866.1|1
1646764300000|2022-03-08 18:31:40|877.07|866.27|877.2|866.4|877.53|866.73|877.07|866.27|9
1646764310000|2022-03-08 18:31:50|877.36|866.56|877|866.2|877.36|866.56|877|866.2|5
1646764320000|2022-03-08 18:32:00|877.16|866.36|877.05|866.25|877.7|866.9|877.05|866.25|11
1646764330000|2022-03-08 18:32:10|877.45|866.65|877.2|866.4|877.6|866.8|877.05|866.25|9
1646764340000|2022-03-08 18:32:20|876.9|866.1|876.69|865.89|876.9|866.1|876.21|865.41|5
1646764350000|2022-03-08 18:32:30|876.79|865.99|877.68|866.88|877.68|866.88|876.79|865.99|9
1646764360000|2022-03-08 18:32:40|877.01|866.21|877.9|867.1|877.9|867.1|877.01|866.21|6
1646764370000|2022-03-08 18:32:50|877.99|867.19|877.9|867.1|877.99|867.19|877.9|867.1|2
1646764390000|2022-03-08 18:33:10|878.4|867.6|878.95|868.15|878.95|868.15|878.4|867.6|3
1646764400000|2022-03-08 18:33:20|878.9|868.1|879.64|868.84|879.64|868.84|878.9|868.1|6
1646764410000|2022-03-08 18:33:30|879.9|869.1|879.9|869.1|879.9|869.1|879.9|869.1|1
1646764440000|2022-03-08 18:34:00|879.8|869|879.64|868.84|879.8|869|879.64|868.84|2
1646764460000|2022-03-08 18:34:20|879.9|869.1|879.9|869.1|880|869.2|879.9|869.1|3
1646764480000|2022-03-08 18:34:40|880.05|869.25|879.9|869.1|880.05|869.25|879.9|869.1|2
1646764500000|2022-03-08 18:35:00|879.87|869.07|879.89|869.09|879.89|869.09|879.58|868.78|6
1646764510000|2022-03-08 18:35:10|880.03|869.23|880.65|869.85|880.65|869.85|880.03|869.23|3
1646764520000|2022-03-08 18:35:20|880.9|870.1|880.9|870.1|880.9|870.1|880.9|870.1|1
1646764550000|2022-03-08 18:35:50|880.05|869.25|880.93|870.13|880.93|870.13|880.05|869.25|6
1646764560000|2022-03-08 18:36:00|880.9|870.1|881.22|870.42|881.22|870.42|880.9|870.1|3
1646764570000|2022-03-08 18:36:10|881.1|870.3|881.6|870.8|881.6|870.8|881.1|870.3|2
1646764580000|2022-03-08 18:36:20|880.9|870.1|880.67|869.87|880.9|870.1|880.67|869.87|2
1646764590000|2022-03-08 18:36:30|880.79|869.99|880.9|870.1|880.9|870.1|880.75|869.95|6
1646764610000|2022-03-08 18:36:50|880.05|869.25|880.05|869.25|880.55|869.75|880.05|869.25|3
1646764620000|2022-03-08 18:37:00|880.4|869.6|880.4|869.6|880.4|869.6|880.05|869.25|3
1646764630000|2022-03-08 18:37:10|879.68|868.88|879.68|868.88|879.68|868.88|879.68|868.88|1
1646764640000|2022-03-08 18:37:20|879.49|868.69|879.5|868.7|879.5|868.7|879.49|868.69|2
1646764670000|2022-03-08 18:37:50|879.75|868.95|879.75|868.95|879.75|868.95|879.75|868.95|1
1646764680000|2022-03-08 18:38:00|878.9|868.1|878.9|868.1|878.9|868.1|878.9|868.1|1
1646764700000|2022-03-08 18:38:20|878.79|867.99|878.9|868.1|878.9|868.1|878.79|867.99|2
1646764720000|2022-03-08 18:38:40|879.1|868.3|879.4|868.6|879.4|868.6|879.1|868.3|3
1646764740000|2022-03-08 18:39:00|879.9|869.1|879.9|869.1|879.9|869.1|879.9|869.1|1
1646764750000|2022-03-08 18:39:10|879.55|868.75|879.9|869.1|879.9|869.1|879.55|868.75|4
1646764810000|2022-03-08 18:40:10|879.85|869.05|879.85|869.05|879.85|869.05|879.85|869.05|1
1646764820000|2022-03-08 18:40:20|879.9|869.1|879.05|868.25|879.9|869.1|879.05|868.25|2
1646764840000|2022-03-08 18:40:40|879.4|868.6|879.9|869.1|879.9|869.1|879.4|868.6|2
1646764850000|2022-03-08 18:40:50|880.1|869.3|880.1|869.3|880.1|869.3|880.1|869.3|1
1646764860000|2022-03-08 18:41:00|880.21|869.41|880.1|869.3|880.21|869.41|880.1|869.3|2
1646764870000|2022-03-08 18:41:10|879.95|869.15|879.4|868.6|879.95|869.15|879.4|868.6|2
1646764880000|2022-03-08 18:41:20|879.3|868.5|878.21|867.41|879.3|868.5|878.21|867.41|5
1646764890000|2022-03-08 18:41:30|878.15|867.35|878.34|867.54|878.34|867.54|878.15|867.35|2
1646764900000|2022-03-08 18:41:40|878.45|867.65|878.29|867.49|878.45|867.65|878.29|867.49|3
1646764920000|2022-03-08 18:42:00|878.55|867.75|878.55|867.75|878.55|867.75|878.55|867.75|1
1646764940000|2022-03-08 18:42:20|878.7|867.9|878.7|867.9|878.7|867.9|878.7|867.9|1
1646764950000|2022-03-08 18:42:30|878.49|867.69|878.14|867.34|878.54|867.74|878.14|867.34|6
1646764960000|2022-03-08 18:42:40|878.11|867.31|878.36|867.56|878.36|867.56|878|867.2|4
1646764970000|2022-03-08 18:42:50|878.61|867.81|878.62|867.82|878.62|867.82|878.36|867.56|3
1646764980000|2022-03-08 18:43:00|878.61|867.81|878.9|868.1|878.95|868.15|878.61|867.81|4
1646764990000|2022-03-08 18:43:10|879.15|868.35|879.4|868.6|879.4|868.6|879.15|868.35|5
1646765000000|2022-03-08 18:43:20|879.7|868.9|879.5|868.7|879.7|868.9|879.5|868.7|3
1646765040000|2022-03-08 18:44:00|879|868.2|879|868.2|879|868.2|879|868.2|1
1646765050000|2022-03-08 18:44:10|878.9|868.1|877.75|866.95|878.9|868.1|877.75|866.95|8
1646765060000|2022-03-08 18:44:20|877.5|866.7|877.5|866.7|877.5|866.7|877.5|866.7|1
1646765070000|2022-03-08 18:44:30|877.29|866.49|877.73|866.93|877.73|866.93|877.29|866.49|3
1646765080000|2022-03-08 18:44:40|877.68|866.88|876.9|866.1|877.68|866.88|876.9|866.1|6
1646765090000|2022-03-08 18:44:50|877|866.2|877.5|866.7|877.5|866.7|877|866.2|2
1646765100000|2022-03-08 18:45:00|877.7|866.9|876.84|866.04|877.7|866.9|876.84|866.04|3
1646765110000|2022-03-08 18:45:10|876.67|865.87|876.79|865.99|876.79|865.99|876.67|865.87|2
1646765130000|2022-03-08 18:45:30|876.85|866.05|876.9|866.1|877.17|866.37|876.85|866.05|4
1646765140000|2022-03-08 18:45:40|876.83|866.03|876.83|866.03|876.83|866.03|876.83|866.03|1
1646765150000|2022-03-08 18:45:50|876.9|866.1|876.79|865.99|876.9|866.1|876.79|865.99|2
1646765160000|2022-03-08 18:46:00|876.9|866.1|876.9|866.1|876.9|866.1|876.9|866.1|1
1646765170000|2022-03-08 18:46:10|876.79|865.99|876.29|865.49|876.79|865.99|876.25|865.45|3
1646765180000|2022-03-08 18:46:20|876.21|865.41|876.79|865.99|876.79|865.99|876.15|865.35|5
1646765190000|2022-03-08 18:46:30|876.84|866.04|877.34|866.54|877.34|866.54|876.84|866.04|3
1646765210000|2022-03-08 18:46:50|877.3|866.5|877.12|866.32|877.3|866.5|877.12|866.32|2
1646765220000|2022-03-08 18:47:00|877.53|866.73|877.9|867.1|877.9|867.1|877.53|866.73|3
1646765230000|2022-03-08 18:47:10|878.3|867.5|878.9|868.1|878.9|868.1|878.3|867.5|3
1646765240000|2022-03-08 18:47:20|879.28|868.48|878.8|868|879.28|868.48|878.8|868|4
1646765260000|2022-03-08 18:47:40|878.5|867.7|878.65|867.85|878.65|867.85|878.5|867.7|2
1646765270000|2022-03-08 18:47:50|878.85|868.05|878.85|868.05|878.85|868.05|878.85|868.05|1
1646765280000|2022-03-08 18:48:00|878.52|867.72|878.35|867.55|878.52|867.72|878.35|867.55|2
1646765290000|2022-03-08 18:48:10|878.1|867.3|877.7|866.9|878.1|867.3|877.7|866.9|3
1646765300000|2022-03-08 18:48:20|877.9|867.1|876.99|866.19|877.9|867.1|876.99|866.19|6
1646765310000|2022-03-08 18:48:30|876.9|866.1|876.84|866.04|876.9|866.1|876.84|866.04|2
1646765320000|2022-03-08 18:48:40|876.79|865.99|876.47|865.67|876.79|865.99|876.25|865.45|4
1646765330000|2022-03-08 18:48:50|876.29|865.49|876.1|865.3|876.29|865.49|876.1|865.3|2
1646765340000|2022-03-08 18:49:00|876.29|865.49|876.29|865.49|876.29|865.49|876.29|865.49|1
1646765350000|2022-03-08 18:49:10|876.15|865.35|876.29|865.49|876.29|865.49|876.15|865.35|2
1646765370000|2022-03-08 18:49:30|876.4|865.6|876.4|865.6|876.62|865.82|876.4|865.6|3
1646765380000|2022-03-08 18:49:40|876.62|865.82|876.94|866.14|876.94|866.14|876.16|865.36|8
1646765390000|2022-03-08 18:49:50|876.9|866.1|876.9|866.1|876.9|866.1|876.9|866.1|1
1646765400000|2022-03-08 18:50:00|875.9|865.1|875.9|865.1|875.9|865.1|875.9|865.1|1
1646765410000|2022-03-08 18:50:10|875.83|865.03|876.79|865.99|876.79|865.99|875.83|865.03|6
1646765440000|2022-03-08 18:50:40|876.6|865.8|876.48|865.68|876.6|865.8|876.1|865.3|6
1646765460000|2022-03-08 18:51:00|876.59|865.79|876.68|865.88|876.68|865.88|876.59|865.79|2
1646765470000|2022-03-08 18:51:10|876.59|865.79|876.58|865.78|876.68|865.88|876.29|865.49|4
1646765490000|2022-03-08 18:51:30|876.79|865.99|876.58|865.78|876.79|865.99|876.58|865.78|5
1646765500000|2022-03-08 18:51:40|876.29|865.49|876.29|865.49|876.29|865.49|876.1|865.3|3
1646765510000|2022-03-08 18:51:50|876.68|865.88|876.59|865.79|876.79|865.99|876.59|865.79|3
1646765520000|2022-03-08 18:52:00|876.62|865.82|876.79|865.99|876.79|865.99|876.62|865.82|2
1646765530000|2022-03-08 18:52:10|876.78|865.98|876.79|865.99|876.79|865.99|876.78|865.98|2
1646765540000|2022-03-08 18:52:20|876.7|865.9|876.79|865.99|876.79|865.99|876.7|865.9|3
1646765550000|2022-03-08 18:52:30|876.62|865.82|876.79|865.99|876.79|865.99|876.62|865.82|3
1646765600000|2022-03-08 18:53:20|876.9|866.1|877.8|867|877.8|867|876.9|866.1|3
1646765610000|2022-03-08 18:53:30|877.85|867.05|877.85|867.05|877.85|867.05|877.85|867.05|1
1646765620000|2022-03-08 18:53:40|877.35|866.55|876.9|866.1|877.35|866.55|876.9|866.1|2
1646765640000|2022-03-08 18:54:00|876.79|865.99|876.29|865.49|876.79|865.99|876.29|865.49|2
1646765650000|2022-03-08 18:54:10|875.57|864.77|874.9|864.1|875.57|864.77|874.9|864.1|5
1646765670000|2022-03-08 18:54:30|874.54|863.74|874.04|863.24|874.65|863.85|874.04|863.24|3
1646765680000|2022-03-08 18:54:40|873.9|863.1|873.9|863.1|874.05|863.25|873.9|863.1|6
1646765690000|2022-03-08 18:54:50|873.89|863.09|873.89|863.09|873.89|863.09|873.89|863.09|1
1646765700000|2022-03-08 18:55:00|873.82|863.02|873.87|863.07|873.89|863.09|873.65|862.85|4
1646765720000|2022-03-08 18:55:20|874.05|863.25|874.75|863.95|874.75|863.95|874.05|863.25|3
1646765760000|2022-03-08 18:56:00|874.25|863.45|873.9|863.1|874.25|863.45|873.9|863.1|2
1646765800000|2022-03-08 18:56:40|874.15|863.35|873.9|863.1|874.15|863.35|873.9|863.1|2
1646765850000|2022-03-08 18:57:30|873.87|863.07|873|862.2|873.87|863.07|872.9|862.1|5
1646765860000|2022-03-08 18:57:40|872.9|862.1|872.9|862.1|872.9|862.1|872.78|861.98|7
1646765870000|2022-03-08 18:57:50|873.1|862.3|873.1|862.3|873.1|862.3|873.1|862.3|1
1646765880000|2022-03-08 18:58:00|872.95|862.15|872.9|862.1|873.05|862.25|872.88|862.08|4
1646765890000|2022-03-08 18:58:10|872.8|862|872.3|861.5|872.8|862|872.3|861.5|2
1646765920000|2022-03-08 18:58:40|872.42|861.62|872.4|861.6|872.52|861.72|872.15|861.35|5
1646765930000|2022-03-08 18:58:50|872.9|862.1|872.9|862.1|872.9|862.1|872.9|862.1|1
1646765960000|2022-03-08 18:59:20|873|862.2|873|862.2|873|862.2|873|862.2|1
1646765980000|2022-03-08 18:59:40|872.9|862.1|872.65|861.85|872.9|862.1|872.6|861.8|4
1646765990000|2022-03-08 18:59:50|872.4|861.6|872.4|861.6|872.4|861.6|872.4|861.6|1
1646766030000|2022-03-08 19:00:30|872.9|862.1|872.63|861.83|872.9|862.1|872.63|861.83|3
1646766050000|2022-03-08 19:00:50|872.9|862.1|872.63|861.83|872.9|862.1|872.63|861.83|3
1646766060000|2022-03-08 19:01:00|871.9|861.1|871.2|860.4|871.9|861.1|871.2|860.4|2
1646766070000|2022-03-08 19:01:10|871.1|860.3|870.9|860.1|871.1|860.3|870.9|860.1|2
1646766080000|2022-03-08 19:01:20|870.8|860|870.8|860|870.8|860|870.8|860|1
1646766090000|2022-03-08 19:01:30|870.75|859.95|870.4|859.6|870.75|859.95|870.4|859.6|5
1646766100000|2022-03-08 19:01:40|869.9|859.1|868.9|858.1|869.9|859.1|868.9|858.1|4
1646766110000|2022-03-08 19:01:50|868.95|858.15|869.09|858.29|869.09|858.29|868.95|858.15|2
1646766120000|2022-03-08 19:02:00|869.1|858.3|869.9|859.1|869.9|859.1|869.1|858.3|4
1646766130000|2022-03-08 19:02:10|869.8|859|869.09|858.29|869.8|859|868.95|858.15|4
1646766140000|2022-03-08 19:02:20|869|858.2|868.75|857.95|869|858.2|868.75|857.95|3
1646766150000|2022-03-08 19:02:30|868.25|857.45|867.9|857.1|868.25|857.45|867.9|857.1|2
1646766160000|2022-03-08 19:02:40|868.15|857.35|868.2|857.4|868.7|857.9|867.9|857.1|5
1646766170000|2022-03-08 19:02:50|868.4|857.6|868.4|857.6|868.4|857.6|868.4|857.6|1
1646766180000|2022-03-08 19:03:00|867.9|857.1|867.9|857.1|867.9|857.1|867.9|857.1|1
1646766240000|2022-03-08 19:04:00|867.63|856.83|867.63|856.83|867.63|856.83|867.13|856.33|3
1646766250000|2022-03-08 19:04:10|867.7|856.9|867.17|856.37|867.7|856.9|867.17|856.37|4
1646766260000|2022-03-08 19:04:20|867.13|856.33|866.9|856.1|867.13|856.33|866.9|856.1|2
1646766270000|2022-03-08 19:04:30|866.85|856.05|867.13|856.33|867.13|856.33|866.4|855.6|8
1646766280000|2022-03-08 19:04:40|866.9|856.1|867.63|856.83|867.63|856.83|866.9|856.1|4
1646766290000|2022-03-08 19:04:50|867.65|856.85|867.85|857.05|867.9|857.1|867.65|856.85|3
1646766300000|2022-03-08 19:05:00|867.63|856.83|867|856.2|867.63|856.83|867|856.2|2
1646766310000|2022-03-08 19:05:10|866.95|856.15|866.95|856.15|866.95|856.15|866.95|856.15|1
1646766320000|2022-03-08 19:05:20|866.9|856.1|866.4|855.6|866.9|856.1|866.4|855.6|2
1646766330000|2022-03-08 19:05:30|866.25|855.45|865.9|855.1|866.4|855.6|865.9|855.1|4
1646766340000|2022-03-08 19:05:40|865.85|855.05|865.85|855.05|865.85|855.05|865.85|855.05|1
1646766350000|2022-03-08 19:05:50|865.58|854.78|865.75|854.95|865.75|854.95|865.58|854.78|3
1646766360000|2022-03-08 19:06:00|865.85|855.05|865.85|855.05|865.85|855.05|865.85|855.05|1
1646766370000|2022-03-08 19:06:10|865.9|855.1|866.9|856.1|866.9|856.1|865.9|855.1|7
1646766380000|2022-03-08 19:06:20|867.09|856.29|867.4|856.6|867.8|857|866.9|856.1|6
1646766390000|2022-03-08 19:06:30|866.9|856.1|866.8|856|866.9|856.1|866.8|856|2
1646766400000|2022-03-08 19:06:40|866.9|856.1|867.43|856.63|867.43|856.63|866.9|856.1|5
1646766410000|2022-03-08 19:06:50|867.12|856.32|866.9|856.1|867.55|856.75|866.9|856.1|8
1646766420000|2022-03-08 19:07:00|867|856.2|866.9|856.1|867|856.2|866.9|856.1|2
1646766430000|2022-03-08 19:07:10|867.12|856.32|867.75|856.95|867.75|856.95|867.12|856.32|3
1646766440000|2022-03-08 19:07:20|867.87|857.07|868.07|857.27|868.38|857.58|867.87|857.07|4
1646766450000|2022-03-08 19:07:30|867.9|857.1|868.09|857.29|868.38|857.58|867.9|857.1|6
1646766460000|2022-03-08 19:07:40|867.9|857.1|868.23|857.43|868.23|857.43|867.9|857.1|6
1646766470000|2022-03-08 19:07:50|868.04|857.24|868.51|857.71|868.51|857.71|868.04|857.24|4
1646766480000|2022-03-08 19:08:00|868.54|857.74|868.85|858.05|869|858.2|868.54|857.74|4
1646766490000|2022-03-08 19:08:10|868.4|857.6|867.9|857.1|868.4|857.6|867.9|857.1|3
1646766510000|2022-03-08 19:08:30|868.05|857.25|868.9|858.1|869.07|858.27|867.9|857.1|11
1646766520000|2022-03-08 19:08:40|868.73|857.93|867.9|857.1|868.9|858.1|867.85|857.05|4
1646766530000|2022-03-08 19:08:50|867.05|856.25|867.05|856.25|867.05|856.25|867.05|856.25|1
1646766540000|2022-03-08 19:09:00|867|856.2|867.32|856.52|867.46|856.66|867|856.2|4
1646766550000|2022-03-08 19:09:10|867.46|856.66|867.32|856.52|867.46|856.66|867.1|856.3|5
1646766560000|2022-03-08 19:09:20|867.25|856.45|867.32|856.52|867.32|856.52|867.25|856.45|2
1646766570000|2022-03-08 19:09:30|867.08|856.28|867.22|856.42|867.32|856.52|867.08|856.28|3
1646766580000|2022-03-08 19:09:40|867.32|856.52|867.4|856.6|867.4|856.6|867.32|856.52|2
1646766600000|2022-03-08 19:10:00|867.1|856.3|867.4|856.6|867.4|856.6|867.1|856.3|2
1646766610000|2022-03-08 19:10:10|867.23|856.43|867.4|856.6|867.4|856.6|867.23|856.43|2
1646766640000|2022-03-08 19:10:40|867.5|856.7|867.93|857.13|867.93|857.13|867.5|856.7|16
1646766650000|2022-03-08 19:10:50|867.92|857.12|867.93|857.13|867.93|857.13|867.92|857.12|12
1646766660000|2022-03-08 19:11:00|867.92|857.12|867.82|857.02|867.93|857.13|867.82|857.02|4
1646766670000|2022-03-08 19:11:10|867.4|856.6|867.4|856.6|867.4|856.6|867.4|856.6|1
1646766680000|2022-03-08 19:11:20|867.82|857.02|867.82|857.02|867.83|857.03|867.82|857.02|3
1646766690000|2022-03-08 19:11:30|867.83|857.03|867.83|857.03|867.83|857.03|867.82|857.02|9
1646766700000|2022-03-08 19:11:40|867.82|857.02|867.82|857.02|867.83|857.03|867.82|857.02|13
1646766710000|2022-03-08 19:11:50|867.83|857.03|867.83|857.03|867.83|857.03|867.83|857.03|1
1646766720000|2022-03-08 19:12:00|867.58|856.78|867.33|856.53|867.83|857.03|867.33|856.53|3
1646766730000|2022-03-08 19:12:10|866.9|856.1|866.9|856.1|866.91|856.11|866.65|855.85|7
1646766750000|2022-03-08 19:12:30|866.89|856.09|866.89|856.09|866.89|856.09|866.89|856.09|1
1646766770000|2022-03-08 19:12:50|866.9|856.1|866.9|856.1|866.9|856.1|866.9|856.1|1
1646766780000|2022-03-08 19:13:00|866.87|856.07|867.77|856.97|867.78|856.98|866.83|856.03|15
1646766790000|2022-03-08 19:13:10|867.78|856.98|867.9|857.1|868.05|857.25|867.77|856.97|11
1646766800000|2022-03-08 19:13:20|868.2|857.4|869.37|858.57|869.37|858.57|868.2|857.4|6
1646766810000|2022-03-08 19:13:30|869.44|858.64|869.9|859.1|869.9|859.1|869.44|858.64|3
1646766820000|2022-03-08 19:13:40|870.1|859.3|869.9|859.1|870.1|859.3|869.9|859.1|2
1646766830000|2022-03-08 19:13:50|869.6|858.8|869.6|858.8|869.6|858.8|869.35|858.55|4
1646766840000|2022-03-08 19:14:00|869.7|858.9|870.55|859.75|870.55|859.75|869.7|858.9|7
1646766850000|2022-03-08 19:14:10|870.85|860.05|870.85|860.05|870.85|860.05|870.85|860.05|1
1646766860000|2022-03-08 19:14:20|870.75|859.95|870.82|860.02|870.82|860.02|870.75|859.95|2
1646766900000|2022-03-08 19:15:00|870.77|859.97|870.82|860.02|870.9|860.1|870.77|859.97|6
1646766910000|2022-03-08 19:15:10|870.9|860.1|870.9|860.1|870.9|860.1|870.9|860.1|1
1646766930000|2022-03-08 19:15:30|870.88|860.08|870.9|860.1|870.9|860.1|870.85|860.05|3
1646766950000|2022-03-08 19:15:50|870.4|859.6|869.61|858.81|870.4|859.6|869.61|858.81|3
1646766960000|2022-03-08 19:16:00|869.63|858.83|869.66|858.86|869.66|858.86|869.63|858.83|2
1646766970000|2022-03-08 19:16:10|869.67|858.87|869.18|858.38|869.68|858.88|869.18|858.38|5
1646766980000|2022-03-08 19:16:20|869.01|858.21|869.01|858.21|869.54|858.74|869.01|858.21|6
1646766990000|2022-03-08 19:16:30|869.07|858.27|869.07|858.27|869.07|858.27|869.07|858.27|1
1646767000000|2022-03-08 19:16:40|869.01|858.21|869.8|859|869.8|859|869.01|858.21|3
1646767010000|2022-03-08 19:16:50|869.51|858.71|869.01|858.21|869.51|858.71|869.01|858.21|4
1646767020000|2022-03-08 19:17:00|869.06|858.26|868.9|858.1|869.06|858.26|868.9|858.1|2
1646767030000|2022-03-08 19:17:10|868.69|857.89|868.41|857.61|868.9|858.1|868.41|857.61|5
1646767040000|2022-03-08 19:17:20|868.05|857.25|868.29|857.49|868.55|857.75|868.05|857.25|4
1646767050000|2022-03-08 19:17:30|868.58|857.78|868.58|857.78|868.58|857.78|868.58|857.78|1
1646767060000|2022-03-08 19:17:40|868.35|857.55|868.48|857.68|868.65|857.85|868.35|857.55|5
1646767070000|2022-03-08 19:17:50|868.78|857.98|868.78|857.98|868.78|857.98|868.78|857.98|1
1646767080000|2022-03-08 19:18:00|868.9|858.1|868.9|858.1|868.9|858.1|868.65|857.85|3
1646767100000|2022-03-08 19:18:20|868.99|858.19|869.65|858.85|869.65|858.85|868.99|858.19|3
1646767120000|2022-03-08 19:18:40|869.8|859|869.9|859.1|869.9|859.1|869.28|858.48|4
1646767130000|2022-03-08 19:18:50|869.96|859.16|870.4|859.6|870.4|859.6|869.96|859.16|2
1646767140000|2022-03-08 19:19:00|870.25|859.45|870.4|859.6|870.4|859.6|870.05|859.25|4
1646767150000|2022-03-08 19:19:10|870.05|859.25|870.05|859.25|870.05|859.25|870.05|859.25|1
1646767160000|2022-03-08 19:19:20|870.2|859.4|870.7|859.9|870.7|859.9|870.2|859.4|2
1646767170000|2022-03-08 19:19:30|870.58|859.78|870.75|859.95|870.75|859.95|870.58|859.78|5
1646767180000|2022-03-08 19:19:40|870.7|859.9|869.9|859.1|870.7|859.9|869.9|859.1|3
1646767220000|2022-03-08 19:20:20|870.4|859.6|870.9|860.1|870.9|860.1|870.4|859.6|2
1646767240000|2022-03-08 19:20:40|870.82|860.02|870.4|859.6|870.82|860.02|870.4|859.6|5
1646767260000|2022-03-08 19:21:00|869.9|859.1|868.9|858.1|869.9|859.1|868.9|858.1|4
1646767270000|2022-03-08 19:21:10|868.64|857.84|868|857.2|868.64|857.84|868|857.2|3
1646767280000|2022-03-08 19:21:20|867.95|857.15|867.05|856.25|867.95|857.15|867.05|856.25|3
1646767290000|2022-03-08 19:21:30|867.4|856.6|867.05|856.25|867.4|856.6|867|856.2|3
1646767320000|2022-03-08 19:22:00|866.67|855.87|866.56|855.76|866.67|855.87|866.4|855.6|6
1646767330000|2022-03-08 19:22:10|866.4|855.6|865.9|855.1|866.4|855.6|865.9|855.1|2
1646767350000|2022-03-08 19:22:30|865.56|854.76|865.58|854.78|865.58|854.78|865.56|854.76|3
1646767360000|2022-03-08 19:22:40|865.57|854.77|865.64|854.84|865.64|854.84|865.14|854.34|4
1646767380000|2022-03-08 19:23:00|865.9|855.1|865.22|854.42|865.9|855.1|865.22|854.42|4
1646767390000|2022-03-08 19:23:10|865|854.2|864.9|854.1|865|854.2|864.45|853.65|5
1646767410000|2022-03-08 19:23:30|865.01|854.21|865.59|854.79|865.59|854.79|865.01|854.21|2
1646767420000|2022-03-08 19:23:40|865.66|854.86|866.67|855.87|866.67|855.87|865.66|854.86|4
1646767430000|2022-03-08 19:23:50|866.68|855.88|866.95|856.15|867.35|856.55|866.68|855.88|11
1646767440000|2022-03-08 19:24:00|866.9|856.1|866.15|855.35|866.9|856.1|866.15|855.35|7
1646767450000|2022-03-08 19:24:10|865.9|855.1|866.15|855.35|866.24|855.44|865.9|855.1|8
1646767460000|2022-03-08 19:24:20|866.3|855.5|867.15|856.35|867.15|856.35|866.3|855.5|4
1646767470000|2022-03-08 19:24:30|866.9|856.1|867.03|856.23|867.53|856.73|866.9|856.1|9
1646767480000|2022-03-08 19:24:40|867.41|856.61|867.58|856.78|867.7|856.9|866.9|856.1|10
1646767490000|2022-03-08 19:24:50|867.2|856.4|867.05|856.25|867.58|856.78|867.05|856.25|4
1646767500000|2022-03-08 19:25:00|866.9|856.1|866.9|856.1|866.9|856.1|866.9|856.1|1
1646767520000|2022-03-08 19:25:20|866.93|856.13|866.93|856.13|866.93|856.13|866.93|856.13|1
1646767530000|2022-03-08 19:25:30|866.9|856.1|867.01|856.21|867.01|856.21|866.9|856.1|2
1646767540000|2022-03-08 19:25:40|866.9|856.1|866.9|856.1|866.9|856.1|866.9|856.1|1
1646767560000|2022-03-08 19:26:00|867.3|856.5|867.85|857.05|867.85|857.05|867.3|856.5|4
1646767570000|2022-03-08 19:26:10|867.9|857.1|867.9|857.1|868.05|857.25|867.9|857.1|3
1646767630000|2022-03-08 19:27:10|868|857.2|868.75|857.95|868.75|857.95|868|857.2|4
1646767650000|2022-03-08 19:27:30|868.65|857.85|868.9|858.1|868.9|858.1|868.28|857.48|5
1646767670000|2022-03-08 19:27:50|868.95|858.15|868.9|858.1|868.95|858.15|868.9|858.1|2
1646767680000|2022-03-08 19:28:00|868.85|858.05|868.9|858.1|868.9|858.1|868.85|858.05|2
1646767690000|2022-03-08 19:28:10|869.2|858.4|869.64|858.84|869.64|858.84|868.9|858.1|4
1646767700000|2022-03-08 19:28:20|869.8|859|869.8|859|869.8|859|869.8|859|1
1646767710000|2022-03-08 19:28:30|869.4|858.6|869.4|858.6|869.4|858.6|869.4|858.6|1
1646767720000|2022-03-08 19:28:40|868.9|858.1|868.15|857.35|868.9|858.1|868.15|857.35|5
1646767730000|2022-03-08 19:28:50|867.99|857.19|868.75|857.95|868.75|857.95|867.99|857.19|3
1646767740000|2022-03-08 19:29:00|868.62|857.82|868.25|857.45|868.62|857.82|868.25|857.45|3
1646767760000|2022-03-08 19:29:20|868.14|857.34|868.25|857.45|868.25|857.45|868|857.2|3
1646767780000|2022-03-08 19:29:40|868.15|857.35|868.75|857.95|868.75|857.95|868.15|857.35|3
1646767800000|2022-03-08 19:30:00|868.59|857.79|868.7|857.9|868.7|857.9|868.59|857.79|2
1646767810000|2022-03-08 19:30:10|868.8|858|868.59|857.79|868.8|858|868.59|857.79|2
1646767820000|2022-03-08 19:30:20|868.49|857.69|868.48|857.68|868.49|857.69|868.48|857.68|2
1646767830000|2022-03-08 19:30:30|868.36|857.56|867.99|857.19|868.36|857.56|867.99|857.19|4
1646767840000|2022-03-08 19:30:40|868.24|857.44|868.9|858.1|868.9|858.1|868.24|857.44|3
1646767860000|2022-03-08 19:31:00|868.85|858.05|868.49|857.69|868.85|858.05|868.49|857.69|2
1646767870000|2022-03-08 19:31:10|868.54|857.74|868.49|857.69|868.54|857.74|868.49|857.69|2
1646767880000|2022-03-08 19:31:20|868.8|858|868.8|858|868.8|858|868.8|858|1
1646767910000|2022-03-08 19:31:50|868.9|858.1|868.9|858.1|868.9|858.1|868.9|858.1|1
1646767920000|2022-03-08 19:32:00|868.75|857.95|868.75|857.95|868.75|857.95|868.75|857.95|1
1646767930000|2022-03-08 19:32:10|868.88|858.08|867.78|856.98|868.88|858.08|867.78|856.98|3
1646767940000|2022-03-08 19:32:20|867.9|857.1|867.07|856.27|867.9|857.1|867.07|856.27|8
1646767950000|2022-03-08 19:32:30|867.47|856.67|867.37|856.57|867.47|856.67|867.07|856.27|4
1646767960000|2022-03-08 19:32:40|867.1|856.3|867.1|856.3|867.1|856.3|867.1|856.3|1
1646767970000|2022-03-08 19:32:50|866.99|856.19|866.99|856.19|867.03|856.23|866.99|856.19|3
1646767980000|2022-03-08 19:33:00|866.95|856.15|866.95|856.15|866.95|856.15|866.95|856.15|1
1646767990000|2022-03-08 19:33:10|866.91|856.11|866.95|856.15|866.95|856.15|866.91|856.11|2
1646768000000|2022-03-08 19:33:20|867.05|856.25|867.16|856.36|867.23|856.43|867.05|856.25|4
1646768010000|2022-03-08 19:33:30|867.06|856.26|866.98|856.18|867.11|856.31|866.9|856.1|6
1646768020000|2022-03-08 19:33:40|866.9|856.1|866.9|856.1|867.33|856.53|866.9|856.1|5
1646768030000|2022-03-08 19:33:50|866.79|855.99|866.79|855.99|866.79|855.99|866.79|855.99|1
1646768040000|2022-03-08 19:34:00|866.69|855.89|866.69|855.89|866.79|855.99|866.15|855.35|8
1646768050000|2022-03-08 19:34:10|866.19|855.39|866.15|855.35|866.19|855.39|866.15|855.35|2
1646768060000|2022-03-08 19:34:20|866.19|855.39|866.19|855.39|866.19|855.39|866.19|855.39|1
1646768070000|2022-03-08 19:34:30|866.63|855.83|866.63|855.83|866.63|855.83|866.63|855.83|1
1646768100000|2022-03-08 19:35:00|866.66|855.86|866.85|856.05|867.15|856.35|866.66|855.86|5
1646768110000|2022-03-08 19:35:10|867.55|856.75|867.55|856.75|867.55|856.75|867.55|856.75|1
1646768130000|2022-03-08 19:35:30|867.3|856.5|867.3|856.5|867.3|856.5|867.3|856.5|1
1646768140000|2022-03-08 19:35:40|867.8|857|868.75|857.95|868.75|857.95|867.8|857|3
1646768150000|2022-03-08 19:35:50|868.65|857.85|867.9|857.1|868.65|857.85|867.9|857.1|2
1646768160000|2022-03-08 19:36:00|868.13|857.33|868.19|857.39|868.4|857.6|868.13|857.33|3
1646768170000|2022-03-08 19:36:10|868.69|857.89|868.9|858.1|868.9|858.1|868.69|857.89|3
1646768200000|2022-03-08 19:36:40|868.4|857.6|868|857.2|868.4|857.6|868|857.2|2
1646768210000|2022-03-08 19:36:50|867.9|857.1|867.9|857.1|867.9|857.1|867.9|857.1|1
1646768230000|2022-03-08 19:37:10|868.03|857.23|868.9|858.1|868.9|858.1|867.9|857.1|4
1646768240000|2022-03-08 19:37:20|869.09|858.29|869.24|858.44|869.24|858.44|869.09|858.29|2
1646768250000|2022-03-08 19:37:30|869.55|858.75|869.8|859|869.8|859|869.55|858.75|2
1646768260000|2022-03-08 19:37:40|869.92|859.12|870.25|859.45|870.75|859.95|869.9|859.1|9
1646768270000|2022-03-08 19:37:50|870.75|859.95|870.05|859.25|870.75|859.95|870.05|859.25|4
1646768320000|2022-03-08 19:38:40|870.32|859.52|870.4|859.6|870.4|859.6|870.32|859.52|2
1646768340000|2022-03-08 19:39:00|870.16|859.36|870.4|859.6|870.4|859.6|870.16|859.36|2
1646768400000|2022-03-08 19:40:00|870.28|859.48|871.09|860.29|871.09|860.29|870.28|859.48|6
1646768410000|2022-03-08 19:40:10|870.94|860.14|870.94|860.14|870.94|860.14|870.94|860.14|1
1646768430000|2022-03-08 19:40:30|870.9|860.1|870.9|860.1|870.9|860.1|870.9|860.1|1
1646768440000|2022-03-08 19:40:40|870.75|859.95|870.75|859.95|870.75|859.95|870.75|859.95|1
1646768450000|2022-03-08 19:40:50|870.9|860.1|870.88|860.08|870.9|860.1|870.87|860.07|4
1646768480000|2022-03-08 19:41:20|871.08|860.28|870.87|860.07|871.08|860.28|870.87|860.07|5
1646768490000|2022-03-08 19:41:30|870.9|860.1|870.89|860.09|871.1|860.3|870.87|860.07|7
1646768500000|2022-03-08 19:41:40|870.87|860.07|871.85|861.05|871.85|861.05|870.87|860.07|3
1646768510000|2022-03-08 19:41:50|871.75|860.95|871.72|860.92|871.85|861.05|871.72|860.92|3
1646768520000|2022-03-08 19:42:00|871.22|860.42|871.22|860.42|871.22|860.42|871.22|860.42|1
1646768560000|2022-03-08 19:42:40|871.15|860.35|871.15|860.35|871.22|860.42|871.15|860.35|3
1646768570000|2022-03-08 19:42:50|871.22|860.42|871.35|860.55|871.35|860.55|871.22|860.42|2
1646768580000|2022-03-08 19:43:00|871.27|860.47|872.8|862|872.8|862|871.27|860.47|12
1646768600000|2022-03-08 19:43:20|872.9|862.1|872.9|862.1|872.9|862.1|872.9|862.1|1
1646768610000|2022-03-08 19:43:30|873.2|862.4|873.35|862.55|873.35|862.55|873.2|862.4|2
1646768640000|2022-03-08 19:44:00|873.4|862.6|874.19|863.39|874.19|863.39|873.4|862.6|3
1646768650000|2022-03-08 19:44:10|874.2|863.4|874.19|863.39|874.35|863.55|874.19|863.39|3
1646768660000|2022-03-08 19:44:20|874.55|863.75|874.55|863.75|874.55|863.75|874.55|863.75|1
1646768700000|2022-03-08 19:45:00|874.9|864.1|875.9|865.1|875.9|865.1|874.74|863.94|6
1646768710000|2022-03-08 19:45:10|875.95|865.15|876.18|865.38|876.2|865.4|875.95|865.15|3
1646768720000|2022-03-08 19:45:20|876.2|865.4|876.9|866.1|876.9|866.1|876.2|865.4|3
1646768740000|2022-03-08 19:45:40|876.84|866.04|876.9|866.1|877|866.2|876.84|866.04|3
1646768750000|2022-03-08 19:45:50|876.99|866.19|877.23|866.43|877.23|866.43|876.99|866.19|4
1646768760000|2022-03-08 19:46:00|877.37|866.57|877.22|866.42|877.42|866.62|877.22|866.42|4
1646768770000|2022-03-08 19:46:10|877.33|866.53|877.51|866.71|877.51|866.71|877.33|866.53|2
1646768780000|2022-03-08 19:46:20|877.47|866.67|877.79|866.99|877.79|866.99|877.47|866.67|3
1646768790000|2022-03-08 19:46:30|877.89|867.09|877.7|866.9|877.89|867.09|877.7|866.9|2
1646768800000|2022-03-08 19:46:40|877.95|867.15|878.29|867.49|878.29|867.49|877.86|867.06|6
1646768810000|2022-03-08 19:46:50|878.51|867.71|878.24|867.44|878.51|867.71|878.22|867.42|5
1646768820000|2022-03-08 19:47:00|878.51|867.71|878.51|867.71|878.51|867.71|878.51|867.71|1
1646768830000|2022-03-08 19:47:10|878.6|867.8|878.97|868.17|878.97|868.17|878.6|867.8|6
1646768840000|2022-03-08 19:47:20|878.77|867.97|878.77|867.97|878.77|867.97|878.77|867.97|1
1646768850000|2022-03-08 19:47:30|878.8|868|878.8|868|878.8|868|878.8|868|1
1646768860000|2022-03-08 19:47:40|879|868.2|879.27|868.47|879.27|868.47|879|868.2|4
1646768870000|2022-03-08 19:47:50|879.48|868.68|879.48|868.68|879.48|868.68|879.48|868.68|1
1646768880000|2022-03-08 19:48:00|879.53|868.73|880.03|869.23|880.03|869.23|879.53|868.73|4
1646768890000|2022-03-08 19:48:10|880.45|869.65|881.4|870.6|881.4|870.6|880.45|869.65|6
1646768900000|2022-03-08 19:48:20|881.64|870.84|880.95|870.15|881.64|870.84|880.95|870.15|4
1646768920000|2022-03-08 19:48:40|880.9|870.1|880.79|869.99|880.9|870.1|880.51|869.71|4
1646768930000|2022-03-08 19:48:50|880.67|869.87|880.9|870.1|880.9|870.1|880.67|869.87|3
1646768940000|2022-03-08 19:49:00|881.05|870.25|881.36|870.56|881.36|870.56|881.05|870.25|2
1646768990000|2022-03-08 19:49:50|881.05|870.25|881.4|870.6|881.4|870.6|881.05|870.25|2
1646769010000|2022-03-08 19:50:10|880.9|870.1|880.5|869.7|880.9|870.1|880.5|869.7|3
1646769020000|2022-03-08 19:50:20|880.54|869.74|880.04|869.24|880.65|869.85|880.04|869.24|5
1646769030000|2022-03-08 19:50:30|880.44|869.64|880.9|870.1|880.9|870.1|880.01|869.21|7
1646769040000|2022-03-08 19:50:40|880.4|869.6|880.4|869.6|880.4|869.6|880.4|869.6|1
1646769060000|2022-03-08 19:51:00|880.54|869.74|880.57|869.77|880.57|869.77|880.3|869.5|3
1646769070000|2022-03-08 19:51:10|880.25|869.45|879.46|868.66|880.25|869.45|879.46|868.66|3
1646769090000|2022-03-08 19:51:30|879.05|868.25|879.86|869.06|879.86|869.06|879.05|868.25|4
1646769100000|2022-03-08 19:51:40|879.98|869.18|880.22|869.42|880.47|869.67|879.86|869.06|5
1646769110000|2022-03-08 19:51:50|879.9|869.1|879.9|869.1|879.9|869.1|879.9|869.1|1
1646769130000|2022-03-08 19:52:10|879.78|868.98|879.46|868.66|879.78|868.98|879.46|868.66|5
1646769150000|2022-03-08 19:52:30|879.72|868.92|879.72|868.92|879.72|868.92|879.72|868.92|1
1646769180000|2022-03-08 19:53:00|879.87|869.07|879.72|868.92|879.87|869.07|879.72|868.92|4
1646769190000|2022-03-08 19:53:10|879.55|868.75|879.26|868.46|879.55|868.75|879.26|868.46|2
1646769200000|2022-03-08 19:53:20|879.15|868.35|878.9|868.1|879.15|868.35|878.9|868.1|4
1646769230000|2022-03-08 19:53:50|878.97|868.17|878.97|868.17|878.97|868.17|878.9|868.1|3
1646769240000|2022-03-08 19:54:00|879.25|868.45|878.9|868.1|879.32|868.52|878.9|868.1|8
1646769250000|2022-03-08 19:54:10|878.97|868.17|879|868.2|879|868.2|878.9|868.1|3
1646769260000|2022-03-08 19:54:20|879.03|868.23|878.9|868.1|879.03|868.23|878.9|868.1|4
1646769270000|2022-03-08 19:54:30|878.87|868.07|878.87|868.07|878.87|868.07|878.87|868.07|1
1646769300000|2022-03-08 19:55:00|878.9|868.1|879.2|868.4|879.25|868.45|878.9|868.1|4
1646769310000|2022-03-08 19:55:10|879.17|868.37|879.6|868.8|879.6|868.8|879.17|868.37|6
1646769330000|2022-03-08 19:55:30|879.9|869.1|879.9|869.1|879.9|869.1|879.9|869.1|1
1646769380000|2022-03-08 19:56:20|878.96|868.16|878.9|868.1|878.96|868.16|878.9|868.1|2
1646769420000|2022-03-08 19:57:00|878.89|868.09|878.22|867.42|878.89|868.09|878.22|867.42|3
1646769430000|2022-03-08 19:57:10|878.62|867.82|878.25|867.45|878.62|867.82|878.25|867.45|3
1646769440000|2022-03-08 19:57:20|877.9|867.1|877.9|867.1|877.9|867.1|877.9|867.1|1
1646769480000|2022-03-08 19:58:00|878.05|867.25|878.52|867.72|878.52|867.72|878.05|867.25|6
1646769490000|2022-03-08 19:58:10|878.12|867.32|877.9|867.1|878.12|867.32|877.9|867.1|3
1646769500000|2022-03-08 19:58:20|877.8|867|877.9|867.1|877.9|867.1|877.8|867|2
1646769520000|2022-03-08 19:58:40|877.45|866.65|877.45|866.65|877.45|866.65|877.21|866.41|3
1646769530000|2022-03-08 19:58:50|877.17|866.37|877.05|866.25|877.17|866.37|877.05|866.25|2
1646769540000|2022-03-08 19:59:00|876.9|866.1|876.9|866.1|876.9|866.1|876.9|866.1|1
1646769560000|2022-03-08 19:59:20|876.77|865.97|876.77|865.97|876.9|866.1|876.77|865.97|3
1646769570000|2022-03-08 19:59:30|876.7|865.9|876.7|865.9|876.7|865.9|876.7|865.9|1
1646769580000|2022-03-08 19:59:40|876.6|865.8|877.5|866.7|877.5|866.7|876.6|865.8|6
1646769590000|2022-03-08 19:59:50|877.77|866.97|878.16|867.36|878.51|867.71|877.77|866.97|7
1646769600000|2022-03-08 20:00:00|878.51|867.71|878.63|867.83|878.75|867.95|878.4|867.6|6
1646769610000|2022-03-08 20:00:10|878.9|868.1|878.4|867.6|878.9|868.1|878.4|867.6|4
1646769640000|2022-03-08 20:00:40|877.9|867.1|877.9|867.1|877.9|867.1|877.9|867.1|1
1646769720000|2022-03-08 20:02:00|877.52|866.72|877.85|867.05|877.9|867.1|877.52|866.72|3
1646769730000|2022-03-08 20:02:10|877.9|867.1|878.2|867.4|878.2|867.4|877.9|867.1|2
1646769740000|2022-03-08 20:02:20|878.7|867.9|880.9|870.1|880.9|870.1|878.7|867.9|7
1646769750000|2022-03-08 20:02:30|880.69|869.89|880.4|869.6|880.69|869.89|880.4|869.6|4
1646769760000|2022-03-08 20:02:40|879.9|869.1|879.9|869.1|879.9|869.1|879.9|869.1|1
1646769770000|2022-03-08 20:02:50|879.8|869|879.25|868.45|879.8|869|879.25|868.45|3
1646769780000|2022-03-08 20:03:00|878.9|868.1|878.9|868.1|878.9|868.1|878.9|868.1|1
1646769800000|2022-03-08 20:03:20|878.99|868.19|879.49|868.69|879.49|868.69|878.99|868.19|2
1646769810000|2022-03-08 20:03:30|879.8|869|879.49|868.69|879.8|869|879.49|868.69|2
1646769820000|2022-03-08 20:03:40|879.9|869.1|879.9|869.1|879.9|869.1|879.9|869.1|1
1646769840000|2022-03-08 20:04:00|879.94|869.14|880.51|869.71|880.51|869.71|879.93|869.13|5
1646769850000|2022-03-08 20:04:10|880.27|869.47|880.27|869.47|880.27|869.47|880.27|869.47|1
1646769860000|2022-03-08 20:04:20|880.06|869.26|880.11|869.31|880.11|869.31|880.06|869.26|2
1646769870000|2022-03-08 20:04:30|880.16|869.36|880.16|869.36|880.16|869.36|880.16|869.36|1
1646769880000|2022-03-08 20:04:40|880|869.2|879.9|869.1|880|869.2|879.9|869.1|2
1646769900000|2022-03-08 20:05:00|879.85|869.05|879.85|869.05|879.85|869.05|879.85|869.05|1
1646769910000|2022-03-08 20:05:10|879.35|868.55|879.35|868.55|879.35|868.55|879.35|868.55|1
1646769930000|2022-03-08 20:05:30|878.9|868.1|878.9|868.1|878.9|868.1|878.9|868.1|1
1646769940000|2022-03-08 20:05:40|878.75|867.95|878.52|867.72|878.75|867.95|878.52|867.72|2
1646769950000|2022-03-08 20:05:50|878.75|867.95|878.75|867.95|878.75|867.95|878.75|867.95|1
1646769960000|2022-03-08 20:06:00|878.85|868.05|878.85|868.05|878.85|868.05|878.85|868.05|1
1646769970000|2022-03-08 20:06:10|878.9|868.1|878.9|868.1|878.9|868.1|878.9|868.1|1
1646769980000|2022-03-08 20:06:20|878.99|868.19|879.85|869.05|879.85|869.05|878.99|868.19|2
1646770000000|2022-03-08 20:06:40|879.51|868.71|879.4|868.6|879.51|868.71|879.4|868.6|2
1646770010000|2022-03-08 20:06:50|878.9|868.1|878.9|868.1|878.9|868.1|878.9|868.1|1
1646770030000|2022-03-08 20:07:10|878.85|868.05|878.85|868.05|878.85|868.05|878.85|868.05|1
1646770040000|2022-03-08 20:07:20|878.75|867.95|878.4|867.6|878.75|867.95|878.4|867.6|2
1646770050000|2022-03-08 20:07:30|877.9|867.1|878.55|867.75|878.55|867.75|877.9|867.1|4
1646770060000|2022-03-08 20:07:40|878.9|868.1|878.9|868.1|878.9|868.1|878.9|868.1|1
1646770080000|2022-03-08 20:08:00|878.85|868.05|878.7|867.9|878.85|868.05|878.56|867.76|3
1646770090000|2022-03-08 20:08:10|878.53|867.73|878.63|867.83|878.63|867.83|878.53|867.73|2
1646770110000|2022-03-08 20:08:30|878.68|867.88|878.68|867.88|878.68|867.88|878.68|867.88|1
1646770120000|2022-03-08 20:08:40|878.38|867.58|878.22|867.42|878.38|867.58|878.22|867.42|2
1646770130000|2022-03-08 20:08:50|878.06|867.26|877.9|867.1|878.06|867.26|877.9|867.1|2
1646770150000|2022-03-08 20:09:10|878.15|867.35|877.9|867.1|878.15|867.35|877.9|867.1|2
1646770160000|2022-03-08 20:09:20|878.06|867.26|878.51|867.71|878.51|867.71|878.06|867.26|2
1646770190000|2022-03-08 20:09:50|878.85|868.05|878.85|868.05|878.85|868.05|878.85|868.05|1
1646770210000|2022-03-08 20:10:10|878.7|867.9|878.06|867.26|878.7|867.9|878.06|867.26|2
1646770230000|2022-03-08 20:10:30|878.9|868.1|878.9|868.1|878.9|868.1|878.9|868.1|1
1646770240000|2022-03-08 20:10:40|878.56|867.76|878.4|867.6|878.56|867.76|878.4|867.6|2
1646770260000|2022-03-08 20:11:00|877.9|867.1|877.9|867.1|877.9|867.1|877.9|867.1|1
1646770270000|2022-03-08 20:11:10|877.58|866.78|877.58|866.78|877.58|866.78|877.58|866.78|1
1646770300000|2022-03-08 20:11:40|877.6|866.8|877.6|866.8|877.6|866.8|877.6|866.8|1
1646770310000|2022-03-08 20:11:50|877.58|866.78|877.58|866.78|877.58|866.78|877.58|866.78|1
1646770320000|2022-03-08 20:12:00|877.08|866.28|876.9|866.1|877.08|866.28|876.9|866.1|2
1646770330000|2022-03-08 20:12:10|876.85|866.05|876.4|865.6|876.85|866.05|876.4|865.6|2
1646770340000|2022-03-08 20:12:20|875.9|865.1|875.9|865.1|875.9|865.1|875.9|865.1|1
1646770350000|2022-03-08 20:12:30|875.55|864.75|875.55|864.75|875.55|864.75|875.55|864.75|1
1646770390000|2022-03-08 20:13:10|874.9|864.1|874.9|864.1|874.9|864.1|874.9|864.1|1
1646770410000|2022-03-08 20:13:30|874.85|864.05|874.37|863.57|874.85|864.05|874.37|863.57|2
1646770430000|2022-03-08 20:13:50|874.45|863.65|874.45|863.65|874.45|863.65|874.45|863.65|1
1646770450000|2022-03-08 20:14:10|874.85|864.05|874.9|864.1|874.9|864.1|874.85|864.05|2
1646770470000|2022-03-08 20:14:30|875.2|864.4|875.9|865.1|875.9|865.1|875.2|864.4|2
1646770490000|2022-03-08 20:14:50|876.4|865.6|877.8|867|877.8|867|876.4|865.6|4
1646770500000|2022-03-08 20:15:00|877.9|867.1|877.9|867.1|877.9|867.1|877.9|867.1|1
1646770520000|2022-03-08 20:15:20|877.64|866.84|877.09|866.29|877.64|866.84|877.09|866.29|3
1646770530000|2022-03-08 20:15:30|875.9|865.1|875.9|865.1|875.9|865.1|875.9|865.1|1
1646770540000|2022-03-08 20:15:40|876.1|865.3|876.1|865.3|876.1|865.3|876.1|865.3|1
1646770550000|2022-03-08 20:15:50|876.6|865.8|876.65|865.85|876.65|865.85|876.6|865.8|2
1646770560000|2022-03-08 20:16:00|876.4|865.6|875.9|865.1|876.4|865.6|875.9|865.1|2
1646770580000|2022-03-08 20:16:20|875.58|864.78|875.58|864.78|875.58|864.78|875.58|864.78|1
1646770590000|2022-03-08 20:16:30|875.7|864.9|875.7|864.9|875.7|864.9|875.7|864.9|1
1646770620000|2022-03-08 20:17:00|875.75|864.95|875.75|864.95|875.75|864.95|875.75|864.95|1
1646770650000|2022-03-08 20:17:30|875.9|865.1|875.68|864.88|875.9|865.1|875.68|864.88|2
1646770680000|2022-03-08 20:18:00|875.34|864.54|875.18|864.38|875.34|864.54|875.18|864.38|2
1646770700000|2022-03-08 20:18:20|874.9|864.1|875.28|864.48|875.28|864.48|874.9|864.1|3
1646770710000|2022-03-08 20:18:30|875.59|864.79|876.9|866.1|876.9|866.1|875.59|864.79|5
1646770760000|2022-03-08 20:19:20|876.8|866|876.4|865.6|876.8|866|876.4|865.6|3
1646770770000|2022-03-08 20:19:30|875.9|865.1|875.9|865.1|875.9|865.1|875.9|865.1|1
1646770780000|2022-03-08 20:19:40|875.8|865|875.9|865.1|875.9|865.1|875.4|864.6|4
1646770820000|2022-03-08 20:20:20|875.75|864.95|875.4|864.6|875.75|864.95|875.4|864.6|2
1646770840000|2022-03-08 20:20:40|874.9|864.1|874.9|864.1|874.9|864.1|874.9|864.1|1
1646770850000|2022-03-08 20:20:50|874.75|863.95|874.15|863.35|874.75|863.95|874.15|863.35|3
1646770860000|2022-03-08 20:21:00|874.02|863.22|874.02|863.22|874.02|863.22|874.02|863.22|1
1646770880000|2022-03-08 20:21:20|873.9|863.1|873.87|863.07|873.9|863.1|873.87|863.07|2
1646770890000|2022-03-08 20:21:30|873.25|862.45|873.87|863.07|873.87|863.07|873.25|862.45|2
1646770920000|2022-03-08 20:22:00|873.37|862.57|873.87|863.07|873.87|863.07|873.25|862.45|3
1646770930000|2022-03-08 20:22:10|873.9|863.1|873.9|863.1|873.9|863.1|873.9|863.1|1
1646770940000|2022-03-08 20:22:20|874.3|863.5|874.25|863.45|874.3|863.5|874.25|863.45|2
1646770950000|2022-03-08 20:22:30|874.75|863.95|874.8|864|874.8|864|874.75|863.95|2
1646770960000|2022-03-08 20:22:40|874.3|863.5|874.3|863.5|874.3|863.5|874.3|863.5|1
1646770970000|2022-03-08 20:22:50|874.8|864|874.45|863.65|874.8|864|874.3|863.5|3
1646770980000|2022-03-08 20:23:00|874.8|864|874.8|864|874.8|864|874.8|864|1
1646770990000|2022-03-08 20:23:10|874.3|863.5|874.3|863.5|874.3|863.5|874.3|863.5|1
1646771000000|2022-03-08 20:23:20|874.8|864|874.9|864.1|874.9|864.1|874.8|864|2
1646771050000|2022-03-08 20:24:10|875.2|864.4|875.3|864.5|875.3|864.5|875.2|864.4|2
1646771060000|2022-03-08 20:24:20|875.4|864.6|875.4|864.6|875.4|864.6|875.4|864.6|1
1646771070000|2022-03-08 20:24:30|875.87|865.07|875.87|865.07|875.87|865.07|875.87|865.07|1
1646771090000|2022-03-08 20:24:50|875.9|865.1|875.9|865.1|875.9|865.1|875.9|865.1|1
1646771100000|2022-03-08 20:25:00|876.01|865.21|876.09|865.29|876.51|865.71|876.01|865.21|4
1646771110000|2022-03-08 20:25:10|875.95|865.15|875.95|865.15|875.95|865.15|875.95|865.15|1
1646771120000|2022-03-08 20:25:20|875.9|865.1|875.9|865.1|875.9|865.1|875.9|865.1|1
1646771170000|2022-03-08 20:26:10|875.8|865|875.8|865|875.8|865|875.8|865|1
1646771180000|2022-03-08 20:26:20|875.7|864.9|875.2|864.4|875.7|864.9|875.2|864.4|2
1646771190000|2022-03-08 20:26:30|875.4|864.6|875.4|864.6|875.4|864.6|875.4|864.6|1
1646771200000|2022-03-08 20:26:40|875.43|864.63|875.43|864.63|875.43|864.63|875.43|864.63|1
1646771210000|2022-03-08 20:26:50|875.93|865.13|876.9|866.1|876.9|866.1|875.93|865.13|3
1646771220000|2022-03-08 20:27:00|876.54|865.74|876.54|865.74|876.54|865.74|876.54|865.74|1
1646771230000|2022-03-08 20:27:10|876.04|865.24|875.8|865|876.04|865.24|875.8|865|2
1646771250000|2022-03-08 20:27:30|875.9|865.1|875.9|865.1|875.9|865.1|875.9|865.1|1
1646771260000|2022-03-08 20:27:40|876.35|865.55|876.35|865.55|876.35|865.55|876.35|865.55|1
1646771280000|2022-03-08 20:28:00|876.4|865.6|876.35|865.55|876.4|865.6|876.35|865.55|2
1646771310000|2022-03-08 20:28:30|875.9|865.1|875.9|865.1|875.9|865.1|875.9|865.1|1
1646771320000|2022-03-08 20:28:40|875.54|864.74|875.1|864.3|875.54|864.74|875.1|864.3|3
1646771340000|2022-03-08 20:29:00|875.22|864.42|875.22|864.42|875.22|864.42|875.22|864.42|1
1646771350000|2022-03-08 20:29:10|875.52|864.72|875.52|864.72|875.52|864.72|875.52|864.72|1
1646771360000|2022-03-08 20:29:20|875.64|864.84|875.4|864.6|875.64|864.84|875.4|864.6|2
1646771380000|2022-03-08 20:29:40|874.9|864.1|874.9|864.1|874.9|864.1|874.9|864.1|1
1646771400000|2022-03-08 20:30:00|874.55|863.75|874.15|863.35|874.55|863.75|874.15|863.35|2
1646771410000|2022-03-08 20:30:10|874|863.2|874|863.2|874|863.2|874|863.2|1
1646771430000|2022-03-08 20:30:30|874.05|863.25|874.5|863.7|874.5|863.7|874.05|863.25|2
1646771440000|2022-03-08 20:30:40|874.85|864.05|874.85|864.05|874.85|864.05|874.85|864.05|1
1646771450000|2022-03-08 20:30:50|874.9|864.1|874.9|864.1|874.9|864.1|874.9|864.1|1
1646771460000|2022-03-08 20:31:00|874.61|863.81|874.61|863.81|874.61|863.81|874.61|863.81|1
1646771470000|2022-03-08 20:31:10|874.8|864|874.46|863.66|874.8|864|874.46|863.66|3
1646771480000|2022-03-08 20:31:20|874.65|863.85|874.46|863.66|874.65|863.85|874.15|863.35|6
1646771490000|2022-03-08 20:31:30|874.64|863.84|874.64|863.84|874.64|863.84|874.64|863.84|1
1646771500000|2022-03-08 20:31:40|874.74|863.94|875.75|864.95|875.75|864.95|874.74|863.94|3
1646771510000|2022-03-08 20:31:50|875.9|865.1|875.9|865.1|875.9|865.1|875.9|865.1|1
1646771520000|2022-03-08 20:32:00|875.97|865.17|876.07|865.27|876.4|865.6|875.9|865.1|5
1646771530000|2022-03-08 20:32:10|876.4|865.6|876.4|865.6|876.4|865.6|876.4|865.6|1
1646771580000|2022-03-08 20:33:00|876.55|865.75|875.9|865.1|876.55|865.75|875.9|865.1|2
1646771610000|2022-03-08 20:33:30|875.67|864.87|875.47|864.67|875.67|864.87|875.47|864.67|2
1646771620000|2022-03-08 20:33:40|875.4|864.6|874.64|863.84|875.4|864.6|874.55|863.75|4
1646771630000|2022-03-08 20:33:50|874.81|864.01|875.04|864.24|875.04|864.24|874.81|864.01|3
1646771640000|2022-03-08 20:34:00|874.97|864.17|875.26|864.46|875.26|864.46|874.82|864.02|4
1646771650000|2022-03-08 20:34:10|875.75|864.95|875.75|864.95|875.75|864.95|875.75|864.95|1
1646771660000|2022-03-08 20:34:20|875.67|864.87|875|864.2|875.67|864.87|875|864.2|2
1646771670000|2022-03-08 20:34:30|874.93|864.13|874.8|864|874.93|864.13|874.8|864|3
1646771680000|2022-03-08 20:34:40|874.94|864.14|875.39|864.59|875.39|864.59|874.94|864.14|4
1646771690000|2022-03-08 20:34:50|875.62|864.82|876.75|865.95|876.75|865.95|875.62|864.82|4
1646771710000|2022-03-08 20:35:10|876.3|865.5|876.45|865.65|876.45|865.65|876.3|865.5|2
1646771730000|2022-03-08 20:35:30|875.95|865.15|875.95|865.15|875.95|865.15|875.95|865.15|1
1646771750000|2022-03-08 20:35:50|875.9|865.1|875.96|865.16|875.96|865.16|875.9|865.1|2
1646771760000|2022-03-08 20:36:00|876.4|865.6|876.6|865.8|876.6|865.8|876.4|865.6|2
1646771780000|2022-03-08 20:36:20|876.1|865.3|876.1|865.3|876.1|865.3|876.1|865.3|1
1646771800000|2022-03-08 20:36:40|875.9|865.1|875.9|865.1|875.9|865.1|875.9|865.1|1
1646771820000|2022-03-08 20:37:00|875.4|864.6|875|864.2|875.4|864.6|875|864.2|2
1646771830000|2022-03-08 20:37:10|874.9|864.1|875.05|864.25|875.05|864.25|874.9|864.1|2
1646771840000|2022-03-08 20:37:20|875.67|864.87|876.69|865.89|876.69|865.89|875.67|864.87|6
1646771850000|2022-03-08 20:37:30|876.95|866.15|876.95|866.15|876.95|866.15|876.95|866.15|1
1646771860000|2022-03-08 20:37:40|876.9|866.1|877.4|866.6|877.4|866.6|876.9|866.1|2
1646771870000|2022-03-08 20:37:50|877.51|866.71|877.9|867.1|877.9|867.1|877.51|866.71|4
1646771880000|2022-03-08 20:38:00|877.4|866.6|876.9|866.1|877.4|866.6|876.9|866.1|3
1646771890000|2022-03-08 20:38:10|876.57|865.77|876.57|865.77|876.57|865.77|876.57|865.77|1
1646771900000|2022-03-08 20:38:20|876.9|866.1|876.9|866.1|876.9|866.1|876.9|866.1|1
1646771910000|2022-03-08 20:38:30|877.05|866.25|877.87|867.07|877.87|867.07|877.05|866.25|4
1646771920000|2022-03-08 20:38:40|877.9|867.1|877.9|867.1|877.9|867.1|877.9|867.1|1
1646771940000|2022-03-08 20:39:00|877.8|867|877.8|867|877.8|867|877.8|867|1
1646771980000|2022-03-08 20:39:40|877.9|867.1|877.9|867.1|877.9|867.1|877.9|867.1|1
1646771990000|2022-03-08 20:39:50|878.4|867.6|878.4|867.6|878.4|867.6|878.4|867.6|1
1646772000000|2022-03-08 20:40:00|878.9|868.1|878.9|868.1|878.9|868.1|878.9|868.1|1
1646772010000|2022-03-08 20:40:10|878.85|868.05|877.47|866.67|878.85|868.05|877.47|866.67|4
1646772020000|2022-03-08 20:40:20|877.2|866.4|876.9|866.1|877.2|866.4|876.9|866.1|2
1646772050000|2022-03-08 20:40:50|876.57|865.77|876.57|865.77|876.57|865.77|876.57|865.77|1
1646772060000|2022-03-08 20:41:00|876.58|865.78|875.9|865.1|876.58|865.78|875.9|865.1|6
1646772070000|2022-03-08 20:41:10|875.95|865.15|875.95|865.15|875.95|865.15|875.95|865.15|1
1646772080000|2022-03-08 20:41:20|875.9|865.1|876.4|865.6|876.4|865.6|875.9|865.1|3
1646772090000|2022-03-08 20:41:30|876.89|866.09|876.89|866.09|876.89|866.09|876.89|866.09|1
1646772100000|2022-03-08 20:41:40|876.52|865.72|876.9|866.1|876.9|866.1|876.52|865.72|2
1646772120000|2022-03-08 20:42:00|876.85|866.05|876.9|866.1|876.9|866.1|876.51|865.71|5
1646772130000|2022-03-08 20:42:10|876.52|865.72|876.4|865.6|876.52|865.72|876.4|865.6|2
1646772140000|2022-03-08 20:42:20|875.9|865.1|875.9|865.1|875.9|865.1|875.9|865.1|1
1646772210000|2022-03-08 20:43:30|875.57|864.77|875.01|864.21|875.57|864.77|875.01|864.21|4
1646772220000|2022-03-08 20:43:40|874.9|864.1|875.01|864.21|875.01|864.21|874.9|864.1|2
1646772240000|2022-03-08 20:44:00|874.5|863.7|874.9|864.1|875.28|864.48|874.26|863.46|10
1646772250000|2022-03-08 20:44:10|874.94|864.14|876.39|865.59|876.39|865.59|874.94|864.14|8
1646772260000|2022-03-08 20:44:20|876.94|866.14|875.9|865.1|876.94|866.14|875.9|865.1|4
1646772270000|2022-03-08 20:44:30|875.4|864.6|874.9|864.1|875.4|864.6|874.9|864.1|2
1646772290000|2022-03-08 20:44:50|874.64|863.84|874.21|863.41|874.64|863.84|874.21|863.41|2
1646772300000|2022-03-08 20:45:00|874.22|863.42|874.62|863.82|874.62|863.82|874.22|863.42|4
1646772310000|2022-03-08 20:45:10|874.7|863.9|874.7|863.9|874.7|863.9|874.7|863.9|1
1646772320000|2022-03-08 20:45:20|874.8|864|874.62|863.82|874.8|864|874.62|863.82|2
1646772330000|2022-03-08 20:45:30|874.12|863.32|874.12|863.32|874.12|863.32|874.11|863.31|3
1646772340000|2022-03-08 20:45:40|874.11|863.31|874.6|863.8|874.6|863.8|874.1|863.3|4
1646772350000|2022-03-08 20:45:50|874.1|863.3|874.1|863.3|874.1|863.3|874.1|863.3|1
1646772360000|2022-03-08 20:46:00|874.52|863.72|874.9|864.1|874.9|864.1|874.52|863.72|2
1646772410000|2022-03-08 20:46:50|875.4|864.6|876.7|865.9|876.7|865.9|875.4|864.6|6
1646772420000|2022-03-08 20:47:00|876.9|866.1|876.9|866.1|876.9|866.1|876.9|866.1|1
1646772430000|2022-03-08 20:47:10|877.4|866.6|876.9|866.1|877.4|866.6|876.9|866.1|3
1646772440000|2022-03-08 20:47:20|876.49|865.69|876.69|865.89|876.69|865.89|876.49|865.69|3
1646772450000|2022-03-08 20:47:30|876.95|866.15|876.95|866.15|876.95|866.15|876.95|866.15|1
1646772480000|2022-03-08 20:48:00|877.4|866.6|877.9|867.1|877.9|867.1|877.4|866.6|2
1646772500000|2022-03-08 20:48:20|877.4|866.6|876.9|866.1|877.4|866.6|876.9|866.1|2
1646772510000|2022-03-08 20:48:30|876.71|865.91|876.9|866.1|876.9|866.1|876.71|865.91|2
1646772520000|2022-03-08 20:48:40|877.05|866.25|877.4|866.6|877.4|866.6|876.95|866.15|4
1646772530000|2022-03-08 20:48:50|877.45|866.65|878.8|868|878.8|868|877.45|866.65|5
1646772540000|2022-03-08 20:49:00|878.88|868.08|878.9|868.1|878.9|868.1|878.88|868.08|2
1646772560000|2022-03-08 20:49:20|878.8|868|878.8|868|878.8|868|878.8|868|1
1646772570000|2022-03-08 20:49:30|878.48|867.68|878.65|867.85|878.65|867.85|878.48|867.68|5
1646772580000|2022-03-08 20:49:40|878.52|867.72|878.4|867.6|878.8|868|878.4|867.6|5
1646772600000|2022-03-08 20:50:00|877.9|867.1|879.03|868.23|879.03|868.23|877.9|867.1|5
1646772610000|2022-03-08 20:50:10|879.3|868.5|879.1|868.3|879.6|868.8|879.1|868.3|4
1646772620000|2022-03-08 20:50:20|878.9|868.1|879|868.2|879.07|868.27|878.9|868.1|4
1646772630000|2022-03-08 20:50:30|878.9|868.1|878.9|868.1|878.9|868.1|878.9|868.1|1
1646772660000|2022-03-08 20:51:00|879.08|868.28|878.9|868.1|879.08|868.28|878.9|868.1|2
1646772670000|2022-03-08 20:51:10|879.08|868.28|879.45|868.65|879.7|868.9|879.08|868.28|6
1646772680000|2022-03-08 20:51:20|879.75|868.95|879.75|868.95|879.75|868.95|879.75|868.95|1
1646772690000|2022-03-08 20:51:30|879.87|869.07|879.9|869.1|879.9|869.1|879.75|868.95|3
1646772700000|2022-03-08 20:51:40|879.95|869.15|879.95|869.15|879.95|869.15|879.95|869.15|1
1646772710000|2022-03-08 20:51:50|879.9|869.1|879.9|869.1|879.9|869.1|879.9|869.1|1
1646772720000|2022-03-08 20:52:00|879.95|869.15|880.4|869.6|880.4|869.6|879.95|869.15|2
1646772740000|2022-03-08 20:52:20|880|869.2|880.4|869.6|880.4|869.6|880|869.2|2
1646772750000|2022-03-08 20:52:30|880.51|869.71|880.9|870.1|880.9|870.1|880.51|869.71|6
1646772760000|2022-03-08 20:52:40|880.61|869.81|880.67|869.87|880.67|869.87|880.36|869.56|4
1646772770000|2022-03-08 20:52:50|880.66|869.86|880.9|870.1|880.9|870.1|880.66|869.86|5
1646772780000|2022-03-08 20:53:00|880.7|869.9|880.35|869.55|880.8|870|880.35|869.55|4
1646772790000|2022-03-08 20:53:10|879.95|869.15|879.75|868.95|879.95|869.15|879.75|868.95|3
1646772800000|2022-03-08 20:53:20|879.66|868.86|879.9|869.1|879.9|869.1|879.66|868.86|2
1646772810000|2022-03-08 20:53:30|879.77|868.97|879.63|868.83|879.77|868.97|879.49|868.69|3
1646772820000|2022-03-08 20:53:40|879.49|868.69|879.85|869.05|879.85|869.05|879.49|868.69|2
1646772830000|2022-03-08 20:53:50|879.9|869.1|879.9|869.1|879.9|869.1|879.9|869.1|1
1646772880000|2022-03-08 20:54:40|880.11|869.31|880.11|869.31|880.65|869.85|880.11|869.31|5
1646772890000|2022-03-08 20:54:50|879.9|869.1|879.9|869.1|879.9|869.1|879.9|869.1|1
1646772910000|2022-03-08 20:55:10|879.8|869|879.8|869|879.8|869|879.8|869|1
1646772930000|2022-03-08 20:55:30|879.6|868.8|878.79|867.99|879.6|868.8|878.78|867.98|9
1646772940000|2022-03-08 20:55:40|878.64|867.84|878.4|867.6|878.8|868|878.4|867.6|5
1646772950000|2022-03-08 20:55:50|877.9|867.1|878.5|867.7|878.5|867.7|877.9|867.1|4
1646772960000|2022-03-08 20:56:00|878.9|868.1|878.5|867.7|878.9|868.1|878.5|867.7|4
1646772970000|2022-03-08 20:56:10|878.4|867.6|878.4|867.6|878.4|867.6|878.4|867.6|1
1646772980000|2022-03-08 20:56:20|877.9|867.1|877.9|867.1|877.9|867.1|877.65|866.85|3
1646772990000|2022-03-08 20:56:30|878.5|867.7|878.5|867.7|878.5|867.7|878.5|867.7|1
1646773000000|2022-03-08 20:56:40|878.73|867.93|877.61|866.81|878.73|867.93|877.61|866.81|6
1646773010000|2022-03-08 20:56:50|877.11|866.31|877.8|867|877.8|867|877.11|866.31|9
1646773020000|2022-03-08 20:57:00|877.6|866.8|877.6|866.8|877.6|866.8|877.6|866.8|1
1646773030000|2022-03-08 20:57:10|877.9|867.1|877.2|866.4|877.9|867.1|877.2|866.4|4
1646773040000|2022-03-08 20:57:20|876.9|866.1|877.6|866.8|877.75|866.95|876.9|866.1|5
1646773050000|2022-03-08 20:57:30|877.4|866.6|876.95|866.15|877.4|866.6|876.95|866.15|2
1646773060000|2022-03-08 20:57:40|877.4|866.6|877.65|866.85|877.9|867.1|877.4|866.6|4
1646773070000|2022-03-08 20:57:50|877.8|867|877.8|867|877.8|867|877.8|867|1
1646773080000|2022-03-08 20:58:00|877.4|866.6|877.24|866.44|877.4|866.6|877.24|866.44|2
1646773090000|2022-03-08 20:58:10|877.34|866.54|876.9|866.1|877.34|866.54|876.9|866.1|5
1646773120000|2022-03-08 20:58:40|877.07|866.27|876.99|866.19|877.07|866.27|876.99|866.19|2
1646773130000|2022-03-08 20:58:50|877.65|866.85|877.65|866.85|877.65|866.85|877.65|866.85|1
1646773140000|2022-03-08 20:59:00|877.2|866.4|876.99|866.19|877.29|866.49|876.99|866.19|7
1646773150000|2022-03-08 20:59:10|877.11|866.31|878.9|868.1|878.9|868.1|877.11|866.31|10
1646773170000|2022-03-08 20:59:30|879.86|869.06|879.86|869.06|879.86|869.06|879.86|869.06|1
1646773180000|2022-03-08 20:59:40|879.73|868.93|879.15|868.35|879.73|868.93|879.15|868.35|3
1646773190000|2022-03-08 20:59:50|878.9|868.1|878.9|868.1|879.2|868.4|878.9|868.1|3
1646773200000|2022-03-08 21:00:00|878.74|867.94|877.97|867.17|878.74|867.94|877.97|867.17|3
1646773210000|2022-03-08 21:00:10|877.9|867.1|877.9|867.1|877.9|867.1|877.9|867.1|1
1646773220000|2022-03-08 21:00:20|878.1|867.3|878.9|868.1|878.9|868.1|878.1|867.3|4
1646773230000|2022-03-08 21:00:30|879.05|868.25|878.9|868.1|879.05|868.25|878.9|868.1|2
1646773240000|2022-03-08 21:00:40|879.45|868.65|879.86|869.06|879.86|869.06|879.45|868.65|3
1646773250000|2022-03-08 21:00:50|879.9|869.1|879.9|869.1|879.9|869.1|879.9|869.1|1
1646773270000|2022-03-08 21:01:10|880.19|869.39|880.53|869.73|880.6|869.8|880.03|869.23|9
1646773280000|2022-03-08 21:01:20|880.9|870.1|880.9|870.1|880.9|870.1|880.9|870.1|1
1646773290000|2022-03-08 21:01:30|881.15|870.35|880.9|870.1|881.15|870.35|880.9|870.1|2
1646773310000|2022-03-08 21:01:50|881.4|870.6|881.4|870.6|881.4|870.6|881.4|870.6|1
1646773320000|2022-03-08 21:02:00|881.9|871.1|881.9|871.1|881.9|871.1|881.9|871.1|1
1646773340000|2022-03-08 21:02:20|881.96|871.16|882.05|871.25|882.05|871.25|881.96|871.16|3
1646773350000|2022-03-08 21:02:30|882.03|871.23|882.25|871.45|882.25|871.45|882.03|871.23|5
1646773360000|2022-03-08 21:02:40|881.95|871.15|881.9|871.1|881.95|871.15|881.9|871.1|2
1646773380000|2022-03-08 21:03:00|881.5|870.7|881.58|870.78|881.72|870.92|881.39|870.59|8
1646773390000|2022-03-08 21:03:10|881.13|870.33|880.85|870.05|881.13|870.33|880.85|870.05|4
1646773400000|2022-03-08 21:03:20|880.54|869.74|880.54|869.74|880.54|869.74|880.54|869.74|1
1646773410000|2022-03-08 21:03:30|880.53|869.73|880.54|869.74|880.79|869.99|880.53|869.73|5
1646773420000|2022-03-08 21:03:40|880.5|869.7|880.72|869.92|880.72|869.92|880.5|869.7|2
1646773440000|2022-03-08 21:04:00|880.9|870.1|880.9|870.1|880.9|870.1|880.9|870.1|1
1646773450000|2022-03-08 21:04:10|881|870.2|881.4|870.6|881.4|870.6|881|870.2|3
1646773480000|2022-03-08 21:04:40|881.77|870.97|881.9|871.1|882.03|871.23|881.4|870.6|9
1646773490000|2022-03-08 21:04:50|882.03|871.23|881.9|871.1|882.33|871.53|881.9|871.1|5
1646773510000|2022-03-08 21:05:10|882.28|871.48|882.69|871.89|882.9|872.1|882.28|871.48|5
1646773520000|2022-03-08 21:05:20|882.65|871.85|882.3|871.5|882.65|871.85|882.3|871.5|2
1646773540000|2022-03-08 21:05:40|882.15|871.35|881.9|871.1|882.15|871.35|881.9|871.1|2
1646773550000|2022-03-08 21:05:50|881.95|871.15|881.9|871.1|881.95|871.15|881.9|871.1|2
1646773580000|2022-03-08 21:06:20|881.84|871.04|881.47|870.67|881.84|871.04|881.47|870.67|7
1646773590000|2022-03-08 21:06:30|881.6|870.8|881.55|870.75|881.6|870.8|881.55|870.75|5
1646773600000|2022-03-08 21:06:40|881.56|870.76|881.56|870.76|881.85|871.05|881.26|870.46|8
1646773610000|2022-03-08 21:06:50|881.55|870.75|881.56|870.76|881.75|870.95|881.55|870.75|3
1646773620000|2022-03-08 21:07:00|881.4|870.6|880.95|870.15|881.4|870.6|880.95|870.15|2
1646773640000|2022-03-08 21:07:20|880.9|870.1|881.6|870.8|881.75|870.95|880.9|870.1|7
1646773650000|2022-03-08 21:07:30|881.9|871.1|882.61|871.81|882.61|871.81|881.89|871.09|6
1646773660000|2022-03-08 21:07:40|882.9|872.1|882.9|872.1|882.9|872.1|882.74|871.94|3
1646773670000|2022-03-08 21:07:50|882.75|871.95|881.59|870.79|882.75|871.95|881.59|870.79|7
1646773680000|2022-03-08 21:08:00|881.9|871.1|881.17|870.37|881.9|871.1|881.07|870.27|5
1646773690000|2022-03-08 21:08:10|881.07|870.27|881.07|870.27|881.07|870.27|881.07|870.27|1
1646773720000|2022-03-08 21:08:40|880.9|870.1|880.33|869.53|880.9|870.1|880|869.2|4
1646773730000|2022-03-08 21:08:50|880.73|869.93|880.9|870.1|880.9|870.1|880.56|869.76|5
1646773740000|2022-03-08 21:09:00|881.7|870.9|881.7|870.9|881.7|870.9|881.7|870.9|1
1646773760000|2022-03-08 21:09:20|881.9|871.1|881.9|871.1|881.9|871.1|881.9|871.1|1
1646773780000|2022-03-08 21:09:40|882.01|871.21|882.04|871.24|882.04|871.24|881.9|871.1|8
1646773790000|2022-03-08 21:09:50|881.9|871.1|881.9|871.1|881.9|871.1|881.9|871.1|1
1646773800000|2022-03-08 21:10:00|882.15|871.35|882.01|871.21|882.15|871.35|882.01|871.21|2
1646773810000|2022-03-08 21:10:10|882.26|871.46|882.39|871.59|882.39|871.59|882.26|871.46|3
1646773820000|2022-03-08 21:10:20|882.04|871.24|882.54|871.74|882.54|871.74|882.04|871.24|4
1646773840000|2022-03-08 21:10:40|882.9|872.1|882.9|872.1|882.9|872.1|882.9|872.1|1
1646773860000|2022-03-08 21:11:00|882.7|871.9|882.61|871.81|882.7|871.9|882.61|871.81|2
1646773880000|2022-03-08 21:11:20|882.66|871.86|882.51|871.71|882.66|871.86|882.51|871.71|2
1646773890000|2022-03-08 21:11:30|882.5|871.7|881.9|871.1|882.5|871.7|881.64|870.84|5
1646773900000|2022-03-08 21:11:40|881.84|871.04|881.84|871.04|881.84|871.04|881.84|871.04|1
1646773910000|2022-03-08 21:11:50|881.64|870.84|881.64|870.84|881.79|870.99|881.64|870.84|3
1646773920000|2022-03-08 21:12:00|881.54|870.74|881.45|870.65|881.55|870.75|881.45|870.65|3
1646773930000|2022-03-08 21:12:10|881.44|870.64|881.31|870.51|881.66|870.86|881.31|870.51|5
1646773940000|2022-03-08 21:12:20|880.9|870.1|880.76|869.96|880.9|870.1|880.76|869.96|2
1646773950000|2022-03-08 21:12:30|880.5|869.7|880.57|869.77|880.57|869.77|880.5|869.7|2
1646773960000|2022-03-08 21:12:40|880.12|869.32|880.55|869.75|880.55|869.75|880.12|869.32|3
1646773970000|2022-03-08 21:12:50|880.44|869.64|880.44|869.64|880.44|869.64|880.44|869.64|1
1646773980000|2022-03-08 21:13:00|880.55|869.75|880.48|869.68|880.67|869.87|880.45|869.65|4
1646773990000|2022-03-08 21:13:10|880.55|869.75|880.46|869.66|880.55|869.75|880.33|869.53|5
1646774010000|2022-03-08 21:13:30|880.8|870|880.8|870|880.8|870|880.8|870|1
1646774020000|2022-03-08 21:13:40|880.67|869.87|880.27|869.47|880.67|869.87|880.27|869.47|5
1646774030000|2022-03-08 21:13:50|880.75|869.95|880.75|869.95|880.75|869.95|880.75|869.95|1
1646774040000|2022-03-08 21:14:00|880.67|869.87|880.67|869.87|880.67|869.87|880.67|869.87|1
1646774090000|2022-03-08 21:14:50|880.9|870.1|880.9|870.1|880.9|870.1|880.9|870.1|1
1646774100000|2022-03-08 21:15:00|880.5|869.7|879.9|869.1|880.5|869.7|879.9|869.1|3
1646774120000|2022-03-08 21:15:20|879.63|868.83|879.63|868.83|879.63|868.83|879.4|868.6|4
1646774130000|2022-03-08 21:15:30|879.56|868.76|878.9|868.1|879.56|868.76|878.9|868.1|3
1646774140000|2022-03-08 21:15:40|878.75|867.95|878.58|867.78|878.75|867.95|878.58|867.78|2
1646774150000|2022-03-08 21:15:50|878.55|867.75|878.08|867.28|878.58|867.78|878.08|867.28|3
1646774160000|2022-03-08 21:16:00|877.9|867.1|877.9|867.1|877.9|867.1|877.9|867.1|1
1646774170000|2022-03-08 21:16:10|877.55|866.75|877.3|866.5|877.55|866.75|877.3|866.5|4
1646774190000|2022-03-08 21:16:30|877.15|866.35|877.8|867|877.8|867|877.13|866.33|4
1646774200000|2022-03-08 21:16:40|877.7|866.9|877.8|867|877.8|867|877.7|866.9|2
1646774210000|2022-03-08 21:16:50|877.9|867.1|878.32|867.52|878.32|867.52|877.9|867.1|3
1646774220000|2022-03-08 21:17:00|878.4|867.6|878.9|868.1|878.9|868.1|878.4|867.6|2
1646774230000|2022-03-08 21:17:10|879.48|868.68|879.65|868.85|879.65|868.85|879.09|868.29|5
1646774240000|2022-03-08 21:17:20|879.9|869.1|879.9|869.1|879.9|869.1|879.15|868.35|7
1646774250000|2022-03-08 21:17:30|879.62|868.82|879.7|868.9|879.7|868.9|879.62|868.82|2
1646774260000|2022-03-08 21:17:40|878.9|868.1|878.9|868.1|878.9|868.1|878.9|868.1|1
1646774300000|2022-03-08 21:18:20|878.63|867.83|878.59|867.79|878.63|867.83|878.59|867.79|2
1646774310000|2022-03-08 21:18:30|878.79|867.99|878.59|867.79|878.79|867.99|878.59|867.79|2
1646774330000|2022-03-08 21:18:50|878.8|868|878.8|868|878.8|868|878.65|867.85|3
1646774340000|2022-03-08 21:19:00|878.71|867.91|878.47|867.67|878.8|868|878.47|867.67|3
1646774350000|2022-03-08 21:19:10|878.02|867.22|877.9|867.1|878.02|867.22|877.9|867.1|3
1646774360000|2022-03-08 21:19:20|877.79|866.99|877.7|866.9|877.79|866.99|877.62|866.82|3
1646774370000|2022-03-08 21:19:30|877.3|866.5|877.3|866.5|877.3|866.5|877.3|866.5|1
1646774380000|2022-03-08 21:19:40|877.45|866.65|877.05|866.25|877.45|866.65|877.05|866.25|3
1646774410000|2022-03-08 21:20:10|877.1|866.3|877.1|866.3|877.1|866.3|877.1|866.3|1
1646774430000|2022-03-08 21:20:30|877.05|866.25|877.05|866.25|877.05|866.25|877.05|866.25|1
1646774460000|2022-03-08 21:21:00|876.95|866.15|876.95|866.15|876.95|866.15|876.95|866.15|1
1646774470000|2022-03-08 21:21:10|876.9|866.1|876.9|866.1|876.9|866.1|876.9|866.1|1
1646774480000|2022-03-08 21:21:20|876.65|865.85|876.65|865.85|876.65|865.85|876.65|865.85|1
1646774490000|2022-03-08 21:21:30|876.78|865.98|877.03|866.23|877.2|866.4|876.78|865.98|4
1646774510000|2022-03-08 21:21:50|877.35|866.55|877.35|866.55|877.35|866.55|877.35|866.55|1
1646774520000|2022-03-08 21:22:00|877.15|866.35|877.15|866.35|877.15|866.35|877.15|866.35|1
1646774530000|2022-03-08 21:22:10|877.2|866.4|877.2|866.4|877.2|866.4|877.2|866.4|1
1646774560000|2022-03-08 21:22:40|877.4|866.6|877.3|866.5|877.4|866.6|877.3|866.5|2
1646774570000|2022-03-08 21:22:50|877.05|866.25|876.95|866.15|877.05|866.25|876.95|866.15|2
1646774580000|2022-03-08 21:23:00|876.9|866.1|876.9|866.1|876.9|866.1|876.78|865.98|5
1646774590000|2022-03-08 21:23:10|876.76|865.96|876.9|866.1|876.9|866.1|876.76|865.96|2
1646774600000|2022-03-08 21:23:20|876.75|865.95|876.8|866|876.8|866|876.75|865.95|2
1646774610000|2022-03-08 21:23:30|876.4|865.6|876.15|865.35|876.4|865.6|876.15|865.35|2
1646774620000|2022-03-08 21:23:40|875.9|865.1|875.9|865.1|875.9|865.1|875.9|865.1|1
1646774630000|2022-03-08 21:23:50|876.15|865.35|876.15|865.35|876.15|865.35|876.15|865.35|1
1646774640000|2022-03-08 21:24:00|875.9|865.1|875.72|864.92|875.9|865.1|875.63|864.83|3
1646774650000|2022-03-08 21:24:10|875.56|864.76|875.56|864.76|875.8|865|875.56|864.76|3
1646774660000|2022-03-08 21:24:20|875.6|864.8|875.46|864.66|875.6|864.8|875.46|864.66|2
1646774670000|2022-03-08 21:24:30|875.7|864.9|875.9|865.1|875.9|865.1|875.56|864.76|4
1646774680000|2022-03-08 21:24:40|875.85|865.05|875.9|865.1|875.9|865.1|875.85|865.05|2
1646774690000|2022-03-08 21:24:50|876.01|865.21|876.39|865.59|876.51|865.71|875.9|865.1|5
1646774700000|2022-03-08 21:25:00|876.78|865.98|876.78|865.98|876.78|865.98|876.61|865.81|4
1646774710000|2022-03-08 21:25:10|876.65|865.85|876.88|866.08|876.88|866.08|876.65|865.85|3
1646774720000|2022-03-08 21:25:20|877.04|866.24|876.85|866.05|877.04|866.24|876.85|866.05|3
1646774730000|2022-03-08 21:25:30|876.78|865.98|876.78|865.98|876.78|865.98|876.78|865.98|1
1646774740000|2022-03-08 21:25:40|876.5|865.7|876.5|865.7|876.5|865.7|876.5|865.7|1
1646774750000|2022-03-08 21:25:50|876.35|865.55|876.41|865.61|876.41|865.61|876.35|865.55|2
1646774760000|2022-03-08 21:26:00|876.21|865.41|876.04|865.24|876.3|865.5|876.04|865.24|4
1646774770000|2022-03-08 21:26:10|875.99|865.19|875.85|865.05|875.99|865.19|875.85|865.05|3
1646774780000|2022-03-08 21:26:20|875.68|864.88|875.25|864.45|875.68|864.88|875.25|864.45|4
1646774790000|2022-03-08 21:26:30|875.45|864.65|875.31|864.51|875.45|864.65|875.3|864.5|3
1646774800000|2022-03-08 21:26:40|875.67|864.87|876.21|865.41|876.21|865.41|875.67|864.87|5
1646774810000|2022-03-08 21:26:50|876.7|865.9|877.68|866.88|877.68|866.88|876.7|865.9|6
1646774820000|2022-03-08 21:27:00|877.9|867.1|877.9|867.1|877.9|867.1|877.9|867.1|1
1646774840000|2022-03-08 21:27:20|877.4|866.6|876.9|866.1|877.4|866.6|876.9|866.1|2
1646774850000|2022-03-08 21:27:30|876.79|865.99|876.85|866.05|876.85|866.05|876.79|865.99|2
1646774860000|2022-03-08 21:27:40|876.62|865.82|876.57|865.77|876.63|865.83|876.57|865.77|3
1646774870000|2022-03-08 21:27:50|876.63|865.83|876.63|865.83|876.63|865.83|876.63|865.83|1
1646774880000|2022-03-08 21:28:00|876.18|865.38|876.5|865.7|876.71|865.91|876.18|865.38|6
1646774890000|2022-03-08 21:28:10|876|865.2|876|865.2|876|865.2|876|865.2|1
1646774900000|2022-03-08 21:28:20|875.96|865.16|875.9|865.1|875.96|865.16|875.9|865.1|2
1646774940000|2022-03-08 21:29:00|875.6|864.8|875.72|864.92|875.72|864.92|875.51|864.71|3
1646774960000|2022-03-08 21:29:20|875.63|864.83|875.27|864.47|875.63|864.83|875.27|864.47|3
1646774970000|2022-03-08 21:29:30|875.2|864.4|875.72|864.92|875.72|864.92|875.2|864.4|4
1646774990000|2022-03-08 21:29:50|875.9|865.1|876.2|865.4|876.2|865.4|875.9|865.1|2
1646775000000|2022-03-08 21:30:00|876.15|865.35|876.2|865.4|876.2|865.4|876.15|865.35|2
1646775020000|2022-03-08 21:30:20|875.9|865.1|875.9|865.1|875.9|865.1|875.9|865.1|1
1646775070000|2022-03-08 21:31:10|875.55|864.75|875.55|864.75|875.55|864.75|875.55|864.75|1
1646775080000|2022-03-08 21:31:20|875.51|864.71|874.9|864.1|875.51|864.71|874.9|864.1|2
1646775090000|2022-03-08 21:31:30|874.77|863.97|874.62|863.82|874.78|863.98|874.62|863.82|3
1646775100000|2022-03-08 21:31:40|874.78|863.98|874.7|863.9|874.78|863.98|874.7|863.9|3
1646775110000|2022-03-08 21:31:50|874.64|863.84|874.65|863.85|874.65|863.85|874.64|863.84|2
1646775120000|2022-03-08 21:32:00|874.64|863.84|874.64|863.84|874.64|863.84|874.64|863.84|1
1646775130000|2022-03-08 21:32:10|874.57|863.77|874.84|864.04|874.84|864.04|874.57|863.77|2
1646775160000|2022-03-08 21:32:40|874.7|863.9|874.7|863.9|874.7|863.9|874.7|863.9|1
1646775180000|2022-03-08 21:33:00|874.55|863.75|874.55|863.75|874.55|863.75|874.55|863.75|1
1646775220000|2022-03-08 21:33:40|874.13|863.33|874.04|863.24|874.13|863.33|874.04|863.24|2
1646775230000|2022-03-08 21:33:50|874.05|863.25|874.6|863.8|874.6|863.8|874.05|863.25|3
1646775240000|2022-03-08 21:34:00|874.52|863.72|874.82|864.02|874.82|864.02|874.52|863.72|2
1646775280000|2022-03-08 21:34:40|874.65|863.85|874.15|863.35|874.65|863.85|874.15|863.35|2
1646775290000|2022-03-08 21:34:50|874.05|863.25|874.05|863.25|874.05|863.25|874.05|863.25|1
1646775300000|2022-03-08 21:35:00|874.2|863.4|874.2|863.4|874.2|863.4|874.2|863.4|1
1646775310000|2022-03-08 21:35:10|874.14|863.34|874.05|863.25|874.14|863.34|874.05|863.25|2
1646775320000|2022-03-08 21:35:20|874.24|863.44|874.24|863.44|874.24|863.44|874.24|863.44|1
1646775330000|2022-03-08 21:35:30|874.25|863.45|874.28|863.48|874.28|863.48|874.25|863.45|2
1646775340000|2022-03-08 21:35:40|874.05|863.25|874.17|863.37|874.28|863.48|874.05|863.25|5
1646775350000|2022-03-08 21:35:50|874.28|863.48|874.9|864.1|874.9|864.1|874.28|863.48|4
1646775360000|2022-03-08 21:36:00|875.4|864.6|874.68|863.88|875.4|864.6|874.68|863.88|3
1646775370000|2022-03-08 21:36:10|874.61|863.81|874.31|863.51|874.61|863.81|874.31|863.51|3
1646775380000|2022-03-08 21:36:20|874.1|863.3|874.1|863.3|874.1|863.3|874.1|863.3|1
1646775390000|2022-03-08 21:36:30|873.95|863.15|873.95|863.15|873.95|863.15|873.95|863.15|1
1646775400000|2022-03-08 21:36:40|874.06|863.26|874.16|863.36|874.25|863.45|874.06|863.26|3
1646775410000|2022-03-08 21:36:50|874.3|863.5|874.05|863.25|874.3|863.5|874.05|863.25|5
1646775420000|2022-03-08 21:37:00|873.92|863.12|873.92|863.12|873.92|863.12|873.92|863.12|1
1646775430000|2022-03-08 21:37:10|873.86|863.06|873.71|862.91|873.86|863.06|873.71|862.91|2
1646775440000|2022-03-08 21:37:20|873.25|862.45|873.2|862.4|873.25|862.45|873.2|862.4|2
1646775480000|2022-03-08 21:38:00|872.9|862.1|872.9|862.1|872.9|862.1|872.85|862.05|3
1646775500000|2022-03-08 21:38:20|872.35|861.55|873.09|862.29|873.09|862.29|872.35|861.55|4
1646775510000|2022-03-08 21:38:30|873.03|862.23|873.03|862.23|873.03|862.23|873.03|862.23|1
1646775520000|2022-03-08 21:38:40|873.04|862.24|873.36|862.56|873.36|862.56|873.04|862.24|2
1646775530000|2022-03-08 21:38:50|873.22|862.42|873.18|862.38|873.36|862.56|873.18|862.38|6
1646775560000|2022-03-08 21:39:20|873.12|862.32|873.12|862.32|873.12|862.32|873.12|862.32|1
1646775570000|2022-03-08 21:39:30|872.9|862.1|872.9|862.1|872.9|862.1|872.9|862.1|1
1646775580000|2022-03-08 21:39:40|873.05|862.25|873.14|862.34|873.18|862.38|873.05|862.25|5
1646775600000|2022-03-08 21:40:00|873.2|862.4|873.14|862.34|873.2|862.4|873.14|862.34|2
1646775620000|2022-03-08 21:40:20|873.36|862.56|873.65|862.85|873.65|862.85|873.14|862.34|4
1646775660000|2022-03-08 21:41:00|873.9|863.1|873.9|863.1|873.9|863.1|873.9|863.1|1
1646775670000|2022-03-08 21:41:10|873.88|863.08|874.05|863.25|874.05|863.25|873.88|863.08|3
1646775680000|2022-03-08 21:41:20|873.9|863.1|873.9|863.1|873.9|863.1|873.9|863.1|1
1646775690000|2022-03-08 21:41:30|874.04|863.24|874.9|864.1|874.9|864.1|874.04|863.24|4
1646775730000|2022-03-08 21:42:10|874.85|864.05|874.85|864.05|874.85|864.05|874.85|864.05|1
1646775760000|2022-03-08 21:42:40|874.9|864.1|874.85|864.05|874.9|864.1|874.85|864.05|2
1646775770000|2022-03-08 21:42:50|874.9|864.1|874.9|864.1|874.9|864.1|874.9|864.1|1
1646775780000|2022-03-08 21:43:00|875.25|864.45|875.25|864.45|875.25|864.45|875.25|864.45|1
1646775790000|2022-03-08 21:43:10|874.9|864.1|874.9|864.1|874.9|864.1|874.9|864.1|1
1646775870000|2022-03-08 21:44:30|874.76|863.96|874.66|863.86|874.76|863.96|874.46|863.66|3
1646775880000|2022-03-08 21:44:40|874.26|863.46|873.9|863.1|874.26|863.46|873.9|863.1|2
1646775930000|2022-03-08 21:45:30|873.76|862.96|873.35|862.55|873.76|862.96|873.35|862.55|3
1646775940000|2022-03-08 21:45:40|873.51|862.71|873.51|862.71|873.51|862.71|873.5|862.7|3
1646775950000|2022-03-08 21:45:50|873.21|862.41|873.51|862.71|873.51|862.71|873.19|862.39|5
1646775960000|2022-03-08 21:46:00|873.85|863.05|873.9|863.1|873.9|863.1|873.85|863.05|3
1646775970000|2022-03-08 21:46:10|874|863.2|874.63|863.83|874.63|863.83|873.9|863.1|5
1646775980000|2022-03-08 21:46:20|874.9|864.1|874.9|864.1|874.9|864.1|874.9|864.1|1
1646776000000|2022-03-08 21:46:40|874.79|863.99|874.66|863.86|874.9|864.1|874.55|863.75|5
1646776010000|2022-03-08 21:46:50|874.9|864.1|874.9|864.1|874.9|864.1|874.9|864.1|1
1646776100000|2022-03-08 21:48:20|874.54|863.74|874.55|863.75|874.55|863.75|874.54|863.74|2
1646776110000|2022-03-08 21:48:30|873.9|863.1|873.9|863.1|873.9|863.1|873.9|863.1|1
1646776130000|2022-03-08 21:48:50|873.85|863.05|873.85|863.05|873.85|863.05|873.85|863.05|1
1646776140000|2022-03-08 21:49:00|873.9|863.1|873.9|863.1|873.9|863.1|873.9|863.1|1
1646776150000|2022-03-08 21:49:10|873.69|862.89|873.68|862.88|873.76|862.96|873.65|862.85|4
1646776160000|2022-03-08 21:49:20|873.65|862.85|873.15|862.35|873.65|862.85|873.15|862.35|2
1646776170000|2022-03-08 21:49:30|873.55|862.75|873.68|862.88|873.7|862.9|873.55|862.75|3
1646776180000|2022-03-08 21:49:40|873.9|863.1|873.9|863.1|873.9|863.1|873.9|863.1|1
1646776190000|2022-03-08 21:49:50|873.95|863.15|874.3|863.5|874.3|863.5|873.95|863.15|2
1646776200000|2022-03-08 21:50:00|874.4|863.6|874.4|863.6|874.4|863.6|874.4|863.6|1
1646776210000|2022-03-08 21:50:10|874.09|863.29|874.09|863.29|874.3|863.5|874.09|863.29|3
1646776220000|2022-03-08 21:50:20|874.4|863.6|874.4|863.6|874.4|863.6|874.4|863.6|1
1646776240000|2022-03-08 21:50:40|874.45|863.65|874.91|864.11|874.91|864.11|874.45|863.65|3
1646776260000|2022-03-08 21:51:00|875.01|864.21|874.9|864.1|875.28|864.48|874.9|864.1|5
1646776270000|2022-03-08 21:51:10|875.25|864.45|875.03|864.23|875.25|864.45|874.9|864.1|3
1646776280000|2022-03-08 21:51:20|875.4|864.6|875.82|865.02|875.82|865.02|875.4|864.6|2
1646776300000|2022-03-08 21:51:40|875.77|864.97|875.77|864.97|875.77|864.97|875.77|864.97|1
1646776310000|2022-03-08 21:51:50|875.67|864.87|875.43|864.63|875.67|864.87|875.32|864.52|4
1646776330000|2022-03-08 21:52:10|875.45|864.65|875.14|864.34|875.45|864.65|875|864.2|6
1646776340000|2022-03-08 21:52:20|875.54|864.74|875.4|864.6|875.54|864.74|875.4|864.6|2
1646776350000|2022-03-08 21:52:30|875.5|864.7|875.02|864.22|875.5|864.7|875.02|864.22|2
1646776360000|2022-03-08 21:52:40|875.13|864.33|875.14|864.34|875.14|864.34|875.13|864.33|2
1646776370000|2022-03-08 21:52:50|875.4|864.6|876.53|865.73|876.53|865.73|875.4|864.6|5
1646776380000|2022-03-08 21:53:00|876.63|865.83|876.4|865.6|876.9|866.1|876.4|865.6|4
1646776400000|2022-03-08 21:53:20|875.9|865.1|875.9|865.1|875.9|865.1|875.9|865.1|1
1646776520000|2022-03-08 21:55:20|875.76|864.96|874.9|864.1|875.9|865.1|874.9|864.1|4
1646776540000|2022-03-08 21:55:40|875.4|864.6|875.12|864.32|875.57|864.77|875.12|864.32|5
1646776560000|2022-03-08 21:56:00|874.9|864.1|875.85|865.05|875.85|865.05|874.9|864.1|4
1646776610000|2022-03-08 21:56:50|875.56|864.76|875.56|864.76|875.56|864.76|875.56|864.76|1
1646776620000|2022-03-08 21:57:00|875.7|864.9|875.85|865.05|875.85|865.05|875.7|864.9|2
1646776630000|2022-03-08 21:57:10|875.9|865.1|875.98|865.18|875.98|865.18|875.9|865.1|2
1646776640000|2022-03-08 21:57:20|875.99|865.19|876.35|865.55|876.35|865.55|875.99|865.19|2
1646776670000|2022-03-08 21:57:50|876.77|865.97|876.77|865.97|876.77|865.97|876.77|865.97|1
1646776690000|2022-03-08 21:58:10|876.9|866.1|877.75|866.95|877.75|866.95|876.9|866.1|3
1646776710000|2022-03-08 21:58:30|877.9|867.1|877.9|867.1|877.9|867.1|877.9|867.1|1
1646776730000|2022-03-08 21:58:50|878.69|867.89|878.8|868|878.8|868|878.69|867.89|2
1646776740000|2022-03-08 21:59:00|878.85|868.05|878|867.2|878.85|868.05|878|867.2|3
1646776750000|2022-03-08 21:59:10|877.9|867.1|877.9|867.1|877.9|867.1|877.9|867.1|1
1646776760000|2022-03-08 21:59:20|877.77|866.97|877.9|867.1|877.9|867.1|877.55|866.75|5
1646776770000|2022-03-08 21:59:30|877.32|866.52|877.24|866.44|877.32|866.52|877.24|866.44|3
1646776780000|2022-03-08 21:59:40|876.92|866.12|876.92|866.12|877.04|866.24|876.92|866.12|3
1646776800000|2022-03-08 22:00:00|876.82|866.02|876.31|865.51|876.82|866.02|876.31|865.51|5
1646776810000|2022-03-08 22:00:10|876.34|865.54|876.8|866|876.8|866|876.3|865.5|6
1646776820000|2022-03-08 22:00:20|876.81|866.01|876.81|866.01|876.81|866.01|876.81|866.01|1
1646776830000|2022-03-08 22:00:30|876.82|866.02|876.82|866.02|876.83|866.03|876.82|866.02|3
1646776840000|2022-03-08 22:00:40|876.79|865.99|877.79|866.99|877.81|867.01|876.79|865.99|6
1646776850000|2022-03-08 22:00:50|877.8|867|878.72|867.92|878.72|867.92|877.8|867|6
1646776860000|2022-03-08 22:01:00|878.88|868.08|878.88|868.08|878.88|868.08|878.88|868.08|1
1646776870000|2022-03-08 22:01:10|878.76|867.96|878.47|867.67|878.82|868.02|878.47|867.67|3
1646776880000|2022-03-08 22:01:20|878.42|867.62|878.42|867.62|878.42|867.62|878.42|867.62|1
1646776890000|2022-03-08 22:01:30|878.24|867.44|877.99|867.19|878.24|867.44|877.99|867.19|3
1646776900000|2022-03-08 22:01:40|877.91|867.11|877.88|867.08|877.91|867.11|877.88|867.08|2
1646776960000|2022-03-08 22:02:40|877.91|867.11|877.91|867.11|877.91|867.11|877.91|867.11|1
1646776970000|2022-03-08 22:02:50|878.02|867.22|878.67|867.87|878.67|867.87|878.02|867.22|6
1646776980000|2022-03-08 22:03:00|878.79|867.99|878.79|867.99|878.79|867.99|878.79|867.99|1
1646776990000|2022-03-08 22:03:10|878.88|868.08|878.88|868.08|878.88|868.08|878.88|868.08|1
1646777000000|2022-03-08 22:03:20|878.89|868.09|878.89|868.09|878.89|868.09|878.89|868.09|1
1646777010000|2022-03-08 22:03:30|878.9|868.1|878.9|868.1|878.9|868.1|878.9|868.1|1
1646777040000|2022-03-08 22:04:00|878.8|868|878.8|868|878.8|868|878.8|868|1
1646777080000|2022-03-08 22:04:40|878.78|867.98|878.83|868.03|878.83|868.03|878.78|867.98|2
1646777090000|2022-03-08 22:04:50|879.11|868.31|879.49|868.69|879.49|868.69|879.11|868.31|3
1646777100000|2022-03-08 22:05:00|879.67|868.87|879.72|868.92|879.72|868.92|879.67|868.87|3
1646777110000|2022-03-08 22:05:10|879.71|868.91|880.35|869.55|880.35|869.55|879.71|868.91|7
1646777120000|2022-03-08 22:05:20|880.27|869.47|880.21|869.41|880.77|869.97|880.18|869.38|8
1646777130000|2022-03-08 22:05:30|879.98|869.18|879.98|869.18|879.98|869.18|879.98|869.18|1
1646777140000|2022-03-08 22:05:40|880.04|869.24|880.42|869.62|880.42|869.62|880.04|869.24|2
1646777160000|2022-03-08 22:06:00|880.28|869.48|879.92|869.12|880.28|869.48|879.92|869.12|4
1646777170000|2022-03-08 22:06:10|879.49|868.69|879.3|868.5|879.49|868.69|879.3|868.5|4
1646777180000|2022-03-08 22:06:20|879.43|868.63|879.75|868.95|879.75|868.95|879.43|868.63|5
1646777190000|2022-03-08 22:06:30|879.76|868.96|880.85|870.05|880.85|870.05|879.76|868.96|10
1646777200000|2022-03-08 22:06:40|880.88|870.08|880.88|870.08|880.88|870.08|880.88|870.08|1
1646777230000|2022-03-08 22:07:10|880.78|869.98|880.13|869.33|880.78|869.98|880.13|869.33|4
1646777240000|2022-03-08 22:07:20|880.25|869.45|880.79|869.99|880.79|869.99|880.13|869.33|5
1646777250000|2022-03-08 22:07:30|880.89|870.09|880.89|870.09|880.89|870.09|880.87|870.07|3
1646777260000|2022-03-08 22:07:40|880.9|870.1|880.9|870.1|880.9|870.1|880.9|870.1|1
1646777280000|2022-03-08 22:08:00|880.91|870.11|880.91|870.11|880.91|870.11|880.91|870.11|1
1646777330000|2022-03-08 22:08:50|880.89|870.09|880.89|870.09|880.89|870.09|880.89|870.09|1
1646777340000|2022-03-08 22:09:00|880.9|870.1|880.9|870.1|880.9|870.1|880.9|870.1|1
1646777360000|2022-03-08 22:09:20|880.91|870.11|881.75|870.95|881.75|870.95|880.91|870.11|7
1646777370000|2022-03-08 22:09:30|881.76|870.96|881.74|870.94|881.76|870.96|881.74|870.94|3
1646777380000|2022-03-08 22:09:40|881.73|870.93|881.74|870.94|881.74|870.94|881.73|870.93|2
1646777390000|2022-03-08 22:09:50|881.75|870.95|881.76|870.96|881.76|870.96|881.75|870.95|2
1646777400000|2022-03-08 22:10:00|881.75|870.95|881.9|871.1|881.9|871.1|881.75|870.95|2
1646777620000|2022-03-08 22:13:40|881.6|870.8|881.6|870.8|881.6|870.8|881.6|870.8|1
1646777630000|2022-03-08 22:13:50|881.58|870.78|879.41|868.61|881.58|870.78|879.41|868.61|10
1646777640000|2022-03-08 22:14:00|878.9|868.1|878.9|868.1|878.9|868.1|878.9|868.1|1
1646777710000|2022-03-08 22:15:10|879.15|868.35|879.65|868.85|879.65|868.85|879.15|868.35|2
1646777720000|2022-03-08 22:15:20|879.75|868.95|879.9|869.1|879.9|869.1|879.75|868.95|2
1646777770000|2022-03-08 22:16:10|880.15|869.35|880.8|870|880.8|870|880.15|869.35|3
1646777780000|2022-03-08 22:16:20|880.9|870.1|880.9|870.1|880.9|870.1|880.9|870.1|1
1646777810000|2022-03-08 22:16:50|881.02|870.22|880.9|870.1|881.02|870.22|880.9|870.1|2
1646777820000|2022-03-08 22:17:00|881.4|870.6|881.4|870.6|881.4|870.6|881.4|870.6|1
1646777830000|2022-03-08 22:17:10|881.2|870.4|880.9|870.1|881.2|870.4|880.9|870.1|2
1646777910000|2022-03-08 22:18:30|881.01|870.21|881.01|870.21|881.01|870.21|881.01|870.21|1
1646777920000|2022-03-08 22:18:40|881.23|870.43|881.18|870.38|881.48|870.68|880.9|870.1|5
1646777940000|2022-03-08 22:19:00|881.75|870.95|881.9|871.1|881.9|871.1|881.75|870.95|2
1646778000000|2022-03-08 22:20:00|881.99|871.19|882.75|871.95|882.75|871.95|881.99|871.19|4
1646778050000|2022-03-08 22:20:50|882.9|872.1|883.54|872.74|883.54|872.74|882.9|872.1|3
1646778060000|2022-03-08 22:21:00|883.59|872.79|883.59|872.79|883.59|872.79|883.59|872.79|1
1646778080000|2022-03-08 22:21:20|883.75|872.95|883.75|872.95|883.75|872.95|883.75|872.95|1
1646778100000|2022-03-08 22:21:40|883.84|873.04|883.84|873.04|883.84|873.04|883.84|873.04|1
1646778110000|2022-03-08 22:21:50|883.87|873.07|883.95|873.15|883.95|873.15|883.87|873.07|2
1646778130000|2022-03-08 22:22:10|884.8|874|884.8|874|884.8|874|884.8|874|1
1646778140000|2022-03-08 22:22:20|884.59|873.79|883.9|873.1|884.59|873.79|883.9|873.1|3
1646778150000|2022-03-08 22:22:30|883.84|873.04|883.84|873.04|883.84|873.04|883.84|873.04|1
1646778160000|2022-03-08 22:22:40|883.45|872.65|883.15|872.35|883.45|872.65|883.14|872.34|16
1646778170000|2022-03-08 22:22:50|883.14|872.34|883.15|872.35|883.15|872.35|883.14|872.34|12
1646778180000|2022-03-08 22:23:00|883.14|872.34|883.25|872.45|883.45|872.65|883.05|872.25|10
1646778190000|2022-03-08 22:23:10|883.24|872.44|883.35|872.55|883.35|872.55|883.24|872.44|3
1646778200000|2022-03-08 22:23:20|883.4|872.6|883.15|872.35|883.4|872.6|883.15|872.35|3
1646778210000|2022-03-08 22:23:30|883.45|872.65|883.45|872.65|883.45|872.65|883.45|872.65|1
1646778220000|2022-03-08 22:23:40|883.84|873.04|883.84|873.04|883.84|873.04|883.84|873.04|1
1646778290000|2022-03-08 22:24:50|883.63|872.83|883.63|872.83|883.63|872.83|883.63|872.83|1
1646778300000|2022-03-08 22:25:00|883.75|872.95|883.75|872.95|883.75|872.95|883.75|872.95|1
1646778340000|2022-03-08 22:25:40|883.9|873.1|884.45|873.65|884.45|873.65|883.9|873.1|2
1646778350000|2022-03-08 22:25:50|884.65|873.85|884.65|873.85|884.65|873.85|884.65|873.85|1
1646778360000|2022-03-08 22:26:00|884.6|873.8|884.53|873.73|884.9|874.1|884.27|873.47|7
1646778370000|2022-03-08 22:26:10|884.33|873.53|884.4|873.6|884.8|874|884.33|873.53|4
1646778410000|2022-03-08 22:26:50|884.9|874.1|884.9|874.1|884.9|874.1|884.9|874.1|1
1646778460000|2022-03-08 22:27:40|884.85|874.05|884.85|874.05|884.85|874.05|884.85|874.05|1
1646778480000|2022-03-08 22:28:00|884.4|873.6|884.12|873.32|884.4|873.6|883.95|873.15|4
1646778490000|2022-03-08 22:28:10|884.62|873.82|884.65|873.85|884.65|873.85|884.2|873.4|6
1646778500000|2022-03-08 22:28:20|884.75|873.95|884.75|873.95|884.75|873.95|884.75|873.95|1
1646778520000|2022-03-08 22:28:40|884.65|873.85|884.65|873.85|884.65|873.85|884.65|873.85|1
1646778580000|2022-03-08 22:29:40|884.55|873.75|884.55|873.75|884.55|873.75|884.55|873.75|1
1646778600000|2022-03-08 22:30:00|884.18|873.38|884.55|873.75|884.55|873.75|884.18|873.38|2
1646778620000|2022-03-08 22:30:20|884.9|874.1|884.9|874.1|884.9|874.1|884.9|874.1|1
1646778680000|2022-03-08 22:31:20|885.08|874.28|885.01|874.21|885.08|874.28|885.01|874.21|2
1646778690000|2022-03-08 22:31:30|885.08|874.28|885.9|875.1|885.93|875.13|885.08|874.28|5
1646778700000|2022-03-08 22:31:40|886.6|875.8|886.9|876.1|886.9|876.1|886.6|875.8|2
1646778710000|2022-03-08 22:31:50|886.7|875.9|886.9|876.1|886.9|876.1|886.7|875.9|2
1646778750000|2022-03-08 22:32:30|887.02|876.22|887.02|876.22|887.02|876.22|887.02|876.22|1
1646778760000|2022-03-08 22:32:40|886.9|876.1|887.55|876.75|887.55|876.75|886.9|876.1|2
1646778770000|2022-03-08 22:32:50|887.75|876.95|887.9|877.1|887.9|877.1|887.75|876.95|2
1646778810000|2022-03-08 22:33:30|887.66|876.86|887.49|876.69|887.66|876.86|887.3|876.5|5
1646778830000|2022-03-08 22:33:50|887.8|877|887|876.2|887.8|877|887|876.2|3
1646778840000|2022-03-08 22:34:00|886.9|876.1|886.9|876.1|886.9|876.1|886.9|876.1|1
1646778870000|2022-03-08 22:34:30|886.8|876|886.8|876|886.8|876|886.8|876|1
1646778890000|2022-03-08 22:34:50|886.85|876.05|886.85|876.05|886.85|876.05|886.85|876.05|1
1646778900000|2022-03-08 22:35:00|886.9|876.1|886.9|876.1|886.9|876.1|886.9|876.1|1
1646778920000|2022-03-08 22:35:20|886.72|875.92|886.72|875.92|886.72|875.92|886.72|875.92|1
1646778930000|2022-03-08 22:35:30|886.22|875.42|885.95|875.15|886.22|875.42|885.95|875.15|2
1646778980000|2022-03-08 22:36:20|885.9|875.1|886.39|875.59|886.39|875.59|885.9|875.1|3
1646778990000|2022-03-08 22:36:30|886.67|875.87|886.72|875.92|886.72|875.92|886.67|875.87|2
1646779000000|2022-03-08 22:36:40|886.9|876.1|886.72|875.92|886.9|876.1|886.65|875.85|3
1646779010000|2022-03-08 22:36:50|886.9|876.1|886.9|876.1|886.9|876.1|886.9|876.1|1
1646779030000|2022-03-08 22:37:10|887|876.2|887|876.2|887|876.2|887|876.2|1
1646779060000|2022-03-08 22:37:40|887.34|876.54|887.47|876.67|887.8|877|887.34|876.54|4
1646779070000|2022-03-08 22:37:50|887.4|876.6|887.4|876.6|887.4|876.6|887.4|876.6|1
1646779080000|2022-03-08 22:38:00|887.75|876.95|887.4|876.6|887.75|876.95|887.4|876.6|2
1646779090000|2022-03-08 22:38:10|887.49|876.69|887.32|876.52|887.49|876.69|887.32|876.52|4
1646779100000|2022-03-08 22:38:20|887.5|876.7|887.5|876.7|887.5|876.7|887.5|876.7|1
1646779130000|2022-03-08 22:38:50|887.67|876.87|887.66|876.86|887.67|876.87|887.5|876.7|3
1646779140000|2022-03-08 22:39:00|887.84|877.04|887.84|877.04|887.84|877.04|887.84|877.04|1
1646779150000|2022-03-08 22:39:10|887.77|876.97|887.9|877.1|887.9|877.1|887.77|876.97|2
1646779170000|2022-03-08 22:39:30|887.99|877.19|887.9|877.1|887.99|877.19|887.9|877.1|2
1646779250000|2022-03-08 22:40:50|887.31|876.51|887.27|876.47|887.55|876.75|887.27|876.47|4
1646779260000|2022-03-08 22:41:00|887.26|876.46|887.24|876.44|887.35|876.55|887.24|876.44|3
1646779270000|2022-03-08 22:41:10|887.1|876.3|887.1|876.3|887.1|876.3|887.1|876.3|1
1646779290000|2022-03-08 22:41:30|887.06|876.26|886.9|876.1|887.06|876.26|886.63|875.83|4
1646779300000|2022-03-08 22:41:40|886.84|876.04|886.9|876.1|886.9|876.1|886.84|876.04|2
1646779320000|2022-03-08 22:42:00|886.5|875.7|886.9|876.1|886.9|876.1|886.5|875.7|3
1646779350000|2022-03-08 22:42:30|886.25|875.45|886.16|875.36|886.25|875.45|886.16|875.36|2
1646779360000|2022-03-08 22:42:40|886.11|875.31|885.9|875.1|886.11|875.31|885.9|875.1|2
1646779380000|2022-03-08 22:43:00|885.7|874.9|885.7|874.9|885.7|874.9|885.7|874.9|1
1646779400000|2022-03-08 22:43:20|885.47|874.67|885.46|874.66|885.5|874.7|885.46|874.66|3
1646779410000|2022-03-08 22:43:30|885.4|874.6|885.4|874.6|885.4|874.6|885.4|874.6|1
1646779420000|2022-03-08 22:43:40|885.35|874.55|884.95|874.15|885.35|874.55|884.95|874.15|3
1646779430000|2022-03-08 22:43:50|884.65|873.85|884.5|873.7|884.65|873.85|884.5|873.7|2
1646779450000|2022-03-08 22:44:10|884.36|873.56|884.26|873.46|884.36|873.56|884.25|873.45|5
1646779460000|2022-03-08 22:44:20|884.27|873.47|884.24|873.44|884.27|873.47|884.23|873.43|14
1646779470000|2022-03-08 22:44:30|884.22|873.42|884.21|873.41|884.22|873.42|884.21|873.41|14
1646779480000|2022-03-08 22:44:40|884.22|873.42|884.22|873.42|884.22|873.42|884.21|873.41|11
1646779490000|2022-03-08 22:44:50|884.21|873.41|884.22|873.42|884.22|873.42|884.21|873.41|18
1646779500000|2022-03-08 22:45:00|884.21|873.41|884.21|873.41|884.22|873.42|884.21|873.41|13
1646779520000|2022-03-08 22:45:20|884.23|873.43|884.23|873.43|884.23|873.43|884.23|873.43|1
1646779540000|2022-03-08 22:45:40|884.21|873.41|884.6|873.8|884.72|873.92|884.21|873.41|4
1646779560000|2022-03-08 22:46:00|884.62|873.82|884.62|873.82|884.7|873.9|884.62|873.82|3
1646779580000|2022-03-08 22:46:20|884.6|873.8|884.67|873.87|884.67|873.87|884.6|873.8|2
1646779590000|2022-03-08 22:46:30|884.37|873.57|884.37|873.57|884.37|873.57|884.37|873.57|1
1646779600000|2022-03-08 22:46:40|884.58|873.78|884.58|873.78|884.58|873.78|884.58|873.78|1
1646779610000|2022-03-08 22:46:50|884.36|873.56|884.58|873.78|884.58|873.78|884.36|873.56|3
1646779620000|2022-03-08 22:47:00|884.37|873.57|884.75|873.95|884.85|874.05|884.37|873.57|4
1646779630000|2022-03-08 22:47:10|884.8|874|884.75|873.95|884.8|874|884.75|873.95|2
1646779680000|2022-03-08 22:48:00|884.85|874.05|884.85|874.05|884.85|874.05|884.85|874.05|1
1646779690000|2022-03-08 22:48:10|884.75|873.95|884.75|873.95|884.75|873.95|884.75|873.95|1
1646779700000|2022-03-08 22:48:20|884.4|873.6|883.9|873.1|884.4|873.6|883.9|873.1|2
1646779740000|2022-03-08 22:49:00|883.93|873.13|883.93|873.13|883.93|873.13|883.93|873.13|1
1646779800000|2022-03-08 22:50:00|883.9|873.1|883.77|872.97|883.9|873.1|883.77|872.97|2
1646779860000|2022-03-08 22:51:00|883.65|872.85|883.65|872.85|883.65|872.85|883.65|872.85|1
1646779900000|2022-03-08 22:51:40|883.32|872.52|883.24|872.44|883.34|872.54|883.24|872.44|6
1646779910000|2022-03-08 22:51:50|883.2|872.4|883.2|872.4|883.2|872.4|883.2|872.4|1
1646779920000|2022-03-08 22:52:00|883.1|872.3|882.87|872.07|883.1|872.3|882.87|872.07|2
1646779930000|2022-03-08 22:52:10|882.77|871.97|882.97|872.17|882.97|872.17|882.77|871.97|2
1646779950000|2022-03-08 22:52:30|882.87|872.07|882.87|872.07|882.87|872.07|882.87|872.07|1
1646779960000|2022-03-08 22:52:40|882.65|871.85|882.65|871.85|882.65|871.85|882.65|871.85|1
1646779980000|2022-03-08 22:53:00|882.67|871.87|882.67|871.87|882.67|871.87|882.67|871.87|1
1646779990000|2022-03-08 22:53:10|882.97|872.17|883.47|872.67|883.47|872.67|882.97|872.17|2
1646780000000|2022-03-08 22:53:20|883.02|872.22|883.02|872.22|883.02|872.22|883.02|872.22|1
1646780010000|2022-03-08 22:53:30|882.79|871.99|882.79|871.99|882.79|871.99|882.79|871.99|1
1646780020000|2022-03-08 22:53:40|883.6|872.8|883.6|872.8|883.6|872.8|883.6|872.8|1
1646780060000|2022-03-08 22:54:20|883.4|872.6|883.4|872.6|883.4|872.6|883.4|872.6|1
1646780080000|2022-03-08 22:54:40|883.53|872.73|883.4|872.6|883.53|872.73|883.4|872.6|2
1646780100000|2022-03-08 22:55:00|882.75|871.95|882.75|871.95|882.75|871.95|882.75|871.95|1
1646780110000|2022-03-08 22:55:10|882.8|872|882.75|871.95|882.82|872.02|882.75|871.95|3
1646780120000|2022-03-08 22:55:20|882.6|871.8|882.6|871.8|882.6|871.8|882.6|871.8|1
1646780130000|2022-03-08 22:55:30|882.9|872.1|882.78|871.98|882.9|872.1|882.54|871.74|3
1646780150000|2022-03-08 22:55:50|882.59|871.79|882.4|871.6|882.59|871.79|882.32|871.52|5
1646780190000|2022-03-08 22:56:30|882.5|871.7|882.5|871.7|882.5|871.7|882.5|871.7|1
1646780200000|2022-03-08 22:56:40|882.46|871.66|882.52|871.72|882.52|871.72|882.4|871.6|3
1646780210000|2022-03-08 22:56:50|882.59|871.79|882.59|871.79|882.59|871.79|882.59|871.79|1
1646780250000|2022-03-08 22:57:30|882.56|871.76|882.56|871.76|882.56|871.76|882.56|871.76|1
1646780260000|2022-03-08 22:57:40|882.54|871.74|882.54|871.74|882.54|871.74|882.54|871.74|1
1646780270000|2022-03-08 22:57:50|882.67|871.87|882.67|871.87|882.67|871.87|882.67|871.87|1
1646780280000|2022-03-08 22:58:00|882.97|872.17|883.47|872.67|883.47|872.67|882.97|872.17|4
1646780340000|2022-03-08 22:59:00|883.57|872.77|883.57|872.77|883.57|872.77|883.57|872.77|1
1646780370000|2022-03-08 22:59:30|882.95|872.15|882.9|872.1|882.95|872.15|882.9|872.1|2
1646780380000|2022-03-08 22:59:40|882.45|871.65|882.45|871.65|882.45|871.65|882.45|871.65|1
1646780400000|2022-03-08 23:00:00|882.4|871.6|882.4|871.6|882.4|871.6|882.4|871.6|1
1646780410000|2022-03-08 23:00:10|881.9|871.1|881.9|871.1|881.9|871.1|881.74|870.94|3
1646780420000|2022-03-08 23:00:20|881.29|870.49|881.29|870.49|881.4|870.6|881.29|870.49|3
1646780430000|2022-03-08 23:00:30|881.4|870.6|881.4|870.6|881.4|870.6|881.4|870.6|1
1646780440000|2022-03-08 23:00:40|881.31|870.51|882.4|871.6|882.4|871.6|881.31|870.51|5
1646780450000|2022-03-08 23:00:50|882.9|872.1|882.95|872.15|882.95|872.15|882.9|872.1|2
1646780460000|2022-03-08 23:01:00|882.9|872.1|882.9|872.1|882.9|872.1|882.9|872.1|1
1646780480000|2022-03-08 23:01:20|882.6|871.8|882.9|872.1|882.9|872.1|882.6|871.8|2
1646780490000|2022-03-08 23:01:30|882.67|871.87|882.63|871.83|882.67|871.87|882.63|871.83|2
1646780500000|2022-03-08 23:01:40|882.9|872.1|882.9|872.1|882.9|872.1|882.9|872.1|1
1646780510000|2022-03-08 23:01:50|882.97|872.17|882.97|872.17|882.97|872.17|882.97|872.17|1
1646780540000|2022-03-08 23:02:20|883.34|872.54|883.14|872.34|883.34|872.54|883.14|872.34|2
1646780550000|2022-03-08 23:02:30|883.47|872.67|883.57|872.77|883.57|872.77|883.47|872.67|2
1646780580000|2022-03-08 23:03:00|883.55|872.75|883.27|872.47|883.55|872.75|883.27|872.47|2
1646780590000|2022-03-08 23:03:10|883.05|872.25|883.05|872.25|883.05|872.25|883.05|872.25|1
1646780600000|2022-03-08 23:03:20|883.19|872.39|882.97|872.17|883.19|872.39|882.97|872.17|2
1646780630000|2022-03-08 23:03:50|882.88|872.08|882.88|872.08|882.88|872.08|882.88|872.08|1
1646780640000|2022-03-08 23:04:00|882.97|872.17|882.97|872.17|882.97|872.17|882.97|872.17|1
1646780670000|2022-03-08 23:04:30|882.95|872.15|882.95|872.15|882.95|872.15|882.95|872.15|1
1646780680000|2022-03-08 23:04:40|882.86|872.06|882.86|872.06|882.86|872.06|882.86|872.06|1
1646780710000|2022-03-08 23:05:10|882.95|872.15|882.95|872.15|882.95|872.15|882.95|872.15|1
1646780720000|2022-03-08 23:05:20|882.8|872|882.82|872.02|882.82|872.02|882.8|872|2
1646780780000|2022-03-08 23:06:20|882.5|871.7|882.5|871.7|882.5|871.7|882.5|871.7|1
1646780800000|2022-03-08 23:06:40|882.48|871.68|882.48|871.68|882.48|871.68|882.36|871.56|3
1646780820000|2022-03-08 23:07:00|882.4|871.6|882|871.2|882.4|871.6|882|871.2|2
1646780830000|2022-03-08 23:07:10|882.44|871.64|882.4|871.6|882.44|871.64|882.4|871.6|2
1646780840000|2022-03-08 23:07:20|882.44|871.64|882.44|871.64|882.48|871.68|882.44|871.64|3
1646780850000|2022-03-08 23:07:30|882.33|871.53|882.48|871.68|882.48|871.68|882.33|871.53|2
1646780860000|2022-03-08 23:07:40|882.43|871.63|882.48|871.68|882.48|871.68|882.43|871.63|2
1646780880000|2022-03-08 23:08:00|882.4|871.6|882.4|871.6|882.4|871.6|882.4|871.6|1
1646780890000|2022-03-08 23:08:10|882.44|871.64|882.82|872.02|882.82|872.02|882.44|871.64|4
1646780900000|2022-03-08 23:08:20|882.97|872.17|882.97|872.17|882.97|872.17|882.97|872.17|1
1646780910000|2022-03-08 23:08:30|882.9|872.1|882.9|872.1|882.9|872.1|882.9|872.1|1
1646780920000|2022-03-08 23:08:40|882.97|872.17|882.97|872.17|882.97|872.17|882.97|872.17|1
1646780990000|2022-03-08 23:09:50|883.47|872.67|883.9|873.1|883.9|873.1|883.47|872.67|2
1646781000000|2022-03-08 23:10:00|883.82|873.02|883.82|873.02|883.82|873.02|883.82|873.02|1
1646781050000|2022-03-08 23:10:50|883.4|872.6|883.82|873.02|883.82|873.02|882.97|872.17|3
1646781070000|2022-03-08 23:11:10|884.4|873.6|883.95|873.15|884.4|873.6|883.95|873.15|3
1646781080000|2022-03-08 23:11:20|884|873.2|884|873.2|884|873.2|884|873.2|1
1646781090000|2022-03-08 23:11:30|883.95|873.15|883.95|873.15|883.95|873.15|883.95|873.15|1
1646781120000|2022-03-08 23:12:00|883.9|873.1|883.9|873.1|883.9|873.1|883.9|873.1|1
1646781180000|2022-03-08 23:13:00|884|873.2|884.4|873.6|884.4|873.6|884|873.2|2
1646781210000|2022-03-08 23:13:30|884.9|874.1|884.9|874.1|884.9|874.1|884.9|874.1|1
1646781220000|2022-03-08 23:13:40|885.2|874.4|885.7|874.9|885.7|874.9|885.2|874.4|2
1646781230000|2022-03-08 23:13:50|885.85|875.05|885.85|875.05|885.85|875.05|885.85|875.05|1
1646781240000|2022-03-08 23:14:00|885.63|874.83|885.63|874.83|885.63|874.83|885.62|874.82|3
1646781250000|2022-03-08 23:14:10|885.13|874.33|885.13|874.33|885.13|874.33|885.13|874.33|1
1646781290000|2022-03-08 23:14:50|885.18|874.38|885.18|874.38|885.18|874.38|885.18|874.38|1
1646781300000|2022-03-08 23:15:00|885.13|874.33|885.13|874.33|885.13|874.33|885.13|874.33|1
1646781310000|2022-03-08 23:15:10|885.05|874.25|884.9|874.1|885.05|874.25|884.9|874.1|2
1646781360000|2022-03-08 23:16:00|885|874.2|885.05|874.25|885.05|874.25|885|874.2|2
1646781470000|2022-03-08 23:17:50|884.9|874.1|884.78|873.98|884.9|874.1|884.78|873.98|5
1646781480000|2022-03-08 23:18:00|884.9|874.1|884.9|874.1|884.9|874.1|884.9|874.1|1
1646781500000|2022-03-08 23:18:20|884.61|873.81|884.78|873.98|884.9|874.1|884.61|873.81|5
1646781520000|2022-03-08 23:18:40|884.81|874.01|884.9|874.1|884.9|874.1|884.81|874.01|2
1646781530000|2022-03-08 23:18:50|884.61|873.81|884.78|873.98|884.9|874.1|884.61|873.81|3
1646781540000|2022-03-08 23:19:00|884.73|873.93|884.9|874.1|884.9|874.1|884.73|873.93|2
1646781560000|2022-03-08 23:19:20|884.7|873.9|884.7|873.9|884.7|873.9|884.7|873.9|1
1646781570000|2022-03-08 23:19:30|884.9|874.1|884.9|874.1|884.9|874.1|884.73|873.93|3
1646781580000|2022-03-08 23:19:40|884.67|873.87|884.9|874.1|884.9|874.1|884.67|873.87|3
1646781600000|2022-03-08 23:20:00|885.1|874.3|885.1|874.3|885.1|874.3|885.1|874.3|1
1646781610000|2022-03-08 23:20:10|884.9|874.1|884.9|874.1|884.9|874.1|884.9|874.1|1
1646781620000|2022-03-08 23:20:20|884.68|873.88|884.8|874|884.81|874.01|884.68|873.88|3
1646781650000|2022-03-08 23:20:50|884.77|873.97|884.86|874.06|884.86|874.06|884.77|873.97|2
1646781660000|2022-03-08 23:21:00|885.4|874.6|885.65|874.85|885.65|874.85|885.36|874.56|4
1646781670000|2022-03-08 23:21:10|885.56|874.76|885.65|874.85|885.65|874.85|885.56|874.76|2
1646781680000|2022-03-08 23:21:20|885.75|874.95|885.75|874.95|885.75|874.95|885.75|874.95|1
1646781690000|2022-03-08 23:21:30|885.89|875.09|885.6|874.8|885.89|875.09|885.6|874.8|3
1646781700000|2022-03-08 23:21:40|885.85|875.05|885.9|875.1|885.9|875.1|885.85|875.05|2
1646781710000|2022-03-08 23:21:50|885.15|874.35|885.15|874.35|885.15|874.35|885.15|874.35|1
1646781720000|2022-03-08 23:22:00|885.55|874.75|885.8|875|885.8|875|885.55|874.75|2
1646781750000|2022-03-08 23:22:30|885.82|875.02|885.8|875|885.82|875.02|885.66|874.86|4
1646781780000|2022-03-08 23:23:00|885.74|874.94|885.9|875.1|885.9|875.1|885.74|874.94|4
1646781790000|2022-03-08 23:23:10|885.77|874.97|885.77|874.97|885.77|874.97|885.77|874.97|1
1646781800000|2022-03-08 23:23:20|885.9|875.1|885.81|875.01|885.9|875.1|885.81|875.01|2
1646781820000|2022-03-08 23:23:40|885.74|874.94|885.9|875.1|885.9|875.1|885.74|874.94|2
1646781830000|2022-03-08 23:23:50|885.78|874.98|885.9|875.1|885.9|875.1|885.78|874.98|2
1646781880000|2022-03-08 23:24:40|886.4|875.6|886.8|876|886.8|876|886.4|875.6|4
1646781890000|2022-03-08 23:24:50|886.76|875.96|886.9|876.1|886.9|876.1|886.76|875.96|5
1646781900000|2022-03-08 23:25:00|886.86|876.06|886.9|876.1|886.9|876.1|886.86|876.06|2
1646781920000|2022-03-08 23:25:20|886.83|876.03|886.9|876.1|886.9|876.1|886.83|876.03|2
1646781930000|2022-03-08 23:25:30|886.4|875.6|885.9|875.1|886.4|875.6|885.9|875.1|2
1646781950000|2022-03-08 23:25:50|885.88|875.08|885.84|875.04|885.88|875.08|885.84|875.04|2
1646781960000|2022-03-08 23:26:00|885.85|875.05|885.83|875.03|885.85|875.05|885.83|875.03|2
1646781970000|2022-03-08 23:26:10|885.85|875.05|885.85|875.05|885.85|875.05|885.85|875.05|1
1646781980000|2022-03-08 23:26:20|885.83|875.03|885.83|875.03|885.83|875.03|885.83|875.03|1
1646781990000|2022-03-08 23:26:30|885.75|874.95|885.75|874.95|885.75|874.95|885.75|874.95|1
1646782000000|2022-03-08 23:26:40|885.83|875.03|885.83|875.03|885.83|875.03|885.83|875.03|1
1646782010000|2022-03-08 23:26:50|885.7|874.9|885.9|875.1|885.9|875.1|885.7|874.9|3
1646782030000|2022-03-08 23:27:10|886.14|875.34|886.3|875.5|886.3|875.5|886.14|875.34|2
1646782040000|2022-03-08 23:27:20|886.35|875.55|886.56|875.76|886.56|875.76|886.35|875.55|4
1646782050000|2022-03-08 23:27:30|886.45|875.65|886.64|875.84|886.64|875.84|886.45|875.65|2
1646782080000|2022-03-08 23:28:00|886.44|875.64|886.64|875.84|886.64|875.84|886.44|875.64|2
1646782090000|2022-03-08 23:28:10|886.45|875.65|886.78|875.98|886.78|875.98|886.45|875.65|4
1646782100000|2022-03-08 23:28:20|886.71|875.91|886.9|876.1|886.9|876.1|886.71|875.91|3
1646782110000|2022-03-08 23:28:30|886.94|876.14|887.5|876.7|887.5|876.7|886.94|876.14|6
1646782120000|2022-03-08 23:28:40|887.8|877|887.9|877.1|887.9|877.1|887.59|876.79|5
1646782130000|2022-03-08 23:28:50|887.96|877.16|888.7|877.9|888.7|877.9|887.96|877.16|5
1646782140000|2022-03-08 23:29:00|888.79|877.99|889.12|878.32|889.12|878.32|888.7|877.9|5
1646782150000|2022-03-08 23:29:10|889.61|878.81|889.4|878.6|889.7|878.9|889.4|878.6|3
1646782160000|2022-03-08 23:29:20|889.8|879|889.8|879|889.8|879|889.8|879|1
1646782170000|2022-03-08 23:29:30|889.7|878.9|889.7|878.9|889.7|878.9|889.7|878.9|1
1646782180000|2022-03-08 23:29:40|889.72|878.92|889.8|879|889.8|879|889.72|878.92|2
1646782200000|2022-03-08 23:30:00|889.7|878.9|889.9|879.1|890.25|879.45|889.53|878.73|7
1646782210000|2022-03-08 23:30:10|889.95|879.15|889.94|879.14|889.95|879.15|889.9|879.1|3
1646782230000|2022-03-08 23:30:30|890.2|879.4|890.2|879.4|890.2|879.4|890.2|879.4|1
1646782240000|2022-03-08 23:30:40|890.15|879.35|890.4|879.6|890.4|879.6|890.15|879.35|3
1646782260000|2022-03-08 23:31:00|890.32|879.52|890.4|879.6|890.4|879.6|890.32|879.52|2
1646782270000|2022-03-08 23:31:10|890.35|879.55|890.45|879.65|890.45|879.65|890.35|879.55|2
1646782280000|2022-03-08 23:31:20|890.5|879.7|890.5|879.7|890.5|879.7|890.5|879.7|1
1646782300000|2022-03-08 23:31:40|890.65|879.85|890.5|879.7|890.65|879.85|890.5|879.7|2
1646782320000|2022-03-08 23:32:00|890.1|879.3|890.4|879.6|890.4|879.6|890.1|879.3|2
1646782340000|2022-03-08 23:32:20|890.45|879.65|890.45|879.65|890.45|879.65|890.45|879.65|1
1646782350000|2022-03-08 23:32:30|890.4|879.6|890.4|879.6|890.4|879.6|890.4|879.6|1
1646782360000|2022-03-08 23:32:40|890.35|879.55|890.3|879.5|890.35|879.55|890.3|879.5|2
1646782370000|2022-03-08 23:32:50|890.1|879.3|890.1|879.3|890.1|879.3|890.1|879.3|1
1646782380000|2022-03-08 23:33:00|890.05|879.25|889.9|879.1|890.05|879.25|889.9|879.1|2
1646782390000|2022-03-08 23:33:10|889.82|879.02|889.75|878.95|889.9|879.1|889.75|878.95|4
1646782400000|2022-03-08 23:33:20|889.82|879.02|889.1|878.3|889.82|879.02|889.1|878.3|5
1646782410000|2022-03-08 23:33:30|888.89|878.09|888.4|877.6|888.89|878.09|888.4|877.6|6
1646782420000|2022-03-08 23:33:40|887.89|877.09|887.87|877.07|887.89|877.09|887.81|877.01|4
1646782430000|2022-03-08 23:33:50|887.9|877.1|887.9|877.1|887.9|877.1|887.9|877.1|1
1646782460000|2022-03-08 23:34:20|888.15|877.35|888.25|877.45|888.25|877.45|888.15|877.35|3
1646782470000|2022-03-08 23:34:30|888.75|877.95|888.65|877.85|888.75|877.95|888.65|877.85|2
1646782480000|2022-03-08 23:34:40|888.68|877.88|888.68|877.88|888.68|877.88|888.68|877.88|1
1646782490000|2022-03-08 23:34:50|888.75|877.95|888.75|877.95|888.75|877.95|888.75|877.95|1
1646782500000|2022-03-08 23:35:00|888.9|878.1|888.9|878.1|888.9|878.1|888.9|878.1|1
1646782510000|2022-03-08 23:35:10|888.79|877.99|888.79|877.99|888.79|877.99|888.79|877.99|1
1646782520000|2022-03-08 23:35:20|888.9|878.1|888.9|878.1|888.9|878.1|888.9|878.1|1
1646782530000|2022-03-08 23:35:30|888.69|877.89|888.9|878.1|888.9|878.1|888.69|877.89|3
1646782560000|2022-03-08 23:36:00|889.15|878.35|889.4|878.6|889.58|878.78|889.15|878.35|3
1646782570000|2022-03-08 23:36:10|888.9|878.1|888.9|878.1|888.9|878.1|888.9|878.1|1
1646782630000|2022-03-08 23:37:10|888.89|878.09|888.89|878.09|888.9|878.1|888.89|878.09|3
1646782650000|2022-03-08 23:37:30|888.87|878.07|888.76|877.96|888.87|878.07|888.37|877.57|4
1646782660000|2022-03-08 23:37:40|888.69|877.89|888.86|878.06|888.86|878.06|888.69|877.89|2
1646782670000|2022-03-08 23:37:50|888.79|877.99|888.86|878.06|888.86|878.06|888.79|877.99|2
1646782690000|2022-03-08 23:38:10|888.61|877.81|888.7|877.9|888.84|878.04|888.61|877.81|3
1646782700000|2022-03-08 23:38:20|888.84|878.04|888.84|878.04|888.84|878.04|888.84|878.04|1
1646782730000|2022-03-08 23:38:50|888.74|877.94|888.9|878.1|888.9|878.1|888.74|877.94|2
1646782750000|2022-03-08 23:39:10|889.7|878.9|889.8|879|889.8|879|889.7|878.9|2
1646782760000|2022-03-08 23:39:20|889.63|878.83|889.45|878.65|889.63|878.83|889.45|878.65|2
1646782770000|2022-03-08 23:39:30|888.9|878.1|888.87|878.07|888.9|878.1|888.87|878.07|2
1646782800000|2022-03-08 23:40:00|888.74|877.94|888.74|877.94|888.74|877.94|888.74|877.94|1
1646782810000|2022-03-08 23:40:10|888.75|877.95|888.75|877.95|888.75|877.95|888.75|877.95|1
1646782850000|2022-03-08 23:40:50|888.84|878.04|887.91|877.11|888.84|878.04|887.91|877.11|4
1646782860000|2022-03-08 23:41:00|887.85|877.05|887.91|877.11|887.91|877.11|887.85|877.05|2
1646782880000|2022-03-08 23:41:20|887.9|877.1|887.9|877.1|887.9|877.1|887.9|877.1|1
1646782920000|2022-03-08 23:42:00|888.1|877.3|888.4|877.6|888.4|877.6|888.1|877.3|3
1646782930000|2022-03-08 23:42:10|888.65|877.85|888.53|877.73|888.75|877.95|888.53|877.73|3
1646782940000|2022-03-08 23:42:20|887.9|877.1|887.9|877.1|887.9|877.1|887.9|877.1|1
1646782970000|2022-03-08 23:42:50|888|877.2|888|877.2|888.25|877.45|888|877.2|3
1646782990000|2022-03-08 23:43:10|888.42|877.62|888.9|878.1|888.9|878.1|888.29|877.49|4
1646783040000|2022-03-08 23:44:00|889.28|878.48|889.28|878.48|889.28|878.48|889.28|878.48|1
1646783050000|2022-03-08 23:44:10|888.9|878.1|888.9|878.1|888.9|878.1|888.9|878.1|1
1646783060000|2022-03-08 23:44:20|888.76|877.96|888.62|877.82|888.79|877.99|888.42|877.62|8
1646783070000|2022-03-08 23:44:30|888.75|877.95|888.75|877.95|888.75|877.95|888.75|877.95|1
1646783080000|2022-03-08 23:44:40|888.7|877.9|889.85|879.05|889.85|879.05|888.7|877.9|6
1646783090000|2022-03-08 23:44:50|889.4|878.6|889.85|879.05|889.85|879.05|889.4|878.6|3
1646783100000|2022-03-08 23:45:00|889.9|879.1|890.05|879.25|890.05|879.25|889.9|879.1|4
1646783110000|2022-03-08 23:45:10|890.56|879.76|891.03|880.23|891.15|880.35|890.56|879.76|7
1646783120000|2022-03-08 23:45:20|891.04|880.24|891.17|880.37|891.17|880.37|891.04|880.24|2
1646783130000|2022-03-08 23:45:30|891.29|880.49|892.49|881.69|892.86|882.06|891.29|880.49|15
1646783140000|2022-03-08 23:45:40|892.35|881.55|891.9|881.1|892.35|881.55|891.9|881.1|4
1646783160000|2022-03-08 23:46:00|891.6|880.8|891.03|880.23|891.6|880.8|891.03|880.23|3
1646783170000|2022-03-08 23:46:10|891.05|880.25|891.05|880.25|891.05|880.25|891.05|880.25|1
1646783180000|2022-03-08 23:46:20|891.2|880.4|891.2|880.4|891.2|880.4|891.2|880.4|1
1646783210000|2022-03-08 23:46:50|890.9|880.1|890.79|879.99|890.9|880.1|890.79|879.99|2
1646783220000|2022-03-08 23:47:00|890.9|880.1|890.9|880.1|890.9|880.1|890.83|880.03|3
1646783230000|2022-03-08 23:47:10|890.81|880.01|890.9|880.1|890.9|880.1|890.81|880.01|2
1646783240000|2022-03-08 23:47:20|891.1|880.3|891.1|880.3|891.1|880.3|891.1|880.3|1
1646783250000|2022-03-08 23:47:30|890.9|880.1|890.9|880.1|890.9|880.1|890.9|880.1|1
1646783260000|2022-03-08 23:47:40|890.83|880.03|889.83|879.03|890.83|880.03|889.83|879.03|5
1646783280000|2022-03-08 23:48:00|889.75|878.95|889.83|879.03|889.83|879.03|889.75|878.95|2
1646783290000|2022-03-08 23:48:10|889.66|878.86|889.66|878.86|889.66|878.86|889.66|878.86|1
1646783300000|2022-03-08 23:48:20|889.75|878.95|889.87|879.07|889.9|879.1|889.75|878.95|4
1646783310000|2022-03-08 23:48:30|889.9|879.1|889.9|879.1|889.9|879.1|889.9|879.1|1
1646783320000|2022-03-08 23:48:40|889.86|879.06|889.86|879.06|889.86|879.06|889.86|879.06|1
1646783330000|2022-03-08 23:48:50|889.68|878.88|889.68|878.88|889.68|878.88|889.68|878.88|1
1646783340000|2022-03-08 23:49:00|889.83|879.03|889.79|878.99|889.83|879.03|889.79|878.99|2
1646783350000|2022-03-08 23:49:10|889.65|878.85|888.91|878.11|889.73|878.93|888.91|878.11|5
1646783370000|2022-03-08 23:49:30|888.6|877.8|888.6|877.8|888.6|877.8|888.6|877.8|1
1646783400000|2022-03-08 23:50:00|888.63|877.83|888.7|877.9|888.7|877.9|888.63|877.83|2
1646783410000|2022-03-08 23:50:10|888.65|877.85|888.04|877.24|888.65|877.85|888.04|877.24|3
1646783420000|2022-03-08 23:50:20|887.91|877.11|887.53|876.73|887.91|877.11|887.53|876.73|4
1646783440000|2022-03-08 23:50:40|887.9|877.1|887.34|876.54|887.9|877.1|887.34|876.54|2
1646783450000|2022-03-08 23:50:50|887.8|877|888.09|877.29|888.09|877.29|887.8|877|5
1646783460000|2022-03-08 23:51:00|888.3|877.5|888.9|878.1|888.9|878.1|888.3|877.5|3
1646783490000|2022-03-08 23:51:30|888.7|877.9|888.6|877.8|888.7|877.9|888.58|877.78|3
1646783500000|2022-03-08 23:51:40|888.64|877.84|888.7|877.9|888.7|877.9|888.64|877.84|2
1646783520000|2022-03-08 23:52:00|888.79|877.99|888.72|877.92|888.85|878.05|888.72|877.92|3
1646783530000|2022-03-08 23:52:10|888.7|877.9|888.9|878.1|888.9|878.1|888.7|877.9|2
1646783540000|2022-03-08 23:52:20|889.25|878.45|887.94|877.14|889.25|878.45|887.94|877.14|7
1646783550000|2022-03-08 23:52:30|888.23|877.43|888.57|877.77|888.57|877.77|888.23|877.43|2
1646783560000|2022-03-08 23:52:40|888.55|877.75|888.55|877.75|888.55|877.75|888.55|877.75|1
1646783580000|2022-03-08 23:53:00|888.69|877.89|888.79|877.99|888.79|877.99|888.65|877.85|5
1646783590000|2022-03-08 23:53:10|889.25|878.45|889.25|878.45|889.25|878.45|889.25|878.45|1
1646783600000|2022-03-08 23:53:20|889.01|878.21|889.67|878.87|889.8|879|889.01|878.21|4
1646783610000|2022-03-08 23:53:30|889.17|878.37|889.17|878.37|889.17|878.37|889.17|878.37|1
1646783620000|2022-03-08 23:53:40|889.46|878.66|889.17|878.37|889.46|878.66|889.17|878.37|2
1646783640000|2022-03-08 23:54:00|889.42|878.62|889.17|878.37|889.42|878.62|889.17|878.37|2
1646783680000|2022-03-08 23:54:40|889.42|878.62|889.42|878.62|889.42|878.62|889.42|878.62|1
1646783700000|2022-03-08 23:55:00|889.82|879.02|889.7|878.9|889.9|879.1|889.5|878.7|4
1646783720000|2022-03-08 23:55:20|889.47|878.67|889.47|878.67|889.47|878.67|889.47|878.67|1
1646783730000|2022-03-08 23:55:30|888.94|878.14|888.9|878.1|888.94|878.14|888.82|878.02|3
1646783770000|2022-03-08 23:56:10|888.69|877.89|888.58|877.78|888.75|877.95|888.58|877.78|3
1646783790000|2022-03-08 23:56:30|888.53|877.73|888.53|877.73|888.65|877.85|888.53|877.73|3
1646783800000|2022-03-08 23:56:40|888.15|877.35|888.15|877.35|888.15|877.35|888.15|877.35|1
1646783810000|2022-03-08 23:56:50|888|877.2|888|877.2|888|877.2|888|877.2|1
1646783860000|2022-03-08 23:57:40|887.85|877.05|887.85|877.05|887.85|877.05|887.85|877.05|1
1646783880000|2022-03-08 23:58:00|887.05|876.25|887.35|876.55|887.35|876.55|887.05|876.25|3
1646783900000|2022-03-08 23:58:20|887|876.2|887|876.2|887|876.2|887|876.2|1
1646783910000|2022-03-08 23:58:30|887.09|876.29|887.6|876.8|887.6|876.8|887.09|876.29|3
1646783920000|2022-03-08 23:58:40|887.76|876.96|887.85|877.05|887.85|877.05|887.76|876.96|2
1646783930000|2022-03-08 23:58:50|887.9|877.1|887.9|877.1|887.9|877.1|887.9|877.1|1
1646783940000|2022-03-08 23:59:00|888.1|877.3|888.02|877.22|888.1|877.3|888.02|877.22|2
1646783960000|2022-03-08 23:59:20|888.24|877.44|888.24|877.44|888.24|877.44|888.24|877.44|1
1646783970000|2022-03-08 23:59:30|888.15|877.35|888.05|877.25|888.15|877.35|888.05|877.25|2
1646783980000|2022-03-08 23:59:40|887.9|877.1|887.75|876.95|887.9|877.1|887.66|876.86|4
1646783990000|2022-03-08 23:59:50|887|876.2|887|876.2|887|876.2|887|876.2|1
1646784000000|2022-03-09 00:00:00|887.35|876.55|887.2|876.4|887.35|876.55|887.2|876.4|2
1646784010000|2022-03-09 00:00:10|887|876.2|886.9|876.1|887|876.2|886.9|876.1|2
1646784020000|2022-03-09 00:00:20|886.82|876.02|886.05|875.25|886.82|876.02|886.05|875.25|5
1646784040000|2022-03-09 00:00:40|886.07|875.27|886.07|875.27|886.07|875.27|886.07|875.27|1
1646784070000|2022-03-09 00:01:10|886.1|875.3|887.03|876.23|887.25|876.45|886.1|875.3|7
1646784080000|2022-03-09 00:01:20|886.9|876.1|887.85|877.05|887.85|877.05|886.9|876.1|5
1646784100000|2022-03-09 00:01:40|887.9|877.1|887.9|877.1|887.9|877.1|887.9|877.1|1
1646784130000|2022-03-09 00:02:10|888.04|877.24|888.05|877.25|888.05|877.25|888.04|877.24|2
1646784150000|2022-03-09 00:02:30|888.18|877.38|887.95|877.15|888.23|877.43|887.95|877.15|3
1646784160000|2022-03-09 00:02:40|887.92|877.12|887.87|877.07|887.93|877.13|887.82|877.02|5
1646784170000|2022-03-09 00:02:50|887.72|876.92|887.84|877.04|887.84|877.04|887.6|876.8|4
1646784180000|2022-03-09 00:03:00|887.9|877.1|888.12|877.32|888.12|877.32|887.9|877.1|3
1646784190000|2022-03-09 00:03:10|888.62|877.82|889.65|878.85|889.65|878.85|888.62|877.82|9
1646784200000|2022-03-09 00:03:20|889.55|878.75|889.55|878.75|889.55|878.75|889.55|878.75|1
1646784210000|2022-03-09 00:03:30|889.36|878.56|888.89|878.09|889.36|878.56|888.89|878.09|8
1646784220000|2022-03-09 00:03:40|888.84|878.04|888.39|877.59|888.84|878.04|888.17|877.37|13
1646784230000|2022-03-09 00:03:50|888.38|877.58|887.82|877.02|888.38|877.58|887.82|877.02|9
1646784240000|2022-03-09 00:04:00|887.83|877.03|886.07|875.27|887.83|877.03|886.07|875.27|11
1646784250000|2022-03-09 00:04:10|885.94|875.14|885.34|874.54|885.94|875.14|885.34|874.54|4
1646784260000|2022-03-09 00:04:20|885.4|874.6|885.4|874.6|885.4|874.6|885.23|874.43|3
1646784270000|2022-03-09 00:04:30|884.9|874.1|884.9|874.1|884.9|874.1|884.9|874.1|1
1646784280000|2022-03-09 00:04:40|884.72|873.92|884.8|874|884.84|874.04|884.72|873.92|7
1646784290000|2022-03-09 00:04:50|884.84|874.04|884.8|874|884.84|874.04|884.8|874|2
1646784300000|2022-03-09 00:05:00|884.88|874.08|885.05|874.25|885.46|874.66|884.88|874.08|4
1646784310000|2022-03-09 00:05:10|885.35|874.55|885.9|875.1|885.9|875.1|885.35|874.55|5
1646784320000|2022-03-09 00:05:20|886.15|875.35|886.75|875.95|886.75|875.95|886.15|875.35|3
1646784330000|2022-03-09 00:05:30|886.85|876.05|886.69|875.89|886.85|876.05|886.69|875.89|2
1646784340000|2022-03-09 00:05:40|886.8|876|886.8|876|886.8|876|886.8|876|1
1646784350000|2022-03-09 00:05:50|886.1|875.3|886.1|875.3|886.1|875.3|886.1|875.3|1
1646784360000|2022-03-09 00:06:00|886.53|875.73|886.49|875.69|886.53|875.73|886.48|875.68|3
1646784370000|2022-03-09 00:06:10|886.85|876.05|886.9|876.1|886.9|876.1|886.65|875.85|4
1646784380000|2022-03-09 00:06:20|887.3|876.5|886.9|876.1|887.3|876.5|886.9|876.1|2
1646784390000|2022-03-09 00:06:30|887.12|876.32|886.9|876.1|887.12|876.32|886.9|876.1|3
1646784420000|2022-03-09 00:07:00|886.79|875.99|886.11|875.31|886.9|876.1|886.11|875.31|6
1646784430000|2022-03-09 00:07:10|886.05|875.25|886.29|875.49|886.29|875.49|886.05|875.25|3
1646784440000|2022-03-09 00:07:20|886.27|875.47|886.79|875.99|886.79|875.99|886.27|875.47|3
1646784450000|2022-03-09 00:07:30|886.9|876.1|886.9|876.1|886.95|876.15|886.9|876.1|3
1646784460000|2022-03-09 00:07:40|886.4|875.6|885.9|875.1|886.4|875.6|885.9|875.1|3
1646784470000|2022-03-09 00:07:50|885.69|874.89|885.63|874.83|885.69|874.89|885.63|874.83|2
1646784480000|2022-03-09 00:08:00|885.25|874.45|885.65|874.85|885.65|874.85|885.2|874.4|5
1646784490000|2022-03-09 00:08:10|885.82|875.02|886.9|876.1|886.9|876.1|885.82|875.02|6
1646784500000|2022-03-09 00:08:20|886.88|876.08|886.88|876.08|886.9|876.1|886.88|876.08|3
1646784520000|2022-03-09 00:08:40|886.6|875.8|886.5|875.7|886.6|875.8|886.5|875.7|4
1646784530000|2022-03-09 00:08:50|886.8|876|886.48|875.68|886.8|876|886.48|875.68|2
1646784540000|2022-03-09 00:09:00|886.9|876.1|886.8|876|886.9|876.1|886.65|875.85|5
1646784560000|2022-03-09 00:09:20|886.9|876.1|887.23|876.43|887.44|876.64|886.9|876.1|4
1646784570000|2022-03-09 00:09:30|887.07|876.27|886.9|876.1|887.3|876.5|886.8|876|6
1646784580000|2022-03-09 00:09:40|886.66|875.86|886.8|876|886.8|876|886.15|875.35|3
1646784590000|2022-03-09 00:09:50|886.9|876.1|886.48|875.68|886.9|876.1|886.48|875.68|3
1646784600000|2022-03-09 00:10:00|886.65|875.85|886.65|875.85|886.65|875.85|886.65|875.85|1
1646784610000|2022-03-09 00:10:10|886.51|875.71|885.75|874.95|886.51|875.71|885.75|874.95|8
1646784620000|2022-03-09 00:10:20|885.72|874.92|884.9|874.1|885.72|874.92|884.9|874.1|3
1646784630000|2022-03-09 00:10:30|884.82|874.02|884.79|873.99|884.9|874.1|884.79|873.99|3
1646784640000|2022-03-09 00:10:40|884.9|874.1|884.9|874.1|884.9|874.1|884.77|873.97|4
1646784650000|2022-03-09 00:10:50|884.82|874.02|884.9|874.1|884.9|874.1|884.82|874.02|2
1646784660000|2022-03-09 00:11:00|884.77|873.97|884.9|874.1|884.9|874.1|884.77|873.97|2
1646784670000|2022-03-09 00:11:10|884.82|874.02|884.9|874.1|884.9|874.1|884.82|874.02|2
1646784680000|2022-03-09 00:11:20|883.9|873.1|883.75|872.95|883.9|873.1|883.75|872.95|3
1646784690000|2022-03-09 00:11:30|883.9|873.1|883.92|873.12|883.92|873.12|883.75|872.95|3
1646784700000|2022-03-09 00:11:40|883.37|872.57|883.59|872.79|883.59|872.79|882.97|872.17|7
1646784710000|2022-03-09 00:11:50|883.19|872.39|882.78|871.98|883.47|872.67|882.78|871.98|7
1646784720000|2022-03-09 00:12:00|882.16|871.36|882.4|871.6|882.4|871.6|882.16|871.36|2
1646784730000|2022-03-09 00:12:10|882.1|871.3|880.9|870.1|882.1|871.3|880.9|870.1|11
1646784750000|2022-03-09 00:12:30|881.12|870.32|881.12|870.32|881.12|870.32|881.12|870.32|1
1646784760000|2022-03-09 00:12:40|880.9|870.1|880.9|870.1|881.75|870.95|880.9|870.1|3
1646784770000|2022-03-09 00:12:50|880.85|870.05|881.1|870.3|881.1|870.3|880.85|870.05|3
1646784780000|2022-03-09 00:13:00|880.9|870.1|880.78|869.98|880.9|870.1|880.78|869.98|2
1646784790000|2022-03-09 00:13:10|880.9|870.1|880.9|870.1|880.9|870.1|880.85|870.05|3
1646784800000|2022-03-09 00:13:20|881.4|870.6|881.88|871.08|882.11|871.31|881.4|870.6|6
1646784810000|2022-03-09 00:13:30|882.09|871.29|882.11|871.31|882.11|871.31|882.09|871.29|2
1646784820000|2022-03-09 00:13:40|882.16|871.36|882.59|871.79|882.8|872|882.16|871.36|5
1646784830000|2022-03-09 00:13:50|882.9|872.1|882.9|872.1|882.9|872.1|882.9|872.1|1
1646784840000|2022-03-09 00:14:00|883.28|872.48|883.7|872.9|883.7|872.9|883.25|872.45|5
1646784860000|2022-03-09 00:14:20|883.58|872.78|883.58|872.78|883.58|872.78|883.58|872.78|1
1646784870000|2022-03-09 00:14:30|883.28|872.48|883.28|872.48|883.28|872.48|883.28|872.48|1
1646784890000|2022-03-09 00:14:50|883.7|872.9|883.7|872.9|883.7|872.9|883.7|872.9|1
1646784900000|2022-03-09 00:15:00|883.64|872.84|883.67|872.87|883.67|872.87|883.14|872.34|6
1646784910000|2022-03-09 00:15:10|883.77|872.97|884.75|873.95|884.75|873.95|883.77|872.97|4
1646784930000|2022-03-09 00:15:30|884.63|873.83|884.8|874|884.8|874|884.63|873.83|2
1646784940000|2022-03-09 00:15:40|883.89|873.09|883.85|873.05|883.89|873.09|883.76|872.96|3
1646784960000|2022-03-09 00:16:00|883.88|873.08|883.88|873.08|883.88|873.08|883.88|873.08|1
1646784970000|2022-03-09 00:16:10|884.7|873.9|884.7|873.9|884.7|873.9|884.7|873.9|1
1646784980000|2022-03-09 00:16:20|884.49|873.69|884.85|874.05|884.85|874.05|884.49|873.69|4
1646784990000|2022-03-09 00:16:30|884.9|874.1|884.9|874.1|885.03|874.23|884.9|874.1|3
1646785010000|2022-03-09 00:16:50|885.15|874.35|885.9|875.1|885.9|875.1|885.15|874.35|7
1646785020000|2022-03-09 00:17:00|886.7|875.9|886.51|875.71|886.7|875.9|886.41|875.61|4
1646785030000|2022-03-09 00:17:10|886.9|876.1|886.9|876.1|886.95|876.15|886.9|876.1|4
1646785050000|2022-03-09 00:17:30|886.8|876|886.8|876|886.8|876|886.11|875.31|7
1646785060000|2022-03-09 00:17:40|886.66|875.86|886.65|875.85|886.66|875.86|886.65|875.85|2
1646785080000|2022-03-09 00:18:00|886.9|876.1|886.9|876.1|886.9|876.1|886.9|876.1|1
1646785110000|2022-03-09 00:18:30|887.1|876.3|887.35|876.55|887.35|876.55|887.1|876.3|2
1646785120000|2022-03-09 00:18:40|887.1|876.3|887.44|876.64|887.65|876.85|887.1|876.3|3
1646785130000|2022-03-09 00:18:50|887|876.2|887.22|876.42|887.5|876.7|887|876.2|3
1646785140000|2022-03-09 00:19:00|887.34|876.54|887|876.2|887.34|876.54|887|876.2|3
1646785150000|2022-03-09 00:19:10|887.25|876.45|887.25|876.45|887.25|876.45|887.25|876.45|1
1646785160000|2022-03-09 00:19:20|887.65|876.85|887.65|876.85|887.65|876.85|887.65|876.85|1
1646785190000|2022-03-09 00:19:50|887.76|876.96|887.69|876.89|887.76|876.96|887.69|876.89|2
1646785210000|2022-03-09 00:20:10|887.71|876.91|887.8|877|887.8|877|887.4|876.6|4
1646785220000|2022-03-09 00:20:20|887.9|877.1|887.9|877.1|887.9|877.1|887.9|877.1|1
1646785230000|2022-03-09 00:20:30|887.71|876.91|887.9|877.1|887.9|877.1|887.71|876.91|3
1646785280000|2022-03-09 00:21:20|888.04|877.24|888.54|877.74|888.54|877.74|888.04|877.24|4
1646785290000|2022-03-09 00:21:30|888.4|877.6|888.42|877.62|888.42|877.62|888.4|877.6|2
1646785300000|2022-03-09 00:21:40|888.15|877.35|887.94|877.14|888.15|877.35|887.9|877.1|3
1646785320000|2022-03-09 00:22:00|887.81|877.01|887.9|877.1|887.9|877.1|887.81|877.01|2
1646785350000|2022-03-09 00:22:30|887.95|877.15|887.9|877.1|887.95|877.15|887.9|877.1|2
1646785360000|2022-03-09 00:22:40|887.84|877.04|887.78|876.98|887.84|877.04|887.78|876.98|2
1646785370000|2022-03-09 00:22:50|887.23|876.43|887.4|876.6|887.4|876.6|887.23|876.43|2
1646785380000|2022-03-09 00:23:00|887.76|876.96|887.78|876.98|887.78|876.98|887.76|876.96|2
1646785390000|2022-03-09 00:23:10|887.4|876.6|888.09|877.29|888.36|877.56|887.4|876.6|5
1646785440000|2022-03-09 00:24:00|888.15|877.35|888.23|877.43|888.23|877.43|888.15|877.35|2
1646785460000|2022-03-09 00:24:20|888.3|877.5|888.45|877.65|888.45|877.65|888.3|877.5|2
1646785470000|2022-03-09 00:24:30|888.62|877.82|888.67|877.87|888.86|878.06|888.62|877.82|4
1646785480000|2022-03-09 00:24:40|888.55|877.75|888.55|877.75|888.55|877.75|888.55|877.75|1
1646785490000|2022-03-09 00:24:50|888.47|877.67|888.47|877.67|888.47|877.67|888.47|877.67|1
1646785500000|2022-03-09 00:25:00|888.58|877.78|888.58|877.78|888.58|877.78|888.58|877.78|1
1646785510000|2022-03-09 00:25:10|888.59|877.79|889.05|878.25|889.05|878.25|888.59|877.79|3
1646785520000|2022-03-09 00:25:20|888.9|878.1|888.67|877.87|888.9|878.1|888.67|877.87|2
1646785530000|2022-03-09 00:25:30|888.62|877.82|888.59|877.79|888.62|877.82|888.53|877.73|3
1646785540000|2022-03-09 00:25:40|888.82|878.02|888.82|878.02|888.82|878.02|888.82|878.02|1
1646785550000|2022-03-09 00:25:50|888.9|878.1|889.15|878.35|889.55|878.75|888.9|878.1|7
1646785560000|2022-03-09 00:26:00|889.5|878.7|889.5|878.7|889.5|878.7|889.5|878.7|1
1646785570000|2022-03-09 00:26:10|889.6|878.8|889.6|878.8|889.6|878.8|889.6|878.8|1
1646785590000|2022-03-09 00:26:30|889.3|878.5|889.65|878.85|889.65|878.85|889.3|878.5|3
1646785600000|2022-03-09 00:26:40|889.77|878.97|889.78|878.98|889.78|878.98|889.77|878.97|2
1646785610000|2022-03-09 00:26:50|889.85|879.05|889.85|879.05|889.85|879.05|889.85|879.05|1
1646785620000|2022-03-09 00:27:00|889.9|879.1|890.9|880.1|890.9|880.1|889.9|879.1|7
1646785630000|2022-03-09 00:27:10|891.02|880.22|890.98|880.18|891.1|880.3|890.98|880.18|3
1646785640000|2022-03-09 00:27:20|891.1|880.3|891.27|880.47|891.27|880.47|891.1|880.3|4
1646785650000|2022-03-09 00:27:30|891.32|880.52|891.32|880.52|891.32|880.52|891.32|880.52|1
1646785660000|2022-03-09 00:27:40|891.45|880.65|891.15|880.35|891.45|880.65|891.15|880.35|2
1646785670000|2022-03-09 00:27:50|891.36|880.56|891.19|880.39|891.36|880.56|891.19|880.39|2
1646785680000|2022-03-09 00:28:00|890.98|880.18|890.98|880.18|890.98|880.18|890.98|880.18|1
1646785690000|2022-03-09 00:28:10|891|880.2|891|880.2|891|880.2|891|880.2|1
1646785700000|2022-03-09 00:28:20|891.05|880.25|891.1|880.3|891.39|880.59|891.05|880.25|4
1646785720000|2022-03-09 00:28:40|891.22|880.42|891.49|880.69|891.49|880.69|891.22|880.42|2
1646785750000|2022-03-09 00:29:10|891.61|880.81|891.61|880.81|891.61|880.81|891.61|880.81|1
1646785760000|2022-03-09 00:29:20|891.65|880.85|891.65|880.85|891.65|880.85|891.37|880.57|3
1646785780000|2022-03-09 00:29:40|891.52|880.72|891.65|880.85|891.65|880.85|891.52|880.72|3
1646785790000|2022-03-09 00:29:50|891.56|880.76|891.65|880.85|891.85|881.05|891.56|880.76|4
1646785800000|2022-03-09 00:30:00|891.52|880.72|891.6|880.8|891.65|880.85|891.52|880.72|3
1646785810000|2022-03-09 00:30:10|891.36|880.56|891.65|880.85|891.89|881.09|891.36|880.56|6
1646785820000|2022-03-09 00:30:20|891.8|881|891.96|881.16|891.96|881.16|891.8|881|2
1646785830000|2022-03-09 00:30:30|892.02|881.22|892.06|881.26|892.06|881.26|891.85|881.05|5
1646785850000|2022-03-09 00:30:50|891.85|881.05|891.85|881.05|891.85|881.05|891.85|881.05|1
1646785860000|2022-03-09 00:31:00|892|881.2|892.13|881.33|892.13|881.33|892|881.2|2
1646785870000|2022-03-09 00:31:10|892.28|881.48|892.53|881.73|892.7|881.9|892.28|881.48|5
1646785880000|2022-03-09 00:31:20|892.5|881.7|892.57|881.77|892.57|881.77|892.4|881.6|4
1646785900000|2022-03-09 00:31:40|892.67|881.87|892.67|881.87|892.7|881.9|892.67|881.87|3
1646785910000|2022-03-09 00:31:50|892.05|881.25|891.9|881.1|892.05|881.25|891.9|881.1|2
1646785920000|2022-03-09 00:32:00|891.2|880.4|890.72|879.92|891.2|880.4|890.72|879.92|5
1646785930000|2022-03-09 00:32:10|890.74|879.94|890.76|879.96|890.76|879.96|890.65|879.85|4
1646785940000|2022-03-09 00:32:20|890.7|879.9|890.76|879.96|890.76|879.96|890.05|879.25|7
1646785950000|2022-03-09 00:32:30|890.61|879.81|890.76|879.96|890.76|879.96|890.61|879.81|2
1646785960000|2022-03-09 00:32:40|890.9|880.1|890.76|879.96|890.9|880.1|890.76|879.96|2
1646785970000|2022-03-09 00:32:50|890.68|879.88|890.76|879.96|890.84|880.04|890.68|879.88|4
1646785980000|2022-03-09 00:33:00|890.9|880.1|890.73|879.93|890.9|880.1|890.73|879.93|4
1646785990000|2022-03-09 00:33:10|890.79|879.99|890.64|879.84|890.79|879.99|890.64|879.84|2
1646786000000|2022-03-09 00:33:20|890.75|879.95|890.75|879.95|890.75|879.95|890.75|879.95|1
1646786060000|2022-03-09 00:34:20|890.9|880.1|890.9|880.1|890.9|880.1|890.9|880.1|1
1646786110000|2022-03-09 00:35:10|890.4|879.6|889.8|879|890.4|879.6|889.8|879|2
1646786140000|2022-03-09 00:35:40|889.97|879.17|890.16|879.36|890.16|879.36|889.97|879.17|4
1646786150000|2022-03-09 00:35:50|890.26|879.46|890.27|879.47|890.27|879.47|890.26|879.46|2
1646786170000|2022-03-09 00:36:10|890.6|879.8|890.9|880.1|890.9|880.1|890.6|879.8|2
1646786330000|2022-03-09 00:38:50|891.25|880.45|891.25|880.45|891.25|880.45|891.25|880.45|1
1646786340000|2022-03-09 00:39:00|891.15|880.35|891.15|880.35|891.15|880.35|891.15|880.35|1
1646786350000|2022-03-09 00:39:10|891.4|880.6|891.4|880.6|891.4|880.6|891.4|880.6|1
1646786360000|2022-03-09 00:39:20|891.55|880.75|891.55|880.75|891.55|880.75|891.55|880.75|1
1646786380000|2022-03-09 00:39:40|891.49|880.69|891.55|880.75|891.55|880.75|891.49|880.69|2
1646786390000|2022-03-09 00:39:50|891.1|880.3|890.63|879.83|891.1|880.3|890.62|879.82|7
1646786400000|2022-03-09 00:40:00|890.79|879.99|889.98|879.18|890.79|879.99|889.9|879.1|5
1646786410000|2022-03-09 00:40:10|890.38|879.58|890.9|880.1|890.9|880.1|890.38|879.58|5
1646786420000|2022-03-09 00:40:20|890.78|879.98|891.02|880.22|891.3|880.5|890.78|879.98|6
1646786430000|2022-03-09 00:40:30|891.36|880.56|891.35|880.55|891.36|880.56|891.35|880.55|2
1646786440000|2022-03-09 00:40:40|891.7|880.9|891.3|880.5|891.7|880.9|891.3|880.5|3
1646786450000|2022-03-09 00:40:50|891.04|880.24|891.04|880.24|891.04|880.24|891.04|880.24|1
1646786460000|2022-03-09 00:41:00|891.21|880.41|891.7|880.9|891.7|880.9|891.04|880.24|3
1646786470000|2022-03-09 00:41:10|891.75|880.95|891.75|880.95|891.75|880.95|891.75|880.95|1
1646786480000|2022-03-09 00:41:20|891.8|881|891.8|881|891.8|881|891.8|881|1
1646786530000|2022-03-09 00:42:10|891.9|881.1|892.67|881.87|892.67|881.87|891.9|881.1|5
1646786540000|2022-03-09 00:42:20|892.51|881.71|892.6|881.8|892.6|881.8|892.51|881.71|2
1646786550000|2022-03-09 00:42:30|892.53|881.73|892.67|881.87|892.67|881.87|892.53|881.73|4
1646786570000|2022-03-09 00:42:50|892.64|881.84|892.67|881.87|892.67|881.87|892.45|881.65|7
1646786580000|2022-03-09 00:43:00|892.72|881.92|892.72|881.92|892.72|881.92|892.72|881.92|1
1646786600000|2022-03-09 00:43:20|892.95|882.15|893.03|882.23|893.28|882.48|892.95|882.15|7
1646786610000|2022-03-09 00:43:30|893.08|882.28|893.13|882.33|893.13|882.33|893.08|882.28|2
1646786620000|2022-03-09 00:43:40|893.23|882.43|893.8|883|893.8|883|893.13|882.33|10
1646786630000|2022-03-09 00:43:50|893.94|883.14|893.94|883.14|893.94|883.14|893.94|883.14|1
1646786650000|2022-03-09 00:44:10|894.04|883.24|894.25|883.45|894.26|883.46|894.04|883.24|4
1646786660000|2022-03-09 00:44:20|894.3|883.5|894.4|883.6|894.4|883.6|894.3|883.5|2
1646786670000|2022-03-09 00:44:30|894.5|883.7|894.6|883.8|894.6|883.8|894.5|883.7|2
1646786690000|2022-03-09 00:44:50|894.9|884.1|894.96|884.16|895.2|884.4|894.9|884.1|4
1646786700000|2022-03-09 00:45:00|895.04|884.24|895.75|884.95|895.86|885.06|895.04|884.24|5
1646786710000|2022-03-09 00:45:10|895.71|884.91|895.3|884.5|895.71|884.91|895.3|884.5|4
1646786720000|2022-03-09 00:45:20|895.31|884.51|895.6|884.8|895.6|884.8|895.31|884.51|3
1646786730000|2022-03-09 00:45:30|895.75|884.95|895.75|884.95|895.75|884.95|895.75|884.95|1
1646786740000|2022-03-09 00:45:40|895.8|885|896.06|885.26|896.06|885.26|895.8|885|2
1646786750000|2022-03-09 00:45:50|896.01|885.21|896.01|885.21|896.01|885.21|896.01|885.21|1
1646786770000|2022-03-09 00:46:10|895.86|885.06|895.77|884.97|895.86|885.06|895.77|884.97|2
1646786780000|2022-03-09 00:46:20|895.4|884.6|897.4|886.6|897.4|886.6|895.4|884.6|12
1646786790000|2022-03-09 00:46:30|897.45|886.65|898|887.2|898|887.2|897.4|886.6|6
1646786800000|2022-03-09 00:46:40|898.05|887.25|898.21|887.41|898.21|887.41|898|887.2|5
1646786810000|2022-03-09 00:46:50|898.76|887.96|899.19|888.39|899.2|888.4|898.63|887.83|15
1646786820000|2022-03-09 00:47:00|899.2|888.4|899.9|889.1|900.19|889.39|899.2|888.4|9
1646786830000|2022-03-09 00:47:10|899.83|889.03|899.9|889.1|899.9|889.1|899.68|888.88|4
1646786840000|2022-03-09 00:47:20|899.4|888.6|898.9|888.1|899.4|888.6|898.9|888.1|4
1646786850000|2022-03-09 00:47:30|898.76|887.96|898.9|888.1|898.9|888.1|898.76|887.96|2
1646786860000|2022-03-09 00:47:40|899|888.2|899|888.2|899|888.2|899|888.2|1
1646786890000|2022-03-09 00:48:10|898.71|887.91|898.71|887.91|898.71|887.91|898.71|887.91|1
1646786900000|2022-03-09 00:48:20|898.4|887.6|898.24|887.44|898.4|887.6|897.9|887.1|8
1646786910000|2022-03-09 00:48:30|898.2|887.4|898.57|887.77|898.57|887.77|898.07|887.27|6
1646786920000|2022-03-09 00:48:40|898.9|888.1|899.75|888.95|899.75|888.95|898.9|888.1|4
1646786930000|2022-03-09 00:48:50|899.53|888.73|899.8|889|899.8|889|899.53|888.73|2
1646786940000|2022-03-09 00:49:00|899.88|889.08|899.9|889.1|900.19|889.39|899.88|889.08|6
1646786950000|2022-03-09 00:49:10|900.01|889.21|900|889.2|900.19|889.39|900|889.2|4
1646786960000|2022-03-09 00:49:20|900.11|889.31|900.2|889.4|900.54|889.74|900.11|889.31|6
1646786970000|2022-03-09 00:49:30|900.35|889.55|900.44|889.64|900.44|889.64|900.35|889.55|2
1646786980000|2022-03-09 00:49:40|900.59|889.79|900.7|889.9|900.7|889.9|900.59|889.79|2
1646787010000|2022-03-09 00:50:10|900.75|889.95|901.13|890.33|901.13|890.33|900.75|889.95|6
1646787020000|2022-03-09 00:50:20|901.19|890.39|901.55|890.75|901.65|890.85|901.19|890.39|3
1646787030000|2022-03-09 00:50:30|901.7|890.9|901.85|891.05|901.85|891.05|901.06|890.26|7
1646787040000|2022-03-09 00:50:40|901.56|890.76|901.8|891|901.8|891|901.56|890.76|2
1646787050000|2022-03-09 00:50:50|901.65|890.85|901.65|890.85|901.65|890.85|901.65|890.85|1
1646787060000|2022-03-09 00:51:00|901.7|890.9|901.7|890.9|901.7|890.9|901.7|890.9|1
1646787080000|2022-03-09 00:51:20|901.9|891.1|902.71|891.91|902.71|891.91|901.9|891.1|5
1646787090000|2022-03-09 00:51:30|902.9|892.1|902.95|892.15|903.3|892.5|902.9|892.1|7
1646787100000|2022-03-09 00:51:40|902.96|892.16|902.75|891.95|902.96|892.16|902.75|891.95|9
1646787110000|2022-03-09 00:51:50|902.38|891.58|902.34|891.54|902.38|891.58|902.34|891.54|2
1646787120000|2022-03-09 00:52:00|902.03|891.23|901.9|891.1|902.03|891.23|901.9|891.1|2
1646787130000|2022-03-09 00:52:10|901.87|891.07|901.85|891.05|901.87|891.07|901.85|891.05|4
1646787140000|2022-03-09 00:52:20|901.2|890.4|901.45|890.65|901.6|890.8|901.1|890.3|5
1646787150000|2022-03-09 00:52:30|901.53|890.73|901.7|890.9|901.7|890.9|901.53|890.73|8
1646787160000|2022-03-09 00:52:40|901.85|891.05|901.85|891.05|901.85|891.05|901.85|891.05|1
1646787170000|2022-03-09 00:52:50|901.9|891.1|901.9|891.1|901.9|891.1|901.9|891.1|1
1646787200000|2022-03-09 00:53:20|901.85|891.05|901.68|890.88|901.85|891.05|901.67|890.87|4
1646787210000|2022-03-09 00:53:30|901.8|891|901.85|891.05|901.85|891.05|901.8|891|2
1646787240000|2022-03-09 00:54:00|901.8|891|901.8|891|901.8|891|901.8|891|1
1646787270000|2022-03-09 00:54:30|901.76|890.96|901.76|890.96|901.76|890.96|901.76|890.96|1
1646787280000|2022-03-09 00:54:40|901.64|890.84|901.64|890.84|901.64|890.84|901.64|890.84|1
1646787290000|2022-03-09 00:54:50|901.1|890.3|901.1|890.3|901.1|890.3|901.1|890.3|1
1646787300000|2022-03-09 00:55:00|901|890.2|901|890.2|901|890.2|901|890.2|1
1646787310000|2022-03-09 00:55:10|901.1|890.3|901.79|890.99|901.79|890.99|901.1|890.3|3
1646787320000|2022-03-09 00:55:20|901.85|891.05|902.34|891.54|902.34|891.54|901.85|891.05|3
1646787330000|2022-03-09 00:55:30|902.45|891.65|902.8|892|902.8|892|902.45|891.65|2
1646787340000|2022-03-09 00:55:40|902.93|892.13|903.08|892.28|903.08|892.28|902.93|892.13|2
1646787350000|2022-03-09 00:55:50|902.9|892.1|902.9|892.1|902.9|892.1|902.9|892.1|1
1646787360000|2022-03-09 00:56:00|902.75|891.95|903.8|893|903.8|893|902.71|891.91|7
1646787370000|2022-03-09 00:56:10|903.58|892.78|902.9|892.1|903.58|892.78|902.9|892.1|3
1646787390000|2022-03-09 00:56:30|902.95|892.15|903.1|892.3|903.16|892.36|902.95|892.15|5
1646787400000|2022-03-09 00:56:40|902.98|892.18|902.98|892.18|903.15|892.35|902.98|892.18|5
1646787410000|2022-03-09 00:56:50|902.8|892|902.59|891.79|902.8|892|902.09|891.29|6
1646787420000|2022-03-09 00:57:00|902.64|891.84|902.64|891.84|902.64|891.84|902.64|891.84|1
1646787450000|2022-03-09 00:57:30|902.59|891.79|902.59|891.79|902.59|891.79|902.29|891.49|5
1646787460000|2022-03-09 00:57:40|902.64|891.84|903|892.2|903.23|892.43|902.64|891.84|4
1646787470000|2022-03-09 00:57:50|902.97|892.17|902.97|892.17|903.05|892.25|902.85|892.05|4
1646787490000|2022-03-09 00:58:10|903.4|892.6|903.4|892.6|903.4|892.6|903.4|892.6|1
1646787500000|2022-03-09 00:58:20|903.35|892.55|903.3|892.5|903.35|892.55|903.3|892.5|2
1646787510000|2022-03-09 00:58:30|903.28|892.48|902.93|892.13|903.28|892.48|902.93|892.13|2
1646787520000|2022-03-09 00:58:40|902.75|891.95|902.75|891.95|902.75|891.95|902.75|891.95|1
1646787530000|2022-03-09 00:58:50|902.9|892.1|902.8|892|903.2|892.4|902.8|892|5
1646787540000|2022-03-09 00:59:00|902.9|892.1|903.1|892.3|903.1|892.3|902.9|892.1|2
1646787550000|2022-03-09 00:59:10|903.08|892.28|903.08|892.28|903.08|892.28|903.08|892.28|1
1646787560000|2022-03-09 00:59:20|903.17|892.37|903.08|892.28|903.17|892.37|902.97|892.17|5
1646787570000|2022-03-09 00:59:30|903.58|892.78|903.9|893.1|903.9|893.1|903.58|892.78|2
1646787600000|2022-03-09 01:00:00|904.06|893.26|905.9|895.1|905.9|895.1|903.95|893.15|13
1646787610000|2022-03-09 01:00:10|905.87|895.07|906.13|895.33|906.46|895.66|905.87|895.07|9
1646787620000|2022-03-09 01:00:20|906.45|895.65|905.96|895.16|906.45|895.65|905.96|895.16|7
1646787630000|2022-03-09 01:00:30|905.9|895.1|906.9|896.1|906.9|896.1|905.9|895.1|8
1646787640000|2022-03-09 01:00:40|906.7|895.9|906.5|895.7|906.7|895.9|906.5|895.7|2
1646787650000|2022-03-09 01:00:50|906.4|895.6|906.26|895.46|906.46|895.66|906.1|895.3|6
1646787660000|2022-03-09 01:01:00|906.23|895.43|906.26|895.46|906.55|895.75|906.2|895.4|10
1646787670000|2022-03-09 01:01:10|906.7|895.9|906.75|895.95|906.75|895.95|906.7|895.9|2
1646787680000|2022-03-09 01:01:20|906.7|895.9|906.9|896.1|907|896.2|906.7|895.9|5
1646787690000|2022-03-09 01:01:30|907.01|896.21|907.2|896.4|907.38|896.58|907.01|896.21|6
1646787700000|2022-03-09 01:01:40|907.35|896.55|907.28|896.48|907.35|896.55|907.01|896.21|4
1646787720000|2022-03-09 01:02:00|907.43|896.63|907.58|896.78|907.58|896.78|907.43|896.63|2
1646787760000|2022-03-09 01:02:40|907.48|896.68|907.65|896.85|907.65|896.85|907.48|896.68|2
1646787770000|2022-03-09 01:02:50|907.48|896.68|906.9|896.1|907.48|896.68|906.9|896.1|3
1646787800000|2022-03-09 01:03:20|907|896.2|907.2|896.4|907.2|896.4|907|896.2|3
1646787820000|2022-03-09 01:03:40|907.7|896.9|908.9|898.1|908.9|898.1|907.7|896.9|6
1646787830000|2022-03-09 01:03:50|908.75|897.95|908.75|897.95|908.75|897.95|908.75|897.95|1
1646787840000|2022-03-09 01:04:00|908.8|898|908.8|898|908.8|898|908.8|898|1
1646787850000|2022-03-09 01:04:10|908.9|898.1|909.32|898.52|909.32|898.52|908.9|898.1|3
1646787860000|2022-03-09 01:04:20|909.42|898.62|909.42|898.62|909.42|898.62|909.42|898.62|1
1646787870000|2022-03-09 01:04:30|909.47|898.67|909.9|899.1|909.9|899.1|909.47|898.67|5
1646787890000|2022-03-09 01:04:50|910|899.2|910.75|899.95|910.75|899.95|910|899.2|2
1646787900000|2022-03-09 01:05:00|910.8|900|910.4|899.6|910.8|900|910.4|899.6|3
1646787910000|2022-03-09 01:05:10|909.9|899.1|909.85|899.05|909.9|899.1|909.85|899.05|2
1646787920000|2022-03-09 01:05:20|909.9|899.1|909.35|898.55|909.91|899.11|909.35|898.55|3
1646787930000|2022-03-09 01:05:30|909|898.2|909|898.2|909|898.2|909|898.2|1
1646787940000|2022-03-09 01:05:40|908.9|898.1|908.52|897.72|908.9|898.1|908.52|897.72|4
1646787950000|2022-03-09 01:05:50|908.75|897.95|908.9|898.1|908.9|898.1|908.75|897.95|2
1646787980000|2022-03-09 01:06:20|908.72|897.92|908.54|897.74|908.72|897.92|907.9|897.1|10
1646787990000|2022-03-09 01:06:30|907.9|897.1|908.19|897.39|908.44|897.64|907.9|897.1|4
1646788000000|2022-03-09 01:06:40|908.1|897.3|908.19|897.39|908.19|897.39|908.1|897.3|2
1646788010000|2022-03-09 01:06:50|908.25|897.45|908.22|897.42|908.25|897.45|908.22|897.42|2
1646788020000|2022-03-09 01:07:00|908.35|897.55|908.35|897.55|908.35|897.55|908.35|897.55|1
1646788030000|2022-03-09 01:07:10|908.9|898.1|908.9|898.1|908.9|898.1|908.9|898.1|1
1646788040000|2022-03-09 01:07:20|908.93|898.13|908.95|898.15|909.45|898.65|908.93|898.13|5
1646788050000|2022-03-09 01:07:30|909.05|898.25|909.05|898.25|909.05|898.25|908.94|898.14|4
1646788060000|2022-03-09 01:07:40|908.95|898.15|908.95|898.15|908.95|898.15|908.95|898.15|1
1646788070000|2022-03-09 01:07:50|908.9|898.1|908.93|898.13|908.99|898.19|908.9|898.1|4
1646788080000|2022-03-09 01:08:00|908.96|898.16|909.25|898.45|909.25|898.45|908.93|898.13|4
1646788100000|2022-03-09 01:08:20|909.3|898.5|909.3|898.5|909.3|898.5|909.3|898.5|1
1646788110000|2022-03-09 01:08:30|909.15|898.35|909.19|898.39|909.2|898.4|909.15|898.35|3
1646788120000|2022-03-09 01:08:40|909.15|898.35|909.15|898.35|909.2|898.4|909.13|898.33|5
1646788130000|2022-03-09 01:08:50|909.55|898.75|909.55|898.75|909.55|898.75|909.55|898.75|1
1646788140000|2022-03-09 01:09:00|909.65|898.85|909.9|899.1|909.9|899.1|909.65|898.85|2
1646788150000|2022-03-09 01:09:10|910.85|900.05|911.03|900.23|911.03|900.23|910.5|899.7|6
1646788160000|2022-03-09 01:09:20|911.53|900.73|911.9|901.1|911.9|901.1|911.53|900.73|3
1646788170000|2022-03-09 01:09:30|912.15|901.35|912.7|901.9|912.7|901.9|911.8|901|6
1646788180000|2022-03-09 01:09:40|912.9|902.1|912.8|902|912.9|902.1|912.8|902|2
1646788190000|2022-03-09 01:09:50|912.7|901.9|912.75|901.95|912.75|901.95|912.7|901.9|2
1646788200000|2022-03-09 01:10:00|912.8|902|913.83|903.03|913.83|903.03|912.8|902|6
1646788210000|2022-03-09 01:10:10|913.67|902.87|913.1|902.3|913.67|902.87|912.9|902.1|10
1646788220000|2022-03-09 01:10:20|913.4|902.6|913.83|903.03|913.83|903.03|913.4|902.6|2
1646788230000|2022-03-09 01:10:30|913.9|903.1|914.7|903.9|914.7|903.9|913.9|903.1|3
1646788240000|2022-03-09 01:10:40|914.75|903.95|913.9|903.1|914.75|903.95|913.9|903.1|5
1646788250000|2022-03-09 01:10:50|913.83|903.03|913.2|902.4|913.83|903.03|913.2|902.4|4
1646788260000|2022-03-09 01:11:00|913.45|902.65|916.7|905.9|916.7|905.9|913.45|902.65|8
1646788270000|2022-03-09 01:11:10|916.75|905.95|917.9|907.1|918.1|907.3|916.75|905.95|10
1646788280000|2022-03-09 01:11:20|917.65|906.85|917.55|906.75|917.65|906.85|917.34|906.54|3
1646788290000|2022-03-09 01:11:30|917.52|906.72|918.95|908.15|918.95|908.15|917.5|906.7|10
1646788300000|2022-03-09 01:11:40|919.03|908.23|918.98|908.18|919.55|908.75|918.9|908.1|8
1646788310000|2022-03-09 01:11:50|918.99|908.19|919.65|908.85|919.65|908.85|918.98|908.18|7
1646788320000|2022-03-09 01:12:00|919.9|909.1|920.7|909.9|920.7|909.9|919.9|909.1|5
1646788330000|2022-03-09 01:12:10|920.64|909.84|920.79|909.99|920.83|910.03|920.23|909.43|11
1646788340000|2022-03-09 01:12:20|921.3|910.5|921.3|910.5|921.34|910.54|920.99|910.19|8
1646788350000|2022-03-09 01:12:30|920.99|910.19|920.98|910.18|920.99|910.19|920.98|910.18|4
1646788360000|2022-03-09 01:12:40|920.99|910.19|920.9|910.1|921.2|910.4|920.85|910.05|6
1646788370000|2022-03-09 01:12:50|921.06|910.26|921.9|911.1|922.1|911.3|921.06|910.26|7
1646788380000|2022-03-09 01:13:00|922.19|911.39|922.15|911.35|922.4|911.6|921.9|911.1|5
1646788390000|2022-03-09 01:13:10|921.9|911.1|921.9|911.1|921.9|911.1|921.9|911.1|1
1646788400000|2022-03-09 01:13:20|922.15|911.35|922.02|911.22|922.4|911.6|922.02|911.22|6
1646788410000|2022-03-09 01:13:30|922.01|911.21|922.06|911.26|922.06|911.26|921.9|911.1|6
1646788420000|2022-03-09 01:13:40|922.45|911.65|922.9|912.1|922.95|912.15|922.45|911.65|4
1646788450000|2022-03-09 01:14:10|922.63|911.83|922.63|911.83|922.63|911.83|922.63|911.83|1
1646788460000|2022-03-09 01:14:20|922.1|911.3|921.9|911.1|922.1|911.3|921.81|911.01|4
1646788470000|2022-03-09 01:14:30|921.4|910.6|920.35|909.55|921.4|910.6|920.16|909.36|9
1646788480000|2022-03-09 01:14:40|920.55|909.75|919.9|909.1|920.55|909.75|919.9|909.1|5
1646788490000|2022-03-09 01:14:50|919.85|909.05|919.9|909.1|919.9|909.1|919.85|909.05|2
1646788500000|2022-03-09 01:15:00|919.69|908.89|918.9|908.1|919.69|908.89|918.9|908.1|5
1646788510000|2022-03-09 01:15:10|918.75|907.95|918.66|907.86|918.8|908|918.66|907.86|3
1646788520000|2022-03-09 01:15:20|918.55|907.75|917.9|907.1|918.66|907.86|917.9|907.1|7
1646788530000|2022-03-09 01:15:30|917.87|907.07|917.9|907.1|917.9|907.1|917.65|906.85|4
1646788540000|2022-03-09 01:15:40|917.78|906.98|917.1|906.3|917.78|906.98|917.1|906.3|5
1646788560000|2022-03-09 01:16:00|916.9|906.1|916.9|906.1|916.9|906.1|916.86|906.06|3
1646788570000|2022-03-09 01:16:10|916.3|905.5|915.15|904.35|916.3|905.5|915.15|904.35|4
1646788580000|2022-03-09 01:16:20|915|904.2|914.9|904.1|915|904.2|914.9|904.1|2
1646788590000|2022-03-09 01:16:30|914.56|903.76|914.4|903.6|914.63|903.83|914.4|903.6|4
1646788600000|2022-03-09 01:16:40|913.8|903|913.65|902.85|913.8|903|913.53|902.73|3
1646788610000|2022-03-09 01:16:50|913.8|903|913.61|902.81|913.8|903|913.53|902.73|3
1646788620000|2022-03-09 01:17:00|913.9|903.1|913.9|903.1|913.9|903.1|913.9|903.1|1
1646788630000|2022-03-09 01:17:10|913.75|902.95|913.75|902.95|913.75|902.95|913.75|902.95|1
1646788640000|2022-03-09 01:17:20|913.9|903.1|914.9|904.1|914.9|904.1|913.9|903.1|7
1646788660000|2022-03-09 01:17:40|914.63|903.83|913.9|903.1|914.7|903.9|913.9|903.1|8
1646788680000|2022-03-09 01:18:00|913.68|902.88|913.9|903.1|913.9|903.1|913.68|902.88|2
1646788710000|2022-03-09 01:18:30|913.83|903.03|913.06|902.26|913.83|903.03|913.06|902.26|5
1646788720000|2022-03-09 01:18:40|912.94|902.14|912.94|902.14|912.94|902.14|912.9|902.1|4
1646788730000|2022-03-09 01:18:50|912.2|901.4|912.9|902.1|912.9|902.1|912.2|901.4|5
1646788740000|2022-03-09 01:19:00|912.91|902.11|912.91|902.11|913.08|902.28|912.91|902.11|7
1646788750000|2022-03-09 01:19:10|913|902.2|913.7|902.9|913.7|902.9|913|902.2|6
1646788760000|2022-03-09 01:19:20|913.9|903.1|914.9|904.1|914.9|904.1|913.9|903.1|7
1646788800000|2022-03-09 01:20:00|914.4|903.6|913.9|903.1|914.4|903.6|913.9|903.1|2
1646788820000|2022-03-09 01:20:20|913.8|903|913.59|902.79|913.8|903|913.59|902.79|2
1646788830000|2022-03-09 01:20:30|913.58|902.78|912.85|902.05|913.58|902.78|912.85|902.05|3
1646788840000|2022-03-09 01:20:40|912.9|902.1|912.9|902.1|912.9|902.1|912.9|902.1|1
1646788860000|2022-03-09 01:21:00|913|902.2|913.52|902.72|913.52|902.72|913|902.2|4
1646788870000|2022-03-09 01:21:10|913.61|902.81|913.9|903.1|913.9|903.1|913.61|902.81|2
1646788880000|2022-03-09 01:21:20|914.4|903.6|914.7|903.9|914.7|903.9|914.4|903.6|2
1646788890000|2022-03-09 01:21:30|914.9|904.1|914.9|904.1|914.9|904.1|914.9|904.1|1
1646788900000|2022-03-09 01:21:40|915.4|904.6|915.4|904.6|915.4|904.6|915.4|904.6|1
1646788910000|2022-03-09 01:21:50|915.9|905.1|915.9|905.1|915.9|905.1|915.9|905.1|1
1646788920000|2022-03-09 01:22:00|915.73|904.93|915.9|905.1|915.9|905.1|915.4|904.6|4
1646788930000|2022-03-09 01:22:10|915.6|904.8|914.9|904.1|915.6|904.8|914.9|904.1|4
1646788950000|2022-03-09 01:22:30|914.8|904|914.8|904|914.8|904|914.8|904|1
1646788960000|2022-03-09 01:22:40|914.55|903.75|914.63|903.83|914.7|903.9|914.55|903.75|5
1646788970000|2022-03-09 01:22:50|914.7|903.9|914.8|904|914.8|904|914.7|903.9|2
1646788980000|2022-03-09 01:23:00|914.9|904.1|915.75|904.95|915.75|904.95|914.9|904.1|5
1646788990000|2022-03-09 01:23:10|915.49|904.69|915.9|905.1|915.9|905.1|915.49|904.69|3
1646789010000|2022-03-09 01:23:30|916.19|905.39|916.8|906|916.8|906|916.19|905.39|2
1646789020000|2022-03-09 01:23:40|916.7|905.9|916.02|905.22|916.7|905.9|916.02|905.22|4
1646789030000|2022-03-09 01:23:50|915.95|905.15|915.95|905.15|915.95|905.15|915.95|905.15|1
1646789040000|2022-03-09 01:24:00|916.31|905.51|916.49|905.69|916.49|905.69|916.03|905.23|8
1646789060000|2022-03-09 01:24:20|916.9|906.1|916.9|906.1|916.9|906.1|916.9|906.1|1
1646789070000|2022-03-09 01:24:30|916.77|905.97|916.65|905.85|916.9|906.1|916.4|905.6|5
1646789080000|2022-03-09 01:24:40|916.55|905.75|915.9|905.1|916.55|905.75|915.9|905.1|3
1646789100000|2022-03-09 01:25:00|916.6|905.8|916.6|905.8|916.6|905.8|916.6|905.8|1
1646789110000|2022-03-09 01:25:10|916.4|905.6|916.57|905.77|916.57|905.77|916.4|905.6|3
1646789120000|2022-03-09 01:25:20|916.85|906.05|916.85|906.05|916.85|906.05|916.85|906.05|1
1646789130000|2022-03-09 01:25:30|916.57|905.77|916.72|905.92|916.72|905.92|916.57|905.77|2
1646789140000|2022-03-09 01:25:40|916.52|905.72|916.57|905.77|916.57|905.77|916.3|905.5|3
1646789150000|2022-03-09 01:25:50|916.15|905.35|916.15|905.35|916.15|905.35|916.15|905.35|1
1646789160000|2022-03-09 01:26:00|916.41|905.61|916.46|905.66|916.46|905.66|916.31|905.51|3
1646789170000|2022-03-09 01:26:10|916.38|905.58|916.9|906.1|917.05|906.25|916.38|905.58|6
1646789180000|2022-03-09 01:26:20|917.28|906.48|917.99|907.19|917.99|907.19|917.07|906.27|8
1646789190000|2022-03-09 01:26:30|918.1|907.3|918.11|907.31|918.11|907.31|918.1|907.3|2
1646789210000|2022-03-09 01:26:50|917.9|907.1|917.9|907.1|917.9|907.1|917.9|907.1|1
1646789220000|2022-03-09 01:27:00|918.03|907.23|919.25|908.45|919.25|908.45|918.03|907.23|8
1646789230000|2022-03-09 01:27:10|918.9|908.1|919.63|908.83|919.63|908.83|918.9|908.1|6
1646789240000|2022-03-09 01:27:20|919.57|908.77|919.4|908.6|919.57|908.77|919.4|908.6|2
1646789250000|2022-03-09 01:27:30|919.74|908.94|920.48|909.68|920.48|909.68|919.74|908.94|5
1646789260000|2022-03-09 01:27:40|920.4|909.6|920.46|909.66|920.46|909.66|920.4|909.6|2
1646789270000|2022-03-09 01:27:50|920.4|909.6|919.9|909.1|920.4|909.6|919.9|909.1|2
1646789290000|2022-03-09 01:28:10|919.85|909.05|919.85|909.05|919.85|909.05|919.58|908.78|3
1646789300000|2022-03-09 01:28:20|919.58|908.78|919.65|908.85|919.9|909.1|919.58|908.78|4
1646789310000|2022-03-09 01:28:30|919.5|908.7|919.4|908.6|919.5|908.7|918.9|908.1|7
1646789320000|2022-03-09 01:28:40|919.61|908.81|919.9|909.1|919.95|909.15|919.4|908.6|9
1646789330000|2022-03-09 01:28:50|919.79|908.99|919.67|908.87|919.79|908.99|919.36|908.56|4
1646789340000|2022-03-09 01:29:00|919.3|908.5|919.51|908.71|919.61|908.81|919.3|908.5|5
1646789350000|2022-03-09 01:29:10|919.61|908.81|919.9|909.1|919.9|909.1|919.61|908.81|2
1646789360000|2022-03-09 01:29:20|920.37|909.57|920.9|910.1|920.95|910.15|920.37|909.57|7
1646789370000|2022-03-09 01:29:30|920.8|910|919.9|909.1|920.9|910.1|919.9|909.1|5
1646789380000|2022-03-09 01:29:40|919.75|908.95|919.63|908.83|919.9|909.1|919.63|908.83|3
1646789390000|2022-03-09 01:29:50|919.9|909.1|919.54|908.74|919.9|909.1|919.54|908.74|2
1646789400000|2022-03-09 01:30:00|919.46|908.66|919.9|909.1|919.9|909.1|919.46|908.66|3
1646789410000|2022-03-09 01:30:10|919.95|909.15|919.9|909.1|919.95|909.15|919.9|909.1|2
1646789420000|2022-03-09 01:30:20|919.63|908.83|919.9|909.1|920|909.2|919.63|908.83|3
1646789430000|2022-03-09 01:30:30|920.09|909.29|919.9|909.1|920.09|909.29|919.9|909.1|3
1646789440000|2022-03-09 01:30:40|920.03|909.23|920.03|909.23|920.03|909.23|920.03|909.23|1
1646789450000|2022-03-09 01:30:50|919.9|909.1|919.9|909.1|920.25|909.45|919.9|909.1|4
1646789460000|2022-03-09 01:31:00|920.07|909.27|919.9|909.1|920.07|909.27|919.9|909.1|2
1646789470000|2022-03-09 01:31:10|920.07|909.27|919.9|909.1|920.07|909.27|919.9|909.1|2
1646789480000|2022-03-09 01:31:20|920.1|909.3|920.03|909.23|920.1|909.3|919.9|909.1|4
1646789490000|2022-03-09 01:31:30|920.07|909.27|920.07|909.27|920.07|909.27|920.07|909.27|1
1646789500000|2022-03-09 01:31:40|919.9|909.1|921.02|910.22|921.02|910.22|919.9|909.1|4
1646789510000|2022-03-09 01:31:50|920.9|910.1|920.89|910.09|921.05|910.25|920.84|910.04|6
1646789520000|2022-03-09 01:32:00|921.35|910.55|923.9|913.1|923.9|913.1|920.9|910.1|11
1646789530000|2022-03-09 01:32:10|923.95|913.15|923.88|913.08|924|913.2|923.5|912.7|12
1646789540000|2022-03-09 01:32:20|923.89|913.09|923.9|913.1|924.65|913.85|923.89|913.09|8
1646789550000|2022-03-09 01:32:30|923.85|913.05|922.9|912.1|923.85|913.05|922.9|912.1|3
1646789560000|2022-03-09 01:32:40|922.85|912.05|923.2|912.4|923.7|912.9|922.85|912.05|6
1646789570000|2022-03-09 01:32:50|922.9|912.1|922.57|911.77|922.9|912.1|922.57|911.77|3
1646789580000|2022-03-09 01:33:00|922.56|911.76|921.9|911.1|922.58|911.78|921.9|911.1|3
1646789590000|2022-03-09 01:33:10|921.8|911|921.65|910.85|921.85|911.05|921.4|910.6|5
1646789600000|2022-03-09 01:33:20|921.4|910.6|921.4|910.6|922.02|911.22|921.08|910.28|12
1646789610000|2022-03-09 01:33:30|920.8|910|920.3|909.5|920.8|910|920.3|909.5|4
1646789620000|2022-03-09 01:33:40|920.2|909.4|920.14|909.34|920.21|909.41|920.09|909.29|9
1646789630000|2022-03-09 01:33:50|920.18|909.38|919.9|909.1|920.18|909.38|919.9|909.1|7
1646789640000|2022-03-09 01:34:00|919.93|909.13|919.9|909.1|919.93|909.13|919.71|908.91|7
1646789650000|2022-03-09 01:34:10|920.05|909.25|919.9|909.1|920.05|909.25|919.85|909.05|3
1646789660000|2022-03-09 01:34:20|919.94|909.14|919.9|909.1|919.95|909.15|919.9|909.1|3
1646789670000|2022-03-09 01:34:30|920|909.2|919.9|909.1|920|909.2|919.9|909.1|3
1646789680000|2022-03-09 01:34:40|919.91|909.11|919.9|909.1|919.91|909.11|919.85|909.05|5
1646789690000|2022-03-09 01:34:50|919.77|908.97|919.9|909.1|919.9|909.1|919.55|908.75|3
1646789700000|2022-03-09 01:35:00|920.2|909.4|920.9|910.1|920.9|910.1|919.89|909.09|7
1646789710000|2022-03-09 01:35:10|920.39|909.59|920.9|910.1|921.01|910.21|920.39|909.59|6
1646789720000|2022-03-09 01:35:20|921.25|910.45|920.9|910.1|921.25|910.45|920.9|910.1|2
1646789730000|2022-03-09 01:35:30|920.93|910.13|920.93|910.13|920.93|910.13|920.93|910.13|1
1646789740000|2022-03-09 01:35:40|920.9|910.1|920.71|909.91|920.9|910.1|920.71|909.91|3
1646789750000|2022-03-09 01:35:50|920.21|909.41|919.9|909.1|920.21|909.41|919.9|909.1|2
1646789790000|2022-03-09 01:36:30|919.28|908.48|919|908.2|919.28|908.48|919|908.2|3
1646789800000|2022-03-09 01:36:40|919.3|908.5|919.09|908.29|919.3|908.5|919|908.2|3
1646789810000|2022-03-09 01:36:50|919|908.2|919.15|908.35|919.47|908.67|919|908.2|5
1646789820000|2022-03-09 01:37:00|919.05|908.25|919.15|908.35|919.15|908.35|919.05|908.25|2
1646789830000|2022-03-09 01:37:10|919.05|908.25|919.39|908.59|919.39|908.59|919.05|908.25|3
1646789840000|2022-03-09 01:37:20|919.18|908.38|919.18|908.38|919.57|908.77|919.18|908.38|4
1646789850000|2022-03-09 01:37:30|919.36|908.56|919.36|908.56|919.62|908.82|919.36|908.56|5
1646789860000|2022-03-09 01:37:40|919.52|908.72|919.36|908.56|919.52|908.72|919.36|908.56|2
1646789870000|2022-03-09 01:37:50|919|908.2|919.18|908.38|919.36|908.56|919|908.2|4
1646789880000|2022-03-09 01:38:00|918.99|908.19|919.1|908.3|919.1|908.3|918.99|908.19|2
1646789890000|2022-03-09 01:38:10|919.27|908.47|919.36|908.56|919.36|908.56|919.27|908.47|2
1646789900000|2022-03-09 01:38:20|919.77|908.97|919.77|908.97|919.77|908.97|919.77|908.97|1
1646789910000|2022-03-09 01:38:30|919.57|908.77|919.27|908.47|919.57|908.77|919.27|908.47|4
1646789930000|2022-03-09 01:38:50|919.15|908.35|918.17|907.37|919.15|908.35|918.17|907.37|3
1646789940000|2022-03-09 01:39:00|918.25|907.45|918.17|907.37|918.34|907.54|918.17|907.37|5
1646789960000|2022-03-09 01:39:20|918.47|907.67|918.7|907.9|918.9|908.1|918.47|907.67|4
1646789970000|2022-03-09 01:39:30|918.65|907.85|918.65|907.85|918.65|907.85|918.65|907.85|1
1646789980000|2022-03-09 01:39:40|918.5|907.7|918.24|907.44|918.5|907.7|918.23|907.43|3
1646790000000|2022-03-09 01:40:00|918.35|907.55|918.35|907.55|918.35|907.55|918.35|907.55|1
1646790010000|2022-03-09 01:40:10|918.4|907.6|917.82|907.02|918.4|907.6|917.82|907.02|6
1646790020000|2022-03-09 01:40:20|917.67|906.87|917.67|906.87|917.67|906.87|917.67|906.87|1
1646790030000|2022-03-09 01:40:30|917.7|906.9|917.7|906.9|917.7|906.9|917.7|906.9|1
1646790060000|2022-03-09 01:41:00|917.55|906.75|917.55|906.75|917.55|906.75|917.55|906.75|1
1646790100000|2022-03-09 01:41:40|917.45|906.65|917.45|906.65|917.45|906.65|917.45|906.65|1
1646790110000|2022-03-09 01:41:50|917.2|906.4|917.3|906.5|917.7|906.9|917.2|906.4|3
1646790120000|2022-03-09 01:42:00|917.75|906.95|918.6|907.8|918.6|907.8|917.75|906.95|3
1646790130000|2022-03-09 01:42:10|918.8|908|917.95|907.15|918.8|908|917.95|907.15|3
1646790140000|2022-03-09 01:42:20|918.25|907.45|918.7|907.9|918.7|907.9|918.25|907.45|2
1646790150000|2022-03-09 01:42:30|918.9|908.1|918.9|908.1|918.9|908.1|918.9|908.1|1
1646790160000|2022-03-09 01:42:40|918.88|908.08|918.88|908.08|918.9|908.1|918.88|908.08|3
1646790170000|2022-03-09 01:42:50|918.9|908.1|919.45|908.65|919.45|908.65|918.88|908.08|3
1646790180000|2022-03-09 01:43:00|919.4|908.6|919.4|908.6|919.4|908.6|919.4|908.6|1
1646790190000|2022-03-09 01:43:10|919.35|908.55|919.35|908.55|919.35|908.55|919.35|908.55|1
1646790200000|2022-03-09 01:43:20|919.55|908.75|919.55|908.75|919.55|908.75|919.55|908.75|1
1646790210000|2022-03-09 01:43:30|919.7|908.9|919.7|908.9|919.7|908.9|919.7|908.9|1
1646790220000|2022-03-09 01:43:40|919.5|908.7|920.36|909.56|920.36|909.56|919.5|908.7|6
1646790240000|2022-03-09 01:44:00|920.8|910|920.9|910.1|920.9|910.1|920.8|910|2
1646790250000|2022-03-09 01:44:10|921.4|910.6|921.85|911.05|921.85|911.05|921.4|910.6|2
1646790260000|2022-03-09 01:44:20|921.9|911.1|921.4|910.6|921.9|911.1|921.4|910.6|3
1646790270000|2022-03-09 01:44:30|920.9|910.1|920.9|910.1|920.9|910.1|920.9|910.1|1
1646790290000|2022-03-09 01:44:50|920.85|910.05|920.4|909.6|920.85|910.05|920.4|909.6|3
1646790300000|2022-03-09 01:45:00|919.9|909.1|920.9|910.1|920.9|910.1|919.9|909.1|5
1646790370000|2022-03-09 01:46:10|920.85|910.05|920.85|910.05|920.85|910.05|920.85|910.05|1
1646790380000|2022-03-09 01:46:20|920.9|910.1|920.75|909.95|920.9|910.1|920.75|909.95|2
1646790390000|2022-03-09 01:46:30|920.9|910.1|920.9|910.1|920.9|910.1|920.9|910.1|1
1646790400000|2022-03-09 01:46:40|920.73|909.93|920.75|909.95|920.75|909.95|920.4|909.6|6
1646790410000|2022-03-09 01:46:50|920.9|910.1|920.9|910.1|920.9|910.1|920.9|910.1|1
1646790420000|2022-03-09 01:47:00|921.28|910.48|921.68|910.88|921.68|910.88|921.28|910.48|3
1646790440000|2022-03-09 01:47:20|921.7|910.9|921.7|910.9|921.7|910.9|921.7|910.9|1
1646790450000|2022-03-09 01:47:30|921.9|911.1|923.4|912.6|923.4|912.6|921.9|911.1|9
1646790460000|2022-03-09 01:47:40|923.2|912.4|923.2|912.4|923.2|912.4|923.2|912.4|1
1646790470000|2022-03-09 01:47:50|923.4|912.6|923.1|912.3|923.4|912.6|922.9|912.1|4
1646790480000|2022-03-09 01:48:00|922.9|912.1|922.95|912.15|922.95|912.15|922.9|912.1|2
1646790490000|2022-03-09 01:48:10|923.4|912.6|922.9|912.1|923.4|912.6|922.9|912.1|3
1646790510000|2022-03-09 01:48:30|922.85|912.05|922.85|912.05|922.85|912.05|922.85|912.05|1
1646790520000|2022-03-09 01:48:40|922.73|911.93|922.73|911.93|922.73|911.93|922.69|911.89|3
1646790530000|2022-03-09 01:48:50|922.75|911.95|922.75|911.95|922.75|911.95|922.75|911.95|1
1646790540000|2022-03-09 01:49:00|922.8|912|922.9|912.1|923.12|912.32|922.8|912|6
1646790560000|2022-03-09 01:49:20|922.8|912|922.4|911.6|922.8|912|922.4|911.6|3
1646790570000|2022-03-09 01:49:30|922.66|911.86|922.8|912|922.8|912|922.66|911.86|2
1646790580000|2022-03-09 01:49:40|922.75|911.95|922.4|911.6|922.75|911.95|922.4|911.6|3
1646790590000|2022-03-09 01:49:50|921.9|911.1|921.9|911.1|921.9|911.1|921.9|911.1|1
1646790610000|2022-03-09 01:50:10|921.89|911.09|920.9|910.1|921.89|911.09|920.9|910.1|5
1646790620000|2022-03-09 01:50:20|920.8|910|920.16|909.36|920.8|910|919.9|909.1|10
1646790630000|2022-03-09 01:50:30|920.2|909.4|920.11|909.31|920.2|909.4|919.9|909.1|4
1646790640000|2022-03-09 01:50:40|920.39|909.59|920.24|909.44|920.39|909.59|919.9|909.1|5
1646790650000|2022-03-09 01:50:50|920.05|909.25|920.24|909.44|920.41|909.61|920.05|909.25|6
1646790660000|2022-03-09 01:51:00|920.41|909.61|920.75|909.95|920.75|909.95|920.41|909.61|2
1646790670000|2022-03-09 01:51:10|920.87|910.07|920.9|910.1|921.05|910.25|920.75|909.95|6
1646790680000|2022-03-09 01:51:20|921.01|910.21|920.75|909.95|921.01|910.21|920.75|909.95|3
1646790690000|2022-03-09 01:51:30|920.84|910.04|921.9|911.1|921.9|911.1|920.75|909.95|6
1646790700000|2022-03-09 01:51:40|921.4|910.6|921.4|910.6|921.4|910.6|921.4|910.6|1
1646790710000|2022-03-09 01:51:50|920.9|910.1|920.9|910.1|920.9|910.1|920.9|910.1|1
1646790750000|2022-03-09 01:52:30|920.78|909.98|920.9|910.1|920.9|910.1|920.78|909.98|2
1646790770000|2022-03-09 01:52:50|920.98|910.18|921.53|910.73|921.9|911.1|920.98|910.18|6
1646790780000|2022-03-09 01:53:00|921.4|910.6|921.4|910.6|921.9|911.1|921.17|910.37|7
1646790790000|2022-03-09 01:53:10|920.9|910.1|920.9|910.1|920.9|910.1|920.9|910.1|1
1646790820000|2022-03-09 01:53:40|921.05|910.25|921.53|910.73|921.9|911.1|921.05|910.25|6
1646790830000|2022-03-09 01:53:50|921.58|910.78|921.58|910.78|921.58|910.78|921.58|910.78|1
1646790840000|2022-03-09 01:54:00|921.75|910.95|921.85|911.05|921.85|911.05|921.75|910.95|2
1646790850000|2022-03-09 01:54:10|921.9|911.1|921.75|910.95|921.9|911.1|921.75|910.95|2
1646790870000|2022-03-09 01:54:30|921.7|910.9|921.75|910.95|921.85|911.05|921.7|910.9|4
1646790900000|2022-03-09 01:55:00|921.85|911.05|921.85|911.05|921.85|911.05|921.85|911.05|1
1646790910000|2022-03-09 01:55:10|921.8|911|921.8|911|921.8|911|921.8|911|1
1646790920000|2022-03-09 01:55:20|921.9|911.1|921.95|911.15|921.95|911.15|921.9|911.1|2
1646790930000|2022-03-09 01:55:30|921.9|911.1|922.54|911.74|922.54|911.74|921.9|911.1|3
1646790960000|2022-03-09 01:56:00|922.09|911.29|922.09|911.29|922.09|911.29|922.09|911.29|1
1646790970000|2022-03-09 01:56:10|922.55|911.75|922.4|911.6|922.55|911.75|922.4|911.6|2
1646790980000|2022-03-09 01:56:20|922.45|911.65|922.45|911.65|922.45|911.65|922.45|911.65|1
1646791000000|2022-03-09 01:56:40|922|911.2|922|911.2|922|911.2|922|911.2|1
1646791010000|2022-03-09 01:56:50|921.95|911.15|921.65|910.85|921.95|911.15|921.65|910.85|2
1646791020000|2022-03-09 01:57:00|921.81|911.01|921.65|910.85|921.9|911.1|921.65|910.85|9
1646791030000|2022-03-09 01:57:10|921.9|911.1|922.2|911.4|922.2|911.4|921.9|911.1|3
1646791040000|2022-03-09 01:57:20|922.29|911.49|922.75|911.95|922.75|911.95|922.29|911.49|2
1646791060000|2022-03-09 01:57:40|922.7|911.9|922.49|911.69|922.7|911.9|922.49|911.69|3
1646791070000|2022-03-09 01:57:50|922.09|911.29|922.34|911.54|922.34|911.54|922.02|911.22|5
1646791080000|2022-03-09 01:58:00|922.54|911.74|922.54|911.74|922.54|911.74|922.54|911.74|1
1646791100000|2022-03-09 01:58:20|922.65|911.85|922.65|911.85|922.65|911.85|922.65|911.85|1
1646791110000|2022-03-09 01:58:30|922.8|912|922.9|912.1|922.9|912.1|922.8|912|2
1646791130000|2022-03-09 01:58:50|923.04|912.24|923.63|912.83|923.63|912.83|923.04|912.24|3
1646791150000|2022-03-09 01:59:10|923.73|912.93|923.73|912.93|923.73|912.93|923.73|912.93|1
1646791160000|2022-03-09 01:59:20|923.87|913.07|923.87|913.07|923.93|913.13|923.87|913.07|4
1646791170000|2022-03-09 01:59:30|923.73|912.93|924.9|914.1|925.05|914.25|923.73|912.93|7
1646791180000|2022-03-09 01:59:40|925.65|914.85|925.3|914.5|925.65|914.85|925.3|914.5|2
1646791190000|2022-03-09 01:59:50|924.95|914.15|924.95|914.15|924.95|914.15|924.95|914.15|1
1646791200000|2022-03-09 02:00:00|925.3|914.5|926.75|915.95|926.75|915.95|925.3|914.5|7
1646791210000|2022-03-09 02:00:10|926.55|915.75|926.2|915.4|926.55|915.75|926.2|915.4|3
1646791220000|2022-03-09 02:00:20|926|915.2|926.6|915.8|926.6|915.8|925.9|915.1|5
1646791230000|2022-03-09 02:00:30|926.7|915.9|927.19|916.39|927.23|916.43|926.7|915.9|8
1646791240000|2022-03-09 02:00:40|926.9|916.1|926.42|915.62|926.9|916.1|926.4|915.6|5
1646791250000|2022-03-09 02:00:50|926.53|915.73|926.4|915.6|926.7|915.9|926.28|915.48|5
1646791260000|2022-03-09 02:01:00|926.85|916.05|926.9|916.1|926.9|916.1|926.85|916.05|2
1646791270000|2022-03-09 02:01:10|926.58|915.78|926.58|915.78|926.58|915.78|926.58|915.78|1
1646791280000|2022-03-09 02:01:20|926.7|915.9|926.9|916.1|926.9|916.1|926.7|915.9|3
1646791290000|2022-03-09 02:01:30|926.65|915.85|926.05|915.25|926.65|915.85|926.05|915.25|3
1646791300000|2022-03-09 02:01:40|926.15|915.35|926.15|915.35|926.15|915.35|926.15|915.35|1
1646791310000|2022-03-09 02:01:50|926.25|915.45|926.25|915.45|926.25|915.45|926.25|915.45|1
1646791320000|2022-03-09 02:02:00|926.05|915.25|926.05|915.25|926.05|915.25|926.05|915.25|1
1646791330000|2022-03-09 02:02:10|926.1|915.3|925.4|914.6|926.1|915.3|925.4|914.6|4
1646791340000|2022-03-09 02:02:20|925.15|914.35|924.85|914.05|925.28|914.48|924.85|914.05|5
1646791350000|2022-03-09 02:02:30|924.55|913.75|923.95|913.15|924.55|913.75|923.95|913.15|10
1646791360000|2022-03-09 02:02:40|924.06|913.26|923.9|913.1|924.06|913.26|923.9|913.1|4
1646791370000|2022-03-09 02:02:50|923.99|913.19|924.03|913.23|924.05|913.25|923.9|913.1|4
1646791380000|2022-03-09 02:03:00|923.9|913.1|923.9|913.1|923.9|913.1|923.9|913.1|1
1646791410000|2022-03-09 02:03:30|923.8|913|923.8|913|923.8|913|923.8|913|1
1646791430000|2022-03-09 02:03:50|923.9|913.1|923.9|913.1|923.9|913.1|923.9|913.1|1
1646791440000|2022-03-09 02:04:00|924.05|913.25|924.34|913.54|924.34|913.54|924.05|913.25|4
1646791450000|2022-03-09 02:04:10|924.64|913.84|924.69|913.89|924.69|913.89|924.64|913.84|2
1646791460000|2022-03-09 02:04:20|924.9|914.1|924.85|914.05|924.9|914.1|924.85|914.05|2
1646791470000|2022-03-09 02:04:30|924.6|913.8|923.9|913.1|924.6|913.8|923.9|913.1|3
1646791480000|2022-03-09 02:04:40|923.95|913.15|924.9|914.1|924.9|914.1|923.95|913.15|4
1646791490000|2022-03-09 02:04:50|924.8|914|924.4|913.6|924.8|914|924.4|913.6|2
1646791500000|2022-03-09 02:05:00|923.9|913.1|923.9|913.1|923.9|913.1|923.9|913.1|1
1646791520000|2022-03-09 02:05:20|923.8|913|923.8|913|923.8|913|923.8|913|1
1646791530000|2022-03-09 02:05:30|923.67|912.87|923.24|912.44|923.67|912.87|923|912.2|5
1646791540000|2022-03-09 02:05:40|923.44|912.64|922.96|912.16|923.44|912.64|922.9|912.1|6
1646791550000|2022-03-09 02:05:50|923.05|912.25|923.19|912.39|923.44|912.64|923.05|912.25|3
1646791560000|2022-03-09 02:06:00|923.3|912.5|923.3|912.5|923.3|912.5|923.3|912.5|1
1646791570000|2022-03-09 02:06:10|923.6|912.8|923.6|912.8|923.6|912.8|923.6|912.8|1
1646791580000|2022-03-09 02:06:20|923.49|912.69|922.99|912.19|923.49|912.69|922.99|912.19|3
1646791590000|2022-03-09 02:06:30|923.05|912.25|923.05|912.25|923.05|912.25|923.05|912.25|1
1646791600000|2022-03-09 02:06:40|923.22|912.42|923.3|912.5|923.39|912.59|923.05|912.25|5
1646791610000|2022-03-09 02:06:50|923.39|912.59|923.69|912.89|923.69|912.89|923.39|912.59|2
1646791620000|2022-03-09 02:07:00|923.35|912.55|923.35|912.55|923.35|912.55|923.35|912.55|1
1646791630000|2022-03-09 02:07:10|923.15|912.35|923.35|912.55|923.4|912.6|923.15|912.35|5
1646791650000|2022-03-09 02:07:30|923.15|912.35|923.15|912.35|923.15|912.35|923.15|912.35|1
1646791660000|2022-03-09 02:07:40|923.35|912.55|922.9|912.1|923.35|912.55|922.9|912.1|4
1646791670000|2022-03-09 02:07:50|923.2|912.4|923.47|912.67|923.47|912.67|923.14|912.34|3
1646791680000|2022-03-09 02:08:00|923.69|912.89|923.39|912.59|923.69|912.89|923.39|912.59|2
1646791690000|2022-03-09 02:08:10|923.47|912.67|923.31|912.51|923.47|912.67|923.06|912.26|6
1646791700000|2022-03-09 02:08:20|923.25|912.45|923.39|912.59|923.39|912.59|923.25|912.45|2
1646791710000|2022-03-09 02:08:30|923.2|912.4|923.2|912.4|923.2|912.4|923.2|912.4|1
1646791720000|2022-03-09 02:08:40|923.33|912.53|922.9|912.1|923.33|912.53|922.9|912.1|3
1646791740000|2022-03-09 02:09:00|923.05|912.25|923.05|912.25|923.05|912.25|923.05|912.25|1
1646791760000|2022-03-09 02:09:20|923.24|912.44|923.74|912.94|923.84|913.04|923.24|912.44|4
1646791770000|2022-03-09 02:09:30|923.2|912.4|923.2|912.4|923.54|912.74|923.2|912.4|4
1646791780000|2022-03-09 02:09:40|923.47|912.67|922.9|912.1|923.49|912.69|922.9|912.1|5
1646791790000|2022-03-09 02:09:50|922.75|911.95|922.7|911.9|922.75|911.95|922.47|911.67|4
1646791800000|2022-03-09 02:10:00|922.8|912|922.8|912|922.8|912|922.8|912|1
1646791810000|2022-03-09 02:10:10|922.9|912.1|922.9|912.1|923.02|912.22|922.9|912.1|4
1646791820000|2022-03-09 02:10:20|923.03|912.23|923.64|912.84|923.64|912.84|923.03|912.23|7
1646791830000|2022-03-09 02:10:30|923.74|912.94|923.75|912.95|923.75|912.95|923.64|912.84|3
1646791840000|2022-03-09 02:10:40|923.7|912.9|923.7|912.9|923.7|912.9|923.7|912.9|1
1646791850000|2022-03-09 02:10:50|923.6|912.8|923.6|912.8|923.6|912.8|923.6|912.8|1
1646791860000|2022-03-09 02:11:00|923.35|912.55|923.84|913.04|923.84|913.04|923.35|912.55|4
1646791870000|2022-03-09 02:11:10|923.9|913.1|925.15|914.35|925.3|914.5|923.9|913.1|7
1646791880000|2022-03-09 02:11:20|925.43|914.63|925.9|915.1|926.01|915.21|925.28|914.48|7
1646791890000|2022-03-09 02:11:30|926.03|915.23|926.65|915.85|926.65|915.85|925.9|915.1|6
1646791900000|2022-03-09 02:11:40|926.2|915.4|926|915.2|926.2|915.4|926|915.2|2
1646791910000|2022-03-09 02:11:50|926.08|915.28|926.2|915.4|926.65|915.85|926.08|915.28|4
1646791920000|2022-03-09 02:12:00|926.07|915.27|925.9|915.1|926.5|915.7|925.9|915.1|4
1646791930000|2022-03-09 02:12:10|926.14|915.34|926.05|915.25|926.45|915.65|925.9|915.1|7
1646791940000|2022-03-09 02:12:20|925.9|915.1|926.22|915.42|926.22|915.42|925.9|915.1|8
1646791950000|2022-03-09 02:12:30|926.1|915.3|925.9|915.1|926.1|915.3|925.9|915.1|2
1646791960000|2022-03-09 02:12:40|926.05|915.25|926|915.2|926.17|915.37|926|915.2|5
1646791970000|2022-03-09 02:12:50|926.17|915.37|926|915.2|926.17|915.37|926|915.2|4
1646791980000|2022-03-09 02:13:00|926.15|915.35|925.33|914.53|926.15|915.35|925.33|914.53|7
1646791990000|2022-03-09 02:13:10|925.45|914.65|925.9|915.1|925.9|915.1|925.45|914.65|2
1646792010000|2022-03-09 02:13:30|926.15|915.35|926.67|915.87|926.79|915.99|926.15|915.35|8
1646792020000|2022-03-09 02:13:40|926.99|916.19|926|915.2|926.99|916.19|926|915.2|7
1646792030000|2022-03-09 02:13:50|925.92|915.12|925.9|915.1|925.92|915.12|925.9|915.1|2
1646792040000|2022-03-09 02:14:00|925.81|915.01|925.74|914.94|925.81|915.01|925.66|914.86|4
1646792050000|2022-03-09 02:14:10|925.1|914.3|925.15|914.35|925.15|914.35|925.1|914.3|2
1646792060000|2022-03-09 02:14:20|924.9|914.1|925.04|914.24|925.35|914.55|924.9|914.1|4
1646792070000|2022-03-09 02:14:30|925.15|914.35|925.04|914.24|925.15|914.35|925.04|914.24|2
1646792080000|2022-03-09 02:14:40|925.35|914.55|925.2|914.4|925.35|914.55|924.9|914.1|4
1646792100000|2022-03-09 02:15:00|924.9|914.1|924.2|913.4|924.9|914.1|924.2|913.4|7
1646792110000|2022-03-09 02:15:10|924.15|913.35|924.25|913.45|924.25|913.45|924.15|913.35|2
1646792120000|2022-03-09 02:15:20|924.4|913.6|924.78|913.98|924.78|913.98|924.4|913.6|2
1646792130000|2022-03-09 02:15:30|924.85|914.05|924.85|914.05|924.85|914.05|924.85|914.05|1
1646792140000|2022-03-09 02:15:40|924.75|913.95|924.4|913.6|924.75|913.95|924.4|913.6|2
1646792150000|2022-03-09 02:15:50|923.9|913.1|924.7|913.9|924.7|913.9|923.9|913.1|3
1646792160000|2022-03-09 02:16:00|923.9|913.1|923.65|912.85|923.9|913.1|923.65|912.85|2
1646792170000|2022-03-09 02:16:10|923.64|912.84|923.6|912.8|923.75|912.95|922.9|912.1|6
1646792180000|2022-03-09 02:16:20|923.5|912.7|922.9|912.1|923.5|912.7|922.9|912.1|3
1646792190000|2022-03-09 02:16:30|923.3|912.5|923.9|913.1|923.99|913.19|923.3|912.5|5
1646792200000|2022-03-09 02:16:40|924.03|913.23|923.9|913.1|924.03|913.23|923.9|913.1|2
1646792220000|2022-03-09 02:17:00|924.03|913.23|924.75|913.95|924.75|913.95|924.03|913.23|4
1646792240000|2022-03-09 02:17:20|924.9|914.1|923.9|913.1|924.9|914.1|923.9|913.1|5
1646792260000|2022-03-09 02:17:40|924.15|913.35|924.7|913.9|924.7|913.9|923.9|913.1|3
1646792270000|2022-03-09 02:17:50|924.9|914.1|924.9|914.1|924.9|914.1|924.9|914.1|1
1646792280000|2022-03-09 02:18:00|924.85|914.05|924.4|913.6|924.85|914.05|924|913.2|4
1646792290000|2022-03-09 02:18:10|924.6|913.8|923.9|913.1|924.6|913.8|923.9|913.1|2
1646792310000|2022-03-09 02:18:30|924.3|913.5|924.4|913.6|924.4|913.6|924.3|913.5|2
1646792330000|2022-03-09 02:18:50|924.9|914.1|924.9|914.1|924.9|914.1|924.9|914.1|1
1646792380000|2022-03-09 02:19:40|924.53|913.73|924.7|913.9|924.9|914.1|924.53|913.73|3
1646792390000|2022-03-09 02:19:50|924.75|913.95|924.75|913.95|924.75|913.95|924.75|913.95|1
1646792410000|2022-03-09 02:20:10|924.53|913.73|924.53|913.73|924.53|913.73|924.53|913.73|1
1646792420000|2022-03-09 02:20:20|924.41|913.61|924.74|913.94|924.74|913.94|924.41|913.61|2
1646792430000|2022-03-09 02:20:30|924.53|913.73|924.9|914.1|924.9|914.1|924.42|913.62|6
1646792440000|2022-03-09 02:20:40|925.1|914.3|925.45|914.65|925.45|914.65|924.9|914.1|5
1646792450000|2022-03-09 02:20:50|925|914.2|925|914.2|925|914.2|925|914.2|1
1646792460000|2022-03-09 02:21:00|924.9|914.1|924.9|914.1|924.9|914.1|924.9|914.1|1
1646792470000|2022-03-09 02:21:10|924.95|914.15|925.01|914.21|925.01|914.21|924.9|914.1|4
1646792480000|2022-03-09 02:21:20|924.99|914.19|924.9|914.1|924.99|914.19|924.9|914.1|2
1646792490000|2022-03-09 02:21:30|925.15|914.35|925.15|914.35|925.15|914.35|925.15|914.35|1
1646792500000|2022-03-09 02:21:40|925.35|914.55|925.35|914.55|925.35|914.55|925.35|914.55|1
1646792510000|2022-03-09 02:21:50|925.3|914.5|925.35|914.55|925.35|914.55|925.3|914.5|2
1646792520000|2022-03-09 02:22:00|925.4|914.6|925.6|914.8|925.6|914.8|925.1|914.3|4
1646792530000|2022-03-09 02:22:10|925.55|914.75|925.1|914.3|925.55|914.75|925.1|914.3|3
1646792540000|2022-03-09 02:22:20|924.9|914.1|924.9|914.1|924.9|914.1|924.9|914.1|1
1646792560000|2022-03-09 02:22:40|925.15|914.35|925.3|914.5|925.3|914.5|925.15|914.35|2
1646792570000|2022-03-09 02:22:50|925.13|914.33|925.13|914.33|925.16|914.36|925.13|914.33|3
1646792600000|2022-03-09 02:23:20|925.25|914.45|925.25|914.45|925.25|914.45|925.25|914.45|1
1646792610000|2022-03-09 02:23:30|924.9|914.1|924.9|914.1|924.9|914.1|924.9|914.1|1
1646792620000|2022-03-09 02:23:40|924.79|913.99|924.75|913.95|924.79|913.99|924.75|913.95|2
1646792630000|2022-03-09 02:23:50|924.65|913.85|924.75|913.95|924.75|913.95|924.54|913.74|3
1646792640000|2022-03-09 02:24:00|924.87|914.07|924.87|914.07|924.87|914.07|924.87|914.07|1
1646792650000|2022-03-09 02:24:10|924.9|914.1|924.9|914.1|924.9|914.1|924.9|914.1|1
1646792700000|2022-03-09 02:25:00|924.89|914.09|924.89|914.09|924.89|914.09|924.89|914.09|1
1646792710000|2022-03-09 02:25:10|924.65|913.85|924.54|913.74|924.65|913.85|924.29|913.49|3
1646792720000|2022-03-09 02:25:20|924.29|913.49|923.9|913.1|924.54|913.74|923.9|913.1|4
1646792730000|2022-03-09 02:25:30|923.29|912.49|923.98|913.18|923.98|913.18|923.29|912.49|6
1646792740000|2022-03-09 02:25:40|924.2|913.4|924.29|913.49|924.3|913.5|924.2|913.4|4
1646792760000|2022-03-09 02:26:00|924.2|913.4|924.79|913.99|924.79|913.99|924.2|913.4|3
1646792770000|2022-03-09 02:26:10|924.8|914|924.8|914|924.8|914|924.8|914|1
1646792790000|2022-03-09 02:26:30|924.85|914.05|924.85|914.05|924.85|914.05|924.85|914.05|1
1646792800000|2022-03-09 02:26:40|924.7|913.9|924.1|913.3|924.7|913.9|924.1|913.3|8
1646792810000|2022-03-09 02:26:50|924.2|913.4|924.15|913.35|924.2|913.4|924.15|913.35|2
1646792820000|2022-03-09 02:27:00|924.1|913.3|924.9|914.1|924.9|914.1|924.1|913.3|4
1646792830000|2022-03-09 02:27:10|925.01|914.21|924.9|914.1|925.1|914.3|924.9|914.1|3
1646792840000|2022-03-09 02:27:20|924.6|913.8|924.02|913.22|924.6|913.8|924.02|913.22|3
1646792850000|2022-03-09 02:27:30|924.3|913.5|924.07|913.27|924.32|913.52|923.9|913.1|7
1646792860000|2022-03-09 02:27:40|924.05|913.25|924.65|913.85|924.65|913.85|924.05|913.25|4
1646792870000|2022-03-09 02:27:50|924.57|913.77|924.57|913.77|924.67|913.87|924.57|913.77|3
1646792880000|2022-03-09 02:28:00|924.9|914.1|924.9|914.1|925.01|914.21|924.9|914.1|3
1646792890000|2022-03-09 02:28:10|925.2|914.4|925.03|914.23|925.2|914.4|924.9|914.1|6
1646792900000|2022-03-09 02:28:20|924.9|914.1|924.9|914.1|925.03|914.23|924.9|914.1|3
1646792920000|2022-03-09 02:28:40|925.1|914.3|924.9|914.1|925.1|914.3|924.9|914.1|2
1646792930000|2022-03-09 02:28:50|925.05|914.25|925.07|914.27|925.07|914.27|925.05|914.25|2
1646792940000|2022-03-09 02:29:00|924.9|914.1|925.15|914.35|925.15|914.35|924.9|914.1|2
1646792950000|2022-03-09 02:29:10|925.2|914.4|925.2|914.4|925.2|914.4|925.2|914.4|1
1646792970000|2022-03-09 02:29:30|925.3|914.5|925.4|914.6|925.4|914.6|925.3|914.5|2
1646792980000|2022-03-09 02:29:40|925.9|915.1|926.4|915.6|926.4|915.6|925.9|915.1|2
1646792990000|2022-03-09 02:29:50|926.2|915.4|925.9|915.1|926.2|915.4|925.9|915.1|2
1646793000000|2022-03-09 02:30:00|926.05|915.25|926.07|915.27|926.35|915.55|926.05|915.25|3
1646793010000|2022-03-09 02:30:10|925.9|915.1|925.65|914.85|926.07|915.27|925.65|914.85|5
1646793020000|2022-03-09 02:30:20|925.6|914.8|926.11|915.31|926.4|915.6|925.6|914.8|9
1646793030000|2022-03-09 02:30:30|926.23|915.43|925.9|915.1|926.23|915.43|925.9|915.1|3
1646793040000|2022-03-09 02:30:40|925.4|914.6|924.2|913.4|925.4|914.6|924.2|913.4|7
1646793050000|2022-03-09 02:30:50|924.05|913.25|923.9|913.1|924.05|913.25|923.9|913.1|4
1646793060000|2022-03-09 02:31:00|923.85|913.05|923.85|913.05|923.85|913.05|923.85|913.05|1
1646793080000|2022-03-09 02:31:20|923.9|913.1|923.9|913.1|923.9|913.1|923.9|913.1|1
1646793090000|2022-03-09 02:31:30|924.07|913.27|924.24|913.44|924.36|913.56|924.07|913.27|5
1646793100000|2022-03-09 02:31:40|924.49|913.69|924.4|913.6|924.49|913.69|924.15|913.35|3
1646793110000|2022-03-09 02:31:50|924.15|913.35|924.15|913.35|924.24|913.44|924.15|913.35|3
1646793120000|2022-03-09 02:32:00|924.16|913.36|924.9|914.1|924.9|914.1|923.9|913.1|5
1646793140000|2022-03-09 02:32:20|925.01|914.21|925.36|914.56|925.36|914.56|925.01|914.21|2
1646793150000|2022-03-09 02:32:30|925.46|914.66|925.75|914.95|925.75|914.95|925.46|914.66|7
1646793160000|2022-03-09 02:32:40|925.7|914.9|925.7|914.9|925.7|914.9|925.7|914.9|1
1646793180000|2022-03-09 02:33:00|925.6|914.8|925.24|914.44|925.6|914.8|925.11|914.31|4
1646793190000|2022-03-09 02:33:10|925.2|914.4|926.2|915.4|926.2|915.4|925.2|914.4|7
1646793200000|2022-03-09 02:33:20|926.65|915.85|926.2|915.4|926.65|915.85|926.2|915.4|2
1646793210000|2022-03-09 02:33:30|926.7|915.9|926.7|915.9|926.7|915.9|926.7|915.9|1
1646793220000|2022-03-09 02:33:40|926.86|916.06|926.97|916.17|926.97|916.17|926.86|916.06|2
1646793230000|2022-03-09 02:33:50|926.9|916.1|927.64|916.84|927.64|916.84|926.9|916.1|9
1646793250000|2022-03-09 02:34:10|927.69|916.89|927.69|916.89|927.69|916.89|927.69|916.89|1
1646793260000|2022-03-09 02:34:20|927.9|917.1|928.15|917.35|928.15|917.35|927.69|916.89|8
1646793270000|2022-03-09 02:34:30|928.25|917.45|928.75|917.95|928.75|917.95|928.25|917.45|2
1646793280000|2022-03-09 02:34:40|928.9|918.1|928.9|918.1|928.9|918.1|928.9|918.1|1
1646793290000|2022-03-09 02:34:50|929.05|918.25|930.09|919.29|930.09|919.29|929.05|918.25|5
1646793300000|2022-03-09 02:35:00|930.75|919.95|930.15|919.35|930.75|919.95|930.15|919.35|5
1646793310000|2022-03-09 02:35:10|930.05|919.25|930.46|919.66|930.46|919.66|930.05|919.25|5
1646793320000|2022-03-09 02:35:20|930.38|919.58|930.29|919.49|930.51|919.71|930.2|919.4|8
1646793330000|2022-03-09 02:35:30|930.1|919.3|930.02|919.22|930.1|919.3|930.02|919.22|2
1646793340000|2022-03-09 02:35:40|930.12|919.32|930.1|919.3|930.2|919.4|930.1|919.3|3
1646793350000|2022-03-09 02:35:50|930.05|919.25|930.05|919.25|930.05|919.25|930.05|919.25|1
1646793370000|2022-03-09 02:36:10|930|919.2|929.94|919.14|930|919.2|928.9|918.1|9
1646793380000|2022-03-09 02:36:20|930.07|919.27|929.9|919.1|930.25|919.45|929.9|919.1|9
1646793390000|2022-03-09 02:36:30|929.6|918.8|929.15|918.35|929.6|918.8|929.15|918.35|3
1646793400000|2022-03-09 02:36:40|929.05|918.25|928.94|918.14|929.05|918.25|928.94|918.14|2
1646793410000|2022-03-09 02:36:50|928.9|918.1|928.2|917.4|928.9|918.1|928.2|917.4|2
1646793420000|2022-03-09 02:37:00|928|917.2|928|917.2|928.1|917.3|928|917.2|3
1646793430000|2022-03-09 02:37:10|928.05|917.25|928.21|917.41|928.21|917.41|928.05|917.25|2
1646793440000|2022-03-09 02:37:20|928.61|917.81|928.52|917.72|928.77|917.97|928.24|917.44|13
1646793450000|2022-03-09 02:37:30|928.47|917.67|928.57|917.77|928.57|917.77|928.47|917.67|2
1646793460000|2022-03-09 02:37:40|928.47|917.67|928.47|917.67|928.47|917.67|928.47|917.67|1
1646793490000|2022-03-09 02:38:10|928.39|917.59|928.61|917.81|928.61|917.81|928.16|917.36|4
1646793500000|2022-03-09 02:38:20|928.11|917.31|928.7|917.9|928.7|917.9|928.11|917.31|4
1646793510000|2022-03-09 02:38:30|928.85|918.05|928.85|918.05|928.85|918.05|928.85|918.05|1
1646793520000|2022-03-09 02:38:40|928.8|918|928.8|918|928.8|918|928.8|918|1
1646793530000|2022-03-09 02:38:50|928.66|917.86|928.3|917.5|928.66|917.86|928.3|917.5|4
1646793550000|2022-03-09 02:39:10|928.45|917.65|928.28|917.48|928.46|917.66|928.1|917.3|7
1646793560000|2022-03-09 02:39:20|928.1|917.3|928.1|917.3|928.1|917.3|928.1|917.3|1
1646793570000|2022-03-09 02:39:30|927.9|917.1|927.89|917.09|927.9|917.1|927.89|917.09|2
1646793580000|2022-03-09 02:39:40|927.51|916.71|925.9|915.1|927.51|916.71|925.9|915.1|7
1646793590000|2022-03-09 02:39:50|926.1|915.3|925.9|915.1|926.1|915.3|925.9|915.1|2
1646793600000|2022-03-09 02:40:00|926.49|915.69|926.49|915.69|926.49|915.69|926.49|915.69|1
1646793610000|2022-03-09 02:40:10|926.79|915.99|926.1|915.3|926.79|915.99|925.9|915.1|11
1646793620000|2022-03-09 02:40:20|926.35|915.55|926.74|915.94|926.74|915.94|926.35|915.55|3
1646793630000|2022-03-09 02:40:30|926.79|915.99|927.3|916.5|927.3|916.5|926.79|915.99|4
1646793640000|2022-03-09 02:40:40|927.65|916.85|927.65|916.85|927.65|916.85|927.65|916.85|1
1646793660000|2022-03-09 02:41:00|927.9|917.1|927.9|917.1|927.9|917.1|927.9|917.1|1
1646793750000|2022-03-09 02:42:30|927.85|917.05|927.85|917.05|927.85|917.05|927.85|917.05|1
1646793760000|2022-03-09 02:42:40|927.76|916.96|927.85|917.05|927.85|917.05|927.76|916.96|2
1646793770000|2022-03-09 02:42:50|927.75|916.95|926.95|916.15|927.75|916.95|926.95|916.15|2
1646793780000|2022-03-09 02:43:00|927.16|916.36|927.16|916.36|927.16|916.36|927.16|916.36|1
1646793790000|2022-03-09 02:43:10|927.1|916.3|927.1|916.3|927.1|916.3|927.1|916.3|1
1646793800000|2022-03-09 02:43:20|926.9|916.1|926.9|916.1|926.9|916.1|926.45|915.65|6
1646793810000|2022-03-09 02:43:30|926.4|915.6|926.4|915.6|926.4|915.6|926.24|915.44|3
1646793820000|2022-03-09 02:43:40|926.45|915.65|926.4|915.6|926.45|915.65|926.1|915.3|3
1646793830000|2022-03-09 02:43:50|926|915.2|926|915.2|926|915.2|926|915.2|1
1646793840000|2022-03-09 02:44:00|925.9|915.1|925.52|914.72|925.9|915.1|925.41|914.61|7
1646793850000|2022-03-09 02:44:10|925.4|914.6|925.4|914.6|925.4|914.6|925.4|914.6|1
1646793860000|2022-03-09 02:44:20|925.23|914.43|925.22|914.42|925.52|914.72|925.2|914.4|7
1646793870000|2022-03-09 02:44:30|924.9|914.1|924.1|913.3|924.9|914.1|924.1|913.3|7
1646793880000|2022-03-09 02:44:40|924.13|913.33|923.95|913.15|924.13|913.33|923.95|913.15|2
1646793890000|2022-03-09 02:44:50|924.9|914.1|924.62|913.82|924.9|914.1|924.62|913.82|3
1646793900000|2022-03-09 02:45:00|924.85|914.05|924.7|913.9|924.85|914.05|924.7|913.9|2
1646793910000|2022-03-09 02:45:10|924.75|913.95|924.68|913.88|924.75|913.95|924.68|913.88|2
1646793920000|2022-03-09 02:45:20|924.73|913.93|924.83|914.03|924.83|914.03|924.73|913.93|2
1646793930000|2022-03-09 02:45:30|924.9|914.1|924.9|914.1|924.9|914.1|924.83|914.03|4
1646793940000|2022-03-09 02:45:40|924.83|914.03|924.99|914.19|924.99|914.19|924.83|914.03|3
1646793950000|2022-03-09 02:45:50|924.9|914.1|924.87|914.07|924.9|914.1|924.83|914.03|3
1646793960000|2022-03-09 02:46:00|924.83|914.03|924.95|914.15|924.95|914.15|924.78|913.98|6
1646793980000|2022-03-09 02:46:20|924.87|914.07|924.83|914.03|925.07|914.27|924.83|914.03|9
1646794000000|2022-03-09 02:46:40|924.78|913.98|924.78|913.98|924.78|913.98|924.78|913.98|1
1646794010000|2022-03-09 02:46:50|924.45|913.65|924.16|913.36|924.45|913.65|924.16|913.36|2
1646794020000|2022-03-09 02:47:00|924.1|913.3|924.2|913.4|924.28|913.48|924.1|913.3|6
1646794030000|2022-03-09 02:47:10|924.15|913.35|924.12|913.32|924.21|913.41|924.12|913.32|3
1646794040000|2022-03-09 02:47:20|924.16|913.36|924.16|913.36|924.16|913.36|924.16|913.36|1
1646794070000|2022-03-09 02:47:50|924.56|913.76|924.9|914.1|924.9|914.1|924.31|913.51|4
1646794100000|2022-03-09 02:48:20|924.85|914.05|925.03|914.23|925.12|914.32|924.85|914.05|6
1646794110000|2022-03-09 02:48:30|925.15|914.35|924.9|914.1|925.15|914.35|924.9|914.1|2
1646794120000|2022-03-09 02:48:40|924.99|914.19|924.9|914.1|924.99|914.19|924.9|914.1|2
1646794130000|2022-03-09 02:48:50|924.96|914.16|925|914.2|925|914.2|924.96|914.16|2
1646794140000|2022-03-09 02:49:00|924.9|914.1|925.4|914.6|925.4|914.6|924.9|914.1|2
1646794150000|2022-03-09 02:49:10|925.7|914.9|925.55|914.75|925.7|914.9|925.55|914.75|2
1646794160000|2022-03-09 02:49:20|925.4|914.6|925.4|914.6|925.4|914.6|925.4|914.6|1
1646794170000|2022-03-09 02:49:30|924.99|914.19|924.9|914.1|924.99|914.19|924.9|914.1|2
1646794190000|2022-03-09 02:49:50|924.8|914|924.8|914|924.8|914|924.8|914|1
1646794200000|2022-03-09 02:50:00|924.9|914.1|924.8|914|924.9|914.1|924.8|914|2
1646794210000|2022-03-09 02:50:10|924.86|914.06|925.55|914.75|925.55|914.75|924.86|914.06|4
1646794220000|2022-03-09 02:50:20|925.8|915|925.1|914.3|925.8|915|925.1|914.3|4
1646794230000|2022-03-09 02:50:30|924.9|914.1|924.03|913.23|924.9|914.1|924.03|913.23|5
1646794240000|2022-03-09 02:50:40|923.9|913.1|923.4|912.6|923.9|913.1|923.4|912.6|4
1646794250000|2022-03-09 02:50:50|922.9|912.1|921.98|911.18|922.9|912.1|921.98|911.18|2
1646794260000|2022-03-09 02:51:00|921.9|911.1|920.86|910.06|921.9|911.1|920.86|910.06|3
1646794270000|2022-03-09 02:51:10|920.77|909.97|920.9|910.1|920.9|910.1|920.77|909.97|3
1646794280000|2022-03-09 02:51:20|920.86|910.06|920.86|910.06|920.9|910.1|920.67|909.87|5
1646794290000|2022-03-09 02:51:30|920.9|910.1|921.25|910.45|921.25|910.45|920.9|910.1|3
1646794300000|2022-03-09 02:51:40|921.28|910.48|921.45|910.65|921.45|910.65|921.28|910.48|3
1646794310000|2022-03-09 02:51:50|921.55|910.75|921.43|910.63|921.55|910.75|921.43|910.63|2
1646794320000|2022-03-09 02:52:00|921.25|910.45|921.7|910.9|921.7|910.9|921.25|910.45|6
1646794330000|2022-03-09 02:52:10|921.65|910.85|921.6|910.8|921.65|910.85|921.6|910.8|2
1646794340000|2022-03-09 02:52:20|921.9|911.1|922.9|912.1|923.09|912.29|921.8|911|6
1646794370000|2022-03-09 02:52:50|922.8|912|922.8|912|922.8|912|922.8|912|1
1646794380000|2022-03-09 02:53:00|922.9|912.1|923.4|912.6|923.4|912.6|922.9|912.1|4
1646794390000|2022-03-09 02:53:10|923.9|913.1|923.9|913.1|923.9|913.1|923.9|913.1|1
1646794400000|2022-03-09 02:53:20|923.4|912.6|922.9|912.1|923.5|912.7|922.9|912.1|5
1646794410000|2022-03-09 02:53:30|923.2|912.4|923.85|913.05|923.85|913.05|923.2|912.4|3
1646794420000|2022-03-09 02:53:40|923.75|912.95|923.75|912.95|923.75|912.95|923.75|912.95|1
1646794430000|2022-03-09 02:53:50|923.4|912.6|923.4|912.6|923.4|912.6|923.4|912.6|1
1646794440000|2022-03-09 02:54:00|923.05|912.25|923.05|912.25|923.05|912.25|923.05|912.25|1
1646794450000|2022-03-09 02:54:10|923.09|912.29|923.59|912.79|923.59|912.79|923|912.2|4
1646794460000|2022-03-09 02:54:20|923.85|913.05|923.85|913.05|923.85|913.05|923.85|913.05|1
1646794490000|2022-03-09 02:54:50|922.9|912.1|922.9|912.1|922.9|912.1|922.9|912.1|1
1646794510000|2022-03-09 02:55:10|923|912.2|923|912.2|923|912.2|923|912.2|1
1646794520000|2022-03-09 02:55:20|923.11|912.31|923.4|912.6|923.9|913.1|923.03|912.23|7
1646794540000|2022-03-09 02:55:40|922.9|912.1|922.9|912.1|922.9|912.1|922.9|912.1|1
1646794590000|2022-03-09 02:56:30|922.98|912.18|922.9|912.1|922.98|912.18|922.9|912.1|2
1646794620000|2022-03-09 02:57:00|923|912.2|923.35|912.55|923.56|912.76|923|912.2|6
1646794630000|2022-03-09 02:57:10|923.85|913.05|923.85|913.05|923.85|913.05|923.8|913|3
1646794640000|2022-03-09 02:57:20|923|912.2|923.35|912.55|923.35|912.55|923|912.2|2
1646794650000|2022-03-09 02:57:30|922.9|912.1|922.85|912.05|922.9|912.1|922.8|912|3
1646794670000|2022-03-09 02:57:50|922.7|911.9|922.85|912.05|922.85|912.05|922.7|911.9|2
1646794690000|2022-03-09 02:58:10|922.4|911.6|922.4|911.6|922.4|911.6|922.4|911.6|1
1646794700000|2022-03-09 02:58:20|921.9|911.1|921.9|911.1|921.9|911.1|921.9|911.1|1
1646794740000|2022-03-09 02:59:00|921.64|910.84|921.58|910.78|921.65|910.85|921.58|910.78|3
1646794750000|2022-03-09 02:59:10|921.65|910.85|921.59|910.79|921.7|910.9|921.09|910.29|5
1646794760000|2022-03-09 02:59:20|921.9|911.1|921.9|911.1|921.9|911.1|921.9|911.1|1
1646794770000|2022-03-09 02:59:30|922.3|911.5|921.9|911.1|922.3|911.5|921.9|911.1|3
1646794800000|2022-03-09 03:00:00|922.02|911.22|922.35|911.55|922.35|911.55|921.9|911.1|3
1646794810000|2022-03-09 03:00:10|922.3|911.5|921.79|910.99|922.3|911.5|921.79|910.99|3
1646794820000|2022-03-09 03:00:20|921.59|910.79|920.86|910.06|921.59|910.79|920.86|910.06|7
1646794830000|2022-03-09 03:00:30|920.69|909.89|920.36|909.56|920.69|909.89|920.19|909.39|3
1646794850000|2022-03-09 03:00:50|920.15|909.35|920.2|909.4|920.36|909.56|920.15|909.35|3
1646794860000|2022-03-09 03:01:00|919.9|909.1|919.4|908.6|919.9|909.1|919.05|908.25|3
1646794870000|2022-03-09 03:01:10|918.9|908.1|918.9|908.1|918.9|908.1|918.4|907.6|5
1646794880000|2022-03-09 03:01:20|918.05|907.25|917.96|907.16|918.2|907.4|917.9|907.1|4
1646794890000|2022-03-09 03:01:30|918.5|907.7|918.5|907.7|918.5|907.7|918.5|907.7|1
1646794900000|2022-03-09 03:01:40|918.4|907.6|918.9|908.1|918.9|908.1|918.4|907.6|4
1646794910000|2022-03-09 03:01:50|919.15|908.35|919.4|908.6|919.4|908.6|919.15|908.35|2
1646794920000|2022-03-09 03:02:00|919.9|909.1|919.9|909.1|919.9|909.1|919.9|909.1|1
1646794930000|2022-03-09 03:02:10|919.7|908.9|919.4|908.6|919.7|908.9|919.4|908.6|2
1646794940000|2022-03-09 03:02:20|918.9|908.1|918.9|908.1|918.9|908.1|918.9|908.1|1
1646794960000|2022-03-09 03:02:40|918.85|908.05|918.9|908.1|918.9|908.1|918.85|908.05|2
1646794970000|2022-03-09 03:02:50|918.83|908.03|918.83|908.03|918.83|908.03|918.83|908.03|1
1646794980000|2022-03-09 03:03:00|918.65|907.85|918.55|907.75|918.83|908.03|918.55|907.75|3
1646794990000|2022-03-09 03:03:10|918.73|907.93|918.1|907.3|918.73|907.93|918.1|907.3|4
1646795000000|2022-03-09 03:03:20|918.05|907.25|918.18|907.38|918.33|907.53|918.05|907.25|5
1646795010000|2022-03-09 03:03:30|918.68|907.88|919.05|908.25|919.05|908.25|918.68|907.88|4
1646795020000|2022-03-09 03:03:40|919.11|908.31|919.25|908.45|919.25|908.45|919.11|908.31|2
1646795030000|2022-03-09 03:03:50|919.3|908.5|919|908.2|919.3|908.5|919|908.2|3
1646795050000|2022-03-09 03:04:10|919.11|908.31|919.9|909.1|919.9|909.1|919.11|908.31|4
1646795060000|2022-03-09 03:04:20|919.74|908.94|919|908.2|919.74|908.94|919|908.2|4
1646795080000|2022-03-09 03:04:40|919.05|908.25|919.61|908.81|919.61|908.81|919.05|908.25|4
1646795090000|2022-03-09 03:04:50|919.9|909.1|919.9|909.1|919.9|909.1|919.9|909.1|1
1646795100000|2022-03-09 03:05:00|919.95|909.15|919.95|909.15|919.95|909.15|919.95|909.15|1
1646795110000|2022-03-09 03:05:10|919.9|909.1|919.9|909.1|919.9|909.1|919.9|909.1|1
1646795120000|2022-03-09 03:05:20|919.15|908.35|918.9|908.1|919.15|908.35|918.9|908.1|3
1646795130000|2022-03-09 03:05:30|918.67|907.87|918.9|908.1|918.9|908.1|918.67|907.87|3
1646795140000|2022-03-09 03:05:40|918.4|907.6|918.9|908.1|918.9|908.1|918.4|907.6|2
1646795150000|2022-03-09 03:05:50|919.1|908.3|918.9|908.1|919.1|908.3|918.9|908.1|2
1646795170000|2022-03-09 03:06:10|919.28|908.48|919.65|908.85|919.65|908.85|919.28|908.48|3
1646795190000|2022-03-09 03:06:30|919.85|909.05|919.9|909.1|919.9|909.1|919.85|909.05|2
1646795200000|2022-03-09 03:06:40|920.15|909.35|920.9|910.1|920.9|910.1|920.15|909.35|4
1646795220000|2022-03-09 03:07:00|920.7|909.9|920.76|909.96|920.76|909.96|920.7|909.9|2
1646795250000|2022-03-09 03:07:30|920.9|910.1|920.9|910.1|920.9|910.1|920.9|910.1|1
1646795290000|2022-03-09 03:08:10|921.4|910.6|921.88|911.08|921.88|911.08|921.4|910.6|2
1646795300000|2022-03-09 03:08:20|921.93|911.13|921.88|911.08|921.93|911.13|921.88|911.08|2
1646795310000|2022-03-09 03:08:30|921.4|910.6|921.4|910.6|921.4|910.6|921.4|910.6|1
1646795320000|2022-03-09 03:08:40|921.9|911.1|921.9|911.1|921.9|911.1|921.9|911.1|1
1646795340000|2022-03-09 03:09:00|922|911.2|922|911.2|922|911.2|922|911.2|1
1646795350000|2022-03-09 03:09:10|921.9|911.1|921.65|910.85|921.9|911.1|921.65|910.85|2
1646795360000|2022-03-09 03:09:20|921.9|911.1|922.05|911.25|922.05|911.25|921.9|911.1|2
1646795370000|2022-03-09 03:09:30|921.9|911.1|921.9|911.1|921.9|911.1|921.9|911.1|1
1646795410000|2022-03-09 03:10:10|921.79|910.99|921.9|911.1|921.9|911.1|921.79|910.99|2
1646795430000|2022-03-09 03:10:30|920.9|910.1|921.38|910.58|921.65|910.85|920.9|910.1|5
1646795440000|2022-03-09 03:10:40|921.5|910.7|921.5|910.7|921.5|910.7|921.5|910.7|1
1646795450000|2022-03-09 03:10:50|921.55|910.75|921.55|910.75|921.55|910.75|921.55|910.75|1
1646795460000|2022-03-09 03:11:00|921.65|910.85|921.5|910.7|921.65|910.85|921.5|910.7|2
1646795470000|2022-03-09 03:11:10|921.4|910.6|920.9|910.1|921.4|910.6|920.9|910.1|2
1646795510000|2022-03-09 03:11:50|921.2|910.4|921.2|910.4|921.2|910.4|921.2|910.4|1
1646795540000|2022-03-09 03:12:20|920.9|910.1|920.9|910.1|920.9|910.1|920.9|910.1|1
1646795560000|2022-03-09 03:12:40|920.81|910.01|920.65|909.85|920.9|910.1|920.65|909.85|5
1646795570000|2022-03-09 03:12:50|920.4|909.6|920.43|909.63|920.7|909.9|920.17|909.37|6
1646795580000|2022-03-09 03:13:00|920.25|909.45|921|910.2|921|910.2|920.25|909.45|8
1646795590000|2022-03-09 03:13:10|920.88|910.08|920.8|910|920.88|910.08|920.8|910|2
1646795610000|2022-03-09 03:13:30|920.73|909.93|920.85|910.05|920.85|910.05|920.73|909.93|2
1646795620000|2022-03-09 03:13:40|920.75|909.95|920.73|909.93|920.75|909.95|920.73|909.93|2
1646795640000|2022-03-09 03:14:00|920.5|909.7|920.55|909.75|920.75|909.95|920.44|909.64|7
1646795650000|2022-03-09 03:14:10|920.7|909.9|920.7|909.9|920.7|909.9|920.7|909.9|1
1646795670000|2022-03-09 03:14:30|920.86|910.06|920.86|910.06|920.86|910.06|920.86|910.06|1
1646795680000|2022-03-09 03:14:40|920.7|909.9|921.3|910.5|921.45|910.65|920.7|909.9|5
1646795690000|2022-03-09 03:14:50|921.25|910.45|921.25|910.45|921.25|910.45|921.25|910.45|1
1646795700000|2022-03-09 03:15:00|920.93|910.13|920.98|910.18|920.98|910.18|920.93|910.13|2
1646795710000|2022-03-09 03:15:10|920.9|910.1|920.9|910.1|920.9|910.1|920.9|910.1|1
1646795770000|2022-03-09 03:16:10|920.5|909.7|920.5|909.7|920.5|909.7|920.5|909.7|1
1646795780000|2022-03-09 03:16:20|920.8|910|920.8|910|920.8|910|920.8|910|1
1646795790000|2022-03-09 03:16:30|920.95|910.15|920.95|910.15|920.95|910.15|920.95|910.15|1
1646795800000|2022-03-09 03:16:40|921.31|910.51|921.76|910.96|921.78|910.98|921.31|910.51|6
1646795810000|2022-03-09 03:16:50|921|910.2|921|910.2|921|910.2|921|910.2|1
1646795830000|2022-03-09 03:17:10|921.15|910.35|920.9|910.1|921.15|910.35|920.9|910.1|4
1646795840000|2022-03-09 03:17:20|920.79|909.99|920|909.2|920.79|909.99|920|909.2|5
1646795850000|2022-03-09 03:17:30|919.9|909.1|919.9|909.1|919.9|909.1|919.9|909.1|1
1646795880000|2022-03-09 03:18:00|920.3|909.5|920.9|910.1|920.9|910.1|920.3|909.5|4
1646795890000|2022-03-09 03:18:10|920.85|910.05|920.85|910.05|920.85|910.05|920.85|910.05|1
1646795920000|2022-03-09 03:18:40|920.9|910.1|920.9|910.1|920.9|910.1|920.9|910.1|1
1646795930000|2022-03-09 03:18:50|920.94|910.14|920.94|910.14|920.94|910.14|920.94|910.14|1
1646795950000|2022-03-09 03:19:10|920.92|910.12|920.2|909.4|920.94|910.14|920.2|909.4|3
1646795960000|2022-03-09 03:19:20|920.58|909.78|920.78|909.98|920.78|909.98|920.15|909.35|7
1646795970000|2022-03-09 03:19:30|920.57|909.77|920.57|909.77|920.57|909.77|920.57|909.77|1
1646795980000|2022-03-09 03:19:40|920.78|909.98|920.9|910.1|920.9|910.1|920.78|909.98|2
1646795990000|2022-03-09 03:19:50|920.94|910.14|920.94|910.14|920.94|910.14|920.94|910.14|1
1646796000000|2022-03-09 03:20:00|921.05|910.25|921.05|910.25|921.05|910.25|921.05|910.25|1
1646796010000|2022-03-09 03:20:10|921.1|910.3|921.1|910.3|921.1|910.3|921.1|910.3|1
1646796040000|2022-03-09 03:20:40|921.3|910.5|921.8|911|921.8|911|921.3|910.5|3
1646796050000|2022-03-09 03:20:50|921.9|911.1|921.9|911.1|921.9|911.1|921.9|911.1|1
1646796060000|2022-03-09 03:21:00|922.06|911.26|921.9|911.1|922.15|911.35|921.9|911.1|3
1646796070000|2022-03-09 03:21:10|922.35|911.55|922.46|911.66|922.46|911.66|922.35|911.55|3
1646796090000|2022-03-09 03:21:30|922.45|911.65|924.15|913.35|924.15|913.35|922.45|911.65|9
1646796100000|2022-03-09 03:21:40|924.65|913.85|924.8|914|925.28|914.48|924.4|913.6|12
1646796110000|2022-03-09 03:21:50|924.9|914.1|924.4|913.6|924.9|914.1|924.4|913.6|8
1646796120000|2022-03-09 03:22:00|923.9|913.1|924.9|914.1|924.9|914.1|923.85|913.05|9
1646796130000|2022-03-09 03:22:10|924.4|913.6|923.9|913.1|924.53|913.73|923.9|913.1|6
1646796140000|2022-03-09 03:22:20|923.8|913|922.65|911.85|923.8|913|922.65|911.85|7
1646796150000|2022-03-09 03:22:30|922.52|911.72|922.8|912|922.8|912|922.52|911.72|5
1646796170000|2022-03-09 03:22:50|922.9|912.1|923.4|912.6|923.4|912.6|922.9|912.1|6
1646796180000|2022-03-09 03:23:00|923.55|912.75|923.9|913.1|923.9|913.1|923.55|912.75|2
1646796190000|2022-03-09 03:23:10|923.8|913|923.7|912.9|923.8|913|923.59|912.79|5
1646796200000|2022-03-09 03:23:20|923.59|912.79|923.7|912.9|923.7|912.9|923.4|912.6|4
1646796210000|2022-03-09 03:23:30|923.85|913.05|923.48|912.68|923.85|913.05|923.48|912.68|2
1646796220000|2022-03-09 03:23:40|923.6|912.8|923.85|913.05|923.85|913.05|923.6|912.8|2
1646796230000|2022-03-09 03:23:50|923.9|913.1|923.9|913.1|923.9|913.1|923.9|913.1|1
1646796240000|2022-03-09 03:24:00|924.3|913.5|924.8|914|924.8|914|923.9|913.1|8
1646796250000|2022-03-09 03:24:10|924.9|914.1|925.4|914.6|925.4|914.6|924.9|914.1|4
1646796260000|2022-03-09 03:24:20|925.15|914.35|924.85|914.05|925.33|914.53|924.85|914.05|6
1646796270000|2022-03-09 03:24:30|924.8|914|922.97|912.17|924.8|914|922.97|912.17|14
1646796280000|2022-03-09 03:24:40|922.9|912.1|924.4|913.6|924.4|913.6|922.9|912.1|6
1646796290000|2022-03-09 03:24:50|924.9|914.1|924.9|914.1|924.9|914.1|924.9|914.1|1
1646796300000|2022-03-09 03:25:00|925.19|914.39|925.85|915.05|925.85|915.05|925.19|914.39|3
1646796310000|2022-03-09 03:25:10|925.9|915.1|925.9|915.1|925.9|915.1|925.9|915.1|1
1646796320000|2022-03-09 03:25:20|926.2|915.4|929.67|918.87|929.67|918.87|926.2|915.4|16
1646796330000|2022-03-09 03:25:30|930.09|919.29|929.31|918.51|930.54|919.74|929.31|918.51|13
1646796340000|2022-03-09 03:25:40|928.9|918.1|928.58|917.78|929.6|918.8|928.58|917.78|9
1646796350000|2022-03-09 03:25:50|928.46|917.66|928.9|918.1|928.9|918.1|928.12|917.32|6
1646796360000|2022-03-09 03:26:00|929.4|918.6|929.55|918.75|929.6|918.8|929.4|918.6|5
1646796370000|2022-03-09 03:26:10|929.7|918.9|930.14|919.34|930.14|919.34|929.7|918.9|3
1646796380000|2022-03-09 03:26:20|930.59|919.79|930.09|919.29|930.59|919.79|930.09|919.29|4
1646796390000|2022-03-09 03:26:30|929.9|919.1|930.59|919.79|930.9|920.1|929.9|919.1|8
1646796400000|2022-03-09 03:26:40|930.09|919.29|930.17|919.37|930.34|919.54|930.09|919.29|3
1646796410000|2022-03-09 03:26:50|930.09|919.29|930.34|919.54|930.85|920.05|930.09|919.29|7
1646796420000|2022-03-09 03:27:00|930.09|919.29|929.9|919.1|930.09|919.29|929.9|919.1|4
1646796430000|2022-03-09 03:27:10|930.02|919.22|930.09|919.29|930.09|919.29|930.02|919.22|2
1646796440000|2022-03-09 03:27:20|929.9|919.1|929.9|919.1|930.09|919.29|929.9|919.1|7
1646796450000|2022-03-09 03:27:30|930.09|919.29|930.34|919.54|930.34|919.54|930.09|919.29|2
1646796460000|2022-03-09 03:27:40|930.09|919.29|930.59|919.79|930.65|919.85|930.09|919.29|7
1646796470000|2022-03-09 03:27:50|930.22|919.42|930.34|919.54|930.34|919.54|930.09|919.29|3
1646796480000|2022-03-09 03:28:00|930.7|919.9|930.9|920.1|931.09|920.29|930.7|919.9|8
1646796490000|2022-03-09 03:28:10|930.8|920|930.9|920.1|930.9|920.1|930.8|920|2
1646796500000|2022-03-09 03:28:20|930.8|920|930.8|920|930.8|920|930.8|920|1
1646796510000|2022-03-09 03:28:30|930.75|919.95|930.65|919.85|930.75|919.95|930.65|919.85|2
1646796520000|2022-03-09 03:28:40|930.9|920.1|930.9|920.1|930.9|920.1|930.9|920.1|1
1646796530000|2022-03-09 03:28:50|930.7|919.9|930.7|919.9|930.7|919.9|930.7|919.9|1
1646796540000|2022-03-09 03:29:00|930.9|920.1|930.9|920.1|930.9|920.1|930.9|920.1|1
1646796550000|2022-03-09 03:29:10|931.02|920.22|931.14|920.34|931.14|920.34|930.9|920.1|3
1646796560000|2022-03-09 03:29:20|931.65|920.85|931.14|920.34|931.65|920.85|931.14|920.34|3
1646796570000|2022-03-09 03:29:30|930.9|920.1|931.05|920.25|931.05|920.25|930.9|920.1|2
1646796580000|2022-03-09 03:29:40|931.12|920.32|931.1|920.3|931.16|920.36|931.1|920.3|3
1646796590000|2022-03-09 03:29:50|930.9|920.1|931.05|920.25|931.05|920.25|930.9|920.1|2
1646796600000|2022-03-09 03:30:00|931.14|920.34|931.9|921.1|931.96|921.16|931.14|920.34|5
1646796610000|2022-03-09 03:30:10|932.8|922|932.9|922.1|933.08|922.28|932.7|921.9|6
1646796620000|2022-03-09 03:30:20|933.08|922.28|932.9|922.1|933.08|922.28|932.9|922.1|2
1646796630000|2022-03-09 03:30:30|932.8|922|932.8|922|932.8|922|932.8|922|1
1646796640000|2022-03-09 03:30:40|932.75|921.95|932.95|922.15|932.95|922.15|932.75|921.95|3
1646796650000|2022-03-09 03:30:50|933.41|922.61|933.66|922.86|933.66|922.86|933.08|922.28|5
1646796660000|2022-03-09 03:31:00|933.21|922.41|933.21|922.41|933.24|922.44|933.13|922.33|4
1646796670000|2022-03-09 03:31:10|933.46|922.66|933.66|922.86|933.66|922.86|933.46|922.66|2
1646796680000|2022-03-09 03:31:20|933.67|922.87|933.75|922.95|933.75|922.95|933.66|922.86|3
1646796690000|2022-03-09 03:31:30|933.9|923.1|933.8|923|933.9|923.1|933.8|923|2
1646796700000|2022-03-09 03:31:40|933.9|923.1|933.95|923.15|933.95|923.15|933.9|923.1|2
1646796710000|2022-03-09 03:31:50|934.45|923.65|934|923.2|934.45|923.65|934|923.2|5
1646796720000|2022-03-09 03:32:00|933.95|923.15|933.9|923.1|933.95|923.15|933.9|923.1|2
1646796730000|2022-03-09 03:32:10|934.4|923.6|934.45|923.65|934.45|923.65|934.4|923.6|2
1646796740000|2022-03-09 03:32:20|934.08|923.28|933.87|923.07|934.08|923.28|933.64|922.84|6
1646796750000|2022-03-09 03:32:30|933.9|923.1|934.4|923.6|934.4|923.6|933.9|923.1|2
1646796770000|2022-03-09 03:32:50|934.6|923.8|933.9|923.1|934.6|923.8|933.9|923.1|2
1646796780000|2022-03-09 03:33:00|934.1|923.3|934.2|923.4|934.2|923.4|934.1|923.3|2
1646796790000|2022-03-09 03:33:10|934.1|923.3|934.1|923.3|934.1|923.3|934.1|923.3|1
1646796800000|2022-03-09 03:33:20|933.9|923.1|933.9|923.1|934.11|923.31|933.9|923.1|5
1646796810000|2022-03-09 03:33:30|934.11|923.31|934.11|923.31|934.11|923.31|934.11|923.31|1
1646796840000|2022-03-09 03:34:00|934.9|924.1|935|924.2|935.11|924.31|934.9|924.1|4
1646796850000|2022-03-09 03:34:10|934.95|924.15|934.95|924.15|934.95|924.15|934.95|924.15|1
1646796860000|2022-03-09 03:34:20|934.99|924.19|934.99|924.19|934.99|924.19|934.99|924.19|1
1646796870000|2022-03-09 03:34:30|935|924.2|935.5|924.7|935.5|924.7|935|924.2|2
1646796880000|2022-03-09 03:34:40|935.65|924.85|936.6|925.8|936.65|925.85|935.65|924.85|11
1646796890000|2022-03-09 03:34:50|936.55|925.75|936.55|925.75|936.55|925.75|936.55|925.75|1
1646796900000|2022-03-09 03:35:00|936.65|925.85|937.4|926.6|937.4|926.6|936.65|925.85|3
1646796910000|2022-03-09 03:35:10|937.9|927.1|939|928.2|939|928.2|937.9|927.1|7
1646796920000|2022-03-09 03:35:20|938.75|927.95|938.9|928.1|938.9|928.1|938.3|927.5|5
1646796930000|2022-03-09 03:35:30|939.1|928.3|939.55|928.75|939.55|928.75|939.1|928.3|2
1646796940000|2022-03-09 03:35:40|939.1|928.3|938.9|928.1|939.15|928.35|938.9|928.1|6
1646796950000|2022-03-09 03:35:50|938.55|927.75|938.3|927.5|938.55|927.75|938.3|927.5|5
1646796960000|2022-03-09 03:36:00|938.31|927.51|938.31|927.51|938.31|927.51|938.31|927.51|1
1646796970000|2022-03-09 03:36:10|938.35|927.55|938.7|927.9|938.7|927.9|938.35|927.55|2
1646796980000|2022-03-09 03:36:20|938.65|927.85|938.7|927.9|938.7|927.9|938.65|927.85|2
1646796990000|2022-03-09 03:36:30|938.65|927.85|938.63|927.83|938.65|927.85|938.63|927.83|2
1646797000000|2022-03-09 03:36:40|938.62|927.82|938.3|927.5|938.62|927.82|938.3|927.5|6
1646797010000|2022-03-09 03:36:50|938.44|927.64|938.4|927.6|938.44|927.64|938.4|927.6|2
1646797020000|2022-03-09 03:37:00|938.69|927.89|938.4|927.6|938.69|927.89|938.1|927.3|6
1646797030000|2022-03-09 03:37:10|938.33|927.53|938.4|927.6|938.4|927.6|938.25|927.45|3
1646797050000|2022-03-09 03:37:30|937.9|927.1|937.32|926.52|937.9|927.1|937.32|926.52|3
1646797060000|2022-03-09 03:37:40|937.1|926.3|935.85|925.05|937.1|926.3|935.85|925.05|5
1646797070000|2022-03-09 03:37:50|935.9|925.1|935.9|925.1|935.9|925.1|935.9|925.1|1
1646797080000|2022-03-09 03:38:00|935.63|924.83|935.3|924.5|935.7|924.9|935.3|924.5|3
1646797090000|2022-03-09 03:38:10|935.23|924.43|935.23|924.43|935.23|924.43|935.23|924.43|1
1646797100000|2022-03-09 03:38:20|934.9|924.1|934.9|924.1|934.9|924.1|934.9|924.1|1
1646797110000|2022-03-09 03:38:30|935|924.2|935|924.2|935|924.2|935|924.2|1
1646797120000|2022-03-09 03:38:40|935.13|924.33|935.63|924.83|935.63|924.83|935.13|924.33|2
1646797140000|2022-03-09 03:39:00|935.92|925.12|936.51|925.71|936.85|926.05|935.92|925.12|5
1646797150000|2022-03-09 03:39:10|936.4|925.6|936.4|925.6|936.4|925.6|936.4|925.6|1
1646797160000|2022-03-09 03:39:20|936.7|925.9|936.7|925.9|936.7|925.9|936.7|925.9|1
1646797170000|2022-03-09 03:39:30|936.9|926.1|938.6|927.8|938.6|927.8|936.9|926.1|4
1646797180000|2022-03-09 03:39:40|939.54|928.74|940.4|929.6|940.85|930.05|938.92|928.12|9
1646797190000|2022-03-09 03:39:50|940.9|930.1|940.9|930.1|940.9|930.1|940.9|930.1|1
1646797200000|2022-03-09 03:40:00|941.05|930.25|941.1|930.3|941.1|930.3|940.9|930.1|3
1646797210000|2022-03-09 03:40:10|941.25|930.45|941.55|930.75|941.55|930.75|941.25|930.45|6
1646797220000|2022-03-09 03:40:20|941.15|930.35|941.4|930.6|941.55|930.75|941|930.2|5
1646797230000|2022-03-09 03:40:30|941.55|930.75|941.55|930.75|941.55|930.75|941.2|930.4|5
1646797270000|2022-03-09 03:41:10|941.67|930.87|941.92|931.12|942.05|931.25|941.67|930.87|4
1646797290000|2022-03-09 03:41:30|942.1|931.3|941.92|931.12|942.1|931.3|941.92|931.12|2
1646797300000|2022-03-09 03:41:40|941.87|931.07|942.52|931.72|942.52|931.72|941.87|931.07|2
1646797310000|2022-03-09 03:41:50|942.85|932.05|942.77|931.97|942.85|932.05|942.52|931.72|3
1646797360000|2022-03-09 03:42:40|942.94|932.14|944.45|933.65|944.45|933.65|942.94|932.14|3
1646797370000|2022-03-09 03:42:50|945.25|934.45|946.11|935.31|946.34|935.54|945.25|934.45|8
1646797380000|2022-03-09 03:43:00|946.2|935.4|946.7|935.9|946.7|935.9|946.19|935.39|5
1646797390000|2022-03-09 03:43:10|946.9|936.1|946.9|936.1|947.54|936.74|946.9|936.1|7
1646797410000|2022-03-09 03:43:30|946.85|936.05|946.35|935.55|946.85|936.05|946.35|935.55|3
1646797420000|2022-03-09 03:43:40|946|935.2|945.9|935.1|946|935.2|945.9|935.1|2
1646797430000|2022-03-09 03:43:50|945.75|934.95|945.4|934.6|945.75|934.95|945.25|934.45|3
1646797440000|2022-03-09 03:44:00|944.81|934.01|944.31|933.51|944.81|934.01|944.31|933.51|2
1646797450000|2022-03-09 03:44:10|944.81|934.01|944.81|934.01|944.81|934.01|944.81|934.01|1
1646797460000|2022-03-09 03:44:20|944.6|933.8|944.45|933.65|944.81|934.01|944.45|933.65|5
1646797470000|2022-03-09 03:44:30|944.2|933.4|944.2|933.4|944.2|933.4|944.2|933.4|1
1646797480000|2022-03-09 03:44:40|944|933.2|944|933.2|944|933.2|944|933.2|1
1646797490000|2022-03-09 03:44:50|943.9|933.1|943.9|933.1|943.9|933.1|943.9|933.1|1
1646797520000|2022-03-09 03:45:20|943.75|932.95|943.4|932.6|943.75|932.95|943.4|932.6|2
1646797530000|2022-03-09 03:45:30|942.9|932.1|942.9|932.1|942.9|932.1|942.9|932.1|1
1646797540000|2022-03-09 03:45:40|942.7|931.9|942.7|931.9|942.7|931.9|942.7|931.9|1
1646797560000|2022-03-09 03:46:00|942.9|932.1|942.9|932.1|942.9|932.1|942.9|932.1|1
1646797630000|2022-03-09 03:47:10|942.8|932|942.8|932|942.8|932|942.8|932|1
1646797650000|2022-03-09 03:47:30|942.9|932.1|942.9|932.1|942.95|932.15|942.9|932.1|3
1646797660000|2022-03-09 03:47:40|942.99|932.19|943.1|932.3|943.1|932.3|942.99|932.19|2
1646797680000|2022-03-09 03:48:00|943.35|932.55|943.35|932.55|943.35|932.55|943.35|932.55|1
1646797700000|2022-03-09 03:48:20|943.3|932.5|944.2|933.4|944.2|933.4|943.3|932.5|4
1646797710000|2022-03-09 03:48:30|944.02|933.22|944.2|933.4|944.24|933.44|943.9|933.1|8
1646797720000|2022-03-09 03:48:40|944.07|933.27|943.9|933.1|944.2|933.4|943.9|933.1|4
1646797740000|2022-03-09 03:49:00|944.05|933.25|944.55|933.75|944.55|933.75|944.05|933.25|3
1646797750000|2022-03-09 03:49:10|944.2|933.4|943.9|933.1|944.2|933.4|943.9|933.1|2
1646797760000|2022-03-09 03:49:20|944.03|933.23|943.9|933.1|944.2|933.4|943.9|933.1|9
1646797780000|2022-03-09 03:49:40|943.79|932.99|943.29|932.49|943.79|932.99|943.29|932.49|2
1646797790000|2022-03-09 03:49:50|942.9|932.1|942.9|932.1|942.9|932.1|942.9|932.1|1
1646797800000|2022-03-09 03:50:00|943.7|932.9|944.02|933.22|944.02|933.22|943.7|932.9|4
1646797810000|2022-03-09 03:50:10|943.97|933.17|944.9|934.1|944.9|934.1|943.97|933.17|9
1646797820000|2022-03-09 03:50:20|944.85|934.05|944.85|934.05|944.85|934.05|944.85|934.05|1
1646797830000|2022-03-09 03:50:30|944.9|934.1|944.9|934.1|944.9|934.1|944.9|934.1|1
1646797840000|2022-03-09 03:50:40|945.39|934.59|945.39|934.59|945.4|934.6|945.39|934.59|7
1646797850000|2022-03-09 03:50:50|945.79|934.99|945.8|935|945.88|935.08|945.79|934.99|8
1646797860000|2022-03-09 03:51:00|946.4|935.6|947.4|936.6|947.65|936.85|946.4|935.6|7
1646797870000|2022-03-09 03:51:10|946.9|936.1|945.9|935.1|946.9|936.1|945.9|935.1|5
1646797880000|2022-03-09 03:51:20|946.32|935.52|946.9|936.1|946.9|936.1|945.9|935.1|10
1646797890000|2022-03-09 03:51:30|947.3|936.5|947.4|936.6|947.4|936.6|947.15|936.35|5
1646797900000|2022-03-09 03:51:40|947.65|936.85|947.9|937.1|948.24|937.44|947.65|936.85|8
1646797910000|2022-03-09 03:51:50|947.85|937.05|947.15|936.35|947.85|937.05|946.9|936.1|4
1646797920000|2022-03-09 03:52:00|947.4|936.6|946.9|936.1|947.65|936.85|946.8|936|11
1646797930000|2022-03-09 03:52:10|946.3|935.5|946.3|935.5|946.3|935.5|946.3|935.5|1
1646797950000|2022-03-09 03:52:30|946.67|935.87|946.57|935.77|946.67|935.87|946.57|935.77|9
1646797960000|2022-03-09 03:52:40|946.2|935.4|945.4|934.6|946.2|935.4|945.4|934.6|4
1646797970000|2022-03-09 03:52:50|945.9|935.1|946.53|935.73|946.76|935.96|945.9|935.1|6
1646797980000|2022-03-09 03:53:00|946.62|935.82|946.77|935.97|946.77|935.97|946.62|935.82|12
1646797990000|2022-03-09 03:53:10|946.76|935.96|946.77|935.97|946.77|935.97|946.58|935.78|10
1646798000000|2022-03-09 03:53:20|946.84|936.04|947.2|936.4|947.6|936.8|946.77|935.97|6
1646798010000|2022-03-09 03:53:30|947.55|936.75|946.9|936.1|947.55|936.75|946.57|935.77|8
1646798020000|2022-03-09 03:53:40|946.72|935.92|946.77|935.97|946.77|935.97|946.72|935.92|2
1646798030000|2022-03-09 03:53:50|946.9|936.1|947.05|936.25|947.05|936.25|946.77|935.97|5
1646798040000|2022-03-09 03:54:00|947.1|936.3|947.9|937.1|947.9|937.1|947.1|936.3|3
1646798050000|2022-03-09 03:54:10|947.8|937|948.14|937.34|948.14|937.34|947.8|937|2
1646798060000|2022-03-09 03:54:20|948.69|937.89|948.69|937.89|948.69|937.89|948.69|937.89|1
1646798070000|2022-03-09 03:54:30|948.7|937.9|948.7|937.9|948.7|937.9|948.7|937.9|1
1646798080000|2022-03-09 03:54:40|948.79|937.99|948.84|938.04|948.84|938.04|948.75|937.95|5
1646798090000|2022-03-09 03:54:50|948.75|937.95|948.87|938.07|948.9|938.1|948.75|937.95|9
1646798100000|2022-03-09 03:55:00|948.75|937.95|948.9|938.1|948.9|938.1|948.7|937.9|7
1646798110000|2022-03-09 03:55:10|948.75|937.95|948.75|937.95|948.75|937.95|948.75|937.95|1
1646798140000|2022-03-09 03:55:40|948.8|938|948.8|938|948.8|938|948.8|938|1
1646798150000|2022-03-09 03:55:50|948.75|937.95|948.55|937.75|949.6|938.8|948.55|937.75|7
1646798160000|2022-03-09 03:56:00|948.5|937.7|948.1|937.3|948.5|937.7|948.1|937.3|5
1646798170000|2022-03-09 03:56:10|947.95|937.15|947.9|937.1|947.95|937.15|947.9|937.1|2
1646798180000|2022-03-09 03:56:20|947.7|936.9|947.8|937|947.8|937|947.7|936.9|2
1646798190000|2022-03-09 03:56:30|947.7|936.9|947.7|936.9|947.7|936.9|947.7|936.9|1
1646798200000|2022-03-09 03:56:40|947.49|936.69|946.97|936.17|947.49|936.69|946.94|936.14|4
1646798210000|2022-03-09 03:56:50|946.94|936.14|946.94|936.14|946.94|936.14|946.94|936.14|1
1646798220000|2022-03-09 03:57:00|946.97|936.17|946.94|936.14|946.97|936.17|946.94|936.14|4
1646798230000|2022-03-09 03:57:10|946.85|936.05|946.85|936.05|946.85|936.05|946.85|936.05|1
1646798250000|2022-03-09 03:57:30|946.69|935.89|946.05|935.25|946.69|935.89|946.05|935.25|4
1646798260000|2022-03-09 03:57:40|945.53|934.73|945.55|934.75|945.55|934.75|944.9|934.1|5
1646798270000|2022-03-09 03:57:50|945.7|934.9|945.7|934.9|945.7|934.9|945.7|934.9|1
1646798280000|2022-03-09 03:58:00|945.85|935.05|944.9|934.1|945.85|935.05|944.9|934.1|3
1646798290000|2022-03-09 03:58:10|944.75|933.95|943.99|933.19|944.75|933.95|943.99|933.19|5
1646798300000|2022-03-09 03:58:20|943.9|933.1|943.9|933.1|943.9|933.1|943.9|933.1|1
1646798310000|2022-03-09 03:58:30|943.85|933.05|943.9|933.1|944.04|933.24|943.85|933.05|4
1646798320000|2022-03-09 03:58:40|944.05|933.25|944.4|933.6|944.8|934|943.9|933.1|4
1646798330000|2022-03-09 03:58:50|943.85|933.05|943.85|933.05|943.85|933.05|943.85|933.05|1
1646798340000|2022-03-09 03:59:00|943.9|933.1|943.9|933.1|943.9|933.1|943.9|933.1|1
1646798360000|2022-03-09 03:59:20|944.65|933.85|944.65|933.85|944.65|933.85|944.65|933.85|1
1646798380000|2022-03-09 03:59:40|944.9|934.1|944.9|934.1|944.9|934.1|944.9|934.1|1
1646798390000|2022-03-09 03:59:50|944.8|934|944.8|934|944.8|934|944.8|934|1
1646798400000|2022-03-09 04:00:00|944.9|934.1|946.38|935.58|946.38|935.58|944.9|934.1|11
1646798410000|2022-03-09 04:00:10|946.05|935.25|946.26|935.46|946.26|935.46|945.9|935.1|7
1646798420000|2022-03-09 04:00:20|946.25|935.45|947.12|936.32|947.15|936.35|946.25|935.45|11
1646798430000|2022-03-09 04:00:30|947.4|936.6|946.4|935.6|947.4|936.6|946.4|935.6|9
1646798440000|2022-03-09 04:00:40|946.3|935.5|946.25|935.45|946.3|935.5|945.75|934.95|6
1646798460000|2022-03-09 04:01:00|946.85|936.05|945.9|935.1|946.85|936.05|945.9|935.1|4
1646798470000|2022-03-09 04:01:10|946.28|935.48|946.65|935.85|946.65|935.85|946.28|935.48|3
1646798480000|2022-03-09 04:01:20|946.55|935.75|945.9|935.1|946.55|935.75|945.9|935.1|3
1646798490000|2022-03-09 04:01:30|946.15|935.35|946.8|936|946.8|936|946.15|935.35|3
1646798500000|2022-03-09 04:01:40|946.9|936.1|947.7|936.9|947.7|936.9|946.9|936.1|3
1646798510000|2022-03-09 04:01:50|947.6|936.8|947.55|936.75|947.6|936.8|947.1|936.3|5
1646798520000|2022-03-09 04:02:00|947.9|937.1|947.9|937.1|947.9|937.1|947.9|937.1|1
1646798530000|2022-03-09 04:02:10|948.16|937.36|948.16|937.36|948.25|937.45|947.9|937.1|5
1646798540000|2022-03-09 04:02:20|947.9|937.1|947.9|937.1|948.25|937.45|947.9|937.1|6
1646798550000|2022-03-09 04:02:30|948.16|937.36|948.65|937.85|948.65|937.85|948.16|937.36|2
1646798560000|2022-03-09 04:02:40|948.59|937.79|948.25|937.45|948.65|937.85|948.19|937.39|7
1646798570000|2022-03-09 04:02:50|948.17|937.37|948.23|937.43|948.25|937.45|948.17|937.37|4
1646798580000|2022-03-09 04:03:00|948.25|937.45|946.9|936.1|948.25|937.45|946.9|936.1|6
1646798590000|2022-03-09 04:03:10|946.4|935.6|945.9|935.1|946.4|935.6|945.4|934.6|6
1646798600000|2022-03-09 04:03:20|946.15|935.35|945.75|934.95|946.15|935.35|945.75|934.95|3
1646798610000|2022-03-09 04:03:30|945.8|935|945.8|935|945.8|935|945.8|935|1
1646798620000|2022-03-09 04:03:40|945.9|935.1|945.85|935.05|945.98|935.18|945.85|935.05|5
1646798630000|2022-03-09 04:03:50|945.7|934.9|945.7|934.9|945.7|934.9|945.7|934.9|1
1646798640000|2022-03-09 04:04:00|945.55|934.75|945.75|934.95|945.75|934.95|945.55|934.75|2
1646798650000|2022-03-09 04:04:10|945.7|934.9|945.05|934.25|945.7|934.9|945.05|934.25|4
1646798660000|2022-03-09 04:04:20|945.55|934.75|945.55|934.75|945.55|934.75|945.55|934.75|1
1646798670000|2022-03-09 04:04:30|945.9|935.1|946.33|935.53|946.43|935.63|945.9|935.1|8
1646798680000|2022-03-09 04:04:40|946.68|935.88|945.9|935.1|946.68|935.88|945.9|935.1|6
1646798690000|2022-03-09 04:04:50|946.68|935.88|946.68|935.88|946.68|935.88|946.68|935.88|1
1646798700000|2022-03-09 04:05:00|946.63|935.83|946.07|935.27|946.63|935.83|946.07|935.27|4
1646798710000|2022-03-09 04:05:10|946.02|935.22|945.95|935.15|946.02|935.22|945.95|935.15|2
1646798730000|2022-03-09 04:05:30|946.02|935.22|946.02|935.22|946.02|935.22|946.02|935.22|1
1646798760000|2022-03-09 04:06:00|945.9|935.1|944.2|933.4|945.9|935.1|944.2|933.4|8
1646798770000|2022-03-09 04:06:10|944.19|933.39|944.4|933.6|944.65|933.85|944.19|933.39|6
1646798780000|2022-03-09 04:06:20|944.32|933.52|943.85|933.05|944.32|933.52|943.85|933.05|2
1646798800000|2022-03-09 04:06:40|943.75|932.95|944.22|933.42|944.9|934.1|943.75|932.95|6
1646798810000|2022-03-09 04:06:50|944.1|933.3|943.9|933.1|944.1|933.3|943.9|933.1|2
1646798820000|2022-03-09 04:07:00|943.85|933.05|943.57|932.77|943.85|933.05|943.57|932.77|2
1646798830000|2022-03-09 04:07:10|943.17|932.37|943.07|932.27|943.17|932.37|943.07|932.27|2
1646798840000|2022-03-09 04:07:20|942.95|932.15|942.95|932.15|942.95|932.15|942.95|932.15|1
1646798850000|2022-03-09 04:07:30|943.07|932.27|943.56|932.76|943.56|932.76|943.07|932.27|2
1646798860000|2022-03-09 04:07:40|943.9|933.1|943.9|933.1|943.9|933.1|943.9|933.1|1
1646798870000|2022-03-09 04:07:50|943.85|933.05|943.9|933.1|943.9|933.1|943.85|933.05|2
1646798900000|2022-03-09 04:08:20|943.85|933.05|943.85|933.05|943.85|933.05|943.85|933.05|1
1646798910000|2022-03-09 04:08:30|943.63|932.83|943.07|932.27|943.63|932.83|943.07|932.27|5
1646798920000|2022-03-09 04:08:40|943|932.2|943|932.2|943|932.2|943|932.2|1
1646798940000|2022-03-09 04:09:00|942.95|932.15|942.9|932.1|942.95|932.15|942.9|932.1|2
1646798950000|2022-03-09 04:09:10|943.55|932.75|944.35|933.55|944.35|933.55|943.47|932.67|10
1646798960000|2022-03-09 04:09:20|944.75|933.95|944.7|933.9|944.75|933.95|944.7|933.9|2
1646798970000|2022-03-09 04:09:30|944.75|933.95|944.05|933.25|944.75|933.95|944.05|933.25|6
1646798980000|2022-03-09 04:09:40|943.9|933.1|943.9|933.1|943.9|933.1|943.9|933.1|1
1646799000000|2022-03-09 04:10:00|944.3|933.5|944.4|933.6|944.8|934|944.3|933.5|3
1646799010000|2022-03-09 04:10:10|943.9|933.1|943.9|933.1|943.9|933.1|943.9|933.1|1
1646799020000|2022-03-09 04:10:20|944.05|933.25|943.9|933.1|944.05|933.25|943.9|933.1|2
1646799030000|2022-03-09 04:10:30|943.95|933.15|943.95|933.15|943.95|933.15|943.95|933.15|1
1646799040000|2022-03-09 04:10:40|944.08|933.28|944.08|933.28|944.08|933.28|944.08|933.28|1
1646799050000|2022-03-09 04:10:50|944|933.2|943.95|933.15|944|933.2|943.95|933.15|2
1646799060000|2022-03-09 04:11:00|944|933.2|944|933.2|944|933.2|944|933.2|1
1646799070000|2022-03-09 04:11:10|944.05|933.25|944|933.2|944.05|933.25|944|933.2|2
1646799080000|2022-03-09 04:11:20|944.05|933.25|944.05|933.25|944.05|933.25|944.05|933.25|1
1646799090000|2022-03-09 04:11:30|944.08|933.28|944.58|933.78|944.67|933.87|944.08|933.28|4
1646799100000|2022-03-09 04:11:40|944.66|933.86|944.9|934.1|944.98|934.18|944.66|933.86|3
1646799110000|2022-03-09 04:11:50|945|934.2|945|934.2|945|934.2|945|934.2|1
1646799120000|2022-03-09 04:12:00|945.3|934.5|944.83|934.03|945.75|934.95|944.83|934.03|4
1646799130000|2022-03-09 04:12:10|944.76|933.96|943.9|933.1|944.76|933.96|943.83|933.03|5
1646799140000|2022-03-09 04:12:20|943.4|932.6|943.9|933.1|943.9|933.1|943.4|932.6|5
1646799150000|2022-03-09 04:12:30|943.67|932.87|943.4|932.6|943.9|933.1|943.4|932.6|5
1646799160000|2022-03-09 04:12:40|942.9|932.1|942.9|932.1|942.9|932.1|942.8|932|3
1646799170000|2022-03-09 04:12:50|943.3|932.5|943.8|933|943.8|933|943.3|932.5|3
1646799180000|2022-03-09 04:13:00|943.9|933.1|943.9|933.1|943.9|933.1|943.9|933.1|1
1646799190000|2022-03-09 04:13:10|944.15|933.35|944.65|933.85|944.65|933.85|944.15|933.35|2
1646799210000|2022-03-09 04:13:30|944.8|934|944.85|934.05|944.85|934.05|944.8|934|2
1646799220000|2022-03-09 04:13:40|944.81|934.01|944.4|933.6|944.9|934.1|944.4|933.6|5
1646799230000|2022-03-09 04:13:50|943.9|933.1|943.9|933.1|943.9|933.1|943.9|933.1|1
1646799270000|2022-03-09 04:14:30|944|933.2|944|933.2|944|933.2|944|933.2|1
1646799280000|2022-03-09 04:14:40|944.22|933.42|944.78|933.98|944.78|933.98|944.22|933.42|4
1646799290000|2022-03-09 04:14:50|944.9|934.1|944.9|934.1|944.9|934.1|944.9|934.1|1
1646799300000|2022-03-09 04:15:00|944.8|934|944.8|934|944.8|934|944.8|934|1
1646799310000|2022-03-09 04:15:10|944.4|933.6|942.9|932.1|944.4|933.6|942.8|932|7
1646799320000|2022-03-09 04:15:20|943.02|932.22|942.9|932.1|943.02|932.22|942.9|932.1|2
1646799330000|2022-03-09 04:15:30|943.02|932.22|943|932.2|943.02|932.22|942.9|932.1|3
1646799340000|2022-03-09 04:15:40|943.02|932.22|943.52|932.72|943.52|932.72|943.02|932.22|2
1646799350000|2022-03-09 04:15:50|943.8|933|943|932.2|943.8|933|943|932.2|4
1646799370000|2022-03-09 04:16:10|943.02|932.22|943.02|932.22|943.02|932.22|943.02|932.22|1
1646799380000|2022-03-09 04:16:20|942.9|932.1|942.9|932.1|942.9|932.1|942.9|932.1|1
1646799390000|2022-03-09 04:16:30|942.85|932.05|942.85|932.05|942.85|932.05|942.85|932.05|1
1646799430000|2022-03-09 04:17:10|942.9|932.1|942.9|932.1|942.9|932.1|942.9|932.1|1
1646799440000|2022-03-09 04:17:20|942.85|932.05|942.85|932.05|942.85|932.05|942.85|932.05|1
1646799450000|2022-03-09 04:17:30|942.9|932.1|943.28|932.48|943.4|932.6|942.9|932.1|5
1646799460000|2022-03-09 04:17:40|942.9|932.1|942.9|932.1|943.3|932.5|942.9|932.1|8
1646799470000|2022-03-09 04:17:50|942.99|932.19|943.55|932.75|943.55|932.75|942.99|932.19|3
1646799480000|2022-03-09 04:18:00|943.85|933.05|943.48|932.68|943.85|933.05|943.48|932.68|2
1646799490000|2022-03-09 04:18:10|943.6|932.8|943.9|933.1|943.9|933.1|943.6|932.8|3
1646799500000|2022-03-09 04:18:20|943.75|932.95|943.75|932.95|943.75|932.95|943.75|932.95|1
1646799510000|2022-03-09 04:18:30|943.9|933.1|944.4|933.6|944.4|933.6|943.9|933.1|2
1646799520000|2022-03-09 04:18:40|944.9|934.1|944.9|934.1|944.9|934.1|944.9|934.1|1
1646799540000|2022-03-09 04:19:00|944.6|933.8|944.15|933.35|944.6|933.8|944.15|933.35|8
1646799550000|2022-03-09 04:19:10|944.4|933.6|944.75|933.95|944.75|933.95|944.4|933.6|2
1646799570000|2022-03-09 04:19:30|944.85|934.05|944.6|933.8|944.85|934.05|944.05|933.25|5
1646799580000|2022-03-09 04:19:40|944.9|934.1|944.9|934.1|944.9|934.1|944.9|934.1|1
1646799590000|2022-03-09 04:19:50|945.05|934.25|945.53|934.73|945.65|934.85|945.05|934.25|3
1646799600000|2022-03-09 04:20:00|944.9|934.1|945.4|934.6|945.4|934.6|944.9|934.1|2
1646799620000|2022-03-09 04:20:20|945.43|934.63|944.9|934.1|945.43|934.63|944.9|934.1|3
1646799630000|2022-03-09 04:20:30|945.19|934.39|945.1|934.3|945.19|934.39|944.9|934.1|3
1646799640000|2022-03-09 04:20:40|945.6|934.8|945.9|935.1|945.9|935.1|945.6|934.8|3
1646799660000|2022-03-09 04:21:00|946.05|935.25|945.9|935.1|946.1|935.3|945.9|935.1|4
1646799670000|2022-03-09 04:21:10|946.05|935.25|946.05|935.25|946.05|935.25|946.05|935.25|1
1646799680000|2022-03-09 04:21:20|946.35|935.55|946|935.2|946.35|935.55|945.95|935.15|6
1646799690000|2022-03-09 04:21:30|946.05|935.25|945.85|935.05|946.05|935.25|945.85|935.05|3
1646799710000|2022-03-09 04:21:50|945.83|935.03|945.83|935.03|945.83|935.03|945.83|935.03|1
1646799720000|2022-03-09 04:22:00|945.73|934.93|945.8|935|945.83|935.03|945.73|934.93|3
1646799730000|2022-03-09 04:22:10|945.83|935.03|945.51|934.71|945.83|935.03|945.41|934.61|7
1646799740000|2022-03-09 04:22:20|945.8|935|945.51|934.71|945.8|935|945.51|934.71|2
1646799750000|2022-03-09 04:22:30|945.6|934.8|945.6|934.8|945.6|934.8|945.35|934.55|3
1646799760000|2022-03-09 04:22:40|945.8|935|945.85|935.05|945.85|935.05|945.8|935|2
1646799770000|2022-03-09 04:22:50|945.88|935.08|945.9|935.1|945.99|935.19|945.88|935.08|4
1646799780000|2022-03-09 04:23:00|946.03|935.23|946.15|935.35|946.15|935.35|946.03|935.23|2
1646799790000|2022-03-09 04:23:10|945.9|935.1|945.95|935.15|946.35|935.55|945.9|935.1|3
1646799800000|2022-03-09 04:23:20|945.8|935|945.9|935.1|946|935.2|945.8|935|4
1646799820000|2022-03-09 04:23:40|945.99|935.19|945.9|935.1|946.05|935.25|945.9|935.1|5
1646799830000|2022-03-09 04:23:50|946.78|935.98|946.78|935.98|946.78|935.98|946.78|935.98|1
1646799840000|2022-03-09 04:24:00|946.73|935.93|946.73|935.93|946.73|935.93|946.73|935.93|1
1646799850000|2022-03-09 04:24:10|946.77|935.97|946.87|936.07|946.87|936.07|946.77|935.97|4
1646799860000|2022-03-09 04:24:20|946.83|936.03|948.15|937.35|948.15|937.35|946.83|936.03|9
1646799870000|2022-03-09 04:24:30|948.5|937.7|948.5|937.7|948.5|937.7|947.9|937.1|9
1646799880000|2022-03-09 04:24:40|948.58|937.78|948.95|938.15|949.87|939.07|948.58|937.78|7
1646799890000|2022-03-09 04:24:50|948.9|938.1|948.9|938.1|949.05|938.25|948.9|938.1|3
1646799900000|2022-03-09 04:25:00|949.07|938.27|948.85|938.05|949.8|939|948.85|938.05|6
1646799910000|2022-03-09 04:25:10|948.9|938.1|948.9|938.1|948.96|938.16|948.9|938.1|3
1646799930000|2022-03-09 04:25:30|948.53|937.73|948.4|937.6|948.55|937.75|948.4|937.6|3
1646799940000|2022-03-09 04:25:40|948.55|937.75|948.8|938|948.8|938|948.55|937.75|2
1646799950000|2022-03-09 04:25:50|948.9|938.1|948.85|938.05|948.9|938.1|948.85|938.05|2
1646799960000|2022-03-09 04:26:00|948.65|937.85|948.53|937.73|948.65|937.85|948.53|937.73|7
1646799970000|2022-03-09 04:26:10|948.3|937.5|948|937.2|948.55|937.75|947.9|937.1|7
1646799980000|2022-03-09 04:26:20|948.06|937.26|948.06|937.26|948.06|937.26|948.06|937.26|1
1646799990000|2022-03-09 04:26:30|948.3|937.5|947.9|937.1|948.3|937.5|947.9|937.1|3
1646800000000|2022-03-09 04:26:40|947.92|937.12|947.8|937|947.92|937.12|947.8|937|3
1646800010000|2022-03-09 04:26:50|947.4|936.6|946.9|936.1|947.4|936.6|946.9|936.1|2
1646800020000|2022-03-09 04:27:00|946.65|935.85|946.65|935.85|946.65|935.85|946.65|935.85|1
1646800030000|2022-03-09 04:27:10|946.85|936.05|946.9|936.1|946.96|936.16|946.85|936.05|3
1646800040000|2022-03-09 04:27:20|947.19|936.39|946.9|936.1|947.8|937|946.9|936.1|5
1646800050000|2022-03-09 04:27:30|946.8|936|946.8|936|946.8|936|946.8|936|1
1646800060000|2022-03-09 04:27:40|946.93|936.13|946.8|936|947.03|936.23|946.8|936|4
1646800080000|2022-03-09 04:28:00|946.95|936.15|947.4|936.6|947.4|936.6|946.9|936.1|8
1646800090000|2022-03-09 04:28:10|947.7|936.9|947.65|936.85|947.7|936.9|947.65|936.85|2
1646800100000|2022-03-09 04:28:20|947.55|936.75|946.9|936.1|947.58|936.78|946.9|936.1|6
1646800110000|2022-03-09 04:28:30|946.8|936|946.8|936|946.8|936|946.8|936|1
1646800120000|2022-03-09 04:28:40|946.54|935.74|946.54|935.74|946.54|935.74|946.54|935.74|1
1646800130000|2022-03-09 04:28:50|946.7|935.9|946.42|935.62|946.7|935.9|946.41|935.61|6
1646800140000|2022-03-09 04:29:00|946.65|935.85|947.1|936.3|947.1|936.3|946.65|935.85|3
1646800150000|2022-03-09 04:29:10|947.75|936.95|947.75|936.95|947.75|936.95|947.75|936.95|1
1646800160000|2022-03-09 04:29:20|947.65|936.85|947.43|936.63|947.65|936.85|947.43|936.63|2
1646800180000|2022-03-09 04:29:40|947.74|936.94|947.53|936.73|947.84|937.04|947.53|936.73|5
1646800190000|2022-03-09 04:29:50|947.15|936.35|947.15|936.35|947.15|936.35|947.15|936.35|1
1646800200000|2022-03-09 04:30:00|947.2|936.4|947.03|936.23|947.55|936.75|947.03|936.23|4
1646800210000|2022-03-09 04:30:10|947.38|936.58|945.9|935.1|947.38|936.58|945.9|935.1|12
1646800220000|2022-03-09 04:30:20|945.6|934.8|945.15|934.35|945.6|934.8|945.15|934.35|2
1646800240000|2022-03-09 04:30:40|945.64|934.84|945.94|935.14|945.94|935.14|945.64|934.84|2
1646800250000|2022-03-09 04:30:50|945.9|935.1|945.9|935.1|945.9|935.1|945.9|935.1|1
1646800260000|2022-03-09 04:31:00|945.94|935.14|945.95|935.15|946|935.2|945.94|935.14|3
1646800270000|2022-03-09 04:31:10|946|935.2|946.33|935.53|946.33|935.53|945.96|935.16|3
1646800280000|2022-03-09 04:31:20|946.5|935.7|946.9|936.1|947.1|936.3|946.5|935.7|5
1646800290000|2022-03-09 04:31:30|946.85|936.05|946.89|936.09|946.89|936.09|946.85|936.05|2
1646800300000|2022-03-09 04:31:40|946.84|936.04|946.4|935.6|946.84|936.04|946.4|935.6|3
1646800310000|2022-03-09 04:31:50|946|935.2|946.3|935.5|946.3|935.5|945.9|935.1|4
1646800320000|2022-03-09 04:32:00|946.75|935.95|946.65|935.85|946.75|935.95|946.65|935.85|2
1646800330000|2022-03-09 04:32:10|946.4|935.6|946.4|935.6|946.4|935.6|946.4|935.6|1
1646800340000|2022-03-09 04:32:20|946.74|935.94|946.82|936.02|946.9|936.1|946.74|935.94|4
1646800350000|2022-03-09 04:32:30|946.9|936.1|946.9|936.1|946.95|936.15|946.9|936.1|4
1646800360000|2022-03-09 04:32:40|946.87|936.07|946.87|936.07|946.87|936.07|946.74|935.94|5
1646800370000|2022-03-09 04:32:50|946.74|935.94|946.59|935.79|946.74|935.94|946.57|935.77|4
1646800380000|2022-03-09 04:33:00|946.64|935.84|946.87|936.07|946.87|936.07|946.64|935.84|3
1646800390000|2022-03-09 04:33:10|946.95|936.15|946.9|936.1|946.95|936.15|946.9|936.1|2
1646800410000|2022-03-09 04:33:30|947.4|936.6|947.92|937.12|948.13|937.33|947.4|936.6|6
1646800420000|2022-03-09 04:33:40|947.9|937.1|947.92|937.12|947.93|937.13|947.9|937.1|4
1646800430000|2022-03-09 04:33:50|947.9|937.1|947.85|937.05|947.9|937.1|947.85|937.05|3
1646800440000|2022-03-09 04:34:00|947.9|937.1|947.9|937.1|947.95|937.15|947.9|937.1|3
1646800450000|2022-03-09 04:34:10|947.93|937.13|947.9|937.1|947.93|937.13|947.9|937.1|2
1646800460000|2022-03-09 04:34:20|948.1|937.3|947.9|937.1|948.1|937.3|947.9|937.1|3
1646800470000|2022-03-09 04:34:30|947.74|936.94|947.43|936.63|947.74|936.94|947.43|936.63|5
1646800480000|2022-03-09 04:34:40|947.39|936.59|947.29|936.49|947.57|936.77|947.03|936.23|7
1646800490000|2022-03-09 04:34:50|947.35|936.55|946.9|936.1|947.35|936.55|946.9|936.1|7
1646800500000|2022-03-09 04:35:00|947.15|936.35|947.7|936.9|947.7|936.9|947.15|936.35|3
1646800510000|2022-03-09 04:35:10|947.4|936.6|946.9|936.1|947.49|936.69|946.9|936.1|4
1646800520000|2022-03-09 04:35:20|946.94|936.14|946.9|936.1|946.94|936.14|946.9|936.1|2
1646800530000|2022-03-09 04:35:30|947|936.2|947|936.2|947|936.2|947|936.2|1
1646800540000|2022-03-09 04:35:40|946.93|936.13|946.9|936.1|946.93|936.13|946.9|936.1|2
1646800550000|2022-03-09 04:35:50|946.95|936.15|946.95|936.15|946.95|936.15|946.95|936.15|1
1646800560000|2022-03-09 04:36:00|947.05|936.25|947.05|936.25|947.05|936.25|947.05|936.25|1
1646800570000|2022-03-09 04:36:10|947.75|936.95|947.4|936.6|947.75|936.95|947.4|936.6|2
1646800580000|2022-03-09 04:36:20|947|936.2|947|936.2|947|936.2|947|936.2|1
1646800590000|2022-03-09 04:36:30|947.7|936.9|947.7|936.9|947.7|936.9|947.7|936.9|1
1646800600000|2022-03-09 04:36:40|947.9|937.1|947.4|936.6|947.9|937.1|947.4|936.6|2
1646800610000|2022-03-09 04:36:50|946.9|936.1|946.9|936.1|946.9|936.1|946.9|936.1|1
1646800640000|2022-03-09 04:37:20|946.8|936|946.61|935.81|946.8|936|946.61|935.81|2
1646800650000|2022-03-09 04:37:30|946.55|935.75|946.61|935.81|946.66|935.86|946.49|935.69|6
1646800660000|2022-03-09 04:37:40|946.75|935.95|946.66|935.86|946.75|935.95|946.61|935.81|4
1646800680000|2022-03-09 04:38:00|946.8|936|946.8|936|946.8|936|946.8|936|1
1646800700000|2022-03-09 04:38:20|946.75|935.95|946.8|936|946.8|936|946.75|935.95|2
1646800710000|2022-03-09 04:38:30|946.75|935.95|946.75|935.95|946.75|935.95|946.75|935.95|1
1646800720000|2022-03-09 04:38:40|946.83|936.03|946.83|936.03|946.83|936.03|946.83|936.03|1
1646800730000|2022-03-09 04:38:50|946.61|935.81|946.83|936.03|946.83|936.03|946.61|935.81|2
1646800740000|2022-03-09 04:39:00|946.33|935.53|946.33|935.53|946.33|935.53|946.15|935.35|3
1646800750000|2022-03-09 04:39:10|946.83|936.03|946.86|936.06|946.94|936.14|946.83|936.03|3
1646800760000|2022-03-09 04:39:20|946.9|936.1|946.9|936.1|946.9|936.1|946.9|936.1|1
1646800770000|2022-03-09 04:39:30|946.85|936.05|946.7|935.9|946.85|936.05|946.7|935.9|2
1646800780000|2022-03-09 04:39:40|946.83|936.03|946.83|936.03|946.83|936.03|946.83|936.03|1
1646800790000|2022-03-09 04:39:50|946.9|936.1|946.9|936.1|946.9|936.1|946.75|935.95|5
1646800800000|2022-03-09 04:40:00|946.95|936.15|946.95|936.15|946.95|936.15|946.95|936.15|1
1646800810000|2022-03-09 04:40:10|946.9|936.1|946.9|936.1|946.9|936.1|946.9|936.1|1
1646800820000|2022-03-09 04:40:20|946.98|936.18|946.97|936.17|946.98|936.18|946.97|936.17|2
1646800830000|2022-03-09 04:40:30|947.09|936.29|947.33|936.53|947.33|936.53|947.09|936.29|3
1646800840000|2022-03-09 04:40:40|947.65|936.85|947.3|936.5|947.65|936.85|947.3|936.5|2
1646800850000|2022-03-09 04:40:50|947.25|936.45|947.25|936.45|947.25|936.45|947.25|936.45|1
1646800860000|2022-03-09 04:41:00|947|936.2|947.35|936.55|947.35|936.55|947|936.2|2
1646800890000|2022-03-09 04:41:30|947.45|936.65|947.45|936.65|947.45|936.65|947.45|936.65|1
1646800900000|2022-03-09 04:41:40|947.43|936.63|946.99|936.19|947.43|936.63|946.99|936.19|6
1646800910000|2022-03-09 04:41:50|947.05|936.25|947.43|936.63|947.43|936.63|947.05|936.25|4
1646800920000|2022-03-09 04:42:00|947.5|936.7|947.48|936.68|947.5|936.7|947.48|936.68|2
1646800930000|2022-03-09 04:42:10|947.23|936.43|947.25|936.45|947.28|936.48|947.1|936.3|8
1646800940000|2022-03-09 04:42:20|947.26|936.46|946.98|936.18|947.26|936.46|946.98|936.18|6
1646800950000|2022-03-09 04:42:30|947.08|936.28|946.9|936.1|947.08|936.28|946.9|936.1|6
1646800960000|2022-03-09 04:42:40|947.05|936.25|947.12|936.32|947.12|936.32|947.05|936.25|2
1646800970000|2022-03-09 04:42:50|947.1|936.3|947.1|936.3|947.1|936.3|947.1|936.3|1
1646800990000|2022-03-09 04:43:10|947.05|936.25|947.9|937.1|947.9|937.1|947.05|936.25|8
1646801000000|2022-03-09 04:43:20|947.97|937.17|947.9|937.1|948.1|937.3|947.9|937.1|5
1646801010000|2022-03-09 04:43:30|948.6|937.8|948.4|937.6|948.8|938|948.4|937.6|3
1646801020000|2022-03-09 04:43:40|948.43|937.63|948.4|937.6|948.45|937.65|947.9|937.1|10
1646801030000|2022-03-09 04:43:50|948.9|938.1|948.9|938.1|948.9|938.1|948.9|938.1|1
1646801040000|2022-03-09 04:44:00|948.58|937.78|948.6|937.8|948.6|937.8|948.58|937.78|2
1646801050000|2022-03-09 04:44:10|948.58|937.78|948.28|937.48|948.65|937.85|948.28|937.48|4
1646801060000|2022-03-09 04:44:20|948.3|937.5|948.9|938.1|948.9|938.1|947.9|937.1|5
1646801070000|2022-03-09 04:44:30|948.83|938.03|948.9|938.1|949.39|938.59|948.7|937.9|6
1646801080000|2022-03-09 04:44:40|948.97|938.17|948.9|938.1|948.97|938.17|948.9|938.1|2
1646801090000|2022-03-09 04:44:50|948.98|938.18|948.9|938.1|949.05|938.25|948.9|938.1|3
1646801100000|2022-03-09 04:45:00|949.01|938.21|948.9|938.1|949.01|938.21|948.9|938.1|2
1646801110000|2022-03-09 04:45:10|949.15|938.35|949.87|939.07|949.87|939.07|949.15|938.35|4
1646801120000|2022-03-09 04:45:20|949.98|939.18|949.85|939.05|949.98|939.18|949.85|939.05|3
1646801160000|2022-03-09 04:46:00|949.6|938.8|949.6|938.8|949.6|938.8|949.6|938.8|1
1646801170000|2022-03-09 04:46:10|949.75|938.95|949.75|938.95|949.75|938.95|949.75|938.95|1
1646801180000|2022-03-09 04:46:20|949.85|939.05|949.85|939.05|949.85|939.05|949.85|939.05|1
1646801190000|2022-03-09 04:46:30|949.9|939.1|950|939.2|950.03|939.23|949.85|939.05|7
1646801200000|2022-03-09 04:46:40|950.6|939.8|950.6|939.8|950.6|939.8|950.6|939.8|1
1646801210000|2022-03-09 04:46:50|950.79|939.99|950.9|940.1|950.9|940.1|950.79|939.99|3
1646801220000|2022-03-09 04:47:00|950.86|940.06|950.9|940.1|950.9|940.1|950.86|940.06|2
1646801230000|2022-03-09 04:47:10|950.65|939.85|950.65|939.85|950.65|939.85|950.65|939.85|1
1646801240000|2022-03-09 04:47:20|950.35|939.55|949.2|938.4|950.35|939.55|949.2|938.4|6
1646801250000|2022-03-09 04:47:30|948.9|938.1|948.53|937.73|948.9|938.1|948.53|937.73|2
1646801260000|2022-03-09 04:47:40|948.28|937.48|947.4|936.6|948.28|937.48|947.4|936.6|3
1646801270000|2022-03-09 04:47:50|946.9|936.1|946.65|935.85|946.9|936.1|946.41|935.61|4
1646801280000|2022-03-09 04:48:00|946.75|935.95|946.75|935.95|946.75|935.95|946.75|935.95|1
1646801290000|2022-03-09 04:48:10|946.9|936.1|946.9|936.1|946.9|936.1|946.9|936.1|1
1646801350000|2022-03-09 04:49:10|947.4|936.6|947.4|936.6|947.4|936.6|947.4|936.6|1
1646801360000|2022-03-09 04:49:20|947.75|936.95|947.4|936.6|947.75|936.95|947.4|936.6|2
1646801380000|2022-03-09 04:49:40|947.9|937.1|947.9|937.1|947.9|937.1|947.9|937.1|1
1646801390000|2022-03-09 04:49:50|947.71|936.91|947.4|936.6|947.9|937.1|947.4|936.6|3
1646801400000|2022-03-09 04:50:00|946.9|936.1|947.4|936.6|947.4|936.6|946.9|936.1|4
1646801410000|2022-03-09 04:50:10|947.9|937.1|947.9|937.1|947.9|937.1|947.9|937.1|1
1646801440000|2022-03-09 04:50:40|947.75|936.95|947.52|936.72|947.75|936.95|947.52|936.72|4
1646801450000|2022-03-09 04:50:50|947.02|936.22|947.02|936.22|947.02|936.22|947.02|936.22|1
1646801460000|2022-03-09 04:51:00|946.9|936.1|946.9|936.1|946.9|936.1|946.9|936.1|1
1646801470000|2022-03-09 04:51:10|947.1|936.3|947.76|936.96|947.76|936.96|947.1|936.3|4
1646801480000|2022-03-09 04:51:20|947.85|937.05|947.85|937.05|947.85|937.05|947.85|937.05|1
1646801490000|2022-03-09 04:51:30|947.6|936.8|947.6|936.8|947.6|936.8|947.6|936.8|1
1646801500000|2022-03-09 04:51:40|947.8|937|947.4|936.6|947.8|937|947.05|936.25|6
1646801580000|2022-03-09 04:53:00|947.1|936.3|947.1|936.3|947.1|936.3|947.1|936.3|1
1646801660000|2022-03-09 04:54:20|947.05|936.25|947.9|937.1|947.9|937.1|947.05|936.25|3
1646801670000|2022-03-09 04:54:30|947.69|936.89|947.4|936.6|947.69|936.89|946.9|936.1|4
1646801680000|2022-03-09 04:54:40|947.75|936.95|947.75|936.95|947.75|936.95|947.75|936.95|1
1646801700000|2022-03-09 04:55:00|947.85|937.05|947.85|937.05|947.85|937.05|947.85|937.05|1
1646801710000|2022-03-09 04:55:10|947.4|936.6|947.4|936.6|947.4|936.6|947.4|936.6|1
1646801720000|2022-03-09 04:55:20|946.9|936.1|946.9|936.1|946.9|936.1|946.9|936.1|1
1646801740000|2022-03-09 04:55:40|947.19|936.39|947.75|936.95|947.75|936.95|947.19|936.39|3
1646801760000|2022-03-09 04:56:00|947.9|937.1|947.4|936.6|947.9|937.1|947.4|936.6|4
1646801770000|2022-03-09 04:56:10|947.53|936.73|947.3|936.5|947.6|936.8|946.9|936.1|10
1646801780000|2022-03-09 04:56:20|947.4|936.6|947.8|937|947.8|937|947.4|936.6|2
1646801830000|2022-03-09 04:57:10|947.3|936.5|946.9|936.1|947.3|936.5|946.9|936.1|2
1646801940000|2022-03-09 04:59:00|947.42|936.62|947.9|937.1|947.9|937.1|947.42|936.62|3
1646801950000|2022-03-09 04:59:10|948.7|937.9|948.7|937.9|948.7|937.9|948.7|937.9|1
1646801970000|2022-03-09 04:59:30|948.9|938.1|948.9|938.1|948.9|938.1|948.9|938.1|1
1646801980000|2022-03-09 04:59:40|948.85|938.05|948.85|938.05|948.85|938.05|948.85|938.05|1
1646801990000|2022-03-09 04:59:50|948.59|937.79|948.15|937.35|948.59|937.79|948.15|937.35|4
1646802000000|2022-03-09 05:00:00|947.9|937.1|947.16|936.36|947.9|937.1|947.16|936.36|5
1646802010000|2022-03-09 05:00:10|947.05|936.25|946.4|935.6|947.05|936.25|946.4|935.6|3
1646802020000|2022-03-09 05:00:20|945.9|935.1|945.9|935.1|945.9|935.1|945.9|935.1|1
1646802030000|2022-03-09 05:00:30|945.6|934.8|945.7|934.9|945.7|934.9|945.6|934.8|2
1646802060000|2022-03-09 05:01:00|945.75|934.95|945.75|934.95|945.75|934.95|945.75|934.95|1
1646802070000|2022-03-09 05:01:10|945.85|935.05|945.85|935.05|945.85|935.05|945.85|935.05|1
1646802090000|2022-03-09 05:01:30|945.74|934.94|945|934.2|945.74|934.94|945|934.2|2
1646802100000|2022-03-09 05:01:40|945.4|934.6|945.5|934.7|945.5|934.7|944.9|934.1|4
1646802110000|2022-03-09 05:01:50|945.9|935.1|945.9|935.1|945.9|935.1|945.9|935.1|1
1646802140000|2022-03-09 05:02:20|945.95|935.15|945.95|935.15|945.95|935.15|945.95|935.15|1
1646802150000|2022-03-09 05:02:30|945.9|935.1|945.9|935.1|945.9|935.1|945.9|935.1|1
1646802160000|2022-03-09 05:02:40|945.85|935.05|945.85|935.05|945.85|935.05|945.85|935.05|1
1646802170000|2022-03-09 05:02:50|945.75|934.95|945.52|934.72|945.75|934.95|945.52|934.72|2
1646802180000|2022-03-09 05:03:00|945.02|934.22|945.02|934.22|945.02|934.22|945.02|934.22|1
1646802200000|2022-03-09 05:03:20|944.9|934.1|944.9|934.1|944.9|934.1|944.4|933.6|5
1646802280000|2022-03-09 05:04:40|944.75|933.95|944.75|933.95|944.75|933.95|944.75|933.95|1
1646802290000|2022-03-09 05:04:50|944.3|933.5|943.9|933.1|944.3|933.5|943.9|933.1|3
1646802430000|2022-03-09 05:07:10|944.05|933.25|943.95|933.15|944.05|933.25|943.95|933.15|2
1646802440000|2022-03-09 05:07:20|944.2|933.4|944.2|933.4|944.2|933.4|944.2|933.4|1
1646802460000|2022-03-09 05:07:40|944.6|933.8|944.6|933.8|944.6|933.8|944.6|933.8|1
1646802470000|2022-03-09 05:07:50|944.7|933.9|944.7|933.9|944.7|933.9|944.7|933.9|1
1646802480000|2022-03-09 05:08:00|944.45|933.65|944.6|933.8|944.6|933.8|944.45|933.65|2
1646802490000|2022-03-09 05:08:10|944.9|934.1|944.9|934.1|944.9|934.1|944.9|934.1|1
1646802500000|2022-03-09 05:08:20|944.8|934|944.05|933.25|944.9|934.1|944.05|933.25|5
1646802510000|2022-03-09 05:08:30|944|933.2|944|933.2|944|933.2|944|933.2|1
1646802520000|2022-03-09 05:08:40|943.95|933.15|943.95|933.15|943.95|933.15|943.95|933.15|1
1646802540000|2022-03-09 05:09:00|943.9|933.1|943.9|933.1|943.9|933.1|943.9|933.1|1
1646802590000|2022-03-09 05:09:50|943.8|933|943.8|933|943.8|933|943.8|933|1
1646802600000|2022-03-09 05:10:00|943.4|932.6|943.2|932.4|943.4|932.6|943.2|932.4|2
1646802630000|2022-03-09 05:10:30|943.1|932.3|943.1|932.3|943.1|932.3|943.1|932.3|1
1646802670000|2022-03-09 05:11:10|942.85|932.05|942.85|932.05|942.85|932.05|942.85|932.05|1
1646802700000|2022-03-09 05:11:40|943.35|932.55|943.4|932.6|943.4|932.6|943.35|932.55|2
1646802710000|2022-03-09 05:11:50|943.85|933.05|943.85|933.05|943.85|933.05|943.85|933.05|1
1646802720000|2022-03-09 05:12:00|943.9|933.1|943.9|933.1|943.9|933.1|943.9|933.1|1
1646802740000|2022-03-09 05:12:20|943.4|932.6|943.4|932.6|943.4|932.6|943.4|932.6|1
1646802750000|2022-03-09 05:12:30|942.9|932.1|942.9|932.1|942.9|932.1|942.9|932.1|1
1646802760000|2022-03-09 05:12:40|942.75|931.95|942.75|931.95|942.75|931.95|942.75|931.95|1
1646802770000|2022-03-09 05:12:50|942.8|932|942.8|932|942.8|932|942.8|932|1
1646802780000|2022-03-09 05:13:00|942.9|932.1|942.85|932.05|942.9|932.1|942.85|932.05|2
1646802800000|2022-03-09 05:13:20|942.9|932.1|942.85|932.05|942.9|932.1|942.85|932.05|2
1646802810000|2022-03-09 05:13:30|942.4|931.6|942.4|931.6|942.4|931.6|942.4|931.6|1
1646802820000|2022-03-09 05:13:40|942.8|932|942.8|932|942.8|932|942.8|932|1
1646802830000|2022-03-09 05:13:50|942.85|932.05|942.57|931.77|942.85|932.05|942.51|931.71|3
1646802840000|2022-03-09 05:14:00|942.8|932|942.8|932|942.8|932|942.8|932|1
1646802850000|2022-03-09 05:14:10|942.9|932.1|942.9|932.1|942.9|932.1|942.9|932.1|1
1646802860000|2022-03-09 05:14:20|942.57|931.77|942.75|931.95|942.75|931.95|942.57|931.77|2
1646802870000|2022-03-09 05:14:30|942.57|931.77|942.57|931.77|942.57|931.77|942.57|931.77|1
1646802880000|2022-03-09 05:14:40|942.9|932.1|942.9|932.1|942.9|932.1|942.9|932.1|1
1646802890000|2022-03-09 05:14:50|942.79|931.99|942.85|932.05|942.9|932.1|942.56|931.76|5
1646802900000|2022-03-09 05:15:00|942.57|931.77|942.57|931.77|942.68|931.88|942.57|931.77|3
1646802910000|2022-03-09 05:15:10|942.87|932.07|942.55|931.75|942.87|932.07|942.25|931.45|7
1646802920000|2022-03-09 05:15:20|942.77|931.97|942.37|931.57|942.77|931.97|942.37|931.57|4
1646802930000|2022-03-09 05:15:30|942.15|931.35|941.15|930.35|942.15|931.35|941.15|930.35|3
1646802940000|2022-03-09 05:15:40|940.9|930.1|940.9|930.1|940.9|930.1|940.9|930.1|1
1646803000000|2022-03-09 05:16:40|940.8|930|940.71|929.91|940.8|930|940.71|929.91|2
1646803010000|2022-03-09 05:16:50|940.05|929.25|940.05|929.25|940.05|929.25|940.05|929.25|1
1646803070000|2022-03-09 05:17:50|940.01|929.21|939.86|929.06|940.01|929.21|939.86|929.06|2
1646803080000|2022-03-09 05:18:00|939.2|928.4|939.1|928.3|939.2|928.4|939.1|928.3|2
1646803090000|2022-03-09 05:18:10|939.05|928.25|939.05|928.25|939.05|928.25|939.05|928.25|1
1646803100000|2022-03-09 05:18:20|939.4|928.6|939.25|928.45|939.4|928.6|939.25|928.45|2
1646803110000|2022-03-09 05:18:30|939.05|928.25|937.9|927.1|939.05|928.25|937.9|927.1|6
1646803120000|2022-03-09 05:18:40|937.79|926.99|937.56|926.76|937.9|927.1|937.56|926.76|3
1646803130000|2022-03-09 05:18:50|937.9|927.1|937.5|926.7|937.9|927.1|937.5|926.7|4
1646803140000|2022-03-09 05:19:00|937.68|926.88|937.7|926.9|937.75|926.95|937.5|926.7|4
1646803150000|2022-03-09 05:19:10|937.9|927.1|938.59|927.79|938.59|927.79|937.9|927.1|4
1646803160000|2022-03-09 05:19:20|938.25|927.45|938|927.2|938.6|927.8|937.9|927.1|7
1646803170000|2022-03-09 05:19:30|937.95|927.15|938.4|927.6|938.4|927.6|937.95|927.15|2
1646803190000|2022-03-09 05:19:50|937.9|927.1|937.9|927.1|937.9|927.1|937.9|927.1|1
1646803220000|2022-03-09 05:20:20|937.8|927|937.8|927|937.8|927|937.8|927|1
1646803230000|2022-03-09 05:20:30|937.9|927.1|937.9|927.1|938.2|927.4|937.9|927.1|3
1646803260000|2022-03-09 05:21:00|937.7|926.9|937.7|926.9|937.7|926.9|937.7|926.9|1
1646803270000|2022-03-09 05:21:10|937.75|926.95|937.8|927|937.8|927|937.75|926.95|2
1646803280000|2022-03-09 05:21:20|937.65|926.85|937.65|926.85|937.65|926.85|937.65|926.85|1
1646803290000|2022-03-09 05:21:30|937.75|926.95|937.75|926.95|937.75|926.95|937.75|926.95|1
1646803300000|2022-03-09 05:21:40|937.65|926.85|937.65|926.85|937.65|926.85|937.65|926.85|1
1646803310000|2022-03-09 05:21:50|937.75|926.95|937.75|926.95|937.75|926.95|937.75|926.95|1
1646803330000|2022-03-09 05:22:10|937.65|926.85|937.65|926.85|937.65|926.85|937.65|926.85|1
1646803350000|2022-03-09 05:22:30|937.6|926.8|937.6|926.8|937.6|926.8|937.6|926.8|1
1646803360000|2022-03-09 05:22:40|937.9|927.1|937.9|927.1|937.9|927.1|937.9|927.1|1
1646803410000|2022-03-09 05:23:30|937.75|926.95|937.75|926.95|937.75|926.95|937.75|926.95|1
1646803420000|2022-03-09 05:23:40|937.7|926.9|937.7|926.9|937.7|926.9|937.7|926.9|1
1646803430000|2022-03-09 05:23:50|937.44|926.64|937|926.2|937.44|926.64|937|926.2|7
1646803440000|2022-03-09 05:24:00|936.9|926.1|937.9|927.1|937.9|927.1|936.9|926.1|4
1646803450000|2022-03-09 05:24:10|938.28|927.48|938.4|927.6|938.4|927.6|938.28|927.48|4
1646803460000|2022-03-09 05:24:20|938.8|928|938.8|928|938.8|928|938.8|928|1
1646803470000|2022-03-09 05:24:30|938.75|927.95|938.4|927.6|938.75|927.95|938.4|927.6|2
1646803480000|2022-03-09 05:24:40|937.9|927.1|937.9|927.1|937.9|927.1|937.9|927.1|1
1646803530000|2022-03-09 05:25:30|938.4|927.6|938.9|928.1|938.9|928.1|938.4|927.6|2
1646803570000|2022-03-09 05:26:10|939.4|928.6|939.4|928.6|939.4|928.6|939.4|928.6|1
1646803580000|2022-03-09 05:26:20|939.87|929.07|939.87|929.07|939.87|929.07|939.87|929.07|1
1646803710000|2022-03-09 05:28:30|939.9|929.1|940.4|929.6|940.4|929.6|939.9|929.1|4
1646803720000|2022-03-09 05:28:40|940.85|930.05|940.85|930.05|940.85|930.05|940.85|930.05|1
1646803730000|2022-03-09 05:28:50|940.5|929.7|939.9|929.1|940.5|929.7|939.9|929.1|3
1646803800000|2022-03-09 05:30:00|939.69|928.89|939.3|928.5|939.69|928.89|939.3|928.5|3
1646803810000|2022-03-09 05:30:10|939.05|928.25|938.9|928.1|939.05|928.25|938.9|928.1|2
1646803940000|2022-03-09 05:32:20|938.79|927.99|938.79|927.99|938.79|927.99|938.67|927.87|3
1646803950000|2022-03-09 05:32:30|938.67|927.87|938.67|927.87|938.67|927.87|938.67|927.87|1
1646803960000|2022-03-09 05:32:40|938.17|927.37|938.1|927.3|938.17|927.37|938.1|927.3|2
1646803980000|2022-03-09 05:33:00|938.15|927.35|938.67|927.87|938.67|927.87|938.15|927.35|5
1646803990000|2022-03-09 05:33:10|938.69|927.89|938.85|928.05|938.85|928.05|938.69|927.89|2
1646804000000|2022-03-09 05:33:20|938.9|928.1|938.9|928.1|938.9|928.1|938.9|928.1|1
1646804030000|2022-03-09 05:33:50|938.99|928.19|938.9|928.1|939.28|928.48|938.9|928.1|3
1646804060000|2022-03-09 05:34:20|938.8|928|938.8|928|938.8|928|938.8|928|1
1646804070000|2022-03-09 05:34:30|938.9|928.1|938.9|928.1|938.9|928.1|938.9|928.1|1
1646804100000|2022-03-09 05:35:00|938.8|928|938.8|928|938.8|928|938.8|928|1
1646804120000|2022-03-09 05:35:20|938.9|928.1|938.9|928.1|938.9|928.1|938.9|928.1|1
1646804140000|2022-03-09 05:35:40|938.74|927.94|938.9|928.1|938.9|928.1|938.74|927.94|2
1646804150000|2022-03-09 05:35:50|938.8|928|938.65|927.85|938.8|928|938.65|927.85|3
1646804160000|2022-03-09 05:36:00|938|927.2|938|927.2|938|927.2|938|927.2|1
1646804180000|2022-03-09 05:36:20|938.05|927.25|937.9|927.1|938.05|927.25|937.9|927.1|2
1646804190000|2022-03-09 05:36:30|937.82|927.02|937.9|927.1|937.9|927.1|937.82|927.02|2
1646804200000|2022-03-09 05:36:40|937.1|926.3|937.1|926.3|937.1|926.3|937.1|926.3|1
1646804210000|2022-03-09 05:36:50|937.2|926.4|937.25|926.45|937.25|926.45|937.2|926.4|2
1646804230000|2022-03-09 05:37:10|937.15|926.35|937.15|926.35|937.15|926.35|937.15|926.35|1
1646804240000|2022-03-09 05:37:20|937.05|926.25|937.05|926.25|937.05|926.25|937.05|926.25|1
1646804250000|2022-03-09 05:37:30|936.9|926.1|936.9|926.1|936.9|926.1|936.9|926.1|1
1646804260000|2022-03-09 05:37:40|936.77|925.97|936.9|926.1|936.9|926.1|936.57|925.77|6
1646804270000|2022-03-09 05:37:50|936.15|925.35|936.15|925.35|936.15|925.35|936.15|925.35|1
1646804280000|2022-03-09 05:38:00|936.05|925.25|936.6|925.8|936.6|925.8|936.05|925.25|2
1646804300000|2022-03-09 05:38:20|936.9|926.1|936.9|926.1|936.9|926.1|936.9|926.1|1
1646804350000|2022-03-09 05:39:10|936.8|926|936.8|926|936.8|926|936.8|926|1
1646804370000|2022-03-09 05:39:30|936.85|926.05|936.85|926.05|936.85|926.05|936.85|926.05|1
1646804380000|2022-03-09 05:39:40|936.5|925.7|936.35|925.55|936.5|925.7|936.35|925.55|2
1646804410000|2022-03-09 05:40:10|936.58|925.78|936.3|925.5|936.7|925.9|936.2|925.4|4
1646804420000|2022-03-09 05:40:20|936.2|925.4|936.2|925.4|936.2|925.4|936.2|925.4|1
1646804460000|2022-03-09 05:41:00|935.9|925.1|933.9|923.1|936.05|925.25|933.9|923.1|10
1646804470000|2022-03-09 05:41:10|933.85|923.05|933.4|922.6|933.85|923.05|933.4|922.6|3
1646804480000|2022-03-09 05:41:20|933.7|922.9|933.65|922.85|933.7|922.9|933.65|922.85|2
1646804490000|2022-03-09 05:41:30|933.87|923.07|933.87|923.07|933.87|923.07|933.87|923.07|1
1646804520000|2022-03-09 05:42:00|933.9|923.1|933.9|923.1|933.9|923.1|933.9|923.1|1
1646804530000|2022-03-09 05:42:10|934.1|923.3|934.75|923.95|934.75|923.95|934.1|923.3|3
1646804540000|2022-03-09 05:42:20|934.65|923.85|934.65|923.85|934.65|923.85|934.65|923.85|1
1646804550000|2022-03-09 05:42:30|934.7|923.9|934.58|923.78|934.7|923.9|934.2|923.4|4
1646804560000|2022-03-09 05:42:40|934.53|923.73|934.13|923.33|934.53|923.73|934.13|923.33|3
1646804570000|2022-03-09 05:42:50|933.9|923.1|933.9|923.1|933.9|923.1|933.9|923.1|1
1646804590000|2022-03-09 05:43:10|934.4|923.6|934.4|923.6|934.4|923.6|934.4|923.6|1
1646804600000|2022-03-09 05:43:20|934.1|923.3|934.1|923.3|934.1|923.3|934.1|923.3|1
1646804610000|2022-03-09 05:43:30|934.05|923.25|934.4|923.6|934.65|923.85|934.05|923.25|4
1646804620000|2022-03-09 05:43:40|934.1|923.3|934.1|923.3|934.1|923.3|934.1|923.3|1
1646804640000|2022-03-09 05:44:00|934.15|923.35|934.15|923.35|934.15|923.35|934.15|923.35|1
1646804650000|2022-03-09 05:44:10|934.05|923.25|934.05|923.25|934.05|923.25|934.05|923.25|1
1646804660000|2022-03-09 05:44:20|933.9|923.1|933.9|923.1|933.9|923.1|933.9|923.1|1
1646804670000|2022-03-09 05:44:30|934.28|923.48|934.4|923.6|934.4|923.6|934.28|923.48|3
1646804680000|2022-03-09 05:44:40|934.28|923.48|934.9|924.1|934.9|924.1|934.28|923.48|4
1646804690000|2022-03-09 05:44:50|934.4|923.6|934.4|923.6|934.4|923.6|934.4|923.6|1
1646804700000|2022-03-09 05:45:00|933.95|923.15|934.11|923.31|934.46|923.66|933.95|923.15|4
1646804710000|2022-03-09 05:45:10|933.96|923.16|933.96|923.16|933.96|923.16|933.96|923.16|1
1646804730000|2022-03-09 05:45:30|933.89|923.09|933.89|923.09|933.89|923.09|933.89|923.09|1
1646804740000|2022-03-09 05:45:40|933.9|923.1|933.9|923.1|933.9|923.1|933.9|923.1|1
1646804770000|2022-03-09 05:46:10|933.89|923.09|933.89|923.09|933.9|923.1|933.89|923.09|3
1646804780000|2022-03-09 05:46:20|933.3|922.5|933.3|922.5|933.3|922.5|933.3|922.5|1
1646804790000|2022-03-09 05:46:30|932.9|922.1|932.9|922.1|932.9|922.1|932.9|922.1|1
1646804820000|2022-03-09 05:47:00|933|922.2|933|922.2|933|922.2|933|922.2|1
1646804830000|2022-03-09 05:47:10|933.05|922.25|933.1|922.3|933.1|922.3|933.05|922.25|2
1646804840000|2022-03-09 05:47:20|933.15|922.35|933.15|922.35|933.15|922.35|933.15|922.35|1
1646804850000|2022-03-09 05:47:30|933|922.2|933|922.2|933|922.2|933|922.2|1
1646804860000|2022-03-09 05:47:40|933.05|922.25|933.05|922.25|933.05|922.25|933.05|922.25|1
1646804870000|2022-03-09 05:47:50|932.9|922.1|932.9|922.1|932.9|922.1|932.9|922.1|1
1646804880000|2022-03-09 05:48:00|932.65|921.85|931.9|921.1|932.65|921.85|931.9|921.1|6
1646804890000|2022-03-09 05:48:10|931.96|921.16|932.35|921.55|932.4|921.6|931.9|921.1|6
1646804900000|2022-03-09 05:48:20|932.48|921.68|932.9|922.1|932.9|922.1|932.48|921.68|3
1646804910000|2022-03-09 05:48:30|932.85|922.05|932.85|922.05|932.85|922.05|932.85|922.05|1
1646804920000|2022-03-09 05:48:40|932.7|921.9|932.7|921.9|932.7|921.9|932.7|921.9|1
1646804930000|2022-03-09 05:48:50|932.9|922.1|932.9|922.1|932.9|922.1|932.9|922.1|1
1646804940000|2022-03-09 05:49:00|932.61|921.81|932.3|921.5|932.61|921.81|932.3|921.5|3
1646804950000|2022-03-09 05:49:10|932|921.2|932.6|921.8|932.6|921.8|932|921.2|2
1646804970000|2022-03-09 05:49:30|932.9|922.1|932.9|922.1|933.4|922.6|932.9|922.1|4
1646805050000|2022-03-09 05:50:50|933.12|922.32|933.8|923|933.8|923|933.12|922.32|3
1646805060000|2022-03-09 05:51:00|933.9|923.1|933.9|923.1|933.9|923.1|933.9|923.1|1
1646805070000|2022-03-09 05:51:10|934.12|923.32|934.12|923.32|934.12|923.32|934.12|923.32|1
1646805080000|2022-03-09 05:51:20|934.75|923.95|934.75|923.95|934.75|923.95|934.75|923.95|1
1646805130000|2022-03-09 05:52:10|934.9|924.1|934.9|924.1|934.9|924.1|934.9|924.1|1
1646805140000|2022-03-09 05:52:20|935.05|924.25|935.05|924.25|935.05|924.25|935.05|924.25|1
1646805160000|2022-03-09 05:52:40|935.2|924.4|935.2|924.4|935.2|924.4|935.2|924.4|1
1646805170000|2022-03-09 05:52:50|935.3|924.5|935.9|925.1|935.9|925.1|935.3|924.5|3
1646805190000|2022-03-09 05:53:10|935.84|925.04|935.15|924.35|935.84|925.04|935.15|924.35|4
1646805200000|2022-03-09 05:53:20|935.21|924.41|935.4|924.6|935.4|924.6|935.21|924.41|3
1646805240000|2022-03-09 05:54:00|935.9|925.1|936|925.2|936|925.2|935.9|925.1|2
1646805280000|2022-03-09 05:54:40|936.05|925.25|936.9|926.1|936.9|926.1|936.05|925.25|5
1646805290000|2022-03-09 05:54:50|936.95|926.15|936.95|926.15|936.95|926.15|936.93|926.13|3
1646805300000|2022-03-09 05:55:00|936|925.2|936|925.2|936|925.2|936|925.2|1
1646805310000|2022-03-09 05:55:10|936.05|925.25|936.9|926.1|936.9|926.1|936.05|925.25|4
1646805340000|2022-03-09 05:55:40|936.95|926.15|936.95|926.15|936.95|926.15|936.95|926.15|1
1646805460000|2022-03-09 05:57:40|936.93|926.13|936.95|926.15|936.95|926.15|936.93|926.13|2
1646805470000|2022-03-09 05:57:50|936.4|925.6|936.4|925.6|936.4|925.6|936.4|925.6|1
1646805480000|2022-03-09 05:58:00|935.9|925.1|935.4|924.6|935.9|925.1|935.4|924.6|2
1646805490000|2022-03-09 05:58:10|934.9|924.1|935.85|925.05|935.85|925.05|934.9|924.1|5
1646805500000|2022-03-09 05:58:20|935.9|925.1|935.9|925.1|935.9|925.1|935.9|925.1|1
1646805540000|2022-03-09 05:59:00|935.97|925.17|936.4|925.6|936.4|925.6|935.9|925.1|3
1646805560000|2022-03-09 05:59:20|936.9|926.1|936.9|926.1|936.9|926.1|936.9|926.1|1
1646805590000|2022-03-09 05:59:50|937.4|926.6|938.81|928.01|938.81|928.01|937.4|926.6|6
1646805610000|2022-03-09 06:00:10|938.71|927.91|937.9|927.1|938.71|927.91|937.9|927.1|3
1646805650000|2022-03-09 06:00:50|938.05|927.25|937.95|927.15|938.05|927.25|937.95|927.15|2
1646805690000|2022-03-09 06:01:30|937.9|927.1|937.9|927.1|937.9|927.1|937.9|927.1|1
1646805750000|2022-03-09 06:02:30|938.06|927.26|938.55|927.75|938.55|927.75|938.06|927.26|3
1646805760000|2022-03-09 06:02:40|938.66|927.86|938.65|927.85|938.66|927.86|938.65|927.85|4
1646805770000|2022-03-09 06:02:50|938.71|927.91|938.79|927.99|938.79|927.99|938.71|927.91|2
1646805780000|2022-03-09 06:03:00|938.8|928|938.79|927.99|938.8|928|938.79|927.99|18
1646805790000|2022-03-09 06:03:10|938.8|928|938.8|928|938.8|928|938.79|927.99|25
1646805800000|2022-03-09 06:03:20|938.79|927.99|938.79|927.99|938.8|928|938.79|927.99|25
1646805820000|2022-03-09 06:03:40|938.05|927.25|938.05|927.25|938.05|927.25|938.05|927.25|1
1646805830000|2022-03-09 06:03:50|938.4|927.6|938.4|927.6|938.4|927.6|938.4|927.6|1
1646805850000|2022-03-09 06:04:10|938.24|927.44|938.19|927.39|938.71|927.91|938.19|927.39|5
1646805860000|2022-03-09 06:04:20|938.4|927.6|938.1|927.3|938.4|927.6|938.1|927.3|2
1646805870000|2022-03-09 06:04:30|937.9|927.1|937.25|926.45|937.9|927.1|937.25|926.45|4
1646805880000|2022-03-09 06:04:40|937.05|926.25|937.05|926.25|937.05|926.25|937.05|926.25|1
1646805900000|2022-03-09 06:05:00|936.9|926.1|937.07|926.27|937.07|926.27|936.9|926.1|2
1646805910000|2022-03-09 06:05:10|936.9|926.1|937.1|926.3|937.1|926.3|936.9|926.1|3
1646805930000|2022-03-09 06:05:30|937.05|926.25|936.9|926.1|937.05|926.25|936.9|926.1|2
1646805950000|2022-03-09 06:05:50|936.7|925.9|936.05|925.25|936.7|925.9|936.05|925.25|5
1646805960000|2022-03-09 06:06:00|936.1|925.3|936.6|925.8|936.6|925.8|936.1|925.3|2
1646805970000|2022-03-09 06:06:10|936.9|926.1|937.05|926.25|937.44|926.64|936.9|926.1|4
1646805980000|2022-03-09 06:06:20|937.06|926.26|937.05|926.25|937.06|926.26|937.05|926.25|2
1646805990000|2022-03-09 06:06:30|937.4|926.6|937.17|926.37|937.4|926.6|937.17|926.37|2
1646806040000|2022-03-09 06:07:20|937.03|926.23|937.03|926.23|937.03|926.23|937.03|926.23|1
1646806060000|2022-03-09 06:07:40|937.05|926.25|937.05|926.25|937.05|926.25|937.05|926.25|1
1646806070000|2022-03-09 06:07:50|937.51|926.71|937.15|926.35|937.51|926.71|937.15|926.35|3
1646806080000|2022-03-09 06:08:00|937.33|926.53|937.5|926.7|937.5|926.7|937.1|926.3|5
1646806090000|2022-03-09 06:08:10|937.15|926.35|937.5|926.7|937.5|926.7|937.15|926.35|2
1646806100000|2022-03-09 06:08:20|937.32|926.52|937.9|927.1|937.9|927.1|937.32|926.52|3
1646806140000|2022-03-09 06:09:00|937.65|926.85|937.4|926.6|937.65|926.85|937.4|926.6|2
1646806150000|2022-03-09 06:09:10|937.9|927.1|937.9|927.1|937.9|927.1|937.9|927.1|1
1646806180000|2022-03-09 06:09:40|937.79|926.99|937.78|926.98|937.79|926.99|937.7|926.9|4
1646806190000|2022-03-09 06:09:50|937.53|926.73|937.65|926.85|937.65|926.85|937.53|926.73|2
1646806200000|2022-03-09 06:10:00|937.68|926.88|937.9|927.1|937.9|927.1|937.68|926.88|2
1646806220000|2022-03-09 06:10:20|937.95|927.15|937.95|927.15|937.95|927.15|937.95|927.15|1
1646806240000|2022-03-09 06:10:40|938.41|927.61|938.9|928.1|939.4|928.6|938.41|927.61|6
1646806250000|2022-03-09 06:10:50|939.55|928.75|939.4|928.6|939.55|928.75|939.4|928.6|2
1646806260000|2022-03-09 06:11:00|938.9|928.1|939.3|928.5|939.3|928.5|938.9|928.1|2
1646806270000|2022-03-09 06:11:10|939.4|928.6|939.53|928.73|939.61|928.81|939.4|928.6|3
1646806280000|2022-03-09 06:11:20|939.9|929.1|939.9|929.1|939.9|929.1|939.81|929.01|3
1646806300000|2022-03-09 06:11:40|939.79|928.99|939.67|928.87|939.79|928.99|939.4|928.6|3
1646806310000|2022-03-09 06:11:50|939.69|928.89|939.69|928.89|939.69|928.89|939.69|928.89|1
1646806320000|2022-03-09 06:12:00|939.05|928.25|939.19|928.39|939.19|928.39|939.05|928.25|3
1646806330000|2022-03-09 06:12:10|939.2|928.4|939.2|928.4|939.2|928.4|939.2|928.4|1
1646806350000|2022-03-09 06:12:30|939.15|928.35|939.19|928.39|939.19|928.39|939.15|928.35|2
1646806360000|2022-03-09 06:12:40|939.1|928.3|939.05|928.25|939.1|928.3|939.05|928.25|2
1646806370000|2022-03-09 06:12:50|938.9|928.1|938.4|927.6|938.9|928.1|938.4|927.6|3
1646806380000|2022-03-09 06:13:00|938.65|927.85|938.68|927.88|938.68|927.88|938.65|927.85|2
1646806400000|2022-03-09 06:13:20|938.28|927.48|937.9|927.1|938.3|927.5|937.9|927.1|3
1646806440000|2022-03-09 06:14:00|938.19|927.39|937.9|927.1|938.19|927.39|937.9|927.1|2
1646806460000|2022-03-09 06:14:20|938.2|927.4|938.2|927.4|938.2|927.4|938.2|927.4|1
1646806480000|2022-03-09 06:14:40|938.1|927.3|938.1|927.3|938.1|927.3|938.1|927.3|1
1646806500000|2022-03-09 06:15:00|938|927.2|938|927.2|938|927.2|938|927.2|1
1646806540000|2022-03-09 06:15:40|938.1|927.3|938.1|927.3|938.1|927.3|938.1|927.3|1
1646806580000|2022-03-09 06:16:20|938.2|927.4|938.2|927.4|938.2|927.4|938.2|927.4|1
1646806620000|2022-03-09 06:17:00|938.05|927.25|938.05|927.25|938.05|927.25|938.05|927.25|1
1646806630000|2022-03-09 06:17:10|938.15|927.35|938.65|927.85|938.65|927.85|938.15|927.35|5
1646806650000|2022-03-09 06:17:30|938.9|928.1|938.9|928.1|938.9|928.1|938.9|928.1|1
1646806670000|2022-03-09 06:17:50|939.03|928.23|938.95|928.15|939.35|928.55|938.95|928.15|3
1646806680000|2022-03-09 06:18:00|938.85|928.05|938.85|928.05|938.85|928.05|938.85|928.05|1
1646806690000|2022-03-09 06:18:10|938.9|928.1|938.9|928.1|938.9|928.1|938.9|928.1|1
1646806710000|2022-03-09 06:18:30|938.48|927.68|938.4|927.6|938.73|927.93|938.4|927.6|3
1646806740000|2022-03-09 06:19:00|938.27|927.47|938.65|927.85|938.65|927.85|938.27|927.47|3
1646806780000|2022-03-09 06:19:40|938.4|927.6|938.4|927.6|938.4|927.6|938.4|927.6|1
1646806800000|2022-03-09 06:20:00|938.05|927.25|938.05|927.25|938.05|927.25|938.05|927.25|1
1646806810000|2022-03-09 06:20:10|937.9|927.1|937.4|926.6|937.9|927.1|937.4|926.6|5
1646806820000|2022-03-09 06:20:20|937.48|926.68|937.4|926.6|937.48|926.68|937.4|926.6|2
1646806830000|2022-03-09 06:20:30|937.5|926.7|936.9|926.1|937.5|926.7|936.9|926.1|3
1646806840000|2022-03-09 06:20:40|937.05|926.25|937.55|926.75|937.55|926.75|937.05|926.25|2
1646806860000|2022-03-09 06:21:00|937.8|927|937.8|927|937.8|927|937.8|927|1
1646806880000|2022-03-09 06:21:20|937.9|927.1|937.9|927.1|937.9|927.1|937.9|927.1|1
1646807030000|2022-03-09 06:23:50|937.7|926.9|937.7|926.9|937.7|926.9|937.7|926.9|1
1646807040000|2022-03-09 06:24:00|937.75|926.95|937.75|926.95|937.75|926.95|937.75|926.95|1
1646807050000|2022-03-09 06:24:10|937.5|926.7|937.5|926.7|937.5|926.7|937.5|926.7|1
1646807060000|2022-03-09 06:24:20|937.35|926.55|937.1|926.3|937.35|926.55|937.1|926.3|4
1646807070000|2022-03-09 06:24:30|937.43|926.63|936.9|926.1|937.43|926.63|936.9|926.1|3
1646807110000|2022-03-09 06:25:10|936.85|926.05|936.85|926.05|936.85|926.05|936.85|926.05|1
1646807160000|2022-03-09 06:26:00|936.9|926.1|936.9|926.1|936.9|926.1|936.9|926.1|1
1646807170000|2022-03-09 06:26:10|936.8|926|936.62|925.82|936.8|926|936.62|925.82|3
1646807180000|2022-03-09 06:26:20|936.12|925.32|936.12|925.32|936.12|925.32|936.12|925.32|1
1646807210000|2022-03-09 06:26:50|935.95|925.15|935.95|925.15|935.95|925.15|935.95|925.15|1
1646807220000|2022-03-09 06:27:00|935.9|925.1|935.9|925.1|935.9|925.1|935.9|925.1|1
1646807250000|2022-03-09 06:27:30|935|924.2|935|924.2|935|924.2|935|924.2|1
1646807300000|2022-03-09 06:28:20|934.9|924.1|934.72|923.92|934.9|924.1|934.72|923.92|2
1646807330000|2022-03-09 06:28:50|934.8|924|934.8|924|934.8|924|934.8|924|1
1646807350000|2022-03-09 06:29:10|934.55|923.75|934.05|923.25|934.8|924|934.05|923.25|6
1646807360000|2022-03-09 06:29:20|933.9|923.1|933.9|923.1|933.9|923.1|933.9|923.1|1
1646807370000|2022-03-09 06:29:30|934.28|923.48|934.15|923.35|934.28|923.48|934.15|923.35|2
1646807380000|2022-03-09 06:29:40|933.9|923.1|933.9|923.1|933.9|923.1|933.9|923.1|1
1646807420000|2022-03-09 06:30:20|933.85|923.05|933.4|922.6|933.85|923.05|933.4|922.6|4
1646807430000|2022-03-09 06:30:30|932.9|922.1|932.9|922.1|932.9|922.1|932.9|922.1|1
1646807470000|2022-03-09 06:31:10|932.5|921.7|932|921.2|932.5|921.7|932|921.2|2
1646807480000|2022-03-09 06:31:20|931.9|921.1|931.9|921.1|931.9|921.1|931.9|921.1|1
1646807520000|2022-03-09 06:32:00|932.32|921.52|932.4|921.6|932.4|921.6|932.19|921.39|3
1646807550000|2022-03-09 06:32:30|932.9|922.1|932.9|922.1|932.9|922.1|932.9|922.1|1
1646807560000|2022-03-09 06:32:40|933.15|922.35|933.8|923|933.8|923|933.15|922.35|2
1646807570000|2022-03-09 06:32:50|933.9|923.1|933.9|923.1|933.9|923.1|933.9|923.1|1
1646807600000|2022-03-09 06:33:20|933.55|922.75|933.55|922.75|933.65|922.85|933.55|922.75|3
1646807610000|2022-03-09 06:33:30|933.65|922.85|933.53|922.73|933.65|922.85|933.53|922.73|2
1646807620000|2022-03-09 06:33:40|933.9|923.1|933.9|923.1|933.9|923.1|933.9|923.1|1
1646807640000|2022-03-09 06:34:00|934|923.2|934|923.2|934|923.2|934|923.2|1
1646807650000|2022-03-09 06:34:10|934.16|923.36|934.66|923.86|934.66|923.86|934.16|923.36|6
1646807660000|2022-03-09 06:34:20|934.8|924|934.8|924|934.8|924|934.8|924|1
1646807670000|2022-03-09 06:34:30|934.85|924.05|934.85|924.05|934.85|924.05|934.85|924.05|1
1646807690000|2022-03-09 06:34:50|935|924.2|934.9|924.1|935|924.2|934.9|924.1|2
1646807700000|2022-03-09 06:35:00|934.2|923.4|934.2|923.4|934.2|923.4|934.2|923.4|1
1646807710000|2022-03-09 06:35:10|934.6|923.8|934.8|924|934.8|924|934.6|923.8|2
1646807720000|2022-03-09 06:35:20|934.65|923.85|934.65|923.85|934.65|923.85|934.65|923.85|1
1646807730000|2022-03-09 06:35:30|934.83|924.03|934.9|924.1|934.9|924.1|934.83|924.03|2
1646807750000|2022-03-09 06:35:50|934.71|923.91|934.8|924|934.8|924|934.71|923.91|2
1646807770000|2022-03-09 06:36:10|934.84|924.04|934.9|924.1|934.9|924.1|934.84|924.04|2
1646807780000|2022-03-09 06:36:20|934.93|924.13|934.9|924.1|934.93|924.13|934.82|924.02|3
1646807790000|2022-03-09 06:36:30|934.05|923.25|934.05|923.25|934.05|923.25|934.05|923.25|1
1646807800000|2022-03-09 06:36:40|933.9|923.1|933.9|923.1|933.9|923.1|933.9|923.1|1
1646807820000|2022-03-09 06:37:00|932.9|922.1|932.9|922.1|932.9|922.1|932.9|922.1|1
1646807830000|2022-03-09 06:37:10|933.1|922.3|933.6|922.8|933.6|922.8|933.1|922.3|2
1646807840000|2022-03-09 06:37:20|933.8|923|933.8|923|933.8|923|933.8|923|1
1646807850000|2022-03-09 06:37:30|933.68|922.88|933.3|922.5|933.68|922.88|933.3|922.5|3
1646807860000|2022-03-09 06:37:40|933.55|922.75|934.4|923.6|934.8|924|933.55|922.75|9
1646807870000|2022-03-09 06:37:50|934.37|923.57|934.5|923.7|934.65|923.85|934.28|923.48|5
1646807880000|2022-03-09 06:38:00|934.4|923.6|934.9|924.1|934.9|924.1|934.4|923.6|2
1646807910000|2022-03-09 06:38:30|935.1|924.3|935|924.2|935.3|924.5|935|924.2|3
1646807920000|2022-03-09 06:38:40|934.9|924.1|934.3|923.5|934.9|924.1|934.3|923.5|4
1646807930000|2022-03-09 06:38:50|934.7|923.9|934.7|923.9|934.7|923.9|934.7|923.9|1
1646807940000|2022-03-09 06:39:00|934.68|923.88|934.68|923.88|934.9|924.1|934.68|923.88|4
1646807970000|2022-03-09 06:39:30|934.6|923.8|934.6|923.8|934.6|923.8|934.6|923.8|1
1646807980000|2022-03-09 06:39:40|934.18|923.38|934.18|923.38|934.18|923.38|934.18|923.38|1
1646808000000|2022-03-09 06:40:00|934.4|923.6|934.4|923.6|934.4|923.6|934.4|923.6|1
1646808030000|2022-03-09 06:40:30|934.9|924.1|934.9|924.1|934.9|924.1|934.9|924.1|1
1646808040000|2022-03-09 06:40:40|935.07|924.27|935.01|924.21|935.07|924.27|934.9|924.1|3
1646808050000|2022-03-09 06:40:50|935.11|924.31|935.11|924.31|935.11|924.31|935.11|924.31|1
1646808060000|2022-03-09 06:41:00|935.35|924.55|935.35|924.55|935.35|924.55|935.35|924.55|1
1646808080000|2022-03-09 06:41:20|935.4|924.6|935.9|925.1|935.9|925.1|935.4|924.6|2
1646808090000|2022-03-09 06:41:30|935.93|925.13|936.4|925.6|936.4|925.6|935.93|925.13|2
1646808120000|2022-03-09 06:42:00|937.1|926.3|937.1|926.3|937.1|926.3|937.1|926.3|1
1646808140000|2022-03-09 06:42:20|937.15|926.35|937.15|926.35|937.15|926.35|937.15|926.35|1
1646808150000|2022-03-09 06:42:30|937.2|926.4|937.9|927.1|937.9|927.1|937.2|926.4|4
1646808160000|2022-03-09 06:42:40|938|927.2|938|927.2|938|927.2|938|927.2|1
1646808170000|2022-03-09 06:42:50|937.95|927.15|937.95|927.15|937.95|927.15|937.95|927.15|1
1646808180000|2022-03-09 06:43:00|938.05|927.25|938.05|927.25|938.05|927.25|938.05|927.25|1
1646808190000|2022-03-09 06:43:10|938.4|927.6|938.9|928.1|938.9|928.1|938.31|927.51|4
1646808210000|2022-03-09 06:43:30|938.95|928.15|938.3|927.5|938.95|928.15|938.3|927.5|3
1646808220000|2022-03-09 06:43:40|938.25|927.45|938|927.2|938.25|927.45|938|927.2|2
1646808250000|2022-03-09 06:44:10|937.9|927.1|937.4|926.6|937.9|927.1|937.29|926.49|4
1646808270000|2022-03-09 06:44:30|937.9|927.1|937.9|927.1|937.9|927.1|937.9|927.1|1
1646808290000|2022-03-09 06:44:50|937.95|927.15|937.95|927.15|937.95|927.15|937.95|927.15|1
1646808320000|2022-03-09 06:45:20|937.9|927.1|937.9|927.1|937.9|927.1|937.9|927.1|1
1646808340000|2022-03-09 06:45:40|938.05|927.25|938.05|927.25|938.05|927.25|938.05|927.25|1
1646808350000|2022-03-09 06:45:50|938|927.2|938|927.2|938|927.2|938|927.2|1
1646808360000|2022-03-09 06:46:00|937.9|927.1|937.9|927.1|937.9|927.1|937.9|927.1|1
1646808370000|2022-03-09 06:46:10|937.4|926.6|937.4|926.6|937.4|926.6|937.4|926.6|1
1646808380000|2022-03-09 06:46:20|936.9|926.1|936.9|926.1|936.9|926.1|936.9|926.1|1
1646808390000|2022-03-09 06:46:30|937.05|926.25|937.05|926.25|937.05|926.25|937.05|926.25|1
1646808400000|2022-03-09 06:46:40|937.45|926.65|937.65|926.85|937.65|926.85|937.45|926.65|2
1646808440000|2022-03-09 06:47:20|937.3|926.5|937.55|926.75|937.55|926.75|937.3|926.5|2
1646808450000|2022-03-09 06:47:30|937.85|927.05|937.75|926.95|937.85|927.05|937.75|926.95|2
1646808470000|2022-03-09 06:47:50|937.35|926.55|937.35|926.55|937.35|926.55|937.35|926.55|1
1646808480000|2022-03-09 06:48:00|937.6|926.8|937.3|926.5|937.6|926.8|937.3|926.5|5
1646808490000|2022-03-09 06:48:10|937.25|926.45|937.35|926.55|937.35|926.55|937.15|926.35|3
1646808500000|2022-03-09 06:48:20|937.54|926.74|937.79|926.99|937.79|926.99|937.54|926.74|3
1646808520000|2022-03-09 06:48:40|937.75|926.95|937.79|926.99|937.79|926.99|937.75|926.95|3
1646808550000|2022-03-09 06:49:10|937.9|927.1|937.9|927.1|937.9|927.1|937.9|927.1|1
1646808560000|2022-03-09 06:49:20|937.6|926.8|937.1|926.3|937.6|926.8|937.1|926.3|2
1646808570000|2022-03-09 06:49:30|937.3|926.5|937.3|926.5|937.3|926.5|937.3|926.5|1
1646808600000|2022-03-09 06:50:00|937.35|926.55|937.35|926.55|937.35|926.55|937.35|926.55|1
1646808610000|2022-03-09 06:50:10|937.4|926.6|937.4|926.6|937.4|926.6|937.4|926.6|1
1646808620000|2022-03-09 06:50:20|937.9|927.1|937.73|926.93|937.9|927.1|937.73|926.93|2
1646808660000|2022-03-09 06:51:00|937.9|927.1|938.05|927.25|938.05|927.25|937.9|927.1|2
1646808670000|2022-03-09 06:51:10|938.35|927.55|938.35|927.55|938.35|927.55|938.35|927.55|1
1646808690000|2022-03-09 06:51:30|938.85|928.05|938.85|928.05|938.85|928.05|938.85|928.05|1
1646808700000|2022-03-09 06:51:40|938.25|927.45|938.25|927.45|938.25|927.45|938.25|927.45|1
1646808720000|2022-03-09 06:52:00|938.3|927.5|938.3|927.5|938.3|927.5|938.3|927.5|1
1646808760000|2022-03-09 06:52:40|938.8|928|938.8|928|938.8|928|938.8|928|1
1646808770000|2022-03-09 06:52:50|938.85|928.05|938.9|928.1|938.9|928.1|938.85|928.05|2
1646808780000|2022-03-09 06:53:00|939.15|928.35|939.01|928.21|939.15|928.35|939.01|928.21|2
1646808790000|2022-03-09 06:53:10|938.9|928.1|939.1|928.3|939.1|928.3|938.9|928.1|2
1646808810000|2022-03-09 06:53:30|939.25|928.45|939.4|928.6|939.4|928.6|939.25|928.45|3
1646808820000|2022-03-09 06:53:40|939.92|929.12|940.04|929.24|940.04|929.24|939.92|929.12|3
1646808830000|2022-03-09 06:53:50|940.29|929.49|939.94|929.14|940.29|929.49|939.94|929.14|3
1646808850000|2022-03-09 06:54:10|939.92|929.12|939.92|929.12|939.92|929.12|939.92|929.12|1
1646808860000|2022-03-09 06:54:20|939.99|929.19|939.92|929.12|939.99|929.19|939.92|929.12|2
1646808870000|2022-03-09 06:54:30|939.93|929.13|939.8|929|939.93|929.13|939.8|929|4
1646808880000|2022-03-09 06:54:40|939.69|928.89|939.24|928.44|939.69|928.89|939.24|928.44|4
1646808900000|2022-03-09 06:55:00|939|928.2|939.19|928.39|939.19|928.39|939|928.2|4
1646808910000|2022-03-09 06:55:10|939.4|928.6|939.9|929.1|939.9|929.1|939.4|928.6|2
1646808920000|2022-03-09 06:55:20|939.77|928.97|939.19|928.39|939.77|928.97|939.19|928.39|3
1646808930000|2022-03-09 06:55:30|939|928.2|939|928.2|939|928.2|939|928.2|1
1646808950000|2022-03-09 06:55:50|939.05|928.25|939.05|928.25|939.05|928.25|939.05|928.25|1
1646808970000|2022-03-09 06:56:10|939|928.2|939|928.2|939|928.2|939|928.2|1
1646808980000|2022-03-09 06:56:20|938.95|928.15|938.95|928.15|938.95|928.15|938.95|928.15|1
1646808990000|2022-03-09 06:56:30|939|928.2|939|928.2|939|928.2|939|928.2|1
1646809010000|2022-03-09 06:56:50|938.95|928.15|938.95|928.15|938.95|928.15|938.95|928.15|1
1646809020000|2022-03-09 06:57:00|939.19|928.39|938.9|928.1|939.19|928.39|938.9|928.1|3
1646809050000|2022-03-09 06:57:30|939|928.2|939.05|928.25|939.05|928.25|938.9|928.1|3
1646809060000|2022-03-09 06:57:40|938.95|928.15|938.95|928.15|938.95|928.15|938.95|928.15|1
1646809080000|2022-03-09 06:58:00|939|928.2|939.25|928.45|939.25|928.45|939|928.2|3
1646809090000|2022-03-09 06:58:10|939.15|928.35|939.25|928.45|939.25|928.45|939.15|928.35|2
1646809100000|2022-03-09 06:58:20|938.95|928.15|939.08|928.28|939.08|928.28|938.95|928.15|2
1646809110000|2022-03-09 06:58:30|938.95|928.15|938.95|928.15|938.95|928.15|938.95|928.15|1
1646809120000|2022-03-09 06:58:40|939.05|928.25|938.99|928.19|939.05|928.25|938.9|928.1|3
1646809130000|2022-03-09 06:58:50|938.74|927.94|937.8|927|938.74|927.94|937.8|927|6
1646809140000|2022-03-09 06:59:00|937.85|927.05|937|926.2|937.85|927.05|937|926.2|4
1646809160000|2022-03-09 06:59:20|936.9|926.1|936.9|926.1|936.97|926.17|936.9|926.1|3
1646809180000|2022-03-09 06:59:40|936.95|926.15|936.9|926.1|936.95|926.15|936.9|926.1|2
1646809210000|2022-03-09 07:00:10|936.79|925.99|936.52|925.72|936.79|925.99|936.52|925.72|10
1646809220000|2022-03-09 07:00:20|936.4|925.6|936.4|925.6|936.4|925.6|936.4|925.6|1
1646809230000|2022-03-09 07:00:30|935.9|925.1|935.9|925.1|935.9|925.1|935.9|925.1|1
1646809250000|2022-03-09 07:00:50|935.85|925.05|935.85|925.05|935.85|925.05|935.85|925.05|1
1646809260000|2022-03-09 07:01:00|935.8|925|935.8|925|935.8|925|935.8|925|1
1646809270000|2022-03-09 07:01:10|935.7|924.9|935.7|924.9|935.7|924.9|935.7|924.9|1
1646809290000|2022-03-09 07:01:30|935.75|924.95|935.75|924.95|935.75|924.95|935.75|924.95|1
1646809310000|2022-03-09 07:01:50|935.8|925|935.4|924.6|935.8|925|935.4|924.6|3
1646809320000|2022-03-09 07:02:00|934.9|924.1|935.5|924.7|935.5|924.7|934.9|924.1|2
1646809340000|2022-03-09 07:02:20|935.8|925|935.4|924.6|935.8|925|935.4|924.6|2
1646809350000|2022-03-09 07:02:30|934.9|924.1|934.8|924|934.9|924.1|934.8|924|2
1646809370000|2022-03-09 07:02:50|934.85|924.05|934.85|924.05|934.85|924.05|934.85|924.05|1
1646809380000|2022-03-09 07:03:00|934.9|924.1|935.4|924.6|935.4|924.6|934.9|924.1|3
1646809390000|2022-03-09 07:03:10|935.8|925|935.8|925|935.8|925|935.8|925|1
1646809410000|2022-03-09 07:03:30|935.75|924.95|935.75|924.95|935.75|924.95|935.75|924.95|1
1646809430000|2022-03-09 07:03:50|935.85|925.05|935.85|925.05|935.85|925.05|935.85|925.05|1
1646809440000|2022-03-09 07:04:00|935.9|925.1|935.9|925.1|935.9|925.1|935.9|925.1|1
1646809460000|2022-03-09 07:04:20|935.99|925.19|936.6|925.8|936.6|925.8|935.99|925.19|3
1646809470000|2022-03-09 07:04:30|936.85|926.05|936.61|925.81|936.85|926.05|936.61|925.81|2
1646809480000|2022-03-09 07:04:40|935.95|925.15|935.95|925.15|935.95|925.15|935.95|925.15|1
1646809490000|2022-03-09 07:04:50|936.11|925.31|936.11|925.31|936.11|925.31|936.1|925.3|3
1646809520000|2022-03-09 07:05:20|936.63|925.83|936.61|925.81|936.63|925.83|936.61|925.81|2
1646809550000|2022-03-09 07:05:50|936.89|926.09|936.89|926.09|936.89|926.09|936.89|926.09|1
1646809560000|2022-03-09 07:06:00|936.9|926.1|936.9|926.1|936.9|926.1|936.9|926.1|1
1646809570000|2022-03-09 07:06:10|936.66|925.86|936.78|925.98|936.9|926.1|936.66|925.86|4
1646809580000|2022-03-09 07:06:20|936.61|925.81|936.1|925.3|936.61|925.81|936.1|925.3|3
1646809610000|2022-03-09 07:06:50|936.05|925.25|936.05|925.25|936.05|925.25|936.05|925.25|1
1646809640000|2022-03-09 07:07:20|936.4|925.6|936.9|926.1|936.9|926.1|936.4|925.6|2
1646809690000|2022-03-09 07:08:10|937|926.2|937|926.2|937|926.2|937|926.2|1
1646809710000|2022-03-09 07:08:30|937.05|926.25|937.05|926.25|937.05|926.25|937.05|926.25|1
1646809720000|2022-03-09 07:08:40|937.1|926.3|937.1|926.3|937.1|926.3|937.1|926.3|1
1646809740000|2022-03-09 07:09:00|937.4|926.6|937.9|927.1|937.9|927.1|937.4|926.6|2
1646809760000|2022-03-09 07:09:20|937.8|927|937.4|926.6|937.9|927.1|937.4|926.6|3
1646809770000|2022-03-09 07:09:30|937.05|926.25|937.05|926.25|937.05|926.25|937.05|926.25|1
1646809820000|2022-03-09 07:10:20|936.9|926.1|936.9|926.1|936.9|926.1|936.9|926.1|1
1646809910000|2022-03-09 07:11:50|937.19|926.39|937.4|926.6|937.4|926.6|937.19|926.39|2
1646809940000|2022-03-09 07:12:20|937.85|927.05|937.35|926.55|937.85|927.05|937.35|926.55|2
1646809970000|2022-03-09 07:12:50|936.9|926.1|936.9|926.1|936.9|926.1|936.9|926.1|1
1646809980000|2022-03-09 07:13:00|937.4|926.6|937.85|927.05|937.85|927.05|937.4|926.6|2
1646810010000|2022-03-09 07:13:30|937.8|927|936.85|926.05|937.8|927|936.85|926.05|4
1646810020000|2022-03-09 07:13:40|936.8|926|936.68|925.88|936.8|926|936.68|925.88|5
1646810040000|2022-03-09 07:14:00|935.9|925.1|936.85|926.05|936.85|926.05|935.9|925.1|5
1646810070000|2022-03-09 07:14:30|936.8|926|936.85|926.05|936.85|926.05|936.8|926|2
1646810130000|2022-03-09 07:15:30|936.9|926.1|936.9|926.1|937.43|926.63|936.9|926.1|3
1646810170000|2022-03-09 07:16:10|937.03|926.23|937.3|926.5|937.3|926.5|937.03|926.23|2
1646810180000|2022-03-09 07:16:20|937.4|926.6|937.4|926.6|937.4|926.6|937.4|926.6|1
1646810190000|2022-03-09 07:16:30|937.8|927|937.8|927|937.8|927|937.8|927|1
1646810220000|2022-03-09 07:17:00|937.85|927.05|937.85|927.05|937.85|927.05|937.85|927.05|1
1646810230000|2022-03-09 07:17:10|937.9|927.1|937.9|927.1|937.9|927.1|937.9|927.1|1
1646810240000|2022-03-09 07:17:20|938.12|927.32|938.4|927.6|938.4|927.6|938.12|927.32|6
1646810260000|2022-03-09 07:17:40|938.9|928.1|938.9|928.1|938.9|928.1|938.9|928.1|1
1646810270000|2022-03-09 07:17:50|939|928.2|938.9|928.1|939|928.2|938.9|928.1|2
1646810280000|2022-03-09 07:18:00|939.4|928.6|939.4|928.6|939.4|928.6|939.4|928.6|1
1646810350000|2022-03-09 07:19:10|939.9|929.1|939.9|929.1|939.9|929.1|939.9|929.1|1
1646810380000|2022-03-09 07:19:40|940.04|929.24|940.04|929.24|940.04|929.24|940.04|929.24|1
1646810400000|2022-03-09 07:20:00|940.07|929.27|940.08|929.28|940.08|929.28|940.07|929.27|2
1646810410000|2022-03-09 07:20:10|940.06|929.26|940.25|929.45|940.26|929.46|940.04|929.24|6
1646810420000|2022-03-09 07:20:20|940.26|929.46|940.26|929.46|940.26|929.46|940.25|929.45|13
1646810430000|2022-03-09 07:20:30|940.25|929.45|940.18|929.38|940.26|929.46|940.15|929.35|7
1646810440000|2022-03-09 07:20:40|940.17|929.37|940.24|929.44|940.26|929.46|940.13|929.33|4
1646810450000|2022-03-09 07:20:50|940.29|929.49|940.29|929.49|940.29|929.49|940.29|929.49|1
1646810460000|2022-03-09 07:21:00|940.33|929.53|940.33|929.53|940.33|929.53|940.2|929.4|3
1646810470000|2022-03-09 07:21:10|940.31|929.51|940.45|929.65|940.45|929.65|940.31|929.51|4
1646810480000|2022-03-09 07:21:20|940.48|929.68|940.88|930.08|940.88|930.08|940.48|929.68|2
1646810500000|2022-03-09 07:21:40|940.15|929.35|940.38|929.58|940.38|929.58|940.15|929.35|2
1646810510000|2022-03-09 07:21:50|940.88|930.08|940.88|930.08|940.88|930.08|940.88|930.08|1
1646810520000|2022-03-09 07:22:00|940.9|930.1|940.9|930.1|940.9|930.1|940.9|930.1|1
1646810530000|2022-03-09 07:22:10|940.98|930.18|941.4|930.6|941.4|930.6|940.98|930.18|2
1646810540000|2022-03-09 07:22:20|941.55|930.75|941.55|930.75|941.55|930.75|941.55|930.75|1
1646810550000|2022-03-09 07:22:30|941.65|930.85|941.65|930.85|941.65|930.85|941.65|930.85|1
1646810560000|2022-03-09 07:22:40|941.28|930.48|941.19|930.39|941.28|930.48|941.19|930.39|2
1646810580000|2022-03-09 07:23:00|941.05|930.25|941.05|930.25|941.05|930.25|941.05|930.25|1
1646810600000|2022-03-09 07:23:20|941.13|930.33|941.25|930.45|941.25|930.45|941.13|930.33|2
1646810610000|2022-03-09 07:23:30|941.44|930.64|941.44|930.64|941.44|930.64|941.44|930.64|1
1646810620000|2022-03-09 07:23:40|941.36|930.56|941.36|930.56|941.36|930.56|941.36|930.56|1
1646810640000|2022-03-09 07:24:00|941.1|930.3|941.1|930.3|941.1|930.3|941.1|930.3|1
1646810690000|2022-03-09 07:24:50|941.22|930.42|941.47|930.67|941.52|930.72|941.22|930.42|4
1646810700000|2022-03-09 07:25:00|941.1|930.3|941.1|930.3|941.1|930.3|941.1|930.3|1
1646810730000|2022-03-09 07:25:30|941.2|930.4|941.55|930.75|941.55|930.75|941.2|930.4|3
1646810740000|2022-03-09 07:25:40|941.63|930.83|944|933.2|944|933.2|941.63|930.83|15
1646810750000|2022-03-09 07:25:50|944.18|933.38|943.9|933.1|944.18|933.38|943.62|932.82|12
1646810760000|2022-03-09 07:26:00|943.79|932.99|944.3|933.5|944.3|933.5|943.58|932.78|5
1646810770000|2022-03-09 07:26:10|944.35|933.55|944.25|933.45|944.35|933.55|944.25|933.45|2
1646810780000|2022-03-09 07:26:20|944.45|933.65|945.45|934.65|945.55|934.75|944.45|933.65|4
1646810790000|2022-03-09 07:26:30|945.19|934.39|945.19|934.39|945.19|934.39|945.19|934.39|1
1646810800000|2022-03-09 07:26:40|945.4|934.6|945.19|934.39|945.4|934.6|945.19|934.39|2
1646810820000|2022-03-09 07:27:00|945.1|934.3|944.5|933.7|945.1|934.3|944.5|933.7|3
1646810830000|2022-03-09 07:27:10|944.4|933.6|943.9|933.1|944.4|933.6|943.6|932.8|3
1646810840000|2022-03-09 07:27:20|942.9|932.1|942.9|932.1|942.9|932.1|942.9|932.1|1
1646810850000|2022-03-09 07:27:30|942.95|932.15|943.9|933.1|943.9|933.1|942.9|932.1|6
1646810860000|2022-03-09 07:27:40|943.82|933.02|944.72|933.92|944.75|933.95|943.82|933.02|6
1646810870000|2022-03-09 07:27:50|944.3|933.5|944.22|933.42|944.51|933.71|944.22|933.42|3
1646810880000|2022-03-09 07:28:00|943.9|933.1|943.9|933.1|944.08|933.28|943.9|933.1|5
1646810920000|2022-03-09 07:28:40|943.75|932.95|943.05|932.25|943.75|932.95|943.05|932.25|3
1646810930000|2022-03-09 07:28:50|942.9|932.1|941.9|931.1|942.9|932.1|941.9|931.1|5
1646810940000|2022-03-09 07:29:00|941.52|930.72|941.51|930.71|941.52|930.72|941.51|930.71|2
1646810950000|2022-03-09 07:29:10|941.4|930.6|941.57|930.77|941.57|930.77|941.4|930.6|2
1646810970000|2022-03-09 07:29:30|940.9|930.1|940.9|930.1|940.9|930.1|940.9|930.1|1
1646810980000|2022-03-09 07:29:40|940.52|929.72|940.4|929.6|940.52|929.72|940.4|929.6|2
1646810990000|2022-03-09 07:29:50|940.68|929.88|939.95|929.15|940.69|929.89|939.95|929.15|4
1646811000000|2022-03-09 07:30:00|940.4|929.6|940.6|929.8|940.6|929.8|940.4|929.6|4
1646811010000|2022-03-09 07:30:10|940.61|929.81|939.9|929.1|940.61|929.81|939.9|929.1|3
1646811020000|2022-03-09 07:30:20|940.3|929.5|940.4|929.6|940.4|929.6|940.3|929.5|2
1646811030000|2022-03-09 07:30:30|940.9|930.1|940.9|930.1|940.9|930.1|940.9|930.1|1
1646811050000|2022-03-09 07:30:50|941.15|930.35|940.9|930.1|941.15|930.35|940.9|930.1|2
1646811140000|2022-03-09 07:32:20|940.84|930.04|940|929.2|940.84|930.04|940|929.2|3
1646811150000|2022-03-09 07:32:30|939.8|929|939.8|929|939.8|929|939.8|929|1
1646811160000|2022-03-09 07:32:40|939.7|928.9|939.4|928.6|939.7|928.9|939.4|928.6|2
1646811170000|2022-03-09 07:32:50|938.9|928.1|938.9|928.1|938.9|928.1|938.9|928.1|1
1646811190000|2022-03-09 07:33:10|939.12|928.32|938.9|928.1|939.12|928.32|938.9|928.1|2
1646811230000|2022-03-09 07:33:50|938.91|928.11|938.91|928.11|938.91|928.11|938.91|928.11|1
1646811260000|2022-03-09 07:34:20|938.9|928.1|938.9|928.1|938.9|928.1|938.9|928.1|1
1646811330000|2022-03-09 07:35:30|939.25|928.45|939.75|928.95|939.75|928.95|939.25|928.45|2
1646811360000|2022-03-09 07:36:00|939.85|929.05|939.85|929.05|939.85|929.05|939.85|929.05|1
1646811430000|2022-03-09 07:37:10|939.75|928.95|939.75|928.95|939.75|928.95|939.75|928.95|1
1646811450000|2022-03-09 07:37:30|939.9|929.1|939.98|929.18|939.98|929.18|939.9|929.1|2
1646811460000|2022-03-09 07:37:40|940.23|929.43|940.52|929.72|940.52|929.72|940.23|929.43|2
1646811470000|2022-03-09 07:37:50|940.75|929.95|940.75|929.95|940.75|929.95|940.75|929.95|1
1646811530000|2022-03-09 07:38:50|940.9|930.1|940.9|930.1|940.9|930.1|940.9|930.1|1
1646811540000|2022-03-09 07:39:00|940.4|929.6|940.4|929.6|940.4|929.6|940.4|929.6|1
1646811570000|2022-03-09 07:39:30|940.9|930.1|941.31|930.51|941.31|930.51|940.9|930.1|2
1646811580000|2022-03-09 07:39:40|940.9|930.1|940.9|930.1|940.9|930.1|940.9|930.1|1
1646811600000|2022-03-09 07:40:00|941.31|930.51|941.81|931.01|941.81|931.01|941.18|930.38|6
1646811610000|2022-03-09 07:40:10|941.56|930.76|941.56|930.76|941.56|930.76|941.56|930.76|1
1646811620000|2022-03-09 07:40:20|941.81|931.01|941.81|931.01|941.81|931.01|941.81|931.01|1
1646811650000|2022-03-09 07:40:50|941.31|930.51|941.31|930.51|941.31|930.51|941.31|930.51|1
1646811670000|2022-03-09 07:41:10|940.9|930.1|940.4|929.6|940.9|930.1|940.25|929.45|4
1646811750000|2022-03-09 07:42:30|939.75|928.95|939.75|928.95|939.75|928.95|939.75|928.95|1
1646811760000|2022-03-09 07:42:40|939.7|928.9|939.7|928.9|939.7|928.9|939.7|928.9|1
1646811770000|2022-03-09 07:42:50|939.8|929|939.8|929|939.8|929|939.8|929|1
1646811800000|2022-03-09 07:43:20|939.85|929.05|939.85|929.05|939.85|929.05|939.85|929.05|1
1646811840000|2022-03-09 07:44:00|939.9|929.1|939.9|929.1|939.9|929.1|939.9|929.1|1
1646811880000|2022-03-09 07:44:40|940.05|929.25|940.8|930|940.8|930|940.05|929.25|3
1646811890000|2022-03-09 07:44:50|940.9|930.1|940.9|930.1|940.9|930.1|940.9|930.1|1
1646811900000|2022-03-09 07:45:00|940.85|930.05|940.85|930.05|940.85|930.05|940.85|930.05|1
1646811910000|2022-03-09 07:45:10|940.5|929.7|939.9|929.1|940.5|929.7|939.9|929.1|3
1646811920000|2022-03-09 07:45:20|939.75|928.95|939.61|928.81|939.75|928.95|939.61|928.81|2
1646811940000|2022-03-09 07:45:40|939.7|928.9|939.7|928.9|939.7|928.9|939.7|928.9|1
1646811950000|2022-03-09 07:45:50|939.8|929|939.8|929|939.8|929|939.8|929|1
1646811960000|2022-03-09 07:46:00|939.9|929.1|939.9|929.1|939.9|929.1|939.9|929.1|1
1646811990000|2022-03-09 07:46:30|939.8|929|939.8|929|939.8|929|939.8|929|1
1646812010000|2022-03-09 07:46:50|939.9|929.1|939.9|929.1|939.9|929.1|939.9|929.1|1
1646812090000|2022-03-09 07:48:10|939.65|928.85|939.25|928.45|939.65|928.85|939.25|928.45|2
1646812110000|2022-03-09 07:48:30|939.63|928.83|939.4|928.6|939.78|928.98|939.4|928.6|4
1646812120000|2022-03-09 07:48:40|939.25|928.45|939.25|928.45|939.25|928.45|939.25|928.45|1
1646812130000|2022-03-09 07:48:50|939.2|928.4|939.2|928.4|939.2|928.4|939.2|928.4|1
1646812140000|2022-03-09 07:49:00|939.05|928.25|938.9|928.1|939.05|928.25|938.9|928.1|2
1646812270000|2022-03-09 07:51:10|938.83|928.03|938.87|928.07|938.87|928.07|938.83|928.03|2
1646812280000|2022-03-09 07:51:20|938.58|927.78|938.2|927.4|938.74|927.94|938.2|927.4|5
1646812290000|2022-03-09 07:51:30|938|927.2|938|927.2|938|927.2|938|927.2|1
1646812300000|2022-03-09 07:51:40|938.37|927.57|938.37|927.57|938.37|927.57|938.37|927.57|1
1646812310000|2022-03-09 07:51:50|938.19|927.39|938.87|928.07|938.87|928.07|938.19|927.39|3
1646812320000|2022-03-09 07:52:00|938.9|928.1|938.87|928.07|938.9|928.1|938.61|927.81|5
1646812330000|2022-03-09 07:52:10|938.75|927.95|938.75|927.95|938.75|927.95|938.75|927.95|1
1646812340000|2022-03-09 07:52:20|938.87|928.07|938.87|928.07|938.87|928.07|938.87|928.07|1
1646812350000|2022-03-09 07:52:30|938.9|928.1|938.9|928.1|938.9|928.1|938.9|928.1|1
1646812370000|2022-03-09 07:52:50|938.85|928.05|938.1|927.3|938.85|928.05|938.1|927.3|3
1646812380000|2022-03-09 07:53:00|938.55|927.75|938.55|927.75|938.55|927.75|938.55|927.75|1
1646812390000|2022-03-09 07:53:10|938.61|927.81|938.61|927.81|938.61|927.81|938.61|927.81|1
1646812400000|2022-03-09 07:53:20|938.85|928.05|938.85|928.05|938.85|928.05|938.85|928.05|1
1646812410000|2022-03-09 07:53:30|938.9|928.1|938.9|928.1|938.9|928.1|938.9|928.1|1
1646812430000|2022-03-09 07:53:50|938.72|927.92|938.05|927.25|938.72|927.92|938.05|927.25|6
1646812450000|2022-03-09 07:54:10|938|927.2|938|927.2|938|927.2|938|927.2|1
1646812460000|2022-03-09 07:54:20|937.9|927.1|937.9|927.1|937.9|927.1|937.9|927.1|1
1646812500000|2022-03-09 07:55:00|938|927.2|938.85|928.05|938.85|928.05|937.9|927.1|5
1646812510000|2022-03-09 07:55:10|938.66|927.86|938.65|927.85|938.66|927.86|938.65|927.85|2
1646812530000|2022-03-09 07:55:30|938.66|927.86|938.8|928|938.85|928.05|938.66|927.86|3
1646812540000|2022-03-09 07:55:40|938.9|928.1|938.9|928.1|938.9|928.1|938.9|928.1|1
1646812560000|2022-03-09 07:56:00|938.85|928.05|938.85|928.05|938.85|928.05|938.85|928.05|1
1646812570000|2022-03-09 07:56:10|938.8|928|938.82|928.02|938.82|928.02|938.8|928|2
1646812580000|2022-03-09 07:56:20|938.91|928.11|938.91|928.11|938.91|928.11|938.91|928.11|1
1646812590000|2022-03-09 07:56:30|938.9|928.1|939.01|928.21|939.01|928.21|938.9|928.1|2
1646812610000|2022-03-09 07:56:50|938.96|928.16|938.92|928.12|939.01|928.21|938.92|928.12|3
1646812620000|2022-03-09 07:57:00|939.07|928.27|938.91|928.11|939.08|928.28|938.91|928.11|3
1646812630000|2022-03-09 07:57:10|938.92|928.12|938.95|928.15|939.23|928.43|938.92|928.12|4
1646812640000|2022-03-09 07:57:20|938.9|928.1|938.15|927.35|938.95|928.15|938.15|927.35|4
1646812650000|2022-03-09 07:57:30|937.9|927.1|937.9|927.1|938.05|927.25|937.9|927.1|4
1646812660000|2022-03-09 07:57:40|938.03|927.23|938.03|927.23|938.15|927.35|937.9|927.1|4
1646812670000|2022-03-09 07:57:50|938.13|927.33|938.05|927.25|938.13|927.33|938.05|927.25|2
1646812680000|2022-03-09 07:58:00|938.2|927.4|937.9|927.1|938.2|927.4|937.9|927.1|3
1646812710000|2022-03-09 07:58:30|938.03|927.23|937.9|927.1|938.03|927.23|937.9|927.1|2
1646812720000|2022-03-09 07:58:40|938.4|927.6|938.4|927.6|938.71|927.91|937.9|927.1|5
1646812740000|2022-03-09 07:59:00|938.85|928.05|938.85|928.05|938.85|928.05|938.85|928.05|1
1646812750000|2022-03-09 07:59:10|938.73|927.93|938.41|927.61|938.73|927.93|938.41|927.61|3
1646812760000|2022-03-09 07:59:20|938.42|927.62|938.58|927.78|938.58|927.78|938.41|927.61|5
1646812770000|2022-03-09 07:59:30|938.41|927.61|938.41|927.61|938.41|927.61|938.41|927.61|1
1646812790000|2022-03-09 07:59:50|938.25|927.45|938.25|927.45|938.25|927.45|938.25|927.45|1
1646812800000|2022-03-09 08:00:00|938.1|927.3|938.1|927.3|938.1|927.3|938.1|927.3|1
1646812810000|2022-03-09 08:00:10|938.15|927.35|938.04|927.24|938.45|927.65|938.04|927.24|6
1646812820000|2022-03-09 08:00:20|938.23|927.43|937.9|927.1|938.23|927.43|937.85|927.05|7
1646812830000|2022-03-09 08:00:30|937.05|926.25|937.05|926.25|937.44|926.64|937.05|926.25|4
1646812850000|2022-03-09 08:00:50|936.9|926.1|936.9|926.1|936.9|926.1|936.9|926.1|1
1646812860000|2022-03-09 08:01:00|936.8|926|936.9|926.1|936.9|926.1|936.8|926|2
1646812870000|2022-03-09 08:01:10|936.8|926|936.8|926|936.8|926|936.8|926|1
1646812880000|2022-03-09 08:01:20|936.65|925.85|936.65|925.85|936.65|925.85|936.65|925.85|1
1646812890000|2022-03-09 08:01:30|936.53|925.73|936.53|925.73|936.53|925.73|936.53|925.73|1
1646812910000|2022-03-09 08:01:50|936.68|925.88|936.4|925.6|936.68|925.88|936.1|925.3|4
1646812920000|2022-03-09 08:02:00|936.25|925.45|936.2|925.4|936.25|925.45|936.2|925.4|2
1646812930000|2022-03-09 08:02:10|935.89|925.09|935.05|924.25|935.89|925.09|935.05|924.25|3
1646812940000|2022-03-09 08:02:20|934.9|924.1|934.9|924.1|934.9|924.1|934.9|924.1|1
1646812950000|2022-03-09 08:02:30|934.65|923.85|934.8|924|934.8|924|934.65|923.85|2
1646812960000|2022-03-09 08:02:40|934.5|923.7|934.65|923.85|934.65|923.85|934.4|923.6|4
1646812970000|2022-03-09 08:02:50|934.67|923.87|935.66|924.86|935.66|924.86|934.67|923.87|7
1646812980000|2022-03-09 08:03:00|935.8|925|938.02|927.22|938.02|927.22|935.8|925|13
1646812990000|2022-03-09 08:03:10|938.21|927.41|936.9|926.1|938.21|927.41|936.9|926.1|7
1646813000000|2022-03-09 08:03:20|936.69|925.89|935.7|924.9|936.8|926|935.7|924.9|7
1646813010000|2022-03-09 08:03:30|935.75|924.95|935.66|924.86|935.75|924.95|935.57|924.77|8
1646813020000|2022-03-09 08:03:40|935.05|924.25|935.9|925.1|935.9|925.1|935.05|924.25|4
1646813030000|2022-03-09 08:03:50|936|925.2|935.9|925.1|936|925.2|935.9|925.1|2
1646813040000|2022-03-09 08:04:00|936.03|925.23|936.4|925.6|936.75|925.95|936.03|925.23|5
1646813050000|2022-03-09 08:04:10|935.95|925.15|935.85|925.05|935.95|925.15|935.85|925.05|3
1646813060000|2022-03-09 08:04:20|935.66|924.86|935.56|924.76|935.66|924.86|935.56|924.76|2
1646813070000|2022-03-09 08:04:30|935.16|924.36|934.9|924.1|935.16|924.36|934.9|924.1|3
1646813080000|2022-03-09 08:04:40|934.8|924|934.9|924.1|934.9|924.1|934.4|923.6|4
1646813100000|2022-03-09 08:05:00|934.85|924.05|933.05|922.25|934.85|924.05|933.05|922.25|4
1646813110000|2022-03-09 08:05:10|932.9|922.1|931.9|921.1|932.9|922.1|931.9|921.1|3
1646813120000|2022-03-09 08:05:20|931.58|920.78|931|920.2|931.58|920.78|931|920.2|3
1646813130000|2022-03-09 08:05:30|931.14|920.34|931.08|920.28|931.21|920.41|931.08|920.28|3
1646813170000|2022-03-09 08:06:10|931.05|920.25|931.05|920.25|931.05|920.25|931.05|920.25|1
1646813180000|2022-03-09 08:06:20|931.08|920.28|931.65|920.85|931.65|920.85|931.08|920.28|3
1646813190000|2022-03-09 08:06:30|931.85|921.05|931.9|921.1|931.9|921.1|931.85|921.05|2
1646813200000|2022-03-09 08:06:40|931.72|920.92|930.7|919.9|931.72|920.92|930.7|919.9|5
1646813210000|2022-03-09 08:06:50|930.2|919.4|931.8|921|931.8|921|930.2|919.4|12
1646813220000|2022-03-09 08:07:00|931.85|921.05|931.28|920.48|931.85|921.05|931.28|920.48|3
1646813230000|2022-03-09 08:07:10|930.95|920.15|931.08|920.28|931.08|920.28|930.95|920.15|2
1646813240000|2022-03-09 08:07:20|931.75|920.95|931.9|921.1|931.9|921.1|931.65|920.85|4
1646813260000|2022-03-09 08:07:40|931.85|921.05|931.1|920.3|931.85|921.05|930.96|920.16|5
1646813270000|2022-03-09 08:07:50|931.6|920.8|931.9|921.1|931.9|921.1|931.6|920.8|2
1646813280000|2022-03-09 08:08:00|931.89|921.09|933.5|922.7|933.5|922.7|931.89|921.09|10
1646813290000|2022-03-09 08:08:10|933.58|922.78|931.9|921.1|933.8|923|931.9|921.1|10
1646813300000|2022-03-09 08:08:20|932.05|921.25|932.6|921.8|932.6|921.8|931.9|921.1|4
1646813310000|2022-03-09 08:08:30|932.9|922.1|932.86|922.06|932.9|922.1|932.85|922.05|3
1646813320000|2022-03-09 08:08:40|932.8|922|933.8|923|933.8|923|932.8|922|3
1646813330000|2022-03-09 08:08:50|933.55|922.75|933.61|922.81|933.61|922.81|933.55|922.75|2
1646813350000|2022-03-09 08:09:10|933.55|922.75|933.6|922.8|933.6|922.8|933.5|922.7|3
1646813360000|2022-03-09 08:09:20|933.8|923|933.8|923|933.8|923|933.8|923|1
1646813370000|2022-03-09 08:09:30|933.55|922.75|933.05|922.25|933.55|922.75|933.05|922.25|2
1646813400000|2022-03-09 08:10:00|932.9|922.1|932.9|922.1|932.9|922.1|932.9|922.1|1
1646813410000|2022-03-09 08:10:10|931.9|921.1|931.39|920.59|931.9|921.1|931.35|920.55|5
1646813420000|2022-03-09 08:10:20|931.6|920.8|931.9|921.1|932.03|921.23|931.6|920.8|4
1646813430000|2022-03-09 08:10:30|931.96|921.16|931.96|921.16|931.96|921.16|931.96|921.16|1
1646813440000|2022-03-09 08:10:40|931.9|921.1|931.9|921.1|932.05|921.25|931.9|921.1|3
1646813450000|2022-03-09 08:10:50|932.4|921.6|932.8|922|932.82|922.02|932.4|921.6|3
1646813460000|2022-03-09 08:11:00|932.65|921.85|932.65|921.85|932.65|921.85|932.65|921.85|1
1646813470000|2022-03-09 08:11:10|932.64|921.84|932.64|921.84|932.64|921.84|932.64|921.84|1
1646813480000|2022-03-09 08:11:20|932.28|921.48|931.99|921.19|932.38|921.58|931.9|921.1|8
1646813490000|2022-03-09 08:11:30|932.4|921.6|932.83|922.03|932.83|922.03|932.4|921.6|9
1646813500000|2022-03-09 08:11:40|932.82|922.02|932.83|922.03|932.83|922.03|932.82|922.02|20
1646813510000|2022-03-09 08:11:50|932.82|922.02|932.82|922.02|932.83|922.03|932.82|922.02|21
1646813520000|2022-03-09 08:12:00|932.83|922.03|933.8|923|933.8|923|932.82|922.02|6
1646813550000|2022-03-09 08:12:30|933.9|923.1|933.9|923.1|933.9|923.1|933.9|923.1|1
1646813570000|2022-03-09 08:12:50|933.59|922.79|933.59|922.79|933.59|922.79|933.59|922.79|1
1646813580000|2022-03-09 08:13:00|933.05|922.25|933.35|922.55|933.35|922.55|933.05|922.25|3
1646813590000|2022-03-09 08:13:10|933.09|922.29|933.1|922.3|933.1|922.3|933.09|922.29|2
1646813600000|2022-03-09 08:13:20|933.09|922.29|933.22|922.42|933.22|922.42|933.09|922.29|2
1646813610000|2022-03-09 08:13:30|933.67|922.87|933.15|922.35|933.67|922.87|933.15|922.35|4
1646813620000|2022-03-09 08:13:40|933.09|922.29|933.09|922.29|933.09|922.29|933.09|922.29|1
1646813640000|2022-03-09 08:14:00|932.95|922.15|932.95|922.15|932.95|922.15|932.95|922.15|1
1646813650000|2022-03-09 08:14:10|932.9|922.1|932.9|922.1|932.9|922.1|932.9|922.1|1
1646813660000|2022-03-09 08:14:20|932.78|921.98|932.78|921.98|932.78|921.98|932.78|921.98|1
1646813670000|2022-03-09 08:14:30|932.63|921.83|932.78|921.98|932.8|922|932.63|921.83|3
1646813680000|2022-03-09 08:14:40|932.68|921.88|932.8|922|932.8|922|932.68|921.88|2
1646813700000|2022-03-09 08:15:00|932.78|921.98|931|920.2|932.78|921.98|931|920.2|5
1646813710000|2022-03-09 08:15:10|930.9|920.1|931|920.2|931|920.2|930.9|920.1|2
1646813720000|2022-03-09 08:15:20|931.25|920.45|930.86|920.06|931.25|920.45|930.86|920.06|3
1646813730000|2022-03-09 08:15:30|930.9|920.1|930.81|920.01|930.9|920.1|930.81|920.01|3
1646813740000|2022-03-09 08:15:40|930.74|919.94|930.68|919.88|930.74|919.94|930.68|919.88|2
1646813750000|2022-03-09 08:15:50|930.81|920.01|930.81|920.01|930.81|920.01|930.31|919.51|6
1646813760000|2022-03-09 08:16:00|930.88|920.08|930.94|920.14|930.94|920.14|930.88|920.08|6
1646813770000|2022-03-09 08:16:10|930.88|920.08|930.9|920.1|930.9|920.1|930.88|920.08|2
1646813790000|2022-03-09 08:16:30|930.65|919.85|930.9|920.1|931.01|920.21|930.65|919.85|4
1646813810000|2022-03-09 08:16:50|930.79|919.99|930.72|919.92|930.79|919.99|930.72|919.92|2
1646813820000|2022-03-09 08:17:00|930.1|919.3|930.1|919.3|930.1|919.3|930.1|919.3|1
1646813860000|2022-03-09 08:17:40|930.22|919.42|930.71|919.91|930.71|919.91|930.22|919.42|3
1646813880000|2022-03-09 08:18:00|930.85|920.05|930.85|920.05|930.85|920.05|930.85|920.05|1
1646813890000|2022-03-09 08:18:10|930.9|920.1|930.9|920.1|930.9|920.1|930.9|920.1|1
1646813900000|2022-03-09 08:18:20|931.02|920.22|931.6|920.8|931.6|920.8|931.02|920.22|4
1646813920000|2022-03-09 08:18:40|931.9|921.1|931.99|921.19|932.07|921.27|931.9|921.1|5
1646813930000|2022-03-09 08:18:50|931.9|921.1|931.99|921.19|931.99|921.19|931.9|921.1|6
1646813940000|2022-03-09 08:19:00|932.2|921.4|932.34|921.54|932.34|921.54|932.2|921.4|2
1646813950000|2022-03-09 08:19:10|932.04|921.24|931.9|921.1|932.48|921.68|931.9|921.1|8
1646813960000|2022-03-09 08:19:20|932.2|921.4|931.9|921.1|932.2|921.4|931.9|921.1|3
1646813970000|2022-03-09 08:19:30|932.09|921.29|932.04|921.24|932.09|921.29|931.9|921.1|5
1646813980000|2022-03-09 08:19:40|931.9|921.1|932.03|921.23|932.04|921.24|931.9|921.1|3
1646813990000|2022-03-09 08:19:50|931.9|921.1|931.96|921.16|931.96|921.16|931.9|921.1|2
1646814000000|2022-03-09 08:20:00|932.03|921.23|932.9|922.1|932.9|922.1|932.02|921.22|14
1646814010000|2022-03-09 08:20:10|933|922.2|933.51|922.71|933.6|922.8|933|922.2|6
1646814020000|2022-03-09 08:20:20|933.25|922.45|933.1|922.3|933.51|922.71|933.1|922.3|3
1646814030000|2022-03-09 08:20:30|933.27|922.47|933.27|922.47|933.27|922.47|933.27|922.47|1
1646814040000|2022-03-09 08:20:40|933.2|922.4|933.2|922.4|933.2|922.4|933.2|922.4|1
1646814060000|2022-03-09 08:21:00|933.25|922.45|933.35|922.55|933.36|922.56|933.25|922.45|3
1646814070000|2022-03-09 08:21:10|933.1|922.3|932.9|922.1|933.35|922.55|932.9|922.1|4
1646814080000|2022-03-09 08:21:20|932.8|922|931.9|921.1|932.8|922|931.9|921.1|4
1646814120000|2022-03-09 08:22:00|931.65|920.85|931.65|920.85|931.65|920.85|931.4|920.6|3
1646814130000|2022-03-09 08:22:10|931.85|921.05|931.9|921.1|931.9|921.1|931.85|921.05|3
1646814180000|2022-03-09 08:23:00|932.09|921.29|932.2|921.4|932.2|921.4|931.9|921.1|3
1646814200000|2022-03-09 08:23:20|932.1|921.3|932.9|922.1|933.12|922.32|932.1|921.3|8
1646814210000|2022-03-09 08:23:30|933.05|922.25|933.05|922.25|933.05|922.25|933.05|922.25|1
1646814220000|2022-03-09 08:23:40|933.02|922.22|932.9|922.1|933.16|922.36|932.9|922.1|10
1646814230000|2022-03-09 08:23:50|932.8|922|932.43|921.63|932.9|922.1|932.43|921.63|7
1646814240000|2022-03-09 08:24:00|932.13|921.33|932.2|921.4|932.2|921.4|932.13|921.33|2
1646814250000|2022-03-09 08:24:10|932.02|921.22|932.7|921.9|932.7|921.9|932.02|921.22|4
1646814260000|2022-03-09 08:24:20|932.52|921.72|932.52|921.72|932.57|921.77|932.52|921.72|3
1646814270000|2022-03-09 08:24:30|931.9|921.1|931.97|921.17|931.97|921.17|931.9|921.1|2
1646814280000|2022-03-09 08:24:40|931.9|921.1|932|921.2|932|921.2|931.9|921.1|4
1646814290000|2022-03-09 08:24:50|931.9|921.1|931.9|921.1|931.9|921.1|931.9|921.1|1
1646814310000|2022-03-09 08:25:10|931.85|921.05|931.85|921.05|931.85|921.05|931.85|921.05|1
1646814330000|2022-03-09 08:25:30|931.9|921.1|931.9|921.1|931.9|921.1|931.9|921.1|1
1646814340000|2022-03-09 08:25:40|932|921.2|932.1|921.3|932.33|921.53|932|921.2|7
1646814360000|2022-03-09 08:26:00|932.36|921.56|932.36|921.56|932.36|921.56|932.36|921.56|1
1646814370000|2022-03-09 08:26:10|932|921.2|932.5|921.7|932.5|921.7|932|921.2|4
1646814380000|2022-03-09 08:26:20|932.34|921.54|932.19|921.39|932.38|921.58|931.9|921.1|6
1646814390000|2022-03-09 08:26:30|932.02|921.22|932.52|921.72|932.52|921.72|932.02|921.22|5
1646814410000|2022-03-09 08:26:50|932.75|921.95|932.02|921.22|932.75|921.95|932.02|921.22|5
1646814440000|2022-03-09 08:27:20|931.9|921.1|931.9|921.1|931.9|921.1|931.9|921.1|1
1646814470000|2022-03-09 08:27:50|932.3|921.5|932.3|921.5|932.3|921.5|932.3|921.5|1
1646814480000|2022-03-09 08:28:00|932.05|921.25|932.05|921.25|932.05|921.25|932.05|921.25|1
1646814510000|2022-03-09 08:28:30|931.9|921.1|931.29|920.49|931.9|921.1|931|920.2|4
1646814520000|2022-03-09 08:28:40|931.5|920.7|932.52|921.72|932.52|921.72|931.5|920.7|13
1646814530000|2022-03-09 08:28:50|932.99|922.19|932.99|922.19|932.99|922.19|932.99|922.19|1
1646814540000|2022-03-09 08:29:00|933.03|922.23|932.9|922.1|933.03|922.23|932.9|922.1|4
1646814550000|2022-03-09 08:29:10|932.96|922.16|933.01|922.21|933.1|922.3|932.9|922.1|9
1646814560000|2022-03-09 08:29:20|932.9|922.1|932.48|921.68|932.9|922.1|932.48|921.68|3
1646814570000|2022-03-09 08:29:30|932.49|921.69|932.96|922.16|932.97|922.17|932.49|921.69|6
1646814580000|2022-03-09 08:29:40|932.9|922.1|932.9|922.1|932.9|922.1|932.9|922.1|1
1646814590000|2022-03-09 08:29:50|932.66|921.86|932.75|921.95|932.75|921.95|932.66|921.86|2
1646814600000|2022-03-09 08:30:00|932.85|922.05|932.85|922.05|933.16|922.36|932.85|922.05|5
1646814610000|2022-03-09 08:30:10|932.52|921.72|932.6|921.8|932.6|921.8|932.52|921.72|4
1646814620000|2022-03-09 08:30:20|932.9|922.1|933|922.2|933|922.2|932.9|922.1|2
1646814630000|2022-03-09 08:30:30|932.99|922.19|933.03|922.23|933.03|922.23|932.99|922.19|2
1646814640000|2022-03-09 08:30:40|933.01|922.21|933.01|922.21|933.01|922.21|933.01|922.21|1
1646814660000|2022-03-09 08:31:00|933.12|922.32|933.12|922.32|933.12|922.32|933.12|922.32|1
1646814690000|2022-03-09 08:31:30|933.05|922.25|932.9|922.1|933.05|922.25|932.9|922.1|2
1646814700000|2022-03-09 08:31:40|932.85|922.05|932.35|921.55|932.85|922.05|932.35|921.55|3
1646814710000|2022-03-09 08:31:50|932.5|921.7|932.5|921.7|932.5|921.7|932.5|921.7|1
1646814720000|2022-03-09 08:32:00|932.7|921.9|932.3|921.5|932.7|921.9|932.25|921.45|4
1646814730000|2022-03-09 08:32:10|932.1|921.3|931.9|921.1|932.1|921.3|931.9|921.1|2
1646814740000|2022-03-09 08:32:20|932.07|921.27|932.07|921.27|932.07|921.27|932.07|921.27|1
1646814750000|2022-03-09 08:32:30|932.2|921.4|932.96|922.16|932.96|922.16|932.2|921.4|3
1646814760000|2022-03-09 08:32:40|933.07|922.27|933.19|922.39|933.48|922.68|933.07|922.27|8
1646814770000|2022-03-09 08:32:50|933.2|922.4|933.2|922.4|933.28|922.48|933.15|922.35|15
1646814780000|2022-03-09 08:33:00|933.19|922.39|933.05|922.25|933.28|922.48|933.05|922.25|8
1646814790000|2022-03-09 08:33:10|933.2|922.4|933.74|922.94|933.74|922.94|933.19|922.39|12
1646814800000|2022-03-09 08:33:20|933.62|922.82|933.55|922.75|933.62|922.82|933.43|922.63|6
1646814810000|2022-03-09 08:33:30|933.43|922.63|933.52|922.72|933.52|922.72|933.4|922.6|4
1646814820000|2022-03-09 08:33:40|933.69|922.89|933.69|922.89|933.69|922.89|933.69|922.89|1
1646814840000|2022-03-09 08:34:00|933.74|922.94|933.74|922.94|933.74|922.94|933.74|922.94|1
1646814850000|2022-03-09 08:34:10|933.87|923.07|933.87|923.07|933.87|923.07|933.87|923.07|1
1646814860000|2022-03-09 08:34:20|933.9|923.1|933.87|923.07|933.9|923.1|933.87|923.07|8
1646814870000|2022-03-09 08:34:30|933.96|923.16|933.83|923.03|933.99|923.19|933.83|923.03|3
1646814880000|2022-03-09 08:34:40|933.96|923.16|934.43|923.63|934.43|923.63|933.96|923.16|7
1646814900000|2022-03-09 08:35:00|934|923.2|934|923.2|934|923.2|934|923.2|1
1646814910000|2022-03-09 08:35:10|934.05|923.25|934.25|923.45|934.71|923.91|934.05|923.25|10
1646814920000|2022-03-09 08:35:20|934.05|923.25|934.05|923.25|934.05|923.25|934.05|923.25|1
1646814930000|2022-03-09 08:35:30|934.36|923.56|934.5|923.7|934.5|923.7|934.36|923.56|2
1646814940000|2022-03-09 08:35:40|934.55|923.75|934.55|923.75|934.55|923.75|934.55|923.75|1
1646814960000|2022-03-09 08:36:00|934.4|923.6|934.05|923.25|934.4|923.6|934.05|923.25|2
1646814970000|2022-03-09 08:36:10|934.4|923.6|934.55|923.75|934.56|923.76|934.4|923.6|3
1646814980000|2022-03-09 08:36:20|934.4|923.6|934.55|923.75|934.56|923.76|934.4|923.6|5
1646814990000|2022-03-09 08:36:30|934.56|923.76|934.55|923.75|934.56|923.76|934.55|923.75|2
1646815000000|2022-03-09 08:36:40|934.56|923.76|934.55|923.75|934.56|923.76|934.55|923.75|6
1646815010000|2022-03-09 08:36:50|934.56|923.76|934.4|923.6|934.56|923.76|934.4|923.6|5
1646815040000|2022-03-09 08:37:20|934.55|923.75|934.9|924.1|934.9|924.1|934.55|923.75|5
1646815080000|2022-03-09 08:38:00|935.1|924.3|935.1|924.3|935.1|924.3|935.1|924.3|1
1646815090000|2022-03-09 08:38:10|935.05|924.25|935.25|924.45|935.25|924.45|935.05|924.25|3
1646815100000|2022-03-09 08:38:20|935.35|924.55|935.26|924.46|935.35|924.55|935.26|924.46|2
1646815110000|2022-03-09 08:38:30|935.31|924.51|935.9|925.1|935.9|925.1|935.3|924.5|5
1646815130000|2022-03-09 08:38:50|935.74|924.94|935.74|924.94|935.74|924.94|935.74|924.94|1
1646815140000|2022-03-09 08:39:00|935.7|924.9|935.35|924.55|935.74|924.94|935.05|924.25|7
1646815150000|2022-03-09 08:39:10|935.2|924.4|935.88|925.08|935.88|925.08|935.2|924.4|6
1646815190000|2022-03-09 08:39:50|935.9|925.1|935.9|925.1|935.9|925.1|935.9|925.1|1
1646815210000|2022-03-09 08:40:10|936.02|925.22|936.71|925.91|936.71|925.91|936.02|925.22|5
1646815220000|2022-03-09 08:40:20|936.61|925.81|936.59|925.79|936.61|925.81|936.52|925.72|11
1646815230000|2022-03-09 08:40:30|936.6|925.8|936.59|925.79|936.6|925.8|936.59|925.79|4
1646815240000|2022-03-09 08:40:40|936.2|925.4|936.2|925.4|936.2|925.4|936.2|925.4|1
1646815250000|2022-03-09 08:40:50|936.15|925.35|936.15|925.35|936.15|925.35|936.15|925.35|1
1646815260000|2022-03-09 08:41:00|936.33|925.53|935.9|925.1|936.65|925.85|935.9|925.1|15
1646815270000|2022-03-09 08:41:10|935.71|924.91|935.9|925.1|935.9|925.1|935.71|924.91|3
1646815290000|2022-03-09 08:41:30|935.2|924.4|935.2|924.4|935.2|924.4|935.2|924.4|1
1646815310000|2022-03-09 08:41:50|935.05|924.25|935.05|924.25|935.05|924.25|935.05|924.25|1
1646815330000|2022-03-09 08:42:10|935.4|924.6|935.4|924.6|935.4|924.6|935.4|924.6|1
1646815340000|2022-03-09 08:42:20|935.29|924.49|935.4|924.6|935.4|924.6|935.29|924.49|2
1646815350000|2022-03-09 08:42:30|935.15|924.35|935.4|924.6|935.4|924.6|935.15|924.35|2
1646815360000|2022-03-09 08:42:40|935.55|924.75|935.55|924.75|935.55|924.75|935.55|924.75|1
1646815370000|2022-03-09 08:42:50|935.4|924.6|935.9|925.1|935.9|925.1|935.4|924.6|2
1646815400000|2022-03-09 08:43:20|936.32|925.52|937.3|926.5|937.5|926.7|936.26|925.46|7
1646815410000|2022-03-09 08:43:30|937.25|926.45|936.81|926.01|937.25|926.45|936.81|926.01|5
1646815420000|2022-03-09 08:43:40|936.31|925.51|936.76|925.96|936.76|925.96|936.31|925.51|3
1646815430000|2022-03-09 08:43:50|936.81|926.01|936.81|926.01|936.9|926.1|936.81|926.01|8
1646815440000|2022-03-09 08:44:00|937.75|926.95|938.03|927.23|938.84|928.04|937.75|926.95|15
1646815450000|2022-03-09 08:44:10|937.9|927.1|937.1|926.3|937.9|927.1|937.1|926.3|4
1646815460000|2022-03-09 08:44:20|936.92|926.12|936.9|926.1|936.92|926.12|936.6|925.8|4
1646815470000|2022-03-09 08:44:30|936.92|926.12|936.05|925.25|936.92|926.12|936.05|925.25|4
1646815480000|2022-03-09 08:44:40|936.47|925.67|936.47|925.67|936.47|925.67|936.47|925.67|1
1646815490000|2022-03-09 08:44:50|936.3|925.5|936.2|925.4|936.3|925.5|936.05|925.25|3
1646815500000|2022-03-09 08:45:00|936.6|925.8|936.91|926.11|936.91|926.11|936.6|925.8|4
1646815510000|2022-03-09 08:45:10|936.92|926.12|936.91|926.11|937.42|926.62|936.91|926.11|4
1646815520000|2022-03-09 08:45:20|936.9|926.1|936.65|925.85|936.9|926.1|936.2|925.4|4
1646815530000|2022-03-09 08:45:30|936.9|926.1|936|925.2|936.9|926.1|936|925.2|2
1646815540000|2022-03-09 08:45:40|935.9|925.1|935.9|925.1|935.9|925.1|935.9|925.1|1
1646815550000|2022-03-09 08:45:50|935.85|925.05|936.55|925.75|936.55|925.75|935.85|925.05|5
1646815560000|2022-03-09 08:46:00|936.8|926|936.75|925.95|936.8|926|936.75|925.95|2
1646815580000|2022-03-09 08:46:20|936.86|926.06|936.9|926.1|936.9|926.1|936.86|926.06|2
1646815590000|2022-03-09 08:46:30|937.06|926.26|937.4|926.6|937.4|926.6|937.06|926.26|2
1646815600000|2022-03-09 08:46:40|937.75|926.95|937.75|926.95|937.75|926.95|937.75|926.95|1
1646815610000|2022-03-09 08:46:50|937.7|926.9|937.7|926.9|937.7|926.9|937.7|926.9|1
1646815640000|2022-03-09 08:47:20|937.75|926.95|937.94|927.14|937.94|927.14|937.75|926.95|3
1646815650000|2022-03-09 08:47:30|938.55|927.75|937.9|927.1|938.55|927.75|937.9|927.1|5
1646815660000|2022-03-09 08:47:40|938.01|927.21|938.51|927.71|938.51|927.71|938.01|927.21|3
1646815670000|2022-03-09 08:47:50|938.75|927.95|938.75|927.95|938.75|927.95|938.75|927.95|1
1646815690000|2022-03-09 08:48:10|938.9|928.1|938.9|928.1|938.9|928.1|938.9|928.1|1
1646815700000|2022-03-09 08:48:20|939.14|928.34|938.9|928.1|939.14|928.34|938.9|928.1|7
1646815710000|2022-03-09 08:48:30|938.95|928.15|938.95|928.15|938.95|928.15|938.9|928.1|7
1646815720000|2022-03-09 08:48:40|939.06|928.26|939.24|928.44|939.7|928.9|938.9|928.1|16
1646815730000|2022-03-09 08:48:50|939.4|928.6|938.9|928.1|939.66|928.86|938.83|928.03|8
1646815740000|2022-03-09 08:49:00|938.57|927.77|938.1|927.3|938.78|927.98|938.1|927.3|4
1646815750000|2022-03-09 08:49:10|938.35|927.55|938.9|928.1|938.9|928.1|938.35|927.55|5
1646815760000|2022-03-09 08:49:20|938.69|927.89|938.9|928.1|938.9|928.1|938.69|927.89|2
1646815770000|2022-03-09 08:49:30|939.07|928.27|939.9|929.1|940.04|929.24|938.99|928.19|9
1646815780000|2022-03-09 08:49:40|939.8|929|939.2|928.4|939.8|929|939.2|928.4|4
1646815790000|2022-03-09 08:49:50|939.15|928.35|939.69|928.89|939.69|928.89|939.15|928.35|3
1646815800000|2022-03-09 08:50:00|939.9|929.1|939.9|929.1|939.9|929.1|939.69|928.89|3
1646815810000|2022-03-09 08:50:10|939.69|928.89|939.92|929.12|939.92|929.12|939.56|928.76|6
1646815820000|2022-03-09 08:50:20|939.2|928.4|939.9|929.1|939.9|929.1|939.2|928.4|3
1646815830000|2022-03-09 08:50:30|940.04|929.24|939.92|929.12|940.24|929.44|939.92|929.12|4
1646815850000|2022-03-09 08:50:50|940.05|929.25|940.48|929.68|940.48|929.68|940.05|929.25|7
1646815860000|2022-03-09 08:51:00|940.59|929.79|939.9|929.1|940.77|929.97|939.9|929.1|10
1646815870000|2022-03-09 08:51:10|940.12|929.32|939.62|928.82|940.12|929.32|939.62|928.82|2
1646815880000|2022-03-09 08:51:20|939.05|928.25|939.4|928.6|939.4|928.6|939.05|928.25|2
1646815890000|2022-03-09 08:51:30|939.3|928.5|939.45|928.65|939.45|928.65|939.3|928.5|2
1646815900000|2022-03-09 08:51:40|939.3|928.5|939.9|929.1|939.9|929.1|939.3|928.5|3
1646815910000|2022-03-09 08:51:50|939.75|928.95|939.9|929.1|940.05|929.25|939.75|928.95|5
1646815950000|2022-03-09 08:52:30|940.04|929.24|939.96|929.16|940.04|929.24|939.96|929.16|2
1646815970000|2022-03-09 08:52:50|940.05|929.25|940.05|929.25|940.05|929.25|940.05|929.25|1
1646815980000|2022-03-09 08:53:00|939.9|929.1|940.07|929.27|940.07|929.27|939.9|929.1|6
1646815990000|2022-03-09 08:53:10|940.25|929.45|940.28|929.48|940.56|929.76|940.15|929.35|9
1646816000000|2022-03-09 08:53:20|940.19|929.39|940.15|929.35|940.4|929.6|940.15|929.35|9
1646816010000|2022-03-09 08:53:30|940.41|929.61|940.25|929.45|940.41|929.61|940.24|929.44|9
1646816020000|2022-03-09 08:53:40|940.38|929.58|941.4|930.6|941.5|930.7|940.38|929.58|9
1646816030000|2022-03-09 08:53:50|941.5|930.7|941.55|930.75|941.55|930.75|941.5|930.7|2
1646816040000|2022-03-09 08:54:00|941.44|930.64|941.18|930.38|941.44|930.64|941.17|930.37|6
1646816050000|2022-03-09 08:54:10|941.3|930.5|941.77|930.97|941.77|930.97|941.3|930.5|5
1646816060000|2022-03-09 08:54:20|942.1|931.3|943|932.2|943.04|932.24|942.1|931.3|6
1646816070000|2022-03-09 08:54:30|943.07|932.27|943.9|933.1|944.49|933.69|943.07|932.27|12
1646816080000|2022-03-09 08:54:40|943.93|933.13|943.9|933.1|944.25|933.45|943.9|933.1|8
1646816090000|2022-03-09 08:54:50|944.03|933.23|943.9|933.1|944.03|933.23|943.9|933.1|4
1646816100000|2022-03-09 08:55:00|944.02|933.22|944.1|933.3|944.1|933.3|943.96|933.16|3
1646816110000|2022-03-09 08:55:10|944.08|933.28|943.25|932.45|944.08|933.28|943.25|932.45|5
1646816120000|2022-03-09 08:55:20|943.05|932.25|942.9|932.1|943.05|932.25|942.9|932.1|2
1646816130000|2022-03-09 08:55:30|942.05|931.25|942.05|931.25|942.05|931.25|942.05|931.25|1
1646816140000|2022-03-09 08:55:40|942.4|931.6|941.9|931.1|942.4|931.6|941.9|931.1|3
1646816150000|2022-03-09 08:55:50|941.5|930.7|941.28|930.48|941.75|930.95|941.28|930.48|5
1646816160000|2022-03-09 08:56:00|941.05|930.25|940.9|930.1|941.05|930.25|940.9|930.1|2
1646816170000|2022-03-09 08:56:10|940.62|929.82|940.53|929.73|940.9|930.1|940.05|929.25|8
1646816180000|2022-03-09 08:56:20|940.4|929.6|939.75|928.95|940.4|929.6|939.47|928.67|6
1646816190000|2022-03-09 08:56:30|939.5|928.7|939.4|928.6|939.7|928.9|939.4|928.6|5
1646816200000|2022-03-09 08:56:40|939.65|928.85|939.28|928.48|939.65|928.85|939.28|928.48|6
1646816210000|2022-03-09 08:56:50|939.4|928.6|938.9|928.1|939.4|928.6|938.9|928.1|2
1646816220000|2022-03-09 08:57:00|939.07|928.27|938.9|928.1|939.2|928.4|938.9|928.1|3
1646816230000|2022-03-09 08:57:10|939.09|928.29|939.22|928.42|939.25|928.45|939.08|928.28|4
1646816240000|2022-03-09 08:57:20|938.9|928.1|938.9|928.1|938.9|928.1|938.9|928.1|1
1646816270000|2022-03-09 08:57:50|938.6|927.8|938.58|927.78|938.7|927.9|938.58|927.78|3
1646816280000|2022-03-09 08:58:00|938.2|927.4|937.9|927.1|938.63|927.83|937.9|927.1|5
1646816300000|2022-03-09 08:58:20|938|927.2|937.85|927.05|938|927.2|937.85|927.05|4
1646816310000|2022-03-09 08:58:30|937.75|926.95|936.9|926.1|937.75|926.95|936.9|926.1|3
1646816340000|2022-03-09 08:59:00|937.19|926.39|936.9|926.1|937.19|926.39|936.9|926.1|2
1646816350000|2022-03-09 08:59:10|937.3|926.5|936.95|926.15|937.4|926.6|936.9|926.1|7
1646816360000|2022-03-09 08:59:20|937.06|926.26|937.9|927.1|937.9|927.1|937.06|926.26|2
1646816370000|2022-03-09 08:59:30|937.71|926.91|937.07|926.27|937.71|926.91|937.07|926.27|3
1646816380000|2022-03-09 08:59:40|936.77|925.97|935.15|924.35|936.77|925.97|935.15|924.35|8
1646816390000|2022-03-09 08:59:50|934.9|924.1|934.28|923.48|934.9|924.1|934.28|923.48|2
1646816400000|2022-03-09 09:00:00|934.4|923.6|934.9|924.1|934.9|924.1|934.4|923.6|2
1646816410000|2022-03-09 09:00:10|934.47|923.67|933.9|923.1|934.47|923.67|933.9|923.1|4
1646816420000|2022-03-09 09:00:20|934|923.2|933.9|923.1|934.1|923.3|933.9|923.1|3
1646816430000|2022-03-09 09:00:30|934.17|923.37|933.9|923.1|934.17|923.37|933.9|923.1|4
1646816440000|2022-03-09 09:00:40|933.99|923.19|933.9|923.1|933.99|923.19|933.9|923.1|2
1646816450000|2022-03-09 09:00:50|933.4|922.6|933.05|922.25|933.4|922.6|933.05|922.25|2
1646816460000|2022-03-09 09:01:00|932.9|922.1|932.9|922.1|933.07|922.27|932.9|922.1|3
1646816480000|2022-03-09 09:01:20|932.93|922.13|932.9|922.1|932.93|922.13|932.9|922.1|2
1646816490000|2022-03-09 09:01:30|932.95|922.15|932.9|922.1|932.95|922.15|932.77|921.97|4
1646816500000|2022-03-09 09:01:40|932.4|921.6|932.4|921.6|932.4|921.6|932.4|921.6|1
1646816510000|2022-03-09 09:01:50|932.28|921.48|932.26|921.46|932.28|921.48|931.9|921.1|9
1646816520000|2022-03-09 09:02:00|932.15|921.35|931.9|921.1|932.15|921.35|931.9|921.1|2
1646816530000|2022-03-09 09:02:10|931.99|921.19|931.9|921.1|931.99|921.19|931.9|921.1|2
1646816540000|2022-03-09 09:02:20|932.35|921.55|932.4|921.6|932.85|922.05|932.35|921.55|3
1646816550000|2022-03-09 09:02:30|931.9|921.1|931.9|921.1|931.96|921.16|931.9|921.1|3
1646816560000|2022-03-09 09:02:40|932.4|921.6|932.28|921.48|932.8|922|932.28|921.48|6
1646816570000|2022-03-09 09:02:50|932.21|921.41|931.9|921.1|932.21|921.41|931.9|921.1|3
1646816580000|2022-03-09 09:03:00|932.05|921.25|932|921.2|932.21|921.41|932|921.2|5
1646816590000|2022-03-09 09:03:10|932.21|921.41|932|921.2|932.25|921.45|932|921.2|5
1646816600000|2022-03-09 09:03:20|932.11|921.31|932.17|921.37|932.42|921.62|932|921.2|4
1646816610000|2022-03-09 09:03:30|931.9|921.1|930.9|920.1|931.9|921.1|930.76|919.96|5
1646816630000|2022-03-09 09:03:50|931.03|920.23|931.58|920.78|931.7|920.9|931.03|920.23|6
1646816640000|2022-03-09 09:04:00|931|920.2|930.9|920.1|931|920.2|930.9|920.1|3
1646816650000|2022-03-09 09:04:10|930.51|919.71|930.4|919.6|930.78|919.98|930.28|919.48|5
1646816660000|2022-03-09 09:04:20|930.9|920.1|930.9|920.1|930.9|920.1|930.84|920.04|3
1646816690000|2022-03-09 09:04:50|930.52|919.72|929.78|918.98|930.9|920.1|929.67|918.87|10
1646816700000|2022-03-09 09:05:00|929.4|918.6|928.9|918.1|929.4|918.6|928.5|917.7|3
1646816710000|2022-03-09 09:05:10|928.4|917.6|928.9|918.1|928.9|918.1|928.4|917.6|3
1646816720000|2022-03-09 09:05:20|928.69|917.89|928.9|918.1|928.9|918.1|928.69|917.89|3
1646816740000|2022-03-09 09:05:40|928.8|918|928.65|917.85|928.9|918.1|928.65|917.85|4
1646816750000|2022-03-09 09:05:50|928.9|918.1|928.4|917.6|928.9|918.1|928.4|917.6|5
1646816760000|2022-03-09 09:06:00|927.9|917.1|927.9|917.1|927.9|917.1|927.7|916.9|3
1646816770000|2022-03-09 09:06:10|927.4|916.6|927.97|917.17|928.28|917.48|927.4|916.6|7
1646816780000|2022-03-09 09:06:20|928.05|917.25|927.97|917.17|928.7|917.9|927.97|917.17|6
1646816790000|2022-03-09 09:06:30|927.9|917.1|927.9|917.1|927.9|917.1|927.69|916.89|3
1646816800000|2022-03-09 09:06:40|927.64|916.84|927.9|917.1|927.9|917.1|927.39|916.59|9
1646816810000|2022-03-09 09:06:50|927.97|917.17|927.9|917.1|927.97|917.17|927.9|917.1|2
1646816820000|2022-03-09 09:07:00|927.61|916.81|927.64|916.84|927.82|917.02|927.58|916.78|5
1646816830000|2022-03-09 09:07:10|927.9|917.1|927.9|917.1|927.9|917.1|927.9|917.1|1
1646816840000|2022-03-09 09:07:20|927.95|917.15|927.95|917.15|927.95|917.15|927.95|917.15|1
1646816850000|2022-03-09 09:07:30|927.97|917.17|928.47|917.67|928.47|917.67|927.97|917.17|4
1646816860000|2022-03-09 09:07:40|928.65|917.85|928.85|918.05|928.85|918.05|928.65|917.85|2
1646816890000|2022-03-09 09:08:10|928.9|918.1|928.9|918.1|928.9|918.1|928.9|918.1|1
1646816900000|2022-03-09 09:08:20|929.42|918.62|929.55|918.75|929.55|918.75|929.42|918.62|2
1646816910000|2022-03-09 09:08:30|929.61|918.81|929.9|919.1|929.9|919.1|929.61|918.81|2
1646816940000|2022-03-09 09:09:00|929.85|919.05|929.85|919.05|929.85|919.05|929.85|919.05|1
1646816950000|2022-03-09 09:09:10|929.9|919.1|929.9|919.1|929.9|919.1|929.9|919.1|1
1646816970000|2022-03-09 09:09:30|930|919.2|929.9|919.1|930|919.2|929.9|919.1|2
1646816980000|2022-03-09 09:09:40|929.5|918.7|928.9|918.1|929.65|918.85|928.9|918.1|4
1646816990000|2022-03-09 09:09:50|928.55|917.75|928.65|917.85|928.65|917.85|928.55|917.75|2
1646817000000|2022-03-09 09:10:00|928.85|918.05|928.85|918.05|928.85|918.05|928.85|918.05|1
1646817010000|2022-03-09 09:10:10|928.15|917.35|927.97|917.17|928.15|917.35|927.97|917.17|2
1646817020000|2022-03-09 09:10:20|928.37|917.57|928.55|917.75|928.55|917.75|928.37|917.57|2
1646817030000|2022-03-09 09:10:30|928.8|918|928.8|918|928.8|918|928.8|918|1
1646817060000|2022-03-09 09:11:00|928.9|918.1|928.9|918.1|928.9|918.1|928.9|918.1|1
1646817080000|2022-03-09 09:11:20|928.85|918.05|928.85|918.05|928.85|918.05|928.85|918.05|1
1646817100000|2022-03-09 09:11:40|928.89|918.09|927.9|917.1|928.9|918.1|927.9|917.1|5
1646817110000|2022-03-09 09:11:50|927.85|917.05|927.8|917|927.85|917.05|927.8|917|2
1646817120000|2022-03-09 09:12:00|927.05|916.25|927.05|916.25|927.05|916.25|927.05|916.25|1
1646817170000|2022-03-09 09:12:50|927.4|916.6|926.9|916.1|927.4|916.6|926.9|916.1|3
1646817190000|2022-03-09 09:13:10|926.87|916.07|926.05|915.25|926.87|916.07|926.05|915.25|3
1646817200000|2022-03-09 09:13:20|926|915.2|926|915.2|926|915.2|926|915.2|1
1646817210000|2022-03-09 09:13:30|925.9|915.1|924.4|913.6|925.9|915.1|924.4|913.6|5
1646817220000|2022-03-09 09:13:40|924.04|913.24|922.92|912.12|924.04|913.24|922.92|912.12|10
1646817230000|2022-03-09 09:13:50|922.97|912.17|922.9|912.1|922.97|912.17|921.9|911.1|9
1646817240000|2022-03-09 09:14:00|923.02|912.22|924.9|914.1|924.9|914.1|922.94|912.14|8
1646817260000|2022-03-09 09:14:20|925.02|914.22|925.09|914.29|925.1|914.3|925.02|914.22|14
1646817270000|2022-03-09 09:14:30|925.1|914.3|925.7|914.9|925.7|914.9|925.09|914.29|11
1646817280000|2022-03-09 09:14:40|925.9|915.1|925.9|915.1|925.9|915.1|925.9|915.1|1
1646817290000|2022-03-09 09:14:50|925.75|914.95|925.75|914.95|925.75|914.95|925.75|914.95|1
1646817300000|2022-03-09 09:15:00|925.58|914.78|923.9|913.1|925.58|914.78|923.84|913.04|12
1646817310000|2022-03-09 09:15:10|923.76|912.96|922.97|912.17|923.76|912.96|922.97|912.17|3
1646817320000|2022-03-09 09:15:20|922.9|912.1|922.97|912.17|922.97|912.17|922.9|912.1|2
1646817330000|2022-03-09 09:15:30|923|912.2|923|912.2|923|912.2|923|912.2|1
1646817340000|2022-03-09 09:15:40|923.29|912.49|923.5|912.7|923.5|912.7|923.29|912.49|2
1646817350000|2022-03-09 09:15:50|923.6|912.8|923.8|913|923.8|913|923.6|912.8|2
1646817360000|2022-03-09 09:16:00|923.9|913.1|924.11|913.31|924.4|913.6|923.9|913.1|13
1646817370000|2022-03-09 09:16:10|924.1|913.3|924.11|913.31|924.11|913.31|924.1|913.3|2
1646817380000|2022-03-09 09:16:20|924.1|913.3|924.4|913.6|924.41|913.61|924.1|913.3|6
1646817390000|2022-03-09 09:16:30|924.41|913.61|924.2|913.4|924.41|913.61|924.2|913.4|4
1646817400000|2022-03-09 09:16:40|924.4|913.6|924.4|913.6|924.4|913.6|924.4|913.6|1
1646817420000|2022-03-09 09:17:00|924.65|913.85|924.28|913.48|924.65|913.85|924.28|913.48|4
1646817440000|2022-03-09 09:17:20|923.9|913.1|923.9|913.1|923.9|913.1|923.9|913.1|1
1646817450000|2022-03-09 09:17:30|923.95|913.15|923.95|913.15|924.2|913.4|923.95|913.15|4
1646817480000|2022-03-09 09:18:00|924|913.2|924.18|913.38|924.18|913.38|924|913.2|2
1646817490000|2022-03-09 09:18:10|924.19|913.39|924.18|913.38|924.19|913.39|924.18|913.38|2
1646817500000|2022-03-09 09:18:20|924.19|913.39|924.18|913.38|924.19|913.39|924.18|913.38|4
1646817510000|2022-03-09 09:18:30|924.19|913.39|924.08|913.28|924.19|913.39|924.08|913.28|3
1646817520000|2022-03-09 09:18:40|924.4|913.6|924.4|913.6|924.4|913.6|924.4|913.6|1
1646817580000|2022-03-09 09:19:40|924.91|914.11|925.16|914.36|925.16|914.36|924.91|914.11|2
1646817590000|2022-03-09 09:19:50|925.15|914.35|925.11|914.31|925.16|914.36|925.1|914.3|13
1646817600000|2022-03-09 09:20:00|925.1|914.3|924.96|914.16|925.11|914.31|924.9|914.1|5
1646817610000|2022-03-09 09:20:10|924.97|914.17|925.16|914.36|925.16|914.36|924.97|914.17|8
1646817620000|2022-03-09 09:20:20|925.55|914.75|925.85|915.05|925.85|915.05|925.55|914.75|2
1646817630000|2022-03-09 09:20:30|925.9|915.1|925.9|915.1|925.9|915.1|925.9|915.1|1
1646817660000|2022-03-09 09:21:00|926.14|915.34|926.19|915.39|926.49|915.69|926.14|915.34|4
1646817670000|2022-03-09 09:21:10|926.4|915.6|926.8|916|926.8|916|926.4|915.6|3
1646817680000|2022-03-09 09:21:20|926.9|916.1|926.9|916.1|926.9|916.1|926.9|916.1|1
1646817690000|2022-03-09 09:21:30|926.85|916.05|926.85|916.05|926.85|916.05|926.85|916.05|1
1646817700000|2022-03-09 09:21:40|927.05|916.25|927.05|916.25|927.05|916.25|927.05|916.25|1
1646817710000|2022-03-09 09:21:50|927.18|916.38|927.17|916.37|927.18|916.38|927.17|916.37|2
1646817720000|2022-03-09 09:22:00|927.15|916.35|927.35|916.55|927.35|916.55|927.15|916.35|2
1646817730000|2022-03-09 09:22:10|927.15|916.35|927.1|916.3|927.15|916.35|927.1|916.3|2
1646817740000|2022-03-09 09:22:20|927.25|916.45|927.4|916.6|927.4|916.6|927.25|916.45|3
1646817750000|2022-03-09 09:22:30|927.28|916.48|927.9|917.1|927.9|917.1|927.15|916.35|12
1646817760000|2022-03-09 09:22:40|928.1|917.3|928.1|917.3|928.1|917.3|928.1|917.3|1
1646817780000|2022-03-09 09:23:00|928.05|917.25|928.23|917.43|928.37|917.57|928.05|917.25|4
1646817800000|2022-03-09 09:23:20|928|917.2|927.98|917.18|928|917.2|927.98|917.18|2
1646817810000|2022-03-09 09:23:30|927.95|917.15|927.97|917.17|928.09|917.29|927.95|917.15|4
1646817820000|2022-03-09 09:23:40|927.9|917.1|928.05|917.25|928.06|917.26|927.9|917.1|3
1646817830000|2022-03-09 09:23:50|928.2|917.4|928.9|918.1|928.9|918.1|928.13|917.33|7
1646817840000|2022-03-09 09:24:00|928.63|917.83|927.9|917.1|928.63|917.83|927.9|917.1|4
1646817860000|2022-03-09 09:24:20|928|917.2|927.9|917.1|928|917.2|927.9|917.1|2
1646817880000|2022-03-09 09:24:40|927.95|917.15|928.05|917.25|928.05|917.25|927.9|917.1|4
1646817900000|2022-03-09 09:25:00|927.93|917.13|927.9|917.1|927.93|917.13|927.9|917.1|2
1646817910000|2022-03-09 09:25:10|928.12|917.32|928.07|917.27|928.55|917.75|927.9|917.1|5
1646817920000|2022-03-09 09:25:20|928.3|917.5|927.97|917.17|928.3|917.5|927.97|917.17|2
1646817930000|2022-03-09 09:25:30|927.93|917.13|927.93|917.13|927.93|917.13|927.93|917.13|1
1646817940000|2022-03-09 09:25:40|927.9|917.1|928|917.2|928|917.2|927.9|917.1|2
1646817950000|2022-03-09 09:25:50|928.01|917.21|928.01|917.21|928.01|917.21|928.01|917.21|1
1646817970000|2022-03-09 09:26:10|928.1|917.3|928.51|917.71|928.51|917.71|928.01|917.21|4
1646818010000|2022-03-09 09:26:50|928.8|918|928.8|918|928.8|918|928.8|918|1
1646818020000|2022-03-09 09:27:00|928.71|917.91|928.05|917.25|928.71|917.91|928.05|917.25|2
1646818030000|2022-03-09 09:27:10|928.21|917.41|928.21|917.41|928.21|917.41|928.21|917.41|1
1646818050000|2022-03-09 09:27:30|928.71|917.91|928.9|918.1|929|918.2|928.71|917.91|6
1646818060000|2022-03-09 09:27:40|929|918.2|929|918.2|929|918.2|928.9|918.1|3
1646818070000|2022-03-09 09:27:50|928.9|918.1|928.9|918.1|928.9|918.1|928.9|918.1|1
1646818080000|2022-03-09 09:28:00|928.78|917.98|928.78|917.98|928.78|917.98|928.78|917.98|1
1646818090000|2022-03-09 09:28:10|928.28|917.48|928.4|917.6|928.4|917.6|928.28|917.48|2
1646818100000|2022-03-09 09:28:20|928.1|917.3|928.1|917.3|928.23|917.43|928.1|917.3|3
1646818110000|2022-03-09 09:28:30|928.23|917.43|928.1|917.3|928.23|917.43|928.1|917.3|2
1646818120000|2022-03-09 09:28:40|928.23|917.43|928.76|917.96|928.76|917.96|928.23|917.43|4
1646818130000|2022-03-09 09:28:50|928.9|918.1|928.9|918.1|928.9|918.1|928.9|918.1|1
1646818160000|2022-03-09 09:29:20|929|918.2|929|918.2|929|918.2|929|918.2|1
1646818220000|2022-03-09 09:30:20|929.11|918.31|929|918.2|929.11|918.31|929|918.2|2
1646818250000|2022-03-09 09:30:50|928.9|918.1|928.28|917.48|928.9|918.1|928.28|917.48|4
1646818260000|2022-03-09 09:31:00|927.9|917.1|927.9|917.1|927.9|917.1|927.9|917.1|1
1646818270000|2022-03-09 09:31:10|928.23|917.43|928.23|917.43|928.23|917.43|928.23|917.43|1
1646818300000|2022-03-09 09:31:40|928.05|917.25|928.64|917.84|928.64|917.84|928.05|917.25|2
1646818310000|2022-03-09 09:31:50|928.73|917.93|928.73|917.93|928.73|917.93|928.23|917.43|4
1646818320000|2022-03-09 09:32:00|928.8|918|928.8|918|928.8|918|928.8|918|1
1646818330000|2022-03-09 09:32:10|928.73|917.93|928|917.2|928.8|918|928|917.2|5
1646818350000|2022-03-09 09:32:30|927.9|917.1|927.9|917.1|927.9|917.1|927.9|917.1|1
1646818380000|2022-03-09 09:33:00|927.54|916.74|927.65|916.85|927.65|916.85|927.54|916.74|2
1646818410000|2022-03-09 09:33:30|927.9|917.1|927.9|917.1|927.9|917.1|927.9|917.1|1
1646818460000|2022-03-09 09:34:20|928.13|917.33|928.45|917.65|928.73|917.93|928.13|917.33|5
1646818470000|2022-03-09 09:34:30|928.64|917.84|928.63|917.83|928.64|917.84|928.56|917.76|9
1646818480000|2022-03-09 09:34:40|928.2|917.4|928.2|917.4|928.2|917.4|928.2|917.4|1
1646818490000|2022-03-09 09:34:50|928.15|917.35|927.4|916.6|928.15|917.35|927.4|916.6|5
1646818500000|2022-03-09 09:35:00|926.7|915.9|926.13|915.33|926.7|915.9|926.1|915.3|5
1646818510000|2022-03-09 09:35:10|926|915.2|926|915.2|926|915.2|926|915.2|1
1646818520000|2022-03-09 09:35:20|926.13|915.33|926.62|915.82|926.62|915.82|926.12|915.32|3
1646818530000|2022-03-09 09:35:30|926.75|915.95|926.75|915.95|926.75|915.95|926.75|915.95|1
1646818540000|2022-03-09 09:35:40|926.9|916.1|926.9|916.1|926.99|916.19|926.9|916.1|3
1646818550000|2022-03-09 09:35:50|927.19|916.39|927.85|917.05|927.85|917.05|927.19|916.39|3
1646818560000|2022-03-09 09:36:00|927.7|916.9|927.11|916.31|927.7|916.9|927.11|916.31|3
1646818570000|2022-03-09 09:36:10|927.25|916.45|927.7|916.9|927.7|916.9|927.25|916.45|3
1646818580000|2022-03-09 09:36:20|927.9|917.1|928|917.2|928.28|917.48|927.9|917.1|10
1646818590000|2022-03-09 09:36:30|928.11|917.31|928.43|917.63|928.44|917.64|928|917.2|9
1646818600000|2022-03-09 09:36:40|928.7|917.9|928.75|917.95|928.75|917.95|928.7|917.9|2
1646818610000|2022-03-09 09:36:50|928.8|918|928.8|918|928.8|918|928.8|918|1
1646818620000|2022-03-09 09:37:00|928.65|917.85|928.8|918|928.8|918|928.65|917.85|2
1646818630000|2022-03-09 09:37:10|928.73|917.93|928.35|917.55|928.73|917.93|928.35|917.55|2
1646818660000|2022-03-09 09:37:40|928.05|917.25|928.4|917.6|928.4|917.6|928.05|917.25|4
1646818700000|2022-03-09 09:38:20|928.25|917.45|928.4|917.6|928.4|917.6|928.25|917.45|2
1646818750000|2022-03-09 09:39:10|928.31|917.51|928.4|917.6|928.4|917.6|928.31|917.51|2
1646818760000|2022-03-09 09:39:20|928.31|917.51|928.2|917.4|928.31|917.51|928.2|917.4|2
1646818790000|2022-03-09 09:39:50|928.4|917.6|928.1|917.3|928.4|917.6|928.1|917.3|2
1646818800000|2022-03-09 09:40:00|928.4|917.6|928.4|917.6|928.4|917.6|928.4|917.6|1
1646818830000|2022-03-09 09:40:30|928.15|917.35|928.15|917.35|928.15|917.35|928.15|917.35|1
1646818850000|2022-03-09 09:40:50|928.1|917.3|928.1|917.3|928.1|917.3|928.1|917.3|1
1646818860000|2022-03-09 09:41:00|927.9|917.1|927.4|916.6|927.9|917.1|927.4|916.6|5
1646818870000|2022-03-09 09:41:10|927.9|917.1|927.53|916.73|927.9|917.1|927.4|916.6|5
1646818880000|2022-03-09 09:41:20|927.9|917.1|928.03|917.23|928.03|917.23|927.9|917.1|2
1646818890000|2022-03-09 09:41:30|928.04|917.24|928.03|917.23|928.04|917.24|928.03|917.23|4
1646818910000|2022-03-09 09:41:50|928.04|917.24|928.03|917.23|928.04|917.24|928.03|917.23|2
1646818920000|2022-03-09 09:42:00|928.01|917.21|928.03|917.23|928.03|917.23|928.01|917.21|2
1646818930000|2022-03-09 09:42:10|927.9|917.1|927.94|917.14|928.4|917.6|927.9|917.1|8
1646818950000|2022-03-09 09:42:30|928.08|917.28|927.94|917.14|928.08|917.28|927.94|917.14|2
1646818960000|2022-03-09 09:42:40|928.08|917.28|928.19|917.39|928.33|917.53|928.08|917.28|5
1646818970000|2022-03-09 09:42:50|928.26|917.46|928.26|917.46|928.49|917.69|928.15|917.35|6
1646818980000|2022-03-09 09:43:00|928.49|917.69|928.63|917.83|928.64|917.84|928.37|917.57|7
1646818990000|2022-03-09 09:43:10|928.64|917.84|928.56|917.76|928.68|917.88|928.44|917.64|5
1646819000000|2022-03-09 09:43:20|928.4|917.6|928.4|917.6|928.9|918.1|928.4|917.6|4
1646819040000|2022-03-09 09:44:00|927.9|917.1|927.9|917.1|927.9|917.1|927.85|917.05|3
1646819050000|2022-03-09 09:44:10|927.51|916.71|927.35|916.55|927.9|917.1|927.21|916.41|5
1646819060000|2022-03-09 09:44:20|927.06|916.26|927.06|916.26|927.06|916.26|927.06|916.26|1
1646819070000|2022-03-09 09:44:30|927.45|916.65|927.45|916.65|927.45|916.65|927.45|916.65|1
1646819090000|2022-03-09 09:44:50|927.48|916.68|927.48|916.68|927.48|916.68|927.48|916.68|1
1646819100000|2022-03-09 09:45:00|927.45|916.65|927.45|916.65|927.45|916.65|927.45|916.65|1
1646819120000|2022-03-09 09:45:20|927.93|917.13|927.93|917.13|927.93|917.13|927.93|917.13|1
1646819140000|2022-03-09 09:45:40|927.9|917.1|927.9|917.1|927.9|917.1|927.9|917.1|1
1646819150000|2022-03-09 09:45:50|927.93|917.13|927.96|917.16|927.96|917.16|927.9|917.1|5
1646819160000|2022-03-09 09:46:00|928.31|917.51|928.46|917.66|928.9|918.1|928.31|917.51|4
1646819170000|2022-03-09 09:46:10|928.45|917.65|928.31|917.51|928.45|917.65|928.31|917.51|2
1646819180000|2022-03-09 09:46:20|928.1|917.3|928.1|917.3|928.1|917.3|928.1|917.3|1
1646819220000|2022-03-09 09:47:00|927.9|917.1|927.35|916.55|927.9|917.1|927.35|916.55|3
1646819230000|2022-03-09 09:47:10|926.95|916.15|926.9|916.1|926.95|916.15|926.9|916.1|2
1646819250000|2022-03-09 09:47:30|927.05|916.25|927.05|916.25|927.05|916.25|927.05|916.25|1
1646819260000|2022-03-09 09:47:40|927.15|916.35|927.15|916.35|927.15|916.35|927.15|916.35|1
1646819280000|2022-03-09 09:48:00|927.05|916.25|927.05|916.25|927.05|916.25|927.05|916.25|1
1646819290000|2022-03-09 09:48:10|927.4|916.6|927.4|916.6|927.4|916.6|927.31|916.51|3
1646819320000|2022-03-09 09:48:40|927.2|916.4|927.2|916.4|927.2|916.4|927.2|916.4|1
1646819340000|2022-03-09 09:49:00|927.05|916.25|927.05|916.25|927.05|916.25|927.05|916.25|1
1646819350000|2022-03-09 09:49:10|927.1|916.3|927.1|916.3|927.1|916.3|927.1|916.3|1
1646819400000|2022-03-09 09:50:00|926.9|916.1|926.9|916.1|926.9|916.1|926.9|916.1|1
1646819420000|2022-03-09 09:50:20|926.8|916|926.8|916|926.8|916|926.8|916|1
1646819430000|2022-03-09 09:50:30|926.5|915.7|926.5|915.7|926.5|915.7|926.5|915.7|1
1646819440000|2022-03-09 09:50:40|926.8|916|926.8|916|926.8|916|926.8|916|1
1646819450000|2022-03-09 09:50:50|926.51|915.71|926.01|915.21|926.6|915.8|926.01|915.21|5
1646819500000|2022-03-09 09:51:40|925.9|915.1|925.9|915.1|925.9|915.1|925.9|915.1|1
1646819510000|2022-03-09 09:51:50|925.4|914.6|925.4|914.6|925.4|914.6|925.4|914.6|1
1646819530000|2022-03-09 09:52:10|925.05|914.25|925.4|914.6|925.4|914.6|925.05|914.25|2
1646819540000|2022-03-09 09:52:20|925.9|915.1|925.9|915.1|925.9|915.1|925.9|915.1|1
1646819580000|2022-03-09 09:53:00|925.95|915.15|925.95|915.15|925.95|915.15|925.95|915.15|1
1646819620000|2022-03-09 09:53:40|926.01|915.21|926.6|915.8|926.6|915.8|926.01|915.21|3
1646819630000|2022-03-09 09:53:50|926.8|916|926.27|915.47|926.8|916|926.27|915.47|5
1646819640000|2022-03-09 09:54:00|926.01|915.21|926.01|915.21|926.01|915.21|926.01|915.21|1
1646819690000|2022-03-09 09:54:50|925.9|915.1|925.9|915.1|925.9|915.1|925.9|915.1|1
1646819710000|2022-03-09 09:55:10|926|915.2|926.7|915.9|926.7|915.9|926|915.2|4
1646819720000|2022-03-09 09:55:20|926.49|915.69|926.65|915.85|926.65|915.85|926.29|915.49|9
1646819740000|2022-03-09 09:55:40|926.75|915.95|926.4|915.6|926.75|915.95|926.4|915.6|2
1646819750000|2022-03-09 09:55:50|925.9|915.1|925.9|915.1|925.9|915.1|925.9|915.1|1
1646819830000|2022-03-09 09:57:10|925.82|915.02|925.36|914.56|925.82|915.02|925.36|914.56|2
1646819840000|2022-03-09 09:57:20|925.31|914.51|925.57|914.77|925.57|914.77|925.31|914.51|3
1646819850000|2022-03-09 09:57:30|925.63|914.83|925.82|915.02|925.82|915.02|925.63|914.83|2
1646819860000|2022-03-09 09:57:40|925.85|915.05|925.85|915.05|925.85|915.05|925.85|915.05|1
1646819900000|2022-03-09 09:58:20|925.82|915.02|925.32|914.52|925.82|915.02|925.1|914.3|3
1646819930000|2022-03-09 09:58:50|925.48|914.68|925.32|914.52|925.82|915.02|925.32|914.52|5
1646819940000|2022-03-09 09:59:00|925.2|914.4|924.9|914.1|925.2|914.4|924.9|914.1|2
1646819960000|2022-03-09 09:59:20|924.65|913.85|923.9|913.1|924.65|913.85|923.9|913.1|3
1646819970000|2022-03-09 09:59:30|924.65|913.85|924.4|913.6|924.7|913.9|924.28|913.48|5
1646819980000|2022-03-09 09:59:40|924.8|914|924.8|914|924.8|914|924.8|914|1
1646820000000|2022-03-09 10:00:00|924.75|913.95|923.95|913.15|924.75|913.95|923.95|913.15|2
1646820010000|2022-03-09 10:00:10|924.4|913.6|924.4|913.6|924.7|913.9|924.4|913.6|5
1646820030000|2022-03-09 10:00:30|924.7|913.9|923.9|913.1|924.7|913.9|923.9|913.1|3
1646820040000|2022-03-09 10:00:40|924.1|913.3|923.9|913.1|924.1|913.3|923.9|913.1|2
1646820050000|2022-03-09 10:00:50|923.76|912.96|923.76|912.96|923.76|912.96|923.76|912.96|1
1646820060000|2022-03-09 10:01:00|923.15|912.35|922.8|912|923.15|912.35|922.8|912|3
1646820070000|2022-03-09 10:01:10|922.3|911.5|922.05|911.25|922.3|911.5|922.05|911.25|2
1646820080000|2022-03-09 10:01:20|922.15|911.35|922.4|911.6|922.4|911.6|922.15|911.35|2
1646820090000|2022-03-09 10:01:30|922.8|912|922.9|912.1|922.9|912.1|922.8|912|2
1646820100000|2022-03-09 10:01:40|922.85|912.05|922.85|912.05|922.85|912.05|922.74|911.94|3
1646820110000|2022-03-09 10:01:50|922.9|912.1|922.78|911.98|922.9|912.1|922.65|911.85|4
1646820120000|2022-03-09 10:02:00|922.69|911.89|922.69|911.89|922.69|911.89|922.69|911.89|1
1646820130000|2022-03-09 10:02:10|922.9|912.1|922.9|912.1|922.9|912.1|922.68|911.88|3
1646820140000|2022-03-09 10:02:20|922|911.2|922.16|911.36|922.4|911.6|922|911.2|3
1646820150000|2022-03-09 10:02:30|922.1|911.3|922.4|911.6|922.4|911.6|922.1|911.3|5
1646820160000|2022-03-09 10:02:40|922.19|911.39|922.45|911.65|922.45|911.65|922.19|911.39|6
1646820180000|2022-03-09 10:03:00|922|911.2|922.4|911.6|922.4|911.6|922|911.2|3
1646820190000|2022-03-09 10:03:10|922.15|911.35|922.4|911.6|922.4|911.6|922.15|911.35|3
1646820200000|2022-03-09 10:03:20|922.33|911.53|922.45|911.65|922.45|911.65|922.33|911.53|2
1646820210000|2022-03-09 10:03:30|922.9|912.1|922.9|912.1|922.9|912.1|922.9|912.1|1
1646820230000|2022-03-09 10:03:50|923.03|912.23|923.4|912.6|923.4|912.6|922.9|912.1|5
1646820240000|2022-03-09 10:04:00|923.14|912.34|923.14|912.34|923.14|912.34|923.14|912.34|1
1646820250000|2022-03-09 10:04:10|923.4|912.6|923.8|913|923.8|913|923|912.2|4
1646820260000|2022-03-09 10:04:20|923.65|912.85|923.37|912.57|923.65|912.85|923.36|912.56|6
1646820270000|2022-03-09 10:04:30|923.36|912.56|923.41|912.61|923.41|912.61|923.25|912.45|5
1646820280000|2022-03-09 10:04:40|923.42|912.62|923.41|912.61|923.42|912.62|923.41|912.61|2
1646820290000|2022-03-09 10:04:50|923.31|912.51|923.83|913.03|923.83|913.03|923.3|912.5|8
1646820300000|2022-03-09 10:05:00|923.9|913.1|923.9|913.1|923.9|913.1|923.9|913.1|1
1646820320000|2022-03-09 10:05:20|924.26|913.46|924.45|913.65|924.45|913.65|924.26|913.46|4
1646820330000|2022-03-09 10:05:30|924.2|913.4|924.45|913.65|924.45|913.65|924.2|913.4|3
1646820340000|2022-03-09 10:05:40|924.9|914.1|924.9|914.1|924.9|914.1|924.9|914.1|1
1646820350000|2022-03-09 10:05:50|924.63|913.83|924.65|913.85|924.9|914.1|924.63|913.83|3
1646820360000|2022-03-09 10:06:00|924.9|914.1|924.9|914.1|924.9|914.1|924.9|914.1|1
1646820380000|2022-03-09 10:06:20|924.72|913.92|924.9|914.1|924.9|914.1|924.72|913.92|2
1646820390000|2022-03-09 10:06:30|925.15|914.35|925.15|914.35|925.15|914.35|925.15|914.35|1
1646820400000|2022-03-09 10:06:40|925.55|914.75|925.65|914.85|925.9|915.1|925.15|914.35|6
1646820420000|2022-03-09 10:07:00|925.82|915.02|925.9|915.1|925.9|915.1|925.78|914.98|6
1646820440000|2022-03-09 10:07:20|925.74|914.94|925.9|915.1|925.9|915.1|925.35|914.55|3
1646820450000|2022-03-09 10:07:30|925.73|914.93|925.9|915.1|925.9|915.1|925.5|914.7|3
1646820460000|2022-03-09 10:07:40|925.86|915.06|925.9|915.1|925.9|915.1|925.86|915.06|2
1646820470000|2022-03-09 10:07:50|925.78|914.98|925.9|915.1|925.9|915.1|925.78|914.98|2
1646820480000|2022-03-09 10:08:00|925.4|914.6|924.8|914|925.4|914.6|924.79|913.99|6
1646820490000|2022-03-09 10:08:10|924.5|913.7|924.51|913.71|924.51|913.71|924.45|913.65|4
1646820500000|2022-03-09 10:08:20|924.9|914.1|925.12|914.32|925.12|914.32|924.9|914.1|2
1646820510000|2022-03-09 10:08:30|925.65|914.85|925.15|914.35|925.65|914.85|925.15|914.35|2
1646820520000|2022-03-09 10:08:40|925.7|914.9|925.3|914.5|925.7|914.9|925.3|914.5|2
1646820550000|2022-03-09 10:09:10|925.4|914.6|924.54|913.74|925.4|914.6|924.53|913.73|5
1646820560000|2022-03-09 10:09:20|924.53|913.73|924.53|913.73|924.9|914.1|924.46|913.66|10
1646820570000|2022-03-09 10:09:30|924.54|913.74|924.54|913.74|924.6|913.8|924.08|913.28|7
1646820580000|2022-03-09 10:09:40|924.45|913.65|924.87|914.07|924.87|914.07|924.45|913.65|3
1646820590000|2022-03-09 10:09:50|924.9|914.1|924.9|914.1|924.9|914.1|924.9|914.1|1
1646820600000|2022-03-09 10:10:00|925.15|914.35|925.15|914.35|925.15|914.35|925.15|914.35|1
1646820610000|2022-03-09 10:10:10|925.25|914.45|925.75|914.95|925.75|914.95|925.25|914.45|2
1646820620000|2022-03-09 10:10:20|925.8|915|925.2|914.4|925.8|915|925.2|914.4|3
1646820630000|2022-03-09 10:10:30|925.58|914.78|925.58|914.78|925.58|914.78|925.58|914.78|1
1646820650000|2022-03-09 10:10:50|925.78|914.98|925.78|914.98|925.78|914.98|925.78|914.98|1
1646820660000|2022-03-09 10:11:00|925.81|915.01|925.4|914.6|925.9|915.1|925.4|914.6|4
1646820730000|2022-03-09 10:12:10|925.2|914.4|925.4|914.6|925.4|914.6|925.2|914.4|3
1646820760000|2022-03-09 10:12:40|924.9|914.1|924.94|914.14|924.94|914.14|924.9|914.1|2
1646820770000|2022-03-09 10:12:50|924.9|914.1|924.9|914.1|924.9|914.1|924.9|914.1|1
1646820780000|2022-03-09 10:13:00|925.15|914.35|925.2|914.4|925.21|914.41|925.15|914.35|4
1646820790000|2022-03-09 10:13:10|925.21|914.41|925.21|914.41|925.21|914.41|925.2|914.4|3
1646820800000|2022-03-09 10:13:20|925.35|914.55|925.35|914.55|925.35|914.55|925.35|914.55|1
1646820810000|2022-03-09 10:13:30|925.89|915.09|925.79|914.99|925.94|915.14|925.79|914.99|4
1646820840000|2022-03-09 10:14:00|925.88|915.08|925.89|915.09|925.98|915.18|925.88|915.08|3
1646820850000|2022-03-09 10:14:10|926.04|915.24|926.04|915.24|926.04|915.24|926.04|915.24|1
1646820860000|2022-03-09 10:14:20|926.05|915.25|926.31|915.51|926.31|915.51|926.05|915.25|2
1646820880000|2022-03-09 10:14:40|926.5|915.7|926.19|915.39|926.5|915.7|926.19|915.39|3
1646820890000|2022-03-09 10:14:50|925.93|915.13|926.2|915.4|926.2|915.4|925.93|915.13|4
1646820900000|2022-03-09 10:15:00|926.15|915.35|926.28|915.48|926.28|915.48|926.15|915.35|5
1646820930000|2022-03-09 10:15:30|926.31|915.51|926.31|915.51|926.31|915.51|926.21|915.41|5
1646820940000|2022-03-09 10:15:40|926|915.2|925.93|915.13|926|915.2|925.93|915.13|2
1646820950000|2022-03-09 10:15:50|925.91|915.11|925.91|915.11|925.91|915.11|925.91|915.11|1
1646820990000|2022-03-09 10:16:30|925.96|915.16|925.96|915.16|925.96|915.16|925.96|915.16|1
1646821030000|2022-03-09 10:17:10|925.81|915.01|925.81|915.01|925.81|915.01|925.81|915.01|1
1646821040000|2022-03-09 10:17:20|925.9|915.1|925.9|915.1|925.9|915.1|925.9|915.1|1
1646821050000|2022-03-09 10:17:30|925.8|915|925.8|915|925.8|915|925.8|915|1
1646821060000|2022-03-09 10:17:40|925.85|915.05|925.85|915.05|925.85|915.05|925.85|915.05|1
1646821070000|2022-03-09 10:17:50|925.74|914.94|925.74|914.94|925.74|914.94|925.74|914.94|1
1646821080000|2022-03-09 10:18:00|925.79|914.99|925.79|914.99|925.79|914.99|925.79|914.99|1
1646821090000|2022-03-09 10:18:10|925.88|915.08|926.01|915.21|926.1|915.3|925.88|915.08|5
1646821110000|2022-03-09 10:18:30|925.89|915.09|926|915.2|926|915.2|925.89|915.09|2
1646821130000|2022-03-09 10:18:50|925.95|915.15|925.9|915.1|925.95|915.15|925.9|915.1|2
1646821140000|2022-03-09 10:19:00|925.1|914.3|925.1|914.3|925.1|914.3|925.1|914.3|1
1646821170000|2022-03-09 10:19:30|925.4|914.6|925.4|914.6|925.4|914.6|925.4|914.6|1
1646821180000|2022-03-09 10:19:40|925.9|915.1|926|915.2|926|915.2|925.9|915.1|2
1646821190000|2022-03-09 10:19:50|926.05|915.25|925.4|914.6|926.05|915.25|925.4|914.6|3
1646821200000|2022-03-09 10:20:00|924.9|914.1|924.9|914.1|924.9|914.1|924.9|914.1|1
1646821220000|2022-03-09 10:20:20|924.67|913.87|923.9|913.1|924.67|913.87|923.9|913.1|4
1646821290000|2022-03-09 10:21:30|923.71|912.91|923.8|913|923.9|913.1|923.35|912.55|9
1646821300000|2022-03-09 10:21:40|923.4|912.6|923.4|912.6|923.4|912.6|923.4|912.6|1
1646821320000|2022-03-09 10:22:00|922.9|912.1|922.9|912.1|922.9|912.1|922.9|912.1|1
1646821330000|2022-03-09 10:22:10|923.28|912.48|923.52|912.72|923.52|912.72|923.28|912.48|4
1646821350000|2022-03-09 10:22:30|923.9|913.1|923.71|912.91|923.9|913.1|923.5|912.7|5
1646821360000|2022-03-09 10:22:40|923.72|912.92|923.04|912.24|923.9|913.1|923.04|912.24|10
1646821370000|2022-03-09 10:22:50|923.49|912.69|923.48|912.68|923.65|912.85|923.48|912.68|13
1646821380000|2022-03-09 10:23:00|923.49|912.69|923.51|912.71|923.51|912.71|923.47|912.67|11
1646821400000|2022-03-09 10:23:20|923.9|913.1|923.9|913.1|923.9|913.1|923.9|913.1|1
1646821410000|2022-03-09 10:23:30|924.7|913.9|924.7|913.9|924.7|913.9|924.7|913.9|1
1646821420000|2022-03-09 10:23:40|924.49|913.69|924.49|913.69|924.5|913.7|924.48|913.68|11
1646821430000|2022-03-09 10:23:50|924.5|913.7|924.49|913.69|924.5|913.7|924.49|913.69|2
1646821440000|2022-03-09 10:24:00|923.99|913.19|923.99|913.19|923.99|913.19|923.99|913.19|1
1646821450000|2022-03-09 10:24:10|924|913.2|924.37|913.57|924.39|913.59|924|913.2|8
1646821460000|2022-03-09 10:24:20|924.4|913.6|924.54|913.74|924.55|913.75|924.4|913.6|6
1646821470000|2022-03-09 10:24:30|924.9|914.1|924.9|914.1|924.9|914.1|924.9|914.1|1
1646821480000|2022-03-09 10:24:40|924.8|914|924.49|913.69|924.8|914|924.49|913.69|3
1646821490000|2022-03-09 10:24:50|923.95|913.15|923.95|913.15|923.95|913.15|923.95|913.15|1
1646821510000|2022-03-09 10:25:10|923.99|913.19|923.99|913.19|923.99|913.19|923.99|913.19|1
1646821520000|2022-03-09 10:25:20|923.9|913.1|923.9|913.1|923.9|913.1|923.9|913.1|1
1646821560000|2022-03-09 10:26:00|923.7|912.9|923.57|912.77|923.7|912.9|923.46|912.66|5
1646821570000|2022-03-09 10:26:10|923.54|912.74|923.8|913|923.8|913|923.54|912.74|2
1646821580000|2022-03-09 10:26:20|923.75|912.95|923.75|912.95|923.75|912.95|923.75|912.95|1
1646821600000|2022-03-09 10:26:40|923.4|912.6|923.4|912.6|923.4|912.6|923.4|912.6|1
1646821620000|2022-03-09 10:27:00|922.9|912.1|922.9|912.1|922.9|912.1|922.9|912.1|1
1646821660000|2022-03-09 10:27:40|922.93|912.13|922.93|912.13|922.93|912.13|922.93|912.13|1
1646821710000|2022-03-09 10:28:30|923.18|912.38|923.18|912.38|923.18|912.38|923.18|912.38|1
1646821720000|2022-03-09 10:28:40|923.21|912.41|923.49|912.69|923.49|912.69|923.21|912.41|3
1646821730000|2022-03-09 10:28:50|922.98|912.18|922.98|912.18|923.38|912.58|922.98|912.18|3
1646821740000|2022-03-09 10:29:00|922.9|912.1|923.3|912.5|923.3|912.5|922.9|912.1|2
1646821760000|2022-03-09 10:29:20|923.75|912.95|923.49|912.69|923.75|912.95|923.4|912.6|3
1646821770000|2022-03-09 10:29:30|923.37|912.57|923.5|912.7|923.5|912.7|923.35|912.55|8
1646821800000|2022-03-09 10:30:00|923.4|912.6|923.4|912.6|923.4|912.6|923.31|912.51|3
1646821810000|2022-03-09 10:30:10|923.85|913.05|923.9|913.1|923.9|913.1|923.78|912.98|3
1646821820000|2022-03-09 10:30:20|923.4|912.6|923.3|912.5|923.7|912.9|923.3|912.5|4
1646821830000|2022-03-09 10:30:30|923.28|912.48|923.28|912.48|923.28|912.48|923.28|912.48|1
1646821840000|2022-03-09 10:30:40|923.57|912.77|923.4|912.6|923.7|912.9|923.4|912.6|3
1646821880000|2022-03-09 10:31:20|922.9|912.1|922.9|912.1|922.9|912.1|922.9|912.1|1
1646821890000|2022-03-09 10:31:30|923.28|912.48|923.28|912.48|923.28|912.48|922.9|912.1|5
1646821900000|2022-03-09 10:31:40|922.9|912.1|922.9|912.1|922.9|912.1|922.9|912.1|1
1646821940000|2022-03-09 10:32:20|923.02|912.22|923.02|912.22|923.02|912.22|923.02|912.22|1
1646821950000|2022-03-09 10:32:30|923.13|912.33|923.02|912.22|923.13|912.33|923.02|912.22|2
1646821990000|2022-03-09 10:33:10|922.9|912.1|922.9|912.1|922.9|912.1|922.9|912.1|1
1646822010000|2022-03-09 10:33:30|922.7|911.9|922.7|911.9|922.7|911.9|922.7|911.9|1
1646822020000|2022-03-09 10:33:40|922.9|912.1|922.9|912.1|922.9|912.1|922.9|912.1|1
1646822040000|2022-03-09 10:34:00|922.78|911.98|922.8|912|922.9|912.1|922.78|911.98|4
1646822050000|2022-03-09 10:34:10|922.78|911.98|923|912.2|923|912.2|922.78|911.98|3
1646822060000|2022-03-09 10:34:20|922.9|912.1|922.9|912.1|922.9|912.1|922.9|912.1|1
1646822070000|2022-03-09 10:34:30|922.49|911.69|922.49|911.69|922.49|911.69|922.49|911.69|1
1646822090000|2022-03-09 10:34:50|922.62|911.82|922.62|911.82|922.62|911.82|922.62|911.82|1
1646822100000|2022-03-09 10:35:00|922.85|912.05|922.85|912.05|922.85|912.05|922.85|912.05|1
1646822130000|2022-03-09 10:35:30|922.9|912.1|922.9|912.1|922.9|912.1|922.9|912.1|1
1646822140000|2022-03-09 10:35:40|922.8|912|922.83|912.03|922.83|912.03|922.8|912|2
1646822160000|2022-03-09 10:36:00|922.84|912.04|922.9|912.1|922.9|912.1|922.83|912.03|3
1646822210000|2022-03-09 10:36:50|923.05|912.25|923.05|912.25|923.05|912.25|923.05|912.25|1
1646822240000|2022-03-09 10:37:20|923.1|912.3|923.1|912.3|923.1|912.3|923.1|912.3|1
1646822250000|2022-03-09 10:37:30|923.4|912.6|923.4|912.6|923.4|912.6|923.4|912.6|1
1646822260000|2022-03-09 10:37:40|923.34|912.54|923.4|912.6|923.4|912.6|923.34|912.54|2
1646822270000|2022-03-09 10:37:50|923.26|912.46|923.9|913.1|923.9|913.1|923.26|912.46|3
1646822280000|2022-03-09 10:38:00|923.95|913.15|923.9|913.1|923.95|913.15|923.9|913.1|2
1646822300000|2022-03-09 10:38:20|923.15|912.35|923.9|913.1|923.9|913.1|923.15|912.35|5
1646822310000|2022-03-09 10:38:30|923.95|913.15|923.95|913.15|923.95|913.15|923.95|913.15|1
1646822320000|2022-03-09 10:38:40|923.9|913.1|923.9|913.1|923.9|913.1|923.9|913.1|1
1646822340000|2022-03-09 10:39:00|923.35|912.55|923.75|912.95|923.75|912.95|923.35|912.55|3
1646822350000|2022-03-09 10:39:10|923.25|912.45|923.7|912.9|923.7|912.9|923.25|912.45|3
1646822360000|2022-03-09 10:39:20|923.2|912.4|923.2|912.4|923.2|912.4|923.2|912.4|1
1646822370000|2022-03-09 10:39:30|922.9|912.1|922.9|912.1|922.9|912.1|922.63|911.83|3
1646822400000|2022-03-09 10:40:00|922.74|911.94|922.74|911.94|922.74|911.94|922.74|911.94|1
1646822410000|2022-03-09 10:40:10|922.8|912|922.8|912|922.8|912|922.8|912|1
1646822420000|2022-03-09 10:40:20|922.1|911.3|922.5|911.7|922.6|911.8|922.1|911.3|3
1646822460000|2022-03-09 10:41:00|922.55|911.75|922.55|911.75|922.55|911.75|922.55|911.75|1
1646822470000|2022-03-09 10:41:10|922.15|911.35|922.1|911.3|922.55|911.75|922.1|911.3|4
1646822480000|2022-03-09 10:41:20|922.5|911.7|922.5|911.7|922.5|911.7|922.5|911.7|1
1646822490000|2022-03-09 10:41:30|922.66|911.86|922.75|911.95|922.75|911.95|922.3|911.5|4
1646822540000|2022-03-09 10:42:20|922.65|911.85|922.65|911.85|922.65|911.85|922.65|911.85|1
1646822560000|2022-03-09 10:42:40|922.48|911.68|921.9|911.1|922.48|911.68|921.45|910.65|7
1646822580000|2022-03-09 10:43:00|921.66|910.86|921.8|911|921.8|911|921.66|910.86|2
1646822590000|2022-03-09 10:43:10|921.9|911.1|921.9|911.1|921.9|911.1|921.9|911.1|1
1646822600000|2022-03-09 10:43:20|921.98|911.18|922.53|911.73|922.54|911.74|921.98|911.18|6
1646822610000|2022-03-09 10:43:30|922.7|911.9|922.36|911.56|922.7|911.9|922.2|911.4|6
1646822640000|2022-03-09 10:44:00|922.59|911.79|922.49|911.69|922.59|911.79|922.49|911.69|3
1646822650000|2022-03-09 10:44:10|922.64|911.84|922.9|912.1|922.9|912.1|922.49|911.69|5
1646822660000|2022-03-09 10:44:20|923.1|912.3|922.9|912.1|923.1|912.3|922.9|912.1|2
1646822670000|2022-03-09 10:44:30|923.35|912.55|923.35|912.55|923.35|912.55|923.35|912.55|1
1646822680000|2022-03-09 10:44:40|923.09|912.29|923.54|912.74|923.8|913|923.09|912.29|7
1646822690000|2022-03-09 10:44:50|923.53|912.73|923.79|912.99|923.79|912.99|923.53|912.73|3
1646822700000|2022-03-09 10:45:00|923.7|912.9|923.79|912.99|923.79|912.99|923.7|912.9|2
1646822710000|2022-03-09 10:45:10|923.62|912.82|923.28|912.48|923.62|912.82|923.28|912.48|2
1646822720000|2022-03-09 10:45:20|923.34|912.54|923.79|912.99|923.79|912.99|923.34|912.54|2
1646822730000|2022-03-09 10:45:30|923.29|912.49|923.29|912.49|923.29|912.49|923.29|912.49|1
1646822760000|2022-03-09 10:46:00|923.05|912.25|923.05|912.25|923.05|912.25|923.05|912.25|1
1646822770000|2022-03-09 10:46:10|923.4|912.6|923.4|912.6|923.4|912.6|923.4|912.6|1
1646822780000|2022-03-09 10:46:20|923.15|912.35|923.4|912.6|923.4|912.6|923.15|912.35|2
1646822790000|2022-03-09 10:46:30|923.29|912.49|923.29|912.49|923.29|912.49|923.29|912.49|1
1646822800000|2022-03-09 10:46:40|923.25|912.45|923.25|912.45|923.25|912.45|923.25|912.45|1
1646822810000|2022-03-09 10:46:50|923.3|912.5|923.3|912.5|923.3|912.5|923.3|912.5|1
1646822840000|2022-03-09 10:47:20|923.25|912.45|923.25|912.45|923.25|912.45|923.25|912.45|1
1646822850000|2022-03-09 10:47:30|923.45|912.65|923.45|912.65|923.45|912.65|923.45|912.65|1
1646822880000|2022-03-09 10:48:00|923.25|912.45|923.15|912.35|923.25|912.45|923.15|912.35|2
1646822890000|2022-03-09 10:48:10|923.06|912.26|923.44|912.64|923.57|912.77|923.06|912.26|4
1646822900000|2022-03-09 10:48:20|923.64|912.84|923.64|912.84|923.64|912.84|923.64|912.84|1
1646822910000|2022-03-09 10:48:30|923.65|912.85|923.56|912.76|923.65|912.85|923.56|912.76|2
1646822920000|2022-03-09 10:48:40|923.53|912.73|923.84|913.04|923.84|913.04|923.53|912.73|3
1646822940000|2022-03-09 10:49:00|923.71|912.91|923.82|913.02|923.82|913.02|923.65|912.85|3
1646822960000|2022-03-09 10:49:20|923.81|913.01|923.82|913.02|923.82|913.02|923.81|913.01|2
1646822980000|2022-03-09 10:49:40|923.3|912.5|923.82|913.02|923.82|913.02|923.3|912.5|2
1646822990000|2022-03-09 10:49:50|923.64|912.84|923.64|912.84|923.64|912.84|923.47|912.67|3
1646823000000|2022-03-09 10:50:00|923.82|913.02|923.9|913.1|923.9|913.1|923.67|912.87|4
1646823040000|2022-03-09 10:50:40|923.55|912.75|923.55|912.75|923.55|912.75|923.55|912.75|1
1646823050000|2022-03-09 10:50:50|923.35|912.55|923.5|912.7|923.5|912.7|923.35|912.55|3
1646823060000|2022-03-09 10:51:00|924.05|913.25|924.05|913.25|924.05|913.25|924.05|913.25|1
1646823070000|2022-03-09 10:51:10|923.9|913.1|923.9|913.1|923.9|913.1|923.9|913.1|1
1646823080000|2022-03-09 10:51:20|923.45|912.65|923.5|912.7|923.5|912.7|923.45|912.65|2
1646823090000|2022-03-09 10:51:30|923.9|913.1|923.55|912.75|923.9|913.1|923.55|912.75|2
1646823120000|2022-03-09 10:52:00|923.43|912.63|923.45|912.65|923.45|912.65|923.43|912.63|2
1646823150000|2022-03-09 10:52:30|922.95|912.15|922.9|912.1|922.95|912.15|922.9|912.1|2
1646823160000|2022-03-09 10:52:40|922.64|911.84|922.9|912.1|922.9|912.1|922.36|911.56|9
1646823180000|2022-03-09 10:53:00|922.65|911.85|922.65|911.85|922.65|911.85|922.65|911.85|1
1646823190000|2022-03-09 10:53:10|922.8|912|922.8|912|922.8|912|922.8|912|1
1646823200000|2022-03-09 10:53:20|922.9|912.1|922.9|912.1|923.05|912.25|922.9|912.1|4
1646823230000|2022-03-09 10:53:50|923.05|912.25|923.05|912.25|923.05|912.25|923.05|912.25|1
1646823240000|2022-03-09 10:54:00|922.9|912.1|922.9|912.1|922.9|912.1|922.9|912.1|1
1646823260000|2022-03-09 10:54:20|923.15|912.35|923.15|912.35|923.15|912.35|923.15|912.35|1
1646823270000|2022-03-09 10:54:30|923.2|912.4|923.2|912.4|923.2|912.4|923.2|912.4|1
1646823280000|2022-03-09 10:54:40|922.9|912.1|922.9|912.1|922.9|912.1|922.9|912.1|1
1646823350000|2022-03-09 10:55:50|922.83|912.03|922.83|912.03|922.83|912.03|922.83|912.03|1
1646823360000|2022-03-09 10:56:00|922.72|911.92|922.83|912.03|922.83|912.03|922.38|911.58|3
1646823380000|2022-03-09 10:56:20|922.77|911.97|922.83|912.03|922.83|912.03|922.77|911.97|2
1646823390000|2022-03-09 10:56:30|922.49|911.69|922.49|911.69|922.5|911.7|922.49|911.69|5
1646823400000|2022-03-09 10:56:40|922.5|911.7|922.66|911.86|922.66|911.86|922.5|911.7|4
1646823410000|2022-03-09 10:56:50|922.9|912.1|922.71|911.91|922.9|912.1|922.71|911.91|2
1646823420000|2022-03-09 10:57:00|922.72|911.92|922.5|911.7|922.9|912.1|922.49|911.69|5
1646823440000|2022-03-09 10:57:20|922.9|912.1|922.9|912.1|922.9|912.1|922.9|912.1|1
1646823450000|2022-03-09 10:57:30|922.7|911.9|922.71|911.91|922.71|911.91|922.7|911.9|4
1646823460000|2022-03-09 10:57:40|922.72|911.92|922.52|911.72|922.72|911.92|922.41|911.61|8
1646823490000|2022-03-09 10:58:10|922.95|912.15|923.32|912.52|923.32|912.52|922.95|912.15|2
1646823520000|2022-03-09 10:58:40|922.95|912.15|922.95|912.15|922.95|912.15|922.95|912.15|1
1646823530000|2022-03-09 10:58:50|922.92|912.12|922.9|912.1|922.92|912.12|922.4|911.6|5
1646823600000|2022-03-09 11:00:00|922.75|911.95|922.75|911.95|922.75|911.95|922.75|911.95|1
1646823610000|2022-03-09 11:00:10|922.66|911.86|922.66|911.86|922.66|911.86|922.66|911.86|1
1646823620000|2022-03-09 11:00:20|922.9|912.1|922.9|912.1|922.9|912.1|922.9|912.1|1
1646823650000|2022-03-09 11:00:50|922.88|912.08|922.9|912.1|922.9|912.1|922.88|912.08|2
1646823670000|2022-03-09 11:01:10|922.88|912.08|923.32|912.52|923.32|912.52|922.88|912.08|2
1646823680000|2022-03-09 11:01:20|923.13|912.33|923.33|912.53|923.34|912.54|923.09|912.29|5
1646823690000|2022-03-09 11:01:30|923.2|912.4|923.34|912.54|923.34|912.54|923.2|912.4|3
1646823700000|2022-03-09 11:01:40|923.27|912.47|923.84|913.04|923.84|913.04|923.27|912.47|3
1646823710000|2022-03-09 11:01:50|923.9|913.1|923.9|913.1|923.9|913.1|923.9|913.1|1
1646823720000|2022-03-09 11:02:00|924|913.2|924.65|913.85|924.65|913.85|924|913.2|2
1646823730000|2022-03-09 11:02:10|924.7|913.9|924.9|914.1|924.9|914.1|924.7|913.9|11
1646823740000|2022-03-09 11:02:20|924.95|914.15|925.85|915.05|925.85|915.05|924.95|914.15|4
1646823750000|2022-03-09 11:02:30|925.35|914.55|925.9|915.1|925.9|915.1|925.35|914.55|7
1646823760000|2022-03-09 11:02:40|925.69|914.89|925.8|915|925.8|915|925.69|914.89|2
1646823780000|2022-03-09 11:03:00|925.65|914.85|925.8|915|925.8|915|925.15|914.35|6
1646823790000|2022-03-09 11:03:10|925.68|914.88|925.05|914.25|925.68|914.88|925.05|914.25|3
1646823800000|2022-03-09 11:03:20|924.9|914.1|924.77|913.97|924.9|914.1|924.77|913.97|2
1646823810000|2022-03-09 11:03:30|924.27|913.47|924.19|913.39|924.27|913.47|924.19|913.39|2
1646823820000|2022-03-09 11:03:40|924.14|913.34|924.14|913.34|924.14|913.34|924.14|913.34|1
1646823830000|2022-03-09 11:03:50|924.19|913.39|924.19|913.39|924.3|913.5|924.19|913.39|3
1646823840000|2022-03-09 11:04:00|924.14|913.34|924.14|913.34|924.14|913.34|924.14|913.34|1
1646823850000|2022-03-09 11:04:10|924.09|913.29|924.09|913.29|924.09|913.29|924.09|913.29|1
1646823860000|2022-03-09 11:04:20|924.04|913.24|924.19|913.39|924.19|913.39|924.04|913.24|2
1646823870000|2022-03-09 11:04:30|924.39|913.59|924.19|913.39|924.39|913.59|924.19|913.39|4
1646823880000|2022-03-09 11:04:40|924.65|913.85|924.65|913.85|924.65|913.85|924.65|913.85|1
1646823890000|2022-03-09 11:04:50|924.9|914.1|924.9|914.1|924.9|914.1|924.9|914.1|1
1646823950000|2022-03-09 11:05:50|925.07|914.27|925.07|914.27|925.07|914.27|925.07|914.27|1
1646823960000|2022-03-09 11:06:00|925.24|914.44|925.28|914.48|925.46|914.66|925.24|914.44|3
1646823970000|2022-03-09 11:06:10|925.58|914.78|925.28|914.48|925.58|914.78|925.28|914.48|2
1646823980000|2022-03-09 11:06:20|925.54|914.74|925.28|914.48|925.54|914.74|925.28|914.48|2
1646823990000|2022-03-09 11:06:30|925.73|914.93|925.28|914.48|925.73|914.93|925.28|914.48|4
1646824000000|2022-03-09 11:06:40|925.48|914.68|925.19|914.39|925.48|914.68|925.19|914.39|4
1646824010000|2022-03-09 11:06:50|925.58|914.78|924.76|913.96|925.58|914.78|924.76|913.96|3
1646824020000|2022-03-09 11:07:00|924.65|913.85|924.58|913.78|924.65|913.85|924.58|913.78|3
1646824030000|2022-03-09 11:07:10|923.95|913.15|923.95|913.15|923.95|913.15|923.95|913.15|1
1646824040000|2022-03-09 11:07:20|923.9|913.1|923.78|912.98|923.9|913.1|923.78|912.98|3
1646824050000|2022-03-09 11:07:30|923.81|913.01|923.9|913.1|923.9|913.1|923.75|912.95|3
1646824080000|2022-03-09 11:08:00|923.4|912.6|923.4|912.6|923.4|912.6|923.4|912.6|1
1646824090000|2022-03-09 11:08:10|922.9|912.1|922.9|912.1|922.9|912.1|922.9|912.1|1
1646824130000|2022-03-09 11:08:50|922.13|911.33|922.11|911.31|922.13|911.33|922.11|911.31|2
1646824140000|2022-03-09 11:09:00|922.05|911.25|922.05|911.25|922.05|911.25|922.05|911.25|1
1646824150000|2022-03-09 11:09:10|922.11|911.31|922.11|911.31|922.11|911.31|922.11|911.31|1
1646824160000|2022-03-09 11:09:20|921.98|911.18|921.98|911.18|921.98|911.18|921.98|911.18|1
1646824170000|2022-03-09 11:09:30|921.95|911.15|921.95|911.15|921.95|911.15|921.95|911.15|1
1646824200000|2022-03-09 11:10:00|921.9|911.1|921.9|911.1|921.9|911.1|921.9|911.1|1
1646824220000|2022-03-09 11:10:20|921.74|910.94|921.95|911.15|921.95|911.15|921.74|910.94|3
1646824230000|2022-03-09 11:10:30|921.98|911.18|921.16|910.36|921.98|911.18|921.16|910.36|4
1646824240000|2022-03-09 11:10:40|920.9|910.1|920.9|910.1|920.9|910.1|920.9|910.1|1
1646824250000|2022-03-09 11:10:50|920.87|910.07|920.9|910.1|920.9|910.1|920.87|910.07|2
1646824260000|2022-03-09 11:11:00|920.71|909.91|921.16|910.36|921.16|910.36|920.37|909.57|5
1646824270000|2022-03-09 11:11:10|921|910.2|921|910.2|921|910.2|921|910.2|1
1646824280000|2022-03-09 11:11:20|921.13|910.33|921.31|910.51|921.52|910.72|921.13|910.33|4
1646824290000|2022-03-09 11:11:30|921.66|910.86|921.66|910.86|921.66|910.86|921.66|910.86|1
1646824310000|2022-03-09 11:11:50|921.9|911.1|921.9|911.1|921.9|911.1|921.9|911.1|1
1646824320000|2022-03-09 11:12:00|921.8|911|921.8|911|921.8|911|921.8|911|1
1646824350000|2022-03-09 11:12:30|921.9|911.1|921.9|911.1|922.04|911.24|921.9|911.1|3
1646824360000|2022-03-09 11:12:40|921.96|911.16|922.9|912.1|922.9|912.1|921.9|911.1|6
1646824370000|2022-03-09 11:12:50|922.8|912|922.8|912|922.8|912|922.8|912|1
1646824380000|2022-03-09 11:13:00|922.7|911.9|922.7|911.9|922.7|911.9|922.7|911.9|1
1646824400000|2022-03-09 11:13:20|922.5|911.7|922|911.2|922.5|911.7|922|911.2|2
1646824450000|2022-03-09 11:14:10|921.9|911.1|921.9|911.1|921.9|911.1|921.9|911.1|1
1646824550000|2022-03-09 11:15:50|921.79|910.99|921.79|910.99|921.79|910.99|921.78|910.98|3
1646824560000|2022-03-09 11:16:00|921.29|910.49|921.9|911.1|921.9|911.1|921.29|910.49|5
1646824580000|2022-03-09 11:16:20|922.05|911.25|922.65|911.85|922.65|911.85|922.05|911.25|3
1646824590000|2022-03-09 11:16:30|922.8|912|922.8|912|922.8|912|922.8|912|1
1646824600000|2022-03-09 11:16:40|922.85|912.05|922.85|912.05|922.85|912.05|922.85|912.05|1
1646824610000|2022-03-09 11:16:50|922.9|912.1|922.9|912.1|922.9|912.1|922.9|912.1|1
1646824620000|2022-03-09 11:17:00|923.36|912.56|923|912.2|923.36|912.56|923|912.2|3
1646824630000|2022-03-09 11:17:10|923.5|912.7|923.8|913|923.8|913|923.5|912.7|2
1646824640000|2022-03-09 11:17:20|923.35|912.55|922.9|912.1|923.4|912.6|922.8|912|6
1646824650000|2022-03-09 11:17:30|923.45|912.65|924.24|913.44|924.24|913.44|923.44|912.64|7
1646824660000|2022-03-09 11:17:40|924.36|913.56|925.05|914.25|925.4|914.6|924.36|913.56|7
1646824670000|2022-03-09 11:17:50|925.31|914.51|924.9|914.1|925.31|914.51|924.9|914.1|6
1646824680000|2022-03-09 11:18:00|924.93|914.13|924.9|914.1|924.93|914.13|924.9|914.1|2
1646824690000|2022-03-09 11:18:10|925.38|914.58|924.9|914.1|925.38|914.58|924.9|914.1|5
1646824730000|2022-03-09 11:18:50|924.73|913.93|924.9|914.1|924.9|914.1|924.73|913.93|4
1646824740000|2022-03-09 11:19:00|924.8|914|924.68|913.88|924.8|914|924.68|913.88|2
1646824750000|2022-03-09 11:19:10|924.33|913.53|924.25|913.45|924.33|913.53|924.25|913.45|2
1646824760000|2022-03-09 11:19:20|923.9|913.1|923.9|913.1|923.9|913.1|923.9|913.1|1
1646824770000|2022-03-09 11:19:30|924.05|913.25|924.05|913.25|924.05|913.25|924.05|913.25|1
1646824820000|2022-03-09 11:20:20|924.31|913.51|924.31|913.51|924.81|914.01|924.21|913.41|6
1646824830000|2022-03-09 11:20:30|924.81|914.01|924.85|914.05|924.85|914.05|924.81|914.01|2
1646824970000|2022-03-09 11:22:50|924.9|914.1|924.9|914.1|924.9|914.1|924.9|914.1|1
1646824990000|2022-03-09 11:23:10|924.85|914.05|924.85|914.05|924.85|914.05|924.85|914.05|1
1646825010000|2022-03-09 11:23:30|924.9|914.1|924.9|914.1|924.9|914.1|924.9|914.1|1
1646825030000|2022-03-09 11:23:50|925.43|914.63|925.09|914.29|925.43|914.63|925.09|914.29|2
1646825040000|2022-03-09 11:24:00|925.45|914.65|925.28|914.48|925.58|914.78|925.28|914.48|3
1646825050000|2022-03-09 11:24:10|925.58|914.78|925.28|914.48|925.58|914.78|925.28|914.48|2
1646825060000|2022-03-09 11:24:20|924.9|914.1|924.9|914.1|924.9|914.1|924.9|914.1|1
1646825100000|2022-03-09 11:25:00|925.19|914.39|925.07|914.27|925.48|914.68|925.07|914.27|4
1646825110000|2022-03-09 11:25:10|924.9|914.1|924.92|914.12|924.92|914.12|924.83|914.03|3
1646825120000|2022-03-09 11:25:20|924.69|913.89|924.8|914|924.8|914|924.4|913.6|4
1646825130000|2022-03-09 11:25:30|924.66|913.86|924.4|913.6|924.8|914|924.4|913.6|5
1646825140000|2022-03-09 11:25:40|924|913.2|924|913.2|924|913.2|924|913.2|1
1646825150000|2022-03-09 11:25:50|924.05|913.25|924.9|914.1|924.9|914.1|924.05|913.25|4
1646825160000|2022-03-09 11:26:00|924|913.2|924|913.2|924|913.2|924|913.2|1
1646825170000|2022-03-09 11:26:10|924.1|913.3|924.1|913.3|924.1|913.3|924.1|913.3|1
1646825190000|2022-03-09 11:26:30|924.48|913.68|924.2|913.4|924.78|913.98|924.2|913.4|4
1646825200000|2022-03-09 11:26:40|924|913.2|924|913.2|924|913.2|924|913.2|1
1646825210000|2022-03-09 11:26:50|923.9|913.1|923.9|913.1|923.9|913.1|923.9|913.1|1
1646825230000|2022-03-09 11:27:10|924.28|913.48|924.28|913.48|924.28|913.48|923.9|913.1|3
1646825240000|2022-03-09 11:27:20|924.76|913.96|924.58|913.78|924.76|913.96|924.58|913.78|2
1646825250000|2022-03-09 11:27:30|924.9|914.1|924.9|914.1|924.9|914.1|924.9|914.1|1
1646825280000|2022-03-09 11:28:00|923.99|913.19|923.99|913.19|923.99|913.19|923.99|913.19|1
1646825290000|2022-03-09 11:28:10|924.39|913.59|924.39|913.59|924.39|913.59|924.39|913.59|1
1646825300000|2022-03-09 11:28:20|924.64|913.84|924.39|913.59|924.64|913.84|924.39|913.59|3
1646825320000|2022-03-09 11:28:40|923.99|913.19|923.9|913.1|924.39|913.59|923.9|913.1|4
1646825330000|2022-03-09 11:28:50|924.3|913.5|924.15|913.35|924.65|913.85|924.15|913.35|4
1646825340000|2022-03-09 11:29:00|924.7|913.9|923.9|913.1|924.7|913.9|923.9|913.1|3
1646825350000|2022-03-09 11:29:10|924.15|913.35|924.15|913.35|924.15|913.35|924.15|913.35|1
1646825380000|2022-03-09 11:29:40|923.9|913.1|923.9|913.1|923.9|913.1|923.9|913.1|1
1646825410000|2022-03-09 11:30:10|924.2|913.4|923.9|913.1|924.2|913.4|923.9|913.1|3
1646825430000|2022-03-09 11:30:30|924.06|913.26|923.9|913.1|924.15|913.35|923.9|913.1|3
1646825440000|2022-03-09 11:30:40|924.7|913.9|924.4|913.6|924.7|913.9|924.4|913.6|3
1646825450000|2022-03-09 11:30:50|924.75|913.95|923.9|913.1|924.75|913.95|923.9|913.1|2
1646825460000|2022-03-09 11:31:00|924.75|913.95|924.85|914.05|924.85|914.05|924.4|913.6|4
1646825470000|2022-03-09 11:31:10|924.4|913.6|924.4|913.6|924.85|914.05|924.4|913.6|4
1646825490000|2022-03-09 11:31:30|924.6|913.8|924.6|913.8|924.64|913.84|924.47|913.67|4
1646825500000|2022-03-09 11:31:40|924.48|913.68|924.66|913.86|924.9|914.1|924.48|913.68|3
1646825510000|2022-03-09 11:31:50|924.44|913.64|924.6|913.8|924.65|913.85|924.44|913.64|3
1646825530000|2022-03-09 11:32:10|924.55|913.75|924.58|913.78|924.58|913.78|924.55|913.75|3
1646825540000|2022-03-09 11:32:20|924.55|913.75|924.64|913.84|924.9|914.1|924.3|913.5|17
1646825550000|2022-03-09 11:32:30|924.63|913.83|924.64|913.84|924.64|913.84|924.63|913.83|16
1646825560000|2022-03-09 11:32:40|924.63|913.83|924.64|913.84|924.9|914.1|924.47|913.67|14
1646825570000|2022-03-09 11:32:50|924.73|913.93|924.73|913.93|924.73|913.93|924.73|913.93|1
1646825590000|2022-03-09 11:33:10|924.68|913.88|924.55|913.75|924.68|913.88|924.55|913.75|2
1646825600000|2022-03-09 11:33:20|924.4|913.6|924.8|914|924.8|914|924.4|913.6|3
1646825610000|2022-03-09 11:33:30|924.65|913.85|924.85|914.05|924.85|914.05|924.65|913.85|2
1646825620000|2022-03-09 11:33:40|924.59|913.79|924.7|913.9|924.7|913.9|924.59|913.79|2
1646825640000|2022-03-09 11:34:00|924.64|913.84|924.75|913.95|924.75|913.95|924.64|913.84|2
1646825650000|2022-03-09 11:34:10|924.74|913.94|924.85|914.05|924.85|914.05|924.74|913.94|2
1646825660000|2022-03-09 11:34:20|924.7|913.9|923.9|913.1|924.7|913.9|923.9|913.1|3
1646825670000|2022-03-09 11:34:30|923.81|913.01|923.9|913.1|923.9|913.1|923.81|913.01|4
1646825680000|2022-03-09 11:34:40|923.73|912.93|923.4|912.6|923.73|912.93|923.1|912.3|5
1646825690000|2022-03-09 11:34:50|923.78|912.98|923.78|912.98|923.78|912.98|923.78|912.98|1
1646825700000|2022-03-09 11:35:00|923.66|912.86|923.9|913.1|923.9|913.1|923.66|912.86|3
1646825720000|2022-03-09 11:35:20|923.95|913.15|923.95|913.15|923.95|913.15|923.95|913.15|1
1646825730000|2022-03-09 11:35:30|923.9|913.1|923.9|913.1|923.9|913.1|923.35|912.55|4
1646825740000|2022-03-09 11:35:40|923.78|912.98|923.9|913.1|923.9|913.1|923.7|912.9|4
1646825750000|2022-03-09 11:35:50|923.81|913.01|923.9|913.1|923.9|913.1|923.75|912.95|4
1646825760000|2022-03-09 11:36:00|923.05|912.25|922.4|911.6|923.05|912.25|922.4|911.6|3
1646825770000|2022-03-09 11:36:10|921.9|911.1|921.9|911.1|921.9|911.1|921.9|911.1|1
1646825780000|2022-03-09 11:36:20|921.85|911.05|921.85|911.05|921.85|911.05|921.85|911.05|1
1646825790000|2022-03-09 11:36:30|921.65|910.85|921.65|910.85|921.65|910.85|921.65|910.85|1
1646825800000|2022-03-09 11:36:40|921.56|910.76|920.78|909.98|921.56|910.76|920.78|909.98|6
1646825810000|2022-03-09 11:36:50|920.4|909.6|919.65|908.85|920.4|909.6|919.65|908.85|5
1646825820000|2022-03-09 11:37:00|919.9|909.1|918.9|908.1|919.9|909.1|918.9|908.1|5
1646825830000|2022-03-09 11:37:10|918.77|907.97|918.4|907.6|918.77|907.97|918.4|907.6|2
1646825840000|2022-03-09 11:37:20|918.65|907.85|918.4|907.6|918.85|908.05|918.05|907.25|6
1646825850000|2022-03-09 11:37:30|918.65|907.85|918.9|908.1|918.9|908.1|917.9|907.1|6
1646825860000|2022-03-09 11:37:40|919.46|908.66|918.9|908.1|919.46|908.66|918.9|908.1|4
1646825890000|2022-03-09 11:38:10|919.3|908.5|919.85|909.05|919.85|909.05|918.9|908.1|4
1646825910000|2022-03-09 11:38:30|919.9|909.1|919.9|909.1|919.9|909.1|919.9|909.1|1
1646825930000|2022-03-09 11:38:50|920.23|909.43|920.33|909.53|920.85|910.05|920.15|909.35|9
1646825940000|2022-03-09 11:39:00|920.34|909.54|920.24|909.44|920.34|909.54|920.24|909.44|3
1646825950000|2022-03-09 11:39:10|919.9|909.1|919.9|909.1|919.9|909.1|919.9|909.1|1
1646825980000|2022-03-09 11:39:40|920.07|909.27|920.17|909.37|920.17|909.37|920.05|909.25|3
1646825990000|2022-03-09 11:39:50|919.9|909.1|919.9|909.1|920.17|909.37|919.9|909.1|3
1646826000000|2022-03-09 11:40:00|919.79|908.99|919.79|908.99|919.79|908.99|919.79|908.99|1
1646826010000|2022-03-09 11:40:10|919.77|908.97|919.8|909|919.8|909|919.47|908.67|4
1646826020000|2022-03-09 11:40:20|919.85|909.05|919.85|909.05|919.85|909.05|919.85|909.05|1
1646826040000|2022-03-09 11:40:40|920.02|909.22|920.02|909.22|920.02|909.22|920.02|909.22|1
1646826050000|2022-03-09 11:40:50|920.19|909.39|920.37|909.57|920.37|909.57|920.19|909.39|6
1646826060000|2022-03-09 11:41:00|920.5|909.7|920.54|909.74|920.54|909.74|920.5|909.7|2
1646826070000|2022-03-09 11:41:10|920.74|909.94|920.7|909.9|920.74|909.94|920.7|909.9|2
1646826080000|2022-03-09 11:41:20|920.8|910|920.8|910|920.8|910|920.8|910|1
1646826090000|2022-03-09 11:41:30|920.7|909.9|920.7|909.9|920.7|909.9|920.35|909.55|4
1646826100000|2022-03-09 11:41:40|920.9|910.1|920.9|910.1|920.9|910.1|920.9|910.1|1
1646826110000|2022-03-09 11:41:50|920.79|909.99|919.9|909.1|920.79|909.99|919.8|909|7
1646826120000|2022-03-09 11:42:00|919.8|909|920|909.2|920|909.2|919.8|909|5
1646826130000|2022-03-09 11:42:10|919.9|909.1|919.9|909.1|919.9|909.1|919.9|909.1|1
1646826140000|2022-03-09 11:42:20|919.35|908.55|919.82|909.02|919.9|909.1|919.35|908.55|4
1646826150000|2022-03-09 11:42:30|919.9|909.1|919.9|909.1|919.9|909.1|919.9|909.1|1
1646826160000|2022-03-09 11:42:40|920.07|909.27|920.7|909.9|920.7|909.9|920.07|909.27|3
1646826180000|2022-03-09 11:43:00|920.8|910|921.08|910.28|921.12|910.32|920.8|910|8
1646826190000|2022-03-09 11:43:10|921.09|910.29|921.08|910.28|921.09|910.29|921.08|910.28|6
1646826200000|2022-03-09 11:43:20|921.3|910.5|921.27|910.47|921.47|910.67|921.26|910.46|6
1646826210000|2022-03-09 11:43:30|921.26|910.46|921.18|910.38|921.35|910.55|921.13|910.33|5
1646826220000|2022-03-09 11:43:40|921.36|910.56|921.26|910.46|921.36|910.56|921.26|910.46|2
1646826240000|2022-03-09 11:44:00|921.21|910.41|921.05|910.25|921.29|910.49|921.05|910.25|7
1646826250000|2022-03-09 11:44:10|920.9|910.1|920.9|910.1|920.9|910.1|920.9|910.1|1
1646826260000|2022-03-09 11:44:20|920.78|909.98|921.06|910.26|921.06|910.26|920.78|909.98|4
1646826270000|2022-03-09 11:44:30|921.07|910.27|921.17|910.37|921.32|910.52|921.06|910.26|6
1646826280000|2022-03-09 11:44:40|921.05|910.25|920.95|910.15|921.05|910.25|920.95|910.15|2
1646826300000|2022-03-09 11:45:00|920.9|910.1|920.9|910.1|920.9|910.1|920.9|910.1|1
1646826310000|2022-03-09 11:45:10|920.7|909.9|920.9|910.1|920.9|910.1|920.7|909.9|3
1646826320000|2022-03-09 11:45:20|920.75|909.95|920.8|910|920.8|910|920.75|909.95|2
1646826330000|2022-03-09 11:45:30|920.6|909.8|920.9|910.1|920.9|910.1|920.6|909.8|3
1646826340000|2022-03-09 11:45:40|920.82|910.02|920.9|910.1|920.9|910.1|920.82|910.02|2
1646826350000|2022-03-09 11:45:50|920.76|909.96|920.9|910.1|920.9|910.1|920.76|909.96|2
1646826360000|2022-03-09 11:46:00|920.8|910|920.9|910.1|920.9|910.1|920.8|910|2
1646826370000|2022-03-09 11:46:10|920.35|909.55|920.9|910.1|920.9|910.1|920.35|909.55|3
1646826390000|2022-03-09 11:46:30|920.95|910.15|920.95|910.15|920.95|910.15|920.95|910.15|1
1646826400000|2022-03-09 11:46:40|921.1|910.3|921.1|910.3|921.1|910.3|921.1|910.3|1
1646826410000|2022-03-09 11:46:50|920.95|910.15|920.95|910.15|920.95|910.15|920.95|910.15|1
1646826430000|2022-03-09 11:47:10|921.05|910.25|920.87|910.07|921.05|910.25|920.87|910.07|3
1646826440000|2022-03-09 11:47:20|920|909.2|920.35|909.55|920.35|909.55|920|909.2|3
1646826450000|2022-03-09 11:47:30|920.6|909.8|921.21|910.41|921.32|910.52|920.6|909.8|7
1646826470000|2022-03-09 11:47:50|921.01|910.21|920.9|910.1|921.01|910.21|920.9|910.1|2
1646826480000|2022-03-09 11:48:00|921.01|910.21|921.22|910.42|921.32|910.52|921.01|910.21|4
1646826490000|2022-03-09 11:48:10|921.54|910.74|921.57|910.77|921.57|910.77|921.54|910.74|2
1646826500000|2022-03-09 11:48:20|921.4|910.6|921.52|910.72|921.52|910.72|921.4|910.6|3
1646826520000|2022-03-09 11:48:40|921.21|910.41|921.62|910.82|921.62|910.82|921.21|910.41|3
1646826560000|2022-03-09 11:49:20|921.65|910.85|921.62|910.82|921.65|910.85|921.62|910.82|2
1646826590000|2022-03-09 11:49:50|921.5|910.7|921.45|910.65|921.5|910.7|921.45|910.65|2
1646826600000|2022-03-09 11:50:00|921.63|910.83|922.21|911.41|922.41|911.61|921.63|910.83|7
1646826610000|2022-03-09 11:50:10|922.05|911.25|922.65|911.85|922.75|911.95|922.05|911.25|4
1646826620000|2022-03-09 11:50:20|922.4|911.6|922.4|911.6|922.4|911.6|922.4|911.6|1
1646826630000|2022-03-09 11:50:30|922.8|912|922.9|912.1|922.9|912.1|922.8|912|2
1646826640000|2022-03-09 11:50:40|922.76|911.96|922.12|911.32|922.76|911.96|922.12|911.32|5
1646826650000|2022-03-09 11:50:50|922.13|911.33|922.08|911.28|922.13|911.33|922.08|911.28|4
1646826660000|2022-03-09 11:51:00|922.15|911.35|922.08|911.28|922.65|911.85|922.08|911.28|4
1646826670000|2022-03-09 11:51:10|922.09|911.29|922.08|911.28|922.15|911.35|922.08|911.28|7
1646826690000|2022-03-09 11:51:30|922.09|911.29|922.58|911.78|922.67|911.87|922.08|911.28|8
1646826700000|2022-03-09 11:51:40|922.59|911.79|922.58|911.78|922.74|911.94|922.52|911.72|5
1646826710000|2022-03-09 11:51:50|922.81|912.01|922.81|912.01|922.81|912.01|922.81|912.01|1
1646826730000|2022-03-09 11:52:10|922.82|912.02|922.81|912.01|922.82|912.02|922.81|912.01|2
1646826760000|2022-03-09 11:52:40|922.15|911.35|922.31|911.51|922.31|911.51|922.15|911.35|3
1646826770000|2022-03-09 11:52:50|922.21|911.41|922.31|911.51|922.31|911.51|922.15|911.35|3
1646826780000|2022-03-09 11:53:00|922.24|911.44|922.31|911.51|922.31|911.51|922.2|911.4|3
1646826820000|2022-03-09 11:53:40|922|911.2|922|911.2|922|911.2|922|911.2|1
1646826830000|2022-03-09 11:53:50|922.31|911.51|922.31|911.51|922.31|911.51|922.31|911.51|1
1646826840000|2022-03-09 11:54:00|922.1|911.3|922.18|911.38|922.18|911.38|922.1|911.3|2
1646826860000|2022-03-09 11:54:20|921.9|911.1|921.9|911.1|921.9|911.1|921.9|911.1|1
1646826880000|2022-03-09 11:54:40|921.55|910.75|921.55|910.75|921.55|910.75|921.15|910.35|3
1646826890000|2022-03-09 11:54:50|921.58|910.78|921.58|910.78|921.7|910.9|921.58|910.78|3
1646826900000|2022-03-09 11:55:00|921.2|910.4|921.2|910.4|921.2|910.4|921.2|910.4|1
1646826910000|2022-03-09 11:55:10|921.45|910.65|921.45|910.65|921.45|910.65|921.45|910.65|1
1646826920000|2022-03-09 11:55:20|921.2|910.4|920.9|910.1|921.45|910.65|920.9|910.1|4
1646826930000|2022-03-09 11:55:30|920.8|910|920.7|909.9|920.8|910|920.7|909.9|2
1646826940000|2022-03-09 11:55:40|920.68|909.88|920.68|909.88|920.68|909.88|920.68|909.88|1
1646826960000|2022-03-09 11:56:00|920.7|909.9|920.2|909.4|920.7|909.9|920.2|909.4|9
1646826990000|2022-03-09 11:56:30|919.9|909.1|919.9|909.1|919.9|909.1|919.9|909.1|1
1646827010000|2022-03-09 11:56:50|919.65|908.85|917.9|907.1|919.66|908.86|917.9|907.1|10
1646827040000|2022-03-09 11:57:20|917.78|906.98|917.78|906.98|917.78|906.98|917.78|906.98|1
1646827050000|2022-03-09 11:57:30|917.9|907.1|917.74|906.94|917.9|907.1|917.74|906.94|3
1646827060000|2022-03-09 11:57:40|917.72|906.92|917.7|906.9|917.72|906.92|917.7|906.9|2
1646827070000|2022-03-09 11:57:50|917.6|906.8|917.7|906.9|917.7|906.9|917.6|906.8|2
1646827090000|2022-03-09 11:58:10|917.72|906.92|917.7|906.9|917.72|906.92|917.27|906.47|5
1646827100000|2022-03-09 11:58:20|917.61|906.81|917.78|906.98|917.9|907.1|917.61|906.81|5
1646827110000|2022-03-09 11:58:30|917.72|906.92|917.6|906.8|917.72|906.92|917.6|906.8|5
1646827130000|2022-03-09 11:58:50|917.2|906.4|917.44|906.64|917.44|906.64|917.15|906.35|3
1646827140000|2022-03-09 11:59:00|917.49|906.69|917.45|906.65|917.49|906.69|917.45|906.65|2
1646827150000|2022-03-09 11:59:10|917.7|906.9|917.6|906.8|917.7|906.9|917.2|906.4|4
1646827160000|2022-03-09 11:59:20|917.72|906.92|917.6|906.8|917.72|906.92|917.6|906.8|3
1646827170000|2022-03-09 11:59:30|917.72|906.92|916.9|906.1|917.72|906.92|916.9|906.1|4
1646827180000|2022-03-09 11:59:40|916.79|905.99|915.92|905.12|916.79|905.99|915.9|905.1|5
1646827190000|2022-03-09 11:59:50|915.87|905.07|915.9|905.1|915.9|905.1|915.87|905.07|2
1646827200000|2022-03-09 12:00:00|915.8|905|915.9|905.1|915.9|905.1|915.78|904.98|6
1646827210000|2022-03-09 12:00:10|915.96|905.16|916.85|906.05|916.85|906.05|915.96|905.16|9
1646827220000|2022-03-09 12:00:20|916.52|905.72|916.65|905.85|916.65|905.85|916.52|905.72|2
1646827230000|2022-03-09 12:00:30|916.9|906.1|916.9|906.1|916.9|906.1|916.78|905.98|5
1646827240000|2022-03-09 12:00:40|916.76|905.96|916.7|905.9|916.76|905.96|916.7|905.9|4
1646827250000|2022-03-09 12:00:50|916.9|906.1|916.9|906.1|916.9|906.1|916.9|906.1|1
1646827270000|2022-03-09 12:01:10|916.64|905.84|916.8|906|916.9|906.1|916.64|905.84|3
1646827280000|2022-03-09 12:01:20|916.9|906.1|916.9|906.1|916.9|906.1|916.9|906.1|1
1646827300000|2022-03-09 12:01:40|917.1|906.3|917.1|906.3|917.1|906.3|917.1|906.3|1
1646827310000|2022-03-09 12:01:50|917.7|906.9|917.71|906.91|917.8|907|917.7|906.9|4
1646827320000|2022-03-09 12:02:00|917.9|907.1|917.9|907.1|917.9|907.1|917.9|907.1|1
1646827330000|2022-03-09 12:02:10|918.06|907.26|918.9|908.1|918.9|908.1|918.06|907.26|3
1646827350000|2022-03-09 12:02:30|919.06|908.26|919.06|908.26|919.06|908.26|919.06|908.26|1
1646827360000|2022-03-09 12:02:40|919.71|908.91|919.61|908.81|919.72|908.92|919.61|908.81|4
1646827370000|2022-03-09 12:02:50|919.62|908.82|919.9|909.1|919.9|909.1|919.62|908.82|3
1646827400000|2022-03-09 12:03:20|919.94|909.14|920.2|909.4|920.2|909.4|919.93|909.13|5
1646827410000|2022-03-09 12:03:30|920.3|909.5|920.55|909.75|920.62|909.82|920.3|909.5|3
1646827430000|2022-03-09 12:03:50|920.56|909.76|920.62|909.82|920.62|909.82|920.55|909.75|3
1646827440000|2022-03-09 12:04:00|920.63|909.83|920.5|909.7|920.63|909.83|920.5|909.7|2
1646827450000|2022-03-09 12:04:10|920.72|909.92|920.3|909.5|920.72|909.92|920.3|909.5|2
1646827460000|2022-03-09 12:04:20|920.4|909.6|921.1|910.3|921.1|910.3|920.4|909.6|8
1646827470000|2022-03-09 12:04:30|921.16|910.36|921.6|910.8|921.6|910.8|921.16|910.36|8
1646827480000|2022-03-09 12:04:40|921.62|910.82|921.78|910.98|921.8|911|921.62|910.82|3
1646827490000|2022-03-09 12:04:50|921.8|911|921.83|911.03|921.84|911.04|921.8|911|4
1646827500000|2022-03-09 12:05:00|921.85|911.05|921.85|911.05|921.85|911.05|921.85|911.05|1
1646827510000|2022-03-09 12:05:10|921.87|911.07|921.85|911.05|921.87|911.07|921.85|911.05|2
1646827520000|2022-03-09 12:05:20|921.9|911.1|921.9|911.1|921.9|911.1|921.9|911.1|1
1646827540000|2022-03-09 12:05:40|922|911.2|922|911.2|922|911.2|922|911.2|1
1646827550000|2022-03-09 12:05:50|922.13|911.33|922.44|911.64|922.44|911.64|922.13|911.33|13
1646827560000|2022-03-09 12:06:00|922.45|911.65|922.45|911.65|922.45|911.65|922.44|911.64|9
1646827570000|2022-03-09 12:06:10|922.44|911.64|922.55|911.75|922.55|911.75|922.44|911.64|4
1646827580000|2022-03-09 12:06:20|922.63|911.83|922.82|912.02|922.82|912.02|922.63|911.83|3
1646827590000|2022-03-09 12:06:30|922.78|911.98|922.93|912.13|922.93|912.13|922.63|911.83|4
1646827600000|2022-03-09 12:06:40|923.06|912.26|923.01|912.21|923.1|912.3|922.9|912.1|4
1646827620000|2022-03-09 12:07:00|923.17|912.37|923.01|912.21|923.17|912.37|922.86|912.06|4
1646827630000|2022-03-09 12:07:10|923.07|912.27|923.08|912.28|923.08|912.28|923.07|912.27|2
1646827650000|2022-03-09 12:07:30|923.1|912.3|923.1|912.3|923.11|912.31|923.1|912.3|5
1646827660000|2022-03-09 12:07:40|923.11|912.31|923.12|912.32|923.12|912.32|923.11|912.31|2
1646827680000|2022-03-09 12:08:00|923.08|912.28|923.12|912.32|923.12|912.32|923.08|912.28|2
1646827690000|2022-03-09 12:08:10|923.13|912.33|923.82|913.02|923.82|913.02|923.12|912.32|5
1646827700000|2022-03-09 12:08:20|923.8|913|923.93|913.13|924|913.2|923.8|913|6
1646827710000|2022-03-09 12:08:30|923.99|913.19|924.09|913.29|924.09|913.29|923.99|913.19|2
1646827720000|2022-03-09 12:08:40|924.14|913.34|925.1|914.3|925.1|914.3|924.14|913.34|4
1646827730000|2022-03-09 12:08:50|925.22|914.42|925.9|915.1|925.9|915.1|925.22|914.42|4
1646827740000|2022-03-09 12:09:00|925.74|914.94|925.8|915|925.9|915.1|925.57|914.77|5
1646827760000|2022-03-09 12:09:20|925.7|914.9|925.9|915.1|925.9|915.1|925.7|914.9|2
1646827770000|2022-03-09 12:09:30|925.85|915.05|925.9|915.1|925.9|915.1|925.85|915.05|2
1646827780000|2022-03-09 12:09:40|925.77|914.97|924.9|914.1|925.77|914.97|924.9|914.1|4
1646827790000|2022-03-09 12:09:50|924.88|914.08|924.9|914.1|924.9|914.1|924.88|914.08|2
1646827800000|2022-03-09 12:10:00|924.71|913.91|924.71|913.91|924.71|913.91|924.71|913.91|1
1646827810000|2022-03-09 12:10:10|924.55|913.75|924.58|913.78|924.68|913.88|924.55|913.75|4
1646827820000|2022-03-09 12:10:20|924.69|913.89|924.71|913.91|924.81|914.01|924.58|913.78|5
1646827830000|2022-03-09 12:10:30|924.68|913.88|924.68|913.88|924.68|913.88|924.68|913.88|1
1646827840000|2022-03-09 12:10:40|924.05|913.25|924.05|913.25|924.05|913.25|924.05|913.25|1
1646827860000|2022-03-09 12:11:00|924.34|913.54|923.95|913.15|924.62|913.82|923.95|913.15|9
1646827880000|2022-03-09 12:11:20|923.9|913.1|923.9|913.1|923.9|913.1|923.9|913.1|1
1646827890000|2022-03-09 12:11:30|924.15|913.35|924.15|913.35|924.15|913.35|924.15|913.35|1
1646827910000|2022-03-09 12:11:50|924.7|913.9|924.45|913.65|924.7|913.9|924.45|913.65|2
1646827920000|2022-03-09 12:12:00|924.35|913.55|923.9|913.1|924.35|913.55|923.9|913.1|3
1646827930000|2022-03-09 12:12:10|924.28|913.48|924.28|913.48|924.28|913.48|924.28|913.48|1
1646827940000|2022-03-09 12:12:20|924.63|913.83|924.75|913.95|924.75|913.95|924.63|913.83|2
1646827960000|2022-03-09 12:12:40|924.65|913.85|924.65|913.85|924.65|913.85|924.65|913.85|1
1646827980000|2022-03-09 12:13:00|924.58|913.78|924.58|913.78|924.58|913.78|924.58|913.78|1
1646827990000|2022-03-09 12:13:10|924.65|913.85|924.65|913.85|924.66|913.86|924.65|913.85|3
1646828000000|2022-03-09 12:13:20|924.64|913.84|924.65|913.85|924.65|913.85|924.64|913.84|4
1646828010000|2022-03-09 12:13:30|924.66|913.86|924.65|913.85|924.67|913.87|924.64|913.84|12
1646828020000|2022-03-09 12:13:40|924.64|913.84|924.58|913.78|924.65|913.85|924.19|913.39|15
1646828030000|2022-03-09 12:13:50|924.59|913.79|924.85|914.05|924.85|914.05|924.58|913.78|5
1646828040000|2022-03-09 12:14:00|924.9|914.1|924.9|914.1|924.9|914.1|924.9|914.1|1
1646828060000|2022-03-09 12:14:20|924.66|913.86|924.66|913.86|924.66|913.86|924.66|913.86|1
1646828070000|2022-03-09 12:14:30|924.55|913.75|924.6|913.8|924.64|913.84|924.55|913.75|3
1646828100000|2022-03-09 12:15:00|924.7|913.9|924.6|913.8|924.7|913.9|924.23|913.43|8
1646828110000|2022-03-09 12:15:10|924.61|913.81|924.73|913.93|924.9|914.1|924.6|913.8|5
1646828120000|2022-03-09 12:15:20|924.8|914|924.6|913.8|924.8|914|924.6|913.8|7
1646828130000|2022-03-09 12:15:30|924.23|913.43|924.9|914.1|924.9|914.1|924.23|913.43|12
1646828140000|2022-03-09 12:15:40|924.75|913.95|924.75|913.95|924.76|913.96|924.74|913.94|9
1646828150000|2022-03-09 12:15:50|924.72|913.92|924.6|913.8|924.72|913.92|924.6|913.8|7
1646828160000|2022-03-09 12:16:00|924.68|913.88|924.5|913.7|924.68|913.88|924.5|913.7|2
1646828170000|2022-03-09 12:16:10|924.51|913.71|924.68|913.88|924.68|913.88|924.51|913.71|5
1646828180000|2022-03-09 12:16:20|924.61|913.81|924.61|913.81|924.62|913.82|924.6|913.8|5
1646828190000|2022-03-09 12:16:30|924.52|913.72|924.61|913.81|924.76|913.96|924.45|913.65|6
1646828200000|2022-03-09 12:16:40|924.3|913.5|924.44|913.64|924.44|913.64|924.26|913.46|6
1646828220000|2022-03-09 12:17:00|924.54|913.74|924.9|914.1|925.3|914.5|924.54|913.74|6
1646828230000|2022-03-09 12:17:10|925.25|914.45|924.9|914.1|925.25|914.45|924.9|914.1|3
1646828240000|2022-03-09 12:17:20|925.03|914.23|925.03|914.23|925.03|914.23|925.03|914.23|1
1646828250000|2022-03-09 12:17:30|925.31|914.51|925.33|914.53|925.55|914.75|925.23|914.43|6
1646828260000|2022-03-09 12:17:40|925.6|914.8|926.38|915.58|926.65|915.85|925.6|914.8|5
1646828270000|2022-03-09 12:17:50|926.22|915.42|926.9|916.1|927.05|916.25|926.22|915.42|7
1646828280000|2022-03-09 12:18:00|926.95|916.15|927.25|916.45|927.4|916.6|926.95|916.15|4
1646828290000|2022-03-09 12:18:10|927.3|916.5|927.3|916.5|927.3|916.5|927.3|916.5|1
1646828300000|2022-03-09 12:18:20|927.35|916.55|927.39|916.59|927.39|916.59|927.11|916.31|3
1646828310000|2022-03-09 12:18:30|927.7|916.9|927.69|916.89|927.7|916.9|927.44|916.64|4
1646828320000|2022-03-09 12:18:40|927.9|917.1|928.07|917.27|928.13|917.33|927.9|917.1|6
1646828330000|2022-03-09 12:18:50|928.3|917.5|928.07|917.27|928.35|917.55|928.07|917.27|5
1646828340000|2022-03-09 12:19:00|928.1|917.3|927.74|916.94|928.1|917.3|927.74|916.94|2
1646828350000|2022-03-09 12:19:10|927.75|916.95|927.57|916.77|927.75|916.95|927.29|916.49|7
1646828360000|2022-03-09 12:19:20|927.58|916.78|927.69|916.89|927.69|916.89|927.49|916.69|4
1646828370000|2022-03-09 12:19:30|927.58|916.78|927.64|916.84|927.64|916.84|927.58|916.78|2
1646828390000|2022-03-09 12:19:50|927.4|916.6|927.4|916.6|927.64|916.84|927.15|916.35|7
1646828400000|2022-03-09 12:20:00|926.9|916.1|926.9|916.1|926.9|916.1|926.53|915.73|7
1646828410000|2022-03-09 12:20:10|926.53|915.73|926.65|915.85|926.9|916.1|926.15|915.35|8
1646828420000|2022-03-09 12:20:20|926.9|916.1|926.65|915.85|926.9|916.1|926.65|915.85|3
1646828440000|2022-03-09 12:20:40|926.8|916|926.8|916|926.8|916|926.8|916|1
1646828460000|2022-03-09 12:21:00|926.66|915.86|926.72|915.92|926.72|915.92|926.57|915.77|3
1646828470000|2022-03-09 12:21:10|926.83|916.03|926.9|916.1|927.33|916.53|926.83|916.03|7
1646828480000|2022-03-09 12:21:20|926.77|915.97|926.9|916.1|926.9|916.1|926.77|915.97|4
1646828510000|2022-03-09 12:21:50|926.4|915.6|926.85|916.05|926.85|916.05|926.4|915.6|3
1646828520000|2022-03-09 12:22:00|926.45|915.65|926.8|916|926.85|916.05|926.45|915.65|5
1646828530000|2022-03-09 12:22:10|926.66|915.86|926.75|915.95|926.75|915.95|926.66|915.86|2
1646828570000|2022-03-09 12:22:50|926.25|915.45|926.2|915.4|926.25|915.45|926.2|915.4|2
1646828590000|2022-03-09 12:23:10|925.9|915.1|925.9|915.1|925.9|915.1|925.81|915.01|3
1646828600000|2022-03-09 12:23:20|925.5|914.7|925.4|914.6|925.9|915.1|925.4|914.6|10
1646828610000|2022-03-09 12:23:30|924.9|914.1|925.15|914.35|925.4|914.6|924.9|914.1|5
1646828620000|2022-03-09 12:23:40|925.3|914.5|925.28|914.48|925.7|914.9|925.15|914.35|5
1646828630000|2022-03-09 12:23:50|925.57|914.77|925.4|914.6|925.7|914.9|925.4|914.6|3
1646828640000|2022-03-09 12:24:00|925.05|914.25|925.4|914.6|925.69|914.89|925.05|914.25|5
1646828650000|2022-03-09 12:24:10|925.75|914.95|925.85|915.05|925.85|915.05|925.75|914.95|3
1646828670000|2022-03-09 12:24:30|925.9|915.1|925.9|915.1|926.2|915.4|925.9|915.1|4
1646828680000|2022-03-09 12:24:40|926.2|915.4|925.9|915.1|926.2|915.4|925.9|915.1|4
1646828700000|2022-03-09 12:25:00|926.05|915.25|925.9|915.1|926.05|915.25|925.9|915.1|2
1646828710000|2022-03-09 12:25:10|926.75|915.95|926.49|915.69|926.85|916.05|926.49|915.69|9
1646828720000|2022-03-09 12:25:20|926.5|915.7|926.09|915.29|926.51|915.71|926.09|915.29|21
1646828730000|2022-03-09 12:25:30|926.1|915.3|926.49|915.69|926.64|915.84|926.09|915.29|17
1646828740000|2022-03-09 12:25:40|926.5|915.7|926.8|916|926.8|916|926.25|915.45|8
1646828750000|2022-03-09 12:25:50|926.49|915.69|926.61|915.81|926.61|915.81|926.45|915.65|4
1646828760000|2022-03-09 12:26:00|926.54|915.74|926.9|916.1|926.9|916.1|926.54|915.74|2
1646828770000|2022-03-09 12:26:10|926.66|915.86|926.9|916.1|926.9|916.1|926.66|915.86|3
1646828780000|2022-03-09 12:26:20|926.65|915.85|926.53|915.73|926.65|915.85|926.53|915.73|2
1646828800000|2022-03-09 12:26:40|926.8|916|926.8|916|926.8|916|926.8|916|1
1646828820000|2022-03-09 12:27:00|926.68|915.88|926.3|915.5|926.68|915.88|926.3|915.5|2
1646828830000|2022-03-09 12:27:10|925.89|915.09|925.89|915.09|925.89|915.09|925.8|915|3
1646828840000|2022-03-09 12:27:20|925.53|914.73|925.89|915.09|925.9|915.1|925.53|914.73|3
1646828870000|2022-03-09 12:27:50|925.74|914.94|925.89|915.09|925.89|915.09|925.74|914.94|3
1646828880000|2022-03-09 12:28:00|926.04|915.24|926.04|915.24|926.04|915.24|926.04|915.24|1
1646828890000|2022-03-09 12:28:10|926.39|915.59|926.9|916.1|926.9|916.1|926.39|915.59|4
1646828910000|2022-03-09 12:28:30|927.13|916.33|927.18|916.38|927.18|916.38|926.9|916.1|4
1646828930000|2022-03-09 12:28:50|927|916.2|927.18|916.38|927.18|916.38|927|916.2|3
1646828940000|2022-03-09 12:29:00|927.54|916.74|927.58|916.78|927.58|916.78|927.54|916.74|2
1646828950000|2022-03-09 12:29:10|927.18|916.38|926.9|916.1|927.18|916.38|926.82|916.02|4
1646828960000|2022-03-09 12:29:20|926.75|915.95|926.9|916.1|926.9|916.1|926.75|915.95|2
1646828970000|2022-03-09 12:29:30|926.75|915.95|926.75|915.95|926.75|915.95|926.75|915.95|1
1646828980000|2022-03-09 12:29:40|926.49|915.69|926.49|915.69|926.49|915.69|926.49|915.69|1
1646828990000|2022-03-09 12:29:50|926.5|915.7|926.49|915.69|926.5|915.7|926.49|915.69|12
1646829000000|2022-03-09 12:30:00|926.5|915.7|927.01|916.21|927.01|916.21|926.49|915.69|9
1646829030000|2022-03-09 12:30:30|927.35|916.55|927.58|916.78|927.58|916.78|927.35|916.55|3
1646829040000|2022-03-09 12:30:40|927.4|916.6|926.9|916.1|927.4|916.6|926.9|916.1|3
1646829050000|2022-03-09 12:30:50|926.5|915.7|926.4|915.6|926.5|915.7|926.4|915.6|2
1646829060000|2022-03-09 12:31:00|925.9|915.1|925.9|915.1|925.9|915.1|925.9|915.1|1
1646829070000|2022-03-09 12:31:10|925.82|915.02|925.9|915.1|925.9|915.1|925.5|914.7|4
1646829080000|2022-03-09 12:31:20|925.72|914.92|925.8|915|925.8|915|925.72|914.92|2
1646829090000|2022-03-09 12:31:30|925.7|914.9|925.61|914.81|925.7|914.9|925.48|914.68|3
1646829100000|2022-03-09 12:31:40|925.53|914.73|925.53|914.73|925.54|914.74|925.53|914.73|5
1646829120000|2022-03-09 12:32:00|925.72|914.92|925.55|914.75|925.72|914.92|925.45|914.65|9
1646829130000|2022-03-09 12:32:10|925.54|914.74|925.57|914.77|925.57|914.77|925.46|914.66|11
1646829140000|2022-03-09 12:32:20|925.9|915.1|925.9|915.1|925.9|915.1|925.76|914.96|3
1646829230000|2022-03-09 12:33:50|926.35|915.55|925.95|915.15|926.35|915.55|925.95|915.15|3
1646829240000|2022-03-09 12:34:00|926.5|915.7|927.01|916.21|927.01|916.21|926.5|915.7|4
1646829250000|2022-03-09 12:34:10|927.3|916.5|927.18|916.38|927.3|916.5|927.18|916.38|2
1646829260000|2022-03-09 12:34:20|926.9|916.1|926.85|916.05|926.9|916.1|926.68|915.88|4
1646829270000|2022-03-09 12:34:30|926.63|915.83|926.63|915.83|926.63|915.83|926.63|915.83|1
1646829280000|2022-03-09 12:34:40|926.9|916.1|927.06|916.26|927.06|916.26|926.9|916.1|2
1646829290000|2022-03-09 12:34:50|926.9|916.1|926.9|916.1|926.9|916.1|926.9|916.1|1
1646829300000|2022-03-09 12:35:00|927.06|916.26|927.53|916.73|927.53|916.73|927.06|916.26|6
1646829310000|2022-03-09 12:35:10|927.63|916.83|927.63|916.83|927.64|916.84|927.63|916.83|7
1646829320000|2022-03-09 12:35:20|927.64|916.84|927.68|916.88|927.68|916.88|927.56|916.76|5
1646829330000|2022-03-09 12:35:30|927.7|916.9|927.9|917.1|927.9|917.1|927.7|916.9|2
1646829340000|2022-03-09 12:35:40|927.93|917.13|928.7|917.9|928.7|917.9|927.93|917.13|3
1646829350000|2022-03-09 12:35:50|928.61|917.81|928.46|917.66|928.7|917.9|928.46|917.66|3
1646829360000|2022-03-09 12:36:00|927.97|917.17|926.9|916.1|927.99|917.19|926.5|915.7|8
1646829370000|2022-03-09 12:36:10|926.15|915.35|925.19|914.39|926.15|915.35|925.05|914.25|5
1646829380000|2022-03-09 12:36:20|925.09|914.29|925.04|914.24|925.09|914.29|925.04|914.24|2
1646829390000|2022-03-09 12:36:30|924.95|914.15|925|914.2|925|914.2|924.95|914.15|2
1646829400000|2022-03-09 12:36:40|925.05|914.25|925.04|914.24|925.09|914.29|925.04|914.24|3
1646829410000|2022-03-09 12:36:50|924.9|914.1|924.9|914.1|924.92|914.12|924.9|914.1|3
1646829420000|2022-03-09 12:37:00|924.73|913.93|924.05|913.25|924.9|914.1|924.05|913.25|3
1646829430000|2022-03-09 12:37:10|924.15|913.35|924.9|914.1|924.9|914.1|924.15|913.35|4
1646829450000|2022-03-09 12:37:30|924.72|913.92|924.4|913.6|924.72|913.92|924.26|913.46|5
1646829460000|2022-03-09 12:37:40|923.9|913.1|923.9|913.1|923.9|913.1|923.9|913.1|1
1646829470000|2022-03-09 12:37:50|923.5|912.7|923|912.2|923.5|912.7|923|912.2|2
1646829480000|2022-03-09 12:38:00|922.9|912.1|921.98|911.18|922.9|912.1|921.98|911.18|9
1646829490000|2022-03-09 12:38:10|921.15|910.35|921.1|910.3|921.15|910.35|921.1|910.3|2
1646829500000|2022-03-09 12:38:20|920.9|910.1|920.86|910.06|920.9|910.1|920.51|909.71|4
1646829510000|2022-03-09 12:38:30|920.3|909.5|920.1|909.3|920.3|909.5|920.1|909.3|2
1646829520000|2022-03-09 12:38:40|920.36|909.56|920.36|909.56|920.86|910.06|920.1|909.3|6
1646829530000|2022-03-09 12:38:50|920.3|909.5|920.3|909.5|920.3|909.5|920.3|909.5|1
1646829540000|2022-03-09 12:39:00|920|909.2|920|909.2|920|909.2|920|909.2|1
1646829580000|2022-03-09 12:39:40|919.9|909.1|919.4|908.6|919.9|909.1|919.4|908.6|2
1646829590000|2022-03-09 12:39:50|918.9|908.1|918.9|908.1|918.9|908.1|918.9|908.1|1
1646829600000|2022-03-09 12:40:00|919.4|908.6|919.8|909|919.8|909|919.4|908.6|2
1646829610000|2022-03-09 12:40:10|919.92|909.12|920.25|909.45|920.25|909.45|919.92|909.12|2
1646829620000|2022-03-09 12:40:20|920.65|909.85|920.65|909.85|920.65|909.85|920.65|909.85|1
1646829660000|2022-03-09 12:41:00|920.59|909.79|920|909.2|920.59|909.79|920|909.2|2
1646829670000|2022-03-09 12:41:10|920.17|909.37|919.9|909.1|920.17|909.37|919.9|909.1|12
1646829680000|2022-03-09 12:41:20|920.04|909.24|920.06|909.26|920.06|909.26|919.9|909.1|5
1646829690000|2022-03-09 12:41:30|919.9|909.1|919.9|909.1|920.06|909.26|919.9|909.1|3
1646829700000|2022-03-09 12:41:40|919.78|908.98|919.78|908.98|919.78|908.98|919.78|908.98|1
1646829710000|2022-03-09 12:41:50|919|908.2|919|908.2|919|908.2|919|908.2|1
1646829720000|2022-03-09 12:42:00|918.9|908.1|917.2|906.4|918.9|908.1|916.95|906.15|8
1646829730000|2022-03-09 12:42:10|916.95|906.15|916.4|905.6|916.95|906.15|916.25|905.45|6
1646829740000|2022-03-09 12:42:20|915.95|905.15|913.9|903.1|915.95|905.15|913.9|903.1|6
1646829750000|2022-03-09 12:42:30|914.22|903.42|913.9|903.1|914.22|903.42|913.9|903.1|2
1646829760000|2022-03-09 12:42:40|914.1|903.3|913.79|902.99|914.1|903.3|913|902.2|10
1646829770000|2022-03-09 12:42:50|913.29|902.49|913.29|902.49|913.64|902.84|913|902.2|6
1646829780000|2022-03-09 12:43:00|913.79|902.99|913.79|902.99|913.79|902.99|913.66|902.86|6
1646829790000|2022-03-09 12:43:10|913.85|903.05|913.9|903.1|913.9|903.1|913.85|903.05|2
1646829800000|2022-03-09 12:43:20|914.65|903.85|914.43|903.63|914.7|903.9|913.9|903.1|13
1646829810000|2022-03-09 12:43:30|914.38|903.58|914.23|903.43|914.38|903.58|914.23|903.43|2
1646829820000|2022-03-09 12:43:40|914.65|903.85|915.53|904.73|915.53|904.73|914.65|903.85|6
1646829830000|2022-03-09 12:43:50|915.5|904.7|915.33|904.53|915.53|904.73|915.18|904.38|6
1646829840000|2022-03-09 12:44:00|915.8|905|918.6|907.8|918.65|907.85|915.8|905|15
1646829850000|2022-03-09 12:44:10|918.9|908.1|918.9|908.1|918.9|908.1|918.4|907.6|5
1646829860000|2022-03-09 12:44:20|918.65|907.85|917.9|907.1|918.9|908.1|917.9|907.1|8
1646829870000|2022-03-09 12:44:30|917.78|906.98|917.62|906.82|917.78|906.98|917.58|906.78|3
1646829880000|2022-03-09 12:44:40|917.9|907.1|917.9|907.1|917.9|907.1|917.9|907.1|1
1646829890000|2022-03-09 12:44:50|917.62|906.82|917.62|906.82|917.8|907|917.62|906.82|3
1646829900000|2022-03-09 12:45:00|916.95|906.15|915.9|905.1|916.95|906.15|915.79|904.99|7
1646829910000|2022-03-09 12:45:10|914.9|904.1|914.9|904.1|914.9|904.1|914.9|904.1|1
1646829920000|2022-03-09 12:45:20|915.28|904.48|917.08|906.28|917.8|907|915.28|904.48|15
1646829930000|2022-03-09 12:45:30|917.75|906.95|917.95|907.15|917.95|907.15|917.75|906.95|3
1646829940000|2022-03-09 12:45:40|918.4|907.6|917.9|907.1|918.4|907.6|917.9|907.1|4
1646829950000|2022-03-09 12:45:50|917.76|906.96|917.57|906.77|917.76|906.96|917.56|906.76|4
1646829960000|2022-03-09 12:46:00|917.67|906.87|918.97|908.17|918.97|908.17|917.4|906.6|8
1646829970000|2022-03-09 12:46:10|918.83|908.03|918.9|908.1|919.39|908.59|918.62|907.82|13
1646829980000|2022-03-09 12:46:20|919.35|908.55|919.52|908.72|919.75|908.95|918.95|908.15|6
1646829990000|2022-03-09 12:46:30|919.25|908.45|919.9|909.1|919.9|909.1|919.12|908.32|4
1646830000000|2022-03-09 12:46:40|920.05|909.25|920.9|910.1|920.9|910.1|919.9|909.1|5
1646830010000|2022-03-09 12:46:50|921.28|910.48|921.78|910.98|921.78|910.98|920.9|910.1|7
1646830020000|2022-03-09 12:47:00|921.58|910.78|921.9|911.1|922.16|911.36|921.57|910.77|16
1646830030000|2022-03-09 12:47:10|921.85|911.05|921.85|911.05|921.85|911.05|921.85|911.05|1
1646830040000|2022-03-09 12:47:20|921.78|910.98|921.24|910.44|921.78|910.98|921.05|910.25|5
1646830050000|2022-03-09 12:47:30|921.49|910.69|921.62|910.82|921.62|910.82|921.49|910.69|3
1646830060000|2022-03-09 12:47:40|921.68|910.88|921.62|910.82|921.68|910.88|921.62|910.82|2
1646830070000|2022-03-09 12:47:50|921.78|910.98|921.78|910.98|921.78|910.98|921.78|910.98|1
1646830080000|2022-03-09 12:48:00|921.9|911.1|922.5|911.7|922.5|911.7|921.78|910.98|4
1646830100000|2022-03-09 12:48:20|922.4|911.6|922.4|911.6|922.4|911.6|922.4|911.6|1
1646830110000|2022-03-09 12:48:30|922.5|911.7|921.9|911.1|922.5|911.7|921.9|911.1|3
1646830130000|2022-03-09 12:48:50|922.3|911.5|922.2|911.4|922.3|911.5|922.2|911.4|2
1646830140000|2022-03-09 12:49:00|921.93|911.13|921.9|911.1|921.95|911.15|921.9|911.1|3
1646830150000|2022-03-09 12:49:10|921.78|910.98|921.78|910.98|921.78|910.98|921.78|910.98|1
1646830160000|2022-03-09 12:49:20|921.9|911.1|921.78|910.98|921.9|911.1|921.78|910.98|6
1646830170000|2022-03-09 12:49:30|921.9|911.1|921.9|911.1|922.25|911.45|921.9|911.1|6
1646830180000|2022-03-09 12:49:40|922.05|911.25|922.05|911.25|922.05|911.25|922.05|911.25|1
1646830200000|2022-03-09 12:50:00|922.45|911.65|922.3|911.5|922.45|911.65|922.3|911.5|2
1646830210000|2022-03-09 12:50:10|922.15|911.35|922.25|911.45|922.3|911.5|922.15|911.35|4
1646830230000|2022-03-09 12:50:30|922.45|911.65|922.3|911.5|922.5|911.7|922.3|911.5|5
1646830250000|2022-03-09 12:50:50|922.55|911.75|922.4|911.6|922.55|911.75|922.4|911.6|2
1646830260000|2022-03-09 12:51:00|921.9|911.1|922.4|911.6|922.4|911.6|921.78|910.98|5
1646830270000|2022-03-09 12:51:10|922.45|911.65|922.3|911.5|922.45|911.65|922.3|911.5|2
1646830290000|2022-03-09 12:51:30|922.5|911.7|922.5|911.7|922.5|911.7|922.5|911.7|1
1646830300000|2022-03-09 12:51:40|922.55|911.75|922.55|911.75|922.55|911.75|922.55|911.75|1
1646830310000|2022-03-09 12:51:50|922.6|911.8|922.6|911.8|922.6|911.8|922.6|911.8|1
1646830330000|2022-03-09 12:52:10|922.85|912.05|922.9|912.1|923.09|912.29|922.85|912.05|4
1646830400000|2022-03-09 12:53:20|922.89|912.09|922.9|912.1|922.9|912.1|922.89|912.09|2
1646830420000|2022-03-09 12:53:40|922.99|912.19|922.95|912.15|922.99|912.19|922.95|912.15|2
1646830430000|2022-03-09 12:53:50|922.9|912.1|922.9|912.1|922.9|912.1|922.9|912.1|1
1646830440000|2022-03-09 12:54:00|922.05|911.25|922.4|911.6|922.4|911.6|922.05|911.25|2
1646830470000|2022-03-09 12:54:30|922.25|911.45|922.88|912.08|922.89|912.09|922.25|911.45|5
1646830480000|2022-03-09 12:54:40|922.89|912.09|922.89|912.09|923.04|912.24|922.89|912.09|3
1646830490000|2022-03-09 12:54:50|922.88|912.08|922.95|912.15|922.95|912.15|922.88|912.08|2
1646830500000|2022-03-09 12:55:00|923.4|912.6|923.88|913.08|923.89|913.09|923.4|912.6|3
1646830510000|2022-03-09 12:55:10|924.3|913.5|923.95|913.15|924.3|913.5|923.95|913.15|2
1646830520000|2022-03-09 12:55:20|923.9|913.1|923.9|913.1|923.9|913.1|923.9|913.1|1
1646830530000|2022-03-09 12:55:30|923.8|913|923.8|913|923.9|913.1|923.64|912.84|12
1646830540000|2022-03-09 12:55:40|923.79|912.99|924.19|913.39|924.19|913.39|923.79|912.99|18
1646830550000|2022-03-09 12:55:50|923.89|913.09|923.9|913.1|924.05|913.25|923.89|913.09|4
1646830560000|2022-03-09 12:56:00|923.89|913.09|923.9|913.1|923.9|913.1|923.88|913.08|4
1646830570000|2022-03-09 12:56:10|924.1|913.3|923.88|913.08|924.1|913.3|923.88|913.08|3
1646830580000|2022-03-09 12:56:20|923.9|913.1|924.4|913.6|924.4|913.6|923.88|913.08|5
1646830590000|2022-03-09 12:56:30|924.35|913.55|923.9|913.1|924.35|913.55|923.9|913.1|2
1646830600000|2022-03-09 12:56:40|923.88|913.08|923.88|913.08|923.88|913.08|923.88|913.08|1
1646830630000|2022-03-09 12:57:10|923.73|912.93|922.9|912.1|923.88|913.08|922.9|912.1|4
1646830640000|2022-03-09 12:57:20|922.85|912.05|922.85|912.05|922.85|912.05|922.85|912.05|1
1646830670000|2022-03-09 12:57:50|922.4|911.6|922.4|911.6|922.4|911.6|922.4|911.6|1
1646830680000|2022-03-09 12:58:00|921.9|911.1|921.9|911.1|921.9|911.1|921.9|911.1|1
1646830700000|2022-03-09 12:58:20|921.7|910.9|921.7|910.9|921.86|911.06|921.7|910.9|3
1646830710000|2022-03-09 12:58:30|921.86|911.06|921.85|911.05|921.86|911.06|921.7|910.9|3
1646830730000|2022-03-09 12:58:50|921.9|911.1|922.13|911.33|922.13|911.33|921.9|911.1|3
1646830740000|2022-03-09 12:59:00|922.25|911.45|922.85|912.05|922.85|912.05|922.25|911.45|6
1646830750000|2022-03-09 12:59:10|922.61|911.81|922.61|911.81|922.61|911.81|922.61|911.81|1
1646830780000|2022-03-09 12:59:40|922.65|911.85|922.65|911.85|922.65|911.85|922.65|911.85|1
1646830790000|2022-03-09 12:59:50|922.8|912|922.8|912|922.8|912|922.8|912|1
1646830800000|2022-03-09 13:00:00|922.9|912.1|923.25|912.45|923.25|912.45|922.9|912.1|7
1646830810000|2022-03-09 13:00:10|923.4|912.6|923.4|912.6|923.4|912.6|923.4|912.6|1
1646830820000|2022-03-09 13:00:20|923.3|912.5|923.3|912.5|923.3|912.5|923.3|912.5|1
1646830840000|2022-03-09 13:00:40|923.4|912.6|923.4|912.6|923.4|912.6|923.4|912.6|1
1646830870000|2022-03-09 13:01:10|923.08|912.28|923.08|912.28|923.08|912.28|923.08|912.28|1
1646830880000|2022-03-09 13:01:20|922.9|912.1|922.88|912.08|922.9|912.1|922.88|912.08|2
1646830890000|2022-03-09 13:01:30|922.89|912.09|922.88|912.08|922.89|912.09|922.88|912.08|4
1646830920000|2022-03-09 13:02:00|922.75|911.95|921.35|910.55|922.75|911.95|921.35|910.55|5
1646830930000|2022-03-09 13:02:10|921.05|910.25|920.9|910.1|921.05|910.25|920.9|910.1|2
1646830940000|2022-03-09 13:02:20|921.26|910.46|921.7|910.9|921.7|910.9|921.26|910.46|10
1646830950000|2022-03-09 13:02:30|921.25|910.45|920.9|910.1|921.25|910.45|920.9|910.1|5
1646830970000|2022-03-09 13:02:50|920.85|910.05|920.4|909.6|920.85|910.05|920.4|909.6|3
1646830980000|2022-03-09 13:03:00|919.9|909.1|919.9|909.1|919.9|909.1|919.9|909.1|1
1646831020000|2022-03-09 13:03:40|919.74|908.94|919.57|908.77|919.74|908.94|919.57|908.77|2
1646831030000|2022-03-09 13:03:50|919.07|908.27|919.79|908.99|919.79|908.99|919.07|908.27|3
1646831040000|2022-03-09 13:04:00|919.9|909.1|919.79|908.99|919.9|909.1|919.79|908.99|4
1646831050000|2022-03-09 13:04:10|919.9|909.1|919.57|908.77|919.9|909.1|919.57|908.77|6
1646831060000|2022-03-09 13:04:20|919.07|908.27|918.9|908.1|919.07|908.27|918.9|908.1|2
1646831070000|2022-03-09 13:04:30|918.78|907.98|918.9|908.1|918.9|908.1|918.2|907.4|4
1646831110000|2022-03-09 13:05:10|919.07|908.27|919.07|908.27|919.07|908.27|919.07|908.27|1
1646831130000|2022-03-09 13:05:30|918.9|908.1|918.9|908.1|918.9|908.1|918.9|908.1|1
1646831140000|2022-03-09 13:05:40|918.05|907.25|918.05|907.25|918.05|907.25|918.05|907.25|1
1646831150000|2022-03-09 13:05:50|917.9|907.1|917.9|907.1|917.9|907.1|917.35|906.55|7
1646831160000|2022-03-09 13:06:00|917.67|906.87|917.47|906.67|917.67|906.87|917.47|906.67|2
1646831170000|2022-03-09 13:06:10|917.46|906.66|917.47|906.67|917.47|906.67|917.46|906.66|2
1646831190000|2022-03-09 13:06:30|917.42|906.62|917.42|906.62|917.42|906.62|917.42|906.62|1
1646831200000|2022-03-09 13:06:40|917.2|906.4|917.42|906.62|917.42|906.62|917.2|906.4|2
1646831210000|2022-03-09 13:06:50|917.22|906.42|917.23|906.43|917.26|906.46|917.22|906.42|4
1646831220000|2022-03-09 13:07:00|917.28|906.48|917.75|906.95|917.95|907.15|917.28|906.48|6
1646831230000|2022-03-09 13:07:10|917.9|907.1|917.33|906.53|917.9|907.1|917.33|906.53|4
1646831240000|2022-03-09 13:07:20|917.32|906.52|917.33|906.53|917.33|906.53|917.32|906.52|4
1646831250000|2022-03-09 13:07:30|917.29|906.49|917.19|906.39|917.29|906.49|917.19|906.39|6
1646831260000|2022-03-09 13:07:40|917.3|906.5|917.3|906.5|917.3|906.5|917.3|906.5|1
1646831270000|2022-03-09 13:07:50|917.14|906.34|917.09|906.29|917.14|906.34|917.09|906.29|2
1646831280000|2022-03-09 13:08:00|917.19|906.39|917.05|906.25|917.19|906.39|917.05|906.25|3
1646831290000|2022-03-09 13:08:10|917.13|906.33|917.19|906.39|917.19|906.39|917.13|906.33|2
1646831300000|2022-03-09 13:08:20|917.4|906.6|917.4|906.6|917.4|906.6|917.4|906.6|1
1646831310000|2022-03-09 13:08:30|917.2|906.4|917.21|906.41|917.27|906.47|917.2|906.4|4
1646831320000|2022-03-09 13:08:40|917.75|906.95|917.75|906.95|917.75|906.95|917.75|906.95|1
1646831340000|2022-03-09 13:09:00|917.9|907.1|918.4|907.6|918.4|907.6|917.9|907.1|4
1646831360000|2022-03-09 13:09:20|918.9|908.1|918.9|908.1|918.9|908.1|918.9|908.1|1
1646831400000|2022-03-09 13:10:00|919.01|908.21|918.9|908.1|919.01|908.21|918.9|908.1|2
1646831410000|2022-03-09 13:10:10|919.1|908.3|918.9|908.1|919.1|908.3|918.9|908.1|2
1646831420000|2022-03-09 13:10:20|919.4|908.6|919.4|908.6|919.4|908.6|919.4|908.6|1
1646831430000|2022-03-09 13:10:30|919.8|909|919.8|909|919.8|909|919.7|908.9|3
1646831440000|2022-03-09 13:10:40|919.4|908.6|919.4|908.6|919.4|908.6|919.4|908.6|1
1646831450000|2022-03-09 13:10:50|919.8|909|919.4|908.6|919.8|909|919.4|908.6|2
1646831490000|2022-03-09 13:11:30|919.85|909.05|919.85|909.05|919.85|909.05|919.85|909.05|1
1646831500000|2022-03-09 13:11:40|919.9|909.1|920.03|909.23|920.03|909.23|919.9|909.1|3
1646831510000|2022-03-09 13:11:50|920.02|909.22|920.21|909.41|920.55|909.75|920.02|909.22|11
1646831520000|2022-03-09 13:12:00|920.22|909.42|920.24|909.44|920.54|909.74|920.21|909.41|21
1646831530000|2022-03-09 13:12:10|920.29|909.49|920.24|909.44|920.29|909.49|920.23|909.43|11
1646831540000|2022-03-09 13:12:20|920.25|909.45|920.24|909.44|920.25|909.45|920.23|909.43|4
1646831550000|2022-03-09 13:12:30|920.23|909.43|920.16|909.36|920.25|909.45|920.16|909.36|4
1646831560000|2022-03-09 13:12:40|920.15|909.35|920.16|909.36|920.29|909.49|920.15|909.35|8
1646831570000|2022-03-09 13:12:50|920.02|909.22|920.02|909.22|920.02|909.22|920.02|909.22|1
1646831580000|2022-03-09 13:13:00|919.95|909.15|919.95|909.15|919.95|909.15|919.95|909.15|1
1646831600000|2022-03-09 13:13:20|919.9|909.1|919.9|909.1|919.9|909.1|919.9|909.1|1
1646831620000|2022-03-09 13:13:40|919.85|909.05|919.9|909.1|919.9|909.1|919.85|909.05|2
1646831630000|2022-03-09 13:13:50|919.91|909.11|920.3|909.5|920.3|909.5|919.91|909.11|5
1646831640000|2022-03-09 13:14:00|920.45|909.65|920.12|909.32|920.45|909.65|920.12|909.32|10
1646831650000|2022-03-09 13:14:10|920.13|909.33|920.17|909.37|920.17|909.37|920.12|909.32|3
1646831660000|2022-03-09 13:14:20|920.2|909.4|920.06|909.26|920.2|909.4|920.03|909.23|10
1646831670000|2022-03-09 13:14:30|920.07|909.27|920.08|909.28|920.2|909.4|920.07|909.27|5
1646831680000|2022-03-09 13:14:40|920.07|909.27|920.02|909.22|920.08|909.28|920.02|909.22|3
1646831690000|2022-03-09 13:14:50|920.06|909.26|920.02|909.22|920.06|909.26|920.02|909.22|2
1646831700000|2022-03-09 13:15:00|920.08|909.28|920.08|909.28|920.21|909.41|920.07|909.27|9
1646831710000|2022-03-09 13:15:10|920.6|909.8|920.6|909.8|920.6|909.8|920.6|909.8|1
1646831720000|2022-03-09 13:15:20|920.17|909.37|920.08|909.28|920.26|909.46|920.08|909.28|10
1646831730000|2022-03-09 13:15:30|920.09|909.29|920.02|909.22|920.09|909.29|920.02|909.22|9
1646831740000|2022-03-09 13:15:40|920.03|909.23|920.13|909.33|920.26|909.46|920.02|909.22|7
1646831750000|2022-03-09 13:15:50|920.45|909.65|920.09|909.29|920.45|909.65|920.09|909.29|2
1646831760000|2022-03-09 13:16:00|920.08|909.28|920.55|909.75|920.55|909.75|920.08|909.28|14
1646831770000|2022-03-09 13:16:10|920.52|909.72|919.9|909.1|920.52|909.72|919.9|909.1|3
1646831780000|2022-03-09 13:16:20|919.97|909.17|919.97|909.17|919.97|909.17|919.97|909.17|1
1646831790000|2022-03-09 13:16:30|920.52|909.72|920.03|909.23|920.52|909.72|920.02|909.22|8
1646831800000|2022-03-09 13:16:40|920.02|909.22|919.4|908.6|920.03|909.23|919.4|908.6|10
1646831810000|2022-03-09 13:16:50|918.8|908|918.05|907.25|918.8|908|918.05|907.25|4
1646831830000|2022-03-09 13:17:10|918.28|907.48|918.79|907.99|918.79|907.99|918.23|907.43|5
1646831840000|2022-03-09 13:17:20|918.78|907.98|918.79|907.99|918.79|907.99|918.78|907.98|2
1646831850000|2022-03-09 13:17:30|918.9|908.1|919.9|909.1|919.9|909.1|918.78|907.98|8
1646831860000|2022-03-09 13:17:40|919.37|908.57|919.9|909.1|919.9|909.1|919.37|908.57|2
1646831870000|2022-03-09 13:17:50|919.37|908.57|919.82|909.02|919.9|909.1|919.37|908.57|5
1646831890000|2022-03-09 13:18:10|919.91|909.11|920.14|909.34|920.14|909.34|919.91|909.11|5
1646831900000|2022-03-09 13:18:20|920.13|909.33|920.13|909.33|920.26|909.46|920.13|909.33|4
1646831920000|2022-03-09 13:18:40|920.2|909.4|920.52|909.72|920.59|909.79|920.2|909.4|5
1646831940000|2022-03-09 13:19:00|920.53|909.73|920.52|909.72|920.53|909.73|920.44|909.64|4
1646831950000|2022-03-09 13:19:10|920.35|909.55|920.4|909.6|920.4|909.6|920.35|909.55|6
1646831960000|2022-03-09 13:19:20|920.65|909.85|920.65|909.85|920.65|909.85|920.65|909.85|1
1646831970000|2022-03-09 13:19:30|920.9|910.1|920.85|910.05|920.9|910.1|920.85|910.05|2
1646831990000|2022-03-09 13:19:50|920.9|910.1|920.9|910.1|920.9|910.1|920.9|910.1|1
1646832000000|2022-03-09 13:20:00|921.17|910.37|921.35|910.55|921.65|910.85|921.17|910.37|9
1646832010000|2022-03-09 13:20:10|921.33|910.53|921.9|911.1|921.9|911.1|921.33|910.53|8
1646832020000|2022-03-09 13:20:20|922|911.2|921.83|911.03|922|911.2|921.83|911.03|4
1646832030000|2022-03-09 13:20:30|921.7|910.9|922|911.2|922|911.2|921.7|910.9|5
1646832040000|2022-03-09 13:20:40|922.22|911.42|922.73|911.93|922.73|911.93|922.08|911.28|4
1646832060000|2022-03-09 13:21:00|922.74|911.94|922.61|911.81|922.75|911.95|922.61|911.81|6
1646832070000|2022-03-09 13:21:10|922.57|911.77|922.08|911.28|922.57|911.77|922.08|911.28|4
1646832080000|2022-03-09 13:21:20|921.9|911.1|921.9|911.1|921.9|911.1|921.79|910.99|5
1646832090000|2022-03-09 13:21:30|922.4|911.6|922.08|911.28|922.4|911.6|921.9|911.1|3
1646832100000|2022-03-09 13:21:40|921.9|911.1|921.9|911.1|921.9|911.1|921.9|911.1|1
1646832120000|2022-03-09 13:22:00|921.78|910.98|921.67|910.87|921.78|910.98|921.63|910.83|3
1646832130000|2022-03-09 13:22:10|921.9|911.1|922.12|911.32|922.12|911.32|921.9|911.1|2
1646832140000|2022-03-09 13:22:20|922.14|911.34|922.9|912.1|922.9|912.1|922.14|911.34|4
1646832160000|2022-03-09 13:22:40|923.15|912.35|923.15|912.35|923.15|912.35|923.15|912.35|1
1646832170000|2022-03-09 13:22:50|923.2|912.4|923.2|912.4|923.2|912.4|923.2|912.4|1
1646832180000|2022-03-09 13:23:00|922.9|912.1|922.9|912.1|922.9|912.1|922.9|912.1|1
1646832190000|2022-03-09 13:23:10|923.15|912.35|923.15|912.35|923.15|912.35|923.15|912.35|1
1646832200000|2022-03-09 13:23:20|922.9|912.1|922.9|912.1|922.9|912.1|922.9|912.1|1
1646832220000|2022-03-09 13:23:40|922.95|912.15|922.4|911.6|922.95|912.15|922.4|911.6|3
1646832230000|2022-03-09 13:23:50|921.9|911.1|921.9|911.1|921.9|911.1|921.9|911.1|1
1646832250000|2022-03-09 13:24:10|922.01|911.21|922.15|911.35|922.15|911.35|922.01|911.21|2
1646832280000|2022-03-09 13:24:40|922.9|912.1|922.9|912.1|922.9|912.1|922.9|912.1|1
1646832310000|2022-03-09 13:25:10|923.4|912.6|923.4|912.6|923.4|912.6|923.4|912.6|1
1646832320000|2022-03-09 13:25:20|923.45|912.65|923.89|913.09|923.89|913.09|923.45|912.65|2
1646832330000|2022-03-09 13:25:30|924.25|913.45|925.5|914.7|925.6|914.8|924.2|913.4|7
1646832340000|2022-03-09 13:25:40|925.4|914.6|925.58|914.78|925.58|914.78|925.4|914.6|5
1646832350000|2022-03-09 13:25:50|925.3|914.5|924.9|914.1|925.3|914.5|924.9|914.1|2
1646832360000|2022-03-09 13:26:00|924.79|913.99|924.58|913.78|924.79|913.99|924.58|913.78|2
1646832370000|2022-03-09 13:26:10|924.59|913.79|924.7|913.9|924.7|913.9|924.59|913.79|2
1646832380000|2022-03-09 13:26:20|924.9|914.1|924.63|913.83|924.9|914.1|924.63|913.83|2
1646832390000|2022-03-09 13:26:30|924.64|913.84|924.9|914.1|924.9|914.1|924.55|913.75|6
1646832400000|2022-03-09 13:26:40|924.67|913.87|924.4|913.6|924.67|913.87|924.35|913.55|4
1646832420000|2022-03-09 13:27:00|923.9|913.1|923.9|913.1|923.9|913.1|923.9|913.1|1
1646832430000|2022-03-09 13:27:10|923.85|913.05|923.85|913.05|923.85|913.05|923.85|913.05|1
1646832470000|2022-03-09 13:27:50|923.54|912.74|923.4|912.6|923.54|912.74|923.4|912.6|2
1646832480000|2022-03-09 13:28:00|923.75|912.95|923.28|912.48|923.75|912.95|923.28|912.48|2
1646832490000|2022-03-09 13:28:10|923.64|912.84|923.4|912.6|923.75|912.95|923.4|912.6|3
1646832500000|2022-03-09 13:28:20|923.7|912.9|923.07|912.27|923.7|912.9|923.07|912.27|2
1646832510000|2022-03-09 13:28:30|922.9|912.1|922.9|912.1|922.9|912.1|922.9|912.1|1
1646832520000|2022-03-09 13:28:40|922.75|911.95|922|911.2|922.75|911.95|922|911.2|3
1646832530000|2022-03-09 13:28:50|922.4|911.6|922.9|912.1|922.9|912.1|922.4|911.6|3
1646832570000|2022-03-09 13:29:30|922.62|911.82|922.4|911.6|922.9|912.1|922.4|911.6|3
1646832580000|2022-03-09 13:29:40|921.9|911.1|921.4|910.6|921.9|911.1|921.15|910.35|4
1646832590000|2022-03-09 13:29:50|921.74|910.94|921.4|910.6|921.85|911.05|921.4|910.6|3
1646832600000|2022-03-09 13:30:00|921.35|910.55|921.07|910.27|921.4|910.6|920.95|910.15|4
1646832610000|2022-03-09 13:30:10|921.4|910.6|922.64|911.84|922.8|912|920.95|910.15|8
1646832620000|2022-03-09 13:30:20|922.9|912.1|922.9|912.1|922.9|912.1|922.9|912.1|1
1646832630000|2022-03-09 13:30:30|922.77|911.97|922.4|911.6|922.9|912.1|922.1|911.3|5
1646832640000|2022-03-09 13:30:40|922.75|911.95|922.9|912.1|922.9|912.1|922.39|911.59|6
1646832650000|2022-03-09 13:30:50|922.45|911.65|922.45|911.65|922.45|911.65|922.45|911.65|1
1646832660000|2022-03-09 13:31:00|921.9|911.1|921.9|911.1|921.9|911.1|921.9|911.1|1
1646832700000|2022-03-09 13:31:40|922.21|911.41|922.35|911.55|922.35|911.55|922.21|911.41|2
1646832710000|2022-03-09 13:31:50|922.75|911.95|922.75|911.95|922.75|911.95|922.75|911.95|1
1646832730000|2022-03-09 13:32:10|922.71|911.91|922.21|911.41|922.71|911.91|922.21|911.41|2
1646832740000|2022-03-09 13:32:20|921.95|911.15|921.9|911.1|921.95|911.15|921.9|911.1|2
1646832800000|2022-03-09 13:33:20|921.73|910.93|921.9|911.1|921.9|911.1|921.53|910.73|5
1646832810000|2022-03-09 13:33:30|921.73|910.93|921.44|910.64|921.73|910.93|921.38|910.58|4
1646832820000|2022-03-09 13:33:40|921.34|910.54|921.37|910.57|921.65|910.85|921.34|910.54|3
1646832830000|2022-03-09 13:33:50|921.3|910.5|921.23|910.43|921.41|910.61|921.23|910.43|5
1646832840000|2022-03-09 13:34:00|921.28|910.48|921.3|910.5|921.8|911|921.28|910.48|5
1646832850000|2022-03-09 13:34:10|921.29|910.49|921.23|910.43|921.6|910.8|921.23|910.43|4
1646832870000|2022-03-09 13:34:30|920.9|910.1|920.03|909.23|920.9|910.1|920.03|909.23|7
1646832880000|2022-03-09 13:34:40|920.4|909.6|920.03|909.23|920.4|909.6|920.03|909.23|2
1646832890000|2022-03-09 13:34:50|920.4|909.6|920.03|909.23|920.4|909.6|920.03|909.23|6
1646832900000|2022-03-09 13:35:00|920.4|909.6|920.4|909.6|920.4|909.6|920.03|909.23|9
1646832910000|2022-03-09 13:35:10|920.9|910.1|920.9|910.1|921.4|910.6|920.9|910.1|4
1646832920000|2022-03-09 13:35:20|921.3|910.5|920.95|910.15|921.3|910.5|920.95|910.15|2
1646832970000|2022-03-09 13:36:10|920.8|910|920.8|910|920.8|910|920.66|909.86|3
1646832980000|2022-03-09 13:36:20|920.65|909.85|920.44|909.64|920.7|909.9|920.44|909.64|4
1646832990000|2022-03-09 13:36:30|920.45|909.65|920.4|909.6|920.7|909.9|920.4|909.6|3
1646833000000|2022-03-09 13:36:40|920.6|909.8|920.11|909.31|920.6|909.8|920.11|909.31|3
1646833010000|2022-03-09 13:36:50|920.12|909.32|920.9|910.1|920.9|910.1|920.12|909.32|3
1646833020000|2022-03-09 13:37:00|920.95|910.15|920.95|910.15|920.95|910.15|920.95|910.15|1
1646833030000|2022-03-09 13:37:10|920.9|910.1|920.84|910.04|920.9|910.1|920.84|910.04|2
1646833040000|2022-03-09 13:37:20|920.7|909.9|920.76|909.96|920.76|909.96|920.7|909.9|2
1646833050000|2022-03-09 13:37:30|920.65|909.85|920.5|909.7|920.76|909.96|920.5|909.7|4
1646833060000|2022-03-09 13:37:40|920|909.2|920|909.2|920|909.2|920|909.2|1
1646833080000|2022-03-09 13:38:00|920.26|909.46|920.26|909.46|920.26|909.46|920.26|909.46|1
1646833090000|2022-03-09 13:38:10|919.95|909.15|919.95|909.15|919.95|909.15|919.95|909.15|1
1646833100000|2022-03-09 13:38:20|920.01|909.21|920.7|909.9|920.7|909.9|920.01|909.21|2
1646833110000|2022-03-09 13:38:30|920.4|909.6|919.9|909.1|920.4|909.6|919.9|909.1|2
1646833120000|2022-03-09 13:38:40|919.58|908.78|919.08|908.28|919.58|908.78|919.08|908.28|3
1646833130000|2022-03-09 13:38:50|919.65|908.85|919.7|908.9|919.7|908.9|919.65|908.85|2
1646833140000|2022-03-09 13:39:00|919.29|908.49|919.58|908.78|919.58|908.78|919.29|908.49|2
1646833150000|2022-03-09 13:39:10|919.65|908.85|919.18|908.38|919.65|908.85|919.18|908.38|4
1646833160000|2022-03-09 13:39:20|919.15|908.35|919.08|908.28|919.45|908.65|919.08|908.28|5
1646833180000|2022-03-09 13:39:40|919.7|908.9|918.9|908.1|919.7|908.9|918.9|908.1|5
1646833190000|2022-03-09 13:39:50|918.8|908|918.8|908|918.8|908|918.8|908|1
1646833230000|2022-03-09 13:40:30|918.66|907.86|917.93|907.13|918.66|907.86|917.93|907.13|4
1646833250000|2022-03-09 13:40:50|918.06|907.26|918.23|907.43|918.23|907.43|918.06|907.26|2
1646833260000|2022-03-09 13:41:00|918.43|907.63|918.43|907.63|918.43|907.63|918.43|907.63|1
1646833270000|2022-03-09 13:41:10|918.9|908.1|918.95|908.15|919.73|908.93|918.9|908.1|6
1646833280000|2022-03-09 13:41:20|919.48|908.68|919.51|908.71|919.56|908.76|919.24|908.44|8
1646833290000|2022-03-09 13:41:30|919.15|908.35|919.4|908.6|919.5|908.7|919.15|908.35|4
1646833310000|2022-03-09 13:41:50|919.9|909.1|919.5|908.7|919.9|909.1|919.5|908.7|2
1646833320000|2022-03-09 13:42:00|919.3|908.5|918.95|908.15|919.3|908.5|918.95|908.15|3
1646833330000|2022-03-09 13:42:10|918.9|908.1|918.9|908.1|918.9|908.1|918.9|908.1|1
1646833350000|2022-03-09 13:42:30|918.4|907.6|917.9|907.1|918.4|907.6|917.53|906.73|7
1646833370000|2022-03-09 13:42:50|917.79|906.99|917.79|906.99|917.79|906.99|917.39|906.59|11
1646833380000|2022-03-09 13:43:00|917.9|907.1|918.9|908.1|918.9|908.1|917.9|907.1|5
1646833400000|2022-03-09 13:43:20|918.4|907.6|918.4|907.6|918.4|907.6|918.4|907.6|1
1646833410000|2022-03-09 13:43:30|918.18|907.38|918.18|907.38|918.18|907.38|918.18|907.38|1
1646833420000|2022-03-09 13:43:40|917.9|907.1|917.9|907.1|917.9|907.1|917.9|907.1|1
1646833430000|2022-03-09 13:43:50|917.83|907.03|916.95|906.15|917.83|907.03|916.95|906.15|5
1646833440000|2022-03-09 13:44:00|917.2|906.4|916.9|906.1|917.2|906.4|916.9|906.1|7
1646833450000|2022-03-09 13:44:10|916.95|906.15|916.95|906.15|916.95|906.15|916.95|906.15|1
1646833470000|2022-03-09 13:44:30|916.9|906.1|916.79|905.99|916.9|906.1|916.79|905.99|2
1646833480000|2022-03-09 13:44:40|916.15|905.35|915.9|905.1|916.15|905.35|915.9|905.1|2
1646833490000|2022-03-09 13:44:50|915.96|905.16|915.78|904.98|915.96|905.16|915.25|904.45|5
1646833500000|2022-03-09 13:45:00|915.4|904.6|914.51|903.71|915.4|904.6|914.5|903.7|4
1646833510000|2022-03-09 13:45:10|914.5|903.7|914.8|904|914.8|904|914.5|903.7|3
1646833520000|2022-03-09 13:45:20|914.9|904.1|915.12|904.32|915.41|904.61|914.9|904.1|5
1646833530000|2022-03-09 13:45:30|915.4|904.6|915.66|904.86|915.75|904.95|915.12|904.32|10
1646833540000|2022-03-09 13:45:40|916|905.2|917.75|906.95|917.75|906.95|916|905.2|8
1646833550000|2022-03-09 13:45:50|917.3|906.5|917.9|907.1|918.24|907.44|916.9|906.1|8
1646833570000|2022-03-09 13:46:10|918.04|907.24|917.9|907.1|918.28|907.48|917.9|907.1|4
1646833590000|2022-03-09 13:46:30|918.07|907.27|918.25|907.45|918.4|907.6|917.9|907.1|6
1646833600000|2022-03-09 13:46:40|917.9|907.1|917.9|907.1|917.9|907.1|917.9|907.1|1
1646833620000|2022-03-09 13:47:00|918.4|907.6|917.9|907.1|918.4|907.6|917.9|907.1|3
1646833650000|2022-03-09 13:47:30|917.8|907|917.8|907|917.8|907|917.8|907|1
1646833660000|2022-03-09 13:47:40|917.9|907.1|917.4|906.6|917.9|907.1|917.4|906.6|3
1646833670000|2022-03-09 13:47:50|917.53|906.73|916.9|906.1|917.9|907.1|916.9|906.1|5
1646833680000|2022-03-09 13:48:00|916.78|905.98|916.7|905.9|916.78|905.98|916.35|905.55|5
1646833690000|2022-03-09 13:48:10|916.74|905.94|916.75|905.95|916.9|906.1|916.7|905.9|5
1646833700000|2022-03-09 13:48:20|916.8|906|916.85|906.05|916.85|906.05|916.8|906|2
1646833710000|2022-03-09 13:48:30|916.9|906.1|916.9|906.1|917.15|906.35|916.9|906.1|3
1646833740000|2022-03-09 13:49:00|917.59|906.79|917.19|906.39|917.59|906.79|917.19|906.39|4
1646833760000|2022-03-09 13:49:20|917.29|906.49|917.29|906.49|917.29|906.49|917.29|906.49|1
1646833770000|2022-03-09 13:49:30|917.4|906.6|916.9|906.1|917.48|906.68|916.9|906.1|5
1646833780000|2022-03-09 13:49:40|916.79|905.99|916.74|905.94|916.79|905.99|916.74|905.94|4
1646833800000|2022-03-09 13:50:00|916.9|906.1|916.9|906.1|916.9|906.1|916.9|906.1|1
1646833820000|2022-03-09 13:50:20|917.01|906.21|917.01|906.21|917.01|906.21|916.9|906.1|3
1646833830000|2022-03-09 13:50:30|916.9|906.1|916.9|906.1|916.9|906.1|916.9|906.1|1
1646833850000|2022-03-09 13:50:50|916.79|905.99|916.79|905.99|916.79|905.99|916.79|905.99|1
1646833860000|2022-03-09 13:51:00|916.7|905.9|916.7|905.9|916.7|905.9|916.7|905.9|1
1646833870000|2022-03-09 13:51:10|916.15|905.35|916.15|905.35|916.15|905.35|916.15|905.35|1
1646833890000|2022-03-09 13:51:30|915.9|905.1|915.9|905.1|915.9|905.1|915.9|905.1|1
1646833900000|2022-03-09 13:51:40|915.4|904.6|914.9|904.1|915.4|904.6|914.73|903.93|4
1646833910000|2022-03-09 13:51:50|914.8|904|914.64|903.84|914.8|904|914.63|903.83|3
1646833920000|2022-03-09 13:52:00|914.9|904.1|914.74|903.94|914.9|904.1|914.74|903.94|2
1646833930000|2022-03-09 13:52:10|914.75|903.95|914.9|904.1|914.95|904.15|914.75|903.95|4
1646833950000|2022-03-09 13:52:30|914.97|904.17|914.9|904.1|915.35|904.55|914.9|904.1|4
1646833960000|2022-03-09 13:52:40|914.74|903.94|913.9|903.1|914.74|903.94|913.9|903.1|3
1646833980000|2022-03-09 13:53:00|913.77|902.97|913.77|902.97|913.77|902.97|913.77|902.97|1
1646833990000|2022-03-09 13:53:10|913.88|903.08|914.49|903.69|914.49|903.69|913.77|902.97|4
1646834000000|2022-03-09 13:53:20|914.24|903.44|914.85|904.05|914.85|904.05|913.9|903.1|5
1646834010000|2022-03-09 13:53:30|914.9|904.1|914.9|904.1|914.9|904.1|914.9|904.1|1
1646834020000|2022-03-09 13:53:40|915.26|904.46|915.47|904.67|915.85|905.05|915.26|904.46|6
1646834030000|2022-03-09 13:53:50|915.31|904.51|915.4|904.6|915.4|904.6|915.28|904.48|3
1646834040000|2022-03-09 13:54:00|915.9|905.1|916.63|905.83|916.63|905.83|915.9|905.1|2
1646834050000|2022-03-09 13:54:10|916.18|905.38|916.18|905.38|916.19|905.39|916.18|905.38|3
1646834060000|2022-03-09 13:54:20|916.6|905.8|916.28|905.48|916.6|905.8|916.28|905.48|2
1646834070000|2022-03-09 13:54:30|916.57|905.77|916.56|905.76|916.68|905.88|916.55|905.75|4
1646834080000|2022-03-09 13:54:40|916.9|906.1|916.44|905.64|916.9|906.1|916.44|905.64|4
1646834090000|2022-03-09 13:54:50|916.45|905.65|916.45|905.65|916.45|905.65|916.43|905.63|9
1646834100000|2022-03-09 13:55:00|916.06|905.26|915.9|905.1|916.06|905.26|915.9|905.1|2
1646834110000|2022-03-09 13:55:10|916.19|905.39|916.8|906|916.8|906|915.9|905.1|5
1646834120000|2022-03-09 13:55:20|916.9|906.1|916.9|906.1|916.9|906.1|916.9|906.1|1
1646834130000|2022-03-09 13:55:30|916.76|905.96|916.37|905.57|916.76|905.96|916.37|905.57|12
1646834140000|2022-03-09 13:55:40|916.44|905.64|916.57|905.77|916.67|905.87|916.44|905.64|16
1646834150000|2022-03-09 13:55:50|916.58|905.78|916.59|905.79|916.59|905.79|916.48|905.68|11
1646834160000|2022-03-09 13:56:00|916.9|906.1|916.9|906.1|916.9|906.1|916.66|905.86|3
1646834170000|2022-03-09 13:56:10|916.4|905.6|915.96|905.16|916.4|905.6|915.95|905.15|7
1646834180000|2022-03-09 13:56:20|915.95|905.15|916.67|905.87|916.75|905.95|915.95|905.15|3
1646834190000|2022-03-09 13:56:30|916.9|906.1|916.9|906.1|916.9|906.1|916.9|906.1|1
1646834200000|2022-03-09 13:56:40|916.72|905.92|916.9|906.1|916.9|906.1|916.58|905.78|8
1646834210000|2022-03-09 13:56:50|916.96|906.16|917.01|906.21|917.01|906.21|916.96|906.16|2
1646834220000|2022-03-09 13:57:00|917.75|906.95|917.75|906.95|917.75|906.95|917.75|906.95|1
1646834230000|2022-03-09 13:57:10|917.8|907|917.8|907|917.8|907|917.8|907|1
1646834240000|2022-03-09 13:57:20|917.7|906.9|917.9|907.1|917.9|907.1|917.7|906.9|2
1646834250000|2022-03-09 13:57:30|918.25|907.45|918.51|907.71|918.51|907.71|918.11|907.31|3
1646834260000|2022-03-09 13:57:40|918.58|907.78|918.13|907.33|918.58|907.78|918.13|907.33|5
1646834270000|2022-03-09 13:57:50|918.45|907.65|918.45|907.65|918.45|907.65|918.45|907.65|1
1646834290000|2022-03-09 13:58:10|918.87|908.07|918.87|908.07|918.87|908.07|918.87|908.07|1
1646834310000|2022-03-09 13:58:30|918.9|908.1|919.4|908.6|919.4|908.6|918.9|908.1|2
1646834320000|2022-03-09 13:58:40|919.85|909.05|919.85|909.05|919.85|909.05|919.85|909.05|1
1646834350000|2022-03-09 13:59:10|919.5|908.7|919.51|908.71|919.51|908.71|919.5|908.7|2
1646834370000|2022-03-09 13:59:30|919.8|909|919.23|908.43|919.8|909|919.23|908.43|3
1646834380000|2022-03-09 13:59:40|919|908.2|919|908.2|919|908.2|919|908.2|1
1646834390000|2022-03-09 13:59:50|919.23|908.43|919.23|908.43|919.23|908.43|919.23|908.43|1
1646834400000|2022-03-09 14:00:00|919.63|908.83|919.73|908.93|919.73|908.93|919.63|908.83|2
1646834410000|2022-03-09 14:00:10|919.1|908.3|919.1|908.3|919.1|908.3|919.1|908.3|1
1646834420000|2022-03-09 14:00:20|919|908.2|919|908.2|919|908.2|919|908.2|1
1646834440000|2022-03-09 14:00:40|918.9|908.1|918.9|908.1|918.9|908.1|918.9|908.1|1
1646834500000|2022-03-09 14:01:40|919.3|908.5|919|908.2|919.3|908.5|919|908.2|2
1646834510000|2022-03-09 14:01:50|918.9|908.1|918.9|908.1|918.9|908.1|918.9|908.1|1
1646834520000|2022-03-09 14:02:00|919.28|908.48|919.9|909.1|919.9|909.1|919.28|908.48|3
1646834550000|2022-03-09 14:02:30|919.85|909.05|919.4|908.6|919.85|909.05|919.4|908.6|2
1646834560000|2022-03-09 14:02:40|919.74|908.94|919.8|909|919.8|909|919.74|908.94|2
1646834570000|2022-03-09 14:02:50|919.4|908.6|919.4|908.6|919.4|908.6|919.4|908.6|1
1646834580000|2022-03-09 14:03:00|918.9|908.1|918.9|908.1|918.9|908.1|918.9|908.1|1
1646834600000|2022-03-09 14:03:20|918.95|908.15|918.95|908.15|918.95|908.15|918.95|908.15|1
1646834610000|2022-03-09 14:03:30|919.4|908.6|919.9|909.1|919.9|909.1|919.4|908.6|2
1646834700000|2022-03-09 14:05:00|919.95|909.15|919.9|909.1|919.95|909.15|919.9|909.1|2
1646834710000|2022-03-09 14:05:10|919.72|908.92|919.9|909.1|919.9|909.1|919.72|908.92|3
1646834720000|2022-03-09 14:05:20|919.8|909|919.74|908.94|919.8|909|919.72|908.92|3
1646834730000|2022-03-09 14:05:30|919.9|909.1|920.32|909.52|920.67|909.87|919.9|909.1|5
1646834750000|2022-03-09 14:05:50|919.9|909.1|920.4|909.6|920.4|909.6|919.9|909.1|2
1646834760000|2022-03-09 14:06:00|920.9|910.1|920.9|910.1|920.9|910.1|920.9|910.1|1
1646834770000|2022-03-09 14:06:10|921.63|910.83|921.63|910.83|921.63|910.83|921.63|910.83|1
1646834780000|2022-03-09 14:06:20|921.44|910.64|921.68|910.88|921.68|910.88|921.09|910.29|3
1646834790000|2022-03-09 14:06:30|921.85|911.05|921.9|911.1|922.15|911.35|921.85|911.05|3
1646834800000|2022-03-09 14:06:40|922.05|911.25|922.3|911.5|922.31|911.51|922.05|911.25|3
1646834810000|2022-03-09 14:06:50|922|911.2|922|911.2|922|911.2|922|911.2|1
1646834820000|2022-03-09 14:07:00|922.05|911.25|922.05|911.25|922.05|911.25|922.05|911.25|1
1646834830000|2022-03-09 14:07:10|922.41|911.61|922.2|911.4|922.41|911.61|922.2|911.4|2
1646834840000|2022-03-09 14:07:20|922.55|911.75|922.8|912|922.8|912|922.55|911.75|2
1646834850000|2022-03-09 14:07:30|922.9|912.1|923|912.2|923.06|912.26|922.9|912.1|4
1646834880000|2022-03-09 14:08:00|922.85|912.05|923.89|913.09|923.89|913.09|922.85|912.05|5
1646834890000|2022-03-09 14:08:10|924.19|913.39|925.8|915|925.8|915|924.19|913.39|5
1646834900000|2022-03-09 14:08:20|925.88|915.08|926.8|916|926.8|916|925.88|915.08|14
1646834910000|2022-03-09 14:08:30|926.9|916.1|926.94|916.14|927.2|916.4|926.9|916.1|6
1646834920000|2022-03-09 14:08:40|926.99|916.19|926.7|915.9|926.99|916.19|926|915.2|10
1646834930000|2022-03-09 14:08:50|926.57|915.77|926.05|915.25|926.57|915.77|926.05|915.25|6
1646834940000|2022-03-09 14:09:00|925.9|915.1|926.7|915.9|926.7|915.9|925.8|915|9
1646834960000|2022-03-09 14:09:20|926.78|915.98|926.9|916.1|926.99|916.19|926.78|915.98|3
1646834970000|2022-03-09 14:09:30|927.09|916.29|926.64|915.84|927.09|916.29|926.4|915.6|7
1646834980000|2022-03-09 14:09:40|926.7|915.9|926.4|915.6|926.9|916.1|926.25|915.45|4
1646834990000|2022-03-09 14:09:50|926.25|915.45|926.4|915.6|926.4|915.6|926.25|915.45|2
1646835000000|2022-03-09 14:10:00|926.25|915.45|926.4|915.6|926.4|915.6|926.25|915.45|2
1646835010000|2022-03-09 14:10:10|925.85|915.05|924.9|914.1|925.85|915.05|924.9|914.1|4
1646835030000|2022-03-09 14:10:30|925.12|914.32|924.9|914.1|925.28|914.48|924.9|914.1|5
1646835050000|2022-03-09 14:10:50|925.19|914.39|925.19|914.39|925.19|914.39|925.19|914.39|1
1646835060000|2022-03-09 14:11:00|924.9|914.1|924.9|914.1|924.9|914.1|924.9|914.1|1
1646835090000|2022-03-09 14:11:30|925.7|914.9|926.09|915.29|926.09|915.29|925.7|914.9|3
1646835100000|2022-03-09 14:11:40|926.4|915.6|926.8|916|926.8|916|925.9|915.1|8
1646835110000|2022-03-09 14:11:50|926.9|916.1|927.14|916.34|927.16|916.36|926.9|916.1|4
1646835120000|2022-03-09 14:12:00|926.9|916.1|926.53|915.73|926.9|916.1|926.53|915.73|2
1646835130000|2022-03-09 14:12:10|926.9|916.1|926.4|915.6|926.9|916.1|926.4|915.6|4
1646835140000|2022-03-09 14:12:20|926.6|915.8|926.9|916.1|927.44|916.64|926.6|915.8|13
1646835150000|2022-03-09 14:12:30|926.77|915.97|926.6|915.8|926.9|916.1|926.6|915.8|3
1646835160000|2022-03-09 14:12:40|926.48|915.68|926.48|915.68|926.5|915.7|926.48|915.68|5
1646835170000|2022-03-09 14:12:50|926.6|915.8|926.4|915.6|926.6|915.8|926.4|915.6|2
1646835180000|2022-03-09 14:13:00|926.2|915.4|925.95|915.15|926.2|915.4|925.95|915.15|2
1646835190000|2022-03-09 14:13:10|925.75|914.95|925.75|914.95|925.75|914.95|925.75|914.95|1
1646835200000|2022-03-09 14:13:20|925.4|914.6|925.9|915.1|925.9|915.1|925.4|914.6|3
1646835210000|2022-03-09 14:13:30|925.65|914.85|924.6|913.8|925.65|914.85|924.4|913.6|5
1646835220000|2022-03-09 14:13:40|924.48|913.68|924.9|914.1|924.9|914.1|924.28|913.48|4
1646835250000|2022-03-09 14:14:10|924.4|913.6|923.9|913.1|924.4|913.6|923.9|913.1|2
1646835260000|2022-03-09 14:14:20|923.65|912.85|923.9|913.1|923.9|913.1|923.65|912.85|8
1646835270000|2022-03-09 14:14:30|923.4|912.6|923.4|912.6|923.57|912.77|923.4|912.6|3
1646835280000|2022-03-09 14:14:40|923.48|912.68|923.4|912.6|923.5|912.7|923.4|912.6|3
1646835300000|2022-03-09 14:15:00|923.8|913|923.4|912.6|923.8|913|923.4|912.6|2
1646835310000|2022-03-09 14:15:10|922.9|912.1|922.9|912.1|922.9|912.1|922.9|912.1|1
1646835320000|2022-03-09 14:15:20|923.4|912.6|923.9|913.1|923.9|913.1|923.3|912.5|4
1646835330000|2022-03-09 14:15:30|923.7|912.9|923.7|912.9|923.7|912.9|923.7|912.9|1
1646835340000|2022-03-09 14:15:40|923.9|913.1|923.9|913.1|923.9|913.1|923.9|913.1|1
1646835350000|2022-03-09 14:15:50|924.4|913.6|924.9|914.1|924.9|914.1|924.4|913.6|2
1646835360000|2022-03-09 14:16:00|924.75|913.95|924.9|914.1|924.9|914.1|924.4|913.6|3
1646835370000|2022-03-09 14:16:10|924.4|913.6|923.9|913.1|924.4|913.6|923.9|913.1|2
1646835380000|2022-03-09 14:16:20|923.66|912.86|923.9|913.1|923.9|913.1|923.66|912.86|2
1646835400000|2022-03-09 14:16:40|924.73|913.93|924.33|913.53|924.73|913.93|924.33|913.53|2
1646835420000|2022-03-09 14:17:00|924.63|913.83|924.42|913.62|924.63|913.83|924.42|913.62|2
1646835430000|2022-03-09 14:17:10|924.78|913.98|923.95|913.15|924.78|913.98|923.95|913.15|5
1646835460000|2022-03-09 14:17:40|923.9|913.1|923.9|913.1|923.9|913.1|923.9|913.1|1
1646835470000|2022-03-09 14:17:50|923.74|912.94|923.64|912.84|923.85|913.05|923.56|912.76|7
1646835480000|2022-03-09 14:18:00|923.14|912.34|923.64|912.84|923.64|912.84|923.14|912.34|6
1646835510000|2022-03-09 14:18:30|923.7|912.9|923.7|912.9|923.7|912.9|923.7|912.9|1
1646835520000|2022-03-09 14:18:40|923.64|912.84|923.15|912.35|923.64|912.84|922.9|912.1|4
1646835540000|2022-03-09 14:19:00|923.4|912.6|923.07|912.27|923.4|912.6|923.07|912.27|3
1646835550000|2022-03-09 14:19:10|922.9|912.1|923.43|912.63|923.43|912.63|922.9|912.1|3
1646835560000|2022-03-09 14:19:20|922.9|912.1|923.06|912.26|923.07|912.27|922.9|912.1|3
1646835570000|2022-03-09 14:19:30|923.28|912.48|923.9|913.1|923.9|913.1|923.28|912.48|3
1646835580000|2022-03-09 14:19:40|924.1|913.3|923.9|913.1|924.1|913.3|923.9|913.1|2
1646835590000|2022-03-09 14:19:50|924|913.2|923.9|913.1|924|913.2|923.9|913.1|2
1646835620000|2022-03-09 14:20:20|924.1|913.3|923.9|913.1|924.1|913.3|923.9|913.1|2
1646835640000|2022-03-09 14:20:40|924.5|913.7|924.5|913.7|924.5|913.7|924.5|913.7|1
1646835650000|2022-03-09 14:20:50|924.85|914.05|924.9|914.1|925.15|914.35|924.85|914.05|4
1646835660000|2022-03-09 14:21:00|925.29|914.49|925.09|914.29|925.29|914.49|924.9|914.1|6
1646835670000|2022-03-09 14:21:10|924.9|914.1|924.9|914.1|925.25|914.45|924.9|914.1|5
1646835690000|2022-03-09 14:21:30|925.05|914.25|924.9|914.1|925.25|914.45|924.9|914.1|3
1646835700000|2022-03-09 14:21:40|925.1|914.3|925.1|914.3|925.1|914.3|925.1|914.3|1
1646835710000|2022-03-09 14:21:50|925.15|914.35|925.05|914.25|925.15|914.35|925.05|914.25|2
1646835720000|2022-03-09 14:22:00|925.3|914.5|924.9|914.1|925.3|914.5|924.9|914.1|2
1646835770000|2022-03-09 14:22:50|925.07|914.27|924.9|914.1|925.07|914.27|924.9|914.1|2
1646835780000|2022-03-09 14:23:00|925.4|914.6|925.9|915.1|925.9|915.1|925.4|914.6|2
1646835800000|2022-03-09 14:23:20|925.5|914.7|924.9|914.1|925.5|914.7|924.9|914.1|3
1646835810000|2022-03-09 14:23:30|924.79|913.99|924.9|914.1|924.9|914.1|924.79|913.99|4
1646835830000|2022-03-09 14:23:50|924.61|913.81|924.8|914|924.8|914|924.61|913.81|2
1646835840000|2022-03-09 14:24:00|924.4|913.6|923.9|913.1|924.4|913.6|923.9|913.1|3
1646835850000|2022-03-09 14:24:10|924.28|913.48|924.4|913.6|924.74|913.94|924.28|913.48|3
1646835870000|2022-03-09 14:24:30|924.75|913.95|924.52|913.72|924.75|913.95|924.12|913.32|3
1646835880000|2022-03-09 14:24:40|924.9|914.1|924.9|914.1|924.9|914.1|924.9|914.1|1
1646835890000|2022-03-09 14:24:50|925|914.2|925.15|914.35|925.4|914.6|925|914.2|4
1646835900000|2022-03-09 14:25:00|925.8|915|925.5|914.7|925.8|915|925|914.2|3
1646835910000|2022-03-09 14:25:10|925.9|915.1|925.9|915.1|925.9|915.1|925.9|915.1|1
1646835940000|2022-03-09 14:25:40|926.01|915.21|926.8|916|926.8|916|925.9|915.1|4
1646835950000|2022-03-09 14:25:50|926.9|916.1|926.9|916.1|926.9|916.1|926.9|916.1|1
1646836000000|2022-03-09 14:26:40|927.04|916.24|927.19|916.39|927.44|916.64|927.04|916.24|4
1646836010000|2022-03-09 14:26:50|927.69|916.89|927.82|917.02|927.82|917.02|927.69|916.89|2
1646836020000|2022-03-09 14:27:00|927.69|916.89|927.69|916.89|927.69|916.89|927.69|916.89|1
1646836040000|2022-03-09 14:27:20|927.85|917.05|927.85|917.05|927.85|917.05|927.85|917.05|1
1646836050000|2022-03-09 14:27:30|927.9|917.1|928.86|918.06|928.86|918.06|927.9|917.1|2
1646836060000|2022-03-09 14:27:40|929.19|918.39|933.4|922.6|934.9|924.1|929.19|918.39|19
1646836070000|2022-03-09 14:27:50|933.9|923.1|931.8|921|933.9|923.1|931.68|920.88|9
1646836080000|2022-03-09 14:28:00|931.78|920.98|931.4|920.6|931.9|921.1|931.4|920.6|6
1646836090000|2022-03-09 14:28:10|931.15|920.35|930.4|919.6|931.15|920.35|930.15|919.35|6
1646836100000|2022-03-09 14:28:20|929.9|919.1|929.9|919.1|929.9|919.1|929.62|918.82|3
1646836110000|2022-03-09 14:28:30|929.65|918.85|928.95|918.15|929.75|918.95|928.95|918.15|5
1646836120000|2022-03-09 14:28:40|929.08|918.28|929.9|919.1|929.9|919.1|929.08|918.28|5
1646836130000|2022-03-09 14:28:50|929.53|918.73|929.9|919.1|929.9|919.1|929.23|918.43|6
1646836140000|2022-03-09 14:29:00|929.66|918.86|929.98|919.18|929.98|919.18|929.65|918.85|3
1646836150000|2022-03-09 14:29:10|930.29|919.49|930.09|919.29|930.29|919.49|930.06|919.26|6
1646836160000|2022-03-09 14:29:20|929.93|919.13|930.01|919.21|930.14|919.34|929.93|919.13|3
1646836170000|2022-03-09 14:29:30|929.95|919.15|929.9|919.1|930.02|919.22|929.9|919.1|3
1646836180000|2022-03-09 14:29:40|930.02|919.22|930.01|919.21|930.19|919.39|929.95|919.15|7
1646836190000|2022-03-09 14:29:50|930.39|919.59|930.19|919.39|930.7|919.9|930.09|919.29|4
1646836200000|2022-03-09 14:30:00|930.59|919.79|930.9|920.1|931.11|920.31|930.44|919.64|8
1646836210000|2022-03-09 14:30:10|930.95|920.15|930.95|920.15|930.95|920.15|930.95|920.15|1
1646836230000|2022-03-09 14:30:30|931.1|920.3|931.1|920.3|931.6|920.8|931.1|920.3|5
1646836240000|2022-03-09 14:30:40|931.05|920.25|930.72|919.92|931.05|920.25|930.72|919.92|3
1646836250000|2022-03-09 14:30:50|930.71|919.91|930.08|919.28|930.71|919.91|930.07|919.27|10
1646836260000|2022-03-09 14:31:00|930.07|919.27|929.4|918.6|930.08|919.28|929.4|918.6|12
1646836270000|2022-03-09 14:31:10|928.8|918|927.9|917.1|928.9|918.1|927.9|917.1|7
1646836280000|2022-03-09 14:31:20|927.95|917.15|927.9|917.1|927.95|917.15|927.76|916.96|5
1646836290000|2022-03-09 14:31:30|927.53|916.73|927.9|917.1|927.9|917.1|927.4|916.6|4
1646836310000|2022-03-09 14:31:50|927.55|916.75|927.9|917.1|927.9|917.1|927.55|916.75|5
1646836320000|2022-03-09 14:32:00|928|917.2|928.52|917.72|928.52|917.72|927.9|917.1|7
1646836330000|2022-03-09 14:32:10|928.8|918|930.08|919.28|930.51|919.71|928.57|917.77|13
1646836340000|2022-03-09 14:32:20|930.8|920|930.58|919.78|930.8|920|930.36|919.56|3
1646836350000|2022-03-09 14:32:30|930.8|920|930.58|919.78|930.8|920|930.58|919.78|2
1646836360000|2022-03-09 14:32:40|930.75|919.95|930.08|919.28|930.75|919.95|930.08|919.28|5
1646836370000|2022-03-09 14:32:50|930.18|919.38|930.08|919.28|930.18|919.38|930.08|919.28|4
1646836380000|2022-03-09 14:33:00|930.33|919.53|930.9|920.1|931.3|920.5|930.33|919.53|6
1646836390000|2022-03-09 14:33:10|931.45|920.65|930.9|920.1|931.45|920.65|930.9|920.1|3
1646836400000|2022-03-09 14:33:20|930.65|919.85|930.65|919.85|930.65|919.85|930.65|919.85|1
1646836410000|2022-03-09 14:33:30|930.18|919.38|929.9|919.1|930.65|919.85|929.9|919.1|8
1646836430000|2022-03-09 14:33:50|929.7|918.9|928.71|917.91|929.7|918.9|928.71|917.91|8
1646836440000|2022-03-09 14:34:00|928.72|917.92|928.71|917.91|928.72|917.92|928.71|917.91|4
1646836450000|2022-03-09 14:34:10|928.4|917.6|928.3|917.5|928.4|917.6|927.9|917.1|5
1646836460000|2022-03-09 14:34:20|928.32|917.52|929.4|918.6|929.4|918.6|928.32|917.52|8
1646836470000|2022-03-09 14:34:30|928.9|918.1|927.95|917.15|928.9|918.1|927.95|917.15|2
1646836480000|2022-03-09 14:34:40|928.26|917.46|928.8|918|928.8|918|928.26|917.46|2
1646836490000|2022-03-09 14:34:50|928.76|917.96|928.76|917.96|928.76|917.96|928.76|917.96|1
1646836500000|2022-03-09 14:35:00|928.85|918.05|928.66|917.86|928.85|918.05|928.57|917.77|4
1646836510000|2022-03-09 14:35:10|928.8|918|929.9|919.1|929.9|919.1|928.8|918|5
1646836520000|2022-03-09 14:35:20|930.04|919.24|929.9|919.1|930.15|919.35|929.9|919.1|5
1646836530000|2022-03-09 14:35:30|929.4|918.6|929.4|918.6|929.4|918.6|929.4|918.6|1
1646836540000|2022-03-09 14:35:40|929.65|918.85|928.95|918.15|929.65|918.85|928.95|918.15|3
1646836550000|2022-03-09 14:35:50|928.9|918.1|928.62|917.82|928.9|918.1|928.61|917.81|3
1646836560000|2022-03-09 14:36:00|928.61|917.81|928.62|917.82|928.62|917.82|928.61|917.81|6
1646836570000|2022-03-09 14:36:10|928.61|917.81|928.9|918.1|928.9|918.1|928|917.2|7
1646836580000|2022-03-09 14:36:20|928.67|917.87|928.61|917.81|928.67|917.87|928.61|917.81|5
1646836590000|2022-03-09 14:36:30|928.62|917.82|928.11|917.31|928.66|917.86|928.11|917.31|12
1646836600000|2022-03-09 14:36:40|928.12|917.32|928.1|917.3|928.12|917.32|928.1|917.3|5
1646836610000|2022-03-09 14:36:50|928.05|917.25|927.4|916.6|928.05|917.25|927.4|916.6|6
1646836620000|2022-03-09 14:37:00|927.53|916.73|927.4|916.6|927.53|916.73|927.4|916.6|2
1646836630000|2022-03-09 14:37:10|927.2|916.4|927.7|916.9|927.86|917.06|927.2|916.4|7
1646836640000|2022-03-09 14:37:20|927.86|917.06|927.9|917.1|928.16|917.36|927.8|917|8
1646836690000|2022-03-09 14:38:10|928.7|917.9|927.9|917.1|928.7|917.9|927.9|917.1|3
1646836710000|2022-03-09 14:38:30|928.03|917.23|928.8|918|928.8|918|928.03|917.23|3
1646836730000|2022-03-09 14:38:50|928.66|917.86|928.75|917.95|928.75|917.95|928.66|917.86|2
1646836760000|2022-03-09 14:39:20|928.9|918.1|929.25|918.45|929.25|918.45|928.9|918.1|2
1646836770000|2022-03-09 14:39:30|929.75|918.95|929.53|918.73|929.9|919.1|929.4|918.6|14
1646836780000|2022-03-09 14:39:40|929.9|919.1|929.4|918.6|929.9|919.1|929.1|918.3|7
1646836790000|2022-03-09 14:39:50|929.53|918.73|929.9|919.1|929.9|919.1|929.53|918.73|4
1646836800000|2022-03-09 14:40:00|929.71|918.91|929.9|919.1|929.9|919.1|929.71|918.91|2
1646836820000|2022-03-09 14:40:20|929.61|918.81|929.9|919.1|929.9|919.1|929.61|918.81|2
1646836830000|2022-03-09 14:40:30|929.85|919.05|929.85|919.05|929.85|919.05|929.85|919.05|1
1646836840000|2022-03-09 14:40:40|929.4|918.6|929.4|918.6|929.75|918.95|929.4|918.6|3
1646836850000|2022-03-09 14:40:50|929.7|918.9|929.4|918.6|929.7|918.9|929.4|918.6|2
1646836860000|2022-03-09 14:41:00|929|918.2|928.9|918.1|929|918.2|928.9|918.1|2
1646836870000|2022-03-09 14:41:10|928.85|918.05|928.9|918.1|928.9|918.1|928.85|918.05|2
1646836890000|2022-03-09 14:41:30|929.73|918.93|929.53|918.73|929.9|919.1|929.05|918.25|11
1646836900000|2022-03-09 14:41:40|929.9|919.1|929.9|919.1|929.9|919.1|929.53|918.73|3
1646836920000|2022-03-09 14:42:00|929.6|918.8|929.5|918.7|929.9|919.1|929.31|918.51|6
1646836930000|2022-03-09 14:42:10|929.53|918.73|929.5|918.7|929.53|918.73|929.5|918.7|4
1646836940000|2022-03-09 14:42:20|929.49|918.69|930.07|919.27|930.37|919.57|929.49|918.69|7
1646836950000|2022-03-09 14:42:30|930.83|920.03|930.9|920.1|931|920.2|930.47|919.67|6
1646836980000|2022-03-09 14:43:00|930.74|919.94|930.9|920.1|930.9|920.1|930.74|919.94|4
1646837020000|2022-03-09 14:43:40|930.85|920.05|930.49|919.69|930.85|920.05|930.49|919.69|3
1646837030000|2022-03-09 14:43:50|930.4|919.6|929.4|918.6|930.4|919.6|929.4|918.6|11
1646837040000|2022-03-09 14:44:00|928.9|918.1|928.9|918.1|928.9|918.1|928.9|918.1|1
1646837050000|2022-03-09 14:44:10|929.3|918.5|929.4|918.6|929.9|919.1|929.3|918.5|4
1646837060000|2022-03-09 14:44:20|929.5|918.7|929.4|918.6|929.5|918.7|929.4|918.6|2
1646837070000|2022-03-09 14:44:30|929.5|918.7|929.6|918.8|929.6|918.8|929.5|918.7|3
1646837080000|2022-03-09 14:44:40|929.4|918.6|929.4|918.6|929.4|918.6|929.4|918.6|1
1646837090000|2022-03-09 14:44:50|928.9|918.1|928.9|918.1|928.9|918.1|928.9|918.1|1
1646837100000|2022-03-09 14:45:00|928.74|917.94|928.9|918.1|928.9|918.1|928.74|917.94|2
1646837110000|2022-03-09 14:45:10|929.08|918.28|928.9|918.1|929.08|918.28|928.9|918.1|2
1646837150000|2022-03-09 14:45:50|928.95|918.15|928.95|918.15|928.95|918.15|928.95|918.15|1
1646837160000|2022-03-09 14:46:00|928.9|918.1|928.9|918.1|928.9|918.1|928.9|918.1|1
1646837190000|2022-03-09 14:46:30|929.2|918.4|929.11|918.31|929.2|918.4|929.11|918.31|2
1646837200000|2022-03-09 14:46:40|929.36|918.56|929.36|918.56|929.36|918.56|929.36|918.56|1
1646837210000|2022-03-09 14:46:50|929.3|918.5|929.3|918.5|929.3|918.5|929.3|918.5|1
1646837220000|2022-03-09 14:47:00|929.11|918.31|929.57|918.77|929.57|918.77|929.11|918.31|3
1646837230000|2022-03-09 14:47:10|929.9|919.1|929.9|919.1|929.9|919.1|929.9|919.1|1
1646837240000|2022-03-09 14:47:20|929.76|918.96|928.9|918.1|929.76|918.96|928.9|918.1|4
1646837250000|2022-03-09 14:47:30|928.71|917.91|928.9|918.1|928.9|918.1|928.71|917.91|2
1646837270000|2022-03-09 14:47:50|928.5|917.7|928.9|918.1|928.9|918.1|928.5|917.7|5
1646837290000|2022-03-09 14:48:10|928.7|917.9|928.8|918|928.9|918.1|928.7|917.9|3
1646837300000|2022-03-09 14:48:20|928.4|917.6|927.9|917.1|928.4|917.6|927.9|917.1|2
1646837310000|2022-03-09 14:48:30|927.91|917.11|929.92|919.12|929.92|919.12|927.91|917.11|11
1646837320000|2022-03-09 14:48:40|929.9|919.1|930.8|920|930.8|920|929.9|919.1|3
1646837330000|2022-03-09 14:48:50|930.54|919.74|929.9|919.1|930.54|919.74|929.9|919.1|3
1646837340000|2022-03-09 14:49:00|929.75|918.95|929.05|918.25|929.75|918.95|929.05|918.25|4
1646837350000|2022-03-09 14:49:10|928.8|918|928.85|918.05|928.9|918.1|928.74|917.94|4
1646837360000|2022-03-09 14:49:20|928.7|917.9|928.7|917.9|928.7|917.9|928.6|917.8|3
1646837370000|2022-03-09 14:49:30|928.5|917.7|928.8|918|928.8|918|928.5|917.7|3
1646837390000|2022-03-09 14:49:50|928.49|917.69|928.85|918.05|928.85|918.05|928.49|917.69|2
1646837400000|2022-03-09 14:50:00|928.49|917.69|928.53|917.73|928.9|918.1|928.49|917.69|7
1646837410000|2022-03-09 14:50:10|928.9|918.1|928.4|917.6|928.9|918.1|928.4|917.6|10
1646837430000|2022-03-09 14:50:30|928.8|918|928.28|917.48|928.8|918|928.28|917.48|3
1646837450000|2022-03-09 14:50:50|928.68|917.88|928.28|917.48|928.68|917.88|928.28|917.48|3
1646837460000|2022-03-09 14:51:00|928.78|917.98|928.78|917.98|928.78|917.98|928.78|917.98|1
1646837470000|2022-03-09 14:51:10|928.5|917.7|928.78|917.98|928.78|917.98|928.4|917.6|12
1646837480000|2022-03-09 14:51:20|928.28|917.48|927.9|917.1|928.28|917.48|927.9|917.1|2
1646837490000|2022-03-09 14:51:30|927.85|917.05|927.85|917.05|927.85|917.05|927.85|917.05|1
1646837500000|2022-03-09 14:51:40|927.77|916.97|927.31|916.51|927.85|917.05|927.31|916.51|4
1646837520000|2022-03-09 14:52:00|927.38|916.58|926.83|916.03|927.4|916.6|926.83|916.03|6
1646837530000|2022-03-09 14:52:10|926.9|916.1|926.79|915.99|926.9|916.1|926.64|915.84|4
1646837540000|2022-03-09 14:52:20|926.77|915.97|926.77|915.97|926.8|916|926.77|915.97|4
1646837550000|2022-03-09 14:52:30|926.67|915.87|926.8|916|926.9|916.1|926.67|915.87|3
1646837560000|2022-03-09 14:52:40|926.66|915.86|926.79|915.99|926.79|915.99|926.66|915.86|2
1646837580000|2022-03-09 14:53:00|926.77|915.97|926.77|915.97|926.77|915.97|926.77|915.97|1
1646837590000|2022-03-09 14:53:10|926.31|915.51|926.27|915.47|926.31|915.51|926.27|915.47|2
1646837600000|2022-03-09 14:53:20|926.04|915.24|926.04|915.24|926.04|915.24|926.04|915.24|1
1646837640000|2022-03-09 14:54:00|925.94|915.14|925.92|915.12|925.94|915.14|925.92|915.12|2
1646837650000|2022-03-09 14:54:10|925.9|915.1|925.9|915.1|925.9|915.1|925.9|915.1|1
1646837720000|2022-03-09 14:55:20|925.95|915.15|926.13|915.33|926.13|915.33|925.95|915.15|2
1646837730000|2022-03-09 14:55:30|926.48|915.68|926.48|915.68|926.48|915.68|926.48|915.68|1
1646837750000|2022-03-09 14:55:50|926.6|915.8|925.99|915.19|926.6|915.8|925.99|915.19|3
1646837760000|2022-03-09 14:56:00|925.9|915.1|925.9|915.1|925.9|915.1|925.9|915.1|1
1646837770000|2022-03-09 14:56:10|925.97|915.17|925.95|915.15|925.97|915.17|925.9|915.1|7
1646837780000|2022-03-09 14:56:20|925.9|915.1|925.9|915.1|925.9|915.1|925.9|915.1|1
1646837800000|2022-03-09 14:56:40|926.15|915.35|926.7|915.9|926.7|915.9|926.15|915.35|3
1646837810000|2022-03-09 14:56:50|926.3|915.5|925.9|915.1|926.3|915.5|925.9|915.1|3
1646837820000|2022-03-09 14:57:00|925.85|915.05|925.9|915.1|925.9|915.1|925.85|915.05|2
1646837830000|2022-03-09 14:57:10|926.35|915.55|927.15|916.35|927.15|916.35|926.35|915.55|4
1646837840000|2022-03-09 14:57:20|927.65|916.85|927.9|917.1|928.4|917.6|927.65|916.85|6
1646837850000|2022-03-09 14:57:30|928.28|917.48|927.9|917.1|928.28|917.48|927.9|917.1|2
1646837870000|2022-03-09 14:57:50|927.8|917|927.85|917.05|927.85|917.05|927.8|917|2
1646837880000|2022-03-09 14:58:00|927.8|917|927.8|917|927.8|917|927.8|917|1
1646837890000|2022-03-09 14:58:10|927.9|917.1|927.9|917.1|927.9|917.1|927.9|917.1|1
1646837940000|2022-03-09 14:59:00|928.25|917.45|929.05|918.25|929.44|918.64|928.25|917.45|9
1646837950000|2022-03-09 14:59:10|928.9|918.1|928.7|917.9|928.9|918.1|928.7|917.9|2
1646837960000|2022-03-09 14:59:20|928.8|918|928.4|917.6|928.8|918|928.4|917.6|4
1646837970000|2022-03-09 14:59:30|927.9|917.1|927.9|917.1|927.9|917.1|927.9|917.1|1
1646837990000|2022-03-09 14:59:50|928.18|917.38|928.68|917.88|928.68|917.88|928.18|917.38|4
1646838000000|2022-03-09 15:00:00|928.85|918.05|928.68|917.88|928.85|918.05|928.67|917.87|4
1646838010000|2022-03-09 15:00:10|928.18|917.38|927.9|917.1|928.18|917.38|927.9|917.1|3
1646838030000|2022-03-09 15:00:30|927.75|916.95|927.3|916.5|927.75|916.95|927.05|916.25|6
1646838050000|2022-03-09 15:00:50|927.8|917|927.8|917|927.8|917|927.8|917|1
1646838060000|2022-03-09 15:01:00|927.9|917.1|928.06|917.26|928.06|917.26|927.9|917.1|2
1646838070000|2022-03-09 15:01:10|927.9|917.1|928.25|917.45|928.25|917.45|927.9|917.1|2
1646838080000|2022-03-09 15:01:20|928.85|918.05|927.9|917.1|928.85|918.05|927.9|917.1|3
1646838100000|2022-03-09 15:01:40|928.15|917.35|928.4|917.6|928.4|917.6|928.15|917.35|2
1646838110000|2022-03-09 15:01:50|927.9|917.1|927.9|917.1|927.9|917.1|927.9|917.1|1
1646838120000|2022-03-09 15:02:00|928.85|918.05|928.85|918.05|928.85|918.05|928.85|918.05|1
1646838130000|2022-03-09 15:02:10|928.4|917.6|928.4|917.6|928.4|917.6|928.4|917.6|1
1646838140000|2022-03-09 15:02:20|928.29|917.49|928.65|917.85|928.65|917.85|928.29|917.49|4
1646838150000|2022-03-09 15:02:30|928.71|917.91|929.31|918.51|929.31|918.51|928.71|917.91|6
1646838160000|2022-03-09 15:02:40|929.01|918.21|929.01|918.21|929.01|918.21|928.95|918.15|4
1646838170000|2022-03-09 15:02:50|929.55|918.75|929.01|918.21|929.55|918.75|929.01|918.21|3
1646838180000|2022-03-09 15:03:00|929.16|918.36|929.16|918.36|929.16|918.36|929.16|918.36|1
1646838190000|2022-03-09 15:03:10|929.41|918.61|929.41|918.61|929.41|918.61|929.41|918.61|1
1646838200000|2022-03-09 15:03:20|929.5|918.7|929.45|918.65|929.5|918.7|929.45|918.65|2
1646838210000|2022-03-09 15:03:30|929.44|918.64|929.01|918.21|929.45|918.65|929.01|918.21|4
1646838230000|2022-03-09 15:03:50|928.9|918.1|928.9|918.1|928.9|918.1|928.9|918.1|1
1646838240000|2022-03-09 15:04:00|928.97|918.17|928.9|918.1|928.97|918.17|928.86|918.06|3
1646838250000|2022-03-09 15:04:10|928.8|918|928.8|918|928.8|918|928.66|917.86|3
1646838260000|2022-03-09 15:04:20|928.9|918.1|928.9|918.1|928.9|918.1|928.9|918.1|1
1646838270000|2022-03-09 15:04:30|929.4|918.6|929.4|918.6|929.4|918.6|929.4|918.6|1
1646838290000|2022-03-09 15:04:50|929.2|918.4|929.8|919|929.8|919|929.2|918.4|4
1646838300000|2022-03-09 15:05:00|929.9|919.1|929.9|919.1|929.9|919.1|929.9|919.1|1
1646838320000|2022-03-09 15:05:20|929.8|919|929.4|918.6|929.8|919|929.4|918.6|2
1646838330000|2022-03-09 15:05:30|929.6|918.8|929.4|918.6|929.6|918.8|928.9|918.1|3
1646838340000|2022-03-09 15:05:40|929.8|919|929.8|919|929.8|919|929.8|919|1
1646838350000|2022-03-09 15:05:50|929.75|918.95|929.75|918.95|929.75|918.95|929.75|918.95|1
1646838360000|2022-03-09 15:06:00|929.4|918.6|929.8|919|929.8|919|928.9|918.1|7
1646838380000|2022-03-09 15:06:20|929.85|919.05|929.75|918.95|929.85|919.05|929.75|918.95|2
1646838390000|2022-03-09 15:06:30|929.65|918.85|929.65|918.85|929.65|918.85|929.65|918.85|1
1646838400000|2022-03-09 15:06:40|929.9|919.1|929.9|919.1|930|919.2|929.9|919.1|3
1646838410000|2022-03-09 15:06:50|929.75|918.95|929.9|919.1|929.9|919.1|929.75|918.95|2
1646838490000|2022-03-09 15:08:10|929.95|919.15|929.95|919.15|929.95|919.15|929.95|919.15|1
1646838500000|2022-03-09 15:08:20|930.03|919.23|930.07|919.27|930.07|919.27|930.03|919.23|2
1646838510000|2022-03-09 15:08:30|930.28|919.48|929.98|919.18|930.28|919.48|929.96|919.16|4
1646838520000|2022-03-09 15:08:40|930.33|919.53|930.43|919.63|930.43|919.63|930.33|919.53|2
1646838530000|2022-03-09 15:08:50|930.45|919.65|930.45|919.65|930.45|919.65|930.45|919.65|1
1646838540000|2022-03-09 15:09:00|930.7|919.9|929.98|919.18|930.7|919.9|929.98|919.18|4
1646838550000|2022-03-09 15:09:10|930.23|919.43|930.43|919.63|930.43|919.63|930.23|919.43|2
1646838560000|2022-03-09 15:09:20|930.5|919.7|930.5|919.7|930.5|919.7|930.5|919.7|1
1646838570000|2022-03-09 15:09:30|930.43|919.63|930.43|919.63|930.43|919.63|930.43|919.63|1
1646838580000|2022-03-09 15:09:40|930.45|919.65|930.45|919.65|930.45|919.65|930.45|919.65|1
1646838590000|2022-03-09 15:09:50|929.9|919.1|930.25|919.45|930.35|919.55|929.9|919.1|3
1646838600000|2022-03-09 15:10:00|930.2|919.4|930.3|919.5|930.3|919.5|930.2|919.4|2
1646838610000|2022-03-09 15:10:10|930.35|919.55|930.03|919.23|930.5|919.7|930.03|919.23|3
1646838620000|2022-03-09 15:10:20|929.9|919.1|929.9|919.1|929.9|919.1|929.9|919.1|1
1646838630000|2022-03-09 15:10:30|929.84|919.04|929.84|919.04|929.89|919.09|929.84|919.04|3
1646838640000|2022-03-09 15:10:40|930.6|919.8|930.6|919.8|930.6|919.8|930.6|919.8|1
1646838660000|2022-03-09 15:11:00|930.35|919.55|930.35|919.55|930.35|919.55|930.35|919.55|1
1646838700000|2022-03-09 15:11:40|930.5|919.7|930.5|919.7|930.5|919.7|930.5|919.7|1
1646838710000|2022-03-09 15:11:50|930.65|919.85|930.65|919.85|930.65|919.85|930.65|919.85|1
1646838730000|2022-03-09 15:12:10|930.75|919.95|930.75|919.95|930.75|919.95|930.75|919.95|1
1646838740000|2022-03-09 15:12:20|930.9|920.1|930.9|920.1|930.9|920.1|930.9|920.1|1
1646838780000|2022-03-09 15:13:00|931.15|920.35|931.15|920.35|931.15|920.35|931.15|920.35|1
1646838790000|2022-03-09 15:13:10|931.85|921.05|931.85|921.05|931.85|921.05|931.85|921.05|1
1646838800000|2022-03-09 15:13:20|931.75|920.95|931.75|920.95|931.75|920.95|931.75|920.95|1
1646838810000|2022-03-09 15:13:30|931.4|920.6|931.65|920.85|931.65|920.85|931.4|920.6|2
1646838820000|2022-03-09 15:13:40|931.85|921.05|931.8|921|931.85|921.05|931.8|921|2
1646838830000|2022-03-09 15:13:50|931.4|920.6|931.4|920.6|931.4|920.6|931.4|920.6|1
1646838840000|2022-03-09 15:14:00|930.9|920.1|930.9|920.1|931.03|920.23|930.9|920.1|3
1646838860000|2022-03-09 15:14:20|931.05|920.25|931|920.2|931.05|920.25|931|920.2|2
1646838870000|2022-03-09 15:14:30|930.9|920.1|931.05|920.25|931.05|920.25|930.9|920.1|2
1646838880000|2022-03-09 15:14:40|930.9|920.1|930.9|920.1|931.05|920.25|930.9|920.1|3
1646838900000|2022-03-09 15:15:00|931.2|920.4|931.95|921.15|932.19|921.39|931.2|920.4|5
1646838910000|2022-03-09 15:15:10|931.99|921.19|931.99|921.19|932.65|921.85|931.99|921.19|5
1646838920000|2022-03-09 15:15:20|931.8|921|930.9|920.1|931.94|921.14|930.9|920.1|8
1646838930000|2022-03-09 15:15:30|930.8|920|930.4|919.6|930.8|920|930.4|919.6|2
1646838950000|2022-03-09 15:15:50|930.28|919.48|930.28|919.48|930.28|919.48|930.28|919.48|1
1646838960000|2022-03-09 15:16:00|929.9|919.1|929.9|919.1|929.9|919.1|929.9|919.1|1
1646839070000|2022-03-09 15:17:50|929.75|918.95|930.3|919.5|930.9|920.1|929.75|918.95|10
1646839080000|2022-03-09 15:18:00|930.43|919.63|930.9|920.1|931.1|920.3|930.43|919.63|7
1646839090000|2022-03-09 15:18:10|931.2|920.4|931.14|920.34|931.2|920.4|931.14|920.34|2
1646839100000|2022-03-09 15:18:20|931.9|921.1|931.9|921.1|931.9|921.1|931.9|921.1|1
1646839120000|2022-03-09 15:18:40|931.73|920.93|931.9|921.1|931.9|921.1|931.73|920.93|2
1646839130000|2022-03-09 15:18:50|931.15|920.35|931.15|920.35|931.15|920.35|931.15|920.35|1
1646839140000|2022-03-09 15:19:00|931.85|921.05|931.85|921.05|931.85|921.05|931.85|921.05|1
1646839170000|2022-03-09 15:19:30|931.6|920.8|931.1|920.3|931.6|920.8|931.1|920.3|2
1646839180000|2022-03-09 15:19:40|930.9|920.1|930.9|920.1|930.9|920.1|930.9|920.1|1
1646839190000|2022-03-09 15:19:50|931.25|920.45|931.25|920.45|931.25|920.45|931.25|920.45|1
1646839200000|2022-03-09 15:20:00|931.15|920.35|931.2|920.4|931.2|920.4|931.15|920.35|2
1646839220000|2022-03-09 15:20:20|931.15|920.35|931.15|920.35|931.15|920.35|931.15|920.35|1
1646839230000|2022-03-09 15:20:30|931|920.2|931.25|920.45|931.25|920.45|931|920.2|2
1646839240000|2022-03-09 15:20:40|930.9|920.1|930.9|920.1|930.9|920.1|930.9|920.1|1
1646839260000|2022-03-09 15:21:00|930.95|920.15|930.61|919.81|930.95|920.15|930.61|919.81|5
1646839270000|2022-03-09 15:21:10|930.9|920.1|930.9|920.1|930.9|920.1|930.9|920.1|1
1646839280000|2022-03-09 15:21:20|930.85|920.05|931.47|920.67|931.47|920.67|930.85|920.05|4
1646839290000|2022-03-09 15:21:30|931.09|920.29|931.02|920.22|931.32|920.52|930.9|920.1|4
1646839310000|2022-03-09 15:21:50|931.37|920.57|931.37|920.57|931.37|920.57|931.37|920.57|1
1646839320000|2022-03-09 15:22:00|931.06|920.26|930.9|920.1|931.06|920.26|930.9|920.1|2
1646839350000|2022-03-09 15:22:30|930.75|919.95|930.9|920.1|930.9|920.1|930.75|919.95|2
1646839380000|2022-03-09 15:23:00|931.15|920.35|931.2|920.4|931.2|920.4|930.9|920.1|4
1646839390000|2022-03-09 15:23:10|931.01|920.21|931.9|921.1|931.9|921.1|931.01|920.21|5
1646839400000|2022-03-09 15:23:20|931.7|920.9|931.65|920.85|931.7|920.9|931.65|920.85|2
1646839420000|2022-03-09 15:23:40|931.8|921|931.49|920.69|931.8|921|931.49|920.69|2
1646839430000|2022-03-09 15:23:50|931.53|920.73|932.6|921.8|932.6|921.8|931.53|920.73|3
1646839440000|2022-03-09 15:24:00|932.65|921.85|932.65|921.85|932.65|921.85|932.65|921.85|1
1646839450000|2022-03-09 15:24:10|932.55|921.75|931.9|921.1|932.55|921.75|931.9|921.1|4
1646839470000|2022-03-09 15:24:30|931.53|920.73|931.95|921.15|931.95|921.15|931.53|920.73|5
1646839480000|2022-03-09 15:24:40|931.96|921.16|932.05|921.25|932.14|921.34|931.96|921.16|9
1646839490000|2022-03-09 15:24:50|932.06|921.26|932.06|921.26|932.06|921.26|932.04|921.24|9
1646839500000|2022-03-09 15:25:00|932.45|921.65|932.85|922.05|932.85|922.05|932.45|921.65|2
1646839510000|2022-03-09 15:25:10|932.9|922.1|932.9|922.1|933.6|922.8|932.9|922.1|4
1646839520000|2022-03-09 15:25:20|932.7|921.9|932.7|921.9|932.7|921.9|932.7|921.9|1
1646839530000|2022-03-09 15:25:30|932.53|921.73|932.53|921.73|932.65|921.85|932.15|921.35|4
1646839540000|2022-03-09 15:25:40|932.15|921.35|931.85|921.05|932.15|921.35|931.85|921.05|3
1646839550000|2022-03-09 15:25:50|931.4|920.6|931.58|920.78|931.58|920.78|931.4|920.6|2
1646839560000|2022-03-09 15:26:00|931.49|920.69|931.28|920.48|931.49|920.69|931.28|920.48|3
1646839570000|2022-03-09 15:26:10|930.9|920.1|930.9|920.1|930.9|920.1|930.9|920.1|1
1646839580000|2022-03-09 15:26:20|931.05|920.25|931.05|920.25|931.05|920.25|931.05|920.25|1
1646839590000|2022-03-09 15:26:30|930.9|920.1|931.4|920.6|931.4|920.6|930.9|920.1|4
1646839600000|2022-03-09 15:26:40|931.85|921.05|931.85|921.05|931.85|921.05|931.85|921.05|1
1646839610000|2022-03-09 15:26:50|931.9|921.1|932.08|921.28|932.08|921.28|931.88|921.08|4
1646839620000|2022-03-09 15:27:00|932.6|921.8|932.6|921.8|932.6|921.8|932.41|921.61|5
1646839630000|2022-03-09 15:27:10|932.55|921.75|932.55|921.75|932.55|921.75|932.55|921.75|1
1646839640000|2022-03-09 15:27:20|932.1|921.3|932.55|921.75|932.55|921.75|932.1|921.3|2
1646839650000|2022-03-09 15:27:30|932.9|922.1|932.9|922.1|932.9|922.1|932.9|922.1|1
1646839660000|2022-03-09 15:27:40|933.75|922.95|933.75|922.95|933.75|922.95|933.75|922.95|1
1646839680000|2022-03-09 15:28:00|933.8|923|932.9|922.1|933.8|923|932.9|922.1|3
1646839690000|2022-03-09 15:28:10|933.28|922.48|933.4|922.6|933.4|922.6|933.28|922.48|2
1646839730000|2022-03-09 15:28:50|933.5|922.7|934.17|923.37|934.17|923.37|933.5|922.7|3
1646839740000|2022-03-09 15:29:00|934.62|923.82|934.7|923.9|934.7|923.9|934.62|923.82|3
1646839750000|2022-03-09 15:29:10|934.57|923.77|933.9|923.1|934.57|923.77|933.9|923.1|5
1646839760000|2022-03-09 15:29:20|933.6|922.8|933.7|922.9|933.7|922.9|933.6|922.8|2
1646839770000|2022-03-09 15:29:30|933.6|922.8|933.6|922.8|933.6|922.8|933.6|922.8|1
1646839780000|2022-03-09 15:29:40|933.43|922.63|933.9|923.1|933.9|923.1|933.43|922.63|3
1646839800000|2022-03-09 15:30:00|934.04|923.24|934.17|923.37|934.47|923.67|934.04|923.24|4
1646839810000|2022-03-09 15:30:10|933.9|923.1|933|922.2|933.9|923.1|933|922.2|5
1646839820000|2022-03-09 15:30:20|932.9|922.1|932.99|922.19|932.99|922.19|932.9|922.1|2
1646839830000|2022-03-09 15:30:30|933.06|922.26|933.15|922.35|933.15|922.35|933.06|922.26|2
1646839840000|2022-03-09 15:30:40|933.17|922.37|933.7|922.9|933.7|922.9|933.17|922.37|2
1646839860000|2022-03-09 15:31:00|933.9|923.1|933.9|923.1|934.37|923.57|933.8|923|10
1646839870000|2022-03-09 15:31:10|934.04|923.24|933.9|923.1|934.04|923.24|933.9|923.1|2
1646839890000|2022-03-09 15:31:30|933.64|922.84|933.9|923.1|933.9|923.1|933.64|922.84|2
1646839900000|2022-03-09 15:31:40|933.63|922.83|933.9|923.1|933.9|923.1|933.63|922.83|2
1646839910000|2022-03-09 15:31:50|933.4|922.6|933.4|922.6|933.4|922.6|933.1|922.3|3
1646839920000|2022-03-09 15:32:00|933.06|922.26|933.11|922.31|933.11|922.31|933.06|922.26|2
1646839930000|2022-03-09 15:32:10|933.4|922.6|933.4|922.6|933.4|922.6|933.4|922.6|1
1646839940000|2022-03-09 15:32:20|933.63|922.83|933.63|922.83|933.63|922.83|933.63|922.83|1
1646839960000|2022-03-09 15:32:40|933.28|922.48|933.29|922.49|933.31|922.51|933.28|922.48|4
1646839970000|2022-03-09 15:32:50|933.5|922.7|933.5|922.7|933.5|922.7|933.5|922.7|1
1646839980000|2022-03-09 15:33:00|933.45|922.65|933.45|922.65|933.45|922.65|933.45|922.65|1
1646839990000|2022-03-09 15:33:10|933.63|922.83|933.63|922.83|933.63|922.83|933.63|922.83|1
1646840000000|2022-03-09 15:33:20|933.6|922.8|933.65|922.85|933.65|922.85|933.6|922.8|2
1646840010000|2022-03-09 15:33:30|933.13|922.33|933.13|922.33|933.13|922.33|933.13|922.33|1
1646840020000|2022-03-09 15:33:40|933.4|922.6|933.4|922.6|933.4|922.6|933.4|922.6|1
1646840030000|2022-03-09 15:33:50|933.35|922.55|933.35|922.55|933.35|922.55|933.35|922.55|1
1646840040000|2022-03-09 15:34:00|932.95|922.15|932.87|922.07|933.07|922.27|932.87|922.07|3
1646840050000|2022-03-09 15:34:10|933.35|922.55|932.9|922.1|933.35|922.55|932.9|922.1|3
1646840070000|2022-03-09 15:34:30|933.05|922.25|932.9|922.1|933.05|922.25|932.9|922.1|2
1646840090000|2022-03-09 15:34:50|933.45|922.65|933.45|922.65|933.45|922.65|933.45|922.65|1
1646840100000|2022-03-09 15:35:00|933.55|922.75|933.68|922.88|933.68|922.88|933.55|922.75|2
1646840110000|2022-03-09 15:35:10|933.86|923.06|933.9|923.1|933.9|923.1|933.68|922.88|4
1646840120000|2022-03-09 15:35:20|933.8|923|933.9|923.1|933.9|923.1|933.8|923|2
1646840150000|2022-03-09 15:35:50|934.2|923.4|934.75|923.95|934.75|923.95|934.2|923.4|2
1646840160000|2022-03-09 15:36:00|934.43|923.63|934.4|923.6|934.54|923.74|934.4|923.6|6
1646840170000|2022-03-09 15:36:10|934.6|923.8|933.9|923.1|934.6|923.8|933.9|923.1|5
1646840200000|2022-03-09 15:36:40|933.75|922.95|933.3|922.5|933.75|922.95|933.3|922.5|3
1646840210000|2022-03-09 15:36:50|932.9|922.1|932.9|922.1|933.05|922.25|932.9|922.1|3
1646840250000|2022-03-09 15:37:30|932.58|921.78|932.59|921.79|932.68|921.88|932.58|921.78|4
1646840260000|2022-03-09 15:37:40|932.6|921.8|932.68|921.88|932.68|921.88|932.6|921.8|2
1646840270000|2022-03-09 15:37:50|932.67|921.87|932.9|922.1|933.12|922.32|932.51|921.71|10
1646840290000|2022-03-09 15:38:10|932.85|922.05|932.85|922.05|932.85|922.05|932.63|921.83|3
1646840310000|2022-03-09 15:38:30|932.9|922.1|932.82|922.02|932.97|922.17|932.82|922.02|7
1646840330000|2022-03-09 15:38:50|932.67|921.87|932.67|921.87|932.67|921.87|932.67|921.87|1
1646840370000|2022-03-09 15:39:30|932.75|921.95|932.9|922.1|932.9|922.1|932.75|921.95|2
1646840380000|2022-03-09 15:39:40|932.86|922.06|932.86|922.06|932.9|922.1|932.86|922.06|3
1646840390000|2022-03-09 15:39:50|932.9|922.1|932.9|922.1|932.96|922.16|932.9|922.1|3
1646840400000|2022-03-09 15:40:00|933|922.2|932.9|922.1|933|922.2|932.9|922.1|2
1646840410000|2022-03-09 15:40:10|933.15|922.35|933.15|922.35|933.15|922.35|933.15|922.35|1
1646840420000|2022-03-09 15:40:20|933.3|922.5|933.4|922.6|933.4|922.6|933.3|922.5|2
1646840430000|2022-03-09 15:40:30|933.9|923.1|933.9|923.1|933.9|923.1|933.9|923.1|1
1646840480000|2022-03-09 15:41:20|934.15|923.35|934.4|923.6|934.4|923.6|934.15|923.35|2
1646840490000|2022-03-09 15:41:30|934.8|924|934.8|924|934.8|924|934.8|924|1
1646840500000|2022-03-09 15:41:40|934.9|924.1|934.9|924.1|934.9|924.1|934.9|924.1|1
1646840510000|2022-03-09 15:41:50|934.91|924.11|935.1|924.3|935.1|924.3|934.9|924.1|5
1646840520000|2022-03-09 15:42:00|934.9|924.1|935.1|924.3|935.1|924.3|934.9|924.1|2
1646840530000|2022-03-09 15:42:10|935.65|924.85|935.55|924.75|935.65|924.85|935.55|924.75|2
1646840540000|2022-03-09 15:42:20|935.61|924.81|935.51|924.71|935.61|924.81|935.51|924.71|3
1646840550000|2022-03-09 15:42:30|935.52|924.72|936.21|925.41|936.21|925.41|935.52|924.72|7
1646840560000|2022-03-09 15:42:40|936.3|925.5|936.58|925.78|936.58|925.78|936.29|925.49|5
1646840570000|2022-03-09 15:42:50|936.08|925.28|935.9|925.1|936.08|925.28|935.9|925.1|2
1646840580000|2022-03-09 15:43:00|935.98|925.18|935.98|925.18|935.98|925.18|935.98|925.18|1
1646840590000|2022-03-09 15:43:10|936.18|925.38|935.9|925.1|936.18|925.38|935.9|925.1|4
1646840600000|2022-03-09 15:43:20|935.98|925.18|935.9|925.1|936.33|925.53|935.9|925.1|4
1646840610000|2022-03-09 15:43:30|936.02|925.22|935.9|925.1|936.02|925.22|935.9|925.1|4
1646840620000|2022-03-09 15:43:40|936.02|925.22|935.9|925.1|936.02|925.22|935.9|925.1|4
1646840630000|2022-03-09 15:43:50|936.02|925.22|936.02|925.22|936.02|925.22|935.9|925.1|3
1646840640000|2022-03-09 15:44:00|936.23|925.43|936.05|925.25|936.4|925.6|936.05|925.25|3
1646840650000|2022-03-09 15:44:10|936.08|925.28|936.22|925.42|936.23|925.43|936.08|925.28|4
1646840660000|2022-03-09 15:44:20|936.36|925.56|936.38|925.58|936.38|925.58|936.36|925.56|2
1646840670000|2022-03-09 15:44:30|936.17|925.37|938.5|927.7|938.5|927.7|936.17|925.37|10
1646840680000|2022-03-09 15:44:40|938.51|927.71|938.51|927.71|938.51|927.71|938.5|927.7|5
1646840690000|2022-03-09 15:44:50|938.5|927.7|938.55|927.75|938.56|927.76|938.38|927.58|4
1646840700000|2022-03-09 15:45:00|938.85|928.05|938.62|927.82|938.9|928.1|938.2|927.4|7
1646840710000|2022-03-09 15:45:10|938.9|928.1|938.52|927.72|938.9|928.1|938.3|927.5|10
1646840720000|2022-03-09 15:45:20|938.9|928.1|938.9|928.1|938.9|928.1|938.4|927.6|12
1646840730000|2022-03-09 15:45:30|938.53|927.73|938.9|928.1|938.9|928.1|938.3|927.5|18
1646840750000|2022-03-09 15:45:50|938.85|928.05|938.57|927.77|938.85|928.05|938.57|927.77|4
1646840760000|2022-03-09 15:46:00|938.4|927.6|937.9|927.1|938.4|927.6|937.9|927.1|2
1646840770000|2022-03-09 15:46:10|937.5|926.7|937.51|926.71|937.51|926.71|937.5|926.7|2
1646840780000|2022-03-09 15:46:20|937.7|926.9|937.7|926.9|937.85|927.05|937.25|926.45|5
1646840790000|2022-03-09 15:46:30|937.3|926.5|937.7|926.9|937.7|926.9|937.3|926.5|2
1646840800000|2022-03-09 15:46:40|937.6|926.8|937.9|927.1|937.9|927.1|937.6|926.8|2
1646840810000|2022-03-09 15:46:50|937.63|926.83|937.4|926.6|937.9|927.1|937.4|926.6|5
1646840820000|2022-03-09 15:47:00|936.9|926.1|936.4|925.6|936.9|926.1|936.4|925.6|8
1646840830000|2022-03-09 15:47:10|935.9|925.1|936.15|925.35|936.55|925.75|935.9|925.1|6
1646840840000|2022-03-09 15:47:20|935.9|925.1|935.9|925.1|935.9|925.1|935.9|925.1|1
1646840860000|2022-03-09 15:47:40|936.9|926.1|936.9|926.1|936.9|926.1|936.83|926.03|4
1646840870000|2022-03-09 15:47:50|937.2|926.4|937.3|926.5|937.3|926.5|936.9|926.1|4
1646840880000|2022-03-09 15:48:00|937|926.2|937|926.2|937|926.2|936.85|926.05|4
1646840890000|2022-03-09 15:48:10|936.9|926.1|937.1|926.3|937.1|926.3|936.9|926.1|2
1646840900000|2022-03-09 15:48:20|937.01|926.21|936.75|925.95|937.01|926.21|936.62|925.82|5
1646840910000|2022-03-09 15:48:30|936.62|925.82|936.75|925.95|936.75|925.95|936.52|925.72|4
1646840920000|2022-03-09 15:48:40|936.53|925.73|936.71|925.91|936.75|925.95|936.53|925.73|3
1646840940000|2022-03-09 15:49:00|936.66|925.86|936.75|925.95|936.75|925.95|936.66|925.86|2
1646840950000|2022-03-09 15:49:10|936.71|925.91|936.44|925.64|936.71|925.91|936.44|925.64|2
1646840970000|2022-03-09 15:49:30|936.41|925.61|936.41|925.61|936.41|925.61|936.28|925.48|3
1646840980000|2022-03-09 15:49:40|936.23|925.43|936.7|925.9|936.7|925.9|936.23|925.43|2
1646840990000|2022-03-09 15:49:50|936.43|925.63|936.04|925.24|936.43|925.63|936.04|925.24|3
1646841000000|2022-03-09 15:50:00|936.65|925.85|936.65|925.85|936.65|925.85|936.65|925.85|1
1646841010000|2022-03-09 15:50:10|936.6|925.8|936.9|926.1|936.9|926.1|936.6|925.8|3
1646841020000|2022-03-09 15:50:20|936.65|925.85|936.17|925.37|936.65|925.85|936.16|925.36|3
1646841030000|2022-03-09 15:50:30|936.26|925.46|937.54|926.74|937.6|926.8|936.26|925.46|7
1646841040000|2022-03-09 15:50:40|937.8|927|937.54|926.74|937.8|927|937.45|926.65|4
1646841050000|2022-03-09 15:50:50|937.4|926.6|937.4|926.6|937.4|926.6|937.4|926.6|1
1646841060000|2022-03-09 15:51:00|936.9|926.1|936.9|926.1|936.9|926.1|936.9|926.1|1
1646841100000|2022-03-09 15:51:40|936.8|926|936.8|926|936.8|926|936.8|926|1
1646841130000|2022-03-09 15:52:10|936.54|925.74|936.54|925.74|936.54|925.74|936.43|925.63|4
1646841170000|2022-03-09 15:52:50|936.64|925.84|936.44|925.64|936.64|925.84|936.44|925.64|2
1646841180000|2022-03-09 15:53:00|936.55|925.75|936.54|925.74|936.55|925.75|936.54|925.74|2
1646841210000|2022-03-09 15:53:30|936.65|925.85|936.03|925.23|936.65|925.85|936.03|925.23|6
1646841220000|2022-03-09 15:53:40|936.04|925.24|935.4|924.6|936.04|925.24|935.4|924.6|6
1646841230000|2022-03-09 15:53:50|934.9|924.1|934.8|924|934.9|924.1|934.73|923.93|3
1646841240000|2022-03-09 15:54:00|934.4|923.6|933.9|923.1|934.65|923.85|933.9|923.1|5
1646841250000|2022-03-09 15:54:10|933.81|923.01|933.1|922.3|933.81|923.01|933.1|922.3|3
1646841260000|2022-03-09 15:54:20|933.4|922.6|933.85|923.05|933.9|923.1|933.4|922.6|5
1646841270000|2022-03-09 15:54:30|934.42|923.62|934.9|924.1|934.9|924.1|934.42|923.62|2
1646841290000|2022-03-09 15:54:50|934.85|924.05|934.4|923.6|934.85|924.05|934.4|923.6|2
1646841300000|2022-03-09 15:55:00|934.25|923.45|934.9|924.1|934.9|924.1|934.15|923.35|6
1646841310000|2022-03-09 15:55:10|934.8|924|934.57|923.77|934.8|924|934.57|923.77|2
1646841320000|2022-03-09 15:55:20|934.56|923.76|934.4|923.6|934.57|923.77|934.4|923.6|3
1646841330000|2022-03-09 15:55:30|934.6|923.8|934.9|924.1|934.9|924.1|934.28|923.48|7
1646841340000|2022-03-09 15:55:40|934.64|923.84|934.9|924.1|934.9|924.1|934.64|923.84|3
1646841350000|2022-03-09 15:55:50|934.85|924.05|934.9|924.1|934.9|924.1|934.85|924.05|2
1646841360000|2022-03-09 15:56:00|934.65|923.85|934.68|923.88|934.68|923.88|934.62|923.82|3
1646841370000|2022-03-09 15:56:10|934.9|924.1|934.9|924.1|934.9|924.1|934.9|924.1|1
1646841410000|2022-03-09 15:56:50|935.01|924.21|934.9|924.1|935.01|924.21|934.9|924.1|2
1646841420000|2022-03-09 15:57:00|935.4|924.6|935.4|924.6|935.54|924.74|935.4|924.6|4
1646841430000|2022-03-09 15:57:10|935.49|924.69|935.9|925.1|935.9|925.1|935.49|924.69|3
1646841440000|2022-03-09 15:57:20|936.1|925.3|936.1|925.3|936.1|925.3|936.1|925.3|1
1646841450000|2022-03-09 15:57:30|935.9|925.1|935.9|925.1|935.9|925.1|935.9|925.1|1
1646841480000|2022-03-09 15:58:00|936.15|925.35|936.15|925.35|936.15|925.35|936.15|925.35|1
1646841500000|2022-03-09 15:58:20|936.75|925.95|936.75|925.95|936.75|925.95|936.75|925.95|1
1646841510000|2022-03-09 15:58:30|936.81|926.01|937.9|927.1|938|927.2|936.81|926.01|9
1646841520000|2022-03-09 15:58:40|937.85|927.05|937.9|927.1|937.9|927.1|937.85|927.05|2
1646841530000|2022-03-09 15:58:50|938.28|927.48|938.28|927.48|938.28|927.48|938.28|927.48|1
1646841540000|2022-03-09 15:59:00|938.4|927.6|938.9|928.1|938.9|928.1|938.4|927.6|2
1646841550000|2022-03-09 15:59:10|938.69|927.89|938.4|927.6|938.75|927.95|938.4|927.6|3
1646841560000|2022-03-09 15:59:20|937.9|927.1|937.68|926.88|937.9|927.1|937.68|926.88|2
1646841570000|2022-03-09 15:59:30|937.71|926.91|937.68|926.88|937.71|926.91|937.56|926.76|4
1646841590000|2022-03-09 15:59:50|937.8|927|937.9|927.1|937.9|927.1|937.8|927|2
1646841600000|2022-03-09 16:00:00|938.02|927.22|938.51|927.71|938.51|927.71|937.95|927.15|8
1646841610000|2022-03-09 16:00:10|938.03|927.23|938.86|928.06|938.86|928.06|938.03|927.23|5
1646841620000|2022-03-09 16:00:20|939.2|928.4|939.58|928.78|939.85|929.05|939.2|928.4|4
1646841630000|2022-03-09 16:00:30|939.4|928.6|938.9|928.1|939.4|928.6|938.9|928.1|2
1646841660000|2022-03-09 16:01:00|938.68|927.88|937.9|927.1|938.68|927.88|937.9|927.1|4
1646841680000|2022-03-09 16:01:20|937.7|926.9|937.85|927.05|937.85|927.05|937.7|926.9|2
1646841690000|2022-03-09 16:01:30|937.9|927.1|938.4|927.6|938.4|927.6|937.9|927.1|3
1646841700000|2022-03-09 16:01:40|938.9|928.1|938.9|928.1|938.9|928.1|938.9|928.1|1
1646841710000|2022-03-09 16:01:50|939.15|928.35|938.9|928.1|939.15|928.35|938.9|928.1|2
1646841720000|2022-03-09 16:02:00|938.6|927.8|938.9|928.1|938.9|928.1|938.6|927.8|5
1646841730000|2022-03-09 16:02:10|939.32|928.52|939.32|928.52|939.4|928.6|939.32|928.52|3
1646841740000|2022-03-09 16:02:20|939.43|928.63|939.4|928.6|939.8|929|939.4|928.6|6
1646841750000|2022-03-09 16:02:30|938.9|928.1|938.9|928.1|938.9|928.1|938.9|928.1|1
1646841760000|2022-03-09 16:02:40|938.4|927.6|938.59|927.79|938.79|927.99|938.15|927.35|8
1646841770000|2022-03-09 16:02:50|938.57|927.77|938.7|927.9|938.7|927.9|937.99|927.19|7
1646841780000|2022-03-09 16:03:00|938.58|927.78|938.65|927.85|938.65|927.85|938.58|927.78|2
1646841790000|2022-03-09 16:03:10|938.67|927.87|938.4|927.6|938.8|928|938.4|927.6|3
1646841800000|2022-03-09 16:03:20|937.9|927.1|937.9|927.1|937.9|927.1|937.9|927.1|1
1646841810000|2022-03-09 16:03:30|937.68|926.88|937.67|926.87|937.68|926.88|937.59|926.79|4
1646841820000|2022-03-09 16:03:40|937.9|927.1|937.9|927.1|937.9|927.1|937.64|926.84|3
1646841830000|2022-03-09 16:03:50|937.74|926.94|937.4|926.6|937.85|927.05|937.4|926.6|3
1646841840000|2022-03-09 16:04:00|937.65|926.85|937.9|927.1|937.9|927.1|937.4|926.6|3
1646841860000|2022-03-09 16:04:20|937.53|926.73|936.9|926.1|937.6|926.8|936.9|926.1|5
1646841870000|2022-03-09 16:04:30|936.83|926.03|936.4|925.6|936.9|926.1|936.4|925.6|3
1646841890000|2022-03-09 16:04:50|936.6|925.8|936.4|925.6|936.6|925.8|936.4|925.6|3
1646841900000|2022-03-09 16:05:00|936.65|925.85|936.4|925.6|936.65|925.85|936.4|925.6|2
1646841910000|2022-03-09 16:05:10|936.28|925.48|935.9|925.1|936.28|925.48|935.79|924.99|4
1646841920000|2022-03-09 16:05:20|935.81|925.01|934.9|924.1|935.9|925.1|934.9|924.1|4
1646841940000|2022-03-09 16:05:40|935.28|924.48|935.17|924.37|935.28|924.48|934.9|924.1|3
1646841950000|2022-03-09 16:05:50|934.9|924.1|934.9|924.1|934.9|924.1|934.9|924.1|1
1646841960000|2022-03-09 16:06:00|934.74|923.94|934.72|923.92|934.74|923.94|934.72|923.92|2
1646841980000|2022-03-09 16:06:20|934.4|923.6|933.9|923.1|934.4|923.6|933.77|922.97|13
1646841990000|2022-03-09 16:06:30|933.75|922.95|933.6|922.8|933.75|922.95|933.25|922.45|5
1646842000000|2022-03-09 16:06:40|933.52|922.72|933.9|923.1|933.9|923.1|933.52|922.72|5
1646842010000|2022-03-09 16:06:50|934.12|923.32|934.12|923.32|934.12|923.32|934.12|923.32|1
1646842020000|2022-03-09 16:07:00|934.67|923.87|934.16|923.36|934.75|923.95|934.05|923.25|6
1646842030000|2022-03-09 16:07:10|933.85|923.05|933.85|923.05|933.85|923.05|933.5|922.7|3
1646842040000|2022-03-09 16:07:20|933.49|922.69|932.9|922.1|933.6|922.8|932.9|922.1|9
1646842050000|2022-03-09 16:07:30|933.28|922.48|932.9|922.1|933.28|922.48|932.9|922.1|10
1646842060000|2022-03-09 16:07:40|933.4|922.6|932.9|922.1|933.4|922.6|932.9|922.1|20
1646842080000|2022-03-09 16:08:00|933.1|922.3|932.62|921.82|933.1|922.3|932.62|921.82|5
1646842090000|2022-03-09 16:08:10|932.12|921.32|931.95|921.15|932.12|921.32|931.95|921.15|2
1646842100000|2022-03-09 16:08:20|931.81|921.01|932.05|921.25|932.05|921.25|931.81|921.01|4
1646842110000|2022-03-09 16:08:30|931.9|921.1|932.14|921.34|932.14|921.34|931.57|920.77|4
1646842120000|2022-03-09 16:08:40|931.95|921.15|932.14|921.34|932.14|921.34|931.9|921.1|4
1646842130000|2022-03-09 16:08:50|931.95|921.15|931.9|921.1|931.95|921.15|931.9|921.1|2
1646842140000|2022-03-09 16:09:00|931.52|920.72|931.52|920.72|931.52|920.72|931.52|920.72|1
1646842150000|2022-03-09 16:09:10|931.5|920.7|931.5|920.7|931.5|920.7|931.5|920.7|1
1646842160000|2022-03-09 16:09:20|931.05|920.25|931.05|920.25|931.05|920.25|931.05|920.25|1
1646842180000|2022-03-09 16:09:40|931|920.2|930.95|920.15|931.13|920.33|930.95|920.15|4
1646842190000|2022-03-09 16:09:50|930.5|919.7|930.45|919.65|930.9|920.1|930.4|919.6|5
1646842200000|2022-03-09 16:10:00|930.9|920.1|930.9|920.1|931.13|920.33|930.9|920.1|5
1646842210000|2022-03-09 16:10:10|930.95|920.15|930.05|919.25|930.95|920.15|930.05|919.25|5
1646842310000|2022-03-09 16:11:50|929.9|919.1|929.9|919.1|929.9|919.1|929.9|919.1|1
1646842320000|2022-03-09 16:12:00|929.15|918.35|928.9|918.1|929.15|918.35|928.9|918.1|2
1646842330000|2022-03-09 16:12:10|928.77|917.97|928.77|917.97|928.77|917.97|928.77|917.97|1
1646842340000|2022-03-09 16:12:20|928.49|917.69|928.77|917.97|928.77|917.97|928.49|917.69|4
1646842360000|2022-03-09 16:12:40|928.66|917.86|928.77|917.97|928.77|917.97|928.66|917.86|2
1646842380000|2022-03-09 16:13:00|928.66|917.86|928.77|917.97|928.77|917.97|928.29|917.49|4
1646842410000|2022-03-09 16:13:30|928.87|918.07|928.9|918.1|929|918.2|928.87|918.07|3
1646842430000|2022-03-09 16:13:50|929.05|918.25|928.9|918.1|929.15|918.35|928.9|918.1|3
1646842440000|2022-03-09 16:14:00|929.05|918.25|928.9|918.1|929.05|918.25|928.9|918.1|3
1646842450000|2022-03-09 16:14:10|929.3|918.5|929.66|918.86|929.66|918.86|929.3|918.5|3
1646842460000|2022-03-09 16:14:20|929.9|919.1|930.4|919.6|930.4|919.6|929.9|919.1|12
1646842470000|2022-03-09 16:14:30|930.9|920.1|930.9|920.1|930.95|920.15|930.9|920.1|3
1646842480000|2022-03-09 16:14:40|930.85|920.05|930.85|920.05|930.85|920.05|930.85|920.05|1
1646842490000|2022-03-09 16:14:50|930.9|920.1|930.9|920.1|930.9|920.1|930.9|920.1|1
1646842500000|2022-03-09 16:15:00|930.8|920|930.7|919.9|930.8|920|930.7|919.9|2
1646842510000|2022-03-09 16:15:10|930.05|919.25|929.9|919.1|930.05|919.25|929.9|919.1|2
1646842520000|2022-03-09 16:15:20|929.4|918.6|929.4|918.6|929.4|918.6|929.4|918.6|1
1646842530000|2022-03-09 16:15:30|929.16|918.36|929.4|918.6|929.4|918.6|929.1|918.3|3
1646842550000|2022-03-09 16:15:50|929.94|919.14|929.98|919.18|929.99|919.19|929.71|918.91|12
1646842560000|2022-03-09 16:16:00|929.9|919.1|929.9|919.1|929.9|919.1|929.9|919.1|1
1646842570000|2022-03-09 16:16:10|929.95|919.15|929.9|919.1|929.95|919.15|929.9|919.1|2
1646842620000|2022-03-09 16:17:00|929.95|919.15|929.95|919.15|929.95|919.15|929.95|919.15|1
1646842630000|2022-03-09 16:17:10|930.24|919.44|929.98|919.18|930.24|919.44|929.98|919.18|5
1646842640000|2022-03-09 16:17:20|929.99|919.19|929.96|919.16|929.99|919.19|929.9|919.1|4
1646842650000|2022-03-09 16:17:30|929.97|919.17|930.47|919.67|930.47|919.67|929.97|919.17|2
1646842660000|2022-03-09 16:17:40|930.78|919.98|930.9|920.1|930.9|920.1|930.6|919.8|5
1646842680000|2022-03-09 16:18:00|930.66|919.86|930.75|919.95|930.9|920.1|930.66|919.86|5
1646842690000|2022-03-09 16:18:10|930.9|920.1|930.73|919.93|930.95|920.15|930.73|919.93|4
1646842700000|2022-03-09 16:18:20|930.9|920.1|930.9|920.1|930.9|920.1|930.9|920.1|1
1646842710000|2022-03-09 16:18:30|931.06|920.26|931.75|920.95|931.75|920.95|931.06|920.26|8
1646842720000|2022-03-09 16:18:40|931.9|921.1|931.9|921.1|931.9|921.1|931.72|920.92|3
1646842750000|2022-03-09 16:19:10|931.45|920.65|931.8|921|931.8|921|931.45|920.65|2
1646842760000|2022-03-09 16:19:20|931.9|921.1|931.65|920.85|931.9|921.1|931.65|920.85|4
1646842770000|2022-03-09 16:19:30|931.69|920.89|931.9|921.1|931.9|921.1|931.65|920.85|5
1646842780000|2022-03-09 16:19:40|932.1|921.3|932.34|921.54|932.34|921.54|932.1|921.3|2
1646842790000|2022-03-09 16:19:50|932.11|921.31|932.34|921.54|932.34|921.54|932.11|921.31|2
1646842800000|2022-03-09 16:20:00|931.9|921.1|930.9|920.1|931.9|921.1|930.9|920.1|4
1646842810000|2022-03-09 16:20:10|930.4|919.6|930.15|919.35|930.4|919.6|929.9|919.1|4
1646842820000|2022-03-09 16:20:20|930.6|919.8|930.9|920.1|931|920.2|930.6|919.8|5
1646842830000|2022-03-09 16:20:30|931.28|920.48|931.9|921.1|931.9|921.1|931.28|920.48|7
1646842840000|2022-03-09 16:20:40|931.79|920.99|931.72|920.92|931.8|921|931.4|920.6|8
1646842850000|2022-03-09 16:20:50|931.46|920.66|931.72|920.92|931.76|920.96|931.46|920.66|4
1646842860000|2022-03-09 16:21:00|931.61|920.81|931.72|920.92|931.72|920.92|931.31|920.51|4
1646842870000|2022-03-09 16:21:10|931.9|921.1|931.9|921.1|931.9|921.1|931.9|921.1|1
1646842880000|2022-03-09 16:21:20|932.01|921.21|932.01|921.21|932.01|921.21|931.9|921.1|3
1646842890000|2022-03-09 16:21:30|932.37|921.57|932.04|921.24|932.37|921.57|932.04|921.24|4
1646842900000|2022-03-09 16:21:40|931.9|921.1|931.73|920.93|931.9|921.1|931.66|920.86|4
1646842930000|2022-03-09 16:22:10|931.8|921|931.8|921|931.8|921|931.8|921|1
1646842940000|2022-03-09 16:22:20|931.75|920.95|931.75|920.95|931.75|920.95|931.75|920.95|1
1646842950000|2022-03-09 16:22:30|931.85|921.05|932.4|921.6|932.42|921.62|931.85|921.05|6
1646842960000|2022-03-09 16:22:40|932.9|922.1|932.9|922.1|932.9|922.1|932.9|922.1|1
1646842970000|2022-03-09 16:22:50|932.95|922.15|935.9|925.1|935.9|925.1|932.95|922.15|10
1646842980000|2022-03-09 16:23:00|935.94|925.14|936.03|925.23|936.38|925.58|935.94|925.14|5
1646842990000|2022-03-09 16:23:10|936.02|925.22|936.58|925.78|936.58|925.78|936.02|925.22|7
1646843000000|2022-03-09 16:23:20|936.64|925.84|937.9|927.1|937.9|927.1|936.64|925.84|6
1646843020000|2022-03-09 16:23:40|937.84|927.04|937.77|926.97|937.84|927.04|937.6|926.8|5
1646843030000|2022-03-09 16:23:50|937.9|927.1|937.67|926.87|937.9|927.1|937.6|926.8|3
1646843040000|2022-03-09 16:24:00|937.9|927.1|937.9|927.1|937.9|927.1|937.9|927.1|1
1646843100000|2022-03-09 16:25:00|937.79|926.99|937.68|926.88|937.79|926.99|937.38|926.58|4
1646843110000|2022-03-09 16:25:10|937.38|926.58|936.95|926.15|937.38|926.58|936.95|926.15|4
1646843120000|2022-03-09 16:25:20|936.81|926.01|937.9|927.1|937.9|927.1|936.81|926.01|8
1646843130000|2022-03-09 16:25:30|938|927.2|939.1|928.3|939.1|928.3|938|927.2|5
1646843140000|2022-03-09 16:25:40|939|928.2|939.5|928.7|939.5|928.7|939|928.2|4
1646843150000|2022-03-09 16:25:50|939.9|929.1|940.22|929.42|940.22|929.42|939.9|929.1|6
1646843160000|2022-03-09 16:26:00|940.4|929.6|940.06|929.26|940.4|929.6|939.9|929.1|7
1646843170000|2022-03-09 16:26:10|940.07|929.27|940.31|929.51|940.32|929.52|940.06|929.26|13
1646843180000|2022-03-09 16:26:20|940.3|929.5|940.53|929.73|940.53|929.73|940.3|929.5|2
1646843190000|2022-03-09 16:26:30|940.51|929.71|942.64|931.84|942.64|931.84|940.51|929.71|9
1646843200000|2022-03-09 16:26:40|942.72|931.92|945.25|934.45|945.25|934.45|942.72|931.92|20
1646843210000|2022-03-09 16:26:50|945.85|935.05|945.94|935.14|945.95|935.15|945.85|935.05|4
1646843220000|2022-03-09 16:27:00|945.85|935.05|944.85|934.05|945.85|935.05|944.85|934.05|3
1646843230000|2022-03-09 16:27:10|944.5|933.7|943.9|933.1|944.5|933.7|943.7|932.9|5
1646843240000|2022-03-09 16:27:20|943.4|932.6|943.4|932.6|943.63|932.83|943.4|932.6|3
1646843250000|2022-03-09 16:27:30|942.9|932.1|941.85|931.05|942.9|932.1|941.85|931.05|5
1646843260000|2022-03-09 16:27:40|941.35|930.55|941.05|930.25|941.35|930.55|940.95|930.15|4
1646843270000|2022-03-09 16:27:50|940.95|930.15|940.95|930.15|940.95|930.15|940.95|930.15|1
1646843280000|2022-03-09 16:28:00|941.36|930.56|943.65|932.85|943.65|932.85|941.36|930.56|17
1646843290000|2022-03-09 16:28:10|943.64|932.84|943.9|933.1|943.9|933.1|943.64|932.84|4
1646843300000|2022-03-09 16:28:20|944.19|933.39|947.69|936.89|947.69|936.89|944.19|933.39|13
1646843310000|2022-03-09 16:28:30|947.7|936.9|945.63|934.83|948.9|938.1|945.31|934.51|12
1646843320000|2022-03-09 16:28:40|945.69|934.89|945.9|935.1|945.9|935.1|945.4|934.6|9
1646843340000|2022-03-09 16:29:00|945.53|934.73|945.4|934.6|945.53|934.73|945.4|934.6|4
1646843350000|2022-03-09 16:29:10|945|934.2|945|934.2|945|934.2|945|934.2|1
1646843360000|2022-03-09 16:29:20|945.4|934.6|945.63|934.83|945.63|934.83|945.4|934.6|8
1646843370000|2022-03-09 16:29:30|945.62|934.82|945.64|934.84|945.95|935.15|945.62|934.82|10
1646843380000|2022-03-09 16:29:40|945.4|934.6|944.49|933.69|945.4|934.6|944.49|933.69|7
1646843390000|2022-03-09 16:29:50|944.66|933.86|943.95|933.15|944.66|933.86|943.95|933.15|4
1646843400000|2022-03-09 16:30:00|943.9|933.1|943.9|933.1|943.9|933.1|943.9|933.1|1
1646843410000|2022-03-09 16:30:10|944.31|933.51|944.4|933.6|944.4|933.6|944.31|933.51|2
1646843420000|2022-03-09 16:30:20|943.9|933.1|943.9|933.1|943.9|933.1|943.9|933.1|1
1646843430000|2022-03-09 16:30:30|943.61|932.81|943.2|932.4|943.61|932.81|943.2|932.4|4
1646843440000|2022-03-09 16:30:40|942.9|932.1|942.9|932.1|942.9|932.1|942.9|932.1|1
1646843450000|2022-03-09 16:30:50|942.72|931.92|942.56|931.76|942.9|932.1|942.42|931.62|6
1646843470000|2022-03-09 16:31:10|942.9|932.1|943.9|933.1|943.9|933.1|942.9|932.1|3
1646843480000|2022-03-09 16:31:20|943.4|932.6|943.65|932.85|943.65|932.85|943.4|932.6|3
1646843490000|2022-03-09 16:31:30|943.4|932.6|943.4|932.6|943.4|932.6|943.4|932.6|1
1646843510000|2022-03-09 16:31:50|942.9|932.1|942.9|932.1|942.9|932.1|942.9|932.1|1
1646843540000|2022-03-09 16:32:20|942.87|932.07|942.87|932.07|942.87|932.07|942.87|932.07|1
1646843560000|2022-03-09 16:32:40|942.9|932.1|943.56|932.76|943.56|932.76|942.9|932.1|5
1646843570000|2022-03-09 16:32:50|943.8|933|944.45|933.65|944.45|933.65|943.8|933|4
1646843590000|2022-03-09 16:33:10|944.65|933.85|944.65|933.85|944.65|933.85|944.65|933.85|1
1646843600000|2022-03-09 16:33:20|944.9|934.1|944.9|934.1|944.9|934.1|944.9|934.1|1
1646843610000|2022-03-09 16:33:30|945.2|934.4|944.9|934.1|945.2|934.4|944.9|934.1|2
1646843640000|2022-03-09 16:34:00|945.08|934.28|944.9|934.1|945.08|934.28|944.9|934.1|2
1646843650000|2022-03-09 16:34:10|944.77|933.97|944.9|934.1|944.9|934.1|944.45|933.65|4
1646843660000|2022-03-09 16:34:20|944.8|934|944.8|934|944.8|934|944.8|934|1
1646843670000|2022-03-09 16:34:30|944.9|934.1|944.9|934.1|944.9|934.1|944.9|934.1|1
1646843690000|2022-03-09 16:34:50|945.11|934.31|945.7|934.9|945.7|934.9|945.11|934.31|3
1646843700000|2022-03-09 16:35:00|945.9|935.1|946.4|935.6|946.4|935.6|945.9|935.1|2
1646843710000|2022-03-09 16:35:10|946.9|936.1|946.9|936.1|946.9|936.1|946.9|936.1|1
1646843720000|2022-03-09 16:35:20|947.35|936.55|948.9|938.1|948.9|938.1|947.35|936.55|10
1646843730000|2022-03-09 16:35:30|948.53|937.73|948.4|937.6|948.9|938.1|948.15|937.35|8
1646843740000|2022-03-09 16:35:40|947.9|937.1|947.95|937.15|947.95|937.15|947.9|937.1|2
1646843750000|2022-03-09 16:35:50|948.15|937.35|948.15|937.35|948.15|937.35|948.15|937.35|1
1646843760000|2022-03-09 16:36:00|948.65|937.85|948.65|937.85|948.65|937.85|948.25|937.45|3
1646843770000|2022-03-09 16:36:10|948.7|937.9|948.55|937.75|948.8|938|948.4|937.6|5
1646843780000|2022-03-09 16:36:20|948.25|937.45|947.95|937.15|948.4|937.6|947.95|937.15|3
1646843790000|2022-03-09 16:36:30|947.83|937.03|947.05|936.25|947.83|937.03|947.05|936.25|5
1646843800000|2022-03-09 16:36:40|946.9|936.1|946.9|936.1|946.9|936.1|946.9|936.1|1
1646843810000|2022-03-09 16:36:50|946.68|935.88|943.9|933.1|946.68|935.88|943.9|933.1|10
1646843820000|2022-03-09 16:37:00|944.2|933.4|944.2|933.4|944.2|933.4|944.2|933.4|1
1646843830000|2022-03-09 16:37:10|943.9|933.1|943.9|933.1|943.9|933.1|943.9|933.1|1
1646843840000|2022-03-09 16:37:20|943.6|932.8|943.16|932.36|943.67|932.87|943.16|932.36|4
1646843850000|2022-03-09 16:37:30|942.76|931.96|942.31|931.51|942.76|931.96|942|931.2|4
1646843860000|2022-03-09 16:37:40|941.9|931.1|941.9|931.1|941.9|931.1|941.9|931.1|1
1646843910000|2022-03-09 16:38:30|941.6|930.8|941.08|930.28|941.6|930.8|941.08|930.28|3
1646843920000|2022-03-09 16:38:40|940.9|930.1|940.8|930|940.9|930.1|940.8|930|2
1646843930000|2022-03-09 16:38:50|940.57|929.77|940.72|929.92|940.72|929.92|940.57|929.77|2
1646843940000|2022-03-09 16:39:00|940.9|930.1|940.9|930.1|940.9|930.1|940.74|929.94|3
1646843950000|2022-03-09 16:39:10|940.85|930.05|940.85|930.05|940.85|930.05|940.85|930.05|1
1646843970000|2022-03-09 16:39:30|940.9|930.1|940.9|930.1|940.9|930.1|940.9|930.1|1
1646843990000|2022-03-09 16:39:50|941.16|930.36|941.65|930.85|941.65|930.85|940.9|930.1|4
1646844000000|2022-03-09 16:40:00|941.85|931.05|941.85|931.05|941.85|931.05|941.85|931.05|1
1646844010000|2022-03-09 16:40:10|941.4|930.6|941.4|930.6|941.4|930.6|941.4|930.6|1
1646844020000|2022-03-09 16:40:20|940.85|930.05|940.85|930.05|940.85|930.05|940.85|930.05|1
1646844030000|2022-03-09 16:40:30|940.9|930.1|941.4|930.6|941.4|930.6|940.9|930.1|5
1646844040000|2022-03-09 16:40:40|941.9|931.1|941.9|931.1|942.06|931.26|941.9|931.1|3
1646844050000|2022-03-09 16:40:50|942.15|931.35|941.9|931.1|942.15|931.35|941.9|931.1|3
1646844080000|2022-03-09 16:41:20|941.74|930.94|941.9|931.1|941.9|931.1|941.74|930.94|2
1646844090000|2022-03-09 16:41:30|941.75|930.95|941.75|930.95|941.75|930.95|941.75|930.95|1
1646844100000|2022-03-09 16:41:40|941.9|931.1|941.9|931.1|942.48|931.68|941.9|931.1|6
1646844110000|2022-03-09 16:41:50|942.28|931.48|941.9|931.1|942.4|931.6|941.9|931.1|3
1646844120000|2022-03-09 16:42:00|942.15|931.35|941.9|931.1|942.15|931.35|941.9|931.1|2
1646844140000|2022-03-09 16:42:20|941.75|930.95|941.9|931.1|941.9|931.1|941.75|930.95|2
1646844150000|2022-03-09 16:42:30|941.61|930.81|941.75|930.95|941.75|930.95|941.61|930.81|3
1646844170000|2022-03-09 16:42:50|941.52|930.72|941.52|930.72|941.52|930.72|941.52|930.72|1
1646844180000|2022-03-09 16:43:00|941.85|931.05|941.85|931.05|941.85|931.05|941.4|930.6|3
1646844200000|2022-03-09 16:43:20|941.4|930.6|941.7|930.9|941.7|930.9|941.4|930.6|2
1646844210000|2022-03-09 16:43:30|941.9|931.1|941.9|931.1|941.9|931.1|941.9|931.1|1
1646844220000|2022-03-09 16:43:40|941.62|930.82|941.4|930.6|941.75|930.95|941.4|930.6|5
1646844240000|2022-03-09 16:44:00|941.57|930.77|941.4|930.6|941.57|930.77|941.4|930.6|2
1646844250000|2022-03-09 16:44:10|941.03|930.23|940.9|930.1|941.6|930.8|940.9|930.1|6
1646844260000|2022-03-09 16:44:20|941.6|930.8|941.6|930.8|941.6|930.8|941.6|930.8|1
1646844270000|2022-03-09 16:44:30|941.4|930.6|940.9|930.1|941.4|930.6|940.9|930.1|4
1646844280000|2022-03-09 16:44:40|941.05|930.25|940.9|930.1|941.3|930.5|940.9|930.1|4
1646844290000|2022-03-09 16:44:50|941.1|930.3|940.9|930.1|941.3|930.5|940.9|930.1|7
1646844300000|2022-03-09 16:45:00|940.84|930.04|940.64|929.84|940.84|930.04|940.44|929.64|3
1646844320000|2022-03-09 16:45:20|940.29|929.49|939.9|929.1|940.29|929.49|939.75|928.95|4
1646844330000|2022-03-09 16:45:30|939.8|929|939.9|929.1|939.9|929.1|939.8|929|3
1646844350000|2022-03-09 16:45:50|940|929.2|940|929.2|940|929.2|940|929.2|1
1646844370000|2022-03-09 16:46:10|939.81|929.01|939.81|929.01|939.81|929.01|939.81|929.01|1
1646844380000|2022-03-09 16:46:20|939.71|928.91|939.71|928.91|939.71|928.91|939.71|928.91|1
1646844390000|2022-03-09 16:46:30|939.3|928.5|939.1|928.3|939.3|928.5|939.1|928.3|2
1646844400000|2022-03-09 16:46:40|938.9|928.1|937.85|927.05|938.9|928.1|937.85|927.05|5
1646844410000|2022-03-09 16:46:50|937.99|927.19|939.66|928.86|939.66|928.86|937.9|927.1|13
1646844420000|2022-03-09 16:47:00|939.21|928.41|939.18|928.38|939.21|928.41|939.18|928.38|2
1646844430000|2022-03-09 16:47:10|938.9|928.1|938.9|928.1|938.9|928.1|938.9|928.1|1
1646844450000|2022-03-09 16:47:30|938.63|927.83|938.75|927.95|938.75|927.95|938.37|927.57|8
1646844460000|2022-03-09 16:47:40|938.85|928.05|938.85|928.05|938.85|928.05|938.85|928.05|1
1646844470000|2022-03-09 16:47:50|938.4|927.6|938.4|927.6|938.4|927.6|938.4|927.6|1
1646844480000|2022-03-09 16:48:00|938.59|927.79|938.7|927.9|938.7|927.9|938.59|927.79|2
1646844490000|2022-03-09 16:48:10|938.8|928|938.8|928|938.8|928|938.8|928|1
1646844500000|2022-03-09 16:48:20|938.9|928.1|938.68|927.88|938.9|928.1|938.68|927.88|3
1646844520000|2022-03-09 16:48:40|938.73|927.93|937.9|927.1|938.73|927.93|937.9|927.1|2
1646844530000|2022-03-09 16:48:50|938.48|927.68|938.29|927.49|938.48|927.68|938.1|927.3|5
1646844540000|2022-03-09 16:49:00|938.43|927.63|938.43|927.63|938.43|927.63|938.24|927.44|3
1646844550000|2022-03-09 16:49:10|938.73|927.93|938.68|927.88|938.73|927.93|938.4|927.6|4
1646844570000|2022-03-09 16:49:30|938.53|927.73|938.53|927.73|938.53|927.73|938.15|927.35|7
1646844580000|2022-03-09 16:49:40|938.78|927.98|938.65|927.85|938.78|927.98|938.65|927.85|2
1646844600000|2022-03-09 16:50:00|938.6|927.8|938.6|927.8|938.6|927.8|938.6|927.8|1
1646844620000|2022-03-09 16:50:20|938.7|927.9|938.7|927.9|938.7|927.9|938.7|927.9|1
1646844630000|2022-03-09 16:50:30|938.65|927.85|938.65|927.85|938.65|927.85|938.65|927.85|1
1646844650000|2022-03-09 16:50:50|938.7|927.9|938.65|927.85|938.7|927.9|938.65|927.85|2
1646844660000|2022-03-09 16:51:00|938.35|927.55|938.2|927.4|938.35|927.55|938.2|927.4|2
1646844670000|2022-03-09 16:51:10|938.08|927.28|938.1|927.3|938.12|927.32|938.08|927.28|10
1646844680000|2022-03-09 16:51:20|938.11|927.31|938.48|927.68|938.58|927.78|938.06|927.26|4
1646844690000|2022-03-09 16:51:30|938.65|927.85|938.05|927.25|938.65|927.85|938.05|927.25|5
1646844700000|2022-03-09 16:51:40|937.9|927.1|937.9|927.1|937.9|927.1|937.69|926.89|5
1646844710000|2022-03-09 16:51:50|937.78|926.98|937.9|927.1|937.9|927.1|937.78|926.98|5
1646844720000|2022-03-09 16:52:00|937.73|926.93|937.9|927.1|937.9|927.1|937.73|926.93|4
1646844730000|2022-03-09 16:52:10|937.77|926.97|937.4|926.6|937.77|926.97|937.27|926.47|3
1646844750000|2022-03-09 16:52:30|937.25|926.45|936.9|926.1|937.25|926.45|936.9|926.1|3
1646844760000|2022-03-09 16:52:40|936.55|925.75|936.05|925.25|936.55|925.75|936.05|925.25|2
1646844770000|2022-03-09 16:52:50|936.4|925.6|936.4|925.6|936.4|925.6|936.4|925.6|1
1646844780000|2022-03-09 16:53:00|936.9|926.1|936.05|925.25|936.9|926.1|936.05|925.25|5
1646844800000|2022-03-09 16:53:20|936.15|925.35|936.15|925.35|936.15|925.35|936.15|925.35|1
1646844810000|2022-03-09 16:53:30|936.05|925.25|936.2|925.4|936.2|925.4|936|925.2|3
1646844840000|2022-03-09 16:54:00|936.25|925.45|936.75|925.95|936.75|925.95|936.25|925.45|2
1646844850000|2022-03-09 16:54:10|936.8|926|936.8|926|936.8|926|936.8|926|1
1646844870000|2022-03-09 16:54:30|936.65|925.85|936.53|925.73|936.65|925.85|936.53|925.73|2
1646844880000|2022-03-09 16:54:40|936.15|925.35|936.3|925.5|936.3|925.5|936.15|925.35|2
1646844900000|2022-03-09 16:55:00|936.8|926|936.8|926|936.8|926|936.8|926|1
1646844920000|2022-03-09 16:55:20|936.75|925.95|936.75|925.95|936.75|925.95|936.75|925.95|1
1646844930000|2022-03-09 16:55:30|936.8|926|936.8|926|936.8|926|936.8|926|1
1646844940000|2022-03-09 16:55:40|936.75|925.95|936.9|926.1|936.9|926.1|936.75|925.95|2
1646844950000|2022-03-09 16:55:50|936.8|926|936.8|926|936.8|926|936.8|926|1
1646844960000|2022-03-09 16:56:00|936.85|926.05|936.85|926.05|936.85|926.05|936.85|926.05|1
1646844970000|2022-03-09 16:56:10|936.8|926|936.8|926|936.8|926|936.8|926|1
1646844990000|2022-03-09 16:56:30|936.75|925.95|936.75|925.95|936.75|925.95|936.75|925.95|1
1646845000000|2022-03-09 16:56:40|936.8|926|936.8|926|936.8|926|936.8|926|1
1646845020000|2022-03-09 16:57:00|936.9|926.1|936.9|926.1|936.9|926.1|936.9|926.1|1
1646845060000|2022-03-09 16:57:40|936.6|925.8|936.9|926.1|936.9|926.1|936.6|925.8|4
1646845070000|2022-03-09 16:57:50|936.4|925.6|936.4|925.6|936.9|926.1|936.4|925.6|8
1646845160000|2022-03-09 16:59:20|935.9|925.1|935.9|925.1|935.9|925.1|935.9|925.1|1
1646845170000|2022-03-09 16:59:30|935.89|925.09|935.79|924.99|935.89|925.09|935.79|924.99|2
1646845180000|2022-03-09 16:59:40|935.8|925|935.8|925|935.8|925|935.8|925|1
1646845200000|2022-03-09 17:00:00|935.2|924.4|934.95|924.15|935.7|924.9|934.95|924.15|6
1646845210000|2022-03-09 17:00:10|934.79|923.99|934.8|924|934.8|924|934.79|923.99|2
1646845220000|2022-03-09 17:00:20|934.79|923.99|934.9|924.1|934.9|924.1|934.79|923.99|2
1646845230000|2022-03-09 17:00:30|935.05|924.25|935.16|924.36|935.16|924.36|935.05|924.25|4
1646845240000|2022-03-09 17:00:40|935.05|924.25|935.16|924.36|935.16|924.36|935.05|924.25|2
1646845250000|2022-03-09 17:00:50|935.18|924.38|935.68|924.88|935.68|924.88|935.18|924.38|2
1646845260000|2022-03-09 17:01:00|935.16|924.36|935.8|925|935.8|925|935.16|924.36|4
1646845270000|2022-03-09 17:01:10|935.9|925.1|936.17|925.37|936.5|925.7|935.9|925.1|4
1646845280000|2022-03-09 17:01:20|936.25|925.45|936.14|925.34|936.55|925.75|936.14|925.34|7
1646845290000|2022-03-09 17:01:30|936.17|925.37|936.25|925.45|936.59|925.79|936.03|925.23|5
1646845300000|2022-03-09 17:01:40|936.54|925.74|936.25|925.45|936.54|925.74|936.25|925.45|2
1646845310000|2022-03-09 17:01:50|936.4|925.6|936.4|925.6|936.4|925.6|936.4|925.6|1
1646845320000|2022-03-09 17:02:00|936.7|925.9|936.7|925.9|936.7|925.9|936.7|925.9|1
1646845330000|2022-03-09 17:02:10|936.81|926.01|936.9|926.1|937.1|926.3|936.81|926.01|5
1646845340000|2022-03-09 17:02:20|937.35|926.55|937.85|927.05|937.85|927.05|937.35|926.55|2
1646845370000|2022-03-09 17:02:50|937.97|927.17|937.9|927.1|938.45|927.65|937.9|927.1|4
1646845380000|2022-03-09 17:03:00|938.01|927.21|937.9|927.1|938.01|927.21|937.9|927.1|2
1646845420000|2022-03-09 17:03:40|938|927.2|938|927.2|938|927.2|938|927.2|1
1646845460000|2022-03-09 17:04:20|937.9|927.1|937.9|927.1|937.9|927.1|937.9|927.1|1
1646845510000|2022-03-09 17:05:10|938.3|927.5|938.3|927.5|938.3|927.5|938.3|927.5|1
1646845520000|2022-03-09 17:05:20|938.18|927.38|938.3|927.5|938.3|927.5|938.18|927.38|2
1646845540000|2022-03-09 17:05:40|938.8|928|938.8|928|938.8|928|938.8|928|1
1646845550000|2022-03-09 17:05:50|938.9|928.1|938.9|928.1|938.9|928.1|938.9|928.1|1
1646845560000|2022-03-09 17:06:00|938.95|928.15|938.95|928.15|938.95|928.15|938.95|928.15|1
1646845580000|2022-03-09 17:06:20|938.9|928.1|938.9|928.1|938.9|928.1|938.9|928.1|1
1646845640000|2022-03-09 17:07:20|938.4|927.6|938.4|927.6|938.4|927.6|938.4|927.6|1
1646845650000|2022-03-09 17:07:30|937.7|926.9|937.81|927.01|937.81|927.01|937.7|926.9|2
1646845680000|2022-03-09 17:08:00|937.69|926.89|937.05|926.25|937.69|926.89|937.05|926.25|3
1646845690000|2022-03-09 17:08:10|936.9|926.1|935.9|925.1|936.9|926.1|935.9|925.1|8
1646845700000|2022-03-09 17:08:20|936.15|925.35|935.85|925.05|936.15|925.35|935.85|925.05|3
1646845710000|2022-03-09 17:08:30|935.5|924.7|935.5|924.7|935.5|924.7|935.5|924.7|1
1646845720000|2022-03-09 17:08:40|935.8|925|936.1|925.3|936.1|925.3|935.8|925|3
1646845740000|2022-03-09 17:09:00|936.72|925.92|936.72|925.92|936.72|925.92|936.72|925.92|1
1646845760000|2022-03-09 17:09:20|936.52|925.72|936.06|925.26|936.52|925.72|935.9|925.1|3
1646845770000|2022-03-09 17:09:30|936.41|925.61|936.03|925.23|936.41|925.61|936.03|925.23|7
1646845810000|2022-03-09 17:10:10|935.9|925.1|936.03|925.23|936.03|925.23|935.9|925.1|4
1646845820000|2022-03-09 17:10:20|935.9|925.1|935.9|925.1|935.9|925.1|935.9|925.1|1
1646845850000|2022-03-09 17:10:50|935.85|925.05|935.66|924.86|935.85|925.05|935.66|924.86|3
1646845860000|2022-03-09 17:11:00|935.65|924.85|935.65|924.85|935.65|924.85|935.65|924.85|1
1646845870000|2022-03-09 17:11:10|935|924.2|935|924.2|935|924.2|935|924.2|1
1646845880000|2022-03-09 17:11:20|935.15|924.35|935.15|924.35|935.15|924.35|935.15|924.35|1
1646845890000|2022-03-09 17:11:30|935.65|924.85|935.65|924.85|935.65|924.85|935.65|924.85|1
1646845920000|2022-03-09 17:12:00|935.05|924.25|935.05|924.25|935.05|924.25|935.05|924.25|1
1646845950000|2022-03-09 17:12:30|935.3|924.5|935.3|924.5|935.3|924.5|935.3|924.5|1
1646845960000|2022-03-09 17:12:40|935.65|924.85|935.65|924.85|935.65|924.85|935.65|924.85|1
1646845970000|2022-03-09 17:12:50|935.8|925|935.8|925|935.8|925|935.3|924.5|5
1646845990000|2022-03-09 17:13:10|935.36|924.56|935.36|924.56|935.36|924.56|935.36|924.56|1
1646846000000|2022-03-09 17:13:20|935.3|924.5|935.66|924.86|935.66|924.86|935.3|924.5|3
1646846010000|2022-03-09 17:13:30|935.85|925.05|935.66|924.86|935.85|925.05|935.66|924.86|2
1646846020000|2022-03-09 17:13:40|935.57|924.77|935.57|924.77|935.57|924.77|935.57|924.77|1
1646846040000|2022-03-09 17:14:00|935.85|925.05|935.85|925.05|935.85|925.05|935.85|925.05|1
1646846050000|2022-03-09 17:14:10|935.82|925.02|935.82|925.02|935.82|925.02|935.82|925.02|1
1646846070000|2022-03-09 17:14:30|935.9|925.1|935.9|925.1|935.9|925.1|935.9|925.1|1
1646846120000|2022-03-09 17:15:20|935.75|924.95|935.66|924.86|935.75|924.95|935.59|924.79|3
1646846130000|2022-03-09 17:15:30|935.3|924.5|935.96|925.16|935.96|925.16|935.3|924.5|5
1646846140000|2022-03-09 17:15:40|936.4|925.6|936.8|926|936.8|926|936.4|925.6|3
1646846150000|2022-03-09 17:15:50|936.9|926.1|936.9|926.1|936.9|926.1|936.9|926.1|1
1646846170000|2022-03-09 17:16:10|936.62|925.82|936.15|925.35|936.62|925.82|936.15|925.35|2
1646846180000|2022-03-09 17:16:20|936.23|925.43|936.23|925.43|936.23|925.43|936.23|925.43|1
1646846200000|2022-03-09 17:16:40|936.55|925.75|936.55|925.75|936.55|925.75|936.55|925.75|1
1646846210000|2022-03-09 17:16:50|936.85|926.05|936.85|926.05|936.85|926.05|936.85|926.05|1
1646846240000|2022-03-09 17:17:20|936.5|925.7|936.5|925.7|936.5|925.7|936.5|925.7|1
1646846280000|2022-03-09 17:18:00|936.8|926|936.76|925.96|936.8|926|936.52|925.72|3
1646846290000|2022-03-09 17:18:10|936.67|925.87|936.76|925.96|936.76|925.96|936.67|925.87|2
1646846310000|2022-03-09 17:18:30|936.4|925.6|935.9|925.1|936.4|925.6|935.9|925.1|2
1646846370000|2022-03-09 17:19:30|935.8|925|935.8|925|935.8|925|935.8|925|1
1646846400000|2022-03-09 17:20:00|935.66|924.86|935.16|924.36|935.66|924.86|935.15|924.35|3
1646846420000|2022-03-09 17:20:20|934.9|924.1|934.9|924.1|934.9|924.1|934.9|924.1|1
1646846430000|2022-03-09 17:20:30|934.37|923.57|934.45|923.65|934.45|923.65|934.37|923.57|2
1646846440000|2022-03-09 17:20:40|934.15|923.35|934.15|923.35|934.15|923.35|934.15|923.35|1
1646846450000|2022-03-09 17:20:50|933.4|922.6|933.4|922.6|933.4|922.6|933.24|922.44|3
1646846460000|2022-03-09 17:21:00|933.23|922.43|931.9|921.1|933.4|922.6|931.9|921.1|6
1646846470000|2022-03-09 17:21:10|931.85|921.05|931.58|920.78|931.85|921.05|931.58|920.78|2
1646846480000|2022-03-09 17:21:20|931.65|920.85|931.58|920.78|931.65|920.85|931.58|920.78|2
1646846490000|2022-03-09 17:21:30|931.59|920.79|930.9|920.1|931.59|920.79|930.9|920.1|8
1646846510000|2022-03-09 17:21:50|930.73|919.93|930.5|919.7|930.73|919.93|930.5|919.7|2
1646846520000|2022-03-09 17:22:00|930.9|920.1|931.58|920.78|931.58|920.78|930.9|920.1|4
1646846530000|2022-03-09 17:22:10|931.66|920.86|933.9|923.1|933.9|923.1|931.66|920.86|10
1646846540000|2022-03-09 17:22:20|933.4|922.6|932.4|921.6|933.4|922.6|932.4|921.6|3
1646846550000|2022-03-09 17:22:30|932.45|921.65|931.9|921.1|932.45|921.65|931.9|921.1|3
1646846560000|2022-03-09 17:22:40|932.3|921.5|932.3|921.5|932.3|921.5|932.3|921.5|1
1646846580000|2022-03-09 17:23:00|932.8|922|932.9|922.1|932.9|922.1|932.8|922|2
1646846600000|2022-03-09 17:23:20|933.05|922.25|932.9|922.1|933.45|922.65|932.9|922.1|5
1646846620000|2022-03-09 17:23:40|933.17|922.37|933.25|922.45|933.6|922.8|933.17|922.37|4
1646846630000|2022-03-09 17:23:50|933.4|922.6|933.05|922.25|933.4|922.6|932.9|922.1|3
1646846640000|2022-03-09 17:24:00|933.4|922.6|933.17|922.37|933.4|922.6|932.99|922.19|3
1646846650000|2022-03-09 17:24:10|933.42|922.62|933.25|922.45|933.5|922.7|933.25|922.45|3
1646846690000|2022-03-09 17:24:50|932.85|922.05|932.85|922.05|932.85|922.05|932.85|922.05|1
1646846700000|2022-03-09 17:25:00|932.8|922|932.4|921.6|932.8|922|932.4|921.6|2
1646846710000|2022-03-09 17:25:10|932.75|921.95|932.75|921.95|932.75|921.95|932.75|921.95|1
1646846720000|2022-03-09 17:25:20|932.6|921.8|931.9|921.1|932.6|921.8|931.9|921.1|2
1646846730000|2022-03-09 17:25:30|932.28|921.48|931.9|921.1|932.28|921.48|931.9|921.1|2
1646846740000|2022-03-09 17:25:40|931.85|921.05|931.08|920.28|931.85|921.05|931.08|920.28|3
1646846760000|2022-03-09 17:26:00|931.79|920.99|931.59|920.79|931.79|920.99|931.59|920.79|2
1646846790000|2022-03-09 17:26:30|931.74|920.94|931.74|920.94|931.74|920.94|931.74|920.94|1
1646846810000|2022-03-09 17:26:50|931.79|920.99|931.79|920.99|931.79|920.99|931.79|920.99|1
1646846820000|2022-03-09 17:27:00|931.84|921.04|931.9|921.1|931.9|921.1|931.84|921.04|2
1646846840000|2022-03-09 17:27:20|931.85|921.05|931.85|921.05|931.85|921.05|931.85|921.05|1
1646846880000|2022-03-09 17:28:00|931.95|921.15|932.35|921.55|932.35|921.55|931.85|921.05|3
1646846890000|2022-03-09 17:28:10|932.75|921.95|932.75|921.95|932.75|921.95|932.75|921.95|1
1646846940000|2022-03-09 17:29:00|932.65|921.85|932.65|921.85|932.65|921.85|932.65|921.85|1
1646846950000|2022-03-09 17:29:10|932.9|922.1|932.9|922.1|932.9|922.1|932.9|922.1|1
1646846960000|2022-03-09 17:29:20|932.75|921.95|932.35|921.55|932.75|921.95|932.35|921.55|2
1646846970000|2022-03-09 17:29:30|931.97|921.17|931.34|920.54|931.97|921.17|931.34|920.54|6
1646846980000|2022-03-09 17:29:40|931.84|921.04|931.9|921.1|931.95|921.15|931.84|921.04|4
1646846990000|2022-03-09 17:29:50|932.03|921.23|932.25|921.45|932.25|921.45|932.03|921.23|3
1646847000000|2022-03-09 17:30:00|932.3|921.5|932.8|922|932.8|922|932.3|921.5|2
1646847030000|2022-03-09 17:30:30|932.9|922.1|932.9|922.1|932.9|922.1|932.9|922.1|1
1646847060000|2022-03-09 17:31:00|932.95|922.15|932.95|922.15|932.95|922.15|932.95|922.15|1
1646847080000|2022-03-09 17:31:20|932.9|922.1|932.9|922.1|932.9|922.1|932.9|922.1|1
1646847090000|2022-03-09 17:31:30|932.3|921.5|932.78|921.98|932.9|922.1|932.3|921.5|4
1646847100000|2022-03-09 17:31:40|932.69|921.89|932.9|922.1|932.9|922.1|932.69|921.89|2
1646847130000|2022-03-09 17:32:10|932.05|921.25|932.4|921.6|932.4|921.6|932.05|921.25|2
1646847140000|2022-03-09 17:32:20|932.61|921.81|932.9|922.1|932.9|922.1|932.61|921.81|3
1646847180000|2022-03-09 17:33:00|932.78|921.98|932.78|921.98|932.78|921.98|932.78|921.98|1
1646847190000|2022-03-09 17:33:10|932.9|922.1|932.9|922.1|932.9|922.1|932.9|922.1|1
1646847220000|2022-03-09 17:33:40|932.95|922.15|932.95|922.15|932.95|922.15|932.95|922.15|1
1646847230000|2022-03-09 17:33:50|933|922.2|933|922.2|933|922.2|933|922.2|1
1646847240000|2022-03-09 17:34:00|933.2|922.4|933.2|922.4|933.2|922.4|933.1|922.3|4
1646847250000|2022-03-09 17:34:10|933.15|922.35|933.2|922.4|933.2|922.4|933.15|922.35|2
1646847260000|2022-03-09 17:34:20|933.6|922.8|933.9|923.1|933.9|923.1|933.6|922.8|3
1646847270000|2022-03-09 17:34:30|934.05|923.25|934.05|923.25|934.05|923.25|934.05|923.25|1
1646847290000|2022-03-09 17:34:50|933.95|923.15|933.95|923.15|933.95|923.15|933.95|923.15|1
1646847300000|2022-03-09 17:35:00|934|923.2|934|923.2|934|923.2|934|923.2|1
1646847310000|2022-03-09 17:35:10|933.95|923.15|933.95|923.15|933.95|923.15|933.95|923.15|1
1646847320000|2022-03-09 17:35:20|933.9|923.1|933.9|923.1|933.9|923.1|933.9|923.1|1
1646847330000|2022-03-09 17:35:30|933.5|922.7|933.1|922.3|933.6|922.8|933.1|922.3|3
1646847350000|2022-03-09 17:35:50|933.05|922.25|933.4|922.6|933.4|922.6|933.05|922.25|2
1646847360000|2022-03-09 17:36:00|933.9|923.1|933.9|923.1|933.9|923.1|933.9|923.1|1
1646847370000|2022-03-09 17:36:10|933.95|923.15|933.95|923.15|933.95|923.15|933.95|923.15|1
1646847380000|2022-03-09 17:36:20|934|923.2|934|923.2|934|923.2|934|923.2|1
1646847400000|2022-03-09 17:36:40|933.9|923.1|933.4|922.6|933.9|923.1|933.15|922.35|4
1646847410000|2022-03-09 17:36:50|933.28|922.48|933.4|922.6|933.4|922.6|933.28|922.48|2
1646847420000|2022-03-09 17:37:00|933.95|923.15|933.9|923.1|933.95|923.15|933.9|923.1|2
1646847520000|2022-03-09 17:38:40|933.4|922.6|933.4|922.6|933.4|922.6|933.4|922.6|1
1646847530000|2022-03-09 17:38:50|934|923.2|934|923.2|934|923.2|934|923.2|1
1646847540000|2022-03-09 17:39:00|933.9|923.1|933.9|923.1|933.9|923.1|933.9|923.1|1
1646847650000|2022-03-09 17:40:50|934.13|923.33|934.25|923.45|934.25|923.45|934.13|923.33|2
1646847660000|2022-03-09 17:41:00|934.13|923.33|934.13|923.33|934.13|923.33|934.13|923.33|1
1646847670000|2022-03-09 17:41:10|934.63|923.83|934.63|923.83|934.63|923.83|934.63|923.83|1
1646847680000|2022-03-09 17:41:20|934.85|924.05|935.2|924.4|935.2|924.4|934.85|924.05|4
1646847690000|2022-03-09 17:41:30|935.4|924.6|935.4|924.6|935.4|924.6|935.4|924.6|1
1646847710000|2022-03-09 17:41:50|934.9|924.1|934.9|924.1|935.55|924.75|934.9|924.1|3
1646847760000|2022-03-09 17:42:40|934.64|923.84|934.64|923.84|934.64|923.84|934.64|923.84|1
1646847770000|2022-03-09 17:42:50|933.9|923.1|933.9|923.1|933.9|923.1|933.9|923.1|1
1646847780000|2022-03-09 17:43:00|934|923.2|934.64|923.84|934.65|923.85|934|923.2|4
1646847790000|2022-03-09 17:43:10|934.65|923.85|934.85|924.05|934.9|924.1|934.64|923.84|4
1646847800000|2022-03-09 17:43:20|934.8|924|934.8|924|934.8|924|934.8|924|1
1646847820000|2022-03-09 17:43:40|934.75|923.95|934.75|923.95|934.75|923.95|934.75|923.95|1
1646847830000|2022-03-09 17:43:50|934.6|923.8|933.9|923.1|934.6|923.8|933.9|923.1|4
1646847860000|2022-03-09 17:44:20|933.85|923.05|933.85|923.05|933.85|923.05|933.85|923.05|1
1646847880000|2022-03-09 17:44:40|933.9|923.1|933.9|923.1|933.9|923.1|933.9|923.1|1
1646848020000|2022-03-09 17:47:00|934.01|923.21|934.51|923.71|934.51|923.71|934.01|923.21|2
1646848030000|2022-03-09 17:47:10|934.4|923.6|934.42|923.62|934.51|923.71|934.4|923.6|3
1646848040000|2022-03-09 17:47:20|934.4|923.6|934.56|923.76|934.59|923.79|934.4|923.6|4
1646848050000|2022-03-09 17:47:30|934.59|923.79|934.52|923.72|934.59|923.79|934.4|923.6|3
1646848060000|2022-03-09 17:47:40|934.59|923.79|934.56|923.76|934.59|923.79|934.4|923.6|3
1646848070000|2022-03-09 17:47:50|934.42|923.62|934.56|923.76|934.56|923.76|934.42|923.62|2
1646848080000|2022-03-09 17:48:00|934.9|924.1|934.9|924.1|934.9|924.1|934.4|923.6|3
1646848110000|2022-03-09 17:48:30|934.4|923.6|934.4|923.6|934.9|924.1|934.4|923.6|3
1646848140000|2022-03-09 17:49:00|934.28|923.48|934.4|923.6|934.4|923.6|934.28|923.48|2
1646848150000|2022-03-09 17:49:10|934.28|923.48|934.9|924.1|934.9|924.1|934.28|923.48|5
1646848160000|2022-03-09 17:49:20|934.4|923.6|934.4|923.6|934.4|923.6|934.4|923.6|1
1646848170000|2022-03-09 17:49:30|934.8|924|934.9|924.1|934.9|924.1|934.7|923.9|3
1646848180000|2022-03-09 17:49:40|934.82|924.02|934.9|924.1|934.9|924.1|934.82|924.02|2
1646848190000|2022-03-09 17:49:50|934.65|923.85|934.9|924.1|934.9|924.1|934.65|923.85|2
1646848200000|2022-03-09 17:50:00|934.1|923.3|934.69|923.89|934.69|923.89|934.1|923.3|3
1646848210000|2022-03-09 17:50:10|934.25|923.45|934.57|923.77|934.78|923.98|934.25|923.45|7
1646848220000|2022-03-09 17:50:20|934.4|923.6|934.4|923.6|934.4|923.6|934.4|923.6|1
1646848270000|2022-03-09 17:51:10|934.1|923.3|934.1|923.3|934.1|923.3|934.1|923.3|1
1646848280000|2022-03-09 17:51:20|933.9|923.1|934.09|923.29|934.09|923.29|933.9|923.1|2
1646848290000|2022-03-09 17:51:30|934.29|923.49|934.9|924.1|934.9|924.1|934.19|923.39|5
1646848300000|2022-03-09 17:51:40|934.53|923.73|934.8|924|934.9|924.1|934.53|923.73|3
1646848320000|2022-03-09 17:52:00|934.9|924.1|934.28|923.48|934.9|924.1|934.01|923.21|7
1646848330000|2022-03-09 17:52:10|934.4|923.6|933.9|923.1|934.4|923.6|933.9|923.1|3
1646848340000|2022-03-09 17:52:20|933.85|923.05|933.85|923.05|933.85|923.05|933.85|923.05|1
1646848350000|2022-03-09 17:52:30|933.4|922.6|933.4|922.6|933.4|922.6|933.4|922.6|1
1646848360000|2022-03-09 17:52:40|932.93|922.13|932.9|922.1|932.95|922.15|932.9|922.1|3
1646848370000|2022-03-09 17:52:50|932.75|921.95|932.75|921.95|932.75|921.95|932.75|921.95|1
1646848390000|2022-03-09 17:53:10|932.8|922|932.8|922|932.8|922|932.8|922|1
1646848410000|2022-03-09 17:53:30|932.4|921.6|931.9|921.1|932.8|922|931.9|921.1|9
1646848420000|2022-03-09 17:53:40|931.8|921|931.58|920.78|931.8|921|931.58|920.78|2
1646848430000|2022-03-09 17:53:50|931.4|920.6|930.9|920.1|931.4|920.6|930.9|920.1|2
1646848490000|2022-03-09 17:54:50|930.95|920.15|930.9|920.1|931|920.2|930.9|920.1|5
1646848510000|2022-03-09 17:55:10|930.97|920.17|931.5|920.7|931.5|920.7|930.97|920.17|3
1646848520000|2022-03-09 17:55:20|931.9|921.1|931.9|921.1|931.9|921.1|931.9|921.1|1
1646848530000|2022-03-09 17:55:30|931.8|921|931.8|921|931.8|921|931.8|921|1
1646848540000|2022-03-09 17:55:40|931.75|920.95|931.75|920.95|931.75|920.95|931.75|920.95|1
1646848550000|2022-03-09 17:55:50|931.8|921|931.8|921|931.8|921|931.8|921|1
1646848560000|2022-03-09 17:56:00|931.85|921.05|931.8|921|931.85|921.05|931.8|921|2
1646848570000|2022-03-09 17:56:10|931.85|921.05|931.85|921.05|931.85|921.05|931.85|921.05|1
1646848580000|2022-03-09 17:56:20|931.75|920.95|931.75|920.95|931.75|920.95|931.75|920.95|1
1646848600000|2022-03-09 17:56:40|931.7|920.9|931.1|920.3|931.7|920.9|931.1|920.3|2
1646848610000|2022-03-09 17:56:50|931.2|920.4|930.9|920.1|931.2|920.4|930.9|920.1|5
1646848630000|2022-03-09 17:57:10|931|920.2|931|920.2|931|920.2|931|920.2|1
1646848640000|2022-03-09 17:57:20|931.03|920.23|931.03|920.23|931.03|920.23|931.03|920.23|1
1646848650000|2022-03-09 17:57:30|930.9|920.1|931.05|920.25|931.05|920.25|930.9|920.1|2
1646848660000|2022-03-09 17:57:40|931.03|920.23|931.03|920.23|931.03|920.23|931.03|920.23|1
1646848670000|2022-03-09 17:57:50|930.9|920.1|930.9|920.1|930.9|920.1|930.9|920.1|1
1646848680000|2022-03-09 17:58:00|931.35|920.55|931.35|920.55|931.35|920.55|931.35|920.55|1
1646848690000|2022-03-09 17:58:10|931.4|920.6|931.4|920.6|931.4|920.6|931.4|920.6|1
1646848710000|2022-03-09 17:58:30|931.35|920.55|931.35|920.55|931.35|920.55|931.35|920.55|1
1646848740000|2022-03-09 17:59:00|931.85|921.05|930.9|920.1|931.85|921.05|930.9|920.1|4
1646848760000|2022-03-09 17:59:20|931.05|920.25|930.9|920.1|931.05|920.25|930.9|920.1|2
1646848800000|2022-03-09 18:00:00|930.78|919.98|930.15|919.35|930.78|919.98|930.15|919.35|2
1646848810000|2022-03-09 18:00:10|930.21|919.41|930.36|919.56|930.36|919.56|930.1|919.3|4
1646848820000|2022-03-09 18:00:20|930.45|919.65|930.71|919.91|930.72|919.92|930.45|919.65|5
1646848830000|2022-03-09 18:00:30|930.72|919.92|930.72|919.92|930.72|919.92|930.72|919.92|1
1646848840000|2022-03-09 18:00:40|930.71|919.91|930.72|919.92|930.73|919.93|930.71|919.91|6
1646848850000|2022-03-09 18:00:50|930.71|919.91|930.9|920.1|930.9|920.1|930.71|919.91|5
1646848860000|2022-03-09 18:01:00|930.75|919.95|930.26|919.46|930.75|919.95|930.26|919.46|3
1646848870000|2022-03-09 18:01:10|930.05|919.25|930.05|919.25|930.05|919.25|930.05|919.25|1
1646848890000|2022-03-09 18:01:30|930.21|919.41|930.21|919.41|930.21|919.41|930.13|919.33|3
1646848900000|2022-03-09 18:01:40|930.25|919.45|930.21|919.41|930.25|919.45|930.21|919.41|2
1646848910000|2022-03-09 18:01:50|930|919.2|930|919.2|930|919.2|930|919.2|1
1646848940000|2022-03-09 18:02:20|930.15|919.35|930.15|919.35|930.15|919.35|930.15|919.35|1
1646848950000|2022-03-09 18:02:30|930.21|919.41|930.21|919.41|930.21|919.41|930.05|919.25|4
1646848960000|2022-03-09 18:02:40|930.15|919.35|930.21|919.41|930.21|919.41|930.1|919.3|3
1646848990000|2022-03-09 18:03:10|929.9|919.1|929.77|918.97|929.9|919.1|929.77|918.97|2
1646849000000|2022-03-09 18:03:20|929.35|918.55|928.3|917.5|929.35|918.55|928.3|917.5|3
1646849010000|2022-03-09 18:03:30|928.1|917.3|928.8|918|928.8|918|928.1|917.3|8
1646849020000|2022-03-09 18:03:40|928.4|917.6|928.05|917.25|928.4|917.6|928.05|917.25|2
1646849040000|2022-03-09 18:04:00|927.75|916.95|927.75|916.95|927.75|916.95|927.75|916.95|1
1646849060000|2022-03-09 18:04:20|927.9|917.1|927.9|917.1|927.9|917.1|927.9|917.1|1
1646849070000|2022-03-09 18:04:30|928.4|917.6|928.9|918.1|928.9|918.1|928.4|917.6|2
1646849090000|2022-03-09 18:04:50|928.75|917.95|928.9|918.1|928.9|918.1|928.75|917.95|3
1646849100000|2022-03-09 18:05:00|928.4|917.6|928.4|917.6|928.4|917.6|928.4|917.6|1
1646849120000|2022-03-09 18:05:20|928.9|918.1|928.9|918.1|928.9|918.1|928.9|918.1|1
1646849180000|2022-03-09 18:06:20|927.9|917.1|927.9|917.1|927.9|917.1|927.9|917.1|1
1646849230000|2022-03-09 18:07:10|926.9|916.1|926.9|916.1|926.9|916.1|926.9|916.1|1
1646849260000|2022-03-09 18:07:40|926.77|915.97|926.77|915.97|926.77|915.97|926.65|915.85|4
1646849280000|2022-03-09 18:08:00|926.73|915.93|926.77|915.97|926.77|915.97|926.7|915.9|3
1646849310000|2022-03-09 18:08:30|926.4|915.6|925.9|915.1|926.4|915.6|925.79|914.99|4
1646849390000|2022-03-09 18:09:50|924.9|914.1|924.8|914|924.9|914.1|924.8|914|4
1646849400000|2022-03-09 18:10:00|924.9|914.1|924.9|914.1|924.9|914.1|924.9|914.1|1
1646849430000|2022-03-09 18:10:30|924.4|913.6|923.9|913.1|924.65|913.85|923.9|913.1|3
1646849470000|2022-03-09 18:11:10|924.4|913.6|924.9|914.1|924.9|914.1|924.4|913.6|2
1646849490000|2022-03-09 18:11:30|924.4|913.6|924.4|913.6|924.4|913.6|924.4|913.6|1
1646849500000|2022-03-09 18:11:40|923.9|913.1|923.9|913.1|923.9|913.1|923.9|913.1|1
1646849550000|2022-03-09 18:12:30|923.75|912.95|923.75|912.95|923.75|912.95|923.75|912.95|1
1646849560000|2022-03-09 18:12:40|923.49|912.69|923.65|912.85|923.65|912.85|923.49|912.69|4
1646849570000|2022-03-09 18:12:50|923.9|913.1|923.9|913.1|923.9|913.1|923.9|913.1|1
1646849580000|2022-03-09 18:13:00|923.85|913.05|923.85|913.05|923.85|913.05|923.85|913.05|1
1646849610000|2022-03-09 18:13:30|923.6|912.8|922.95|912.15|923.6|912.8|922.95|912.15|3
1646849620000|2022-03-09 18:13:40|922.9|912.1|922.9|912.1|922.9|912.1|922.9|912.1|1
1646849650000|2022-03-09 18:14:10|922.95|912.15|923.35|912.55|923.45|912.65|922.95|912.15|4
1646849660000|2022-03-09 18:14:20|923.8|913|923.8|913|923.8|913|923.8|913|1
1646849670000|2022-03-09 18:14:30|923.78|912.98|923.9|913.1|923.9|913.1|923.55|912.75|4
1646849690000|2022-03-09 18:14:50|923.4|912.6|923.78|912.98|923.78|912.98|923.4|912.6|2
1646849710000|2022-03-09 18:15:10|923.75|912.95|923.9|913.1|923.9|913.1|923.75|912.95|2
1646849730000|2022-03-09 18:15:30|924|913.2|924|913.2|924|913.2|924|913.2|1
1646849760000|2022-03-09 18:16:00|924.24|913.44|924.24|913.44|924.24|913.44|924.24|913.44|1
1646849770000|2022-03-09 18:16:10|924.2|913.4|924.2|913.4|924.2|913.4|924.2|913.4|1
1646849780000|2022-03-09 18:16:20|924.51|913.71|924.43|913.63|924.51|913.71|924.43|913.63|2
1646849790000|2022-03-09 18:16:30|924.25|913.45|924.46|913.66|924.46|913.66|924.25|913.45|2
1646849800000|2022-03-09 18:16:40|924.44|913.64|924.46|913.66|924.46|913.66|924.44|913.64|2
1646849810000|2022-03-09 18:16:50|924.4|913.6|924.4|913.6|924.4|913.6|924.4|913.6|1
1646849820000|2022-03-09 18:17:00|924.1|913.3|924.1|913.3|924.1|913.3|924.1|913.3|1
1646849830000|2022-03-09 18:17:10|924.43|913.63|924.43|913.63|924.43|913.63|924.43|913.63|1
1646849840000|2022-03-09 18:17:20|924.28|913.48|923.9|913.1|924.28|913.48|923.78|912.98|4
1646849860000|2022-03-09 18:17:40|923.4|912.6|923.4|912.6|923.4|912.6|923.4|912.6|1
1646849870000|2022-03-09 18:17:50|922.97|912.17|922.4|911.6|922.97|912.17|922.4|911.6|8
1646849890000|2022-03-09 18:18:10|922.51|911.71|922.9|912.1|922.9|912.1|922.51|911.71|5
1646849910000|2022-03-09 18:18:30|922.4|911.6|922.4|911.6|922.4|911.6|922.4|911.6|1
1646849920000|2022-03-09 18:18:40|922.9|912.1|922.4|911.6|922.9|912.1|922.4|911.6|2
1646849950000|2022-03-09 18:19:10|921.9|911.1|921.4|910.6|921.9|911.1|921.4|910.6|3
1646849960000|2022-03-09 18:19:20|921.82|911.02|921.4|910.6|921.9|911.1|921.4|910.6|6
1646849980000|2022-03-09 18:19:40|921.24|910.44|921.4|910.6|921.4|910.6|921.24|910.44|2
1646849990000|2022-03-09 18:19:50|920.9|910.1|920.9|910.1|920.9|910.1|920.9|910.1|1
1646850000000|2022-03-09 18:20:00|920.86|910.06|921.42|910.62|921.43|910.63|920.86|910.06|10
1646850010000|2022-03-09 18:20:10|921.43|910.63|921.75|910.95|921.75|910.95|921.43|910.63|2
1646850020000|2022-03-09 18:20:20|921.7|910.9|921.75|910.95|921.75|910.95|921.7|910.9|2
1646850030000|2022-03-09 18:20:30|920.86|910.06|920.86|910.06|920.86|910.06|920.86|910.06|1
1646850040000|2022-03-09 18:20:40|920.73|909.93|920.2|909.4|920.73|909.93|920.2|909.4|2
1646850050000|2022-03-09 18:20:50|919.4|908.6|919.25|908.45|919.7|908.9|918.9|908.1|5
1646850060000|2022-03-09 18:21:00|919.3|908.5|918.9|908.1|919.3|908.5|918.9|908.1|2
1646850070000|2022-03-09 18:21:10|918.75|907.95|917.9|907.1|918.9|908.1|917.9|907.1|8
1646850080000|2022-03-09 18:21:20|918.1|907.3|917.9|907.1|918.1|907.3|917.9|907.1|4
1646850090000|2022-03-09 18:21:30|917.7|906.9|917.7|906.9|917.7|906.9|917.7|906.9|1
1646850100000|2022-03-09 18:21:40|917.68|906.88|917.7|906.9|917.7|906.9|917.65|906.85|3
1646850110000|2022-03-09 18:21:50|917.75|906.95|918.5|907.7|918.5|907.7|917.75|906.95|5
1646850120000|2022-03-09 18:22:00|918.42|907.62|917.9|907.1|918.42|907.62|917.9|907.1|5
1646850130000|2022-03-09 18:22:10|917.6|906.8|917.3|906.5|917.6|906.8|917.05|906.25|11
1646850140000|2022-03-09 18:22:20|917.55|906.75|917.2|906.4|917.7|906.9|917.2|906.4|3
1646850150000|2022-03-09 18:22:30|917.15|906.35|917.7|906.9|917.7|906.9|917.15|906.35|3
1646850160000|2022-03-09 18:22:40|917.8|907|917.8|907|917.8|907|917.8|907|1
1646850170000|2022-03-09 18:22:50|917.85|907.05|917.85|907.05|917.85|907.05|917.85|907.05|1
1646850190000|2022-03-09 18:23:10|917.98|907.18|918.7|907.9|918.7|907.9|917.9|907.1|9
1646850200000|2022-03-09 18:23:20|917.9|907.1|918.9|908.1|918.9|908.1|917.9|907.1|7
1646850210000|2022-03-09 18:23:30|919.8|909|919.8|909|919.8|909|919.8|909|1
1646850250000|2022-03-09 18:24:10|919.9|909.1|919.9|909.1|920.1|909.3|919.9|909.1|5
1646850260000|2022-03-09 18:24:20|920.15|909.35|919.9|909.1|920.15|909.35|919.9|909.1|3
1646850270000|2022-03-09 18:24:30|920.4|909.6|920.85|910.05|920.9|910.1|920.4|909.6|3
1646850280000|2022-03-09 18:24:40|920.4|909.6|920.4|909.6|920.4|909.6|920.4|909.6|1
1646850290000|2022-03-09 18:24:50|919.8|909|919.8|909|919.8|909|919.8|909|1
1646850300000|2022-03-09 18:25:00|919.9|909.1|919.9|909.1|919.9|909.1|919.9|909.1|1
1646850310000|2022-03-09 18:25:10|920.05|909.25|920.05|909.25|920.05|909.25|920.05|909.25|1
1646850320000|2022-03-09 18:25:20|919.9|909.1|919.9|909.1|919.9|909.1|919.9|909.1|1
1646850340000|2022-03-09 18:25:40|919.53|908.73|919.53|908.73|919.53|908.73|919.53|908.73|1
1646850350000|2022-03-09 18:25:50|919.4|908.6|919.4|908.6|919.4|908.6|919.4|908.6|1
1646850360000|2022-03-09 18:26:00|919.11|908.31|917.9|907.1|919.11|908.31|917.9|907.1|5
1646850380000|2022-03-09 18:26:20|918.14|907.34|918.39|907.59|918.39|907.59|918.05|907.25|3
1646850400000|2022-03-09 18:26:40|918.59|907.79|918.54|907.74|918.59|907.79|918.54|907.74|2
1646850410000|2022-03-09 18:26:50|918.64|907.84|918.64|907.84|918.64|907.84|918.64|907.84|1
1646850420000|2022-03-09 18:27:00|919.4|908.6|919.4|908.6|919.4|908.6|919.4|908.6|1
1646850430000|2022-03-09 18:27:10|919.85|909.05|919.4|908.6|919.85|909.05|919.4|908.6|2
1646850440000|2022-03-09 18:27:20|919.2|908.4|919.2|908.4|919.2|908.4|919.2|908.4|1
1646850450000|2022-03-09 18:27:30|919.85|909.05|919.85|909.05|919.85|909.05|919.85|909.05|1
1646850460000|2022-03-09 18:27:40|919.9|909.1|918.85|908.05|919.9|909.1|918.85|908.05|6
1646850470000|2022-03-09 18:27:50|918.9|908.1|918.9|908.1|918.9|908.1|918.9|908.1|1
1646850480000|2022-03-09 18:28:00|918.99|908.19|918.9|908.1|919.05|908.25|918.9|908.1|3
1646850490000|2022-03-09 18:28:10|919.4|908.6|919.4|908.6|919.4|908.6|919.4|908.6|1
1646850500000|2022-03-09 18:28:20|919.85|909.05|919.85|909.05|919.85|909.05|919.85|909.05|1
1646850510000|2022-03-09 18:28:30|919.4|908.6|919.4|908.6|919.75|908.95|919.35|908.55|4
1646850540000|2022-03-09 18:29:00|919.85|909.05|919.85|909.05|919.85|909.05|919.85|909.05|1
1646850560000|2022-03-09 18:29:20|919.9|909.1|919.9|909.1|919.9|909.1|919.9|909.1|1
1646850580000|2022-03-09 18:29:40|920.63|909.83|920.75|909.95|920.75|909.95|920.63|909.83|2
1646850600000|2022-03-09 18:30:00|920.9|910.1|920.9|910.1|920.9|910.1|920.9|910.1|1
1646850620000|2022-03-09 18:30:20|920.4|909.6|920.17|909.37|920.4|909.6|919.9|909.1|5
1646850630000|2022-03-09 18:30:30|920.14|909.34|921.6|910.8|921.6|910.8|920.14|909.34|9
1646850640000|2022-03-09 18:30:40|921.9|911.1|921.9|911.1|922.6|911.8|921.9|911.1|5
1646850660000|2022-03-09 18:31:00|921.99|911.19|921.9|911.1|922.05|911.25|921.9|911.1|3
1646850680000|2022-03-09 18:31:20|921.94|911.14|921.9|911.1|921.94|911.14|921.9|911.1|2
1646850700000|2022-03-09 18:31:40|922.15|911.35|922.25|911.45|922.25|911.45|921.9|911.1|4
1646850710000|2022-03-09 18:31:50|922.35|911.55|922.9|912.1|922.9|912.1|922.35|911.55|4
1646850720000|2022-03-09 18:32:00|922.85|912.05|922.4|911.6|922.85|912.05|922.4|911.6|2
1646850730000|2022-03-09 18:32:10|921.9|911.1|921.9|911.1|921.9|911.1|921.9|911.1|1
1646850750000|2022-03-09 18:32:30|921.78|910.98|921.78|910.98|921.78|910.98|921.12|910.32|6
1646850760000|2022-03-09 18:32:40|921.74|910.94|921.9|911.1|921.9|911.1|921.74|910.94|2
1646850780000|2022-03-09 18:33:00|921.8|911|921.8|911|921.8|911|921.8|911|1
1646850790000|2022-03-09 18:33:10|921.9|911.1|921.9|911.1|921.9|911.1|921.45|910.65|4
1646850800000|2022-03-09 18:33:20|921.81|911.01|921.9|911.1|921.9|911.1|921.81|911.01|2
1646850810000|2022-03-09 18:33:30|921.15|910.35|920.05|909.25|921.15|910.35|920.05|909.25|5
1646850820000|2022-03-09 18:33:40|919.9|909.1|919.9|909.1|919.9|909.1|919.9|909.1|1
1646850840000|2022-03-09 18:34:00|920.04|909.24|920.7|909.9|920.7|909.9|920.04|909.24|3
1646850860000|2022-03-09 18:34:20|920.9|910.1|920.75|909.95|920.9|910.1|920.75|909.95|2
1646850870000|2022-03-09 18:34:30|920.4|909.6|919.9|909.1|920.4|909.6|919.9|909.1|2
1646850880000|2022-03-09 18:34:40|920.05|909.25|920.05|909.25|920.05|909.25|920.05|909.25|1
1646850890000|2022-03-09 18:34:50|919.9|909.1|919.9|909.1|919.9|909.1|919.9|909.1|1
1646850900000|2022-03-09 18:35:00|920.18|909.38|919.8|909|920.18|909.38|919.8|909|4
1646850910000|2022-03-09 18:35:10|919.4|908.6|919.7|908.9|919.7|908.9|918.9|908.1|11
1646850920000|2022-03-09 18:35:20|919.8|909|920.27|909.47|920.27|909.47|919.8|909|2
1646850930000|2022-03-09 18:35:30|920.12|909.32|919.95|909.15|920.12|909.32|919.95|909.15|3
1646850940000|2022-03-09 18:35:40|920.3|909.5|920.3|909.5|920.3|909.5|920.3|909.5|1
1646850970000|2022-03-09 18:36:10|920.45|909.65|920.45|909.65|920.45|909.65|920.45|909.65|1
1646850990000|2022-03-09 18:36:30|920.9|910.1|920.9|910.1|920.9|910.1|920.9|910.1|1
1646851020000|2022-03-09 18:37:00|920.75|909.95|920.75|909.95|920.75|909.95|920.75|909.95|1
1646851030000|2022-03-09 18:37:10|920.05|909.25|920.25|909.45|920.25|909.45|920.05|909.25|2
1646851040000|2022-03-09 18:37:20|919.9|909.1|919.9|909.1|919.9|909.1|919.9|909.1|1
1646851060000|2022-03-09 18:37:40|919.7|908.9|919.7|908.9|919.7|908.9|919.7|908.9|1
1646851110000|2022-03-09 18:38:30|919.51|908.71|918.9|908.1|919.6|908.8|918.9|908.1|4
1646851120000|2022-03-09 18:38:40|918.99|908.19|919.9|909.1|919.9|909.1|918.99|908.19|2
1646851130000|2022-03-09 18:38:50|919.53|908.73|918.99|908.19|919.53|908.73|918.99|908.19|3
1646851140000|2022-03-09 18:39:00|919|908.2|919.5|908.7|919.5|908.7|919|908.2|2
1646851150000|2022-03-09 18:39:10|919.85|909.05|919|908.2|919.85|909.05|919|908.2|4
1646851160000|2022-03-09 18:39:20|919.37|908.57|919.6|908.8|919.6|908.8|919|908.2|6
1646851180000|2022-03-09 18:39:40|919.5|908.7|918.93|908.13|919.5|908.7|918.93|908.13|5
1646851190000|2022-03-09 18:39:50|919|908.2|919|908.2|919|908.2|919|908.2|1
1646851200000|2022-03-09 18:40:00|919.13|908.33|919.29|908.49|919.36|908.56|919|908.2|10
1646851230000|2022-03-09 18:40:30|918.9|908.1|918.9|908.1|918.9|908.1|918.9|908.1|1
1646851240000|2022-03-09 18:40:40|918.4|907.6|918.28|907.48|918.4|907.6|918.28|907.48|2
1646851250000|2022-03-09 18:40:50|918.4|907.6|918.4|907.6|918.4|907.6|918.4|907.6|1
1646851260000|2022-03-09 18:41:00|918.85|908.05|918.85|908.05|918.85|908.05|918.85|908.05|1
1646851280000|2022-03-09 18:41:20|918.6|907.8|918.8|908|918.8|908|918.1|907.3|3
1646851300000|2022-03-09 18:41:40|918.6|907.8|918.1|907.3|918.6|907.8|918.1|907.3|4
1646851310000|2022-03-09 18:41:50|917.9|907.1|917.9|907.1|917.9|907.1|917.9|907.1|1
1646851380000|2022-03-09 18:43:00|917.1|906.3|917.1|906.3|917.1|906.3|917.1|906.3|1
1646851420000|2022-03-09 18:43:40|916.9|906.1|916.42|905.62|916.9|906.1|916.29|905.49|5
1646851430000|2022-03-09 18:43:50|916.6|905.8|916.29|905.49|916.6|905.8|916.29|905.49|2
1646851440000|2022-03-09 18:44:00|916.79|905.99|916.79|905.99|916.79|905.99|916.63|905.83|3
1646851470000|2022-03-09 18:44:30|916.9|906.1|917.75|906.95|917.75|906.95|916.9|906.1|5
1646851480000|2022-03-09 18:44:40|917.76|906.96|917.4|906.6|917.85|907.05|917.4|906.6|8
1646851500000|2022-03-09 18:45:00|917.66|906.86|917.35|906.55|917.66|906.86|917.24|906.44|8
1646851510000|2022-03-09 18:45:10|917.34|906.54|917.34|906.54|917.35|906.55|917.34|906.54|9
1646851520000|2022-03-09 18:45:20|917.35|906.55|917.25|906.45|917.4|906.6|917.25|906.45|4
1646851530000|2022-03-09 18:45:30|917.17|906.37|917.75|906.95|917.76|906.96|917.17|906.37|9
1646851540000|2022-03-09 18:45:40|917.76|906.96|918.35|907.55|918.35|907.55|917.75|906.95|8
1646851550000|2022-03-09 18:45:50|918.85|908.05|918.85|908.05|918.85|908.05|918.85|908.05|1
1646851560000|2022-03-09 18:46:00|918.7|907.9|918.85|908.05|918.85|908.05|918.28|907.48|5
1646851580000|2022-03-09 18:46:20|918.72|907.92|918.4|907.6|918.8|908|918.4|907.6|3
1646851590000|2022-03-09 18:46:30|917.9|907.1|917.9|907.1|917.9|907.1|917.9|907.1|1
1646851630000|2022-03-09 18:47:10|917.75|906.95|916.9|906.1|917.75|906.95|916.9|906.1|3
1646851670000|2022-03-09 18:47:50|917.12|906.32|917.75|906.95|917.75|906.95|917.12|906.32|3
1646851680000|2022-03-09 18:48:00|917.85|907.05|917.85|907.05|917.85|907.05|917.85|907.05|1
1646851700000|2022-03-09 18:48:20|917.4|906.6|916.79|905.99|917.4|906.6|916.79|905.99|3
1646851710000|2022-03-09 18:48:30|916.88|906.08|917.4|906.6|917.4|906.6|916.88|906.08|4
1646851720000|2022-03-09 18:48:40|917.85|907.05|917|906.2|917.85|907.05|917|906.2|2
1646851730000|2022-03-09 18:48:50|916.79|905.99|916.66|905.86|916.79|905.99|916.66|905.86|2
1646851740000|2022-03-09 18:49:00|916.73|905.93|916.79|905.99|916.79|905.99|916.73|905.93|2
1646851750000|2022-03-09 18:49:10|916.8|906|916.85|906.05|916.85|906.05|916.79|905.99|3
1646851770000|2022-03-09 18:49:30|916.9|906.1|916.9|906.1|916.9|906.1|916.9|906.1|1
1646851790000|2022-03-09 18:49:50|917.1|906.3|917.1|906.3|917.1|906.3|917.1|906.3|1
1646851800000|2022-03-09 18:50:00|917.15|906.35|917.15|906.35|917.15|906.35|917.15|906.35|1
1646851810000|2022-03-09 18:50:10|917.2|906.4|916.9|906.1|917.2|906.4|916.9|906.1|2
1646851820000|2022-03-09 18:50:20|917.1|906.3|917.15|906.35|917.15|906.35|916.9|906.1|3
1646851830000|2022-03-09 18:50:30|917.2|906.4|917.15|906.35|917.2|906.4|917.14|906.34|3
1646851840000|2022-03-09 18:50:40|917.35|906.55|917.85|907.05|917.85|907.05|917.35|906.55|2
1646851850000|2022-03-09 18:50:50|917.9|907.1|918.55|907.75|918.55|907.75|917.9|907.1|3
1646851860000|2022-03-09 18:51:00|918.8|908|918.4|907.6|918.8|908|918.4|907.6|2
1646851870000|2022-03-09 18:51:10|917.9|907.1|917.99|907.19|918.6|907.8|917.9|907.1|5
1646851880000|2022-03-09 18:51:20|918|907.2|918.9|908.1|918.9|908.1|918|907.2|6
1646851890000|2022-03-09 18:51:30|918.66|907.86|918.65|907.85|918.66|907.86|918.55|907.75|3
1646851920000|2022-03-09 18:52:00|918.71|907.91|918.97|908.17|918.97|908.17|918.71|907.91|2
1646851930000|2022-03-09 18:52:10|918.9|908.1|918.97|908.17|918.97|908.17|918.9|908.1|2
1646851940000|2022-03-09 18:52:20|919.05|908.25|919.1|908.3|919.1|908.3|919.05|908.25|2
1646851960000|2022-03-09 18:52:40|919.6|908.8|919.5|908.7|919.6|908.8|919.5|908.7|2
1646851970000|2022-03-09 18:52:50|919.3|908.5|919.3|908.5|919.3|908.5|919.27|908.47|3
1646851980000|2022-03-09 18:53:00|919.7|908.9|920.55|909.75|920.55|909.75|919.7|908.9|4
1646851990000|2022-03-09 18:53:10|920.59|909.79|920.85|910.05|920.85|910.05|920.59|909.79|5
1646852000000|2022-03-09 18:53:20|920.73|909.93|920.73|909.93|920.73|909.93|920.73|909.93|1
1646852030000|2022-03-09 18:53:50|920.7|909.9|920.2|909.4|920.7|909.9|920.2|909.4|2
1646852040000|2022-03-09 18:54:00|920.25|909.45|920.25|909.45|920.25|909.45|920.25|909.45|1
1646852060000|2022-03-09 18:54:20|920.2|909.4|920.2|909.4|920.2|909.4|920.2|909.4|1
1646852080000|2022-03-09 18:54:40|920.4|909.6|920.4|909.6|920.4|909.6|920.4|909.6|1
1646852090000|2022-03-09 18:54:50|920.9|910.1|920.9|910.1|920.9|910.1|920.9|910.1|1
1646852100000|2022-03-09 18:55:00|920.4|909.6|920.4|909.6|920.4|909.6|920.4|909.6|1
1646852110000|2022-03-09 18:55:10|920.78|909.98|920.4|909.6|920.78|909.98|920.4|909.6|2
1646852140000|2022-03-09 18:55:40|920.78|909.98|920.4|909.6|920.78|909.98|920.4|909.6|2
1646852160000|2022-03-09 18:56:00|920.31|909.51|920.4|909.6|920.4|909.6|920.2|909.4|3
1646852170000|2022-03-09 18:56:10|920.78|909.98|920.4|909.6|920.78|909.98|920.4|909.6|2
1646852180000|2022-03-09 18:56:20|919.9|909.1|919.8|909|919.9|909.1|919.8|909|2
1646852220000|2022-03-09 18:57:00|919.85|909.05|919.85|909.05|919.85|909.05|919.85|909.05|1
1646852240000|2022-03-09 18:57:20|919.74|908.94|919.24|908.44|919.74|908.94|919.24|908.44|4
1646852260000|2022-03-09 18:57:40|919.77|908.97|919.8|909|919.8|909|919.77|908.97|2
1646852270000|2022-03-09 18:57:50|919.71|908.91|919.57|908.77|919.71|908.91|919.57|908.77|2
1646852280000|2022-03-09 18:58:00|919.51|908.71|919.51|908.71|919.51|908.71|919.51|908.71|1
1646852290000|2022-03-09 18:58:10|919.32|908.52|919.15|908.35|919.32|908.52|919.15|908.35|2
1646852300000|2022-03-09 18:58:20|919.22|908.42|919.22|908.42|919.22|908.42|919.22|908.42|1
1646852310000|2022-03-09 18:58:30|919.57|908.77|919.83|909.03|919.83|909.03|919.57|908.77|2
1646852320000|2022-03-09 18:58:40|919.48|908.68|919.48|908.68|919.48|908.68|919.48|908.68|1
1646852330000|2022-03-09 18:58:50|919.7|908.9|919.7|908.9|919.7|908.9|919.7|908.9|1
1646852340000|2022-03-09 18:59:00|919.6|908.8|919.6|908.8|919.6|908.8|919.6|908.8|1
1646852400000|2022-03-09 19:00:00|919.75|908.95|919.75|908.95|919.75|908.95|919.75|908.95|1
1646852420000|2022-03-09 19:00:20|919.55|908.75|919.55|908.75|919.55|908.75|919.55|908.75|1
1646852430000|2022-03-09 19:00:30|919.35|908.55|919.2|908.4|919.35|908.55|919.2|908.4|2
1646852440000|2022-03-09 19:00:40|919.22|908.42|919.35|908.55|919.35|908.55|919.17|908.37|3
1646852460000|2022-03-09 19:01:00|919.3|908.5|919.22|908.42|919.3|908.5|919.22|908.42|3
1646852470000|2022-03-09 19:01:10|919.12|908.32|919.07|908.27|919.22|908.42|919.07|908.27|3
1646852480000|2022-03-09 19:01:20|919.06|908.26|919.06|908.26|919.06|908.26|919.06|908.26|1
1646852550000|2022-03-09 19:02:30|918.75|907.95|918.75|907.95|918.75|907.95|918.75|907.95|1
1646852570000|2022-03-09 19:02:50|918.49|907.69|918.14|907.34|918.49|907.69|918.14|907.34|3
1646852580000|2022-03-09 19:03:00|917.9|907.1|917.3|906.5|917.9|907.1|917.3|906.5|2
1646852590000|2022-03-09 19:03:10|917|906.2|916.9|906.1|917.3|906.5|916.9|906.1|5
1646852600000|2022-03-09 19:03:20|916.8|906|916.8|906|916.8|906|916.8|906|1
1646852610000|2022-03-09 19:03:30|916.9|906.1|917.16|906.36|917.16|906.36|916.84|906.04|3
1646852620000|2022-03-09 19:03:40|917.22|906.42|917.25|906.45|917.4|906.6|917.22|906.42|6
1646852630000|2022-03-09 19:03:50|917.4|906.6|917.22|906.42|917.4|906.6|917.17|906.37|3
1646852640000|2022-03-09 19:04:00|917.19|906.39|917.22|906.42|917.22|906.42|916.9|906.1|4
1646852650000|2022-03-09 19:04:10|916.95|906.15|917.2|906.4|917.21|906.41|916.95|906.15|7
1646852660000|2022-03-09 19:04:20|917.21|906.41|917.6|906.8|917.6|906.8|917.21|906.41|4
1646852670000|2022-03-09 19:04:30|917.7|906.9|917.87|907.07|917.87|907.07|917.68|906.88|4
1646852680000|2022-03-09 19:04:40|917.9|907.1|917.67|906.87|917.9|907.1|917.2|906.4|7
1646852690000|2022-03-09 19:04:50|917.9|907.1|917.67|906.87|917.9|907.1|917.66|906.86|12
1646852710000|2022-03-09 19:05:10|917.8|907|917.8|907|917.8|907|917.8|907|1
1646852720000|2022-03-09 19:05:20|917.7|906.9|917.7|906.9|917.7|906.9|917.7|906.9|1
1646852730000|2022-03-09 19:05:30|917.85|907.05|917.85|907.05|917.85|907.05|917.85|907.05|1
1646852740000|2022-03-09 19:05:40|917.95|907.15|918.03|907.23|918.03|907.23|917.9|907.1|4
1646852750000|2022-03-09 19:05:50|917.9|907.1|917.9|907.1|918.15|907.35|917.9|907.1|3
1646852760000|2022-03-09 19:06:00|918.15|907.35|918.15|907.35|918.15|907.35|918.15|907.35|1
1646852770000|2022-03-09 19:06:10|918.55|907.75|918.61|907.81|918.61|907.81|918.55|907.75|2
1646852780000|2022-03-09 19:06:20|918.45|907.65|918.45|907.65|918.45|907.65|918.45|907.65|1
1646852790000|2022-03-09 19:06:30|918|907.2|917.9|907.1|918|907.2|917.9|907.1|2
1646852800000|2022-03-09 19:06:40|917.75|906.95|917.4|906.6|917.75|906.95|917.4|906.6|2
1646852810000|2022-03-09 19:06:50|917|906.2|917.62|906.82|917.63|906.83|917|906.2|9
1646852820000|2022-03-09 19:07:00|917.75|906.95|917.75|906.95|917.8|907|917.75|906.95|3
1646852830000|2022-03-09 19:07:10|917.9|907.1|917.68|906.88|917.9|907.1|917.68|906.88|3
1646852850000|2022-03-09 19:07:30|917.72|906.92|917.72|906.92|917.72|906.92|917.72|906.92|1
1646852870000|2022-03-09 19:07:50|917.9|907.1|917.9|907.1|917.9|907.1|917.9|907.1|1
1646852960000|2022-03-09 19:09:20|918.03|907.23|917.9|907.1|918.07|907.27|917.9|907.1|6
1646852990000|2022-03-09 19:09:50|918.02|907.22|918.03|907.23|918.03|907.23|918.02|907.22|2
1646853000000|2022-03-09 19:10:00|918.04|907.24|918.55|907.75|918.55|907.75|917.9|907.1|4
1646853010000|2022-03-09 19:10:10|918.05|907.25|918.15|907.35|918.15|907.35|918.05|907.25|2
1646853050000|2022-03-09 19:10:50|917.9|907.1|917.9|907.1|917.9|907.1|917.9|907.1|1
1646853060000|2022-03-09 19:11:00|918.09|907.29|918.59|907.79|918.59|907.79|918.05|907.25|5
1646853070000|2022-03-09 19:11:10|918.75|907.95|918.59|907.79|918.75|907.95|918.59|907.79|2
1646853080000|2022-03-09 19:11:20|917.95|907.15|917.95|907.15|917.95|907.15|917.95|907.15|1
1646853090000|2022-03-09 19:11:30|917.9|907.1|917.9|907.1|917.9|907.1|917.9|907.1|1
1646853110000|2022-03-09 19:11:50|917.81|907.01|917.05|906.25|917.81|907.01|917.05|906.25|2
1646853120000|2022-03-09 19:12:00|916.9|906.1|916.9|906.1|916.9|906.1|916.9|906.1|1
1646853140000|2022-03-09 19:12:20|916.85|906.05|916.9|906.1|916.9|906.1|916.82|906.02|3
1646853180000|2022-03-09 19:13:00|916.85|906.05|916.85|906.05|916.85|906.05|916.85|906.05|1
1646853190000|2022-03-09 19:13:10|916.82|906.02|916.82|906.02|916.82|906.02|916.82|906.02|1
1646853200000|2022-03-09 19:13:20|916.72|905.92|916.82|906.02|916.82|906.02|916.72|905.92|2
1646853220000|2022-03-09 19:13:40|916.75|905.95|916.29|905.49|916.75|905.95|916.29|905.49|5
1646853230000|2022-03-09 19:13:50|915.9|905.1|915.9|905.1|915.9|905.1|915.9|905.1|1
1646853240000|2022-03-09 19:14:00|915.25|904.45|914.9|904.1|915.45|904.65|914.9|904.1|4
1646853250000|2022-03-09 19:14:10|914.67|903.87|913.9|903.1|914.67|903.87|913.85|903.05|4
1646853260000|2022-03-09 19:14:20|914|903.2|913.9|903.1|914|903.2|913.9|903.1|2
1646853270000|2022-03-09 19:14:30|914|903.2|914.5|903.7|914.5|903.7|914|903.2|2
1646853280000|2022-03-09 19:14:40|914.85|904.05|914.8|904|914.85|904.05|914.8|904|2
1646853290000|2022-03-09 19:14:50|914.52|903.72|914.52|903.72|914.52|903.72|914.52|903.72|1
1646853300000|2022-03-09 19:15:00|914.75|903.95|914.8|904|914.8|904|914.75|903.95|2
1646853310000|2022-03-09 19:15:10|914.94|904.14|915.25|904.45|915.26|904.46|914.9|904.1|6
1646853340000|2022-03-09 19:15:40|914.8|904|914.71|903.91|914.8|904|914.71|903.91|2
1646853350000|2022-03-09 19:15:50|913.96|903.16|913.9|903.1|913.96|903.16|913.9|903.1|2
1646853370000|2022-03-09 19:16:10|913.91|903.11|914.4|903.6|914.75|903.95|913.91|903.11|5
1646853390000|2022-03-09 19:16:30|913.9|903.1|913.9|903.1|913.9|903.1|913.9|903.1|1
1646853410000|2022-03-09 19:16:50|913.79|902.99|912.94|902.14|913.79|902.99|912.92|902.12|5
1646853420000|2022-03-09 19:17:00|912.83|902.03|912.9|902.1|912.9|902.1|912.79|901.99|4
1646853430000|2022-03-09 19:17:10|912.3|901.5|912.25|901.45|912.45|901.65|912.25|901.45|3
1646853440000|2022-03-09 19:17:20|911.9|901.1|912|901.2|912.4|901.6|911.9|901.1|3
1646853450000|2022-03-09 19:17:30|912.4|901.6|912.6|901.8|912.6|901.8|912.1|901.3|6
1646853460000|2022-03-09 19:17:40|912.4|901.6|912.4|901.6|912.4|901.6|912.4|901.6|1
1646853470000|2022-03-09 19:17:50|912.6|901.8|912.4|901.6|912.9|902.1|912.4|901.6|4
1646853480000|2022-03-09 19:18:00|912.69|901.89|912.79|901.99|912.79|901.99|912.63|901.83|3
1646853490000|2022-03-09 19:18:10|912.51|901.71|912.51|901.71|912.51|901.71|912.51|901.71|1
1646853500000|2022-03-09 19:18:20|912|901.2|912.79|901.99|912.79|901.99|912|901.2|3
1646853520000|2022-03-09 19:18:40|912.9|902.1|912.9|902.1|912.9|902.1|912.9|902.1|1
1646853540000|2022-03-09 19:19:00|912|901.2|912|901.2|912|901.2|912|901.2|1
1646853550000|2022-03-09 19:19:10|912.4|901.6|912.79|901.99|912.79|901.99|912.4|901.6|4
1646853570000|2022-03-09 19:19:30|912.83|902.03|912.83|902.03|912.83|902.03|912.83|902.03|1
1646853590000|2022-03-09 19:19:50|912.79|901.99|912.9|902.1|912.9|902.1|912.79|901.99|2
1646853610000|2022-03-09 19:20:10|912.93|902.13|913.71|902.91|913.8|903|912.93|902.13|7
1646853620000|2022-03-09 19:20:20|912.9|902.1|912.9|902.1|912.9|902.1|912.9|902.1|1
1646853630000|2022-03-09 19:20:30|912.94|902.14|912.94|902.14|912.94|902.14|912.94|902.14|1
1646853650000|2022-03-09 19:20:50|913.16|902.36|913.16|902.36|913.16|902.36|913.16|902.36|1
1646853660000|2022-03-09 19:21:00|913.41|902.61|913.66|902.86|913.66|902.86|913.41|902.61|3
1646853690000|2022-03-09 19:21:30|913.9|903.1|913.9|903.1|913.9|903.1|913.9|903.1|1
1646853700000|2022-03-09 19:21:40|914.05|903.25|914.77|903.97|914.78|903.98|914.05|903.25|6
1646853710000|2022-03-09 19:21:50|914.78|903.98|915.58|904.78|915.58|904.78|914.77|903.97|7
1646853720000|2022-03-09 19:22:00|915.91|905.11|916.9|906.1|916.9|906.1|915.91|905.11|3
1646853730000|2022-03-09 19:22:10|917.06|906.26|917.74|906.94|917.74|906.94|917.06|906.26|3
1646853740000|2022-03-09 19:22:20|917.9|907.1|917.44|906.64|917.9|907.1|917.44|906.64|3
1646853750000|2022-03-09 19:22:30|916.9|906.1|917.45|906.65|917.45|906.65|916.9|906.1|3
1646853760000|2022-03-09 19:22:40|917.74|906.94|917.74|906.94|917.74|906.94|917.74|906.94|1
1646853770000|2022-03-09 19:22:50|917.9|907.1|917.9|907.1|917.9|907.1|917.9|907.1|1
1646853780000|2022-03-09 19:23:00|917.95|907.15|917.2|906.4|917.95|907.15|917.2|906.4|4
1646853790000|2022-03-09 19:23:10|916.9|906.1|916.9|906.1|916.9|906.1|916.9|906.1|1
1646853810000|2022-03-09 19:23:30|916.49|905.69|916.4|905.6|916.49|905.69|916.4|905.6|2
1646853820000|2022-03-09 19:23:40|916.54|905.74|916.55|905.75|916.55|905.75|916.54|905.74|2
1646853830000|2022-03-09 19:23:50|916.05|905.25|916.85|906.05|916.85|906.05|916.05|905.25|6
1646853840000|2022-03-09 19:24:00|916.58|905.78|916.67|905.87|916.67|905.87|916.51|905.71|7
1646853850000|2022-03-09 19:24:10|916.82|906.02|916.84|906.04|916.84|906.04|916.82|906.02|2
1646853860000|2022-03-09 19:24:20|916.9|906.1|916.9|906.1|916.9|906.1|916.9|906.1|1
1646853880000|2022-03-09 19:24:40|916.53|905.73|915.9|905.1|916.75|905.95|915.9|905.1|3
1646853900000|2022-03-09 19:25:00|916.2|905.4|916.4|905.6|916.4|905.6|915.9|905.1|4
1646853910000|2022-03-09 19:25:10|916.74|905.94|916.9|906.1|917.3|906.5|916.74|905.94|7
1646853920000|2022-03-09 19:25:20|917.05|906.25|916.9|906.1|917.15|906.35|916.9|906.1|3
1646853930000|2022-03-09 19:25:30|916.72|905.92|916.9|906.1|916.9|906.1|916.72|905.92|4
1646853940000|2022-03-09 19:25:40|916.72|905.92|916.9|906.1|916.9|906.1|916.5|905.7|6
1646853960000|2022-03-09 19:26:00|916.15|905.35|916.53|905.73|916.65|905.85|916.15|905.35|3
1646853970000|2022-03-09 19:26:10|916.15|905.35|915.9|905.1|916.15|905.35|915.9|905.1|3
1646854050000|2022-03-09 19:27:30|915.76|904.96|915.58|904.78|915.76|904.96|915.13|904.33|6
1646854060000|2022-03-09 19:27:40|915.1|904.3|915.1|904.3|915.1|904.3|915.1|904.3|1
1646854090000|2022-03-09 19:28:10|915.35|904.55|915.1|904.3|915.35|904.55|915.1|904.3|2
1646854100000|2022-03-09 19:28:20|915.25|904.45|915.75|904.95|915.75|904.95|915.25|904.45|4
1646854110000|2022-03-09 19:28:30|915.4|904.6|915.4|904.6|915.4|904.6|915.05|904.25|3
1646854120000|2022-03-09 19:28:40|915.23|904.43|915.4|904.6|915.4|904.6|915.23|904.43|2
1646854140000|2022-03-09 19:29:00|915.29|904.49|915.4|904.6|915.4|904.6|915.29|904.49|2
1646854150000|2022-03-09 19:29:10|915.64|904.84|915.9|905.1|915.9|905.1|915.64|904.84|2
1646854180000|2022-03-09 19:29:40|916.49|905.69|916.9|906.1|916.9|906.1|915.9|905.1|5
1646854190000|2022-03-09 19:29:50|917.05|906.25|917.26|906.46|917.6|906.8|916.95|906.15|6
1646854200000|2022-03-09 19:30:00|917.4|906.6|917.85|907.05|917.85|907.05|917.4|906.6|2
1646854210000|2022-03-09 19:30:10|917.9|907.1|917.9|907.1|917.9|907.1|917.9|907.1|1
1646854230000|2022-03-09 19:30:30|917.05|906.25|917.05|906.25|917.05|906.25|917.05|906.25|1
1646854240000|2022-03-09 19:30:40|917.4|906.6|917.67|906.87|917.67|906.87|917.4|906.6|2
1646854250000|2022-03-09 19:30:50|917.9|907.1|917.9|907.1|917.9|907.1|917.9|907.1|1
1646854260000|2022-03-09 19:31:00|918.3|907.5|918.9|908.1|918.9|908.1|918.3|907.5|3
1646854280000|2022-03-09 19:31:20|918.73|907.93|918.9|908.1|918.9|908.1|918.73|907.93|3
1646854290000|2022-03-09 19:31:30|918.5|907.7|918.5|907.7|918.5|907.7|918.5|907.7|1
1646854300000|2022-03-09 19:31:40|918.85|908.05|918.9|908.1|918.9|908.1|918.49|907.69|3
1646854310000|2022-03-09 19:31:50|919.08|908.28|919.2|908.4|919.65|908.85|918.9|908.1|5
1646854320000|2022-03-09 19:32:00|919.1|908.3|919.63|908.83|919.63|908.83|919.1|908.3|5
1646854330000|2022-03-09 19:32:10|919.9|909.1|919.9|909.1|919.9|909.1|919.9|909.1|1
1646854340000|2022-03-09 19:32:20|920|909.2|920.8|910|920.8|910|920|909.2|2
1646854350000|2022-03-09 19:32:30|920.9|910.1|920.29|909.49|920.9|910.1|920.29|909.49|4
1646854360000|2022-03-09 19:32:40|920.17|909.37|920.09|909.29|920.17|909.37|920.09|909.29|2
1646854370000|2022-03-09 19:32:50|920.22|909.42|920.14|909.34|920.22|909.42|920.14|909.34|4
1646854380000|2022-03-09 19:33:00|920.17|909.37|920.09|909.29|920.17|909.37|920.09|909.29|4
1646854390000|2022-03-09 19:33:10|920.32|909.52|920.19|909.39|920.32|909.52|920.19|909.39|4
1646854400000|2022-03-09 19:33:20|920.26|909.46|920.94|910.14|921.27|910.47|920.26|909.46|6
1646854410000|2022-03-09 19:33:30|920.9|910.1|920.94|910.14|921.1|910.3|920.9|910.1|4
1646854420000|2022-03-09 19:33:40|921.06|910.26|920.97|910.17|921.45|910.65|920.97|910.17|7
1646854430000|2022-03-09 19:33:50|921.49|910.69|921.73|910.93|921.73|910.93|921.42|910.62|5
1646854440000|2022-03-09 19:34:00|921.59|910.79|921.35|910.55|921.73|910.93|921.35|910.55|4
1646854450000|2022-03-09 19:34:10|921.68|910.88|921.51|910.71|921.68|910.88|921.51|910.71|2
1646854460000|2022-03-09 19:34:20|921.14|910.34|921|910.2|921.14|910.34|920.77|909.97|5
1646854470000|2022-03-09 19:34:30|920.9|910.1|920.32|909.52|920.9|910.1|920.32|909.52|8
1646854480000|2022-03-09 19:34:40|920.61|909.81|920.61|909.81|920.62|909.82|920.61|909.81|5
1646854490000|2022-03-09 19:34:50|920.45|909.65|920.85|910.05|920.85|910.05|920.2|909.4|7
1646854500000|2022-03-09 19:35:00|920.9|910.1|920.9|910.1|920.9|910.1|920.9|910.1|1
1646854530000|2022-03-09 19:35:30|921.31|910.51|920.9|910.1|921.41|910.61|920.9|910.1|7
1646854540000|2022-03-09 19:35:40|921.18|910.38|920.79|909.99|921.18|910.38|920.79|909.99|3
1646854550000|2022-03-09 19:35:50|920.76|909.96|920.68|909.88|920.76|909.96|920.68|909.88|2
1646854560000|2022-03-09 19:36:00|920.71|909.91|920.68|909.88|920.71|909.91|920.68|909.88|2
1646854570000|2022-03-09 19:36:10|920.59|909.79|920.68|909.88|920.85|910.05|920.59|909.79|5
1646854590000|2022-03-09 19:36:30|920.9|910.1|920.72|909.92|920.9|910.1|920.72|909.92|2
1646854600000|2022-03-09 19:36:40|920.68|909.88|920.58|909.78|920.72|909.92|920.15|909.35|7
1646854610000|2022-03-09 19:36:50|920.59|909.79|921.6|910.8|921.6|910.8|920.59|909.79|10
1646854620000|2022-03-09 19:37:00|921.68|910.88|921.38|910.58|921.78|910.98|921.38|910.58|3
1646854630000|2022-03-09 19:37:10|921.4|910.6|921.67|910.87|921.85|911.05|921.4|910.6|7
1646854640000|2022-03-09 19:37:20|921.6|910.8|921.6|910.8|921.67|910.87|921.6|910.8|3
1646854650000|2022-03-09 19:37:30|921.1|910.3|921.51|910.71|921.51|910.71|921.1|910.3|2
1646854670000|2022-03-09 19:37:50|921.23|910.43|921.51|910.71|921.51|910.71|921.23|910.43|2
1646854680000|2022-03-09 19:38:00|921.52|910.72|920.9|910.1|921.52|910.72|920.9|910.1|4
1646854710000|2022-03-09 19:38:30|920.76|909.96|920.9|910.1|920.9|910.1|920.76|909.96|2
1646854720000|2022-03-09 19:38:40|921.01|910.21|921.23|910.43|921.35|910.55|921.01|910.21|3
1646854730000|2022-03-09 19:38:50|921.35|910.55|921.23|910.43|921.35|910.55|921.23|910.43|4
1646854740000|2022-03-09 19:39:00|921|910.2|921.39|910.59|921.39|910.59|921|910.2|4
1646854760000|2022-03-09 19:39:20|921.56|910.76|921.39|910.59|921.6|910.8|921.39|910.59|4
1646854770000|2022-03-09 19:39:30|921.5|910.7|921.74|910.94|921.74|910.94|921.5|910.7|3
1646854780000|2022-03-09 19:39:40|921.78|910.98|921.76|910.96|921.78|910.98|921.76|910.96|2
1646854790000|2022-03-09 19:39:50|921.78|910.98|921.78|910.98|921.78|910.98|921.65|910.85|4
1646854800000|2022-03-09 19:40:00|921.25|910.45|921.59|910.79|921.63|910.83|921.25|910.45|5
1646854810000|2022-03-09 19:40:10|921.78|910.98|921.78|910.98|921.78|910.98|921.78|910.98|1
1646854820000|2022-03-09 19:40:20|921.83|911.03|921.78|910.98|921.83|911.03|921.78|910.98|2
1646854830000|2022-03-09 19:40:30|921.64|910.84|921.78|910.98|921.78|910.98|921.6|910.8|3
1646854840000|2022-03-09 19:40:40|921.85|911.05|921.78|910.98|922|911.2|921.78|910.98|6
1646854850000|2022-03-09 19:40:50|921.85|911.05|922.12|911.32|922.19|911.39|921.85|911.05|4
1646854860000|2022-03-09 19:41:00|922.19|911.39|922.19|911.39|922.19|911.39|921.98|911.18|6
1646854870000|2022-03-09 19:41:10|922.12|911.32|921.78|910.98|922.19|911.39|921.78|910.98|4
1646854880000|2022-03-09 19:41:20|921.4|910.6|921.4|910.6|921.4|910.6|921.4|910.6|1
1646854890000|2022-03-09 19:41:30|920.9|910.1|921.08|910.28|921.26|910.46|920.9|910.1|4
1646854910000|2022-03-09 19:41:50|921.15|910.35|921.15|910.35|921.15|910.35|920.97|910.17|3
1646854920000|2022-03-09 19:42:00|921.31|910.51|921.33|910.53|921.33|910.53|921.31|910.51|2
1646854940000|2022-03-09 19:42:20|921.51|910.71|921.6|910.8|921.6|910.8|921.36|910.56|5
1646854970000|2022-03-09 19:42:50|921.55|910.75|921.78|910.98|921.78|910.98|921.55|910.75|3
1646854980000|2022-03-09 19:43:00|922.05|911.25|922.45|911.65|922.45|911.65|922.05|911.25|5
1646855000000|2022-03-09 19:43:20|922|911.2|922.1|911.3|922.4|911.6|922|911.2|3
1646855020000|2022-03-09 19:43:40|921.9|911.1|921.9|911.1|921.9|911.1|921.9|911.1|1
1646855040000|2022-03-09 19:44:00|922|911.2|922|911.2|922|911.2|922|911.2|1
1646855050000|2022-03-09 19:44:10|922.4|911.6|922.4|911.6|922.4|911.6|922.4|911.6|1
1646855100000|2022-03-09 19:45:00|922.5|911.7|923.3|912.5|923.3|912.5|922.5|911.7|3
1646855110000|2022-03-09 19:45:10|923.15|912.35|923.1|912.3|923.35|912.55|923.1|912.3|5
1646855130000|2022-03-09 19:45:30|923.37|912.57|923.42|912.62|923.42|912.62|923.28|912.48|3
1646855160000|2022-03-09 19:46:00|923.43|912.63|924.4|913.6|924.4|913.6|923.43|912.63|5
1646855170000|2022-03-09 19:46:10|924.3|913.5|924.3|913.5|924.3|913.5|924.3|913.5|1
1646855180000|2022-03-09 19:46:20|924.26|913.46|924.26|913.46|924.26|913.46|924.26|913.46|1
1646855210000|2022-03-09 19:46:50|923.9|913.1|923.4|912.6|923.9|913.1|923.4|912.6|2
1646855220000|2022-03-09 19:47:00|923.2|912.4|923.2|912.4|923.2|912.4|923.2|912.4|1
1646855230000|2022-03-09 19:47:10|923.3|912.5|923.45|912.65|923.45|912.65|923.3|912.5|2
1646855260000|2022-03-09 19:47:40|923.05|912.25|923.31|912.51|923.31|912.51|923.05|912.25|2
1646855270000|2022-03-09 19:47:50|923.1|912.3|923.1|912.3|923.1|912.3|923.1|912.3|1
1646855290000|2022-03-09 19:48:10|923.31|912.51|923.52|912.72|923.52|912.72|923.31|912.51|2
1646855300000|2022-03-09 19:48:20|923.6|912.8|923.6|912.8|923.6|912.8|923.6|912.8|1
1646855320000|2022-03-09 19:48:40|923.55|912.75|923.51|912.71|923.55|912.75|923.51|912.71|2
1646855340000|2022-03-09 19:49:00|923.6|912.8|923.6|912.8|923.6|912.8|923.6|912.8|1
1646855400000|2022-03-09 19:50:00|923.9|913.1|924.13|913.33|924.15|913.35|923.9|913.1|5
1646855410000|2022-03-09 19:50:10|924.15|913.35|924.11|913.31|924.15|913.35|924.02|913.22|3
1646855430000|2022-03-09 19:50:30|924.25|913.45|924.67|913.87|924.67|913.87|924.25|913.45|3
1646855440000|2022-03-09 19:50:40|924.21|913.41|924.2|913.4|924.27|913.47|924.2|913.4|5
1646855450000|2022-03-09 19:50:50|924.11|913.31|924.11|913.31|924.25|913.45|924.11|913.31|4
1646855460000|2022-03-09 19:51:00|924.13|913.33|924.11|913.31|924.13|913.33|924.08|913.28|3
1646855480000|2022-03-09 19:51:20|924.15|913.35|924.85|914.05|924.85|914.05|924.15|913.35|2
1646855490000|2022-03-09 19:51:30|924.61|913.81|924.61|913.81|924.61|913.81|924.61|913.81|1
1646855500000|2022-03-09 19:51:40|924.9|914.1|924.9|914.1|924.9|914.1|924.9|914.1|1
1646855520000|2022-03-09 19:52:00|924.82|914.02|924.9|914.1|924.9|914.1|924.82|914.02|2
1646855530000|2022-03-09 19:52:10|924.95|914.15|924.95|914.15|924.95|914.15|924.95|914.15|1
1646855540000|2022-03-09 19:52:20|924.9|914.1|924.9|914.1|924.9|914.1|924.8|914|3
1646855550000|2022-03-09 19:52:30|924.8|914|924.4|913.6|924.8|914|924.4|913.6|2
1646855580000|2022-03-09 19:53:00|924.78|913.98|924.9|914.1|924.9|914.1|924.78|913.98|2
1646855590000|2022-03-09 19:53:10|924.4|913.6|923.9|913.1|924.4|913.6|923.89|913.09|6
1646855600000|2022-03-09 19:53:20|923.89|913.09|923.89|913.09|923.89|913.09|923.89|913.09|1
1646855630000|2022-03-09 19:53:50|923.9|913.1|923.9|913.1|923.9|913.1|923.9|913.1|1
1646855640000|2022-03-09 19:54:00|923.83|913.03|923.81|913.01|923.9|913.1|923.81|913.01|3
1646855650000|2022-03-09 19:54:10|923.85|913.05|923.81|913.01|923.85|913.05|923.81|913.01|2
1646855680000|2022-03-09 19:54:40|923.9|913.1|923.9|913.1|923.9|913.1|923.9|913.1|1
1646855700000|2022-03-09 19:55:00|923.85|913.05|923.81|913.01|923.85|913.05|923.81|913.01|3
1646855710000|2022-03-09 19:55:10|923.68|912.88|923.31|912.51|923.68|912.88|923.18|912.38|3
1646855730000|2022-03-09 19:55:30|923.33|912.53|923.9|913.1|923.9|913.1|923.33|912.53|4
1646855740000|2022-03-09 19:55:40|923.83|913.03|923.36|912.56|923.83|913.03|923.36|912.56|2
1646855750000|2022-03-09 19:55:50|923.81|913.01|923.81|913.01|923.81|913.01|923.63|912.83|3
1646855760000|2022-03-09 19:56:00|923.85|913.05|923.85|913.05|923.85|913.05|923.85|913.05|1
1646855780000|2022-03-09 19:56:20|923.9|913.1|923.85|913.05|923.9|913.1|923.81|913.01|4
1646855790000|2022-03-09 19:56:30|923.84|913.04|923.84|913.04|923.84|913.04|923.84|913.04|1
1646855810000|2022-03-09 19:56:50|923.81|913.01|923.71|912.91|923.81|913.01|923.71|912.91|3
1646855820000|2022-03-09 19:57:00|923.66|912.86|923.71|912.91|923.71|912.91|923.66|912.86|3
1646855850000|2022-03-09 19:57:30|923.66|912.86|923.25|912.45|923.66|912.86|923.25|912.45|2
1646855870000|2022-03-09 19:57:50|923.31|912.51|923.36|912.56|923.36|912.56|923.31|912.51|2
1646855880000|2022-03-09 19:58:00|923.31|912.51|923.31|912.51|923.31|912.51|923.31|912.51|1
1646855900000|2022-03-09 19:58:20|922.9|912.1|922.4|911.6|922.9|912.1|922.4|911.6|2
1646855910000|2022-03-09 19:58:30|922.31|911.51|922.75|911.95|922.75|911.95|922.31|911.51|4
1646855930000|2022-03-09 19:58:50|922.85|912.05|922.85|912.05|922.85|912.05|922.85|912.05|1
1646855940000|2022-03-09 19:59:00|922.72|911.92|922.72|911.92|922.72|911.92|922.72|911.92|1
1646855960000|2022-03-09 19:59:20|922.4|911.6|922.27|911.47|922.42|911.62|922.27|911.47|4
1646855980000|2022-03-09 19:59:40|921.96|911.16|921.9|911.1|921.96|911.16|921.9|911.1|2
1646855990000|2022-03-09 19:59:50|921.62|910.82|921.53|910.73|921.62|910.82|921.4|910.6|4
1646856000000|2022-03-09 20:00:00|921.05|910.25|921.2|910.4|921.2|910.4|920.9|910.1|4
1646856010000|2022-03-09 20:00:10|921.4|910.6|921.35|910.55|921.4|910.6|921.35|910.55|2
1646856020000|2022-03-09 20:00:20|921.67|910.87|921.67|910.87|921.67|910.87|921.67|910.87|1
1646856060000|2022-03-09 20:01:00|921.7|910.9|921.7|910.9|921.7|910.9|921.7|910.9|1
1646856070000|2022-03-09 20:01:10|921.4|910.6|921.3|910.5|921.4|910.6|921.3|910.5|2
1646856080000|2022-03-09 20:01:20|921.55|910.75|921.55|910.75|921.55|910.75|921.55|910.75|1
1646856100000|2022-03-09 20:01:40|921.4|910.6|921.4|910.6|921.4|910.6|921.4|910.6|1
1646856110000|2022-03-09 20:01:50|921.8|911|922.85|912.05|922.85|912.05|921.8|911|5
1646856120000|2022-03-09 20:02:00|922.8|912|922.28|911.48|922.8|912|922.28|911.48|3
1646856140000|2022-03-09 20:02:20|921.9|911.1|921.9|911.1|921.9|911.1|921.9|911.1|1
1646856150000|2022-03-09 20:02:30|922.09|911.29|922.85|912.05|922.85|912.05|921.9|911.1|5
1646856160000|2022-03-09 20:02:40|922.8|912|922.8|912|922.8|912|922.8|912|1
1646856170000|2022-03-09 20:02:50|922.63|911.83|922.63|911.83|922.63|911.83|922.63|911.83|1
1646856180000|2022-03-09 20:03:00|922.64|911.84|922.13|911.33|922.64|911.84|922.13|911.33|2
1646856190000|2022-03-09 20:03:10|922.11|911.31|922.11|911.31|922.11|911.31|922.11|911.31|1
1646856220000|2022-03-09 20:03:40|922.3|911.5|922.28|911.48|922.51|911.71|922.28|911.48|6
1646856230000|2022-03-09 20:03:50|922.13|911.33|922.13|911.33|922.28|911.48|922.13|911.33|3
1646856240000|2022-03-09 20:04:00|922.05|911.25|921.9|911.1|922.05|911.25|921.9|911.1|2
1646856250000|2022-03-09 20:04:10|921.94|911.14|921.94|911.14|921.94|911.14|921.94|911.14|1
1646856260000|2022-03-09 20:04:20|922.13|911.33|922.85|912.05|922.85|912.05|921.94|911.14|5
1646856280000|2022-03-09 20:04:40|921.95|911.15|921.95|911.15|921.95|911.15|921.95|911.15|1
1646856320000|2022-03-09 20:05:20|922.3|911.5|922|911.2|922.3|911.5|922|911.2|2
1646856340000|2022-03-09 20:05:40|922.45|911.65|922.86|912.06|922.86|912.06|922.45|911.65|4
1646856350000|2022-03-09 20:05:50|923.81|913.01|923.81|913.01|923.81|913.01|923.72|912.92|5
1646856360000|2022-03-09 20:06:00|923.72|912.92|923.9|913.1|924.3|913.5|923.72|912.92|5
1646856370000|2022-03-09 20:06:10|924|913.2|923.9|913.1|924.05|913.25|923.9|913.1|3
1646856390000|2022-03-09 20:06:30|923.7|912.9|923.35|912.55|923.7|912.9|923.35|912.55|2
1646856400000|2022-03-09 20:06:40|923.32|912.52|923.29|912.49|923.32|912.52|923.29|912.49|2
1646856410000|2022-03-09 20:06:50|923.42|912.62|923.42|912.62|923.44|912.64|923.42|912.62|3
1646856420000|2022-03-09 20:07:00|923.15|912.35|923.15|912.35|923.15|912.35|923.15|912.35|1
1646856430000|2022-03-09 20:07:10|923.31|912.51|923.38|912.58|923.38|912.58|923.31|912.51|2
1646856440000|2022-03-09 20:07:20|923.3|912.5|923.32|912.52|923.43|912.63|923.3|912.5|5
1646856450000|2022-03-09 20:07:30|923.38|912.58|923.35|912.55|923.53|912.73|923.35|912.55|3
1646856460000|2022-03-09 20:07:40|923.32|912.52|923.32|912.52|923.32|912.52|923.32|912.52|1
1646856480000|2022-03-09 20:08:00|923.39|912.59|923.03|912.23|923.39|912.59|923.03|912.23|4
1646856490000|2022-03-09 20:08:10|923.2|912.4|923.29|912.49|923.34|912.54|923.2|912.4|4
1646856500000|2022-03-09 20:08:20|923.1|912.3|923.1|912.3|923.1|912.3|923.1|912.3|1
1646856510000|2022-03-09 20:08:30|923.07|912.27|923.07|912.27|923.07|912.27|923.07|912.27|1
1646856530000|2022-03-09 20:08:50|922.87|912.07|922.45|911.65|922.87|912.07|922.45|911.65|2
1646856540000|2022-03-09 20:09:00|922|911.2|921.6|910.8|922|911.2|921.6|910.8|4
1646856550000|2022-03-09 20:09:10|921.1|910.3|921.1|910.3|921.1|910.3|921.1|910.3|1
1646856600000|2022-03-09 20:10:00|921.8|911|921.8|911|921.8|911|921.8|911|1
1646856610000|2022-03-09 20:10:10|921.9|911.1|921.49|910.69|921.9|911.1|921.49|910.69|4
1646856620000|2022-03-09 20:10:20|920.9|910.1|920.1|909.3|920.9|910.1|920.1|909.3|2
1646856640000|2022-03-09 20:10:40|919.9|909.1|919.9|909.1|919.9|909.1|919.9|909.1|1
1646856660000|2022-03-09 20:11:00|919.77|908.97|919.51|908.71|919.9|909.1|919.4|908.6|7
1646856670000|2022-03-09 20:11:10|919.4|908.6|919.4|908.6|919.4|908.6|919.4|908.6|1
1646856700000|2022-03-09 20:11:40|918.95|908.15|918.95|908.15|918.95|908.15|918.95|908.15|1
1646856710000|2022-03-09 20:11:50|919|908.2|919|908.2|919|908.2|919|908.2|1
1646856730000|2022-03-09 20:12:10|919.4|908.6|920.16|909.36|920.16|909.36|919.4|908.6|3
1646856740000|2022-03-09 20:12:20|919.9|909.1|920.3|909.5|920.3|909.5|919.9|909.1|5
1646856750000|2022-03-09 20:12:30|919.95|909.15|919.95|909.15|919.95|909.15|919.95|909.15|1
1646856760000|2022-03-09 20:12:40|919.9|909.1|919.9|909.1|919.9|909.1|919.9|909.1|1
1646856780000|2022-03-09 20:13:00|919.95|909.15|920.75|909.95|920.75|909.95|919.95|909.15|7
1646856790000|2022-03-09 20:13:10|920.54|909.74|920.49|909.69|920.54|909.74|920.49|909.69|2
1646856800000|2022-03-09 20:13:20|920.5|909.7|920.49|909.69|920.5|909.7|920.49|909.69|4
1646856810000|2022-03-09 20:13:30|920.04|909.24|920.04|909.24|920.05|909.25|920.03|909.23|17
1646856820000|2022-03-09 20:13:40|920.05|909.25|920.54|909.74|920.54|909.74|920.03|909.23|9
1646856840000|2022-03-09 20:14:00|920.78|909.98|920.4|909.6|920.9|910.1|920.4|909.6|4
1646856880000|2022-03-09 20:14:40|919.9|909.1|919.52|908.72|919.9|909.1|919.52|908.72|5
1646856890000|2022-03-09 20:14:50|919.53|908.73|919.52|908.72|919.53|908.73|919.52|908.72|2
1646856900000|2022-03-09 20:15:00|919.9|909.1|920.4|909.6|920.4|909.6|919.9|909.1|2
1646856920000|2022-03-09 20:15:20|920.57|909.77|920.4|909.6|920.57|909.77|920.4|909.6|2
1646856940000|2022-03-09 20:15:40|919.9|909.1|919.9|909.1|919.9|909.1|919.9|909.1|1
1646856960000|2022-03-09 20:16:00|919.95|909.15|919.96|909.16|920.2|909.4|919.95|909.15|5
1646856970000|2022-03-09 20:16:10|919.98|909.18|920.08|909.28|920.08|909.28|919.96|909.16|9
1646856980000|2022-03-09 20:16:20|920.48|909.68|920.57|909.77|920.57|909.77|920.48|909.68|6
1646856990000|2022-03-09 20:16:30|920.49|909.69|920.49|909.69|920.49|909.69|920.49|909.69|1
1646857000000|2022-03-09 20:16:40|920.34|909.54|920.34|909.54|920.34|909.54|920.34|909.54|1
1646857010000|2022-03-09 20:16:50|920.3|909.5|920.61|909.81|920.61|909.81|920.3|909.5|3
1646857020000|2022-03-09 20:17:00|920.5|909.7|920.61|909.81|920.61|909.81|920.5|909.7|2
1646857030000|2022-03-09 20:17:10|920.41|909.61|920.42|909.62|920.42|909.62|920.41|909.61|2
1646857050000|2022-03-09 20:17:30|920.56|909.76|920.56|909.76|920.56|909.76|920.56|909.76|1
1646857060000|2022-03-09 20:17:40|920.54|909.74|920.55|909.75|920.55|909.75|920.54|909.74|2
1646857080000|2022-03-09 20:18:00|920.9|910.1|920.9|910.1|920.9|910.1|920.9|910.1|1
1646857100000|2022-03-09 20:18:20|920.64|909.84|920.55|909.75|920.9|910.1|920.55|909.75|3
1646857120000|2022-03-09 20:18:40|920.85|910.05|920.85|910.05|920.85|910.05|920.85|910.05|1
1646857140000|2022-03-09 20:19:00|920.8|910|920.1|909.3|920.8|910|920.1|909.3|3
1646857150000|2022-03-09 20:19:10|920.9|910.1|920.9|910.1|920.9|910.1|920.9|910.1|1
1646857190000|2022-03-09 20:19:50|920.22|909.42|920|909.2|920.22|909.42|920|909.2|3
1646857210000|2022-03-09 20:20:10|920.04|909.24|920.75|909.95|920.75|909.95|920.04|909.24|3
1646857230000|2022-03-09 20:20:30|920.85|910.05|920.85|910.05|920.85|910.05|920.85|910.05|1
1646857240000|2022-03-09 20:20:40|920.9|910.1|920.9|910.1|920.9|910.1|920.9|910.1|1
1646857260000|2022-03-09 20:21:00|921.57|910.77|921.31|910.51|921.57|910.77|921.31|910.51|2
1646857270000|2022-03-09 20:21:10|921.45|910.65|921.61|910.81|921.61|910.81|921.45|910.65|3
1646857280000|2022-03-09 20:21:20|921.8|911|921.53|910.73|921.8|911|921.52|910.72|5
1646857290000|2022-03-09 20:21:30|921.52|910.72|921.55|910.75|921.55|910.75|921.52|910.72|3
1646857300000|2022-03-09 20:21:40|921.05|910.25|921.05|910.25|921.05|910.25|921.05|910.25|1
1646857310000|2022-03-09 20:21:50|921.43|910.63|921.9|911.1|921.9|911.1|921.43|910.63|3
1646857320000|2022-03-09 20:22:00|921.62|910.82|921.52|910.72|921.62|910.82|921.52|910.72|2
1646857330000|2022-03-09 20:22:10|921.07|910.27|921.07|910.27|921.07|910.27|921.07|910.27|1
1646857340000|2022-03-09 20:22:20|921.35|910.55|921.13|910.33|921.35|910.55|921.12|910.32|9
1646857350000|2022-03-09 20:22:30|921.14|910.34|921.9|911.1|921.9|911.1|921.13|910.33|5
1646857490000|2022-03-09 20:24:50|921.83|911.03|921.36|910.56|921.9|911.1|921.36|910.56|12
1646857500000|2022-03-09 20:25:00|920.99|910.19|920.95|910.15|920.99|910.19|920.95|910.15|2
1646857510000|2022-03-09 20:25:10|921.35|910.55|921.75|910.95|921.75|910.95|921.35|910.55|2
1646857520000|2022-03-09 20:25:20|921.25|910.45|921.25|910.45|921.25|910.45|921.25|910.45|1
1646857550000|2022-03-09 20:25:50|921.04|910.24|921.04|910.24|921.05|910.25|921.04|910.24|5
1646857560000|2022-03-09 20:26:00|921.05|910.25|921.49|910.69|921.49|910.69|921.04|910.24|6
1646857580000|2022-03-09 20:26:20|921.9|911.1|921.9|911.1|921.9|911.1|921.79|910.99|3
1646857590000|2022-03-09 20:26:30|921.65|910.85|921.45|910.65|921.65|910.85|921.45|910.65|2
1646857600000|2022-03-09 20:26:40|921.8|911|921.8|911|921.8|911|921.8|911|1
1646857620000|2022-03-09 20:27:00|921.35|910.55|921.35|910.55|921.35|910.55|921.35|910.55|1
1646857650000|2022-03-09 20:27:30|921.8|911|921.9|911.1|921.9|911.1|921.66|910.86|3
1646857680000|2022-03-09 20:28:00|922.13|911.33|921.95|911.15|922.3|911.5|921.95|911.15|3
1646857690000|2022-03-09 20:28:10|921.9|911.1|921.9|911.1|921.9|911.1|921.9|911.1|1
1646857700000|2022-03-09 20:28:20|921.6|910.8|921.9|911.1|921.9|911.1|921.6|910.8|2
1646857760000|2022-03-09 20:29:20|921.75|910.95|921.63|910.83|921.75|910.95|921.63|910.83|2
1646857770000|2022-03-09 20:29:30|921.75|910.95|921.9|911.1|921.9|911.1|921.56|910.76|6
1646857780000|2022-03-09 20:29:40|922.01|911.21|921.9|911.1|922.01|911.21|921.9|911.1|2
1646857790000|2022-03-09 20:29:50|922.35|911.55|921.95|911.15|922.35|911.55|921.95|911.15|2
1646857800000|2022-03-09 20:30:00|922.25|911.45|922.4|911.6|922.4|911.6|921.95|911.15|3
1646857810000|2022-03-09 20:30:10|922.68|911.88|922.4|911.6|922.68|911.88|922.4|911.6|2
1646857820000|2022-03-09 20:30:20|921.9|911.1|921.9|911.1|921.9|911.1|921.9|911.1|1
1646857910000|2022-03-09 20:31:50|921.4|910.6|920.25|909.45|921.4|910.6|920.25|909.45|3
1646857920000|2022-03-09 20:32:00|920.63|909.83|920.9|910.1|920.9|910.1|920.1|909.3|5
1646857940000|2022-03-09 20:32:20|920.92|910.12|920.92|910.12|920.92|910.12|920.92|910.12|1
1646857950000|2022-03-09 20:32:30|920.9|910.1|920.57|909.77|920.9|910.1|920.57|909.77|3
1646857960000|2022-03-09 20:32:40|920.72|909.92|920.74|909.94|920.74|909.94|920.72|909.92|2
1646858000000|2022-03-09 20:33:20|920.48|909.68|920.39|909.59|920.48|909.68|920.29|909.49|4
1646858010000|2022-03-09 20:33:30|920.07|909.27|920.07|909.27|920.07|909.27|920.07|909.27|1
1646858040000|2022-03-09 20:34:00|919.96|909.16|919.76|908.96|919.96|909.16|919.3|908.5|4
1646858050000|2022-03-09 20:34:10|919.26|908.46|918.9|908.1|919.26|908.46|918.83|908.03|3
1646858060000|2022-03-09 20:34:20|918.7|907.9|918.65|907.85|918.8|908|918.4|907.6|4
1646858070000|2022-03-09 20:34:30|918.4|907.6|918.4|907.6|918.4|907.6|918.4|907.6|1
1646858080000|2022-03-09 20:34:40|917.9|907.1|917.9|907.1|917.9|907.1|917.9|907.1|1
1646858090000|2022-03-09 20:34:50|917.85|907.05|917.85|907.05|917.85|907.05|917.85|907.05|1
1646858100000|2022-03-09 20:35:00|917.65|906.85|917.65|906.85|917.65|906.85|917.65|906.85|1
1646858110000|2022-03-09 20:35:10|917.7|906.9|917.42|906.62|917.7|906.9|917.42|906.62|3
1646858120000|2022-03-09 20:35:20|917.2|906.4|917.2|906.4|917.2|906.4|917.2|906.4|1
1646858130000|2022-03-09 20:35:30|916.85|906.05|916.05|905.25|916.85|906.05|916.05|905.25|6
1646858140000|2022-03-09 20:35:40|915.83|905.03|915.9|905.1|915.9|905.1|915.4|904.6|4
1646858160000|2022-03-09 20:36:00|915.55|904.75|915.55|904.75|915.55|904.75|915.55|904.75|1
1646858180000|2022-03-09 20:36:20|915.47|904.67|915.55|904.75|915.55|904.75|915.47|904.67|2
1646858200000|2022-03-09 20:36:40|915.66|904.86|915.66|904.86|915.66|904.86|915.66|904.86|1
1646858210000|2022-03-09 20:36:50|915.57|904.77|915.54|904.74|915.59|904.79|915.54|904.74|4
1646858220000|2022-03-09 20:37:00|915.44|904.64|915.25|904.45|915.44|904.64|915.25|904.45|2
1646858240000|2022-03-09 20:37:20|915.1|904.3|915.2|904.4|915.2|904.4|915.1|904.3|2
1646858270000|2022-03-09 20:37:50|915.32|904.52|914.92|904.12|915.32|904.52|914.72|903.92|7
1646858280000|2022-03-09 20:38:00|914.93|904.13|914.78|903.98|914.93|904.13|914.78|903.98|3
1646858290000|2022-03-09 20:38:10|914.9|904.1|914.9|904.1|914.9|904.1|914.9|904.1|1
1646858300000|2022-03-09 20:38:20|914.85|904.05|914.9|904.1|914.93|904.13|914.85|904.05|3
1646858370000|2022-03-09 20:39:30|914.83|904.03|914.58|903.78|914.83|904.03|914.58|903.78|2
1646858390000|2022-03-09 20:39:50|914.65|903.85|914.9|904.1|914.9|904.1|914.65|903.85|4
1646858410000|2022-03-09 20:40:10|915|904.2|915.1|904.3|915.1|904.3|915|904.2|2
1646858430000|2022-03-09 20:40:30|915.15|904.35|915.69|904.89|915.69|904.89|915.15|904.35|4
1646858440000|2022-03-09 20:40:40|915.9|905.1|915.9|905.1|915.9|905.1|915.9|905.1|1
1646858520000|2022-03-09 20:42:00|915.85|905.05|915.85|905.05|915.85|905.05|915.85|905.05|1
1646858570000|2022-03-09 20:42:50|915.76|904.96|915.31|904.51|915.76|904.96|915.31|904.51|2
1646858580000|2022-03-09 20:43:00|915|904.2|915|904.2|915|904.2|915|904.2|1
1646858610000|2022-03-09 20:43:30|915.2|904.4|914.9|904.1|915.2|904.4|914.9|904.1|2
1646858630000|2022-03-09 20:43:50|914.99|904.19|914.9|904.1|914.99|904.19|914.9|904.1|2
1646858640000|2022-03-09 20:44:00|914.1|903.3|914.65|903.85|914.65|903.85|914.1|903.3|3
1646858650000|2022-03-09 20:44:10|914.4|903.6|914.9|904.1|914.9|904.1|914.4|903.6|3
1646858670000|2022-03-09 20:44:30|915.09|904.29|915.49|904.69|915.5|904.7|915.09|904.29|4
1646858680000|2022-03-09 20:44:40|915.9|905.1|915.9|905.1|915.9|905.1|915.9|905.1|1
1646858700000|2022-03-09 20:45:00|915.95|905.15|916.8|906|916.8|906|915.95|905.15|4
1646858710000|2022-03-09 20:45:10|916.9|906.1|917.85|907.05|917.85|907.05|916.9|906.1|6
1646858720000|2022-03-09 20:45:20|917.9|907.1|918.75|907.95|918.75|907.95|917.9|907.1|2
1646858730000|2022-03-09 20:45:30|918.71|907.91|918.18|907.38|918.71|907.91|918.18|907.38|3
1646858750000|2022-03-09 20:45:50|918.15|907.35|918.65|907.85|918.65|907.85|918.15|907.35|3
1646858800000|2022-03-09 20:46:40|918.7|907.9|918.7|907.9|918.7|907.9|918.7|907.9|1
1646858810000|2022-03-09 20:46:50|918.9|908.1|918.89|908.09|918.9|908.1|918.72|907.92|4
1646858820000|2022-03-09 20:47:00|919|908.2|919|908.2|919|908.2|919|908.2|1
1646858830000|2022-03-09 20:47:10|918.9|908.1|918.65|907.85|918.9|908.1|918.65|907.85|4
1646858840000|2022-03-09 20:47:20|919|908.2|918.9|908.1|919|908.2|918.72|907.92|4
1646858850000|2022-03-09 20:47:30|918.4|907.6|918.4|907.6|918.4|907.6|918.4|907.6|1
1646858870000|2022-03-09 20:47:50|918.29|907.49|918.4|907.6|918.4|907.6|918.29|907.49|2
1646858910000|2022-03-09 20:48:30|918.05|907.25|918.05|907.25|918.05|907.25|918.05|907.25|1
1646858920000|2022-03-09 20:48:40|918.3|907.5|918.3|907.5|918.3|907.5|918.3|907.5|1
1646858930000|2022-03-09 20:48:50|918.05|907.25|918.05|907.25|918.05|907.25|918.05|907.25|1
1646858940000|2022-03-09 20:49:00|916.87|906.07|916.9|906.1|916.9|906.1|916.43|905.63|7
1646858950000|2022-03-09 20:49:10|916.85|906.05|916.85|906.05|916.85|906.05|916.85|906.05|1
1646858960000|2022-03-09 20:49:20|916.9|906.1|916.9|906.1|916.9|906.1|916.9|906.1|1
1646858990000|2022-03-09 20:49:50|916.8|906|916.8|906|916.8|906|916.8|906|1
1646859000000|2022-03-09 20:50:00|916.7|905.9|917.52|906.72|917.52|906.72|916.7|905.9|11
1646859010000|2022-03-09 20:50:10|917.39|906.59|917.75|906.95|917.75|906.95|917.39|906.59|4
1646859020000|2022-03-09 20:50:20|917.6|906.8|917.47|906.67|917.67|906.87|917.47|906.67|3
1646859030000|2022-03-09 20:50:30|917.46|906.66|917.32|906.52|917.52|906.72|917.32|906.52|3
1646859040000|2022-03-09 20:50:40|917.33|906.53|917.33|906.53|917.33|906.53|917.33|906.53|1
1646859050000|2022-03-09 20:50:50|917.67|906.87|916.9|906.1|917.67|906.87|916.9|906.1|3
1646859060000|2022-03-09 20:51:00|916.77|905.97|916.78|905.98|916.9|906.1|916.55|905.75|5
1646859070000|2022-03-09 20:51:10|916.25|905.45|915.6|904.8|916.78|905.98|915.6|904.8|7
1646859080000|2022-03-09 20:51:20|915.1|904.3|913.9|903.1|915.1|904.3|913.9|903.1|3
1646859120000|2022-03-09 20:52:00|913.82|903.02|913.9|903.1|913.9|903.1|913.55|902.75|6
1646859130000|2022-03-09 20:52:10|913.84|903.04|913.59|902.79|913.84|903.04|913.59|902.79|5
1646859150000|2022-03-09 20:52:30|913.5|902.7|913.59|902.79|913.59|902.79|913.5|902.7|2
1646859160000|2022-03-09 20:52:40|913.55|902.75|913.9|903.1|913.9|903.1|913.55|902.75|3
1646859170000|2022-03-09 20:52:50|914.6|903.8|914.85|904.05|914.85|904.05|914.6|903.8|3
1646859180000|2022-03-09 20:53:00|914.9|904.1|914.8|904|914.9|904.1|914.31|903.51|9
1646859200000|2022-03-09 20:53:20|914.9|904.1|915.85|905.05|915.85|905.05|914.9|904.1|4
1646859220000|2022-03-09 20:53:40|915.4|904.6|915.4|904.6|915.4|904.6|915.4|904.6|1
1646859230000|2022-03-09 20:53:50|915.63|904.83|915.76|904.96|915.76|904.96|915.63|904.83|4
1646859240000|2022-03-09 20:54:00|915.77|904.97|915.57|904.77|915.9|905.1|915.55|904.75|7
1646859250000|2022-03-09 20:54:10|915.54|904.74|915.75|904.95|915.9|905.1|915.54|904.74|11
1646859260000|2022-03-09 20:54:20|915.54|904.74|915.53|904.73|915.54|904.74|915.53|904.73|2
1646859270000|2022-03-09 20:54:30|915.03|904.23|915.41|904.61|915.44|904.64|915.03|904.23|14
1646859280000|2022-03-09 20:54:40|915.36|904.56|916.8|906|916.8|906|915.36|904.56|10
1646859300000|2022-03-09 20:55:00|916.9|906.1|916.15|905.35|916.9|906.1|916.15|905.35|3
1646859330000|2022-03-09 20:55:30|915.92|905.12|915.49|904.69|915.92|905.12|915.06|904.26|5
1646859340000|2022-03-09 20:55:40|915.75|904.95|915.46|904.66|915.75|904.95|915.46|904.66|2
1646859350000|2022-03-09 20:55:50|915.47|904.67|915.46|904.66|915.49|904.69|915.46|904.66|4
1646859360000|2022-03-09 20:56:00|915.35|904.55|915.06|904.26|915.35|904.55|915.06|904.26|2
1646859380000|2022-03-09 20:56:20|915|904.2|914.9|904.1|915|904.2|914.9|904.1|2
1646859390000|2022-03-09 20:56:30|914.92|904.12|914.9|904.1|914.92|904.12|914.9|904.1|2
1646859420000|2022-03-09 20:57:00|914.95|904.15|914.95|904.15|914.95|904.15|914.95|904.15|1
1646859470000|2022-03-09 20:57:50|914.9|904.1|914.9|904.1|914.9|904.1|914.9|904.1|1
1646859480000|2022-03-09 20:58:00|914.94|904.14|915|904.2|915|904.2|914.94|904.14|2
1646859510000|2022-03-09 20:58:30|915.85|905.05|915.9|905.1|915.9|905.1|915.85|905.05|2
1646859520000|2022-03-09 20:58:40|915.85|905.05|915.72|904.92|915.85|905.05|915.72|904.92|2
1646859540000|2022-03-09 20:59:00|915.59|904.79|915.78|904.98|915.8|905|915.59|904.79|7
1646859550000|2022-03-09 20:59:10|915.79|904.99|915.95|905.15|915.95|905.15|915.78|904.98|5
1646859560000|2022-03-09 20:59:20|916.13|905.33|916.58|905.78|916.58|905.78|916.13|905.33|3
1646859570000|2022-03-09 20:59:30|916.45|905.65|916|905.2|916.45|905.65|916|905.2|2
1646859580000|2022-03-09 20:59:40|915.82|905.02|915.72|904.92|915.82|905.02|915.27|904.47|5
1646859590000|2022-03-09 20:59:50|915.4|904.6|915.4|904.6|915.4|904.6|915.4|904.6|1
1646859600000|2022-03-09 21:00:00|915.69|904.89|915.2|904.4|915.69|904.89|914.83|904.03|9
1646859620000|2022-03-09 21:00:20|914.85|904.05|914.36|903.56|914.85|904.05|914.36|903.56|3
1646859630000|2022-03-09 21:00:30|914.1|903.3|914.21|903.41|914.21|903.41|914.1|903.3|3
1646859640000|2022-03-09 21:00:40|914|903.2|914|903.2|914|903.2|913.7|902.9|3
1646859650000|2022-03-09 21:00:50|913.15|902.35|913.15|902.35|913.15|902.35|913.15|902.35|1
1646859680000|2022-03-09 21:01:20|912.95|902.15|912.95|902.15|912.96|902.16|912.95|902.15|3
1646859690000|2022-03-09 21:01:30|912.97|902.17|913.18|902.38|913.18|902.38|912.97|902.17|2
1646859700000|2022-03-09 21:01:40|913.5|902.7|913.6|902.8|913.6|902.8|913.33|902.53|5
1646859710000|2022-03-09 21:01:50|913.32|902.52|913.37|902.57|913.37|902.57|913.32|902.52|2
1646859720000|2022-03-09 21:02:00|913.52|902.72|914|903.2|914.24|903.44|913.52|902.72|8
1646859730000|2022-03-09 21:02:10|914.45|903.65|914|903.2|914.45|903.65|914|903.2|2
1646859740000|2022-03-09 21:02:20|914.4|903.6|914.9|904.1|914.9|904.1|914.4|903.6|2
1646859760000|2022-03-09 21:02:40|914.75|903.95|914.75|903.95|914.75|903.95|914.75|903.95|1
1646859770000|2022-03-09 21:02:50|914.9|904.1|914.9|904.1|914.9|904.1|914.9|904.1|1
1646859780000|2022-03-09 21:03:00|915.1|904.3|915.2|904.4|915.2|904.4|914.9|904.1|3
1646859790000|2022-03-09 21:03:10|914.9|904.1|915.85|905.05|915.85|905.05|914.9|904.1|4
1646859820000|2022-03-09 21:03:40|915.9|905.1|915.9|905.1|915.9|905.1|915.9|905.1|1
1646859830000|2022-03-09 21:03:50|915.85|905.05|915.85|905.05|915.85|905.05|915.85|905.05|1
1646859840000|2022-03-09 21:04:00|915.9|905.1|915.9|905.1|915.9|905.1|915.9|905.1|1
1646859860000|2022-03-09 21:04:20|915.59|904.79|915.7|904.9|915.7|904.9|915.59|904.79|2
1646859880000|2022-03-09 21:04:40|915.35|904.55|915.7|904.9|915.7|904.9|915.35|904.55|2
1646859900000|2022-03-09 21:05:00|915.89|905.09|916.01|905.21|916.01|905.21|915.89|905.09|2
1646859910000|2022-03-09 21:05:10|916.24|905.44|916.59|905.79|916.59|905.79|916.09|905.29|3
1646859930000|2022-03-09 21:05:30|916.44|905.64|916.44|905.64|916.44|905.64|916.44|905.64|1
1646859940000|2022-03-09 21:05:40|916.75|905.95|916.08|905.28|916.75|905.95|916.08|905.28|2
1646859950000|2022-03-09 21:05:50|915.98|905.18|915.98|905.18|915.98|905.18|915.98|905.18|1
1646859980000|2022-03-09 21:06:20|915.9|905.1|915.9|905.1|915.9|905.1|915.9|905.1|1
1646860020000|2022-03-09 21:07:00|916.15|905.35|916.15|905.35|916.15|905.35|916.15|905.35|1
1646860050000|2022-03-09 21:07:30|916.16|905.36|916.88|906.08|916.88|906.08|916.16|905.36|3
1646860060000|2022-03-09 21:07:40|917.23|906.43|916.86|906.06|917.23|906.43|916.86|906.06|3
1646860070000|2022-03-09 21:07:50|916.75|905.95|916.36|905.56|916.75|905.95|916.23|905.43|9
1646860080000|2022-03-09 21:08:00|916.5|905.7|916.5|905.7|916.5|905.7|916.5|905.7|1
1646860100000|2022-03-09 21:08:20|915.9|905.1|915.9|905.1|915.9|905.1|915.9|905.1|1
1646860110000|2022-03-09 21:08:30|915.65|904.85|915.9|905.1|915.9|905.1|915.65|904.85|8
1646860120000|2022-03-09 21:08:40|915.65|904.85|914.9|904.1|915.65|904.85|914.9|904.1|3
1646860140000|2022-03-09 21:09:00|914.85|904.05|914.4|903.6|914.85|904.05|914.4|903.6|2
1646860150000|2022-03-09 21:09:10|913.9|903.1|913.6|902.8|913.9|903.1|913.47|902.67|6
1646860160000|2022-03-09 21:09:20|913.67|902.87|913.67|902.87|913.67|902.87|913.67|902.87|1
1646860170000|2022-03-09 21:09:30|913.6|902.8|913.85|903.05|913.85|903.05|913.59|902.79|3
1646860180000|2022-03-09 21:09:40|913.9|903.1|913.59|902.79|913.9|903.1|913.59|902.79|5
1646860190000|2022-03-09 21:09:50|913.65|902.85|913.67|902.87|913.67|902.87|913.65|902.85|2
1646860200000|2022-03-09 21:10:00|913.59|902.79|913.67|902.87|913.67|902.87|913.22|902.42|6
1646860220000|2022-03-09 21:10:20|913.82|903.02|913.82|903.02|913.82|903.02|913.82|903.02|1
1646860230000|2022-03-09 21:10:30|913.51|902.71|913.51|902.71|913.51|902.71|913.51|902.71|1
1646860260000|2022-03-09 21:11:00|913.09|902.29|913.09|902.29|913.09|902.29|913.09|902.29|1
1646860320000|2022-03-09 21:12:00|912.9|902.1|912.65|901.85|912.9|902.1|912.65|901.85|2
1646860330000|2022-03-09 21:12:10|912.6|901.8|912.9|902.1|912.9|902.1|912.6|901.8|3
1646860350000|2022-03-09 21:12:30|913|902.2|913|902.2|913|902.2|913|902.2|1
1646860380000|2022-03-09 21:13:00|913.09|902.29|913.04|902.24|913.09|902.29|913.04|902.24|2
1646860400000|2022-03-09 21:13:20|913.09|902.29|913.09|902.29|913.09|902.29|913.09|902.29|1
1646860410000|2022-03-09 21:13:30|913.13|902.33|913.9|903.1|913.9|903.1|913.07|902.27|7
1646860430000|2022-03-09 21:13:50|913.6|902.8|912.96|902.16|913.9|903.1|912.96|902.16|5
1646860440000|2022-03-09 21:14:00|912.95|902.15|912.95|902.15|912.95|902.15|912.95|902.15|1
1646860460000|2022-03-09 21:14:20|913.12|902.32|913.9|903.1|913.9|903.1|913.12|902.32|3
1646860510000|2022-03-09 21:15:10|913.86|903.06|914.72|903.92|914.72|903.92|913.86|903.06|3
1646860520000|2022-03-09 21:15:20|913.9|903.1|913.87|903.07|913.9|903.1|913.87|903.07|2
1646860530000|2022-03-09 21:15:30|913.76|902.96|913.85|903.05|913.85|903.05|913.4|902.6|4
1646860540000|2022-03-09 21:15:40|913.96|903.16|913.85|903.05|913.96|903.16|913.85|903.05|2
1646860550000|2022-03-09 21:15:50|913.9|903.1|913.9|903.1|913.9|903.1|913.9|903.1|1
1646860580000|2022-03-09 21:16:20|914.05|903.25|914.05|903.25|914.05|903.25|914.05|903.25|1
1646860590000|2022-03-09 21:16:30|914.15|903.35|914.15|903.35|914.15|903.35|914.15|903.35|1
1646860600000|2022-03-09 21:16:40|913.9|903.1|913.9|903.1|913.9|903.1|913.9|903.1|1
1646860620000|2022-03-09 21:17:00|913.45|902.65|912.95|902.15|913.45|902.65|912.95|902.15|2
1646860630000|2022-03-09 21:17:10|912.96|902.16|912.95|902.15|912.96|902.16|912.95|902.15|4
1646860640000|2022-03-09 21:17:20|912.96|902.16|912.96|902.16|912.96|902.16|912.96|902.16|1
1646860650000|2022-03-09 21:17:30|912.95|902.15|912.95|902.15|912.95|902.15|912.95|902.15|1
1646860660000|2022-03-09 21:17:40|912.98|902.18|912.95|902.15|912.98|902.18|912.95|902.15|2
1646860670000|2022-03-09 21:17:50|912.98|902.18|913.01|902.21|913.01|902.21|912.98|902.18|2
1646860680000|2022-03-09 21:18:00|912.98|902.18|912.95|902.15|912.98|902.18|912.92|902.12|10
1646860690000|2022-03-09 21:18:10|912.92|902.12|912.4|901.6|912.95|902.15|912.4|901.6|3
1646860700000|2022-03-09 21:18:20|912.85|902.05|912.9|902.1|912.9|902.1|912.85|902.05|2
1646860730000|2022-03-09 21:18:50|912.35|901.55|912.38|901.58|912.38|901.58|912.35|901.55|2
1646860740000|2022-03-09 21:19:00|912.5|901.7|912.5|901.7|912.5|901.7|912.5|901.7|1
1646860750000|2022-03-09 21:19:10|912.33|901.53|912.9|902.1|912.9|902.1|912.33|901.53|3
1646860760000|2022-03-09 21:19:20|912.7|901.9|912.9|902.1|912.9|902.1|912.55|901.75|5
1646860770000|2022-03-09 21:19:30|913.23|902.43|912.9|902.1|913.23|902.43|912.9|902.1|2
1646860790000|2022-03-09 21:19:50|912.94|902.14|912.9|902.1|912.94|902.14|912.75|901.95|6
1646860800000|2022-03-09 21:20:00|912.94|902.14|912.9|902.1|912.94|902.14|912.9|902.1|2
1646860810000|2022-03-09 21:20:10|912.35|901.55|912.9|902.1|912.9|902.1|912.35|901.55|3
1646860840000|2022-03-09 21:20:40|912.25|901.45|911.87|901.07|912.25|901.45|911.87|901.07|6
1646860850000|2022-03-09 21:20:50|911.89|901.09|911.8|901|911.89|901.09|911.78|900.98|4
1646860860000|2022-03-09 21:21:00|911.56|900.76|911.78|900.98|911.78|900.98|911.56|900.76|3
1646860900000|2022-03-09 21:21:40|911.15|900.35|911.51|900.71|911.51|900.71|911.15|900.35|3
1646860910000|2022-03-09 21:21:50|911.37|900.57|911.42|900.62|911.42|900.62|911.25|900.45|4
1646860920000|2022-03-09 21:22:00|911.59|900.79|911.59|900.79|911.59|900.79|911.59|900.79|1
1646860940000|2022-03-09 21:22:20|911.46|900.66|911.3|900.5|911.46|900.66|911.3|900.5|2
1646860960000|2022-03-09 21:22:40|911.05|900.25|911.05|900.25|911.05|900.25|911.05|900.25|1
1646860980000|2022-03-09 21:23:00|910.9|900.1|910.4|899.6|910.9|900.1|909.9|899.1|4
1646860990000|2022-03-09 21:23:10|910|899.2|910.49|899.69|910.49|899.69|910|899.2|3
1646861000000|2022-03-09 21:23:20|910.65|899.85|910.65|899.85|910.65|899.85|910.65|899.85|1
1646861010000|2022-03-09 21:23:30|910.95|900.15|910.95|900.15|910.95|900.15|910.95|900.15|1
1646861020000|2022-03-09 21:23:40|910.65|899.85|911.9|901.1|911.9|901.1|910.65|899.85|3
1646861060000|2022-03-09 21:24:20|911.75|900.95|911.75|900.95|911.75|900.95|911.75|900.95|1
1646861090000|2022-03-09 21:24:50|911.25|900.45|911.25|900.45|911.25|900.45|911.25|900.45|1
1646861130000|2022-03-09 21:25:30|910.92|900.12|910.94|900.14|910.94|900.14|910.92|900.12|4
1646861160000|2022-03-09 21:26:00|911.35|900.55|911.8|901|911.8|901|911.35|900.55|3
1646861170000|2022-03-09 21:26:10|911.9|901.1|911.9|901.1|911.9|901.1|911.9|901.1|1
1646861240000|2022-03-09 21:27:20|912.04|901.24|912.85|902.05|912.85|902.05|911.9|901.1|4
1646861250000|2022-03-09 21:27:30|912.9|902.1|912.9|902.1|912.9|902.1|912.9|902.1|1
1646861260000|2022-03-09 21:27:40|912.5|901.7|912.5|901.7|912.5|901.7|912.5|901.7|1
1646861270000|2022-03-09 21:27:50|912.19|901.39|912.9|902.1|912.9|902.1|912.19|901.39|8
1646861290000|2022-03-09 21:28:10|912.4|901.6|912.04|901.24|912.4|901.6|912.04|901.24|2
1646861330000|2022-03-09 21:28:50|912.49|901.69|912.49|901.69|912.49|901.69|912.49|901.69|1
1646861340000|2022-03-09 21:29:00|912.9|902.1|912.9|902.1|912.9|902.1|912.9|902.1|1
1646861360000|2022-03-09 21:29:20|913.25|902.45|913.65|902.85|913.65|902.85|913.25|902.45|2
1646861370000|2022-03-09 21:29:30|913.9|903.1|913.9|903.1|913.9|903.1|913.9|903.1|1
1646861440000|2022-03-09 21:30:40|913.51|902.71|913.1|902.3|913.51|902.71|913.1|902.3|3
1646861460000|2022-03-09 21:31:00|912.9|902.1|912.9|902.1|912.9|902.1|912.9|902.1|1
1646861470000|2022-03-09 21:31:10|912.65|901.85|912.4|901.6|912.9|902.1|912.4|901.6|3
1646861490000|2022-03-09 21:31:30|911.9|901.1|911.9|901.1|911.9|901.1|911.9|901.1|1
1646861510000|2022-03-09 21:31:50|912.2|901.4|911.9|901.1|912.2|901.4|911.9|901.1|2
1646861520000|2022-03-09 21:32:00|911.95|901.15|911.95|901.15|911.95|901.15|911.95|901.15|1
1646861530000|2022-03-09 21:32:10|911.9|901.1|911.9|901.1|911.9|901.1|911.9|901.1|1
1646861570000|2022-03-09 21:32:50|911.4|900.6|911.4|900.6|911.4|900.6|911.4|900.6|1
1646861590000|2022-03-09 21:33:10|910.94|900.14|910.95|900.15|910.95|900.15|910.94|900.14|2
1646861640000|2022-03-09 21:34:00|910.9|900.1|910.6|899.8|910.9|900.1|910.6|899.8|2
1646861660000|2022-03-09 21:34:20|910.9|900.1|910.9|900.1|910.9|900.1|910.79|899.99|4
1646861730000|2022-03-09 21:35:30|910.93|900.13|910.93|900.13|910.93|900.13|910.93|900.13|1
1646861760000|2022-03-09 21:36:00|910.96|900.16|910.96|900.16|910.96|900.16|910.96|900.16|1
1646861770000|2022-03-09 21:36:10|910.94|900.14|910.94|900.14|910.94|900.14|910.94|900.14|1
1646861780000|2022-03-09 21:36:20|911.35|900.55|911.67|900.87|911.67|900.87|911.21|900.41|3
1646861790000|2022-03-09 21:36:30|911.95|901.15|911.95|901.15|911.95|901.15|911.95|901.15|1
1646861800000|2022-03-09 21:36:40|912|901.2|912|901.2|912|901.2|912|901.2|1
1646861810000|2022-03-09 21:36:50|912.4|901.6|913.05|902.25|913.05|902.25|912.4|901.6|2
1646861860000|2022-03-09 21:37:40|912.9|902.1|912.9|902.1|912.9|902.1|912.78|901.98|3
1646861870000|2022-03-09 21:37:50|913.02|902.22|912.9|902.1|913.18|902.38|912.9|902.1|4
1646861880000|2022-03-09 21:38:00|913.05|902.25|913.05|902.25|913.05|902.25|913.05|902.25|1
1646861890000|2022-03-09 21:38:10|912.25|901.45|912.25|901.45|912.25|901.45|912.25|901.45|1
1646861900000|2022-03-09 21:38:20|912.4|901.6|912.5|901.7|912.5|901.7|912.4|901.6|3
1646861910000|2022-03-09 21:38:30|912.4|901.6|912.4|901.6|912.4|901.6|912.4|901.6|1
1646861920000|2022-03-09 21:38:40|912.5|901.7|912.5|901.7|912.5|901.7|912.5|901.7|1
1646861940000|2022-03-09 21:39:00|912.45|901.65|912.5|901.7|912.5|901.7|912.45|901.65|2
1646861950000|2022-03-09 21:39:10|912.55|901.75|912.55|901.75|912.55|901.75|912.55|901.75|1
1646861960000|2022-03-09 21:39:20|912.4|901.6|912.55|901.75|912.55|901.75|912.4|901.6|3
1646861970000|2022-03-09 21:39:30|912.92|902.12|912.92|902.12|912.92|902.12|912.92|902.12|1
1646861980000|2022-03-09 21:39:40|913.02|902.22|913.63|902.83|913.63|902.83|913.02|902.22|3
1646861990000|2022-03-09 21:39:50|913.72|902.92|914.9|904.1|914.9|904.1|913.72|902.92|8
1646862000000|2022-03-09 21:40:00|915.4|904.6|915.9|905.1|915.9|905.1|915.4|904.6|4
1646862010000|2022-03-09 21:40:10|915.53|904.73|915.9|905.1|915.9|905.1|915.53|904.73|5
1646862020000|2022-03-09 21:40:20|915.85|905.05|915.85|905.05|915.85|905.05|915.85|905.05|1
1646862030000|2022-03-09 21:40:30|916.23|905.43|916.49|905.69|916.49|905.69|916.23|905.43|2
1646862040000|2022-03-09 21:40:40|916.66|905.86|916.28|905.48|916.66|905.86|916.28|905.48|2
1646862090000|2022-03-09 21:41:30|915.92|905.12|915.54|904.74|915.92|905.12|915.54|904.74|2
1646862120000|2022-03-09 21:42:00|914.9|904.1|914.9|904.1|914.9|904.1|914.9|904.1|1
1646862260000|2022-03-09 21:44:20|915.18|904.38|915.4|904.6|915.4|904.6|915.17|904.37|3
1646862370000|2022-03-09 21:46:10|914.9|904.1|914.9|904.1|914.9|904.1|914.9|904.1|1
1646862420000|2022-03-09 21:47:00|915.15|904.35|915.9|905.1|915.9|905.1|915.15|904.35|3
1646862440000|2022-03-09 21:47:20|915.95|905.15|915.95|905.15|915.95|905.15|915.95|905.15|1
1646862450000|2022-03-09 21:47:30|916.04|905.24|916.87|906.07|916.87|906.07|916.04|905.24|3
1646862510000|2022-03-09 21:48:30|916.68|905.88|916.76|905.96|916.76|905.96|916.68|905.88|2
1646862540000|2022-03-09 21:49:00|916.31|905.51|916.31|905.51|916.31|905.51|916.31|905.51|1
1646862550000|2022-03-09 21:49:10|916.36|905.56|916.36|905.56|916.36|905.56|916.36|905.56|1
1646862560000|2022-03-09 21:49:20|916.6|905.8|916.44|905.64|916.6|905.8|916.44|905.64|2
1646862570000|2022-03-09 21:49:30|916.41|905.61|916.41|905.61|916.41|905.61|916.41|905.61|1
1646862590000|2022-03-09 21:49:50|916.6|905.8|916.9|906.1|916.9|906.1|916.6|905.8|2
1646862600000|2022-03-09 21:50:00|917.06|906.26|916.9|906.1|917.67|906.87|916.9|906.1|6
1646862610000|2022-03-09 21:50:10|917.35|906.55|917.35|906.55|917.35|906.55|917.35|906.55|1
1646862630000|2022-03-09 21:50:30|917.5|906.7|917.5|906.7|917.5|906.7|917.5|906.7|1
1646862640000|2022-03-09 21:50:40|917.25|906.45|917.28|906.48|917.34|906.54|917.25|906.45|3
1646862650000|2022-03-09 21:50:50|917.35|906.55|917.35|906.55|917.6|906.8|917.28|906.48|5
1646862660000|2022-03-09 21:51:00|917.9|907.1|917.9|907.1|917.9|907.1|917.9|907.1|1
1646862670000|2022-03-09 21:51:10|917.77|906.97|917.77|906.97|917.77|906.97|917.77|906.97|1
1646862680000|2022-03-09 21:51:20|917.9|907.1|918.03|907.23|918.03|907.23|917.75|906.95|4
1646862690000|2022-03-09 21:51:30|918.51|907.71|918.11|907.31|918.51|907.71|918.07|907.27|4
1646862700000|2022-03-09 21:51:40|918.75|907.95|918.75|907.95|918.75|907.95|918.75|907.95|1
1646862710000|2022-03-09 21:51:50|918.9|908.1|918.9|908.1|918.9|908.1|918.9|908.1|1
1646862720000|2022-03-09 21:52:00|919.15|908.35|919.55|908.75|919.55|908.75|919.15|908.35|4
1646862730000|2022-03-09 21:52:10|919.18|908.38|918.9|908.1|919.18|908.38|918.9|908.1|3
1646862740000|2022-03-09 21:52:20|918.82|908.02|918.7|907.9|918.9|908.1|918.59|907.79|4
1646862750000|2022-03-09 21:52:30|918.59|907.79|918.7|907.9|918.7|907.9|918.25|907.45|3
1646862760000|2022-03-09 21:52:40|918.1|907.3|918.2|907.4|918.2|907.4|918.1|907.3|2
1646862870000|2022-03-09 21:54:30|918.25|907.45|918.7|907.9|918.7|907.9|918.25|907.45|3
1646862890000|2022-03-09 21:54:50|918.77|907.97|918.9|908.1|918.9|908.1|918.77|907.97|2
1646862900000|2022-03-09 21:55:00|918.53|907.73|918.4|907.6|918.75|907.95|918.4|907.6|3
1646862910000|2022-03-09 21:55:10|918.13|907.33|917.95|907.15|918.13|907.33|917.95|907.15|2
1646862930000|2022-03-09 21:55:30|917.9|907.1|917.74|906.94|917.9|907.1|917.73|906.93|6
1646862940000|2022-03-09 21:55:40|917.73|906.93|917.74|906.94|917.74|906.94|917.73|906.93|18
1646862950000|2022-03-09 21:55:50|917.73|906.93|918.04|907.24|918.04|907.24|917.3|906.5|22
1646862960000|2022-03-09 21:56:00|917.9|907.1|918.1|907.3|918.1|907.3|917.9|907.1|3
1646862970000|2022-03-09 21:56:10|918.2|907.4|918.9|908.1|918.9|908.1|918.2|907.4|3
1646862980000|2022-03-09 21:56:20|917.9|907.1|917.16|906.36|917.9|907.1|917.07|906.27|7
1646862990000|2022-03-09 21:56:30|916.85|906.05|916.93|906.13|916.93|906.13|916.8|906|5
1646863010000|2022-03-09 21:56:50|917.36|906.56|917.25|906.45|917.36|906.56|917.25|906.45|2
1646863020000|2022-03-09 21:57:00|917.2|906.4|917.2|906.4|917.2|906.4|917.2|906.4|1
1646863030000|2022-03-09 21:57:10|917.36|906.56|917.46|906.66|917.46|906.66|917.36|906.56|4
1646863040000|2022-03-09 21:57:20|917.86|907.06|917.9|907.1|917.9|907.1|917.86|907.06|4
1646863120000|2022-03-09 21:58:40|917.52|906.72|917.9|907.1|917.9|907.1|917.52|906.72|3
1646863140000|2022-03-09 21:59:00|917.65|906.85|917.4|906.6|917.65|906.85|917.4|906.6|2
1646863150000|2022-03-09 21:59:10|916.9|906.1|916.9|906.1|916.9|906.1|916.9|906.1|1
1646863160000|2022-03-09 21:59:20|917.25|906.45|916.9|906.1|917.25|906.45|916.9|906.1|3
1646863170000|2022-03-09 21:59:30|916.98|906.18|916.98|906.18|916.98|906.18|916.98|906.18|1
1646863200000|2022-03-09 22:00:00|916.92|906.12|916.9|906.1|916.93|906.13|916.9|906.1|4
1646863210000|2022-03-09 22:00:10|916.89|906.09|916.35|905.55|916.9|906.1|916.35|905.55|6
1646863220000|2022-03-09 22:00:20|916.41|905.61|915.31|904.51|916.41|905.61|915.31|904.51|8
1646863230000|2022-03-09 22:00:30|915.41|904.61|915.8|905|915.81|905.01|915.27|904.47|17
1646863240000|2022-03-09 22:00:40|915.81|905.01|915.8|905|915.81|905.01|915.8|905|14
1646863250000|2022-03-09 22:00:50|915.81|905.01|915.88|905.08|915.89|905.09|915.8|905|19
1646863260000|2022-03-09 22:01:00|915.89|905.09|915.9|905.1|915.9|905.1|915.88|905.08|7
1646863280000|2022-03-09 22:01:20|915.88|905.08|915.88|905.08|915.89|905.09|915.88|905.08|5
1646863290000|2022-03-09 22:01:30|915.89|905.09|915.21|904.41|915.89|905.09|915.21|904.41|15
1646863300000|2022-03-09 22:01:40|915.04|904.24|915|904.2|915.04|904.24|915|904.2|2
1646863310000|2022-03-09 22:01:50|914.9|904.1|914.91|904.11|914.91|904.11|914.9|904.1|2
1646863320000|2022-03-09 22:02:00|914.96|904.16|915.09|904.29|915.09|904.29|914.96|904.16|3
1646863330000|2022-03-09 22:02:10|915.1|904.3|916.82|906.02|916.83|906.03|915.09|904.29|18
1646863340000|2022-03-09 22:02:20|916.83|906.03|916.98|906.18|916.98|906.18|916.82|906.02|7
1646863350000|2022-03-09 22:02:30|916.91|906.11|916.85|906.05|916.91|906.11|916.84|906.04|7
1646863360000|2022-03-09 22:02:40|916.84|906.04|916.92|906.12|916.92|906.12|916.84|906.04|2
1646863400000|2022-03-09 22:03:20|917|906.2|917|906.2|917|906.2|917|906.2|1
1646863410000|2022-03-09 22:03:30|917.06|906.26|917.18|906.38|917.18|906.38|917|906.2|7
1646863440000|2022-03-09 22:04:00|917.06|906.26|916.6|905.8|917.13|906.33|916.6|905.8|7
1646863450000|2022-03-09 22:04:10|916.57|905.77|916.57|905.77|916.57|905.77|916.57|905.77|1
1646863460000|2022-03-09 22:04:20|916.6|905.8|916.87|906.07|916.87|906.07|916.5|905.7|4
1646863470000|2022-03-09 22:04:30|916.88|906.08|916.88|906.08|916.88|906.08|916.88|906.08|1
1646863480000|2022-03-09 22:04:40|916.96|906.16|917.13|906.33|917.13|906.33|916.96|906.16|4
1646863500000|2022-03-09 22:05:00|917.49|906.69|917.9|907.1|917.9|907.1|917.46|906.66|6
1646863510000|2022-03-09 22:05:10|917.88|907.08|917.54|906.74|917.88|907.08|917.54|906.74|2
1646863520000|2022-03-09 22:05:20|917.61|906.81|917.9|907.1|917.9|907.1|917.61|906.81|2
1646863540000|2022-03-09 22:05:40|918.13|907.33|918.14|907.34|918.14|907.34|918.11|907.31|3
1646863550000|2022-03-09 22:05:50|918.2|907.4|918.08|907.28|918.23|907.43|918.06|907.26|5
1646863560000|2022-03-09 22:06:00|918.09|907.29|918.09|907.29|918.09|907.29|918.09|907.29|1
1646863570000|2022-03-09 22:06:10|918.1|907.3|918.1|907.3|918.1|907.3|918.1|907.3|1
1646863580000|2022-03-09 22:06:20|917.91|907.11|917.91|907.11|917.91|907.11|917.91|907.11|1
1646863590000|2022-03-09 22:06:30|917.9|907.1|917.9|907.1|917.9|907.1|917.9|907.1|1
1646863600000|2022-03-09 22:06:40|917.91|907.11|917.91|907.11|917.91|907.11|917.91|907.11|1
1646863610000|2022-03-09 22:06:50|917.92|907.12|917.92|907.12|917.92|907.12|917.92|907.12|1
1646863620000|2022-03-09 22:07:00|917.95|907.15|917.94|907.14|917.95|907.15|917.94|907.14|2
1646863630000|2022-03-09 22:07:10|917.95|907.15|917.95|907.15|917.95|907.15|917.95|907.15|1
1646863640000|2022-03-09 22:07:20|917.94|907.14|917.83|907.03|917.94|907.14|917.83|907.03|2
1646863670000|2022-03-09 22:07:50|917.87|907.07|917.88|907.08|917.88|907.08|917.87|907.07|4
1646863680000|2022-03-09 22:08:00|917.87|907.07|917.83|907.03|917.87|907.07|917.83|907.03|2
1646863690000|2022-03-09 22:08:10|917.84|907.04|917.91|907.11|917.91|907.11|917.83|907.03|13
1646863700000|2022-03-09 22:08:20|917.9|907.1|917.9|907.1|917.91|907.11|917.9|907.1|3
1646863710000|2022-03-09 22:08:30|917.91|907.11|917.9|907.1|917.91|907.11|917.9|907.1|8
1646863720000|2022-03-09 22:08:40|917.91|907.11|917.91|907.11|917.91|907.11|917.9|907.1|3
1646863740000|2022-03-09 22:09:00|917.92|907.12|918.15|907.35|918.17|907.37|917.92|907.12|4
1646863750000|2022-03-09 22:09:10|918.21|907.41|918.77|907.97|918.78|907.98|918.21|907.41|19
1646863760000|2022-03-09 22:09:20|918.78|907.98|918.78|907.98|918.78|907.98|918.77|907.97|3
1646863780000|2022-03-09 22:09:40|918.79|907.99|918.79|907.99|918.79|907.99|918.78|907.98|15
1646863790000|2022-03-09 22:09:50|918.78|907.98|918.9|908.1|918.9|908.1|918.78|907.98|7
1646863860000|2022-03-09 22:11:00|918.8|908|918.8|908|918.8|908|918.8|908|1
1646863880000|2022-03-09 22:11:20|918.85|908.05|918.85|908.05|918.85|908.05|918.85|908.05|1
1646863920000|2022-03-09 22:12:00|918.8|908|918.8|908|918.8|908|918.8|908|1
1646863960000|2022-03-09 22:12:40|918.85|908.05|918.85|908.05|918.85|908.05|918.85|908.05|1
1646863980000|2022-03-09 22:13:00|918.9|908.1|918.9|908.1|918.9|908.1|918.9|908.1|1
1646864020000|2022-03-09 22:13:40|918.79|907.99|918.16|907.36|918.79|907.99|918.16|907.36|3
1646864040000|2022-03-09 22:14:00|918|907.2|918|907.2|918|907.2|918|907.2|1
1646864130000|2022-03-09 22:15:30|918.37|907.57|918.87|908.07|918.87|908.07|918.19|907.39|4
1646864140000|2022-03-09 22:15:40|918.9|908.1|918.9|908.1|918.9|908.1|918.9|908.1|1
1646864150000|2022-03-09 22:15:50|919|908.2|919|908.2|919|908.2|919|908.2|1
1646864230000|2022-03-09 22:17:10|919.1|908.3|919.1|908.3|919.1|908.3|919.1|908.3|1
1646864240000|2022-03-09 22:17:20|919.3|908.5|919.1|908.3|919.3|908.5|919.1|908.3|2
1646864280000|2022-03-09 22:18:00|919.15|908.35|919.15|908.35|919.15|908.35|919.15|908.35|1
1646864300000|2022-03-09 22:18:20|919.05|908.25|919.05|908.25|919.05|908.25|919.05|908.25|1
1646864370000|2022-03-09 22:19:30|919.4|908.6|919.4|908.6|919.4|908.6|919.4|908.6|1
1646864380000|2022-03-09 22:19:40|919.67|908.87|919.9|909.1|919.9|909.1|919.67|908.87|2
1646864450000|2022-03-09 22:20:50|919.7|908.9|918.9|908.1|919.7|908.9|918.9|908.1|2
1646864460000|2022-03-09 22:21:00|918.65|907.85|918.65|907.85|918.65|907.85|918.65|907.85|1
1646864470000|2022-03-09 22:21:10|918.15|907.35|917.9|907.1|918.15|907.35|917.9|907.1|2
1646864490000|2022-03-09 22:21:30|918.15|907.35|918.15|907.35|918.15|907.35|918.15|907.35|1
1646864550000|2022-03-09 22:22:30|918.05|907.25|918.05|907.25|918.05|907.25|918.05|907.25|1
1646864560000|2022-03-09 22:22:40|917.9|907.1|917.9|907.1|917.9|907.1|917.9|907.1|1
1646864580000|2022-03-09 22:23:00|918.12|907.32|918.5|907.7|918.5|907.7|918.12|907.32|2
1646864590000|2022-03-09 22:23:10|918.58|907.78|918.69|907.89|918.69|907.89|918.58|907.78|2
1646864640000|2022-03-09 22:24:00|918.9|908.1|918.9|908.1|918.9|908.1|918.9|908.1|1
1646864650000|2022-03-09 22:24:10|919.07|908.27|919.07|908.27|919.07|908.27|919.07|908.27|1
1646864660000|2022-03-09 22:24:20|919.08|908.28|918.99|908.19|919.08|908.28|918.99|908.19|2
1646864670000|2022-03-09 22:24:30|919.11|908.31|919.82|909.02|919.82|909.02|919.11|908.31|10
1646864690000|2022-03-09 22:24:50|919.9|909.1|919.9|909.1|919.9|909.1|919.9|909.1|1
1646864800000|2022-03-09 22:26:40|920.25|909.45|919.9|909.1|920.25|909.45|919.9|909.1|2
1646864810000|2022-03-09 22:26:50|920.03|909.23|919.9|909.1|920.2|909.4|919.9|909.1|3
1646864820000|2022-03-09 22:27:00|920.3|909.5|919.95|909.15|920.3|909.5|919.95|909.15|2
1646864850000|2022-03-09 22:27:30|920.04|909.24|919.95|909.15|920.4|909.6|919.95|909.15|3
1646864870000|2022-03-09 22:27:50|920.4|909.6|919.95|909.15|920.4|909.6|919.95|909.15|2
1646864890000|2022-03-09 22:28:10|920.4|909.6|920.4|909.6|920.85|910.05|920.4|909.6|4
1646864930000|2022-03-09 22:28:50|920.37|909.57|919.8|909|920.37|909.57|919.63|908.83|5
1646864960000|2022-03-09 22:29:20|919.9|909.1|919.29|908.49|919.9|909.1|919.29|908.49|4
1646865000000|2022-03-09 22:30:00|918.95|908.15|918.95|908.15|918.95|908.15|918.95|908.15|1
1646865050000|2022-03-09 22:30:50|918.9|908.1|919|908.2|919|908.2|918.9|908.1|3
1646865120000|2022-03-09 22:32:00|918.95|908.15|918.95|908.15|918.95|908.15|918.95|908.15|1
1646865150000|2022-03-09 22:32:30|919.05|908.25|919.05|908.25|919.05|908.25|919.05|908.25|1
1646865160000|2022-03-09 22:32:40|919.28|908.48|919.49|908.69|919.49|908.69|919.28|908.48|2
1646865180000|2022-03-09 22:33:00|919.8|909|919.8|909|919.8|909|919.8|909|1
1646865190000|2022-03-09 22:33:10|919.78|908.98|919.78|908.98|919.78|908.98|919.78|908.98|1
1646865220000|2022-03-09 22:33:40|919.8|909|919.8|909|919.8|909|919.8|909|1
1646865230000|2022-03-09 22:33:50|919.9|909.1|919.9|909.1|919.9|909.1|919.9|909.1|1
1646865340000|2022-03-09 22:35:40|920.06|909.26|920.43|909.63|920.43|909.63|920.06|909.26|2
1646865360000|2022-03-09 22:36:00|920.57|909.77|920.8|910|920.8|910|920.57|909.77|2
1646865370000|2022-03-09 22:36:10|920.9|910.1|920.9|910.1|920.9|910.1|920.9|910.1|1
1646865430000|2022-03-09 22:37:10|920.78|909.98|920.4|909.6|920.9|910.1|920.4|909.6|3
1646865450000|2022-03-09 22:37:30|919.9|909.1|919.9|909.1|919.9|909.1|919.9|909.1|1
1646865480000|2022-03-09 22:38:00|919.66|908.86|919.66|908.86|919.66|908.86|919.66|908.86|1
1646865490000|2022-03-09 22:38:10|919.26|908.46|919.66|908.86|919.66|908.86|919.26|908.46|2
1646865540000|2022-03-09 22:39:00|919.55|908.75|919.55|908.75|919.55|908.75|919.55|908.75|1
1646865550000|2022-03-09 22:39:10|919.66|908.86|919.66|908.86|919.66|908.86|919.66|908.86|1
1646865600000|2022-03-09 22:40:00|919.58|908.78|919.58|908.78|919.7|908.9|919.2|908.4|20
1646865610000|2022-03-09 22:40:10|919.2|908.4|919.58|908.78|919.58|908.78|919.2|908.4|20
1646865620000|2022-03-09 22:40:20|919.2|908.4|919.78|908.98|919.78|908.98|919.2|908.4|21
1646865630000|2022-03-09 22:40:30|919.4|908.6|919.05|908.25|919.78|908.98|919.05|908.25|18
1646865650000|2022-03-09 22:40:50|918.9|908.1|918.4|907.6|918.9|908.1|918.4|907.6|4
1646865660000|2022-03-09 22:41:00|917.9|907.1|917.9|907.1|917.9|907.1|917.9|907.1|1
1646865700000|2022-03-09 22:41:40|917.85|907.05|917.85|907.05|917.85|907.05|917.85|907.05|1
1646865740000|2022-03-09 22:42:20|917.64|906.84|917.64|906.84|917.64|906.84|917.64|906.84|1
1646865760000|2022-03-09 22:42:40|916.95|906.15|916.9|906.1|916.95|906.15|916.9|906.1|2
1646865780000|2022-03-09 22:43:00|916.7|905.9|916.4|905.6|916.7|905.9|916.4|905.6|2
1646865790000|2022-03-09 22:43:10|915.9|905.1|915.9|905.1|915.9|905.1|915.9|905.1|1
1646865830000|2022-03-09 22:43:50|915.75|904.95|915.8|905|915.8|905|915.75|904.95|2
1646865850000|2022-03-09 22:44:10|915.9|905.1|915.9|905.1|915.9|905.1|915.9|905.1|1
1646865890000|2022-03-09 22:44:50|915.54|904.74|915.54|904.74|915.54|904.74|915.54|904.74|1
1646865900000|2022-03-09 22:45:00|915.55|904.75|915.55|904.75|915.55|904.75|915.54|904.74|3
1646865970000|2022-03-09 22:46:10|915.9|905.1|915.9|905.1|915.9|905.1|915.9|905.1|1
1646865980000|2022-03-09 22:46:20|915.64|904.84|915.66|904.86|915.66|904.86|915.59|904.79|3
1646866020000|2022-03-09 22:47:00|915.75|904.95|915.75|904.95|915.75|904.95|915.75|904.95|1
1646866040000|2022-03-09 22:47:20|915.55|904.75|915.05|904.25|915.58|904.78|915.05|904.25|11
1646866050000|2022-03-09 22:47:30|915.3|904.5|915.05|904.25|915.3|904.5|915.05|904.25|18
1646866060000|2022-03-09 22:47:40|915.3|904.5|915.05|904.25|915.3|904.5|915.05|904.25|20
1646866070000|2022-03-09 22:47:50|915.3|904.5|915.05|904.25|915.3|904.5|915.05|904.25|18
1646866080000|2022-03-09 22:48:00|915.3|904.5|915.42|904.62|915.58|904.78|915.05|904.25|18
1646866090000|2022-03-09 22:48:10|915.05|904.25|915.42|904.62|915.42|904.62|915.05|904.25|18
1646866100000|2022-03-09 22:48:20|915.05|904.25|915.42|904.62|915.42|904.62|915.05|904.25|20
1646866110000|2022-03-09 22:48:30|915.05|904.25|915.05|904.25|915.42|904.62|915.05|904.25|11
1646866230000|2022-03-09 22:50:30|914.9|904.1|914.9|904.1|914.9|904.1|914.9|904.1|1
1646866240000|2022-03-09 22:50:40|915.03|904.23|915.03|904.23|915.03|904.23|915.03|904.23|1
1646866260000|2022-03-09 22:51:00|915.26|904.46|915.13|904.33|915.26|904.46|915.13|904.33|2
1646866270000|2022-03-09 22:51:10|915.3|904.5|915.45|904.65|915.45|904.65|915.29|904.49|6
1646866310000|2022-03-09 22:51:50|915.68|904.88|915.68|904.88|915.68|904.88|915.68|904.88|1
1646866320000|2022-03-09 22:52:00|915.9|905.1|916.15|905.35|916.15|905.35|915.9|905.1|2
1646866370000|2022-03-09 22:52:50|916.4|905.6|916.4|905.6|916.4|905.6|916.4|905.6|1
1646866380000|2022-03-09 22:53:00|916.25|905.45|916.25|905.45|916.25|905.45|916.25|905.45|1
1646866400000|2022-03-09 22:53:20|916.7|905.9|917|906.2|917|906.2|916.7|905.9|3
1646866440000|2022-03-09 22:54:00|917.15|906.35|917.15|906.35|917.15|906.35|917.15|906.35|1
1646866490000|2022-03-09 22:54:50|917.2|906.4|917.2|906.4|917.2|906.4|917.2|906.4|1
1646866500000|2022-03-09 22:55:00|917.25|906.45|917.25|906.45|917.25|906.45|917.25|906.45|1
1646866510000|2022-03-09 22:55:10|917.2|906.4|916.9|906.1|917.2|906.4|916.9|906.1|2
1646866580000|2022-03-09 22:56:20|917.28|906.48|917.28|906.48|917.65|906.85|917.28|906.48|3
1646866590000|2022-03-09 22:56:30|917.15|906.35|916.81|906.01|917.15|906.35|916.81|906.01|3
1646866610000|2022-03-09 22:56:50|916.9|906.1|916.84|906.04|916.9|906.1|916.84|906.04|2
1646866620000|2022-03-09 22:57:00|916.68|905.88|916.83|906.03|916.83|906.03|916.68|905.88|6
1646866670000|2022-03-09 22:57:50|916.9|906.1|916.9|906.1|916.9|906.1|916.9|906.1|1
1646866700000|2022-03-09 22:58:20|917.15|906.35|917.15|906.35|917.15|906.35|917.15|906.35|1
1646866730000|2022-03-09 22:58:50|917.2|906.4|917.2|906.4|917.2|906.4|917.2|906.4|1
1646866780000|2022-03-09 22:59:40|917.15|906.35|917.15|906.35|917.15|906.35|917.15|906.35|1
1646866800000|2022-03-09 23:00:00|916.9|906.1|916.12|905.32|917.05|906.25|915.26|904.46|15
1646866810000|2022-03-09 23:00:10|916.15|905.35|916.4|905.6|916.4|905.6|915.9|905.1|4
1646866820000|2022-03-09 23:00:20|916.35|905.55|915.76|904.96|916.73|905.93|915.76|904.96|6
1646866830000|2022-03-09 23:00:30|915.67|904.87|915.76|904.96|915.76|904.96|915.25|904.45|5
1646866840000|2022-03-09 23:00:40|915.9|905.1|915.9|905.1|915.9|905.1|915.9|905.1|1
1646866860000|2022-03-09 23:01:00|915.85|905.05|915.76|904.96|915.85|905.05|915.76|904.96|2
1646866870000|2022-03-09 23:01:10|914.9|904.1|914.8|904|914.9|904.1|914.8|904|2
1646866880000|2022-03-09 23:01:20|914.9|904.1|914.9|904.1|914.9|904.1|914.74|903.94|3
1646866920000|2022-03-09 23:02:00|914.85|904.05|914.85|904.05|914.85|904.05|914.85|904.05|1
1646866930000|2022-03-09 23:02:10|914.9|904.1|914.9|904.1|914.9|904.1|914.9|904.1|1
1646866950000|2022-03-09 23:02:30|914.81|904.01|914.81|904.01|914.81|904.01|914.81|904.01|1
1646866970000|2022-03-09 23:02:50|914.9|904.1|914.9|904.1|914.9|904.1|914.9|904.1|1
1646866980000|2022-03-09 23:03:00|914.8|904|914.8|904|914.8|904|914.8|904|1
1646866990000|2022-03-09 23:03:10|914.3|903.5|914.3|903.5|914.3|903.5|914.3|903.5|1
1646867020000|2022-03-09 23:03:40|913.9|903.1|913.9|903.1|913.9|903.1|913.9|903.1|1
1646867070000|2022-03-09 23:04:30|914|903.2|914|903.2|914|903.2|914|903.2|1
1646867090000|2022-03-09 23:04:50|914.1|903.3|914.45|903.65|914.45|903.65|914.1|903.3|2
1646867100000|2022-03-09 23:05:00|914.24|903.44|914.63|903.83|914.63|903.83|914.24|903.44|4
1646867110000|2022-03-09 23:05:10|914.8|904|914.8|904|914.8|904|914.8|904|1
1646867130000|2022-03-09 23:05:30|914.65|903.85|914.65|903.85|914.65|903.85|914.65|903.85|1
1646867170000|2022-03-09 23:06:10|914.9|904.1|914.9|904.1|914.9|904.1|914.9|904.1|1
1646867180000|2022-03-09 23:06:20|914.97|904.17|914.97|904.17|914.97|904.17|914.97|904.17|1
1646867190000|2022-03-09 23:06:30|915.09|904.29|915.09|904.29|915.09|904.29|915.09|904.29|1
1646867210000|2022-03-09 23:06:50|915.1|904.3|915.15|904.35|915.15|904.35|915.1|904.3|2
1646867220000|2022-03-09 23:07:00|915.5|904.7|915.8|905|915.8|905|915.5|904.7|2
1646867230000|2022-03-09 23:07:10|915.77|904.97|915.9|905.1|915.9|905.1|915.75|904.95|4
1646867280000|2022-03-09 23:08:00|915.68|904.88|915.9|905.1|915.9|905.1|915.5|904.7|4
1646867290000|2022-03-09 23:08:10|915.72|904.92|915.9|905.1|915.9|905.1|915.72|904.92|2
1646867320000|2022-03-09 23:08:40|915.1|904.3|915.1|904.3|915.1|904.3|915.1|904.3|1
1646867330000|2022-03-09 23:08:50|914.9|904.1|914.9|904.1|914.9|904.1|914.9|904.1|1
1646867340000|2022-03-09 23:09:00|915.05|904.25|915.05|904.25|915.05|904.25|915.05|904.25|1
1646867370000|2022-03-09 23:09:30|915.1|904.3|915.25|904.45|915.25|904.45|915.1|904.3|2
1646867380000|2022-03-09 23:09:40|915|904.2|915|904.2|915|904.2|915|904.2|1
1646867400000|2022-03-09 23:10:00|915.15|904.35|915.51|904.71|915.51|904.71|915.15|904.35|4
1646867410000|2022-03-09 23:10:10|915.86|905.06|915.9|905.1|915.9|905.1|915.86|905.06|2
1646867420000|2022-03-09 23:10:20|916.15|905.35|916.15|905.35|916.15|905.35|916.15|905.35|1
1646867460000|2022-03-09 23:11:00|916.05|905.25|916.05|905.25|916.05|905.25|916.05|905.25|1
1646867480000|2022-03-09 23:11:20|916.4|905.6|916.4|905.6|916.4|905.6|916.4|905.6|1
1646867490000|2022-03-09 23:11:30|916.45|905.65|916.45|905.65|916.45|905.65|916.45|905.65|1
1646867510000|2022-03-09 23:11:50|916.15|905.35|916.15|905.35|916.15|905.35|916.15|905.35|1
1646867570000|2022-03-09 23:12:50|916.05|905.25|916.05|905.25|916.05|905.25|916.05|905.25|1
1646867640000|2022-03-09 23:14:00|916.3|905.5|916.3|905.5|916.3|905.5|916.3|905.5|1
1646867650000|2022-03-09 23:14:10|916.4|905.6|916.9|906.1|916.9|906.1|916.4|905.6|2
1646867660000|2022-03-09 23:14:20|917|906.2|917|906.2|917|906.2|917|906.2|1
1646867670000|2022-03-09 23:14:30|916.9|906.1|916.9|906.1|916.9|906.1|916.73|905.93|3
1646867690000|2022-03-09 23:14:50|917.05|906.25|917.05|906.25|917.05|906.25|917.05|906.25|1
1646867700000|2022-03-09 23:15:00|917.1|906.3|917.1|906.3|917.1|906.3|917.1|906.3|1
1646867710000|2022-03-09 23:15:10|917|906.2|916.75|905.95|917|906.2|916.75|905.95|2
1646867730000|2022-03-09 23:15:30|917|906.2|916.05|905.25|917|906.2|916.05|905.25|4
1646867740000|2022-03-09 23:15:40|915.9|905.1|915.9|905.1|915.9|905.1|915.9|905.1|1
1646867770000|2022-03-09 23:16:10|915.95|905.15|915.95|905.15|915.95|905.15|915.95|905.15|1
1646867790000|2022-03-09 23:16:30|916.4|905.6|916.9|906.1|916.9|906.1|916.4|905.6|6
1646867810000|2022-03-09 23:16:50|916.95|906.15|916.95|906.15|916.95|906.15|916.95|906.15|1
1646867820000|2022-03-09 23:17:00|916.9|906.1|916.9|906.1|916.9|906.1|916.9|906.1|1
1646867930000|2022-03-09 23:18:50|916.81|906.01|916.76|905.96|916.81|906.01|916.75|905.95|3
1646867970000|2022-03-09 23:19:30|916.85|906.05|916.85|906.05|916.85|906.05|916.85|906.05|1
1646868000000|2022-03-09 23:20:00|916.9|906.1|916.9|906.1|916.9|906.1|916.9|906.1|1
1646868010000|2022-03-09 23:20:10|916.61|905.81|916.61|905.81|916.61|905.81|916.61|905.81|1
1646868020000|2022-03-09 23:20:20|916.26|905.46|916.11|905.31|916.26|905.46|916.11|905.31|2
1646868060000|2022-03-09 23:21:00|916.21|905.41|915.95|905.15|916.21|905.41|915.95|905.15|3
1646868090000|2022-03-09 23:21:30|916.45|905.65|916.45|905.65|916.45|905.65|916.45|905.65|1
1646868100000|2022-03-09 23:21:40|916.9|906.1|916.9|906.1|916.9|906.1|916.9|906.1|1
1646868140000|2022-03-09 23:22:20|916.53|905.73|915.9|905.1|916.53|905.73|915.9|905.1|4
1646868180000|2022-03-09 23:23:00|916.3|905.5|916.3|905.5|916.3|905.5|916.3|905.5|1
1646868190000|2022-03-09 23:23:10|916.8|906|916.8|906|916.8|906|916.8|906|1
1646868200000|2022-03-09 23:23:20|916.9|906.1|916.9|906.1|916.9|906.1|916.9|906.1|1
1646868220000|2022-03-09 23:23:40|916.85|906.05|916.85|906.05|916.85|906.05|916.85|906.05|1
1646868240000|2022-03-09 23:24:00|916.9|906.1|916.9|906.1|916.9|906.1|916.9|906.1|1
1646868280000|2022-03-09 23:24:40|916.85|906.05|916.85|906.05|916.85|906.05|916.85|906.05|1
1646868290000|2022-03-09 23:24:50|916.77|905.97|916.77|905.97|916.77|905.97|916.77|905.97|1
1646868300000|2022-03-09 23:25:00|916.25|905.45|916.25|905.45|916.25|905.45|916.25|905.45|1
1646868310000|2022-03-09 23:25:10|916.32|905.52|916.77|905.97|916.77|905.97|916.32|905.52|2
1646868320000|2022-03-09 23:25:20|916.9|906.1|916.9|906.1|917.05|906.25|916.9|906.1|3
1646868480000|2022-03-09 23:28:00|916.95|906.15|916.95|906.15|916.95|906.15|916.95|906.15|1
1646868510000|2022-03-09 23:28:30|917.1|906.3|917.55|906.75|917.55|906.75|917.1|906.3|3
1646868520000|2022-03-09 23:28:40|917.9|907.1|917.9|907.1|917.9|907.1|917.9|907.1|1
1646868530000|2022-03-09 23:28:50|917.99|907.19|918|907.2|918|907.2|917.99|907.19|4
1646868540000|2022-03-09 23:29:00|917.99|907.19|918.55|907.75|918.55|907.75|917.99|907.19|4
1646868580000|2022-03-09 23:29:40|918.27|907.47|918.9|908.1|918.9|908.1|918.27|907.47|2
1646868590000|2022-03-09 23:29:50|919.02|908.22|918.9|908.1|919.02|908.22|918.9|908.1|2
1646868600000|2022-03-09 23:30:00|918.85|908.05|919.9|909.1|919.9|909.1|918.85|908.05|5
1646868610000|2022-03-09 23:30:10|920.03|909.23|920.5|909.7|920.5|909.7|920.03|909.23|2
1646868620000|2022-03-09 23:30:20|920.05|909.25|920.5|909.7|920.85|910.05|919.9|909.1|8
1646868630000|2022-03-09 23:30:30|920.45|909.65|920.45|909.65|920.45|909.65|920.45|909.65|1
1646868640000|2022-03-09 23:30:40|920.3|909.5|920.3|909.5|920.3|909.5|920.3|909.5|1
1646868650000|2022-03-09 23:30:50|920.59|909.79|920.59|909.79|920.59|909.79|920.58|909.78|3
1646868660000|2022-03-09 23:31:00|920.89|910.09|921.33|910.53|921.33|910.53|920.89|910.09|2
1646868670000|2022-03-09 23:31:10|921.72|910.92|921.72|910.92|921.72|910.92|921.72|910.92|1
1646868680000|2022-03-09 23:31:20|921.7|910.9|922.3|911.5|922.3|911.5|921.7|910.9|5
1646868690000|2022-03-09 23:31:30|922.2|911.4|922.25|911.45|922.25|911.45|922.2|911.4|2
1646868710000|2022-03-09 23:31:50|922.3|911.5|922.17|911.37|922.3|911.5|922.06|911.26|4
1646868730000|2022-03-09 23:32:10|922.26|911.46|922.17|911.37|922.26|911.46|922.17|911.37|2
1646868740000|2022-03-09 23:32:20|922.35|911.55|922.22|911.42|922.4|911.6|922.22|911.42|3
1646868760000|2022-03-09 23:32:40|922.41|911.61|922.22|911.42|922.41|911.61|922.22|911.42|2
1646868780000|2022-03-09 23:33:00|922.34|911.54|922.27|911.47|922.34|911.54|922.22|911.42|4
1646868790000|2022-03-09 23:33:10|922.44|911.64|922.27|911.47|922.44|911.64|922.27|911.47|2
1646868810000|2022-03-09 23:33:30|922.15|911.35|922.27|911.47|922.27|911.47|922.15|911.35|2
1646868840000|2022-03-09 23:34:00|922.18|911.38|922.27|911.47|922.27|911.47|922.18|911.38|2
1646868850000|2022-03-09 23:34:10|922.17|911.37|922.17|911.37|922.17|911.37|922.17|911.37|1
1646868860000|2022-03-09 23:34:20|922.22|911.42|922.22|911.42|922.22|911.42|922.22|911.42|1
1646868870000|2022-03-09 23:34:30|922.27|911.47|922.27|911.47|922.42|911.62|922.26|911.46|4
1646868880000|2022-03-09 23:34:40|922.77|911.97|923.89|913.09|923.89|913.09|922.77|911.97|6
1646868890000|2022-03-09 23:34:50|924.55|913.75|923.9|913.1|924.55|913.75|923.9|913.1|9
1646868900000|2022-03-09 23:35:00|923.83|913.03|923.55|912.75|923.83|913.03|923.55|912.75|3
1646868910000|2022-03-09 23:35:10|923.43|912.63|923.89|913.09|923.89|913.09|923.43|912.63|3
1646868920000|2022-03-09 23:35:20|924.24|913.44|923.89|913.09|924.24|913.44|923.89|913.09|2
1646868930000|2022-03-09 23:35:30|923.76|912.96|923.76|912.96|923.76|912.96|923.76|912.96|1
1646868940000|2022-03-09 23:35:40|923.84|913.04|923.84|913.04|923.84|913.04|923.84|913.04|1
1646868950000|2022-03-09 23:35:50|923.89|913.09|923.8|913|923.89|913.09|923.8|913|3
1646868960000|2022-03-09 23:36:00|923.63|912.83|923.27|912.47|923.63|912.83|923.27|912.47|2
1646868970000|2022-03-09 23:36:10|923.1|912.3|923.1|912.3|923.1|912.3|923.1|912.3|1
1646868990000|2022-03-09 23:36:30|923.2|912.4|923.4|912.6|923.4|912.6|923.2|912.4|4
1646869000000|2022-03-09 23:36:40|923.43|912.63|923.43|912.63|923.43|912.63|923.43|912.63|1
1646869010000|2022-03-09 23:36:50|923.54|912.74|923.54|912.74|923.54|912.74|923.54|912.74|1
1646869020000|2022-03-09 23:37:00|923.55|912.75|923.55|912.75|923.55|912.75|923.55|912.75|1
1646869060000|2022-03-09 23:37:40|923.4|912.6|923.4|912.6|923.45|912.65|923.34|912.54|5
1646869070000|2022-03-09 23:37:50|923.45|912.65|923.45|912.65|923.5|912.7|923.45|912.65|3
1646869080000|2022-03-09 23:38:00|923.5|912.7|923.5|912.7|923.5|912.7|923.5|912.7|1
1646869090000|2022-03-09 23:38:10|923.35|912.55|923.4|912.6|923.43|912.63|923.35|912.55|3
1646869100000|2022-03-09 23:38:20|923.25|912.45|923.4|912.6|923.4|912.6|923.25|912.45|3
1646869110000|2022-03-09 23:38:30|923.74|912.94|923.74|912.94|923.74|912.94|923.74|912.94|1
1646869120000|2022-03-09 23:38:40|923.78|912.98|923.88|913.08|924.13|913.33|923.78|912.98|3
1646869130000|2022-03-09 23:38:50|923.25|912.45|923.25|912.45|923.25|912.45|923.25|912.45|1
1646869150000|2022-03-09 23:39:10|923.05|912.25|922.9|912.1|923.05|912.25|922.9|912.1|2
1646869170000|2022-03-09 23:39:30|922.83|912.03|923.15|912.35|923.15|912.35|922.81|912.01|4
1646869180000|2022-03-09 23:39:40|923.05|912.25|923.05|912.25|923.05|912.25|923.05|912.25|1
1646869190000|2022-03-09 23:39:50|922.9|912.1|922.9|912.1|922.9|912.1|922.9|912.1|1
1646869200000|2022-03-09 23:40:00|922.74|911.94|922.85|912.05|922.85|912.05|922.74|911.94|2
1646869210000|2022-03-09 23:40:10|922.4|911.6|922.4|911.6|922.4|911.6|922.4|911.6|1
1646869220000|2022-03-09 23:40:20|922.39|911.59|922.4|911.6|922.85|912.05|922.23|911.43|6
1646869230000|2022-03-09 23:40:30|922.9|912.1|922.9|912.1|922.9|912.1|922.9|912.1|1
1646869250000|2022-03-09 23:40:50|921.94|911.14|921.94|911.14|921.94|911.14|921.94|911.14|1
1646869260000|2022-03-09 23:41:00|921.71|910.91|921.71|910.91|921.71|910.91|921.71|910.91|1
1646869270000|2022-03-09 23:41:10|921.67|910.87|922.2|911.4|922.2|911.4|921.66|910.86|7
1646869330000|2022-03-09 23:42:10|922.55|911.75|922.38|911.58|922.55|911.75|922.38|911.58|2
1646869340000|2022-03-09 23:42:20|922.2|911.4|922.95|912.15|923.4|912.6|922.2|911.4|4
1646869350000|2022-03-09 23:42:30|923.07|912.27|923.9|913.1|923.9|913.1|923.07|912.27|2
1646869370000|2022-03-09 23:42:50|924.22|913.42|924.72|913.92|924.72|913.92|924.22|913.42|2
1646869380000|2022-03-09 23:43:00|924.9|914.1|924.9|914.1|924.9|914.1|924.9|914.1|1
1646869390000|2022-03-09 23:43:10|925.01|914.21|925.01|914.21|925.01|914.21|925.01|914.21|1
1646869410000|2022-03-09 23:43:30|925.2|914.4|925.11|914.31|925.2|914.4|925.11|914.31|2
1646869420000|2022-03-09 23:43:40|925.6|914.8|925.9|915.1|925.9|915.1|925.21|914.41|5
1646869460000|2022-03-09 23:44:20|926.2|915.4|926.59|915.79|926.59|915.79|926.2|915.4|2
1646869480000|2022-03-09 23:44:40|926.52|915.72|926.59|915.79|926.59|915.79|926.52|915.72|2
1646869490000|2022-03-09 23:44:50|926.69|915.89|926|915.2|926.69|915.89|926|915.2|2
1646869500000|2022-03-09 23:45:00|926.15|915.35|926.8|916|926.8|916|926.15|915.35|5
1646869510000|2022-03-09 23:45:10|926.98|916.18|927.03|916.23|927.06|916.26|926.98|916.18|3
1646869520000|2022-03-09 23:45:20|927.3|916.5|927.65|916.85|927.65|916.85|927.03|916.23|8
1646869530000|2022-03-09 23:45:30|927.63|916.83|925.9|915.1|927.65|916.85|925.9|915.1|9
1646869540000|2022-03-09 23:45:40|925.4|914.6|923.95|913.15|925.4|914.6|923.95|913.15|8
1646869550000|2022-03-09 23:45:50|924.1|913.3|924.4|913.6|924.9|914.1|924.1|913.3|5
1646869560000|2022-03-09 23:46:00|923.9|913.1|923.9|913.1|923.9|913.1|923.9|913.1|1
1646869570000|2022-03-09 23:46:10|924.46|913.66|924.31|913.51|924.61|913.81|924.31|913.51|3
1646869610000|2022-03-09 23:46:50|924.66|913.86|923.9|913.1|924.66|913.86|923.9|913.1|2
1646869660000|2022-03-09 23:47:40|924.3|913.5|924.05|913.25|924.5|913.7|923.9|913.1|4
1646869670000|2022-03-09 23:47:50|924.9|914.1|924.9|914.1|924.9|914.1|924.9|914.1|1
1646869700000|2022-03-09 23:48:20|924.72|913.92|924.72|913.92|924.72|913.92|924.72|913.92|1
1646869710000|2022-03-09 23:48:30|924.32|913.52|924.22|913.42|924.34|913.54|924.22|913.42|3
1646869720000|2022-03-09 23:48:40|924.34|913.54|924.34|913.54|924.34|913.54|924.34|913.54|1
1646869730000|2022-03-09 23:48:50|924.56|913.76|924.62|913.82|924.62|913.82|924.56|913.76|2
1646869740000|2022-03-09 23:49:00|924.75|913.95|924.75|913.95|924.75|913.95|924.75|913.95|1
1646869770000|2022-03-09 23:49:30|924.72|913.92|924.72|913.92|924.72|913.92|924.72|913.92|1
1646869800000|2022-03-09 23:50:00|924.75|913.95|924.75|913.95|924.75|913.95|924.75|913.95|1
1646869820000|2022-03-09 23:50:20|924.45|913.65|924|913.2|924.45|913.65|924|913.2|2
1646869840000|2022-03-09 23:50:40|924.17|913.37|924|913.2|924.3|913.5|924|913.2|3
1646869860000|2022-03-09 23:51:00|923.7|912.9|923.7|912.9|923.7|912.9|923.7|912.9|1
1646869870000|2022-03-09 23:51:10|923.75|912.95|923.75|912.95|923.75|912.95|923.75|912.95|1
1646869880000|2022-03-09 23:51:20|923.9|913.1|924.3|913.5|924.3|913.5|923.9|913.1|4
1646869890000|2022-03-09 23:51:30|924.75|913.95|924.53|913.73|924.9|914.1|924.53|913.73|4
1646869900000|2022-03-09 23:51:40|924.9|914.1|924.9|914.1|924.9|914.1|924.9|914.1|1
1646869920000|2022-03-09 23:52:00|924.49|913.69|924.79|913.99|924.79|913.99|924.49|913.69|2
1646869930000|2022-03-09 23:52:10|924.49|913.69|924.4|913.6|924.49|913.69|924.4|913.6|2
1646869940000|2022-03-09 23:52:20|924.71|913.91|924.8|914|924.8|914|924.71|913.91|2
1646869990000|2022-03-09 23:53:10|924.35|913.55|923.95|913.15|924.35|913.55|923.95|913.15|2
1646870000000|2022-03-09 23:53:20|924.4|913.6|924.4|913.6|924.4|913.6|924.4|913.6|1
1646870010000|2022-03-09 23:53:30|924.73|913.93|924.9|914.1|924.9|914.1|924.73|913.93|2
1646870060000|2022-03-09 23:54:20|925.32|914.52|925.9|915.1|925.9|915.1|925.32|914.52|3
1646870070000|2022-03-09 23:54:30|925.53|914.73|925.53|914.73|925.9|915.1|925.53|914.73|3
1646870080000|2022-03-09 23:54:40|925.9|915.1|925.4|914.6|925.9|915.1|925.4|914.6|9
1646870090000|2022-03-09 23:54:50|925.9|915.1|925.9|915.1|925.9|915.1|925.9|915.1|1
1646870130000|2022-03-09 23:55:30|925.95|915.15|925.95|915.15|925.95|915.15|925.95|915.15|1
1646870140000|2022-03-09 23:55:40|926.4|915.6|926.4|915.6|926.4|915.6|926.4|915.6|1
1646870150000|2022-03-09 23:55:50|925.9|915.1|925.9|915.1|925.9|915.1|925.9|915.1|1
1646870220000|2022-03-09 23:57:00|926.87|916.07|926.62|915.82|926.87|916.07|926.62|915.82|2
1646870230000|2022-03-09 23:57:10|926.37|915.57|926.37|915.57|926.37|915.57|926.37|915.57|1
1646870240000|2022-03-09 23:57:20|926.19|915.39|925|914.2|926.19|915.39|925|914.2|3
1646870250000|2022-03-09 23:57:30|925.4|914.6|925.5|914.7|925.5|914.7|924.9|914.1|8
1646870260000|2022-03-09 23:57:40|925.8|915|925.5|914.7|925.8|915|925.5|914.7|2
1646870270000|2022-03-09 23:57:50|925.51|914.71|925.66|914.86|925.71|914.91|925.51|914.71|4
1646870280000|2022-03-09 23:58:00|925.5|914.7|925.5|914.7|925.5|914.7|925.5|914.7|1
1646870290000|2022-03-09 23:58:10|925.51|914.71|925.51|914.71|925.51|914.71|925.51|914.71|1
1646870340000|2022-03-09 23:59:00|925.23|914.43|925.9|915.1|925.9|915.1|925.23|914.43|2
1646870380000|2022-03-09 23:59:40|926.4|915.6|926.4|915.6|926.4|915.6|926.4|915.6|1
1646870410000|2022-03-10 00:00:10|926.69|915.89|926.69|915.89|926.69|915.89|926.69|915.89|1
1646870480000|2022-03-10 00:01:20|926.4|915.6|926.68|915.88|926.69|915.89|926.4|915.6|4
1646870490000|2022-03-10 00:01:30|926.9|916.1|926.9|916.1|926.9|916.1|926.9|916.1|1
1646870520000|2022-03-10 00:02:00|926.1|915.3|925.9|915.1|926.1|915.3|925.9|915.1|3
1646870530000|2022-03-10 00:02:10|924.9|914.1|924.4|913.6|924.9|914.1|924.4|913.6|5
1646870540000|2022-03-10 00:02:20|924.11|913.31|924.09|913.29|924.11|913.31|923.9|913.1|4
1646870560000|2022-03-10 00:02:40|923.59|912.79|923.59|912.79|923.59|912.79|923.59|912.79|1
1646870580000|2022-03-10 00:03:00|923.09|912.29|923.59|912.79|923.59|912.79|922.9|912.1|5
1646870620000|2022-03-10 00:03:40|923.4|912.6|922.9|912.1|923.4|912.6|922.9|912.1|2
1646870640000|2022-03-10 00:04:00|923.12|912.32|923.3|912.5|923.3|912.5|923.12|912.32|3
1646870670000|2022-03-10 00:04:30|923.9|913.1|924.4|913.6|924.4|913.6|923.9|913.1|3
1646870680000|2022-03-10 00:04:40|924.9|914.1|924.9|914.1|924.9|914.1|924.9|914.1|1
1646870690000|2022-03-10 00:04:50|925.03|914.23|926.89|916.09|926.89|916.09|925.03|914.23|8
1646870700000|2022-03-10 00:05:00|927.4|916.6|928.1|917.3|928.1|917.3|927.4|916.6|4
1646870710000|2022-03-10 00:05:10|928.65|917.85|928.9|918.1|928.9|918.1|928.1|917.3|6
1646870720000|2022-03-10 00:05:20|928.94|918.14|928.94|918.14|928.94|918.14|928.94|918.14|1
1646870730000|2022-03-10 00:05:30|929.05|918.25|928.9|918.1|929.05|918.25|928.9|918.1|2
1646870740000|2022-03-10 00:05:40|928.4|917.6|927.9|917.1|928.4|917.6|927.9|917.1|2
1646870750000|2022-03-10 00:05:50|928.15|917.35|927.1|916.3|928.15|917.35|927.1|916.3|4
1646870760000|2022-03-10 00:06:00|926.8|916|926.4|915.6|926.8|916|926.4|915.6|2
1646870770000|2022-03-10 00:06:10|925.9|915.1|925.9|915.1|925.9|915.1|925.9|915.1|1
1646870780000|2022-03-10 00:06:20|925.54|914.74|924.4|913.6|925.54|914.74|924.4|913.6|6
1646870790000|2022-03-10 00:06:30|923.9|913.1|924.63|913.83|924.63|913.83|923.9|913.1|3
1646870800000|2022-03-10 00:06:40|924.9|914.1|924.9|914.1|924.9|914.1|924.9|914.1|1
1646870830000|2022-03-10 00:07:10|925.05|914.25|926.9|916.1|926.9|916.1|925.05|914.25|8
1646870850000|2022-03-10 00:07:30|926.4|915.6|925.9|915.1|926.4|915.6|925.9|915.1|2
1646870860000|2022-03-10 00:07:40|926.35|915.55|926.05|915.25|926.35|915.55|926.05|915.25|2
1646870880000|2022-03-10 00:08:00|926.1|915.3|926.1|915.3|926.1|915.3|926.1|915.3|1
1646870890000|2022-03-10 00:08:10|926.35|915.55|926.45|915.65|926.45|915.65|925.95|915.15|3
1646870900000|2022-03-10 00:08:20|926.35|915.55|926.9|916.1|926.9|916.1|926.35|915.55|2
1646870930000|2022-03-10 00:08:50|927.04|916.24|927.04|916.24|927.04|916.24|927.04|916.24|1
1646870940000|2022-03-10 00:09:00|927.47|916.67|927.15|916.35|927.47|916.67|927.15|916.35|3
1646870950000|2022-03-10 00:09:10|927.05|916.25|927.9|917.1|927.9|917.1|927.05|916.25|4
1646870960000|2022-03-10 00:09:20|927.92|917.12|928.19|917.39|928.19|917.39|927.92|917.12|4
1646870970000|2022-03-10 00:09:30|928.22|917.42|928.19|917.39|928.25|917.45|928.19|917.39|3
1646870980000|2022-03-10 00:09:40|928.59|917.79|928.69|917.89|928.69|917.89|928.59|917.79|2
1646871000000|2022-03-10 00:10:00|928.58|917.78|928.4|917.6|928.69|917.89|928.4|917.6|3
1646871010000|2022-03-10 00:10:10|928|917.2|928|917.2|928|917.2|928|917.2|1
1646871020000|2022-03-10 00:10:20|927.75|916.95|926.8|916|927.75|916.95|925.95|915.15|6
1646871030000|2022-03-10 00:10:30|926.67|915.87|926.61|915.81|926.67|915.87|926.4|915.6|6
1646871040000|2022-03-10 00:10:40|926.53|915.73|926.4|915.6|926.53|915.73|926.4|915.6|2
1646871050000|2022-03-10 00:10:50|925.95|915.15|925.95|915.15|925.95|915.15|925.95|915.15|1
1646871070000|2022-03-10 00:11:10|926|915.2|926.4|915.6|926.4|915.6|926|915.2|2
1646871080000|2022-03-10 00:11:20|926|915.2|926.55|915.75|926.55|915.75|926|915.2|3
1646871140000|2022-03-10 00:12:20|926.91|916.11|927.65|916.85|927.65|916.85|926.91|916.11|3
1646871150000|2022-03-10 00:12:30|927.9|917.1|927.65|916.85|928.75|917.95|927.65|916.85|8
1646871160000|2022-03-10 00:12:40|927.9|917.1|927.39|916.59|927.98|917.18|927.39|916.59|11
1646871170000|2022-03-10 00:12:50|927.4|916.6|927.4|916.6|927.4|916.6|927.4|916.6|1
1646871180000|2022-03-10 00:13:00|927.1|916.3|927.05|916.25|927.9|917.1|927.05|916.25|5
1646871190000|2022-03-10 00:13:10|926.9|916.1|926.4|915.6|926.9|916.1|926|915.2|4
1646871200000|2022-03-10 00:13:20|926.9|916.1|928.4|917.6|928.4|917.6|926.9|916.1|6
1646871210000|2022-03-10 00:13:30|928.85|918.05|928.85|918.05|928.85|918.05|928.85|918.05|1
1646871220000|2022-03-10 00:13:40|928.9|918.1|928.9|918.1|928.9|918.1|928.9|918.1|1
1646871230000|2022-03-10 00:13:50|929.15|918.35|928.9|918.1|929.65|918.85|928.9|918.1|8
1646871240000|2022-03-10 00:14:00|928.62|917.82|927.9|917.1|928.65|917.85|927.9|917.1|4
1646871250000|2022-03-10 00:14:10|928.28|917.48|928.8|918|928.8|918|928.28|917.48|4
1646871260000|2022-03-10 00:14:20|928.9|918.1|928.9|918.1|928.9|918.1|928.9|918.1|1
1646871270000|2022-03-10 00:14:30|928.53|917.73|928.8|918|928.9|918.1|928.53|917.73|8
1646871280000|2022-03-10 00:14:40|928.75|917.95|928.4|917.6|928.75|917.95|928.4|917.6|2
1646871290000|2022-03-10 00:14:50|928.75|917.95|928.8|918|928.8|918|928.65|917.85|6
1646871300000|2022-03-10 00:15:00|928.4|917.6|928.4|917.6|928.4|917.6|928.4|917.6|1
1646871310000|2022-03-10 00:15:10|928.64|917.84|928.4|917.6|928.64|917.84|928.29|917.49|3
1646871320000|2022-03-10 00:15:20|928.9|918.1|929.28|918.48|929.63|918.83|928.9|918.1|4
1646871330000|2022-03-10 00:15:30|929.73|918.93|929.86|919.06|929.86|919.06|929.73|918.93|5
1646871340000|2022-03-10 00:15:40|930.2|919.4|930.44|919.64|930.44|919.64|930.2|919.4|2
1646871350000|2022-03-10 00:15:50|930.41|919.61|930.09|919.29|930.41|919.61|930.09|919.29|3
1646871360000|2022-03-10 00:16:00|930.7|919.9|930.9|920.1|931.1|920.3|930.7|919.9|5
1646871370000|2022-03-10 00:16:10|930.8|920|930.9|920.1|930.9|920.1|930.8|920|2
1646871380000|2022-03-10 00:16:20|931.05|920.25|931.94|921.14|931.99|921.19|931.05|920.25|8
1646871390000|2022-03-10 00:16:30|931.99|921.19|932.06|921.26|932.06|921.26|931.99|921.19|3
1646871400000|2022-03-10 00:16:40|932.44|921.64|932.49|921.69|932.49|921.69|932.44|921.64|2
1646871410000|2022-03-10 00:16:50|932.6|921.8|932.9|922.1|933.15|922.35|932.6|921.8|7
1646871420000|2022-03-10 00:17:00|933|922.2|933.9|923.1|933.9|923.1|933|922.2|3
1646871430000|2022-03-10 00:17:10|934|923.2|934.4|923.6|934.4|923.6|934|923.2|3
1646871440000|2022-03-10 00:17:20|934.9|924.1|934.62|923.82|934.9|924.1|934.62|923.82|2
1646871450000|2022-03-10 00:17:30|934.05|923.25|934.25|923.45|934.25|923.45|934.05|923.25|3
1646871460000|2022-03-10 00:17:40|933.95|923.15|934.5|923.7|934.5|923.7|933.95|923.15|2
1646871470000|2022-03-10 00:17:50|934.05|923.25|934.4|923.6|934.4|923.6|934.05|923.25|2
1646871480000|2022-03-10 00:18:00|934.15|923.35|934.05|923.25|934.45|923.65|934.05|923.25|3
1646871490000|2022-03-10 00:18:10|934.1|923.3|934|923.2|934.4|923.6|934|923.2|3
1646871500000|2022-03-10 00:18:20|934.35|923.55|934.8|924|934.8|924|934.35|923.55|3
1646871510000|2022-03-10 00:18:30|934.73|923.93|934.9|924.1|934.9|924.1|934.73|923.93|2
1646871520000|2022-03-10 00:18:40|934.73|923.93|934.73|923.93|934.73|923.93|934.73|923.93|1
1646871540000|2022-03-10 00:19:00|934.9|924.1|934.65|923.85|934.9|924.1|934.65|923.85|2
1646871550000|2022-03-10 00:19:10|934.18|923.38|934.4|923.6|934.58|923.78|934.18|923.38|3
1646871560000|2022-03-10 00:19:20|934.7|923.9|934.75|923.95|934.75|923.95|934.4|923.6|3
1646871570000|2022-03-10 00:19:30|934.28|923.48|933.49|922.69|934.28|923.48|933.42|922.62|10
1646871580000|2022-03-10 00:19:40|933.5|922.7|933.4|922.6|933.5|922.7|933.4|922.6|5
1646871600000|2022-03-10 00:20:00|933.67|922.87|933.8|923|933.8|923|933.67|922.87|4
1646871610000|2022-03-10 00:20:10|933.85|923.05|933.85|923.05|933.85|923.05|933.85|923.05|1
1646871620000|2022-03-10 00:20:20|933.4|922.6|933.4|922.6|933.4|922.6|933.4|922.6|1
1646871630000|2022-03-10 00:20:30|933.65|922.85|933.15|922.35|933.65|922.85|933.15|922.35|4
1646871640000|2022-03-10 00:20:40|933.7|922.9|933.9|923.1|933.9|923.1|933.7|922.9|3
1646871670000|2022-03-10 00:21:10|934|923.2|933.9|923.1|934|923.2|933.9|923.1|2
1646871720000|2022-03-10 00:22:00|934.1|923.3|933.9|923.1|934.1|923.3|933.9|923.1|2
1646871740000|2022-03-10 00:22:20|933.6|922.8|933.15|922.35|933.6|922.8|933.15|922.35|2
1646871750000|2022-03-10 00:22:30|933.32|922.52|933.15|922.35|933.32|922.52|933.15|922.35|2
1646871770000|2022-03-10 00:22:50|933.65|922.85|933.4|922.6|933.75|922.95|933.4|922.6|3
1646871780000|2022-03-10 00:23:00|933.68|922.88|933.4|922.6|933.68|922.88|933.4|922.6|2
1646871790000|2022-03-10 00:23:10|933.7|922.9|933.4|922.6|933.7|922.9|933.1|922.3|3
1646871800000|2022-03-10 00:23:20|933.23|922.43|933.4|922.6|933.4|922.6|933.23|922.43|2
1646871820000|2022-03-10 00:23:40|933.8|923|933.4|922.6|933.8|923|933.4|922.6|2
1646871830000|2022-03-10 00:23:50|932.9|922.1|932.9|922.1|932.9|922.1|932.9|922.1|1
1646871840000|2022-03-10 00:24:00|932.53|921.73|932.9|922.1|932.9|922.1|932.53|921.73|4
1646871850000|2022-03-10 00:24:10|932.53|921.73|932.4|921.6|932.9|922.1|932.4|921.6|15
1646871860000|2022-03-10 00:24:20|932.64|921.84|932.4|921.6|932.64|921.84|932.4|921.6|3
1646871880000|2022-03-10 00:24:40|932.41|921.61|932.4|921.6|932.52|921.72|932.4|921.6|3
1646871890000|2022-03-10 00:24:50|932.26|921.46|931.47|920.67|932.26|921.46|931.47|920.67|8
1646871900000|2022-03-10 00:25:00|931.14|920.34|931.58|920.78|931.58|920.78|931.14|920.34|5
1646871920000|2022-03-10 00:25:20|931.68|920.88|931.43|920.63|931.68|920.88|931.4|920.6|3
1646871930000|2022-03-10 00:25:30|931.47|920.67|931.18|920.38|931.47|920.67|931.18|920.38|2
1646871940000|2022-03-10 00:25:40|931.27|920.47|931.18|920.38|931.47|920.67|931.18|920.38|4
1646871950000|2022-03-10 00:25:50|931.68|920.88|931.86|921.06|931.86|921.06|931.68|920.88|3
1646871960000|2022-03-10 00:26:00|931.9|921.1|931.9|921.1|931.9|921.1|931.9|921.1|1
1646871980000|2022-03-10 00:26:20|931.53|920.73|931.03|920.23|931.53|920.73|931.03|920.23|4
1646872000000|2022-03-10 00:26:40|931.49|920.69|931.48|920.68|931.49|920.69|931.48|920.68|2
1646872010000|2022-03-10 00:26:50|931.54|920.74|931.54|920.74|931.54|920.74|931.54|920.74|1
1646872020000|2022-03-10 00:27:00|931.75|920.95|931.75|920.95|931.75|920.95|931.75|920.95|1
1646872030000|2022-03-10 00:27:10|931.9|921.1|931.9|921.1|931.9|921.1|931.9|921.1|1
1646872050000|2022-03-10 00:27:30|931.65|920.85|930.65|919.85|931.65|920.85|930.65|919.85|6
1646872060000|2022-03-10 00:27:40|930.9|920.1|930.9|920.1|930.9|920.1|930.65|919.85|3
1646872070000|2022-03-10 00:27:50|930.65|919.85|930.65|919.85|930.9|920.1|930.52|919.72|9
1646872080000|2022-03-10 00:28:00|930.9|920.1|930.65|919.85|930.9|920.1|930.65|919.85|12
1646872090000|2022-03-10 00:28:10|930.9|920.1|930.4|919.6|930.9|920.1|930.4|919.6|9
1646872100000|2022-03-10 00:28:20|930.65|919.85|930.9|920.1|930.9|920.1|930.28|919.48|6
1646872110000|2022-03-10 00:28:30|931|920.2|931.4|920.6|931.4|920.6|930.9|920.1|5
1646872120000|2022-03-10 00:28:40|931.9|921.1|931.9|921.1|931.9|921.1|931.9|921.1|1
1646872140000|2022-03-10 00:29:00|931.55|920.75|931.05|920.25|931.55|920.75|931.05|920.25|2
1646872150000|2022-03-10 00:29:10|930.9|920.1|930.9|920.1|930.9|920.1|930.9|920.1|1
1646872180000|2022-03-10 00:29:40|931.07|920.27|930.9|920.1|931.07|920.27|930.9|920.1|2
1646872200000|2022-03-10 00:30:00|930.85|920.05|930.85|920.05|930.85|920.05|930.85|920.05|1
1646872220000|2022-03-10 00:30:20|930.9|920.1|930.9|920.1|930.9|920.1|930.9|920.1|1
1646872240000|2022-03-10 00:30:40|931.04|920.24|931.75|920.95|931.75|920.95|931.04|920.24|3
1646872250000|2022-03-10 00:30:50|931.73|920.93|931.13|920.33|931.73|920.93|931.13|920.33|3
1646872260000|2022-03-10 00:31:00|930.9|920.1|930.9|920.1|930.9|920.1|930.9|920.1|1
1646872270000|2022-03-10 00:31:10|930.75|919.95|929.9|919.1|930.75|919.95|929.9|919.1|4
1646872300000|2022-03-10 00:31:40|930.11|919.31|930.61|919.81|930.8|920|930.11|919.31|3
1646872310000|2022-03-10 00:31:50|930.6|919.8|930.11|919.31|930.61|919.81|930.11|919.31|3
1646872320000|2022-03-10 00:32:00|930.28|919.48|930.11|919.31|930.42|919.62|930.11|919.31|4
1646872360000|2022-03-10 00:32:40|929.96|919.16|929.04|918.24|929.96|919.16|929.04|918.24|3
1646872370000|2022-03-10 00:32:50|928.93|918.13|928.4|917.6|928.93|918.13|928.4|917.6|3
1646872380000|2022-03-10 00:33:00|928.58|917.78|927.94|917.14|928.75|917.95|927.94|917.14|4
1646872390000|2022-03-10 00:33:10|927.9|917.1|927.9|917.1|927.9|917.1|927.9|917.1|1
1646872400000|2022-03-10 00:33:20|927.94|917.14|927.94|917.14|927.94|917.14|927.94|917.14|1
1646872410000|2022-03-10 00:33:30|927.9|917.1|926.95|916.15|927.9|917.1|926.95|916.15|4
1646872420000|2022-03-10 00:33:40|926.9|916.1|926.56|915.76|926.9|916.1|926.49|915.69|7
1646872440000|2022-03-10 00:34:00|926.49|915.69|926.27|915.47|926.49|915.69|926.27|915.47|2
1646872450000|2022-03-10 00:34:10|926.44|915.64|926.44|915.64|926.44|915.64|926.44|915.64|1
1646872460000|2022-03-10 00:34:20|926.64|915.84|926.75|915.95|926.75|915.95|926.64|915.84|2
1646872490000|2022-03-10 00:34:50|926.9|916.1|926.84|916.04|926.9|916.1|926.84|916.04|2
1646872500000|2022-03-10 00:35:00|926.9|916.1|926.9|916.1|926.9|916.1|926.9|916.1|1
1646872520000|2022-03-10 00:35:20|926.84|916.04|926.84|916.04|926.84|916.04|926.84|916.04|1
1646872540000|2022-03-10 00:35:40|926.9|916.1|926.9|916.1|926.9|916.1|926.9|916.1|1
1646872550000|2022-03-10 00:35:50|927.5|916.7|926.9|916.1|927.5|916.7|926.9|916.1|3
1646872560000|2022-03-10 00:36:00|927.4|916.6|927.9|917.1|927.9|917.1|927.4|916.6|2
1646872570000|2022-03-10 00:36:10|927.95|917.15|927.95|917.15|927.95|917.15|927.95|917.15|1
1646872580000|2022-03-10 00:36:20|928.15|917.35|928.15|917.35|928.15|917.35|928.15|917.35|1
1646872600000|2022-03-10 00:36:40|928.4|917.6|929.1|918.3|929.55|918.75|928.4|917.6|5
1646872670000|2022-03-10 00:37:50|928.7|917.9|928.7|917.9|928.7|917.9|928.7|917.9|1
1646872680000|2022-03-10 00:38:00|928.5|917.7|928.5|917.7|928.5|917.7|928.5|917.7|1
1646872690000|2022-03-10 00:38:10|928.61|917.81|928.9|918.1|929.05|918.25|928.61|917.81|5
1646872700000|2022-03-10 00:38:20|928.4|917.6|927.9|917.1|928.4|917.6|927.9|917.1|2
1646872720000|2022-03-10 00:38:40|927.95|917.15|927.95|917.15|927.95|917.15|927.95|917.15|1
1646872730000|2022-03-10 00:38:50|927.9|917.1|928.6|917.8|928.6|917.8|927.9|917.1|4
1646872750000|2022-03-10 00:39:10|928.65|917.85|928.65|917.85|928.65|917.85|928.65|917.85|1
1646872760000|2022-03-10 00:39:20|928.45|917.65|928.45|917.65|928.45|917.65|928.45|917.65|1
1646872780000|2022-03-10 00:39:40|928.5|917.7|928.5|917.7|928.5|917.7|928.5|917.7|1
1646872800000|2022-03-10 00:40:00|928.65|917.85|928.65|917.85|928.65|917.85|928.65|917.85|1
1646872810000|2022-03-10 00:40:10|928.4|917.6|927.75|916.95|928.4|917.6|927.75|916.95|4
1646872830000|2022-03-10 00:40:30|927.7|916.9|927.7|916.9|927.7|916.9|927.7|916.9|1
1646872840000|2022-03-10 00:40:40|927.68|916.88|927.68|916.88|927.68|916.88|927.68|916.88|1
1646872850000|2022-03-10 00:40:50|927.9|917.1|928.9|918.1|928.9|918.1|927.68|916.88|5
1646872870000|2022-03-10 00:41:10|929.02|918.22|929.4|918.6|929.4|918.6|928.9|918.1|6
1646872880000|2022-03-10 00:41:20|929.9|919.1|929.9|919.1|929.9|919.1|929.9|919.1|1
1646872900000|2022-03-10 00:41:40|929.8|919|929.8|919|929.8|919|929.8|919|1
1646872920000|2022-03-10 00:42:00|929.7|918.9|929.7|918.9|929.7|918.9|929.7|918.9|1
1646872930000|2022-03-10 00:42:10|929.85|919.05|929.9|919.1|930.4|919.6|929.85|919.05|4
1646872960000|2022-03-10 00:42:40|929.85|919.05|929.85|919.05|929.85|919.05|929.85|919.05|1
1646872970000|2022-03-10 00:42:50|929.4|918.6|929.32|918.52|929.4|918.6|928.9|918.1|3
1646872980000|2022-03-10 00:43:00|929.4|918.6|928.9|918.1|929.4|918.6|928.9|918.1|4
1646872990000|2022-03-10 00:43:10|929.4|918.6|928.9|918.1|929.4|918.6|928.49|917.69|5
1646873000000|2022-03-10 00:43:20|928.6|917.8|928.52|917.72|928.6|917.8|928.5|917.7|3
1646873010000|2022-03-10 00:43:30|928.32|917.52|928.65|917.85|928.65|917.85|928.32|917.52|3
1646873020000|2022-03-10 00:43:40|928.4|917.6|928.4|917.6|928.4|917.6|928.4|917.6|1
1646873030000|2022-03-10 00:43:50|927.9|917.1|927.9|917.1|927.9|917.1|927.9|917.1|1
1646873040000|2022-03-10 00:44:00|927.64|916.84|927.53|916.73|927.9|917.1|927.53|916.73|8
1646873050000|2022-03-10 00:44:10|927.9|917.1|927.4|916.6|927.9|917.1|927.4|916.6|9
1646873060000|2022-03-10 00:44:20|927.53|916.73|927.9|917.1|927.9|917.1|927.4|916.6|11
1646873070000|2022-03-10 00:44:30|927.53|916.73|926.9|916.1|927.9|917.1|926.9|916.1|6
1646873090000|2022-03-10 00:44:50|926.85|916.05|926.77|915.97|926.85|916.05|926.77|915.97|2
1646873100000|2022-03-10 00:45:00|926.73|915.93|927.25|916.45|927.25|916.45|926.73|915.93|7
1646873110000|2022-03-10 00:45:10|926.9|916.1|927.4|916.6|927.5|916.7|926.9|916.1|3
1646873120000|2022-03-10 00:45:20|926.9|916.1|926.9|916.1|926.9|916.1|926.9|916.1|1
1646873140000|2022-03-10 00:45:40|926.85|916.05|926.85|916.05|926.85|916.05|926.85|916.05|1
1646873170000|2022-03-10 00:46:10|926.77|915.97|926.37|915.57|926.77|915.97|926.37|915.57|2
1646873190000|2022-03-10 00:46:30|926.05|915.25|926.05|915.25|926.05|915.25|926.05|915.25|1
1646873210000|2022-03-10 00:46:50|926|915.2|925.78|914.98|926|915.2|925.78|914.98|3
1646873240000|2022-03-10 00:47:20|925.82|915.02|925.82|915.02|925.82|915.02|925.82|915.02|1
1646873250000|2022-03-10 00:47:30|925.9|915.1|925.9|915.1|925.9|915.1|925.9|915.1|1
1646873260000|2022-03-10 00:47:40|925.83|915.03|925.83|915.03|925.83|915.03|925.83|915.03|1
1646873270000|2022-03-10 00:47:50|925.9|915.1|925.85|915.05|925.9|915.1|925.85|915.05|2
1646873280000|2022-03-10 00:48:00|926|915.2|926.08|915.28|926.45|915.65|925.9|915.1|7
1646873300000|2022-03-10 00:48:20|925.9|915.1|925.9|915.1|925.9|915.1|925.9|915.1|1
1646873350000|2022-03-10 00:49:10|925.85|915.05|925.85|915.05|925.85|915.05|925.85|915.05|1
1646873380000|2022-03-10 00:49:40|925.78|914.98|925.78|914.98|925.8|915|925.78|914.98|3
1646873390000|2022-03-10 00:49:50|925.15|914.35|925.15|914.35|925.15|914.35|925.15|914.35|1
1646873400000|2022-03-10 00:50:00|924.9|914.1|924|913.2|924.9|914.1|924|913.2|2
1646873410000|2022-03-10 00:50:10|924.27|913.47|923.9|913.1|924.4|913.6|923.9|913.1|4
1646873420000|2022-03-10 00:50:20|923.8|913|923.8|913|923.8|913|923.8|913|1
1646873430000|2022-03-10 00:50:30|923.3|912.5|922.97|912.17|923.3|912.5|922.93|912.13|4
1646873440000|2022-03-10 00:50:40|922.25|911.45|922.25|911.45|922.25|911.45|922.25|911.45|1
1646873450000|2022-03-10 00:50:50|922.1|911.3|922|911.2|922.1|911.3|922|911.2|2
1646873460000|2022-03-10 00:51:00|921.95|911.15|921.4|910.6|921.95|911.15|921.15|910.35|5
1646873470000|2022-03-10 00:51:10|921.05|910.25|921.05|910.25|921.05|910.25|921.05|910.25|1
1646873480000|2022-03-10 00:51:20|920.9|910.1|920.86|910.06|920.9|910.1|920.86|910.06|2
1646873490000|2022-03-10 00:51:30|920.36|909.56|920.23|909.43|920.36|909.56|920.23|909.43|2
1646873500000|2022-03-10 00:51:40|920.36|909.56|920.15|909.35|920.36|909.56|920.15|909.35|2
1646873520000|2022-03-10 00:52:00|920.05|909.25|920.05|909.25|920.05|909.25|920.05|909.25|1
1646873530000|2022-03-10 00:52:10|920.1|909.3|920.51|909.71|920.51|909.71|920.1|909.3|3
1646873540000|2022-03-10 00:52:20|920.66|909.86|920.81|910.01|920.81|910.01|920.66|909.86|2
1646873550000|2022-03-10 00:52:30|920.86|910.06|920.86|910.06|920.86|910.06|920.86|910.06|1
1646873560000|2022-03-10 00:52:40|921.24|910.44|921.75|910.95|921.75|910.95|921.24|910.44|3
1646873570000|2022-03-10 00:52:50|921.9|911.1|921.9|911.1|921.9|911.1|921.9|911.1|1
1646873590000|2022-03-10 00:53:10|922.4|911.6|922.8|912|922.8|912|922.4|911.6|2
1646873600000|2022-03-10 00:53:20|922.89|912.09|922.4|911.6|922.89|912.09|922.4|911.6|5
1646873620000|2022-03-10 00:53:40|921.9|911.1|921.9|911.1|921.9|911.1|921.9|911.1|1
1646873640000|2022-03-10 00:54:00|921.7|910.9|921.7|910.9|921.7|910.9|921.7|910.9|1
1646873660000|2022-03-10 00:54:20|921.55|910.75|921.27|910.47|921.55|910.75|921.25|910.45|6
1646873670000|2022-03-10 00:54:30|921.7|910.9|921.7|910.9|921.7|910.9|921.7|910.9|1
1646873690000|2022-03-10 00:54:50|921.9|911.1|921.7|910.9|921.9|911.1|921.7|910.9|2
1646873710000|2022-03-10 00:55:10|921.42|910.62|921.42|910.62|921.42|910.62|921.42|910.62|1
1646873720000|2022-03-10 00:55:20|921.08|910.28|920.86|910.06|921.08|910.28|920.86|910.06|2
1646873740000|2022-03-10 00:55:40|920.87|910.07|921.05|910.25|921.05|910.25|920.87|910.07|2
1646873750000|2022-03-10 00:55:50|921.09|910.29|921.85|911.05|921.85|911.05|921.09|910.29|3
1646873760000|2022-03-10 00:56:00|921.9|911.1|922.05|911.25|922.05|911.25|921.9|911.1|2
1646873770000|2022-03-10 00:56:10|921.9|911.1|922.05|911.25|922.05|911.25|921.9|911.1|2
1646873780000|2022-03-10 00:56:20|921.9|911.1|921.9|911.1|922.05|911.25|921.9|911.1|3
1646873790000|2022-03-10 00:56:30|922.07|911.27|922.24|911.44|922.24|911.44|922.07|911.27|2
1646873800000|2022-03-10 00:56:40|922.4|911.6|922.87|912.07|922.87|912.07|922.4|911.6|2
1646873820000|2022-03-10 00:57:00|922.9|912.1|922.9|912.1|922.9|912.1|922.9|912.1|1
1646873830000|2022-03-10 00:57:10|922.89|912.09|922.37|911.57|922.89|912.09|922.37|911.57|2
1646873860000|2022-03-10 00:57:40|922.42|911.62|922.42|911.62|922.42|911.62|922.41|911.61|3
1646873880000|2022-03-10 00:58:00|922.1|911.3|921.9|911.1|922.1|911.3|921.9|911.1|2
1646873900000|2022-03-10 00:58:20|922.01|911.21|922.34|911.54|922.34|911.54|922.01|911.21|2
1646873920000|2022-03-10 00:58:40|922.75|911.95|922.6|911.8|922.75|911.95|922.6|911.8|2
1646873930000|2022-03-10 00:58:50|922.46|911.66|922.34|911.54|922.46|911.66|922.34|911.54|5
1646873960000|2022-03-10 00:59:20|922.11|911.31|922.11|911.31|922.11|911.31|922.11|911.31|1
1646873970000|2022-03-10 00:59:30|922.7|911.9|922.7|911.9|922.7|911.9|922.7|911.9|1
1646873990000|2022-03-10 00:59:50|922.61|911.81|921.9|911.1|922.61|911.81|921.9|911.1|2
1646874030000|2022-03-10 01:00:30|922.55|911.75|922.85|912.05|922.85|912.05|922.55|911.75|2
1646874040000|2022-03-10 01:00:40|922.9|912.1|922.9|912.1|922.9|912.1|922.9|912.1|1
1646874080000|2022-03-10 01:01:20|922.1|911.3|922.1|911.3|922.1|911.3|922.1|911.3|1
1646874090000|2022-03-10 01:01:30|922.48|911.68|922.78|911.98|922.78|911.98|922.48|911.68|2
1646874100000|2022-03-10 01:01:40|922.76|911.96|922.9|912.1|922.9|912.1|922.76|911.96|3
1646874110000|2022-03-10 01:01:50|922.78|911.98|922|911.2|922.78|911.98|922|911.2|4
1646874120000|2022-03-10 01:02:00|921.9|911.1|921.9|911.1|921.9|911.1|921.9|911.1|1
1646874130000|2022-03-10 01:02:10|922.4|911.6|922.3|911.5|922.8|912|922.3|911.5|3
1646874150000|2022-03-10 01:02:30|922.56|911.76|922.3|911.5|922.75|911.95|922.3|911.5|4
1646874160000|2022-03-10 01:02:40|922.56|911.76|922.65|911.85|922.65|911.85|922.56|911.76|2
1646874170000|2022-03-10 01:02:50|922.4|911.6|922.1|911.3|922.4|911.6|922.1|911.3|3
1646874180000|2022-03-10 01:03:00|922|911.2|922|911.2|922|911.2|922|911.2|1
1646874190000|2022-03-10 01:03:10|921.93|911.13|922|911.2|922|911.2|921.93|911.13|4
1646874200000|2022-03-10 01:03:20|921.5|910.7|920.86|910.06|921.5|910.7|920.73|909.93|4
1646874220000|2022-03-10 01:03:40|920.36|909.56|919.4|908.6|920.36|909.56|919.4|908.6|3
1646874230000|2022-03-10 01:03:50|918.9|908.1|918.87|908.07|918.9|908.1|918.87|908.07|2
1646874240000|2022-03-10 01:04:00|918.85|908.05|918.4|907.6|918.85|908.05|918.4|907.6|3
1646874250000|2022-03-10 01:04:10|917.9|907.1|917.57|906.77|917.9|907.1|917.48|906.68|8
1646874260000|2022-03-10 01:04:20|917.47|906.67|917.15|906.35|917.47|906.67|917.15|906.35|4
1646874270000|2022-03-10 01:04:30|916.9|906.1|916.4|905.6|916.9|906.1|916.4|905.6|5
1646874280000|2022-03-10 01:04:40|916.45|905.65|916.5|905.7|916.55|905.75|916.45|905.65|4
1646874290000|2022-03-10 01:04:50|916.3|905.5|916.5|905.7|916.5|905.7|916.3|905.5|2
1646874300000|2022-03-10 01:05:00|916.42|905.62|916.5|905.7|916.5|905.7|916.42|905.62|2
1646874310000|2022-03-10 01:05:10|916.55|905.75|916.9|906.1|916.95|906.15|916.55|905.75|3
1646874320000|2022-03-10 01:05:20|916.47|905.67|916.5|905.7|916.5|905.7|916.45|905.65|3
1646874330000|2022-03-10 01:05:30|916.9|906.1|916.9|906.1|916.9|906.1|916.9|906.1|1
1646874350000|2022-03-10 01:05:50|916.52|905.72|916.8|906|916.8|906|916.52|905.72|2
1646874360000|2022-03-10 01:06:00|917.03|906.23|916.83|906.03|917.03|906.23|916.83|906.03|2
1646874400000|2022-03-10 01:06:40|917.08|906.28|917.2|906.4|917.2|906.4|917.08|906.28|3
1646874410000|2022-03-10 01:06:50|917.5|906.7|917.45|906.65|917.5|906.7|917.41|906.61|4
1646874420000|2022-03-10 01:07:00|917.42|906.62|917.45|906.65|917.45|906.65|917.42|906.62|2
1646874430000|2022-03-10 01:07:10|917.44|906.64|918.4|907.6|918.4|907.6|917.44|906.64|8
1646874450000|2022-03-10 01:07:30|918.9|908.1|918.9|908.1|918.9|908.1|918.9|908.1|1
1646874480000|2022-03-10 01:08:00|918.95|908.15|918.95|908.15|918.95|908.15|918.95|908.15|1
1646874490000|2022-03-10 01:08:10|919.25|908.45|919.75|908.95|919.75|908.95|919.25|908.45|2
1646874500000|2022-03-10 01:08:20|919.84|909.04|920.4|909.6|920.4|909.6|919.75|908.95|3
1646874510000|2022-03-10 01:08:30|920.5|909.7|920.9|910.1|921.29|910.49|920.5|909.7|4
1646874580000|2022-03-10 01:09:40|920.05|909.25|920.05|909.25|920.05|909.25|920.05|909.25|1
1646874590000|2022-03-10 01:09:50|919.9|909.1|919.9|909.1|919.9|909.1|919.9|909.1|1
1646874600000|2022-03-10 01:10:00|920.09|909.29|919.9|909.1|920.23|909.43|919.9|909.1|4
1646874620000|2022-03-10 01:10:20|919.77|908.97|918.9|908.1|919.9|909.1|918.9|908.1|5
1646874630000|2022-03-10 01:10:30|919.03|908.23|919.03|908.23|919.03|908.23|919.03|908.23|1
1646874640000|2022-03-10 01:10:40|919.06|908.26|919.61|908.81|919.61|908.81|919.06|908.26|2
1646874650000|2022-03-10 01:10:50|919.9|909.1|919.9|909.1|919.9|909.1|919.9|909.1|1
1646874660000|2022-03-10 01:11:00|919.85|909.05|919.85|909.05|919.85|909.05|919.85|909.05|1
1646874670000|2022-03-10 01:11:10|919.79|908.99|919.79|908.99|919.79|908.99|919.79|908.99|1
1646874690000|2022-03-10 01:11:30|919.74|908.94|919.74|908.94|919.74|908.94|919.74|908.94|1
1646874720000|2022-03-10 01:12:00|919.84|909.04|919.84|909.04|919.84|909.04|919.84|909.04|1
1646874730000|2022-03-10 01:12:10|919.88|909.08|919.88|909.08|919.88|909.08|919.88|909.08|1
1646874740000|2022-03-10 01:12:20|920.4|909.6|920.4|909.6|920.4|909.6|920.4|909.6|1
1646874750000|2022-03-10 01:12:30|920.8|910|920.8|910|920.8|910|920.8|910|1
1646874760000|2022-03-10 01:12:40|920.9|910.1|920.9|910.1|920.9|910.1|920.9|910.1|1
1646874810000|2022-03-10 01:13:30|921.04|910.24|921.6|910.8|921.6|910.8|920.9|910.1|4
1646874820000|2022-03-10 01:13:40|921.7|910.9|921.9|911.1|922.15|911.35|921.6|910.8|6
1646874870000|2022-03-10 01:14:30|922.2|911.4|922.7|911.9|922.7|911.9|922.2|911.4|2
1646874880000|2022-03-10 01:14:40|922.85|912.05|922.85|912.05|922.85|912.05|922.85|912.05|1
1646874900000|2022-03-10 01:15:00|922.35|911.55|922.35|911.55|922.35|911.55|922.35|911.55|1
1646874920000|2022-03-10 01:15:20|922.14|911.34|922.25|911.45|922.25|911.45|922.14|911.34|2
1646874930000|2022-03-10 01:15:30|922.75|911.95|922.75|911.95|922.75|911.95|922.75|911.95|1
1646874940000|2022-03-10 01:15:40|922.9|912.1|922.9|912.1|922.9|912.1|922.9|912.1|1
1646874950000|2022-03-10 01:15:50|923.01|912.21|922.9|912.1|923.01|912.21|922.9|912.1|2
1646874960000|2022-03-10 01:16:00|923.1|912.3|922.9|912.1|923.1|912.3|922.9|912.1|3
1646874980000|2022-03-10 01:16:20|923.21|912.41|923.4|912.6|923.4|912.6|923.15|912.35|3
1646874990000|2022-03-10 01:16:30|923.9|913.1|924.7|913.9|924.7|913.9|923.9|913.1|8
1646875000000|2022-03-10 01:16:40|924.77|913.97|924.78|913.98|924.78|913.98|924.77|913.97|8
1646875010000|2022-03-10 01:16:50|924.87|914.07|924.77|913.97|924.87|914.07|924.77|913.97|3
1646875020000|2022-03-10 01:17:00|924.9|914.1|924.9|914.1|924.9|914.1|924.9|914.1|1
1646875030000|2022-03-10 01:17:10|925.03|914.23|924.9|914.1|925.03|914.23|924.9|914.1|2
1646875050000|2022-03-10 01:17:30|924.82|914.02|924.32|913.52|924.82|914.02|924.32|913.52|2
1646875060000|2022-03-10 01:17:40|924.45|913.65|924.45|913.65|924.45|913.65|924.45|913.65|1
1646875070000|2022-03-10 01:17:50|923.95|913.15|924.32|913.52|924.32|913.52|923.95|913.15|2
1646875080000|2022-03-10 01:18:00|924.77|913.97|924.27|913.47|924.77|913.97|924.05|913.25|4
1646875100000|2022-03-10 01:18:20|924.77|913.97|924.77|913.97|924.77|913.97|924.77|913.97|1
1646875120000|2022-03-10 01:18:40|924.85|914.05|924.77|913.97|924.85|914.05|924.77|913.97|2
1646875140000|2022-03-10 01:19:00|924.27|913.47|923.9|913.1|924.27|913.47|923.9|913.1|4
1646875160000|2022-03-10 01:19:20|924.77|913.97|924.8|914|924.9|914.1|924.69|913.89|4
1646875170000|2022-03-10 01:19:30|924.89|914.09|924.89|914.09|924.89|914.09|924.89|914.09|1
1646875210000|2022-03-10 01:20:10|925.04|914.24|925.3|914.5|925.5|914.7|925.04|914.24|3
1646875220000|2022-03-10 01:20:20|925.05|914.25|925.98|915.18|925.98|915.18|925.05|914.25|8
1646875230000|2022-03-10 01:20:30|925.97|915.17|925.98|915.18|925.98|915.18|925.97|915.17|8
1646875240000|2022-03-10 01:20:40|925.97|915.17|926.2|915.4|926.35|915.55|925.97|915.17|5
1646875250000|2022-03-10 01:20:50|926.05|915.25|925.9|915.1|926.05|915.25|925.9|915.1|2
1646875260000|2022-03-10 01:21:00|925.84|915.04|925.84|915.04|925.84|915.04|925.84|915.04|1
1646875280000|2022-03-10 01:21:20|925.75|914.95|925.99|915.19|926.05|915.25|925.75|914.95|6
1646875290000|2022-03-10 01:21:30|925.9|915.1|925.81|915.01|925.9|915.1|925.81|915.01|2
1646875300000|2022-03-10 01:21:40|925.9|915.1|925.9|915.1|925.9|915.1|925.9|915.1|1
1646875320000|2022-03-10 01:22:00|925.81|915.01|925.85|915.05|925.85|915.05|925.81|915.01|2
1646875330000|2022-03-10 01:22:10|925.4|914.6|925.58|914.78|925.58|914.78|925.4|914.6|2
1646875340000|2022-03-10 01:22:20|925.4|914.6|925.28|914.48|925.7|914.9|925.28|914.48|3
1646875350000|2022-03-10 01:22:30|925.46|914.66|925.4|914.6|925.7|914.9|925.4|914.6|4
1646875360000|2022-03-10 01:22:40|925.7|914.9|926.01|915.21|926.01|915.21|925.7|914.9|4
1646875380000|2022-03-10 01:23:00|926.5|915.7|925.9|915.1|926.5|915.7|925.9|915.1|4
1646875390000|2022-03-10 01:23:10|925.8|915|925.8|915|925.8|915|925.8|915|1
1646875400000|2022-03-10 01:23:20|924.9|914.1|924.9|914.1|924.9|914.1|924.9|914.1|1
1646875410000|2022-03-10 01:23:30|925.04|914.24|925.04|914.24|925.04|914.24|925.04|914.24|1
1646875420000|2022-03-10 01:23:40|925.47|914.67|925.4|914.6|925.47|914.67|925.22|914.42|5
1646875440000|2022-03-10 01:24:00|925.75|914.95|925.4|914.6|925.75|914.95|925.4|914.6|3
1646875450000|2022-03-10 01:24:10|925.6|914.8|925.4|914.6|925.6|914.8|924.9|914.1|6
1646875460000|2022-03-10 01:24:20|925.9|915.1|925.9|915.1|925.9|915.1|925.9|915.1|1
1646875470000|2022-03-10 01:24:30|926|915.2|926.07|915.27|926.07|915.27|925.9|915.1|5
1646875480000|2022-03-10 01:24:40|925.9|915.1|925.9|915.1|925.9|915.1|925.9|915.1|1
1646875490000|2022-03-10 01:24:50|926.07|915.27|926.07|915.27|926.07|915.27|926.07|915.27|1
1646875500000|2022-03-10 01:25:00|926.45|915.65|926.45|915.65|926.45|915.65|926.45|915.65|1
1646875510000|2022-03-10 01:25:10|926.65|915.85|926.65|915.85|926.65|915.85|926.65|915.85|1
1646875520000|2022-03-10 01:25:20|926.7|915.9|926.7|915.9|926.7|915.9|926.7|915.9|1
1646875540000|2022-03-10 01:25:40|926.86|916.06|926.86|916.06|926.97|916.17|926.85|916.05|4
1646875560000|2022-03-10 01:26:00|927.11|916.31|927.19|916.39|927.8|917|927.11|916.31|5
1646875570000|2022-03-10 01:26:10|927.42|916.62|927.43|916.63|927.43|916.63|927.42|916.62|2
1646875580000|2022-03-10 01:26:20|927.75|916.95|927.69|916.89|927.75|916.95|927.69|916.89|2
1646875600000|2022-03-10 01:26:40|927.64|916.84|927.64|916.84|927.64|916.84|927.64|916.84|1
1646875650000|2022-03-10 01:27:30|927.69|916.89|927.69|916.89|927.69|916.89|927.69|916.89|1
1646875660000|2022-03-10 01:27:40|927.19|916.39|927.19|916.39|927.19|916.39|927.19|916.39|1
1646875670000|2022-03-10 01:27:50|927.34|916.54|927.32|916.52|927.41|916.61|927.29|916.49|4
1646875680000|2022-03-10 01:28:00|927.15|916.35|927.15|916.35|927.32|916.52|927.15|916.35|3
1646875690000|2022-03-10 01:28:10|927|916.2|927|916.2|927|916.2|927|916.2|1
1646875700000|2022-03-10 01:28:20|927.17|916.37|927.44|916.64|927.44|916.64|927.17|916.37|4
1646875710000|2022-03-10 01:28:30|927.54|916.74|927.54|916.74|927.54|916.74|927.54|916.74|1
1646875720000|2022-03-10 01:28:40|927.44|916.64|927.44|916.64|927.44|916.64|927.44|916.64|1
1646875730000|2022-03-10 01:28:50|927.19|916.39|927.19|916.39|927.19|916.39|927.19|916.39|1
1646875740000|2022-03-10 01:29:00|927.39|916.59|927.07|916.27|927.39|916.59|926.9|916.1|3
1646875750000|2022-03-10 01:29:10|927.15|916.35|927.15|916.35|927.15|916.35|927.15|916.35|1
1646875760000|2022-03-10 01:29:20|927.44|916.64|927.15|916.35|927.44|916.64|927.15|916.35|3
1646875770000|2022-03-10 01:29:30|927.39|916.59|927.39|916.59|927.39|916.59|927.39|916.59|1
1646875780000|2022-03-10 01:29:40|927.15|916.35|927.15|916.35|927.39|916.59|927.15|916.35|3
1646875800000|2022-03-10 01:30:00|927|916.2|926.9|916.1|927|916.2|926.9|916.1|2
1646875820000|2022-03-10 01:30:20|927.07|916.27|927.49|916.69|927.49|916.69|927.07|916.27|3
1646875830000|2022-03-10 01:30:30|927.19|916.39|927.19|916.39|927.54|916.74|927.19|916.39|4
1646875840000|2022-03-10 01:30:40|927.64|916.84|927.64|916.84|927.64|916.84|927.64|916.84|1
1646875860000|2022-03-10 01:31:00|927.59|916.79|927.19|916.39|927.59|916.79|927.19|916.39|2
1646875900000|2022-03-10 01:31:40|927.37|916.57|927.87|917.07|927.87|917.07|927.37|916.57|2
1646875910000|2022-03-10 01:31:50|927.69|916.89|927.9|917.1|928.05|917.25|927.69|916.89|4
1646875930000|2022-03-10 01:32:10|927.8|917|927.59|916.79|927.8|917|927.59|916.79|2
1646875940000|2022-03-10 01:32:20|927.19|916.39|927.19|916.39|927.19|916.39|927.19|916.39|1
1646875950000|2022-03-10 01:32:30|926.9|916.1|926.9|916.1|926.9|916.1|926.9|916.1|1
1646875980000|2022-03-10 01:33:00|926.85|916.05|926.85|916.05|926.85|916.05|926.85|916.05|1
1646876020000|2022-03-10 01:33:40|926.9|916.1|926.9|916.1|926.9|916.1|926.9|916.1|1
1646876030000|2022-03-10 01:33:50|926.8|916|926.8|916|926.8|916|926.8|916|1
1646876060000|2022-03-10 01:34:20|926.73|915.93|926.6|915.8|926.73|915.93|926.59|915.79|6
1646876070000|2022-03-10 01:34:30|926.59|915.79|926.59|915.79|926.6|915.8|926.59|915.79|5
1646876080000|2022-03-10 01:34:40|926.52|915.72|926.5|915.7|926.59|915.79|926.1|915.3|5
1646876090000|2022-03-10 01:34:50|926.51|915.71|926.59|915.79|926.59|915.79|926.5|915.7|3
1646876100000|2022-03-10 01:35:00|926.62|915.82|926.75|915.95|926.75|915.95|926.62|915.82|2
1646876110000|2022-03-10 01:35:10|926.6|915.8|926.28|915.48|926.6|915.8|926.28|915.48|3
1646876140000|2022-03-10 01:35:40|925.9|915.1|925.73|914.93|925.9|915.1|925.73|914.93|3
1646876160000|2022-03-10 01:36:00|925.32|914.52|923.9|913.1|925.32|914.52|923.9|913.1|5
1646876180000|2022-03-10 01:36:20|923.8|913|923.4|912.6|923.8|913|923.4|912.6|5
1646876190000|2022-03-10 01:36:30|922.9|912.1|922.9|912.1|922.9|912.1|922.9|912.1|1
1646876200000|2022-03-10 01:36:40|922.85|912.05|922.85|912.05|922.85|912.05|922.85|912.05|1
1646876240000|2022-03-10 01:37:20|922.8|912|922.4|911.6|922.8|912|922.4|911.6|2
1646876250000|2022-03-10 01:37:30|921.9|911.1|921.4|910.6|921.9|911.1|921.4|910.6|2
1646876260000|2022-03-10 01:37:40|920.86|910.06|920.4|909.6|920.86|910.06|919.4|908.6|13
1646876270000|2022-03-10 01:37:50|919.9|909.1|919.6|908.8|919.9|909.1|919.6|908.8|2
1646876280000|2022-03-10 01:38:00|918.91|908.11|917.49|906.69|919.03|908.23|917.49|906.69|12
1646876290000|2022-03-10 01:38:10|917.22|906.42|916.8|906|917.48|906.68|916.8|906|12
1646876300000|2022-03-10 01:38:20|916.4|905.6|917.15|906.35|917.9|907.1|915.6|904.8|13
1646876310000|2022-03-10 01:38:30|917.25|906.45|918.75|907.95|918.75|907.95|917.25|906.45|8
1646876320000|2022-03-10 01:38:40|918.4|907.6|917.9|907.1|918.4|907.6|917.9|907.1|2
1646876340000|2022-03-10 01:39:00|918.08|907.28|918.02|907.22|918.17|907.37|917.88|907.08|5
1646876350000|2022-03-10 01:39:10|918.22|907.42|918.9|908.1|918.9|908.1|918.22|907.42|6
1646876360000|2022-03-10 01:39:20|918.56|907.76|918.56|907.76|918.56|907.76|918.56|907.76|1
1646876370000|2022-03-10 01:39:30|917.97|907.17|917.05|906.25|917.97|907.17|917.05|906.25|5
1646876380000|2022-03-10 01:39:40|916.9|906.1|916.9|906.1|916.9|906.1|916.78|905.98|3
1646876390000|2022-03-10 01:39:50|916.67|905.87|916.25|905.45|916.75|905.95|916.25|905.45|3
1646876400000|2022-03-10 01:40:00|916.01|905.21|915.05|904.25|916.01|905.21|915.05|904.25|4
1646876410000|2022-03-10 01:40:10|915.19|904.39|915.72|904.92|915.72|904.92|915.15|904.35|8
1646876420000|2022-03-10 01:40:20|915.9|905.1|915.35|904.55|915.9|905.1|915.35|904.55|2
1646876430000|2022-03-10 01:40:30|915.25|904.45|914.4|903.6|915.25|904.45|914.4|903.6|4
1646876440000|2022-03-10 01:40:40|913.9|903.1|912.94|902.14|913.9|903.1|912.92|902.12|4
1646876450000|2022-03-10 01:40:50|912.9|902.1|912.53|901.73|912.9|902.1|912|901.2|4
1646876460000|2022-03-10 01:41:00|912.4|901.6|911.4|900.6|912.55|901.75|911.4|900.6|9
1646876470000|2022-03-10 01:41:10|911.9|901.1|912.45|901.65|912.45|901.65|911.9|901.1|3
1646876480000|2022-03-10 01:41:20|912.29|901.49|911.9|901.1|912.45|901.65|911.9|901.1|4
1646876490000|2022-03-10 01:41:30|911.57|900.77|911.07|900.27|911.57|900.77|911.07|900.27|3
1646876500000|2022-03-10 01:41:40|911.04|900.24|911.07|900.27|911.07|900.27|911.04|900.24|2
1646876510000|2022-03-10 01:41:50|911.42|900.62|910.9|900.1|911.57|900.77|910.9|900.1|7
1646876520000|2022-03-10 01:42:00|910.73|899.93|910.9|900.1|910.9|900.1|910.73|899.93|2
1646876530000|2022-03-10 01:42:10|911.01|900.21|911.17|900.37|911.17|900.37|911.01|900.21|6
1646876540000|2022-03-10 01:42:20|911.23|900.43|911.07|900.27|911.35|900.55|911.04|900.24|5
1646876550000|2022-03-10 01:42:30|911.15|900.35|911.65|900.85|911.65|900.85|911.15|900.35|2
1646876560000|2022-03-10 01:42:40|911.9|901.1|911.85|901.05|911.9|901.1|911.57|900.77|6
1646876570000|2022-03-10 01:42:50|911.9|901.1|911.9|901.1|911.9|901.1|911.9|901.1|1
1646876580000|2022-03-10 01:43:00|911.98|901.18|912.4|901.6|912.4|901.6|911.9|901.1|5
1646876590000|2022-03-10 01:43:10|912.9|902.1|913.65|902.85|913.65|902.85|912.46|901.66|8
1646876600000|2022-03-10 01:43:20|913.9|903.1|914|903.2|914.56|903.76|913.9|903.1|9
1646876610000|2022-03-10 01:43:30|913.93|903.13|913.65|902.85|913.93|903.13|913.65|902.85|4
1646876620000|2022-03-10 01:43:40|913.75|902.95|913.75|902.95|913.75|902.95|913.75|902.95|1
1646876630000|2022-03-10 01:43:50|913.85|903.05|913.66|902.86|913.85|903.05|913.66|902.86|2
1646876640000|2022-03-10 01:44:00|913.16|902.36|913.36|902.56|913.36|902.56|913.16|902.36|2
1646876650000|2022-03-10 01:44:10|913.86|903.06|914.38|903.58|914.38|903.58|913.86|903.06|3
1646876660000|2022-03-10 01:44:20|914.85|904.05|914.85|904.05|914.85|904.05|914.85|904.05|1
1646876690000|2022-03-10 01:44:50|914.9|904.1|914.9|904.1|914.9|904.1|914.9|904.1|1
1646876710000|2022-03-10 01:45:10|914.75|903.95|914.4|903.6|914.9|904.1|914.4|903.6|3
1646876720000|2022-03-10 01:45:20|914.9|904.1|914.53|903.73|914.9|904.1|914.53|903.73|2
1646876730000|2022-03-10 01:45:30|913.9|903.1|913.9|903.1|913.9|903.1|913.9|903.1|1
1646876740000|2022-03-10 01:45:40|913.73|902.93|913.78|902.98|913.9|903.1|913.73|902.93|5
1646876750000|2022-03-10 01:45:50|913.8|903|911.9|901.1|913.8|903|911.9|901.1|9
1646876760000|2022-03-10 01:46:00|912.22|901.42|911.9|901.1|912.22|901.42|911.9|901.1|2
1646876770000|2022-03-10 01:46:10|911.57|900.77|911.57|900.77|911.58|900.78|911.57|900.77|3
1646876780000|2022-03-10 01:46:20|911.59|900.79|911.07|900.27|911.59|900.79|911.07|900.27|2
1646876790000|2022-03-10 01:46:30|911.48|900.68|910.4|899.6|911.48|900.68|910.4|899.6|8
1646876810000|2022-03-10 01:46:50|910.23|899.43|910.9|900.1|910.9|900.1|910.23|899.43|4
1646876830000|2022-03-10 01:47:10|910.81|900.01|910.9|900.1|910.9|900.1|910.75|899.95|3
1646876840000|2022-03-10 01:47:20|910.7|899.9|909.4|898.6|910.7|899.9|909.2|898.4|7
1646876850000|2022-03-10 01:47:30|909.05|898.25|906.9|896.1|909.05|898.25|906.9|896.1|12
1646876860000|2022-03-10 01:47:40|906.69|895.89|904.9|894.1|906.69|895.89|904.9|894.1|7
1646876870000|2022-03-10 01:47:50|904.8|894|905.04|894.24|905.04|894.24|904.8|894|4
1646876880000|2022-03-10 01:48:00|905.32|894.52|905.9|895.1|906.01|895.21|904.9|894.1|9
1646876890000|2022-03-10 01:48:10|905.95|895.15|905.75|894.95|906.33|895.53|905.58|894.78|6
1646876900000|2022-03-10 01:48:20|905.65|894.85|904.9|894.1|905.65|894.85|904.9|894.1|8
1646876910000|2022-03-10 01:48:30|904.4|893.6|903.94|893.14|904.4|893.6|903.05|892.25|11
1646876920000|2022-03-10 01:48:40|903.99|893.19|903.05|892.25|903.99|893.19|902.9|892.1|6
1646876930000|2022-03-10 01:48:50|903.78|892.98|903.4|892.6|903.9|893.1|903.05|892.25|7
1646876940000|2022-03-10 01:49:00|903.9|893.1|903.4|892.6|903.9|893.1|903.05|892.25|8
1646876950000|2022-03-10 01:49:10|903.82|893.02|903.9|893.1|903.9|893.1|903.4|892.6|3
1646876960000|2022-03-10 01:49:20|903.67|892.87|904.41|893.61|904.49|893.69|903.67|892.87|5
1646876970000|2022-03-10 01:49:30|904.28|893.48|903.9|893.1|904.6|893.8|903.9|893.1|5
1646876980000|2022-03-10 01:49:40|903.95|893.15|903.95|893.15|903.95|893.15|903.95|893.15|1
1646876990000|2022-03-10 01:49:50|903.99|893.19|904.54|893.74|904.57|893.77|903.99|893.19|10
1646877000000|2022-03-10 01:50:00|904.49|893.69|903.9|893.1|904.54|893.74|903.73|892.93|10
1646877010000|2022-03-10 01:50:10|903.99|893.19|904.85|894.05|904.85|894.05|903.99|893.19|5
1646877020000|2022-03-10 01:50:20|905.35|894.55|905.9|895.1|905.9|895.1|905.35|894.55|12
1646877030000|2022-03-10 01:50:30|906|895.2|906|895.2|906|895.2|906|895.2|1
1646877040000|2022-03-10 01:50:40|906.25|895.45|906.8|896|906.8|896|906.25|895.45|5
1646877050000|2022-03-10 01:50:50|906.56|895.76|906.5|895.7|906.56|895.76|906.5|895.7|3
1646877060000|2022-03-10 01:51:00|906.3|895.5|906.6|895.8|906.6|895.8|906.3|895.5|3
1646877080000|2022-03-10 01:51:20|906.85|896.05|907.4|896.6|907.85|897.05|906.85|896.05|6
1646877090000|2022-03-10 01:51:30|907.02|896.22|906.9|896.1|907.02|896.22|906.9|896.1|2
1646877120000|2022-03-10 01:52:00|906.8|896|907.59|896.79|907.59|896.79|906.8|896|5
1646877130000|2022-03-10 01:52:10|907.4|896.6|907.9|897.1|907.9|897.1|907.21|896.41|4
1646877140000|2022-03-10 01:52:20|907.8|897|907.8|897|907.8|897|907.8|897|1
1646877150000|2022-03-10 01:52:30|907.9|897.1|907.95|897.15|907.95|897.15|907.9|897.1|2
1646877180000|2022-03-10 01:53:00|907.9|897.1|906.9|896.1|907.9|897.1|906.9|896.1|5
1646877190000|2022-03-10 01:53:10|906.1|895.3|904.88|894.08|906.1|895.3|904.85|894.05|10
1646877200000|2022-03-10 01:53:20|904.48|893.68|904.9|894.1|904.9|894.1|904.48|893.68|10
1646877210000|2022-03-10 01:53:30|905.65|894.85|905.65|894.85|905.65|894.85|905.65|894.85|1
1646877220000|2022-03-10 01:53:40|905.4|894.6|904.59|893.79|905.4|894.6|904.59|893.79|4
1646877230000|2022-03-10 01:53:50|903.9|893.1|903.6|892.8|903.9|893.1|902.9|892.1|6
1646877240000|2022-03-10 01:54:00|903.4|892.6|903.9|893.1|903.9|893.1|903.4|892.6|4
1646877250000|2022-03-10 01:54:10|903.88|893.08|903.82|893.02|903.93|893.13|903.82|893.02|3
1646877260000|2022-03-10 01:54:20|902.99|892.19|902.9|892.1|902.99|892.19|902.53|891.73|9
1646877270000|2022-03-10 01:54:30|903.06|892.26|902.9|892.1|903.7|892.9|902.83|892.03|9
1646877280000|2022-03-10 01:54:40|902.65|891.85|901.05|890.25|902.65|891.85|901.05|890.25|8
1646877290000|2022-03-10 01:54:50|901.2|890.4|901.82|891.02|901.82|891.02|901.05|890.25|5
1646877300000|2022-03-10 01:55:00|901.9|891.1|901.82|891.02|901.9|891.1|901.75|890.95|4
1646877310000|2022-03-10 01:55:10|901.9|891.1|901.9|891.1|901.9|891.1|901.9|891.1|1
1646877320000|2022-03-10 01:55:20|901.86|891.06|902.55|891.75|902.55|891.75|901.59|890.79|15
1646877330000|2022-03-10 01:55:30|902.9|892.1|903.9|893.1|903.9|893.1|902.9|892.1|9
1646877340000|2022-03-10 01:55:40|904.15|893.35|904.9|894.1|904.9|894.1|904.15|893.35|5
1646877370000|2022-03-10 01:56:10|905.25|894.45|905.78|894.98|905.78|894.98|905.25|894.45|4
1646877380000|2022-03-10 01:56:20|905.9|895.1|906.4|895.6|906.4|895.6|905.9|895.1|2
1646877390000|2022-03-10 01:56:30|906.61|895.81|906.9|896.1|907.3|896.5|906.61|895.81|5
1646877410000|2022-03-10 01:56:50|906.75|895.95|906.66|895.86|906.9|896.1|906.66|895.86|4
1646877420000|2022-03-10 01:57:00|906.4|895.6|906.4|895.6|906.4|895.6|906.4|895.6|1
1646877430000|2022-03-10 01:57:10|905.9|895.1|905.9|895.1|905.9|895.1|905.9|895.1|1
1646877450000|2022-03-10 01:57:30|905.74|894.94|905.4|894.6|905.9|895.1|905.4|894.6|7
1646877460000|2022-03-10 01:57:40|904.9|894.1|904.9|894.1|904.9|894.1|904.9|894.1|1
1646877470000|2022-03-10 01:57:50|905.15|894.35|905.9|895.1|905.9|895.1|905.15|894.35|3
1646877480000|2022-03-10 01:58:00|905.53|894.73|905.6|894.8|905.6|894.8|905.28|894.48|3
1646877490000|2022-03-10 01:58:10|905.15|894.35|905.4|894.6|905.65|894.85|905.15|894.35|3
1646877500000|2022-03-10 01:58:20|905.9|895.1|906.49|895.69|906.49|895.69|905.9|895.1|5
1646877510000|2022-03-10 01:58:30|906.75|895.95|906.78|895.98|906.78|895.98|906.75|895.95|2
1646877520000|2022-03-10 01:58:40|906.9|896.1|907.9|897.1|907.9|897.1|906.9|896.1|3
1646877530000|2022-03-10 01:58:50|907.75|896.95|906.9|896.1|907.9|897.1|906.9|896.1|4
1646877540000|2022-03-10 01:59:00|906.25|895.45|906.4|895.6|906.7|895.9|906.25|895.45|4
1646877550000|2022-03-10 01:59:10|905.9|895.1|905.9|895.1|905.9|895.1|905.9|895.1|1
1646877570000|2022-03-10 01:59:30|905.76|894.96|905|894.2|905.76|894.96|905|894.2|3
1646877580000|2022-03-10 01:59:40|904.9|894.1|904.4|893.6|904.9|894.1|904.4|893.6|4
1646877590000|2022-03-10 01:59:50|903.9|893.1|903.9|893.1|903.9|893.1|903.9|893.1|1
1646877600000|2022-03-10 02:00:00|903.75|892.95|903.4|892.6|903.75|892.95|903.4|892.6|3
1646877610000|2022-03-10 02:00:10|903.9|893.1|903.4|892.6|903.9|893.1|903.4|892.6|5
1646877620000|2022-03-10 02:00:20|902.9|892.1|903.87|893.07|903.87|893.07|902.9|892.1|6
1646877630000|2022-03-10 02:00:30|903.9|893.1|904.4|893.6|904.9|894.1|903.9|893.1|10
1646877640000|2022-03-10 02:00:40|904.49|893.69|904.7|893.9|904.9|894.1|904.4|893.6|9
1646877650000|2022-03-10 02:00:50|904.75|893.95|904.75|893.95|904.75|893.95|904.75|893.95|1
1646877660000|2022-03-10 02:01:00|904.85|894.05|904.8|894|904.85|894.05|904.8|894|2
1646877670000|2022-03-10 02:01:10|904.86|894.06|905.8|895|905.85|895.05|904.8|894|10
1646877680000|2022-03-10 02:01:20|905.4|894.6|905.8|895|905.8|895|905.4|894.6|2
1646877690000|2022-03-10 02:01:30|905.9|895.1|905.96|895.16|905.96|895.16|905.9|895.1|4
1646877700000|2022-03-10 02:01:40|906.3|895.5|906.01|895.21|906.3|895.5|906|895.2|3
1646877710000|2022-03-10 02:01:50|906.51|895.71|906.55|895.75|906.55|895.75|906.51|895.71|2
1646877720000|2022-03-10 02:02:00|906.51|895.71|905.93|895.13|906.51|895.71|905.93|895.13|5
1646877730000|2022-03-10 02:02:10|905.96|895.16|905.4|894.6|905.96|895.16|905.14|894.34|6
1646877740000|2022-03-10 02:02:20|905.96|895.16|905.96|895.16|906.02|895.22|905.96|895.16|3
1646877750000|2022-03-10 02:02:30|906.09|895.29|906.61|895.81|906.61|895.81|906.09|895.29|3
1646877770000|2022-03-10 02:02:50|906.44|895.64|906.27|895.47|906.44|895.64|906.26|895.46|4
1646877780000|2022-03-10 02:03:00|906.06|895.26|905.9|895.1|906.06|895.26|905.9|895.1|2
1646877790000|2022-03-10 02:03:10|905.05|894.25|903.9|893.1|905.15|894.35|903.9|893.1|6
1646877800000|2022-03-10 02:03:20|903.99|893.19|905.4|894.6|905.4|894.6|903.99|893.19|7
1646877810000|2022-03-10 02:03:30|905.55|894.75|905.4|894.6|905.55|894.75|905.4|894.6|3
1646877820000|2022-03-10 02:03:40|904.9|894.1|904.9|894.1|904.9|894.1|904.9|894.1|1
1646877830000|2022-03-10 02:03:50|905.18|894.38|905.18|894.38|905.43|894.63|905.18|894.38|3
1646877840000|2022-03-10 02:04:00|905.14|894.34|905.13|894.33|905.63|894.83|905.03|894.23|8
1646877850000|2022-03-10 02:04:10|904.9|894.1|905.18|894.38|905.32|894.52|904.9|894.1|10
1646877870000|2022-03-10 02:04:30|905.32|894.52|905.68|894.88|905.82|895.02|905.32|894.52|3
1646877880000|2022-03-10 02:04:40|905.82|895.02|906.4|895.6|906.4|895.6|905.82|895.02|5
1646877900000|2022-03-10 02:05:00|906.9|896.1|906.9|896.1|906.9|896.1|906.9|896.1|1
1646877930000|2022-03-10 02:05:30|907|896.2|906.9|896.1|907.6|896.8|906.9|896.1|4
1646877940000|2022-03-10 02:05:40|907.4|896.6|907.7|896.9|907.7|896.9|907.4|896.6|2
1646877950000|2022-03-10 02:05:50|907.9|897.1|907.9|897.1|907.9|897.1|907.9|897.1|1
1646877980000|2022-03-10 02:06:20|907.65|896.85|907.9|897.1|907.9|897.1|907.65|896.85|2
1646878000000|2022-03-10 02:06:40|907.8|897|907.59|896.79|907.8|897|907.59|896.79|2
1646878010000|2022-03-10 02:06:50|906.9|896.1|906.9|896.1|906.9|896.1|906.9|896.1|1
1646878020000|2022-03-10 02:07:00|906.2|895.4|906.2|895.4|906.2|895.4|906.2|895.4|1
1646878030000|2022-03-10 02:07:10|905.9|895.1|905.59|894.79|905.9|895.1|905.4|894.6|4
1646878070000|2022-03-10 02:07:50|905.4|894.6|904.92|894.12|905.4|894.6|904.75|893.95|7
1646878080000|2022-03-10 02:08:00|904.96|894.16|904.9|894.1|904.96|894.16|904.9|894.1|2
1646878100000|2022-03-10 02:08:20|904.4|893.6|903.25|892.45|904.4|893.6|903.25|892.45|3
1646878110000|2022-03-10 02:08:30|902.9|892.1|901.9|891.1|902.9|892.1|901.9|891.1|5
1646878120000|2022-03-10 02:08:40|902.06|891.26|902.4|891.6|902.4|891.6|902.06|891.26|3
1646878130000|2022-03-10 02:08:50|902.9|892.1|902.55|891.75|902.9|892.1|902.55|891.75|4
1646878140000|2022-03-10 02:09:00|902.35|891.55|901.82|891.02|902.35|891.55|901.82|891.02|2
1646878150000|2022-03-10 02:09:10|901.75|890.95|901.25|890.45|901.75|890.95|901.25|890.45|2
1646878160000|2022-03-10 02:09:20|900.9|890.1|900|889.2|900.9|890.1|900|889.2|6
1646878170000|2022-03-10 02:09:30|899.9|889.1|899.9|889.1|899.9|889.1|899.9|889.1|1
1646878180000|2022-03-10 02:09:40|899.78|888.98|899.72|888.92|899.78|888.98|899.72|888.92|2
1646878190000|2022-03-10 02:09:50|899.75|888.95|899.05|888.25|899.75|888.95|899.05|888.25|3
1646878200000|2022-03-10 02:10:00|899|888.2|899|888.2|899|888.2|899|888.2|1
1646878210000|2022-03-10 02:10:10|899.2|888.4|899.9|889.1|899.9|889.1|899.2|888.4|6
1646878220000|2022-03-10 02:10:20|900.05|889.25|900.65|889.85|900.65|889.85|900.05|889.25|2
1646878230000|2022-03-10 02:10:30|900.51|889.71|900.51|889.71|900.59|889.79|900.51|889.71|3
1646878240000|2022-03-10 02:10:40|900.01|889.21|900.01|889.21|900.01|889.21|900.01|889.21|1
1646878260000|2022-03-10 02:11:00|899.9|889.1|899.9|889.1|899.9|889.1|899.9|889.1|1
1646878270000|2022-03-10 02:11:10|900.01|889.21|900.53|889.73|900.53|889.73|900.01|889.21|3
1646878280000|2022-03-10 02:11:20|900.55|889.75|900.51|889.71|900.85|890.05|900.51|889.71|3
1646878290000|2022-03-10 02:11:30|900.7|889.9|900.65|889.85|900.7|889.9|900.51|889.71|4
1646878300000|2022-03-10 02:11:40|900.9|890.1|901.4|890.6|901.4|890.6|900.9|890.1|4
1646878310000|2022-03-10 02:11:50|901.9|891.1|901.9|891.1|901.9|891.1|901.9|891.1|1
1646878320000|2022-03-10 02:12:00|901.65|890.85|901.65|890.85|901.65|890.85|901.65|890.85|1
1646878340000|2022-03-10 02:12:20|901.85|891.05|901.8|891|901.85|891.05|901.52|890.72|4
1646878350000|2022-03-10 02:12:30|901.71|890.91|901.3|890.5|901.8|891|901.3|890.5|3
1646878360000|2022-03-10 02:12:40|900.9|890.1|900.4|889.6|900.9|890.1|900.4|889.6|5
1646878370000|2022-03-10 02:12:50|899.9|889.1|899.9|889.1|899.9|889.1|899.78|888.98|3
1646878380000|2022-03-10 02:13:00|900.5|889.7|900.4|889.6|900.61|889.81|900.4|889.6|3
1646878390000|2022-03-10 02:13:10|900.85|890.05|900.9|890.1|900.9|890.1|900.85|890.05|2
1646878410000|2022-03-10 02:13:30|900.77|889.97|900.63|889.83|900.77|889.97|900.54|889.74|4
1646878420000|2022-03-10 02:13:40|900.9|890.1|900.9|890.1|900.9|890.1|900.9|890.1|1
1646878430000|2022-03-10 02:13:50|901.08|890.28|900.9|890.1|901.5|890.7|900.9|890.1|5
1646878440000|2022-03-10 02:14:00|901.85|891.05|901.85|891.05|901.85|891.05|901.85|891.05|1
1646878460000|2022-03-10 02:14:20|901.7|890.9|901.7|890.9|901.7|890.9|901.7|890.9|1
1646878470000|2022-03-10 02:14:30|901.9|891.1|901.75|890.95|901.9|891.1|901.64|890.84|4
1646878480000|2022-03-10 02:14:40|901.68|890.88|901.4|890.6|901.85|891.05|901.4|890.6|4
1646878490000|2022-03-10 02:14:50|901.75|890.95|901.55|890.75|901.75|890.95|901.55|890.75|2
1646878500000|2022-03-10 02:15:00|901.28|890.48|900.8|890|901.28|890.48|900.8|890|3
1646878510000|2022-03-10 02:15:10|900.62|889.82|900.8|890|900.8|890|900.3|889.5|8
1646878520000|2022-03-10 02:15:20|900.87|890.07|901.4|890.6|901.4|890.6|900.87|890.07|10
1646878530000|2022-03-10 02:15:30|901.9|891.1|901.9|891.1|902.15|891.35|901.83|891.03|4
1646878540000|2022-03-10 02:15:40|902.1|891.3|901.9|891.1|902.1|891.3|901.9|891.1|2
1646878550000|2022-03-10 02:15:50|902.25|891.45|902.64|891.84|902.64|891.84|901.95|891.15|5
1646878560000|2022-03-10 02:16:00|902.9|892.1|902.9|892.1|902.9|892.1|902.9|892.1|1
1646878570000|2022-03-10 02:16:10|902.99|892.19|903.38|892.58|903.38|892.58|902.99|892.19|7
1646878580000|2022-03-10 02:16:20|903.49|892.69|903.85|893.05|903.85|893.05|903.49|892.69|2
1646878590000|2022-03-10 02:16:30|903.78|892.98|903.78|892.98|903.78|892.98|903.78|892.98|1
1646878610000|2022-03-10 02:16:50|903.77|892.97|903.28|892.48|903.77|892.97|903.25|892.45|4
1646878620000|2022-03-10 02:17:00|903.39|892.59|903.38|892.58|903.39|892.59|903.38|892.58|2
1646878630000|2022-03-10 02:17:10|903.3|892.5|903.4|892.6|903.4|892.6|903.28|892.48|3
1646878650000|2022-03-10 02:17:30|902.9|892.1|900.9|890.1|902.9|892.1|900.9|890.1|8
1646878660000|2022-03-10 02:17:40|900.75|889.95|900.55|889.75|900.75|889.95|900.54|889.74|5
1646878670000|2022-03-10 02:17:50|900.9|890.1|900.46|889.66|900.9|890.1|900.46|889.66|4
1646878680000|2022-03-10 02:18:00|900.52|889.72|900.05|889.25|900.52|889.72|900.05|889.25|3
1646878700000|2022-03-10 02:18:20|900|889.2|900|889.2|900|889.2|900|889.2|1
1646878710000|2022-03-10 02:18:30|900.05|889.25|900.05|889.25|900.05|889.25|900.05|889.25|1
1646878730000|2022-03-10 02:18:50|899.45|888.65|899.9|889.1|899.9|889.1|899.45|888.65|2
1646878740000|2022-03-10 02:19:00|899.75|888.95|899.4|888.6|899.75|888.95|899.4|888.6|2
1646878760000|2022-03-10 02:19:20|899.9|889.1|900.9|890.1|900.9|890.1|899.9|889.1|5
1646878780000|2022-03-10 02:19:40|901.1|890.3|901.1|890.3|901.1|890.3|901.1|890.3|1
1646878790000|2022-03-10 02:19:50|901.25|890.45|900.9|890.1|901.25|890.45|900.9|890.1|2
1646878800000|2022-03-10 02:20:00|900.8|890|900.05|889.25|900.8|890|900.05|889.25|3
1646878810000|2022-03-10 02:20:10|899.9|889.1|899.2|888.4|899.9|889.1|899.2|888.4|5
1646878820000|2022-03-10 02:20:20|899.05|888.25|899.2|888.4|899.2|888.4|899.05|888.25|2
1646878840000|2022-03-10 02:20:40|899.15|888.35|899.7|888.9|899.7|888.9|899.15|888.35|3
1646878850000|2022-03-10 02:20:50|899.71|888.91|900.65|889.85|900.65|889.85|899.71|888.91|12
1646878860000|2022-03-10 02:21:00|900.9|890.1|900.9|890.1|901.03|890.23|900.9|890.1|3
1646878870000|2022-03-10 02:21:10|901|890.2|901.8|891|901.8|891|901|890.2|2
1646878890000|2022-03-10 02:21:30|901.85|891.05|901.85|891.05|901.85|891.05|901.85|891.05|1
1646878900000|2022-03-10 02:21:40|901.9|891.1|901.9|891.1|901.9|891.1|901.9|891.1|1
1646878920000|2022-03-10 02:22:00|902.08|891.28|902.85|892.05|902.85|892.05|902.08|891.28|4
1646878930000|2022-03-10 02:22:10|902.9|892.1|902.9|892.1|902.9|892.1|902.9|892.1|1
1646878950000|2022-03-10 02:22:30|902.75|891.95|901.9|891.1|902.75|891.95|901.9|891.1|3
1646878960000|2022-03-10 02:22:40|901.75|890.95|901.75|890.95|901.75|890.95|901.75|890.95|1
1646878970000|2022-03-10 02:22:50|901.9|891.1|901.9|891.1|901.9|891.1|901.9|891.1|1
1646879020000|2022-03-10 02:23:40|902.4|891.6|902.64|891.84|902.64|891.84|902.4|891.6|2
1646879040000|2022-03-10 02:24:00|902.9|892.1|902.9|892.1|902.9|892.1|902.9|892.1|1
1646879050000|2022-03-10 02:24:10|903.1|892.3|902.9|892.1|903.4|892.6|902.9|892.1|6
1646879060000|2022-03-10 02:24:20|903.15|892.35|902.9|892.1|903.15|892.35|902.9|892.1|2
1646879080000|2022-03-10 02:24:40|902.85|892.05|902.85|892.05|902.85|892.05|902.85|892.05|1
1646879100000|2022-03-10 02:25:00|902.9|892.1|902.9|892.1|902.9|892.1|902.9|892.1|1
1646879120000|2022-03-10 02:25:20|903.32|892.52|903.8|893|903.8|893|903.32|892.52|3
1646879130000|2022-03-10 02:25:30|903.9|893.1|903.9|893.1|903.9|893.1|903.9|893.1|1
1646879140000|2022-03-10 02:25:40|904.35|893.55|904.85|894.05|904.85|894.05|904.35|893.55|2
1646879150000|2022-03-10 02:25:50|904.75|893.95|904.4|893.6|904.75|893.95|904.4|893.6|2
1646879160000|2022-03-10 02:26:00|903.9|893.1|902.9|892.1|903.9|893.1|902.9|892.1|6
1646879180000|2022-03-10 02:26:20|903.28|892.48|903.7|892.9|903.7|892.9|902.9|892.1|6
1646879190000|2022-03-10 02:26:30|903.78|892.98|903.9|893.1|904.15|893.35|903.78|892.98|4
1646879200000|2022-03-10 02:26:40|903.95|893.15|903.95|893.15|903.95|893.15|903.95|893.15|1
1646879210000|2022-03-10 02:26:50|903.92|893.12|903.9|893.1|903.92|893.12|903.7|892.9|3
1646879220000|2022-03-10 02:27:00|903.75|892.95|903.9|893.1|903.9|893.1|903.75|892.95|2
1646879230000|2022-03-10 02:27:10|904.02|893.22|904.05|893.25|904.55|893.75|903.93|893.13|6
1646879240000|2022-03-10 02:27:20|904.3|893.5|904.9|894.1|904.9|894.1|904.3|893.5|4
1646879260000|2022-03-10 02:27:40|904.53|893.73|904.53|893.73|904.53|893.73|904.53|893.73|1
1646879270000|2022-03-10 02:27:50|904.9|894.1|904.7|893.9|904.9|894.1|904.7|893.9|2
1646879280000|2022-03-10 02:28:00|904.9|894.1|904.83|894.03|904.9|894.1|904.83|894.03|2
1646879290000|2022-03-10 02:28:10|904.78|893.98|904.78|893.98|904.83|894.03|904.78|893.98|5
1646879300000|2022-03-10 02:28:20|904.85|894.05|904.78|893.98|904.85|894.05|904.78|893.98|3
1646879310000|2022-03-10 02:28:30|904.28|893.48|904.28|893.48|904.28|893.48|904.28|893.48|1
1646879320000|2022-03-10 02:28:40|903.9|893.1|903.85|893.05|903.9|893.1|903.62|892.82|7
1646879330000|2022-03-10 02:28:50|903.7|892.9|903.58|892.78|903.7|892.9|903.2|892.4|3
1646879340000|2022-03-10 02:29:00|903.28|892.48|902.9|892.1|903.28|892.48|902.9|892.1|2
1646879360000|2022-03-10 02:29:20|902.6|891.8|902.3|891.5|902.6|891.8|902.27|891.47|4
1646879370000|2022-03-10 02:29:30|902.31|891.51|902.8|892|902.8|892|902.31|891.51|3
1646879380000|2022-03-10 02:29:40|902.75|891.95|902.75|891.95|902.75|891.95|902.75|891.95|1
1646879390000|2022-03-10 02:29:50|902.52|891.72|902.52|891.72|902.52|891.72|902.52|891.72|1
1646879400000|2022-03-10 02:30:00|902.02|891.22|901.25|890.45|902.02|891.22|901.25|890.45|2
1646879420000|2022-03-10 02:30:20|901.63|890.83|901.9|891.1|901.9|891.1|901.63|890.83|3
1646879430000|2022-03-10 02:30:30|902|891.2|901.45|890.65|902|891.2|901.45|890.65|3
1646879440000|2022-03-10 02:30:40|901.6|890.8|902.9|892.1|902.9|892.1|901.6|890.8|5
1646879460000|2022-03-10 02:31:00|902.85|892.05|902.9|892.1|902.9|892.1|902.85|892.05|2
1646879470000|2022-03-10 02:31:10|902.95|892.15|903.85|893.05|903.85|893.05|902.95|892.15|4
1646879490000|2022-03-10 02:31:30|903.9|893.1|903.9|893.1|903.9|893.1|903.9|893.1|1
1646879510000|2022-03-10 02:31:50|904.15|893.35|904.85|894.05|904.85|894.05|904.15|893.35|5
1646879520000|2022-03-10 02:32:00|904.4|893.6|904.4|893.6|904.4|893.6|904.4|893.6|1
1646879530000|2022-03-10 02:32:10|904.9|894.1|904.97|894.17|904.97|894.17|904.9|894.1|2
1646879540000|2022-03-10 02:32:20|905.22|894.42|905.5|894.7|905.5|894.7|904.97|894.17|5
1646879550000|2022-03-10 02:32:30|905.72|894.92|907.01|896.21|907.01|896.21|905.72|894.92|10
1646879560000|2022-03-10 02:32:40|906.9|896.1|906.9|896.1|906.9|896.1|906.9|896.1|1
1646879600000|2022-03-10 02:33:20|907.05|896.25|907.05|896.25|907.05|896.25|907.05|896.25|1
1646879610000|2022-03-10 02:33:30|907.34|896.54|907.37|896.57|907.53|896.73|907.34|896.54|4
1646879620000|2022-03-10 02:33:40|907.27|896.47|907.34|896.54|907.34|896.54|907.27|896.47|2
1646879630000|2022-03-10 02:33:50|907.59|896.79|907.9|897.1|907.9|897.1|907.59|896.79|4
1646879720000|2022-03-10 02:35:20|908.2|897.4|908.75|897.95|908.75|897.95|908.2|897.4|2
1646879730000|2022-03-10 02:35:30|908.9|898.1|908.9|898.1|908.9|898.1|908.9|898.1|1
1646879770000|2022-03-10 02:36:10|908.75|897.95|908.55|897.75|908.75|897.95|908.55|897.75|2
1646879780000|2022-03-10 02:36:20|908.15|897.35|908.4|897.6|908.4|897.6|908.15|897.35|2
1646879790000|2022-03-10 02:36:30|908.2|897.4|908.05|897.25|908.2|897.4|907.9|897.1|4
1646879800000|2022-03-10 02:36:40|908.15|897.35|908.05|897.25|908.15|897.35|908.05|897.25|3
1646879820000|2022-03-10 02:37:00|908.9|898.1|908.9|898.1|908.9|898.1|908.9|898.1|1
1646879830000|2022-03-10 02:37:10|908.64|897.84|908.64|897.84|908.64|897.84|908.64|897.84|1
1646879840000|2022-03-10 02:37:20|908.9|898.1|908.9|898.1|908.9|898.1|908.9|898.1|1
1646879860000|2022-03-10 02:37:40|908.8|898|908.8|898|908.8|898|908.74|897.94|3
1646879870000|2022-03-10 02:37:50|908.74|897.94|908.8|898|908.8|898|908.74|897.94|4
1646879880000|2022-03-10 02:38:00|908.49|897.69|908.6|897.8|908.6|897.8|908.49|897.69|2
1646879890000|2022-03-10 02:38:10|908.47|897.67|908.6|897.8|908.6|897.8|908.47|897.67|2
1646879900000|2022-03-10 02:38:20|908.61|897.81|908.9|898.1|908.9|898.1|908.61|897.81|2
1646879920000|2022-03-10 02:38:40|909.05|898.25|908.95|898.15|909.05|898.25|908.95|898.15|2
1646879940000|2022-03-10 02:39:00|909.03|898.23|908.9|898.1|909.03|898.23|908.9|898.1|2
1646879950000|2022-03-10 02:39:10|908.8|898|908.9|898.1|908.9|898.1|908.8|898|2
1646879960000|2022-03-10 02:39:20|908.8|898|908.8|898|908.9|898.1|908.8|898|3
1646879980000|2022-03-10 02:39:40|908.73|897.93|908.73|897.93|908.73|897.93|908.68|897.88|3
1646880000000|2022-03-10 02:40:00|908.68|897.88|908.73|897.93|908.73|897.93|908.68|897.88|2
1646880030000|2022-03-10 02:40:30|908.15|897.35|907.9|897.1|908.15|897.35|907.9|897.1|2
1646880040000|2022-03-10 02:40:40|907.76|896.96|907.9|897.1|907.9|897.1|907.76|896.96|2
1646880090000|2022-03-10 02:41:30|908|897.2|908|897.2|908|897.2|908|897.2|1
1646880110000|2022-03-10 02:41:50|908.1|897.3|908.53|897.73|908.53|897.73|908.1|897.3|2
1646880120000|2022-03-10 02:42:00|908.62|897.82|908.73|897.93|908.73|897.93|908.62|897.82|2
1646880130000|2022-03-10 02:42:10|908.9|898.1|908.97|898.17|908.97|898.17|908.9|898.1|3
1646880140000|2022-03-10 02:42:20|908.96|898.16|909.05|898.25|909.05|898.25|908.96|898.16|6
1646880160000|2022-03-10 02:42:40|909.41|898.61|909.43|898.63|909.43|898.63|909.41|898.61|2
1646880170000|2022-03-10 02:42:50|909.46|898.66|909.48|898.68|909.48|898.68|909.46|898.66|2
1646880180000|2022-03-10 02:43:00|909.22|898.42|909.33|898.53|909.34|898.54|909.22|898.42|4
1646880190000|2022-03-10 02:43:10|909.2|898.4|908.97|898.17|909.2|898.4|908.97|898.17|2
1646880200000|2022-03-10 02:43:20|908.87|898.07|908.87|898.07|908.89|898.09|908.87|898.07|3
1646880230000|2022-03-10 02:43:50|908.4|897.6|908.45|897.65|908.45|897.65|908.4|897.6|2
1646880260000|2022-03-10 02:44:20|908.89|898.09|909.86|899.06|909.86|899.06|908.89|898.09|5
1646880280000|2022-03-10 02:44:40|909.9|899.1|909.9|899.1|909.9|899.1|909.75|898.95|3
1646880300000|2022-03-10 02:45:00|910.02|899.22|909.9|899.1|910.02|899.22|909.9|899.1|3
1646880320000|2022-03-10 02:45:20|909.78|898.98|909.95|899.15|909.95|899.15|909.78|898.98|4
1646880340000|2022-03-10 02:45:40|910.15|899.35|910.15|899.35|910.15|899.35|910.15|899.35|1
1646880370000|2022-03-10 02:46:10|909.9|899.1|909.9|899.1|909.9|899.1|909.7|898.9|3
1646880380000|2022-03-10 02:46:20|909.78|898.98|909.9|899.1|909.9|899.1|909.78|898.98|2
1646880390000|2022-03-10 02:46:30|909.76|898.96|909.9|899.1|909.9|899.1|909.76|898.96|2
1646880400000|2022-03-10 02:46:40|909.71|898.91|910.73|899.93|910.73|899.93|909.71|898.91|7
1646880410000|2022-03-10 02:46:50|910.39|899.59|910.45|899.65|910.45|899.65|910.39|899.59|2
1646880420000|2022-03-10 02:47:00|911|900.2|911.75|900.95|911.75|900.95|911|900.2|4
1646880430000|2022-03-10 02:47:10|911.29|900.49|911.61|900.81|911.61|900.81|911.19|900.39|8
1646880440000|2022-03-10 02:47:20|911.44|900.64|911.42|900.62|911.48|900.68|911.42|900.62|3
1646880460000|2022-03-10 02:47:40|911.54|900.74|911.54|900.74|911.54|900.74|911.54|900.74|1
1646880480000|2022-03-10 02:48:00|911.7|900.9|911.7|900.9|911.7|900.9|911.7|900.9|1
1646880500000|2022-03-10 02:48:20|911.65|900.85|911.65|900.85|911.65|900.85|911.65|900.85|1
1646880520000|2022-03-10 02:48:40|911.7|900.9|911.31|900.51|911.7|900.9|911.31|900.51|7
1646880540000|2022-03-10 02:49:00|911.33|900.53|911.31|900.51|911.33|900.53|911.31|900.51|2
1646880550000|2022-03-10 02:49:10|911.39|900.59|911.31|900.51|911.39|900.59|911.31|900.51|2
1646880560000|2022-03-10 02:49:20|911.34|900.54|911.31|900.51|911.34|900.54|911.31|900.51|2
1646880570000|2022-03-10 02:49:30|911.32|900.52|911.23|900.43|911.32|900.52|911.23|900.43|2
1646880590000|2022-03-10 02:49:50|910.95|900.15|910.9|900.1|910.95|900.15|910.9|900.1|2
1646880600000|2022-03-10 02:50:00|911.06|900.26|911.06|900.26|911.06|900.26|911.06|900.26|1
1646880610000|2022-03-10 02:50:10|911.08|900.28|910.9|900.1|911.35|900.55|910.9|900.1|5
1646880620000|2022-03-10 02:50:20|910.85|900.05|910.79|899.99|910.85|900.05|910.64|899.84|3
1646880630000|2022-03-10 02:50:30|910.15|899.35|910.79|899.99|910.8|900|910.15|899.35|6
1646880640000|2022-03-10 02:50:40|910.8|900|910.9|900.1|910.9|900.1|910.79|899.99|5
1646880650000|2022-03-10 02:50:50|910.81|900.01|910.81|900.01|910.81|900.01|910.81|900.01|1
1646880660000|2022-03-10 02:51:00|910.9|900.1|911.16|900.36|911.36|900.56|910.9|900.1|4
1646880670000|2022-03-10 02:51:10|911.15|900.35|910.8|900|911.56|900.76|910.8|900|5
1646880730000|2022-03-10 02:52:10|910.9|900.1|910.9|900.1|911|900.2|910.9|900.1|4
1646880740000|2022-03-10 02:52:20|910.86|900.06|910.86|900.06|910.86|900.06|910.86|900.06|1
1646880760000|2022-03-10 02:52:40|910.76|899.96|910.44|899.64|910.76|899.96|910.38|899.58|4
1646880770000|2022-03-10 02:52:50|910.36|899.56|910.88|900.08|910.88|900.08|910.36|899.56|3
1646880780000|2022-03-10 02:53:00|910.86|900.06|910.86|900.06|910.86|900.06|910.86|900.06|1
1646880790000|2022-03-10 02:53:10|910.72|899.92|910.58|899.78|910.72|899.92|910.58|899.78|2
1646880800000|2022-03-10 02:53:20|910.22|899.42|910.22|899.42|910.22|899.42|910.22|899.42|1
1646880810000|2022-03-10 02:53:30|910.62|899.82|910.62|899.82|910.62|899.82|910.62|899.82|1
1646880820000|2022-03-10 02:53:40|910.23|899.43|910.17|899.37|910.23|899.43|910.17|899.37|2
1646880830000|2022-03-10 02:53:50|910.12|899.32|910.12|899.32|910.12|899.32|910.12|899.32|1
1646880840000|2022-03-10 02:54:00|910.1|899.3|910.6|899.8|910.7|899.9|909.88|899.08|6
1646880850000|2022-03-10 02:54:10|910.52|899.72|910.4|899.6|910.53|899.73|910.4|899.6|4
1646880860000|2022-03-10 02:54:20|909.9|899.1|909.9|899.1|909.9|899.1|909.9|899.1|1
1646880870000|2022-03-10 02:54:30|909.65|898.85|909.9|899.1|909.9|899.1|909.65|898.85|2
1646880880000|2022-03-10 02:54:40|909.4|898.6|909.4|898.6|909.4|898.6|909.4|898.6|1
1646880900000|2022-03-10 02:55:00|908.9|898.1|908.9|898.1|908.9|898.1|908.9|898.1|1
1646880910000|2022-03-10 02:55:10|908.65|897.85|908.4|897.6|908.65|897.85|908.4|897.6|2
1646880950000|2022-03-10 02:55:50|907.95|897.15|907.9|897.1|907.95|897.15|907.9|897.1|2
1646880960000|2022-03-10 02:56:00|907.73|896.93|907.9|897.1|907.9|897.1|907.73|896.93|2
1646880970000|2022-03-10 02:56:10|906.9|896.1|906.9|896.1|906.9|896.1|906.9|896.1|1
1646881000000|2022-03-10 02:56:40|907.85|897.05|907.85|897.05|907.85|897.05|907.85|897.05|1
1646881010000|2022-03-10 02:56:50|907.9|897.1|907.9|897.1|907.9|897.1|907.9|897.1|1
1646881020000|2022-03-10 02:57:00|907.85|897.05|907.58|896.78|907.85|897.05|907.58|896.78|2
1646881030000|2022-03-10 02:57:10|907.59|896.79|907.53|896.73|907.77|896.97|907.33|896.53|11
1646881040000|2022-03-10 02:57:20|907.47|896.67|907.82|897.02|907.82|897.02|907.34|896.54|4
1646881060000|2022-03-10 02:57:40|907.51|896.71|907.7|896.9|907.7|896.9|907.51|896.71|4
1646881070000|2022-03-10 02:57:50|907.51|896.71|907.51|896.71|907.51|896.71|907.51|896.71|1
1646881080000|2022-03-10 02:58:00|907.31|896.51|906.75|895.95|907.31|896.51|906.75|895.95|4
1646881090000|2022-03-10 02:58:10|906.76|895.96|906.9|896.1|906.9|896.1|906.75|895.95|3
1646881110000|2022-03-10 02:58:30|906.62|895.82|906.75|895.95|906.75|895.95|906.48|895.68|3
1646881130000|2022-03-10 02:58:50|905.9|895.1|904.9|894.1|905.9|895.1|904.9|894.1|7
1646881150000|2022-03-10 02:59:10|904.5|893.7|903.99|893.19|904.9|894.1|903.99|893.19|5
1646881160000|2022-03-10 02:59:20|903.94|893.14|903.25|892.45|903.99|893.19|903.25|892.45|8
1646881170000|2022-03-10 02:59:30|903.1|892.3|903.4|892.6|903.4|892.6|903.1|892.3|2
1646881180000|2022-03-10 02:59:40|903.72|892.92|904.01|893.21|904.09|893.29|903.72|892.92|7
1646881190000|2022-03-10 02:59:50|904.05|893.25|904.44|893.64|904.75|893.95|904.05|893.25|6
1646881200000|2022-03-10 03:00:00|903.99|893.19|903.99|893.19|903.99|893.19|903.99|893.19|1
1646881210000|2022-03-10 03:00:10|903.9|893.1|903.2|892.4|903.9|893.1|903.2|892.4|2
1646881220000|2022-03-10 03:00:20|902.9|892.1|902.85|892.05|902.9|892.1|902.79|891.99|4
1646881230000|2022-03-10 03:00:30|902.66|891.86|901.47|890.67|902.66|891.86|901.47|890.67|6
1646881240000|2022-03-10 03:00:40|901.15|890.35|901.32|890.52|901.32|890.52|901.15|890.35|2
1646881250000|2022-03-10 03:00:50|901.87|891.07|901.97|891.17|901.97|891.17|901.87|891.07|2
1646881260000|2022-03-10 03:01:00|902|891.2|902|891.2|902|891.2|902|891.2|1
1646881270000|2022-03-10 03:01:10|902.25|891.45|902.4|891.6|902.4|891.6|902.25|891.45|2
1646881280000|2022-03-10 03:01:20|902.8|892|902.9|892.1|903.2|892.4|902.8|892|8
1646881290000|2022-03-10 03:01:30|903.15|892.35|902.9|892.1|903.28|892.48|902.9|892.1|5
1646881320000|2022-03-10 03:02:00|903.03|892.23|902.9|892.1|903.03|892.23|902.9|892.1|2
1646881330000|2022-03-10 03:02:10|903.07|892.27|903.9|893.1|903.9|893.1|902.9|892.1|5
1646881340000|2022-03-10 03:02:20|903.65|892.85|903.53|892.73|903.9|893.1|903.5|892.7|5
1646881350000|2022-03-10 03:02:30|903.65|892.85|903.9|893.1|903.9|893.1|903.4|892.6|3
1646881370000|2022-03-10 03:02:50|903.72|892.92|903.9|893.1|903.95|893.15|903.72|892.92|3
1646881380000|2022-03-10 03:03:00|903.65|892.85|903.65|892.85|903.65|892.85|903.65|892.85|1
1646881400000|2022-03-10 03:03:20|903.45|892.65|903.62|892.82|903.62|892.82|903.1|892.3|4
1646881420000|2022-03-10 03:03:40|903.9|893.1|903.9|893.1|903.9|893.1|903.9|893.1|1
1646881430000|2022-03-10 03:03:50|903.4|892.6|903.4|892.6|903.4|892.6|903.4|892.6|1
1646881440000|2022-03-10 03:04:00|902.9|892.1|902.9|892.1|902.9|892.1|902.9|892.1|1
1646881460000|2022-03-10 03:04:20|902.62|891.82|902.9|892.1|902.9|892.1|902.62|891.82|5
1646881470000|2022-03-10 03:04:30|903.08|892.28|903.08|892.28|903.08|892.28|903.08|892.28|1
1646881480000|2022-03-10 03:04:40|902.9|892.1|902.9|892.1|903.08|892.28|902.9|892.1|3
1646881500000|2022-03-10 03:05:00|902.76|891.96|902.7|891.9|902.9|892.1|902.69|891.89|6
1646881510000|2022-03-10 03:05:10|902.67|891.87|902.65|891.85|902.68|891.88|902.65|891.85|3
1646881520000|2022-03-10 03:05:20|902.9|892.1|902.9|892.1|902.9|892.1|902.9|892.1|1
1646881530000|2022-03-10 03:05:30|902.8|892|902.8|892|902.8|892|902.8|892|1
1646881540000|2022-03-10 03:05:40|902.9|892.1|903.54|892.74|903.54|892.74|902.9|892.1|5
1646881550000|2022-03-10 03:05:50|903.83|893.03|905.66|894.86|905.66|894.86|903.82|893.02|13
1646881560000|2022-03-10 03:06:00|905.65|894.85|906.15|895.35|906.15|895.35|905.65|894.85|7
1646881570000|2022-03-10 03:06:10|905.9|895.1|905.9|895.1|906.1|895.3|905.9|895.1|3
1646881590000|2022-03-10 03:06:30|905.6|894.8|905.6|894.8|905.6|894.8|905.6|894.8|1
1646881600000|2022-03-10 03:06:40|905.4|894.6|905.4|894.6|905.4|894.6|905.4|894.6|1
1646881610000|2022-03-10 03:06:50|905.9|895.1|905.48|894.68|905.9|895.1|905.48|894.68|3
1646881620000|2022-03-10 03:07:00|905.5|894.7|905.5|894.7|905.5|894.7|905.5|894.7|1
1646881630000|2022-03-10 03:07:10|905.49|894.69|905.79|894.99|905.79|894.99|905.44|894.64|5
1646881640000|2022-03-10 03:07:20|905.9|895.1|904.82|894.02|905.9|895.1|904.82|894.02|6
1646881650000|2022-03-10 03:07:30|904.9|894.1|904.25|893.45|904.9|894.1|904.25|893.45|4
1646881660000|2022-03-10 03:07:40|903.9|893.1|903.75|892.95|903.9|893.1|903.35|892.55|6
1646881670000|2022-03-10 03:07:50|903.87|893.07|904.2|893.4|904.2|893.4|903.87|893.07|4
1646881680000|2022-03-10 03:08:00|904.55|893.75|904.55|893.75|904.55|893.75|904.55|893.75|1
1646881690000|2022-03-10 03:08:10|904.7|893.9|904.86|894.06|904.86|894.06|904.7|893.9|2
1646881700000|2022-03-10 03:08:20|904.7|893.9|904.9|894.1|905.75|894.95|904.7|893.9|5
1646881710000|2022-03-10 03:08:30|904.65|893.85|904.4|893.6|904.65|893.85|904.4|893.6|5
1646881720000|2022-03-10 03:08:40|904.5|893.7|904.51|893.71|904.65|893.85|904.5|893.7|3
1646881730000|2022-03-10 03:08:50|904.85|894.05|904.85|894.05|904.85|894.05|904.85|894.05|1
1646881760000|2022-03-10 03:09:20|904.9|894.1|904.9|894.1|904.9|894.1|904.9|894.1|1
1646881770000|2022-03-10 03:09:30|905.04|894.24|904.9|894.1|905.04|894.24|904.9|894.1|4
1646881810000|2022-03-10 03:10:10|905.01|894.21|905.01|894.21|905.01|894.21|905.01|894.21|1
1646881820000|2022-03-10 03:10:20|905.47|894.67|905.47|894.67|905.47|894.67|905.47|894.67|1
1646881830000|2022-03-10 03:10:30|905.07|894.27|904.9|894.1|905.07|894.27|904.9|894.1|2
1646881880000|2022-03-10 03:11:20|904.74|893.94|904.74|893.94|904.74|893.94|904.74|893.94|1
1646881900000|2022-03-10 03:11:40|904.72|893.92|904.24|893.44|904.72|893.92|904.24|893.44|2
1646881910000|2022-03-10 03:11:50|904.25|893.45|904.24|893.44|904.25|893.45|904.24|893.44|2
1646881920000|2022-03-10 03:12:00|904.72|893.92|904.9|894.1|904.9|894.1|904.72|893.92|4
1646881930000|2022-03-10 03:12:10|904.85|894.05|904.57|893.77|904.85|894.05|904.57|893.77|4
1646881940000|2022-03-10 03:12:20|904.49|893.69|904.57|893.77|904.57|893.77|904.49|893.69|2
1646881970000|2022-03-10 03:12:50|904.05|893.25|904.05|893.25|904.05|893.25|904.05|893.25|1
1646882000000|2022-03-10 03:13:20|903.9|893.1|904.11|893.31|904.22|893.42|903.9|893.1|5
1646882060000|2022-03-10 03:14:20|904.04|893.24|904.04|893.24|904.04|893.24|904.04|893.24|1
1646882070000|2022-03-10 03:14:30|903.84|893.04|903.88|893.08|903.88|893.08|903.84|893.04|2
1646882080000|2022-03-10 03:14:40|903.89|893.09|904.42|893.62|904.6|893.8|903.89|893.09|8
1646882090000|2022-03-10 03:14:50|904.6|893.8|905.4|894.6|905.4|894.6|904.6|893.8|6
1646882100000|2022-03-10 03:15:00|905.76|894.96|905.9|895.1|905.9|895.1|905.76|894.96|2
1646882120000|2022-03-10 03:15:20|905.74|894.94|905.9|895.1|905.9|895.1|905.73|894.93|4
1646882130000|2022-03-10 03:15:30|905.85|895.05|905.85|895.05|905.85|895.05|905.85|895.05|1
1646882140000|2022-03-10 03:15:40|905.9|895.1|905.9|895.1|905.9|895.1|905.9|895.1|1
1646882160000|2022-03-10 03:16:00|905.85|895.05|905.85|895.05|905.85|895.05|905.85|895.05|1
1646882170000|2022-03-10 03:16:10|905.9|895.1|905.9|895.1|905.9|895.1|905.9|895.1|1
1646882280000|2022-03-10 03:18:00|906.05|895.25|906.74|895.94|906.74|895.94|906.05|895.25|4
1646882320000|2022-03-10 03:18:40|906.9|896.1|906.9|896.1|906.9|896.1|906.9|896.1|1
1646882340000|2022-03-10 03:19:00|906.73|895.93|906.56|895.76|906.73|895.93|906.15|895.35|5
1646882380000|2022-03-10 03:19:40|906.9|896.1|906.9|896.1|906.9|896.1|906.9|896.1|1
1646882390000|2022-03-10 03:19:50|906.81|896.01|906.8|896|906.81|896.01|906.8|896|2
1646882400000|2022-03-10 03:20:00|906.1|895.3|906.1|895.3|906.1|895.3|906.1|895.3|1
1646882410000|2022-03-10 03:20:10|906.2|895.4|906.2|895.4|906.2|895.4|906.2|895.4|1
1646882420000|2022-03-10 03:20:20|906.18|895.38|906.9|896.1|906.9|896.1|906.18|895.38|4
1646882480000|2022-03-10 03:21:20|907.05|896.25|906.9|896.1|907.05|896.25|906.9|896.1|2
1646882490000|2022-03-10 03:21:30|907.3|896.5|907.25|896.45|907.3|896.5|907.25|896.45|2
1646882500000|2022-03-10 03:21:40|906.99|896.19|907.5|896.7|907.5|896.7|906.99|896.19|3
1646882510000|2022-03-10 03:21:50|907.49|896.69|907.49|896.69|907.5|896.7|907.49|896.69|5
1646882520000|2022-03-10 03:22:00|907.73|896.93|907.85|897.05|907.85|897.05|907.66|896.86|4
1646882530000|2022-03-10 03:22:10|907.8|897|907.8|897|907.8|897|907.8|897|1
1646882550000|2022-03-10 03:22:30|907.9|897.1|907.9|897.1|907.95|897.15|907.9|897.1|4
1646882600000|2022-03-10 03:23:20|908.25|897.45|908.35|897.55|908.35|897.55|908.25|897.45|2
1646882610000|2022-03-10 03:23:30|907.95|897.15|907.95|897.15|907.95|897.15|907.95|897.15|1
1646882640000|2022-03-10 03:24:00|907.9|897.1|907.9|897.1|907.9|897.1|907.9|897.1|1
1646882660000|2022-03-10 03:24:20|907.79|896.99|907.6|896.8|907.9|897.1|907.56|896.76|10
1646882670000|2022-03-10 03:24:30|907.48|896.68|907.45|896.65|907.48|896.68|906.99|896.19|9
1646882680000|2022-03-10 03:24:40|907.09|896.29|907.6|896.8|907.6|896.8|907.09|896.29|8
1646882690000|2022-03-10 03:24:50|907.85|897.05|907.59|896.79|907.85|897.05|907.59|896.79|2
1646882700000|2022-03-10 03:25:00|907.77|896.97|907.59|896.79|907.77|896.97|907.56|896.76|3
1646882710000|2022-03-10 03:25:10|907.7|896.9|907.8|897|907.8|897|907.7|896.9|2
1646882720000|2022-03-10 03:25:20|907.3|896.5|906.9|896.1|907.3|896.5|906.77|895.97|4
1646882730000|2022-03-10 03:25:30|906.85|896.05|906.53|895.73|906.85|896.05|906.52|895.72|3
1646882750000|2022-03-10 03:25:50|906.85|896.05|906.52|895.72|906.85|896.05|906.16|895.36|3
1646882760000|2022-03-10 03:26:00|906.53|895.73|906.9|896.1|906.9|896.1|906.53|895.73|2
1646882780000|2022-03-10 03:26:20|906.98|896.18|907.75|896.95|907.75|896.95|906.98|896.18|3
1646882790000|2022-03-10 03:26:30|907.9|897.1|907.9|897.1|907.9|897.1|907.9|897.1|1
1646882800000|2022-03-10 03:26:40|907.95|897.15|907.95|897.15|907.95|897.15|907.95|897.15|1
1646882820000|2022-03-10 03:27:00|908.09|897.29|908.62|897.82|908.62|897.82|908.09|897.29|2
1646882830000|2022-03-10 03:27:10|908.7|897.9|909.25|898.45|909.42|898.62|908.7|897.9|11
1646882850000|2022-03-10 03:27:30|909.39|898.59|909.42|898.62|909.42|898.62|909.39|898.59|3
1646882860000|2022-03-10 03:27:40|909.5|898.7|909.52|898.72|909.52|898.72|909.5|898.7|2
1646882880000|2022-03-10 03:28:00|909.37|898.57|909.37|898.57|909.37|898.57|909.37|898.57|1
1646882900000|2022-03-10 03:28:20|909.35|898.55|909.37|898.57|909.37|898.57|909.35|898.55|2
1646882920000|2022-03-10 03:28:40|909.2|898.4|909.2|898.4|909.31|898.51|909.2|898.4|3
1646882930000|2022-03-10 03:28:50|908.9|898.1|908.9|898.1|908.9|898.1|908.9|898.1|1
1646882940000|2022-03-10 03:29:00|908.55|897.75|908.9|898.1|908.9|898.1|908.55|897.75|2
1646882960000|2022-03-10 03:29:20|908.4|897.6|908.4|897.6|908.4|897.6|908.4|897.6|1
1646882990000|2022-03-10 03:29:50|908.05|897.25|908.05|897.25|908.05|897.25|908.05|897.25|1
1646883020000|2022-03-10 03:30:20|907.9|897.1|907.5|896.7|907.9|897.1|907.3|896.5|4
1646883030000|2022-03-10 03:30:30|907.75|896.95|907.75|896.95|907.75|896.95|907.75|896.95|1
1646883060000|2022-03-10 03:31:00|907.7|896.9|907.2|896.4|907.7|896.9|907.2|896.4|2
1646883070000|2022-03-10 03:31:10|906.9|896.1|906.9|896.1|906.9|896.1|906.9|896.1|1
1646883080000|2022-03-10 03:31:20|906.58|895.78|906.17|895.37|906.7|895.9|905.9|895.1|7
1646883090000|2022-03-10 03:31:30|905.9|895.1|906|895.2|906|895.2|905.9|895.1|4
1646883100000|2022-03-10 03:31:40|905.9|895.1|906.35|895.55|906.35|895.55|905.9|895.1|4
1646883120000|2022-03-10 03:32:00|906.25|895.45|906.52|895.72|906.84|896.04|906.25|895.45|5
1646883130000|2022-03-10 03:32:10|906.84|896.04|907.08|896.28|907.08|896.28|906.84|896.04|5
1646883140000|2022-03-10 03:32:20|907.58|896.78|907.58|896.78|907.58|896.78|907.58|896.78|1
1646883160000|2022-03-10 03:32:40|907.83|897.03|907.98|897.18|907.98|897.18|907.83|897.03|4
1646883180000|2022-03-10 03:33:00|908.18|897.38|908.24|897.44|908.24|897.44|908.1|897.3|3
1646883190000|2022-03-10 03:33:10|908.04|897.24|908.1|897.3|908.14|897.34|907.9|897.1|6
1646883200000|2022-03-10 03:33:20|908|897.2|908.26|897.46|908.26|897.46|908|897.2|3
1646883210000|2022-03-10 03:33:30|908.1|897.3|908.1|897.3|908.1|897.3|908.1|897.3|1
1646883230000|2022-03-10 03:33:50|908.05|897.25|908.1|897.3|908.1|897.3|908.05|897.25|2
1646883240000|2022-03-10 03:34:00|907.9|897.1|907.33|896.53|907.9|897.1|907.3|896.5|4
1646883250000|2022-03-10 03:34:10|907.25|896.45|907.1|896.3|907.25|896.45|907.1|896.3|2
1646883260000|2022-03-10 03:34:20|907.24|896.44|907.24|896.44|907.47|896.67|907.24|896.44|4
1646883270000|2022-03-10 03:34:30|907.15|896.35|906.54|895.74|907.15|896.35|906.53|895.73|6
1646883280000|2022-03-10 03:34:40|906.53|895.73|906.66|895.86|906.67|895.87|906.53|895.73|4
1646883290000|2022-03-10 03:34:50|906.9|896.1|906.9|896.1|906.9|896.1|906.9|896.1|1
1646883310000|2022-03-10 03:35:10|906.85|896.05|906.85|896.05|906.85|896.05|906.85|896.05|1
1646883320000|2022-03-10 03:35:20|906.91|896.11|906.9|896.1|907.01|896.21|906.9|896.1|10
1646883340000|2022-03-10 03:35:40|906.83|896.03|906.83|896.03|906.83|896.03|906.83|896.03|1
1646883350000|2022-03-10 03:35:50|906.75|895.95|906.75|895.95|906.75|895.95|906.75|895.95|1
1646883360000|2022-03-10 03:36:00|906.52|895.72|906.51|895.71|906.52|895.72|906.51|895.71|2
1646883370000|2022-03-10 03:36:10|906.35|895.55|906.53|895.73|906.53|895.73|906.35|895.55|2
1646883380000|2022-03-10 03:36:20|906.2|895.4|906.31|895.51|906.31|895.51|906.07|895.27|7
1646883390000|2022-03-10 03:36:30|906.33|895.53|906.33|895.53|906.33|895.53|906.33|895.53|1
1646883410000|2022-03-10 03:36:50|906.2|895.4|906.18|895.38|906.2|895.4|906.18|895.38|2
1646883420000|2022-03-10 03:37:00|905.88|895.08|905.88|895.08|905.88|895.08|905.71|894.91|8
1646883430000|2022-03-10 03:37:10|905.7|894.9|905.7|894.9|905.7|894.9|905.7|894.9|1
1646883440000|2022-03-10 03:37:20|905.59|894.79|905.59|894.79|905.59|894.79|905.59|894.79|1
1646883450000|2022-03-10 03:37:30|905.65|894.85|905.65|894.85|905.65|894.85|905.65|894.85|1
1646883460000|2022-03-10 03:37:40|905.47|894.67|905.41|894.61|905.47|894.67|905.27|894.47|3
1646883470000|2022-03-10 03:37:50|905.42|894.62|905.41|894.61|905.42|894.62|905.41|894.61|2
1646883480000|2022-03-10 03:38:00|905.22|894.42|905.09|894.29|905.24|894.44|905.09|894.29|3
1646883500000|2022-03-10 03:38:20|905.14|894.34|905.14|894.34|905.14|894.34|905.14|894.34|1
1646883510000|2022-03-10 03:38:30|905.27|894.47|905.27|894.47|905.34|894.54|905.27|894.47|3
1646883520000|2022-03-10 03:38:40|905.15|894.35|905.15|894.35|905.15|894.35|905.15|894.35|1
1646883530000|2022-03-10 03:38:50|905.08|894.28|905.09|894.29|905.09|894.29|905.08|894.28|4
1646883540000|2022-03-10 03:39:00|905.5|894.7|905.59|894.79|905.59|894.79|905.5|894.7|2
1646883550000|2022-03-10 03:39:10|905.9|895.1|905.9|895.1|905.9|895.1|905.9|895.1|1
1646883590000|2022-03-10 03:39:50|906.12|895.32|906.12|895.32|906.12|895.32|906.12|895.32|1
1646883600000|2022-03-10 03:40:00|906.2|895.4|906.12|895.32|906.2|895.4|906.12|895.32|3
1646883620000|2022-03-10 03:40:20|906.3|895.5|906.3|895.5|906.3|895.5|906.3|895.5|1
1646883650000|2022-03-10 03:40:50|906.44|895.64|906.3|895.5|906.44|895.64|906.3|895.5|2
1646883660000|2022-03-10 03:41:00|906.47|895.67|906.47|895.67|906.47|895.67|906.47|895.67|1
1646883680000|2022-03-10 03:41:20|906.3|895.5|906.45|895.65|906.65|895.85|906.3|895.5|3
1646883690000|2022-03-10 03:41:30|906.41|895.61|906.41|895.61|906.41|895.61|906.41|895.61|1
1646883710000|2022-03-10 03:41:50|906.38|895.58|906.38|895.58|906.38|895.58|906.38|895.58|1
1646883720000|2022-03-10 03:42:00|906.39|895.59|906.39|895.59|906.39|895.59|906.39|895.59|1
1646883750000|2022-03-10 03:42:30|906.3|895.5|906.3|895.5|906.3|895.5|906.3|895.5|1
1646883760000|2022-03-10 03:42:40|905.9|895.1|905.9|895.1|905.9|895.1|905.9|895.1|1
1646883780000|2022-03-10 03:43:00|905.58|894.78|905.58|894.78|905.58|894.78|905.58|894.78|1
1646883790000|2022-03-10 03:43:10|905.59|894.79|905.7|894.9|905.7|894.9|905.58|894.78|4
1646883800000|2022-03-10 03:43:20|905.9|895.1|905.9|895.1|906.2|895.4|905.9|895.1|3
1646883820000|2022-03-10 03:43:40|906.15|895.35|905.9|895.1|906.15|895.35|905.9|895.1|2
1646883840000|2022-03-10 03:44:00|906.3|895.5|906.74|895.94|906.74|895.94|906.3|895.5|3
1646883850000|2022-03-10 03:44:10|906.75|895.95|906.95|896.15|907.13|896.33|906.74|895.94|5
1646883860000|2022-03-10 03:44:20|907.04|896.24|907.09|896.29|907.09|896.29|907.04|896.24|2
1646883870000|2022-03-10 03:44:30|907.1|896.3|907.1|896.3|907.1|896.3|907.1|896.3|1
1646883880000|2022-03-10 03:44:40|907.4|896.6|907.1|896.3|907.4|896.6|907.1|896.3|3
1646883890000|2022-03-10 03:44:50|907|896.2|907|896.2|907|896.2|907|896.2|1
1646883900000|2022-03-10 03:45:00|906.9|896.1|906.9|896.1|906.9|896.1|906.9|896.1|1
1646883910000|2022-03-10 03:45:10|906.49|895.69|906.63|895.83|906.63|895.83|906.49|895.69|4
1646883920000|2022-03-10 03:45:20|906.9|896.1|906.9|896.1|906.9|896.1|906.9|896.1|1
1646883950000|2022-03-10 03:45:50|907.1|896.3|907.66|896.86|907.66|896.86|907.1|896.3|4
1646883960000|2022-03-10 03:46:00|907.65|896.85|907.9|897.1|907.9|897.1|907.65|896.85|4
1646884020000|2022-03-10 03:47:00|907.85|897.05|907.85|897.05|907.85|897.05|907.85|897.05|1
1646884030000|2022-03-10 03:47:10|907.9|897.1|907.9|897.1|907.9|897.1|907.9|897.1|1
1646884100000|2022-03-10 03:48:20|907.58|896.78|907.29|896.49|907.58|896.78|907.29|896.49|2
1646884110000|2022-03-10 03:48:30|906.9|896.1|906.9|896.1|906.9|896.1|906.9|896.1|1
1646884140000|2022-03-10 03:49:00|906.79|895.99|906.9|896.1|906.9|896.1|906.78|895.98|4
1646884150000|2022-03-10 03:49:10|906.5|895.7|905.9|895.1|906.5|895.7|905.9|895.1|3
1646884160000|2022-03-10 03:49:20|905.54|894.74|905.54|894.74|905.55|894.75|905.54|894.74|3
1646884170000|2022-03-10 03:49:30|905.55|894.75|905.54|894.74|905.67|894.87|905.54|894.74|11
1646884180000|2022-03-10 03:49:40|905.55|894.75|905.49|894.69|905.55|894.75|905.49|894.69|5
1646884190000|2022-03-10 03:49:50|905.5|894.7|905.49|894.69|905.5|894.7|905.49|894.69|2
1646884200000|2022-03-10 03:50:00|905.04|894.24|905.2|894.4|905.2|894.4|905.04|894.24|5
1646884210000|2022-03-10 03:50:10|905.19|894.39|905.43|894.63|905.43|894.63|905.05|894.25|9
1646884220000|2022-03-10 03:50:20|905.62|894.82|906.23|895.43|906.23|895.43|905.62|894.82|10
1646884230000|2022-03-10 03:50:30|906.24|895.44|906.01|895.21|906.24|895.44|906|895.2|15
1646884240000|2022-03-10 03:50:40|906.02|895.22|906.51|895.71|906.51|895.71|906.01|895.21|11
1646884260000|2022-03-10 03:51:00|906.9|896.1|906.9|896.1|906.9|896.1|906.9|896.1|1
1646884300000|2022-03-10 03:51:40|906.72|895.92|906.75|895.95|906.75|895.95|906.71|895.91|3
1646884310000|2022-03-10 03:51:50|906.74|895.94|906.9|896.1|906.9|896.1|906.74|895.94|2
1646884400000|2022-03-10 03:53:20|907.25|896.45|907.25|896.45|907.25|896.45|907.25|896.45|1
1646884410000|2022-03-10 03:53:30|907.15|896.35|907.16|896.36|907.16|896.36|907.02|896.22|3
1646884430000|2022-03-10 03:53:50|907.1|896.3|907.1|896.3|907.1|896.3|907.1|896.3|1
1646884440000|2022-03-10 03:54:00|907.16|896.36|907.16|896.36|907.16|896.36|907.16|896.36|1
1646884450000|2022-03-10 03:54:10|907|896.2|907.02|896.22|907.02|896.22|907|896.2|3
1646884460000|2022-03-10 03:54:20|907.35|896.55|907.35|896.55|907.35|896.55|907.35|896.55|1
1646884470000|2022-03-10 03:54:30|906.99|896.19|907.17|896.37|907.17|896.37|906.99|896.19|2
1646884500000|2022-03-10 03:55:00|907.9|897.1|907.9|897.1|907.9|897.1|907.9|897.1|1
1646884510000|2022-03-10 03:55:10|907.7|896.9|907.06|896.26|907.7|896.9|907.06|896.26|2
1646884520000|2022-03-10 03:55:20|907.07|896.27|907.06|896.26|907.07|896.27|907.05|896.25|12
1646884530000|2022-03-10 03:55:30|907.05|896.25|907.16|896.36|907.31|896.51|907.05|896.25|14
1646884540000|2022-03-10 03:55:40|907.17|896.37|907.76|896.96|907.9|897.1|907.15|896.35|9
1646884550000|2022-03-10 03:55:50|907.74|896.94|907.58|896.78|907.85|897.05|907.48|896.68|6
1646884560000|2022-03-10 03:56:00|907.57|896.77|907.57|896.77|907.58|896.78|907.57|896.77|5
1646884590000|2022-03-10 03:56:30|907.58|896.78|907.51|896.71|907.58|896.78|907.5|896.7|4
1646884600000|2022-03-10 03:56:40|907.15|896.35|907.03|896.23|907.15|896.35|907.02|896.22|3
1646884610000|2022-03-10 03:56:50|907.04|896.24|907.03|896.23|907.04|896.24|907.03|896.23|6
1646884620000|2022-03-10 03:57:00|907.04|896.24|907.08|896.28|907.25|896.45|907.02|896.22|7
1646884670000|2022-03-10 03:57:50|907.29|896.49|907.29|896.49|907.29|896.49|907.29|896.49|1
1646884680000|2022-03-10 03:58:00|907.25|896.45|907.12|896.32|907.29|896.49|907.03|896.23|6
1646884690000|2022-03-10 03:58:10|906.9|896.1|907.35|896.55|907.47|896.67|906.9|896.1|4
1646884700000|2022-03-10 03:58:20|907.05|896.25|907.05|896.25|907.05|896.25|907.05|896.25|1
1646884710000|2022-03-10 03:58:30|906.9|896.1|906.9|896.1|906.9|896.1|906.9|896.1|1
1646884760000|2022-03-10 03:59:20|906.67|895.87|906.4|895.6|906.9|896.1|906.4|895.6|4
1646884770000|2022-03-10 03:59:30|905.9|895.1|905.53|894.73|905.9|895.1|905.53|894.73|2
1646884780000|2022-03-10 03:59:40|905.9|895.1|905.5|894.7|905.9|895.1|905.5|894.7|15
1646884790000|2022-03-10 03:59:50|905.4|894.6|904.8|894|905.4|894.6|904.4|893.6|5
1646884800000|2022-03-10 04:00:00|904.59|893.79|904.21|893.41|904.59|893.79|904.21|893.41|5
1646884810000|2022-03-10 04:00:10|903.9|893.1|903.65|892.85|903.9|893.1|903.65|892.85|3
1646884830000|2022-03-10 04:00:30|903.7|892.9|904.66|893.86|904.66|893.86|903.7|892.9|8
1646884840000|2022-03-10 04:00:40|904.78|893.98|905.96|895.16|906|895.2|904.78|893.98|8
1646884850000|2022-03-10 04:00:50|905.86|895.06|905.86|895.06|905.86|895.06|905.86|895.06|1
1646884860000|2022-03-10 04:01:00|905.81|895.01|905.85|895.05|905.85|895.05|905.81|895.01|2
1646884870000|2022-03-10 04:01:10|905.81|895.01|905.81|895.01|905.81|895.01|905.81|895.01|1
1646884890000|2022-03-10 04:01:30|905.76|894.96|905.57|894.77|905.76|894.96|905.57|894.77|2
1646884920000|2022-03-10 04:02:00|905.42|894.62|905.39|894.59|905.42|894.62|905.39|894.59|2
1646884930000|2022-03-10 04:02:10|905.14|894.34|905.14|894.34|905.14|894.34|905.14|894.34|1
1646884940000|2022-03-10 04:02:20|905.27|894.47|905.03|894.23|905.27|894.47|905.03|894.23|4
1646884950000|2022-03-10 04:02:30|905.05|894.25|905.04|894.24|905.05|894.25|905.01|894.21|4
1646884960000|2022-03-10 04:02:40|905.33|894.53|905.28|894.48|905.4|894.6|905.28|894.48|3
1646884970000|2022-03-10 04:02:50|905.13|894.33|905.12|894.32|905.13|894.33|905.12|894.32|2
1646884980000|2022-03-10 04:03:00|905.1|894.3|904.9|894.1|905.15|894.35|904.9|894.1|3
1646885000000|2022-03-10 04:03:20|904.5|893.7|904.04|893.24|904.5|893.7|904.04|893.24|3
1646885010000|2022-03-10 04:03:30|904.15|893.35|904.29|893.49|904.3|893.5|904.15|893.35|4
1646885020000|2022-03-10 04:03:40|904.4|893.6|904.29|893.49|904.4|893.6|904.29|893.49|2
1646885030000|2022-03-10 04:03:50|904.05|893.25|903.71|892.91|904.05|893.25|903.71|892.91|5
1646885040000|2022-03-10 04:04:00|903.34|892.54|903.52|892.72|903.52|892.72|903.34|892.54|3
1646885050000|2022-03-10 04:04:10|903.71|892.91|903.71|892.91|903.71|892.91|903.53|892.73|3
1646885060000|2022-03-10 04:04:20|903.56|892.76|903.48|892.68|903.71|892.91|903.29|892.49|8
1646885080000|2022-03-10 04:04:40|903.38|892.58|903.21|892.41|903.66|892.86|903.21|892.41|3
1646885090000|2022-03-10 04:04:50|902.9|892.1|902.41|891.61|902.9|892.1|902.27|891.47|7
1646885100000|2022-03-10 04:05:00|902.2|891.4|902.15|891.35|902.41|891.61|902.14|891.34|9
1646885110000|2022-03-10 04:05:10|902.52|891.72|902.3|891.5|902.55|891.75|902.3|891.5|3
1646885120000|2022-03-10 04:05:20|902.28|891.48|902.19|891.39|902.28|891.48|902.19|891.39|3
1646885130000|2022-03-10 04:05:30|902.2|891.4|901.72|890.92|902.2|891.4|901.58|890.78|5
1646885140000|2022-03-10 04:05:40|901.75|890.95|901.72|890.92|901.75|890.95|901.72|890.92|2
1646885150000|2022-03-10 04:05:50|901.77|890.97|901.86|891.06|901.86|891.06|901.77|890.97|2
1646885160000|2022-03-10 04:06:00|901.83|891.03|902.05|891.25|902.05|891.25|901.7|890.9|4
1646885170000|2022-03-10 04:06:10|902.4|891.6|902.4|891.6|902.4|891.6|902.4|891.6|1
1646885190000|2022-03-10 04:06:30|902.9|892.1|903.2|892.4|903.2|892.4|902.9|892.1|2
1646885200000|2022-03-10 04:06:40|903.35|892.55|903.53|892.73|903.69|892.89|903.35|892.55|7
1646885210000|2022-03-10 04:06:50|903.79|892.99|904.4|893.6|904.4|893.6|903.79|892.99|3
1646885220000|2022-03-10 04:07:00|904.67|893.87|904.68|893.88|904.68|893.88|904.67|893.87|2
1646885250000|2022-03-10 04:07:30|904.85|894.05|904.31|893.51|904.85|894.05|904.31|893.51|3
1646885260000|2022-03-10 04:07:40|904.44|893.64|904.54|893.74|904.54|893.74|904.44|893.64|3
1646885270000|2022-03-10 04:07:50|904.45|893.65|904.51|893.71|904.56|893.76|904.31|893.51|4
1646885280000|2022-03-10 04:08:00|904.11|893.31|904.11|893.31|904.11|893.31|904.11|893.31|1
1646885290000|2022-03-10 04:08:10|904.2|893.4|903.9|893.1|904.2|893.4|903.9|893.1|2
1646885320000|2022-03-10 04:08:40|903.85|893.05|903.4|892.6|903.85|893.05|903.4|892.6|2
1646885330000|2022-03-10 04:08:50|902.85|892.05|902.98|892.18|902.98|892.18|902.85|892.05|3
1646885340000|2022-03-10 04:09:00|903.24|892.44|902.99|892.19|903.24|892.44|902.99|892.19|4
1646885350000|2022-03-10 04:09:10|903.24|892.44|903.06|892.26|903.24|892.44|902.9|892.1|7
1646885360000|2022-03-10 04:09:20|902.9|892.1|902.9|892.1|903.06|892.26|902.9|892.1|5
1646885380000|2022-03-10 04:09:40|902.97|892.17|902.97|892.17|902.97|892.17|902.97|892.17|1
1646885390000|2022-03-10 04:09:50|903.08|892.28|903.08|892.28|903.08|892.28|903.08|892.28|1
1646885400000|2022-03-10 04:10:00|902.97|892.17|902.9|892.1|902.97|892.17|902.9|892.1|2
1646885410000|2022-03-10 04:10:10|902.69|891.89|902.9|892.1|902.9|892.1|902.69|891.89|2
1646885490000|2022-03-10 04:11:30|902.4|891.6|902.4|891.6|902.4|891.6|902.4|891.6|1
1646885510000|2022-03-10 04:11:50|902.45|891.65|902.45|891.65|902.45|891.65|902.45|891.65|1
1646885530000|2022-03-10 04:12:10|902.4|891.6|902.43|891.63|902.43|891.63|902.4|891.6|2
1646885540000|2022-03-10 04:12:20|902.79|891.99|902.79|891.99|902.79|891.99|902.79|891.99|1
1646885550000|2022-03-10 04:12:30|902.76|891.96|902.76|891.96|902.76|891.96|902.76|891.96|1
1646885560000|2022-03-10 04:12:40|902.75|891.95|902.05|891.25|902.75|891.95|902.05|891.25|2
1646885580000|2022-03-10 04:13:00|902.1|891.3|902.76|891.96|902.76|891.96|902.1|891.3|5
1646885600000|2022-03-10 04:13:20|902.68|891.88|902.68|891.88|902.68|891.88|902.68|891.88|1
1646885630000|2022-03-10 04:13:50|902.63|891.83|902.63|891.83|902.63|891.83|902.63|891.83|1
1646885640000|2022-03-10 04:14:00|902.25|891.45|902.55|891.75|902.55|891.75|902.25|891.45|3
1646885650000|2022-03-10 04:14:10|902.4|891.6|902.4|891.6|902.4|891.6|902.4|891.6|1
1646885680000|2022-03-10 04:14:40|902.2|891.4|902.2|891.4|902.2|891.4|902.2|891.4|1
1646885690000|2022-03-10 04:14:50|902.25|891.45|902.3|891.5|902.37|891.57|902.25|891.45|4
1646885700000|2022-03-10 04:15:00|902.25|891.45|902.25|891.45|902.25|891.45|902.25|891.45|1
1646885720000|2022-03-10 04:15:20|902.24|891.44|902.36|891.56|902.36|891.56|902.24|891.44|2
1646885730000|2022-03-10 04:15:30|902.45|891.65|902.9|892.1|902.9|892.1|902.45|891.65|3
1646885810000|2022-03-10 04:16:50|902.8|892|902.69|891.89|902.8|892|902.53|891.73|4
1646885840000|2022-03-10 04:17:20|902.85|892.05|902.85|892.05|902.85|892.05|902.85|892.05|1
1646885850000|2022-03-10 04:17:30|902.9|892.1|902.9|892.1|903.2|892.4|902.9|892.1|3
1646885880000|2022-03-10 04:18:00|903.15|892.35|902.9|892.1|903.15|892.35|902.9|892.1|2
1646885890000|2022-03-10 04:18:10|903.2|892.4|902.9|892.1|903.2|892.4|902.9|892.1|2
1646885910000|2022-03-10 04:18:30|903.28|892.48|903.28|892.48|903.28|892.48|903.28|892.48|1
1646885920000|2022-03-10 04:18:40|903.89|893.09|903.87|893.07|903.89|893.09|903.87|893.07|2
1646885960000|2022-03-10 04:19:20|903.83|893.03|903.9|893.1|903.9|893.1|903.83|893.03|2
1646885970000|2022-03-10 04:19:30|903.4|892.6|902.85|892.05|903.4|892.6|902.85|892.05|3
1646885980000|2022-03-10 04:19:40|902.73|891.93|902.73|891.93|902.73|891.93|902.73|891.93|1
1646885990000|2022-03-10 04:19:50|902.23|891.43|901.9|891.1|902.23|891.43|901.85|891.05|3
1646886000000|2022-03-10 04:20:00|901.83|891.03|901.9|891.1|901.9|891.1|901.79|890.99|4
1646886020000|2022-03-10 04:20:20|901.82|891.02|899.05|888.25|901.82|891.02|899.05|888.25|15
1646886030000|2022-03-10 04:20:30|899.2|888.4|899|888.2|899.2|888.4|899|888.2|2
1646886040000|2022-03-10 04:20:40|898.9|888.1|898.9|888.1|898.9|888.1|898.8|888|3
1646886050000|2022-03-10 04:20:50|898.1|887.3|896.9|886.1|898.1|887.3|896.9|886.1|4
1646886060000|2022-03-10 04:21:00|896.4|885.6|894.69|883.89|896.4|885.6|894.4|883.6|11
1646886070000|2022-03-10 04:21:10|894.8|884|895.85|885.05|895.85|885.05|894.8|884|11
1646886080000|2022-03-10 04:21:20|896.35|885.55|896.9|886.1|896.9|886.1|896.12|885.32|7
1646886100000|2022-03-10 04:21:40|895.9|885.1|895.8|885|895.9|885.1|895.8|885|5
1646886110000|2022-03-10 04:21:50|895.3|884.5|894.15|883.35|895.3|884.5|894.15|883.35|4
1646886120000|2022-03-10 04:22:00|894.4|883.6|895.1|884.3|895.6|884.8|894.27|883.47|8
1646886130000|2022-03-10 04:22:10|895.3|884.5|895.8|885|895.8|885|895.3|884.5|3
1646886140000|2022-03-10 04:22:20|895.9|885.1|895.9|885.1|895.9|885.1|895.9|885.1|1
1646886170000|2022-03-10 04:22:50|895.8|885|895.8|885|895.8|885|895.69|884.89|3
1646886180000|2022-03-10 04:23:00|895.05|884.25|894.98|884.18|895.05|884.25|894.9|884.1|4
1646886190000|2022-03-10 04:23:10|894.48|883.68|893.9|883.1|894.48|883.68|893.56|882.76|5
1646886200000|2022-03-10 04:23:20|893.8|883|893.9|883.1|894.03|883.23|893.75|882.95|5
1646886210000|2022-03-10 04:23:30|893.65|882.85|893.9|883.1|893.9|883.1|893.65|882.85|2
1646886220000|2022-03-10 04:23:40|894.4|883.6|894.9|884.1|894.9|884.1|893.9|883.1|9
1646886230000|2022-03-10 04:23:50|894.61|883.81|893.9|883.1|894.9|884.1|893.9|883.1|5
1646886240000|2022-03-10 04:24:00|893.8|883|892.75|881.95|893.9|883.1|892.69|881.89|14
1646886250000|2022-03-10 04:24:10|892.9|882.1|892.17|881.37|892.93|882.13|892.17|881.37|10
1646886260000|2022-03-10 04:24:20|892.21|881.41|891.9|881.1|892.21|881.41|891.2|880.4|9
1646886270000|2022-03-10 04:24:30|891.63|880.83|891.9|881.1|892.05|881.25|891.55|880.75|8
1646886280000|2022-03-10 04:24:40|892.15|881.35|892.9|882.1|892.9|882.1|892.15|881.35|3
1646886290000|2022-03-10 04:24:50|892.85|882.05|893.3|882.5|893.4|882.6|892.85|882.05|10
1646886300000|2022-03-10 04:25:00|893.7|882.9|893.4|882.6|893.7|882.9|893.4|882.6|6
1646886310000|2022-03-10 04:25:10|893.65|882.85|893.9|883.1|893.9|883.1|893.61|882.81|5
1646886330000|2022-03-10 04:25:30|893.6|882.8|893.53|882.73|893.85|883.05|893.45|882.65|5
1646886340000|2022-03-10 04:25:40|893.28|882.48|892.9|882.1|893.28|882.48|892.9|882.1|5
1646886360000|2022-03-10 04:26:00|892.63|881.83|892.9|882.1|892.9|882.1|892.63|881.83|2
1646886370000|2022-03-10 04:26:10|891.9|881.1|891.9|881.1|892.15|881.35|891.9|881.1|3
1646886380000|2022-03-10 04:26:20|891.83|881.03|891.9|881.1|891.9|881.1|891.83|881.03|5
1646886390000|2022-03-10 04:26:30|891.83|881.03|891.83|881.03|891.83|881.03|891.83|881.03|1
1646886400000|2022-03-10 04:26:40|891.64|880.84|891.33|880.53|891.83|881.03|891.33|880.53|6
1646886410000|2022-03-10 04:26:50|891.83|881.03|891.83|881.03|891.83|881.03|891.83|881.03|1
1646886420000|2022-03-10 04:27:00|891.68|880.88|892.6|881.8|892.6|881.8|891.68|880.88|10
1646886430000|2022-03-10 04:27:10|892.4|881.6|892.57|881.77|892.57|881.77|891.9|881.1|8
1646886440000|2022-03-10 04:27:20|892.9|882.1|893.4|882.6|893.4|882.6|892.9|882.1|3
1646886450000|2022-03-10 04:27:30|893.85|883.05|893.67|882.87|893.9|883.1|893.46|882.66|8
1646886460000|2022-03-10 04:27:40|893.56|882.76|893.75|882.95|893.75|882.95|893.56|882.76|2
1646886470000|2022-03-10 04:27:50|893.65|882.85|892.9|882.1|893.65|882.85|892.9|882.1|7
1646886480000|2022-03-10 04:28:00|893.28|882.48|893.4|882.6|893.6|882.8|893.28|882.48|3
1646886510000|2022-03-10 04:28:30|893.36|882.56|892.7|881.9|893.36|882.56|892.7|881.9|3
1646886520000|2022-03-10 04:28:40|892.5|881.7|892.42|881.62|892.6|881.8|892.41|881.61|6
1646886530000|2022-03-10 04:28:50|892.4|881.6|892.35|881.55|892.4|881.6|892.02|881.22|4
1646886540000|2022-03-10 04:29:00|892.25|881.45|891.83|881.03|892.25|881.45|891.75|880.95|5
1646886550000|2022-03-10 04:29:10|891.05|880.25|891.05|880.25|891.05|880.25|891.05|880.25|1
1646886560000|2022-03-10 04:29:20|891|880.2|891.15|880.35|891.33|880.53|891|880.2|3
1646886570000|2022-03-10 04:29:30|891.33|880.53|891.33|880.53|891.33|880.53|891.33|880.53|1
1646886590000|2022-03-10 04:29:50|891.25|880.45|890.7|879.9|891.25|880.45|890.7|879.9|3
1646886600000|2022-03-10 04:30:00|890.2|879.4|890.27|879.47|890.27|879.47|889.77|878.97|6
1646886610000|2022-03-10 04:30:10|890.4|879.6|890.72|879.92|890.9|880.1|890.4|879.6|15
1646886620000|2022-03-10 04:30:20|890.83|880.03|890.9|880.1|891.17|880.37|890.72|879.92|12
1646886630000|2022-03-10 04:30:30|890.83|880.03|890.73|879.93|890.9|880.1|890.73|879.93|4
1646886640000|2022-03-10 04:30:40|890.83|880.03|890.87|880.07|890.87|880.07|890.83|880.03|2
1646886650000|2022-03-10 04:30:50|890.83|880.03|891.86|881.06|891.86|881.06|890.83|880.03|7
1646886660000|2022-03-10 04:31:00|891.56|880.76|891.31|880.51|891.71|880.91|891.31|880.51|5
1646886670000|2022-03-10 04:31:10|890.9|880.1|890.77|879.97|890.9|880.1|890.77|879.97|2
1646886680000|2022-03-10 04:31:20|890.27|879.47|889.8|879|890.27|879.47|889.78|878.98|5
1646886690000|2022-03-10 04:31:30|889.6|878.8|889.05|878.25|889.9|879.1|889.05|878.25|12
1646886700000|2022-03-10 04:31:40|889.4|878.6|889.05|878.25|889.9|879.1|889.05|878.25|7
1646886710000|2022-03-10 04:31:50|889.28|878.48|889|878.2|889.28|878.48|889|878.2|2
1646886720000|2022-03-10 04:32:00|889.28|878.48|889.83|879.03|889.9|879.1|889.05|878.25|9
1646886730000|2022-03-10 04:32:10|889.78|878.98|888.9|878.1|889.83|879.03|888.9|878.1|10
1646886740000|2022-03-10 04:32:20|888.78|877.98|888.4|877.6|888.85|878.05|888.4|877.6|6
1646886750000|2022-03-10 04:32:30|888.34|877.54|888.4|877.6|888.7|877.9|887.84|877.04|8
1646886760000|2022-03-10 04:32:40|888.9|878.1|888.9|878.1|888.9|878.1|888.9|878.1|1
1646886770000|2022-03-10 04:32:50|889.25|878.45|889|878.2|889.25|878.45|889|878.2|2
1646886780000|2022-03-10 04:33:00|888.9|878.1|888.63|877.83|889.15|878.35|888.63|877.83|12
1646886790000|2022-03-10 04:33:10|888.62|877.82|888.21|877.41|888.63|877.83|888.21|877.41|4
1646886800000|2022-03-10 04:33:20|888.54|877.74|889.26|878.46|889.26|878.46|888.54|877.74|8
1646886810000|2022-03-10 04:33:30|888.99|878.19|889.39|878.59|889.89|879.09|888.99|878.19|9
1646886820000|2022-03-10 04:33:40|888.85|878.05|888.9|878.1|889.22|878.42|888.71|877.91|9
1646886830000|2022-03-10 04:33:50|888.78|877.98|888.21|877.41|888.78|877.98|888.21|877.41|3
1646886840000|2022-03-10 04:34:00|888.35|877.55|888.9|878.1|888.9|878.1|888.35|877.55|5
1646886850000|2022-03-10 04:34:10|888.71|877.91|888.06|877.26|888.71|877.91|888.05|877.25|5
1646886860000|2022-03-10 04:34:20|888.7|877.9|888.75|877.95|888.75|877.95|888.56|877.76|4
1646886870000|2022-03-10 04:34:30|888.81|878.01|890.33|879.53|890.9|880.1|888.75|877.95|12
1646886880000|2022-03-10 04:34:40|890.9|880.1|890.65|879.85|890.9|880.1|890.4|879.6|4
1646886890000|2022-03-10 04:34:50|890.49|879.69|890.28|879.48|890.49|879.69|890.28|879.48|4
1646886900000|2022-03-10 04:35:00|890.4|879.6|890.9|880.1|890.9|880.1|890.4|879.6|8
1646886920000|2022-03-10 04:35:20|890.55|879.75|890.6|879.8|890.6|879.8|890.4|879.6|5
1646886930000|2022-03-10 04:35:30|890.7|879.9|890.4|879.6|890.7|879.9|890.4|879.6|2
1646886940000|2022-03-10 04:35:40|890.54|879.74|890.7|879.9|890.7|879.9|890.4|879.6|4
1646886950000|2022-03-10 04:35:50|890.85|880.05|891.35|880.55|891.35|880.55|890.85|880.05|3
1646886960000|2022-03-10 04:36:00|891.3|880.5|890.9|880.1|891.3|880.5|890.9|880.1|3
1646886970000|2022-03-10 04:36:10|889.84|879.04|889.4|878.6|890.04|879.24|889.4|878.6|5
1646886980000|2022-03-10 04:36:20|889.55|878.75|888.9|878.1|889.55|878.75|888.9|878.1|10
1646886990000|2022-03-10 04:36:30|889.09|878.29|888.45|877.65|889.09|878.29|888.45|877.65|8
1646887000000|2022-03-10 04:36:40|888.7|877.9|888.65|877.85|888.7|877.9|888.65|877.85|2
1646887010000|2022-03-10 04:36:50|888.8|878|889.77|878.97|889.83|879.03|888.4|877.6|12
1646887020000|2022-03-10 04:37:00|889.37|878.57|888.93|878.13|889.37|878.57|888.9|878.1|9
1646887030000|2022-03-10 04:37:10|889.06|878.26|889.67|878.87|889.67|878.87|889.06|878.26|7
1646887040000|2022-03-10 04:37:20|889.62|878.82|889.84|879.04|889.84|879.04|889.62|878.82|3
1646887050000|2022-03-10 04:37:30|890.05|879.25|890.9|880.1|890.9|880.1|889.87|879.07|12
1646887060000|2022-03-10 04:37:40|890.72|879.92|890|879.2|890.9|880.1|890|879.2|6
1646887070000|2022-03-10 04:37:50|890.15|879.35|890.4|879.6|890.65|879.85|890.15|879.35|4
1646887080000|2022-03-10 04:38:00|889.9|879.1|889.53|878.73|889.9|879.1|889.53|878.73|4
1646887090000|2022-03-10 04:38:10|889.4|878.6|889.65|878.85|889.75|878.95|889.4|878.6|5
1646887100000|2022-03-10 04:38:20|889.75|878.95|889.75|878.95|889.75|878.95|889.75|878.95|1
1646887110000|2022-03-10 04:38:30|889.5|878.7|888.9|878.1|889.6|878.8|888.9|878.1|4
1646887120000|2022-03-10 04:38:40|888.55|877.75|888.9|878.1|889.2|878.4|888.31|877.51|10
1646887130000|2022-03-10 04:38:50|889.05|878.25|888.9|878.1|889.05|878.25|888.9|878.1|2
1646887140000|2022-03-10 04:39:00|888.75|877.95|888.9|878.1|888.9|878.1|888.75|877.95|2
1646887150000|2022-03-10 04:39:10|889.1|878.3|888.9|878.1|889.6|878.8|888.9|878.1|10
1646887160000|2022-03-10 04:39:20|889.05|878.25|888.9|878.1|889.15|878.35|888.9|878.1|4
1646887170000|2022-03-10 04:39:30|888.6|877.8|888.6|877.8|888.6|877.8|888.1|877.3|3
1646887180000|2022-03-10 04:39:40|888.9|878.1|889.65|878.85|889.65|878.85|888.9|878.1|6
1646887200000|2022-03-10 04:40:00|889.4|878.6|889|878.2|889.4|878.6|888.9|878.1|5
1646887210000|2022-03-10 04:40:10|888.9|878.1|890.08|879.28|890.08|879.28|888.9|878.1|8
1646887220000|2022-03-10 04:40:20|890.38|879.58|889.9|879.1|890.75|879.95|889.9|879.1|13
1646887230000|2022-03-10 04:40:30|890.6|879.8|890.75|879.95|890.75|879.95|890.6|879.8|2
1646887240000|2022-03-10 04:40:40|890.4|879.6|889.8|879|890.4|879.6|889.8|879|2
1646887250000|2022-03-10 04:40:50|889.4|878.6|888.9|878.1|889.4|878.6|888.9|878.1|2
1646887260000|2022-03-10 04:41:00|889.07|878.27|888.56|877.76|889.07|878.27|888.56|877.76|8
1646887270000|2022-03-10 04:41:10|888.06|877.26|888.9|878.1|889.01|878.21|888.06|877.26|12
1646887280000|2022-03-10 04:41:20|888.63|877.83|888.9|878.1|888.9|878.1|888.56|877.76|6
1646887290000|2022-03-10 04:41:30|889.32|878.52|889.4|878.6|889.4|878.6|889.3|878.5|3
1646887300000|2022-03-10 04:41:40|889.6|878.8|889.9|879.1|889.9|879.1|889.6|878.8|6
1646887310000|2022-03-10 04:41:50|890|879.2|890.12|879.32|890.27|879.47|890|879.2|4
1646887320000|2022-03-10 04:42:00|889.9|879.1|889.9|879.1|889.9|879.1|889.9|879.1|1
1646887330000|2022-03-10 04:42:10|890.02|879.22|890.57|879.77|890.57|879.77|890.02|879.22|5
1646887340000|2022-03-10 04:42:20|890.47|879.67|890.38|879.58|890.47|879.67|890.38|879.58|2
1646887350000|2022-03-10 04:42:30|890.41|879.61|890.66|879.86|890.66|879.86|890.41|879.61|2
1646887370000|2022-03-10 04:42:50|890.9|880.1|890.9|880.1|890.9|880.1|890.9|880.1|1
1646887380000|2022-03-10 04:43:00|890.99|880.19|891|880.2|891|880.2|890.99|880.19|2
1646887390000|2022-03-10 04:43:10|891.48|880.68|892.87|882.07|892.87|882.07|891.48|880.68|5
1646887400000|2022-03-10 04:43:20|892.75|881.95|891|880.2|892.75|881.95|891|880.2|7
1646887410000|2022-03-10 04:43:30|890.9|880.1|890.65|879.85|890.9|880.1|890.49|879.69|5
1646887420000|2022-03-10 04:43:40|890.9|880.1|889.65|878.85|890.9|880.1|889.65|878.85|6
1646887430000|2022-03-10 04:43:50|889.4|878.6|889.6|878.8|889.6|878.8|889.4|878.6|2
1646887440000|2022-03-10 04:44:00|889.72|878.92|887.79|876.99|890.4|879.6|887.79|876.99|14
1646887450000|2022-03-10 04:44:10|887.7|876.9|887.9|877.1|887.9|877.1|887.7|876.9|5
1646887460000|2022-03-10 04:44:20|888.22|877.42|889.28|878.48|889.7|878.9|888.12|877.32|15
1646887470000|2022-03-10 04:44:30|888.9|878.1|888.75|877.95|888.9|878.1|888.75|877.95|2
1646887480000|2022-03-10 04:44:40|888.6|877.8|889.8|879|889.8|879|888.6|877.8|3
1646887490000|2022-03-10 04:44:50|889.4|878.6|889.9|879.1|889.96|879.16|889.4|878.6|7
1646887500000|2022-03-10 04:45:00|890.01|879.21|890.8|880|890.9|880.1|889.9|879.1|8
1646887510000|2022-03-10 04:45:10|890.9|880.1|891.9|881.1|892.09|881.29|890.9|880.1|6
1646887520000|2022-03-10 04:45:20|891.85|881.05|891.4|880.6|891.85|881.05|891.4|880.6|7
1646887530000|2022-03-10 04:45:30|891.9|881.1|892.7|881.9|892.7|881.9|891.9|881.1|4
1646887540000|2022-03-10 04:45:40|892.85|882.05|892.9|882.1|892.9|882.1|892.53|881.73|6
1646887550000|2022-03-10 04:45:50|893.06|882.26|893.42|882.62|893.42|882.62|893.06|882.26|4
1646887560000|2022-03-10 04:46:00|893.09|882.29|893.27|882.47|893.76|882.96|893.09|882.29|5
1646887570000|2022-03-10 04:46:10|892.82|882.02|892.65|881.85|892.82|882.02|892.65|881.85|5
1646887580000|2022-03-10 04:46:20|892.77|881.97|892.77|881.97|892.77|881.97|892.77|881.97|1
1646887590000|2022-03-10 04:46:30|892.25|881.45|891.9|881.1|892.25|881.45|891.65|880.85|6
1646887600000|2022-03-10 04:46:40|891.54|880.74|891.75|880.95|891.75|880.95|891.54|880.74|3
1646887610000|2022-03-10 04:46:50|891.65|880.85|891.62|880.82|891.65|880.85|891.49|880.69|8
1646887620000|2022-03-10 04:47:00|891.52|880.72|891.53|880.73|891.7|880.9|891.5|880.7|5
1646887630000|2022-03-10 04:47:10|891.85|881.05|891.4|880.6|891.85|881.05|891.05|880.25|6
1646887640000|2022-03-10 04:47:20|890.9|880.1|890.6|879.8|890.9|880.1|890.6|879.8|2
1646887650000|2022-03-10 04:47:30|890.7|879.9|890.67|879.87|890.7|879.9|890.5|879.7|4
1646887670000|2022-03-10 04:47:50|890.8|880|890.8|880|890.8|880|890.49|879.69|3
1646887680000|2022-03-10 04:48:00|890.64|879.84|890.75|879.95|890.75|879.95|890.64|879.84|2
1646887700000|2022-03-10 04:48:20|890.47|879.67|890.47|879.67|890.47|879.67|890.47|879.67|1
1646887710000|2022-03-10 04:48:30|890.44|879.64|890.14|879.34|890.44|879.64|890.14|879.34|3
1646887720000|2022-03-10 04:48:40|890.04|879.24|889.9|879.1|890.04|879.24|889.9|879.1|2
1646887730000|2022-03-10 04:48:50|889.75|878.95|889.31|878.51|889.75|878.95|889.31|878.51|4
1646887740000|2022-03-10 04:49:00|888.9|878.1|888.9|878.1|888.9|878.1|888.9|878.1|1
1646887750000|2022-03-10 04:49:10|888.82|878.02|888.82|878.02|888.82|878.02|888.82|878.02|1
1646887760000|2022-03-10 04:49:20|888.77|877.97|888.77|877.97|888.77|877.97|888.77|877.97|1
1646887770000|2022-03-10 04:49:30|888.62|877.82|887.75|876.95|888.62|877.82|887.73|876.93|7
1646887780000|2022-03-10 04:49:40|887.84|877.04|887.8|877|887.84|877.04|887.8|877|2
1646887800000|2022-03-10 04:50:00|887.9|877.1|887.89|877.09|887.9|877.1|887.89|877.09|2
1646887810000|2022-03-10 04:50:10|887.9|877.1|889.86|879.06|889.86|879.06|887.9|877.1|15
1646887820000|2022-03-10 04:50:20|889.9|879.1|890.2|879.4|890.2|879.4|889.9|879.1|2
1646887830000|2022-03-10 04:50:30|890.03|879.23|890.58|879.78|890.68|879.88|890.03|879.23|6
1646887840000|2022-03-10 04:50:40|890.83|880.03|890.88|880.08|890.88|880.08|890.83|880.03|4
1646887850000|2022-03-10 04:50:50|891.08|880.28|890.83|880.03|891.08|880.28|890.83|880.03|3
1646887860000|2022-03-10 04:51:00|890.4|879.6|890.87|880.07|890.87|880.07|890|879.2|7
1646887870000|2022-03-10 04:51:10|890.83|880.03|890.85|880.05|891.07|880.27|890.83|880.03|3
1646887880000|2022-03-10 04:51:20|890.9|880.1|890.9|880.1|890.9|880.1|890.9|880.1|1
1646887890000|2022-03-10 04:51:30|890.83|880.03|890.83|880.03|890.87|880.07|890.83|880.03|3
1646887900000|2022-03-10 04:51:40|890.87|880.07|890.9|880.1|890.9|880.1|890.87|880.07|2
1646887960000|2022-03-10 04:52:40|890.91|880.11|890.9|880.1|890.92|880.12|890.9|880.1|4
1646887970000|2022-03-10 04:52:50|890.85|880.05|890.75|879.95|890.85|880.05|890.75|879.95|2
1646887980000|2022-03-10 04:53:00|890.33|879.53|890.28|879.48|890.33|879.53|890.2|879.4|5
1646887990000|2022-03-10 04:53:10|889.82|879.02|889.82|879.02|889.82|879.02|889.82|879.02|1
1646888000000|2022-03-10 04:53:20|889.65|878.85|888.54|877.74|889.65|878.85|888.5|877.7|7
1646888020000|2022-03-10 04:53:40|888.51|877.71|888.9|878.1|888.9|878.1|888.51|877.71|2
1646888040000|2022-03-10 04:54:00|888.45|877.65|888.45|877.65|888.45|877.65|888.45|877.65|1
1646888050000|2022-03-10 04:54:10|888.4|877.6|888.4|877.6|888.4|877.6|888.4|877.6|1
1646888060000|2022-03-10 04:54:20|887.9|877.1|887.67|876.87|887.9|877.1|887.67|876.87|4
1646888070000|2022-03-10 04:54:30|887.62|876.82|887.62|876.82|887.67|876.87|887.49|876.69|5
1646888080000|2022-03-10 04:54:40|887.1|876.3|887.1|876.3|887.1|876.3|887.1|876.3|1
1646888100000|2022-03-10 04:55:00|887.05|876.25|888.9|878.1|888.9|878.1|887.05|876.25|13
1646888110000|2022-03-10 04:55:10|889.09|878.29|889.65|878.85|889.65|878.85|889.09|878.29|2
1646888120000|2022-03-10 04:55:20|889.54|878.74|889.4|878.6|889.62|878.82|889.4|878.6|4
1646888130000|2022-03-10 04:55:30|888.9|878.1|888.52|877.72|888.9|878.1|888.52|877.72|3
1646888140000|2022-03-10 04:55:40|888.66|877.86|888.7|877.9|888.7|877.9|887.9|877.1|9
1646888150000|2022-03-10 04:55:50|888.9|878.1|888.67|877.87|888.9|878.1|888.67|877.87|2
1646888160000|2022-03-10 04:56:00|888.61|877.81|888.4|877.6|888.61|877.81|888|877.2|4
1646888170000|2022-03-10 04:56:10|888.65|877.85|888.85|878.05|888.85|878.05|888.53|877.73|4
1646888180000|2022-03-10 04:56:20|888.65|877.85|887.82|877.02|888.8|878|887.82|877.02|5
1646888190000|2022-03-10 04:56:30|887.81|877.01|887.9|877.1|887.9|877.1|887.81|877.01|2
1646888200000|2022-03-10 04:56:40|888.03|877.23|888.03|877.23|888.03|877.23|887.9|877.1|5
1646888210000|2022-03-10 04:56:50|887.9|877.1|887.9|877.1|888.03|877.23|887.9|877.1|3
1646888220000|2022-03-10 04:57:00|888.05|877.25|888.05|877.25|888.05|877.25|888.05|877.25|1
1646888230000|2022-03-10 04:57:10|887.9|877.1|887.9|877.1|887.9|877.1|887.9|877.1|1
1646888250000|2022-03-10 04:57:30|887.81|877.01|887.79|876.99|887.81|877.01|887.68|876.88|3
1646888260000|2022-03-10 04:57:40|887.7|876.9|887.79|876.99|887.79|876.99|887.7|876.9|2
1646888270000|2022-03-10 04:57:50|887.89|877.09|887.9|877.1|888|877.2|887.89|877.09|3
1646888280000|2022-03-10 04:58:00|887.79|876.99|887.79|876.99|887.79|876.99|887.79|876.99|1
1646888290000|2022-03-10 04:58:10|887.77|876.97|887.79|876.99|887.79|876.99|887.77|876.97|2
1646888300000|2022-03-10 04:58:20|887.69|876.89|887.79|876.99|887.79|876.99|887.69|876.89|4
1646888330000|2022-03-10 04:58:50|887.75|876.95|887.75|876.95|887.75|876.95|887.75|876.95|1
1646888340000|2022-03-10 04:59:00|887|876.2|886.9|876.1|887|876.2|886.9|876.1|2
1646888360000|2022-03-10 04:59:20|887.06|876.26|887.44|876.64|887.44|876.64|887.06|876.26|2
1646888370000|2022-03-10 04:59:30|887.45|876.65|887.46|876.66|887.46|876.66|887.45|876.65|2
1646888380000|2022-03-10 04:59:40|887.34|876.54|887.39|876.59|887.39|876.59|887.34|876.54|3
1646888390000|2022-03-10 04:59:50|887.5|876.7|887.5|876.7|887.5|876.7|887.5|876.7|1
1646888400000|2022-03-10 05:00:00|887.44|876.64|886.4|875.6|887.44|876.64|886.4|875.6|5
1646888410000|2022-03-10 05:00:10|886.1|875.3|886.4|875.6|886.4|875.6|886.1|875.3|2
1646888420000|2022-03-10 05:00:20|886.29|875.49|886.95|876.15|886.95|876.15|886.29|875.49|4
1646888430000|2022-03-10 05:00:30|887.09|876.29|887.26|876.46|887.26|876.46|887.09|876.29|3
1646888440000|2022-03-10 05:00:40|887.12|876.32|887.29|876.49|887.29|876.49|887.12|876.32|2
1646888450000|2022-03-10 05:00:50|887.21|876.41|887.21|876.41|887.21|876.41|887.21|876.41|1
1646888460000|2022-03-10 05:01:00|887.19|876.39|887.19|876.39|887.19|876.39|887.19|876.39|1
1646888470000|2022-03-10 05:01:10|886.8|876|886.8|876|886.8|876|886.8|876|1
1646888480000|2022-03-10 05:01:20|886.79|875.99|886.4|875.6|886.8|876|886.4|875.6|10
1646888490000|2022-03-10 05:01:30|886.05|875.25|885.9|875.1|886.05|875.25|885.9|875.1|2
1646888500000|2022-03-10 05:01:40|885.84|875.04|885.67|874.87|885.84|875.04|885.4|874.6|5
1646888510000|2022-03-10 05:01:50|885.4|874.6|885.4|874.6|885.4|874.6|885.4|874.6|1
1646888520000|2022-03-10 05:02:00|885.2|874.4|884.9|874.1|885.2|874.4|884.9|874.1|2
1646888530000|2022-03-10 05:02:10|884.45|873.65|884.5|873.7|884.5|873.7|884.4|873.6|4
1646888540000|2022-03-10 05:02:20|884.25|873.45|883.21|872.41|884.25|873.45|883.21|872.41|8
1646888550000|2022-03-10 05:02:30|883.06|872.26|883.85|873.05|883.85|873.05|883.03|872.23|9
1646888560000|2022-03-10 05:02:40|883.58|872.78|884.66|873.86|884.66|873.86|883.58|872.78|6
1646888570000|2022-03-10 05:02:50|884.81|874.01|884.9|874.1|885.3|874.5|884.71|873.91|7
1646888580000|2022-03-10 05:03:00|885.25|874.45|884.9|874.1|885.25|874.45|884.9|874.1|2
1646888590000|2022-03-10 05:03:10|885.21|874.41|885.9|875.1|885.9|875.1|884.9|874.1|16
1646888600000|2022-03-10 05:03:20|885.57|874.77|885.57|874.77|885.9|875.1|885.57|874.77|5
1646888610000|2022-03-10 05:03:30|885.47|874.67|885.07|874.27|885.47|874.67|885.07|874.27|2
1646888620000|2022-03-10 05:03:40|884.9|874.1|884.9|874.1|885.22|874.42|884.9|874.1|7
1646888630000|2022-03-10 05:03:50|885.01|874.21|884.9|874.1|885.01|874.21|884.9|874.1|4
1646888640000|2022-03-10 05:04:00|884.65|873.85|884.28|873.48|884.65|873.85|884.28|873.48|2
1646888650000|2022-03-10 05:04:10|884.55|873.75|884.28|873.48|884.55|873.75|884.28|873.48|2
1646888660000|2022-03-10 05:04:20|883.9|873.1|883.9|873.1|884|873.2|883.9|873.1|3
1646888670000|2022-03-10 05:04:30|884.65|873.85|884.98|874.18|884.98|874.18|884.65|873.85|4
1646888680000|2022-03-10 05:04:40|885.37|874.57|885.04|874.24|885.37|874.57|885.04|874.24|2
1646888690000|2022-03-10 05:04:50|884.9|874.1|884.89|874.09|885|874.2|884.89|874.09|5
1646888700000|2022-03-10 05:05:00|884.97|874.17|884.99|874.19|885.19|874.39|884.97|874.17|4
1646888710000|2022-03-10 05:05:10|885.4|874.6|885.79|874.99|885.87|875.07|885.4|874.6|6
1646888720000|2022-03-10 05:05:20|885.7|874.9|885.71|874.91|885.71|874.91|885.7|874.9|2
1646888730000|2022-03-10 05:05:30|885.25|874.45|885|874.2|885.25|874.45|885|874.2|2
1646888740000|2022-03-10 05:05:40|884.9|874.1|884.9|874.1|884.9|874.1|884.9|874.1|1
1646888750000|2022-03-10 05:05:50|885.05|874.25|884.9|874.1|885.05|874.25|884.9|874.1|2
1646888760000|2022-03-10 05:06:00|884.6|873.8|883.85|873.05|884.6|873.8|883.85|873.05|5
1646888770000|2022-03-10 05:06:10|883.8|873|883.07|872.27|883.8|873|883.07|872.27|3
1646888780000|2022-03-10 05:06:20|882.97|872.17|882.97|872.17|882.97|872.17|882.97|872.17|1
1646888790000|2022-03-10 05:06:30|882.92|872.12|882.9|872.1|882.97|872.17|882.9|872.1|3
1646888800000|2022-03-10 05:06:40|882.63|871.83|882.9|872.1|882.9|872.1|882.63|871.83|2
1646888810000|2022-03-10 05:06:50|882.1|871.3|882.1|871.3|882.1|871.3|882.1|871.3|1
1646888820000|2022-03-10 05:07:00|881.9|871.1|882.4|871.6|882.4|871.6|881.9|871.1|4
1646888830000|2022-03-10 05:07:10|882.16|871.36|881.9|871.1|882.4|871.6|881.9|871.1|5
1646888840000|2022-03-10 05:07:20|881.81|871.01|881|870.2|881.9|871.1|881|870.2|4
1646888850000|2022-03-10 05:07:30|880.9|870.1|880.9|870.1|880.9|870.1|880.9|870.1|1
1646888860000|2022-03-10 05:07:40|880.85|870.05|880.35|869.55|880.85|870.05|880.35|869.55|3
1646888870000|2022-03-10 05:07:50|880|869.2|880.5|869.7|880.5|869.7|880|869.2|3
1646888880000|2022-03-10 05:08:00|880.35|869.55|880.1|869.3|880.35|869.55|880.1|869.3|2
1646888890000|2022-03-10 05:08:10|880.22|869.42|880.4|869.6|880.4|869.6|880.1|869.3|3
1646888900000|2022-03-10 05:08:20|880|869.2|880|869.2|880|869.2|880|869.2|1
1646888920000|2022-03-10 05:08:40|880.4|869.6|880.4|869.6|880.4|869.6|880.4|869.6|1
1646888930000|2022-03-10 05:08:50|880.35|869.55|880.59|869.79|880.59|869.79|880.35|869.55|2
1646888940000|2022-03-10 05:09:00|880|869.2|880|869.2|880|869.2|880|869.2|1
1646888950000|2022-03-10 05:09:10|879.9|869.1|878.9|868.1|879.9|869.1|878.9|868.1|7
1646888960000|2022-03-10 05:09:20|879.17|868.37|878.16|867.36|879.17|868.37|878.1|867.3|13
1646888970000|2022-03-10 05:09:30|878.31|867.51|877.4|866.6|878.56|867.76|877.4|866.6|6
1646888980000|2022-03-10 05:09:40|877.1|866.3|876.9|866.1|877.1|866.3|876.9|866.1|6
1646888990000|2022-03-10 05:09:50|877|866.2|876.1|865.3|877|866.2|876.1|865.3|4
1646889000000|2022-03-10 05:10:00|876.15|865.35|876.6|865.8|876.6|865.8|876.15|865.35|3
1646889010000|2022-03-10 05:10:10|876.47|865.67|874|863.2|876.47|865.67|873.95|863.15|15
1646889020000|2022-03-10 05:10:20|873.9|863.1|873.8|863|873.9|863.1|873.8|863|5
1646889030000|2022-03-10 05:10:30|873.9|863.1|874|863.2|874.53|863.73|873.9|863.1|6
1646889040000|2022-03-10 05:10:40|874.41|863.61|874.74|863.94|875.29|864.49|874.41|863.61|9
1646889050000|2022-03-10 05:10:50|874.63|863.83|876.58|865.78|876.58|865.78|874.63|863.83|13
1646889060000|2022-03-10 05:11:00|876.74|865.94|876.78|865.98|876.94|866.14|876.74|865.94|7
1646889070000|2022-03-10 05:11:10|876.25|865.45|875.85|865.05|876.58|865.78|875.85|865.05|5
1646889080000|2022-03-10 05:11:20|874.9|864.1|874.9|864.1|874.9|864.1|874.9|864.1|1
1646889100000|2022-03-10 05:11:40|874.5|863.7|874|863.2|874.5|863.7|874|863.2|3
1646889110000|2022-03-10 05:11:50|874.37|863.57|874|863.2|874.37|863.57|874|863.2|7
1646889120000|2022-03-10 05:12:00|874.16|863.36|874.28|863.48|874.41|863.61|874|863.2|7
1646889130000|2022-03-10 05:12:10|874.41|863.61|874.19|863.39|874.41|863.61|874.12|863.32|13
1646889140000|2022-03-10 05:12:20|874.34|863.54|874.16|863.36|874.34|863.54|874.15|863.35|6
1646889150000|2022-03-10 05:12:30|874.02|863.22|873.9|863.1|874.07|863.27|873.82|863.02|8
1646889160000|2022-03-10 05:12:40|873.55|862.75|873.4|862.6|873.55|862.75|873.4|862.6|3
1646889170000|2022-03-10 05:12:50|873.92|863.12|872.78|861.98|873.92|863.12|872.78|861.98|7
1646889180000|2022-03-10 05:13:00|872.79|861.99|872.4|861.6|872.79|861.99|872.05|861.25|7
1646889190000|2022-03-10 05:13:10|872.82|862.02|873.17|862.37|873.17|862.37|872.64|861.84|8
1646889200000|2022-03-10 05:13:20|873.35|862.55|873.24|862.44|873.35|862.55|873.14|862.34|4
1646889210000|2022-03-10 05:13:30|873.48|862.68|873.09|862.29|873.48|862.68|873.09|862.29|4
1646889220000|2022-03-10 05:13:40|873.1|862.3|873.18|862.38|873.48|862.68|873.09|862.29|9
1646889240000|2022-03-10 05:14:00|873.23|862.43|875.57|864.77|875.58|864.78|873.23|862.43|24
1646889250000|2022-03-10 05:14:10|875.58|864.78|875.91|865.11|875.92|865.12|875.58|864.78|6
1646889260000|2022-03-10 05:14:20|875.92|865.12|876|865.2|876.1|865.3|875.91|865.11|5
1646889270000|2022-03-10 05:14:30|875.9|865.1|875.9|865.1|875.9|865.1|875.9|865.1|1
1646889290000|2022-03-10 05:14:50|875.62|864.82|875.9|865.1|875.9|865.1|875.62|864.82|2
1646889300000|2022-03-10 05:15:00|874.75|863.95|874.67|863.87|874.75|863.95|874.57|863.77|6
1646889310000|2022-03-10 05:15:10|874.68|863.88|875.66|864.86|875.66|864.86|874.68|863.88|10
1646889320000|2022-03-10 05:15:20|875.9|865.1|875.9|865.1|875.9|865.1|875.84|865.04|4
1646889330000|2022-03-10 05:15:30|876|865.2|876.9|866.1|876.9|866.1|876|865.2|7
1646889340000|2022-03-10 05:15:40|877.15|866.35|877.25|866.45|877.7|866.9|876.9|866.1|8
1646889360000|2022-03-10 05:16:00|877.7|866.9|877.9|867.1|877.94|867.14|877.55|866.75|6
1646889370000|2022-03-10 05:16:10|878.2|867.4|878.28|867.48|878.6|867.8|878|867.2|11
1646889380000|2022-03-10 05:16:20|877.9|867.1|878|867.2|878.28|867.48|877.9|867.1|5
1646889390000|2022-03-10 05:16:30|877.93|867.13|877.9|867.1|877.93|867.13|877.69|866.89|4
1646889400000|2022-03-10 05:16:40|877.6|866.8|877.4|866.6|877.85|867.05|877.4|866.6|3
1646889410000|2022-03-10 05:16:50|877.35|866.55|876.9|866.1|877.35|866.55|876.9|866.1|2
1646889420000|2022-03-10 05:17:00|877|866.2|877.9|867.1|877.9|867.1|876.9|866.1|9
1646889440000|2022-03-10 05:17:20|877.15|866.35|877.36|866.56|877.36|866.56|876.99|866.19|7
1646889450000|2022-03-10 05:17:30|877.37|866.57|877.9|867.1|877.9|867.1|877.37|866.57|4
1646889460000|2022-03-10 05:17:40|878.1|867.3|877.9|867.1|878.1|867.3|877.9|867.1|2
1646889470000|2022-03-10 05:17:50|878.03|867.23|879.49|868.69|879.49|868.69|878.03|867.23|12
1646889480000|2022-03-10 05:18:00|879.19|868.39|879.14|868.34|879.27|868.47|879.14|868.34|3
1646889490000|2022-03-10 05:18:10|879.22|868.42|879.04|868.24|879.22|868.42|879.04|868.24|3
1646889500000|2022-03-10 05:18:20|879.19|868.39|879.19|868.39|879.19|868.39|879.14|868.34|5
1646889510000|2022-03-10 05:18:30|879.13|868.33|879.56|868.76|879.56|868.76|879.13|868.33|7
1646889520000|2022-03-10 05:18:40|879.57|868.77|879.9|869.1|879.9|869.1|879.57|868.77|6
1646889530000|2022-03-10 05:18:50|879.32|868.52|879.32|868.52|879.32|868.52|879.31|868.51|3
1646889540000|2022-03-10 05:19:00|879.04|868.24|879.19|868.39|879.24|868.44|879.04|868.24|4
1646889550000|2022-03-10 05:19:10|878.99|868.19|878.58|867.78|878.99|868.19|878.58|867.78|4
1646889560000|2022-03-10 05:19:20|878.4|867.6|876.9|866.1|878.4|867.6|876.9|866.1|10
1646889570000|2022-03-10 05:19:30|877.19|866.39|877.15|866.35|877.19|866.39|877.15|866.35|2
1646889580000|2022-03-10 05:19:40|877.65|866.85|877.4|866.6|877.65|866.85|877.4|866.6|2
1646889600000|2022-03-10 05:20:00|877.6|866.8|876.5|865.7|877.6|866.8|876.4|865.6|10
1646889610000|2022-03-10 05:20:10|876.53|865.73|875.9|865.1|876.65|865.85|875.9|865.1|3
1646889640000|2022-03-10 05:20:40|876.15|865.35|876.15|865.35|876.15|865.35|876.15|865.35|1
1646889650000|2022-03-10 05:20:50|876.28|865.48|876.9|866.1|877.15|866.35|876.28|865.48|3
1646889660000|2022-03-10 05:21:00|876.6|865.8|875.9|865.1|876.9|866.1|875.82|865.02|8
1646889670000|2022-03-10 05:21:10|875.05|864.25|875.3|864.5|875.55|864.75|875.05|864.25|4
1646889680000|2022-03-10 05:21:20|875.05|864.25|874.9|864.1|875.3|864.5|874.9|864.1|16
1646889690000|2022-03-10 05:21:30|874.73|863.93|874.45|863.65|874.9|864.1|874.34|863.54|9
1646889700000|2022-03-10 05:21:40|874.5|863.7|873.9|863.1|874.55|863.75|873.9|863.1|15
1646889710000|2022-03-10 05:21:50|873.79|862.99|873.72|862.92|873.9|863.1|873.68|862.88|7
1646889720000|2022-03-10 05:22:00|873.74|862.94|873.64|862.84|873.9|863.1|873.64|862.84|5
1646889730000|2022-03-10 05:22:10|873.67|862.87|873.64|862.84|873.67|862.87|873.64|862.84|2
1646889750000|2022-03-10 05:22:30|873.7|862.9|873.05|862.25|873.7|862.9|873.05|862.25|4
1646889760000|2022-03-10 05:22:40|872.9|862.1|872.9|862.1|872.9|862.1|872.8|862|4
1646889790000|2022-03-10 05:23:10|872.79|861.99|872.9|862.1|872.9|862.1|872.65|861.85|4
1646889800000|2022-03-10 05:23:20|873.02|862.22|873.67|862.87|873.67|862.87|873.02|862.22|2
1646889810000|2022-03-10 05:23:30|873.9|863.1|873.34|862.54|873.9|863.1|873.34|862.54|5
1646889820000|2022-03-10 05:23:40|873.64|862.84|873.14|862.34|873.64|862.84|873.14|862.34|3
1646889830000|2022-03-10 05:23:50|873.05|862.25|873.03|862.23|873.14|862.34|873.03|862.23|3
1646889840000|2022-03-10 05:24:00|873.11|862.31|873.03|862.23|873.11|862.31|873.03|862.23|2
1646889850000|2022-03-10 05:24:10|873.04|862.24|873.03|862.23|873.04|862.24|873.03|862.23|2
1646889860000|2022-03-10 05:24:20|872.9|862.1|872.9|862.1|872.9|862.1|872.9|862.1|1
1646889880000|2022-03-10 05:24:40|872.52|861.72|871.9|861.1|872.7|861.9|871.9|861.1|4
1646889890000|2022-03-10 05:24:50|872.15|861.35|872.56|861.76|872.56|861.76|872.15|861.35|3
1646889900000|2022-03-10 05:25:00|872.85|862.05|872.4|861.6|872.85|862.05|872.4|861.6|2
1646889910000|2022-03-10 05:25:10|871.9|861.1|871.9|861.1|871.9|861.1|871.65|860.85|3
1646889920000|2022-03-10 05:25:20|871.55|860.75|870.6|859.8|871.55|860.75|870.6|859.8|6
1646889930000|2022-03-10 05:25:30|870.8|860|870.8|860|870.8|860|870.8|860|1
1646889940000|2022-03-10 05:25:40|870.3|859.5|869.84|859.04|870.3|859.5|869.84|859.04|3
1646889950000|2022-03-10 05:25:50|869|858.2|869.72|858.92|869.84|859.04|869|858.2|8
1646889960000|2022-03-10 05:26:00|869.64|858.84|869.34|858.54|869.72|858.92|869.09|858.29|7
1646889970000|2022-03-10 05:26:10|869.09|858.29|869.34|858.54|869.34|858.54|869.09|858.29|2
1646889990000|2022-03-10 05:26:30|869.45|858.65|869.34|858.54|869.63|858.83|869.34|858.54|4
1646890000000|2022-03-10 05:26:40|868.9|858.1|868.9|858.1|868.9|858.1|868.9|858.1|1
1646890010000|2022-03-10 05:26:50|868.71|857.91|868.1|857.3|868.9|858.1|868.1|857.3|3
1646890030000|2022-03-10 05:27:10|868.4|857.6|868.9|858.1|868.9|858.1|868.4|857.6|3
1646890040000|2022-03-10 05:27:20|869|858.2|869.37|858.57|869.64|858.84|869|858.2|6
1646890060000|2022-03-10 05:27:40|869.59|858.79|868.9|858.1|869.59|858.79|868.9|858.1|2
1646890070000|2022-03-10 05:27:50|868.81|858.01|869.09|858.29|869.09|858.29|868.76|857.96|6
1646890080000|2022-03-10 05:28:00|869.3|858.5|869.9|859.1|869.9|859.1|869.09|858.29|4
1646890090000|2022-03-10 05:28:10|869.65|858.85|869.65|858.85|869.65|858.85|869.25|858.45|4
1646890110000|2022-03-10 05:28:30|869.9|859.1|869.9|859.1|869.9|859.1|869.9|859.1|1
1646890140000|2022-03-10 05:29:00|870.06|859.26|869.9|859.1|870.38|859.58|869.9|859.1|3
1646890150000|2022-03-10 05:29:10|870.2|859.4|870.7|859.9|870.7|859.9|869.9|859.1|6
1646890170000|2022-03-10 05:29:30|870.74|859.94|870.94|860.14|870.94|860.14|870.74|859.94|2
1646890180000|2022-03-10 05:29:40|871.22|860.42|871.07|860.27|871.22|860.42|870.94|860.14|5
1646890190000|2022-03-10 05:29:50|871.29|860.49|871.9|861.1|871.9|861.1|871.29|860.49|4
1646890200000|2022-03-10 05:30:00|872.2|861.4|871.53|860.73|872.25|861.45|871.53|860.73|7
1646890210000|2022-03-10 05:30:10|871.4|860.6|871.9|861.1|871.9|861.1|870.8|860|6
1646890220000|2022-03-10 05:30:20|871.94|861.14|872.75|861.95|872.75|861.95|871.94|861.14|3
1646890230000|2022-03-10 05:30:30|872.4|861.6|872.9|862.1|872.9|862.1|872.4|861.6|4
1646890240000|2022-03-10 05:30:40|872.85|862.05|872.61|861.81|872.85|862.05|872.61|861.81|4
1646890250000|2022-03-10 05:30:50|872.56|861.76|872.85|862.05|872.85|862.05|872.56|861.76|5
1646890270000|2022-03-10 05:31:10|872.35|861.55|871.97|861.17|872.35|861.55|871.97|861.17|3
1646890280000|2022-03-10 05:31:20|871.93|861.13|871.4|860.6|871.93|861.13|871.1|860.3|11
1646890300000|2022-03-10 05:31:40|870.5|859.7|870.5|859.7|870.5|859.7|870.5|859.7|1
1646890310000|2022-03-10 05:31:50|870.42|859.62|870.59|859.79|870.59|859.79|870.42|859.62|2
1646890320000|2022-03-10 05:32:00|870.9|860.1|870.9|860.1|870.9|860.1|870.9|860.1|1
1646890330000|2022-03-10 05:32:10|870.6|859.8|870.44|859.64|870.9|860.1|870.44|859.64|4
1646890340000|2022-03-10 05:32:20|870.43|859.63|869.77|858.97|870.44|859.64|869.77|858.97|7
1646890370000|2022-03-10 05:32:50|869.64|858.84|869.9|859.1|869.99|859.19|869.64|858.84|4
1646890380000|2022-03-10 05:33:00|870.05|859.25|869.9|859.1|870.05|859.25|869.9|859.1|3
1646890390000|2022-03-10 05:33:10|870|859.2|870.05|859.25|870.05|859.25|869.9|859.1|3
1646890400000|2022-03-10 05:33:20|870.55|859.75|870.51|859.71|870.55|859.75|870.51|859.71|2
1646890410000|2022-03-10 05:33:30|869.9|859.1|869.9|859.1|869.9|859.1|869.88|859.08|3
1646890430000|2022-03-10 05:33:50|870.01|859.21|870.01|859.21|870.41|859.61|870.01|859.21|7
1646890440000|2022-03-10 05:34:00|870.1|859.3|870.01|859.21|870.1|859.3|870.01|859.21|3
1646890450000|2022-03-10 05:34:10|870.25|859.45|870.01|859.21|870.25|859.45|870.01|859.21|3
1646890460000|2022-03-10 05:34:20|870.51|859.71|870.01|859.21|870.57|859.77|870.01|859.21|3
1646890470000|2022-03-10 05:34:30|870.31|859.51|870.51|859.71|870.51|859.71|870.01|859.21|12
1646890480000|2022-03-10 05:34:40|870.39|859.59|870.78|859.98|870.78|859.98|870.39|859.59|6
1646890500000|2022-03-10 05:35:00|870.9|860.1|870.9|860.1|870.9|860.1|870.9|860.1|1
1646890520000|2022-03-10 05:35:20|871|860.2|871|860.2|871|860.2|871|860.2|1
1646890550000|2022-03-10 05:35:50|870.9|860.1|870.9|860.1|870.9|860.1|870.9|860.1|1
1646890570000|2022-03-10 05:36:10|870.3|859.5|869.95|859.15|870.3|859.5|869.95|859.15|3
1646890580000|2022-03-10 05:36:20|870.1|859.3|869.09|858.29|870.1|859.3|869.09|858.29|7
1646890590000|2022-03-10 05:36:30|868.94|858.14|868.9|858.1|868.94|858.14|868.78|857.98|3
1646890610000|2022-03-10 05:36:50|868.1|857.3|868.1|857.3|868.1|857.3|868.1|857.3|1
1646890620000|2022-03-10 05:37:00|868.78|857.98|868.9|858.1|868.9|858.1|868.4|857.6|5
1646890630000|2022-03-10 05:37:10|868.05|857.25|867.13|856.33|868.05|857.25|867.13|856.33|6
1646890640000|2022-03-10 05:37:20|867.12|856.32|867.13|856.33|867.13|856.33|867.12|856.32|2
1646890650000|2022-03-10 05:37:30|867.05|856.25|866.9|856.1|867.05|856.25|866.77|855.97|5
1646890670000|2022-03-10 05:37:50|866.69|855.89|866.69|855.89|866.69|855.89|866.69|855.89|1
1646890680000|2022-03-10 05:38:00|866.73|855.93|866.4|855.6|866.9|856.1|866.4|855.6|3
1646890690000|2022-03-10 05:38:10|865.9|855.1|865.58|854.78|865.9|855.1|865.2|854.4|8
1646890700000|2022-03-10 05:38:20|865.55|854.75|865.55|854.75|865.55|854.75|865.05|854.25|8
1646890710000|2022-03-10 05:38:30|865.9|855.1|865.9|855.1|866.2|855.4|865.83|855.03|6
1646890720000|2022-03-10 05:38:40|865.75|854.95|864.9|854.1|865.75|854.95|864.9|854.1|4
1646890730000|2022-03-10 05:38:50|864.2|853.4|864.9|854.1|864.9|854.1|864.2|853.4|7
1646890750000|2022-03-10 05:39:10|865|854.2|865.56|854.76|865.56|854.76|865|854.2|8
1646890760000|2022-03-10 05:39:20|865.9|855.1|865.9|855.1|865.9|855.1|865.9|855.1|1
1646890820000|2022-03-10 05:40:20|866.15|855.35|867.07|856.27|867.07|856.27|866.01|855.21|6
1646890830000|2022-03-10 05:40:30|866.9|856.1|867.14|856.34|867.14|856.34|866.9|856.1|2
1646890840000|2022-03-10 05:40:40|867.5|856.7|867.31|856.51|867.62|856.82|867.31|856.51|4
1646890850000|2022-03-10 05:40:50|867.51|856.71|867.36|856.56|867.51|856.71|867.36|856.56|2
1646890860000|2022-03-10 05:41:00|867.6|856.8|867.6|856.8|867.6|856.8|867.6|856.8|1
1646890870000|2022-03-10 05:41:10|867.9|857.1|867.6|856.8|867.9|857.1|867.6|856.8|5
1646890880000|2022-03-10 05:41:20|867.77|856.97|866.9|856.1|867.77|856.97|866.7|855.9|4
1646890890000|2022-03-10 05:41:30|866.75|855.95|866.9|856.1|866.9|856.1|866.75|855.95|2
1646890900000|2022-03-10 05:41:40|866.6|855.8|866.9|856.1|866.9|856.1|866.6|855.8|3
1646890920000|2022-03-10 05:42:00|867.1|856.3|867.35|856.55|867.35|856.55|867.1|856.3|2
1646890930000|2022-03-10 05:42:10|867.28|856.48|867.4|856.6|867.4|856.6|867.28|856.48|2
1646890940000|2022-03-10 05:42:20|867.45|856.65|867.9|857.1|867.9|857.1|867.4|856.6|7
1646890950000|2022-03-10 05:42:30|867.4|856.6|867.9|857.1|867.9|857.1|867.4|856.6|3
1646890980000|2022-03-10 05:43:00|867.7|856.9|867.9|857.1|867.9|857.1|867.5|856.7|4
1646891000000|2022-03-10 05:43:20|867.77|856.97|866.9|856.1|867.9|857.1|866.9|856.1|5
1646891010000|2022-03-10 05:43:30|866.76|855.96|866.9|856.1|866.9|856.1|866.74|855.94|3
1646891020000|2022-03-10 05:43:40|866.91|856.11|866.91|856.11|866.91|856.11|866.91|856.11|1
1646891030000|2022-03-10 05:43:50|866|855.2|865.52|854.72|866|855.2|865.52|854.72|8
1646891040000|2022-03-10 05:44:00|865.67|854.87|865.6|854.8|865.67|854.87|865.6|854.8|2
1646891050000|2022-03-10 05:44:10|865.27|854.47|865.6|854.8|865.67|854.87|865.27|854.47|4
1646891060000|2022-03-10 05:44:20|865.58|854.78|865.48|854.68|865.6|854.8|865.48|854.68|3
1646891070000|2022-03-10 05:44:30|865.1|854.3|864.9|854.1|865.1|854.3|864.85|854.05|4
1646891080000|2022-03-10 05:44:40|864.2|853.4|863.9|853.1|864.2|853.4|863.9|853.1|2
1646891090000|2022-03-10 05:44:50|863.73|852.93|863.9|853.1|863.9|853.1|863.73|852.93|2
1646891100000|2022-03-10 05:45:00|863.4|852.6|862.9|852.1|863.78|852.98|862.72|851.92|6
1646891110000|2022-03-10 05:45:10|862.53|851.73|862.28|851.48|862.8|852|861.9|851.1|8
1646891120000|2022-03-10 05:45:20|861.9|851.1|863.4|852.6|863.4|852.6|861.9|851.1|14
1646891130000|2022-03-10 05:45:30|863.51|852.71|863.9|853.1|863.9|853.1|863.51|852.71|4
1646891140000|2022-03-10 05:45:40|863.85|853.05|863.9|853.1|864.1|853.3|863.85|853.05|4
1646891150000|2022-03-10 05:45:50|864.28|853.48|864.61|853.81|864.61|853.81|864.28|853.48|3
1646891160000|2022-03-10 05:46:00|864.55|853.75|864.56|853.76|864.57|853.77|864.21|853.41|5
1646891170000|2022-03-10 05:46:10|864.9|854.1|865.4|854.6|865.4|854.6|864.9|854.1|5
1646891180000|2022-03-10 05:46:20|865.16|854.36|865.03|854.23|865.16|854.36|865.03|854.23|2
1646891190000|2022-03-10 05:46:30|864.93|854.13|864.65|853.85|864.93|854.13|864.1|853.3|5
1646891200000|2022-03-10 05:46:40|864.73|853.93|864.78|853.98|864.78|853.98|864.23|853.43|5
1646891210000|2022-03-10 05:46:50|864.9|854.1|864.9|854.1|864.9|854.1|864.73|853.93|3
1646891230000|2022-03-10 05:47:10|864.95|854.15|864.95|854.15|864.95|854.15|864.95|854.15|1
1646891250000|2022-03-10 05:47:30|865.03|854.23|865.03|854.23|865.03|854.23|865.03|854.23|1
1646891280000|2022-03-10 05:48:00|864.9|854.1|864.9|854.1|864.9|854.1|864.7|853.9|4
1646891310000|2022-03-10 05:48:30|864.2|853.4|864.8|854|864.9|854.1|864.2|853.4|4
1646891340000|2022-03-10 05:49:00|864.76|853.96|864.9|854.1|864.9|854.1|864.76|853.96|9
1646891350000|2022-03-10 05:49:10|864.65|853.85|864.9|854.1|864.9|854.1|864.45|853.65|4
1646891370000|2022-03-10 05:49:30|864.23|853.43|864.4|853.6|864.4|853.6|864.23|853.43|2
1646891390000|2022-03-10 05:49:50|863.9|853.1|863.9|853.1|863.9|853.1|863.9|853.1|1
1646891470000|2022-03-10 05:51:10|864.1|853.3|864.9|854.1|864.9|854.1|863.9|853.1|5
1646891480000|2022-03-10 05:51:20|864.94|854.14|865.9|855.1|865.9|855.1|864.94|854.14|4
1646891510000|2022-03-10 05:51:50|866.15|855.35|866.15|855.35|866.15|855.35|866.15|855.35|1
1646891550000|2022-03-10 05:52:30|865.89|855.09|865.15|854.35|865.89|855.09|865.15|854.35|4
1646891560000|2022-03-10 05:52:40|865.05|854.25|864.53|853.73|865.05|854.25|864.53|853.73|7
1646891580000|2022-03-10 05:53:00|864.03|853.23|863.93|853.13|864.03|853.23|863.93|853.13|2
1646891590000|2022-03-10 05:53:10|863.65|852.85|863.4|852.6|863.8|853|863.25|852.45|5
1646891600000|2022-03-10 05:53:20|862.9|852.1|861.9|851.1|862.9|852.1|861.9|851.1|5
1646891610000|2022-03-10 05:53:30|861.81|851.01|860.79|849.99|861.81|851.01|860.79|849.99|7
1646891620000|2022-03-10 05:53:40|860.9|850.1|860.95|850.15|860.95|850.15|860.9|850.1|4
1646891630000|2022-03-10 05:53:50|860.9|850.1|860.9|850.1|860.9|850.1|860.72|849.92|7
1646891640000|2022-03-10 05:54:00|860.4|849.6|858.8|848|860.4|849.6|858.04|847.24|9
1646891650000|2022-03-10 05:54:10|858.9|848.1|858.9|848.1|859.15|848.35|858.9|848.1|3
1646891660000|2022-03-10 05:54:20|859.5|848.7|861.18|850.38|861.18|850.38|859.4|848.6|15
1646891670000|2022-03-10 05:54:30|861.29|850.49|862.5|851.7|862.6|851.8|860.77|849.97|17
1646891680000|2022-03-10 05:54:40|862.6|851.8|863.85|853.05|863.85|853.05|862.6|851.8|12
1646891690000|2022-03-10 05:54:50|863.87|853.07|865.57|854.77|865.57|854.77|863.87|853.07|9
1646891700000|2022-03-10 05:55:00|865.8|855|865.69|854.89|866.9|856.1|865.69|854.89|12
1646891710000|2022-03-10 05:55:10|865.66|854.86|866.63|855.83|866.63|855.83|865.66|854.86|13
1646891720000|2022-03-10 05:55:20|866.9|856.1|868.72|857.92|868.72|857.92|866.9|856.1|10
1646891730000|2022-03-10 05:55:30|868.9|858.1|867.85|857.05|868.9|858.1|867.85|857.05|9
1646891740000|2022-03-10 05:55:40|867.73|856.93|866.15|855.35|867.73|856.93|866.15|855.35|8
1646891750000|2022-03-10 05:55:50|866.09|855.29|865.72|854.92|866.09|855.29|865.69|854.89|5
1646891760000|2022-03-10 05:56:00|865.69|854.89|865.73|854.93|865.9|855.1|865.69|854.89|3
1646891770000|2022-03-10 05:56:10|865.9|855.1|865.69|854.89|865.9|855.1|865.69|854.89|5
1646891780000|2022-03-10 05:56:20|865.4|854.6|864.4|853.6|865.4|854.6|864.4|853.6|5
1646891790000|2022-03-10 05:56:30|863.9|853.1|863.9|853.1|863.9|853.1|863.9|853.1|1
1646891800000|2022-03-10 05:56:40|863.8|853|863.7|852.9|863.8|853|863.59|852.79|6
1646891810000|2022-03-10 05:56:50|863.81|853.01|863.87|853.07|863.87|853.07|863.81|853.01|4
1646891820000|2022-03-10 05:57:00|864.65|853.85|864.64|853.84|864.65|853.85|864.4|853.6|9
1646891830000|2022-03-10 05:57:10|864.72|853.92|864.9|854.1|864.9|854.1|864.72|853.92|3
1646891840000|2022-03-10 05:57:20|864.74|853.94|864.74|853.94|864.74|853.94|864.74|853.94|1
1646891870000|2022-03-10 05:57:50|864.75|853.95|864.77|853.97|864.77|853.97|864.75|853.95|2
1646891890000|2022-03-10 05:58:10|865.25|854.45|865.62|854.82|865.62|854.82|865.11|854.31|3
1646891900000|2022-03-10 05:58:20|865.8|855|865.4|854.6|865.8|855|865.4|854.6|6
1646891910000|2022-03-10 05:58:30|864.9|854.1|864.52|853.72|864.9|854.1|864.52|853.72|3
1646891920000|2022-03-10 05:58:40|864.6|853.8|864.52|853.72|864.6|853.8|864.52|853.72|2
1646891930000|2022-03-10 05:58:50|864.58|853.78|864.58|853.78|864.58|853.78|864.57|853.77|3
1646891940000|2022-03-10 05:59:00|864.62|853.82|864.13|853.33|864.62|853.82|864.13|853.33|3
1646891950000|2022-03-10 05:59:10|864.08|853.28|864.07|853.27|864.08|853.28|864.07|853.27|2
1646891960000|2022-03-10 05:59:20|864.1|853.3|864.71|853.91|864.71|853.91|864.1|853.3|4
1646891970000|2022-03-10 05:59:30|864.57|853.77|864.57|853.77|864.57|853.77|864.57|853.77|1
1646891980000|2022-03-10 05:59:40|864.58|853.78|864.8|854|864.8|854|864.58|853.78|2
1646891990000|2022-03-10 05:59:50|864.63|853.83|864.63|853.83|864.63|853.83|864.63|853.83|1
1646892000000|2022-03-10 06:00:00|864.9|854.1|863.25|852.45|864.9|854.1|863.25|852.45|9
1646892010000|2022-03-10 06:00:10|863.55|852.75|864.9|854.1|864.9|854.1|863.51|852.71|9
1646892020000|2022-03-10 06:00:20|865.35|854.55|867.06|856.26|867.06|856.26|865.35|854.55|12
1646892030000|2022-03-10 06:00:30|866.93|856.13|866.9|856.1|866.93|856.13|866.9|856.1|2
1646892040000|2022-03-10 06:00:40|867.06|856.26|867.06|856.26|867.06|856.26|867.06|856.26|1
1646892070000|2022-03-10 06:01:10|867.31|856.51|867.06|856.26|867.31|856.51|867.06|856.26|2
1646892090000|2022-03-10 06:01:30|866.93|856.13|866.9|856.1|866.93|856.13|866.75|855.95|3
1646892140000|2022-03-10 06:02:20|867.05|856.25|867.05|856.25|867.05|856.25|867.05|856.25|1
1646892160000|2022-03-10 06:02:40|867.1|856.3|867.48|856.68|867.48|856.68|867.1|856.3|2
1646892170000|2022-03-10 06:02:50|867.6|856.8|867.9|857.1|867.9|857.1|867.4|856.6|6
1646892180000|2022-03-10 06:03:00|867.2|856.4|866.9|856.1|867.2|856.4|866.9|856.1|2
1646892190000|2022-03-10 06:03:10|866.49|855.69|866.49|855.69|866.49|855.69|866.49|855.69|1
1646892200000|2022-03-10 06:03:20|866.72|855.92|866.85|856.05|866.85|856.05|866.49|855.69|4
1646892210000|2022-03-10 06:03:30|866.9|856.1|866.9|856.1|866.9|856.1|866.9|856.1|1
1646892220000|2022-03-10 06:03:40|867|856.2|867|856.2|867|856.2|867|856.2|1
1646892240000|2022-03-10 06:04:00|866.9|856.1|866.3|855.5|866.9|856.1|866.17|855.37|6
1646892250000|2022-03-10 06:04:10|866.17|855.37|866.43|855.63|866.52|855.72|866.17|855.37|3
1646892260000|2022-03-10 06:04:20|866.67|855.87|866.25|855.45|866.67|855.87|866.25|855.45|6
1646892270000|2022-03-10 06:04:30|866.55|855.75|866.25|855.45|866.55|855.75|866.25|855.45|2
1646892280000|2022-03-10 06:04:40|866.75|855.95|866.9|856.1|866.9|856.1|866.75|855.95|3
1646892290000|2022-03-10 06:04:50|866.73|855.93|865.9|855.1|866.73|855.93|865.9|855.1|7
1646892320000|2022-03-10 06:05:20|866.03|855.23|866.04|855.24|866.53|855.73|866.03|855.23|4
1646892330000|2022-03-10 06:05:30|866.25|855.45|866.65|855.85|866.65|855.85|866.19|855.39|7
1646892340000|2022-03-10 06:05:40|866.9|856.1|867.05|856.25|867.05|856.25|866.9|856.1|2
1646892350000|2022-03-10 06:05:50|867.58|856.78|867.9|857.1|867.9|857.1|867.58|856.78|2
1646892360000|2022-03-10 06:06:00|867.74|856.94|867.9|857.1|867.9|857.1|867.74|856.94|2
1646892370000|2022-03-10 06:06:10|867.4|856.6|866.13|855.33|867.4|856.6|866.13|855.33|11
1646892380000|2022-03-10 06:06:20|865.9|855.1|866.66|855.86|866.66|855.86|865.9|855.1|7
1646892400000|2022-03-10 06:06:40|866.9|856.1|866.67|855.87|866.9|856.1|866.67|855.87|2
1646892410000|2022-03-10 06:06:50|866.58|855.78|866.47|855.67|866.6|855.8|866.47|855.67|8
1646892420000|2022-03-10 06:07:00|866.48|855.68|866.17|855.37|866.48|855.68|866.17|855.37|17
1646892430000|2022-03-10 06:07:10|865.95|855.15|865.95|855.15|865.95|855.15|865.95|855.15|1
1646892440000|2022-03-10 06:07:20|865.9|855.1|865.15|854.35|865.9|855.1|865.15|854.35|5
1646892450000|2022-03-10 06:07:30|865.45|854.65|865.8|855|865.85|855.05|865.45|854.65|3
1646892460000|2022-03-10 06:07:40|865.99|855.19|866.57|855.77|866.57|855.77|865.99|855.19|3
1646892470000|2022-03-10 06:07:50|866.56|855.76|866.9|856.1|866.9|856.1|866.56|855.76|2
1646892480000|2022-03-10 06:08:00|866.64|855.84|866.9|856.1|866.9|856.1|866.64|855.84|3
1646892560000|2022-03-10 06:09:20|867.15|856.35|867.59|856.79|867.65|856.85|867.15|856.35|8
1646892570000|2022-03-10 06:09:30|867.09|856.29|867.09|856.29|867.09|856.29|867.09|856.29|1
1646892580000|2022-03-10 06:09:40|866.9|856.1|866.9|856.1|866.9|856.1|866.9|856.1|1
1646892610000|2022-03-10 06:10:10|866|855.2|866.25|855.45|866.25|855.45|866|855.2|2
1646892620000|2022-03-10 06:10:20|866|855.2|865.9|855.1|866|855.2|865.9|855.1|2
1646892630000|2022-03-10 06:10:30|865.89|855.09|865.87|855.07|865.89|855.09|865.79|854.99|3
1646892660000|2022-03-10 06:11:00|865.37|854.57|865.37|854.57|865.37|854.57|865.37|854.57|1
1646892690000|2022-03-10 06:11:30|865|854.2|865|854.2|865|854.2|865|854.2|1
1646892710000|2022-03-10 06:11:50|864.9|854.1|863.96|853.16|864.9|854.1|863.96|853.16|3
1646892720000|2022-03-10 06:12:00|864.33|853.53|864.85|854.05|864.85|854.05|864.33|853.53|3
1646892730000|2022-03-10 06:12:10|864.9|854.1|864.9|854.1|864.9|854.1|864.9|854.1|1
1646892760000|2022-03-10 06:12:40|864.85|854.05|864.85|854.05|864.85|854.05|864.85|854.05|1
1646892780000|2022-03-10 06:13:00|864.9|854.1|864.9|854.1|864.9|854.1|864.9|854.1|1
1646892810000|2022-03-10 06:13:30|864.78|853.98|864.9|854.1|864.9|854.1|864.78|853.98|2
1646892820000|2022-03-10 06:13:40|863.97|853.17|863.9|853.1|863.97|853.17|863.9|853.1|2
1646892850000|2022-03-10 06:14:10|864.08|853.28|864.69|853.89|864.7|853.9|864.08|853.28|8
1646892860000|2022-03-10 06:14:20|864.68|853.88|864.9|854.1|864.9|854.1|864.68|853.88|5
1646892910000|2022-03-10 06:15:10|864.75|853.95|864.12|853.32|864.75|853.95|864.12|853.32|3
1646892920000|2022-03-10 06:15:20|863.95|853.15|863.95|853.15|863.95|853.15|863.95|853.15|1
1646892970000|2022-03-10 06:16:10|863.97|853.17|864.56|853.76|864.56|853.76|863.97|853.17|4
1646892980000|2022-03-10 06:16:20|864.31|853.51|864.56|853.76|864.56|853.76|864.31|853.51|2
1646892990000|2022-03-10 06:16:30|864.75|853.95|864.8|854|864.8|854|864.75|853.95|2
1646893000000|2022-03-10 06:16:40|864.75|853.95|864.75|853.95|864.75|853.95|864.75|853.95|1
1646893010000|2022-03-10 06:16:50|864.67|853.87|864.25|853.45|864.67|853.87|864.25|853.45|3
1646893020000|2022-03-10 06:17:00|864.17|853.37|864.25|853.45|864.25|853.45|864.17|853.37|2
1646893030000|2022-03-10 06:17:10|864.52|853.72|864.25|853.45|864.57|853.77|864.25|853.45|8
1646893050000|2022-03-10 06:17:30|863.9|853.1|863.84|853.04|863.9|853.1|863.84|853.04|2
1646893060000|2022-03-10 06:17:40|863.55|852.75|863.9|853.1|863.9|853.1|863.55|852.75|2
1646893080000|2022-03-10 06:18:00|864.12|853.32|864.57|853.77|864.57|853.77|864.12|853.32|2
1646893090000|2022-03-10 06:18:10|864.85|854.05|864.85|854.05|864.85|854.05|864.85|854.05|1
1646893100000|2022-03-10 06:18:20|864.1|853.3|864.1|853.3|864.1|853.3|864.1|853.3|1
1646893160000|2022-03-10 06:19:20|864.05|853.25|864.05|853.25|864.05|853.25|864.05|853.25|1
1646893180000|2022-03-10 06:19:40|864.4|853.6|864.9|854.1|864.9|854.1|864.4|853.6|3
1646893190000|2022-03-10 06:19:50|864.98|854.18|864.98|854.18|864.98|854.18|864.98|854.18|1
1646893200000|2022-03-10 06:20:00|864.92|854.12|864.9|854.1|864.92|854.12|864.85|854.05|3
1646893210000|2022-03-10 06:20:10|864.78|853.98|864.9|854.1|864.9|854.1|864.72|853.92|3
1646893250000|2022-03-10 06:20:50|864.4|853.6|863.4|852.6|864.4|853.6|863.4|852.6|3
1646893260000|2022-03-10 06:21:00|863.12|852.32|863.12|852.32|863.12|852.32|863.12|852.32|1
1646893270000|2022-03-10 06:21:10|862.9|852.1|862.15|851.35|862.9|852.1|862.15|851.35|3
1646893280000|2022-03-10 06:21:20|862.4|851.6|862.4|851.6|862.4|851.6|862.4|851.6|1
1646893290000|2022-03-10 06:21:30|862.32|851.52|862.4|851.6|862.4|851.6|862.25|851.45|4
1646893320000|2022-03-10 06:22:00|862.35|851.55|861.9|851.1|862.4|851.6|861.9|851.1|4
1646893330000|2022-03-10 06:22:10|861.78|850.98|861.9|851.1|861.9|851.1|861.78|850.98|7
1646893340000|2022-03-10 06:22:20|861.85|851.05|861.65|850.85|861.85|851.05|861.6|850.8|4
1646893350000|2022-03-10 06:22:30|861.15|850.35|861.65|850.85|861.65|850.85|861.15|850.35|6
1646893360000|2022-03-10 06:22:40|861.9|851.1|861.79|850.99|861.9|851.1|861.79|850.99|2
1646893370000|2022-03-10 06:22:50|861.61|850.81|861.65|850.85|861.65|850.85|861.56|850.76|3
1646893410000|2022-03-10 06:23:30|861.69|850.89|861.56|850.76|861.69|850.89|861.56|850.76|3
1646893420000|2022-03-10 06:23:40|861.57|850.77|861.15|850.35|861.57|850.77|861.15|850.35|2
1646893430000|2022-03-10 06:23:50|860.9|850.1|860.9|850.1|860.9|850.1|860.9|850.1|1
1646893440000|2022-03-10 06:24:00|861|850.2|861|850.2|861|850.2|861|850.2|1
1646893450000|2022-03-10 06:24:10|861.1|850.3|861.1|850.3|861.1|850.3|861.1|850.3|1
1646893470000|2022-03-10 06:24:30|860.9|850.1|860.9|850.1|860.9|850.1|860.9|850.1|1
1646893480000|2022-03-10 06:24:40|860.35|849.55|860.1|849.3|860.9|850.1|860.1|849.3|6
1646893490000|2022-03-10 06:24:50|859.9|849.1|859.9|849.1|859.9|849.1|859.9|849.1|1
1646893520000|2022-03-10 06:25:20|860|849.2|860|849.2|860|849.2|860|849.2|1
1646893560000|2022-03-10 06:26:00|859.9|849.1|859.9|849.1|859.9|849.1|859.9|849.1|1
1646893580000|2022-03-10 06:26:20|860.05|849.25|859.9|849.1|860.05|849.25|859.9|849.1|2
1646893590000|2022-03-10 06:26:30|860|849.2|860|849.2|860|849.2|860|849.2|1
1646893600000|2022-03-10 06:26:40|859.9|849.1|859.9|849.1|859.9|849.1|859.9|849.1|1
1646893640000|2022-03-10 06:27:20|859.78|848.98|858.9|848.1|859.78|848.98|858.9|848.1|4
1646893650000|2022-03-10 06:27:30|858.74|847.94|858.9|848.1|858.9|848.1|858.6|847.8|4
1646893660000|2022-03-10 06:27:40|858.25|847.45|857.4|846.6|858.25|847.45|857.4|846.6|5
1646893670000|2022-03-10 06:27:50|856.9|846.1|856.75|845.95|856.9|846.1|856.75|845.95|2
1646893680000|2022-03-10 06:28:00|856.9|846.1|857.85|847.05|857.85|847.05|856.88|846.08|3
1646893690000|2022-03-10 06:28:10|857.9|847.1|858.3|847.5|858.3|847.5|857.9|847.1|3
1646893700000|2022-03-10 06:28:20|858.31|847.51|858.9|848.1|858.9|848.1|858.3|847.5|7
1646893710000|2022-03-10 06:28:30|859.15|848.35|859.65|848.85|859.65|848.85|858.9|848.1|5
1646893720000|2022-03-10 06:28:40|859.54|848.74|859.63|848.83|859.63|848.83|859.5|848.7|6
1646893730000|2022-03-10 06:28:50|859.9|849.1|859.85|849.05|859.9|849.1|859.85|849.05|2
1646893740000|2022-03-10 06:29:00|859.81|849.01|859.25|848.45|859.81|849.01|859.25|848.45|2
1646893760000|2022-03-10 06:29:20|859.05|848.25|859.05|848.25|859.05|848.25|859.05|848.25|1
1646893770000|2022-03-10 06:29:30|859.16|848.36|859.31|848.51|859.31|848.51|859.16|848.36|2
1646893780000|2022-03-10 06:29:40|859.69|848.89|859.81|849.01|859.81|849.01|859.69|848.89|3
1646893800000|2022-03-10 06:30:00|859.9|849.1|860.74|849.94|860.74|849.94|859.9|849.1|8
1646893810000|2022-03-10 06:30:10|860.75|849.95|860.77|849.97|860.77|849.97|860.75|849.95|3
1646893820000|2022-03-10 06:30:20|860.9|850.1|860.9|850.1|860.9|850.1|860.9|850.1|1
1646893830000|2022-03-10 06:30:30|861.14|850.34|861.74|850.94|861.74|850.94|861.13|850.33|5
1646893840000|2022-03-10 06:30:40|861.9|851.1|861.9|851.1|861.9|851.1|861.9|851.1|1
1646893860000|2022-03-10 06:31:00|861.99|851.19|862.76|851.96|862.76|851.96|861.99|851.19|4
1646893870000|2022-03-10 06:31:10|862.9|852.1|862.96|852.16|862.96|852.16|862.9|852.1|3
1646893880000|2022-03-10 06:31:20|862.9|852.1|862.9|852.1|862.9|852.1|862.9|852.1|1
1646893890000|2022-03-10 06:31:30|862.82|852.02|862.82|852.02|862.82|852.02|862.82|852.02|1
1646893900000|2022-03-10 06:31:40|862.9|852.1|862.1|851.3|862.9|852.1|862.1|851.3|8
1646893910000|2022-03-10 06:31:50|862.6|851.8|862.7|851.9|862.7|851.9|862.6|851.8|2
1646893920000|2022-03-10 06:32:00|862.76|851.96|862.77|851.97|862.77|851.97|862.76|851.96|2
1646893930000|2022-03-10 06:32:10|862.9|852.1|862.75|851.95|862.9|852.1|862.75|851.95|2
1646893940000|2022-03-10 06:32:20|862.9|852.1|862.85|852.05|862.9|852.1|862.8|852|3
1646893950000|2022-03-10 06:32:30|862.72|851.92|862.63|851.83|862.72|851.92|862.63|851.83|2
1646893960000|2022-03-10 06:32:40|862.69|851.89|862.53|851.73|862.69|851.89|862.53|851.73|8
1646893970000|2022-03-10 06:32:50|861.95|851.15|862.13|851.33|862.13|851.33|861.95|851.15|2
1646893980000|2022-03-10 06:33:00|862.63|851.83|862.7|851.9|862.85|852.05|862.63|851.83|3
1646893990000|2022-03-10 06:33:10|862.9|852.1|862.9|852.1|862.9|852.1|862.25|851.45|4
1646894000000|2022-03-10 06:33:20|862.35|851.55|862.9|852.1|862.9|852.1|862.35|851.55|3
1646894020000|2022-03-10 06:33:40|862.24|851.44|862.4|851.6|862.4|851.6|862.24|851.44|2
1646894030000|2022-03-10 06:33:50|862.8|852|862.8|852|862.8|852|862.8|852|1
1646894040000|2022-03-10 06:34:00|862.87|852.07|862.9|852.1|862.9|852.1|862.87|852.07|2
1646894070000|2022-03-10 06:34:30|863.03|852.23|862.9|852.1|863.03|852.23|862.9|852.1|12
1646894080000|2022-03-10 06:34:40|863.03|852.23|862.9|852.1|863.03|852.23|862.9|852.1|4
1646894090000|2022-03-10 06:34:50|863.03|852.23|863.4|852.6|863.53|852.73|862.9|852.1|5
1646894100000|2022-03-10 06:35:00|863.53|852.73|863.55|852.75|863.55|852.75|863.23|852.43|9
1646894110000|2022-03-10 06:35:10|863.4|852.6|863.9|853.1|864.06|853.26|863.4|852.6|5
1646894120000|2022-03-10 06:35:20|864.12|853.32|864.9|854.1|864.9|854.1|864.12|853.32|3
1646894140000|2022-03-10 06:35:40|864.41|853.61|864.9|854.1|864.9|854.1|864.41|853.61|3
1646894150000|2022-03-10 06:35:50|864.95|854.15|865.24|854.44|865.3|854.5|864.95|854.15|8
1646894160000|2022-03-10 06:36:00|865.3|854.5|865.58|854.78|865.58|854.78|865.3|854.5|7
1646894170000|2022-03-10 06:36:10|865.37|854.57|865.55|854.75|865.58|854.78|865.37|854.57|6
1646894190000|2022-03-10 06:36:30|865.39|854.59|865.58|854.78|865.58|854.78|865.39|854.59|4
1646894210000|2022-03-10 06:36:50|865.49|854.69|865.58|854.78|865.58|854.78|865.45|854.65|3
1646894220000|2022-03-10 06:37:00|865.48|854.68|865.58|854.78|865.58|854.78|865.43|854.63|3
1646894230000|2022-03-10 06:37:10|865.68|854.88|865.68|854.88|865.68|854.88|865.68|854.88|1
1646894240000|2022-03-10 06:37:20|865.56|854.76|865.68|854.88|865.68|854.88|865.56|854.76|2
1646894250000|2022-03-10 06:37:30|865.55|854.75|865.68|854.88|865.68|854.88|865.55|854.75|2
1646894280000|2022-03-10 06:38:00|865.53|854.73|865.68|854.88|865.68|854.88|865.53|854.73|3
1646894290000|2022-03-10 06:38:10|865.67|854.87|865.68|854.88|865.68|854.88|865.67|854.87|4
1646894310000|2022-03-10 06:38:30|865.62|854.82|865.68|854.88|865.68|854.88|865.62|854.82|2
1646894320000|2022-03-10 06:38:40|865.59|854.79|865.9|855.1|865.9|855.1|865.59|854.79|3
1646894340000|2022-03-10 06:39:00|865.95|855.15|865.95|855.15|865.95|855.15|865.95|855.15|1
1646894350000|2022-03-10 06:39:10|866.05|855.25|865.9|855.1|866.05|855.25|865.9|855.1|2
1646894400000|2022-03-10 06:40:00|865.38|854.58|865.45|854.65|865.45|854.65|865.3|854.5|3
1646894410000|2022-03-10 06:40:10|865.33|854.53|864.9|854.1|865.4|854.6|864.9|854.1|5
1646894420000|2022-03-10 06:40:20|865.4|854.6|865.45|854.65|865.45|854.65|865.4|854.6|2
1646894430000|2022-03-10 06:40:30|865.33|854.53|865.05|854.25|865.33|854.53|865.05|854.25|4
1646894450000|2022-03-10 06:40:50|864.9|854.1|864.8|854|864.9|854.1|864.73|853.93|3
1646894460000|2022-03-10 06:41:00|865.01|854.21|865.01|854.21|865.01|854.21|865.01|854.21|1
1646894470000|2022-03-10 06:41:10|865.02|854.22|864.9|854.1|865.02|854.22|864.9|854.1|3
1646894480000|2022-03-10 06:41:20|864.78|853.98|864.1|853.3|864.78|853.98|864.1|853.3|3
1646894490000|2022-03-10 06:41:30|864.15|853.35|864.15|853.35|864.15|853.35|864.15|853.35|1
1646894500000|2022-03-10 06:41:40|864.1|853.3|864.46|853.66|864.46|853.66|864|853.2|3
1646894510000|2022-03-10 06:41:50|864.47|853.67|865.6|854.8|865.6|854.8|864.46|853.66|15
1646894520000|2022-03-10 06:42:00|865.59|854.79|865.9|855.1|865.9|855.1|865.59|854.79|2
1646894530000|2022-03-10 06:42:10|865.82|855.02|865.75|854.95|865.82|855.02|865.75|854.95|2
1646894540000|2022-03-10 06:42:20|865.82|855.02|865.06|854.26|865.82|855.02|865.06|854.26|5
1646894550000|2022-03-10 06:42:30|865.25|854.45|864.9|854.1|865.25|854.45|864.9|854.1|2
1646894580000|2022-03-10 06:43:00|864.79|853.99|864.9|854.1|864.9|854.1|864.79|853.99|2
1646894590000|2022-03-10 06:43:10|865|854.2|864.9|854.1|865|854.2|864.9|854.1|2
1646894600000|2022-03-10 06:43:20|864.4|853.6|863.9|853.1|864.4|853.6|863.9|853.1|2
1646894610000|2022-03-10 06:43:30|864.12|853.32|864.8|854|864.8|854|863.9|853.1|3
1646894620000|2022-03-10 06:43:40|864.66|853.86|864.66|853.86|864.66|853.86|864.66|853.86|1
1646894630000|2022-03-10 06:43:50|864.9|854.1|864.9|854.1|864.9|854.1|864.9|854.1|1
1646894650000|2022-03-10 06:44:10|864.91|854.11|864.92|854.12|864.92|854.12|864.91|854.11|2
1646894660000|2022-03-10 06:44:20|865.3|854.5|865.69|854.89|865.69|854.89|865.13|854.33|3
1646894670000|2022-03-10 06:44:30|865.9|855.1|865.9|855.1|865.9|855.1|865.9|855.1|1
1646894690000|2022-03-10 06:44:50|865.78|854.98|865.73|854.93|865.78|854.98|865.58|854.78|3
1646894700000|2022-03-10 06:45:00|865.83|855.03|865.9|855.1|865.9|855.1|865.83|855.03|2
1646894710000|2022-03-10 06:45:10|865.74|854.94|865.57|854.77|865.74|854.94|865.29|854.49|5
1646894720000|2022-03-10 06:45:20|865.7|854.9|865.57|854.77|865.7|854.9|865.57|854.77|3
1646894730000|2022-03-10 06:45:30|865.69|854.89|865.9|855.1|865.9|855.1|865.6|854.8|3
1646894750000|2022-03-10 06:45:50|865.74|854.94|865.74|854.94|865.74|854.94|865.74|854.94|1
1646894760000|2022-03-10 06:46:00|865.56|854.76|865.71|854.91|865.71|854.91|865.38|854.58|3
1646894770000|2022-03-10 06:46:10|865.54|854.74|865.71|854.91|865.71|854.91|865.54|854.74|2
1646894780000|2022-03-10 06:46:20|865.72|854.92|865.9|855.1|865.9|855.1|865.71|854.91|4
1646894790000|2022-03-10 06:46:30|865.81|855.01|865.71|854.91|865.81|855.01|865.39|854.59|4
1646894810000|2022-03-10 06:46:50|865.4|854.6|865.46|854.66|865.68|854.88|865.4|854.6|3
1646894820000|2022-03-10 06:47:00|865.35|854.55|865.46|854.66|865.71|854.91|865.35|854.55|6
1646894830000|2022-03-10 06:47:10|865.21|854.41|865.46|854.66|865.46|854.66|865.21|854.41|6
1646894840000|2022-03-10 06:47:20|865.21|854.41|867.45|856.65|867.45|856.65|865.21|854.41|10
1646894850000|2022-03-10 06:47:30|868.05|857.25|868.07|857.27|868.26|857.46|868.05|857.25|6
1646894860000|2022-03-10 06:47:40|867.88|857.08|867.4|856.6|867.88|857.08|867.29|856.49|3
1646894880000|2022-03-10 06:48:00|867.55|856.75|867.55|856.75|867.55|856.75|867.55|856.75|1
1646894900000|2022-03-10 06:48:20|867.15|856.35|866.86|856.06|867.15|856.35|866.8|856|4
1646894910000|2022-03-10 06:48:30|866.9|856.1|866.9|856.1|866.9|856.1|866.83|856.03|3
1646894920000|2022-03-10 06:48:40|865.86|855.06|866.03|855.23|866.03|855.23|865.75|854.95|4
1646894930000|2022-03-10 06:48:50|865.81|855.01|866.8|856|866.83|856.03|865.81|855.01|8
1646894940000|2022-03-10 06:49:00|866.9|856.1|866.9|856.1|866.9|856.1|866.9|856.1|1
1646894950000|2022-03-10 06:49:10|866.85|856.05|866.58|855.78|866.85|856.05|866.58|855.78|2
1646894970000|2022-03-10 06:49:30|866.69|855.89|866.69|855.89|866.69|855.89|866.64|855.84|4
1646894980000|2022-03-10 06:49:40|866.6|855.8|865.95|855.15|866.6|855.8|865.95|855.15|2
1646895000000|2022-03-10 06:50:00|866.15|855.35|866.07|855.27|866.15|855.35|866.04|855.24|7
1646895010000|2022-03-10 06:50:10|866.08|855.28|866.27|855.47|866.27|855.47|866.07|855.27|14
1646895020000|2022-03-10 06:50:20|866.84|856.04|866.84|856.04|866.84|856.04|866.84|856.04|1
1646895040000|2022-03-10 06:50:40|866.87|856.07|866.84|856.04|866.87|856.07|866.84|856.04|2
1646895060000|2022-03-10 06:51:00|866.9|856.1|866.9|856.1|866.9|856.1|866.9|856.1|1
1646895070000|2022-03-10 06:51:10|867.03|856.23|867.9|857.1|867.9|857.1|867.03|856.23|4
1646895090000|2022-03-10 06:51:30|867.83|857.03|867.9|857.1|867.9|857.1|867.83|857.03|2
1646895100000|2022-03-10 06:51:40|867.83|857.03|867.74|856.94|867.9|857.1|867.74|856.94|3
1646895110000|2022-03-10 06:51:50|867.65|856.85|867.65|856.85|867.74|856.94|867.65|856.85|3
1646895120000|2022-03-10 06:52:00|867.15|856.35|867.15|856.35|867.15|856.35|867.15|856.35|1
1646895150000|2022-03-10 06:52:30|867.4|856.6|867.25|856.45|867.4|856.6|867.25|856.45|2
1646895160000|2022-03-10 06:52:40|867.27|856.47|867.15|856.35|867.27|856.47|867.15|856.35|2
1646895170000|2022-03-10 06:52:50|867.26|856.46|867.9|857.1|867.9|857.1|867.26|856.46|2
1646895190000|2022-03-10 06:53:10|867.82|857.02|867.76|856.96|867.82|857.02|867.67|856.87|3
1646895200000|2022-03-10 06:53:20|867.73|856.93|867.76|856.96|867.76|856.96|867.73|856.93|2
1646895220000|2022-03-10 06:53:40|867.61|856.81|867.76|856.96|867.76|856.96|867.61|856.81|4
1646895230000|2022-03-10 06:53:50|867.23|856.43|867.66|856.86|867.76|856.96|867.23|856.43|3
1646895240000|2022-03-10 06:54:00|867.64|856.84|867.64|856.84|867.64|856.84|867.64|856.84|1
1646895250000|2022-03-10 06:54:10|867.26|856.46|866.5|855.7|867.26|856.46|866.5|855.7|5
1646895260000|2022-03-10 06:54:20|866.65|855.85|866.9|856.1|866.9|856.1|866.5|855.7|9
1646895270000|2022-03-10 06:54:30|866.86|856.06|867.26|856.46|867.26|856.46|866.52|855.72|4
1646895280000|2022-03-10 06:54:40|867.48|856.68|868.05|857.25|868.05|857.25|867.26|856.46|6
1646895290000|2022-03-10 06:54:50|868.15|857.35|868.3|857.5|868.39|857.59|868.1|857.3|12
1646895300000|2022-03-10 06:55:00|868.31|857.51|868.32|857.52|868.32|857.52|868.31|857.51|2
1646895310000|2022-03-10 06:55:10|868.4|857.6|868.3|857.5|868.4|857.6|868.3|857.5|3
1646895320000|2022-03-10 06:55:20|868.29|857.49|868.01|857.21|868.3|857.5|868.01|857.21|5
1646895350000|2022-03-10 06:55:50|867.9|857.1|867.9|857.1|867.9|857.1|867.9|857.1|1
1646895360000|2022-03-10 06:56:00|867.75|856.95|867.9|857.1|867.9|857.1|867.65|856.85|5
1646895390000|2022-03-10 06:56:30|867.88|857.08|867.9|857.1|867.9|857.1|867.88|857.08|2
1646895400000|2022-03-10 06:56:40|867.95|857.15|867.95|857.15|867.95|857.15|867.95|857.15|1
1646895410000|2022-03-10 06:56:50|867.9|857.1|867.9|857.1|867.9|857.1|867.9|857.1|1
1646895430000|2022-03-10 06:57:10|867.73|856.93|867.9|857.1|867.9|857.1|867.73|856.93|2
1646895440000|2022-03-10 06:57:20|867.83|857.03|868.56|857.76|868.56|857.76|867.83|857.03|6
1646895450000|2022-03-10 06:57:30|868.32|857.52|868.32|857.52|868.32|857.52|868.28|857.48|3
1646895460000|2022-03-10 06:57:40|868.45|857.65|868.33|857.53|868.45|857.65|868.32|857.52|3
1646895470000|2022-03-10 06:57:50|868.32|857.52|868.9|858.1|868.9|858.1|868.32|857.52|7
1646895480000|2022-03-10 06:58:00|868.99|858.19|868.99|858.19|868.99|858.19|868.99|858.19|1
1646895490000|2022-03-10 06:58:10|869.13|858.33|869.33|858.53|869.49|858.69|869.13|858.33|7
1646895500000|2022-03-10 06:58:20|869.34|858.54|869.57|858.77|869.57|858.77|869.34|858.54|2
1646895510000|2022-03-10 06:58:30|869.73|858.93|869.73|858.93|869.73|858.93|869.46|858.66|3
1646895560000|2022-03-10 06:59:20|869.78|858.98|869.78|858.98|869.78|858.98|869.78|858.98|1
1646895590000|2022-03-10 06:59:50|869.86|859.06|869.86|859.06|869.86|859.06|869.86|859.06|1
1646895600000|2022-03-10 07:00:00|869.83|859.03|869.89|859.09|869.89|859.09|869.73|858.93|3
1646895610000|2022-03-10 07:00:10|869.99|859.19|869.99|859.19|869.99|859.19|869.99|859.19|1
1646895620000|2022-03-10 07:00:20|870.04|859.24|870.09|859.29|870.09|859.29|870.04|859.24|2
1646895640000|2022-03-10 07:00:40|869.93|859.13|869.93|859.13|869.93|859.13|869.93|859.13|1
1646895660000|2022-03-10 07:01:00|870|859.2|870|859.2|870|859.2|870|859.2|1
1646895670000|2022-03-10 07:01:10|870.1|859.3|870.1|859.3|870.1|859.3|870.1|859.3|1
1646895680000|2022-03-10 07:01:20|870.13|859.33|870.7|859.9|870.71|859.91|870.13|859.33|6
1646895690000|2022-03-10 07:01:30|870.71|859.91|870.9|860.1|870.9|860.1|870.7|859.9|10
1646895710000|2022-03-10 07:01:50|871|860.2|871|860.2|871|860.2|871|860.2|1
1646895720000|2022-03-10 07:02:00|871.1|860.3|871.1|860.3|871.1|860.3|871.1|860.3|1
1646895730000|2022-03-10 07:02:10|871.05|860.25|871.2|860.4|871.2|860.4|871.05|860.25|2
1646895740000|2022-03-10 07:02:20|871.25|860.45|871.63|860.83|871.63|860.83|871.25|860.45|2
1646895750000|2022-03-10 07:02:30|871.73|860.93|871.73|860.93|871.73|860.93|871.73|860.93|1
1646895760000|2022-03-10 07:02:40|871.78|860.98|871.05|860.25|871.78|860.98|871.05|860.25|3
1646895770000|2022-03-10 07:02:50|871.25|860.45|871.25|860.45|871.25|860.45|871.25|860.45|1
1646895780000|2022-03-10 07:03:00|871.2|860.4|871.2|860.4|871.2|860.4|871.2|860.4|1
1646895790000|2022-03-10 07:03:10|871.1|860.3|871.1|860.3|871.1|860.3|871.1|860.3|1
1646895850000|2022-03-10 07:04:10|871.2|860.4|871.2|860.4|871.2|860.4|871.2|860.4|1
1646895860000|2022-03-10 07:04:20|871.58|860.78|871.9|861.1|871.9|861.1|871.58|860.78|3
1646895870000|2022-03-10 07:04:30|872.05|861.25|872|861.2|872.05|861.25|872|861.2|2
1646895880000|2022-03-10 07:04:40|871.9|861.1|871.9|861.1|871.9|861.1|871.9|861.1|1
1646895890000|2022-03-10 07:04:50|871.81|861.01|871.9|861.1|871.9|861.1|871.2|860.4|7
1646895900000|2022-03-10 07:05:00|871.78|860.98|871.25|860.45|871.9|861.1|871.25|860.45|5
1646895910000|2022-03-10 07:05:10|871.15|860.35|870.9|860.1|871.15|860.35|870.9|860.1|2
1646895920000|2022-03-10 07:05:20|870.84|860.04|870.8|860|870.9|860.1|870.8|860|4
1646895930000|2022-03-10 07:05:30|870.4|859.6|870.01|859.21|870.4|859.6|870.01|859.21|2
1646895950000|2022-03-10 07:05:50|869.9|859.1|869.9|859.1|869.9|859.1|869.9|859.1|1
1646895970000|2022-03-10 07:06:10|869.73|858.93|869.9|859.1|869.9|859.1|869.73|858.93|3
1646896030000|2022-03-10 07:07:10|869.69|858.89|869.58|858.78|869.69|858.89|869.58|858.78|2
1646896040000|2022-03-10 07:07:20|869.8|859|869.8|859|869.8|859|869.8|859|1
1646896060000|2022-03-10 07:07:40|869.6|858.8|869.6|858.8|869.6|858.8|869.6|858.8|1
1646896080000|2022-03-10 07:08:00|869.58|858.78|869.58|858.78|869.58|858.78|869.58|858.78|1
1646896090000|2022-03-10 07:08:10|869.7|858.9|870.06|859.26|870.06|859.26|869.7|858.9|3
1646896100000|2022-03-10 07:08:20|869.9|859.1|869.9|859.1|869.9|859.1|869.9|859.1|1
1646896110000|2022-03-10 07:08:30|869.52|858.72|869.52|858.72|869.55|858.75|869.51|858.71|10
1646896120000|2022-03-10 07:08:40|869.62|858.82|869.64|858.84|869.64|858.84|869.55|858.75|4
1646896140000|2022-03-10 07:09:00|869.9|859.1|869.9|859.1|869.9|859.1|869.9|859.1|1
1646896160000|2022-03-10 07:09:20|869.92|859.12|870.22|859.42|870.24|859.44|869.92|859.12|5
1646896170000|2022-03-10 07:09:30|870.06|859.26|870.7|859.9|870.7|859.9|870.06|859.26|6
1646896190000|2022-03-10 07:09:50|870.54|859.74|870.7|859.9|870.7|859.9|870.51|859.71|3
1646896200000|2022-03-10 07:10:00|870.4|859.6|870.4|859.6|870.4|859.6|870.4|859.6|1
1646896220000|2022-03-10 07:10:20|870.1|859.3|870.1|859.3|870.1|859.3|870.1|859.3|1
1646896230000|2022-03-10 07:10:30|870.27|859.47|870.39|859.59|870.39|859.59|870.27|859.47|2
1646896240000|2022-03-10 07:10:40|870.44|859.64|870.39|859.59|870.45|859.65|870.39|859.59|3
1646896260000|2022-03-10 07:11:00|870.1|859.3|870.1|859.3|870.1|859.3|870.1|859.3|1
1646896280000|2022-03-10 07:11:20|870.25|859.45|870.1|859.3|870.25|859.45|870.1|859.3|2
1646896300000|2022-03-10 07:11:40|870.11|859.31|870.11|859.31|870.11|859.31|870.11|859.31|1
1646896320000|2022-03-10 07:12:00|869.9|859.1|869.9|859.1|869.9|859.1|869.9|859.1|1
1646896340000|2022-03-10 07:12:20|869.4|858.6|869.4|858.6|869.4|858.6|869.4|858.6|1
1646896360000|2022-03-10 07:12:40|868.9|858.1|868.9|858.1|868.9|858.1|868.9|858.1|1
1646896370000|2022-03-10 07:12:50|868.4|857.6|868.03|857.23|868.4|857.6|868.03|857.23|2
1646896380000|2022-03-10 07:13:00|868.43|857.63|868.03|857.23|868.43|857.63|868.03|857.23|2
1646896390000|2022-03-10 07:13:10|868.01|857.21|868.7|857.9|868.7|857.9|868.01|857.21|3
1646896400000|2022-03-10 07:13:20|868.58|857.78|868.08|857.28|868.58|857.78|868.08|857.28|2
1646896410000|2022-03-10 07:13:30|868.09|857.29|868.63|857.83|868.63|857.83|868.09|857.29|5
1646896430000|2022-03-10 07:13:50|868.2|857.4|868.39|857.59|868.43|857.63|868.2|857.4|3
1646896440000|2022-03-10 07:14:00|868.2|857.4|868.2|857.4|868.43|857.63|868.2|857.4|4
1646896450000|2022-03-10 07:14:10|868.02|857.22|868.17|857.37|868.17|857.37|868.02|857.22|3
1646896470000|2022-03-10 07:14:30|868.48|857.68|868.48|857.68|868.48|857.68|868.48|857.68|1
1646896480000|2022-03-10 07:14:40|868.75|857.95|868.48|857.68|868.75|857.95|868.48|857.68|2
1646896490000|2022-03-10 07:14:50|868.35|857.55|868.35|857.55|868.35|857.55|868.35|857.55|1
1646896500000|2022-03-10 07:15:00|867.98|857.18|867.98|857.18|867.98|857.18|867.98|857.18|1
1646896530000|2022-03-10 07:15:30|867.9|857.1|867.9|857.1|867.9|857.1|867.9|857.1|1
1646896540000|2022-03-10 07:15:40|867.5|856.7|866.9|856.1|867.5|856.7|866.9|856.1|2
1646896550000|2022-03-10 07:15:50|866.71|855.91|866.71|855.91|866.71|855.91|866.71|855.91|1
1646896560000|2022-03-10 07:16:00|866.52|855.72|865.9|855.1|866.52|855.72|865.9|855.1|4
1646896570000|2022-03-10 07:16:10|865.93|855.13|866.49|855.69|866.49|855.69|865.93|855.13|5
1646896580000|2022-03-10 07:16:20|866.57|855.77|867.9|857.1|867.9|857.1|866.57|855.77|13
1646896700000|2022-03-10 07:18:20|867.88|857.08|867.88|857.08|867.88|857.08|867.88|857.08|1
1646896750000|2022-03-10 07:19:10|867.87|857.07|867.87|857.07|867.87|857.07|867.87|857.07|1
1646896770000|2022-03-10 07:19:30|867.89|857.09|868.01|857.21|868.08|857.28|867.89|857.09|4
1646896780000|2022-03-10 07:19:40|868.65|857.85|868.4|857.6|868.65|857.85|868.4|857.6|2
1646896800000|2022-03-10 07:20:00|868.01|857.21|868.01|857.21|868.01|857.21|868.01|857.21|1
1646896930000|2022-03-10 07:22:10|867.9|857.1|867.9|857.1|867.9|857.1|867.78|856.98|3
1646896960000|2022-03-10 07:22:40|868.2|857.4|868.58|857.78|868.7|857.9|868.2|857.4|3
1646896970000|2022-03-10 07:22:50|868.44|857.64|868.9|858.1|868.9|858.1|868.44|857.64|4
1646897050000|2022-03-10 07:24:10|868.83|858.03|868.52|857.72|868.9|858.1|868.5|857.7|8
1646897060000|2022-03-10 07:24:20|868.51|857.71|868.55|857.75|868.55|857.75|868.51|857.71|6
1646897070000|2022-03-10 07:24:30|868.51|857.71|868.66|857.86|868.66|857.86|868.51|857.71|2
1646897100000|2022-03-10 07:25:00|868.9|858.1|868.9|858.1|868.9|858.1|868.9|858.1|1
1646897110000|2022-03-10 07:25:10|868.63|857.83|868.63|857.83|868.63|857.83|868.63|857.83|1
1646897120000|2022-03-10 07:25:20|868.64|857.84|868.63|857.83|868.64|857.84|868.63|857.83|2
1646897130000|2022-03-10 07:25:30|868.45|857.65|868.14|857.34|868.45|857.65|868.14|857.34|8
1646897150000|2022-03-10 07:25:50|868.15|857.35|868.15|857.35|868.15|857.35|868.14|857.34|3
1646897160000|2022-03-10 07:26:00|868.14|857.34|868.14|857.34|868.15|857.35|868.14|857.34|3
1646897180000|2022-03-10 07:26:20|868.15|857.35|868.14|857.34|868.15|857.35|868.14|857.34|4
1646897190000|2022-03-10 07:26:30|868.15|857.35|868.14|857.34|868.15|857.35|868.14|857.34|12
1646897200000|2022-03-10 07:26:40|868.45|857.65|868.45|857.65|868.45|857.65|868.45|857.65|1
1646897210000|2022-03-10 07:26:50|868.14|857.34|868.14|857.34|868.14|857.34|868.14|857.34|1
1646897220000|2022-03-10 07:27:00|868.04|857.24|868.04|857.24|868.04|857.24|868.04|857.24|1
1646897250000|2022-03-10 07:27:30|868.14|857.34|868.14|857.34|868.15|857.35|868.14|857.34|3
1646897260000|2022-03-10 07:27:40|868.15|857.35|868.15|857.35|868.45|857.65|868.12|857.32|6
1646897280000|2022-03-10 07:28:00|868.39|857.59|868.59|857.79|868.59|857.79|868.39|857.59|2
1646897290000|2022-03-10 07:28:10|868.39|857.59|868.39|857.59|868.44|857.64|868.35|857.55|4
1646897340000|2022-03-10 07:29:00|868.59|857.79|868.59|857.79|868.59|857.79|868.59|857.79|1
1646897350000|2022-03-10 07:29:10|868.47|857.67|868.47|857.67|868.47|857.67|868.47|857.67|1
1646897370000|2022-03-10 07:29:30|868.75|857.95|868.75|857.95|868.75|857.95|868.75|857.95|1
1646897380000|2022-03-10 07:29:40|868.9|858.1|869.3|858.5|869.3|858.5|868.9|858.1|2
1646897390000|2022-03-10 07:29:50|868.9|858.1|868.9|858.1|868.9|858.1|868.9|858.1|1
1646897400000|2022-03-10 07:30:00|869.2|858.4|869.2|858.4|869.2|858.4|869.2|858.4|1
1646897420000|2022-03-10 07:30:20|869.25|858.45|869.51|858.71|869.75|858.95|869.25|858.45|7
1646897430000|2022-03-10 07:30:30|869.55|858.75|869.51|858.71|869.55|858.75|869.51|858.71|2
1646897450000|2022-03-10 07:30:50|869.63|858.83|869.63|858.83|869.63|858.83|869.63|858.83|1
1646897460000|2022-03-10 07:31:00|869.64|858.84|869.64|858.84|869.64|858.84|869.64|858.84|1
1646897480000|2022-03-10 07:31:20|869.7|858.9|869.7|858.9|869.71|858.91|869.7|858.9|3
1646897490000|2022-03-10 07:31:30|869.71|858.91|869.9|859.1|869.9|859.1|869.59|858.79|3
1646897580000|2022-03-10 07:33:00|870.09|859.29|870.77|859.97|870.77|859.97|870.09|859.29|3
1646897630000|2022-03-10 07:33:50|870.59|859.79|870.55|859.75|870.59|859.79|870.55|859.75|2
1646897640000|2022-03-10 07:34:00|870.5|859.7|870.55|859.75|870.55|859.75|870.42|859.62|4
1646897660000|2022-03-10 07:34:20|870.4|859.6|870.4|859.6|870.4|859.6|870.4|859.6|1
1646897670000|2022-03-10 07:34:30|870.41|859.61|870.36|859.56|870.41|859.61|870.27|859.47|4
1646897690000|2022-03-10 07:34:50|870.39|859.59|870.39|859.59|870.39|859.59|870.39|859.59|1
1646897700000|2022-03-10 07:35:00|870.65|859.85|870.65|859.85|870.65|859.85|870.65|859.85|1
1646897740000|2022-03-10 07:35:40|870.85|860.05|870.85|860.05|870.85|860.05|870.85|860.05|1
1646897770000|2022-03-10 07:36:10|870.7|859.9|870.7|859.9|870.7|859.9|870.7|859.9|1
1646897780000|2022-03-10 07:36:20|870.63|859.83|870.7|859.9|870.7|859.9|870.59|859.79|3
1646897790000|2022-03-10 07:36:30|870.51|859.71|870.49|859.69|870.51|859.71|870.42|859.62|3
1646897800000|2022-03-10 07:36:40|870.57|859.77|870.57|859.77|870.57|859.77|870.57|859.77|1
1646897820000|2022-03-10 07:37:00|870.55|859.75|870.55|859.75|870.55|859.75|870.55|859.75|1
1646897830000|2022-03-10 07:37:10|870.6|859.8|870.6|859.8|870.6|859.8|870.6|859.8|1
1646897850000|2022-03-10 07:37:30|870.7|859.9|870.7|859.9|870.7|859.9|870.7|859.9|1
1646897860000|2022-03-10 07:37:40|870.75|859.95|870.75|859.95|870.75|859.95|870.75|859.95|1
1646897940000|2022-03-10 07:39:00|870.65|859.85|870.65|859.85|870.65|859.85|870.65|859.85|1
1646897960000|2022-03-10 07:39:20|870.9|860.1|870.9|860.1|870.9|860.1|870.9|860.1|1
1646898140000|2022-03-10 07:42:20|870.8|860|870.8|860|870.8|860|870.8|860|1
1646898170000|2022-03-10 07:42:50|870.78|859.98|871.66|860.86|871.66|860.86|870.78|859.98|5
1646898180000|2022-03-10 07:43:00|871.9|861.1|871.9|861.1|871.9|861.1|871.9|861.1|1
1646898200000|2022-03-10 07:43:20|871.8|861|871.8|861|871.8|861|871.8|861|1
1646898210000|2022-03-10 07:43:30|871.9|861.1|871.9|861.1|871.9|861.1|871.9|861.1|1
1646898220000|2022-03-10 07:43:40|871.75|860.95|871.75|860.95|871.75|860.95|871.69|860.89|3
1646898230000|2022-03-10 07:43:50|871.68|860.88|871.68|860.88|871.68|860.88|871.68|860.88|1
1646898240000|2022-03-10 07:44:00|871.75|860.95|871.61|860.81|871.75|860.95|871.61|860.81|2
1646898260000|2022-03-10 07:44:20|871.9|861.1|871.9|861.1|871.9|861.1|871.9|861.1|1
1646898270000|2022-03-10 07:44:30|872.45|861.65|875.71|864.91|875.71|864.91|872.45|861.65|10
1646898280000|2022-03-10 07:44:40|875.56|864.76|874.7|863.9|875.56|864.76|874.7|863.9|5
1646898290000|2022-03-10 07:44:50|873.9|863.1|873.9|863.1|873.9|863.1|873.9|863.1|1
1646898300000|2022-03-10 07:45:00|873.91|863.11|873.54|862.74|873.91|863.11|873.54|862.74|2
1646898310000|2022-03-10 07:45:10|873.04|862.24|873.04|862.24|873.04|862.24|873.04|862.24|1
1646898320000|2022-03-10 07:45:20|873|862.2|873|862.2|873|862.2|873|862.2|1
1646898340000|2022-03-10 07:45:40|873.04|862.24|873.04|862.24|873.04|862.24|873.04|862.24|1
1646898370000|2022-03-10 07:46:10|873|862.2|873|862.2|873|862.2|873|862.2|1
1646898400000|2022-03-10 07:46:40|872.9|862.1|872.9|862.1|872.9|862.1|872.9|862.1|1
1646898410000|2022-03-10 07:46:50|872.73|861.93|872.73|861.93|872.73|861.93|872.73|861.93|1
1646898420000|2022-03-10 07:47:00|872.59|861.79|872.61|861.81|872.61|861.81|872.59|861.79|2
1646898440000|2022-03-10 07:47:20|872.64|861.84|872.64|861.84|872.64|861.84|872.64|861.84|1
1646898480000|2022-03-10 07:48:00|872.65|861.85|872.61|861.81|872.65|861.85|872.61|861.81|2
1646898490000|2022-03-10 07:48:10|872.8|862|872.68|861.88|872.8|862|872.61|861.81|4
1646898500000|2022-03-10 07:48:20|872.9|862.1|872.4|861.6|872.9|862.1|872.4|861.6|4
1646898510000|2022-03-10 07:48:30|873.07|862.27|876.9|866.1|876.9|866.1|873.07|862.27|16
1646898520000|2022-03-10 07:48:40|876.4|865.6|876.4|865.6|876.4|865.6|876.4|865.6|1
1646898530000|2022-03-10 07:48:50|875.93|865.13|877.37|866.57|877.37|866.57|875.9|865.1|5
1646898540000|2022-03-10 07:49:00|877.47|866.67|876.9|866.1|877.75|866.95|876.9|866.1|8
1646898550000|2022-03-10 07:49:10|876.74|865.94|876.76|865.96|876.76|865.96|876.65|865.85|3
1646898570000|2022-03-10 07:49:30|876.85|866.05|876.85|866.05|876.85|866.05|876.85|866.05|1
1646898580000|2022-03-10 07:49:40|876.74|865.94|876.74|865.94|876.74|865.94|876.59|865.79|3
1646898590000|2022-03-10 07:49:50|876.85|866.05|877.64|866.84|877.64|866.84|876.85|866.05|4
1646898620000|2022-03-10 07:50:20|877.74|866.94|877.74|866.94|877.74|866.94|877.74|866.94|1
1646898640000|2022-03-10 07:50:40|877.69|866.89|877.6|866.8|877.69|866.89|877.6|866.8|3
1646898650000|2022-03-10 07:50:50|877.5|866.7|877.6|866.8|877.6|866.8|877.5|866.7|2
1646898660000|2022-03-10 07:51:00|877.15|866.35|877.2|866.4|877.2|866.4|877.15|866.35|2
1646898680000|2022-03-10 07:51:20|876.99|866.19|876.99|866.19|876.99|866.19|876.99|866.19|1
1646898800000|2022-03-10 07:53:20|877.02|866.22|877.37|866.57|877.37|866.57|877.02|866.22|3
1646898810000|2022-03-10 07:53:30|877.52|866.72|877.54|866.74|877.54|866.74|877.52|866.72|4
1646898820000|2022-03-10 07:53:40|877.53|866.73|877.6|866.8|877.6|866.8|877.53|866.73|2
1646898870000|2022-03-10 07:54:30|877.8|867|877.8|867|877.8|867|877.8|867|1
1646898900000|2022-03-10 07:55:00|877.9|867.1|878.21|867.41|878.24|867.44|877.9|867.1|4
1646898910000|2022-03-10 07:55:10|878.31|867.51|878.08|867.28|878.31|867.51|878.08|867.28|4
1646898940000|2022-03-10 07:55:40|877.9|867.1|877.9|867.1|877.9|867.1|877.9|867.1|1
1646898950000|2022-03-10 07:55:50|877.85|867.05|877.62|866.82|877.85|867.05|877.6|866.8|3
1646898980000|2022-03-10 07:56:20|877.6|866.8|877.62|866.82|877.62|866.82|877.15|866.35|5
1646898990000|2022-03-10 07:56:30|877.32|866.52|877.6|866.8|877.6|866.8|877.32|866.52|2
1646899000000|2022-03-10 07:56:40|877.4|866.6|877.4|866.6|877.4|866.6|877.4|866.6|1
1646899010000|2022-03-10 07:56:50|876.9|866.1|876.9|866.1|876.9|866.1|876.9|866.1|1
1646899100000|2022-03-10 07:58:20|876.15|865.35|876.15|865.35|876.15|865.35|876.15|865.35|1
1646899110000|2022-03-10 07:58:30|875.9|865.1|875.9|865.1|875.9|865.1|875.9|865.1|1
1646899120000|2022-03-10 07:58:40|875.76|864.96|875.76|864.96|875.76|864.96|875.76|864.96|1
1646899130000|2022-03-10 07:58:50|875.9|865.1|874.83|864.03|875.9|865.1|874.83|864.03|5
1646899140000|2022-03-10 07:59:00|874.88|864.08|875.25|864.45|875.25|864.45|874.88|864.08|2
1646899170000|2022-03-10 07:59:30|875.4|864.6|875.4|864.6|875.4|864.6|875.4|864.6|1
1646899180000|2022-03-10 07:59:40|875.9|865.1|875.9|865.1|875.9|865.1|875.9|865.1|1
1646899260000|2022-03-10 08:01:00|876|865.2|876.6|865.8|876.6|865.8|876|865.2|2
1646899280000|2022-03-10 08:01:20|876.9|866.1|876.9|866.1|876.9|866.1|876.9|866.1|1
1646899300000|2022-03-10 08:01:40|876.85|866.05|875.9|865.1|876.85|866.05|875.9|865.1|4
1646899310000|2022-03-10 08:01:50|875.79|864.99|874.95|864.15|875.9|865.1|874.95|864.15|4
1646899320000|2022-03-10 08:02:00|874.9|864.1|873.9|863.1|874.9|864.1|873.9|863.1|3
1646899330000|2022-03-10 08:02:10|874.3|863.5|873.9|863.1|874.53|863.73|873.9|863.1|6
1646899340000|2022-03-10 08:02:20|873.77|862.97|873.9|863.1|873.9|863.1|873.6|862.8|3
1646899360000|2022-03-10 08:02:40|873.59|862.79|873.5|862.7|873.59|862.79|873.5|862.7|2
1646899370000|2022-03-10 08:02:50|873.05|862.25|872.4|861.6|873.05|862.25|872.33|861.53|6
1646899380000|2022-03-10 08:03:00|872.9|862.1|872.4|861.6|872.9|862.1|872.4|861.6|4
1646899390000|2022-03-10 08:03:10|871.9|861.1|872.4|861.6|872.4|861.6|871.9|861.1|2
1646899400000|2022-03-10 08:03:20|872.5|861.7|872.9|862.1|872.9|862.1|872.5|861.7|2
1646899410000|2022-03-10 08:03:30|873.11|862.31|873.9|863.1|873.9|863.1|873.11|862.31|4
1646899430000|2022-03-10 08:03:50|874.75|863.95|874.8|864|874.8|864|874.75|863.95|2
1646899450000|2022-03-10 08:04:10|874.75|863.95|874.75|863.95|874.75|863.95|874.75|863.95|1
1646899460000|2022-03-10 08:04:20|874.8|864|874.9|864.1|874.9|864.1|874.8|864|2
1646899480000|2022-03-10 08:04:40|875.35|864.55|875.85|865.05|875.85|865.05|875.35|864.55|2
1646899490000|2022-03-10 08:04:50|875.9|865.1|875.9|865.1|875.9|865.1|875.9|865.1|1
1646899500000|2022-03-10 08:05:00|876.2|865.4|876.25|865.45|876.25|865.45|875.9|865.1|3
1646899530000|2022-03-10 08:05:30|876.4|865.6|876.85|866.05|876.9|866.1|876.4|865.6|3
1646899540000|2022-03-10 08:05:40|876.48|865.68|876.48|865.68|876.48|865.68|876.48|865.68|1
1646899550000|2022-03-10 08:05:50|876.4|865.6|875.9|865.1|876.4|865.6|875.9|865.1|2
1646899570000|2022-03-10 08:06:10|875.75|864.95|875.75|864.95|875.75|864.95|875.75|864.95|1
1646899580000|2022-03-10 08:06:20|875.66|864.86|875.4|864.6|875.66|864.86|875.4|864.6|2
1646899610000|2022-03-10 08:06:50|875.34|864.54|874.75|863.95|875.34|864.54|874.75|863.95|4
1646899620000|2022-03-10 08:07:00|874.4|863.6|874.4|863.6|874.4|863.6|874.4|863.6|1
1646899640000|2022-03-10 08:07:20|873.9|863.1|873.9|863.1|873.9|863.1|873.9|863.1|1
1646899660000|2022-03-10 08:07:40|873.79|862.99|873.79|862.99|873.79|862.99|873.79|862.99|1
1646899700000|2022-03-10 08:08:20|873.75|862.95|873.75|862.95|873.75|862.95|873.75|862.95|1
1646899710000|2022-03-10 08:08:30|873.66|862.86|873.66|862.86|873.66|862.86|873.66|862.86|1
1646899720000|2022-03-10 08:08:40|873.42|862.62|873.56|862.76|873.56|862.76|873.29|862.49|3
1646899730000|2022-03-10 08:08:50|873.61|862.81|873.01|862.21|873.61|862.81|873.01|862.21|6
1646899740000|2022-03-10 08:09:00|872.98|862.18|872.54|861.74|872.98|862.18|872.54|861.74|6
1646899750000|2022-03-10 08:09:10|872.82|862.02|872.45|861.65|872.82|862.02|872.45|861.65|4
1646899760000|2022-03-10 08:09:20|871.95|861.15|871.95|861.15|871.95|861.15|871.95|861.15|1
1646899770000|2022-03-10 08:09:30|871.9|861.1|871.9|861.1|871.9|861.1|871.9|861.1|1
1646899790000|2022-03-10 08:09:50|871.74|860.94|871.74|860.94|871.74|860.94|871.74|860.94|1
1646899800000|2022-03-10 08:10:00|871.8|861|871.8|861|871.8|861|871.8|861|1
1646899830000|2022-03-10 08:10:30|871.7|860.9|870.99|860.19|871.7|860.9|870.99|860.19|4
1646899840000|2022-03-10 08:10:40|870.9|860.1|870.9|860.1|870.9|860.1|870.9|860.1|1
1646899850000|2022-03-10 08:10:50|870.95|860.15|870.99|860.19|870.99|860.19|870.95|860.15|2
1646899860000|2022-03-10 08:11:00|871.15|860.35|871.15|860.35|871.15|860.35|871.15|860.35|1
1646899870000|2022-03-10 08:11:10|871.3|860.5|871.06|860.26|871.31|860.51|871.06|860.26|4
1646899880000|2022-03-10 08:11:20|871.25|860.45|871.29|860.49|871.29|860.49|871.2|860.4|3
1646899890000|2022-03-10 08:11:30|871.55|860.75|871.55|860.75|871.55|860.75|871.55|860.75|1
1646899900000|2022-03-10 08:11:40|871.8|861|871.95|861.15|871.95|861.15|871.8|861|2
1646899910000|2022-03-10 08:11:50|872.3|861.5|872.3|861.5|872.3|861.5|872.3|861.5|1
1646899920000|2022-03-10 08:12:00|872.9|862.1|872.25|861.45|872.9|862.1|872.25|861.45|4
1646899930000|2022-03-10 08:12:10|872.1|861.3|872.25|861.45|872.25|861.45|872.1|861.3|5
1646899940000|2022-03-10 08:12:20|872.15|861.35|872.05|861.25|872.15|861.35|872.05|861.25|2
1646899950000|2022-03-10 08:12:30|872.22|861.42|869.9|859.1|872.38|861.58|869.9|859.1|13
1646899960000|2022-03-10 08:12:40|869.77|858.97|869.09|858.29|869.9|859.1|869.09|858.29|4
1646899970000|2022-03-10 08:12:50|869.3|858.5|869.19|858.39|869.45|858.65|869.19|858.39|4
1646899980000|2022-03-10 08:13:00|869.09|858.29|869.09|858.29|869.09|858.29|869.09|858.29|1
1646899990000|2022-03-10 08:13:10|868.95|858.15|868.55|857.75|868.95|858.15|868.55|857.75|2
1646900000000|2022-03-10 08:13:20|868.3|857.5|868.1|857.3|868.3|857.5|868.1|857.3|2
1646900010000|2022-03-10 08:13:30|868.05|857.25|868.05|857.25|868.05|857.25|868.05|857.25|1
1646900020000|2022-03-10 08:13:40|867.63|856.83|867.63|856.83|867.63|856.83|867.13|856.33|6
1646900030000|2022-03-10 08:13:50|867.51|856.71|867.67|856.87|867.67|856.87|867.51|856.71|6
1646900040000|2022-03-10 08:14:00|867.8|857|867.63|856.83|867.8|857|867.63|856.83|2
1646900050000|2022-03-10 08:14:10|867.85|857.05|867.13|856.33|867.85|857.05|867.13|856.33|3
1646900070000|2022-03-10 08:14:30|867.05|856.25|867.05|856.25|867.05|856.25|867.05|856.25|1
1646900080000|2022-03-10 08:14:40|866.95|856.15|866.9|856.1|866.95|856.15|866.5|855.7|4
1646900090000|2022-03-10 08:14:50|866.45|855.65|866.4|855.6|866.9|856.1|866.4|855.6|5
1646900110000|2022-03-10 08:15:10|866.5|855.7|866.4|855.6|866.5|855.7|866.4|855.6|2
1646900130000|2022-03-10 08:15:30|866.8|856|866.07|855.27|866.8|856|866.07|855.27|2
1646900140000|2022-03-10 08:15:40|866.86|856.06|866.86|856.06|866.86|856.06|866.86|856.06|1
1646900180000|2022-03-10 08:16:20|866.9|856.1|866.82|856.02|866.9|856.1|866.82|856.02|2
1646900190000|2022-03-10 08:16:30|865.99|855.19|865.99|855.19|865.99|855.19|865.99|855.19|1
1646900200000|2022-03-10 08:16:40|865.9|855.1|865.9|855.1|865.9|855.1|865.9|855.1|1
1646900250000|2022-03-10 08:17:30|865.79|854.99|865.42|854.62|865.79|854.99|865.42|854.62|3
1646900260000|2022-03-10 08:17:40|865.25|854.45|864.88|854.08|865.25|854.45|864.85|854.05|4
1646900270000|2022-03-10 08:17:50|864.85|854.05|863.9|853.1|864.85|854.05|863.9|853.1|5
1646900290000|2022-03-10 08:18:10|864.1|853.3|863.9|853.1|864.1|853.3|863.9|853.1|4
1646900300000|2022-03-10 08:18:20|864.42|853.62|864.9|854.1|864.9|854.1|864.42|853.62|2
1646900340000|2022-03-10 08:19:00|864.75|853.95|864.7|853.9|864.75|853.95|864.7|853.9|2
1646900350000|2022-03-10 08:19:10|864.4|853.6|864.4|853.6|864.4|853.6|864.15|853.35|3
1646900360000|2022-03-10 08:19:20|864.85|854.05|864.9|854.1|864.9|854.1|864.85|854.05|2
1646900390000|2022-03-10 08:19:50|865.55|854.75|865.65|854.85|865.65|854.85|865.15|854.35|5
1646900410000|2022-03-10 08:20:10|865.77|854.97|866.9|856.1|866.9|856.1|865.77|854.97|7
1646900430000|2022-03-10 08:20:30|867.03|856.23|867.8|857|867.8|857|867.02|856.22|3
1646900450000|2022-03-10 08:20:50|867.85|857.05|867.85|857.05|867.85|857.05|867.85|857.05|1
1646900460000|2022-03-10 08:21:00|867.9|857.1|867.9|857.1|867.9|857.1|867.9|857.1|1
1646900490000|2022-03-10 08:21:30|867.63|856.83|866.9|856.1|867.63|856.83|866.9|856.1|5
1646900520000|2022-03-10 08:22:00|866.85|856.05|866.85|856.05|866.85|856.05|866.85|856.05|1
1646900570000|2022-03-10 08:22:50|866.9|856.1|866.9|856.1|866.9|856.1|866.9|856.1|1
1646900580000|2022-03-10 08:23:00|865.9|855.1|865.9|855.1|865.9|855.1|865.9|855.1|1
1646900640000|2022-03-10 08:24:00|865.6|854.8|865.4|854.6|865.6|854.8|865.4|854.6|2
1646900650000|2022-03-10 08:24:10|864.75|853.95|864.75|853.95|864.75|853.95|864.75|853.95|1
1646900660000|2022-03-10 08:24:20|864.87|854.07|865.02|854.22|865.02|854.22|864.87|854.07|2
1646900670000|2022-03-10 08:24:30|864.9|854.1|864.9|854.1|865.1|854.3|864.9|854.1|3
1646900680000|2022-03-10 08:24:40|865.3|854.5|864.9|854.1|865.3|854.5|864.9|854.1|2
1646900690000|2022-03-10 08:24:50|864.85|854.05|864.85|854.05|864.85|854.05|864.85|854.05|1
1646900710000|2022-03-10 08:25:10|864.7|853.9|864.7|853.9|864.7|853.9|864.7|853.9|1
1646900720000|2022-03-10 08:25:20|864.75|853.95|864.75|853.95|864.75|853.95|864.7|853.9|3
1646900730000|2022-03-10 08:25:30|864.87|854.07|865.14|854.34|865.4|854.6|864.87|854.07|6
1646900740000|2022-03-10 08:25:40|864.9|854.1|864.9|854.1|865.14|854.34|864.9|854.1|3
1646900760000|2022-03-10 08:26:00|865.07|854.27|865.55|854.75|865.55|854.75|865.07|854.27|2
1646900770000|2022-03-10 08:26:10|865.2|854.4|864.9|854.1|865.2|854.4|864.9|854.1|2
1646900790000|2022-03-10 08:26:30|864.84|854.04|864.84|854.04|864.9|854.1|864.64|853.84|7
1646900800000|2022-03-10 08:26:40|864.88|854.08|865.55|854.75|865.55|854.75|864.84|854.04|6
1646900820000|2022-03-10 08:27:00|865.75|854.95|866.7|855.9|866.7|855.9|865.75|854.95|3
1646900830000|2022-03-10 08:27:10|866.9|856.1|867.85|857.05|867.85|857.05|866.9|856.1|4
1646900840000|2022-03-10 08:27:20|867.9|857.1|867.6|856.8|867.9|857.1|867.6|856.8|2
1646900860000|2022-03-10 08:27:40|867.59|856.79|867.65|856.85|867.65|856.85|867.29|856.49|3
1646900870000|2022-03-10 08:27:50|867.9|857.1|867.9|857.1|867.9|857.1|867.9|857.1|1
1646900900000|2022-03-10 08:28:20|867.69|856.89|867.4|856.6|867.69|856.89|867.4|856.6|2
1646900920000|2022-03-10 08:28:40|866.9|856.1|867.4|856.6|867.4|856.6|866.9|856.1|3
1646900930000|2022-03-10 08:28:50|867.12|856.32|867.4|856.6|867.4|856.6|867.12|856.32|2
1646900940000|2022-03-10 08:29:00|867.12|856.32|867.8|857|867.8|857|867.12|856.32|3
1646900960000|2022-03-10 08:29:20|867.4|856.6|867.4|856.6|867.4|856.6|867.4|856.6|1
1646900970000|2022-03-10 08:29:30|866.9|856.1|866.9|856.1|866.9|856.1|866.9|856.1|1
1646901000000|2022-03-10 08:30:00|866.8|856|866.64|855.84|866.8|856|866.64|855.84|2
1646901020000|2022-03-10 08:30:20|866.7|855.9|866.7|855.9|866.7|855.9|866.7|855.9|1
1646901040000|2022-03-10 08:30:40|866.84|856.04|866.84|856.04|866.84|856.04|866.84|856.04|1
1646901090000|2022-03-10 08:31:30|866.85|856.05|866.85|856.05|866.85|856.05|866.85|856.05|1
1646901130000|2022-03-10 08:32:10|866.84|856.04|866.84|856.04|866.84|856.04|866.84|856.04|1
1646901150000|2022-03-10 08:32:30|866.58|855.78|866.74|855.94|866.84|856.04|866.58|855.78|7
1646901160000|2022-03-10 08:32:40|866.58|855.78|865.9|855.1|866.58|855.78|865.9|855.1|4
1646901170000|2022-03-10 08:32:50|866.06|855.26|866.06|855.26|866.06|855.26|866.06|855.26|1
1646901180000|2022-03-10 08:33:00|865.9|855.1|866.4|855.6|866.44|855.64|865.9|855.1|4
1646901190000|2022-03-10 08:33:10|865.9|855.1|866.26|855.46|866.44|855.64|865.9|855.1|8
1646901200000|2022-03-10 08:33:20|866.54|855.74|866.26|855.46|866.54|855.74|866.26|855.46|2
1646901210000|2022-03-10 08:33:30|866.14|855.34|865.9|855.1|866.14|855.34|865.9|855.1|2
1646901220000|2022-03-10 08:33:40|866.49|855.69|866.21|855.41|866.49|855.69|866.2|855.4|4
1646901230000|2022-03-10 08:33:50|866.2|855.4|866.2|855.4|866.2|855.4|866.2|855.4|1
1646901240000|2022-03-10 08:34:00|866.1|855.3|865.92|855.12|866.1|855.3|865.9|855.1|3
1646901270000|2022-03-10 08:34:30|866.35|855.55|866.35|855.55|866.35|855.55|866.35|855.55|1
1646901280000|2022-03-10 08:34:40|866.12|855.32|866.12|855.32|866.12|855.32|866.12|855.32|1
1646901300000|2022-03-10 08:35:00|866.36|855.56|866.62|855.82|866.62|855.82|866.36|855.56|2
1646901310000|2022-03-10 08:35:10|867.25|856.45|867.25|856.45|867.25|856.45|867.25|856.45|1
1646901320000|2022-03-10 08:35:20|867.81|857.01|867.81|857.01|867.81|857.01|867.81|857.01|1
1646901340000|2022-03-10 08:35:40|867.71|856.91|867.81|857.01|867.81|857.01|867.65|856.85|5
1646901390000|2022-03-10 08:36:30|867.67|856.87|867.67|856.87|867.67|856.87|867.67|856.87|1
1646901420000|2022-03-10 08:37:00|867.81|857.01|868.9|858.1|869.23|858.43|867.67|856.87|8
1646901430000|2022-03-10 08:37:10|869.09|858.29|869.53|858.73|869.53|858.73|869.09|858.29|2
1646901440000|2022-03-10 08:37:20|869.23|858.43|868.9|858.1|869.23|858.43|868.9|858.1|2
1646901450000|2022-03-10 08:37:30|868.95|858.15|869.23|858.43|869.63|858.83|868.95|858.15|4
1646901460000|2022-03-10 08:37:40|869.17|858.37|869.23|858.43|869.23|858.43|869.17|858.37|2
1646901480000|2022-03-10 08:38:00|869.53|858.73|869.53|858.73|869.53|858.73|869.53|858.73|1
1646901490000|2022-03-10 08:38:10|869.25|858.45|869.53|858.73|869.53|858.73|869.25|858.45|3
1646901500000|2022-03-10 08:38:20|869.63|858.83|869.47|858.67|869.63|858.83|869.23|858.43|5
1646901510000|2022-03-10 08:38:30|869.73|858.93|869.73|858.93|869.87|859.07|869.73|858.93|3
1646901520000|2022-03-10 08:38:40|870.5|859.7|870.4|859.6|870.5|859.7|870.4|859.6|2
1646901530000|2022-03-10 08:38:50|870.45|859.65|870.45|859.65|870.45|859.65|870.2|859.4|3
1646901540000|2022-03-10 08:39:00|870.75|859.95|870.75|859.95|870.75|859.95|870.75|859.95|1
1646901550000|2022-03-10 08:39:10|870.9|860.1|872.61|861.81|872.61|861.81|870.9|860.1|10
1646901560000|2022-03-10 08:39:20|872.9|862.1|872.9|862.1|872.9|862.1|872.9|862.1|1
1646901590000|2022-03-10 08:39:50|872.8|862|872.61|861.81|872.8|862|872.61|861.81|2
1646901600000|2022-03-10 08:40:00|872.21|861.41|872.61|861.81|872.61|861.81|872.21|861.41|2
1646901610000|2022-03-10 08:40:10|872.57|861.77|872.68|861.88|872.68|861.88|872.57|861.77|2
1646901620000|2022-03-10 08:40:20|872.9|862.1|872.74|861.94|872.9|862.1|872.74|861.94|2
1646901630000|2022-03-10 08:40:30|872.88|862.08|872.9|862.1|872.9|862.1|872.88|862.08|2
1646901650000|2022-03-10 08:40:50|873.16|862.36|873.46|862.66|873.53|862.73|873.16|862.36|3
1646901660000|2022-03-10 08:41:00|873.2|862.4|873.07|862.27|873.2|862.4|873.07|862.27|2
1646901670000|2022-03-10 08:41:10|873.05|862.25|873.05|862.25|873.05|862.25|873.05|862.25|1
1646901680000|2022-03-10 08:41:20|872.9|862.1|872.9|862.1|872.9|862.1|872.9|862.1|1
1646901690000|2022-03-10 08:41:30|872.65|861.85|872.65|861.85|872.65|861.85|872.65|861.85|1
1646901700000|2022-03-10 08:41:40|872.15|861.35|871.9|861.1|872.15|861.35|871.9|861.1|2
1646901710000|2022-03-10 08:41:50|871.85|861.05|871.66|860.86|871.85|861.05|871.66|860.86|2
1646901720000|2022-03-10 08:42:00|871.31|860.51|871.31|860.51|871.31|860.51|871.31|860.51|1
1646901730000|2022-03-10 08:42:10|871.66|860.86|871.58|860.78|871.9|861.1|871.58|860.78|7
1646901740000|2022-03-10 08:42:20|871.95|861.15|871.95|861.15|871.95|861.15|871.95|861.15|1
1646901750000|2022-03-10 08:42:30|871.9|861.1|871.77|860.97|871.9|861.1|871.77|860.97|3
1646901760000|2022-03-10 08:42:40|871.9|861.1|871.9|861.1|871.9|861.1|871.77|860.97|3
1646901780000|2022-03-10 08:43:00|871.64|860.84|871.57|860.77|871.64|860.84|871.27|860.47|4
1646901800000|2022-03-10 08:43:20|871.07|860.27|870.9|860.1|871.07|860.27|870.9|860.1|2
1646901810000|2022-03-10 08:43:30|870.95|860.15|870.95|860.15|870.95|860.15|870.95|860.15|1
1646901820000|2022-03-10 08:43:40|871|860.2|871.09|860.29|871.09|860.29|871|860.2|2
1646901830000|2022-03-10 08:43:50|871.25|860.45|871.52|860.72|871.65|860.85|871.25|860.45|4
1646901840000|2022-03-10 08:44:00|871.38|860.58|871.85|861.05|871.85|861.05|871.38|860.58|2
1646901850000|2022-03-10 08:44:10|871.7|860.9|871.7|860.9|871.7|860.9|871.7|860.9|1
1646901860000|2022-03-10 08:44:20|871.75|860.95|871.75|860.95|871.75|860.95|871.75|860.95|1
1646901880000|2022-03-10 08:44:40|871.9|861.1|872.45|861.65|872.45|861.65|871.9|861.1|2
1646901890000|2022-03-10 08:44:50|872.65|861.85|872.65|861.85|872.65|861.85|872.65|861.85|1
1646901900000|2022-03-10 08:45:00|872.6|861.8|871.95|861.15|872.6|861.8|871.95|861.15|5
1646901920000|2022-03-10 08:45:20|871.9|861.1|871.9|861.1|871.9|861.1|871.9|861.1|1
1646901970000|2022-03-10 08:46:10|871.85|861.05|871.9|861.1|871.9|861.1|871.85|861.05|2
1646901980000|2022-03-10 08:46:20|871.71|860.91|871.71|860.91|871.71|860.91|871.71|860.91|1
1646901990000|2022-03-10 08:46:30|871.9|861.1|871.49|860.69|871.9|861.1|871.08|860.28|7
1646902000000|2022-03-10 08:46:40|871.4|860.6|871.4|860.6|871.4|860.6|871.4|860.6|1
1646902020000|2022-03-10 08:47:00|871.9|861.1|871.9|861.1|871.9|861.1|871.9|861.1|1
1646902090000|2022-03-10 08:48:10|872.06|861.26|872.06|861.26|872.06|861.26|872.06|861.26|1
1646902100000|2022-03-10 08:48:20|872.75|861.95|872.75|861.95|872.75|861.95|872.75|861.95|1
1646902110000|2022-03-10 08:48:30|872.9|862.1|873.35|862.55|873.35|862.55|872.9|862.1|2
1646902120000|2022-03-10 08:48:40|873.25|862.45|872.9|862.1|873.25|862.45|872.9|862.1|2
1646902130000|2022-03-10 08:48:50|873|862.2|873.01|862.21|873.01|862.21|873|862.2|2
1646902140000|2022-03-10 08:49:00|873.35|862.55|873|862.2|873.35|862.55|873|862.2|4
1646902150000|2022-03-10 08:49:10|873.3|862.5|873.02|862.22|873.3|862.5|873.02|862.22|2
1646902170000|2022-03-10 08:49:30|873.07|862.27|873.07|862.27|873.07|862.27|873.07|862.27|1
1646902180000|2022-03-10 08:49:40|873.4|862.6|873.2|862.4|873.4|862.6|873.2|862.4|2
1646902190000|2022-03-10 08:49:50|873.5|862.7|873.5|862.7|873.5|862.7|873.5|862.7|1
1646902210000|2022-03-10 08:50:10|873.33|862.53|873.5|862.7|873.5|862.7|873.2|862.4|4
1646902220000|2022-03-10 08:50:20|873.35|862.55|873.25|862.45|873.35|862.55|873.25|862.45|2
1646902250000|2022-03-10 08:50:50|872.9|862.1|872.9|862.1|872.9|862.1|872.9|862.1|1
1646902300000|2022-03-10 08:51:40|873.08|862.28|873.08|862.28|873.08|862.28|873.08|862.28|1
1646902310000|2022-03-10 08:51:50|872.9|862.1|872.9|862.1|872.9|862.1|872.9|862.1|1
1646902330000|2022-03-10 08:52:10|873.25|862.45|873.34|862.54|873.34|862.54|873.25|862.45|2
1646902340000|2022-03-10 08:52:20|873.35|862.55|873.75|862.95|873.75|862.95|873.26|862.46|6
1646902350000|2022-03-10 08:52:30|873.43|862.63|872.95|862.15|873.43|862.63|872.95|862.15|2
1646902370000|2022-03-10 08:52:50|872.96|862.16|872.96|862.16|873.3|862.5|872.96|862.16|5
1646902420000|2022-03-10 08:53:40|873.08|862.28|873.08|862.28|873.08|862.28|873.08|862.28|1
1646902430000|2022-03-10 08:53:50|873.4|862.6|873.4|862.6|873.4|862.6|873.4|862.6|1
1646902480000|2022-03-10 08:54:40|873.67|862.87|873.67|862.87|873.67|862.87|873.67|862.87|1
1646902500000|2022-03-10 08:55:00|873.75|862.95|873.75|862.95|873.75|862.95|873.75|862.95|1
1646902640000|2022-03-10 08:57:20|873.69|862.89|873.15|862.35|873.69|862.89|873.15|862.35|2
1646902650000|2022-03-10 08:57:30|873.25|862.45|873.41|862.61|873.65|862.85|873.25|862.45|4
1646902670000|2022-03-10 08:57:50|873.65|862.85|873.65|862.85|873.65|862.85|873.65|862.85|1
1646902700000|2022-03-10 08:58:20|873.9|863.1|873.89|863.09|873.9|863.1|873.89|863.09|2
1646902710000|2022-03-10 08:58:30|874|863.2|874.21|863.41|874.21|863.41|874|863.2|3
1646902730000|2022-03-10 08:58:50|874.2|863.4|874.25|863.45|874.26|863.46|874.16|863.36|4
1646902740000|2022-03-10 08:59:00|874.65|863.85|874.9|864.1|874.9|864.1|874.65|863.85|2
1646902750000|2022-03-10 08:59:10|875.4|864.6|874.9|864.1|875.53|864.73|874.9|864.1|6
1646902770000|2022-03-10 08:59:30|874.77|863.97|874.59|863.79|874.79|863.99|874.58|863.78|6
1646902790000|2022-03-10 08:59:50|874.85|864.05|874.85|864.05|874.85|864.05|874.85|864.05|1
1646902800000|2022-03-10 09:00:00|874.96|864.16|874.9|864.1|874.96|864.16|874.85|864.05|3
1646902810000|2022-03-10 09:00:10|875.4|864.6|875|864.2|875.4|864.6|875|864.2|5
1646902830000|2022-03-10 09:00:30|875.09|864.29|875|864.2|875.09|864.29|875|864.2|2
1646902840000|2022-03-10 09:00:40|875.4|864.6|874.9|864.1|875.4|864.6|874.9|864.1|2
1646902850000|2022-03-10 09:00:50|875|864.2|875|864.2|875|864.2|875|864.2|1
1646902860000|2022-03-10 09:01:00|875.4|864.6|875.52|864.72|875.64|864.84|875.4|864.6|10
1646902870000|2022-03-10 09:01:10|875.53|864.73|875.53|864.73|875.53|864.73|875.53|864.73|1
1646902890000|2022-03-10 09:01:30|875.9|865.1|875.94|865.14|875.94|865.14|875.9|865.1|2
1646902910000|2022-03-10 09:01:50|875.91|865.11|875.45|864.65|875.94|865.14|875.45|864.65|3
1646902920000|2022-03-10 09:02:00|875.4|864.6|875.4|864.6|875.4|864.6|875.4|864.6|1
1646902930000|2022-03-10 09:02:10|875|864.2|874.9|864.1|875|864.2|874.9|864.1|2
1646902940000|2022-03-10 09:02:20|874.82|864.02|874.62|863.82|874.82|864.02|874.62|863.82|4
1646902950000|2022-03-10 09:02:30|874.6|863.8|874.65|863.85|874.8|864|874.6|863.8|4
1646902960000|2022-03-10 09:02:40|874.3|863.5|874.8|864|874.8|864|874.3|863.5|3
1646902970000|2022-03-10 09:02:50|874.84|864.04|874.9|864.1|874.9|864.1|874.84|864.04|3
1646902980000|2022-03-10 09:03:00|874.75|863.95|874.75|863.95|874.75|863.95|874.75|863.95|1
1646902990000|2022-03-10 09:03:10|874.55|863.75|874.55|863.75|874.55|863.75|874.55|863.75|1
1646903010000|2022-03-10 09:03:30|874.5|863.7|874.5|863.7|874.5|863.7|874.5|863.7|1
1646903030000|2022-03-10 09:03:50|874.25|863.45|874.15|863.35|874.25|863.45|874.15|863.35|2
1646903040000|2022-03-10 09:04:00|874.3|863.5|874.3|863.5|874.3|863.5|874.3|863.5|1
1646903050000|2022-03-10 09:04:10|874.8|864|874.9|864.1|874.9|864.1|874.75|863.95|3
1646903060000|2022-03-10 09:04:20|874.78|863.98|874.76|863.96|874.9|864.1|874.75|863.95|15
1646903070000|2022-03-10 09:04:30|874.75|863.95|874.32|863.52|874.9|864.1|874.32|863.52|7
1646903080000|2022-03-10 09:04:40|874.56|863.76|874.65|863.85|874.65|863.85|874.56|863.76|2
1646903090000|2022-03-10 09:04:50|874.85|864.05|874.54|863.74|874.85|864.05|874.54|863.74|10
1646903100000|2022-03-10 09:05:00|874.55|863.75|874.54|863.74|874.55|863.75|874.54|863.74|2
1646903120000|2022-03-10 09:05:20|874.55|863.75|874.5|863.7|874.85|864.05|874.49|863.69|9
1646903150000|2022-03-10 09:05:50|874.49|863.69|874.14|863.34|874.7|863.9|874.14|863.34|4
1646903160000|2022-03-10 09:06:00|874.15|863.35|874.9|864.1|874.9|864.1|874.15|863.35|6
1646903170000|2022-03-10 09:06:10|874.59|863.79|874.59|863.79|874.59|863.79|874.59|863.79|1
1646903180000|2022-03-10 09:06:20|874.58|863.78|874.59|863.79|874.59|863.79|874.58|863.78|2
1646903190000|2022-03-10 09:06:30|874.65|863.85|874.09|863.29|874.7|863.9|874.09|863.29|3
1646903200000|2022-03-10 09:06:40|874.2|863.4|874.9|864.1|874.9|864.1|874.14|863.34|4
1646903210000|2022-03-10 09:06:50|875.15|864.35|875.15|864.35|875.15|864.35|875.15|864.35|1
1646903220000|2022-03-10 09:07:00|875.25|864.45|875.35|864.55|875.35|864.55|875.25|864.45|2
1646903240000|2022-03-10 09:07:20|875.3|864.5|875.3|864.5|875.3|864.5|875.3|864.5|1
1646903250000|2022-03-10 09:07:30|875.75|864.95|875.75|864.95|875.75|864.95|875.75|864.95|1
1646903270000|2022-03-10 09:07:50|875.7|864.9|875.2|864.4|875.7|864.9|875.2|864.4|2
1646903280000|2022-03-10 09:08:00|875.64|864.84|875.25|864.45|875.75|864.95|875.25|864.45|3
1646903320000|2022-03-10 09:08:40|875.7|864.9|875.53|864.73|875.8|865|875.4|864.6|5
1646903330000|2022-03-10 09:08:50|875.7|864.9|875.9|865.1|875.9|865.1|875.7|864.9|3
1646903350000|2022-03-10 09:09:10|875.35|864.55|875.9|865.1|875.9|865.1|875.35|864.55|5
1646903370000|2022-03-10 09:09:30|875.77|864.97|875.9|865.1|875.9|865.1|875.77|864.97|2
1646903380000|2022-03-10 09:09:40|876|865.2|876|865.2|876|865.2|876|865.2|1
1646903400000|2022-03-10 09:10:00|876.1|865.3|876.1|865.3|876.1|865.3|876.1|865.3|1
1646903450000|2022-03-10 09:10:50|875.9|865.1|875.9|865.1|875.9|865.1|875.9|865.1|1
1646903460000|2022-03-10 09:11:00|876|865.2|876|865.2|876|865.2|876|865.2|1
1646903480000|2022-03-10 09:11:20|875.9|865.1|875.9|865.1|875.9|865.1|875.9|865.1|1
1646903670000|2022-03-10 09:14:30|876.4|865.6|876.9|866.1|876.9|866.1|876.4|865.6|2
1646903810000|2022-03-10 09:16:50|876.69|865.89|876.36|865.56|876.69|865.89|876.36|865.56|2
1646903820000|2022-03-10 09:17:00|876.34|865.54|876.3|865.5|876.34|865.54|876.3|865.5|2
1646903890000|2022-03-10 09:18:10|876.51|865.71|876.76|865.96|876.76|865.96|876.51|865.71|2
1646904250000|2022-03-10 09:24:10|876.24|865.44|876.07|865.27|876.24|865.44|876.07|865.27|2
1646904290000|2022-03-10 09:24:50|874.9|864.1|874.9|864.1|874.9|864.1|874.9|864.1|1
1646904300000|2022-03-10 09:25:00|874.8|864|874.48|863.68|874.8|864|874.48|863.68|3
1646904320000|2022-03-10 09:25:20|874.85|864.05|874.85|864.05|874.85|864.05|874.85|864.05|1
1646904330000|2022-03-10 09:25:30|874.6|863.8|873.9|863.1|874.6|863.8|873.9|863.1|7
1646904350000|2022-03-10 09:25:50|873.8|863|873.75|862.95|873.8|863|873.75|862.95|2
1646904360000|2022-03-10 09:26:00|873.55|862.75|873.85|863.05|873.85|863.05|873.55|862.75|2
1646904420000|2022-03-10 09:27:00|873.9|863.1|873.85|863.05|873.9|863.1|873.85|863.05|2
1646904440000|2022-03-10 09:27:20|873.6|862.8|873.76|862.96|873.76|862.96|873.6|862.8|8
1646904450000|2022-03-10 09:27:30|873.77|862.97|873.9|863.1|873.9|863.1|873.77|862.97|6
1646904470000|2022-03-10 09:27:50|874.28|863.48|874.67|863.87|874.67|863.87|874.28|863.48|3
1646904480000|2022-03-10 09:28:00|874.9|864.1|874.9|864.1|874.9|864.1|874.9|864.1|1
1646904500000|2022-03-10 09:28:20|874.85|864.05|874.85|864.05|874.85|864.05|874.85|864.05|1
1646904540000|2022-03-10 09:29:00|874.9|864.1|874.9|864.1|874.9|864.1|874.9|864.1|1
1646904560000|2022-03-10 09:29:20|874.85|864.05|874.85|864.05|874.85|864.05|874.85|864.05|1
1646904570000|2022-03-10 09:29:30|874.75|863.95|874.75|863.95|874.75|863.95|874.75|863.95|1
1646904630000|2022-03-10 09:30:30|874.8|864|874.8|864|874.8|864|874.8|864|1
1646904640000|2022-03-10 09:30:40|874.67|863.87|874.16|863.36|874.67|863.87|874.16|863.36|3
1646904650000|2022-03-10 09:30:50|873.9|863.1|873.8|863|873.9|863.1|873.8|863|2
1646904660000|2022-03-10 09:31:00|873.52|862.72|873.52|862.72|873.52|862.72|873.52|862.72|1
1646904670000|2022-03-10 09:31:10|873.4|862.6|872.9|862.1|873.4|862.6|872.9|862.1|2
1646904700000|2022-03-10 09:31:40|872.85|862.05|872.66|861.86|872.85|862.05|872.66|861.86|2
1646904710000|2022-03-10 09:31:50|872.78|861.98|872.75|861.95|872.78|861.98|872.75|861.95|2
1646904720000|2022-03-10 09:32:00|873.24|862.44|873.64|862.84|873.64|862.84|873.24|862.44|2
1646904740000|2022-03-10 09:32:20|873.69|862.89|873.69|862.89|873.69|862.89|873.69|862.89|1
1646904750000|2022-03-10 09:32:30|873.53|862.73|873.53|862.73|873.53|862.73|873.53|862.73|1
1646904760000|2022-03-10 09:32:40|873.44|862.64|873.44|862.64|873.44|862.64|873.44|862.64|1
1646904770000|2022-03-10 09:32:50|873.65|862.85|873.65|862.85|873.65|862.85|873.65|862.85|1
1646904790000|2022-03-10 09:33:10|873.9|863.1|874.57|863.77|874.57|863.77|873.82|863.02|4
1646904800000|2022-03-10 09:33:20|874.82|864.02|875.7|864.9|875.7|864.9|874.82|864.02|8
1646904830000|2022-03-10 09:33:50|875.9|865.1|876.71|865.91|876.9|866.1|875.9|865.1|10
1646904840000|2022-03-10 09:34:00|876.82|866.02|877.15|866.35|877.15|866.35|876.81|866.01|5
1646904850000|2022-03-10 09:34:10|877.3|866.5|877.9|867.1|877.9|867.1|877.3|866.5|3
1646904890000|2022-03-10 09:34:50|877.98|867.18|877.98|867.18|877.98|867.18|877.98|867.18|1
1646904910000|2022-03-10 09:35:10|878.43|867.63|877.9|867.1|878.43|867.63|877.9|867.1|3
1646904920000|2022-03-10 09:35:20|878|867.2|878|867.2|878|867.2|878|867.2|1
1646904930000|2022-03-10 09:35:30|877.9|867.1|877.9|867.1|877.9|867.1|877.9|867.1|1
1646904950000|2022-03-10 09:35:50|878|867.2|877.9|867.1|878|867.2|877.9|867.1|2
1646904980000|2022-03-10 09:36:20|877.85|867.05|877.85|867.05|877.85|867.05|877.85|867.05|1
1646904990000|2022-03-10 09:36:30|877.69|866.89|877.69|866.89|877.69|866.89|877.69|866.89|1
1646905070000|2022-03-10 09:37:50|877.65|866.85|877.65|866.85|877.65|866.85|877.65|866.85|1
1646905080000|2022-03-10 09:38:00|877.9|867.1|878.3|867.5|878.45|867.65|877.9|867.1|5
1646905090000|2022-03-10 09:38:10|878.46|867.66|878.75|867.95|878.75|867.95|878.46|867.66|2
1646905100000|2022-03-10 09:38:20|878.85|868.05|879.65|868.85|879.65|868.85|878.85|868.05|4
1646905110000|2022-03-10 09:38:30|879.7|868.9|879.7|868.9|879.7|868.9|879.7|868.9|1
1646905120000|2022-03-10 09:38:40|879.75|868.95|879.8|869|879.8|869|879.75|868.95|2
1646905150000|2022-03-10 09:39:10|879.7|868.9|880.04|869.24|880.04|869.24|879.7|868.9|3
1646905160000|2022-03-10 09:39:20|880.49|869.69|880.49|869.69|880.49|869.69|880.49|869.69|1
1646905170000|2022-03-10 09:39:30|880.79|869.99|881.6|870.8|881.6|870.8|880.79|869.99|3
1646905180000|2022-03-10 09:39:40|881.85|871.05|881.85|871.05|881.85|871.05|881.85|871.05|1
1646905190000|2022-03-10 09:39:50|881.9|871.1|881.9|871.1|881.9|871.1|881.9|871.1|1
1646905240000|2022-03-10 09:40:40|881.85|871.05|881.85|871.05|881.85|871.05|881.85|871.05|1
1646905260000|2022-03-10 09:41:00|881.9|871.1|881.9|871.1|881.9|871.1|881.9|871.1|1
1646905300000|2022-03-10 09:41:40|882.05|871.25|881.9|871.1|882.19|871.39|881.9|871.1|4
1646905420000|2022-03-10 09:43:40|881.67|870.87|881.4|870.6|881.9|871.1|881.4|870.6|3
1646905440000|2022-03-10 09:44:00|880.85|870.05|880.85|870.05|880.85|870.05|880.85|870.05|1
1646905450000|2022-03-10 09:44:10|880.9|870.1|880.9|870.1|880.9|870.1|880.9|870.1|1
1646905460000|2022-03-10 09:44:20|881.79|870.99|881.79|870.99|881.79|870.99|881.79|870.99|1
1646905470000|2022-03-10 09:44:30|881.6|870.8|881.6|870.8|881.6|870.8|881.6|870.8|1
1646905500000|2022-03-10 09:45:00|881.34|870.54|881.11|870.31|881.5|870.7|881.11|870.31|9
1646905510000|2022-03-10 09:45:10|881.15|870.35|882.35|871.55|882.35|871.55|881.15|870.35|8
1646905520000|2022-03-10 09:45:20|881.9|871.1|882.35|871.55|882.5|871.7|881.9|871.1|3
1646905530000|2022-03-10 09:45:30|882.3|871.5|882.25|871.45|882.3|871.5|882.25|871.45|2
1646905550000|2022-03-10 09:45:50|882.6|871.8|882.65|871.85|882.65|871.85|882.35|871.55|5
1646905580000|2022-03-10 09:46:20|882.6|871.8|882.6|871.8|882.6|871.8|882.6|871.8|1
1646905590000|2022-03-10 09:46:30|882.84|872.04|883.84|873.04|883.84|873.04|882.84|872.04|7
1646905610000|2022-03-10 09:46:50|883.61|872.81|883.1|872.3|883.61|872.81|883.1|872.3|4
1646905620000|2022-03-10 09:47:00|882.9|872.1|882.9|872.1|882.9|872.1|882.9|872.1|1
1646905640000|2022-03-10 09:47:20|882.8|872|881.95|871.15|882.8|872|881.95|871.15|4
1646905650000|2022-03-10 09:47:30|881.9|871.1|881.9|871.1|881.9|871.1|881.9|871.1|1
1646905700000|2022-03-10 09:48:20|881.74|870.94|881.54|870.74|881.74|870.94|881.54|870.74|2
1646905720000|2022-03-10 09:48:40|880.9|870.1|880.9|870.1|880.9|870.1|880.9|870.1|1
1646905750000|2022-03-10 09:49:10|880.76|869.96|880.76|869.96|880.76|869.96|880.76|869.96|1
1646905820000|2022-03-10 09:50:20|880.61|869.81|880.54|869.74|880.61|869.81|880.04|869.24|5
1646905830000|2022-03-10 09:50:30|880.4|869.6|880.4|869.6|880.4|869.6|880.4|869.6|1
1646905840000|2022-03-10 09:50:40|880.37|869.57|880.37|869.57|880.37|869.57|880.37|869.57|1
1646905860000|2022-03-10 09:51:00|879.87|869.07|879.7|868.9|879.87|869.07|879.7|868.9|3
1646905870000|2022-03-10 09:51:10|879.61|868.81|879.61|868.81|879.61|868.81|879.61|868.81|1
1646905890000|2022-03-10 09:51:30|879.65|868.85|879.65|868.85|879.65|868.85|879.65|868.85|1
1646905900000|2022-03-10 09:51:40|879.75|868.95|879.9|869.1|879.9|869.1|879.75|868.95|2
1646905910000|2022-03-10 09:51:50|880.45|869.65|879.9|869.1|880.45|869.65|879.9|869.1|4
1646905930000|2022-03-10 09:52:10|879.7|868.9|879.7|868.9|879.7|868.9|879.7|868.9|1
1646905940000|2022-03-10 09:52:20|879.6|868.8|879.6|868.8|879.6|868.8|879.6|868.8|1
1646905980000|2022-03-10 09:53:00|879.85|869.05|879.9|869.1|879.9|869.1|879.85|869.05|2
1646905990000|2022-03-10 09:53:10|880.3|869.5|880.4|869.6|880.4|869.6|880.3|869.5|2
1646906000000|2022-03-10 09:53:20|880.3|869.5|879.9|869.1|880.3|869.5|879.9|869.1|3
1646906020000|2022-03-10 09:53:40|879.79|868.99|878.9|868.1|879.79|868.99|878.9|868.1|5
1646906030000|2022-03-10 09:53:50|878.75|867.95|877.99|867.19|878.9|868.1|877.9|867.1|7
1646906040000|2022-03-10 09:54:00|878.49|867.69|878.8|868|878.8|868|878.49|867.69|2
1646906050000|2022-03-10 09:54:10|878.5|867.7|878.49|867.69|878.5|867.7|878.49|867.69|2
1646906060000|2022-03-10 09:54:20|878.53|867.73|878.78|867.98|878.78|867.98|878.08|867.28|6
1646906070000|2022-03-10 09:54:30|878.74|867.94|878.74|867.94|878.74|867.94|878.74|867.94|1
1646906080000|2022-03-10 09:54:40|878.9|868.1|878.55|867.75|878.9|868.1|878.55|867.75|2
1646906090000|2022-03-10 09:54:50|878.05|867.25|877.9|867.1|878.05|867.25|877.9|867.1|2
1646906100000|2022-03-10 09:55:00|877.79|866.99|877.1|866.3|877.79|866.99|877.1|866.3|4
1646906110000|2022-03-10 09:55:10|877.2|866.4|877.2|866.4|877.2|866.4|877.2|866.4|1
1646906120000|2022-03-10 09:55:20|877.05|866.25|877.45|866.65|877.7|866.9|877.05|866.25|5
1646906130000|2022-03-10 09:55:30|877.7|866.9|877.85|867.05|877.85|867.05|877.7|866.9|2
1646906140000|2022-03-10 09:55:40|877.9|867.1|878.58|867.78|878.58|867.78|877.9|867.1|4
1646906150000|2022-03-10 09:55:50|878.65|867.85|878.9|868.1|878.9|868.1|878.65|867.85|2
1646906160000|2022-03-10 09:56:00|878.6|867.8|878.51|867.71|878.6|867.8|878.51|867.71|2
1646906180000|2022-03-10 09:56:20|878.06|867.26|878.06|867.26|878.06|867.26|878.06|867.26|1
1646906190000|2022-03-10 09:56:30|877.95|867.15|877.89|867.09|877.95|867.15|877.89|867.09|2
1646906200000|2022-03-10 09:56:40|877.57|866.77|877.4|866.6|877.57|866.77|877.4|866.6|2
1646906220000|2022-03-10 09:57:00|877.05|866.25|877.05|866.25|877.05|866.25|877.05|866.25|1
1646906240000|2022-03-10 09:57:20|876.9|866.1|876.45|865.65|877.05|866.25|876.45|865.65|5
1646906260000|2022-03-10 09:57:40|876.4|865.6|876.4|865.6|876.4|865.6|876.4|865.6|1
1646906390000|2022-03-10 09:59:50|875.9|865.1|875.77|864.97|875.9|865.1|875.77|864.97|3
1646906400000|2022-03-10 10:00:00|875.68|864.88|874.95|864.15|875.68|864.88|874.95|864.15|5
1646906430000|2022-03-10 10:00:30|874.75|863.95|874.75|863.95|874.75|863.95|874.75|863.95|1
1646906440000|2022-03-10 10:00:40|874.9|864.1|875.66|864.86|875.66|864.86|874.9|864.1|2
1646906450000|2022-03-10 10:00:50|875.81|865.01|875.81|865.01|875.81|865.01|875.81|865.01|1
1646906480000|2022-03-10 10:01:20|875.9|865.1|876.54|865.74|876.54|865.74|875.9|865.1|7
1646906490000|2022-03-10 10:01:30|876.68|865.88|876.71|865.91|876.85|866.05|876.5|865.7|4
1646906500000|2022-03-10 10:01:40|876.26|865.46|875.95|865.15|876.26|865.46|875.95|865.15|2
1646906510000|2022-03-10 10:01:50|875.9|865.1|875.9|865.1|875.9|865.1|875.9|865.1|1
1646906520000|2022-03-10 10:02:00|875.85|865.05|875.63|864.83|875.85|865.05|875.63|864.83|2
1646906530000|2022-03-10 10:02:10|875.61|864.81|875.6|864.8|875.67|864.87|875.56|864.76|5
1646906540000|2022-03-10 10:02:20|875.8|865|875.57|864.77|875.8|865|875.56|864.76|4
1646906550000|2022-03-10 10:02:30|875.21|864.41|875.57|864.77|875.57|864.77|875.21|864.41|4
1646906580000|2022-03-10 10:03:00|875.56|864.76|874.9|864.1|875.56|864.76|874.9|864.1|4
1646906600000|2022-03-10 10:03:20|874.93|864.13|874.93|864.13|874.93|864.13|874.93|864.13|1
1646906610000|2022-03-10 10:03:30|874.99|864.19|875.17|864.37|875.17|864.37|874.99|864.19|5
1646906620000|2022-03-10 10:03:40|875.75|864.95|875.75|864.95|875.75|864.95|875.75|864.95|1
1646906630000|2022-03-10 10:03:50|875.9|865.1|876.65|865.85|876.65|865.85|875.77|864.97|7
1646906640000|2022-03-10 10:04:00|876.9|866.1|876.9|866.1|876.9|866.1|876.9|866.1|1
1646906700000|2022-03-10 10:05:00|876.78|865.98|876.9|866.1|876.9|866.1|876.78|865.98|2
1646906710000|2022-03-10 10:05:10|876.4|865.6|876.4|865.6|876.4|865.6|876.4|865.6|1
1646906740000|2022-03-10 10:05:40|876.25|865.45|876.9|866.1|876.9|866.1|876.25|865.45|10
1646906820000|2022-03-10 10:07:00|876.73|865.93|876.9|866.1|876.9|866.1|876.73|865.93|4
1646906840000|2022-03-10 10:07:20|876.85|866.05|876.85|866.05|876.85|866.05|876.85|866.05|1
1646906880000|2022-03-10 10:08:00|876.9|866.1|876.9|866.1|876.9|866.1|876.9|866.1|1
1646906910000|2022-03-10 10:08:30|876.78|865.98|876.78|865.98|876.78|865.98|876.78|865.98|1
1646906930000|2022-03-10 10:08:50|876.88|866.08|876.58|865.78|876.88|866.08|876.25|865.45|5
1646906940000|2022-03-10 10:09:00|876.53|865.73|876.15|865.35|876.53|865.73|876.15|865.35|3
1646906950000|2022-03-10 10:09:10|875.9|865.1|875.9|865.1|875.9|865.1|875.9|865.1|1
1646906970000|2022-03-10 10:09:30|876.09|865.29|875.9|865.1|876.09|865.29|875.9|865.1|2
1646907000000|2022-03-10 10:10:00|875.7|864.9|875.7|864.9|875.7|864.9|875.7|864.9|1
1646907050000|2022-03-10 10:10:50|875.9|865.1|876.23|865.43|876.23|865.43|875.9|865.1|3
1646907060000|2022-03-10 10:11:00|876.18|865.38|876.18|865.38|876.18|865.38|876.12|865.32|3
1646907070000|2022-03-10 10:11:10|876.21|865.41|876.5|865.7|876.5|865.7|876.21|865.41|3
1646907080000|2022-03-10 10:11:20|875.9|865.1|875.9|865.1|875.9|865.1|875.9|865.1|1
1646907100000|2022-03-10 10:11:40|876.25|865.45|876.25|865.45|876.25|865.45|876.25|865.45|1
1646907110000|2022-03-10 10:11:50|876.51|865.71|876.9|866.1|876.9|866.1|876.51|865.71|3
1646907130000|2022-03-10 10:12:10|876.83|866.03|876.4|865.6|876.83|866.03|876|865.2|8
1646907140000|2022-03-10 10:12:20|876.85|866.05|876.85|866.05|876.85|866.05|876.85|866.05|1
1646907150000|2022-03-10 10:12:30|876.9|866.1|876.9|866.1|876.9|866.1|876.9|866.1|1
1646907220000|2022-03-10 10:13:40|876.75|865.95|876.9|866.1|876.9|866.1|876.75|865.95|5
1646907230000|2022-03-10 10:13:50|876.88|866.08|877.6|866.8|877.61|866.81|876.88|866.08|20
1646907240000|2022-03-10 10:14:00|877.59|866.79|877.9|867.1|877.9|867.1|877.59|866.79|7
1646907380000|2022-03-10 10:16:20|877.85|867.05|877.85|867.05|877.85|867.05|877.85|867.05|1
1646907410000|2022-03-10 10:16:50|877.59|866.79|876.96|866.16|877.59|866.79|876.96|866.16|3
1646907420000|2022-03-10 10:17:00|876.91|866.11|876.91|866.11|876.91|866.11|876.91|866.11|1
1646907460000|2022-03-10 10:17:40|876.85|866.05|876.85|866.05|876.85|866.05|876.85|866.05|1
1646907480000|2022-03-10 10:18:00|876.8|866|876.8|866|876.8|866|876.8|866|1
1646907500000|2022-03-10 10:18:20|876.62|865.82|876.07|865.27|876.62|865.82|875.9|865.1|5
1646907510000|2022-03-10 10:18:30|875.9|865.1|875.9|865.1|875.99|865.19|875.9|865.1|3
1646907540000|2022-03-10 10:19:00|876.23|865.43|876.51|865.71|876.51|865.71|876.23|865.43|6
1646907550000|2022-03-10 10:19:10|876.9|866.1|876.9|866.1|876.9|866.1|876.9|866.1|1
1646907610000|2022-03-10 10:20:10|876.64|865.84|876.64|865.84|876.64|865.84|876.64|865.84|1
1646907620000|2022-03-10 10:20:20|876.7|865.9|876.7|865.9|876.7|865.9|876.7|865.9|1
1646907660000|2022-03-10 10:21:00|876.9|866.1|877.66|866.86|877.66|866.86|876.9|866.1|5
1646907670000|2022-03-10 10:21:10|877.85|867.05|877.9|867.1|877.9|867.1|877.85|867.05|2
1646907680000|2022-03-10 10:21:20|877.65|866.85|877.31|866.51|877.65|866.85|877.31|866.51|5
1646907690000|2022-03-10 10:21:30|876.9|866.1|876.9|866.1|876.9|866.1|876.9|866.1|1
1646907850000|2022-03-10 10:24:10|877.09|866.29|876.9|866.1|877.09|866.29|876.9|866.1|2
1646908030000|2022-03-10 10:27:10|877.28|866.48|877.85|867.05|877.85|867.05|877.28|866.48|2
1646908040000|2022-03-10 10:27:20|877.86|867.06|877.62|866.82|877.86|867.06|877.62|866.82|3
1646908080000|2022-03-10 10:28:00|877.12|866.32|877.12|866.32|877.12|866.32|877.12|866.32|1
1646908180000|2022-03-10 10:29:40|877.17|866.37|877.17|866.37|877.17|866.37|877.17|866.37|1
1646908210000|2022-03-10 10:30:10|876.9|866.1|876.9|866.1|876.9|866.1|876.9|866.1|1
1646908220000|2022-03-10 10:30:20|876.63|865.83|876.9|866.1|876.9|866.1|876.63|865.83|3
1646908260000|2022-03-10 10:31:00|876.85|866.05|876.85|866.05|876.85|866.05|876.85|866.05|1
1646908280000|2022-03-10 10:31:20|875.9|865.1|875.9|865.1|875.9|865.1|875.9|865.1|1
1646908330000|2022-03-10 10:32:10|875.71|864.91|875.21|864.41|875.71|864.91|875.21|864.41|2
1646908340000|2022-03-10 10:32:20|875.05|864.25|874.95|864.15|875.05|864.25|874.95|864.15|2
1646908350000|2022-03-10 10:32:30|875.3|864.5|875.64|864.84|875.64|864.84|875.3|864.5|3
1646908360000|2022-03-10 10:32:40|875.9|865.1|875.9|865.1|875.9|865.1|875.9|865.1|1
1646908390000|2022-03-10 10:33:10|876.26|865.46|876.56|865.76|876.56|865.76|876.26|865.46|2
1646908400000|2022-03-10 10:33:20|876.66|865.86|876.76|865.96|876.76|865.96|876.66|865.86|2
1646908420000|2022-03-10 10:33:40|876.85|866.05|876.85|866.05|876.85|866.05|876.85|866.05|1
1646908430000|2022-03-10 10:33:50|876.76|865.96|876.76|865.96|876.76|865.96|876.76|865.96|1
1646908450000|2022-03-10 10:34:10|876.77|865.97|876.77|865.97|876.77|865.97|876.77|865.97|1
1646908470000|2022-03-10 10:34:30|876.62|865.82|876.76|865.96|876.76|865.96|876.62|865.82|3
1646908500000|2022-03-10 10:35:00|876.1|865.3|876.1|865.3|876.1|865.3|876.1|865.3|1
1646908520000|2022-03-10 10:35:20|876.37|865.57|876.37|865.57|876.37|865.57|876.37|865.57|1
1646908530000|2022-03-10 10:35:30|876.51|865.71|876.19|865.39|876.51|865.71|876.19|865.39|5
1646908540000|2022-03-10 10:35:40|876.16|865.36|876.16|865.36|876.16|865.36|876.16|865.36|1
1646908560000|2022-03-10 10:36:00|876.05|865.25|875.94|865.14|876.05|865.25|875.94|865.14|3
1646908570000|2022-03-10 10:36:10|875.79|864.99|875.79|864.99|875.79|864.99|875.79|864.99|1
1646908600000|2022-03-10 10:36:40|875.83|865.03|875.15|864.35|875.83|865.03|875.15|864.35|3
1646908610000|2022-03-10 10:36:50|875.34|864.54|875.2|864.4|875.59|864.79|875.2|864.4|4
1646908630000|2022-03-10 10:37:10|874.9|864.1|874.74|863.94|874.9|864.1|874.74|863.94|2
1646908660000|2022-03-10 10:37:40|874.83|864.03|874.9|864.1|874.9|864.1|874.83|864.03|4
1646908670000|2022-03-10 10:37:50|874.65|863.85|874.65|863.85|874.65|863.85|874.65|863.85|1
1646908680000|2022-03-10 10:38:00|874.54|863.74|874.35|863.55|874.65|863.85|874.35|863.55|3
1646908690000|2022-03-10 10:38:10|874.5|863.7|874.15|863.35|874.71|863.91|874|863.2|7
1646908700000|2022-03-10 10:38:20|873.1|862.3|873.1|862.3|873.1|862.3|873.1|862.3|1
1646908720000|2022-03-10 10:38:40|872.9|862.1|872.9|862.1|872.9|862.1|872.9|862.1|1
1646908730000|2022-03-10 10:38:50|872.79|861.99|872.4|861.6|872.79|861.99|872.27|861.47|5
1646908760000|2022-03-10 10:39:20|872.05|861.25|872.05|861.25|872.05|861.25|872.05|861.25|1
1646908780000|2022-03-10 10:39:40|872.4|861.6|872.4|861.6|872.4|861.6|872.4|861.6|1
1646908800000|2022-03-10 10:40:00|872.05|861.25|872.05|861.25|872.05|861.25|872.05|861.25|1
1646908810000|2022-03-10 10:40:10|872.4|861.6|872.9|862.1|872.9|862.1|872.4|861.6|2
1646908860000|2022-03-10 10:41:00|873.03|862.23|873.03|862.23|873.03|862.23|873.03|862.23|1
1646908870000|2022-03-10 10:41:10|873.04|862.24|873.57|862.77|873.57|862.77|873.03|862.23|8
1646908880000|2022-03-10 10:41:20|873.8|863|873.83|863.03|873.86|863.06|873.8|863|5
1646908890000|2022-03-10 10:41:30|874.09|863.29|874.9|864.1|874.9|864.1|874.09|863.29|4
1646908900000|2022-03-10 10:41:40|874.85|864.05|875.63|864.83|875.64|864.84|874.85|864.05|9
1646908910000|2022-03-10 10:41:50|875.64|864.84|875.67|864.87|875.67|864.87|875.64|864.84|4
1646908920000|2022-03-10 10:42:00|875.68|864.88|875.85|865.05|875.85|865.05|875.68|864.88|2
1646908930000|2022-03-10 10:42:10|875.9|865.1|875.96|865.16|875.96|865.16|875.9|865.1|2
1646909000000|2022-03-10 10:43:20|875.9|865.1|875.9|865.1|875.9|865.1|875.9|865.1|1
1646909020000|2022-03-10 10:43:40|875.8|865|874.9|864.1|875.8|865|874.9|864.1|3
1646909080000|2022-03-10 10:44:40|875.05|864.25|874.9|864.1|875.05|864.25|874.9|864.1|2
1646909090000|2022-03-10 10:44:50|875.3|864.5|875.3|864.5|875.3|864.5|875.3|864.5|1
1646909100000|2022-03-10 10:45:00|875.45|864.65|875.07|864.27|875.46|864.66|875.07|864.27|5
1646909120000|2022-03-10 10:45:20|875.57|864.77|875.75|864.95|875.75|864.95|875.57|864.77|2
1646909130000|2022-03-10 10:45:30|875.25|864.45|875.25|864.45|875.25|864.45|875.25|864.45|1
1646909160000|2022-03-10 10:46:00|874.9|864.1|874.9|864.1|874.9|864.1|874.9|864.1|1
1646909200000|2022-03-10 10:46:40|874.4|863.6|874.91|864.11|874.97|864.17|874.4|863.6|3
1646909210000|2022-03-10 10:46:50|875.16|864.36|875.49|864.69|875.49|864.69|875.16|864.36|3
1646909220000|2022-03-10 10:47:00|875.9|865.1|875.9|865.1|875.9|865.1|875.9|865.1|1
1646909250000|2022-03-10 10:47:30|875.28|864.48|875.26|864.46|875.28|864.48|875.26|864.46|2
1646909280000|2022-03-10 10:48:00|875.1|864.3|875.1|864.3|875.1|864.3|875.1|864.3|1
1646909290000|2022-03-10 10:48:10|875.21|864.41|875.21|864.41|875.21|864.41|875.21|864.41|1
1646909300000|2022-03-10 10:48:20|875.05|864.25|875.05|864.25|875.05|864.25|875.05|864.25|1
1646909320000|2022-03-10 10:48:40|875.21|864.41|875.21|864.41|875.21|864.41|875.21|864.41|1
1646909340000|2022-03-10 10:49:00|874.9|864.1|874.9|864.1|874.9|864.1|874.9|864.1|1
1646909380000|2022-03-10 10:49:40|875.1|864.3|875.1|864.3|875.1|864.3|875.1|864.3|1
1646909390000|2022-03-10 10:49:50|875.21|864.41|875.85|865.05|875.85|865.05|875.21|864.41|4
1646909400000|2022-03-10 10:50:00|875.54|864.74|875.64|864.84|875.64|864.84|875.54|864.74|4
1646909420000|2022-03-10 10:50:20|875.8|865|875.8|865|875.8|865|875.8|865|1
1646909430000|2022-03-10 10:50:30|875.68|864.88|875.38|864.58|875.68|864.88|875.38|864.58|2
1646909440000|2022-03-10 10:50:40|875|864.2|875|864.2|875|864.2|875|864.2|1
1646909470000|2022-03-10 10:51:10|874.9|864.1|874.9|864.1|874.9|864.1|874.9|864.1|1
1646909480000|2022-03-10 10:51:20|874.7|863.9|874.62|863.82|874.7|863.9|874.62|863.82|2
1646909490000|2022-03-10 10:51:30|874.63|863.83|874.68|863.88|874.68|863.88|874.63|863.83|2
1646909500000|2022-03-10 10:51:40|874.7|863.9|873.9|863.1|874.7|863.9|873.9|863.1|5
1646909510000|2022-03-10 10:51:50|873.77|862.97|873.77|862.97|873.77|862.97|873.77|862.97|1
1646909520000|2022-03-10 10:52:00|873.2|862.4|872.5|861.7|873.2|862.4|872.5|861.7|3
1646909530000|2022-03-10 10:52:10|872.9|862.1|872.4|861.6|872.9|862.1|872.4|861.6|4
1646909540000|2022-03-10 10:52:20|871.9|861.1|871.9|861.1|871.9|861.1|871.9|861.1|1
1646909550000|2022-03-10 10:52:30|872.4|861.6|872.9|862.1|872.9|862.1|872.4|861.6|2
1646909560000|2022-03-10 10:52:40|872.69|861.89|872.25|861.45|872.75|861.95|872.25|861.45|3
1646909570000|2022-03-10 10:52:50|871.9|861.1|871.11|860.31|871.9|861.1|871.11|860.31|5
1646909580000|2022-03-10 10:53:00|871|860.2|871|860.2|871|860.2|871|860.2|1
1646909590000|2022-03-10 10:53:10|871.3|860.5|871.51|860.71|871.51|860.71|871|860.2|4
1646909600000|2022-03-10 10:53:20|871.9|861.1|871.9|861.1|871.9|861.1|871.9|861.1|1
1646909630000|2022-03-10 10:53:50|871.4|860.6|871.4|860.6|871.4|860.6|871.4|860.6|1
1646909640000|2022-03-10 10:54:00|871.7|860.9|871.8|861|871.8|861|871.7|860.9|2
1646909650000|2022-03-10 10:54:10|871.7|860.9|871.7|860.9|871.7|860.9|871.7|860.9|1
1646909680000|2022-03-10 10:54:40|871.2|860.4|871.2|860.4|871.2|860.4|871.2|860.4|1
1646909690000|2022-03-10 10:54:50|870.9|860.1|871.4|860.6|871.4|860.6|870.9|860.1|2
1646909700000|2022-03-10 10:55:00|870.9|860.1|870.9|860.1|870.9|860.1|870.9|860.1|1
1646909720000|2022-03-10 10:55:20|870.86|860.06|870.86|860.06|870.86|860.06|870.86|860.06|1
1646909730000|2022-03-10 10:55:30|870.9|860.1|870.84|860.04|870.9|860.1|870.84|860.04|2
1646909740000|2022-03-10 10:55:40|870.85|860.05|870.84|860.04|870.85|860.05|870.84|860.04|6
1646909750000|2022-03-10 10:55:50|870.81|860.01|870.31|859.51|870.81|860.01|870.31|859.51|2
1646909760000|2022-03-10 10:56:00|869.59|858.79|869.59|858.79|869.59|858.79|869.59|858.79|1
1646909770000|2022-03-10 10:56:10|869.6|858.8|869.09|858.29|869.68|858.88|869.09|858.29|9
1646909790000|2022-03-10 10:56:30|869.34|858.54|869.6|858.8|869.6|858.8|869.34|858.54|2
1646909800000|2022-03-10 10:56:40|869.9|859.1|869.9|859.1|869.9|859.1|869.9|859.1|1
1646909810000|2022-03-10 10:56:50|870.09|859.29|870.09|859.29|870.63|859.83|870.09|859.29|5
1646909820000|2022-03-10 10:57:00|870.5|859.7|870.15|859.35|870.58|859.78|870.14|859.34|5
1646909840000|2022-03-10 10:57:20|869.9|859.1|869.9|859.1|869.9|859.1|869.9|859.1|1
1646909870000|2022-03-10 10:57:50|870.53|859.73|870.53|859.73|870.53|859.73|870.53|859.73|1
1646909880000|2022-03-10 10:58:00|870.68|859.88|870.68|859.88|870.68|859.88|870.68|859.88|1
1646909910000|2022-03-10 10:58:30|870.43|859.63|870.43|859.63|870.43|859.63|870.43|859.63|1
1646909920000|2022-03-10 10:58:40|870.62|859.82|870.65|859.85|870.65|859.85|870.62|859.82|2
1646909930000|2022-03-10 10:58:50|870.6|859.8|870.62|859.82|870.62|859.82|870.6|859.8|2
1646909940000|2022-03-10 10:59:00|870.68|859.88|870.62|859.82|870.68|859.88|870.62|859.82|2
1646909950000|2022-03-10 10:59:10|870|859.2|870|859.2|870|859.2|870|859.2|1
1646909960000|2022-03-10 10:59:20|870.16|859.36|870.24|859.44|870.24|859.44|870.16|859.36|2
1646909970000|2022-03-10 10:59:30|870.29|859.49|870.29|859.49|870.29|859.49|870.29|859.49|1
1646909980000|2022-03-10 10:59:40|870.15|859.35|870.24|859.44|870.29|859.49|870.15|859.35|3
1646909990000|2022-03-10 10:59:50|870|859.2|870|859.2|870|859.2|870|859.2|1
1646910000000|2022-03-10 11:00:00|869.9|859.1|869.9|859.1|869.9|859.1|869.9|859.1|1
1646910010000|2022-03-10 11:00:10|869.65|858.85|869.05|858.25|869.65|858.85|869.05|858.25|4
1646910050000|2022-03-10 11:00:50|869.18|858.38|869.47|858.67|869.47|858.67|869.18|858.38|3
1646910060000|2022-03-10 11:01:00|869.46|858.66|869.36|858.56|869.47|858.67|869.36|858.56|10
1646910080000|2022-03-10 11:01:20|869.65|858.85|869.65|858.85|869.65|858.85|869.65|858.85|1
1646910090000|2022-03-10 11:01:30|869.5|858.7|869.36|858.56|869.5|858.7|869.35|858.55|5
1646910110000|2022-03-10 11:01:50|869.5|858.7|869.84|859.04|869.84|859.04|869.5|858.7|3
1646910120000|2022-03-10 11:02:00|869.85|859.05|870.69|859.89|870.75|859.95|869.85|859.05|4
1646910170000|2022-03-10 11:02:50|870.9|860.1|870.9|860.1|870.9|860.1|870.9|860.1|1
1646910200000|2022-03-10 11:03:20|870.96|860.16|870.96|860.16|870.96|860.16|870.96|860.16|1
1646910220000|2022-03-10 11:03:40|870.76|859.96|870.96|860.16|870.96|860.16|870.76|859.96|4
1646910230000|2022-03-10 11:03:50|870.45|859.65|870|859.2|870.45|859.65|870|859.2|2
1646910260000|2022-03-10 11:04:20|869.9|859.1|869.75|858.95|869.9|859.1|869.75|858.95|2
1646910270000|2022-03-10 11:04:30|869.9|859.1|869.9|859.1|869.9|859.1|869.9|859.1|1
1646910350000|2022-03-10 11:05:50|869.75|858.95|869.72|858.92|869.75|858.95|869.72|858.92|2
1646910360000|2022-03-10 11:06:00|869.22|858.42|868.9|858.1|869.22|858.42|868.25|857.45|5
1646910380000|2022-03-10 11:06:20|869|858.2|869|858.2|869|858.2|869|858.2|1
1646910410000|2022-03-10 11:06:50|868.9|858.1|868.15|857.35|868.9|858.1|868.15|857.35|2
1646910440000|2022-03-10 11:07:20|868.1|857.3|868.1|857.3|868.1|857.3|868.1|857.3|1
1646910450000|2022-03-10 11:07:30|868.37|857.57|868.9|858.1|868.9|858.1|868.37|857.57|4
1646910470000|2022-03-10 11:07:50|869.3|858.5|869.58|858.78|869.58|858.78|869.3|858.5|3
1646910480000|2022-03-10 11:08:00|869.85|859.05|869.37|858.57|869.85|859.05|869.14|858.34|5
1646910500000|2022-03-10 11:08:20|868.98|858.18|868.98|858.18|868.98|858.18|868.98|858.18|1
1646910520000|2022-03-10 11:08:40|868.89|858.09|868.48|857.68|868.89|858.09|868.3|857.5|4
1646910530000|2022-03-10 11:08:50|868.25|857.45|868.88|858.08|868.88|858.08|868.15|857.35|4
1646910550000|2022-03-10 11:09:10|868.87|858.07|868.87|858.07|868.87|858.07|868.87|858.07|1
1646910560000|2022-03-10 11:09:20|868.77|857.97|868.87|858.07|868.87|858.07|868.37|857.57|6
1646910570000|2022-03-10 11:09:30|868.9|858.1|868.9|858.1|868.9|858.1|868.9|858.1|1
1646910720000|2022-03-10 11:12:00|868.91|858.11|869.64|858.84|869.64|858.84|868.9|858.1|7
1646910730000|2022-03-10 11:12:10|869.65|858.85|869.66|858.86|869.81|859.01|869.54|858.74|15
1646910740000|2022-03-10 11:12:20|869.65|858.85|869.9|859.1|869.9|859.1|869.65|858.85|10
1646910760000|2022-03-10 11:12:40|869.95|859.15|870.49|859.69|870.49|859.69|869.95|859.15|3
1646910770000|2022-03-10 11:12:50|870.9|860.1|870.9|860.1|870.9|860.1|870.9|860.1|1
1646910780000|2022-03-10 11:13:00|871.15|860.35|871.9|861.1|871.9|861.1|871.15|860.35|3
1646910800000|2022-03-10 11:13:20|872.03|861.23|872.03|861.23|872.03|861.23|872.03|861.23|1
1646910860000|2022-03-10 11:14:20|872.4|861.6|872.4|861.6|872.4|861.6|872.4|861.6|1
1646910890000|2022-03-10 11:14:50|872.15|861.35|872.15|861.35|872.15|861.35|872.15|861.35|1
1646910910000|2022-03-10 11:15:10|872.1|861.3|872.4|861.6|872.4|861.6|872.1|861.3|2
1646910920000|2022-03-10 11:15:20|872.41|861.61|872.9|862.1|872.9|862.1|872.41|861.61|6
1646910960000|2022-03-10 11:16:00|872.4|861.6|871.9|861.1|872.4|861.6|871.9|861.1|2
1646910980000|2022-03-10 11:16:20|871.73|860.93|870.9|860.1|871.9|861.1|870.9|860.1|5
1646910990000|2022-03-10 11:16:30|870.73|859.93|870.49|859.69|870.9|860.1|870.33|859.53|6
1646911000000|2022-03-10 11:16:40|870.5|859.7|870.49|859.69|870.59|859.79|870.41|859.61|6
1646911010000|2022-03-10 11:16:50|869.99|859.19|869.9|859.1|869.99|859.19|869.9|859.1|2
1646911050000|2022-03-10 11:17:30|869.37|858.57|868.73|857.93|869.37|858.57|868.73|857.93|3
1646911060000|2022-03-10 11:17:40|868.87|858.07|868.9|858.1|868.9|858.1|868.87|858.07|2
1646911140000|2022-03-10 11:19:00|869.4|858.6|869.4|858.6|869.4|858.6|869.4|858.6|1
1646911150000|2022-03-10 11:19:10|869.55|858.75|869.56|858.76|869.56|858.76|869.55|858.75|2
1646911160000|2022-03-10 11:19:20|869.55|858.75|869.56|858.76|869.56|858.76|869.55|858.75|2
1646911170000|2022-03-10 11:19:30|869.84|859.04|869.84|859.04|869.84|859.04|869.84|859.04|1
1646911210000|2022-03-10 11:20:10|870.03|859.23|870.54|859.74|870.54|859.74|870.03|859.23|5
1646911220000|2022-03-10 11:20:20|870.53|859.73|870.8|860|870.8|860|870.53|859.73|2
1646911230000|2022-03-10 11:20:30|870.9|860.1|870.9|860.1|870.9|860.1|870.9|860.1|1
1646911240000|2022-03-10 11:20:40|870.73|859.93|870.9|860.1|870.9|860.1|870.73|859.93|3
1646911260000|2022-03-10 11:21:00|870.82|860.02|870.9|860.1|870.9|860.1|870.75|859.95|3
1646911270000|2022-03-10 11:21:10|870.25|859.45|870.25|859.45|870.25|859.45|870.25|859.45|1
1646911280000|2022-03-10 11:21:20|870.63|859.83|870.4|859.6|870.78|859.98|870.4|859.6|3
1646911290000|2022-03-10 11:21:30|870.78|859.98|870.78|859.98|870.78|859.98|870.78|859.98|1
1646911300000|2022-03-10 11:21:40|870.4|859.6|870.78|859.98|870.78|859.98|870.4|859.6|4
1646911310000|2022-03-10 11:21:50|870.74|859.94|870.9|860.1|870.9|860.1|870.35|859.55|3
1646911330000|2022-03-10 11:22:10|870.4|859.6|870.4|859.6|870.4|859.6|870.4|859.6|1
1646911340000|2022-03-10 11:22:20|870.49|859.69|870.9|860.1|870.9|860.1|870.49|859.69|3
1646911360000|2022-03-10 11:22:40|871.19|860.39|871.28|860.48|871.28|860.48|871.19|860.39|2
1646911370000|2022-03-10 11:22:50|871.68|860.88|871.5|860.7|871.8|861|871.5|860.7|10
1646911380000|2022-03-10 11:23:00|871.76|860.96|871.85|861.05|871.85|861.05|871.74|860.94|4
1646911390000|2022-03-10 11:23:10|871.49|860.69|871.59|860.79|871.59|860.79|871.44|860.64|4
1646911410000|2022-03-10 11:23:30|871.5|860.7|871.5|860.7|871.5|860.7|871.5|860.7|1
1646911430000|2022-03-10 11:23:50|871.45|860.65|871.4|860.6|871.45|860.65|871.4|860.6|2
1646911450000|2022-03-10 11:24:10|871.35|860.55|870.95|860.15|871.35|860.55|870.95|860.15|4
1646911460000|2022-03-10 11:24:20|871.2|860.4|871.2|860.4|871.2|860.4|871.2|860.4|1
1646911470000|2022-03-10 11:24:30|871.65|860.85|871.73|860.93|871.73|860.93|871.65|860.85|2
1646911480000|2022-03-10 11:24:40|871.9|861.1|871.9|861.1|871.9|861.1|871.9|861.1|1
1646911500000|2022-03-10 11:25:00|871.7|860.9|871.4|860.6|871.7|860.9|871.4|860.6|2
1646911510000|2022-03-10 11:25:10|871.75|860.95|871.75|860.95|871.75|860.95|871.75|860.95|1
1646911520000|2022-03-10 11:25:20|871.66|860.86|871.66|860.86|871.66|860.86|871.66|860.86|1
1646911530000|2022-03-10 11:25:30|871.8|861|871.66|860.86|871.8|861|871.66|860.86|2
1646911570000|2022-03-10 11:26:10|871.9|861.1|871.9|861.1|872.15|861.35|871.9|861.1|3
1646911600000|2022-03-10 11:26:40|871.95|861.15|871.95|861.15|871.95|861.15|871.95|861.15|1
1646911650000|2022-03-10 11:27:30|871.9|861.1|871.9|861.1|871.9|861.1|871.9|861.1|1
1646911730000|2022-03-10 11:28:50|871.95|861.15|871.95|861.15|871.95|861.15|871.95|861.15|1
1646911740000|2022-03-10 11:29:00|871.9|861.1|871.9|861.1|871.9|861.1|871.9|861.1|1
1646911760000|2022-03-10 11:29:20|870.9|860.1|870.9|860.1|870.9|860.1|870.9|860.1|1
1646911770000|2022-03-10 11:29:30|870.8|860|870.64|859.84|870.8|860|870.64|859.84|2
1646911780000|2022-03-10 11:29:40|870.67|859.87|870.14|859.34|870.7|859.9|870.14|859.34|4
1646911790000|2022-03-10 11:29:50|870.1|859.3|869.9|859.1|870.1|859.3|869.85|859.05|4
1646911800000|2022-03-10 11:30:00|869.85|859.05|869.85|859.05|869.85|859.05|869.85|859.05|1
1646911810000|2022-03-10 11:30:10|868.9|858.1|868.9|858.1|868.9|858.1|868.9|858.1|1
1646911890000|2022-03-10 11:31:30|869.9|859.1|869.9|859.1|869.9|859.1|869.9|859.1|1
1646911900000|2022-03-10 11:31:40|869.68|858.88|869.85|859.05|869.85|859.05|869.68|858.88|2
1646911910000|2022-03-10 11:31:50|869.98|859.18|870.52|859.72|870.52|859.72|869.98|859.18|2
1646911920000|2022-03-10 11:32:00|870.63|859.83|869.9|859.1|870.63|859.83|869.9|859.1|6
1646911930000|2022-03-10 11:32:10|869.78|858.98|869.8|859|869.9|859.1|869.78|858.98|3
1646911940000|2022-03-10 11:32:20|869.4|858.6|869.4|858.6|869.4|858.6|869.4|858.6|1
1646911950000|2022-03-10 11:32:30|869.8|859|869.57|858.77|869.8|859|869.57|858.77|2
1646911970000|2022-03-10 11:32:50|869.85|859.05|869.85|859.05|869.85|859.05|869.85|859.05|1
1646911990000|2022-03-10 11:33:10|869.9|859.1|869.9|859.1|869.9|859.1|869.9|859.1|1
1646912010000|2022-03-10 11:33:30|869.85|859.05|869.85|859.05|869.85|859.05|869.85|859.05|1
1646912040000|2022-03-10 11:34:00|869.8|859|869.8|859|869.8|859|869.8|859|1
1646912060000|2022-03-10 11:34:20|869.9|859.1|869.9|859.1|869.9|859.1|869.9|859.1|1
1646912070000|2022-03-10 11:34:30|869.8|859|869.8|859|869.8|859|869.8|859|1
1646912080000|2022-03-10 11:34:40|869.64|858.84|869.64|858.84|869.64|858.84|869.64|858.84|1
1646912090000|2022-03-10 11:34:50|869.74|858.94|869.89|859.09|869.89|859.09|869.74|858.94|3
1646912100000|2022-03-10 11:35:00|869.78|858.98|870.1|859.3|870.1|859.3|869.78|858.98|2
1646912110000|2022-03-10 11:35:10|869.9|859.1|870.3|859.5|870.3|859.5|869.9|859.1|3
1646912120000|2022-03-10 11:35:20|870.15|859.35|870.15|859.35|870.15|859.35|870.15|859.35|1
1646912130000|2022-03-10 11:35:30|870.2|859.4|870.26|859.46|870.4|859.6|870.16|859.36|4
1646912140000|2022-03-10 11:35:40|870.16|859.36|869.9|859.1|870.6|859.8|869.9|859.1|6
1646912160000|2022-03-10 11:36:00|870.05|859.25|870.05|859.25|870.05|859.25|870.05|859.25|1
1646912170000|2022-03-10 11:36:10|870|859.2|870|859.2|870|859.2|870|859.2|1
1646912190000|2022-03-10 11:36:30|870.9|860.1|870.9|860.1|870.9|860.1|870.9|860.1|1
1646912250000|2022-03-10 11:37:30|870.96|860.16|871.3|860.5|871.3|860.5|870.96|860.16|2
1646912280000|2022-03-10 11:38:00|871.45|860.65|871.45|860.65|871.45|860.65|871.45|860.65|1
1646912290000|2022-03-10 11:38:10|871.4|860.6|871.4|860.6|871.4|860.6|871.4|860.6|1
1646912320000|2022-03-10 11:38:40|871|860.2|871|860.2|871|860.2|871|860.2|1
1646912340000|2022-03-10 11:39:00|870.9|860.1|870.9|860.1|870.9|860.1|870.9|860.1|1
1646912350000|2022-03-10 11:39:10|870.77|859.97|870.77|859.97|870.77|859.97|870.77|859.97|1
1646912370000|2022-03-10 11:39:30|870.72|859.92|870.72|859.92|870.72|859.92|870.72|859.92|1
1646912390000|2022-03-10 11:39:50|870.77|859.97|870.77|859.97|870.77|859.97|870.77|859.97|1
1646912450000|2022-03-10 11:40:50|870.8|860|870.8|860|870.8|860|870.8|860|1
1646912460000|2022-03-10 11:41:00|870.9|860.1|870.9|860.1|870.9|860.1|870.9|860.1|1
1646912470000|2022-03-10 11:41:10|871.07|860.27|871.62|860.82|871.62|860.82|871.07|860.27|3
1646912480000|2022-03-10 11:41:20|871.85|861.05|871.9|861.1|871.9|861.1|871.85|861.05|2
1646912500000|2022-03-10 11:41:40|872.06|861.26|872.65|861.85|872.65|861.85|871.9|861.1|5
1646912510000|2022-03-10 11:41:50|871.9|861.1|872.7|861.9|872.7|861.9|871.9|861.1|3
1646912520000|2022-03-10 11:42:00|872.85|862.05|872.85|862.05|872.85|862.05|872.85|862.05|1
1646912540000|2022-03-10 11:42:20|872.9|862.1|872.9|862.1|872.9|862.1|872.9|862.1|1
1646912570000|2022-03-10 11:42:50|873.7|862.9|873.3|862.5|873.7|862.9|873.3|862.5|2
1646912580000|2022-03-10 11:43:00|873.07|862.27|873.2|862.4|873.6|862.8|873.07|862.27|3
1646912590000|2022-03-10 11:43:10|872.9|862.1|873.2|862.4|873.2|862.4|872.9|862.1|2
1646912600000|2022-03-10 11:43:20|873.6|862.8|873.3|862.5|873.6|862.8|873.3|862.5|2
1646912630000|2022-03-10 11:43:50|873.29|862.49|873.3|862.5|873.3|862.5|873.29|862.49|4
1646912640000|2022-03-10 11:44:00|873.03|862.23|872.9|862.1|873.49|862.69|872.9|862.1|19
1646912650000|2022-03-10 11:44:10|873.1|862.3|872.9|862.1|873.1|862.3|872.9|862.1|11
1646912720000|2022-03-10 11:45:20|873.65|862.85|873.75|862.95|873.75|862.95|873.65|862.85|2
1646912730000|2022-03-10 11:45:30|873.9|863.1|874.05|863.25|874.47|863.67|873.9|863.1|7
1646912740000|2022-03-10 11:45:40|874.24|863.44|874.59|863.79|874.59|863.79|874.24|863.44|2
1646912750000|2022-03-10 11:45:50|874.74|863.94|874.74|863.94|874.74|863.94|874.74|863.94|1
1646912770000|2022-03-10 11:46:10|874.84|864.04|874.84|864.04|874.84|864.04|874.84|864.04|1
1646912780000|2022-03-10 11:46:20|875.04|864.24|875.9|865.1|875.9|865.1|875.04|864.24|10
1646912810000|2022-03-10 11:46:50|876.05|865.25|876.05|865.25|876.05|865.25|876.05|865.25|1
1646912820000|2022-03-10 11:47:00|875.9|865.1|875.9|865.1|875.9|865.1|875.9|865.1|1
1646912830000|2022-03-10 11:47:10|875.75|864.95|875.25|864.45|875.75|864.95|875.25|864.45|2
1646912840000|2022-03-10 11:47:20|875.4|864.6|875.4|864.6|875.4|864.6|875.4|864.6|1
1646912850000|2022-03-10 11:47:30|875.25|864.45|875.45|864.65|875.45|864.65|875.25|864.45|3
1646912860000|2022-03-10 11:47:40|875.4|864.6|875.45|864.65|875.45|864.65|875.4|864.6|2
1646912890000|2022-03-10 11:48:10|876.05|865.25|876.15|865.35|876.15|865.35|876.05|865.25|2
1646912910000|2022-03-10 11:48:30|876.19|865.39|876.25|865.45|876.25|865.45|876.19|865.39|2
1646912920000|2022-03-10 11:48:40|876.24|865.44|876.24|865.44|876.24|865.44|876.24|865.44|1
1646912930000|2022-03-10 11:48:50|876.27|865.47|876.25|865.45|876.27|865.47|876.21|865.41|4
1646912940000|2022-03-10 11:49:00|876.21|865.41|876.05|865.25|876.21|865.41|876.05|865.25|2
1646913020000|2022-03-10 11:50:20|876.27|865.47|876.34|865.54|876.34|865.54|876.13|865.33|4
1646913040000|2022-03-10 11:50:40|876.6|865.8|876.65|865.85|876.65|865.85|876.6|865.8|2
1646913050000|2022-03-10 11:50:50|876.6|865.8|876.42|865.62|876.6|865.8|876.42|865.62|2
1646913060000|2022-03-10 11:51:00|876.22|865.42|874.9|864.1|876.22|865.42|874.9|864.1|5
1646913110000|2022-03-10 11:51:50|875.06|864.26|875.53|864.73|875.53|864.73|875.06|864.26|2
1646913120000|2022-03-10 11:52:00|875.28|864.48|874.9|864.1|875.33|864.53|874.9|864.1|3
1646913130000|2022-03-10 11:52:10|875.18|864.38|875.28|864.48|875.28|864.48|875.18|864.38|2
1646913140000|2022-03-10 11:52:20|875.66|864.86|875.66|864.86|875.66|864.86|875.66|864.86|1
1646913150000|2022-03-10 11:52:30|875.78|864.98|875.78|864.98|875.78|864.98|875.78|864.98|1
1646913180000|2022-03-10 11:53:00|875.75|864.95|875.75|864.95|875.75|864.95|875.75|864.95|1
1646913210000|2022-03-10 11:53:30|875.9|865.1|876.85|866.05|876.85|866.05|875.9|865.1|4
1646913220000|2022-03-10 11:53:40|876.89|866.09|876.89|866.09|876.89|866.09|876.89|866.09|1
1646913240000|2022-03-10 11:54:00|876.75|865.95|876.89|866.09|876.89|866.09|876.75|865.95|2
1646913270000|2022-03-10 11:54:30|876.39|865.59|876.75|865.95|876.75|865.95|876.25|865.45|3
1646913290000|2022-03-10 11:54:50|876.9|866.1|876.9|866.1|876.9|866.1|876.9|866.1|1
1646913410000|2022-03-10 11:56:50|877.1|866.3|877.1|866.3|877.1|866.3|877.1|866.3|1
1646913420000|2022-03-10 11:57:00|876.95|866.15|876.95|866.15|876.95|866.15|876.95|866.15|1
1646913430000|2022-03-10 11:57:10|877.33|866.53|877.35|866.55|877.52|866.72|877.33|866.53|4
1646913440000|2022-03-10 11:57:20|877.53|866.73|877.51|866.71|877.53|866.73|877.19|866.39|4
1646913450000|2022-03-10 11:57:30|877.69|866.89|877.69|866.89|877.69|866.89|877.69|866.89|1
1646913460000|2022-03-10 11:57:40|877.52|866.72|878.31|867.51|878.31|867.51|877.46|866.66|5
1646913480000|2022-03-10 11:58:00|878.46|867.66|878.06|867.26|878.46|867.66|878.06|867.26|2
1646913490000|2022-03-10 11:58:10|877.9|867.1|877.9|867.1|877.9|867.1|877.9|867.1|1
1646913500000|2022-03-10 11:58:20|877.49|866.69|877.49|866.69|877.49|866.69|877.14|866.34|3
1646913520000|2022-03-10 11:58:40|877.4|866.6|876.9|866.1|877.4|866.6|876.9|866.1|3
1646913570000|2022-03-10 11:59:30|877.04|866.24|877.42|866.62|877.46|866.66|877.04|866.24|3
1646913580000|2022-03-10 11:59:40|877.71|866.91|877.71|866.91|877.71|866.91|877.71|866.91|1
1646913600000|2022-03-10 12:00:00|877.43|866.63|877|866.2|877.43|866.63|877|866.2|4
1646913610000|2022-03-10 12:00:10|876.9|866.1|876.9|866.1|876.9|866.1|876.9|866.1|1
1646913720000|2022-03-10 12:02:00|876.72|865.92|876.72|865.92|876.72|865.92|876.72|865.92|1
1646913750000|2022-03-10 12:02:30|876.75|865.95|876.75|865.95|876.75|865.95|876.75|865.95|1
1646913780000|2022-03-10 12:03:00|876.55|865.75|876.55|865.75|876.55|865.75|876.55|865.75|1
1646913800000|2022-03-10 12:03:20|876.5|865.7|876.5|865.7|876.5|865.7|876.5|865.7|1
1646913810000|2022-03-10 12:03:30|876.45|865.65|876.45|865.65|876.45|865.65|876.45|865.65|1
1646913840000|2022-03-10 12:04:00|876.5|865.7|876.05|865.25|876.5|865.7|876.05|865.25|4
1646913850000|2022-03-10 12:04:10|875.9|865.1|875.9|865.1|875.9|865.1|875.9|865.1|1
1646913900000|2022-03-10 12:05:00|875.68|864.88|875.68|864.88|875.68|864.88|875.68|864.88|1
1646913910000|2022-03-10 12:05:10|875.75|864.95|875.88|865.08|875.9|865.1|875.75|864.95|3
1646913920000|2022-03-10 12:05:20|875.99|865.19|875.9|865.1|876.15|865.35|875.9|865.1|3
1646913940000|2022-03-10 12:05:40|876.2|865.4|875.9|865.1|876.2|865.4|875.9|865.1|5
1646913950000|2022-03-10 12:05:50|876.28|865.48|876.7|865.9|876.7|865.9|876.28|865.48|3
1646913960000|2022-03-10 12:06:00|876.85|866.05|876.85|866.05|876.85|866.05|876.85|866.05|1
1646913970000|2022-03-10 12:06:10|876.9|866.1|876.9|866.1|876.9|866.1|876.9|866.1|1
1646914020000|2022-03-10 12:07:00|877.08|866.28|877.25|866.45|877.25|866.45|877.08|866.28|2
1646914030000|2022-03-10 12:07:10|877.75|866.95|877.75|866.95|877.75|866.95|877.75|866.95|1
1646914040000|2022-03-10 12:07:20|877.37|866.57|876.95|866.15|877.37|866.57|876.95|866.15|4
1646914050000|2022-03-10 12:07:30|876.9|866.1|876.9|866.1|876.9|866.1|876.9|866.1|1
1646914060000|2022-03-10 12:07:40|876.59|865.79|876.55|865.75|876.59|865.79|876.55|865.75|2
1646914070000|2022-03-10 12:07:50|876.4|865.6|876.29|865.49|876.4|865.6|876.04|865.24|3
1646914080000|2022-03-10 12:08:00|876.4|865.6|876.4|865.6|876.4|865.6|876.4|865.6|1
1646914090000|2022-03-10 12:08:10|876.65|865.85|877.05|866.25|877.05|866.25|876.65|865.85|2
1646914100000|2022-03-10 12:08:20|877.24|866.44|877.39|866.59|877.39|866.59|877.24|866.44|2
1646914110000|2022-03-10 12:08:30|877.4|866.6|878.06|867.26|878.06|867.26|877.39|866.59|5
1646914130000|2022-03-10 12:08:50|878.75|867.95|878.75|867.95|878.75|867.95|878.75|867.95|1
1646914140000|2022-03-10 12:09:00|878.7|867.9|878.7|867.9|878.7|867.9|878.7|867.9|1
1646914160000|2022-03-10 12:09:20|878.6|867.8|879.04|868.24|879.04|868.24|878.6|867.8|3
1646914170000|2022-03-10 12:09:30|879.39|868.59|879.44|868.64|879.44|868.64|879.39|868.59|2
1646914180000|2022-03-10 12:09:40|879.29|868.49|879.29|868.49|879.29|868.49|879.26|868.46|5
1646914190000|2022-03-10 12:09:50|879.26|868.46|879.01|868.21|879.26|868.46|879.01|868.21|2
1646914200000|2022-03-10 12:10:00|878.9|868.1|878.9|868.1|878.9|868.1|878.9|868.1|1
1646914210000|2022-03-10 12:10:10|878.8|868|878.67|867.87|878.8|868|878|867.2|8
1646914220000|2022-03-10 12:10:20|878.74|867.94|879.54|868.74|879.54|868.74|878.74|867.94|6
1646914230000|2022-03-10 12:10:30|879.9|869.1|879.9|869.1|880.15|869.35|879.9|869.1|5
1646914240000|2022-03-10 12:10:40|880.2|869.4|879.9|869.1|880.2|869.4|879.9|869.1|3
1646914260000|2022-03-10 12:11:00|880|869.2|879.9|869.1|880|869.2|879.9|869.1|2
1646914280000|2022-03-10 12:11:20|879.8|869|879.8|869|879.8|869|879.8|869|1
1646914300000|2022-03-10 12:11:40|879.9|869.1|879.9|869.1|879.9|869.1|879.9|869.1|1
1646914320000|2022-03-10 12:12:00|879.6|868.8|879.6|868.8|879.6|868.8|879.6|868.8|1
1646914330000|2022-03-10 12:12:10|879.5|868.7|879.5|868.7|879.5|868.7|879.5|868.7|1
1646914340000|2022-03-10 12:12:20|879.34|868.54|879.04|868.24|879.34|868.54|879.04|868.24|2
1646914380000|2022-03-10 12:13:00|878.82|868.02|878.82|868.02|878.82|868.02|878.82|868.02|1
1646914410000|2022-03-10 12:13:30|878.9|868.1|878.9|868.1|878.9|868.1|878.9|868.1|1
1646914420000|2022-03-10 12:13:40|879.15|868.35|879.04|868.24|879.25|868.45|878.9|868.1|4
1646914440000|2022-03-10 12:14:00|879.39|868.59|879.39|868.59|879.39|868.59|879.39|868.59|1
1646914490000|2022-03-10 12:14:50|879.44|868.64|879.44|868.64|879.44|868.64|879.44|868.64|1
1646914520000|2022-03-10 12:15:20|879.39|868.59|879.39|868.59|879.39|868.59|879.39|868.59|1
1646914530000|2022-03-10 12:15:30|879.04|868.24|879.04|868.24|879.04|868.24|879.04|868.24|1
1646914560000|2022-03-10 12:16:00|878.9|868.1|878.9|868.1|878.9|868.1|878.9|868.1|1
1646914590000|2022-03-10 12:16:30|879.04|868.24|879.04|868.24|879.04|868.24|879.04|868.24|1
1646914610000|2022-03-10 12:16:50|879.1|868.3|879.1|868.3|879.1|868.3|879.1|868.3|1
1646914620000|2022-03-10 12:17:00|879.19|868.39|879.1|868.3|879.2|868.4|879.1|868.3|3
1646914650000|2022-03-10 12:17:30|878.9|868.1|878.9|868.1|878.9|868.1|878.9|868.1|1
1646914660000|2022-03-10 12:17:40|879.35|868.55|879.44|868.64|879.44|868.64|879.35|868.55|2
1646914670000|2022-03-10 12:17:50|879.65|868.85|879.54|868.74|879.65|868.85|879.54|868.74|2
1646914680000|2022-03-10 12:18:00|879.4|868.6|879.4|868.6|879.4|868.6|879.4|868.6|1
1646914690000|2022-03-10 12:18:10|879.51|868.71|879.51|868.71|879.51|868.71|879.4|868.6|3
1646914700000|2022-03-10 12:18:20|879.4|868.6|879.4|868.6|879.4|868.6|879.3|868.5|5
1646914710000|2022-03-10 12:18:30|879.38|868.58|879.25|868.45|879.38|868.58|879.25|868.45|3
1646914740000|2022-03-10 12:19:00|879.5|868.7|879.13|868.33|879.5|868.7|878.99|868.19|7
1646914750000|2022-03-10 12:19:10|879.14|868.34|879.28|868.48|879.28|868.48|879.12|868.32|19
1646914760000|2022-03-10 12:19:20|879.97|869.17|879.99|869.19|880.29|869.49|879.97|869.17|5
1646914790000|2022-03-10 12:19:50|880.44|869.64|880.44|869.64|880.44|869.64|880.44|869.64|1
1646914810000|2022-03-10 12:20:10|880.04|869.24|880.04|869.24|880.04|869.24|880.04|869.24|1
1646914860000|2022-03-10 12:21:00|879.9|869.1|879.9|869.1|879.9|869.1|879.9|869.1|1
1646914880000|2022-03-10 12:21:20|879.25|868.45|879.7|868.9|879.7|868.9|879.25|868.45|2
1646914890000|2022-03-10 12:21:30|879.58|868.78|879.7|868.9|879.7|868.9|879.58|868.78|2
1646914900000|2022-03-10 12:21:40|879.64|868.84|879.65|868.85|879.65|868.85|879.64|868.84|2
1646914920000|2022-03-10 12:22:00|879.85|869.05|879.85|869.05|879.85|869.05|879.85|869.05|1
1646914930000|2022-03-10 12:22:10|879.9|869.1|879.9|869.1|879.9|869.1|879.9|869.1|1
1646914940000|2022-03-10 12:22:20|879.98|869.18|880.04|869.24|880.39|869.59|879.98|869.18|4
1646914960000|2022-03-10 12:22:40|880.47|869.67|880.49|869.69|880.49|869.69|880.47|869.67|2
1646914980000|2022-03-10 12:23:00|880.58|869.78|880.54|869.74|880.58|869.78|880.29|869.49|4
1646914990000|2022-03-10 12:23:10|880.65|869.85|880.65|869.85|880.65|869.85|880.65|869.85|1
1646915030000|2022-03-10 12:23:50|880.75|869.95|880.75|869.95|880.75|869.95|880.75|869.95|1
1646915040000|2022-03-10 12:24:00|880.7|869.9|880.7|869.9|880.7|869.9|880.7|869.9|1
1646915050000|2022-03-10 12:24:10|880.6|869.8|880.6|869.8|880.6|869.8|880.6|869.8|1
1646915080000|2022-03-10 12:24:40|880.65|869.85|881.58|870.78|881.59|870.79|880.65|869.85|8
1646915090000|2022-03-10 12:24:50|881.59|870.79|882.6|871.8|882.6|871.8|881.58|870.78|8
1646915100000|2022-03-10 12:25:00|882.59|871.79|882.7|871.9|882.7|871.9|882.45|871.65|3
1646915120000|2022-03-10 12:25:20|882.49|871.69|882.25|871.45|882.55|871.75|882.25|871.45|3
1646915130000|2022-03-10 12:25:30|881.9|871.1|881.9|871.1|881.9|871.1|881.9|871.1|1
1646915150000|2022-03-10 12:25:50|882.05|871.25|881.9|871.1|882.05|871.25|881.9|871.1|4
1646915180000|2022-03-10 12:26:20|882.16|871.36|882.65|871.85|882.65|871.85|882.16|871.36|3
1646915190000|2022-03-10 12:26:30|882.59|871.79|882.7|871.9|882.7|871.9|882.59|871.79|2
1646915200000|2022-03-10 12:26:40|882.48|871.68|882.65|871.85|882.65|871.85|882.28|871.48|11
1646915210000|2022-03-10 12:26:50|882.75|871.95|882.75|871.95|882.75|871.95|882.75|871.95|1
1646915230000|2022-03-10 12:27:10|882.65|871.85|882.7|871.9|882.7|871.9|882.65|871.85|2
1646915250000|2022-03-10 12:27:30|882.28|871.48|882.53|871.73|882.53|871.73|882.28|871.48|2
1646915260000|2022-03-10 12:27:40|882.48|871.68|882.48|871.68|882.48|871.68|882.48|871.68|1
1646915280000|2022-03-10 12:28:00|882.7|871.9|882.7|871.9|882.7|871.9|882.7|871.9|1
1646915340000|2022-03-10 12:29:00|882.75|871.95|882.75|871.95|882.75|871.95|882.75|871.95|1
1646915460000|2022-03-10 12:31:00|882.5|871.7|882.24|871.44|882.75|871.95|882.24|871.44|6
1646915480000|2022-03-10 12:31:20|881.9|871.1|881.9|871.1|881.9|871.1|881.9|871.1|1
1646915540000|2022-03-10 12:32:20|881.95|871.15|881.95|871.15|881.95|871.15|881.95|871.15|1
1646915550000|2022-03-10 12:32:30|881.88|871.08|881.88|871.08|881.88|871.08|881.88|871.08|1
1646915560000|2022-03-10 12:32:40|882.35|871.55|881.9|871.1|882.35|871.55|881.9|871.1|4
1646915580000|2022-03-10 12:33:00|881.8|871|881.9|871.1|881.9|871.1|881.8|871|2
1646915620000|2022-03-10 12:33:40|881.75|870.95|881.75|870.95|881.75|870.95|881.75|870.95|1
1646915670000|2022-03-10 12:34:30|881.6|870.8|881.16|870.36|881.6|870.8|881.16|870.36|4
1646915680000|2022-03-10 12:34:40|881.13|870.33|881.13|870.33|881.13|870.33|881.13|870.33|1
1646915690000|2022-03-10 12:34:50|880.75|869.95|880.75|869.95|880.75|869.95|880.75|869.95|1
1646915720000|2022-03-10 12:35:20|880.65|869.85|880.65|869.85|880.65|869.85|880.65|869.85|1
1646915740000|2022-03-10 12:35:40|880.8|870|880.8|870|880.8|870|880.8|870|1
1646915750000|2022-03-10 12:35:50|880.65|869.85|879.9|869.1|880.65|869.85|879.9|869.1|4
1646915760000|2022-03-10 12:36:00|879.8|869|878.9|868.1|879.8|869|878.9|868.1|6
1646915770000|2022-03-10 12:36:10|879.15|868.35|879.2|868.4|879.4|868.6|879.15|868.35|4
1646915780000|2022-03-10 12:36:20|878.9|868.1|879.7|868.9|879.7|868.9|878.9|868.1|6
1646915810000|2022-03-10 12:36:50|879.65|868.85|879.65|868.85|879.65|868.85|879.65|868.85|1
1646915820000|2022-03-10 12:37:00|879.55|868.75|879.55|868.75|879.55|868.75|879.55|868.75|1
1646915830000|2022-03-10 12:37:10|879.45|868.65|879.45|868.65|879.45|868.65|879.45|868.65|1
1646915850000|2022-03-10 12:37:30|879.22|868.42|879.07|868.27|879.22|868.42|879.07|868.27|2
1646915860000|2022-03-10 12:37:40|879.02|868.22|878.85|868.05|879.02|868.22|878.85|868.05|2
1646915880000|2022-03-10 12:38:00|878.8|868|878.8|868|878.8|868|878.8|868|1
1646915910000|2022-03-10 12:38:30|878.9|868.1|879.05|868.25|879.06|868.26|878.9|868.1|7
1646915920000|2022-03-10 12:38:40|879.06|868.26|879.05|868.25|879.06|868.26|879.05|868.25|4
1646915930000|2022-03-10 12:38:50|879|868.2|879|868.2|879|868.2|879|868.2|1
1646915950000|2022-03-10 12:39:10|879.01|868.21|879.58|868.78|879.58|868.78|879.01|868.21|3
1646915980000|2022-03-10 12:39:40|879.56|868.76|879.56|868.76|879.56|868.76|879.56|868.76|1
1646915990000|2022-03-10 12:39:50|879.55|868.75|879.55|868.75|879.55|868.75|879.55|868.75|1
1646916000000|2022-03-10 12:40:00|878.9|868.1|878.9|868.1|878.9|868.1|878.9|868.1|1
1646916010000|2022-03-10 12:40:10|879.28|868.48|879.8|869|879.8|869|879.28|868.48|3
1646916040000|2022-03-10 12:40:40|879.9|869.1|879.9|869.1|879.9|869.1|879.9|869.1|1
1646916050000|2022-03-10 12:40:50|880.4|869.6|880.4|869.6|880.4|869.6|880.4|869.6|1
1646916060000|2022-03-10 12:41:00|880.35|869.55|880.35|869.55|880.35|869.55|880.35|869.55|1
1646916080000|2022-03-10 12:41:20|880.3|869.5|880.3|869.5|880.3|869.5|880.3|869.5|1
1646916090000|2022-03-10 12:41:30|879.9|869.1|879.9|869.1|879.9|869.1|879.9|869.1|1
1646916130000|2022-03-10 12:42:10|880.28|869.48|880.61|869.81|880.76|869.96|880.28|869.48|3
1646916140000|2022-03-10 12:42:20|880.9|870.1|882.75|871.95|882.75|871.95|880.9|870.1|13
1646916160000|2022-03-10 12:42:40|882.9|872.1|882.9|872.1|882.9|872.1|882.9|872.1|1
1646916170000|2022-03-10 12:42:50|883|872.2|883|872.2|883.35|872.55|883|872.2|6
1646916180000|2022-03-10 12:43:00|883.2|872.4|883.9|873.1|884|873.2|883.2|872.4|6
1646916190000|2022-03-10 12:43:10|884.3|873.5|884.9|874.1|884.9|874.1|884.05|873.25|4
1646916200000|2022-03-10 12:43:20|884.76|873.96|883.9|873.1|884.9|874.1|883.78|872.98|11
1646916210000|2022-03-10 12:43:30|883.4|872.6|882.9|872.1|883.4|872.6|882.9|872.1|2
1646916220000|2022-03-10 12:43:40|882.4|871.6|882.4|871.6|882.4|871.6|882.4|871.6|1
1646916230000|2022-03-10 12:43:50|881.9|871.1|881.4|870.6|881.9|871.1|881.4|870.6|4
1646916240000|2022-03-10 12:44:00|880.95|870.15|880.95|870.15|880.95|870.15|880.95|870.15|1
1646916260000|2022-03-10 12:44:20|880.9|870.1|880.9|870.1|880.9|870.1|880.9|870.1|1
1646916270000|2022-03-10 12:44:30|880.73|869.93|880.4|869.6|880.9|870.1|880.4|869.6|5
1646916290000|2022-03-10 12:44:50|880|869.2|880.01|869.21|880.05|869.25|879.95|869.15|4
1646916300000|2022-03-10 12:45:00|879.91|869.11|879.91|869.11|879.92|869.12|879.91|869.11|3
1646916310000|2022-03-10 12:45:10|879.92|869.12|879.91|869.11|879.92|869.12|879.91|869.11|2
1646916320000|2022-03-10 12:45:20|879.9|869.1|879.73|868.93|879.9|869.1|879.59|868.79|6
1646916330000|2022-03-10 12:45:30|879.72|868.92|879.72|868.92|879.72|868.92|879.71|868.91|3
1646916340000|2022-03-10 12:45:40|879.86|869.06|880.59|869.79|880.59|869.79|879.86|869.06|14
1646916350000|2022-03-10 12:45:50|880.6|869.8|881.48|870.68|881.48|870.68|880.59|869.79|11
1646916360000|2022-03-10 12:46:00|881.5|870.7|882.86|872.06|882.86|872.06|881.5|870.7|13
1646916370000|2022-03-10 12:46:10|882.91|872.11|882.9|872.1|882.91|872.11|882.15|871.35|14
1646916380000|2022-03-10 12:46:20|882.53|871.73|881.9|871.1|882.53|871.73|881.79|870.99|5
1646916400000|2022-03-10 12:46:40|881.4|870.6|882.41|871.61|882.41|871.61|881.4|870.6|8
1646916410000|2022-03-10 12:46:50|882.4|871.6|882.69|871.89|882.69|871.89|882.4|871.6|11
1646916420000|2022-03-10 12:47:00|882.81|872.01|882.9|872.1|882.99|872.19|882.81|872.01|3
1646916430000|2022-03-10 12:47:10|882.85|872.05|882.85|872.05|882.85|872.05|882.85|872.05|1
1646916440000|2022-03-10 12:47:20|882.9|872.1|882.9|872.1|882.99|872.19|882.9|872.1|3
1646916450000|2022-03-10 12:47:30|883|872.2|883.15|872.35|883.15|872.35|882.9|872.1|3
1646916470000|2022-03-10 12:47:50|883.9|873.1|883.9|873.1|883.9|873.1|883.9|873.1|1
1646916480000|2022-03-10 12:48:00|883.35|872.55|883.15|872.35|883.35|872.55|883.15|872.35|3
1646916500000|2022-03-10 12:48:20|882.9|872.1|882.9|872.1|882.9|872.1|882.9|872.1|1
1646916520000|2022-03-10 12:48:40|882.8|872|882.8|872|882.8|872|882.8|872|1
1646916540000|2022-03-10 12:49:00|882.9|872.1|883.04|872.24|883.04|872.24|882.9|872.1|3
1646916560000|2022-03-10 12:49:20|883.01|872.21|883.04|872.24|883.04|872.24|882.9|872.1|4
1646916580000|2022-03-10 12:49:40|883.01|872.21|883.01|872.21|883.04|872.24|883.01|872.21|3
1646916590000|2022-03-10 12:49:50|882.9|872.1|882.9|872.1|882.9|872.1|882.9|872.1|1
1646916610000|2022-03-10 12:50:10|882.84|872.04|882.87|872.07|882.87|872.07|882.84|872.04|2
1646916620000|2022-03-10 12:50:20|882.84|872.04|882.69|871.89|882.87|872.07|882.69|871.89|4
1646916650000|2022-03-10 12:50:50|882.9|872.1|883.24|872.44|883.24|872.44|882.85|872.05|3
1646916660000|2022-03-10 12:51:00|883.65|872.85|883.65|872.85|883.65|872.85|883.65|872.85|1
1646916670000|2022-03-10 12:51:10|883.9|873.1|883.8|873|883.9|873.1|883.8|873|2
1646916680000|2022-03-10 12:51:20|883.9|873.1|883.9|873.1|883.9|873.1|883.9|873.1|1
1646916690000|2022-03-10 12:51:30|883.91|873.11|883.91|873.11|883.91|873.11|883.91|873.11|1
1646916710000|2022-03-10 12:51:50|884.01|873.21|883.91|873.11|884.01|873.21|883.91|873.11|2
1646916720000|2022-03-10 12:52:00|883.72|872.92|883.18|872.38|883.72|872.92|883.17|872.37|3
1646916740000|2022-03-10 12:52:20|883.49|872.69|883.49|872.69|883.49|872.69|883.49|872.69|1
1646916750000|2022-03-10 12:52:30|882.9|872.1|883.03|872.23|883.03|872.23|882.9|872.1|3
1646916760000|2022-03-10 12:52:40|883.3|872.5|883.07|872.27|883.3|872.5|883.07|872.27|4
1646916780000|2022-03-10 12:53:00|882.9|872.1|882.9|872.1|882.9|872.1|882.9|872.1|1
1646916790000|2022-03-10 12:53:10|882.99|872.19|883.28|872.48|883.63|872.83|882.99|872.19|6
1646916800000|2022-03-10 12:53:20|883.18|872.38|883.18|872.38|883.18|872.38|883.18|872.38|1
1646916840000|2022-03-10 12:54:00|883.15|872.35|883.53|872.73|883.55|872.75|883.15|872.35|13
1646916850000|2022-03-10 12:54:10|883.55|872.75|883.53|872.73|883.55|872.75|883.53|872.73|20
1646916860000|2022-03-10 12:54:20|883.55|872.75|883.53|872.73|883.55|872.75|883.53|872.73|16
1646916870000|2022-03-10 12:54:30|883.55|872.75|883.53|872.73|883.55|872.75|883.53|872.73|16
1646916880000|2022-03-10 12:54:40|883.55|872.75|883.91|873.11|883.95|873.15|883.53|872.73|14
1646916890000|2022-03-10 12:54:50|883.92|873.12|884.41|873.61|884.41|873.61|883.91|873.11|13
1646916900000|2022-03-10 12:55:00|884.11|873.31|883.85|873.05|884.11|873.31|883.85|873.05|2
1646916910000|2022-03-10 12:55:10|883.6|872.8|883.48|872.68|883.6|872.8|883.1|872.3|3
1646916920000|2022-03-10 12:55:20|883.6|872.8|883.1|872.3|883.6|872.8|883.1|872.3|2
1646916940000|2022-03-10 12:55:40|883.25|872.45|883.7|872.9|883.7|872.9|883.25|872.45|2
1646916950000|2022-03-10 12:55:50|883.79|872.99|884.51|873.71|884.51|873.71|883.79|872.99|10
1646916960000|2022-03-10 12:56:00|884.8|874|883.55|872.75|884.8|874|883.55|872.75|5
1646916980000|2022-03-10 12:56:20|883.6|872.8|883.48|872.68|883.6|872.8|883.1|872.3|8
1646916990000|2022-03-10 12:56:30|883.75|872.95|883.75|872.95|883.75|872.95|883.75|872.95|1
1646917020000|2022-03-10 12:57:00|883.43|872.63|883.8|873|883.8|873|883.38|872.58|4
1646917030000|2022-03-10 12:57:10|883.64|872.84|883.9|873.1|883.9|873.1|883.64|872.84|3
1646917070000|2022-03-10 12:57:50|883.97|873.17|883.97|873.17|883.97|873.17|883.97|873.17|1
1646917080000|2022-03-10 12:58:00|883.88|873.08|883.9|873.1|884.13|873.33|883.88|873.08|3
1646917090000|2022-03-10 12:58:10|884|873.2|883.87|873.07|884|873.2|883.87|873.07|2
1646917100000|2022-03-10 12:58:20|884.07|873.27|883.71|872.91|884.07|873.27|883.71|872.91|3
1646917110000|2022-03-10 12:58:30|883.69|872.89|883.42|872.62|883.69|872.89|883.42|872.62|4
1646917120000|2022-03-10 12:58:40|883.48|872.68|883.48|872.68|883.48|872.68|883.48|872.68|1
1646917140000|2022-03-10 12:59:00|883.5|872.7|883.57|872.77|883.66|872.86|883.46|872.66|5
1646917150000|2022-03-10 12:59:10|883.53|872.73|883.57|872.77|883.57|872.77|883.53|872.73|2
1646917160000|2022-03-10 12:59:20|883.5|872.7|883.5|872.7|883.5|872.7|883.5|872.7|1
1646917180000|2022-03-10 12:59:40|882.9|872.1|881.9|871.1|882.9|872.1|881.9|871.1|6
1646917190000|2022-03-10 12:59:50|881.75|870.95|881.7|870.9|881.9|871.1|881.7|870.9|3
1646917200000|2022-03-10 13:00:00|881.68|870.88|882.14|871.34|882.14|871.34|881.68|870.88|4
1646917210000|2022-03-10 13:00:10|882.9|872.1|882.9|872.1|882.9|872.1|882.9|872.1|1
1646917220000|2022-03-10 13:00:20|882.64|871.84|882.23|871.43|882.8|872|882.23|871.43|7
1646917230000|2022-03-10 13:00:30|881.9|871.1|881.9|871.1|881.9|871.1|881.9|871.1|1
1646917250000|2022-03-10 13:00:50|881.93|871.13|882.9|872.1|882.9|872.1|881.87|871.07|5
1646917260000|2022-03-10 13:01:00|882.8|872|882.9|872.1|882.9|872.1|882.75|871.95|4
1646917270000|2022-03-10 13:01:10|882.85|872.05|882.9|872.1|883.1|872.3|882.85|872.05|3
1646917280000|2022-03-10 13:01:20|882.88|872.08|882.9|872.1|882.9|872.1|882.85|872.05|3
1646917290000|2022-03-10 13:01:30|882.85|872.05|882.85|872.05|882.85|872.05|882.85|872.05|1
1646917300000|2022-03-10 13:01:40|882.73|871.93|882.9|872.1|882.9|872.1|882.73|871.93|2
1646917310000|2022-03-10 13:01:50|882.64|871.84|882.9|872.1|882.9|872.1|882.64|871.84|2
1646917320000|2022-03-10 13:02:00|882.4|871.6|881.4|870.6|882.4|871.6|881.4|870.6|3
1646917350000|2022-03-10 13:02:30|881.9|871.1|881.9|871.1|881.9|871.1|881.9|871.1|1
1646917390000|2022-03-10 13:03:10|881.92|871.12|881.92|871.12|881.92|871.12|881.92|871.12|1
1646917420000|2022-03-10 13:03:40|882.34|871.54|881.93|871.13|882.34|871.54|881.93|871.13|2
1646917430000|2022-03-10 13:03:50|882.1|871.3|881.93|871.13|882.1|871.3|881.93|871.13|2
1646917440000|2022-03-10 13:04:00|882.13|871.33|881.92|871.12|882.13|871.33|881.92|871.12|4
1646917450000|2022-03-10 13:04:10|882.28|871.48|881.92|871.12|882.28|871.48|881.92|871.12|2
1646917460000|2022-03-10 13:04:20|882.17|871.37|881.9|871.1|882.17|871.37|881.9|871.1|2
1646917480000|2022-03-10 13:04:40|882.16|871.36|882.19|871.39|882.19|871.39|882.16|871.36|2
1646917490000|2022-03-10 13:04:50|881.89|871.09|881.89|871.09|881.89|871.09|881.86|871.06|3
1646917510000|2022-03-10 13:05:10|881.86|871.06|881.89|871.09|881.89|871.09|881.86|871.06|6
1646917520000|2022-03-10 13:05:20|881.86|871.06|881.86|871.06|881.86|871.06|881.86|871.06|1
1646917540000|2022-03-10 13:05:40|881.4|870.6|881.4|870.6|881.6|870.8|881.4|870.6|4
1646917550000|2022-03-10 13:05:50|881.15|870.35|881.15|870.35|881.15|870.35|881.15|870.35|1
1646917560000|2022-03-10 13:06:00|881.25|870.45|881.2|870.4|881.25|870.45|881.2|870.4|3
1646917580000|2022-03-10 13:06:20|880.9|870.1|880.23|869.43|880.9|870.1|880.23|869.43|7
1646917590000|2022-03-10 13:06:30|880.12|869.32|879.9|869.1|880.12|869.32|879.9|869.1|2
1646917600000|2022-03-10 13:06:40|879.65|868.85|879.4|868.6|879.8|869|879.4|868.6|6
1646917610000|2022-03-10 13:06:50|878.9|868.1|878.78|867.98|878.9|868.1|878.78|867.98|2
1646917620000|2022-03-10 13:07:00|878.8|868|878.66|867.86|878.8|868|878.66|867.86|3
1646917630000|2022-03-10 13:07:10|878.57|867.77|878.66|867.86|878.68|867.88|878.57|867.77|3
1646917650000|2022-03-10 13:07:30|878.59|867.79|878.66|867.86|878.66|867.86|878.59|867.79|2
1646917670000|2022-03-10 13:07:50|877.95|867.15|877.9|867.1|877.95|867.15|877.9|867.1|2
1646917680000|2022-03-10 13:08:00|878|867.2|878|867.2|878.14|867.34|878|867.2|3
1646917690000|2022-03-10 13:08:10|877.9|867.1|878|867.2|878|867.2|877.9|867.1|2
1646917700000|2022-03-10 13:08:20|877.95|867.15|877.95|867.15|877.95|867.15|877.95|867.15|1
1646917730000|2022-03-10 13:08:50|877.9|867.1|877.9|867.1|877.9|867.1|877.9|867.1|1
1646917740000|2022-03-10 13:09:00|877.95|867.15|877.9|867.1|877.95|867.15|877.9|867.1|2
1646917800000|2022-03-10 13:10:00|877.45|866.65|877.45|866.65|877.45|866.65|877.45|866.65|1
1646917810000|2022-03-10 13:10:10|877.89|867.09|878.16|867.36|878.16|867.36|877.89|867.09|2
1646917830000|2022-03-10 13:10:30|878.14|867.34|878.04|867.24|878.14|867.34|878.04|867.24|4
1646917840000|2022-03-10 13:10:40|877.88|867.08|877.75|866.95|877.88|867.08|877.75|866.95|3
1646917880000|2022-03-10 13:11:20|877.64|866.84|877.75|866.95|877.75|866.95|877.64|866.84|2
1646917910000|2022-03-10 13:11:50|877.71|866.91|877.71|866.91|877.71|866.91|877.71|866.91|1
1646917930000|2022-03-10 13:12:10|877.69|866.89|877.69|866.89|877.69|866.89|877.69|866.89|1
1646917960000|2022-03-10 13:12:40|877.85|867.05|877.85|867.05|877.85|867.05|877.85|867.05|1
1646917980000|2022-03-10 13:13:00|878|867.2|878|867.2|878|867.2|878|867.2|1
1646917990000|2022-03-10 13:13:10|877.8|867|877.67|866.87|877.8|867|877.67|866.87|2
1646918010000|2022-03-10 13:13:30|878|867.2|878|867.2|878|867.2|878|867.2|1
1646918040000|2022-03-10 13:14:00|878.1|867.3|877.95|867.15|878.1|867.3|877.95|867.15|2
1646918210000|2022-03-10 13:16:50|878|867.2|878|867.2|878|867.2|878|867.2|1
1646918240000|2022-03-10 13:17:20|877.9|867.1|877.9|867.1|877.9|867.1|877.9|867.1|1
1646918260000|2022-03-10 13:17:40|877.1|866.3|877.1|866.3|877.1|866.3|877.1|866.3|1
1646918270000|2022-03-10 13:17:50|876.9|866.1|876.9|866.1|876.9|866.1|876.9|866.1|1
1646918300000|2022-03-10 13:18:20|877.1|866.3|877.1|866.3|877.1|866.3|877.1|866.3|1
1646918310000|2022-03-10 13:18:30|877.2|866.4|877.2|866.4|877.35|866.55|877.2|866.4|4
1646918320000|2022-03-10 13:18:40|877.7|866.9|877.7|866.9|877.7|866.9|877.7|866.9|1
1646918360000|2022-03-10 13:19:20|877.9|867.1|878.4|867.6|878.4|867.6|877.9|867.1|3
1646918370000|2022-03-10 13:19:30|878.49|867.69|878.49|867.69|878.49|867.69|878.49|867.69|1
1646918380000|2022-03-10 13:19:40|879.25|868.45|881.9|871.1|881.9|871.1|879.25|868.45|6
1646918390000|2022-03-10 13:19:50|881.75|870.95|881.1|870.3|881.75|870.95|881.1|870.3|3
1646918400000|2022-03-10 13:20:00|880.9|870.1|880.9|870.1|880.9|870.1|880.9|870.1|1
1646918420000|2022-03-10 13:20:20|881.28|870.48|881.7|870.9|881.7|870.9|880.9|870.1|3
1646918430000|2022-03-10 13:20:30|881.9|871.1|881.9|871.1|881.9|871.1|881.9|871.1|1
1646918440000|2022-03-10 13:20:40|882.04|871.24|882.04|871.24|882.04|871.24|882.04|871.24|1
1646918450000|2022-03-10 13:20:50|881.9|871.1|881.15|870.35|881.9|871.1|881.15|870.35|2
1646918460000|2022-03-10 13:21:00|881.05|870.25|881.05|870.25|881.05|870.25|881.05|870.25|1
1646918480000|2022-03-10 13:21:20|880.9|870.1|880.6|869.8|880.9|870.1|880.6|869.8|2
1646918500000|2022-03-10 13:21:40|880.9|870.1|880.9|870.1|880.9|870.1|880.9|870.1|1
1646918620000|2022-03-10 13:23:40|881.08|870.28|881.08|870.28|881.08|870.28|881.08|870.28|1
1646918630000|2022-03-10 13:23:50|880.9|870.1|881.28|870.48|881.28|870.48|880.9|870.1|2
1646918640000|2022-03-10 13:24:00|881.12|870.32|881.82|871.02|881.9|871.1|881.12|870.32|8
1646918660000|2022-03-10 13:24:20|881.32|870.52|881.32|870.52|881.32|870.52|881.32|870.52|1
1646918680000|2022-03-10 13:24:40|880.9|870.1|880.9|870.1|880.9|870.1|880.9|870.1|1
1646918690000|2022-03-10 13:24:50|880.85|870.05|880.85|870.05|880.85|870.05|880.85|870.05|1
1646918700000|2022-03-10 13:25:00|880.8|870|880.8|870|880.8|870|880.8|870|1
1646918720000|2022-03-10 13:25:20|880.75|869.95|880.15|869.35|880.75|869.95|880.15|869.35|2
1646918730000|2022-03-10 13:25:30|880|869.2|880|869.2|880|869.2|880|869.2|1
1646918760000|2022-03-10 13:26:00|879.9|869.1|879.9|869.1|879.9|869.1|879.9|869.1|1
1646918800000|2022-03-10 13:26:40|879.6|868.8|879.5|868.7|879.6|868.8|879.4|868.6|3
1646918810000|2022-03-10 13:26:50|879.9|869.1|879.9|869.1|879.9|869.1|879.9|869.1|1
1646918840000|2022-03-10 13:27:20|879.64|868.84|879.1|868.3|879.64|868.84|879.1|868.3|2
1646918850000|2022-03-10 13:27:30|879.55|868.75|879.55|868.75|879.55|868.75|879.55|868.75|1
1646918860000|2022-03-10 13:27:40|879.56|868.76|879.8|869|879.8|869|879.56|868.76|3
1646918910000|2022-03-10 13:28:30|879.9|869.1|879.9|869.1|879.9|869.1|879.9|869.1|1
1646918930000|2022-03-10 13:28:50|879.92|869.12|879.92|869.12|879.92|869.12|879.92|869.12|1
1646918940000|2022-03-10 13:29:00|880.24|869.44|880.1|869.3|880.24|869.44|880.1|869.3|2
1646918950000|2022-03-10 13:29:10|880.57|869.77|881.5|870.7|881.5|870.7|880.57|869.77|4
1646918970000|2022-03-10 13:29:30|881.9|871.1|881.9|871.1|881.9|871.1|881.9|871.1|1
1646918990000|2022-03-10 13:29:50|881.85|871.05|881.85|871.05|881.85|871.05|881.85|871.05|1
1646919000000|2022-03-10 13:30:00|881.56|870.76|881.4|870.6|881.65|870.85|881.4|870.6|3
1646919010000|2022-03-10 13:30:10|881.65|870.85|885.12|874.32|885.12|874.32|881.65|870.85|15
1646919020000|2022-03-10 13:30:20|885.24|874.44|890.55|879.75|890.55|879.75|885.24|874.44|26
1646919030000|2022-03-10 13:30:30|890.73|879.93|888.85|878.05|890.73|879.93|888.4|877.6|10
1646919040000|2022-03-10 13:30:40|888.96|878.16|889.65|878.85|889.65|878.85|888.9|878.1|8
1646919050000|2022-03-10 13:30:50|889.9|879.1|891.54|880.74|891.54|880.74|889.9|879.1|10
1646919060000|2022-03-10 13:31:00|891.4|880.6|893.9|883.1|893.9|883.1|891.28|880.48|12
1646919070000|2022-03-10 13:31:10|894.4|883.6|894.62|883.82|894.9|884.1|893.36|882.56|14
1646919080000|2022-03-10 13:31:20|894.9|884.1|894.9|884.1|895.9|885.1|894.85|884.05|10
1646919090000|2022-03-10 13:31:30|893.9|883.1|893.6|882.8|893.9|883.1|893.29|882.49|12
1646919100000|2022-03-10 13:31:40|893.79|882.99|894.32|883.52|894.9|884.1|893.79|882.99|12
1646919110000|2022-03-10 13:31:50|894.4|883.6|894|883.2|894.85|884.05|894|883.2|5
1646919120000|2022-03-10 13:32:00|893.95|883.15|893.79|882.99|893.95|883.15|893.4|882.6|8
1646919140000|2022-03-10 13:32:20|893.05|882.25|892.9|882.1|893.05|882.25|892.9|882.1|3
1646919150000|2022-03-10 13:32:30|892.4|881.6|891.4|880.6|892.4|881.6|891.4|880.6|3
1646919160000|2022-03-10 13:32:40|891.2|880.4|891.9|881.1|891.9|881.1|891.2|880.4|5
1646919170000|2022-03-10 13:32:50|892.08|881.28|892.21|881.41|892.46|881.66|892.08|881.28|4
1646919180000|2022-03-10 13:33:00|891.85|881.05|893.05|882.25|893.05|882.25|891.85|881.05|6
1646919190000|2022-03-10 13:33:10|893.51|882.71|893.9|883.1|894.65|883.85|893.51|882.71|6
1646919200000|2022-03-10 13:33:20|894.05|883.25|895.09|884.29|895.09|884.29|893.9|883.1|8
1646919210000|2022-03-10 13:33:30|894.99|884.19|894.99|884.19|895|884.2|894.99|884.19|3
1646919220000|2022-03-10 13:33:40|895.04|884.24|895.4|884.6|895.9|885.1|894.9|884.1|8
1646919230000|2022-03-10 13:33:50|894.72|883.92|894.4|883.6|894.72|883.92|894.4|883.6|5
1646919240000|2022-03-10 13:34:00|893.65|882.85|892.9|882.1|894.4|883.6|892.9|882.1|15
1646919250000|2022-03-10 13:34:10|892.4|881.6|891.35|880.55|892.4|881.6|891.35|880.55|6
1646919260000|2022-03-10 13:34:20|891.3|880.5|891.4|880.6|891.4|880.6|889.9|879.1|18
1646919270000|2022-03-10 13:34:30|891.73|880.93|890.4|879.6|891.8|881|890.4|879.6|6
1646919280000|2022-03-10 13:34:40|889.9|879.1|890.4|879.6|890.4|879.6|889.9|879.1|9
1646919290000|2022-03-10 13:34:50|890.21|879.41|890.77|879.97|890.9|880.1|890.21|879.41|11
1646919300000|2022-03-10 13:35:00|890.98|880.18|890.9|880.1|891.27|880.47|890.77|879.97|6
1646919310000|2022-03-10 13:35:10|890.83|880.03|890.77|879.97|890.85|880.05|890.6|879.8|6
1646919320000|2022-03-10 13:35:20|890.9|880.1|889.27|878.47|890.9|880.1|889.27|878.47|8
1646919330000|2022-03-10 13:35:30|889.36|878.56|888.4|877.6|889.56|878.76|888.4|877.6|6
1646919340000|2022-03-10 13:35:40|887.9|877.1|887.79|876.99|887.9|877.1|887.5|876.7|9
1646919350000|2022-03-10 13:35:50|887.9|877.1|885.54|874.74|887.9|877.1|885.4|874.6|9
1646919360000|2022-03-10 13:36:00|885.72|874.92|882.97|872.17|885.72|874.92|882.97|872.17|9
1646919370000|2022-03-10 13:36:10|882.94|872.14|882.55|871.75|882.97|872.17|882.1|871.3|8
1646919380000|2022-03-10 13:36:20|882.85|872.05|881.9|871.1|882.9|872.1|881.88|871.08|9
1646919390000|2022-03-10 13:36:30|882.82|872.02|882.9|872.1|882.9|872.1|882.82|872.02|2
1646919400000|2022-03-10 13:36:40|882.97|872.17|882.55|871.75|882.97|872.17|882.55|871.75|4
1646919410000|2022-03-10 13:36:50|882.9|872.1|882.9|872.1|882.9|872.1|882.6|871.8|7
1646919420000|2022-03-10 13:37:00|882.8|872|881.05|870.25|882.9|872.1|880.9|870.1|9
1646919430000|2022-03-10 13:37:10|881.15|870.35|880.69|869.89|881.4|870.6|880.4|869.6|11
1646919440000|2022-03-10 13:37:20|880.4|869.6|878.9|868.1|880.69|869.89|878.9|868.1|12
1646919450000|2022-03-10 13:37:30|878.7|867.9|878.66|867.86|878.7|867.9|877.9|867.1|9
1646919460000|2022-03-10 13:37:40|878.67|867.87|878.75|867.95|879.55|868.75|878.67|867.87|8
1646919470000|2022-03-10 13:37:50|879.25|868.45|878.15|867.35|879.25|868.45|878.15|867.35|9
1646919480000|2022-03-10 13:38:00|878.21|867.41|879.4|868.6|880.01|869.21|878.16|867.36|13
1646919490000|2022-03-10 13:38:10|879.6|868.8|878.9|868.1|879.6|868.8|878.85|868.05|7
1646919500000|2022-03-10 13:38:20|879.12|868.32|879.15|868.35|880|869.2|878.9|868.1|10
1646919510000|2022-03-10 13:38:30|878.9|868.1|879.42|868.62|879.87|869.07|878.9|868.1|7
1646919520000|2022-03-10 13:38:40|879.44|868.64|879.32|868.52|879.82|869.02|879.32|868.52|5
1646919530000|2022-03-10 13:38:50|879.36|868.56|879.9|869.1|880.2|869.4|879.36|868.56|7
1646919540000|2022-03-10 13:39:00|879.82|869.02|881.34|870.54|881.34|870.54|879.82|869.02|6
1646919550000|2022-03-10 13:39:10|881.9|871.1|882.4|871.6|882.8|872|881.9|871.1|4
1646919560000|2022-03-10 13:39:20|882.64|871.84|882.65|871.85|882.65|871.85|882.32|871.52|5
1646919570000|2022-03-10 13:39:30|882.9|872.1|882.9|872.1|882.9|872.1|882.9|872.1|1
1646919580000|2022-03-10 13:39:40|883.4|872.6|882.9|872.1|883.4|872.6|882.9|872.1|2
1646919590000|2022-03-10 13:39:50|882.62|871.82|881.4|870.6|882.9|872.1|881.4|870.6|7
1646919600000|2022-03-10 13:40:00|880.8|870|880.9|870.1|881.4|870.6|880.8|870|4
1646919620000|2022-03-10 13:40:20|880.4|869.6|881.2|870.4|881.2|870.4|879.9|869.1|5
1646919630000|2022-03-10 13:40:30|881.9|871.1|881.9|871.1|881.9|871.1|881.9|871.1|1
1646919640000|2022-03-10 13:40:40|881.65|870.85|881.4|870.6|881.65|870.85|881.4|870.6|2
1646919650000|2022-03-10 13:40:50|880.8|870|880.1|869.3|880.8|870|880.1|869.3|5
1646919660000|2022-03-10 13:41:00|880.4|869.6|879.9|869.1|880.4|869.6|879.9|869.1|3
1646919670000|2022-03-10 13:41:10|880.4|869.6|879.9|869.1|880.4|869.6|879.9|869.1|7
1646919680000|2022-03-10 13:41:20|880.15|869.35|879.5|868.7|880.4|869.6|879.5|868.7|8
1646919690000|2022-03-10 13:41:30|879.53|868.73|878.9|868.1|879.55|868.75|878.9|868.1|11
1646919700000|2022-03-10 13:41:40|878.72|867.92|877.9|867.1|878.72|867.92|877.9|867.1|5
1646919710000|2022-03-10 13:41:50|877.82|867.02|876.9|866.1|877.82|867.02|876.85|866.05|6
1646919720000|2022-03-10 13:42:00|876.67|865.87|875.88|865.08|876.9|866.1|875.88|865.08|7
1646919730000|2022-03-10 13:42:10|875.85|865.05|873.87|863.07|875.85|865.05|873.87|863.07|7
1646919740000|2022-03-10 13:42:20|873.9|863.1|873.87|863.07|873.9|863.1|873.87|863.07|2
1646919750000|2022-03-10 13:42:30|873.88|863.08|874.3|863.5|874.38|863.58|873.88|863.08|8
1646919760000|2022-03-10 13:42:40|873.9|863.1|873.73|862.93|874.4|863.6|873.7|862.9|9
1646919770000|2022-03-10 13:42:50|873.87|863.07|873.87|863.07|873.87|863.07|873.73|862.93|5
1646919780000|2022-03-10 13:43:00|873.88|863.08|873.9|863.1|873.9|863.1|873.88|863.08|2
1646919790000|2022-03-10 13:43:10|873.87|863.07|873.1|862.3|873.89|863.09|873.1|862.3|6
1646919800000|2022-03-10 13:43:20|873|862.2|871.7|860.9|873|862.2|871.7|860.9|3
1646919810000|2022-03-10 13:43:30|871.32|860.52|869.85|859.05|871.32|860.52|869.85|859.05|6
1646919820000|2022-03-10 13:43:40|869.59|858.79|869.9|859.1|869.9|859.1|869.59|858.79|5
1646919840000|2022-03-10 13:44:00|869.77|858.97|869.05|858.25|869.77|858.97|869.05|858.25|4
1646919850000|2022-03-10 13:44:10|868.9|858.1|867.9|857.1|868.9|858.1|867.4|856.6|9
1646919860000|2022-03-10 13:44:20|867.63|856.83|861.44|850.64|867.63|856.83|861.44|850.64|18
1646919870000|2022-03-10 13:44:30|861.15|850.35|859.65|848.85|861.15|850.35|859.58|848.78|9
1646919880000|2022-03-10 13:44:40|859.55|848.75|858.9|848.1|859.9|849.1|858.9|848.1|10
1646919890000|2022-03-10 13:44:50|858.4|847.6|856.18|845.38|858.4|847.6|855.74|844.94|14
1646919900000|2022-03-10 13:45:00|856.15|845.35|856.8|846|856.8|846|856.12|845.32|10
1646919910000|2022-03-10 13:45:10|857.2|846.4|859.19|848.39|859.35|848.55|857.19|846.39|12
1646919920000|2022-03-10 13:45:20|858.9|848.1|861.4|850.6|861.4|850.6|858.5|847.7|13
1646919930000|2022-03-10 13:45:30|860.9|850.1|860.65|849.85|861.55|850.75|860.65|849.85|18
1646919940000|2022-03-10 13:45:40|860.5|849.7|862.3|851.5|862.4|851.6|860.5|849.7|15
1646919950000|2022-03-10 13:45:50|862.32|851.52|864.9|854.1|865.4|854.6|861.5|850.7|18
1646919960000|2022-03-10 13:46:00|865.19|854.39|863.4|852.6|865.19|854.39|863.4|852.6|13
1646919970000|2022-03-10 13:46:10|863.19|852.39|865.21|854.41|865.55|854.75|863.19|852.39|12
1646919980000|2022-03-10 13:46:20|864.9|854.1|864.4|853.6|866.09|855.29|864.4|853.6|11
1646919990000|2022-03-10 13:46:30|864.55|853.75|864.4|853.6|864.55|853.75|864.4|853.6|3
1646920000000|2022-03-10 13:46:40|864.22|853.42|865.75|854.95|865.75|854.95|864.22|853.42|11
1646920010000|2022-03-10 13:46:50|865.4|854.6|864.5|853.7|865.4|854.6|864.5|853.7|11
1646920020000|2022-03-10 13:47:00|864.18|853.38|863.9|853.1|864.45|853.65|863.9|853.1|7
1646920030000|2022-03-10 13:47:10|863.4|852.6|863.4|852.6|863.55|852.75|863.4|852.6|4
1646920040000|2022-03-10 13:47:20|863.55|852.75|862.4|851.6|863.55|852.75|862.4|851.6|13
1646920050000|2022-03-10 13:47:30|862.9|852.1|863.9|853.1|863.9|853.1|862.9|852.1|4
1646920060000|2022-03-10 13:47:40|863.95|853.15|864.4|853.6|864.98|854.18|863.9|853.1|10
1646920070000|2022-03-10 13:47:50|864.6|853.8|864.12|853.32|864.6|853.8|863.19|852.39|13
1646920080000|2022-03-10 13:48:00|864.4|853.6|864.3|853.5|864.4|853.6|863.9|853.1|8
1646920090000|2022-03-10 13:48:10|864.6|853.8|865.7|854.9|865.7|854.9|864.4|853.6|6
1646920100000|2022-03-10 13:48:20|865.9|855.1|865.75|854.95|866.4|855.6|865.75|854.95|8
1646920110000|2022-03-10 13:48:30|865.9|855.1|866.4|855.6|866.7|855.9|865.9|855.1|7
1646920120000|2022-03-10 13:48:40|866.45|855.65|865.85|855.05|866.45|855.65|865.85|855.05|5
1646920130000|2022-03-10 13:48:50|865.6|854.8|865.4|854.6|865.7|854.9|865.3|854.5|7
1646920140000|2022-03-10 13:49:00|865.65|854.85|866.32|855.52|866.32|855.52|865.65|854.85|6
1646920150000|2022-03-10 13:49:10|866.65|855.85|865.9|855.1|866.65|855.85|865.9|855.1|3
1646920160000|2022-03-10 13:49:20|865.8|855|865.8|855|865.8|855|865.8|855|1
1646920170000|2022-03-10 13:49:30|865.4|854.6|864.9|854.1|865.4|854.6|864.9|854.1|2
1646920190000|2022-03-10 13:49:50|864.75|853.95|864.75|853.95|864.75|853.95|864.75|853.95|1
1646920200000|2022-03-10 13:50:00|864.9|854.1|865.4|854.6|865.4|854.6|864.7|853.9|7
1646920210000|2022-03-10 13:50:10|865.51|854.71|865.8|855|865.8|855|865.51|854.71|2
1646920220000|2022-03-10 13:50:20|865.4|854.6|865.75|854.95|865.75|854.95|865|854.2|9
1646920230000|2022-03-10 13:50:30|865.65|854.85|866.6|855.8|866.6|855.8|865.65|854.85|4
1646920240000|2022-03-10 13:50:40|866.48|855.68|865.4|854.6|866.48|855.68|865.4|854.6|5
1646920250000|2022-03-10 13:50:50|864.7|853.9|865.12|854.32|865.12|854.32|864.7|853.9|7
1646920260000|2022-03-10 13:51:00|865.4|854.6|865.7|854.9|865.7|854.9|865.4|854.6|4
1646920280000|2022-03-10 13:51:20|865.83|855.03|866.9|856.1|867.27|856.47|865.83|855.03|8
1646920290000|2022-03-10 13:51:30|867.2|856.4|867.2|856.4|867.2|856.4|867.2|856.4|1
1646920300000|2022-03-10 13:51:40|866.9|856.1|867.95|857.15|868.04|857.24|866.9|856.1|8
1646920310000|2022-03-10 13:51:50|868|857.2|867.95|857.15|868.09|857.29|867.95|857.15|3
1646920320000|2022-03-10 13:52:00|867.9|857.1|867.9|857.1|867.95|857.15|867.9|857.1|3
1646920330000|2022-03-10 13:52:10|867.95|857.15|867.95|857.15|867.95|857.15|867.95|857.15|1
1646920340000|2022-03-10 13:52:20|867.9|857.1|867.28|856.48|867.9|857.1|867.28|856.48|5
1646920350000|2022-03-10 13:52:30|867.82|857.02|869.02|858.22|869.02|858.22|867.82|857.02|9
1646920360000|2022-03-10 13:52:40|869.53|858.73|869.99|859.19|869.99|859.19|869.53|858.73|6
1646920370000|2022-03-10 13:52:50|870.1|859.3|870.9|860.1|870.95|860.15|870.1|859.3|6
1646920380000|2022-03-10 13:53:00|871.4|860.6|871.7|860.9|871.7|860.9|870.9|860.1|5
1646920390000|2022-03-10 13:53:10|871.75|860.95|871.73|860.93|871.75|860.95|871.73|860.93|2
1646920400000|2022-03-10 13:53:20|871.66|860.86|871.73|860.93|871.73|860.93|871.66|860.86|2
1646920410000|2022-03-10 13:53:30|871.9|861.1|872.9|862.1|873.15|862.35|871.9|861.1|6
1646920420000|2022-03-10 13:53:40|873.3|862.5|875.6|864.8|875.6|864.8|873.3|862.5|11
1646920430000|2022-03-10 13:53:50|876.1|865.3|876.4|865.6|876.7|865.9|876.1|865.3|9
1646920440000|2022-03-10 13:54:00|876.61|865.81|876.65|865.85|876.65|865.85|875.84|865.04|10
1646920450000|2022-03-10 13:54:10|876.9|866.1|876.15|865.35|876.9|866.1|876.15|865.35|4
1646920460000|2022-03-10 13:54:20|875.84|865.04|874.9|864.1|875.84|865.04|874.79|863.99|8
1646920470000|2022-03-10 13:54:30|874.51|863.71|874.01|863.21|874.51|863.71|874.01|863.21|4
1646920480000|2022-03-10 13:54:40|874.41|863.61|874.4|863.6|874.42|863.62|874|863.2|9
1646920490000|2022-03-10 13:54:50|874.41|863.61|873.86|863.06|874.63|863.83|873.65|862.85|8
1646920500000|2022-03-10 13:55:00|873.82|863.02|873.57|862.77|873.82|863.02|873.57|862.77|5
1646920510000|2022-03-10 13:55:10|873.63|862.83|873|862.2|873.82|863.02|873|862.2|3
1646920520000|2022-03-10 13:55:20|872.9|862.1|871.1|860.3|872.9|862.1|871.1|860.3|7
1646920530000|2022-03-10 13:55:30|870.9|860.1|869.85|859.05|870.9|860.1|869.85|859.05|4
1646920540000|2022-03-10 13:55:40|870.07|859.27|870.32|859.52|870.4|859.6|870.07|859.27|6
1646920550000|2022-03-10 13:55:50|869.9|859.1|869.7|858.9|870.4|859.6|869.57|858.77|10
1646920560000|2022-03-10 13:56:00|869.95|859.15|870.9|860.1|870.9|860.1|869.95|859.15|6
1646920570000|2022-03-10 13:56:10|870.4|859.6|870.4|859.6|870.4|859.6|870.4|859.6|1
1646920580000|2022-03-10 13:56:20|869.99|859.19|869.9|859.1|869.99|859.19|869.85|859.05|3
1646920590000|2022-03-10 13:56:30|870.15|859.35|870.8|860|870.8|860|870.12|859.32|4
1646920600000|2022-03-10 13:56:40|870.4|859.6|870.4|859.6|870.4|859.6|870.4|859.6|1
1646920610000|2022-03-10 13:56:50|869.9|859.1|870.4|859.6|870.4|859.6|869.9|859.1|7
1646920620000|2022-03-10 13:57:00|870.74|859.94|870.74|859.94|870.74|859.94|870.74|859.94|1
1646920630000|2022-03-10 13:57:10|870|859.2|870.24|859.44|870.24|859.44|870|859.2|2
1646920640000|2022-03-10 13:57:20|869.9|859.1|869.59|858.79|869.9|859.1|869.59|858.79|3
1646920650000|2022-03-10 13:57:30|869.05|858.25|869.6|858.8|869.6|858.8|869.05|858.25|4
1646920660000|2022-03-10 13:57:40|869.9|859.1|869.9|859.1|869.9|859.1|869.9|859.1|1
1646920670000|2022-03-10 13:57:50|870.09|859.29|870.7|859.9|870.85|860.05|870.09|859.29|7
1646920680000|2022-03-10 13:58:00|870.28|859.48|870.8|860|870.8|860|870.28|859.48|4
1646920690000|2022-03-10 13:58:10|870.4|859.6|869.59|858.79|870.4|859.6|869.59|858.79|5
1646920700000|2022-03-10 13:58:20|869.6|858.8|869.68|858.88|869.68|858.88|869.59|858.79|4
1646920710000|2022-03-10 13:58:30|869.66|858.86|869.84|859.04|869.84|859.04|869.66|858.86|5
1646920720000|2022-03-10 13:58:40|869.85|859.05|869.85|859.05|869.85|859.05|869.84|859.04|13
1646920730000|2022-03-10 13:58:50|869.86|859.06|869.95|859.15|869.96|859.16|869.84|859.04|8
1646920740000|2022-03-10 13:59:00|869.94|859.14|869.9|859.1|870.05|859.25|869.9|859.1|4
1646920750000|2022-03-10 13:59:10|870.1|859.3|870.86|860.06|870.86|860.06|869.9|859.1|7
1646920760000|2022-03-10 13:59:20|870.9|860.1|871.68|860.88|871.7|860.9|870.9|860.1|6
1646920770000|2022-03-10 13:59:30|871.69|860.89|871.68|860.88|871.69|860.89|871.68|860.88|2
1646920780000|2022-03-10 13:59:40|870.9|860.1|870.9|860.1|870.9|860.1|870.9|860.1|1
1646920790000|2022-03-10 13:59:50|870.78|859.98|870.9|860.1|870.9|860.1|870.78|859.98|2
1646920800000|2022-03-10 14:00:00|870.4|859.6|869.78|858.98|870.9|860.1|869.78|858.98|8
1646920810000|2022-03-10 14:00:10|869.77|858.97|868.95|858.15|869.77|858.97|868.95|858.15|4
1646920820000|2022-03-10 14:00:20|868.9|858.1|868.9|858.1|868.9|858.1|868.9|858.1|1
1646920830000|2022-03-10 14:00:30|869.01|858.21|869.01|858.21|869.01|858.21|868.9|858.1|3
1646920840000|2022-03-10 14:00:40|868.9|858.1|869.09|858.29|869.09|858.29|868.9|858.1|5
1646920860000|2022-03-10 14:01:00|869.05|858.25|869|858.2|869.05|858.25|869|858.2|2
1646920870000|2022-03-10 14:01:10|869.09|858.29|869.09|858.29|869.09|858.29|869.05|858.25|4
1646920880000|2022-03-10 14:01:20|869.34|858.54|869.7|858.9|870.01|859.21|869.34|858.54|12
1646920890000|2022-03-10 14:01:30|869.9|859.1|870.05|859.25|870.05|859.25|869.9|859.1|2
1646920900000|2022-03-10 14:01:40|869.9|859.1|870.9|860.1|871|860.2|869.9|859.1|8
1646920910000|2022-03-10 14:01:50|871.55|860.75|871.9|861.1|871.95|861.15|871.1|860.3|9
1646920920000|2022-03-10 14:02:00|871.67|860.87|871.67|860.87|871.67|860.87|871.67|860.87|1
1646920930000|2022-03-10 14:02:10|871.8|861|871.9|861.1|871.9|861.1|871.8|861|2
1646920940000|2022-03-10 14:02:20|872.04|861.24|871.91|861.11|872.26|861.46|871.91|861.11|10
1646920950000|2022-03-10 14:02:30|872.04|861.24|871.9|861.1|872.04|861.24|871.9|861.1|2
1646920970000|2022-03-10 14:02:50|871.4|860.6|871.4|860.6|871.4|860.6|871.4|860.6|1
1646920980000|2022-03-10 14:03:00|870.59|859.79|870.4|859.6|870.65|859.85|870.4|859.6|5
1646920990000|2022-03-10 14:03:10|869.9|859.1|869.59|858.79|869.9|859.1|869.59|858.79|2
1646921000000|2022-03-10 14:03:20|869.55|858.75|869.9|859.1|869.9|859.1|869.55|858.75|4
1646921010000|2022-03-10 14:03:30|869.84|859.04|869.88|859.08|869.88|859.08|869.84|859.04|2
1646921020000|2022-03-10 14:03:40|869.87|859.07|869.87|859.07|869.88|859.08|869.84|859.04|5
1646921030000|2022-03-10 14:03:50|869.88|859.08|869.9|859.1|870.05|859.25|869.88|859.08|3
1646921040000|2022-03-10 14:04:00|869.95|859.15|870.1|859.3|870.1|859.3|869.95|859.15|3
1646921050000|2022-03-10 14:04:10|870.05|859.25|869.9|859.1|870.05|859.25|869.9|859.1|2
1646921060000|2022-03-10 14:04:20|869.95|859.15|870.99|860.19|871.13|860.33|869.9|859.1|9
1646921070000|2022-03-10 14:04:30|870.9|860.1|870.9|860.1|870.9|860.1|870.9|860.1|1
1646921080000|2022-03-10 14:04:40|871.05|860.25|870.9|860.1|871.05|860.25|870.9|860.1|3
1646921090000|2022-03-10 14:04:50|871.1|860.3|871.9|861.1|871.9|861.1|870.9|860.1|6
1646921110000|2022-03-10 14:05:10|871.76|860.96|871.9|861.1|871.9|861.1|871.76|860.96|2
1646921120000|2022-03-10 14:05:20|872|861.2|872.85|862.05|872.85|862.05|872|861.2|4
1646921130000|2022-03-10 14:05:30|872.9|862.1|873.43|862.63|873.55|862.75|872.9|862.1|4
1646921140000|2022-03-10 14:05:40|873.28|862.48|872.89|862.09|873.28|862.48|872.89|862.09|3
1646921150000|2022-03-10 14:05:50|872.65|861.85|872.65|861.85|872.65|861.85|872.65|861.85|1
1646921160000|2022-03-10 14:06:00|872.15|861.35|872.15|861.35|872.4|861.6|872.15|861.35|3
1646921170000|2022-03-10 14:06:10|871.9|861.1|871.52|860.72|871.9|861.1|871.52|860.72|4
1646921180000|2022-03-10 14:06:20|870.9|860.1|871.9|861.1|871.9|861.1|870.9|860.1|8
1646921200000|2022-03-10 14:06:40|871.75|860.95|871.52|860.72|871.75|860.95|871.52|860.72|3
1646921220000|2022-03-10 14:07:00|871.5|860.7|871|860.2|871.5|860.7|871|860.2|2
1646921230000|2022-03-10 14:07:10|870.9|860.1|871.02|860.22|871.02|860.22|870.9|860.1|2
1646921240000|2022-03-10 14:07:20|870.9|860.1|870.9|860.1|870.9|860.1|870.9|860.1|1
1646921270000|2022-03-10 14:07:50|870.8|860|870.9|860.1|870.9|860.1|870.8|860|2
1646921280000|2022-03-10 14:08:00|870.79|859.99|870.9|860.1|870.9|860.1|870.79|859.99|2
1646921300000|2022-03-10 14:08:20|870.92|860.12|870.6|859.8|870.92|860.12|870.6|859.8|3
1646921310000|2022-03-10 14:08:30|870.4|859.6|869.59|858.79|870.4|859.6|869.59|858.79|2
1646921320000|2022-03-10 14:08:40|868.98|858.18|868.9|858.1|868.98|858.18|868.87|858.07|3
1646921340000|2022-03-10 14:09:00|868.4|857.6|868.4|857.6|868.4|857.6|868.4|857.6|1
1646921370000|2022-03-10 14:09:30|868.76|857.96|868.9|858.1|868.9|858.1|868.76|857.96|2
1646921400000|2022-03-10 14:10:00|868.73|857.93|868.4|857.6|868.73|857.93|868.23|857.43|3
1646921410000|2022-03-10 14:10:10|867.9|857.1|868.62|857.82|868.62|857.82|867.9|857.1|3
1646921420000|2022-03-10 14:10:20|868.37|857.57|868.62|857.82|868.62|857.82|868.37|857.57|6
1646921430000|2022-03-10 14:10:30|868.37|857.57|868.75|857.95|868.75|857.95|868.37|857.57|7
1646921450000|2022-03-10 14:10:50|868.37|857.57|868.37|857.57|868.75|857.95|868.37|857.57|3
1646921500000|2022-03-10 14:11:40|868.62|857.82|868.37|857.57|868.62|857.82|868.37|857.57|2
1646921510000|2022-03-10 14:11:50|868.15|857.35|867.9|857.1|868.15|857.35|867.9|857.1|2
1646921530000|2022-03-10 14:12:10|868.19|857.39|868.88|858.08|868.88|858.08|868.19|857.39|4
1646921540000|2022-03-10 14:12:20|868.98|858.18|869.75|858.95|869.9|859.1|868.98|858.18|5
1646921550000|2022-03-10 14:12:30|869.76|858.96|869.49|858.69|869.76|858.96|869.49|858.69|3
1646921560000|2022-03-10 14:12:40|869.4|858.6|869.4|858.6|869.4|858.6|869.4|858.6|1
1646921570000|2022-03-10 14:12:50|868.77|857.97|868.6|857.8|868.77|857.97|868.6|857.8|3
1646921600000|2022-03-10 14:13:20|868.48|857.68|868.6|857.8|868.6|857.8|868.1|857.3|8
1646921610000|2022-03-10 14:13:30|868.62|857.82|868.8|858|868.8|858|868.62|857.82|2
1646921630000|2022-03-10 14:13:50|868.75|857.95|868.66|857.86|868.94|858.14|868.36|857.56|6
1646921640000|2022-03-10 14:14:00|868.9|858.1|868.9|858.1|868.9|858.1|868.9|858.1|1
1646921650000|2022-03-10 14:14:10|869|858.2|868.9|858.1|869|858.2|868.9|858.1|3
1646921660000|2022-03-10 14:14:20|869.15|858.35|869.15|858.35|869.15|858.35|868.9|858.1|3
1646921670000|2022-03-10 14:14:30|869.2|858.4|869.2|858.4|869.2|858.4|869.2|858.4|1
1646921680000|2022-03-10 14:14:40|869.7|858.9|869.9|859.1|869.9|859.1|869.66|858.86|3
1646921690000|2022-03-10 14:14:50|869.91|859.11|869.91|859.11|869.91|859.11|869.91|859.11|1
1646921700000|2022-03-10 14:15:00|870.65|859.85|870.75|859.95|870.75|859.95|870.65|859.85|2
1646921710000|2022-03-10 14:15:10|870.3|859.5|870.75|859.95|870.75|859.95|870.3|859.5|3
1646921730000|2022-03-10 14:15:30|870.43|859.63|870.43|859.63|870.55|859.75|870.43|859.63|3
1646921740000|2022-03-10 14:15:40|870.58|859.78|869.9|859.1|870.58|859.78|869.9|859.1|4
1646921760000|2022-03-10 14:16:00|869.4|858.6|868.9|858.1|869.4|858.6|868.73|857.93|4
1646921770000|2022-03-10 14:16:10|868.82|858.02|869.12|858.32|869.19|858.39|868.82|858.02|5
1646921780000|2022-03-10 14:16:20|869.3|858.5|869.82|859.02|869.9|859.1|869.3|858.5|5
1646921790000|2022-03-10 14:16:30|869.99|859.19|869.9|859.1|869.99|859.19|869.9|859.1|2
1646921800000|2022-03-10 14:16:40|870.1|859.3|869.9|859.1|870.1|859.3|869.9|859.1|2
1646921810000|2022-03-10 14:16:50|870.35|859.55|870.88|860.08|870.9|860.1|870.35|859.55|6
1646921820000|2022-03-10 14:17:00|870.89|860.09|871.3|860.5|871.3|860.5|870.88|860.08|13
1646921830000|2022-03-10 14:17:10|870.9|860.1|870.9|860.1|870.9|860.1|870.9|860.1|1
1646921840000|2022-03-10 14:17:20|871.09|860.29|871.09|860.29|871.09|860.29|871.09|860.29|1
1646921850000|2022-03-10 14:17:30|871.08|860.28|870.9|860.1|871.09|860.29|870.9|860.1|11
1646921860000|2022-03-10 14:17:40|870.75|859.95|870.64|859.84|870.75|859.95|870.64|859.84|2
1646921880000|2022-03-10 14:18:00|870.65|859.85|870.65|859.85|870.65|859.85|870.65|859.85|1
1646921890000|2022-03-10 14:18:10|870.52|859.72|870.63|859.83|870.63|859.83|870.52|859.72|3
1646921900000|2022-03-10 14:18:20|870.9|860.1|870.9|860.1|870.9|860.1|870.9|860.1|1
1646921950000|2022-03-10 14:19:10|871.4|860.6|871.28|860.48|871.4|860.6|871.28|860.48|4
1646921960000|2022-03-10 14:19:20|871.7|860.9|871.49|860.69|871.7|860.9|871.49|860.69|2
1646921970000|2022-03-10 14:19:30|871.63|860.83|871.63|860.83|871.63|860.83|871.4|860.6|6
1646921980000|2022-03-10 14:19:40|871.67|860.87|871.67|860.87|871.67|860.87|871.67|860.87|1
1646921990000|2022-03-10 14:19:50|871.86|861.06|871.87|861.07|871.87|861.07|871.86|861.06|2
1646922000000|2022-03-10 14:20:00|872.15|861.35|872.15|861.35|872.15|861.35|872.15|861.35|1
1646922010000|2022-03-10 14:20:10|871.9|861.1|871.9|861.1|871.9|861.1|871.68|860.88|3
1646922030000|2022-03-10 14:20:30|871.4|860.6|871.4|860.6|871.4|860.6|871.4|860.6|1
1646922050000|2022-03-10 14:20:50|870.9|860.1|870.9|860.1|871.12|860.32|870.9|860.1|5
1646922060000|2022-03-10 14:21:00|871.12|860.32|871.65|860.85|871.65|860.85|870.9|860.1|7
1646922080000|2022-03-10 14:21:20|871.6|860.8|871.6|860.8|871.6|860.8|871.6|860.8|1
1646922120000|2022-03-10 14:22:00|871.48|860.68|871.1|860.3|871.6|860.8|871.1|860.3|6
1646922130000|2022-03-10 14:22:10|871.41|860.61|870.6|859.8|871.41|860.61|870.6|859.8|7
1646922140000|2022-03-10 14:22:20|869.9|859.1|869.4|858.6|869.9|859.1|869.4|858.6|3
1646922150000|2022-03-10 14:22:30|868.78|857.98|868.64|857.84|868.9|858.1|868.64|857.84|4
1646922160000|2022-03-10 14:22:40|868.65|857.85|868.9|858.1|868.9|858.1|868.64|857.84|3
1646922170000|2022-03-10 14:22:50|868.49|857.69|868.74|857.94|868.74|857.94|868.49|857.69|6
1646922180000|2022-03-10 14:23:00|868.85|858.05|867.9|857.1|868.85|858.05|867.9|857.1|7
1646922200000|2022-03-10 14:23:20|868.12|857.32|868.25|857.45|868.25|857.45|868.12|857.32|2
1646922210000|2022-03-10 14:23:30|867.95|857.15|868.54|857.74|868.54|857.74|867.95|857.15|3
1646922220000|2022-03-10 14:23:40|868.49|857.69|868.51|857.71|868.51|857.71|868.49|857.69|3
1646922230000|2022-03-10 14:23:50|868.56|857.76|868.57|857.77|868.57|857.77|868.51|857.71|3
1646922240000|2022-03-10 14:24:00|868.51|857.71|868.57|857.77|868.57|857.77|868.51|857.71|4
1646922250000|2022-03-10 14:24:10|868.9|858.1|868.9|858.1|868.9|858.1|868.9|858.1|1
1646922270000|2022-03-10 14:24:30|868.77|857.97|868.72|857.92|868.77|857.97|868.52|857.72|6
1646922280000|2022-03-10 14:24:40|868.61|857.81|868.23|857.43|868.61|857.81|868.22|857.42|3
1646922290000|2022-03-10 14:24:50|868.02|857.22|868.03|857.23|868.03|857.23|868|857.2|3
1646922300000|2022-03-10 14:25:00|868.25|857.45|868.75|857.95|868.75|857.95|868.15|857.35|5
1646922310000|2022-03-10 14:25:10|868.9|858.1|869.5|858.7|869.5|858.7|868.9|858.1|6
1646922320000|2022-03-10 14:25:20|869.51|858.71|869.52|858.72|869.52|858.72|869.5|858.7|3
1646922330000|2022-03-10 14:25:30|869.53|858.73|869.66|858.86|869.66|858.86|869.53|858.73|2
1646922340000|2022-03-10 14:25:40|869.52|858.72|869.53|858.73|869.53|858.73|869.52|858.72|2
1646922350000|2022-03-10 14:25:50|869.9|859.1|869.9|859.1|869.9|859.1|869.9|859.1|1
1646922360000|2022-03-10 14:26:00|869.99|859.19|870.49|859.69|870.7|859.9|869.99|859.19|4
1646922370000|2022-03-10 14:26:10|869.99|859.19|869.49|858.69|869.99|859.19|869.49|858.69|3
1646922390000|2022-03-10 14:26:30|869.58|858.78|869.7|858.9|869.7|858.9|869.58|858.78|3
1646922410000|2022-03-10 14:26:50|869.69|858.89|869.04|858.24|869.69|858.89|869.04|858.24|3
1646922420000|2022-03-10 14:27:00|869.11|858.31|868.99|858.19|869.11|858.31|868.99|858.19|2
1646922430000|2022-03-10 14:27:10|869.05|858.25|869.5|858.7|869.53|858.73|869.03|858.23|6
1646922440000|2022-03-10 14:27:20|869.68|858.88|868.99|858.19|869.71|858.91|868.99|858.19|4
1646922450000|2022-03-10 14:27:30|869.24|858.44|869.71|858.91|869.71|858.91|869.24|858.44|5
1646922470000|2022-03-10 14:27:50|869.67|858.87|869.55|858.75|869.67|858.87|869.55|858.75|2
1646922480000|2022-03-10 14:28:00|869.56|858.76|869.67|858.87|869.69|858.89|869.56|858.76|5
1646922490000|2022-03-10 14:28:10|869.57|858.77|869.67|858.87|869.67|858.87|869.57|858.77|4
1646922500000|2022-03-10 14:28:20|869.66|858.86|869.72|858.92|869.72|858.92|869.66|858.86|2
1646922530000|2022-03-10 14:28:50|869.9|859.1|870.69|859.89|870.69|859.89|869.9|859.1|4
1646922540000|2022-03-10 14:29:00|870.75|859.95|870.01|859.21|870.75|859.95|869.95|859.15|4
1646922550000|2022-03-10 14:29:10|869.9|859.1|869.9|859.1|869.9|859.1|869.9|859.1|1
1646922560000|2022-03-10 14:29:20|869.93|859.13|870.53|859.73|870.53|859.73|869.93|859.13|6
1646922570000|2022-03-10 14:29:30|870.8|860|870.89|860.09|870.9|860.1|870.8|860|3
1646922580000|2022-03-10 14:29:40|871|860.2|871.85|861.05|871.85|861.05|871|860.2|13
1646922590000|2022-03-10 14:29:50|871.52|860.72|871.63|860.83|871.63|860.83|871.52|860.72|3
1646922600000|2022-03-10 14:30:00|871.64|860.84|871.84|861.04|871.84|861.04|871.63|860.83|6
1646922610000|2022-03-10 14:30:10|871.73|860.93|871.1|860.3|871.73|860.93|871.1|860.3|2
1646922620000|2022-03-10 14:30:20|870.98|860.18|871.58|860.78|871.58|860.78|870.9|860.1|11
1646922630000|2022-03-10 14:30:30|871.57|860.77|872.64|861.84|872.64|861.84|871.57|860.77|6
1646922640000|2022-03-10 14:30:40|872.67|861.87|872.58|861.78|872.67|861.87|872.58|861.78|4
1646922650000|2022-03-10 14:30:50|872|861.2|872.08|861.28|872.58|861.78|872|861.2|7
1646922660000|2022-03-10 14:31:00|872.33|861.53|872.08|861.28|872.58|861.78|872.08|861.28|6
1646922670000|2022-03-10 14:31:10|872.58|861.78|871.9|861.1|872.58|861.78|871.9|861.1|3
1646922680000|2022-03-10 14:31:20|871.4|860.6|871.4|860.6|871.4|860.6|871.4|860.6|1
1646922690000|2022-03-10 14:31:30|870.9|860.1|869.9|859.1|870.9|860.1|869.9|859.1|3
1646922700000|2022-03-10 14:31:40|869.61|858.81|869.27|858.47|869.9|859.1|869.27|858.47|9
1646922710000|2022-03-10 14:31:50|869.42|858.62|869.39|858.59|869.63|858.83|869.27|858.47|6
1646922720000|2022-03-10 14:32:00|869.4|858.6|868.9|858.1|869.65|858.85|868.9|858.1|10
1646922730000|2022-03-10 14:32:10|868|857.2|867.75|856.95|868|857.2|867.63|856.83|8
1646922740000|2022-03-10 14:32:20|867.67|856.87|865.9|855.1|867.67|856.87|865.9|855.1|5
1646922750000|2022-03-10 14:32:30|865.7|854.9|864.9|854.1|865.7|854.9|864.9|854.1|4
1646922760000|2022-03-10 14:32:40|864.85|854.05|863.9|853.1|864.9|854.1|863.9|853.1|8
1646922770000|2022-03-10 14:32:50|863.4|852.6|863.9|853.1|863.9|853.1|863.4|852.6|2
1646922780000|2022-03-10 14:33:00|864.05|853.25|864.72|853.92|864.72|853.92|864.05|853.25|5
1646922790000|2022-03-10 14:33:10|864.73|853.93|865.9|855.1|865.9|855.1|864.72|853.92|7
1646922800000|2022-03-10 14:33:20|866.6|855.8|866.58|855.78|866.6|855.8|866.58|855.78|2
1646922810000|2022-03-10 14:33:30|866.76|855.96|868.88|858.08|868.88|858.08|866.76|855.96|13
1646922820000|2022-03-10 14:33:40|868.9|858.1|868.47|857.67|868.9|858.1|868.4|857.6|7
1646922830000|2022-03-10 14:33:50|868.59|857.79|870.69|859.89|870.69|859.89|868.59|857.79|19
1646922840000|2022-03-10 14:34:00|870.7|859.9|871.9|861.1|872.6|861.8|870.69|859.89|14
1646922850000|2022-03-10 14:34:10|871.87|861.07|871.85|861.05|871.87|861.07|871.35|860.55|5
1646922860000|2022-03-10 14:34:20|870.9|860.1|870.9|860.1|870.9|860.1|870.9|860.1|1
1646922870000|2022-03-10 14:34:30|870.85|860.05|870.63|859.83|870.85|860.05|870.63|859.83|3
1646922880000|2022-03-10 14:34:40|870.69|859.89|870.75|859.95|870.75|859.95|870.69|859.89|5
1646922890000|2022-03-10 14:34:50|870.69|859.89|869.95|859.15|870.69|859.89|869.95|859.15|3
1646922900000|2022-03-10 14:35:00|869.9|859.1|868.9|858.1|869.9|859.1|868.9|858.1|10
1646922910000|2022-03-10 14:35:10|868.85|858.05|869.65|858.85|869.9|859.1|868.85|858.05|8
1646922920000|2022-03-10 14:35:20|869.9|859.1|869.9|859.1|869.9|859.1|869.29|858.49|6
1646922940000|2022-03-10 14:35:40|869.87|859.07|869.87|859.07|869.87|859.07|869.87|859.07|1
1646922960000|2022-03-10 14:36:00|870.15|859.35|870.15|859.35|870.15|859.35|870.15|859.35|1
1646922980000|2022-03-10 14:36:20|869.89|859.09|869.87|859.07|869.89|859.09|869.73|858.93|3
1646922990000|2022-03-10 14:36:30|869.9|859.1|869.9|859.1|869.9|859.1|869.9|859.1|1
1646923000000|2022-03-10 14:36:40|869.87|859.07|869.87|859.07|869.87|859.07|869.75|858.95|3
1646923020000|2022-03-10 14:37:00|869.37|858.57|868.4|857.6|869.37|858.57|868.4|857.6|3
1646923030000|2022-03-10 14:37:10|868.9|858.1|868.9|858.1|868.9|858.1|868.9|858.1|1
1646923040000|2022-03-10 14:37:20|868.65|857.85|869.58|858.78|869.58|858.78|868.58|857.78|9
1646923050000|2022-03-10 14:37:30|869.59|858.79|869.9|859.1|869.9|859.1|869.57|858.77|6
1646923060000|2022-03-10 14:37:40|869.4|858.6|869.4|858.6|869.4|858.6|869.4|858.6|1
1646923070000|2022-03-10 14:37:50|868.9|858.1|868.9|858.1|868.9|858.1|868.9|858.1|1
1646923080000|2022-03-10 14:38:00|868.95|858.15|869.54|858.74|869.67|858.87|868.95|858.15|6
1646923090000|2022-03-10 14:38:10|869.55|858.75|869.4|858.6|869.55|858.75|869.4|858.6|2
1646923100000|2022-03-10 14:38:20|868.98|858.18|868.98|858.18|868.98|858.18|868.74|857.94|4
1646923110000|2022-03-10 14:38:30|868.9|858.1|868.64|857.84|868.9|858.1|868.64|857.84|4
1646923120000|2022-03-10 14:38:40|868.53|857.73|868.71|857.91|868.71|857.91|868.53|857.73|4
1646923130000|2022-03-10 14:38:50|868.7|857.9|868.7|857.9|868.7|857.9|868.59|857.79|3
1646923140000|2022-03-10 14:39:00|868.62|857.82|869.11|858.31|869.11|858.31|868.62|857.82|7
1646923150000|2022-03-10 14:39:10|868.94|858.14|868.94|858.14|868.94|858.14|868.94|858.14|1
1646923160000|2022-03-10 14:39:20|868.79|857.99|868.9|858.1|868.9|858.1|868.79|857.99|2
1646923190000|2022-03-10 14:39:50|868.83|858.03|868.64|857.84|868.83|858.03|868.64|857.84|2
1646923200000|2022-03-10 14:40:00|868.83|858.03|869.69|858.89|869.69|858.89|868.83|858.03|10
1646923210000|2022-03-10 14:40:10|869.9|859.1|870.27|859.47|870.27|859.47|869.9|859.1|5
1646923220000|2022-03-10 14:40:20|870.28|859.48|871.54|860.74|871.61|860.81|870.28|859.48|5
1646923230000|2022-03-10 14:40:30|871.52|860.72|871.44|860.64|871.54|860.74|871.44|860.64|3
1646923240000|2022-03-10 14:40:40|871.8|861|871.54|860.74|871.8|861|871.54|860.74|2
1646923250000|2022-03-10 14:40:50|871.56|860.76|871.54|860.74|871.62|860.82|871.54|860.74|4
1646923260000|2022-03-10 14:41:00|871.04|860.24|871.04|860.24|871.04|860.24|871.04|860.24|1
1646923270000|2022-03-10 14:41:10|870.93|860.13|870.98|860.18|870.98|860.18|870.75|859.95|6
1646923280000|2022-03-10 14:41:20|870.99|860.19|871.54|860.74|871.54|860.74|870.99|860.19|6
1646923290000|2022-03-10 14:41:30|871.42|860.62|871.79|860.99|871.79|860.99|871.42|860.62|5
1646923300000|2022-03-10 14:41:40|871.1|860.3|870.9|860.1|871.1|860.3|870.9|860.1|2
1646923340000|2022-03-10 14:42:20|870.98|860.18|871.9|861.1|871.9|861.1|870.98|860.18|4
1646923350000|2022-03-10 14:42:30|871.92|861.12|872.76|861.96|872.76|861.96|871.92|861.12|8
1646923360000|2022-03-10 14:42:40|872.77|861.97|873.35|862.55|873.35|862.55|872.77|861.97|8
1646923370000|2022-03-10 14:42:50|873.85|863.05|874.6|863.8|875.55|864.75|873.85|863.05|14
1646923380000|2022-03-10 14:43:00|874.74|863.94|874.43|863.63|874.74|863.94|874.17|863.37|5
1646923390000|2022-03-10 14:43:10|874.54|863.74|874.09|863.29|874.54|863.74|874.09|863.29|5
1646923400000|2022-03-10 14:43:20|873.59|862.79|872.9|862.1|873.59|862.79|872.9|862.1|2
1646923410000|2022-03-10 14:43:30|872.71|861.91|871.61|860.81|872.9|862.1|871.53|860.73|7
1646923420000|2022-03-10 14:43:40|871.41|860.61|872.54|861.74|872.54|861.74|871.41|860.61|11
1646923430000|2022-03-10 14:43:50|873.04|862.24|873.4|862.6|873.4|862.6|873.04|862.24|2
1646923440000|2022-03-10 14:44:00|873.8|863|873.63|862.83|873.8|863|873.62|862.82|4
1646923470000|2022-03-10 14:44:30|873.13|862.33|872.9|862.1|873.13|862.33|872.9|862.1|2
1646923500000|2022-03-10 14:45:00|872.67|861.87|872.91|862.11|872.91|862.11|872.67|861.87|3
1646923510000|2022-03-10 14:45:10|873.04|862.24|873.94|863.14|873.94|863.14|873.04|862.24|7
1646923520000|2022-03-10 14:45:20|873.93|863.13|873.9|863.1|874.09|863.29|873.87|863.07|13
1646923530000|2022-03-10 14:45:30|873.97|863.17|873.9|863.1|873.97|863.17|873.9|863.1|2
1646923570000|2022-03-10 14:46:10|873.8|863|873.8|863|873.8|863|873.8|863|1
1646923580000|2022-03-10 14:46:20|873.87|863.07|873.88|863.08|873.94|863.14|873.87|863.07|3
1646923590000|2022-03-10 14:46:30|873.9|863.1|873.74|862.94|873.9|863.1|873.74|862.94|7
1646923600000|2022-03-10 14:46:40|873.93|863.13|872.49|861.69|873.93|863.13|872.49|861.69|4
1646923610000|2022-03-10 14:46:50|872.5|861.7|872.85|862.05|872.85|862.05|872.49|861.69|6
1646923620000|2022-03-10 14:47:00|872.9|862.1|872.9|862.1|872.9|862.1|872.9|862.1|1
1646923630000|2022-03-10 14:47:10|872.73|861.93|872.24|861.44|872.73|861.93|872.24|861.44|3
1646923640000|2022-03-10 14:47:20|871.95|861.15|871.9|861.1|871.95|861.15|871.9|861.1|2
1646923650000|2022-03-10 14:47:30|872.04|861.24|872.3|861.5|872.48|861.68|872.04|861.24|5
1646923660000|2022-03-10 14:47:40|872.29|861.49|872.3|861.5|872.62|861.82|872.04|861.24|9
1646923670000|2022-03-10 14:47:50|872.31|861.51|872.51|861.71|872.51|861.71|872.31|861.51|2
1646923680000|2022-03-10 14:48:00|872.62|861.82|872.31|861.51|872.62|861.82|872.19|861.39|5
1646923690000|2022-03-10 14:48:10|872.32|861.52|872.32|861.52|872.32|861.52|872.32|861.52|1
1646923700000|2022-03-10 14:48:20|872.53|861.73|872.52|861.72|872.53|861.73|872.52|861.72|2
1646923710000|2022-03-10 14:48:30|872.53|861.73|872.3|861.5|872.53|861.73|872.3|861.5|2
1646923720000|2022-03-10 14:48:40|872.12|861.32|871.99|861.19|872.12|861.32|871.99|861.19|2
1646923730000|2022-03-10 14:48:50|872.12|861.32|872.38|861.58|872.4|861.6|871.99|861.19|7
1646923740000|2022-03-10 14:49:00|872.3|861.5|872.72|861.92|872.83|862.03|872.3|861.5|8
1646923750000|2022-03-10 14:49:10|872.57|861.77|872.37|861.57|872.72|861.92|872.34|861.54|6
1646923760000|2022-03-10 14:49:20|872.35|861.55|872.55|861.75|872.55|861.75|872.35|861.55|2
1646923770000|2022-03-10 14:49:30|872.75|861.95|872.9|862.1|872.9|862.1|872.75|861.95|2
1646923780000|2022-03-10 14:49:40|872.75|861.95|872.35|861.55|872.75|861.95|872.35|861.55|5
1646923800000|2022-03-10 14:50:00|872.42|861.62|872.87|862.07|872.87|862.07|872.42|861.62|4
1646923810000|2022-03-10 14:50:10|872.72|861.92|872.72|861.92|872.87|862.07|872.72|861.92|5
1646923820000|2022-03-10 14:50:20|872.85|862.05|872.77|861.97|872.85|862.05|872.59|861.79|7
1646923830000|2022-03-10 14:50:30|872.73|861.93|873.3|862.5|873.3|862.5|872.72|861.92|8
1646923840000|2022-03-10 14:50:40|873.75|862.95|873.64|862.84|873.75|862.95|873.55|862.75|4
1646923850000|2022-03-10 14:50:50|873.85|863.05|873.9|863.1|874.08|863.28|873.85|863.05|9
1646923860000|2022-03-10 14:51:00|874.04|863.24|873.8|863|874.05|863.25|873.72|862.92|6
1646923870000|2022-03-10 14:51:10|873.9|863.1|873.64|862.84|873.9|863.1|873.62|862.82|3
1646923880000|2022-03-10 14:51:20|873.65|862.85|874.05|863.25|874.05|863.25|873.65|862.85|8
1646923890000|2022-03-10 14:51:30|874.54|863.74|874.64|863.84|874.64|863.84|874.54|863.74|2
1646923900000|2022-03-10 14:51:40|874.4|863.6|874.1|863.3|874.64|863.84|874|863.2|6
1646923910000|2022-03-10 14:51:50|873.9|863.1|873.9|863.1|873.9|863.1|873.9|863.1|1
1646923920000|2022-03-10 14:52:00|873.87|863.07|873.37|862.57|873.87|863.07|873.37|862.57|2
1646923930000|2022-03-10 14:52:10|872.66|861.86|872.6|861.8|872.66|861.86|872.1|861.3|8
1646923940000|2022-03-10 14:52:20|872.48|861.68|872.61|861.81|872.61|861.81|872.1|861.3|4
1646923980000|2022-03-10 14:53:00|872.9|862.1|872.9|862.1|872.9|862.1|872.9|862.1|1
1646924000000|2022-03-10 14:53:20|873.05|862.25|873.69|862.89|873.7|862.9|873.05|862.25|9
1646924010000|2022-03-10 14:53:30|873.9|863.1|873.9|863.1|873.9|863.1|873.9|863.1|1
1646924040000|2022-03-10 14:54:00|874.15|863.35|874.15|863.35|874.15|863.35|873.9|863.1|3
1646924050000|2022-03-10 14:54:10|874.24|863.44|874.34|863.54|874.69|863.89|874.24|863.44|3
1646924060000|2022-03-10 14:54:20|874.35|863.55|874.42|863.62|874.43|863.63|874.34|863.54|15
1646924070000|2022-03-10 14:54:30|874.43|863.63|874.59|863.79|874.6|863.8|874.25|863.45|10
1646924090000|2022-03-10 14:54:50|874.47|863.67|874.59|863.79|874.73|863.93|874.47|863.67|9
1646924100000|2022-03-10 14:55:00|874.58|863.78|874.1|863.3|874.6|863.8|874.1|863.3|5
1646924110000|2022-03-10 14:55:10|874.59|863.79|875.8|865|875.8|865|874.56|863.76|9
1646924120000|2022-03-10 14:55:20|875.9|865.1|876.05|865.25|876.05|865.25|875.9|865.1|3
1646924130000|2022-03-10 14:55:30|876.04|865.24|875.9|865.1|876.13|865.33|875.9|865.1|9
1646924150000|2022-03-10 14:55:50|876.55|865.75|876.9|866.1|876.9|866.1|876.15|865.35|6
1646924160000|2022-03-10 14:56:00|876.77|865.97|876.74|865.94|876.77|865.97|876.59|865.79|10
1646924170000|2022-03-10 14:56:10|876.9|866.1|876.9|866.1|876.9|866.1|876.78|865.98|5
1646924180000|2022-03-10 14:56:20|876.8|866|876.2|865.4|876.8|866|876.2|865.4|2
1646924190000|2022-03-10 14:56:30|875.9|865.1|875.9|865.1|875.9|865.1|875.9|865.1|1
1646924200000|2022-03-10 14:56:40|876.3|865.5|876.12|865.32|876.66|865.86|876.12|865.32|7
1646924210000|2022-03-10 14:56:50|876.16|865.36|876.65|865.85|876.65|865.85|876.16|865.36|5
1646924230000|2022-03-10 14:57:10|876.91|866.11|876.91|866.11|876.91|866.11|876.91|866.11|1
1646924260000|2022-03-10 14:57:40|877.26|866.46|877.18|866.38|877.26|866.46|876.91|866.11|5
1646924270000|2022-03-10 14:57:50|877.19|866.39|877.63|866.83|877.63|866.83|877.05|866.25|7
1646924280000|2022-03-10 14:58:00|877.9|867.1|877.64|866.84|877.9|867.1|877.54|866.74|4
1646924290000|2022-03-10 14:58:10|877.9|867.1|877.9|867.1|877.9|867.1|877.9|867.1|1
1646924300000|2022-03-10 14:58:20|877.76|866.96|877.69|866.89|877.9|867.1|877.68|866.88|5
1646924310000|2022-03-10 14:58:30|877.63|866.83|877.42|866.62|877.83|867.03|877.42|866.62|6
1646924320000|2022-03-10 14:58:40|877.15|866.35|877.1|866.3|877.15|866.35|877.1|866.3|2
1646924340000|2022-03-10 14:59:00|877.32|866.52|877.32|866.52|877.32|866.52|877.2|866.4|3
1646924390000|2022-03-10 14:59:50|876.99|866.19|877.13|866.33|877.13|866.33|876.99|866.19|2
1646924400000|2022-03-10 15:00:00|877.6|866.8|879.34|868.54|879.49|868.69|877.6|866.8|16
1646924410000|2022-03-10 15:00:10|879.33|868.53|878.4|867.6|879.34|868.54|878.4|867.6|13
1646924420000|2022-03-10 15:00:20|877.86|867.06|877.22|866.42|877.86|867.06|877.22|866.42|6
1646924430000|2022-03-10 15:00:30|877.6|866.8|877.62|866.82|877.62|866.82|877.22|866.42|3
1646924440000|2022-03-10 15:00:40|877.72|866.92|877.65|866.85|877.72|866.92|877.65|866.85|2
1646924450000|2022-03-10 15:00:50|877.72|866.92|877.8|867|877.9|867.1|877.72|866.92|8
1646924460000|2022-03-10 15:01:00|877.2|866.4|877.2|866.4|877.2|866.4|877.2|866.4|1
1646924470000|2022-03-10 15:01:10|877.05|866.25|877.65|866.85|877.65|866.85|877.05|866.25|3
1646924480000|2022-03-10 15:01:20|877.8|867|878.01|867.21|878.01|867.21|877.8|867|3
1646924490000|2022-03-10 15:01:30|877.9|867.1|877.9|867.1|877.9|867.1|877.9|867.1|1
1646924500000|2022-03-10 15:01:40|877.85|867.05|877.25|866.45|877.85|867.05|877.25|866.45|4
1646924510000|2022-03-10 15:01:50|877.1|866.3|877.05|866.25|877.1|866.3|877.05|866.25|2
1646924520000|2022-03-10 15:02:00|877.25|866.45|876.9|866.1|877.25|866.45|876.9|866.1|3
1646924540000|2022-03-10 15:02:20|876.75|865.95|876.51|865.71|876.9|866.1|876.45|865.65|5
1646924550000|2022-03-10 15:02:30|876.52|865.72|876.9|866.1|877.1|866.3|876.52|865.72|6
1646924560000|2022-03-10 15:02:40|877.3|866.5|877.71|866.91|877.71|866.91|877.3|866.5|4
1646924580000|2022-03-10 15:03:00|877.9|867.1|877.9|867.1|877.9|867.1|877.9|867.1|1
1646924590000|2022-03-10 15:03:10|877.4|866.6|876.9|866.1|877.4|866.6|876.75|865.95|4
1646924600000|2022-03-10 15:03:20|876.71|865.91|876.63|865.83|876.9|866.1|876.63|865.83|4
1646924640000|2022-03-10 15:04:00|876.4|865.6|875.9|865.1|876.4|865.6|875.9|865.1|2
1646924650000|2022-03-10 15:04:10|875.72|864.92|875.66|864.86|875.72|864.92|875.46|864.66|6
1646924660000|2022-03-10 15:04:20|875.9|865.1|876.15|865.35|876.15|865.35|875.9|865.1|2
1646924670000|2022-03-10 15:04:30|875.9|865.1|875.9|865.1|876.19|865.39|875.9|865.1|6
1646924680000|2022-03-10 15:04:40|875.99|865.19|875.99|865.19|875.99|865.19|875.99|865.19|1
1646924690000|2022-03-10 15:04:50|875.9|865.1|875.9|865.1|875.99|865.19|875.9|865.1|5
1646924700000|2022-03-10 15:05:00|875.94|865.14|876.2|865.4|876.2|865.4|875.94|865.14|6
1646924710000|2022-03-10 15:05:10|876.8|866|877.27|866.47|877.32|866.52|876.8|866|5
1646924720000|2022-03-10 15:05:20|877.8|867|877.8|867|877.8|867|877.8|867|1
1646924730000|2022-03-10 15:05:30|877.9|867.1|877.9|867.1|877.9|867.1|877.9|867.1|1
1646924770000|2022-03-10 15:06:10|878.64|867.84|878.25|867.45|878.75|867.95|878.25|867.45|4
1646924780000|2022-03-10 15:06:20|877.9|867.1|877.9|867.1|877.9|867.1|877.9|867.1|1
1646924830000|2022-03-10 15:07:10|877.79|866.99|877.9|867.1|877.9|867.1|877.79|866.99|2
1646924850000|2022-03-10 15:07:30|877.72|866.92|877.68|866.88|877.72|866.92|877.68|866.88|2
1646924870000|2022-03-10 15:07:50|877.4|866.6|876.78|865.98|877.4|866.6|876.78|865.98|2
1646924880000|2022-03-10 15:08:00|876.56|865.76|876.85|866.05|876.85|866.05|876.11|865.31|7
1646924890000|2022-03-10 15:08:10|876.83|866.03|876.76|865.96|876.83|866.03|876.76|865.96|4
1646924900000|2022-03-10 15:08:20|876.83|866.03|876.9|866.1|876.9|866.1|876.78|865.98|4
1646924910000|2022-03-10 15:08:30|876.49|865.69|876.78|865.98|876.78|865.98|876.49|865.69|3
1646924930000|2022-03-10 15:08:50|876.62|865.82|876.41|865.61|876.62|865.82|876.41|865.61|2
1646924940000|2022-03-10 15:09:00|876.62|865.82|876.34|865.54|876.62|865.82|876.34|865.54|3
1646924950000|2022-03-10 15:09:10|876.37|865.57|876.37|865.57|876.37|865.57|876.37|865.57|1
1646924960000|2022-03-10 15:09:20|876.8|866|876.35|865.55|876.8|866|876.35|865.55|3
1646924970000|2022-03-10 15:09:30|876.42|865.62|876.63|865.83|876.63|865.83|876.42|865.62|2
1646924990000|2022-03-10 15:09:50|876.8|866|876.9|866.1|877|866.2|876.8|866|3
1646925000000|2022-03-10 15:10:00|877.25|866.45|877.9|867.1|877.9|867.1|877.16|866.36|4
1646925020000|2022-03-10 15:10:20|877.79|866.99|877.9|867.1|877.9|867.1|877.79|866.99|2
1646925100000|2022-03-10 15:11:40|877.81|867.01|877.55|866.75|877.81|867.01|877.55|866.75|3
1646925120000|2022-03-10 15:12:00|877.3|866.5|877.3|866.5|877.3|866.5|877.2|866.4|3
1646925130000|2022-03-10 15:12:10|877.75|866.95|877.9|867.1|878.25|867.45|877.75|866.95|6
1646925140000|2022-03-10 15:12:20|878.04|867.24|878.54|867.74|878.54|867.74|878.04|867.24|2
1646925150000|2022-03-10 15:12:30|878.9|868.1|879.13|868.33|879.13|868.33|878.9|868.1|3
1646925160000|2022-03-10 15:12:40|879.44|868.64|879.84|869.04|880.29|869.49|879.44|868.64|9
1646925170000|2022-03-10 15:12:50|879.9|869.1|879.4|868.6|879.9|869.1|879.4|868.6|2
1646925180000|2022-03-10 15:13:00|878.9|868.1|879.69|868.89|879.69|868.89|878.76|867.96|4
1646925190000|2022-03-10 15:13:10|879.8|869|879.96|869.16|879.96|869.16|879.8|869|3
1646925200000|2022-03-10 15:13:20|880.37|869.57|880.26|869.46|880.37|869.57|880.26|869.46|4
1646925210000|2022-03-10 15:13:30|880.04|869.24|880.6|869.8|880.6|869.8|880.04|869.24|3
1646925220000|2022-03-10 15:13:40|880.31|869.51|880.26|869.46|880.54|869.74|880.26|869.46|4
1646925230000|2022-03-10 15:13:50|880.36|869.56|880.26|869.46|880.36|869.56|880.26|869.46|2
1646925240000|2022-03-10 15:14:00|880.62|869.82|880.91|870.11|880.91|870.11|880.62|869.82|3
1646925250000|2022-03-10 15:14:10|880.7|869.9|880.9|870.1|880.9|870.1|880.7|869.9|4
1646925260000|2022-03-10 15:14:20|880.44|869.64|880.26|869.46|880.44|869.64|880.26|869.46|2
1646925270000|2022-03-10 15:14:30|880.62|869.82|880.9|870.1|880.95|870.15|880.62|869.82|7
1646925280000|2022-03-10 15:14:40|881|870.2|880.9|870.1|881.37|870.57|880.9|870.1|4
1646925290000|2022-03-10 15:14:50|881.15|870.35|881.15|870.35|881.15|870.35|881.15|870.35|1
1646925300000|2022-03-10 15:15:00|880.9|870.1|880.9|870.1|880.9|870.1|880.9|870.1|1
1646925310000|2022-03-10 15:15:10|881.25|870.45|881.25|870.45|881.25|870.45|881.25|870.45|1
1646925320000|2022-03-10 15:15:20|880.9|870.1|881.04|870.24|881.25|870.45|880.9|870.1|3
1646925330000|2022-03-10 15:15:30|881.2|870.4|881.2|870.4|881.2|870.4|881.2|870.4|1
1646925340000|2022-03-10 15:15:40|881.04|870.24|881.19|870.39|881.5|870.7|881.04|870.24|5
1646925350000|2022-03-10 15:15:50|881.26|870.46|882.29|871.49|882.5|871.7|881.26|870.46|12
1646925360000|2022-03-10 15:16:00|882.65|871.85|882.57|871.77|882.75|871.95|882.07|871.27|11
1646925370000|2022-03-10 15:16:10|882.45|871.65|882.25|871.45|882.51|871.71|882.19|871.39|8
1646925380000|2022-03-10 15:16:20|882.24|871.44|882.25|871.45|882.25|871.45|882.24|871.44|4
1646925390000|2022-03-10 15:16:30|882.27|871.47|882.17|871.37|882.34|871.54|881.9|871.1|10
1646925400000|2022-03-10 15:16:40|881.9|871.1|882.18|871.38|882.25|871.45|881.9|871.1|11
1646925410000|2022-03-10 15:16:50|882.4|871.6|882.25|871.45|882.4|871.6|882.25|871.45|2
1646925420000|2022-03-10 15:17:00|882.57|871.77|883.15|872.35|883.15|872.35|882.33|871.53|10
1646925430000|2022-03-10 15:17:10|883.33|872.53|883.05|872.25|883.33|872.53|883.05|872.25|6
1646925440000|2022-03-10 15:17:20|883.16|872.36|883.34|872.54|883.87|873.07|883.05|872.25|7
1646925450000|2022-03-10 15:17:30|883.32|872.52|882.94|872.14|883.32|872.52|882.9|872.1|6
1646925460000|2022-03-10 15:17:40|883.55|872.75|883.15|872.35|883.84|873.04|883.15|872.35|4
1646925470000|2022-03-10 15:17:50|883.2|872.4|883.78|872.98|884.12|873.32|883.2|872.4|7
1646925480000|2022-03-10 15:18:00|883.69|872.89|883.9|873.1|883.9|873.1|883.65|872.85|3
1646925490000|2022-03-10 15:18:10|883.69|872.89|882.9|872.1|883.69|872.89|882.74|871.94|6
1646925500000|2022-03-10 15:18:20|882.85|872.05|882.56|871.76|882.85|872.05|882.56|871.76|2
1646925520000|2022-03-10 15:18:40|882.85|872.05|881.9|871.1|882.85|872.05|881.9|871.1|3
1646925530000|2022-03-10 15:18:50|881.8|871|881.8|871|881.8|871|881.8|871|1
1646925540000|2022-03-10 15:19:00|881.9|871.1|882.28|871.48|882.28|871.48|881.9|871.1|2
1646925550000|2022-03-10 15:19:10|882.3|871.5|882.4|871.6|882.4|871.6|882.3|871.5|2
1646925560000|2022-03-10 15:19:20|882.75|871.95|881.77|870.97|882.75|871.95|881.77|870.97|5
1646925570000|2022-03-10 15:19:30|881.67|870.87|881.6|870.8|881.67|870.87|881.6|870.8|2
1646925580000|2022-03-10 15:19:40|881.56|870.76|881.66|870.86|881.66|870.86|881.56|870.76|3
1646925590000|2022-03-10 15:19:50|881.85|871.05|881.6|870.8|881.85|871.05|881.6|870.8|2
1646925600000|2022-03-10 15:20:00|881.7|870.9|881.4|870.6|881.7|870.9|881.4|870.6|3
1646925610000|2022-03-10 15:20:10|881.45|870.65|880.9|870.1|881.45|870.65|880.9|870.1|2
1646925620000|2022-03-10 15:20:20|880.95|870.15|881.52|870.72|881.61|870.81|880.9|870.1|10
1646925630000|2022-03-10 15:20:30|881.66|870.86|881.52|870.72|881.66|870.86|881.02|870.22|8
1646925660000|2022-03-10 15:21:00|881.53|870.73|881.28|870.48|881.53|870.73|880.9|870.1|7
1646925670000|2022-03-10 15:21:10|880.9|870.1|880.9|870.1|880.9|870.1|880.9|870.1|1
1646925680000|2022-03-10 15:21:20|880.79|869.99|880.79|869.99|880.79|869.99|880.79|869.99|1
1646925690000|2022-03-10 15:21:30|880.49|869.69|880.53|869.73|880.53|869.73|880.49|869.69|2
1646925700000|2022-03-10 15:21:40|880.7|869.9|880.9|870.1|880.9|870.1|880.03|869.23|11
1646925710000|2022-03-10 15:21:50|880.78|869.98|880.9|870.1|880.9|870.1|880.78|869.98|3
1646925730000|2022-03-10 15:22:10|879.9|869.1|879.9|869.1|879.9|869.1|879.9|869.1|1
1646925760000|2022-03-10 15:22:40|880|869.2|880.85|870.05|880.85|870.05|879.9|869.1|4
1646925770000|2022-03-10 15:22:50|880.75|869.95|880.75|869.95|880.75|869.95|880.75|869.95|1
1646925780000|2022-03-10 15:23:00|880.57|869.77|880.44|869.64|880.61|869.81|880.44|869.64|4
1646925790000|2022-03-10 15:23:10|880.07|869.27|879.9|869.1|880.07|869.27|879.9|869.1|2
1646925800000|2022-03-10 15:23:20|879.7|868.9|879.62|868.82|879.7|868.9|879.62|868.82|2
1646925810000|2022-03-10 15:23:30|879.85|869.05|879.75|868.95|879.85|869.05|879.62|868.82|5
1646925830000|2022-03-10 15:23:50|879.9|869.1|879.9|869.1|879.9|869.1|879.9|869.1|1
1646925840000|2022-03-10 15:24:00|879.85|869.05|878.75|867.95|879.85|869.05|878.75|867.95|5
1646925850000|2022-03-10 15:24:10|878.9|868.1|878.66|867.86|878.9|868.1|878.66|867.86|2
1646925860000|2022-03-10 15:24:20|878.63|867.83|877.9|867.1|878.63|867.83|877.9|867.1|4
1646925870000|2022-03-10 15:24:30|877.85|867.05|877.9|867.1|877.9|867.1|877.85|867.05|2
1646925880000|2022-03-10 15:24:40|878.06|867.26|878.06|867.26|878.06|867.26|878.06|867.26|1
1646925890000|2022-03-10 15:24:50|877.9|867.1|877.9|867.1|877.9|867.1|877.9|867.1|1
1646925900000|2022-03-10 15:25:00|878.06|867.26|878.16|867.36|878.66|867.86|878.06|867.26|14
1646925910000|2022-03-10 15:25:10|877.9|867.1|877.9|867.1|877.9|867.1|877.79|866.99|3
1646925920000|2022-03-10 15:25:20|878.03|867.23|877.9|867.1|878.03|867.23|877.9|867.1|2
1646925930000|2022-03-10 15:25:30|878.47|867.67|878.16|867.36|878.47|867.67|878.16|867.36|3
1646925950000|2022-03-10 15:25:50|878.05|867.25|878.05|867.25|878.05|867.25|878.05|867.25|1
1646925960000|2022-03-10 15:26:00|877.95|867.15|878.16|867.36|878.16|867.36|877.95|867.15|2
1646925970000|2022-03-10 15:26:10|877.9|867.1|877.9|867.1|877.9|867.1|877.9|867.1|1
1646925980000|2022-03-10 15:26:20|877.77|866.97|877.4|866.6|877.9|867.1|877.4|866.6|4
1646925990000|2022-03-10 15:26:30|877.05|866.25|876.9|866.1|877.05|866.25|876.73|865.93|4
1646926000000|2022-03-10 15:26:40|876.82|866.02|874.85|864.05|876.82|866.02|874.85|864.05|5
1646926010000|2022-03-10 15:26:50|874.58|863.78|874.08|863.28|874.58|863.78|874.08|863.28|2
1646926020000|2022-03-10 15:27:00|874.33|863.53|873.9|863.1|874.58|863.78|873.9|863.1|9
1646926030000|2022-03-10 15:27:10|873.89|863.09|873.87|863.07|873.89|863.09|873.87|863.07|2
1646926040000|2022-03-10 15:27:20|873.9|863.1|873.9|863.1|873.9|863.1|873.9|863.1|1
1646926070000|2022-03-10 15:27:50|874|863.2|874|863.2|874|863.2|874|863.2|1
1646926110000|2022-03-10 15:28:30|873.87|863.07|873.87|863.07|873.87|863.07|873.87|863.07|1
1646926120000|2022-03-10 15:28:40|873.58|862.78|873.75|862.95|873.75|862.95|873.23|862.43|4
1646926130000|2022-03-10 15:28:50|873.48|862.68|873.75|862.95|873.87|863.07|873.48|862.68|4
1646926140000|2022-03-10 15:29:00|873.73|862.93|873.75|862.95|873.75|862.95|873.37|862.57|4
1646926150000|2022-03-10 15:29:10|873.73|862.93|873.87|863.07|873.87|863.07|873.73|862.93|2
1646926160000|2022-03-10 15:29:20|873.82|863.02|873.87|863.07|873.87|863.07|873.82|863.02|2
1646926180000|2022-03-10 15:29:40|873.69|862.89|873.87|863.07|873.87|863.07|873.65|862.85|4
1646926190000|2022-03-10 15:29:50|873.62|862.82|873.37|862.57|873.62|862.82|873.37|862.57|2
1646926200000|2022-03-10 15:30:00|873.56|862.76|873.87|863.07|873.87|863.07|873.28|862.48|4
1646926220000|2022-03-10 15:30:20|873.28|862.48|873.87|863.07|873.87|863.07|873.28|862.48|2
1646926240000|2022-03-10 15:30:40|873|862.2|873|862.2|873|862.2|873|862.2|1
1646926250000|2022-03-10 15:30:50|872.9|862.1|872.9|862.1|872.9|862.1|872.9|862.1|1
1646926270000|2022-03-10 15:31:10|872.85|862.05|872.9|862.1|872.9|862.1|872.85|862.05|2
1646926280000|2022-03-10 15:31:20|872.76|861.96|872.9|862.1|872.9|862.1|872.76|861.96|2
1646926290000|2022-03-10 15:31:30|873.05|862.25|873.05|862.25|873.05|862.25|873.05|862.25|1
1646926300000|2022-03-10 15:31:40|873.12|862.32|873.14|862.34|873.14|862.34|873.1|862.3|4
1646926310000|2022-03-10 15:31:50|873.1|862.3|873.14|862.34|873.14|862.34|873.1|862.3|3
1646926330000|2022-03-10 15:32:10|872.95|862.15|872.95|862.15|872.95|862.15|872.95|862.15|1
1646926340000|2022-03-10 15:32:20|872.9|862.1|873.28|862.48|873.42|862.62|872.9|862.1|4
1646926350000|2022-03-10 15:32:30|873.27|862.47|872.9|862.1|873.27|862.47|872.9|862.1|3
1646926360000|2022-03-10 15:32:40|872.85|862.05|872.9|862.1|872.9|862.1|872.85|862.05|2
1646926370000|2022-03-10 15:32:50|872.85|862.05|871.9|861.1|872.9|862.1|871.81|861.01|8
1646926380000|2022-03-10 15:33:00|871.67|860.87|871.4|860.6|871.76|860.96|871.4|860.6|4
1646926390000|2022-03-10 15:33:10|870.9|860.1|871.12|860.32|871.12|860.32|870.79|859.99|4
1646926400000|2022-03-10 15:33:20|870.9|860.1|870.9|860.1|871.12|860.32|870.9|860.1|3
1646926410000|2022-03-10 15:33:30|871.6|860.8|871.15|860.35|871.6|860.8|870.9|860.1|5
1646926420000|2022-03-10 15:33:40|870.9|860.1|870.8|860|871.15|860.35|870.8|860|8
1646926430000|2022-03-10 15:33:50|870.49|859.69|870.55|859.75|870.55|859.75|870.49|859.69|2
1646926440000|2022-03-10 15:34:00|870.49|859.69|869.59|858.79|870.49|859.69|869.59|858.79|4
1646926450000|2022-03-10 15:34:10|869.67|858.87|868.97|858.17|869.67|858.87|868.97|858.17|4
1646926460000|2022-03-10 15:34:20|869.09|858.29|869.62|858.82|869.62|858.82|869.09|858.29|3
1646926470000|2022-03-10 15:34:30|869.63|858.83|869.34|858.54|869.63|858.83|869.09|858.29|6
1646926480000|2022-03-10 15:34:40|869.09|858.29|869.34|858.54|869.34|858.54|869.09|858.29|20
1646926490000|2022-03-10 15:34:50|869.09|858.29|869.59|858.79|869.68|858.88|869.09|858.29|10
1646926500000|2022-03-10 15:35:00|869.55|858.75|869.09|858.29|869.57|858.77|869.09|858.29|4
1646926510000|2022-03-10 15:35:10|869.05|858.25|869.05|858.25|869.45|858.65|869.05|858.25|8
1646926520000|2022-03-10 15:35:20|869.07|858.27|869.59|858.79|869.59|858.79|869.05|858.25|10
1646926530000|2022-03-10 15:35:30|869.49|858.69|869.9|859.1|870.01|859.21|869.46|858.66|7
1646926540000|2022-03-10 15:35:40|870|859.2|869.9|859.1|870|859.2|869.9|859.1|2
1646926560000|2022-03-10 15:36:00|869.68|858.88|869.68|858.88|869.68|858.88|869.67|858.87|3
1646926570000|2022-03-10 15:36:10|869.67|858.87|869.68|858.88|869.68|858.88|869.56|858.76|6
1646926580000|2022-03-10 15:36:20|869.8|859|869.9|859.1|870.02|859.22|869.8|859|5
1646926590000|2022-03-10 15:36:30|869.86|859.06|870.28|859.48|870.6|859.8|869.86|859.06|15
1646926600000|2022-03-10 15:36:40|869.9|859.1|870.43|859.63|870.55|859.75|869.9|859.1|18
1646926610000|2022-03-10 15:36:50|870.05|859.25|870.62|859.82|870.7|859.9|870.05|859.25|15
1646926620000|2022-03-10 15:37:00|870.55|859.75|870.12|859.32|870.59|859.79|870.12|859.32|7
1646926630000|2022-03-10 15:37:10|870.37|859.57|869.9|859.1|870.62|859.82|869.9|859.1|13
1646926660000|2022-03-10 15:37:40|869.7|858.9|869.9|859.1|869.9|859.1|869.5|858.7|5
1646926680000|2022-03-10 15:38:00|869.6|858.8|869.65|858.85|869.79|858.99|869.29|858.49|4
1646926690000|2022-03-10 15:38:10|869.74|858.94|869.9|859.1|869.9|859.1|869.74|858.94|2
1646926700000|2022-03-10 15:38:20|870.09|859.29|869.9|859.1|870.09|859.29|869.71|858.91|4
1646926710000|2022-03-10 15:38:30|869.6|858.8|869.9|859.1|869.9|859.1|869.6|858.8|3
1646926730000|2022-03-10 15:38:50|869.74|858.94|869.74|858.94|869.74|858.94|869.74|858.94|1
1646926740000|2022-03-10 15:39:00|869.9|859.1|869.9|859.1|869.9|859.1|869.77|858.97|4
1646926750000|2022-03-10 15:39:10|869.76|858.96|869.9|859.1|869.9|859.1|869.76|858.96|2
1646926770000|2022-03-10 15:39:30|869.72|858.92|869.9|859.1|869.9|859.1|869.72|858.92|4
1646926790000|2022-03-10 15:39:50|870.05|859.25|870.05|859.25|870.43|859.63|870.05|859.25|5
1646926810000|2022-03-10 15:40:10|870.1|859.3|870.9|860.1|870.9|860.1|870.1|859.3|7
1646926820000|2022-03-10 15:40:20|870.89|860.09|871.53|860.73|871.8|861|870.89|860.09|7
1646926830000|2022-03-10 15:40:30|871.54|860.74|871.55|860.75|871.55|860.75|871.48|860.68|7
1646926850000|2022-03-10 15:40:50|871.56|860.76|871.55|860.75|871.56|860.76|871.55|860.75|2
1646926860000|2022-03-10 15:41:00|871.56|860.76|871.78|860.98|871.78|860.98|871.55|860.75|5
1646926870000|2022-03-10 15:41:10|871.79|860.99|871.9|861.1|871.9|861.1|871.79|860.99|4
1646926920000|2022-03-10 15:42:00|872.15|861.35|872.15|861.35|872.15|861.35|872.15|861.35|1
1646926930000|2022-03-10 15:42:10|872.18|861.38|872.83|862.03|873.2|862.4|872.18|861.38|12
1646926940000|2022-03-10 15:42:20|872.9|862.1|872.9|862.1|872.9|862.1|872.9|862.1|1
1646926950000|2022-03-10 15:42:30|872.83|862.03|872.9|862.1|872.9|862.1|872.83|862.03|2
1646926970000|2022-03-10 15:42:50|873.13|862.33|873.13|862.33|873.13|862.33|873.13|862.33|1
1646926980000|2022-03-10 15:43:00|873.2|862.4|873.9|863.1|873.9|863.1|873.13|862.33|5
1646926990000|2022-03-10 15:43:10|874|863.2|874|863.2|874.03|863.23|873.9|863.1|5
1646927000000|2022-03-10 15:43:20|873.9|863.1|873.9|863.1|873.93|863.13|873.9|863.1|3
1646927040000|2022-03-10 15:44:00|874.05|863.25|874.05|863.25|874.05|863.25|874.05|863.25|1
1646927050000|2022-03-10 15:44:10|873.9|863.1|873.9|863.1|873.9|863.1|873.9|863.1|1
1646927080000|2022-03-10 15:44:40|873.76|862.96|873.9|863.1|873.9|863.1|873.76|862.96|2
1646927100000|2022-03-10 15:45:00|873.77|862.97|873.9|863.1|873.9|863.1|873.35|862.55|3
1646927120000|2022-03-10 15:45:20|873.49|862.69|873.49|862.69|873.49|862.69|873.49|862.69|1
1646927130000|2022-03-10 15:45:30|873.4|862.6|873.4|862.6|873.4|862.6|873.4|862.6|1
1646927140000|2022-03-10 15:45:40|873.15|862.35|873.15|862.35|873.15|862.35|873.15|862.35|1
1646927150000|2022-03-10 15:45:50|872.99|862.19|872.99|862.19|872.99|862.19|872.99|862.19|1
1646927160000|2022-03-10 15:46:00|873.49|862.69|873.65|862.85|873.9|863.1|873.49|862.69|3
1646927170000|2022-03-10 15:46:10|873.9|863.1|873.9|863.1|873.9|863.1|873.9|863.1|1
1646927190000|2022-03-10 15:46:30|873.79|862.99|873.73|862.93|873.79|862.99|873.61|862.81|4
1646927220000|2022-03-10 15:47:00|873.9|863.1|873.9|863.1|873.9|863.1|873.9|863.1|1
1646927230000|2022-03-10 15:47:10|874.25|863.45|874.71|863.91|874.71|863.91|874.03|863.23|3
1646927240000|2022-03-10 15:47:20|874.9|864.1|875.85|865.05|875.85|865.05|874.9|864.1|5
1646927250000|2022-03-10 15:47:30|875.9|865.1|875.9|865.1|875.9|865.1|875.9|865.1|1
1646927260000|2022-03-10 15:47:40|876|865.2|876.72|865.92|876.72|865.92|875.99|865.19|5
1646927270000|2022-03-10 15:47:50|876.73|865.93|876.9|866.1|876.91|866.11|876.63|865.83|9
1646927280000|2022-03-10 15:48:00|876.75|865.95|876.91|866.11|876.91|866.11|876.75|865.95|4
1646927290000|2022-03-10 15:48:10|876.85|866.05|877.2|866.4|877.7|866.9|876.85|866.05|7
1646927300000|2022-03-10 15:48:20|877.11|866.31|878.25|867.45|878.26|867.46|877.11|866.31|7
1646927310000|2022-03-10 15:48:30|878.35|867.55|878.45|867.65|878.45|867.65|878.35|867.55|2
1646927320000|2022-03-10 15:48:40|878.52|867.72|878.6|867.8|878.6|867.8|878.52|867.72|2
1646927330000|2022-03-10 15:48:50|878.56|867.76|878.56|867.76|878.56|867.76|878.56|867.76|1
1646927340000|2022-03-10 15:49:00|878.36|867.56|878.56|867.76|878.56|867.76|878.31|867.51|5
1646927370000|2022-03-10 15:49:30|878.3|867.5|877.9|867.1|878.3|867.5|877.9|867.1|4
1646927380000|2022-03-10 15:49:40|878|867.2|878.4|867.6|878.5|867.7|878|867.2|3
1646927390000|2022-03-10 15:49:50|877.9|867.1|878.4|867.6|878.5|867.7|877.9|867.1|8
1646927400000|2022-03-10 15:50:00|877.9|867.1|876.84|866.04|877.9|867.1|876.84|866.04|5
1646927410000|2022-03-10 15:50:10|876.9|866.1|875.78|864.98|876.9|866.1|875.78|864.98|6
1646927420000|2022-03-10 15:50:20|875.57|864.77|874.83|864.03|875.57|864.77|874.83|864.03|4
1646927430000|2022-03-10 15:50:30|874.77|863.97|874.4|863.6|874.9|864.1|874.4|863.6|5
1646927440000|2022-03-10 15:50:40|874.8|864|874.53|863.73|874.8|864|874.28|863.48|15
1646927450000|2022-03-10 15:50:50|874.6|863.8|874.9|864.1|875|864.2|874.6|863.8|4
1646927460000|2022-03-10 15:51:00|875.12|864.32|874.76|863.96|875.8|865|874.65|863.85|11
1646927470000|2022-03-10 15:51:10|874.53|863.73|873.77|862.97|874.9|864.1|873.77|862.97|7
1646927480000|2022-03-10 15:51:20|873.9|863.1|874.13|863.33|874.13|863.33|873.9|863.1|2
1646927490000|2022-03-10 15:51:30|874.05|863.25|873.9|863.1|874.13|863.33|873.9|863.1|3
1646927510000|2022-03-10 15:51:50|874.15|863.35|873.88|863.08|874.15|863.35|873.88|863.08|5
1646927520000|2022-03-10 15:52:00|873.86|863.06|873.4|862.6|873.86|863.06|873.4|862.6|2
1646927540000|2022-03-10 15:52:20|873.29|862.49|873.4|862.6|873.4|862.6|873.29|862.49|2
1646927560000|2022-03-10 15:52:40|873.55|862.75|873.05|862.25|873.55|862.75|873.05|862.25|6
1646927570000|2022-03-10 15:52:50|873.3|862.5|873.75|862.95|873.75|862.95|872.9|862.1|13
1646927580000|2022-03-10 15:53:00|873.9|863.1|874|863.2|874.35|863.55|873.9|863.1|3
1646927600000|2022-03-10 15:53:20|874.16|863.36|874.56|863.76|874.56|863.76|874.16|863.36|2
1646927610000|2022-03-10 15:53:30|874.9|864.1|874.57|863.77|874.9|864.1|874.57|863.77|3
1646927620000|2022-03-10 15:53:40|874.63|863.83|874.57|863.77|874.63|863.83|874.57|863.77|2
1646927630000|2022-03-10 15:53:50|874.63|863.83|874.63|863.83|874.64|863.84|874.63|863.83|3
1646927640000|2022-03-10 15:54:00|874.64|863.84|874.12|863.32|874.64|863.84|874.12|863.32|4
1646927650000|2022-03-10 15:54:10|874.14|863.34|874.68|863.88|874.68|863.88|874.14|863.34|11
1646927660000|2022-03-10 15:54:20|874.67|863.87|874.67|863.87|874.85|864.05|874.67|863.87|5
1646927670000|2022-03-10 15:54:30|873.9|863.1|873.9|863.1|873.9|863.1|873.9|863.1|1
1646927680000|2022-03-10 15:54:40|873.86|863.06|873.86|863.06|873.86|863.06|873.86|863.06|1
1646927690000|2022-03-10 15:54:50|873.81|863.01|873.9|863.1|873.9|863.1|873.62|862.82|4
1646927700000|2022-03-10 15:55:00|873.86|863.06|873.9|863.1|873.9|863.1|873.81|863.01|8
1646927800000|2022-03-10 15:56:40|873.75|862.95|873.9|863.1|873.9|863.1|873.75|862.95|2
1646927810000|2022-03-10 15:56:50|873.84|863.04|873.9|863.1|873.9|863.1|873.84|863.04|2
1646927820000|2022-03-10 15:57:00|874|863.2|874|863.2|874|863.2|874|863.2|1
1646927850000|2022-03-10 15:57:30|873.9|863.1|873.9|863.1|873.9|863.1|873.9|863.1|1
1646927860000|2022-03-10 15:57:40|874.15|863.35|874.63|863.83|874.63|863.83|874.15|863.35|5
1646927870000|2022-03-10 15:57:50|874.9|864.1|874.9|864.1|874.9|864.1|874.9|864.1|1
1646927880000|2022-03-10 15:58:00|874.95|864.15|874.95|864.15|874.95|864.15|874.95|864.15|1
1646927890000|2022-03-10 15:58:10|874.96|864.16|874.96|864.16|874.96|864.16|874.95|864.15|3
1646927900000|2022-03-10 15:58:20|875.1|864.3|875.1|864.3|875.1|864.3|875.1|864.3|1
1646927920000|2022-03-10 15:58:40|874.9|864.1|874.9|864.1|874.9|864.1|874.9|864.1|1
1646927930000|2022-03-10 15:58:50|874.7|863.9|874.7|863.9|874.7|863.9|874.7|863.9|1
1646927940000|2022-03-10 15:59:00|874.45|863.65|874.4|863.6|874.45|863.65|874.4|863.6|2
1646927950000|2022-03-10 15:59:10|873.9|863.1|873.8|863|873.9|863.1|873.8|863|2
1646927960000|2022-03-10 15:59:20|873.67|862.87|873.67|862.87|873.67|862.87|873.67|862.87|1
1646927970000|2022-03-10 15:59:30|873.9|863.1|873.9|863.1|873.9|863.1|873.9|863.1|1
1646927990000|2022-03-10 15:59:50|874.69|863.89|874.54|863.74|874.69|863.89|874.54|863.74|3
1646928000000|2022-03-10 16:00:00|874.9|864.1|874.9|864.1|874.9|864.1|874.76|863.96|3
1646928010000|2022-03-10 16:00:10|874.66|863.86|874.4|863.6|874.75|863.95|874.4|863.6|5
1646928030000|2022-03-10 16:00:30|873.9|863.1|873.35|862.55|873.9|863.1|873.35|862.55|3
1646928040000|2022-03-10 16:00:40|873.1|862.3|873.1|862.3|873.1|862.3|873.1|862.3|1
1646928050000|2022-03-10 16:00:50|873.05|862.25|873.05|862.25|873.05|862.25|873.05|862.25|1
1646928060000|2022-03-10 16:01:00|873.18|862.38|873.18|862.38|873.18|862.38|873.18|862.38|1
1646928070000|2022-03-10 16:01:10|873.8|863|873.8|863|873.8|863|873.8|863|1
1646928080000|2022-03-10 16:01:20|873.68|862.88|873.68|862.88|873.69|862.89|873.68|862.88|3
1646928100000|2022-03-10 16:01:40|873.66|862.86|873.68|862.88|873.68|862.88|873.28|862.48|5
1646928110000|2022-03-10 16:01:50|873.69|862.89|873.9|863.1|873.9|863.1|873.69|862.89|3
1646928120000|2022-03-10 16:02:00|874.1|863.3|874.1|863.3|874.2|863.4|874.1|863.3|3
1646928130000|2022-03-10 16:02:10|874.11|863.31|874.1|863.3|874.17|863.37|874.1|863.3|4
1646928140000|2022-03-10 16:02:20|874.48|863.68|874.67|863.87|874.67|863.87|874.48|863.68|3
1646928150000|2022-03-10 16:02:30|874.9|864.1|875.85|865.05|875.85|865.05|874.9|864.1|6
1646928170000|2022-03-10 16:02:50|875.9|865.1|875.9|865.1|875.9|865.1|875.9|865.1|1
1646928180000|2022-03-10 16:03:00|876.4|865.6|876.9|866.1|876.9|866.1|876.4|865.6|3
1646928190000|2022-03-10 16:03:10|877.36|866.56|877.36|866.56|877.36|866.56|877.36|866.56|1
1646928200000|2022-03-10 16:03:20|877.32|866.52|877.9|867.1|877.9|867.1|877.32|866.52|5
1646928210000|2022-03-10 16:03:30|877.99|867.19|878.14|867.34|878.21|867.41|877.99|867.19|4
1646928220000|2022-03-10 16:03:40|878.27|867.47|878.45|867.65|878.45|867.65|878.27|867.47|6
1646928230000|2022-03-10 16:03:50|878.56|867.76|878.85|868.05|878.85|868.05|878.56|867.76|2
1646928240000|2022-03-10 16:04:00|879.1|868.3|878.49|867.69|879.1|868.3|878.49|867.69|4
1646928250000|2022-03-10 16:04:10|878.5|867.7|878.45|867.65|878.5|867.7|878.43|867.63|5
1646928260000|2022-03-10 16:04:20|878.52|867.72|878.46|867.66|878.52|867.72|878.35|867.55|3
1646928270000|2022-03-10 16:04:30|878.43|867.63|878.25|867.45|878.43|867.63|878.25|867.45|6
1646928280000|2022-03-10 16:04:40|878.35|867.55|878.46|867.66|878.46|867.66|878.35|867.55|2
1646928290000|2022-03-10 16:04:50|878.5|867.7|878.5|867.7|878.5|867.7|878.5|867.7|1
1646928310000|2022-03-10 16:05:10|878.56|867.76|878.56|867.76|878.56|867.76|878.56|867.76|1
1646928320000|2022-03-10 16:05:20|878.5|867.7|878.56|867.76|878.64|867.84|878.48|867.68|5
1646928330000|2022-03-10 16:05:30|878.5|867.7|878.56|867.76|878.56|867.76|878.5|867.7|3
1646928340000|2022-03-10 16:05:40|878.52|867.72|878.56|867.76|878.56|867.76|878.52|867.72|2
1646928360000|2022-03-10 16:06:00|878.51|867.71|878.56|867.76|878.56|867.76|878.51|867.71|3
1646928380000|2022-03-10 16:06:20|878.42|867.62|878.56|867.76|878.56|867.76|878.34|867.54|3
1646928390000|2022-03-10 16:06:30|877.9|867.1|876.99|866.19|877.9|867.1|876.99|866.19|10
1646928400000|2022-03-10 16:06:40|876.9|866.1|876.76|865.96|876.9|866.1|876.76|865.96|6
1646928410000|2022-03-10 16:06:50|876.63|865.83|875.9|865.1|876.63|865.83|875.9|865.1|7
1646928430000|2022-03-10 16:07:10|875.62|864.82|875.62|864.82|875.62|864.82|875.62|864.82|1
1646928440000|2022-03-10 16:07:20|875.53|864.73|875.4|864.6|875.56|864.76|875.4|864.6|7
1646928450000|2022-03-10 16:07:30|875.33|864.53|874.64|863.84|875.33|864.53|874.53|863.73|7
1646928460000|2022-03-10 16:07:40|874.9|864.1|874.05|863.25|874.9|864.1|874.05|863.25|11
1646928470000|2022-03-10 16:07:50|873.95|863.15|873.9|863.1|873.95|863.15|873.9|863.1|2
1646928480000|2022-03-10 16:08:00|874|863.2|874|863.2|874|863.2|874|863.2|1
1646928490000|2022-03-10 16:08:10|873.92|863.12|873.92|863.12|873.92|863.12|873.92|863.12|1
1646928500000|2022-03-10 16:08:20|873.82|863.02|874.66|863.86|874.66|863.86|873.82|863.02|5
1646928510000|2022-03-10 16:08:30|874.85|864.05|874.53|863.73|874.85|864.05|874.52|863.72|3
1646928520000|2022-03-10 16:08:40|874.54|863.74|874.53|863.73|874.8|864|874.53|863.73|4
1646928530000|2022-03-10 16:08:50|874.55|863.75|874.5|863.7|874.55|863.75|874.5|863.7|5
1646928540000|2022-03-10 16:09:00|874.51|863.71|874.9|864.1|874.9|864.1|874.51|863.71|5
1646928550000|2022-03-10 16:09:10|875.35|864.55|876.28|865.48|876.28|865.48|875.35|864.55|7
1646928560000|2022-03-10 16:09:20|876.44|865.64|876.51|865.71|876.6|865.8|876.43|865.63|13
1646928570000|2022-03-10 16:09:30|876.52|865.72|876.33|865.53|876.65|865.85|876.33|865.53|12
1646928580000|2022-03-10 16:09:40|876.21|865.41|876.21|865.41|876.21|865.41|876.21|865.41|1
1646928590000|2022-03-10 16:09:50|876.51|865.71|876.65|865.85|876.65|865.85|876.51|865.71|2
1646928600000|2022-03-10 16:10:00|876.62|865.82|876.51|865.71|876.62|865.82|876.51|865.71|2
1646928610000|2022-03-10 16:10:10|875.9|865.1|875.9|865.1|875.9|865.1|875.9|865.1|1
1646928620000|2022-03-10 16:10:20|875.05|864.25|875.05|864.25|875.05|864.25|875.05|864.25|1
1646928630000|2022-03-10 16:10:30|875.4|864.6|875.65|864.85|875.65|864.85|875.4|864.6|2
1646928640000|2022-03-10 16:10:40|875.45|864.65|875.9|865.1|875.9|865.1|875.45|864.65|6
1646928660000|2022-03-10 16:11:00|875.4|864.6|875.4|864.6|875.4|864.6|875.4|864.6|1
1646928670000|2022-03-10 16:11:10|875.65|864.85|875.4|864.6|875.65|864.85|875.4|864.6|2
1646928680000|2022-03-10 16:11:20|875.15|864.35|875.15|864.35|875.15|864.35|875.15|864.35|1
1646928700000|2022-03-10 16:11:40|874.9|864.1|874.9|864.1|874.9|864.1|874.9|864.1|1
1646928720000|2022-03-10 16:12:00|874.4|863.6|874.37|863.57|874.4|863.6|873.98|863.18|5
1646928730000|2022-03-10 16:12:10|874.36|863.56|874.67|863.87|874.67|863.87|874.36|863.56|8
1646928740000|2022-03-10 16:12:20|874.9|864.1|874.9|864.1|874.9|864.1|874.9|864.1|1
1646928750000|2022-03-10 16:12:30|875.4|864.6|875.55|864.75|875.55|864.75|875.4|864.6|3
1646928760000|2022-03-10 16:12:40|875.9|865.1|875.9|865.1|875.9|865.1|875.9|865.1|1
1646928790000|2022-03-10 16:13:10|875.73|864.93|875.9|865.1|875.9|865.1|875.73|864.93|2
1646928810000|2022-03-10 16:13:30|876.03|865.23|876.9|866.1|876.9|866.1|876.03|865.23|10
1646928840000|2022-03-10 16:14:00|877.05|866.25|877.9|867.1|877.9|867.1|877.05|866.25|7
1646928850000|2022-03-10 16:14:10|877.78|866.98|877.2|866.4|877.78|866.98|877.2|866.4|3
1646928860000|2022-03-10 16:14:20|877.15|866.35|877.4|866.6|877.4|866.6|877.15|866.35|2
1646928870000|2022-03-10 16:14:30|877.9|867.1|877.9|867.1|877.9|867.1|877.7|866.9|4
1646928880000|2022-03-10 16:14:40|877.73|866.93|877.9|867.1|877.9|867.1|877.73|866.93|2
1646928890000|2022-03-10 16:14:50|877.95|867.15|877.95|867.15|877.95|867.15|877.95|867.15|1
1646928900000|2022-03-10 16:15:00|877.9|867.1|877.9|867.1|877.9|867.1|877.9|867.1|1
1646928910000|2022-03-10 16:15:10|877.55|866.75|876.9|866.1|877.55|866.75|876.9|866.1|2
1646928920000|2022-03-10 16:15:20|876.76|865.96|876.62|865.82|876.8|866|876.62|865.82|3
1646928930000|2022-03-10 16:15:30|876.35|865.55|876.9|866.1|876.9|866.1|876.35|865.55|6
1646928940000|2022-03-10 16:15:40|876.76|865.96|876.9|866.1|876.9|866.1|876.76|865.96|2
1646928970000|2022-03-10 16:16:10|877.28|866.48|876.9|866.1|877.28|866.48|876.9|866.1|2
1646928980000|2022-03-10 16:16:20|876.95|866.15|875.9|865.1|876.95|866.15|875.9|865.1|6
1646929000000|2022-03-10 16:16:40|875.35|864.55|875.9|865.1|875.9|865.1|875.35|864.55|3
1646929020000|2022-03-10 16:17:00|875.81|865.01|875.9|865.1|875.9|865.1|875.81|865.01|2
1646929030000|2022-03-10 16:17:10|875.75|864.95|876.4|865.6|876.4|865.6|875.75|864.95|3
1646929040000|2022-03-10 16:17:20|876.53|865.73|876.85|866.05|876.85|866.05|876.53|865.73|3
1646929090000|2022-03-10 16:18:10|876.9|866.1|876.9|866.1|876.9|866.1|876.9|866.1|1
1646929100000|2022-03-10 16:18:20|876.55|865.75|876.55|865.75|876.55|865.75|876.55|865.75|1
1646929110000|2022-03-10 16:18:30|876.61|865.81|876.55|865.75|876.61|865.81|876.55|865.75|2
1646929120000|2022-03-10 16:18:40|876.58|865.78|876.9|866.1|876.95|866.15|876.56|865.76|5
1646929130000|2022-03-10 16:18:50|876.95|866.15|877.9|867.1|877.9|867.1|876.95|866.15|6
1646929140000|2022-03-10 16:19:00|878.2|867.4|877.9|867.1|878.2|867.4|877.9|867.1|3
1646929150000|2022-03-10 16:19:10|878.06|867.26|878.18|867.38|878.41|867.61|878.06|867.26|11
1646929160000|2022-03-10 16:19:20|878.3|867.5|878.18|867.38|878.3|867.5|878.18|867.38|2
1646929170000|2022-03-10 16:19:30|878.17|867.37|878.19|867.39|878.45|867.65|878.17|867.37|17
1646929180000|2022-03-10 16:19:40|878.18|867.38|878.2|867.4|878.33|867.53|878.18|867.38|22
1646929190000|2022-03-10 16:19:50|878.3|867.5|878.2|867.4|878.3|867.5|878.2|867.4|2
1646929200000|2022-03-10 16:20:00|878.36|867.56|878.2|867.4|878.36|867.56|878.2|867.4|3
1646929210000|2022-03-10 16:20:10|878.21|867.41|878.14|867.34|878.21|867.41|878.14|867.34|2
1646929220000|2022-03-10 16:20:20|878.4|867.6|878.17|867.37|878.4|867.6|878.17|867.37|3
1646929230000|2022-03-10 16:20:30|878.26|867.46|878.26|867.46|878.26|867.46|878.26|867.46|1
1646929240000|2022-03-10 16:20:40|878.75|867.95|878.75|867.95|878.75|867.95|878.75|867.95|1
1646929250000|2022-03-10 16:20:50|878.65|867.85|878.46|867.66|878.65|867.85|878.46|867.66|2
1646929260000|2022-03-10 16:21:00|878.36|867.56|878.41|867.61|878.41|867.61|878.36|867.56|2
1646929270000|2022-03-10 16:21:10|878.33|867.53|878.44|867.64|878.44|867.64|878.33|867.53|3
1646929280000|2022-03-10 16:21:20|878.43|867.63|878.45|867.65|878.45|867.65|878.43|867.63|2
1646929290000|2022-03-10 16:21:30|878.54|867.74|878.44|867.64|878.54|867.74|878.44|867.64|2
1646929310000|2022-03-10 16:21:50|878.4|867.6|878.44|867.64|878.44|867.64|878.4|867.6|2
1646929320000|2022-03-10 16:22:00|878.53|867.73|878.44|867.64|878.65|867.85|878.44|867.64|4
1646929330000|2022-03-10 16:22:10|878.45|867.65|878.65|867.85|878.65|867.85|878.45|867.65|2
1646929360000|2022-03-10 16:22:40|878.46|867.66|878.41|867.61|878.46|867.66|878.26|867.46|4
1646929370000|2022-03-10 16:22:50|878.48|867.68|878.6|867.8|878.6|867.8|878.48|867.68|3
1646929380000|2022-03-10 16:23:00|878.85|868.05|878.9|868.1|878.9|868.1|878.85|868.05|2
1646929400000|2022-03-10 16:23:20|878.54|867.74|878.53|867.73|878.64|867.84|878.53|867.73|3
1646929420000|2022-03-10 16:23:40|878.56|867.76|878.52|867.72|878.7|867.9|878.51|867.71|5
1646929430000|2022-03-10 16:23:50|878.86|868.06|878.4|867.6|878.9|868.1|878.4|867.6|3
1646929440000|2022-03-10 16:24:00|877.9|867.1|877.9|867.1|877.9|867.1|877.9|867.1|1
1646929460000|2022-03-10 16:24:20|877.67|866.87|877.9|867.1|877.9|867.1|877.67|866.87|2
1646929470000|2022-03-10 16:24:30|877.4|866.6|876.9|866.1|877.4|866.6|876.9|866.1|6
1646929480000|2022-03-10 16:24:40|876.97|866.17|876.9|866.1|876.97|866.17|876.9|866.1|6
1646929490000|2022-03-10 16:24:50|876.97|866.17|876.9|866.1|876.97|866.17|876.9|866.1|8
1646929500000|2022-03-10 16:25:00|877.07|866.27|875.9|865.1|877.07|866.27|875.9|865.1|6
1646929510000|2022-03-10 16:25:10|875.7|864.9|875.15|864.35|875.7|864.9|875.15|864.35|5
1646929520000|2022-03-10 16:25:20|874.8|864|873.9|863.1|874.9|864.1|873.9|863.1|7
1646929540000|2022-03-10 16:25:40|874.04|863.24|874.04|863.24|874.04|863.24|874.04|863.24|1
1646929590000|2022-03-10 16:26:30|873.93|863.13|873.9|863.1|873.93|863.13|873.9|863.1|2
1646929600000|2022-03-10 16:26:40|873.69|862.89|873.9|863.1|873.9|863.1|873.69|862.89|3
1646929610000|2022-03-10 16:26:50|874|863.2|873.9|863.1|874|863.2|873.9|863.1|2
1646929620000|2022-03-10 16:27:00|873.8|863|873.4|862.6|873.9|863.1|873.4|862.6|5
1646929630000|2022-03-10 16:27:10|873.78|862.98|873.78|862.98|873.78|862.98|873.78|862.98|1
1646929640000|2022-03-10 16:27:20|873.4|862.6|871.9|861.1|873.4|862.6|871.9|861.1|8
1646929650000|2022-03-10 16:27:30|871.4|860.6|870.9|860.1|871.4|860.6|870.9|860.1|2
1646929660000|2022-03-10 16:27:40|870.49|859.69|870.5|859.7|870.51|859.71|870.49|859.69|5
1646929670000|2022-03-10 16:27:50|870.49|859.69|869.9|859.1|870.65|859.85|869.9|859.1|9
1646929680000|2022-03-10 16:28:00|870.28|859.48|870.9|860.1|870.9|860.1|869.9|859.1|5
1646929700000|2022-03-10 16:28:20|871.65|860.85|871.4|860.6|871.65|860.85|871.4|860.6|4
1646929710000|2022-03-10 16:28:30|871.32|860.52|870.65|859.85|871.32|860.52|870.65|859.85|3
1646929720000|2022-03-10 16:28:40|870.66|859.86|870.66|859.86|870.66|859.86|870.65|859.85|3
1646929730000|2022-03-10 16:28:50|870.65|859.85|871.65|860.85|871.65|860.85|870.47|859.67|7
1646929740000|2022-03-10 16:29:00|872.15|861.35|871.9|861.1|872.15|861.35|871.65|860.85|5
1646929750000|2022-03-10 16:29:10|872.35|861.55|872.35|861.55|872.35|861.55|872.35|861.55|1
1646929770000|2022-03-10 16:29:30|872.25|861.45|872.63|861.83|872.63|861.83|872.25|861.45|2
1646929780000|2022-03-10 16:29:40|872.55|861.75|872.56|861.76|872.57|861.77|872.54|861.74|8
1646929790000|2022-03-10 16:29:50|872.55|861.75|872.63|861.83|872.63|861.83|872.55|861.75|3
1646929800000|2022-03-10 16:30:00|872.9|862.1|872.9|862.1|872.9|862.1|872.9|862.1|1
1646929810000|2022-03-10 16:30:10|873.3|862.5|873.85|863.05|873.85|863.05|873.3|862.5|3
1646929820000|2022-03-10 16:30:20|873.57|862.77|873.5|862.7|873.58|862.78|873.5|862.7|4
1646929830000|2022-03-10 16:30:30|873.35|862.55|873.35|862.55|873.35|862.55|873.35|862.55|1
1646929840000|2022-03-10 16:30:40|872.9|862.1|872.72|861.92|872.9|862.1|872.69|861.89|3
1646929850000|2022-03-10 16:30:50|872.66|861.86|871.9|861.1|872.9|862.1|871.9|861.1|5
1646929860000|2022-03-10 16:31:00|871.6|860.8|871.6|860.8|871.6|860.8|871.6|860.8|1
1646929870000|2022-03-10 16:31:10|871.15|860.35|871.15|860.35|871.15|860.35|871.15|860.35|1
1646929880000|2022-03-10 16:31:20|871|860.2|871.26|860.46|871.26|860.46|870.95|860.15|4
1646929890000|2022-03-10 16:31:30|871.45|860.65|870.9|860.1|871.45|860.65|870.9|860.1|6
1646929900000|2022-03-10 16:31:40|870.7|859.9|870.9|860.1|870.9|860.1|870.7|859.9|2
1646929910000|2022-03-10 16:31:50|870.73|859.93|870.9|860.1|870.9|860.1|870.73|859.93|3
1646929920000|2022-03-10 16:32:00|871.27|860.47|871.05|860.25|871.27|860.47|870.9|860.1|4
1646929930000|2022-03-10 16:32:10|870.9|860.1|870.9|860.1|870.9|860.1|870.9|860.1|1
1646929940000|2022-03-10 16:32:20|870.3|859.5|870.9|860.1|870.9|860.1|870.3|859.5|3
1646929980000|2022-03-10 16:33:00|870.81|860.01|870.4|859.6|870.9|860.1|870.4|859.6|9
1646930000000|2022-03-10 16:33:20|869.9|859.1|869.9|859.1|869.9|859.1|869.9|859.1|1
1646930020000|2022-03-10 16:33:40|869.85|859.05|869.59|858.79|869.85|859.05|869.59|858.79|2
1646930030000|2022-03-10 16:33:50|869.62|858.82|869.09|858.29|869.62|858.82|869.09|858.29|2
1646930040000|2022-03-10 16:34:00|869.34|858.54|869.59|858.79|869.85|859.05|869.34|858.54|5
1646930060000|2022-03-10 16:34:20|869.09|858.29|869.09|858.29|869.09|858.29|869.09|858.29|1
1646930080000|2022-03-10 16:34:40|869.22|858.42|869.23|858.43|869.23|858.43|869.22|858.42|2
1646930090000|2022-03-10 16:34:50|869.22|858.42|869.48|858.68|869.6|858.8|869.22|858.42|9
1646930100000|2022-03-10 16:35:00|869.49|858.69|869.61|858.81|869.68|858.88|869.48|858.68|9
1646930140000|2022-03-10 16:35:40|869.8|859|869.61|858.81|869.8|859|869.61|858.81|3
1646930150000|2022-03-10 16:35:50|869.05|858.25|868.8|858|869.05|858.25|868.72|857.92|5
1646930160000|2022-03-10 16:36:00|868.78|857.98|868.1|857.3|868.78|857.98|868.1|857.3|3
1646930170000|2022-03-10 16:36:10|868.05|857.25|868.05|857.25|868.05|857.25|868.05|857.25|1
1646930180000|2022-03-10 16:36:20|867.9|857.1|867.28|856.48|867.9|857.1|867.28|856.48|5
1646930190000|2022-03-10 16:36:30|867.25|856.45|867.64|856.84|867.69|856.89|867.18|856.38|10
1646930200000|2022-03-10 16:36:40|867.9|857.1|867.9|857.1|867.9|857.1|867.9|857.1|1
1646930210000|2022-03-10 16:36:50|868.01|857.21|867.9|857.1|868.1|857.3|867.9|857.1|3
1646930230000|2022-03-10 16:37:10|868.06|857.26|868.63|857.83|868.63|857.83|868.06|857.26|7
1646930240000|2022-03-10 16:37:20|868.69|857.89|868.97|858.17|869.18|858.38|868.69|857.89|6
1646930250000|2022-03-10 16:37:30|868.9|858.1|868.9|858.1|868.9|858.1|868.9|858.1|1
1646930270000|2022-03-10 16:37:50|868.74|857.94|868.74|857.94|868.74|857.94|868.74|857.94|1
1646930280000|2022-03-10 16:38:00|868.8|858|868.71|857.91|868.8|858|868.71|857.91|5
1646930300000|2022-03-10 16:38:20|868.35|857.55|868.1|857.3|868.71|857.91|868.1|857.3|3
1646930320000|2022-03-10 16:38:40|868.25|857.45|867.9|857.1|868.37|857.57|867.9|857.1|5
1646930330000|2022-03-10 16:38:50|867.8|857|867.4|856.6|867.9|857.1|867.4|856.6|4
1646930340000|2022-03-10 16:39:00|867.78|856.98|867.4|856.6|867.78|856.98|867.4|856.6|18
1646930350000|2022-03-10 16:39:10|867.78|856.98|867.4|856.6|867.9|857.1|867.28|856.48|12
1646930360000|2022-03-10 16:39:20|867.78|856.98|867.78|856.98|867.78|856.98|867.4|856.6|13
1646930370000|2022-03-10 16:39:30|867.4|856.6|867.63|856.83|867.9|857.1|867.4|856.6|4
1646930380000|2022-03-10 16:39:40|867.22|856.42|867.63|856.83|867.63|856.83|867.18|856.38|3
1646930400000|2022-03-10 16:40:00|867.64|856.84|867.23|856.43|867.64|856.84|867.23|856.43|5
1646930410000|2022-03-10 16:40:10|867.63|856.83|868.1|857.3|868.1|857.3|867.63|856.83|4
1646930420000|2022-03-10 16:40:20|867.9|857.1|867.9|857.1|867.9|857.1|867.9|857.1|1
1646930430000|2022-03-10 16:40:30|868.15|857.35|868.31|857.51|868.56|857.76|868.15|857.35|3
1646930440000|2022-03-10 16:40:40|867.82|857.02|867.82|857.02|867.82|857.02|867.82|857.02|1
1646930450000|2022-03-10 16:40:50|867.63|856.83|867.76|856.96|867.76|856.96|867.63|856.83|2
1646930480000|2022-03-10 16:41:20|867.85|857.05|867.85|857.05|867.85|857.05|867.85|857.05|1
1646930490000|2022-03-10 16:41:30|867.9|857.1|867.9|857.1|867.9|857.1|867.9|857.1|1
1646930500000|2022-03-10 16:41:40|867.78|856.98|867.4|856.6|867.8|857|867.4|856.6|12
1646930510000|2022-03-10 16:41:50|867.29|856.49|867.4|856.6|867.4|856.6|867.28|856.48|3
1646930520000|2022-03-10 16:42:00|867.05|856.25|867.9|857.1|867.9|857.1|867.05|856.25|3
1646930550000|2022-03-10 16:42:30|867.8|857|867.9|857.1|867.9|857.1|867.8|857|2
1646930560000|2022-03-10 16:42:40|867.05|856.25|866.8|856|867.05|856.25|866.76|855.96|5
1646930570000|2022-03-10 16:42:50|866.9|856.1|866.9|856.1|866.9|856.1|866.9|856.1|1
1646930580000|2022-03-10 16:43:00|866.27|855.47|866.9|856.1|866.95|856.15|866.27|855.47|5
1646930620000|2022-03-10 16:43:40|866.67|855.87|865.9|855.1|866.67|855.87|865.9|855.1|3
1646930630000|2022-03-10 16:43:50|865.51|854.71|865.52|854.72|865.52|854.72|865.51|854.71|2
1646930650000|2022-03-10 16:44:10|864.9|854.1|864.9|854.1|864.9|854.1|864.9|854.1|1
1646930680000|2022-03-10 16:44:40|864.98|854.18|864.98|854.18|864.98|854.18|864.98|854.18|1
1646930690000|2022-03-10 16:44:50|865.11|854.31|865.21|854.41|865.21|854.41|865.11|854.31|2
1646930700000|2022-03-10 16:45:00|865.7|854.9|865.9|855.1|865.9|855.1|865.7|854.9|2
1646930710000|2022-03-10 16:45:10|865.58|854.78|865.34|854.54|865.58|854.78|865.34|854.54|2
1646930720000|2022-03-10 16:45:20|865.54|854.74|865.33|854.53|865.54|854.74|865.05|854.25|6
1646930730000|2022-03-10 16:45:30|865.16|854.36|865.35|854.55|865.35|854.55|865.16|854.36|2
1646930740000|2022-03-10 16:45:40|865.49|854.69|865.16|854.36|865.49|854.69|865.16|854.36|3
1646930750000|2022-03-10 16:45:50|865.45|854.65|865.45|854.65|865.45|854.65|865.45|854.65|1
1646930760000|2022-03-10 16:46:00|865.49|854.69|865.51|854.71|865.51|854.71|865.35|854.55|3
1646930770000|2022-03-10 16:46:10|865.32|854.52|865.48|854.68|865.69|854.89|865.32|854.52|3
1646930780000|2022-03-10 16:46:20|865.32|854.52|863.9|853.1|865.32|854.52|863.9|853.1|6
1646930790000|2022-03-10 16:46:30|863.79|852.99|862.63|851.83|863.79|852.99|862.63|851.83|8
1646930800000|2022-03-10 16:46:40|862.46|851.66|862.84|852.04|862.84|852.04|862.46|851.66|4
1646930820000|2022-03-10 16:47:00|863.05|852.25|862.9|852.1|863.05|852.25|862.9|852.1|2
1646930830000|2022-03-10 16:47:10|863.03|852.23|862.9|852.1|863.15|852.35|862.9|852.1|3
1646930840000|2022-03-10 16:47:20|863.15|852.35|863.9|853.1|864|853.2|863.15|852.35|5
1646930860000|2022-03-10 16:47:40|863.96|853.16|863.9|853.1|863.96|853.16|863.9|853.1|2
1646930890000|2022-03-10 16:48:10|863.68|852.88|863.23|852.43|863.68|852.88|863.23|852.43|2
1646930900000|2022-03-10 16:48:20|863.6|852.8|863.1|852.3|863.6|852.8|863.1|852.3|3
1646930910000|2022-03-10 16:48:30|863.18|852.38|863.18|852.38|863.18|852.38|863.1|852.3|4
1646930920000|2022-03-10 16:48:40|863.31|852.51|863.68|852.88|863.68|852.88|863.28|852.48|3
1646930930000|2022-03-10 16:48:50|863.73|852.93|864.01|853.21|864.01|853.21|863.73|852.93|7
1646930940000|2022-03-10 16:49:00|863.9|853.1|863.9|853.1|863.9|853.1|863.9|853.1|1
1646930960000|2022-03-10 16:49:20|864.1|853.3|864.1|853.3|864.1|853.3|864.1|853.3|1
1646930980000|2022-03-10 16:49:40|864.25|853.45|864.25|853.45|864.25|853.45|864.25|853.45|1
1646931000000|2022-03-10 16:50:00|864.3|853.5|864.55|853.75|864.55|853.75|864.3|853.5|2
1646931010000|2022-03-10 16:50:10|864.6|853.8|864.9|854.1|865.15|854.35|864.6|853.8|6
1646931020000|2022-03-10 16:50:20|865.25|854.45|864.9|854.1|865.25|854.45|864.9|854.1|3
1646931030000|2022-03-10 16:50:30|865.4|854.6|865.9|855.1|865.9|855.1|865.4|854.6|3
1646931050000|2022-03-10 16:50:50|866.1|855.3|866.6|855.8|866.6|855.8|866.1|855.3|2
1646931060000|2022-03-10 16:51:00|866.1|855.3|866.54|855.74|866.54|855.74|866.1|855.3|5
1646931070000|2022-03-10 16:51:10|866.9|856.1|866.9|856.1|866.9|856.1|866.9|856.1|1
1646931080000|2022-03-10 16:51:20|867.4|856.6|867.4|856.6|867.4|856.6|867.4|856.6|1
1646931090000|2022-03-10 16:51:30|866.9|856.1|866.25|855.45|866.9|856.1|866.25|855.45|4
1646931110000|2022-03-10 16:51:50|866.65|855.85|866.9|856.1|867.1|856.3|866.65|855.85|10
1646931120000|2022-03-10 16:52:00|867.2|856.4|867.7|856.9|867.7|856.9|867.2|856.4|2
1646931140000|2022-03-10 16:52:20|867.9|857.1|868.39|857.59|868.39|857.59|867.9|857.1|2
1646931150000|2022-03-10 16:52:30|868.1|857.3|868.1|857.3|868.1|857.3|868.1|857.3|1
1646931170000|2022-03-10 16:52:50|867.9|857.1|868.25|857.45|868.44|857.64|867.9|857.1|5
1646931180000|2022-03-10 16:53:00|868.05|857.25|868.05|857.25|868.05|857.25|868.05|857.25|1
1646931190000|2022-03-10 16:53:10|868.25|857.45|868.65|857.85|868.65|857.85|868.05|857.25|5
1646931200000|2022-03-10 16:53:20|868.7|857.9|868.99|858.19|869.15|858.35|868.7|857.9|3
1646931210000|2022-03-10 16:53:30|869.24|858.44|869|858.2|869.24|858.44|868.99|858.19|11
1646931220000|2022-03-10 16:53:40|869.5|858.7|869.5|858.7|869.5|858.7|869.5|858.7|1
1646931230000|2022-03-10 16:53:50|869.55|858.75|869.6|858.8|869.6|858.8|869.55|858.75|2
1646931240000|2022-03-10 16:54:00|869.5|858.7|869.5|858.7|869.5|858.7|869.5|858.7|1
1646931250000|2022-03-10 16:54:10|869.01|858.21|869|858.2|869.01|858.21|869|858.2|2
1646931260000|2022-03-10 16:54:20|869.15|858.35|869.15|858.35|869.15|858.35|869.15|858.35|1
1646931270000|2022-03-10 16:54:30|869.17|858.37|869.15|858.35|869.17|858.37|869.15|858.35|2
1646931310000|2022-03-10 16:55:10|869.65|858.85|869.9|859.1|869.9|859.1|869.65|858.85|3
1646931320000|2022-03-10 16:55:20|869.75|858.95|869.75|858.95|869.75|858.95|869.75|858.95|1
1646931330000|2022-03-10 16:55:30|869.6|858.8|869.6|858.8|869.6|858.8|869.6|858.8|1
1646931340000|2022-03-10 16:55:40|869.15|858.35|869.15|858.35|869.15|858.35|869.15|858.35|1
1646931350000|2022-03-10 16:55:50|869.34|858.54|869.34|858.54|869.34|858.54|869.34|858.54|1
1646931370000|2022-03-10 16:56:10|869.75|858.95|869.75|858.95|869.75|858.95|869.75|858.95|1
1646931410000|2022-03-10 16:56:50|869.73|858.93|869.73|858.93|869.73|858.93|869.73|858.93|1
1646931430000|2022-03-10 16:57:10|869.75|858.95|869.75|858.95|869.75|858.95|869.75|858.95|1
1646931440000|2022-03-10 16:57:20|869.8|859|870|859.2|870|859.2|869.8|859|4
1646931450000|2022-03-10 16:57:30|869.99|859.19|869.99|859.19|870|859.2|869.99|859.19|3
1646931460000|2022-03-10 16:57:40|870.05|859.25|870.05|859.25|870.05|859.25|870.05|859.25|1
1646931470000|2022-03-10 16:57:50|870.09|859.29|870.05|859.25|870.09|859.29|870.05|859.25|2
1646931480000|2022-03-10 16:58:00|869.88|859.08|869.88|859.08|869.88|859.08|869.76|858.96|3
1646931490000|2022-03-10 16:58:10|870.02|859.22|870.02|859.22|870.02|859.22|870.02|859.22|1
1646931500000|2022-03-10 16:58:20|870.19|859.39|870.1|859.3|870.21|859.41|870.1|859.3|3
1646931510000|2022-03-10 16:58:30|870.6|859.8|870.05|859.25|870.6|859.8|870.05|859.25|4
1646931520000|2022-03-10 16:58:40|869.93|859.13|869.68|858.88|869.93|859.13|869.65|858.85|4
1646931540000|2022-03-10 16:59:00|869.8|859|869.8|859|869.8|859|869.8|859|1
1646931560000|2022-03-10 16:59:20|870.05|859.25|870.05|859.25|870.05|859.25|870.05|859.25|1
1646931570000|2022-03-10 16:59:30|870.08|859.28|870.08|859.28|870.08|859.28|870.08|859.28|1
1646931580000|2022-03-10 16:59:40|870.19|859.39|870.1|859.3|870.19|859.39|870.1|859.3|2
1646931600000|2022-03-10 17:00:00|870.6|859.8|870.21|859.41|870.6|859.8|870.12|859.32|6
1646931610000|2022-03-10 17:00:10|870.15|859.35|869.95|859.15|870.15|859.35|869.95|859.15|2
1646931640000|2022-03-10 17:00:40|869.05|858.25|869.4|858.6|869.4|858.6|869.05|858.25|2
1646931680000|2022-03-10 17:01:20|868.9|858.1|868.9|858.1|868.9|858.1|868.9|858.1|1
1646931720000|2022-03-10 17:02:00|868.71|857.91|868.9|858.1|868.9|858.1|868.71|857.91|4
1646931730000|2022-03-10 17:02:10|868.58|857.78|868.65|857.85|868.65|857.85|868.58|857.78|2
1646931740000|2022-03-10 17:02:20|868.9|858.1|868.9|858.1|868.9|858.1|868.9|858.1|1
1646931770000|2022-03-10 17:02:50|869.07|858.27|868.9|858.1|869.07|858.27|868.9|858.1|2
1646931780000|2022-03-10 17:03:00|869.25|858.45|869.3|858.5|869.3|858.5|868.9|858.1|3
1646931790000|2022-03-10 17:03:10|869.47|858.67|869.3|858.5|869.47|858.67|869.3|858.5|2
1646931820000|2022-03-10 17:03:40|869.18|858.38|869.3|858.5|869.3|858.5|869.18|858.38|2
1646931830000|2022-03-10 17:03:50|869.35|858.55|869.35|858.55|869.35|858.55|869.35|858.55|1
1646931850000|2022-03-10 17:04:10|869.45|858.65|869.45|858.65|869.45|858.65|869.45|858.65|1
1646931900000|2022-03-10 17:05:00|869.5|858.7|869.5|858.7|869.5|858.7|869.5|858.7|1
1646931920000|2022-03-10 17:05:20|869.4|858.6|869.13|858.33|869.4|858.6|869.13|858.33|3
1646931940000|2022-03-10 17:05:40|869.07|858.27|869.07|858.27|869.07|858.27|869.07|858.27|1
1646931960000|2022-03-10 17:06:00|869.4|858.6|869.4|858.6|869.4|858.6|869.4|858.6|1
1646931970000|2022-03-10 17:06:10|869.15|858.35|869.07|858.27|869.4|858.6|869.07|858.27|3
1646931990000|2022-03-10 17:06:30|869.27|858.47|869.1|858.3|869.27|858.47|869.1|858.3|2
1646932000000|2022-03-10 17:06:40|869|858.2|869|858.2|869|858.2|869|858.2|1
1646932020000|2022-03-10 17:07:00|869.27|858.47|869.27|858.47|869.27|858.47|869.27|858.47|1
1646932030000|2022-03-10 17:07:10|869.05|858.25|869.05|858.25|869.05|858.25|869.05|858.25|1
1646932040000|2022-03-10 17:07:20|868.9|858.1|868.9|858.1|868.9|858.1|868.84|858.04|3
1646932050000|2022-03-10 17:07:30|868.4|857.6|868.05|857.25|868.4|857.6|868.05|857.25|2
1646932070000|2022-03-10 17:07:50|867.9|857.1|867.59|856.79|867.9|857.1|867.59|856.79|2
1646932080000|2022-03-10 17:08:00|867.14|856.34|867.14|856.34|867.14|856.34|867.14|856.34|1
1646932090000|2022-03-10 17:08:10|867.05|856.25|866.15|855.35|867.05|856.25|866.15|855.35|6
1646932100000|2022-03-10 17:08:20|866.2|855.4|866.3|855.5|866.3|855.5|866.2|855.4|2
1646932110000|2022-03-10 17:08:30|866.8|856|866.64|855.84|866.8|856|866.63|855.83|3
1646932120000|2022-03-10 17:08:40|866.9|856.1|866.9|856.1|866.9|856.1|866.9|856.1|1
1646932140000|2022-03-10 17:09:00|866.72|855.92|866.72|855.92|866.9|856.1|866.72|855.92|3
1646932150000|2022-03-10 17:09:10|866.65|855.85|866.58|855.78|866.65|855.85|866.32|855.52|3
1646932160000|2022-03-10 17:09:20|866.59|855.79|866.58|855.78|866.67|855.87|866.58|855.78|3
1646932170000|2022-03-10 17:09:30|866.9|856.1|866.9|856.1|866.9|856.1|866.9|856.1|1
1646932200000|2022-03-10 17:10:00|867.65|856.85|867.65|856.85|867.65|856.85|867.65|856.85|1
1646932210000|2022-03-10 17:10:10|867.85|857.05|867.85|857.05|867.85|857.05|867.85|857.05|1
1646932220000|2022-03-10 17:10:20|867.9|857.1|867.9|857.1|867.9|857.1|867.9|857.1|1
1646932230000|2022-03-10 17:10:30|868.15|857.35|868.4|857.6|868.85|858.05|868.15|857.35|5
1646932240000|2022-03-10 17:10:40|867.9|857.1|867.52|856.72|867.9|857.1|867.52|856.72|4
1646932250000|2022-03-10 17:10:50|867.74|856.94|867.53|856.73|867.74|856.94|867.49|856.69|3
1646932260000|2022-03-10 17:11:00|867.9|857.1|868.9|858.1|868.9|858.1|867.9|857.1|5
1646932270000|2022-03-10 17:11:10|868.8|858|868.4|857.6|868.8|858|868.4|857.6|2
1646932280000|2022-03-10 17:11:20|867.9|857.1|867.9|857.1|867.9|857.1|867.9|857.1|1
1646932300000|2022-03-10 17:11:40|867.86|857.06|867.86|857.06|867.86|857.06|867.86|857.06|1
1646932310000|2022-03-10 17:11:50|867.68|856.88|867.86|857.06|867.86|857.06|867.68|856.88|2
1646932320000|2022-03-10 17:12:00|867.53|856.73|867.74|856.94|867.74|856.94|867.36|856.56|5
1646932330000|2022-03-10 17:12:10|867.7|856.9|867.7|856.9|867.7|856.9|867.7|856.9|1
1646932340000|2022-03-10 17:12:20|867.86|857.06|867.86|857.06|867.86|857.06|867.86|857.06|1
1646932350000|2022-03-10 17:12:30|867.62|856.82|867.86|857.06|867.86|857.06|867.62|856.82|2
1646932360000|2022-03-10 17:12:40|867.69|856.89|867.86|857.06|867.86|857.06|867.69|856.89|3
1646932370000|2022-03-10 17:12:50|867.9|857.1|868.18|857.38|868.18|857.38|867.9|857.1|2
1646932380000|2022-03-10 17:13:00|868.23|857.43|868.23|857.43|868.23|857.43|868.23|857.43|1
1646932400000|2022-03-10 17:13:20|867.9|857.1|867.9|857.1|867.9|857.1|867.73|856.93|4
1646932410000|2022-03-10 17:13:30|867.25|856.45|867.25|856.45|867.25|856.45|867.25|856.45|1
1646932420000|2022-03-10 17:13:40|867.63|856.83|867.4|856.6|867.78|856.98|867.4|856.6|3
1646932430000|2022-03-10 17:13:50|867.78|856.98|867.9|857.1|867.9|857.1|867.4|856.6|6
1646932440000|2022-03-10 17:14:00|867.67|856.87|867.9|857.1|867.9|857.1|867.67|856.87|2
1646932460000|2022-03-10 17:14:20|868|857.2|868|857.2|868|857.2|868|857.2|1
1646932470000|2022-03-10 17:14:30|868.18|857.38|868.18|857.38|868.18|857.38|868.18|857.38|1
1646932490000|2022-03-10 17:14:50|868.15|857.35|868.68|857.88|868.68|857.88|868.15|857.35|5
1646932500000|2022-03-10 17:15:00|868.9|858.1|868.9|858.1|868.9|858.1|868.9|858.1|1
1646932570000|2022-03-10 17:16:10|869.3|858.5|868.9|858.1|869.3|858.5|868.9|858.1|2
1646932590000|2022-03-10 17:16:30|869.2|858.4|868.9|858.1|869.2|858.4|868.9|858.1|2
1646932600000|2022-03-10 17:16:40|869.02|858.22|869.26|858.46|869.26|858.46|869.02|858.22|3
1646932610000|2022-03-10 17:16:50|869.38|858.58|869.38|858.58|869.38|858.58|869.38|858.58|1
1646932640000|2022-03-10 17:17:20|868.9|858.1|868.9|858.1|868.9|858.1|868.9|858.1|1
1646932670000|2022-03-10 17:17:50|869.03|858.23|869.02|858.22|869.03|858.23|868.9|858.1|3
1646932680000|2022-03-10 17:18:00|868.9|858.1|868.85|858.05|868.9|858.1|868.85|858.05|2
1646932700000|2022-03-10 17:18:20|869|858.2|869.25|858.45|869.25|858.45|868.9|858.1|3
1646932730000|2022-03-10 17:18:50|869.3|858.5|869.3|858.5|869.3|858.5|869.3|858.5|1
1646932740000|2022-03-10 17:19:00|868.9|858.1|868.9|858.1|868.9|858.1|868.9|858.1|1
1646932750000|2022-03-10 17:19:10|868.99|858.19|868.9|858.1|868.99|858.19|868.9|858.1|2
1646932770000|2022-03-10 17:19:30|869.15|858.35|869.15|858.35|869.15|858.35|869.15|858.35|1
1646932780000|2022-03-10 17:19:40|869.2|858.4|869.2|858.4|869.2|858.4|869.2|858.4|1
1646932790000|2022-03-10 17:19:50|869.11|858.31|869.11|858.31|869.11|858.31|869.11|858.31|1
1646932800000|2022-03-10 17:20:00|869.29|858.49|869.4|858.6|869.4|858.6|869.29|858.49|2
1646932810000|2022-03-10 17:20:10|869.24|858.44|869.24|858.44|869.24|858.44|869.24|858.44|1
1646932820000|2022-03-10 17:20:20|869.4|858.6|869.4|858.6|869.4|858.6|869.4|858.6|1
1646932860000|2022-03-10 17:21:00|869.19|858.39|869.4|858.6|869.4|858.6|869.19|858.39|2
1646932880000|2022-03-10 17:21:20|869.88|859.08|870.02|859.22|870.02|859.22|869.88|859.08|3
1646932890000|2022-03-10 17:21:30|870.06|859.26|870.25|859.45|870.3|859.5|870.06|859.26|8
1646932900000|2022-03-10 17:21:40|870.71|859.91|870.81|860.01|870.9|860.1|870.71|859.91|3
1646932910000|2022-03-10 17:21:50|871|860.2|871.1|860.3|871.15|860.35|871|860.2|3
1646932920000|2022-03-10 17:22:00|870.85|860.05|870.9|860.1|870.9|860.1|870.85|860.05|2
1646932930000|2022-03-10 17:22:10|871|860.2|872.6|861.8|872.6|861.8|871|860.2|7
1646932940000|2022-03-10 17:22:20|872.85|862.05|872.9|862.1|872.9|862.1|872.85|862.05|2
1646932950000|2022-03-10 17:22:30|872.63|861.83|872.69|861.89|872.9|862.1|872.63|861.83|4
1646932970000|2022-03-10 17:22:50|872.05|861.25|872.14|861.34|872.14|861.34|872.05|861.25|2
1646932980000|2022-03-10 17:23:00|872.4|861.6|872.65|861.85|872.65|861.85|872.14|861.34|4
1646932990000|2022-03-10 17:23:10|872.72|861.92|872|861.2|872.9|862.1|872|861.2|3
1646933000000|2022-03-10 17:23:20|871.95|861.15|871.9|861.1|871.95|861.15|871.9|861.1|2
1646933010000|2022-03-10 17:23:30|871.73|860.93|872.14|861.34|872.14|861.34|871.73|860.93|4
1646933020000|2022-03-10 17:23:40|872.5|861.7|872.4|861.6|872.68|861.88|872.17|861.37|4
1646933030000|2022-03-10 17:23:50|872.8|862|872.4|861.6|872.8|862|872.4|861.6|4
1646933040000|2022-03-10 17:24:00|872.48|861.68|872.4|861.6|872.48|861.68|872.18|861.38|3
1646933050000|2022-03-10 17:24:10|872.32|861.52|871.9|861.1|872.52|861.72|871.9|861.1|3
1646933100000|2022-03-10 17:25:00|872.15|861.35|872.28|861.48|872.28|861.48|871.9|861.1|7
1646933110000|2022-03-10 17:25:10|871.9|861.1|871.9|861.1|872.28|861.48|871.9|861.1|19
1646933120000|2022-03-10 17:25:20|871.75|860.95|871.7|860.9|871.75|860.95|871.7|860.9|2
1646933130000|2022-03-10 17:25:30|871.05|860.25|871.45|860.65|871.55|860.75|871.05|860.25|4
1646933140000|2022-03-10 17:25:40|871.59|860.79|871.7|860.9|871.7|860.9|871.59|860.79|2
1646933150000|2022-03-10 17:25:50|871.56|860.76|871.7|860.9|871.7|860.9|871.56|860.76|3
1646933160000|2022-03-10 17:26:00|871.65|860.85|871.58|860.78|871.7|860.9|871.18|860.38|4
1646933170000|2022-03-10 17:26:10|871.59|860.79|871.7|860.9|871.7|860.9|871.59|860.79|2
1646933180000|2022-03-10 17:26:20|871.63|860.83|871.9|861.1|871.9|861.1|871.63|860.83|3
1646933220000|2022-03-10 17:27:00|871.66|860.86|871.66|860.86|871.66|860.86|871.66|860.86|1
1646933240000|2022-03-10 17:27:20|871.85|861.05|871.85|861.05|871.85|861.05|871.85|861.05|1
1646933270000|2022-03-10 17:27:50|871.9|861.1|871.9|861.1|871.9|861.1|871.9|861.1|1
1646933320000|2022-03-10 17:28:40|871.96|861.16|871.96|861.16|871.96|861.16|871.96|861.16|1
1646933330000|2022-03-10 17:28:50|872.26|861.46|872.15|861.35|872.26|861.46|871.97|861.17|5
1646933340000|2022-03-10 17:29:00|872.65|861.85|872.87|862.07|872.9|862.1|872.65|861.85|4
1646933350000|2022-03-10 17:29:10|873|862.2|873.52|862.72|873.55|862.75|872.9|862.1|8
1646933360000|2022-03-10 17:29:20|873.4|862.6|873.23|862.43|873.4|862.6|873|862.2|9
1646933370000|2022-03-10 17:29:30|873.6|862.8|873.9|863.1|873.99|863.19|873.6|862.8|3
1646933390000|2022-03-10 17:29:50|873.89|863.09|873.89|863.09|873.89|863.09|873.89|863.09|1
1646933400000|2022-03-10 17:30:00|873.65|862.85|873.65|862.85|873.65|862.85|873.65|862.85|1
1646933410000|2022-03-10 17:30:10|873.66|862.86|873.25|862.45|873.66|862.86|873.25|862.45|2
1646933420000|2022-03-10 17:30:20|873.5|862.7|873.5|862.7|873.5|862.7|873.5|862.7|1
1646933440000|2022-03-10 17:30:40|873.4|862.6|873.5|862.7|873.5|862.7|873.12|862.32|3
1646933450000|2022-03-10 17:30:50|873.56|862.76|873.56|862.76|873.56|862.76|873.56|862.76|1
1646933460000|2022-03-10 17:31:00|873.95|863.15|873.95|863.15|873.95|863.15|873.95|863.15|1
1646933500000|2022-03-10 17:31:40|873.91|863.11|873.91|863.11|873.91|863.11|873.91|863.11|1
1646933510000|2022-03-10 17:31:50|873.76|862.96|873.95|863.15|873.95|863.15|873.76|862.96|4
1646933520000|2022-03-10 17:32:00|873.9|863.1|873.9|863.1|874.2|863.4|873.9|863.1|4
1646933550000|2022-03-10 17:32:30|873.89|863.09|873.89|863.09|873.89|863.09|873.89|863.09|1
1646933560000|2022-03-10 17:32:40|873.9|863.1|873.9|863.1|873.9|863.1|873.9|863.1|1
1646933570000|2022-03-10 17:32:50|874.25|863.45|874.24|863.44|874.36|863.56|874.12|863.32|6
1646933580000|2022-03-10 17:33:00|874.26|863.46|874.28|863.48|874.28|863.48|874.26|863.46|2
1646933590000|2022-03-10 17:33:10|874.51|863.71|874.74|863.94|874.74|863.94|874.51|863.71|2
1646933640000|2022-03-10 17:34:00|874.48|863.68|874.35|863.55|874.54|863.74|874.35|863.55|3
1646933660000|2022-03-10 17:34:20|874.43|863.63|874.36|863.56|874.43|863.63|874.34|863.54|5
1646933690000|2022-03-10 17:34:50|874.35|863.55|874.35|863.55|874.35|863.55|874.35|863.55|1
1646933700000|2022-03-10 17:35:00|874.26|863.46|873.9|863.1|874.26|863.46|873.9|863.1|2
1646933740000|2022-03-10 17:35:40|873.65|862.85|873.65|862.85|873.65|862.85|873.65|862.85|1
1646933750000|2022-03-10 17:35:50|873.48|862.68|873.48|862.68|873.48|862.68|873.48|862.68|1
1646933760000|2022-03-10 17:36:00|873.29|862.49|873.29|862.49|873.29|862.49|873.29|862.49|1
1646933770000|2022-03-10 17:36:10|872.96|862.16|872.96|862.16|872.96|862.16|872.96|862.16|1
1646933780000|2022-03-10 17:36:20|872.92|862.12|872.9|862.1|872.92|862.12|872.73|861.93|3
1646933790000|2022-03-10 17:36:30|872.74|861.94|872.96|862.16|872.96|862.16|872.7|861.9|6
1646933800000|2022-03-10 17:36:40|873.09|862.29|872.96|862.16|873.09|862.29|872.96|862.16|4
1646933810000|2022-03-10 17:36:50|872.92|862.12|872.9|862.1|872.92|862.12|872.62|861.82|3
1646933820000|2022-03-10 17:37:00|872.74|861.94|870.4|859.6|872.78|861.98|870.4|859.6|10
1646933830000|2022-03-10 17:37:10|869.9|859.1|869.4|858.6|869.9|859.1|869.4|858.6|3
1646933850000|2022-03-10 17:37:30|869.55|858.75|869.59|858.79|869.59|858.79|869.2|858.4|5
1646933860000|2022-03-10 17:37:40|869.83|859.03|870.9|860.1|870.9|860.1|869.8|859|5
1646933870000|2022-03-10 17:37:50|871.04|860.24|870.9|860.1|871.04|860.24|870.9|860.1|2
1646933880000|2022-03-10 17:38:00|870.4|859.6|870.4|859.6|870.4|859.6|870.4|859.6|1
1646933890000|2022-03-10 17:38:10|870.16|859.36|870.56|859.76|870.56|859.76|870.16|859.36|3
1646933900000|2022-03-10 17:38:20|870.42|859.62|870.42|859.62|870.42|859.62|870.42|859.62|1
1646933920000|2022-03-10 17:38:40|870.7|859.9|870.7|859.9|870.7|859.9|870.7|859.9|1
1646933960000|2022-03-10 17:39:20|870.51|859.71|870.45|859.65|870.51|859.71|870.16|859.36|6
1646933980000|2022-03-10 17:39:40|870.65|859.85|870.6|859.8|870.65|859.85|870.6|859.8|2
1646933990000|2022-03-10 17:39:50|870.65|859.85|870.65|859.85|870.65|859.85|870.65|859.85|1
1646934000000|2022-03-10 17:40:00|870.7|859.9|870.7|859.9|870.7|859.9|870.7|859.9|1
1646934010000|2022-03-10 17:40:10|870.9|860.1|870.9|860.1|870.9|860.1|870.9|860.1|1
1646934020000|2022-03-10 17:40:20|870.8|860|869.9|859.1|870.8|860|869.9|859.1|3
1646934030000|2022-03-10 17:40:30|869.56|858.76|869.57|858.77|869.57|858.77|869.45|858.65|4
1646934040000|2022-03-10 17:40:40|869.64|858.84|869.64|858.84|869.64|858.84|869.64|858.84|1
1646934050000|2022-03-10 17:40:50|869.75|858.95|869.83|859.03|870.01|859.21|869.75|858.95|3
1646934060000|2022-03-10 17:41:00|869.7|858.9|870.05|859.25|870.05|859.25|869.61|858.81|5
1646934070000|2022-03-10 17:41:10|870.17|859.37|871.26|860.46|871.26|860.46|870.17|859.37|12
1646934080000|2022-03-10 17:41:20|871.65|860.85|871.65|860.85|871.65|860.85|871.65|860.85|1
1646934100000|2022-03-10 17:41:40|871.9|861.1|871.9|861.1|871.9|861.1|871.9|861.1|1
1646934120000|2022-03-10 17:42:00|871.85|861.05|871.85|861.05|871.85|861.05|871.85|861.05|1
1646934140000|2022-03-10 17:42:20|871.9|861.1|871.9|861.1|871.9|861.1|871.9|861.1|1
1646934150000|2022-03-10 17:42:30|871.93|861.13|872.11|861.31|872.16|861.36|871.93|861.13|3
1646934160000|2022-03-10 17:42:40|872.12|861.32|872.26|861.46|872.46|861.66|871.96|861.16|7
1646934180000|2022-03-10 17:43:00|872.4|861.6|872.4|861.6|872.4|861.6|872.4|861.6|1
1646934190000|2022-03-10 17:43:10|872.35|861.55|872.35|861.55|872.35|861.55|872.35|861.55|1
1646934210000|2022-03-10 17:43:30|872.12|861.32|872.12|861.32|872.12|861.32|872.12|861.32|1
1646934230000|2022-03-10 17:43:50|872.15|861.35|872.09|861.29|872.17|861.37|872.09|861.29|3
1646934240000|2022-03-10 17:44:00|872.11|861.31|872.1|861.3|872.11|861.31|872.09|861.29|3
1646934250000|2022-03-10 17:44:10|871.93|861.13|871.93|861.13|871.93|861.13|871.93|861.13|1
1646934260000|2022-03-10 17:44:20|872.03|861.23|871.9|861.1|872.03|861.23|871.9|861.1|5
1646934270000|2022-03-10 17:44:30|871.94|861.14|871.94|861.14|871.94|861.14|871.94|861.14|1
1646934300000|2022-03-10 17:45:00|872.03|861.23|871.9|861.1|872.16|861.36|871.9|861.1|4
1646934310000|2022-03-10 17:45:10|871.93|861.13|871.9|861.1|871.93|861.13|871.9|861.1|2
1646934340000|2022-03-10 17:45:40|871.77|860.97|871.65|860.85|871.77|860.97|871.65|860.85|2
1646934360000|2022-03-10 17:46:00|871.54|860.74|871.1|860.3|871.54|860.74|871.1|860.3|3
1646934370000|2022-03-10 17:46:10|870.9|860.1|870.4|859.6|870.9|860.1|870.4|859.6|9
1646934380000|2022-03-10 17:46:20|870.78|859.98|870.9|860.1|870.9|860.1|870.35|859.55|13
1646934400000|2022-03-10 17:46:40|870.73|859.93|870.9|860.1|870.9|860.1|870.73|859.93|2
1646934410000|2022-03-10 17:46:50|870.6|859.8|870.5|859.7|870.9|860.1|870.5|859.7|6
1646934420000|2022-03-10 17:47:00|870.38|859.58|870.28|859.48|870.47|859.67|870.28|859.48|4
1646934450000|2022-03-10 17:47:30|870.54|859.74|870.42|859.62|870.68|859.88|870.28|859.48|4
1646934460000|2022-03-10 17:47:40|870.49|859.69|871.23|860.43|871.23|860.43|870.49|859.69|6
1646934470000|2022-03-10 17:47:50|871.3|860.5|871.23|860.43|871.3|860.5|871.22|860.42|6
1646934480000|2022-03-10 17:48:00|871.35|860.55|871.39|860.59|871.39|860.59|871.35|860.55|3
1646934490000|2022-03-10 17:48:10|871.01|860.21|870.9|860.1|871.01|860.21|870.9|860.1|2
1646934500000|2022-03-10 17:48:20|870.8|860|870.51|859.71|870.8|860|870.51|859.71|2
1646934510000|2022-03-10 17:48:30|870.5|859.7|870.4|859.6|870.5|859.7|870.4|859.6|2
1646934540000|2022-03-10 17:49:00|869.9|859.1|869.9|859.1|869.9|859.1|869.9|859.1|1
1646934550000|2022-03-10 17:49:10|870.35|859.55|870.21|859.41|870.35|859.55|870.21|859.41|2
1646934560000|2022-03-10 17:49:20|870.36|859.56|870.2|859.4|870.36|859.56|870.2|859.4|2
1646934570000|2022-03-10 17:49:30|870.5|859.7|870.5|859.7|870.5|859.7|870.5|859.7|1
1646934580000|2022-03-10 17:49:40|870.21|859.41|870.65|859.85|870.65|859.85|870.21|859.41|3
1646934620000|2022-03-10 17:50:20|870.5|859.7|870.3|859.5|870.5|859.7|870.3|859.5|2
1646934630000|2022-03-10 17:50:30|870.51|859.71|870.61|859.81|870.61|859.81|870.51|859.71|3
1646934650000|2022-03-10 17:50:50|870.41|859.61|870.37|859.57|870.41|859.61|870.15|859.35|3
1646934670000|2022-03-10 17:51:10|870.21|859.41|870.21|859.41|870.21|859.41|870.21|859.41|1
1646934680000|2022-03-10 17:51:20|870.05|859.25|869.9|859.1|870.12|859.32|869.9|859.1|5
1646934690000|2022-03-10 17:51:30|869.56|858.76|869.64|858.84|869.64|858.84|869.56|858.76|6
1646934700000|2022-03-10 17:51:40|869.56|858.76|869.17|858.37|869.56|858.76|869.17|858.37|4
1646934740000|2022-03-10 17:52:20|869.05|858.25|868.9|858.1|869.05|858.25|868.9|858.1|2
1646934750000|2022-03-10 17:52:30|868.69|857.89|868.67|857.87|868.69|857.89|868.67|857.87|2
1646934760000|2022-03-10 17:52:40|868.69|857.89|868.66|857.86|868.69|857.89|868.59|857.79|4
1646934770000|2022-03-10 17:52:50|868.67|857.87|869.31|858.51|869.31|858.51|868.67|857.87|5
1646934780000|2022-03-10 17:53:00|869.44|858.64|869.41|858.61|869.44|858.64|869.41|858.61|2
1646934790000|2022-03-10 17:53:10|869.3|858.5|869.15|858.35|869.3|858.5|869.15|858.35|2
1646934800000|2022-03-10 17:53:20|869.1|858.3|869.1|858.3|869.1|858.3|869.1|858.3|1
1646934820000|2022-03-10 17:53:40|868.7|857.9|868.7|857.9|868.7|857.9|868.7|857.9|1
1646934830000|2022-03-10 17:53:50|868.67|857.87|868.67|857.87|868.67|857.87|868.67|857.87|1
1646934840000|2022-03-10 17:54:00|868.6|857.8|868.6|857.8|868.6|857.8|868.6|857.8|1
1646934850000|2022-03-10 17:54:10|868.53|857.73|868.15|857.35|868.53|857.73|868.15|857.35|3
1646934860000|2022-03-10 17:54:20|867.9|857.1|867.9|857.1|867.9|857.1|867.9|857.1|1
1646934870000|2022-03-10 17:54:30|867.8|857|867.8|857|867.8|857|867.8|857|1
1646934880000|2022-03-10 17:54:40|867.67|856.87|866.55|855.75|867.67|856.87|866.55|855.75|7
1646934890000|2022-03-10 17:54:50|865.56|854.76|866.08|855.28|866.1|855.3|865.56|854.76|8
1646934920000|2022-03-10 17:55:20|866.03|855.23|866.23|855.43|866.23|855.43|866.03|855.23|3
1646934930000|2022-03-10 17:55:30|866.34|855.54|866.5|855.7|866.5|855.7|866.34|855.54|2
1646934940000|2022-03-10 17:55:40|866.25|855.45|866.25|855.45|866.25|855.45|866.25|855.45|1
1646934950000|2022-03-10 17:55:50|866.1|855.3|866.1|855.3|866.35|855.55|866.1|855.3|3
1646934990000|2022-03-10 17:56:30|866.05|855.25|866.05|855.25|866.05|855.25|866.05|855.25|1
1646935010000|2022-03-10 17:56:50|866|855.2|864.9|854.1|866|855.2|864.9|854.1|5
1646935030000|2022-03-10 17:57:10|864.85|854.05|864.36|853.56|864.85|854.05|864.36|853.56|3
1646935040000|2022-03-10 17:57:20|864.37|853.57|864.54|853.74|864.82|854.02|864.37|853.57|5
1646935050000|2022-03-10 17:57:30|864.05|853.25|864.46|853.66|864.46|853.66|864|853.2|4
1646935060000|2022-03-10 17:57:40|864.41|853.61|865.2|854.4|865.2|854.4|864.41|853.61|8
1646935070000|2022-03-10 17:57:50|865.7|854.9|865.9|855.1|865.9|855.1|865.7|854.9|2
1646935080000|2022-03-10 17:58:00|865.79|854.99|865.36|854.56|865.9|855.1|865.36|854.56|5
1646935090000|2022-03-10 17:58:10|865.37|854.57|864.99|854.19|865.37|854.57|864.99|854.19|3
1646935100000|2022-03-10 17:58:20|864.96|854.16|865.65|854.85|865.65|854.85|864.96|854.16|4
1646935130000|2022-03-10 17:58:50|864.9|854.1|864.9|854.1|864.9|854.1|864.9|854.1|1
1646935140000|2022-03-10 17:59:00|864.92|854.12|865.7|854.9|865.7|854.9|864.92|854.12|3
1646935150000|2022-03-10 17:59:10|865.9|855.1|866.7|855.9|866.7|855.9|865.9|855.1|3
1646935160000|2022-03-10 17:59:20|866.75|855.95|866.8|856|866.8|856|866.75|855.95|2
1646935170000|2022-03-10 17:59:30|866.9|856.1|866.9|856.1|866.9|856.1|866.9|856.1|1
1646935200000|2022-03-10 18:00:00|866.69|855.89|866.09|855.29|866.69|855.89|865.99|855.19|4
1646935220000|2022-03-10 18:00:20|865.9|855.1|865.85|855.05|865.9|855.1|865.85|855.05|2
1646935240000|2022-03-10 18:00:40|865.35|854.55|865.4|854.6|865.4|854.6|865.35|854.55|2
1646935260000|2022-03-10 18:01:00|865.26|854.46|865.4|854.6|865.4|854.6|865.26|854.46|2
1646935280000|2022-03-10 18:01:20|865.1|854.3|865.1|854.3|865.1|854.3|865.1|854.3|1
1646935300000|2022-03-10 18:01:40|865.3|854.5|865.3|854.5|865.3|854.5|865.3|854.5|1
1646935310000|2022-03-10 18:01:50|865.2|854.4|865.2|854.4|865.2|854.4|865.2|854.4|1
1646935320000|2022-03-10 18:02:00|865.7|854.9|865.89|855.09|865.89|855.09|865.7|854.9|5
1646935330000|2022-03-10 18:02:10|865.86|855.06|866.68|855.88|866.68|855.88|865.82|855.02|10
1646935340000|2022-03-10 18:02:20|866.79|855.99|867.3|856.5|867.3|856.5|866.73|855.93|4
1646935350000|2022-03-10 18:02:30|867.2|856.4|866.8|856|867.2|856.4|866.8|856|2
1646935370000|2022-03-10 18:02:50|866.73|855.93|866.73|855.93|866.73|855.93|866.73|855.93|1
1646935380000|2022-03-10 18:03:00|866.68|855.88|866.68|855.88|866.68|855.88|866.68|855.88|1
1646935390000|2022-03-10 18:03:10|866.38|855.58|866.49|855.69|866.49|855.69|866.38|855.58|5
1646935400000|2022-03-10 18:03:20|866.32|855.52|866.33|855.53|866.33|855.53|866.32|855.52|2
1646935410000|2022-03-10 18:03:30|866.06|855.26|865.9|855.1|866.06|855.26|865.9|855.1|2
1646935440000|2022-03-10 18:04:00|865.75|854.95|864.9|854.1|865.9|855.1|864.9|854.1|4
1646935460000|2022-03-10 18:04:20|864.86|854.06|864.9|854.1|864.9|854.1|864.82|854.02|4
1646935480000|2022-03-10 18:04:40|864.82|854.02|864.62|853.82|864.85|854.05|864.62|853.82|5
1646935490000|2022-03-10 18:04:50|864.59|853.79|864.59|853.79|864.62|853.82|864.52|853.72|4
1646935500000|2022-03-10 18:05:00|864.67|853.87|864.67|853.87|864.67|853.87|864.67|853.87|1
1646935510000|2022-03-10 18:05:10|864.9|854.1|865.3|854.5|865.3|854.5|864.9|854.1|3
1646935540000|2022-03-10 18:05:40|865.66|854.86|865.66|854.86|865.66|854.86|865.66|854.86|1
1646935550000|2022-03-10 18:05:50|865.85|855.05|865.85|855.05|865.85|855.05|865.85|855.05|1
1646935560000|2022-03-10 18:06:00|865.89|855.09|866.15|855.35|866.17|855.37|865.89|855.09|4
1646935570000|2022-03-10 18:06:10|866.6|855.8|866.6|855.8|866.6|855.8|866.6|855.8|1
1646935580000|2022-03-10 18:06:20|866.9|856.1|866.9|856.1|866.9|856.1|866.9|856.1|1
1646935620000|2022-03-10 18:07:00|866.85|856.05|866.85|856.05|866.85|856.05|866.85|856.05|1
1646935650000|2022-03-10 18:07:30|866.9|856.1|866.9|856.1|866.9|856.1|866.9|856.1|1
1646935690000|2022-03-10 18:08:10|866.77|855.97|866.77|855.97|866.77|855.97|866.77|855.97|1
1646935700000|2022-03-10 18:08:20|866.9|856.1|866.9|856.1|866.9|856.1|866.9|856.1|1
1646935750000|2022-03-10 18:09:10|867.04|856.24|867.1|856.3|867.26|856.46|866.9|856.1|9
1646935780000|2022-03-10 18:09:40|866.54|855.74|865.9|855.1|866.54|855.74|865.9|855.1|4
1646935810000|2022-03-10 18:10:10|866.35|855.55|866.35|855.55|866.35|855.55|866.35|855.55|1
1646935820000|2022-03-10 18:10:20|866.85|856.05|866.4|855.6|866.85|856.05|866.4|855.6|2
1646935830000|2022-03-10 18:10:30|865.9|855.1|865.9|855.1|865.9|855.1|865.9|855.1|1
1646935840000|2022-03-10 18:10:40|866.15|855.35|866.65|855.85|866.65|855.85|866.15|855.35|2
1646935860000|2022-03-10 18:11:00|866.8|856|866.8|856|866.8|856|866.8|856|1
1646935910000|2022-03-10 18:11:50|866.9|856.1|866.9|856.1|866.9|856.1|866.9|856.1|1
1646935920000|2022-03-10 18:12:00|867.4|856.6|867.9|857.1|867.9|857.1|867.4|856.6|3
1646935960000|2022-03-10 18:12:40|867.73|856.93|867.9|857.1|867.9|857.1|867.73|856.93|2
1646935970000|2022-03-10 18:12:50|867.3|856.5|867.75|856.95|867.75|856.95|867.3|856.5|3
1646935980000|2022-03-10 18:13:00|867.49|856.69|867.63|856.83|867.63|856.83|867.49|856.69|2
1646935990000|2022-03-10 18:13:10|867.8|857|867.8|857|867.8|857|867.8|857|1
1646936000000|2022-03-10 18:13:20|867.6|856.8|867.35|856.55|867.6|856.8|867.35|856.55|2
1646936010000|2022-03-10 18:13:30|867.1|856.3|867.1|856.3|867.35|856.55|867.1|856.3|3
1646936030000|2022-03-10 18:13:50|867.27|856.47|867.05|856.25|867.28|856.48|867.05|856.25|4
1646936040000|2022-03-10 18:14:00|867.04|856.24|866.9|856.1|867.24|856.44|866.9|856.1|9
1646936050000|2022-03-10 18:14:10|866.4|855.6|866.4|855.6|866.4|855.6|866.4|855.6|1
1646936060000|2022-03-10 18:14:20|865.9|855.1|865.9|855.1|866.15|855.35|865.9|855.1|4
1646936100000|2022-03-10 18:15:00|866.08|855.28|866.4|855.6|866.4|855.6|865.9|855.1|4
1646936110000|2022-03-10 18:15:10|866.58|855.78|866.9|856.1|866.9|856.1|866.58|855.78|15
1646936120000|2022-03-10 18:15:20|866.74|855.94|866.22|855.42|866.74|855.94|866.05|855.25|5
1646936130000|2022-03-10 18:15:30|865.9|855.1|865.9|855.1|865.9|855.1|865.82|855.02|4
1646936140000|2022-03-10 18:15:40|866.02|855.22|866.05|855.25|866.39|855.59|866.02|855.22|4
1646936150000|2022-03-10 18:15:50|866.27|855.47|866.65|855.85|866.7|855.9|866.27|855.47|3
1646936160000|2022-03-10 18:16:00|866.77|855.97|866.77|855.97|866.77|855.97|866.77|855.97|1
1646936190000|2022-03-10 18:16:30|866.65|855.85|866.8|856|866.8|856|866.65|855.85|3
1646936200000|2022-03-10 18:16:40|866.75|855.95|866.47|855.67|866.75|855.95|866.47|855.67|2
1646936210000|2022-03-10 18:16:50|866.49|855.69|866.49|855.69|866.5|855.7|866.49|855.69|3
1646936220000|2022-03-10 18:17:00|866.48|855.68|865.95|855.15|866.48|855.68|865.95|855.15|2
1646936230000|2022-03-10 18:17:10|865.98|855.18|865.93|855.13|865.98|855.18|865.93|855.13|2
1646936260000|2022-03-10 18:17:40|865.81|855.01|865.9|855.1|865.9|855.1|865.81|855.01|2
1646936270000|2022-03-10 18:17:50|865.49|854.69|865.49|854.69|865.49|854.69|865.49|854.69|1
1646936290000|2022-03-10 18:18:10|865.5|854.7|865.49|854.69|865.5|854.7|865.49|854.69|4
1646936310000|2022-03-10 18:18:30|865.5|854.7|865.59|854.79|865.59|854.79|865.49|854.69|3
1646936320000|2022-03-10 18:18:40|865.85|855.05|865.88|855.08|865.89|855.09|865.85|855.05|9
1646936330000|2022-03-10 18:18:50|865.89|855.09|865.88|855.08|865.89|855.09|865.87|855.07|18
1646936340000|2022-03-10 18:19:00|865.9|855.1|866.66|855.86|866.67|855.87|865.9|855.1|8
1646936350000|2022-03-10 18:19:10|866.65|855.85|867.68|856.88|867.68|856.88|866.65|855.85|10
1646936360000|2022-03-10 18:19:20|867.9|857.1|868.65|857.85|868.65|857.85|867.82|857.02|6
1646936370000|2022-03-10 18:19:30|868.85|858.05|868.57|857.77|868.85|858.05|868.56|857.76|5
1646936390000|2022-03-10 18:19:50|868.58|857.78|868.53|857.73|868.58|857.78|868.53|857.73|3
1646936400000|2022-03-10 18:20:00|868.44|857.64|868.44|857.64|868.45|857.65|868.44|857.64|11
1646936410000|2022-03-10 18:20:10|868.45|857.65|868.9|858.1|869.19|858.39|868.44|857.64|18
1646936420000|2022-03-10 18:20:20|868.57|857.77|868.57|857.77|868.59|857.79|868.19|857.39|6
1646936430000|2022-03-10 18:20:30|868.66|857.86|868.07|857.27|868.66|857.86|868.07|857.27|2
1646936460000|2022-03-10 18:21:00|868.05|857.25|867.9|857.1|868.07|857.27|867.9|857.1|3
1646936470000|2022-03-10 18:21:10|867.8|857|867.73|856.93|867.8|857|867.73|856.93|2
1646936490000|2022-03-10 18:21:30|867.55|856.75|867.23|856.43|867.55|856.75|867.23|856.43|2
1646936500000|2022-03-10 18:21:40|866.9|856.1|866.9|856.1|866.9|856.1|866.9|856.1|1
1646936530000|2022-03-10 18:22:10|867.23|856.43|867.23|856.43|867.23|856.43|867.14|856.34|3
1646936580000|2022-03-10 18:23:00|867.2|856.4|867.23|856.43|867.23|856.43|867.2|856.4|3
1646936610000|2022-03-10 18:23:30|867|856.2|867|856.2|867|856.2|867|856.2|1
1646936620000|2022-03-10 18:23:40|866.9|856.1|866.9|856.1|866.9|856.1|866.9|856.1|1
1646936670000|2022-03-10 18:24:30|866.8|856|866.49|855.69|866.8|856|866.49|855.69|3
1646936680000|2022-03-10 18:24:40|866.5|855.7|866|855.2|866.5|855.7|866|855.2|4
1646936690000|2022-03-10 18:24:50|866.25|855.45|866.25|855.45|866.25|855.45|866.25|855.45|1
1646936700000|2022-03-10 18:25:00|866.05|855.25|866.05|855.25|866.05|855.25|866.05|855.25|1
1646936730000|2022-03-10 18:25:30|865.96|855.16|864.9|854.1|865.96|855.16|864.9|854.1|3
1646936740000|2022-03-10 18:25:40|864.86|854.06|864.2|853.4|864.86|854.06|864.2|853.4|2
1646936760000|2022-03-10 18:26:00|864.32|853.52|864.69|853.89|864.82|854.02|864.18|853.38|5
1646936780000|2022-03-10 18:26:20|864.32|853.52|864.69|853.89|864.69|853.89|864.32|853.52|4
1646936790000|2022-03-10 18:26:30|864.82|854.02|864.82|854.02|864.82|854.02|864.82|854.02|1
1646936800000|2022-03-10 18:26:40|864.57|853.77|863.9|853.1|864.57|853.77|863.9|853.1|6
1646936830000|2022-03-10 18:27:10|864|853.2|865.31|854.51|865.31|854.51|864|853.2|9
1646936840000|2022-03-10 18:27:20|865.5|854.7|865.53|854.73|865.79|854.99|865.43|854.63|10
1646936850000|2022-03-10 18:27:30|865.54|854.74|865.55|854.75|865.55|854.75|865.53|854.73|3
1646936860000|2022-03-10 18:27:40|865.19|854.39|865.3|854.5|865.33|854.53|865.19|854.39|7
1646936870000|2022-03-10 18:27:50|865.1|854.3|865.1|854.3|865.27|854.47|865.1|854.3|5
1646936880000|2022-03-10 18:28:00|865.2|854.4|865.84|855.04|865.85|855.05|865.2|854.4|6
1646936890000|2022-03-10 18:28:10|865.9|855.1|865.59|854.79|865.9|855.1|865.59|854.79|3
1646936900000|2022-03-10 18:28:20|865.09|854.29|865.2|854.4|865.2|854.4|864.95|854.15|3
1646936910000|2022-03-10 18:28:30|864.95|854.15|864.95|854.15|865.2|854.4|864.95|854.15|5
1646936920000|2022-03-10 18:28:40|865.2|854.4|864.9|854.1|865.45|854.65|864.9|854.1|9
1646936930000|2022-03-10 18:28:50|864.85|854.05|864.82|854.02|864.85|854.05|864.81|854.01|4
1646936940000|2022-03-10 18:29:00|864.71|853.91|864.72|853.92|864.82|854.02|864.61|853.81|5
1646936950000|2022-03-10 18:29:10|864.69|853.89|864.82|854.02|864.82|854.02|864.69|853.89|2
1646937010000|2022-03-10 18:30:10|864.67|853.87|864.82|854.02|864.82|854.02|864.67|853.87|2
1646937020000|2022-03-10 18:30:20|864.9|854.1|864.9|854.1|864.9|854.1|864.9|854.1|1
1646937040000|2022-03-10 18:30:40|865.35|854.55|865.7|854.9|865.7|854.9|865.35|854.55|2
1646937070000|2022-03-10 18:31:10|865.9|855.1|865.9|855.1|865.9|855.1|865.9|855.1|1
1646937100000|2022-03-10 18:31:40|865.85|855.05|865.85|855.05|865.85|855.05|865.85|855.05|1
1646937110000|2022-03-10 18:31:50|865.4|854.6|865.4|854.6|865.4|854.6|865.4|854.6|1
1646937120000|2022-03-10 18:32:00|865.15|854.35|864.97|854.17|865.15|854.35|864.97|854.17|3
1646937140000|2022-03-10 18:32:20|865.37|854.57|865.39|854.59|865.4|854.6|865.37|854.57|4
1646937150000|2022-03-10 18:32:30|865.4|854.6|865.49|854.69|865.75|854.95|865.3|854.5|9
1646937160000|2022-03-10 18:32:40|865.5|854.7|865.49|854.69|865.5|854.7|865.49|854.69|2
1646937170000|2022-03-10 18:32:50|865.5|854.7|865.5|854.7|865.5|854.7|865.49|854.69|3
1646937180000|2022-03-10 18:33:00|865.49|854.69|865.49|854.69|865.7|854.9|865.49|854.69|5
1646937190000|2022-03-10 18:33:10|865.5|854.7|865.5|854.7|865.5|854.7|865.5|854.7|1
1646937200000|2022-03-10 18:33:20|865|854.2|865|854.2|865|854.2|865|854.2|1
1646937210000|2022-03-10 18:33:30|864.98|854.18|864.98|854.18|864.98|854.18|864.98|854.18|1
1646937230000|2022-03-10 18:33:50|864.99|854.19|864.99|854.19|864.99|854.19|864.99|854.19|1
1646937240000|2022-03-10 18:34:00|865.24|854.44|865.75|854.95|865.75|854.95|865.24|854.44|10
1646937250000|2022-03-10 18:34:10|865.48|854.68|865.48|854.68|865.48|854.68|865.48|854.68|1
1646937260000|2022-03-10 18:34:20|865.5|854.7|865.51|854.71|865.51|854.71|865.5|854.7|4
1646937270000|2022-03-10 18:34:30|865.5|854.7|865.9|855.1|865.9|855.1|865.5|854.7|9
1646937280000|2022-03-10 18:34:40|865.95|855.15|865.95|855.15|865.95|855.15|865.95|855.15|1
1646937290000|2022-03-10 18:34:50|865.94|855.14|867.66|856.86|867.66|856.86|865.94|855.14|9
1646937300000|2022-03-10 18:35:00|867.65|856.85|867.9|857.1|867.9|857.1|867.65|856.85|7
1646937320000|2022-03-10 18:35:20|867.74|856.94|867.71|856.91|867.74|856.94|867.71|856.91|2
1646937340000|2022-03-10 18:35:40|867.74|856.94|867.74|856.94|867.74|856.94|867.74|856.94|1
1646937360000|2022-03-10 18:36:00|867.65|856.85|867.65|856.85|867.65|856.85|867.65|856.85|1
1646937370000|2022-03-10 18:36:10|867.71|856.91|867.71|856.91|867.71|856.91|867.71|856.91|1
1646937380000|2022-03-10 18:36:20|867.26|856.46|867.71|856.91|867.71|856.91|867.26|856.46|3
1646937400000|2022-03-10 18:36:40|867.05|856.25|867.05|856.25|867.05|856.25|867.05|856.25|1
1646937410000|2022-03-10 18:36:50|867|856.2|867|856.2|867|856.2|867|856.2|1
1646937420000|2022-03-10 18:37:00|866.9|856.1|866.9|856.1|866.9|856.1|866.9|856.1|1
1646937470000|2022-03-10 18:37:50|866.85|856.05|866.85|856.05|866.85|856.05|866.85|856.05|1
1646937480000|2022-03-10 18:38:00|866.9|856.1|866.9|856.1|866.9|856.1|866.9|856.1|1
1646937500000|2022-03-10 18:38:20|866.79|855.99|866.62|855.82|866.79|855.99|866.4|855.6|13
1646937560000|2022-03-10 18:39:20|867.25|856.45|867.67|856.87|867.67|856.87|867.25|856.45|3
1646937570000|2022-03-10 18:39:30|867.8|857|867.68|856.88|867.8|857|867.68|856.88|2
1646937580000|2022-03-10 18:39:40|867.69|856.89|867.72|856.92|867.72|856.92|867.66|856.86|3
1646937600000|2022-03-10 18:40:00|867.9|857.1|868.56|857.76|868.56|857.76|867.9|857.1|3
1646937610000|2022-03-10 18:40:10|868.06|857.26|868.9|858.1|868.9|858.1|868.06|857.26|10
1646937630000|2022-03-10 18:40:30|868.83|858.03|868.9|858.1|868.9|858.1|868.83|858.03|2
1646937650000|2022-03-10 18:40:50|868.72|857.92|868.9|858.1|868.9|858.1|868.72|857.92|2
1646937660000|2022-03-10 18:41:00|868.75|857.95|868.25|857.45|868.75|857.95|868.25|857.45|2
1646937670000|2022-03-10 18:41:10|867.9|857.1|867.9|857.1|867.9|857.1|867.9|857.1|1
1646937780000|2022-03-10 18:43:00|867.85|857.05|867.85|857.05|867.85|857.05|867.85|857.05|1
1646937790000|2022-03-10 18:43:10|867.8|857|867.8|857|867.8|857|867.8|857|1
1646937800000|2022-03-10 18:43:20|867.9|857.1|867.9|857.1|867.9|857.1|867.9|857.1|1
1646937870000|2022-03-10 18:44:30|867.99|857.19|868.85|858.05|868.85|858.05|867.99|857.19|4
1646937880000|2022-03-10 18:44:40|868.1|857.3|868.09|857.29|868.1|857.3|868.09|857.29|2
1646937890000|2022-03-10 18:44:50|868.1|857.3|867.9|857.1|868.1|857.3|867.9|857.1|3
1646937900000|2022-03-10 18:45:00|868.4|857.6|868.66|857.86|868.69|857.89|868.4|857.6|7
1646937910000|2022-03-10 18:45:10|868.9|858.1|868.9|858.1|868.9|858.1|868.9|858.1|1
1646937950000|2022-03-10 18:45:50|868.99|858.19|869.21|858.41|869.21|858.41|868.99|858.19|5
1646937960000|2022-03-10 18:46:00|869.4|858.6|869.4|858.6|869.4|858.6|869.4|858.6|1
1646937980000|2022-03-10 18:46:20|869.25|858.45|869.25|858.45|869.25|858.45|869.25|858.45|1
1646938020000|2022-03-10 18:47:00|869.12|858.32|869.12|858.32|869.25|858.45|869|858.2|8
1646938030000|2022-03-10 18:47:10|869.85|859.05|869.61|858.81|869.85|859.05|869.61|858.81|2
1646938040000|2022-03-10 18:47:20|869.49|858.69|869.68|858.88|869.68|858.88|869.49|858.69|3
1646938050000|2022-03-10 18:47:30|869.62|858.82|869.62|858.82|869.62|858.82|869.17|858.37|4
1646938060000|2022-03-10 18:47:40|869.64|858.84|869.64|858.84|869.64|858.84|869.64|858.84|1
1646938070000|2022-03-10 18:47:50|868.9|858.1|868.9|858.1|868.9|858.1|868.81|858.01|6
1646938090000|2022-03-10 18:48:10|868.78|857.98|868.9|858.1|868.9|858.1|868.78|857.98|2
1646938110000|2022-03-10 18:48:30|869.1|858.3|868.9|858.1|869.1|858.3|868.9|858.1|2
1646938120000|2022-03-10 18:48:40|868.73|857.93|868.9|858.1|868.9|858.1|868.73|857.93|2
1646938150000|2022-03-10 18:49:10|869.03|858.23|869.03|858.23|869.03|858.23|869.03|858.23|1
1646938160000|2022-03-10 18:49:20|869.43|858.63|869.56|858.76|869.56|858.76|869.3|858.5|5
1646938170000|2022-03-10 18:49:30|869.61|858.81|869.61|858.81|869.61|858.81|869.61|858.81|1
1646938200000|2022-03-10 18:50:00|869.66|858.86|869.66|858.86|869.66|858.86|869.66|858.86|1
1646938210000|2022-03-10 18:50:10|869.56|858.76|869.56|858.76|869.56|858.76|869.56|858.76|1
1646938220000|2022-03-10 18:50:20|869.8|859|869.54|858.74|869.8|859|869.54|858.74|2
1646938240000|2022-03-10 18:50:40|869.8|859|869.8|859|869.8|859|869.8|859|1
1646938260000|2022-03-10 18:51:00|869.9|859.1|869.9|859.1|869.9|859.1|869.9|859.1|1
1646938280000|2022-03-10 18:51:20|869.54|858.74|869.54|858.74|869.54|858.74|869.54|858.74|1
1646938290000|2022-03-10 18:51:30|869.55|858.75|869.54|858.74|869.55|858.75|869.54|858.74|4
1646938300000|2022-03-10 18:51:40|869.55|858.75|869.55|858.75|869.55|858.75|869.55|858.75|1
1646938310000|2022-03-10 18:51:50|869.56|858.76|869.9|859.1|869.9|859.1|869.49|858.69|3
1646938330000|2022-03-10 18:52:10|869.54|858.74|869.54|858.74|869.54|858.74|869.54|858.74|1
1646938340000|2022-03-10 18:52:20|869.4|858.6|869.4|858.6|869.4|858.6|869.4|858.6|1
1646938380000|2022-03-10 18:53:00|869.7|858.9|869.69|858.89|869.7|858.9|869.69|858.89|2
1646938390000|2022-03-10 18:53:10|869.74|858.94|869.9|859.1|869.9|859.1|869.74|858.94|3
1646938510000|2022-03-10 18:55:10|869.71|858.91|869.8|859|869.8|859|869.71|858.91|2
1646938530000|2022-03-10 18:55:30|869.65|858.85|869.8|859|869.8|859|869.65|858.85|3
1646938550000|2022-03-10 18:55:50|869.77|858.97|869.8|859|869.8|859|869.75|858.95|3
1646938560000|2022-03-10 18:56:00|869.74|858.94|869.67|858.87|869.8|859|869.67|858.87|4
1646938570000|2022-03-10 18:56:10|869.69|858.89|869.8|859|869.8|859|869.69|858.89|2
1646938590000|2022-03-10 18:56:30|869.1|858.3|869.3|858.5|869.3|858.5|869.1|858.3|2
1646938610000|2022-03-10 18:56:50|869.1|858.3|869.1|858.3|869.1|858.3|869.1|858.3|1
1646938620000|2022-03-10 18:57:00|868.9|858.1|868.9|858.1|868.9|858.1|868.9|858.1|1
1646938630000|2022-03-10 18:57:10|868.76|857.96|869.1|858.3|869.1|858.3|868.76|857.96|3
1646938640000|2022-03-10 18:57:20|869.3|858.5|869.35|858.55|869.35|858.55|869.1|858.3|4
1646938650000|2022-03-10 18:57:30|869.81|859.01|869.98|859.18|869.98|859.18|869.81|859.01|5
1646938660000|2022-03-10 18:57:40|869.97|859.17|869.87|859.07|869.97|859.17|869.87|859.07|3
1646938670000|2022-03-10 18:57:50|869.9|859.1|869.84|859.04|869.9|859.1|869.84|859.04|2
1646938680000|2022-03-10 18:58:00|869.71|858.91|869.7|858.9|869.8|859|869.65|858.85|12
1646938690000|2022-03-10 18:58:10|869.67|858.87|869.8|859|869.8|859|869.65|858.85|9
1646938700000|2022-03-10 18:58:20|869.9|859.1|869.9|859.1|869.9|859.1|869.9|859.1|1
1646938750000|2022-03-10 18:59:10|869.55|858.75|869.86|859.06|869.86|859.06|869.55|858.75|2
1646938760000|2022-03-10 18:59:20|869.77|858.97|869.73|858.93|869.86|859.06|869.27|858.47|5
1646938780000|2022-03-10 18:59:40|869.78|858.98|869.78|858.98|869.78|858.98|869.78|858.98|1
1646938790000|2022-03-10 18:59:50|869.69|858.89|869.9|859.1|869.9|859.1|869.69|858.89|2
1646938800000|2022-03-10 19:00:00|869.66|858.86|869.9|859.1|869.9|859.1|869.66|858.86|2
1646938820000|2022-03-10 19:00:20|870.1|859.3|870.1|859.3|870.1|859.3|870.1|859.3|1
1646938840000|2022-03-10 19:00:40|870.17|859.37|870.38|859.58|870.4|859.6|870.17|859.37|6
1646938850000|2022-03-10 19:00:50|870.37|859.57|870.03|859.23|870.37|859.57|870.03|859.23|4
1646938860000|2022-03-10 19:01:00|869.68|858.88|869.4|858.6|869.9|859.1|869.4|858.6|4
1646938890000|2022-03-10 19:01:30|869.2|858.4|868.22|857.42|869.2|858.4|868.22|857.42|4
1646938900000|2022-03-10 19:01:40|868.72|857.92|868.72|857.92|868.72|857.92|868.72|857.92|1
1646938910000|2022-03-10 19:01:50|868.51|857.71|868.22|857.42|868.51|857.71|868.22|857.42|2
1646938920000|2022-03-10 19:02:00|868.51|857.71|868.09|857.29|868.72|857.92|867.9|857.1|8
1646938930000|2022-03-10 19:02:10|868.37|857.57|865.18|854.38|868.37|857.57|865.09|854.29|14
1646938940000|2022-03-10 19:02:20|865.48|854.68|864.9|854.1|865.48|854.68|864.9|854.1|2
1646938950000|2022-03-10 19:02:30|864.82|854.02|864.82|854.02|864.82|854.02|864.82|854.02|1
1646938960000|2022-03-10 19:02:40|864.7|853.9|864.86|854.06|864.89|854.09|864.7|853.9|5
1646938970000|2022-03-10 19:02:50|864.78|853.98|864.88|854.08|864.88|854.08|864.73|853.93|4
1646938980000|2022-03-10 19:03:00|864.91|854.11|865.9|855.1|865.9|855.1|864.91|854.11|10
1646939020000|2022-03-10 19:03:40|865.5|854.7|865.5|854.7|865.5|854.7|865.5|854.7|1
1646939030000|2022-03-10 19:03:50|865.85|855.05|866.67|855.87|866.67|855.87|865.85|855.05|14
1646939040000|2022-03-10 19:04:00|866.9|856.1|867.85|857.05|867.85|857.05|866.9|856.1|13
1646939050000|2022-03-10 19:04:10|867.9|857.1|867.9|857.1|867.9|857.1|867.9|857.1|1
1646939060000|2022-03-10 19:04:20|868.3|857.5|868.3|857.5|868.3|857.5|868.3|857.5|1
1646939070000|2022-03-10 19:04:30|868.8|858|868.9|858.1|869|858.2|868.8|858|6
1646939080000|2022-03-10 19:04:40|869.03|858.23|869.3|858.5|869.3|858.5|869.03|858.23|2
1646939090000|2022-03-10 19:04:50|869.17|858.37|869.39|858.59|869.45|858.65|869.17|858.37|3
1646939100000|2022-03-10 19:05:00|869.15|858.35|870.02|859.22|870.2|859.4|869.15|858.35|9
1646939110000|2022-03-10 19:05:10|869.9|859.1|869.9|859.1|869.9|859.1|869.9|859.1|1
1646939120000|2022-03-10 19:05:20|869.4|858.6|869.4|858.6|869.4|858.6|869.4|858.6|1
1646939130000|2022-03-10 19:05:30|868.89|858.09|868.89|858.09|868.89|858.09|868.89|858.09|1
1646939140000|2022-03-10 19:05:40|868.65|857.85|868.65|857.85|868.65|857.85|868.65|857.85|1
1646939150000|2022-03-10 19:05:50|868.89|858.09|868.89|858.09|868.89|858.09|868.89|858.09|1
1646939160000|2022-03-10 19:06:00|868.64|857.84|868.9|858.1|868.9|858.1|868.64|857.84|4
1646939170000|2022-03-10 19:06:10|868.78|857.98|868.4|857.6|868.9|858.1|868.4|857.6|3
1646939180000|2022-03-10 19:06:20|868.9|858.1|868.9|858.1|868.9|858.1|868.9|858.1|1
1646939200000|2022-03-10 19:06:40|868.79|857.99|868.4|857.6|868.79|857.99|868.29|857.49|3
1646939210000|2022-03-10 19:06:50|867.9|857.1|867.9|857.1|867.9|857.1|867.9|857.1|1
1646939260000|2022-03-10 19:07:40|867.95|857.15|867.9|857.1|867.95|857.15|867.9|857.1|2
1646939280000|2022-03-10 19:08:00|868.05|857.25|868.05|857.25|868.05|857.25|868.05|857.25|1
1646939330000|2022-03-10 19:08:50|868.2|857.4|868.2|857.4|868.2|857.4|868.2|857.4|1
1646939340000|2022-03-10 19:09:00|868.15|857.35|868.15|857.35|868.15|857.35|868.15|857.35|1
1646939350000|2022-03-10 19:09:10|868.06|857.26|868.57|857.77|868.57|857.77|868.06|857.26|2
1646939360000|2022-03-10 19:09:20|868.05|857.25|868.05|857.25|868.05|857.25|868.05|857.25|1
1646939390000|2022-03-10 19:09:50|867.93|857.13|867.93|857.13|867.93|857.13|867.93|857.13|1
1646939400000|2022-03-10 19:10:00|867.94|857.14|867.94|857.14|867.94|857.14|867.94|857.14|1
1646939430000|2022-03-10 19:10:30|868.15|857.35|868.15|857.35|868.15|857.35|868.15|857.35|1
1646939440000|2022-03-10 19:10:40|868.2|857.4|868.19|857.39|868.2|857.4|868.19|857.39|2
1646939460000|2022-03-10 19:11:00|868.15|857.35|868.19|857.39|868.19|857.39|868.15|857.35|2
1646939470000|2022-03-10 19:11:10|868.2|857.4|868.19|857.39|868.2|857.4|868.19|857.39|2
1646939480000|2022-03-10 19:11:20|868.2|857.4|868.19|857.39|868.2|857.4|868.19|857.39|2
1646939490000|2022-03-10 19:11:30|868.17|857.37|868.15|857.35|868.17|857.37|868.15|857.35|2
1646939540000|2022-03-10 19:12:20|868.19|857.39|868.19|857.39|868.19|857.39|868.19|857.39|1
1646939550000|2022-03-10 19:12:30|868.4|857.6|868.89|858.09|868.89|858.09|868.4|857.6|2
1646939580000|2022-03-10 19:13:00|868.3|857.5|868.68|857.88|868.8|858|868.3|857.5|4
1646939590000|2022-03-10 19:13:10|868.3|857.5|867.9|857.1|868.3|857.5|867.9|857.1|3
1646939700000|2022-03-10 19:15:00|868.15|857.35|867.9|857.1|868.15|857.35|867.9|857.1|2
1646939710000|2022-03-10 19:15:10|868.17|857.37|867.9|857.1|868.17|857.37|867.9|857.1|2
1646939720000|2022-03-10 19:15:20|868.3|857.5|868.68|857.88|868.68|857.88|868.18|857.38|3
1646939770000|2022-03-10 19:16:10|868.9|858.1|868.9|858.1|868.9|858.1|868.9|858.1|1
1646939790000|2022-03-10 19:16:30|868.63|857.83|868.63|857.83|868.63|857.83|868.63|857.83|1
1646939800000|2022-03-10 19:16:40|868.64|857.84|868.64|857.84|868.64|857.84|868.64|857.84|1
1646939820000|2022-03-10 19:17:00|868.9|858.1|868.69|857.89|868.9|858.1|868.69|857.89|2
1646939830000|2022-03-10 19:17:10|868.68|857.88|868.68|857.88|868.69|857.89|868.68|857.88|5
1646939840000|2022-03-10 19:17:20|868.69|857.89|868.69|857.89|868.69|857.89|868.58|857.78|4
1646939860000|2022-03-10 19:17:40|868.85|858.05|868.63|857.83|868.85|858.05|868.63|857.83|2
1646939870000|2022-03-10 19:17:50|868.66|857.86|868.6|857.8|868.66|857.86|868.6|857.8|2
1646939880000|2022-03-10 19:18:00|868.64|857.84|868.9|858.1|868.9|858.1|868.57|857.77|3
1646939890000|2022-03-10 19:18:10|868.85|858.05|868.85|858.05|868.85|858.05|868.85|858.05|1
1646939930000|2022-03-10 19:18:50|868.64|857.84|868.64|857.84|868.64|857.84|868.64|857.84|1
1646939940000|2022-03-10 19:19:00|868.7|857.9|868.14|857.34|868.7|857.9|868.14|857.34|2
1646939960000|2022-03-10 19:19:20|868.33|857.53|868.33|857.53|868.33|857.53|868.33|857.53|1
1646939970000|2022-03-10 19:19:30|868.4|857.6|868.4|857.6|868.4|857.6|868.4|857.6|1
1646940000000|2022-03-10 19:20:00|868.15|857.35|868.15|857.35|868.15|857.35|868.15|857.35|1
1646940010000|2022-03-10 19:20:10|868.4|857.6|868.4|857.6|868.4|857.6|868.4|857.6|1
1646940030000|2022-03-10 19:20:30|868.8|858|868.9|858.1|868.9|858.1|868.8|858|3
1646940040000|2022-03-10 19:20:40|868.77|857.97|868.9|858.1|868.9|858.1|868.77|857.97|2
1646940050000|2022-03-10 19:20:50|869.2|858.4|869.2|858.4|869.2|858.4|869.2|858.4|1
1646940060000|2022-03-10 19:21:00|869.05|858.25|869.05|858.25|869.05|858.25|869.05|858.25|1
1646940070000|2022-03-10 19:21:10|869.1|858.3|868.9|858.1|869.1|858.3|868.9|858.1|2
1646940090000|2022-03-10 19:21:30|869|858.2|868.9|858.1|869|858.2|868.84|858.04|4
1646940110000|2022-03-10 19:21:50|868.4|857.6|868.4|857.6|868.4|857.6|868.4|857.6|1
1646940180000|2022-03-10 19:23:00|867.9|857.1|867.9|857.1|867.9|857.1|867.9|857.1|1
1646940210000|2022-03-10 19:23:30|867.68|856.88|867.68|856.88|867.68|856.88|867.68|856.88|1
1646940240000|2022-03-10 19:24:00|867.18|856.38|867.63|856.83|867.63|856.83|867.18|856.38|7
1646940280000|2022-03-10 19:24:40|867.62|856.82|867.13|856.33|867.62|856.82|867.13|856.33|2
1646940300000|2022-03-10 19:25:00|867.17|856.37|867.13|856.33|867.17|856.37|867.13|856.33|2
1646940350000|2022-03-10 19:25:50|867.35|856.55|867.85|857.05|867.85|857.05|867.35|856.55|3
1646940360000|2022-03-10 19:26:00|867.86|857.06|867.85|857.05|867.86|857.06|867.85|857.05|4
1646940420000|2022-03-10 19:27:00|867.9|857.1|867.9|857.1|867.9|857.1|867.9|857.1|1
1646940430000|2022-03-10 19:27:10|868.3|857.5|868.3|857.5|868.3|857.5|868.3|857.5|1
1646940440000|2022-03-10 19:27:20|868.45|857.65|868.45|857.65|868.45|857.65|868.45|857.65|1
1646940450000|2022-03-10 19:27:30|868.33|857.53|868.9|858.1|868.9|858.1|868.25|857.45|4
1646940480000|2022-03-10 19:28:00|868|857.2|867.9|857.1|868|857.2|867.9|857.1|2
1646940580000|2022-03-10 19:29:40|868.16|857.36|868.16|857.36|868.16|857.36|868.16|857.36|1
1646940600000|2022-03-10 19:30:00|868.41|857.61|868.9|858.1|868.9|858.1|868.41|857.61|3
1646940610000|2022-03-10 19:30:10|868.8|858|868.66|857.86|868.8|858|868.66|857.86|2
1646940620000|2022-03-10 19:30:20|868.4|857.6|867.9|857.1|868.4|857.6|867.9|857.1|2
1646940630000|2022-03-10 19:30:30|867.4|856.6|866.9|856.1|867.4|856.6|866.9|856.1|2
1646940700000|2022-03-10 19:31:40|867.25|856.45|867.9|857.1|867.9|857.1|867.25|856.45|3
1646940710000|2022-03-10 19:31:50|867.85|857.05|867.85|857.05|867.85|857.05|867.85|857.05|1
1646940720000|2022-03-10 19:32:00|867.9|857.1|867.9|857.1|867.9|857.1|867.9|857.1|1
1646940770000|2022-03-10 19:32:50|868.2|857.4|868.59|857.79|868.59|857.79|868|857.2|3
1646940780000|2022-03-10 19:33:00|868.9|858.1|868.9|858.1|868.9|858.1|868.9|858.1|1
1646940860000|2022-03-10 19:34:20|868.4|857.6|868.4|857.6|868.4|857.6|868.4|857.6|1
1646940870000|2022-03-10 19:34:30|868.41|857.61|868.41|857.61|868.41|857.61|868.41|857.61|1
1646940880000|2022-03-10 19:34:40|868.42|857.62|868.94|858.14|868.94|858.14|868.41|857.61|4
1646940890000|2022-03-10 19:34:50|868.91|858.11|869.08|858.28|869.08|858.28|868.91|858.11|2
1646940900000|2022-03-10 19:35:00|869.42|858.62|869.42|858.62|869.54|858.74|869.42|858.62|3
1646940910000|2022-03-10 19:35:10|869.15|858.35|869.15|858.35|869.16|858.36|869.15|858.35|3
1646940930000|2022-03-10 19:35:30|869.16|858.36|869.16|858.36|869.16|858.36|869.16|858.36|1
1646940960000|2022-03-10 19:36:00|869.34|858.54|869.22|858.42|869.34|858.54|869.22|858.42|2
1646940970000|2022-03-10 19:36:10|869.15|858.35|869.15|858.35|869.16|858.36|869.15|858.35|3
1646940990000|2022-03-10 19:36:30|868.99|858.19|868.99|858.19|868.99|858.19|868.99|858.19|1
1646941010000|2022-03-10 19:36:50|869.39|858.59|869.2|858.4|869.7|858.9|869.2|858.4|3
1646941020000|2022-03-10 19:37:00|869.65|858.85|869.65|858.85|869.65|858.85|869.65|858.85|1
1646941040000|2022-03-10 19:37:20|869.49|858.69|869.49|858.69|869.49|858.69|869.49|858.69|1
1646941050000|2022-03-10 19:37:30|869.5|858.7|869.51|858.71|869.51|858.71|869.5|858.7|2
1646941060000|2022-03-10 19:37:40|869.7|858.9|869.7|858.9|869.7|858.9|869.7|858.9|1
1646941080000|2022-03-10 19:38:00|869.72|858.92|869.9|859.1|869.9|859.1|869.7|858.9|8
1646941090000|2022-03-10 19:38:10|869.83|859.03|869.9|859.1|869.9|859.1|869.83|859.03|2
1646941110000|2022-03-10 19:38:30|870.05|859.25|869.9|859.1|870.13|859.33|869.9|859.1|3
1646941120000|2022-03-10 19:38:40|870.05|859.25|870.05|859.25|870.05|859.25|870.05|859.25|1
1646941130000|2022-03-10 19:38:50|869.9|859.1|869.9|859.1|869.9|859.1|869.79|858.99|3
1646941140000|2022-03-10 19:39:00|869.77|858.97|869.8|859|869.8|859|869.77|858.97|2
1646941160000|2022-03-10 19:39:20|869.78|858.98|869.78|858.98|869.78|858.98|869.78|858.98|1
1646941170000|2022-03-10 19:39:30|869.8|859|869.8|859|869.8|859|869.8|859|1
1646941180000|2022-03-10 19:39:40|869.9|859.1|869.8|859|869.9|859.1|869.8|859|4
1646941200000|2022-03-10 19:40:00|869.65|858.85|869.4|858.6|869.8|859|869.4|858.6|4
1646941220000|2022-03-10 19:40:20|868.9|858.1|868.9|858.1|868.9|858.1|868.9|858.1|1
1646941320000|2022-03-10 19:42:00|868.72|857.92|868.72|857.92|868.75|857.95|868.72|857.92|3
1646941350000|2022-03-10 19:42:30|868.71|857.91|868.71|857.91|868.71|857.91|868.71|857.91|1
1646941360000|2022-03-10 19:42:40|868.72|857.92|868.72|857.92|868.72|857.92|868.72|857.92|1
1646941370000|2022-03-10 19:42:50|868.6|857.8|868.72|857.92|868.72|857.92|868.59|857.79|4
1646941390000|2022-03-10 19:43:10|868.05|857.25|867.9|857.1|868.05|857.25|867.9|857.1|2
1646941400000|2022-03-10 19:43:20|867.83|857.03|867.9|857.1|867.9|857.1|867.83|857.03|2
1646941440000|2022-03-10 19:44:00|867.53|856.73|867.4|856.6|867.53|856.73|867.4|856.6|2
1646941450000|2022-03-10 19:44:10|866.9|856.1|866.9|856.1|866.9|856.1|866.9|856.1|1
1646941470000|2022-03-10 19:44:30|867.1|856.3|867.06|856.26|867.1|856.3|866.9|856.1|4
1646941480000|2022-03-10 19:44:40|867.15|856.35|867.4|856.6|867.4|856.6|866.9|856.1|3
1646941490000|2022-03-10 19:44:50|867.9|857.1|867.9|857.1|867.9|857.1|867.5|856.7|5
1646941500000|2022-03-10 19:45:00|867.3|856.5|867.25|856.45|867.3|856.5|867.25|856.45|2
1646941560000|2022-03-10 19:46:00|866.9|856.1|866.9|856.1|866.9|856.1|866.9|856.1|1
1646941580000|2022-03-10 19:46:20|866.77|855.97|866.77|855.97|866.77|855.97|866.77|855.97|1
1646941590000|2022-03-10 19:46:30|866.9|856.1|866.9|856.1|866.9|856.1|866.9|856.1|1
1646941600000|2022-03-10 19:46:40|866.6|855.8|866.57|855.77|866.6|855.8|866.57|855.77|2
1646941610000|2022-03-10 19:46:50|866.47|855.67|866.35|855.55|866.47|855.67|866.27|855.47|3
1646941620000|2022-03-10 19:47:00|866.85|856.05|866.85|856.05|866.85|856.05|866.75|855.95|3
1646941660000|2022-03-10 19:47:40|866.9|856.1|866.9|856.1|866.9|856.1|866.9|856.1|1
1646941680000|2022-03-10 19:48:00|867.1|856.3|867.67|856.87|867.68|856.88|866.9|856.1|6
1646941690000|2022-03-10 19:48:10|867.68|856.88|868.71|857.91|868.71|857.91|867.67|856.87|9
1646941700000|2022-03-10 19:48:20|868.72|857.92|869.92|859.12|869.92|859.12|868.72|857.92|9
1646941710000|2022-03-10 19:48:30|870.6|859.8|871.69|860.89|871.9|861.1|870.6|859.8|11
1646941720000|2022-03-10 19:48:40|871.05|860.25|871.05|860.25|871.05|860.25|871.05|860.25|1
1646941730000|2022-03-10 19:48:50|871.19|860.39|871.19|860.39|871.19|860.39|871.19|860.39|1
1646941740000|2022-03-10 19:49:00|871.9|861.1|871.9|861.1|871.94|861.14|871.9|861.1|3
1646941750000|2022-03-10 19:49:10|871.73|860.93|871.69|860.89|871.73|860.93|871.19|860.39|4
1646941760000|2022-03-10 19:49:20|871.8|861|871.69|860.89|871.8|861|871.69|860.89|2
1646941770000|2022-03-10 19:49:30|871.49|860.69|871.19|860.39|871.69|860.89|871.15|860.35|4
1646941790000|2022-03-10 19:49:50|870.9|860.1|870.9|860.1|870.9|860.1|870.9|860.1|1
1646941800000|2022-03-10 19:50:00|870.73|859.93|870.9|860.1|870.9|860.1|870.73|859.93|2
1646941810000|2022-03-10 19:50:10|870.72|859.92|870.9|860.1|870.9|860.1|870.72|859.92|2
1646941850000|2022-03-10 19:50:50|870.4|859.6|869.53|858.73|870.4|859.6|869.4|858.6|8
1646941860000|2022-03-10 19:51:00|869.33|858.53|868.9|858.1|869.5|858.7|868.9|858.1|6
1646941870000|2022-03-10 19:51:10|868.77|857.97|868.4|857.6|868.9|858.1|868.4|857.6|4
1646941880000|2022-03-10 19:51:20|868.64|857.84|868.4|857.6|868.64|857.84|868.4|857.6|2
1646941890000|2022-03-10 19:51:30|868.65|857.85|868.4|857.6|868.65|857.85|868.4|857.6|2
1646941900000|2022-03-10 19:51:40|868|857.2|868.52|857.72|868.52|857.72|868|857.2|3
1646941910000|2022-03-10 19:51:50|868.9|858.1|868.9|858.1|868.9|858.1|868.9|858.1|1
1646941920000|2022-03-10 19:52:00|868.61|857.81|868.85|858.05|868.9|858.1|868.61|857.81|3
1646941930000|2022-03-10 19:52:10|868.9|858.1|868.9|858.1|868.9|858.1|868.9|858.1|1
1646941940000|2022-03-10 19:52:20|869.09|858.29|868.9|858.1|869.09|858.29|868.9|858.1|2
1646941950000|2022-03-10 19:52:30|869.09|858.29|868.9|858.1|869.1|858.3|868.9|858.1|3
1646941960000|2022-03-10 19:52:40|869.5|858.7|869.5|858.7|869.5|858.7|869.5|858.7|1
1646941970000|2022-03-10 19:52:50|869.3|858.5|869.15|858.35|869.3|858.5|869.15|858.35|2
1646941980000|2022-03-10 19:53:00|868.9|858.1|868.85|858.05|868.9|858.1|868.85|858.05|2
1646942000000|2022-03-10 19:53:20|868.8|858|868.8|858|868.8|858|868.8|858|1
1646942010000|2022-03-10 19:53:30|868.9|858.1|868.9|858.1|868.9|858.1|868.9|858.1|1
1646942030000|2022-03-10 19:53:50|869.1|858.3|868.9|858.1|869.47|858.67|868.9|858.1|7
1646942040000|2022-03-10 19:54:00|868.83|858.03|868.74|857.94|868.83|858.03|868.74|857.94|2
1646942050000|2022-03-10 19:54:10|868.85|858.05|868.57|857.77|868.85|858.05|868.57|857.77|2
1646942060000|2022-03-10 19:54:20|868.64|857.84|868.57|857.77|868.64|857.84|868.57|857.77|2
1646942070000|2022-03-10 19:54:30|868.65|857.85|868.75|857.95|868.75|857.95|868.65|857.85|3
1646942090000|2022-03-10 19:54:50|868.9|858.1|868.9|858.1|868.9|858.1|868.9|858.1|1
1646942100000|2022-03-10 19:55:00|868.85|858.05|868.85|858.05|868.85|858.05|868.85|858.05|1
1646942140000|2022-03-10 19:55:40|868.9|858.1|868.9|858.1|869.09|858.29|868.9|858.1|3
1646942150000|2022-03-10 19:55:50|869.09|858.29|869.09|858.29|869.09|858.29|869.09|858.29|1
1646942190000|2022-03-10 19:56:30|869.1|858.3|869.6|858.8|869.6|858.8|869.1|858.3|2
1646942210000|2022-03-10 19:56:50|869.9|859.1|869.9|859.1|869.9|859.1|869.9|859.1|1
1646942250000|2022-03-10 19:57:30|870.02|859.22|870.02|859.22|870.02|859.22|870.02|859.22|1
1646942260000|2022-03-10 19:57:40|870.23|859.43|870.23|859.43|870.23|859.43|870.23|859.43|1
1646942270000|2022-03-10 19:57:50|870.15|859.35|870.15|859.35|870.15|859.35|870.15|859.35|1
1646942290000|2022-03-10 19:58:10|870.02|859.22|870.25|859.45|870.25|859.45|870.02|859.22|2
1646942310000|2022-03-10 19:58:30|870.75|859.95|870.75|859.95|870.75|859.95|870.75|859.95|1
1646942320000|2022-03-10 19:58:40|870.85|860.05|870.85|860.05|870.85|860.05|870.85|860.05|1
1646942340000|2022-03-10 19:59:00|870.9|860.1|870.9|860.1|870.9|860.1|870.9|860.1|1
1646942360000|2022-03-10 19:59:20|870.95|860.15|871.25|860.45|871.25|860.45|870.95|860.15|2
1646942370000|2022-03-10 19:59:30|871.35|860.55|871.35|860.55|871.35|860.55|871.35|860.55|1
1646942380000|2022-03-10 19:59:40|871.9|861.1|871.9|861.1|871.9|861.1|871.9|861.1|1
1646942390000|2022-03-10 19:59:50|871.94|861.14|871.96|861.16|872.29|861.49|871.94|861.14|5
1646942400000|2022-03-10 20:00:00|872.74|861.94|873.46|862.66|873.46|862.66|872.74|861.94|10
1646942420000|2022-03-10 20:00:20|873.8|863|873.44|862.64|873.8|863|873.44|862.64|2
1646942430000|2022-03-10 20:00:30|873.4|862.6|873.2|862.4|873.4|862.6|873.2|862.4|2
1646942440000|2022-03-10 20:00:40|873.15|862.35|873.15|862.35|873.15|862.35|873.15|862.35|1
1646942450000|2022-03-10 20:00:50|872.9|862.1|872.9|862.1|872.9|862.1|872.9|862.1|1
1646942480000|2022-03-10 20:01:20|872.66|861.86|872.9|862.1|872.9|862.1|872.66|861.86|3
1646942490000|2022-03-10 20:01:30|872.93|862.13|872.93|862.13|872.93|862.13|872.93|862.13|1
1646942500000|2022-03-10 20:01:40|872.91|862.11|872.8|862|872.91|862.11|872.8|862|2
1646942520000|2022-03-10 20:02:00|872.6|861.8|872.6|861.8|872.6|861.8|872.6|861.8|1
1646942610000|2022-03-10 20:03:30|872.9|862.1|872.9|862.1|872.9|862.1|872.9|862.1|1
1646942620000|2022-03-10 20:03:40|873.1|862.3|873.1|862.3|873.1|862.3|873.1|862.3|1
1646942630000|2022-03-10 20:03:50|873.06|862.26|873.1|862.3|873.1|862.3|873.06|862.26|2
1646942650000|2022-03-10 20:04:10|872.9|862.1|872.9|862.1|872.9|862.1|872.9|862.1|1
1646942660000|2022-03-10 20:04:20|872.82|862.02|872.9|862.1|872.9|862.1|872.82|862.02|2
1646942700000|2022-03-10 20:05:00|872.7|861.9|872.9|862.1|872.9|862.1|872.7|861.9|2
1646942710000|2022-03-10 20:05:10|872.75|861.95|872.9|862.1|872.9|862.1|872.75|861.95|2
1646942720000|2022-03-10 20:05:20|872.79|861.99|872.78|861.98|872.79|861.99|872.15|861.35|3
1646942740000|2022-03-10 20:05:40|872.4|861.6|872.4|861.6|872.4|861.6|872.4|861.6|1
1646942760000|2022-03-10 20:06:00|871.9|861.1|871.73|860.93|871.9|861.1|871.64|860.84|6
1646942770000|2022-03-10 20:06:10|871.46|860.66|871.4|860.6|871.56|860.76|871.29|860.49|6
1646942790000|2022-03-10 20:06:30|870.9|860.1|870.9|860.1|870.9|860.1|870.9|860.1|1
1646942800000|2022-03-10 20:06:40|871.4|860.6|871.4|860.6|871.4|860.6|871.4|860.6|1
1646942820000|2022-03-10 20:07:00|871.35|860.55|870.7|859.9|871.35|860.55|870.7|859.9|3
1646942830000|2022-03-10 20:07:10|870.45|859.65|870.22|859.42|870.5|859.7|870.21|859.41|7
1646942840000|2022-03-10 20:07:20|870.35|859.55|870.35|859.55|870.36|859.56|870.34|859.54|5
1646942850000|2022-03-10 20:07:30|870.36|859.56|870.35|859.55|870.39|859.59|870.35|859.55|16
1646942860000|2022-03-10 20:07:40|870.36|859.56|870.35|859.55|870.36|859.56|870.35|859.55|18
1646942870000|2022-03-10 20:07:50|870.34|859.54|870.35|859.55|870.36|859.56|870.34|859.54|16
1646942880000|2022-03-10 20:08:00|870.36|859.56|870.68|859.88|870.87|860.07|870.34|859.54|9
1646942890000|2022-03-10 20:08:10|870.7|859.9|870.7|859.9|870.7|859.9|870.7|859.9|1
1646942900000|2022-03-10 20:08:20|870.68|859.88|870.68|859.88|870.68|859.88|870.68|859.88|1
1646942910000|2022-03-10 20:08:30|870.53|859.73|870.53|859.73|870.53|859.73|870.53|859.73|1
1646942920000|2022-03-10 20:08:40|870.41|859.61|870.41|859.61|870.41|859.61|870.41|859.61|1
1646942940000|2022-03-10 20:09:00|870.4|859.6|870.39|859.59|870.4|859.6|870.38|859.58|14
1646942970000|2022-03-10 20:09:30|870.4|859.6|870.4|859.6|870.4|859.6|870.4|859.6|1
1646942980000|2022-03-10 20:09:40|870.48|859.68|870.49|859.69|870.49|859.69|870.48|859.68|2
1646943000000|2022-03-10 20:10:00|870.43|859.63|870.4|859.6|870.47|859.67|870.4|859.6|4
1646943020000|2022-03-10 20:10:20|870.35|859.55|870.4|859.6|870.4|859.6|870.35|859.55|5
1646943030000|2022-03-10 20:10:30|870.42|859.62|870.42|859.62|870.42|859.62|870.42|859.62|1
1646943040000|2022-03-10 20:10:40|870.64|859.84|870.15|859.35|870.64|859.84|870.15|859.35|3
1646943060000|2022-03-10 20:11:00|870.05|859.25|870.05|859.25|870.05|859.25|870.05|859.25|1
1646943070000|2022-03-10 20:11:10|870.07|859.27|870.07|859.27|870.07|859.27|870.07|859.27|1
1646943120000|2022-03-10 20:12:00|870.13|859.33|870.12|859.32|870.13|859.33|870.12|859.32|2
1646943140000|2022-03-10 20:12:20|869.92|859.12|870.23|859.43|870.23|859.43|869.92|859.12|4
1646943150000|2022-03-10 20:12:30|870.55|859.75|870.15|859.35|870.55|859.75|870.15|859.35|3
1646943180000|2022-03-10 20:13:00|870.28|859.48|870.28|859.48|870.28|859.48|870.28|859.48|1
1646943210000|2022-03-10 20:13:30|870.13|859.33|870.13|859.33|870.13|859.33|870.13|859.33|1
1646943230000|2022-03-10 20:13:50|870.02|859.22|870.85|860.05|870.85|860.05|870.02|859.22|4
1646943240000|2022-03-10 20:14:00|870.9|860.1|871.15|860.35|871.15|860.35|870.9|860.1|2
1646943290000|2022-03-10 20:14:50|871.8|861|871.68|860.88|871.8|861|871.3|860.5|3
1646943300000|2022-03-10 20:15:00|871.28|860.48|871.65|860.85|871.65|860.85|871.28|860.48|3
1646943310000|2022-03-10 20:15:10|871.6|860.8|871.6|860.8|871.6|860.8|871.6|860.8|1
1646943320000|2022-03-10 20:15:20|871.1|860.3|870.9|860.1|871.1|860.3|870.9|860.1|2
1646943330000|2022-03-10 20:15:30|870.64|859.84|870.55|859.75|870.64|859.84|870.37|859.57|11
1646943340000|2022-03-10 20:15:40|870.56|859.76|870.9|860.1|870.9|860.1|870.55|859.75|8
1646943380000|2022-03-10 20:16:20|871.15|860.35|871.53|860.73|871.85|861.05|871.15|860.35|13
1646943390000|2022-03-10 20:16:30|871.54|860.74|871.53|860.73|871.54|860.74|871.53|860.73|14
1646943400000|2022-03-10 20:16:40|871.54|860.74|871.53|860.73|871.54|860.74|871.52|860.72|18
1646943410000|2022-03-10 20:16:50|871.52|860.72|871.53|860.73|871.54|860.74|871.42|860.62|10
1646943430000|2022-03-10 20:17:10|871.7|860.9|871.7|860.9|871.7|860.9|871.7|860.9|1
1646943450000|2022-03-10 20:17:30|872.44|861.64|872.38|861.58|872.44|861.64|872.38|861.58|2
1646943460000|2022-03-10 20:17:40|872.15|861.35|872.15|861.35|872.15|861.35|872.15|861.35|1
1646943480000|2022-03-10 20:18:00|872.1|861.3|872.2|861.4|872.2|861.4|872.1|861.3|2
1646943490000|2022-03-10 20:18:10|872.7|861.9|872.56|861.76|872.7|861.9|872.56|861.76|2
1646943500000|2022-03-10 20:18:20|872.41|861.61|871.9|861.1|872.41|861.61|871.9|861.1|4
1646943510000|2022-03-10 20:18:30|871.74|860.94|871.9|861.1|871.9|861.1|871.67|860.87|3
1646943520000|2022-03-10 20:18:40|871.6|860.8|871.8|861|871.9|861.1|871.6|860.8|3
1646943540000|2022-03-10 20:19:00|871.9|861.1|871.9|861.1|871.9|861.1|871.9|861.1|1
1646943580000|2022-03-10 20:19:40|871.2|860.4|871.01|860.21|871.2|860.4|870.99|860.19|6
1646943590000|2022-03-10 20:19:50|871.02|860.22|871.01|860.21|871.02|860.22|871.01|860.21|8
1646943600000|2022-03-10 20:20:00|871.02|860.22|871.16|860.36|871.5|860.7|871.01|860.21|15
1646943610000|2022-03-10 20:20:10|871.17|860.37|871.16|860.36|871.17|860.37|871.16|860.36|4
1646943620000|2022-03-10 20:20:20|871.14|860.34|871.14|860.34|871.14|860.34|871.14|860.34|1
1646943650000|2022-03-10 20:20:50|871.49|860.69|871.85|861.05|871.85|861.05|871.49|860.69|2
1646943660000|2022-03-10 20:21:00|871.75|860.95|871.5|860.7|871.75|860.95|871.49|860.69|7
1646943670000|2022-03-10 20:21:10|871.13|860.33|871.13|860.33|871.13|860.33|871.12|860.32|3
1646943690000|2022-03-10 20:21:30|871.12|860.32|871.14|860.34|871.34|860.54|871.12|860.32|7
1646943700000|2022-03-10 20:21:40|871.12|860.32|871.12|860.32|871.13|860.33|871.12|860.32|3
1646943710000|2022-03-10 20:21:50|871.13|860.33|871.11|860.31|871.13|860.33|871.1|860.3|4
1646943720000|2022-03-10 20:22:00|870.9|860.1|870.9|860.1|870.9|860.1|870.9|860.1|1
1646943770000|2022-03-10 20:22:50|870.85|860.05|870.24|859.44|870.85|860.05|870.24|859.44|3
1646943780000|2022-03-10 20:23:00|870.23|859.43|870.2|859.4|870.42|859.62|870.2|859.4|3
1646943790000|2022-03-10 20:23:10|869.63|858.83|869.63|858.83|869.63|858.83|869.63|858.83|1
1646943800000|2022-03-10 20:23:20|869.4|858.6|868.67|857.87|869.4|858.6|868.59|857.79|4
1646943810000|2022-03-10 20:23:30|868.57|857.77|868.85|858.05|868.85|858.05|868.56|857.76|10
1646943840000|2022-03-10 20:24:00|868.74|857.94|868.63|857.83|868.74|857.94|868.62|857.82|15
1646943850000|2022-03-10 20:24:10|868.66|857.86|868.5|857.7|868.67|857.87|868.5|857.7|4
1646943870000|2022-03-10 20:24:30|868.13|857.33|868.13|857.33|868.13|857.33|868.13|857.33|1
1646943880000|2022-03-10 20:24:40|868.38|857.58|868.85|858.05|868.85|858.05|868.38|857.58|4
1646943900000|2022-03-10 20:25:00|868.63|857.83|868.63|857.83|868.72|857.92|868.63|857.83|3
1646943910000|2022-03-10 20:25:10|868.58|857.78|868.63|857.83|868.64|857.84|868.58|857.78|4
1646943950000|2022-03-10 20:25:50|868.85|858.05|868.85|858.05|868.85|858.05|868.85|858.05|1
1646943980000|2022-03-10 20:26:20|868.9|858.1|868.9|858.1|868.9|858.1|868.9|858.1|1
1646944070000|2022-03-10 20:27:50|869.02|858.22|869.02|858.22|869.02|858.22|869.02|858.22|1
1646944080000|2022-03-10 20:28:00|868.95|858.15|868.95|858.15|868.95|858.15|868.95|858.15|1
1646944110000|2022-03-10 20:28:30|869.02|858.22|869.02|858.22|869.02|858.22|869.02|858.22|1
1646944140000|2022-03-10 20:29:00|868.95|858.15|868.9|858.1|868.95|858.15|868.9|858.1|2
1646944160000|2022-03-10 20:29:20|869.15|858.35|869.8|859|869.8|859|869.15|858.35|4
1646944170000|2022-03-10 20:29:30|869.85|859.05|869.8|859|869.85|859.05|869.8|859|2
1646944190000|2022-03-10 20:29:50|869.73|858.93|869.81|859.01|869.81|859.01|869.73|858.93|2
1646944200000|2022-03-10 20:30:00|869.85|859.05|869.85|859.05|869.85|859.05|869.85|859.05|1
1646944230000|2022-03-10 20:30:30|869.9|859.1|869.49|858.69|869.9|859.1|869.49|858.69|3
1646944240000|2022-03-10 20:30:40|869.5|858.7|869.49|858.69|869.5|858.7|869.49|858.69|2
1646944250000|2022-03-10 20:30:50|869.5|858.7|869.49|858.69|869.5|858.7|869.49|858.69|8
1646944260000|2022-03-10 20:31:00|869.2|858.4|868.99|858.19|869.2|858.4|868.99|858.19|2
1646944270000|2022-03-10 20:31:10|869.39|858.59|869.5|858.7|869.56|858.76|869.39|858.59|9
1646944280000|2022-03-10 20:31:20|869.52|858.72|869.73|858.93|869.73|858.93|869.52|858.72|2
1646944290000|2022-03-10 20:31:30|869.9|859.1|869.9|859.1|869.9|859.1|869.9|859.1|1
1646944320000|2022-03-10 20:32:00|869.8|859|869.8|859|869.8|859|869.8|859|1
1646944330000|2022-03-10 20:32:10|869.49|858.69|869.66|858.86|869.66|858.86|869.49|858.69|2
1646944340000|2022-03-10 20:32:20|869.85|859.05|869.85|859.05|869.85|859.05|869.85|859.05|1
1646944360000|2022-03-10 20:32:40|869.67|858.87|869.71|858.91|869.71|858.91|869.67|858.87|2
1646944380000|2022-03-10 20:33:00|869.68|858.88|869.68|858.88|869.68|858.88|869.68|858.88|1
1646944410000|2022-03-10 20:33:30|869.65|858.85|869.68|858.88|869.68|858.88|869.61|858.81|3
1646944430000|2022-03-10 20:33:50|869.62|858.82|869.71|858.91|869.71|858.91|869.62|858.82|2
1646944510000|2022-03-10 20:35:10|869.9|859.1|869.91|859.11|869.91|859.11|869.9|859.1|2
1646944520000|2022-03-10 20:35:20|869.9|859.1|869.9|859.1|869.9|859.1|869.9|859.1|1
1646944600000|2022-03-10 20:36:40|869.85|859.05|869.85|859.05|869.85|859.05|869.85|859.05|1
1646944620000|2022-03-10 20:37:00|869.8|859|869.8|859|869.8|859|869.8|859|1
1646944640000|2022-03-10 20:37:20|869.55|858.75|869.55|858.75|869.7|858.9|869.17|858.37|10
1646944650000|2022-03-10 20:37:30|869.17|858.37|869.17|858.37|869.55|858.75|869.17|858.37|3
1646944680000|2022-03-10 20:38:00|868.9|858.1|868.62|857.82|868.9|858.1|868.62|857.82|4
1646944690000|2022-03-10 20:38:10|868|857.2|867.9|857.1|868.12|857.32|867.9|857.1|6
1646944700000|2022-03-10 20:38:20|868.02|857.22|868.54|857.74|868.54|857.74|868.02|857.22|2
1646944750000|2022-03-10 20:39:10|868.85|858.05|868.85|858.05|868.85|858.05|868.85|858.05|1
1646944790000|2022-03-10 20:39:50|868.8|858|868.9|858.1|868.9|858.1|868.8|858|3
1646944840000|2022-03-10 20:40:40|868.95|858.15|868.95|858.15|868.95|858.15|868.95|858.15|1
1646944860000|2022-03-10 20:41:00|869.15|858.35|869.15|858.35|869.15|858.35|869.15|858.35|1
1646944870000|2022-03-10 20:41:10|869.25|858.45|869.75|858.95|869.75|858.95|869.25|858.45|2
1646944880000|2022-03-10 20:41:20|869.9|859.1|869.9|859.1|869.9|859.1|869.9|859.1|1
1646944910000|2022-03-10 20:41:50|870.09|859.29|870.09|859.29|870.09|859.29|870.09|859.29|1
1646944920000|2022-03-10 20:42:00|870.15|859.35|870.09|859.29|870.15|859.35|870.09|859.29|2
1646944930000|2022-03-10 20:42:10|870.46|859.66|870.67|859.87|870.67|859.87|870.46|859.66|2
1646944950000|2022-03-10 20:42:30|870.89|860.09|870.9|860.1|870.9|860.1|870.89|860.09|2
1646944970000|2022-03-10 20:42:50|870.83|860.03|870.78|859.98|870.83|860.03|870.4|859.6|10
1646944980000|2022-03-10 20:43:00|870.4|859.6|870.4|859.6|870.78|859.98|870.4|859.6|9
1646945000000|2022-03-10 20:43:20|870.79|859.99|870.9|860.1|870.9|860.1|870.79|859.99|2
1646945090000|2022-03-10 20:44:50|870.81|860.01|870.78|859.98|870.81|860.01|870.78|859.98|2
1646945100000|2022-03-10 20:45:00|870.4|859.6|869.9|859.1|870.4|859.6|869.9|859.1|2
1646945150000|2022-03-10 20:45:50|870.35|859.55|870.9|860.1|870.9|860.1|870.35|859.55|8
1646945160000|2022-03-10 20:46:00|870.99|860.19|870.9|860.1|871.1|860.3|870.9|860.1|3
1646945170000|2022-03-10 20:46:10|871.02|860.22|870.9|860.1|871.02|860.22|870.9|860.1|2
1646945190000|2022-03-10 20:46:30|871.1|860.3|871.1|860.3|871.17|860.37|871.1|860.3|3
1646945210000|2022-03-10 20:46:50|871.4|860.6|871.4|860.6|871.4|860.6|871.4|860.6|1
1646945220000|2022-03-10 20:47:00|871.15|860.35|871.78|860.98|871.78|860.98|871.15|860.35|7
1646945240000|2022-03-10 20:47:20|871.4|860.6|871.4|860.6|871.78|860.98|871.4|860.6|9
1646945250000|2022-03-10 20:47:30|871.78|860.98|871.78|860.98|871.78|860.98|871.4|860.6|5
1646945260000|2022-03-10 20:47:40|871.87|861.07|871.9|861.1|871.9|861.1|871.73|860.93|6
1646945280000|2022-03-10 20:48:00|871.96|861.16|871.97|861.17|871.97|861.17|871.96|861.16|2
1646945290000|2022-03-10 20:48:10|872.03|861.23|872.03|861.23|872.03|861.23|872.03|861.23|1
1646945310000|2022-03-10 20:48:30|872.02|861.22|871.9|861.1|872.02|861.22|871.65|860.85|5
1646945340000|2022-03-10 20:49:00|871.95|861.15|871.9|861.1|871.95|861.15|871.9|861.1|2
1646945400000|2022-03-10 20:50:00|872.25|861.45|872.4|861.6|872.4|861.6|871.95|861.15|5
1646945430000|2022-03-10 20:50:30|872.65|861.85|872.85|862.05|872.85|862.05|872.61|861.81|5
1646945480000|2022-03-10 20:51:20|872.94|862.14|873.1|862.3|873.1|862.3|872.94|862.14|2
1646945490000|2022-03-10 20:51:30|873.24|862.44|873.32|862.52|873.42|862.62|873.1|862.3|5
1646945500000|2022-03-10 20:51:40|873.57|862.77|873.57|862.77|873.57|862.77|873.57|862.77|1
1646945530000|2022-03-10 20:52:10|873.45|862.65|873.45|862.65|873.45|862.65|873.45|862.65|1
1646945540000|2022-03-10 20:52:20|873.55|862.75|873.55|862.75|873.55|862.75|873.55|862.75|1
1646945560000|2022-03-10 20:52:40|873.44|862.64|873.5|862.7|873.5|862.7|873.4|862.6|3
1646945600000|2022-03-10 20:53:20|873.55|862.75|873.55|862.75|873.55|862.75|873.55|862.75|1
1646945610000|2022-03-10 20:53:30|873.95|863.15|874.24|863.44|874.24|863.44|873.95|863.15|2
1646945630000|2022-03-10 20:53:50|874.25|863.45|874.24|863.44|874.25|863.45|874.24|863.44|2
1646945640000|2022-03-10 20:54:00|874.21|863.41|874.24|863.44|874.24|863.44|874.21|863.41|2
1646945650000|2022-03-10 20:54:10|874.23|863.43|874.34|863.54|874.34|863.54|874.23|863.43|2
1646945670000|2022-03-10 20:54:30|874|863.2|874.3|863.5|874.3|863.5|874|863.2|2
1646945700000|2022-03-10 20:55:00|874|863.2|873.63|862.83|874|863.2|873.63|862.83|2
1646945710000|2022-03-10 20:55:10|874|863.2|873.9|863.1|874.14|863.34|873.85|863.05|7
1646945720000|2022-03-10 20:55:20|874.35|863.55|874.9|864.1|875.44|864.64|874.35|863.55|7
1646945730000|2022-03-10 20:55:30|875.15|864.35|874.9|864.1|875.15|864.35|874.9|864.1|2
1646945770000|2022-03-10 20:56:10|874.59|863.79|874.59|863.79|874.59|863.79|874.59|863.79|1
1646945780000|2022-03-10 20:56:20|874.7|863.9|874.7|863.9|874.7|863.9|874.7|863.9|1
1646945820000|2022-03-10 20:57:00|874.67|863.87|874.75|863.95|874.75|863.95|874.67|863.87|2
1646945880000|2022-03-10 20:58:00|874.59|863.79|874.75|863.95|874.75|863.95|874.25|863.45|5
1646945930000|2022-03-10 20:58:50|874.85|864.05|874.85|864.05|874.85|864.05|874.85|864.05|1
1646945970000|2022-03-10 20:59:30|874.35|863.55|874.35|863.55|874.35|863.55|874.35|863.55|1
1646945980000|2022-03-10 20:59:40|873.8|863|873.9|863.1|873.9|863.1|873.8|863|2
1646945990000|2022-03-10 20:59:50|873.89|863.09|873.58|862.78|873.89|863.09|873.55|862.75|3
1646946000000|2022-03-10 21:00:00|873.57|862.77|874|863.2|874.05|863.25|873.57|862.77|6
1646946010000|2022-03-10 21:00:10|874.65|863.85|874.65|863.85|874.65|863.85|874.65|863.85|1
1646946020000|2022-03-10 21:00:20|874.5|863.7|874.5|863.7|874.5|863.7|874.5|863.7|1
1646946030000|2022-03-10 21:00:30|874.9|864.1|874.7|863.9|874.9|864.1|874.61|863.81|3
1646946040000|2022-03-10 21:00:40|874.5|863.7|874.9|864.1|874.9|864.1|874.5|863.7|3
1646946050000|2022-03-10 21:00:50|875.15|864.35|874.9|864.1|875.15|864.35|874.9|864.1|3
1646946060000|2022-03-10 21:01:00|875.25|864.45|874.9|864.1|875.25|864.45|874.9|864.1|5
1646946070000|2022-03-10 21:01:10|875.07|864.27|874.9|864.1|875.2|864.4|874.9|864.1|3
1646946110000|2022-03-10 21:01:50|875.15|864.35|874.9|864.1|875.15|864.35|874.9|864.1|2
1646946120000|2022-03-10 21:02:00|875.05|864.25|874.9|864.1|875.15|864.35|874.9|864.1|3
1646946150000|2022-03-10 21:02:30|875.15|864.35|875.8|865|875.8|865|875.15|864.35|3
1646946180000|2022-03-10 21:03:00|875.55|864.75|875.05|864.25|875.55|864.75|875.05|864.25|2
1646946190000|2022-03-10 21:03:10|875.3|864.5|875.05|864.25|875.3|864.5|875.05|864.25|4
1646946200000|2022-03-10 21:03:20|875.3|864.5|875.05|864.25|875.3|864.5|875.05|864.25|16
1646946210000|2022-03-10 21:03:30|875.3|864.5|875.05|864.25|875.3|864.5|875.05|864.25|16
1646946220000|2022-03-10 21:03:40|875.3|864.5|875.05|864.25|875.3|864.5|875.05|864.25|18
1646946230000|2022-03-10 21:03:50|875.3|864.5|875.1|864.3|875.6|864.8|875.05|864.25|9
1646946240000|2022-03-10 21:04:00|875|864.2|875|864.2|875|864.2|875|864.2|1
1646946250000|2022-03-10 21:04:10|874.9|864.1|874.9|864.1|874.9|864.1|874.9|864.1|1
1646946260000|2022-03-10 21:04:20|874.83|864.03|874.83|864.03|874.83|864.03|874.83|864.03|1
1646946270000|2022-03-10 21:04:30|874.77|863.97|874.33|863.53|874.77|863.97|874.33|863.53|6
1646946280000|2022-03-10 21:04:40|874|863.2|874|863.2|874|863.2|874|863.2|1
1646946300000|2022-03-10 21:05:00|874.25|863.45|874.83|864.03|874.83|864.03|874.25|863.45|5
1646946310000|2022-03-10 21:05:10|874.7|863.9|874.83|864.03|874.83|864.03|874.68|863.88|5
1646946330000|2022-03-10 21:05:30|874.33|863.53|873.9|863.1|874.33|863.53|873.9|863.1|2
1646946340000|2022-03-10 21:05:40|873.5|862.7|873|862.2|873.5|862.7|873|862.2|2
1646946350000|2022-03-10 21:05:50|872.9|862.1|872.9|862.1|872.9|862.1|872.9|862.1|1
1646946390000|2022-03-10 21:06:30|872.79|861.99|872.55|861.75|872.79|861.99|872.54|861.74|4
1646946410000|2022-03-10 21:06:50|872.56|861.76|872.9|862.1|872.9|862.1|872.55|861.75|8
1646946440000|2022-03-10 21:07:20|872.93|862.13|873.33|862.53|873.33|862.53|872.93|862.13|2
1646946450000|2022-03-10 21:07:30|873.3|862.5|872.93|862.13|873.3|862.5|872.93|862.13|2
1646946470000|2022-03-10 21:07:50|873.22|862.42|873.45|862.65|873.55|862.75|873.05|862.25|8
1646946490000|2022-03-10 21:08:10|873.43|862.63|873.85|863.05|873.85|863.05|873.4|862.6|6
1646946500000|2022-03-10 21:08:20|873.74|862.94|873.34|862.54|873.74|862.94|873.34|862.54|2
1646946510000|2022-03-10 21:08:30|873.74|862.94|873.76|862.96|873.76|862.96|873.68|862.88|3
1646946520000|2022-03-10 21:08:40|873.9|863.1|873.9|863.1|873.9|863.1|873.9|863.1|1
1646946530000|2022-03-10 21:08:50|874.05|863.25|874.05|863.25|874.05|863.25|874.05|863.25|1
1646946540000|2022-03-10 21:09:00|874.03|863.23|874.15|863.35|874.15|863.35|874.03|863.23|2
1646946550000|2022-03-10 21:09:10|874.38|863.58|874.21|863.41|874.38|863.58|874.21|863.41|2
1646946570000|2022-03-10 21:09:30|874.56|863.76|874.67|863.87|874.67|863.87|874.56|863.76|2
1646946580000|2022-03-10 21:09:40|874.82|864.02|874.56|863.76|874.82|864.02|874.3|863.5|6
1646946590000|2022-03-10 21:09:50|874.47|863.67|874.83|864.03|874.83|864.03|874.47|863.67|3
1646946600000|2022-03-10 21:10:00|874.71|863.91|874.66|863.86|874.71|863.91|874.66|863.86|2
1646946610000|2022-03-10 21:10:10|874.56|863.76|874.68|863.88|874.68|863.88|874.56|863.76|7
1646946620000|2022-03-10 21:10:20|874.67|863.87|874.8|864|874.8|864|874.67|863.87|3
1646946630000|2022-03-10 21:10:30|874.95|864.15|875|864.2|875|864.2|874.95|864.15|2
1646946650000|2022-03-10 21:10:50|875.11|864.31|875.18|864.38|875.18|864.38|875.05|864.25|4
1646946660000|2022-03-10 21:11:00|875.14|864.34|874.99|864.19|875.14|864.34|874.99|864.19|2
1646946670000|2022-03-10 21:11:10|874.98|864.18|874.99|864.19|874.99|864.19|874.98|864.18|2
1646946680000|2022-03-10 21:11:20|875.14|864.34|875.18|864.38|875.18|864.38|874.96|864.16|4
1646946690000|2022-03-10 21:11:30|875.8|865|875.8|865|875.8|865|875.8|865|1
1646946720000|2022-03-10 21:12:00|875.3|864.5|875.3|864.5|875.3|864.5|875.3|864.5|1
1646946730000|2022-03-10 21:12:10|875.4|864.6|875.4|864.6|875.4|864.6|875.4|864.6|1
1646946740000|2022-03-10 21:12:20|874.9|864.1|874.9|864.1|874.9|864.1|874.9|864.1|1
1646946780000|2022-03-10 21:13:00|875.08|864.28|875.08|864.28|875.08|864.28|875.08|864.28|1
1646946790000|2022-03-10 21:13:10|875.32|864.52|875.31|864.51|875.32|864.52|875.3|864.5|5
1646946800000|2022-03-10 21:13:20|875.41|864.61|874.9|864.1|875.41|864.61|874.9|864.1|2
1646946820000|2022-03-10 21:13:40|875.07|864.27|874.9|864.1|875.07|864.27|874.9|864.1|2
1646946830000|2022-03-10 21:13:50|875|864.2|874.9|864.1|875.1|864.3|874.9|864.1|6
1646946840000|2022-03-10 21:14:00|875.03|864.23|875.03|864.23|875.03|864.23|875.03|864.23|1
1646946850000|2022-03-10 21:14:10|874.9|864.1|874.9|864.1|874.9|864.1|874.9|864.1|1
1646946860000|2022-03-10 21:14:20|875.02|864.22|875.58|864.78|875.58|864.78|875.02|864.22|2
1646946880000|2022-03-10 21:14:40|875.62|864.82|875.44|864.64|875.62|864.82|875.44|864.64|2
1646946890000|2022-03-10 21:14:50|875.43|864.63|875.1|864.3|875.44|864.64|875.1|864.3|5
1646946910000|2022-03-10 21:15:10|875.02|864.22|874.9|864.1|875.2|864.4|874.9|864.1|4
1646946920000|2022-03-10 21:15:20|875.2|864.4|874.64|863.84|875.2|864.4|874.64|863.84|8
1646946930000|2022-03-10 21:15:30|874.14|863.34|874.14|863.34|874.14|863.34|874.14|863.34|1
1646946940000|2022-03-10 21:15:40|873.49|862.69|873.71|862.91|873.71|862.91|873.49|862.69|3
1646946970000|2022-03-10 21:16:10|873.55|862.75|873.3|862.5|873.55|862.75|873.3|862.5|2
1646946980000|2022-03-10 21:16:20|873.43|862.63|873.9|863.1|874.05|863.25|873.43|862.63|7
1646947010000|2022-03-10 21:16:50|874.05|863.25|874.05|863.25|874.05|863.25|874.05|863.25|1
1646947020000|2022-03-10 21:17:00|874.36|863.56|874.26|863.46|874.36|863.56|874.1|863.3|5
1646947060000|2022-03-10 21:17:40|874.36|863.56|873.9|863.1|874.36|863.56|873.9|863.1|5
1646947080000|2022-03-10 21:18:00|873.79|862.99|873.9|863.1|873.9|863.1|873.79|862.99|4
1646947090000|2022-03-10 21:18:10|874.03|863.23|874.03|863.23|874.03|863.23|874.03|863.23|1
1646947100000|2022-03-10 21:18:20|873.97|863.17|874.28|863.48|874.28|863.48|873.97|863.17|4
1646947110000|2022-03-10 21:18:30|874.35|863.55|874.28|863.48|874.35|863.55|874.28|863.48|2
1646947130000|2022-03-10 21:18:50|874.24|863.44|874.18|863.38|874.26|863.46|874.15|863.35|8
1646947140000|2022-03-10 21:19:00|874.36|863.56|874.61|863.81|874.61|863.81|874.36|863.56|3
1646947150000|2022-03-10 21:19:10|874.44|863.64|874.62|863.82|874.62|863.82|874.44|863.64|3
1646947170000|2022-03-10 21:19:30|874.85|864.05|874.9|864.1|874.97|864.17|874.66|863.86|7
1646947180000|2022-03-10 21:19:40|874.97|864.17|874.97|864.17|874.97|864.17|874.97|864.17|1
1646947190000|2022-03-10 21:19:50|874.9|864.1|874.9|864.1|874.9|864.1|874.9|864.1|1
1646947200000|2022-03-10 21:20:00|874.68|863.88|874.68|863.88|874.68|863.88|874.68|863.88|1
1646947240000|2022-03-10 21:20:40|874.6|863.8|873.9|863.1|874.6|863.8|873.9|863.1|3
1646947260000|2022-03-10 21:21:00|873.73|862.93|873.9|863.1|873.9|863.1|873.73|862.93|2
1646947280000|2022-03-10 21:21:20|873.84|863.04|873.9|863.1|873.9|863.1|873.84|863.04|2
1646947300000|2022-03-10 21:21:40|874.1|863.3|874.1|863.3|874.1|863.3|874.1|863.3|1
1646947320000|2022-03-10 21:22:00|874.18|863.38|874.24|863.44|874.29|863.49|874.15|863.35|4
1646947330000|2022-03-10 21:22:10|873.99|863.19|873.9|863.1|873.99|863.19|873.9|863.1|4
1646947340000|2022-03-10 21:22:20|873.85|863.05|873.73|862.93|873.85|863.05|873.73|862.93|2
1646947370000|2022-03-10 21:22:50|873.58|862.78|873.68|862.88|873.68|862.88|873.58|862.78|2
1646947380000|2022-03-10 21:23:00|873.73|862.93|873.73|862.93|873.73|862.93|873.73|862.93|1
1646947390000|2022-03-10 21:23:10|873.3|862.5|873.3|862.5|873.3|862.5|873.3|862.5|1
1646947410000|2022-03-10 21:23:30|872.96|862.16|872.96|862.16|872.96|862.16|872.96|862.16|1
1646947430000|2022-03-10 21:23:50|872.9|862.1|872.9|862.1|872.9|862.1|872.9|862.1|1
1646947440000|2022-03-10 21:24:00|872.7|861.9|872.2|861.4|872.7|861.9|872.2|861.4|2
1646947450000|2022-03-10 21:24:10|872.58|861.78|872.58|861.78|872.58|861.78|872.58|861.78|1
1646947460000|2022-03-10 21:24:20|872.62|861.82|872.9|862.1|872.9|862.1|872.62|861.82|3
1646947490000|2022-03-10 21:24:50|872.69|861.89|872.65|861.85|872.69|861.89|872.6|861.8|3
1646947500000|2022-03-10 21:25:00|872.59|861.79|872.9|862.1|872.9|862.1|872.59|861.79|2
1646947510000|2022-03-10 21:25:10|872.91|862.11|872.91|862.11|872.91|862.11|872.91|862.11|1
1646947530000|2022-03-10 21:25:30|872.74|861.94|872.8|862|872.8|862|872.67|861.87|3
1646947550000|2022-03-10 21:25:50|872.68|861.88|872.68|861.88|872.68|861.88|872.68|861.88|1
1646947560000|2022-03-10 21:26:00|872.85|862.05|872.85|862.05|872.85|862.05|872.85|862.05|1
1646947570000|2022-03-10 21:26:10|872.64|861.84|872.75|861.95|872.75|861.95|872.64|861.84|2
1646947600000|2022-03-10 21:26:40|872.63|861.83|872.25|861.45|872.75|861.95|872.25|861.45|3
1646947620000|2022-03-10 21:27:00|872.15|861.35|872.15|861.35|872.15|861.35|872.15|861.35|1
1646947630000|2022-03-10 21:27:10|871.9|861.1|871.6|860.8|871.9|861.1|871.6|860.8|3
1646947640000|2022-03-10 21:27:20|871.4|860.6|871.4|860.6|871.4|860.6|871.4|860.6|1
1646947720000|2022-03-10 21:28:40|871.33|860.53|870.91|860.11|871.33|860.53|870.91|860.11|4
1646947740000|2022-03-10 21:29:00|871.45|860.65|871.45|860.65|871.45|860.65|871.45|860.65|1
1646947750000|2022-03-10 21:29:10|871.8|861|871.38|860.58|871.8|861|871.38|860.58|2
1646947770000|2022-03-10 21:29:30|871.4|860.6|871.4|860.6|871.4|860.6|871.4|860.6|1
1646947800000|2022-03-10 21:30:00|871.38|860.58|871.28|860.48|871.38|860.58|871.28|860.48|2
1646947810000|2022-03-10 21:30:10|871.43|860.63|871.85|861.05|871.85|861.05|871.43|860.63|2
1646947820000|2022-03-10 21:30:20|871.9|861.1|872.64|861.84|872.65|861.85|871.9|861.1|4
1646947830000|2022-03-10 21:30:30|872.57|861.77|872.57|861.77|872.57|861.77|872.44|861.64|3
1646947840000|2022-03-10 21:30:40|872.58|861.78|872.05|861.25|872.58|861.78|872.05|861.25|4
1646947860000|2022-03-10 21:31:00|871.9|861.1|871.9|861.1|871.9|861.1|871.9|861.1|1
1646947950000|2022-03-10 21:32:30|872.15|861.35|872.15|861.35|872.15|861.35|872.15|861.35|1
1646947970000|2022-03-10 21:32:50|872.64|861.84|872.64|861.84|872.64|861.84|872.64|861.84|1
1646947980000|2022-03-10 21:33:00|872.55|861.75|872.45|861.65|872.55|861.75|872.15|861.35|4
1646948000000|2022-03-10 21:33:20|872.44|861.64|872.45|861.65|872.45|861.65|872.44|861.64|2
1646948010000|2022-03-10 21:33:30|872|861.2|871.9|861.1|872.39|861.59|871.9|861.1|6
1646948030000|2022-03-10 21:33:50|872.1|861.3|872.79|861.99|872.79|861.99|872.1|861.3|4
1646948040000|2022-03-10 21:34:00|872.59|861.79|872.5|861.7|872.59|861.79|872.2|861.4|5
1646948050000|2022-03-10 21:34:10|872.51|861.71|872.59|861.79|872.59|861.79|872.51|861.71|2
1646948060000|2022-03-10 21:34:20|872.3|861.5|872.44|861.64|872.64|861.84|872.3|861.5|4
1646948070000|2022-03-10 21:34:30|872.1|861.3|872.22|861.42|872.29|861.49|872.1|861.3|5
1646948080000|2022-03-10 21:34:40|872.1|861.3|872.22|861.42|872.29|861.49|872.1|861.3|4
1646948100000|2022-03-10 21:35:00|872.39|861.59|872.32|861.52|872.39|861.59|872.2|861.4|4
1646948110000|2022-03-10 21:35:10|872.24|861.44|872.31|861.51|872.37|861.57|872.24|861.44|4
1646948120000|2022-03-10 21:35:20|872.59|861.79|872.59|861.79|872.59|861.79|872.59|861.79|1
1646948130000|2022-03-10 21:35:30|872.35|861.55|872.31|861.51|872.35|861.55|872.31|861.51|4
1646948140000|2022-03-10 21:35:40|872.19|861.39|872.19|861.39|872.19|861.39|872.19|861.39|1
1646948150000|2022-03-10 21:35:50|872.27|861.47|871.95|861.15|872.27|861.47|871.95|861.15|5
1646948160000|2022-03-10 21:36:00|871.45|860.65|871.9|861.1|871.9|861.1|871.45|860.65|4
1646948170000|2022-03-10 21:36:10|871.94|861.14|872.16|861.36|872.16|861.36|871.94|861.14|2
1646948180000|2022-03-10 21:36:20|872.21|861.41|872.16|861.36|872.21|861.41|872.16|861.36|2
1646948190000|2022-03-10 21:36:30|872.23|861.43|872.19|861.39|872.23|861.43|872.19|861.39|2
1646948200000|2022-03-10 21:36:40|871.97|861.17|872.19|861.39|872.19|861.39|871.97|861.17|3
1646948220000|2022-03-10 21:37:00|872.42|861.62|872.2|861.4|872.42|861.62|872.2|861.4|3
1646948310000|2022-03-10 21:38:30|872.7|861.9|872.7|861.9|872.7|861.9|872.7|861.9|1
1646948330000|2022-03-10 21:38:50|872.8|862|872.8|862|872.8|862|872.8|862|1
1646948340000|2022-03-10 21:39:00|872.85|862.05|872.85|862.05|872.85|862.05|872.85|862.05|1
1646948360000|2022-03-10 21:39:20|872.9|862.1|872.9|862.1|872.9|862.1|872.9|862.1|1
1646948370000|2022-03-10 21:39:30|872.85|862.05|872.85|862.05|872.85|862.05|872.85|862.05|1
1646948470000|2022-03-10 21:41:10|872.8|862|872.68|861.88|872.8|862|872.68|861.88|2
1646948480000|2022-03-10 21:41:20|872.63|861.83|872.63|861.83|872.63|861.83|872.63|861.83|1
1646948510000|2022-03-10 21:41:50|872.73|861.93|872.73|861.93|872.73|861.93|872.73|861.93|1
1646948520000|2022-03-10 21:42:00|872.4|861.6|872.4|861.6|872.4|861.6|872.4|861.6|1
1646948530000|2022-03-10 21:42:10|872.35|861.55|872.14|861.34|872.35|861.55|872.14|861.34|2
1646948540000|2022-03-10 21:42:20|872.12|861.32|871.9|861.1|872.12|861.32|871.9|861.1|2
1646948550000|2022-03-10 21:42:30|871.75|860.95|871.9|861.1|871.9|861.1|871.75|860.95|2
1646948560000|2022-03-10 21:42:40|871.4|860.6|871.64|860.84|871.64|860.84|871.4|860.6|2
1646948580000|2022-03-10 21:43:00|871.6|860.8|871.56|860.76|871.68|860.88|871.25|860.45|6
1646948590000|2022-03-10 21:43:10|871.4|860.6|871.4|860.6|871.56|860.76|871.4|860.6|3
1646948600000|2022-03-10 21:43:20|871.56|860.76|871.4|860.6|871.56|860.76|871.4|860.6|2
1646948610000|2022-03-10 21:43:30|871.56|860.76|871.56|860.76|871.56|860.76|871.56|860.76|1
1646948620000|2022-03-10 21:43:40|871.4|860.6|871.4|860.6|871.4|860.6|871.4|860.6|1
1646948630000|2022-03-10 21:43:50|871.56|860.76|871.42|860.62|871.56|860.76|871.05|860.25|4
1646948640000|2022-03-10 21:44:00|871.14|860.34|871.14|860.34|871.14|860.34|871.14|860.34|1
1646948660000|2022-03-10 21:44:20|871.05|860.25|871.05|860.25|871.05|860.25|871.05|860.25|1
1646948670000|2022-03-10 21:44:30|871.14|860.34|871.14|860.34|871.14|860.34|871.14|860.34|1
1646948680000|2022-03-10 21:44:40|871.19|860.39|871.19|860.39|871.19|860.39|871.19|860.39|1
1646948690000|2022-03-10 21:44:50|871.17|860.37|871.19|860.39|871.19|860.39|871.17|860.37|2
1646948700000|2022-03-10 21:45:00|870.9|860.1|870.9|860.1|870.9|860.1|870.9|860.1|1
1646948710000|2022-03-10 21:45:10|870.98|860.18|871.55|860.75|871.56|860.76|870.86|860.06|12
1646948780000|2022-03-10 21:46:20|870.95|860.15|871.05|860.25|871.05|860.25|870.95|860.15|2
1646948790000|2022-03-10 21:46:30|871.08|860.28|871.05|860.25|871.1|860.3|871.05|860.25|3
1646948810000|2022-03-10 21:46:50|871.45|860.65|871.64|860.84|871.64|860.84|871.45|860.65|2
1646948820000|2022-03-10 21:47:00|871.85|861.05|871.85|861.05|871.85|861.05|871.85|861.05|1
1646948870000|2022-03-10 21:47:50|871.75|860.95|871.85|861.05|871.85|861.05|871.75|860.95|2
1646948880000|2022-03-10 21:48:00|871.9|861.1|871.9|861.1|871.9|861.1|871.9|861.1|1
1646948900000|2022-03-10 21:48:20|872.15|861.35|872.15|861.35|872.15|861.35|871.9|861.1|7
1646948910000|2022-03-10 21:48:30|871.9|861.1|872.15|861.35|872.15|861.35|871.9|861.1|6
1646948920000|2022-03-10 21:48:40|872.65|861.85|872.4|861.6|872.65|861.85|872.15|861.35|10
1646948930000|2022-03-10 21:48:50|872.15|861.35|872.4|861.6|872.4|861.6|872.15|861.35|16
1646948940000|2022-03-10 21:49:00|872.15|861.35|872.4|861.6|872.4|861.6|872.15|861.35|10
1646948950000|2022-03-10 21:49:10|872.15|861.35|872.15|861.35|872.4|861.6|871.9|861.1|17
1646948960000|2022-03-10 21:49:20|871.9|861.1|872.15|861.35|872.15|861.35|871.9|861.1|18
1646948970000|2022-03-10 21:49:30|871.9|861.1|872.15|861.35|872.15|861.35|871.9|861.1|14
1646948980000|2022-03-10 21:49:40|871.9|861.1|872.15|861.35|872.15|861.35|871.9|861.1|18
1646948990000|2022-03-10 21:49:50|871.9|861.1|871.9|861.1|872.15|861.35|871.9|861.1|5
1646949010000|2022-03-10 21:50:10|872.15|861.35|872.61|861.81|872.61|861.81|872.1|861.3|5
1646949050000|2022-03-10 21:50:50|872.69|861.89|872.69|861.89|872.69|861.89|872.69|861.89|1
1646949060000|2022-03-10 21:51:00|872.9|862.1|872.9|862.1|872.9|862.1|872.9|862.1|1
1646949080000|2022-03-10 21:51:20|872.67|861.87|872.48|861.68|872.67|861.87|872.48|861.68|12
1646949090000|2022-03-10 21:51:30|872.51|861.71|872.8|862|872.8|862|872.48|861.68|4
1646949180000|2022-03-10 21:53:00|872.9|862.1|872.9|862.1|872.9|862.1|872.9|862.1|1
1646949200000|2022-03-10 21:53:20|873.58|862.78|873.58|862.78|873.58|862.78|873.58|862.78|1
1646949240000|2022-03-10 21:54:00|873.85|863.05|873.85|863.05|873.85|863.05|873.85|863.05|1
1646949250000|2022-03-10 21:54:10|873.43|862.63|873.43|862.63|873.43|862.63|873.43|862.63|1
1646949260000|2022-03-10 21:54:20|873.28|862.48|873.28|862.48|873.28|862.48|873.28|862.48|1
1646949270000|2022-03-10 21:54:30|872.9|862.1|873.28|862.48|873.28|862.48|872.9|862.1|2
1646949280000|2022-03-10 21:54:40|872.9|862.1|873.28|862.48|873.28|862.48|872.9|862.1|4
1646949290000|2022-03-10 21:54:50|872.9|862.1|873.28|862.48|873.28|862.48|872.9|862.1|6
1646949300000|2022-03-10 21:55:00|872.9|862.1|873.28|862.48|873.28|862.48|872.9|862.1|4
1646949310000|2022-03-10 21:55:10|872.9|862.1|873.28|862.48|873.28|862.48|872.9|862.1|6
1646949320000|2022-03-10 21:55:20|872.9|862.1|872.9|862.1|873.28|862.48|872.9|862.1|9
1646949330000|2022-03-10 21:55:30|873.28|862.48|872.9|862.1|873.28|862.48|872.9|862.1|12
1646949360000|2022-03-10 21:56:00|872|861.2|871.9|861.1|872|861.2|871.9|861.1|3
1646949370000|2022-03-10 21:56:10|871.8|861|871.8|861|871.8|861|871.8|861|1
1646949380000|2022-03-10 21:56:20|871.9|861.1|871.9|861.1|871.9|861.1|871.9|861.1|1
1646949390000|2022-03-10 21:56:30|872|861.2|871.9|861.1|872.05|861.25|871.9|861.1|3
1646949420000|2022-03-10 21:57:00|872.05|861.25|871.9|861.1|872.05|861.25|871.9|861.1|3
1646949480000|2022-03-10 21:58:00|871.8|861|871.8|861|871.8|861|871.8|861|1
1646949490000|2022-03-10 21:58:10|871.73|860.93|871.73|860.93|871.73|860.93|871.73|860.93|1
1646949520000|2022-03-10 21:58:40|871.78|860.98|871.78|860.98|871.78|860.98|871.78|860.98|1
1646949540000|2022-03-10 21:59:00|871.77|860.97|871.35|860.55|871.77|860.97|871.35|860.55|2
1646949550000|2022-03-10 21:59:10|871.44|860.64|871.37|860.57|871.44|860.64|871.37|860.57|2
1646949570000|2022-03-10 21:59:30|871.03|860.23|871.48|860.68|871.48|860.68|870.98|860.18|4
1646949590000|2022-03-10 21:59:50|871.53|860.73|871.53|860.73|871.53|860.73|871.53|860.73|1
1646949600000|2022-03-10 22:00:00|871.56|860.76|871.38|860.58|871.56|860.76|871.38|860.58|2
1646949620000|2022-03-10 22:00:20|871.32|860.52|871.45|860.65|871.45|860.65|871.32|860.52|3
1646949630000|2022-03-10 22:00:30|871.38|860.58|871.26|860.46|871.45|860.65|871.26|860.46|8
1646949640000|2022-03-10 22:00:40|871.27|860.47|871.44|860.64|871.44|860.64|871.27|860.47|4
1646949650000|2022-03-10 22:00:50|871.4|860.6|871.34|860.54|871.56|860.76|871.31|860.51|4
1646949670000|2022-03-10 22:01:10|871.32|860.52|871.06|860.26|871.32|860.52|871.06|860.26|3
1646949680000|2022-03-10 22:01:20|871|860.2|871|860.2|871|860.2|871|860.2|1
1646949690000|2022-03-10 22:01:30|870.95|860.15|870.95|860.15|870.95|860.15|870.95|860.15|1
1646949700000|2022-03-10 22:01:40|870.9|860.1|870.56|859.76|870.9|860.1|870.48|859.68|7
1646949710000|2022-03-10 22:01:50|870.28|859.48|870.15|859.35|870.28|859.48|870.15|859.35|2
1646949720000|2022-03-10 22:02:00|869.99|859.19|869.93|859.13|869.99|859.19|869.93|859.13|4
1646949730000|2022-03-10 22:02:10|869.99|859.19|870.13|859.33|870.15|859.35|869.99|859.19|3
1646949760000|2022-03-10 22:02:40|870.15|859.35|870.15|859.35|870.15|859.35|870.15|859.35|1
1646949780000|2022-03-10 22:03:00|870.05|859.25|869.3|858.5|870.05|859.25|869.3|858.5|6
1646949800000|2022-03-10 22:03:20|869.24|858.44|868.36|857.56|869.24|858.44|868.35|857.55|12
1646949810000|2022-03-10 22:03:30|868.53|857.73|868.21|857.41|868.6|857.8|868.21|857.41|10
1646949820000|2022-03-10 22:03:40|868.2|857.4|867.89|857.09|868.2|857.4|867.87|857.07|11
1646949830000|2022-03-10 22:03:50|867.87|857.07|867.73|856.93|867.87|857.07|867.48|856.68|13
1646949840000|2022-03-10 22:04:00|867.67|856.87|866.61|855.81|867.77|856.97|866.61|855.81|17
1646949850000|2022-03-10 22:04:10|866.43|855.63|866.43|855.63|866.43|855.63|866.37|855.57|3
1646949860000|2022-03-10 22:04:20|866.41|855.61|866.68|855.88|866.68|855.88|866.38|855.58|6
1646949900000|2022-03-10 22:05:00|866.69|855.89|867.11|856.31|867.11|856.31|866.69|855.89|4
1646949910000|2022-03-10 22:05:10|867.1|856.3|868.62|857.82|868.62|857.82|867.1|856.3|15
1646949920000|2022-03-10 22:05:20|868.76|857.96|868.9|858.1|868.9|858.1|868.76|857.96|5
1646949930000|2022-03-10 22:05:30|868.85|858.05|868.91|858.11|868.91|858.11|868.85|858.05|2
1646949940000|2022-03-10 22:05:40|868.98|858.18|869.68|858.88|869.68|858.88|868.96|858.16|8
1646949950000|2022-03-10 22:05:50|869.75|858.95|869.75|858.95|869.75|858.95|869.75|858.95|1
1646949960000|2022-03-10 22:06:00|869.79|858.99|869.79|858.99|869.79|858.99|869.79|858.99|1
1646949990000|2022-03-10 22:06:30|869.75|858.95|869.75|858.95|869.75|858.95|869.75|858.95|1
1646950000000|2022-03-10 22:06:40|869.79|858.99|869.79|858.99|869.79|858.99|869.79|858.99|1
1646950010000|2022-03-10 22:06:50|869.8|859|869.74|858.94|869.8|859|869.74|858.94|4
1646950020000|2022-03-10 22:07:00|869.78|858.98|869.78|858.98|869.78|858.98|869.78|858.98|1
1646950030000|2022-03-10 22:07:10|869.79|858.99|870.17|859.37|870.22|859.42|869.79|858.99|12
1646950050000|2022-03-10 22:07:30|870.03|859.23|870.03|859.23|870.03|859.23|870.03|859.23|1
1646950060000|2022-03-10 22:07:40|870.22|859.42|870|859.2|870.22|859.42|870|859.2|3
1646950080000|2022-03-10 22:08:00|869.94|859.14|869.94|859.14|869.94|859.14|869.94|859.14|1
1646950090000|2022-03-10 22:08:10|869.89|859.09|869.89|859.09|869.89|859.09|869.89|859.09|1
1646950100000|2022-03-10 22:08:20|869.95|859.15|870.38|859.58|870.43|859.63|869.95|859.15|7
1646950110000|2022-03-10 22:08:30|870.37|859.57|870.37|859.57|870.38|859.58|870.37|859.57|3
1646950120000|2022-03-10 22:08:40|870.34|859.54|870.2|859.4|870.34|859.54|870.2|859.4|4
1646950130000|2022-03-10 22:08:50|870.35|859.55|870.35|859.55|870.35|859.55|870.35|859.55|1
1646950150000|2022-03-10 22:09:10|870.54|859.74|870.61|859.81|870.61|859.81|870.54|859.74|4
1646950180000|2022-03-10 22:09:40|870.9|860.1|870.9|860.1|870.9|860.1|870.9|860.1|1
1646950190000|2022-03-10 22:09:50|870.94|860.14|871.03|860.23|871.03|860.23|870.94|860.14|17
1646950200000|2022-03-10 22:10:00|870.9|860.1|870.9|860.1|871.05|860.25|870.9|860.1|4
1646950230000|2022-03-10 22:10:30|870.8|860|870.9|860.1|870.9|860.1|870.8|860|2
1646950250000|2022-03-10 22:10:50|870.6|859.8|870.75|859.95|870.75|859.95|870.1|859.3|8
1646950260000|2022-03-10 22:11:00|870.8|860|870.8|860|870.8|860|870.8|860|1
1646950310000|2022-03-10 22:11:50|870.9|860.1|870.9|860.1|870.9|860.1|870.9|860.1|1
1646950370000|2022-03-10 22:12:50|870.6|859.8|870.4|859.6|870.6|859.8|870.4|859.6|2
1646950380000|2022-03-10 22:13:00|870.1|859.3|870.01|859.21|870.25|859.45|870.01|859.21|3
1646950390000|2022-03-10 22:13:10|870.3|859.5|869.9|859.1|870.6|859.8|869.9|859.1|8
1646950400000|2022-03-10 22:13:20|870.15|859.35|870.15|859.35|870.15|859.35|869.9|859.1|17
1646950410000|2022-03-10 22:13:30|869.9|859.1|870.15|859.35|870.15|859.35|869.9|859.1|18
1646950420000|2022-03-10 22:13:40|869.9|859.1|870.65|859.85|870.65|859.85|869.9|859.1|9
1646950440000|2022-03-10 22:14:00|870.9|860.1|870.9|860.1|870.9|860.1|870.9|860.1|1
1646950480000|2022-03-10 22:14:40|870.65|859.85|870.28|859.48|870.65|859.85|869.9|859.1|10
1646950490000|2022-03-10 22:14:50|870.72|859.92|870.8|860|870.8|860|870.72|859.92|2
1646950500000|2022-03-10 22:15:00|870.75|859.95|870.9|860.1|870.9|860.1|870.75|859.95|2
1646950510000|2022-03-10 22:15:10|870.81|860.01|870.9|860.1|870.9|860.1|870.81|860.01|2
1646950530000|2022-03-10 22:15:30|870.83|860.03|870.83|860.03|870.83|860.03|870.83|860.03|1
1646950540000|2022-03-10 22:15:40|870.87|860.07|870.87|860.07|870.87|860.07|870.87|860.07|1
1646950550000|2022-03-10 22:15:50|871.3|860.5|871.3|860.5|871.3|860.5|871.3|860.5|1
1646950570000|2022-03-10 22:16:10|871.8|861|871.8|861|871.8|861|871.8|861|1
1646950620000|2022-03-10 22:17:00|871.81|861.01|871.81|861.01|871.81|861.01|871.81|861.01|1
1646950640000|2022-03-10 22:17:20|871.7|860.9|871.69|860.89|871.81|861.01|871.69|860.89|4
1646950660000|2022-03-10 22:17:40|871.28|860.48|871.28|860.48|871.28|860.48|871.28|860.48|1
1646950670000|2022-03-10 22:17:50|871.48|860.68|871.28|860.48|871.48|860.68|871.28|860.48|2
1646950680000|2022-03-10 22:18:00|871.32|860.52|871.15|860.35|871.7|860.9|871.15|860.35|4
1646950690000|2022-03-10 22:18:10|870.9|860.1|871.15|860.35|871.15|860.35|870.9|860.1|4
1646950700000|2022-03-10 22:18:20|871.4|860.6|871.15|860.35|871.4|860.6|871.15|860.35|2
1646950720000|2022-03-10 22:18:40|871.65|860.85|871.8|861|871.8|861|871.65|860.85|2
1646950730000|2022-03-10 22:18:50|871.85|861.05|871.85|861.05|871.85|861.05|871.85|861.05|1
1646950770000|2022-03-10 22:19:30|871.9|861.1|871.9|861.1|871.9|861.1|871.9|861.1|1
1646950800000|2022-03-10 22:20:00|871.95|861.15|871.9|861.1|871.95|861.15|871.9|861.1|3
1646950810000|2022-03-10 22:20:10|871.96|861.16|871.96|861.16|871.96|861.16|871.96|861.16|1
1646950820000|2022-03-10 22:20:20|871.9|861.1|872.9|862.1|872.9|862.1|871.9|861.1|5
1646950830000|2022-03-10 22:20:30|873.28|862.48|872.9|862.1|873.28|862.48|872.9|862.1|2
1646950850000|2022-03-10 22:20:50|872.61|861.81|872.7|861.9|872.7|861.9|872.61|861.81|2
1646950860000|2022-03-10 22:21:00|872.9|862.1|872.9|862.1|872.9|862.1|872.9|862.1|1
1646950870000|2022-03-10 22:21:10|872.4|861.6|872.4|861.6|872.4|861.6|872.4|861.6|1
1646950880000|2022-03-10 22:21:20|872.45|861.65|872.28|861.48|872.75|861.95|871.9|861.1|6
1646950890000|2022-03-10 22:21:30|872.55|861.75|872.15|861.35|872.55|861.75|871.9|861.1|12
1646950900000|2022-03-10 22:21:40|871.9|861.1|871.9|861.1|872.15|861.35|871.9|861.1|17
1646950910000|2022-03-10 22:21:50|872.15|861.35|872.15|861.35|872.15|861.35|871.9|861.1|19
1646950920000|2022-03-10 22:22:00|871.9|861.1|871.9|861.1|872.15|861.35|871.9|861.1|9
1646950930000|2022-03-10 22:22:10|871.95|861.15|871.9|861.1|872.4|861.6|871.9|861.1|9
1646950940000|2022-03-10 22:22:20|872.15|861.35|871.9|861.1|872.15|861.35|871.9|861.1|12
1646950950000|2022-03-10 22:22:30|872.15|861.35|871.9|861.1|872.15|861.35|871.9|861.1|12
1646950960000|2022-03-10 22:22:40|872.15|861.35|871.9|861.1|872.15|861.35|871.9|861.1|18
1646950970000|2022-03-10 22:22:50|872.15|861.35|871.9|861.1|872.15|861.35|871.9|861.1|18
1646950980000|2022-03-10 22:23:00|872.15|861.35|871.9|861.1|872.15|861.35|871.9|861.1|14
1646950990000|2022-03-10 22:23:10|872.15|861.35|871.9|861.1|872.15|861.35|871.9|861.1|4
1646951010000|2022-03-10 22:23:30|871.85|861.05|871.85|861.05|871.85|861.05|871.85|861.05|1
1646951020000|2022-03-10 22:23:40|871.4|860.6|871.4|860.6|871.4|860.6|871.4|860.6|1
1646951040000|2022-03-10 22:24:00|871.55|860.75|871.3|860.5|871.55|860.75|871.3|860.5|2
1646951070000|2022-03-10 22:24:30|871.75|860.95|871.4|860.6|871.75|860.95|871.4|860.6|3
1646951100000|2022-03-10 22:25:00|871.7|860.9|871.4|860.6|871.7|860.9|871.4|860.6|2
1646951110000|2022-03-10 22:25:10|870.9|860.1|870.9|860.1|870.9|860.1|870.9|860.1|1
1646951120000|2022-03-10 22:25:20|870.73|859.93|870.9|860.1|870.9|860.1|870.73|859.93|2
1646951140000|2022-03-10 22:25:40|870.55|859.75|870.43|859.63|870.55|859.75|870.43|859.63|4
1646951150000|2022-03-10 22:25:50|870.65|859.85|870.15|859.35|870.65|859.85|870.15|859.35|2
1646951160000|2022-03-10 22:26:00|870.65|859.85|870.53|859.73|870.65|859.85|870.53|859.73|2
1646951170000|2022-03-10 22:26:10|870.7|859.9|870.58|859.78|870.7|859.9|870.58|859.78|2
1646951180000|2022-03-10 22:26:20|870.8|860|870.8|860|870.8|860|870.8|860|1
1646951190000|2022-03-10 22:26:30|870.66|859.86|870.66|859.86|870.66|859.86|870.66|859.86|1
1646951220000|2022-03-10 22:27:00|870.76|859.96|870.76|859.96|870.76|859.96|870.76|859.96|1
1646951290000|2022-03-10 22:28:10|870.75|859.95|870.75|859.95|870.75|859.95|870.75|859.95|1
1646951300000|2022-03-10 22:28:20|870.9|860.1|870.9|860.1|870.9|860.1|870.9|860.1|1
1646951650000|2022-03-10 22:34:10|871.01|860.21|871.01|860.21|871.13|860.33|871.01|860.21|3
1646951660000|2022-03-10 22:34:20|870.89|860.09|870.89|860.09|870.9|860.1|870.89|860.09|3
1646951670000|2022-03-10 22:34:30|870.98|860.18|871.1|860.3|871.1|860.3|870.98|860.18|5
1646951680000|2022-03-10 22:34:40|871.4|860.6|871.59|860.79|871.59|860.79|871.4|860.6|2
1646951720000|2022-03-10 22:35:20|871.74|860.94|872.9|862.1|872.9|862.1|871.74|860.94|4
1646951810000|2022-03-10 22:36:50|873.1|862.3|873.1|862.3|873.1|862.3|873.1|862.3|1
1646951820000|2022-03-10 22:37:00|873.4|862.6|873.4|862.6|873.4|862.6|873.4|862.6|1
1646951870000|2022-03-10 22:37:50|873.69|862.89|873.69|862.89|873.69|862.89|873.69|862.89|1
1646951880000|2022-03-10 22:38:00|873.7|862.9|873.7|862.9|873.7|862.9|873.7|862.9|1
1646951900000|2022-03-10 22:38:20|873.54|862.74|873.54|862.74|873.54|862.74|873.54|862.74|1
1646951910000|2022-03-10 22:38:30|873.24|862.44|873.4|862.6|873.6|862.8|873.15|862.35|4
1646951920000|2022-03-10 22:38:40|873.15|862.35|873.4|862.6|873.4|862.6|873.15|862.35|2
1646951940000|2022-03-10 22:39:00|873.2|862.4|873.25|862.45|873.25|862.45|873.2|862.4|2
1646951950000|2022-03-10 22:39:10|873.35|862.55|873.49|862.69|873.49|862.69|873.35|862.55|3
1646951970000|2022-03-10 22:39:30|873.45|862.65|873.45|862.65|873.45|862.65|873.45|862.65|1
1646952000000|2022-03-10 22:40:00|873.6|862.8|873.6|862.8|873.6|862.8|873.6|862.8|1
1646952230000|2022-03-10 22:43:50|873.89|863.09|873.9|863.1|873.9|863.1|873.89|863.09|2
1646952240000|2022-03-10 22:44:00|874.25|863.45|874.67|863.87|874.67|863.87|874.23|863.43|5
1646952250000|2022-03-10 22:44:10|874.85|864.05|875.62|864.82|875.62|864.82|874.85|864.05|8
1646952260000|2022-03-10 22:44:20|875.9|865.1|875.9|865.1|875.9|865.1|875.9|865.1|1
1646952270000|2022-03-10 22:44:30|875.79|864.99|875.77|864.97|875.79|864.99|875.77|864.97|3
1646952290000|2022-03-10 22:44:50|875.7|864.9|875.77|864.97|875.77|864.97|875.7|864.9|3
1646952300000|2022-03-10 22:45:00|875.69|864.89|875.77|864.97|875.77|864.97|875.69|864.89|2
1646952330000|2022-03-10 22:45:30|875.64|864.84|875.9|865.1|875.9|865.1|875.64|864.84|2
1646952400000|2022-03-10 22:46:40|876.2|865.4|876.2|865.4|876.2|865.4|876.2|865.4|1
1646952410000|2022-03-10 22:46:50|875.9|865.1|875.9|865.1|875.9|865.1|875.9|865.1|1
1646952420000|2022-03-10 22:47:00|876.35|865.55|876.35|865.55|876.35|865.55|876.35|865.55|1
1646952460000|2022-03-10 22:47:40|875.99|865.19|876.09|865.29|876.09|865.29|875.99|865.19|3
1646952500000|2022-03-10 22:48:20|876.02|865.22|876.02|865.22|876.02|865.22|876.02|865.22|1
1646952520000|2022-03-10 22:48:40|875.76|864.96|875.76|864.96|875.76|864.96|875.76|864.96|1
1646952560000|2022-03-10 22:49:20|875.4|864.6|875.4|864.6|875.4|864.6|875.4|864.6|1
1646952570000|2022-03-10 22:49:30|875.52|864.72|875.52|864.72|875.52|864.72|875.52|864.72|1
1646952580000|2022-03-10 22:49:40|875.26|864.46|875.12|864.32|875.26|864.46|875.12|864.32|2
1646952600000|2022-03-10 22:50:00|875.35|864.55|875.12|864.32|875.35|864.55|875.12|864.32|3
1646952640000|2022-03-10 22:50:40|875.14|864.34|875.02|864.22|875.15|864.35|875.02|864.22|4
1646952660000|2022-03-10 22:51:00|875.07|864.27|875.02|864.22|875.07|864.27|875.02|864.22|2
1646952670000|2022-03-10 22:51:10|875.07|864.27|875.02|864.22|875.07|864.27|875.02|864.22|2
1646952680000|2022-03-10 22:51:20|875.1|864.3|875.02|864.22|875.1|864.3|875.02|864.22|2
1646952690000|2022-03-10 22:51:30|875.3|864.5|875.3|864.5|875.3|864.5|875.3|864.5|1
1646952700000|2022-03-10 22:51:40|875.07|864.27|875.07|864.27|875.07|864.27|875.07|864.27|1
1646952710000|2022-03-10 22:51:50|875.52|864.72|875.39|864.59|875.52|864.72|875.39|864.59|2
1646952720000|2022-03-10 22:52:00|875.38|864.58|875.29|864.49|875.47|864.67|875.29|864.49|4
1646952740000|2022-03-10 22:52:20|875.02|864.22|875.29|864.49|875.29|864.49|875.02|864.22|2
1646952770000|2022-03-10 22:52:50|875.3|864.5|875.3|864.5|875.3|864.5|875.29|864.49|7
1646952780000|2022-03-10 22:53:00|875.38|864.58|875.61|864.81|875.61|864.81|875.38|864.58|3
1646952790000|2022-03-10 22:53:10|875.9|865.1|876.05|865.25|876.05|865.25|875.9|865.1|2
1646952800000|2022-03-10 22:53:20|876.14|865.34|876.23|865.43|876.23|865.43|876.14|865.34|3
1646952820000|2022-03-10 22:53:40|876.24|865.44|876.26|865.46|876.55|865.75|876.24|865.44|6
1646952830000|2022-03-10 22:53:50|876.14|865.34|876.14|865.34|876.26|865.46|876.14|865.34|3
1646952840000|2022-03-10 22:54:00|876.05|865.25|876.05|865.25|876.05|865.25|876.05|865.25|1
1646952860000|2022-03-10 22:54:20|876.14|865.34|875.99|865.19|876.14|865.34|875.99|865.19|2
1646952890000|2022-03-10 22:54:50|876|865.2|876.23|865.43|876.23|865.43|876|865.2|3
1646952900000|2022-03-10 22:55:00|876.9|866.1|876.9|866.1|876.9|866.1|876.9|866.1|1
1646952910000|2022-03-10 22:55:10|876.96|866.16|876.96|866.16|876.96|866.16|876.96|866.16|1
1646952930000|2022-03-10 22:55:30|876.93|866.13|876.8|866|876.93|866.13|876.8|866|3
1646952940000|2022-03-10 22:55:40|876.55|865.75|876.55|865.75|876.55|865.75|876.55|865.75|1
1646952950000|2022-03-10 22:55:50|876.9|866.1|876.9|866.1|876.9|866.1|876.9|866.1|1
1646952970000|2022-03-10 22:56:10|876.85|866.05|876.9|866.1|876.9|866.1|876.85|866.05|2
1646953040000|2022-03-10 22:57:20|876.77|865.97|876.9|866.1|876.9|866.1|876.77|865.97|2
1646953070000|2022-03-10 22:57:50|876.4|865.6|876.4|865.6|876.4|865.6|876.4|865.6|1
1646953080000|2022-03-10 22:58:00|876.8|866|876.68|865.88|876.8|866|876.68|865.88|2
1646953090000|2022-03-10 22:58:10|876.28|865.48|876.17|865.37|876.28|865.48|876.17|865.37|2
1646953110000|2022-03-10 22:58:30|876.27|865.47|876.28|865.48|876.28|865.48|876.27|865.47|4
1646953120000|2022-03-10 22:58:40|876.27|865.47|876.28|865.48|876.28|865.48|876.27|865.47|2
1646953130000|2022-03-10 22:58:50|876.27|865.47|876.27|865.47|876.27|865.47|876.27|865.47|1
1646953140000|2022-03-10 22:59:00|876.49|865.69|876.15|865.35|876.49|865.69|876.15|865.35|3
1646953150000|2022-03-10 22:59:10|876.16|865.36|876.16|865.36|876.16|865.36|876.16|865.36|1
1646953200000|2022-03-10 23:00:00|876.5|865.7|876.84|866.04|876.9|866.1|876.5|865.7|4
1646953210000|2022-03-10 23:00:10|877.3|866.5|876.9|866.1|877.3|866.5|876.9|866.1|2
1646953220000|2022-03-10 23:00:20|877.35|866.55|877.85|867.05|877.85|867.05|877.35|866.55|2
1646953230000|2022-03-10 23:00:30|877.68|866.88|877.68|866.88|877.68|866.88|877.68|866.88|1
1646953240000|2022-03-10 23:00:40|877.4|866.6|876.9|866.1|877.4|866.6|876.9|866.1|2
1646953250000|2022-03-10 23:00:50|876.82|866.02|876.82|866.02|876.82|866.02|876.82|866.02|1
1646953290000|2022-03-10 23:01:30|876.68|865.88|876.69|865.89|876.69|865.89|876.68|865.88|2
1646953300000|2022-03-10 23:01:40|876.85|866.05|876.85|866.05|876.85|866.05|876.85|866.05|1
1646953310000|2022-03-10 23:01:50|876.82|866.02|876.68|865.88|876.82|866.02|876.68|865.88|4
1646953320000|2022-03-10 23:02:00|876.69|865.89|876.82|866.02|876.82|866.02|876.69|865.89|3
1646953330000|2022-03-10 23:02:10|876.8|866|876.9|866.1|876.9|866.1|876.57|865.77|3
1646953340000|2022-03-10 23:02:20|876.95|866.15|877.97|867.17|877.97|867.17|876.9|866.1|8
1646953350000|2022-03-10 23:02:30|877.9|867.1|877.99|867.19|878.16|867.36|877.9|867.1|5
1646953360000|2022-03-10 23:02:40|878.26|867.46|878.1|867.3|878.26|867.46|878.1|867.3|2
1646953370000|2022-03-10 23:02:50|878.19|867.39|877.92|867.12|878.19|867.39|877.92|867.12|5
1646953380000|2022-03-10 23:03:00|877.65|866.85|877.68|866.88|877.9|867.1|877.65|866.85|3
1646953390000|2022-03-10 23:03:10|877.4|866.6|877.68|866.88|877.71|866.91|877.4|866.6|5
1646953400000|2022-03-10 23:03:20|877.9|867.1|877.9|867.1|877.9|867.1|877.9|867.1|1
1646953480000|2022-03-10 23:04:40|878.03|867.23|878.03|867.23|878.03|867.23|878.03|867.23|1
1646953490000|2022-03-10 23:04:50|878.44|867.64|878.24|867.44|878.46|867.66|878.24|867.44|3
1646953500000|2022-03-10 23:05:00|878.08|867.28|878.08|867.28|878.08|867.28|878.08|867.28|1
1646953520000|2022-03-10 23:05:20|878.18|867.38|878.18|867.38|878.18|867.38|878.18|867.38|1
1646953530000|2022-03-10 23:05:30|878.13|867.33|878.13|867.33|878.13|867.33|878.13|867.33|1
1646953540000|2022-03-10 23:05:40|878.24|867.44|878.24|867.44|878.3|867.5|878.24|867.44|3
1646953550000|2022-03-10 23:05:50|878.31|867.51|878.24|867.44|878.31|867.51|878.21|867.41|5
1646953560000|2022-03-10 23:06:00|878.08|867.28|878.08|867.28|878.08|867.28|878.08|867.28|1
1646953600000|2022-03-10 23:06:40|878.1|867.3|877.9|867.1|878.1|867.3|877.9|867.1|2
1646953610000|2022-03-10 23:06:50|877.05|866.25|877.4|866.6|877.4|866.6|877.05|866.25|3
1646953620000|2022-03-10 23:07:00|877.29|866.49|877.4|866.6|877.4|866.6|877.29|866.49|2
1646953630000|2022-03-10 23:07:10|877.9|867.1|877.9|867.1|877.9|867.1|877.9|867.1|1
1646953640000|2022-03-10 23:07:20|877.8|867|877.8|867|877.8|867|877.8|867|1
1646953650000|2022-03-10 23:07:30|877.66|866.86|877.51|866.71|877.66|866.86|877.51|866.71|2
1646953660000|2022-03-10 23:07:40|877.31|866.51|877.31|866.51|877.34|866.54|877.31|866.51|3
1646953670000|2022-03-10 23:07:50|877.4|866.6|877.4|866.6|877.4|866.6|877.4|866.6|1
1646953680000|2022-03-10 23:08:00|877.24|866.44|877.24|866.44|877.24|866.44|877.24|866.44|1
1646953700000|2022-03-10 23:08:20|877.3|866.5|877.75|866.95|877.75|866.95|877.24|866.44|3
1646953720000|2022-03-10 23:08:40|877.85|867.05|877.85|867.05|877.85|867.05|877.85|867.05|1
1646953730000|2022-03-10 23:08:50|877.9|867.1|877.87|867.07|877.9|867.1|877.87|867.07|2
1646953800000|2022-03-10 23:10:00|877.9|867.1|878.51|867.71|878.51|867.71|877.9|867.1|6
1646953810000|2022-03-10 23:10:10|878.8|868|878.8|868|878.8|868|878.8|868|1
1646953820000|2022-03-10 23:10:20|878.75|867.95|878.45|867.65|878.75|867.95|878.45|867.65|3
1646953830000|2022-03-10 23:10:30|878.31|867.51|878.18|867.38|878.31|867.51|878.06|867.26|3
1646953840000|2022-03-10 23:10:40|878.06|867.26|878.08|867.28|878.08|867.28|878.06|867.26|2
1646953850000|2022-03-10 23:10:50|878.19|867.39|878.19|867.39|878.4|867.6|878.19|867.39|4
1646953860000|2022-03-10 23:11:00|878.3|867.5|878.2|867.4|878.35|867.55|878.19|867.39|4
1646953870000|2022-03-10 23:11:10|878.8|868|878.8|868|878.8|868|878.8|868|1
1646953900000|2022-03-10 23:11:40|878.75|867.95|878.75|867.95|878.75|867.95|878.75|867.95|1
1646953910000|2022-03-10 23:11:50|878.8|868|878.8|868|878.8|868|878.8|868|1
1646953920000|2022-03-10 23:12:00|878.9|868.1|879.17|868.37|879.49|868.69|878.9|868.1|7
1646953930000|2022-03-10 23:12:10|879.04|868.24|879.17|868.37|879.17|868.37|879.04|868.24|4
1646953940000|2022-03-10 23:12:20|879.04|868.24|878.84|868.04|879.04|868.24|878.84|868.04|3
1646953950000|2022-03-10 23:12:30|878.66|867.86|878.9|868.1|878.9|868.1|878.66|867.86|3
1646953970000|2022-03-10 23:12:50|878.82|868.02|878.9|868.1|878.9|868.1|878.82|868.02|2
1646953980000|2022-03-10 23:13:00|878.74|867.94|878.9|868.1|878.9|868.1|878.74|867.94|2
1646953990000|2022-03-10 23:13:10|878.7|867.9|878.9|868.1|878.9|868.1|878.7|867.9|2
1646954010000|2022-03-10 23:13:30|878.78|867.98|878.9|868.1|878.9|868.1|878.78|867.98|2
1646954030000|2022-03-10 23:13:50|878.95|868.15|878.9|868.1|878.95|868.15|878.9|868.1|2
1646954040000|2022-03-10 23:14:00|878.72|867.92|878.72|867.92|878.72|867.92|878.72|867.92|1
1646954060000|2022-03-10 23:14:20|878.68|867.88|878.68|867.88|878.68|867.88|878.68|867.88|1
1646954070000|2022-03-10 23:14:30|878.69|867.89|878.9|868.1|878.9|868.1|878.69|867.89|2
1646954140000|2022-03-10 23:15:40|878.95|868.15|878.95|868.15|878.95|868.15|878.95|868.15|1
1646954150000|2022-03-10 23:15:50|879.04|868.24|879.04|868.24|879.04|868.24|879.04|868.24|1
1646954160000|2022-03-10 23:16:00|879|868.2|879|868.2|879|868.2|879|868.2|1
1646954170000|2022-03-10 23:16:10|878.9|868.1|878.9|868.1|878.9|868.1|878.9|868.1|1
1646954180000|2022-03-10 23:16:20|878.7|867.9|878.7|867.9|878.7|867.9|878.7|867.9|1
1646954190000|2022-03-10 23:16:30|878.3|867.5|878.3|867.5|878.3|867.5|878.3|867.5|1
1646954200000|2022-03-10 23:16:40|878.29|867.49|878.69|867.89|878.69|867.89|878.29|867.49|4
1646954210000|2022-03-10 23:16:50|878.7|867.9|878.7|867.9|878.7|867.9|878.7|867.9|1
1646954230000|2022-03-10 23:17:10|878.9|868.1|878.9|868.1|878.9|868.1|878.9|868.1|1
1646954250000|2022-03-10 23:17:30|878.95|868.15|878.95|868.15|878.95|868.15|878.95|868.15|1
1646954260000|2022-03-10 23:17:40|879|868.2|879.54|868.74|879.54|868.74|879|868.2|4
1646954270000|2022-03-10 23:17:50|879.9|869.1|879.9|869.1|879.9|869.1|879.9|869.1|1
1646954310000|2022-03-10 23:18:30|879.85|869.05|879.85|869.05|879.85|869.05|879.85|869.05|1
1646954330000|2022-03-10 23:18:50|879.9|869.1|879.9|869.1|879.9|869.1|879.9|869.1|1
1646954370000|2022-03-10 23:19:30|879.4|868.6|879.4|868.6|879.4|868.6|879.4|868.6|1
1646954380000|2022-03-10 23:19:40|879.52|868.72|879.52|868.72|879.52|868.72|879.52|868.72|1
1646954390000|2022-03-10 23:19:50|879.53|868.73|879.53|868.73|879.56|868.76|879.53|868.73|4
1646954400000|2022-03-10 23:20:00|879.52|868.72|879.52|868.72|879.52|868.72|879.52|868.72|1
1646954410000|2022-03-10 23:20:10|879.53|868.73|879.53|868.73|879.53|868.73|879.52|868.72|7
1646954420000|2022-03-10 23:20:20|879.52|868.72|879.53|868.73|879.53|868.73|879.52|868.72|2
1646954430000|2022-03-10 23:20:30|879.52|868.72|879.52|868.72|879.52|868.72|879.52|868.72|1
1646954450000|2022-03-10 23:20:50|879.02|868.22|878.8|868|879.02|868.22|878.8|868|3
1646954460000|2022-03-10 23:21:00|878.31|867.51|878.22|867.42|878.72|867.92|878.22|867.42|4
1646954470000|2022-03-10 23:21:10|877.9|867.1|877.57|866.77|877.9|867.1|877.57|866.77|2
1646954480000|2022-03-10 23:21:20|877.12|866.32|876.95|866.15|877.12|866.32|876.95|866.15|2
1646954500000|2022-03-10 23:21:40|876.82|866.02|876.73|865.93|876.82|866.02|876.73|865.93|2
1646954510000|2022-03-10 23:21:50|876.4|865.6|875.74|864.94|876.4|865.6|875.74|864.94|2
1646954520000|2022-03-10 23:22:00|875.53|864.73|875|864.2|875.53|864.73|875|864.2|3
1646954530000|2022-03-10 23:22:10|874.9|864.1|874.59|863.79|874.9|864.1|874.59|863.79|3
1646954560000|2022-03-10 23:22:40|874.5|863.7|874.7|863.9|874.7|863.9|874.5|863.7|4
1646954570000|2022-03-10 23:22:50|874.9|864.1|875.9|865.1|875.9|865.1|874.9|864.1|10
1646954580000|2022-03-10 23:23:00|875.68|864.88|875.68|864.88|875.68|864.88|875.68|864.88|1
1646954590000|2022-03-10 23:23:10|875.6|864.8|875.53|864.73|875.9|865.1|875.4|864.6|7
1646954600000|2022-03-10 23:23:20|875.4|864.6|875.54|864.74|875.54|864.74|875.4|864.6|2
1646954620000|2022-03-10 23:23:40|875.66|864.86|875.54|864.74|875.66|864.86|875.54|864.74|2
1646954630000|2022-03-10 23:23:50|875.7|864.9|875.55|864.75|875.7|864.9|875.54|864.74|6
1646954640000|2022-03-10 23:24:00|875.54|864.74|875.55|864.75|875.55|864.75|875.51|864.71|13
1646954650000|2022-03-10 23:24:10|875.54|864.74|875.29|864.49|875.55|864.75|875.04|864.24|6
1646954660000|2022-03-10 23:24:20|875.04|864.24|875.29|864.49|875.55|864.75|875.04|864.24|13
1646954670000|2022-03-10 23:24:30|875.04|864.24|875.04|864.24|875.5|864.7|875.03|864.23|5
1646954680000|2022-03-10 23:24:40|875.54|864.74|875.04|864.24|875.54|864.74|875.04|864.24|9
1646954690000|2022-03-10 23:24:50|875.29|864.49|875.29|864.49|875.54|864.74|875.29|864.49|3
1646954700000|2022-03-10 23:25:00|875.54|864.74|875.29|864.49|875.54|864.74|875.04|864.24|4
1646954710000|2022-03-10 23:25:10|875.04|864.24|875.04|864.24|875.29|864.49|875.04|864.24|3
1646954720000|2022-03-10 23:25:20|874.95|864.15|874.95|864.15|874.95|864.15|874.95|864.15|1
1646954730000|2022-03-10 23:25:30|875.04|864.24|875.25|864.45|875.25|864.45|875.04|864.24|2
1646954740000|2022-03-10 23:25:40|875.35|864.55|875.09|864.29|875.35|864.55|875.09|864.29|2
1646954750000|2022-03-10 23:25:50|875.2|864.4|875.78|864.98|875.78|864.98|875.2|864.4|5
1646954760000|2022-03-10 23:26:00|875.79|864.99|875.8|865|875.8|865|875.79|864.99|2
1646954770000|2022-03-10 23:26:10|875.79|864.99|876.29|865.49|876.29|865.49|875.79|864.99|3
1646954800000|2022-03-10 23:26:40|876.4|865.6|876.52|865.72|876.52|865.72|876.4|865.6|3
1646954810000|2022-03-10 23:26:50|876.49|865.69|876.8|866|876.8|866|876.49|865.69|3
1646954820000|2022-03-10 23:27:00|876.52|865.72|876.4|865.6|876.69|865.89|876.4|865.6|5
1646954830000|2022-03-10 23:27:10|876.49|865.69|876.5|865.7|876.5|865.7|876.49|865.69|6
1646954840000|2022-03-10 23:27:20|876.66|865.86|876.9|866.1|876.9|866.1|876.66|865.86|2
1646954850000|2022-03-10 23:27:30|876.76|865.96|876.61|865.81|876.9|866.1|876.61|865.81|3
1646954860000|2022-03-10 23:27:40|876.72|865.92|876.61|865.81|876.9|866.1|876.58|865.78|6
1646954880000|2022-03-10 23:28:00|876.71|865.91|876.71|865.91|876.71|865.91|876.71|865.91|1
1646954890000|2022-03-10 23:28:10|876.8|866|876.8|866|876.8|866|876.8|866|1
1646954900000|2022-03-10 23:28:20|876.51|865.71|876.52|865.72|876.52|865.72|876.51|865.71|2
1646954940000|2022-03-10 23:29:00|876.9|866.1|876.9|866.1|876.9|866.1|876.9|866.1|1
1646955000000|2022-03-10 23:30:00|877.84|867.04|877.84|867.04|877.84|867.04|877.84|867.04|1
1646955010000|2022-03-10 23:30:10|877.87|867.07|877.93|867.13|877.96|867.16|877.87|867.07|3
1646955020000|2022-03-10 23:30:20|878.35|867.55|878.35|867.55|878.35|867.55|878.35|867.55|1
1646955030000|2022-03-10 23:30:30|878.15|867.35|877.96|867.16|878.15|867.35|877.96|867.16|3
1646955040000|2022-03-10 23:30:40|878.05|867.25|877.9|867.1|878.05|867.25|877.72|866.92|6
1646955050000|2022-03-10 23:30:50|877.78|866.98|877.78|866.98|877.78|866.98|877.78|866.98|1
1646955060000|2022-03-10 23:31:00|877.7|866.9|877.78|866.98|877.9|867.1|877.65|866.85|4
1646955070000|2022-03-10 23:31:10|877.76|866.96|877.78|866.98|877.78|866.98|877.15|866.35|3
1646955080000|2022-03-10 23:31:20|877.85|867.05|877.9|867.1|877.9|867.1|877.8|867|4
1646955100000|2022-03-10 23:31:40|877.4|866.6|875.9|865.1|877.4|866.6|875.9|865.1|5
1646955110000|2022-03-10 23:31:50|876.15|865.35|875.9|865.1|876.15|865.35|875.9|865.1|3
1646955120000|2022-03-10 23:32:00|876.2|865.4|876.02|865.22|876.2|865.4|875.9|865.1|4
1646955150000|2022-03-10 23:32:30|876.29|865.49|876.18|865.38|876.43|865.63|876.18|865.38|5
1646955160000|2022-03-10 23:32:40|875.9|865.1|875.9|865.1|875.9|865.1|875.9|865.1|1
1646955170000|2022-03-10 23:32:50|875.8|865|875.8|865|875.8|865|875.8|865|1
1646955190000|2022-03-10 23:33:10|875.7|864.9|875.7|864.9|875.7|864.9|875.7|864.9|1
1646955250000|2022-03-10 23:34:10|875.8|865|875.8|865|875.8|865|875.8|865|1
1646955260000|2022-03-10 23:34:20|875.7|864.9|875.7|864.9|875.7|864.9|875.7|864.9|1
1646955310000|2022-03-10 23:35:10|875.65|864.85|875.75|864.95|875.75|864.95|875.65|864.85|2
1646955330000|2022-03-10 23:35:30|875.8|865|875.9|865.1|876.08|865.28|875.8|865|4
1646955340000|2022-03-10 23:35:40|876.05|865.25|875.9|865.1|876.05|865.25|875.9|865.1|2
1646955370000|2022-03-10 23:36:10|875.8|865|875.8|865|875.8|865|875.8|865|1
1646955390000|2022-03-10 23:36:30|875.9|865.1|875.9|865.1|875.9|865.1|875.9|865.1|1
1646955430000|2022-03-10 23:37:10|875.79|864.99|875.72|864.92|875.79|864.99|875.27|864.47|4
1646955450000|2022-03-10 23:37:30|875.49|864.69|875.49|864.69|875.49|864.69|875.49|864.69|1
1646955490000|2022-03-10 23:38:10|874.94|864.14|874.94|864.14|874.94|864.14|874.94|864.14|1
1646955520000|2022-03-10 23:38:40|874.67|863.87|874.92|864.12|874.97|864.17|874.67|863.87|5
1646955530000|2022-03-10 23:38:50|874.74|863.94|874.9|864.1|874.9|864.1|874.3|863.5|20
1646955550000|2022-03-10 23:39:10|874.95|864.15|875.12|864.32|875.47|864.67|874.9|864.1|6
1646955570000|2022-03-10 23:39:30|874.9|864.1|874.9|864.1|874.9|864.1|874.9|864.1|1
1646955580000|2022-03-10 23:39:40|874.78|863.98|874.69|863.89|874.9|864.1|874.69|863.89|5
1646955590000|2022-03-10 23:39:50|874.55|863.75|874.65|863.85|874.68|863.88|874.55|863.75|3
1646955610000|2022-03-10 23:40:10|874.23|863.43|874.65|863.85|874.65|863.85|874.23|863.43|2
1646955630000|2022-03-10 23:40:30|874.63|863.83|874.4|863.6|874.63|863.83|874.15|863.35|8
1646955640000|2022-03-10 23:40:40|874.38|863.58|874.15|863.35|874.52|863.72|874.1|863.3|6
1646955650000|2022-03-10 23:40:50|874.57|863.77|874.68|863.88|874.68|863.88|874.57|863.77|2
1646955660000|2022-03-10 23:41:00|874.65|863.85|874.65|863.85|874.65|863.85|874.65|863.85|1
1646955670000|2022-03-10 23:41:10|874.59|863.79|874.51|863.71|874.65|863.85|874.51|863.71|6
1646955680000|2022-03-10 23:41:20|874.52|863.72|874.51|863.71|874.54|863.74|874.51|863.71|16
1646955690000|2022-03-10 23:41:30|874.52|863.72|874.51|863.71|874.74|863.94|874.51|863.71|18
1646955700000|2022-03-10 23:41:40|874.52|863.72|874.61|863.81|874.73|863.93|874.21|863.41|15
1646955720000|2022-03-10 23:42:00|874.49|863.69|874.49|863.69|874.5|863.7|874.49|863.69|5
1646955730000|2022-03-10 23:42:10|874.5|863.7|874.49|863.69|874.5|863.7|874.49|863.69|8
1646955740000|2022-03-10 23:42:20|874.25|863.45|874.3|863.5|874.53|863.73|874.15|863.35|5
1646955750000|2022-03-10 23:42:30|874.01|863.21|873.92|863.12|874.01|863.21|873.92|863.12|2
1646955780000|2022-03-10 23:43:00|873.45|862.65|873.42|862.62|873.45|862.65|873.42|862.62|2
1646955800000|2022-03-10 23:43:20|873.63|862.83|873.66|862.86|873.66|862.86|873.63|862.83|2
1646955830000|2022-03-10 23:43:50|873.9|863.1|874.2|863.4|874.2|863.4|873.9|863.1|2
1646955840000|2022-03-10 23:44:00|874.25|863.45|874.25|863.45|874.25|863.45|874.25|863.45|1
1646955860000|2022-03-10 23:44:20|873.65|862.85|873.65|862.85|873.65|862.85|873.65|862.85|1
1646955890000|2022-03-10 23:44:50|873.4|862.6|873.4|862.6|873.4|862.6|873.4|862.6|1
1646955900000|2022-03-10 23:45:00|873.57|862.77|873.4|862.6|873.57|862.77|873.4|862.6|2
1646955910000|2022-03-10 23:45:10|872.98|862.18|871.9|861.1|872.98|862.18|871.9|861.1|4
1646955920000|2022-03-10 23:45:20|871.82|861.02|871.73|860.93|871.82|861.02|871.62|860.82|3
1646955930000|2022-03-10 23:45:30|871.64|860.84|870.95|860.15|871.64|860.84|870.95|860.15|3
1646955940000|2022-03-10 23:45:40|871.4|860.6|871.4|860.6|871.4|860.6|871.29|860.49|3
1646955950000|2022-03-10 23:45:50|871.7|860.9|871.4|860.6|871.7|860.9|870.9|860.1|4
1646955960000|2022-03-10 23:46:00|871.28|860.48|871.4|860.6|871.75|860.95|871.28|860.48|6
1646955970000|2022-03-10 23:46:10|871.53|860.73|871.9|861.1|871.9|861.1|871.53|860.73|3
1646955980000|2022-03-10 23:46:20|872.01|861.21|871.9|861.1|872.01|861.21|871.9|861.1|2
1646955990000|2022-03-10 23:46:30|872.05|861.25|871.9|861.1|872.15|861.35|871.9|861.1|3
1646956010000|2022-03-10 23:46:50|872.05|861.25|871.9|861.1|872.15|861.35|871.9|861.1|3
1646956030000|2022-03-10 23:47:10|872.05|861.25|871.9|861.1|872.15|861.35|871.9|861.1|3
1646956070000|2022-03-10 23:47:50|872.03|861.23|871.9|861.1|872.1|861.3|871.9|861.1|3
1646956080000|2022-03-10 23:48:00|872.25|861.45|872.85|862.05|872.85|862.05|871.9|861.1|4
1646956100000|2022-03-10 23:48:20|872.9|862.1|872.9|862.1|872.9|862.1|872.9|862.1|1
1646956140000|2022-03-10 23:49:00|873.3|862.5|873.4|862.6|873.4|862.6|872.9|862.1|4
1646956150000|2022-03-10 23:49:10|873.9|863.1|872.9|862.1|873.9|863.1|872.9|862.1|4
1646956190000|2022-03-10 23:49:50|872.75|861.95|872.32|861.52|872.75|861.95|872.32|861.52|4
1646956200000|2022-03-10 23:50:00|871.78|860.98|871.9|861.1|871.9|861.1|871.78|860.98|6
1646956210000|2022-03-10 23:50:10|871.63|860.83|872.2|861.4|872.2|861.4|871.55|860.75|5
1646956220000|2022-03-10 23:50:20|872.4|861.6|872.4|861.6|872.4|861.6|872.4|861.6|1
1646956240000|2022-03-10 23:50:40|872|861.2|872|861.2|872|861.2|872|861.2|1
1646956250000|2022-03-10 23:50:50|871.9|861.1|871.9|861.1|872.1|861.3|871.9|861.1|3
1646956260000|2022-03-10 23:51:00|872.25|861.45|871.9|861.1|872.25|861.45|871.9|861.1|2
1646956270000|2022-03-10 23:51:10|872.08|861.28|871.9|861.1|872.08|861.28|871.9|861.1|2
1646956280000|2022-03-10 23:51:20|872.12|861.32|872.12|861.32|872.12|861.32|872.12|861.32|1
1646956290000|2022-03-10 23:51:30|871.95|861.15|871.95|861.15|871.95|861.15|871.95|861.15|1
1646956300000|2022-03-10 23:51:40|872.2|861.4|871.9|861.1|872.4|861.6|871.9|861.1|4
1646956310000|2022-03-10 23:51:50|872.2|861.4|872.2|861.4|872.2|861.4|872.2|861.4|1
1646956320000|2022-03-10 23:52:00|872.25|861.45|872.25|861.45|872.25|861.45|872.25|861.45|1
1646956330000|2022-03-10 23:52:10|872.4|861.6|872.4|861.6|872.4|861.6|872.4|861.6|1
1646956350000|2022-03-10 23:52:30|872.89|862.09|872.89|862.09|873.24|862.44|872.89|862.09|3
1646956370000|2022-03-10 23:52:50|872.9|862.1|873.14|862.34|873.14|862.34|872.9|862.1|2
1646956380000|2022-03-10 23:53:00|873.15|862.35|873.15|862.35|873.15|862.35|872.9|862.1|3
1646956400000|2022-03-10 23:53:20|873.4|862.6|873.4|862.6|873.4|862.6|873.4|862.6|1
1646956410000|2022-03-10 23:53:30|873.14|862.34|873.14|862.34|873.14|862.34|873.14|862.34|1
1646956430000|2022-03-10 23:53:50|873.25|862.45|873.05|862.25|873.25|862.45|873.05|862.25|3
1646956440000|2022-03-10 23:54:00|873.2|862.4|873.2|862.4|873.2|862.4|873.2|862.4|1
1646956450000|2022-03-10 23:54:10|873.05|862.25|873.35|862.55|873.35|862.55|873.05|862.25|2
1646956490000|2022-03-10 23:54:50|873.41|862.61|873.35|862.55|873.41|862.61|873.1|862.3|3
1646956500000|2022-03-10 23:55:00|873.41|862.61|873.28|862.48|873.41|862.61|873.28|862.48|2
1646956530000|2022-03-10 23:55:30|873.1|862.3|873.11|862.31|873.11|862.31|873.1|862.3|2
1646956540000|2022-03-10 23:55:40|873.22|862.42|873.21|862.41|873.22|862.42|873.2|862.4|3
1646956560000|2022-03-10 23:56:00|872.76|861.96|872.76|861.96|872.76|861.96|872.76|861.96|1
1646956570000|2022-03-10 23:56:10|872.91|862.11|872.91|862.11|872.91|862.11|872.91|862.11|1
1646956580000|2022-03-10 23:56:20|873.35|862.55|873.09|862.29|873.35|862.55|873.08|862.28|3
1646956590000|2022-03-10 23:56:30|873.19|862.39|873.19|862.39|873.19|862.39|873.19|862.39|1
1646956600000|2022-03-10 23:56:40|873.07|862.27|873.07|862.27|873.07|862.27|873.07|862.27|1
1646956610000|2022-03-10 23:56:50|872.91|862.11|872.9|862.1|872.91|862.11|872.9|862.1|2
1646956620000|2022-03-10 23:57:00|873.1|862.3|872.9|862.1|873.1|862.3|872.9|862.1|2
1646956630000|2022-03-10 23:57:10|873.2|862.4|872.9|862.1|873.2|862.4|872.9|862.1|2
1646956640000|2022-03-10 23:57:20|873.45|862.65|873.45|862.65|873.45|862.65|873.45|862.65|1
1646956650000|2022-03-10 23:57:30|873.4|862.6|873.4|862.6|873.4|862.6|873.4|862.6|1
1646956660000|2022-03-10 23:57:40|873.15|862.35|873.15|862.35|873.15|862.35|873.15|862.35|1
1646956670000|2022-03-10 23:57:50|873.45|862.65|872.91|862.11|873.45|862.65|872.88|862.08|6
1646956680000|2022-03-10 23:58:00|872.6|861.8|872.6|861.8|872.7|861.9|872.6|861.8|3
1646956690000|2022-03-10 23:58:10|872.58|861.78|872.9|862.1|872.9|862.1|872.58|861.78|7
1646956700000|2022-03-10 23:58:20|873.03|862.23|873.1|862.3|873.13|862.33|873|862.2|6
1646956740000|2022-03-10 23:59:00|873.15|862.35|873.1|862.3|873.15|862.35|873.1|862.3|2
1646956750000|2022-03-10 23:59:10|873.2|862.4|873.2|862.4|873.2|862.4|873.2|862.4|1
1646956760000|2022-03-10 23:59:20|873.1|862.3|873.1|862.3|873.1|862.3|873.1|862.3|1
1646956780000|2022-03-10 23:59:40|872.9|862.1|872.9|862.1|872.9|862.1|872.9|862.1|1
1646956790000|2022-03-10 23:59:50|873.08|862.28|873.08|862.28|873.08|862.28|873.08|862.28|1
1646956800000|2022-03-11 00:00:00|873.2|862.4|873.2|862.4|873.2|862.4|873.2|862.4|1
1646956810000|2022-03-11 00:00:10|873.08|862.28|872.94|862.14|873.4|862.6|872.94|862.14|5
1646956820000|2022-03-11 00:00:20|873.08|862.28|872.9|862.1|873.08|862.28|872.85|862.05|3
1646956830000|2022-03-11 00:00:30|872.81|862.01|873.08|862.28|873.08|862.28|872.81|862.01|4
1646956840000|2022-03-11 00:00:40|873.4|862.6|873.93|863.13|873.93|863.13|873.4|862.6|3
1646956850000|2022-03-11 00:00:50|873.9|863.1|874.45|863.65|874.45|863.65|873.9|863.1|3
1646956870000|2022-03-11 00:01:10|874.1|863.3|874.1|863.3|874.1|863.3|874.1|863.3|1
1646956880000|2022-03-11 00:01:20|874.05|863.25|874.05|863.25|874.05|863.25|874.05|863.25|1
1646956890000|2022-03-11 00:01:30|873.9|863.1|873.25|862.45|873.9|863.1|873.25|862.45|4
1646956900000|2022-03-11 00:01:40|872.95|862.15|872.9|862.1|872.95|862.15|872.9|862.1|2
1646956920000|2022-03-11 00:02:00|872.8|862|872.29|861.49|872.8|862|872.29|861.49|2
1646956930000|2022-03-11 00:02:10|871.9|861.1|871.9|861.1|871.9|861.1|871.9|861.1|1
1646956940000|2022-03-11 00:02:20|871.4|860.6|871.12|860.32|871.79|860.99|871.12|860.32|6
1646956950000|2022-03-11 00:02:30|870.9|860.1|870.9|860.1|870.9|860.1|870.9|860.1|1
1646956960000|2022-03-11 00:02:40|870.53|859.73|870.9|860.1|870.9|860.1|870.53|859.73|2
1646956970000|2022-03-11 00:02:50|870.68|859.88|870.9|860.1|870.9|860.1|870.68|859.88|2
1646956980000|2022-03-11 00:03:00|870.65|859.85|870.65|859.85|870.65|859.85|870.65|859.85|1
1646956990000|2022-03-11 00:03:10|870.75|859.95|869.95|859.15|870.75|859.95|869.95|859.15|6
1646957000000|2022-03-11 00:03:20|869.9|859.1|869.59|858.79|869.9|859.1|869.59|858.79|3
1646957010000|2022-03-11 00:03:30|869.65|858.85|869.9|859.1|869.9|859.1|869.65|858.85|4
1646957030000|2022-03-11 00:03:50|870.05|859.25|870.4|859.6|870.4|859.6|869.9|859.1|4
1646957040000|2022-03-11 00:04:00|870.7|859.9|870.9|860.1|870.9|860.1|870.7|859.9|3
1646957050000|2022-03-11 00:04:10|871.15|860.35|870.62|859.82|871.15|860.35|870.62|859.82|5
1646957060000|2022-03-11 00:04:20|870.17|859.37|870.81|860.01|870.81|860.01|870.17|859.37|6
1646957070000|2022-03-11 00:04:30|870.82|860.02|871.25|860.45|871.25|860.45|870.82|860.02|4
1646957080000|2022-03-11 00:04:40|870.9|860.1|871.8|861|871.8|861|870.9|860.1|3
1646957100000|2022-03-11 00:05:00|871.9|861.1|872.9|862.1|872.9|862.1|871.9|861.1|6
1646957120000|2022-03-11 00:05:20|872.91|862.11|872.7|861.9|872.91|862.11|872.7|861.9|4
1646957130000|2022-03-11 00:05:30|872.65|861.85|872.65|861.85|872.65|861.85|872.65|861.85|1
1646957140000|2022-03-11 00:05:40|872.4|861.6|871.9|861.1|872.4|861.6|871.9|861.1|2
1646957150000|2022-03-11 00:05:50|871.7|860.9|871.9|861.1|871.9|861.1|871.53|860.73|4
1646957160000|2022-03-11 00:06:00|872.05|861.25|872.4|861.6|872.65|861.85|872.05|861.25|3
1646957170000|2022-03-11 00:06:10|872.9|862.1|872.9|862.1|872.9|862.1|872.9|862.1|1
1646957190000|2022-03-11 00:06:30|873.1|862.3|873.1|862.3|873.1|862.3|873.1|862.3|1
1646957200000|2022-03-11 00:06:40|872.9|862.1|872.9|862.1|872.9|862.1|872.9|862.1|1
1646957350000|2022-03-11 00:09:10|872.81|862.01|872.8|862|872.81|862.01|872.72|861.92|3
1646957360000|2022-03-11 00:09:20|872.81|862.01|872.81|862.01|872.81|862.01|872.81|862.01|1
1646957370000|2022-03-11 00:09:30|872.71|861.91|872.81|862.01|872.81|862.01|872.71|861.91|2
1646957380000|2022-03-11 00:09:40|872.66|861.86|872.31|861.51|872.66|861.86|872.31|861.51|4
1646957390000|2022-03-11 00:09:50|871.9|861.1|871.8|861|871.9|861.1|871.8|861|2
1646957400000|2022-03-11 00:10:00|871.49|860.69|871.25|860.45|871.49|860.69|871.25|860.45|2
1646957410000|2022-03-11 00:10:10|871.35|860.55|871.83|861.03|871.91|861.11|871.27|860.47|5
1646957420000|2022-03-11 00:10:20|872.1|861.3|871.9|861.1|872.1|861.3|871.9|861.1|2
1646957450000|2022-03-11 00:10:50|871.65|860.85|871.65|860.85|871.65|860.85|871.65|860.85|1
1646957460000|2022-03-11 00:11:00|871.9|861.1|871.9|861.1|871.9|861.1|871.9|861.1|1
1646957490000|2022-03-11 00:11:30|872.5|861.7|872.99|862.19|873.03|862.23|872.28|861.48|8
1646957500000|2022-03-11 00:11:40|873.4|862.6|873.26|862.46|873.47|862.67|873.07|862.27|8
1646957520000|2022-03-11 00:12:00|873.15|862.35|873.23|862.43|873.31|862.51|873.07|862.27|7
1646957530000|2022-03-11 00:12:10|873.22|862.42|873.2|862.4|873.22|862.42|873.2|862.4|2
1646957540000|2022-03-11 00:12:20|873.22|862.42|873.22|862.42|873.37|862.57|873.14|862.34|5
1646957570000|2022-03-11 00:12:50|873.23|862.43|873.63|862.83|873.63|862.83|872.9|862.1|5
1646957580000|2022-03-11 00:13:00|873.9|863.1|873.45|862.65|873.9|863.1|873.45|862.65|6
1646957590000|2022-03-11 00:13:10|873.85|863.05|873.58|862.78|873.85|863.05|873.58|862.78|3
1646957640000|2022-03-11 00:14:00|873.9|863.1|873.4|862.6|873.9|863.1|873.4|862.6|4
1646957660000|2022-03-11 00:14:20|873.7|862.9|873.7|862.9|873.7|862.9|873.7|862.9|1
1646957670000|2022-03-11 00:14:30|873.4|862.6|873.4|862.6|873.4|862.6|873.4|862.6|1
1646957700000|2022-03-11 00:15:00|873.43|862.63|872.93|862.13|873.43|862.63|872.93|862.13|2
1646957720000|2022-03-11 00:15:20|872.9|862.1|872.73|861.93|872.9|862.1|872.73|861.93|4
1646957730000|2022-03-11 00:15:30|872.9|862.1|872.9|862.1|872.9|862.1|872.9|862.1|1
1646957750000|2022-03-11 00:15:50|872.53|861.73|871.76|860.96|872.53|861.73|871.76|860.96|6
1646957760000|2022-03-11 00:16:00|871.47|860.67|871.56|860.76|871.56|860.76|871.47|860.67|3
1646957770000|2022-03-11 00:16:10|871.4|860.6|870.8|860|871.4|860.6|870.8|860|2
1646957780000|2022-03-11 00:16:20|870.7|859.9|870.58|859.78|870.7|859.9|870.58|859.78|3
1646957790000|2022-03-11 00:16:30|870.57|859.77|870.8|860|870.8|860|870.57|859.77|2
1646957800000|2022-03-11 00:16:40|870.9|860.1|871.15|860.35|871.15|860.35|870.9|860.1|2
1646957810000|2022-03-11 00:16:50|870.9|860.1|870.9|860.1|870.9|860.1|870.9|860.1|1
1646957820000|2022-03-11 00:17:00|871.15|860.35|871.15|860.35|871.15|860.35|871.15|860.35|1
1646957840000|2022-03-11 00:17:20|871.65|860.85|871.65|860.85|871.65|860.85|871.65|860.85|1
1646957870000|2022-03-11 00:17:50|871.4|860.6|870.91|860.11|871.4|860.6|870.91|860.11|2
1646957880000|2022-03-11 00:18:00|871.4|860.6|871.4|860.6|871.4|860.6|871.4|860.6|1
1646957890000|2022-03-11 00:18:10|871.15|860.35|871.06|860.26|871.15|860.35|871.06|860.26|2
1646957900000|2022-03-11 00:18:20|870.91|860.11|870.58|859.78|870.91|860.11|870.15|859.35|13
1646957910000|2022-03-11 00:18:30|870.21|859.41|870.58|859.78|870.58|859.78|870.21|859.41|14
1646957920000|2022-03-11 00:18:40|870.21|859.41|870.8|860|870.8|860|870.21|859.41|8
1646957940000|2022-03-11 00:19:00|870.9|860.1|871.4|860.6|871.4|860.6|870.9|860.1|5
1646957950000|2022-03-11 00:19:10|871.9|861.1|871.9|861.1|871.9|861.1|871.9|861.1|1
1646957970000|2022-03-11 00:19:30|872.05|861.25|872.05|861.25|872.05|861.25|872.05|861.25|1
1646957990000|2022-03-11 00:19:50|872.1|861.3|871.9|861.1|872.1|861.3|871.9|861.1|2
1646958060000|2022-03-11 00:21:00|872.2|861.4|872.2|861.4|872.2|861.4|872.2|861.4|1
1646958100000|2022-03-11 00:21:40|872.25|861.45|871.9|861.1|872.25|861.45|871.9|861.1|2
1646958120000|2022-03-11 00:22:00|871.8|861|871.8|861|871.8|861|871.8|861|1
1646958310000|2022-03-11 00:25:10|871.81|861.01|871.9|861.1|871.9|861.1|871.8|861|4
1646958350000|2022-03-11 00:25:50|872.02|861.22|873.9|863.1|873.9|863.1|872.02|861.22|9
1646958370000|2022-03-11 00:26:10|873.85|863.05|873.9|863.1|873.9|863.1|873.85|863.05|2
1646958490000|2022-03-11 00:28:10|873.49|862.69|873.4|862.6|873.64|862.84|873.4|862.6|4
1646958520000|2022-03-11 00:28:40|872.72|861.92|871.9|861.1|872.72|861.92|871.9|861.1|3
1646958530000|2022-03-11 00:28:50|871.55|860.75|871.05|860.25|871.55|860.75|871.05|860.25|2
1646958560000|2022-03-11 00:29:20|871|860.2|870.9|860.1|871|860.2|870.9|860.1|2
1646958570000|2022-03-11 00:29:30|870.85|860.05|869.09|858.29|870.85|860.05|868.9|858.1|9
1646958580000|2022-03-11 00:29:40|868.9|858.1|868.87|858.07|869.09|858.29|867.72|856.92|9
1646958600000|2022-03-11 00:30:00|868.9|858.1|868.9|858.1|869.05|858.25|868.9|858.1|3
1646958610000|2022-03-11 00:30:10|868.87|858.07|866.9|856.1|868.87|858.07|866.9|856.1|7
1646958620000|2022-03-11 00:30:20|866.8|856|865.78|854.98|866.9|856.1|865.78|854.98|7
1646958630000|2022-03-11 00:30:30|865.38|854.58|865.8|855|865.8|855|865|854.2|5
1646958650000|2022-03-11 00:30:50|865.65|854.85|865.15|854.35|865.65|854.85|865.15|854.35|2
1646958660000|2022-03-11 00:31:00|865.44|854.64|864.85|854.05|865.44|854.64|864.85|854.05|6
1646958670000|2022-03-11 00:31:10|864.66|853.86|863.9|853.1|864.66|853.86|863.9|853.1|5
1646958680000|2022-03-11 00:31:20|863.77|852.97|865.03|854.23|865.21|854.41|863.77|852.97|13
1646958690000|2022-03-11 00:31:30|864.9|854.1|865.15|854.35|865.15|854.35|864.9|854.1|16
1646958700000|2022-03-11 00:31:40|864.9|854.1|865.15|854.35|865.15|854.35|864.9|854.1|16
1646958710000|2022-03-11 00:31:50|864.9|854.1|865.4|854.6|865.65|854.85|864.9|854.1|15
1646958720000|2022-03-11 00:32:00|865.05|854.25|865.05|854.25|865.05|854.25|865.05|854.25|1
1646958740000|2022-03-11 00:32:20|865.2|854.4|866.9|856.1|866.9|856.1|865.2|854.4|9
1646958750000|2022-03-11 00:32:30|867.01|856.21|867.75|856.95|867.75|856.95|867.01|856.21|4
1646958760000|2022-03-11 00:32:40|867.9|857.1|868.4|857.6|868.4|857.6|867.9|857.1|4
1646958770000|2022-03-11 00:32:50|868.47|857.67|869.09|858.29|869.09|858.29|868.47|857.67|4
1646958780000|2022-03-11 00:33:00|869.15|858.35|870.19|859.39|870.19|859.39|869.15|858.35|8
1646958790000|2022-03-11 00:33:10|870.3|859.5|871.59|860.79|871.85|861.05|870.3|859.5|11
1646958800000|2022-03-11 00:33:20|871.4|860.6|870.9|860.1|871.4|860.6|870.9|860.1|2
1646958810000|2022-03-11 00:33:30|871.05|860.25|871.05|860.25|871.05|860.25|871.05|860.25|1
1646958820000|2022-03-11 00:33:40|870.9|860.1|870.9|860.1|870.9|860.1|870.9|860.1|1
1646958840000|2022-03-11 00:34:00|870.75|859.95|870.7|859.9|870.75|859.95|870.7|859.9|2
1646958850000|2022-03-11 00:34:10|870.9|860.1|870.9|860.1|870.9|860.1|870.9|860.1|1
1646958860000|2022-03-11 00:34:20|870.92|860.12|871.84|861.04|871.84|861.04|870.92|860.12|4
1646958870000|2022-03-11 00:34:30|872.02|861.22|871.77|860.97|872.03|861.23|871.52|860.72|7
1646958890000|2022-03-11 00:34:50|870.91|860.11|870.53|859.73|870.91|860.11|870.53|859.73|4
1646958900000|2022-03-11 00:35:00|870.9|860.1|869.9|859.1|870.9|860.1|869.9|859.1|5
1646958920000|2022-03-11 00:35:20|870.3|859.5|870.99|860.19|870.99|860.19|870.3|859.5|4
1646958930000|2022-03-11 00:35:30|870.98|860.18|871.59|860.79|871.65|860.85|870.98|860.18|6
1646958940000|2022-03-11 00:35:40|871.29|860.49|871.59|860.79|871.59|860.79|871.29|860.49|2
1646958950000|2022-03-11 00:35:50|871.18|860.38|870.97|860.17|871.18|860.38|870.97|860.17|3
1646958960000|2022-03-11 00:36:00|870.81|860.01|870|859.2|870.81|860.01|870|859.2|3
1646958970000|2022-03-11 00:36:10|870.4|859.6|869.9|859.1|870.4|859.6|869.9|859.1|2
1646959010000|2022-03-11 00:36:50|869.6|858.8|869.4|858.6|869.6|858.8|869.4|858.6|2
1646959020000|2022-03-11 00:37:00|868.9|858.1|867.4|856.6|868.9|858.1|867.4|856.6|7
1646959030000|2022-03-11 00:37:10|866.9|856.1|866.9|856.1|866.9|856.1|866.9|856.1|1
1646959050000|2022-03-11 00:37:30|867|856.2|867.04|856.24|867.4|856.6|867|856.2|4
1646959060000|2022-03-11 00:37:40|866.9|856.1|866.9|856.1|866.9|856.1|866.85|856.05|3
1646959070000|2022-03-11 00:37:50|866.75|855.95|866.75|855.95|866.75|855.95|866.75|855.95|1
1646959080000|2022-03-11 00:38:00|866.85|856.05|867.53|856.73|867.53|856.73|866.85|856.05|5
1646959110000|2022-03-11 00:38:30|867.31|856.51|867.31|856.51|867.49|856.69|867.31|856.51|4
1646959120000|2022-03-11 00:38:40|867.32|856.52|866.9|856.1|867.39|856.59|866.9|856.1|5
1646959140000|2022-03-11 00:39:00|867.14|856.34|867.82|857.02|867.82|857.02|867.14|856.34|6
1646959150000|2022-03-11 00:39:10|868.25|857.45|868.33|857.53|868.33|857.53|868.25|857.45|3
1646959170000|2022-03-11 00:39:30|867.95|857.15|867.68|856.88|867.95|857.15|867.6|856.8|4
1646959180000|2022-03-11 00:39:40|867.6|856.8|867.6|856.8|867.63|856.83|867.6|856.8|3
1646959190000|2022-03-11 00:39:50|867.85|857.05|867.6|856.8|867.85|857.05|867.6|856.8|2
1646959200000|2022-03-11 00:40:00|867.15|856.35|867.6|856.8|867.6|856.8|867.15|856.35|2
1646959220000|2022-03-11 00:40:20|867.85|857.05|867.85|857.05|867.85|857.05|867.85|857.05|1
1646959230000|2022-03-11 00:40:30|867.9|857.1|867.73|856.93|867.9|857.1|867.73|856.93|2
1646959240000|2022-03-11 00:40:40|867.52|856.72|867.67|856.87|867.67|856.87|867.52|856.72|2
1646959260000|2022-03-11 00:41:00|867.9|857.1|867.9|857.1|867.9|857.1|867.9|857.1|1
1646959270000|2022-03-11 00:41:10|868.04|857.24|868.33|857.53|868.33|857.53|868.04|857.24|4
1646959300000|2022-03-11 00:41:40|868.22|857.42|868.22|857.42|868.22|857.42|868.22|857.42|1
1646959310000|2022-03-11 00:41:50|867.9|857.1|867.9|857.1|867.98|857.18|867.9|857.1|3
1646959360000|2022-03-11 00:42:40|867.43|856.63|867.05|856.25|867.43|856.63|867.05|856.25|4
1646959380000|2022-03-11 00:43:00|866.9|856.1|866.9|856.1|866.9|856.1|866.9|856.1|1
1646959410000|2022-03-11 00:43:30|866.8|856|865.97|855.17|866.8|856|865.97|855.17|5
1646959430000|2022-03-11 00:43:50|865.98|855.18|865.97|855.17|866.3|855.5|865.97|855.17|5
1646959440000|2022-03-11 00:44:00|865.98|855.18|865.98|855.18|865.98|855.18|865.98|855.18|1
1646959450000|2022-03-11 00:44:10|865.97|855.17|865.09|854.29|865.97|855.17|865.09|854.29|14
1646959460000|2022-03-11 00:44:20|864.92|854.12|864.74|853.94|864.92|854.12|864.74|853.94|3
1646959470000|2022-03-11 00:44:30|864.87|854.07|865.35|854.55|865.35|854.55|864.87|854.07|4
1646959480000|2022-03-11 00:44:40|865.5|854.7|865.61|854.81|865.61|854.81|865.5|854.7|3
1646959500000|2022-03-11 00:45:00|865.7|854.9|865.7|854.9|865.7|854.9|865.7|854.9|1
1646959530000|2022-03-11 00:45:30|865.75|854.95|866.8|856|866.8|856|865.75|854.95|6
1646959540000|2022-03-11 00:45:40|866.9|856.1|866.9|856.1|866.9|856.1|866.9|856.1|1
1646959550000|2022-03-11 00:45:50|867.3|856.5|867.15|856.35|867.3|856.5|867.15|856.35|2
1646959560000|2022-03-11 00:46:00|867.4|856.6|867.4|856.6|867.4|856.6|867.4|856.6|1
1646959590000|2022-03-11 00:46:30|867.24|856.44|867.1|856.3|867.24|856.44|867.1|856.3|2
1646959600000|2022-03-11 00:46:40|866.9|856.1|866.9|856.1|866.9|856.1|866.9|856.1|1
1646959760000|2022-03-11 00:49:20|866.89|856.09|867.38|856.58|867.38|856.58|866.89|856.09|6
1646959770000|2022-03-11 00:49:30|867.4|856.6|867.75|856.95|867.75|856.95|867.4|856.6|5
1646959800000|2022-03-11 00:50:00|867.9|857.1|867.9|857.1|867.9|857.1|867.9|857.1|1
1646959810000|2022-03-11 00:50:10|867.8|857|867.8|857|867.8|857|867.8|857|1
1646959830000|2022-03-11 00:50:30|867.85|857.05|867.85|857.05|867.85|857.05|867.85|857.05|1
1646959860000|2022-03-11 00:51:00|867.9|857.1|867.9|857.1|867.9|857.1|867.9|857.1|1
1646959880000|2022-03-11 00:51:20|868.25|857.45|868.32|857.52|868.53|857.73|868.25|857.45|4
1646959900000|2022-03-11 00:51:40|868.44|857.64|868.15|857.35|868.44|857.64|868.15|857.35|4
1646959910000|2022-03-11 00:51:50|867.9|857.1|867.9|857.1|868.19|857.39|867.9|857.1|5
1646959930000|2022-03-11 00:52:10|868.05|857.25|868.34|857.54|868.34|857.54|868.05|857.25|3
1646959960000|2022-03-11 00:52:40|868.55|857.75|868.9|858.1|868.9|858.1|868.55|857.75|2
1646960000000|2022-03-11 00:53:20|868.55|857.75|868.55|857.75|868.55|857.75|868.55|857.75|1
1646960020000|2022-03-11 00:53:40|868.1|857.3|866.9|856.1|868.1|857.3|866.9|856.1|4
1646960040000|2022-03-11 00:54:00|866.91|856.11|867.04|856.24|867.05|856.25|866.91|856.11|4
1646960050000|2022-03-11 00:54:10|867.03|856.23|866.9|856.1|867.03|856.23|866.9|856.1|2
1646960090000|2022-03-11 00:54:50|866.77|855.97|866.05|855.25|866.9|856.1|865.9|855.1|5
1646960100000|2022-03-11 00:55:00|866.4|855.6|866.4|855.6|866.9|856.1|866.4|855.6|3
1646960110000|2022-03-11 00:55:10|865.9|855.1|865.9|855.1|865.9|855.1|865.9|855.1|1
1646960140000|2022-03-11 00:55:40|866.4|855.6|866.55|855.75|866.55|855.75|866.28|855.48|4
1646960160000|2022-03-11 00:56:00|866.9|856.1|866.9|856.1|866.9|856.1|866.9|856.1|1
1646960310000|2022-03-11 00:58:30|866.8|856|865.83|855.03|866.9|856.1|865.83|855.03|5
1646960320000|2022-03-11 00:58:40|865.9|855.1|865.79|854.99|865.9|855.1|865.79|854.99|2
1646960330000|2022-03-11 00:58:50|865.73|854.93|865.73|854.93|865.73|854.93|865.73|854.93|1
1646960340000|2022-03-11 00:59:00|865.9|855.1|865.9|855.1|865.9|855.1|865.9|855.1|1
1646960370000|2022-03-11 00:59:30|865.87|855.07|865.21|854.41|865.9|855.1|864.99|854.19|6
1646960380000|2022-03-11 00:59:40|865.32|854.52|866.75|855.95|866.75|855.95|865.32|854.52|3
1646960390000|2022-03-11 00:59:50|866.9|856.1|866.9|856.1|866.9|856.1|866.9|856.1|1
1646960400000|2022-03-11 01:00:00|867.22|856.42|867.75|856.95|867.75|856.95|867.22|856.42|3
1646960430000|2022-03-11 01:00:30|867.9|857.1|867.9|857.1|867.9|857.1|867.9|857.1|1
1646960440000|2022-03-11 01:00:40|867.8|857|867.8|857|867.8|857|867.8|857|1
1646960450000|2022-03-11 01:00:50|867.9|857.1|867.9|857.1|867.9|857.1|867.9|857.1|1
1646960490000|2022-03-11 01:01:30|867.05|856.25|867.05|856.25|867.05|856.25|867.05|856.25|1
1646960500000|2022-03-11 01:01:40|866.9|856.1|866.62|855.82|866.9|856.1|866.62|855.82|3
1646960520000|2022-03-11 01:02:00|866.61|855.81|865.9|855.1|866.61|855.81|865.9|855.1|3
1646960580000|2022-03-11 01:03:00|865.72|854.92|865.9|855.1|865.9|855.1|865.72|854.92|2
1646960590000|2022-03-11 01:03:10|864.9|854.1|864.25|853.45|864.9|854.1|864.25|853.45|3
1646960600000|2022-03-11 01:03:20|864.15|853.35|864.05|853.25|864.15|853.35|864.05|853.25|2
1646960610000|2022-03-11 01:03:30|863.72|852.92|862.8|852|863.72|852.92|862.54|851.74|5
1646960620000|2022-03-11 01:03:40|862.9|852.1|860.9|850.1|862.9|852.1|860.9|850.1|12
1646960630000|2022-03-11 01:03:50|860.59|849.79|860.24|849.44|860.6|849.8|860.24|849.44|8
1646960640000|2022-03-11 01:04:00|860.8|850|860.29|849.49|860.8|850|860.29|849.49|3
1646960650000|2022-03-11 01:04:10|860.2|849.4|859.25|848.45|860.2|849.4|859.25|848.45|4
1646960660000|2022-03-11 01:04:20|858.9|848.1|858.9|848.1|858.9|848.1|858.9|848.1|1
1646960670000|2022-03-11 01:04:30|859.2|848.4|858.4|847.6|859.2|848.4|858.4|847.6|5
1646960680000|2022-03-11 01:04:40|857.9|847.1|856.9|846.1|857.9|847.1|856.9|846.1|4
1646960690000|2022-03-11 01:04:50|857.4|846.6|856.95|846.15|857.75|846.95|856.95|846.15|4
1646960700000|2022-03-11 01:05:00|857.2|846.4|857.58|846.78|857.58|846.78|857.2|846.4|5
1646960710000|2022-03-11 01:05:10|857.75|846.95|856.49|845.69|857.85|847.05|856.49|845.69|7
1646960720000|2022-03-11 01:05:20|856.04|845.24|856.64|845.84|856.75|845.95|855.95|845.15|6
1646960730000|2022-03-11 01:05:30|856.5|845.7|855.95|845.15|856.63|845.83|855.9|845.1|6
1646960740000|2022-03-11 01:05:40|856.37|845.57|856.9|846.1|856.9|846.1|855.95|845.15|10
1646960750000|2022-03-11 01:05:50|856.83|846.03|856.83|846.03|856.83|846.03|856.83|846.03|1
1646960760000|2022-03-11 01:06:00|856.87|846.07|857.2|846.4|857.2|846.4|856.87|846.07|2
1646960770000|2022-03-11 01:06:10|857.3|846.5|858.16|847.36|858.16|847.36|857.3|846.5|5
1646960780000|2022-03-11 01:06:20|857.97|847.17|858.9|848.1|858.9|848.1|857.97|847.17|8
1646960810000|2022-03-11 01:06:50|858.74|847.94|858.9|848.1|858.9|848.1|858.74|847.94|2
1646960850000|2022-03-11 01:07:30|858.74|847.94|858.71|847.91|858.74|847.94|858.71|847.91|4
1646960860000|2022-03-11 01:07:40|858.74|847.94|859.15|848.35|859.19|848.39|858.74|847.94|10
1646960870000|2022-03-11 01:07:50|859.54|848.74|859.8|849|859.81|849.01|859.39|848.59|7
1646960880000|2022-03-11 01:08:00|859.81|849.01|860.9|850.1|860.9|850.1|859.81|849.01|4
1646960890000|2022-03-11 01:08:10|860.63|849.83|860.06|849.26|860.67|849.87|860.06|849.26|7
1646960900000|2022-03-11 01:08:20|860.25|849.45|860.75|849.95|860.75|849.95|860.25|849.45|2
1646960910000|2022-03-11 01:08:30|860.78|849.98|861.05|850.25|861.05|850.25|860.78|849.98|3
1646960920000|2022-03-11 01:08:40|861.1|850.3|861.55|850.75|861.55|850.75|861.05|850.25|4
1646960930000|2022-03-11 01:08:50|861.8|851|861.91|851.11|861.91|851.11|861.8|851|3
1646960940000|2022-03-11 01:09:00|861.9|851.1|862.25|851.45|862.5|851.7|861.9|851.1|6
1646960950000|2022-03-11 01:09:10|862|851.2|860.9|850.1|862|851.2|860.9|850.1|6
1646960960000|2022-03-11 01:09:20|860.81|850.01|860.34|849.54|860.84|850.04|860.34|849.54|4
1646960970000|2022-03-11 01:09:30|860.18|849.38|860.18|849.38|860.18|849.38|860.18|849.38|1
1646960980000|2022-03-11 01:09:40|860.34|849.54|860.34|849.54|860.34|849.54|860.34|849.54|1
1646960990000|2022-03-11 01:09:50|860.09|849.29|860.18|849.38|860.34|849.54|860.09|849.29|3
1646961000000|2022-03-11 01:10:00|860.34|849.54|859.65|848.85|860.34|849.54|859.65|848.85|3
1646961010000|2022-03-11 01:10:10|859.68|848.88|859.65|848.85|859.68|848.88|859.65|848.85|2
1646961020000|2022-03-11 01:10:20|859.52|848.72|859.05|848.25|859.52|848.72|859.05|848.25|3
1646961030000|2022-03-11 01:10:30|858.9|848.1|857.4|846.6|858.9|848.1|857.4|846.6|8
1646961040000|2022-03-11 01:10:40|856.9|846.1|857.7|846.9|857.7|846.9|856.9|846.1|4
1646961050000|2022-03-11 01:10:50|857.75|846.95|856.9|846.1|857.75|846.95|856.9|846.1|7
1646961060000|2022-03-11 01:11:00|857.28|846.48|857.4|846.6|857.75|846.95|857.28|846.48|8
1646961070000|2022-03-11 01:11:10|856.9|846.1|856.54|845.74|856.9|846.1|856.54|845.74|6
1646961080000|2022-03-11 01:11:20|856.55|845.75|857.59|846.79|857.61|846.81|856.54|845.74|13
1646961090000|2022-03-11 01:11:30|857.6|846.8|857.9|847.1|857.9|847.1|857.59|846.79|14
1646961110000|2022-03-11 01:11:50|858.4|847.6|857.9|847.1|858.4|847.6|857.9|847.1|5
1646961120000|2022-03-11 01:12:00|858.12|847.32|857.9|847.1|858.65|847.85|857.77|846.97|9
1646961160000|2022-03-11 01:12:40|858.28|847.48|857.9|847.1|858.28|847.48|857.9|847.1|4
1646961170000|2022-03-11 01:12:50|858.28|847.48|858.66|847.86|858.66|847.86|858.28|847.48|4
1646961180000|2022-03-11 01:13:00|858.56|847.76|858.35|847.55|858.56|847.76|858.26|847.46|3
1646961190000|2022-03-11 01:13:10|857.9|847.1|857.51|846.71|857.9|847.1|857.51|846.71|3
1646961200000|2022-03-11 01:13:20|857.01|846.21|857.01|846.21|857.01|846.21|857.01|846.21|1
1646961210000|2022-03-11 01:13:30|857|846.2|856.9|846.1|857|846.2|856.9|846.1|2
1646961220000|2022-03-11 01:13:40|857.6|846.8|857.65|846.85|857.65|846.85|857.39|846.59|6
1646961240000|2022-03-11 01:14:00|857.9|847.1|857.9|847.1|857.9|847.1|857.9|847.1|1
1646961250000|2022-03-11 01:14:10|857.99|847.19|858.57|847.77|858.85|848.05|857.99|847.19|6
1646961260000|2022-03-11 01:14:20|858.4|847.6|858.67|847.87|858.8|848|858.4|847.6|3
1646961300000|2022-03-11 01:15:00|858.9|848.1|858.9|848.1|858.9|848.1|858.9|848.1|1
1646961320000|2022-03-11 01:15:20|859.32|848.52|859.74|848.94|859.74|848.94|859.32|848.52|5
1646961330000|2022-03-11 01:15:30|859.75|848.95|859.8|849|859.9|849.1|859.75|848.95|7
1646961350000|2022-03-11 01:15:50|859.9|849.1|859.9|849.1|859.9|849.1|859.9|849.1|1
1646961360000|2022-03-11 01:16:00|859.8|849|859.8|849|859.8|849|859.8|849|1
1646961370000|2022-03-11 01:16:10|859.77|848.97|859|848.2|859.77|848.97|859|848.2|4
1646961380000|2022-03-11 01:16:20|858.8|848|858.4|847.6|858.8|848|858.4|847.6|2
1646961400000|2022-03-11 01:16:40|857.9|847.1|857.4|846.6|857.9|847.1|857.4|846.6|2
1646961410000|2022-03-11 01:16:50|857.65|846.85|856.9|846.1|857.65|846.85|856.9|846.1|12
1646961420000|2022-03-11 01:17:00|856.75|845.95|854.4|843.6|856.75|845.95|854.1|843.3|11
1646961430000|2022-03-11 01:17:10|854.8|844|854.9|844.1|854.9|844.1|854.4|843.6|8
1646961440000|2022-03-11 01:17:20|855.18|844.38|855.47|844.67|855.47|844.67|855.18|844.38|2
1646961450000|2022-03-11 01:17:30|855.68|844.88|855.9|845.1|855.95|845.15|855.68|844.88|4
1646961460000|2022-03-11 01:17:40|855.76|844.96|854.95|844.15|855.76|844.96|854.95|844.15|3
1646961470000|2022-03-11 01:17:50|855.05|844.25|855.69|844.89|855.7|844.9|855.05|844.25|11
1646961480000|2022-03-11 01:18:00|855.68|844.88|855.18|844.38|855.68|844.88|855.18|844.38|7
1646961490000|2022-03-11 01:18:10|855.05|844.25|855.9|845.1|856|845.2|855.05|844.25|10
1646961500000|2022-03-11 01:18:20|856.15|845.35|856.6|845.8|856.6|845.8|856.15|845.35|2
1646961510000|2022-03-11 01:18:30|856.9|846.1|856.85|846.05|856.9|846.1|856.85|846.05|2
1646961520000|2022-03-11 01:18:40|856.9|846.1|856.9|846.1|856.9|846.1|856.9|846.1|1
1646961540000|2022-03-11 01:19:00|857.15|846.35|857.15|846.35|857.15|846.35|857.15|846.35|1
1646961550000|2022-03-11 01:19:10|857.65|846.85|857.9|847.1|857.9|847.1|857.4|846.6|5
1646961560000|2022-03-11 01:19:20|858.1|847.3|858.48|847.68|858.48|847.68|858.1|847.3|4
1646961570000|2022-03-11 01:19:30|858.6|847.8|857.9|847.1|858.6|847.8|857.9|847.1|8
1646961580000|2022-03-11 01:19:40|857.67|846.87|857.9|847.1|857.9|847.1|857.61|846.81|3
1646961590000|2022-03-11 01:19:50|857.95|847.15|857.9|847.1|857.95|847.15|857.9|847.1|2
1646961660000|2022-03-11 01:21:00|858.35|847.55|858.68|847.88|858.68|847.88|858.35|847.55|2
1646961670000|2022-03-11 01:21:10|858.65|847.85|857.77|846.97|858.65|847.85|857.77|846.97|6
1646961680000|2022-03-11 01:21:20|857.79|846.99|857.55|846.75|857.85|847.05|857.4|846.6|5
1646961690000|2022-03-11 01:21:30|857.53|846.73|857.55|846.75|857.55|846.75|857.53|846.73|2
1646961700000|2022-03-11 01:21:40|857.53|846.73|857.42|846.62|857.55|846.75|857.41|846.61|10
1646961710000|2022-03-11 01:21:50|857.41|846.61|857.52|846.72|857.52|846.72|857.39|846.59|7
1646961720000|2022-03-11 01:22:00|857.85|847.05|857.4|846.6|857.85|847.05|857.4|846.6|2
1646961730000|2022-03-11 01:22:10|856.9|846.1|856.9|846.1|856.9|846.1|856.9|846.1|1
1646961740000|2022-03-11 01:22:20|857.15|846.35|857.15|846.35|857.15|846.35|857.15|846.35|1
1646961750000|2022-03-11 01:22:30|857.7|846.9|857.7|846.9|857.7|846.9|857.7|846.9|1
1646961770000|2022-03-11 01:22:50|857.6|846.8|857.6|846.8|857.6|846.8|857.6|846.8|1
1646961780000|2022-03-11 01:23:00|857.5|846.7|857.1|846.3|857.5|846.7|857.1|846.3|16
1646961800000|2022-03-11 01:23:20|857.04|846.24|857.1|846.3|857.1|846.3|857.04|846.24|2
1646961810000|2022-03-11 01:23:30|856.88|846.08|856.88|846.08|856.88|846.08|856.88|846.08|1
1646961820000|2022-03-11 01:23:40|856.6|845.8|856.5|845.7|856.6|845.8|856.1|845.3|3
1646961840000|2022-03-11 01:24:00|856.6|845.8|856.85|846.05|856.85|846.05|856.6|845.8|3
1646961870000|2022-03-11 01:24:30|856|845.2|855.68|844.88|856|845.2|855.68|844.88|4
1646961880000|2022-03-11 01:24:40|855.76|844.96|854.73|843.93|855.76|844.96|854.73|843.93|5
1646961890000|2022-03-11 01:24:50|854.9|844.1|855|844.2|855|844.2|854.78|843.98|4
1646961900000|2022-03-11 01:25:00|855.29|844.49|855.71|844.91|855.71|844.91|855|844.2|8
1646961910000|2022-03-11 01:25:10|855.68|844.88|855.9|845.1|855.9|845.1|855.56|844.76|6
1646961920000|2022-03-11 01:25:20|855.79|844.99|855.68|844.88|855.79|844.99|855.68|844.88|3
1646961930000|2022-03-11 01:25:30|855.03|844.23|854.45|843.65|855.03|844.23|854.45|843.65|6
1646961940000|2022-03-11 01:25:40|854.8|844|854.9|844.1|854.9|844.1|854.8|844|2
1646961950000|2022-03-11 01:25:50|854.73|843.93|854.9|844.1|854.9|844.1|854.4|843.6|3
1646961960000|2022-03-11 01:26:00|855.05|844.25|855.2|844.4|855.2|844.4|855.05|844.25|3
1646961970000|2022-03-11 01:26:10|855.31|844.51|855.05|844.25|855.31|844.51|855.05|844.25|5
1646961980000|2022-03-11 01:26:20|855|844.2|855|844.2|855|844.2|855|844.2|1
1646961990000|2022-03-11 01:26:30|854.9|844.1|854.9|844.1|854.9|844.1|854.7|843.9|4
1646962000000|2022-03-11 01:26:40|854.4|843.6|853.53|842.73|854.4|843.6|853.53|842.73|6
1646962010000|2022-03-11 01:26:50|853.9|843.1|852.66|841.86|853.9|843.1|852.46|841.66|13
1646962020000|2022-03-11 01:27:00|852.7|841.9|853.9|843.1|853.9|843.1|852.7|841.9|13
1646962030000|2022-03-11 01:27:10|854.15|843.35|854.54|843.74|854.75|843.95|854.15|843.35|8
1646962040000|2022-03-11 01:27:20|853.9|843.1|853.9|843.1|853.9|843.1|853.9|843.1|1
1646962050000|2022-03-11 01:27:30|853.61|842.81|853.49|842.69|853.7|842.9|853.49|842.69|7
1646962060000|2022-03-11 01:27:40|853.3|842.5|853.65|842.85|853.67|842.87|852.9|842.1|10
1646962070000|2022-03-11 01:27:50|853.71|842.91|854.43|843.63|854.5|843.7|853.71|842.91|16
1646962080000|2022-03-11 01:28:00|854.53|843.73|854.58|843.78|854.6|843.8|854.32|843.52|9
1646962090000|2022-03-11 01:28:10|854.28|843.48|854.4|843.6|854.4|843.6|854.28|843.48|3
1646962100000|2022-03-11 01:28:20|854.85|844.05|854.53|843.73|854.85|844.05|854.52|843.72|3
1646962110000|2022-03-11 01:28:30|854.52|843.72|854.53|843.73|854.53|843.73|854.52|843.72|4
1646962120000|2022-03-11 01:28:40|854.56|843.76|854.56|843.76|854.56|843.76|854.56|843.76|1
1646962130000|2022-03-11 01:28:50|854.4|843.6|854.4|843.6|854.4|843.6|854.4|843.6|1
1646962140000|2022-03-11 01:29:00|854.65|843.85|854.15|843.35|854.65|843.85|854.15|843.35|5
1646962150000|2022-03-11 01:29:10|853.93|843.13|853.92|843.12|854.18|843.38|853.92|843.12|4
1646962160000|2022-03-11 01:29:20|853.67|842.87|853.55|842.75|853.67|842.87|853.55|842.75|2
1646962170000|2022-03-11 01:29:30|853.9|843.1|853.9|843.1|853.9|843.1|853.9|843.1|1
1646962180000|2022-03-11 01:29:40|853.93|843.13|853.9|843.1|853.93|843.13|853.9|843.1|2
1646962190000|2022-03-11 01:29:50|853.85|843.05|853.9|843.1|853.9|843.1|853.85|843.05|2
1646962200000|2022-03-11 01:30:00|853.5|842.7|853.92|843.12|853.92|843.12|853.5|842.7|3
1646962210000|2022-03-11 01:30:10|854.5|843.7|855.3|844.5|855.3|844.5|854.25|843.45|9
1646962220000|2022-03-11 01:30:20|855.2|844.4|854.4|843.6|855.2|844.4|854.4|843.6|9
1646962230000|2022-03-11 01:30:30|854.9|844.1|853.9|843.1|854.9|844.1|853.9|843.1|6
1646962240000|2022-03-11 01:30:40|854.12|843.32|854.48|843.68|854.6|843.8|854.12|843.32|4
1646962250000|2022-03-11 01:30:50|854.75|843.95|854.49|843.69|854.75|843.95|854.36|843.56|4
1646962260000|2022-03-11 01:31:00|854.37|843.57|853.9|843.1|854.56|843.76|853.9|843.1|9
1646962270000|2022-03-11 01:31:10|853.79|842.99|853.99|843.19|853.99|843.19|853.37|842.57|4
1646962280000|2022-03-11 01:31:20|854.12|843.32|854.6|843.8|854.65|843.85|854.12|843.32|4
1646962290000|2022-03-11 01:31:30|854.9|844.1|854.73|843.93|854.9|844.1|854.73|843.93|8
1646962300000|2022-03-11 01:31:40|854.74|843.94|854.61|843.81|854.74|843.94|854.58|843.78|10
1646962310000|2022-03-11 01:31:50|854.4|843.6|854.49|843.69|854.49|843.69|854.4|843.6|2
1646962330000|2022-03-11 01:32:10|854.5|843.7|853.98|843.18|854.5|843.7|853.98|843.18|12
1646962340000|2022-03-11 01:32:20|853.92|843.12|853.9|843.1|853.92|843.12|853.4|842.6|4
1646962350000|2022-03-11 01:32:30|853.4|842.6|853.4|842.6|853.4|842.6|853.4|842.6|1
1646962360000|2022-03-11 01:32:40|853.16|842.36|853.4|842.6|853.65|842.85|853|842.2|15
1646962370000|2022-03-11 01:32:50|853.65|842.85|853.05|842.25|853.65|842.85|853.05|842.25|3
1646962380000|2022-03-11 01:33:00|852.9|842.1|852.73|841.93|852.9|842.1|852.73|841.93|8
1646962390000|2022-03-11 01:33:10|852.74|841.94|852.71|841.91|852.74|841.94|852.66|841.86|10
1646962400000|2022-03-11 01:33:20|852.8|842|852.71|841.91|852.8|842|852.7|841.9|8
1646962410000|2022-03-11 01:33:30|852.65|841.85|852.71|841.91|852.71|841.91|852.65|841.85|2
1646962420000|2022-03-11 01:33:40|852.79|841.99|852.51|841.71|852.79|841.99|852.51|841.71|5
1646962430000|2022-03-11 01:33:50|852.63|841.83|852.51|841.71|852.7|841.9|852.51|841.71|9
1646962440000|2022-03-11 01:34:00|852.1|841.3|852.42|841.62|852.65|841.85|852.1|841.3|4
1646962450000|2022-03-11 01:34:10|852.43|841.63|852.9|842.1|852.9|842.1|852.42|841.62|13
1646962460000|2022-03-11 01:34:20|853.15|842.35|853.15|842.35|853.15|842.35|853.15|842.35|1
1646962470000|2022-03-11 01:34:30|853.7|842.9|853.9|843.1|853.9|843.1|853.5|842.7|6
1646962480000|2022-03-11 01:34:40|854.15|843.35|853.93|843.13|854.18|843.38|853.9|843.1|14
1646962490000|2022-03-11 01:34:50|854.18|843.38|853.9|843.1|854.18|843.38|853.9|843.1|7
1646962500000|2022-03-11 01:35:00|853.79|842.99|853.47|842.67|853.8|843|853.22|842.42|5
1646962510000|2022-03-11 01:35:10|853.22|842.42|853.25|842.45|853.47|842.67|853|842.2|5
1646962520000|2022-03-11 01:35:20|853.47|842.67|853.75|842.95|853.75|842.95|853.47|842.67|5
1646962530000|2022-03-11 01:35:30|853.9|843.1|853.9|843.1|853.9|843.1|853.9|843.1|1
1646962540000|2022-03-11 01:35:40|854.02|843.22|854.63|843.83|854.65|843.85|854.02|843.22|13
1646962550000|2022-03-11 01:35:50|854.64|843.84|854.9|844.1|854.9|844.1|854.64|843.84|3
1646962560000|2022-03-11 01:36:00|855.25|844.45|855.95|845.15|855.95|845.15|854.9|844.1|11
1646962570000|2022-03-11 01:36:10|856.02|845.22|856.67|845.87|856.67|845.87|856.02|845.22|11
1646962580000|2022-03-11 01:36:20|856.9|846.1|857.8|847|857.8|847|856.9|846.1|12
1646962590000|2022-03-11 01:36:30|857.3|846.5|857.17|846.37|857.3|846.5|857.17|846.37|2
1646962600000|2022-03-11 01:36:40|857.57|846.77|857.17|846.37|857.57|846.77|857|846.2|7
1646962610000|2022-03-11 01:36:50|857.55|846.75|857.17|846.37|857.67|846.87|857.17|846.37|7
1646962620000|2022-03-11 01:37:00|857.14|846.34|857.17|846.37|857.17|846.37|857.1|846.3|4
1646962630000|2022-03-11 01:37:10|857.16|846.36|856.4|845.6|857.16|846.36|856.4|845.6|5
1646962660000|2022-03-11 01:37:40|856.27|845.47|856.4|845.6|856.4|845.6|856.05|845.25|4
1646962670000|2022-03-11 01:37:50|856.29|845.49|856.4|845.6|856.4|845.6|856.29|845.49|2
1646962680000|2022-03-11 01:38:00|856.05|845.25|856.05|845.25|856.05|845.25|856.05|845.25|1
1646962690000|2022-03-11 01:38:10|856.34|845.54|856.51|845.71|856.51|845.71|856.3|845.5|4
1646962700000|2022-03-11 01:38:20|856.85|846.05|856.9|846.1|857.39|846.59|856.85|846.05|5
1646962710000|2022-03-11 01:38:30|856.81|846.01|856.57|845.77|856.81|846.01|856.5|845.7|4
1646962720000|2022-03-11 01:38:40|856.56|845.76|856.32|845.52|856.56|845.76|856.06|845.26|3
1646962730000|2022-03-11 01:38:50|856.59|845.79|856.59|845.79|856.59|845.79|856.59|845.79|1
1646962740000|2022-03-11 01:39:00|856.53|845.73|856.84|846.04|856.88|846.08|856.53|845.73|8
1646962750000|2022-03-11 01:39:10|856.9|846.1|856.9|846.1|856.9|846.1|856.9|846.1|1
1646962800000|2022-03-11 01:40:00|857.15|846.35|857.95|847.15|857.95|847.15|857.15|846.35|9
1646962810000|2022-03-11 01:40:10|858.23|847.43|858|847.2|858.23|847.43|858|847.2|2
1646962820000|2022-03-11 01:40:20|858.4|847.6|858.4|847.6|858.4|847.6|858.4|847.6|1
1646962830000|2022-03-11 01:40:30|858.25|847.45|858.4|847.6|858.4|847.6|858.25|847.45|2
1646962840000|2022-03-11 01:40:40|858.1|847.3|858.4|847.6|858.4|847.6|858.1|847.3|3
1646962880000|2022-03-11 01:41:20|857.9|847.1|857.9|847.1|857.9|847.1|857.9|847.1|1
1646962910000|2022-03-11 01:41:50|857.4|846.6|857.53|846.73|857.53|846.73|857.4|846.6|2
1646962920000|2022-03-11 01:42:00|856.95|846.15|856.95|846.15|856.95|846.15|856.95|846.15|1
1646962930000|2022-03-11 01:42:10|857.03|846.23|857.03|846.23|857.07|846.27|857.03|846.23|3
1646962980000|2022-03-11 01:43:00|856.95|846.15|856.95|846.15|856.95|846.15|856.95|846.15|1
1646962990000|2022-03-11 01:43:10|857.03|846.23|857.7|846.9|857.7|846.9|857.03|846.23|15
1646963000000|2022-03-11 01:43:20|857.9|847.1|857.9|847.1|858.2|847.4|857.79|846.99|6
1646963030000|2022-03-11 01:43:50|858.06|847.26|857.9|847.1|858.15|847.35|857.9|847.1|3
1646963040000|2022-03-11 01:44:00|858.03|847.23|857.9|847.1|858.1|847.3|857.9|847.1|3
1647072000000|2022-03-12 08:00:00|885.73|874.93|885.73|874.93|885.73|874.93|885.73|874.93|1
1647072010000|2022-03-12 08:00:10|885.85|875.05|885.34|874.54|885.85|875.05|885.34|874.54|3
1647072020000|2022-03-12 08:00:20|885.04|874.24|884.71|873.91|885.04|874.24|884.71|873.91|4
1647072030000|2022-03-12 08:00:30|884.55|873.75|884.32|873.52|884.55|873.75|884.32|873.52|2
1647072050000|2022-03-12 08:00:50|884.2|873.4|884.66|873.86|884.66|873.86|884.2|873.4|3
1647072060000|2022-03-12 08:01:00|884.68|873.88|884.68|873.88|884.68|873.88|884.54|873.74|3
1647072080000|2022-03-12 08:01:20|884.67|873.87|884.25|873.45|884.67|873.87|884.25|873.45|4
1647072110000|2022-03-12 08:01:50|884.14|873.34|884.72|873.92|884.72|873.92|884.14|873.34|4
1647072130000|2022-03-12 08:02:10|884.6|873.8|884.6|873.8|884.6|873.8|884.6|873.8|1
1647072150000|2022-03-12 08:02:30|884.75|873.95|884.75|873.95|884.75|873.95|884.75|873.95|1
1647072180000|2022-03-12 08:03:00|884.63|873.83|884.63|873.83|884.63|873.83|884.63|873.83|1
1647072190000|2022-03-12 08:03:10|884.75|873.95|884.75|873.95|884.75|873.95|884.75|873.95|1
1647072230000|2022-03-12 08:03:50|884.85|874.05|884.85|874.05|884.85|874.05|884.85|874.05|1
1647072250000|2022-03-12 08:04:10|884.76|873.96|884.76|873.96|884.76|873.96|884.76|873.96|1
1647072260000|2022-03-12 08:04:20|884.7|873.9|884.34|873.54|884.7|873.9|884.34|873.54|3
1647072270000|2022-03-12 08:04:30|883.71|872.91|883.32|872.52|883.71|872.91|883.32|872.52|2
1647072280000|2022-03-12 08:04:40|883.37|872.57|883.68|872.88|883.68|872.88|883.37|872.57|4
1647072300000|2022-03-12 08:05:00|883.65|872.85|883.85|873.05|883.85|873.05|883.65|872.85|3
1647072310000|2022-03-12 08:05:10|883.71|872.91|883.71|872.91|883.71|872.91|883.71|872.91|1
1647072320000|2022-03-12 08:05:20|883.83|873.03|884.43|873.63|884.43|873.63|883.83|873.03|4
1647072330000|2022-03-12 08:05:30|884.55|873.75|884.55|873.75|884.55|873.75|884.55|873.75|1
1647072340000|2022-03-12 08:05:40|884.73|873.93|884.73|873.93|884.73|873.93|884.73|873.93|1
1647072350000|2022-03-12 08:05:50|884.74|873.94|884.73|873.93|884.74|873.94|884.73|873.93|2
1647072360000|2022-03-12 08:06:00|884.74|873.94|884.74|873.94|884.74|873.94|884.73|873.93|3
1647072370000|2022-03-12 08:06:10|884.73|873.93|884.73|873.93|884.73|873.93|884.73|873.93|1
1647072380000|2022-03-12 08:06:20|884.7|873.9|884.7|873.9|884.71|873.91|884.7|873.9|3
1647072390000|2022-03-12 08:06:30|884.71|873.91|884.7|873.9|884.71|873.91|884.7|873.9|2
1647072400000|2022-03-12 08:06:40|884.71|873.91|884.71|873.91|884.71|873.91|884.71|873.91|1
1647072410000|2022-03-12 08:06:50|884.51|873.71|884.02|873.22|884.51|873.71|884.02|873.22|2
1647072430000|2022-03-12 08:07:10|883.91|873.11|883.91|873.11|883.91|873.11|883.91|873.11|1
1647072460000|2022-03-12 08:07:40|883.84|873.04|883.26|872.46|883.84|873.04|883.26|872.46|7
1647072480000|2022-03-12 08:08:00|883.19|872.39|883.19|872.39|883.19|872.39|883.19|872.39|1
1647072490000|2022-03-12 08:08:10|883.14|872.34|882.99|872.19|883.19|872.39|882.99|872.19|3
1647072500000|2022-03-12 08:08:20|883.05|872.25|881.4|870.6|883.05|872.25|881.4|870.6|11
1647072510000|2022-03-12 08:08:30|881.34|870.54|881.11|870.31|881.34|870.54|881.11|870.31|8
1647072520000|2022-03-12 08:08:40|881.21|870.41|881.82|871.02|881.82|871.02|881.21|870.41|9
1647072530000|2022-03-12 08:08:50|881.85|871.05|882.89|872.09|882.89|872.09|881.85|871.05|6
1647072540000|2022-03-12 08:09:00|882.81|872.01|882.81|872.01|882.81|872.01|882.81|872.01|1
1647072550000|2022-03-12 08:09:10|882.73|871.93|882.73|871.93|882.81|872.01|882.6|871.8|4
1647072560000|2022-03-12 08:09:20|882.81|872.01|882.22|871.42|882.81|872.01|882.22|871.42|8
1647072570000|2022-03-12 08:09:30|881.95|871.15|881.95|871.15|881.95|871.15|881.95|871.15|1
1647072580000|2022-03-12 08:09:40|881.92|871.12|881.91|871.11|881.92|871.12|881.91|871.11|2
1647072590000|2022-03-12 08:09:50|881.88|871.08|881.88|871.08|881.88|871.08|881.88|871.08|1
1647072600000|2022-03-12 08:10:00|881.98|871.18|881.98|871.18|881.98|871.18|881.98|871.18|1
1647072610000|2022-03-12 08:10:10|882.17|871.37|882.1|871.3|882.54|871.74|882.08|871.28|10
1647072620000|2022-03-12 08:10:20|881.92|871.12|881.92|871.12|881.92|871.12|881.92|871.12|1
1647072650000|2022-03-12 08:10:50|881.93|871.13|881.92|871.12|881.93|871.13|881.92|871.12|2
1647072660000|2022-03-12 08:11:00|881.95|871.15|881.92|871.12|881.95|871.15|881.92|871.12|4
1647072670000|2022-03-12 08:11:10|881.91|871.11|881.16|870.36|881.91|871.11|881.16|870.36|6
1647072680000|2022-03-12 08:11:20|881.07|870.27|881.07|870.27|881.08|870.28|881.07|870.27|3
1647072690000|2022-03-12 08:11:30|880.98|870.18|880.98|870.18|880.99|870.19|880.98|870.18|3
1647072700000|2022-03-12 08:11:40|881.15|870.35|881.13|870.33|881.15|870.35|881.13|870.33|8
1647072710000|2022-03-12 08:11:50|881.14|870.34|880.08|869.28|881.14|870.34|880.08|869.28|11
1647072720000|2022-03-12 08:12:00|880.01|869.21|880.75|869.95|880.75|869.95|880.01|869.21|5
1647072730000|2022-03-12 08:12:10|880.78|869.98|880.78|869.98|880.78|869.98|880.77|869.97|5
1647072740000|2022-03-12 08:12:20|880.77|869.97|880.54|869.74|880.78|869.98|880.16|869.36|12
1647072760000|2022-03-12 08:12:40|880.6|869.8|880.38|869.58|880.9|870.1|880.38|869.58|8
1647072770000|2022-03-12 08:12:50|880.48|869.68|880.48|869.68|880.48|869.68|880.48|869.68|1
1647072780000|2022-03-12 08:13:00|880.51|869.71|880.51|869.71|880.51|869.71|880.51|869.71|1
1647072790000|2022-03-12 08:13:10|880.66|869.86|880.66|869.86|880.66|869.86|880.66|869.86|1
1647072800000|2022-03-12 08:13:20|880.74|869.94|880.74|869.94|880.74|869.94|880.74|869.94|1
1647072810000|2022-03-12 08:13:30|880.76|869.96|880.76|869.96|880.76|869.96|880.76|869.96|1
1647072820000|2022-03-12 08:13:40|880.77|869.97|880.77|869.97|880.77|869.97|880.77|869.97|1
1647072830000|2022-03-12 08:13:50|880.76|869.96|880.44|869.64|880.76|869.96|880.15|869.35|6
1647072840000|2022-03-12 08:14:00|880.26|869.46|880.82|870.02|880.83|870.03|880.26|869.46|9
1647072850000|2022-03-12 08:14:10|880.83|870.03|880.82|870.02|880.83|870.03|880.82|870.02|2
1647072860000|2022-03-12 08:14:20|880.65|869.85|880.42|869.62|880.65|869.85|880.27|869.47|8
1647072870000|2022-03-12 08:14:30|880.45|869.65|880.58|869.78|880.66|869.86|880.41|869.61|17
1647072880000|2022-03-12 08:14:40|880.32|869.52|880.41|869.61|880.41|869.61|880.13|869.33|11
1647072890000|2022-03-12 08:14:50|880.4|869.6|880.35|869.55|880.41|869.61|880.35|869.55|14
1647072900000|2022-03-12 08:15:00|880.63|869.83|880.35|869.55|880.63|869.83|880.35|869.55|2
1647072910000|2022-03-12 08:15:10|880.63|869.83|880.75|869.95|880.75|869.95|880.63|869.83|3
1647072920000|2022-03-12 08:15:20|880.79|869.99|880.55|869.75|880.79|869.99|880.55|869.75|2
1647072930000|2022-03-12 08:15:30|880.79|869.99|880.79|869.99|880.79|869.99|880.79|869.99|1
1647072940000|2022-03-12 08:15:40|880.55|869.75|880.55|869.75|880.55|869.75|880.55|869.75|1
1647072950000|2022-03-12 08:15:50|880.79|869.99|880.55|869.75|880.79|869.99|880.55|869.75|2
1647072960000|2022-03-12 08:16:00|880.4|869.6|879.63|868.83|880.4|869.6|879.63|868.83|9
1647072970000|2022-03-12 08:16:10|879.62|868.82|879.89|869.09|879.89|869.09|879.62|868.82|4
1647072980000|2022-03-12 08:16:20|879.9|869.1|879.9|869.1|879.9|869.1|879.89|869.09|5
1647072990000|2022-03-12 08:16:30|879.89|869.09|879.96|869.16|879.96|869.16|879.89|869.09|3
1647073000000|2022-03-12 08:16:40|879.99|869.19|879.99|869.19|879.99|869.19|879.99|869.19|1
1647073010000|2022-03-12 08:16:50|879.94|869.14|879.94|869.14|879.94|869.14|879.94|869.14|1
1647073020000|2022-03-12 08:17:00|879.87|869.07|879.94|869.14|879.94|869.14|879.87|869.07|2
1647073030000|2022-03-12 08:17:10|879.95|869.15|879.31|868.51|879.95|869.15|879.3|868.5|10
1647073040000|2022-03-12 08:17:20|879.3|868.5|879.23|868.43|879.31|868.51|879.23|868.43|6
1647073050000|2022-03-12 08:17:30|879.14|868.34|878.23|867.43|879.14|868.34|878.23|867.43|6
1647073060000|2022-03-12 08:17:40|878.21|867.41|878.21|867.41|878.21|867.41|878.2|867.4|5
1647073070000|2022-03-12 08:17:50|878.2|867.4|877.97|867.17|878.21|867.41|877.96|867.16|11
1647073080000|2022-03-12 08:18:00|877.96|867.16|877.65|866.85|877.97|867.17|877.65|866.85|11
1647073090000|2022-03-12 08:18:10|877.63|866.83|877.87|867.07|877.87|867.07|877.63|866.83|6
1647073100000|2022-03-12 08:18:20|877.91|867.11|877.91|867.11|877.91|867.11|877.91|867.11|1
1647073120000|2022-03-12 08:18:40|877.95|867.15|877.95|867.15|877.95|867.15|877.95|867.15|1
1647073130000|2022-03-12 08:18:50|877.91|867.11|877.92|867.12|877.92|867.12|877.91|867.11|2
1647073140000|2022-03-12 08:19:00|877.97|867.17|877.97|867.17|877.97|867.17|877.97|867.17|1
1647073150000|2022-03-12 08:19:10|877.99|867.19|877.99|867.19|877.99|867.19|877.99|867.19|1
1647073160000|2022-03-12 08:19:20|877.98|867.18|877.59|866.79|877.98|867.18|877.59|866.79|5
1647073170000|2022-03-12 08:19:30|877.35|866.55|877.23|866.43|877.35|866.55|877.23|866.43|2
1647073180000|2022-03-12 08:19:40|877.22|866.42|877.02|866.22|877.22|866.42|877.02|866.22|2
1647073190000|2022-03-12 08:19:50|877.07|866.27|877.71|866.91|877.71|866.91|877.06|866.26|11
1647073200000|2022-03-12 08:20:00|877.79|866.99|877.79|866.99|877.79|866.99|877.79|866.99|1
1647073210000|2022-03-12 08:20:10|877.81|867.01|878.52|867.72|878.52|867.72|877.8|867|7
1647073220000|2022-03-12 08:20:20|878.53|867.73|878.78|867.98|878.84|868.04|878.53|867.73|15
1647073230000|2022-03-12 08:20:30|878.49|867.69|878.43|867.63|878.51|867.71|878.41|867.61|15
1647073240000|2022-03-12 08:20:40|878.37|867.57|878.28|867.48|878.43|867.63|878.28|867.48|10
1647073250000|2022-03-12 08:20:50|878.16|867.36|877.96|867.16|878.16|867.36|877.93|867.13|6
1647073260000|2022-03-12 08:21:00|877.91|867.11|877.9|867.1|877.91|867.11|877.9|867.1|2
1647073280000|2022-03-12 08:21:20|877.92|867.12|878.05|867.25|878.05|867.25|877.89|867.09|3
1647073290000|2022-03-12 08:21:30|878.38|867.58|878.68|867.88|878.68|867.88|878.38|867.58|2
1647073300000|2022-03-12 08:21:40|878.69|867.89|878.77|867.97|878.77|867.97|878.68|867.88|6
1647073310000|2022-03-12 08:21:50|878.78|867.98|878.79|867.99|878.79|867.99|878.77|867.97|16
1647073320000|2022-03-12 08:22:00|878.8|868|878.85|868.05|878.86|868.06|878.8|868|4
1647073330000|2022-03-12 08:22:10|878.86|868.06|878.8|868|878.86|868.06|878.8|868|3
1647073340000|2022-03-12 08:22:20|878.81|868.01|878.8|868|878.81|868.01|878.8|868|4
1647073370000|2022-03-12 08:22:50|878.85|868.05|878.85|868.05|878.85|868.05|878.85|868.05|1
1647073380000|2022-03-12 08:23:00|878.86|868.06|878.86|868.06|878.86|868.06|878.86|868.06|1
1647073390000|2022-03-12 08:23:10|878.85|868.05|878.85|868.05|878.85|868.05|878.85|868.05|1
1647073410000|2022-03-12 08:23:30|878.78|867.98|878.16|867.36|878.78|867.98|878.16|867.36|7
1647073420000|2022-03-12 08:23:40|878.01|867.21|877.25|866.45|878.02|867.22|877.25|866.45|10
1647073430000|2022-03-12 08:23:50|877.24|866.44|877.87|867.07|877.87|867.07|877.24|866.44|14
1647073440000|2022-03-12 08:24:00|877.9|867.1|877.9|867.1|877.9|867.1|877.9|867.1|1
1647073460000|2022-03-12 08:24:20|877.89|867.09|877.59|866.79|877.89|867.09|877.35|866.55|9
1647073470000|2022-03-12 08:24:30|877.55|866.75|877.04|866.24|877.59|866.79|877.04|866.24|10
1647073480000|2022-03-12 08:24:40|877.03|866.23|877.42|866.62|877.42|866.62|877.03|866.23|7
1647073490000|2022-03-12 08:24:50|877.34|866.54|877.04|866.24|877.34|866.54|877.04|866.24|3
1647073500000|2022-03-12 08:25:00|877.03|866.23|877.86|867.06|877.86|867.06|877.03|866.23|14
1647073510000|2022-03-12 08:25:10|877.94|867.14|877.95|867.15|877.95|867.15|877.94|867.14|2
1647073530000|2022-03-12 08:25:30|877.9|867.1|877.58|866.78|877.9|867.1|877.58|866.78|4
1647073540000|2022-03-12 08:25:40|877.56|866.76|877.53|866.73|877.58|866.78|877.53|866.73|3
1647073550000|2022-03-12 08:25:50|877.44|866.64|877.07|866.27|877.44|866.64|877.07|866.27|3
1647073560000|2022-03-12 08:26:00|877.06|866.26|877.05|866.25|877.06|866.26|876.87|866.07|4
1647073570000|2022-03-12 08:26:10|876.98|866.18|876.98|866.18|876.98|866.18|876.98|866.18|1
1647073590000|2022-03-12 08:26:30|877.05|866.25|877.05|866.25|877.05|866.25|877.05|866.25|1
1647073600000|2022-03-12 08:26:40|876.95|866.15|876.4|865.6|876.95|866.15|876.4|865.6|3
1647073620000|2022-03-12 08:27:00|876.39|865.59|876.09|865.29|876.39|865.59|876.09|865.29|2
1647073650000|2022-03-12 08:27:30|876.21|865.41|876.71|865.91|876.71|865.91|876.21|865.41|3
1647073660000|2022-03-12 08:27:40|876.64|865.84|876.67|865.87|876.71|865.91|876.64|865.84|3
1647073670000|2022-03-12 08:27:50|876.65|865.85|876.65|865.85|876.65|865.85|876.65|865.85|1
1647073700000|2022-03-12 08:28:20|876.85|866.05|877.43|866.63|877.43|866.63|876.85|866.05|4
1647073710000|2022-03-12 08:28:30|877.44|866.64|877.8|867|877.8|867|877.43|866.63|11
1647073720000|2022-03-12 08:28:40|877.83|867.03|878.57|867.77|878.57|867.77|877.83|867.03|4
1647073730000|2022-03-12 08:28:50|878.63|867.83|878.69|867.89|878.71|867.91|878.62|867.82|7
1647073740000|2022-03-12 08:29:00|878.71|867.91|878.69|867.89|878.71|867.91|878.69|867.89|4
1647073750000|2022-03-12 08:29:10|878.74|867.94|878.95|868.15|878.99|868.19|878.74|867.94|10
1647073760000|2022-03-12 08:29:20|879.26|868.46|879.34|868.54|879.34|868.54|879.26|868.46|3
1647073770000|2022-03-12 08:29:30|879.67|868.87|879.4|868.6|879.67|868.87|879.4|868.6|3
1647073780000|2022-03-12 08:29:40|879.23|868.43|878.99|868.19|879.23|868.43|878.99|868.19|6
1647073790000|2022-03-12 08:29:50|879|868.2|878.74|867.94|879|868.2|878.48|867.68|11
1647073800000|2022-03-12 08:30:00|878.8|868|878.81|868.01|878.81|868.01|878.8|868|2
1647073810000|2022-03-12 08:30:10|878.88|868.08|879.33|868.53|879.42|868.62|878.88|868.08|5
1647073820000|2022-03-12 08:30:20|879.01|868.21|879.64|868.84|879.64|868.84|879.01|868.21|5
1647073830000|2022-03-12 08:30:30|879.67|868.87|879.67|868.87|879.67|868.87|879.67|868.87|1
1647073860000|2022-03-12 08:31:00|879.64|868.84|879.64|868.84|879.64|868.84|879.64|868.84|1
1647073870000|2022-03-12 08:31:10|879.67|868.87|879.82|869.02|879.82|869.02|879.67|868.87|3
1647073880000|2022-03-12 08:31:20|879.89|869.09|879.89|869.09|879.89|869.09|879.89|869.09|1
1647073900000|2022-03-12 08:31:40|880|869.2|879.81|869.01|880.08|869.28|879.81|869.01|6
1647073910000|2022-03-12 08:31:50|879.72|868.92|877.91|867.11|879.72|868.92|877.91|867.11|14
1647073920000|2022-03-12 08:32:00|877.92|867.12|876.64|865.84|877.92|867.12|876.64|865.84|15
1647073930000|2022-03-12 08:32:10|876.6|865.8|876.81|866.01|876.81|866.01|876.1|865.3|8
1647073940000|2022-03-12 08:32:20|876.85|866.05|876.87|866.07|876.89|866.09|876.85|866.05|3
1647073970000|2022-03-12 08:32:50|876.9|866.1|876.91|866.11|876.91|866.11|876.9|866.1|2
1647073980000|2022-03-12 08:33:00|876.93|866.13|876.93|866.13|876.93|866.13|876.93|866.13|1
1647073990000|2022-03-12 08:33:10|876.92|866.12|876.92|866.12|876.93|866.13|876.91|866.11|13
1647074000000|2022-03-12 08:33:20|876.91|866.11|876.95|866.15|876.95|866.15|876.91|866.11|18
1647074010000|2022-03-12 08:33:30|876.96|866.16|876.95|866.15|876.96|866.16|876.95|866.15|6
1647074020000|2022-03-12 08:33:40|877.16|866.36|877.8|867|877.8|867|877.16|866.36|4
1647074030000|2022-03-12 08:33:50|877.86|867.06|878.29|867.49|878.29|867.49|877.86|867.06|10
1647074040000|2022-03-12 08:34:00|878.69|867.89|878.89|868.09|878.89|868.09|878.69|867.89|2
1647074050000|2022-03-12 08:34:10|878.78|867.98|878.78|867.98|878.78|867.98|878.78|867.98|1
1647074060000|2022-03-12 08:34:20|878.79|867.99|878.78|867.98|878.79|867.99|878.78|867.98|16
1647074070000|2022-03-12 08:34:30|878.79|867.99|878.89|868.09|878.89|868.09|878.78|867.98|3
1647074080000|2022-03-12 08:34:40|878.9|868.1|878.9|868.1|878.9|868.1|878.9|868.1|1
1647074090000|2022-03-12 08:34:50|878.91|868.11|878.9|868.1|878.91|868.11|878.9|868.1|4
1647074100000|2022-03-12 08:35:00|878.85|868.05|878.85|868.05|878.85|868.05|878.85|868.05|1
1647074110000|2022-03-12 08:35:10|878.9|868.1|879.67|868.87|879.67|868.87|878.89|868.09|13
1647074120000|2022-03-12 08:35:20|879.7|868.9|879.85|869.05|879.85|869.05|879.7|868.9|5
1647074130000|2022-03-12 08:35:30|879.89|869.09|879.91|869.11|879.91|869.11|879.88|869.08|6
1647074140000|2022-03-12 08:35:40|879.9|869.1|879.92|869.12|879.92|869.12|879.9|869.1|3
1647074180000|2022-03-12 08:36:20|879.94|869.14|879.94|869.14|879.94|869.14|879.94|869.14|1
1647074200000|2022-03-12 08:36:40|879.91|869.11|879.91|869.11|879.91|869.11|879.91|869.11|1
1647074210000|2022-03-12 08:36:50|879.94|869.14|879.94|869.14|879.94|869.14|879.94|869.14|1
1647074220000|2022-03-12 08:37:00|879.95|869.15|879.96|869.16|879.96|869.16|879.95|869.15|2
1647074240000|2022-03-12 08:37:20|879.97|869.17|879.97|869.17|879.97|869.17|879.97|869.17|1
1647074250000|2022-03-12 08:37:30|879.96|869.16|879.67|868.87|879.96|869.16|879.34|868.54|20
1647074260000|2022-03-12 08:37:40|879.74|868.94|879.82|869.02|879.82|869.02|879.74|868.94|3
1647074270000|2022-03-12 08:37:50|879.88|869.08|879.88|869.08|879.88|869.08|879.88|869.08|1
1647074310000|2022-03-12 08:38:30|879.9|869.1|879.91|869.11|879.91|869.11|879.9|869.1|2
1647074330000|2022-03-12 08:38:50|879.99|869.19|880.32|869.52|880.32|869.52|879.99|869.19|5
1647074340000|2022-03-12 08:39:00|880.13|869.33|879.96|869.16|880.13|869.33|879.95|869.15|5
1647074360000|2022-03-12 08:39:20|879.85|869.05|879.85|869.05|879.85|869.05|879.85|869.05|1
1647074370000|2022-03-12 08:39:30|879.9|869.1|879.89|869.09|879.9|869.1|879.89|869.09|2
1647074380000|2022-03-12 08:39:40|879.9|869.1|879.9|869.1|879.9|869.1|879.9|869.1|1
1647074400000|2022-03-12 08:40:00|879.99|869.19|879.99|869.19|880|869.2|879.99|869.19|3
1647074420000|2022-03-12 08:40:20|880|869.2|879.63|868.83|880|869.2|879.42|868.62|4
1647074440000|2022-03-12 08:40:40|879.68|868.88|879.79|868.99|879.79|868.99|879.68|868.88|2
1647074450000|2022-03-12 08:40:50|879.78|868.98|879.99|869.19|879.99|869.19|879.78|868.98|2
1647074480000|2022-03-12 08:41:20|879.95|869.15|879.96|869.16|879.96|869.16|879.95|869.15|2
1647074490000|2022-03-12 08:41:30|880.04|869.24|880.13|869.33|880.13|869.33|880.04|869.24|2
1647074500000|2022-03-12 08:41:40|880.24|869.44|880.9|870.1|880.9|870.1|880.24|869.44|5
1647074510000|2022-03-12 08:41:50|880.99|870.19|881.17|870.37|881.17|870.37|880.99|870.19|5
1647074520000|2022-03-12 08:42:00|881.02|870.22|880.91|870.11|881.17|870.37|880.91|870.11|4
1647074530000|2022-03-12 08:42:10|880.9|870.1|880.75|869.95|880.9|870.1|880.63|869.83|6
1647074540000|2022-03-12 08:42:20|880.76|869.96|880.9|870.1|880.9|870.1|880.75|869.95|4
1647074550000|2022-03-12 08:42:30|880.94|870.14|880.94|870.14|880.94|870.14|880.94|870.14|1
1647074570000|2022-03-12 08:42:50|880.93|870.13|880.94|870.14|880.94|870.14|880.93|870.13|4
1647074590000|2022-03-12 08:43:10|881.01|870.21|881.16|870.36|881.16|870.36|881.01|870.21|3
1647074610000|2022-03-12 08:43:30|881.24|870.44|882.32|871.52|882.33|871.53|881.24|870.44|9
1647074620000|2022-03-12 08:43:40|882.35|871.55|882.97|872.17|882.97|872.17|882.35|871.55|6
1647074630000|2022-03-12 08:43:50|882.89|872.09|883.15|872.35|883.15|872.35|882.77|871.97|7
1647074640000|2022-03-12 08:44:00|883.44|872.64|883.81|873.01|883.81|873.01|883.44|872.64|9
1647074650000|2022-03-12 08:44:10|883.82|873.02|883.85|873.05|883.85|873.05|883.82|873.02|2
1647074670000|2022-03-12 08:44:30|883.86|873.06|883.89|873.09|883.89|873.09|883.86|873.06|2
1647074680000|2022-03-12 08:44:40|883.9|873.1|884.61|873.81|884.61|873.81|883.9|873.1|6
1647074700000|2022-03-12 08:45:00|884.62|873.82|884.62|873.82|884.62|873.82|884.62|873.82|1
1647074710000|2022-03-12 08:45:10|884.63|873.83|884.63|873.83|884.63|873.83|884.63|873.83|1
1647074730000|2022-03-12 08:45:30|884.67|873.87|885.52|874.72|885.53|874.73|884.67|873.87|9
1647074740000|2022-03-12 08:45:40|885.8|875|885.05|874.25|885.8|875|885.05|874.25|6
1647074750000|2022-03-12 08:45:50|884.95|874.15|886.8|876|886.8|876|884.95|874.15|10
1647074760000|2022-03-12 08:46:00|886.65|875.85|885.91|875.11|886.65|875.85|885.91|875.11|5
1647074770000|2022-03-12 08:46:10|885.95|875.15|886.08|875.28|886.08|875.28|885.91|875.11|6
1647074780000|2022-03-12 08:46:20|886.06|875.26|886.06|875.26|886.06|875.26|886.06|875.26|1
1647074790000|2022-03-12 08:46:30|886.07|875.27|886.07|875.27|886.07|875.27|886.07|875.27|1
1647074800000|2022-03-12 08:46:40|886.08|875.28|886.08|875.28|886.08|875.28|886.08|875.28|1
1647074820000|2022-03-12 08:47:00|886.07|875.27|885.4|874.6|886.08|875.28|885.4|874.6|12
1647074830000|2022-03-12 08:47:10|885.39|874.59|885.42|874.62|885.42|874.62|885.08|874.28|6
1647074840000|2022-03-12 08:47:20|885.58|874.78|885.91|875.11|885.99|875.19|885.58|874.78|4
1647074870000|2022-03-12 08:47:50|885.31|874.51|885.31|874.51|885.32|874.52|885.31|874.51|3
1647074880000|2022-03-12 08:48:00|885.29|874.49|884.03|873.23|885.29|874.49|884.03|873.23|12
1647074890000|2022-03-12 08:48:10|884.04|873.24|883.91|873.11|884.04|873.24|883.91|873.11|12
1647074900000|2022-03-12 08:48:20|884.06|873.26|884.84|874.04|884.84|874.04|884.06|873.26|6
1647074910000|2022-03-12 08:48:30|884.83|874.03|884.83|874.03|884.84|874.04|884.83|874.03|11
1647074920000|2022-03-12 08:48:40|884.84|874.04|884.88|874.08|884.88|874.08|884.83|874.03|5
1647074940000|2022-03-12 08:49:00|884.69|873.89|884.52|873.72|884.69|873.89|884.23|873.43|7
1647074960000|2022-03-12 08:49:20|884.58|873.78|884.09|873.29|884.58|873.78|884.09|873.29|13
1647074970000|2022-03-12 08:49:30|884.07|873.27|883.94|873.14|884.07|873.27|883.94|873.14|2
1647074980000|2022-03-12 08:49:40|883.83|873.03|883.37|872.57|883.83|873.03|883.37|872.57|3
1647074990000|2022-03-12 08:49:50|883.39|872.59|883.82|873.02|883.82|873.02|883.11|872.31|9
1647075000000|2022-03-12 08:50:00|883.93|873.13|883.93|873.13|883.93|873.13|883.93|873.13|1
1647075020000|2022-03-12 08:50:20|883.83|873.03|883.84|873.04|883.84|873.04|883.46|872.66|8
1647075030000|2022-03-12 08:50:30|883.85|873.05|883.85|873.05|883.85|873.05|883.85|873.05|1
1647075040000|2022-03-12 08:50:40|883.81|873.01|883.81|873.01|883.81|873.01|883.81|873.01|1
1647075050000|2022-03-12 08:50:50|883.71|872.91|883.33|872.53|883.76|872.96|883.33|872.53|5
1647075060000|2022-03-12 08:51:00|883.07|872.27|882.59|871.79|883.07|872.27|882.59|871.79|9
1647075070000|2022-03-12 08:51:10|882.6|871.8|882.22|871.42|882.6|871.8|882.22|871.42|6
1647075080000|2022-03-12 08:51:20|882.19|871.39|882.31|871.51|882.55|871.75|882.19|871.39|6
1647075090000|2022-03-12 08:51:30|882.37|871.57|882.63|871.83|882.63|871.83|882.31|871.51|10
1647075100000|2022-03-12 08:51:40|882.61|871.81|882.57|871.77|882.63|871.83|882.52|871.72|7
1647075120000|2022-03-12 08:52:00|882.59|871.79|882.9|872.1|883.12|872.32|882.59|871.79|8
1647075130000|2022-03-12 08:52:10|882.91|872.11|882.9|872.1|882.91|872.11|882.9|872.1|18
1647075140000|2022-03-12 08:52:20|882.91|872.11|883.12|872.32|883.12|872.32|882.9|872.1|8
1647075160000|2022-03-12 08:52:40|883.06|872.26|883.06|872.26|883.07|872.27|883.06|872.26|3
1647075170000|2022-03-12 08:52:50|883.07|872.27|883.07|872.27|883.07|872.27|883.06|872.26|19
1647075180000|2022-03-12 08:53:00|883.06|872.26|883.03|872.23|883.07|872.27|883.03|872.23|3
1647075190000|2022-03-12 08:53:10|882.89|872.09|882.84|872.04|882.89|872.09|882.84|872.04|2
1647075210000|2022-03-12 08:53:30|882.73|871.93|883.23|872.43|883.23|872.43|882.73|871.93|15
1647075220000|2022-03-12 08:53:40|883.22|872.42|883.23|872.43|883.24|872.44|883.22|872.42|14
1647075230000|2022-03-12 08:53:50|883.24|872.44|883.73|872.93|883.73|872.93|883.24|872.44|4
1647075240000|2022-03-12 08:54:00|883.9|873.1|884.71|873.91|884.71|873.91|883.9|873.1|9
1647075250000|2022-03-12 08:54:10|884.7|873.9|884.8|874|884.9|874.1|884.7|873.9|3
1647075260000|2022-03-12 08:54:20|884.66|873.86|884.66|873.86|884.66|873.86|884.66|873.86|1
1647075270000|2022-03-12 08:54:30|884.18|873.38|883.99|873.19|884.18|873.38|883.99|873.19|3
1647075280000|2022-03-12 08:54:40|884|873.2|884|873.2|884|873.2|884|873.2|1
1647075300000|2022-03-12 08:55:00|883.97|873.17|883.97|873.17|883.97|873.17|883.97|873.17|1
1647075310000|2022-03-12 08:55:10|883.96|873.16|883.96|873.16|883.96|873.16|883.96|873.16|1
1647075330000|2022-03-12 08:55:30|883.93|873.13|883.93|873.13|883.94|873.14|883.93|873.13|3
1647075340000|2022-03-12 08:55:40|883.94|873.14|883.83|873.03|883.94|873.14|883.83|873.03|3
1647075350000|2022-03-12 08:55:50|883.91|873.11|884.35|873.55|884.35|873.55|883.91|873.11|4
1647075360000|2022-03-12 08:56:00|884.63|873.83|884.69|873.89|884.77|873.97|884.2|873.4|12
1647075370000|2022-03-12 08:56:10|884.66|873.86|884.38|873.58|884.66|873.86|884.38|873.58|4
1647075380000|2022-03-12 08:56:20|884.09|873.29|883.94|873.14|884.09|873.29|883.94|873.14|2
1647075390000|2022-03-12 08:56:30|883.99|873.19|884.74|873.94|884.74|873.94|883.99|873.19|8
1647075410000|2022-03-12 08:56:50|884.77|873.97|884.77|873.97|884.77|873.97|884.77|873.97|1
1647075420000|2022-03-12 08:57:00|884.83|874.03|884.85|874.05|884.85|874.05|884.83|874.03|2
1647075430000|2022-03-12 08:57:10|884.86|874.06|885.66|874.86|885.67|874.87|884.86|874.06|14
1647075440000|2022-03-12 08:57:20|885.67|874.87|884.81|874.01|885.74|874.94|884.81|874.01|18
1647075450000|2022-03-12 08:57:30|884.91|874.11|885.09|874.29|885.09|874.29|884.91|874.11|3
1647075480000|2022-03-12 08:58:00|884.96|874.16|884.96|874.16|884.96|874.16|884.96|874.16|1
1647075490000|2022-03-12 08:58:10|884.91|874.11|884.43|873.63|884.91|874.11|884.15|873.35|6
1647075500000|2022-03-12 08:58:20|884.29|873.49|884.72|873.92|884.72|873.92|884.29|873.49|5
1647075520000|2022-03-12 08:58:40|884.61|873.81|884.61|873.81|884.61|873.81|884.61|873.81|1
1647075530000|2022-03-12 08:58:50|884.53|873.73|884.53|873.73|884.53|873.73|884.53|873.73|1
1647075540000|2022-03-12 08:59:00|884.42|873.62|884.23|873.43|884.42|873.62|884.23|873.43|2
1647075550000|2022-03-12 08:59:10|884.14|873.34|884.12|873.32|884.14|873.34|884.12|873.32|4
1647075560000|2022-03-12 08:59:20|883.97|873.17|883.34|872.54|883.97|873.17|883.34|872.54|16
1647075580000|2022-03-12 08:59:40|883.2|872.4|883.2|872.4|883.2|872.4|883.2|872.4|1
1647075600000|2022-03-12 09:00:00|883.15|872.35|882.92|872.12|883.15|872.35|882.92|872.12|3
1647075610000|2022-03-12 09:00:10|882.91|872.11|882.33|871.53|882.93|872.13|882.33|871.53|6
1647075620000|2022-03-12 09:00:20|882.32|871.52|882.01|871.21|882.32|871.52|882.01|871.21|5
1647075630000|2022-03-12 09:00:30|882.07|871.27|882.25|871.45|882.25|871.45|882.05|871.25|3
1647075640000|2022-03-12 09:00:40|882.32|871.52|882.2|871.4|882.32|871.52|882.05|871.25|4
1647075650000|2022-03-12 09:00:50|882.34|871.54|882.9|872.1|882.9|872.1|882.34|871.54|7
1647075660000|2022-03-12 09:01:00|882.85|872.05|882.69|871.89|882.85|872.05|882.69|871.89|3
1647075670000|2022-03-12 09:01:10|882.43|871.63|882.65|871.85|882.72|871.92|882.43|871.63|5
1647075680000|2022-03-12 09:01:20|882.8|872|882.8|872|882.8|872|882.8|872|1
1647075700000|2022-03-12 09:01:40|882.71|871.91|882.6|871.8|882.71|871.91|882.6|871.8|2
1647075710000|2022-03-12 09:01:50|882.63|871.83|882.63|871.83|882.63|871.83|882.63|871.83|1
1647075720000|2022-03-12 09:02:00|882.81|872.01|882.81|872.01|882.81|872.01|882.81|872.01|1
1647075730000|2022-03-12 09:02:10|882.88|872.08|883.13|872.33|883.13|872.33|882.88|872.08|7
1647075740000|2022-03-12 09:02:20|883.07|872.27|883.41|872.61|883.41|872.61|883.07|872.27|4
1647075760000|2022-03-12 09:02:40|883.39|872.59|883.39|872.59|883.39|872.59|883.39|872.59|1
1647075770000|2022-03-12 09:02:50|883.6|872.8|883.74|872.94|883.74|872.94|883.6|872.8|3
1647075780000|2022-03-12 09:03:00|883.76|872.96|883.76|872.96|883.77|872.97|883.76|872.96|3
1647075790000|2022-03-12 09:03:10|883.77|872.97|883.96|873.16|883.96|873.16|883.77|872.97|7
1647075800000|2022-03-12 09:03:20|883.97|873.17|884.96|874.16|884.96|874.16|883.97|873.17|10
1647075840000|2022-03-12 09:04:00|884.99|874.19|885.33|874.53|885.4|874.6|884.99|874.19|9
1647075850000|2022-03-12 09:04:10|885.36|874.56|885.7|874.9|885.7|874.9|885.33|874.53|18
1647075860000|2022-03-12 09:04:20|885.69|874.89|885.7|874.9|885.7|874.9|885.69|874.89|2
1647075870000|2022-03-12 09:04:30|885.85|875.05|885.96|875.16|885.99|875.19|885.84|875.04|12
1647075880000|2022-03-12 09:04:40|885.95|875.15|886.02|875.22|886.08|875.28|885.95|875.15|5
1647075890000|2022-03-12 09:04:50|885.95|875.15|885.95|875.15|885.95|875.15|885.95|875.15|1
1647075900000|2022-03-12 09:05:00|886.02|875.22|886.02|875.22|886.02|875.22|885.95|875.15|3
1647075910000|2022-03-12 09:05:10|886.15|875.35|886.05|875.25|886.15|875.35|886.05|875.25|6
1647075920000|2022-03-12 09:05:20|886.07|875.27|886.07|875.27|886.07|875.27|886.07|875.27|1
1647075930000|2022-03-12 09:05:30|886.06|875.26|886.02|875.22|886.06|875.26|886.02|875.22|2
1647075950000|2022-03-12 09:05:50|886.1|875.3|886.51|875.71|886.51|875.71|886.1|875.3|6
1647075960000|2022-03-12 09:06:00|886.61|875.81|886.61|875.81|886.61|875.81|886.61|875.81|1
1647075970000|2022-03-12 09:06:10|886.62|875.82|886.62|875.82|886.62|875.82|886.62|875.82|1
1647075980000|2022-03-12 09:06:20|886.63|875.83|886.68|875.88|886.68|875.88|886.63|875.83|4
1647075990000|2022-03-12 09:06:30|886.69|875.89|886.69|875.89|886.69|875.89|886.69|875.89|1
1647076000000|2022-03-12 09:06:40|886.57|875.77|885.73|874.93|886.57|875.77|885.73|874.93|8
1647076010000|2022-03-12 09:06:50|885.49|874.69|885.42|874.62|885.49|874.69|885.42|874.62|9
1647076020000|2022-03-12 09:07:00|885.43|874.63|885.09|874.29|885.47|874.67|885.09|874.29|10
1647076030000|2022-03-12 09:07:10|884.91|874.11|884.05|873.25|884.91|874.11|884.05|873.25|8
1647076040000|2022-03-12 09:07:20|884.04|873.24|884.04|873.24|884.04|873.24|884.04|873.24|1
1647076050000|2022-03-12 09:07:30|883.97|873.17|884.16|873.36|884.16|873.36|883.97|873.17|2
1647076060000|2022-03-12 09:07:40|884.17|873.37|884.17|873.37|884.35|873.55|884.17|873.37|3
1647076070000|2022-03-12 09:07:50|884.4|873.6|884.87|874.07|884.87|874.07|884.4|873.6|4
1647076080000|2022-03-12 09:08:00|884.88|874.08|884.88|874.08|884.88|874.08|884.88|874.08|1
1647076130000|2022-03-12 09:08:50|884.95|874.15|885.74|874.94|885.74|874.94|884.95|874.15|3
1647076140000|2022-03-12 09:09:00|885.77|874.97|885.77|874.97|885.77|874.97|885.77|874.97|1
1647076150000|2022-03-12 09:09:10|885.71|874.91|885.15|874.35|885.71|874.91|885.15|874.35|5
1647076170000|2022-03-12 09:09:30|884.98|874.18|884.98|874.18|884.98|874.18|884.98|874.18|1
1647076200000|2022-03-12 09:10:00|885.01|874.21|885.01|874.21|885.01|874.21|885.01|874.21|1
1647076210000|2022-03-12 09:10:10|885.13|874.33|885.13|874.33|885.13|874.33|885.13|874.33|1
1647076240000|2022-03-12 09:10:40|885.2|874.4|885.52|874.72|885.52|874.72|885.2|874.4|4
1647076250000|2022-03-12 09:10:50|885.51|874.71|885.65|874.85|885.65|874.85|885.51|874.71|2
1647076260000|2022-03-12 09:11:00|885.71|874.91|885.71|874.91|885.71|874.91|885.71|874.91|1
1647076270000|2022-03-12 09:11:10|885.72|874.92|885.59|874.79|885.72|874.92|885.59|874.79|2
1647076290000|2022-03-12 09:11:30|885.65|874.85|885.65|874.85|885.65|874.85|885.65|874.85|1
1647076300000|2022-03-12 09:11:40|885.57|874.77|885.84|875.04|886.09|875.29|885.57|874.77|5
1647076330000|2022-03-12 09:12:10|885.77|874.97|885.78|874.98|885.78|874.98|885.77|874.97|2
1647076340000|2022-03-12 09:12:20|885.57|874.77|885.84|875.04|885.84|875.04|885.57|874.77|2
1647076350000|2022-03-12 09:12:30|885.83|875.03|885.83|875.03|885.84|875.04|885.83|875.03|3
1647076360000|2022-03-12 09:12:40|885.84|875.04|885.84|875.04|885.84|875.04|885.84|875.04|1
1647076370000|2022-03-12 09:12:50|885.83|875.03|885.84|875.04|885.84|875.04|885.83|875.03|8
1647076380000|2022-03-12 09:13:00|885.9|875.1|885.9|875.1|885.9|875.1|885.9|875.1|1
1647076390000|2022-03-12 09:13:10|885.88|875.08|885.4|874.6|885.88|875.08|885.4|874.6|4
1647076400000|2022-03-12 09:13:20|885.32|874.52|885.56|874.76|885.56|874.76|885.32|874.52|5
1647076410000|2022-03-12 09:13:30|885.55|874.75|885.9|875.1|885.92|875.12|885.55|874.75|6
1647076430000|2022-03-12 09:13:50|885.82|875.02|885.82|875.02|885.82|875.02|885.82|875.02|1
1647076450000|2022-03-12 09:14:10|885.83|875.03|885.73|874.93|885.83|875.03|885.73|874.93|2
1647076460000|2022-03-12 09:14:20|885.6|874.8|885.51|874.71|885.6|874.8|885.51|874.71|2
1647076470000|2022-03-12 09:14:30|885.35|874.55|885.35|874.55|885.35|874.55|885.35|874.55|1
1647076480000|2022-03-12 09:14:40|885.06|874.26|885.06|874.26|885.06|874.26|885.06|874.26|1
1647076490000|2022-03-12 09:14:50|885.23|874.43|885.6|874.8|885.6|874.8|885.22|874.42|5
1647076500000|2022-03-12 09:15:00|885.82|875.02|885.82|875.02|885.82|875.02|885.82|875.02|1
1647076510000|2022-03-12 09:15:10|885.79|874.99|885.79|874.99|885.79|874.99|885.79|874.99|1
1647076520000|2022-03-12 09:15:20|885.77|874.97|885.77|874.97|885.78|874.98|885.77|874.97|3
1647076530000|2022-03-12 09:15:30|885.78|874.98|885.77|874.97|885.78|874.98|885.77|874.97|4
1647076540000|2022-03-12 09:15:40|885.78|874.98|885.77|874.97|885.78|874.98|885.77|874.97|6
1647076550000|2022-03-12 09:15:50|885.78|874.98|885.17|874.37|885.78|874.98|885.17|874.37|8
1647076560000|2022-03-12 09:16:00|884.88|874.08|884.88|874.08|884.88|874.08|884.88|874.08|1
1647076570000|2022-03-12 09:16:10|884.87|874.07|884.87|874.07|884.87|874.07|884.87|874.07|1
1647076580000|2022-03-12 09:16:20|884.88|874.08|884.88|874.08|884.88|874.08|884.88|874.08|1
1647076590000|2022-03-12 09:16:30|884.75|873.95|884.75|873.95|884.75|873.95|884.75|873.95|1
1647076600000|2022-03-12 09:16:40|884.56|873.76|884.01|873.21|884.56|873.76|884.01|873.21|6
1647076610000|2022-03-12 09:16:50|883.99|873.19|883.99|873.19|883.99|873.19|883.99|873.19|1
1647076620000|2022-03-12 09:17:00|884.12|873.32|883.98|873.18|884.44|873.64|883.98|873.18|10
1647076630000|2022-03-12 09:17:10|883.93|873.13|883.93|873.13|883.93|873.13|883.93|873.13|1
1647076640000|2022-03-12 09:17:20|883.87|873.07|884.45|873.65|884.46|873.66|883.87|873.07|7
1647076650000|2022-03-12 09:17:30|884.46|873.66|884.49|873.69|884.49|873.69|884.45|873.65|5
1647076660000|2022-03-12 09:17:40|884.48|873.68|884.85|874.05|884.85|874.05|884.48|873.68|8
1647076670000|2022-03-12 09:17:50|884.9|874.1|884.9|874.1|884.9|874.1|884.9|874.1|1
1647076680000|2022-03-12 09:18:00|884.78|873.98|884.16|873.36|884.78|873.98|884.16|873.36|7
1647076710000|2022-03-12 09:18:30|884.15|873.35|884.15|873.35|884.15|873.35|884.15|873.35|1
1647076730000|2022-03-12 09:18:50|884.13|873.33|884.13|873.33|884.13|873.33|884.13|873.33|1
1647076770000|2022-03-12 09:19:30|884.12|873.32|884.13|873.33|884.13|873.33|884.12|873.32|10
1647076780000|2022-03-12 09:19:40|884.16|873.36|884.16|873.36|884.16|873.36|884.16|873.36|1
1647076800000|2022-03-12 09:20:00|884.17|873.37|884.84|874.04|884.84|874.04|884.17|873.37|5
1647076820000|2022-03-12 09:20:20|884.95|874.15|884.6|873.8|884.95|874.15|884.6|873.8|12
1647076830000|2022-03-12 09:20:30|884.56|873.76|884.13|873.33|884.64|873.84|884.13|873.33|3
1647076840000|2022-03-12 09:20:40|884.1|873.3|884.1|873.3|884.1|873.3|884.1|873.3|1
1647076870000|2022-03-12 09:21:10|884.13|873.33|884.18|873.38|884.18|873.38|884.1|873.3|14
1647076880000|2022-03-12 09:21:20|884.14|873.34|884.18|873.38|884.18|873.38|884.14|873.34|2
1647076890000|2022-03-12 09:21:30|884.14|873.34|884.16|873.36|884.18|873.38|884.12|873.32|7
1647076900000|2022-03-12 09:21:40|884.12|873.32|884.3|873.5|884.68|873.88|884.12|873.32|12
1647076910000|2022-03-12 09:21:50|884.31|873.51|884.55|873.75|884.55|873.75|884.16|873.36|10
1647076920000|2022-03-12 09:22:00|884.5|873.7|884.45|873.65|884.51|873.71|884.45|873.65|12
1647076930000|2022-03-12 09:22:10|884.49|873.69|884.45|873.65|884.49|873.69|884.45|873.65|10
1647076940000|2022-03-12 09:22:20|884.49|873.69|884.1|873.3|884.49|873.69|884.1|873.3|8
1647076950000|2022-03-12 09:22:30|884.12|873.32|884.53|873.73|884.54|873.74|884.09|873.29|9
1647076960000|2022-03-12 09:22:40|884.52|873.72|884.58|873.78|884.58|873.78|884.09|873.29|6
1647076970000|2022-03-12 09:22:50|884.66|873.86|884.44|873.64|884.73|873.93|884.44|873.64|5
1647076980000|2022-03-12 09:23:00|884.26|873.46|884.21|873.41|884.26|873.46|884.21|873.41|2
1647076990000|2022-03-12 09:23:10|884.11|873.31|883.99|873.19|884.11|873.31|883.99|873.19|10
1647077010000|2022-03-12 09:23:30|884.02|873.22|884.02|873.22|884.02|873.22|884.02|873.22|1
1647077020000|2022-03-12 09:23:40|884.03|873.23|884.03|873.23|884.03|873.23|884.03|873.23|1
1647077030000|2022-03-12 09:23:50|884.1|873.3|884.1|873.3|884.1|873.3|884.1|873.3|1
1647077050000|2022-03-12 09:24:10|884.11|873.31|884.05|873.25|884.11|873.31|884.05|873.25|3
1647077060000|2022-03-12 09:24:20|883.92|873.12|883.69|872.89|883.92|873.12|883.68|872.88|9
1647077070000|2022-03-12 09:24:30|883.66|872.86|883.18|872.38|883.66|872.86|883.18|872.38|5
1647077080000|2022-03-12 09:24:40|883.12|872.32|883.07|872.27|883.12|872.32|883.07|872.27|3
1647077090000|2022-03-12 09:24:50|883.08|872.28|882.93|872.13|883.08|872.28|882.92|872.12|11
1647077100000|2022-03-12 09:25:00|882.91|872.11|882.92|872.12|882.92|872.12|882.91|872.11|2
1647077120000|2022-03-12 09:25:20|882.91|872.11|882.91|872.11|882.91|872.11|882.91|872.11|1
1647077190000|2022-03-12 09:26:30|882.98|872.18|882.98|872.18|882.98|872.18|882.98|872.18|1
1647077200000|2022-03-12 09:26:40|883.04|872.24|883.04|872.24|883.04|872.24|883.03|872.23|5
1647077210000|2022-03-12 09:26:50|883.03|872.23|883.04|872.24|883.04|872.24|883.03|872.23|14
1647077220000|2022-03-12 09:27:00|883.03|872.23|883.04|872.24|883.04|872.24|883.03|872.23|18
1647077230000|2022-03-12 09:27:10|883.03|872.23|883.04|872.24|883.04|872.24|883.03|872.23|18
1647077240000|2022-03-12 09:27:20|883.03|872.23|883.04|872.24|883.04|872.24|883.03|872.23|16
1647077250000|2022-03-12 09:27:30|883.03|872.23|883.03|872.23|883.04|872.24|883.03|872.23|11
1647077260000|2022-03-12 09:27:40|883.04|872.24|883.04|872.24|883.04|872.24|883.03|872.23|3
1647077270000|2022-03-12 09:27:50|883.03|872.23|882.93|872.13|883.04|872.24|882.93|872.13|11
1647077280000|2022-03-12 09:28:00|882.97|872.17|883.03|872.23|883.03|872.23|882.97|872.17|4
1647077290000|2022-03-12 09:28:10|883.05|872.25|883.86|873.06|883.86|873.06|883.03|872.23|13
1647077300000|2022-03-12 09:28:20|884.05|873.25|884.05|873.25|884.05|873.25|884.05|873.25|1
1647077310000|2022-03-12 09:28:30|883.97|873.17|883.97|873.17|883.97|873.17|883.97|873.17|1
1647077320000|2022-03-12 09:28:40|883.98|873.18|884.12|873.32|884.12|873.32|883.98|873.18|3
1647077340000|2022-03-12 09:29:00|884.07|873.27|884.8|874|884.8|874|884.07|873.27|12
1647077370000|2022-03-12 09:29:30|884.81|874.01|885.73|874.93|885.73|874.93|884.81|874.01|9
1647077380000|2022-03-12 09:29:40|885.75|874.95|886.67|875.87|886.67|875.87|885.75|874.95|6
1647077390000|2022-03-12 09:29:50|886.66|875.86|886.82|876.02|886.84|876.04|886.66|875.86|11
1647077400000|2022-03-12 09:30:00|886.71|875.91|886.73|875.93|886.88|876.08|886.71|875.91|4
1647077410000|2022-03-12 09:30:10|886.84|876.04|887.45|876.65|887.45|876.65|886.83|876.03|10
1647077420000|2022-03-12 09:30:20|887.51|876.71|887.51|876.71|887.51|876.71|887.51|876.71|1
1647077430000|2022-03-12 09:30:30|887.24|876.44|886.87|876.07|887.24|876.44|886.87|876.07|5
1647077440000|2022-03-12 09:30:40|886.92|876.12|886.92|876.12|886.92|876.12|886.92|876.12|1
1647077450000|2022-03-12 09:30:50|886.93|876.13|886.93|876.13|886.93|876.13|886.93|876.13|1
1647077460000|2022-03-12 09:31:00|887.03|876.23|886.96|876.16|887.22|876.42|886.96|876.16|3
1647077470000|2022-03-12 09:31:10|886.97|876.17|886.92|876.12|886.97|876.17|886.91|876.11|9
1647077480000|2022-03-12 09:31:20|886.91|876.11|886.93|876.13|886.93|876.13|886.91|876.11|15
1647077490000|2022-03-12 09:31:30|886.92|876.12|886.92|876.12|886.93|876.13|886.92|876.12|17
1647077500000|2022-03-12 09:31:40|886.93|876.13|886.93|876.13|886.93|876.13|886.92|876.12|5
1647077520000|2022-03-12 09:32:00|887.03|876.23|886.97|876.17|887.23|876.43|886.97|876.17|12
1647077530000|2022-03-12 09:32:10|886.89|876.09|883.86|873.06|886.89|876.09|883.86|873.06|9
1647077540000|2022-03-12 09:32:20|884.31|873.51|885.24|874.44|885.25|874.45|884.31|873.51|11
1647077550000|2022-03-12 09:32:30|885.68|874.88|885.68|874.88|885.68|874.88|885.68|874.88|1
1647077560000|2022-03-12 09:32:40|885.69|874.89|885.69|874.89|885.69|874.89|885.69|874.89|1
1647077570000|2022-03-12 09:32:50|885.59|874.79|885.59|874.79|885.59|874.79|885.59|874.79|1
1647077580000|2022-03-12 09:33:00|885.64|874.84|886.11|875.31|886.11|875.31|885.64|874.84|7
1647077590000|2022-03-12 09:33:10|886.17|875.37|885.94|875.14|886.71|875.91|885.94|875.14|10
1647077600000|2022-03-12 09:33:20|885.93|875.13|886.24|875.44|886.24|875.44|885.9|875.1|7
1647077620000|2022-03-12 09:33:40|886.57|875.77|885.93|875.13|886.57|875.77|885.93|875.13|7
1647077630000|2022-03-12 09:33:50|885.92|875.12|886.09|875.29|886.09|875.29|885.92|875.12|17
1647077640000|2022-03-12 09:34:00|886.2|875.4|886.15|875.35|886.25|875.45|886.15|875.35|11
1647077650000|2022-03-12 09:34:10|886.16|875.36|886.4|875.6|886.4|875.6|886.16|875.36|17
1647077660000|2022-03-12 09:34:20|886.39|875.59|886.44|875.64|886.44|875.64|886.28|875.48|6
1647077670000|2022-03-12 09:34:30|886.65|875.85|886.65|875.85|886.65|875.85|886.64|875.84|7
1647077680000|2022-03-12 09:34:40|886.43|875.63|886.1|875.3|886.43|875.63|886.1|875.3|3
1647077690000|2022-03-12 09:34:50|885.95|875.15|885.81|875.01|885.95|875.15|885.81|875.01|2
1647077700000|2022-03-12 09:35:00|885.88|875.08|886.02|875.22|886.02|875.22|885.88|875.08|2
1647077710000|2022-03-12 09:35:10|886.15|875.35|886.15|875.35|886.16|875.36|886.15|875.35|3
1647077720000|2022-03-12 09:35:20|886.16|875.36|886.15|875.35|886.16|875.36|886.15|875.35|2
1647077730000|2022-03-12 09:35:30|886.02|875.22|885.9|875.1|886.02|875.22|885.9|875.1|4
1647077740000|2022-03-12 09:35:40|885.69|874.89|885.69|874.89|885.7|874.9|885.69|874.89|5
1647077750000|2022-03-12 09:35:50|885.7|874.9|885.87|875.07|885.87|875.07|885.69|874.89|11
1647077760000|2022-03-12 09:36:00|885.86|875.06|885.9|875.1|885.9|875.1|885.86|875.06|8
1647077790000|2022-03-12 09:36:30|885.82|875.02|885.21|874.41|885.82|875.02|885.21|874.41|6
1647077800000|2022-03-12 09:36:40|885.2|874.4|885.59|874.79|885.68|874.88|885.2|874.4|9
1647077810000|2022-03-12 09:36:50|885.41|874.61|885.47|874.67|885.47|874.67|885.41|874.61|2
1647077820000|2022-03-12 09:37:00|885.37|874.57|885.37|874.57|885.38|874.58|885.37|874.57|11
1647077830000|2022-03-12 09:37:10|885.38|874.58|884.98|874.18|885.55|874.75|884.98|874.18|8
1647077840000|2022-03-12 09:37:20|884.97|874.17|884.97|874.17|884.97|874.17|884.97|874.17|1
1647077850000|2022-03-12 09:37:30|884.96|874.16|884.96|874.16|884.96|874.16|884.96|874.16|1
1647077860000|2022-03-12 09:37:40|884.98|874.18|884.94|874.14|884.98|874.18|884.94|874.14|2
1647077870000|2022-03-12 09:37:50|884.88|874.08|884.88|874.08|884.9|874.1|884.88|874.08|3
1647077880000|2022-03-12 09:38:00|884.92|874.12|884.92|874.12|884.92|874.12|884.91|874.11|7
1647077910000|2022-03-12 09:38:30|884.9|874.1|884.9|874.1|884.9|874.1|884.9|874.1|1
1647077930000|2022-03-12 09:38:50|884.87|874.07|884.87|874.07|884.9|874.1|884.87|874.07|3
1647077940000|2022-03-12 09:39:00|884.76|873.96|884.76|873.96|884.76|873.96|884.76|873.96|1
1647077980000|2022-03-12 09:39:40|884.87|874.07|884.87|874.07|884.87|874.07|884.87|874.07|1
1647078000000|2022-03-12 09:40:00|884.75|873.95|884.34|873.54|884.75|873.95|884.34|873.54|5
1647078010000|2022-03-12 09:40:10|884.06|873.26|884.06|873.26|884.06|873.26|884.06|873.26|1
1647078020000|2022-03-12 09:40:20|883.83|873.03|883.83|873.03|883.83|873.03|883.83|873.03|1
1647078040000|2022-03-12 09:40:40|883.79|872.99|883.79|872.99|883.79|872.99|883.79|872.99|1
1647078050000|2022-03-12 09:40:50|883.76|872.96|883.43|872.63|883.76|872.96|883.43|872.63|2
1647078060000|2022-03-12 09:41:00|883.35|872.55|883.16|872.36|883.35|872.55|883.15|872.35|12
1647078070000|2022-03-12 09:41:10|883.15|872.35|883.16|872.36|883.16|872.36|883.15|872.35|8
1647078080000|2022-03-12 09:41:20|883.32|872.52|883.74|872.94|883.74|872.94|883.32|872.52|4
1647078090000|2022-03-12 09:41:30|883.9|873.1|883.9|873.1|883.9|873.1|883.9|873.1|1
1647078140000|2022-03-12 09:42:20|883.91|873.11|883.88|873.08|883.91|873.11|883.88|873.08|2
1647078160000|2022-03-12 09:42:40|883.91|873.11|883.91|873.11|883.91|873.11|883.91|873.11|1
1647078180000|2022-03-12 09:43:00|883.94|873.14|884.66|873.86|884.66|873.86|883.94|873.14|5
1647078200000|2022-03-12 09:43:20|884.77|873.97|884.77|873.97|884.77|873.97|884.77|873.97|1
1647078210000|2022-03-12 09:43:30|884.78|873.98|884.78|873.98|884.78|873.98|884.78|873.98|1
1647078220000|2022-03-12 09:43:40|884.79|873.99|884.78|873.98|884.79|873.99|884.78|873.98|2
1647078230000|2022-03-12 09:43:50|884.91|874.11|884.91|874.11|884.91|874.11|884.91|874.11|1
1647078280000|2022-03-12 09:44:40|884.9|874.1|884.9|874.1|884.9|874.1|884.9|874.1|1
1647078290000|2022-03-12 09:44:50|884.91|874.11|884.91|874.11|884.91|874.11|884.91|874.11|1
1647078310000|2022-03-12 09:45:10|885.05|874.25|885.07|874.27|885.07|874.27|885.05|874.25|5
1647078320000|2022-03-12 09:45:20|885.09|874.29|885.09|874.29|885.1|874.3|885.09|874.29|3
1647078330000|2022-03-12 09:45:30|885.1|874.3|885.25|874.45|885.25|874.45|885.1|874.3|3
1647078360000|2022-03-12 09:46:00|885.43|874.63|885.9|875.1|885.9|875.1|885.43|874.63|4
1647078380000|2022-03-12 09:46:20|886.04|875.24|886.04|875.24|886.04|875.24|886.04|875.24|1
1647078390000|2022-03-12 09:46:30|886.05|875.25|886.07|875.27|886.07|875.27|886.05|875.25|2
1647078400000|2022-03-12 09:46:40|885.98|875.18|885.95|875.15|886.05|875.25|885.95|875.15|4
1647078430000|2022-03-12 09:47:10|886.02|875.22|886.02|875.22|886.02|875.22|886.02|875.22|1
1647078440000|2022-03-12 09:47:20|886.04|875.24|886.04|875.24|886.04|875.24|886.04|875.24|1
1647078480000|2022-03-12 09:48:00|886.06|875.26|886.06|875.26|886.06|875.26|886.06|875.26|1
1647078500000|2022-03-12 09:48:20|886.07|875.27|886.07|875.27|886.07|875.27|886.07|875.27|1
1647078540000|2022-03-12 09:49:00|886.03|875.23|885.11|874.31|886.03|875.23|885.1|874.3|9
1647078550000|2022-03-12 09:49:10|885.1|874.3|885.11|874.31|885.11|874.31|885.1|874.3|10
1647078560000|2022-03-12 09:49:20|885.09|874.29|885.09|874.29|885.09|874.29|885.08|874.28|17
1647078570000|2022-03-12 09:49:30|885.08|874.28|885.09|874.29|885.09|874.29|885.08|874.28|14
1647078600000|2022-03-12 09:50:00|884.9|874.1|884.9|874.1|884.9|874.1|884.9|874.1|1
1647078610000|2022-03-12 09:50:10|884.91|874.11|884.9|874.1|884.91|874.11|884.9|874.1|12
1647078620000|2022-03-12 09:50:20|884.91|874.11|883.04|872.24|884.94|874.14|883.04|872.24|15
1647078630000|2022-03-12 09:50:30|883.06|872.26|883.75|872.95|883.75|872.95|882.98|872.18|5
1647078640000|2022-03-12 09:50:40|883.9|873.1|883.9|873.1|883.9|873.1|883.9|873.1|1
1647078660000|2022-03-12 09:51:00|883.85|873.05|883.85|873.05|883.85|873.05|883.85|873.05|1
1647078670000|2022-03-12 09:51:10|883.7|872.9|883.09|872.29|883.7|872.9|883.09|872.29|5
1647078680000|2022-03-12 09:51:20|883.11|872.31|882.93|872.13|883.11|872.31|882.92|872.12|4
1647078690000|2022-03-12 09:51:30|882.92|872.12|882.92|872.12|882.92|872.12|882.91|872.11|3
1647078710000|2022-03-12 09:51:50|882.95|872.15|882.95|872.15|882.95|872.15|882.95|872.15|1
1647078720000|2022-03-12 09:52:00|882.91|872.11|882.9|872.1|882.91|872.11|882.9|872.1|2
1647078730000|2022-03-12 09:52:10|882.91|872.11|882.91|872.11|882.91|872.11|882.9|872.1|9
1647078740000|2022-03-12 09:52:20|882.9|872.1|882.9|872.1|882.91|872.11|882.9|872.1|3
1647078750000|2022-03-12 09:52:30|882.91|872.11|882.91|872.11|882.91|872.11|882.9|872.1|7
1647078760000|2022-03-12 09:52:40|882.92|872.12|882.92|872.12|882.92|872.12|882.92|872.12|1
1647078770000|2022-03-12 09:52:50|883.14|872.34|883.29|872.49|883.29|872.49|883.14|872.34|4
1647078780000|2022-03-12 09:53:00|883.28|872.48|883.04|872.24|883.29|872.49|882.98|872.18|8
1647078800000|2022-03-12 09:53:20|883.06|872.26|883.04|872.24|883.06|872.26|883.04|872.24|6
1647078810000|2022-03-12 09:53:30|883.06|872.26|883.05|872.25|883.39|872.59|883.04|872.24|7
1647078820000|2022-03-12 09:53:40|883.04|872.24|883.05|872.25|883.05|872.25|883.04|872.24|2
1647078830000|2022-03-12 09:53:50|883.04|872.24|882.92|872.12|883.05|872.25|882.92|872.12|4
1647078860000|2022-03-12 09:54:20|882.91|872.11|882.92|872.12|882.92|872.12|882.91|872.11|6
1647078870000|2022-03-12 09:54:30|883.02|872.22|883.75|872.95|883.75|872.95|883.02|872.22|4
1647078880000|2022-03-12 09:54:40|883.76|872.96|883.78|872.98|883.79|872.99|883.75|872.95|9
1647078890000|2022-03-12 09:54:50|883.79|872.99|883.89|873.09|883.89|873.09|883.78|872.98|15
1647078920000|2022-03-12 09:55:20|883.79|872.99|883.24|872.44|883.79|872.99|883.24|872.44|2
1647078930000|2022-03-12 09:55:30|882.92|872.12|882.92|872.12|882.92|872.12|882.92|872.12|1
1647078940000|2022-03-12 09:55:40|882.93|872.13|882.92|872.12|882.93|872.13|882.92|872.12|2
1647078950000|2022-03-12 09:55:50|882.93|872.13|882.92|872.12|882.93|872.13|882.92|872.12|8
1647078960000|2022-03-12 09:56:00|883.04|872.24|883.04|872.24|883.04|872.24|883.04|872.24|1
1647079030000|2022-03-12 09:57:10|883.03|872.23|883.03|872.23|883.03|872.23|883.03|872.23|1
1647079050000|2022-03-12 09:57:30|883.12|872.32|883.79|872.99|883.79|872.99|883.12|872.32|16
1647079060000|2022-03-12 09:57:40|883.8|873|883.8|873|883.81|873.01|883.79|872.99|15
1647079070000|2022-03-12 09:57:50|883.79|872.99|883.8|873|883.8|873|883.79|872.99|18
1647079080000|2022-03-12 09:58:00|883.79|872.99|884.03|873.23|884.03|873.23|883.79|872.99|15
1647079090000|2022-03-12 09:58:10|884.02|873.22|884.03|873.23|884.03|873.23|884.02|873.22|18
1647079100000|2022-03-12 09:58:20|884.02|873.22|884.02|873.22|884.03|873.23|884.02|873.22|11
1647079110000|2022-03-12 09:58:30|883.91|873.11|883.91|873.11|883.91|873.11|883.91|873.11|1
1647079120000|2022-03-12 09:58:40|883.92|873.12|883.92|873.12|883.92|873.12|883.92|873.12|1
1647079160000|2022-03-12 09:59:20|883.91|873.11|883.23|872.43|883.91|873.11|883.23|872.43|4
1647079200000|2022-03-12 10:00:00|883.35|872.55|883.78|872.98|883.78|872.98|883.35|872.55|8
1647079210000|2022-03-12 10:00:10|883.77|872.97|883.77|872.97|883.79|872.99|883.77|872.97|6
1647079220000|2022-03-12 10:00:20|883.79|872.99|883.9|873.1|883.9|873.1|883.79|872.99|2
1647079240000|2022-03-12 10:00:40|884.03|873.23|884.03|873.23|884.03|873.23|884.03|873.23|1
1647079250000|2022-03-12 10:00:50|884.09|873.29|884.73|873.93|884.73|873.93|884.09|873.29|7
1647079260000|2022-03-12 10:01:00|884.87|874.07|884.87|874.07|884.87|874.07|884.87|874.07|1
1647079270000|2022-03-12 10:01:10|884.67|873.87|884.48|873.68|884.67|873.87|884.1|873.3|9
1647079280000|2022-03-12 10:01:20|884.53|873.73|884.15|873.35|884.53|873.73|884.15|873.35|6
1647079290000|2022-03-12 10:01:30|884.14|873.34|884.15|873.35|884.15|873.35|884.14|873.34|2
1647079310000|2022-03-12 10:01:50|884.14|873.34|884.2|873.4|884.2|873.4|884.14|873.34|3
1647079320000|2022-03-12 10:02:00|884.19|873.39|884.06|873.26|884.33|873.53|884.06|873.26|5
1647079330000|2022-03-12 10:02:10|884.01|873.21|884.01|873.21|884.01|873.21|884.01|873.21|1
1647079340000|2022-03-12 10:02:20|883.94|873.14|884|873.2|884|873.2|883.61|872.81|11
1647079350000|2022-03-12 10:02:30|883.99|873.19|884|873.2|884|873.2|883.93|873.13|6
1647079360000|2022-03-12 10:02:40|883.99|873.19|884|873.2|884|873.2|883.99|873.19|4
1647079380000|2022-03-12 10:03:00|883.98|873.18|883.98|873.18|883.98|873.18|883.98|873.18|1
1647079410000|2022-03-12 10:03:30|883.91|873.11|883.9|873.1|883.91|873.11|883.9|873.1|2
1647079420000|2022-03-12 10:03:40|883.91|873.11|883.91|873.11|883.91|873.11|883.9|873.1|15
1647079440000|2022-03-12 10:04:00|883.93|873.13|883.98|873.18|883.98|873.18|883.93|873.13|2
1647079460000|2022-03-12 10:04:20|883.89|873.09|883.06|872.26|883.89|873.09|883.06|872.26|4
1647079480000|2022-03-12 10:04:40|883.05|872.25|883.05|872.25|883.05|872.25|883.05|872.25|1
1647079490000|2022-03-12 10:04:50|882.89|872.09|882.42|871.62|882.89|872.09|882.42|871.62|8
1647079500000|2022-03-12 10:05:00|882.41|871.61|882.42|871.62|882.42|871.62|882.41|871.61|12
1647079510000|2022-03-12 10:05:10|882.41|871.61|882.42|871.62|882.42|871.62|882.41|871.61|18
1647079520000|2022-03-12 10:05:20|882.41|871.61|882.42|871.62|882.42|871.62|882.41|871.61|18
1647079530000|2022-03-12 10:05:30|882.41|871.61|882.51|871.71|882.51|871.71|882.41|871.61|9
1647079550000|2022-03-12 10:05:50|882.4|871.6|881.97|871.17|882.4|871.6|881.97|871.17|5
1647079560000|2022-03-12 10:06:00|881.93|871.13|881.91|871.11|881.93|871.13|881.9|871.1|14
1647079570000|2022-03-12 10:06:10|881.9|871.1|881.9|871.1|881.91|871.11|881.9|871.1|17
1647079580000|2022-03-12 10:06:20|881.91|871.11|881.9|871.1|881.91|871.11|881.9|871.1|18
1647079590000|2022-03-12 10:06:30|881.91|871.11|881.9|871.1|881.91|871.11|881.9|871.1|12
1647079600000|2022-03-12 10:06:40|881.91|871.11|881.41|870.61|881.91|871.11|881.41|870.61|17
1647079610000|2022-03-12 10:06:50|881.4|870.6|881.13|870.33|881.4|870.6|881.1|870.3|3
1647079620000|2022-03-12 10:07:00|881.12|870.32|880.8|870|881.12|870.32|880.32|869.52|10
1647079640000|2022-03-12 10:07:20|880.87|870.07|880.87|870.07|880.87|870.07|880.87|870.07|1
1647079690000|2022-03-12 10:08:10|880.74|869.94|880.4|869.6|880.74|869.94|880.4|869.6|3
1647079700000|2022-03-12 10:08:20|880.56|869.76|880.78|869.98|880.78|869.98|880.56|869.76|3
1647079730000|2022-03-12 10:08:50|880.85|870.05|880.85|870.05|880.85|870.05|880.85|870.05|1
1647079740000|2022-03-12 10:09:00|880.87|870.07|880.87|870.07|880.87|870.07|880.87|870.07|1
1647079800000|2022-03-12 10:10:00|880.9|870.1|880.9|870.1|880.9|870.1|880.9|870.1|1
1647079820000|2022-03-12 10:10:20|881.02|870.22|881.13|870.33|881.13|870.33|881.02|870.22|2
1647079830000|2022-03-12 10:10:30|881.08|870.28|881.08|870.28|881.08|870.28|881.08|870.28|1
1647079860000|2022-03-12 10:11:00|881.14|870.34|881.14|870.34|881.14|870.34|881.14|870.34|1
1647079880000|2022-03-12 10:11:20|881.12|870.32|881.12|870.32|881.12|870.32|881.12|870.32|1
1647079910000|2022-03-12 10:11:50|881.21|870.41|881.21|870.41|881.21|870.41|881.21|870.41|1
1647079920000|2022-03-12 10:12:00|881.41|870.61|881.21|870.41|881.41|870.61|881.21|870.41|2
1647079930000|2022-03-12 10:12:10|881.29|870.49|881.29|870.49|881.29|870.49|881.29|870.49|1
1647079940000|2022-03-12 10:12:20|881.34|870.54|881.33|870.53|881.34|870.54|881.33|870.53|2
1647079950000|2022-03-12 10:12:30|881.34|870.54|881.33|870.53|881.34|870.54|881.33|870.53|2
1647079960000|2022-03-12 10:12:40|881.32|870.52|881.33|870.53|881.33|870.53|881.32|870.52|2
1647079970000|2022-03-12 10:12:50|881.32|870.52|881.32|870.52|881.33|870.53|881.32|870.52|15
1647079980000|2022-03-12 10:13:00|881.33|870.53|881.16|870.36|881.33|870.53|881.16|870.36|3
1647080000000|2022-03-12 10:13:20|881.17|870.37|881.17|870.37|881.17|870.37|881.17|870.37|1
1647080010000|2022-03-12 10:13:30|881.19|870.39|881.19|870.39|881.19|870.39|881.19|870.39|1
1647080030000|2022-03-12 10:13:50|881.28|870.48|881.28|870.48|881.3|870.5|881.28|870.48|3
1647080040000|2022-03-12 10:14:00|881.36|870.56|881.36|870.56|881.36|870.56|881.36|870.56|1
1647080050000|2022-03-12 10:14:10|881.37|870.57|881.92|871.12|881.92|871.12|881.37|870.57|5
1647080060000|2022-03-12 10:14:20|882.32|871.52|882.91|872.11|882.91|872.11|882.32|871.52|8
1647080070000|2022-03-12 10:14:30|882.9|872.1|882.35|871.55|882.91|872.11|882.34|871.54|12
1647080080000|2022-03-12 10:14:40|882.34|871.54|882.35|871.55|882.35|871.55|882.34|871.54|14
1647080090000|2022-03-12 10:14:50|882.34|871.54|882.31|871.51|882.35|871.55|882.31|871.51|16
1647080100000|2022-03-12 10:15:00|882.08|871.28|882.08|871.28|882.08|871.28|882.08|871.28|1
1647080110000|2022-03-12 10:15:10|882.12|871.32|882.12|871.32|882.12|871.32|882.12|871.32|1
1647080120000|2022-03-12 10:15:20|882.08|871.28|882.08|871.28|882.08|871.28|882.08|871.28|1
1647080150000|2022-03-12 10:15:50|882.3|871.5|882.3|871.5|882.3|871.5|882.3|871.5|1
1647080160000|2022-03-12 10:16:00|882.2|871.4|882.2|871.4|882.2|871.4|882.2|871.4|1
1647080190000|2022-03-12 10:16:30|882.21|871.41|882.04|871.24|882.21|871.41|882.04|871.24|3
1647080200000|2022-03-12 10:16:40|882.03|871.23|881.14|870.34|882.08|871.28|881.14|870.34|7
1647080210000|2022-03-12 10:16:50|881.13|870.33|881.13|870.33|881.13|870.33|881.13|870.33|1
1647080220000|2022-03-12 10:17:00|881.08|870.28|881.05|870.25|881.08|870.28|881.05|870.25|2
1647080230000|2022-03-12 10:17:10|880.92|870.12|880.92|870.12|880.92|870.12|880.92|870.12|1
1647080240000|2022-03-12 10:17:20|880.91|870.11|880.14|869.34|880.91|870.11|880.14|869.34|9
1647080250000|2022-03-12 10:17:30|880.15|869.35|880.14|869.34|880.15|869.35|880.13|869.33|10
1647080260000|2022-03-12 10:17:40|880.13|869.33|880.16|869.36|880.16|869.36|880.13|869.33|7
1647080270000|2022-03-12 10:17:50|880.15|869.35|880.16|869.36|880.16|869.36|880.15|869.35|4
1647080280000|2022-03-12 10:18:00|880.07|869.27|880.82|870.02|880.82|870.02|880.07|869.27|5
1647080290000|2022-03-12 10:18:10|880.8|870|880.81|870.01|880.82|870.02|880.8|870|8
1647080300000|2022-03-12 10:18:20|880.82|870.02|880.81|870.01|880.83|870.03|880.81|870.01|14
1647080310000|2022-03-12 10:18:30|880.82|870.02|880.83|870.03|880.83|870.03|880.81|870.01|3
1647080330000|2022-03-12 10:18:50|880.82|870.02|880.82|870.02|880.82|870.02|880.82|870.02|1
1647080340000|2022-03-12 10:19:00|880.87|870.07|880.87|870.07|880.87|870.07|880.87|870.07|1
1647080360000|2022-03-12 10:19:20|880.59|869.79|880.72|869.92|880.72|869.92|880.21|869.41|16
1647080370000|2022-03-12 10:19:30|880.65|869.85|880.73|869.93|880.73|869.93|880.18|869.38|15
1647080380000|2022-03-12 10:19:40|880.74|869.94|880.74|869.94|880.74|869.94|880.74|869.94|1
1647080390000|2022-03-12 10:19:50|880.83|870.03|880.83|870.03|880.83|870.03|880.83|870.03|1
1647080440000|2022-03-12 10:20:40|880.85|870.05|880.87|870.07|880.89|870.09|880.84|870.04|5
1647080460000|2022-03-12 10:21:00|880.9|870.1|880.9|870.1|880.9|870.1|880.9|870.1|1
1647080480000|2022-03-12 10:21:20|880.91|870.11|881.78|870.98|881.78|870.98|880.91|870.11|9
1647080490000|2022-03-12 10:21:30|881.79|870.99|881.78|870.98|881.79|870.99|881.78|870.98|6
1647080500000|2022-03-12 10:21:40|881.79|870.99|881.78|870.98|881.79|870.99|881.78|870.98|4
1647080510000|2022-03-12 10:21:50|881.79|870.99|881.83|871.03|881.84|871.04|881.78|870.98|10
1647080520000|2022-03-12 10:22:00|881.84|871.04|881.91|871.11|881.91|871.11|881.83|871.03|3
1647080530000|2022-03-12 10:22:10|882.03|871.23|882.77|871.97|882.78|871.98|882.03|871.23|10
1647080540000|2022-03-12 10:22:20|882.78|871.98|882.78|871.98|882.78|871.98|882.77|871.97|15
1647080550000|2022-03-12 10:22:30|882.79|871.99|882.78|871.98|882.79|871.99|882.78|871.98|2
1647080560000|2022-03-12 10:22:40|882.79|871.99|882.85|872.05|882.85|872.05|882.78|871.98|15
1647080580000|2022-03-12 10:23:00|882.9|872.1|882.97|872.17|882.97|872.17|882.9|872.1|3
1647080590000|2022-03-12 10:23:10|882.98|872.18|883.75|872.95|883.75|872.95|882.98|872.18|6
1647080600000|2022-03-12 10:23:20|883.76|872.96|883.76|872.96|883.76|872.96|883.76|872.96|1
1647080620000|2022-03-12 10:23:40|883.91|873.11|883.91|873.11|883.92|873.12|883.91|873.11|3
1647080630000|2022-03-12 10:23:50|883.92|873.12|883.91|873.11|883.92|873.12|883.91|873.11|6
1647080640000|2022-03-12 10:24:00|883.92|873.12|883.92|873.12|883.92|873.12|883.91|873.11|3
1647080650000|2022-03-12 10:24:10|884.14|873.34|884.14|873.34|884.14|873.34|884.14|873.34|1
1647080660000|2022-03-12 10:24:20|884.17|873.37|884.17|873.37|884.17|873.37|884.17|873.37|1
1647080690000|2022-03-12 10:24:50|884.31|873.51|884.31|873.51|884.31|873.51|884.31|873.51|1
1647080700000|2022-03-12 10:25:00|884.22|873.42|883.75|872.95|884.23|873.43|883.75|872.95|6
1647080710000|2022-03-12 10:25:10|883.46|872.66|883.46|872.66|883.68|872.88|883.46|872.66|3
1647080730000|2022-03-12 10:25:30|883.18|872.38|883.75|872.95|883.75|872.95|883.17|872.37|8
1647080740000|2022-03-12 10:25:40|883.88|873.08|883.88|873.08|883.88|873.08|883.88|873.08|1
1647080750000|2022-03-12 10:25:50|883.89|873.09|883.59|872.79|883.89|873.09|883.59|872.79|3
1647080760000|2022-03-12 10:26:00|883.56|872.76|883.56|872.76|883.56|872.76|883.56|872.76|1
1647080780000|2022-03-12 10:26:20|883.66|872.86|883.79|872.99|883.79|872.99|883.66|872.86|2
1647080790000|2022-03-12 10:26:30|883.89|873.09|883.89|873.09|883.89|873.09|883.89|873.09|1
1647080800000|2022-03-12 10:26:40|883.75|872.95|883.24|872.44|883.75|872.95|883.24|872.44|7
1647080820000|2022-03-12 10:27:00|883.05|872.25|883.43|872.63|883.72|872.92|883.05|872.25|6
1647080830000|2022-03-12 10:27:10|883.57|872.77|883.72|872.92|883.72|872.92|883.57|872.77|2
1647080850000|2022-03-12 10:27:30|883.62|872.82|883.62|872.82|883.63|872.83|883.62|872.82|7
1647080860000|2022-03-12 10:27:40|883.63|872.83|883.62|872.82|883.63|872.83|883.62|872.82|4
1647080870000|2022-03-12 10:27:50|883.61|872.81|883.62|872.82|883.62|872.82|883.61|872.81|2
1647080880000|2022-03-12 10:28:00|883.61|872.81|883.79|872.99|883.8|873|883.61|872.81|13
1647080890000|2022-03-12 10:28:10|883.8|873|883.79|872.99|883.8|873|883.79|872.99|2
1647080900000|2022-03-12 10:28:20|883.8|873|883.79|872.99|883.8|873|883.79|872.99|2
1647080930000|2022-03-12 10:28:50|883.8|873|883.79|872.99|883.8|873|883.79|872.99|2
1647080940000|2022-03-12 10:29:00|883.78|872.98|883.78|872.98|883.78|872.98|883.78|872.98|1
1647080950000|2022-03-12 10:29:10|883.89|873.09|884.6|873.8|884.6|873.8|883.89|873.09|10
1647080960000|2022-03-12 10:29:20|884.61|873.81|884.61|873.81|884.61|873.81|884.6|873.8|3
1647080970000|2022-03-12 10:29:30|884.63|873.83|884.91|874.11|884.91|874.11|884.63|873.83|2
1647080980000|2022-03-12 10:29:40|884.99|874.19|885.67|874.87|885.67|874.87|884.99|874.19|5
1647080990000|2022-03-12 10:29:50|885.72|874.92|885.76|874.96|885.76|874.96|885.72|874.92|17
1647081000000|2022-03-12 10:30:00|885.73|874.93|885.95|875.15|885.95|875.15|885.73|874.93|3
1647081010000|2022-03-12 10:30:10|885.74|874.94|885.38|874.58|885.74|874.94|885.38|874.58|6
1647081030000|2022-03-12 10:30:30|885.06|874.26|885.06|874.26|885.06|874.26|885.06|874.26|1
1647081050000|2022-03-12 10:30:50|885.07|874.27|885.11|874.31|885.11|874.31|885.07|874.27|2
1647081070000|2022-03-12 10:31:10|885.12|874.32|885.11|874.31|885.12|874.32|885.11|874.31|2
1647081080000|2022-03-12 10:31:20|885.03|874.23|885.03|874.23|885.03|874.23|885.03|874.23|1
1647081090000|2022-03-12 10:31:30|884.95|874.15|884.12|873.32|884.95|874.15|884.12|873.32|6
1647081100000|2022-03-12 10:31:40|884.11|873.31|884.11|873.31|884.12|873.32|884.11|873.31|15
1647081120000|2022-03-12 10:32:00|883.91|873.11|883.96|873.16|883.96|873.16|883.91|873.11|2
1647081130000|2022-03-12 10:32:10|884.01|873.21|884.65|873.85|884.8|874|884.01|873.21|5
1647081140000|2022-03-12 10:32:20|884.67|873.87|884.79|873.99|884.79|873.99|884.36|873.56|10
1647081180000|2022-03-12 10:33:00|884.86|874.06|884.51|873.71|884.87|874.07|884.51|873.71|7
1647081190000|2022-03-12 10:33:10|884.5|873.7|884.51|873.71|884.58|873.78|884.5|873.7|6
1647081200000|2022-03-12 10:33:20|884.58|873.78|884.51|873.71|884.58|873.78|884.51|873.71|16
1647081210000|2022-03-12 10:33:30|884.5|873.7|884.51|873.71|884.51|873.71|884.5|873.7|4
1647081220000|2022-03-12 10:33:40|884.54|873.74|884.37|873.57|884.54|873.74|884.37|873.57|3
1647081230000|2022-03-12 10:33:50|884.53|873.73|884.53|873.73|884.53|873.73|884.53|873.73|1
1647081240000|2022-03-12 10:34:00|884.52|873.72|884.44|873.64|884.52|873.72|884.44|873.64|9
1647081250000|2022-03-12 10:34:10|884.45|873.65|884.44|873.64|884.45|873.65|884.44|873.64|8
1647081260000|2022-03-12 10:34:20|884.45|873.65|884.45|873.65|884.46|873.66|884.45|873.65|3
1647081270000|2022-03-12 10:34:30|884.46|873.66|884.45|873.65|884.46|873.66|884.45|873.65|10
1647081280000|2022-03-12 10:34:40|884.46|873.66|884.45|873.65|884.46|873.66|884.45|873.65|14
1647081290000|2022-03-12 10:34:50|884.35|873.55|884.2|873.4|884.35|873.55|884.2|873.4|2
1647081300000|2022-03-12 10:35:00|884.34|873.54|884.34|873.54|884.34|873.54|884.34|873.54|1
1647081310000|2022-03-12 10:35:10|884.46|873.66|884.4|873.6|884.46|873.66|884.4|873.6|2
1647081320000|2022-03-12 10:35:20|884.39|873.59|884.31|873.51|884.4|873.6|884.31|873.51|3
1647081340000|2022-03-12 10:35:40|884.32|873.52|884.29|873.49|884.32|873.52|884.29|873.49|3
1647081350000|2022-03-12 10:35:50|884.3|873.5|884.22|873.42|884.3|873.5|884.22|873.42|16
1647081360000|2022-03-12 10:36:00|884.23|873.43|884.22|873.42|884.23|873.43|884.22|873.42|14
1647081370000|2022-03-12 10:36:10|884.23|873.43|884.07|873.27|884.23|873.43|884.07|873.27|14
1647081380000|2022-03-12 10:36:20|883.99|873.19|883.54|872.74|883.99|873.19|883.45|872.65|4
1647081390000|2022-03-12 10:36:30|883.5|872.7|883.11|872.31|883.5|872.7|883.11|872.31|4
1647081400000|2022-03-12 10:36:40|883.07|872.27|883.06|872.26|883.07|872.27|883.05|872.25|4
1647081410000|2022-03-12 10:36:50|883.04|872.24|883.04|872.24|883.04|872.24|883.04|872.24|1
1647081420000|2022-03-12 10:37:00|882.97|872.17|882.89|872.09|882.97|872.17|882.89|872.09|2
1647081430000|2022-03-12 10:37:10|882.91|872.11|882.92|872.12|882.92|872.12|882.91|872.11|2
1647081460000|2022-03-12 10:37:40|882.93|872.13|883.06|872.26|883.06|872.26|882.93|872.13|2
1647081470000|2022-03-12 10:37:50|883.03|872.23|883.03|872.23|883.03|872.23|883.03|872.23|1
1647081480000|2022-03-12 10:38:00|883.14|872.34|883.31|872.51|883.31|872.51|883.14|872.34|2
1647081490000|2022-03-12 10:38:10|883.29|872.49|883.74|872.94|883.74|872.94|883.29|872.49|3
1647081500000|2022-03-12 10:38:20|883.75|872.95|883.75|872.95|883.76|872.96|883.75|872.95|5
1647081510000|2022-03-12 10:38:30|883.76|872.96|883.75|872.95|883.76|872.96|883.75|872.95|18
1647081520000|2022-03-12 10:38:40|883.76|872.96|884.45|873.65|884.45|873.65|883.75|872.95|15
1647081540000|2022-03-12 10:39:00|884.66|873.86|884.66|873.86|884.66|873.86|884.66|873.86|1
1647081550000|2022-03-12 10:39:10|884.69|873.89|884.7|873.9|884.7|873.9|884.69|873.89|4
1647081580000|2022-03-12 10:39:40|884.78|873.98|885.34|874.54|885.34|874.54|884.78|873.98|5
1647081590000|2022-03-12 10:39:50|885.37|874.57|885.15|874.35|885.37|874.57|884.93|874.13|5
1647081600000|2022-03-12 10:40:00|885.16|874.36|885.57|874.77|885.57|874.77|885.16|874.36|8
1647081610000|2022-03-12 10:40:10|885.58|874.78|885.58|874.78|885.58|874.78|885.58|874.78|1
1647081620000|2022-03-12 10:40:20|885.3|874.5|885.31|874.51|885.31|874.51|885.3|874.5|2
1647081630000|2022-03-12 10:40:30|885.59|874.79|885.55|874.75|885.59|874.79|885.55|874.75|2
1647081650000|2022-03-12 10:40:50|885.82|875.02|885.83|875.03|885.83|875.03|885.82|875.02|2
1647081660000|2022-03-12 10:41:00|885.95|875.15|886.34|875.54|886.34|875.54|885.95|875.15|3
1647081670000|2022-03-12 10:41:10|886.48|875.68|886.25|875.45|886.74|875.94|886.25|875.45|6
1647081680000|2022-03-12 10:41:20|886.49|875.69|886.03|875.23|886.49|875.69|886.03|875.23|2
1647081690000|2022-03-12 10:41:30|886.05|875.25|886.05|875.25|886.05|875.25|886.05|875.25|1
1647081700000|2022-03-12 10:41:40|886.03|875.23|885.27|874.47|886.03|875.23|885.27|874.47|9
1647081710000|2022-03-12 10:41:50|885.26|874.46|885.24|874.44|885.29|874.49|885.24|874.44|11
1647081720000|2022-03-12 10:42:00|885.25|874.45|884.99|874.19|885.25|874.45|884.97|874.17|9
1647081730000|2022-03-12 10:42:10|884.89|874.09|884.08|873.28|884.89|874.09|884.08|873.28|9
1647081740000|2022-03-12 10:42:20|884.09|873.29|883.52|872.72|884.09|873.29|883.52|872.72|7
1647081750000|2022-03-12 10:42:30|883.56|872.76|883.52|872.72|883.56|872.76|883.52|872.72|2
1647081800000|2022-03-12 10:43:20|883.45|872.65|883.17|872.37|883.45|872.65|883.17|872.37|3
1647081810000|2022-03-12 10:43:30|883.18|872.38|883.05|872.25|883.22|872.42|883.05|872.25|7
1647081820000|2022-03-12 10:43:40|882.91|872.11|883.1|872.3|883.12|872.32|882.91|872.11|5
1647081830000|2022-03-12 10:43:50|883.12|872.32|883.1|872.3|883.12|872.32|883.1|872.3|10
1647081840000|2022-03-12 10:44:00|883.12|872.32|883.5|872.7|883.5|872.7|883.1|872.3|5
1647081860000|2022-03-12 10:44:20|883.49|872.69|883.49|872.69|883.49|872.69|883.49|872.69|1
1647081890000|2022-03-12 10:44:50|883.42|872.62|883.04|872.24|883.42|872.62|883.04|872.24|6
1647081900000|2022-03-12 10:45:00|883.05|872.25|882.91|872.11|883.05|872.25|882.91|872.11|9
1647081920000|2022-03-12 10:45:20|882.92|872.12|882.64|871.84|882.92|872.12|882.64|871.84|4
1647081930000|2022-03-12 10:45:30|882.67|871.87|881.18|870.38|882.67|871.87|881.17|870.37|14
1647081940000|2022-03-12 10:45:40|881.53|870.73|881.9|871.1|881.9|871.1|881.49|870.69|12
1647081950000|2022-03-12 10:45:50|881.79|870.99|881.05|870.25|881.79|870.99|881.05|870.25|3
1647081960000|2022-03-12 10:46:00|880.93|870.13|881.14|870.34|881.16|870.36|880.93|870.13|10
1647081970000|2022-03-12 10:46:10|881.13|870.33|881.75|870.95|881.76|870.96|881.13|870.33|15
1647081980000|2022-03-12 10:46:20|881.93|871.13|882.54|871.74|882.59|871.79|881.93|871.13|7
1647081990000|2022-03-12 10:46:30|882.55|871.75|881.97|871.17|882.55|871.75|881.97|871.17|4
1647082000000|2022-03-12 10:46:40|881.95|871.15|881.23|870.43|881.95|871.15|881.23|870.43|7
1647082010000|2022-03-12 10:46:50|881.15|870.35|881.23|870.43|881.23|870.43|881.07|870.27|4
1647082020000|2022-03-12 10:47:00|881.35|870.55|881.35|870.55|881.35|870.55|881.35|870.55|1
1647082030000|2022-03-12 10:47:10|881.38|870.58|881.54|870.74|881.54|870.74|881.31|870.51|6
1647082040000|2022-03-12 10:47:20|881.75|870.95|881.75|870.95|881.75|870.95|881.75|870.95|1
1647082070000|2022-03-12 10:47:50|881.76|870.96|881.76|870.96|881.76|870.96|881.76|870.96|1
1647082080000|2022-03-12 10:48:00|881.9|871.1|881.9|871.1|881.9|871.1|881.9|871.1|1
1647082100000|2022-03-12 10:48:20|881.87|871.07|881.87|871.07|881.87|871.07|881.87|871.07|1
1647082120000|2022-03-12 10:48:40|881.88|871.08|881.88|871.08|881.9|871.1|881.88|871.08|3
1647082130000|2022-03-12 10:48:50|881.9|871.1|881.88|871.08|881.9|871.1|881.88|871.08|8
1647082140000|2022-03-12 10:49:00|881.96|871.16|881.96|871.16|881.96|871.16|881.96|871.16|1
1647082150000|2022-03-12 10:49:10|882.13|871.33|882.78|871.98|882.78|871.98|882.13|871.33|4
1647082170000|2022-03-12 10:49:30|882.87|872.07|882.87|872.07|882.88|872.08|882.87|872.07|5
1647082180000|2022-03-12 10:49:40|882.88|872.08|882.87|872.07|882.88|872.08|882.87|872.07|18
1647082190000|2022-03-12 10:49:50|882.88|872.08|882.35|871.55|882.88|872.08|882.35|871.55|18
1647082200000|2022-03-12 10:50:00|882.36|871.56|882.13|871.33|882.36|871.56|882.13|871.33|14
1647082220000|2022-03-12 10:50:20|882.18|871.38|882.18|871.38|882.18|871.38|882.18|871.38|1
1647082230000|2022-03-12 10:50:30|882.36|871.56|882.74|871.94|882.74|871.94|882.36|871.56|2
1647082240000|2022-03-12 10:50:40|882.91|872.11|882.91|872.11|882.91|872.11|882.91|872.11|1
1647082280000|2022-03-12 10:51:20|882.89|872.09|882.89|872.09|882.89|872.09|882.89|872.09|1
1647082290000|2022-03-12 10:51:30|882.91|872.11|882.91|872.11|882.91|872.11|882.91|872.11|1
1647082300000|2022-03-12 10:51:40|882.99|872.19|882.99|872.19|882.99|872.19|882.99|872.19|1
1647082320000|2022-03-12 10:52:00|882.96|872.16|882.96|872.16|882.96|872.16|882.96|872.16|1
1647082340000|2022-03-12 10:52:20|883.06|872.26|883.06|872.26|883.06|872.26|883.06|872.26|1
1647082360000|2022-03-12 10:52:40|883.05|872.25|883.01|872.21|883.05|872.25|883.01|872.21|2
1647082380000|2022-03-12 10:53:00|883.07|872.27|882.98|872.18|883.07|872.27|882.98|872.18|2
1647082390000|2022-03-12 10:53:10|882.92|872.12|882.58|871.78|882.92|872.12|882.58|871.78|5
1647082400000|2022-03-12 10:53:20|882.46|871.66|882.56|871.76|882.56|871.76|882.46|871.66|2
1647082410000|2022-03-12 10:53:30|882.55|871.75|882.08|871.28|882.56|871.76|882.08|871.28|3
1647082420000|2022-03-12 10:53:40|882.04|871.24|882.04|871.24|882.04|871.24|882.04|871.24|1
1647082430000|2022-03-12 10:53:50|882.03|871.23|881.47|870.67|882.04|871.24|881.1|870.3|12
1647082440000|2022-03-12 10:54:00|881.34|870.54|881.58|870.78|881.6|870.8|881.34|870.54|8
1647082450000|2022-03-12 10:54:10|881.62|870.82|881.78|870.98|881.78|870.98|881.58|870.78|3
1647082460000|2022-03-12 10:54:20|881.89|871.09|881.89|871.09|881.89|871.09|881.89|871.09|1
1647082530000|2022-03-12 10:55:30|881.84|871.04|881.84|871.04|881.84|871.04|881.84|871.04|1
1647082550000|2022-03-12 10:55:50|881.85|871.05|882.78|871.98|882.78|871.98|881.85|871.05|13
1647082560000|2022-03-12 10:56:00|882.9|872.1|883.61|872.81|883.61|872.81|882.9|872.1|7
1647082570000|2022-03-12 10:56:10|883.59|872.79|883.78|872.98|883.78|872.98|883.59|872.79|8
1647082580000|2022-03-12 10:56:20|883.77|872.97|883.89|873.09|883.89|873.09|883.77|872.97|4
1647082590000|2022-03-12 10:56:30|883.78|872.98|883.07|872.27|883.78|872.98|883.07|872.27|2
1647082600000|2022-03-12 10:56:40|883.25|872.45|883.46|872.66|883.46|872.66|883.25|872.45|2
1647082620000|2022-03-12 10:57:00|883.41|872.61|883.7|872.9|883.7|872.9|883.41|872.61|4
1647082660000|2022-03-12 10:57:40|883.78|872.98|883.12|872.32|883.78|872.98|883.11|872.31|10
1647082670000|2022-03-12 10:57:50|883.48|872.68|883.48|872.68|883.48|872.68|883.48|872.68|1
1647082680000|2022-03-12 10:58:00|883.37|872.57|883.33|872.53|883.37|872.57|883.31|872.51|10
1647082690000|2022-03-12 10:58:10|883.32|872.52|883.77|872.97|883.77|872.97|883.32|872.52|10
1647082700000|2022-03-12 10:58:20|883.58|872.78|883.05|872.25|883.58|872.78|883.05|872.25|4
1647082710000|2022-03-12 10:58:30|883.06|872.26|883.64|872.84|883.64|872.84|882.98|872.18|10
1647082720000|2022-03-12 10:58:40|883.65|872.85|883.65|872.85|883.65|872.85|883.64|872.84|11
1647082740000|2022-03-12 10:59:00|883.87|873.07|883.87|873.07|883.87|873.07|883.87|873.07|1
1647082770000|2022-03-12 10:59:30|883.89|873.09|883.89|873.09|883.89|873.09|883.89|873.09|1
1647082780000|2022-03-12 10:59:40|883.79|872.99|883.24|872.44|883.79|872.99|883.24|872.44|7
1647082800000|2022-03-12 11:00:00|882.98|872.18|883.61|872.81|883.61|872.81|882.98|872.18|6
1647082810000|2022-03-12 11:00:10|883.84|873.04|883.44|872.64|883.84|873.04|883.44|872.64|6
1647082820000|2022-03-12 11:00:20|883.52|872.72|883.56|872.76|883.56|872.76|883.51|872.71|8
1647082830000|2022-03-12 11:00:30|883.52|872.72|883.56|872.76|883.56|872.76|883.51|872.71|3
1647082840000|2022-03-12 11:00:40|883.61|872.81|883.61|872.81|883.61|872.81|883.61|872.81|1
1647082860000|2022-03-12 11:01:00|883.55|872.75|883.55|872.75|883.55|872.75|883.54|872.74|3
1647082870000|2022-03-12 11:01:10|883.58|872.78|883.58|872.78|883.58|872.78|883.58|872.78|1
1647082900000|2022-03-12 11:01:40|883.51|872.71|883.53|872.73|883.58|872.78|883.51|872.71|4
1647082910000|2022-03-12 11:01:50|883.52|872.72|883.24|872.44|883.53|872.73|883.24|872.44|13
1647082920000|2022-03-12 11:02:00|883.23|872.43|882.86|872.06|883.23|872.43|882.86|872.06|3
1647082930000|2022-03-12 11:02:10|882.85|872.05|882.42|871.62|882.85|872.05|882.42|871.62|4
1647082940000|2022-03-12 11:02:20|882.41|871.61|882.42|871.62|882.42|871.62|882.41|871.61|4
1647082950000|2022-03-12 11:02:30|882.39|871.59|882.39|871.59|882.4|871.6|882.39|871.59|15
1647082960000|2022-03-12 11:02:40|882.4|871.6|882.39|871.59|882.49|871.69|882.39|871.59|4
1647082970000|2022-03-12 11:02:50|882.4|871.6|881.91|871.11|882.4|871.6|881.91|871.11|12
1647082980000|2022-03-12 11:03:00|881.9|871.1|881.91|871.11|881.93|871.13|881.9|871.1|13
1647082990000|2022-03-12 11:03:10|881.9|871.1|881.91|871.11|881.91|871.11|881.9|871.1|18
1647083000000|2022-03-12 11:03:20|881.9|871.1|881.91|871.11|881.91|871.11|881.9|871.1|6
1647083030000|2022-03-12 11:03:50|882.02|871.22|882.02|871.22|882.02|871.22|882.02|871.22|1
1647083060000|2022-03-12 11:04:20|882.1|871.3|882.63|871.83|882.63|871.83|882.1|871.3|4
1647083070000|2022-03-12 11:04:30|882.78|871.98|882.73|871.93|882.78|871.98|882.73|871.93|2
1647083100000|2022-03-12 11:05:00|882.86|872.06|882.99|872.19|882.99|872.19|882.86|872.06|2
1647083120000|2022-03-12 11:05:20|883.13|872.33|883.15|872.35|883.15|872.35|883.13|872.33|2
1647083140000|2022-03-12 11:05:40|883.16|872.36|882.83|872.03|883.16|872.36|882.76|871.96|10
1647083150000|2022-03-12 11:05:50|882.74|871.94|882.64|871.84|882.74|871.94|882.64|871.84|2
1647083170000|2022-03-12 11:06:10|882.58|871.78|882.31|871.51|882.58|871.78|882.31|871.51|3
1647083180000|2022-03-12 11:06:20|882.03|871.23|882.03|871.23|882.03|871.23|882.03|871.23|1
1647083190000|2022-03-12 11:06:30|882.12|871.32|882.1|871.3|882.12|871.32|882.1|871.3|2
1647083200000|2022-03-12 11:06:40|882.11|871.31|881.99|871.19|882.11|871.31|881.99|871.19|3
1647083210000|2022-03-12 11:06:50|881.98|871.18|881.36|870.56|881.99|871.19|881.35|870.55|12
1647083220000|2022-03-12 11:07:00|881.35|870.55|881.33|870.53|881.36|870.56|881.16|870.36|7
1647083230000|2022-03-12 11:07:10|881.54|870.74|881.7|870.9|881.95|871.15|881.54|870.74|7
1647083240000|2022-03-12 11:07:20|881.67|870.87|881.67|870.87|881.7|870.9|881.67|870.87|5
1647083250000|2022-03-12 11:07:30|881.63|870.83|881.63|870.83|881.63|870.83|881.62|870.82|5
1647083260000|2022-03-12 11:07:40|881.62|870.82|881.35|870.55|881.63|870.83|881.35|870.55|8
1647083270000|2022-03-12 11:07:50|881.38|870.58|881.05|870.25|881.38|870.58|881.04|870.24|10
1647083280000|2022-03-12 11:08:00|881.07|870.27|881.07|870.27|881.07|870.27|881.07|870.27|1
1647083300000|2022-03-12 11:08:20|881.08|870.28|881.07|870.27|881.08|870.28|881.07|870.27|4
1647083310000|2022-03-12 11:08:30|881.08|870.28|881.07|870.27|881.08|870.28|881.07|870.27|2
1647083320000|2022-03-12 11:08:40|881.05|870.25|881.05|870.25|881.05|870.25|881.05|870.25|1
1647083330000|2022-03-12 11:08:50|881.07|870.27|881.07|870.27|881.07|870.27|881.07|870.27|1
1647083340000|2022-03-12 11:09:00|881.05|870.25|880.98|870.18|881.05|870.25|880.98|870.18|2
1647083350000|2022-03-12 11:09:10|881.09|870.29|881.63|870.83|881.63|870.83|881.09|870.29|3
1647083360000|2022-03-12 11:09:20|881.73|870.93|881.49|870.69|881.79|870.99|881.45|870.65|6
1647083370000|2022-03-12 11:09:30|881.5|870.7|881.39|870.59|881.5|870.7|881.39|870.59|3
1647083380000|2022-03-12 11:09:40|881.4|870.6|881.76|870.96|881.76|870.96|881.4|870.6|3
1647083400000|2022-03-12 11:10:00|881.6|870.8|881.08|870.28|881.6|870.8|881.08|870.28|2
1647083410000|2022-03-12 11:10:10|880.98|870.18|880.97|870.17|880.98|870.18|880.97|870.17|2
1647083420000|2022-03-12 11:10:20|880.96|870.16|880.77|869.97|881.05|870.25|880.76|869.96|14
1647083430000|2022-03-12 11:10:30|880.76|869.96|880.77|869.97|880.77|869.97|880.76|869.96|12
1647083440000|2022-03-12 11:10:40|880.68|869.88|880.89|870.09|880.89|870.09|880.68|869.88|2
1647083450000|2022-03-12 11:10:50|880.92|870.12|880.95|870.15|880.95|870.15|880.9|870.1|3
1647083470000|2022-03-12 11:11:10|880.97|870.17|880.95|870.15|880.97|870.17|880.95|870.15|2
1647083490000|2022-03-12 11:11:30|880.99|870.19|880.99|870.19|880.99|870.19|880.99|870.19|1
1647083510000|2022-03-12 11:11:50|881.08|870.28|881.1|870.3|881.1|870.3|881.08|870.28|2
1647083520000|2022-03-12 11:12:00|881.11|870.31|881.11|870.31|881.11|870.31|881.11|870.31|1
1647083540000|2022-03-12 11:12:20|881|870.2|881.02|870.22|881.02|870.22|881|870.2|2
1647083550000|2022-03-12 11:12:30|881.01|870.21|880.35|869.55|881.02|870.22|880.35|869.55|7
1647083560000|2022-03-12 11:12:40|880.34|869.54|880.43|869.63|880.43|869.63|880.34|869.54|15
1647083580000|2022-03-12 11:13:00|880.21|869.41|880.73|869.93|880.73|869.93|880.2|869.4|8
1647083600000|2022-03-12 11:13:20|880.89|870.09|880.88|870.08|880.89|870.09|880.88|870.08|2
1647083610000|2022-03-12 11:13:30|881|870.2|880.99|870.19|881|870.2|880.99|870.19|2
1647083630000|2022-03-12 11:13:50|881|870.2|880.93|870.13|881|870.2|880.93|870.13|2
1647083640000|2022-03-12 11:14:00|880.95|870.15|880.99|870.19|880.99|870.19|880.94|870.14|3
1647083650000|2022-03-12 11:14:10|881.11|870.31|881.11|870.31|881.11|870.31|881.11|870.31|1
1647083660000|2022-03-12 11:14:20|881.17|870.37|881.17|870.37|881.17|870.37|881.17|870.37|1
1647083670000|2022-03-12 11:14:30|881.33|870.53|881.63|870.83|881.63|870.83|881.33|870.53|3
1647083680000|2022-03-12 11:14:40|881.72|870.92|881.72|870.92|881.72|870.92|881.72|870.92|1
1647083690000|2022-03-12 11:14:50|881.77|870.97|881.77|870.97|881.77|870.97|881.77|870.97|1
1647083700000|2022-03-12 11:15:00|881.89|871.09|881.89|871.09|881.89|871.09|881.89|871.09|1
1647083720000|2022-03-12 11:15:20|881.96|871.16|881.93|871.13|881.96|871.16|881.93|871.13|2
1647083750000|2022-03-12 11:15:50|881.96|871.16|881.96|871.16|881.96|871.16|881.96|871.16|1
1647083760000|2022-03-12 11:16:00|881.99|871.19|881.99|871.19|881.99|871.19|881.99|871.19|1
1647083780000|2022-03-12 11:16:20|882.01|871.21|882.02|871.22|882.02|871.22|882.01|871.21|2
1647083790000|2022-03-12 11:16:30|882.03|871.23|882.05|871.25|882.06|871.26|882.03|871.23|3
1647083810000|2022-03-12 11:16:50|881.94|871.14|881.94|871.14|881.94|871.14|881.94|871.14|1
1647083820000|2022-03-12 11:17:00|881.95|871.15|881.02|870.22|881.95|871.15|881.02|870.22|7
1647083830000|2022-03-12 11:17:10|881.01|870.21|881.01|870.21|881.06|870.26|881.01|870.21|14
1647083850000|2022-03-12 11:17:30|880.85|870.05|880.84|870.04|880.85|870.05|880.84|870.04|2
1647083870000|2022-03-12 11:17:50|880.92|870.12|880.92|870.12|880.92|870.12|880.92|870.12|1
1647083880000|2022-03-12 11:18:00|880.9|870.1|880.9|870.1|880.9|870.1|880.9|870.1|1
1647083890000|2022-03-12 11:18:10|880.97|870.17|880.97|870.17|880.97|870.17|880.97|870.17|1
1647083910000|2022-03-12 11:18:30|880.92|870.12|880.92|870.12|880.92|870.12|880.92|870.12|1
1647083940000|2022-03-12 11:19:00|880.96|870.16|881.58|870.78|881.58|870.78|880.88|870.08|8
1647083950000|2022-03-12 11:19:10|881.67|870.87|881.87|871.07|881.87|871.07|881.67|870.87|2
1647083960000|2022-03-12 11:19:20|881.91|871.11|881.9|871.1|881.91|871.11|881.9|871.1|2
1647083980000|2022-03-12 11:19:40|881.91|871.11|881.9|871.1|881.91|871.11|881.9|871.1|2
1647083990000|2022-03-12 11:19:50|881.86|871.06|881.86|871.06|881.86|871.06|881.86|871.06|1
1647084010000|2022-03-12 11:20:10|881.89|871.09|881.89|871.09|881.89|871.09|881.89|871.09|1
1647084020000|2022-03-12 11:20:20|881.9|871.1|881.9|871.1|881.9|871.1|881.9|871.1|1
1647084030000|2022-03-12 11:20:30|881.85|871.05|881.85|871.05|881.85|871.05|881.85|871.05|1
1647084050000|2022-03-12 11:20:50|881.87|871.07|881.87|871.07|881.87|871.07|881.87|871.07|1
1647084090000|2022-03-12 11:21:30|881.89|871.09|881.89|871.09|881.89|871.09|881.89|871.09|1
1647084110000|2022-03-12 11:21:50|881.91|871.11|881.96|871.16|881.96|871.16|881.9|871.1|3
1647084120000|2022-03-12 11:22:00|882.04|871.24|882.56|871.76|882.56|871.76|882.04|871.24|4
1647084130000|2022-03-12 11:22:10|882.58|871.78|882.58|871.78|882.58|871.78|882.58|871.78|1
1647084140000|2022-03-12 11:22:20|882.73|871.93|882.79|871.99|882.79|871.99|882.67|871.87|3
1647084180000|2022-03-12 11:23:00|882.88|872.08|882.94|872.14|882.94|872.14|882.88|872.08|3
1647084200000|2022-03-12 11:23:20|882.96|872.16|882.96|872.16|882.96|872.16|882.96|872.16|1
1647084210000|2022-03-12 11:23:30|883.15|872.35|883.78|872.98|883.78|872.98|883.15|872.35|5
1647084220000|2022-03-12 11:23:40|883.79|872.99|883.88|873.08|883.88|873.08|883.53|872.73|5
1647084240000|2022-03-12 11:24:00|883.9|873.1|883.9|873.1|883.9|873.1|883.9|873.1|1
1647084250000|2022-03-12 11:24:10|883.84|873.04|883.31|872.51|883.84|873.04|883.31|872.51|5
1647084260000|2022-03-12 11:24:20|883.35|872.55|883.31|872.51|883.35|872.55|883.31|872.51|2
1647084270000|2022-03-12 11:24:30|883.3|872.5|883.31|872.51|883.31|872.51|883.3|872.5|10
1647084280000|2022-03-12 11:24:40|883.3|872.5|883.07|872.27|883.39|872.59|883.07|872.27|10
1647084300000|2022-03-12 11:25:00|883.08|872.28|883.09|872.29|883.09|872.29|883.08|872.28|2
1647084330000|2022-03-12 11:25:30|883.06|872.26|883.06|872.26|883.06|872.26|883.06|872.26|1
1647084350000|2022-03-12 11:25:50|882.9|872.1|882.9|872.1|882.9|872.1|882.9|872.1|1
1647084360000|2022-03-12 11:26:00|882.84|872.04|882.97|872.17|882.97|872.17|882.84|872.04|3
1647084370000|2022-03-12 11:26:10|883.01|872.21|883.55|872.75|883.58|872.78|883.01|872.21|9
1647084380000|2022-03-12 11:26:20|883.54|872.74|883.55|872.75|883.55|872.75|883.54|872.74|8
1647084390000|2022-03-12 11:26:30|883.54|872.74|883.49|872.69|883.55|872.75|883.48|872.68|13
1647084400000|2022-03-12 11:26:40|883.48|872.68|883.76|872.96|883.76|872.96|883.48|872.68|12
1647084410000|2022-03-12 11:26:50|883.75|872.95|883.71|872.91|883.76|872.96|883.71|872.91|3
1647084420000|2022-03-12 11:27:00|883.72|872.92|883.72|872.92|883.73|872.93|883.72|872.92|11
1647084430000|2022-03-12 11:27:10|883.73|872.93|883.74|872.94|883.74|872.94|883.72|872.92|10
1647084450000|2022-03-12 11:27:30|883.73|872.93|883.74|872.94|883.74|872.94|883.73|872.93|4
1647084470000|2022-03-12 11:27:50|883.78|872.98|883.78|872.98|883.78|872.98|883.78|872.98|1
1647084480000|2022-03-12 11:28:00|883.76|872.96|883.86|873.06|883.86|873.06|883.76|872.96|3
1647084490000|2022-03-12 11:28:10|883.77|872.97|883.35|872.55|883.77|872.97|883.34|872.54|17
1647084500000|2022-03-12 11:28:20|883.34|872.54|883.35|872.55|883.35|872.55|883.34|872.54|16
1647084510000|2022-03-12 11:28:30|883.34|872.54|883.35|872.55|883.35|872.55|883.34|872.54|16
1647084520000|2022-03-12 11:28:40|883.34|872.54|883.34|872.54|883.38|872.58|883.34|872.54|14
1647084530000|2022-03-12 11:28:50|882.94|872.14|882.83|872.03|882.95|872.15|882.83|872.03|3
1647084540000|2022-03-12 11:29:00|882.77|871.97|881.96|871.16|882.77|871.97|881.96|871.16|6
1647084550000|2022-03-12 11:29:10|881.88|871.08|881.88|871.08|881.89|871.09|881.88|871.08|3
1647084560000|2022-03-12 11:29:20|881.87|871.07|881.87|871.07|881.87|871.07|881.87|871.07|1
1647084580000|2022-03-12 11:29:40|881.86|871.06|880.51|869.71|881.86|871.06|880.51|869.71|8
1647084590000|2022-03-12 11:29:50|880.52|869.72|880.79|869.99|880.79|869.99|880.5|869.7|15
1647084600000|2022-03-12 11:30:00|880.27|869.47|880.77|869.97|880.77|869.97|880.27|869.47|8
1647084610000|2022-03-12 11:30:10|880.76|869.96|881.66|870.86|881.66|870.86|880.76|869.96|11
1647084620000|2022-03-12 11:30:20|881.61|870.81|881.61|870.81|881.61|870.81|881.61|870.81|1
1647084630000|2022-03-12 11:30:30|881.71|870.91|881.66|870.86|881.71|870.91|881.61|870.81|3
1647084660000|2022-03-12 11:31:00|881.7|870.9|881.72|870.92|881.72|870.92|881.68|870.88|3
1647084670000|2022-03-12 11:31:10|881.77|870.97|881.77|870.97|881.77|870.97|881.77|870.97|1
1647084690000|2022-03-12 11:31:30|881.7|870.9|880.95|870.15|881.7|870.9|880.95|870.15|3
1647084700000|2022-03-12 11:31:40|880.96|870.16|880.94|870.14|881.03|870.23|880.94|870.14|8
1647084710000|2022-03-12 11:31:50|881.03|870.23|880.11|869.31|881.03|870.23|880.11|869.31|9
1647084720000|2022-03-12 11:32:00|880.02|869.22|880.02|869.22|880.02|869.22|880.02|869.22|1
1647084790000|2022-03-12 11:33:10|880.12|869.32|880.69|869.89|880.69|869.89|880.12|869.32|5
1647084800000|2022-03-12 11:33:20|880.87|870.07|880.87|870.07|880.87|870.07|880.87|870.07|1
1647084820000|2022-03-12 11:33:40|880.88|870.08|880.88|870.08|880.88|870.08|880.88|870.08|1
1647084840000|2022-03-12 11:34:00|880.86|870.06|880.86|870.06|880.86|870.06|880.86|870.06|1
1647084890000|2022-03-12 11:34:50|880.85|870.05|880.85|870.05|880.85|870.05|880.85|870.05|1
1647084910000|2022-03-12 11:35:10|880.89|870.09|880.9|870.1|880.9|870.1|880.89|870.09|2
1647084950000|2022-03-12 11:35:50|880.91|870.11|880.94|870.14|880.94|870.14|880.91|870.11|2
1647084960000|2022-03-12 11:36:00|880.93|870.13|880.28|869.48|880.93|870.13|880.28|869.48|7
1647084980000|2022-03-12 11:36:20|880.29|869.49|880.28|869.48|880.29|869.49|880.28|869.48|4
1647084990000|2022-03-12 11:36:30|880.31|869.51|880.31|869.51|880.31|869.51|880.31|869.51|1
1647085000000|2022-03-12 11:36:40|880.05|869.25|879.11|868.31|880.05|869.25|879.11|868.31|8
1647085010000|2022-03-12 11:36:50|879.1|868.3|878.98|868.18|879.13|868.33|878.98|868.18|10
1647085020000|2022-03-12 11:37:00|879.06|868.26|879.06|868.26|879.06|868.26|879.06|868.26|1
1647085090000|2022-03-12 11:38:10|879.04|868.24|879.04|868.24|879.04|868.24|879.04|868.24|1
1647085100000|2022-03-12 11:38:20|878.97|868.17|878.97|868.17|878.97|868.17|878.97|868.17|1
1647085110000|2022-03-12 11:38:30|878.91|868.11|878.91|868.11|878.91|868.11|878.91|868.11|1
1647085140000|2022-03-12 11:39:00|878.89|868.09|878.89|868.09|878.89|868.09|878.89|868.09|1
1647085170000|2022-03-12 11:39:30|878.8|868|878.68|867.88|878.86|868.06|878.68|867.88|9
1647085180000|2022-03-12 11:39:40|878.73|867.93|877.94|867.14|878.73|867.93|877.94|867.14|16
1647085200000|2022-03-12 11:40:00|877.91|867.11|878.69|867.89|878.7|867.9|877.91|867.11|5
1647085230000|2022-03-12 11:40:30|878.71|867.91|878.31|867.51|878.71|867.91|878.31|867.51|4
1647085240000|2022-03-12 11:40:40|878.5|867.7|878.59|867.79|878.59|867.79|878.5|867.7|2
1647085260000|2022-03-12 11:41:00|878.69|867.89|878.69|867.89|878.69|867.89|878.69|867.89|1
1647085280000|2022-03-12 11:41:20|878.75|867.95|878.75|867.95|878.75|867.95|878.75|867.95|1
1647085300000|2022-03-12 11:41:40|878.65|867.85|878.13|867.33|878.65|867.85|878.13|867.33|6
1647085310000|2022-03-12 11:41:50|878.12|867.32|877.92|867.12|878.12|867.32|877.92|867.12|5
1647085320000|2022-03-12 11:42:00|877.93|867.13|877.98|867.18|877.98|867.18|877.93|867.13|2
1647085330000|2022-03-12 11:42:10|877.97|867.17|877.29|866.49|877.98|867.18|877.29|866.49|7
1647085340000|2022-03-12 11:42:20|877.28|866.48|877.05|866.25|877.29|866.49|877.05|866.25|7
1647085350000|2022-03-12 11:42:30|877.14|866.34|877.71|866.91|877.71|866.91|877.14|866.34|4
1647085360000|2022-03-12 11:42:40|877.72|866.92|877.72|866.92|877.72|866.92|877.72|866.92|1
1647085370000|2022-03-12 11:42:50|877.81|867.01|877.8|867|877.81|867.01|877.8|867|2
1647085390000|2022-03-12 11:43:10|877.88|867.08|878.95|868.15|878.95|868.15|877.88|867.08|6
1647085400000|2022-03-12 11:43:20|878.94|868.14|878.94|868.14|878.95|868.15|878.94|868.14|17
1647085410000|2022-03-12 11:43:30|878.95|868.15|878.9|868.1|878.95|868.15|878.82|868.02|10
1647085420000|2022-03-12 11:43:40|878.89|868.09|878.9|868.1|878.9|868.1|878.89|868.09|6
1647085430000|2022-03-12 11:43:50|878.8|868|878.4|867.6|878.8|868|878.4|867.6|4
1647085440000|2022-03-12 11:44:00|878.41|867.61|878.14|867.34|878.41|867.61|878.14|867.34|4
1647085450000|2022-03-12 11:44:10|878.18|867.38|877.59|866.79|878.18|867.38|877.59|866.79|6
1647085460000|2022-03-12 11:44:20|877.66|866.86|877.8|867|877.8|867|877.52|866.72|6
1647085470000|2022-03-12 11:44:30|877.74|866.94|877.81|867.01|877.81|867.01|877.74|866.94|3
1647085480000|2022-03-12 11:44:40|877.8|867|877.91|867.11|877.91|867.11|877.8|867|7
1647085490000|2022-03-12 11:44:50|877.99|867.19|877.5|866.7|877.99|867.19|877.5|866.7|5
1647085500000|2022-03-12 11:45:00|877.49|866.69|876.97|866.17|877.5|866.7|876.77|865.97|15
1647085510000|2022-03-12 11:45:10|876.92|866.12|876.65|865.85|876.92|866.12|876.4|865.6|12
1647085520000|2022-03-12 11:45:20|876.68|865.88|876.94|866.14|876.94|866.14|876.45|865.65|10
1647085530000|2022-03-12 11:45:30|877.38|866.58|877.38|866.58|877.42|866.62|877.38|866.58|13
1647085540000|2022-03-12 11:45:40|877.42|866.62|877.38|866.58|877.42|866.62|877.38|866.58|16
1647085550000|2022-03-12 11:45:50|877.42|866.62|877.79|866.99|877.79|866.99|877.38|866.58|9
1647085580000|2022-03-12 11:46:20|877.89|867.09|878.1|867.3|878.58|867.78|877.89|867.09|13
1647085590000|2022-03-12 11:46:30|878.09|867.29|876.3|865.5|878.09|867.29|876.3|865.5|19
1647085600000|2022-03-12 11:46:40|876.07|865.27|875.88|865.08|876.19|865.39|875.75|864.95|11
1647085610000|2022-03-12 11:46:50|875.79|864.99|875.33|864.53|875.79|864.99|875.33|864.53|10
1647085620000|2022-03-12 11:47:00|875.1|864.3|875.75|864.95|875.75|864.95|875.08|864.28|13
1647085630000|2022-03-12 11:47:10|875.74|864.94|875.74|864.94|875.74|864.94|875.74|864.94|1
1647085640000|2022-03-12 11:47:20|875.89|865.09|875.45|864.65|875.91|865.11|875.45|864.65|6
1647085650000|2022-03-12 11:47:30|875.42|864.62|875.07|864.27|875.42|864.62|874.92|864.12|9
1647085660000|2022-03-12 11:47:40|875.09|864.29|874.9|864.1|875.09|864.29|874.9|864.1|3
1647085670000|2022-03-12 11:47:50|874.92|864.12|874|863.2|874.92|864.12|874|863.2|5
1647085680000|2022-03-12 11:48:00|873.99|863.19|873.53|862.73|873.99|863.19|872.02|861.22|28
1647085690000|2022-03-12 11:48:10|873.54|862.74|873.67|862.87|873.68|862.88|873.54|862.74|15
1647085700000|2022-03-12 11:48:20|873.68|862.88|873.32|862.52|873.7|862.9|873.02|862.22|9
1647085710000|2022-03-12 11:48:30|873.26|862.46|873.06|862.26|873.32|862.52|872.97|862.17|10
1647085720000|2022-03-12 11:48:40|873.2|862.4|873.2|862.4|873.2|862.4|873.2|862.4|1
1647085730000|2022-03-12 11:48:50|873.27|862.47|873.85|863.05|873.85|863.05|873.27|862.47|4
1647085740000|2022-03-12 11:49:00|873.97|863.17|874.39|863.59|874.39|863.59|873.97|863.17|5
1647085750000|2022-03-12 11:49:10|874.45|863.65|874.51|863.71|874.51|863.71|874.45|863.65|2
1647085760000|2022-03-12 11:49:20|874.34|863.54|874.51|863.71|874.51|863.71|874.34|863.54|2
1647085770000|2022-03-12 11:49:30|874.6|863.8|874.8|864|874.8|864|874.58|863.78|15
1647085780000|2022-03-12 11:49:40|874.81|864.01|874.8|864|874.81|864.01|874.8|864|16
1647085790000|2022-03-12 11:49:50|874.81|864.01|874.89|864.09|874.89|864.09|874.8|864|19
1647085800000|2022-03-12 11:50:00|874.87|864.07|874.9|864.1|874.9|864.1|874.87|864.07|8
1647085810000|2022-03-12 11:50:10|874.91|864.11|874.92|864.12|874.92|864.12|874.9|864.1|5
1647085830000|2022-03-12 11:50:30|874.93|864.13|875.01|864.21|875.01|864.21|874.92|864.12|5
1647085840000|2022-03-12 11:50:40|874.98|864.18|875.08|864.28|875.08|864.28|874.98|864.18|3
1647085850000|2022-03-12 11:50:50|875.04|864.24|874.84|864.04|875.04|864.24|874.84|864.04|8
1647085860000|2022-03-12 11:51:00|874.52|863.72|874.54|863.74|874.54|863.74|874.52|863.72|2
1647085880000|2022-03-12 11:51:20|874.49|863.69|874.37|863.57|874.54|863.74|874.35|863.55|7
1647085890000|2022-03-12 11:51:30|874.33|863.53|874.33|863.53|874.33|863.53|874.33|863.53|1
1647085900000|2022-03-12 11:51:40|873.98|863.18|873.99|863.19|874.2|863.4|873.98|863.18|8
1647085910000|2022-03-12 11:51:50|874.04|863.24|874.14|863.34|874.14|863.34|873.99|863.19|4
1647085920000|2022-03-12 11:52:00|874.52|863.72|874.77|863.97|874.77|863.97|874.52|863.72|2
1647085930000|2022-03-12 11:52:10|874.78|863.98|874.77|863.97|874.78|863.98|874.77|863.97|10
1647085940000|2022-03-12 11:52:20|874.78|863.98|875.79|864.99|875.79|864.99|874.77|863.97|12
1647085950000|2022-03-12 11:52:30|875.8|865|875.49|864.69|875.88|865.08|875.49|864.69|5
1647085960000|2022-03-12 11:52:40|875.55|864.75|875.84|865.04|875.84|865.04|875.55|864.75|8
1647085970000|2022-03-12 11:52:50|875.83|865.03|875.92|865.12|875.92|865.12|875.83|865.03|15
1647086000000|2022-03-12 11:53:20|875.84|865.04|875.92|865.12|875.92|865.12|875.84|865.04|2
1647086010000|2022-03-12 11:53:30|875.96|865.16|875.96|865.16|875.96|865.16|875.96|865.16|1
1647086020000|2022-03-12 11:53:40|876.09|865.29|875.98|865.18|876.09|865.29|875.98|865.18|2
1647086040000|2022-03-12 11:54:00|875.94|865.14|875.94|865.14|875.94|865.14|875.94|865.14|1
1647086060000|2022-03-12 11:54:20|875.97|865.17|875.97|865.17|875.97|865.17|875.97|865.17|1
1647086080000|2022-03-12 11:54:40|876.02|865.22|876.02|865.22|876.02|865.22|876.01|865.21|5
1647086090000|2022-03-12 11:54:50|876.01|865.21|876.06|865.26|876.06|865.26|876.01|865.21|4
1647086110000|2022-03-12 11:55:10|876.04|865.24|876.04|865.24|876.04|865.24|876.04|865.24|1
1647086120000|2022-03-12 11:55:20|876.08|865.28|876.1|865.3|876.1|865.3|876.08|865.28|2
1647086130000|2022-03-12 11:55:30|876.11|865.31|876.11|865.31|876.11|865.31|876.11|865.31|1
1647086140000|2022-03-12 11:55:40|876.1|865.3|876.1|865.3|876.1|865.3|876.1|865.3|1
1647086160000|2022-03-12 11:56:00|876.09|865.29|876.09|865.29|876.1|865.3|876.09|865.29|3
1647086170000|2022-03-12 11:56:10|876.08|865.28|876.09|865.29|876.09|865.29|876.08|865.28|2
1647086190000|2022-03-12 11:56:30|876.08|865.28|875.17|864.37|876.08|865.28|875.17|864.37|8
1647086200000|2022-03-12 11:56:40|875.16|864.36|875.65|864.85|875.65|864.85|874.92|864.12|11
1647086210000|2022-03-12 11:56:50|875.66|864.86|875.66|864.86|875.66|864.86|875.66|864.86|1
1647086220000|2022-03-12 11:57:00|875.82|865.02|875.82|865.02|875.82|865.02|875.82|865.02|1
1647086240000|2022-03-12 11:57:20|875.83|865.03|875.83|865.03|875.83|865.03|875.83|865.03|1
1647086250000|2022-03-12 11:57:30|875.84|865.04|875.83|865.03|875.84|865.04|875.83|865.03|2
1647086270000|2022-03-12 11:57:50|875.84|865.04|875.84|865.04|875.84|865.04|875.84|865.04|1
1647086280000|2022-03-12 11:58:00|875.85|865.05|875.91|865.11|875.91|865.11|875.84|865.04|3
1647086290000|2022-03-12 11:58:10|875.84|865.04|875.15|864.35|875.84|865.04|875.15|864.35|13
1647086300000|2022-03-12 11:58:20|875.18|864.38|874.87|864.07|875.18|864.38|874.87|864.07|9
1647086310000|2022-03-12 11:58:30|875.06|864.26|875.76|864.96|875.77|864.97|875.06|864.26|7
1647086320000|2022-03-12 11:58:40|875.77|864.97|875.81|865.01|875.82|865.02|875.76|864.96|9
1647086330000|2022-03-12 11:58:50|875.82|865.02|875.81|865.01|875.82|865.02|875.81|865.01|2
1647086340000|2022-03-12 11:59:00|875.82|865.02|875.45|864.65|875.82|865.02|875.45|864.65|9
1647086350000|2022-03-12 11:59:10|875.46|864.66|875.5|864.7|875.6|864.8|875.45|864.65|14
1647086360000|2022-03-12 11:59:20|875.46|864.66|875.5|864.7|875.53|864.73|875.46|864.66|13
1647086370000|2022-03-12 11:59:30|875.52|864.72|875.76|864.96|875.76|864.96|875.52|864.72|3
1647086380000|2022-03-12 11:59:40|875.77|864.97|875.36|864.56|875.77|864.97|875.36|864.56|4
1647086390000|2022-03-12 11:59:50|875.37|864.57|875.36|864.56|875.37|864.57|875.36|864.56|2
1647086400000|2022-03-12 12:00:00|875.37|864.57|875.4|864.6|875.46|864.66|875.36|864.56|7
1647086410000|2022-03-12 12:00:10|875.41|864.61|875.63|864.83|875.65|864.85|875.4|864.6|8
1647086420000|2022-03-12 12:00:20|875.65|864.85|875.89|865.09|875.89|865.09|875.63|864.83|3
1647086430000|2022-03-12 12:00:30|875.85|865.05|876|865.2|876|865.2|875.85|865.05|3
1647086440000|2022-03-12 12:00:40|875.99|865.19|875.98|865.18|876.25|865.45|875.97|865.17|11
1647086450000|2022-03-12 12:00:50|875.96|865.16|875.62|864.82|875.96|865.16|875.61|864.81|9
1647086460000|2022-03-12 12:01:00|875.61|864.81|875.61|864.81|875.62|864.82|875.61|864.81|5
1647086470000|2022-03-12 12:01:10|875.49|864.69|875.49|864.69|875.49|864.69|875.49|864.69|1
1647086480000|2022-03-12 12:01:20|875.48|864.68|875.44|864.64|875.48|864.68|875.43|864.63|6
1647086490000|2022-03-12 12:01:30|875.43|864.63|875.69|864.89|875.69|864.89|875.43|864.63|9
1647086500000|2022-03-12 12:01:40|875.73|864.93|875.8|865|875.81|865.01|875.73|864.93|11
1647086510000|2022-03-12 12:01:50|875.81|865.01|875.9|865.1|875.9|865.1|875.8|865|19
1647086530000|2022-03-12 12:02:10|875.89|865.09|875.9|865.1|875.9|865.1|875.89|865.09|6
1647086540000|2022-03-12 12:02:20|875.89|865.09|875.9|865.1|875.9|865.1|875.89|865.09|4
1647086560000|2022-03-12 12:02:40|875.89|865.09|875.9|865.1|875.9|865.1|875.89|865.09|6
1647086570000|2022-03-12 12:02:50|875.89|865.09|875.85|865.05|875.9|865.1|875.82|865.02|7
1647086580000|2022-03-12 12:03:00|875.91|865.11|875.91|865.11|875.91|865.11|875.91|865.11|1
1647086600000|2022-03-12 12:03:20|875.9|865.1|875.85|865.05|875.91|865.11|875.85|865.05|15
1647086610000|2022-03-12 12:03:30|875.72|864.92|875.28|864.48|875.72|864.92|875.28|864.48|5
1647086620000|2022-03-12 12:03:40|875.27|864.47|874.91|864.11|875.27|864.47|874.91|864.11|2
1647086630000|2022-03-12 12:03:50|874.92|864.12|874.91|864.11|874.92|864.12|874.91|864.11|2
1647086640000|2022-03-12 12:04:00|874.9|864.1|874.89|864.09|874.91|864.11|874.89|864.09|3
1647086650000|2022-03-12 12:04:10|874.88|864.08|874|863.2|874.88|864.08|874|863.2|5
1647086660000|2022-03-12 12:04:20|873.92|863.12|874.69|863.89|874.69|863.89|873.92|863.12|5
1647086670000|2022-03-12 12:04:30|874.84|864.04|874.84|864.04|874.84|864.04|874.84|864.04|1
1647086690000|2022-03-12 12:04:50|874.9|864.1|875.56|864.76|875.56|864.76|874.9|864.1|6
1647086700000|2022-03-12 12:05:00|875.77|864.97|875.77|864.97|875.77|864.97|875.77|864.97|1
1647086710000|2022-03-12 12:05:10|875.83|865.03|875.83|865.03|875.83|865.03|875.82|865.02|3
1647086720000|2022-03-12 12:05:20|875.88|865.08|875.88|865.08|875.88|865.08|875.87|865.07|3
1647086730000|2022-03-12 12:05:30|875.87|865.07|875.85|865.05|875.87|865.07|875.85|865.05|2
1647086750000|2022-03-12 12:05:50|875.84|865.04|875.86|865.06|875.87|865.07|875.84|865.04|5
1647086760000|2022-03-12 12:06:00|875.81|865.01|875.84|865.04|875.84|865.04|875.8|865|3
1647086770000|2022-03-12 12:06:10|875.7|864.9|874.91|864.11|875.7|864.9|874.91|864.11|5
1647086780000|2022-03-12 12:06:20|874.9|864.1|874.8|864|874.9|864.1|874.8|864|4
1647086800000|2022-03-12 12:06:40|874.82|864.02|874.87|864.07|874.87|864.07|874.8|864|3
1647086810000|2022-03-12 12:06:50|874.88|864.08|874.87|864.07|874.92|864.12|874.87|864.07|14
1647086820000|2022-03-12 12:07:00|874.91|864.11|874.9|864.1|874.91|864.11|874.9|864.1|2
1647086830000|2022-03-12 12:07:10|874.86|864.06|874.38|863.58|874.86|864.06|874.32|863.52|14
1647086840000|2022-03-12 12:07:20|874.32|863.52|874.83|864.03|874.83|864.03|874.27|863.47|10
1647086880000|2022-03-12 12:08:00|874.84|864.04|874.85|864.05|874.85|864.05|874.84|864.04|2
1647086890000|2022-03-12 12:08:10|874.86|864.06|874.78|863.98|874.86|864.06|874.56|863.76|6
1647086910000|2022-03-12 12:08:30|874.83|864.03|874.91|864.11|874.91|864.11|874.83|864.03|3
1647086920000|2022-03-12 12:08:40|875.02|864.22|875.69|864.89|875.69|864.89|875.02|864.22|7
1647086930000|2022-03-12 12:08:50|875.68|864.88|875.88|865.08|875.89|865.09|875.68|864.88|9
1647086940000|2022-03-12 12:09:00|875.91|865.11|875.97|865.17|876.25|865.45|875.88|865.08|16
1647086960000|2022-03-12 12:09:20|875.98|865.18|876.06|865.26|876.06|865.26|875.97|865.17|6
1647086980000|2022-03-12 12:09:40|876.01|865.21|876.04|865.24|876.04|865.24|876.01|865.21|2
1647086990000|2022-03-12 12:09:50|876.01|865.21|875.9|865.1|876.04|865.24|875.9|865.1|6
1647087010000|2022-03-12 12:10:10|875.91|865.11|876.69|865.89|876.69|865.89|875.91|865.11|4
1647087020000|2022-03-12 12:10:20|876.42|865.62|876.32|865.52|876.42|865.62|876.32|865.52|12
1647087030000|2022-03-12 12:10:30|876.33|865.53|876.32|865.52|876.33|865.53|876.32|865.52|18
1647087040000|2022-03-12 12:10:40|876.33|865.53|876.41|865.61|876.41|865.61|876.32|865.52|5
1647087050000|2022-03-12 12:10:50|876.39|865.59|876.39|865.59|876.39|865.59|876.39|865.59|1
1647087060000|2022-03-12 12:11:00|876.34|865.54|876.03|865.23|876.34|865.54|876.03|865.23|6
1647087080000|2022-03-12 12:11:20|876.05|865.25|876.05|865.25|876.05|865.25|876.05|865.25|1
1647087090000|2022-03-12 12:11:30|876.04|865.24|876.1|865.3|876.1|865.3|876.04|865.24|10
1647087100000|2022-03-12 12:11:40|876.09|865.29|876.06|865.26|876.1|865.3|876.06|865.26|8
1647087110000|2022-03-12 12:11:50|876.04|865.24|876.02|865.22|876.05|865.25|876.02|865.22|6
1647087120000|2022-03-12 12:12:00|875.99|865.19|875.32|864.52|875.99|865.19|875.32|864.52|5
1647087150000|2022-03-12 12:12:30|875.46|864.66|875.48|864.68|875.48|864.68|875.32|864.52|3
1647087160000|2022-03-12 12:12:40|875.49|864.69|875.52|864.72|875.52|864.72|875.46|864.66|7
1647087200000|2022-03-12 12:13:20|875.53|864.73|875.53|864.73|875.53|864.73|875.53|864.73|1
1647087220000|2022-03-12 12:13:40|875.48|864.68|875.29|864.49|875.48|864.68|875.29|864.49|2
1647087230000|2022-03-12 12:13:50|875.27|864.47|874.58|863.78|875.27|864.47|874.52|863.72|11
1647087240000|2022-03-12 12:14:00|874.57|863.77|874.64|863.84|874.64|863.84|874.57|863.77|7
1647087250000|2022-03-12 12:14:10|874.6|863.8|874.34|863.54|874.6|863.8|874.34|863.54|14
1647087260000|2022-03-12 12:14:20|874.35|863.55|874.35|863.55|874.35|863.55|874.35|863.55|1
1647087270000|2022-03-12 12:14:30|874.32|863.52|874.44|863.64|874.44|863.64|874.32|863.52|10
1647087300000|2022-03-12 12:15:00|874.79|863.99|874.79|863.99|874.79|863.99|874.78|863.98|9
1647087330000|2022-03-12 12:15:30|874.68|863.88|874.68|863.88|874.68|863.88|874.68|863.88|1
1647087340000|2022-03-12 12:15:40|874.67|863.87|874.67|863.87|874.67|863.87|874.67|863.87|1
1647087350000|2022-03-12 12:15:50|874.5|863.7|874.5|863.7|874.5|863.7|874.5|863.7|1
1647087360000|2022-03-12 12:16:00|874.42|863.62|873.99|863.19|874.42|863.62|873.99|863.19|3
1647087370000|2022-03-12 12:16:10|873.98|863.18|873.68|862.88|873.98|863.18|873.68|862.88|5
1647087380000|2022-03-12 12:16:20|873.62|862.82|873.43|862.63|873.62|862.82|873.43|862.63|3
1647087390000|2022-03-12 12:16:30|873.46|862.66|873.43|862.63|873.46|862.66|873.18|862.38|5
1647087400000|2022-03-12 12:16:40|873.27|862.47|873.88|863.08|873.88|863.08|873.27|862.47|5
1647087420000|2022-03-12 12:17:00|874.04|863.24|874.04|863.24|874.04|863.24|874.04|863.24|1
1647087450000|2022-03-12 12:17:30|873.9|863.1|874.26|863.46|874.31|863.51|873.9|863.1|7
1647087460000|2022-03-12 12:17:40|874.25|863.45|874.26|863.46|874.26|863.46|874.25|863.45|16
1647087470000|2022-03-12 12:17:50|874.25|863.45|875.03|864.23|875.03|864.23|874.25|863.45|13
1647087480000|2022-03-12 12:18:00|875.2|864.4|875.75|864.95|875.75|864.95|875.2|864.4|3
1647087490000|2022-03-12 12:18:10|875.76|864.96|875.88|865.08|875.88|865.08|875.75|864.95|12
1647087500000|2022-03-12 12:18:20|875.89|865.09|876.1|865.3|876.1|865.3|875.89|865.09|3
1647087510000|2022-03-12 12:18:30|876.15|865.35|876.33|865.53|876.33|865.53|876.15|865.35|4
1647087530000|2022-03-12 12:18:50|876.8|866|876.85|866.05|876.85|866.05|876.8|866|2
1647087540000|2022-03-12 12:19:00|876.87|866.07|876.87|866.07|876.88|866.08|876.87|866.07|9
1647087560000|2022-03-12 12:19:20|876.95|866.15|877.12|866.32|877.12|866.32|876.95|866.15|4
1647087570000|2022-03-12 12:19:30|877.11|866.31|877.34|866.54|877.34|866.54|877.11|866.31|3
1647087580000|2022-03-12 12:19:40|877.31|866.51|877.58|866.78|877.58|866.78|877.31|866.51|12
1647087590000|2022-03-12 12:19:50|877.57|866.77|877.42|866.62|877.62|866.82|877.42|866.62|20
1647087600000|2022-03-12 12:20:00|877.2|866.4|876.97|866.17|877.2|866.4|876.97|866.17|2
1647087610000|2022-03-12 12:20:10|877.07|866.27|877.58|866.78|877.58|866.78|877.07|866.27|9
1647087620000|2022-03-12 12:20:20|877.6|866.8|877.87|867.07|877.87|867.07|877.6|866.8|4
1647087630000|2022-03-12 12:20:30|877.95|867.15|878.05|867.25|878.5|867.7|877.95|867.15|7
1647087650000|2022-03-12 12:20:50|877.94|867.14|878.35|867.55|878.35|867.55|877.94|867.14|4
1647087660000|2022-03-12 12:21:00|878.36|867.56|878.66|867.86|878.66|867.86|878.36|867.56|10
1647087670000|2022-03-12 12:21:10|878.7|867.9|879.3|868.5|879.3|868.5|878.7|867.9|9
1647087680000|2022-03-12 12:21:20|879.19|868.39|878.82|868.02|879.19|868.39|878.82|868.02|3
1647087700000|2022-03-12 12:21:40|878.8|868|878.51|867.71|878.81|868.01|878.51|867.71|3
1647087710000|2022-03-12 12:21:50|878.54|867.74|878.68|867.88|878.68|867.88|878.54|867.74|4
1647087730000|2022-03-12 12:22:10|878.61|867.81|878.61|867.81|878.61|867.81|878.61|867.81|1
1647087760000|2022-03-12 12:22:40|878.85|868.05|878.85|868.05|878.85|868.05|878.85|868.05|1
1647087770000|2022-03-12 12:22:50|878.91|868.11|879.18|868.38|879.18|868.38|878.91|868.11|3
1647087780000|2022-03-12 12:23:00|879.26|868.46|879.46|868.66|879.46|868.66|879.26|868.46|3
1647087810000|2022-03-12 12:23:30|879.55|868.75|879.55|868.75|879.55|868.75|879.55|868.75|1
1647087820000|2022-03-12 12:23:40|879.65|868.85|879.42|868.62|879.65|868.85|879.42|868.62|2
1647087840000|2022-03-12 12:24:00|879.26|868.46|879.27|868.47|879.29|868.49|879.26|868.46|4
1647087850000|2022-03-12 12:24:10|879.31|868.51|879.31|868.51|879.31|868.51|879.31|868.51|1
1647087860000|2022-03-12 12:24:20|879.37|868.57|879.66|868.86|879.66|868.86|879.31|868.51|4
1647087870000|2022-03-12 12:24:30|879.75|868.95|879.42|868.62|879.75|868.95|879.42|868.62|5
1647087880000|2022-03-12 12:24:40|879.39|868.59|879.39|868.59|879.39|868.59|879.39|868.59|1
1647087890000|2022-03-12 12:24:50|879.38|868.58|879.38|868.58|879.38|868.58|879.38|868.58|1
1647087930000|2022-03-12 12:25:30|879.33|868.53|879.33|868.53|879.33|868.53|879.33|868.53|1
1647087940000|2022-03-12 12:25:40|879.3|868.5|879.06|868.26|879.3|868.5|879.06|868.26|3
1647087970000|2022-03-12 12:26:10|879.02|868.22|879.02|868.22|879.02|868.22|879.02|868.22|1
1647087980000|2022-03-12 12:26:20|879.11|868.31|879.17|868.37|879.17|868.37|879.11|868.31|2
1647087990000|2022-03-12 12:26:30|879.45|868.65|879.45|868.65|879.45|868.65|879.45|868.65|1
1647088020000|2022-03-12 12:27:00|879.69|868.89|879.43|868.63|879.69|868.89|879.43|868.63|4
1647088040000|2022-03-12 12:27:20|879.14|868.34|879.14|868.34|879.14|868.34|879.14|868.34|1
1647088090000|2022-03-12 12:28:10|879.23|868.43|879.26|868.46|879.26|868.46|879.23|868.43|2
1647088110000|2022-03-12 12:28:30|879.44|868.64|879.7|868.9|879.7|868.9|879.44|868.64|2
1647088120000|2022-03-12 12:28:40|879.62|868.82|879.62|868.82|879.62|868.82|879.62|868.82|1
1647088130000|2022-03-12 12:28:50|879.64|868.84|879.64|868.84|879.64|868.84|879.64|868.84|1
1647088140000|2022-03-12 12:29:00|879.43|868.63|879.18|868.38|879.43|868.63|879.18|868.38|3
1647088150000|2022-03-12 12:29:10|878.95|868.15|878.55|867.75|878.95|868.15|878.36|867.56|6
1647088160000|2022-03-12 12:29:20|878.56|867.76|878.9|868.1|878.9|868.1|878.51|867.71|5
1647088210000|2022-03-12 12:30:10|878.85|868.05|878.85|868.05|878.85|868.05|878.85|868.05|1
1647088220000|2022-03-12 12:30:20|878.86|868.06|879.05|868.25|879.05|868.25|878.85|868.05|6
1647088230000|2022-03-12 12:30:30|878.85|868.05|878.92|868.12|878.92|868.12|878.85|868.05|2
1647088260000|2022-03-12 12:31:00|878.9|868.1|878.9|868.1|878.9|868.1|878.9|868.1|1
1647088270000|2022-03-12 12:31:10|878.88|868.08|878.5|867.7|878.88|868.08|878.5|867.7|2
1647088280000|2022-03-12 12:31:20|878.53|867.73|878.1|867.3|878.53|867.73|878.1|867.3|7
1647088290000|2022-03-12 12:31:30|878.14|867.34|878.09|867.29|878.14|867.34|878.09|867.29|2
1647088300000|2022-03-12 12:31:40|878.14|867.34|877.47|866.67|878.14|867.34|877.47|866.67|11
1647088310000|2022-03-12 12:31:50|877.48|866.68|877.88|867.08|877.88|867.08|877.47|866.67|20
1647088320000|2022-03-12 12:32:00|877.87|867.07|877.95|867.15|877.95|867.15|877.87|867.07|5
1647088330000|2022-03-12 12:32:10|878.01|867.21|878.35|867.55|878.35|867.55|878.01|867.21|3
1647088350000|2022-03-12 12:32:30|878.34|867.54|878.35|867.55|878.35|867.55|878.34|867.54|8
1647088360000|2022-03-12 12:32:40|878.34|867.54|878.35|867.55|878.35|867.55|878.34|867.54|16
1647088370000|2022-03-12 12:32:50|878.34|867.54|878.01|867.21|878.35|867.55|878.01|867.21|3
1647088380000|2022-03-12 12:33:00|877.94|867.14|877.94|867.14|877.94|867.14|877.94|867.14|1
1647088400000|2022-03-12 12:33:20|877.91|867.11|877.91|867.11|877.91|867.11|877.91|867.11|1
1647088450000|2022-03-12 12:34:10|877.9|867.1|877.9|867.1|877.9|867.1|877.9|867.1|1
1647088470000|2022-03-12 12:34:30|877.89|867.09|877.89|867.09|877.89|867.09|877.89|867.09|1
1647088480000|2022-03-12 12:34:40|877.83|867.03|877.77|866.97|877.83|867.03|877.77|866.97|2
1647088510000|2022-03-12 12:35:10|877.78|866.98|877.78|866.98|877.78|866.98|877.78|866.98|1
1647088520000|2022-03-12 12:35:20|877.77|866.97|877.36|866.56|877.77|866.97|877.36|866.56|3
1647088530000|2022-03-12 12:35:30|877.33|866.53|877.7|866.9|877.7|866.9|877.33|866.53|3
1647088540000|2022-03-12 12:35:40|877.75|866.95|877.75|866.95|877.75|866.95|877.75|866.95|1
1647088560000|2022-03-12 12:36:00|877.74|866.94|877.23|866.43|877.74|866.94|877.23|866.43|5
1647088570000|2022-03-12 12:36:10|877.07|866.27|877.07|866.27|877.07|866.27|877.07|866.27|1
1647088610000|2022-03-12 12:36:50|876.9|866.1|876.41|865.61|876.9|866.1|876.41|865.61|4
1647088620000|2022-03-12 12:37:00|876.4|865.6|876.1|865.3|876.41|865.61|876.1|865.3|9
1647088640000|2022-03-12 12:37:20|876.15|865.35|876.34|865.54|876.34|865.54|876.15|865.35|2
1647088660000|2022-03-12 12:37:40|876.15|865.35|876.38|865.58|876.38|865.58|876.1|865.3|6
1647088670000|2022-03-12 12:37:50|876.4|865.6|876.39|865.59|876.4|865.6|876.39|865.59|2
1647088680000|2022-03-12 12:38:00|876.58|865.78|876.75|865.95|876.75|865.95|876.58|865.78|2
1647088700000|2022-03-12 12:38:20|876.79|865.99|876.79|865.99|876.79|865.99|876.79|865.99|1
1647088710000|2022-03-12 12:38:30|876.62|865.82|876.62|865.82|876.62|865.82|876.62|865.82|1
1647088730000|2022-03-12 12:38:50|876.63|865.83|876.63|865.83|876.63|865.83|876.63|865.83|1
1647088740000|2022-03-12 12:39:00|876.6|865.8|876.6|865.8|876.72|865.92|876.6|865.8|3
1647088750000|2022-03-12 12:39:10|876.58|865.78|876.22|865.42|876.58|865.78|876.22|865.42|10
1647088760000|2022-03-12 12:39:20|876.04|865.24|876.04|865.24|876.04|865.24|876.04|865.24|1
1647088770000|2022-03-12 12:39:30|876.06|865.26|876.04|865.24|876.06|865.26|876.04|865.24|14
1647088780000|2022-03-12 12:39:40|876.06|865.26|876.04|865.24|876.06|865.26|876.04|865.24|18
1647088790000|2022-03-12 12:39:50|876.06|865.26|876.15|865.35|876.15|865.35|876.04|865.24|18
1647088800000|2022-03-12 12:40:00|876.13|865.33|876.6|865.8|876.6|865.8|876.13|865.33|17
1647088810000|2022-03-12 12:40:10|876.57|865.77|876|865.2|876.6|865.8|875.93|865.13|13
1647088830000|2022-03-12 12:40:30|876.02|865.22|875.99|865.19|876.02|865.22|875.99|865.19|7
1647088860000|2022-03-12 12:41:00|875.93|865.13|875.93|865.13|875.93|865.13|875.93|865.13|1
1647088880000|2022-03-12 12:41:20|875.92|865.12|875.46|864.66|875.92|865.12|875.46|864.66|7
1647088890000|2022-03-12 12:41:30|875.57|864.77|875.85|865.05|875.85|865.05|875.57|864.77|4
1647088900000|2022-03-12 12:41:40|875.97|865.17|875.95|865.15|875.97|865.17|875.94|865.14|4
1647088910000|2022-03-12 12:41:50|875.94|865.14|875.5|864.7|875.94|865.14|875.43|864.63|5
1647088920000|2022-03-12 12:42:00|875.57|864.77|875.57|864.77|875.57|864.77|875.57|864.77|1
1647088930000|2022-03-12 12:42:10|875.49|864.69|875.24|864.44|875.49|864.69|875.24|864.44|3
1647088970000|2022-03-12 12:42:50|875.2|864.4|875.2|864.4|875.2|864.4|875.2|864.4|1
1647088980000|2022-03-12 12:43:00|875|864.2|875|864.2|875.02|864.22|875|864.2|3
1647088990000|2022-03-12 12:43:10|875.02|864.22|875.02|864.22|875.02|864.22|875|864.2|13
1647089000000|2022-03-12 12:43:20|875.13|864.33|875.02|864.22|875.37|864.57|875.02|864.22|3
1647089020000|2022-03-12 12:43:40|875.05|864.25|875.05|864.25|875.05|864.25|875.05|864.25|1
1647089030000|2022-03-12 12:43:50|875.07|864.27|875.02|864.22|875.07|864.27|875.02|864.22|8
1647089040000|2022-03-12 12:44:00|874.89|864.09|874.89|864.09|874.89|864.09|874.89|864.09|1
1647089060000|2022-03-12 12:44:20|874.95|864.15|874.95|864.15|874.95|864.15|874.95|864.15|1
1647089070000|2022-03-12 12:44:30|874.94|864.14|874.56|863.76|874.94|864.14|874.56|863.76|4
1647089080000|2022-03-12 12:44:40|874.16|863.36|874.15|863.35|874.16|863.36|874.15|863.35|4
1647089100000|2022-03-12 12:45:00|874.09|863.29|874.09|863.29|874.09|863.29|874.09|863.29|1
1647089110000|2022-03-12 12:45:10|874.16|863.36|874.73|863.93|874.73|863.93|874.16|863.36|3
1647089120000|2022-03-12 12:45:20|874.84|864.04|875.74|864.94|875.74|864.94|874.84|864.04|8
1647089130000|2022-03-12 12:45:30|875.73|864.93|874.96|864.16|875.73|864.93|874.94|864.14|9
1647089140000|2022-03-12 12:45:40|874.94|864.14|874.96|864.16|874.97|864.17|874.94|864.14|17
1647089150000|2022-03-12 12:45:50|874.97|864.17|875.22|864.42|875.22|864.42|874.94|864.14|16
1647089160000|2022-03-12 12:46:00|875.16|864.36|875.48|864.68|875.49|864.69|875.16|864.36|19
1647089170000|2022-03-12 12:46:10|875.49|864.69|875.48|864.68|875.49|864.69|875.48|864.68|18
1647089180000|2022-03-12 12:46:20|875.49|864.69|875.48|864.68|875.49|864.69|875.48|864.68|18
1647089190000|2022-03-12 12:46:30|875.49|864.69|875.53|864.73|875.53|864.73|875.48|864.68|6
1647089200000|2022-03-12 12:46:40|875.82|865.02|875.82|865.02|875.82|865.02|875.82|865.02|1
1647089210000|2022-03-12 12:46:50|875.81|865.01|875.82|865.02|875.82|865.02|875.81|865.01|18
1647089220000|2022-03-12 12:47:00|875.81|865.01|875.87|865.07|875.87|865.07|875.81|865.01|8
1647089240000|2022-03-12 12:47:20|875.88|865.08|876.76|865.96|876.76|865.96|875.88|865.08|12
1647089250000|2022-03-12 12:47:30|876.91|866.11|876.91|866.11|876.92|866.12|876.91|866.11|5
1647089260000|2022-03-12 12:47:40|876.92|866.12|876.46|865.66|876.92|866.12|876.46|865.66|5
1647089280000|2022-03-12 12:48:00|875.98|865.18|876.66|865.86|876.66|865.86|875.97|865.17|10
1647089290000|2022-03-12 12:48:10|876.71|865.91|876.96|866.16|876.96|866.16|876.66|865.86|7
1647089300000|2022-03-12 12:48:20|876.95|866.15|876.91|866.11|876.96|866.16|876.91|866.11|3
1647089310000|2022-03-12 12:48:30|876.88|866.08|876.84|866.04|876.88|866.08|876.84|866.04|9
1647089320000|2022-03-12 12:48:40|876.83|866.03|876.84|866.04|876.84|866.04|876.83|866.03|14
1647089330000|2022-03-12 12:48:50|876.83|866.03|876.84|866.04|876.84|866.04|876.83|866.03|18
1647089340000|2022-03-12 12:49:00|876.83|866.03|876.91|866.11|876.91|866.11|876.83|866.03|7
1647089370000|2022-03-12 12:49:30|876.92|866.12|876.92|866.12|876.92|866.12|876.92|866.12|1
1647089390000|2022-03-12 12:49:50|876.91|866.11|876.91|866.11|876.91|866.11|876.91|866.11|1
1647089430000|2022-03-12 12:50:30|876.92|866.12|876.92|866.12|876.92|866.12|876.92|866.12|1
1647089440000|2022-03-12 12:50:40|876.98|866.18|876.98|866.18|876.98|866.18|876.98|866.18|1
1647089450000|2022-03-12 12:50:50|877.05|866.25|877.88|867.08|878.45|867.65|877.05|866.25|10
1647089460000|2022-03-12 12:51:00|877.9|867.1|877.9|867.1|877.91|867.11|877.9|867.1|3
1647089480000|2022-03-12 12:51:20|877.88|867.08|877.79|866.99|877.88|867.08|877.79|866.99|3
1647089490000|2022-03-12 12:51:30|877.44|866.64|877.12|866.32|877.44|866.64|877.12|866.32|5
1647089500000|2022-03-12 12:51:40|877.21|866.41|877.35|866.55|877.35|866.55|877.21|866.41|2
1647089510000|2022-03-12 12:51:50|877.36|866.56|877.59|866.79|877.59|866.79|877.35|866.55|5
1647089520000|2022-03-12 12:52:00|877.58|866.78|877.56|866.76|877.59|866.79|877.2|866.4|9
1647089530000|2022-03-12 12:52:10|877.84|867.04|877.61|866.81|877.85|867.05|877.59|866.79|15
1647089540000|2022-03-12 12:52:20|877.6|866.8|877.79|866.99|877.79|866.99|877.6|866.8|6
1647089550000|2022-03-12 12:52:30|877.8|867|877.56|866.76|877.91|867.11|877.56|866.76|8
1647089560000|2022-03-12 12:52:40|877.49|866.69|877.23|866.43|877.56|866.76|877.16|866.36|18
1647089570000|2022-03-12 12:52:50|877.16|866.36|877.23|866.43|877.23|866.43|877.16|866.36|18
1647089580000|2022-03-12 12:53:00|877.16|866.36|877.04|866.24|877.23|866.43|877.03|866.23|18
1647089590000|2022-03-12 12:53:10|877.03|866.23|877|866.2|877.04|866.24|877|866.2|14
1647089600000|2022-03-12 12:53:20|877.01|866.21|876.15|865.35|877.01|866.21|876.15|865.35|6
1647089610000|2022-03-12 12:53:30|876.03|865.23|876.37|865.57|876.37|865.57|876.03|865.23|10
1647089620000|2022-03-12 12:53:40|876.36|865.56|876.37|865.57|876.37|865.57|876.36|865.56|18
1647089630000|2022-03-12 12:53:50|876.38|865.58|876.79|865.99|876.79|865.99|876.36|865.56|18
1647089640000|2022-03-12 12:54:00|876.78|865.98|876.9|866.1|876.9|866.1|876.78|865.98|11
1647089680000|2022-03-12 12:54:40|876.91|866.11|876.91|866.11|876.92|866.12|876.91|866.11|9
1647089690000|2022-03-12 12:54:50|876.92|866.12|876.91|866.11|876.92|866.12|876.91|866.11|18
1647089720000|2022-03-12 12:55:20|876.83|866.03|876.41|865.61|876.83|866.03|876.41|865.61|4
1647089730000|2022-03-12 12:55:30|876.4|865.6|876.4|865.6|876.4|865.6|876.4|865.6|1
1647089740000|2022-03-12 12:55:40|876.41|865.61|876.4|865.6|876.41|865.61|876.4|865.6|2
1647089750000|2022-03-12 12:55:50|876.14|865.34|876.14|865.34|876.14|865.34|876.14|865.34|1
1647089760000|2022-03-12 12:56:00|876.11|865.31|876.11|865.31|876.11|865.31|876.11|865.31|1
1647089780000|2022-03-12 12:56:20|876.21|865.41|876.14|865.34|876.29|865.49|876.14|865.34|8
1647089790000|2022-03-12 12:56:30|876.16|865.36|876.4|865.6|876.41|865.61|876.14|865.34|11
1647089800000|2022-03-12 12:56:40|876.41|865.61|876.04|865.24|876.41|865.61|876.04|865.24|3
1647089810000|2022-03-12 12:56:50|876.12|865.32|876.35|865.55|876.39|865.59|876.12|865.32|5
1647089820000|2022-03-12 12:57:00|876.39|865.59|876.4|865.6|876.4|865.6|876.35|865.55|3
1647089830000|2022-03-12 12:57:10|876.43|865.63|876.4|865.6|876.43|865.63|876.03|865.23|9
1647089840000|2022-03-12 12:57:20|876.43|865.63|876.83|866.03|876.84|866.04|876.4|865.6|9
1647089850000|2022-03-12 12:57:30|876.84|866.04|876.13|865.33|876.84|866.04|876.13|865.33|6
1647089880000|2022-03-12 12:58:00|875.97|865.17|876.01|865.21|876.01|865.21|875.97|865.17|2
1647089900000|2022-03-12 12:58:20|876|865.2|875.96|865.16|876|865.2|875.96|865.16|4
1647089930000|2022-03-12 12:58:50|875.97|865.17|875.92|865.12|875.97|865.17|875.91|865.11|3
1647089940000|2022-03-12 12:59:00|876.07|865.27|876.06|865.26|876.07|865.27|876.06|865.26|4
1647089960000|2022-03-12 12:59:20|875.98|865.18|875.93|865.13|875.98|865.18|875.93|865.13|2
1647089980000|2022-03-12 12:59:40|875.92|865.12|875.92|865.12|875.92|865.12|875.92|865.12|1
1647089990000|2022-03-12 12:59:50|875.91|865.11|875.42|864.62|875.91|865.11|875.42|864.62|5
1647090000000|2022-03-12 13:00:00|875.23|864.43|875.88|865.08|875.88|865.08|875.23|864.43|6
1647090030000|2022-03-12 13:00:30|875.97|865.17|875.97|865.17|875.97|865.17|875.97|865.17|1
1647090050000|2022-03-12 13:00:50|875.98|865.18|875.98|865.18|875.98|865.18|875.98|865.18|1
1647090060000|2022-03-12 13:01:00|875.96|865.16|875.44|864.64|875.96|865.16|875.44|864.64|4
1647090070000|2022-03-12 13:01:10|875.13|864.33|875.13|864.33|875.13|864.33|875.13|864.33|1
1647090080000|2022-03-12 13:01:20|875.12|864.32|875.12|864.32|875.12|864.32|875.12|864.32|1
1647090100000|2022-03-12 13:01:40|875.15|864.35|875.15|864.35|875.15|864.35|875.15|864.35|1
1647090110000|2022-03-12 13:01:50|875.12|864.32|875.12|864.32|875.12|864.32|875.12|864.32|1
1647090120000|2022-03-12 13:02:00|875.16|864.36|874.9|864.1|875.16|864.36|874.9|864.1|6
1647090130000|2022-03-12 13:02:10|874.78|863.98|873.92|863.12|874.78|863.98|873.92|863.12|9
1647090140000|2022-03-12 13:02:20|873.98|863.18|873.98|863.18|873.98|863.18|873.98|863.18|1
1647090150000|2022-03-12 13:02:30|874.64|863.84|874.74|863.94|874.74|863.94|874.64|863.84|2
1647090180000|2022-03-12 13:03:00|874.65|863.85|874.83|864.03|874.83|864.03|874.65|863.85|2
1647090200000|2022-03-12 13:03:20|874.86|864.06|874.86|864.06|874.86|864.06|874.86|864.06|1
1647090240000|2022-03-12 13:04:00|874.89|864.09|874.89|864.09|874.89|864.09|874.89|864.09|1
1647090260000|2022-03-12 13:04:20|874.97|864.17|874.99|864.19|874.99|864.19|874.97|864.17|2
1647090270000|2022-03-12 13:04:30|874.78|863.98|874.39|863.59|874.78|863.98|874.39|863.59|3
1647090300000|2022-03-12 13:05:00|874.38|863.58|874.38|863.58|874.38|863.58|874.38|863.58|1
1647090310000|2022-03-12 13:05:10|874.51|863.71|874.51|863.71|874.51|863.71|874.51|863.71|1
1647090330000|2022-03-12 13:05:30|874.75|863.95|875.65|864.85|875.65|864.85|874.75|863.95|9
1647090340000|2022-03-12 13:05:40|875.64|864.84|875.34|864.54|875.65|864.85|875.12|864.32|10
1647090350000|2022-03-12 13:05:50|875.37|864.57|875.62|864.82|875.62|864.82|875.37|864.57|6
1647090360000|2022-03-12 13:06:00|875.79|864.99|875.75|864.95|875.79|864.99|875.73|864.93|3
1647090370000|2022-03-12 13:06:10|875.56|864.76|875.07|864.27|875.56|864.76|875.07|864.27|3
1647090390000|2022-03-12 13:06:30|874.9|864.1|874.9|864.1|874.9|864.1|874.9|864.1|1
1647090400000|2022-03-12 13:06:40|874.91|864.11|874.91|864.11|874.91|864.11|874.91|864.11|1
1647090420000|2022-03-12 13:07:00|874.92|864.12|874.92|864.12|874.92|864.12|874.92|864.12|1
1647090430000|2022-03-12 13:07:10|874.91|864.11|874.27|863.47|874.91|864.11|874.27|863.47|9
1647090440000|2022-03-12 13:07:20|874.28|863.48|874.27|863.47|874.28|863.48|874.27|863.47|2
1647090450000|2022-03-12 13:07:30|874.35|863.55|874.29|863.49|874.35|863.55|874.29|863.49|2
1647090460000|2022-03-12 13:07:40|874.38|863.58|874.86|864.06|874.86|864.06|874.38|863.58|5
1647090470000|2022-03-12 13:07:50|874.79|863.99|874.12|863.32|874.79|863.99|874.12|863.32|5
1647090480000|2022-03-12 13:08:00|874.11|863.31|874.12|863.32|874.12|863.32|874.11|863.31|2
1647090490000|2022-03-12 13:08:10|874.23|863.43|874.78|863.98|874.78|863.98|874.18|863.38|5
1647090510000|2022-03-12 13:08:30|874.89|864.09|874.89|864.09|874.89|864.09|874.88|864.08|3
1647090530000|2022-03-12 13:08:50|874.78|863.98|874.11|863.31|874.78|863.98|874.11|863.31|4
1647090540000|2022-03-12 13:09:00|874.04|863.24|874.04|863.24|874.04|863.24|874.04|863.24|1
1647090570000|2022-03-12 13:09:30|874.1|863.3|874.63|863.83|874.63|863.83|874.1|863.3|3
1647090580000|2022-03-12 13:09:40|874.77|863.97|874.76|863.96|874.77|863.97|874.76|863.96|2
1647090590000|2022-03-12 13:09:50|874.66|863.86|874.66|863.86|874.66|863.86|874.66|863.86|1
1647090600000|2022-03-12 13:10:00|874.81|864.01|874.81|864.01|874.81|864.01|874.8|864|5
1647090610000|2022-03-12 13:10:10|874.8|864|874.81|864.01|874.81|864.01|874.8|864|8
1647090620000|2022-03-12 13:10:20|874.8|864|874.8|864|874.8|864|874.8|864|1
1647090640000|2022-03-12 13:10:40|874.81|864.01|874.81|864.01|874.81|864.01|874.8|864|9
1647090650000|2022-03-12 13:10:50|874.8|864|874.81|864.01|874.81|864.01|874.8|864|8
1647090660000|2022-03-12 13:11:00|874.8|864|874.8|864|874.8|864|874.8|864|1
1647090670000|2022-03-12 13:11:10|874.81|864.01|874.8|864|874.81|864.01|874.8|864|4
1647090680000|2022-03-12 13:11:20|874.81|864.01|874.84|864.04|874.84|864.04|874.8|864|4
1647090690000|2022-03-12 13:11:30|874.89|864.09|874.89|864.09|874.89|864.09|874.89|864.09|1
1647090700000|2022-03-12 13:11:40|874.79|863.99|874.35|863.55|874.79|863.99|874.35|863.55|3
1647090710000|2022-03-12 13:11:50|874.34|863.54|874.34|863.54|874.34|863.54|874.34|863.54|1
1647090720000|2022-03-12 13:12:00|874.01|863.21|874.01|863.21|874.01|863.21|874.01|863.21|1
1647090730000|2022-03-12 13:12:10|874|863.2|874.01|863.21|874.01|863.21|874|863.2|2
1647090780000|2022-03-12 13:13:00|874.16|863.36|874.16|863.36|874.19|863.39|874.16|863.36|3
1647090790000|2022-03-12 13:13:10|874.19|863.39|874.16|863.36|874.19|863.39|874.16|863.36|18
1647090800000|2022-03-12 13:13:20|874.19|863.39|874.16|863.36|874.19|863.39|874.16|863.36|2
1647090810000|2022-03-12 13:13:30|874.19|863.39|874.16|863.36|874.19|863.39|874.16|863.36|12
1647090820000|2022-03-12 13:13:40|874.19|863.39|874.16|863.36|874.19|863.39|874.16|863.36|2
1647090840000|2022-03-12 13:14:00|874.19|863.39|874.19|863.39|874.19|863.39|874.19|863.39|1
1647090850000|2022-03-12 13:14:10|874.16|863.36|874.16|863.36|874.19|863.39|874.16|863.36|3
1647090860000|2022-03-12 13:14:20|874.19|863.39|874.16|863.36|874.19|863.39|874.16|863.36|8
1647090870000|2022-03-12 13:14:30|874.17|863.37|874.17|863.37|874.17|863.37|874.17|863.37|1
1647090880000|2022-03-12 13:14:40|874.21|863.41|874.21|863.41|874.21|863.41|874.2|863.4|5
1647090890000|2022-03-12 13:14:50|874.2|863.4|874.16|863.36|874.21|863.41|874.16|863.36|4
1647090900000|2022-03-12 13:15:00|874.22|863.42|874.05|863.25|874.22|863.42|874.05|863.25|3
1647090930000|2022-03-12 13:15:30|874.04|863.24|874.04|863.24|874.04|863.24|874.04|863.24|1
1647090950000|2022-03-12 13:15:50|874.1|863.3|874.11|863.31|874.11|863.31|874.1|863.3|2
1647090970000|2022-03-12 13:16:10|874.13|863.33|874.69|863.89|874.69|863.89|874.13|863.33|3
1647090980000|2022-03-12 13:16:20|874.77|863.97|874.87|864.07|874.87|864.07|874.77|863.97|2
1647090990000|2022-03-12 13:16:30|874.9|864.1|874.75|863.95|874.9|864.1|874.74|863.94|4
1647091020000|2022-03-12 13:17:00|874.79|863.99|874.79|863.99|874.79|863.99|874.78|863.98|11
1647091030000|2022-03-12 13:17:10|874.78|863.98|874.79|863.99|874.79|863.99|874.78|863.98|18
1647091040000|2022-03-12 13:17:20|874.78|863.98|874.82|864.02|874.82|864.02|874.78|863.98|18
1647091060000|2022-03-12 13:17:40|874.83|864.03|874.82|864.02|874.83|864.03|874.81|864.01|14
1647091070000|2022-03-12 13:17:50|874.79|863.99|874.79|863.99|874.79|863.99|874.79|863.99|1
1647091080000|2022-03-12 13:18:00|874.81|864.01|874.81|864.01|874.81|864.01|874.81|864.01|1
1647091090000|2022-03-12 13:18:10|874.82|864.02|874.81|864.01|874.82|864.02|874.81|864.01|2
1647091110000|2022-03-12 13:18:30|874.89|864.09|874.9|864.1|874.9|864.1|874.89|864.09|4
1647091160000|2022-03-12 13:19:20|874.91|864.11|874.91|864.11|874.91|864.11|874.91|864.11|1
1647091190000|2022-03-12 13:19:50|875.01|864.21|875.01|864.21|875.01|864.21|875.01|864.21|1
1647091200000|2022-03-12 13:20:00|875.02|864.22|875.02|864.22|875.02|864.22|875.02|864.22|1
1647091230000|2022-03-12 13:20:30|875.01|864.21|875|864.2|875.01|864.21|875|864.2|2
1647091240000|2022-03-12 13:20:40|875.01|864.21|874.91|864.11|875.01|864.21|874.91|864.11|3
1647091270000|2022-03-12 13:21:10|874.94|864.14|874.94|864.14|874.94|864.14|874.94|864.14|1
1647091280000|2022-03-12 13:21:20|874.95|864.15|874.48|863.68|874.95|864.15|874.47|863.67|10
1647091290000|2022-03-12 13:21:30|874.5|863.7|874.86|864.06|874.89|864.09|874.09|863.29|9
1647091300000|2022-03-12 13:21:40|874.87|864.07|874.87|864.07|874.87|864.07|874.87|864.07|1
1647091310000|2022-03-12 13:21:50|874.86|864.06|874.7|863.9|874.94|864.14|874.7|863.9|6
1647091320000|2022-03-12 13:22:00|874.74|863.94|874.92|864.12|874.93|864.13|874.43|863.63|12
1647091330000|2022-03-12 13:22:10|875.05|864.25|875.05|864.25|875.05|864.25|875.05|864.25|1
1647091360000|2022-03-12 13:22:40|875.07|864.27|875.07|864.27|875.07|864.27|875.07|864.27|1
1647091380000|2022-03-12 13:23:00|875.12|864.32|875.12|864.32|875.12|864.32|875.12|864.32|1
1647091390000|2022-03-12 13:23:10|875.16|864.36|874.74|863.94|875.16|864.36|874.74|863.94|5
1647091400000|2022-03-12 13:23:20|874.46|863.66|874.91|864.11|874.93|864.13|874.4|863.6|10
1647091410000|2022-03-12 13:23:30|874.66|863.86|874.9|864.1|874.9|864.1|874.66|863.86|4
1647091420000|2022-03-12 13:23:40|875|864.2|875|864.2|875|864.2|875|864.2|1
1647091430000|2022-03-12 13:23:50|874.89|864.09|874.89|864.09|874.9|864.1|874.89|864.09|3
1647091440000|2022-03-12 13:24:00|874.9|864.1|874.9|864.1|874.9|864.1|874.89|864.09|3
1647091460000|2022-03-12 13:24:20|874.85|864.05|874.85|864.05|874.85|864.05|874.85|864.05|1
1647091470000|2022-03-12 13:24:30|874.9|864.1|874.9|864.1|874.9|864.1|874.9|864.1|1
1647091500000|2022-03-12 13:25:00|874.91|864.11|874.91|864.11|874.92|864.12|874.91|864.11|11
1647091510000|2022-03-12 13:25:10|874.53|863.73|874.36|863.56|874.53|863.73|874.36|863.56|3
1647091520000|2022-03-12 13:25:20|874.46|863.66|874.77|863.97|874.77|863.97|874.46|863.66|5
1647091530000|2022-03-12 13:25:30|874.76|863.96|874.91|864.11|874.91|864.11|874.76|863.96|17
1647091560000|2022-03-12 13:26:00|874.92|864.12|874.92|864.12|874.92|864.12|874.92|864.12|1
1647091590000|2022-03-12 13:26:30|875.1|864.3|875.1|864.3|875.1|864.3|875.1|864.3|1
1647091620000|2022-03-12 13:27:00|875.14|864.34|875.14|864.34|875.14|864.34|875.14|864.34|1
1647091680000|2022-03-12 13:28:00|875|864.2|875|864.2|875|864.2|875|864.2|1
1647091690000|2022-03-12 13:28:10|875.09|864.29|875.09|864.29|875.09|864.29|875.09|864.29|1
1647091700000|2022-03-12 13:28:20|875.1|864.3|875.1|864.3|875.1|864.3|875.1|864.3|1
1647091710000|2022-03-12 13:28:30|875.09|864.29|874.87|864.07|875.09|864.29|874.87|864.07|2
1647091720000|2022-03-12 13:28:40|874.85|864.05|874.34|863.54|874.86|864.06|874.34|863.54|6
1647091740000|2022-03-12 13:29:00|874.18|863.38|874.18|863.38|874.18|863.38|874.18|863.38|1
1647091750000|2022-03-12 13:29:10|874.42|863.62|874.85|864.05|874.85|864.05|874.42|863.62|5
1647091760000|2022-03-12 13:29:20|874.84|864.04|874.85|864.05|874.85|864.05|874.84|864.04|2
1647091780000|2022-03-12 13:29:40|874.91|864.11|874.91|864.11|874.91|864.11|874.91|864.11|1
1647091800000|2022-03-12 13:30:00|874.86|864.06|874.86|864.06|874.86|864.06|874.86|864.06|1
1647091820000|2022-03-12 13:30:20|874.52|863.72|874.18|863.38|874.52|863.72|874.18|863.38|11
1647091830000|2022-03-12 13:30:30|874.42|863.62|874.53|863.73|874.53|863.73|874.42|863.62|2
1647091840000|2022-03-12 13:30:40|874.47|863.67|873.92|863.12|874.53|863.73|873.92|863.12|14
1647091850000|2022-03-12 13:30:50|873.91|863.11|873.38|862.58|873.91|863.11|873.38|862.58|10
1647091860000|2022-03-12 13:31:00|873|862.2|873.1|862.3|873.1|862.3|873|862.2|3
1647091870000|2022-03-12 13:31:10|873.41|862.61|873.41|862.61|873.41|862.61|873.41|862.61|1
1647091880000|2022-03-12 13:31:20|873.58|862.78|873.4|862.6|873.58|862.78|873.4|862.6|5
1647091890000|2022-03-12 13:31:30|873.63|862.83|873.4|862.6|873.63|862.83|873.4|862.6|2
1647091910000|2022-03-12 13:31:50|873.39|862.59|873.39|862.59|873.39|862.59|873.39|862.59|1
1647091920000|2022-03-12 13:32:00|873.66|862.86|873.57|862.77|873.66|862.86|873.57|862.77|3
1647091930000|2022-03-12 13:32:10|873.41|862.61|873.14|862.34|873.41|862.61|873.14|862.34|2
1647091960000|2022-03-12 13:32:40|873.17|862.37|873.14|862.34|873.17|862.37|873.14|862.34|2
1647091980000|2022-03-12 13:33:00|873.24|862.44|873.15|862.35|873.24|862.44|873.15|862.35|2
1647091990000|2022-03-12 13:33:10|873.26|862.46|873.33|862.53|873.33|862.53|873.26|862.46|2
1647092000000|2022-03-12 13:33:20|873.3|862.5|873.3|862.5|873.3|862.5|873.3|862.5|1
1647092010000|2022-03-12 13:33:30|873.48|862.68|873.48|862.68|873.48|862.68|873.48|862.68|1
1647092020000|2022-03-12 13:33:40|873.45|862.65|873.45|862.65|873.45|862.65|873.45|862.65|1
1647092030000|2022-03-12 13:33:50|873.41|862.61|872.55|861.75|873.41|862.61|872.55|861.75|7
1647092040000|2022-03-12 13:34:00|872.56|861.76|872.2|861.4|872.56|861.76|872.2|861.4|3
1647092050000|2022-03-12 13:34:10|872.21|861.41|872.35|861.55|872.35|861.55|872.2|861.4|4
1647092060000|2022-03-12 13:34:20|872.44|861.64|872.44|861.64|872.44|861.64|872.44|861.64|1
1647092070000|2022-03-12 13:34:30|872.35|861.55|872.08|861.28|872.35|861.55|872.08|861.28|3
1647092080000|2022-03-12 13:34:40|871.99|861.19|871.31|860.51|871.99|861.19|871.31|860.51|15
1647092090000|2022-03-12 13:34:50|871.36|860.56|871.78|860.98|871.8|861|871.36|860.56|8
1647092100000|2022-03-12 13:35:00|871.91|861.11|871.91|861.11|871.91|861.11|871.91|861.11|1
1647092110000|2022-03-12 13:35:10|871.95|861.15|871.99|861.19|871.99|861.19|871.93|861.13|5
1647092120000|2022-03-12 13:35:20|872.18|861.38|872.18|861.38|872.18|861.38|872.18|861.38|1
1647092130000|2022-03-12 13:35:30|872.33|861.53|872.33|861.53|872.33|861.53|872.33|861.53|1
1647092150000|2022-03-12 13:35:50|872.39|861.59|871.92|861.12|872.39|861.59|871.92|861.12|11
1647092160000|2022-03-12 13:36:00|871.87|861.07|871.87|861.07|871.87|861.07|871.87|861.07|1
1647092170000|2022-03-12 13:36:10|871.88|861.08|871.91|861.11|871.91|861.11|871.87|861.07|3
1647092180000|2022-03-12 13:36:20|871.92|861.12|871.91|861.11|871.92|861.12|871.91|861.11|2
1647092190000|2022-03-12 13:36:30|871.92|861.12|871.92|861.12|871.92|861.12|871.92|861.12|1
1647092220000|2022-03-12 13:37:00|871.9|861.1|871.9|861.1|871.9|861.1|871.9|861.1|1
1647092240000|2022-03-12 13:37:20|871.91|861.11|871.91|861.11|871.91|861.11|871.91|861.11|1
1647092250000|2022-03-12 13:37:30|871.99|861.19|872.71|861.91|872.71|861.91|871.99|861.19|4
1647092260000|2022-03-12 13:37:40|872.73|861.93|872.76|861.96|872.76|861.96|872.73|861.93|13
1647092270000|2022-03-12 13:37:50|872.75|861.95|872.75|861.95|872.76|861.96|872.75|861.95|15
1647092280000|2022-03-12 13:38:00|872.76|861.96|872.91|862.11|872.91|862.11|872.75|861.95|4
1647092290000|2022-03-12 13:38:10|872.94|862.14|872.94|862.14|872.94|862.14|872.94|862.14|1
1647092300000|2022-03-12 13:38:20|873.04|862.24|873.04|862.24|873.04|862.24|873.04|862.24|1
1647092310000|2022-03-12 13:38:30|872.96|862.16|872.96|862.16|872.96|862.16|872.96|862.16|1
1647092330000|2022-03-12 13:38:50|872.97|862.17|872.96|862.16|872.97|862.17|872.96|862.16|2
1647092380000|2022-03-12 13:39:40|873.08|862.28|873.55|862.75|873.55|862.75|873.08|862.28|6
1647092390000|2022-03-12 13:39:50|873.63|862.83|873.87|863.07|873.87|863.07|873.63|862.83|2
1647092400000|2022-03-12 13:40:00|873.88|863.08|873.88|863.08|873.88|863.08|873.88|863.08|1
1647092420000|2022-03-12 13:40:20|873.89|863.09|873.63|862.83|873.89|863.09|873.63|862.83|4
1647092430000|2022-03-12 13:40:30|873.64|862.84|873.87|863.07|873.87|863.07|873.63|862.83|3
1647092460000|2022-03-12 13:41:00|873.89|863.09|874|863.2|874|863.2|873.89|863.09|2
1647092470000|2022-03-12 13:41:10|874.05|863.25|874.05|863.25|874.05|863.25|874.05|863.25|1
1647092510000|2022-03-12 13:41:50|874.06|863.26|874.06|863.26|874.06|863.26|874.06|863.26|1
1647092530000|2022-03-12 13:42:10|874.03|863.23|873.43|862.63|874.05|863.25|873.43|862.63|10
1647092540000|2022-03-12 13:42:20|873.03|862.23|872.89|862.09|873.04|862.24|872.67|861.87|7
1647092580000|2022-03-12 13:43:00|872.91|862.11|872.91|862.11|872.91|862.11|872.91|862.11|1
1647092600000|2022-03-12 13:43:20|872.92|862.12|872.92|862.12|872.92|862.12|872.92|862.12|1
1647092610000|2022-03-12 13:43:30|872.85|862.05|872.46|861.66|872.85|862.05|872.46|861.66|5
1647092620000|2022-03-12 13:43:40|872|861.2|871.98|861.18|872|861.2|871.72|860.92|8
1647092640000|2022-03-12 13:44:00|871.99|861.19|871.99|861.19|871.99|861.19|871.99|861.19|1
1647092650000|2022-03-12 13:44:10|871.83|861.03|871.85|861.05|871.89|861.09|871.73|860.93|6
1647092680000|2022-03-12 13:44:40|871.73|860.93|871.86|861.06|871.86|861.06|871.49|860.69|6
1647092690000|2022-03-12 13:44:50|871.84|861.04|871.84|861.04|871.84|861.04|871.84|861.04|1
1647092700000|2022-03-12 13:45:00|871.89|861.09|871.89|861.09|871.89|861.09|871.89|861.09|1
1647092720000|2022-03-12 13:45:20|871.79|860.99|871.79|860.99|871.79|860.99|871.79|860.99|1
1647092740000|2022-03-12 13:45:40|871.82|861.02|872.47|861.67|872.47|861.67|871.82|861.02|7
1647092750000|2022-03-12 13:45:50|872.44|861.64|872.55|861.75|872.57|861.77|872.44|861.64|4
1647092760000|2022-03-12 13:46:00|872.58|861.78|872.72|861.92|872.73|861.93|872.55|861.75|5
1647092770000|2022-03-12 13:46:10|872.74|861.94|872.72|861.92|872.74|861.94|872.72|861.92|12
1647092780000|2022-03-12 13:46:20|872.73|861.93|872.72|861.92|872.73|861.93|872.72|861.92|6
1647092790000|2022-03-12 13:46:30|872.73|861.93|872.72|861.92|872.73|861.93|872.72|861.92|16
1647092800000|2022-03-12 13:46:40|872.73|861.93|872.74|861.94|872.74|861.94|872.72|861.92|13
1647092810000|2022-03-12 13:46:50|872.67|861.87|872.09|861.29|872.67|861.87|872.09|861.29|4
1647092820000|2022-03-12 13:47:00|872.07|861.27|872.46|861.66|872.46|861.66|872.07|861.27|3
1647092840000|2022-03-12 13:47:20|872.26|861.46|872.07|861.27|872.26|861.46|872.07|861.27|2
1647092850000|2022-03-12 13:47:30|871.9|861.1|871.9|861.1|871.9|861.1|871.9|861.1|1
1647092880000|2022-03-12 13:48:00|871.91|861.11|871.88|861.08|871.91|861.11|871.88|861.08|3
1647092890000|2022-03-12 13:48:10|871.9|861.1|871.88|861.08|871.9|861.1|871.88|861.08|2
1647092910000|2022-03-12 13:48:30|871.89|861.09|871.89|861.09|871.89|861.09|871.89|861.09|1
1647092920000|2022-03-12 13:48:40|871.9|861.1|871.91|861.11|871.91|861.11|871.89|861.09|4
1647092940000|2022-03-12 13:49:00|872|861.2|871.54|860.74|872.01|861.21|871.54|860.74|8
1647092950000|2022-03-12 13:49:10|871.85|861.05|871.8|861|871.95|861.15|871.79|860.99|5
1647092960000|2022-03-12 13:49:20|871.87|861.07|871.82|861.02|871.87|861.07|871.78|860.98|4
1647092970000|2022-03-12 13:49:30|871.83|861.03|871.83|861.03|871.83|861.03|871.83|861.03|1
1647092990000|2022-03-12 13:49:50|871.88|861.08|871.89|861.09|871.89|861.09|871.88|861.08|2
1647093000000|2022-03-12 13:50:00|871.96|861.16|872.02|861.22|872.04|861.24|871.96|861.16|5
1647093010000|2022-03-12 13:50:10|871.91|861.11|871.91|861.11|871.91|861.11|871.91|861.11|1
1647093040000|2022-03-12 13:50:40|871.92|861.12|871.91|861.11|871.92|861.12|871.91|861.11|2
1647093060000|2022-03-12 13:51:00|871.94|861.14|871.94|861.14|871.94|861.14|871.94|861.14|1
1647093070000|2022-03-12 13:51:10|871.97|861.17|871.97|861.17|871.97|861.17|871.97|861.17|1
1647093150000|2022-03-12 13:52:30|871.96|861.16|871.96|861.16|871.96|861.16|871.96|861.16|1
1647093190000|2022-03-12 13:53:10|871.97|861.17|871.81|861.01|871.97|861.17|871.45|860.65|5
1647093200000|2022-03-12 13:53:20|871.63|860.83|871.03|860.23|871.63|860.83|871.03|860.23|5
1647093210000|2022-03-12 13:53:30|871.02|860.22|871.02|860.22|871.02|860.22|871.02|860.22|1
1647093220000|2022-03-12 13:53:40|871.03|860.23|871.03|860.23|871.03|860.23|871.03|860.23|1
1647093240000|2022-03-12 13:54:00|871|860.2|871|860.2|871|860.2|871|860.2|1
1647093260000|2022-03-12 13:54:20|871.08|860.28|871.7|860.9|871.7|860.9|871.08|860.28|4
1647093270000|2022-03-12 13:54:30|871.5|860.7|871.14|860.34|871.5|860.7|871.14|860.34|5
1647093290000|2022-03-12 13:54:50|870.94|860.14|870.94|860.14|870.95|860.15|870.94|860.14|3
1647093300000|2022-03-12 13:55:00|870.93|860.13|870.93|860.13|870.93|860.13|870.93|860.13|1
1647093310000|2022-03-12 13:55:10|870.94|860.14|870.94|860.14|870.94|860.14|870.94|860.14|1
1647093340000|2022-03-12 13:55:40|870.93|860.13|870.93|860.13|870.93|860.13|870.93|860.13|1
1647093350000|2022-03-12 13:55:50|870.92|860.12|871|860.2|871|860.2|870.92|860.12|3
1647093360000|2022-03-12 13:56:00|870.94|860.14|870.94|860.14|870.94|860.14|870.94|860.14|1
1647093400000|2022-03-12 13:56:40|870.87|860.07|869.19|858.39|870.87|860.07|869.19|858.39|10
1647093410000|2022-03-12 13:56:50|868.92|858.12|868.94|858.14|868.94|858.14|868.92|858.12|2
1647093420000|2022-03-12 13:57:00|869.08|858.28|869.08|858.28|869.08|858.28|869.08|858.28|1
1647093430000|2022-03-12 13:57:10|869.22|858.42|869.43|858.63|869.46|858.66|869.22|858.42|3
1647093440000|2022-03-12 13:57:20|869.44|858.64|869.92|859.12|869.92|859.12|869.44|858.64|6
1647093460000|2022-03-12 13:57:40|870.07|859.27|870.77|859.97|870.77|859.97|870.07|859.27|10
1647093470000|2022-03-12 13:57:50|870.76|859.96|870.77|859.97|870.77|859.97|870.76|859.96|16
1647093480000|2022-03-12 13:58:00|870.76|859.96|870.84|860.04|870.84|860.04|870.76|859.96|9
1647093490000|2022-03-12 13:58:10|870.88|860.08|870.9|860.1|870.9|860.1|870.88|860.08|10
1647093540000|2022-03-12 13:59:00|870.93|860.13|870.93|860.13|870.93|860.13|870.93|860.13|1
1647093550000|2022-03-12 13:59:10|870.62|859.82|869.82|859.02|870.62|859.82|869.82|859.02|9
1647093560000|2022-03-12 13:59:20|869.59|858.79|868.56|857.76|869.59|858.79|868.4|857.6|13
1647093570000|2022-03-12 13:59:30|868.83|858.03|869.78|858.98|869.78|858.98|868.83|858.03|14
1647093580000|2022-03-12 13:59:40|869.79|858.99|869.9|859.1|869.9|859.1|869.78|858.98|6
1647093600000|2022-03-12 14:00:00|869.75|858.95|869.39|858.59|869.75|858.95|868.85|858.05|14
1647093610000|2022-03-12 14:00:10|869.4|858.6|869.01|858.21|869.7|858.9|869.01|858.21|9
1647093620000|2022-03-12 14:00:20|869.21|858.41|868.6|857.8|869.21|858.41|868.6|857.8|3
1647093630000|2022-03-12 14:00:30|868.55|857.75|866.83|856.03|868.55|857.75|866.78|855.98|14
1647093640000|2022-03-12 14:00:40|866.7|855.9|866.64|855.84|866.7|855.9|866.09|855.29|10
1647093650000|2022-03-12 14:00:50|866.94|856.14|866.94|856.14|866.94|856.14|866.94|856.14|1
1647093660000|2022-03-12 14:01:00|866.79|855.99|866.01|855.21|866.84|856.04|866.01|855.21|11
1647093670000|2022-03-12 14:01:10|866.36|855.56|866.65|855.85|866.66|855.86|866.36|855.56|7
1647093680000|2022-03-12 14:01:20|866.66|855.86|866.84|856.04|866.84|856.04|866.66|855.86|2
1647093690000|2022-03-12 14:01:30|866.75|855.95|866.58|855.78|866.75|855.95|866.58|855.78|4
1647093700000|2022-03-12 14:01:40|866.59|855.79|865.96|855.16|866.59|855.79|865.96|855.16|17
1647093710000|2022-03-12 14:01:50|865.97|855.17|865.96|855.16|865.97|855.17|865.96|855.16|2
1647093720000|2022-03-12 14:02:00|866.07|855.27|866.79|855.99|866.79|855.99|866.07|855.27|7
1647093730000|2022-03-12 14:02:10|866.78|855.98|866.79|855.99|866.79|855.99|866.78|855.98|16
1647093740000|2022-03-12 14:02:20|866.78|855.98|867.24|856.44|867.24|856.44|866.78|855.98|10
1647093750000|2022-03-12 14:02:30|867.25|856.45|867.69|856.89|867.69|856.89|867.1|856.3|15
1647093760000|2022-03-12 14:02:40|867.68|856.88|867.5|856.7|867.69|856.89|867.5|856.7|17
1647093770000|2022-03-12 14:02:50|867.49|856.69|867.5|856.7|867.5|856.7|867.49|856.69|12
1647093780000|2022-03-12 14:03:00|867.49|856.69|867.57|856.77|867.57|856.77|867.49|856.69|14
1647093790000|2022-03-12 14:03:10|867.56|856.76|867.57|856.77|867.57|856.77|867.56|856.76|14
1647093800000|2022-03-12 14:03:20|867.56|856.76|867.65|856.85|867.65|856.85|867.49|856.69|10
1647093810000|2022-03-12 14:03:30|867.76|856.96|868.56|857.76|868.56|857.76|867.76|856.96|8
1647093820000|2022-03-12 14:03:40|868.55|857.75|868.91|858.11|868.91|858.11|868.55|857.75|12
1647093830000|2022-03-12 14:03:50|868.92|858.12|869.64|858.84|869.65|858.85|868.92|858.12|13
1647093840000|2022-03-12 14:04:00|869.63|858.83|869.61|858.81|869.9|859.1|869.6|858.8|16
1647093850000|2022-03-12 14:04:10|869.6|858.8|869.34|858.54|869.81|859.01|869.34|858.54|9
1647093860000|2022-03-12 14:04:20|869.61|858.81|869.9|859.1|869.9|859.1|869.61|858.81|5
1647093870000|2022-03-12 14:04:30|869.63|858.83|869.91|859.11|869.91|859.11|869.63|858.83|3
1647093880000|2022-03-12 14:04:40|869.93|859.13|870.53|859.73|870.53|859.73|869.93|859.13|4
1647093890000|2022-03-12 14:04:50|870.58|859.78|870.52|859.72|870.74|859.94|869.98|859.18|10
1647093900000|2022-03-12 14:05:00|870.77|859.97|870.81|860.01|870.81|860.01|870.77|859.97|3
1647093910000|2022-03-12 14:05:10|870.87|860.07|870.87|860.07|870.87|860.07|870.87|860.07|1
1647093920000|2022-03-12 14:05:20|870.91|860.11|870.91|860.11|870.91|860.11|870.91|860.11|1
1647093940000|2022-03-12 14:05:40|870.88|860.08|870.88|860.08|870.88|860.08|870.88|860.08|1
1647093960000|2022-03-12 14:06:00|870.78|859.98|870.31|859.51|870.78|859.98|870.31|859.51|6
1647093970000|2022-03-12 14:06:10|869.97|859.17|869.97|859.17|869.97|859.17|869.97|859.17|1
1647093990000|2022-03-12 14:06:30|869.96|859.16|869.04|858.24|869.97|859.17|869.04|858.24|5
1647094000000|2022-03-12 14:06:40|869.03|858.23|868.91|858.11|869.03|858.23|868.91|858.11|4
1647094030000|2022-03-12 14:07:10|868.96|858.16|868.91|858.11|869.56|858.76|868.91|858.11|8
1647094050000|2022-03-12 14:07:30|868.93|858.13|868.93|858.13|868.93|858.13|868.93|858.13|1
1647094080000|2022-03-12 14:08:00|868.91|858.11|868.35|857.55|868.92|858.12|868.35|857.55|10
1647094090000|2022-03-12 14:08:10|868.31|857.51|868.31|857.51|868.31|857.51|868.31|857.51|1
1647094100000|2022-03-12 14:08:20|868.3|857.5|867.16|856.36|868.3|857.5|867.16|856.36|6
1647094110000|2022-03-12 14:08:30|866.91|856.11|866.91|856.11|866.91|856.11|866.91|856.11|1
1647094120000|2022-03-12 14:08:40|866.93|856.13|866.92|856.12|866.93|856.13|866.92|856.12|2
1647094130000|2022-03-12 14:08:50|866.91|856.11|866.91|856.11|866.92|856.12|866.91|856.11|3
1647094150000|2022-03-12 14:09:10|866.92|856.12|866.9|856.1|866.92|856.12|866.9|856.1|2
1647094160000|2022-03-12 14:09:20|866.84|856.04|866.34|855.54|866.84|856.04|866.34|855.54|10
1647094170000|2022-03-12 14:09:30|866.02|855.22|865.67|854.87|866.02|855.22|865.67|854.87|3
1647094180000|2022-03-12 14:09:40|865.79|854.99|865.27|854.47|865.79|854.99|865.02|854.22|12
1647094190000|2022-03-12 14:09:50|865.31|854.51|865.86|855.06|865.86|855.06|865.31|854.51|5
1647094200000|2022-03-12 14:10:00|865.89|855.09|865.89|855.09|865.89|855.09|865.89|855.09|1
1647094210000|2022-03-12 14:10:10|866.03|855.23|866.81|856.01|866.81|856.01|866.03|855.23|10
1647094220000|2022-03-12 14:10:20|866.82|856.02|866.27|855.47|866.82|856.02|866.27|855.47|8
1647094230000|2022-03-12 14:10:30|866.11|855.31|866.02|855.22|866.11|855.31|866.02|855.22|2
1647094240000|2022-03-12 14:10:40|865.96|855.16|865.94|855.14|865.96|855.16|865.94|855.14|2
1647094250000|2022-03-12 14:10:50|865.83|855.03|865.73|854.93|865.83|855.03|865.24|854.44|13
1647094260000|2022-03-12 14:11:00|865.81|855.01|865.81|855.01|865.82|855.02|865.81|855.01|3
1647094270000|2022-03-12 14:11:10|865.82|855.02|866.41|855.61|866.41|855.61|865.82|855.02|10
1647094280000|2022-03-12 14:11:20|866.8|856|866.82|856.02|866.83|856.03|866.8|856|16
1647094290000|2022-03-12 14:11:30|866.83|856.03|866.76|855.96|866.83|856.03|866.57|855.77|6
1647094300000|2022-03-12 14:11:40|866.72|855.92|866.75|855.95|866.75|855.95|866.72|855.92|12
1647094320000|2022-03-12 14:12:00|866.79|855.99|866.86|856.06|866.86|856.06|866.79|855.99|12
1647094330000|2022-03-12 14:12:10|866.85|856.05|866.92|856.12|866.93|856.13|866.85|856.05|7
1647094340000|2022-03-12 14:12:20|866.9|856.1|867.15|856.35|867.21|856.41|866.9|856.1|4
1647094350000|2022-03-12 14:12:30|867.46|856.66|867.15|856.35|867.46|856.66|867.15|856.35|3
1647094360000|2022-03-12 14:12:40|867.38|856.58|867.6|856.8|867.6|856.8|867.38|856.58|2
1647094370000|2022-03-12 14:12:50|867.68|856.88|867.68|856.88|867.68|856.88|867.68|856.88|1
1647094380000|2022-03-12 14:13:00|867.66|856.86|867.06|856.26|867.66|856.86|867.06|856.26|5
1647094390000|2022-03-12 14:13:10|867.13|856.33|867.06|856.26|867.13|856.33|867.06|856.26|2
1647094410000|2022-03-12 14:13:30|867.32|856.52|867.01|856.21|867.32|856.52|867.01|856.21|2
1647094420000|2022-03-12 14:13:40|867|856.2|867.01|856.21|867.01|856.21|867|856.2|2
1647094430000|2022-03-12 14:13:50|867|856.2|867.01|856.21|867.01|856.21|867|856.2|2
1647094440000|2022-03-12 14:14:00|867.04|856.24|867.04|856.24|867.04|856.24|867.04|856.24|1
1647094470000|2022-03-12 14:14:30|867.01|856.21|867.01|856.21|867.01|856.21|867.01|856.21|1
1647094480000|2022-03-12 14:14:40|867|856.2|866.7|855.9|867.01|856.21|866.7|855.9|5
1647094490000|2022-03-12 14:14:50|866.68|855.88|866.94|856.14|866.94|856.14|866.68|855.88|4
1647094500000|2022-03-12 14:15:00|866.93|856.13|866.94|856.14|866.94|856.14|866.93|856.13|10
1647094510000|2022-03-12 14:15:10|866.93|856.13|866.98|856.18|866.98|856.18|866.93|856.13|7
1647094520000|2022-03-12 14:15:20|867.13|856.33|866.96|856.16|867.13|856.33|866.96|856.16|2
1647094540000|2022-03-12 14:15:40|867.06|856.26|867.25|856.45|867.61|856.81|867.06|856.26|5
1647094550000|2022-03-12 14:15:50|867.44|856.64|867.71|856.91|867.72|856.92|867.44|856.64|6
1647094560000|2022-03-12 14:16:00|867.72|856.92|867.75|856.95|867.75|856.95|867.7|856.9|6
1647094570000|2022-03-12 14:16:10|867.78|856.98|867.84|857.04|867.85|857.05|867.78|856.98|3
1647094580000|2022-03-12 14:16:20|867.88|857.08|867.88|857.08|867.88|857.08|867.88|857.08|1
1647094590000|2022-03-12 14:16:30|867.84|857.04|867.84|857.04|867.84|857.04|867.84|857.04|1
1647094620000|2022-03-12 14:17:00|867.68|856.88|867.5|856.7|867.68|856.88|867.5|856.7|6
1647094630000|2022-03-12 14:17:10|867.51|856.71|866.92|856.12|867.51|856.71|866.82|856.02|19
1647094640000|2022-03-12 14:17:20|867.02|856.22|866.92|856.12|867.02|856.22|866.92|856.12|2
1647094650000|2022-03-12 14:17:30|866.93|856.13|867.25|856.45|867.36|856.56|866.93|856.13|5
1647094660000|2022-03-12 14:17:40|867.23|856.43|867.65|856.85|867.65|856.85|867.23|856.43|5
1647094680000|2022-03-12 14:18:00|867.86|857.06|867.86|857.06|867.86|857.06|867.86|857.06|1
1647094700000|2022-03-12 14:18:20|867.81|857.01|867.81|857.01|867.85|857.05|867.81|857.01|3
1647094720000|2022-03-12 14:18:40|867.82|857.02|867.82|857.02|867.82|857.02|867.82|857.02|1
1647094730000|2022-03-12 14:18:50|867.7|856.9|867.49|856.69|867.7|856.9|867.44|856.64|4
1647094740000|2022-03-12 14:19:00|867.4|856.6|867.4|856.6|867.4|856.6|867.4|856.6|1
1647094760000|2022-03-12 14:19:20|867.45|856.65|867.33|856.53|867.5|856.7|867.33|856.53|3
1647094770000|2022-03-12 14:19:30|867.39|856.59|867.01|856.21|867.39|856.59|867.01|856.21|3
1647094800000|2022-03-12 14:20:00|867.2|856.4|867.2|856.4|867.2|856.4|867.2|856.4|1
1647094810000|2022-03-12 14:20:10|867.21|856.41|867.87|857.07|867.87|857.07|867.21|856.41|4
1647094820000|2022-03-12 14:20:20|867.95|857.15|867.95|857.15|867.95|857.15|867.95|857.15|1
1647094830000|2022-03-12 14:20:30|867.94|857.14|867.86|857.06|867.94|857.14|867.61|856.81|5
1647094840000|2022-03-12 14:20:40|867.61|856.81|867.89|857.09|867.89|857.09|867.54|856.74|7
1647094850000|2022-03-12 14:20:50|867.9|857.1|867.91|857.11|867.91|857.11|867.9|857.1|2
1647094860000|2022-03-12 14:21:00|868.02|857.22|868.02|857.22|868.02|857.22|868.02|857.22|1
1647094870000|2022-03-12 14:21:10|867.88|857.08|867.68|856.88|867.88|857.08|867.63|856.83|4
1647094890000|2022-03-12 14:21:30|867.88|857.08|867.61|856.81|867.88|857.08|867.61|856.81|3
1647094900000|2022-03-12 14:21:40|867.56|856.76|867.87|857.07|867.87|857.07|867.56|856.76|2
1647094910000|2022-03-12 14:21:50|867.99|857.19|868|857.2|868|857.2|867.99|857.19|2
1647094920000|2022-03-12 14:22:00|867.97|857.17|867.97|857.17|867.97|857.17|867.97|857.17|1
1647094970000|2022-03-12 14:22:50|867.96|857.16|867.06|856.26|867.96|857.16|867.06|856.26|5
1647094980000|2022-03-12 14:23:00|866.87|856.07|866.88|856.08|866.88|856.08|866.87|856.07|10
1647094990000|2022-03-12 14:23:10|866.87|856.07|866.83|856.03|866.88|856.08|866.83|856.03|15
1647095000000|2022-03-12 14:23:20|866.82|856.02|866.79|855.99|866.82|856.02|866.79|855.99|2
1647095040000|2022-03-12 14:24:00|866.83|856.03|866.83|856.03|866.83|856.03|866.83|856.03|1
1647095050000|2022-03-12 14:24:10|866.82|856.02|866.83|856.03|866.83|856.03|866.82|856.02|10
1647095060000|2022-03-12 14:24:20|866.82|856.02|866.74|855.94|866.83|856.03|866.72|855.92|5
1647095070000|2022-03-12 14:24:30|866.66|855.86|866.1|855.3|866.66|855.86|866.1|855.3|5
1647095080000|2022-03-12 14:24:40|866.09|855.29|865.91|855.11|866.1|855.3|865.91|855.11|7
1647095090000|2022-03-12 14:24:50|865.83|855.03|865.31|854.51|865.83|855.03|865.06|854.26|6
1647095100000|2022-03-12 14:25:00|865.35|854.55|865.74|854.94|865.77|854.97|865.35|854.55|5
1647095110000|2022-03-12 14:25:10|865.77|854.97|866.71|855.91|866.71|855.91|865.74|854.94|22
1647095120000|2022-03-12 14:25:20|866.7|855.9|866.71|855.91|866.71|855.91|866.7|855.9|14
1647095130000|2022-03-12 14:25:30|866.7|855.9|866.71|855.91|866.72|855.92|866.7|855.9|4
1647095140000|2022-03-12 14:25:40|866.72|855.92|866.71|855.91|866.72|855.92|866.7|855.9|14
1647095160000|2022-03-12 14:26:00|866.72|855.92|866.71|855.91|866.72|855.92|866.71|855.91|2
1647095170000|2022-03-12 14:26:10|866.72|855.92|866.71|855.91|866.72|855.92|866.71|855.91|8
1647095180000|2022-03-12 14:26:20|866.72|855.92|866.71|855.91|866.72|855.92|866.71|855.91|8
1647095190000|2022-03-12 14:26:30|866.72|855.92|866.77|855.97|866.77|855.97|866.71|855.91|9
1647095200000|2022-03-12 14:26:40|866.78|855.98|866.77|855.97|866.78|855.98|866.77|855.97|2
1647095210000|2022-03-12 14:26:50|866.78|855.98|866.77|855.97|866.78|855.98|866.77|855.97|2
1647095220000|2022-03-12 14:27:00|866.71|855.91|866.4|855.6|866.72|855.92|866.4|855.6|4
1647095230000|2022-03-12 14:27:10|866.28|855.48|866.11|855.31|866.28|855.48|866.11|855.31|3
1647095240000|2022-03-12 14:27:20|866.22|855.42|866.61|855.81|866.61|855.81|866.22|855.42|3
1647095250000|2022-03-12 14:27:30|866.7|855.9|866.8|856|866.8|856|866.68|855.88|3
1647095280000|2022-03-12 14:28:00|866.79|855.99|866.8|856|866.8|856|866.79|855.99|4
1647095310000|2022-03-12 14:28:30|866.92|856.12|866.92|856.12|866.92|856.12|866.92|856.12|1
1647095340000|2022-03-12 14:29:00|866.89|856.09|866.89|856.09|866.89|856.09|866.89|856.09|1
1647095370000|2022-03-12 14:29:30|866.97|856.17|866.56|855.76|866.97|856.17|866.4|855.6|8
1647095380000|2022-03-12 14:29:40|866.52|855.72|866.83|856.03|866.83|856.03|866.52|855.72|5
1647095390000|2022-03-12 14:29:50|866.82|856.02|866.72|855.92|866.83|856.03|866.72|855.92|4
1647095410000|2022-03-12 14:30:10|866.55|855.75|866.09|855.29|866.55|855.75|866.09|855.29|5
1647095420000|2022-03-12 14:30:20|866.13|855.33|865.9|855.1|866.13|855.33|865.9|855.1|2
1647095460000|2022-03-12 14:31:00|865.91|855.11|865.89|855.09|865.91|855.11|865.89|855.09|2
1647095470000|2022-03-12 14:31:10|865.84|855.04|865.84|855.04|865.84|855.04|865.84|855.04|1
1647095480000|2022-03-12 14:31:20|865.88|855.08|865.92|855.12|865.92|855.12|865.88|855.08|2
1647095490000|2022-03-12 14:31:30|865.98|855.18|866.52|855.72|866.52|855.72|865.98|855.18|4
1647095500000|2022-03-12 14:31:40|866.64|855.84|866.88|856.08|866.88|856.08|866.64|855.84|2
1647095510000|2022-03-12 14:31:50|866.89|856.09|866.89|856.09|866.89|856.09|866.89|856.09|1
1647095540000|2022-03-12 14:32:20|866.88|856.08|866.88|856.08|866.88|856.08|866.88|856.08|1
1647095550000|2022-03-12 14:32:30|866.89|856.09|866.32|855.52|866.89|856.09|866.32|855.52|5
1647095560000|2022-03-12 14:32:40|866.34|855.54|866.2|855.4|866.34|855.54|866.2|855.4|4
1647095570000|2022-03-12 14:32:50|866.19|855.39|866.4|855.6|866.4|855.6|866.19|855.39|8
1647095580000|2022-03-12 14:33:00|866.01|855.21|866.01|855.21|866.01|855.21|866.01|855.21|1
1647095590000|2022-03-12 14:33:10|865.97|855.17|865.87|855.07|865.97|855.17|865.87|855.07|5
1647095610000|2022-03-12 14:33:30|865.98|855.18|866.54|855.74|866.54|855.74|865.98|855.18|3
1647095630000|2022-03-12 14:33:50|866.82|856.02|866.82|856.02|866.82|856.02|866.82|856.02|1
1647095640000|2022-03-12 14:34:00|866.83|856.03|866.83|856.03|866.83|856.03|866.83|856.03|1
1647095660000|2022-03-12 14:34:20|866.87|856.07|866.87|856.07|866.87|856.07|866.87|856.07|1
1647095670000|2022-03-12 14:34:30|866.8|856|866.37|855.57|866.8|856|866.37|855.57|5
1647095680000|2022-03-12 14:34:40|866.45|855.65|866.53|855.73|866.53|855.73|866.45|855.65|2
1647095690000|2022-03-12 14:34:50|866.45|855.65|865.91|855.11|866.45|855.65|865.91|855.11|5
1647095700000|2022-03-12 14:35:00|865.88|855.08|865.09|854.29|865.88|855.08|865.09|854.29|4
1647095710000|2022-03-12 14:35:10|865.08|854.28|865.06|854.26|865.09|854.29|865.06|854.26|13
1647095720000|2022-03-12 14:35:20|864.9|854.1|864.57|853.77|864.9|854.1|864.57|853.77|3
1647095730000|2022-03-12 14:35:30|864.56|853.76|863.35|852.55|864.57|853.77|862.88|852.08|19
1647095740000|2022-03-12 14:35:40|863.34|852.54|863.45|852.65|863.89|853.09|863.34|852.54|18
1647095750000|2022-03-12 14:35:50|863.42|852.62|861.82|851.02|863.42|852.62|861.66|850.86|10
1647095760000|2022-03-12 14:36:00|861.9|851.1|861.94|851.14|861.94|851.14|861.89|851.09|3
1647095770000|2022-03-12 14:36:10|861.91|851.11|862.08|851.28|862.76|851.96|861.91|851.11|15
1647095780000|2022-03-12 14:36:20|861.86|851.06|860.75|849.95|861.86|851.06|860.75|849.95|18
1647095790000|2022-03-12 14:36:30|860.62|849.82|860.9|850.1|860.9|850.1|860|849.2|14
1647095800000|2022-03-12 14:36:40|860.98|850.18|861.61|850.81|861.61|850.81|860.98|850.18|4
1647095810000|2022-03-12 14:36:50|861.72|850.92|861.88|851.08|861.89|851.09|861.72|850.92|13
1647095820000|2022-03-12 14:37:00|861.89|851.09|861.16|850.36|861.89|851.09|861.16|850.36|21
1647095830000|2022-03-12 14:37:10|860.97|850.17|860.91|850.11|860.99|850.19|860.91|850.11|5
1647095840000|2022-03-12 14:37:20|860.85|850.05|861.63|850.83|861.63|850.83|860.85|850.05|7
1647095850000|2022-03-12 14:37:30|861.64|850.84|862.67|851.87|862.67|851.87|861.63|850.83|13
1647095860000|2022-03-12 14:37:40|862.6|851.8|862.83|852.03|862.83|852.03|862|851.2|19
1647095870000|2022-03-12 14:37:50|862.84|852.04|862.71|851.91|862.84|852.04|862.15|851.35|15
1647095880000|2022-03-12 14:38:00|862.72|851.92|862.84|852.04|862.84|852.04|862.53|851.73|16
1647095890000|2022-03-12 14:38:10|862.85|852.05|862.17|851.37|862.89|852.09|862.17|851.37|9
1647095900000|2022-03-12 14:38:20|862.16|851.36|862.59|851.79|862.59|851.79|862.1|851.3|17
1647095910000|2022-03-12 14:38:30|862.56|851.76|862.84|852.04|862.84|852.04|862.56|851.76|6
1647095920000|2022-03-12 14:38:40|862.89|852.09|862.89|852.09|862.89|852.09|862.89|852.09|1
1647095930000|2022-03-12 14:38:50|862.9|852.1|863.06|852.26|863.06|852.26|862.9|852.1|3
1647095940000|2022-03-12 14:39:00|863|852.2|863.54|852.74|863.54|852.74|862.89|852.09|7
1647095950000|2022-03-12 14:39:10|863.52|852.72|863.53|852.73|863.76|852.96|863.32|852.52|14
1647095960000|2022-03-12 14:39:20|863.56|852.76|863.32|852.52|863.56|852.76|863.32|852.52|3
1647095970000|2022-03-12 14:39:30|863.34|852.54|863.54|852.74|863.54|852.74|863.2|852.4|4
1647095980000|2022-03-12 14:39:40|863.2|852.4|863.72|852.92|863.72|852.92|863.2|852.4|3
1647095990000|2022-03-12 14:39:50|863.81|853.01|863.8|853|863.81|853.01|863.8|853|2
1647096000000|2022-03-12 14:40:00|863.9|853.1|864|853.2|864.02|853.22|863.9|853.1|6
1647096010000|2022-03-12 14:40:10|863.99|853.19|863.73|852.93|863.99|853.19|863.67|852.87|18
1647096020000|2022-03-12 14:40:20|863.67|852.87|863.59|852.79|863.74|852.94|863.59|852.79|19
1647096030000|2022-03-12 14:40:30|863.6|852.8|863.58|852.78|863.6|852.8|863.58|852.78|5
1647096040000|2022-03-12 14:40:40|863.59|852.79|863.43|852.63|863.59|852.79|863.43|852.63|2
1647096050000|2022-03-12 14:40:50|863.41|852.61|863.13|852.33|863.41|852.61|863.12|852.32|10
1647096060000|2022-03-12 14:41:00|863.12|852.32|862.66|851.86|863.13|852.33|862.66|851.86|13
1647096070000|2022-03-12 14:41:10|862.63|851.83|862.08|851.28|862.63|851.83|862.01|851.21|9
1647096080000|2022-03-12 14:41:20|862.18|851.38|862.11|851.31|862.18|851.38|862.03|851.23|6
1647096090000|2022-03-12 14:41:30|862.15|851.35|862.66|851.86|862.66|851.86|862.15|851.35|4
1647096100000|2022-03-12 14:41:40|862.65|851.85|862.29|851.49|862.77|851.97|862.27|851.47|7
1647096110000|2022-03-12 14:41:50|862.17|851.37|861.48|850.68|862.17|851.37|861.48|850.68|17
1647096120000|2022-03-12 14:42:00|861.66|850.86|861.64|850.84|861.66|850.86|861.57|850.77|3
1647096130000|2022-03-12 14:42:10|861.67|850.87|861.79|850.99|861.79|850.99|861.67|850.87|2
1647096140000|2022-03-12 14:42:20|861.78|850.98|861.9|851.1|861.9|851.1|861.78|850.98|2
1647096150000|2022-03-12 14:42:30|861.91|851.11|861.91|851.11|861.91|851.11|861.91|851.11|1
1647096160000|2022-03-12 14:42:40|861.96|851.16|862.5|851.7|862.5|851.7|861.96|851.16|5
1647096170000|2022-03-12 14:42:50|862.87|852.07|862.88|852.08|862.88|852.08|862.87|852.07|4
1647096180000|2022-03-12 14:43:00|862.87|852.07|862.82|852.02|862.88|852.08|862.82|852.02|9
1647096200000|2022-03-12 14:43:20|862.77|851.97|862.78|851.98|862.79|851.99|862.77|851.97|6
1647096210000|2022-03-12 14:43:30|862.79|851.99|863|852.2|863|852.2|862.78|851.98|13
1647096220000|2022-03-12 14:43:40|863.04|852.24|863.64|852.84|863.64|852.84|863.04|852.24|5
1647096230000|2022-03-12 14:43:50|863.87|853.07|863.87|853.07|863.88|853.08|863.84|853.04|15
1647096240000|2022-03-12 14:44:00|863.84|853.04|863.9|853.1|863.9|853.1|863.84|853.04|7
1647096250000|2022-03-12 14:44:10|863.91|853.11|863.9|853.1|863.91|853.11|863.9|853.1|2
1647096260000|2022-03-12 14:44:20|864.01|853.21|864.21|853.41|864.21|853.41|864.01|853.21|5
1647096270000|2022-03-12 14:44:30|864.22|853.42|864.01|853.21|864.22|853.42|864.01|853.21|10
1647096280000|2022-03-12 14:44:40|864.1|853.3|864.1|853.3|864.1|853.3|864.1|853.3|1
1647096290000|2022-03-12 14:44:50|864.09|853.29|863.96|853.16|864.1|853.3|863.68|852.88|11
1647096300000|2022-03-12 14:45:00|863.95|853.15|863.74|852.94|863.96|853.16|863.74|852.94|7
1647096310000|2022-03-12 14:45:10|863.76|852.96|863.96|853.16|863.96|853.16|863.74|852.94|3
1647096320000|2022-03-12 14:45:20|863.99|853.19|864|853.2|864.11|853.31|863.99|853.19|4
1647096330000|2022-03-12 14:45:30|864.02|853.22|864.02|853.22|864.02|853.22|864.02|853.22|1
1647096350000|2022-03-12 14:45:50|864.03|853.23|864.28|853.48|864.28|853.48|864.03|853.23|2
1647096360000|2022-03-12 14:46:00|864.11|853.31|864.11|853.31|864.11|853.31|864.11|853.31|1
1647096380000|2022-03-12 14:46:20|864.24|853.44|864.24|853.44|864.24|853.44|864.24|853.44|1
1647096410000|2022-03-12 14:46:50|864.28|853.48|864.28|853.48|864.28|853.48|864.28|853.48|1
1647096420000|2022-03-12 14:47:00|864.19|853.39|864.19|853.39|864.19|853.39|864.19|853.39|1
1647096430000|2022-03-12 14:47:10|864.18|853.38|864.17|853.37|864.18|853.38|864.17|853.37|2
1647096440000|2022-03-12 14:47:20|863.94|853.14|863.17|852.37|863.94|853.14|863.06|852.26|13
1647096450000|2022-03-12 14:47:30|863.06|852.26|862.91|852.11|863.09|852.29|862.91|852.11|9
1647096460000|2022-03-12 14:47:40|863|852.2|863|852.2|863|852.2|863|852.2|1
1647096470000|2022-03-12 14:47:50|862.99|852.19|862.6|851.8|862.99|852.19|862.46|851.66|5
1647096480000|2022-03-12 14:48:00|862.89|852.09|862.89|852.09|862.89|852.09|862.89|852.09|1
1647096500000|2022-03-12 14:48:20|862.9|852.1|862.9|852.1|862.9|852.1|862.9|852.1|1
1647096510000|2022-03-12 14:48:30|862.84|852.04|862.51|851.71|862.84|852.04|862.51|851.71|4
1647096520000|2022-03-12 14:48:40|862.57|851.77|862.51|851.71|862.63|851.83|862.51|851.71|4
1647096530000|2022-03-12 14:48:50|862.26|851.46|862.79|851.99|862.79|851.99|862.26|851.46|6
1647096540000|2022-03-12 14:49:00|862.67|851.87|862.26|851.46|862.67|851.87|862.26|851.46|2
1647096550000|2022-03-12 14:49:10|862.25|851.45|862|851.2|862.26|851.46|861.99|851.19|7
1647096560000|2022-03-12 14:49:20|861.89|851.09|861.16|850.36|861.89|851.09|861.14|850.34|9
1647096570000|2022-03-12 14:49:30|861.14|850.34|861.13|850.33|861.16|850.36|861.13|850.33|9
1647096580000|2022-03-12 14:49:40|861.14|850.34|861.13|850.33|861.14|850.34|861.12|850.32|10
1647096590000|2022-03-12 14:49:50|861.12|850.32|861.75|850.95|861.75|850.95|861.12|850.32|6
1647096600000|2022-03-12 14:50:00|861.82|851.02|861.81|851.01|861.82|851.02|861.81|851.01|2
1647096610000|2022-03-12 14:50:10|861.82|851.02|861.81|851.01|861.82|851.02|861.81|851.01|2
1647096620000|2022-03-12 14:50:20|861.43|850.63|861.19|850.39|861.53|850.73|861.19|850.39|5
1647096630000|2022-03-12 14:50:30|861.14|850.34|861.12|850.32|861.14|850.34|861.12|850.32|2
1647096640000|2022-03-12 14:50:40|860.96|850.16|860.96|850.16|860.96|850.16|860.96|850.16|1
1647096660000|2022-03-12 14:51:00|861.04|850.24|861.17|850.37|861.17|850.37|860.96|850.16|3
1647096680000|2022-03-12 14:51:20|861.38|850.58|861.76|850.96|861.76|850.96|861.38|850.58|4
1647096690000|2022-03-12 14:51:30|861.75|850.95|861.76|850.96|861.76|850.96|861.75|850.95|2
1647096700000|2022-03-12 14:51:40|861.91|851.11|861.91|851.11|861.91|851.11|861.9|851.1|3
1647096710000|2022-03-12 14:51:50|861.92|851.12|861.92|851.12|861.92|851.12|861.92|851.12|1
1647096720000|2022-03-12 14:52:00|861.98|851.18|862.88|852.08|862.88|852.08|861.98|851.18|10
1647096740000|2022-03-12 14:52:20|862.68|851.88|862.26|851.46|862.68|851.88|862.26|851.46|5
1647096750000|2022-03-12 14:52:30|862.27|851.47|862.26|851.46|862.27|851.47|862.26|851.46|4
1647096760000|2022-03-12 14:52:40|862.27|851.47|862.4|851.6|862.4|851.6|862.26|851.46|12
1647096770000|2022-03-12 14:52:50|862.41|851.61|862.13|851.33|862.41|851.61|862.13|851.33|3
1647096780000|2022-03-12 14:53:00|862.38|851.58|862.81|852.01|862.81|852.01|862.38|851.58|4
1647096810000|2022-03-12 14:53:30|862.63|851.83|862.27|851.47|862.64|851.84|862.27|851.47|4
1647096820000|2022-03-12 14:53:40|862.26|851.46|862.1|851.3|862.26|851.46|862.1|851.3|4
1647096840000|2022-03-12 14:54:00|862.09|851.29|862.01|851.21|862.1|851.3|862.01|851.21|3
1647096850000|2022-03-12 14:54:10|861.95|851.15|862|851.2|862|851.2|861.95|851.15|2
1647096860000|2022-03-12 14:54:20|862.05|851.25|862.27|851.47|862.27|851.47|862.05|851.25|2
1647096870000|2022-03-12 14:54:30|862.05|851.25|862|851.2|862.27|851.47|862|851.2|4
1647096890000|2022-03-12 14:54:50|862.05|851.25|862.18|851.38|862.79|851.99|862|851.2|8
1647096900000|2022-03-12 14:55:00|862.33|851.53|862.33|851.53|862.33|851.53|862.33|851.53|1
1647096910000|2022-03-12 14:55:10|862.31|851.51|862.31|851.51|862.31|851.51|862.31|851.51|1
1647096930000|2022-03-12 14:55:30|862.34|851.54|862.34|851.54|862.34|851.54|862.34|851.54|1
1647096940000|2022-03-12 14:55:40|862.32|851.52|862.32|851.52|862.32|851.52|862.31|851.51|9
1647096950000|2022-03-12 14:55:50|862.31|851.51|862.32|851.52|862.32|851.52|862.31|851.51|14
1647096960000|2022-03-12 14:56:00|862.37|851.57|862.94|852.14|862.94|852.14|862.37|851.57|5
1647096970000|2022-03-12 14:56:10|863.04|852.24|863.04|852.24|863.04|852.24|863.04|852.24|1
1647096980000|2022-03-12 14:56:20|862.96|852.16|862.96|852.16|862.96|852.16|862.96|852.16|1
1647096990000|2022-03-12 14:56:30|862.95|852.15|862.92|852.12|862.96|852.16|862.92|852.12|3
1647097000000|2022-03-12 14:56:40|862.97|852.17|862.97|852.17|862.97|852.17|862.96|852.16|3
1647097020000|2022-03-12 14:57:00|862.96|852.16|862.93|852.13|862.97|852.17|862.93|852.13|5
1647097030000|2022-03-12 14:57:10|862.92|852.12|862.94|852.14|862.94|852.14|862.92|852.12|3
1647097040000|2022-03-12 14:57:20|862.95|852.15|862.94|852.14|862.96|852.16|862.94|852.14|6
1647097070000|2022-03-12 14:57:50|862.96|852.16|863.02|852.22|863.02|852.22|862.96|852.16|2
1647097100000|2022-03-12 14:58:20|863.01|852.21|863.01|852.21|863.01|852.21|863.01|852.21|1
1647097140000|2022-03-12 14:59:00|863.02|852.22|863.02|852.22|863.02|852.22|863.02|852.22|1
1647097150000|2022-03-12 14:59:10|862.89|852.09|862.9|852.1|862.9|852.1|862.89|852.09|2
1647097170000|2022-03-12 14:59:30|862.91|852.11|862.91|852.11|862.91|852.11|862.91|852.11|1
1647097200000|2022-03-12 15:00:00|862.92|852.12|862.37|851.57|862.92|852.12|862.37|851.57|5
1647097210000|2022-03-12 15:00:10|862.49|851.69|862.83|852.03|862.83|852.03|862.49|851.69|9
1647097220000|2022-03-12 15:00:20|862.82|852.02|862.83|852.03|862.83|852.03|862.82|852.02|16
1647097240000|2022-03-12 15:00:40|862.84|852.04|862.94|852.14|862.94|852.14|862.84|852.04|2
1647097250000|2022-03-12 15:00:50|862.93|852.13|862.48|851.68|862.93|852.13|862.48|851.68|10
1647097260000|2022-03-12 15:01:00|862.49|851.69|862.15|851.35|862.49|851.69|862.15|851.35|6
1647097270000|2022-03-12 15:01:10|862.18|851.38|861.25|850.45|862.18|851.38|861.25|850.45|5
1647097280000|2022-03-12 15:01:20|861.28|850.48|861.03|850.23|861.28|850.48|860.91|850.11|8
1647097290000|2022-03-12 15:01:30|860.91|850.11|861.78|850.98|861.78|850.98|860.91|850.11|6
1647097310000|2022-03-12 15:01:50|861.79|850.99|861.79|850.99|861.79|850.99|861.78|850.98|3
1647097320000|2022-03-12 15:02:00|861.91|851.11|861.91|851.11|861.91|851.11|861.91|851.11|1
1647097350000|2022-03-12 15:02:30|861.93|851.13|862.03|851.23|862.03|851.23|861.93|851.13|2
1647097360000|2022-03-12 15:02:40|862.07|851.27|862.03|851.23|862.07|851.27|862.03|851.23|2
1647097380000|2022-03-12 15:03:00|862.02|851.22|862.02|851.22|862.02|851.22|862.02|851.22|1
1647097410000|2022-03-12 15:03:30|861.97|851.17|861.95|851.15|861.97|851.17|861.95|851.15|2
1647097420000|2022-03-12 15:03:40|861.96|851.16|861.95|851.15|861.96|851.16|861.95|851.15|14
1647097430000|2022-03-12 15:03:50|861.96|851.16|861.95|851.15|861.96|851.16|861.95|851.15|8
1647097440000|2022-03-12 15:04:00|861.9|851.1|861.9|851.1|861.9|851.1|861.9|851.1|1
1647097460000|2022-03-12 15:04:20|861.87|851.07|861.87|851.07|861.87|851.07|861.87|851.07|1
1647097470000|2022-03-12 15:04:30|861.93|851.13|861.93|851.13|861.93|851.13|861.93|851.13|1
1647097480000|2022-03-12 15:04:40|861.97|851.17|861.97|851.17|861.97|851.17|861.97|851.17|1
1647097490000|2022-03-12 15:04:50|862.22|851.42|861.98|851.18|862.22|851.42|861.98|851.18|3
1647097500000|2022-03-12 15:05:00|862.18|851.38|862.18|851.38|862.18|851.38|862.17|851.37|5
1647097510000|2022-03-12 15:05:10|862.17|851.37|862.66|851.86|862.66|851.86|862.12|851.32|11
1647097520000|2022-03-12 15:05:20|862.84|852.04|862.2|851.4|862.85|852.05|862.19|851.39|8
1647097530000|2022-03-12 15:05:30|862.19|851.39|862.19|851.39|862.2|851.4|862.19|851.39|15
1647097540000|2022-03-12 15:05:40|862.2|851.4|862.45|851.65|862.71|851.91|862.2|851.4|9
1647097550000|2022-03-12 15:05:50|862.68|851.88|862.83|852.03|862.83|852.03|862.68|851.88|3
1647097570000|2022-03-12 15:06:10|862.47|851.67|862.47|851.67|862.47|851.67|862.47|851.67|1
1647097580000|2022-03-12 15:06:20|862.44|851.64|862.16|851.36|862.59|851.79|862.16|851.36|6
1647097590000|2022-03-12 15:06:30|862.15|851.35|862.11|851.31|862.16|851.36|862.11|851.31|15
1647097610000|2022-03-12 15:06:50|862.08|851.28|862.11|851.31|862.11|851.31|862.07|851.27|18
1647097640000|2022-03-12 15:07:20|862.04|851.24|862.04|851.24|862.04|851.24|862.04|851.24|1
1647097650000|2022-03-12 15:07:30|862.03|851.23|862.03|851.23|862.03|851.23|862.03|851.23|1
1647097660000|2022-03-12 15:07:40|862.01|851.21|862|851.2|862.03|851.23|862|851.2|4
1647097670000|2022-03-12 15:07:50|861.9|851.1|861.9|851.1|861.9|851.1|861.9|851.1|1
1647097680000|2022-03-12 15:08:00|861.82|851.02|861.82|851.02|861.82|851.02|861.82|851.02|1
1647097740000|2022-03-12 15:09:00|861.84|851.04|861.89|851.09|861.89|851.09|861.84|851.04|2
1647097750000|2022-03-12 15:09:10|861.82|851.02|861.82|851.02|861.82|851.02|861.82|851.02|1
1647097790000|2022-03-12 15:09:50|861.91|851.11|862.57|851.77|862.57|851.77|861.91|851.11|15
1647097800000|2022-03-12 15:10:00|862.72|851.92|862.73|851.93|862.73|851.93|862.72|851.92|8
1647097820000|2022-03-12 15:10:20|862.71|851.91|862.41|851.61|862.72|851.92|862.05|851.25|15
1647097830000|2022-03-12 15:10:30|862.46|851.66|862.46|851.66|862.46|851.66|862.46|851.66|1
1647097840000|2022-03-12 15:10:40|862.41|851.61|862.05|851.25|862.41|851.61|862.05|851.25|3
1647097860000|2022-03-12 15:11:00|861.93|851.13|862.06|851.26|862.06|851.26|861.92|851.12|8
1647097870000|2022-03-12 15:11:10|862.05|851.25|862.21|851.41|862.21|851.41|862.05|851.25|9
1647097880000|2022-03-12 15:11:20|862.2|851.4|862.21|851.41|862.22|851.42|862.2|851.4|6
1647097900000|2022-03-12 15:11:40|862.15|851.35|862.13|851.33|862.15|851.35|862.13|851.33|5
1647097910000|2022-03-12 15:11:50|862.09|851.29|861.65|850.85|862.09|851.29|861.65|850.85|5
1647097920000|2022-03-12 15:12:00|861.55|850.75|861.55|850.75|861.87|851.07|861.55|850.75|4
1647097930000|2022-03-12 15:12:10|861.85|851.05|861.85|851.05|861.85|851.05|861.85|851.05|1
1647097940000|2022-03-12 15:12:20|861.87|851.07|861.85|851.05|861.87|851.07|861.85|851.05|2
1647097950000|2022-03-12 15:12:30|861.76|850.96|861.29|850.49|861.76|850.96|861.29|850.49|4
1647097960000|2022-03-12 15:12:40|861.08|850.28|861.08|850.28|861.08|850.28|861.08|850.28|1
1647097970000|2022-03-12 15:12:50|861.07|850.27|860.92|850.12|861.14|850.34|860.91|850.11|8
1647097980000|2022-03-12 15:13:00|860.91|850.11|860.92|850.12|860.92|850.12|860.91|850.11|6
1647097990000|2022-03-12 15:13:10|860.93|850.13|860.93|850.13|860.93|850.13|860.93|850.13|1
1647098020000|2022-03-12 15:13:40|860.88|850.08|860.38|849.58|860.89|850.09|860.38|849.58|10
1647098030000|2022-03-12 15:13:50|860.15|849.35|860.15|849.35|860.15|849.35|860.11|849.31|11
1647098040000|2022-03-12 15:14:00|860.11|849.31|860.14|849.34|860.15|849.35|860.11|849.31|9
1647098050000|2022-03-12 15:14:10|860.13|849.33|859.91|849.11|860.14|849.34|859.91|849.11|14
1647098060000|2022-03-12 15:14:20|859.84|849.04|859.52|848.72|859.84|849.04|859.52|848.72|16
1647098070000|2022-03-12 15:14:30|859.53|848.73|860.17|849.37|860.17|849.37|859.52|848.72|7
1647098100000|2022-03-12 15:15:00|860.09|849.29|860.09|849.29|860.09|849.29|860.09|849.29|1
1647098110000|2022-03-12 15:15:10|860.19|849.39|859.82|849.02|860.3|849.5|859.82|849.02|6
1647098120000|2022-03-12 15:15:20|859.8|849|859.26|848.46|859.8|849|859.26|848.46|10
1647098130000|2022-03-12 15:15:30|859.25|848.45|859.5|848.7|859.5|848.7|859.25|848.45|3
1647098140000|2022-03-12 15:15:40|859.57|848.77|859.57|848.77|859.57|848.77|859.57|848.77|1
1647098150000|2022-03-12 15:15:50|859.58|848.78|859.57|848.77|859.58|848.78|859.57|848.77|2
1647098160000|2022-03-12 15:16:00|859.6|848.8|859.6|848.8|859.6|848.8|859.6|848.8|1
1647098170000|2022-03-12 15:16:10|859.56|848.76|859.56|848.76|859.56|848.76|859.56|848.76|1
1647098180000|2022-03-12 15:16:20|859.57|848.77|859.57|848.77|859.57|848.77|859.57|848.77|1
1647098190000|2022-03-12 15:16:30|859.49|848.69|859.3|848.5|859.49|848.69|859.3|848.5|2
1647098200000|2022-03-12 15:16:40|859.25|848.45|858.91|848.11|859.25|848.45|858.91|848.11|8
1647098210000|2022-03-12 15:16:50|858.84|848.04|858.61|847.81|858.84|848.04|858.58|847.78|6
1647098220000|2022-03-12 15:17:00|858.58|847.78|858.66|847.86|858.66|847.86|858.58|847.78|5
1647098230000|2022-03-12 15:17:10|858.81|848.01|858.86|848.06|858.86|848.06|858.81|848.01|2
1647098250000|2022-03-12 15:17:30|858.85|848.05|858.85|848.05|858.85|848.05|858.85|848.05|1
1647098280000|2022-03-12 15:18:00|858.84|848.04|858.84|848.04|858.84|848.04|858.83|848.03|5
1647098290000|2022-03-12 15:18:10|858.89|848.09|858.89|848.09|858.89|848.09|858.89|848.09|1
1647098300000|2022-03-12 15:18:20|858.92|848.12|858.71|847.91|858.92|848.12|858.68|847.88|4
1647098310000|2022-03-12 15:18:30|858.68|847.88|858.9|848.1|858.91|848.11|858.68|847.88|6
1647098320000|2022-03-12 15:18:40|859|848.2|859|848.2|859|848.2|859|848.2|1
1647098350000|2022-03-12 15:19:10|858.91|848.11|858.42|847.62|858.91|848.11|858.42|847.62|6
1647098360000|2022-03-12 15:19:20|858.41|847.61|858.11|847.31|858.41|847.61|858.11|847.31|4
1647098370000|2022-03-12 15:19:30|858.16|847.36|858.73|847.93|858.92|848.12|858.16|847.36|8
1647098380000|2022-03-12 15:19:40|858.36|847.56|858.82|848.02|858.82|848.02|858.36|847.56|9
1647098390000|2022-03-12 15:19:50|858.83|848.03|858.82|848.02|858.83|848.03|858.82|848.02|2
1647098400000|2022-03-12 15:20:00|858.84|848.04|858.88|848.08|858.88|848.08|858.84|848.04|2
1647098410000|2022-03-12 15:20:10|858.9|848.1|858.41|847.61|858.9|848.1|858.41|847.61|13
1647098420000|2022-03-12 15:20:20|858.4|847.6|858.38|847.58|858.41|847.61|858.38|847.58|3
1647098430000|2022-03-12 15:20:30|858.06|847.26|858.15|847.35|858.2|847.4|858.06|847.26|4
1647098440000|2022-03-12 15:20:40|858.17|847.37|858.72|847.92|858.72|847.92|858.17|847.37|9
1647098450000|2022-03-12 15:20:50|858.71|847.91|858.75|847.95|858.75|847.95|858.71|847.91|15
1647098460000|2022-03-12 15:21:00|858.74|847.94|858.92|848.12|858.92|848.12|858.74|847.94|5
1647098480000|2022-03-12 15:21:20|858.98|848.18|858.98|848.18|858.99|848.19|858.98|848.18|3
1647098500000|2022-03-12 15:21:40|859.1|848.3|859.1|848.3|859.1|848.3|859.1|848.3|1
1647098510000|2022-03-12 15:21:50|859.09|848.29|859.04|848.24|859.09|848.29|859.04|848.24|2
1647098520000|2022-03-12 15:22:00|859.03|848.23|858.24|847.44|859.03|848.23|858.24|847.44|7
1647098530000|2022-03-12 15:22:10|858.04|847.24|858|847.2|858.04|847.24|858|847.2|2
1647098540000|2022-03-12 15:22:20|858.02|847.22|858|847.2|858.02|847.22|858|847.2|2
1647098570000|2022-03-12 15:22:50|858.04|847.24|858.26|847.46|858.26|847.46|858.04|847.24|4
1647098580000|2022-03-12 15:23:00|858.57|847.77|858.65|847.85|858.69|847.89|858.57|847.77|4
1647098590000|2022-03-12 15:23:10|858.69|847.89|858.94|848.14|858.94|848.14|858.56|847.76|8
1647098600000|2022-03-12 15:23:20|859.02|848.22|858.91|848.11|859.02|848.22|858.91|848.11|2
1647098620000|2022-03-12 15:23:40|858.99|848.19|858.99|848.19|858.99|848.19|858.99|848.19|1
1647098640000|2022-03-12 15:24:00|859.01|848.21|859.01|848.21|859.01|848.21|859.01|848.21|1
1647098650000|2022-03-12 15:24:10|859.05|848.25|859.03|848.23|859.05|848.25|859.03|848.23|2
1647098660000|2022-03-12 15:24:20|859.09|848.29|859.71|848.91|859.71|848.91|859.01|848.21|10
1647098670000|2022-03-12 15:24:30|859.72|848.92|859.82|849.02|859.82|849.02|859.72|848.92|4
1647098680000|2022-03-12 15:24:40|859.86|849.06|859.86|849.06|859.87|849.07|859.86|849.06|5
1647098690000|2022-03-12 15:24:50|859.96|849.16|859.98|849.18|860.86|850.06|859.96|849.16|13
1647098700000|2022-03-12 15:25:00|860.39|849.59|860.14|849.34|860.65|849.85|859.98|849.18|14
1647098710000|2022-03-12 15:25:10|860.13|849.33|860.14|849.34|860.14|849.34|860.13|849.33|10
1647098720000|2022-03-12 15:25:20|860.13|849.33|860.41|849.61|860.41|849.61|859.99|849.19|5
1647098730000|2022-03-12 15:25:30|860.4|849.6|860.66|849.86|860.66|849.86|860.4|849.6|5
1647098750000|2022-03-12 15:25:50|860.68|849.88|860.66|849.86|860.68|849.88|860.66|849.86|2
1647098760000|2022-03-12 15:26:00|860.89|850.09|860.89|850.09|860.89|850.09|860.89|850.09|1
1647098770000|2022-03-12 15:26:10|860.91|850.11|860.91|850.11|860.91|850.11|860.91|850.11|1
1647098780000|2022-03-12 15:26:20|860.8|850|860.46|849.66|860.8|850|860.42|849.62|4
1647098790000|2022-03-12 15:26:30|860.42|849.62|860.46|849.66|860.5|849.7|860.42|849.62|16
1647098800000|2022-03-12 15:26:40|860.42|849.62|860.6|849.8|860.64|849.84|860.42|849.62|7
1647098810000|2022-03-12 15:26:50|860.56|849.76|860.54|849.74|860.63|849.83|860.39|849.59|12
1647098820000|2022-03-12 15:27:00|860.15|849.35|859.99|849.19|860.15|849.35|859.99|849.19|2
1647098880000|2022-03-12 15:28:00|860.13|849.33|860.13|849.33|860.14|849.34|860.13|849.33|3
1647098890000|2022-03-12 15:28:10|860.05|849.25|860.17|849.37|860.17|849.37|860.05|849.25|10
1647098900000|2022-03-12 15:28:20|860.34|849.54|860.52|849.72|860.52|849.72|860.34|849.54|2
1647098910000|2022-03-12 15:28:30|860.46|849.66|860.29|849.49|860.46|849.66|860.29|849.49|3
1647098920000|2022-03-12 15:28:40|860.12|849.32|860.02|849.22|860.2|849.4|860.02|849.22|5
1647098930000|2022-03-12 15:28:50|859.98|849.18|859.69|848.89|859.98|849.18|859.69|848.89|5
1647098940000|2022-03-12 15:29:00|859.65|848.85|859.72|848.92|859.72|848.92|859.65|848.85|3
1647098950000|2022-03-12 15:29:10|859.58|848.78|859.09|848.29|859.58|848.78|859.08|848.28|12
1647098960000|2022-03-12 15:29:20|859.08|848.28|859.72|848.92|859.72|848.92|859.08|848.28|6
1647098970000|2022-03-12 15:29:30|859.89|849.09|859.89|849.09|859.89|849.09|859.89|849.09|1
1647098980000|2022-03-12 15:29:40|859.9|849.1|859.91|849.11|859.91|849.11|859.89|849.09|3
1647098990000|2022-03-12 15:29:50|859.93|849.13|859.93|849.13|859.93|849.13|859.93|849.13|1
1647099000000|2022-03-12 15:30:00|859.74|848.94|859.53|848.73|859.74|848.94|859.52|848.72|8
1647099010000|2022-03-12 15:30:10|859.47|848.67|859.41|848.61|859.47|848.67|859.41|848.61|3
1647099020000|2022-03-12 15:30:20|859.4|848.6|859.41|848.61|859.43|848.63|859.4|848.6|14
1647099030000|2022-03-12 15:30:30|859.38|848.58|859.38|848.58|859.39|848.59|859.38|848.58|7
1647099040000|2022-03-12 15:30:40|859.39|848.59|859.24|848.44|859.39|848.59|859.24|848.44|7
1647099050000|2022-03-12 15:30:50|859.25|848.45|859.77|848.97|859.77|848.97|859.24|848.44|12
1647099060000|2022-03-12 15:31:00|859.85|849.05|859.48|848.68|859.85|849.05|859.45|848.65|5
1647099070000|2022-03-12 15:31:10|859.51|848.71|859.48|848.68|859.51|848.71|859.48|848.68|2
1647099090000|2022-03-12 15:31:30|859.32|848.52|859.32|848.52|859.48|848.68|859.32|848.52|3
1647099120000|2022-03-12 15:32:00|859.51|848.71|859.51|848.71|859.51|848.71|859.51|848.71|1
1647099140000|2022-03-12 15:32:20|859.53|848.73|859.53|848.73|859.53|848.73|859.53|848.73|1
1647099160000|2022-03-12 15:32:40|859.63|848.83|859.89|849.09|859.89|849.09|859.62|848.82|4
1647099170000|2022-03-12 15:32:50|859.94|849.14|859.94|849.14|859.94|849.14|859.94|849.14|1
1647099190000|2022-03-12 15:33:10|860.05|849.25|860.05|849.25|860.05|849.25|860.05|849.25|1
1647099210000|2022-03-12 15:33:30|860.04|849.24|859.57|848.77|860.04|849.24|859.57|848.77|5
1647099220000|2022-03-12 15:33:40|859.56|848.76|859.07|848.27|859.56|848.76|859.03|848.23|9
1647099230000|2022-03-12 15:33:50|859.13|848.33|859.36|848.56|859.36|848.56|859.13|848.33|3
1647099240000|2022-03-12 15:34:00|859.57|848.77|859.57|848.77|859.57|848.77|859.57|848.77|1
1647099290000|2022-03-12 15:34:50|859.49|848.69|858.7|847.9|859.57|848.77|858.7|847.9|8
1647099300000|2022-03-12 15:35:00|858.75|847.95|858.21|847.41|858.75|847.95|858.21|847.41|10
1647099310000|2022-03-12 15:35:10|858.19|847.39|858.69|847.89|858.95|848.15|858.19|847.39|16
1647099320000|2022-03-12 15:35:20|858.68|847.88|857.96|847.16|858.7|847.9|857.96|847.16|11
1647099330000|2022-03-12 15:35:30|857.93|847.13|857.52|846.72|857.93|847.13|857.52|846.72|4
1647099340000|2022-03-12 15:35:40|857.56|846.76|857.58|846.78|857.89|847.09|857.52|846.72|6
1647099350000|2022-03-12 15:35:50|857.56|846.76|857.56|846.76|857.56|846.76|857.56|846.76|1
1647099360000|2022-03-12 15:36:00|857.79|846.99|857.92|847.12|857.92|847.12|857.75|846.95|4
1647099370000|2022-03-12 15:36:10|857.9|847.1|857.63|846.83|857.91|847.11|857.63|846.83|4
1647099380000|2022-03-12 15:36:20|857.64|846.84|857.13|846.33|857.64|846.84|857.13|846.33|13
1647099390000|2022-03-12 15:36:30|857.12|846.32|856.77|845.97|857.12|846.32|856.77|845.97|4
1647099400000|2022-03-12 15:36:40|856.73|845.93|857.11|846.31|857.11|846.31|856.73|845.93|4
1647099410000|2022-03-12 15:36:50|857.1|846.3|857.11|846.31|857.21|846.41|857.1|846.3|12
1647099420000|2022-03-12 15:37:00|857.1|846.3|857.07|846.27|857.11|846.31|857.07|846.27|3
1647099430000|2022-03-12 15:37:10|857.1|846.3|856.49|845.69|857.1|846.3|856.49|845.69|12
1647099440000|2022-03-12 15:37:20|856.3|845.5|855.97|845.17|856.3|845.5|855.97|845.17|7
1647099450000|2022-03-12 15:37:30|856|845.2|855.99|845.19|856|845.2|855.99|845.19|12
1647099460000|2022-03-12 15:37:40|856|845.2|856.19|845.39|856.19|845.39|855.97|845.17|6
1647099470000|2022-03-12 15:37:50|856.36|845.56|857|846.2|857|846.2|856.36|845.56|5
1647099480000|2022-03-12 15:38:00|857.2|846.4|857.24|846.44|857.24|846.44|857.2|846.4|3
1647099490000|2022-03-12 15:38:10|857.23|846.43|857.55|846.75|857.55|846.75|857.23|846.43|8
1647099500000|2022-03-12 15:38:20|857.51|846.71|857.51|846.71|857.58|846.78|857.51|846.71|5
1647099510000|2022-03-12 15:38:30|857.58|846.78|857.52|846.72|857.58|846.78|857.51|846.71|7
1647099520000|2022-03-12 15:38:40|857.35|846.55|856.99|846.19|857.35|846.55|856.99|846.19|14
1647099530000|2022-03-12 15:38:50|857|846.2|856.99|846.19|857|846.2|856.99|846.19|18
1647099540000|2022-03-12 15:39:00|857|846.2|857.01|846.21|857.01|846.21|856.99|846.19|9
1647099550000|2022-03-12 15:39:10|857|846.2|857|846.2|857|846.2|857|846.2|1
1647099560000|2022-03-12 15:39:20|856.99|846.19|856.94|846.14|857|846.2|856.94|846.14|5
1647099570000|2022-03-12 15:39:30|857.05|846.25|857.04|846.24|857.05|846.25|857.04|846.24|2
1647099580000|2022-03-12 15:39:40|856.8|846|856.7|845.9|856.8|846|856.7|845.9|2
1647099590000|2022-03-12 15:39:50|856.73|845.93|856.97|846.17|856.97|846.17|856.73|845.93|5
1647099600000|2022-03-12 15:40:00|856.99|846.19|857.06|846.26|857.06|846.26|856.99|846.19|2
1647099610000|2022-03-12 15:40:10|857.07|846.27|857.07|846.27|857.07|846.27|857.07|846.27|1
1647099620000|2022-03-12 15:40:20|857.27|846.47|857.32|846.52|857.35|846.55|857.27|846.47|3
1647099640000|2022-03-12 15:40:40|857.56|846.76|857.76|846.96|857.76|846.96|857.56|846.76|5
1647099650000|2022-03-12 15:40:50|857.66|846.86|857.66|846.86|857.66|846.86|857.66|846.86|1
1647099700000|2022-03-12 15:41:40|857.7|846.9|857.7|846.9|857.7|846.9|857.7|846.9|1
1647099710000|2022-03-12 15:41:50|857.69|846.89|858.42|847.62|858.42|847.62|857.69|846.89|8
1647099720000|2022-03-12 15:42:00|858.49|847.69|857.99|847.19|858.57|847.77|857.91|847.11|14
1647099750000|2022-03-12 15:42:30|858.02|847.22|858.02|847.22|858.02|847.22|858.02|847.22|1
1647099760000|2022-03-12 15:42:40|858.07|847.27|858.8|848|858.8|848|858.07|847.27|5
1647099770000|2022-03-12 15:42:50|858.89|848.09|859.04|848.24|859.45|848.65|858.89|848.09|12
1647099780000|2022-03-12 15:43:00|858.91|848.11|858.96|848.16|858.96|848.16|858.91|848.11|4
1647099790000|2022-03-12 15:43:10|859.03|848.23|860.18|849.38|860.18|849.38|859.03|848.23|23
1647099800000|2022-03-12 15:43:20|860.09|849.29|860.22|849.42|861.04|850.24|860.09|849.29|16
1647099810000|2022-03-12 15:43:30|860.46|849.66|860.18|849.38|860.57|849.77|860.18|849.38|14
1647099820000|2022-03-12 15:43:40|860.26|849.46|860.74|849.94|860.74|849.94|860.26|849.46|6
1647099830000|2022-03-12 15:43:50|860.71|849.91|861|850.2|861|850.2|860.71|849.91|3
1647099840000|2022-03-12 15:44:00|861.26|850.46|862|851.2|862|851.2|861.26|850.46|8
1647099850000|2022-03-12 15:44:10|862.09|851.29|862.59|851.79|862.67|851.87|862.09|851.29|11
1647099860000|2022-03-12 15:44:20|862.51|851.71|862.26|851.46|862.51|851.71|862.25|851.45|4
1647099870000|2022-03-12 15:44:30|862.27|851.47|862.71|851.91|862.73|851.93|862.26|851.46|7
1647099880000|2022-03-12 15:44:40|862.76|851.96|862.76|851.96|862.76|851.96|862.76|851.96|1
1647099890000|2022-03-12 15:44:50|862.97|852.17|863|852.2|863.75|852.95|862.97|852.17|11
1647099900000|2022-03-12 15:45:00|862.78|851.98|863.83|853.03|863.83|853.03|862.78|851.98|9
1647099910000|2022-03-12 15:45:10|863.84|853.04|863.8|853|864.05|853.25|863.8|853|7
1647099920000|2022-03-12 15:45:20|863.96|853.16|864.08|853.28|864.09|853.29|863.83|853.03|11
1647099930000|2022-03-12 15:45:30|864.1|853.3|864.02|853.22|864.1|853.3|863.77|852.97|12
1647099940000|2022-03-12 15:45:40|864.11|853.31|863.89|853.09|864.11|853.31|863.89|853.09|4
1647099950000|2022-03-12 15:45:50|863.91|853.11|864.07|853.27|864.07|853.27|863.91|853.11|2
1647099960000|2022-03-12 15:46:00|864.31|853.51|864.71|853.91|864.71|853.91|864.31|853.51|10
1647099970000|2022-03-12 15:46:10|864.75|853.95|864.23|853.43|864.75|853.95|864.23|853.43|5
1647099990000|2022-03-12 15:46:30|864.43|853.63|864.81|854.01|864.81|854.01|864.43|853.63|4
1647100000000|2022-03-12 15:46:40|864.76|853.96|864.49|853.69|864.76|853.96|864.49|853.69|5
1647100010000|2022-03-12 15:46:50|864.31|853.51|864.31|853.51|864.31|853.51|864.31|853.51|1
1647100020000|2022-03-12 15:47:00|864.23|853.43|864.23|853.43|864.23|853.43|864.23|853.43|1
1647100030000|2022-03-12 15:47:10|864.12|853.32|864.1|853.3|864.12|853.32|864.1|853.3|3
1647100040000|2022-03-12 15:47:20|864.03|853.23|863.93|853.13|864.03|853.23|863.93|853.13|2
1647100070000|2022-03-12 15:47:50|863.95|853.15|864.51|853.71|864.51|853.71|863.95|853.15|7
1647100080000|2022-03-12 15:48:00|864.71|853.91|864.71|853.91|864.71|853.91|864.71|853.91|1
1647100090000|2022-03-12 15:48:10|864.51|853.71|864.43|853.63|864.51|853.71|864.26|853.46|5
1647100100000|2022-03-12 15:48:20|864.51|853.71|864.66|853.86|864.71|853.91|864.41|853.61|5
1647100110000|2022-03-12 15:48:30|864.71|853.91|864.71|853.91|864.72|853.92|864.71|853.91|9
1647100120000|2022-03-12 15:48:40|864.72|853.92|864.8|854|864.8|854|864.71|853.91|18
1647100130000|2022-03-12 15:48:50|864.92|854.12|864.77|853.97|864.92|854.12|864.77|853.97|5
1647100140000|2022-03-12 15:49:00|864.91|854.11|864.91|854.11|864.91|854.11|864.91|854.11|1
1647100150000|2022-03-12 15:49:10|864.92|854.12|865.44|854.64|865.44|854.64|864.82|854.02|8
1647100160000|2022-03-12 15:49:20|865.36|854.56|864.93|854.13|865.36|854.56|864.93|854.13|3
1647100170000|2022-03-12 15:49:30|864.95|854.15|864.95|854.15|864.95|854.15|864.93|854.13|9
1647100180000|2022-03-12 15:49:40|864.93|854.13|865.04|854.24|865.04|854.24|864.93|854.13|9
1647100190000|2022-03-12 15:49:50|865.1|854.3|865.1|854.3|865.1|854.3|865.1|854.3|1
1647100200000|2022-03-12 15:50:00|865.34|854.54|865.3|854.5|865.51|854.71|865.13|854.33|7
1647100210000|2022-03-12 15:50:10|865.36|854.56|865.3|854.5|865.36|854.56|865.3|854.5|2
1647100220000|2022-03-12 15:50:20|865.36|854.56|865.32|854.52|865.63|854.83|865.32|854.52|7
1647100230000|2022-03-12 15:50:30|865.4|854.6|865.23|854.43|865.45|854.65|865.23|854.43|5
1647100240000|2022-03-12 15:50:40|865.1|854.3|864.78|853.98|865.11|854.31|864.78|853.98|4
1647100250000|2022-03-12 15:50:50|864.73|853.93|864.6|853.8|864.73|853.93|864.6|853.8|2
1647100260000|2022-03-12 15:51:00|864.25|853.45|864.63|853.83|864.64|853.84|864.25|853.45|5
1647100270000|2022-03-12 15:51:10|864.49|853.69|864.38|853.58|864.49|853.69|864.25|853.45|3
1647100290000|2022-03-12 15:51:30|864.5|853.7|864.15|853.35|864.5|853.7|864.06|853.26|4
1647100300000|2022-03-12 15:51:40|864.16|853.36|863.39|852.59|864.16|853.36|863.39|852.59|6
1647100310000|2022-03-12 15:51:50|863.37|852.57|863.08|852.28|863.44|852.64|863.08|852.28|4
1647100320000|2022-03-12 15:52:00|863.1|852.3|863.01|852.21|863.1|852.3|863.01|852.21|6
1647100330000|2022-03-12 15:52:10|862.98|852.18|862.93|852.13|862.98|852.18|862.92|852.12|9
1647100340000|2022-03-12 15:52:20|862.92|852.12|863.79|852.99|863.79|852.99|862.92|852.12|10
1647100350000|2022-03-12 15:52:30|863.91|853.11|863.91|853.11|863.91|853.11|863.91|853.11|1
1647100360000|2022-03-12 15:52:40|863.9|853.1|863.45|852.65|863.9|853.1|863.38|852.58|6
1647100370000|2022-03-12 15:52:50|863.71|852.91|863.84|853.04|863.84|853.04|863.59|852.79|4
1647100380000|2022-03-12 15:53:00|863.85|853.05|863.86|853.06|863.86|853.06|863.85|853.05|2
1647100390000|2022-03-12 15:53:10|863.73|852.93|863.09|852.29|863.73|852.93|863.09|852.29|6
1647100400000|2022-03-12 15:53:20|863.18|852.38|862.91|852.11|863.18|852.38|862.91|852.11|10
1647100410000|2022-03-12 15:53:30|862.92|852.12|862.92|852.12|862.92|852.12|862.92|852.12|1
1647100430000|2022-03-12 15:53:50|862.91|852.11|862.91|852.11|862.91|852.11|862.91|852.11|1
1647100450000|2022-03-12 15:54:10|862.92|852.12|862.36|851.56|862.92|852.12|862.36|851.56|8
1647100460000|2022-03-12 15:54:20|862.38|851.58|862.8|852|862.8|852|862.36|851.56|5
1647100480000|2022-03-12 15:54:40|862.74|851.94|862.27|851.47|862.8|852|862.27|851.47|5
1647100490000|2022-03-12 15:54:50|862.47|851.67|862.77|851.97|862.77|851.97|862.47|851.67|5
1647100500000|2022-03-12 15:55:00|862.84|852.04|862.84|852.04|862.84|852.04|862.84|852.04|1
1647100510000|2022-03-12 15:55:10|862.82|852.02|862.28|851.48|862.82|852.02|862.28|851.48|6
1647100520000|2022-03-12 15:55:20|862.07|851.27|862.06|851.26|862.07|851.27|862.06|851.26|2
1647100530000|2022-03-12 15:55:30|862.05|851.25|861.98|851.18|862.06|851.26|861.98|851.18|4
1647100540000|2022-03-12 15:55:40|861.99|851.19|861.99|851.19|861.99|851.19|861.99|851.19|1
1647100580000|2022-03-12 15:56:20|861.9|851.1|861.9|851.1|861.9|851.1|861.9|851.1|1
1647100630000|2022-03-12 15:57:10|861.84|851.04|862.47|851.67|862.48|851.68|861.84|851.04|12
1647100640000|2022-03-12 15:57:20|862.48|851.68|862.52|851.72|862.52|851.72|862.47|851.67|18
1647100650000|2022-03-12 15:57:30|862.51|851.71|862.51|851.71|862.52|851.72|862.51|851.71|17
1647100660000|2022-03-12 15:57:40|862.52|851.72|862.8|852|862.8|852|862.51|851.71|7
1647100670000|2022-03-12 15:57:50|862.78|851.98|862.78|851.98|862.78|851.98|862.78|851.98|1
1647100680000|2022-03-12 15:58:00|862.76|851.96|862.76|851.96|862.76|851.96|862.76|851.96|1
1647100710000|2022-03-12 15:58:30|862.84|852.04|862.84|852.04|862.84|852.04|862.84|852.04|1
1647100720000|2022-03-12 15:58:40|862.85|852.05|862.85|852.05|862.85|852.05|862.85|852.05|1
1647100740000|2022-03-12 15:59:00|862.91|852.11|862.91|852.11|862.91|852.11|862.91|852.11|1
1647100750000|2022-03-12 15:59:10|862.79|851.99|862.86|852.06|862.86|852.06|862.6|851.8|5
1647100760000|2022-03-12 15:59:20|862.84|852.04|862.85|852.05|862.86|852.06|862.84|852.04|3
1647100780000|2022-03-12 15:59:40|862.78|851.98|862.17|851.37|862.78|851.98|862.17|851.37|4
1647100790000|2022-03-12 15:59:50|862.2|851.4|861.77|850.97|862.2|851.4|861.77|850.97|8
1647100800000|2022-03-12 16:00:00|861.82|851.02|861.83|851.03|861.83|851.03|861.43|850.63|8
1647100810000|2022-03-12 16:00:10|861.84|851.04|861.02|850.22|861.84|851.04|860.91|850.11|8
1647100820000|2022-03-12 16:00:20|861.2|850.4|861.41|850.61|861.84|851.04|861.2|850.4|9
1647100830000|2022-03-12 16:00:30|860.99|850.19|860.91|850.11|861.02|850.22|860.91|850.11|4
1647100840000|2022-03-12 16:00:40|860.92|850.12|860.92|850.12|861|850.2|860.92|850.12|3
1647100850000|2022-03-12 16:00:50|860.91|850.11|860.91|850.11|860.91|850.11|860.91|850.11|1
1647100860000|2022-03-12 16:01:00|860.92|850.12|860.92|850.12|860.92|850.12|860.92|850.12|1
1647100870000|2022-03-12 16:01:10|860.91|850.11|860.8|850|860.91|850.11|860.8|850|3
1647100880000|2022-03-12 16:01:20|860.57|849.77|859.21|848.41|860.57|849.77|859.2|848.4|11
1647100890000|2022-03-12 16:01:30|859.01|848.21|859.73|848.93|859.74|848.94|858.99|848.19|6
1647100900000|2022-03-12 16:01:40|859.9|849.1|859.92|849.12|859.92|849.12|859.9|849.1|4
1647100910000|2022-03-12 16:01:50|859.93|849.13|859.93|849.13|859.93|849.13|859.92|849.12|9
1647100920000|2022-03-12 16:02:00|859.92|849.12|859.78|848.98|860.05|849.25|859.12|848.32|15
1647100930000|2022-03-12 16:02:10|859.7|848.9|859.04|848.24|859.7|848.9|859.04|848.24|5
1647100940000|2022-03-12 16:02:20|859.07|848.27|859.02|848.22|859.07|848.27|859.02|848.22|2
1647100950000|2022-03-12 16:02:30|859.07|848.27|858.47|847.67|859.07|848.27|858.47|847.67|8
1647100960000|2022-03-12 16:02:40|858.48|847.68|858.3|847.5|858.76|847.96|858.05|847.25|12
1647100970000|2022-03-12 16:02:50|858.27|847.47|858.28|847.48|858.28|847.48|858.27|847.47|2
1647100980000|2022-03-12 16:03:00|858.46|847.66|858.8|848|858.8|848|858.46|847.66|4
1647100990000|2022-03-12 16:03:10|858.86|848.06|858.88|848.08|858.88|848.08|858.86|848.06|2
1647101010000|2022-03-12 16:03:30|858.89|848.09|858.89|848.09|858.89|848.09|858.89|848.09|1
1647101020000|2022-03-12 16:03:40|858.9|848.1|858.55|847.75|858.9|848.1|858.55|847.75|2
1647101030000|2022-03-12 16:03:50|858.21|847.41|858.21|847.41|858.21|847.41|858.21|847.41|1
1647101040000|2022-03-12 16:04:00|858.39|847.59|858.79|847.99|858.79|847.99|858.32|847.52|5
1647101050000|2022-03-12 16:04:10|858.8|848|858.91|848.11|858.91|848.11|858.6|847.8|5
1647101060000|2022-03-12 16:04:20|858.9|848.1|858.9|848.1|858.9|848.1|858.9|848.1|1
1647101070000|2022-03-12 16:04:30|858.66|847.86|858.46|847.66|858.66|847.86|858.46|847.66|3
1647101080000|2022-03-12 16:04:40|858.22|847.42|858.07|847.27|858.24|847.44|858.07|847.27|4
1647101100000|2022-03-12 16:05:00|858.16|847.36|858.16|847.36|858.16|847.36|858.16|847.36|1
1647101110000|2022-03-12 16:05:10|858.23|847.43|858.23|847.43|858.23|847.43|858.23|847.43|1
1647101120000|2022-03-12 16:05:20|858.27|847.47|858.27|847.47|858.27|847.47|858.27|847.47|1
1647101130000|2022-03-12 16:05:30|858.32|847.52|858.11|847.31|858.32|847.52|858.11|847.31|3
1647101140000|2022-03-12 16:05:40|858.19|847.39|858.3|847.5|858.3|847.5|858.03|847.23|5
1647101150000|2022-03-12 16:05:50|858.14|847.34|857.99|847.19|858.3|847.5|857.99|847.19|4
1647101160000|2022-03-12 16:06:00|858.2|847.4|858.25|847.45|858.25|847.45|858.2|847.4|9
1647101170000|2022-03-12 16:06:10|858.27|847.47|858.49|847.69|858.49|847.69|858.21|847.41|13
1647101180000|2022-03-12 16:06:20|858.48|847.68|858.72|847.92|858.72|847.92|858.48|847.68|5
1647101190000|2022-03-12 16:06:30|858.73|847.93|858.92|848.12|858.92|848.12|858.73|847.93|3
1647101200000|2022-03-12 16:06:40|859.15|848.35|859.34|848.54|859.34|848.54|859|848.2|8
1647101210000|2022-03-12 16:06:50|859.37|848.57|858.92|848.12|859.37|848.57|858.92|848.12|6
1647101230000|2022-03-12 16:07:10|858.91|848.11|858.91|848.11|858.91|848.11|858.91|848.11|1
1647101240000|2022-03-12 16:07:20|858.99|848.19|859.05|848.25|859.05|848.25|858.99|848.19|2
1647101250000|2022-03-12 16:07:30|859.06|848.26|859.06|848.26|859.06|848.26|859.06|848.26|1
1647101260000|2022-03-12 16:07:40|859.08|848.28|859.14|848.34|859.14|848.34|859.08|848.28|2
1647101280000|2022-03-12 16:08:00|859.15|848.35|859.15|848.35|859.15|848.35|859.15|848.35|1
1647101290000|2022-03-12 16:08:10|859.21|848.41|858.76|847.96|859.21|848.41|858.76|847.96|6
1647101300000|2022-03-12 16:08:20|858.69|847.89|858.69|847.89|858.69|847.89|858.69|847.89|1
1647101310000|2022-03-12 16:08:30|858.73|847.93|858.93|848.13|858.93|848.13|858.64|847.84|5
1647101320000|2022-03-12 16:08:40|859.08|848.28|859.08|848.28|859.08|848.28|859.08|848.28|1
1647101330000|2022-03-12 16:08:50|859.09|848.29|859.39|848.59|859.39|848.59|859.09|848.29|4
1647101340000|2022-03-12 16:09:00|859.49|848.69|859.56|848.76|859.56|848.76|859.49|848.69|2
1647101350000|2022-03-12 16:09:10|859.5|848.7|859.5|848.7|859.5|848.7|859.5|848.7|1
1647101360000|2022-03-12 16:09:20|859.53|848.73|859.03|848.23|859.53|848.73|859.03|848.23|4
1647101370000|2022-03-12 16:09:30|859.01|848.21|859.01|848.21|859.01|848.21|859.01|848.21|1
1647101380000|2022-03-12 16:09:40|859.02|848.22|858.91|848.11|859.02|848.22|858.91|848.11|8
1647101390000|2022-03-12 16:09:50|858.92|848.12|858.51|847.71|858.93|848.13|858.51|847.71|11
1647101400000|2022-03-12 16:10:00|858.53|847.73|858.58|847.78|858.58|847.78|858.51|847.71|15
1647101410000|2022-03-12 16:10:10|858.26|847.46|858.26|847.46|858.26|847.46|858.26|847.46|1
1647101420000|2022-03-12 16:10:20|858.14|847.34|858.14|847.34|858.14|847.34|858.14|847.34|1
1647101430000|2022-03-12 16:10:30|858.13|847.33|858.14|847.34|858.14|847.34|858.13|847.33|12
1647101440000|2022-03-12 16:10:40|858.24|847.44|858.35|847.55|858.58|847.78|858.24|847.44|5
1647101450000|2022-03-12 16:10:50|858.43|847.63|858.43|847.63|858.43|847.63|858.43|847.63|1
1647101460000|2022-03-12 16:11:00|858.33|847.53|858.92|848.12|858.92|848.12|858.2|847.4|12
1647101470000|2022-03-12 16:11:10|858.9|848.1|859.66|848.86|859.66|848.86|858.89|848.09|13
1647101480000|2022-03-12 16:11:20|859.65|848.85|859.99|849.19|859.99|849.19|859.65|848.85|9
1647101490000|2022-03-12 16:11:30|859.84|849.04|859.45|848.65|859.84|849.04|859.38|848.58|4
1647101500000|2022-03-12 16:11:40|859.38|848.58|859.81|849.01|859.81|849.01|859.38|848.58|8
1647101510000|2022-03-12 16:11:50|859.88|849.08|860.03|849.23|860.04|849.24|859.81|849.01|8
1647101520000|2022-03-12 16:12:00|860.04|849.24|860.3|849.5|860.36|849.56|860.03|849.23|9
1647101530000|2022-03-12 16:12:10|860.36|849.56|860.49|849.69|860.81|850.01|860.36|849.56|11
1647101540000|2022-03-12 16:12:20|860.53|849.73|860.93|850.13|860.93|850.13|860.53|849.73|11
1647101550000|2022-03-12 16:12:30|860.99|850.19|861.06|850.26|861.27|850.47|860.97|850.17|8
1647101560000|2022-03-12 16:12:40|861.05|850.25|861.18|850.38|861.18|850.38|861.05|850.25|11
1647101570000|2022-03-12 16:12:50|861.31|850.51|861.31|850.51|861.32|850.52|861.31|850.51|3
1647101580000|2022-03-12 16:13:00|861.38|850.58|861.38|850.58|861.38|850.58|861.38|850.58|1
1647101590000|2022-03-12 16:13:10|861.3|850.5|861.08|850.28|861.3|850.5|861.08|850.28|9
1647101640000|2022-03-12 16:14:00|861.01|850.21|861.01|850.21|861.01|850.21|861.01|850.21|1
1647101650000|2022-03-12 16:14:10|861.05|850.25|861.05|850.25|861.05|850.25|861.05|850.25|1
1647101660000|2022-03-12 16:14:20|861.01|850.21|860.93|850.13|861.01|850.21|860.93|850.13|2
1647101670000|2022-03-12 16:14:30|861.07|850.27|861.06|850.26|861.07|850.27|861.06|850.26|2
1647101700000|2022-03-12 16:15:00|861.1|850.3|861.1|850.3|861.1|850.3|861.1|850.3|1
1647101710000|2022-03-12 16:15:10|861.18|850.38|861.21|850.41|861.61|850.81|861.18|850.38|15
1647101720000|2022-03-12 16:15:20|861.22|850.42|861.07|850.27|861.22|850.42|861.07|850.27|15
1647101730000|2022-03-12 16:15:30|861.17|850.37|861.86|851.06|861.86|851.06|861.17|850.37|9
1647101740000|2022-03-12 16:15:40|861.93|851.13|861.79|850.99|861.93|851.13|861.79|850.99|3
1647101750000|2022-03-12 16:15:50|861.92|851.12|861.92|851.12|861.92|851.12|861.92|851.12|1
1647101760000|2022-03-12 16:16:00|861.91|851.11|861.91|851.11|861.91|851.11|861.91|851.11|1
1647101770000|2022-03-12 16:16:10|861.85|851.05|861.63|850.83|861.91|851.11|861.63|850.83|5
1647101780000|2022-03-12 16:16:20|861.74|850.94|861.86|851.06|861.86|851.06|861.37|850.57|6
1647101790000|2022-03-12 16:16:30|861.92|851.12|861.92|851.12|861.92|851.12|861.92|851.12|1
1647101800000|2022-03-12 16:16:40|861.87|851.07|861.55|850.75|861.87|851.07|861.55|850.75|4
1647101810000|2022-03-12 16:16:50|861.2|850.4|861.2|850.4|861.2|850.4|861.2|850.4|1
1647101820000|2022-03-12 16:17:00|861.29|850.49|861.03|850.23|861.29|850.49|861.03|850.23|4
1647101830000|2022-03-12 16:17:10|861.19|850.39|861.03|850.23|861.19|850.39|861.03|850.23|2
1647101840000|2022-03-12 16:17:20|861.19|850.39|861.82|851.02|861.82|851.02|861.19|850.39|9
1647101850000|2022-03-12 16:17:30|861.88|851.08|861.88|851.08|861.88|851.08|861.88|851.08|1
1647101860000|2022-03-12 16:17:40|861.9|851.1|861.9|851.1|861.9|851.1|861.9|851.1|1
1647101870000|2022-03-12 16:17:50|861.91|851.11|861.91|851.11|861.92|851.12|861.91|851.11|9
1647101880000|2022-03-12 16:18:00|861.92|851.12|861.94|851.14|861.94|851.14|861.91|851.11|7
1647101900000|2022-03-12 16:18:20|861.99|851.19|861.99|851.19|861.99|851.19|861.99|851.19|1
1647101910000|2022-03-12 16:18:30|862|851.2|861.94|851.14|862|851.2|861.94|851.14|3
1647101920000|2022-03-12 16:18:40|861.95|851.15|861.94|851.14|861.95|851.15|861.94|851.14|6
1647101930000|2022-03-12 16:18:50|861.95|851.15|861.91|851.11|862|851.2|861.91|851.11|6
1647101940000|2022-03-12 16:19:00|862|851.2|862|851.2|862|851.2|862|851.2|1
1647101950000|2022-03-12 16:19:10|862.01|851.21|862.01|851.21|862.01|851.21|862.01|851.21|1
1647101990000|2022-03-12 16:19:50|862.1|851.3|862.1|851.3|862.1|851.3|862.1|851.3|1
1647102000000|2022-03-12 16:20:00|862.12|851.32|862.12|851.32|862.12|851.32|862.12|851.32|1
1647102010000|2022-03-12 16:20:10|862.21|851.41|862.21|851.41|862.21|851.41|862.21|851.41|1
1647102040000|2022-03-12 16:20:40|862.22|851.42|862.3|851.5|862.3|851.5|862.22|851.42|3
1647102060000|2022-03-12 16:21:00|862.36|851.56|862.36|851.56|862.36|851.56|862.36|851.56|1
1647102070000|2022-03-12 16:21:10|862.32|851.52|862.32|851.52|862.32|851.52|862.32|851.52|1
1647102080000|2022-03-12 16:21:20|862.36|851.56|862.36|851.56|862.36|851.56|862.36|851.56|1
1647102090000|2022-03-12 16:21:30|862.3|851.5|862.3|851.5|862.3|851.5|862.3|851.5|1
1647102110000|2022-03-12 16:21:50|862.4|851.6|862.3|851.5|862.4|851.6|862.3|851.5|2
1647102130000|2022-03-12 16:22:10|861.99|851.19|861.99|851.19|861.99|851.19|861.99|851.19|1
1647102140000|2022-03-12 16:22:20|862|851.2|862.91|852.11|862.91|852.11|861.99|851.19|13
1647102150000|2022-03-12 16:22:30|862.81|852.01|862.18|851.38|862.81|852.01|862.18|851.38|4
1647102160000|2022-03-12 16:22:40|862.23|851.43|862.05|851.25|862.23|851.43|862.04|851.24|6
1647102170000|2022-03-12 16:22:50|862.07|851.27|862.05|851.25|862.07|851.27|862.05|851.25|14
1647102180000|2022-03-12 16:23:00|862.07|851.27|862.02|851.22|862.07|851.27|862.02|851.22|8
1647102190000|2022-03-12 16:23:10|862.03|851.23|862.03|851.23|862.04|851.24|862.02|851.22|13
1647102200000|2022-03-12 16:23:20|862.04|851.24|862.04|851.24|862.06|851.26|862.03|851.23|19
1647102210000|2022-03-12 16:23:30|862.06|851.26|862.04|851.24|862.06|851.26|862.04|851.24|16
1647102220000|2022-03-12 16:23:40|862.06|851.26|862.04|851.24|862.06|851.26|862.04|851.24|16
1647102230000|2022-03-12 16:23:50|862.06|851.26|862.03|851.23|862.06|851.26|862.03|851.23|17
1647102240000|2022-03-12 16:24:00|862.04|851.24|862.04|851.24|862.06|851.26|862.03|851.23|15
1647102250000|2022-03-12 16:24:10|862.06|851.26|862.08|851.28|862.33|851.53|862.04|851.24|18
1647102260000|2022-03-12 16:24:20|862.1|851.3|862.04|851.24|862.1|851.3|862.04|851.24|13
1647102270000|2022-03-12 16:24:30|862.06|851.26|861.98|851.18|862.07|851.27|861.98|851.18|5
1647102290000|2022-03-12 16:24:50|861.94|851.14|861.94|851.14|861.94|851.14|861.94|851.14|1
1647102300000|2022-03-12 16:25:00|861.98|851.18|861.98|851.18|862.03|851.23|861.98|851.18|3
1647102310000|2022-03-12 16:25:10|862.03|851.23|861.28|850.48|862.04|851.24|861.28|850.48|4
1647102320000|2022-03-12 16:25:20|861.25|850.45|861.25|850.45|861.25|850.45|861.25|850.45|1
1647102330000|2022-03-12 16:25:30|861.4|850.6|861.4|850.6|861.4|850.6|861.4|850.6|1
1647102350000|2022-03-12 16:25:50|861.42|850.62|861.48|850.68|861.89|851.09|861.42|850.62|8
1647102360000|2022-03-12 16:26:00|861.57|850.77|861.92|851.12|861.92|851.12|861.57|850.77|3
1647102370000|2022-03-12 16:26:10|861.86|851.06|861.86|851.06|861.86|851.06|861.86|851.06|1
1647102380000|2022-03-12 16:26:20|861.88|851.08|862.06|851.26|862.06|851.26|861.88|851.08|2
1647102390000|2022-03-12 16:26:30|862.1|851.3|861.91|851.11|862.1|851.3|861.91|851.11|5
1647102420000|2022-03-12 16:27:00|861.81|851.01|861.81|851.01|861.81|851.01|861.81|851.01|1
1647102430000|2022-03-12 16:27:10|861.47|850.67|861.58|850.78|861.58|850.78|861.43|850.63|4
1647102440000|2022-03-12 16:27:20|861.85|851.05|861.41|850.61|861.85|851.05|861.41|850.61|6
1647102450000|2022-03-12 16:27:30|861.36|850.56|861.36|850.56|861.36|850.56|861.36|850.56|1
1647102480000|2022-03-12 16:28:00|861.22|850.42|861.22|850.42|861.22|850.42|861.22|850.42|1
1647102490000|2022-03-12 16:28:10|861.27|850.47|861.27|850.47|861.27|850.47|861.27|850.47|1
1647102500000|2022-03-12 16:28:20|861.25|850.45|861.25|850.45|861.25|850.45|861.25|850.45|1
1647102510000|2022-03-12 16:28:30|861.11|850.31|861.74|850.94|861.74|850.94|861.11|850.31|16
1647102520000|2022-03-12 16:28:40|861.91|851.11|861.91|851.11|861.91|851.11|861.9|851.1|3
1647102530000|2022-03-12 16:28:50|861.9|851.1|861.91|851.11|861.91|851.11|861.9|851.1|8
1647102560000|2022-03-12 16:29:20|861.9|851.1|861.36|850.56|861.9|851.1|861.36|850.56|4
1647102570000|2022-03-12 16:29:30|861.09|850.29|861.57|850.77|861.61|850.81|861.09|850.29|10
1647102580000|2022-03-12 16:29:40|861.56|850.76|861.78|850.98|861.78|850.98|861.52|850.72|18
1647102590000|2022-03-12 16:29:50|861.77|850.97|861.9|851.1|861.9|851.1|861.77|850.97|17
1647102600000|2022-03-12 16:30:00|861.89|851.09|861.96|851.16|861.96|851.16|861.89|851.09|7
1647102610000|2022-03-12 16:30:10|861.9|851.1|861.38|850.58|861.9|851.1|861.38|850.58|5
1647102620000|2022-03-12 16:30:20|861.39|850.59|861.35|850.55|861.39|850.59|861.35|850.55|4
1647102630000|2022-03-12 16:30:30|861.36|850.56|861.1|850.3|861.36|850.56|861.09|850.29|5
1647102640000|2022-03-12 16:30:40|861.11|850.31|861.17|850.37|861.17|850.37|861.1|850.3|14
1647102650000|2022-03-12 16:30:50|861.16|850.36|861.52|850.72|861.52|850.72|861.15|850.35|21
1647102660000|2022-03-12 16:31:00|861.5|850.7|861.87|851.07|861.87|851.07|861.5|850.7|3
1647102670000|2022-03-12 16:31:10|861.83|851.03|861.14|850.34|861.83|851.03|861.14|850.34|5
1647102680000|2022-03-12 16:31:20|861.15|850.35|861.15|850.35|861.15|850.35|861.15|850.35|1
1647102690000|2022-03-12 16:31:30|861.14|850.34|861.14|850.34|861.15|850.35|861.14|850.34|15
1647102700000|2022-03-12 16:31:40|861.12|850.32|861.12|850.32|861.12|850.32|861.12|850.32|1
1647102710000|2022-03-12 16:31:50|861.1|850.3|860.92|850.12|861.1|850.3|860.92|850.12|2
1647102720000|2022-03-12 16:32:00|860.84|850.04|860.27|849.47|860.93|850.13|860.27|849.47|8
1647102730000|2022-03-12 16:32:10|860.26|849.46|861.01|850.21|861.01|850.21|860.22|849.42|15
1647102740000|2022-03-12 16:32:20|861.02|850.22|861.88|851.08|861.88|851.08|861.01|850.21|14
1647102750000|2022-03-12 16:32:30|861.56|850.76|861.49|850.69|861.56|850.76|861.48|850.68|8
1647102760000|2022-03-12 16:32:40|861.48|850.68|861.51|850.71|861.52|850.72|861.48|850.68|15
1647102770000|2022-03-12 16:32:50|861.52|850.72|862|851.2|862|851.2|861.51|850.71|10
1647102790000|2022-03-12 16:33:10|861.89|851.09|861.89|851.09|861.89|851.09|861.89|851.09|1
1647102800000|2022-03-12 16:33:20|861.91|851.11|861.53|850.73|861.91|851.11|861.53|850.73|2
1647102810000|2022-03-12 16:33:30|861.58|850.78|861.54|850.74|861.58|850.78|861.54|850.74|4
1647102820000|2022-03-12 16:33:40|861.46|850.66|861.46|850.66|861.46|850.66|861.46|850.66|1
1647102830000|2022-03-12 16:33:50|861.44|850.64|861.91|851.11|861.91|851.11|861.44|850.64|4
1647102840000|2022-03-12 16:34:00|862|851.2|861.93|851.13|862|851.2|861.93|851.13|2
1647102860000|2022-03-12 16:34:20|861.96|851.16|861.95|851.15|861.96|851.16|861.95|851.15|2
1647102890000|2022-03-12 16:34:50|861.98|851.18|861.87|851.07|861.98|851.18|861.87|851.07|6
1647102900000|2022-03-12 16:35:00|861.78|850.98|861.23|850.43|861.78|850.98|861.23|850.43|5
1647102910000|2022-03-12 16:35:10|861.22|850.42|861.22|850.42|861.22|850.42|861.22|850.42|1
1647102930000|2022-03-12 16:35:30|861.15|850.35|861.15|850.35|861.19|850.39|861.15|850.35|3
1647102940000|2022-03-12 16:35:40|861.26|850.46|861.39|850.59|861.46|850.66|861.15|850.35|6
1647102970000|2022-03-12 16:36:10|861.13|850.33|861.13|850.33|861.13|850.33|861.11|850.31|3
1647102980000|2022-03-12 16:36:20|861.12|850.32|861.13|850.33|861.13|850.33|861.11|850.31|18
1647102990000|2022-03-12 16:36:30|861.11|850.31|861.89|851.09|861.89|851.09|861.11|850.31|13
1647103000000|2022-03-12 16:36:40|861.92|851.12|861.92|851.12|861.92|851.12|861.92|851.12|1
1647103010000|2022-03-12 16:36:50|861.98|851.18|861.98|851.18|861.98|851.18|861.98|851.18|1
1647103020000|2022-03-12 16:37:00|861.92|851.12|861.92|851.12|861.92|851.12|861.92|851.12|1
1647103080000|2022-03-12 16:38:00|861.9|851.1|861.9|851.1|861.9|851.1|861.9|851.1|1
1647103090000|2022-03-12 16:38:10|861.94|851.14|861.94|851.14|861.94|851.14|861.94|851.14|1
1647103130000|2022-03-12 16:38:50|861.99|851.19|861.99|851.19|861.99|851.19|861.99|851.19|1
1647103150000|2022-03-12 16:39:10|862.09|851.29|862.09|851.29|862.09|851.29|862.09|851.29|1
1647103160000|2022-03-12 16:39:20|862.04|851.24|862.03|851.23|862.04|851.24|862.03|851.23|2
1647103170000|2022-03-12 16:39:30|861.92|851.12|861.92|851.12|861.92|851.12|861.92|851.12|1
1647103180000|2022-03-12 16:39:40|861.85|851.05|861.23|850.43|861.85|851.05|861.23|850.43|5
1647103190000|2022-03-12 16:39:50|861.48|850.68|861.87|851.07|861.87|851.07|861.48|850.68|3
1647103200000|2022-03-12 16:40:00|861.93|851.13|861.86|851.06|861.93|851.13|861.86|851.06|2
1647103210000|2022-03-12 16:40:10|861.67|850.87|861.3|850.5|861.67|850.87|861.3|850.5|8
1647103230000|2022-03-12 16:40:30|861.04|850.24|861.04|850.24|861.04|850.24|861.04|850.24|1
1647103250000|2022-03-12 16:40:50|861.03|850.23|861.62|850.82|861.62|850.82|861.03|850.23|4
1647103260000|2022-03-12 16:41:00|861.76|850.96|861.76|850.96|861.76|850.96|861.76|850.96|1
1647103280000|2022-03-12 16:41:20|861.7|850.9|861.7|850.9|861.7|850.9|861.7|850.9|1
1647103290000|2022-03-12 16:41:30|861.76|850.96|861.72|850.92|861.76|850.96|861.72|850.92|2
1647103310000|2022-03-12 16:41:50|861.6|850.8|861.6|850.8|861.6|850.8|861.6|850.8|1
1647103320000|2022-03-12 16:42:00|861.45|850.65|861.42|850.62|861.45|850.65|861.42|850.62|2
1647103340000|2022-03-12 16:42:20|861.47|850.67|861.55|850.75|861.55|850.75|861.47|850.67|2
1647103350000|2022-03-12 16:42:30|861.6|850.8|861.6|850.8|861.6|850.8|861.6|850.8|1
1647103360000|2022-03-12 16:42:40|861.45|850.65|861.45|850.65|861.45|850.65|861.45|850.65|1
1647103370000|2022-03-12 16:42:50|861.32|850.52|861.24|850.44|861.45|850.65|861.24|850.44|3
1647103390000|2022-03-12 16:43:10|861.25|850.45|861.25|850.45|861.25|850.45|861.25|850.45|1
1647103400000|2022-03-12 16:43:20|861.41|850.61|861.47|850.67|861.47|850.67|861.35|850.55|3
1647103410000|2022-03-12 16:43:30|861.74|850.94|861.74|850.94|861.74|850.94|861.74|850.94|1
1647103420000|2022-03-12 16:43:40|861.67|850.87|861.67|850.87|861.67|850.87|861.67|850.87|1
1647103440000|2022-03-12 16:44:00|861.62|850.82|861.62|850.82|861.62|850.82|861.62|850.82|1
1647103450000|2022-03-12 16:44:10|861.66|850.86|861.66|850.86|861.66|850.86|861.66|850.86|1
1647103460000|2022-03-12 16:44:20|861.85|851.05|861.85|851.05|861.85|851.05|861.85|851.05|1
1647103490000|2022-03-12 16:44:50|862.14|851.34|862.33|851.53|862.35|851.55|862.14|851.34|5
1647103500000|2022-03-12 16:45:00|862.35|851.55|862.71|851.91|862.73|851.93|862.33|851.53|9
1647103520000|2022-03-12 16:45:20|862.7|851.9|862.72|851.92|862.72|851.92|862.46|851.66|4
1647103530000|2022-03-12 16:45:30|862.83|852.03|862.82|852.02|862.83|852.03|862.82|852.02|2
1647103550000|2022-03-12 16:45:50|862.89|852.09|862.89|852.09|862.89|852.09|862.89|852.09|1
1647103560000|2022-03-12 16:46:00|862.92|852.12|863.06|852.26|863.06|852.26|862.92|852.12|2
1647103570000|2022-03-12 16:46:10|863.07|852.27|863.07|852.27|863.07|852.27|863.07|852.27|1
1647103580000|2022-03-12 16:46:20|863.2|852.4|863.21|852.41|863.21|852.41|863.2|852.4|2
1647103610000|2022-03-12 16:46:50|863.2|852.4|863.2|852.4|863.2|852.4|863.2|852.4|1
1647103620000|2022-03-12 16:47:00|863.03|852.23|862.98|852.18|863.03|852.23|862.98|852.18|5
1647103630000|2022-03-12 16:47:10|862.97|852.17|862.95|852.15|862.97|852.17|862.95|852.15|2
1647103650000|2022-03-12 16:47:30|863.02|852.22|863.09|852.29|863.09|852.29|863.02|852.22|2
1647103660000|2022-03-12 16:47:40|863.05|852.25|863.05|852.25|863.05|852.25|863.05|852.25|1
1647103670000|2022-03-12 16:47:50|863.09|852.29|863.09|852.29|863.09|852.29|863.09|852.29|1
1647103690000|2022-03-12 16:48:10|863.15|852.35|863.15|852.35|863.15|852.35|863.15|852.35|1
1647103700000|2022-03-12 16:48:20|863.25|852.45|863.25|852.45|863.25|852.45|863.25|852.45|1
1647103710000|2022-03-12 16:48:30|863.32|852.52|863.72|852.92|863.72|852.92|863.32|852.52|3
1647103720000|2022-03-12 16:48:40|863.9|853.1|863.76|852.96|863.9|853.1|863.76|852.96|2
1647103730000|2022-03-12 16:48:50|863.77|852.97|863.77|852.97|863.77|852.97|863.77|852.97|1
1647103740000|2022-03-12 16:49:00|863.75|852.95|863.75|852.95|863.75|852.95|863.75|852.95|1
1647103760000|2022-03-12 16:49:20|863.62|852.82|863.53|852.73|863.62|852.82|863.53|852.73|2
1647103770000|2022-03-12 16:49:30|863.49|852.69|863.49|852.69|863.49|852.69|863.49|852.69|1
1647103800000|2022-03-12 16:50:00|863.64|852.84|863.42|852.62|863.64|852.84|863.42|852.62|2
1647103810000|2022-03-12 16:50:10|863.44|852.64|863.44|852.64|863.44|852.64|863.44|852.64|1
1647103820000|2022-03-12 16:50:20|863.25|852.45|862.75|851.95|863.25|852.45|862.75|851.95|4
1647103840000|2022-03-12 16:50:40|862.88|852.08|863|852.2|863|852.2|862.88|852.08|2
1647103860000|2022-03-12 16:51:00|863.02|852.22|863.02|852.22|863.02|852.22|863.02|852.22|1
1647103870000|2022-03-12 16:51:10|862.96|852.16|862.96|852.16|862.96|852.16|862.96|852.16|1
1647103890000|2022-03-12 16:51:30|862.97|852.17|862.96|852.16|862.97|852.17|862.96|852.16|2
1647103900000|2022-03-12 16:51:40|863.03|852.23|863.03|852.23|863.03|852.23|863.03|852.23|1
1647103930000|2022-03-12 16:52:10|863.13|852.33|863.76|852.96|863.76|852.96|863.13|852.33|6
1647103940000|2022-03-12 16:52:20|863.87|853.07|863.87|853.07|863.87|853.07|863.87|853.07|1
1647103950000|2022-03-12 16:52:30|863.79|852.99|863.79|852.99|863.79|852.99|863.78|852.98|5
1647103960000|2022-03-12 16:52:40|863.78|852.98|863.79|852.99|863.79|852.99|863.78|852.98|6
1647103970000|2022-03-12 16:52:50|863.78|852.98|863.83|853.03|863.83|853.03|863.78|852.98|4
1647103980000|2022-03-12 16:53:00|863.9|853.1|863.9|853.1|863.9|853.1|863.9|853.1|1
1647104030000|2022-03-12 16:53:50|863.8|853|863.14|852.34|863.8|853|863.14|852.34|5
1647104040000|2022-03-12 16:54:00|863.06|852.26|863.06|852.26|863.06|852.26|863.06|852.26|1
1647104070000|2022-03-12 16:54:30|863.1|852.3|863.1|852.3|863.1|852.3|863.1|852.3|1
1647104100000|2022-03-12 16:55:00|863.06|852.26|863.06|852.26|863.06|852.26|863.06|852.26|1
1647104110000|2022-03-12 16:55:10|862.96|852.16|862.96|852.16|862.96|852.16|862.96|852.16|1
1647104120000|2022-03-12 16:55:20|862.95|852.15|862.91|852.11|862.95|852.15|862.91|852.11|2
1647104140000|2022-03-12 16:55:40|862.92|852.12|862.91|852.11|862.92|852.12|862.91|852.11|2
1647104160000|2022-03-12 16:56:00|862.89|852.09|862.91|852.11|862.91|852.11|862.89|852.09|2
1647104170000|2022-03-12 16:56:10|862.95|852.15|862.95|852.15|862.95|852.15|862.95|852.15|1
1647104180000|2022-03-12 16:56:20|862.94|852.14|862.95|852.15|862.95|852.15|862.94|852.14|10
1647104190000|2022-03-12 16:56:30|862.94|852.14|862.95|852.15|862.95|852.15|862.94|852.14|10
1647104200000|2022-03-12 16:56:40|862.94|852.14|862.31|851.51|862.95|852.15|862.31|851.51|8
1647104210000|2022-03-12 16:56:50|862.03|851.23|862.03|851.23|862.03|851.23|862.03|851.23|1
1647104220000|2022-03-12 16:57:00|861.99|851.19|861.99|851.19|861.99|851.19|861.99|851.19|1
1647104230000|2022-03-12 16:57:10|862.16|851.36|862.51|851.71|862.51|851.71|862.12|851.32|7
1647104240000|2022-03-12 16:57:20|862.52|851.72|862.71|851.91|862.71|851.91|862.52|851.72|2
1647104270000|2022-03-12 16:57:50|862.72|851.92|862.71|851.91|862.72|851.92|862.71|851.91|10
1647104280000|2022-03-12 16:58:00|862.72|851.92|862.82|852.02|862.82|852.02|862.71|851.91|6
1647104310000|2022-03-12 16:58:30|862.83|852.03|862.83|852.03|862.83|852.03|862.83|852.03|1
1647104320000|2022-03-12 16:58:40|862.89|852.09|862.89|852.09|862.89|852.09|862.87|852.07|11
1647104330000|2022-03-12 16:58:50|862.87|852.07|862.89|852.09|862.89|852.09|862.87|852.07|18
1647104340000|2022-03-12 16:59:00|862.87|852.07|862.86|852.06|862.89|852.09|862.86|852.06|4
1647104350000|2022-03-12 16:59:10|862.85|852.05|862.04|851.24|862.85|852.05|862.04|851.24|3
1647104360000|2022-03-12 16:59:20|862.01|851.21|862.18|851.38|862.18|851.38|861.92|851.12|4
1647104370000|2022-03-12 16:59:30|862.37|851.57|862.7|851.9|862.71|851.91|862.37|851.57|10
1647104380000|2022-03-12 16:59:40|862.71|851.91|862.86|852.06|862.86|852.06|862.7|851.9|7
1647104400000|2022-03-12 17:00:00|862.77|851.97|862.1|851.3|862.77|851.97|862.1|851.3|4
1647104410000|2022-03-12 17:00:10|862.09|851.29|861.91|851.11|862.1|851.3|861.91|851.11|4
1647104420000|2022-03-12 17:00:20|861.9|851.1|861.9|851.1|861.9|851.1|861.9|851.1|1
1647104440000|2022-03-12 17:00:40|861.95|851.15|861.95|851.15|861.95|851.15|861.95|851.15|1
1647104450000|2022-03-12 17:00:50|861.99|851.19|861.98|851.18|861.99|851.19|861.98|851.18|2
1647104500000|2022-03-12 17:01:40|861.93|851.13|862|851.2|862|851.2|861.93|851.13|2
1647104520000|2022-03-12 17:02:00|862.02|851.22|863.12|852.32|863.12|852.32|862.02|851.22|12
1647104530000|2022-03-12 17:02:10|863.49|852.69|865.23|854.43|865.28|854.48|863.49|852.69|16
1647104540000|2022-03-12 17:02:20|864.91|854.11|864.81|854.01|865.29|854.49|864.81|854.01|11
1647104550000|2022-03-12 17:02:30|864.88|854.08|864.37|853.57|864.88|854.08|864.12|853.32|19
1647104560000|2022-03-12 17:02:40|864.38|853.58|864.91|854.11|864.91|854.11|864.37|853.57|17
1647104570000|2022-03-12 17:02:50|864.9|854.1|865.17|854.37|865.18|854.38|864.9|854.1|4
1647104580000|2022-03-12 17:03:00|865.24|854.44|865.24|854.44|865.45|854.65|865.24|854.44|3
1647104590000|2022-03-12 17:03:10|865.27|854.47|865.63|854.83|865.63|854.83|865.27|854.47|6
1647104600000|2022-03-12 17:03:20|865.62|854.82|865.67|854.87|865.67|854.87|865.62|854.82|7
1647104610000|2022-03-12 17:03:30|865.81|855.01|865.81|855.01|865.81|855.01|865.81|855.01|1
1647104620000|2022-03-12 17:03:40|865.82|855.02|865.81|855.01|865.82|855.02|865.81|855.01|2
1647104630000|2022-03-12 17:03:50|865.79|854.99|865.74|854.94|865.81|855.01|865.74|854.94|8
1647104640000|2022-03-12 17:04:00|865.64|854.84|864.92|854.12|865.64|854.84|864.9|854.1|8
1647104650000|2022-03-12 17:04:10|864.9|854.1|864.9|854.1|864.9|854.1|864.9|854.1|1
1647104680000|2022-03-12 17:04:40|865.02|854.22|867.03|856.23|867.03|856.23|865.02|854.22|14
1647104690000|2022-03-12 17:04:50|867.02|856.22|865.96|855.16|867.02|856.22|865.96|855.16|10
1647104700000|2022-03-12 17:05:00|865.94|855.14|864.16|853.36|865.95|855.15|864.16|853.36|22
1647104710000|2022-03-12 17:05:10|864|853.2|864.61|853.81|864.63|853.83|864|853.2|5
1647104720000|2022-03-12 17:05:20|864.56|853.76|865.07|854.27|865.12|854.32|864.56|853.76|5
1647104730000|2022-03-12 17:05:30|865.51|854.71|867.19|856.39|867.19|856.39|865.5|854.7|10
1647104740000|2022-03-12 17:05:40|867.18|856.38|866.91|856.11|867.18|856.38|866.9|856.1|4
1647104750000|2022-03-12 17:05:50|866.9|856.1|866.9|856.1|866.9|856.1|866.89|856.09|11
1647104760000|2022-03-12 17:06:00|866.89|856.09|867.14|856.34|867.14|856.34|866.87|856.07|12
1647104770000|2022-03-12 17:06:10|866.98|856.18|866.95|856.15|866.98|856.18|866.9|856.1|5
1647104780000|2022-03-12 17:06:20|866.91|856.11|866.95|856.15|866.95|856.15|866.91|856.11|4
1647104790000|2022-03-12 17:06:30|867.03|856.23|866.91|856.11|867.06|856.26|866.91|856.11|4
1647104800000|2022-03-12 17:06:40|866.93|856.13|866.92|856.12|866.93|856.13|866.92|856.12|6
1647104810000|2022-03-12 17:06:50|866.91|856.11|866.92|856.12|866.92|856.12|866.91|856.11|6
1647104820000|2022-03-12 17:07:00|866.91|856.11|866.91|856.11|866.92|856.12|866.91|856.11|5
1647104830000|2022-03-12 17:07:10|866.68|855.88|866.8|856|866.83|856.03|866.64|855.84|12
1647104840000|2022-03-12 17:07:20|866.83|856.03|866.91|856.11|866.91|856.11|866.83|856.03|3
1647104850000|2022-03-12 17:07:30|866.8|856|866.39|855.59|866.8|856|866.38|855.58|10
1647104860000|2022-03-12 17:07:40|866.38|855.58|866.05|855.25|866.39|855.59|866.05|855.25|18
1647104870000|2022-03-12 17:07:50|866.04|855.24|866.05|855.25|866.05|855.25|866.04|855.24|10
1647104880000|2022-03-12 17:08:00|866.04|855.24|865.84|855.04|866.41|855.61|865.79|854.99|12
1647104890000|2022-03-12 17:08:10|865.79|854.99|865.8|855|865.88|855.08|865.79|854.99|4
1647104900000|2022-03-12 17:08:20|865.79|854.99|865.8|855|865.8|855|865.79|854.99|2
1647104910000|2022-03-12 17:08:30|865.79|854.99|865.15|854.35|865.82|855.02|865.15|854.35|8
1647104920000|2022-03-12 17:08:40|865.14|854.34|865.14|854.34|865.14|854.34|865.14|854.34|1
1647104930000|2022-03-12 17:08:50|865.12|854.32|864.02|853.22|865.12|854.32|864.02|853.22|6
1647104940000|2022-03-12 17:09:00|864.13|853.33|864.86|854.06|864.86|854.06|864.13|853.33|10
1647104950000|2022-03-12 17:09:10|864.93|854.13|865.27|854.47|865.28|854.48|864.93|854.13|8
1647104960000|2022-03-12 17:09:20|865.28|854.48|865.59|854.79|865.64|854.84|865.26|854.46|11
1647104970000|2022-03-12 17:09:30|865.64|854.84|865.34|854.54|865.64|854.84|865.34|854.54|13
1647104980000|2022-03-12 17:09:40|865.35|854.55|865.38|854.58|865.38|854.58|864.99|854.19|15
1647104990000|2022-03-12 17:09:50|865.7|854.9|865.7|854.9|865.71|854.91|865.7|854.9|3
1647105000000|2022-03-12 17:10:00|865.63|854.83|865.66|854.86|865.66|854.86|865.62|854.82|11
1647105020000|2022-03-12 17:10:20|865.65|854.85|865.51|854.71|865.65|854.85|864.95|854.15|14
1647105030000|2022-03-12 17:10:30|865.52|854.72|864.91|854.11|865.71|854.91|864.91|854.11|11
1647105040000|2022-03-12 17:10:40|864.77|853.97|864.76|853.96|864.77|853.97|864.55|853.75|7
1647105070000|2022-03-12 17:11:10|864.69|853.89|864.69|853.89|864.69|853.89|864.69|853.89|1
1647105080000|2022-03-12 17:11:20|864.52|853.72|864.17|853.37|864.52|853.72|864.17|853.37|3
1647105100000|2022-03-12 17:11:40|864.12|853.32|864.11|853.31|864.12|853.32|864.11|853.31|2
1647105110000|2022-03-12 17:11:50|864.1|853.3|864.43|853.63|864.43|853.63|863.95|853.15|11
1647105120000|2022-03-12 17:12:00|864.86|854.06|865.47|854.67|865.71|854.91|864.86|854.06|6
1647105130000|2022-03-12 17:12:10|865.27|854.47|864.92|854.12|865.43|854.63|864.92|854.12|7
1647105140000|2022-03-12 17:12:20|864.91|854.11|864.81|854.01|864.91|854.11|864.81|854.01|2
1647105150000|2022-03-12 17:12:30|864.91|854.11|864.91|854.11|864.91|854.11|864.91|854.11|1
1647105180000|2022-03-12 17:13:00|864.9|854.1|864.92|854.12|864.92|854.12|864.9|854.1|9
1647105190000|2022-03-12 17:13:10|864.91|854.11|864.85|854.05|864.92|854.12|864.85|854.05|10
1647105200000|2022-03-12 17:13:20|864.24|853.44|864.1|853.3|864.24|853.44|864.1|853.3|3
1647105210000|2022-03-12 17:13:30|864.15|853.35|863.92|853.12|864.15|853.35|863.92|853.12|2
1647105220000|2022-03-12 17:13:40|863.91|853.11|863.98|853.18|863.98|853.18|863.91|853.11|2
1647105230000|2022-03-12 17:13:50|863.97|853.17|863.92|853.12|863.97|853.17|863.9|853.1|3
1647105240000|2022-03-12 17:14:00|863.91|853.11|863.92|853.12|863.92|853.12|863.91|853.11|4
1647105250000|2022-03-12 17:14:10|864.04|853.24|863.96|853.16|864.04|853.24|863.96|853.16|2
1647105260000|2022-03-12 17:14:20|863.64|852.84|863.91|853.11|863.91|853.11|863.28|852.48|13
1647105270000|2022-03-12 17:14:30|863.84|853.04|863.89|853.09|863.89|853.09|863.56|852.76|5
1647105290000|2022-03-12 17:14:50|863.79|852.99|863.06|852.26|863.79|852.99|863.06|852.26|4
1647105300000|2022-03-12 17:15:00|863.07|852.27|863.06|852.26|863.07|852.27|863.06|852.26|14
1647105310000|2022-03-12 17:15:10|863.07|852.27|863.81|853.01|863.81|853.01|863.06|852.26|13
1647105320000|2022-03-12 17:15:20|863.88|853.08|863.49|852.69|863.89|853.09|863.42|852.62|11
1647105330000|2022-03-12 17:15:30|863.51|852.71|863.77|852.97|863.88|853.08|863.49|852.69|8
1647105350000|2022-03-12 17:15:50|863.75|852.95|863.49|852.69|863.77|852.97|863.47|852.67|8
1647105360000|2022-03-12 17:16:00|863.55|852.75|863.66|852.86|863.66|852.86|863.48|852.68|11
1647105370000|2022-03-12 17:16:10|863.8|853|863.83|853.03|863.83|853.03|863.79|852.99|9
1647105380000|2022-03-12 17:16:20|863.81|853.01|863.86|853.06|863.87|853.07|863.81|853.01|8
1647105400000|2022-03-12 17:16:40|863.98|853.18|864.71|853.91|864.71|853.91|863.98|853.18|5
1647105410000|2022-03-12 17:16:50|864.89|854.09|864.9|854.1|864.9|854.1|864.89|854.09|2
1647105420000|2022-03-12 17:17:00|864.94|854.14|864.94|854.14|864.94|854.14|864.94|854.14|1
1647105450000|2022-03-12 17:17:30|865.15|854.35|865.5|854.7|865.54|854.74|865.15|854.35|8
1647105460000|2022-03-12 17:17:40|865.54|854.74|865.74|854.94|865.74|854.94|865.5|854.7|18
1647105470000|2022-03-12 17:17:50|865.73|854.93|865.74|854.94|865.74|854.94|865.73|854.93|8
1647105480000|2022-03-12 17:18:00|865.78|854.98|865.78|854.98|865.78|854.98|865.78|854.98|1
1647105490000|2022-03-12 17:18:10|865.63|854.83|865.87|855.07|865.87|855.07|865.45|854.65|4
1647105500000|2022-03-12 17:18:20|865.88|855.08|865.86|855.06|865.89|855.09|865.86|855.06|6
1647105530000|2022-03-12 17:18:50|865.88|855.08|865.9|855.1|865.9|855.1|865.88|855.08|10
1647105540000|2022-03-12 17:19:00|866.05|855.25|865.92|855.12|866.05|855.25|865.9|855.1|3
1647105550000|2022-03-12 17:19:10|865.94|855.14|865.94|855.14|865.94|855.14|865.94|855.14|1
1647105560000|2022-03-12 17:19:20|865.95|855.15|865.94|855.14|865.95|855.15|865.94|855.14|10
1647105570000|2022-03-12 17:19:30|865.95|855.15|865.9|855.1|865.95|855.15|865.9|855.1|7
1647105580000|2022-03-12 17:19:40|865.94|855.14|865.94|855.14|865.94|855.14|865.94|855.14|1
1647105590000|2022-03-12 17:19:50|865.95|855.15|866.05|855.25|866.05|855.25|865.94|855.14|15
1647105600000|2022-03-12 17:20:00|866.06|855.26|866.28|855.48|866.41|855.61|866.05|855.25|6
1647105610000|2022-03-12 17:20:10|866.08|855.28|866.28|855.48|866.28|855.48|866.08|855.28|2
1647105640000|2022-03-12 17:20:40|866.08|855.28|866.05|855.25|866.08|855.28|865.98|855.18|3
1647105660000|2022-03-12 17:21:00|865.97|855.17|865.97|855.17|865.98|855.18|865.97|855.17|15
1647105670000|2022-03-12 17:21:10|865.98|855.18|865.97|855.17|865.98|855.18|865.97|855.17|14
1647105680000|2022-03-12 17:21:20|865.96|855.16|865.97|855.17|865.97|855.17|865.96|855.16|12
1647105690000|2022-03-12 17:21:30|865.96|855.16|865.92|855.12|865.97|855.17|865.92|855.12|3
1647105700000|2022-03-12 17:21:40|865.85|855.05|865.07|854.27|865.85|855.05|865.07|854.27|14
1647105710000|2022-03-12 17:21:50|865.08|854.28|865.07|854.27|865.08|854.28|865.07|854.27|16
1647105720000|2022-03-12 17:22:00|865.08|854.28|864.91|854.11|865.13|854.33|864.91|854.11|7
1647105730000|2022-03-12 17:22:10|864.94|854.14|864.94|854.14|864.94|854.14|864.94|854.14|1
1647105750000|2022-03-12 17:22:30|864.95|854.15|864.94|854.14|864.95|854.15|864.94|854.14|4
1647105770000|2022-03-12 17:22:50|864.92|854.12|864.55|853.75|864.92|854.12|864.55|853.75|7
1647105780000|2022-03-12 17:23:00|864.01|853.21|864.01|853.21|864.01|853.21|864.01|853.21|1
1647105790000|2022-03-12 17:23:10|864|853.2|864|853.2|864|853.2|864|853.2|1
1647105800000|2022-03-12 17:23:20|863.92|853.12|863.07|852.27|863.92|853.12|863.07|852.27|6
1647105810000|2022-03-12 17:23:30|863.06|852.26|862.94|852.14|863.07|852.27|862.94|852.14|10
1647105820000|2022-03-12 17:23:40|862.91|852.11|862.92|852.12|862.92|852.12|862.9|852.1|3
1647105830000|2022-03-12 17:23:50|862.91|852.11|862.91|852.11|862.91|852.11|862.9|852.1|3
1647105840000|2022-03-12 17:24:00|862.9|852.1|862.91|852.11|862.91|852.11|862.9|852.1|2
1647105850000|2022-03-12 17:24:10|863|852.2|863|852.2|863|852.2|863|852.2|1
1647105870000|2022-03-12 17:24:30|863.49|852.69|863.7|852.9|863.7|852.9|863.49|852.69|2
1647105880000|2022-03-12 17:24:40|863.76|852.96|863.77|852.97|863.77|852.97|863.69|852.89|4
1647105890000|2022-03-12 17:24:50|863.69|852.89|863.14|852.34|863.69|852.89|863.14|852.34|3
1647105900000|2022-03-12 17:25:00|863.16|852.36|863.16|852.36|863.16|852.36|863.16|852.36|1
1647105910000|2022-03-12 17:25:10|863.15|852.35|863.16|852.36|863.16|852.36|863.15|852.35|4
1647105920000|2022-03-12 17:25:20|863.35|852.55|863.82|853.02|863.82|853.02|863.35|852.55|4
1647105930000|2022-03-12 17:25:30|863.83|853.03|863.65|852.85|863.85|853.05|863.65|852.85|9
1647105940000|2022-03-12 17:25:40|863.74|852.94|863.22|852.42|863.74|852.94|863.22|852.42|4
1647105950000|2022-03-12 17:25:50|863|852.2|863.07|852.27|863.08|852.28|863|852.2|8
1647105960000|2022-03-12 17:26:00|863.08|852.28|863.07|852.27|863.08|852.28|863.07|852.27|12
1647105970000|2022-03-12 17:26:10|863.08|852.28|863.07|852.27|863.08|852.28|863.07|852.27|14
1647105980000|2022-03-12 17:26:20|863.26|852.46|863.38|852.58|863.89|853.09|863.26|852.46|19
1647105990000|2022-03-12 17:26:30|863.37|852.57|863.35|852.55|863.37|852.57|863.26|852.46|16
1647106000000|2022-03-12 17:26:40|863.34|852.54|863.35|852.55|863.35|852.55|863.34|852.54|18
1647106010000|2022-03-12 17:26:50|863.34|852.54|863.35|852.55|863.35|852.55|863.34|852.54|18
1647106020000|2022-03-12 17:27:00|863.34|852.54|862.96|852.16|863.35|852.55|862.96|852.16|9
1647106030000|2022-03-12 17:27:10|862.91|852.11|862.89|852.09|862.92|852.12|862.89|852.09|7
1647106070000|2022-03-12 17:27:50|862.88|852.08|862.88|852.08|862.88|852.08|862.88|852.08|1
1647106080000|2022-03-12 17:28:00|862.85|852.05|862.85|852.05|862.85|852.05|862.85|852.05|1
1647106100000|2022-03-12 17:28:20|862.86|852.06|862.93|852.13|862.93|852.13|862.86|852.06|2
1647106110000|2022-03-12 17:28:30|862.9|852.1|862.9|852.1|862.9|852.1|862.9|852.1|1
1647106120000|2022-03-12 17:28:40|862.88|852.08|862.88|852.08|862.88|852.08|862.88|852.08|1
1647106130000|2022-03-12 17:28:50|862.79|851.99|862.82|852.02|862.82|852.02|862.62|851.82|5
1647106140000|2022-03-12 17:29:00|862.81|852.01|862.85|852.05|862.85|852.05|862.81|852.01|3
1647106170000|2022-03-12 17:29:30|862.91|852.11|862.91|852.11|862.91|852.11|862.91|852.11|1
1647106190000|2022-03-12 17:29:50|862.9|852.1|863.16|852.36|863.61|852.81|862.9|852.1|19
1647106200000|2022-03-12 17:30:00|863.15|852.35|862.92|852.12|863.15|852.35|862.92|852.12|2
1647106210000|2022-03-12 17:30:10|862.91|852.11|862.91|852.11|862.92|852.12|862.91|852.11|3
1647106220000|2022-03-12 17:30:20|862.92|852.12|862.92|852.12|862.92|852.12|862.92|852.12|1
1647106230000|2022-03-12 17:30:30|862.96|852.16|863.56|852.76|863.56|852.76|862.96|852.16|4
1647106240000|2022-03-12 17:30:40|863.58|852.78|863.64|852.84|863.68|852.88|863.58|852.78|10
1647106250000|2022-03-12 17:30:50|863.68|852.88|863.89|853.09|863.9|853.1|863.64|852.84|19
1647106260000|2022-03-12 17:31:00|863.9|853.1|863.89|853.09|863.9|853.1|863.89|853.09|12
1647106280000|2022-03-12 17:31:20|863.87|853.07|863.22|852.42|863.87|853.07|863.21|852.41|9
1647106290000|2022-03-12 17:31:30|863.21|852.41|863.21|852.41|863.22|852.42|863.21|852.41|3
1647106300000|2022-03-12 17:31:40|863.15|852.35|863.29|852.49|863.29|852.49|863.15|852.35|2
1647106310000|2022-03-12 17:31:50|863.27|852.47|862.15|851.35|863.29|852.49|862.15|851.35|10
1647106320000|2022-03-12 17:32:00|862.12|851.32|862.14|851.34|862.16|851.36|862.07|851.27|8
1647106330000|2022-03-12 17:32:10|862.13|851.33|862.16|851.36|862.21|851.41|862.13|851.33|21
1647106340000|2022-03-12 17:32:20|862.17|851.37|862.82|852.02|862.82|852.02|862.16|851.36|5
1647106350000|2022-03-12 17:32:30|862.63|851.83|862.26|851.46|862.63|851.83|862.26|851.46|6
1647106360000|2022-03-12 17:32:40|862.31|851.51|862.26|851.46|862.31|851.51|862.25|851.45|5
1647106370000|2022-03-12 17:32:50|862.25|851.45|862.12|851.32|862.26|851.46|862.12|851.32|4
1647106380000|2022-03-12 17:33:00|862.01|851.21|861.91|851.11|862.01|851.21|861.91|851.11|2
1647106410000|2022-03-12 17:33:30|861.92|851.12|861.92|851.12|861.92|851.12|861.92|851.12|1
1647106430000|2022-03-12 17:33:50|861.93|851.13|861.92|851.12|861.93|851.13|861.92|851.12|6
1647106440000|2022-03-12 17:34:00|861.93|851.13|861.97|851.17|861.97|851.17|861.92|851.12|6
1647106450000|2022-03-12 17:34:10|861.94|851.14|862|851.2|862.01|851.21|861.94|851.14|6
1647106460000|2022-03-12 17:34:20|862.01|851.21|862|851.2|862.01|851.21|862|851.2|14
1647106470000|2022-03-12 17:34:30|861.95|851.15|861.95|851.15|861.95|851.15|861.95|851.15|1
1647106490000|2022-03-12 17:34:50|861.83|851.03|861.83|851.03|861.83|851.03|861.83|851.03|1
1647106500000|2022-03-12 17:35:00|861.76|850.96|861.06|850.26|861.76|850.96|861.06|850.26|5
1647106510000|2022-03-12 17:35:10|861.03|850.23|861.12|850.32|861.12|850.32|861.02|850.22|3
1647106520000|2022-03-12 17:35:20|861.02|850.22|860.92|850.12|861.06|850.26|860.92|850.12|7
1647106540000|2022-03-12 17:35:40|860.82|850.02|860.82|850.02|860.82|850.02|860.82|850.02|1
1647106550000|2022-03-12 17:35:50|860.86|850.06|860.86|850.06|860.86|850.06|860.86|850.06|1
1647106560000|2022-03-12 17:36:00|860.82|850.02|860.82|850.02|860.82|850.02|860.82|850.02|1
1647106570000|2022-03-12 17:36:10|860.86|850.06|860.87|850.07|860.87|850.07|860.84|850.04|5
1647106580000|2022-03-12 17:36:20|860.82|850.02|860.82|850.02|860.82|850.02|860.82|850.02|1
1647106590000|2022-03-12 17:36:30|860.83|850.03|861.4|850.6|861.4|850.6|860.82|850.02|9
1647106600000|2022-03-12 17:36:40|861.39|850.59|861.4|850.6|861.4|850.6|861.24|850.44|7
1647106610000|2022-03-12 17:36:50|861.39|850.59|861.41|850.61|861.41|850.61|861.39|850.59|19
1647106620000|2022-03-12 17:37:00|861.4|850.6|861.6|850.8|861.76|850.96|861.4|850.6|19
1647106630000|2022-03-12 17:37:10|861.59|850.79|861.76|850.96|861.76|850.96|861.59|850.79|16
1647106640000|2022-03-12 17:37:20|861.77|850.97|861.86|851.06|861.86|851.06|861.76|850.96|8
1647106650000|2022-03-12 17:37:30|861.91|851.11|861.91|851.11|861.91|851.11|861.91|851.11|1
1647106660000|2022-03-12 17:37:40|861.8|851|861.23|850.43|861.8|851|861.23|850.43|5
1647106680000|2022-03-12 17:38:00|861.22|850.42|861.11|850.31|861.33|850.53|861.11|850.31|4
1647106700000|2022-03-12 17:38:20|861.15|850.35|861.15|850.35|861.15|850.35|861.15|850.35|1
1647106730000|2022-03-12 17:38:50|861.44|850.64|861.85|851.05|861.85|851.05|861.44|850.64|3
1647106740000|2022-03-12 17:39:00|861.74|850.94|861.74|850.94|861.74|850.94|861.74|850.94|1
1647106780000|2022-03-12 17:39:40|861.75|850.95|861.75|850.95|861.75|850.95|861.75|850.95|1
1647106790000|2022-03-12 17:39:50|861.68|850.88|861.68|850.88|861.68|850.88|861.68|850.88|1
1647106810000|2022-03-12 17:40:10|861.48|850.68|861.15|850.35|861.48|850.68|861.15|850.35|3
1647106820000|2022-03-12 17:40:20|861.22|850.42|861.39|850.59|861.39|850.59|861.22|850.42|2
1647106830000|2022-03-12 17:40:30|861.41|850.61|861.15|850.35|861.41|850.61|861.14|850.34|10
1647106840000|2022-03-12 17:40:40|861.14|850.34|861.09|850.29|861.16|850.36|861.09|850.29|8
1647106860000|2022-03-12 17:41:00|861.1|850.3|861.1|850.3|861.1|850.3|861.09|850.29|5
1647106870000|2022-03-12 17:41:10|861.09|850.29|861.1|850.3|861.1|850.3|861.09|850.29|16
1647106880000|2022-03-12 17:41:20|861.09|850.29|861.06|850.26|861.1|850.3|861.06|850.26|12
1647106900000|2022-03-12 17:41:40|861.08|850.28|861.06|850.26|861.08|850.28|861.06|850.26|12
1647106910000|2022-03-12 17:41:50|861.08|850.28|861.06|850.26|861.08|850.28|861.06|850.26|18
1647106920000|2022-03-12 17:42:00|861.08|850.28|861.1|850.3|861.11|850.31|861.06|850.26|17
1647106930000|2022-03-12 17:42:10|861.11|850.31|861.1|850.3|861.11|850.31|861.08|850.28|16
1647106940000|2022-03-12 17:42:20|861.11|850.31|861.11|850.31|861.13|850.33|861.1|850.3|7
1647106950000|2022-03-12 17:42:30|861.13|850.33|861.13|850.33|861.14|850.34|861.11|850.31|15
1647106960000|2022-03-12 17:42:40|861.14|850.34|861.11|850.31|861.14|850.34|861.11|850.31|17
1647106970000|2022-03-12 17:42:50|861.13|850.33|861.11|850.31|861.14|850.34|861.11|850.31|8
1647106980000|2022-03-12 17:43:00|861.13|850.33|861.11|850.31|861.13|850.33|861.11|850.31|4
1647106990000|2022-03-12 17:43:10|861.13|850.33|861.11|850.31|861.14|850.34|861.11|850.31|6
1647107000000|2022-03-12 17:43:20|861.13|850.33|861.13|850.33|861.13|850.33|861.11|850.31|9
1647107010000|2022-03-12 17:43:30|861.14|850.34|861.13|850.33|861.14|850.34|861.11|850.31|16
1647107020000|2022-03-12 17:43:40|861.14|850.34|861.13|850.33|861.14|850.34|861.11|850.31|17
1647107030000|2022-03-12 17:43:50|861.14|850.34|861.13|850.33|861.14|850.34|861.11|850.31|18
1647107040000|2022-03-12 17:44:00|861.14|850.34|861.13|850.33|861.14|850.34|861.13|850.33|18
1647107050000|2022-03-12 17:44:10|861.14|850.34|861.13|850.33|861.14|850.34|861.11|850.31|17
1647107060000|2022-03-12 17:44:20|861.14|850.34|861.05|850.25|861.14|850.34|861.05|850.25|20
1647107070000|2022-03-12 17:44:30|861.06|850.26|861.05|850.25|861.06|850.26|861.03|850.23|17
1647107080000|2022-03-12 17:44:40|861.06|850.26|861.05|850.25|861.06|850.26|861.03|850.23|15
1647107100000|2022-03-12 17:45:00|861|850.2|861|850.2|861|850.2|861|850.2|1
1647107110000|2022-03-12 17:45:10|861.01|850.21|861|850.2|861.01|850.21|861|850.2|12
1647107120000|2022-03-12 17:45:20|861.01|850.21|861|850.2|861.01|850.21|861|850.2|2
1647107150000|2022-03-12 17:45:50|861.01|850.21|861|850.2|861.01|850.21|861|850.2|4
1647107160000|2022-03-12 17:46:00|861.01|850.21|861|850.2|861.12|850.32|861|850.2|18
1647107170000|2022-03-12 17:46:10|861.01|850.21|861|850.2|861.01|850.21|861|850.2|18
1647107180000|2022-03-12 17:46:20|861.23|850.43|861.69|850.89|861.69|850.89|861.23|850.43|9
1647107190000|2022-03-12 17:46:30|861.73|850.93|861.73|850.93|861.74|850.94|861.73|850.93|3
1647107200000|2022-03-12 17:46:40|861.74|850.94|861.73|850.93|861.74|850.94|861.73|850.93|18
1647107210000|2022-03-12 17:46:50|861.74|850.94|861.73|850.93|861.74|850.94|861.73|850.93|6
1647107220000|2022-03-12 17:47:00|861.74|850.94|861.74|850.94|861.74|850.94|861.7|850.9|7
1647107230000|2022-03-12 17:47:10|861.85|851.05|861.68|850.88|861.85|851.05|861.68|850.88|2
1647107240000|2022-03-12 17:47:20|861.52|850.72|861.37|850.57|861.52|850.72|861.35|850.55|3
1647107270000|2022-03-12 17:47:50|861.42|850.62|861.42|850.62|861.42|850.62|861.42|850.62|1
1647107300000|2022-03-12 17:48:20|861.23|850.43|861.23|850.43|861.23|850.43|861.23|850.43|1
1647107340000|2022-03-12 17:49:00|861.17|850.37|861.17|850.37|861.17|850.37|861.17|850.37|1
1647107380000|2022-03-12 17:49:40|861.02|850.22|860.56|849.76|861.02|850.22|860.56|849.76|4
1647107390000|2022-03-12 17:49:50|860.39|849.59|859.64|848.84|860.39|849.59|859.48|848.68|6
1647107400000|2022-03-12 17:50:00|859.48|848.68|859.49|848.69|859.49|848.69|859.48|848.68|2
1647107410000|2022-03-12 17:50:10|859.7|848.9|859.54|848.74|859.7|848.9|859.48|848.68|5
1647107420000|2022-03-12 17:50:20|859.74|848.94|859.74|848.94|859.74|848.94|859.74|848.94|1
1647107440000|2022-03-12 17:50:40|859.81|849.01|859.91|849.11|859.92|849.12|859.81|849.01|18
1647107450000|2022-03-12 17:50:50|859.92|849.12|860.02|849.22|860.02|849.22|859.91|849.11|7
1647107460000|2022-03-12 17:51:00|860.01|849.21|860.02|849.22|860.02|849.22|860.01|849.21|4
1647107510000|2022-03-12 17:51:50|860.2|849.4|860.82|850.02|860.82|850.02|860.2|849.4|5
1647107520000|2022-03-12 17:52:00|860.81|850.01|860.98|850.18|860.99|850.19|860.81|850.01|12
1647107530000|2022-03-12 17:52:10|860.99|850.19|860.98|850.18|860.99|850.19|860.98|850.18|18
1647107540000|2022-03-12 17:52:20|860.99|850.19|860.9|850.1|860.99|850.19|860.89|850.09|19
1647107550000|2022-03-12 17:52:30|860.89|850.09|860.9|850.1|860.9|850.1|860.89|850.09|16
1647107560000|2022-03-12 17:52:40|860.89|850.09|860.89|850.09|860.9|850.1|860.89|850.09|17
1647107570000|2022-03-12 17:52:50|860.9|850.1|860.9|850.1|860.9|850.1|860.89|850.09|17
1647107580000|2022-03-12 17:53:00|860.89|850.09|860.9|850.1|860.9|850.1|860.89|850.09|18
1647107590000|2022-03-12 17:53:10|860.89|850.09|860.93|850.13|860.93|850.13|860.89|850.09|15
1647107600000|2022-03-12 17:53:20|860.92|850.12|860.93|850.13|860.93|850.13|860.92|850.12|18
1647107610000|2022-03-12 17:53:30|860.92|850.12|860.93|850.13|860.93|850.13|860.92|850.12|18
1647107620000|2022-03-12 17:53:40|860.92|850.12|860.93|850.13|860.93|850.13|860.92|850.12|16
1647107630000|2022-03-12 17:53:50|860.92|850.12|860.93|850.13|860.93|850.13|860.92|850.12|18
1647107640000|2022-03-12 17:54:00|860.92|850.12|860.91|850.11|860.93|850.13|860.91|850.11|15
1647107670000|2022-03-12 17:54:30|860.97|850.17|860.97|850.17|860.97|850.17|860.97|850.17|1
1647107680000|2022-03-12 17:54:40|861.14|850.34|861.67|850.87|861.77|850.97|861.14|850.34|15
1647107690000|2022-03-12 17:54:50|861.6|850.8|861.17|850.37|861.6|850.8|861.17|850.37|2
1647107700000|2022-03-12 17:55:00|861.14|850.34|861.14|850.34|861.14|850.34|861.13|850.33|11
1647107710000|2022-03-12 17:55:10|861.13|850.33|861.16|850.36|861.16|850.36|861.13|850.33|9
1647107720000|2022-03-12 17:55:20|861.03|850.23|861.03|850.23|861.03|850.23|861.03|850.23|1
1647107730000|2022-03-12 17:55:30|861.04|850.24|861.03|850.23|861.04|850.24|861.03|850.23|14
1647107740000|2022-03-12 17:55:40|861.04|850.24|861.03|850.23|861.04|850.24|861.03|850.23|18
1647107760000|2022-03-12 17:56:00|861.04|850.24|861.18|850.38|861.19|850.39|861.03|850.23|15
1647107770000|2022-03-12 17:56:10|861.19|850.39|861.18|850.38|861.19|850.39|861.18|850.38|18
1647107780000|2022-03-12 17:56:20|861.19|850.39|861.18|850.38|861.19|850.39|861.18|850.38|18
1647107790000|2022-03-12 17:56:30|861.19|850.39|861.18|850.38|861.19|850.39|861.18|850.38|16
1647107800000|2022-03-12 17:56:40|861.19|850.39|861.18|850.38|861.19|850.39|861.18|850.38|16
1647107810000|2022-03-12 17:56:50|861.19|850.39|861.13|850.33|861.19|850.39|861.13|850.33|13
1647107820000|2022-03-12 17:57:00|861.14|850.34|860.74|849.94|861.14|850.34|860.73|849.93|10
1647107830000|2022-03-12 17:57:10|860.73|849.93|860.74|849.94|860.74|849.94|860.73|849.93|2
1647107840000|2022-03-12 17:57:20|860.41|849.61|860.37|849.57|860.41|849.61|860.37|849.57|7
1647107850000|2022-03-12 17:57:30|860.38|849.58|860.24|849.44|860.38|849.58|860.23|849.43|14
1647107860000|2022-03-12 17:57:40|860.23|849.43|860.23|849.43|860.24|849.44|860.23|849.43|17
1647107870000|2022-03-12 17:57:50|860.24|849.44|860.24|849.44|860.24|849.44|860.23|849.43|13
1647107880000|2022-03-12 17:58:00|860.23|849.43|860.03|849.23|860.24|849.44|860.02|849.22|10
1647107890000|2022-03-12 17:58:10|860.02|849.22|860.02|849.22|860.02|849.22|860.02|849.22|1
1647107920000|2022-03-12 17:58:40|859.97|849.17|859.61|848.81|859.97|849.17|859.61|848.81|3
1647107930000|2022-03-12 17:58:50|859.62|848.82|859.72|848.92|859.72|848.92|859.61|848.81|3
1647107940000|2022-03-12 17:59:00|859.65|848.85|859.91|849.11|859.91|849.11|859.65|848.85|4
1647108000000|2022-03-12 18:00:00|860.08|849.28|860.08|849.28|860.08|849.28|860.08|849.28|1
1647108020000|2022-03-12 18:00:20|859.97|849.17|860|849.2|860.01|849.21|859.97|849.17|3
1647108030000|2022-03-12 18:00:30|859.59|848.79|859.48|848.68|859.59|848.79|859.48|848.68|2
1647108040000|2022-03-12 18:00:40|859.37|848.57|858.86|848.06|859.37|848.57|858.86|848.06|12
1647108050000|2022-03-12 18:00:50|858.87|848.07|858.06|847.26|858.87|848.07|858.06|847.26|15
1647108060000|2022-03-12 18:01:00|858.07|847.27|857.99|847.19|858.07|847.27|857.99|847.19|7
1647108070000|2022-03-12 18:01:10|858|847.2|857.99|847.19|858|847.2|857.99|847.19|12
1647108080000|2022-03-12 18:01:20|858|847.2|858.81|848.01|858.81|848.01|857.99|847.19|14
1647108090000|2022-03-12 18:01:30|858.9|848.1|858.9|848.1|858.9|848.1|858.9|848.1|1
1647108110000|2022-03-12 18:01:50|858.65|847.85|858.28|847.48|858.65|847.85|858.28|847.48|3
1647108120000|2022-03-12 18:02:00|858.16|847.36|858.16|847.36|858.17|847.37|858.16|847.36|3
1647108130000|2022-03-12 18:02:10|858.17|847.37|858.85|848.05|858.85|848.05|858.16|847.36|6
1647108140000|2022-03-12 18:02:20|858.89|848.09|858.89|848.09|858.89|848.09|858.89|848.09|1
1647108160000|2022-03-12 18:02:40|858.91|848.11|858.91|848.11|858.91|848.11|858.9|848.1|3
1647108170000|2022-03-12 18:02:50|858.94|848.14|858.97|848.17|858.98|848.18|858.94|848.14|4
1647108180000|2022-03-12 18:03:00|859.04|848.24|859.7|848.9|859.7|848.9|859.04|848.24|5
1647108190000|2022-03-12 18:03:10|859.88|849.08|859.88|849.08|859.88|849.08|859.88|849.08|1
1647108200000|2022-03-12 18:03:20|859.89|849.09|859.89|849.09|859.89|849.09|859.89|849.09|1
1647108210000|2022-03-12 18:03:30|859.88|849.08|859.88|849.08|859.88|849.08|859.88|849.08|1
1647108220000|2022-03-12 18:03:40|859.89|849.09|859.97|849.17|859.97|849.17|859.88|849.08|5
1647108250000|2022-03-12 18:04:10|859.92|849.12|859.92|849.12|859.92|849.12|859.92|849.12|1
1647108260000|2022-03-12 18:04:20|860.03|849.23|860.03|849.23|860.24|849.44|860.03|849.23|4
1647108270000|2022-03-12 18:04:30|859.97|849.17|859.97|849.17|859.98|849.18|859.97|849.17|13
1647108280000|2022-03-12 18:04:40|859.98|849.18|859.07|848.27|859.99|849.19|859.07|848.27|14
1647108290000|2022-03-12 18:04:50|859.06|848.26|859.06|848.26|859.07|848.27|859.06|848.26|3
1647108300000|2022-03-12 18:05:00|859.07|848.27|858.91|848.11|859.08|848.28|858.91|848.11|3
1647108320000|2022-03-12 18:05:20|858.92|848.12|858.91|848.11|858.92|848.12|858.91|848.11|18
1647108330000|2022-03-12 18:05:30|858.92|848.12|858.91|848.11|858.92|848.12|858.91|848.11|18
1647108340000|2022-03-12 18:05:40|858.92|848.12|858.91|848.11|858.92|848.12|858.91|848.11|18
1647108350000|2022-03-12 18:05:50|858.92|848.12|858.74|847.94|858.92|848.12|858.74|847.94|16
1647108360000|2022-03-12 18:06:00|858.71|847.91|858.75|847.95|858.75|847.95|858.71|847.91|3
1647108370000|2022-03-12 18:06:10|858.72|847.92|858.12|847.32|858.72|847.92|858.12|847.32|12
1647108380000|2022-03-12 18:06:20|858.11|847.31|858.32|847.52|858.32|847.52|858.11|847.31|2
1647108400000|2022-03-12 18:06:40|858.56|847.76|858.65|847.85|858.65|847.85|858.56|847.76|2
1647108410000|2022-03-12 18:06:50|858.83|848.03|858.84|848.04|858.84|848.04|858.83|848.03|2
1647108420000|2022-03-12 18:07:00|858.92|848.12|858.92|848.12|858.92|848.12|858.92|848.12|1
1647108430000|2022-03-12 18:07:10|858.91|848.11|858.74|847.94|858.91|848.11|858.73|847.93|8
1647108440000|2022-03-12 18:07:20|858.73|847.93|858.68|847.88|858.74|847.94|858.68|847.88|3
1647108450000|2022-03-12 18:07:30|858.52|847.72|858.56|847.76|858.56|847.76|858.29|847.49|7
1647108460000|2022-03-12 18:07:40|858.69|847.89|858.56|847.76|858.69|847.89|858.56|847.76|2
1647108470000|2022-03-12 18:07:50|858.35|847.55|858.35|847.55|858.35|847.55|858.35|847.55|1
1647108490000|2022-03-12 18:08:10|858.34|847.54|858.35|847.55|858.35|847.55|858.34|847.54|6
1647108500000|2022-03-12 18:08:20|858.34|847.54|858.35|847.55|858.35|847.55|858.34|847.54|18
1647108510000|2022-03-12 18:08:30|858.34|847.54|858.35|847.55|858.35|847.55|858.34|847.54|18
1647108520000|2022-03-12 18:08:40|858.34|847.54|858.27|847.47|858.35|847.55|858.26|847.46|7
1647108530000|2022-03-12 18:08:50|858.36|847.56|858.35|847.55|858.36|847.56|858.35|847.55|8
1647108540000|2022-03-12 18:09:00|858.36|847.56|858.2|847.4|858.36|847.56|858.2|847.4|19
1647108550000|2022-03-12 18:09:10|858.25|847.45|858.11|847.31|858.25|847.45|858.11|847.31|16
1647108560000|2022-03-12 18:09:20|858.03|847.23|858.03|847.23|858.03|847.23|858.03|847.23|1
1647108570000|2022-03-12 18:09:30|857.91|847.11|857.91|847.11|857.91|847.11|857.91|847.11|1
1647108590000|2022-03-12 18:09:50|857.86|847.06|857.31|846.51|857.86|847.06|857.23|846.43|14
1647108600000|2022-03-12 18:10:00|857.3|846.5|857.16|846.36|857.31|846.51|857.16|846.36|9
1647108610000|2022-03-12 18:10:10|857.17|846.37|857.16|846.36|857.17|846.37|857.14|846.34|10
1647108620000|2022-03-12 18:10:20|857.14|846.34|857.16|846.36|857.17|846.37|857.14|846.34|18
1647108630000|2022-03-12 18:10:30|857.17|846.37|857.19|846.39|857.19|846.39|857.14|846.34|19
1647108640000|2022-03-12 18:10:40|857.16|846.36|857.62|846.82|857.62|846.82|857.16|846.36|17
1647108650000|2022-03-12 18:10:50|857.59|846.79|857.16|846.36|857.59|846.79|857.16|846.36|5
1647108660000|2022-03-12 18:11:00|857.17|846.37|857.09|846.29|857.17|846.37|857.09|846.29|9
1647108700000|2022-03-12 18:11:40|857.23|846.43|857.19|846.39|857.23|846.43|857.19|846.39|4
1647108710000|2022-03-12 18:11:50|857.16|846.36|857.16|846.36|857.16|846.36|857.16|846.36|1
1647108720000|2022-03-12 18:12:00|857.44|846.64|857.8|847|857.81|847.01|857.44|846.64|6
1647108730000|2022-03-12 18:12:10|857.81|847.01|857.97|847.17|857.97|847.17|857.8|847|5
1647108740000|2022-03-12 18:12:20|858.05|847.25|858.05|847.25|858.05|847.25|858.05|847.25|1
1647108750000|2022-03-12 18:12:30|858.06|847.26|858.06|847.26|858.06|847.26|858.06|847.26|1
1647108770000|2022-03-12 18:12:50|858.3|847.5|858.3|847.5|858.3|847.5|858.3|847.5|1
1647108810000|2022-03-12 18:13:30|858.29|847.49|858.3|847.5|858.3|847.5|858.29|847.49|2
1647108820000|2022-03-12 18:13:40|858.33|847.53|858.33|847.53|858.33|847.53|858.33|847.53|1
1647108830000|2022-03-12 18:13:50|858.32|847.52|858.36|847.56|858.36|847.56|858.32|847.52|2
1647108840000|2022-03-12 18:14:00|858.56|847.76|858.49|847.69|858.56|847.76|858.36|847.56|4
1647108850000|2022-03-12 18:14:10|858.46|847.66|858.46|847.66|858.46|847.66|858.46|847.66|1
1647108860000|2022-03-12 18:14:20|858.49|847.69|858.43|847.63|858.49|847.69|858.43|847.63|2
1647108870000|2022-03-12 18:14:30|858.38|847.58|858.38|847.58|858.38|847.58|858.38|847.58|1
1647108890000|2022-03-12 18:14:50|858.23|847.43|858.23|847.43|858.23|847.43|858.23|847.43|1
1647108900000|2022-03-12 18:15:00|858.27|847.47|858.4|847.6|858.4|847.6|858.27|847.47|2
1647108910000|2022-03-12 18:15:10|858.42|847.62|858.42|847.62|858.42|847.62|858.42|847.62|1
1647108920000|2022-03-12 18:15:20|858.44|847.64|858.44|847.64|858.44|847.64|858.43|847.63|11
1647108930000|2022-03-12 18:15:30|858.43|847.63|858.44|847.64|858.44|847.64|858.43|847.63|16
1647108940000|2022-03-12 18:15:40|858.43|847.63|858.44|847.64|858.44|847.64|858.43|847.63|10
1647108950000|2022-03-12 18:15:50|858.48|847.68|858.49|847.69|858.49|847.69|858.48|847.68|2
1647108960000|2022-03-12 18:16:00|858.53|847.73|858.53|847.73|858.53|847.73|858.53|847.73|1
1647108970000|2022-03-12 18:16:10|858.6|847.8|858.6|847.8|858.6|847.8|858.6|847.8|1
1647108990000|2022-03-12 18:16:30|858.53|847.73|858.57|847.77|858.57|847.77|858.53|847.73|2
1647109000000|2022-03-12 18:16:40|858.55|847.75|858.55|847.75|858.55|847.75|858.55|847.75|1
1647109010000|2022-03-12 18:16:50|858.52|847.72|858.52|847.72|858.52|847.72|858.52|847.72|1
1647109020000|2022-03-12 18:17:00|858.23|847.43|858.18|847.38|858.24|847.44|858.16|847.36|19
1647109030000|2022-03-12 18:17:10|858.16|847.36|858.2|847.4|858.2|847.4|858.16|847.36|19
1647109050000|2022-03-12 18:17:30|858.18|847.38|858.86|848.06|858.86|848.06|858.18|847.38|19
1647109060000|2022-03-12 18:17:40|858.85|848.05|858.87|848.07|858.87|848.07|858.85|848.05|13
1647109070000|2022-03-12 18:17:50|858.97|848.17|858.97|848.17|858.97|848.17|858.97|848.17|1
1647109090000|2022-03-12 18:18:10|859.05|848.25|857.99|847.19|859.05|848.25|857.98|847.18|14
1647109100000|2022-03-12 18:18:20|857.98|847.18|858|847.2|858.04|847.24|857.98|847.18|8
1647109110000|2022-03-12 18:18:30|857.96|847.16|857.96|847.16|857.96|847.16|857.96|847.16|1
1647109120000|2022-03-12 18:18:40|858.02|847.22|857.53|846.73|858.02|847.22|857.5|846.7|7
1647109130000|2022-03-12 18:18:50|857.22|846.42|856.98|846.18|857.22|846.42|856.98|846.18|5
1647109140000|2022-03-12 18:19:00|856.97|846.17|856.98|846.18|856.98|846.18|856.97|846.17|6
1647109150000|2022-03-12 18:19:10|856.97|846.17|856.94|846.14|856.98|846.18|856.94|846.14|4
1647109160000|2022-03-12 18:19:20|856.95|846.15|856.95|846.15|856.95|846.15|856.94|846.14|5
1647109170000|2022-03-12 18:19:30|856.94|846.14|856.64|845.84|856.97|846.17|856.64|845.84|12
1647109180000|2022-03-12 18:19:40|856.63|845.83|856.16|845.36|856.64|845.84|856.16|845.36|13
1647109190000|2022-03-12 18:19:50|856.17|845.37|856.07|845.27|856.17|845.37|856.06|845.26|12
1647109200000|2022-03-12 18:20:00|856.13|845.33|856.13|845.33|856.13|845.33|856.12|845.32|3
1647109210000|2022-03-12 18:20:10|856.12|845.32|855.69|844.89|856.12|845.32|855.69|844.89|10
1647109220000|2022-03-12 18:20:20|855.54|844.74|855.2|844.4|855.54|844.74|855.17|844.37|11
1647109240000|2022-03-12 18:20:40|855.17|844.37|854.83|844.03|855.27|844.47|854.83|844.03|12
1647109250000|2022-03-12 18:20:50|854.77|843.97|854.77|843.97|854.77|843.97|854.77|843.97|1
1647109260000|2022-03-12 18:21:00|854.82|844.02|855|844.2|855|844.2|854.82|844.02|3
1647109270000|2022-03-12 18:21:10|855.26|844.46|855.26|844.46|855.26|844.46|855.26|844.46|1
1647109280000|2022-03-12 18:21:20|855.28|844.48|855.17|844.37|855.28|844.48|855.17|844.37|2
1647109290000|2022-03-12 18:21:30|855.16|844.36|855.16|844.36|855.16|844.36|855.16|844.36|1
1647109300000|2022-03-12 18:21:40|855.06|844.26|855.06|844.26|855.06|844.26|855.06|844.26|1
1647109310000|2022-03-12 18:21:50|855.16|844.36|855.16|844.36|855.16|844.36|855.16|844.36|1
1647109340000|2022-03-12 18:22:20|855.24|844.44|855.24|844.44|855.24|844.44|855.24|844.44|1
1647109350000|2022-03-12 18:22:30|855.26|844.46|855.26|844.46|855.26|844.46|855.26|844.46|1
1647109360000|2022-03-12 18:22:40|855.28|844.48|855.05|844.25|855.28|844.48|855.05|844.25|3
1647109370000|2022-03-12 18:22:50|855.02|844.22|855.02|844.22|855.03|844.23|855.02|844.22|3
1647109380000|2022-03-12 18:23:00|855.03|844.23|855.03|844.23|855.03|844.23|855.03|844.23|1
1647109420000|2022-03-12 18:23:40|855.26|844.46|855.26|844.46|855.26|844.46|855.26|844.46|1
1647109440000|2022-03-12 18:24:00|855.22|844.42|855.22|844.42|855.22|844.42|855.22|844.42|1
1647109450000|2022-03-12 18:24:10|855.29|844.49|855.29|844.49|855.29|844.49|855.29|844.49|1
1647109460000|2022-03-12 18:24:20|855.16|844.36|853.97|843.17|855.16|844.36|853.97|843.17|10
1647109470000|2022-03-12 18:24:30|853.98|843.18|854.81|844.01|854.81|844.01|853.93|843.13|7
1647109480000|2022-03-12 18:24:40|854.91|844.11|854.91|844.11|854.92|844.12|854.88|844.08|10
1647109500000|2022-03-12 18:25:00|854.92|844.12|855.68|844.88|855.68|844.88|854.92|844.12|5
1647109510000|2022-03-12 18:25:10|855.65|844.85|855.86|845.06|855.86|845.06|855.65|844.85|3
1647109520000|2022-03-12 18:25:20|855.85|845.05|855.8|845|855.86|845.06|855.79|844.99|5
1647109530000|2022-03-12 18:25:30|855.48|844.68|855.3|844.5|855.48|844.68|855.3|844.5|14
1647109540000|2022-03-12 18:25:40|854.99|844.19|854.99|844.19|854.99|844.19|854.99|844.19|1
1647109560000|2022-03-12 18:26:00|855.11|844.31|855.12|844.32|855.12|844.32|855.11|844.31|2
1647109570000|2022-03-12 18:26:10|855.11|844.31|855|844.2|855.11|844.31|854.99|844.19|7
1647109580000|2022-03-12 18:26:20|854.99|844.19|854.99|844.19|855|844.2|854.99|844.19|3
1647109600000|2022-03-12 18:26:40|855|844.2|855.01|844.21|855.01|844.21|855|844.2|2
1647109620000|2022-03-12 18:27:00|855.02|844.22|854.99|844.19|855.02|844.22|854.99|844.19|2
1647109630000|2022-03-12 18:27:10|855.09|844.29|855.09|844.29|855.09|844.29|855.09|844.29|1
1647109650000|2022-03-12 18:27:30|855.21|844.41|855.21|844.41|855.21|844.41|855.21|844.41|1
1647109660000|2022-03-12 18:27:40|855.26|844.46|855.26|844.46|855.26|844.46|855.26|844.46|1
1647109680000|2022-03-12 18:28:00|855.12|844.32|855.12|844.32|855.12|844.32|855.12|844.32|1
1647109700000|2022-03-12 18:28:20|855.07|844.27|855.07|844.27|855.07|844.27|855.07|844.27|1
1647109730000|2022-03-12 18:28:50|855.19|844.39|855.19|844.39|855.19|844.39|855.19|844.39|1
1647109740000|2022-03-12 18:29:00|855.22|844.42|854.35|843.55|855.22|844.42|854.35|843.55|7
1647109760000|2022-03-12 18:29:20|854.09|843.29|854.84|844.04|854.84|844.04|854.09|843.29|4
1647109770000|2022-03-12 18:29:30|854.94|844.14|854.97|844.17|854.97|844.17|854.94|844.14|2
1647109790000|2022-03-12 18:29:50|854.98|844.18|855.77|844.97|855.78|844.98|854.98|844.18|6
1647109800000|2022-03-12 18:30:00|855.78|844.98|855.21|844.41|855.83|845.03|855.21|844.41|9
1647109820000|2022-03-12 18:30:20|854.91|844.11|854.91|844.11|854.91|844.11|854.91|844.11|1
1647109860000|2022-03-12 18:31:00|855|844.2|855.17|844.37|855.17|844.37|855|844.2|2
1647109910000|2022-03-12 18:31:50|855.16|844.36|855.16|844.36|855.16|844.36|855.16|844.36|1
1647109920000|2022-03-12 18:32:00|855.17|844.37|855.67|844.87|855.67|844.87|855.17|844.37|4
1647109930000|2022-03-12 18:32:10|855.68|844.88|855.68|844.88|855.68|844.88|855.67|844.87|5
1647109940000|2022-03-12 18:32:20|855.86|845.06|855.86|845.06|855.86|845.06|855.86|845.06|1
1647109950000|2022-03-12 18:32:30|855.87|845.07|855.87|845.07|855.87|845.07|855.87|845.07|1
1647109980000|2022-03-12 18:33:00|855.84|845.04|855.84|845.04|855.84|845.04|855.84|845.04|1
1647109990000|2022-03-12 18:33:10|855.89|845.09|855.89|845.09|855.89|845.09|855.89|845.09|1
1647110000000|2022-03-12 18:33:20|855.93|845.13|855.93|845.13|855.93|845.13|855.93|845.13|1
1647110010000|2022-03-12 18:33:30|855.89|845.09|855.89|845.09|855.89|845.09|855.89|845.09|1
1647110020000|2022-03-12 18:33:40|855.96|845.16|855.96|845.16|855.96|845.16|855.96|845.16|1
1647110040000|2022-03-12 18:34:00|855.84|845.04|855.45|844.65|855.84|845.04|855.45|844.65|5
1647110060000|2022-03-12 18:34:20|855.31|844.51|855.31|844.51|855.31|844.51|855.31|844.51|1
1647110080000|2022-03-12 18:34:40|855.25|844.45|855.25|844.45|855.25|844.45|855.25|844.45|1
1647110090000|2022-03-12 18:34:50|855.26|844.46|855.26|844.46|855.27|844.47|855.26|844.46|3
1647110100000|2022-03-12 18:35:00|855.31|844.51|855.3|844.5|855.31|844.51|855.3|844.5|2
1647110110000|2022-03-12 18:35:10|855.29|844.49|855.08|844.28|855.3|844.5|855.08|844.28|3
1647110120000|2022-03-12 18:35:20|855.1|844.3|855.08|844.28|855.1|844.3|855.08|844.28|2
1647110130000|2022-03-12 18:35:30|855.16|844.36|855.16|844.36|855.16|844.36|855.15|844.35|3
1647110140000|2022-03-12 18:35:40|855.15|844.35|854.91|844.11|855.16|844.36|854.91|844.11|6
1647110150000|2022-03-12 18:35:50|854.84|844.04|854.84|844.04|854.85|844.05|854.84|844.04|5
1647110160000|2022-03-12 18:36:00|854.85|844.05|854.85|844.05|854.85|844.05|854.84|844.04|17
1647110170000|2022-03-12 18:36:10|854.91|844.11|854.91|844.11|854.91|844.11|854.91|844.11|1
1647110220000|2022-03-12 18:37:00|854.92|844.12|854.92|844.12|854.92|844.12|854.91|844.11|7
1647110240000|2022-03-12 18:37:20|854.91|844.11|854.91|844.11|854.91|844.11|854.91|844.11|1
1647110280000|2022-03-12 18:38:00|854.92|844.12|855.04|844.24|855.04|844.24|854.92|844.12|2
1647110300000|2022-03-12 18:38:20|855.29|844.49|855.68|844.88|855.68|844.88|855.29|844.49|3
1647110310000|2022-03-12 18:38:30|855.8|845|855.13|844.33|855.8|845|855.13|844.33|3
1647110320000|2022-03-12 18:38:40|855.12|844.32|855.13|844.33|855.13|844.33|855.12|844.32|4
1647110330000|2022-03-12 18:38:50|855.12|844.32|855.13|844.33|855.13|844.33|855.12|844.32|14
1647110340000|2022-03-12 18:39:00|854.93|844.13|854.92|844.12|854.93|844.13|854.92|844.12|2
1647110360000|2022-03-12 18:39:20|855.05|844.25|855.05|844.25|855.05|844.25|855.05|844.25|1
1647110390000|2022-03-12 18:39:50|855.1|844.3|855.13|844.33|855.14|844.34|855.1|844.3|5
1647110400000|2022-03-12 18:40:00|855.08|844.28|855.08|844.28|855.08|844.28|855.08|844.28|1
1647110410000|2022-03-12 18:40:10|855.07|844.27|854.37|843.57|855.08|844.28|854.37|843.57|11
1647110420000|2022-03-12 18:40:20|854.43|843.63|854.14|843.34|854.43|843.63|854.13|843.33|4
1647110430000|2022-03-12 18:40:30|854.13|843.33|854.15|843.35|854.15|843.35|854.13|843.33|5
1647110520000|2022-03-12 18:42:00|854.3|843.5|854.3|843.5|854.3|843.5|854.3|843.5|1
1647110530000|2022-03-12 18:42:10|854.29|843.49|854|843.2|854.3|843.5|854|843.2|4
1647110540000|2022-03-12 18:42:20|853.92|843.12|852.98|842.18|853.92|843.12|852.98|842.18|8
1647110550000|2022-03-12 18:42:30|852.99|842.19|852.98|842.18|852.99|842.19|852.98|842.18|18
1647110560000|2022-03-12 18:42:40|852.99|842.19|852.98|842.18|852.99|842.19|852.98|842.18|4
1647110580000|2022-03-12 18:43:00|852.97|842.17|852.99|842.19|852.99|842.19|852.97|842.17|11
1647110590000|2022-03-12 18:43:10|852.98|842.18|852.99|842.19|852.99|842.19|852.98|842.18|2
1647110600000|2022-03-12 18:43:20|852.98|842.18|852.98|842.18|852.98|842.18|852.98|842.18|1
1647110610000|2022-03-12 18:43:30|852.99|842.19|852.98|842.18|852.99|842.19|852.98|842.18|4
1647110620000|2022-03-12 18:43:40|852.99|842.19|852.99|842.19|852.99|842.19|852.99|842.19|1
1647110630000|2022-03-12 18:43:50|852.98|842.18|852.98|842.18|852.98|842.18|852.98|842.18|1
1647110650000|2022-03-12 18:44:10|853.04|842.24|853.04|842.24|853.05|842.25|853.04|842.24|3
1647110680000|2022-03-12 18:44:40|853.05|842.25|853.19|842.39|853.19|842.39|853.04|842.24|4
1647110700000|2022-03-12 18:45:00|853.06|842.26|852.65|841.85|853.06|842.26|852.65|841.85|10
1647110710000|2022-03-12 18:45:10|852.34|841.54|851.51|840.71|852.34|841.54|851.51|840.71|8
1647110720000|2022-03-12 18:45:20|851.62|840.82|851.95|841.15|851.95|841.15|851.62|840.82|7
1647110730000|2022-03-12 18:45:30|852.03|841.23|852.03|841.23|852.03|841.23|852.03|841.23|1
1647110740000|2022-03-12 18:45:40|852.08|841.28|852.08|841.28|852.08|841.28|852.08|841.28|1
1647110760000|2022-03-12 18:46:00|852.17|841.37|852.73|841.93|852.73|841.93|852.17|841.37|3
1647110780000|2022-03-12 18:46:20|852.74|841.94|852.77|841.97|852.77|841.97|852.73|841.93|7
1647110790000|2022-03-12 18:46:30|852.61|841.81|852.84|842.04|852.84|842.04|852.21|841.41|16
1647110800000|2022-03-12 18:46:40|852.85|842.05|852.8|842|852.96|842.16|852.8|842|14
1647110810000|2022-03-12 18:46:50|852.58|841.78|852.58|841.78|852.58|841.78|852.58|841.78|1
1647110820000|2022-03-12 18:47:00|852.63|841.83|852.91|842.11|852.91|842.11|852.6|841.8|4
1647110830000|2022-03-12 18:47:10|852.93|842.13|853.03|842.23|853.04|842.24|852.92|842.12|7
1647110850000|2022-03-12 18:47:30|853.16|842.36|853.24|842.44|853.25|842.45|853.16|842.36|4
1647110860000|2022-03-12 18:47:40|853.25|842.45|853.18|842.38|853.27|842.47|853.18|842.38|4
1647110880000|2022-03-12 18:48:00|853.14|842.34|853.14|842.34|853.14|842.34|853.14|842.34|1
1647110890000|2022-03-12 18:48:10|853.15|842.35|853.14|842.34|853.15|842.35|853.14|842.34|4
1647110910000|2022-03-12 18:48:30|853.15|842.35|853.58|842.78|853.58|842.78|853.15|842.35|6
1647110930000|2022-03-12 18:48:50|853.52|842.72|853.52|842.72|853.52|842.72|853.52|842.72|1
1647110940000|2022-03-12 18:49:00|853.45|842.65|853.35|842.55|853.45|842.65|853.34|842.54|5
1647110950000|2022-03-12 18:49:10|853.34|842.54|853.39|842.59|853.39|842.59|853.34|842.54|5
1647110960000|2022-03-12 18:49:20|853.4|842.6|853.52|842.72|853.52|842.72|853.4|842.6|3
1647110970000|2022-03-12 18:49:30|853.65|842.85|854|843.2|854|843.2|853.65|842.85|5
1647110980000|2022-03-12 18:49:40|854.13|843.33|854.14|843.34|854.14|843.34|854.13|843.33|2
1647110990000|2022-03-12 18:49:50|854.34|843.54|854.88|844.08|854.88|844.08|854.34|843.54|4
1647111000000|2022-03-12 18:50:00|854.93|844.13|854.73|843.93|854.93|844.13|854.73|843.93|4
1647111010000|2022-03-12 18:50:10|854.62|843.82|854.88|844.08|854.88|844.08|854.62|843.82|3
1647111020000|2022-03-12 18:50:20|854.89|844.09|855.01|844.21|855.01|844.21|854.88|844.08|5
1647111030000|2022-03-12 18:50:30|854.99|844.19|854.99|844.19|854.99|844.19|854.99|844.19|1
1647111050000|2022-03-12 18:50:50|855|844.2|855.08|844.28|855.08|844.28|855|844.2|3
1647111060000|2022-03-12 18:51:00|855.3|844.5|855.04|844.24|855.3|844.5|855.04|844.24|2
1647111070000|2022-03-12 18:51:10|854.98|844.18|854.98|844.18|854.98|844.18|854.98|844.18|1
1647111080000|2022-03-12 18:51:20|854.97|844.17|854.97|844.17|854.98|844.18|854.97|844.17|9
1647111100000|2022-03-12 18:51:40|855.04|844.24|855.04|844.24|855.04|844.24|855.04|844.24|1
1647111140000|2022-03-12 18:52:20|855.03|844.23|855.04|844.24|855.04|844.24|855.03|844.23|6
1647111150000|2022-03-12 18:52:30|855.03|844.23|855.16|844.36|855.16|844.36|855.03|844.23|8
1647111160000|2022-03-12 18:52:40|855.1|844.3|855.1|844.3|855.1|844.3|855.1|844.3|1
1647111170000|2022-03-12 18:52:50|855.05|844.25|855.05|844.25|855.05|844.25|855.05|844.25|1
1647111190000|2022-03-12 18:53:10|855.16|844.36|855.16|844.36|855.16|844.36|855.16|844.36|1
1647111200000|2022-03-12 18:53:20|855.1|844.3|855.1|844.3|855.1|844.3|855.1|844.3|1
1647111220000|2022-03-12 18:53:40|855.09|844.29|855.05|844.25|855.09|844.29|855.04|844.24|4
1647111230000|2022-03-12 18:53:50|854.96|844.16|854.96|844.16|854.96|844.16|854.95|844.15|3
1647111240000|2022-03-12 18:54:00|854.95|844.15|854.91|844.11|855|844.2|854.91|844.11|4
1647111270000|2022-03-12 18:54:30|855.01|844.21|855.01|844.21|855.01|844.21|855.01|844.21|1
1647111300000|2022-03-12 18:55:00|855.03|844.23|855.03|844.23|855.03|844.23|855.03|844.23|1
1647111310000|2022-03-12 18:55:10|855.16|844.36|855.4|844.6|855.42|844.62|855.16|844.36|9
1647111330000|2022-03-12 18:55:30|855.29|844.49|855.29|844.49|855.29|844.49|855.29|844.49|1
1647111360000|2022-03-12 18:56:00|855.38|844.58|854.36|843.56|855.38|844.58|854.36|843.56|6
1647111370000|2022-03-12 18:56:10|854.2|843.4|854.2|843.4|854.2|843.4|854.2|843.4|1
1647111380000|2022-03-12 18:56:20|854.38|843.58|854.56|843.76|854.62|843.82|854.38|843.58|4
1647111390000|2022-03-12 18:56:30|854.62|843.82|853.73|842.93|854.62|843.82|853.73|842.93|13
1647111400000|2022-03-12 18:56:40|853.75|842.95|854.01|843.21|854.01|843.21|853.74|842.94|15
1647111410000|2022-03-12 18:56:50|854.07|843.27|854.25|843.45|854.25|843.45|854.07|843.27|2
1647111420000|2022-03-12 18:57:00|854.5|843.7|854.5|843.7|854.5|843.7|854.5|843.7|1
1647111430000|2022-03-12 18:57:10|854.45|843.65|854.45|843.65|854.45|843.65|854.45|843.65|1
1647111450000|2022-03-12 18:57:30|854.74|843.94|854.92|844.12|854.92|844.12|854.74|843.94|3
1647111470000|2022-03-12 18:57:50|854.9|844.1|854.94|844.14|854.94|844.14|854.9|844.1|3
1647111480000|2022-03-12 18:58:00|854.95|844.15|854.94|844.14|854.95|844.15|854.94|844.14|2
1647111510000|2022-03-12 18:58:30|854.97|844.17|854.97|844.17|854.97|844.17|854.97|844.17|1
1647111530000|2022-03-12 18:58:50|855.03|844.23|855.03|844.23|855.03|844.23|855.03|844.23|1
1647111540000|2022-03-12 18:59:00|854.92|844.12|854.92|844.12|854.92|844.12|854.92|844.12|1
1647111550000|2022-03-12 18:59:10|855.02|844.22|855.02|844.22|855.02|844.22|855.02|844.22|1
1647111560000|2022-03-12 18:59:20|854.96|844.16|854.96|844.16|854.96|844.16|854.96|844.16|1
1647111570000|2022-03-12 18:59:30|855.06|844.26|855.06|844.26|855.06|844.26|855.06|844.26|1
1647111580000|2022-03-12 18:59:40|855.13|844.33|855.13|844.33|855.13|844.33|855.13|844.33|1
1647111600000|2022-03-12 19:00:00|855.1|844.3|854.51|843.71|855.1|844.3|854.5|843.7|9
1647111610000|2022-03-12 19:00:10|854.5|843.7|854.5|843.7|854.51|843.71|854.5|843.7|11
1647111630000|2022-03-12 19:00:30|854.4|843.6|854.4|843.6|854.4|843.6|854.4|843.6|1
1647111650000|2022-03-12 19:00:50|854.41|843.61|854.4|843.6|854.41|843.61|854.4|843.6|2
1647111660000|2022-03-12 19:01:00|854.41|843.61|854.2|843.4|854.41|843.61|854.2|843.4|19
1647111670000|2022-03-12 19:01:10|854.21|843.41|853.92|843.12|854.21|843.41|853.92|843.12|10
1647111680000|2022-03-12 19:01:20|853.93|843.13|853.95|843.15|853.95|843.15|853.92|843.12|3
1647111720000|2022-03-12 19:02:00|853.92|843.12|853.91|843.11|853.92|843.12|853.9|843.1|8
1647111740000|2022-03-12 19:02:20|853.92|843.12|853.91|843.11|853.92|843.12|853.91|843.11|2
1647111750000|2022-03-12 19:02:30|853.95|843.15|853.95|843.15|853.95|843.15|853.94|843.14|15
1647111760000|2022-03-12 19:02:40|853.94|843.14|853.95|843.15|853.95|843.15|853.94|843.14|14
1647111770000|2022-03-12 19:02:50|853.91|843.11|853.98|843.18|853.98|843.18|853.91|843.11|2
1647111780000|2022-03-12 19:03:00|853.95|843.15|853.95|843.15|853.95|843.15|853.95|843.15|1
1647111800000|2022-03-12 19:03:20|853.83|843.03|852.41|841.61|853.83|843.03|852.41|841.61|14
1647111810000|2022-03-12 19:03:30|852.35|841.55|852.06|841.26|852.41|841.61|852.06|841.26|6
1647111830000|2022-03-12 19:03:50|852.15|841.35|852.78|841.98|852.79|841.99|852.15|841.35|8
1647111840000|2022-03-12 19:04:00|852.79|841.99|852.9|842.1|852.9|842.1|852.78|841.98|3
1647111850000|2022-03-12 19:04:10|852.89|842.09|852.15|841.35|852.89|842.09|852.15|841.35|7
1647111860000|2022-03-12 19:04:20|851.97|841.17|851.97|841.17|851.98|841.18|851.97|841.17|3
1647111870000|2022-03-12 19:04:30|851.98|841.18|851.97|841.17|851.98|841.18|851.97|841.17|6
1647111890000|2022-03-12 19:04:50|852.05|841.25|852.05|841.25|852.05|841.25|852.05|841.25|1
1647111900000|2022-03-12 19:05:00|851.93|841.13|851.93|841.13|851.93|841.13|851.93|841.13|1
1647111910000|2022-03-12 19:05:10|851.92|841.12|851.92|841.12|851.92|841.12|851.92|841.12|1
1647111920000|2022-03-12 19:05:20|851.91|841.11|851.91|841.11|851.91|841.11|851.91|841.11|1
1647111930000|2022-03-12 19:05:30|851.99|841.19|852.88|842.08|852.88|842.08|851.99|841.19|3
1647111960000|2022-03-12 19:06:00|852.84|842.04|852.84|842.04|852.84|842.04|852.84|842.04|1
1647111970000|2022-03-12 19:06:10|852.88|842.08|853.01|842.21|853.01|842.21|852.88|842.08|4
1647111990000|2022-03-12 19:06:30|853.02|842.22|853.02|842.22|853.02|842.22|853.02|842.22|1
1647112000000|2022-03-12 19:06:40|853.01|842.21|853.01|842.21|853.01|842.21|853.01|842.21|1
1647112010000|2022-03-12 19:06:50|853.1|842.3|853.1|842.3|853.1|842.3|853.1|842.3|1
1647112020000|2022-03-12 19:07:00|853.01|842.21|852.95|842.15|853.01|842.21|852.95|842.15|2
1647112050000|2022-03-12 19:07:30|852.91|842.11|852.9|842.1|852.91|842.11|852.9|842.1|2
1647112070000|2022-03-12 19:07:50|852.86|842.06|852.86|842.06|852.86|842.06|852.86|842.06|1
1647112080000|2022-03-12 19:08:00|852.87|842.07|852.87|842.07|852.87|842.07|852.87|842.07|1
1647112090000|2022-03-12 19:08:10|852.88|842.08|852.88|842.08|852.88|842.08|852.88|842.08|1
1647112110000|2022-03-12 19:08:30|852.9|842.1|852.9|842.1|852.91|842.11|852.9|842.1|5
1647112120000|2022-03-12 19:08:40|852.91|842.11|852.98|842.18|852.98|842.18|852.9|842.1|12
1647112130000|2022-03-12 19:08:50|853.03|842.23|853.03|842.23|853.04|842.24|853.03|842.23|7
1647112140000|2022-03-12 19:09:00|853.04|842.24|852.9|842.1|853.04|842.24|852.9|842.1|9
1647112150000|2022-03-12 19:09:10|852.93|842.13|852.96|842.16|852.96|842.16|852.93|842.13|2
1647112170000|2022-03-12 19:09:30|853.04|842.24|853.04|842.24|853.04|842.24|853.04|842.24|1
1647112200000|2022-03-12 19:10:00|853.19|842.39|853.19|842.39|853.19|842.39|853.19|842.39|1
1647112210000|2022-03-12 19:10:10|853.04|842.24|853.04|842.24|853.04|842.24|853.04|842.24|1
1647112220000|2022-03-12 19:10:20|853.01|842.21|853.01|842.21|853.01|842.21|853.01|842.21|1
1647112250000|2022-03-12 19:10:50|853.04|842.24|853.24|842.44|853.24|842.44|853.04|842.24|3
1647112270000|2022-03-12 19:11:10|853.25|842.45|853.25|842.45|853.25|842.45|853.25|842.45|1
1647112310000|2022-03-12 19:11:50|853.47|842.67|853.47|842.67|853.47|842.67|853.47|842.67|1
1647112320000|2022-03-12 19:12:00|853.25|842.45|853.29|842.49|853.32|842.52|853.25|842.45|11
1647112330000|2022-03-12 19:12:10|853.28|842.48|853.28|842.48|853.29|842.49|853.28|842.48|5
1647112340000|2022-03-12 19:12:20|853.27|842.47|853.27|842.47|853.28|842.48|853.27|842.47|15
1647112350000|2022-03-12 19:12:30|853.28|842.48|853.28|842.48|853.28|842.48|853.27|842.47|9
1647112380000|2022-03-12 19:13:00|853.32|842.52|853.32|842.52|853.32|842.52|853.32|842.52|1
1647112390000|2022-03-12 19:13:10|853.44|842.64|853.97|843.17|853.97|843.17|853.44|842.64|4
1647112400000|2022-03-12 19:13:20|854.04|843.24|854.74|843.94|854.75|843.95|854.04|843.24|6
1647112410000|2022-03-12 19:13:30|854.75|843.95|854.91|844.11|854.91|844.11|854.74|843.94|5
1647112420000|2022-03-12 19:13:40|854.84|844.04|854.84|844.04|854.84|844.04|854.84|844.04|1
1647112430000|2022-03-12 19:13:50|854.89|844.09|854.89|844.09|854.89|844.09|854.89|844.09|1
1647112470000|2022-03-12 19:14:30|854.84|844.04|854.84|844.04|854.84|844.04|854.84|844.04|1
1647112490000|2022-03-12 19:14:50|854.89|844.09|854.89|844.09|854.89|844.09|854.89|844.09|1
1647112500000|2022-03-12 19:15:00|854.92|844.12|855|844.2|855|844.2|854.92|844.12|3
1647112510000|2022-03-12 19:15:10|854.93|844.13|854.14|843.34|854.93|844.13|854.14|843.34|6
1647112520000|2022-03-12 19:15:20|854.02|843.22|854.02|843.22|854.04|843.24|854.02|843.22|3
1647112530000|2022-03-12 19:15:30|854.03|843.23|854.03|843.23|854.03|843.23|854.03|843.23|1
1647112560000|2022-03-12 19:16:00|854.02|843.22|853.54|842.74|854.02|843.22|853.54|842.74|4
1647112580000|2022-03-12 19:16:20|853.17|842.37|852.92|842.12|853.25|842.45|852.92|842.12|4
1647112590000|2022-03-12 19:16:30|852.9|842.1|852.91|842.11|852.93|842.13|852.9|842.1|6
1647112600000|2022-03-12 19:16:40|852.9|842.1|852.9|842.1|852.91|842.11|852.88|842.08|18
1647112610000|2022-03-12 19:16:50|852.88|842.08|852.92|842.12|852.92|842.12|852.88|842.08|3
1647112620000|2022-03-12 19:17:00|852.91|842.11|852.91|842.11|852.91|842.11|852.91|842.11|1
1647112640000|2022-03-12 19:17:20|853.06|842.26|853.13|842.33|853.65|842.85|853.05|842.25|17
1647112650000|2022-03-12 19:17:30|853.12|842.32|853.13|842.33|853.13|842.33|853.12|842.32|12
1647112670000|2022-03-12 19:17:50|853.05|842.25|853.04|842.24|853.05|842.25|853.04|842.24|4
1647112680000|2022-03-12 19:18:00|853.05|842.25|852.98|842.18|853.05|842.25|852.98|842.18|6
1647112690000|2022-03-12 19:18:10|853.03|842.23|853|842.2|853.03|842.23|853|842.2|2
1647112700000|2022-03-12 19:18:20|853.01|842.21|853|842.2|853.01|842.21|853|842.2|2
1647112710000|2022-03-12 19:18:30|853.1|842.3|853.01|842.21|853.1|842.3|853|842.2|3
1647112720000|2022-03-12 19:18:40|853|842.2|853|842.2|853|842.2|853|842.2|1
1647112740000|2022-03-12 19:19:00|852.95|842.15|853.79|842.99|853.79|842.99|852.95|842.15|6
1647112750000|2022-03-12 19:19:10|853.8|843|853.8|843|853.8|843|853.8|843|1
1647112800000|2022-03-12 19:20:00|853.99|843.19|853.99|843.19|853.99|843.19|853.99|843.19|1
1647112840000|2022-03-12 19:20:40|853.9|843.1|853.9|843.1|853.9|843.1|853.9|843.1|1
1647112850000|2022-03-12 19:20:50|853.62|842.82|853.45|842.65|853.62|842.82|853.32|842.52|5
1647112860000|2022-03-12 19:21:00|853.4|842.6|853.2|842.4|853.4|842.6|853.2|842.4|5
1647112870000|2022-03-12 19:21:10|853.19|842.39|853.16|842.36|853.24|842.44|853.16|842.36|8
1647112880000|2022-03-12 19:21:20|853.09|842.29|853.16|842.36|853.16|842.36|853.09|842.29|2
1647112890000|2022-03-12 19:21:30|853.08|842.28|853.08|842.28|853.08|842.28|853.08|842.28|1
1647112920000|2022-03-12 19:22:00|853.16|842.36|853.16|842.36|853.16|842.36|853.16|842.36|1
1647112930000|2022-03-12 19:22:10|853.24|842.44|853.2|842.4|853.24|842.44|853.2|842.4|2
1647112960000|2022-03-12 19:22:40|853.29|842.49|853.29|842.49|853.29|842.49|853.29|842.49|1
1647112980000|2022-03-12 19:23:00|853.27|842.47|853.27|842.47|853.27|842.47|853.27|842.47|1
1647112990000|2022-03-12 19:23:10|853.24|842.44|853.24|842.44|853.24|842.44|853.24|842.44|1
1647113010000|2022-03-12 19:23:30|853.38|842.58|853.38|842.58|853.38|842.58|853.38|842.58|1
1647113020000|2022-03-12 19:23:40|853.22|842.42|853.21|842.41|853.22|842.42|853.21|842.41|2
1647113030000|2022-03-12 19:23:50|853.19|842.39|853.28|842.48|853.28|842.48|853.19|842.39|2
1647113050000|2022-03-12 19:24:10|853.3|842.5|853.3|842.5|853.3|842.5|853.3|842.5|1
1647113060000|2022-03-12 19:24:20|853.31|842.51|853.31|842.51|853.31|842.51|853.31|842.51|1
1647113080000|2022-03-12 19:24:40|853.39|842.59|853.38|842.58|853.39|842.59|853.38|842.58|2
1647113090000|2022-03-12 19:24:50|853.36|842.56|853.36|842.56|853.36|842.56|853.36|842.56|1
1647113100000|2022-03-12 19:25:00|853.39|842.59|853.39|842.59|853.39|842.59|853.39|842.59|1
1647113140000|2022-03-12 19:25:40|853.03|842.23|853.03|842.23|853.03|842.23|853.03|842.23|1
1647113150000|2022-03-12 19:25:50|853.04|842.24|853.03|842.23|853.04|842.24|853.03|842.23|6
1647113160000|2022-03-12 19:26:00|853.04|842.24|853.03|842.23|853.04|842.24|853.03|842.23|8
1647113170000|2022-03-12 19:26:10|853.04|842.24|853.14|842.34|853.14|842.34|853.03|842.23|7
1647113180000|2022-03-12 19:26:20|853.12|842.32|853.12|842.32|853.12|842.32|853.12|842.32|1
1647113200000|2022-03-12 19:26:40|853.13|842.33|853.13|842.33|853.13|842.33|853.13|842.33|1
1647113220000|2022-03-12 19:27:00|853.12|842.32|853.03|842.23|853.12|842.32|853.03|842.23|2
1647113270000|2022-03-12 19:27:50|853.12|842.32|853.12|842.32|853.12|842.32|853.12|842.32|1
1647113280000|2022-03-12 19:28:00|853.14|842.34|853.14|842.34|853.14|842.34|853.14|842.34|1
1647113300000|2022-03-12 19:28:20|853.15|842.35|853.15|842.35|853.15|842.35|853.15|842.35|1
1647113310000|2022-03-12 19:28:30|853.12|842.32|853.12|842.32|853.12|842.32|853.12|842.32|1
1647113320000|2022-03-12 19:28:40|853.23|842.43|853.23|842.43|853.23|842.43|853.23|842.43|1
1647113340000|2022-03-12 19:29:00|853.28|842.48|853.43|842.63|853.43|842.63|853.28|842.48|3
1647113350000|2022-03-12 19:29:10|853.37|842.57|853.43|842.63|853.43|842.63|853.33|842.53|4
1647113360000|2022-03-12 19:29:20|853.55|842.75|853.55|842.75|853.55|842.75|853.55|842.75|1
1647113370000|2022-03-12 19:29:30|853.73|842.93|854.04|843.24|854.04|843.24|853.73|842.93|3
1647113380000|2022-03-12 19:29:40|854.12|843.32|854.4|843.6|854.4|843.6|854.12|843.32|4
1647113390000|2022-03-12 19:29:50|854.48|843.68|854.8|844|854.8|844|854.38|843.58|6
1647113400000|2022-03-12 19:30:00|854.89|844.09|854.88|844.08|854.89|844.09|854.88|844.08|2
1647113410000|2022-03-12 19:30:10|854.89|844.09|854.17|843.37|854.89|844.09|854.07|843.27|11
1647113420000|2022-03-12 19:30:20|853.96|843.16|853.96|843.16|853.96|843.16|853.95|843.15|13
1647113430000|2022-03-12 19:30:30|853.95|843.15|853.88|843.08|853.96|843.16|853.54|842.74|18
1647113440000|2022-03-12 19:30:40|853.89|843.09|853.92|843.12|853.92|843.12|853.89|843.09|2
1647113450000|2022-03-12 19:30:50|853.67|842.87|853.67|842.87|853.67|842.87|853.67|842.87|1
1647113460000|2022-03-12 19:31:00|853.6|842.8|853.4|842.6|853.6|842.8|853.34|842.54|3
1647113470000|2022-03-12 19:31:10|853.49|842.69|853.4|842.6|853.49|842.69|853.4|842.6|8
1647113480000|2022-03-12 19:31:20|853.49|842.69|853.34|842.54|853.49|842.69|853.34|842.54|7
1647113490000|2022-03-12 19:31:30|853.43|842.63|853.34|842.54|853.43|842.63|853.34|842.54|10
1647113500000|2022-03-12 19:31:40|853.43|842.63|853.34|842.54|853.43|842.63|853.34|842.54|4
1647113510000|2022-03-12 19:31:50|853.43|842.63|853.31|842.51|853.43|842.63|853.31|842.51|17
1647113530000|2022-03-12 19:32:10|853.36|842.56|853.36|842.56|853.36|842.56|853.35|842.55|11
1647113540000|2022-03-12 19:32:20|853.35|842.55|853.36|842.56|853.36|842.56|853.35|842.55|16
1647113550000|2022-03-12 19:32:30|853.35|842.55|853.06|842.26|853.36|842.56|853.06|842.26|9
1647113560000|2022-03-12 19:32:40|853.01|842.21|853.36|842.56|853.36|842.56|853.01|842.21|3
1647113570000|2022-03-12 19:32:50|853.25|842.45|853.25|842.45|853.25|842.45|853.24|842.44|7
1647113580000|2022-03-12 19:33:00|853.24|842.44|853.02|842.22|853.25|842.45|853.02|842.22|13
1647113590000|2022-03-12 19:33:10|853.01|842.21|853.01|842.21|853.02|842.22|853.01|842.21|13
1647113610000|2022-03-12 19:33:30|853.22|842.42|853.37|842.57|853.37|842.57|853.22|842.42|2
1647113620000|2022-03-12 19:33:40|853.36|842.56|853.29|842.49|853.36|842.56|853.29|842.49|16
1647113630000|2022-03-12 19:33:50|853.23|842.43|853.23|842.43|853.23|842.43|853.23|842.43|1
1647113640000|2022-03-12 19:34:00|853.24|842.44|853.24|842.44|853.24|842.44|853.23|842.43|17
1647113650000|2022-03-12 19:34:10|853.23|842.43|853.24|842.44|853.24|842.44|853.23|842.43|14
1647113660000|2022-03-12 19:34:20|853.23|842.43|853.24|842.44|853.24|842.44|853.23|842.43|12
1647113670000|2022-03-12 19:34:30|853.23|842.43|853.25|842.45|853.25|842.45|853.23|842.43|9
1647113680000|2022-03-12 19:34:40|853.24|842.44|853.35|842.55|853.35|842.55|853.24|842.44|5
1647113690000|2022-03-12 19:34:50|853.36|842.56|853.34|842.54|853.43|842.63|853.34|842.54|9
1647113700000|2022-03-12 19:35:00|853.46|842.66|853.46|842.66|853.47|842.67|853.46|842.66|3
1647113710000|2022-03-12 19:35:10|853.47|842.67|853.4|842.6|853.49|842.69|853.4|842.6|7
1647113720000|2022-03-12 19:35:20|853.49|842.69|853.4|842.6|853.49|842.69|853.4|842.6|4
1647113730000|2022-03-12 19:35:30|853.49|842.69|853.4|842.6|853.54|842.74|853.4|842.6|5
1647113740000|2022-03-12 19:35:40|853.72|842.92|853.94|843.14|853.94|843.14|853.72|842.92|3
1647113750000|2022-03-12 19:35:50|853.96|843.16|853.98|843.18|853.98|843.18|853.96|843.16|2
1647113760000|2022-03-12 19:36:00|854.18|843.38|854.18|843.38|854.18|843.38|854.18|843.38|1
1647113770000|2022-03-12 19:36:10|854.43|843.63|854.43|843.63|854.43|843.63|854.23|843.43|3
1647113780000|2022-03-12 19:36:20|854.35|843.55|854.35|843.55|854.35|843.55|854.35|843.55|1
1647113790000|2022-03-12 19:36:30|854.18|843.38|854.04|843.24|854.18|843.38|854.04|843.24|3
1647113800000|2022-03-12 19:36:40|854.03|843.23|854.03|843.23|854.03|843.23|854.03|843.23|1
1647113810000|2022-03-12 19:36:50|853.98|843.18|853.98|843.18|853.98|843.18|853.98|843.18|1
1647113840000|2022-03-12 19:37:20|853.95|843.15|853.95|843.15|853.95|843.15|853.95|843.15|1
1647113850000|2022-03-12 19:37:30|854.13|843.33|854.13|843.33|854.13|843.33|854.13|843.33|1
1647113930000|2022-03-12 19:38:50|854.32|843.52|854.41|843.61|854.43|843.63|854.32|843.52|3
1647113940000|2022-03-12 19:39:00|854.43|843.63|854.26|843.46|854.43|843.63|854.26|843.46|2
1647113980000|2022-03-12 19:39:40|854.25|843.45|853.78|842.98|854.25|843.45|853.78|842.98|3
1647113990000|2022-03-12 19:39:50|853.59|842.79|853.59|842.79|853.59|842.79|853.59|842.79|1
1647114000000|2022-03-12 19:40:00|853.61|842.81|853.28|842.48|853.61|842.81|853.28|842.48|9
1647114010000|2022-03-12 19:40:10|853.29|842.49|853.82|843.02|853.83|843.03|853.28|842.48|12
1647114020000|2022-03-12 19:40:20|853.83|843.03|853.9|843.1|853.9|843.1|853.82|843.02|5
1647114030000|2022-03-12 19:40:30|853.89|843.09|853.89|843.09|853.9|843.1|853.89|843.09|15
1647114040000|2022-03-12 19:40:40|853.9|843.1|853.89|843.09|853.9|843.1|853.89|843.09|14
1647114050000|2022-03-12 19:40:50|853.9|843.1|853.89|843.09|853.9|843.1|853.89|843.09|18
1647114060000|2022-03-12 19:41:00|853.9|843.1|853.44|842.64|853.9|843.1|853.37|842.57|19
1647114070000|2022-03-12 19:41:10|853.37|842.57|853.44|842.64|853.44|842.64|853.37|842.57|18
1647114080000|2022-03-12 19:41:20|853.37|842.57|853.45|842.65|853.46|842.66|853.37|842.57|16
1647114090000|2022-03-12 19:41:30|853.38|842.58|853.38|842.58|853.45|842.65|853.38|842.58|13
1647114100000|2022-03-12 19:41:40|853.45|842.65|853.5|842.7|853.5|842.7|853.38|842.58|10
1647114110000|2022-03-12 19:41:50|853.43|842.63|853.5|842.7|853.5|842.7|853.43|842.63|18
1647114120000|2022-03-12 19:42:00|853.43|842.63|853.5|842.7|853.5|842.7|853.43|842.63|22
1647114130000|2022-03-12 19:42:10|853.43|842.63|853.43|842.63|853.5|842.7|853.43|842.63|15
1647114140000|2022-03-12 19:42:20|853.29|842.49|853.22|842.42|853.43|842.63|853.22|842.42|4
1647114160000|2022-03-12 19:42:40|853.18|842.38|853.22|842.42|853.22|842.42|853.18|842.38|2
1647114170000|2022-03-12 19:42:50|853.34|842.54|854.06|843.26|854.06|843.26|853.34|842.54|16
1647114180000|2022-03-12 19:43:00|854.05|843.25|854.18|843.38|854.18|843.38|854.05|843.25|17
1647114190000|2022-03-12 19:43:10|854.05|843.25|853.37|842.57|854.05|843.25|853.37|842.57|10
1647114200000|2022-03-12 19:43:20|853.38|842.58|853.8|843|853.81|843.01|853.37|842.57|17
1647114210000|2022-03-12 19:43:30|853.81|843.01|853.9|843.1|853.9|843.1|853.8|843|6
1647114220000|2022-03-12 19:43:40|853.91|843.11|853.91|843.11|853.91|843.11|853.91|843.11|1
1647114240000|2022-03-12 19:44:00|853.9|843.1|853.9|843.1|853.9|843.1|853.9|843.1|1
1647114250000|2022-03-12 19:44:10|853.85|843.05|853.85|843.05|853.85|843.05|853.85|843.05|1
1647114260000|2022-03-12 19:44:20|853.84|843.04|853.32|842.52|853.84|843.04|853.32|842.52|5
1647114270000|2022-03-12 19:44:30|853.31|842.51|853.75|842.95|853.75|842.95|853.31|842.51|2
1647114280000|2022-03-12 19:44:40|853.8|843|853.89|843.09|853.89|843.09|853.8|843|13
1647114300000|2022-03-12 19:45:00|853.9|843.1|853.9|843.1|853.9|843.1|853.9|843.1|1
1647114310000|2022-03-12 19:45:10|853.84|843.04|853.84|843.04|853.84|843.04|853.84|843.04|1
1647114350000|2022-03-12 19:45:50|853.8|843|853.47|842.67|853.81|843.01|853.47|842.67|4
1647114360000|2022-03-12 19:46:00|853.38|842.58|853.38|842.58|853.38|842.58|853.38|842.58|1
1647114380000|2022-03-12 19:46:20|853.47|842.67|853.47|842.67|853.47|842.67|853.47|842.67|1
1647114390000|2022-03-12 19:46:30|853.4|842.6|853.44|842.64|853.53|842.73|853.4|842.6|4
1647114400000|2022-03-12 19:46:40|853.39|842.59|853.39|842.59|853.39|842.59|853.39|842.59|1
1647114410000|2022-03-12 19:46:50|853.33|842.53|853.18|842.38|853.33|842.53|853.17|842.37|8
1647114420000|2022-03-12 19:47:00|853.14|842.34|852.86|842.06|853.14|842.34|852.86|842.06|3
1647114430000|2022-03-12 19:47:10|852.82|842.02|852.82|842.02|852.82|842.02|852.82|842.02|1
1647114440000|2022-03-12 19:47:20|852.77|841.97|852.38|841.58|852.77|841.97|852.38|841.58|3
1647114450000|2022-03-12 19:47:30|852.41|841.61|852.41|841.61|852.41|841.61|852.41|841.61|1
1647114460000|2022-03-12 19:47:40|852.33|841.53|852.06|841.26|852.33|841.53|852.05|841.25|5
1647114470000|2022-03-12 19:47:50|852.04|841.24|851.91|841.11|852.04|841.24|851.91|841.11|3
1647114480000|2022-03-12 19:48:00|851.95|841.15|851.95|841.15|851.95|841.15|851.95|841.15|1
1647114510000|2022-03-12 19:48:30|851.83|841.03|851.72|840.92|851.83|841.03|851.72|840.92|2
1647114520000|2022-03-12 19:48:40|851.84|841.04|851.84|841.04|851.84|841.04|851.84|841.04|1
1647114530000|2022-03-12 19:48:50|851.77|840.97|851.7|840.9|851.77|840.97|851.7|840.9|2
1647114550000|2022-03-12 19:49:10|851.67|840.87|851.67|840.87|851.67|840.87|851.67|840.87|1
1647114560000|2022-03-12 19:49:20|851.69|840.89|851.69|840.89|851.69|840.89|851.69|840.89|1
1647114580000|2022-03-12 19:49:40|851.71|840.91|851.71|840.91|851.71|840.91|851.71|840.91|1
1647114590000|2022-03-12 19:49:50|851.9|841.1|851.89|841.09|851.9|841.1|851.89|841.09|2
1647114600000|2022-03-12 19:50:00|851.9|841.1|851.95|841.15|851.95|841.15|851.9|841.1|2
1647114620000|2022-03-12 19:50:20|851.91|841.11|851.91|841.11|851.91|841.11|851.9|841.1|7
1647114630000|2022-03-12 19:50:30|851.9|841.1|851.9|841.1|851.91|841.11|851.9|841.1|5
1647114660000|2022-03-12 19:51:00|851.89|841.09|851.89|841.09|851.89|841.09|851.89|841.09|1
1647114670000|2022-03-12 19:51:10|851.99|841.19|852.37|841.57|852.37|841.57|851.99|841.19|3
1647114680000|2022-03-12 19:51:20|852.41|841.61|852.41|841.61|852.41|841.61|852.41|841.61|1
1647114690000|2022-03-12 19:51:30|852.2|841.4|852.02|841.22|852.2|841.4|852.01|841.21|4
1647114700000|2022-03-12 19:51:40|852.01|841.21|851.92|841.12|852.01|841.21|851.92|841.12|2
1647114720000|2022-03-12 19:52:00|851.91|841.11|851.91|841.11|851.91|841.11|851.91|841.11|1
1647114740000|2022-03-12 19:52:20|851.95|841.15|851.95|841.15|851.95|841.15|851.95|841.15|1
1647114750000|2022-03-12 19:52:30|852.03|841.23|852.72|841.92|852.72|841.92|852.03|841.23|3
1647114770000|2022-03-12 19:52:50|852.75|841.95|852.79|841.99|852.79|841.99|852.75|841.95|3
1647114780000|2022-03-12 19:53:00|852.81|842.01|852.82|842.02|852.86|842.06|852.8|842|14
1647114790000|2022-03-12 19:53:10|852.83|842.03|852.76|841.96|852.83|842.03|852.75|841.95|7
1647114800000|2022-03-12 19:53:20|852.75|841.95|852.76|841.96|852.76|841.96|852.75|841.95|12
1647114810000|2022-03-12 19:53:30|852.75|841.95|852.1|841.3|852.76|841.96|852.1|841.3|5
1647114820000|2022-03-12 19:53:40|851.92|841.12|851.92|841.12|851.92|841.12|851.92|841.12|1
1647114830000|2022-03-12 19:53:50|852.04|841.24|852.44|841.64|852.44|841.64|852.04|841.24|9
1647114840000|2022-03-12 19:54:00|852.63|841.83|852.71|841.91|852.76|841.96|852.63|841.83|3
1647114850000|2022-03-12 19:54:10|852.72|841.92|852.71|841.91|852.72|841.92|852.71|841.91|2
1647114860000|2022-03-12 19:54:20|852.72|841.92|852.71|841.91|852.72|841.92|852.71|841.91|8
1647114870000|2022-03-12 19:54:30|852.72|841.92|852.73|841.93|852.73|841.93|852.71|841.91|3
1647114900000|2022-03-12 19:55:00|852.75|841.95|852.75|841.95|852.75|841.95|852.75|841.95|1
1647114910000|2022-03-12 19:55:10|852.8|842|853.37|842.57|853.37|842.57|852.8|842|4
1647114920000|2022-03-12 19:55:20|853.46|842.66|853.72|842.92|853.73|842.93|853.46|842.66|14
1647114930000|2022-03-12 19:55:30|853.73|842.93|852.92|842.12|853.73|842.93|852.92|842.12|6
1647114950000|2022-03-12 19:55:50|852.99|842.19|852.86|842.06|852.99|842.19|852.86|842.06|3
1647114980000|2022-03-12 19:56:20|852.9|842.1|852.9|842.1|852.9|842.1|852.9|842.1|1
1647114990000|2022-03-12 19:56:30|852.99|842.19|852.99|842.19|852.99|842.19|852.99|842.19|1
1647115030000|2022-03-12 19:57:10|852.95|842.15|852.94|842.14|852.95|842.15|852.94|842.14|20
1647115040000|2022-03-12 19:57:20|852.95|842.15|852.95|842.15|852.96|842.16|852.94|842.14|17
1647115050000|2022-03-12 19:57:30|852.96|842.16|852.95|842.15|852.96|842.16|852.95|842.15|8
1647115070000|2022-03-12 19:57:50|852.93|842.13|851.92|841.12|852.93|842.13|851.92|841.12|6
1647115100000|2022-03-12 19:58:20|851.96|841.16|851.96|841.16|851.96|841.16|851.96|841.16|1
1647115110000|2022-03-12 19:58:30|851.97|841.17|851.97|841.17|851.97|841.17|851.96|841.16|15
1647115120000|2022-03-12 19:58:40|851.96|841.16|851.93|841.13|851.97|841.17|851.93|841.13|3
1647115150000|2022-03-12 19:59:10|851.94|841.14|852.7|841.9|852.7|841.9|851.93|841.13|11
1647115170000|2022-03-12 19:59:30|852.67|841.87|851.93|841.13|852.67|841.87|851.93|841.13|5
1647115180000|2022-03-12 19:59:40|851.92|841.12|851.93|841.13|851.93|841.13|851.92|841.12|2
1647115190000|2022-03-12 19:59:50|851.92|841.12|851.93|841.13|851.93|841.13|851.92|841.12|2
1647115200000|2022-03-12 20:00:00|851.91|841.11|851.91|841.11|851.91|841.11|851.91|841.11|1
1647115210000|2022-03-12 20:00:10|851.9|841.1|852.5|841.7|852.5|841.7|851.9|841.1|6
1647115220000|2022-03-12 20:00:20|852.49|841.69|852.59|841.79|852.6|841.8|852.49|841.69|17
1647115230000|2022-03-12 20:00:30|852.6|841.8|852.69|841.89|852.7|841.9|852.35|841.55|16
1647115240000|2022-03-12 20:00:40|852.7|841.9|852.7|841.9|852.7|841.9|852.69|841.89|7
1647115250000|2022-03-12 20:00:50|852.69|841.89|851.92|841.12|852.69|841.89|851.92|841.12|5
1647115260000|2022-03-12 20:01:00|851.9|841.1|851.9|841.1|851.9|841.1|851.9|841.1|1
1647115280000|2022-03-12 20:01:20|851.89|841.09|851.57|840.77|851.89|841.09|851.55|840.75|4
1647115290000|2022-03-12 20:01:30|851.49|840.69|851.77|840.97|851.77|840.97|851.49|840.69|2
1647115310000|2022-03-12 20:01:50|851.78|840.98|851.83|841.03|851.83|841.03|851.77|840.97|3
1647115320000|2022-03-12 20:02:00|851.81|841.01|851.81|841.01|851.81|841.01|851.81|841.01|1
1647115340000|2022-03-12 20:02:20|851.77|840.97|851.77|840.97|851.77|840.97|851.77|840.97|1
1647115350000|2022-03-12 20:02:30|851.76|840.96|851.69|840.89|851.76|840.96|851.69|840.89|2
1647115360000|2022-03-12 20:02:40|851.62|840.82|851.05|840.25|851.62|840.82|851.05|840.25|5
1647115370000|2022-03-12 20:02:50|851.14|840.34|851.59|840.79|851.66|840.86|851.14|840.34|7
1647115380000|2022-03-12 20:03:00|851.6|840.8|851.23|840.43|851.6|840.8|851.23|840.43|3
1647115400000|2022-03-12 20:03:20|851.22|840.42|851.17|840.37|851.22|840.42|851.17|840.37|2
1647115410000|2022-03-12 20:03:30|851.02|840.22|851.02|840.22|851.02|840.22|851.02|840.22|1
1647115430000|2022-03-12 20:03:50|851.1|840.3|851.1|840.3|851.1|840.3|851.1|840.3|1
1647115440000|2022-03-12 20:04:00|851.14|840.34|851.14|840.34|851.14|840.34|851.14|840.34|1
1647115450000|2022-03-12 20:04:10|851.13|840.33|851.61|840.81|851.61|840.81|851.13|840.33|5
1647115460000|2022-03-12 20:04:20|851.54|840.74|851.54|840.74|851.54|840.74|851.54|840.74|1
1647115470000|2022-03-12 20:04:30|851.53|840.73|851.56|840.76|851.56|840.76|851.53|840.73|2
1647115490000|2022-03-12 20:04:50|851.59|840.79|851.59|840.79|851.59|840.79|851.59|840.79|1
1647115500000|2022-03-12 20:05:00|851.56|840.76|851.56|840.76|851.56|840.76|851.56|840.76|1
1647115520000|2022-03-12 20:05:20|851.81|841.01|851.81|841.01|851.81|841.01|851.81|841.01|1
1647115530000|2022-03-12 20:05:30|851.89|841.09|852.61|841.81|852.61|841.81|851.89|841.09|4
1647115550000|2022-03-12 20:05:50|852.65|841.85|852.65|841.85|852.65|841.85|852.65|841.85|1
1647115560000|2022-03-12 20:06:00|852.72|841.92|852.82|842.02|852.83|842.03|852.72|841.92|6
1647115570000|2022-03-12 20:06:10|852.83|842.03|852.83|842.03|852.84|842.04|852.82|842.02|11
1647115580000|2022-03-12 20:06:20|852.84|842.04|852.88|842.08|852.88|842.08|852.83|842.03|8
1647115590000|2022-03-12 20:06:30|852.87|842.07|852.88|842.08|852.89|842.09|852.87|842.07|12
1647115600000|2022-03-12 20:06:40|852.89|842.09|852.8|842|852.89|842.09|852.8|842|2
1647115610000|2022-03-12 20:06:50|852.81|842.01|852.81|842.01|852.81|842.01|852.81|842.01|1
1647115620000|2022-03-12 20:07:00|852.8|842|852.8|842|852.8|842|852.8|842|1
1647115650000|2022-03-12 20:07:30|852.77|841.97|852.77|841.97|852.77|841.97|852.77|841.97|1
1647115680000|2022-03-12 20:08:00|852.9|842.1|852.9|842.1|852.9|842.1|852.9|842.1|1
1647115700000|2022-03-12 20:08:20|852.91|842.11|852.91|842.11|852.91|842.11|852.91|842.11|1
1647115730000|2022-03-12 20:08:50|853.02|842.22|853.16|842.36|853.16|842.36|853.02|842.22|2
1647115740000|2022-03-12 20:09:00|853.22|842.42|853.42|842.62|853.42|842.62|853.22|842.42|5
1647115750000|2022-03-12 20:09:10|853.48|842.68|853.48|842.68|853.48|842.68|853.48|842.68|1
1647115770000|2022-03-12 20:09:30|853.56|842.76|853.59|842.79|853.59|842.79|853.56|842.76|2
1647115790000|2022-03-12 20:09:50|853.51|842.71|853.51|842.71|853.51|842.71|853.51|842.71|1
1647115810000|2022-03-12 20:10:10|853.43|842.63|853.43|842.63|853.43|842.63|853.43|842.63|1
1647115830000|2022-03-12 20:10:30|853.41|842.61|853.41|842.61|853.41|842.61|853.41|842.61|1
1647115840000|2022-03-12 20:10:40|853.42|842.62|853.52|842.72|853.52|842.72|853.42|842.62|3
1647115850000|2022-03-12 20:10:50|853.44|842.64|853.44|842.64|853.44|842.64|853.44|842.64|1
1647115860000|2022-03-12 20:11:00|853.52|842.72|853.51|842.71|853.52|842.72|853.51|842.71|2
1647115870000|2022-03-12 20:11:10|853.52|842.72|853.51|842.71|853.52|842.72|853.51|842.71|2
1647115880000|2022-03-12 20:11:20|853.62|842.82|853.65|842.85|853.65|842.85|853.62|842.82|2
1647115890000|2022-03-12 20:11:30|853.81|843.01|853.81|843.01|853.81|843.01|853.81|843.01|1
1647115900000|2022-03-12 20:11:40|853.82|843.02|853.86|843.06|853.86|843.06|853.82|843.02|2
1647115910000|2022-03-12 20:11:50|853.92|843.12|853.91|843.11|853.92|843.12|853.91|843.11|2
1647115920000|2022-03-12 20:12:00|853.81|843.01|853.81|843.01|853.81|843.01|853.81|843.01|1
1647115930000|2022-03-12 20:12:10|853.83|843.03|853.85|843.05|853.85|843.05|853.83|843.03|2
1647115950000|2022-03-12 20:12:30|853.92|843.12|854.62|843.82|854.63|843.83|853.92|843.12|7
1647115960000|2022-03-12 20:12:40|854.43|843.63|854.27|843.47|854.43|843.63|854.27|843.47|2
1647115970000|2022-03-12 20:12:50|854.6|843.8|854.65|843.85|854.65|843.85|854.6|843.8|2
1647115980000|2022-03-12 20:13:00|854.77|843.97|854.77|843.97|854.77|843.97|854.77|843.97|1
1647116000000|2022-03-12 20:13:20|854.79|843.99|854.79|843.99|854.79|843.99|854.79|843.99|1
1647116010000|2022-03-12 20:13:30|854.81|844.01|854.81|844.01|854.81|844.01|854.81|844.01|1
1647116020000|2022-03-12 20:13:40|854.82|844.02|854.82|844.02|854.82|844.02|854.82|844.02|1
1647116030000|2022-03-12 20:13:50|854.92|844.12|855.01|844.21|855.02|844.22|854.92|844.12|3
1647116040000|2022-03-12 20:14:00|854.92|844.12|854.94|844.14|854.94|844.14|854.9|844.1|5
1647116060000|2022-03-12 20:14:20|854.95|844.15|854.95|844.15|854.95|844.15|854.95|844.15|1
1647116070000|2022-03-12 20:14:30|854.97|844.17|854.95|844.15|854.97|844.17|854.95|844.15|2
1647116080000|2022-03-12 20:14:40|854.96|844.16|854.96|844.16|854.96|844.16|854.96|844.16|1
1647116130000|2022-03-12 20:15:30|855.02|844.22|855.02|844.22|855.02|844.22|855.02|844.22|1
1647116140000|2022-03-12 20:15:40|855.09|844.29|855.22|844.42|855.22|844.42|855.09|844.29|3
1647116150000|2022-03-12 20:15:50|855.56|844.76|855.56|844.76|855.56|844.76|855.56|844.76|1
1647116180000|2022-03-12 20:16:20|855.78|844.98|855.78|844.98|855.78|844.98|855.78|844.98|1
1647116190000|2022-03-12 20:16:30|855.88|845.08|855.9|845.1|855.9|845.1|855.88|845.08|2
1647116200000|2022-03-12 20:16:40|855.88|845.08|856.03|845.23|856.03|845.23|855.88|845.08|4
1647116210000|2022-03-12 20:16:50|855.94|845.14|856.11|845.31|856.11|845.31|855.94|845.14|2
1647116220000|2022-03-12 20:17:00|856.16|845.36|856.79|845.99|856.79|845.99|856.16|845.36|8
1647116230000|2022-03-12 20:17:10|856.78|845.98|856.8|846|856.8|846|856.78|845.98|11
1647116240000|2022-03-12 20:17:20|856.79|845.99|856.18|845.38|856.79|845.99|856.18|845.38|17
1647116250000|2022-03-12 20:17:30|856|845.2|855.96|845.16|856|845.2|855.96|845.16|2
1647116260000|2022-03-12 20:17:40|855.95|845.15|855.96|845.16|855.96|845.16|855.95|845.15|2
1647116270000|2022-03-12 20:17:50|855.95|845.15|855.91|845.11|855.97|845.17|855.91|845.11|6
1647116290000|2022-03-12 20:18:10|855.9|845.1|855.9|845.1|855.9|845.1|855.9|845.1|1
1647116320000|2022-03-12 20:18:40|855.91|845.11|855.91|845.11|855.91|845.11|855.91|845.11|1
1647116330000|2022-03-12 20:18:50|855.77|844.97|855.77|844.97|855.77|844.97|855.77|844.97|1
1647116340000|2022-03-12 20:19:00|855.81|845.01|855.81|845.01|855.81|845.01|855.81|845.01|1
1647116380000|2022-03-12 20:19:40|855.91|845.11|855.91|845.11|855.91|845.11|855.91|845.11|1
1647116430000|2022-03-12 20:20:30|855.81|845.01|855.81|845.01|855.81|845.01|855.81|845.01|1
1647116450000|2022-03-12 20:20:50|855.77|844.97|855.77|844.97|855.77|844.97|855.77|844.97|1
1647116460000|2022-03-12 20:21:00|855.82|845.02|855.82|845.02|855.82|845.02|855.82|845.02|1
1647116470000|2022-03-12 20:21:10|855.81|845.01|855.81|845.01|855.81|845.01|855.81|845.01|1
1647116480000|2022-03-12 20:21:20|855.82|845.02|855.92|845.12|855.92|845.12|855.82|845.02|2
1647116500000|2022-03-12 20:21:40|855.91|845.11|855.91|845.11|855.91|845.11|855.91|845.11|1
1647116510000|2022-03-12 20:21:50|855.9|845.1|855.9|845.1|855.9|845.1|855.9|845.1|1
1647116520000|2022-03-12 20:22:00|855.75|844.95|855.75|844.95|855.75|844.95|855.75|844.95|1
1647116530000|2022-03-12 20:22:10|855.9|845.1|856.34|845.54|856.34|845.54|855.9|845.1|4
1647116540000|2022-03-12 20:22:20|856.44|845.64|856.34|845.54|856.45|845.65|856.21|845.41|9
1647116550000|2022-03-12 20:22:30|856.24|845.44|856.24|845.44|856.24|845.44|856.24|845.44|1
1647116560000|2022-03-12 20:22:40|856.23|845.43|855.91|845.11|856.24|845.44|855.91|845.11|4
1647116580000|2022-03-12 20:23:00|855.97|845.17|855.97|845.17|855.97|845.17|855.97|845.17|1
1647116600000|2022-03-12 20:23:20|855.94|845.14|855.94|845.14|855.94|845.14|855.94|845.14|1
1647116660000|2022-03-12 20:24:20|855.91|845.11|855.91|845.11|855.91|845.11|855.91|845.11|1
1647116670000|2022-03-12 20:24:30|855.9|845.1|855.9|845.1|855.91|845.11|855.9|845.1|3
1647116700000|2022-03-12 20:25:00|855.97|845.17|855.94|845.14|855.97|845.17|855.94|845.14|3
1647116710000|2022-03-12 20:25:10|855.82|845.02|854.58|843.78|855.82|845.02|854.58|843.78|10
1647116720000|2022-03-12 20:25:20|854.42|843.62|854.72|843.92|854.72|843.92|854.41|843.61|12
1647116740000|2022-03-12 20:25:40|854.71|843.91|854.85|844.05|854.86|844.06|854.71|843.91|7
1647116750000|2022-03-12 20:25:50|854.86|844.06|854.85|844.05|854.86|844.06|854.85|844.05|16
1647116760000|2022-03-12 20:26:00|854.86|844.06|854.89|844.09|854.89|844.09|854.85|844.05|16
1647116770000|2022-03-12 20:26:10|854.92|844.12|854.9|844.1|854.92|844.12|854.9|844.1|2
1647116790000|2022-03-12 20:26:30|854.93|844.13|855.77|844.97|855.77|844.97|854.93|844.13|9
1647116810000|2022-03-12 20:26:50|855.7|844.9|855.7|844.9|855.7|844.9|855.69|844.89|9
1647116820000|2022-03-12 20:27:00|855.79|844.99|855.78|844.98|855.79|844.99|855.78|844.98|14
1647116830000|2022-03-12 20:27:10|855.79|844.99|855.79|844.99|855.79|844.99|855.78|844.98|17
1647116840000|2022-03-12 20:27:20|855.78|844.98|855.79|844.99|855.79|844.99|855.78|844.98|14
1647116850000|2022-03-12 20:27:30|855.78|844.98|855.9|845.1|855.9|845.1|855.78|844.98|13
1647116880000|2022-03-12 20:28:00|855.96|845.16|855.96|845.16|855.96|845.16|855.96|845.16|1
1647116900000|2022-03-12 20:28:20|855.97|845.17|855.97|845.17|855.97|845.17|855.97|845.17|1
1647116920000|2022-03-12 20:28:40|855.98|845.18|855.97|845.17|855.98|845.18|855.97|845.17|2
1647116930000|2022-03-12 20:28:50|856.14|845.34|856.52|845.72|856.52|845.72|856.14|845.34|4
1647116940000|2022-03-12 20:29:00|856.63|845.83|856.63|845.83|856.63|845.83|856.63|845.83|1
1647117000000|2022-03-12 20:30:00|856.71|845.91|856.71|845.91|856.71|845.91|856.71|845.91|1
1647117020000|2022-03-12 20:30:20|856.72|845.92|857.93|847.13|858.47|847.67|856.72|845.92|16
1647117030000|2022-03-12 20:30:30|858.35|847.55|858.39|847.59|858.45|847.65|858.35|847.55|3
1647117040000|2022-03-12 20:30:40|858.27|847.47|858.27|847.47|858.28|847.48|858.27|847.47|7
1647117050000|2022-03-12 20:30:50|858.28|847.48|858.32|847.52|858.78|847.98|858.25|847.45|17
1647117060000|2022-03-12 20:31:00|858.39|847.59|858.34|847.54|858.52|847.72|858.32|847.52|19
1647117070000|2022-03-12 20:31:10|858.35|847.55|858.34|847.54|858.35|847.55|858.34|847.54|16
1647117080000|2022-03-12 20:31:20|858.52|847.72|858.4|847.6|858.52|847.72|858.32|847.52|3
1647117090000|2022-03-12 20:31:30|858.54|847.74|858.4|847.6|858.54|847.74|858.4|847.6|2
1647117100000|2022-03-12 20:31:40|858.44|847.64|858.4|847.6|858.44|847.64|858.4|847.6|2
1647117110000|2022-03-12 20:31:50|858.44|847.64|857.93|847.13|858.44|847.64|857.93|847.13|13
1647117130000|2022-03-12 20:32:10|857.94|847.14|857.93|847.13|857.94|847.14|857.93|847.13|6
1647117140000|2022-03-12 20:32:20|857.94|847.14|857.93|847.13|857.94|847.14|857.93|847.13|10
1647117160000|2022-03-12 20:32:40|858.02|847.22|858.02|847.22|858.02|847.22|858.02|847.22|1
1647117170000|2022-03-12 20:32:50|858.01|847.21|858.02|847.22|858.02|847.22|858.01|847.21|2
1647117180000|2022-03-12 20:33:00|857.92|847.12|857.44|846.64|857.92|847.12|857.44|846.64|5
1647117190000|2022-03-12 20:33:10|857.56|846.76|857.18|846.38|857.56|846.76|857.05|846.25|7
1647117200000|2022-03-12 20:33:20|857.3|846.5|857.5|846.7|857.5|846.7|857.3|846.5|3
1647117210000|2022-03-12 20:33:30|857.41|846.61|857.41|846.61|857.41|846.61|857.41|846.61|1
1647117220000|2022-03-12 20:33:40|857.42|846.62|857.75|846.95|857.75|846.95|857.41|846.61|9
1647117230000|2022-03-12 20:33:50|857.74|846.94|857.74|846.94|857.74|846.94|857.74|846.94|1
1647117240000|2022-03-12 20:34:00|857.73|846.93|857.47|846.67|857.73|846.93|857.47|846.67|9
1647117250000|2022-03-12 20:34:10|857.48|846.68|857.47|846.67|857.48|846.68|857.47|846.67|2
1647117260000|2022-03-12 20:34:20|857.48|846.68|857.47|846.67|857.48|846.68|857.47|846.67|8
1647117270000|2022-03-12 20:34:30|857.48|846.68|857.71|846.91|857.71|846.91|857.48|846.68|2
1647117280000|2022-03-12 20:34:40|857.72|846.92|857.71|846.91|857.72|846.92|857.7|846.9|4
1647117290000|2022-03-12 20:34:50|857.7|846.9|857.71|846.91|857.71|846.91|857.7|846.9|2
1647117300000|2022-03-12 20:35:00|857.55|846.75|857.57|846.77|857.57|846.77|857.55|846.75|5
1647117310000|2022-03-12 20:35:10|857.56|846.76|857.57|846.77|857.57|846.77|857.56|846.76|16
1647117320000|2022-03-12 20:35:20|857.56|846.76|857.57|846.77|857.58|846.78|857.56|846.76|6
1647117330000|2022-03-12 20:35:30|857.78|846.98|857.81|847.01|857.91|847.11|857.78|846.98|7
1647117340000|2022-03-12 20:35:40|857.82|847.02|857.81|847.01|857.82|847.02|857.81|847.01|4
1647117350000|2022-03-12 20:35:50|857.82|847.02|857.81|847.01|857.82|847.02|857.81|847.01|6
1647117360000|2022-03-12 20:36:00|857.82|847.02|857.9|847.1|857.9|847.1|857.79|846.99|6
1647117420000|2022-03-12 20:37:00|857.84|847.04|857.84|847.04|857.84|847.04|857.84|847.04|1
1647117430000|2022-03-12 20:37:10|857.81|847.01|857.81|847.01|857.81|847.01|857.81|847.01|1
1647117450000|2022-03-12 20:37:30|857.83|847.03|857.83|847.03|857.83|847.03|857.83|847.03|1
1647117480000|2022-03-12 20:38:00|857.84|847.04|857.83|847.03|857.84|847.04|857.83|847.03|6
1647117490000|2022-03-12 20:38:10|857.84|847.04|857.83|847.03|857.84|847.04|857.83|847.03|10
1647117500000|2022-03-12 20:38:20|857.84|847.04|857.83|847.03|857.84|847.04|857.83|847.03|10
1647117510000|2022-03-12 20:38:30|857.84|847.04|857.83|847.03|857.84|847.04|857.83|847.03|10
1647117520000|2022-03-12 20:38:40|857.84|847.04|857.78|846.98|857.84|847.04|857.78|846.98|4
1647117530000|2022-03-12 20:38:50|857.76|846.96|857.76|846.96|857.77|846.97|857.76|846.96|7
1647117540000|2022-03-12 20:39:00|857.77|846.97|857.76|846.96|857.78|846.98|857.76|846.96|6
1647117570000|2022-03-12 20:39:30|857.77|846.97|858.43|847.63|858.43|847.63|857.77|846.97|7
1647117580000|2022-03-12 20:39:40|858.28|847.48|858.39|847.59|858.39|847.59|858.04|847.24|7
1647117590000|2022-03-12 20:39:50|858.4|847.6|858.39|847.59|858.4|847.6|858.39|847.59|8
1647117600000|2022-03-12 20:40:00|858.4|847.6|857.91|847.11|858.43|847.63|857.91|847.11|9
1647117620000|2022-03-12 20:40:20|858.02|847.22|858.1|847.3|858.1|847.3|858.02|847.22|2
1647117630000|2022-03-12 20:40:30|858.02|847.22|858.02|847.22|858.02|847.22|858.02|847.22|1
1647117660000|2022-03-12 20:41:00|858|847.2|858|847.2|858|847.2|858|847.2|1
1647117670000|2022-03-12 20:41:10|857.93|847.13|857.93|847.13|857.93|847.13|857.93|847.13|1
1647117720000|2022-03-12 20:42:00|857.82|847.02|857.82|847.02|857.82|847.02|857.82|847.02|1
1647117740000|2022-03-12 20:42:20|857.73|846.93|857.73|846.93|857.73|846.93|857.73|846.93|1
1647117750000|2022-03-12 20:42:30|857.86|847.06|857.86|847.06|857.86|847.06|857.86|847.06|1
1647117760000|2022-03-12 20:42:40|857.8|847|857.8|847|857.8|847|857.8|847|1
1647117770000|2022-03-12 20:42:50|857.79|846.99|857.79|846.99|857.79|846.99|857.79|846.99|1
1647117780000|2022-03-12 20:43:00|857.78|846.98|857.77|846.97|857.78|846.98|857.77|846.97|2
1647117790000|2022-03-12 20:43:10|857.78|846.98|857.6|846.8|857.78|846.98|857.6|846.8|3
1647117800000|2022-03-12 20:43:20|857.57|846.77|857.57|846.77|857.57|846.77|857.33|846.53|5
1647117840000|2022-03-12 20:44:00|857.7|846.9|857.7|846.9|857.7|846.9|857.7|846.9|1
1647117850000|2022-03-12 20:44:10|857.66|846.86|857.7|846.9|857.7|846.9|857.66|846.86|2
1647117880000|2022-03-12 20:44:40|857.69|846.89|857.69|846.89|857.69|846.89|857.69|846.89|1
1647117890000|2022-03-12 20:44:50|857.57|846.77|857.58|846.78|857.58|846.78|857.57|846.77|2
1647117900000|2022-03-12 20:45:00|857.78|846.98|857.78|846.98|857.78|846.98|857.78|846.98|1
1647117930000|2022-03-12 20:45:30|857.77|846.97|858.69|847.89|858.69|847.89|857.77|846.97|5
1647117940000|2022-03-12 20:45:40|858.75|847.95|858.26|847.46|858.75|847.95|858.26|847.46|4
1647117950000|2022-03-12 20:45:50|857.97|847.17|857.97|847.17|857.97|847.17|857.97|847.17|1
1647117960000|2022-03-12 20:46:00|857.87|847.07|857.87|847.07|857.89|847.09|857.87|847.07|7
1647117970000|2022-03-12 20:46:10|857.89|847.09|857.87|847.07|857.89|847.09|857.87|847.07|8
1647117980000|2022-03-12 20:46:20|857.89|847.09|857.87|847.07|857.89|847.09|857.87|847.07|8
1647117990000|2022-03-12 20:46:30|857.92|847.12|857.91|847.11|858.35|847.55|857.91|847.11|8
1647118000000|2022-03-12 20:46:40|857.97|847.17|858.28|847.48|858.32|847.52|857.97|847.17|13
1647118010000|2022-03-12 20:46:50|858.27|847.47|858.39|847.59|858.39|847.59|858.27|847.47|17
1647118020000|2022-03-12 20:47:00|858.43|847.63|858.67|847.87|858.75|847.95|858.39|847.59|17
1647118030000|2022-03-12 20:47:10|858.68|847.88|858.14|847.34|858.75|847.95|858.13|847.33|19
1647118040000|2022-03-12 20:47:20|858.13|847.33|857.9|847.1|858.14|847.34|857.9|847.1|17
1647118050000|2022-03-12 20:47:30|857.91|847.11|857.9|847.1|857.91|847.11|857.9|847.1|8
1647118060000|2022-03-12 20:47:40|857.91|847.11|857.9|847.1|857.91|847.11|857.9|847.1|12
1647118070000|2022-03-12 20:47:50|857.91|847.11|857.91|847.11|857.91|847.11|857.9|847.1|11
1647118110000|2022-03-12 20:48:30|857.84|847.04|857.84|847.04|857.84|847.04|857.84|847.04|1
1647118120000|2022-03-12 20:48:40|857.81|847.01|857.81|847.01|857.81|847.01|857.81|847.01|1
1647118130000|2022-03-12 20:48:50|857.73|846.93|857.51|846.71|857.73|846.93|857.44|846.64|7
1647118140000|2022-03-12 20:49:00|857.44|846.64|857.33|846.53|857.52|846.72|857.33|846.53|18
1647118150000|2022-03-12 20:49:10|857.34|846.54|857.78|846.98|857.79|846.99|857.34|846.54|12
1647118160000|2022-03-12 20:49:20|857.79|846.99|857.41|846.61|857.79|846.99|857.39|846.59|6
1647118170000|2022-03-12 20:49:30|857.34|846.54|857.6|846.8|857.6|846.8|857.34|846.54|2
1647118180000|2022-03-12 20:49:40|857.57|846.77|857.41|846.61|857.57|846.77|857.37|846.57|3
1647118210000|2022-03-12 20:50:10|857.23|846.43|857|846.2|857.23|846.43|857|846.2|4
1647118220000|2022-03-12 20:50:20|856.98|846.18|856.81|846.01|856.98|846.18|856.69|845.89|16
1647118230000|2022-03-12 20:50:30|856.72|845.92|856.56|845.76|856.72|845.92|856.56|845.76|2
1647118250000|2022-03-12 20:50:50|856.26|845.46|856.16|845.36|856.26|845.46|856.16|845.36|3
1647118260000|2022-03-12 20:51:00|855.98|845.18|855.93|845.13|855.98|845.18|855.93|845.13|2
1647118270000|2022-03-12 20:51:10|855.99|845.19|856.16|845.36|856.16|845.36|855.99|845.19|2
1647118300000|2022-03-12 20:51:40|855.99|845.19|855.9|845.1|855.99|845.19|855.9|845.1|5
1647118310000|2022-03-12 20:51:50|855.92|845.12|855.9|845.1|855.92|845.12|855.9|845.1|2
1647118320000|2022-03-12 20:52:00|855.92|845.12|855.85|845.05|855.92|845.12|855.85|845.05|5
1647118330000|2022-03-12 20:52:10|855.89|845.09|856.15|845.35|856.15|845.35|855.89|845.09|8
1647118340000|2022-03-12 20:52:20|856.19|845.39|856.15|845.35|856.19|845.39|856.14|845.34|18
1647118350000|2022-03-12 20:52:30|856.14|845.34|856.14|845.34|856.18|845.38|856.13|845.33|15
1647118360000|2022-03-12 20:52:40|856.13|845.33|856.15|845.35|856.18|845.38|856.13|845.33|17
1647118370000|2022-03-12 20:52:50|856.07|845.27|856.85|846.05|856.85|846.05|856.07|845.27|21
1647118380000|2022-03-12 20:53:00|856.87|846.07|856.92|846.12|856.93|846.13|856.87|846.07|8
1647118390000|2022-03-12 20:53:10|856.93|846.13|856.92|846.12|856.98|846.18|856.92|846.12|12
1647118400000|2022-03-12 20:53:20|856.93|846.13|856.93|846.13|856.94|846.14|856.92|846.12|13
1647118420000|2022-03-12 20:53:40|857.01|846.21|857.01|846.21|857.01|846.21|857.01|846.21|1
1647118430000|2022-03-12 20:53:50|857.19|846.39|857.78|846.98|857.78|846.98|857.19|846.39|4
1647118440000|2022-03-12 20:54:00|857.77|846.97|857.64|846.84|857.79|846.99|857.33|846.53|13
1647118450000|2022-03-12 20:54:10|857.65|846.85|857.64|846.84|857.65|846.85|857.64|846.84|18
1647118460000|2022-03-12 20:54:20|857.65|846.85|857.64|846.84|857.65|846.85|857.64|846.84|16
1647118470000|2022-03-12 20:54:30|857.65|846.85|857.37|846.57|857.65|846.85|857.37|846.57|9
1647118480000|2022-03-12 20:54:40|857.38|846.58|857.37|846.57|857.38|846.58|857.37|846.57|8
1647118490000|2022-03-12 20:54:50|857.38|846.58|856.92|846.12|857.38|846.58|856.91|846.11|15
1647118500000|2022-03-12 20:55:00|856.91|846.11|856.92|846.12|856.92|846.12|856.91|846.11|16
1647118530000|2022-03-12 20:55:30|856.99|846.19|856.99|846.19|856.99|846.19|856.99|846.19|1
1647118580000|2022-03-12 20:56:20|856.92|846.12|856.92|846.12|856.92|846.12|856.92|846.12|1
1647118600000|2022-03-12 20:56:40|856.9|846.1|856.9|846.1|856.9|846.1|856.9|846.1|1
1647118630000|2022-03-12 20:57:10|856.93|846.13|856.93|846.13|856.93|846.13|856.93|846.13|1
1647118670000|2022-03-12 20:57:50|856.89|846.09|856.89|846.09|856.89|846.09|856.89|846.09|1
1647118680000|2022-03-12 20:58:00|856.81|846.01|856.2|845.4|856.81|846.01|856.2|845.4|4
1647118690000|2022-03-12 20:58:10|856.16|845.36|855.91|845.11|856.17|845.37|855.91|845.11|7
1647118700000|2022-03-12 20:58:20|855.92|845.12|856.72|845.92|856.72|845.92|855.92|845.12|14
1647118710000|2022-03-12 20:58:30|856.73|845.93|856.72|845.92|856.73|845.93|856.72|845.92|2
1647118720000|2022-03-12 20:58:40|856.73|845.93|856.79|845.99|856.79|845.99|856.72|845.92|7
1647118730000|2022-03-12 20:58:50|856.8|846|856.68|845.88|856.8|846|856.38|845.58|11
1647118740000|2022-03-12 20:59:00|856.67|845.87|856.35|845.55|856.67|845.87|856.35|845.55|5
1647118750000|2022-03-12 20:59:10|856.41|845.61|856.26|845.46|856.41|845.61|856.2|845.4|6
1647118760000|2022-03-12 20:59:20|856.13|845.33|856.04|845.24|856.13|845.33|856.04|845.24|4
1647118770000|2022-03-12 20:59:30|855.93|845.13|855.93|845.13|855.93|845.13|855.93|845.13|1
1647118780000|2022-03-12 20:59:40|856.04|845.24|856.13|845.33|856.14|845.34|855.95|845.15|5
1647118790000|2022-03-12 20:59:50|856.14|845.34|856.13|845.33|856.14|845.34|856.13|845.33|8
1647118800000|2022-03-12 21:00:00|856.14|845.34|856.19|845.39|856.57|845.77|856.09|845.29|18
1647118810000|2022-03-12 21:00:10|856.18|845.38|855.9|845.1|856.19|845.39|855.66|844.86|12
1647118820000|2022-03-12 21:00:20|855.82|845.02|855.72|844.92|855.82|845.02|855.3|844.5|14
1647118830000|2022-03-12 21:00:30|855.73|844.93|855.73|844.93|855.73|844.93|855.72|844.92|15
1647118840000|2022-03-12 21:00:40|855.72|844.92|855.84|845.04|855.85|845.05|855.63|844.83|18
1647118850000|2022-03-12 21:00:50|855.85|845.05|856.51|845.71|856.51|845.71|855.84|845.04|12
1647118860000|2022-03-12 21:01:00|856.5|845.7|856.51|845.71|856.51|845.71|856.5|845.7|18
1647118870000|2022-03-12 21:01:10|856.5|845.7|856.71|845.91|856.71|845.91|856.5|845.7|5
1647118890000|2022-03-12 21:01:30|856.47|845.67|856.16|845.36|856.47|845.67|856.15|845.35|5
1647118900000|2022-03-12 21:01:40|856.15|845.35|856.47|845.67|856.47|845.67|856.15|845.35|16
1647118910000|2022-03-12 21:01:50|856.78|845.98|856.68|845.88|856.78|845.98|856.68|845.88|2
1647118920000|2022-03-12 21:02:00|856.69|845.89|856.21|845.41|856.69|845.89|856.21|845.41|7
1647118930000|2022-03-12 21:02:10|856.24|845.44|856.21|845.41|856.24|845.44|856.21|845.41|2
1647118940000|2022-03-12 21:02:20|856.24|845.44|856.21|845.41|856.24|845.44|856.21|845.41|4
1647118950000|2022-03-12 21:02:30|856.25|845.45|856.7|845.9|856.7|845.9|856.25|845.45|4
1647118960000|2022-03-12 21:02:40|856.71|845.91|856.71|845.91|856.71|845.91|856.7|845.9|5
1647118970000|2022-03-12 21:02:50|856.7|845.9|856.71|845.91|856.71|845.91|856.7|845.9|16
1647118980000|2022-03-12 21:03:00|856.7|845.9|856.79|845.99|856.79|845.99|856.7|845.9|7
1647119000000|2022-03-12 21:03:20|856.89|846.09|856.81|846.01|856.89|846.09|856.81|846.01|2
1647119010000|2022-03-12 21:03:30|856.71|845.91|856.71|845.91|856.71|845.91|856.71|845.91|1
1647119040000|2022-03-12 21:04:00|856.63|845.83|856.62|845.82|856.63|845.83|856.62|845.82|6
1647119050000|2022-03-12 21:04:10|856.63|845.83|856.57|845.77|856.63|845.83|856.57|845.77|3
1647119060000|2022-03-12 21:04:20|856.63|845.83|856.62|845.82|856.63|845.83|856.62|845.82|10
1647119080000|2022-03-12 21:04:40|856.63|845.83|856.63|845.83|856.63|845.83|856.62|845.82|3
1647119090000|2022-03-12 21:04:50|856.62|845.82|856.53|845.73|856.63|845.83|856.52|845.72|19
1647119100000|2022-03-12 21:05:00|856.52|845.72|856.52|845.72|856.53|845.73|856.51|845.71|15
1647119110000|2022-03-12 21:05:10|856.51|845.71|856.02|845.22|856.51|845.71|856.02|845.22|13
1647119120000|2022-03-12 21:05:20|856.03|845.23|856.09|845.29|856.09|845.29|856.02|845.22|15
1647119130000|2022-03-12 21:05:30|856.08|845.28|856.08|845.28|856.08|845.28|856.08|845.28|1
1647119140000|2022-03-12 21:05:40|856.11|845.31|856.08|845.28|856.11|845.31|856.08|845.28|4
1647119150000|2022-03-12 21:05:50|856.19|845.39|856.31|845.51|856.31|845.51|856.19|845.39|2
1647119160000|2022-03-12 21:06:00|856.59|845.79|856.59|845.79|856.59|845.79|856.59|845.79|1
1647119170000|2022-03-12 21:06:10|856.48|845.68|856.48|845.68|856.48|845.68|856.48|845.68|1
1647119190000|2022-03-12 21:06:30|856.41|845.61|856.41|845.61|856.41|845.61|856.41|845.61|1
1647119210000|2022-03-12 21:06:50|856.6|845.8|856.6|845.8|856.6|845.8|856.59|845.79|15
1647119220000|2022-03-12 21:07:00|856.59|845.79|856.59|845.79|856.6|845.8|856.59|845.79|3
1647119230000|2022-03-12 21:07:10|856.38|845.58|856.38|845.58|856.38|845.58|856.38|845.58|1
1647119240000|2022-03-12 21:07:20|856.41|845.61|856.41|845.61|856.41|845.61|856.41|845.61|1
1647119260000|2022-03-12 21:07:40|856.45|845.65|856.45|845.65|856.46|845.66|856.45|845.65|17
1647119270000|2022-03-12 21:07:50|856.46|845.66|856.49|845.69|856.5|845.7|856.45|845.65|15
1647119280000|2022-03-12 21:08:00|856.5|845.7|856.49|845.69|856.5|845.7|856.49|845.69|14
1647119290000|2022-03-12 21:08:10|856.5|845.7|856.49|845.69|856.5|845.7|856.49|845.69|14
1647119300000|2022-03-12 21:08:20|856.5|845.7|856.51|845.71|856.51|845.71|856.49|845.69|9
1647119330000|2022-03-12 21:08:50|856.4|845.6|856.07|845.27|856.4|845.6|856.07|845.27|3
1647119340000|2022-03-12 21:09:00|856.04|845.24|856.03|845.23|856.04|845.24|856.03|845.23|2
1647119350000|2022-03-12 21:09:10|856.04|845.24|856.15|845.35|856.15|845.35|856.04|845.24|4
1647119370000|2022-03-12 21:09:30|856.37|845.57|856.1|845.3|856.4|845.6|856.1|845.3|4
1647119380000|2022-03-12 21:09:40|856.19|845.39|856.1|845.3|856.19|845.39|856.1|845.3|12
1647119390000|2022-03-12 21:09:50|856.19|845.39|856.11|845.31|856.43|845.63|856.1|845.3|14
1647119400000|2022-03-12 21:10:00|856.15|845.35|856.42|845.62|856.44|845.64|856.15|845.35|16
1647119410000|2022-03-12 21:10:10|856.44|845.64|856.44|845.64|856.44|845.64|856.42|845.62|15
1647119420000|2022-03-12 21:10:20|856.42|845.62|856.43|845.63|856.44|845.64|856.41|845.61|16
1647119430000|2022-03-12 21:10:30|856.41|845.61|855.9|845.1|856.41|845.61|855.9|845.1|7
1647119460000|2022-03-12 21:11:00|855.8|845|855.8|845|855.81|845.01|855.8|845|11
1647119470000|2022-03-12 21:11:10|855.81|845.01|856.49|845.69|856.5|845.7|855.8|845|20
1647119480000|2022-03-12 21:11:20|856.5|845.7|856.6|845.8|856.6|845.8|856.49|845.69|5
1647119490000|2022-03-12 21:11:30|856.39|845.59|856.39|845.59|856.39|845.59|856.39|845.59|1
1647119500000|2022-03-12 21:11:40|856.31|845.51|856.23|845.43|856.31|845.51|856.23|845.43|2
1647119510000|2022-03-12 21:11:50|856.13|845.33|856.12|845.32|856.15|845.35|856.12|845.32|10
1647119520000|2022-03-12 21:12:00|856.15|845.35|856.63|845.83|856.63|845.83|856.12|845.32|13
1647119530000|2022-03-12 21:12:10|856.73|845.93|856.61|845.81|856.73|845.93|856.61|845.81|2
1647119550000|2022-03-12 21:12:30|856.7|845.9|856.7|845.9|856.7|845.9|856.7|845.9|1
1647119570000|2022-03-12 21:12:50|856.58|845.78|856.58|845.78|856.58|845.78|856.58|845.78|1
1647119580000|2022-03-12 21:13:00|856.53|845.73|856.34|845.54|856.53|845.73|856.34|845.54|2
1647119610000|2022-03-12 21:13:30|856.41|845.61|856.32|845.52|856.43|845.63|856.32|845.52|10
1647119620000|2022-03-12 21:13:40|856.35|845.55|856.32|845.52|856.35|845.55|856.32|845.52|18
1647119630000|2022-03-12 21:13:50|856.35|845.55|856.72|845.92|856.72|845.92|856.32|845.52|10
1647119640000|2022-03-12 21:14:00|856.71|845.91|856.28|845.48|856.71|845.91|856.28|845.48|8
1647119650000|2022-03-12 21:14:10|856.34|845.54|856.34|845.54|856.38|845.58|856.28|845.48|17
1647119660000|2022-03-12 21:14:20|856.38|845.58|856.34|845.54|856.38|845.58|856.34|845.54|14
1647119670000|2022-03-12 21:14:30|856.38|845.58|856.34|845.54|856.38|845.58|856.34|845.54|16
1647119680000|2022-03-12 21:14:40|856.38|845.58|856.34|845.54|856.38|845.58|856.34|845.54|16
1647119690000|2022-03-12 21:14:50|856.38|845.58|856.34|845.54|856.38|845.58|856.34|845.54|14
1647119700000|2022-03-12 21:15:00|856.38|845.58|856.57|845.77|856.57|845.77|856.32|845.52|14
1647119720000|2022-03-12 21:15:20|856.72|845.92|856.81|846.01|856.81|846.01|856.72|845.92|3
1647119730000|2022-03-12 21:15:30|856.83|846.03|857.21|846.41|857.27|846.47|856.83|846.03|4
1647119740000|2022-03-12 21:15:40|857.24|846.44|857.21|846.41|857.24|846.44|857.21|846.41|2
1647119750000|2022-03-12 21:15:50|857.24|846.44|857.21|846.41|857.24|846.44|857.21|846.41|10
1647119760000|2022-03-12 21:16:00|857.24|846.44|857.21|846.41|857.24|846.44|857.21|846.41|10
1647119770000|2022-03-12 21:16:10|857.24|846.44|857.52|846.72|857.52|846.72|857.21|846.41|15
1647119780000|2022-03-12 21:16:20|857.51|846.71|857.52|846.72|857.52|846.72|857.51|846.71|18
1647119790000|2022-03-12 21:16:30|857.34|846.54|857.21|846.41|857.34|846.54|857.21|846.41|10
1647119800000|2022-03-12 21:16:40|857.24|846.44|857.21|846.41|857.24|846.44|857.21|846.41|14
1647119810000|2022-03-12 21:16:50|857.24|846.44|857.24|846.44|857.24|846.44|857.21|846.41|17
1647119820000|2022-03-12 21:17:00|857.21|846.41|857.21|846.41|857.3|846.5|857.21|846.41|12
1647119830000|2022-03-12 21:17:10|857.24|846.44|857.52|846.72|857.52|846.72|857.21|846.41|7
1647119840000|2022-03-12 21:17:20|857.37|846.57|857.1|846.3|857.37|846.57|856.96|846.16|7
1647119850000|2022-03-12 21:17:30|857.24|846.44|857.52|846.72|857.52|846.72|857.16|846.36|8
1647119870000|2022-03-12 21:17:50|857.64|846.84|857.64|846.84|857.65|846.85|857.64|846.84|15
1647119880000|2022-03-12 21:18:00|857.65|846.85|857.64|846.84|857.65|846.85|857.64|846.84|8
1647119890000|2022-03-12 21:18:10|857.59|846.79|857|846.2|857.59|846.79|857|846.2|4
1647119900000|2022-03-12 21:18:20|857.01|846.21|857|846.2|857.01|846.21|857|846.2|4
1647119910000|2022-03-12 21:18:30|857.01|846.21|856.76|845.96|857.01|846.21|856.76|845.96|7
1647119920000|2022-03-12 21:18:40|856.77|845.97|856.76|845.96|856.77|845.97|856.76|845.96|4
1647119930000|2022-03-12 21:18:50|856.77|845.97|857.48|846.68|857.48|846.68|856.76|845.96|18
1647119940000|2022-03-12 21:19:00|857.49|846.69|857.48|846.68|857.49|846.69|857.48|846.68|18
1647119950000|2022-03-12 21:19:10|857.49|846.69|857.1|846.3|857.49|846.69|857.02|846.22|9
1647119960000|2022-03-12 21:19:20|857.15|846.35|857.1|846.3|857.15|846.35|857.1|846.3|8
1647119970000|2022-03-12 21:19:30|857.15|846.35|856.92|846.12|857.15|846.35|856.92|846.12|10
1647119980000|2022-03-12 21:19:40|856.93|846.13|856.93|846.13|856.93|846.13|856.93|846.13|1
1647119990000|2022-03-12 21:19:50|856.69|845.89|856.69|845.89|856.69|845.89|856.69|845.89|1
1647120000000|2022-03-12 21:20:00|856.66|845.86|856.85|846.05|856.85|846.05|856.66|845.86|4
1647120010000|2022-03-12 21:20:10|856.87|846.07|856.77|845.97|856.87|846.07|856.76|845.96|19
1647120020000|2022-03-12 21:20:20|856.76|845.96|855.94|845.14|856.77|845.97|855.94|845.14|15
1647120030000|2022-03-12 21:20:30|855.9|845.1|855.8|845|855.9|845.1|855.79|844.99|3
1647120060000|2022-03-12 21:21:00|855.81|845.01|856.26|845.46|856.26|845.46|855.81|845.01|7
1647120080000|2022-03-12 21:21:20|856.51|845.71|856.3|845.5|856.56|845.76|856.29|845.49|9
1647120090000|2022-03-12 21:21:30|856.29|845.49|856.03|845.23|856.3|845.5|856.03|845.23|17
1647120100000|2022-03-12 21:21:40|856.04|845.24|856.04|845.24|856.05|845.25|856.03|845.23|15
1647120110000|2022-03-12 21:21:50|856.14|845.34|856.6|845.8|856.6|845.8|856.14|845.34|3
1647120120000|2022-03-12 21:22:00|856.77|845.97|856.77|845.97|856.77|845.97|856.76|845.96|9
1647120130000|2022-03-12 21:22:10|856.76|845.96|856.77|845.97|856.77|845.97|856.76|845.96|16
1647120140000|2022-03-12 21:22:20|856.76|845.96|856.77|845.97|856.77|845.97|856.76|845.96|14
1647120150000|2022-03-12 21:22:30|856.76|845.96|856.77|845.97|856.77|845.97|856.76|845.96|2
1647120160000|2022-03-12 21:22:40|856.76|845.96|856.76|845.96|856.76|845.96|856.76|845.96|1
1647120170000|2022-03-12 21:22:50|856.75|845.95|856.75|845.95|856.75|845.95|856.75|845.95|1
1647120200000|2022-03-12 21:23:20|856.74|845.94|856.18|845.38|856.74|845.94|856.18|845.38|4
1647120210000|2022-03-12 21:23:30|856.19|845.39|856.5|845.7|856.5|845.7|855.91|845.11|7
1647120220000|2022-03-12 21:23:40|856.56|845.76|856.56|845.76|856.56|845.76|856.56|845.76|1
1647120230000|2022-03-12 21:23:50|856.76|845.96|856.64|845.84|856.76|845.96|856.62|845.82|4
1647120240000|2022-03-12 21:24:00|856.8|846|856.8|846|856.8|846|856.8|846|1
1647120260000|2022-03-12 21:24:20|856.76|845.96|856.76|845.96|856.76|845.96|856.76|845.96|1
1647120270000|2022-03-12 21:24:30|856.75|845.95|855.92|845.12|856.75|845.95|855.92|845.12|4
1647120280000|2022-03-12 21:24:40|856.06|845.26|856.6|845.8|856.6|845.8|856.06|845.26|3
1647120290000|2022-03-12 21:24:50|856.79|845.99|856.79|845.99|856.79|845.99|856.79|845.99|1
1647120300000|2022-03-12 21:25:00|856.75|845.95|856.75|845.95|856.75|845.95|856.74|845.94|3
1647120330000|2022-03-12 21:25:30|856.79|845.99|856.83|846.03|856.83|846.03|856.79|845.99|2
1647120340000|2022-03-12 21:25:40|856.87|846.07|856.87|846.07|856.87|846.07|856.87|846.07|1
1647120350000|2022-03-12 21:25:50|856.89|846.09|856.89|846.09|856.89|846.09|856.89|846.09|1
1647120360000|2022-03-12 21:26:00|857.06|846.26|857.2|846.4|857.47|846.67|857.06|846.26|10
1647120370000|2022-03-12 21:26:10|857.23|846.43|857.2|846.4|857.23|846.43|857.2|846.4|6
1647120380000|2022-03-12 21:26:20|857.23|846.43|857.2|846.4|857.23|846.43|857.2|846.4|16
1647120390000|2022-03-12 21:26:30|857.23|846.43|857.24|846.44|857.24|846.44|857.2|846.4|4
1647120410000|2022-03-12 21:26:50|857.27|846.47|857.33|846.53|857.33|846.53|857.26|846.46|12
1647120420000|2022-03-12 21:27:00|857.29|846.49|857.27|846.47|857.29|846.49|857.27|846.47|2
1647120430000|2022-03-12 21:27:10|857.2|846.4|856.91|846.11|857.22|846.42|856.91|846.11|6
1647120450000|2022-03-12 21:27:30|857.07|846.27|857.41|846.61|857.41|846.61|857.07|846.27|9
1647120460000|2022-03-12 21:27:40|857.39|846.59|857.61|846.81|857.61|846.81|857.39|846.59|6
1647120470000|2022-03-12 21:27:50|857.6|846.8|857.61|846.81|857.61|846.81|857.6|846.8|16
1647120480000|2022-03-12 21:28:00|857.6|846.8|857.65|846.85|857.65|846.85|857.6|846.8|3
1647120500000|2022-03-12 21:28:20|857.64|846.84|857.67|846.87|857.67|846.87|857.64|846.84|2
1647120520000|2022-03-12 21:28:40|857.81|847.01|856.99|846.19|857.81|847.01|856.99|846.19|6
1647120530000|2022-03-12 21:28:50|856.88|846.08|856.88|846.08|856.88|846.08|856.88|846.08|1
1647120560000|2022-03-12 21:29:20|856.87|846.07|856.88|846.08|856.88|846.08|856.87|846.07|2
1647120570000|2022-03-12 21:29:30|856.89|846.09|857.54|846.74|857.54|846.74|856.89|846.09|4
1647120590000|2022-03-12 21:29:50|857.38|846.58|857.52|846.72|857.54|846.74|857.38|846.58|4
1647120610000|2022-03-12 21:30:10|857.42|846.62|857.42|846.62|857.42|846.62|857.42|846.62|1
1647120620000|2022-03-12 21:30:20|857.52|846.72|857.51|846.71|857.52|846.72|857.51|846.71|2
1647120630000|2022-03-12 21:30:30|857.56|846.76|857.56|846.76|857.56|846.76|857.56|846.76|1
1647120650000|2022-03-12 21:30:50|857.47|846.67|857.47|846.67|857.47|846.67|857.47|846.67|1
1647120660000|2022-03-12 21:31:00|857.48|846.68|857.48|846.68|857.48|846.68|857.47|846.67|7
1647120670000|2022-03-12 21:31:10|857.47|846.67|857.48|846.68|857.48|846.68|857.47|846.67|12
1647120680000|2022-03-12 21:31:20|857.47|846.67|857.48|846.68|857.48|846.68|857.47|846.67|16
1647120690000|2022-03-12 21:31:30|857.47|846.67|857.48|846.68|857.48|846.68|857.47|846.67|16
1647120700000|2022-03-12 21:31:40|857.47|846.67|857.48|846.68|857.48|846.68|857.47|846.67|18
1647120710000|2022-03-12 21:31:50|857.47|846.67|857.46|846.66|857.48|846.68|857.46|846.66|3
1647120720000|2022-03-12 21:32:00|857.52|846.72|857.88|847.08|857.88|847.08|857.52|846.72|3
1647120730000|2022-03-12 21:32:10|857.89|847.09|857.76|846.96|857.89|847.09|857.76|846.96|8
1647120750000|2022-03-12 21:32:30|857.84|847.04|857.84|847.04|857.84|847.04|857.84|847.04|1
1647120770000|2022-03-12 21:32:50|857.9|847.1|857.9|847.1|857.9|847.1|857.9|847.1|1
1647120780000|2022-03-12 21:33:00|857.95|847.15|857.95|847.15|857.95|847.15|857.95|847.15|1
1647120790000|2022-03-12 21:33:10|857.91|847.11|857.91|847.11|857.91|847.11|857.91|847.11|1
1647120810000|2022-03-12 21:33:30|857.94|847.14|858.24|847.44|858.24|847.44|857.94|847.14|11
1647120820000|2022-03-12 21:33:40|858.2|847.4|858.57|847.77|858.57|847.77|858.2|847.4|16
1647120830000|2022-03-12 21:33:50|858.56|847.76|858.71|847.91|858.71|847.91|858.56|847.76|14
1647120850000|2022-03-12 21:34:10|858.78|847.98|858.78|847.98|858.78|847.98|858.78|847.98|1
1647120890000|2022-03-12 21:34:50|858.79|847.99|858.78|847.98|858.79|847.99|858.78|847.98|12
1647120900000|2022-03-12 21:35:00|858.79|847.99|858.78|847.98|858.79|847.99|858.78|847.98|16
1647120910000|2022-03-12 21:35:10|858.79|847.99|858.78|847.98|858.79|847.99|858.78|847.98|16
1647120920000|2022-03-12 21:35:20|858.79|847.99|858.78|847.98|858.79|847.99|858.78|847.98|12
1647120930000|2022-03-12 21:35:30|858.79|847.99|858.78|847.98|858.79|847.99|858.78|847.98|10
1647120940000|2022-03-12 21:35:40|858.79|847.99|859.37|848.57|859.37|848.57|858.78|847.98|18
1647120950000|2022-03-12 21:35:50|859.3|848.5|858.74|847.94|859.3|848.5|858.65|847.85|8
1647120960000|2022-03-12 21:36:00|858.81|848.01|858.8|848|858.81|848.01|858.8|848|2
1647120970000|2022-03-12 21:36:10|858.76|847.96|858.77|847.97|858.77|847.97|858.76|847.96|16
1647120990000|2022-03-12 21:36:30|858.64|847.84|858.64|847.84|858.64|847.84|858.64|847.84|1
1647121010000|2022-03-12 21:36:50|858.69|847.89|858.69|847.89|858.69|847.89|858.69|847.89|1
1647121020000|2022-03-12 21:37:00|858.67|847.87|858.7|847.9|858.71|847.91|858.67|847.87|6
1647121030000|2022-03-12 21:37:10|858.69|847.89|858.7|847.9|858.7|847.9|858.69|847.89|4
1647121050000|2022-03-12 21:37:30|858.82|848.02|858.82|848.02|858.82|848.02|858.82|848.02|1
1647121060000|2022-03-12 21:37:40|858.75|847.95|858.81|848.01|858.81|848.01|858.75|847.95|2
1647121070000|2022-03-12 21:37:50|858.73|847.93|858.74|847.94|858.74|847.94|858.73|847.93|6
1647121080000|2022-03-12 21:38:00|858.73|847.93|858.73|847.93|858.74|847.94|858.65|847.85|9
1647121090000|2022-03-12 21:38:10|858.8|848|858.8|848|858.8|848|858.8|848|1
1647121100000|2022-03-12 21:38:20|858.78|847.98|858.78|847.98|858.78|847.98|858.78|847.98|1
1647121110000|2022-03-12 21:38:30|858.75|847.95|858.75|847.95|858.75|847.95|858.75|847.95|1
1647121120000|2022-03-12 21:38:40|858.74|847.94|858.74|847.94|858.74|847.94|858.74|847.94|1
1647121130000|2022-03-12 21:38:50|858.7|847.9|858.7|847.9|858.7|847.9|858.7|847.9|1
1647121140000|2022-03-12 21:39:00|858.53|847.73|858.52|847.72|858.53|847.73|858.52|847.72|4
1647121150000|2022-03-12 21:39:10|858.53|847.73|858.51|847.71|858.53|847.73|858.51|847.71|3
1647121170000|2022-03-12 21:39:30|858.47|847.67|858.15|847.35|858.47|847.67|858.09|847.29|6
1647121180000|2022-03-12 21:39:40|858.09|847.29|857.82|847.02|858.09|847.29|857.82|847.02|3
1647121190000|2022-03-12 21:39:50|857.77|846.97|857.77|846.97|857.77|846.97|857.77|846.97|1
1647121200000|2022-03-12 21:40:00|857.75|846.95|857.75|846.95|857.75|846.95|857.75|846.95|1
1647121210000|2022-03-12 21:40:10|857.68|846.88|856.99|846.19|857.68|846.88|856.99|846.19|4
1647121220000|2022-03-12 21:40:20|856.92|846.12|856.92|846.12|856.92|846.12|856.92|846.12|1
1647121230000|2022-03-12 21:40:30|856.71|845.91|856.71|845.91|856.71|845.91|856.71|845.91|1
1647121250000|2022-03-12 21:40:50|856.78|845.98|856.78|845.98|856.78|845.98|856.78|845.98|1
1647121260000|2022-03-12 21:41:00|856.97|846.17|857.21|846.41|857.21|846.41|856.96|846.16|9
1647121270000|2022-03-12 21:41:10|857.2|846.4|857.46|846.66|857.47|846.67|857.2|846.4|12
1647121280000|2022-03-12 21:41:20|857.47|846.67|857.46|846.66|857.47|846.67|857.46|846.66|18
1647121290000|2022-03-12 21:41:30|857.47|846.67|857.34|846.54|857.47|846.67|857.34|846.54|12
1647121310000|2022-03-12 21:41:50|857.49|846.69|857.48|846.68|857.49|846.69|857.46|846.66|14
1647121320000|2022-03-12 21:42:00|857.49|846.69|857.48|846.68|857.49|846.69|857.48|846.68|16
1647121330000|2022-03-12 21:42:10|857.49|846.69|857.03|846.23|857.49|846.69|856.92|846.12|11
1647121340000|2022-03-12 21:42:20|857.05|846.25|857.76|846.96|857.76|846.96|857.05|846.25|7
1647121370000|2022-03-12 21:42:50|857.78|846.98|857.78|846.98|857.78|846.98|857.78|846.98|1
1647121380000|2022-03-12 21:43:00|857.84|847.04|858.35|847.55|858.37|847.57|857.84|847.04|7
1647121390000|2022-03-12 21:43:10|858.36|847.56|858.36|847.56|858.36|847.56|858.35|847.55|15
1647121400000|2022-03-12 21:43:20|858.35|847.55|858.5|847.7|858.51|847.71|858.35|847.55|17
1647121410000|2022-03-12 21:43:30|858.51|847.71|857.93|847.13|858.51|847.71|857.93|847.13|6
1647121420000|2022-03-12 21:43:40|858.03|847.23|858.44|847.64|858.44|847.64|858.03|847.23|7
1647121440000|2022-03-12 21:44:00|858.45|847.65|858.45|847.65|858.45|847.65|858.45|847.65|1
1647121450000|2022-03-12 21:44:10|858.68|847.88|858.68|847.88|858.68|847.88|858.68|847.88|1
1647121470000|2022-03-12 21:44:30|858.7|847.9|858.7|847.9|858.7|847.9|858.69|847.89|15
1647121480000|2022-03-12 21:44:40|858.69|847.89|858.69|847.89|858.7|847.9|858.69|847.89|17
1647121490000|2022-03-12 21:44:50|858.68|847.88|858.7|847.9|858.7|847.9|858.68|847.88|5
1647121500000|2022-03-12 21:45:00|858.74|847.94|858.74|847.94|858.74|847.94|858.74|847.94|1
1647121520000|2022-03-12 21:45:20|858.79|847.99|858.78|847.98|858.79|847.99|858.78|847.98|2
1647121540000|2022-03-12 21:45:40|858.73|847.93|858.73|847.93|858.73|847.93|858.73|847.93|1
1647121550000|2022-03-12 21:45:50|858.63|847.83|858.63|847.83|858.63|847.83|858.63|847.83|1
1647121570000|2022-03-12 21:46:10|858.73|847.93|858.73|847.93|858.73|847.93|858.73|847.93|1
1647121590000|2022-03-12 21:46:30|858.63|847.83|858.4|847.6|858.63|847.83|858.31|847.51|4
1647121600000|2022-03-12 21:46:40|858.07|847.27|858.31|847.51|858.31|847.51|858.07|847.27|3
1647121610000|2022-03-12 21:46:50|858.64|847.84|858.46|847.66|858.64|847.84|858.46|847.66|4
1647121620000|2022-03-12 21:47:00|858.64|847.84|858.64|847.84|858.64|847.84|858.64|847.84|1
1647121640000|2022-03-12 21:47:20|858.53|847.73|858.53|847.73|858.53|847.73|858.53|847.73|1
1647121660000|2022-03-12 21:47:40|858.44|847.64|858.36|847.56|858.44|847.64|858.36|847.56|2
1647121680000|2022-03-12 21:48:00|858.52|847.72|858.52|847.72|858.52|847.72|858.52|847.72|1
1647121700000|2022-03-12 21:48:20|858.41|847.61|858.41|847.61|858.41|847.61|858.41|847.61|1
1647121720000|2022-03-12 21:48:40|858.42|847.62|858.41|847.61|858.42|847.62|858.41|847.61|2
1647121730000|2022-03-12 21:48:50|858.42|847.62|858.39|847.59|858.42|847.62|858.39|847.59|9
1647121740000|2022-03-12 21:49:00|858.41|847.61|858.76|847.96|858.77|847.97|858.41|847.61|14
1647121750000|2022-03-12 21:49:10|858.77|847.97|858.76|847.96|858.77|847.97|858.76|847.96|4
1647121760000|2022-03-12 21:49:20|858.41|847.61|858.41|847.61|858.41|847.61|858.41|847.61|1
1647121780000|2022-03-12 21:49:40|858.33|847.53|857.92|847.12|858.33|847.53|857.92|847.12|3
1647121790000|2022-03-12 21:49:50|857.79|846.99|857.79|846.99|857.79|846.99|857.79|846.99|1
1647121800000|2022-03-12 21:50:00|857.78|846.98|857.78|846.98|857.78|846.98|857.78|846.98|1
1647121810000|2022-03-12 21:50:10|857.71|846.91|857.71|846.91|857.71|846.91|857.71|846.91|1
1647121860000|2022-03-12 21:51:00|857.7|846.9|857.7|846.9|857.7|846.9|857.7|846.9|1
1647121870000|2022-03-12 21:51:10|857.72|846.92|857.72|846.92|857.72|846.92|857.72|846.92|1
1647121910000|2022-03-12 21:51:50|857.75|846.95|857.75|846.95|857.75|846.95|857.75|846.95|1
1647121920000|2022-03-12 21:52:00|857.7|846.9|857.66|846.86|857.7|846.9|857.66|846.86|2
1647121940000|2022-03-12 21:52:20|857.7|846.9|857.7|846.9|857.7|846.9|857.7|846.9|1
1647121960000|2022-03-12 21:52:40|857.71|846.91|857.7|846.9|857.71|846.91|857.7|846.9|2
1647121970000|2022-03-12 21:52:50|857.77|846.97|858.13|847.33|858.14|847.34|857.77|846.97|6
1647121980000|2022-03-12 21:53:00|858.46|847.66|857.91|847.11|858.46|847.66|857.91|847.11|5
1647121990000|2022-03-12 21:53:10|857.93|847.13|857.93|847.13|857.93|847.13|857.93|847.13|1
1647122000000|2022-03-12 21:53:20|857.67|846.87|857.67|846.87|857.67|846.87|857.67|846.87|1
1647122020000|2022-03-12 21:53:40|857.71|846.91|857.67|846.87|857.71|846.91|857.67|846.87|2
1647122040000|2022-03-12 21:54:00|857.59|846.79|857.08|846.28|857.59|846.79|857.08|846.28|5
1647122060000|2022-03-12 21:54:20|857.14|846.34|857.4|846.6|857.49|846.69|857.14|846.34|6
1647122080000|2022-03-12 21:54:40|857.62|846.82|857.62|846.82|857.62|846.82|857.62|846.82|1
1647122100000|2022-03-12 21:55:00|857.55|846.75|856.94|846.14|857.55|846.75|856.94|846.14|6
1647122130000|2022-03-12 21:55:30|856.67|845.87|857.08|846.28|857.09|846.29|856.67|845.87|8
1647122140000|2022-03-12 21:55:40|857.33|846.53|857.33|846.53|857.33|846.53|857.33|846.53|1
1647122150000|2022-03-12 21:55:50|857.41|846.61|856.91|846.11|857.41|846.61|856.91|846.11|4
1647122160000|2022-03-12 21:56:00|856.9|846.1|856.79|845.99|856.9|846.1|856.79|845.99|3
1647122190000|2022-03-12 21:56:30|856.59|845.79|855.99|845.19|856.59|845.79|855.99|845.19|6
1647122210000|2022-03-12 21:56:50|855.88|845.08|855.88|845.08|855.88|845.08|855.88|845.08|1
1647122220000|2022-03-12 21:57:00|855.91|845.11|855.91|845.11|855.91|845.11|855.91|845.11|1
1647122230000|2022-03-12 21:57:10|855.92|845.12|856.1|845.3|856.1|845.3|855.91|845.11|4
1647122240000|2022-03-12 21:57:20|856.09|845.29|856.58|845.78|856.58|845.78|856.09|845.29|2
1647122250000|2022-03-12 21:57:30|856.7|845.9|856.68|845.88|856.7|845.9|856.68|845.88|2
1647122270000|2022-03-12 21:57:50|856.57|845.77|856.58|845.78|856.58|845.78|856.57|845.77|14
1647122280000|2022-03-12 21:58:00|856.57|845.77|856.74|845.94|856.74|845.94|856.57|845.77|9
1647122320000|2022-03-12 21:58:40|856.59|845.79|856.07|845.27|856.59|845.79|856.07|845.27|3
1647122330000|2022-03-12 21:58:50|855.9|845.1|855.9|845.1|855.9|845.1|855.9|845.1|1
1647122350000|2022-03-12 21:59:10|855.91|845.11|855.91|845.11|855.91|845.11|855.91|845.11|1
1647122360000|2022-03-12 21:59:20|855.95|845.15|856.47|845.67|856.5|845.7|855.95|845.15|7
1647122370000|2022-03-12 21:59:30|856.52|845.72|856.52|845.72|856.52|845.72|856.52|845.72|1
1647122380000|2022-03-12 21:59:40|856.55|845.75|856.55|845.75|856.55|845.75|856.55|845.75|1
1647122390000|2022-03-12 21:59:50|856.75|845.95|856.75|845.95|856.75|845.95|856.75|845.95|1
1647122400000|2022-03-12 22:00:00|856.78|845.98|856.77|845.97|856.78|845.98|856.77|845.97|2
1647122410000|2022-03-12 22:00:10|856.46|845.66|856.05|845.25|856.46|845.66|856|845.2|7
1647122420000|2022-03-12 22:00:20|855.79|844.99|856.21|845.41|856.21|845.41|855.79|844.99|5
1647122430000|2022-03-12 22:00:30|856.22|845.42|856.22|845.42|856.23|845.43|856.22|845.42|5
1647122440000|2022-03-12 22:00:40|856.23|845.43|857.55|846.75|857.55|846.75|856.22|845.42|8
1647122450000|2022-03-12 22:00:50|857.64|846.84|857.23|846.43|857.72|846.92|857.23|846.43|13
1647122460000|2022-03-12 22:01:00|857.01|846.21|856.91|846.11|857.01|846.21|856.91|846.11|4
1647122470000|2022-03-12 22:01:10|857.04|846.24|857.24|846.44|857.27|846.47|857.04|846.24|9
1647122480000|2022-03-12 22:01:20|857.27|846.47|857.71|846.91|857.71|846.91|857.24|846.44|6
1647122490000|2022-03-12 22:01:30|857.72|846.92|857.64|846.84|857.72|846.92|857.64|846.84|13
1647122500000|2022-03-12 22:01:40|857.65|846.85|857.64|846.84|857.65|846.85|857.64|846.84|18
1647122510000|2022-03-12 22:01:50|857.65|846.85|857.64|846.84|857.65|846.85|857.64|846.84|18
1647122520000|2022-03-12 22:02:00|857.65|846.85|857.45|846.65|857.66|846.86|857.45|846.65|7
1647122530000|2022-03-12 22:02:10|857.62|846.82|856.94|846.14|857.65|846.85|856.94|846.14|15
1647122540000|2022-03-12 22:02:20|856.79|845.99|856.79|845.99|856.79|845.99|856.79|845.99|1
1647122570000|2022-03-12 22:02:50|856.84|846.04|856.84|846.04|856.84|846.04|856.84|846.04|1
1647122580000|2022-03-12 22:03:00|856.83|846.03|855.96|845.16|856.83|846.03|855.96|845.16|9
1647122590000|2022-03-12 22:03:10|855.95|845.15|856.16|845.36|856.17|845.37|855.92|845.12|6
1647122600000|2022-03-12 22:03:20|856.14|845.34|855.9|845.1|856.14|845.34|855.9|845.1|3
1647122640000|2022-03-12 22:04:00|855.89|845.09|855.89|845.09|855.89|845.09|855.89|845.09|1
1647122650000|2022-03-12 22:04:10|855.88|845.08|855.82|845.02|855.89|845.09|855.82|845.02|5
1647122660000|2022-03-12 22:04:20|855.81|845.01|855.07|844.27|855.82|845.02|855|844.2|22
1647122670000|2022-03-12 22:04:30|854.99|844.19|855.2|844.4|855.2|844.4|854.86|844.06|8
1647122690000|2022-03-12 22:04:50|855.37|844.57|855.37|844.57|855.37|844.57|855.37|844.57|1
1647122700000|2022-03-12 22:05:00|855.38|844.58|855.41|844.61|855.41|844.61|855.37|844.57|5
1647122710000|2022-03-12 22:05:10|855.38|844.58|855.41|844.61|855.41|844.61|855.38|844.58|10
1647122720000|2022-03-12 22:05:20|855.38|844.58|855.39|844.59|855.39|844.59|855.37|844.57|12
1647122730000|2022-03-12 22:05:30|855.4|844.6|855.47|844.67|855.47|844.67|855.36|844.56|7
1647122750000|2022-03-12 22:05:50|855.48|844.68|855.5|844.7|855.5|844.7|855.47|844.67|4
1647122760000|2022-03-12 22:06:00|855.53|844.73|855.86|845.06|855.86|845.06|855.53|844.73|3
1647122770000|2022-03-12 22:06:10|856.02|845.22|856.02|845.22|856.02|845.22|856.02|845.22|1
1647122790000|2022-03-12 22:06:30|856.2|845.4|856.36|845.56|856.36|845.56|856.2|845.4|2
1647122800000|2022-03-12 22:06:40|856.39|845.59|856.02|845.22|856.39|845.59|856.01|845.21|5
1647122810000|2022-03-12 22:06:50|855.91|845.11|855.91|845.11|855.91|845.11|855.91|845.11|1
1647122820000|2022-03-12 22:07:00|856.02|845.22|856.32|845.52|856.32|845.52|856.02|845.22|3
1647122840000|2022-03-12 22:07:20|856.65|845.85|856.65|845.85|856.66|845.86|856.65|845.85|5
1647122850000|2022-03-12 22:07:30|856.66|845.86|856.69|845.89|856.69|845.89|856.65|845.85|9
1647122860000|2022-03-12 22:07:40|856.7|845.9|856.69|845.89|856.7|845.9|856.69|845.89|2
1647122870000|2022-03-12 22:07:50|856.7|845.9|857|846.2|857|846.2|856.69|845.89|10
1647122880000|2022-03-12 22:08:00|856.99|846.19|857.43|846.63|857.43|846.63|856.99|846.19|16
1647122890000|2022-03-12 22:08:10|857.44|846.64|856.83|846.03|857.45|846.65|856.83|846.03|8
1647122910000|2022-03-12 22:08:30|856.76|845.96|856.99|846.19|856.99|846.19|856.76|845.96|3
1647122920000|2022-03-12 22:08:40|857|846.2|856.99|846.19|857|846.2|856.99|846.19|8
1647122930000|2022-03-12 22:08:50|857|846.2|857.11|846.31|857.14|846.34|856.99|846.19|13
1647122940000|2022-03-12 22:09:00|857.14|846.34|857.08|846.28|857.14|846.34|857.08|846.28|9
1647122950000|2022-03-12 22:09:10|857.11|846.31|857.08|846.28|857.11|846.31|857.08|846.28|8
1647122960000|2022-03-12 22:09:20|857.11|846.31|856.85|846.05|857.11|846.31|856.85|846.05|5
1647122980000|2022-03-12 22:09:40|856.8|846|856.79|845.99|856.8|846|856.79|845.99|2
1647122990000|2022-03-12 22:09:50|856.65|845.85|856.68|845.88|856.7|845.9|856.58|845.78|6
1647123000000|2022-03-12 22:10:00|856.7|845.9|856.75|845.95|856.75|845.95|856.68|845.88|9
1647123010000|2022-03-12 22:10:10|856.8|846|856.8|846|856.8|846|856.8|846|1
1647123070000|2022-03-12 22:11:10|856.78|845.98|856.77|845.97|856.78|845.98|856.77|845.97|2
1647123090000|2022-03-12 22:11:30|856.74|845.94|856.77|845.97|856.77|845.97|856.74|845.94|2
1647123100000|2022-03-12 22:11:40|856.79|845.99|856.78|845.98|856.79|845.99|856.78|845.98|14
1647123110000|2022-03-12 22:11:50|856.79|845.99|856.77|845.97|856.79|845.99|856.77|845.97|3
1647123120000|2022-03-12 22:12:00|856.78|845.98|856.78|845.98|856.78|845.98|856.78|845.98|1
1647123130000|2022-03-12 22:12:10|856.68|845.88|856.68|845.88|856.68|845.88|856.68|845.88|1
1647123140000|2022-03-12 22:12:20|856.7|845.9|856.67|845.87|856.7|845.9|856.67|845.87|5
1647123150000|2022-03-12 22:12:30|856.69|845.89|856.67|845.87|856.69|845.89|856.67|845.87|12
1647123160000|2022-03-12 22:12:40|856.66|845.86|856.66|845.86|856.66|845.86|856.66|845.86|1
1647123180000|2022-03-12 22:13:00|856.68|845.88|856.68|845.88|856.68|845.88|856.66|845.86|3
1647123190000|2022-03-12 22:13:10|856.66|845.86|856.66|845.86|856.68|845.88|856.66|845.86|13
1647123200000|2022-03-12 22:13:20|856.68|845.88|856.72|845.92|856.72|845.92|856.66|845.86|13
1647123210000|2022-03-12 22:13:30|856.73|845.93|856.73|845.93|856.73|845.93|856.73|845.93|1
1647123230000|2022-03-12 22:13:50|856.55|845.75|856.55|845.75|856.55|845.75|856.55|845.75|1
1647123240000|2022-03-12 22:14:00|856.56|845.76|856.3|845.5|856.56|845.76|856.3|845.5|2
1647123250000|2022-03-12 22:14:10|856.26|845.46|855.82|845.02|856.26|845.46|855.82|845.02|4
1647123270000|2022-03-12 22:14:30|855.8|845|855.8|845|855.8|845|855.8|845|1
1647123300000|2022-03-12 22:15:00|855.82|845.02|855.82|845.02|855.82|845.02|855.82|845.02|1
1647123320000|2022-03-12 22:15:20|855.81|845.01|855.71|844.91|855.81|845.01|855.71|844.91|3
1647123340000|2022-03-12 22:15:40|855.67|844.87|855.66|844.86|855.67|844.87|855.66|844.86|2
1647123360000|2022-03-12 22:16:00|855.71|844.91|855.71|844.91|855.71|844.91|855.71|844.91|1
1647123370000|2022-03-12 22:16:10|855.7|844.9|855.65|844.85|855.7|844.9|855.65|844.85|3
1647123390000|2022-03-12 22:16:30|855.62|844.82|855.03|844.23|855.62|844.82|855.03|844.23|4
1647123410000|2022-03-12 22:16:50|854.97|844.17|854.97|844.17|854.97|844.17|854.97|844.17|1
1647123420000|2022-03-12 22:17:00|855.03|844.23|855.39|844.59|855.4|844.6|854.97|844.17|10
1647123430000|2022-03-12 22:17:10|855.4|844.6|855.5|844.7|855.5|844.7|855.39|844.59|5
1647123440000|2022-03-12 22:17:20|855.51|844.71|855.5|844.7|855.51|844.71|855.5|844.7|4
1647123450000|2022-03-12 22:17:30|855.51|844.71|855.51|844.71|855.51|844.71|855.5|844.7|5
1647123460000|2022-03-12 22:17:40|855.74|844.94|855.91|845.11|855.91|845.11|855.74|844.94|2
1647123470000|2022-03-12 22:17:50|855.93|845.13|856.19|845.39|856.19|845.39|855.93|845.13|17
1647123480000|2022-03-12 22:18:00|856.18|845.38|856.21|845.41|856.21|845.41|856.18|845.38|7
1647123490000|2022-03-12 22:18:10|856.2|845.4|856.37|845.57|856.37|845.57|856.2|845.4|3
1647123500000|2022-03-12 22:18:20|856.38|845.58|856.37|845.57|856.38|845.58|856.37|845.57|16
1647123510000|2022-03-12 22:18:30|856.38|845.58|856.58|845.78|856.59|845.79|856.37|845.57|16
1647123520000|2022-03-12 22:18:40|856.59|845.79|856.61|845.81|856.62|845.82|856.57|845.77|11
1647123530000|2022-03-12 22:18:50|856.62|845.82|856.5|845.7|856.62|845.82|856.5|845.7|5
1647123580000|2022-03-12 22:19:40|856.45|845.65|856.43|845.63|856.45|845.65|856.43|845.63|2
1647123590000|2022-03-12 22:19:50|856.3|845.5|855.87|845.07|856.3|845.5|855.87|845.07|5
1647123600000|2022-03-12 22:20:00|855.86|845.06|855.86|845.06|855.86|845.06|855.86|845.06|1
1647123620000|2022-03-12 22:20:20|855.9|845.1|855.9|845.1|855.9|845.1|855.9|845.1|1
1647123650000|2022-03-12 22:20:50|855.85|845.05|855.85|845.05|855.85|845.05|855.85|845.05|1
1647123660000|2022-03-12 22:21:00|855.8|845|855.8|845|855.8|845|855.8|845|1
1647123670000|2022-03-12 22:21:10|855.75|844.95|855.8|845|855.8|845|855.75|844.95|2
1647123720000|2022-03-12 22:22:00|855.91|845.11|856.02|845.22|856.02|845.22|855.91|845.11|3
1647123760000|2022-03-12 22:22:40|856.33|845.53|856.77|845.97|856.77|845.97|856.33|845.53|6
1647123770000|2022-03-12 22:22:50|856.38|845.58|856.38|845.58|856.38|845.58|856.37|845.57|7
1647123780000|2022-03-12 22:23:00|856.7|845.9|856.7|845.9|856.7|845.9|856.7|845.9|1
1647123790000|2022-03-12 22:23:10|856.69|845.89|857.72|846.92|857.72|846.92|856.69|845.89|11
1647123800000|2022-03-12 22:23:20|857.73|846.93|857.72|846.92|857.73|846.93|857.72|846.92|18
1647123810000|2022-03-12 22:23:30|857.73|846.93|857.88|847.08|857.88|847.08|857.72|846.92|12
1647123830000|2022-03-12 22:23:50|857.81|847.01|857.9|847.1|857.9|847.1|857.81|847.01|3
1647123900000|2022-03-12 22:25:00|857.91|847.11|857.91|847.11|857.91|847.11|857.91|847.11|1
1647123910000|2022-03-12 22:25:10|857.99|847.19|858.37|847.57|858.37|847.57|857.99|847.19|2
1647123920000|2022-03-12 22:25:20|858.6|847.8|858.6|847.8|858.6|847.8|858.6|847.8|1
1647123940000|2022-03-12 22:25:40|858.35|847.55|858.35|847.55|858.35|847.55|858.35|847.55|1
1647123950000|2022-03-12 22:25:50|858.38|847.58|858.35|847.55|858.38|847.58|858.35|847.55|16
1647123960000|2022-03-12 22:26:00|858.38|847.58|858.46|847.66|858.46|847.66|858.35|847.55|17
1647123970000|2022-03-12 22:26:10|858.39|847.59|858.46|847.66|858.46|847.66|858.39|847.59|14
1647123980000|2022-03-12 22:26:20|858.39|847.59|858.46|847.66|858.46|847.66|858.39|847.59|10
1647123990000|2022-03-12 22:26:30|858.39|847.59|858.46|847.66|858.46|847.66|858.39|847.59|14
1647124000000|2022-03-12 22:26:40|858.39|847.59|858.46|847.66|858.46|847.66|858.39|847.59|16
1647124010000|2022-03-12 22:26:50|858.39|847.59|858.8|848|858.8|848|858.39|847.59|19
1647124020000|2022-03-12 22:27:00|858.79|847.99|858.8|848|858.8|848|858.79|847.99|16
1647124030000|2022-03-12 22:27:10|858.79|847.99|858.8|848|858.8|848|858.79|847.99|10
1647124040000|2022-03-12 22:27:20|858.79|847.99|858.8|848|858.8|848|858.79|847.99|16
1647124050000|2022-03-12 22:27:30|858.79|847.99|858.8|848|858.8|848|858.79|847.99|12
1647124060000|2022-03-12 22:27:40|858.79|847.99|858.8|848|858.8|848|858.79|847.99|18
1647124070000|2022-03-12 22:27:50|858.79|847.99|858.43|847.63|858.8|848|858.24|847.44|13
1647124080000|2022-03-12 22:28:00|858.24|847.44|857.96|847.16|858.24|847.44|857.96|847.16|6
1647124090000|2022-03-12 22:28:10|858.12|847.32|857.9|847.1|858.12|847.32|857.9|847.1|10
1647124100000|2022-03-12 22:28:20|857.84|847.04|857.84|847.04|857.84|847.04|857.84|847.04|1
1647124110000|2022-03-12 22:28:30|857.94|847.14|857.96|847.16|858.13|847.33|857.94|847.14|3
1647124130000|2022-03-12 22:28:50|857.97|847.17|857.92|847.12|857.97|847.17|857.92|847.12|2
1647124200000|2022-03-12 22:30:00|857.91|847.11|857.91|847.11|857.91|847.11|857.91|847.11|1
1647124210000|2022-03-12 22:30:10|857.86|847.06|857.86|847.06|857.86|847.06|857.86|847.06|1
1647124230000|2022-03-12 22:30:30|857.85|847.05|857.85|847.05|857.85|847.05|857.85|847.05|1
1647124320000|2022-03-12 22:32:00|857.74|846.94|857.74|846.94|857.74|846.94|857.74|846.94|1
1647124340000|2022-03-12 22:32:20|857.72|846.92|857.74|846.94|857.74|846.94|857.72|846.92|2
1647124350000|2022-03-12 22:32:30|857.72|846.92|857.74|846.94|857.74|846.94|857.72|846.92|2
1647124380000|2022-03-12 22:33:00|857.72|846.92|857.72|846.92|857.72|846.92|857.72|846.92|1
1647124390000|2022-03-12 22:33:10|857.73|846.93|857.73|846.93|857.73|846.93|857.73|846.93|1
1647124400000|2022-03-12 22:33:20|857.74|846.94|857.74|846.94|857.74|846.94|857.74|846.94|1
1647124430000|2022-03-12 22:33:50|857.91|847.11|858.15|847.35|858.16|847.36|857.91|847.11|5
1647124450000|2022-03-12 22:34:10|858.16|847.36|858.15|847.35|858.16|847.36|857.98|847.18|6
1647124460000|2022-03-12 22:34:20|858.16|847.36|858.3|847.5|858.3|847.5|858.15|847.35|7
1647124490000|2022-03-12 22:34:50|858.15|847.35|858.3|847.5|858.3|847.5|858.15|847.35|2
1647124500000|2022-03-12 22:35:00|858.25|847.45|858.25|847.45|858.25|847.45|858.25|847.45|1
1647124530000|2022-03-12 22:35:30|858.15|847.35|858.15|847.35|858.15|847.35|858.15|847.35|1
1647124540000|2022-03-12 22:35:40|858.14|847.34|858.27|847.47|858.27|847.47|858.14|847.34|5
1647124550000|2022-03-12 22:35:50|858.26|847.46|858.27|847.47|858.27|847.47|858.26|847.46|18
1647124560000|2022-03-12 22:36:00|858.26|847.46|858.22|847.42|858.27|847.47|858.22|847.42|5
1647124570000|2022-03-12 22:36:10|858.47|847.67|858.48|847.68|858.48|847.68|858.47|847.67|6
1647124600000|2022-03-12 22:36:40|858.49|847.69|858.59|847.79|858.59|847.79|858.49|847.69|7
1647124610000|2022-03-12 22:36:50|858.6|847.8|858.59|847.79|858.6|847.8|858.59|847.79|4
1647124620000|2022-03-12 22:37:00|858.79|847.99|858.96|848.16|858.96|848.16|858.79|847.99|3
1647124650000|2022-03-12 22:37:30|858.97|848.17|858.98|848.18|858.98|848.18|858.97|848.17|2
1647124660000|2022-03-12 22:37:40|859.11|848.31|859.11|848.31|859.11|848.31|859.11|848.31|1
1647124670000|2022-03-12 22:37:50|859.19|848.39|859.7|848.9|859.7|848.9|859.19|848.39|5
1647124680000|2022-03-12 22:38:00|859.69|848.89|859.7|848.9|859.7|848.9|859.69|848.89|10
1647124710000|2022-03-12 22:38:30|859.71|848.91|859.71|848.91|859.71|848.91|859.71|848.91|1
1647124740000|2022-03-12 22:39:00|859.61|848.81|859.61|848.81|859.61|848.81|859.61|848.81|1
1647124810000|2022-03-12 22:40:10|859.6|848.8|859.61|848.81|859.61|848.81|859.6|848.8|2
1647124840000|2022-03-12 22:40:40|859.6|848.8|859.56|848.76|859.61|848.81|859.54|848.74|7
1647124860000|2022-03-12 22:41:00|859.54|848.74|859.85|849.05|859.85|849.05|859.54|848.74|3
1647124870000|2022-03-12 22:41:10|859.84|849.04|859.91|849.11|859.94|849.14|859.84|849.04|11
1647124880000|2022-03-12 22:41:20|859.92|849.12|859.92|849.12|859.93|849.13|859.92|849.12|3
1647124890000|2022-03-12 22:41:30|859.93|849.13|859.92|849.12|859.93|849.13|859.92|849.12|16
1647124900000|2022-03-12 22:41:40|859.93|849.13|859.92|849.12|859.93|849.13|859.92|849.12|16
1647124910000|2022-03-12 22:41:50|859.93|849.13|859.96|849.16|859.96|849.16|859.92|849.12|5
1647124920000|2022-03-12 22:42:00|859.95|849.15|859.95|849.15|859.95|849.15|859.95|849.15|1
1647124950000|2022-03-12 22:42:30|859.9|849.1|859.9|849.1|859.9|849.1|859.9|849.1|1
1647124970000|2022-03-12 22:42:50|859.91|849.11|859.9|849.1|859.91|849.11|859.9|849.1|4
1647124980000|2022-03-12 22:43:00|859.91|849.11|859.67|848.87|859.91|849.11|859.66|848.86|12
1647124990000|2022-03-12 22:43:10|859.66|848.86|859.14|848.34|859.67|848.87|859.14|848.34|16
1647125000000|2022-03-12 22:43:20|859.09|848.29|859.2|848.4|859.2|848.4|859.01|848.21|3
1647125020000|2022-03-12 22:43:40|859.15|848.35|859.15|848.35|859.15|848.35|859.14|848.34|5
1647125030000|2022-03-12 22:43:50|859.14|848.34|859.15|848.35|859.15|848.35|859.14|848.34|16
1647125040000|2022-03-12 22:44:00|859.14|848.34|859.15|848.35|859.15|848.35|859.03|848.23|14
1647125050000|2022-03-12 22:44:10|859.14|848.34|859.2|848.4|859.2|848.4|859.14|848.34|12
1647125090000|2022-03-12 22:44:50|859.02|848.22|858.92|848.12|859.02|848.22|858.91|848.11|12
1647125100000|2022-03-12 22:45:00|858.91|848.11|858.86|848.06|858.92|848.12|858.86|848.06|13
1647125120000|2022-03-12 22:45:20|858.84|848.04|858.84|848.04|858.84|848.04|858.84|848.04|1
1647125130000|2022-03-12 22:45:30|858.81|848.01|858.81|848.01|858.81|848.01|858.81|848.01|1
1647125140000|2022-03-12 22:45:40|859.05|848.25|858.9|848.1|859.05|848.25|858.89|848.09|7
1647125150000|2022-03-12 22:45:50|858.89|848.09|858.9|848.1|859.04|848.24|858.77|847.97|14
1647125160000|2022-03-12 22:46:00|858.89|848.09|858.98|848.18|858.98|848.18|858.89|848.09|9
1647125180000|2022-03-12 22:46:20|858.96|848.16|858.96|848.16|858.96|848.16|858.95|848.15|15
1647125190000|2022-03-12 22:46:30|858.95|848.15|858.97|848.17|858.97|848.17|858.95|848.15|14
1647125240000|2022-03-12 22:47:20|858.96|848.16|858.98|848.18|858.98|848.18|858.96|848.16|5
1647125250000|2022-03-12 22:47:30|858.99|848.19|858.98|848.18|858.99|848.19|858.98|848.18|6
1647125260000|2022-03-12 22:47:40|858.99|848.19|859.06|848.26|859.06|848.26|858.98|848.18|13
1647125270000|2022-03-12 22:47:50|859.07|848.27|859.85|849.05|859.85|849.05|859.07|848.27|11
1647125320000|2022-03-12 22:48:40|859.86|849.06|859.86|849.06|859.86|849.06|859.86|849.06|1
1647125340000|2022-03-12 22:49:00|859.89|849.09|859.89|849.09|859.89|849.09|859.89|849.09|1
1647125350000|2022-03-12 22:49:10|859.9|849.1|860.42|849.62|860.42|849.62|859.9|849.1|8
1647125360000|2022-03-12 22:49:20|860.5|849.7|860.68|849.88|860.68|849.88|860.5|849.7|4
1647125390000|2022-03-12 22:49:50|860.73|849.93|860.73|849.93|860.74|849.94|860.73|849.93|7
1647125400000|2022-03-12 22:50:00|860.74|849.94|860.73|849.93|860.74|849.94|860.73|849.93|18
1647125410000|2022-03-12 22:50:10|860.74|849.94|860.73|849.93|860.74|849.94|860.73|849.93|8
1647125420000|2022-03-12 22:50:20|860.74|849.94|860.81|850.01|860.82|850.02|860.73|849.93|17
1647125430000|2022-03-12 22:50:30|860.82|850.02|860.81|850.01|860.82|850.02|860.81|850.01|18
1647125440000|2022-03-12 22:50:40|860.82|850.02|860.81|850.01|860.82|850.02|860.81|850.01|18
1647125450000|2022-03-12 22:50:50|860.82|850.02|860.81|850.01|860.82|850.02|860.81|850.01|18
1647125460000|2022-03-12 22:51:00|860.82|850.02|860.83|850.03|860.83|850.03|860.81|850.01|9
1647125470000|2022-03-12 22:51:10|860.84|850.04|860.84|850.04|860.84|850.04|860.84|850.04|1
1647125520000|2022-03-12 22:52:00|860.88|850.08|860.88|850.08|860.88|850.08|860.88|850.08|1
1647125560000|2022-03-12 22:52:40|860.89|850.09|860.89|850.09|860.89|850.09|860.89|850.09|1
1647125630000|2022-03-12 22:53:50|860.93|850.13|860.93|850.13|860.93|850.13|860.93|850.13|1
1647125640000|2022-03-12 22:54:00|860.84|850.04|860.84|850.04|860.84|850.04|860.84|850.04|1
1647125650000|2022-03-12 22:54:10|860.6|849.8|860.54|849.74|860.6|849.8|860.54|849.74|2
1647125660000|2022-03-12 22:54:20|860.32|849.52|860.28|849.48|860.32|849.52|860.28|849.48|2
1647125680000|2022-03-12 22:54:40|860.25|849.45|860.2|849.4|860.25|849.45|860.2|849.4|3
1647125690000|2022-03-12 22:54:50|860.19|849.39|859.12|848.32|860.2|849.4|859.12|848.32|13
1647125700000|2022-03-12 22:55:00|859.09|848.29|859.04|848.24|859.09|848.29|859.03|848.23|10
1647125710000|2022-03-12 22:55:10|859.03|848.23|858.93|848.13|859.04|848.24|858.93|848.13|11
1647125730000|2022-03-12 22:55:30|858.91|848.11|858.91|848.11|858.91|848.11|858.91|848.11|1
1647125740000|2022-03-12 22:55:40|858.93|848.13|858.92|848.12|858.93|848.13|858.92|848.12|2
1647125760000|2022-03-12 22:56:00|858.91|848.11|858.89|848.09|858.91|848.11|858.89|848.09|10
1647125770000|2022-03-12 22:56:10|858.9|848.1|858.89|848.09|858.9|848.1|858.89|848.09|18
1647125780000|2022-03-12 22:56:20|858.9|848.1|859.06|848.26|859.06|848.26|858.89|848.09|18
1647125790000|2022-03-12 22:56:30|859.07|848.27|859.58|848.78|859.59|848.79|859.07|848.27|9
1647125800000|2022-03-12 22:56:40|859.59|848.79|859.44|848.64|859.59|848.79|859.43|848.63|12
1647125810000|2022-03-12 22:56:50|859.43|848.63|859.81|849.01|859.81|849.01|859.43|848.63|18
1647125820000|2022-03-12 22:57:00|859.83|849.03|860.06|849.26|860.06|849.26|859.83|849.03|2
1647125840000|2022-03-12 22:57:20|860.07|849.27|860.07|849.27|860.07|849.27|860.07|849.27|1
1647125860000|2022-03-12 22:57:40|860.06|849.26|859.36|848.56|860.06|849.26|859.36|848.56|13
1647125870000|2022-03-12 22:57:50|859.29|848.49|859.18|848.38|859.43|848.63|859.18|848.38|4
1647125880000|2022-03-12 22:58:00|858.84|848.04|858.83|848.03|858.84|848.04|858.83|848.03|10
1647125890000|2022-03-12 22:58:10|858.84|848.04|858.04|847.24|858.84|848.04|858.04|847.24|5
1647125900000|2022-03-12 22:58:20|858.03|847.23|858.03|847.23|858.04|847.24|858.03|847.23|3
1647125910000|2022-03-12 22:58:30|858.04|847.24|858.03|847.23|858.04|847.24|858.03|847.23|16
1647125920000|2022-03-12 22:58:40|858.04|847.24|858.03|847.23|858.04|847.24|858.03|847.23|18
1647125930000|2022-03-12 22:58:50|858.04|847.24|857.91|847.11|858.04|847.24|857.91|847.11|13
1647125940000|2022-03-12 22:59:00|857.92|847.12|857.9|847.1|857.92|847.12|857.9|847.1|2
1647125970000|2022-03-12 22:59:30|857.89|847.09|857.89|847.09|857.89|847.09|857.89|847.09|1
1647126000000|2022-03-12 23:00:00|857.86|847.06|857.85|847.05|857.86|847.06|857.85|847.05|2
1647126010000|2022-03-12 23:00:10|857.92|847.12|857.92|847.12|857.92|847.12|857.92|847.12|1
1647126030000|2022-03-12 23:00:30|858.03|847.23|858.37|847.57|858.37|847.57|858.03|847.23|3
1647126040000|2022-03-12 23:00:40|858.59|847.79|858.61|847.81|858.61|847.81|858.59|847.79|2
1647126050000|2022-03-12 23:00:50|858.65|847.85|858.66|847.86|858.66|847.86|858.57|847.77|3
1647126060000|2022-03-12 23:01:00|858.67|847.87|859.84|849.04|859.84|849.04|858.67|847.87|10
1647126070000|2022-03-12 23:01:10|859.85|849.05|859.85|849.05|859.85|849.05|859.85|849.05|1
1647126080000|2022-03-12 23:01:20|859.9|849.1|859.95|849.15|859.95|849.15|859.9|849.1|2
1647126100000|2022-03-12 23:01:40|859.96|849.16|859.96|849.16|859.96|849.16|859.96|849.16|1
1647126120000|2022-03-12 23:02:00|859.91|849.11|859.88|849.08|859.91|849.11|859.88|849.08|6
1647126130000|2022-03-12 23:02:10|859.89|849.09|859.88|849.08|859.89|849.09|859.88|849.08|2
1647126160000|2022-03-12 23:02:40|859.78|848.98|859.21|848.41|859.78|848.98|859.21|848.41|5
1647126170000|2022-03-12 23:02:50|859.03|848.23|858.99|848.19|859.07|848.27|858.99|848.19|4
1647126200000|2022-03-12 23:03:20|858.98|848.18|858.97|848.17|858.98|848.18|858.97|848.17|2
1647126230000|2022-03-12 23:03:50|858.91|848.11|858.91|848.11|858.91|848.11|858.91|848.11|1
1647126240000|2022-03-12 23:04:00|858.9|848.1|858.9|848.1|858.9|848.1|858.9|848.1|1
1647126290000|2022-03-12 23:04:50|858.88|848.08|858.88|848.08|858.88|848.08|858.88|848.08|1
1647126310000|2022-03-12 23:05:10|858.86|848.06|858.39|847.59|858.86|848.06|858.39|847.59|4
1647126330000|2022-03-12 23:05:30|858.2|847.4|857.98|847.18|858.2|847.4|857.98|847.18|2
1647126340000|2022-03-12 23:05:40|858.09|847.29|858.09|847.29|858.09|847.29|858.09|847.29|1
1647126350000|2022-03-12 23:05:50|858.29|847.49|858.29|847.49|858.29|847.49|858.29|847.49|1
1647126360000|2022-03-12 23:06:00|858.37|847.57|858.37|847.57|858.37|847.57|858.37|847.57|1
1647126370000|2022-03-12 23:06:10|858.36|847.56|858.39|847.59|858.39|847.59|858.36|847.56|3
1647126380000|2022-03-12 23:06:20|858.65|847.85|858.67|847.87|858.67|847.87|858.65|847.85|4
1647126390000|2022-03-12 23:06:30|858.66|847.86|858.57|847.77|858.74|847.94|858.57|847.77|17
1647126400000|2022-03-12 23:06:40|858.58|847.78|858.51|847.71|858.58|847.78|858.51|847.71|17
1647126410000|2022-03-12 23:06:50|858.52|847.72|858.51|847.71|858.52|847.72|858.51|847.71|18
1647126420000|2022-03-12 23:07:00|858.52|847.72|858.5|847.7|858.88|848.08|858.5|847.7|7
1647126440000|2022-03-12 23:07:20|858.47|847.67|858.47|847.67|858.47|847.67|858.47|847.67|1
1647126450000|2022-03-12 23:07:30|858.25|847.45|858.53|847.73|858.53|847.73|858.24|847.44|3
1647126460000|2022-03-12 23:07:40|858.52|847.72|858.57|847.77|858.57|847.77|858.52|847.72|15
1647126470000|2022-03-12 23:07:50|858.56|847.76|858.57|847.77|858.57|847.77|858.56|847.76|18
1647126480000|2022-03-12 23:08:00|858.56|847.76|858.86|848.06|859.02|848.22|858.56|847.76|11
1647126500000|2022-03-12 23:08:20|858.88|848.08|858.88|848.08|858.89|848.09|858.88|848.08|9
1647126510000|2022-03-12 23:08:30|858.89|848.09|858.87|848.07|858.89|848.09|858.87|848.07|19
1647126520000|2022-03-12 23:08:40|858.88|848.08|858.88|848.08|858.89|848.09|858.88|848.08|17
1647126530000|2022-03-12 23:08:50|858.89|848.09|858.42|847.62|858.9|848.1|858.42|847.62|5
1647126540000|2022-03-12 23:09:00|858.43|847.63|858.84|848.04|858.84|848.04|858.36|847.56|11
1647126550000|2022-03-12 23:09:10|858.89|848.09|859.22|848.42|859.23|848.43|858.89|848.09|19
1647126560000|2022-03-12 23:09:20|859.16|848.36|859.18|848.38|859.5|848.7|859.16|848.36|16
1647126570000|2022-03-12 23:09:30|859.1|848.3|859.13|848.33|859.13|848.33|859.1|848.3|4
1647126600000|2022-03-12 23:10:00|858.98|848.18|858.98|848.18|858.98|848.18|858.98|848.18|1
1647126630000|2022-03-12 23:10:30|858.99|848.19|858.98|848.18|858.99|848.19|858.98|848.18|16
1647126640000|2022-03-12 23:10:40|858.99|848.19|858.98|848.18|858.99|848.19|858.98|848.18|14
1647126650000|2022-03-12 23:10:50|858.99|848.19|859.21|848.41|859.21|848.41|858.99|848.19|2
1647126660000|2022-03-12 23:11:00|859.34|848.54|859.34|848.54|859.34|848.54|859.34|848.54|1
1647126680000|2022-03-12 23:11:20|859.27|848.47|859.07|848.27|859.27|848.47|859.07|848.27|2
1647126700000|2022-03-12 23:11:40|859.02|848.22|859.02|848.22|859.02|848.22|859.02|848.22|1
1647126710000|2022-03-12 23:11:50|859.01|848.21|859.01|848.21|859.01|848.21|859.01|848.21|1
1647126720000|2022-03-12 23:12:00|859.03|848.23|859.03|848.23|859.03|848.23|859.03|848.23|1
1647126780000|2022-03-12 23:13:00|859.26|848.46|859.26|848.46|859.26|848.46|859.26|848.46|1
1647126820000|2022-03-12 23:13:40|859.41|848.61|859.67|848.87|859.67|848.87|859.41|848.61|4
1647126840000|2022-03-12 23:14:00|859.76|848.96|859.72|848.92|859.76|848.96|859.72|848.92|2
1647126850000|2022-03-12 23:14:10|859.68|848.88|859.94|849.14|859.94|849.14|859.68|848.88|3
1647126860000|2022-03-12 23:14:20|859.77|848.97|859.77|848.97|859.77|848.97|859.77|848.97|1
1647126870000|2022-03-12 23:14:30|859.76|848.96|859.76|848.96|859.76|848.96|859.76|848.96|1
1647126900000|2022-03-12 23:15:00|859.65|848.85|859.65|848.85|859.65|848.85|859.65|848.85|1
1647126910000|2022-03-12 23:15:10|859.66|848.86|859.65|848.85|859.66|848.86|859.65|848.85|4
1647126920000|2022-03-12 23:15:20|859.66|848.86|859.65|848.85|859.66|848.86|859.65|848.85|16
1647126930000|2022-03-12 23:15:30|859.73|848.93|859.73|848.93|859.73|848.93|859.73|848.93|1
1647126940000|2022-03-12 23:15:40|859.9|849.1|859.75|848.95|859.91|849.11|859.74|848.94|9
1647126950000|2022-03-12 23:15:50|859.74|848.94|859.75|848.95|859.75|848.95|859.74|848.94|18
1647126960000|2022-03-12 23:16:00|859.74|848.94|859.75|848.95|859.75|848.95|859.73|848.93|10
1647126980000|2022-03-12 23:16:20|859.74|848.94|859.74|848.94|859.74|848.94|859.74|848.94|1
1647126990000|2022-03-12 23:16:30|859.62|848.82|858.89|848.09|859.65|848.85|858.89|848.09|6
1647127020000|2022-03-12 23:17:00|858.92|848.12|858.92|848.12|858.92|848.12|858.92|848.12|1
1647127030000|2022-03-12 23:17:10|859.07|848.27|859.04|848.24|859.07|848.27|859.04|848.24|2
1647127070000|2022-03-12 23:17:50|859.05|848.25|859.04|848.24|859.05|848.25|859.04|848.24|4
1647127080000|2022-03-12 23:18:00|859.05|848.25|859.05|848.25|859.07|848.27|859.04|848.24|11
1647127090000|2022-03-12 23:18:10|859.07|848.27|859.05|848.25|859.07|848.27|859.05|848.25|4
1647127100000|2022-03-12 23:18:20|859.07|848.27|858.92|848.12|859.07|848.27|858.92|848.12|13
1647127120000|2022-03-12 23:18:40|858.91|848.11|858.91|848.11|858.91|848.11|858.91|848.11|1
1647127140000|2022-03-12 23:19:00|858.93|848.13|858.9|848.1|858.93|848.13|858.9|848.1|3
1647127190000|2022-03-12 23:19:50|858.89|848.09|858.9|848.1|858.9|848.1|858.89|848.09|2
1647127200000|2022-03-12 23:20:00|858.89|848.09|858.85|848.05|858.9|848.1|858.84|848.04|7
1647127210000|2022-03-12 23:20:10|858.34|847.54|858.26|847.46|858.34|847.54|857.92|847.12|16
1647127220000|2022-03-12 23:20:20|858.34|847.54|858.77|847.97|858.77|847.97|858.34|847.54|7
1647127230000|2022-03-12 23:20:30|859.44|848.64|859.77|848.97|859.78|848.98|859.44|848.64|14
1647127240000|2022-03-12 23:20:40|859.78|848.98|859.77|848.97|859.78|848.98|859.77|848.97|18
1647127250000|2022-03-12 23:20:50|859.78|848.98|859.88|849.08|859.89|849.09|859.77|848.97|16
1647127260000|2022-03-12 23:21:00|859.89|849.09|859.16|848.36|859.89|849.09|859.16|848.36|10
1647127270000|2022-03-12 23:21:10|859.1|848.3|859.16|848.36|859.16|848.36|859.1|848.3|2
1647127280000|2022-03-12 23:21:20|859.1|848.3|859.16|848.36|859.16|848.36|859.1|848.3|2
1647127290000|2022-03-12 23:21:30|859.24|848.44|859.16|848.36|859.26|848.46|859.16|848.36|4
1647127310000|2022-03-12 23:21:50|859.15|848.35|859.16|848.36|859.16|848.36|859.15|848.35|10
1647127320000|2022-03-12 23:22:00|859.15|848.35|859.07|848.27|859.16|848.36|859.07|848.27|9
1647127340000|2022-03-12 23:22:20|859.03|848.23|858.19|847.39|859.03|848.23|858.19|847.39|11
1647127350000|2022-03-12 23:22:30|858.35|847.55|858.66|847.86|858.66|847.86|858.35|847.55|4
1647127360000|2022-03-12 23:22:40|858.64|847.84|858.06|847.26|858.66|847.86|858.05|847.25|17
1647127370000|2022-03-12 23:22:50|858.05|847.25|858.06|847.26|858.06|847.26|858.05|847.25|6
1647127380000|2022-03-12 23:23:00|858.07|847.27|858.07|847.27|858.07|847.27|858.07|847.27|1
1647127390000|2022-03-12 23:23:10|858.12|847.32|858.36|847.56|858.36|847.56|858.12|847.32|4
1647127400000|2022-03-12 23:23:20|858.35|847.55|858.85|848.05|858.85|848.05|858.35|847.55|12
1647127430000|2022-03-12 23:23:50|858.86|848.06|858.89|848.09|858.89|848.09|858.85|848.05|3
1647127440000|2022-03-12 23:24:00|858.9|848.1|858.9|848.1|858.9|848.1|858.9|848.1|1
1647127450000|2022-03-12 23:24:10|858.89|848.09|858.89|848.09|858.89|848.09|858.85|848.05|5
1647127460000|2022-03-12 23:24:20|858.87|848.07|859.02|848.22|859.03|848.23|858.87|848.07|7
1647127480000|2022-03-12 23:24:40|859.03|848.23|859.02|848.22|859.03|848.23|859.02|848.22|4
1647127490000|2022-03-12 23:24:50|859.03|848.23|859.03|848.23|859.03|848.23|859.02|848.22|7
1647127500000|2022-03-12 23:25:00|859.02|848.22|858.96|848.16|859.03|848.23|858.95|848.15|18
1647127510000|2022-03-12 23:25:10|858.95|848.15|858.96|848.16|858.96|848.16|858.95|848.15|12
1647127520000|2022-03-12 23:25:20|858.95|848.15|858.94|848.14|858.96|848.16|858.94|848.14|10
1647127530000|2022-03-12 23:25:30|858.91|848.11|858.17|847.37|858.91|848.11|858.16|847.36|14
1647127540000|2022-03-12 23:25:40|858.16|847.36|858.19|847.39|858.19|847.39|857.94|847.14|19
1647127550000|2022-03-12 23:25:50|858.21|847.41|858.19|847.39|858.21|847.41|858.19|847.39|2
1647127560000|2022-03-12 23:26:00|858.36|847.56|858.36|847.56|858.36|847.56|858.35|847.55|13
1647127570000|2022-03-12 23:26:10|858.35|847.55|858.35|847.55|858.36|847.56|858.35|847.55|15
1647127580000|2022-03-12 23:26:20|858.36|847.56|858.05|847.25|858.39|847.59|858.05|847.25|11
1647127590000|2022-03-12 23:26:30|858.14|847.34|858.34|847.54|858.34|847.54|858.14|847.34|2
1647127600000|2022-03-12 23:26:40|858.35|847.55|858.12|847.32|858.35|847.55|858.12|847.32|2
1647127620000|2022-03-12 23:27:00|858.35|847.55|858.14|847.34|858.35|847.55|858.14|847.34|3
1647127630000|2022-03-12 23:27:10|858.19|847.39|858.05|847.25|858.19|847.39|858.05|847.25|3
1647127640000|2022-03-12 23:27:20|858.04|847.24|858.39|847.59|858.39|847.59|858.04|847.24|12
1647127650000|2022-03-12 23:27:30|858.38|847.58|858.39|847.59|858.41|847.61|858.38|847.58|18
1647127660000|2022-03-12 23:27:40|858.38|847.58|858.29|847.49|858.39|847.59|858.29|847.49|13
1647127680000|2022-03-12 23:28:00|858.3|847.5|858.33|847.53|858.33|847.53|858.29|847.49|3
1647127690000|2022-03-12 23:28:10|858.34|847.54|858.05|847.25|858.36|847.56|858.05|847.25|4
1647127700000|2022-03-12 23:28:20|858.14|847.34|858.34|847.54|858.35|847.55|858.14|847.34|8
1647127710000|2022-03-12 23:28:30|858.35|847.55|858.34|847.54|858.35|847.55|858.34|847.54|4
1647127720000|2022-03-12 23:28:40|858.37|847.57|858.34|847.54|858.37|847.57|858.34|847.54|2
1647127740000|2022-03-12 23:29:00|858.36|847.56|858.36|847.56|858.38|847.58|858.36|847.56|9
1647127750000|2022-03-12 23:29:10|858.38|847.58|858.91|848.11|858.91|848.11|858.34|847.54|21
1647127760000|2022-03-12 23:29:20|858.89|848.09|859.25|848.45|859.25|848.45|858.89|848.09|6
1647127770000|2022-03-12 23:29:30|859.66|848.86|859.8|849|859.8|849|859.66|848.86|3
1647127780000|2022-03-12 23:29:40|859.89|849.09|859.48|848.68|859.89|849.09|859.48|848.68|6
1647127790000|2022-03-12 23:29:50|859.5|848.7|859.15|848.35|859.5|848.7|859.15|848.35|12
1647127800000|2022-03-12 23:30:00|859.16|848.36|858.95|848.15|859.16|848.36|858.94|848.14|7
1647127810000|2022-03-12 23:30:10|858.94|848.14|858.95|848.15|858.95|848.15|858.94|848.14|2
1647127820000|2022-03-12 23:30:20|858.96|848.16|858.91|848.11|858.96|848.16|858.91|848.11|18
1647127850000|2022-03-12 23:30:50|858.9|848.1|858.91|848.11|858.91|848.11|858.9|848.1|2
1647127860000|2022-03-12 23:31:00|858.9|848.1|858.9|848.1|858.91|848.11|858.9|848.1|7
1647127870000|2022-03-12 23:31:10|858.91|848.11|858.9|848.1|858.91|848.11|858.9|848.1|2
1647127880000|2022-03-12 23:31:20|858.86|848.06|858.86|848.06|858.86|848.06|858.86|848.06|1
1647127920000|2022-03-12 23:32:00|858.78|847.98|858.04|847.24|858.78|847.98|858.04|847.24|5
1647127930000|2022-03-12 23:32:10|858.02|847.22|857.92|847.12|858.02|847.22|857.92|847.12|4
1647127980000|2022-03-12 23:33:00|857.9|847.1|857.11|846.31|857.9|847.1|857.11|846.31|5
1647127990000|2022-03-12 23:33:10|857.08|846.28|856.31|845.51|857.08|846.28|856.31|845.51|6
1647128000000|2022-03-12 23:33:20|856.35|845.55|856.7|845.9|856.91|846.11|856.31|845.51|11
1647128010000|2022-03-12 23:33:30|856.91|846.11|856.91|846.11|856.91|846.11|856.91|846.11|1
1647128040000|2022-03-12 23:34:00|857.03|846.23|857.23|846.43|857.23|846.43|857.03|846.23|4
1647128050000|2022-03-12 23:34:10|857.22|846.42|857.03|846.23|857.23|846.43|857.03|846.23|9
1647128060000|2022-03-12 23:34:20|857.23|846.43|856.91|846.11|857.23|846.43|856.91|846.11|11
1647128070000|2022-03-12 23:34:30|856.88|846.08|856.92|846.12|856.92|846.12|856.88|846.08|2
1647128100000|2022-03-12 23:35:00|856.95|846.15|856.95|846.15|856.95|846.15|856.94|846.14|5
1647128110000|2022-03-12 23:35:10|856.94|846.14|856.95|846.15|856.95|846.15|856.94|846.14|14
1647128120000|2022-03-12 23:35:20|856.94|846.14|856.37|845.57|856.95|846.15|856.37|845.57|10
1647128130000|2022-03-12 23:35:30|856.33|845.53|856.64|845.84|856.64|845.84|856.33|845.53|14
1647128140000|2022-03-12 23:35:40|856.7|845.9|856.89|846.09|856.89|846.09|856.63|845.83|5
1647128160000|2022-03-12 23:36:00|856.8|846|856.04|845.24|856.8|846|856.04|845.24|9
1647128170000|2022-03-12 23:36:10|856.05|845.25|856.67|845.87|856.67|845.87|856.04|845.24|13
1647128180000|2022-03-12 23:36:20|856.73|845.93|856.73|845.93|856.74|845.94|856.73|845.93|13
1647128190000|2022-03-12 23:36:30|856.56|845.76|856.04|845.24|856.56|845.76|856.03|845.23|16
1647128200000|2022-03-12 23:36:40|856.03|845.23|856.17|845.37|856.17|845.37|856.03|845.23|14
1647128210000|2022-03-12 23:36:50|856.05|845.25|855.97|845.17|856.05|845.25|855.97|845.17|7
1647128230000|2022-03-12 23:37:10|856.12|845.32|856.12|845.32|856.34|845.54|856.12|845.32|3
1647128240000|2022-03-12 23:37:20|855.97|845.17|855.97|845.17|855.97|845.17|855.97|845.17|1
1647128260000|2022-03-12 23:37:40|855.92|845.12|855.91|845.11|855.92|845.12|855.91|845.11|2
1647128280000|2022-03-12 23:38:00|855.71|844.91|855.32|844.52|855.71|844.91|855.31|844.51|8
1647128290000|2022-03-12 23:38:10|855.31|844.51|855.37|844.57|855.49|844.69|855.31|844.51|14
1647128300000|2022-03-12 23:38:20|855.41|844.61|855.42|844.62|855.42|844.62|855.37|844.57|13
1647128310000|2022-03-12 23:38:30|855.41|844.61|855.82|845.02|855.83|845.03|855.35|844.55|8
1647128320000|2022-03-12 23:38:40|855.83|845.03|855.83|845.03|855.83|845.03|855.82|845.02|9
1647128330000|2022-03-12 23:38:50|855.82|845.02|855.08|844.28|855.83|845.03|855.08|844.28|11
1647128340000|2022-03-12 23:39:00|854.92|844.12|854.77|843.97|854.92|844.12|854.77|843.97|18
1647128350000|2022-03-12 23:39:10|854.78|843.98|854.9|844.1|854.95|844.15|854.65|843.85|12
1647128360000|2022-03-12 23:39:20|854.99|844.19|854.99|844.19|854.99|844.19|854.99|844.19|1
1647128370000|2022-03-12 23:39:30|854.98|844.18|854.99|844.19|854.99|844.19|854.98|844.18|10
1647128380000|2022-03-12 23:39:40|855.04|844.24|854.99|844.19|855.04|844.24|854.99|844.19|2
1647128390000|2022-03-12 23:39:50|854.98|844.18|854.8|844|854.98|844.18|854.52|843.72|15
1647128400000|2022-03-12 23:40:00|854.85|844.05|854.81|844.01|854.85|844.05|854.81|844.01|2
1647128430000|2022-03-12 23:40:30|854.85|844.05|854.85|844.05|854.86|844.06|854.85|844.05|7
1647128440000|2022-03-12 23:40:40|854.8|844|854.8|844|854.8|844|854.8|844|1
1647128450000|2022-03-12 23:40:50|854.84|844.04|854.6|843.8|854.84|844.04|854.6|843.8|3
1647128470000|2022-03-12 23:41:10|854.67|843.87|854.67|843.87|854.67|843.87|854.67|843.87|1
1647128480000|2022-03-12 23:41:20|854.57|843.77|854.57|843.77|854.57|843.77|854.57|843.77|1
1647128500000|2022-03-12 23:41:40|854.41|843.61|854.68|843.88|854.68|843.88|854.33|843.53|4
1647128510000|2022-03-12 23:41:50|854.64|843.84|854.37|843.57|854.64|843.84|854.37|843.57|2
1647128520000|2022-03-12 23:42:00|854.36|843.56|854.25|843.45|854.37|843.57|854.19|843.39|12
1647128530000|2022-03-12 23:42:10|854.19|843.39|854.25|843.45|854.25|843.45|854.19|843.39|18
1647128540000|2022-03-12 23:42:20|854.19|843.39|854.26|843.46|854.26|843.46|854.01|843.21|7
1647128550000|2022-03-12 23:42:30|854.08|843.28|854.21|843.41|854.26|843.46|854.08|843.28|3
1647128560000|2022-03-12 23:42:40|854.16|843.36|854.16|843.36|854.21|843.41|854.16|843.36|15
1647128570000|2022-03-12 23:42:50|854.21|843.41|854.21|843.41|854.21|843.41|854.11|843.31|17
1647128580000|2022-03-12 23:43:00|854.16|843.36|854.21|843.41|854.27|843.47|854.16|843.36|8
1647128590000|2022-03-12 23:43:10|854.02|843.22|853.86|843.06|854.02|843.22|853.86|843.06|3
1647128610000|2022-03-12 23:43:30|853.91|843.11|854.19|843.39|854.19|843.39|853.91|843.11|3
1647128620000|2022-03-12 23:43:40|854.18|843.38|854.18|843.38|854.18|843.38|854.18|843.38|1
1647128630000|2022-03-12 23:43:50|854.07|843.27|853.98|843.18|854.07|843.27|853.91|843.11|4
1647128640000|2022-03-12 23:44:00|854.12|843.32|854.12|843.32|854.12|843.32|854.11|843.31|11
1647128650000|2022-03-12 23:44:10|854.11|843.31|854.11|843.31|854.11|843.31|854.11|843.31|1
1647128660000|2022-03-12 23:44:20|854.1|843.3|854.09|843.29|854.1|843.3|854.09|843.29|2
1647128690000|2022-03-12 23:44:50|853.97|843.17|853.97|843.17|853.97|843.17|853.97|843.17|1
1647128700000|2022-03-12 23:45:00|854.06|843.26|854.06|843.26|854.06|843.26|854.06|843.26|1
1647128710000|2022-03-12 23:45:10|853.98|843.18|853.98|843.18|853.98|843.18|853.98|843.18|1
1647128720000|2022-03-12 23:45:20|853.9|843.1|853.77|842.97|853.9|843.1|853.46|842.66|12
1647128740000|2022-03-12 23:45:40|853.92|843.12|853.92|843.12|853.92|843.12|853.92|843.12|1
1647128750000|2022-03-12 23:45:50|853.78|842.98|853.56|842.76|853.78|842.98|853.55|842.75|6
1647128760000|2022-03-12 23:46:00|853.55|842.75|853.19|842.39|853.61|842.81|853.18|842.38|11
1647128770000|2022-03-12 23:46:10|853.18|842.38|853.46|842.66|853.46|842.66|853.18|842.38|11
1647128790000|2022-03-12 23:46:30|853.53|842.73|853.53|842.73|853.53|842.73|853.53|842.73|1
1647128810000|2022-03-12 23:46:50|853.52|842.72|853.52|842.72|853.52|842.72|853.52|842.72|1
1647128830000|2022-03-12 23:47:10|853.53|842.73|853.53|842.73|853.53|842.73|853.53|842.73|1
1647128850000|2022-03-12 23:47:30|853.5|842.7|853.5|842.7|853.5|842.7|853.5|842.7|1
1647128860000|2022-03-12 23:47:40|853.38|842.58|853.31|842.51|853.38|842.58|853.31|842.51|2
1647128880000|2022-03-12 23:48:00|853.14|842.34|853.14|842.34|853.14|842.34|853.14|842.34|1
1647128890000|2022-03-12 23:48:10|853.15|842.35|853.15|842.35|853.15|842.35|853.15|842.35|1
1647128910000|2022-03-12 23:48:30|853.1|842.3|853.1|842.3|853.1|842.3|853.1|842.3|1
1647128930000|2022-03-12 23:48:50|853.06|842.26|853.06|842.26|853.06|842.26|853.06|842.26|1
1647128940000|2022-03-12 23:49:00|853.05|842.25|852.18|841.38|853.05|842.25|852.18|841.38|6
1647128950000|2022-03-12 23:49:10|852.23|841.43|852.76|841.96|852.81|842.01|852.23|841.43|8
1647128960000|2022-03-12 23:49:20|852.77|841.97|852.89|842.09|852.92|842.12|852.76|841.96|12
1647128990000|2022-03-12 23:49:50|852.79|841.99|852.79|841.99|852.79|841.99|852.79|841.99|1
1647129010000|2022-03-12 23:50:10|852.71|841.91|852.71|841.91|852.71|841.91|852.71|841.91|1
1647129020000|2022-03-12 23:50:20|852.61|841.81|852.71|841.91|852.71|841.91|852.61|841.81|2
1647129030000|2022-03-12 23:50:30|852.7|841.9|852.7|841.9|852.7|841.9|852.7|841.9|1
1647129050000|2022-03-12 23:50:50|852.89|842.09|852.89|842.09|852.89|842.09|852.89|842.09|1
1647129080000|2022-03-12 23:51:20|852.88|842.08|852.47|841.67|852.88|842.08|852.47|841.67|4
1647129090000|2022-03-12 23:51:30|852.49|841.69|852.47|841.67|852.49|841.69|852.47|841.67|2
1647129100000|2022-03-12 23:51:40|852.84|842.04|852.84|842.04|852.84|842.04|852.84|842.04|1
1647129110000|2022-03-12 23:51:50|852.87|842.07|852.87|842.07|852.87|842.07|852.87|842.07|1
1647129140000|2022-03-12 23:52:20|852.86|842.06|852.79|841.99|852.86|842.06|852.79|841.99|2
1647129150000|2022-03-12 23:52:30|852.85|842.05|853.22|842.42|853.22|842.42|852.85|842.05|5
1647129160000|2022-03-12 23:52:40|853.26|842.46|853.71|842.91|853.71|842.91|853.26|842.46|3
1647129180000|2022-03-12 23:53:00|853.72|842.92|853.95|843.15|853.95|843.15|853.66|842.86|9
1647129190000|2022-03-12 23:53:10|853.89|843.09|853.89|843.09|853.89|843.09|853.89|843.09|1
1647129240000|2022-03-12 23:54:00|853.86|843.06|853.86|843.06|853.86|843.06|853.85|843.05|11
1647129250000|2022-03-12 23:54:10|853.85|843.05|853.11|842.31|853.86|843.06|853.11|842.31|20
1647129260000|2022-03-12 23:54:20|853.15|842.35|852.31|841.51|853.15|842.35|852.31|841.51|11
1647129290000|2022-03-12 23:54:50|852.36|841.56|852.75|841.95|852.75|841.95|852.36|841.56|2
1647129300000|2022-03-12 23:55:00|852.76|841.96|852.76|841.96|852.76|841.96|852.75|841.95|3
1647129310000|2022-03-12 23:55:10|852.75|841.95|852.76|841.96|852.76|841.96|852.75|841.95|2
1647129330000|2022-03-12 23:55:30|852.67|841.87|852.23|841.43|852.67|841.87|852.2|841.4|5
1647129340000|2022-03-12 23:55:40|852.34|841.54|852.69|841.89|852.69|841.89|852.27|841.47|3
1647129350000|2022-03-12 23:55:50|852.68|841.88|852.68|841.88|852.69|841.89|852.68|841.88|3
1647129360000|2022-03-12 23:56:00|852.27|841.47|852.01|841.21|852.36|841.56|852.01|841.21|9
1647129400000|2022-03-12 23:56:40|851.97|841.17|851.97|841.17|851.97|841.17|851.96|841.16|13
1647129410000|2022-03-12 23:56:50|851.96|841.16|851.91|841.11|851.97|841.17|851.91|841.11|8
1647129450000|2022-03-12 23:57:30|852|841.2|852|841.2|852|841.2|852|841.2|1
1647129460000|2022-03-12 23:57:40|851.99|841.19|851.91|841.11|852|841.2|851.91|841.11|6
1647129530000|2022-03-12 23:58:50|851.9|841.1|850.8|840|851.91|841.11|850.8|840|15
1647129540000|2022-03-12 23:59:00|850.48|839.68|850.35|839.55|850.48|839.68|849.9|839.1|15
1647129550000|2022-03-12 23:59:10|850.37|839.57|850.63|839.83|850.84|840.04|850.37|839.57|7
1647129560000|2022-03-12 23:59:20|850.65|839.85|850.57|839.77|850.65|839.85|850.57|839.77|2
1647129570000|2022-03-12 23:59:30|850.78|839.98|851.37|840.57|851.37|840.57|850.78|839.98|8
1647129580000|2022-03-12 23:59:40|851.73|840.93|851.74|840.94|851.74|840.94|851.73|840.93|2
1647129590000|2022-03-12 23:59:50|851.73|840.93|851.73|840.93|851.73|840.93|851.73|840.93|1
1647129600000|2022-03-13 00:00:00|851.71|840.91|851.67|840.87|851.71|840.91|851.67|840.87|3
1647129610000|2022-03-13 00:00:10|851.69|840.89|850.98|840.18|851.71|840.91|850.98|840.18|7
1647129620000|2022-03-13 00:00:20|850.9|840.1|850.9|840.1|850.9|840.1|850.9|840.1|1
1647129640000|2022-03-13 00:00:40|850.77|839.97|850.76|839.96|850.77|839.97|850.76|839.96|2
1647129660000|2022-03-13 00:01:00|850.83|840.03|850.92|840.12|850.92|840.12|850.83|840.03|2
1647129670000|2022-03-13 00:01:10|851.11|840.31|852.34|841.54|852.34|841.54|851.11|840.31|12
1647129680000|2022-03-13 00:01:20|852.36|841.56|851.51|840.71|852.36|841.56|851.51|840.71|12
1647129690000|2022-03-13 00:01:30|851.48|840.68|851.08|840.28|851.48|840.68|851.08|840.28|3
1647129700000|2022-03-13 00:01:40|851|840.2|851.06|840.26|851.07|840.27|851|840.2|6
1647129710000|2022-03-13 00:01:50|850.91|840.11|850.91|840.11|850.91|840.11|850.91|840.11|1
1647129720000|2022-03-13 00:02:00|850.95|840.15|850.95|840.15|850.95|840.15|850.95|840.15|1
1647129730000|2022-03-13 00:02:10|850.94|840.14|850.99|840.19|850.99|840.19|850.94|840.14|2
1647129740000|2022-03-13 00:02:20|850.94|840.14|850.34|839.54|850.94|840.14|850.34|839.54|7
1647129750000|2022-03-13 00:02:30|850.14|839.34|849.99|839.19|850.14|839.34|849.99|839.19|2
1647129760000|2022-03-13 00:02:40|849.9|839.1|849.2|838.4|849.9|839.1|849.2|838.4|12
1647129770000|2022-03-13 00:02:50|849.11|838.31|849.11|838.31|849.11|838.31|849.11|838.31|1
1647129780000|2022-03-13 00:03:00|849.1|838.3|849.11|838.31|849.11|838.31|849.1|838.3|2
1647129790000|2022-03-13 00:03:10|849.1|838.3|848.99|838.19|849.12|838.32|848.15|837.35|21
1647129800000|2022-03-13 00:03:20|849|838.2|849.34|838.54|849.34|838.54|848.99|838.19|8
1647129810000|2022-03-13 00:03:30|849.24|838.44|849.11|838.31|849.24|838.44|849.11|838.31|2
1647129820000|2022-03-13 00:03:40|849.2|838.4|849.72|838.92|849.72|838.92|849.2|838.4|4
1647129830000|2022-03-13 00:03:50|849.68|838.88|849.95|839.15|849.95|839.15|849.68|838.88|7
1647129840000|2022-03-13 00:04:00|850.03|839.23|851.23|840.43|851.23|840.43|850.03|839.23|10
1647129850000|2022-03-13 00:04:10|851.52|840.72|851.76|840.96|851.81|841.01|851.52|840.72|4
1647129860000|2022-03-13 00:04:20|851.82|841.02|851.25|840.45|851.9|841.1|851.22|840.42|8
1647129870000|2022-03-13 00:04:30|851.22|840.42|851.25|840.45|851.25|840.45|851.22|840.42|2
1647129880000|2022-03-13 00:04:40|851.34|840.54|851.9|841.1|851.9|841.1|851.34|840.54|8
1647129890000|2022-03-13 00:04:50|851.91|841.11|851.91|841.11|851.91|841.11|851.91|841.11|1
1647129900000|2022-03-13 00:05:00|851.89|841.09|852.11|841.31|852.11|841.31|851.89|841.09|6
1647129910000|2022-03-13 00:05:10|852.14|841.34|852.17|841.37|852.18|841.38|852.04|841.24|8
1647129920000|2022-03-13 00:05:20|852.32|841.52|852.65|841.85|852.89|842.09|852.32|841.52|14
1647129930000|2022-03-13 00:05:30|852.66|841.86|852.65|841.85|852.89|842.09|852.65|841.85|12
1647129940000|2022-03-13 00:05:40|852.66|841.86|852.81|842.01|852.81|842.01|852.65|841.85|3
1647129950000|2022-03-13 00:05:50|852.9|842.1|852.2|841.4|852.9|842.1|852.06|841.26|11
1647129960000|2022-03-13 00:06:00|852.24|841.44|852.06|841.26|852.24|841.44|852.06|841.26|2
1647129970000|2022-03-13 00:06:10|851.96|841.16|851.9|841.1|851.96|841.16|851.9|841.1|2
1647129980000|2022-03-13 00:06:20|851.96|841.16|851.96|841.16|851.96|841.16|851.96|841.16|1
1647129990000|2022-03-13 00:06:30|851.95|841.15|851.9|841.1|851.95|841.15|851.9|841.1|2
1647130000000|2022-03-13 00:06:40|851.89|841.09|851.9|841.1|851.9|841.1|851.89|841.09|6
1647130030000|2022-03-13 00:07:10|851.79|840.99|851.41|840.61|851.79|840.99|851.41|840.61|5
1647130050000|2022-03-13 00:07:30|851.4|840.6|851.22|840.42|851.4|840.6|851.22|840.42|2
1647130060000|2022-03-13 00:07:40|851.21|840.41|851.18|840.38|851.22|840.42|851.18|840.38|6
1647130070000|2022-03-13 00:07:50|851.06|840.26|851.06|840.26|851.06|840.26|851.05|840.25|3
1647130080000|2022-03-13 00:08:00|851.05|840.25|850.99|840.19|851.06|840.26|850.99|840.19|3
1647130090000|2022-03-13 00:08:10|850.87|840.07|850.91|840.11|850.92|840.12|850.86|840.06|9
1647130100000|2022-03-13 00:08:20|850.92|840.12|850.91|840.11|850.92|840.12|850.91|840.11|4
1647130110000|2022-03-13 00:08:30|851.03|840.23|851.03|840.23|851.03|840.23|851.03|840.23|1
1647130120000|2022-03-13 00:08:40|851.02|840.22|850.89|840.09|851.03|840.23|850.89|840.09|6
1647130130000|2022-03-13 00:08:50|850.82|840.02|850.63|839.83|850.89|840.09|850.63|839.83|4
1647130140000|2022-03-13 00:09:00|850.82|840.02|850.42|839.62|850.89|840.09|850.42|839.62|5
1647130150000|2022-03-13 00:09:10|850.34|839.54|850.34|839.54|850.34|839.54|850.33|839.53|11
1647130160000|2022-03-13 00:09:20|850.33|839.53|850.62|839.82|850.62|839.82|850.33|839.53|11
1647130170000|2022-03-13 00:09:30|850.61|839.81|850.87|840.07|850.87|840.07|850.55|839.75|6
1647130180000|2022-03-13 00:09:40|850.78|839.98|850.78|839.98|850.78|839.98|850.78|839.98|1
1647130200000|2022-03-13 00:10:00|850.71|839.91|850.84|840.04|850.84|840.04|850.71|839.91|2
1647130210000|2022-03-13 00:10:10|850.89|840.09|850.89|840.09|850.89|840.09|850.89|840.09|1
1647130220000|2022-03-13 00:10:20|850.8|840|850.01|839.21|850.8|840|849.95|839.15|9
1647130230000|2022-03-13 00:10:30|849.95|839.15|849.95|839.15|849.95|839.15|849.95|839.15|1
1647130240000|2022-03-13 00:10:40|849.9|839.1|849.9|839.1|849.9|839.1|849.71|838.91|5
1647130250000|2022-03-13 00:10:50|849.8|839|849.76|838.96|849.8|839|849.76|838.96|2
1647130260000|2022-03-13 00:11:00|849.82|839.02|849.82|839.02|849.82|839.02|849.82|839.02|1
1647130270000|2022-03-13 00:11:10|849.78|838.98|849.78|838.98|849.78|838.98|849.78|838.98|1
1647130280000|2022-03-13 00:11:20|849.79|838.99|849.79|838.99|849.79|838.99|849.79|838.99|1
1647130290000|2022-03-13 00:11:30|849.75|838.95|849.75|838.95|849.75|838.95|849.75|838.95|1
1647130300000|2022-03-13 00:11:40|849.85|839.05|851.45|840.65|851.45|840.65|849.85|839.05|16
1647130310000|2022-03-13 00:11:50|851.46|840.66|852.74|841.94|852.74|841.94|851.38|840.58|15
1647130320000|2022-03-13 00:12:00|852.65|841.85|852.79|841.99|852.81|842.01|852.65|841.85|8
1647130330000|2022-03-13 00:12:10|852.87|842.07|853.65|842.85|853.74|842.94|852.87|842.07|15
1647130340000|2022-03-13 00:12:20|853.66|842.86|853.91|843.11|854.6|843.8|853.66|842.86|12
1647130360000|2022-03-13 00:12:40|853.83|843.03|853.83|843.03|853.83|843.03|853.83|843.03|1
1647130370000|2022-03-13 00:12:50|853.87|843.07|853.87|843.07|853.87|843.07|853.87|843.07|1
1647130380000|2022-03-13 00:13:00|853.88|843.08|853.87|843.07|853.88|843.08|853.81|843.01|3
1647130390000|2022-03-13 00:13:10|853.89|843.09|853.87|843.07|853.89|843.09|853.87|843.07|2
1647130400000|2022-03-13 00:13:20|853.89|843.09|854.88|844.08|854.88|844.08|853.89|843.09|11
1647130410000|2022-03-13 00:13:30|854.89|844.09|854.88|844.08|854.89|844.09|854.81|844.01|9
1647130420000|2022-03-13 00:13:40|854.89|844.09|854.91|844.11|855.19|844.39|854.88|844.08|9
1647130430000|2022-03-13 00:13:50|854.89|844.09|854.25|843.45|854.9|844.1|854.25|843.45|10
1647130440000|2022-03-13 00:14:00|854.24|843.44|853.94|843.14|854.25|843.45|853.94|843.14|3
1647130450000|2022-03-13 00:14:10|853.91|843.11|853.9|843.1|853.91|843.11|853.9|843.1|2
1647130460000|2022-03-13 00:14:20|853.77|842.97|853.11|842.31|853.77|842.97|853.1|842.3|8
1647130470000|2022-03-13 00:14:30|853.1|842.3|854.76|843.96|854.76|843.96|852.92|842.12|14
1647130480000|2022-03-13 00:14:40|855.13|844.33|855.12|844.32|855.51|844.71|855.12|844.32|8
1647130490000|2022-03-13 00:14:50|855.13|844.33|855.13|844.33|855.13|844.33|855.13|844.33|1
1647130500000|2022-03-13 00:15:00|855.2|844.4|855.83|845.03|855.83|845.03|855.2|844.4|6
1647130510000|2022-03-13 00:15:10|855.75|844.95|855.94|845.14|855.94|845.14|855.75|844.95|5
1647130520000|2022-03-13 00:15:20|855.84|845.04|855.2|844.4|855.84|845.04|855.2|844.4|4
1647130530000|2022-03-13 00:15:30|854.91|844.11|854.13|843.33|854.91|844.11|854.13|843.33|6
1647130540000|2022-03-13 00:15:40|854.34|843.54|854.8|844|854.8|844|854.34|843.54|6
1647130550000|2022-03-13 00:15:50|854.77|843.97|854.91|844.11|854.91|844.11|854.77|843.97|3
1647130560000|2022-03-13 00:16:00|854.9|844.1|854.51|843.71|854.9|844.1|854.44|843.64|8
1647130570000|2022-03-13 00:16:10|854.75|843.95|854.73|843.93|854.77|843.97|854.72|843.92|9
1647130580000|2022-03-13 00:16:20|854.72|843.92|854.9|844.1|854.9|844.1|854.67|843.87|4
1647130600000|2022-03-13 00:16:40|854.91|844.11|854.9|844.1|854.91|844.11|854.9|844.1|2
1647130610000|2022-03-13 00:16:50|854.91|844.11|855.02|844.22|855.02|844.22|854.91|844.11|2
1647130620000|2022-03-13 00:17:00|855.1|844.3|855.78|844.98|855.78|844.98|855.1|844.3|4
1647130630000|2022-03-13 00:17:10|855.9|845.1|855.81|845.01|855.9|845.1|855.79|844.99|6
1647130640000|2022-03-13 00:17:20|855.87|845.07|855.86|845.06|856.19|845.39|855.85|845.05|11
1647130650000|2022-03-13 00:17:30|855.77|844.97|855.12|844.32|855.77|844.97|855.12|844.32|3
1647130660000|2022-03-13 00:17:40|855.03|844.23|854.34|843.54|855.03|844.23|854.12|843.32|11
1647130670000|2022-03-13 00:17:50|854.39|843.59|854.16|843.36|854.39|843.59|854.16|843.36|8
1647130680000|2022-03-13 00:18:00|854.15|843.35|854.8|844|854.8|844|854.06|843.26|9
1647130700000|2022-03-13 00:18:20|854.91|844.11|854.91|844.11|854.91|844.11|854.91|844.11|1
1647130710000|2022-03-13 00:18:30|854.92|844.12|854.98|844.18|854.98|844.18|854.92|844.12|2
1647130720000|2022-03-13 00:18:40|855.06|844.26|855.48|844.68|855.67|844.87|855.06|844.26|6
1647130740000|2022-03-13 00:19:00|855.54|844.74|855.54|844.74|855.55|844.75|855.54|844.74|7
1647130750000|2022-03-13 00:19:10|855.63|844.83|855.77|844.97|855.77|844.97|855.63|844.83|2
1647130770000|2022-03-13 00:19:30|855.74|844.94|855.74|844.94|855.74|844.94|855.74|844.94|1
1647130790000|2022-03-13 00:19:50|855.59|844.79|855|844.2|855.59|844.79|855|844.2|8
1647130800000|2022-03-13 00:20:00|855.11|844.31|855.5|844.7|855.5|844.7|855.11|844.31|4
1647130810000|2022-03-13 00:20:10|855.77|844.97|855.52|844.72|855.77|844.97|855.52|844.72|2
1647130820000|2022-03-13 00:20:20|855.68|844.88|855.68|844.88|855.69|844.89|855.68|844.88|3
1647130850000|2022-03-13 00:20:50|855.69|844.89|855.68|844.88|855.69|844.89|855.68|844.88|4
1647130860000|2022-03-13 00:21:00|855.69|844.89|855.79|844.99|855.79|844.99|855.68|844.88|3
1647130880000|2022-03-13 00:21:20|855.81|845.01|855.82|845.02|855.9|845.1|855.81|845.01|3
1647130900000|2022-03-13 00:21:40|855.71|844.91|855.71|844.91|855.71|844.91|855.71|844.91|1
1647130920000|2022-03-13 00:22:00|855.75|844.95|855.75|844.95|855.75|844.95|855.75|844.95|1
1647130930000|2022-03-13 00:22:10|855.62|844.82|854.99|844.19|855.62|844.82|854.99|844.19|5
1647130940000|2022-03-13 00:22:20|854.96|844.16|854.96|844.16|854.96|844.16|854.96|844.16|1
1647130950000|2022-03-13 00:22:30|854.89|844.09|854.5|843.7|854.89|844.09|854.5|843.7|5
1647130960000|2022-03-13 00:22:40|854.4|843.6|854.29|843.49|854.4|843.6|854.29|843.49|4
1647130970000|2022-03-13 00:22:50|854.37|843.57|854.6|843.8|854.6|843.8|854.36|843.56|4
1647130980000|2022-03-13 00:23:00|854.93|844.13|854.93|844.13|854.93|844.13|854.93|844.13|1
1647130990000|2022-03-13 00:23:10|854.84|844.04|854.6|843.8|854.84|844.04|854.46|843.66|5
1647131000000|2022-03-13 00:23:20|854.93|844.13|854.76|843.96|854.93|844.13|854.76|843.96|2
1647131010000|2022-03-13 00:23:30|854.72|843.92|854.68|843.88|854.72|843.92|854.64|843.84|4
1647131030000|2022-03-13 00:23:50|854.71|843.91|855.57|844.77|855.6|844.8|854.71|843.91|9
1647131040000|2022-03-13 00:24:00|855.56|844.76|854.91|844.11|855.57|844.77|854.89|844.09|10
1647131070000|2022-03-13 00:24:30|854.9|844.1|854.9|844.1|854.9|844.1|854.9|844.1|1
1647131100000|2022-03-13 00:25:00|854.8|844|854.22|843.42|854.8|844|854.22|843.42|4
1647131110000|2022-03-13 00:25:10|854.31|843.51|854.38|843.58|854.38|843.58|854.31|843.51|2
1647131120000|2022-03-13 00:25:20|854.31|843.51|854.22|843.42|854.31|843.51|854.22|843.42|2
1647131130000|2022-03-13 00:25:30|854.3|843.5|854.9|844.1|854.9|844.1|854.3|843.5|4
1647131140000|2022-03-13 00:25:40|855|844.2|855.33|844.53|855.33|844.53|855|844.2|6
1647131150000|2022-03-13 00:25:50|855.28|844.48|855.24|844.44|855.36|844.56|855.09|844.29|6
1647131160000|2022-03-13 00:26:00|855.3|844.5|855.23|844.43|855.3|844.5|855.19|844.39|3
1647131180000|2022-03-13 00:26:20|855.22|844.42|855.56|844.76|855.56|844.76|855.18|844.38|13
1647131190000|2022-03-13 00:26:30|855.77|844.97|855.91|845.11|855.91|845.11|855.67|844.87|7
1647131200000|2022-03-13 00:26:40|855.83|845.03|855.83|845.03|855.83|845.03|855.83|845.03|1
1647131210000|2022-03-13 00:26:50|855.81|845.01|855.53|844.73|855.81|845.01|855.21|844.41|9
1647131220000|2022-03-13 00:27:00|855.29|844.49|854.94|844.14|855.29|844.49|854.93|844.13|5
1647131240000|2022-03-13 00:27:20|854.93|844.13|854.86|844.06|854.94|844.14|854.86|844.06|3
1647131260000|2022-03-13 00:27:40|854.79|843.99|854.76|843.96|854.79|843.99|854.76|843.96|2
1647131270000|2022-03-13 00:27:50|854.82|844.02|855.18|844.38|855.18|844.38|854.82|844.02|3
1647131280000|2022-03-13 00:28:00|855.6|844.8|855.35|844.55|855.71|844.91|855.33|844.53|6
1647131290000|2022-03-13 00:28:10|855.53|844.73|854.85|844.05|855.53|844.73|854.85|844.05|6
1647131330000|2022-03-13 00:28:50|854.91|844.11|855.32|844.52|855.32|844.52|854.91|844.11|3
1647131340000|2022-03-13 00:29:00|855.36|844.56|855.36|844.56|855.36|844.56|855.36|844.56|1
1647131370000|2022-03-13 00:29:30|855.18|844.38|855.36|844.56|855.36|844.56|855.18|844.38|2
1647131400000|2022-03-13 00:30:00|855.38|844.58|855.53|844.73|855.76|844.96|855.25|844.45|10
1647131410000|2022-03-13 00:30:10|855.25|844.45|855.16|844.36|855.25|844.45|855.16|844.36|2
1647131420000|2022-03-13 00:30:20|854.94|844.14|854.74|843.94|854.94|844.14|854.74|843.94|4
1647131430000|2022-03-13 00:30:30|854.73|843.93|853.9|843.1|854.74|843.94|853.9|843.1|12
1647131440000|2022-03-13 00:30:40|853.89|843.09|853.47|842.67|853.89|843.09|853.47|842.67|10
1647131470000|2022-03-13 00:31:10|853.48|842.68|853.16|842.36|853.89|843.09|853.16|842.36|9
1647131480000|2022-03-13 00:31:20|853.08|842.28|852.47|841.67|853.08|842.28|852.46|841.66|8
1647131490000|2022-03-13 00:31:30|852.46|841.66|852.02|841.22|852.47|841.67|851.95|841.15|5
1647131500000|2022-03-13 00:31:40|851.98|841.18|851.95|841.15|851.98|841.18|851.95|841.15|2
1647131510000|2022-03-13 00:31:50|851.94|841.14|851.86|841.06|851.94|841.14|851.52|840.72|10
1647131520000|2022-03-13 00:32:00|851.9|841.1|852.07|841.27|852.07|841.27|851.89|841.09|7
1647131530000|2022-03-13 00:32:10|852.38|841.58|851.99|841.19|852.57|841.77|851.99|841.19|8
1647131540000|2022-03-13 00:32:20|851.92|841.12|851.79|840.99|851.92|841.12|851.79|840.99|2
1647131550000|2022-03-13 00:32:30|851.87|841.07|851.94|841.14|851.96|841.16|851.87|841.07|7
1647131560000|2022-03-13 00:32:40|851.96|841.16|852.15|841.35|852.52|841.72|851.96|841.16|7
1647131570000|2022-03-13 00:32:50|852.31|841.51|852.31|841.51|852.31|841.51|852.31|841.51|1
1647131580000|2022-03-13 00:33:00|852.3|841.5|852.22|841.42|852.3|841.5|852.22|841.42|4
1647131590000|2022-03-13 00:33:10|852.01|841.21|851.95|841.15|852.02|841.22|851.95|841.15|3
1647131600000|2022-03-13 00:33:20|852.02|841.22|851.95|841.15|852.26|841.46|851.95|841.15|5
1647131610000|2022-03-13 00:33:30|851.9|841.1|852.55|841.75|852.55|841.75|851.9|841.1|10
1647131620000|2022-03-13 00:33:40|852.38|841.58|852.16|841.36|852.38|841.58|852.16|841.36|3
1647131640000|2022-03-13 00:34:00|852.07|841.27|851.86|841.06|852.07|841.27|851.37|840.57|16
1647131650000|2022-03-13 00:34:10|851.95|841.15|851.94|841.14|851.95|841.15|851.94|841.14|2
1647131660000|2022-03-13 00:34:20|851.8|841|851.69|840.89|851.8|841|851.69|840.89|2
1647131670000|2022-03-13 00:34:30|851.55|840.75|851.27|840.47|851.55|840.75|851.27|840.47|5
1647131680000|2022-03-13 00:34:40|851.23|840.43|851.31|840.51|851.31|840.51|851.23|840.43|2
1647131690000|2022-03-13 00:34:50|851.09|840.29|851.09|840.29|851.09|840.29|851.09|840.29|1
1647131700000|2022-03-13 00:35:00|851.17|840.37|851.07|840.27|851.4|840.6|851.06|840.26|8
1647131710000|2022-03-13 00:35:10|851.06|840.26|851.01|840.21|851.07|840.27|851.01|840.21|3
1647131720000|2022-03-13 00:35:20|851|840.2|851|840.2|851|840.2|851|840.2|1
1647131740000|2022-03-13 00:35:40|850.94|840.14|851.25|840.45|851.25|840.45|850.94|840.14|5
1647131750000|2022-03-13 00:35:50|851.47|840.67|851.52|840.72|851.52|840.72|851.47|840.67|2
1647131760000|2022-03-13 00:36:00|851.64|840.84|851.64|840.84|851.64|840.84|851.64|840.84|1
1647131790000|2022-03-13 00:36:30|851.51|840.71|851.55|840.75|851.55|840.75|851.51|840.71|2
1647131800000|2022-03-13 00:36:40|851.56|840.76|851.55|840.75|851.56|840.76|851.55|840.75|2
1647131810000|2022-03-13 00:36:50|851.58|840.78|852.24|841.44|852.24|841.44|851.58|840.78|7
1647131820000|2022-03-13 00:37:00|852.04|841.24|851.92|841.12|852.04|841.24|851.92|841.12|2
1647131830000|2022-03-13 00:37:10|851.9|841.1|851.9|841.1|851.9|841.1|851.9|841.1|1
1647131880000|2022-03-13 00:38:00|851.88|841.08|851.88|841.08|851.88|841.08|851.88|841.08|1
1647131890000|2022-03-13 00:38:10|851.92|841.12|851.88|841.08|851.92|841.12|851.88|841.08|2
1647131900000|2022-03-13 00:38:20|851.84|841.04|851.83|841.03|851.86|841.06|851.78|840.98|10
1647131930000|2022-03-13 00:38:50|851.8|841|851.8|841|851.8|841|851.8|841|1
1647131950000|2022-03-13 00:39:10|851.79|840.99|851.8|841|851.8|841|851.79|840.99|2
1647131960000|2022-03-13 00:39:20|851.84|841.04|851.8|841|851.84|841.04|851.8|841|2
1647131970000|2022-03-13 00:39:30|851.79|840.99|851.78|840.98|851.79|840.99|851.78|840.98|2
1647131980000|2022-03-13 00:39:40|851.77|840.97|851.73|840.93|851.77|840.97|851.73|840.93|2
1647131990000|2022-03-13 00:39:50|851.74|840.94|851.76|840.96|851.76|840.96|851.74|840.94|3
1647132000000|2022-03-13 00:40:00|851.91|841.11|851.94|841.14|851.99|841.19|851.91|841.11|3
1647132010000|2022-03-13 00:40:10|851.92|841.12|851.94|841.14|851.94|841.14|851.92|841.12|2
1647132040000|2022-03-13 00:40:40|852.09|841.29|852.09|841.29|852.09|841.29|852.09|841.29|1
1647132060000|2022-03-13 00:41:00|852.05|841.25|852.05|841.25|852.05|841.25|852.05|841.25|1
1647132070000|2022-03-13 00:41:10|852.03|841.23|852.03|841.23|852.03|841.23|852.03|841.23|1
1647132080000|2022-03-13 00:41:20|852.04|841.24|852.04|841.24|852.04|841.24|852.04|841.24|1
1647132090000|2022-03-13 00:41:30|852.03|841.23|851.65|840.85|852.03|841.23|851.65|840.85|4
1647132100000|2022-03-13 00:41:40|851.86|841.06|851.92|841.12|851.92|841.12|851.86|841.06|2
1647132110000|2022-03-13 00:41:50|851.78|840.98|852.05|841.25|852.05|841.25|851.78|840.98|4
1647132130000|2022-03-13 00:42:10|852.22|841.42|852.19|841.39|852.37|841.57|852.19|841.39|3
1647132160000|2022-03-13 00:42:40|852.16|841.36|852.16|841.36|852.16|841.36|852.16|841.36|1
1647132180000|2022-03-13 00:43:00|852.09|841.29|851.9|841.1|852.09|841.29|851.9|841.1|2
1647132200000|2022-03-13 00:43:20|851.91|841.11|851.91|841.11|851.92|841.12|851.91|841.11|5
1647132210000|2022-03-13 00:43:30|851.98|841.18|851.99|841.19|851.99|841.19|851.98|841.18|2
1647132220000|2022-03-13 00:43:40|852.05|841.25|852.54|841.74|852.56|841.76|852.05|841.25|8
1647132230000|2022-03-13 00:43:50|852.53|841.73|852.54|841.74|852.54|841.74|852.53|841.73|2
1647132240000|2022-03-13 00:44:00|852.78|841.98|852.78|841.98|852.78|841.98|852.78|841.98|1
1647132260000|2022-03-13 00:44:20|852.77|841.97|852.78|841.98|852.78|841.98|852.77|841.97|2
1647132270000|2022-03-13 00:44:30|852.79|841.99|852.8|842|852.8|842|852.78|841.98|3
1647132280000|2022-03-13 00:44:40|852.89|842.09|853.69|842.89|853.69|842.89|852.89|842.09|4
1647132290000|2022-03-13 00:44:50|853.68|842.88|853.69|842.89|853.69|842.89|853.68|842.88|2
1647132300000|2022-03-13 00:45:00|853.89|843.09|853.89|843.09|853.89|843.09|853.89|843.09|1
1647132330000|2022-03-13 00:45:30|853.9|843.1|853.9|843.1|853.9|843.1|853.9|843.1|1
1647132350000|2022-03-13 00:45:50|853.79|842.99|853.33|842.53|853.79|842.99|853.33|842.53|4
1647132360000|2022-03-13 00:46:00|853.04|842.24|853.04|842.24|853.06|842.26|853.04|842.24|7
1647132370000|2022-03-13 00:46:10|852.97|842.17|852.97|842.17|852.97|842.17|852.97|842.17|1
1647132400000|2022-03-13 00:46:40|852.96|842.16|852.96|842.16|852.97|842.17|852.96|842.16|3
1647132420000|2022-03-13 00:47:00|852.91|842.11|852.85|842.05|852.91|842.11|852.85|842.05|3
1647132430000|2022-03-13 00:47:10|852.46|841.66|852.48|841.68|852.48|841.68|852.43|841.63|3
1647132440000|2022-03-13 00:47:20|852.27|841.47|852.11|841.31|852.27|841.47|852.11|841.31|2
1647132450000|2022-03-13 00:47:30|852.12|841.32|852.12|841.32|852.12|841.32|852.12|841.32|1
1647132460000|2022-03-13 00:47:40|852.11|841.31|852.11|841.31|852.11|841.31|852.11|841.31|1
1647132470000|2022-03-13 00:47:50|852.01|841.21|852.01|841.21|852.01|841.21|852.01|841.21|1
1647132480000|2022-03-13 00:48:00|851.97|841.17|851.92|841.12|851.97|841.17|851.92|841.12|16
1647132490000|2022-03-13 00:48:10|851.93|841.13|851.92|841.12|851.93|841.13|851.92|841.12|16
1647132500000|2022-03-13 00:48:20|851.91|841.11|851.92|841.12|851.92|841.12|851.91|841.11|2
1647132540000|2022-03-13 00:49:00|851.98|841.18|851.98|841.18|851.98|841.18|851.98|841.18|1
1647132570000|2022-03-13 00:49:30|851.99|841.19|852.2|841.4|852.2|841.4|851.99|841.19|5
1647132580000|2022-03-13 00:49:40|852.56|841.76|852.56|841.76|852.56|841.76|852.56|841.76|1
1647132590000|2022-03-13 00:49:50|852.53|841.73|852.53|841.73|852.53|841.73|852.53|841.73|1
1647132600000|2022-03-13 00:50:00|852.51|841.71|852.03|841.23|852.51|841.71|852.03|841.23|7
1647132610000|2022-03-13 00:50:10|851.92|841.12|851.82|841.02|851.92|841.12|851.82|841.02|3
1647132620000|2022-03-13 00:50:20|851.91|841.11|852.17|841.37|852.17|841.37|851.91|841.11|2
1647132630000|2022-03-13 00:50:30|852.04|841.24|851.26|840.46|852.04|841.24|851.26|840.46|3
1647132640000|2022-03-13 00:50:40|851.33|840.53|851.85|841.05|851.87|841.07|851.33|840.53|5
1647132650000|2022-03-13 00:50:50|851.89|841.09|851.9|841.1|851.9|841.1|851.89|841.09|4
1647132660000|2022-03-13 00:51:00|851.91|841.11|851.91|841.11|851.91|841.11|851.91|841.11|1
1647132670000|2022-03-13 00:51:10|851.96|841.16|851.97|841.17|851.97|841.17|851.92|841.12|3
1647132680000|2022-03-13 00:51:20|851.91|841.11|851.91|841.11|851.91|841.11|851.91|841.11|1
1647132720000|2022-03-13 00:52:00|851.9|841.1|851.9|841.1|851.9|841.1|851.9|841.1|1
1647132740000|2022-03-13 00:52:20|851.91|841.11|852.61|841.81|852.62|841.82|851.91|841.11|5
1647132750000|2022-03-13 00:52:30|852.6|841.8|852.63|841.83|852.63|841.83|852.6|841.8|7
1647132770000|2022-03-13 00:52:50|852.64|841.84|852.64|841.84|852.64|841.84|852.64|841.84|1
1647132780000|2022-03-13 00:53:00|852.77|841.97|852.77|841.97|852.77|841.97|852.77|841.97|1
1647132810000|2022-03-13 00:53:30|852.74|841.94|852.74|841.94|852.74|841.94|852.74|841.94|1
1647132840000|2022-03-13 00:54:00|852.68|841.88|852.68|841.88|852.68|841.88|852.68|841.88|1
1647132850000|2022-03-13 00:54:10|852.49|841.69|852.49|841.69|852.49|841.69|852.49|841.69|1
1647132860000|2022-03-13 00:54:20|852.44|841.64|852.32|841.52|852.44|841.64|852.11|841.31|6
1647132870000|2022-03-13 00:54:30|852.24|841.44|852.5|841.7|852.5|841.7|852.24|841.44|4
1647132880000|2022-03-13 00:54:40|852.49|841.69|852.49|841.69|852.49|841.69|852.49|841.69|1
1647132890000|2022-03-13 00:54:50|852.5|841.7|852.74|841.94|852.74|841.94|852.49|841.69|16
1647132930000|2022-03-13 00:55:30|852.48|841.68|852.5|841.7|852.51|841.71|852.48|841.68|8
1647132940000|2022-03-13 00:55:40|852.82|842.02|852.87|842.07|852.87|842.07|852.82|842.02|2
1647132950000|2022-03-13 00:55:50|852.68|841.88|852.79|841.99|852.79|841.99|852.16|841.36|19
1647132960000|2022-03-13 00:56:00|852.81|842.01|852.81|842.01|852.81|842.01|852.81|842.01|1
1647132970000|2022-03-13 00:56:10|852.82|842.02|852.82|842.02|852.82|842.02|852.81|842.01|3
1647132980000|2022-03-13 00:56:20|852.9|842.1|852.9|842.1|852.9|842.1|852.9|842.1|1
1647132990000|2022-03-13 00:56:30|852.91|842.11|852.91|842.11|852.91|842.11|852.91|842.11|1
1647133000000|2022-03-13 00:56:40|853.03|842.23|853.55|842.75|853.55|842.75|853.03|842.23|5
1647133010000|2022-03-13 00:56:50|853.51|842.71|853.55|842.75|853.56|842.76|853.51|842.71|4
1647133020000|2022-03-13 00:57:00|853.56|842.76|853.83|843.03|853.83|843.03|853.55|842.75|5
1647133030000|2022-03-13 00:57:10|853.82|843.02|853.82|843.02|853.82|843.02|853.82|843.02|1
1647133040000|2022-03-13 00:57:20|853.81|843.01|853.82|843.02|853.82|843.02|853.81|843.01|2
1647133060000|2022-03-13 00:57:40|853.89|843.09|854.8|844|854.8|844|853.89|843.09|4
1647133080000|2022-03-13 00:58:00|854.81|844.01|854.81|844.01|854.81|844.01|854.8|844|3
1647133100000|2022-03-13 00:58:20|854.86|844.06|854.87|844.07|854.89|844.09|854.86|844.06|4
1647133110000|2022-03-13 00:58:30|854.89|844.09|855.23|844.43|855.34|844.54|854.87|844.07|13
1647133120000|2022-03-13 00:58:40|854.97|844.17|854.97|844.17|854.97|844.17|854.97|844.17|1
1647133130000|2022-03-13 00:58:50|854.98|844.18|855.32|844.52|855.37|844.57|854.98|844.18|8
1647133140000|2022-03-13 00:59:00|855.29|844.49|855.04|844.24|855.29|844.49|855.02|844.22|3
1647133150000|2022-03-13 00:59:10|855.05|844.25|855.05|844.25|855.05|844.25|855.05|844.25|1
1647133170000|2022-03-13 00:59:30|855.04|844.24|855.04|844.24|855.04|844.24|855.04|844.24|1
1647133180000|2022-03-13 00:59:40|855.2|844.4|855.38|844.58|855.38|844.58|855.2|844.4|3
1647133190000|2022-03-13 00:59:50|855.32|844.52|855.05|844.25|855.36|844.56|855.05|844.25|4
1647133200000|2022-03-13 01:00:00|855.09|844.29|855.19|844.39|855.35|844.55|855.09|844.29|6
1647133210000|2022-03-13 01:00:10|855.2|844.4|855.58|844.78|855.58|844.78|855.2|844.4|6
1647133220000|2022-03-13 01:00:20|855.39|844.59|855.32|844.52|855.39|844.59|855.21|844.41|3
1647133230000|2022-03-13 01:00:30|855.21|844.41|854.92|844.12|855.21|844.41|854.92|844.12|4
1647133250000|2022-03-13 01:00:50|854.91|844.11|854.89|844.09|854.92|844.12|854.89|844.09|3
1647133260000|2022-03-13 01:01:00|854.91|844.11|854.91|844.11|854.91|844.11|854.91|844.11|1
1647133300000|2022-03-13 01:01:40|854.89|844.09|854.84|844.04|854.89|844.09|854.84|844.04|2
1647133320000|2022-03-13 01:02:00|854.91|844.11|854.91|844.11|854.91|844.11|854.91|844.11|1
1647133340000|2022-03-13 01:02:20|854.89|844.09|854.88|844.08|854.89|844.09|854.88|844.08|2
1647133350000|2022-03-13 01:02:30|854.87|844.07|854.87|844.07|854.87|844.07|854.87|844.07|1
1647133380000|2022-03-13 01:03:00|854.77|843.97|854.77|843.97|854.77|843.97|854.77|843.97|1
1647133410000|2022-03-13 01:03:30|854.76|843.96|854.76|843.96|854.76|843.96|854.76|843.96|1
1647133420000|2022-03-13 01:03:40|854.85|844.05|854.85|844.05|854.85|844.05|854.85|844.05|1
1647133440000|2022-03-13 01:04:00|854.84|844.04|854.84|844.04|854.84|844.04|854.84|844.04|1
1647133480000|2022-03-13 01:04:40|854.85|844.05|854.84|844.04|854.85|844.05|854.84|844.04|2
1647133490000|2022-03-13 01:04:50|854.85|844.05|854.84|844.04|854.85|844.05|854.84|844.04|4
1647133500000|2022-03-13 01:05:00|854.85|844.05|854.84|844.04|854.85|844.05|854.84|844.04|6
1647133520000|2022-03-13 01:05:20|854.85|844.05|855.39|844.59|855.54|844.74|854.78|843.98|10
1647133530000|2022-03-13 01:05:30|855.07|844.27|855.89|845.09|855.89|845.09|855.07|844.27|6
1647133550000|2022-03-13 01:05:50|855.88|845.08|855.88|845.08|855.88|845.08|855.88|845.08|1
1647133570000|2022-03-13 01:06:10|855.89|845.09|855.89|845.09|855.9|845.1|855.89|845.09|5
1647133580000|2022-03-13 01:06:20|855.9|845.1|855.9|845.1|855.9|845.1|855.9|845.1|1
1647133590000|2022-03-13 01:06:30|855.98|845.18|856.36|845.56|856.39|845.59|855.98|845.18|10
1647133600000|2022-03-13 01:06:40|856.39|845.59|856.65|845.85|856.65|845.85|856.36|845.56|8
1647133610000|2022-03-13 01:06:50|856.59|845.79|856.65|845.85|856.65|845.85|856.59|845.79|2
1647133630000|2022-03-13 01:07:10|856.63|845.83|857.34|846.54|857.34|846.54|856.63|845.83|11
1647133640000|2022-03-13 01:07:20|857.38|846.58|858.69|847.89|858.7|847.9|857.34|846.54|18
1647133650000|2022-03-13 01:07:30|858.62|847.82|858.84|848.04|858.85|848.05|858.62|847.82|4
1647133660000|2022-03-13 01:07:40|858.89|848.09|859.06|848.26|859.1|848.3|858.82|848.02|8
1647133670000|2022-03-13 01:07:50|859.24|848.44|859.12|848.32|859.58|848.78|859.12|848.32|9
1647133680000|2022-03-13 01:08:00|859.02|848.22|858.9|848.1|859.02|848.22|858.9|848.1|2
1647133690000|2022-03-13 01:08:10|858.96|848.16|859.07|848.27|859.5|848.7|858.96|848.16|8
1647133700000|2022-03-13 01:08:20|859.17|848.37|859.26|848.46|859.26|848.46|859.07|848.27|4
1647133710000|2022-03-13 01:08:30|859.3|848.5|859.3|848.5|859.3|848.5|859.02|848.22|5
1647133720000|2022-03-13 01:08:40|859.1|848.3|859.3|848.5|859.3|848.5|859.02|848.22|6
1647133730000|2022-03-13 01:08:50|859.53|848.73|860.6|849.8|860.63|849.83|859.53|848.73|11
1647133740000|2022-03-13 01:09:00|860.63|849.83|859.61|848.81|860.63|849.83|859.61|848.81|13
1647133750000|2022-03-13 01:09:10|859.6|848.8|859.41|848.61|859.6|848.8|859.41|848.61|4
1647133760000|2022-03-13 01:09:20|859.43|848.63|859.34|848.54|859.43|848.63|859.34|848.54|2
1647133770000|2022-03-13 01:09:30|859.18|848.38|859.06|848.26|859.18|848.38|859.06|848.26|2
1647133780000|2022-03-13 01:09:40|858.96|848.16|858.96|848.16|859.32|848.52|858.96|848.16|9
1647133790000|2022-03-13 01:09:50|858.91|848.11|858.91|848.11|858.91|848.11|858.91|848.11|1
1647133800000|2022-03-13 01:10:00|859.05|848.25|859.05|848.25|859.05|848.25|859.05|848.25|1
1647133810000|2022-03-13 01:10:10|859.17|848.37|859.43|848.63|859.43|848.63|859.05|848.25|8
1647133820000|2022-03-13 01:10:20|859.42|848.62|859.43|848.63|859.43|848.63|859.42|848.62|2
1647133840000|2022-03-13 01:10:40|859.36|848.56|859|848.2|859.36|848.56|859|848.2|4
1647133850000|2022-03-13 01:10:50|858.9|848.1|859.11|848.31|859.14|848.34|858.9|848.1|6
1647133860000|2022-03-13 01:11:00|859.36|848.56|859.56|848.76|859.56|848.76|859.35|848.55|5
1647133880000|2022-03-13 01:11:20|859.65|848.85|859.67|848.87|859.67|848.87|859.64|848.84|3
1647133890000|2022-03-13 01:11:30|859.78|848.98|860.71|849.91|860.71|849.91|859.78|848.98|11
1647133900000|2022-03-13 01:11:40|860.72|849.92|860.81|850.01|860.81|850.01|860.72|849.92|3
1647133910000|2022-03-13 01:11:50|860.8|850|860.77|849.97|860.81|850.01|860.77|849.97|5
1647133920000|2022-03-13 01:12:00|860.84|850.04|860.84|850.04|860.84|850.04|860.84|850.04|1
1647133930000|2022-03-13 01:12:10|860.83|850.03|861.06|850.26|861.06|850.26|860.81|850.01|6
1647133940000|2022-03-13 01:12:20|861.09|850.29|861.24|850.44|861.27|850.47|861.07|850.27|7
1647133950000|2022-03-13 01:12:30|861.07|850.27|861.59|850.79|861.59|850.79|861.07|850.27|3
1647133960000|2022-03-13 01:12:40|861.41|850.61|861.3|850.5|861.41|850.61|861.03|850.23|5
1647133970000|2022-03-13 01:12:50|861.21|850.41|861.8|851|861.8|851|861.21|850.41|12
1647133990000|2022-03-13 01:13:10|861.78|850.98|862.41|851.61|862.41|851.61|861.78|850.98|11
1647134000000|2022-03-13 01:13:20|862.39|851.59|862.68|851.88|862.97|852.17|862.39|851.59|7
1647134010000|2022-03-13 01:13:30|862.81|852.01|862.63|851.83|862.81|852.01|862.63|851.83|2
1647134020000|2022-03-13 01:13:40|862.78|851.98|864.25|853.45|864.54|853.74|862.78|851.98|15
1647134030000|2022-03-13 01:13:50|864.11|853.31|864.42|853.62|864.42|853.62|864.11|853.31|6
1647134040000|2022-03-13 01:14:00|864.43|853.63|864.18|853.38|864.43|853.63|864.18|853.38|3
1647134050000|2022-03-13 01:14:10|864.12|853.32|864.12|853.32|864.12|853.32|864.11|853.31|3
1647134090000|2022-03-13 01:14:50|863.99|853.19|864.32|853.52|864.32|853.52|863.99|853.19|5
1647134100000|2022-03-13 01:15:00|864.3|853.5|864.67|853.87|864.67|853.87|864.3|853.5|12
1647134110000|2022-03-13 01:15:10|864.75|853.95|864.81|854.01|864.81|854.01|864.75|853.95|2
1647134120000|2022-03-13 01:15:20|864.82|854.02|865.63|854.83|865.94|855.14|864.81|854.01|16
1647134130000|2022-03-13 01:15:30|865.76|854.96|865.2|854.4|865.76|854.96|865.2|854.4|7
1647134140000|2022-03-13 01:15:40|865.19|854.39|864.66|853.86|865.2|854.4|863.96|853.16|22
1647134150000|2022-03-13 01:15:50|864.6|853.8|865.93|855.13|866.08|855.28|864.6|853.8|17
1647134160000|2022-03-13 01:16:00|866.16|855.36|866.88|856.08|866.88|856.08|865.89|855.09|12
1647134170000|2022-03-13 01:16:10|866.87|856.07|866.87|856.07|866.88|856.08|866.81|856.01|4
1647134180000|2022-03-13 01:16:20|866.88|856.08|866.88|856.08|866.88|856.08|866.88|856.08|1
1647134190000|2022-03-13 01:16:30|866.87|856.07|867.88|857.08|868.09|857.29|866.85|856.05|15
1647134200000|2022-03-13 01:16:40|867.87|857.07|867.11|856.31|867.87|857.07|867.09|856.29|13
1647134210000|2022-03-13 01:16:50|867.04|856.24|866.25|855.45|867.04|856.24|866.24|855.44|16
1647134220000|2022-03-13 01:17:00|866.06|855.26|865.13|854.33|866.06|855.26|865.11|854.31|10
1647134230000|2022-03-13 01:17:10|865.05|854.25|865.76|854.96|865.77|854.97|865.04|854.24|10
1647134240000|2022-03-13 01:17:20|865.92|855.12|865.97|855.17|865.97|855.17|865.92|855.12|3
1647134250000|2022-03-13 01:17:30|866.04|855.24|866.02|855.22|866.05|855.25|866.02|855.22|4
1647134260000|2022-03-13 01:17:40|866.04|855.24|866.89|856.09|866.89|856.09|866.04|855.24|4
1647134270000|2022-03-13 01:17:50|866.88|856.08|866.9|856.1|866.9|856.1|866.88|856.08|6
1647134280000|2022-03-13 01:18:00|866.88|856.08|866.15|855.35|866.9|856.1|866.11|855.31|9
1647134290000|2022-03-13 01:18:10|866.01|855.21|865.12|854.32|866.01|855.21|865.11|854.31|7
1647134300000|2022-03-13 01:18:20|865.11|854.31|865.46|854.66|865.48|854.68|865.09|854.29|7
1647134310000|2022-03-13 01:18:30|865.22|854.42|865.15|854.35|865.68|854.88|865.04|854.24|11
1647134320000|2022-03-13 01:18:40|865.22|854.42|865.85|855.05|865.87|855.07|865.21|854.41|9
1647134330000|2022-03-13 01:18:50|865.86|855.06|866|855.2|866|855.2|865.85|855.05|5
1647134340000|2022-03-13 01:19:00|866.01|855.21|865.94|855.14|866.01|855.21|865.94|855.14|3
1647134350000|2022-03-13 01:19:10|865.98|855.18|865.91|855.11|865.98|855.18|865.91|855.11|2
1647134360000|2022-03-13 01:19:20|865.9|855.1|865.91|855.11|865.91|855.11|865.9|855.1|2
1647134370000|2022-03-13 01:19:30|865.9|855.1|865.9|855.1|865.9|855.1|865.9|855.1|1
1647134380000|2022-03-13 01:19:40|865.74|854.94|865.09|854.29|865.74|854.94|865.09|854.29|6
1647134390000|2022-03-13 01:19:50|865.07|854.27|865.07|854.27|865.07|854.27|865.07|854.27|1
1647134400000|2022-03-13 01:20:00|865.08|854.28|865.54|854.74|865.54|854.74|864.93|854.13|9
1647134410000|2022-03-13 01:20:10|865.72|854.92|865.89|855.09|865.89|855.09|865.72|854.92|5
1647134440000|2022-03-13 01:20:40|865.8|855|865.05|854.25|865.8|855|865.05|854.25|7
1647134450000|2022-03-13 01:20:50|864.89|854.09|864.89|854.09|864.89|854.09|864.89|854.09|1
1647134470000|2022-03-13 01:21:10|864.9|854.1|864.91|854.11|864.91|854.11|864.89|854.09|13
1647134480000|2022-03-13 01:21:20|864.89|854.09|865.89|855.09|865.89|855.09|864.89|854.09|7
1647134510000|2022-03-13 01:21:50|865.79|854.99|865.02|854.22|865.79|854.99|865.02|854.22|6
1647134520000|2022-03-13 01:22:00|865.01|854.21|865|854.2|865.02|854.22|864.99|854.19|9
1647134530000|2022-03-13 01:22:10|864.99|854.19|864.99|854.19|865|854.2|864.99|854.19|13
1647134540000|2022-03-13 01:22:20|865|854.2|864.88|854.08|865|854.2|864.14|853.34|10
1647134550000|2022-03-13 01:22:30|864.93|854.13|865.7|854.9|865.7|854.9|864.93|854.13|9
1647134560000|2022-03-13 01:22:40|865.69|854.89|865.7|854.9|865.7|854.9|865.69|854.89|10
1647134570000|2022-03-13 01:22:50|865.69|854.89|865.88|855.08|865.88|855.08|865.69|854.89|9
1647134580000|2022-03-13 01:23:00|865.89|855.09|866.89|856.09|866.89|856.09|865.89|855.09|8
1647134590000|2022-03-13 01:23:10|866.9|856.1|866.95|856.15|867.28|856.48|866.88|856.08|9
1647134600000|2022-03-13 01:23:20|866.97|856.17|866.83|856.03|867.01|856.21|866.83|856.03|13
1647134610000|2022-03-13 01:23:30|866.32|855.52|866.17|855.37|866.32|855.52|866.16|855.36|4
1647134620000|2022-03-13 01:23:40|866.16|855.36|866.17|855.37|866.17|855.37|866.16|855.36|8
1647134630000|2022-03-13 01:23:50|866.11|855.31|866.11|855.31|866.11|855.31|866.11|855.31|1
1647134640000|2022-03-13 01:24:00|866.1|855.3|866.64|855.84|866.64|855.84|866.1|855.3|5
1647134650000|2022-03-13 01:24:10|866.65|855.85|866.68|855.88|866.71|855.91|866.64|855.84|10
1647134680000|2022-03-13 01:24:40|866.69|855.89|866.68|855.88|866.69|855.89|866.68|855.88|4
1647134700000|2022-03-13 01:25:00|866.89|856.09|866.89|856.09|866.89|856.09|866.88|856.08|9
1647134710000|2022-03-13 01:25:10|866.88|856.08|866.89|856.09|866.89|856.09|866.88|856.08|6
1647134720000|2022-03-13 01:25:20|866.88|856.08|866.89|856.09|866.89|856.09|866.88|856.08|4
1647134730000|2022-03-13 01:25:30|866.88|856.08|865.91|855.11|866.89|856.09|865.9|855.1|12
1647134740000|2022-03-13 01:25:40|865.89|855.09|866.03|855.23|866.03|855.23|865.89|855.09|3
1647134750000|2022-03-13 01:25:50|866.14|855.34|866.64|855.84|866.64|855.84|866.14|855.34|3
1647134760000|2022-03-13 01:26:00|866.71|855.91|866.4|855.6|866.71|855.91|866.4|855.6|3
1647134770000|2022-03-13 01:26:10|866.3|855.5|866.15|855.35|866.3|855.5|866.15|855.35|4
1647134780000|2022-03-13 01:26:20|866.22|855.42|866.55|855.75|866.71|855.91|866.22|855.42|7
1647134790000|2022-03-13 01:26:30|866.67|855.87|866.67|855.87|866.67|855.87|866.67|855.87|1
1647134800000|2022-03-13 01:26:40|866.48|855.68|866.43|855.63|866.48|855.68|866.43|855.63|2
1647134810000|2022-03-13 01:26:50|866.29|855.49|865.91|855.11|866.29|855.49|865.91|855.11|4
1647134820000|2022-03-13 01:27:00|865.9|855.1|866.05|855.25|866.16|855.36|865.9|855.1|8
1647134830000|2022-03-13 01:27:10|866.06|855.26|866.52|855.72|866.52|855.72|866.01|855.21|6
1647134850000|2022-03-13 01:27:30|866.49|855.69|866.53|855.73|866.53|855.73|866.49|855.69|2
1647134860000|2022-03-13 01:27:40|866.32|855.52|866.1|855.3|866.32|855.52|866.03|855.23|5
1647134870000|2022-03-13 01:27:50|866.25|855.45|866.43|855.63|866.43|855.63|866.23|855.43|4
1647134880000|2022-03-13 01:28:00|866.44|855.64|866.65|855.85|866.65|855.85|866.43|855.63|3
1647134890000|2022-03-13 01:28:10|866.63|855.83|866.72|855.92|866.72|855.92|866.63|855.83|3
1647134910000|2022-03-13 01:28:30|866.57|855.77|866.9|856.1|866.9|856.1|866.57|855.77|3
1647134920000|2022-03-13 01:28:40|866.97|856.17|866.97|856.17|866.98|856.18|866.96|856.16|5
1647134930000|2022-03-13 01:28:50|866.98|856.18|867.01|856.21|867.01|856.21|866.98|856.18|3
1647134940000|2022-03-13 01:29:00|866.99|856.19|866.99|856.19|866.99|856.19|866.98|856.18|5
1647134950000|2022-03-13 01:29:10|866.98|856.18|866.99|856.19|866.99|856.19|866.98|856.18|4
1647134960000|2022-03-13 01:29:20|866.98|856.18|867.43|856.63|867.43|856.63|866.98|856.18|4
1647134970000|2022-03-13 01:29:30|867.44|856.64|867.19|856.39|867.69|856.89|867.19|856.39|10
1647135000000|2022-03-13 01:30:00|867.1|856.3|867.1|856.3|867.1|856.3|867.1|856.3|1
1647135010000|2022-03-13 01:30:10|867.06|856.26|867.06|856.26|867.06|856.26|867.06|856.26|1
1647135020000|2022-03-13 01:30:20|867.04|856.24|867.04|856.24|867.04|856.24|867.04|856.24|1
1647135030000|2022-03-13 01:30:30|866.99|856.19|866.99|856.19|866.99|856.19|866.99|856.19|1
1647135040000|2022-03-13 01:30:40|866.98|856.18|866.68|855.88|866.98|856.18|866.68|855.88|3
1647135050000|2022-03-13 01:30:50|866.52|855.72|866.41|855.61|866.52|855.72|866.41|855.61|3
1647135060000|2022-03-13 01:31:00|866.01|855.21|866.01|855.21|866.04|855.24|866.01|855.21|7
1647135070000|2022-03-13 01:31:10|866.04|855.24|866.14|855.34|866.14|855.34|866.01|855.21|5
1647135080000|2022-03-13 01:31:20|866.12|855.32|866.05|855.25|866.15|855.35|866.04|855.24|5
1647135100000|2022-03-13 01:31:40|866.02|855.22|865.49|854.69|866.02|855.22|865.36|854.56|6
1647135110000|2022-03-13 01:31:50|865.21|854.41|864.45|853.65|865.49|854.69|864.45|853.65|15
1647135120000|2022-03-13 01:32:00|864.64|853.84|864.56|853.76|864.79|853.99|864.45|853.65|4
1647135130000|2022-03-13 01:32:10|864.77|853.97|864.58|853.78|864.78|853.98|864.58|853.78|4
1647135140000|2022-03-13 01:32:20|864.55|853.75|864.55|853.75|864.55|853.75|864.55|853.75|1
1647135150000|2022-03-13 01:32:30|864.51|853.71|864.57|853.77|864.57|853.77|864.51|853.71|2
1647135160000|2022-03-13 01:32:40|864.36|853.56|863.12|852.32|864.36|853.56|863.12|852.32|9
1647135170000|2022-03-13 01:32:50|863.05|852.25|863.46|852.66|863.46|852.66|863.05|852.25|9
1647135180000|2022-03-13 01:33:00|863.73|852.93|864.29|853.49|864.29|853.49|863.73|852.93|9
1647135190000|2022-03-13 01:33:10|864.35|853.55|864.34|853.54|864.35|853.55|864.34|853.54|2
1647135200000|2022-03-13 01:33:20|864.12|853.32|864.25|853.45|864.28|853.48|864.12|853.32|3
1647135210000|2022-03-13 01:33:30|864.15|853.35|864.06|853.26|864.15|853.35|864.06|853.26|2
1647135220000|2022-03-13 01:33:40|864.05|853.25|863.95|853.15|864.05|853.25|863.95|853.15|2
1647135260000|2022-03-13 01:34:20|863.83|853.03|863.7|852.9|863.83|853.03|863.7|852.9|4
1647135270000|2022-03-13 01:34:30|863.52|852.72|863.27|852.47|863.52|852.72|863.19|852.39|7
1647135280000|2022-03-13 01:34:40|863.38|852.58|863.77|852.97|863.77|852.97|863.38|852.58|3
1647135290000|2022-03-13 01:34:50|863.73|852.93|863.73|852.93|863.73|852.93|863.73|852.93|1
1647135300000|2022-03-13 01:35:00|863.65|852.85|862.97|852.17|863.65|852.85|862.97|852.17|5
1647135310000|2022-03-13 01:35:10|862.86|852.06|862.83|852.03|862.86|852.06|862.83|852.03|3
1647135340000|2022-03-13 01:35:40|862.81|852.01|862.8|852|862.81|852.01|862.8|852|2
1647135350000|2022-03-13 01:35:50|862.63|851.83|862.35|851.55|862.63|851.83|862.35|851.55|3
1647135360000|2022-03-13 01:36:00|862.31|851.51|862.23|851.43|862.31|851.51|862.23|851.43|2
1647135370000|2022-03-13 01:36:10|862.22|851.42|861.72|850.92|862.22|851.42|861.72|850.92|5
1647135400000|2022-03-13 01:36:40|861.86|851.06|861.86|851.06|861.86|851.06|861.86|851.06|1
1647135420000|2022-03-13 01:37:00|861.85|851.05|862.31|851.51|862.39|851.59|861.85|851.05|6
1647135430000|2022-03-13 01:37:10|862.27|851.47|862.45|851.65|862.45|851.65|862.27|851.47|3
1647135450000|2022-03-13 01:37:30|862.37|851.57|862.78|851.98|862.78|851.98|862.37|851.57|3
1647135480000|2022-03-13 01:38:00|862.79|851.99|862.79|851.99|862.79|851.99|862.79|851.99|1
1647135490000|2022-03-13 01:38:10|862.68|851.88|862.68|851.88|862.68|851.88|862.68|851.88|1
1647135510000|2022-03-13 01:38:30|862.66|851.86|862.66|851.86|862.66|851.86|862.66|851.86|1
1647135530000|2022-03-13 01:38:50|862.58|851.78|862.3|851.5|862.58|851.78|862.3|851.5|2
1647135540000|2022-03-13 01:39:00|862.25|851.45|862.25|851.45|862.25|851.45|862.25|851.45|1
1647135550000|2022-03-13 01:39:10|862.5|851.7|862.54|851.74|862.54|851.74|862.5|851.7|3
1647135570000|2022-03-13 01:39:30|862.82|852.02|862.71|851.91|862.82|852.02|862.71|851.91|12
1647135580000|2022-03-13 01:39:40|862.72|851.92|862.78|851.98|862.78|851.98|862.71|851.91|3
1647135640000|2022-03-13 01:40:40|862.67|851.87|862.67|851.87|862.67|851.87|862.67|851.87|1
1647135650000|2022-03-13 01:40:50|862.78|851.98|862.78|851.98|862.78|851.98|862.78|851.98|1
1647135710000|2022-03-13 01:41:50|862.76|851.96|862.81|852.01|862.81|852.01|862.76|851.96|3
1647135720000|2022-03-13 01:42:00|862.74|851.94|862.74|851.94|862.74|851.94|862.74|851.94|1
1647135780000|2022-03-13 01:43:00|862.75|851.95|862.82|852.02|862.82|852.02|862.75|851.95|2
1647135820000|2022-03-13 01:43:40|862.91|852.11|862.91|852.11|862.91|852.11|862.91|852.11|1
1647135840000|2022-03-13 01:44:00|862.94|852.14|862.94|852.14|862.94|852.14|862.94|852.14|1
1647135850000|2022-03-13 01:44:10|862.91|852.11|862.95|852.15|862.95|852.15|862.91|852.11|2
1647135860000|2022-03-13 01:44:20|863.14|852.34|863.61|852.81|863.61|852.81|863.14|852.34|8
1647135870000|2022-03-13 01:44:30|863.55|852.75|864.89|854.09|864.89|854.09|863.55|852.75|9
1647135880000|2022-03-13 01:44:40|864.9|854.1|864.9|854.1|864.9|854.1|864.9|854.1|1
1647135890000|2022-03-13 01:44:50|864.74|853.94|864.15|853.35|864.74|853.94|864.15|853.35|3
1647135900000|2022-03-13 01:45:00|864.18|853.38|863.89|853.09|864.18|853.38|863.89|853.09|4
1647135910000|2022-03-13 01:45:10|863.9|853.1|863.9|853.1|863.9|853.1|863.9|853.1|1
1647135920000|2022-03-13 01:45:20|863.87|853.07|863.87|853.07|863.87|853.07|863.87|853.07|1
1647135930000|2022-03-13 01:45:30|863.76|852.96|863.37|852.57|863.76|852.96|863.37|852.57|6
1647135940000|2022-03-13 01:45:40|863.21|852.41|863.21|852.41|863.21|852.41|863.21|852.41|1
1647135950000|2022-03-13 01:45:50|863.2|852.4|863.18|852.38|863.21|852.41|863.18|852.38|4
1647135960000|2022-03-13 01:46:00|863.1|852.3|862.68|851.88|863.1|852.3|862.68|851.88|5
1647135970000|2022-03-13 01:46:10|862.65|851.85|862.05|851.25|862.65|851.85|862.05|851.25|15
1647135980000|2022-03-13 01:46:20|862.09|851.29|862.09|851.29|862.09|851.29|862.09|851.29|1
1647135990000|2022-03-13 01:46:30|862.12|851.32|862.09|851.29|862.12|851.32|862.09|851.29|2
1647136000000|2022-03-13 01:46:40|862.27|851.47|862.09|851.29|862.37|851.57|862.09|851.29|4
1647136010000|2022-03-13 01:46:50|862.08|851.28|861.91|851.11|862.08|851.28|861.91|851.11|3
1647136020000|2022-03-13 01:47:00|862|851.2|862.67|851.87|862.68|851.88|862|851.2|5
1647136030000|2022-03-13 01:47:10|862.86|852.06|862.88|852.08|862.88|852.08|862.81|852.01|3
1647136040000|2022-03-13 01:47:20|862.87|852.07|862.88|852.08|862.88|852.08|862.81|852.01|4
1647136050000|2022-03-13 01:47:30|862.81|852.01|862.88|852.08|862.88|852.08|862.81|852.01|2
1647136070000|2022-03-13 01:47:50|862.9|852.1|862.9|852.1|862.9|852.1|862.9|852.1|1
1647136080000|2022-03-13 01:48:00|862.88|852.08|862.88|852.08|862.88|852.08|862.88|852.08|1
1647136110000|2022-03-13 01:48:30|862.81|852.01|862.88|852.08|862.88|852.08|862.81|852.01|4
1647136120000|2022-03-13 01:48:40|862.9|852.1|862.9|852.1|862.9|852.1|862.9|852.1|1
1647136190000|2022-03-13 01:49:50|862.88|852.08|862.88|852.08|862.88|852.08|862.88|852.08|1
1647136200000|2022-03-13 01:50:00|862.81|852.01|863.14|852.34|863.14|852.34|862.81|852.01|6
1647136210000|2022-03-13 01:50:10|863.11|852.31|863.22|852.42|863.22|852.42|863.11|852.31|2
1647136230000|2022-03-13 01:50:30|863.57|852.77|863.03|852.23|863.57|852.77|863.03|852.23|3
1647136240000|2022-03-13 01:50:40|862.97|852.17|862.82|852.02|862.97|852.17|862.36|851.56|9
1647136250000|2022-03-13 01:50:50|862.78|851.98|862.82|852.02|862.82|852.02|862.78|851.98|2
1647136260000|2022-03-13 01:51:00|862.89|852.09|862.89|852.09|862.89|852.09|862.89|852.09|1
1647136270000|2022-03-13 01:51:10|862.9|852.1|862.9|852.1|862.9|852.1|862.9|852.1|1
1647136280000|2022-03-13 01:51:20|863.25|852.45|863.33|852.53|863.33|852.53|863.25|852.45|4
1647136290000|2022-03-13 01:51:30|863.55|852.75|863.55|852.75|863.55|852.75|863.55|852.75|1
1647136300000|2022-03-13 01:51:40|863.42|852.62|863.28|852.48|863.42|852.62|863.09|852.29|5
1647136310000|2022-03-13 01:51:50|863.21|852.41|863.21|852.41|863.21|852.41|863.21|852.41|1
1647136320000|2022-03-13 01:52:00|863.25|852.45|863.25|852.45|863.25|852.45|863.25|852.45|1
1647136330000|2022-03-13 01:52:10|863.23|852.43|863.32|852.52|863.32|852.52|863.23|852.43|2
1647136340000|2022-03-13 01:52:20|863.33|852.53|863.53|852.73|863.53|852.73|863.33|852.53|3
1647136350000|2022-03-13 01:52:30|863.77|852.97|863.74|852.94|863.77|852.97|863.74|852.94|5
1647136380000|2022-03-13 01:53:00|863.73|852.93|863.61|852.81|863.73|852.93|863.61|852.81|2
1647136420000|2022-03-13 01:53:40|863.56|852.76|863.56|852.76|863.56|852.76|863.56|852.76|1
1647136440000|2022-03-13 01:54:00|863.65|852.85|863.65|852.85|863.65|852.85|863.65|852.85|1
1647136470000|2022-03-13 01:54:30|863.64|852.84|863.64|852.84|863.64|852.84|863.64|852.84|1
1647136480000|2022-03-13 01:54:40|863.65|852.85|863.65|852.85|863.65|852.85|863.65|852.85|1
1647136500000|2022-03-13 01:55:00|863.51|852.71|863.51|852.71|863.51|852.71|863.51|852.71|1
1647136550000|2022-03-13 01:55:50|863.36|852.56|863.15|852.35|863.36|852.56|863.15|852.35|4
1647136560000|2022-03-13 01:56:00|863.08|852.28|862.85|852.05|863.08|852.28|862.85|852.05|3
1647136570000|2022-03-13 01:56:10|862.91|852.11|863.21|852.41|863.21|852.41|862.91|852.11|4
1647136580000|2022-03-13 01:56:20|863.18|852.38|863.33|852.53|863.66|852.86|863.18|852.38|5
1647136590000|2022-03-13 01:56:30|863.31|852.51|863.33|852.53|863.33|852.53|863.31|852.51|2
1647136610000|2022-03-13 01:56:50|863.53|852.73|863.53|852.73|863.53|852.73|863.53|852.73|1
1647136620000|2022-03-13 01:57:00|863.62|852.82|863.62|852.82|863.62|852.82|863.62|852.82|1
1647136680000|2022-03-13 01:58:00|863.46|852.66|863.46|852.66|863.46|852.66|863.46|852.66|1
1647136690000|2022-03-13 01:58:10|863.29|852.49|863.3|852.5|863.3|852.5|863.04|852.24|8
1647136740000|2022-03-13 01:59:00|863.61|852.81|863.61|852.81|863.61|852.81|863.61|852.81|1
1647136750000|2022-03-13 01:59:10|863.6|852.8|863.63|852.83|863.63|852.83|863.6|852.8|2
1647136770000|2022-03-13 01:59:30|863.6|852.8|863.63|852.83|863.63|852.83|863.6|852.8|2
1647136780000|2022-03-13 01:59:40|863.69|852.89|864.55|853.75|864.55|853.75|863.69|852.89|5
1647136790000|2022-03-13 01:59:50|864.76|853.96|864.32|853.52|864.76|853.96|864.31|853.51|3
1647136800000|2022-03-13 02:00:00|864.22|853.42|863.94|853.14|864.22|853.42|863.94|853.14|10
1647136830000|2022-03-13 02:00:30|864.07|853.27|864.6|853.8|864.6|853.8|864.07|853.27|3
1647136840000|2022-03-13 02:00:40|864.54|853.74|864.34|853.54|864.54|853.74|864.34|853.54|2
1647136860000|2022-03-13 02:01:00|864.36|853.56|864.36|853.56|864.36|853.56|864.36|853.56|1
1647136870000|2022-03-13 02:01:10|864.37|853.57|864.52|853.72|864.52|853.72|864.37|853.57|3
1647136880000|2022-03-13 02:01:20|864.76|853.96|864.76|853.96|864.76|853.96|864.76|853.96|1
1647136900000|2022-03-13 02:01:40|864.83|854.03|864.83|854.03|864.83|854.03|864.83|854.03|1
1647136920000|2022-03-13 02:02:00|864.82|854.02|865.46|854.66|865.46|854.66|864.82|854.02|11
1647136930000|2022-03-13 02:02:10|865.78|854.98|865.98|855.18|865.98|855.18|865.78|854.98|5
1647136940000|2022-03-13 02:02:20|866.55|855.75|866.76|855.96|866.76|855.96|866.55|855.75|2
1647136950000|2022-03-13 02:02:30|866.77|855.97|866.77|855.97|866.77|855.97|866.77|855.97|1
1647136970000|2022-03-13 02:02:50|866.76|855.96|866.76|855.96|866.77|855.97|866.76|855.96|3
1647136980000|2022-03-13 02:03:00|866.77|855.97|866.77|855.97|866.77|855.97|866.77|855.97|1
1647136990000|2022-03-13 02:03:10|866.87|856.07|866.86|856.06|866.87|856.07|866.86|856.06|4
1647137000000|2022-03-13 02:03:20|866.87|856.07|866.86|856.06|866.87|856.07|866.86|856.06|16
1647137010000|2022-03-13 02:03:30|866.77|855.97|866.02|855.22|866.77|855.97|866.02|855.22|7
1647137020000|2022-03-13 02:03:40|866.03|855.23|866.8|856|866.8|856|866.03|855.23|9
1647137030000|2022-03-13 02:03:50|866.76|855.96|867.32|856.52|867.32|856.52|866.76|855.96|6
1647137040000|2022-03-13 02:04:00|867.37|856.57|868|857.2|868|857.2|867.37|856.57|7
1647137050000|2022-03-13 02:04:10|868.05|857.25|868.51|857.71|868.85|858.05|868.05|857.25|11
1647137060000|2022-03-13 02:04:20|868.79|857.99|870.54|859.74|870.54|859.74|868.79|857.99|19
1647137070000|2022-03-13 02:04:30|870.62|859.82|870.28|859.48|870.62|859.82|870.01|859.21|9
1647137080000|2022-03-13 02:04:40|870.57|859.77|869.91|859.11|870.57|859.77|869.91|859.11|6
1647137100000|2022-03-13 02:05:00|869.74|858.94|869.74|858.94|869.74|858.94|869.74|858.94|1
1647137110000|2022-03-13 02:05:10|869.68|858.88|868.17|857.37|869.68|858.88|868.17|857.37|12
1647137120000|2022-03-13 02:05:20|868.16|857.36|868.9|858.1|868.9|858.1|868.16|857.36|9
1647137140000|2022-03-13 02:05:40|868.89|858.09|868.94|858.14|868.94|858.14|868.89|858.09|2
1647137150000|2022-03-13 02:05:50|868.96|858.16|868.96|858.16|868.96|858.16|868.96|858.16|1
1647137160000|2022-03-13 02:06:00|869.13|858.33|869.1|858.3|869.73|858.93|869.06|858.26|10
1647137180000|2022-03-13 02:06:20|868.91|858.11|867.96|857.16|868.91|858.11|867.96|857.16|7
1647137200000|2022-03-13 02:06:40|868.07|857.27|868.24|857.44|868.24|857.44|867.93|857.13|4
1647137210000|2022-03-13 02:06:50|868.2|857.4|868.78|857.98|868.78|857.98|868.2|857.4|6
1647137220000|2022-03-13 02:07:00|868.7|857.9|868.12|857.32|868.7|857.9|868.12|857.32|4
1647137230000|2022-03-13 02:07:10|867.92|857.12|867.92|857.12|867.92|857.12|867.92|857.12|1
1647137250000|2022-03-13 02:07:30|867.91|857.11|867.92|857.12|867.92|857.12|867.91|857.11|2
1647137270000|2022-03-13 02:07:50|867.91|857.11|867.89|857.09|867.91|857.11|867.89|857.09|2
1647137280000|2022-03-13 02:08:00|867.79|856.99|867.79|856.99|867.79|856.99|867.79|856.99|1
1647137310000|2022-03-13 02:08:30|867.88|857.08|867.88|857.08|867.88|857.08|867.88|857.08|1
1647137320000|2022-03-13 02:08:40|867.89|857.09|867.89|857.09|867.89|857.09|867.89|857.09|1
1647137340000|2022-03-13 02:09:00|867.82|857.02|867.82|857.02|867.82|857.02|867.82|857.02|1
1647137370000|2022-03-13 02:09:30|867.88|857.08|867.88|857.08|867.88|857.08|867.88|857.08|1
1647137400000|2022-03-13 02:10:00|867.82|857.02|868.06|857.26|868.23|857.43|867.81|857.01|4
1647137410000|2022-03-13 02:10:10|868.02|857.22|868.06|857.26|868.06|857.26|868.02|857.22|2
1647137420000|2022-03-13 02:10:20|868.22|857.42|867.95|857.15|868.22|857.42|867.95|857.15|7
1647137460000|2022-03-13 02:11:00|867.78|856.98|867.78|856.98|867.78|856.98|867.78|856.98|1
1647137500000|2022-03-13 02:11:40|867.73|856.93|867.86|857.06|867.86|857.06|867.73|856.93|2
1647137520000|2022-03-13 02:12:00|867.84|857.04|867.84|857.04|867.84|857.04|867.84|857.04|1
1647137550000|2022-03-13 02:12:30|867.83|857.03|867.86|857.06|867.86|857.06|867.83|857.03|2
1647137570000|2022-03-13 02:12:50|867.85|857.05|867.85|857.05|867.85|857.05|867.85|857.05|1
1647137580000|2022-03-13 02:13:00|867.83|857.03|867.78|856.98|867.83|857.03|867.78|856.98|2
1647137590000|2022-03-13 02:13:10|867.73|856.93|866.97|856.17|867.73|856.93|866.97|856.17|4
1647137600000|2022-03-13 02:13:20|866.92|856.12|866.92|856.12|866.92|856.12|866.92|856.12|1
1647137610000|2022-03-13 02:13:30|866.88|856.08|866.87|856.07|866.88|856.08|866.87|856.07|2
1647137630000|2022-03-13 02:13:50|866.95|856.15|867.69|856.89|867.7|856.9|866.95|856.15|6
1647137650000|2022-03-13 02:14:10|867.68|856.88|867.68|856.88|867.68|856.88|867.68|856.88|1
1647137670000|2022-03-13 02:14:30|867.6|856.8|866.98|856.18|867.6|856.8|866.98|856.18|3
1647137700000|2022-03-13 02:15:00|866.94|856.14|866.94|856.14|866.94|856.14|866.94|856.14|1
1647137710000|2022-03-13 02:15:10|866.92|856.12|866.92|856.12|866.92|856.12|866.92|856.12|1
1647137720000|2022-03-13 02:15:20|866.89|856.09|866.84|856.04|866.89|856.09|866.84|856.04|2
1647137730000|2022-03-13 02:15:30|866.82|856.02|866.82|856.02|866.82|856.02|866.82|856.02|1
1647137740000|2022-03-13 02:15:40|866.72|855.92|866.71|855.91|866.72|855.92|866.71|855.91|2
1647137750000|2022-03-13 02:15:50|866.52|855.72|866.07|855.27|866.52|855.72|866.07|855.27|2
1647137760000|2022-03-13 02:16:00|865.98|855.18|865.8|855|865.98|855.18|865.8|855|3
1647137780000|2022-03-13 02:16:20|865.81|855.01|865.81|855.01|865.81|855.01|865.81|855.01|1
1647137800000|2022-03-13 02:16:40|865.8|855|865.8|855|865.8|855|865.8|855|1
1647137820000|2022-03-13 02:17:00|865.81|855.01|865.95|855.15|865.95|855.15|865.81|855.01|2
1647137830000|2022-03-13 02:17:10|866.15|855.35|866.05|855.25|866.15|855.35|866.05|855.25|2
1647137850000|2022-03-13 02:17:30|866.1|855.3|866.75|855.95|866.75|855.95|866.1|855.3|5
1647137880000|2022-03-13 02:18:00|866.74|855.94|867.7|856.9|867.7|856.9|866.74|855.94|8
1647137900000|2022-03-13 02:18:20|867.82|857.02|867.82|857.02|867.82|857.02|867.82|857.02|1
1647137910000|2022-03-13 02:18:30|867.84|857.04|867.91|857.11|867.91|857.11|867.84|857.04|2
1647137940000|2022-03-13 02:19:00|867.87|857.07|867.87|857.07|867.87|857.07|867.87|857.07|1
1647137950000|2022-03-13 02:19:10|867.89|857.09|867.89|857.09|867.89|857.09|867.89|857.09|1
1647137960000|2022-03-13 02:19:20|867.77|856.97|867.42|856.62|867.77|856.97|867.42|856.62|3
1647137980000|2022-03-13 02:19:40|867.38|856.58|867.38|856.58|867.38|856.58|867.38|856.58|1
1647138010000|2022-03-13 02:20:10|867.39|856.59|867.42|856.62|867.42|856.62|867.37|856.57|3
1647138050000|2022-03-13 02:20:50|867.41|856.61|867.31|856.51|867.42|856.62|867.31|856.51|5
1647138060000|2022-03-13 02:21:00|867.32|856.52|867.31|856.51|867.32|856.52|867.31|856.51|2
1647138070000|2022-03-13 02:21:10|867.29|856.49|867.84|857.04|867.84|857.04|867.22|856.42|3
1647138090000|2022-03-13 02:21:30|867.83|857.03|867.84|857.04|867.84|857.04|867.83|857.03|2
1647138110000|2022-03-13 02:21:50|867.88|857.08|867.88|857.08|867.88|857.08|867.88|857.08|1
1647138120000|2022-03-13 02:22:00|867.89|857.09|867.87|857.07|867.89|857.09|867.87|857.07|2
1647138130000|2022-03-13 02:22:10|867.89|857.09|867.89|857.09|867.89|857.09|867.89|857.09|1
1647138140000|2022-03-13 02:22:20|867.9|857.1|867.9|857.1|867.9|857.1|867.89|857.09|5
1647138160000|2022-03-13 02:22:40|867.91|857.11|868.26|857.46|868.26|857.46|867.91|857.11|4
1647138170000|2022-03-13 02:22:50|868.07|857.27|867.96|857.16|868.07|857.27|867.96|857.16|2
1647138180000|2022-03-13 02:23:00|867.91|857.11|867.91|857.11|867.91|857.11|867.91|857.11|1
1647138200000|2022-03-13 02:23:20|867.89|857.09|867.89|857.09|867.9|857.1|867.89|857.09|3
1647138210000|2022-03-13 02:23:30|867.9|857.1|868.17|857.37|868.17|857.37|867.89|857.09|8
1647138220000|2022-03-13 02:23:40|868.18|857.38|868.19|857.39|868.2|857.4|868.17|857.37|9
1647138230000|2022-03-13 02:23:50|868.2|857.4|868.19|857.39|868.2|857.4|868.07|857.27|18
1647138240000|2022-03-13 02:24:00|868.2|857.4|868.2|857.4|868.21|857.41|868.19|857.39|19
1647138250000|2022-03-13 02:24:10|868.21|857.41|868.2|857.4|868.21|857.41|868.2|857.4|18
1647138260000|2022-03-13 02:24:20|868.21|857.41|868.24|857.44|868.29|857.49|868.2|857.4|13
1647138270000|2022-03-13 02:24:30|868.11|857.31|867.91|857.11|868.11|857.31|867.91|857.11|3
1647138280000|2022-03-13 02:24:40|867.89|857.09|867.49|856.69|867.89|857.09|867.49|856.69|3
1647138290000|2022-03-13 02:24:50|867.47|856.67|867.8|857|867.8|857|867.47|856.67|3
1647138300000|2022-03-13 02:25:00|867.91|857.11|867.91|857.11|867.91|857.11|867.91|857.11|1
1647138310000|2022-03-13 02:25:10|867.89|857.09|868.18|857.38|868.19|857.39|867.89|857.09|6
1647138320000|2022-03-13 02:25:20|868.19|857.39|868.82|858.02|868.82|858.02|868.18|857.38|13
1647138330000|2022-03-13 02:25:30|868.86|858.06|868.3|857.5|868.86|858.06|868.3|857.5|3
1647138340000|2022-03-13 02:25:40|868.33|857.53|868.28|857.48|868.35|857.55|868.24|857.44|9
1647138350000|2022-03-13 02:25:50|868.35|857.55|868.28|857.48|868.35|857.55|868.28|857.48|16
1647138360000|2022-03-13 02:26:00|868.35|857.55|868.2|857.4|868.35|857.55|868.2|857.4|7
1647138370000|2022-03-13 02:26:10|868.34|857.54|868.2|857.4|868.34|857.54|868.2|857.4|4
1647138380000|2022-03-13 02:26:20|868.34|857.54|868.38|857.58|868.39|857.59|868.2|857.4|19
1647138390000|2022-03-13 02:26:30|868.37|857.57|868.38|857.58|868.39|857.59|868.37|857.57|18
1647138400000|2022-03-13 02:26:40|868.39|857.59|868.38|857.58|868.39|857.59|868.38|857.58|18
1647138410000|2022-03-13 02:26:50|868.39|857.59|868.38|857.58|868.39|857.59|868.38|857.58|14
1647138420000|2022-03-13 02:27:00|868.32|857.52|868.35|857.55|868.37|857.57|868.32|857.52|3
1647138430000|2022-03-13 02:27:10|868.27|857.47|868.27|857.47|868.27|857.47|868.27|857.47|1
1647138440000|2022-03-13 02:27:20|868.13|857.33|868.06|857.26|868.13|857.33|868.06|857.26|2
1647138470000|2022-03-13 02:27:50|867.9|857.1|867.9|857.1|867.9|857.1|867.9|857.1|1
1647138490000|2022-03-13 02:28:10|867.89|857.09|867.2|856.4|867.89|857.09|867.2|856.4|6
1647138500000|2022-03-13 02:28:20|867.23|856.43|867.54|856.74|867.58|856.78|867.23|856.43|5
1647138510000|2022-03-13 02:28:30|867.53|856.73|867.53|856.73|867.59|856.79|867.53|856.73|5
1647138520000|2022-03-13 02:28:40|867.59|856.79|867.53|856.73|867.59|856.79|867.53|856.73|16
1647138530000|2022-03-13 02:28:50|867.59|856.79|867.53|856.73|867.59|856.79|867.53|856.73|16
1647138540000|2022-03-13 02:29:00|867.59|856.79|867.35|856.55|867.59|856.79|867.3|856.5|14
1647138550000|2022-03-13 02:29:10|867.33|856.53|867.35|856.55|867.35|856.55|867.32|856.52|5
1647138560000|2022-03-13 02:29:20|867.33|856.53|867.96|857.16|867.96|857.16|867.33|856.53|11
1647138570000|2022-03-13 02:29:30|867.88|857.08|867.8|857|867.96|857.16|867.8|857|5
1647138580000|2022-03-13 02:29:40|867.81|857.01|867.96|857.16|867.96|857.16|867.8|857|14
1647138590000|2022-03-13 02:29:50|867.88|857.08|867.97|857.17|867.97|857.17|867.8|857|5
1647138600000|2022-03-13 02:30:00|868.29|857.49|868.6|857.8|868.6|857.8|868.29|857.49|8
1647138610000|2022-03-13 02:30:10|868.55|857.75|868.6|857.8|868.6|857.8|868.55|857.75|18
1647138620000|2022-03-13 02:30:20|868.55|857.75|868.38|857.58|868.6|857.8|868.38|857.58|3
1647138640000|2022-03-13 02:30:40|868.18|857.38|868.08|857.28|868.18|857.38|868.08|857.28|2
1647138650000|2022-03-13 02:30:50|867.93|857.13|867.88|857.08|867.93|857.13|867.53|856.73|4
1647138660000|2022-03-13 02:31:00|867.92|857.12|867.93|857.13|867.93|857.13|867.92|857.12|2
1647138680000|2022-03-13 02:31:20|868.05|857.25|868.42|857.62|868.42|857.62|868.05|857.25|4
1647138690000|2022-03-13 02:31:30|868.54|857.74|868.54|857.74|868.54|857.74|868.54|857.74|1
1647138700000|2022-03-13 02:31:40|868.59|857.79|868.95|858.15|868.95|858.15|868.59|857.79|4
1647138710000|2022-03-13 02:31:50|868.96|858.16|868.96|858.16|868.96|858.16|868.96|858.16|1
1647138720000|2022-03-13 02:32:00|869.04|858.24|869.04|858.24|869.04|858.24|869.04|858.24|1
1647138750000|2022-03-13 02:32:30|869.06|858.26|869.06|858.26|869.06|858.26|869.06|858.26|1
1647138760000|2022-03-13 02:32:40|869.04|858.24|869.04|858.24|869.04|858.24|869.04|858.24|1
1647138800000|2022-03-13 02:33:20|869.17|858.37|869.04|858.24|869.17|858.37|869.04|858.24|2
1647138810000|2022-03-13 02:33:30|869.08|858.28|869.08|858.28|869.08|858.28|869.08|858.28|1
1647138820000|2022-03-13 02:33:40|868.93|858.13|869|858.2|869|858.2|868.93|858.13|4
1647138830000|2022-03-13 02:33:50|868.97|858.17|869|858.2|869|858.2|868.97|858.17|2
1647138840000|2022-03-13 02:34:00|868.95|858.15|868.95|858.15|868.95|858.15|868.95|858.15|1
1647138860000|2022-03-13 02:34:20|868.96|858.16|868.94|858.14|869.01|858.21|868.94|858.14|4
1647138870000|2022-03-13 02:34:30|868.95|858.15|868.95|858.15|868.95|858.15|868.95|858.15|1
1647138900000|2022-03-13 02:35:00|868.9|858.1|868.95|858.15|868.95|858.15|868.83|858.03|4
1647138910000|2022-03-13 02:35:10|869.03|858.23|869.05|858.25|869.05|858.25|869.03|858.23|3
1647138930000|2022-03-13 02:35:30|868.97|858.17|868.5|857.7|868.97|858.17|868.5|857.7|4
1647138940000|2022-03-13 02:35:40|868.51|857.71|867.44|856.64|868.51|857.71|867.44|856.64|9
1647138960000|2022-03-13 02:36:00|867.57|856.77|867.57|856.77|867.57|856.77|867.57|856.77|1
1647138970000|2022-03-13 02:36:10|867.51|856.71|867.38|856.58|867.57|856.77|867.32|856.52|13
1647138980000|2022-03-13 02:36:20|867.4|856.6|867.14|856.34|867.4|856.6|867.14|856.34|9
1647138990000|2022-03-13 02:36:30|867.16|856.36|867.14|856.34|867.16|856.36|867.14|856.34|18
1647139000000|2022-03-13 02:36:40|867.16|856.36|867.14|856.34|867.16|856.36|867.14|856.34|18
1647139010000|2022-03-13 02:36:50|867.16|856.36|867.32|856.52|867.32|856.52|867.13|856.33|16
1647139020000|2022-03-13 02:37:00|867.29|856.49|867.11|856.31|867.32|856.52|867.08|856.28|16
1647139030000|2022-03-13 02:37:10|867.08|856.28|867.11|856.31|867.11|856.31|867.08|856.28|18
1647139040000|2022-03-13 02:37:20|867.08|856.28|867.11|856.31|867.11|856.31|867.08|856.28|14
1647139060000|2022-03-13 02:37:40|867.17|856.37|867.3|856.5|867.3|856.5|867.17|856.37|4
1647139070000|2022-03-13 02:37:50|867.14|856.34|867.14|856.34|867.14|856.34|867.14|856.34|1
1647139080000|2022-03-13 02:38:00|867.13|856.33|867.13|856.33|867.14|856.34|867.13|856.33|11
1647139090000|2022-03-13 02:38:10|867.12|856.32|867.12|856.32|867.12|856.32|867.12|856.32|1
1647139100000|2022-03-13 02:38:20|867.04|856.24|867.04|856.24|867.04|856.24|867.04|856.24|1
1647139110000|2022-03-13 02:38:30|867.05|856.25|867.05|856.25|867.05|856.25|867.05|856.25|1
1647139120000|2022-03-13 02:38:40|867.13|856.33|867.13|856.33|867.13|856.33|867.13|856.33|1
1647139130000|2022-03-13 02:38:50|867.15|856.35|867.13|856.33|867.15|856.35|867.13|856.33|2
1647139140000|2022-03-13 02:39:00|867.09|856.29|867.1|856.3|867.11|856.31|867.08|856.28|10
1647139150000|2022-03-13 02:39:10|867.11|856.31|867.23|856.43|867.23|856.43|867.1|856.3|9
1647139160000|2022-03-13 02:39:20|867.25|856.45|867.22|856.42|867.25|856.45|867.22|856.42|12
1647139170000|2022-03-13 02:39:30|867.23|856.43|867.06|856.26|867.23|856.43|867.06|856.26|5
1647139180000|2022-03-13 02:39:40|867.07|856.27|867.06|856.26|867.07|856.27|867.06|856.26|10
1647139190000|2022-03-13 02:39:50|867.07|856.27|867.06|856.26|867.07|856.27|867.06|856.26|14
1647139200000|2022-03-13 02:40:00|867.07|856.27|867.14|856.34|867.14|856.34|867.06|856.26|3
1647139230000|2022-03-13 02:40:30|866.98|856.18|866.98|856.18|866.98|856.18|866.98|856.18|1
1647139240000|2022-03-13 02:40:40|867.03|856.23|866.93|856.13|867.03|856.23|866.93|856.13|2
1647139250000|2022-03-13 02:40:50|866.95|856.15|866.95|856.15|866.95|856.15|866.95|856.15|1
1647139260000|2022-03-13 02:41:00|866.93|856.13|866.93|856.13|866.93|856.13|866.93|856.13|1
1647139270000|2022-03-13 02:41:10|866.94|856.14|866.93|856.13|866.94|856.14|866.93|856.13|6
1647139280000|2022-03-13 02:41:20|866.99|856.19|866.99|856.19|866.99|856.19|866.99|856.19|1
1647139310000|2022-03-13 02:41:50|866.95|856.15|866.95|856.15|866.95|856.15|866.75|855.95|3
1647139320000|2022-03-13 02:42:00|866.99|856.19|866.96|856.16|867.07|856.27|866.96|856.16|3
1647139330000|2022-03-13 02:42:10|867.01|856.21|867.57|856.77|867.57|856.77|867.01|856.21|3
1647139340000|2022-03-13 02:42:20|867.54|856.74|867.57|856.77|867.57|856.77|867.54|856.74|2
1647139350000|2022-03-13 02:42:30|867.66|856.86|867.66|856.86|867.66|856.86|867.66|856.86|1
1647139360000|2022-03-13 02:42:40|867.6|856.8|867.66|856.86|867.66|856.86|867.6|856.8|2
1647139380000|2022-03-13 02:43:00|867.82|857.02|867.82|857.02|867.82|857.02|867.82|857.02|1
1647139390000|2022-03-13 02:43:10|867.83|857.03|867.83|857.03|867.83|857.03|867.83|857.03|1
1647139400000|2022-03-13 02:43:20|867.87|857.07|867.87|857.07|867.87|857.07|867.87|857.07|1
1647139410000|2022-03-13 02:43:30|867.9|857.1|867.93|857.13|867.93|857.13|867.9|857.1|2
1647139420000|2022-03-13 02:43:40|867.97|857.17|867.97|857.17|867.97|857.17|867.97|857.17|1
1647139430000|2022-03-13 02:43:50|867.96|857.16|867.87|857.07|867.97|857.17|867.82|857.02|13
1647139440000|2022-03-13 02:44:00|867.82|857.02|867.87|857.07|867.87|857.07|867.82|857.02|14
1647139450000|2022-03-13 02:44:10|867.82|857.02|868.2|857.4|868.2|857.4|867.82|857.02|16
1647139470000|2022-03-13 02:44:30|868.15|857.35|868.15|857.35|868.15|857.35|868.15|857.35|1
1647139500000|2022-03-13 02:45:00|868.09|857.29|868.13|857.33|868.13|857.33|868.09|857.29|2
1647139510000|2022-03-13 02:45:10|868.77|857.97|868.92|858.12|868.92|858.12|868.77|857.97|2
1647139540000|2022-03-13 02:45:40|868.91|858.11|868.44|857.64|868.91|858.11|868.44|857.64|7
1647139550000|2022-03-13 02:45:50|868.35|857.55|868.45|857.65|868.45|857.65|868.35|857.55|2
1647139560000|2022-03-13 02:46:00|868.46|857.66|868.1|857.3|868.46|857.66|868.1|857.3|2
1647139570000|2022-03-13 02:46:10|868.08|857.28|868.08|857.28|868.08|857.28|868.08|857.28|1
1647139590000|2022-03-13 02:46:30|868.16|857.36|868.08|857.28|868.16|857.36|868.08|857.28|2
1647139600000|2022-03-13 02:46:40|868.15|857.35|868.42|857.62|868.42|857.62|868.15|857.35|3
1647139610000|2022-03-13 02:46:50|868.47|857.67|868.89|858.09|869.08|858.28|868.47|857.67|6
1647139620000|2022-03-13 02:47:00|869.06|858.26|869.06|858.26|869.06|858.26|869.06|858.26|1
1647139630000|2022-03-13 02:47:10|869.21|858.41|869.36|858.56|869.36|858.56|869.21|858.41|4
1647139640000|2022-03-13 02:47:20|869.34|858.54|869.74|858.94|869.74|858.94|869.34|858.54|3
1647139670000|2022-03-13 02:47:50|869.81|859.01|869.81|859.01|869.81|859.01|869.81|859.01|1
1647139690000|2022-03-13 02:48:10|869.86|859.06|869.86|859.06|869.86|859.06|869.86|859.06|1
1647139710000|2022-03-13 02:48:30|869.9|859.1|869.9|859.1|869.9|859.1|869.9|859.1|1
1647139720000|2022-03-13 02:48:40|869.89|859.09|869.89|859.09|869.89|859.09|869.89|859.09|1
1647139740000|2022-03-13 02:49:00|869.94|859.14|869.94|859.14|869.94|859.14|869.94|859.14|1
1647139750000|2022-03-13 02:49:10|869.91|859.11|869.98|859.18|869.98|859.18|869.91|859.11|2
1647139760000|2022-03-13 02:49:20|870.01|859.21|870.1|859.3|870.1|859.3|870.01|859.21|2
1647139790000|2022-03-13 02:49:50|869.9|859.1|869.9|859.1|869.9|859.1|869.9|859.1|1
1647139800000|2022-03-13 02:50:00|870.06|859.26|870.06|859.26|870.06|859.26|870.06|859.26|1
1647139820000|2022-03-13 02:50:20|869.95|859.15|869.54|858.74|869.95|859.15|869.54|858.74|6
1647139830000|2022-03-13 02:50:30|869.55|858.75|868.74|857.94|869.55|858.75|868.49|857.69|16
1647139840000|2022-03-13 02:50:40|868.75|857.95|868.82|858.02|868.82|858.02|868.74|857.94|13
1647139850000|2022-03-13 02:50:50|868.81|858.01|868.85|858.05|869|858.2|868.81|858.01|13
1647139860000|2022-03-13 02:51:00|868.92|858.12|868.91|858.11|868.92|858.12|868.9|858.1|3
1647139870000|2022-03-13 02:51:10|868.9|858.1|868.9|858.1|868.91|858.11|868.9|858.1|5
1647139920000|2022-03-13 02:52:00|868.86|858.06|868.86|858.06|868.86|858.06|868.86|858.06|1
1647139940000|2022-03-13 02:52:20|868.82|858.02|868.82|858.02|868.82|858.02|868.82|858.02|1
1647139950000|2022-03-13 02:52:30|868.86|858.06|868.86|858.06|868.86|858.06|868.86|858.06|1
1647139980000|2022-03-13 02:53:00|868.82|858.02|868.82|858.02|868.82|858.02|868.82|858.02|1
1647139990000|2022-03-13 02:53:10|868.86|858.06|868.86|858.06|868.86|858.06|868.86|858.06|1
1647140000000|2022-03-13 02:53:20|868.81|858.01|868.81|858.01|868.81|858.01|868.81|858.01|1
1647140030000|2022-03-13 02:53:50|868.82|858.02|868.82|858.02|868.82|858.02|868.81|858.01|11
1647140040000|2022-03-13 02:54:00|868.81|858.01|867.91|857.11|868.82|858.02|867.89|857.09|12
1647140050000|2022-03-13 02:54:10|867.9|857.1|867.9|857.1|867.9|857.1|867.89|857.09|7
1647140060000|2022-03-13 02:54:20|867.89|857.09|867.9|857.1|867.9|857.1|867.89|857.09|2
1647140070000|2022-03-13 02:54:30|867.89|857.09|867.9|857.1|867.9|857.1|867.89|857.09|12
1647140080000|2022-03-13 02:54:40|867.88|857.08|867.88|857.08|867.88|857.08|867.88|857.08|1
1647140090000|2022-03-13 02:54:50|867.89|857.09|867.88|857.08|867.89|857.09|867.88|857.08|4
1647140100000|2022-03-13 02:55:00|867.89|857.09|868.35|857.55|868.35|857.55|867.88|857.08|7
1647140110000|2022-03-13 02:55:10|868.27|857.47|868.39|857.59|868.39|857.59|868.27|857.47|3
1647140120000|2022-03-13 02:55:20|868.71|857.91|868.71|857.91|868.71|857.91|868.71|857.91|1
1647140130000|2022-03-13 02:55:30|868.53|857.73|868.53|857.73|868.53|857.73|868.53|857.73|1
1647140140000|2022-03-13 02:55:40|868.34|857.54|867.89|857.09|868.34|857.54|867.89|857.09|5
1647140160000|2022-03-13 02:56:00|867.91|857.11|867.9|857.1|867.91|857.11|867.9|857.1|4
1647140210000|2022-03-13 02:56:50|867.93|857.13|867.93|857.13|867.94|857.14|867.93|857.13|7
1647140220000|2022-03-13 02:57:00|867.94|857.14|867.93|857.13|867.94|857.14|867.93|857.13|12
1647140230000|2022-03-13 02:57:10|867.94|857.14|867.72|856.92|867.94|857.14|867.72|856.92|10
1647140240000|2022-03-13 02:57:20|867.74|856.94|867.74|856.94|867.74|856.94|867.74|856.94|1
1647140250000|2022-03-13 02:57:30|867.57|856.77|867.54|856.74|867.57|856.77|867.31|856.51|5
1647140260000|2022-03-13 02:57:40|867.55|856.75|867.54|856.74|867.55|856.75|867.54|856.74|2
1647140270000|2022-03-13 02:57:50|867.55|856.75|867.54|856.74|867.55|856.75|867.54|856.74|18
1647140280000|2022-03-13 02:58:00|867.55|856.75|868.17|857.37|868.17|857.37|867.54|856.74|6
1647140300000|2022-03-13 02:58:20|868.34|857.54|868.8|858|868.8|858|868.34|857.54|6
1647140310000|2022-03-13 02:58:30|868.79|857.99|868.8|858|868.8|858|868.79|857.99|2
1647140330000|2022-03-13 02:58:50|868.73|857.93|868.05|857.25|868.73|857.93|868.05|857.25|6
1647140340000|2022-03-13 02:59:00|868.2|857.4|868.13|857.33|868.2|857.4|868.12|857.32|8
1647140350000|2022-03-13 02:59:10|868.12|857.32|868.36|857.56|868.36|857.56|868.12|857.32|6
1647140370000|2022-03-13 02:59:30|868.43|857.63|868.43|857.63|868.43|857.63|868.43|857.63|1
1647140380000|2022-03-13 02:59:40|868.42|857.62|868.42|857.62|868.42|857.62|868.42|857.62|1
1647140400000|2022-03-13 03:00:00|868.55|857.75|869.16|858.36|869.16|858.36|868.55|857.75|5
1647140410000|2022-03-13 03:00:10|869.35|858.55|870.1|859.3|870.1|859.3|869.35|858.55|7
1647140420000|2022-03-13 03:00:20|870.24|859.44|869.66|858.86|870.24|859.44|869.66|858.86|4
1647140450000|2022-03-13 03:00:50|869.81|859.01|869.77|858.97|869.81|859.01|869.76|858.96|12
1647140460000|2022-03-13 03:01:00|869.76|858.96|869.74|858.94|869.77|858.97|869.73|858.93|18
1647140470000|2022-03-13 03:01:10|869.73|858.93|869.74|858.94|869.74|858.94|869.73|858.93|16
1647140480000|2022-03-13 03:01:20|869.73|858.93|869.73|858.93|869.74|858.94|869.73|858.93|17
1647140490000|2022-03-13 03:01:30|869.74|858.94|869.73|858.93|869.75|858.95|869.73|858.93|17
1647140500000|2022-03-13 03:01:40|869.74|858.94|869.77|858.97|869.77|858.97|869.73|858.93|15
1647140510000|2022-03-13 03:01:50|869.74|858.94|869.51|858.71|869.74|858.94|869.51|858.71|2
1647140520000|2022-03-13 03:02:00|869.74|858.94|869.35|858.55|869.74|858.94|869.35|858.55|12
1647140530000|2022-03-13 03:02:10|869.36|858.56|869.89|859.09|869.89|859.09|869.35|858.55|14
1647140540000|2022-03-13 03:02:20|869.88|859.08|869.91|859.11|869.91|859.11|869.88|859.08|4
1647140550000|2022-03-13 03:02:30|869.88|859.08|870.37|859.57|870.57|859.77|869.88|859.08|4
1647140580000|2022-03-13 03:03:00|870.57|859.77|869.88|859.08|870.57|859.77|869.88|859.08|9
1647140590000|2022-03-13 03:03:10|869.76|858.96|870.04|859.24|870.04|859.24|869.76|858.96|2
1647140600000|2022-03-13 03:03:20|870.09|859.29|870.09|859.29|870.09|859.29|870.09|859.29|1
1647140610000|2022-03-13 03:03:30|870.24|859.44|870.42|859.62|870.59|859.79|870.23|859.43|14
1647140620000|2022-03-13 03:03:40|870.41|859.61|870.39|859.59|870.48|859.68|870.39|859.59|18
1647140630000|2022-03-13 03:03:50|870.31|859.51|870.32|859.52|870.39|859.59|870.24|859.44|16
1647140640000|2022-03-13 03:04:00|870.24|859.44|869.76|858.96|870.49|859.69|869.69|858.89|16
1647140650000|2022-03-13 03:04:10|869.75|858.95|869.69|858.89|869.76|858.96|869.68|858.88|12
1647140660000|2022-03-13 03:04:20|869.68|858.88|869.69|858.89|869.69|858.89|869.68|858.88|18
1647140670000|2022-03-13 03:04:30|869.68|858.88|869.78|858.98|869.78|858.98|869.68|858.88|5
1647140680000|2022-03-13 03:04:40|870.02|859.22|870.02|859.22|870.02|859.22|870.02|859.22|1
1647140690000|2022-03-13 03:04:50|870.06|859.26|870.04|859.24|870.06|859.26|870.04|859.24|2
1647140700000|2022-03-13 03:05:00|869.97|859.17|869.97|859.17|869.97|859.17|869.97|859.17|1
1647140750000|2022-03-13 03:05:50|869.77|858.97|869.77|858.97|869.77|858.97|869.77|858.97|1
1647140760000|2022-03-13 03:06:00|869.78|858.98|869.78|858.98|869.78|858.98|869.78|858.98|1
1647140810000|2022-03-13 03:06:50|869.59|858.79|869.61|858.81|869.61|858.81|869.59|858.79|2
1647140820000|2022-03-13 03:07:00|869.64|858.84|869.64|858.84|869.64|858.84|869.64|858.84|1
1647140840000|2022-03-13 03:07:20|869.56|858.76|870.21|859.41|870.21|859.41|869.56|858.76|7
1647140850000|2022-03-13 03:07:30|870.15|859.35|871.09|860.29|871.09|860.29|870.13|859.33|6
1647140870000|2022-03-13 03:07:50|871.02|860.22|870.94|860.14|871.02|860.22|870.94|860.14|2
1647140880000|2022-03-13 03:08:00|871.04|860.24|871.38|860.58|871.38|860.58|871.04|860.24|3
1647140890000|2022-03-13 03:08:10|871.27|860.47|871.54|860.74|871.54|860.74|871.27|860.47|2
1647140900000|2022-03-13 03:08:20|871.34|860.54|871.54|860.74|871.54|860.74|871.34|860.54|2
1647140940000|2022-03-13 03:09:00|871.59|860.79|871.59|860.79|871.59|860.79|871.59|860.79|1
1647140970000|2022-03-13 03:09:30|871.56|860.76|871.56|860.76|871.56|860.76|871.56|860.76|1
1647140980000|2022-03-13 03:09:40|871.44|860.64|871.22|860.42|871.44|860.64|871.22|860.42|2
1647141000000|2022-03-13 03:10:00|871.12|860.32|871.12|860.32|871.36|860.56|871.12|860.32|3
1647141050000|2022-03-13 03:10:50|871.11|860.31|871.11|860.31|871.11|860.31|871.11|860.31|1
1647141060000|2022-03-13 03:11:00|871.01|860.21|871.01|860.21|871.01|860.21|871.01|860.21|1
1647141070000|2022-03-13 03:11:10|870.81|860.01|870.81|860.01|870.81|860.01|870.81|860.01|1
1647141090000|2022-03-13 03:11:30|871.01|860.21|871.01|860.21|871.01|860.21|871.01|860.21|1
1647141130000|2022-03-13 03:12:10|870.95|860.15|870.94|860.14|870.95|860.15|870.94|860.14|2
1647141160000|2022-03-13 03:12:40|870.95|860.15|870.95|860.15|870.95|860.15|870.95|860.15|1
1647141170000|2022-03-13 03:12:50|870.99|860.19|870.99|860.19|870.99|860.19|870.99|860.19|1
1647141180000|2022-03-13 03:13:00|871|860.2|871|860.2|871|860.2|871|860.2|1
1647141190000|2022-03-13 03:13:10|871.31|860.51|871.31|860.51|871.31|860.51|871.31|860.51|1
1647141210000|2022-03-13 03:13:30|871.38|860.58|871.04|860.24|871.38|860.58|871.04|860.24|4
1647141220000|2022-03-13 03:13:40|871.06|860.26|871.06|860.26|871.06|860.26|871.06|860.26|1
1647141230000|2022-03-13 03:13:50|871.09|860.29|871.09|860.29|871.09|860.29|871.09|860.29|1
1647141240000|2022-03-13 03:14:00|871.32|860.52|871.32|860.52|871.32|860.52|871.32|860.52|1
1647141250000|2022-03-13 03:14:10|871.45|860.65|871.58|860.78|871.58|860.78|871.45|860.65|2
1647141270000|2022-03-13 03:14:30|871.45|860.65|871.2|860.4|871.45|860.65|871.2|860.4|3
1647141280000|2022-03-13 03:14:40|871.17|860.37|870.46|859.66|871.17|860.37|870.45|859.65|9
1647141290000|2022-03-13 03:14:50|870.37|859.57|870.46|859.66|870.46|859.66|870.37|859.57|2
1647141300000|2022-03-13 03:15:00|870.36|859.56|869.5|858.7|870.36|859.56|869.5|858.7|7
1647141310000|2022-03-13 03:15:10|869.52|858.72|869.76|858.96|869.76|858.96|869.52|858.72|4
1647141320000|2022-03-13 03:15:20|869.82|859.02|870.01|859.21|870.01|859.21|869.82|859.02|5
1647141330000|2022-03-13 03:15:30|869.96|859.16|869.71|858.91|869.96|859.16|869.71|858.91|2
1647141340000|2022-03-13 03:15:40|869.32|858.52|869.27|858.47|869.32|858.52|869.27|858.47|3
1647141360000|2022-03-13 03:16:00|869.17|858.37|869.17|858.37|869.17|858.37|869.17|858.37|1
1647141370000|2022-03-13 03:16:10|868.94|858.14|868.83|858.03|868.94|858.14|868.83|858.03|2
1647141380000|2022-03-13 03:16:20|868.76|857.96|869|858.2|869|858.2|868.76|857.96|3
1647141390000|2022-03-13 03:16:30|869.09|858.29|869.68|858.88|869.68|858.88|869.09|858.29|4
1647141420000|2022-03-13 03:17:00|869.83|859.03|869.83|859.03|869.83|859.03|869.83|859.03|1
1647141440000|2022-03-13 03:17:20|870.12|859.32|870.15|859.35|870.15|859.35|870.12|859.32|13
1647141450000|2022-03-13 03:17:30|870.14|859.34|870.41|859.61|870.41|859.61|870.14|859.34|13
1647141460000|2022-03-13 03:17:40|870.8|860|870.92|860.12|870.92|860.12|870.8|860|2
1647141470000|2022-03-13 03:17:50|870.91|860.11|870.93|860.13|870.93|860.13|870.91|860.11|2
1647141480000|2022-03-13 03:18:00|870.92|860.12|870.92|860.12|870.92|860.12|870.92|860.12|1
1647141490000|2022-03-13 03:18:10|870.6|859.8|870.42|859.62|870.6|859.8|870.42|859.62|2
1647141500000|2022-03-13 03:18:20|870.5|859.7|870.5|859.7|870.5|859.7|870.42|859.62|3
1647141510000|2022-03-13 03:18:30|870.58|859.78|870.65|859.85|870.65|859.85|870.51|859.71|3
1647141520000|2022-03-13 03:18:40|870.88|860.08|870.89|860.09|870.89|860.09|870.88|860.08|2
1647141530000|2022-03-13 03:18:50|870.9|860.1|870.89|860.09|870.9|860.1|870.89|860.09|2
1647141540000|2022-03-13 03:19:00|870.93|860.13|870.93|860.13|870.93|860.13|870.93|860.13|1
1647141550000|2022-03-13 03:19:10|870.94|860.14|870.94|860.14|870.94|860.14|870.94|860.14|1
1647141580000|2022-03-13 03:19:40|870.91|860.11|870.91|860.11|870.91|860.11|870.91|860.11|1
1647141590000|2022-03-13 03:19:50|870.88|860.08|870.88|860.08|870.88|860.08|870.88|860.08|1
1647141600000|2022-03-13 03:20:00|870.83|860.03|870.95|860.15|870.95|860.15|870.83|860.03|3
1647141630000|2022-03-13 03:20:30|870.98|860.18|870.98|860.18|870.98|860.18|870.98|860.18|1
1647141660000|2022-03-13 03:21:00|871.12|860.32|871.12|860.32|871.12|860.32|871.12|860.32|1
1647141670000|2022-03-13 03:21:10|871.08|860.28|871.08|860.28|871.08|860.28|871.08|860.28|1
1647141680000|2022-03-13 03:21:20|870.98|860.18|870.98|860.18|870.98|860.18|870.98|860.18|1
1647141690000|2022-03-13 03:21:30|871.11|860.31|870.98|860.18|871.11|860.31|870.98|860.18|2
1647141750000|2022-03-13 03:22:30|870.89|860.09|870.13|859.33|870.89|860.09|870.13|859.33|4
1647141760000|2022-03-13 03:22:40|870.12|859.32|870.12|859.32|870.12|859.32|870.12|859.32|1
1647141780000|2022-03-13 03:23:00|869.93|859.13|869.93|859.13|869.93|859.13|869.93|859.13|1
1647141790000|2022-03-13 03:23:10|870.04|859.24|870.17|859.37|870.17|859.37|870.04|859.24|2
1647141800000|2022-03-13 03:23:20|870.16|859.36|870.17|859.37|870.17|859.37|870.16|859.36|2
1647141810000|2022-03-13 03:23:30|870.14|859.34|870.16|859.36|870.16|859.36|870.14|859.34|2
1647141820000|2022-03-13 03:23:40|870.56|859.76|870.56|859.76|870.56|859.76|870.54|859.74|3
1647141830000|2022-03-13 03:23:50|870.65|859.85|870.92|860.12|870.92|860.12|870.65|859.85|2
1647141870000|2022-03-13 03:24:30|870.97|860.17|870.97|860.17|870.97|860.17|870.97|860.17|1
1647141880000|2022-03-13 03:24:40|871.06|860.26|870.97|860.17|871.06|860.26|870.97|860.17|2
1647141900000|2022-03-13 03:25:00|870.92|860.12|870.92|860.12|870.92|860.12|870.92|860.12|1
1647141940000|2022-03-13 03:25:40|870.93|860.13|870.92|860.12|870.93|860.13|870.92|860.12|2
1647141980000|2022-03-13 03:26:20|870.91|860.11|870.91|860.11|870.91|860.11|870.91|860.11|1
1647141990000|2022-03-13 03:26:30|870.92|860.12|870.92|860.12|870.92|860.12|870.92|860.12|1
1647142000000|2022-03-13 03:26:40|870.94|860.14|870.94|860.14|870.94|860.14|870.94|860.14|1
1647142030000|2022-03-13 03:27:10|870.97|860.17|870.94|860.14|870.97|860.17|870.94|860.14|4
1647142080000|2022-03-13 03:28:00|871.03|860.23|870.97|860.17|871.03|860.23|870.97|860.17|2
1647142090000|2022-03-13 03:28:10|870.96|860.16|870.96|860.16|870.96|860.16|870.96|860.16|1
1647142140000|2022-03-13 03:29:00|870.92|860.12|870.92|860.12|870.92|860.12|870.92|860.12|1
1647142160000|2022-03-13 03:29:20|871.03|860.23|871.05|860.25|871.05|860.25|870.9|860.1|4
1647142170000|2022-03-13 03:29:30|870.95|860.15|870.96|860.16|870.96|860.16|870.95|860.15|2
1647142190000|2022-03-13 03:29:50|871.03|860.23|871.03|860.23|871.03|860.23|871.03|860.23|1
1647142200000|2022-03-13 03:30:00|871.09|860.29|871.03|860.23|871.09|860.29|871.03|860.23|2
1647142220000|2022-03-13 03:30:20|871.21|860.41|871.21|860.41|871.21|860.41|871.21|860.41|1
1647142230000|2022-03-13 03:30:30|871.2|860.4|871|860.2|871.2|860.4|871|860.2|2
1647142240000|2022-03-13 03:30:40|870.9|860.1|870.91|860.11|870.91|860.11|870.9|860.1|2
1647142250000|2022-03-13 03:30:50|870.9|860.1|871.09|860.29|871.09|860.29|870.9|860.1|2
1647142280000|2022-03-13 03:31:20|870.9|860.1|870.9|860.1|870.9|860.1|870.9|860.1|1
1647142290000|2022-03-13 03:31:30|870.94|860.14|870.94|860.14|870.94|860.14|870.94|860.14|1
1647142300000|2022-03-13 03:31:40|870.92|860.12|871.82|861.02|871.82|861.02|870.92|860.12|8
1647142310000|2022-03-13 03:31:50|871.76|860.96|871.78|860.98|871.83|861.03|871.76|860.96|3
1647142320000|2022-03-13 03:32:00|871.68|860.88|871.85|861.05|871.85|861.05|871.68|860.88|3
1647142330000|2022-03-13 03:32:10|871.77|860.97|871.85|861.05|871.85|861.05|871.77|860.97|2
1647142350000|2022-03-13 03:32:30|871.84|861.04|871.84|861.04|871.84|861.04|871.84|861.04|1
1647142360000|2022-03-13 03:32:40|871.85|861.05|871.85|861.05|871.85|861.05|871.85|861.05|1
1647142380000|2022-03-13 03:33:00|871.87|861.07|871.87|861.07|871.87|861.07|871.87|861.07|1
1647142400000|2022-03-13 03:33:20|871.88|861.08|871.88|861.08|871.88|861.08|871.88|861.08|1
1647142410000|2022-03-13 03:33:30|871.84|861.04|871.84|861.04|871.84|861.04|871.84|861.04|1
1647142420000|2022-03-13 03:33:40|871.89|861.09|871.94|861.14|871.94|861.14|871.82|861.02|4
1647142430000|2022-03-13 03:33:50|871.92|861.12|871.55|860.75|871.92|861.12|871.55|860.75|3
1647142440000|2022-03-13 03:34:00|871.38|860.58|871.38|860.58|871.38|860.58|871.38|860.58|1
1647142460000|2022-03-13 03:34:20|871.39|860.59|871.38|860.58|871.39|860.59|871.38|860.58|2
1647142500000|2022-03-13 03:35:00|871.24|860.44|870.21|859.41|871.24|860.44|870.21|859.41|8
1647142510000|2022-03-13 03:35:10|870.19|859.39|869.93|859.13|870.19|859.39|869.92|859.12|5
1647142520000|2022-03-13 03:35:20|869.92|859.12|869.92|859.12|869.92|859.12|869.92|859.12|1
1647142540000|2022-03-13 03:35:40|870.09|859.29|870.09|859.29|870.09|859.29|870.09|859.29|1
1647142560000|2022-03-13 03:36:00|870|859.2|870|859.2|870|859.2|870|859.2|1
1647142570000|2022-03-13 03:36:10|869.99|859.19|870|859.2|870|859.2|869.99|859.19|2
1647142580000|2022-03-13 03:36:20|869.93|859.13|869.93|859.13|869.93|859.13|869.93|859.13|1
1647142600000|2022-03-13 03:36:40|869.95|859.15|870.62|859.82|870.62|859.82|869.93|859.13|8
1647142610000|2022-03-13 03:36:50|870.61|859.81|870.67|859.87|870.67|859.87|870.61|859.81|4
1647142620000|2022-03-13 03:37:00|870.81|860.01|870.81|860.01|870.81|860.01|870.81|860.01|1
1647142630000|2022-03-13 03:37:10|870.82|860.02|870.82|860.02|870.82|860.02|870.82|860.02|1
1647142640000|2022-03-13 03:37:20|870.92|860.12|870.92|860.12|870.92|860.12|870.92|860.12|1
1647142680000|2022-03-13 03:38:00|870.88|860.08|870.88|860.08|870.88|860.08|870.88|860.08|1
1647142690000|2022-03-13 03:38:10|870.89|860.09|870.89|860.09|870.89|860.09|870.89|860.09|1
1647142710000|2022-03-13 03:38:30|870.91|860.11|870.91|860.11|870.92|860.12|870.91|860.11|11
1647142720000|2022-03-13 03:38:40|870.92|860.12|871.25|860.45|871.25|860.45|870.91|860.11|5
1647142740000|2022-03-13 03:39:00|871.2|860.4|871.43|860.63|871.43|860.63|871.2|860.4|3
1647142750000|2022-03-13 03:39:10|871.42|860.62|871.81|861.01|871.81|861.01|871.42|860.62|3
1647142770000|2022-03-13 03:39:30|871.87|861.07|871.87|861.07|871.87|861.07|871.87|861.07|1
1647142780000|2022-03-13 03:39:40|871.6|860.8|871.49|860.69|871.6|860.8|871.49|860.69|2
1647142800000|2022-03-13 03:40:00|871.42|860.62|871.42|860.62|871.42|860.62|871.42|860.62|1
1647142810000|2022-03-13 03:40:10|871.45|860.65|871.45|860.65|871.45|860.65|871.45|860.65|1
1647142820000|2022-03-13 03:40:20|871.64|860.84|871.64|860.84|871.64|860.84|871.64|860.84|1
1647142840000|2022-03-13 03:40:40|871.59|860.79|871.59|860.79|871.59|860.79|871.59|860.79|1
1647142850000|2022-03-13 03:40:50|871.65|860.85|871.65|860.85|871.65|860.85|871.65|860.85|1
1647142880000|2022-03-13 03:41:20|871.69|860.89|870.95|860.15|871.69|860.89|870.95|860.15|6
1647142890000|2022-03-13 03:41:30|871.03|860.23|870.95|860.15|871.03|860.23|870.95|860.15|2
1647142900000|2022-03-13 03:41:40|870.86|860.06|870.69|859.89|870.86|860.06|870.69|859.89|2
1647142920000|2022-03-13 03:42:00|870.74|859.94|871.03|860.23|871.03|860.23|870.72|859.92|9
1647142930000|2022-03-13 03:42:10|870.96|860.16|871.17|860.37|871.17|860.37|870.96|860.16|5
1647142940000|2022-03-13 03:42:20|871.04|860.24|871.18|860.38|871.18|860.38|871.04|860.24|2
1647142950000|2022-03-13 03:42:30|871.03|860.23|871.24|860.44|871.24|860.44|871.03|860.23|2
1647142970000|2022-03-13 03:42:50|871.08|860.28|871.08|860.28|871.08|860.28|871.08|860.28|1
1647142980000|2022-03-13 03:43:00|871.13|860.33|871.11|860.31|871.16|860.36|871.11|860.31|7
1647143010000|2022-03-13 03:43:30|871.1|860.3|871.11|860.31|871.11|860.31|871.1|860.3|2
1647143070000|2022-03-13 03:44:30|871.02|860.22|871.02|860.22|871.02|860.22|871.02|860.22|1
1647143080000|2022-03-13 03:44:40|871.01|860.21|871.06|860.26|871.06|860.26|871.01|860.21|2
1647143100000|2022-03-13 03:45:00|871.08|860.28|871.08|860.28|871.08|860.28|871.08|860.28|1
1647143110000|2022-03-13 03:45:10|871.06|860.26|871.06|860.26|871.06|860.26|871.06|860.26|1
1647143150000|2022-03-13 03:45:50|871.15|860.35|871.91|861.11|871.91|861.11|871.15|860.35|5
1647143160000|2022-03-13 03:46:00|871.92|861.12|871.94|861.14|871.94|861.14|871.92|861.12|2
1647143170000|2022-03-13 03:46:10|872.21|861.41|872.21|861.41|872.21|861.41|872.21|861.41|1
1647143190000|2022-03-13 03:46:30|871.9|861.1|871.84|861.04|871.91|861.11|871.83|861.03|7
1647143200000|2022-03-13 03:46:40|871.83|861.03|871.84|861.04|871.84|861.04|871.83|861.03|12
1647143210000|2022-03-13 03:46:50|871.83|861.03|871.84|861.04|871.84|861.04|871.83|861.03|8
1647143220000|2022-03-13 03:47:00|871.83|861.03|871.83|861.03|871.84|861.04|871.83|861.03|19
1647143230000|2022-03-13 03:47:10|871.84|861.04|871.82|861.02|871.84|861.04|871.82|861.02|15
1647143250000|2022-03-13 03:47:30|871.84|861.04|871.84|861.04|871.84|861.04|871.83|861.03|7
1647143260000|2022-03-13 03:47:40|871.83|861.03|871.85|861.05|871.85|861.05|871.83|861.03|13
1647143270000|2022-03-13 03:47:50|871.84|861.04|871.69|860.89|871.85|861.05|871.69|860.89|7
1647143280000|2022-03-13 03:48:00|871.53|860.73|871.53|860.73|871.53|860.73|871.53|860.73|1
1647143300000|2022-03-13 03:48:20|871.52|860.72|871.53|860.73|871.53|860.73|871.52|860.72|8
1647143310000|2022-03-13 03:48:30|871.52|860.72|871.23|860.43|871.53|860.73|871.22|860.42|11
1647143320000|2022-03-13 03:48:40|871.22|860.42|871.23|860.43|871.23|860.43|871.22|860.42|10
1647143330000|2022-03-13 03:48:50|871.22|860.42|871.08|860.28|871.23|860.43|871.08|860.28|5
1647143340000|2022-03-13 03:49:00|870.96|860.16|870.97|860.17|870.98|860.18|870.92|860.12|5
1647143350000|2022-03-13 03:49:10|871.1|860.3|871.31|860.51|871.31|860.51|871.1|860.3|2
1647143360000|2022-03-13 03:49:20|871.27|860.47|871.31|860.51|871.31|860.51|871.27|860.47|2
1647143390000|2022-03-13 03:49:50|871.37|860.57|871.31|860.51|871.37|860.57|871.31|860.51|2
1647143410000|2022-03-13 03:50:10|871.32|860.52|871.32|860.52|871.32|860.52|871.31|860.51|9
1647143420000|2022-03-13 03:50:20|871.39|860.59|871.36|860.56|871.39|860.59|871.36|860.56|4
1647143430000|2022-03-13 03:50:30|871.37|860.57|871.35|860.55|871.37|860.57|871.35|860.55|2
1647143440000|2022-03-13 03:50:40|871.38|860.58|871.95|861.15|871.95|861.15|871.38|860.58|7
1647143450000|2022-03-13 03:50:50|871.85|861.05|871.87|861.07|871.87|861.07|871.76|860.96|4
1647143480000|2022-03-13 03:51:20|871.88|861.08|872.5|861.7|872.56|861.76|871.88|861.08|5
1647143490000|2022-03-13 03:51:30|872.45|861.65|872.99|862.19|872.99|862.19|872.45|861.65|7
1647143500000|2022-03-13 03:51:40|872.94|862.14|872.61|861.81|872.94|862.14|872.61|861.81|3
1647143510000|2022-03-13 03:51:50|872.51|861.71|872.61|861.81|872.61|861.81|872.42|861.62|4
1647143520000|2022-03-13 03:52:00|872.53|861.73|872.53|861.73|872.53|861.73|872.53|861.73|1
1647143540000|2022-03-13 03:52:20|872.52|861.72|872.52|861.72|872.52|861.72|872.5|861.7|3
1647143550000|2022-03-13 03:52:30|872.5|861.7|872.22|861.42|872.52|861.72|872.21|861.41|19
1647143560000|2022-03-13 03:52:40|872.21|861.41|871.88|861.08|872.22|861.42|871.87|861.07|16
1647143570000|2022-03-13 03:52:50|871.87|861.07|871.15|860.35|871.88|861.08|871.15|860.35|8
1647143580000|2022-03-13 03:53:00|871.14|860.34|871.15|860.35|871.15|860.35|871.14|860.34|2
1647143590000|2022-03-13 03:53:10|871.14|860.34|871.14|860.34|871.14|860.34|871.14|860.34|1
1647143600000|2022-03-13 03:53:20|870.96|860.16|870.96|860.16|870.96|860.16|870.96|860.16|1
1647143640000|2022-03-13 03:54:00|870.98|860.18|870.97|860.17|870.98|860.18|870.97|860.17|2
1647143650000|2022-03-13 03:54:10|870.96|860.16|871.23|860.43|871.23|860.43|870.96|860.16|3
1647143670000|2022-03-13 03:54:30|871.22|860.42|871.22|860.42|871.22|860.42|871.22|860.42|1
1647143690000|2022-03-13 03:54:50|871.1|860.3|871.24|860.44|871.24|860.44|871.1|860.3|9
1647143700000|2022-03-13 03:55:00|871.23|860.43|871.57|860.77|871.57|860.77|871.23|860.43|8
1647143710000|2022-03-13 03:55:10|871.74|860.94|871.98|861.18|871.98|861.18|871.74|860.94|5
1647143720000|2022-03-13 03:55:20|872.08|861.28|872.15|861.35|872.15|861.35|872.08|861.28|2
1647143740000|2022-03-13 03:55:40|872.66|861.86|872.91|862.11|872.91|862.11|872.66|861.86|5
1647143750000|2022-03-13 03:55:50|872.92|862.12|872.97|862.17|872.97|862.17|872.92|862.12|2
1647143760000|2022-03-13 03:56:00|873.01|862.21|873.25|862.45|873.31|862.51|873.01|862.21|4
1647143770000|2022-03-13 03:56:10|873.52|862.72|873.99|863.19|873.99|863.19|873.1|862.3|10
1647143780000|2022-03-13 03:56:20|873.95|863.15|873.95|863.15|873.95|863.15|873.95|863.15|1
1647143790000|2022-03-13 03:56:30|873.89|863.09|872.87|862.07|873.89|863.09|872.87|862.07|7
1647143800000|2022-03-13 03:56:40|872.85|862.05|872.78|861.98|872.87|862.07|872.75|861.95|15
1647143810000|2022-03-13 03:56:50|872.75|861.95|872.78|861.98|872.78|861.98|872.75|861.95|12
1647143820000|2022-03-13 03:57:00|872.75|861.95|872.78|861.98|872.78|861.98|872.75|861.95|12
1647143830000|2022-03-13 03:57:10|872.75|861.95|872.77|861.97|872.78|861.98|872.75|861.95|15
1647143840000|2022-03-13 03:57:20|872.96|862.16|873.21|862.41|873.21|862.41|872.96|862.16|2
1647143850000|2022-03-13 03:57:30|873.41|862.61|873.75|862.95|873.75|862.95|873.41|862.61|4
1647143870000|2022-03-13 03:57:50|873.69|862.89|873.39|862.59|873.69|862.89|873.39|862.59|4
1647143880000|2022-03-13 03:58:00|873.5|862.7|873.5|862.7|873.5|862.7|873.5|862.7|1
1647143890000|2022-03-13 03:58:10|873.69|862.89|873.69|862.89|873.69|862.89|873.69|862.89|1
1647143900000|2022-03-13 03:58:20|873.8|863|873.8|863|873.8|863|873.8|863|1
1647143940000|2022-03-13 03:59:00|873.76|862.96|873.76|862.96|873.76|862.96|873.76|862.96|1
1647143960000|2022-03-13 03:59:20|873.89|863.09|874.16|863.36|874.16|863.36|873.89|863.09|3
1647143970000|2022-03-13 03:59:30|874.18|863.38|873.96|863.16|874.46|863.66|873.96|863.16|7
1647143990000|2022-03-13 03:59:50|873.77|862.97|874.5|863.7|874.5|863.7|873.77|862.97|11
1647144000000|2022-03-13 04:00:00|874.53|863.73|877.2|866.4|877.53|866.73|874.53|863.73|18
1647144010000|2022-03-13 04:00:10|877.19|866.39|877.01|866.21|877.22|866.42|877.01|866.21|7
1647144020000|2022-03-13 04:00:20|877|866.2|877|866.2|877|866.2|877|866.2|1
1647144030000|2022-03-13 04:00:30|876.99|866.19|876.96|866.16|876.99|866.19|876.96|866.16|2
1647144050000|2022-03-13 04:00:50|876.92|866.12|876.92|866.12|876.92|866.12|876.91|866.11|3
1647144070000|2022-03-13 04:01:10|876.91|866.11|876.45|865.65|876.91|866.11|876.44|865.64|6
1647144080000|2022-03-13 04:01:20|876.44|865.64|876.45|865.65|876.45|865.65|876.44|865.64|10
1647144090000|2022-03-13 04:01:30|876.44|865.64|876.29|865.49|876.45|865.65|876.29|865.49|4
1647144100000|2022-03-13 04:01:40|876.08|865.28|876.08|865.28|876.08|865.28|876.08|865.28|1
1647144110000|2022-03-13 04:01:50|876.21|865.41|876.08|865.28|876.21|865.41|876.08|865.28|2
1647144130000|2022-03-13 04:02:10|876.07|865.27|876.06|865.26|876.07|865.27|876.06|865.26|2
1647144140000|2022-03-13 04:02:20|876.07|865.27|876.06|865.26|876.07|865.27|876.06|865.26|2
1647144160000|2022-03-13 04:02:40|875.97|865.17|875.97|865.17|875.97|865.17|875.97|865.17|1
1647144170000|2022-03-13 04:02:50|875.96|865.16|875.96|865.16|875.96|865.16|875.96|865.16|1
1647144180000|2022-03-13 04:03:00|875.95|865.15|875.96|865.16|875.96|865.16|875.95|865.15|12
1647144190000|2022-03-13 04:03:10|875.95|865.15|875.9|865.1|875.96|865.16|875.9|865.1|19
1647144200000|2022-03-13 04:03:20|875.91|865.11|875.91|865.11|875.91|865.11|875.9|865.1|5
1647144220000|2022-03-13 04:03:40|875.93|865.13|875.92|865.12|875.93|865.13|875.92|865.12|2
1647144240000|2022-03-13 04:04:00|875.91|865.11|875.92|865.12|875.92|865.12|875.91|865.11|12
1647144270000|2022-03-13 04:04:30|875.91|865.11|875.91|865.11|875.91|865.11|875.91|865.11|1
1647144280000|2022-03-13 04:04:40|875.92|865.12|875.92|865.12|875.92|865.12|875.92|865.12|1
1647144290000|2022-03-13 04:04:50|875.93|865.13|875.93|865.13|875.93|865.13|875.93|865.13|1
1647144300000|2022-03-13 04:05:00|875.94|865.14|876.86|866.06|876.86|866.06|875.94|865.14|10
1647144310000|2022-03-13 04:05:10|876.38|865.58|876.27|865.47|876.38|865.58|876.27|865.47|2
1647144320000|2022-03-13 04:05:20|876.19|865.39|876.19|865.39|876.19|865.39|876.19|865.39|1
1647144340000|2022-03-13 04:05:40|876.24|865.44|876.56|865.76|876.56|865.76|876.22|865.42|4
1647144350000|2022-03-13 04:05:50|876.73|865.93|879.13|868.33|879.13|868.33|876.73|865.93|15
1647144360000|2022-03-13 04:06:00|879.12|868.32|879.12|868.32|879.12|868.32|879.12|868.32|1
1647144380000|2022-03-13 04:06:20|879.09|868.29|879.09|868.29|879.09|868.29|879.09|868.29|1
1647144390000|2022-03-13 04:06:30|879.14|868.34|879.45|868.65|879.52|868.72|879.08|868.28|6
1647144400000|2022-03-13 04:06:40|879.58|868.78|879.91|869.11|879.91|869.11|879.58|868.78|3
1647144410000|2022-03-13 04:06:50|879.8|869|878.48|867.68|879.8|869|878.48|867.68|9
1647144420000|2022-03-13 04:07:00|878.37|867.57|877.47|866.67|878.37|867.57|877.47|866.67|9
1647144430000|2022-03-13 04:07:10|877.46|866.66|877.2|866.4|877.5|866.7|877.2|866.4|14
1647144440000|2022-03-13 04:07:20|877.21|866.41|877.7|866.9|877.7|866.9|877.12|866.32|11
1647144450000|2022-03-13 04:07:30|877.72|866.92|877.71|866.91|877.72|866.92|877.71|866.91|2
1647144460000|2022-03-13 04:07:40|877.65|866.85|877.07|866.27|877.65|866.85|877.07|866.27|16
1647144470000|2022-03-13 04:07:50|877.08|866.28|876.99|866.19|877.08|866.28|876.93|866.13|8
1647144480000|2022-03-13 04:08:00|877|866.2|876.93|866.13|877|866.2|876.93|866.13|15
1647144510000|2022-03-13 04:08:30|876.92|866.12|876.42|865.62|876.92|866.12|876.42|865.62|7
1647144520000|2022-03-13 04:08:40|876.21|865.41|876.21|865.41|876.21|865.41|876.21|865.41|1
1647144530000|2022-03-13 04:08:50|876.19|865.39|876.19|865.39|876.24|865.44|876.18|865.38|5
1647144540000|2022-03-13 04:09:00|876.18|865.38|876.01|865.21|876.19|865.39|876.01|865.21|3
1647144550000|2022-03-13 04:09:10|875.81|865.01|875.54|864.74|875.84|865.04|875.54|864.74|13
1647144560000|2022-03-13 04:09:20|875.55|864.75|875.53|864.73|875.55|864.75|875.53|864.73|9
1647144570000|2022-03-13 04:09:30|875.38|864.58|875.25|864.45|875.38|864.58|875.25|864.45|3
1647144600000|2022-03-13 04:10:00|875.13|864.33|874.58|863.78|875.13|864.33|874.58|863.78|6
1647144610000|2022-03-13 04:10:10|874.66|863.86|874.64|863.84|874.66|863.86|874.58|863.78|3
1647144620000|2022-03-13 04:10:20|874.58|863.78|875.96|865.16|875.96|865.16|874.58|863.78|16
1647144630000|2022-03-13 04:10:30|875.93|865.13|875.98|865.18|875.98|865.18|875.92|865.12|11
1647144660000|2022-03-13 04:11:00|875.92|865.12|875.92|865.12|875.92|865.12|875.92|865.12|1
1647144670000|2022-03-13 04:11:10|875.91|865.11|875.92|865.12|875.92|865.12|875.91|865.11|2
1647144680000|2022-03-13 04:11:20|875.93|865.13|875.93|865.13|875.93|865.13|875.93|865.13|1
1647144720000|2022-03-13 04:12:00|875.97|865.17|875.97|865.17|875.97|865.17|875.97|865.17|1
1647144750000|2022-03-13 04:12:30|875.91|865.11|875.91|865.11|875.91|865.11|875.91|865.11|1
1647144770000|2022-03-13 04:12:50|875.9|865.1|875.89|865.09|875.9|865.1|875.89|865.09|4
1647144780000|2022-03-13 04:13:00|875.75|864.95|874.99|864.19|875.75|864.95|874.99|864.19|6
1647144790000|2022-03-13 04:13:10|874.98|864.18|875.01|864.21|875.01|864.21|874.98|864.18|17
1647144800000|2022-03-13 04:13:20|875|864.2|875.06|864.26|875.18|864.38|874.95|864.15|11
1647144820000|2022-03-13 04:13:40|875.01|864.21|875.01|864.21|875.01|864.21|875.01|864.21|1
1647144830000|2022-03-13 04:13:50|874.92|864.12|874.92|864.12|874.92|864.12|874.92|864.12|1
1647144850000|2022-03-13 04:14:10|874.91|864.11|874.91|864.11|874.91|864.11|874.91|864.11|1
1647144860000|2022-03-13 04:14:20|874.9|864.1|874.21|863.41|874.9|864.1|874.15|863.35|9
1647144870000|2022-03-13 04:14:30|874.55|863.75|874.29|863.49|874.55|863.75|874.29|863.49|5
1647144880000|2022-03-13 04:14:40|874.27|863.47|874.76|863.96|874.76|863.96|874.27|863.47|4
1647144900000|2022-03-13 04:15:00|874.8|864|874.8|864|874.8|864|874.8|864|1
1647144910000|2022-03-13 04:15:10|874.83|864.03|874.83|864.03|874.83|864.03|874.83|864.03|1
1647144920000|2022-03-13 04:15:20|874.71|863.91|874.03|863.23|874.71|863.91|874.03|863.23|6
1647144940000|2022-03-13 04:15:40|873.95|863.15|874.05|863.25|874.05|863.25|873.95|863.15|2
1647144950000|2022-03-13 04:15:50|873.95|863.15|873.95|863.15|874.15|863.35|873.95|863.15|3
1647144960000|2022-03-13 04:16:00|873.89|863.09|873.89|863.09|873.89|863.09|873.89|863.09|1
1647144970000|2022-03-13 04:16:10|873.86|863.06|873.88|863.08|873.88|863.08|873.86|863.06|3
1647144980000|2022-03-13 04:16:20|873.87|863.07|873.87|863.07|873.87|863.07|873.87|863.07|1
1647144990000|2022-03-13 04:16:30|873.93|863.13|873.93|863.13|873.93|863.13|873.93|863.13|1
1647145010000|2022-03-13 04:16:50|873.94|863.14|873.93|863.13|873.94|863.14|873.93|863.13|2
1647145020000|2022-03-13 04:17:00|873.95|863.15|873.92|863.12|873.96|863.16|873.92|863.12|8
1647145030000|2022-03-13 04:17:10|873.9|863.1|873.9|863.1|873.9|863.1|873.9|863.1|1
1647145060000|2022-03-13 04:17:40|873.92|863.12|873.92|863.12|873.92|863.12|873.92|863.12|1
1647145080000|2022-03-13 04:18:00|873.94|863.14|874.86|864.06|874.86|864.06|873.94|863.14|8
1647145090000|2022-03-13 04:18:10|874.82|864.02|874.94|864.14|874.94|864.14|874.82|864.02|12
1647145100000|2022-03-13 04:18:20|874.93|864.13|874.94|864.14|874.94|864.14|874.93|864.13|18
1647145110000|2022-03-13 04:18:30|874.93|864.13|875.09|864.29|875.09|864.29|874.93|864.13|15
1647145140000|2022-03-13 04:19:00|875.1|864.3|875.1|864.3|875.1|864.3|875.09|864.29|9
1647145150000|2022-03-13 04:19:10|875.09|864.29|875.89|865.09|875.89|865.09|875.09|864.29|6
1647145170000|2022-03-13 04:19:30|875.77|864.97|875.38|864.58|875.78|864.98|875.38|864.58|6
1647145180000|2022-03-13 04:19:40|875.37|864.57|875.38|864.58|875.38|864.58|875.37|864.57|14
1647145190000|2022-03-13 04:19:50|875.37|864.57|875.38|864.58|875.38|864.58|875.37|864.57|4
1647145200000|2022-03-13 04:20:00|875.37|864.57|875.06|864.26|875.38|864.58|874.99|864.19|18
1647145210000|2022-03-13 04:20:10|875.05|864.25|875.05|864.25|875.05|864.25|875.05|864.25|1
1647145230000|2022-03-13 04:20:30|874.98|864.18|875.23|864.43|875.28|864.48|874.98|864.18|5
1647145240000|2022-03-13 04:20:40|875.22|864.42|875.23|864.43|875.23|864.43|875.22|864.42|4
1647145250000|2022-03-13 04:20:50|875.22|864.42|875.18|864.38|875.23|864.43|875.17|864.37|8
1647145260000|2022-03-13 04:21:00|875.17|864.37|875.4|864.6|875.4|864.6|875.17|864.37|17
1647145270000|2022-03-13 04:21:10|875.39|864.59|875.36|864.56|875.4|864.6|875.36|864.56|15
1647145280000|2022-03-13 04:21:20|875.35|864.55|875.15|864.35|875.36|864.56|875.15|864.35|11
1647145290000|2022-03-13 04:21:30|875.16|864.36|875.14|864.34|875.16|864.36|875.14|864.34|14
1647145300000|2022-03-13 04:21:40|875.15|864.35|875.14|864.34|875.15|864.35|875.14|864.34|14
1647145310000|2022-03-13 04:21:50|875.15|864.35|875.14|864.34|875.15|864.35|875.14|864.34|16
1647145320000|2022-03-13 04:22:00|875.15|864.35|875.43|864.63|875.43|864.63|875.14|864.34|8
1647145330000|2022-03-13 04:22:10|875.65|864.85|875.93|865.13|875.93|865.13|875.65|864.85|4
1647145350000|2022-03-13 04:22:30|875.94|865.14|876.06|865.26|876.06|865.26|875.94|865.14|2
1647145370000|2022-03-13 04:22:50|875.94|865.14|875.85|865.05|875.94|865.14|875.84|865.04|10
1647145380000|2022-03-13 04:23:00|875.84|865.04|875.92|865.12|875.92|865.12|875.84|865.04|9
1647145400000|2022-03-13 04:23:20|876.07|865.27|876.07|865.27|876.07|865.27|876.07|865.27|1
1647145410000|2022-03-13 04:23:30|876.06|865.26|875.27|864.47|876.06|865.26|875.26|864.46|13
1647145420000|2022-03-13 04:23:40|875.26|864.46|875.89|865.09|875.89|865.09|875.26|864.46|17
1647145430000|2022-03-13 04:23:50|875.9|865.1|875.91|865.11|875.91|865.11|875.9|865.1|2
1647145440000|2022-03-13 04:24:00|875.94|865.14|875.94|865.14|875.94|865.14|875.94|865.14|1
1647145480000|2022-03-13 04:24:40|875.84|865.04|875.84|865.04|875.84|865.04|875.84|865.04|1
1647145490000|2022-03-13 04:24:50|875.66|864.86|875.12|864.32|875.66|864.86|875.11|864.31|6
1647145500000|2022-03-13 04:25:00|875.01|864.21|874.96|864.16|875.01|864.21|874.96|864.16|4
1647145510000|2022-03-13 04:25:10|874.92|864.12|874.95|864.15|874.95|864.15|874.92|864.12|7
1647145540000|2022-03-13 04:25:40|875.04|864.24|875.04|864.24|875.04|864.24|875.03|864.23|13
1647145550000|2022-03-13 04:25:50|875.03|864.23|875.04|864.24|875.04|864.24|875.03|864.23|4
1647145560000|2022-03-13 04:26:00|875.03|864.23|875.03|864.23|875.07|864.27|875.03|864.23|3
1647145570000|2022-03-13 04:26:10|875.07|864.27|874.94|864.14|875.07|864.27|874.94|864.14|3
1647145580000|2022-03-13 04:26:20|874.95|864.15|875.02|864.22|875.02|864.22|874.91|864.11|4
1647145590000|2022-03-13 04:26:30|875.29|864.49|875.81|865.01|875.81|865.01|875.22|864.42|18
1647145600000|2022-03-13 04:26:40|875.8|865|875.8|865|875.8|865|875.8|865|1
1647145620000|2022-03-13 04:27:00|875.71|864.91|875.71|864.91|875.71|864.91|875.71|864.91|1
1647145650000|2022-03-13 04:27:30|875.72|864.92|875.72|864.92|875.72|864.92|875.72|864.92|1
1647145660000|2022-03-13 04:27:40|875.89|865.09|875.89|865.09|875.9|865.1|875.89|865.09|5
1647145670000|2022-03-13 04:27:50|875.9|865.1|876.07|865.27|876.08|865.28|875.9|865.1|6
1647145680000|2022-03-13 04:28:00|876.08|865.28|876.1|865.3|876.1|865.3|875.98|865.18|12
1647145690000|2022-03-13 04:28:10|875.99|865.19|875.81|865.01|875.99|865.19|875.81|865.01|2
1647145710000|2022-03-13 04:28:30|875.79|864.99|875.79|864.99|875.79|864.99|875.79|864.99|1
1647145730000|2022-03-13 04:28:50|875.78|864.98|875.78|864.98|875.78|864.98|875.78|864.98|1
1647145750000|2022-03-13 04:29:10|875.79|864.99|875.79|864.99|875.79|864.99|875.79|864.99|1
1647145760000|2022-03-13 04:29:20|875.8|865|875.79|864.99|875.8|865|875.79|864.99|2
1647145780000|2022-03-13 04:29:40|875.8|865|875.82|865.02|875.82|865.02|875.8|865|2
1647145790000|2022-03-13 04:29:50|875.88|865.08|875.88|865.08|875.88|865.08|875.88|865.08|1
1647145800000|2022-03-13 04:30:00|875.89|865.09|875.89|865.09|875.89|865.09|875.88|865.08|17
1647145810000|2022-03-13 04:30:10|875.88|865.08|875.88|865.08|875.89|865.09|875.88|865.08|11
1647145840000|2022-03-13 04:30:40|875.71|864.91|875.12|864.32|875.71|864.91|875.12|864.32|5
1647145860000|2022-03-13 04:31:00|874.98|864.18|874.98|864.18|874.98|864.18|874.98|864.18|1
1647145870000|2022-03-13 04:31:10|874.99|864.19|874.99|864.19|874.99|864.19|874.99|864.19|1
1647145880000|2022-03-13 04:31:20|874.96|864.16|875.17|864.37|875.35|864.55|874.96|864.16|6
1647145890000|2022-03-13 04:31:30|875.33|864.53|875.33|864.53|875.33|864.53|875.33|864.53|1
1647145900000|2022-03-13 04:31:40|875.36|864.56|875.36|864.56|875.36|864.56|875.36|864.56|1
1647145910000|2022-03-13 04:31:50|875.35|864.55|875.08|864.28|875.35|864.55|875.08|864.28|4
1647145920000|2022-03-13 04:32:00|875.04|864.24|874.93|864.13|875.04|864.24|874.93|864.13|2
1647145930000|2022-03-13 04:32:10|874.86|864.06|874.86|864.06|874.87|864.07|874.86|864.06|3
1647145940000|2022-03-13 04:32:20|874.9|864.1|874.96|864.16|874.96|864.16|874.9|864.1|2
1647145960000|2022-03-13 04:32:40|874.93|864.13|874.93|864.13|874.93|864.13|874.93|864.13|1
1647145970000|2022-03-13 04:32:50|874.99|864.19|875|864.2|875|864.2|874.99|864.19|2
1647146000000|2022-03-13 04:33:20|874.99|864.19|874.83|864.03|874.99|864.19|874.83|864.03|3
1647146020000|2022-03-13 04:33:40|874.77|863.97|874.77|863.97|874.77|863.97|874.77|863.97|1
1647146030000|2022-03-13 04:33:50|874.68|863.88|874.19|863.39|874.68|863.88|874.19|863.39|6
1647146040000|2022-03-13 04:34:00|874.04|863.24|873.98|863.18|874.04|863.24|873.98|863.18|2
1647146070000|2022-03-13 04:34:30|873.95|863.15|873.94|863.14|873.95|863.15|873.94|863.14|2
1647146080000|2022-03-13 04:34:40|873.93|863.13|873.93|863.13|873.93|863.13|873.93|863.13|1
1647146090000|2022-03-13 04:34:50|873.92|863.12|873.92|863.12|873.93|863.13|873.92|863.12|3
1647146100000|2022-03-13 04:35:00|873.93|863.13|874.19|863.39|874.19|863.39|873.87|863.07|7
1647146110000|2022-03-13 04:35:10|874.2|863.4|874.22|863.42|874.22|863.42|874.19|863.39|7
1647146120000|2022-03-13 04:35:20|874.08|863.28|873.98|863.18|874.08|863.28|873.93|863.13|4
1647146160000|2022-03-13 04:36:00|873.93|863.13|873.93|863.13|873.93|863.13|873.93|863.13|1
1647146170000|2022-03-13 04:36:10|873.97|863.17|873.97|863.17|873.97|863.17|873.97|863.17|1
1647146200000|2022-03-13 04:36:40|873.86|863.06|873.86|863.06|873.86|863.06|873.86|863.06|1
1647146220000|2022-03-13 04:37:00|873.87|863.07|873.87|863.07|873.87|863.07|873.87|863.07|1
1647146280000|2022-03-13 04:38:00|873.86|863.06|873.38|862.58|873.86|863.06|873.38|862.58|6
1647146290000|2022-03-13 04:38:10|873.21|862.41|873.09|862.29|873.21|862.41|873.09|862.29|3
1647146300000|2022-03-13 04:38:20|873.08|862.28|873|862.2|873.08|862.28|873|862.2|4
1647146310000|2022-03-13 04:38:30|872.92|862.12|872.92|862.12|872.92|862.12|872.56|861.76|6
1647146320000|2022-03-13 04:38:40|872.79|861.99|872.79|861.99|872.79|861.99|872.79|861.99|1
1647146330000|2022-03-13 04:38:50|872.82|862.02|872.09|861.29|872.82|862.02|872.09|861.29|4
1647146340000|2022-03-13 04:39:00|872.06|861.26|872.06|861.26|872.06|861.26|872.06|861.26|1
1647146350000|2022-03-13 04:39:10|872.05|861.25|872.03|861.23|872.05|861.25|872.03|861.23|5
1647146390000|2022-03-13 04:39:50|871.96|861.16|872.43|861.63|872.43|861.63|871.96|861.16|5
1647146400000|2022-03-13 04:40:00|872.34|861.54|872.71|861.91|872.71|861.91|872.34|861.54|2
1647146410000|2022-03-13 04:40:10|872.72|861.92|872.91|862.11|872.91|862.11|872.72|861.92|2
1647146420000|2022-03-13 04:40:20|872.9|862.1|873.05|862.25|873.05|862.25|872.9|862.1|9
1647146430000|2022-03-13 04:40:30|873.07|862.27|873.07|862.27|873.07|862.27|873.05|862.25|15
1647146440000|2022-03-13 04:40:40|872.98|862.18|872.98|862.18|872.99|862.19|872.98|862.18|3
1647146450000|2022-03-13 04:40:50|872.99|862.19|872.98|862.18|872.99|862.19|872.98|862.18|2
1647146510000|2022-03-13 04:41:50|872.93|862.13|872.93|862.13|872.93|862.13|872.93|862.13|1
1647146550000|2022-03-13 04:42:30|872.97|862.17|872.97|862.17|872.97|862.17|872.96|862.16|3
1647146560000|2022-03-13 04:42:40|872.96|862.16|872.97|862.17|872.97|862.17|872.96|862.16|2
1647146570000|2022-03-13 04:42:50|872.96|862.16|872.97|862.17|872.97|862.17|872.96|862.16|2
1647146580000|2022-03-13 04:43:00|872.96|862.16|872.91|862.11|872.97|862.17|872.91|862.11|3
1647146590000|2022-03-13 04:43:10|872.97|862.17|872.97|862.17|872.98|862.18|872.97|862.17|5
1647146600000|2022-03-13 04:43:20|872.98|862.18|872.97|862.17|872.98|862.18|872.97|862.17|14
1647146610000|2022-03-13 04:43:30|872.98|862.18|873.55|862.75|873.55|862.75|872.97|862.17|19
1647146620000|2022-03-13 04:43:40|873.56|862.76|873.56|862.76|873.56|862.76|873.55|862.75|17
1647146630000|2022-03-13 04:43:50|873.29|862.49|873.4|862.6|873.4|862.6|873.29|862.49|4
1647146640000|2022-03-13 04:44:00|873.19|862.39|873.02|862.22|873.19|862.39|873.02|862.22|4
1647146650000|2022-03-13 04:44:10|873.04|862.24|873.02|862.22|873.04|862.24|873.02|862.22|8
1647146660000|2022-03-13 04:44:20|873.38|862.58|873.39|862.59|873.51|862.71|873.38|862.58|13
1647146670000|2022-03-13 04:44:30|873.3|862.5|873.03|862.23|873.33|862.53|873.03|862.23|4
1647146680000|2022-03-13 04:44:40|873.01|862.21|873.01|862.21|873.01|862.21|873.01|862.21|1
1647146690000|2022-03-13 04:44:50|873|862.2|873|862.2|873|862.2|873|862.2|1
1647146710000|2022-03-13 04:45:10|873.07|862.27|873.21|862.41|873.23|862.43|873.07|862.27|9
1647146720000|2022-03-13 04:45:20|873.24|862.44|873.24|862.44|873.24|862.44|873.24|862.44|1
1647146740000|2022-03-13 04:45:40|873.22|862.42|873.22|862.42|873.22|862.42|873.22|862.42|1
1647146760000|2022-03-13 04:46:00|873.17|862.37|873.18|862.38|873.18|862.38|873.17|862.37|2
1647146770000|2022-03-13 04:46:10|873.2|862.4|873.82|863.02|873.82|863.02|873.2|862.4|6
1647146780000|2022-03-13 04:46:20|873.83|863.03|873.82|863.02|873.83|863.03|873.82|863.02|12
1647146790000|2022-03-13 04:46:30|873.92|863.12|873.45|862.65|873.92|863.12|873.45|862.65|4
1647146800000|2022-03-13 04:46:40|873.44|862.64|873.78|862.98|873.78|862.98|873.44|862.64|3
1647146810000|2022-03-13 04:46:50|873.79|862.99|873.78|862.98|873.79|862.99|873.78|862.98|12
1647146820000|2022-03-13 04:47:00|873.79|862.99|873.9|863.1|873.9|863.1|873.78|862.98|10
1647146850000|2022-03-13 04:47:30|873.92|863.12|873.92|863.12|873.92|863.12|873.92|863.12|1
1647146860000|2022-03-13 04:47:40|873.91|863.11|873.91|863.11|873.92|863.12|873.91|863.11|3
1647146890000|2022-03-13 04:48:10|873.89|863.09|873.89|863.09|873.9|863.1|873.89|863.09|3
1647146900000|2022-03-13 04:48:20|873.9|863.1|874.6|863.8|874.61|863.81|873.9|863.1|7
1647146910000|2022-03-13 04:48:30|874.61|863.81|874.59|863.79|874.63|863.83|874.59|863.79|16
1647146920000|2022-03-13 04:48:40|874.62|863.82|874.62|863.82|874.62|863.82|874.62|863.82|1
1647146940000|2022-03-13 04:49:00|874.83|864.03|875.35|864.55|875.35|864.55|874.83|864.03|4
1647146950000|2022-03-13 04:49:10|875.51|864.71|875.51|864.71|875.51|864.71|875.51|864.71|1
1647146960000|2022-03-13 04:49:20|875.84|865.04|875.84|865.04|875.84|865.04|875.84|865.04|1
1647146970000|2022-03-13 04:49:30|875.85|865.05|875.91|865.11|875.91|865.11|875.85|865.05|5
1647146980000|2022-03-13 04:49:40|875.9|865.1|875.91|865.11|875.91|865.11|875.9|865.1|16
1647146990000|2022-03-13 04:49:50|875.9|865.1|875.91|865.11|875.91|865.11|875.9|865.1|12
1647147000000|2022-03-13 04:50:00|875.81|865.01|875.81|865.01|875.81|865.01|875.81|865.01|1
1647147010000|2022-03-13 04:50:10|875.62|864.82|875.04|864.24|875.62|864.82|875.03|864.23|5
1647147020000|2022-03-13 04:50:20|875.03|864.23|875.04|864.24|875.04|864.24|875.03|864.23|12
1647147030000|2022-03-13 04:50:30|875.05|864.25|875.04|864.24|875.05|864.25|875.04|864.24|6
1647147040000|2022-03-13 04:50:40|875.05|864.25|875.75|864.95|875.76|864.96|875.04|864.24|17
1647147050000|2022-03-13 04:50:50|875.76|864.96|875.75|864.95|875.76|864.96|875.75|864.95|12
1647147060000|2022-03-13 04:51:00|875.76|864.96|875.88|865.08|875.88|865.08|875.75|864.95|5
1647147080000|2022-03-13 04:51:20|875.8|865|875.79|864.99|875.8|865|875.79|864.99|2
1647147090000|2022-03-13 04:51:30|875.8|865|875.8|865|875.8|865|875.79|864.99|7
1647147100000|2022-03-13 04:51:40|875.79|864.99|875.8|865|875.8|865|875.79|864.99|10
1647147110000|2022-03-13 04:51:50|875.79|864.99|875.79|864.99|875.8|865|875.79|864.99|3
1647147120000|2022-03-13 04:52:00|875.29|864.49|875.08|864.28|875.29|864.49|875.08|864.28|5
1647147130000|2022-03-13 04:52:10|875.09|864.29|875.09|864.29|875.09|864.29|875.08|864.28|13
1647147140000|2022-03-13 04:52:20|875.08|864.28|875.08|864.28|875.09|864.29|875.08|864.28|15
1647147150000|2022-03-13 04:52:30|875.09|864.29|875.08|864.28|875.09|864.29|875.08|864.28|4
1647147160000|2022-03-13 04:52:40|875.09|864.29|875.07|864.27|875.09|864.29|875.07|864.27|3
1647147170000|2022-03-13 04:52:50|874.87|864.07|874.87|864.07|874.87|864.07|874.87|864.07|1
1647147190000|2022-03-13 04:53:10|874.86|864.06|874.8|864|874.86|864.06|874.8|864|2
1647147240000|2022-03-13 04:54:00|874.86|864.06|874.86|864.06|874.86|864.06|874.86|864.06|1
1647147270000|2022-03-13 04:54:30|874.8|864|874.8|864|874.8|864|874.8|864|1
1647147280000|2022-03-13 04:54:40|874.76|863.96|874.76|863.96|874.76|863.96|874.76|863.96|1
1647147300000|2022-03-13 04:55:00|874.81|864.01|874.81|864.01|874.81|864.01|874.81|864.01|1
1647147350000|2022-03-13 04:55:50|874.8|864|874.79|863.99|874.8|864|874.79|863.99|2
1647147360000|2022-03-13 04:56:00|874.59|863.79|874.59|863.79|874.59|863.79|874.59|863.79|1
1647147370000|2022-03-13 04:56:10|874.51|863.71|874.51|863.71|874.51|863.71|874.51|863.71|1
1647147380000|2022-03-13 04:56:20|874.62|863.82|874.62|863.82|874.62|863.82|874.62|863.82|1
1647147400000|2022-03-13 04:56:40|874.52|863.72|874.46|863.66|874.52|863.72|874.18|863.38|6
1647147410000|2022-03-13 04:56:50|874.44|863.64|873.92|863.12|874.44|863.64|873.92|863.12|3
1647147420000|2022-03-13 04:57:00|873.93|863.13|873.92|863.12|873.93|863.13|873.92|863.12|4
1647147450000|2022-03-13 04:57:30|873.8|863|873.8|863|873.8|863|873.8|863|1
1647147460000|2022-03-13 04:57:40|873.71|862.91|873.71|862.91|873.71|862.91|873.71|862.91|1
1647147480000|2022-03-13 04:58:00|873.74|862.94|873.74|862.94|873.74|862.94|873.74|862.94|1
1647147510000|2022-03-13 04:58:30|873.83|863.03|874.14|863.34|874.17|863.37|873.83|863.03|14
1647147520000|2022-03-13 04:58:40|874.16|863.36|874.63|863.83|874.63|863.83|874.14|863.34|3
1647147530000|2022-03-13 04:58:50|874.49|863.69|874.49|863.69|874.49|863.69|874.49|863.69|1
1647147540000|2022-03-13 04:59:00|874.5|863.7|874.41|863.61|874.5|863.7|874.41|863.61|9
1647147550000|2022-03-13 04:59:10|874.42|863.62|874.81|864.01|874.81|864.01|874.41|863.61|4
1647147580000|2022-03-13 04:59:40|874.8|864|874.85|864.05|874.85|864.05|874.8|864|12
1647147590000|2022-03-13 04:59:50|874.86|864.06|874.86|864.06|874.86|864.06|874.85|864.05|7
1647147600000|2022-03-13 05:00:00|874.9|864.1|876.28|865.48|876.28|865.48|874.9|864.1|14
1647147610000|2022-03-13 05:00:10|876.29|865.49|876.88|866.08|876.88|866.08|876.29|865.49|3
1647147630000|2022-03-13 05:00:30|876.89|866.09|876.88|866.08|876.89|866.09|876.88|866.08|6
1647147640000|2022-03-13 05:00:40|876.89|866.09|876.9|866.1|876.9|866.1|876.88|866.08|16
1647147650000|2022-03-13 05:00:50|876.96|866.16|876.96|866.16|876.96|866.16|876.96|866.16|1
1647147660000|2022-03-13 05:01:00|876.92|866.12|876.92|866.12|876.92|866.12|876.92|866.12|1
1647147680000|2022-03-13 05:01:20|876.91|866.11|876.91|866.11|876.91|866.11|876.91|866.11|1
1647147700000|2022-03-13 05:01:40|876.89|866.09|876.89|866.09|876.89|866.09|876.89|866.09|1
1647147710000|2022-03-13 05:01:50|876.59|865.79|876.89|866.09|876.89|866.09|876.56|865.76|3
1647147720000|2022-03-13 05:02:00|876.73|865.93|876.4|865.6|876.73|865.93|876.39|865.59|4
1647147730000|2022-03-13 05:02:10|876.49|865.69|876.06|865.26|876.49|865.69|876.05|865.25|10
1647147740000|2022-03-13 05:02:20|876.05|865.25|875.92|865.12|876.06|865.26|875.92|865.12|13
1647147770000|2022-03-13 05:02:50|875.9|865.1|875.9|865.1|875.9|865.1|875.9|865.1|1
1647147780000|2022-03-13 05:03:00|875.86|865.06|875.86|865.06|875.86|865.06|875.86|865.06|1
1647147810000|2022-03-13 05:03:30|875.87|865.07|875.87|865.07|875.87|865.07|875.87|865.07|1
1647147820000|2022-03-13 05:03:40|875.82|865.02|875.82|865.02|875.82|865.02|875.81|865.01|3
1647147830000|2022-03-13 05:03:50|875.8|865|875.83|865.03|875.83|865.03|875.8|865|2
1647147840000|2022-03-13 05:04:00|875.9|865.1|875.83|865.03|875.9|865.1|875.83|865.03|2
1647147860000|2022-03-13 05:04:20|875.89|865.09|875.89|865.09|875.89|865.09|875.89|865.09|1
1647147890000|2022-03-13 05:04:50|875.88|865.08|875.88|865.08|875.88|865.08|875.88|865.08|1
1647147920000|2022-03-13 05:05:20|875.75|864.95|875.79|864.99|875.79|864.99|875.75|864.95|2
1647147940000|2022-03-13 05:05:40|875.78|864.98|875.78|864.98|875.78|864.98|875.78|864.98|1
1647147950000|2022-03-13 05:05:50|875.74|864.94|875.76|864.96|875.76|864.96|875.73|864.93|3
1647147960000|2022-03-13 05:06:00|875.77|864.97|875.77|864.97|875.77|864.97|875.77|864.97|1
1647147980000|2022-03-13 05:06:20|875.78|864.98|875.78|864.98|875.78|864.98|875.78|864.98|1
1647147990000|2022-03-13 05:06:30|875.88|865.08|876.56|865.76|876.67|865.87|875.88|865.08|5
1647148000000|2022-03-13 05:06:40|876.88|866.08|876.88|866.08|876.89|866.09|876.88|866.08|3
1647148010000|2022-03-13 05:06:50|876.89|866.09|876.88|866.08|876.89|866.09|876.88|866.08|12
1647148020000|2022-03-13 05:07:00|876.89|866.09|876.92|866.12|876.93|866.13|876.88|866.08|17
1647148030000|2022-03-13 05:07:10|876.93|866.13|877.7|866.9|877.7|866.9|876.92|866.12|14
1647148040000|2022-03-13 05:07:20|877.89|867.09|877.89|867.09|877.89|867.09|877.89|867.09|1
1647148060000|2022-03-13 05:07:40|877.85|867.05|877.85|867.05|877.85|867.05|877.85|867.05|1
1647148070000|2022-03-13 05:07:50|877.82|867.02|877.4|866.6|877.82|867.02|877.4|866.6|4
1647148080000|2022-03-13 05:08:00|877.39|866.59|877.39|866.59|877.39|866.59|877.39|866.59|1
1647148100000|2022-03-13 05:08:20|877.38|866.58|877.01|866.21|877.39|866.59|877.01|866.21|12
1647148110000|2022-03-13 05:08:30|877.02|866.22|877.01|866.21|877.02|866.22|877.01|866.21|16
1647148120000|2022-03-13 05:08:40|877.02|866.22|876.72|865.92|877.02|866.22|876.72|865.92|15
1647148140000|2022-03-13 05:09:00|876.48|865.68|876.48|865.68|876.48|865.68|876.48|865.68|1
1647148150000|2022-03-13 05:09:10|876.49|865.69|876.86|866.06|876.86|866.06|876.49|865.69|6
1647148160000|2022-03-13 05:09:20|876.85|866.05|876.86|866.06|876.86|866.06|876.85|866.05|2
1647148170000|2022-03-13 05:09:30|876.87|866.07|876.87|866.07|876.87|866.07|876.87|866.07|1
1647148180000|2022-03-13 05:09:40|876.86|866.06|876.86|866.06|876.86|866.06|876.86|866.06|1
1647148200000|2022-03-13 05:10:00|876.81|866.01|876.81|866.01|876.81|866.01|876.81|866.01|1
1647148210000|2022-03-13 05:10:10|876.78|865.98|876.81|866.01|876.81|866.01|876.78|865.98|4
1647148220000|2022-03-13 05:10:20|876.8|866|876.81|866.01|876.81|866.01|876.8|866|16
1647148230000|2022-03-13 05:10:30|876.8|866|876.44|865.64|876.81|866.01|876.44|865.64|6
1647148250000|2022-03-13 05:10:50|876.47|865.67|876.47|865.67|876.47|865.67|876.47|865.67|1
1647148260000|2022-03-13 05:11:00|876.46|865.66|876.47|865.67|876.47|865.67|876.46|865.66|8
1647148270000|2022-03-13 05:11:10|876.46|865.66|876.47|865.67|876.47|865.67|876.46|865.66|14
1647148280000|2022-03-13 05:11:20|876.46|865.66|876.47|865.67|876.47|865.67|876.46|865.66|8
1647148290000|2022-03-13 05:11:30|876.46|865.66|876.47|865.67|876.47|865.67|876.46|865.66|8
1647148300000|2022-03-13 05:11:40|876.46|865.66|876.47|865.67|876.47|865.67|876.46|865.66|10
1647148310000|2022-03-13 05:11:50|876.46|865.66|876.38|865.58|876.47|865.67|876.38|865.58|5
1647148320000|2022-03-13 05:12:00|876.4|865.6|876.8|866|876.8|866|876.4|865.6|5
1647148330000|2022-03-13 05:12:10|876.88|866.08|877.02|866.22|877.03|866.23|876.88|866.08|8
1647148340000|2022-03-13 05:12:20|877.03|866.23|877.1|866.3|877.1|866.3|877.01|866.21|8
1647148350000|2022-03-13 05:12:30|876.97|866.17|876.9|866.1|876.97|866.17|876.9|866.1|2
1647148360000|2022-03-13 05:12:40|876.76|865.96|876.76|865.96|876.76|865.96|876.76|865.96|1
1647148380000|2022-03-13 05:13:00|876.81|866.01|876.81|866.01|876.81|866.01|876.81|866.01|1
1647148390000|2022-03-13 05:13:10|876.8|866|876.8|866|876.8|866|876.8|866|1
1647148400000|2022-03-13 05:13:20|876.9|866.1|876.9|866.1|876.9|866.1|876.9|866.1|1
1647148440000|2022-03-13 05:14:00|876.79|865.99|876.79|865.99|876.79|865.99|876.79|865.99|1
1647148470000|2022-03-13 05:14:30|876.82|866.02|876.13|865.33|876.86|866.06|876.13|865.33|9
1647148480000|2022-03-13 05:14:40|876.15|865.35|876.12|865.32|876.15|865.35|876.12|865.32|3
1647148500000|2022-03-13 05:15:00|875.91|865.11|875.91|865.11|875.91|865.11|875.91|865.11|1
1647148530000|2022-03-13 05:15:30|875.87|865.07|875.87|865.07|875.87|865.07|875.86|865.06|5
1647148540000|2022-03-13 05:15:40|875.86|865.06|875.87|865.07|875.87|865.07|875.86|865.06|4
1647148560000|2022-03-13 05:16:00|875.86|865.06|875.86|865.06|875.86|865.06|875.86|865.06|1
1647148580000|2022-03-13 05:16:20|875.85|865.05|875.85|865.05|875.85|865.05|875.85|865.05|1
1647148590000|2022-03-13 05:16:30|875.81|865.01|875.42|864.62|875.81|865.01|875.42|864.62|2
1647148620000|2022-03-13 05:17:00|875.46|864.66|875.46|864.66|875.46|864.66|875.46|864.66|1
1647148630000|2022-03-13 05:17:10|875.5|864.7|875.97|865.17|875.97|865.17|875.5|864.7|4
1647148640000|2022-03-13 05:17:20|875.94|865.14|875.78|864.98|875.97|865.17|875.78|864.98|4
1647148660000|2022-03-13 05:17:40|875.8|865|875.8|865|875.8|865|875.8|865|1
1647148670000|2022-03-13 05:17:50|875.78|864.98|876.57|865.77|876.57|865.77|875.78|864.98|9
1647148680000|2022-03-13 05:18:00|876.55|865.75|876.71|865.91|876.71|865.91|876.55|865.75|3
1647148690000|2022-03-13 05:18:10|876.7|865.9|876.78|865.98|876.78|865.98|876.7|865.9|2
1647148740000|2022-03-13 05:19:00|876.73|865.93|876.62|865.82|876.73|865.93|876.62|865.82|2
1647148760000|2022-03-13 05:19:20|876.68|865.88|876.68|865.88|876.68|865.88|876.68|865.88|1
1647148810000|2022-03-13 05:20:10|876.9|866.1|876.9|866.1|876.9|866.1|876.9|866.1|1
1647148820000|2022-03-13 05:20:20|876.91|866.11|876.91|866.11|876.91|866.11|876.91|866.11|1
1647148860000|2022-03-13 05:21:00|876.87|866.07|876.87|866.07|876.87|866.07|876.87|866.07|1
1647148920000|2022-03-13 05:22:00|876.88|866.08|876.87|866.07|876.88|866.08|876.87|866.07|2
1647148970000|2022-03-13 05:22:50|876.9|866.1|876.9|866.1|876.9|866.1|876.9|866.1|1
1647148980000|2022-03-13 05:23:00|876.91|866.11|876.91|866.11|876.91|866.11|876.91|866.11|1
1647149040000|2022-03-13 05:24:00|876.9|866.1|876.9|866.1|876.9|866.1|876.89|866.09|11
1647149050000|2022-03-13 05:24:10|876.89|866.09|876.91|866.11|876.91|866.11|876.89|866.09|5
1647149060000|2022-03-13 05:24:20|876.92|866.12|876.91|866.11|876.92|866.12|876.91|866.11|6
1647149070000|2022-03-13 05:24:30|876.92|866.12|876.91|866.11|876.92|866.12|876.91|866.11|18
1647149080000|2022-03-13 05:24:40|876.92|866.12|876.91|866.11|876.92|866.12|876.91|866.11|18
1647149090000|2022-03-13 05:24:50|876.92|866.12|877.03|866.23|877.03|866.23|876.91|866.11|4
1647149110000|2022-03-13 05:25:10|877.06|866.26|877.06|866.26|877.06|866.26|877.06|866.26|1
1647149120000|2022-03-13 05:25:20|877.07|866.27|877.06|866.26|877.07|866.27|877.06|866.26|2
1647149130000|2022-03-13 05:25:30|877.07|866.27|877.06|866.26|877.07|866.27|877.06|866.26|2
1647149140000|2022-03-13 05:25:40|877.05|866.25|877.05|866.25|877.05|866.25|877.04|866.24|11
1647149150000|2022-03-13 05:25:50|877.04|866.24|876.92|866.12|877.05|866.25|876.92|866.12|7
1647149160000|2022-03-13 05:26:00|876.9|866.1|876.9|866.1|876.9|866.1|876.9|866.1|1
1647149170000|2022-03-13 05:26:10|876.71|865.91|876.11|865.31|876.71|865.91|876.11|865.31|6
1647149190000|2022-03-13 05:26:30|875.9|865.1|875.9|865.1|875.9|865.1|875.9|865.1|1
1647149200000|2022-03-13 05:26:40|876.42|865.62|876.47|865.67|876.61|865.81|876.42|865.62|3
1647149220000|2022-03-13 05:27:00|876.74|865.94|876.74|865.94|876.74|865.94|876.74|865.94|1
1647149260000|2022-03-13 05:27:40|876.75|865.95|876.75|865.95|876.75|865.95|876.75|865.95|1
1647149270000|2022-03-13 05:27:50|876.72|865.92|876.72|865.92|876.72|865.92|876.72|865.92|1
1647149280000|2022-03-13 05:28:00|876.75|865.95|876.76|865.96|876.76|865.96|876.74|865.94|3
1647149290000|2022-03-13 05:28:10|876.81|866.01|876.81|866.01|876.81|866.01|876.81|866.01|1
1647149330000|2022-03-13 05:28:50|877.03|866.23|877.77|866.97|877.77|866.97|877.03|866.23|6
1647149340000|2022-03-13 05:29:00|877.89|867.09|877.89|867.09|877.89|867.09|877.89|867.09|1
1647149350000|2022-03-13 05:29:10|877.84|867.04|877.84|867.04|877.85|867.05|877.84|867.04|9
1647149360000|2022-03-13 05:29:20|877.85|867.05|877.84|867.04|877.85|867.05|877.84|867.04|8
1647149390000|2022-03-13 05:29:50|877.85|867.05|877.84|867.04|877.85|867.05|877.84|867.04|2
1647149400000|2022-03-13 05:30:00|877.85|867.05|877.85|867.05|877.85|867.05|877.84|867.04|9
1647149410000|2022-03-13 05:30:10|877.84|867.04|877.84|867.04|877.84|867.04|877.84|867.04|1
1647149450000|2022-03-13 05:30:50|877.79|866.99|877.79|866.99|877.79|866.99|877.79|866.99|1
1647149470000|2022-03-13 05:31:10|877.65|866.85|877.12|866.32|877.65|866.85|877.12|866.32|3
1647149480000|2022-03-13 05:31:20|877.08|866.28|877.07|866.27|877.08|866.28|877.06|866.26|4
1647149490000|2022-03-13 05:31:30|877.06|866.26|876.84|866.04|877.07|866.27|876.84|866.04|13
1647149500000|2022-03-13 05:31:40|876.65|865.85|876.16|865.36|876.65|865.85|876.16|865.36|5
1647149510000|2022-03-13 05:31:50|876.26|865.46|876.16|865.36|876.43|865.63|876.15|865.35|10
1647149520000|2022-03-13 05:32:00|876.15|865.35|875.9|865.1|876.16|865.36|875.9|865.1|6
1647149540000|2022-03-13 05:32:20|875.89|865.09|875.89|865.09|875.89|865.09|875.89|865.09|1
1647149550000|2022-03-13 05:32:30|875.82|865.02|875.16|864.36|875.82|865.02|875.16|864.36|6
1647149560000|2022-03-13 05:32:40|875.15|864.35|875.01|864.21|875.16|864.36|875.01|864.21|5
1647149580000|2022-03-13 05:33:00|874.95|864.15|874.94|864.14|874.98|864.18|874.94|864.14|3
1647149590000|2022-03-13 05:33:10|875.05|864.25|875.25|864.45|875.25|864.45|875.05|864.25|2
1647149600000|2022-03-13 05:33:20|875.28|864.48|875.17|864.37|875.28|864.48|875.17|864.37|3
1647149610000|2022-03-13 05:33:30|875.16|864.36|875.16|864.36|875.16|864.36|875.16|864.36|1
1647149620000|2022-03-13 05:33:40|875.15|864.35|875.16|864.36|875.16|864.36|875.15|864.35|2
1647149630000|2022-03-13 05:33:50|875.15|864.35|875.15|864.35|875.16|864.36|875.15|864.35|3
1647149650000|2022-03-13 05:34:10|875.16|864.36|875.44|864.64|875.53|864.73|875.16|864.36|11
1647149660000|2022-03-13 05:34:20|875.34|864.54|875.44|864.64|875.44|864.64|875.34|864.54|6
1647149680000|2022-03-13 05:34:40|875.34|864.54|875.44|864.64|875.44|864.64|875.34|864.54|2
1647149700000|2022-03-13 05:35:00|875.73|864.93|875.73|864.93|875.73|864.93|875.73|864.93|1
1647149720000|2022-03-13 05:35:20|875.72|864.92|875.72|864.92|875.72|864.92|875.72|864.92|1
1647149730000|2022-03-13 05:35:30|875.49|864.69|875.03|864.23|875.49|864.69|875.03|864.23|3
1647149740000|2022-03-13 05:35:40|874.93|864.13|874.87|864.07|874.93|864.13|874.87|864.07|2
1647149750000|2022-03-13 05:35:50|874.8|864|874.8|864|874.8|864|874.8|864|1
1647149800000|2022-03-13 05:36:40|874.75|863.95|874.75|863.95|874.75|863.95|874.75|863.95|1
1647149820000|2022-03-13 05:37:00|874.79|863.99|874.79|863.99|874.79|863.99|874.79|863.99|1
1647149860000|2022-03-13 05:37:40|874.78|863.98|874.78|863.98|874.78|863.98|874.78|863.98|1
1647149870000|2022-03-13 05:37:50|874.86|864.06|875.77|864.97|875.77|864.97|874.86|864.06|15
1647149880000|2022-03-13 05:38:00|875.76|864.96|875.86|865.06|875.87|865.07|875.76|864.96|7
1647149890000|2022-03-13 05:38:10|875.87|865.07|875.88|865.08|875.88|865.08|875.86|865.06|17
1647149900000|2022-03-13 05:38:20|875.87|865.07|875.21|864.41|875.88|865.08|875.2|864.4|15
1647149910000|2022-03-13 05:38:30|875.2|864.4|875.22|864.42|875.22|864.42|875.2|864.4|17
1647149920000|2022-03-13 05:38:40|875.21|864.41|875.22|864.42|875.22|864.42|875.21|864.41|18
1647149930000|2022-03-13 05:38:50|875.21|864.41|875.7|864.9|875.7|864.9|875.21|864.41|19
1647149950000|2022-03-13 05:39:10|875.83|865.03|875.83|865.03|875.83|865.03|875.83|865.03|1
1647149960000|2022-03-13 05:39:20|875.84|865.04|875.84|865.04|875.85|865.05|875.84|865.04|3
1647149970000|2022-03-13 05:39:30|875.85|865.05|875.84|865.04|875.85|865.05|875.84|865.04|18
1647149980000|2022-03-13 05:39:40|875.85|865.05|875.84|865.04|875.85|865.05|875.84|865.04|14
1647149990000|2022-03-13 05:39:50|875.85|865.05|875.84|865.04|875.85|865.05|875.84|865.04|10
1647150000000|2022-03-13 05:40:00|875.85|865.05|875.85|865.05|875.85|865.05|875.85|865.05|1
1647150020000|2022-03-13 05:40:20|875.86|865.06|875.86|865.06|875.86|865.06|875.86|865.06|1
1647150030000|2022-03-13 05:40:30|875.87|865.07|875.86|865.06|875.87|865.07|875.86|865.06|2
1647150110000|2022-03-13 05:41:50|875.81|865.01|875.81|865.01|875.81|865.01|875.81|865.01|1
1647150120000|2022-03-13 05:42:00|875.8|865|875.04|864.24|875.8|865|875.04|864.24|5
1647150180000|2022-03-13 05:43:00|875.05|864.25|874.95|864.15|875.05|864.25|874.95|864.15|9
1647150190000|2022-03-13 05:43:10|875.02|864.22|875.24|864.44|875.24|864.44|875.02|864.22|2
1647150220000|2022-03-13 05:43:40|875.3|864.5|875.5|864.7|875.51|864.71|875.3|864.5|10
1647150230000|2022-03-13 05:43:50|875.51|864.71|875.5|864.7|875.51|864.71|875.5|864.7|6
1647150240000|2022-03-13 05:44:00|875.51|864.71|875.65|864.85|875.66|864.86|875.5|864.7|12
1647150250000|2022-03-13 05:44:10|875.66|864.86|875.62|864.82|875.66|864.86|875.61|864.81|4
1647150260000|2022-03-13 05:44:20|875.61|864.81|875.61|864.81|875.62|864.82|875.61|864.81|17
1647150270000|2022-03-13 05:44:30|875.6|864.8|875.6|864.8|875.6|864.8|875.6|864.8|1
1647150290000|2022-03-13 05:44:50|875.61|864.81|875.66|864.86|875.66|864.86|875.61|864.81|2
1647150300000|2022-03-13 05:45:00|875.89|865.09|875.89|865.09|875.89|865.09|875.89|865.09|1
1647150310000|2022-03-13 05:45:10|875.9|865.1|875.89|865.09|875.9|865.1|875.89|865.09|10
1647150320000|2022-03-13 05:45:20|875.9|865.1|875.89|865.09|875.9|865.1|875.89|865.09|2
1647150330000|2022-03-13 05:45:30|875.9|865.1|875.89|865.09|875.9|865.1|875.89|865.09|12
1647150340000|2022-03-13 05:45:40|875.9|865.1|875.89|865.09|875.9|865.1|875.89|865.09|12
1647150350000|2022-03-13 05:45:50|875.9|865.1|875.89|865.09|875.9|865.1|875.89|865.09|6
1647150360000|2022-03-13 05:46:00|875.9|865.1|875.9|865.1|875.9|865.1|875.89|865.09|5
1647150370000|2022-03-13 05:46:10|875.89|865.09|875.89|865.09|875.89|865.09|875.89|865.09|1
1647150380000|2022-03-13 05:46:20|875.8|865|875.82|865.02|876.01|865.21|875.8|865|10
1647150390000|2022-03-13 05:46:30|875.81|865.01|875.82|865.02|875.82|865.02|875.81|865.01|16
1647150400000|2022-03-13 05:46:40|875.86|865.06|875.86|865.06|875.86|865.06|875.86|865.06|1
1647150440000|2022-03-13 05:47:20|875.89|865.09|875.89|865.09|875.89|865.09|875.89|865.09|1
1647150450000|2022-03-13 05:47:30|875.9|865.1|875.9|865.1|875.9|865.1|875.9|865.1|1
1647150480000|2022-03-13 05:48:00|875.91|865.11|875.91|865.11|875.91|865.11|875.91|865.11|1
1647150530000|2022-03-13 05:48:50|875.93|865.13|875.93|865.13|875.93|865.13|875.93|865.13|1
1647150540000|2022-03-13 05:49:00|875.98|865.18|875.85|865.05|875.98|865.18|875.85|865.05|3
1647150570000|2022-03-13 05:49:30|875.78|864.98|875.11|864.31|875.78|864.98|875.11|864.31|4
1647150600000|2022-03-13 05:50:00|874.99|864.19|874.9|864.1|874.99|864.19|874.9|864.1|5
1647150610000|2022-03-13 05:50:10|874.87|864.07|874.87|864.07|874.93|864.13|874.87|864.07|5
1647150620000|2022-03-13 05:50:20|874.77|863.97|874.64|863.84|874.77|863.97|874.64|863.84|2
1647150630000|2022-03-13 05:50:30|874.63|863.83|874.63|863.83|874.63|863.83|874.63|863.83|1
1647150660000|2022-03-13 05:51:00|874.79|863.99|875.2|864.4|875.2|864.4|874.79|863.99|3
1647150670000|2022-03-13 05:51:10|875.34|864.54|875.34|864.54|875.34|864.54|875.34|864.54|1
1647150680000|2022-03-13 05:51:20|875.24|864.44|875.24|864.44|875.24|864.44|875.24|864.44|1
1647150710000|2022-03-13 05:51:50|875.62|864.82|875.62|864.82|875.62|864.82|875.62|864.82|1
1647150720000|2022-03-13 05:52:00|875.63|864.83|875.76|864.96|875.84|865.04|875.63|864.83|5
1647150730000|2022-03-13 05:52:10|875.77|864.97|875.76|864.96|875.77|864.97|875.76|864.96|2
1647150740000|2022-03-13 05:52:20|875.79|864.99|875.79|864.99|875.8|865|875.79|864.99|3
1647150750000|2022-03-13 05:52:30|875.8|865|875.82|865.02|875.82|865.02|875.79|864.99|5
1647150770000|2022-03-13 05:52:50|875.83|865.03|875.83|865.03|875.83|865.03|875.83|865.03|1
1647150780000|2022-03-13 05:53:00|875.86|865.06|875.86|865.06|875.86|865.06|875.86|865.06|1
1647150810000|2022-03-13 05:53:30|875.96|865.16|875.75|864.95|875.96|865.16|875.75|864.95|3
1647150820000|2022-03-13 05:53:40|875.69|864.89|875.69|864.89|875.69|864.89|875.69|864.89|1
1647150840000|2022-03-13 05:54:00|875.65|864.85|875.65|864.85|875.65|864.85|875.65|864.85|1
1647150880000|2022-03-13 05:54:40|875.81|865.01|875.8|865|875.81|865.01|875.8|865|2
1647150890000|2022-03-13 05:54:50|875.84|865.04|875.84|865.04|875.84|865.04|875.84|865.04|1
1647150910000|2022-03-13 05:55:10|875.91|865.11|875.91|865.11|875.91|865.11|875.91|865.11|1
1647150920000|2022-03-13 05:55:20|876.05|865.25|876.65|865.85|876.95|866.15|876.05|865.25|16
1647150930000|2022-03-13 05:55:30|876.68|865.88|876.65|865.85|876.68|865.88|876.65|865.85|18
1647150940000|2022-03-13 05:55:40|876.68|865.88|876.77|865.97|876.77|865.97|876.65|865.85|12
1647150950000|2022-03-13 05:55:50|876.76|865.96|876.76|865.96|876.77|865.97|876.76|865.96|9
1647150960000|2022-03-13 05:56:00|876.77|865.97|876.77|865.97|876.77|865.97|876.77|865.97|1
1647150980000|2022-03-13 05:56:20|876.66|865.86|876.47|865.67|876.66|865.86|876.47|865.67|2
1647150990000|2022-03-13 05:56:30|876.33|865.53|875.78|864.98|876.33|865.53|875.78|864.98|6
1647151020000|2022-03-13 05:57:00|875.67|864.87|875.67|864.87|875.67|864.87|875.67|864.87|1
1647151050000|2022-03-13 05:57:30|875.6|864.8|875.59|864.79|875.6|864.8|875.45|864.65|5
1647151060000|2022-03-13 05:57:40|875.58|864.78|875.58|864.78|875.58|864.78|875.58|864.78|1
1647151070000|2022-03-13 05:57:50|875.46|864.66|875.3|864.5|875.46|864.66|875.3|864.5|2
1647151080000|2022-03-13 05:58:00|875.23|864.43|875.38|864.58|875.38|864.58|875.23|864.43|3
1647151110000|2022-03-13 05:58:30|875.48|864.68|875.48|864.68|875.48|864.68|875.48|864.68|1
1647151120000|2022-03-13 05:58:40|875.52|864.72|875.52|864.72|875.53|864.73|875.52|864.72|7
1647151130000|2022-03-13 05:58:50|875.53|864.73|875.52|864.72|875.53|864.73|875.52|864.72|12
1647151140000|2022-03-13 05:59:00|875.53|864.73|875.6|864.8|875.61|864.81|875.52|864.72|6
1647151150000|2022-03-13 05:59:10|875.61|864.81|875.6|864.8|875.61|864.81|875.6|864.8|4
1647151160000|2022-03-13 05:59:20|875.51|864.71|874.93|864.13|875.51|864.71|874.93|864.13|4
1647151170000|2022-03-13 05:59:30|874.73|863.93|874.73|863.93|874.73|863.93|874.73|863.93|1
1647151180000|2022-03-13 05:59:40|874.64|863.84|873.94|863.14|874.64|863.84|873.94|863.14|5
1647151190000|2022-03-13 05:59:50|873.76|862.96|874.23|863.43|874.24|863.44|873.76|862.96|10
1647151200000|2022-03-13 06:00:00|874.24|863.44|875.41|864.61|875.41|864.61|874.24|863.44|13
1647151210000|2022-03-13 06:00:10|875.25|864.45|875.25|864.45|875.25|864.45|875.25|864.45|1
1647151220000|2022-03-13 06:00:20|875.24|864.44|875.24|864.44|875.24|864.44|875.24|864.44|1
1647151250000|2022-03-13 06:00:50|875.55|864.75|875.55|864.75|875.55|864.75|875.55|864.75|1
1647151260000|2022-03-13 06:01:00|875.42|864.62|875.42|864.62|875.42|864.62|875.42|864.62|1
1647151280000|2022-03-13 06:01:20|875.62|864.82|875.89|865.09|875.89|865.09|875.62|864.82|3
1647151300000|2022-03-13 06:01:40|875.9|865.1|876.11|865.31|876.21|865.41|875.9|865.1|8
1647151310000|2022-03-13 06:01:50|876.13|865.33|876.13|865.33|876.28|865.48|876.11|865.31|8
1647151320000|2022-03-13 06:02:00|876.15|865.35|875.96|865.16|876.26|865.46|875.96|865.16|5
1647151330000|2022-03-13 06:02:10|875.89|865.09|875.89|865.09|875.89|865.09|875.89|865.09|1
1647151340000|2022-03-13 06:02:20|875.91|865.11|875.91|865.11|875.91|865.11|875.91|865.11|1
1647151360000|2022-03-13 06:02:40|875.9|865.1|875.9|865.1|875.9|865.1|875.9|865.1|1
1647151410000|2022-03-13 06:03:30|875.89|865.09|875.89|865.09|875.89|865.09|875.89|865.09|1
1647151430000|2022-03-13 06:03:50|875.88|865.08|875.82|865.02|875.88|865.08|875.82|865.02|2
1647151450000|2022-03-13 06:04:10|875.75|864.95|876.14|865.34|876.14|865.34|875.75|864.95|12
1647151460000|2022-03-13 06:04:20|876.08|865.28|876.11|865.31|876.14|865.34|876.08|865.28|12
1647151470000|2022-03-13 06:04:30|876.18|865.38|875.87|865.07|876.18|865.38|875.87|865.07|3
1647151480000|2022-03-13 06:04:40|875.77|864.97|875.77|864.97|875.77|864.97|875.77|864.97|1
1647151500000|2022-03-13 06:05:00|875.78|864.98|875.78|864.98|875.78|864.98|875.78|864.98|1
1647151520000|2022-03-13 06:05:20|875.68|864.88|875.31|864.51|875.68|864.88|875.31|864.51|4
1647151530000|2022-03-13 06:05:30|875.3|864.5|874.93|864.13|875.3|864.5|874.93|864.13|2
1647151540000|2022-03-13 06:05:40|874.84|864.04|874.94|864.14|874.94|864.14|874.84|864.04|2
1647151560000|2022-03-13 06:06:00|874.95|864.15|874.95|864.15|874.95|864.15|874.95|864.15|1
1647151580000|2022-03-13 06:06:20|874.87|864.07|874.87|864.07|874.87|864.07|874.87|864.07|1
1647151600000|2022-03-13 06:06:40|874.76|863.96|874.76|863.96|874.76|863.96|874.76|863.96|1
1647151610000|2022-03-13 06:06:50|874.7|863.9|874.7|863.9|874.7|863.9|874.7|863.9|1
1647151620000|2022-03-13 06:07:00|874.54|863.74|874.74|863.94|874.74|863.94|874.54|863.74|2
1647151680000|2022-03-13 06:08:00|874.7|863.9|874.69|863.89|874.7|863.9|874.69|863.89|2
1647151710000|2022-03-13 06:08:30|874.7|863.9|874.7|863.9|874.7|863.9|874.7|863.9|1
1647151730000|2022-03-13 06:08:50|874.91|864.11|874.91|864.11|874.91|864.11|874.91|864.11|1
1647151740000|2022-03-13 06:09:00|874.81|864.01|874.81|864.01|874.81|864.01|874.81|864.01|1
1647151780000|2022-03-13 06:09:40|874.84|864.04|874.84|864.04|874.84|864.04|874.84|864.04|1
1647151830000|2022-03-13 06:10:30|874.9|864.1|874.9|864.1|874.9|864.1|874.9|864.1|1
1647151860000|2022-03-13 06:11:00|874.91|864.11|874.91|864.11|874.91|864.11|874.91|864.11|1
1647151890000|2022-03-13 06:11:30|874.92|864.12|875.23|864.43|875.23|864.43|874.92|864.12|8
1647151900000|2022-03-13 06:11:40|874.94|864.14|875.06|864.26|875.06|864.26|874.94|864.14|12
1647151910000|2022-03-13 06:11:50|875.05|864.25|875.06|864.26|875.06|864.26|875.05|864.25|8
1647151920000|2022-03-13 06:12:00|875.05|864.25|874.98|864.18|875.06|864.26|874.98|864.18|17
1647151930000|2022-03-13 06:12:10|874.99|864.19|874.98|864.18|874.99|864.19|874.98|864.18|16
1647151940000|2022-03-13 06:12:20|874.99|864.19|874.99|864.19|874.99|864.19|874.98|864.18|15
1647151950000|2022-03-13 06:12:30|874.98|864.18|875.77|864.97|875.77|864.97|874.98|864.18|18
1647151960000|2022-03-13 06:12:40|875.78|864.98|875.77|864.97|875.78|864.98|875.77|864.97|14
1647151970000|2022-03-13 06:12:50|875.78|864.98|875.79|864.99|875.8|865|875.77|864.97|13
1647151980000|2022-03-13 06:13:00|875.8|865|875.88|865.08|875.89|865.09|875.79|864.99|11
1647151990000|2022-03-13 06:13:10|875.9|865.1|875.9|865.1|875.9|865.1|875.9|865.1|1
1647152000000|2022-03-13 06:13:20|875.98|865.18|876.03|865.23|876.03|865.23|875.98|865.18|2
1647152010000|2022-03-13 06:13:30|876.07|865.27|876.07|865.27|876.07|865.27|876.07|865.27|1
1647152030000|2022-03-13 06:13:50|876.03|865.23|876.04|865.24|876.04|865.24|876.03|865.23|2
1647152040000|2022-03-13 06:14:00|876.13|865.33|876.24|865.44|876.6|865.8|876.13|865.33|13
1647152050000|2022-03-13 06:14:10|876.23|865.43|876.24|865.44|876.24|865.44|876.23|865.43|10
1647152060000|2022-03-13 06:14:20|876.23|865.43|876.24|865.44|876.24|865.44|876.23|865.43|10
1647152070000|2022-03-13 06:14:30|876.23|865.43|876.36|865.56|876.36|865.56|876.23|865.43|7
1647152080000|2022-03-13 06:14:40|876.04|865.24|876.04|865.24|876.04|865.24|876.04|865.24|1
1647152090000|2022-03-13 06:14:50|876.03|865.23|876.04|865.24|876.05|865.25|876.03|865.23|4
1647152100000|2022-03-13 06:15:00|876.05|865.25|876.04|865.24|876.05|865.25|876.03|865.23|4
1647152110000|2022-03-13 06:15:10|876.03|865.23|876.04|865.24|876.04|865.24|876.03|865.23|2
1647152120000|2022-03-13 06:15:20|876.03|865.23|876.04|865.24|876.04|865.24|876.03|865.23|2
1647152130000|2022-03-13 06:15:30|875.88|865.08|875.84|865.04|875.88|865.08|875.83|865.03|4
1647152160000|2022-03-13 06:16:00|875.87|865.07|875.74|864.94|875.87|865.07|875.74|864.94|12
1647152170000|2022-03-13 06:16:10|875.75|864.95|875.74|864.94|875.75|864.95|875.74|864.94|18
1647152180000|2022-03-13 06:16:20|875.75|864.95|875.74|864.94|875.75|864.95|875.74|864.94|18
1647152190000|2022-03-13 06:16:30|875.75|864.95|875.74|864.94|875.75|864.95|875.74|864.94|18
1647152200000|2022-03-13 06:16:40|875.75|864.95|875.74|864.94|875.75|864.95|875.74|864.94|18
1647152210000|2022-03-13 06:16:50|875.75|864.95|875.74|864.94|875.75|864.95|875.74|864.94|16
1647152220000|2022-03-13 06:17:00|875.75|864.95|875.71|864.91|875.79|864.99|875.71|864.91|12
1647152240000|2022-03-13 06:17:20|875.59|864.79|875.15|864.35|875.59|864.79|875.15|864.35|4
1647152250000|2022-03-13 06:17:30|875.14|864.34|875.14|864.34|875.15|864.35|875.14|864.34|7
1647152260000|2022-03-13 06:17:40|875.15|864.35|875.14|864.34|875.15|864.35|875.14|864.34|12
1647152270000|2022-03-13 06:17:50|875.01|864.21|875.01|864.21|875.01|864.21|875.01|864.21|1
1647152290000|2022-03-13 06:18:10|874.9|864.1|874.9|864.1|874.9|864.1|874.9|864.1|1
1647152360000|2022-03-13 06:19:20|874.92|864.12|874.9|864.1|874.92|864.12|874.89|864.09|4
1647152400000|2022-03-13 06:20:00|874.92|864.12|874.87|864.07|874.92|864.12|874.87|864.07|3
1647152410000|2022-03-13 06:20:10|874.7|863.9|874.7|863.9|874.7|863.9|874.7|863.9|1
1647152450000|2022-03-13 06:20:50|874.69|863.89|874.69|863.89|874.69|863.89|874.69|863.89|1
1647152460000|2022-03-13 06:21:00|874.56|863.76|874.56|863.76|874.56|863.76|874.56|863.76|1
1647152470000|2022-03-13 06:21:10|874.79|863.99|874.78|863.98|874.79|863.99|874.78|863.98|2
1647152480000|2022-03-13 06:21:20|874.77|863.97|874.5|863.7|874.78|863.98|874.5|863.7|7
1647152490000|2022-03-13 06:21:30|874.51|863.71|874.5|863.7|874.51|863.71|874.5|863.7|16
1647152500000|2022-03-13 06:21:40|874.51|863.71|874.52|863.72|874.52|863.72|874.5|863.7|9
1647152540000|2022-03-13 06:22:20|874.79|863.99|874.79|863.99|874.79|863.99|874.79|863.99|1
1647152560000|2022-03-13 06:22:40|874.43|863.63|874.43|863.63|874.43|863.63|874.43|863.63|1
1647152570000|2022-03-13 06:22:50|874.42|863.62|874.42|863.62|874.42|863.62|874.42|863.62|1
1647152580000|2022-03-13 06:23:00|874.44|863.64|874.44|863.64|874.44|863.64|874.44|863.64|1
1647152600000|2022-03-13 06:23:20|874.42|863.62|874.42|863.62|874.42|863.62|874.42|863.62|1
1647152610000|2022-03-13 06:23:30|874.41|863.61|874.4|863.6|874.41|863.61|874.12|863.32|5
1647152620000|2022-03-13 06:23:40|874.77|863.97|874.69|863.89|874.81|864.01|874.69|863.89|7
1647152640000|2022-03-13 06:24:00|874.37|863.57|873.88|863.08|874.37|863.57|873.88|863.08|3
1647152650000|2022-03-13 06:24:10|873.83|863.03|873.9|863.1|873.91|863.11|873.83|863.03|3
1647152660000|2022-03-13 06:24:20|873.93|863.13|873.9|863.1|873.93|863.13|873.9|863.1|2
1647152700000|2022-03-13 06:25:00|873.95|863.15|873.95|863.15|873.95|863.15|873.95|863.15|1
1647152710000|2022-03-13 06:25:10|874.13|863.33|874.77|863.97|874.78|863.98|874.13|863.33|9
1647152720000|2022-03-13 06:25:20|874.78|863.98|874.79|863.99|874.79|863.99|874.77|863.97|4
1647152730000|2022-03-13 06:25:30|874.78|863.98|874.24|863.44|874.78|863.98|874.24|863.44|3
1647152740000|2022-03-13 06:25:40|874.04|863.24|874.19|863.39|874.29|863.49|874.03|863.23|15
1647152750000|2022-03-13 06:25:50|874.04|863.24|874.15|863.35|874.32|863.52|874.04|863.24|12
1647152760000|2022-03-13 06:26:00|873.97|863.17|874.04|863.24|874.15|863.35|873.97|863.17|9
1647152770000|2022-03-13 06:26:10|873.99|863.19|874.16|863.36|874.17|863.37|873.99|863.19|5
1647152780000|2022-03-13 06:26:20|874.11|863.31|874.6|863.8|874.6|863.8|874.11|863.31|11
1647152790000|2022-03-13 06:26:30|874.69|863.89|874.69|863.89|874.69|863.89|874.69|863.89|1
1647152810000|2022-03-13 06:26:50|874.64|863.84|874.64|863.84|874.64|863.84|874.64|863.84|1
1647152830000|2022-03-13 06:27:10|874.79|863.99|874.79|863.99|874.79|863.99|874.79|863.99|1
1647152840000|2022-03-13 06:27:20|874.84|864.04|874.84|864.04|874.84|864.04|874.84|864.04|1
1647152860000|2022-03-13 06:27:40|874.83|864.03|874.84|864.04|874.84|864.04|874.83|864.03|2
1647152870000|2022-03-13 06:27:50|874.85|864.05|874.8|864|874.85|864.05|874.79|863.99|4
1647152890000|2022-03-13 06:28:10|874.84|864.04|874.94|864.14|874.94|864.14|874.84|864.04|2
1647152900000|2022-03-13 06:28:20|875.01|864.21|874.94|864.14|875.29|864.49|874.94|864.14|21
1647152920000|2022-03-13 06:28:40|874.98|864.18|874.94|864.14|874.98|864.18|874.93|864.13|4
1647152930000|2022-03-13 06:28:50|874.79|863.99|874.79|863.99|874.79|863.99|874.79|863.99|1
1647152940000|2022-03-13 06:29:00|874.8|864|874.8|864|874.8|864|874.79|863.99|9
1647152950000|2022-03-13 06:29:10|874.79|863.99|874.8|864|874.8|864|874.79|863.99|16
1647152960000|2022-03-13 06:29:20|874.79|863.99|874.8|864|874.81|864.01|874.79|863.99|12
1647152970000|2022-03-13 06:29:30|874.81|864.01|874.8|864|874.81|864.01|874.79|863.99|18
1647152980000|2022-03-13 06:29:40|874.79|863.99|874.8|864|874.8|864|874.79|863.99|16
1647152990000|2022-03-13 06:29:50|874.79|863.99|874.09|863.29|874.8|864|874.09|863.29|5
1647153000000|2022-03-13 06:30:00|874.08|863.28|873.91|863.11|874.08|863.28|873.91|863.11|2
1647153010000|2022-03-13 06:30:10|873.96|863.16|874.32|863.52|874.73|863.93|873.96|863.16|10
1647153020000|2022-03-13 06:30:20|874.37|863.57|874.4|863.6|874.46|863.66|874.32|863.52|11
1647153030000|2022-03-13 06:30:30|874.45|863.65|874.45|863.65|874.46|863.66|874.4|863.6|16
1647153040000|2022-03-13 06:30:40|874.4|863.6|874.32|863.52|874.46|863.66|874.31|863.51|17
1647153050000|2022-03-13 06:30:50|874.31|863.51|874.32|863.52|874.32|863.52|874.31|863.51|6
1647153060000|2022-03-13 06:31:00|874.31|863.51|874.32|863.52|874.32|863.52|874.31|863.51|2
1647153070000|2022-03-13 06:31:10|874.36|863.56|874.66|863.86|874.66|863.86|874.33|863.53|4
1647153080000|2022-03-13 06:31:20|874.79|863.99|874.78|863.98|874.79|863.99|874.78|863.98|2
1647153100000|2022-03-13 06:31:40|874.79|863.99|874.78|863.98|874.79|863.99|874.78|863.98|8
1647153110000|2022-03-13 06:31:50|874.77|863.97|874.78|863.98|874.78|863.98|874.77|863.97|4
1647153120000|2022-03-13 06:32:00|874.89|864.09|874.91|864.11|874.91|864.11|874.89|864.09|3
1647153150000|2022-03-13 06:32:30|875.02|864.22|875.58|864.78|875.58|864.78|875.02|864.22|3
1647153160000|2022-03-13 06:32:40|875.74|864.94|875.73|864.93|875.75|864.95|875.73|864.93|15
1647153170000|2022-03-13 06:32:50|875.74|864.94|875.73|864.93|875.74|864.94|875.73|864.93|12
1647153180000|2022-03-13 06:33:00|875.74|864.94|875.71|864.91|875.74|864.94|875.71|864.91|10
1647153200000|2022-03-13 06:33:20|875.72|864.92|875.71|864.91|875.72|864.92|875.71|864.91|2
1647153220000|2022-03-13 06:33:40|875.72|864.92|875.72|864.92|875.72|864.92|875.71|864.91|5
1647153240000|2022-03-13 06:34:00|875.75|864.95|875.74|864.94|875.75|864.95|875.74|864.94|2
1647153250000|2022-03-13 06:34:10|875.75|864.95|875.75|864.95|875.75|864.95|875.74|864.94|17
1647153260000|2022-03-13 06:34:20|875.74|864.94|875.74|864.94|875.75|864.95|875.74|864.94|15
1647153270000|2022-03-13 06:34:30|875.75|864.95|875.78|864.98|875.79|864.99|875.75|864.95|6
1647153280000|2022-03-13 06:34:40|875.79|864.99|875.88|865.08|875.88|865.08|875.78|864.98|3
1647153290000|2022-03-13 06:34:50|875.98|865.18|875.85|865.05|876.24|865.44|875.85|865.05|7
1647153300000|2022-03-13 06:35:00|875.9|865.1|876.38|865.58|876.46|865.66|875.9|865.1|9
1647153310000|2022-03-13 06:35:10|876.76|865.96|876.76|865.96|876.76|865.96|876.76|865.96|1
1647153330000|2022-03-13 06:35:30|876.72|865.92|876.4|865.6|876.72|865.92|876.4|865.6|3
1647153340000|2022-03-13 06:35:40|876.58|865.78|876.4|865.6|876.58|865.78|876.4|865.6|4
1647153350000|2022-03-13 06:35:50|876.58|865.78|876.4|865.6|876.58|865.78|876.4|865.6|2
1647153360000|2022-03-13 06:36:00|876.58|865.78|876.48|865.68|876.58|865.78|876.38|865.58|3
1647153370000|2022-03-13 06:36:10|876.56|865.76|876.56|865.76|876.56|865.76|876.56|865.76|1
1647153390000|2022-03-13 06:36:30|876.55|865.75|876.53|865.73|876.55|865.75|876.53|865.73|2
1647153400000|2022-03-13 06:36:40|876.55|865.75|876.55|865.75|876.55|865.75|876.55|865.75|1
1647153410000|2022-03-13 06:36:50|876.74|865.94|876.74|865.94|876.74|865.94|876.74|865.94|1
1647153420000|2022-03-13 06:37:00|876.65|865.85|876.65|865.85|876.65|865.85|876.65|865.85|1
1647153430000|2022-03-13 06:37:10|876.66|865.86|876.76|865.96|876.76|865.96|876.66|865.86|2
1647153450000|2022-03-13 06:37:30|876.66|865.86|876.42|865.62|876.66|865.86|876.42|865.62|2
1647153480000|2022-03-13 06:38:00|876.26|865.46|876.26|865.46|876.26|865.46|876.26|865.46|1
1647153500000|2022-03-13 06:38:20|876.3|865.5|876.3|865.5|876.3|865.5|876.3|865.5|1
1647153510000|2022-03-13 06:38:30|876.33|865.53|876.33|865.53|876.33|865.53|876.33|865.53|1
1647153520000|2022-03-13 06:38:40|876.32|865.52|876.18|865.38|876.32|865.52|876.18|865.38|2
1647153530000|2022-03-13 06:38:50|876.01|865.21|876.18|865.38|876.18|865.38|876.01|865.21|2
1647153540000|2022-03-13 06:39:00|875.76|864.96|875.55|864.75|875.76|864.96|875.55|864.75|3
1647153550000|2022-03-13 06:39:10|875.28|864.48|874.94|864.14|875.28|864.48|874.94|864.14|6
1647153560000|2022-03-13 06:39:20|874.95|864.15|874.95|864.15|874.95|864.15|874.95|864.15|1
1647153600000|2022-03-13 06:40:00|874.9|864.1|874.9|864.1|874.9|864.1|874.9|864.1|1
1647153610000|2022-03-13 06:40:10|875.01|864.21|875.55|864.75|875.55|864.75|875.01|864.21|9
1647153630000|2022-03-13 06:40:30|875.54|864.74|875.07|864.27|875.54|864.74|875.07|864.27|4
1647153660000|2022-03-13 06:41:00|874.92|864.12|874.92|864.12|874.92|864.12|874.92|864.12|1
1647153680000|2022-03-13 06:41:20|874.98|864.18|874.98|864.18|874.98|864.18|874.98|864.18|1
1647153690000|2022-03-13 06:41:30|875.08|864.28|875.73|864.93|875.73|864.93|875.08|864.28|3
1647153700000|2022-03-13 06:41:40|875.63|864.83|875.63|864.83|875.63|864.83|875.61|864.81|3
1647153710000|2022-03-13 06:41:50|875.79|864.99|875.79|864.99|875.79|864.99|875.79|864.99|1
1647153720000|2022-03-13 06:42:00|875.84|865.04|875.84|865.04|875.84|865.04|875.84|865.04|1
1647153750000|2022-03-13 06:42:30|875.77|864.97|875.13|864.33|875.82|865.02|875.13|864.33|5
1647153760000|2022-03-13 06:42:40|875.1|864.3|875.1|864.3|875.1|864.3|875.1|864.3|1
1647153770000|2022-03-13 06:42:50|875.09|864.29|875.09|864.29|875.09|864.29|875.09|864.29|1
1647153780000|2022-03-13 06:43:00|874.81|864.01|874.81|864.01|874.81|864.01|874.81|864.01|1
1647153840000|2022-03-13 06:44:00|874.86|864.06|875.06|864.26|875.06|864.26|874.86|864.06|3
1647153860000|2022-03-13 06:44:20|875.05|864.25|874.9|864.1|875.07|864.27|874.9|864.1|4
1647153880000|2022-03-13 06:44:40|874.89|864.09|874.89|864.09|874.89|864.09|874.89|864.09|1
1647153890000|2022-03-13 06:44:50|874.9|864.1|874.9|864.1|874.9|864.1|874.9|864.1|1
1647153900000|2022-03-13 06:45:00|874.82|864.02|874.82|864.02|874.82|864.02|874.82|864.02|1
1647153920000|2022-03-13 06:45:20|874.81|864.01|874.08|863.28|874.81|864.01|874.08|863.28|4
1647153930000|2022-03-13 06:45:30|874.17|863.37|874.73|863.93|874.73|863.93|874.17|863.37|7
1647153940000|2022-03-13 06:45:40|874.54|863.74|874.25|863.45|874.54|863.74|874.17|863.37|4
1647153950000|2022-03-13 06:45:50|874.31|863.51|873.93|863.13|874.31|863.51|873.93|863.13|5
1647153960000|2022-03-13 06:46:00|873.86|863.06|873.86|863.06|873.86|863.06|873.86|863.06|1
1647153970000|2022-03-13 06:46:10|873.94|863.14|873.94|863.14|874.08|863.28|873.86|863.06|6
1647153980000|2022-03-13 06:46:20|873.86|863.06|873.36|862.56|873.86|863.06|873.28|862.48|7
1647153990000|2022-03-13 06:46:30|873.18|862.38|873.85|863.05|873.85|863.05|873.18|862.38|7
1647154000000|2022-03-13 06:46:40|873.72|862.92|873.88|863.08|873.88|863.08|873.66|862.86|7
1647154010000|2022-03-13 06:46:50|873.98|863.18|873.98|863.18|873.98|863.18|873.98|863.18|1
1647154020000|2022-03-13 06:47:00|874.11|863.31|874.45|863.65|874.46|863.66|874.11|863.31|12
1647154030000|2022-03-13 06:47:10|874.46|863.66|874.73|863.93|874.78|863.98|874.15|863.35|20
1647154040000|2022-03-13 06:47:20|874.72|863.92|875.61|864.81|875.61|864.81|874.72|863.92|17
1647154050000|2022-03-13 06:47:30|875.59|864.79|875.61|864.81|875.61|864.81|875.59|864.79|16
1647154060000|2022-03-13 06:47:40|875.59|864.79|875.88|865.08|875.88|865.08|875.59|864.79|7
1647154070000|2022-03-13 06:47:50|875.82|865.02|875.88|865.08|875.88|865.08|875.7|864.9|3
1647154080000|2022-03-13 06:48:00|875.72|864.92|875.72|864.92|875.72|864.92|875.72|864.92|1
1647154090000|2022-03-13 06:48:10|875.73|864.93|875.42|864.62|875.73|864.93|875.41|864.61|12
1647154100000|2022-03-13 06:48:20|875.56|864.76|875.56|864.76|875.56|864.76|875.56|864.76|1
1647154120000|2022-03-13 06:48:40|875.57|864.77|875.56|864.76|875.57|864.77|875.56|864.76|4
1647154140000|2022-03-13 06:49:00|875.74|864.94|875.74|864.94|875.74|864.94|875.74|864.94|1
1647154160000|2022-03-13 06:49:20|875.75|864.95|875.75|864.95|875.75|864.95|875.75|864.95|1
1647154170000|2022-03-13 06:49:30|875.72|864.92|875.72|864.92|875.72|864.92|875.72|864.92|1
1647154200000|2022-03-13 06:50:00|875.73|864.93|876.59|865.79|876.59|865.79|875.73|864.93|9
1647154210000|2022-03-13 06:50:10|876.61|865.81|876.65|865.85|876.66|865.86|876.59|865.79|13
1647154220000|2022-03-13 06:50:20|876.66|865.86|876.66|865.86|876.66|865.86|876.63|865.83|17
1647154230000|2022-03-13 06:50:30|876.63|865.83|876.65|865.85|876.66|865.86|876.63|865.83|19
1647154240000|2022-03-13 06:50:40|876.63|865.83|876.66|865.86|876.66|865.86|876.63|865.83|15
1647154250000|2022-03-13 06:50:50|876.63|865.83|876.72|865.92|876.72|865.92|876.63|865.83|6
1647154260000|2022-03-13 06:51:00|876.87|866.07|876.87|866.07|876.87|866.07|876.87|866.07|1
1647154270000|2022-03-13 06:51:10|876.88|866.08|876.87|866.07|876.88|866.08|876.87|866.07|4
1647154280000|2022-03-13 06:51:20|876.88|866.08|876.91|866.11|876.91|866.11|876.87|866.07|4
1647154290000|2022-03-13 06:51:30|876.83|866.03|876.83|866.03|876.83|866.03|876.83|866.03|1
1647154300000|2022-03-13 06:51:40|876.52|865.72|876.22|865.42|876.52|865.72|876.13|865.33|6
1647154310000|2022-03-13 06:51:50|876.11|865.31|876.22|865.42|876.22|865.42|876.11|865.31|2
1647154320000|2022-03-13 06:52:00|876|865.2|876|865.2|876|865.2|876|865.2|1
1647154340000|2022-03-13 06:52:20|876.06|865.26|876.36|865.56|876.66|865.86|876.06|865.26|6
1647154350000|2022-03-13 06:52:30|876.6|865.8|876.66|865.86|876.66|865.86|876.6|865.8|2
1647154360000|2022-03-13 06:52:40|876.6|865.8|876.36|865.56|876.6|865.8|876.36|865.56|2
1647154370000|2022-03-13 06:52:50|876.6|865.8|876.7|865.9|876.7|865.9|876.6|865.8|3
1647154380000|2022-03-13 06:53:00|876.59|865.79|876.59|865.79|876.59|865.79|876.59|865.79|1
1647154390000|2022-03-13 06:53:10|876.58|865.78|876.59|865.79|876.59|865.79|876.57|865.77|3
1647154400000|2022-03-13 06:53:20|876.6|865.8|876.6|865.8|876.6|865.8|876.6|865.8|1
1647154440000|2022-03-13 06:54:00|876.62|865.82|876.62|865.82|876.62|865.82|876.62|865.82|1
1647154450000|2022-03-13 06:54:10|876.64|865.84|876.64|865.84|876.64|865.84|876.64|865.84|1
1647154460000|2022-03-13 06:54:20|876.71|865.91|876.69|865.89|876.71|865.91|876.69|865.89|2
1647154470000|2022-03-13 06:54:30|876.68|865.88|876.68|865.88|876.69|865.89|876.68|865.88|3
1647154480000|2022-03-13 06:54:40|876.69|865.89|876.68|865.88|876.69|865.89|876.68|865.88|8
1647154490000|2022-03-13 06:54:50|876.69|865.89|876.65|865.85|876.69|865.89|876.65|865.85|8
1647154510000|2022-03-13 06:55:10|876.69|865.89|876.69|865.89|876.69|865.89|876.69|865.89|1
1647154540000|2022-03-13 06:55:40|876.67|865.87|876.67|865.87|876.67|865.87|876.67|865.87|1
1647154560000|2022-03-13 06:56:00|876.46|865.66|876.46|865.66|876.46|865.66|876.46|865.66|1
1647154590000|2022-03-13 06:56:30|876.26|865.46|876.19|865.39|876.26|865.46|876.19|865.39|2
1647154610000|2022-03-13 06:56:50|876.14|865.34|876.14|865.34|876.18|865.38|876.14|865.34|3
1647154620000|2022-03-13 06:57:00|876.15|865.35|876.24|865.44|876.57|865.77|876.14|865.34|9
1647154630000|2022-03-13 06:57:10|876.32|865.52|876.45|865.65|876.45|865.65|876.19|865.39|11
1647154640000|2022-03-13 06:57:20|876.47|865.67|876.48|865.68|876.48|865.68|876.47|865.67|6
1647154650000|2022-03-13 06:57:30|876.47|865.67|876.18|865.38|876.48|865.68|876.18|865.38|7
1647154660000|2022-03-13 06:57:40|876.26|865.46|876.26|865.46|876.26|865.46|876.26|865.46|1
1647154670000|2022-03-13 06:57:50|876.18|865.38|876.15|865.35|876.26|865.46|876.15|865.35|4
1647154680000|2022-03-13 06:58:00|876.19|865.39|876.15|865.35|876.19|865.39|876.15|865.35|6
1647154690000|2022-03-13 06:58:10|876.23|865.43|876.78|865.98|876.79|865.99|876.23|865.43|10
1647154700000|2022-03-13 06:58:20|876.79|865.99|876.86|866.06|876.86|866.06|876.78|865.98|18
1647154710000|2022-03-13 06:58:30|876.85|866.05|876.9|866.1|876.9|866.1|876.85|866.05|14
1647154720000|2022-03-13 06:58:40|876.89|866.09|876.5|865.7|876.89|866.09|876.5|865.7|4
1647154730000|2022-03-13 06:58:50|876.6|865.8|876.78|865.98|876.78|865.98|876.6|865.8|3
1647154740000|2022-03-13 06:59:00|876.79|865.99|876.6|865.8|876.89|866.09|876.6|865.8|4
1647154750000|2022-03-13 06:59:10|876.59|865.79|876.6|865.8|876.6|865.8|876.59|865.79|4
1647154760000|2022-03-13 06:59:20|876.51|865.71|876.51|865.71|876.51|865.71|876.51|865.71|1
1647154780000|2022-03-13 06:59:40|876.6|865.8|876.51|865.71|876.61|865.81|876.51|865.71|7
1647154790000|2022-03-13 06:59:50|876.61|865.81|876.84|866.04|876.84|866.04|876.51|865.71|7
1647154820000|2022-03-13 07:00:20|876.89|866.09|876.79|865.99|876.89|866.09|876.79|865.99|3
1647154850000|2022-03-13 07:00:50|876.82|866.02|876.72|865.92|876.82|866.02|876.71|865.91|6
1647154860000|2022-03-13 07:01:00|876.71|865.91|876.75|865.95|876.75|865.95|876.71|865.91|19
1647154870000|2022-03-13 07:01:10|876.74|865.94|876.76|865.96|876.76|865.96|876.74|865.94|13
1647154880000|2022-03-13 07:01:20|876.75|865.95|876.76|865.96|876.76|865.96|876.75|865.95|16
1647154890000|2022-03-13 07:01:30|876.75|865.95|877.39|866.59|877.39|866.59|876.7|865.9|14
1647154900000|2022-03-13 07:01:40|877.23|866.43|877.23|866.43|877.23|866.43|877.23|866.43|1
1647154910000|2022-03-13 07:01:50|877.24|866.44|877.24|866.44|877.24|866.44|877.24|866.44|1
1647154930000|2022-03-13 07:02:10|877.19|866.39|877.19|866.39|877.19|866.39|877.19|866.39|1
1647154940000|2022-03-13 07:02:20|877.03|866.23|877.08|866.28|877.08|866.28|877.03|866.23|2
1647154980000|2022-03-13 07:03:00|876.98|866.18|877.13|866.33|877.13|866.33|876.98|866.18|2
1647154990000|2022-03-13 07:03:10|877.1|866.3|877.12|866.32|877.12|866.32|877.1|866.3|3
1647155000000|2022-03-13 07:03:20|877.22|866.42|877.22|866.42|877.22|866.42|877.22|866.42|1
1647155010000|2022-03-13 07:03:30|877.56|866.76|877.29|866.49|877.56|866.76|877.29|866.49|2
1647155040000|2022-03-13 07:04:00|877.33|866.53|877.33|866.53|877.33|866.53|877.33|866.53|1
1647155050000|2022-03-13 07:04:10|877.32|866.52|877.32|866.52|877.32|866.52|877.32|866.52|1
1647155060000|2022-03-13 07:04:20|877.31|866.51|877.32|866.52|877.32|866.52|877.31|866.51|10
1647155070000|2022-03-13 07:04:30|877.31|866.51|877.32|866.52|877.32|866.52|877.31|866.51|6
1647155080000|2022-03-13 07:04:40|877.31|866.51|877.32|866.52|877.32|866.52|877.31|866.51|6
1647155100000|2022-03-13 07:05:00|877.33|866.53|877.33|866.53|877.33|866.53|877.33|866.53|1
1647155110000|2022-03-13 07:05:10|877.32|866.52|877.32|866.52|877.32|866.52|877.32|866.52|1
1647155120000|2022-03-13 07:05:20|877.59|866.79|877.32|866.52|877.59|866.79|877.32|866.52|4
1647155130000|2022-03-13 07:05:30|877.29|866.49|877.32|866.52|877.32|866.52|877.29|866.49|4
1647155140000|2022-03-13 07:05:40|877.29|866.49|877.34|866.54|877.34|866.54|877.29|866.49|16
1647155150000|2022-03-13 07:05:50|877.3|866.5|877.33|866.53|877.34|866.54|877.3|866.5|13
1647155160000|2022-03-13 07:06:00|877.34|866.54|877.33|866.53|877.34|866.54|877.33|866.53|18
1647155170000|2022-03-13 07:06:10|877.34|866.54|877.33|866.53|877.34|866.54|877.33|866.53|16
1647155180000|2022-03-13 07:06:20|877.34|866.54|877.34|866.54|877.34|866.54|877.33|866.53|11
1647155190000|2022-03-13 07:06:30|877.56|866.76|877.25|866.45|877.56|866.76|877.25|866.45|5
1647155200000|2022-03-13 07:06:40|877.26|866.46|877.26|866.46|877.26|866.46|877.22|866.42|19
1647155210000|2022-03-13 07:06:50|877.22|866.42|877.26|866.46|877.26|866.46|877.22|866.42|18
1647155220000|2022-03-13 07:07:00|877.22|866.42|877.32|866.52|877.32|866.52|877.22|866.42|13
1647155240000|2022-03-13 07:07:20|877.42|866.62|877.42|866.62|877.42|866.62|877.42|866.62|1
1647155250000|2022-03-13 07:07:30|877.29|866.49|877.29|866.49|877.29|866.49|877.29|866.49|1
1647155270000|2022-03-13 07:07:50|877.48|866.68|877.29|866.49|877.49|866.69|877.29|866.49|3
1647155280000|2022-03-13 07:08:00|877.19|866.39|877.19|866.39|877.19|866.39|877.19|866.39|1
1647155300000|2022-03-13 07:08:20|877.23|866.43|876.74|865.94|877.23|866.43|876.74|865.94|7
1647155340000|2022-03-13 07:09:00|876.37|865.57|876.37|865.57|876.37|865.57|876.37|865.57|1
1647155350000|2022-03-13 07:09:10|876.36|865.56|876.3|865.5|876.36|865.56|876.3|865.5|3
1647155400000|2022-03-13 07:10:00|876.47|865.67|876.47|865.67|876.47|865.67|876.47|865.67|1
1647155420000|2022-03-13 07:10:20|876.41|865.61|876.41|865.61|876.41|865.61|876.41|865.61|1
1647155430000|2022-03-13 07:10:30|876.64|865.84|876.41|865.61|876.64|865.84|876.41|865.61|2
1647155440000|2022-03-13 07:10:40|876.4|865.6|875.6|864.8|876.4|865.6|875.6|864.8|9
1647155450000|2022-03-13 07:10:50|875.62|864.82|875.6|864.8|875.69|864.89|875.6|864.8|6
1647155460000|2022-03-13 07:11:00|875.47|864.67|875.47|864.67|875.47|864.67|875.47|864.67|1
1647155470000|2022-03-13 07:11:10|875.46|864.66|875.47|864.67|875.47|864.67|875.46|864.66|2
1647155480000|2022-03-13 07:11:20|875.51|864.71|875.27|864.47|875.51|864.71|875.27|864.47|2
1647155500000|2022-03-13 07:11:40|875.39|864.59|875.39|864.59|875.39|864.59|875.39|864.59|1
1647155510000|2022-03-13 07:11:50|875.41|864.61|875.39|864.59|875.41|864.61|875.39|864.59|6
1647155520000|2022-03-13 07:12:00|875.41|864.61|875.81|865.01|875.81|865.01|875.32|864.52|8
1647155530000|2022-03-13 07:12:10|875.83|865.03|875.82|865.02|875.83|865.03|875.82|865.02|2
1647155540000|2022-03-13 07:12:20|875.83|865.03|875.82|865.02|875.83|865.03|875.82|865.02|12
1647155550000|2022-03-13 07:12:30|875.83|865.03|875.92|865.12|875.92|865.12|875.82|865.02|7
1647155610000|2022-03-13 07:13:30|875.91|865.11|875.91|865.11|875.91|865.11|875.91|865.11|1
1647155630000|2022-03-13 07:13:50|875.9|865.1|876.7|865.9|876.7|865.9|875.9|865.1|7
1647155640000|2022-03-13 07:14:00|876.69|865.89|876.91|866.11|876.91|866.11|876.69|865.89|9
1647155650000|2022-03-13 07:14:10|876.92|866.12|876.93|866.13|876.93|866.13|876.92|866.12|2
1647155660000|2022-03-13 07:14:20|877.03|866.23|877.03|866.23|877.04|866.24|877.03|866.23|9
1647155670000|2022-03-13 07:14:30|877.04|866.24|876.21|865.41|877.04|866.24|876.21|865.41|19
1647155680000|2022-03-13 07:14:40|876.22|865.42|876.37|865.57|876.38|865.58|876.17|865.37|10
1647155690000|2022-03-13 07:14:50|876.38|865.58|876.07|865.27|876.53|865.73|876.07|865.27|8
1647155700000|2022-03-13 07:15:00|876.05|865.25|876.03|865.23|876.07|865.27|876.03|865.23|3
1647155710000|2022-03-13 07:15:10|876.02|865.22|875.88|865.08|876.02|865.22|875.88|865.08|3
1647155720000|2022-03-13 07:15:20|875.87|865.07|875.87|865.07|875.87|865.07|875.87|865.07|1
1647155740000|2022-03-13 07:15:40|875.78|864.98|875.78|864.98|875.78|864.98|875.78|864.98|1
1647155750000|2022-03-13 07:15:50|875.83|865.03|875.84|865.04|875.84|865.04|875.83|865.03|12
1647155760000|2022-03-13 07:16:00|875.88|865.08|875.88|865.08|875.88|865.08|875.88|865.08|1
1647155780000|2022-03-13 07:16:20|875.9|865.1|875.91|865.11|875.92|865.12|875.9|865.1|3
1647155800000|2022-03-13 07:16:40|875.92|865.12|875.91|865.11|875.92|865.12|875.91|865.11|14
1647155810000|2022-03-13 07:16:50|875.92|865.12|875.92|865.12|875.92|865.12|875.91|865.11|9
1647155830000|2022-03-13 07:17:10|875.97|865.17|875.97|865.17|875.97|865.17|875.97|865.17|1
1647155840000|2022-03-13 07:17:20|876.09|865.29|876.09|865.29|876.09|865.29|876.09|865.29|1
1647155850000|2022-03-13 07:17:30|876.08|865.28|876.09|865.29|876.09|865.29|876.08|865.28|4
1647155870000|2022-03-13 07:17:50|876.08|865.28|875.94|865.14|876.09|865.29|875.94|865.14|5
1647155880000|2022-03-13 07:18:00|875.93|865.13|876.01|865.21|876.01|865.21|875.93|865.13|3
1647155890000|2022-03-13 07:18:10|876|865.2|876.01|865.21|876.01|865.21|876|865.2|4
1647155900000|2022-03-13 07:18:20|876|865.2|875.35|864.55|876.01|865.21|875.35|864.55|10
1647155910000|2022-03-13 07:18:30|875.08|864.28|875.08|864.28|875.08|864.28|875.08|864.28|1
1647155920000|2022-03-13 07:18:40|875.07|864.27|875.08|864.28|875.08|864.28|875.07|864.27|8
1647155930000|2022-03-13 07:18:50|875.07|864.27|875.12|864.32|875.12|864.32|875.07|864.27|7
1647155940000|2022-03-13 07:19:00|875.26|864.46|875.39|864.59|875.79|864.99|875.26|864.46|9
1647155960000|2022-03-13 07:19:20|875.2|864.4|875.2|864.4|875.2|864.4|875.2|864.4|1
1647155980000|2022-03-13 07:19:40|875.31|864.51|875.81|865.01|875.81|865.01|875.31|864.51|9
1647155990000|2022-03-13 07:19:50|875.8|865|875.81|865.01|875.81|865.01|875.8|865|16
1647156000000|2022-03-13 07:20:00|875.8|865|875.9|865.1|875.9|865.1|875.8|865|3
1647156010000|2022-03-13 07:20:10|875.89|865.09|875.9|865.1|875.9|865.1|875.89|865.09|2
1647156020000|2022-03-13 07:20:20|875.76|864.96|875.76|864.96|875.76|864.96|875.76|864.96|1
1647156030000|2022-03-13 07:20:30|875.77|864.97|875.76|864.96|875.77|864.97|875.76|864.96|2
1647156050000|2022-03-13 07:20:50|875.79|864.99|875.79|864.99|875.79|864.99|875.79|864.99|1
1647156060000|2022-03-13 07:21:00|875.8|865|875.8|865|875.8|865|875.79|864.99|3
1647156070000|2022-03-13 07:21:10|875.79|864.99|875.8|865|875.8|865|875.79|864.99|14
1647156080000|2022-03-13 07:21:20|875.79|864.99|875.8|865|875.8|865|875.79|864.99|14
1647156090000|2022-03-13 07:21:30|875.79|864.99|875.8|865|875.8|865|875.79|864.99|14
1647156100000|2022-03-13 07:21:40|875.79|864.99|875.79|864.99|875.8|865|875.79|864.99|9
1647156110000|2022-03-13 07:21:50|875.8|865|875.8|865|875.8|865|875.79|864.99|5
1647156120000|2022-03-13 07:22:00|875.79|864.99|875.87|865.07|875.87|865.07|875.79|864.99|5
1647156130000|2022-03-13 07:22:10|875.77|864.97|875.05|864.25|875.77|864.97|875.05|864.25|11
1647156140000|2022-03-13 07:22:20|875.07|864.27|874.74|863.94|875.07|864.27|874.73|863.93|4
1647156150000|2022-03-13 07:22:30|874.73|863.93|874.74|863.94|874.74|863.94|874.73|863.93|10
1647156160000|2022-03-13 07:22:40|874.73|863.93|874.74|863.94|874.74|863.94|874.73|863.93|12
1647156170000|2022-03-13 07:22:50|874.73|863.93|874.74|863.94|874.74|863.94|874.73|863.93|14
1647156180000|2022-03-13 07:23:00|874.73|863.93|874.79|863.99|874.79|863.99|874.73|863.93|5
1647156280000|2022-03-13 07:24:40|874.8|864|875.53|864.73|875.6|864.8|874.8|864|13
1647156290000|2022-03-13 07:24:50|875.6|864.8|875.83|865.03|875.85|865.05|875.6|864.8|14
1647156300000|2022-03-13 07:25:00|875.84|865.04|875.84|865.04|875.84|865.04|875.83|865.03|17
1647156310000|2022-03-13 07:25:10|875.83|865.03|875.88|865.08|875.89|865.09|875.83|865.03|11
1647156320000|2022-03-13 07:25:20|875.89|865.09|875.88|865.08|875.89|865.09|875.88|865.08|6
1647156340000|2022-03-13 07:25:40|875.89|865.09|875.83|865.03|875.89|865.09|875.83|865.03|3
1647156350000|2022-03-13 07:25:50|875.84|865.04|875.85|865.05|875.86|865.06|875.84|865.04|3
1647156360000|2022-03-13 07:26:00|875.89|865.09|875.89|865.09|875.89|865.09|875.89|865.09|1
1647156400000|2022-03-13 07:26:40|875.9|865.1|875.9|865.1|875.9|865.1|875.9|865.1|1
1647156410000|2022-03-13 07:26:50|875.91|865.11|876.76|865.96|876.76|865.96|875.91|865.11|6
1647156420000|2022-03-13 07:27:00|876.75|865.95|876.75|865.95|876.76|865.96|876.75|865.95|11
1647156430000|2022-03-13 07:27:10|876.76|865.96|876.75|865.95|876.76|865.96|876.75|865.95|16
1647156440000|2022-03-13 07:27:20|876.76|865.96|876.75|865.95|876.76|865.96|876.75|865.95|16
1647156450000|2022-03-13 07:27:30|876.76|865.96|876.75|865.95|876.76|865.96|876.75|865.95|16
1647156460000|2022-03-13 07:27:40|876.76|865.96|876.75|865.95|876.76|865.96|876.75|865.95|16
1647156470000|2022-03-13 07:27:50|876.76|865.96|876.75|865.95|876.76|865.96|876.75|865.95|12
1647156480000|2022-03-13 07:28:00|876.76|865.96|876.82|866.02|876.82|866.02|876.75|865.95|8
1647156510000|2022-03-13 07:28:30|876.77|865.97|876.79|865.99|876.79|865.99|876.77|865.97|2
1647156540000|2022-03-13 07:29:00|876.61|865.81|876.53|865.73|876.61|865.81|876.49|865.69|14
1647156550000|2022-03-13 07:29:10|876.54|865.74|876.87|866.07|876.87|866.07|876.54|865.74|12
1647156610000|2022-03-13 07:30:10|876.83|866.03|876.83|866.03|876.83|866.03|876.82|866.02|15
1647156620000|2022-03-13 07:30:20|876.82|866.02|876.83|866.03|876.83|866.03|876.82|866.02|8
1647156630000|2022-03-13 07:30:30|876.82|866.02|876.9|866.1|876.9|866.1|876.82|866.02|11
1647156650000|2022-03-13 07:30:50|876.89|866.09|876.6|865.8|876.89|866.09|876.6|865.8|2
1647156660000|2022-03-13 07:31:00|876.58|865.78|876.89|866.09|876.89|866.09|876.58|865.78|15
1647156680000|2022-03-13 07:31:20|876.9|866.1|876.9|866.1|876.9|866.1|876.9|866.1|1
1647156690000|2022-03-13 07:31:30|876.87|866.07|876.87|866.07|876.87|866.07|876.86|866.06|17
1647156700000|2022-03-13 07:31:40|876.86|866.06|877.26|866.46|877.26|866.46|876.86|866.06|11
1647156710000|2022-03-13 07:31:50|877.5|866.7|877.53|866.73|877.53|866.73|877.5|866.7|2
1647156720000|2022-03-13 07:32:00|877.51|866.71|877.17|866.37|877.51|866.71|877.17|866.37|8
1647156730000|2022-03-13 07:32:10|876.91|866.11|876.91|866.11|876.91|866.11|876.91|866.11|1
1647156740000|2022-03-13 07:32:20|876.9|866.1|876.9|866.1|876.9|866.1|876.9|866.1|1
1647156760000|2022-03-13 07:32:40|876.89|866.09|876.46|865.66|876.89|866.09|876.45|865.65|7
1647156770000|2022-03-13 07:32:50|876.47|865.67|876.46|865.66|876.47|865.67|876.46|865.66|2
1647156780000|2022-03-13 07:33:00|876.42|865.62|876.38|865.58|876.42|865.62|876.38|865.58|2
1647156790000|2022-03-13 07:33:10|876.34|865.54|876.34|865.54|876.34|865.54|876.34|865.54|1
1647156800000|2022-03-13 07:33:20|876.28|865.48|876.31|865.51|876.31|865.51|876.28|865.48|2
1647156820000|2022-03-13 07:33:40|876.27|865.47|875.94|865.14|876.27|865.47|875.93|865.13|4
1647156830000|2022-03-13 07:33:50|875.93|865.13|875.93|865.13|875.94|865.14|875.93|865.13|9
1647156840000|2022-03-13 07:34:00|875.71|864.91|875.71|864.91|875.71|864.91|875.71|864.91|1
1647156850000|2022-03-13 07:34:10|875.69|864.89|875.05|864.25|875.69|864.89|875.05|864.25|3
1647156860000|2022-03-13 07:34:20|875.03|864.23|874.87|864.07|875.03|864.23|874.87|864.07|7
1647156870000|2022-03-13 07:34:30|874.86|864.06|874.66|863.86|874.86|864.06|874.66|863.86|2
1647156880000|2022-03-13 07:34:40|874.73|863.93|874.73|863.93|874.73|863.93|874.73|863.93|1
1647156900000|2022-03-13 07:35:00|874.62|863.82|874.61|863.81|874.62|863.82|874.61|863.81|2
1647156940000|2022-03-13 07:35:40|874.62|863.82|874.91|864.11|874.91|864.11|874.61|863.81|10
1647156950000|2022-03-13 07:35:50|874.92|864.12|874.77|863.97|874.93|864.13|874.76|863.96|7
1647156960000|2022-03-13 07:36:00|874.92|864.12|875.76|864.96|875.76|864.96|874.92|864.12|5
1647156970000|2022-03-13 07:36:10|875.63|864.83|875.73|864.93|875.73|864.93|875.63|864.83|3
1647156990000|2022-03-13 07:36:30|875.63|864.83|875|864.2|875.63|864.83|875|864.2|4
1647157010000|2022-03-13 07:36:50|874.92|864.12|874.92|864.12|874.92|864.12|874.92|864.12|1
1647157020000|2022-03-13 07:37:00|875.13|864.33|875.61|864.81|875.62|864.82|875.13|864.33|7
1647157030000|2022-03-13 07:37:10|875.62|864.82|875.61|864.81|875.62|864.82|875.61|864.81|14
1647157040000|2022-03-13 07:37:20|875.62|864.82|875.57|864.77|875.62|864.82|875.57|864.77|10
1647157050000|2022-03-13 07:37:30|875.62|864.82|875.41|864.61|875.62|864.82|875.41|864.61|2
1647157060000|2022-03-13 07:37:40|875.62|864.82|875.62|864.82|875.62|864.82|875.62|864.82|1
1647157070000|2022-03-13 07:37:50|875.63|864.83|875.63|864.83|875.64|864.84|875.63|864.83|5
1647157080000|2022-03-13 07:38:00|875.64|864.84|875.62|864.82|875.64|864.84|875.62|864.82|9
1647157090000|2022-03-13 07:38:10|875.63|864.83|875.63|864.83|875.64|864.84|875.62|864.82|9
1647157100000|2022-03-13 07:38:20|875.64|864.84|875.63|864.83|875.64|864.84|875.63|864.83|18
1647157110000|2022-03-13 07:38:30|875.64|864.84|875.62|864.82|875.64|864.84|875.62|864.82|3
1647157120000|2022-03-13 07:38:40|875.63|864.83|875.65|864.85|875.65|864.85|875.63|864.83|3
1647157130000|2022-03-13 07:38:50|875.64|864.84|875.96|865.16|875.96|865.16|875.63|864.83|10
1647157140000|2022-03-13 07:39:00|876.4|865.6|876.4|865.6|876.4|865.6|876.4|865.6|1
1647157150000|2022-03-13 07:39:10|876.41|865.61|876.41|865.61|876.42|865.62|876.41|865.61|3
1647157160000|2022-03-13 07:39:20|876.42|865.62|876.59|865.79|876.6|865.8|876.41|865.61|12
1647157170000|2022-03-13 07:39:30|876.6|865.8|876.59|865.79|876.6|865.8|876.59|865.79|18
1647157180000|2022-03-13 07:39:40|876.6|865.8|876.59|865.79|876.6|865.8|876.59|865.79|18
1647157190000|2022-03-13 07:39:50|876.6|865.8|876.58|865.78|876.6|865.8|876.58|865.78|19
1647157200000|2022-03-13 07:40:00|876.59|865.79|877.04|866.24|877.06|866.26|876.43|865.63|24
1647157210000|2022-03-13 07:40:10|877.05|866.25|877.37|866.57|877.37|866.57|877.04|866.24|13
1647157220000|2022-03-13 07:40:20|877.4|866.6|877.41|866.61|877.41|866.61|877.33|866.53|16
1647157230000|2022-03-13 07:40:30|877.4|866.6|877.03|866.23|877.41|866.61|877.03|866.23|18
1647157240000|2022-03-13 07:40:40|877.02|866.22|877.02|866.22|877.03|866.23|877.02|866.22|15
1647157250000|2022-03-13 07:40:50|877.03|866.23|877.2|866.4|877.2|866.4|876.92|866.12|15
1647157260000|2022-03-13 07:41:00|877.18|866.38|877.45|866.65|877.5|866.7|877.18|866.38|13
1647157300000|2022-03-13 07:41:40|877.5|866.7|877.45|866.65|877.5|866.7|877.45|866.65|2
1647157310000|2022-03-13 07:41:50|877.5|866.7|877.45|866.65|877.5|866.7|877.45|866.65|12
1647157320000|2022-03-13 07:42:00|877.5|866.7|877.46|866.66|877.5|866.7|877.39|866.59|7
1647157330000|2022-03-13 07:42:10|877.39|866.59|877.39|866.59|877.46|866.66|877.39|866.59|3
1647157340000|2022-03-13 07:42:20|877.4|866.6|877.52|866.72|877.52|866.72|877.39|866.59|16
1647157350000|2022-03-13 07:42:30|877.45|866.65|877.45|866.65|877.52|866.72|877.45|866.65|14
1647157360000|2022-03-13 07:42:40|877.51|866.71|877.52|866.72|877.52|866.72|877.45|866.65|17
1647157370000|2022-03-13 07:42:50|877.45|866.65|877.66|866.86|877.68|866.88|877.43|866.63|18
1647157380000|2022-03-13 07:43:00|877.67|866.87|877.7|866.9|877.7|866.9|877.66|866.86|11
1647157390000|2022-03-13 07:43:10|877.68|866.88|877.61|866.81|877.7|866.9|877.61|866.81|5
1647157400000|2022-03-13 07:43:20|877.59|866.79|877.62|866.82|877.62|866.82|877.59|866.79|5
1647157430000|2022-03-13 07:43:50|877.59|866.79|877.24|866.44|877.59|866.79|877.24|866.44|5
1647157440000|2022-03-13 07:44:00|877.17|866.37|876.91|866.11|877.18|866.38|876.91|866.11|3
1647157460000|2022-03-13 07:44:20|876.89|866.09|876.89|866.09|876.89|866.09|876.89|866.09|1
1647157470000|2022-03-13 07:44:30|876.79|865.99|876.79|865.99|876.79|865.99|876.79|865.99|1
1647157500000|2022-03-13 07:45:00|876.78|865.98|876.75|865.95|876.78|865.98|876.75|865.95|2
1647157510000|2022-03-13 07:45:10|876.78|865.98|876.78|865.98|876.78|865.98|876.78|865.98|1
1647157520000|2022-03-13 07:45:20|876.63|865.83|876.63|865.83|876.63|865.83|876.63|865.83|1
1647157530000|2022-03-13 07:45:30|876.62|865.82|876.62|865.82|876.62|865.82|876.62|865.82|1
1647157540000|2022-03-13 07:45:40|876.61|865.81|876.61|865.81|876.61|865.81|876.61|865.81|1
1647157560000|2022-03-13 07:46:00|876.72|865.92|876.72|865.92|876.72|865.92|876.72|865.92|1
1647157570000|2022-03-13 07:46:10|876.71|865.91|876.71|865.91|876.71|865.91|876.71|865.91|1
1647157600000|2022-03-13 07:46:40|876.75|865.95|876.75|865.95|876.75|865.95|876.75|865.95|1
1647157730000|2022-03-13 07:48:50|876.72|865.92|876.72|865.92|876.72|865.92|876.41|865.61|5
1647157740000|2022-03-13 07:49:00|876.68|865.88|876.67|865.87|876.68|865.88|876.67|865.87|10
1647157750000|2022-03-13 07:49:10|876.68|865.88|876.67|865.87|876.68|865.88|876.67|865.87|16
1647157760000|2022-03-13 07:49:20|876.68|865.88|876.05|865.25|876.68|865.88|876.05|865.25|12
1647157780000|2022-03-13 07:49:40|876.22|865.42|876.22|865.42|876.22|865.42|876.22|865.42|1
1647157790000|2022-03-13 07:49:50|876.1|865.3|876.1|865.3|876.1|865.3|876.09|865.29|15
1647157800000|2022-03-13 07:50:00|876.09|865.29|875.97|865.17|876.1|865.3|875.97|865.17|9
1647157810000|2022-03-13 07:50:10|875.96|865.16|875.97|865.17|875.97|865.17|875.96|865.16|4
1647157830000|2022-03-13 07:50:30|875.96|865.16|875.97|865.17|875.97|865.17|875.96|865.16|10
1647157840000|2022-03-13 07:50:40|875.96|865.16|875.97|865.17|875.97|865.17|875.96|865.16|14
1647157850000|2022-03-13 07:50:50|875.96|865.16|875.91|865.11|875.97|865.17|875.91|865.11|13
1647157920000|2022-03-13 07:52:00|875.9|865.1|875.9|865.1|875.9|865.1|875.9|865.1|1
1647157930000|2022-03-13 07:52:10|875.76|864.96|875.76|864.96|875.76|864.96|875.76|864.96|1
1647157960000|2022-03-13 07:52:40|875.77|864.97|875.77|864.97|875.77|864.97|875.77|864.97|1
1647157980000|2022-03-13 07:53:00|875.63|864.83|874.9|864.1|875.63|864.83|874.86|864.06|8
1647157990000|2022-03-13 07:53:10|874.87|864.07|874.78|863.98|874.87|864.07|874.78|863.98|2
1647158010000|2022-03-13 07:53:30|874.67|863.87|874.67|863.87|874.67|863.87|874.66|863.86|3
1647158030000|2022-03-13 07:53:50|874.85|864.05|874.85|864.05|874.85|864.05|874.85|864.05|1
1647158040000|2022-03-13 07:54:00|874.84|864.04|874.85|864.05|874.85|864.05|874.84|864.04|2
1647158060000|2022-03-13 07:54:20|874.86|864.06|874.85|864.05|874.86|864.06|874.85|864.05|2
1647158070000|2022-03-13 07:54:30|874.84|864.04|874.84|864.04|874.84|864.04|874.84|864.04|1
1647158080000|2022-03-13 07:54:40|874.74|863.94|874.74|863.94|874.74|863.94|874.74|863.94|1
1647158090000|2022-03-13 07:54:50|874.77|863.97|875.57|864.77|875.63|864.83|874.77|863.97|8
1647158100000|2022-03-13 07:55:00|875.63|864.83|875.89|865.09|875.89|865.09|875.63|864.83|2
1647158110000|2022-03-13 07:55:10|875.82|865.02|875.89|865.09|875.89|865.09|875.82|865.02|2
1647158120000|2022-03-13 07:55:20|875.9|865.1|875.9|865.1|875.9|865.1|875.89|865.09|5
1647158130000|2022-03-13 07:55:30|875.89|865.09|875.9|865.1|875.9|865.1|875.89|865.09|2
1647158140000|2022-03-13 07:55:40|875.91|865.11|875.91|865.11|875.91|865.11|875.91|865.11|1
1647158150000|2022-03-13 07:55:50|875.79|864.99|875.27|864.47|875.79|864.99|875.25|864.45|7
1647158160000|2022-03-13 07:56:00|874.94|864.14|875.69|864.89|875.7|864.9|874.94|864.14|7
1647158180000|2022-03-13 07:56:20|875.85|865.05|875.85|865.05|875.85|865.05|875.85|865.05|1
1647158190000|2022-03-13 07:56:30|875.68|864.88|875.27|864.47|875.68|864.88|875.27|864.47|3
1647158200000|2022-03-13 07:56:40|875.16|864.36|875.56|864.76|875.56|864.76|875.09|864.29|20
1647158210000|2022-03-13 07:56:50|875.57|864.77|875.56|864.76|875.57|864.77|875.56|864.76|12
1647158220000|2022-03-13 07:57:00|875.57|864.77|875.87|865.07|875.87|865.07|875.56|864.76|3
1647158230000|2022-03-13 07:57:10|875.88|865.08|875.88|865.08|875.88|865.08|875.88|865.08|1
1647158270000|2022-03-13 07:57:50|875.77|864.97|875.43|864.63|875.77|864.97|875.43|864.63|3
1647158280000|2022-03-13 07:58:00|875.47|864.67|875.59|864.79|875.59|864.79|875.45|864.65|4
1647158290000|2022-03-13 07:58:10|875.53|864.73|875.45|864.65|875.53|864.73|875.45|864.65|2
1647158300000|2022-03-13 07:58:20|875.33|864.53|875.33|864.53|875.33|864.53|875.33|864.53|1
1647158340000|2022-03-13 07:59:00|875.39|864.59|875.45|864.65|875.45|864.65|875.39|864.59|2
1647158350000|2022-03-13 07:59:10|875.46|864.66|875.51|864.71|875.51|864.71|875.46|864.66|2
1647158370000|2022-03-13 07:59:30|875.78|864.98|875.59|864.79|875.92|865.12|875.59|864.79|8
1647158380000|2022-03-13 07:59:40|875.57|864.77|875.57|864.77|875.57|864.77|875.57|864.77|1
1647158400000|2022-03-13 08:00:00|875.73|864.93|875.73|864.93|875.73|864.93|875.73|864.93|1
1647158410000|2022-03-13 08:00:10|875.7|864.9|875.96|865.16|875.96|865.16|875.7|864.9|5
1647158420000|2022-03-13 08:00:20|876.41|865.61|876.41|865.61|876.6|865.8|876.41|865.61|5
1647158430000|2022-03-13 08:00:30|876.43|865.63|876.46|865.66|876.46|865.66|876.43|865.63|2
1647158460000|2022-03-13 08:01:00|876.43|865.63|876.46|865.66|876.46|865.66|876.43|865.63|2
1647158490000|2022-03-13 08:01:30|876.51|865.71|876.51|865.71|876.51|865.71|876.5|865.7|13
1647158500000|2022-03-13 08:01:40|876.5|865.7|876.51|865.71|876.51|865.71|876.5|865.7|10
1647158510000|2022-03-13 08:01:50|876.5|865.7|876.55|865.75|876.55|865.75|876.5|865.7|6
1647158520000|2022-03-13 08:02:00|876.47|865.67|876.69|865.89|876.69|865.89|876.47|865.67|13
1647158530000|2022-03-13 08:02:10|876.68|865.88|876.65|865.85|876.69|865.89|876.59|865.79|12
1647158540000|2022-03-13 08:02:20|876.68|865.88|876.68|865.88|876.68|865.88|876.68|865.88|1
1647158550000|2022-03-13 08:02:30|876.64|865.84|875.88|865.08|876.68|865.88|875.88|865.08|11
1647158560000|2022-03-13 08:02:40|875.87|865.07|875.84|865.04|875.88|865.08|875.84|865.04|5
1647158570000|2022-03-13 08:02:50|875.46|864.66|875.58|864.78|875.58|864.78|875.35|864.55|3
1647158580000|2022-03-13 08:03:00|875.79|864.99|876.25|865.45|876.25|865.45|875.79|864.99|17
1647158590000|2022-03-13 08:03:10|876.22|865.42|876.25|865.45|876.25|865.45|876.22|865.42|14
1647158600000|2022-03-13 08:03:20|876.22|865.42|876.24|865.44|876.25|865.45|876.22|865.42|8
1647158610000|2022-03-13 08:03:30|876.25|865.45|876.24|865.44|876.25|865.45|876.22|865.42|7
1647158620000|2022-03-13 08:03:40|876.25|865.45|876.62|865.82|876.62|865.82|876.24|865.44|5
1647158630000|2022-03-13 08:03:50|876.72|865.92|876.95|866.15|876.95|866.15|876.72|865.92|2
1647158640000|2022-03-13 08:04:00|876.96|866.16|879.62|868.82|880.06|869.26|876.96|866.16|15
1647158650000|2022-03-13 08:04:10|879.51|868.71|878.95|868.15|879.51|868.71|878.95|868.15|9
1647158660000|2022-03-13 08:04:20|878.89|868.09|878.22|867.42|878.89|868.09|878.22|867.42|3
1647158670000|2022-03-13 08:04:30|878.21|867.41|877.78|866.98|878.22|867.42|877.74|866.94|6
1647158680000|2022-03-13 08:04:40|877.74|866.94|877.99|867.19|878|867.2|877.74|866.94|12
1647158690000|2022-03-13 08:04:50|878|867.2|878.08|867.28|878.08|867.28|877.99|867.19|13
1647158700000|2022-03-13 08:05:00|878.14|867.34|878.6|867.8|878.64|867.84|878.08|867.28|12
1647158710000|2022-03-13 08:05:10|878.61|867.81|878.6|867.8|878.64|867.84|878.6|867.8|20
1647158720000|2022-03-13 08:05:20|878.61|867.81|878.14|867.34|878.61|867.81|878.14|867.34|8
1647158730000|2022-03-13 08:05:30|877.92|867.12|877.52|866.72|877.92|867.12|877.52|866.72|4
1647158740000|2022-03-13 08:05:40|877.51|866.71|877.14|866.34|877.56|866.76|877.14|866.34|5
1647158760000|2022-03-13 08:06:00|877.15|866.35|877.62|866.82|877.63|866.83|877.14|866.34|12
1647158770000|2022-03-13 08:06:10|877.63|866.83|877.62|866.82|877.63|866.83|877.62|866.82|12
1647158780000|2022-03-13 08:06:20|877.63|866.83|877.17|866.37|877.68|866.88|877.17|866.37|16
1647158790000|2022-03-13 08:06:30|877.16|866.36|876.57|865.77|877.17|866.37|876.57|865.77|7
1647158800000|2022-03-13 08:06:40|876.34|865.54|876.14|865.34|876.34|865.54|876.14|865.34|6
1647158810000|2022-03-13 08:06:50|876.06|865.26|874.8|864|876.06|865.26|874.65|863.85|6
1647158820000|2022-03-13 08:07:00|874.86|864.06|875.74|864.94|875.78|864.98|874.86|864.06|13
1647158830000|2022-03-13 08:07:10|875.77|864.97|875.74|864.94|875.78|864.98|875.73|864.93|19
1647158840000|2022-03-13 08:07:20|875.75|864.95|875.9|865.1|875.91|865.11|875.74|864.94|9
1647158850000|2022-03-13 08:07:30|875.74|864.94|875.2|864.4|875.74|864.94|875.2|864.4|13
1647158860000|2022-03-13 08:07:40|875.18|864.38|875.2|864.4|875.2|864.4|875.18|864.38|2
1647158870000|2022-03-13 08:07:50|875.15|864.35|875.15|864.35|875.15|864.35|875.14|864.34|5
1647158880000|2022-03-13 08:08:00|875.02|864.22|875.02|864.22|875.02|864.22|875.01|864.21|3
1647158890000|2022-03-13 08:08:10|875.01|864.21|875.02|864.22|875.02|864.22|875.01|864.21|2
1647158900000|2022-03-13 08:08:20|874.94|864.14|874.94|864.14|874.95|864.15|874.94|864.14|3
1647158910000|2022-03-13 08:08:30|874.95|864.15|874.94|864.14|874.95|864.15|874.94|864.14|2
1647158920000|2022-03-13 08:08:40|874.95|864.15|874.78|863.98|874.95|864.15|874.78|863.98|9
1647158940000|2022-03-13 08:09:00|874.79|863.99|874.78|863.98|874.79|863.99|874.78|863.98|2
1647158960000|2022-03-13 08:09:20|874.79|863.99|874.46|863.66|874.79|863.99|874.46|863.66|6
1647158970000|2022-03-13 08:09:30|874.38|863.58|874.38|863.58|874.38|863.58|874.38|863.58|1
1647158980000|2022-03-13 08:09:40|874.43|863.63|874.66|863.86|874.66|863.86|874.43|863.63|10
1647158990000|2022-03-13 08:09:50|874.62|863.82|875.3|864.5|875.3|864.5|874.62|863.82|7
1647159000000|2022-03-13 08:10:00|875.27|864.47|875.26|864.46|875.3|864.5|875.26|864.46|4
1647159010000|2022-03-13 08:10:10|875.33|864.53|875.33|864.53|875.33|864.53|875.27|864.47|15
1647159020000|2022-03-13 08:10:20|875.27|864.47|875.33|864.53|875.33|864.53|875.27|864.47|14
1647159030000|2022-03-13 08:10:30|875.27|864.47|875.41|864.61|875.41|864.61|875.27|864.47|15
1647159040000|2022-03-13 08:10:40|875.35|864.55|875.61|864.81|875.61|864.81|875.32|864.52|14
1647159050000|2022-03-13 08:10:50|875.63|864.83|875.63|864.83|875.64|864.84|875.63|864.83|7
1647159060000|2022-03-13 08:11:00|875.64|864.84|875.75|864.95|875.75|864.95|875.63|864.83|9
1647159070000|2022-03-13 08:11:10|875.58|864.78|875.58|864.78|875.58|864.78|875.58|864.78|1
1647159100000|2022-03-13 08:11:40|875.6|864.8|875.6|864.8|875.6|864.8|875.6|864.8|1
1647159110000|2022-03-13 08:11:50|875.55|864.75|875.56|864.76|875.56|864.76|875.55|864.75|10
1647159120000|2022-03-13 08:12:00|875.55|864.75|875.5|864.7|875.57|864.77|875.5|864.7|5
1647159140000|2022-03-13 08:12:20|875.54|864.74|875.54|864.74|875.54|864.74|875.54|864.74|1
1647159150000|2022-03-13 08:12:30|875.33|864.53|874.95|864.15|875.33|864.53|874.95|864.15|3
1647159160000|2022-03-13 08:12:40|874.96|864.16|874.86|864.06|874.96|864.16|874.85|864.05|7
1647159170000|2022-03-13 08:12:50|874.85|864.05|874.88|864.08|874.88|864.08|874.85|864.05|3
1647159190000|2022-03-13 08:13:10|874.82|864.02|874.82|864.02|874.82|864.02|874.82|864.02|1
1647159210000|2022-03-13 08:13:30|874.79|863.99|874.28|863.48|874.79|863.99|874.28|863.48|4
1647159220000|2022-03-13 08:13:40|874|863.2|874.53|863.73|874.53|863.73|874|863.2|8
1647159230000|2022-03-13 08:13:50|874.29|863.49|874.29|863.49|874.29|863.49|874.29|863.49|1
1647159240000|2022-03-13 08:14:00|874.42|863.62|874.4|863.6|874.64|863.84|874.29|863.49|10
1647159250000|2022-03-13 08:14:10|874.52|863.72|874.51|863.71|874.52|863.72|874.51|863.71|2
1647159260000|2022-03-13 08:14:20|874.3|863.5|873.99|863.19|874.3|863.5|873.99|863.19|2
1647159270000|2022-03-13 08:14:30|873.93|863.13|873.93|863.13|873.93|863.13|873.93|863.13|1
1647159280000|2022-03-13 08:14:40|873.86|863.06|873.86|863.06|873.86|863.06|873.86|863.06|1
1647159300000|2022-03-13 08:15:00|873.77|862.97|873.77|862.97|873.77|862.97|873.77|862.97|1
1647159310000|2022-03-13 08:15:10|873.66|862.86|873.54|862.74|873.66|862.86|873.54|862.74|5
1647159320000|2022-03-13 08:15:20|873.62|862.82|873.66|862.86|873.67|862.87|873.62|862.82|4
1647159330000|2022-03-13 08:15:30|873.67|862.87|874.26|863.46|874.26|863.46|873.67|862.87|3
1647159340000|2022-03-13 08:15:40|874.58|863.78|874.61|863.81|874.61|863.81|874.52|863.72|3
1647159350000|2022-03-13 08:15:50|874.74|863.94|875.3|864.5|875.31|864.51|874.74|863.94|13
1647159360000|2022-03-13 08:16:00|875.58|864.78|875.13|864.33|875.58|864.78|875.11|864.31|7
1647159370000|2022-03-13 08:16:10|875.14|864.34|874.97|864.17|875.14|864.34|874.97|864.17|3
1647159390000|2022-03-13 08:16:30|874.92|864.12|874.92|864.12|874.92|864.12|874.92|864.12|1
1647159410000|2022-03-13 08:16:50|874.91|864.11|874.91|864.11|874.91|864.11|874.9|864.1|9
1647159420000|2022-03-13 08:17:00|874.9|864.1|874.91|864.11|874.91|864.11|874.9|864.1|6
1647159440000|2022-03-13 08:17:20|874.97|864.17|874.77|863.97|874.97|864.17|874.77|863.97|3
1647159450000|2022-03-13 08:17:30|874.78|863.98|874.81|864.01|874.81|864.01|874.6|863.8|8
1647159460000|2022-03-13 08:17:40|874.8|864|874.81|864.01|874.81|864.01|874.8|864|12
1647159470000|2022-03-13 08:17:50|874.79|863.99|874.96|864.16|874.96|864.16|874.79|863.99|3
1647159480000|2022-03-13 08:18:00|874.84|864.04|874.53|863.73|874.84|864.04|874.53|863.73|5
1647159490000|2022-03-13 08:18:10|874.52|863.72|874.83|864.03|874.83|864.03|874.52|863.72|3
1647159500000|2022-03-13 08:18:20|874.64|863.84|874.47|863.67|874.64|863.84|874.47|863.67|3
1647159520000|2022-03-13 08:18:40|874.59|863.79|874.59|863.79|874.59|863.79|874.59|863.79|1
1647159530000|2022-03-13 08:18:50|874.61|863.81|873.92|863.12|874.61|863.81|873.92|863.12|6
1647159590000|2022-03-13 08:19:50|873.91|863.11|873.92|863.12|873.92|863.12|873.91|863.11|2
1647159600000|2022-03-13 08:20:00|873.91|863.11|873.91|863.11|873.91|863.11|873.91|863.11|1
1647159630000|2022-03-13 08:20:30|873.9|863.1|873.34|862.54|873.9|863.1|873.34|862.54|4
1647159640000|2022-03-13 08:20:40|872.95|862.15|871.86|861.06|872.95|862.15|871.85|861.05|6
1647159650000|2022-03-13 08:20:50|871.9|861.1|871.9|861.1|871.9|861.1|871.9|861.1|1
1647159670000|2022-03-13 08:21:10|871.89|861.09|871.9|861.1|871.92|861.12|871.89|861.09|3
1647159680000|2022-03-13 08:21:20|872.01|861.21|872.65|861.85|872.67|861.87|872.01|861.21|11
1647159690000|2022-03-13 08:21:30|872.67|861.87|873.86|863.06|873.86|863.06|872.65|861.85|15
1647159700000|2022-03-13 08:21:40|873.74|862.94|873.22|862.42|873.74|862.94|873.21|862.41|14
1647159710000|2022-03-13 08:21:50|873.21|862.41|873.6|862.8|873.62|862.82|873.19|862.39|5
1647159720000|2022-03-13 08:22:00|873.7|862.9|873.7|862.9|873.7|862.9|873.7|862.9|1
1647159730000|2022-03-13 08:22:10|873.49|862.69|873.12|862.32|873.49|862.69|873.12|862.32|7
1647159740000|2022-03-13 08:22:20|872.94|862.14|872.94|862.14|872.94|862.14|872.94|862.14|1
1647159760000|2022-03-13 08:22:40|872.92|862.12|872.94|862.14|872.94|862.14|872.92|862.12|2
1647159770000|2022-03-13 08:22:50|872.92|862.12|872.92|862.12|872.92|862.12|872.92|862.12|1
1647159780000|2022-03-13 08:23:00|872.91|862.11|872.91|862.11|872.91|862.11|872.9|862.1|5
1647159790000|2022-03-13 08:23:10|872.9|862.1|872.91|862.11|872.91|862.11|872.9|862.1|8
1647159800000|2022-03-13 08:23:20|872.84|862.04|872.69|861.89|872.84|862.04|872.18|861.38|6
1647159810000|2022-03-13 08:23:30|872.82|862.02|872.81|862.01|872.82|862.02|872.81|862.01|2
1647159840000|2022-03-13 08:24:00|872.6|861.8|872.38|861.58|872.6|861.8|871.98|861.18|5
1647159850000|2022-03-13 08:24:10|872.39|861.59|872.8|862|872.8|862|872.38|861.58|3
1647159860000|2022-03-13 08:24:20|872.81|862.01|872.81|862.01|872.81|862.01|872.81|862.01|1
1647159900000|2022-03-13 08:25:00|872.78|861.98|872.42|861.62|872.78|861.98|872.42|861.62|10
1647159910000|2022-03-13 08:25:10|872.57|861.77|872.69|861.89|872.69|861.89|872.57|861.77|2
1647159920000|2022-03-13 08:25:20|872.8|862|872.8|862|872.8|862|872.8|862|1
1647159930000|2022-03-13 08:25:30|872.79|861.99|872.79|861.99|872.79|861.99|872.79|861.99|1
1647159940000|2022-03-13 08:25:40|872.8|862|872.79|861.99|872.8|862|872.79|861.99|2
1647159960000|2022-03-13 08:26:00|872.58|861.78|872.79|861.99|872.79|861.99|872.42|861.62|7
1647159970000|2022-03-13 08:26:10|872.73|861.93|872.73|861.93|872.74|861.94|872.73|861.93|3
1647159980000|2022-03-13 08:26:20|872.79|861.99|872.79|861.99|872.79|861.99|872.79|861.99|1
1647160000000|2022-03-13 08:26:40|872.86|862.06|872.79|861.99|872.86|862.06|872.79|861.99|2
1647160020000|2022-03-13 08:27:00|872.57|861.77|872.57|861.77|872.57|861.77|872.57|861.77|1
1647160030000|2022-03-13 08:27:10|872.34|861.54|872.34|861.54|872.34|861.54|872.34|861.54|1
1647160040000|2022-03-13 08:27:20|872.49|861.69|872.57|861.77|872.57|861.77|872.49|861.69|2
1647160050000|2022-03-13 08:27:30|872.27|861.47|871.92|861.12|872.27|861.47|871.92|861.12|3
1647160060000|2022-03-13 08:27:40|871.91|861.11|871.91|861.11|871.91|861.11|871.91|861.11|1
1647160070000|2022-03-13 08:27:50|871.9|861.1|871.89|861.09|871.9|861.1|871.89|861.09|2
1647160080000|2022-03-13 08:28:00|871.76|860.96|871.59|860.79|871.76|860.96|871.59|860.79|2
1647160090000|2022-03-13 08:28:10|871.61|860.81|872.01|861.21|872.01|861.21|871.61|860.81|4
1647160100000|2022-03-13 08:28:20|872.02|861.22|872.01|861.21|872.02|861.22|872.01|861.21|8
1647160110000|2022-03-13 08:28:30|872.02|861.22|872.13|861.33|872.13|861.33|872.01|861.21|9
1647160120000|2022-03-13 08:28:40|872.14|861.34|872.71|861.91|872.71|861.91|872.13|861.33|6
1647160140000|2022-03-13 08:29:00|872.64|861.84|872.89|862.09|872.89|862.09|872.64|861.84|2
1647160150000|2022-03-13 08:29:10|872.9|862.1|872.89|862.09|872.9|862.1|872.89|862.09|12
1647160160000|2022-03-13 08:29:20|872.9|862.1|872.89|862.09|872.9|862.1|872.89|862.09|6
1647160200000|2022-03-13 08:30:00|872.87|862.07|872.87|862.07|872.87|862.07|872.87|862.07|1
1647160210000|2022-03-13 08:30:10|872.86|862.06|872.87|862.07|872.87|862.07|872.86|862.06|8
1647160220000|2022-03-13 08:30:20|872.86|862.06|872.87|862.07|872.87|862.07|872.86|862.06|8
1647160230000|2022-03-13 08:30:30|872.86|862.06|873.65|862.85|873.73|862.93|872.86|862.06|21
1647160240000|2022-03-13 08:30:40|874.01|863.21|874.05|863.25|874.61|863.81|874.01|863.21|6
1647160250000|2022-03-13 08:30:50|873.99|863.19|874.37|863.57|874.37|863.57|873.98|863.18|4
1647160260000|2022-03-13 08:31:00|874.69|863.89|874.69|863.89|874.69|863.89|874.69|863.89|1
1647160280000|2022-03-13 08:31:20|874.73|863.93|874.73|863.93|874.74|863.94|874.73|863.93|5
1647160290000|2022-03-13 08:31:30|874.74|863.94|875.09|864.29|875.1|864.3|874.73|863.93|15
1647160300000|2022-03-13 08:31:40|875.1|864.3|875.09|864.29|875.11|864.31|875.09|864.29|16
1647160310000|2022-03-13 08:31:50|875.1|864.3|875.02|864.22|875.1|864.3|875.01|864.21|19
1647160320000|2022-03-13 08:32:00|875.01|864.21|875.02|864.22|875.02|864.22|875.01|864.21|16
1647160330000|2022-03-13 08:32:10|875.01|864.21|875.02|864.22|875.02|864.22|875.01|864.21|14
1647160340000|2022-03-13 08:32:20|875.01|864.21|875.02|864.22|875.04|864.24|875.01|864.21|18
1647160350000|2022-03-13 08:32:30|875.01|864.21|875.02|864.22|875.04|864.24|875.01|864.21|18
1647160360000|2022-03-13 08:32:40|875.01|864.21|875.01|864.21|875.03|864.23|875.01|864.21|13
1647160370000|2022-03-13 08:32:50|875.02|864.22|875.01|864.21|875.02|864.22|875.01|864.21|6
1647160400000|2022-03-13 08:33:20|875.03|864.23|875.01|864.21|875.03|864.23|875.01|864.21|4
1647160410000|2022-03-13 08:33:30|875.03|864.23|874.89|864.09|875.03|864.23|874.89|864.09|6
1647160420000|2022-03-13 08:33:40|874.91|864.11|875.65|864.85|875.65|864.85|874.89|864.09|13
1647160430000|2022-03-13 08:33:50|875.66|864.86|875.71|864.91|875.71|864.91|875.66|864.86|2
1647160440000|2022-03-13 08:34:00|875.72|864.92|875.98|865.18|876.35|865.55|875.72|864.92|15
1647160450000|2022-03-13 08:34:10|875.99|865.19|875.88|865.08|875.99|865.19|875.88|865.08|7
1647160460000|2022-03-13 08:34:20|875.74|864.94|875.74|864.94|875.74|864.94|875.74|864.94|1
1647160470000|2022-03-13 08:34:30|875.78|864.98|875.78|864.98|875.78|864.98|875.78|864.98|1
1647160480000|2022-03-13 08:34:40|875.77|864.97|875.74|864.94|875.77|864.97|875.74|864.94|2
1647160500000|2022-03-13 08:35:00|875.57|864.77|875.57|864.77|875.57|864.77|875.57|864.77|1
1647160520000|2022-03-13 08:35:20|875.42|864.62|875.35|864.55|875.42|864.62|875.35|864.55|2
1647160530000|2022-03-13 08:35:30|875.15|864.35|875.15|864.35|875.15|864.35|875.15|864.35|1
1647160550000|2022-03-13 08:35:50|874.98|864.18|874.98|864.18|874.98|864.18|874.98|864.18|1
1647160560000|2022-03-13 08:36:00|874.97|864.17|874.97|864.17|874.97|864.17|874.97|864.17|1
1647160580000|2022-03-13 08:36:20|874.81|864.01|874.81|864.01|874.81|864.01|874.81|864.01|1
1647160600000|2022-03-13 08:36:40|874.76|863.96|874.76|863.96|874.76|863.96|874.76|863.96|1
1647160620000|2022-03-13 08:37:00|874.73|863.93|874.13|863.33|874.75|863.95|874.13|863.33|7
1647160630000|2022-03-13 08:37:10|874.03|863.23|874.03|863.23|874.03|863.23|874.03|863.23|1
1647160640000|2022-03-13 08:37:20|873.97|863.17|873.86|863.06|873.97|863.17|873.86|863.06|4
1647160650000|2022-03-13 08:37:30|873.85|863.05|873.8|863|873.86|863.06|873.79|862.99|5
1647160660000|2022-03-13 08:37:40|873.79|862.99|873.8|863|873.8|863|873.79|862.99|2
1647160670000|2022-03-13 08:37:50|873.79|862.99|873.79|862.99|873.79|862.99|873.79|862.99|1
1647160680000|2022-03-13 08:38:00|873.78|862.98|873.78|862.98|873.78|862.98|873.78|862.98|1
1647160690000|2022-03-13 08:38:10|873.67|862.87|873.67|862.87|873.67|862.87|873.67|862.87|1
1647160710000|2022-03-13 08:38:30|873.66|862.86|873.66|862.86|873.66|862.86|873.66|862.86|1
1647160760000|2022-03-13 08:39:20|873.71|862.91|873.71|862.91|873.71|862.91|873.71|862.91|1
1647160840000|2022-03-13 08:40:40|873.66|862.86|873.66|862.86|873.66|862.86|873.66|862.86|1
1647160850000|2022-03-13 08:40:50|873.62|862.82|873.61|862.81|873.62|862.82|873.61|862.81|2
1647160860000|2022-03-13 08:41:00|873.6|862.8|873.57|862.77|873.6|862.8|873.57|862.77|2
1647160910000|2022-03-13 08:41:50|873.48|862.68|873.56|862.76|873.56|862.76|873.48|862.68|2
1647160920000|2022-03-13 08:42:00|873.4|862.6|873.4|862.6|873.4|862.6|873.4|862.6|1
1647160940000|2022-03-13 08:42:20|873.82|863.02|873.81|863.01|873.82|863.02|873.81|863.01|6
1647160950000|2022-03-13 08:42:30|873.82|863.02|873.81|863.01|873.82|863.02|873.81|863.01|18
1647160960000|2022-03-13 08:42:40|873.82|863.02|873.81|863.01|873.82|863.02|873.81|863.01|16
1647160970000|2022-03-13 08:42:50|873.82|863.02|873.82|863.02|873.82|863.02|873.82|863.02|1
1647160980000|2022-03-13 08:43:00|873.83|863.03|873.83|863.03|873.83|863.03|873.82|863.02|3
1647160990000|2022-03-13 08:43:10|873.82|863.02|873.82|863.02|873.83|863.03|873.82|863.02|13
1647161000000|2022-03-13 08:43:20|873.83|863.03|873.87|863.07|873.87|863.07|873.82|863.02|9
1647161020000|2022-03-13 08:43:40|873.66|862.86|873.5|862.7|873.87|863.07|873.5|862.7|5
1647161030000|2022-03-13 08:43:50|873.45|862.65|873.46|862.66|873.46|862.66|873.45|862.65|2
1647161040000|2022-03-13 08:44:00|873.4|862.6|873.3|862.5|873.46|862.66|873.29|862.49|13
1647161050000|2022-03-13 08:44:10|873.36|862.56|873.3|862.5|873.36|862.56|873.29|862.49|16
1647161060000|2022-03-13 08:44:20|873.36|862.56|872.97|862.17|873.36|862.56|872.97|862.17|18
1647161070000|2022-03-13 08:44:30|872.96|862.16|873.55|862.75|873.56|862.76|872.95|862.15|20
1647161080000|2022-03-13 08:44:40|873.56|862.76|873.55|862.75|873.56|862.76|873.5|862.7|16
1647161090000|2022-03-13 08:44:50|873.5|862.7|873.53|862.73|873.55|862.75|873.48|862.68|17
1647161100000|2022-03-13 08:45:00|873.48|862.68|873.53|862.73|873.54|862.74|873.48|862.68|17
1647161110000|2022-03-13 08:45:10|873.48|862.68|873.71|862.91|873.72|862.92|873.48|862.68|15
1647161120000|2022-03-13 08:45:20|873.72|862.92|873.81|863.01|873.82|863.02|873.71|862.91|11
1647161130000|2022-03-13 08:45:30|873.82|863.02|873.81|863.01|873.82|863.02|873.81|863.01|10
1647161140000|2022-03-13 08:45:40|873.82|863.02|873.81|863.01|873.82|863.02|873.81|863.01|8
1647161150000|2022-03-13 08:45:50|873.82|863.02|873.81|863.01|873.82|863.02|873.81|863.01|6
1647161160000|2022-03-13 08:46:00|873.82|863.02|873.81|863.01|873.82|863.02|873.81|863.01|14
1647161170000|2022-03-13 08:46:10|873.82|863.02|873.85|863.05|873.85|863.05|873.81|863.01|8
1647161180000|2022-03-13 08:46:20|873.86|863.06|873.94|863.14|873.96|863.16|873.86|863.06|5
1647161190000|2022-03-13 08:46:30|873.96|863.16|874.74|863.94|874.74|863.94|873.94|863.14|18
1647161200000|2022-03-13 08:46:40|874.67|863.87|874.54|863.74|874.67|863.87|874.54|863.74|2
1647161210000|2022-03-13 08:46:50|874.55|863.75|874.55|863.75|874.55|863.75|874.54|863.74|13
1647161220000|2022-03-13 08:47:00|874.54|863.74|874.6|863.8|874.6|863.8|874.54|863.74|9
1647161240000|2022-03-13 08:47:20|874.46|863.66|874.85|864.05|874.85|864.05|874.46|863.66|10
1647161250000|2022-03-13 08:47:30|874.91|864.11|874.91|864.11|874.91|864.11|874.91|864.11|1
1647161280000|2022-03-13 08:48:00|874.76|863.96|874.67|863.87|874.76|863.96|874.67|863.87|2
1647161290000|2022-03-13 08:48:10|874.63|863.83|874.63|863.83|874.63|863.83|874.63|863.83|1
1647161300000|2022-03-13 08:48:20|874.66|863.86|874.63|863.83|874.66|863.86|874.63|863.83|2
1647161310000|2022-03-13 08:48:30|874.59|863.79|874.63|863.83|874.63|863.83|874.59|863.79|18
1647161320000|2022-03-13 08:48:40|874.59|863.79|874.63|863.83|874.63|863.83|874.59|863.79|16
1647161330000|2022-03-13 08:48:50|874.59|863.79|874.63|863.83|874.63|863.83|874.59|863.79|14
1647161340000|2022-03-13 08:49:00|874.59|863.79|874.63|863.83|874.63|863.83|874.59|863.79|18
1647161350000|2022-03-13 08:49:10|874.59|863.79|874.58|863.78|874.59|863.79|874.57|863.77|4
1647161360000|2022-03-13 08:49:20|874.57|863.77|874.57|863.77|874.57|863.77|874.56|863.76|5
1647161370000|2022-03-13 08:49:30|874.56|863.76|874.86|864.06|874.86|864.06|874.56|863.76|4
1647161390000|2022-03-13 08:49:50|874.81|864.01|875.36|864.56|875.42|864.62|874.81|864.01|8
1647161400000|2022-03-13 08:50:00|875.35|864.55|875.28|864.48|875.35|864.55|875.21|864.41|10
1647161410000|2022-03-13 08:50:10|875.27|864.47|874.91|864.11|875.28|864.48|874.9|864.1|10
1647161430000|2022-03-13 08:50:30|874.86|864.06|874.86|864.06|874.86|864.06|874.86|864.06|1
1647161440000|2022-03-13 08:50:40|874.81|864.01|874.81|864.01|874.81|864.01|874.81|864.01|1
1647161460000|2022-03-13 08:51:00|874.75|863.95|874.75|863.95|874.75|863.95|874.75|863.95|1
1647161470000|2022-03-13 08:51:10|874.74|863.94|874.74|863.94|874.74|863.94|874.74|863.94|1
1647161500000|2022-03-13 08:51:40|874.69|863.89|874.69|863.89|874.69|863.89|874.69|863.89|1
1647161520000|2022-03-13 08:52:00|874.62|863.82|874.84|864.04|874.84|864.04|874.62|863.82|8
1647161540000|2022-03-13 08:52:20|874.88|864.08|875.23|864.43|875.24|864.44|874.88|864.08|6
1647161550000|2022-03-13 08:52:30|875.24|864.44|875.24|864.44|875.24|864.44|875.23|864.43|13
1647161560000|2022-03-13 08:52:40|875.21|864.41|874.96|864.16|875.36|864.56|874.96|864.16|5
1647161570000|2022-03-13 08:52:50|874.87|864.07|874.21|863.41|874.87|864.07|874.21|863.41|4
1647161580000|2022-03-13 08:53:00|874.1|863.3|874.1|863.3|874.1|863.3|874.1|863.3|1
1647161600000|2022-03-13 08:53:20|874.14|863.34|874.14|863.34|874.32|863.52|874.14|863.34|3
1647161610000|2022-03-13 08:53:30|873.92|863.12|874.25|863.45|874.25|863.45|873.91|863.11|14
1647161620000|2022-03-13 08:53:40|874.26|863.46|874.22|863.42|874.26|863.46|874.22|863.42|5
1647161640000|2022-03-13 08:54:00|874.07|863.27|873.97|863.17|874.07|863.27|873.97|863.17|3
1647161650000|2022-03-13 08:54:10|873.92|863.12|874.53|863.73|874.53|863.73|873.92|863.12|6
1647161660000|2022-03-13 08:54:20|874.57|863.77|874.49|863.69|874.88|864.08|874.49|863.69|10
1647161670000|2022-03-13 08:54:30|874.18|863.38|873.98|863.18|874.18|863.38|873.98|863.18|3
1647161690000|2022-03-13 08:54:50|873.94|863.14|874.26|863.46|874.26|863.46|873.93|863.13|4
1647161700000|2022-03-13 08:55:00|874.42|863.62|874.05|863.25|874.42|863.62|874.05|863.25|4
1647161710000|2022-03-13 08:55:10|874.07|863.27|874.46|863.66|874.67|863.87|873.99|863.19|8
1647161720000|2022-03-13 08:55:20|874.43|863.63|874.68|863.88|874.68|863.88|874.43|863.63|3
1647161730000|2022-03-13 08:55:30|874.88|864.08|874.89|864.09|874.89|864.09|874.88|864.08|2
1647161750000|2022-03-13 08:55:50|874.9|864.1|874.03|863.23|874.9|864.1|873.75|862.95|15
1647161760000|2022-03-13 08:56:00|874.07|863.27|873.94|863.14|874.07|863.27|873.94|863.14|2
1647161790000|2022-03-13 08:56:30|873.93|863.13|873.88|863.08|873.94|863.14|873.88|863.08|11
1647161810000|2022-03-13 08:56:50|873.9|863.1|873.88|863.08|873.9|863.1|873.88|863.08|8
1647161820000|2022-03-13 08:57:00|873.9|863.1|873.91|863.11|873.91|863.11|873.88|863.08|9
1647161830000|2022-03-13 08:57:10|873.94|863.14|874.44|863.64|874.44|863.64|873.93|863.13|9
1647161840000|2022-03-13 08:57:20|874.48|863.68|874.48|863.68|874.48|863.68|874.29|863.49|18
1647161850000|2022-03-13 08:57:30|874.44|863.64|874.48|863.68|874.48|863.68|874.44|863.64|14
1647161860000|2022-03-13 08:57:40|874.44|863.64|874.75|863.95|874.75|863.95|874.44|863.64|9
1647161870000|2022-03-13 08:57:50|874.76|863.96|874.79|863.99|874.79|863.99|874.75|863.95|5
1647161880000|2022-03-13 08:58:00|874.89|864.09|874.89|864.09|874.89|864.09|874.89|864.09|1
1647161900000|2022-03-13 08:58:20|874.82|864.02|874.82|864.02|874.82|864.02|874.53|863.73|3
1647161940000|2022-03-13 08:59:00|874.89|864.09|874.51|863.71|874.89|864.09|874.51|863.71|9
1647161950000|2022-03-13 08:59:10|874.52|863.72|874.11|863.31|874.52|863.72|874.11|863.31|9
1647161960000|2022-03-13 08:59:20|873.97|863.17|873.97|863.17|873.97|863.17|873.97|863.17|1
1647161970000|2022-03-13 08:59:30|874.12|863.32|874.32|863.52|874.32|863.52|874.12|863.32|6
1647161980000|2022-03-13 08:59:40|874.31|863.51|874.32|863.52|874.32|863.52|874.31|863.51|18
1647161990000|2022-03-13 08:59:50|874.31|863.51|874.32|863.52|874.32|863.52|874.31|863.51|16
1647162000000|2022-03-13 09:00:00|874.31|863.51|873.5|862.7|874.32|863.52|873.5|862.7|14
1647162010000|2022-03-13 09:00:10|873.2|862.4|873.5|862.7|873.5|862.7|873.08|862.28|8
1647162020000|2022-03-13 09:00:20|873.53|862.73|873.49|862.69|873.53|862.73|873.49|862.69|5
1647162030000|2022-03-13 09:00:30|873.53|862.73|873.81|863.01|873.81|863.01|873.53|862.73|3
1647162060000|2022-03-13 09:01:00|873.91|863.11|873.91|863.11|873.91|863.11|873.91|863.11|1
1647162080000|2022-03-13 09:01:20|874|863.2|874.02|863.22|874.21|863.41|874|863.2|17
1647162090000|2022-03-13 09:01:30|874.03|863.23|874.06|863.26|874.09|863.29|874.02|863.22|14
1647162100000|2022-03-13 09:01:40|874.09|863.29|874.12|863.32|874.17|863.37|874.06|863.26|19
1647162110000|2022-03-13 09:01:50|874.17|863.37|874.12|863.32|874.17|863.37|874.12|863.32|18
1647162120000|2022-03-13 09:02:00|874.17|863.37|874.79|863.99|874.8|864|874.12|863.32|18
1647162130000|2022-03-13 09:02:10|874.8|864|874.79|863.99|874.8|864|874.78|863.98|16
1647162140000|2022-03-13 09:02:20|874.8|864|874.8|864|874.8|864|874.78|863.98|8
1647162150000|2022-03-13 09:02:30|874.78|863.98|874.8|864|874.8|864|874.78|863.98|10
1647162160000|2022-03-13 09:02:40|874.79|863.99|874.8|864|874.8|864|874.78|863.98|9
1647162170000|2022-03-13 09:02:50|874.79|863.99|874.79|863.99|874.8|864|874.78|863.98|11
1647162180000|2022-03-13 09:03:00|874.8|864|874.85|864.05|874.86|864.06|874.79|863.99|5
1647162190000|2022-03-13 09:03:10|874.86|864.06|874.28|863.48|874.86|864.06|874.28|863.48|10
1647162200000|2022-03-13 09:03:20|874.27|863.47|874.27|863.47|874.27|863.47|874.27|863.47|1
1647162210000|2022-03-13 09:03:30|874.28|863.48|874.27|863.47|874.28|863.48|874.27|863.47|14
1647162220000|2022-03-13 09:03:40|874.28|863.48|874.28|863.48|874.28|863.48|874.27|863.47|5
1647162230000|2022-03-13 09:03:50|874.27|863.47|874.27|863.47|874.28|863.48|874.27|863.47|7
1647162240000|2022-03-13 09:04:00|874.28|863.48|873.99|863.19|874.28|863.48|873.99|863.19|7
1647162250000|2022-03-13 09:04:10|874|863.2|874|863.2|874|863.2|874|863.2|1
1647162260000|2022-03-13 09:04:20|873.99|863.19|873.11|862.31|873.99|863.19|873.11|862.31|8
1647162270000|2022-03-13 09:04:30|873.14|862.34|873.09|862.29|873.14|862.34|873.09|862.29|2
1647162280000|2022-03-13 09:04:40|873.08|862.28|872.92|862.12|873.09|862.29|872.92|862.12|8
1647162290000|2022-03-13 09:04:50|872.93|862.13|872.92|862.12|872.93|862.13|872.92|862.12|2
1647162300000|2022-03-13 09:05:00|872.93|862.13|872.93|862.13|872.93|862.13|872.93|862.13|1
1647162310000|2022-03-13 09:05:10|872.92|862.12|872.91|862.11|872.92|862.12|872.91|862.11|2
1647162320000|2022-03-13 09:05:20|872.92|862.12|872.92|862.12|872.92|862.12|872.92|862.12|1
1647162340000|2022-03-13 09:05:40|872.89|862.09|872.85|862.05|872.89|862.09|872.85|862.05|3
1647162380000|2022-03-13 09:06:20|872.86|862.06|872.85|862.05|872.86|862.06|872.85|862.05|8
1647162390000|2022-03-13 09:06:30|872.86|862.06|872.92|862.12|872.93|862.13|872.85|862.05|12
1647162400000|2022-03-13 09:06:40|872.9|862.1|872.9|862.1|872.9|862.1|872.9|862.1|1
1647162420000|2022-03-13 09:07:00|872.92|862.12|872.9|862.1|872.92|862.12|872.9|862.1|2
1647162430000|2022-03-13 09:07:10|872.89|862.09|872.9|862.1|872.9|862.1|872.89|862.09|4
1647162440000|2022-03-13 09:07:20|872.89|862.09|872.9|862.1|872.9|862.1|872.89|862.09|4
1647162450000|2022-03-13 09:07:30|872.89|862.09|872.85|862.05|872.9|862.1|872.85|862.05|9
1647162480000|2022-03-13 09:08:00|872.91|862.11|872.99|862.19|872.99|862.19|872.91|862.11|2
1647162500000|2022-03-13 09:08:20|872.98|862.18|872.98|862.18|872.98|862.18|872.98|862.18|1
1647162510000|2022-03-13 09:08:30|872.92|862.12|872.97|862.17|872.97|862.17|872.92|862.12|3
1647162520000|2022-03-13 09:08:40|873.08|862.28|873|862.2|873.8|863|873|862.2|10
1647162540000|2022-03-13 09:09:00|872.99|862.19|872.99|862.19|872.99|862.19|872.99|862.19|1
1647162570000|2022-03-13 09:09:30|873.03|862.23|873.03|862.23|873.03|862.23|873.03|862.23|1
1647162580000|2022-03-13 09:09:40|873.02|862.22|873.03|862.23|873.03|862.23|873.02|862.22|2
1647162600000|2022-03-13 09:10:00|873.02|862.22|873|862.2|873.03|862.23|873|862.2|5
1647162650000|2022-03-13 09:10:50|873.03|862.23|873.08|862.28|873.08|862.28|873.03|862.23|2
1647162660000|2022-03-13 09:11:00|873.1|862.3|873.16|862.36|873.16|862.36|873.1|862.3|2
1647162670000|2022-03-13 09:11:10|873.26|862.46|873.27|862.47|873.27|862.47|873.26|862.46|2
1647162680000|2022-03-13 09:11:20|873.45|862.65|873.91|863.11|873.91|863.11|873.45|862.65|3
1647162690000|2022-03-13 09:11:30|873.83|863.03|872.46|861.66|873.83|863.03|872.46|861.66|18
1647162700000|2022-03-13 09:11:40|872.56|861.76|872.89|862.09|872.89|862.09|872.56|861.76|4
1647162710000|2022-03-13 09:11:50|872.7|861.9|872.89|862.09|872.89|862.09|872.7|861.9|3
1647162720000|2022-03-13 09:12:00|872.98|862.18|872.98|862.18|872.98|862.18|872.98|862.18|1
1647162740000|2022-03-13 09:12:20|873|862.2|872.99|862.19|873|862.2|872.99|862.19|2
1647162750000|2022-03-13 09:12:30|873.14|862.34|873.53|862.73|873.53|862.73|873.14|862.34|6
1647162760000|2022-03-13 09:12:40|873.52|862.72|873.53|862.73|873.53|862.73|873.52|862.72|6
1647162770000|2022-03-13 09:12:50|873.52|862.72|873.26|862.46|873.53|862.73|873.26|862.46|9
1647162780000|2022-03-13 09:13:00|873.36|862.56|873.36|862.56|873.36|862.56|873.36|862.56|1
1647162790000|2022-03-13 09:13:10|873.38|862.58|873.38|862.58|873.38|862.58|873.38|862.58|1
1647162840000|2022-03-13 09:14:00|873.37|862.57|873.37|862.57|873.37|862.57|873.36|862.56|11
1647162850000|2022-03-13 09:14:10|873.36|862.56|873.37|862.57|873.37|862.57|873.36|862.56|14
1647162860000|2022-03-13 09:14:20|873.36|862.56|873.38|862.58|873.38|862.58|873.36|862.56|9
1647162870000|2022-03-13 09:14:30|873.37|862.57|873.07|862.27|873.37|862.57|873.07|862.27|18
1647162880000|2022-03-13 09:14:40|873.08|862.28|873.18|862.38|873.18|862.38|873.07|862.27|5
1647162890000|2022-03-13 09:14:50|873.19|862.39|873.62|862.82|873.62|862.82|873.19|862.39|3
1647162900000|2022-03-13 09:15:00|873.6|862.8|873.58|862.78|873.62|862.82|873.58|862.78|5
1647162930000|2022-03-13 09:15:30|873.39|862.59|873.23|862.43|873.39|862.59|873.23|862.43|2
1647162960000|2022-03-13 09:16:00|873.14|862.34|873.19|862.39|873.19|862.39|873.14|862.34|8
1647162970000|2022-03-13 09:16:10|873.18|862.38|873.19|862.39|873.19|862.39|873.18|862.38|2
1647162980000|2022-03-13 09:16:20|873.18|862.38|873.19|862.39|873.19|862.39|873.18|862.38|4
1647162990000|2022-03-13 09:16:30|873.18|862.38|873.19|862.39|873.19|862.39|873.18|862.38|2
1647163020000|2022-03-13 09:17:00|873.23|862.43|873.23|862.43|873.23|862.43|873.23|862.43|1
1647163030000|2022-03-13 09:17:10|873.22|862.42|873.23|862.43|873.23|862.43|873.22|862.42|2
1647163050000|2022-03-13 09:17:30|873.28|862.48|873.68|862.88|873.68|862.88|873.28|862.48|2
1647163060000|2022-03-13 09:17:40|873.7|862.9|873.7|862.9|873.89|863.09|873.7|862.9|4
1647163070000|2022-03-13 09:17:50|873.59|862.79|873.7|862.9|873.7|862.9|873.59|862.79|4
1647163080000|2022-03-13 09:18:00|873.71|862.91|873.71|862.91|873.71|862.91|873.71|862.91|1
1647163090000|2022-03-13 09:18:10|873.73|862.93|873.54|862.74|873.73|862.93|873.54|862.74|2
1647163120000|2022-03-13 09:18:40|873.11|862.31|872.99|862.19|873.11|862.31|872.99|862.19|2
1647163140000|2022-03-13 09:19:00|872.93|862.13|872.93|862.13|872.93|862.13|872.93|862.13|1
1647163170000|2022-03-13 09:19:30|873|862.2|873|862.2|873|862.2|873|862.2|1
1647163180000|2022-03-13 09:19:40|872.99|862.19|873|862.2|873|862.2|872.99|862.19|4
1647163190000|2022-03-13 09:19:50|872.99|862.19|873.09|862.29|873.09|862.29|872.99|862.19|3
1647163200000|2022-03-13 09:20:00|873.08|862.28|872.93|862.13|873.08|862.28|872.93|862.13|10
1647163210000|2022-03-13 09:20:10|872.94|862.14|872.93|862.13|872.94|862.14|872.93|862.13|18
1647163220000|2022-03-13 09:20:20|872.94|862.14|872.93|862.13|872.94|862.14|872.93|862.13|18
1647163230000|2022-03-13 09:20:30|872.94|862.14|872.93|862.13|872.94|862.14|872.93|862.13|18
1647163240000|2022-03-13 09:20:40|872.94|862.14|872.93|862.13|872.94|862.14|872.93|862.13|18
1647163250000|2022-03-13 09:20:50|872.94|862.14|872.93|862.13|872.94|862.14|872.93|862.13|18
1647163260000|2022-03-13 09:21:00|872.94|862.14|872.44|861.64|872.94|862.14|872.44|861.64|12
1647163270000|2022-03-13 09:21:10|872.57|861.77|872.44|861.64|872.87|862.07|872.44|861.64|15
1647163290000|2022-03-13 09:21:30|872.54|861.74|872.53|861.73|872.54|861.74|872.53|861.73|2
1647163300000|2022-03-13 09:21:40|872.22|861.42|872.22|861.42|872.22|861.42|872.22|861.42|1
1647163310000|2022-03-13 09:21:50|872.04|861.24|872.22|861.42|872.22|861.42|871.96|861.16|6
1647163320000|2022-03-13 09:22:00|872.21|861.41|872.07|861.27|872.22|861.42|872.07|861.27|3
1647163330000|2022-03-13 09:22:10|872.11|861.31|872.07|861.27|872.11|861.31|872.07|861.27|2
1647163370000|2022-03-13 09:22:50|872.13|861.33|872.13|861.33|872.13|861.33|872.13|861.33|1
1647163380000|2022-03-13 09:23:00|872.32|861.52|872.32|861.52|872.32|861.52|872.32|861.52|1
1647163390000|2022-03-13 09:23:10|872.31|861.51|872.32|861.52|872.32|861.52|872.31|861.51|4
1647163400000|2022-03-13 09:23:20|872.31|861.51|872.93|862.13|872.93|862.13|872.31|861.51|5
1647163420000|2022-03-13 09:23:40|872.95|862.15|872.64|861.84|872.96|862.16|872.64|861.84|17
1647163430000|2022-03-13 09:23:50|872.66|861.86|872.66|861.86|872.66|861.86|872.64|861.84|17
1647163440000|2022-03-13 09:24:00|872.64|861.84|872.55|861.75|872.66|861.86|872.55|861.75|18
1647163450000|2022-03-13 09:24:10|872.58|861.78|872.55|861.75|872.58|861.78|872.55|861.75|12
1647163460000|2022-03-13 09:24:20|872.56|861.76|872.85|862.05|872.85|862.05|872.55|861.75|9
1647163470000|2022-03-13 09:24:30|872.86|862.06|872.86|862.06|872.86|862.06|872.86|862.06|1
1647163480000|2022-03-13 09:24:40|872.87|862.07|872.87|862.07|872.87|862.07|872.86|862.06|3
1647163500000|2022-03-13 09:25:00|872.92|862.12|872.92|862.12|872.92|862.12|872.92|862.12|1
1647163530000|2022-03-13 09:25:30|872.93|862.13|872.92|862.12|872.93|862.13|872.92|862.12|2
1647163550000|2022-03-13 09:25:50|872.93|862.13|873.51|862.71|873.51|862.71|872.93|862.13|4
1647163560000|2022-03-13 09:26:00|873.49|862.69|873.56|862.76|873.56|862.76|873.49|862.69|15
1647163570000|2022-03-13 09:26:10|873.59|862.79|873.59|862.79|873.59|862.79|873.59|862.79|1
1647163590000|2022-03-13 09:26:30|873.58|862.78|873.59|862.79|873.59|862.79|873.58|862.78|2
1647163600000|2022-03-13 09:26:40|873.58|862.78|873.59|862.79|873.59|862.79|873.58|862.78|16
1647163610000|2022-03-13 09:26:50|873.58|862.78|873.59|862.79|873.59|862.79|873.58|862.78|10
1647163620000|2022-03-13 09:27:00|873.78|862.98|873.78|862.98|873.78|862.98|873.77|862.97|11
1647163630000|2022-03-13 09:27:10|873.77|862.97|873.78|862.98|873.78|862.98|873.77|862.97|14
1647163640000|2022-03-13 09:27:20|873.8|863|873.84|863.04|873.84|863.04|873.8|863|5
1647163680000|2022-03-13 09:28:00|873.9|863.1|873.9|863.1|873.9|863.1|873.9|863.1|1
1647163690000|2022-03-13 09:28:10|873.89|863.09|873.64|862.84|873.9|863.1|873.57|862.77|11
1647163700000|2022-03-13 09:28:20|873.63|862.83|873.75|862.95|873.78|862.98|873.63|862.83|11
1647163710000|2022-03-13 09:28:30|873.6|862.8|873.6|862.8|873.6|862.8|873.6|862.8|1
1647163740000|2022-03-13 09:29:00|873.28|862.48|873.28|862.48|873.29|862.49|873.27|862.47|11
1647163750000|2022-03-13 09:29:10|873.27|862.47|873.07|862.27|873.28|862.48|873.07|862.27|17
1647163760000|2022-03-13 09:29:20|873.06|862.26|873.07|862.27|873.07|862.27|873.06|862.26|14
1647163770000|2022-03-13 09:29:30|873.06|862.26|873.05|862.25|873.07|862.27|873.05|862.25|18
1647163780000|2022-03-13 09:29:40|873.06|862.26|873.04|862.24|873.06|862.26|873.04|862.24|9
1647163790000|2022-03-13 09:29:50|873.03|862.23|873.03|862.23|873.04|862.24|873.02|862.22|11
1647163800000|2022-03-13 09:30:00|873.02|862.22|872.88|862.08|873.03|862.23|872.88|862.08|7
1647163820000|2022-03-13 09:30:20|872.76|861.96|872.76|861.96|872.76|861.96|872.76|861.96|1
1647163830000|2022-03-13 09:30:30|872.8|862|872.57|861.77|872.8|862|872.57|861.77|5
1647163840000|2022-03-13 09:30:40|872.68|861.88|872.84|862.04|872.84|862.04|872.68|861.88|12
1647163860000|2022-03-13 09:31:00|872.83|862.03|872.84|862.04|872.84|862.04|872.83|862.03|10
1647163870000|2022-03-13 09:31:10|872.83|862.03|872.84|862.04|872.84|862.04|872.83|862.03|14
1647163880000|2022-03-13 09:31:20|872.83|862.03|872.35|861.55|872.84|862.04|872.35|861.55|12
1647163890000|2022-03-13 09:31:30|872.34|861.54|872.35|861.55|872.35|861.55|872.34|861.54|16
1647163900000|2022-03-13 09:31:40|872.34|861.54|872.06|861.26|872.35|861.55|872.06|861.26|7
1647163910000|2022-03-13 09:31:50|872.3|861.5|872.06|861.26|872.3|861.5|872.06|861.26|5
1647163920000|2022-03-13 09:32:00|871.99|861.19|872.13|861.33|872.13|861.33|871.99|861.19|4
1647163930000|2022-03-13 09:32:10|872.12|861.32|872.13|861.33|872.13|861.33|872.12|861.32|18
1647163940000|2022-03-13 09:32:20|872.12|861.32|872.13|861.33|872.13|861.33|872.12|861.32|16
1647163950000|2022-03-13 09:32:30|872.12|861.32|872.13|861.33|872.13|861.33|872.12|861.32|18
1647163960000|2022-03-13 09:32:40|872.12|861.32|872.13|861.33|872.13|861.33|872.12|861.32|18
1647163970000|2022-03-13 09:32:50|872.12|861.32|872.13|861.33|872.13|861.33|872.12|861.32|18
1647163980000|2022-03-13 09:33:00|872.12|861.32|871.98|861.18|872.13|861.33|871.98|861.18|10
1647163990000|2022-03-13 09:33:10|871.97|861.17|871.97|861.17|871.97|861.17|871.97|861.17|1
1647164000000|2022-03-13 09:33:20|872.12|861.32|872.12|861.32|872.12|861.32|872.12|861.32|1
1647164010000|2022-03-13 09:33:30|872.16|861.36|872.16|861.36|872.16|861.36|872.15|861.35|11
1647164020000|2022-03-13 09:33:40|872.15|861.35|872.14|861.34|872.16|861.36|872.14|861.34|12
1647164030000|2022-03-13 09:33:50|871.91|861.11|871.91|861.11|871.91|861.11|871.91|861.11|1
1647164190000|2022-03-13 09:36:30|871.9|861.1|871.41|860.61|871.9|861.1|871.41|860.61|4
1647164200000|2022-03-13 09:36:40|871.42|860.62|871.41|860.61|871.53|860.73|871.41|860.61|4
1647164210000|2022-03-13 09:36:50|871.42|860.62|871.41|860.61|871.42|860.62|871.41|860.61|12
1647164220000|2022-03-13 09:37:00|871.42|860.62|871.41|860.61|871.42|860.62|871.41|860.61|10
1647164230000|2022-03-13 09:37:10|871.42|860.62|871.53|860.73|871.81|861.01|871.41|860.61|14
1647164250000|2022-03-13 09:37:30|871.51|860.71|871.09|860.29|871.56|860.76|871.09|860.29|8
1647164260000|2022-03-13 09:37:40|871.12|860.32|871.09|860.29|871.12|860.32|871.08|860.28|4
1647164270000|2022-03-13 09:37:50|871.08|860.28|871.09|860.29|871.09|860.29|871.08|860.28|4
1647164280000|2022-03-13 09:38:00|870.95|860.15|870.92|860.12|870.95|860.15|870.91|860.11|5
1647164290000|2022-03-13 09:38:10|870.91|860.11|870.34|859.54|870.92|860.12|870.34|859.54|6
1647164300000|2022-03-13 09:38:20|870.23|859.43|870.15|859.35|870.23|859.43|870.15|859.35|3
1647164310000|2022-03-13 09:38:30|870.14|859.34|870.1|859.3|870.14|859.34|870.1|859.3|2
1647164320000|2022-03-13 09:38:40|870.15|859.35|870.15|859.35|870.15|859.35|870.15|859.35|1
1647164340000|2022-03-13 09:39:00|870.1|859.3|870.1|859.3|870.1|859.3|870.1|859.3|1
1647164390000|2022-03-13 09:39:50|870.09|859.29|870.09|859.29|870.09|859.29|870.09|859.29|1
1647164400000|2022-03-13 09:40:00|870.04|859.24|870.04|859.24|870.04|859.24|870.04|859.24|1
1647164420000|2022-03-13 09:40:20|870.01|859.21|870.01|859.21|870.01|859.21|870.01|859.21|1
1647164440000|2022-03-13 09:40:40|869.99|859.19|869.47|858.67|869.99|859.19|869.47|858.67|4
1647164450000|2022-03-13 09:40:50|869.41|858.61|869.41|858.61|869.41|858.61|869.4|858.6|5
1647164460000|2022-03-13 09:41:00|869.49|858.69|869.49|858.69|869.49|858.69|869.48|858.68|9
1647164470000|2022-03-13 09:41:10|869.48|858.68|868.95|858.15|869.49|858.69|868.95|858.15|11
1647164480000|2022-03-13 09:41:20|868.91|858.11|868.46|857.66|868.91|858.11|868.46|857.66|14
1647164490000|2022-03-13 09:41:30|868.21|857.41|868.21|857.41|868.21|857.41|868.21|857.41|1
1647164500000|2022-03-13 09:41:40|868.2|857.4|868.2|857.4|868.2|857.4|868.2|857.4|1
1647164510000|2022-03-13 09:41:50|868.25|857.45|868.21|857.41|868.25|857.45|868.21|857.41|3
1647164520000|2022-03-13 09:42:00|868.1|857.3|868.02|857.22|868.1|857.3|868.02|857.22|2
1647164540000|2022-03-13 09:42:20|868.01|857.21|868|857.2|868.01|857.21|868|857.2|2
1647164550000|2022-03-13 09:42:30|867.99|857.19|867.99|857.19|867.99|857.19|867.99|857.19|1
1647164570000|2022-03-13 09:42:50|867.97|857.17|867.97|857.17|867.97|857.17|867.97|857.17|1
1647164580000|2022-03-13 09:43:00|867.99|857.19|867.25|856.45|867.99|857.19|867.25|856.45|3
1647164590000|2022-03-13 09:43:10|867.26|856.46|867.26|856.46|867.26|856.46|867.26|856.46|1
1647164600000|2022-03-13 09:43:20|867.45|856.65|867.42|856.62|867.45|856.65|867.42|856.62|2
1647164610000|2022-03-13 09:43:30|867.78|856.98|867.78|856.98|867.78|856.98|867.78|856.98|1
1647164620000|2022-03-13 09:43:40|867.82|857.02|867.82|857.02|867.82|857.02|867.82|857.02|1
1647164640000|2022-03-13 09:44:00|867.87|857.07|867.87|857.07|867.87|857.07|867.87|857.07|1
1647164650000|2022-03-13 09:44:10|867.67|856.87|867.03|856.23|867.67|856.87|867.03|856.23|6
1647164660000|2022-03-13 09:44:20|866.9|856.1|866.89|856.09|866.9|856.1|866.89|856.09|6
1647164670000|2022-03-13 09:44:30|866.88|856.08|866.89|856.09|866.89|856.09|866.88|856.08|2
1647164680000|2022-03-13 09:44:40|866.82|856.02|865.78|854.98|866.82|856.02|865.56|854.76|13
1647164690000|2022-03-13 09:44:50|865.8|855|866.67|855.87|866.67|855.87|865.8|855|3
1647164700000|2022-03-13 09:45:00|866.69|855.89|866.85|856.05|866.85|856.05|866.69|855.89|7
1647164710000|2022-03-13 09:45:10|866.87|856.07|867.5|856.7|867.51|856.71|866.86|856.06|17
1647164720000|2022-03-13 09:45:20|867.51|856.71|867.62|856.82|867.62|856.82|867.5|856.7|16
1647164730000|2022-03-13 09:45:30|867.68|856.88|867.3|856.5|867.68|856.88|867.3|856.5|2
1647164740000|2022-03-13 09:45:40|867.31|856.51|867.47|856.67|867.47|856.67|867.3|856.5|4
1647164750000|2022-03-13 09:45:50|867.48|856.68|867.47|856.67|867.48|856.68|867.47|856.67|12
1647164760000|2022-03-13 09:46:00|867.48|856.68|867.72|856.92|867.72|856.92|867.47|856.67|4
1647164780000|2022-03-13 09:46:20|867.76|856.96|867.98|857.18|867.98|857.18|867.76|856.96|4
1647164790000|2022-03-13 09:46:30|868.29|857.49|868.8|858|868.8|858|868.12|857.32|15
1647164800000|2022-03-13 09:46:40|868.79|857.99|868.79|857.99|868.79|857.99|868.78|857.98|3
1647164820000|2022-03-13 09:47:00|868.8|858|868.8|858|868.81|858.01|868.8|858|15
1647164830000|2022-03-13 09:47:10|868.81|858.01|868.92|858.12|868.92|858.12|868.8|858|7
1647164920000|2022-03-13 09:48:40|868.91|858.11|868.91|858.11|868.91|858.11|868.91|858.11|1
1647164930000|2022-03-13 09:48:50|868.89|858.09|868.89|858.09|868.89|858.09|868.89|858.09|1
1647164940000|2022-03-13 09:49:00|868.8|858|868.8|858|868.8|858|868.8|858|1
1647164950000|2022-03-13 09:49:10|868.78|857.98|868.26|857.46|868.78|857.98|868.26|857.46|18
1647164960000|2022-03-13 09:49:20|868.27|857.47|868.11|857.31|868.27|857.47|868.11|857.31|11
1647164970000|2022-03-13 09:49:30|868.1|857.3|867.68|856.88|868.11|857.31|867.66|856.86|17
1647164980000|2022-03-13 09:49:40|867.66|856.86|867.22|856.42|867.68|856.88|867.22|856.42|3
1647164990000|2022-03-13 09:49:50|867.23|856.43|867.23|856.43|867.23|856.43|867.23|856.43|1
1647165000000|2022-03-13 09:50:00|867.22|856.42|867.2|856.4|867.22|856.42|867.2|856.4|2
1647165010000|2022-03-13 09:50:10|867.07|856.27|867.07|856.27|867.07|856.27|867.07|856.27|1
1647165020000|2022-03-13 09:50:20|867.03|856.23|867.9|857.1|867.9|857.1|867.03|856.23|7
1647165060000|2022-03-13 09:51:00|867.91|857.11|867.91|857.11|867.91|857.11|867.91|857.11|1
1647165080000|2022-03-13 09:51:20|867.92|857.12|867.92|857.12|867.93|857.13|867.92|857.12|5
1647165110000|2022-03-13 09:51:50|868.28|857.48|868.7|857.9|868.7|857.9|868.28|857.48|3
1647165120000|2022-03-13 09:52:00|868.89|858.09|868.89|858.09|868.89|858.09|868.89|858.09|1
1647165130000|2022-03-13 09:52:10|868.9|858.1|868.89|858.09|868.9|858.1|868.89|858.09|12
1647165140000|2022-03-13 09:52:20|868.67|857.87|868.6|857.8|868.67|857.87|868.6|857.8|2
1647165150000|2022-03-13 09:52:30|868.56|857.76|867.93|857.13|868.56|857.76|867.93|857.13|7
1647165180000|2022-03-13 09:53:00|868|857.2|868|857.2|868|857.2|867.99|857.19|11
1647165190000|2022-03-13 09:53:10|867.99|857.19|868|857.2|868|857.2|867.99|857.19|16
1647165200000|2022-03-13 09:53:20|867.99|857.19|868|857.2|868|857.2|867.99|857.19|10
1647165210000|2022-03-13 09:53:30|867.99|857.19|868|857.2|868|857.2|867.99|857.19|16
1647165220000|2022-03-13 09:53:40|867.99|857.19|868|857.2|868|857.2|867.99|857.19|8
1647165230000|2022-03-13 09:53:50|867.99|857.19|868|857.2|868.01|857.21|867.99|857.19|10
1647165240000|2022-03-13 09:54:00|868.01|857.21|868.07|857.27|868.08|857.28|868|857.2|15
1647165250000|2022-03-13 09:54:10|868.08|857.28|868.07|857.27|868.08|857.28|868.07|857.27|16
1647165260000|2022-03-13 09:54:20|868.08|857.28|868.06|857.26|868.08|857.28|868.06|857.26|20
1647165270000|2022-03-13 09:54:30|868.07|857.27|868.03|857.23|868.07|857.27|868.03|857.23|15
1647165280000|2022-03-13 09:54:40|867.85|857.05|867.83|857.03|867.85|857.05|867.36|856.56|11
1647165290000|2022-03-13 09:54:50|867.99|857.19|867.99|857.19|867.99|857.19|867.99|857.19|1
1647165310000|2022-03-13 09:55:10|867.93|857.13|867.93|857.13|867.93|857.13|867.93|857.13|1
1647165320000|2022-03-13 09:55:20|867.91|857.11|867.9|857.1|867.91|857.11|867.9|857.1|2
1647165340000|2022-03-13 09:55:40|867.88|857.08|867.88|857.08|867.88|857.08|867.88|857.08|1
1647165350000|2022-03-13 09:55:50|867.89|857.09|867.89|857.09|867.89|857.09|867.89|857.09|1
1647165360000|2022-03-13 09:56:00|867.78|856.98|867.63|856.83|867.78|856.98|867.43|856.63|6
1647165370000|2022-03-13 09:56:10|867.71|856.91|867.88|857.08|867.89|857.09|867.63|856.83|5
1647165380000|2022-03-13 09:56:20|867.6|856.8|867.66|856.86|867.66|856.86|867.6|856.8|2
1647165390000|2022-03-13 09:56:30|867.6|856.8|866.27|855.47|867.6|856.8|866.27|855.47|12
1647165400000|2022-03-13 09:56:40|866.5|855.7|866.54|855.74|866.63|855.83|866.45|855.65|10
1647165410000|2022-03-13 09:56:50|866.9|856.1|867.62|856.82|867.63|856.83|866.88|856.08|15
1647165420000|2022-03-13 09:57:00|867.63|856.83|867.89|857.09|867.89|857.09|867.59|856.79|3
1647165450000|2022-03-13 09:57:30|867.86|857.06|867.86|857.06|867.86|857.06|867.85|857.05|3
1647165460000|2022-03-13 09:57:40|867.8|857|867.8|857|867.8|857|867.8|857|1
1647165470000|2022-03-13 09:57:50|867.81|857.01|867.81|857.01|867.82|857.02|867.81|857.01|9
1647165480000|2022-03-13 09:58:00|867.82|857.02|867.86|857.06|867.86|857.06|867.81|857.01|7
1647165490000|2022-03-13 09:58:10|867.87|857.07|867.9|857.1|867.9|857.1|867.87|857.07|3
1647165520000|2022-03-13 09:58:40|867.98|857.18|867.98|857.18|867.98|857.18|867.97|857.17|11
1647165530000|2022-03-13 09:58:50|867.97|857.17|867.99|857.19|868|857.2|867.97|857.17|8
1647165550000|2022-03-13 09:59:10|868.23|857.43|868.77|857.97|868.77|857.97|868.23|857.43|8
1647165560000|2022-03-13 09:59:20|868.78|857.98|868.77|857.97|868.78|857.98|868.77|857.97|2
1647165570000|2022-03-13 09:59:30|868.9|858.1|868.9|858.1|868.9|858.1|868.9|858.1|1
1647165590000|2022-03-13 09:59:50|868.91|858.11|868.91|858.11|868.91|858.11|868.91|858.11|1
1647165600000|2022-03-13 10:00:00|868.9|858.1|868.92|858.12|869|858.2|868.9|858.1|8
1647165610000|2022-03-13 10:00:10|869.09|858.29|868.98|858.18|869.09|858.29|868.92|858.12|6
1647165620000|2022-03-13 10:00:20|868.99|858.19|868.98|858.18|868.99|858.19|868.98|858.18|18
1647165630000|2022-03-13 10:00:30|868.99|858.19|868.98|858.18|868.99|858.19|868.98|858.18|14
1647165640000|2022-03-13 10:00:40|868.99|858.19|868.98|858.18|868.99|858.19|868.98|858.18|12
1647165650000|2022-03-13 10:00:50|868.99|858.19|868.98|858.18|868.99|858.19|868.98|858.18|16
1647165660000|2022-03-13 10:01:00|868.99|858.19|868.98|858.18|868.99|858.19|868.98|858.18|10
1647165670000|2022-03-13 10:01:10|868.94|858.14|868.94|858.14|868.94|858.14|868.94|858.14|1
1647165680000|2022-03-13 10:01:20|868.97|858.17|869.74|858.94|869.74|858.94|868.97|858.17|5
1647165690000|2022-03-13 10:01:30|869.76|858.96|869.51|858.71|869.76|858.96|869.25|858.45|5
1647165700000|2022-03-13 10:01:40|869.27|858.47|869.27|858.47|869.27|858.47|869.27|858.47|1
1647165720000|2022-03-13 10:02:00|869.37|858.57|869.67|858.87|869.67|858.87|869.37|858.57|3
1647165730000|2022-03-13 10:02:10|869.75|858.95|869.91|859.11|869.91|859.11|869.75|858.95|2
1647165740000|2022-03-13 10:02:20|870.01|859.21|870.19|859.39|870.19|859.39|870.01|859.21|2
1647165760000|2022-03-13 10:02:40|870.31|859.51|870.31|859.51|870.36|859.56|870.31|859.51|4
1647165770000|2022-03-13 10:02:50|870.35|859.55|871|860.2|871|860.2|870.35|859.55|5
1647165780000|2022-03-13 10:03:00|870.99|860.19|870.99|860.19|870.99|860.19|870.99|860.19|1
1647165790000|2022-03-13 10:03:10|871.08|860.28|871.14|860.34|871.25|860.45|871.08|860.28|4
1647165820000|2022-03-13 10:03:40|871.15|860.35|871.81|861.01|871.81|861.01|871.15|860.35|5
1647165840000|2022-03-13 10:04:00|871.62|860.82|871.62|860.82|871.62|860.82|871.62|860.82|1
1647165860000|2022-03-13 10:04:20|871.54|860.74|871.54|860.74|871.54|860.74|871.54|860.74|1
1647165880000|2022-03-13 10:04:40|871.59|860.79|871.04|860.24|871.72|860.92|871.03|860.23|7
1647165890000|2022-03-13 10:04:50|871.05|860.25|871.34|860.54|871.34|860.54|871.05|860.25|3
1647165900000|2022-03-13 10:05:00|871.23|860.43|871.23|860.43|871.23|860.43|871.23|860.43|1
1647165940000|2022-03-13 10:05:40|871.25|860.45|871.25|860.45|871.25|860.45|871.25|860.45|1
1647165950000|2022-03-13 10:05:50|871.39|860.59|871.39|860.59|871.39|860.59|871.39|860.59|1
1647165960000|2022-03-13 10:06:00|871.4|860.6|871.4|860.6|871.4|860.6|871.4|860.6|1
1647165970000|2022-03-13 10:06:10|871.38|860.58|871.41|860.61|871.41|860.61|871.38|860.58|2
1647165990000|2022-03-13 10:06:30|871.36|860.56|871.36|860.56|871.36|860.56|871.36|860.56|1
1647166000000|2022-03-13 10:06:40|871.34|860.54|871.34|860.54|871.34|860.54|871.34|860.54|1
1647166010000|2022-03-13 10:06:50|871.36|860.56|871.36|860.56|871.36|860.56|871.36|860.56|1
1647166020000|2022-03-13 10:07:00|871.31|860.51|871.23|860.43|871.36|860.56|871.23|860.43|4
1647166030000|2022-03-13 10:07:10|870.99|860.19|870.99|860.19|870.99|860.19|870.99|860.19|1
1647166040000|2022-03-13 10:07:20|871.07|860.27|871.1|860.3|871.1|860.3|871.07|860.27|2
1647166050000|2022-03-13 10:07:30|871.09|860.29|871.09|860.29|871.09|860.29|871.09|860.29|1
1647166060000|2022-03-13 10:07:40|871.21|860.41|871.41|860.61|871.47|860.67|871.21|860.41|6
1647166080000|2022-03-13 10:08:00|871.57|860.77|871.62|860.82|871.62|860.82|871.57|860.77|2
1647166100000|2022-03-13 10:08:20|871.73|860.93|871.73|860.93|871.73|860.93|871.73|860.93|1
1647166120000|2022-03-13 10:08:40|871.62|860.82|871.3|860.5|871.62|860.82|871.3|860.5|3
1647166130000|2022-03-13 10:08:50|871.09|860.29|871.09|860.29|871.09|860.29|871.09|860.29|1
1647166140000|2022-03-13 10:09:00|871.17|860.37|871.17|860.37|871.17|860.37|871.17|860.37|1
1647166160000|2022-03-13 10:09:20|871.08|860.28|871.08|860.28|871.08|860.28|871.08|860.28|1
1647166190000|2022-03-13 10:09:50|871|860.2|871|860.2|871|860.2|871|860.2|1
1647166200000|2022-03-13 10:10:00|871.01|860.21|871.01|860.21|871.01|860.21|871.01|860.21|1
1647166220000|2022-03-13 10:10:20|871.16|860.36|871.16|860.36|871.16|860.36|871.16|860.36|1
1647166260000|2022-03-13 10:11:00|871.06|860.26|871.09|860.29|871.1|860.3|871.06|860.26|4
1647166270000|2022-03-13 10:11:10|871.12|860.32|871.12|860.32|871.12|860.32|871.12|860.32|1
1647166280000|2022-03-13 10:11:20|871.13|860.33|871.13|860.33|871.13|860.33|871.13|860.33|1
1647166290000|2022-03-13 10:11:30|871.32|860.52|871.32|860.52|871.32|860.52|871.32|860.52|1
1647166300000|2022-03-13 10:11:40|871.13|860.33|871.13|860.33|871.13|860.33|871.13|860.33|1
1647166320000|2022-03-13 10:12:00|871.14|860.34|871.14|860.34|871.14|860.34|871.14|860.34|1
1647166330000|2022-03-13 10:12:10|871.17|860.37|871.17|860.37|871.24|860.44|871.17|860.37|3
1647166340000|2022-03-13 10:12:20|871.21|860.41|871.79|860.99|871.79|860.99|871.21|860.41|3
1647166360000|2022-03-13 10:12:40|871.9|861.1|871.89|861.09|871.9|861.1|871.89|861.09|2
1647166370000|2022-03-13 10:12:50|871.82|861.02|871.86|861.06|871.86|861.06|871.59|860.79|5
1647166380000|2022-03-13 10:13:00|871.89|861.09|871.9|861.1|871.9|861.1|871.89|861.09|2
1647166390000|2022-03-13 10:13:10|872.01|861.21|872.19|861.39|872.19|861.39|872.01|861.21|2
1647166410000|2022-03-13 10:13:30|872.44|861.64|872.63|861.83|872.63|861.83|872.44|861.64|2
1647166420000|2022-03-13 10:13:40|872.58|861.78|872.5|861.7|872.58|861.78|872.36|861.56|4
1647166430000|2022-03-13 10:13:50|872.27|861.47|872.27|861.47|872.27|861.47|872.26|861.46|11
1647166440000|2022-03-13 10:14:00|872.26|861.46|872.2|861.4|872.27|861.47|872.2|861.4|9
1647166450000|2022-03-13 10:14:10|872.47|861.67|872.89|862.09|872.89|862.09|872.47|861.67|4
1647166460000|2022-03-13 10:14:20|872.9|862.1|872.9|862.1|872.9|862.1|872.9|862.1|1
1647166470000|2022-03-13 10:14:30|873.09|862.29|873.33|862.53|873.33|862.53|873.09|862.29|3
1647166560000|2022-03-13 10:16:00|873.19|862.39|873.19|862.39|873.19|862.39|873.19|862.39|1
1647166590000|2022-03-13 10:16:30|873.23|862.43|873.86|863.06|873.86|863.06|873.23|862.43|11
1647166600000|2022-03-13 10:16:40|873.84|863.04|873.86|863.06|873.86|863.06|873.84|863.04|2
1647166610000|2022-03-13 10:16:50|873.84|863.04|873.84|863.04|873.84|863.04|873.84|863.04|1
1647166620000|2022-03-13 10:17:00|873.96|863.16|873.9|863.1|873.96|863.16|873.9|863.1|2
1647166630000|2022-03-13 10:17:10|873.91|863.11|873.34|862.54|873.91|863.11|873.34|862.54|4
1647166640000|2022-03-13 10:17:20|873.37|862.57|873.39|862.59|873.39|862.59|873.37|862.57|2
1647166650000|2022-03-13 10:17:30|873.32|862.52|873.32|862.52|873.32|862.52|873.32|862.52|1
1647166670000|2022-03-13 10:17:50|873.34|862.54|873.34|862.54|873.34|862.54|873.34|862.54|1
1647166680000|2022-03-13 10:18:00|873.33|862.53|873.33|862.53|873.33|862.53|873.33|862.53|1
1647166690000|2022-03-13 10:18:10|873.44|862.64|873.76|862.96|873.76|862.96|873.44|862.64|3
1647166700000|2022-03-13 10:18:20|874.02|863.22|874.02|863.22|874.02|863.22|874.02|863.22|1
1647166710000|2022-03-13 10:18:30|874|863.2|873.99|863.19|874|863.2|873.95|863.15|3
1647166720000|2022-03-13 10:18:40|874.04|863.24|874.04|863.24|874.04|863.24|874.04|863.24|1
1647166730000|2022-03-13 10:18:50|874.02|863.22|874.07|863.27|874.07|863.27|874.02|863.22|2
1647166740000|2022-03-13 10:19:00|874.09|863.29|874.07|863.27|874.09|863.29|874.07|863.27|2
1647166750000|2022-03-13 10:19:10|874.01|863.21|874.01|863.21|874.01|863.21|874.01|863.21|1
1647166760000|2022-03-13 10:19:20|874.08|863.28|874.08|863.28|874.08|863.28|874.08|863.28|1
1647166770000|2022-03-13 10:19:30|874.1|863.3|874.6|863.8|874.6|863.8|874.1|863.3|4
1647166790000|2022-03-13 10:19:50|874.56|863.76|874.56|863.76|874.56|863.76|874.56|863.76|1
1647166800000|2022-03-13 10:20:00|874.58|863.78|874.57|863.77|874.58|863.78|874.57|863.77|2
1647166810000|2022-03-13 10:20:10|874.58|863.78|874.56|863.76|874.58|863.78|874.56|863.76|2
1647166820000|2022-03-13 10:20:20|874.57|863.77|874.58|863.78|874.58|863.78|874.57|863.77|2
1647166830000|2022-03-13 10:20:30|874.7|863.9|874.7|863.9|874.7|863.9|874.7|863.9|1
1647166840000|2022-03-13 10:20:40|874.71|863.91|874.87|864.07|874.87|864.07|874.71|863.91|16
1647166890000|2022-03-13 10:21:30|874.85|864.05|874.85|864.05|874.85|864.05|874.85|864.05|1
1647166900000|2022-03-13 10:21:40|874.86|864.06|874.85|864.05|874.86|864.06|874.85|864.05|4
1647166910000|2022-03-13 10:21:50|875.02|864.22|875|864.2|875.02|864.22|875|864.2|2
1647166920000|2022-03-13 10:22:00|875.02|864.22|875.02|864.22|875.02|864.22|875.02|864.22|1
1647166960000|2022-03-13 10:22:40|875.06|864.26|875.06|864.26|875.06|864.26|875.06|864.26|1
1647166970000|2022-03-13 10:22:50|874.99|864.19|875.03|864.23|875.03|864.23|874.99|864.19|2
1647166980000|2022-03-13 10:23:00|875.09|864.29|875.09|864.29|875.09|864.29|875.09|864.29|1
1647166990000|2022-03-13 10:23:10|875.14|864.34|875.14|864.34|875.2|864.4|875.14|864.34|3
1647167000000|2022-03-13 10:23:20|875.17|864.37|874.9|864.1|875.17|864.37|874.9|864.1|4
1647167020000|2022-03-13 10:23:40|874.87|864.07|874.87|864.07|874.87|864.07|874.87|864.07|1
1647167040000|2022-03-13 10:24:00|874.69|863.89|874.27|863.47|874.69|863.89|874.27|863.47|3
1647167050000|2022-03-13 10:24:10|874.21|863.41|874.65|863.85|874.65|863.85|874.2|863.4|8
1647167060000|2022-03-13 10:24:20|874.54|863.74|874.21|863.41|874.54|863.74|874.2|863.4|5
1647167070000|2022-03-13 10:24:30|874.2|863.4|874.06|863.26|874.21|863.41|874.03|863.23|10
1647167090000|2022-03-13 10:24:50|873.93|863.13|873.85|863.05|873.93|863.13|873.84|863.04|12
1647167100000|2022-03-13 10:25:00|873.84|863.04|873.85|863.05|873.85|863.05|873.8|863|8
1647167120000|2022-03-13 10:25:20|873.83|863.03|873.8|863|873.83|863.03|873.79|862.99|3
1647167130000|2022-03-13 10:25:30|873.85|863.05|873.84|863.04|873.85|863.05|873.84|863.04|14
1647167140000|2022-03-13 10:25:40|873.85|863.05|873.25|862.45|873.85|863.05|873.25|862.45|12
1647167150000|2022-03-13 10:25:50|873.2|862.4|873.05|862.25|873.2|862.4|873.05|862.25|2
1647167160000|2022-03-13 10:26:00|872.92|862.12|872.92|862.12|872.92|862.12|872.92|862.12|1
1647167170000|2022-03-13 10:26:10|872.91|862.11|872.91|862.11|872.91|862.11|872.91|862.11|1
1647167180000|2022-03-13 10:26:20|872.9|862.1|872.41|861.61|872.9|862.1|872.41|861.61|14
1647167200000|2022-03-13 10:26:40|872.42|861.62|871.9|861.1|872.42|861.62|871.9|861.1|10
1647167210000|2022-03-13 10:26:50|871.76|860.96|871.74|860.94|871.76|860.96|871.74|860.94|2
1647167220000|2022-03-13 10:27:00|871.54|860.74|871.54|860.74|871.54|860.74|871.54|860.74|1
1647167230000|2022-03-13 10:27:10|871.34|860.54|870.96|860.16|871.34|860.54|870.96|860.16|8
1647167240000|2022-03-13 10:27:20|870.81|860.01|870.81|860.01|870.81|860.01|870.81|860.01|1
1647167250000|2022-03-13 10:27:30|870.8|860|870.81|860.01|870.81|860.01|870.8|860|4
1647167260000|2022-03-13 10:27:40|870.8|860|870.95|860.15|870.95|860.15|870.8|860|17
1647167270000|2022-03-13 10:27:50|871.08|860.28|871.75|860.95|871.75|860.95|871.08|860.28|16
1647167280000|2022-03-13 10:28:00|871.91|861.11|871.76|860.96|871.91|861.11|871.7|860.9|4
1647167290000|2022-03-13 10:28:10|871.75|860.95|871.75|860.95|871.75|860.95|871.75|860.95|1
1647167300000|2022-03-13 10:28:20|871.66|860.86|871.65|860.85|871.66|860.86|871.65|860.85|2
1647167310000|2022-03-13 10:28:30|871.42|860.62|871.09|860.29|871.42|860.62|871.09|860.29|3
1647167320000|2022-03-13 10:28:40|871.05|860.25|870.95|860.15|871.05|860.25|870.95|860.15|2
1647167330000|2022-03-13 10:28:50|870.99|860.19|870.99|860.19|870.99|860.19|870.99|860.19|1
1647167340000|2022-03-13 10:29:00|871.03|860.23|871.03|860.23|871.03|860.23|871.03|860.23|1
1647167360000|2022-03-13 10:29:20|870.96|860.16|870.96|860.16|870.96|860.16|870.96|860.16|1
1647167370000|2022-03-13 10:29:30|870.97|860.17|871|860.2|871.03|860.23|870.85|860.05|7
1647167380000|2022-03-13 10:29:40|871.02|860.22|871.8|861|871.8|861|871|860.2|8
1647167390000|2022-03-13 10:29:50|871.58|860.78|871.58|860.78|871.58|860.78|871.58|860.78|1
1647167400000|2022-03-13 10:30:00|871.83|861.03|871.83|861.03|871.83|861.03|871.83|861.03|1
1647167410000|2022-03-13 10:30:10|871.91|861.11|872.8|862|872.81|862.01|871.91|861.11|14
1647167420000|2022-03-13 10:30:20|872.81|862.01|872.92|862.12|872.92|862.12|872.8|862|18
1647167430000|2022-03-13 10:30:30|872.91|862.11|872.92|862.12|872.92|862.12|872.91|862.11|12
1647167440000|2022-03-13 10:30:40|872.91|862.11|872.92|862.12|872.92|862.12|872.91|862.11|14
1647167450000|2022-03-13 10:30:50|872.91|862.11|872.92|862.12|872.92|862.12|872.91|862.11|18
1647167460000|2022-03-13 10:31:00|872.91|862.11|872.9|862.1|872.92|862.12|872.9|862.1|17
1647167470000|2022-03-13 10:31:10|872.91|862.11|873.57|862.77|873.64|862.84|872.9|862.1|17
1647167480000|2022-03-13 10:31:20|873.52|862.72|873.77|862.97|873.77|862.97|873.37|862.57|14
1647167490000|2022-03-13 10:31:30|873.78|862.98|873.78|862.98|873.81|863.01|873.77|862.97|15
1647167500000|2022-03-13 10:31:40|873.77|862.97|873.39|862.59|873.78|862.98|873.39|862.59|9
1647167510000|2022-03-13 10:31:50|873.26|862.46|873.06|862.26|873.39|862.59|873.06|862.26|13
1647167520000|2022-03-13 10:32:00|873.07|862.27|872.42|861.62|873.07|862.27|872.42|861.62|6
1647167530000|2022-03-13 10:32:10|872.41|861.61|872.06|861.26|872.41|861.61|872.05|861.25|20
1647167540000|2022-03-13 10:32:20|872.05|861.25|872.06|861.26|872.06|861.26|872.05|861.25|18
1647167550000|2022-03-13 10:32:30|872.05|861.25|871.88|861.08|872.06|861.26|871.88|861.08|4
1647167560000|2022-03-13 10:32:40|871.79|860.99|871.79|860.99|871.79|860.99|871.79|860.99|1
1647167600000|2022-03-13 10:33:20|871.72|860.92|871.62|860.82|871.72|860.92|871.62|860.82|4
1647167610000|2022-03-13 10:33:30|871.61|860.81|871.61|860.81|871.61|860.81|871.61|860.81|1
1647167620000|2022-03-13 10:33:40|871.57|860.77|871.57|860.77|871.57|860.77|871.57|860.77|1
1647167630000|2022-03-13 10:33:50|871.56|860.76|871.56|860.76|871.57|860.77|871.56|860.76|5
1647167640000|2022-03-13 10:34:00|871.57|860.77|871.56|860.76|871.57|860.77|871.56|860.76|8
1647167650000|2022-03-13 10:34:10|871.57|860.77|871.57|860.77|871.57|860.77|871.57|860.77|1
1647167670000|2022-03-13 10:34:30|871.55|860.75|871.15|860.35|871.55|860.75|871.15|860.35|3
1647167680000|2022-03-13 10:34:40|871.16|860.36|871.54|860.74|871.54|860.74|871.16|860.36|6
1647167690000|2022-03-13 10:34:50|871.53|860.73|871.84|861.04|871.9|861.1|871.53|860.73|15
1647167700000|2022-03-13 10:35:00|871.85|861.05|871.67|860.87|871.85|861.05|871.67|860.87|6
1647167710000|2022-03-13 10:35:10|871.59|860.79|871.59|860.79|871.6|860.8|871.59|860.79|3
1647167720000|2022-03-13 10:35:20|871.6|860.8|871.59|860.79|871.6|860.8|871.59|860.79|6
1647167730000|2022-03-13 10:35:30|871.6|860.8|871.59|860.79|871.6|860.8|871.59|860.79|6
1647167740000|2022-03-13 10:35:40|871.6|860.8|871.59|860.79|871.6|860.8|871.59|860.79|4
1647167750000|2022-03-13 10:35:50|871.6|860.8|871.59|860.79|871.6|860.8|871.59|860.79|10
1647167760000|2022-03-13 10:36:00|871.6|860.8|871.59|860.79|871.6|860.8|871.59|860.79|6
1647167770000|2022-03-13 10:36:10|871.6|860.8|871.59|860.79|871.6|860.8|871.59|860.79|6
1647167780000|2022-03-13 10:36:20|871.6|860.8|871.56|860.76|871.6|860.8|871.56|860.76|5
1647167790000|2022-03-13 10:36:30|871.57|860.77|871.58|860.78|871.58|860.78|871.57|860.77|2
1647167800000|2022-03-13 10:36:40|871.9|861.1|871.91|861.11|871.91|861.11|871.9|861.1|2
1647167820000|2022-03-13 10:37:00|871.92|861.12|871.92|861.12|871.92|861.12|871.92|861.12|1
1647167840000|2022-03-13 10:37:20|871.93|861.13|871.93|861.13|871.93|861.13|871.93|861.13|1
1647167850000|2022-03-13 10:37:30|871.92|861.12|871.92|861.12|871.92|861.12|871.92|861.12|1
1647167880000|2022-03-13 10:38:00|871.93|861.13|871.93|861.13|871.93|861.13|871.93|861.13|1
1647167910000|2022-03-13 10:38:30|871.9|861.1|871.9|861.1|871.9|861.1|871.9|861.1|1
1647167920000|2022-03-13 10:38:40|871.91|861.11|871.91|861.11|871.91|861.11|871.91|861.11|1
1647167930000|2022-03-13 10:38:50|871.89|861.09|871.76|860.96|871.89|861.09|871.76|860.96|3
1647168000000|2022-03-13 10:40:00|871.75|860.95|871.74|860.94|871.75|860.95|871.74|860.94|2
1647168010000|2022-03-13 10:40:10|871.63|860.83|871.38|860.58|871.63|860.83|871.28|860.48|5
1647168020000|2022-03-13 10:40:20|871.35|860.55|871.35|860.55|871.35|860.55|871.35|860.55|1
1647168050000|2022-03-13 10:40:50|871.26|860.46|871.26|860.46|871.26|860.46|871.26|860.46|1
1647168060000|2022-03-13 10:41:00|871.28|860.48|871.28|860.48|871.28|860.48|871.28|860.48|1
1647168080000|2022-03-13 10:41:20|871.2|860.4|871.12|860.32|871.2|860.4|871.12|860.32|2
1647168100000|2022-03-13 10:41:40|870.98|860.18|870.97|860.17|870.98|860.18|870.97|860.17|2
1647168110000|2022-03-13 10:41:50|870.96|860.16|870.96|860.16|870.96|860.16|870.96|860.16|1
1647168120000|2022-03-13 10:42:00|870.87|860.07|870.87|860.07|870.87|860.07|870.87|860.07|1
1647168140000|2022-03-13 10:42:20|870.8|860|870.8|860|870.8|860|870.8|860|1
1647168180000|2022-03-13 10:43:00|870.86|860.06|870.86|860.06|870.86|860.06|870.86|860.06|1
1647168190000|2022-03-13 10:43:10|870.85|860.05|870.85|860.05|870.86|860.06|870.85|860.05|3
1647168200000|2022-03-13 10:43:20|870.86|860.06|871.71|860.91|871.71|860.91|870.86|860.06|5
1647168210000|2022-03-13 10:43:30|871.88|861.08|871.88|861.08|871.89|861.09|871.88|861.08|3
1647168220000|2022-03-13 10:43:40|871.89|861.09|871.29|860.49|871.89|861.09|871.29|860.49|5
1647168240000|2022-03-13 10:44:00|871.1|860.3|871.09|860.29|871.1|860.3|871.09|860.29|14
1647168250000|2022-03-13 10:44:10|871.1|860.3|871.1|860.3|871.1|860.3|871.09|860.29|15
1647168260000|2022-03-13 10:44:20|871.09|860.29|871.19|860.39|871.21|860.41|871.09|860.29|11
1647168270000|2022-03-13 10:44:30|871.17|860.37|871.17|860.37|871.17|860.37|871.16|860.36|7
1647168280000|2022-03-13 10:44:40|871.16|860.36|871.16|860.36|871.17|860.37|871.16|860.36|17
1647168290000|2022-03-13 10:44:50|871.17|860.37|871.17|860.37|871.17|860.37|871.16|860.36|19
1647168300000|2022-03-13 10:45:00|871.19|860.39|871.18|860.38|871.19|860.39|871.16|860.36|17
1647168310000|2022-03-13 10:45:10|871.17|860.37|871.17|860.37|871.2|860.4|871.17|860.37|11
1647168330000|2022-03-13 10:45:30|871.16|860.36|871.17|860.37|871.17|860.37|871.16|860.36|2
1647168340000|2022-03-13 10:45:40|871.16|860.36|871.17|860.37|871.17|860.37|871.16|860.36|18
1647168350000|2022-03-13 10:45:50|871.16|860.36|871.14|860.34|871.17|860.37|871.13|860.33|18
1647168360000|2022-03-13 10:46:00|871.13|860.33|871.07|860.27|871.14|860.34|871.07|860.27|9
1647168390000|2022-03-13 10:46:30|871.06|860.26|870.4|859.6|871.06|860.26|870.4|859.6|13
1647168400000|2022-03-13 10:46:40|870.41|859.61|870.4|859.6|870.41|859.61|870.4|859.6|18
1647168410000|2022-03-13 10:46:50|870.41|859.61|870.4|859.6|870.41|859.61|870.4|859.6|18
1647168420000|2022-03-13 10:47:00|870.41|859.61|870.5|859.7|870.5|859.7|870.4|859.6|17
1647168430000|2022-03-13 10:47:10|870.49|859.69|870.3|859.5|870.5|859.7|870.29|859.49|14
1647168440000|2022-03-13 10:47:20|870.29|859.49|870.27|859.47|870.3|859.5|870.27|859.47|9
1647168450000|2022-03-13 10:47:30|870.26|859.46|870.17|859.37|870.27|859.47|870.17|859.37|3
1647168480000|2022-03-13 10:48:00|870.12|859.32|870.12|859.32|870.12|859.32|870.12|859.32|1
1647168500000|2022-03-13 10:48:20|870.11|859.31|870.11|859.31|870.11|859.31|870.11|859.31|1
1647168530000|2022-03-13 10:48:50|870.1|859.3|870.1|859.3|870.1|859.3|870.1|859.3|1
1647168540000|2022-03-13 10:49:00|870.27|859.47|870.67|859.87|870.73|859.93|870.27|859.47|4
1647168570000|2022-03-13 10:49:30|870.8|860|870.8|860|870.8|860|870.8|860|1
1647168590000|2022-03-13 10:49:50|870.82|860.02|870.82|860.02|870.82|860.02|870.82|860.02|1
1647168610000|2022-03-13 10:50:10|870.81|860.01|870.81|860.01|870.81|860.01|870.81|860.01|1
1647168630000|2022-03-13 10:50:30|870.79|859.99|870.78|859.98|870.79|859.99|870.78|859.98|4
1647168660000|2022-03-13 10:51:00|870.77|859.97|870.77|859.97|870.77|859.97|870.77|859.97|1
1647168690000|2022-03-13 10:51:30|870.8|860|870.8|860|870.8|860|870.8|860|1
1647168740000|2022-03-13 10:52:20|870.89|860.09|871.8|861|871.81|861.01|870.89|860.09|12
1647168750000|2022-03-13 10:52:30|871.66|860.86|871.62|860.82|871.8|861|871.5|860.7|8
1647168760000|2022-03-13 10:52:40|871.8|861|871.21|860.41|871.8|861|871.21|860.41|12
1647168780000|2022-03-13 10:53:00|871.12|860.32|871.32|860.52|871.32|860.52|871.11|860.31|6
1647168790000|2022-03-13 10:53:10|871.53|860.73|871.12|860.32|871.53|860.73|871.11|860.31|15
1647168800000|2022-03-13 10:53:20|871.11|860.31|871.14|860.34|871.14|860.34|871.11|860.31|11
1647168810000|2022-03-13 10:53:30|871.05|860.25|871.05|860.25|871.05|860.25|871.05|860.25|1
1647168830000|2022-03-13 10:53:50|871.15|860.35|871.15|860.35|871.15|860.35|871.15|860.35|1
1647168840000|2022-03-13 10:54:00|871.14|860.34|871.15|860.35|871.15|860.35|871.14|860.34|2
1647168860000|2022-03-13 10:54:20|871.05|860.25|871.05|860.25|871.05|860.25|871.04|860.24|7
1647168870000|2022-03-13 10:54:30|871.04|860.24|871.05|860.25|871.05|860.25|871.04|860.24|8
1647168880000|2022-03-13 10:54:40|870.97|860.17|870.97|860.17|870.97|860.17|870.97|860.17|1
1647168900000|2022-03-13 10:55:00|871.02|860.22|871.02|860.22|871.02|860.22|871.02|860.22|1
1647168930000|2022-03-13 10:55:30|871.12|860.32|871.12|860.32|871.12|860.32|871.11|860.31|3
1647168940000|2022-03-13 10:55:40|871.11|860.31|871.12|860.32|871.12|860.32|871.11|860.31|18
1647168950000|2022-03-13 10:55:50|871.11|860.31|871.12|860.32|871.12|860.32|871.11|860.31|8
1647168960000|2022-03-13 10:56:00|871.11|860.31|871.13|860.33|871.13|860.33|871.11|860.31|11
1647168970000|2022-03-13 10:56:10|871.12|860.32|871.13|860.33|871.13|860.33|871.12|860.32|14
1647168980000|2022-03-13 10:56:20|871.12|860.32|871.08|860.28|871.12|860.32|871.08|860.28|2
1647169020000|2022-03-13 10:57:00|871.09|860.29|871.09|860.29|871.09|860.29|871.09|860.29|1
1647169040000|2022-03-13 10:57:20|871.08|860.28|871.08|860.28|871.08|860.28|871.08|860.28|1
1647169070000|2022-03-13 10:57:50|871.09|860.29|871.04|860.24|871.09|860.29|871.04|860.24|3
1647169090000|2022-03-13 10:58:10|871.05|860.25|871.04|860.24|871.05|860.25|871.04|860.24|6
1647169100000|2022-03-13 10:58:20|871.05|860.25|871.02|860.22|871.05|860.25|870.98|860.18|16
1647169110000|2022-03-13 10:58:30|871.03|860.23|871.02|860.22|871.03|860.23|871.02|860.22|2
1647169130000|2022-03-13 10:58:50|871.03|860.23|871.02|860.22|871.03|860.23|871.02|860.22|6
1647169140000|2022-03-13 10:59:00|871.03|860.23|871.02|860.22|871.03|860.23|871.02|860.22|16
1647169150000|2022-03-13 10:59:10|871.03|860.23|871.02|860.22|871.03|860.23|871.02|860.22|4
1647169170000|2022-03-13 10:59:30|870.94|860.14|870.96|860.16|870.97|860.17|870.94|860.14|3
1647169180000|2022-03-13 10:59:40|870.91|860.11|870.91|860.11|870.91|860.11|870.91|860.11|1
1647169200000|2022-03-13 11:00:00|870.86|860.06|870.86|860.06|870.86|860.06|870.86|860.06|1
1647169220000|2022-03-13 11:00:20|870.75|859.95|870.75|859.95|870.75|859.95|870.75|859.95|1
1647169240000|2022-03-13 11:00:40|870.8|860|870.8|860|870.8|860|870.8|860|1
1647169250000|2022-03-13 11:00:50|870.76|859.96|870.76|859.96|870.76|859.96|870.76|859.96|1
1647169260000|2022-03-13 11:01:00|870.82|860.02|870.8|860|870.82|860.02|870.8|860|2
1647169290000|2022-03-13 11:01:30|870.89|860.09|870.89|860.09|870.89|860.09|870.89|860.09|1
1647169300000|2022-03-13 11:01:40|870.95|860.15|870.95|860.15|870.95|860.15|870.95|860.15|1
1647169330000|2022-03-13 11:02:10|870.97|860.17|870.97|860.17|870.97|860.17|870.97|860.17|1
1647169350000|2022-03-13 11:02:30|870.91|860.11|870.91|860.11|870.91|860.11|870.91|860.11|1
1647169360000|2022-03-13 11:02:40|870.9|860.1|870.94|860.14|870.96|860.16|870.9|860.1|13
1647169370000|2022-03-13 11:02:50|870.96|860.16|870.94|860.14|870.96|860.16|870.93|860.13|18
1647169380000|2022-03-13 11:03:00|871.01|860.21|871.44|860.64|871.6|860.8|871.01|860.21|18
1647169390000|2022-03-13 11:03:10|871.5|860.7|871.44|860.64|871.5|860.7|871.44|860.64|14
1647169400000|2022-03-13 11:03:20|871.5|860.7|871.44|860.64|871.5|860.7|871.44|860.64|16
1647169410000|2022-03-13 11:03:30|871.45|860.65|871.44|860.64|871.5|860.7|871.44|860.64|18
1647169420000|2022-03-13 11:03:40|871.45|860.65|871.09|860.29|871.5|860.7|871.09|860.29|19
1647169430000|2022-03-13 11:03:50|871.1|860.3|871.44|860.64|871.5|860.7|871.1|860.3|18
1647169440000|2022-03-13 11:04:00|871.5|860.7|871.82|861.02|871.82|861.02|871.44|860.64|7
1647169450000|2022-03-13 11:04:10|871.81|861.01|871.07|860.27|871.81|861.01|871.07|860.27|5
1647169460000|2022-03-13 11:04:20|871.27|860.47|871.66|860.86|871.66|860.86|871.27|860.47|10
1647169470000|2022-03-13 11:04:30|871.67|860.87|871.67|860.87|871.67|860.87|871.67|860.87|1
1647169490000|2022-03-13 11:04:50|871.65|860.85|871.65|860.85|871.65|860.85|871.65|860.85|1
1647169500000|2022-03-13 11:05:00|871.68|860.88|871.96|861.16|871.96|861.16|871.68|860.88|4
1647169530000|2022-03-13 11:05:30|872.08|861.28|872.08|861.28|872.08|861.28|872.08|861.28|1
1647169560000|2022-03-13 11:06:00|872.17|861.37|872.17|861.37|872.17|861.37|872.17|861.37|1
1647169570000|2022-03-13 11:06:10|872.18|861.38|872.17|861.37|872.18|861.38|872.17|861.37|2
1647169580000|2022-03-13 11:06:20|872.18|861.38|872.18|861.38|872.19|861.39|872.18|861.38|3
1647169590000|2022-03-13 11:06:30|872.19|861.39|871.93|861.13|872.19|861.39|871.91|861.11|17
1647169600000|2022-03-13 11:06:40|871.94|861.14|871.92|861.12|871.94|861.14|871.92|861.12|12
1647169620000|2022-03-13 11:07:00|871.88|861.08|871.88|861.08|871.88|861.08|871.88|861.08|1
1647169630000|2022-03-13 11:07:10|871.9|861.1|871.9|861.1|871.9|861.1|871.9|861.1|1
1647169640000|2022-03-13 11:07:20|871.83|861.03|871.83|861.03|871.83|861.03|871.83|861.03|1
1647169650000|2022-03-13 11:07:30|871.84|861.04|871.92|861.12|871.92|861.12|871.83|861.03|4
1647169660000|2022-03-13 11:07:40|871.91|861.11|871.91|861.11|871.92|861.12|871.91|861.11|17
1647169670000|2022-03-13 11:07:50|871.92|861.12|871.91|861.11|871.92|861.12|871.91|861.11|18
1647169680000|2022-03-13 11:08:00|871.92|861.12|872.59|861.79|872.59|861.79|871.91|861.11|11
1647169690000|2022-03-13 11:08:10|872.6|861.8|872.6|861.8|872.6|861.8|872.6|861.8|1
1647169730000|2022-03-13 11:08:50|872.56|861.76|872.55|861.75|872.56|861.76|872.55|861.75|2
1647169740000|2022-03-13 11:09:00|872.41|861.61|872.55|861.75|872.55|861.75|872.41|861.61|17
1647169750000|2022-03-13 11:09:10|872.5|861.7|871.94|861.14|872.55|861.75|871.94|861.14|4
1647169760000|2022-03-13 11:09:20|871.93|861.13|871.93|861.13|871.93|861.13|871.93|861.13|1
1647169770000|2022-03-13 11:09:30|871.91|861.11|872.02|861.22|872.05|861.25|871.9|861.1|5
1647169790000|2022-03-13 11:09:50|872.05|861.25|872.05|861.25|872.05|861.25|872.05|861.25|1
1647169810000|2022-03-13 11:10:10|871.9|861.1|871.9|861.1|871.9|861.1|871.9|861.1|1
1647169820000|2022-03-13 11:10:20|871.91|861.11|871.91|861.11|871.91|861.11|871.91|861.11|1
1647169830000|2022-03-13 11:10:30|871.9|861.1|871.91|861.11|871.91|861.11|871.89|861.09|8
1647169840000|2022-03-13 11:10:40|871.94|861.14|871.94|861.14|871.94|861.14|871.94|861.14|1
1647169850000|2022-03-13 11:10:50|871.92|861.12|872.32|861.52|872.6|861.8|871.92|861.12|7
1647169860000|2022-03-13 11:11:00|872.29|861.49|872.29|861.49|872.29|861.49|872.29|861.49|1
1647169870000|2022-03-13 11:11:10|872.22|861.42|872.22|861.42|872.22|861.42|872.22|861.42|1
1647169890000|2022-03-13 11:11:30|872.42|861.62|872.69|861.89|872.69|861.89|872.42|861.62|3
1647169900000|2022-03-13 11:11:40|872.76|861.96|872.68|861.88|872.8|862|872.68|861.88|3
1647169910000|2022-03-13 11:11:50|872.69|861.89|872.73|861.93|872.73|861.93|872.68|861.88|8
1647169920000|2022-03-13 11:12:00|872.77|861.97|872.77|861.97|872.77|861.97|872.77|861.97|1
1647169930000|2022-03-13 11:12:10|872.9|862.1|873.86|863.06|873.86|863.06|872.9|862.1|6
1647169940000|2022-03-13 11:12:20|873.94|863.14|874.07|863.27|874.07|863.27|873.94|863.14|3
1647169960000|2022-03-13 11:12:40|874.03|863.23|874.03|863.23|874.03|863.23|874.03|863.23|1
1647169970000|2022-03-13 11:12:50|874.02|863.22|874.02|863.22|874.02|863.22|874.02|863.22|1
1647169980000|2022-03-13 11:13:00|874.05|863.25|873.9|863.1|874.05|863.25|873.9|863.1|2
1647169990000|2022-03-13 11:13:10|873.89|863.09|873.9|863.1|873.9|863.1|873.89|863.09|18
1647170000000|2022-03-13 11:13:20|873.89|863.09|873.85|863.05|873.98|863.18|873.83|863.03|15
1647170010000|2022-03-13 11:13:30|873.89|863.09|873.91|863.11|873.91|863.11|873.89|863.09|2
1647170020000|2022-03-13 11:13:40|873.98|863.18|874.01|863.21|874.01|863.21|873.98|863.18|2
1647170040000|2022-03-13 11:14:00|874.09|863.29|875.82|865.02|875.82|865.02|874.09|863.29|16
1647170060000|2022-03-13 11:14:20|875.96|865.16|875.96|865.16|875.96|865.16|875.96|865.16|1
1647170070000|2022-03-13 11:14:30|875.82|865.02|875.35|864.55|875.82|865.02|875.35|864.55|3
1647170080000|2022-03-13 11:14:40|874.93|864.13|874.93|864.13|874.93|864.13|874.93|864.13|1
1647170090000|2022-03-13 11:14:50|874.94|864.14|874.93|864.13|874.94|864.14|874.93|864.13|2
1647170100000|2022-03-13 11:15:00|874.94|864.14|874.93|864.13|874.94|864.14|874.93|864.13|18
1647170110000|2022-03-13 11:15:10|874.94|864.14|874.93|864.13|874.94|864.14|874.93|864.13|18
1647170120000|2022-03-13 11:15:20|874.94|864.14|874.93|864.13|874.94|864.14|874.93|864.13|18
1647170130000|2022-03-13 11:15:30|874.94|864.14|875.07|864.27|875.07|864.27|874.93|864.13|9
1647170150000|2022-03-13 11:15:50|875.1|864.3|875.1|864.3|875.1|864.3|875.1|864.3|1
1647170160000|2022-03-13 11:16:00|875.07|864.27|875.07|864.27|875.07|864.27|875.07|864.27|1
1647170180000|2022-03-13 11:16:20|875.37|864.57|876.67|865.87|876.67|865.87|875.37|864.57|14
1647170190000|2022-03-13 11:16:30|876.66|865.86|876.91|866.11|876.91|866.11|876.66|865.86|6
1647170200000|2022-03-13 11:16:40|876.92|866.12|876.9|866.1|876.93|866.13|876.89|866.09|7
1647170210000|2022-03-13 11:16:50|876.92|866.12|877.64|866.84|877.64|866.84|876.92|866.12|5
1647170230000|2022-03-13 11:17:10|877.88|867.08|877.88|867.08|877.88|867.08|877.88|867.08|1
1647170240000|2022-03-13 11:17:20|877.91|867.11|877.63|866.83|877.91|867.11|877.63|866.83|4
1647170280000|2022-03-13 11:18:00|877.32|866.52|877.32|866.52|877.32|866.52|877.31|866.51|3
1647170300000|2022-03-13 11:18:20|877.33|866.53|877.41|866.61|877.41|866.61|877.32|866.52|3
1647170310000|2022-03-13 11:18:30|877.38|866.58|877.38|866.58|877.38|866.58|877.38|866.58|1
1647170320000|2022-03-13 11:18:40|877.4|866.6|877.4|866.6|877.4|866.6|877.4|866.6|1
1647170330000|2022-03-13 11:18:50|877.13|866.33|876.91|866.11|877.13|866.33|876.91|866.11|5
1647170340000|2022-03-13 11:19:00|876.87|866.07|876.87|866.07|876.87|866.07|876.87|866.07|1
1647170360000|2022-03-13 11:19:20|876.93|866.13|876.93|866.13|876.93|866.13|876.92|866.12|3
1647170370000|2022-03-13 11:19:30|876.92|866.12|876.29|865.49|876.93|866.13|876.29|865.49|5
1647170380000|2022-03-13 11:19:40|876.11|865.31|876.11|865.31|876.11|865.31|876.11|865.31|1
1647170400000|2022-03-13 11:20:00|876.1|865.3|876.01|865.21|876.11|865.31|876|865.2|7
1647170410000|2022-03-13 11:20:10|876|865.2|876.13|865.33|876.13|865.33|876|865.2|9
1647170430000|2022-03-13 11:20:30|876.06|865.26|876.06|865.26|876.06|865.26|876.06|865.26|1
1647170440000|2022-03-13 11:20:40|875.94|865.14|875.53|864.73|875.94|865.14|875.53|864.73|5
1647170450000|2022-03-13 11:20:50|875.52|864.72|875.53|864.73|875.53|864.73|875.52|864.72|12
1647170460000|2022-03-13 11:21:00|875.09|864.29|875.09|864.29|875.09|864.29|875.09|864.29|1
1647170470000|2022-03-13 11:21:10|875.27|864.47|875.09|864.29|875.27|864.47|875.09|864.29|2
1647170480000|2022-03-13 11:21:20|874.99|864.19|874.32|863.52|875.09|864.29|874.32|863.52|5
1647170490000|2022-03-13 11:21:30|874.33|863.53|874.18|863.38|874.33|863.53|874.17|863.37|10
1647170500000|2022-03-13 11:21:40|874.17|863.37|874.06|863.26|874.18|863.38|874.06|863.26|12
1647170510000|2022-03-13 11:21:50|874.07|863.27|874.06|863.26|874.07|863.27|874.06|863.26|4
1647170520000|2022-03-13 11:22:00|874.07|863.27|874.04|863.24|874.08|863.28|874.03|863.23|13
1647170530000|2022-03-13 11:22:10|874.03|863.23|874.04|863.24|874.04|863.24|874.03|863.23|18
1647170540000|2022-03-13 11:22:20|874.03|863.23|873.92|863.12|874.03|863.23|873.92|863.12|3
1647170550000|2022-03-13 11:22:30|873.88|863.08|873.25|862.45|873.88|863.08|873.25|862.45|7
1647170570000|2022-03-13 11:22:50|873.06|862.26|873.06|862.26|873.06|862.26|873.06|862.26|1
1647170590000|2022-03-13 11:23:10|873.15|862.35|873.17|862.37|873.17|862.37|873.15|862.35|12
1647170600000|2022-03-13 11:23:20|873.15|862.35|873.38|862.58|873.4|862.6|873.15|862.35|14
1647170610000|2022-03-13 11:23:30|873.4|862.6|873.19|862.39|873.4|862.6|873.18|862.38|18
1647170620000|2022-03-13 11:23:40|873.21|862.41|873.18|862.38|873.21|862.41|873.18|862.38|13
1647170640000|2022-03-13 11:24:00|873.14|862.34|873.14|862.34|873.14|862.34|873.14|862.34|1
1647170660000|2022-03-13 11:24:20|873.07|862.27|873.07|862.27|873.07|862.27|873.07|862.27|1
1647170670000|2022-03-13 11:24:30|873.08|862.28|873.07|862.27|873.08|862.28|873.07|862.27|6
1647170680000|2022-03-13 11:24:40|873.08|862.28|873.07|862.27|873.08|862.28|873.07|862.27|4
1647170690000|2022-03-13 11:24:50|873.17|862.37|873.13|862.33|873.17|862.37|873.13|862.33|2
1647170720000|2022-03-13 11:25:20|873.05|862.25|873.05|862.25|873.05|862.25|873.04|862.24|7
1647170730000|2022-03-13 11:25:30|873.04|862.24|873.11|862.31|873.11|862.31|873.04|862.24|5
1647170760000|2022-03-13 11:26:00|873.32|862.52|873.72|862.92|873.72|862.92|873.32|862.52|2
1647170770000|2022-03-13 11:26:10|873.87|863.07|873.87|863.07|873.87|863.07|873.87|863.07|1
1647170790000|2022-03-13 11:26:30|873.84|863.04|873.29|862.49|873.84|863.04|873.29|862.49|8
1647170820000|2022-03-13 11:27:00|873.07|862.27|873.07|862.27|873.07|862.27|873.07|862.27|1
1647170840000|2022-03-13 11:27:20|873.09|862.29|873.02|862.22|873.09|862.29|873.02|862.22|3
1647170850000|2022-03-13 11:27:30|873.01|862.21|873.02|862.22|873.02|862.22|873.01|862.21|20
1647170860000|2022-03-13 11:27:40|873.01|862.21|873.02|862.22|873.02|862.22|873.01|862.21|18
1647170870000|2022-03-13 11:27:50|873.01|862.21|872.95|862.15|873.02|862.22|872.95|862.15|19
1647170890000|2022-03-13 11:28:10|873.1|862.3|873.5|862.7|873.51|862.71|873.1|862.3|4
1647170900000|2022-03-13 11:28:20|873.51|862.71|873.77|862.97|873.77|862.97|873.46|862.66|10
1647170910000|2022-03-13 11:28:30|873.78|862.98|873.22|862.42|873.78|862.98|873.19|862.39|15
1647170920000|2022-03-13 11:28:40|873.21|862.41|873.09|862.29|873.22|862.42|873.08|862.28|18
1647170930000|2022-03-13 11:28:50|873.08|862.28|873.09|862.29|873.09|862.29|873.08|862.28|18
1647170940000|2022-03-13 11:29:00|873.1|862.3|873.27|862.47|873.47|862.67|873.1|862.3|7
1647170950000|2022-03-13 11:29:10|873.26|862.46|873.26|862.46|873.26|862.46|873.26|862.46|1
1647170960000|2022-03-13 11:29:20|873.25|862.45|873.09|862.29|873.25|862.45|873.09|862.29|2
1647170970000|2022-03-13 11:29:30|873.11|862.31|873.09|862.29|873.11|862.31|873.09|862.29|2
1647170990000|2022-03-13 11:29:50|873|862.2|873|862.2|873|862.2|873|862.2|1
1647171000000|2022-03-13 11:30:00|872.94|862.14|872.95|862.15|872.95|862.15|872.94|862.14|8
1647171010000|2022-03-13 11:30:10|872.94|862.14|872.95|862.15|872.95|862.15|872.94|862.14|14
1647171020000|2022-03-13 11:30:20|872.94|862.14|873.06|862.26|873.06|862.26|872.94|862.14|13
1647171030000|2022-03-13 11:30:30|873.05|862.25|872.09|861.29|873.05|862.25|872.09|861.29|7
1647171040000|2022-03-13 11:30:40|872.1|861.3|872.12|861.32|872.13|861.33|872.09|861.29|14
1647171050000|2022-03-13 11:30:50|872.13|861.33|872.05|861.25|872.13|861.33|872.05|861.25|11
1647171060000|2022-03-13 11:31:00|871.93|861.13|871.93|861.13|871.93|861.13|871.93|861.13|1
1647171070000|2022-03-13 11:31:10|871.92|861.12|871.54|860.74|871.92|861.12|871.54|860.74|5
1647171080000|2022-03-13 11:31:20|871.78|860.98|871.78|860.98|871.78|860.98|871.78|860.98|1
1647171090000|2022-03-13 11:31:30|871.54|860.74|871.44|860.64|871.54|860.74|871.44|860.64|3
1647171100000|2022-03-13 11:31:40|871.18|860.38|871.18|860.38|871.18|860.38|871.17|860.37|3
1647171110000|2022-03-13 11:31:50|871.17|860.37|870.96|860.16|871.18|860.38|870.96|860.16|18
1647171130000|2022-03-13 11:32:10|871.06|860.26|871|860.2|871.06|860.26|871|860.2|2
1647171140000|2022-03-13 11:32:20|870.95|860.15|870.89|860.09|870.95|860.15|870.89|860.09|2
1647171170000|2022-03-13 11:32:50|870.82|860.02|870.8|860|870.82|860.02|870.4|859.6|5
1647171180000|2022-03-13 11:33:00|870.79|859.99|870.28|859.48|870.79|859.99|870.28|859.48|4
1647171190000|2022-03-13 11:33:10|870.32|859.52|870.31|859.51|870.32|859.52|870.31|859.51|2
1647171200000|2022-03-13 11:33:20|870.28|859.48|870.09|859.29|870.28|859.48|870.09|859.29|3
1647171210000|2022-03-13 11:33:30|870.08|859.28|870.05|859.25|870.08|859.28|870.05|859.25|2
1647171220000|2022-03-13 11:33:40|869.71|858.91|869.73|858.93|869.74|858.94|869.21|858.41|8
1647171230000|2022-03-13 11:33:50|869.88|859.08|869.77|858.97|869.89|859.09|869.77|858.97|3
1647171240000|2022-03-13 11:34:00|869.59|858.79|869.59|858.79|869.59|858.79|869.59|858.79|1
1647171250000|2022-03-13 11:34:10|869.58|858.78|869.58|858.78|869.58|858.78|869.58|858.78|1
1647171260000|2022-03-13 11:34:20|869.5|858.7|869.32|858.52|869.5|858.7|869.32|858.52|2
1647171270000|2022-03-13 11:34:30|869.2|858.4|869.2|858.4|869.2|858.4|869.2|858.4|1
1647171280000|2022-03-13 11:34:40|869.32|858.52|869.15|858.35|869.32|858.52|869.15|858.35|2
1647171290000|2022-03-13 11:34:50|869.06|858.26|869.06|858.26|869.06|858.26|869.06|858.26|1
1647171300000|2022-03-13 11:35:00|869.01|858.21|869.01|858.21|869.01|858.21|869.01|858.21|1
1647171310000|2022-03-13 11:35:10|868.87|858.07|868.43|857.63|868.87|858.07|868.43|857.63|4
1647171320000|2022-03-13 11:35:20|868.38|857.58|868.31|857.51|868.38|857.58|868.31|857.51|2
1647171330000|2022-03-13 11:35:30|868.43|857.63|868.37|857.57|868.43|857.63|868.37|857.57|2
1647171340000|2022-03-13 11:35:40|868.36|857.56|868.25|857.45|868.36|857.56|868.25|857.45|2
1647171360000|2022-03-13 11:36:00|868.15|857.35|867.28|856.48|868.15|857.35|867.28|856.48|7
1647171370000|2022-03-13 11:36:10|867.26|856.46|867.18|856.38|867.26|856.46|867.18|856.38|2
1647171380000|2022-03-13 11:36:20|867.11|856.31|867.11|856.31|867.11|856.31|867.11|856.31|1
1647171390000|2022-03-13 11:36:30|867.05|856.25|867.08|856.28|867.08|856.28|867.05|856.25|2
1647171400000|2022-03-13 11:36:40|867.07|856.27|867.08|856.28|867.08|856.28|867.07|856.27|2
1647171410000|2022-03-13 11:36:50|867|856.2|866.95|856.15|867|856.2|866.95|856.15|2
1647171420000|2022-03-13 11:37:00|867.07|856.27|867.07|856.27|867.07|856.27|867.07|856.27|1
1647171430000|2022-03-13 11:37:10|867.04|856.24|867.08|856.28|867.51|856.71|867.04|856.24|9
1647171440000|2022-03-13 11:37:20|866.96|856.16|866.96|856.16|866.96|856.16|866.96|856.16|1
1647171460000|2022-03-13 11:37:40|867|856.2|867.27|856.47|867.27|856.47|867|856.2|4
1647171470000|2022-03-13 11:37:50|867.28|856.48|867.27|856.47|867.28|856.48|867.27|856.47|16
1647171480000|2022-03-13 11:38:00|867.28|856.48|867.19|856.39|867.28|856.48|867.19|856.39|7
1647171490000|2022-03-13 11:38:10|867.13|856.33|867.13|856.33|867.13|856.33|867.12|856.32|5
1647171500000|2022-03-13 11:38:20|867.12|856.32|867.13|856.33|867.13|856.33|867.12|856.32|2
1647171510000|2022-03-13 11:38:30|867.12|856.32|867.12|856.32|867.12|856.32|867.11|856.31|3
1647171520000|2022-03-13 11:38:40|867.11|856.31|867.06|856.26|867.11|856.31|867.06|856.26|10
1647171530000|2022-03-13 11:38:50|867.07|856.27|867.06|856.26|867.07|856.27|867.06|856.26|10
1647171540000|2022-03-13 11:39:00|867.05|856.25|867.05|856.25|867.05|856.25|867.05|856.25|1
1647171560000|2022-03-13 11:39:20|866.93|856.13|866.58|855.78|866.93|856.13|866.58|855.78|3
1647171580000|2022-03-13 11:39:40|866.97|856.17|866.97|856.17|866.97|856.17|866.97|856.17|1
1647171600000|2022-03-13 11:40:00|866.98|856.18|866.98|856.18|866.98|856.18|866.98|856.18|1
1647171610000|2022-03-13 11:40:10|867.12|856.32|867.12|856.32|867.13|856.33|867.12|856.32|15
1647171620000|2022-03-13 11:40:20|867.13|856.33|867.02|856.22|867.13|856.33|867.02|856.22|6
1647171630000|2022-03-13 11:40:30|866.98|856.18|866.98|856.18|866.98|856.18|866.98|856.18|1
1647171640000|2022-03-13 11:40:40|866.92|856.12|866.28|855.48|866.92|856.12|866.28|855.48|4
1647171650000|2022-03-13 11:40:50|866.23|855.43|865.19|854.39|866.23|855.43|865.19|854.39|20
1647171660000|2022-03-13 11:41:00|865.18|854.38|863.92|853.12|865.19|854.39|863.47|852.67|17
1647171680000|2022-03-13 11:41:20|864.04|853.24|864.1|853.3|864.1|853.3|864.04|853.24|4
1647171690000|2022-03-13 11:41:30|864.3|853.5|864.78|853.98|864.78|853.98|864.3|853.5|12
1647171700000|2022-03-13 11:41:40|864.8|854|865.11|854.31|865.11|854.31|864.8|854|15
1647171710000|2022-03-13 11:41:50|865.02|854.22|865.12|854.32|865.12|854.32|865.02|854.22|7
1647171720000|2022-03-13 11:42:00|865.11|854.31|865.5|854.7|865.5|854.7|865.11|854.31|5
1647171730000|2022-03-13 11:42:10|865.73|854.93|865.52|854.72|865.75|854.95|865.38|854.58|11
1647171740000|2022-03-13 11:42:20|865.51|854.71|865.57|854.77|865.57|854.77|865.51|854.71|12
1647171750000|2022-03-13 11:42:30|865.56|854.76|865.57|854.77|865.57|854.77|865.12|854.32|14
1647171760000|2022-03-13 11:42:40|865.56|854.76|865.57|854.77|865.57|854.77|865.56|854.76|8
1647171770000|2022-03-13 11:42:50|865.56|854.76|865.1|854.3|865.74|854.94|865.04|854.24|19
1647171780000|2022-03-13 11:43:00|864.93|854.13|865.22|854.42|865.22|854.42|864.93|854.13|3
1647171790000|2022-03-13 11:43:10|865.27|854.47|865.55|854.75|865.55|854.75|865.27|854.47|2
1647171800000|2022-03-13 11:43:20|865.27|854.47|865.1|854.3|865.52|854.72|865.1|854.3|5
1647171810000|2022-03-13 11:43:30|865.11|854.31|864.93|854.13|865.58|854.78|864.93|854.13|7
1647171820000|2022-03-13 11:43:40|864.97|854.17|864.78|853.98|864.97|854.17|864.78|853.98|3
1647171840000|2022-03-13 11:44:00|864.72|853.92|864.72|853.92|864.72|853.92|864.72|853.92|1
1647171860000|2022-03-13 11:44:20|864.77|853.97|864.73|853.93|864.77|853.97|864.4|853.6|8
1647171870000|2022-03-13 11:44:30|864.69|853.89|864.91|854.11|864.91|854.11|864.69|853.89|7
1647171880000|2022-03-13 11:44:40|865|854.2|864.54|853.74|865|854.2|864.54|853.74|13
1647171890000|2022-03-13 11:44:50|864.44|853.64|864.03|853.23|864.44|853.64|864.02|853.22|6
1647171900000|2022-03-13 11:45:00|864.02|853.22|864.48|853.68|864.9|854.1|864.02|853.22|14
1647171910000|2022-03-13 11:45:10|864.53|853.73|864.5|853.7|864.63|853.83|864.5|853.7|5
1647171920000|2022-03-13 11:45:20|864.45|853.65|864.17|853.37|864.45|853.65|864.17|853.37|4
1647171940000|2022-03-13 11:45:40|864.24|853.44|864.53|853.73|864.57|853.77|864.24|853.44|4
1647171950000|2022-03-13 11:45:50|864.51|853.71|864.51|853.71|864.51|853.71|864.51|853.71|1
1647171960000|2022-03-13 11:46:00|864.52|853.72|864.52|853.72|864.52|853.72|864.52|853.72|1
1647171970000|2022-03-13 11:46:10|864.84|854.04|864.84|854.04|864.84|854.04|864.84|854.04|1
1647171980000|2022-03-13 11:46:20|864.94|854.14|864.94|854.14|864.94|854.14|864.94|854.14|1
1647172000000|2022-03-13 11:46:40|865.04|854.24|865.23|854.43|865.23|854.43|865.04|854.24|2
1647172010000|2022-03-13 11:46:50|865.18|854.38|865.21|854.41|865.52|854.72|865.18|854.38|12
1647172020000|2022-03-13 11:47:00|865.18|854.38|865.18|854.38|865.18|854.38|865.18|854.38|1
1647172030000|2022-03-13 11:47:10|865.27|854.47|865.27|854.47|865.27|854.47|865.13|854.33|3
1647172040000|2022-03-13 11:47:20|865.16|854.36|865.16|854.36|865.16|854.36|865.16|854.36|1
1647172050000|2022-03-13 11:47:30|865.22|854.42|865.22|854.42|865.22|854.42|865.22|854.42|1
1647172060000|2022-03-13 11:47:40|865.3|854.5|864.94|854.14|865.3|854.5|864.94|854.14|6
1647172070000|2022-03-13 11:47:50|864.76|853.96|864.76|853.96|864.78|853.98|864.66|853.86|8
1647172080000|2022-03-13 11:48:00|864.78|853.98|864.56|853.76|864.78|853.98|864.56|853.76|15
1647172090000|2022-03-13 11:48:10|864.62|853.82|864.87|854.07|864.87|854.07|864.56|853.76|12
1647172100000|2022-03-13 11:48:20|864.96|854.16|864.96|854.16|864.96|854.16|864.96|854.16|1
1647172120000|2022-03-13 11:48:40|864.95|854.15|864.7|853.9|864.98|854.18|864.7|853.9|4
1647172130000|2022-03-13 11:48:50|864.66|853.86|864.66|853.86|864.7|853.9|864.66|853.86|5
1647172140000|2022-03-13 11:49:00|864.7|853.9|864.69|853.89|864.7|853.9|864.66|853.86|8
1647172150000|2022-03-13 11:49:10|864.63|853.83|864.62|853.82|864.63|853.83|864.62|853.82|2
1647172160000|2022-03-13 11:49:20|864.57|853.77|864.57|853.77|864.57|853.77|864.57|853.77|1
1647172170000|2022-03-13 11:49:30|864.42|853.62|864.15|853.35|864.42|853.62|864.15|853.35|5
1647172180000|2022-03-13 11:49:40|864.11|853.31|863.8|853|864.11|853.31|863.8|853|3
1647172190000|2022-03-13 11:49:50|863.73|852.93|863.73|852.93|863.73|852.93|863.73|852.93|1
1647172200000|2022-03-13 11:50:00|863.58|852.78|862.99|852.19|863.58|852.78|862.99|852.19|3
1647172210000|2022-03-13 11:50:10|862.98|852.18|862.99|852.19|862.99|852.19|862.98|852.18|10
1647172220000|2022-03-13 11:50:20|862.98|852.18|862.99|852.19|862.99|852.19|862.98|852.18|16
1647172230000|2022-03-13 11:50:30|862.98|852.18|862.28|851.48|862.99|852.19|862.28|851.48|8
1647172240000|2022-03-13 11:50:40|862.16|851.36|861.76|850.96|862.16|851.36|861.03|850.23|11
1647172250000|2022-03-13 11:50:50|861.87|851.07|861.82|851.02|861.87|851.07|861.59|850.79|14
1647172260000|2022-03-13 11:51:00|861.83|851.03|862.1|851.3|862.11|851.31|861.82|851.02|13
1647172270000|2022-03-13 11:51:10|862.11|851.31|862.65|851.85|862.65|851.85|862.01|851.21|7
1647172280000|2022-03-13 11:51:20|862.91|852.11|862.91|852.11|862.91|852.11|862.91|852.11|1
1647172290000|2022-03-13 11:51:30|862.89|852.09|862.89|852.09|862.89|852.09|862.89|852.09|1
1647172300000|2022-03-13 11:51:40|862.96|852.16|862.96|852.16|862.96|852.16|862.96|852.16|1
1647172310000|2022-03-13 11:51:50|862.95|852.15|863.55|852.75|863.55|852.75|862.95|852.15|6
1647172320000|2022-03-13 11:52:00|863.73|852.93|863.73|852.93|863.73|852.93|863.73|852.93|1
1647172330000|2022-03-13 11:52:10|863.8|853|863.8|853|863.8|853|863.8|853|1
1647172340000|2022-03-13 11:52:20|863.85|853.05|864.34|853.54|864.35|853.55|863.85|853.05|8
1647172350000|2022-03-13 11:52:30|864.35|853.55|864.54|853.74|864.67|853.87|864.34|853.54|15
1647172370000|2022-03-13 11:52:50|864.76|853.96|864.73|853.93|864.87|854.07|864.73|853.93|8
1647172380000|2022-03-13 11:53:00|864.78|853.98|864.99|854.19|864.99|854.19|864.78|853.98|8
1647172390000|2022-03-13 11:53:10|864.98|854.18|864.99|854.19|864.99|854.19|864.98|854.18|16
1647172400000|2022-03-13 11:53:20|864.98|854.18|864.8|854|864.99|854.19|864.8|854|11
1647172410000|2022-03-13 11:53:30|864.7|853.9|864.45|853.65|864.7|853.9|864.45|853.65|4
1647172420000|2022-03-13 11:53:40|864.54|853.74|864.08|853.28|864.54|853.74|864.06|853.26|10
1647172430000|2022-03-13 11:53:50|864.07|853.27|864.08|853.28|864.08|853.28|864.07|853.27|16
1647172440000|2022-03-13 11:54:00|864.07|853.27|863.71|852.91|864.08|853.28|863.71|852.91|12
1647172450000|2022-03-13 11:54:10|863.61|852.81|863.8|853|863.8|853|863.61|852.81|2
1647172460000|2022-03-13 11:54:20|863.81|853.01|863.84|853.04|863.84|853.04|863.81|853.01|2
1647172470000|2022-03-13 11:54:30|863.83|853.03|863.49|852.69|863.83|853.03|863.48|852.68|6
1647172480000|2022-03-13 11:54:40|863.48|852.68|863.49|852.69|863.49|852.69|863.48|852.68|12
1647172490000|2022-03-13 11:54:50|863.48|852.68|863.44|852.64|863.49|852.69|863.43|852.63|11
1647172500000|2022-03-13 11:55:00|863.43|852.63|863.01|852.21|863.44|852.64|863.01|852.21|7
1647172520000|2022-03-13 11:55:20|863|852.2|863.36|852.56|863.36|852.56|862.99|852.19|5
1647172530000|2022-03-13 11:55:30|863.2|852.4|863.2|852.4|863.2|852.4|863.2|852.4|1
1647172540000|2022-03-13 11:55:40|863.11|852.31|862.84|852.04|863.11|852.31|862.84|852.04|3
1647172550000|2022-03-13 11:55:50|862.83|852.03|862.64|851.84|862.83|852.03|862.64|851.84|3
1647172560000|2022-03-13 11:56:00|862.62|851.82|862.3|851.5|862.62|851.82|862.3|851.5|3
1647172570000|2022-03-13 11:56:10|862.56|851.76|862.56|851.76|862.56|851.76|862.56|851.76|1
1647172580000|2022-03-13 11:56:20|862.54|851.74|862.54|851.74|862.54|851.74|862.53|851.73|5
1647172590000|2022-03-13 11:56:30|862.41|851.61|862.07|851.27|862.41|851.61|862.07|851.27|3
1647172600000|2022-03-13 11:56:40|862.02|851.22|862.02|851.22|862.02|851.22|862.02|851.22|1
1647172610000|2022-03-13 11:56:50|861.93|851.13|861.98|851.18|861.98|851.18|861.93|851.13|2
1647172620000|2022-03-13 11:57:00|862.03|851.23|862.92|852.12|862.92|852.12|862.02|851.22|8
1647172630000|2022-03-13 11:57:10|862.98|852.18|862.96|852.16|862.98|852.18|862.92|852.12|3
1647172640000|2022-03-13 11:57:20|862.95|852.15|862.96|852.16|862.96|852.16|862.95|852.15|6
1647172650000|2022-03-13 11:57:30|862.91|852.11|862.81|852.01|862.91|852.11|862.81|852.01|2
1647172680000|2022-03-13 11:58:00|862.89|852.09|862.89|852.09|862.89|852.09|862.89|852.09|1
1647172690000|2022-03-13 11:58:10|862.88|852.08|862.45|851.65|862.88|852.08|862.43|851.63|6
1647172700000|2022-03-13 11:58:20|862.43|851.63|862.6|851.8|862.73|851.93|862.43|851.63|9
1647172730000|2022-03-13 11:58:50|862.53|851.73|862.53|851.73|862.53|851.73|862.53|851.73|1
1647172740000|2022-03-13 11:59:00|862.66|851.86|862.66|851.86|862.66|851.86|862.66|851.86|1
1647172760000|2022-03-13 11:59:20|862.8|852|862.8|852|862.8|852|862.8|852|1
1647172790000|2022-03-13 11:59:50|862.66|851.86|862.8|852|862.8|852|862.53|851.73|4
1647172800000|2022-03-13 12:00:00|862.94|852.14|862.46|851.66|862.94|852.14|862.46|851.66|4
1647172810000|2022-03-13 12:00:10|862.06|851.26|862.06|851.26|862.15|851.35|862.06|851.26|3
1647172820000|2022-03-13 12:00:20|861.88|851.08|861.88|851.08|861.88|851.08|861.88|851.08|1
1647172830000|2022-03-13 12:00:30|861.84|851.04|861.85|851.05|861.85|851.05|861.84|851.04|2
1647172850000|2022-03-13 12:00:50|861.84|851.04|862.25|851.45|862.26|851.46|861.84|851.04|9
1647172860000|2022-03-13 12:01:00|862.83|852.03|862.35|851.55|862.83|852.03|862.35|851.55|5
1647172870000|2022-03-13 12:01:10|862.36|851.56|862.02|851.22|862.59|851.79|862.02|851.22|14
1647172880000|2022-03-13 12:01:20|862.01|851.21|862.02|851.22|862.02|851.22|862.01|851.21|12
1647172890000|2022-03-13 12:01:30|862.01|851.21|861.96|851.16|862.02|851.22|861.91|851.11|6
1647172900000|2022-03-13 12:01:40|861.92|851.12|861.92|851.12|861.92|851.12|861.92|851.12|1
1647172920000|2022-03-13 12:02:00|861.91|851.11|861.91|851.11|861.91|851.11|861.91|851.11|1
1647172950000|2022-03-13 12:02:30|861.85|851.05|861.61|850.81|861.85|851.05|861.61|850.81|5
1647172960000|2022-03-13 12:02:40|861.37|850.57|861.37|850.57|861.37|850.57|861.33|850.53|3
1647172970000|2022-03-13 12:02:50|861.33|850.53|861.37|850.57|861.37|850.57|861.33|850.53|8
1647172980000|2022-03-13 12:03:00|861.33|850.53|861.65|850.85|861.65|850.85|861.33|850.53|9
1647172990000|2022-03-13 12:03:10|861.64|850.84|861.36|850.56|861.65|850.85|861.36|850.56|18
1647173000000|2022-03-13 12:03:20|861.6|850.8|861.64|850.84|861.65|850.85|861.35|850.55|12
1647173010000|2022-03-13 12:03:30|861.61|850.81|861.61|850.81|861.61|850.81|861.61|850.81|1
1647173030000|2022-03-13 12:03:50|861.64|850.84|861.57|850.77|861.64|850.84|861.57|850.77|2
1647173040000|2022-03-13 12:04:00|861.53|850.73|861.53|850.73|861.53|850.73|861.53|850.73|1
1647173070000|2022-03-13 12:04:30|861.48|850.68|861.53|850.73|861.53|850.73|861.48|850.68|2
1647173080000|2022-03-13 12:04:40|861.48|850.68|861.53|850.73|861.53|850.73|861.48|850.68|4
1647173090000|2022-03-13 12:04:50|861.48|850.68|861.53|850.73|861.53|850.73|861.48|850.68|2
1647173100000|2022-03-13 12:05:00|861.48|850.68|861.28|850.48|861.57|850.77|861.28|850.48|9
1647173110000|2022-03-13 12:05:10|861.29|850.49|860.88|850.08|861.29|850.49|860.88|850.08|8
1647173120000|2022-03-13 12:05:20|860.87|850.07|860.26|849.46|860.88|850.08|860.26|849.46|9
1647173130000|2022-03-13 12:05:30|860.25|849.45|860.26|849.46|860.26|849.46|860.25|849.45|16
1647173140000|2022-03-13 12:05:40|860.25|849.45|860.26|849.46|860.26|849.46|860.25|849.45|18
1647173150000|2022-03-13 12:05:50|860.25|849.45|860.05|849.25|860.26|849.46|860.05|849.25|5
1647173180000|2022-03-13 12:06:20|860.04|849.24|860.05|849.25|860.05|849.25|860.04|849.24|2
1647173190000|2022-03-13 12:06:30|860.04|849.24|860.04|849.24|860.04|849.24|860.04|849.24|1
1647173200000|2022-03-13 12:06:40|860.01|849.21|860.03|849.23|860.03|849.23|860.01|849.21|2
1647173230000|2022-03-13 12:07:10|860.02|849.22|860.02|849.22|860.02|849.22|860.02|849.22|1
1647173240000|2022-03-13 12:07:20|860.04|849.24|860.04|849.24|860.04|849.24|860.04|849.24|1
1647173250000|2022-03-13 12:07:30|860.08|849.28|860.08|849.28|860.08|849.28|860.08|849.28|1
1647173260000|2022-03-13 12:07:40|860.07|849.27|860.07|849.27|860.07|849.27|860.07|849.27|1
1647173270000|2022-03-13 12:07:50|860.02|849.22|860.02|849.22|860.02|849.22|860.02|849.22|1
1647173280000|2022-03-13 12:08:00|860.01|849.21|860.05|849.25|860.05|849.25|860.01|849.21|2
1647173290000|2022-03-13 12:08:10|860.01|849.21|858.91|848.11|860.01|849.21|858.91|848.11|18
1647173300000|2022-03-13 12:08:20|858.92|848.12|858.89|848.09|858.92|848.12|858.89|848.09|3
1647173310000|2022-03-13 12:08:30|858.95|848.15|858.95|848.15|858.95|848.15|858.95|848.15|1
1647173320000|2022-03-13 12:08:40|858.94|848.14|858.9|848.1|858.95|848.15|858.89|848.09|13
1647173330000|2022-03-13 12:08:50|858.91|848.11|859.53|848.73|859.53|848.73|858.9|848.1|20
1647173340000|2022-03-13 12:09:00|859.54|848.74|859.72|848.92|859.73|848.93|859.54|848.74|13
1647173350000|2022-03-13 12:09:10|859.73|848.93|859.83|849.03|859.83|849.03|859.72|848.92|6
1647173360000|2022-03-13 12:09:20|859.82|849.02|859.83|849.03|859.83|849.03|859.82|849.02|16
1647173370000|2022-03-13 12:09:30|859.82|849.02|859.83|849.03|859.83|849.03|859.82|849.02|18
1647173380000|2022-03-13 12:09:40|859.82|849.02|859.99|849.19|859.99|849.19|859.82|849.02|18
1647173390000|2022-03-13 12:09:50|860.37|849.57|860.43|849.63|860.66|849.86|860.37|849.57|9
1647173400000|2022-03-13 12:10:00|860.57|849.77|860.03|849.23|860.57|849.77|860.01|849.21|7
1647173410000|2022-03-13 12:10:10|860.02|849.22|860.36|849.56|860.36|849.56|860.02|849.22|3
1647173420000|2022-03-13 12:10:20|860.24|849.44|860.74|849.94|860.74|849.94|860.24|849.44|3
1647173450000|2022-03-13 12:10:50|860.8|850|860.81|850.01|860.81|850.01|860.8|850|4
1647173460000|2022-03-13 12:11:00|860.92|850.12|860.92|850.12|860.92|850.12|860.91|850.11|5
1647173470000|2022-03-13 12:11:10|860.91|850.11|860.92|850.12|860.92|850.12|860.91|850.11|4
1647173480000|2022-03-13 12:11:20|861.01|850.21|861.01|850.21|861.01|850.21|861.01|850.21|1
1647173490000|2022-03-13 12:11:30|861.18|850.38|861.18|850.38|861.18|850.38|861.17|850.37|3
1647173500000|2022-03-13 12:11:40|861.2|850.4|861.21|850.41|861.21|850.41|861.2|850.4|2
1647173520000|2022-03-13 12:12:00|861.2|850.4|861.02|850.22|861.21|850.41|861.02|850.22|3
1647173540000|2022-03-13 12:12:20|861.04|850.24|861.09|850.29|861.09|850.29|861.04|850.24|2
1647173550000|2022-03-13 12:12:30|861.26|850.46|861.26|850.46|861.27|850.47|861.26|850.46|3
1647173560000|2022-03-13 12:12:40|861.25|850.45|861.26|850.46|861.26|850.46|861.25|850.45|2
1647173580000|2022-03-13 12:13:00|861.27|850.47|861.17|850.37|861.27|850.47|861.17|850.37|7
1647173590000|2022-03-13 12:13:10|861.16|850.36|861.17|850.37|861.18|850.38|861.16|850.36|6
1647173610000|2022-03-13 12:13:30|861.34|850.54|861.35|850.55|861.35|850.55|861.34|850.54|2
1647173620000|2022-03-13 12:13:40|861.38|850.58|861.38|850.58|861.38|850.58|861.38|850.58|1
1647173630000|2022-03-13 12:13:50|861.39|850.59|861.95|851.15|861.95|851.15|861.39|850.59|4
1647173640000|2022-03-13 12:14:00|862.14|851.34|862.14|851.34|862.14|851.34|862.14|851.34|1
1647173690000|2022-03-13 12:14:50|862.11|851.31|862.11|851.31|862.11|851.31|862.1|851.3|13
1647173700000|2022-03-13 12:15:00|862.1|851.3|862.05|851.25|862.11|851.31|862.03|851.23|10
1647173710000|2022-03-13 12:15:10|862.08|851.28|862.11|851.31|862.11|851.31|862.07|851.27|11
1647173720000|2022-03-13 12:15:20|862.1|851.3|862.1|851.3|862.1|851.3|862.09|851.29|17
1647173730000|2022-03-13 12:15:30|862.09|851.29|861.1|850.3|862.1|851.3|861.04|850.24|21
1647173740000|2022-03-13 12:15:40|861.04|850.24|859.92|849.12|861.04|850.24|859.92|849.12|5
1647173750000|2022-03-13 12:15:50|859.86|849.06|859.87|849.07|859.87|849.07|859.86|849.06|10
1647173760000|2022-03-13 12:16:00|859.86|849.06|859.91|849.11|859.91|849.11|859.86|849.06|9
1647173780000|2022-03-13 12:16:20|859.87|849.07|859.3|848.5|859.9|849.1|859.3|848.5|12
1647173790000|2022-03-13 12:16:30|859.31|848.51|859.4|848.6|859.4|848.6|859.3|848.5|15
1647173800000|2022-03-13 12:16:40|859.27|848.47|859|848.2|859.27|848.47|858.99|848.19|12
1647173810000|2022-03-13 12:16:50|858.99|848.19|858.99|848.19|859|848.2|858.99|848.19|17
1647173830000|2022-03-13 12:17:10|858.91|848.11|858.3|847.5|858.91|848.11|858.3|847.5|7
1647173840000|2022-03-13 12:17:20|858.22|847.42|858.09|847.29|858.22|847.42|858.09|847.29|2
1647173850000|2022-03-13 12:17:30|858.08|847.28|858.09|847.29|858.09|847.29|858.08|847.28|4
1647173860000|2022-03-13 12:17:40|858.08|847.28|858.09|847.29|858.09|847.29|858.08|847.28|2
1647173870000|2022-03-13 12:17:50|858.15|847.35|858.15|847.35|858.15|847.35|858.15|847.35|1
1647173890000|2022-03-13 12:18:10|858.14|847.34|858.15|847.35|858.15|847.35|858.14|847.34|2
1647173900000|2022-03-13 12:18:20|858.09|847.29|857.31|846.51|858.09|847.29|857.31|846.51|8
1647173910000|2022-03-13 12:18:30|857.55|846.75|857.9|847.1|857.9|847.1|857.55|846.75|4
1647173920000|2022-03-13 12:18:40|857.79|846.99|857.75|846.95|857.85|847.05|856.57|845.77|22
1647173930000|2022-03-13 12:18:50|857.76|846.96|858.62|847.82|858.62|847.82|857.75|846.95|9
1647173940000|2022-03-13 12:19:00|858.79|847.99|858.11|847.31|858.79|847.99|858.1|847.3|10
1647173950000|2022-03-13 12:19:10|858.1|847.3|857.86|847.06|858.11|847.31|857.86|847.06|12
1647173970000|2022-03-13 12:19:30|858.07|847.27|858.07|847.27|858.07|847.27|858.07|847.27|1
1647174000000|2022-03-13 12:20:00|858.04|847.24|858.08|847.28|858.08|847.28|858.04|847.24|3
1647174020000|2022-03-13 12:20:20|858.05|847.25|857.32|846.52|858.05|847.25|857.32|846.52|13
1647174030000|2022-03-13 12:20:30|857.31|846.51|857.22|846.42|857.31|846.51|857.21|846.41|4
1647174040000|2022-03-13 12:20:40|857.21|846.41|857.12|846.32|857.22|846.42|857.12|846.32|3
1647174050000|2022-03-13 12:20:50|857.09|846.29|857.45|846.65|857.45|846.65|857.09|846.29|3
1647174060000|2022-03-13 12:21:00|857.64|846.84|857.64|846.84|857.65|846.85|857.64|846.84|5
1647174070000|2022-03-13 12:21:10|857.65|846.85|857.81|847.01|857.81|847.01|857.64|846.84|5
1647174080000|2022-03-13 12:21:20|857.63|846.83|857.46|846.66|857.63|846.83|857.46|846.66|7
1647174090000|2022-03-13 12:21:30|857.5|846.7|856.48|845.68|857.5|846.7|856.48|845.68|13
1647174100000|2022-03-13 12:21:40|856.25|845.45|854.97|844.17|856.25|845.45|853.93|843.13|19
1647174110000|2022-03-13 12:21:50|854.93|844.13|854.88|844.08|855.07|844.27|854.88|844.08|14
1647174120000|2022-03-13 12:22:00|854.75|843.95|855.56|844.76|855.56|844.76|853.97|843.17|17
1647174130000|2022-03-13 12:22:10|855.71|844.91|854.65|843.85|855.71|844.91|854.65|843.85|7
1647174140000|2022-03-13 12:22:20|854.46|843.66|854.68|843.88|854.68|843.88|854.34|843.54|6
1647174150000|2022-03-13 12:22:30|855.11|844.31|854.6|843.8|855.41|844.61|854.6|843.8|10
1647174160000|2022-03-13 12:22:40|853.96|843.16|853.68|842.88|854.36|843.56|853.68|842.88|10
1647174170000|2022-03-13 12:22:50|853.42|842.62|852.19|841.39|853.42|842.62|851.96|841.16|14
1647174180000|2022-03-13 12:23:00|852.1|841.3|852.05|841.25|852.32|841.52|851.61|840.81|10
1647174190000|2022-03-13 12:23:10|851.94|841.14|852.05|841.25|852.18|841.38|851.94|841.14|5
1647174200000|2022-03-13 12:23:20|852.04|841.24|852.17|841.37|852.18|841.38|852.04|841.24|15
1647174210000|2022-03-13 12:23:30|852.18|841.38|851.65|840.85|852.18|841.38|851.65|840.85|17
1647174220000|2022-03-13 12:23:40|851.34|840.54|851.29|840.49|851.34|840.54|851.29|840.49|2
1647174230000|2022-03-13 12:23:50|851.23|840.43|851.23|840.43|851.23|840.43|851.23|840.43|1
1647174240000|2022-03-13 12:24:00|851.5|840.7|851.61|840.81|851.84|841.04|851.5|840.7|10
1647174250000|2022-03-13 12:24:10|851.6|840.8|851.61|840.81|851.61|840.81|851.6|840.8|4
1647174260000|2022-03-13 12:24:20|851.6|840.8|851.55|840.75|851.61|840.81|851.55|840.75|13
1647174270000|2022-03-13 12:24:30|851.6|840.8|850.73|839.93|851.6|840.8|850.73|839.93|13
1647174280000|2022-03-13 12:24:40|850.64|839.84|849.92|839.12|850.64|839.84|849.92|839.12|10
1647174290000|2022-03-13 12:24:50|849.96|839.16|849.6|838.8|849.96|839.16|849.6|838.8|3
1647174300000|2022-03-13 12:25:00|849.67|838.87|848.17|837.37|849.75|838.95|848.04|837.24|19
1647174310000|2022-03-13 12:25:10|848.18|837.38|847.41|836.61|848.18|837.38|847.14|836.34|12
1647174320000|2022-03-13 12:25:20|847.42|836.62|847.37|836.57|847.42|836.62|847.1|836.3|5
1647174330000|2022-03-13 12:25:30|847.53|836.73|849.01|838.21|849.01|838.21|847.53|836.73|9
1647174340000|2022-03-13 12:25:40|849|838.2|849.03|838.23|849.32|838.52|849|838.2|16
1647174350000|2022-03-13 12:25:50|849.02|838.22|847.75|836.95|849.02|838.22|847.5|836.7|11
1647174360000|2022-03-13 12:26:00|847.91|837.11|846.94|836.14|847.91|837.11|846.73|835.93|14
1647174370000|2022-03-13 12:26:10|846.93|836.13|846.89|836.09|846.93|836.13|846.77|835.97|4
1647174380000|2022-03-13 12:26:20|847.09|836.29|847.78|836.98|847.79|836.99|847.09|836.29|11
1647174390000|2022-03-13 12:26:30|847.79|836.99|847.77|836.97|847.79|836.99|847.77|836.97|9
1647174400000|2022-03-13 12:26:40|847.84|837.04|847.26|836.46|847.84|837.04|847.26|836.46|5
1647174410000|2022-03-13 12:26:50|847.02|836.22|847.7|836.9|847.9|837.1|847.02|836.22|10
1647174420000|2022-03-13 12:27:00|847.71|836.91|847.52|836.72|847.9|837.1|847.5|836.7|14
1647174430000|2022-03-13 12:27:10|847.57|836.77|847.83|837.03|847.84|837.04|847.57|836.77|5
1647174440000|2022-03-13 12:27:20|847.84|837.04|847.9|837.1|847.9|837.1|847.83|837.03|5
1647174450000|2022-03-13 12:27:30|847.94|837.14|847.94|837.14|847.94|837.14|847.94|837.14|1
1647174460000|2022-03-13 12:27:40|847.77|836.97|847.77|836.97|847.78|836.98|847.77|836.97|3
1647174470000|2022-03-13 12:27:50|847.78|836.98|847.78|836.98|847.85|837.05|847.58|836.78|17
1647174480000|2022-03-13 12:28:00|847.79|836.99|847.9|837.1|847.9|837.1|847.78|836.98|6
1647174490000|2022-03-13 12:28:10|847.71|836.91|847.55|836.75|847.71|836.91|847.31|836.51|15
1647174500000|2022-03-13 12:28:20|847.5|836.7|847.76|836.96|847.76|836.96|847.5|836.7|3
1647174510000|2022-03-13 12:28:30|847.92|837.12|847.52|836.72|847.95|837.15|847.52|836.72|5
1647174520000|2022-03-13 12:28:40|847.74|836.94|847.74|836.94|847.75|836.95|847.74|836.94|9
1647174530000|2022-03-13 12:28:50|847.53|836.73|847.75|836.95|847.76|836.96|847.53|836.73|4
1647174540000|2022-03-13 12:29:00|848|837.2|847.79|836.99|848.01|837.21|847.79|836.99|8
1647174550000|2022-03-13 12:29:10|847.86|837.06|847.87|837.07|847.87|837.07|847.86|837.06|2
1647174560000|2022-03-13 12:29:20|847.97|837.17|848.3|837.5|848.3|837.5|847.97|837.17|3
1647174570000|2022-03-13 12:29:30|848.44|837.64|848.77|837.97|848.77|837.97|848.39|837.59|5
1647174580000|2022-03-13 12:29:40|848.84|838.04|848.57|837.77|848.84|838.04|848.22|837.42|11
1647174590000|2022-03-13 12:29:50|848.55|837.75|848.73|837.93|848.88|838.08|848.55|837.75|5
1647174600000|2022-03-13 12:30:00|848.98|838.18|848.21|837.41|848.99|838.19|848.21|837.41|15
1647174610000|2022-03-13 12:30:10|848.28|837.48|847.92|837.12|848.32|837.52|847.87|837.07|19
1647174620000|2022-03-13 12:30:20|847.87|837.07|847.98|837.18|847.98|837.18|847.87|837.07|3
1647174630000|2022-03-13 12:30:30|847.97|837.17|848.46|837.66|848.46|837.66|847.92|837.12|11
1647174640000|2022-03-13 12:30:40|848.47|837.67|848.65|837.85|848.65|837.85|848.47|837.67|2
1647174650000|2022-03-13 12:30:50|848.8|838|848.8|838|848.8|838|848.8|838|1
1647174660000|2022-03-13 12:31:00|848.91|838.11|848.91|838.11|848.91|838.11|848.91|838.11|1
1647174670000|2022-03-13 12:31:10|848.86|838.06|848.86|838.06|848.86|838.06|848.86|838.06|1
1647174680000|2022-03-13 12:31:20|848.82|838.02|848.52|837.72|848.82|838.02|848.52|837.72|3
1647174690000|2022-03-13 12:31:30|848.58|837.78|848.24|837.44|848.58|837.78|848.24|837.44|5
1647174700000|2022-03-13 12:31:40|848.4|837.6|848.15|837.35|848.58|837.78|848.15|837.35|7
1647174710000|2022-03-13 12:31:50|848.03|837.23|847.33|836.53|848.03|837.23|847.33|836.53|12
1647174720000|2022-03-13 12:32:00|847.31|836.51|846.57|835.77|847.31|836.51|846.57|835.77|6
1647174730000|2022-03-13 12:32:10|846.66|835.86|846.86|836.06|846.86|836.06|846.66|835.86|4
1647174740000|2022-03-13 12:32:20|846.87|836.07|846.87|836.07|846.87|836.07|846.86|836.06|3
1647174750000|2022-03-13 12:32:30|846.86|836.06|847.25|836.45|847.25|836.45|846.86|836.06|3
1647174760000|2022-03-13 12:32:40|847.14|836.34|847.14|836.34|847.15|836.35|847.14|836.34|15
1647174770000|2022-03-13 12:32:50|847.15|836.35|846.97|836.17|847.15|836.35|846.97|836.17|15
1647174780000|2022-03-13 12:33:00|846.98|836.18|846.98|836.18|846.98|836.18|846.98|836.18|1
1647174790000|2022-03-13 12:33:10|846.99|836.19|846.56|835.76|846.99|836.19|846.56|835.76|4
1647174800000|2022-03-13 12:33:20|846.12|835.32|846.47|835.67|846.47|835.67|846.03|835.23|16
1647174810000|2022-03-13 12:33:30|846.75|835.95|846.93|836.13|846.93|836.13|846.75|835.95|3
1647174820000|2022-03-13 12:33:40|846.92|836.12|846.92|836.12|846.92|836.12|846.92|836.12|1
1647174830000|2022-03-13 12:33:50|846.96|836.16|846.96|836.16|846.96|836.16|846.96|836.16|1
1647174840000|2022-03-13 12:34:00|847.22|836.42|847.22|836.42|847.25|836.45|847.22|836.42|3
1647174870000|2022-03-13 12:34:30|847.16|836.36|847.16|836.36|847.16|836.36|847.16|836.36|1
1647174880000|2022-03-13 12:34:40|847.25|836.45|847.25|836.45|847.25|836.45|847.25|836.45|1
1647174890000|2022-03-13 12:34:50|847.41|836.61|847.78|836.98|847.79|836.99|847.41|836.61|6
1647174900000|2022-03-13 12:35:00|847.79|836.99|847.87|837.07|848.22|837.42|847.79|836.99|6
1647174910000|2022-03-13 12:35:10|847.86|837.06|847.86|837.06|847.87|837.07|847.86|837.06|3
1647174920000|2022-03-13 12:35:20|847.79|836.99|847.79|836.99|847.8|837|847.79|836.99|3
1647174930000|2022-03-13 12:35:30|847.8|837|847.78|836.98|847.8|837|847.78|836.98|6
1647174940000|2022-03-13 12:35:40|847.79|836.99|847.79|836.99|847.79|836.99|847.79|836.99|1
1647174950000|2022-03-13 12:35:50|847.8|837|847.79|836.99|847.8|837|847.79|836.99|6
1647174970000|2022-03-13 12:36:10|847.8|837|847.81|837.01|847.81|837.01|847.8|837|2
1647174990000|2022-03-13 12:36:30|847.9|837.1|847.9|837.1|847.9|837.1|847.9|837.1|1
1647175010000|2022-03-13 12:36:50|847.89|837.09|847.87|837.07|847.89|837.09|847.86|837.06|3
1647175020000|2022-03-13 12:37:00|847.97|837.17|847.97|837.17|847.98|837.18|847.97|837.17|9
1647175030000|2022-03-13 12:37:10|847.96|837.16|847.91|837.11|847.97|837.17|847.91|837.11|10
1647175040000|2022-03-13 12:37:20|847.92|837.12|847.92|837.12|847.92|837.12|847.92|837.12|1
1647175050000|2022-03-13 12:37:30|847.98|837.18|847.98|837.18|847.98|837.18|847.97|837.17|3
1647175060000|2022-03-13 12:37:40|847.97|837.17|848.05|837.25|848.05|837.25|847.97|837.17|7
1647175070000|2022-03-13 12:37:50|848.04|837.24|848.05|837.25|848.05|837.25|848.04|837.24|6
1647175080000|2022-03-13 12:38:00|848.04|837.24|848.14|837.34|848.15|837.35|848.04|837.24|12
1647175090000|2022-03-13 12:38:10|848.15|837.35|848.14|837.34|848.15|837.35|848.14|837.34|16
1647175100000|2022-03-13 12:38:20|848.15|837.35|847.09|836.29|848.15|837.35|847.09|836.29|19
1647175110000|2022-03-13 12:38:30|847.35|836.55|847.11|836.31|847.35|836.55|847.09|836.29|4
1647175120000|2022-03-13 12:38:40|847.29|836.49|847.47|836.67|847.49|836.69|847.29|836.49|3
1647175130000|2022-03-13 12:38:50|847.68|836.88|847.91|837.11|847.91|837.11|847.58|836.78|4
1647175140000|2022-03-13 12:39:00|847.9|837.1|847.8|837|847.91|837.11|847.8|837|12
1647175150000|2022-03-13 12:39:10|847.79|836.99|847.3|836.5|847.8|837|847.3|836.5|11
1647175170000|2022-03-13 12:39:30|847.03|836.23|846.89|836.09|847.03|836.23|846.89|836.09|2
1647175180000|2022-03-13 12:39:40|846.79|835.99|846.37|835.57|846.79|835.99|846.37|835.57|5
1647175190000|2022-03-13 12:39:50|846.03|835.23|846.33|835.53|846.76|835.96|846.03|835.23|12
1647175200000|2022-03-13 12:40:00|846.24|835.44|846.51|835.71|846.51|835.71|846.24|835.44|9
1647175210000|2022-03-13 12:40:10|846.47|835.67|846.17|835.37|846.47|835.67|846.17|835.37|3
1647175220000|2022-03-13 12:40:20|846.03|835.23|844.82|834.02|846.03|835.23|844.51|833.71|15
1647175230000|2022-03-13 12:40:30|844.84|834.04|844.84|834.04|844.84|834.04|844.83|834.03|5
1647175240000|2022-03-13 12:40:40|844.87|834.07|845.72|834.92|845.72|834.92|844.87|834.07|4
1647175250000|2022-03-13 12:40:50|845.78|834.98|845.96|835.16|846.31|835.51|845.78|834.98|16
1647175260000|2022-03-13 12:41:00|845.95|835.15|845.81|835.01|845.96|835.16|845.81|835.01|16
1647175270000|2022-03-13 12:41:10|845.54|834.74|845.74|834.94|845.74|834.94|844.97|834.17|15
1647175280000|2022-03-13 12:41:20|845.82|835.02|845.07|834.27|845.82|835.02|845.07|834.27|5
1647175290000|2022-03-13 12:41:30|844.87|834.07|844.91|834.11|845.18|834.38|844.87|834.07|8
1647175300000|2022-03-13 12:41:40|844.9|834.1|844.92|834.12|844.92|834.12|844.9|834.1|13
1647175320000|2022-03-13 12:42:00|844.93|834.13|844.91|834.11|844.93|834.13|844.91|834.11|2
1647175330000|2022-03-13 12:42:10|844.93|834.13|844.93|834.13|844.93|834.13|844.93|834.13|1
1647175340000|2022-03-13 12:42:20|844.92|834.12|844.92|834.12|844.92|834.12|844.92|834.12|1
1647175350000|2022-03-13 12:42:30|844.93|834.13|844.92|834.12|844.93|834.13|844.92|834.12|2
1647175360000|2022-03-13 12:42:40|844.98|834.18|846.75|835.95|846.76|835.96|844.97|834.17|13
1647175370000|2022-03-13 12:42:50|846.48|835.68|846.57|835.77|846.57|835.77|846.1|835.3|14
1647175380000|2022-03-13 12:43:00|846.92|836.12|846.93|836.13|846.93|836.13|846.92|836.12|2
1647175390000|2022-03-13 12:43:10|846.92|836.12|846.94|836.14|846.94|836.14|846.92|836.12|19
1647175400000|2022-03-13 12:43:20|846.93|836.13|847.46|836.66|847.46|836.66|846.93|836.13|11
1647175410000|2022-03-13 12:43:30|847.58|836.78|847.58|836.78|847.59|836.79|847.58|836.78|5
1647175420000|2022-03-13 12:43:40|847.67|836.87|845.81|835.01|847.76|836.96|845.81|835.01|26
1647175430000|2022-03-13 12:43:50|845.92|835.12|845.92|835.12|845.92|835.12|845.92|835.12|1
1647175440000|2022-03-13 12:44:00|845.97|835.17|845.76|834.96|845.97|835.17|845.76|834.96|2
1647175450000|2022-03-13 12:44:10|845.62|834.82|845.9|835.1|845.9|835.1|845.37|834.57|7
1647175460000|2022-03-13 12:44:20|845.92|835.12|845.91|835.11|845.92|835.12|845.91|835.11|2
1647175470000|2022-03-13 12:44:30|846.28|835.48|846.28|835.48|846.29|835.49|846.28|835.48|15
1647175480000|2022-03-13 12:44:40|846.29|835.49|846.39|835.59|846.4|835.6|846.28|835.48|17
1647175490000|2022-03-13 12:44:50|846.4|835.6|845.88|835.08|846.4|835.6|845.55|834.75|16
1647175500000|2022-03-13 12:45:00|845.56|834.76|845.21|834.41|845.72|834.92|845.21|834.41|4
1647175510000|2022-03-13 12:45:10|845.2|834.4|845.88|835.08|845.88|835.08|845.2|834.4|10
1647175520000|2022-03-13 12:45:20|845.87|835.07|845.88|835.08|845.88|835.08|845.87|835.07|4
1647175530000|2022-03-13 12:45:30|845.9|835.1|845.9|835.1|845.9|835.1|845.9|835.1|1
1647175560000|2022-03-13 12:46:00|845.91|835.11|846.47|835.67|846.47|835.67|845.91|835.11|9
1647175570000|2022-03-13 12:46:10|846.6|835.8|846.8|836|846.8|836|846.6|835.8|3
1647175590000|2022-03-13 12:46:30|846.89|836.09|846.89|836.09|846.89|836.09|846.89|836.09|1
1647175600000|2022-03-13 12:46:40|846.91|836.11|846.91|836.11|846.91|836.11|846.91|836.11|1
1647175610000|2022-03-13 12:46:50|846.86|836.06|846.86|836.06|846.86|836.06|846.86|836.06|1
1647175620000|2022-03-13 12:47:00|846.91|836.11|847.04|836.24|847.04|836.24|846.91|836.11|4
1647175630000|2022-03-13 12:47:10|846.99|836.19|847.1|836.3|847.28|836.48|846.99|836.19|14
1647175640000|2022-03-13 12:47:20|847.06|836.26|847.4|836.6|847.4|836.6|847.06|836.26|8
1647175650000|2022-03-13 12:47:30|847.38|836.58|847.91|837.11|847.91|837.11|847.38|836.58|3
1647175660000|2022-03-13 12:47:40|847.88|837.08|847.88|837.08|847.88|837.08|847.87|837.07|3
1647175670000|2022-03-13 12:47:50|848.01|837.21|848.19|837.39|848.19|837.39|848|837.2|4
1647175680000|2022-03-13 12:48:00|848.26|837.46|848.15|837.35|848.26|837.46|848.03|837.23|5
1647175690000|2022-03-13 12:48:10|848.35|837.55|848.35|837.55|848.35|837.55|848.35|837.55|1
1647175700000|2022-03-13 12:48:20|848.47|837.67|848.61|837.81|848.61|837.81|848.47|837.67|5
1647175710000|2022-03-13 12:48:30|848.6|837.8|848.58|837.78|848.61|837.81|848.57|837.77|4
1647175720000|2022-03-13 12:48:40|848.69|837.89|848.57|837.77|848.69|837.89|848.38|837.58|10
1647175730000|2022-03-13 12:48:50|848.38|837.58|847.39|836.59|848.38|837.58|847.39|836.59|17
1647175740000|2022-03-13 12:49:00|847.15|836.35|847.27|836.47|847.27|836.47|847.15|836.35|2
1647175760000|2022-03-13 12:49:20|847.29|836.49|847.29|836.49|847.29|836.49|847.29|836.49|1
1647175770000|2022-03-13 12:49:30|847.09|836.29|847.09|836.29|847.12|836.32|847.08|836.28|13
1647175780000|2022-03-13 12:49:40|847.08|836.28|846.87|836.07|847.09|836.29|846.87|836.07|7
1647175790000|2022-03-13 12:49:50|846.86|836.06|846.87|836.07|846.87|836.07|846.86|836.06|2
1647175800000|2022-03-13 12:50:00|846.86|836.06|846.99|836.19|846.99|836.19|846.86|836.06|14
1647175810000|2022-03-13 12:50:10|846.94|836.14|847.09|836.29|847.09|836.29|846.94|836.14|17
1647175820000|2022-03-13 12:50:20|847.04|836.24|846.46|835.66|847.1|836.3|846.46|835.66|19
1647175830000|2022-03-13 12:50:30|846.1|835.3|846.1|835.3|846.13|835.33|846.1|835.3|3
1647175840000|2022-03-13 12:50:40|846.21|835.41|846.21|835.41|846.21|835.41|846.2|835.4|15
1647175850000|2022-03-13 12:50:50|846.2|835.4|846.21|835.41|846.21|835.41|846.2|835.4|12
1647175870000|2022-03-13 12:51:10|846.25|835.45|846.25|835.45|846.25|835.45|846.25|835.45|1
1647175880000|2022-03-13 12:51:20|846.16|835.36|846.16|835.36|846.16|835.36|846.16|835.36|1
1647175890000|2022-03-13 12:51:30|846.15|835.35|845.41|834.61|846.16|835.36|845.41|834.61|10
1647175900000|2022-03-13 12:51:40|845.38|834.58|844.92|834.12|845.38|834.58|844.92|834.12|4
1647175910000|2022-03-13 12:51:50|844.87|834.07|844.87|834.07|844.87|834.07|844.87|834.07|1
1647175920000|2022-03-13 12:52:00|844.85|834.05|844.54|833.74|844.85|834.05|844.54|833.74|3
1647175930000|2022-03-13 12:52:10|844.57|833.77|844.82|834.02|844.82|834.02|844.57|833.77|3
1647175950000|2022-03-13 12:52:30|844.91|834.11|844.91|834.11|844.91|834.11|844.91|834.11|1
1647175960000|2022-03-13 12:52:40|844.9|834.1|844.91|834.11|844.91|834.11|844.9|834.1|6
1647175970000|2022-03-13 12:52:50|844.9|834.1|845.52|834.72|845.69|834.89|844.9|834.1|11
1647175980000|2022-03-13 12:53:00|845.39|834.59|845.76|834.96|845.76|834.96|845.39|834.59|5
1647175990000|2022-03-13 12:53:10|845.75|834.95|845.08|834.28|845.75|834.95|845.08|834.28|4
1647176000000|2022-03-13 12:53:20|845.06|834.26|845.06|834.26|845.06|834.26|845.06|834.26|1
1647176010000|2022-03-13 12:53:30|845.05|834.25|845.06|834.26|845.06|834.26|845.05|834.25|6
1647176020000|2022-03-13 12:53:40|845.05|834.25|844.69|833.89|845.06|834.26|844.69|833.89|4
1647176030000|2022-03-13 12:53:50|844.68|833.88|844.58|833.78|844.69|833.89|844.58|833.78|9
1647176040000|2022-03-13 12:54:00|844.63|833.83|844.63|833.83|844.63|833.83|844.62|833.82|5
1647176050000|2022-03-13 12:54:10|844.62|833.82|844.86|834.06|844.86|834.06|844.62|833.82|8
1647176060000|2022-03-13 12:54:20|844.85|834.05|844.58|833.78|844.85|834.05|844.58|833.78|2
1647176070000|2022-03-13 12:54:30|844.65|833.85|844.65|833.85|844.65|833.85|844.65|833.85|1
1647176080000|2022-03-13 12:54:40|844.58|833.78|844.58|833.78|844.58|833.78|844.58|833.78|1
1647176090000|2022-03-13 12:54:50|844.65|833.85|844.51|833.71|844.74|833.94|844.51|833.71|4
1647176100000|2022-03-13 12:55:00|844.44|833.64|844.34|833.54|844.44|833.64|844.33|833.53|4
1647176110000|2022-03-13 12:55:10|844.26|833.46|844.57|833.77|844.57|833.77|844.26|833.46|3
1647176120000|2022-03-13 12:55:20|844.55|833.75|844.55|833.75|844.55|833.75|844.55|833.75|1
1647176130000|2022-03-13 12:55:30|844.58|833.78|844.88|834.08|844.88|834.08|844.58|833.78|2
1647176140000|2022-03-13 12:55:40|844.9|834.1|844.9|834.1|844.9|834.1|844.9|834.1|1
1647176150000|2022-03-13 12:55:50|844.99|834.19|845.19|834.39|845.19|834.39|844.99|834.19|2
1647176160000|2022-03-13 12:56:00|845.36|834.56|845.36|834.56|845.36|834.56|845.36|834.56|1
1647176170000|2022-03-13 12:56:10|845.3|834.5|845.2|834.4|845.3|834.5|845.18|834.38|3
1647176190000|2022-03-13 12:56:30|845.24|834.44|845.24|834.44|845.24|834.44|845.24|834.44|1
1647176200000|2022-03-13 12:56:40|845.36|834.56|845.36|834.56|845.36|834.56|845.36|834.56|1
1647176210000|2022-03-13 12:56:50|845.78|834.98|845.78|834.98|845.78|834.98|845.78|834.98|1
1647176220000|2022-03-13 12:57:00|845.67|834.87|845.47|834.67|845.67|834.87|845.47|834.67|3
1647176230000|2022-03-13 12:57:10|845.52|834.72|845.52|834.72|845.52|834.72|845.52|834.72|1
1647176240000|2022-03-13 12:57:20|845.41|834.61|845.41|834.61|845.41|834.61|845.41|834.61|1
1647176250000|2022-03-13 12:57:30|845.4|834.6|845.41|834.61|845.41|834.61|845.4|834.6|2
1647176260000|2022-03-13 12:57:40|845.45|834.65|845.57|834.77|845.57|834.77|845.45|834.65|2
1647176280000|2022-03-13 12:58:00|845.82|835.02|845.9|835.1|845.9|835.1|845.82|835.02|2
1647176290000|2022-03-13 12:58:10|845.99|835.19|846.84|836.04|846.84|836.04|845.99|835.19|5
1647176310000|2022-03-13 12:58:30|847.03|836.23|846.22|835.42|847.03|836.23|846.22|835.42|4
1647176320000|2022-03-13 12:58:40|846.16|835.36|846.1|835.3|846.16|835.36|846.1|835.3|2
1647176330000|2022-03-13 12:58:50|846.52|835.72|845.68|834.88|846.52|835.72|845.68|834.88|4
1647176340000|2022-03-13 12:59:00|845.57|834.77|845.12|834.32|845.66|834.86|845.12|834.32|9
1647176350000|2022-03-13 12:59:10|845.13|834.33|845.12|834.32|845.13|834.33|845.12|834.32|16
1647176360000|2022-03-13 12:59:20|845.13|834.33|843.27|832.47|845.13|834.33|843.27|832.47|12
1647176370000|2022-03-13 12:59:30|842.99|832.19|843.14|832.34|843.15|832.35|842.99|832.19|6
1647176380000|2022-03-13 12:59:40|843.15|832.35|843.25|832.45|843.25|832.45|843.14|832.34|5
1647176390000|2022-03-13 12:59:50|843.26|832.46|843.41|832.61|843.41|832.61|843.16|832.36|4
1647176400000|2022-03-13 13:00:00|843.34|832.54|841.87|831.07|843.43|832.63|841.87|831.07|11
1647176410000|2022-03-13 13:00:10|841.8|831|841.87|831.07|842.09|831.29|841.64|830.84|8
1647176420000|2022-03-13 13:00:20|841.97|831.17|842.1|831.3|842.1|831.3|841.97|831.17|5
1647176430000|2022-03-13 13:00:30|842.23|831.43|842.04|831.24|842.23|831.43|841.96|831.16|5
1647176440000|2022-03-13 13:00:40|841.64|830.84|841.55|830.75|842|831.2|841.55|830.75|15
1647176450000|2022-03-13 13:00:50|840.92|830.12|841.78|830.98|841.81|831.01|840.92|830.12|11
1647176460000|2022-03-13 13:01:00|841.77|830.97|842.03|831.23|842.03|831.23|841.77|830.97|3
1647176470000|2022-03-13 13:01:10|842.04|831.24|841.81|831.01|842.08|831.28|841.81|831.01|5
1647176480000|2022-03-13 13:01:20|841.48|830.68|841.43|830.63|841.49|830.69|841.43|830.63|6
1647176490000|2022-03-13 13:01:30|841.44|830.64|841.22|830.42|841.44|830.64|841.22|830.42|2
1647176500000|2022-03-13 13:01:40|841.2|830.4|841.21|830.41|841.21|830.41|841.2|830.4|4
1647176510000|2022-03-13 13:01:50|841.2|830.4|841.98|831.18|841.98|831.18|841.2|830.4|18
1647176520000|2022-03-13 13:02:00|842.23|831.43|840.88|830.08|842.23|831.43|840.88|830.08|22
1647176530000|2022-03-13 13:02:10|840.77|829.97|840.77|829.97|840.77|829.97|840.77|829.97|1
1647176540000|2022-03-13 13:02:20|840.78|829.98|840.78|829.98|840.78|829.98|840.77|829.97|3
1647176550000|2022-03-13 13:02:30|840.77|829.97|840.78|829.98|840.78|829.98|840.77|829.97|4
1647176560000|2022-03-13 13:02:40|840.77|829.97|840.78|829.98|840.78|829.98|840.77|829.97|8
1647176570000|2022-03-13 13:02:50|840.77|829.97|839.76|828.96|840.78|829.98|839.76|828.96|10
1647176580000|2022-03-13 13:03:00|839.75|828.95|839.62|828.82|839.76|828.96|839.2|828.4|8
1647176590000|2022-03-13 13:03:10|839.63|828.83|839.81|829.01|840.19|829.39|839.62|828.82|9
1647176600000|2022-03-13 13:03:20|839.43|828.63|838.95|828.15|839.43|828.63|838.95|828.15|10
1647176610000|2022-03-13 13:03:30|838.68|827.88|838.87|828.07|838.87|828.07|838.68|827.88|3
1647176620000|2022-03-13 13:03:40|838.81|828.01|838.96|828.16|839.05|828.25|838.81|828.01|6
1647176630000|2022-03-13 13:03:50|838.9|828.1|839.46|828.66|839.48|828.68|838.9|828.1|9
1647176640000|2022-03-13 13:04:00|839.28|828.48|839.62|828.82|839.62|828.82|839.28|828.48|4
1647176650000|2022-03-13 13:04:10|839.76|828.96|839.76|828.96|839.76|828.96|839.76|828.96|1
1647176660000|2022-03-13 13:04:20|839.64|828.84|839.26|828.46|839.77|828.97|839.26|828.46|5
1647176670000|2022-03-13 13:04:30|839.21|828.41|838.75|827.95|839.21|828.41|838.75|827.95|3
1647176680000|2022-03-13 13:04:40|838.79|827.99|839.24|828.44|839.33|828.53|838.79|827.99|8
1647176690000|2022-03-13 13:04:50|839.57|828.77|839.57|828.77|839.57|828.77|839.57|828.77|1
1647176700000|2022-03-13 13:05:00|839.58|828.78|839.67|828.87|839.67|828.87|839.58|828.78|2
1647176710000|2022-03-13 13:05:10|839.74|828.94|839.74|828.94|839.74|828.94|839.74|828.94|1
1647176720000|2022-03-13 13:05:20|839.85|829.05|840.75|829.95|840.75|829.95|839.85|829.05|6
1647176730000|2022-03-13 13:05:30|840.74|829.94|840.75|829.95|840.75|829.95|840.74|829.94|2
1647176740000|2022-03-13 13:05:40|840.85|830.05|841.48|830.68|841.61|830.81|840.85|830.05|13
1647176750000|2022-03-13 13:05:50|841.61|830.81|841.61|830.81|841.61|830.81|841.61|830.81|1
1647176760000|2022-03-13 13:06:00|841.65|830.85|841.66|830.86|841.66|830.86|841.65|830.85|4
1647176770000|2022-03-13 13:06:10|841.75|830.95|841.75|830.95|841.75|830.95|841.75|830.95|1
1647176780000|2022-03-13 13:06:20|841.84|831.04|841.99|831.19|841.99|831.19|841.84|831.04|3
1647176800000|2022-03-13 13:06:40|842|831.2|841.88|831.08|842.14|831.34|841.88|831.08|17
1647176810000|2022-03-13 13:06:50|841.79|830.99|842.42|831.62|842.42|831.62|841.79|830.99|7
1647176820000|2022-03-13 13:07:00|842.48|831.68|842.54|831.74|842.73|831.93|842.12|831.32|10
1647176830000|2022-03-13 13:07:10|842.39|831.59|842.54|831.74|842.73|831.93|842.24|831.44|9
1647176840000|2022-03-13 13:07:20|842.8|832|842.8|832|842.83|832.03|842.76|831.96|10
1647176850000|2022-03-13 13:07:30|842.81|832.01|842.81|832.01|842.81|832.01|842.8|832|9
1647176860000|2022-03-13 13:07:40|842.9|832.1|844.42|833.62|844.42|833.62|842.9|832.1|11
1647176870000|2022-03-13 13:07:50|844.41|833.61|844.86|834.06|844.86|834.06|844.41|833.61|8
1647176880000|2022-03-13 13:08:00|844.71|833.91|845.07|834.27|845.07|834.27|844.16|833.36|21
1647176890000|2022-03-13 13:08:10|845.11|834.31|844.85|834.05|845.11|834.31|844.85|834.05|4
1647176900000|2022-03-13 13:08:20|844.93|834.13|845.79|834.99|845.9|835.1|844.93|834.13|15
1647176910000|2022-03-13 13:08:30|845.87|835.07|846.81|836.01|846.89|836.09|845.87|835.07|13
1647176920000|2022-03-13 13:08:40|846.82|836.02|846.81|836.01|846.82|836.02|846.8|836|5
1647176930000|2022-03-13 13:08:50|846.83|836.03|846.84|836.04|846.89|836.09|846.79|835.99|6
1647176940000|2022-03-13 13:09:00|846.83|836.03|846.41|835.61|846.9|836.1|846.26|835.46|14
1647176950000|2022-03-13 13:09:10|846.44|835.64|846.44|835.64|846.44|835.64|846.44|835.64|1
1647176960000|2022-03-13 13:09:20|846.24|835.44|845.9|835.1|846.24|835.44|845.87|835.07|6
1647176970000|2022-03-13 13:09:30|845.91|835.11|845.81|835.01|845.91|835.11|845.5|834.7|5
1647176980000|2022-03-13 13:09:40|845.82|835.02|845.5|834.7|845.82|835.02|845.5|834.7|3
1647177000000|2022-03-13 13:10:00|845.81|835.01|845.93|835.13|845.93|835.13|845.76|834.96|4
1647177010000|2022-03-13 13:10:10|845.99|835.19|846.12|835.32|846.12|835.32|845.99|835.19|2
1647177020000|2022-03-13 13:10:20|846.2|835.4|846.6|835.8|846.6|835.8|846.2|835.4|5
1647177030000|2022-03-13 13:10:30|846.81|836.01|847.64|836.84|847.64|836.84|846.81|836.01|7
1647177040000|2022-03-13 13:10:40|847.59|836.79|846.94|836.14|847.64|836.84|846.94|836.14|12
1647177050000|2022-03-13 13:10:50|847.01|836.21|847.16|836.36|847.51|836.71|847.01|836.21|7
1647177060000|2022-03-13 13:11:00|846.93|836.13|846.69|835.89|846.93|836.13|846.69|835.89|6
1647177070000|2022-03-13 13:11:10|846.44|835.64|846.78|835.98|846.78|835.98|846.44|835.64|2
1647177080000|2022-03-13 13:11:20|846.93|836.13|846.82|836.02|846.93|836.13|846.82|836.02|3
1647177090000|2022-03-13 13:11:30|846.84|836.04|846.95|836.15|846.95|836.15|846.83|836.03|3
1647177100000|2022-03-13 13:11:40|846.9|836.1|846.59|835.79|846.97|836.17|846.49|835.69|8
1647177110000|2022-03-13 13:11:50|846.82|836.02|846.55|835.75|846.82|836.02|846.34|835.54|6
1647177120000|2022-03-13 13:12:00|846.29|835.49|846.29|835.49|846.29|835.49|846.29|835.49|1
1647177130000|2022-03-13 13:12:10|846.28|835.48|846.09|835.29|846.29|835.49|846.09|835.29|10
1647177140000|2022-03-13 13:12:20|846.1|835.3|846.03|835.23|846.1|835.3|846.03|835.23|4
1647177150000|2022-03-13 13:12:30|845.81|835.01|845.41|834.61|845.81|835.01|845.41|834.61|12
1647177160000|2022-03-13 13:12:40|845.37|834.57|845.73|834.93|845.79|834.99|845.37|834.57|6
1647177170000|2022-03-13 13:12:50|845.82|835.02|845.83|835.03|845.83|835.03|845.82|835.02|2
1647177190000|2022-03-13 13:13:10|845.89|835.09|846.78|835.98|846.78|835.98|845.77|834.97|10
1647177200000|2022-03-13 13:13:20|846.74|835.94|846.81|836.01|846.82|836.02|846.74|835.94|16
1647177210000|2022-03-13 13:13:30|846.82|836.02|845.96|835.16|846.82|836.02|845.96|835.16|5
1647177220000|2022-03-13 13:13:40|845.97|835.17|846.28|835.48|846.28|835.48|845.89|835.09|11
1647177230000|2022-03-13 13:13:50|846.24|835.44|846.41|835.61|846.41|835.61|846.24|835.44|5
1647177240000|2022-03-13 13:14:00|846.57|835.77|846.47|835.67|846.83|836.03|846.47|835.67|5
1647177250000|2022-03-13 13:14:10|846.24|835.44|846.24|835.44|846.24|835.44|846.08|835.28|7
1647177260000|2022-03-13 13:14:20|846.14|835.34|846.06|835.26|846.14|835.34|846.06|835.26|4
1647177270000|2022-03-13 13:14:30|846.01|835.21|846.01|835.21|846.01|835.21|846.01|835.21|1
1647177290000|2022-03-13 13:14:50|845.9|835.1|845.37|834.57|845.9|835.1|845.28|834.48|6
1647177300000|2022-03-13 13:15:00|845.36|834.56|845.93|835.13|845.93|835.13|845.36|834.56|5
1647177310000|2022-03-13 13:15:10|845.83|835.03|845.32|834.52|845.83|835.03|845.32|834.52|4
1647177320000|2022-03-13 13:15:20|845.24|834.44|845.15|834.35|845.24|834.44|845.15|834.35|4
1647177330000|2022-03-13 13:15:30|845.24|834.44|845.77|834.97|845.77|834.97|845.24|834.44|3
1647177340000|2022-03-13 13:15:40|846.02|835.22|846.28|835.48|846.28|835.48|846.02|835.22|5
1647177350000|2022-03-13 13:15:50|846.35|835.55|846.82|836.02|846.82|836.02|846.35|835.55|14
1647177360000|2022-03-13 13:16:00|846.81|836.01|847.22|836.42|847.22|836.42|846.74|835.94|7
1647177370000|2022-03-13 13:16:10|847.29|836.49|847.73|836.93|847.73|836.93|847.03|836.23|14
1647177380000|2022-03-13 13:16:20|847.63|836.83|847.07|836.27|847.63|836.83|847.07|836.27|9
1647177390000|2022-03-13 13:16:30|847.12|836.32|847.12|836.32|847.12|836.32|847.12|836.32|1
1647177420000|2022-03-13 13:17:00|847.08|836.28|847.06|836.26|847.08|836.28|847.06|836.26|2
1647177430000|2022-03-13 13:17:10|847.08|836.28|847.08|836.28|847.08|836.28|847.08|836.28|1
1647177440000|2022-03-13 13:17:20|847.1|836.3|847.1|836.3|847.1|836.3|847.1|836.3|1
1647177450000|2022-03-13 13:17:30|847.06|836.26|847.06|836.26|847.06|836.26|847.06|836.26|1
1647177460000|2022-03-13 13:17:40|847.07|836.27|847.07|836.27|847.07|836.27|847.07|836.27|1
1647177470000|2022-03-13 13:17:50|847.18|836.38|847.18|836.38|847.18|836.38|847.18|836.38|1
1647177480000|2022-03-13 13:18:00|847.22|836.42|847.22|836.42|847.23|836.43|847.22|836.42|3
1647177490000|2022-03-13 13:18:10|847.1|836.3|847.1|836.3|847.1|836.3|847.1|836.3|1
1647177500000|2022-03-13 13:18:20|847.18|836.38|847.18|836.38|847.18|836.38|847.18|836.38|1
1647177510000|2022-03-13 13:18:30|847.15|836.35|847.15|836.35|847.15|836.35|847.15|836.35|1
1647177530000|2022-03-13 13:18:50|847.16|836.36|847.15|836.35|847.16|836.36|847.15|836.35|8
1647177540000|2022-03-13 13:19:00|847.16|836.36|847.15|836.35|847.16|836.36|847.15|836.35|6
1647177550000|2022-03-13 13:19:10|847.16|836.36|846.85|836.05|847.16|836.36|846.74|835.94|7
1647177560000|2022-03-13 13:19:20|846.63|835.83|846.92|836.12|846.92|836.12|846.63|835.83|2
1647177570000|2022-03-13 13:19:30|846.95|836.15|846.68|835.88|846.95|836.15|846.68|835.88|3
1647177580000|2022-03-13 13:19:40|846.61|835.81|846.44|835.64|846.61|835.81|846.44|835.64|3
1647177590000|2022-03-13 13:19:50|846.18|835.38|846.18|835.38|846.18|835.38|846.18|835.38|1
1647177600000|2022-03-13 13:20:00|846.33|835.53|846.33|835.53|846.34|835.54|846.33|835.53|9
1647177610000|2022-03-13 13:20:10|846.34|835.54|845.91|835.11|846.34|835.54|845.91|835.11|12
1647177630000|2022-03-13 13:20:30|845.86|835.06|845.86|835.06|845.86|835.06|845.86|835.06|1
1647177650000|2022-03-13 13:20:50|845.87|835.07|845.86|835.06|845.87|835.07|845.86|835.06|4
1647177660000|2022-03-13 13:21:00|845.92|835.12|845.92|835.12|845.96|835.16|845.92|835.12|5
1647177670000|2022-03-13 13:21:10|845.97|835.17|845.93|835.13|845.97|835.17|845.93|835.13|6
1647177680000|2022-03-13 13:21:20|845.94|835.14|845.98|835.18|845.99|835.19|845.93|835.13|17
1647177690000|2022-03-13 13:21:30|845.99|835.19|846.65|835.85|846.65|835.85|845.99|835.19|18
1647177700000|2022-03-13 13:21:40|846.66|835.86|846.84|836.04|846.84|836.04|846.66|835.86|2
1647177710000|2022-03-13 13:21:50|846.85|836.05|846.85|836.05|846.85|836.05|846.84|836.04|13
1647177720000|2022-03-13 13:22:00|846.84|836.04|847.42|836.62|847.59|836.79|846.84|836.04|19
1647177730000|2022-03-13 13:22:10|847.47|836.67|847.75|836.95|847.75|836.95|847.35|836.55|10
1647177740000|2022-03-13 13:22:20|847.76|836.96|848.74|837.94|848.74|837.94|847.76|836.96|9
1647177750000|2022-03-13 13:22:30|848.84|838.04|848.84|838.04|848.84|838.04|848.84|838.04|1
1647177760000|2022-03-13 13:22:40|848.77|837.97|848.77|837.97|848.77|837.97|848.77|837.97|1
1647177770000|2022-03-13 13:22:50|848.88|838.08|848.98|838.18|848.98|838.18|848.84|838.04|4
1647177780000|2022-03-13 13:23:00|849.15|838.35|850.14|839.34|850.14|839.34|849.15|838.35|7
1647177790000|2022-03-13 13:23:10|850.19|839.39|851.74|840.94|851.74|840.94|850.19|839.39|21
1647177800000|2022-03-13 13:23:20|851.73|840.93|851.2|840.4|851.91|841.11|851.2|840.4|11
1647177810000|2022-03-13 13:23:30|851.04|840.24|850.62|839.82|851.04|840.24|850.25|839.45|14
1647177820000|2022-03-13 13:23:40|850.41|839.61|850.01|839.21|850.41|839.61|850.01|839.21|3
1647177830000|2022-03-13 13:23:50|849.92|839.12|849.92|839.12|849.92|839.12|849.92|839.12|1
1647177840000|2022-03-13 13:24:00|849.9|839.1|849.84|839.04|849.9|839.1|849.83|839.03|3
1647177850000|2022-03-13 13:24:10|849.9|839.1|850.04|839.24|850.04|839.24|849.9|839.1|2
1647177860000|2022-03-13 13:24:20|850.05|839.25|850.23|839.43|850.23|839.43|850.05|839.25|2
1647177870000|2022-03-13 13:24:30|850.22|839.42|850.22|839.42|850.23|839.43|850.22|839.42|5
1647177880000|2022-03-13 13:24:40|850.23|839.43|850.42|839.62|850.42|839.62|850.14|839.34|8
1647177890000|2022-03-13 13:24:50|850.43|839.63|850.93|840.13|850.93|840.13|850.43|839.63|8
1647177900000|2022-03-13 13:25:00|850.82|840.02|850.58|839.78|850.99|840.19|850.58|839.78|7
1647177910000|2022-03-13 13:25:10|850.51|839.71|850.51|839.71|850.51|839.71|850.5|839.7|7
1647177920000|2022-03-13 13:25:20|850.78|839.98|851.16|840.36|851.16|840.36|850.78|839.98|11
1647177930000|2022-03-13 13:25:30|851.14|840.34|851.78|840.98|851.78|840.98|851.14|840.34|8
1647177940000|2022-03-13 13:25:40|851.79|840.99|851.8|841|851.8|841|851.79|840.99|2
1647177950000|2022-03-13 13:25:50|851.5|840.7|851.64|840.84|851.64|840.84|851.45|840.65|10
1647177960000|2022-03-13 13:26:00|851.58|840.78|851.47|840.67|851.64|840.84|851.47|840.67|3
1647177970000|2022-03-13 13:26:10|851.48|840.68|851.48|840.68|851.48|840.68|851.48|840.68|1
1647177980000|2022-03-13 13:26:20|851.38|840.58|850.87|840.07|851.38|840.58|850.87|840.07|6
1647177990000|2022-03-13 13:26:30|850.74|839.94|849.97|839.17|850.77|839.97|849.97|839.17|17
1647178000000|2022-03-13 13:26:40|849.98|839.18|849.92|839.12|849.98|839.18|849.92|839.12|10
1647178010000|2022-03-13 13:26:50|849.91|839.11|850.73|839.93|850.73|839.93|849.91|839.11|16
1647178020000|2022-03-13 13:27:00|850.72|839.92|850.83|840.03|850.83|840.03|850.72|839.92|8
1647178040000|2022-03-13 13:27:20|850.87|840.07|850.75|839.95|850.87|840.07|850.75|839.95|3
1647178050000|2022-03-13 13:27:30|850.76|839.96|850.76|839.96|850.76|839.96|850.75|839.95|3
1647178060000|2022-03-13 13:27:40|850.75|839.95|850.75|839.95|850.76|839.96|850.75|839.95|7
1647178070000|2022-03-13 13:27:50|850.83|840.03|850.9|840.1|850.9|840.1|850.83|840.03|2
1647178080000|2022-03-13 13:28:00|850.99|840.19|850.98|840.18|850.99|840.19|850.98|840.18|2
1647178090000|2022-03-13 13:28:10|850.99|840.19|851.03|840.23|851.03|840.23|850.99|840.19|2
1647178110000|2022-03-13 13:28:30|851.12|840.32|851.12|840.32|851.12|840.32|851.12|840.32|1
1647178120000|2022-03-13 13:28:40|851.19|840.39|851.19|840.39|851.19|840.39|851.19|840.39|1
1647178130000|2022-03-13 13:28:50|850.95|840.15|850.64|839.84|850.95|840.15|850.64|839.84|3
1647178140000|2022-03-13 13:29:00|850.6|839.8|850.4|839.6|850.6|839.8|850.4|839.6|2
1647178160000|2022-03-13 13:29:20|850.08|839.28|849.9|839.1|850.08|839.28|849.9|839.1|3
1647178170000|2022-03-13 13:29:30|849.95|839.15|849.95|839.15|849.95|839.15|849.95|839.15|1
1647178180000|2022-03-13 13:29:40|849.93|839.13|849.87|839.07|849.93|839.13|849.87|839.07|3
1647178190000|2022-03-13 13:29:50|849.88|839.08|849.88|839.08|849.88|839.08|849.88|839.08|1
1647178200000|2022-03-13 13:30:00|849.78|838.98|849.42|838.62|849.78|838.98|849.42|838.62|4
1647178210000|2022-03-13 13:30:10|849.08|838.28|849.34|838.54|849.34|838.54|849.07|838.27|4
1647178220000|2022-03-13 13:30:20|849.33|838.53|850.64|839.84|850.64|839.84|849.33|838.53|10
1647178230000|2022-03-13 13:30:30|850.67|839.87|850.81|840.01|850.82|840.02|850.63|839.83|9
1647178240000|2022-03-13 13:30:40|850.82|840.02|851.36|840.56|851.7|840.9|850.81|840.01|14
1647178250000|2022-03-13 13:30:50|851.27|840.47|851.36|840.56|851.62|840.82|851.11|840.31|8
1647178260000|2022-03-13 13:31:00|851.32|840.52|851.62|840.82|851.62|840.82|851.32|840.52|7
1647178270000|2022-03-13 13:31:10|851.51|840.71|851.29|840.49|851.51|840.71|851.13|840.33|10
1647178280000|2022-03-13 13:31:20|851.13|840.33|851.02|840.22|851.13|840.33|851.02|840.22|7
1647178300000|2022-03-13 13:31:40|851.05|840.25|851.05|840.25|851.05|840.25|851.05|840.25|1
1647178310000|2022-03-13 13:31:50|851.04|840.24|851.71|840.91|851.74|840.94|851.04|840.24|9
1647178320000|2022-03-13 13:32:00|851.52|840.72|851.47|840.67|851.52|840.72|851.22|840.42|6
1647178330000|2022-03-13 13:32:10|851.52|840.72|851.79|840.99|851.8|841|851.37|840.57|19
1647178340000|2022-03-13 13:32:20|851.8|841|852.18|841.38|852.2|841.4|851.8|841|10
1647178350000|2022-03-13 13:32:30|851.97|841.17|851.8|841|852.03|841.23|851.72|840.92|8
1647178360000|2022-03-13 13:32:40|851.85|841.05|851.82|841.02|851.88|841.08|851.76|840.96|5
1647178380000|2022-03-13 13:33:00|851.63|840.83|851.5|840.7|851.63|840.83|851.5|840.7|2
1647178390000|2022-03-13 13:33:10|851.58|840.78|851.74|840.94|851.74|840.94|851.58|840.78|4
1647178400000|2022-03-13 13:33:20|851.75|840.95|851.75|840.95|851.75|840.95|851.75|840.95|1
1647178430000|2022-03-13 13:33:50|851.8|841|851.56|840.76|851.81|841.01|851.54|840.74|4
1647178440000|2022-03-13 13:34:00|851.59|840.79|851.74|840.94|851.74|840.94|851.59|840.79|5
1647178450000|2022-03-13 13:34:10|851.75|840.95|851.74|840.94|851.75|840.95|851.74|840.94|4
1647178460000|2022-03-13 13:34:20|851.75|840.95|851.74|840.94|851.75|840.95|851.74|840.94|2
1647178470000|2022-03-13 13:34:30|851.83|841.03|852.65|841.85|852.65|841.85|851.83|841.03|12
1647178480000|2022-03-13 13:34:40|852.37|841.57|852.57|841.77|852.57|841.77|852.3|841.5|5
1647178490000|2022-03-13 13:34:50|852.58|841.78|852.71|841.91|852.71|841.91|852.57|841.77|5
1647178500000|2022-03-13 13:35:00|852.52|841.72|852.22|841.42|852.52|841.72|852.22|841.42|2
1647178510000|2022-03-13 13:35:10|852|841.2|851.93|841.13|852|841.2|851.93|841.13|2
1647178520000|2022-03-13 13:35:20|851.62|840.82|851.93|841.13|851.93|841.13|851.62|840.82|2
1647178530000|2022-03-13 13:35:30|852.06|841.26|852.06|841.26|852.06|841.26|852.06|841.26|1
1647178550000|2022-03-13 13:35:50|852.07|841.27|851.96|841.16|852.07|841.27|851.95|841.15|3
1647178560000|2022-03-13 13:36:00|851.95|841.15|851.95|841.15|851.95|841.15|851.95|841.15|1
1647178580000|2022-03-13 13:36:20|852.07|841.27|852.07|841.27|852.07|841.27|852.07|841.27|1
1647178590000|2022-03-13 13:36:30|852.02|841.22|852.02|841.22|852.02|841.22|852.02|841.22|1
1647178600000|2022-03-13 13:36:40|852.07|841.27|852.07|841.27|852.07|841.27|852.07|841.27|1
1647178610000|2022-03-13 13:36:50|851.95|841.15|851.81|841.01|852.07|841.27|851.81|841.01|5
1647178620000|2022-03-13 13:37:00|851.52|840.72|851.55|840.75|851.55|840.75|851.52|840.72|2
1647178630000|2022-03-13 13:37:10|851.86|841.06|851.94|841.14|851.94|841.14|851.86|841.06|2
1647178640000|2022-03-13 13:37:20|851.64|840.84|851.64|840.84|851.64|840.84|851.64|840.84|1
1647178670000|2022-03-13 13:37:50|851.94|841.14|851.94|841.14|851.94|841.14|851.94|841.14|1
1647178680000|2022-03-13 13:38:00|852.15|841.35|852.15|841.35|852.15|841.35|852.15|841.35|1
1647178690000|2022-03-13 13:38:10|852.07|841.27|852.07|841.27|852.07|841.27|852.07|841.27|1
1647178710000|2022-03-13 13:38:30|852.15|841.35|852.15|841.35|852.15|841.35|852.15|841.35|1
1647178720000|2022-03-13 13:38:40|852.2|841.4|852.25|841.45|852.25|841.45|852.2|841.4|2
1647178740000|2022-03-13 13:39:00|852.44|841.64|852.44|841.64|852.44|841.64|852.44|841.64|1
1647178750000|2022-03-13 13:39:10|852.35|841.55|852.23|841.43|852.35|841.55|852.23|841.43|2
1647178760000|2022-03-13 13:39:20|852.07|841.27|852.07|841.27|852.07|841.27|852.07|841.27|1
1647178770000|2022-03-13 13:39:30|852.03|841.23|851.29|840.49|852.03|841.23|851.29|840.49|4
1647178790000|2022-03-13 13:39:50|851.1|840.3|851.1|840.3|851.1|840.3|851.1|840.3|1
1647178810000|2022-03-13 13:40:10|850.95|840.15|850.99|840.19|850.99|840.19|850.95|840.15|2
1647178820000|2022-03-13 13:40:20|850.95|840.15|850.28|839.48|850.95|840.15|850.27|839.47|6
1647178830000|2022-03-13 13:40:30|850.27|839.47|850.15|839.35|850.28|839.48|850.14|839.34|18
1647178840000|2022-03-13 13:40:40|850.14|839.34|850.21|839.41|850.21|839.41|850.1|839.3|14
1647178850000|2022-03-13 13:40:50|850.33|839.53|850.86|840.06|850.86|840.06|850.33|839.53|6
1647178860000|2022-03-13 13:41:00|850.77|839.97|850.24|839.44|850.77|839.97|850.24|839.44|4
1647178880000|2022-03-13 13:41:20|850.05|839.25|850.05|839.25|850.05|839.25|850.05|839.25|1
1647178890000|2022-03-13 13:41:30|850.06|839.26|850.06|839.26|850.07|839.27|850.06|839.26|5
1647178900000|2022-03-13 13:41:40|850.03|839.23|850.16|839.36|850.16|839.36|850.03|839.23|4
1647178910000|2022-03-13 13:41:50|850.14|839.34|850.16|839.36|850.17|839.37|850.14|839.34|6
1647178920000|2022-03-13 13:42:00|850.17|839.37|850.76|839.96|850.77|839.97|850.14|839.34|7
1647178930000|2022-03-13 13:42:10|850.73|839.93|850.77|839.97|850.77|839.97|850.73|839.93|2
1647178940000|2022-03-13 13:42:20|850.84|840.04|850.9|840.1|850.9|840.1|850.84|840.04|7
1647178950000|2022-03-13 13:42:30|850.89|840.09|850.96|840.16|850.96|840.16|850.89|840.09|4
1647178980000|2022-03-13 13:43:00|850.98|840.18|850.98|840.18|850.98|840.18|850.98|840.18|1
1647178990000|2022-03-13 13:43:10|850.81|840.01|850.81|840.01|850.81|840.01|850.81|840.01|1
1647179000000|2022-03-13 13:43:20|850.74|839.94|850.6|839.8|850.74|839.94|850.6|839.8|2
1647179010000|2022-03-13 13:43:30|850.53|839.73|850.53|839.73|850.53|839.73|850.53|839.73|1
1647179020000|2022-03-13 13:43:40|850.67|839.87|850.81|840.01|850.81|840.01|850.67|839.87|3
1647179030000|2022-03-13 13:43:50|850.82|840.02|850.81|840.01|850.82|840.02|850.81|840.01|2
1647179040000|2022-03-13 13:44:00|850.83|840.03|850.83|840.03|850.83|840.03|850.83|840.03|1
1647179050000|2022-03-13 13:44:10|850.81|840.01|850.81|840.01|850.81|840.01|850.81|840.01|1
1647179060000|2022-03-13 13:44:20|850.74|839.94|850.34|839.54|850.74|839.94|850.34|839.54|3
1647179080000|2022-03-13 13:44:40|850.11|839.31|849.32|838.52|850.11|839.31|849.32|838.52|6
1647179090000|2022-03-13 13:44:50|849.3|838.5|849.21|838.41|849.3|838.5|849.21|838.41|8
1647179100000|2022-03-13 13:45:00|849.2|838.4|849.73|838.93|849.78|838.98|849.2|838.4|10
1647179110000|2022-03-13 13:45:10|849.72|838.92|849.97|839.17|849.98|839.18|849.72|838.92|9
1647179120000|2022-03-13 13:45:20|849.9|839.1|849.35|838.55|849.9|839.1|849.35|838.55|5
1647179140000|2022-03-13 13:45:40|849.06|838.26|849.05|838.25|849.07|838.27|849.05|838.25|3
1647179150000|2022-03-13 13:45:50|849.12|838.32|849.12|838.32|849.12|838.32|849.12|838.32|1
1647179160000|2022-03-13 13:46:00|849.19|838.39|849.19|838.39|849.19|838.39|849.19|838.39|1
1647179170000|2022-03-13 13:46:10|849.18|838.38|848.91|838.11|849.18|838.38|848.91|838.11|3
1647179180000|2022-03-13 13:46:20|848.82|838.02|847.86|837.06|848.82|838.02|847.86|837.06|13
1647179190000|2022-03-13 13:46:30|847.78|836.98|847.71|836.91|847.78|836.98|847.14|836.34|10
1647179200000|2022-03-13 13:46:40|847.56|836.76|847.28|836.48|847.68|836.88|847.28|836.48|7
1647179210000|2022-03-13 13:46:50|847.27|836.47|845.57|834.77|847.27|836.47|845.57|834.77|9
1647179220000|2022-03-13 13:47:00|845.55|834.75|845.91|835.11|846|835.2|845.55|834.75|14
1647179230000|2022-03-13 13:47:10|845.9|835.1|846.88|836.08|846.88|836.08|845.9|835.1|7
1647179240000|2022-03-13 13:47:20|846.74|835.94|846.29|835.49|846.74|835.94|846.29|835.49|6
1647179250000|2022-03-13 13:47:30|846.18|835.38|846.18|835.38|846.18|835.38|846.18|835.38|1
1647179260000|2022-03-13 13:47:40|846.17|835.37|846.01|835.21|846.18|835.38|846.01|835.21|7
1647179270000|2022-03-13 13:47:50|845.91|835.11|845.72|834.92|845.91|835.11|845.43|834.63|5
1647179280000|2022-03-13 13:48:00|845.9|835.1|845.88|835.08|845.9|835.1|845.88|835.08|2
1647179320000|2022-03-13 13:48:40|846.05|835.25|846.05|835.25|846.05|835.25|846.05|835.25|1
1647179340000|2022-03-13 13:49:00|846.04|835.24|846.04|835.24|846.04|835.24|846.04|835.24|1
1647179350000|2022-03-13 13:49:10|846.1|835.3|846.1|835.3|846.1|835.3|846.1|835.3|1
1647179360000|2022-03-13 13:49:20|846.12|835.32|846.12|835.32|846.12|835.32|846.12|835.32|1
1647179370000|2022-03-13 13:49:30|845.9|835.1|845.34|834.54|845.9|835.1|845.34|834.54|11
1647179380000|2022-03-13 13:49:40|845.29|834.49|845.29|834.49|845.29|834.49|845.29|834.49|1
1647179390000|2022-03-13 13:49:50|845.4|834.6|846.15|835.35|846.15|835.35|845.4|834.6|6
1647179400000|2022-03-13 13:50:00|846.23|835.43|846.84|836.04|846.84|836.04|846.23|835.43|10
1647179410000|2022-03-13 13:50:10|846.86|836.06|846.86|836.06|846.86|836.06|846.84|836.04|3
1647179420000|2022-03-13 13:50:20|846.85|836.05|846.14|835.34|846.85|836.05|846.14|835.34|5
1647179430000|2022-03-13 13:50:30|846.24|835.44|846.79|835.99|846.79|835.99|846.14|835.34|8
1647179440000|2022-03-13 13:50:40|846.78|835.98|846.8|836|846.8|836|846.78|835.98|4
1647179450000|2022-03-13 13:50:50|846.88|836.08|846.89|836.09|846.91|836.11|846.88|836.08|6
1647179460000|2022-03-13 13:51:00|846.83|836.03|846.64|835.84|846.83|836.03|846.11|835.31|14
1647179470000|2022-03-13 13:51:10|846.8|836|846.8|836|846.8|836|846.8|836|1
1647179480000|2022-03-13 13:51:20|846.81|836.01|846.8|836|846.81|836.01|846.8|836|2
1647179500000|2022-03-13 13:51:40|846.83|836.03|846.8|836|846.89|836.09|846.8|836|7
1647179510000|2022-03-13 13:51:50|846.81|836.01|846.8|836|846.81|836.01|846.8|836|4
1647179520000|2022-03-13 13:52:00|846.81|836.01|846.69|835.89|846.81|836.01|846.69|835.89|5
1647179530000|2022-03-13 13:52:10|846.7|835.9|846.69|835.89|846.7|835.9|846.69|835.89|6
1647179540000|2022-03-13 13:52:20|846.7|835.9|846.77|835.97|846.77|835.97|846.69|835.89|14
1647179550000|2022-03-13 13:52:30|846.74|835.94|846.72|835.92|846.81|836.01|846.72|835.92|3
1647179560000|2022-03-13 13:52:40|846.66|835.86|846.66|835.86|846.66|835.86|846.66|835.86|1
1647179580000|2022-03-13 13:53:00|846.6|835.8|846.6|835.8|846.6|835.8|846.6|835.8|1
1647179590000|2022-03-13 13:53:10|846.56|835.76|846.39|835.59|846.56|835.76|846.39|835.59|2
1647179600000|2022-03-13 13:53:20|846.44|835.64|846.56|835.76|846.56|835.76|846.44|835.64|2
1647179610000|2022-03-13 13:53:30|846.71|835.91|846.71|835.91|846.71|835.91|846.71|835.91|1
1647179620000|2022-03-13 13:53:40|846.78|835.98|846.37|835.57|846.78|835.98|846.37|835.57|3
1647179630000|2022-03-13 13:53:50|845.96|835.16|845.68|834.88|845.96|835.16|845.51|834.71|7
1647179640000|2022-03-13 13:54:00|845.95|835.15|845.96|835.16|845.96|835.16|845.95|835.15|2
1647179650000|2022-03-13 13:54:10|846|835.2|846|835.2|846|835.2|846|835.2|1
1647179670000|2022-03-13 13:54:30|845.96|835.16|845.96|835.16|845.96|835.16|845.96|835.16|1
1647179690000|2022-03-13 13:54:50|845.91|835.11|845.76|834.96|845.91|835.11|845.76|834.96|2
1647179700000|2022-03-13 13:55:00|845.74|834.94|845.46|834.66|845.74|834.94|845.46|834.66|3
1647179710000|2022-03-13 13:55:10|845.45|834.65|845.46|834.66|845.46|834.66|845.45|834.65|4
1647179720000|2022-03-13 13:55:20|845.32|834.52|845.52|834.72|845.54|834.74|845.32|834.52|4
1647179730000|2022-03-13 13:55:30|845.44|834.64|845.52|834.72|845.52|834.72|845.35|834.55|4
1647179740000|2022-03-13 13:55:40|845.54|834.74|845.32|834.52|845.54|834.74|845.32|834.52|3
1647179750000|2022-03-13 13:55:50|845.45|834.65|845.54|834.74|845.54|834.74|845.32|834.52|3
1647179760000|2022-03-13 13:56:00|845.51|834.71|845.51|834.71|845.51|834.71|845.51|834.71|1
1647179770000|2022-03-13 13:56:10|845.22|834.42|845.17|834.37|845.26|834.46|845.17|834.37|4
1647179780000|2022-03-13 13:56:20|845.23|834.43|844.99|834.19|845.23|834.43|844.98|834.18|7
1647179790000|2022-03-13 13:56:30|844.98|834.18|845.58|834.78|845.59|834.79|844.98|834.18|9
1647179800000|2022-03-13 13:56:40|845.62|834.82|845.62|834.82|845.62|834.82|845.62|834.82|1
1647179810000|2022-03-13 13:56:50|845.63|834.83|845.68|834.88|845.68|834.88|845.63|834.83|4
1647179820000|2022-03-13 13:57:00|845.86|835.06|846.51|835.71|846.51|835.71|845.86|835.06|11
1647179830000|2022-03-13 13:57:10|846.68|835.88|846.69|835.89|846.69|835.89|846.63|835.83|9
1647179840000|2022-03-13 13:57:20|846.68|835.88|846.72|835.92|846.72|835.92|846.65|835.85|5
1647179850000|2022-03-13 13:57:30|846.73|835.93|847.35|836.55|847.35|836.55|846.72|835.92|8
1647179860000|2022-03-13 13:57:40|847.38|836.58|846.97|836.17|847.39|836.59|846.97|836.17|6
1647179870000|2022-03-13 13:57:50|847.14|836.34|846.97|836.17|847.31|836.51|846.97|836.17|6
1647179880000|2022-03-13 13:58:00|846.85|836.05|846.85|836.05|846.85|836.05|846.85|836.05|1
1647179890000|2022-03-13 13:58:10|846.8|836|846.8|836|846.8|836|846.8|836|1
1647179900000|2022-03-13 13:58:20|846.79|835.99|846.77|835.97|846.79|835.99|846.77|835.97|2
1647179910000|2022-03-13 13:58:30|846.86|836.06|846.87|836.07|846.87|836.07|846.86|836.06|2
1647179920000|2022-03-13 13:58:40|846.86|836.06|847.53|836.73|847.54|836.74|846.86|836.06|12
1647179930000|2022-03-13 13:58:50|847.75|836.95|847.75|836.95|847.75|836.95|847.75|836.95|1
1647179940000|2022-03-13 13:59:00|847.76|836.96|847.76|836.96|847.76|836.96|847.76|836.96|1
1647179950000|2022-03-13 13:59:10|847.77|836.97|847.77|836.97|847.77|836.97|847.77|836.97|1
1647179960000|2022-03-13 13:59:20|847.66|836.86|847.3|836.5|847.66|836.86|847.3|836.5|3
1647180000000|2022-03-13 14:00:00|847.06|836.26|847.06|836.26|847.25|836.45|847.06|836.26|3
1647180010000|2022-03-13 14:00:10|847.17|836.37|846.98|836.18|847.17|836.37|846.98|836.18|2
1647180020000|2022-03-13 14:00:20|846.9|836.1|846.91|836.11|846.97|836.17|846.9|836.1|3
1647180040000|2022-03-13 14:00:40|846.89|836.09|846.89|836.09|846.89|836.09|846.89|836.09|1
1647180050000|2022-03-13 14:00:50|846.98|836.18|847.4|836.6|847.4|836.6|846.98|836.18|4
1647180060000|2022-03-13 14:01:00|847.5|836.7|847.65|836.85|847.65|836.85|847.5|836.7|2
1647180070000|2022-03-13 14:01:10|847.7|836.9|847.77|836.97|847.77|836.97|847.7|836.9|6
1647180080000|2022-03-13 14:01:20|847.85|837.05|847.86|837.06|847.86|837.06|847.85|837.05|2
1647180090000|2022-03-13 14:01:30|847.85|837.05|847.79|836.99|847.86|837.06|847.77|836.97|5
1647180100000|2022-03-13 14:01:40|847.82|837.02|847.79|836.99|847.82|837.02|847.79|836.99|2
1647180110000|2022-03-13 14:01:50|847.82|837.02|848.39|837.59|848.44|837.64|847.82|837.02|5
1647180120000|2022-03-13 14:02:00|848.25|837.45|847.99|837.19|848.26|837.46|847.85|837.05|11
1647180130000|2022-03-13 14:02:10|848.01|837.21|847.98|837.18|848.01|837.21|847.98|837.18|2
1647180140000|2022-03-13 14:02:20|848.01|837.21|848.01|837.21|848.01|837.21|848.01|837.21|1
1647180150000|2022-03-13 14:02:30|847.9|837.1|847.9|837.1|847.9|837.1|847.9|837.1|1
1647180170000|2022-03-13 14:02:50|847.89|837.09|847.97|837.17|847.97|837.17|847.89|837.09|2
1647180180000|2022-03-13 14:03:00|847.89|837.09|847.9|837.1|847.9|837.1|847.63|836.83|9
1647180190000|2022-03-13 14:03:10|847.85|837.05|847.34|836.54|847.87|837.07|847.34|836.54|9
1647180200000|2022-03-13 14:03:20|847.33|836.53|847.13|836.33|847.34|836.54|847.1|836.3|7
1647180210000|2022-03-13 14:03:30|847.1|836.3|847.13|836.33|847.13|836.33|847.1|836.3|6
1647180220000|2022-03-13 14:03:40|847.27|836.47|847.27|836.47|847.27|836.47|847.27|836.47|1
1647180230000|2022-03-13 14:03:50|847.37|836.57|847.37|836.57|847.37|836.57|847.37|836.57|1
1647180260000|2022-03-13 14:04:20|847.46|836.66|847.44|836.64|847.46|836.66|847.44|836.64|2
1647180270000|2022-03-13 14:04:30|847.85|837.05|847.85|837.05|847.85|837.05|847.85|837.05|1
1647180280000|2022-03-13 14:04:40|848.01|837.21|848.01|837.21|848.01|837.21|848.01|837.21|1
1647180290000|2022-03-13 14:04:50|848.03|837.23|848|837.2|848.03|837.23|848|837.2|2
1647180300000|2022-03-13 14:05:00|847.9|837.1|847.86|837.06|847.9|837.1|847.86|837.06|2
1647180310000|2022-03-13 14:05:10|847.85|837.05|847.85|837.05|847.85|837.05|847.85|837.05|1
1647180320000|2022-03-13 14:05:20|847.51|836.71|847.06|836.26|847.51|836.71|847.01|836.21|5
1647180330000|2022-03-13 14:05:30|847.34|836.54|847.65|836.85|847.65|836.85|847.34|836.54|13
1647180340000|2022-03-13 14:05:40|847.64|836.84|847.79|836.99|847.84|837.04|847.59|836.79|12
1647180360000|2022-03-13 14:06:00|847.8|837|847.84|837.04|847.84|837.04|847.8|837|2
1647180370000|2022-03-13 14:06:10|847.76|836.96|847.76|836.96|847.77|836.97|847.76|836.96|3
1647180380000|2022-03-13 14:06:20|847.77|836.97|847.9|837.1|847.9|837.1|847.77|836.97|2
1647180400000|2022-03-13 14:06:40|847.91|837.11|847.91|837.11|847.91|837.11|847.91|837.11|1
1647180420000|2022-03-13 14:07:00|847.85|837.05|847.19|836.39|847.85|837.05|847.19|836.39|6
1647180440000|2022-03-13 14:07:20|847.22|836.42|847.22|836.42|847.22|836.42|847.22|836.42|1
1647180450000|2022-03-13 14:07:30|847.21|836.41|847.17|836.37|847.21|836.41|847.17|836.37|2
1647180460000|2022-03-13 14:07:40|847.02|836.22|845.5|834.7|847.02|836.22|845.5|834.7|10
1647180470000|2022-03-13 14:07:50|845.51|834.71|845.79|834.99|845.79|834.99|844.97|834.17|8
1647180480000|2022-03-13 14:08:00|845.84|835.04|845.17|834.37|845.84|835.04|845.17|834.37|6
1647180490000|2022-03-13 14:08:10|845.04|834.24|845.04|834.24|845.05|834.25|845.04|834.24|9
1647180500000|2022-03-13 14:08:20|845.05|834.25|845.22|834.42|845.22|834.42|845.04|834.24|19
1647180510000|2022-03-13 14:08:30|845.31|834.51|845.75|834.95|845.76|834.96|845.21|834.41|16
1647180520000|2022-03-13 14:08:40|845.76|834.96|845.8|835|845.8|835|845.75|834.95|4
1647180550000|2022-03-13 14:09:10|845.74|834.94|845.79|834.99|845.79|834.99|845.72|834.92|4
1647180560000|2022-03-13 14:09:20|845.89|835.09|846.59|835.79|846.59|835.79|845.89|835.09|4
1647180570000|2022-03-13 14:09:30|846.6|835.8|846.59|835.79|846.6|835.8|846.59|835.79|2
1647180580000|2022-03-13 14:09:40|846.9|836.1|847.52|836.72|847.52|836.72|846.9|836.1|5
1647180590000|2022-03-13 14:09:50|847.71|836.91|847.71|836.91|847.71|836.91|847.71|836.91|1
1647180600000|2022-03-13 14:10:00|847.85|837.05|847.79|836.99|847.85|837.05|847.79|836.99|2
1647180620000|2022-03-13 14:10:20|847.75|836.95|847.43|836.63|847.75|836.95|847.43|836.63|4
1647180630000|2022-03-13 14:10:30|847.14|836.34|847.61|836.81|847.61|836.81|847.14|836.34|4
1647180640000|2022-03-13 14:10:40|847.79|836.99|847.79|836.99|847.79|836.99|847.79|836.99|1
1647180660000|2022-03-13 14:11:00|847.82|837.02|847.82|837.02|847.82|837.02|847.82|837.02|1
1647180700000|2022-03-13 14:11:40|847.93|837.13|847.83|837.03|847.93|837.13|847.83|837.03|2
1647180710000|2022-03-13 14:11:50|847.67|836.87|847.67|836.87|847.67|836.87|847.67|836.87|1
1647180720000|2022-03-13 14:12:00|847.46|836.66|847.23|836.43|847.46|836.66|847.23|836.43|8
1647180730000|2022-03-13 14:12:10|847.1|836.3|847.07|836.27|847.1|836.3|847.07|836.27|2
1647180750000|2022-03-13 14:12:30|847.13|836.33|847.13|836.33|847.13|836.33|847.13|836.33|1
1647180780000|2022-03-13 14:13:00|847.11|836.31|847.11|836.31|847.11|836.31|847.1|836.3|5
1647180790000|2022-03-13 14:13:10|847.1|836.3|846.9|836.1|847.11|836.31|846.9|836.1|5
1647180800000|2022-03-13 14:13:20|846.89|836.09|846.58|835.78|846.89|836.09|846.57|835.77|12
1647180810000|2022-03-13 14:13:30|846.57|835.77|846.14|835.34|846.58|835.78|846.11|835.31|13
1647180820000|2022-03-13 14:13:40|846.26|835.46|846.07|835.27|846.78|835.98|846.07|835.27|8
1647180830000|2022-03-13 14:13:50|846.03|835.23|846.03|835.23|846.03|835.23|846.03|835.23|1
1647180850000|2022-03-13 14:14:10|846|835.2|846.82|836.02|846.82|836.02|845.99|835.19|8
1647180860000|2022-03-13 14:14:20|846.81|836.01|846.81|836.01|846.82|836.02|846.81|836.01|3
1647180870000|2022-03-13 14:14:30|846.82|836.02|846.81|836.01|846.82|836.02|846.81|836.01|18
1647180880000|2022-03-13 14:14:40|846.82|836.02|846.81|836.01|846.82|836.02|846.81|836.01|18
1647180890000|2022-03-13 14:14:50|846.82|836.02|846.83|836.03|846.83|836.03|846.81|836.01|18
1647180900000|2022-03-13 14:15:00|846.92|836.12|846.92|836.12|846.92|836.12|846.92|836.12|1
1647180920000|2022-03-13 14:15:20|846.91|836.11|846.91|836.11|846.91|836.11|846.91|836.11|1
1647180930000|2022-03-13 14:15:30|846.95|836.15|846.95|836.15|846.95|836.15|846.95|836.15|1
1647180940000|2022-03-13 14:15:40|846.96|836.16|847.66|836.86|847.66|836.86|846.95|836.15|6
1647180950000|2022-03-13 14:15:50|847.69|836.89|847.69|836.89|847.69|836.89|847.69|836.89|1
1647180960000|2022-03-13 14:16:00|847.76|836.96|847.76|836.96|847.76|836.96|847.76|836.96|1
1647180970000|2022-03-13 14:16:10|847.77|836.97|847.76|836.96|847.77|836.97|847.76|836.96|2
1647180980000|2022-03-13 14:16:20|847.77|836.97|847.76|836.96|847.77|836.97|847.76|836.96|4
1647180990000|2022-03-13 14:16:30|847.77|836.97|847.76|836.96|847.77|836.97|847.76|836.96|2
1647181000000|2022-03-13 14:16:40|847.77|836.97|847.77|836.97|847.77|836.97|847.77|836.97|1
1647181010000|2022-03-13 14:16:50|847.76|836.96|847.76|836.96|847.77|836.97|847.76|836.96|5
1647181020000|2022-03-13 14:17:00|847.77|836.97|847.83|837.03|847.83|837.03|847.77|836.97|3
1647181030000|2022-03-13 14:17:10|847.84|837.04|848|837.2|848|837.2|847.83|837.03|9
1647181040000|2022-03-13 14:17:20|847.88|837.08|847.88|837.08|847.88|837.08|847.88|837.08|1
1647181050000|2022-03-13 14:17:30|847.93|837.13|847.93|837.13|847.93|837.13|847.93|837.13|1
1647181080000|2022-03-13 14:18:00|847.82|837.02|847.82|837.02|847.82|837.02|847.82|837.02|1
1647181090000|2022-03-13 14:18:10|847.83|837.03|847.83|837.03|847.83|837.03|847.82|837.02|3
1647181100000|2022-03-13 14:18:20|847.94|837.14|847.85|837.05|847.94|837.14|847.85|837.05|4
1647181110000|2022-03-13 14:18:30|847.86|837.06|847.86|837.06|847.86|837.06|847.85|837.05|3
1647181120000|2022-03-13 14:18:40|847.85|837.05|848.5|837.7|848.5|837.7|847.85|837.05|11
1647181140000|2022-03-13 14:19:00|848.68|837.88|848.68|837.88|848.68|837.88|848.68|837.88|1
1647181150000|2022-03-13 14:19:10|848.73|837.93|848.73|837.93|848.73|837.93|848.73|837.93|1
1647181160000|2022-03-13 14:19:20|848.74|837.94|848.74|837.94|848.74|837.94|848.74|837.94|1
1647181170000|2022-03-13 14:19:30|848.81|838.01|848.81|838.01|848.81|838.01|848.81|838.01|1
1647181180000|2022-03-13 14:19:40|848.82|838.02|848.82|838.02|848.82|838.02|848.82|838.02|1
1647181190000|2022-03-13 14:19:50|848.88|838.08|848.88|838.08|848.88|838.08|848.88|838.08|1
1647181210000|2022-03-13 14:20:10|848.87|838.07|848.9|838.1|848.9|838.1|848.87|838.07|2
1647181220000|2022-03-13 14:20:20|848.88|838.08|848.9|838.1|848.9|838.1|848.88|838.08|6
1647181230000|2022-03-13 14:20:30|848.88|838.08|849.61|838.81|849.61|838.81|848.88|838.08|9
1647181240000|2022-03-13 14:20:40|849.56|838.76|849.86|839.06|849.86|839.06|849.56|838.76|7
1647181250000|2022-03-13 14:20:50|849.88|839.08|849.88|839.08|849.89|839.09|849.88|839.08|11
1647181260000|2022-03-13 14:21:00|849.89|839.09|849.93|839.13|849.93|839.13|849.88|839.08|18
1647181270000|2022-03-13 14:21:10|849.92|839.12|849.95|839.15|849.95|839.15|849.91|839.11|16
1647181280000|2022-03-13 14:21:20|849.94|839.14|850.81|840.01|850.81|840.01|849.94|839.14|10
1647181290000|2022-03-13 14:21:30|850.95|840.15|850.95|840.15|850.95|840.15|850.95|840.15|1
1647181300000|2022-03-13 14:21:40|850.93|840.13|850.93|840.13|850.93|840.13|850.93|840.13|1
1647181310000|2022-03-13 14:21:50|850.91|840.11|850.98|840.18|850.98|840.18|850.9|840.1|12
1647181320000|2022-03-13 14:22:00|851.21|840.41|851.03|840.23|851.23|840.43|851.03|840.23|4
1647181330000|2022-03-13 14:22:10|851.18|840.38|850.93|840.13|851.18|840.38|850.93|840.13|4
1647181340000|2022-03-13 14:22:20|850.98|840.18|850.98|840.18|851.18|840.38|850.98|840.18|4
1647181360000|2022-03-13 14:22:40|850.88|840.08|850.88|840.08|850.88|840.08|850.88|840.08|1
1647181370000|2022-03-13 14:22:50|850.87|840.07|850.42|839.62|850.87|840.07|850.42|839.62|5
1647181380000|2022-03-13 14:23:00|850.45|839.65|850.83|840.03|850.83|840.03|850.45|839.65|5
1647181420000|2022-03-13 14:23:40|850.96|840.16|850.96|840.16|850.96|840.16|850.96|840.16|1
1647181430000|2022-03-13 14:23:50|850.97|840.17|850.97|840.17|850.97|840.17|850.97|840.17|1
1647181440000|2022-03-13 14:24:00|850.95|840.15|850.57|839.77|850.95|840.15|850.57|839.77|5
1647181450000|2022-03-13 14:24:10|850.54|839.74|850.37|839.57|850.54|839.74|850.37|839.57|3
1647181470000|2022-03-13 14:24:30|850.42|839.62|850.94|840.14|850.94|840.14|850.42|839.62|3
1647181510000|2022-03-13 14:25:10|850.83|840.03|850.54|839.74|850.83|840.03|850.54|839.74|2
1647181520000|2022-03-13 14:25:20|850.39|839.59|850.34|839.54|850.39|839.59|850.34|839.54|2
1647181530000|2022-03-13 14:25:30|850.33|839.53|850.78|839.98|850.79|839.99|850.29|839.49|12
1647181540000|2022-03-13 14:25:40|850.94|840.14|850.96|840.16|850.96|840.16|850.94|840.14|2
1647181560000|2022-03-13 14:26:00|850.97|840.17|850.9|840.1|850.97|840.17|850.9|840.1|2
1647181570000|2022-03-13 14:26:10|850.95|840.15|850.95|840.15|850.95|840.15|850.95|840.15|1
1647181590000|2022-03-13 14:26:30|850.96|840.16|850.96|840.16|850.96|840.16|850.96|840.16|1
1647181610000|2022-03-13 14:26:50|851.03|840.23|851.33|840.53|851.33|840.53|851.03|840.23|14
1647181620000|2022-03-13 14:27:00|851.28|840.48|851.72|840.92|851.72|840.92|851.02|840.22|7
1647181630000|2022-03-13 14:27:10|851.71|840.91|851.72|840.92|851.76|840.96|851.63|840.83|5
1647181640000|2022-03-13 14:27:20|851.78|840.98|851.78|840.98|851.79|840.99|851.77|840.97|7
1647181650000|2022-03-13 14:27:30|851.77|840.97|851.77|840.97|851.77|840.97|851.77|840.97|1
1647181660000|2022-03-13 14:27:40|851.69|840.89|851.54|840.74|851.69|840.89|851.39|840.59|4
1647181670000|2022-03-13 14:27:50|851.66|840.86|851.53|840.73|851.7|840.9|851.53|840.73|10
1647181680000|2022-03-13 14:28:00|851.54|840.74|851.15|840.35|851.72|840.92|851.15|840.35|10
1647181690000|2022-03-13 14:28:10|851.25|840.45|851.14|840.34|851.36|840.56|851.14|840.34|6
1647181700000|2022-03-13 14:28:20|851.26|840.46|851.14|840.34|851.36|840.56|851.14|840.34|3
1647181710000|2022-03-13 14:28:30|851.13|840.33|851.62|840.82|851.62|840.82|851.13|840.33|4
1647181720000|2022-03-13 14:28:40|851.66|840.86|851.66|840.86|851.66|840.86|851.66|840.86|1
1647181730000|2022-03-13 14:28:50|851.71|840.91|851.71|840.91|851.71|840.91|851.71|840.91|1
1647181740000|2022-03-13 14:29:00|851.66|840.86|851.2|840.4|851.66|840.86|851.2|840.4|4
1647181750000|2022-03-13 14:29:10|851.19|840.39|851.19|840.39|851.19|840.39|851.19|840.39|1
1647181760000|2022-03-13 14:29:20|851.02|840.22|851.02|840.22|851.02|840.22|851.02|840.22|1
1647181770000|2022-03-13 14:29:30|850.92|840.12|851.1|840.3|851.37|840.57|850.92|840.12|8
1647181780000|2022-03-13 14:29:40|851.09|840.29|851.14|840.34|851.14|840.34|851.09|840.29|2
1647181800000|2022-03-13 14:30:00|851.1|840.3|851.1|840.3|851.1|840.3|851.1|840.3|1
1647181810000|2022-03-13 14:30:10|851.01|840.21|851.01|840.21|851.01|840.21|851.01|840.21|1
1647181820000|2022-03-13 14:30:20|851.21|840.41|851.21|840.41|851.21|840.41|851.21|840.41|1
1647181840000|2022-03-13 14:30:40|850.99|840.19|850.95|840.15|850.99|840.19|850.95|840.15|2
1647181850000|2022-03-13 14:30:50|850.94|840.14|850.95|840.15|850.95|840.15|850.94|840.14|4
1647181860000|2022-03-13 14:31:00|850.87|840.07|850.39|839.59|850.87|840.07|850.39|839.59|4
1647181870000|2022-03-13 14:31:10|850.47|839.67|850.47|839.67|850.47|839.67|850.47|839.67|1
1647181880000|2022-03-13 14:31:20|850.34|839.54|850.53|839.73|850.53|839.73|850.25|839.45|5
1647181890000|2022-03-13 14:31:30|850.71|839.91|850.71|839.91|850.71|839.91|850.71|839.91|1
1647181900000|2022-03-13 14:31:40|850.87|840.07|850.87|840.07|850.87|840.07|850.87|840.07|1
1647181920000|2022-03-13 14:32:00|850.88|840.08|850.64|839.84|850.88|840.08|850.64|839.84|3
1647181930000|2022-03-13 14:32:10|850.45|839.65|850.28|839.48|850.49|839.69|850.28|839.48|6
1647181940000|2022-03-13 14:32:20|850.27|839.47|850.27|839.47|850.27|839.47|850.27|839.47|1
1647181950000|2022-03-13 14:32:30|850.17|839.37|850.17|839.37|850.17|839.37|850.17|839.37|1
1647181980000|2022-03-13 14:33:00|850.2|839.4|850.02|839.22|850.2|839.4|850.02|839.22|4
1647182020000|2022-03-13 14:33:40|850.2|839.4|850.2|839.4|850.2|839.4|850.2|839.4|1
1647182030000|2022-03-13 14:33:50|849.96|839.16|849.92|839.12|849.96|839.16|849.92|839.12|2
1647182040000|2022-03-13 14:34:00|849.91|839.11|849.91|839.11|849.92|839.12|849.91|839.11|3
1647182050000|2022-03-13 14:34:10|849.83|839.03|849.47|838.67|849.83|839.03|849.47|838.67|3
1647182060000|2022-03-13 14:34:20|849.17|838.37|848.84|838.04|849.17|838.37|848.84|838.04|12
1647182070000|2022-03-13 14:34:30|848.86|838.06|849.17|838.37|849.17|838.37|848.86|838.06|3
1647182080000|2022-03-13 14:34:40|849.16|838.36|849.31|838.51|849.31|838.51|849.16|838.36|2
1647182090000|2022-03-13 14:34:50|849.05|838.25|849.05|838.25|849.05|838.25|849.05|838.25|1
1647182100000|2022-03-13 14:35:00|849.06|838.26|849.69|838.89|849.69|838.89|849.06|838.26|5
1647182130000|2022-03-13 14:35:30|849.7|838.9|849.91|839.11|849.91|839.11|849.7|838.9|3
1647182140000|2022-03-13 14:35:40|849.87|839.07|849.87|839.07|849.87|839.07|849.87|839.07|1
1647182150000|2022-03-13 14:35:50|849.86|839.06|849.87|839.07|849.87|839.07|849.86|839.06|8
1647182160000|2022-03-13 14:36:00|849.86|839.06|849.87|839.07|849.87|839.07|849.86|839.06|6
1647182170000|2022-03-13 14:36:10|849.86|839.06|850.48|839.68|850.48|839.68|849.86|839.06|11
1647182180000|2022-03-13 14:36:20|850.47|839.67|850.76|839.96|850.76|839.96|850.47|839.67|11
1647182190000|2022-03-13 14:36:30|850.77|839.97|850.77|839.97|850.77|839.97|850.77|839.97|1
1647182200000|2022-03-13 14:36:40|850.78|839.98|850.81|840.01|850.81|840.01|850.78|839.98|2
1647182210000|2022-03-13 14:36:50|850.83|840.03|850.96|840.16|850.96|840.16|850.83|840.03|2
1647182220000|2022-03-13 14:37:00|851.02|840.22|851.51|840.71|851.51|840.71|851.02|840.22|5
1647182240000|2022-03-13 14:37:20|851.7|840.9|851.71|840.91|851.71|840.91|851.7|840.9|2
1647182250000|2022-03-13 14:37:30|851.84|841.04|851.84|841.04|851.84|841.04|851.84|841.04|1
1647182270000|2022-03-13 14:37:50|851.85|841.05|852|841.2|852|841.2|851.84|841.04|4
1647182280000|2022-03-13 14:38:00|852.03|841.23|852.06|841.26|852.06|841.26|852.03|841.23|2
1647182290000|2022-03-13 14:38:10|852.08|841.28|852.1|841.3|852.1|841.3|852.08|841.28|2
1647182300000|2022-03-13 14:38:20|851.9|841.1|851.61|840.81|851.9|841.1|851.61|840.81|3
1647182320000|2022-03-13 14:38:40|851.57|840.77|851.57|840.77|851.57|840.77|851.57|840.77|1
1647182340000|2022-03-13 14:39:00|851.59|840.79|851.59|840.79|851.59|840.79|851.59|840.79|1
1647182360000|2022-03-13 14:39:20|851.52|840.72|851.34|840.54|851.52|840.72|851.34|840.54|2
1647182370000|2022-03-13 14:39:30|851.38|840.58|851.58|840.78|851.59|840.79|851.38|840.58|6
1647182380000|2022-03-13 14:39:40|851.63|840.83|850.89|840.09|851.63|840.83|850.89|840.09|7
1647182400000|2022-03-13 14:40:00|850.85|840.05|850.85|840.05|850.85|840.05|850.85|840.05|1
1647182450000|2022-03-13 14:40:50|850.86|840.06|850.8|840|850.86|840.06|850.8|840|2
1647182460000|2022-03-13 14:41:00|850.82|840.02|850.82|840.02|850.82|840.02|850.82|840.02|1
1647182480000|2022-03-13 14:41:20|850.8|840|850.8|840|850.8|840|850.8|840|1
1647182500000|2022-03-13 14:41:40|850.84|840.04|850.84|840.04|850.84|840.04|850.84|840.04|1
1647182510000|2022-03-13 14:41:50|850.85|840.05|850.85|840.05|850.85|840.05|850.85|840.05|1
1647182520000|2022-03-13 14:42:00|850.9|840.1|850.9|840.1|850.9|840.1|850.9|840.1|1
1647182530000|2022-03-13 14:42:10|850.91|840.11|850.9|840.1|850.91|840.11|850.9|840.1|6
1647182540000|2022-03-13 14:42:20|850.91|840.11|851.71|840.91|851.71|840.91|850.9|840.1|15
1647182560000|2022-03-13 14:42:40|851.75|840.95|851.75|840.95|851.75|840.95|851.75|840.95|1
1647182570000|2022-03-13 14:42:50|851.77|840.97|851.77|840.97|851.77|840.97|851.77|840.97|1
1647182590000|2022-03-13 14:43:10|851.79|840.99|851.79|840.99|851.79|840.99|851.79|840.99|1
1647182610000|2022-03-13 14:43:30|851.83|841.03|851.87|841.07|851.87|841.07|851.83|841.03|2
1647182620000|2022-03-13 14:43:40|851.89|841.09|851.6|840.8|851.89|841.09|851.6|840.8|3
1647182630000|2022-03-13 14:43:50|851.7|840.9|851.72|840.92|851.72|840.92|851.7|840.9|2
1647182640000|2022-03-13 14:44:00|851.55|840.75|851.56|840.76|851.56|840.76|851.55|840.75|2
1647182650000|2022-03-13 14:44:10|851.59|840.79|851.72|840.92|851.72|840.92|851.59|840.79|6
1647182660000|2022-03-13 14:44:20|851.71|840.91|851.72|840.92|851.72|840.92|851.71|840.91|8
1647182670000|2022-03-13 14:44:30|851.73|840.93|851.73|840.93|851.73|840.93|851.73|840.93|1
1647182680000|2022-03-13 14:44:40|852.18|841.38|852.18|841.38|852.18|841.38|852.18|841.38|1
1647182700000|2022-03-13 14:45:00|852.22|841.42|852.22|841.42|852.22|841.42|852.22|841.42|1
1647182710000|2022-03-13 14:45:10|852.28|841.48|852.62|841.82|852.62|841.82|852.28|841.48|3
1647182720000|2022-03-13 14:45:20|852.6|841.8|852.6|841.8|852.6|841.8|852.6|841.8|1
1647182730000|2022-03-13 14:45:30|852.74|841.94|852.74|841.94|852.74|841.94|852.74|841.94|1
1647182750000|2022-03-13 14:45:50|852.75|841.95|852.75|841.95|852.75|841.95|852.75|841.95|1
1647182760000|2022-03-13 14:46:00|852.71|841.91|852.54|841.74|852.71|841.91|852.54|841.74|3
1647182770000|2022-03-13 14:46:10|852.56|841.76|852.56|841.76|852.56|841.76|852.56|841.76|1
1647182780000|2022-03-13 14:46:20|852.35|841.55|852.35|841.55|852.35|841.55|852.35|841.55|1
1647182800000|2022-03-13 14:46:40|852.4|841.6|852.31|841.51|852.4|841.6|852.31|841.51|5
1647182810000|2022-03-13 14:46:50|852.29|841.49|852.31|841.51|852.31|841.51|852.29|841.49|2
1647182820000|2022-03-13 14:47:00|852.28|841.48|852.28|841.48|852.28|841.48|852.28|841.48|1
1647182830000|2022-03-13 14:47:10|852.2|841.4|852.11|841.31|852.2|841.4|852.11|841.31|2
1647182840000|2022-03-13 14:47:20|852.22|841.42|852.2|841.4|852.22|841.42|852.2|841.4|2
1647182850000|2022-03-13 14:47:30|851.94|841.14|851.94|841.14|851.94|841.14|851.94|841.14|1
1647182860000|2022-03-13 14:47:40|851.93|841.13|851.56|840.76|851.93|841.13|851.56|840.76|4
1647182870000|2022-03-13 14:47:50|851.14|840.34|851.14|840.34|851.14|840.34|851.14|840.34|1
1647182890000|2022-03-13 14:48:10|851.31|840.51|851.31|840.51|851.31|840.51|851.31|840.51|1
1647182900000|2022-03-13 14:48:20|851.02|840.22|851.02|840.22|851.02|840.22|851.02|840.22|1
1647182920000|2022-03-13 14:48:40|850.92|840.12|850.92|840.12|850.92|840.12|850.92|840.12|1
1647182930000|2022-03-13 14:48:50|851.01|840.21|851.01|840.21|851.01|840.21|851.01|840.21|1
1647182940000|2022-03-13 14:49:00|850.91|840.11|850.9|840.1|850.91|840.11|850.9|840.1|2
1647182950000|2022-03-13 14:49:10|850.8|840|850.55|839.75|850.8|840|850.55|839.75|3
1647182980000|2022-03-13 14:49:40|850.41|839.61|850.37|839.57|850.41|839.61|850.37|839.57|2
1647183000000|2022-03-13 14:50:00|850.41|839.61|850.88|840.08|850.88|840.08|850.41|839.61|4
1647183010000|2022-03-13 14:50:10|850.81|840.01|850.81|840.01|850.81|840.01|850.81|840.01|1
1647183020000|2022-03-13 14:50:20|850.79|839.99|850.79|839.99|850.79|839.99|850.79|839.99|1
1647183030000|2022-03-13 14:50:30|850.6|839.8|850.31|839.51|850.6|839.8|850.31|839.51|3
1647183040000|2022-03-13 14:50:40|850.19|839.39|849.99|839.19|850.19|839.39|849.99|839.19|2
1647183060000|2022-03-13 14:51:00|849.95|839.15|849.96|839.16|849.96|839.16|849.95|839.15|2
1647183090000|2022-03-13 14:51:30|850.1|839.3|850.1|839.3|850.1|839.3|850.1|839.3|1
1647183110000|2022-03-13 14:51:50|850.09|839.29|850.09|839.29|850.09|839.29|850.09|839.29|1
1647183120000|2022-03-13 14:52:00|850.17|839.37|850.45|839.65|850.45|839.65|850.17|839.37|2
1647183130000|2022-03-13 14:52:10|850.36|839.56|850.36|839.56|850.36|839.56|850.36|839.56|1
1647183140000|2022-03-13 14:52:20|850.57|839.77|850.57|839.77|850.57|839.77|850.57|839.77|1
1647183170000|2022-03-13 14:52:50|850.44|839.64|850.11|839.31|850.44|839.64|850.11|839.31|3
1647183180000|2022-03-13 14:53:00|850.01|839.21|849.93|839.13|850.01|839.21|849.93|839.13|2
1647183230000|2022-03-13 14:53:50|850.05|839.25|850.66|839.86|850.77|839.97|850.05|839.25|6
1647183240000|2022-03-13 14:54:00|850.89|840.09|850.89|840.09|850.89|840.09|850.89|840.09|1
1647183260000|2022-03-13 14:54:20|850.88|840.08|850.88|840.08|850.88|840.08|850.88|840.08|1
1647183300000|2022-03-13 14:55:00|850.77|839.97|850.77|839.97|850.77|839.97|850.77|839.97|1
1647183310000|2022-03-13 14:55:10|850.69|839.89|850|839.2|850.69|839.89|850|839.2|4
1647183340000|2022-03-13 14:55:40|849.94|839.14|849.94|839.14|849.94|839.14|849.94|839.14|1
1647183350000|2022-03-13 14:55:50|849.93|839.13|849.93|839.13|849.93|839.13|849.93|839.13|1
1647183360000|2022-03-13 14:56:00|849.94|839.14|850.34|839.54|850.34|839.54|849.94|839.14|5
1647183370000|2022-03-13 14:56:10|850.43|839.63|850.06|839.26|850.67|839.87|850.06|839.26|6
1647183420000|2022-03-13 14:57:00|850.11|839.31|850.08|839.28|850.11|839.31|850.07|839.27|3
1647183430000|2022-03-13 14:57:10|850.07|839.27|850.24|839.44|850.24|839.44|850.07|839.27|4
1647183440000|2022-03-13 14:57:20|850.28|839.48|850.28|839.48|850.28|839.48|850.28|839.48|1
1647183450000|2022-03-13 14:57:30|850.63|839.83|850.67|839.87|850.67|839.87|850.63|839.83|2
1647183460000|2022-03-13 14:57:40|850.74|839.94|850.74|839.94|850.74|839.94|850.74|839.94|1
1647183470000|2022-03-13 14:57:50|850.9|840.1|851.16|840.36|851.16|840.36|850.9|840.1|10
1647183480000|2022-03-13 14:58:00|851.15|840.35|851.16|840.36|851.21|840.41|850.96|840.16|9
1647183490000|2022-03-13 14:58:10|851.19|840.39|851.19|840.39|851.2|840.4|851.19|840.39|9
1647183500000|2022-03-13 14:58:20|851.2|840.4|851.2|840.4|851.2|840.4|851.19|840.39|9
1647183510000|2022-03-13 14:58:30|851.19|840.39|851.2|840.4|851.2|840.4|851.19|840.39|4
1647183520000|2022-03-13 14:58:40|851.19|840.39|851.29|840.49|851.3|840.5|851.19|840.39|6
1647183530000|2022-03-13 14:58:50|851.3|840.5|851.29|840.49|851.3|840.5|851.29|840.49|16
1647183540000|2022-03-13 14:59:00|851.3|840.5|851.23|840.43|851.3|840.5|851.23|840.43|16
1647183560000|2022-03-13 14:59:20|851.14|840.34|850.77|839.97|851.14|840.34|850.77|839.97|3
1647183570000|2022-03-13 14:59:30|850.65|839.85|850.65|839.85|850.65|839.85|850.65|839.85|1
1647183580000|2022-03-13 14:59:40|850.55|839.75|850.55|839.75|850.55|839.75|850.55|839.75|1
1647183590000|2022-03-13 14:59:50|850.61|839.81|850.61|839.81|850.61|839.81|850.61|839.81|1
1647183600000|2022-03-13 15:00:00|850.55|839.75|849.65|838.85|850.61|839.81|849.31|838.51|15
1647183610000|2022-03-13 15:00:10|849.63|838.83|849.63|838.83|849.63|838.83|849.63|838.83|1
1647183620000|2022-03-13 15:00:20|849.69|838.89|850.03|839.23|850.03|839.23|849.69|838.89|13
1647183630000|2022-03-13 15:00:30|850.26|839.46|849.94|839.14|850.26|839.46|849.94|839.14|3
1647183640000|2022-03-13 15:00:40|850.01|839.21|850.63|839.83|850.64|839.84|850.01|839.21|14
1647183650000|2022-03-13 15:00:50|850.64|839.84|850.85|840.05|850.9|840.1|850.63|839.83|11
1647183660000|2022-03-13 15:01:00|850.9|840.1|851.13|840.33|851.13|840.33|850.85|840.05|12
1647183670000|2022-03-13 15:01:10|851.17|840.37|851.08|840.28|851.17|840.37|851.08|840.28|18
1647183680000|2022-03-13 15:01:20|851.14|840.34|851.73|840.93|851.73|840.93|851.08|840.28|14
1647183690000|2022-03-13 15:01:30|851.74|840.94|851.74|840.94|851.74|840.94|851.74|840.94|1
1647183700000|2022-03-13 15:01:40|851.73|840.93|851.74|840.94|851.74|840.94|851.73|840.93|2
1647183710000|2022-03-13 15:01:50|851.85|841.05|851.85|841.05|851.86|841.06|851.85|841.05|15
1647183720000|2022-03-13 15:02:00|851.86|841.06|851.85|841.05|851.86|841.06|851.85|841.05|6
1647183730000|2022-03-13 15:02:10|851.82|841.02|852.04|841.24|852.04|841.24|851.82|841.02|13
1647183740000|2022-03-13 15:02:20|852.03|841.23|851.12|840.32|852.04|841.24|851.1|840.3|11
1647183750000|2022-03-13 15:02:30|850.9|840.1|850.9|840.1|850.9|840.1|850.9|840.1|1
1647183760000|2022-03-13 15:02:40|850.89|840.09|850.91|840.11|850.91|840.11|850.89|840.09|3
1647183770000|2022-03-13 15:02:50|851.01|840.21|851.79|840.99|851.79|840.99|851.01|840.21|14
1647183780000|2022-03-13 15:03:00|851.86|841.06|854.12|843.32|854.37|843.57|851.86|841.06|27
1647183790000|2022-03-13 15:03:10|854.37|843.57|854.87|844.07|854.87|844.07|854.12|843.32|17
1647183800000|2022-03-13 15:03:20|854.93|844.13|854.92|844.12|855.32|844.52|854.91|844.11|10
1647183810000|2022-03-13 15:03:30|854.87|844.07|854.33|843.53|854.87|844.07|854.12|843.32|9
1647183820000|2022-03-13 15:03:40|854.54|843.74|854.44|843.64|854.54|843.74|854.31|843.51|9
1647183830000|2022-03-13 15:03:50|854.54|843.74|855.07|844.27|855.07|844.27|854.54|843.74|9
1647183840000|2022-03-13 15:04:00|855.06|844.26|855.01|844.21|855.29|844.49|855.01|844.21|13
1647183860000|2022-03-13 15:04:20|855.03|844.23|855.64|844.84|855.68|844.88|855.03|844.23|12
1647183870000|2022-03-13 15:04:30|855.72|844.92|855.84|845.04|855.84|845.04|855.72|844.92|4
1647183880000|2022-03-13 15:04:40|855.57|844.77|854.92|844.12|855.57|844.77|854.92|844.12|9
1647183890000|2022-03-13 15:04:50|854.86|844.06|854.58|843.78|854.92|844.12|854.58|843.78|8
1647183900000|2022-03-13 15:05:00|854.62|843.82|854.92|844.12|854.92|844.12|854.62|843.82|4
1647183910000|2022-03-13 15:05:10|854.76|843.96|854.76|843.96|854.76|843.96|854.76|843.96|1
1647183920000|2022-03-13 15:05:20|854.7|843.9|854.9|844.1|854.9|844.1|854.65|843.85|4
1647183940000|2022-03-13 15:05:40|854.65|843.85|854.68|843.88|854.68|843.88|854.64|843.84|4
1647183950000|2022-03-13 15:05:50|854.48|843.68|854.53|843.73|854.64|843.84|854.48|843.68|4
1647183960000|2022-03-13 15:06:00|854.59|843.79|854.41|843.61|854.59|843.79|854.18|843.38|5
1647183980000|2022-03-13 15:06:20|854.18|843.38|854.17|843.37|854.41|843.61|854|843.2|14
1647183990000|2022-03-13 15:06:30|854.37|843.57|854.51|843.71|854.51|843.71|854.37|843.57|8
1647184000000|2022-03-13 15:06:40|854.76|843.96|854.76|843.96|854.76|843.96|854.76|843.96|1
1647184030000|2022-03-13 15:07:10|854.77|843.97|854.06|843.26|854.77|843.97|854.06|843.26|6
1647184040000|2022-03-13 15:07:20|854.19|843.39|854.41|843.61|854.41|843.61|854.19|843.39|3
1647184050000|2022-03-13 15:07:30|854.23|843.43|854.37|843.57|854.37|843.57|853.98|843.18|9
1647184060000|2022-03-13 15:07:40|854.16|843.36|854.57|843.77|854.57|843.77|853.98|843.18|7
1647184070000|2022-03-13 15:07:50|854.58|843.78|854.63|843.83|854.92|844.12|854.57|843.77|7
1647184080000|2022-03-13 15:08:00|854.82|844.02|854.6|843.8|855.2|844.4|854.6|843.8|13
1647184090000|2022-03-13 15:08:10|854.36|843.56|854.32|843.52|854.74|843.94|854.32|843.52|7
1647184100000|2022-03-13 15:08:20|854.43|843.63|854.43|843.63|854.43|843.63|854.32|843.52|3
1647184110000|2022-03-13 15:08:30|854.44|843.64|854.35|843.55|854.44|843.64|854.35|843.55|14
1647184140000|2022-03-13 15:09:00|854.42|843.62|854.39|843.59|854.42|843.62|854.39|843.59|2
1647184150000|2022-03-13 15:09:10|854.59|843.79|854.6|843.8|854.6|843.8|854.58|843.78|3
1647184160000|2022-03-13 15:09:20|854.73|843.93|854.76|843.96|854.76|843.96|854.73|843.93|2
1647184180000|2022-03-13 15:09:40|854.73|843.93|854.73|843.93|854.73|843.93|854.73|843.93|1
1647184190000|2022-03-13 15:09:50|854.77|843.97|854.77|843.97|854.77|843.97|854.77|843.97|1
1647184200000|2022-03-13 15:10:00|854.81|844.01|854.81|844.01|854.81|844.01|854.81|844.01|1
1647184210000|2022-03-13 15:10:10|854.76|843.96|854.52|843.72|854.76|843.96|854.52|843.72|5
1647184220000|2022-03-13 15:10:20|854.47|843.67|854.96|844.16|854.96|844.16|854.47|843.67|5
1647184230000|2022-03-13 15:10:30|854.98|844.18|855.53|844.73|855.86|845.06|854.98|844.18|8
1647184240000|2022-03-13 15:10:40|855.49|844.69|855.49|844.69|855.49|844.69|855.49|844.69|1
1647184260000|2022-03-13 15:11:00|855.35|844.55|855.35|844.55|855.35|844.55|855.35|844.55|1
1647184270000|2022-03-13 15:11:10|855.36|844.56|855.36|844.56|855.36|844.56|855.36|844.56|1
1647184280000|2022-03-13 15:11:20|855.35|844.55|855.5|844.7|855.5|844.7|855.35|844.55|2
1647184290000|2022-03-13 15:11:30|855.63|844.83|855.64|844.84|855.64|844.84|855.63|844.83|2
1647184300000|2022-03-13 15:11:40|855.67|844.87|855.2|844.4|855.67|844.87|855.2|844.4|4
1647184310000|2022-03-13 15:11:50|855.29|844.49|855.33|844.53|855.33|844.53|855.29|844.49|2
1647184320000|2022-03-13 15:12:00|855.44|844.64|855.67|844.87|855.67|844.87|855.33|844.53|3
1647184330000|2022-03-13 15:12:10|855.55|844.75|855.55|844.75|855.55|844.75|855.55|844.75|1
1647184340000|2022-03-13 15:12:20|855.68|844.88|855.68|844.88|855.68|844.88|855.68|844.88|1
1647184360000|2022-03-13 15:12:40|855.55|844.75|855.28|844.48|855.55|844.75|855.25|844.45|5
1647184370000|2022-03-13 15:12:50|855.31|844.51|855.54|844.74|855.54|844.74|855.31|844.51|2
1647184380000|2022-03-13 15:13:00|855.71|844.91|855.71|844.91|855.71|844.91|855.71|844.91|1
1647184390000|2022-03-13 15:13:10|855.63|844.83|855.63|844.83|855.63|844.83|855.63|844.83|1
1647184410000|2022-03-13 15:13:30|855.6|844.8|855.5|844.7|855.6|844.8|855.29|844.49|10
1647184420000|2022-03-13 15:13:40|855.43|844.63|855.59|844.79|855.59|844.79|855.28|844.48|5
1647184430000|2022-03-13 15:13:50|855.58|844.78|855.7|844.9|855.7|844.9|855.58|844.78|3
1647184460000|2022-03-13 15:14:20|855.67|844.87|855.67|844.87|855.67|844.87|855.67|844.87|1
1647184490000|2022-03-13 15:14:50|855.77|844.97|855.78|844.98|855.78|844.98|855.77|844.97|2
1647184500000|2022-03-13 15:15:00|855.87|845.07|855.74|844.94|855.87|845.07|855.74|844.94|4
1647184510000|2022-03-13 15:15:10|855.78|844.98|855.78|844.98|855.78|844.98|855.78|844.98|1
1647184530000|2022-03-13 15:15:30|855.77|844.97|855.77|844.97|855.77|844.97|855.77|844.97|1
1647184550000|2022-03-13 15:15:50|855.78|844.98|855.78|844.98|855.78|844.98|855.78|844.98|1
1647184570000|2022-03-13 15:16:10|855.9|845.1|855.9|845.1|855.9|845.1|855.9|845.1|1
1647184580000|2022-03-13 15:16:20|855.88|845.08|856.2|845.4|856.41|845.61|855.88|845.08|7
1647184590000|2022-03-13 15:16:30|856.12|845.32|855.96|845.16|856.24|845.44|855.96|845.16|7
1647184610000|2022-03-13 15:16:50|855.94|845.14|855.92|845.12|855.94|845.14|855.92|845.12|2
1647184620000|2022-03-13 15:17:00|855.93|845.13|855.92|845.12|855.93|845.13|855.92|845.12|4
1647184630000|2022-03-13 15:17:10|855.93|845.13|855.93|845.13|855.93|845.13|855.93|845.13|1
1647184640000|2022-03-13 15:17:20|855.92|845.12|855.43|844.63|855.92|845.12|855.43|844.63|8
1647184650000|2022-03-13 15:17:30|855.28|844.48|855.2|844.4|855.45|844.65|855.2|844.4|5
1647184660000|2022-03-13 15:17:40|855.22|844.42|855.05|844.25|855.22|844.42|855.05|844.25|4
1647184680000|2022-03-13 15:18:00|855.06|844.26|854.81|844.01|855.06|844.26|854.81|844.01|6
1647184700000|2022-03-13 15:18:20|854.78|843.98|854.78|843.98|854.79|843.99|854.78|843.98|13
1647184710000|2022-03-13 15:18:30|854.79|843.99|854.87|844.07|854.87|844.07|854.79|843.99|5
1647184740000|2022-03-13 15:19:00|855.01|844.21|855.01|844.21|855.01|844.21|855|844.2|11
1647184750000|2022-03-13 15:19:10|855|844.2|855.01|844.21|855.01|844.21|855|844.2|18
1647184760000|2022-03-13 15:19:20|855|844.2|855.82|845.02|855.83|845.03|855|844.2|18
1647184770000|2022-03-13 15:19:30|855.83|845.03|855.82|845.02|855.83|845.03|855.82|845.02|18
1647184780000|2022-03-13 15:19:40|855.83|845.03|855.82|845.02|855.83|845.03|855.82|845.02|18
1647184790000|2022-03-13 15:19:50|855.83|845.03|855.9|845.1|855.9|845.1|855.82|845.02|14
1647184800000|2022-03-13 15:20:00|855.91|845.11|856.12|845.32|856.61|845.81|855.9|845.1|16
1647184810000|2022-03-13 15:20:10|856.13|845.33|856.61|845.81|856.61|845.81|856.03|845.23|10
1647184820000|2022-03-13 15:20:20|856.6|845.8|856.18|845.38|856.6|845.8|856.15|845.35|7
1647184830000|2022-03-13 15:20:30|856.17|845.37|855.99|845.19|856.17|845.37|855.99|845.19|6
1647184840000|2022-03-13 15:20:40|856.28|845.48|856.6|845.8|856.6|845.8|856.27|845.47|7
1647184850000|2022-03-13 15:20:50|856.42|845.62|856.51|845.71|856.72|845.92|856.38|845.58|5
1647184860000|2022-03-13 15:21:00|856.59|845.79|856.9|846.1|856.9|846.1|856.59|845.79|4
1647184880000|2022-03-13 15:21:20|856.91|846.11|856.91|846.11|856.91|846.11|856.91|846.11|1
1647184900000|2022-03-13 15:21:40|856.92|846.12|856.92|846.12|856.94|846.14|856.92|846.12|3
1647184910000|2022-03-13 15:21:50|856.95|846.15|856.68|845.88|856.95|846.15|856.54|845.74|4
1647184920000|2022-03-13 15:22:00|856.37|845.57|856.82|846.02|856.82|846.02|856.37|845.57|5
1647184930000|2022-03-13 15:22:10|856.92|846.12|856.92|846.12|856.92|846.12|856.92|846.12|1
1647184960000|2022-03-13 15:22:40|856.91|846.11|856.2|845.4|856.91|846.11|856.2|845.4|5
1647184970000|2022-03-13 15:22:50|856.19|845.39|855.63|844.83|856.19|845.39|855.38|844.58|9
1647184980000|2022-03-13 15:23:00|855.64|844.84|855.8|845|855.8|845|855.63|844.83|8
1647184990000|2022-03-13 15:23:10|855.81|845.01|856.58|845.78|856.58|845.78|855.81|845.01|8
1647185000000|2022-03-13 15:23:20|856.63|845.83|856.07|845.27|856.63|845.83|855.92|845.12|4
1647185010000|2022-03-13 15:23:30|856.06|845.26|856.75|845.95|856.75|845.95|856.05|845.25|8
1647185030000|2022-03-13 15:23:50|856.67|845.87|856.14|845.34|856.67|845.87|856.14|845.34|5
1647185040000|2022-03-13 15:24:00|856.04|845.24|856.35|845.55|856.35|845.55|856.04|845.24|4
1647185070000|2022-03-13 15:24:30|856.4|845.6|856.79|845.99|856.79|845.99|856.4|845.6|15
1647185080000|2022-03-13 15:24:40|856.78|845.98|856.9|846.1|856.9|846.1|856.78|845.98|6
1647185090000|2022-03-13 15:24:50|856.91|846.11|856.9|846.1|856.91|846.11|856.9|846.1|4
1647185100000|2022-03-13 15:25:00|856.92|846.12|856.91|846.11|856.92|846.12|856.91|846.11|2
1647185110000|2022-03-13 15:25:10|856.92|846.12|857.65|846.85|857.73|846.93|856.91|846.11|11
1647185120000|2022-03-13 15:25:20|857.68|846.88|857.51|846.71|857.68|846.88|857.25|846.45|7
1647185140000|2022-03-13 15:25:40|857.42|846.62|857.39|846.59|857.43|846.63|857.39|846.59|5
1647185150000|2022-03-13 15:25:50|857.13|846.33|855.93|845.13|857.14|846.34|855.93|845.13|15
1647185160000|2022-03-13 15:26:00|856.18|845.38|856.11|845.31|856.18|845.38|856.11|845.31|2
1647185170000|2022-03-13 15:26:10|856.15|845.35|856.88|846.08|856.89|846.09|856.15|845.35|8
1647185180000|2022-03-13 15:26:20|856.57|845.77|856.45|845.65|856.57|845.77|856.06|845.26|8
1647185190000|2022-03-13 15:26:30|856.48|845.68|856.45|845.65|856.48|845.68|856.38|845.58|13
1647185200000|2022-03-13 15:26:40|856.48|845.68|856.47|845.67|856.48|845.68|856.45|845.65|19
1647185210000|2022-03-13 15:26:50|856.51|845.71|856.27|845.47|856.51|845.71|856.27|845.47|15
1647185220000|2022-03-13 15:27:00|856.19|845.39|856.37|845.57|856.42|845.62|856.19|845.39|17
1647185230000|2022-03-13 15:27:10|856.4|845.6|856.18|845.38|856.4|845.6|856.18|845.38|11
1647185240000|2022-03-13 15:27:20|856.37|845.57|856.37|845.57|856.37|845.57|856.37|845.57|1
1647185250000|2022-03-13 15:27:30|856.4|845.6|856.37|845.57|856.4|845.6|856.37|845.57|4
1647185260000|2022-03-13 15:27:40|856.4|845.6|856.3|845.5|856.4|845.6|856.3|845.5|11
1647185270000|2022-03-13 15:27:50|856.15|845.35|856.15|845.35|856.15|845.35|856.15|845.35|1
1647185280000|2022-03-13 15:28:00|855.95|845.15|855.45|844.65|855.96|845.16|855.45|844.65|8
1647185290000|2022-03-13 15:28:10|855.82|845.02|855.87|845.07|855.87|845.07|855.81|845.01|6
1647185310000|2022-03-13 15:28:30|855.91|845.11|855.91|845.11|855.91|845.11|855.91|845.11|1
1647185330000|2022-03-13 15:28:50|855.88|845.08|855.88|845.08|855.88|845.08|855.88|845.08|1
1647185340000|2022-03-13 15:29:00|855.9|845.1|855.9|845.1|855.9|845.1|855.9|845.1|1
1647185350000|2022-03-13 15:29:10|856.03|845.23|856.1|845.3|856.1|845.3|856.03|845.23|2
1647185360000|2022-03-13 15:29:20|856.34|845.54|856.34|845.54|856.36|845.56|856.34|845.54|3
1647185370000|2022-03-13 15:29:30|856.35|845.55|856.34|845.54|856.35|845.55|856.34|845.54|2
1647185390000|2022-03-13 15:29:50|856.36|845.56|856.34|845.54|856.36|845.56|856.34|845.54|2
1647185400000|2022-03-13 15:30:00|856.36|845.56|855.9|845.1|856.36|845.56|855.9|845.1|5
1647185450000|2022-03-13 15:30:50|855.87|845.07|855.87|845.07|855.87|845.07|855.87|845.07|1
1647185460000|2022-03-13 15:31:00|855.9|845.1|855.9|845.1|855.9|845.1|855.9|845.1|1
1647185470000|2022-03-13 15:31:10|855.69|844.89|855.35|844.55|855.69|844.89|855.35|844.55|4
1647185480000|2022-03-13 15:31:20|855.33|844.53|855.31|844.51|855.35|844.55|855.31|844.51|3
1647185490000|2022-03-13 15:31:30|855.1|844.3|855.1|844.3|855.1|844.3|855.1|844.3|1
1647185500000|2022-03-13 15:31:40|855.15|844.35|855.32|844.52|855.32|844.52|855.15|844.35|3
1647185510000|2022-03-13 15:31:50|855.69|844.89|855.8|845|855.8|845|855.69|844.89|2
1647185520000|2022-03-13 15:32:00|855.81|845.01|855.81|845.01|855.81|845.01|855.81|845.01|1
1647185530000|2022-03-13 15:32:10|855.52|844.72|855.35|844.55|855.52|844.72|855.19|844.39|7
1647185540000|2022-03-13 15:32:20|855.24|844.44|855.25|844.45|855.25|844.45|855.24|844.44|2
1647185550000|2022-03-13 15:32:30|855.24|844.44|855.25|844.45|855.25|844.45|855.24|844.44|18
1647185560000|2022-03-13 15:32:40|855.24|844.44|855.25|844.45|855.25|844.45|855.24|844.44|18
1647185570000|2022-03-13 15:32:50|855.24|844.44|855.25|844.45|855.34|844.54|855.24|844.44|9
1647185580000|2022-03-13 15:33:00|855.24|844.44|855.24|844.44|855.24|844.44|855.24|844.44|1
1647185590000|2022-03-13 15:33:10|855.15|844.35|855.15|844.35|855.15|844.35|855.15|844.35|1
1647185610000|2022-03-13 15:33:30|854.97|844.17|854.9|844.1|854.97|844.17|854.9|844.1|2
1647185620000|2022-03-13 15:33:40|854.97|844.17|855.14|844.34|855.15|844.35|854.97|844.17|3
1647185630000|2022-03-13 15:33:50|855.15|844.35|855.28|844.48|855.42|844.62|855.11|844.31|12
1647185640000|2022-03-13 15:34:00|855.34|844.54|855.31|844.51|855.34|844.54|855.31|844.51|3
1647185650000|2022-03-13 15:34:10|855.46|844.66|855.46|844.66|855.46|844.66|855.46|844.66|1
1647185660000|2022-03-13 15:34:20|855.47|844.67|855.46|844.66|855.47|844.67|855.46|844.66|4
1647185670000|2022-03-13 15:34:30|855.48|844.68|855.48|844.68|855.48|844.68|855.48|844.68|1
1647185680000|2022-03-13 15:34:40|855.46|844.66|855.46|844.66|855.46|844.66|855.46|844.66|1
1647185700000|2022-03-13 15:35:00|855.6|844.8|855.6|844.8|855.6|844.8|855.6|844.8|1
1647185710000|2022-03-13 15:35:10|855.62|844.82|855.62|844.82|855.62|844.82|855.62|844.82|1
1647185740000|2022-03-13 15:35:40|855.46|844.66|855.19|844.39|855.46|844.66|855.02|844.22|12
1647185760000|2022-03-13 15:36:00|855.26|844.46|855.26|844.46|855.26|844.46|855.26|844.46|1
1647185770000|2022-03-13 15:36:10|855.27|844.47|855.45|844.65|855.45|844.65|855.07|844.27|4
1647185780000|2022-03-13 15:36:20|855.28|844.48|855.3|844.5|855.3|844.5|855.28|844.48|2
1647185800000|2022-03-13 15:36:40|855.31|844.51|855.3|844.5|855.31|844.51|855.3|844.5|16
1647185810000|2022-03-13 15:36:50|855.31|844.51|855.3|844.5|855.31|844.51|855.3|844.5|6
1647185820000|2022-03-13 15:37:00|855.31|844.51|855.65|844.85|855.65|844.85|855.31|844.51|3
1647185830000|2022-03-13 15:37:10|855.6|844.8|855.66|844.86|855.66|844.86|855.6|844.8|2
1647185840000|2022-03-13 15:37:20|855.7|844.9|855.7|844.9|855.7|844.9|855.7|844.9|1
1647185880000|2022-03-13 15:38:00|855.63|844.83|855.49|844.69|855.63|844.83|855.49|844.69|2
1647185890000|2022-03-13 15:38:10|855.25|844.45|855.25|844.45|855.25|844.45|855.25|844.45|1
1647185900000|2022-03-13 15:38:20|855.19|844.39|855.06|844.26|855.19|844.39|855.06|844.26|2
1647185910000|2022-03-13 15:38:30|854.86|844.06|854.86|844.06|854.86|844.06|854.85|844.05|3
1647185920000|2022-03-13 15:38:40|854.61|843.81|854.86|844.06|854.86|844.06|854.61|843.81|2
1647185930000|2022-03-13 15:38:50|854.98|844.18|854.95|844.15|854.98|844.18|854.93|844.13|3
1647185940000|2022-03-13 15:39:00|854.82|844.02|855.09|844.29|855.09|844.29|854.69|843.89|6
1647185960000|2022-03-13 15:39:20|854.94|844.14|855.08|844.28|855.16|844.36|854.94|844.14|4
1647185970000|2022-03-13 15:39:30|854.77|843.97|854.77|843.97|854.77|843.97|854.77|843.97|1
1647185980000|2022-03-13 15:39:40|854.81|844.01|854.81|844.01|854.81|844.01|854.81|844.01|1
1647185990000|2022-03-13 15:39:50|854.86|844.06|854.86|844.06|854.86|844.06|854.86|844.06|1
1647186010000|2022-03-13 15:40:10|854.81|844.01|854.83|844.03|854.83|844.03|854.81|844.01|2
1647186030000|2022-03-13 15:40:30|854.79|843.99|854.79|843.99|854.79|843.99|854.79|843.99|1
1647186040000|2022-03-13 15:40:40|854.78|843.98|854.78|843.98|854.78|843.98|854.78|843.98|1
1647186070000|2022-03-13 15:41:10|854.85|844.05|854.85|844.05|854.85|844.05|854.85|844.05|1
1647186080000|2022-03-13 15:41:20|854.72|843.92|855.18|844.38|855.18|844.38|854.72|843.92|5
1647186090000|2022-03-13 15:41:30|855.2|844.4|855.63|844.83|855.63|844.83|855.18|844.38|5
1647186100000|2022-03-13 15:41:40|855.62|844.82|855.33|844.53|855.63|844.83|855.33|844.53|4
1647186110000|2022-03-13 15:41:50|855.35|844.55|855.33|844.53|855.35|844.55|855.33|844.53|2
1647186120000|2022-03-13 15:42:00|855.35|844.55|855.7|844.9|855.7|844.9|855.33|844.53|3
1647186140000|2022-03-13 15:42:20|855.71|844.91|855.7|844.9|855.71|844.91|855.7|844.9|6
1647186160000|2022-03-13 15:42:40|855.71|844.91|855.7|844.9|855.71|844.91|855.7|844.9|4
1647186170000|2022-03-13 15:42:50|855.71|844.91|855.7|844.9|855.71|844.91|855.7|844.9|14
1647186180000|2022-03-13 15:43:00|855.71|844.91|855.78|844.98|855.9|845.1|855.71|844.91|4
1647186190000|2022-03-13 15:43:10|855.6|844.8|855.49|844.69|855.6|844.8|855.49|844.69|2
1647186200000|2022-03-13 15:43:20|855.44|844.64|855.29|844.49|855.44|844.64|855.29|844.49|2
1647186230000|2022-03-13 15:43:50|855.08|844.28|855.08|844.28|855.08|844.28|855.08|844.28|1
1647186240000|2022-03-13 15:44:00|855.15|844.35|855.39|844.59|855.39|844.59|855.15|844.35|2
1647186250000|2022-03-13 15:44:10|855.57|844.77|855.54|844.74|855.57|844.77|855.54|844.74|2
1647186260000|2022-03-13 15:44:20|855.83|845.03|855.57|844.77|855.88|845.08|855.56|844.76|7
1647186270000|2022-03-13 15:44:30|855.6|844.8|855.6|844.8|855.6|844.8|855.59|844.79|5
1647186280000|2022-03-13 15:44:40|855.59|844.79|855.6|844.8|855.6|844.8|855.59|844.79|4
1647186290000|2022-03-13 15:44:50|855.59|844.79|855.53|844.73|855.6|844.8|855.53|844.73|3
1647186350000|2022-03-13 15:45:50|855.59|844.79|855.6|844.8|855.6|844.8|855.59|844.79|2
1647186360000|2022-03-13 15:46:00|855.59|844.79|855.6|844.8|855.6|844.8|855.59|844.79|4
1647186370000|2022-03-13 15:46:10|855.59|844.79|855.08|844.28|855.6|844.8|855.08|844.28|8
1647186380000|2022-03-13 15:46:20|855.01|844.21|854.9|844.1|855.01|844.21|854.9|844.1|2
1647186390000|2022-03-13 15:46:30|855.01|844.21|855.08|844.28|855.08|844.28|855.01|844.21|2
1647186400000|2022-03-13 15:46:40|855.01|844.21|854.9|844.1|855.01|844.21|854.9|844.1|2
1647186420000|2022-03-13 15:47:00|854.91|844.11|854.9|844.1|854.91|844.11|854.9|844.1|2
1647186450000|2022-03-13 15:47:30|854.91|844.11|854.91|844.11|854.91|844.11|854.91|844.11|1
1647186460000|2022-03-13 15:47:40|854.88|844.08|854.47|843.67|854.88|844.08|854.47|843.67|5
1647186480000|2022-03-13 15:48:00|854.01|843.21|854.01|843.21|854.01|843.21|854.01|843.21|1
1647186490000|2022-03-13 15:48:10|854|843.2|854|843.2|854|843.2|854|843.2|1
1647186520000|2022-03-13 15:48:40|854.1|843.3|854.1|843.3|854.1|843.3|854.1|843.3|1
1647186530000|2022-03-13 15:48:50|854.16|843.36|854.43|843.63|854.74|843.94|854.16|843.36|6
1647186540000|2022-03-13 15:49:00|854.51|843.71|854.71|843.91|854.79|843.99|854.51|843.71|5
1647186560000|2022-03-13 15:49:20|854.77|843.97|854.77|843.97|854.77|843.97|854.77|843.97|1
1647186570000|2022-03-13 15:49:30|854.73|843.93|854.35|843.55|854.73|843.93|854.35|843.55|3
1647186580000|2022-03-13 15:49:40|854.29|843.49|854.35|843.55|854.35|843.55|854.29|843.49|2
1647186590000|2022-03-13 15:49:50|854.34|843.54|854.68|843.88|854.68|843.88|854.34|843.54|3
1647186600000|2022-03-13 15:50:00|854.78|843.98|854.78|843.98|854.78|843.98|854.78|843.98|1
1647186610000|2022-03-13 15:50:10|854.76|843.96|854.76|843.96|854.76|843.96|854.76|843.96|1
1647186620000|2022-03-13 15:50:20|854.5|843.7|854.49|843.69|854.5|843.7|854.49|843.69|2
1647186630000|2022-03-13 15:50:30|854.36|843.56|854.01|843.21|854.36|843.56|854.01|843.21|2
1647186640000|2022-03-13 15:50:40|854.02|843.22|853.95|843.15|854.02|843.22|853.95|843.15|3
1647186670000|2022-03-13 15:51:10|854.07|843.27|854.24|843.44|854.24|843.44|854.07|843.27|2
1647186680000|2022-03-13 15:51:20|854.25|843.45|854.65|843.85|854.66|843.86|854.25|843.45|16
1647186690000|2022-03-13 15:51:30|854.66|843.86|854.66|843.86|854.66|843.86|854.65|843.85|3
1647186700000|2022-03-13 15:51:40|854.51|843.71|854.31|843.51|854.51|843.71|854.13|843.33|4
1647186710000|2022-03-13 15:51:50|854.13|843.33|854.25|843.45|854.25|843.45|853.96|843.16|5
1647186720000|2022-03-13 15:52:00|854.06|843.26|854.26|843.46|854.26|843.46|853.97|843.17|9
1647186740000|2022-03-13 15:52:20|853.96|843.16|853.97|843.17|853.97|843.17|853.96|843.16|2
1647186750000|2022-03-13 15:52:30|853.92|843.12|853.92|843.12|853.92|843.12|853.91|843.11|9
1647186760000|2022-03-13 15:52:40|853.91|843.11|853.92|843.12|853.92|843.12|853.91|843.11|6
1647186770000|2022-03-13 15:52:50|853.9|843.1|853.82|843.02|853.9|843.1|853.82|843.02|2
1647186780000|2022-03-13 15:53:00|853.23|842.43|853.12|842.32|853.48|842.68|853.12|842.32|5
1647186790000|2022-03-13 15:53:10|853.04|842.24|853.04|842.24|853.04|842.24|853.04|842.24|1
1647186800000|2022-03-13 15:53:20|852.98|842.18|853.01|842.21|853.04|842.24|852.98|842.18|3
1647186820000|2022-03-13 15:53:40|853.04|842.24|853.04|842.24|853.04|842.24|853.04|842.24|1
1647186830000|2022-03-13 15:53:50|853.21|842.41|853.6|842.8|853.6|842.8|853.21|842.41|5
1647186840000|2022-03-13 15:54:00|853.79|842.99|853.73|842.93|853.79|842.99|853.73|842.93|2
1647186850000|2022-03-13 15:54:10|853.75|842.95|853.77|842.97|853.77|842.97|853.75|842.95|12
1647186860000|2022-03-13 15:54:20|853.75|842.95|853.83|843.03|853.83|843.03|853.75|842.95|5
1647186870000|2022-03-13 15:54:30|853.9|843.1|853.9|843.1|854.05|843.25|853.9|843.1|5
1647186900000|2022-03-13 15:55:00|853.98|843.18|853.98|843.18|853.98|843.18|853.98|843.18|1
1647186910000|2022-03-13 15:55:10|854.18|843.38|854.34|843.54|854.34|843.54|854.18|843.38|2
1647186930000|2022-03-13 15:55:30|854.35|843.55|854.41|843.61|854.41|843.61|854.35|843.55|3
1647186940000|2022-03-13 15:55:40|854.56|843.76|856.48|845.68|856.48|845.68|854.56|843.76|14
1647186950000|2022-03-13 15:55:50|856.55|845.75|856.31|845.51|856.88|846.08|856.14|845.34|20
1647186960000|2022-03-13 15:56:00|856.32|845.52|855.89|845.09|856.32|845.52|855.85|845.05|7
1647186970000|2022-03-13 15:56:10|855.86|845.06|855.86|845.06|855.86|845.06|855.86|845.06|1
1647186980000|2022-03-13 15:56:20|855.87|845.07|855.88|845.08|855.88|845.08|855.87|845.07|2
1647186990000|2022-03-13 15:56:30|855.87|845.07|855.41|844.61|855.87|845.07|855.41|844.61|3
1647187000000|2022-03-13 15:56:40|855.42|844.62|855.72|844.92|855.72|844.92|855.39|844.59|3
1647187010000|2022-03-13 15:56:50|855.7|844.9|855.72|844.92|855.72|844.92|855.7|844.9|2
1647187020000|2022-03-13 15:57:00|855.77|844.97|855.41|844.61|855.77|844.97|855.41|844.61|3
1647187030000|2022-03-13 15:57:10|855.37|844.57|855.01|844.21|855.37|844.57|855.01|844.21|2
1647187050000|2022-03-13 15:57:30|854.98|844.18|854.98|844.18|854.98|844.18|854.98|844.18|1
1647187070000|2022-03-13 15:57:50|854.97|844.17|854.97|844.17|854.97|844.17|854.97|844.17|1
1647187080000|2022-03-13 15:58:00|854.91|844.11|854.91|844.11|854.91|844.11|854.91|844.11|1
1647187090000|2022-03-13 15:58:10|854.9|844.1|854.9|844.1|854.9|844.1|854.9|844.1|1
1647187100000|2022-03-13 15:58:20|854.78|843.98|854.3|843.5|854.78|843.98|854.3|843.5|5
1647187110000|2022-03-13 15:58:30|854.07|843.27|853.5|842.7|854.3|843.5|853.5|842.7|5
1647187120000|2022-03-13 15:58:40|853.49|842.69|853.49|842.69|853.49|842.69|853.49|842.69|1
1647187140000|2022-03-13 15:59:00|853.16|842.36|853.17|842.37|853.17|842.37|853.16|842.36|2
1647187150000|2022-03-13 15:59:10|853.35|842.55|853.83|843.03|853.83|843.03|853.3|842.5|6
1647187160000|2022-03-13 15:59:20|853.63|842.83|853.15|842.35|853.63|842.83|853.15|842.35|4
1647187170000|2022-03-13 15:59:30|853.21|842.41|853.65|842.85|853.65|842.85|853.21|842.41|5
1647187180000|2022-03-13 15:59:40|853.62|842.82|853.6|842.8|853.65|842.85|853.6|842.8|3
1647187190000|2022-03-13 15:59:50|853.46|842.66|853.35|842.55|853.46|842.66|853.35|842.55|2
1647187200000|2022-03-13 16:00:00|853.27|842.47|853.27|842.47|853.27|842.47|853.27|842.47|1
1647187210000|2022-03-13 16:00:10|853.12|842.32|852.9|842.1|853.12|842.32|852.9|842.1|2
1647187220000|2022-03-13 16:00:20|852.8|842|852.11|841.31|852.8|842|852.11|841.31|6
1647187230000|2022-03-13 16:00:30|851.93|841.13|851.93|841.13|851.93|841.13|851.93|841.13|1
1647187240000|2022-03-13 16:00:40|851.98|841.18|851.93|841.13|851.98|841.18|851.93|841.13|3
1647187250000|2022-03-13 16:00:50|851.9|841.1|851.89|841.09|851.9|841.1|851.89|841.09|2
1647187260000|2022-03-13 16:01:00|851.9|841.1|851.2|840.4|851.9|841.1|851.2|840.4|8
1647187270000|2022-03-13 16:01:10|851.1|840.3|851.89|841.09|851.89|841.09|851.1|840.3|7
1647187280000|2022-03-13 16:01:20|851.94|841.14|851.94|841.14|851.94|841.14|851.94|841.14|1
1647187300000|2022-03-13 16:01:40|851.82|841.02|851.82|841.02|851.82|841.02|851.82|841.02|1
1647187310000|2022-03-13 16:01:50|851.92|841.12|852.23|841.43|852.23|841.43|851.92|841.12|4
1647187320000|2022-03-13 16:02:00|852.38|841.58|852.38|841.58|852.39|841.59|852.38|841.58|15
1647187330000|2022-03-13 16:02:10|852.75|841.95|852.75|841.95|852.75|841.95|852.75|841.95|1
1647187340000|2022-03-13 16:02:20|852.9|842.1|852.81|842.01|852.9|842.1|852.81|842.01|2
1647187350000|2022-03-13 16:02:30|852.79|841.99|852.79|841.99|852.79|841.99|852.79|841.99|1
1647187360000|2022-03-13 16:02:40|852.68|841.88|852.65|841.85|852.68|841.88|852.49|841.69|4
1647187370000|2022-03-13 16:02:50|852.73|841.93|852.73|841.93|852.74|841.94|852.73|841.93|3
1647187380000|2022-03-13 16:03:00|852.75|841.95|852.75|841.95|852.75|841.95|852.75|841.95|1
1647187390000|2022-03-13 16:03:10|852.79|841.99|852.79|841.99|852.79|841.99|852.79|841.99|1
1647187440000|2022-03-13 16:04:00|852.85|842.05|852.85|842.05|852.86|842.06|852.85|842.05|3
1647187450000|2022-03-13 16:04:10|852.86|842.06|853.24|842.44|853.24|842.44|852.85|842.05|11
1647187460000|2022-03-13 16:04:20|853.5|842.7|853.5|842.7|853.5|842.7|853.5|842.7|1
1647187480000|2022-03-13 16:04:40|853.51|842.71|853.73|842.93|853.74|842.94|853.51|842.71|4
1647187490000|2022-03-13 16:04:50|853.69|842.89|853.73|842.93|853.74|842.94|853.69|842.89|6
1647187500000|2022-03-13 16:05:00|853.74|842.94|853.73|842.93|853.74|842.94|853.73|842.93|10
1647187510000|2022-03-13 16:05:10|853.74|842.94|853.07|842.27|853.74|842.94|853.07|842.27|6
1647187520000|2022-03-13 16:05:20|852.89|842.09|852.96|842.16|852.96|842.16|852.89|842.09|2
1647187530000|2022-03-13 16:05:30|852.93|842.13|852.87|842.07|852.93|842.13|852.87|842.07|2
1647187540000|2022-03-13 16:05:40|852.86|842.06|852.86|842.06|852.86|842.06|852.86|842.06|1
1647187550000|2022-03-13 16:05:50|852.93|842.13|852.93|842.13|853.01|842.21|852.93|842.13|3
1647187560000|2022-03-13 16:06:00|852.94|842.14|853.31|842.51|853.31|842.51|852.94|842.14|8
1647187570000|2022-03-13 16:06:10|853.34|842.54|853.8|843|853.8|843|853.34|842.54|8
1647187580000|2022-03-13 16:06:20|853.91|843.11|853.91|843.11|853.91|843.11|853.91|843.11|1
1647187590000|2022-03-13 16:06:30|853.96|843.16|854.52|843.72|854.52|843.72|853.96|843.16|4
1647187600000|2022-03-13 16:06:40|854.53|843.73|854.55|843.75|854.55|843.75|854.52|843.72|5
1647187610000|2022-03-13 16:06:50|854.57|843.77|854.64|843.84|854.64|843.84|854.57|843.77|2
1647187620000|2022-03-13 16:07:00|854.65|843.85|854.65|843.85|854.65|843.85|854.65|843.85|1
1647187630000|2022-03-13 16:07:10|854.82|844.02|854.82|844.02|854.82|844.02|854.82|844.02|1
1647187650000|2022-03-13 16:07:30|854.84|844.04|854.84|844.04|855.15|844.35|854.84|844.04|11
1647187660000|2022-03-13 16:07:40|854.83|844.03|855.39|844.59|855.57|844.77|854.83|844.03|10
1647187670000|2022-03-13 16:07:50|855.4|844.6|855.57|844.77|855.57|844.77|855.4|844.6|4
1647187680000|2022-03-13 16:08:00|855.51|844.71|855.53|844.73|855.57|844.77|855.38|844.58|15
1647187690000|2022-03-13 16:08:10|855.47|844.67|854.95|844.15|855.53|844.73|854.95|844.15|6
1647187700000|2022-03-13 16:08:20|854.92|844.12|854.38|843.58|854.92|844.12|854.38|843.58|6
1647187710000|2022-03-13 16:08:30|854.51|843.71|854.38|843.58|854.51|843.71|854.38|843.58|2
1647187730000|2022-03-13 16:08:50|854.25|843.45|854.25|843.45|854.25|843.45|854.25|843.45|1
1647187740000|2022-03-13 16:09:00|854.28|843.48|854.84|844.04|854.84|844.04|854.28|843.48|4
1647187770000|2022-03-13 16:09:30|854.93|844.13|854.93|844.13|854.93|844.13|854.93|844.13|1
1647187780000|2022-03-13 16:09:40|854.92|844.12|854.91|844.11|854.92|844.12|854.9|844.1|3
1647187790000|2022-03-13 16:09:50|854.9|844.1|854.85|844.05|854.9|844.1|854.85|844.05|2
1647187800000|2022-03-13 16:10:00|854.86|844.06|854.86|844.06|854.86|844.06|854.86|844.06|1
1647187840000|2022-03-13 16:10:40|854.85|844.05|854.85|844.05|854.85|844.05|854.85|844.05|1
1647187850000|2022-03-13 16:10:50|854.86|844.06|854.86|844.06|854.86|844.06|854.86|844.06|1
1647187880000|2022-03-13 16:11:20|854.81|844.01|854.79|843.99|854.82|844.02|854.79|843.99|6
1647187890000|2022-03-13 16:11:30|854.77|843.97|854.55|843.75|854.78|843.98|854.55|843.75|4
1647187900000|2022-03-13 16:11:40|854.42|843.62|854.42|843.62|854.42|843.62|854.42|843.62|1
1647187910000|2022-03-13 16:11:50|854.49|843.69|854.62|843.82|854.62|843.82|854.49|843.69|3
1647187920000|2022-03-13 16:12:00|854.61|843.81|854.62|843.82|854.62|843.82|854.61|843.81|2
1647187940000|2022-03-13 16:12:20|854.56|843.76|854.56|843.76|854.56|843.76|854.56|843.76|1
1647187950000|2022-03-13 16:12:30|854.58|843.78|854.48|843.68|854.58|843.78|854.48|843.68|2
1647187960000|2022-03-13 16:12:40|854.31|843.51|854.38|843.58|854.38|843.58|854.26|843.46|4
1647187970000|2022-03-13 16:12:50|854.47|843.67|854.51|843.71|854.51|843.71|854.47|843.67|3
1647187980000|2022-03-13 16:13:00|854.71|843.91|854.71|843.91|854.71|843.91|854.71|843.91|1
1647188020000|2022-03-13 16:13:40|854.55|843.75|854.55|843.75|854.55|843.75|854.55|843.75|1
1647188040000|2022-03-13 16:14:00|854.67|843.87|854.67|843.87|854.67|843.87|854.67|843.87|1
1647188050000|2022-03-13 16:14:10|854.65|843.85|854.66|843.86|854.66|843.86|854.65|843.85|2
1647188110000|2022-03-13 16:15:10|854.67|843.87|854.67|843.87|854.67|843.87|854.67|843.87|1
1647188130000|2022-03-13 16:15:30|854.8|844|855.61|844.81|855.61|844.81|854.8|844|10
1647188140000|2022-03-13 16:15:40|855.62|844.82|855.59|844.79|855.62|844.82|855.59|844.79|8
1647188150000|2022-03-13 16:15:50|855.61|844.81|855.84|845.04|855.84|845.04|855.61|844.81|6
1647188160000|2022-03-13 16:16:00|855.95|845.15|855.95|845.15|855.95|845.15|855.95|845.15|1
1647188170000|2022-03-13 16:16:10|855.8|845|855.8|845|855.8|845|855.8|845|1
1647188180000|2022-03-13 16:16:20|855.76|844.96|855.23|844.43|855.76|844.96|855.23|844.43|4
1647188190000|2022-03-13 16:16:30|854.98|844.18|854.8|844|854.98|844.18|854.8|844|2
1647188200000|2022-03-13 16:16:40|854.68|843.88|854.8|844|854.8|844|854.55|843.75|4
1647188220000|2022-03-13 16:17:00|854.81|844.01|854.07|843.27|854.82|844.02|854.07|843.27|11
1647188240000|2022-03-13 16:17:20|854.05|843.25|854|843.2|854.05|843.25|854|843.2|7
1647188250000|2022-03-13 16:17:30|853.82|843.02|852.7|841.9|853.82|843.02|852.7|841.9|9
1647188260000|2022-03-13 16:17:40|852.68|841.88|852.27|841.47|852.91|842.11|852.26|841.46|15
1647188270000|2022-03-13 16:17:50|852.26|841.46|852.03|841.23|852.26|841.46|852.03|841.23|2
1647188280000|2022-03-13 16:18:00|851.99|841.19|851.91|841.11|852.02|841.22|851.91|841.11|4
1647188290000|2022-03-13 16:18:10|851.9|841.1|852.17|841.37|852.17|841.37|851.9|841.1|5
1647188300000|2022-03-13 16:18:20|852.4|841.6|852.64|841.84|852.69|841.89|852.26|841.46|16
1647188310000|2022-03-13 16:18:30|852.63|841.83|852.2|841.4|852.63|841.83|852.2|841.4|9
1647188320000|2022-03-13 16:18:40|852.25|841.45|852.25|841.45|852.25|841.45|852.25|841.45|1
1647188330000|2022-03-13 16:18:50|852.2|841.4|851.93|841.13|852.2|841.4|851.93|841.13|4
1647188370000|2022-03-13 16:19:30|852.01|841.21|852.01|841.21|852.01|841.21|852.01|841.21|1
1647188380000|2022-03-13 16:19:40|851.96|841.16|851.96|841.16|851.96|841.16|851.96|841.16|1
1647188390000|2022-03-13 16:19:50|851.93|841.13|851.12|840.32|851.93|841.13|851.12|840.32|6
1647188400000|2022-03-13 16:20:00|851.13|840.33|851.79|840.99|851.79|840.99|851.1|840.3|8
1647188410000|2022-03-13 16:20:10|851.89|841.09|851.9|841.1|851.9|841.1|851.89|841.09|2
1647188420000|2022-03-13 16:20:20|851.91|841.11|851.91|841.11|851.91|841.11|851.91|841.11|1
1647188430000|2022-03-13 16:20:30|851.9|841.1|851.9|841.1|851.9|841.1|851.9|841.1|1
1647188480000|2022-03-13 16:21:20|851.89|841.09|851.89|841.09|851.89|841.09|851.89|841.09|1
1647188520000|2022-03-13 16:22:00|851.9|841.1|851.9|841.1|851.9|841.1|851.9|841.1|1
1647188550000|2022-03-13 16:22:30|852|841.2|852|841.2|852.37|841.57|852|841.2|4
1647188560000|2022-03-13 16:22:40|852.01|841.21|852.39|841.59|852.39|841.59|852|841.2|8
1647188570000|2022-03-13 16:22:50|852.5|841.7|852.24|841.44|852.91|842.11|852.24|841.44|10
1647188580000|2022-03-13 16:23:00|852.01|841.21|852.01|841.21|852.01|841.21|852.01|841.21|1
1647188620000|2022-03-13 16:23:40|852.21|841.41|852.36|841.56|852.36|841.56|852.21|841.41|4
1647188630000|2022-03-13 16:23:50|852.45|841.65|852.56|841.76|852.56|841.76|852.45|841.65|3
1647188640000|2022-03-13 16:24:00|852.51|841.71|852.79|841.99|852.79|841.99|852.51|841.71|3
1647188660000|2022-03-13 16:24:20|852.8|842|852.83|842.03|852.83|842.03|852.8|842|2
1647188680000|2022-03-13 16:24:40|852.82|842.02|852.82|842.02|852.82|842.02|852.81|842.01|9
1647188690000|2022-03-13 16:24:50|852.81|842.01|852.84|842.04|852.84|842.04|852.81|842.01|11
1647188700000|2022-03-13 16:25:00|852.91|842.11|852.91|842.11|852.91|842.11|852.91|842.11|1
1647188760000|2022-03-13 16:26:00|852.92|842.12|852.92|842.12|852.92|842.12|852.92|842.12|1
1647188780000|2022-03-13 16:26:20|852.93|842.13|852.23|841.43|852.93|842.13|852.23|841.43|5
1647188790000|2022-03-13 16:26:30|852.2|841.4|852.22|841.42|852.22|841.42|852.2|841.4|2
1647188800000|2022-03-13 16:26:40|852.23|841.43|851.47|840.67|852.23|841.43|851.47|840.67|5
1647188810000|2022-03-13 16:26:50|851.55|840.75|851.38|840.58|851.58|840.78|851.38|840.58|4
1647188830000|2022-03-13 16:27:10|851.35|840.55|851.71|840.91|851.71|840.91|851.35|840.55|3
1647188850000|2022-03-13 16:27:30|851.83|841.03|851.83|841.03|851.83|841.03|851.83|841.03|1
1647188900000|2022-03-13 16:28:20|851.89|841.09|851.86|841.06|851.89|841.09|851.86|841.06|2
1647188930000|2022-03-13 16:28:50|851.83|841.03|851.83|841.03|851.83|841.03|851.83|841.03|1
1647188940000|2022-03-13 16:29:00|851.75|840.95|851.75|840.95|851.75|840.95|851.75|840.95|1
1647188950000|2022-03-13 16:29:10|851.64|840.84|851.19|840.39|851.64|840.84|851.19|840.39|3
1647188960000|2022-03-13 16:29:20|851.28|840.48|851.86|841.06|851.86|841.06|851.28|840.48|4
1647188970000|2022-03-13 16:29:30|851.89|841.09|851.89|841.09|851.89|841.09|851.89|841.09|1
1647189000000|2022-03-13 16:30:00|851.83|841.03|851.26|840.46|851.83|841.03|851.26|840.46|7
1647189010000|2022-03-13 16:30:10|851|840.2|851|840.2|851|840.2|851|840.2|1
1647189030000|2022-03-13 16:30:30|850.96|840.16|850.76|839.96|850.96|840.16|850.6|839.8|9
1647189040000|2022-03-13 16:30:40|850.95|840.15|850.95|840.15|850.95|840.15|850.95|840.15|1
1647189060000|2022-03-13 16:31:00|850.94|840.14|850.94|840.14|850.94|840.14|850.94|840.14|1
1647189070000|2022-03-13 16:31:10|850.9|840.1|850.9|840.1|850.9|840.1|850.9|840.1|1
1647189130000|2022-03-13 16:32:10|850.99|840.19|851.31|840.51|851.31|840.51|850.99|840.19|3
1647189150000|2022-03-13 16:32:30|851.34|840.54|851.34|840.54|851.34|840.54|851.34|840.54|1
1647189170000|2022-03-13 16:32:50|851.32|840.52|851.34|840.54|851.34|840.54|851.32|840.52|2
1647189190000|2022-03-13 16:33:10|851.45|840.65|851.56|840.76|851.56|840.76|851.45|840.65|2
1647189200000|2022-03-13 16:33:20|851.62|840.82|851.62|840.82|851.62|840.82|851.62|840.82|1
1647189210000|2022-03-13 16:33:30|851.53|840.73|851.53|840.73|851.53|840.73|851.53|840.73|1
1647189240000|2022-03-13 16:34:00|851.62|840.82|851.68|840.88|851.68|840.88|851.58|840.78|3
1647189250000|2022-03-13 16:34:10|851.56|840.76|851.27|840.47|851.56|840.76|851.13|840.33|7
1647189260000|2022-03-13 16:34:20|851.35|840.55|851.36|840.56|851.36|840.56|851.35|840.55|2
1647189300000|2022-03-13 16:35:00|851.27|840.47|851.51|840.71|851.51|840.71|851.27|840.47|3
1647189320000|2022-03-13 16:35:20|851.52|840.72|851.53|840.73|851.53|840.73|851.5|840.7|3
1647189330000|2022-03-13 16:35:30|851.5|840.7|851.53|840.73|851.53|840.73|851.5|840.7|2
1647189350000|2022-03-13 16:35:50|851.76|840.96|851.76|840.96|851.76|840.96|851.76|840.96|1
1647189360000|2022-03-13 16:36:00|851.9|841.1|851.93|841.13|852.02|841.22|851.9|841.1|4
1647189370000|2022-03-13 16:36:10|851.84|841.04|851.93|841.13|851.93|841.13|851.84|841.04|4
1647189380000|2022-03-13 16:36:20|852.03|841.23|852.18|841.38|852.19|841.39|852.03|841.23|6
1647189390000|2022-03-13 16:36:30|852.36|841.56|852.36|841.56|852.36|841.56|852.36|841.56|1
1647189410000|2022-03-13 16:36:50|852.33|841.53|852.33|841.53|852.33|841.53|852.33|841.53|1
1647189430000|2022-03-13 16:37:10|852.26|841.46|852.26|841.46|852.26|841.46|852.26|841.46|1
1647189440000|2022-03-13 16:37:20|852.32|841.52|852.32|841.52|852.32|841.52|852.32|841.52|1
1647189450000|2022-03-13 16:37:30|852.26|841.46|852.33|841.53|852.33|841.53|852.26|841.46|3
1647189460000|2022-03-13 16:37:40|852.3|841.5|852.02|841.22|852.33|841.53|852.02|841.22|6
1647189470000|2022-03-13 16:37:50|852.09|841.29|852.33|841.53|852.33|841.53|852.09|841.29|7
1647189480000|2022-03-13 16:38:00|852.32|841.52|852.27|841.47|852.32|841.52|852.27|841.47|2
1647189510000|2022-03-13 16:38:30|852.24|841.44|852.21|841.41|852.24|841.44|852.21|841.41|2
1647189530000|2022-03-13 16:38:50|852.19|841.39|852.18|841.38|852.19|841.39|852.18|841.38|2
1647189540000|2022-03-13 16:39:00|852.14|841.34|852.14|841.34|852.14|841.34|852.14|841.34|1
1647189560000|2022-03-13 16:39:20|852.37|841.57|852.69|841.89|852.69|841.89|852.37|841.57|4
1647189570000|2022-03-13 16:39:30|852.67|841.87|852.69|841.89|852.69|841.89|852.67|841.87|16
1647189590000|2022-03-13 16:39:50|852.89|842.09|852.85|842.05|852.9|842.1|852.85|842.05|3
1647189600000|2022-03-13 16:40:00|852.88|842.08|853.17|842.37|853.17|842.37|852.88|842.08|6
1647189610000|2022-03-13 16:40:10|853.16|842.36|853.21|842.41|853.21|842.41|853.14|842.34|15
1647189620000|2022-03-13 16:40:20|853.25|842.45|853.46|842.66|853.47|842.67|853.25|842.45|8
1647189630000|2022-03-13 16:40:30|853.47|842.67|853.59|842.79|853.59|842.79|853.46|842.66|5
1647189640000|2022-03-13 16:40:40|853.6|842.8|853.59|842.79|853.6|842.8|853.55|842.75|6
1647189650000|2022-03-13 16:40:50|853.55|842.75|853.06|842.26|853.55|842.75|853|842.2|6
1647189660000|2022-03-13 16:41:00|852.9|842.1|852.9|842.1|852.9|842.1|852.9|842.1|1
1647189680000|2022-03-13 16:41:20|852.82|842.02|852.82|842.02|852.82|842.02|852.82|842.02|1
1647189710000|2022-03-13 16:41:50|852.96|842.16|853.39|842.59|853.39|842.59|852.96|842.16|6
1647189810000|2022-03-13 16:43:30|853.43|842.63|853.2|842.4|853.43|842.63|853.15|842.35|3
1647189830000|2022-03-13 16:43:50|853.15|842.35|853.05|842.25|853.15|842.35|853.05|842.25|3
1647189850000|2022-03-13 16:44:10|852.73|841.93|852.27|841.47|852.77|841.97|851.92|841.12|5
1647189860000|2022-03-13 16:44:20|852.18|841.38|852.81|842.01|852.81|842.01|852.16|841.36|19
1647189870000|2022-03-13 16:44:30|852.85|842.05|852.85|842.05|852.85|842.05|852.84|842.04|3
1647189880000|2022-03-13 16:44:40|853.23|842.43|853.23|842.43|853.24|842.44|853.22|842.42|5
1647189890000|2022-03-13 16:44:50|853.3|842.5|853.73|842.93|853.73|842.93|853.3|842.5|3
1647189900000|2022-03-13 16:45:00|853.74|842.94|854.44|843.64|854.46|843.66|853.74|842.94|10
1647189910000|2022-03-13 16:45:10|854.7|843.9|854.06|843.26|854.71|843.91|854.05|843.25|7
1647189950000|2022-03-13 16:45:50|854.05|843.25|854.77|843.97|854.77|843.97|854.05|843.25|6
1647189960000|2022-03-13 16:46:00|854.78|843.98|854.78|843.98|854.78|843.98|854.78|843.98|1
1647189990000|2022-03-13 16:46:30|854.66|843.86|854.4|843.6|854.66|843.86|854.15|843.35|5
1647190000000|2022-03-13 16:46:40|854.24|843.44|854.24|843.44|854.24|843.44|854.15|843.35|3
1647190010000|2022-03-13 16:46:50|854.15|843.35|854.15|843.35|854.15|843.35|854.15|843.35|1
1647190020000|2022-03-13 16:47:00|854.03|843.23|854.33|843.53|854.33|843.53|854.03|843.23|3
1647190060000|2022-03-13 16:47:40|854.42|843.62|854.44|843.64|854.44|843.64|854.42|843.62|4
1647190070000|2022-03-13 16:47:50|854.42|843.62|854.42|843.62|854.44|843.64|854.42|843.62|11
1647190080000|2022-03-13 16:48:00|854.44|843.64|854.42|843.62|854.44|843.64|854.42|843.62|4
1647190090000|2022-03-13 16:48:10|854.44|843.64|854.44|843.64|854.44|843.64|854.42|843.62|11
1647190130000|2022-03-13 16:48:50|854.5|843.7|854.68|843.88|854.68|843.88|854.44|843.64|8
1647190140000|2022-03-13 16:49:00|854.72|843.92|854.73|843.93|854.73|843.93|854.72|843.92|8
1647190150000|2022-03-13 16:49:10|854.72|843.92|854.76|843.96|854.77|843.97|854.72|843.92|15
1647190160000|2022-03-13 16:49:20|854.77|843.97|854.43|843.63|854.77|843.97|854.28|843.48|6
1647190170000|2022-03-13 16:49:30|854.44|843.64|854.44|843.64|854.44|843.64|854.43|843.63|7
1647190180000|2022-03-13 16:49:40|854.43|843.63|854.44|843.64|854.44|843.64|854.43|843.63|6
1647190190000|2022-03-13 16:49:50|854.29|843.49|854.12|843.32|854.29|843.49|854.12|843.32|3
1647190200000|2022-03-13 16:50:00|853.9|843.1|853.9|843.1|853.9|843.1|853.9|843.1|1
1647190210000|2022-03-13 16:50:10|853.87|843.07|853.87|843.07|853.87|843.07|853.87|843.07|1
1647190220000|2022-03-13 16:50:20|853.81|843.01|853.51|842.71|853.81|843.01|853.51|842.71|3
1647190230000|2022-03-13 16:50:30|853.79|842.99|853.79|842.99|853.79|842.99|853.79|842.99|1
1647190240000|2022-03-13 16:50:40|853.78|842.98|853.71|842.91|853.79|842.99|853.71|842.91|5
1647190260000|2022-03-13 16:51:00|853.75|842.95|853.68|842.88|853.75|842.95|853.68|842.88|4
1647190290000|2022-03-13 16:51:30|853.35|842.55|852.93|842.13|853.35|842.55|852.93|842.13|6
1647190310000|2022-03-13 16:51:50|853.03|842.23|853.38|842.58|853.38|842.58|853.03|842.23|3
1647190320000|2022-03-13 16:52:00|853.4|842.6|853.4|842.6|853.4|842.6|853.4|842.6|1
1647190330000|2022-03-13 16:52:10|853.25|842.45|853.04|842.24|853.25|842.45|853.04|842.24|3
1647190340000|2022-03-13 16:52:20|853.02|842.22|853.02|842.22|853.02|842.22|853.02|842.22|1
1647190360000|2022-03-13 16:52:40|852.99|842.19|853.42|842.62|853.42|842.62|852.99|842.19|7
1647190380000|2022-03-13 16:53:00|853.57|842.77|853.57|842.77|853.57|842.77|853.57|842.77|1
1647190400000|2022-03-13 16:53:20|853.36|842.56|853.09|842.29|853.37|842.57|853.02|842.22|5
1647190410000|2022-03-13 16:53:30|853.22|842.42|853.31|842.51|853.31|842.51|853.22|842.42|2
1647190420000|2022-03-13 16:53:40|853.28|842.48|853.18|842.38|853.28|842.48|853.18|842.38|2
1647190450000|2022-03-13 16:54:10|853.16|842.36|853.16|842.36|853.16|842.36|853.16|842.36|1
1647190460000|2022-03-13 16:54:20|853.12|842.32|853.13|842.33|853.16|842.36|853.12|842.32|16
1647190470000|2022-03-13 16:54:30|853.1|842.3|853.1|842.3|853.13|842.33|853.07|842.27|17
1647190480000|2022-03-13 16:54:40|853.07|842.27|853.1|842.3|853.1|842.3|853.07|842.27|12
1647190490000|2022-03-13 16:54:50|853.12|842.32|852.86|842.06|853.12|842.32|852.86|842.06|3
1647190500000|2022-03-13 16:55:00|852.67|841.87|852.3|841.5|852.67|841.87|852.3|841.5|5
1647190510000|2022-03-13 16:55:10|852.28|841.48|852.28|841.48|852.28|841.48|852.28|841.48|1
1647190520000|2022-03-13 16:55:20|852.37|841.57|852.59|841.79|852.59|841.79|852.37|841.57|2
1647190530000|2022-03-13 16:55:30|852.37|841.57|852.27|841.47|852.37|841.57|852.27|841.47|3
1647190540000|2022-03-13 16:55:40|852.22|841.42|852.22|841.42|852.22|841.42|852.22|841.42|1
1647190550000|2022-03-13 16:55:50|852.14|841.34|852.14|841.34|852.14|841.34|852.14|841.34|1
1647190560000|2022-03-13 16:56:00|852.07|841.27|852.09|841.29|852.09|841.29|852.07|841.27|2
1647190570000|2022-03-13 16:56:10|852.07|841.27|851.93|841.13|852.09|841.29|851.93|841.13|5
1647190580000|2022-03-13 16:56:20|851.91|841.11|851.89|841.09|851.91|841.11|851.89|841.09|2
1647190590000|2022-03-13 16:56:30|851.81|841.01|851.18|840.38|851.81|841.01|851.18|840.38|7
1647190600000|2022-03-13 16:56:40|851.12|840.32|850.73|839.93|851.12|840.32|850.73|839.93|4
1647190610000|2022-03-13 16:56:50|850.74|839.94|850.74|839.94|850.74|839.94|850.74|839.94|1
1647190620000|2022-03-13 16:57:00|850.69|839.89|851.49|840.69|851.49|840.69|850.45|839.65|14
1647190630000|2022-03-13 16:57:10|851.83|841.03|851.83|841.03|851.83|841.03|851.83|841.03|1
1647190640000|2022-03-13 16:57:20|851.85|841.05|851.85|841.05|851.87|841.07|851.83|841.03|9
1647190650000|2022-03-13 16:57:30|851.87|841.07|852.03|841.23|852.03|841.23|851.85|841.05|11
1647190660000|2022-03-13 16:57:40|852.02|841.22|852.02|841.22|852.04|841.24|852.02|841.22|15
1647190670000|2022-03-13 16:57:50|852.03|841.23|851.99|841.19|852.03|841.23|851.99|841.19|14
1647190680000|2022-03-13 16:58:00|852|841.2|851.99|841.19|852|841.2|851.99|841.19|12
1647190690000|2022-03-13 16:58:10|852|841.2|852.31|841.51|852.31|841.51|851.99|841.19|10
1647190700000|2022-03-13 16:58:20|852.34|841.54|852.34|841.54|852.34|841.54|852.34|841.54|1
1647190740000|2022-03-13 16:59:00|852.23|841.43|852.23|841.43|852.23|841.43|852.23|841.43|1
1647190750000|2022-03-13 16:59:10|852.06|841.26|851.91|841.11|852.06|841.26|851.91|841.11|2
1647190760000|2022-03-13 16:59:20|851.9|841.1|851.53|840.73|851.9|841.1|851.53|840.73|4
1647190770000|2022-03-13 16:59:30|851.56|840.76|851.39|840.59|851.56|840.76|851.39|840.59|11
1647190780000|2022-03-13 16:59:40|851.46|840.66|851.44|840.64|851.46|840.66|851.44|840.64|2
1647190790000|2022-03-13 16:59:50|851.43|840.63|851.44|840.64|851.44|840.64|851.43|840.63|18
1647190800000|2022-03-13 17:00:00|851.43|840.63|851.44|840.64|851.44|840.64|851.43|840.63|16
1647190810000|2022-03-13 17:00:10|851.43|840.63|851.44|840.64|851.44|840.64|851.43|840.63|16
1647190820000|2022-03-13 17:00:20|851.43|840.63|851.74|840.94|851.74|840.94|851.43|840.63|8
1647190830000|2022-03-13 17:00:30|851.78|840.98|851.78|840.98|851.78|840.98|851.77|840.97|15
1647190840000|2022-03-13 17:00:40|851.87|841.07|852.29|841.49|852.29|841.49|851.87|841.07|5
1647190850000|2022-03-13 17:00:50|852.05|841.25|851.3|840.5|852.05|841.25|851.3|840.5|4
1647190860000|2022-03-13 17:01:00|851.29|840.49|850.91|840.11|851.29|840.49|850.91|840.11|6
1647190870000|2022-03-13 17:01:10|850.9|840.1|850.86|840.06|850.9|840.1|850.86|840.06|2
1647190890000|2022-03-13 17:01:30|850.77|839.97|850.08|839.28|850.77|839.97|850.08|839.28|5
1647190900000|2022-03-13 17:01:40|849.92|839.12|849.92|839.12|849.92|839.12|849.92|839.12|1
1647190910000|2022-03-13 17:01:50|849.91|839.11|849.41|838.61|849.91|839.11|849.41|838.61|6
1647190920000|2022-03-13 17:02:00|849.48|838.68|849.91|839.11|849.91|839.11|849.41|838.61|9
1647190950000|2022-03-13 17:02:30|849.9|839.1|849.9|839.1|849.9|839.1|849.9|839.1|1
1647190960000|2022-03-13 17:02:40|849.89|839.09|849.73|838.93|849.89|839.09|849.73|838.93|2
1647190980000|2022-03-13 17:03:00|849.67|838.87|849.67|838.87|849.67|838.87|849.67|838.87|1
1647190990000|2022-03-13 17:03:10|849.87|839.07|849.95|839.15|849.95|839.15|849.87|839.07|2
1647191010000|2022-03-13 17:03:30|850|839.2|851.18|840.38|851.56|840.76|850|839.2|11
1647191020000|2022-03-13 17:03:40|850.95|840.15|851.29|840.49|851.29|840.49|850.95|840.15|3
1647191030000|2022-03-13 17:03:50|851.21|840.41|850.68|839.88|851.21|840.41|850.68|839.88|5
1647191040000|2022-03-13 17:04:00|850.43|839.63|850.43|839.63|850.43|839.63|850.43|839.63|1
1647191050000|2022-03-13 17:04:10|850.38|839.58|850.38|839.58|850.38|839.58|850.38|839.58|1
1647191060000|2022-03-13 17:04:20|850.39|839.59|850.8|840|850.8|840|850.39|839.59|4
1647191070000|2022-03-13 17:04:30|850.73|839.93|850.4|839.6|850.81|840.01|850.4|839.6|5
1647191080000|2022-03-13 17:04:40|850.77|839.97|850.63|839.83|850.9|840.1|850.63|839.83|6
1647191090000|2022-03-13 17:04:50|850.34|839.54|850.34|839.54|850.34|839.54|850.34|839.54|1
1647191100000|2022-03-13 17:05:00|850.35|839.55|850.35|839.55|850.35|839.55|850.35|839.55|1
1647191110000|2022-03-13 17:05:10|850.49|839.69|850.55|839.75|850.89|840.09|850.49|839.69|17
1647191120000|2022-03-13 17:05:20|850.57|839.77|850.54|839.74|850.57|839.77|850.54|839.74|3
1647191130000|2022-03-13 17:05:30|850.42|839.62|850.81|840.01|850.81|840.01|850.42|839.62|3
1647191140000|2022-03-13 17:05:40|850.9|840.1|850.9|840.1|850.9|840.1|850.9|840.1|1
1647191160000|2022-03-13 17:06:00|850.89|840.09|850.89|840.09|850.89|840.09|850.89|840.09|1
1647191190000|2022-03-13 17:06:30|850.85|840.05|850.27|839.47|850.85|840.05|850.27|839.47|4
1647191200000|2022-03-13 17:06:40|850.01|839.21|850.01|839.21|850.01|839.21|850.01|839.21|1
1647191210000|2022-03-13 17:06:50|850.04|839.24|850.04|839.24|850.04|839.24|850.04|839.24|1
1647191220000|2022-03-13 17:07:00|850.03|839.23|849.9|839.1|850.04|839.24|849.9|839.1|5
1647191230000|2022-03-13 17:07:10|849.86|839.06|848.69|837.89|849.86|839.06|848.69|837.89|7
1647191240000|2022-03-13 17:07:20|848.58|837.78|848.58|837.78|848.58|837.78|848.58|837.78|1
1647191270000|2022-03-13 17:07:50|848.43|837.63|848.43|837.63|848.43|837.63|848.43|837.63|1
1647191280000|2022-03-13 17:08:00|848.24|837.44|848.11|837.31|848.24|837.44|848.11|837.31|3
1647191290000|2022-03-13 17:08:10|847.8|837|847.8|837|847.8|837|847.8|837|1
1647191300000|2022-03-13 17:08:20|847.6|836.8|847.18|836.38|847.6|836.8|847.18|836.38|2
1647191310000|2022-03-13 17:08:30|847.36|836.56|847.14|836.34|847.36|836.56|847.14|836.34|2
1647191320000|2022-03-13 17:08:40|847|836.2|847.08|836.28|847.08|836.28|846.79|835.99|5
1647191340000|2022-03-13 17:09:00|846.91|836.11|847.08|836.28|847.08|836.28|846.4|835.6|6
1647191350000|2022-03-13 17:09:10|847.45|836.65|848.25|837.45|848.25|837.45|847.45|836.65|4
1647191360000|2022-03-13 17:09:20|848.41|837.61|848.41|837.61|848.41|837.61|848.41|837.61|1
1647191370000|2022-03-13 17:09:30|848.34|837.54|848.34|837.54|848.34|837.54|848.34|837.54|1
1647191390000|2022-03-13 17:09:50|848.39|837.59|848.39|837.59|848.39|837.59|848.39|837.59|1
1647191400000|2022-03-13 17:10:00|848.43|837.63|848.77|837.97|848.77|837.97|848.43|837.63|2
1647191420000|2022-03-13 17:10:20|848.93|838.13|848.93|838.13|848.93|838.13|848.93|838.13|1
1647191430000|2022-03-13 17:10:30|849.06|838.26|849.2|838.4|849.2|838.4|849.06|838.26|2
1647191460000|2022-03-13 17:11:00|849.06|838.26|848.93|838.13|849.06|838.26|848.93|838.13|2
1647191470000|2022-03-13 17:11:10|848.63|837.83|848.25|837.45|848.63|837.83|848.25|837.45|2
1647191480000|2022-03-13 17:11:20|848.63|837.83|848.85|838.05|848.85|838.05|848.63|837.83|2
1647191490000|2022-03-13 17:11:30|848.61|837.81|848.61|837.81|848.61|837.81|848.61|837.81|1
1647191510000|2022-03-13 17:11:50|848.38|837.58|848.7|837.9|848.7|837.9|848.38|837.58|3
1647191520000|2022-03-13 17:12:00|848.98|838.18|848.98|838.18|848.98|838.18|848.98|838.18|1
1647191570000|2022-03-13 17:12:50|848.75|837.95|848.41|837.61|848.75|837.95|848.18|837.38|4
1647191580000|2022-03-13 17:13:00|848.43|837.63|848.43|837.63|848.43|837.63|848.43|837.63|1
1647191600000|2022-03-13 17:13:20|848.73|837.93|849.2|838.4|849.2|838.4|848.73|837.93|3
1647191630000|2022-03-13 17:13:50|849.44|838.64|849.44|838.64|849.44|838.64|849.44|838.64|1
1647191640000|2022-03-13 17:14:00|849.29|838.49|849.29|838.49|849.29|838.49|849.29|838.49|1
1647191650000|2022-03-13 17:14:10|849.2|838.4|848.67|837.87|849.2|838.4|848.67|837.87|5
1647191660000|2022-03-13 17:14:20|848.43|837.63|848.24|837.44|848.43|837.63|848.24|837.44|2
1647191670000|2022-03-13 17:14:30|848.43|837.63|848.67|837.87|848.67|837.87|848.43|837.63|2
1647191690000|2022-03-13 17:14:50|848.55|837.75|848.83|838.03|848.83|838.03|848.55|837.75|2
1647191700000|2022-03-13 17:15:00|848.88|838.08|849.55|838.75|849.55|838.75|848.88|838.08|4
1647191710000|2022-03-13 17:15:10|849.83|839.03|849.83|839.03|849.83|839.03|849.83|839.03|1
1647191720000|2022-03-13 17:15:20|849.8|839|849.8|839|849.8|839|849.8|839|1
1647191750000|2022-03-13 17:15:50|849.92|839.12|850.58|839.78|850.58|839.78|849.92|839.12|3
1647191760000|2022-03-13 17:16:00|850.75|839.95|850.75|839.95|850.75|839.95|850.75|839.95|1
1647191770000|2022-03-13 17:16:10|850.78|839.98|850.78|839.98|850.78|839.98|850.78|839.98|1
1647191780000|2022-03-13 17:16:20|850.85|840.05|851.72|840.92|851.72|840.92|850.85|840.05|4
1647191810000|2022-03-13 17:16:50|851.79|840.99|851.13|840.33|851.79|840.99|851.13|840.33|3
1647191820000|2022-03-13 17:17:00|851.27|840.47|851.06|840.26|851.27|840.47|850.94|840.14|3
1647191830000|2022-03-13 17:17:10|850.94|840.14|851.06|840.26|851.06|840.26|850.94|840.14|2
1647191860000|2022-03-13 17:17:40|851.39|840.59|851.75|840.95|851.75|840.95|851.39|840.59|2
1647191880000|2022-03-13 17:18:00|851.95|841.15|851.95|841.15|851.95|841.15|851.95|841.15|1
1647191900000|2022-03-13 17:18:20|852.03|841.23|852.28|841.48|852.28|841.48|852.03|841.23|3
1647191910000|2022-03-13 17:18:30|852.06|841.26|851.98|841.18|852.06|841.26|851.98|841.18|2
1647191920000|2022-03-13 17:18:40|852.06|841.26|852.28|841.48|852.28|841.48|852.06|841.26|2
1647191940000|2022-03-13 17:19:00|852.11|841.31|852.11|841.31|852.11|841.31|852.11|841.31|1
1647192000000|2022-03-13 17:20:00|852.19|841.39|852.19|841.39|852.19|841.39|852.19|841.39|1
1647192010000|2022-03-13 17:20:10|852.28|841.48|852.65|841.85|852.65|841.85|852.28|841.48|2
1647192030000|2022-03-13 17:20:30|852.87|842.07|852.87|842.07|852.87|842.07|852.87|842.07|1
1647192040000|2022-03-13 17:20:40|852.82|842.02|852.15|841.35|852.82|842.02|852.15|841.35|4
1647192050000|2022-03-13 17:20:50|851.8|841|851.44|840.64|851.8|841|851.44|840.64|2
1647192060000|2022-03-13 17:21:00|851.36|840.56|851.36|840.56|851.36|840.56|851.36|840.56|1
1647192070000|2022-03-13 17:21:10|851.4|840.6|851.79|840.99|851.79|840.99|851.4|840.6|2
1647192110000|2022-03-13 17:21:50|851.89|841.09|851.89|841.09|851.89|841.09|851.89|841.09|1
1647192120000|2022-03-13 17:22:00|851.92|841.12|851.92|841.12|851.92|841.12|851.92|841.12|1
1647192130000|2022-03-13 17:22:10|851.77|840.97|851.77|840.97|851.77|840.97|851.77|840.97|1
1647192150000|2022-03-13 17:22:30|851.83|841.03|851.83|841.03|851.83|841.03|851.83|841.03|1
1647192180000|2022-03-13 17:23:00|851.85|841.05|851.85|841.05|851.85|841.05|851.85|841.05|1
1647192190000|2022-03-13 17:23:10|851.69|840.89|851.74|840.94|851.74|840.94|851.4|840.6|3
1647192200000|2022-03-13 17:23:20|851.84|841.04|851.84|841.04|851.84|841.04|851.84|841.04|1
1647192210000|2022-03-13 17:23:30|851.82|841.02|851.82|841.02|851.82|841.02|851.82|841.02|1
1647192240000|2022-03-13 17:24:00|851.85|841.05|851.85|841.05|851.85|841.05|851.85|841.05|1
1647192270000|2022-03-13 17:24:30|852|841.2|852.67|841.87|852.67|841.87|852|841.2|4
1647192280000|2022-03-13 17:24:40|852.85|842.05|852.85|842.05|852.85|842.05|852.85|842.05|1
1647192310000|2022-03-13 17:25:10|852.67|841.87|852.34|841.54|852.67|841.87|852.34|841.54|2
1647192330000|2022-03-13 17:25:30|852.19|841.39|852.19|841.39|852.19|841.39|852.19|841.39|1
1647192350000|2022-03-13 17:25:50|852.36|841.56|852.17|841.37|852.36|841.56|852.17|841.37|2
1647192360000|2022-03-13 17:26:00|852|841.2|851.77|840.97|852|841.2|851.77|840.97|2
1647192380000|2022-03-13 17:26:20|851.75|840.95|851.75|840.95|851.75|840.95|851.75|840.95|1
1647192400000|2022-03-13 17:26:40|851.89|841.09|852.41|841.61|852.41|841.61|851.89|841.09|3
1647192410000|2022-03-13 17:26:50|852.4|841.6|851.72|840.92|852.4|841.6|851.41|840.61|8
1647192420000|2022-03-13 17:27:00|851.8|841|851.8|841|851.8|841|851.8|841|1
1647192430000|2022-03-13 17:27:10|851.75|840.95|852.01|841.21|852.01|841.21|851.75|840.95|3
1647192480000|2022-03-13 17:28:00|852.36|841.56|852.36|841.56|852.36|841.56|852.36|841.56|1
1647192500000|2022-03-13 17:28:20|852.38|841.58|852.38|841.58|852.38|841.58|852.38|841.58|1
1647192530000|2022-03-13 17:28:50|852.7|841.9|852.87|842.07|852.87|842.07|852.7|841.9|2
1647192540000|2022-03-13 17:29:00|852.85|842.05|852.44|841.64|852.85|842.05|852.44|841.64|3
1647192550000|2022-03-13 17:29:10|852.27|841.47|852.13|841.33|852.27|841.47|852.13|841.33|2
1647192560000|2022-03-13 17:29:20|851.77|840.97|851.43|840.63|851.77|840.97|851.43|840.63|2
1647192570000|2022-03-13 17:29:30|851.44|840.64|851.82|841.02|851.82|841.02|851.44|840.64|3
1647192600000|2022-03-13 17:30:00|852.12|841.32|852.12|841.32|852.12|841.32|852.12|841.32|1
1647192610000|2022-03-13 17:30:10|852.1|841.3|852.1|841.3|852.1|841.3|852.1|841.3|1
1647192620000|2022-03-13 17:30:20|851.85|841.05|851.6|840.8|851.85|841.05|851.6|840.8|2
1647192630000|2022-03-13 17:30:30|851.36|840.56|851.36|840.56|851.36|840.56|851.36|840.56|1
1647192640000|2022-03-13 17:30:40|851.34|840.54|851.69|840.89|851.69|840.89|851.34|840.54|2
1647192650000|2022-03-13 17:30:50|851.92|841.12|851.92|841.12|851.92|841.12|851.92|841.12|1
1647192660000|2022-03-13 17:31:00|851.83|841.03|851.83|841.03|851.83|841.03|851.83|841.03|1
1647192680000|2022-03-13 17:31:20|851.77|840.97|851.43|840.63|851.77|840.97|851.43|840.63|2
1647192700000|2022-03-13 17:31:40|851.37|840.57|851.72|840.92|851.72|840.92|851.37|840.57|2
1647192720000|2022-03-13 17:32:00|851.8|841|851.8|841|851.8|841|851.8|841|1
1647192770000|2022-03-13 17:32:50|851.92|841.12|852.08|841.28|852.08|841.28|851.92|841.12|2
1647192780000|2022-03-13 17:33:00|852.55|841.75|852.83|842.03|852.83|842.03|852.55|841.75|2
1647192790000|2022-03-13 17:33:10|852.55|841.75|852.55|841.75|852.55|841.75|852.55|841.75|1
1647192800000|2022-03-13 17:33:20|852.34|841.54|852.44|841.64|852.44|841.64|852.34|841.54|2
1647192810000|2022-03-13 17:33:30|852.75|841.95|852.75|841.95|852.75|841.95|852.75|841.95|1
1647192830000|2022-03-13 17:33:50|852.44|841.64|852.4|841.6|852.44|841.64|852.4|841.6|2
1647192860000|2022-03-13 17:34:20|852.43|841.63|852.43|841.63|852.43|841.63|852.43|841.63|1
1647192880000|2022-03-13 17:34:40|852.77|841.97|852.73|841.93|852.77|841.97|852.73|841.93|2
1647192900000|2022-03-13 17:35:00|852.92|842.12|853.18|842.38|853.18|842.38|852.92|842.12|3
1647192910000|2022-03-13 17:35:10|853.01|842.21|852.92|842.12|853.01|842.21|852.92|842.12|2
1647192930000|2022-03-13 17:35:30|852.89|842.09|852.89|842.09|852.89|842.09|852.89|842.09|1
1647192950000|2022-03-13 17:35:50|852.87|842.07|852.87|842.07|852.87|842.07|852.87|842.07|1
1647192960000|2022-03-13 17:36:00|852.83|842.03|852.83|842.03|852.83|842.03|852.83|842.03|1
1647192980000|2022-03-13 17:36:20|852.82|842.02|852.49|841.69|852.82|842.02|852.49|841.69|2
1647193010000|2022-03-13 17:36:50|852.32|841.52|852.32|841.52|852.32|841.52|852.32|841.52|1
1647193020000|2022-03-13 17:37:00|852.36|841.56|852.36|841.56|852.36|841.56|852.36|841.56|1
1647193040000|2022-03-13 17:37:20|852.39|841.59|852.75|841.95|852.75|841.95|852.39|841.59|2
1647193050000|2022-03-13 17:37:30|852.8|842|852.8|842|852.8|842|852.8|842|1
1647193070000|2022-03-13 17:37:50|852.92|842.12|853.47|842.67|853.47|842.67|852.92|842.12|3
1647193080000|2022-03-13 17:38:00|853.79|842.99|853.79|842.99|853.79|842.99|853.79|842.99|1
1647193090000|2022-03-13 17:38:10|853.4|842.6|853.79|842.99|853.79|842.99|853.4|842.6|2
1647193120000|2022-03-13 17:38:40|853.92|843.12|853.92|843.12|853.92|843.12|853.92|843.12|1
1647193130000|2022-03-13 17:38:50|854.01|843.21|854.58|843.78|854.58|843.78|854.01|843.21|3
1647193140000|2022-03-13 17:39:00|854.72|843.92|854.72|843.92|854.72|843.92|854.72|843.92|1
1647193170000|2022-03-13 17:39:30|854.89|844.09|855.38|844.58|855.38|844.58|854.89|844.09|3
1647193190000|2022-03-13 17:39:50|855.72|844.92|855.72|844.92|855.72|844.92|855.72|844.92|1
1647193210000|2022-03-13 17:40:10|855.6|844.8|855|844.2|855.6|844.8|855|844.2|2
1647193220000|2022-03-13 17:40:20|854.79|843.99|854.79|843.99|854.79|843.99|854.79|843.99|1
1647193250000|2022-03-13 17:40:50|854.87|844.07|854.87|844.07|854.87|844.07|854.87|844.07|1
1647193260000|2022-03-13 17:41:00|854.77|843.97|854.77|843.97|854.77|843.97|854.77|843.97|1
1647193270000|2022-03-13 17:41:10|854.85|844.05|854.85|844.05|854.85|844.05|854.85|844.05|1
1647193310000|2022-03-13 17:41:50|854.87|844.07|854.87|844.07|854.87|844.07|854.87|844.07|1
1647193320000|2022-03-13 17:42:00|854.8|844|854.8|844|854.8|844|854.8|844|1
1647193350000|2022-03-13 17:42:30|854.78|843.98|854.78|843.98|854.78|843.98|854.78|843.98|1
1647193360000|2022-03-13 17:42:40|854.43|843.63|854.12|843.32|854.43|843.63|854.12|843.32|3
1647193380000|2022-03-13 17:43:00|854.22|843.42|854.15|843.35|854.43|843.63|854.15|843.35|3
1647193390000|2022-03-13 17:43:10|854.08|843.28|854.08|843.28|854.08|843.28|854.08|843.28|1
1647193400000|2022-03-13 17:43:20|854.11|843.31|854.11|843.31|854.11|843.31|854.11|843.31|1
1647193410000|2022-03-13 17:43:30|853.99|843.19|853.92|843.12|853.99|843.19|853.92|843.12|2
1647193430000|2022-03-13 17:43:50|853.87|843.07|853.87|843.07|853.87|843.07|853.87|843.07|1
1647193440000|2022-03-13 17:44:00|853.83|843.03|853.83|843.03|853.83|843.03|853.83|843.03|1
1647193450000|2022-03-13 17:44:10|853.75|842.95|853.11|842.31|853.75|842.95|853.11|842.31|4
1647193510000|2022-03-13 17:45:10|853.21|842.41|853.21|842.41|853.21|842.41|853.21|842.41|1
1647193550000|2022-03-13 17:45:50|853.62|842.82|853.8|843|853.8|843|853.62|842.82|2
1647193560000|2022-03-13 17:46:00|853.77|842.97|853.77|842.97|853.77|842.97|853.77|842.97|1
1647193580000|2022-03-13 17:46:20|853.43|842.63|852.88|842.08|853.43|842.63|852.88|842.08|4
1647193590000|2022-03-13 17:46:30|852.93|842.13|852.4|841.6|852.93|842.13|852.4|841.6|3
1647193600000|2022-03-13 17:46:40|852.37|841.57|852.37|841.57|852.72|841.92|852.37|841.57|3
1647193620000|2022-03-13 17:47:00|852.47|841.67|852.47|841.67|852.47|841.67|852.47|841.67|1
1647193640000|2022-03-13 17:47:20|852.29|841.49|852.29|841.49|852.29|841.49|852.29|841.49|1
1647193660000|2022-03-13 17:47:40|852.34|841.54|852.19|841.39|852.34|841.54|852.19|841.39|2
1647193680000|2022-03-13 17:48:00|852.37|841.57|852.02|841.22|852.72|841.92|852.02|841.22|3
1647193690000|2022-03-13 17:48:10|851.84|841.04|851.71|840.91|851.84|841.04|851.69|840.89|3
1647193740000|2022-03-13 17:49:00|851.75|840.95|852.4|841.6|852.4|841.6|851.75|840.95|3
1647193750000|2022-03-13 17:49:10|852.68|841.88|853.13|842.33|853.13|842.33|852.68|841.88|3
1647193760000|2022-03-13 17:49:20|853|842.2|852.74|841.94|853|842.2|852.74|841.94|2
1647193780000|2022-03-13 17:49:40|852.4|841.6|852.46|841.66|852.46|841.66|852.37|841.57|3
1647193800000|2022-03-13 17:50:00|852.43|841.63|852.43|841.63|852.43|841.63|852.43|841.63|1
1647193810000|2022-03-13 17:50:10|852.59|841.79|852.59|841.79|852.59|841.79|852.59|841.79|1
1647193820000|2022-03-13 17:50:20|852.56|841.76|852.93|842.13|852.93|842.13|852.56|841.76|3
1647193830000|2022-03-13 17:50:30|852.92|842.12|852.92|842.12|852.92|842.12|852.92|842.12|1
1647193840000|2022-03-13 17:50:40|852.84|842.04|852.61|841.81|852.84|842.04|852.61|841.81|3
1647193860000|2022-03-13 17:51:00|852.6|841.8|852.26|841.46|852.6|841.8|852.26|841.46|3
1647193890000|2022-03-13 17:51:30|852.08|841.28|851.48|840.68|852.08|841.28|851.48|840.68|3
1647193910000|2022-03-13 17:51:50|851.85|841.05|851.61|840.81|851.85|841.05|851.61|840.81|2
1647193930000|2022-03-13 17:52:10|851.62|840.82|851.62|840.82|851.62|840.82|851.62|840.82|1
1647193940000|2022-03-13 17:52:20|852|841.2|852.37|841.57|852.37|841.57|852|841.2|3
1647193980000|2022-03-13 17:53:00|852.46|841.66|852.46|841.66|852.46|841.66|852.46|841.66|1
1647194000000|2022-03-13 17:53:20|852.47|841.67|852.61|841.81|852.61|841.81|852.47|841.67|2
1647194010000|2022-03-13 17:53:30|852.88|842.08|853.06|842.26|853.06|842.26|852.45|841.65|3
1647194020000|2022-03-13 17:53:40|852.81|842.01|852.71|841.91|852.81|842.01|852.71|841.91|2
1647194040000|2022-03-13 17:54:00|852.6|841.8|852.6|841.8|852.6|841.8|852.6|841.8|1
1647194060000|2022-03-13 17:54:20|852.33|841.53|852.33|841.53|852.33|841.53|852.33|841.53|1
1647194070000|2022-03-13 17:54:30|852.25|841.45|852.25|841.45|852.25|841.45|852.25|841.45|1
1647194080000|2022-03-13 17:54:40|851.85|841.05|851.63|840.83|851.85|841.05|851.63|840.83|2
1647194100000|2022-03-13 17:55:00|851.62|840.82|851.62|840.82|851.62|840.82|851.62|840.82|1
1647194130000|2022-03-13 17:55:30|851.58|840.78|851.38|840.58|851.58|840.78|851.38|840.58|2
1647194150000|2022-03-13 17:55:50|851.45|840.65|851.21|840.41|851.45|840.65|851.21|840.41|2
1647194160000|2022-03-13 17:56:00|851.46|840.66|851.35|840.55|851.64|840.84|851.35|840.55|6
1647194170000|2022-03-13 17:56:10|851.36|840.56|851.18|840.38|851.36|840.56|851.16|840.36|3
1647194180000|2022-03-13 17:56:20|851.27|840.47|851.63|840.83|851.63|840.83|851.27|840.47|17
1647194190000|2022-03-13 17:56:30|851.62|840.82|851.86|841.06|851.92|841.12|851.62|840.82|21
1647194200000|2022-03-13 17:56:40|851.88|841.08|852.11|841.31|852.22|841.42|851.86|841.06|22
1647194230000|2022-03-13 17:57:10|852.05|841.25|851.94|841.14|852.05|841.25|851.94|841.14|2
1647194240000|2022-03-13 17:57:20|852.01|841.21|851.97|841.17|852.01|841.21|851.97|841.17|2
1647194250000|2022-03-13 17:57:30|852.16|841.36|852.22|841.42|852.22|841.42|852.16|841.36|2
1647194270000|2022-03-13 17:57:50|852.16|841.36|852.16|841.36|852.22|841.42|852.16|841.36|3
1647194280000|2022-03-13 17:58:00|852.22|841.42|852.31|841.51|852.31|841.51|852.22|841.42|3
1647194290000|2022-03-13 17:58:10|852.25|841.45|852.25|841.45|852.25|841.45|852.25|841.45|1
1647194310000|2022-03-13 17:58:30|852.37|841.57|852.37|841.57|852.37|841.57|852.37|841.57|1
1647194340000|2022-03-13 17:59:00|852.33|841.53|852.33|841.53|852.33|841.53|852.33|841.53|1
1647194360000|2022-03-13 17:59:20|852.3|841.5|852.3|841.5|852.3|841.5|852.3|841.5|1
1647194370000|2022-03-13 17:59:30|852.48|841.68|852.3|841.5|852.48|841.68|852.3|841.5|2
1647194390000|2022-03-13 17:59:50|852.23|841.43|851.95|841.15|852.23|841.43|851.95|841.15|3
1647194400000|2022-03-13 18:00:00|851.96|841.16|852.21|841.41|852.21|841.41|851.96|841.16|4
1647194420000|2022-03-13 18:00:20|852.08|841.28|851.96|841.16|852.08|841.28|851.96|841.16|2
1647194430000|2022-03-13 18:00:30|851.74|840.94|851.74|840.94|851.74|840.94|851.74|840.94|1
1647194440000|2022-03-13 18:00:40|851.62|840.82|851.62|840.82|851.62|840.82|851.62|840.82|1
1647194450000|2022-03-13 18:00:50|851.64|840.84|851.64|840.84|851.64|840.84|851.64|840.84|1
1647194460000|2022-03-13 18:01:00|851.66|840.86|851.66|840.86|851.66|840.86|851.66|840.86|1
1647194480000|2022-03-13 18:01:20|851.7|840.9|851.66|840.86|851.7|840.9|851.66|840.86|2
1647194490000|2022-03-13 18:01:30|851.7|840.9|851.65|840.85|851.7|840.9|851.65|840.85|2
1647194510000|2022-03-13 18:01:50|851.52|840.72|851.52|840.72|851.52|840.72|851.52|840.72|1
1647194520000|2022-03-13 18:02:00|851.3|840.5|851.11|840.31|851.3|840.5|851.11|840.31|6
1647194540000|2022-03-13 18:02:20|851.1|840.3|851.1|840.3|851.1|840.3|851.1|840.3|1
1647194550000|2022-03-13 18:02:30|851.11|840.31|851.11|840.31|851.11|840.31|851.11|840.31|1
1647194560000|2022-03-13 18:02:40|851.15|840.35|850.92|840.12|851.15|840.35|850.92|840.12|2
1647194580000|2022-03-13 18:03:00|850.91|840.11|850.91|840.11|850.91|840.11|850.91|840.11|1
1647194590000|2022-03-13 18:03:10|850.99|840.19|851.1|840.3|851.1|840.3|850.99|840.19|2
1647194600000|2022-03-13 18:03:20|851.05|840.25|851.44|840.64|851.44|840.64|851.05|840.25|3
1647194610000|2022-03-13 18:03:30|851.21|840.41|851.91|841.11|851.91|841.11|851.21|840.41|7
1647194620000|2022-03-13 18:03:40|851.87|841.07|851.91|841.11|851.91|841.11|851.87|841.07|2
1647194630000|2022-03-13 18:03:50|851.87|841.07|851.34|840.54|851.87|841.07|851.34|840.54|3
1647194640000|2022-03-13 18:04:00|851.36|840.56|851.8|841|851.8|841|851.12|840.32|7
1647194650000|2022-03-13 18:04:10|851.59|840.79|851.8|841|851.8|841|851.59|840.79|2
1647194660000|2022-03-13 18:04:20|851.87|841.07|851.91|841.11|851.91|841.11|851.68|840.88|5
1647194670000|2022-03-13 18:04:30|851.92|841.12|852.08|841.28|852.08|841.28|851.9|841.1|4
1647194680000|2022-03-13 18:04:40|852.06|841.26|852.08|841.28|852.08|841.28|852.06|841.26|2
1647194690000|2022-03-13 18:04:50|852.33|841.53|852.33|841.53|852.33|841.53|852.33|841.53|1
1647194700000|2022-03-13 18:05:00|852.3|841.5|852.72|841.92|852.78|841.98|852.3|841.5|5
1647194710000|2022-03-13 18:05:10|852.79|841.99|852.8|842|852.8|842|852.72|841.92|3
1647194720000|2022-03-13 18:05:20|852.81|842.01|852.8|842|852.81|842.01|852.8|842|2
1647194740000|2022-03-13 18:05:40|852.89|842.09|852.89|842.09|852.89|842.09|852.89|842.09|1
1647194750000|2022-03-13 18:05:50|852.94|842.14|852.94|842.14|852.94|842.14|852.94|842.14|1
1647194760000|2022-03-13 18:06:00|852.91|842.11|852.91|842.11|852.91|842.11|852.91|842.11|1
1647194800000|2022-03-13 18:06:40|852.92|842.12|852.6|841.8|852.93|842.13|852.6|841.8|4
1647194810000|2022-03-13 18:06:50|852.65|841.85|852.61|841.81|852.65|841.85|852.61|841.81|2
1647194830000|2022-03-13 18:07:10|852.66|841.86|852.66|841.86|852.66|841.86|852.66|841.86|1
1647194860000|2022-03-13 18:07:40|852.61|841.81|851.98|841.18|852.61|841.81|851.98|841.18|5
1647194870000|2022-03-13 18:07:50|852.04|841.24|851.63|840.83|852.04|841.24|851.63|840.83|3
1647194880000|2022-03-13 18:08:00|851.22|840.42|851.22|840.42|851.22|840.42|851.22|840.42|1
1647194890000|2022-03-13 18:08:10|851.4|840.6|851.55|840.75|851.55|840.75|851.39|840.59|3
1647194900000|2022-03-13 18:08:20|851.74|840.94|851.95|841.15|851.95|841.15|851.74|840.94|3
1647194910000|2022-03-13 18:08:30|851.76|840.96|851.9|841.1|851.9|841.1|851.75|840.95|5
1647194920000|2022-03-13 18:08:40|851.91|841.11|851.84|841.04|851.91|841.11|851.84|841.04|3
1647194930000|2022-03-13 18:08:50|851.85|841.05|851.84|841.04|851.85|841.05|851.84|841.04|2
1647194940000|2022-03-13 18:09:00|851.88|841.08|851.88|841.08|851.88|841.08|851.88|841.08|1
1647194950000|2022-03-13 18:09:10|851.86|841.06|851.49|840.69|851.86|841.06|851.49|840.69|2
1647194960000|2022-03-13 18:09:20|851.6|840.8|851.6|840.8|851.6|840.8|851.6|840.8|1
1647194990000|2022-03-13 18:09:50|851.61|840.81|851.61|840.81|851.61|840.81|851.61|840.81|1
1647195000000|2022-03-13 18:10:00|851.56|840.76|851.56|840.76|851.56|840.76|851.56|840.76|1
1647195010000|2022-03-13 18:10:10|851.28|840.48|851.28|840.48|851.28|840.48|851.28|840.48|1
1647195020000|2022-03-13 18:10:20|851.4|840.6|851.88|841.08|851.88|841.08|851.4|840.6|5
1647195060000|2022-03-13 18:11:00|851.89|841.09|852.84|842.04|852.84|842.04|851.89|841.09|8
1647195080000|2022-03-13 18:11:20|852.9|842.1|852.9|842.1|852.9|842.1|852.9|842.1|1
1647195120000|2022-03-13 18:12:00|852.87|842.07|852.9|842.1|852.9|842.1|852.6|841.8|3
1647195130000|2022-03-13 18:12:10|853.01|842.21|853.06|842.26|853.06|842.26|853.01|842.21|2
1647195140000|2022-03-13 18:12:20|853|842.2|853.07|842.27|853.07|842.27|853|842.2|2
1647195150000|2022-03-13 18:12:30|853.21|842.41|853.21|842.41|853.21|842.41|853.21|842.41|1
1647195160000|2022-03-13 18:12:40|853.07|842.27|852.92|842.12|853.07|842.27|852.92|842.12|2
1647195180000|2022-03-13 18:13:00|852.9|842.1|852.9|842.1|852.9|842.1|852.9|842.1|1
1647195190000|2022-03-13 18:13:10|852.76|841.96|852.76|841.96|852.76|841.96|852.76|841.96|1
1647195200000|2022-03-13 18:13:20|852.89|842.09|852.37|841.57|852.89|842.09|852.37|841.57|4
1647195210000|2022-03-13 18:13:30|852.41|841.61|852.38|841.58|852.8|842|852.38|841.58|7
1647195220000|2022-03-13 18:13:40|852.26|841.46|852.07|841.27|852.26|841.46|852.07|841.27|2
1647195230000|2022-03-13 18:13:50|852.01|841.21|851.91|841.11|852.03|841.23|851.91|841.11|3
1647195240000|2022-03-13 18:14:00|851.83|841.03|851.92|841.12|851.92|841.12|851.83|841.03|5
1647195250000|2022-03-13 18:14:10|851.84|841.04|851.6|840.8|851.92|841.12|851.6|840.8|6
1647195260000|2022-03-13 18:14:20|851.61|840.81|851.22|840.42|851.61|840.81|851.22|840.42|7
1647195270000|2022-03-13 18:14:30|851.27|840.47|851.61|840.81|851.61|840.81|851.22|840.42|9
1647195280000|2022-03-13 18:14:40|851.67|840.87|851.94|841.14|851.94|841.14|851.65|840.85|8
1647195300000|2022-03-13 18:15:00|851.81|841.01|851.92|841.12|851.92|841.12|851.75|840.95|3
1647195320000|2022-03-13 18:15:20|851.86|841.06|851.86|841.06|851.86|841.06|851.86|841.06|1
1647195330000|2022-03-13 18:15:30|851.94|841.14|852.01|841.21|852.01|841.21|851.94|841.14|2
1647195360000|2022-03-13 18:16:00|852.17|841.37|851.92|841.12|852.17|841.37|851.92|841.12|2
1647195370000|2022-03-13 18:16:10|851.88|841.08|851.73|840.93|851.94|841.14|851.73|840.93|6
1647195390000|2022-03-13 18:16:30|851.44|840.64|851.77|840.97|851.77|840.97|851.44|840.64|6
1647195400000|2022-03-13 18:16:40|851.55|840.75|851.55|840.75|851.55|840.75|851.55|840.75|1
1647195420000|2022-03-13 18:17:00|851.51|840.71|851.51|840.71|851.51|840.71|851.51|840.71|1
1647195430000|2022-03-13 18:17:10|851.53|840.73|851.9|841.1|851.9|841.1|851.53|840.73|3
1647195440000|2022-03-13 18:17:20|851.91|841.11|851.91|841.11|851.91|841.11|851.91|841.11|1
1647195480000|2022-03-13 18:18:00|851.85|841.05|851.57|840.77|851.85|841.05|851.57|840.77|2
1647195490000|2022-03-13 18:18:10|851.55|840.75|851.55|840.75|851.55|840.75|851.55|840.75|1
1647195500000|2022-03-13 18:18:20|851.49|840.69|851.49|840.69|851.49|840.69|851.49|840.69|1
1647195510000|2022-03-13 18:18:30|851.59|840.79|851.59|840.79|851.59|840.79|851.59|840.79|1
1647195520000|2022-03-13 18:18:40|851.6|840.8|851.45|840.65|851.6|840.8|851.45|840.65|3
1647195550000|2022-03-13 18:19:10|851.34|840.54|851.34|840.54|851.34|840.54|851.34|840.54|1
1647195600000|2022-03-13 18:20:00|851.41|840.61|851.41|840.61|851.41|840.61|851.41|840.61|1
1647195610000|2022-03-13 18:20:10|851.5|840.7|851.5|840.7|851.5|840.7|851.5|840.7|1
1647195620000|2022-03-13 18:20:20|851.59|840.79|851.49|840.69|851.59|840.79|851.49|840.69|2
1647195630000|2022-03-13 18:20:30|851.29|840.49|851.29|840.49|851.29|840.49|851.29|840.49|1
1647195640000|2022-03-13 18:20:40|851.13|840.33|851.03|840.23|851.13|840.33|851.03|840.23|2
1647195660000|2022-03-13 18:21:00|851.01|840.21|851.01|840.21|851.01|840.21|851.01|840.21|1
1647195670000|2022-03-13 18:21:10|851.09|840.29|851.85|841.05|851.85|841.05|851.09|840.29|6
1647195680000|2022-03-13 18:21:20|851.78|840.98|851.42|840.62|851.78|840.98|851.39|840.59|3
1647195700000|2022-03-13 18:21:40|851.43|840.63|851.43|840.63|851.43|840.63|851.43|840.63|1
1647195720000|2022-03-13 18:22:00|851.53|840.73|851.89|841.09|851.89|841.09|851.53|840.73|3
1647195750000|2022-03-13 18:22:30|851.34|840.54|851.44|840.64|851.44|840.64|851.34|840.54|2
1647195780000|2022-03-13 18:23:00|851.45|840.65|851.84|841.04|851.84|841.04|851.44|840.64|6
1647195800000|2022-03-13 18:23:20|851.91|841.11|851.91|841.11|851.91|841.11|851.91|841.11|1
1647195810000|2022-03-13 18:23:30|851.93|841.13|851.7|840.9|851.93|841.13|851.7|840.9|3
1647195820000|2022-03-13 18:23:40|851.47|840.67|851.47|840.67|851.47|840.67|851.47|840.67|1
1647195830000|2022-03-13 18:23:50|851.49|840.69|851.67|840.87|851.67|840.87|851.49|840.69|2
1647195840000|2022-03-13 18:24:00|851.88|841.08|851.88|841.08|851.88|841.08|851.88|841.08|1
1647195860000|2022-03-13 18:24:20|851.89|841.09|851.88|841.08|851.89|841.09|851.88|841.08|2
1647195870000|2022-03-13 18:24:30|851.89|841.09|851.88|841.08|851.89|841.09|851.88|841.08|2
1647195880000|2022-03-13 18:24:40|851.81|841.01|851.83|841.03|851.83|841.03|851.79|840.99|5
1647195890000|2022-03-13 18:24:50|851.84|841.04|851.83|841.03|851.84|841.04|851.83|841.03|2
1647195940000|2022-03-13 18:25:40|851.84|841.04|851.84|841.04|851.85|841.05|851.84|841.04|3
1647196000000|2022-03-13 18:26:40|851.89|841.09|851.89|841.09|851.89|841.09|851.89|841.09|1
1647196020000|2022-03-13 18:27:00|851.84|841.04|851.84|841.04|851.85|841.05|851.84|841.04|3
1647196040000|2022-03-13 18:27:20|851.83|841.03|851.83|841.03|851.83|841.03|851.83|841.03|1
1647196060000|2022-03-13 18:27:40|851.87|841.07|851.87|841.07|851.87|841.07|851.87|841.07|1
1647196080000|2022-03-13 18:28:00|851.9|841.1|851.9|841.1|851.9|841.1|851.89|841.09|3
1647196090000|2022-03-13 18:28:10|851.98|841.18|851.98|841.18|851.98|841.18|851.98|841.18|1
1647196100000|2022-03-13 18:28:20|851.99|841.19|851.99|841.19|851.99|841.19|851.99|841.19|1
1647196110000|2022-03-13 18:28:30|852|841.2|852.37|841.57|852.37|841.57|852|841.2|3
1647196140000|2022-03-13 18:29:00|852.19|841.39|851.91|841.11|852.19|841.39|851.91|841.11|3
1647196150000|2022-03-13 18:29:10|851.9|841.1|851.9|841.1|851.9|841.1|851.9|841.1|1
1647196160000|2022-03-13 18:29:20|851.91|841.11|851.16|840.36|851.91|841.11|851.16|840.36|8
1647196180000|2022-03-13 18:29:40|851.15|840.35|850.96|840.16|851.15|840.35|850.79|839.99|9
1647196190000|2022-03-13 18:29:50|850.86|840.06|850.86|840.06|850.86|840.06|850.86|840.06|1
1647196200000|2022-03-13 18:30:00|850.85|840.05|850.86|840.06|850.86|840.06|850.85|840.05|2
1647196240000|2022-03-13 18:30:40|850.85|840.05|850.89|840.09|850.89|840.09|850.85|840.05|4
1647196250000|2022-03-13 18:30:50|850.86|840.06|850.89|840.09|850.89|840.09|850.86|840.06|2
1647196260000|2022-03-13 18:31:00|850.91|840.11|850.91|840.11|850.91|840.11|850.91|840.11|1
1647196270000|2022-03-13 18:31:10|851.05|840.25|850.91|840.11|851.05|840.25|850.91|840.11|2
1647196300000|2022-03-13 18:31:40|850.96|840.16|851.26|840.46|851.26|840.46|850.96|840.16|3
1647196310000|2022-03-13 18:31:50|851.09|840.29|850.96|840.16|851.09|840.29|850.96|840.16|4
1647196320000|2022-03-13 18:32:00|850.9|840.1|850.57|839.77|850.9|840.1|850.57|839.77|2
1647196330000|2022-03-13 18:32:10|850.62|839.82|850.56|839.76|850.62|839.82|850.56|839.76|2
1647196340000|2022-03-13 18:32:20|850.83|840.03|850.84|840.04|850.84|840.04|850.83|840.03|2
1647196370000|2022-03-13 18:32:50|850.88|840.08|851.06|840.26|851.06|840.26|850.88|840.08|3
1647196380000|2022-03-13 18:33:00|851.07|840.27|851.4|840.6|851.4|840.6|851.07|840.27|4
1647196400000|2022-03-13 18:33:20|851.45|840.65|851.77|840.97|851.77|840.97|851.42|840.62|4
1647196440000|2022-03-13 18:34:00|851.81|841.01|851.81|841.01|851.81|841.01|851.81|841.01|1
1647196450000|2022-03-13 18:34:10|851.82|841.02|852.64|841.84|852.64|841.84|851.82|841.02|8
1647196470000|2022-03-13 18:34:30|852.52|841.72|852.24|841.44|852.52|841.72|852.24|841.44|3
1647196480000|2022-03-13 18:34:40|852.18|841.38|852.31|841.51|852.31|841.51|852.18|841.38|4
1647196500000|2022-03-13 18:35:00|852.62|841.82|852.62|841.82|852.62|841.82|852.62|841.82|1
1647196510000|2022-03-13 18:35:10|852.68|841.88|852.68|841.88|852.68|841.88|852.68|841.88|1
1647196520000|2022-03-13 18:35:20|852.58|841.78|852.31|841.51|852.58|841.78|852.15|841.35|6
1647196530000|2022-03-13 18:35:30|852.29|841.49|852.81|842.01|852.81|842.01|852.29|841.49|3
1647196540000|2022-03-13 18:35:40|852.88|842.08|852.88|842.08|852.88|842.08|852.88|842.08|1
1647196560000|2022-03-13 18:36:00|852.81|842.01|852.81|842.01|852.81|842.01|852.81|842.01|1
1647196570000|2022-03-13 18:36:10|852.89|842.09|852.89|842.09|852.89|842.09|852.89|842.09|1
1647196580000|2022-03-13 18:36:20|852.84|842.04|852.84|842.04|852.84|842.04|852.84|842.04|1
1647196600000|2022-03-13 18:36:40|852.98|842.18|852.61|841.81|852.98|842.18|852.57|841.77|6
1647196610000|2022-03-13 18:36:50|852.54|841.74|852.67|841.87|852.67|841.87|852.54|841.74|2
1647196630000|2022-03-13 18:37:10|852.68|841.88|852.65|841.85|852.68|841.88|852.65|841.85|2
1647196670000|2022-03-13 18:37:50|852.58|841.78|852.11|841.31|852.58|841.78|852.11|841.31|5
1647196680000|2022-03-13 18:38:00|851.94|841.14|851.94|841.14|851.94|841.14|851.94|841.14|1
1647196690000|2022-03-13 18:38:10|852|841.2|851.93|841.13|852|841.2|851.93|841.13|2
1647196710000|2022-03-13 18:38:30|851.81|841.01|851.72|840.92|851.81|841.01|851.72|840.92|3
1647196720000|2022-03-13 18:38:40|851.79|840.99|851.64|840.84|851.79|840.99|851.64|840.84|6
1647196740000|2022-03-13 18:39:00|851.16|840.36|851.16|840.36|851.19|840.39|851.16|840.36|3
1647196760000|2022-03-13 18:39:20|851|840.2|851|840.2|851|840.2|851|840.2|1
1647196770000|2022-03-13 18:39:30|851.18|840.38|851.35|840.55|851.35|840.55|851.18|840.38|2
1647196780000|2022-03-13 18:39:40|851.3|840.5|851.78|840.98|851.78|840.98|851.3|840.5|4
1647196800000|2022-03-13 18:40:00|851.89|841.09|851.89|841.09|851.89|841.09|851.89|841.09|1
1647196820000|2022-03-13 18:40:20|851.9|841.1|851.9|841.1|851.9|841.1|851.9|841.1|1
1647196830000|2022-03-13 18:40:30|851.91|841.11|851.96|841.16|851.96|841.16|851.91|841.11|2
1647196870000|2022-03-13 18:41:10|851.9|841.1|851.9|841.1|851.9|841.1|851.9|841.1|1
1647196910000|2022-03-13 18:41:50|851.93|841.13|851.98|841.18|851.98|841.18|851.93|841.13|2
1647196920000|2022-03-13 18:42:00|852.05|841.25|852.05|841.25|852.05|841.25|852.05|841.25|1
1647196950000|2022-03-13 18:42:30|851.96|841.16|851.96|841.16|851.96|841.16|851.96|841.16|1
1647196980000|2022-03-13 18:43:00|851.9|841.1|851.9|841.1|851.9|841.1|851.9|841.1|1
1647196990000|2022-03-13 18:43:10|851.81|841.01|851.27|840.47|851.81|841.01|851.27|840.47|5
1647197010000|2022-03-13 18:43:30|851.23|840.43|851.23|840.43|851.23|840.43|851.23|840.43|1
1647197020000|2022-03-13 18:43:40|851.06|840.26|851.13|840.33|851.13|840.33|851.06|840.26|2
1647197030000|2022-03-13 18:43:50|851.03|840.23|851.03|840.23|851.03|840.23|851.03|840.23|1
1647197040000|2022-03-13 18:44:00|850.97|840.17|850.97|840.17|850.97|840.17|850.97|840.17|1
1647197050000|2022-03-13 18:44:10|851.14|840.34|851.14|840.34|851.14|840.34|851.14|840.34|1
1647197070000|2022-03-13 18:44:30|851.17|840.37|851.1|840.3|851.17|840.37|851.1|840.3|2
1647197080000|2022-03-13 18:44:40|851.13|840.33|851.07|840.27|851.13|840.33|851.07|840.27|2
1647197100000|2022-03-13 18:45:00|851.06|840.26|851.06|840.26|851.06|840.26|851.06|840.26|1
1647197110000|2022-03-13 18:45:10|851.23|840.43|851.46|840.66|851.46|840.66|851.23|840.43|3
1647197140000|2022-03-13 18:45:40|851.38|840.58|851.38|840.58|851.38|840.58|851.38|840.58|1
1647197150000|2022-03-13 18:45:50|851.42|840.62|851.42|840.62|851.42|840.62|851.42|840.62|1
1647197160000|2022-03-13 18:46:00|851.5|840.7|851.91|841.11|851.91|841.11|851.5|840.7|6
1647197170000|2022-03-13 18:46:10|851.95|841.15|851.95|841.15|851.95|841.15|851.95|841.15|1
1647197200000|2022-03-13 18:46:40|852.06|841.26|852.83|842.03|852.83|842.03|852.06|841.26|8
1647197210000|2022-03-13 18:46:50|852.78|841.98|852.84|842.04|852.84|842.04|852.78|841.98|2
1647197220000|2022-03-13 18:47:00|852.89|842.09|852.47|841.67|852.91|842.11|852.39|841.59|5
1647197230000|2022-03-13 18:47:10|852.42|841.62|852.42|841.62|852.42|841.62|852.42|841.62|1
1647197240000|2022-03-13 18:47:20|852.33|841.53|852.25|841.45|852.33|841.53|852.25|841.45|4
1647197250000|2022-03-13 18:47:30|852.12|841.32|852.16|841.36|852.16|841.36|852.12|841.32|2
1647197270000|2022-03-13 18:47:50|852.24|841.44|852.42|841.62|852.42|841.62|852.24|841.44|2
1647197280000|2022-03-13 18:48:00|852.37|841.57|852.37|841.57|852.37|841.57|852.37|841.57|1
1647197300000|2022-03-13 18:48:20|852.4|841.6|852.05|841.25|852.4|841.6|852.05|841.25|3
1647197330000|2022-03-13 18:48:50|852.04|841.24|852.04|841.24|852.04|841.24|852.04|841.24|1
1647197390000|2022-03-13 18:49:50|852.02|841.22|852.02|841.22|852.02|841.22|852.02|841.22|1
1647197400000|2022-03-13 18:50:00|852|841.2|852|841.2|852|841.2|852|841.2|1
1647197440000|2022-03-13 18:50:40|852.11|841.31|852.23|841.43|852.31|841.51|852.11|841.31|3
1647197450000|2022-03-13 18:50:50|852.26|841.46|852.26|841.46|852.26|841.46|852.26|841.46|1
1647197460000|2022-03-13 18:51:00|852.27|841.47|852.27|841.47|852.27|841.47|852.27|841.47|1
1647197500000|2022-03-13 18:51:40|852.37|841.57|852.51|841.71|852.51|841.71|852.27|841.47|4
1647197510000|2022-03-13 18:51:50|852.58|841.78|852.24|841.44|852.58|841.78|852.24|841.44|3
1647197520000|2022-03-13 18:52:00|852.27|841.47|852.27|841.47|852.27|841.47|852.27|841.47|1
1647197530000|2022-03-13 18:52:10|852.18|841.38|852.09|841.29|852.18|841.38|852.09|841.29|2
1647197540000|2022-03-13 18:52:20|852|841.2|852.12|841.32|852.12|841.32|852|841.2|2
1647197570000|2022-03-13 18:52:50|852.16|841.36|852.11|841.31|852.16|841.36|852.11|841.31|2
1647197610000|2022-03-13 18:53:30|852.21|841.41|852.52|841.72|852.52|841.72|852.21|841.41|3
1647197620000|2022-03-13 18:53:40|852.56|841.76|852.56|841.76|852.56|841.76|852.56|841.76|1
1647197630000|2022-03-13 18:53:50|852.8|842|853.02|842.22|853.44|842.64|852.8|842|6
1647197640000|2022-03-13 18:54:00|853.01|842.21|852.91|842.11|853.01|842.21|852.91|842.11|3
1647197690000|2022-03-13 18:54:50|853.01|842.21|852.77|841.97|853.04|842.24|852.77|841.97|5
1647197700000|2022-03-13 18:55:00|852.72|841.92|852.26|841.46|852.72|841.92|852.26|841.46|5
1647197720000|2022-03-13 18:55:20|852.18|841.38|852.34|841.54|852.34|841.54|852.18|841.38|2
1647197740000|2022-03-13 18:55:40|852.53|841.73|852.59|841.79|852.59|841.79|852.53|841.73|2
1647197760000|2022-03-13 18:56:00|852.49|841.69|852.49|841.69|852.49|841.69|852.49|841.69|1
1647197790000|2022-03-13 18:56:30|852.6|841.8|852.82|842.02|852.82|842.02|852.6|841.8|2
1647197800000|2022-03-13 18:56:40|852.91|842.11|852.96|842.16|853.29|842.49|852.91|842.11|5
1647197810000|2022-03-13 18:56:50|852.97|842.17|852.96|842.16|852.97|842.17|852.96|842.16|2
1647197820000|2022-03-13 18:57:00|852.94|842.14|852.94|842.14|852.94|842.14|852.94|842.14|1
1647197830000|2022-03-13 18:57:10|853.05|842.25|853.05|842.25|853.05|842.25|853.05|842.25|1
1647197880000|2022-03-13 18:58:00|853.16|842.36|853.18|842.38|853.18|842.38|853.16|842.36|2
1647197930000|2022-03-13 18:58:50|853.14|842.34|853.14|842.34|853.14|842.34|853.14|842.34|1
1647197950000|2022-03-13 18:59:10|853.17|842.37|853.17|842.37|853.17|842.37|853.17|842.37|1
1647197970000|2022-03-13 18:59:30|853.02|842.22|852.18|841.38|853.02|842.22|852.18|841.38|3
1647198000000|2022-03-13 19:00:00|852.13|841.33|852.8|842|852.8|842|852.13|841.33|8
1647198010000|2022-03-13 19:00:10|852.94|842.14|853.69|842.89|853.69|842.89|852.94|842.14|5
1647198020000|2022-03-13 19:00:20|853.62|842.82|853.52|842.72|853.7|842.9|853.52|842.72|5
1647198030000|2022-03-13 19:00:30|853.63|842.83|853.35|842.55|853.7|842.9|853.21|842.41|7
1647198040000|2022-03-13 19:00:40|853.34|842.54|853.35|842.55|853.35|842.55|853.34|842.54|2
1647198050000|2022-03-13 19:00:50|853.42|842.62|853.34|842.54|853.42|842.62|853.34|842.54|3
1647198070000|2022-03-13 19:01:10|853.18|842.38|853.05|842.25|853.18|842.38|853.05|842.25|3
1647198100000|2022-03-13 19:01:40|853.01|842.21|853.01|842.21|853.01|842.21|853.01|842.21|1
1647198120000|2022-03-13 19:02:00|853.05|842.25|853.01|842.21|853.05|842.25|853.01|842.21|2
1647198130000|2022-03-13 19:02:10|853.06|842.26|852.7|841.9|853.06|842.26|852.7|841.9|3
1647198140000|2022-03-13 19:02:20|852.31|841.51|852.31|841.51|852.31|841.51|852.31|841.51|1
1647198150000|2022-03-13 19:02:30|852.4|841.6|852.4|841.6|852.4|841.6|852.4|841.6|1
1647198160000|2022-03-13 19:02:40|852.2|841.4|852.23|841.43|852.23|841.43|852.2|841.4|2
1647198170000|2022-03-13 19:02:50|852.42|841.62|852.78|841.98|852.78|841.98|852.42|841.62|4
1647198180000|2022-03-13 19:03:00|852.85|842.05|852.73|841.93|852.85|842.05|852.73|841.93|3
1647198240000|2022-03-13 19:04:00|852.68|841.88|852.76|841.96|852.76|841.96|852.68|841.88|3
1647198250000|2022-03-13 19:04:10|852.86|842.06|852.86|842.06|852.86|842.06|852.86|842.06|1
1647198260000|2022-03-13 19:04:20|852.91|842.11|852.84|842.04|852.91|842.11|852.84|842.04|3
1647198270000|2022-03-13 19:04:30|852.85|842.05|852.86|842.06|852.86|842.06|852.85|842.05|2
1647198290000|2022-03-13 19:04:50|852.9|842.1|852.96|842.16|852.96|842.16|852.89|842.09|3
1647198300000|2022-03-13 19:05:00|852.98|842.18|852.98|842.18|852.98|842.18|852.98|842.18|1
1647198310000|2022-03-13 19:05:10|852.97|842.17|852.84|842.04|852.97|842.17|852.84|842.04|3
1647198320000|2022-03-13 19:05:20|852.83|842.03|852.83|842.03|852.83|842.03|852.83|842.03|1
1647198330000|2022-03-13 19:05:30|852.89|842.09|852.91|842.11|852.91|842.11|852.89|842.09|2
1647198340000|2022-03-13 19:05:40|853.05|842.25|853.03|842.23|853.05|842.25|852.97|842.17|3
1647198350000|2022-03-13 19:05:50|852.98|842.18|852.85|842.05|852.98|842.18|852.85|842.05|3
1647198380000|2022-03-13 19:06:20|852.8|842|852.8|842|852.8|842|852.8|842|1
1647198390000|2022-03-13 19:06:30|852.77|841.97|852.77|841.97|852.77|841.97|852.77|841.97|1
1647198410000|2022-03-13 19:06:50|852.68|841.88|852.71|841.91|852.71|841.91|852.68|841.88|2
1647198420000|2022-03-13 19:07:00|852.7|841.9|852.63|841.83|852.7|841.9|852.63|841.83|2
1647198430000|2022-03-13 19:07:10|852.54|841.74|852.2|841.4|852.54|841.74|852.2|841.4|3
1647198460000|2022-03-13 19:07:40|852.09|841.29|852.11|841.31|852.16|841.36|852.09|841.29|5
1647198470000|2022-03-13 19:07:50|852.2|841.4|852.55|841.75|852.55|841.75|852.2|841.4|3
1647198480000|2022-03-13 19:08:00|852.67|841.87|852.67|841.87|852.67|841.87|852.67|841.87|1
1647198490000|2022-03-13 19:08:10|852.66|841.86|852.66|841.86|852.66|841.86|852.66|841.86|1
1647198500000|2022-03-13 19:08:20|852.63|841.83|852.63|841.83|852.63|841.83|852.63|841.83|1
1647198530000|2022-03-13 19:08:50|852.64|841.84|853.61|842.81|853.61|842.81|852.64|841.84|4
1647198540000|2022-03-13 19:09:00|853.78|842.98|853.78|842.98|853.78|842.98|853.78|842.98|1
1647198550000|2022-03-13 19:09:10|853.8|843|853.8|843|853.8|843|853.8|843|1
1647198560000|2022-03-13 19:09:20|853.84|843.04|853.84|843.04|853.84|843.04|853.84|843.04|1
1647198590000|2022-03-13 19:09:50|853.93|843.13|853.93|843.13|853.93|843.13|853.93|843.13|1
1647198600000|2022-03-13 19:10:00|853.97|843.17|853.97|843.17|853.97|843.17|853.97|843.17|1
1647198630000|2022-03-13 19:10:30|854|843.2|854|843.2|854|843.2|854|843.2|1
1647198640000|2022-03-13 19:10:40|853.92|843.12|853.66|842.86|853.92|843.12|853.57|842.77|4
1647198650000|2022-03-13 19:10:50|853.57|842.77|853.41|842.61|853.57|842.77|853.41|842.61|2
1647198660000|2022-03-13 19:11:00|853.34|842.54|853.34|842.54|853.34|842.54|853.34|842.54|1
1647198670000|2022-03-13 19:11:10|853.32|842.52|852.97|842.17|853.32|842.52|852.92|842.12|7
1647198680000|2022-03-13 19:11:20|852.77|841.97|852.77|841.97|852.77|841.97|852.77|841.97|1
1647198690000|2022-03-13 19:11:30|852.91|842.11|852.96|842.16|852.96|842.16|852.91|842.11|2
1647198710000|2022-03-13 19:11:50|852.92|842.12|852.92|842.12|852.92|842.12|852.92|842.12|1
1647198750000|2022-03-13 19:12:30|852.91|842.11|852.79|841.99|852.91|842.11|852.79|841.99|2
1647198760000|2022-03-13 19:12:40|852.84|842.04|852.77|841.97|852.84|842.04|852.77|841.97|2
1647198770000|2022-03-13 19:12:50|852.76|841.96|852.76|841.96|852.76|841.96|852.76|841.96|1
1647198790000|2022-03-13 19:13:10|852.65|841.85|852.21|841.41|852.65|841.85|852.21|841.41|4
1647198830000|2022-03-13 19:13:50|852.17|841.37|852.54|841.74|852.54|841.74|851.95|841.15|6
1647198840000|2022-03-13 19:14:00|852.62|841.82|852.49|841.69|852.62|841.82|852.49|841.69|2
1647198850000|2022-03-13 19:14:10|852.53|841.73|852.64|841.84|852.64|841.84|852.53|841.73|2
1647198870000|2022-03-13 19:14:30|852.62|841.82|852.46|841.66|852.62|841.82|852.46|841.66|2
1647198880000|2022-03-13 19:14:40|852.39|841.59|852.62|841.82|852.62|841.82|852.39|841.59|2
1647198890000|2022-03-13 19:14:50|852.59|841.79|852.47|841.67|852.59|841.79|852.47|841.67|2
1647198900000|2022-03-13 19:15:00|852.59|841.79|852.64|841.84|852.64|841.84|852.59|841.79|2
1647198910000|2022-03-13 19:15:10|852.5|841.7|852.85|842.05|852.85|842.05|852.43|841.63|5
1647198920000|2022-03-13 19:15:20|852.96|842.16|852.61|841.81|852.96|842.16|852.61|841.81|3
1647198930000|2022-03-13 19:15:30|852.48|841.68|852.49|841.69|852.49|841.69|852.48|841.68|2
1647198950000|2022-03-13 19:15:50|852.4|841.6|852.76|841.96|852.76|841.96|852.4|841.6|3
1647198980000|2022-03-13 19:16:20|852.89|842.09|852.89|842.09|852.89|842.09|852.89|842.09|1
1647199000000|2022-03-13 19:16:40|852.82|842.02|852.82|842.02|852.82|842.02|852.82|842.02|1
1647199040000|2022-03-13 19:17:20|852.83|842.03|852.83|842.03|852.83|842.03|852.83|842.03|1
1647199050000|2022-03-13 19:17:30|852.86|842.06|852.86|842.06|852.86|842.06|852.85|842.05|3
1647199060000|2022-03-13 19:17:40|852.85|842.05|852.89|842.09|852.89|842.09|852.85|842.05|2
1647199070000|2022-03-13 19:17:50|852.99|842.19|853.06|842.26|853.06|842.26|852.99|842.19|2
1647199080000|2022-03-13 19:18:00|853.34|842.54|853.73|842.93|853.73|842.93|853.34|842.54|4
1647199090000|2022-03-13 19:18:10|853.72|842.92|853.65|842.85|853.72|842.92|853.65|842.85|4
1647199100000|2022-03-13 19:18:20|853.82|843.02|853.82|843.02|853.82|843.02|853.82|843.02|1
1647199120000|2022-03-13 19:18:40|853.7|842.9|853.08|842.28|853.7|842.9|853.08|842.28|5
1647199130000|2022-03-13 19:18:50|853.07|842.27|853.08|842.28|853.08|842.28|853.07|842.27|2
1647199140000|2022-03-13 19:19:00|852.97|842.17|852.97|842.17|852.97|842.17|852.97|842.17|1
1647199150000|2022-03-13 19:19:10|852.98|842.18|852.98|842.18|852.98|842.18|852.98|842.18|1
1647199180000|2022-03-13 19:19:40|852.97|842.17|852.97|842.17|852.97|842.17|852.97|842.17|1
1647199200000|2022-03-13 19:20:00|852.95|842.15|852.95|842.15|852.95|842.15|852.95|842.15|1
1647199210000|2022-03-13 19:20:10|852.71|841.91|852.58|841.78|852.71|841.91|852.58|841.78|2
1647199220000|2022-03-13 19:20:20|852.52|841.72|852.36|841.56|852.52|841.72|852.3|841.5|4
1647199230000|2022-03-13 19:20:30|852.28|841.48|852.26|841.46|852.28|841.48|852.26|841.46|3
1647199240000|2022-03-13 19:20:40|852.28|841.48|852.26|841.46|852.28|841.48|852.26|841.46|2
1647199260000|2022-03-13 19:21:00|852.2|841.4|852.01|841.21|852.2|841.4|852.01|841.21|2
1647199290000|2022-03-13 19:21:30|851.92|841.12|851.11|840.31|851.92|841.12|851.11|840.31|6
1647199300000|2022-03-13 19:21:40|851.09|840.29|851.03|840.23|851.09|840.29|851.03|840.23|2
1647199320000|2022-03-13 19:22:00|850.92|840.12|850.9|840.1|850.92|840.12|850.9|840.1|3
1647199330000|2022-03-13 19:22:10|850.89|840.09|850.73|839.93|850.89|840.09|850.73|839.93|2
1647199340000|2022-03-13 19:22:20|850.66|839.86|850.89|840.09|850.89|840.09|850.66|839.86|3
1647199350000|2022-03-13 19:22:30|850.88|840.08|850.89|840.09|850.89|840.09|850.88|840.08|2
1647199360000|2022-03-13 19:22:40|850.7|839.9|850.7|839.9|850.7|839.9|850.68|839.88|3
1647199400000|2022-03-13 19:23:20|850.63|839.83|850.63|839.83|850.63|839.83|850.63|839.83|1
1647199450000|2022-03-13 19:24:10|850.89|840.09|850.89|840.09|850.89|840.09|850.89|840.09|1
1647199460000|2022-03-13 19:24:20|850.61|839.81|850.61|839.81|850.61|839.81|850.61|839.81|1
1647199470000|2022-03-13 19:24:30|850.89|840.09|850.89|840.09|850.89|840.09|850.89|840.09|1
1647199490000|2022-03-13 19:24:50|850.9|840.1|850.9|840.1|850.9|840.1|850.9|840.1|1
1647199500000|2022-03-13 19:25:00|850.91|840.11|850.9|840.1|850.91|840.11|850.9|840.1|2
1647199520000|2022-03-13 19:25:20|850.94|840.14|850.94|840.14|850.94|840.14|850.94|840.14|1
1647199530000|2022-03-13 19:25:30|850.98|840.18|850.98|840.18|850.98|840.18|850.98|840.18|1
1647199550000|2022-03-13 19:25:50|851.18|840.38|851.52|840.72|851.71|840.91|851.18|840.38|11
1647199560000|2022-03-13 19:26:00|851.26|840.46|851.26|840.46|851.26|840.46|851.26|840.46|1
1647199580000|2022-03-13 19:26:20|851.18|840.38|851.18|840.38|851.18|840.38|851.18|840.38|1
1647199590000|2022-03-13 19:26:30|851.13|840.33|851.13|840.33|851.13|840.33|851.13|840.33|1
1647199620000|2022-03-13 19:27:00|850.9|840.1|850.9|840.1|850.9|840.1|850.9|840.1|1
1647199630000|2022-03-13 19:27:10|850.89|840.09|850.28|839.48|850.89|840.09|850.28|839.48|3
1647199660000|2022-03-13 19:27:40|850.24|839.44|849.97|839.17|850.24|839.44|849.97|839.17|3
1647199670000|2022-03-13 19:27:50|849.93|839.13|849.24|838.44|849.93|839.13|849.24|838.44|6
1647199680000|2022-03-13 19:28:00|849.18|838.38|849.79|838.99|849.79|838.99|849.18|838.38|4
1647199690000|2022-03-13 19:28:10|849.89|839.09|849.91|839.11|849.91|839.11|849.89|839.09|2
1647199700000|2022-03-13 19:28:20|849.89|839.09|850.02|839.22|850.02|839.22|849.89|839.09|4
1647199710000|2022-03-13 19:28:30|850.03|839.23|850.03|839.23|850.03|839.23|850.03|839.23|1
1647199720000|2022-03-13 19:28:40|850.02|839.22|849.98|839.18|850.03|839.23|849.98|839.18|3
1647199740000|2022-03-13 19:29:00|850.13|839.33|850.67|839.87|850.67|839.87|850.13|839.33|4
1647199750000|2022-03-13 19:29:10|850.55|839.75|850.74|839.94|850.74|839.94|850.55|839.75|2
1647199760000|2022-03-13 19:29:20|850.87|840.07|850.82|840.02|850.87|840.07|850.82|840.02|2
1647199770000|2022-03-13 19:29:30|850.62|839.82|850.42|839.62|850.62|839.82|850.42|839.62|2
1647199800000|2022-03-13 19:30:00|850.38|839.58|850.38|839.58|850.38|839.58|850.38|839.58|1
1647199810000|2022-03-13 19:30:10|850.35|839.55|850.02|839.22|850.35|839.55|850.02|839.22|4
1647199820000|2022-03-13 19:30:20|849.85|839.05|849.85|839.05|849.85|839.05|849.85|839.05|1
1647199860000|2022-03-13 19:31:00|849.9|839.1|849.9|839.1|849.9|839.1|849.9|839.1|1
1647199880000|2022-03-13 19:31:20|849.87|839.07|850.45|839.65|850.45|839.65|849.87|839.07|3
1647199890000|2022-03-13 19:31:30|850.63|839.83|850.42|839.62|850.81|840.01|850.42|839.62|5
1647199900000|2022-03-13 19:31:40|850.43|839.63|850.43|839.63|850.43|839.63|850.43|839.63|1
1647199910000|2022-03-13 19:31:50|850.62|839.82|850.43|839.63|850.81|840.01|850.43|839.63|6
1647199920000|2022-03-13 19:32:00|850.62|839.82|850.81|840.01|850.81|840.01|850.62|839.82|2
1647199930000|2022-03-13 19:32:10|850.62|839.82|850.81|840.01|850.81|840.01|850.62|839.82|2
1647199940000|2022-03-13 19:32:20|850.8|840|850.8|840|850.8|840|850.8|840|1
1647200000000|2022-03-13 19:33:20|850.7|839.9|850.72|839.92|850.72|839.92|850.7|839.9|2
1647200010000|2022-03-13 19:33:30|850.84|840.04|850.84|840.04|850.84|840.04|850.84|840.04|1
1647200040000|2022-03-13 19:34:00|850.86|840.06|850.79|839.99|850.86|840.06|850.79|839.99|4
1647200060000|2022-03-13 19:34:20|850.78|839.98|850.78|839.98|850.78|839.98|850.78|839.98|1
1647200080000|2022-03-13 19:34:40|850.77|839.97|850.77|839.97|850.77|839.97|850.77|839.97|1
1647200100000|2022-03-13 19:35:00|850.7|839.9|850.7|839.9|850.7|839.9|850.7|839.9|1
1647200110000|2022-03-13 19:35:10|850.69|839.89|850.69|839.89|850.69|839.89|850.69|839.89|1
1647200120000|2022-03-13 19:35:20|850.65|839.85|850.16|839.36|850.65|839.85|850.16|839.36|4
1647200130000|2022-03-13 19:35:30|849.81|839.01|849.81|839.01|849.81|839.01|849.81|839.01|1
1647200140000|2022-03-13 19:35:40|849.8|839|849.9|839.1|849.9|839.1|849.78|838.98|3
1647200150000|2022-03-13 19:35:50|849.78|838.98|850.06|839.26|850.06|839.26|849.78|838.98|3
1647200160000|2022-03-13 19:36:00|850.24|839.44|850.24|839.44|850.24|839.44|850.24|839.44|1
1647200180000|2022-03-13 19:36:20|850.3|839.5|850.48|839.68|850.48|839.68|850.3|839.5|2
1647200200000|2022-03-13 19:36:40|850.38|839.58|849.93|839.13|850.38|839.58|849.93|839.13|4
1647200220000|2022-03-13 19:37:00|849.87|839.07|849.87|839.07|849.87|839.07|849.87|839.07|1
1647200230000|2022-03-13 19:37:10|849.84|839.04|849.96|839.16|849.96|839.16|849.74|838.94|3
1647200250000|2022-03-13 19:37:30|849.88|839.08|849.74|838.94|849.88|839.08|849.74|838.94|2
1647200260000|2022-03-13 19:37:40|849.9|839.1|849.73|838.93|849.9|839.1|849.73|838.93|2
1647200270000|2022-03-13 19:37:50|849.85|839.05|849.85|839.05|849.85|839.05|849.85|839.05|1
1647200280000|2022-03-13 19:38:00|849.98|839.18|849.98|839.18|849.98|839.18|849.98|839.18|1
1647200300000|2022-03-13 19:38:20|849.9|839.1|849.9|839.1|849.9|839.1|849.9|839.1|1
1647200310000|2022-03-13 19:38:30|849.76|838.96|849.76|838.96|849.76|838.96|849.76|838.96|1
1647200320000|2022-03-13 19:38:40|849.9|839.1|849.9|839.1|849.9|839.1|849.9|839.1|1
1647200340000|2022-03-13 19:39:00|849.84|839.04|849.84|839.04|849.84|839.04|849.84|839.04|1
1647200360000|2022-03-13 19:39:20|849.68|838.88|849.49|838.69|849.68|838.88|849.49|838.69|2
1647200370000|2022-03-13 19:39:30|849.4|838.6|848.99|838.19|849.4|838.6|848.99|838.19|7
1647200380000|2022-03-13 19:39:40|848.91|838.11|848.93|838.13|848.93|838.13|848.91|838.11|2
1647200390000|2022-03-13 19:39:50|849.03|838.23|849.73|838.93|849.73|838.93|849.03|838.23|5
1647200410000|2022-03-13 19:40:10|849.55|838.75|849.05|838.25|849.55|838.75|849.03|838.23|6
1647200460000|2022-03-13 19:41:00|848.99|838.19|848.99|838.19|848.99|838.19|848.99|838.19|1
1647200470000|2022-03-13 19:41:10|848.98|838.18|848.98|838.18|848.98|838.18|848.98|838.18|1
1647200480000|2022-03-13 19:41:20|848.96|838.16|848.92|838.12|848.97|838.17|848.92|838.12|3
1647200490000|2022-03-13 19:41:30|848.91|838.11|848.4|837.6|848.91|838.11|848.4|837.6|4
1647200500000|2022-03-13 19:41:40|848.58|837.78|848.13|837.33|848.76|837.96|848.13|837.33|6
1647200510000|2022-03-13 19:41:50|848.06|837.26|848.33|837.53|848.33|837.53|848.06|837.26|3
1647200520000|2022-03-13 19:42:00|848.27|837.47|848.28|837.48|848.28|837.48|848.27|837.47|2
1647200530000|2022-03-13 19:42:10|848.14|837.34|847.98|837.18|848.14|837.34|847.98|837.18|2
1647200540000|2022-03-13 19:42:20|848.03|837.23|848.03|837.23|848.03|837.23|848.03|837.23|1
1647200570000|2022-03-13 19:42:50|847.93|837.13|847.55|836.75|847.93|837.13|847.55|836.75|4
1647200580000|2022-03-13 19:43:00|847.21|836.41|847.13|836.33|847.21|836.41|847.13|836.33|2
1647200590000|2022-03-13 19:43:10|847.25|836.45|847.76|836.96|847.76|836.96|847.25|836.45|4
1647200620000|2022-03-13 19:43:40|847.92|837.12|847.92|837.12|847.92|837.12|847.92|837.12|1
1647200630000|2022-03-13 19:43:50|847.96|837.16|848.21|837.41|848.21|837.41|847.96|837.16|3
1647200640000|2022-03-13 19:44:00|848.25|837.45|848.72|837.92|848.72|837.92|848.25|837.45|3
1647200650000|2022-03-13 19:44:10|848.53|837.73|848.17|837.37|848.53|837.73|848.17|837.37|3
1647200680000|2022-03-13 19:44:40|848.27|837.47|848.27|837.47|848.27|837.47|848.27|837.47|1
1647200690000|2022-03-13 19:44:50|848.14|837.34|848.14|837.34|848.14|837.34|848.14|837.34|1
1647200700000|2022-03-13 19:45:00|848.05|837.25|848.05|837.25|848.05|837.25|848.05|837.25|1
1647200710000|2022-03-13 19:45:10|847.92|837.12|847.66|836.86|847.92|837.12|847.66|836.86|3
1647200720000|2022-03-13 19:45:20|847.67|836.87|847.3|836.5|847.67|836.87|847.3|836.5|3
1647200730000|2022-03-13 19:45:30|847.26|836.46|847.32|836.52|847.33|836.53|847.25|836.45|5
1647200740000|2022-03-13 19:45:40|847.07|836.27|847.07|836.27|847.07|836.27|847.07|836.27|1
1647200750000|2022-03-13 19:45:50|847.11|836.31|847.09|836.29|847.11|836.31|847.09|836.29|2
1647200760000|2022-03-13 19:46:00|847.01|836.21|847.01|836.21|847.01|836.21|847.01|836.21|1
1647200770000|2022-03-13 19:46:10|847.05|836.25|847.05|836.25|847.05|836.25|847.05|836.25|1
1647200780000|2022-03-13 19:46:20|847.01|836.21|847.01|836.21|847.01|836.21|847.01|836.21|1
1647200830000|2022-03-13 19:47:10|847.06|836.26|847.2|836.4|847.58|836.78|847.06|836.26|8
1647200880000|2022-03-13 19:48:00|847.16|836.36|847.19|836.39|847.19|836.39|847.16|836.36|2
1647200930000|2022-03-13 19:48:50|847.1|836.3|847.1|836.3|847.1|836.3|847.1|836.3|1
1647200940000|2022-03-13 19:49:00|847.02|836.22|847.02|836.22|847.02|836.22|847.02|836.22|1
1647201000000|2022-03-13 19:50:00|847|836.2|847.04|836.24|847.04|836.24|847|836.2|2
1647201010000|2022-03-13 19:50:10|847.03|836.23|847.01|836.21|847.03|836.23|847.01|836.21|2
1647201050000|2022-03-13 19:50:50|847.09|836.29|847.09|836.29|847.09|836.29|847.09|836.29|1
1647201060000|2022-03-13 19:51:00|846.96|836.16|846.96|836.16|846.96|836.16|846.96|836.16|1
1647201090000|2022-03-13 19:51:30|846.93|836.13|846.96|836.16|846.97|836.17|846.93|836.13|3
1647201100000|2022-03-13 19:51:40|847.06|836.26|847.06|836.26|847.06|836.26|847.06|836.26|1
1647201110000|2022-03-13 19:51:50|847.25|836.45|847.42|836.62|847.42|836.62|847.25|836.45|3
1647201120000|2022-03-13 19:52:00|847.36|836.56|847.1|836.3|847.36|836.56|847.1|836.3|3
1647201170000|2022-03-13 19:52:50|847.2|836.4|847.1|836.3|847.2|836.4|847.1|836.3|3
1647201180000|2022-03-13 19:53:00|846.97|836.17|846.97|836.17|846.97|836.17|846.97|836.17|1
1647201200000|2022-03-13 19:53:20|846.86|836.06|846.86|836.06|846.86|836.06|846.86|836.06|1
1647201220000|2022-03-13 19:53:40|846.84|836.04|846.84|836.04|846.84|836.04|846.84|836.04|1
1647201230000|2022-03-13 19:53:50|846.97|836.17|846.97|836.17|846.97|836.17|846.97|836.17|1
1647201240000|2022-03-13 19:54:00|846.9|836.1|846.9|836.1|846.9|836.1|846.9|836.1|1
1647201250000|2022-03-13 19:54:10|846.93|836.13|846.88|836.08|846.93|836.13|846.88|836.08|2
1647201260000|2022-03-13 19:54:20|846.86|836.06|846.86|836.06|846.86|836.06|846.86|836.06|1
1647201280000|2022-03-13 19:54:40|846.85|836.05|846.85|836.05|846.85|836.05|846.85|836.05|1
1647201300000|2022-03-13 19:55:00|847.04|836.24|847.04|836.24|847.04|836.24|847.04|836.24|1
1647201310000|2022-03-13 19:55:10|846.79|835.99|846.61|835.81|846.79|835.99|846.61|835.81|2
1647201320000|2022-03-13 19:55:20|846.79|835.99|846.72|835.92|846.79|835.99|846.72|835.92|2
1647201330000|2022-03-13 19:55:30|846.75|835.95|846.75|835.95|846.75|835.95|846.75|835.95|1
1647201340000|2022-03-13 19:55:40|846.89|836.09|846.89|836.09|846.89|836.09|846.89|836.09|1
1647201360000|2022-03-13 19:56:00|846.9|836.1|846.9|836.1|846.9|836.1|846.9|836.1|1
1647201380000|2022-03-13 19:56:20|847|836.2|847.35|836.55|847.35|836.55|847|836.2|3
1647201390000|2022-03-13 19:56:30|847.37|836.57|847.37|836.57|847.37|836.57|847.13|836.33|3
1647201400000|2022-03-13 19:56:40|847.13|836.33|846.76|835.96|847.13|836.33|846.76|835.96|6
1647201410000|2022-03-13 19:56:50|846.87|836.07|846.86|836.06|847.01|836.21|846.86|836.06|3
1647201420000|2022-03-13 19:57:00|846.9|836.1|846.9|836.1|846.9|836.1|846.9|836.1|1
1647201460000|2022-03-13 19:57:40|846.84|836.04|846.3|835.5|846.84|836.04|846.3|835.5|3
1647201470000|2022-03-13 19:57:50|846.37|835.57|844.94|834.14|846.37|835.57|844.92|834.12|11
1647201480000|2022-03-13 19:58:00|844.98|834.18|845.55|834.75|845.6|834.8|844.96|834.16|6
1647201490000|2022-03-13 19:58:10|845.54|834.74|845.56|834.76|845.56|834.76|845.54|834.74|2
1647201500000|2022-03-13 19:58:20|845.76|834.96|845.76|834.96|845.76|834.96|845.76|834.96|1
1647201510000|2022-03-13 19:58:30|845.78|834.98|844.97|834.17|845.78|834.98|844.97|834.17|6
1647201520000|2022-03-13 19:58:40|845.15|834.35|845.75|834.95|845.75|834.95|845.15|834.35|6
1647201530000|2022-03-13 19:58:50|845.76|834.96|845.76|834.96|845.76|834.96|845.76|834.96|1
1647201550000|2022-03-13 19:59:10|845.73|834.93|845.73|834.93|845.73|834.93|845.73|834.93|1
1647201580000|2022-03-13 19:59:40|845.76|834.96|845.77|834.97|845.77|834.97|845.76|834.96|2
1647201590000|2022-03-13 19:59:50|845.75|834.95|845.79|834.99|845.79|834.99|845.75|834.95|2
1647201600000|2022-03-13 20:00:00|845.65|834.85|844.83|834.03|845.65|834.85|844.83|834.03|8
1647201610000|2022-03-13 20:00:10|844.9|834.1|844.29|833.49|844.9|834.1|844.29|833.49|5
1647201620000|2022-03-13 20:00:20|844.22|833.42|843.89|833.09|844.22|833.42|843.7|832.9|13
1647201630000|2022-03-13 20:00:30|843.96|833.16|844.63|833.83|844.63|833.83|843.96|833.16|5
1647201640000|2022-03-13 20:00:40|844.54|833.74|844.63|833.83|844.63|833.83|844.54|833.74|2
1647201650000|2022-03-13 20:00:50|844.54|833.74|844.63|833.83|844.63|833.83|844.54|833.74|2
1647201660000|2022-03-13 20:01:00|844.8|834|844.8|834|844.8|834|844.8|834|1
1647201670000|2022-03-13 20:01:10|844.75|833.95|844.82|834.02|844.82|834.02|844.75|833.95|2
1647201690000|2022-03-13 20:01:30|844.89|834.09|844.89|834.09|844.89|834.09|844.89|834.09|1
1647201700000|2022-03-13 20:01:40|844.88|834.08|844.36|833.56|844.89|834.09|844.36|833.56|5
1647201710000|2022-03-13 20:01:50|844.2|833.4|844.2|833.4|844.2|833.4|844.2|833.4|1
1647201720000|2022-03-13 20:02:00|844.03|833.23|843.93|833.13|844.03|833.23|843.93|833.13|2
1647201730000|2022-03-13 20:02:10|843.92|833.12|843.92|833.12|843.92|833.12|843.92|833.12|1
1647201740000|2022-03-13 20:02:20|843.95|833.15|843.95|833.15|843.95|833.15|843.95|833.15|1
1647201750000|2022-03-13 20:02:30|843.91|833.11|843.91|833.11|843.91|833.11|843.91|833.11|1
1647201780000|2022-03-13 20:03:00|843.92|833.12|843.92|833.12|843.92|833.12|843.92|833.12|1
1647201790000|2022-03-13 20:03:10|844.06|833.26|844.23|833.43|844.23|833.43|844.06|833.26|2
1647201800000|2022-03-13 20:03:20|844.39|833.59|844.2|833.4|844.39|833.59|844.2|833.4|2
1647201810000|2022-03-13 20:03:30|844.02|833.22|844.02|833.22|844.02|833.22|844.02|833.22|1
1647201820000|2022-03-13 20:03:40|843.91|833.11|843.91|833.11|843.91|833.11|843.91|833.11|1
1647201830000|2022-03-13 20:03:50|843.9|833.1|843.9|833.1|843.9|833.1|843.9|833.1|1
1647201870000|2022-03-13 20:04:30|843.91|833.11|843.91|833.11|843.91|833.11|843.91|833.11|1
1647201880000|2022-03-13 20:04:40|843.9|833.1|843.9|833.1|843.9|833.1|843.9|833.1|1
1647201920000|2022-03-13 20:05:20|843.88|833.08|843.88|833.08|843.88|833.08|843.88|833.08|1
1647201930000|2022-03-13 20:05:30|843.81|833.01|843.81|833.01|843.81|833.01|843.81|833.01|1
1647201940000|2022-03-13 20:05:40|843.89|833.09|843.96|833.16|843.96|833.16|843.81|833.01|4
1647201950000|2022-03-13 20:05:50|844.26|833.46|844.52|833.72|844.52|833.72|844.26|833.46|5
1647201960000|2022-03-13 20:06:00|844.45|833.65|844.45|833.65|844.45|833.65|844.45|833.65|1
1647201970000|2022-03-13 20:06:10|844.5|833.7|844.5|833.7|844.5|833.7|844.5|833.7|1
1647201990000|2022-03-13 20:06:30|844.52|833.72|844.7|833.9|844.7|833.9|844.52|833.72|2
1647202000000|2022-03-13 20:06:40|844.58|833.78|844.05|833.25|844.58|833.78|843.89|833.09|11
1647202010000|2022-03-13 20:06:50|843.89|833.09|843.83|833.03|844.05|833.25|843.76|832.96|5
1647202020000|2022-03-13 20:07:00|843.91|833.11|844.3|833.5|844.45|833.65|843.91|833.11|6
1647202030000|2022-03-13 20:07:10|844.25|833.45|844.5|833.7|844.5|833.7|844.25|833.45|2
1647202040000|2022-03-13 20:07:20|844.51|833.71|844.12|833.32|844.51|833.71|844.12|833.32|4
1647202050000|2022-03-13 20:07:30|844.22|833.42|844.12|833.32|844.27|833.47|844.12|833.32|4
1647202060000|2022-03-13 20:07:40|844.22|833.42|844.27|833.47|844.27|833.47|844.22|833.42|2
1647202070000|2022-03-13 20:07:50|844.22|833.42|844.22|833.42|844.22|833.42|844.12|833.32|3
1647202080000|2022-03-13 20:08:00|844.27|833.47|844.2|833.4|844.27|833.47|844.2|833.4|2
1647202100000|2022-03-13 20:08:20|844.22|833.42|844.15|833.35|844.22|833.42|844.08|833.28|6
1647202110000|2022-03-13 20:08:30|844.22|833.42|844.02|833.22|844.22|833.42|844.02|833.22|4
1647202120000|2022-03-13 20:08:40|843.95|833.15|843.95|833.15|843.95|833.15|843.95|833.15|1
1647202130000|2022-03-13 20:08:50|843.75|832.95|843.75|832.95|843.75|832.95|843.75|832.95|1
1647202140000|2022-03-13 20:09:00|843.7|832.9|843.7|832.9|843.7|832.9|843.7|832.9|1
1647202150000|2022-03-13 20:09:10|843.65|832.85|843.57|832.77|843.65|832.85|843.4|832.6|4
1647202170000|2022-03-13 20:09:30|843.52|832.72|843.52|832.72|843.52|832.72|843.52|832.72|1
1647202180000|2022-03-13 20:09:40|843.62|832.82|843.81|833.01|843.81|833.01|843.62|832.82|2
1647202200000|2022-03-13 20:10:00|843.78|832.98|843.78|832.98|843.78|832.98|843.78|832.98|1
1647202210000|2022-03-13 20:10:10|843.86|833.06|844.16|833.36|844.16|833.36|843.86|833.06|3
1647202220000|2022-03-13 20:10:20|843.93|833.13|843.44|832.64|843.93|833.13|843.44|832.64|5
1647202230000|2022-03-13 20:10:30|843.3|832.5|842.74|831.94|843.3|832.5|842.37|831.57|13
1647202240000|2022-03-13 20:10:40|842.37|831.57|842.84|832.04|842.84|832.04|842.37|831.57|3
1647202250000|2022-03-13 20:10:50|843.02|832.22|842.52|831.72|843.02|832.22|842.52|831.72|5
1647202260000|2022-03-13 20:11:00|842.56|831.76|842.6|831.8|842.6|831.8|842.56|831.76|2
1647202270000|2022-03-13 20:11:10|842.52|831.72|842.52|831.72|842.52|831.72|842.52|831.72|1
1647202280000|2022-03-13 20:11:20|842.79|831.99|842.97|832.17|843.05|832.25|842.79|831.99|6
1647202300000|2022-03-13 20:11:40|842.94|832.14|842.94|832.14|842.94|832.14|842.94|832.14|1
1647202320000|2022-03-13 20:12:00|842.93|832.13|842.93|832.13|842.93|832.13|842.93|832.13|1
1647202340000|2022-03-13 20:12:20|842.91|832.11|842.91|832.11|842.91|832.11|842.91|832.11|1
1647202360000|2022-03-13 20:12:40|842.87|832.07|842.87|832.07|842.87|832.07|842.87|832.07|1
1647202370000|2022-03-13 20:12:50|842.86|832.06|842.86|832.06|842.86|832.06|842.86|832.06|1
1647202380000|2022-03-13 20:13:00|842.69|831.89|842.69|831.89|842.69|831.89|842.69|831.89|1
1647202390000|2022-03-13 20:13:10|842.71|831.91|843.58|832.78|843.58|832.78|842.71|831.91|5
1647202400000|2022-03-13 20:13:20|843.48|832.68|843.12|832.32|843.48|832.68|843.12|832.32|2
1647202410000|2022-03-13 20:13:30|842.88|832.08|842.87|832.07|842.88|832.08|842.87|832.07|2
1647202420000|2022-03-13 20:13:40|842.71|831.91|842.59|831.79|842.71|831.91|842.59|831.79|2
1647202430000|2022-03-13 20:13:50|842.71|831.91|842.38|831.58|842.71|831.91|842.26|831.46|10
1647202440000|2022-03-13 20:14:00|842.24|831.44|842.1|831.3|842.24|831.44|842.1|831.3|5
1647202450000|2022-03-13 20:14:10|842.03|831.23|841.76|830.96|842.03|831.23|841.76|830.96|2
1647202460000|2022-03-13 20:14:20|841.62|830.82|842.12|831.32|842.12|831.32|841.62|830.82|4
1647202470000|2022-03-13 20:14:30|842.3|831.5|842.51|831.71|842.51|831.71|842.3|831.5|2
1647202480000|2022-03-13 20:14:40|842.53|831.73|842.53|831.73|842.53|831.73|842.53|831.73|1
1647202490000|2022-03-13 20:14:50|842.52|831.72|842.54|831.74|842.86|832.06|842.52|831.72|6
1647202500000|2022-03-13 20:15:00|842.66|831.86|842.66|831.86|842.66|831.86|842.66|831.86|1
1647202510000|2022-03-13 20:15:10|842.75|831.95|843.05|832.25|843.07|832.27|842.75|831.95|5
1647202520000|2022-03-13 20:15:20|843.07|832.27|843.23|832.43|843.24|832.44|843.07|832.27|4
1647202540000|2022-03-13 20:15:40|843.31|832.51|843.15|832.35|843.31|832.51|843.15|832.35|2
1647202550000|2022-03-13 20:15:50|843.11|832.31|843.26|832.46|843.31|832.51|843.11|832.31|4
1647202560000|2022-03-13 20:16:00|843.31|832.51|843.75|832.95|843.75|832.95|843.29|832.49|7
1647202570000|2022-03-13 20:16:10|843.72|832.92|844.32|833.52|844.32|833.52|843.72|832.92|7
1647202580000|2022-03-13 20:16:20|844.63|833.83|844.81|834.01|844.81|834.01|844.63|833.83|4
1647202610000|2022-03-13 20:16:50|844.77|833.97|844.89|834.09|844.89|834.09|844.77|833.97|3
1647202620000|2022-03-13 20:17:00|844.88|834.08|844.86|834.06|844.88|834.08|844.86|834.06|2
1647202630000|2022-03-13 20:17:10|844.83|834.03|844.79|833.99|844.84|834.04|844.35|833.55|5
1647202640000|2022-03-13 20:17:20|844.7|833.9|844.82|834.02|844.83|834.03|844.7|833.9|4
1647202660000|2022-03-13 20:17:40|844.83|834.03|844.83|834.03|844.83|834.03|844.83|834.03|1
1647202680000|2022-03-13 20:18:00|844.89|834.09|844.89|834.09|844.89|834.09|844.89|834.09|1
1647202710000|2022-03-13 20:18:30|844.88|834.08|844.88|834.08|844.89|834.09|844.88|834.08|3
1647202740000|2022-03-13 20:19:00|844.89|834.09|844.89|834.09|844.89|834.09|844.89|834.09|1
1647202750000|2022-03-13 20:19:10|844.9|834.1|844.9|834.1|844.9|834.1|844.9|834.1|1
1647202760000|2022-03-13 20:19:20|844.64|833.84|844.44|833.64|844.64|833.84|844.44|833.64|3
1647202770000|2022-03-13 20:19:30|844.43|833.63|844.04|833.24|844.43|833.63|844.04|833.24|3
1647202780000|2022-03-13 20:19:40|843.83|833.03|843.81|833.01|843.84|833.04|843.81|833.01|5
1647202790000|2022-03-13 20:19:50|843.73|832.93|843.07|832.27|843.73|832.93|843.07|832.27|7
1647202800000|2022-03-13 20:20:00|843.08|832.28|841.99|831.19|843.08|832.28|841.99|831.19|15
1647202810000|2022-03-13 20:20:10|842|831.2|840.91|830.11|842.02|831.22|840.91|830.11|7
1647202820000|2022-03-13 20:20:20|840.9|830.1|841.31|830.51|841.87|831.07|840.9|830.1|14
1647202830000|2022-03-13 20:20:30|841.55|830.75|841.34|830.54|841.55|830.75|840.73|829.93|13
1647202840000|2022-03-13 20:20:40|841.28|830.48|842.01|831.21|842.38|831.58|841.28|830.48|10
1647202850000|2022-03-13 20:20:50|841.99|831.19|842.01|831.21|842.01|831.21|841.99|831.19|2
1647202860000|2022-03-13 20:21:00|842.04|831.24|842.1|831.3|842.1|831.3|841.89|831.09|8
1647202870000|2022-03-13 20:21:10|842.19|831.39|842.44|831.64|842.62|831.82|842.12|831.32|6
1647202880000|2022-03-13 20:21:20|842.17|831.37|842.35|831.55|842.36|831.56|842.06|831.26|6
1647202890000|2022-03-13 20:21:30|842.19|831.39|842.86|832.06|842.86|832.06|842.19|831.39|8
1647202900000|2022-03-13 20:21:40|842.85|832.05|842.18|831.38|842.85|832.05|842.18|831.38|3
1647202910000|2022-03-13 20:21:50|842.15|831.35|842.31|831.51|842.31|831.51|842|831.2|4
1647202920000|2022-03-13 20:22:00|842.11|831.31|842.29|831.49|842.29|831.49|841.94|831.14|5
1647202930000|2022-03-13 20:22:10|842.36|831.56|842.78|831.98|842.78|831.98|842.36|831.56|3
1647202940000|2022-03-13 20:22:20|842.76|831.96|842.78|831.98|842.78|831.98|842.76|831.96|2
1647202950000|2022-03-13 20:22:30|842.84|832.04|842.84|832.04|842.84|832.04|842.84|832.04|1
1647202960000|2022-03-13 20:22:40|842.89|832.09|842.9|832.1|842.91|832.11|842.89|832.09|3
1647202970000|2022-03-13 20:22:50|842.91|832.11|843.5|832.7|843.5|832.7|842.91|832.11|4
1647202980000|2022-03-13 20:23:00|843.66|832.86|843.23|832.43|843.89|833.09|843.23|832.43|9
1647203000000|2022-03-13 20:23:20|843.12|832.32|843.12|832.32|843.12|832.32|843.12|832.32|1
1647203010000|2022-03-13 20:23:30|843.32|832.52|843.65|832.85|843.65|832.85|843.32|832.52|4
1647203020000|2022-03-13 20:23:40|843.73|832.93|843.74|832.94|843.74|832.94|843.73|832.93|2
1647203040000|2022-03-13 20:24:00|843.8|833|843.81|833.01|843.81|833.01|843.8|833|2
1647203050000|2022-03-13 20:24:10|843.92|833.12|844.83|834.03|844.83|834.03|843.92|833.12|7
1647203060000|2022-03-13 20:24:20|844.79|833.99|844.91|834.11|844.91|834.11|844.79|833.99|5
1647203070000|2022-03-13 20:24:30|844.98|834.18|845.73|834.93|845.74|834.94|844.98|834.18|7
1647203090000|2022-03-13 20:24:50|845.81|835.01|845.81|835.01|845.81|835.01|845.81|835.01|1
1647203110000|2022-03-13 20:25:10|845.83|835.03|845.89|835.09|845.89|835.09|845.83|835.03|2
1647203120000|2022-03-13 20:25:20|845.99|835.19|847.58|835.28|847.58|835.79|845.99|835.04|6
1647203130000|2022-03-13 20:25:30|847.56|835.26|846.84|834.54|847.6|835.3|846.84|834.54|6
1647203140000|2022-03-13 20:25:40|846.97|834.67|846.78|834.48|846.97|834.67|846.78|834.48|2
1647203150000|2022-03-13 20:25:50|846.92|834.62|846.98|834.68|846.98|834.68|846.92|834.62|2
1647203160000|2022-03-13 20:26:00|847.34|835.04|846.78|834.48|847.34|835.04|846.78|834.48|5
1647203180000|2022-03-13 20:26:20|846.9|834.6|846.9|834.6|846.9|834.6|846.78|834.48|3
1647203190000|2022-03-13 20:26:30|846.78|834.48|846.97|834.67|846.98|834.68|846.78|834.48|5
1647203200000|2022-03-13 20:26:40|847.16|834.86|847.43|835.13|847.43|835.13|847.16|834.86|4
1647203210000|2022-03-13 20:26:50|847.45|835.15|847.45|835.15|847.45|835.15|847.45|835.15|1
1647203220000|2022-03-13 20:27:00|847.44|835.14|847.03|834.73|847.44|835.14|847.03|834.73|5
1647203230000|2022-03-13 20:27:10|846.84|834.54|846.84|834.54|846.84|834.54|846.84|834.54|1
1647203240000|2022-03-13 20:27:20|846.62|834.32|846.62|834.32|846.62|834.32|846.62|834.32|1
1647203260000|2022-03-13 20:27:40|846.5|834.2|846.5|834.2|846.5|834.2|846.5|834.2|1
1647203280000|2022-03-13 20:28:00|846.4|834.1|846.3|834|846.4|834.1|846.3|834|2
1647203290000|2022-03-13 20:28:10|846.24|833.94|846.15|833.85|846.24|833.94|846.15|833.85|2
1647203300000|2022-03-13 20:28:20|845.83|833.53|845.37|833.07|845.83|833.53|845.22|832.92|9
1647203310000|2022-03-13 20:28:30|845.41|833.11|844.89|832.59|845.41|833.11|844.89|832.59|3
1647203320000|2022-03-13 20:28:40|844.8|832.5|844.8|832.5|844.8|832.5|844.8|832.5|1
1647203330000|2022-03-13 20:28:50|845.04|832.74|845.21|832.91|845.21|832.91|845.04|832.74|2
1647203340000|2022-03-13 20:29:00|845.38|833.08|844.91|832.61|845.38|833.08|844.91|832.61|5
1647203350000|2022-03-13 20:29:10|844.79|832.49|844.79|832.49|844.79|832.49|844.79|832.49|1
1647203380000|2022-03-13 20:29:40|844.97|832.67|845.53|833.23|845.53|833.23|844.97|832.67|3
1647203400000|2022-03-13 20:30:00|845.65|833.35|845.12|832.82|845.65|833.35|845.12|832.82|4
1647203410000|2022-03-13 20:30:10|845.19|832.89|845.31|833.01|845.45|833.15|845.12|832.82|5
1647203420000|2022-03-13 20:30:20|845.12|832.82|845.31|833.01|845.31|833.01|845.12|832.82|2
1647203450000|2022-03-13 20:30:50|845.24|832.94|845.14|832.84|845.24|832.94|845.14|832.84|2
1647203460000|2022-03-13 20:31:00|845.17|832.87|844.86|832.56|845.17|832.87|844.86|832.56|3
1647203470000|2022-03-13 20:31:10|844.7|832.4|844.54|832.24|844.7|832.4|844.54|832.24|2
1647203500000|2022-03-13 20:31:40|844.67|832.37|844.84|832.54|844.84|832.54|844.67|832.37|2
1647203510000|2022-03-13 20:31:50|844.67|832.37|844.84|832.54|844.84|832.54|844.67|832.37|2
1647203520000|2022-03-13 20:32:00|845.02|832.72|845.02|832.72|845.02|832.72|845.02|832.72|1
1647203530000|2022-03-13 20:32:10|844.8|832.5|844.61|832.31|844.8|832.5|844.61|832.31|6
1647203550000|2022-03-13 20:32:30|844.67|832.37|844.87|832.57|844.87|832.57|844.67|832.37|2
1647203560000|2022-03-13 20:32:40|844.61|832.31|844.61|832.31|844.61|832.31|844.61|832.31|1
1647203570000|2022-03-13 20:32:50|844.67|832.37|844.87|832.57|844.87|832.57|844.67|832.37|2
1647203580000|2022-03-13 20:33:00|844.99|832.69|844.7|832.4|844.99|832.69|844.7|832.4|3
1647203590000|2022-03-13 20:33:10|844.54|832.24|844.51|832.21|844.54|832.24|844.51|832.21|2
1647203600000|2022-03-13 20:33:20|844.52|832.22|844.52|832.22|844.52|832.22|844.52|832.22|1
1647203620000|2022-03-13 20:33:40|844.51|832.21|844.51|832.21|844.51|832.21|844.51|832.21|1
1647203640000|2022-03-13 20:34:00|844.44|832.14|844.44|832.14|844.44|832.14|844.44|832.14|1
1647203690000|2022-03-13 20:34:50|844.52|832.22|844.52|832.22|844.52|832.22|844.52|832.22|1
1647203700000|2022-03-13 20:35:00|844.65|832.35|844.64|832.34|844.66|832.36|844.64|832.34|3
1647203710000|2022-03-13 20:35:10|844.63|832.33|844.63|832.33|844.63|832.33|844.63|832.33|1
1647203730000|2022-03-13 20:35:30|844.57|832.27|844.57|832.27|844.57|832.27|844.57|832.27|1
1647203740000|2022-03-13 20:35:40|844.64|832.34|844.65|832.35|844.65|832.35|844.64|832.34|2
1647203750000|2022-03-13 20:35:50|844.64|832.34|844.65|832.35|844.65|832.35|844.64|832.34|2
1647203760000|2022-03-13 20:36:00|844.7|832.4|844.7|832.4|844.7|832.4|844.7|832.4|1
1647203770000|2022-03-13 20:36:10|844.65|832.35|844.65|832.35|844.65|832.35|844.65|832.35|1
1647203800000|2022-03-13 20:36:40|844.73|832.43|845.48|833.18|845.48|833.18|844.73|832.43|6
1647203810000|2022-03-13 20:36:50|845.51|833.21|845.52|833.22|845.52|833.22|845.47|833.17|4
1647203820000|2022-03-13 20:37:00|845.66|833.36|845.66|833.36|845.66|833.36|845.66|833.36|1
1647203840000|2022-03-13 20:37:20|845.59|833.29|845.16|832.86|845.59|833.29|845.16|832.86|2
1647203860000|2022-03-13 20:37:40|845.26|832.96|845.56|833.26|845.56|833.26|845.26|832.96|3
1647203870000|2022-03-13 20:37:50|845.65|833.35|845.65|833.35|845.65|833.35|845.65|833.35|1
1647203880000|2022-03-13 20:38:00|845.64|833.34|845.29|832.99|845.64|833.34|845.29|832.99|3
1647203910000|2022-03-13 20:38:30|845.23|832.93|845.23|832.93|845.23|832.93|845.23|832.93|1
1647203920000|2022-03-13 20:38:40|845.13|832.83|845.13|832.83|845.13|832.83|845.13|832.83|1
1647203930000|2022-03-13 20:38:50|845.12|832.82|845.56|833.26|845.56|833.26|845.12|832.82|3
1647203940000|2022-03-13 20:39:00|845.6|833.3|845.6|833.3|845.6|833.3|845.6|833.3|1
1647203970000|2022-03-13 20:39:30|845.56|833.26|845.56|833.26|845.56|833.26|845.56|833.26|1
1647203980000|2022-03-13 20:39:40|845.63|833.33|845.98|833.68|845.98|833.68|845.63|833.33|4
1647203990000|2022-03-13 20:39:50|846.19|833.89|846.51|834.21|846.51|834.21|846.19|833.89|2
1647204000000|2022-03-13 20:40:00|846.57|834.27|846.23|833.93|846.57|834.27|846.23|833.93|3
1647204020000|2022-03-13 20:40:20|846.18|833.88|846.18|833.88|846.18|833.88|846.18|833.88|1
1647204030000|2022-03-13 20:40:30|846.11|833.81|846.11|833.81|846.11|833.81|846.11|833.81|1
1647204040000|2022-03-13 20:40:40|846.18|833.88|846.18|833.88|846.18|833.88|846.18|833.88|1
1647204060000|2022-03-13 20:41:00|846.13|833.83|846.13|833.83|846.13|833.83|846.13|833.83|1
1647204070000|2022-03-13 20:41:10|846.07|833.77|845.38|833.08|846.07|833.77|845.38|833.08|5
1647204080000|2022-03-13 20:41:20|845.37|833.07|845.46|833.16|845.49|833.19|845.37|833.07|5
1647204100000|2022-03-13 20:41:40|845.49|833.19|845.71|833.41|845.71|833.41|845.49|833.19|3
1647204120000|2022-03-13 20:42:00|845.62|833.32|845.44|833.14|845.62|833.32|845.44|833.14|2
1647204130000|2022-03-13 20:42:10|845.37|833.07|845.37|833.07|845.37|833.07|845.37|833.07|1
1647204140000|2022-03-13 20:42:20|845.35|833.05|845.35|833.05|845.35|833.05|845.35|833.05|1
1647204150000|2022-03-13 20:42:30|845.36|833.06|845.36|833.06|845.36|833.06|845.36|833.06|1
1647204160000|2022-03-13 20:42:40|845.31|833.01|845.18|832.88|845.31|833.01|845.16|832.86|3
1647204180000|2022-03-13 20:43:00|845.22|832.92|845.39|833.09|845.39|833.09|845.22|832.92|4
1647204190000|2022-03-13 20:43:10|845.38|833.08|845.41|833.11|845.41|833.11|845.38|833.08|2
1647204200000|2022-03-13 20:43:20|845.38|833.08|845.25|832.95|845.41|833.11|845.25|832.95|5
1647204220000|2022-03-13 20:43:40|845.13|832.83|845.04|832.74|845.13|832.83|845.04|832.74|2
1647204230000|2022-03-13 20:43:50|845.06|832.76|845.53|833.23|845.53|833.23|845.06|832.76|5
1647204240000|2022-03-13 20:44:00|845.55|833.25|845.55|833.25|845.55|833.25|845.55|833.25|1
1647204270000|2022-03-13 20:44:30|845.57|833.27|845.78|833.48|845.78|833.48|845.57|833.27|3
1647204280000|2022-03-13 20:44:40|845.64|833.34|845.78|833.48|845.78|833.48|845.64|833.34|2
1647204290000|2022-03-13 20:44:50|846.04|833.74|845.88|833.58|846.04|833.74|845.88|833.58|2
1647204300000|2022-03-13 20:45:00|845.82|833.52|845.67|833.37|845.82|833.52|845.62|833.32|4
1647204310000|2022-03-13 20:45:10|845.52|833.22|845.52|833.22|845.52|833.22|845.52|833.22|1
1647204350000|2022-03-13 20:45:50|845.67|833.37|845.65|833.35|845.67|833.37|845.65|833.35|2
1647204360000|2022-03-13 20:46:00|845.72|833.42|845.9|833.6|845.9|833.6|845.72|833.42|3
1647204370000|2022-03-13 20:46:10|845.74|833.44|845.62|833.32|845.88|833.58|845.62|833.32|5
1647204390000|2022-03-13 20:46:30|845.64|833.34|845.64|833.34|845.64|833.34|845.64|833.34|1
1647204400000|2022-03-13 20:46:40|845.67|833.37|845.84|833.54|845.84|833.54|845.67|833.37|3
1647204410000|2022-03-13 20:46:50|845.94|833.64|846.35|834.05|846.35|834.05|845.94|833.64|4
1647204420000|2022-03-13 20:47:00|846.41|834.11|846.41|834.11|846.41|834.11|846.41|834.11|1
1647204430000|2022-03-13 20:47:10|846.11|833.81|845.99|833.69|846.11|833.81|845.99|833.69|2
1647204450000|2022-03-13 20:47:30|845.95|833.65|846.05|833.75|846.16|833.86|845.95|833.65|3
1647204470000|2022-03-13 20:47:50|845.93|833.63|845.93|833.63|845.93|833.63|845.93|833.63|1
1647204480000|2022-03-13 20:48:00|845.8|833.5|845.82|833.52|845.82|833.52|845.79|833.49|4
1647204500000|2022-03-13 20:48:20|845.69|833.39|845.69|833.39|845.69|833.39|845.69|833.39|1
1647204520000|2022-03-13 20:48:40|845.76|833.46|845.76|833.46|845.76|833.46|845.76|833.46|1
1647204530000|2022-03-13 20:48:50|845.81|833.51|845.79|833.49|845.81|833.51|845.79|833.49|2
1647204540000|2022-03-13 20:49:00|845.8|833.5|845.8|833.5|845.8|833.5|845.8|833.5|1
1647204590000|2022-03-13 20:49:50|845.63|833.33|845.63|833.33|845.63|833.33|845.63|833.33|1
1647204600000|2022-03-13 20:50:00|845.64|833.34|845.46|833.16|845.64|833.34|845.09|832.79|6
1647204610000|2022-03-13 20:50:10|845.11|832.81|845.11|832.81|845.11|832.81|845.11|832.81|1
1647204630000|2022-03-13 20:50:30|844.99|832.69|844.96|832.66|844.99|832.69|844.96|832.66|2
1647204640000|2022-03-13 20:50:40|844.9|832.6|844.9|832.6|844.9|832.6|844.9|832.6|1
1647204650000|2022-03-13 20:50:50|845|832.7|845.23|832.93|845.23|832.93|845|832.7|2
1647204660000|2022-03-13 20:51:00|845.01|832.71|844.66|832.36|845.01|832.71|844.66|832.36|4
1647204670000|2022-03-13 20:51:10|844.53|832.23|844.54|832.24|844.54|832.24|844.02|831.72|10
1647204680000|2022-03-13 20:51:20|844.49|832.19|844.74|832.44|844.77|832.47|844.49|832.19|4
1647204700000|2022-03-13 20:51:40|844.67|832.37|844.67|832.37|844.67|832.37|844.67|832.37|1
1647204710000|2022-03-13 20:51:50|844.6|832.3|844.6|832.3|844.6|832.3|844.6|832.3|1
1647204720000|2022-03-13 20:52:00|844.66|832.36|844.66|832.36|844.66|832.36|844.66|832.36|1
1647204740000|2022-03-13 20:52:20|844.65|832.35|844.65|832.35|844.65|832.35|844.65|832.35|1
1647204750000|2022-03-13 20:52:30|844.58|832.28|844.58|832.28|844.58|832.28|844.51|832.21|3
1647204770000|2022-03-13 20:52:50|844.46|832.16|844.34|832.04|844.52|832.22|844.23|831.93|4
1647204780000|2022-03-13 20:53:00|844.35|832.05|844.13|831.83|844.48|832.18|843.83|831.53|9
1647204790000|2022-03-13 20:53:10|843.93|831.63|844.02|831.72|844.13|831.83|843.93|831.63|3
1647204800000|2022-03-13 20:53:20|844.24|831.94|844.47|832.17|844.47|832.17|844.24|831.94|2
1647204810000|2022-03-13 20:53:30|844.5|832.2|844.5|832.2|844.5|832.2|844.5|832.2|1
1647204820000|2022-03-13 20:53:40|844.22|831.92|844.22|831.92|844.22|831.92|844.22|831.92|1
1647204830000|2022-03-13 20:53:50|844.2|831.9|844.45|832.15|844.45|832.15|844.2|831.9|3
1647204840000|2022-03-13 20:54:00|844.46|832.16|844.56|832.26|844.56|832.26|844.46|832.16|2
1647204850000|2022-03-13 20:54:10|844.55|832.25|844.55|832.25|844.55|832.25|844.55|832.25|1
1647204880000|2022-03-13 20:54:40|844.5|832.2|844.14|831.84|844.5|832.2|844.06|831.76|4
1647204900000|2022-03-13 20:55:00|844.19|831.89|844.19|831.89|844.19|831.89|844.19|831.89|1
1647204940000|2022-03-13 20:55:40|844|831.7|843.66|831.36|844|831.7|843.66|831.36|5
1647204950000|2022-03-13 20:55:50|843.63|831.33|843.26|830.96|843.63|831.33|843.26|830.96|5
1647204960000|2022-03-13 20:56:00|843.32|831.02|843.49|831.19|843.49|831.19|843.32|831.02|2
1647204970000|2022-03-13 20:56:10|843.32|831.02|842.74|830.44|843.32|831.02|842.74|830.44|6
1647204980000|2022-03-13 20:56:20|842.93|830.63|843.05|830.75|843.14|830.84|842.93|830.63|3
1647204990000|2022-03-13 20:56:30|843.3|831|842.75|830.45|843.3|831|842.75|830.45|6
1647205000000|2022-03-13 20:56:40|842.74|830.44|842.73|830.43|842.74|830.44|842.73|830.43|2
1647205020000|2022-03-13 20:57:00|842.69|830.39|842.69|830.39|842.69|830.39|842.69|830.39|1
1647205040000|2022-03-13 20:57:20|842.65|830.35|842.65|830.35|842.65|830.35|842.65|830.35|1
1647205110000|2022-03-13 20:58:30|842.69|830.39|843.53|831.23|843.53|831.23|842.69|830.39|7
1647205130000|2022-03-13 20:58:50|843.58|831.28|843.58|831.28|843.58|831.28|843.53|831.23|3
1647205140000|2022-03-13 20:59:00|843.65|831.35|843.68|831.38|843.68|831.38|843.65|831.35|2
1647205160000|2022-03-13 20:59:20|843.69|831.39|843.67|831.37|843.69|831.39|843.67|831.37|2
1647205170000|2022-03-13 20:59:30|843.66|831.36|843.84|831.54|843.84|831.54|843.66|831.36|3
1647205180000|2022-03-13 20:59:40|843.72|831.42|843.76|831.46|843.76|831.46|843.66|831.36|5
1647205190000|2022-03-13 20:59:50|843.8|831.5|843.8|831.5|843.8|831.5|843.8|831.5|1
1647205200000|2022-03-13 21:00:00|843.67|831.37|843.08|830.78|843.67|831.37|843.08|830.78|7
1647205210000|2022-03-13 21:00:10|843.03|830.73|842.12|829.82|843.03|830.73|842.12|829.82|11
1647205220000|2022-03-13 21:00:20|842.19|829.89|842.61|830.31|842.61|830.31|842.11|829.81|6
1647205230000|2022-03-13 21:00:30|842.63|830.33|842.63|830.33|842.63|830.33|842.63|830.33|1
1647205260000|2022-03-13 21:01:00|842.69|830.39|842.43|830.13|842.69|830.39|842.37|830.07|5
1647205270000|2022-03-13 21:01:10|842.41|830.11|842.48|830.18|842.48|830.18|842.41|830.11|2
1647205280000|2022-03-13 21:01:20|842.65|830.35|842.65|830.35|842.65|830.35|842.65|830.35|1
1647205320000|2022-03-13 21:02:00|842.76|830.46|842.76|830.46|842.76|830.46|842.76|830.46|1
1647205330000|2022-03-13 21:02:10|842.99|830.69|843.02|830.72|843.3|831|842.97|830.67|8
1647205340000|2022-03-13 21:02:20|842.97|830.67|843.02|830.72|843.02|830.72|842.97|830.67|2
1647205360000|2022-03-13 21:02:40|842.97|830.67|843.02|830.72|843.02|830.72|842.97|830.67|2
1647205380000|2022-03-13 21:03:00|843.03|830.73|843.19|830.89|843.19|830.89|843.03|830.73|2
1647205390000|2022-03-13 21:03:10|843.15|830.85|843.15|830.85|843.15|830.85|843.15|830.85|1
1647205420000|2022-03-13 21:03:40|843.17|830.87|843.06|830.76|843.17|830.87|843.06|830.76|2
1647205440000|2022-03-13 21:04:00|843.03|830.73|842.99|830.69|843.03|830.73|842.99|830.69|2
1647205470000|2022-03-13 21:04:30|842.98|830.68|842.98|830.68|842.98|830.68|842.98|830.68|1
1647205500000|2022-03-13 21:05:00|843.05|830.75|843.05|830.75|843.05|830.75|843.05|830.75|1
1647205510000|2022-03-13 21:05:10|843.24|830.94|843.4|831.1|843.4|831.1|843.24|830.94|2
1647205520000|2022-03-13 21:05:20|843.39|831.09|843.39|831.09|843.39|831.09|843.39|831.09|1
1647205540000|2022-03-13 21:05:40|843.29|830.99|843.29|830.99|843.29|830.99|843.29|830.99|1
1647205550000|2022-03-13 21:05:50|843.01|830.71|843.01|830.71|843.01|830.71|843.01|830.71|1
1647205560000|2022-03-13 21:06:00|842.99|830.69|842.99|830.69|842.99|830.69|842.99|830.69|1
1647205580000|2022-03-13 21:06:20|842.95|830.65|842.95|830.65|842.95|830.65|842.95|830.65|1
1647205590000|2022-03-13 21:06:30|842.94|830.64|842.94|830.64|842.94|830.64|842.94|830.64|1
1647205610000|2022-03-13 21:06:50|842.98|830.68|842.98|830.68|842.98|830.68|842.98|830.68|1
1647205620000|2022-03-13 21:07:00|842.95|830.65|842.95|830.65|842.95|830.65|842.95|830.65|1
1647205640000|2022-03-13 21:07:20|843|830.7|843|830.7|843|830.7|843|830.7|1
1647205660000|2022-03-13 21:07:40|843.13|830.83|843.2|830.9|843.2|830.9|843.13|830.83|2
1647205670000|2022-03-13 21:07:50|843.45|831.15|843.63|831.33|843.63|831.33|843.32|831.02|3
1647205680000|2022-03-13 21:08:00|843.65|831.35|843.65|831.35|843.65|831.35|843.65|831.35|1
1647205700000|2022-03-13 21:08:20|843.67|831.37|843.34|831.04|843.67|831.37|843.34|831.04|3
1647205710000|2022-03-13 21:08:30|843.23|830.93|843.64|831.34|843.64|831.34|843.23|830.93|5
1647205740000|2022-03-13 21:09:00|843.66|831.36|843.66|831.36|843.66|831.36|843.66|831.36|1
1647205750000|2022-03-13 21:09:10|843.65|831.35|843.65|831.35|843.65|831.35|843.65|831.35|1
1647205780000|2022-03-13 21:09:40|843.77|831.47|843.77|831.47|843.77|831.47|843.77|831.47|1
1647205790000|2022-03-13 21:09:50|843.87|831.57|844.49|832.19|844.49|832.19|843.87|831.57|7
1647205800000|2022-03-13 21:10:00|844.52|832.22|844.52|832.22|844.52|832.22|844.52|832.22|1
1647205820000|2022-03-13 21:10:20|844.57|832.27|844.57|832.27|844.57|832.27|844.57|832.27|1
1647205830000|2022-03-13 21:10:30|844.58|832.28|844.58|832.28|844.58|832.28|844.58|832.28|1
1647205840000|2022-03-13 21:10:40|844.67|832.37|845.76|833.46|845.76|833.46|844.67|832.37|14
1647205850000|2022-03-13 21:10:50|845.75|833.45|845.78|833.48|845.78|833.48|845.75|833.45|5
1647205860000|2022-03-13 21:11:00|845.98|833.68|846.11|833.81|846.11|833.81|845.98|833.68|2
1647205870000|2022-03-13 21:11:10|846.05|833.75|846.44|834.14|846.44|834.14|846.05|833.75|5
1647205880000|2022-03-13 21:11:20|846.52|834.22|846.06|833.76|846.52|834.22|846.06|833.76|3
1647205890000|2022-03-13 21:11:30|846.12|833.82|846.2|833.9|846.2|833.9|846.12|833.82|2
1647205900000|2022-03-13 21:11:40|846.24|833.94|846.24|833.94|846.24|833.94|846.24|833.94|1
1647205940000|2022-03-13 21:12:20|846.28|833.98|846.28|833.98|846.28|833.98|846.28|833.98|1
1647205950000|2022-03-13 21:12:30|846.29|833.99|846.3|834|846.3|834|846.28|833.98|8
1647205970000|2022-03-13 21:12:50|846.17|833.87|846.18|833.88|846.18|833.88|846.17|833.87|2
1647205980000|2022-03-13 21:13:00|846.13|833.83|846.13|833.83|846.13|833.83|846.13|833.83|1
1647206030000|2022-03-13 21:13:50|846.25|833.95|846.8|834.5|846.8|834.5|846.25|833.95|3
1647206040000|2022-03-13 21:14:00|846.84|834.54|846.88|834.58|846.88|834.58|846.84|834.54|2
1647206050000|2022-03-13 21:14:10|846.81|834.51|846.83|834.53|846.83|834.53|846.81|834.51|2
1647206060000|2022-03-13 21:14:20|846.69|834.39|846.63|834.33|846.69|834.39|846.63|834.33|2
1647206100000|2022-03-13 21:15:00|846.62|834.32|846.75|834.45|846.83|834.53|846.62|834.32|4
1647206110000|2022-03-13 21:15:10|846.65|834.35|846.65|834.35|846.65|834.35|846.65|834.35|1
1647206120000|2022-03-13 21:15:20|846.62|834.32|846.62|834.32|846.62|834.32|846.62|834.32|1
1647206140000|2022-03-13 21:15:40|846.6|834.3|846.25|833.95|846.6|834.3|846.25|833.95|3
1647206160000|2022-03-13 21:16:00|846.26|833.96|846.26|833.96|846.26|833.96|846.26|833.96|1
1647206180000|2022-03-13 21:16:20|846.28|833.98|846.28|833.98|846.28|833.98|846.28|833.98|1
1647206190000|2022-03-13 21:16:30|846.23|833.93|846.23|833.93|846.23|833.93|846.23|833.93|1
1647206220000|2022-03-13 21:17:00|846.22|833.92|846.22|833.92|846.22|833.92|846.22|833.92|1
1647206240000|2022-03-13 21:17:20|846.03|833.73|845.84|833.54|846.03|833.73|845.84|833.54|2
1647206250000|2022-03-13 21:17:30|845.68|833.38|845.92|833.62|845.92|833.62|845.68|833.38|3
1647206260000|2022-03-13 21:17:40|845.91|833.61|845.91|833.61|845.91|833.61|845.91|833.61|1
1647206270000|2022-03-13 21:17:50|845.93|833.63|846.32|834.02|846.32|834.02|845.93|833.63|5
1647206280000|2022-03-13 21:18:00|846.35|834.05|846.47|834.17|846.47|834.17|846.35|834.05|2
1647206290000|2022-03-13 21:18:10|846.48|834.18|846.48|834.18|846.48|834.18|846.48|834.18|1
1647206310000|2022-03-13 21:18:30|846.36|834.06|846.23|833.93|846.36|834.06|846.23|833.93|2
1647206340000|2022-03-13 21:19:00|846.24|833.94|846.24|833.94|846.24|833.94|846.24|833.94|1
1647206360000|2022-03-13 21:19:20|846.3|834|846.36|834.06|846.36|834.06|846.3|834|2
1647206400000|2022-03-13 21:20:00|846.58|834.28|846.65|834.35|846.65|834.35|846.58|834.28|2
1647206410000|2022-03-13 21:20:10|846.68|834.38|846.45|834.15|846.68|834.38|846.45|834.15|2
1647206420000|2022-03-13 21:20:20|846.68|834.38|846.67|834.37|846.68|834.38|846.67|834.37|2
1647206430000|2022-03-13 21:20:30|846.42|834.12|846.42|834.12|846.42|834.12|846.42|834.12|1
1647206440000|2022-03-13 21:20:40|846.45|834.15|846.13|833.83|846.45|834.15|846.13|833.83|4
1647206450000|2022-03-13 21:20:50|846.36|834.06|846.37|834.07|846.37|834.07|846.36|834.06|2
1647206460000|2022-03-13 21:21:00|846.34|834.04|846.34|834.04|846.34|834.04|846.34|834.04|1
1647206470000|2022-03-13 21:21:10|846.2|833.9|846.2|833.9|846.2|833.9|846.2|833.9|1
1647206480000|2022-03-13 21:21:20|846.02|833.72|846.19|833.89|846.19|833.89|845.88|833.58|4
1647206490000|2022-03-13 21:21:30|846.2|833.9|846.17|833.87|846.25|833.95|846.17|833.87|3
1647206520000|2022-03-13 21:22:00|846.36|834.06|846.36|834.06|846.36|834.06|846.36|834.06|1
1647206530000|2022-03-13 21:22:10|846.12|833.82|846.36|834.06|846.36|834.06|846.12|833.82|3
1647206560000|2022-03-13 21:22:40|846.31|834.01|846.31|834.01|846.31|834.01|846.31|834.01|1
1647206590000|2022-03-13 21:23:10|846.3|834|846.3|834|846.3|834|846.3|834|1
1647206610000|2022-03-13 21:23:30|846.15|833.85|846.35|834.05|846.35|834.05|846.15|833.85|5
1647206640000|2022-03-13 21:24:00|846.56|834.26|846.71|834.41|846.71|834.41|846.56|834.26|3
1647206660000|2022-03-13 21:24:20|846.69|834.39|846.69|834.39|846.69|834.39|846.69|834.39|1
1647206680000|2022-03-13 21:24:40|846.64|834.34|846.64|834.34|846.64|834.34|846.64|834.34|1
1647206690000|2022-03-13 21:24:50|846.51|834.21|846.5|834.2|846.52|834.22|846.49|834.19|5
1647206700000|2022-03-13 21:25:00|846.49|834.19|846.49|834.19|846.49|834.19|846.49|834.19|1
1647206710000|2022-03-13 21:25:10|846.46|834.16|846.06|833.76|846.46|834.16|846.06|833.76|3
1647206720000|2022-03-13 21:25:20|846.24|833.94|846.01|833.71|846.34|834.04|846.01|833.71|4
1647206740000|2022-03-13 21:25:40|845.88|833.58|845.88|833.58|845.88|833.58|845.88|833.58|1
1647206760000|2022-03-13 21:26:00|846.02|833.72|846.02|833.72|846.02|833.72|846.02|833.72|1
1647206770000|2022-03-13 21:26:10|846.06|833.76|846.45|834.15|846.45|834.15|846.02|833.72|4
1647206780000|2022-03-13 21:26:20|846.47|834.17|846.47|834.17|846.47|834.17|846.47|834.17|1
1647206810000|2022-03-13 21:26:50|846.45|834.15|846.58|834.28|846.58|834.28|846.45|834.15|3
1647206820000|2022-03-13 21:27:00|846.56|834.26|846.59|834.29|846.59|834.29|846.56|834.26|3
1647206840000|2022-03-13 21:27:20|846.64|834.34|846.65|834.35|846.65|834.35|846.64|834.34|2
1647206890000|2022-03-13 21:28:10|846.74|834.44|846.65|834.35|846.74|834.44|846.65|834.35|2
1647206900000|2022-03-13 21:28:20|846.76|834.46|846.65|834.35|846.76|834.46|846.65|834.35|2
1647206920000|2022-03-13 21:28:40|846.62|834.32|846.65|834.35|846.65|834.35|846.6|834.3|4
1647206930000|2022-03-13 21:28:50|846.74|834.44|847.42|835.12|847.42|835.12|846.74|834.44|4
1647206940000|2022-03-13 21:29:00|847.62|835.32|847.62|835.32|847.62|835.32|847.62|835.32|1
1647206950000|2022-03-13 21:29:10|847.65|835.35|847.65|835.35|847.65|835.35|847.65|835.35|1
1647207010000|2022-03-13 21:30:10|847.75|835.45|847.75|835.45|847.75|835.45|847.75|835.45|1
1647207030000|2022-03-13 21:30:30|847.78|835.48|847.78|835.48|847.78|835.48|847.78|835.48|1
1647207080000|2022-03-13 21:31:20|847.75|835.45|847.65|835.35|847.75|835.45|847.65|835.35|2
1647207170000|2022-03-13 21:32:50|847.6|835.3|847.6|835.3|847.6|835.3|847.6|835.3|1
1647207190000|2022-03-13 21:33:10|847.49|835.19|847.49|835.19|847.49|835.19|847.49|835.19|1
1647207200000|2022-03-13 21:33:20|847.54|835.24|847.54|835.24|847.54|835.24|847.54|835.24|1
1647207240000|2022-03-13 21:34:00|847.56|835.26|847.52|835.22|847.56|835.26|847.52|835.22|2
1647207250000|2022-03-13 21:34:10|847.53|835.23|847.53|835.23|847.53|835.23|847.53|835.23|1
1647207260000|2022-03-13 21:34:20|847.52|835.22|847.51|835.21|847.52|835.22|847.51|835.21|2
1647207280000|2022-03-13 21:34:40|847.55|835.25|847.55|835.25|847.55|835.25|847.55|835.25|1
1647207300000|2022-03-13 21:35:00|847.56|835.26|847.56|835.26|847.56|835.26|847.56|835.26|1
1647207320000|2022-03-13 21:35:20|847.69|835.39|847.69|835.39|847.69|835.39|847.69|835.39|1
1647207330000|2022-03-13 21:35:30|847.65|835.35|847.65|835.35|847.65|835.35|847.65|835.35|1
1647207340000|2022-03-13 21:35:40|847.62|835.32|847.62|835.32|847.62|835.32|847.62|835.32|1
1647207350000|2022-03-13 21:35:50|847.64|835.34|847.57|835.27|847.64|835.34|847.57|835.27|2
1647207380000|2022-03-13 21:36:20|847.6|835.3|847.65|835.35|847.65|835.35|847.6|835.3|2
1647207390000|2022-03-13 21:36:30|847.77|835.47|848.37|836.07|848.37|836.07|847.77|835.47|3
1647207430000|2022-03-13 21:37:10|848.4|836.1|848.4|836.1|848.4|836.1|848.4|836.1|1
1647207450000|2022-03-13 21:37:30|848.37|836.07|848.37|836.07|848.37|836.07|848.37|836.07|1
1647207570000|2022-03-13 21:39:30|848.48|836.18|848.53|836.23|848.53|836.23|848.48|836.18|2
1647207580000|2022-03-13 21:39:40|848.5|836.2|848.5|836.2|848.5|836.2|848.5|836.2|1
1647207650000|2022-03-13 21:40:50|848.44|836.14|848.44|836.14|848.44|836.14|848.44|836.14|1
1647207660000|2022-03-13 21:41:00|848.46|836.16|848.46|836.16|848.46|836.16|848.46|836.16|1
1647207680000|2022-03-13 21:41:20|848.47|836.17|848.47|836.17|848.47|836.17|848.47|836.17|1
1647207720000|2022-03-13 21:42:00|848.44|836.14|848.39|836.09|848.47|836.17|848.39|836.09|3
1647207760000|2022-03-13 21:42:40|848.4|836.1|848.4|836.1|848.4|836.1|848.4|836.1|1
1647207770000|2022-03-13 21:42:50|848.57|836.27|848.65|836.35|848.65|836.35|848.57|836.27|2
1647207780000|2022-03-13 21:43:00|848.66|836.36|848.66|836.36|848.66|836.36|848.66|836.36|1
1647207790000|2022-03-13 21:43:10|848.51|836.21|848.51|836.21|848.51|836.21|848.51|836.21|1
1647207800000|2022-03-13 21:43:20|848.48|836.18|848.48|836.18|848.48|836.18|848.48|836.18|1
1647207820000|2022-03-13 21:43:40|848.53|836.23|848.53|836.23|848.53|836.23|848.53|836.23|1
1647207840000|2022-03-13 21:44:00|848.52|836.22|848.52|836.22|848.52|836.22|848.52|836.22|1
1647207850000|2022-03-13 21:44:10|848.53|836.23|848.56|836.26|848.56|836.26|848.53|836.23|3
1647207900000|2022-03-13 21:45:00|848.68|836.38|848.68|836.38|848.78|836.48|848.68|836.38|3
1647207910000|2022-03-13 21:45:10|848.78|836.48|848.78|836.48|848.78|836.48|848.78|836.48|1
1647207920000|2022-03-13 21:45:20|848.82|836.52|848.92|836.62|848.92|836.62|848.82|836.52|2
1647207930000|2022-03-13 21:45:30|848.93|836.63|848.98|836.68|848.98|836.68|848.93|836.63|2
1647207940000|2022-03-13 21:45:40|849.14|836.84|849.31|837.01|849.31|837.01|849.14|836.84|2
1647207950000|2022-03-13 21:45:50|849.44|837.14|849.44|837.14|849.44|837.14|849.44|837.14|1
1647207980000|2022-03-13 21:46:20|849.45|837.15|849.45|837.15|849.45|837.15|849.45|837.15|1
1647208000000|2022-03-13 21:46:40|849.44|837.14|849.1|836.8|849.45|837.15|849.1|836.8|4
1647208010000|2022-03-13 21:46:50|849.13|836.83|849.11|836.81|849.13|836.83|849.11|836.81|2
1647208020000|2022-03-13 21:47:00|849.2|836.9|849.2|836.9|849.2|836.9|849.2|836.9|1
1647208090000|2022-03-13 21:48:10|849.21|836.91|849.24|836.94|849.24|836.94|849.21|836.91|2
1647208140000|2022-03-13 21:49:00|849.21|836.91|849.21|836.91|849.21|836.91|849.21|836.91|1
1647208200000|2022-03-13 21:50:00|849.29|836.99|849.29|836.99|849.29|836.99|849.29|836.99|1
1647208210000|2022-03-13 21:50:10|849.4|837.1|849.41|837.11|849.51|837.21|849.4|837.1|3
1647208220000|2022-03-13 21:50:20|849.51|837.21|849.74|837.44|849.74|837.44|849.51|837.21|3
1647208230000|2022-03-13 21:50:30|849.75|837.45|849.73|837.43|849.75|837.45|849.73|837.43|2
1647208240000|2022-03-13 21:50:40|849.81|837.51|849.81|837.51|849.81|837.51|849.81|837.51|1
1647208270000|2022-03-13 21:51:10|849.65|837.35|849.76|837.46|849.76|837.46|849.65|837.35|4
1647208300000|2022-03-13 21:51:40|849.75|837.45|849.76|837.46|849.76|837.46|849.75|837.45|2
1647208310000|2022-03-13 21:51:50|849.74|837.44|849.74|837.44|849.76|837.46|849.74|837.44|23
1647208320000|2022-03-13 21:52:00|849.76|837.46|849.7|837.4|849.76|837.46|849.69|837.39|15
1647208330000|2022-03-13 21:52:10|849.5|837.2|849.41|837.11|849.5|837.2|849.41|837.11|3
1647208350000|2022-03-13 21:52:30|849.32|837.02|849.32|837.02|849.32|837.02|849.32|837.02|1
1647208360000|2022-03-13 21:52:40|849.33|837.03|849.33|837.03|849.33|837.03|849.33|837.03|1
1647208380000|2022-03-13 21:53:00|849.15|836.85|849.15|836.85|849.15|836.85|849.15|836.85|1
1647208390000|2022-03-13 21:53:10|849.11|836.81|849.5|837.2|849.59|837.29|849.11|836.81|6
1647208420000|2022-03-13 21:53:40|849.62|837.32|849.61|837.31|849.62|837.32|849.61|837.31|2
1647208430000|2022-03-13 21:53:50|849.35|837.05|849.42|837.12|849.42|837.12|849.35|837.05|2
1647208440000|2022-03-13 21:54:00|849.12|836.82|849.12|836.82|849.12|836.82|849.12|836.82|1
1647208450000|2022-03-13 21:54:10|848.9|836.6|849.18|836.88|849.5|837.2|848.86|836.56|13
1647208470000|2022-03-13 21:54:30|849.19|836.89|849.19|836.89|849.19|836.89|849.19|836.89|1
1647208500000|2022-03-13 21:55:00|849.15|836.85|849.15|836.85|849.15|836.85|849.15|836.85|1
1647208510000|2022-03-13 21:55:10|849.04|836.74|849.04|836.74|849.04|836.74|849.04|836.74|1
1647208530000|2022-03-13 21:55:30|848.99|836.69|848.99|836.69|848.99|836.69|848.99|836.69|1
1647208540000|2022-03-13 21:55:40|848.95|836.65|848.99|836.69|848.99|836.69|848.95|836.65|2
1647208550000|2022-03-13 21:55:50|848.95|836.65|848.95|836.65|848.95|836.65|848.95|836.65|1
1647208560000|2022-03-13 21:56:00|849|836.7|849|836.7|849|836.7|849|836.7|1
1647208570000|2022-03-13 21:56:10|848.78|836.48|848.65|836.35|848.78|836.48|848.65|836.35|2
1647208590000|2022-03-13 21:56:30|848.54|836.24|848.54|836.24|848.54|836.24|848.54|836.24|1
1647208600000|2022-03-13 21:56:40|848.52|836.22|848.52|836.22|848.52|836.22|848.51|836.21|3
1647208610000|2022-03-13 21:56:50|848.51|836.21|848.52|836.22|848.52|836.22|848.51|836.21|2
1647208640000|2022-03-13 21:57:20|848.51|836.21|848.54|836.24|848.54|836.24|848.51|836.21|3
1647208660000|2022-03-13 21:57:40|848.67|836.37|848.67|836.37|848.67|836.37|848.67|836.37|1
1647208730000|2022-03-13 21:58:50|848.72|836.42|848.72|836.42|848.72|836.42|848.72|836.42|1
1647208740000|2022-03-13 21:59:00|848.7|836.4|848.66|836.36|848.7|836.4|848.66|836.36|2
1647208750000|2022-03-13 21:59:10|848.57|836.27|848.57|836.27|848.57|836.27|848.57|836.27|1
1647208790000|2022-03-13 21:59:50|848.7|836.4|848.7|836.4|848.7|836.4|848.7|836.4|1
1647208800000|2022-03-13 22:00:00|848.67|836.37|848.67|836.37|848.67|836.37|848.65|836.35|3
1647208810000|2022-03-13 22:00:10|848.66|836.36|848.66|836.36|848.66|836.36|848.66|836.36|1
1647208830000|2022-03-13 22:00:30|848.65|836.35|849.58|837.28|849.58|837.28|848.65|836.35|10
1647208860000|2022-03-13 22:01:00|849.66|837.36|850.3|838|850.3|838|849.64|837.34|9
1647208870000|2022-03-13 22:01:10|850.44|838.14|850.44|838.14|850.44|838.14|850.44|838.14|1
1647208880000|2022-03-13 22:01:20|850.43|838.13|850.04|837.74|850.43|838.13|849.9|837.6|5
1647208890000|2022-03-13 22:01:30|850.15|837.85|850.15|837.85|850.15|837.85|850.15|837.85|1
1647208900000|2022-03-13 22:01:40|850.14|837.84|850.37|838.07|850.37|838.07|850.14|837.84|3
1647208910000|2022-03-13 22:01:50|850.34|838.04|850.39|838.09|850.39|838.09|850.34|838.04|2
1647208920000|2022-03-13 22:02:00|850.38|838.08|850.41|838.11|850.41|838.11|850.38|838.08|2
1647208930000|2022-03-13 22:02:10|850.3|838|850.43|838.13|850.47|838.17|850.21|837.91|6
1647208940000|2022-03-13 22:02:20|850.4|838.1|851.21|838.91|851.21|838.91|850.4|838.1|8
1647208960000|2022-03-13 22:02:40|851.34|839.04|851.34|839.04|851.34|839.04|851.34|839.04|1
1647208970000|2022-03-13 22:02:50|851.28|838.98|850.77|838.47|851.28|838.98|850.77|838.47|4
1647208980000|2022-03-13 22:03:00|850.65|838.35|850.65|838.35|850.65|838.35|850.65|838.35|1
1647208990000|2022-03-13 22:03:10|850.77|838.47|851.13|838.83|851.13|838.83|850.77|838.47|6
1647209000000|2022-03-13 22:03:20|851.05|838.75|850.83|838.53|851.13|838.83|850.78|838.48|10
1647209020000|2022-03-13 22:03:40|850.89|838.59|850.83|838.53|850.99|838.69|850.83|838.53|4
1647209040000|2022-03-13 22:04:00|850.66|838.36|850.99|838.69|850.99|838.69|850.66|838.36|3
1647209050000|2022-03-13 22:04:10|851.03|838.73|851.35|839.05|851.35|839.05|851.01|838.71|5
1647209060000|2022-03-13 22:04:20|851.36|839.06|851.36|839.06|851.36|839.06|851.36|839.06|1
1647209100000|2022-03-13 22:05:00|851.45|839.15|851.45|839.15|851.45|839.15|851.45|839.15|1
1647209110000|2022-03-13 22:05:10|851.33|839.03|850.83|838.53|851.33|839.03|850.83|838.53|4
1647209140000|2022-03-13 22:05:40|851.33|839.03|851.33|839.03|851.33|839.03|851.33|839.03|1
1647209150000|2022-03-13 22:05:50|851.4|839.1|851.4|839.1|851.4|839.1|851.4|839.1|1
1647209170000|2022-03-13 22:06:10|851.25|838.95|850.9|838.6|851.25|838.95|850.9|838.6|2
1647209190000|2022-03-13 22:06:30|850.89|838.59|851.1|838.8|851.1|838.8|850.89|838.59|3
1647209200000|2022-03-13 22:06:40|850.9|838.6|850.9|838.6|850.9|838.6|850.9|838.6|1
1647209210000|2022-03-13 22:06:50|851.15|838.85|850.8|838.5|851.15|838.85|850.8|838.5|3
1647209240000|2022-03-13 22:07:20|850.63|838.33|850.64|838.34|850.64|838.34|850.63|838.33|2
1647209250000|2022-03-13 22:07:30|850.65|838.35|850.83|838.53|850.83|838.53|850.65|838.35|2
1647209260000|2022-03-13 22:07:40|850.65|838.35|850.65|838.35|850.65|838.35|850.65|838.35|1
1647209270000|2022-03-13 22:07:50|850.5|838.2|850.5|838.2|850.5|838.2|850.5|838.2|1
1647209280000|2022-03-13 22:08:00|850.4|838.1|850.4|838.1|850.4|838.1|850.4|838.1|1
1647209290000|2022-03-13 22:08:10|850.55|838.25|850.65|838.35|850.65|838.35|850.55|838.25|2
1647209300000|2022-03-13 22:08:20|851|838.7|850.65|838.35|851|838.7|850.65|838.35|3
1647209310000|2022-03-13 22:08:30|851.35|839.05|851.35|839.05|851.35|839.05|851.35|839.05|1
1647209320000|2022-03-13 22:08:40|851.5|839.2|851.5|839.2|851.5|839.2|851.5|839.2|1
1647209340000|2022-03-13 22:09:00|851.25|838.95|851.25|838.95|851.25|838.95|851.25|838.95|1
1647209350000|2022-03-13 22:09:10|851.1|838.8|850.8|838.5|851.1|838.8|850.8|838.5|2
1647209370000|2022-03-13 22:09:30|850.75|838.45|850.73|838.43|850.75|838.45|850.34|838.04|6
1647209380000|2022-03-13 22:09:40|851.45|839.15|850.68|838.38|851.45|839.15|850.68|838.38|3
1647209390000|2022-03-13 22:09:50|850.65|838.35|850.65|838.35|850.65|838.35|850.65|838.35|1
1647209400000|2022-03-13 22:10:00|850.78|838.48|849.9|839.1|851.15|839.6|849.9|838.48|4
1647209410000|2022-03-13 22:10:10|850.08|839.28|850.15|839.35|850.15|839.35|850.08|839.28|2
1647209420000|2022-03-13 22:10:20|850.08|839.28|850.38|839.58|850.38|839.58|850.08|839.28|3
1647209450000|2022-03-13 22:10:50|850.2|839.4|850.2|839.4|850.2|839.4|850.2|839.4|1
1647209460000|2022-03-13 22:11:00|849.9|839.1|849.9|839.1|849.9|839.1|849.9|839.1|1
1647209500000|2022-03-13 22:11:40|849.54|838.74|849.54|838.74|849.54|838.74|849.54|838.74|1
1647209510000|2022-03-13 22:11:50|849.65|838.85|849.65|838.85|849.65|838.85|849.65|838.85|1
1647209530000|2022-03-13 22:12:10|849.85|839.05|849.85|839.05|849.85|839.05|849.85|839.05|1
1647209540000|2022-03-13 22:12:20|849.4|838.6|848.9|838.1|849.4|838.6|848.9|838.1|2
1647209620000|2022-03-13 22:13:40|848.79|837.99|848.9|838.1|848.9|838.1|848.79|837.99|2
1647209690000|2022-03-13 22:14:50|849.03|838.23|849.15|838.35|849.5|838.7|849.03|838.23|4
1647209700000|2022-03-13 22:15:00|849.35|838.55|849.65|838.85|849.65|838.85|849.35|838.55|3
1647209710000|2022-03-13 22:15:10|849.35|838.55|849|838.2|849.65|838.85|849|838.2|5
1647209750000|2022-03-13 22:15:50|848.9|838.1|848.9|838.1|848.9|838.1|848.78|837.98|4
1647209760000|2022-03-13 22:16:00|848.4|837.6|847.88|837.08|848.4|837.6|847.38|836.58|5
1647209770000|2022-03-13 22:16:10|847.78|836.98|847|836.2|847.78|836.98|846.9|836.1|5
1647209780000|2022-03-13 22:16:20|847.4|836.6|847.4|836.6|847.58|836.78|847.4|836.6|3
1647209790000|2022-03-13 22:16:30|847.55|836.75|846.99|836.19|847.55|836.75|846.99|836.19|4
1647209800000|2022-03-13 22:16:40|846.9|836.1|846.9|836.1|846.9|836.1|846.9|836.1|1
1647209820000|2022-03-13 22:17:00|846.8|836|846.8|836|846.8|836|846.8|836|1
1647209840000|2022-03-13 22:17:20|846.9|836.1|846.9|836.1|846.9|836.1|846.9|836.1|1
1647209860000|2022-03-13 22:17:40|846.85|836.05|846.85|836.05|846.85|836.05|846.85|836.05|1
1647209880000|2022-03-13 22:18:00|846.9|836.1|846.9|836.1|846.9|836.1|846.9|836.1|1
1647209940000|2022-03-13 22:19:00|846.85|836.05|846.85|836.05|846.85|836.05|846.85|836.05|1
1647209990000|2022-03-13 22:19:50|846.8|836|846.4|835.6|846.8|836|846.4|835.6|3
1647210010000|2022-03-13 22:20:10|846.8|836|846.8|836|846.8|836|846.8|836|1
1647210120000|2022-03-13 22:22:00|846.85|836.05|846.85|836.05|846.85|836.05|846.85|836.05|1
1647210140000|2022-03-13 22:22:20|846.4|835.6|846.4|835.6|846.4|835.6|846.4|835.6|1
1647210150000|2022-03-13 22:22:30|846.75|835.95|846.75|835.95|846.75|835.95|846.75|835.95|1
1647210180000|2022-03-13 22:23:00|846.85|836.05|846.85|836.05|846.85|836.05|846.85|836.05|1
1647210190000|2022-03-13 22:23:10|846.8|836|846.8|836|846.8|836|846.8|836|1
1647210260000|2022-03-13 22:24:20|846.74|835.94|846.74|835.94|846.74|835.94|846.74|835.94|1
1647210300000|2022-03-13 22:25:00|846.6|835.8|846.34|835.54|846.6|835.8|846.15|835.35|3
1647210340000|2022-03-13 22:25:40|846.08|835.28|846.08|835.28|846.08|835.28|846.08|835.28|1
1647210360000|2022-03-13 22:26:00|845.9|835.1|845.9|835.1|845.9|835.1|845.9|835.1|1
1647210370000|2022-03-13 22:26:10|846.2|835.4|846.38|835.58|846.38|835.58|846.2|835.4|2
1647210400000|2022-03-13 22:26:40|846.23|835.43|845.93|835.13|846.33|835.53|845.93|835.13|4
1647210420000|2022-03-13 22:27:00|846.7|835.9|846.7|835.9|846.7|835.9|846.7|835.9|1
1647210450000|2022-03-13 22:27:30|846.65|835.85|845.9|835.1|846.65|835.85|845.9|835.1|4
1647210530000|2022-03-13 22:28:50|846.05|835.25|846.05|835.25|846.05|835.25|846.05|835.25|1
1647210540000|2022-03-13 22:29:00|846.55|835.75|846.9|836.1|846.9|836.1|846.55|835.75|2
1647210630000|2022-03-13 22:30:30|846.8|836|846.8|836|846.8|836|846.8|836|1
1647210660000|2022-03-13 22:31:00|846.9|836.1|846.9|836.1|846.9|836.1|846.9|836.1|1
1647210740000|2022-03-13 22:32:20|847.25|836.45|847.25|836.45|847.25|836.45|847.25|836.45|1
1647210750000|2022-03-13 22:32:30|847.55|836.75|848.8|838|848.8|838|847.55|836.75|4
1647210770000|2022-03-13 22:32:50|848.9|838.1|848.9|838.1|848.9|838.1|848.9|838.1|1
1647210780000|2022-03-13 22:33:00|848.87|838.07|848.87|838.07|848.87|838.07|848.87|838.07|1
1647210790000|2022-03-13 22:33:10|848.9|838.1|849.14|838.34|849.45|838.65|848.9|838.1|6
1647210800000|2022-03-13 22:33:20|849.15|838.35|849.04|838.24|849.15|838.35|849.04|838.24|2
1647210810000|2022-03-13 22:33:30|849.6|838.8|849.6|838.8|849.6|838.8|849.6|838.8|1
1647210840000|2022-03-13 22:34:00|849.7|838.9|849.7|838.9|849.7|838.9|849.7|838.9|1
1647210860000|2022-03-13 22:34:20|849.55|838.75|849.55|838.75|849.55|838.75|849.55|838.75|1
1647210870000|2022-03-13 22:34:30|849.7|838.9|849.7|838.9|849.7|838.9|849.7|838.9|1
1647210880000|2022-03-13 22:34:40|849.55|838.75|849.55|838.75|849.55|838.75|849.55|838.75|1
1647210890000|2022-03-13 22:34:50|849.35|838.55|849.01|838.21|849.35|838.55|849.01|838.21|2
1647210900000|2022-03-13 22:35:00|849.21|838.41|849.19|838.39|849.21|838.41|849.1|838.3|4
1647210910000|2022-03-13 22:35:10|849.08|838.28|849.1|838.3|849.1|838.3|849.08|838.28|2
1647210940000|2022-03-13 22:35:40|849|838.2|849|838.2|849|838.2|849|838.2|1
1647210950000|2022-03-13 22:35:50|849.1|838.3|849.1|838.3|849.1|838.3|849.1|838.3|1
1647210960000|2022-03-13 22:36:00|849.42|838.62|849.35|838.55|849.42|838.62|849.35|838.55|2
1647210970000|2022-03-13 22:36:10|849.01|838.21|849.01|838.21|849.01|838.21|849.01|838.21|1
1647210980000|2022-03-13 22:36:20|849.51|838.71|849.51|838.71|849.51|838.71|849.51|838.71|1
1647211000000|2022-03-13 22:36:40|849.72|838.92|849.8|839|849.8|839|849.4|838.6|4
1647211020000|2022-03-13 22:37:00|849.9|839.1|849.81|839.01|849.9|839.1|849.81|839.01|2
1647211030000|2022-03-13 22:37:10|849.39|838.59|849.39|838.59|849.39|838.59|849.39|838.59|1
1647211040000|2022-03-13 22:37:20|848.9|838.1|848.25|837.45|848.9|838.1|848.25|837.45|3
1647211050000|2022-03-13 22:37:30|848.19|837.39|848.19|837.39|848.19|837.39|848.19|837.39|1
1647211060000|2022-03-13 22:37:40|848.64|837.84|848.3|837.5|848.7|837.9|848.3|837.5|3
1647211080000|2022-03-13 22:38:00|847.9|837.1|847.9|837.1|847.9|837.1|847.9|837.1|1
1647211110000|2022-03-13 22:38:30|847.77|836.97|847.9|837.1|847.9|837.1|847.77|836.97|2
1647211120000|2022-03-13 22:38:40|847.5|836.7|847.9|837.1|847.9|837.1|847.5|836.7|2
1647211140000|2022-03-13 22:39:00|847.45|836.65|847.45|836.65|847.45|836.65|847.45|836.65|1
1647211160000|2022-03-13 22:39:20|846.95|836.15|846.84|836.04|846.95|836.15|846.83|836.03|4
1647211170000|2022-03-13 22:39:30|846.43|835.63|846.34|835.54|846.43|835.63|846.34|835.54|2
1647211180000|2022-03-13 22:39:40|846.1|835.3|846.1|835.3|846.1|835.3|846.1|835.3|1
1647211200000|2022-03-13 22:40:00|845.9|835.1|846.4|835.6|846.5|835.7|845.9|835.1|4
1647211240000|2022-03-13 22:40:40|846.45|835.65|846.4|835.6|846.45|835.65|846.4|835.6|2
1647211250000|2022-03-13 22:40:50|846.5|835.7|846.4|835.6|846.5|835.7|846.4|835.6|2
1647211260000|2022-03-13 22:41:00|846.3|835.5|846.3|835.5|846.3|835.5|846.3|835.5|1
1647211270000|2022-03-13 22:41:10|845.9|835.1|846.64|835.84|846.64|835.84|845.9|835.1|4
1647211290000|2022-03-13 22:41:30|846.83|836.03|846.83|836.03|846.83|836.03|846.83|836.03|1
1647211320000|2022-03-13 22:42:00|846.85|836.05|846.85|836.05|846.85|836.05|846.85|836.05|1
1647211330000|2022-03-13 22:42:10|846.74|835.94|846.83|836.03|846.83|836.03|846.61|835.81|3
1647211350000|2022-03-13 22:42:30|846.4|835.6|846.4|835.6|846.4|835.6|845.9|835.1|4
1647211360000|2022-03-13 22:42:40|846.83|836.03|846.83|836.03|846.83|836.03|846.65|835.85|3
1647211370000|2022-03-13 22:42:50|846.74|835.94|846.83|836.03|846.83|836.03|846.33|835.53|5
1647211380000|2022-03-13 22:43:00|846.6|835.8|846.1|835.3|846.6|835.8|846.1|835.3|3
1647211420000|2022-03-13 22:43:40|845.9|835.1|845.9|835.1|845.9|835.1|845.9|835.1|1
1647211480000|2022-03-13 22:44:40|845.79|834.99|845.55|834.75|845.79|834.99|845.55|834.75|3
1647211500000|2022-03-13 22:45:00|845.73|834.93|845.67|834.87|845.73|834.93|845.6|834.8|3
1647211510000|2022-03-13 22:45:10|845.53|834.73|845.9|835.1|845.9|835.1|845.53|834.73|3
1647211530000|2022-03-13 22:45:30|845.66|834.86|844.95|834.15|845.9|835.1|844.95|834.15|5
1647211570000|2022-03-13 22:46:10|845.1|834.3|845.1|834.3|845.1|834.3|845.1|834.3|1
1647211580000|2022-03-13 22:46:20|844.96|834.16|844.96|834.16|844.96|834.16|844.96|834.16|1
1647211610000|2022-03-13 22:46:50|844.9|834.1|844.9|834.1|844.9|834.1|844.9|834.1|1
1647211620000|2022-03-13 22:47:00|844.8|834|844.79|833.99|844.8|834|844.65|833.85|4
1647211630000|2022-03-13 22:47:10|844.7|833.9|844.53|833.73|844.7|833.9|844.44|833.64|3
1647211660000|2022-03-13 22:47:40|844.79|833.99|844.79|833.99|844.79|833.99|844.79|833.99|1
1647211680000|2022-03-13 22:48:00|844.85|834.05|844.79|833.99|844.85|834.05|844.79|833.99|2
1647211690000|2022-03-13 22:48:10|844.9|834.1|844.43|833.63|844.9|834.1|844.43|833.63|4
1647211720000|2022-03-13 22:48:40|844.23|833.43|843.45|832.65|844.23|833.43|843.45|832.65|3
1647211730000|2022-03-13 22:48:50|843.3|832.5|843.15|832.35|843.3|832.5|843|832.2|4
1647211740000|2022-03-13 22:49:00|843|832.2|842.95|832.15|843.15|832.35|842.52|831.72|7
1647211750000|2022-03-13 22:49:10|842.92|832.12|840.9|830.1|842.92|832.12|840.9|830.1|9
1647211760000|2022-03-13 22:49:20|840.81|830.01|839.57|828.77|840.81|830.01|839.57|828.77|12
1647211770000|2022-03-13 22:49:30|839.12|828.32|838.95|828.15|839.12|828.32|838.95|828.15|3
1647211780000|2022-03-13 22:49:40|838.57|827.77|833.34|822.54|838.57|827.77|833.34|822.54|15
1647211790000|2022-03-13 22:49:50|833.26|822.46|831.6|820.8|833.6|822.8|831.6|820.8|21
1647211800000|2022-03-13 22:50:00|831.46|820.66|829.4|818.6|831.58|820.78|829.4|818.6|13
1647211810000|2022-03-13 22:50:10|829.9|819.1|831.48|820.68|831.6|820.8|829.9|819.1|11
1647211820000|2022-03-13 22:50:20|831.1|820.3|830.8|820|831.1|820.3|830.8|820|3
1647211830000|2022-03-13 22:50:30|830.3|819.5|828.98|818.18|830.5|819.7|828.98|818.18|9
1647211840000|2022-03-13 22:50:40|828.87|818.07|825.9|815.1|828.9|818.1|825.9|815.1|12
1647211850000|2022-03-13 22:50:50|825.82|815.02|824.92|814.12|825.9|815.1|824.37|813.57|12
1647211860000|2022-03-13 22:51:00|825.55|814.75|826.49|815.69|827.4|816.6|825.55|814.75|17
1647211870000|2022-03-13 22:51:10|826.4|815.6|827.15|816.35|827.15|816.35|825.9|815.1|10
1647211880000|2022-03-13 22:51:20|826.9|816.1|826.4|815.6|826.9|816.1|826.4|815.6|7
1647211890000|2022-03-13 22:51:30|826.6|815.8|824.8|814|826.6|815.8|824.74|813.94|10
1647211900000|2022-03-13 22:51:40|824.75|813.95|824.42|813.62|824.9|814.1|824.2|813.4|8
1647211910000|2022-03-13 22:51:50|824.2|813.4|822.29|811.49|824.2|813.4|822|811.2|9
1647211920000|2022-03-13 22:52:00|822|811.2|820.9|810.1|822.84|812.04|820.9|810.1|11
1647211930000|2022-03-13 22:52:10|820.65|809.85|819.64|808.84|820.65|809.85|819.64|808.84|8
1647211940000|2022-03-13 22:52:20|819.5|808.7|818|807.2|819.5|808.7|818|807.2|7
1647211950000|2022-03-13 22:52:30|817.9|807.1|818.9|808.1|819.4|808.6|817.7|806.9|11
1647211960000|2022-03-13 22:52:40|819.27|808.47|822.8|812|822.8|812|819.27|808.47|16
1647211970000|2022-03-13 22:52:50|822.4|811.6|822.9|812.1|823|812.2|821.85|811.05|8
1647211980000|2022-03-13 22:53:00|823.1|812.3|823.4|812.6|824.2|813.4|823.1|812.3|6
1647211990000|2022-03-13 22:53:10|823.9|813.1|825.4|814.6|825.4|814.6|823.9|813.1|9
1647212000000|2022-03-13 22:53:20|826.05|815.25|825.9|815.1|826.05|815.25|825.59|814.79|4
1647212010000|2022-03-13 22:53:30|825.63|814.83|823.62|812.82|825.63|814.83|823.62|812.82|14
1647212020000|2022-03-13 22:53:40|823.9|813.1|823.12|812.32|823.9|813.1|822.9|812.1|8
1647212030000|2022-03-13 22:53:50|823.43|812.63|823.19|812.39|823.61|812.81|822.53|811.73|9
1647212040000|2022-03-13 22:54:00|823.23|812.43|821.52|810.72|823.4|812.6|821.52|810.72|17
1647212050000|2022-03-13 22:54:10|821.4|810.6|821.4|810.6|821.6|810.8|820.69|809.89|10
1647212060000|2022-03-13 22:54:20|821.7|810.9|821.8|811|821.8|811|821.3|810.5|7
1647212070000|2022-03-13 22:54:30|821.9|811.1|822.99|812.19|822.99|812.19|821.9|811.1|8
1647212080000|2022-03-13 22:54:40|822.9|812.1|823.06|812.26|823.06|812.26|822.9|812.1|3
1647212090000|2022-03-13 22:54:50|823.36|812.56|823.9|813.1|823.9|813.1|823.06|812.26|6
1647212100000|2022-03-13 22:55:00|824|813.2|824.9|814.1|824.9|814.1|824|813.2|5
1647212110000|2022-03-13 22:55:10|824.95|814.15|825.4|814.6|826|815.2|824.95|814.15|12
1647212120000|2022-03-13 22:55:20|825.32|814.52|825.5|814.7|825.9|815.1|824.29|813.49|12
1647212130000|2022-03-13 22:55:30|825.4|814.6|825.12|814.32|825.41|814.61|824.4|813.6|11
1647212140000|2022-03-13 22:55:40|824.9|814.1|824.4|813.6|825.4|814.6|824.4|813.6|6
1647212150000|2022-03-13 22:55:50|823.9|813.1|823|812.2|823.9|813.1|823|812.2|5
1647212160000|2022-03-13 22:56:00|822.9|812.1|824.4|813.6|824.4|813.6|822.9|812.1|12
1647212170000|2022-03-13 22:56:10|824.12|813.32|823.4|812.6|824.12|813.32|823.4|812.6|3
1647212180000|2022-03-13 22:56:20|823.46|812.66|823.3|812.5|823.65|812.85|823.3|812.5|3
1647212190000|2022-03-13 22:56:30|823.55|812.75|822.19|811.39|823.55|812.75|821.9|811.1|11
1647212200000|2022-03-13 22:56:40|821.9|811.1|821.4|810.6|821.9|811.1|821.4|810.6|4
1647212210000|2022-03-13 22:56:50|821.25|810.45|820.9|810.1|821.55|810.75|820.9|810.1|11
1647212220000|2022-03-13 22:57:00|820.82|810.02|821.55|810.75|821.55|810.75|820.5|809.7|6
1647212230000|2022-03-13 22:57:10|820.9|810.1|821.4|810.6|821.4|810.6|820.9|810.1|2
1647212240000|2022-03-13 22:57:20|821.6|810.8|821.4|810.6|821.75|810.95|821.4|810.6|3
1647212250000|2022-03-13 22:57:30|821.63|810.83|821.4|810.6|821.7|810.9|821.4|810.6|3
1647212260000|2022-03-13 22:57:40|821.75|810.95|821.89|811.09|821.89|811.09|821.4|810.6|4
1647212270000|2022-03-13 22:57:50|821.99|811.19|822.03|811.23|822.29|811.49|821.97|811.17|8
1647212280000|2022-03-13 22:58:00|822.31|811.51|822.1|811.3|822.31|811.51|822.1|811.3|4
1647212290000|2022-03-13 22:58:10|821.9|811.1|821.7|810.9|821.9|811.1|821.2|810.4|8
1647212300000|2022-03-13 22:58:20|821.78|810.98|821.9|811.1|822.04|811.24|821.78|810.98|5
1647212310000|2022-03-13 22:58:30|822.11|811.31|822.11|811.31|822.75|811.95|822|811.2|8
1647212320000|2022-03-13 22:58:40|821.8|811|821.9|811.1|822.11|811.31|821.7|810.9|11
1647212330000|2022-03-13 22:58:50|821.7|810.9|821.7|810.9|821.7|810.9|821.7|810.9|1
1647212350000|2022-03-13 22:59:10|821.85|811.05|822.11|811.31|822.43|811.63|821.85|811.05|8
1647212360000|2022-03-13 22:59:20|822.4|811.6|822.85|812.05|822.85|812.05|822.4|811.6|2
1647212370000|2022-03-13 22:59:30|822.93|812.13|822.95|812.15|823.75|812.95|822.9|812.1|8
1647212380000|2022-03-13 22:59:40|823.14|812.34|823.01|812.21|823.4|812.6|822.9|812.1|8
1647212390000|2022-03-13 22:59:50|823.3|812.5|823.1|812.3|823.4|812.6|823.1|812.3|5
1647212400000|2022-03-13 23:00:00|822.65|811.85|821.9|811.1|822.65|811.85|821.9|811.1|3
1647212420000|2022-03-13 23:00:20|821.75|810.95|820.9|810.1|821.75|810.95|820.5|809.7|7
1647212430000|2022-03-13 23:00:30|820.5|809.7|820.55|809.75|820.55|809.75|819.9|809.1|5
1647212440000|2022-03-13 23:00:40|820.4|809.6|819.9|809.1|820.4|809.6|819.9|809.1|5
1647212450000|2022-03-13 23:00:50|820.05|809.25|819.49|808.69|820.05|809.25|819.49|808.69|3
1647212460000|2022-03-13 23:01:00|819.9|809.1|819.9|809.1|820.2|809.4|819.9|809.1|4
1647212470000|2022-03-13 23:01:10|820.35|809.55|819.9|809.1|820.35|809.55|819.78|808.98|4
1647212480000|2022-03-13 23:01:20|819.45|808.65|818.95|808.15|819.45|808.65|818.93|808.13|3
1647212490000|2022-03-13 23:01:30|818.25|807.45|818.9|808.1|818.9|808.1|818.25|807.45|5
1647212500000|2022-03-13 23:01:40|819.02|808.22|819.7|808.9|819.7|808.9|819.02|808.22|10
1647212510000|2022-03-13 23:01:50|819.9|809.1|819.12|808.32|820.1|809.3|818.95|808.15|7
1647212520000|2022-03-13 23:02:00|818.95|808.15|818.9|808.1|819.11|808.31|818.9|808.1|4
1647212530000|2022-03-13 23:02:10|818.98|808.18|819.85|809.05|819.85|809.05|818.95|808.15|11
1647212540000|2022-03-13 23:02:20|819.49|808.69|819.5|808.7|819.85|809.05|819.49|808.69|3
1647212550000|2022-03-13 23:02:30|819.85|809.05|819.7|808.9|819.85|809.05|819.2|808.4|6
1647212560000|2022-03-13 23:02:40|819.2|808.4|818.95|808.15|819.4|808.6|818.95|808.15|4
1647212570000|2022-03-13 23:02:50|818.93|808.13|818.58|807.78|818.93|808.13|818.58|807.78|3
1647212580000|2022-03-13 23:03:00|818.82|808.02|818.65|807.85|818.82|808.02|818.05|807.25|7
1647212590000|2022-03-13 23:03:10|818.62|807.82|818.9|808.1|819.02|808.22|818.62|807.82|6
1647212610000|2022-03-13 23:03:30|818.69|807.89|818.9|808.1|818.9|808.1|818.69|807.89|2
1647212620000|2022-03-13 23:03:40|818.78|807.98|818.4|807.6|818.8|808|818.4|807.6|6
1647212630000|2022-03-13 23:03:50|818.19|807.39|818.9|808.1|819.02|808.22|818.19|807.39|9
1647212640000|2022-03-13 23:04:00|819.02|808.22|819.9|809.1|819.9|809.1|818.9|808.1|7
1647212650000|2022-03-13 23:04:10|819.91|809.11|819.9|809.1|820.01|809.21|819.9|809.1|4
1647212660000|2022-03-13 23:04:20|819.83|809.03|819.7|808.9|819.83|809.03|819.47|808.67|5
1647212670000|2022-03-13 23:04:30|819.75|808.95|821.99|811.19|821.99|811.19|819.75|808.95|12
1647212680000|2022-03-13 23:04:40|821.85|811.05|822.9|812.1|823.21|812.41|821.85|811.05|11
1647212690000|2022-03-13 23:04:50|823.03|812.23|823.9|813.1|823.99|813.19|822.9|812.1|16
1647212700000|2022-03-13 23:05:00|823.85|813.05|823.24|812.44|823.85|813.05|823.16|812.36|9
1647212710000|2022-03-13 23:05:10|823.23|812.43|823.27|812.47|823.7|812.9|823.23|812.43|9
1647212720000|2022-03-13 23:05:20|823.28|812.48|823.4|812.6|823.4|812.6|822.9|812.1|6
1647212730000|2022-03-13 23:05:30|823.55|812.75|824|813.2|824|813.2|823.05|812.25|8
1647212740000|2022-03-13 23:05:40|824.21|813.41|825.05|814.25|825.24|814.44|824.09|813.29|8
1647212750000|2022-03-13 23:05:50|825.59|814.79|825.73|814.93|825.87|815.07|825.59|814.79|8
1647212760000|2022-03-13 23:06:00|825.48|814.68|825.16|814.36|825.48|814.68|824.9|814.1|8
1647212770000|2022-03-13 23:06:10|825.36|814.56|825.12|814.32|825.36|814.56|825.12|814.32|2
1647212780000|2022-03-13 23:06:20|825.31|814.51|825.83|815.03|826.03|815.23|825.12|814.32|10
1647212790000|2022-03-13 23:06:30|826.15|815.35|825.9|815.1|826.15|815.35|825.9|815.1|2
1647212800000|2022-03-13 23:06:40|826.1|815.3|825.9|815.1|826.1|815.3|825.85|815.05|5
1647212810000|2022-03-13 23:06:50|826.25|815.45|825.99|815.19|826.25|815.45|825.99|815.19|2
1647212820000|2022-03-13 23:07:00|826.05|815.25|826.2|815.4|826.55|815.75|826.05|815.25|5
1647212830000|2022-03-13 23:07:10|826.05|815.25|826.05|815.25|826.24|815.44|826.05|815.25|3
1647212840000|2022-03-13 23:07:20|826|815.2|825.76|814.96|826|815.2|825.76|814.96|2
1647212850000|2022-03-13 23:07:30|825.67|814.87|825.73|814.93|825.73|814.93|825.67|814.87|3
1647212860000|2022-03-13 23:07:40|824.9|814.1|824.9|814.1|824.9|814.1|824.79|813.99|3
1647212870000|2022-03-13 23:07:50|824.84|814.04|824.9|814.1|825.23|814.43|824.84|814.04|5
1647212880000|2022-03-13 23:08:00|824.53|813.73|822.9|812.1|824.53|813.73|822.9|812.1|9
1647212890000|2022-03-13 23:08:10|822.61|811.81|822.61|811.81|822.61|811.81|822.61|811.81|1
1647212900000|2022-03-13 23:08:20|822.53|811.73|822.9|812.1|822.9|812.1|822.53|811.73|3
1647212910000|2022-03-13 23:08:30|822.4|811.6|822.4|811.6|822.4|811.6|822.4|811.6|1
1647212920000|2022-03-13 23:08:40|821.9|811.1|821.52|810.72|821.9|811.1|821.52|810.72|9
1647212930000|2022-03-13 23:08:50|821.75|810.95|822.8|812|822.8|812|821.75|810.95|3
1647212940000|2022-03-13 23:09:00|822.59|811.79|821.65|810.85|822.59|811.79|821.52|810.72|6
1647212950000|2022-03-13 23:09:10|821.9|811.1|821.61|810.81|821.9|811.1|821.61|810.81|2
1647212960000|2022-03-13 23:09:20|821.65|810.85|821.52|810.72|821.65|810.85|821.02|810.22|10
1647212970000|2022-03-13 23:09:30|821.9|811.1|821.9|811.1|821.9|811.1|821.71|810.91|3
1647212980000|2022-03-13 23:09:40|821.85|811.05|821.52|810.72|821.85|811.05|821.52|810.72|2
1647212990000|2022-03-13 23:09:50|821.02|810.22|820.9|810.1|821.02|810.22|820.9|810.1|3
1647213000000|2022-03-13 23:10:00|820.88|810.08|820.9|810.1|821.02|810.22|820.88|810.08|4
1647213010000|2022-03-13 23:10:10|821.02|810.22|821.52|810.72|821.52|810.72|821.02|810.22|3
1647213020000|2022-03-13 23:10:20|821.29|810.49|821.29|810.49|821.29|810.49|821.28|810.48|3
1647213030000|2022-03-13 23:10:30|821.28|810.48|821.29|810.49|821.36|810.56|821.28|810.48|8
1647213040000|2022-03-13 23:10:40|821.75|810.95|821.75|810.95|821.75|810.95|821.75|810.95|1
1647213060000|2022-03-13 23:11:00|821.9|811.1|821.93|811.13|822.2|811.4|821.9|811.1|8
1647213070000|2022-03-13 23:11:10|821.9|811.1|821.07|810.27|822.02|811.22|821.07|810.27|4
1647213080000|2022-03-13 23:11:20|821.3|810.5|821|810.2|821.3|810.5|820.8|810|5
1647213090000|2022-03-13 23:11:30|820.9|810.1|820.9|810.1|820.9|810.1|820.85|810.05|3
1647213100000|2022-03-13 23:11:40|820.95|810.15|820.9|810.1|820.95|810.15|820.73|809.93|4
1647213120000|2022-03-13 23:12:00|820.05|809.25|820.05|809.25|820.05|809.25|820.05|809.25|1
1647213130000|2022-03-13 23:12:10|819.9|809.1|819.9|809.1|819.9|809.1|819.9|809.1|1
1647213140000|2022-03-13 23:12:20|819.4|808.6|818.95|808.15|819.4|808.6|818.95|808.15|2
1647213150000|2022-03-13 23:12:30|819.28|808.48|818.95|808.15|819.28|808.48|818.95|808.15|5
1647213160000|2022-03-13 23:12:40|819|808.2|819.36|808.56|819.36|808.56|819|808.2|2
1647213170000|2022-03-13 23:12:50|819.37|808.57|819.37|808.57|819.37|808.57|819|808.2|10
1647213180000|2022-03-13 23:13:00|819.22|808.42|819.45|808.65|819.45|808.65|819.21|808.41|6
1647213190000|2022-03-13 23:13:10|819.8|809|819.9|809.1|819.9|809.1|819.8|809|2
1647213200000|2022-03-13 23:13:20|820.05|809.25|820.14|809.34|820.49|809.69|820.05|809.25|3
1647213210000|2022-03-13 23:13:30|820.13|809.33|819.9|809.1|820.13|809.33|819.9|809.1|2
1647213230000|2022-03-13 23:13:50|820.02|809.22|820.1|809.3|820.44|809.64|820.02|809.22|6
1647213240000|2022-03-13 23:14:00|820.09|809.29|820.9|810.1|820.95|810.15|820.09|809.29|9
1647213250000|2022-03-13 23:14:10|820.96|810.16|821.85|811.05|821.85|811.05|820.96|810.16|3
1647213260000|2022-03-13 23:14:20|821.9|811.1|822.11|811.31|822.11|811.31|821.9|811.1|3
1647213270000|2022-03-13 23:14:30|822.01|811.21|822.01|811.21|822.01|811.21|821.92|811.12|3
1647213280000|2022-03-13 23:14:40|821.92|811.12|821.5|810.7|821.92|811.12|821.5|810.7|4
1647213290000|2022-03-13 23:14:50|821.05|810.25|820.9|810.1|821.05|810.25|820.71|809.91|4
1647213300000|2022-03-13 23:15:00|821.08|810.28|821.9|811.1|821.97|811.17|821.07|810.27|8
1647213310000|2022-03-13 23:15:10|821.97|811.17|822.21|811.41|822.27|811.47|821.9|811.1|10
1647213320000|2022-03-13 23:15:20|822.2|811.4|822.85|812.05|822.85|812.05|822.1|811.3|13
1647213330000|2022-03-13 23:15:30|822.9|812.1|822.9|812.1|822.9|812.1|822.9|812.1|1
1647213340000|2022-03-13 23:15:40|822.76|811.96|822.41|811.61|822.76|811.96|822.41|811.61|4
1647213350000|2022-03-13 23:15:50|822.25|811.45|822.1|811.3|822.25|811.45|822.1|811.3|2
1647213360000|2022-03-13 23:16:00|822.51|811.71|822|811.2|822.51|811.71|822|811.2|3
1647213370000|2022-03-13 23:16:10|821.9|811.1|821.1|810.3|821.9|811.1|821.1|810.3|4
1647213380000|2022-03-13 23:16:20|821.15|810.35|821.86|811.06|821.86|811.06|821.15|810.35|5
1647213390000|2022-03-13 23:16:30|821.9|811.1|821.9|811.1|821.9|811.1|821.9|811.1|1
1647213420000|2022-03-13 23:17:00|822.06|811.26|822.75|811.95|822.75|811.95|821.9|811.1|15
1647213440000|2022-03-13 23:17:20|822.8|812|822.48|811.68|822.8|812|822.48|811.68|2
1647213450000|2022-03-13 23:17:30|821.9|811.1|821.9|811.1|821.9|811.1|821.9|811.1|1
1647213460000|2022-03-13 23:17:40|821.86|811.06|821.2|810.4|821.86|811.06|821.2|810.4|3
1647213470000|2022-03-13 23:17:50|821.3|810.5|821.3|810.5|821.3|810.5|821.3|810.5|1
1647213480000|2022-03-13 23:18:00|821.25|810.45|821.25|810.45|821.25|810.45|821.25|810.45|1
1647213490000|2022-03-13 23:18:10|820.95|810.15|820.4|809.6|820.95|810.15|820.4|809.6|4
1647213500000|2022-03-13 23:18:20|820.9|810.1|820.9|810.1|820.9|810.1|820.9|810.1|1
1647213510000|2022-03-13 23:18:30|821.2|810.4|821.52|810.72|821.52|810.72|820.9|810.1|5
1647213520000|2022-03-13 23:18:40|821.51|810.71|821.75|810.95|821.9|811.1|821.15|810.35|7
1647213530000|2022-03-13 23:18:50|821.53|810.73|820.9|810.1|821.9|811.1|820.9|810.1|5
1647213540000|2022-03-13 23:19:00|820.78|809.98|820.71|809.91|820.78|809.98|820.71|809.91|4
1647213550000|2022-03-13 23:19:10|820.78|809.98|820.71|809.91|820.78|809.98|820.62|809.82|3
1647213590000|2022-03-13 23:19:50|820.26|809.46|820.26|809.46|820.26|809.46|820.26|809.46|1
1647213610000|2022-03-13 23:20:10|820.21|809.41|821.46|810.66|821.46|810.66|820.21|809.41|5
1647213620000|2022-03-13 23:20:20|821.25|810.45|821.52|810.72|821.85|811.05|821.25|810.45|13
1647213630000|2022-03-13 23:20:30|821.45|810.65|821.9|811.1|821.9|811.1|821.45|810.65|9
1647213660000|2022-03-13 23:21:00|822.04|811.24|822.07|811.27|822.07|811.27|822.04|811.24|3
1647213670000|2022-03-13 23:21:10|822.21|811.41|822.49|811.69|822.49|811.69|822.07|811.27|6
1647213680000|2022-03-13 23:21:20|822.9|812.1|822.9|812.1|822.9|812.1|822.9|812.1|1
1647213690000|2022-03-13 23:21:30|822.87|812.07|822.35|811.55|822.87|812.07|822.2|811.4|4
1647213700000|2022-03-13 23:21:40|822.3|811.5|822.85|812.05|822.85|812.05|822.3|811.5|3
1647213710000|2022-03-13 23:21:50|822.9|812.1|822.9|812.1|822.9|812.1|822.5|811.7|7
1647213750000|2022-03-13 23:22:30|823|812.2|823.16|812.36|823.16|812.36|823|812.2|3
1647213760000|2022-03-13 23:22:40|823.34|812.54|823.62|812.82|823.62|812.82|823.34|812.54|2
1647213780000|2022-03-13 23:23:00|823.9|813.1|823.9|813.1|823.9|813.1|823.9|813.1|1
1647213790000|2022-03-13 23:23:10|823.87|813.07|823.9|813.1|823.9|813.1|823.87|813.07|2
1647213810000|2022-03-13 23:23:30|823.95|813.15|823.9|813.1|823.95|813.15|823.9|813.1|2
1647213820000|2022-03-13 23:23:40|823.95|813.15|823.9|813.1|823.95|813.15|823.9|813.1|2
1647213830000|2022-03-13 23:23:50|823.2|812.4|823.2|812.4|823.2|812.4|823.2|812.4|1
1647213840000|2022-03-13 23:24:00|822.9|812.1|821.4|810.6|822.9|812.1|821.4|810.6|4
1647213850000|2022-03-13 23:24:10|821.8|811|821.9|811.1|821.9|811.1|821.8|811|2
1647213860000|2022-03-13 23:24:20|822.05|811.25|821.9|811.1|822.05|811.25|821.9|811.1|2
1647213890000|2022-03-13 23:24:50|821.5|810.7|821.5|810.7|821.5|810.7|821.5|810.7|1
1647213900000|2022-03-13 23:25:00|821.35|810.55|821.75|810.95|821.75|810.95|821.35|810.55|3
1647213910000|2022-03-13 23:25:10|821.9|811.1|821.9|811.1|821.9|811.1|821.9|811.1|1
1647213920000|2022-03-13 23:25:20|822.01|811.21|822.7|811.9|822.7|811.9|822.01|811.21|4
1647213930000|2022-03-13 23:25:30|822.52|811.72|822.36|811.56|822.52|811.72|822.36|811.56|2
1647213940000|2022-03-13 23:25:40|822.47|811.67|822.15|811.35|822.47|811.67|822.15|811.35|4
1647213950000|2022-03-13 23:25:50|821.9|811.1|821.9|811.1|821.9|811.1|821.9|811.1|1
1647213960000|2022-03-13 23:26:00|821.85|811.05|821.85|811.05|821.85|811.05|821.85|811.05|1
1647213970000|2022-03-13 23:26:10|821.9|811.1|821.9|811.1|821.9|811.1|821.9|811.1|1
1647213990000|2022-03-13 23:26:30|822.08|811.28|823.85|813.05|823.85|813.05|822.06|811.26|7
1647214010000|2022-03-13 23:26:50|823.9|813.1|823.9|813.1|823.9|813.1|823.9|813.1|1
1647214020000|2022-03-13 23:27:00|823.85|813.05|823.85|813.05|823.85|813.05|823.85|813.05|1
1647214050000|2022-03-13 23:27:30|823.9|813.1|823.9|813.1|823.9|813.1|823.9|813.1|1
1647214070000|2022-03-13 23:27:50|824.05|813.25|824.9|814.1|824.9|814.1|823.9|813.1|8
1647214080000|2022-03-13 23:28:00|824.8|814|824.35|813.55|824.8|814|824.35|813.55|3
1647214090000|2022-03-13 23:28:10|824.53|813.73|824.53|813.73|824.53|813.73|824.53|813.73|1
1647214100000|2022-03-13 23:28:20|824.23|813.43|823.9|813.1|824.23|813.43|823.9|813.1|2
1647214120000|2022-03-13 23:28:40|823.64|812.84|823.57|812.77|823.64|812.84|823.17|812.37|4
1647214130000|2022-03-13 23:28:50|823.05|812.25|823.57|812.77|823.57|812.77|823.05|812.25|3
1647214140000|2022-03-13 23:29:00|823.9|813.1|823.9|813.1|823.9|813.1|823.9|813.1|1
1647214150000|2022-03-13 23:29:10|823.74|812.94|823.07|812.27|823.74|812.94|823.07|812.27|3
1647214160000|2022-03-13 23:29:20|823.45|812.65|823.57|812.77|823.85|813.05|823.45|812.65|3
1647214170000|2022-03-13 23:29:30|823.07|812.27|823.12|812.32|823.22|812.42|823.07|812.27|3
1647214180000|2022-03-13 23:29:40|823.19|812.39|823.12|812.32|823.19|812.39|823.12|812.32|2
1647214190000|2022-03-13 23:29:50|822.95|812.15|822.95|812.15|822.95|812.15|822.95|812.15|1
1647214200000|2022-03-13 23:30:00|822.9|812.1|824.03|813.23|824.03|813.23|822.9|812.1|5
1647214210000|2022-03-13 23:30:10|824.02|813.22|824.67|813.87|824.7|813.9|824.02|813.22|4
1647214220000|2022-03-13 23:30:20|824.54|813.74|824.54|813.74|824.54|813.74|824.27|813.47|4
1647214230000|2022-03-13 23:30:30|824.3|813.5|824.85|814.05|824.85|814.05|824.3|813.5|3
1647214240000|2022-03-13 23:30:40|824.6|813.8|824.9|814.1|824.9|814.1|824.6|813.8|4
1647214310000|2022-03-13 23:31:50|825.03|814.23|825.73|814.93|825.73|814.93|825.03|814.23|4
1647214320000|2022-03-13 23:32:00|825.75|814.95|825.73|814.93|825.75|814.95|825.73|814.93|2
1647214330000|2022-03-13 23:32:10|825.5|814.7|825.23|814.43|825.73|814.93|825.23|814.43|3
1647214340000|2022-03-13 23:32:20|824.9|814.1|824.9|814.1|824.9|814.1|824.63|813.83|3
1647214350000|2022-03-13 23:32:30|824.59|813.79|824.49|813.69|824.59|813.79|824.49|813.69|2
1647214360000|2022-03-13 23:32:40|824.54|813.74|824.49|813.69|824.54|813.74|824.49|813.69|2
1647214370000|2022-03-13 23:32:50|823.99|813.19|823.99|813.19|823.99|813.19|823.99|813.19|1
1647214400000|2022-03-13 23:33:20|823.9|813.1|823.55|812.75|823.9|813.1|823.55|812.75|3
1647214410000|2022-03-13 23:33:30|823.52|812.72|823.55|812.75|823.55|812.75|823.52|812.72|2
1647214420000|2022-03-13 23:33:40|823.9|813.1|823.9|813.1|823.9|813.1|823.9|813.1|1
1647214430000|2022-03-13 23:33:50|823.6|812.8|823.9|813.1|823.9|813.1|823.6|812.8|2
1647214440000|2022-03-13 23:34:00|823.15|812.35|822.8|812|823.15|812.35|822.69|811.89|5
1647214450000|2022-03-13 23:34:10|822.63|811.83|822.65|811.85|822.7|811.9|822.58|811.78|4
1647214480000|2022-03-13 23:34:40|822.5|811.7|822.15|811.35|822.5|811.7|822.15|811.35|3
1647214490000|2022-03-13 23:34:50|822.1|811.3|821.45|810.65|822.1|811.3|821.45|810.65|2
1647214500000|2022-03-13 23:35:00|821.4|810.6|819.9|809.1|821.4|810.6|819.9|809.1|6
1647214510000|2022-03-13 23:35:10|820.15|809.35|820.75|809.95|820.75|809.95|820.15|809.35|2
1647214520000|2022-03-13 23:35:20|820.9|810.1|821.4|810.6|821.4|810.6|820.9|810.1|5
1647214530000|2022-03-13 23:35:30|821.9|811.1|821.95|811.15|822.05|811.25|821.9|811.1|4
1647214540000|2022-03-13 23:35:40|821.9|811.1|822.4|811.6|822.4|811.6|821.9|811.1|3
1647214550000|2022-03-13 23:35:50|822.21|811.41|822.35|811.55|822.48|811.68|822.07|811.27|6
1647214560000|2022-03-13 23:36:00|822.55|811.75|822.55|811.75|822.55|811.75|822.55|811.75|1
1647214570000|2022-03-13 23:36:10|822.54|811.74|822.6|811.8|822.6|811.8|822.54|811.74|2
1647214580000|2022-03-13 23:36:20|822.61|811.81|822.65|811.85|822.65|811.85|822.5|811.7|4
1647214600000|2022-03-13 23:36:40|822.66|811.86|822.6|811.8|822.66|811.86|822.54|811.74|4
1647214610000|2022-03-13 23:36:50|822.53|811.73|822.8|812|822.8|812|822.53|811.73|4
1647214620000|2022-03-13 23:37:00|822.5|811.7|822.53|811.73|822.53|811.73|822.27|811.47|5
1647214630000|2022-03-13 23:37:10|822.18|811.38|821.83|811.03|822.18|811.38|821.76|810.96|5
1647214660000|2022-03-13 23:37:40|821.93|811.13|821.9|811.1|821.93|811.13|821.83|811.03|5
1647214670000|2022-03-13 23:37:50|822.06|811.26|822.06|811.26|822.06|811.26|822.06|811.26|1
1647214680000|2022-03-13 23:38:00|821.9|811.1|822.18|811.38|822.48|811.68|821.9|811.1|8
1647214700000|2022-03-13 23:38:20|821.9|811.1|821.86|811.06|821.9|811.1|821.86|811.06|2
1647214710000|2022-03-13 23:38:30|821.93|811.13|821.9|811.1|821.93|811.13|821.7|810.9|4
1647214720000|2022-03-13 23:38:40|821.67|810.87|821.9|811.1|821.9|811.1|821.67|810.87|2
1647214730000|2022-03-13 23:38:50|821.95|811.15|821.9|811.1|821.95|811.15|821.9|811.1|2
1647214750000|2022-03-13 23:39:10|821.7|810.9|821.9|811.1|821.9|811.1|821.7|810.9|2
1647214760000|2022-03-13 23:39:20|821.75|810.95|821.75|810.95|821.75|810.95|821.75|810.95|1
1647214770000|2022-03-13 23:39:30|821.9|811.1|821.9|811.1|821.9|811.1|821.4|810.6|5
1647214800000|2022-03-13 23:40:00|822.1|811.3|822.1|811.3|822.1|811.3|822.1|811.3|1
1647214810000|2022-03-13 23:40:10|822.05|811.25|822.05|811.25|822.05|811.25|822.05|811.25|1
1647214820000|2022-03-13 23:40:20|822.1|811.3|822.1|811.3|822.1|811.3|822.1|811.3|1
1647214840000|2022-03-13 23:40:40|821.9|811.1|821.9|811.1|821.9|811.1|821.9|811.1|1
1647214850000|2022-03-13 23:40:50|821.68|810.88|821.9|811.1|821.9|811.1|821.45|810.65|3
1647214860000|2022-03-13 23:41:00|821.7|810.9|821.82|811.02|821.9|811.1|821.7|810.9|3
1647214870000|2022-03-13 23:41:10|821.52|810.72|821.52|810.72|821.52|810.72|821.52|810.72|1
1647214880000|2022-03-13 23:41:20|821.32|810.52|820.53|809.73|821.32|810.52|820.53|809.73|9
1647214890000|2022-03-13 23:41:30|820.9|810.1|820.9|810.1|820.9|810.1|820.53|809.73|15
1647214900000|2022-03-13 23:41:40|820.5|809.7|820.85|810.05|820.85|810.05|820.05|809.25|4
1647214910000|2022-03-13 23:41:50|820.97|810.17|821.4|810.6|821.4|810.6|820.97|810.17|4
1647214920000|2022-03-13 23:42:00|821.21|810.41|821.21|810.41|821.21|810.41|821.21|810.41|1
1647214950000|2022-03-13 23:42:30|821.35|810.55|821.56|810.76|821.56|810.76|821.35|810.55|2
1647214960000|2022-03-13 23:42:40|821.55|810.75|821.9|811.1|821.9|811.1|821.55|810.75|5
1647215010000|2022-03-13 23:43:30|821.88|811.08|821.85|811.05|821.88|811.08|821.73|810.93|3
1647215040000|2022-03-13 23:44:00|821.9|811.1|821.9|811.1|821.9|811.1|821.9|811.1|1
1647215050000|2022-03-13 23:44:10|821.85|811.05|821.5|810.7|821.85|811.05|821.5|810.7|2
1647215070000|2022-03-13 23:44:30|821.35|810.55|821.35|810.55|821.35|810.55|821.35|810.55|1
1647215080000|2022-03-13 23:44:40|821.1|810.3|821.1|810.3|821.1|810.3|821.1|810.3|1
1647215090000|2022-03-13 23:44:50|821.35|810.55|821.85|811.05|821.85|811.05|821.35|810.55|2
1647215100000|2022-03-13 23:45:00|821.4|810.6|820.98|810.18|821.4|810.6|820.98|810.18|2
1647215110000|2022-03-13 23:45:10|819.9|809.1|819.9|809.1|820.05|809.25|819.9|809.1|3
1647215120000|2022-03-13 23:45:20|820.19|809.39|821.46|810.66|821.47|810.67|820.19|809.39|11
1647215130000|2022-03-13 23:45:30|821.85|811.05|822.15|811.35|822.15|811.35|821.85|811.05|8
1647215140000|2022-03-13 23:45:40|821.9|811.1|821.8|811|821.9|811.1|821.52|810.72|6
1647215150000|2022-03-13 23:45:50|821.65|810.85|821.54|810.74|821.65|810.85|821.48|810.68|5
1647215160000|2022-03-13 23:46:00|821.65|810.85|821.62|810.82|821.75|810.95|821.59|810.79|4
1647215170000|2022-03-13 23:46:10|821.75|810.95|821.75|810.95|821.75|810.95|821.75|810.95|1
1647215200000|2022-03-13 23:46:40|821.9|811.1|821.9|811.1|821.9|811.1|821.9|811.1|1
1647215220000|2022-03-13 23:47:00|821.85|811.05|821.9|811.1|821.9|811.1|821.85|811.05|2
1647215230000|2022-03-13 23:47:10|822.65|811.85|822.9|812.1|822.9|812.1|822.65|811.85|2
1647215240000|2022-03-13 23:47:20|822.85|812.05|822.85|812.05|822.85|812.05|822.85|812.05|1
1647215260000|2022-03-13 23:47:40|822.87|812.07|822.87|812.07|822.87|812.07|822.87|812.07|1
1647215280000|2022-03-13 23:48:00|822.9|812.1|822.9|812.1|822.9|812.1|822.9|812.1|1
1647215320000|2022-03-13 23:48:40|823|812.2|823|812.2|823|812.2|823|812.2|1
1647215330000|2022-03-13 23:48:50|823.05|812.25|823.15|812.35|823.15|812.35|823.05|812.25|2
1647215350000|2022-03-13 23:49:10|823.2|812.4|823.2|812.4|823.2|812.4|823.2|812.4|1
1647215360000|2022-03-13 23:49:20|823.31|812.51|823.54|812.74|823.54|812.74|823.31|812.51|4
1647215370000|2022-03-13 23:49:30|823.7|812.9|823.7|812.9|823.7|812.9|823.7|812.9|1
1647215400000|2022-03-13 23:50:00|823.95|813.15|824.01|813.21|824.01|813.21|823.95|813.15|2
1647215430000|2022-03-13 23:50:30|823.95|813.15|823.95|813.15|823.95|813.15|823.95|813.15|1
1647215440000|2022-03-13 23:50:40|823.9|813.1|823.9|813.1|823.9|813.1|823.9|813.1|1
1647215460000|2022-03-13 23:51:00|824.05|813.25|824.05|813.25|824.05|813.25|824.05|813.25|1
1647215550000|2022-03-13 23:52:30|824|813.2|824|813.2|824|813.2|824|813.2|1
1647215600000|2022-03-13 23:53:20|823.9|813.1|823.9|813.1|823.9|813.1|823.9|813.1|1
1647215620000|2022-03-13 23:53:40|823.92|813.12|824.15|813.35|824.15|813.35|823.92|813.12|4
1647215640000|2022-03-13 23:54:00|824.65|813.85|824.9|814.1|824.9|814.1|824.65|813.85|2
1647215650000|2022-03-13 23:54:10|825.02|814.22|825.63|814.83|825.73|814.93|825.02|814.22|6
1647215660000|2022-03-13 23:54:20|825.62|814.82|825.62|814.82|825.62|814.82|825.62|814.82|1
1647215670000|2022-03-13 23:54:30|825.4|814.6|825.62|814.82|825.62|814.82|825.4|814.6|3
1647215680000|2022-03-13 23:54:40|825.63|814.83|825.63|814.83|825.63|814.83|825.58|814.78|3
1647215690000|2022-03-13 23:54:50|825.73|814.93|825.71|814.91|825.73|814.93|825.71|814.91|2
1647215700000|2022-03-13 23:55:00|825.46|814.66|825.4|814.6|825.46|814.66|825.4|814.6|2
1647215710000|2022-03-13 23:55:10|825.24|814.44|825.15|814.35|825.24|814.44|825.15|814.35|2
1647215720000|2022-03-13 23:55:20|825.27|814.47|825.15|814.35|825.27|814.47|825.15|814.35|2
1647215730000|2022-03-13 23:55:30|825.28|814.48|825.15|814.35|825.28|814.48|825.15|814.35|2
1647215740000|2022-03-13 23:55:40|825.17|814.37|825.26|814.46|825.26|814.46|825.17|814.37|2
1647215750000|2022-03-13 23:55:50|825.65|814.85|825.51|814.71|825.65|814.85|825.35|814.55|4
1647215760000|2022-03-13 23:56:00|825.7|814.9|825.7|814.9|825.7|814.9|825.7|814.9|1
1647215780000|2022-03-13 23:56:20|825.65|814.85|825.65|814.85|825.65|814.85|825.65|814.85|1
1647215790000|2022-03-13 23:56:30|825.7|814.9|826.05|815.25|826.05|815.25|825.7|814.9|3
1647215800000|2022-03-13 23:56:40|825.9|815.1|826.1|815.3|826.1|815.3|825.9|815.1|2
1647215810000|2022-03-13 23:56:50|826.05|815.25|826.25|815.45|826.25|815.45|825.9|815.1|3
1647215860000|2022-03-13 23:57:40|826.75|815.95|826.75|815.95|826.75|815.95|826.75|815.95|1
1647215870000|2022-03-13 23:57:50|826.27|815.47|826.27|815.47|826.27|815.47|826.27|815.47|1
1647215880000|2022-03-13 23:58:00|826.65|815.85|826.65|815.85|826.65|815.85|826.65|815.85|1
1647215890000|2022-03-13 23:58:10|826.9|816.1|826.9|816.1|826.9|816.1|826.9|816.1|1
1647215900000|2022-03-13 23:58:20|826.85|816.05|826|815.2|826.85|816.05|826|815.2|3
1647215910000|2022-03-13 23:58:30|825.9|815.1|825.9|815.1|825.9|815.1|825.74|814.94|3
1647215920000|2022-03-13 23:58:40|826.13|815.33|826.27|815.47|826.27|815.47|826.13|815.33|2
1647215930000|2022-03-13 23:58:50|826.23|815.43|826.23|815.43|826.23|815.43|826.23|815.43|1
1647215940000|2022-03-13 23:59:00|826.63|815.83|826.18|815.38|826.8|816|826.18|815.38|5
1647215950000|2022-03-13 23:59:10|826.9|816.1|826.84|816.04|826.9|816.1|826.69|815.89|4
1647215960000|2022-03-13 23:59:20|826.4|815.6|825.9|815.1|826.4|815.6|825.9|815.1|2
1647215980000|2022-03-13 23:59:40|825.4|814.6|825.4|814.6|825.4|814.6|825.4|814.6|1
1647215990000|2022-03-13 23:59:50|825.05|814.25|824.9|814.1|825.06|814.26|824.9|814.1|4
1647216000000|2022-03-14 00:00:00|825.15|814.35|825|814.2|825.15|814.35|824.9|814.1|5
1647216010000|2022-03-14 00:00:10|825.4|814.6|825.4|814.6|825.4|814.6|825.4|814.6|1
1647216020000|2022-03-14 00:00:20|825.75|814.95|824.8|814|825.75|814.95|824.69|813.89|7
1647216030000|2022-03-14 00:00:30|824.9|814.1|823.9|813.1|824.9|814.1|823.9|813.1|4
1647216040000|2022-03-14 00:00:40|824.05|813.25|824.8|814|824.8|814|824.05|813.25|3
1647216060000|2022-03-14 00:01:00|824.4|813.6|824.05|813.25|824.4|813.6|824.05|813.25|2
1647216070000|2022-03-14 00:01:10|823.9|813.1|823.9|813.1|823.9|813.1|823.9|813.1|1
1647216080000|2022-03-14 00:01:20|823.75|812.95|823.9|813.1|823.9|813.1|823.75|812.95|2
1647216090000|2022-03-14 00:01:30|824.13|813.33|824.13|813.33|824.13|813.33|824.13|813.33|1
1647216100000|2022-03-14 00:01:40|824.7|813.9|824.7|813.9|824.7|813.9|824.7|813.9|1
1647216110000|2022-03-14 00:01:50|824.8|814|824.8|814|824.8|814|824.8|814|1
1647216120000|2022-03-14 00:02:00|824.9|814.1|824.9|814.1|825.1|814.3|824.85|814.05|5
1647216130000|2022-03-14 00:02:10|825.5|814.7|824.9|814.1|825.5|814.7|824.9|814.1|3
1647216140000|2022-03-14 00:02:20|824.8|814|824.8|814|824.8|814|824.8|814|1
1647216160000|2022-03-14 00:02:40|824.9|814.1|825.4|814.6|825.4|814.6|824.9|814.1|3
1647216170000|2022-03-14 00:02:50|825.49|814.69|825.8|815|825.8|815|825.2|814.4|11
1647216180000|2022-03-14 00:03:00|825.9|815.1|824.3|813.5|825.9|815.1|824.3|813.5|9
1647216190000|2022-03-14 00:03:10|823.9|813.1|823.9|813.1|823.9|813.1|823.9|813.1|1
1647216210000|2022-03-14 00:03:30|823.73|812.93|823.85|813.05|823.9|813.1|823.73|812.93|3
1647216220000|2022-03-14 00:03:40|823.77|812.97|823.85|813.05|823.85|813.05|823.77|812.97|2
1647216240000|2022-03-14 00:04:00|823.97|813.17|824.5|813.7|824.5|813.7|823.97|813.17|5
1647216250000|2022-03-14 00:04:10|825.11|814.31|825.75|814.95|825.75|814.95|825.08|814.28|7
1647216260000|2022-03-14 00:04:20|825.5|814.7|825.45|814.65|825.67|814.87|825.25|814.45|7
1647216270000|2022-03-14 00:04:30|825.12|814.32|825|814.2|825.12|814.32|825|814.2|3
1647216280000|2022-03-14 00:04:40|824.9|814.1|824.9|814.1|824.9|814.1|824.9|814.1|1
1647216310000|2022-03-14 00:05:10|824.8|814|824.64|813.84|824.8|814|824.4|813.6|5
1647216320000|2022-03-14 00:05:20|824.41|813.61|824.53|813.73|824.65|813.85|824.41|813.61|6
1647216330000|2022-03-14 00:05:30|824.4|813.6|824.4|813.6|824.4|813.6|824.4|813.6|1
1647216340000|2022-03-14 00:05:40|823.9|813.1|823.55|812.75|823.9|813.1|823.3|812.5|8
1647216350000|2022-03-14 00:05:50|823.54|812.74|823.55|812.75|823.55|812.75|823.54|812.74|2
1647216360000|2022-03-14 00:06:00|823.4|812.6|822.9|812.1|823.4|812.6|822.74|811.94|4
1647216370000|2022-03-14 00:06:10|822.74|811.94|822.62|811.82|822.9|812.1|822.59|811.79|5
1647216380000|2022-03-14 00:06:20|822.22|811.42|821.9|811.1|822.22|811.42|821.77|810.97|7
1647216390000|2022-03-14 00:06:30|821.4|810.6|820.9|810.1|821.4|810.6|820.9|810.1|2
1647216400000|2022-03-14 00:06:40|820.83|810.03|820.31|809.51|820.83|810.03|820.31|809.51|3
1647216410000|2022-03-14 00:06:50|820.76|809.96|820.76|809.96|820.76|809.96|820.76|809.96|1
1647216420000|2022-03-14 00:07:00|820.64|809.84|820.9|810.1|820.9|810.1|820.64|809.84|3
1647216430000|2022-03-14 00:07:10|820.75|809.95|820.75|809.95|820.75|809.95|820.75|809.95|1
1647216440000|2022-03-14 00:07:20|820.9|810.1|820.9|810.1|821.05|810.25|820.9|810.1|3
1647216450000|2022-03-14 00:07:30|820.95|810.15|820.9|810.1|820.95|810.15|820.9|810.1|2
1647216470000|2022-03-14 00:07:50|821.09|810.29|821.08|810.28|821.5|810.7|820.9|810.1|7
1647216480000|2022-03-14 00:08:00|821.1|810.3|821.1|810.3|821.23|810.43|821.1|810.3|3
1647216490000|2022-03-14 00:08:10|821.13|810.33|821.19|810.39|821.43|810.63|821.08|810.28|8
1647216540000|2022-03-14 00:09:00|821.49|810.69|821.19|810.39|821.49|810.69|821.19|810.39|3
1647216550000|2022-03-14 00:09:10|820.9|810.1|820.9|810.1|820.9|810.1|820.9|810.1|1
1647216590000|2022-03-14 00:09:50|820.82|810.02|820.9|810.1|820.9|810.1|820.82|810.02|2
1647216610000|2022-03-14 00:10:10|821.14|810.34|821.68|810.88|821.68|810.88|820.9|810.1|5
1647216620000|2022-03-14 00:10:20|821.18|810.38|821.18|810.38|821.56|810.76|821.12|810.32|4
1647216630000|2022-03-14 00:10:30|821.12|810.32|821.11|810.31|821.12|810.32|821.09|810.29|4
1647216670000|2022-03-14 00:11:10|820.9|810.1|820.82|810.02|820.9|810.1|820.82|810.02|2
1647216690000|2022-03-14 00:11:30|820.67|809.87|820.76|809.96|820.76|809.96|820.61|809.81|3
1647216700000|2022-03-14 00:11:40|820.52|809.72|820.6|809.8|820.6|809.8|820.52|809.72|2
1647216710000|2022-03-14 00:11:50|820.9|810.1|820.9|810.1|820.9|810.1|820.9|810.1|1
1647216720000|2022-03-14 00:12:00|820.79|809.99|820.79|809.99|820.79|809.99|820.76|809.96|3
1647216730000|2022-03-14 00:12:10|820.31|809.51|820.31|809.51|820.31|809.51|820.31|809.51|1
1647216740000|2022-03-14 00:12:20|820.62|809.82|820.64|809.84|820.64|809.84|820.62|809.82|2
1647216750000|2022-03-14 00:12:30|820.6|809.8|820.56|809.76|820.6|809.8|820.56|809.76|4
1647216760000|2022-03-14 00:12:40|820.54|809.74|820.45|809.65|820.54|809.74|820.44|809.64|3
1647216770000|2022-03-14 00:12:50|820|809.2|819.9|809.1|820.15|809.35|819.9|809.1|3
1647216780000|2022-03-14 00:13:00|819.85|809.05|819.9|809.1|819.9|809.1|819.79|808.99|4
1647216790000|2022-03-14 00:13:10|819.85|809.05|818.31|807.51|819.85|809.05|818.31|807.51|6
1647216800000|2022-03-14 00:13:20|818.32|807.52|817.9|807.1|818.35|807.55|817.77|806.97|8
1647216810000|2022-03-14 00:13:30|817.79|806.99|817.9|807.1|817.9|807.1|817.79|806.99|2
1647216820000|2022-03-14 00:13:40|817.81|807.01|816.9|806.1|817.81|807.01|816.73|805.93|7
1647216830000|2022-03-14 00:13:50|816.4|805.6|817.19|806.39|817.19|806.39|816.4|805.6|4
1647216840000|2022-03-14 00:14:00|817.37|806.57|817.19|806.39|817.7|806.9|817.19|806.39|5
1647216860000|2022-03-14 00:14:20|817.29|806.49|816.8|806|817.29|806.49|816.8|806|4
1647216870000|2022-03-14 00:14:30|816.62|805.82|816.8|806|816.8|806|816.62|805.82|3
1647216880000|2022-03-14 00:14:40|816.74|805.94|816.74|805.94|816.74|805.94|816.55|805.75|6
1647216890000|2022-03-14 00:14:50|816.83|806.03|817.19|806.39|817.19|806.39|816.74|805.94|4
1647216900000|2022-03-14 00:15:00|817.17|806.37|817.19|806.39|817.75|806.95|817.17|806.37|4
1647216910000|2022-03-14 00:15:10|817.3|806.5|818.95|808.15|818.95|808.15|817.27|806.47|9
1647216920000|2022-03-14 00:15:20|819.02|808.22|820.67|809.87|820.67|809.87|818.88|808.08|16
1647216930000|2022-03-14 00:15:30|820.75|809.95|820.9|810.1|820.9|810.1|820.23|809.43|6
1647216940000|2022-03-14 00:15:40|820.65|809.85|820.65|809.85|820.9|810.1|820.26|809.46|9
1647216950000|2022-03-14 00:15:50|820.74|809.94|821.95|811.15|821.95|811.15|820.74|809.94|5
1647216960000|2022-03-14 00:16:00|822.35|811.55|822.36|811.56|822.9|812.1|822.35|811.55|5
1647216970000|2022-03-14 00:16:10|822.23|811.43|823.9|813.1|823.9|813.1|822.23|811.43|16
1647216980000|2022-03-14 00:16:20|824.1|813.3|823.65|812.85|824.1|813.3|823.43|812.63|7
1647216990000|2022-03-14 00:16:30|823.54|812.74|823.6|812.8|823.6|812.8|823.54|812.74|2
1647217010000|2022-03-14 00:16:50|823.8|813|824.9|814.1|824.9|814.1|823.8|813|8
1647217020000|2022-03-14 00:17:00|825.17|814.37|825.23|814.43|825.23|814.43|825.14|814.34|3
1647217030000|2022-03-14 00:17:10|825.73|814.93|826.35|815.55|826.35|815.55|825.73|814.93|8
1647217040000|2022-03-14 00:17:20|826.55|815.75|827.48|816.68|827.74|816.94|826.55|815.75|8
1647217050000|2022-03-14 00:17:30|827.7|816.9|827.3|816.5|827.7|816.9|827.3|816.5|3
1647217060000|2022-03-14 00:17:40|827.06|816.26|826.5|815.7|827.06|816.26|826.48|815.68|3
1647217080000|2022-03-14 00:18:00|826.9|816.1|826.3|815.5|826.9|816.1|826.3|815.5|4
1647217090000|2022-03-14 00:18:10|826.04|815.24|826.5|815.7|826.9|816.1|826.04|815.24|3
1647217100000|2022-03-14 00:18:20|826|815.2|825.9|815.1|826|815.2|825.69|814.89|6
1647217120000|2022-03-14 00:18:40|826.3|815.5|826.3|815.5|826.3|815.5|826.3|815.5|1
1647217130000|2022-03-14 00:18:50|826.55|815.75|825.9|815.1|826.55|815.75|825.9|815.1|3
1647217150000|2022-03-14 00:19:10|826.15|815.35|825.9|815.1|826.61|815.81|825.9|815.1|6
1647217180000|2022-03-14 00:19:40|826.03|815.23|826.03|815.23|826.03|815.23|826.03|815.23|1
1647217190000|2022-03-14 00:19:50|825.9|815.1|826.35|815.55|826.35|815.55|825.9|815.1|2
1647217200000|2022-03-14 00:20:00|826.8|816|825.9|815.1|826.8|816|825.9|815.1|6
1647217210000|2022-03-14 00:20:10|826.29|815.49|826.1|815.3|826.59|815.79|826.1|815.3|3
1647217220000|2022-03-14 00:20:20|826.09|815.29|825.9|815.1|826.09|815.29|825.9|815.1|2
1647217240000|2022-03-14 00:20:40|825.62|814.82|825.62|814.82|825.62|814.82|825.62|814.82|1
1647217250000|2022-03-14 00:20:50|825.74|814.94|825.62|814.82|825.74|814.94|825.62|814.82|3
1647217260000|2022-03-14 00:21:00|825.12|814.32|824.9|814.1|825.12|814.32|824.9|814.1|2
1647217270000|2022-03-14 00:21:10|824.96|814.16|824.96|814.16|824.96|814.16|824.96|814.16|1
1647217300000|2022-03-14 00:21:40|825.15|814.35|825.02|814.22|825.15|814.35|825|814.2|4
1647217320000|2022-03-14 00:22:00|825.9|815.1|825.9|815.1|825.9|815.1|825.9|815.1|1
1647217330000|2022-03-14 00:22:10|825.95|815.15|825.95|815.15|825.95|815.15|825.95|815.15|1
1647217340000|2022-03-14 00:22:20|826.04|815.24|826.04|815.24|826.04|815.24|826.04|815.24|1
1647217350000|2022-03-14 00:22:30|826.49|815.69|826.9|816.1|827.15|816.35|826.49|815.69|5
1647217370000|2022-03-14 00:22:50|827.3|816.5|826.9|816.1|827.3|816.5|826.9|816.1|2
1647217380000|2022-03-14 00:23:00|826.37|815.57|826.37|815.57|826.37|815.57|826.37|815.57|1
1647217390000|2022-03-14 00:23:10|826.9|816.1|826.9|816.1|826.9|816.1|826.9|816.1|1
1647217400000|2022-03-14 00:23:20|826.98|816.18|826.96|816.16|827.18|816.38|826.96|816.16|3
1647217410000|2022-03-14 00:23:30|826.9|816.1|826.9|816.1|826.9|816.1|826.9|816.1|1
1647217420000|2022-03-14 00:23:40|826.82|816.02|826.9|816.1|826.94|816.14|826.82|816.02|4
1647217440000|2022-03-14 00:24:00|826.71|815.91|826.71|815.91|826.71|815.91|826.71|815.91|1
1647217450000|2022-03-14 00:24:10|826.27|815.47|826.9|816.1|826.9|816.1|826.27|815.47|5
1647217460000|2022-03-14 00:24:20|826.45|815.65|826.45|815.65|826.45|815.65|826.45|815.65|1
1647217480000|2022-03-14 00:24:40|826.9|816.1|826.9|816.1|826.9|816.1|826.9|816.1|1
1647217500000|2022-03-14 00:25:00|826.15|815.35|825.9|815.1|826.15|815.35|825.3|814.5|5
1647217520000|2022-03-14 00:25:20|825.96|815.16|825.96|815.16|825.96|815.16|825.96|815.16|1
1647217530000|2022-03-14 00:25:30|825.98|815.18|825.98|815.18|825.98|815.18|825.96|815.16|3
1647217540000|2022-03-14 00:25:40|826.6|815.8|826.48|815.68|826.6|815.8|826.48|815.68|2
1647217560000|2022-03-14 00:26:00|826.5|815.7|826.6|815.8|826.6|815.8|826.25|815.45|4
1647217570000|2022-03-14 00:26:10|826.4|815.6|826.5|815.7|826.55|815.75|826.4|815.6|4
1647217630000|2022-03-14 00:27:10|826.98|816.18|827.7|816.9|827.7|816.9|826.98|816.18|2
1647217640000|2022-03-14 00:27:20|827.52|816.72|827.12|816.32|827.52|816.72|827.12|816.32|3
1647217660000|2022-03-14 00:27:40|827.04|816.24|827.04|816.24|827.04|816.24|827.04|816.24|1
1647217710000|2022-03-14 00:28:30|827.19|816.39|827.55|816.75|827.55|816.75|827.19|816.39|2
1647217720000|2022-03-14 00:28:40|827.69|816.89|827.69|816.89|827.8|817|827.69|816.89|3
1647217730000|2022-03-14 00:28:50|827.63|816.83|827.45|816.65|827.63|816.83|827.45|816.65|2
1647217740000|2022-03-14 00:29:00|826.95|816.15|826.95|816.15|826.95|816.15|826.95|816.15|1
1647217750000|2022-03-14 00:29:10|826.85|816.05|825.9|815.1|826.85|816.05|825.87|815.07|5
1647217760000|2022-03-14 00:29:20|825.45|814.65|824.9|814.1|825.45|814.65|824.67|813.87|5
1647217770000|2022-03-14 00:29:30|824.65|813.85|823.95|813.15|824.9|814.1|823.95|813.15|5
1647217780000|2022-03-14 00:29:40|823.9|813.1|823.9|813.1|823.9|813.1|823.9|813.1|1
1647217800000|2022-03-14 00:30:00|824.9|814.1|825.07|814.27|825.07|814.27|824.9|814.1|2
1647217810000|2022-03-14 00:30:10|825.62|814.82|825.9|815.1|825.9|815.1|825.28|814.48|4
1647217820000|2022-03-14 00:30:20|825.82|815.02|825.13|814.33|825.9|815.1|825.13|814.33|4
1647217830000|2022-03-14 00:30:30|824.9|814.1|824.9|814.1|824.9|814.1|824.9|814.1|1
1647217840000|2022-03-14 00:30:40|824.73|813.93|824.12|813.32|824.73|813.93|824.12|813.32|5
1647217850000|2022-03-14 00:30:50|824.02|813.22|824.8|814|824.8|814|823.9|813.1|4
1647217860000|2022-03-14 00:31:00|824.9|814.1|824.9|814.1|824.9|814.1|824.9|814.1|1
1647217870000|2022-03-14 00:31:10|825.18|814.38|825.18|814.38|825.18|814.38|825.18|814.38|1
1647217880000|2022-03-14 00:31:20|825.12|814.32|825.18|814.38|825.18|814.38|825.12|814.32|2
1647217890000|2022-03-14 00:31:30|825.51|814.71|825.18|814.38|825.51|814.71|825.18|814.38|2
1647217910000|2022-03-14 00:31:50|825.14|814.34|825.18|814.38|825.18|814.38|825.14|814.34|2
1647217920000|2022-03-14 00:32:00|825.61|814.81|825.75|814.95|825.75|814.95|825.61|814.81|3
1647217940000|2022-03-14 00:32:20|825.9|815.1|826.8|816|826.8|816|825.9|815.1|3
1647217950000|2022-03-14 00:32:30|826.9|816.1|826.9|816.1|826.9|816.1|826.9|816.1|1
1647217970000|2022-03-14 00:32:50|826.86|816.06|826.22|815.42|826.86|816.06|826.22|815.42|4
1647217980000|2022-03-14 00:33:00|826.55|815.75|826.55|815.75|826.55|815.75|826.55|815.75|1
1647217990000|2022-03-14 00:33:10|826.35|815.55|826.86|816.06|826.86|816.06|826.35|815.55|3
1647218000000|2022-03-14 00:33:20|826.52|815.72|826.52|815.72|826.52|815.72|826.52|815.72|1
1647218030000|2022-03-14 00:33:50|825.97|815.17|825.97|815.17|825.97|815.17|825.97|815.17|1
1647218050000|2022-03-14 00:34:10|825.98|815.18|826.01|815.21|826.01|815.21|825.97|815.17|3
1647218060000|2022-03-14 00:34:20|825.94|815.14|825.94|815.14|825.94|815.14|825.94|815.14|1
1647218070000|2022-03-14 00:34:30|825.9|815.1|825.95|815.15|825.95|815.15|825.9|815.1|2
1647218080000|2022-03-14 00:34:40|826.32|815.52|825.97|815.17|826.32|815.52|825.97|815.17|2
1647218100000|2022-03-14 00:35:00|825.9|815.1|825.9|815.1|825.9|815.1|825.9|815.1|1
1647218110000|2022-03-14 00:35:10|825.94|815.14|825.94|815.14|825.94|815.14|825.94|815.14|1
1647218120000|2022-03-14 00:35:20|825.85|815.05|825.9|815.1|825.9|815.1|825.85|815.05|2
1647218160000|2022-03-14 00:36:00|825.65|814.85|825.9|815.1|825.9|815.1|825.65|814.85|2
1647218170000|2022-03-14 00:36:10|825.4|814.6|824.8|814|825.4|814.6|824.8|814|2
1647218180000|2022-03-14 00:36:20|824.53|813.73|824.42|813.62|824.53|813.73|824.42|813.62|2
1647218190000|2022-03-14 00:36:30|824.05|813.25|824.18|813.38|824.43|813.63|824.05|813.25|9
1647218210000|2022-03-14 00:36:50|824.31|813.51|824.18|813.38|824.31|813.51|824.18|813.38|3
1647218230000|2022-03-14 00:37:10|824.17|813.37|824.17|813.37|824.17|813.37|824.17|813.37|1
1647218240000|2022-03-14 00:37:20|824.18|813.38|824.18|813.38|824.18|813.38|824.18|813.38|1
1647218250000|2022-03-14 00:37:30|824.06|813.26|823.91|813.11|824.06|813.26|823.91|813.11|3
1647218270000|2022-03-14 00:37:50|823.74|812.94|823.69|812.89|823.74|812.94|823.69|812.89|2
1647218280000|2022-03-14 00:38:00|823.64|812.84|822.8|812|823.64|812.84|822.8|812|3
1647218290000|2022-03-14 00:38:10|822.9|812.1|822.12|811.32|822.9|812.1|822.12|811.32|5
1647218300000|2022-03-14 00:38:20|821.9|811.1|821.9|811.1|821.9|811.1|821.9|811.1|1
1647218310000|2022-03-14 00:38:30|821.89|811.09|821.89|811.09|821.89|811.09|821.89|811.09|1
1647218320000|2022-03-14 00:38:40|821.9|811.1|822.45|811.65|822.45|811.65|821.9|811.1|3
1647218330000|2022-03-14 00:38:50|822.9|812.1|822.9|812.1|822.9|812.1|822.9|812.1|1
1647218370000|2022-03-14 00:39:30|822.75|811.95|822.75|811.95|822.75|811.95|822.75|811.95|1
1647218380000|2022-03-14 00:39:40|822.7|811.9|822.7|811.9|822.7|811.9|822.7|811.9|1
1647218390000|2022-03-14 00:39:50|822.9|812.1|823.4|812.6|823.4|812.6|822.9|812.1|2
1647218400000|2022-03-14 00:40:00|823.9|813.1|823.9|813.1|823.9|813.1|823.9|813.1|1
1647218410000|2022-03-14 00:40:10|823.79|812.99|823.79|812.99|823.79|812.99|823.79|812.99|1
1647218420000|2022-03-14 00:40:20|823.9|813.1|823.27|812.47|823.9|813.1|823.27|812.47|4
1647218430000|2022-03-14 00:40:30|822.9|812.1|822.9|812.1|822.9|812.1|822.9|812.1|1
1647218480000|2022-03-14 00:41:20|823.61|812.81|823.14|812.34|823.62|812.82|823.14|812.34|6
1647218490000|2022-03-14 00:41:30|822.9|812.1|822.9|812.1|822.9|812.1|822.9|812.1|1
1647218510000|2022-03-14 00:41:50|823.14|812.34|822.9|812.1|823.14|812.34|822.9|812.1|5
1647218520000|2022-03-14 00:42:00|822.95|812.15|822.95|812.15|822.95|812.15|822.95|812.15|1
1647218530000|2022-03-14 00:42:10|822.9|812.1|822.95|812.15|823.35|812.55|822.9|812.1|5
1647218540000|2022-03-14 00:42:20|822.92|812.12|823.4|812.6|823.4|812.6|822.92|812.12|2
1647218550000|2022-03-14 00:42:30|823.7|812.9|823.7|812.9|823.7|812.9|823.7|812.9|1
1647218560000|2022-03-14 00:42:40|823.75|812.95|823.75|812.95|823.75|812.95|823.75|812.95|1
1647218570000|2022-03-14 00:42:50|823.8|813|823.9|813.1|823.9|813.1|823.8|813|2
1647218580000|2022-03-14 00:43:00|824.05|813.25|823.9|813.1|824.05|813.25|823.9|813.1|2
1647218640000|2022-03-14 00:44:00|823.85|813.05|823.85|813.05|823.85|813.05|823.85|813.05|1
1647218650000|2022-03-14 00:44:10|823.9|813.1|824.8|814|824.8|814|823.9|813.1|3
1647218670000|2022-03-14 00:44:30|824.9|814.1|824.9|814.1|824.9|814.1|824.9|814.1|1
1647218700000|2022-03-14 00:45:00|824.53|813.73|824.31|813.51|824.53|813.73|824.31|813.51|3
1647218710000|2022-03-14 00:45:10|823.9|813.1|824.05|813.25|824.05|813.25|823.9|813.1|6
1647218720000|2022-03-14 00:45:20|823.99|813.19|824.25|813.45|824.25|813.45|823.99|813.19|8
1647218730000|2022-03-14 00:45:30|824.8|814|824.75|813.95|824.8|814|824.75|813.95|2
1647218740000|2022-03-14 00:45:40|824.25|813.45|824.1|813.3|824.25|813.45|824.1|813.3|2
1647218750000|2022-03-14 00:45:50|824.25|813.45|824.4|813.6|824.4|813.6|824.25|813.45|2
1647218760000|2022-03-14 00:46:00|824.9|814.1|824.9|814.1|824.9|814.1|824.9|814.1|1
1647218780000|2022-03-14 00:46:20|824.96|814.16|825.26|814.46|825.26|814.46|824.9|814.1|4
1647218790000|2022-03-14 00:46:30|825.24|814.44|825.36|814.56|825.36|814.56|824.9|814.1|8
1647218800000|2022-03-14 00:46:40|825.7|814.9|825.7|814.9|825.7|814.9|825.7|814.9|1
1647218810000|2022-03-14 00:46:50|825.95|815.15|826.99|816.19|827.01|816.21|825.95|815.15|9
1647218820000|2022-03-14 00:47:00|827.01|816.21|827.69|816.89|827.69|816.89|827.01|816.21|3
1647218830000|2022-03-14 00:47:10|827.54|816.74|827.69|816.89|827.69|816.89|827.54|816.74|2
1647218840000|2022-03-14 00:47:20|827.35|816.55|827.19|816.39|827.35|816.55|827.15|816.35|3
1647218850000|2022-03-14 00:47:30|827.69|816.89|827.19|816.39|827.69|816.89|827.19|816.39|2
1647218860000|2022-03-14 00:47:40|827.59|816.79|827.19|816.39|827.59|816.79|827.19|816.39|2
1647218880000|2022-03-14 00:48:00|827.35|816.55|827.69|816.89|827.84|817.04|827.35|816.55|6
1647218900000|2022-03-14 00:48:20|827.75|816.95|828.3|817.5|828.33|817.53|827.75|816.95|4
1647218910000|2022-03-14 00:48:30|828.05|817.25|827.94|817.14|828.05|817.25|827.73|816.93|3
1647218920000|2022-03-14 00:48:40|827.9|817.1|827.9|817.1|827.9|817.1|827.9|817.1|1
1647218940000|2022-03-14 00:49:00|827.75|816.95|827.75|816.95|827.75|816.95|827.75|816.95|1
1647218950000|2022-03-14 00:49:10|827.91|817.11|827.91|817.11|827.91|817.11|827.91|817.11|1
1647218970000|2022-03-14 00:49:30|827.74|816.94|827.74|816.94|827.74|816.94|827.74|816.94|1
1647218990000|2022-03-14 00:49:50|827.69|816.89|827.69|816.89|827.69|816.89|827.69|816.89|1
1647219000000|2022-03-14 00:50:00|827.64|816.84|827.13|816.33|827.64|816.84|827.13|816.33|4
1647219010000|2022-03-14 00:50:10|826.9|816.1|827.19|816.39|827.49|816.69|826.9|816.1|5
1647219020000|2022-03-14 00:50:20|826.9|816.1|826.9|816.1|826.9|816.1|826.9|816.1|1
1647219030000|2022-03-14 00:50:30|826.73|815.93|826.4|815.6|826.73|815.93|825.9|815.1|6
1647219040000|2022-03-14 00:50:40|826.9|816.1|826.9|816.1|826.9|816.1|826.9|816.1|1
1647219050000|2022-03-14 00:50:50|826.64|815.84|826.64|815.84|826.64|815.84|826.55|815.75|3
1647219060000|2022-03-14 00:51:00|826.9|816.1|826.9|816.1|826.9|816.1|826.9|816.1|1
1647219100000|2022-03-14 00:51:40|827.1|816.3|827.16|816.36|827.7|816.9|827.1|816.3|4
1647219110000|2022-03-14 00:51:50|826.9|816.1|826.9|816.1|826.9|816.1|826.9|816.1|1
1647219130000|2022-03-14 00:52:10|826.95|816.15|827.59|816.79|827.65|816.85|826.9|816.1|9
1647219150000|2022-03-14 00:52:30|827.49|816.69|827.9|817.1|827.9|817.1|827.39|816.59|4
1647219170000|2022-03-14 00:52:50|828.08|817.28|828|817.2|828.08|817.28|828|817.2|2
1647219180000|2022-03-14 00:53:00|828.4|817.6|828.65|817.85|828.9|818.1|828.11|817.31|9
1647219190000|2022-03-14 00:53:10|828.9|818.1|828.9|818.1|829.41|818.61|828.9|818.1|10
1647219230000|2022-03-14 00:53:50|829.07|818.27|829.07|818.27|829.07|818.27|829.07|818.27|1
1647219240000|2022-03-14 00:54:00|828.9|818.1|828.9|818.1|828.9|818.1|828.9|818.1|1
1647219330000|2022-03-14 00:55:30|828.69|817.89|828.69|817.89|828.69|817.89|828.69|817.89|1
1647219340000|2022-03-14 00:55:40|828.9|818.1|829|818.2|829|818.2|828.9|818.1|2
1647219350000|2022-03-14 00:55:50|829.2|818.4|829.2|818.4|829.2|818.4|829.2|818.4|1
1647219360000|2022-03-14 00:56:00|829.65|818.85|830.2|819.4|830.2|819.4|829.65|818.85|3
1647219370000|2022-03-14 00:56:10|830.3|819.5|829.9|819.1|830.3|819.5|829.9|819.1|2
1647219390000|2022-03-14 00:56:30|830.17|819.37|830.05|819.25|830.17|819.37|830.05|819.25|2
1647219400000|2022-03-14 00:56:40|830.4|819.6|830.45|819.65|830.45|819.65|830.4|819.6|2
1647219410000|2022-03-14 00:56:50|830.6|819.8|830.6|819.8|830.6|819.8|830.6|819.8|1
1647219420000|2022-03-14 00:57:00|830.75|819.95|830.65|819.85|830.75|819.95|830.65|819.85|2
1647219440000|2022-03-14 00:57:20|830.7|819.9|830.7|819.9|830.7|819.9|830.7|819.9|1
1647219450000|2022-03-14 00:57:30|830.75|819.95|830.75|819.95|830.75|819.95|830.75|819.95|1
1647219480000|2022-03-14 00:58:00|830.65|819.85|830.65|819.85|830.65|819.85|830.65|819.85|1
1647219490000|2022-03-14 00:58:10|830.7|819.9|830.7|819.9|830.7|819.9|830.7|819.9|1
1647219500000|2022-03-14 00:58:20|830.8|820|830.9|820.1|830.9|820.1|830.8|820|2
1647219540000|2022-03-14 00:59:00|830.72|819.92|830.9|820.1|830.9|820.1|830.2|819.4|5
1647219560000|2022-03-14 00:59:20|831.12|820.32|831.19|820.39|831.25|820.45|831.12|820.32|4
1647219570000|2022-03-14 00:59:30|831|820.2|831.69|820.89|831.69|820.89|831|820.2|5
1647219580000|2022-03-14 00:59:40|831.31|820.51|831|820.2|831.31|820.51|831|820.2|3
1647219600000|2022-03-14 01:00:00|831.19|820.39|831.69|820.89|831.69|820.89|831.19|820.39|4
1647219610000|2022-03-14 01:00:10|831.9|821.1|831.9|821.1|831.9|821.1|831.9|821.1|1
1647219620000|2022-03-14 01:00:20|832.35|821.55|831.9|821.1|832.35|821.55|831.9|821.1|2
1647219630000|2022-03-14 01:00:30|832.6|821.8|832.6|821.8|832.6|821.8|832.6|821.8|1
1647219650000|2022-03-14 01:00:50|832.55|821.75|832.85|822.05|832.85|822.05|832.55|821.75|3
1647219660000|2022-03-14 01:01:00|833.1|822.3|832.88|822.08|833.1|822.3|832.85|822.05|4
1647219670000|2022-03-14 01:01:10|832.85|822.05|834.01|823.21|834.01|823.21|832.85|822.05|5
1647219680000|2022-03-14 01:01:20|833.9|823.1|834.9|824.1|834.9|824.1|833.9|823.1|6
1647219690000|2022-03-14 01:01:30|835.56|824.76|836.9|826.1|836.9|826.1|835.56|824.76|11
1647219700000|2022-03-14 01:01:40|836.8|826|836.05|825.25|836.85|826.05|836.04|825.24|10
1647219710000|2022-03-14 01:01:50|835.9|825.1|836.9|826.1|836.9|826.1|835.9|825.1|4
1647219720000|2022-03-14 01:02:00|837.04|826.24|838.05|827.25|838.15|827.35|837.04|826.24|8
1647219730000|2022-03-14 01:02:10|838.24|827.44|838.74|827.94|838.8|828|838.24|827.44|6
1647219740000|2022-03-14 01:02:20|838.8|828|838.64|827.84|838.8|828|838.54|827.74|3
1647219750000|2022-03-14 01:02:30|838.74|827.94|838.24|827.44|838.74|827.94|838.23|827.43|4
1647219760000|2022-03-14 01:02:40|837.9|827.1|837.85|827.05|837.9|827.1|837.76|826.96|3
1647219770000|2022-03-14 01:02:50|837.9|827.1|838.74|827.94|838.74|827.94|837.9|827.1|10
1647219780000|2022-03-14 01:03:00|838.65|827.85|838.24|827.44|838.74|827.94|838.24|827.44|5
1647219790000|2022-03-14 01:03:10|838.74|827.94|838.9|828.1|839.2|828.4|838.74|827.94|5
1647219800000|2022-03-14 01:03:20|838.85|828.05|838.85|828.05|838.85|828.05|838.85|828.05|1
1647219810000|2022-03-14 01:03:30|838.74|827.94|838.22|827.42|838.74|827.94|838.22|827.42|3
1647219820000|2022-03-14 01:03:40|837.9|827.1|837.9|827.1|837.9|827.1|837.9|827.1|1
1647219830000|2022-03-14 01:03:50|837.64|826.84|837.1|826.3|837.9|827.1|836.95|826.15|5
1647219840000|2022-03-14 01:04:00|837.55|826.75|837.55|826.75|837.55|826.75|837.55|826.75|1
1647219850000|2022-03-14 01:04:10|837.6|826.8|837.91|827.11|837.91|827.11|837.6|826.8|2
1647219860000|2022-03-14 01:04:20|838.41|827.61|838.45|827.65|838.45|827.65|838.41|827.61|2
1647219870000|2022-03-14 01:04:30|838.65|827.85|837.91|827.11|838.65|827.85|837.91|827.11|3
1647219890000|2022-03-14 01:04:50|837.45|826.65|837.9|827.1|838.3|827.5|837.45|826.65|5
1647219900000|2022-03-14 01:05:00|838.1|827.3|838.4|827.6|838.4|827.6|838.1|827.3|2
1647219930000|2022-03-14 01:05:30|838.7|827.9|838.74|827.94|838.9|828.1|838.7|827.9|4
1647219940000|2022-03-14 01:05:40|838.9|828.1|838.9|828.1|838.9|828.1|838.9|828.1|1
1647219950000|2022-03-14 01:05:50|838.75|827.95|838.85|828.05|838.85|828.05|838.75|827.95|2
1647219960000|2022-03-14 01:06:00|838.74|827.94|838|827.2|838.74|827.94|838|827.2|3
1647219970000|2022-03-14 01:06:10|837.9|827.1|838.59|827.79|838.59|827.79|837.9|827.1|3
1647219980000|2022-03-14 01:06:20|838.52|827.72|838.69|827.89|838.69|827.89|838.52|827.72|2
1647219990000|2022-03-14 01:06:30|838.4|827.6|838.4|827.6|838.4|827.6|838.4|827.6|1
1647220000000|2022-03-14 01:06:40|837.95|827.15|838.24|827.44|838.24|827.44|837.95|827.15|2
1647220010000|2022-03-14 01:06:50|838.14|827.34|838.74|827.94|838.74|827.94|838.14|827.34|4
1647220020000|2022-03-14 01:07:00|838.66|827.86|838.59|827.79|838.74|827.94|838.53|827.73|4
1647220030000|2022-03-14 01:07:10|838.74|827.94|838.4|827.6|838.85|828.05|838.4|827.6|6
1647220040000|2022-03-14 01:07:20|838.65|827.85|838.65|827.85|838.65|827.85|838.65|827.85|1
1647220080000|2022-03-14 01:08:00|838.9|828.1|838.9|828.1|838.9|828.1|838.9|828.1|1
1647220090000|2022-03-14 01:08:10|838.8|828|838.9|828.1|839.15|828.35|838.8|828|3
1647220100000|2022-03-14 01:08:20|839.05|828.25|838.9|828.1|839.4|828.6|838.9|828.1|3
1647220120000|2022-03-14 01:08:40|839.15|828.35|839.75|828.95|839.75|828.95|839.15|828.35|3
1647220130000|2022-03-14 01:08:50|839.89|829.09|840.75|829.95|840.75|829.95|839.89|829.09|10
1647220140000|2022-03-14 01:09:00|840.9|830.1|841.9|831.1|841.9|831.1|840.9|830.1|11
1647220150000|2022-03-14 01:09:10|841.5|830.7|840|829.2|841.9|831.1|839.9|829.1|15
1647220160000|2022-03-14 01:09:20|839.9|829.1|839.9|829.1|839.9|829.1|839.9|829.1|1
1647220170000|2022-03-14 01:09:30|840|829.2|840|829.2|840|829.2|840|829.2|1
1647220180000|2022-03-14 01:09:40|840.1|829.3|840.4|829.6|840.4|829.6|840.1|829.3|2
1647220190000|2022-03-14 01:09:50|840.1|829.3|840|829.2|840.1|829.3|840|829.2|2
1647220200000|2022-03-14 01:10:00|839.9|829.1|839.65|828.85|839.9|829.1|839.65|828.85|2
1647220210000|2022-03-14 01:10:10|839.15|828.35|838.9|828.1|839.15|828.35|838.9|828.1|2
1647220220000|2022-03-14 01:10:20|838.78|827.98|838.9|828.1|838.9|828.1|838.78|827.98|2
1647220230000|2022-03-14 01:10:30|838.4|827.6|838.4|827.6|838.4|827.6|837.9|827.1|4
1647220240000|2022-03-14 01:10:40|838.3|827.5|838.45|827.65|838.9|828.1|838.3|827.5|6
1647220250000|2022-03-14 01:10:50|837.95|827.15|837.95|827.15|837.95|827.15|837.95|827.15|1
1647220260000|2022-03-14 01:11:00|837.83|827.03|837.9|827.1|837.9|827.1|837.6|826.8|5
1647220270000|2022-03-14 01:11:10|838.05|827.25|838.17|827.37|838.65|827.85|838.05|827.25|7
1647220280000|2022-03-14 01:11:20|837.95|827.15|837.95|827.15|837.95|827.15|837.95|827.15|1
1647220290000|2022-03-14 01:11:30|837.45|826.65|835.95|825.15|837.45|826.65|835.95|825.15|5
1647220300000|2022-03-14 01:11:40|835.9|825.1|836.9|826.1|836.9|826.1|835.9|825.1|3
1647220320000|2022-03-14 01:12:00|836.85|826.05|836.4|825.6|836.85|826.05|836.4|825.6|2
1647220330000|2022-03-14 01:12:10|836.63|825.83|836.9|826.1|836.9|826.1|836.63|825.83|2
1647220350000|2022-03-14 01:12:30|836.85|826.05|836.85|826.05|836.85|826.05|836.85|826.05|1
1647220360000|2022-03-14 01:12:40|836.9|826.1|837.25|826.45|837.3|826.5|836.9|826.1|3
1647220370000|2022-03-14 01:12:50|836.9|826.1|836.9|826.1|836.9|826.1|836.9|826.1|1
1647220380000|2022-03-14 01:13:00|837.1|826.3|836.9|826.1|837.1|826.3|836.9|826.1|3
1647220390000|2022-03-14 01:13:10|836.8|826|836.8|826|836.8|826|836.8|826|1
1647220400000|2022-03-14 01:13:20|836.78|825.98|836.78|825.98|836.78|825.98|836.78|825.98|1
1647220420000|2022-03-14 01:13:40|836.8|826|836.8|826|836.8|826|836.8|826|1
1647220440000|2022-03-14 01:14:00|836.63|825.83|836.62|825.82|836.63|825.83|836.44|825.64|3
1647220450000|2022-03-14 01:14:10|836.65|825.85|836.65|825.85|836.65|825.85|836.65|825.85|1
1647220480000|2022-03-14 01:14:40|836.9|826.1|836.9|826.1|836.95|826.15|836.9|826.1|3
1647220510000|2022-03-14 01:15:10|836.65|825.85|836.9|826.1|836.9|826.1|836.65|825.85|2
1647220530000|2022-03-14 01:15:30|836.8|826|835.9|825.1|836.8|826|835.9|825.1|5
1647220570000|2022-03-14 01:16:10|836|825.2|836|825.2|836|825.2|836|825.2|1
1647220580000|2022-03-14 01:16:20|835.9|825.1|835.9|825.1|835.9|825.1|835.34|824.54|3
1647220590000|2022-03-14 01:16:30|835.04|824.24|835.04|824.24|835.04|824.24|835.04|824.24|1
1647220600000|2022-03-14 01:16:40|834.99|824.19|834.99|824.19|834.99|824.19|834.99|824.19|1
1647220640000|2022-03-14 01:17:20|834.93|824.13|834.2|823.4|834.99|824.19|834.2|823.4|4
1647220650000|2022-03-14 01:17:30|834.25|823.45|834.25|823.45|834.25|823.45|834.25|823.45|1
1647220660000|2022-03-14 01:17:40|834.78|823.98|834.99|824.19|834.99|824.19|834.78|823.98|3
1647220690000|2022-03-14 01:18:10|834.9|824.1|834.9|824.1|834.9|824.1|834.9|824.1|1
1647220720000|2022-03-14 01:18:40|834.7|823.9|833.9|823.1|834.7|823.9|833.9|823.1|3
1647220730000|2022-03-14 01:18:50|833.82|823.02|833.31|822.51|833.82|823.02|833.31|822.51|4
1647220740000|2022-03-14 01:19:00|833.76|822.96|833.9|823.1|833.9|823.1|833.76|822.96|2
1647220750000|2022-03-14 01:19:10|833.79|822.99|833.79|822.99|833.79|822.99|833.79|822.99|1
1647220760000|2022-03-14 01:19:20|833.9|823.1|833.9|823.1|833.9|823.1|833.79|822.99|3
1647220770000|2022-03-14 01:19:30|833.79|822.99|833.46|822.66|833.79|822.99|833.46|822.66|2
1647220780000|2022-03-14 01:19:40|833.36|822.56|833.36|822.56|833.36|822.56|833.36|822.56|1
1647220800000|2022-03-14 01:20:00|833.5|822.7|833.41|822.61|833.5|822.7|833.41|822.61|2
1647220810000|2022-03-14 01:20:10|833.5|822.7|833.5|822.7|833.5|822.7|833.5|822.7|1
1647220840000|2022-03-14 01:20:40|833.42|822.62|833.46|822.66|833.46|822.66|833.42|822.62|2
1647220850000|2022-03-14 01:20:50|833.41|822.61|833.44|822.64|833.44|822.64|833.41|822.61|3
1647220870000|2022-03-14 01:21:10|833.45|822.65|833.44|822.64|833.46|822.66|833.43|822.63|4
1647220880000|2022-03-14 01:21:20|833.59|822.79|833.82|823.02|833.82|823.02|833.59|822.79|2
1647220890000|2022-03-14 01:21:30|833.62|822.82|833.74|822.94|833.82|823.02|833.45|822.65|6
1647220900000|2022-03-14 01:21:40|833.79|822.99|833.79|822.99|833.79|822.99|833.79|822.99|1
1647220920000|2022-03-14 01:22:00|833.68|822.88|833.68|822.88|833.68|822.88|833.68|822.88|1
1647220930000|2022-03-14 01:22:10|833.75|822.95|833.63|822.83|833.75|822.95|833.63|822.83|3
1647220940000|2022-03-14 01:22:20|833.2|822.4|833.2|822.4|833.2|822.4|833.2|822.4|1
1647220950000|2022-03-14 01:22:30|833.05|822.25|833.05|822.25|833.05|822.25|833.05|822.25|1
1647220960000|2022-03-14 01:22:40|833.1|822.3|833.1|822.3|833.1|822.3|833.1|822.3|1
1647220970000|2022-03-14 01:22:50|833.05|822.25|833.05|822.25|833.05|822.25|833.05|822.25|1
1647220980000|2022-03-14 01:23:00|832.9|822.1|832.9|822.1|832.9|822.1|832.9|822.1|1
1647220990000|2022-03-14 01:23:10|832.79|821.99|832.52|821.72|832.9|822.1|832.52|821.72|4
1647221000000|2022-03-14 01:23:20|832.02|821.22|832.02|821.22|832.02|821.22|832.02|821.22|1
1647221030000|2022-03-14 01:23:50|831.93|821.13|832.02|821.22|832.02|821.22|831.93|821.13|2
1647221040000|2022-03-14 01:24:00|831.95|821.15|831.95|821.15|831.95|821.15|831.95|821.15|1
1647221060000|2022-03-14 01:24:20|831.9|821.1|831.5|820.7|831.9|821.1|831.5|820.7|2
1647221070000|2022-03-14 01:24:30|830.93|820.13|830.93|820.13|830.93|820.13|830.93|820.13|1
1647221090000|2022-03-14 01:24:50|830.92|820.12|830.93|820.13|830.93|820.13|830.56|819.76|6
1647221100000|2022-03-14 01:25:00|830.84|820.04|830.84|820.04|830.84|820.04|830.84|820.04|1
1647221110000|2022-03-14 01:25:10|830.81|820.01|830.81|820.01|830.81|820.01|830.29|819.49|6
1647221130000|2022-03-14 01:25:30|830.6|819.8|830.81|820.01|830.81|820.01|830.6|819.8|2
1647221140000|2022-03-14 01:25:40|830.8|820|830.15|819.35|830.81|820.01|830.15|819.35|3
1647221150000|2022-03-14 01:25:50|830.1|819.3|829.9|819.1|830.25|819.45|829.44|818.64|6
1647221170000|2022-03-14 01:26:10|829.75|818.95|830.76|819.96|830.76|819.96|829.75|818.95|3
1647221180000|2022-03-14 01:26:20|830.58|819.78|830.8|820|830.8|820|830.58|819.78|3
1647221190000|2022-03-14 01:26:30|830.7|819.9|830.7|819.9|830.7|819.9|830.7|819.9|1
1647221200000|2022-03-14 01:26:40|830.75|819.95|830.75|819.95|830.75|819.95|830.75|819.95|1
1647221210000|2022-03-14 01:26:50|830.93|820.13|831.52|820.72|831.52|820.72|830.93|820.13|3
1647221220000|2022-03-14 01:27:00|831.22|820.42|830.95|820.15|831.22|820.42|830.95|820.15|4
1647221230000|2022-03-14 01:27:10|830.9|820.1|830.9|820.1|830.97|820.17|830.9|820.1|3
1647221250000|2022-03-14 01:27:30|831.45|820.65|831.19|820.39|831.65|820.85|831.19|820.39|3
1647221260000|2022-03-14 01:27:40|831.54|820.74|831.54|820.74|831.54|820.74|831.54|820.74|1
1647221270000|2022-03-14 01:27:50|831.9|821.1|831.9|821.1|831.9|821.1|831.9|821.1|1
1647221290000|2022-03-14 01:28:10|831.8|821|831.8|821|831.8|821|831.8|821|1
1647221300000|2022-03-14 01:28:20|831.85|821.05|831.85|821.05|831.85|821.05|831.85|821.05|1
1647221310000|2022-03-14 01:28:30|831.4|820.6|830.95|820.15|831.4|820.6|830.95|820.15|2
1647221320000|2022-03-14 01:28:40|830.83|820.03|830.8|820|830.9|820.1|830.8|820|3
1647221330000|2022-03-14 01:28:50|830.85|820.05|830.85|820.05|830.85|820.05|830.85|820.05|1
1647221340000|2022-03-14 01:29:00|830.9|820.1|830.9|820.1|830.9|820.1|830.9|820.1|1
1647221350000|2022-03-14 01:29:10|831.06|820.26|830.9|820.1|831.17|820.37|830.9|820.1|6
1647221390000|2022-03-14 01:29:50|831.05|820.25|831.14|820.34|831.14|820.34|831.05|820.25|3
1647221400000|2022-03-14 01:30:00|830.95|820.15|830.95|820.15|830.95|820.15|830.95|820.15|1
1647221410000|2022-03-14 01:30:10|830.9|820.1|830.9|820.1|830.9|820.1|830.9|820.1|1
1647221450000|2022-03-14 01:30:50|831.04|820.24|831.13|820.33|831.13|820.33|831.04|820.24|2
1647221480000|2022-03-14 01:31:20|831.4|820.6|831.9|821.1|832.3|821.5|831.4|820.6|4
1647221490000|2022-03-14 01:31:30|831.8|821|831.8|821|831.8|821|831.8|821|1
1647221500000|2022-03-14 01:31:40|831.65|820.85|831.63|820.83|831.65|820.85|831.47|820.67|3
1647221510000|2022-03-14 01:31:50|830.9|820.1|830.9|820.1|830.9|820.1|830.9|820.1|1
1647221530000|2022-03-14 01:32:10|831.13|820.33|830.9|820.1|831.13|820.33|830.9|820.1|3
1647221540000|2022-03-14 01:32:20|831.13|820.33|831.04|820.24|831.13|820.33|831.04|820.24|2
1647221560000|2022-03-14 01:32:40|831.13|820.33|831.65|820.85|831.65|820.85|831.13|820.33|2
1647221590000|2022-03-14 01:33:10|831.7|820.9|831.7|820.9|831.7|820.9|831.7|820.9|1
1647221600000|2022-03-14 01:33:20|831.65|820.85|831.65|820.85|831.65|820.85|831.65|820.85|1
1647221610000|2022-03-14 01:33:30|831.7|820.9|831.7|820.9|831.7|820.9|831.7|820.9|1
1647221630000|2022-03-14 01:33:50|831.75|820.95|831.75|820.95|831.75|820.95|831.75|820.95|1
1647221670000|2022-03-14 01:34:30|831.8|821|831.8|821|831.8|821|831.8|821|1
1647221680000|2022-03-14 01:34:40|831.75|820.95|831.75|820.95|831.75|820.95|831.75|820.95|1
1647221690000|2022-03-14 01:34:50|831.6|820.8|831.03|820.23|831.6|820.8|831.03|820.23|2
1647221700000|2022-03-14 01:35:00|831.7|820.9|831.4|820.6|831.7|820.9|831.4|820.6|2
1647221710000|2022-03-14 01:35:10|831.7|820.9|831.7|820.9|831.7|820.9|831.7|820.9|1
1647221720000|2022-03-14 01:35:20|831.65|820.85|831.65|820.85|831.65|820.85|831.65|820.85|1
1647221740000|2022-03-14 01:35:40|831.4|820.6|831.4|820.6|831.4|820.6|831.4|820.6|1
1647221750000|2022-03-14 01:35:50|831.3|820.5|830.9|820.1|831.3|820.5|830.9|820.1|2
1647221760000|2022-03-14 01:36:00|831.2|820.4|831.2|820.4|831.2|820.4|831.2|820.4|1
1647221770000|2022-03-14 01:36:10|831.25|820.45|831.35|820.55|831.35|820.55|831.2|820.4|3
1647221780000|2022-03-14 01:36:20|831.6|820.8|831.6|820.8|831.6|820.8|831.6|820.8|1
1647221790000|2022-03-14 01:36:30|831.45|820.65|831.45|820.65|831.45|820.65|831.45|820.65|1
1647221800000|2022-03-14 01:36:40|831.35|820.55|830.86|820.06|831.35|820.55|830.86|820.06|5
1647221810000|2022-03-14 01:36:50|830.56|819.76|829.9|819.1|830.56|819.76|829.9|819.1|3
1647221820000|2022-03-14 01:37:00|829.77|818.97|829.49|818.69|829.77|818.97|829.18|818.38|4
1647221830000|2022-03-14 01:37:10|829.81|819.01|829.9|819.1|829.98|819.18|829.81|819.01|4
1647221840000|2022-03-14 01:37:20|829.81|819.01|829.81|819.01|829.81|819.01|829.81|819.01|1
1647221850000|2022-03-14 01:37:30|829.85|819.05|829.9|819.1|829.9|819.1|829.85|819.05|2
1647221860000|2022-03-14 01:37:40|829.8|819|829.8|819|829.8|819|829.8|819|1
1647221880000|2022-03-14 01:38:00|829.9|819.1|830.15|819.35|830.15|819.35|829.9|819.1|2
1647221890000|2022-03-14 01:38:10|830.2|819.4|830.4|819.6|830.4|819.6|830.2|819.4|2
1647221900000|2022-03-14 01:38:20|830.45|819.65|829.99|819.19|830.45|819.65|829.99|819.19|3
1647221910000|2022-03-14 01:38:30|830.45|819.65|830.35|819.55|830.45|819.65|830.35|819.55|2
1647221930000|2022-03-14 01:38:50|829.99|819.19|830.09|819.29|830.09|819.29|829.99|819.19|2
1647221940000|2022-03-14 01:39:00|830.7|819.9|830.7|819.9|830.7|819.9|830.7|819.9|1
1647221950000|2022-03-14 01:39:10|830.51|819.71|830.02|819.22|830.51|819.71|830.02|819.22|6
1647221960000|2022-03-14 01:39:20|829.8|819|829.8|819|829.8|819|829.8|819|1
1647221970000|2022-03-14 01:39:30|829.85|819.05|829.87|819.07|829.87|819.07|829.85|819.05|2
1647222000000|2022-03-14 01:40:00|829.75|818.95|829.75|818.95|829.75|818.95|829.75|818.95|1
1647222010000|2022-03-14 01:40:10|829.65|818.85|829.7|818.9|829.7|818.9|829.65|818.85|2
1647222020000|2022-03-14 01:40:20|829.65|818.85|829.65|818.85|829.65|818.85|829.65|818.85|1
1647222030000|2022-03-14 01:40:30|829.54|818.74|829.51|818.71|829.56|818.76|829.45|818.65|4
1647222060000|2022-03-14 01:41:00|829.55|818.75|829.26|818.46|829.55|818.75|829.26|818.46|2
1647222080000|2022-03-14 01:41:20|829.55|818.75|829.55|818.75|829.55|818.75|829.55|818.75|1
1647222090000|2022-03-14 01:41:30|829.42|818.62|829.09|818.29|829.42|818.62|829.09|818.29|4
1647222100000|2022-03-14 01:41:40|829.14|818.34|829.14|818.34|829.14|818.34|829.14|818.34|1
1647222110000|2022-03-14 01:41:50|829.19|818.39|829.19|818.39|829.19|818.39|829.19|818.39|1
1647222120000|2022-03-14 01:42:00|829.09|818.29|828.79|817.99|829.09|818.29|828.73|817.93|8
1647222140000|2022-03-14 01:42:20|828.74|817.94|829.35|818.55|829.35|818.55|828.74|817.94|5
1647222150000|2022-03-14 01:42:30|829.65|818.85|829.65|818.85|829.65|818.85|829.65|818.85|1
1647222180000|2022-03-14 01:43:00|829.5|818.7|829.5|818.7|829.5|818.7|829.5|818.7|1
1647222190000|2022-03-14 01:43:10|829.25|818.45|829.08|818.28|829.25|818.45|829.08|818.28|3
1647222210000|2022-03-14 01:43:30|829.35|818.55|829.08|818.28|829.35|818.55|829.08|818.28|2
1647222230000|2022-03-14 01:43:50|829.35|818.55|829.85|819.05|829.85|819.05|829.35|818.55|2
1647222240000|2022-03-14 01:44:00|829.9|819.1|829.9|819.1|830.6|819.8|829.9|819.1|8
1647222260000|2022-03-14 01:44:20|829.85|819.05|829.85|819.05|829.85|819.05|829.85|819.05|1
1647222270000|2022-03-14 01:44:30|829.9|819.1|829.9|819.1|829.9|819.1|829.9|819.1|1
1647222280000|2022-03-14 01:44:40|830.01|819.21|830.46|819.66|830.46|819.66|830.01|819.21|4
1647222290000|2022-03-14 01:44:50|830.8|820|830.62|819.82|830.8|820|830.62|819.82|2
1647222300000|2022-03-14 01:45:00|830.23|819.43|830.11|819.31|830.23|819.43|830.11|819.31|2
1647222310000|2022-03-14 01:45:10|829.9|819.1|830.12|819.32|830.12|819.32|829.9|819.1|3
1647222320000|2022-03-14 01:45:20|830.57|819.77|830.57|819.77|830.57|819.77|830.57|819.77|1
1647222330000|2022-03-14 01:45:30|830.24|819.44|830.08|819.28|830.24|819.44|830.08|819.28|3
1647222340000|2022-03-14 01:45:40|829.9|819.1|830.47|819.67|830.47|819.67|829.9|819.1|4
1647222350000|2022-03-14 01:45:50|830.46|819.66|830.12|819.32|830.47|819.67|830.12|819.32|3
1647222360000|2022-03-14 01:46:00|829.95|819.15|830.45|819.65|830.45|819.65|829.95|819.15|3
1647222370000|2022-03-14 01:46:10|830.85|820.05|830.85|820.05|830.85|820.05|830.85|820.05|1
1647222380000|2022-03-14 01:46:20|830.4|819.6|829.9|819.1|830.4|819.6|829.9|819.1|3
1647222400000|2022-03-14 01:46:40|830.25|819.45|830.25|819.45|830.25|819.45|830.25|819.45|1
1647222410000|2022-03-14 01:46:50|830.4|819.6|830.4|819.6|830.4|819.6|830.4|819.6|1
1647222430000|2022-03-14 01:47:10|829.9|819.1|830.18|819.38|830.55|819.75|829.9|819.1|5
1647222440000|2022-03-14 01:47:20|830.55|819.75|830.4|819.6|830.55|819.75|829.95|819.15|7
1647222450000|2022-03-14 01:47:30|830.05|819.25|830.05|819.25|830.05|819.25|830.05|819.25|1
1647222460000|2022-03-14 01:47:40|829.9|819.1|829.9|819.1|829.9|819.1|829.9|819.1|1
1647222470000|2022-03-14 01:47:50|830.3|819.5|830.75|819.95|830.75|819.95|829.9|819.1|6
1647222500000|2022-03-14 01:48:20|830.63|819.83|830.68|819.88|830.75|819.95|830.54|819.74|5
1647222520000|2022-03-14 01:48:40|830.8|820|830.8|820|830.8|820|830.8|820|1
1647222530000|2022-03-14 01:48:50|830.9|820.1|830.9|820.1|830.9|820.1|830.9|820.1|1
1647222590000|2022-03-14 01:49:50|830.4|819.6|830.4|819.6|830.4|819.6|830.4|819.6|1
1647222600000|2022-03-14 01:50:00|830.7|819.9|829.9|819.1|830.7|819.9|829.9|819.1|3
1647222610000|2022-03-14 01:50:10|830.25|819.45|829.9|819.1|830.25|819.45|829.9|819.1|3
1647222630000|2022-03-14 01:50:30|830.4|819.6|830.95|820.15|830.95|820.15|830.4|819.6|7
1647222640000|2022-03-14 01:50:40|830.93|820.13|830.9|820.1|830.93|820.13|830.9|820.1|2
1647222660000|2022-03-14 01:51:00|830.91|820.11|831.26|820.46|831.26|820.46|830.91|820.11|2
1647222670000|2022-03-14 01:51:10|831.7|820.9|831.7|820.9|831.7|820.9|831.7|820.9|1
1647222690000|2022-03-14 01:51:30|831.43|820.63|831.13|820.33|831.43|820.63|831.13|820.33|2
1647222700000|2022-03-14 01:51:40|831.4|820.6|831.13|820.33|831.4|820.6|831.13|820.33|3
1647222710000|2022-03-14 01:51:50|831.53|820.73|831.53|820.73|831.53|820.73|831.53|820.73|1
1647222720000|2022-03-14 01:52:00|831.9|821.1|831.9|821.1|831.9|821.1|831.9|821.1|1
1647222730000|2022-03-14 01:52:10|831.95|821.15|831.95|821.15|831.95|821.15|831.95|821.15|1
1647222740000|2022-03-14 01:52:20|831.9|821.1|831.9|821.1|831.9|821.1|831.9|821.1|1
1647222760000|2022-03-14 01:52:40|832.01|821.21|832.53|821.73|832.75|821.95|832.01|821.21|5
1647222780000|2022-03-14 01:53:00|832.9|822.1|832.9|822.1|832.9|822.1|832.9|822.1|1
1647222850000|2022-03-14 01:54:10|832.88|822.08|832.86|822.06|832.88|822.08|832.86|822.06|2
1647222860000|2022-03-14 01:54:20|832.46|821.66|832.1|821.3|832.46|821.66|832.1|821.3|2
1647222900000|2022-03-14 01:55:00|832.05|821.25|832.05|821.25|832.05|821.25|832.05|821.25|1
1647222910000|2022-03-14 01:55:10|832.1|821.3|831.9|821.1|832.1|821.3|831.9|821.1|2
1647222920000|2022-03-14 01:55:20|832|821.2|831.9|821.1|832|821.2|831.9|821.1|4
1647222980000|2022-03-14 01:56:20|832.23|821.43|832.4|821.6|832.4|821.6|832.23|821.43|2
1647223010000|2022-03-14 01:56:50|832.9|822.1|832.9|822.1|832.9|822.1|832.9|822.1|1
1647223120000|2022-03-14 01:58:40|832.79|821.99|832.7|821.9|832.79|821.99|832.7|821.9|2
1647223140000|2022-03-14 01:59:00|832.05|821.25|832.05|821.25|832.05|821.25|832.05|821.25|1
1647223160000|2022-03-14 01:59:20|831.5|820.7|831.4|820.6|831.5|820.7|831.4|820.6|2
1647223180000|2022-03-14 01:59:40|831.7|820.9|831.9|821.1|831.9|821.1|831.7|820.9|3
1647223190000|2022-03-14 01:59:50|831.35|820.55|831.8|821|831.8|821|831.35|820.55|2
1647223200000|2022-03-14 02:00:00|831.9|821.1|831.4|820.6|831.9|821.1|831.4|820.6|3
1647223210000|2022-03-14 02:00:10|830.9|820.1|830.9|820.1|830.9|820.1|830.9|820.1|1
1647223220000|2022-03-14 02:00:20|830.4|819.6|830.7|819.9|830.7|819.9|830.32|819.52|3
1647223230000|2022-03-14 02:00:30|830.6|819.8|830.7|819.9|830.7|819.9|830.45|819.65|4
1647223240000|2022-03-14 02:00:40|830.4|819.6|829.9|819.1|830.4|819.6|829.9|819.1|2
1647223270000|2022-03-14 02:01:10|830.04|819.24|830.85|820.05|830.85|820.05|830.04|819.24|4
1647223290000|2022-03-14 02:01:30|830.79|819.99|830.84|820.04|830.84|820.04|830.79|819.99|2
1647223300000|2022-03-14 02:01:40|830.59|819.79|830.34|819.54|830.59|819.79|830.34|819.54|2
1647223310000|2022-03-14 02:01:50|829.9|819.1|829.9|819.1|829.9|819.1|829.9|819.1|1
1647223320000|2022-03-14 02:02:00|830.1|819.3|830.1|819.3|830.1|819.3|830.1|819.3|1
1647223330000|2022-03-14 02:02:10|829.9|819.1|829.77|818.97|829.9|819.1|829.58|818.78|6
1647223340000|2022-03-14 02:02:20|829.64|818.84|829.58|818.78|829.85|819.05|829.58|818.78|3
1647223350000|2022-03-14 02:02:30|829.08|818.28|829.08|818.28|829.08|818.28|829.08|818.28|1
1647223360000|2022-03-14 02:02:40|829.13|818.33|828.67|817.87|829.13|818.33|828.67|817.87|4
1647223370000|2022-03-14 02:02:50|828.2|817.4|828.2|817.4|828.2|817.4|828.2|817.4|1
1647223390000|2022-03-14 02:03:10|828.37|817.57|828.74|817.94|828.74|817.94|828.37|817.57|2
1647223410000|2022-03-14 02:03:30|828.93|818.13|829.08|818.28|829.08|818.28|828.93|818.13|2
1647223420000|2022-03-14 02:03:40|829.65|818.85|829.65|818.85|829.65|818.85|829.65|818.85|1
1647223430000|2022-03-14 02:03:50|829.49|818.69|829.08|818.28|829.49|818.69|829.08|818.28|3
1647223440000|2022-03-14 02:04:00|829.58|818.78|829.58|818.78|829.58|818.78|829.58|818.78|1
1647223450000|2022-03-14 02:04:10|829.28|818.48|829.31|818.51|829.4|818.6|829.28|818.48|3
1647223470000|2022-03-14 02:04:30|829.4|818.6|829.9|819.1|829.9|819.1|829.4|818.6|5
1647223480000|2022-03-14 02:04:40|829.73|818.93|829.74|818.94|829.74|818.94|829.73|818.93|2
1647223490000|2022-03-14 02:04:50|829.27|818.47|829.18|818.38|829.27|818.47|829.18|818.38|4
1647223500000|2022-03-14 02:05:00|829.23|818.43|829.23|818.43|829.23|818.43|829.23|818.43|1
1647223510000|2022-03-14 02:05:10|829.13|818.33|829.47|818.67|829.47|818.67|829.13|818.33|2
1647223520000|2022-03-14 02:05:20|829.08|818.28|829.08|818.28|829.08|818.28|829.08|818.28|1
1647223550000|2022-03-14 02:05:50|828.94|818.14|828.65|817.85|828.94|818.14|828.65|817.85|3
1647223560000|2022-03-14 02:06:00|828.9|818.1|828.9|818.1|828.9|818.1|828.6|817.8|3
1647223570000|2022-03-14 02:06:10|828.4|817.6|828.4|817.6|828.4|817.6|828.4|817.6|1
1647223580000|2022-03-14 02:06:20|827.95|817.15|828.62|817.82|828.62|817.82|827.95|817.15|3
1647223590000|2022-03-14 02:06:30|828.47|817.67|828.25|817.45|828.47|817.67|828.05|817.25|3
1647223600000|2022-03-14 02:06:40|828.55|817.75|828.75|817.95|828.75|817.95|828.55|817.75|2
1647223610000|2022-03-14 02:06:50|828.25|817.45|827.9|817.1|828.25|817.45|827.9|817.1|2
1647223660000|2022-03-14 02:07:40|827.95|817.15|827.95|817.15|827.95|817.15|827.95|817.15|1
1647223680000|2022-03-14 02:08:00|827.9|817.1|827.9|817.1|827.9|817.1|827.9|817.1|1
1647223710000|2022-03-14 02:08:30|827.63|816.83|827.9|817.1|827.9|817.1|827.63|816.83|2
1647223720000|2022-03-14 02:08:40|827.45|816.65|827.45|816.65|827.45|816.65|827.45|816.65|1
1647223740000|2022-03-14 02:09:00|827.9|817.1|827.9|817.1|827.9|817.1|827.9|817.1|1
1647223880000|2022-03-14 02:11:20|827.85|817.05|828.51|817.71|828.51|817.71|827.85|817.05|4
1647223890000|2022-03-14 02:11:30|828.9|818.1|828.9|818.1|828.9|818.1|828.9|818.1|1
1647223920000|2022-03-14 02:12:00|828.99|818.19|828.9|818.1|828.99|818.19|828.9|818.1|2
1647223930000|2022-03-14 02:12:10|829.03|818.23|828.9|818.1|829.03|818.23|828.9|818.1|4
1647223940000|2022-03-14 02:12:20|828.26|817.46|828.01|817.21|828.26|817.46|828.01|817.21|2
1647223950000|2022-03-14 02:12:30|828.11|817.31|828.9|818.1|828.9|818.1|828.11|817.31|4
1647223970000|2022-03-14 02:12:50|829.05|818.25|829.05|818.25|829.05|818.25|829.05|818.25|1
1647224060000|2022-03-14 02:14:20|828.9|818.1|828.4|817.6|828.9|818.1|828.4|817.6|2
1647224070000|2022-03-14 02:14:30|828.65|817.85|828.65|817.85|828.65|817.85|828.65|817.85|1
1647224090000|2022-03-14 02:14:50|828.35|817.55|827.95|817.15|828.35|817.55|827.95|817.15|3
1647224100000|2022-03-14 02:15:00|828.35|817.55|828.14|817.34|828.35|817.55|827.9|817.1|3
1647224110000|2022-03-14 02:15:10|827.9|817.1|827.9|817.1|827.9|817.1|827.9|817.1|1
1647224120000|2022-03-14 02:15:20|827.95|817.15|828.24|817.44|828.24|817.44|827.95|817.15|2
1647224160000|2022-03-14 02:16:00|828.19|817.39|828.19|817.39|828.36|817.56|828.19|817.39|3
1647224170000|2022-03-14 02:16:10|828.57|817.77|828.69|817.89|828.69|817.89|828.57|817.77|2
1647224180000|2022-03-14 02:16:20|828.9|818.1|828.9|818.1|828.9|818.1|828.9|818.1|1
1647224190000|2022-03-14 02:16:30|828.69|817.89|828.9|818.1|828.9|818.1|828.69|817.89|2
1647224210000|2022-03-14 02:16:50|828.77|817.97|828.73|817.93|828.77|817.97|828.66|817.86|4
1647224220000|2022-03-14 02:17:00|828.62|817.82|828.87|818.07|828.87|818.07|828.62|817.82|3
1647224230000|2022-03-14 02:17:10|828.47|817.67|828.47|817.67|828.47|817.67|828.47|817.67|1
1647224260000|2022-03-14 02:17:40|828.49|817.69|828.9|818.1|828.9|818.1|828.37|817.57|6
1647224290000|2022-03-14 02:18:10|829.15|818.35|829.05|818.25|829.15|818.35|829.05|818.25|2
1647224310000|2022-03-14 02:18:30|829|818.2|829|818.2|829|818.2|829|818.2|1
1647224360000|2022-03-14 02:19:20|828.9|818.1|828.9|818.1|828.9|818.1|828.9|818.1|1
1647224490000|2022-03-14 02:21:30|828.68|817.88|828.63|817.83|828.68|817.88|828.63|817.83|2
1647224510000|2022-03-14 02:21:50|828.4|817.6|827.9|817.1|828.4|817.6|827.9|817.1|2
1647224540000|2022-03-14 02:22:20|828.09|817.29|828.65|817.85|828.65|817.85|828.09|817.29|3
1647224550000|2022-03-14 02:22:30|828.72|817.92|828.61|817.81|828.72|817.92|828.61|817.81|2
1647224560000|2022-03-14 02:22:40|828.91|818.11|828.91|818.11|828.91|818.11|828.91|818.11|1
1647224570000|2022-03-14 02:22:50|828.9|818.1|828.9|818.1|828.9|818.1|828.9|818.1|1
1647224590000|2022-03-14 02:23:10|828.7|817.9|828.7|817.9|828.7|817.9|828.7|817.9|1
1647224600000|2022-03-14 02:23:20|828.4|817.6|828.4|817.6|828.4|817.6|828.4|817.6|1
1647224610000|2022-03-14 02:23:30|828.7|817.9|828.8|818|828.8|818|828.7|817.9|2
1647224620000|2022-03-14 02:23:40|828.91|818.11|828.91|818.11|828.91|818.11|828.91|818.11|1
1647224630000|2022-03-14 02:23:50|829.15|818.35|829.58|818.78|829.58|818.78|829.15|818.35|3
1647224640000|2022-03-14 02:24:00|829.62|818.82|829.41|818.61|829.62|818.82|829.38|818.58|5
1647224660000|2022-03-14 02:24:20|829.8|819|829.49|818.69|829.8|819|829.33|818.53|4
1647224670000|2022-03-14 02:24:30|829.9|819.1|829.9|819.1|829.9|819.1|829.9|819.1|1
1647224710000|2022-03-14 02:25:10|830.4|819.6|830.9|820.1|830.9|820.1|830.4|819.6|2
1647224720000|2022-03-14 02:25:20|830.97|820.17|831.57|820.77|831.57|820.77|830.97|820.17|3
1647224730000|2022-03-14 02:25:30|831.9|821.1|831.14|820.34|831.9|821.1|831.14|820.34|3
1647224740000|2022-03-14 02:25:40|830.9|820.1|830.48|819.68|830.9|820.1|830.13|819.33|4
1647224750000|2022-03-14 02:25:50|830.08|819.28|830.48|819.68|830.48|819.68|830.08|819.28|2
1647224770000|2022-03-14 02:26:10|830.25|819.45|830.63|819.83|830.63|819.83|830.25|819.45|2
1647224780000|2022-03-14 02:26:20|830.25|819.45|830.8|820|830.8|820|830.25|819.45|11
1647224790000|2022-03-14 02:26:30|830.3|819.5|830.3|819.5|830.3|819.5|830.3|819.5|1
1647224810000|2022-03-14 02:26:50|830.6|819.8|830.68|819.88|830.8|820|830.3|819.5|6
1647224820000|2022-03-14 02:27:00|830.3|819.5|830.68|819.88|830.68|819.88|830.3|819.5|4
1647224830000|2022-03-14 02:27:10|830.8|820|830.3|819.5|830.8|820|830.3|819.5|9
1647224840000|2022-03-14 02:27:20|830.7|819.9|830.68|819.88|830.7|819.9|830.68|819.88|4
1647224850000|2022-03-14 02:27:30|830.7|819.9|830.68|819.88|830.7|819.9|830.68|819.88|16
1647224860000|2022-03-14 02:27:40|830.7|819.9|830.8|820|830.8|820|830.68|819.88|13
1647224870000|2022-03-14 02:27:50|830.68|819.88|830.68|819.88|830.7|819.9|830.68|819.88|11
1647224880000|2022-03-14 02:28:00|830.7|819.9|830.8|820|830.8|820|830.4|819.6|10
1647224910000|2022-03-14 02:28:30|830.85|820.05|831.4|820.6|831.4|820.6|830.85|820.05|5
1647224930000|2022-03-14 02:28:50|831.72|820.92|831.72|820.92|831.72|820.92|831.72|820.92|1
1647224950000|2022-03-14 02:29:10|831.75|820.95|831.75|820.95|831.75|820.95|831.75|820.95|1
1647224960000|2022-03-14 02:29:20|831.4|820.6|831.8|821|831.8|821|831.4|820.6|2
1647224980000|2022-03-14 02:29:40|831.35|820.55|831.8|821|831.8|821|831.35|820.55|3
1647225000000|2022-03-14 02:30:00|831.5|820.7|831.8|821|831.8|821|831.5|820.7|2
1647225010000|2022-03-14 02:30:10|831.9|821.1|831.9|821.1|831.9|821.1|831.9|821.1|1
1647225020000|2022-03-14 02:30:20|831.85|821.05|831.4|820.6|831.85|821.05|831.4|820.6|2
1647225030000|2022-03-14 02:30:30|830.9|820.1|830.9|820.1|830.9|820.1|830.9|820.1|1
1647225040000|2022-03-14 02:30:40|831.03|820.23|831|820.2|831.4|820.6|830.9|820.1|4
1647225050000|2022-03-14 02:30:50|830.9|820.1|830.9|820.1|830.9|820.1|830.9|820.1|1
1647225080000|2022-03-14 02:31:20|831.14|820.34|831.2|820.4|831.2|820.4|831.05|820.25|4
1647225110000|2022-03-14 02:31:50|831.54|820.74|831.5|820.7|831.54|820.74|831.5|820.7|3
1647225120000|2022-03-14 02:32:00|831.15|820.35|831.48|820.68|831.48|820.68|831.15|820.35|2
1647225130000|2022-03-14 02:32:10|831.54|820.74|831.54|820.74|831.54|820.74|831.54|820.74|1
1647225150000|2022-03-14 02:32:30|831.45|820.65|831.54|820.74|831.54|820.74|831.45|820.65|3
1647225160000|2022-03-14 02:32:40|831.56|820.76|831.65|820.85|831.65|820.85|831.56|820.76|2
1647225180000|2022-03-14 02:33:00|831.4|820.6|831.4|820.6|831.4|820.6|831.4|820.6|1
1647225190000|2022-03-14 02:33:10|831.24|820.44|830.9|820.1|831.24|820.44|830.9|820.1|4
1647225200000|2022-03-14 02:33:20|830.89|820.09|830.89|820.09|830.89|820.09|830.85|820.05|3
1647225230000|2022-03-14 02:33:50|831.07|820.27|831.2|820.4|831.65|820.85|831.07|820.27|4
1647225240000|2022-03-14 02:34:00|830.9|820.1|831.39|820.59|831.39|820.59|830.9|820.1|2
1647225250000|2022-03-14 02:34:10|831.14|820.34|830.9|820.1|831.2|820.4|830.9|820.1|3
1647225280000|2022-03-14 02:34:40|831.4|820.6|831.4|820.6|831.4|820.6|831.4|820.6|1
1647225290000|2022-03-14 02:34:50|831.6|820.8|831.55|820.75|831.6|820.8|831.55|820.75|2
1647225320000|2022-03-14 02:35:20|831.5|820.7|832.16|821.36|832.16|821.36|831.5|820.7|4
1647225330000|2022-03-14 02:35:30|831.9|821.1|831.9|821.1|831.9|821.1|831.9|821.1|1
1647225360000|2022-03-14 02:36:00|831.82|821.02|831.82|821.02|831.82|821.02|831.82|821.02|1
1647225370000|2022-03-14 02:36:10|831.56|820.76|831.41|820.61|831.79|820.99|831.41|820.61|5
1647225420000|2022-03-14 02:37:00|831.31|820.51|831.31|820.51|831.31|820.51|831.31|820.51|1
1647225430000|2022-03-14 02:37:10|831.25|820.45|831.25|820.45|831.25|820.45|831.25|820.45|1
1647225440000|2022-03-14 02:37:20|831.15|820.35|831.26|820.46|831.26|820.46|831.15|820.35|2
1647225460000|2022-03-14 02:37:40|831.27|820.47|831.26|820.46|831.27|820.47|831.26|820.46|2
1647225470000|2022-03-14 02:37:50|831.27|820.47|831.27|820.47|831.27|820.47|831.26|820.46|5
1647225480000|2022-03-14 02:38:00|831.9|821.1|831.95|821.15|831.95|821.15|831.9|821.1|2
1647225490000|2022-03-14 02:38:10|832.2|821.4|832.2|821.4|832.6|821.8|832.2|821.4|4
1647225530000|2022-03-14 02:38:50|831.95|821.15|831.04|820.24|831.95|821.15|831.04|820.24|5
1647225540000|2022-03-14 02:39:00|830.95|820.15|830.9|820.1|830.95|820.15|830.9|820.1|3
1647225550000|2022-03-14 02:39:10|831|820.2|831|820.2|831|820.2|831|820.2|1
1647225610000|2022-03-14 02:40:10|830.9|820.1|830.9|820.1|830.9|820.1|830.9|820.1|1
1647225650000|2022-03-14 02:40:50|831.15|820.35|831.15|820.35|831.15|820.35|831.15|820.35|1
1647225660000|2022-03-14 02:41:00|831|820.2|831|820.2|831|820.2|831|820.2|1
1647225690000|2022-03-14 02:41:30|830.9|820.1|830.9|820.1|830.9|820.1|830.71|819.91|3
1647225740000|2022-03-14 02:42:20|830.71|819.91|830.9|820.1|830.9|820.1|830.71|819.91|2
1647225770000|2022-03-14 02:42:50|830.45|819.65|830.45|819.65|830.45|819.65|830.45|819.65|1
1647225790000|2022-03-14 02:43:10|830.9|820.1|830.9|820.1|830.9|820.1|830.56|819.76|5
1647225810000|2022-03-14 02:43:30|830.82|820.02|830.9|820.1|830.9|820.1|830.79|819.99|3
1647225850000|2022-03-14 02:44:10|830.73|819.93|830.39|819.59|830.73|819.93|830.39|819.59|2
1647225860000|2022-03-14 02:44:20|830.45|819.65|830.9|820.1|830.9|820.1|830.45|819.65|3
1647225890000|2022-03-14 02:44:50|830.4|819.6|830.4|819.6|830.4|819.6|830.4|819.6|1
1647225900000|2022-03-14 02:45:00|829.9|819.1|829.9|819.1|829.9|819.1|829.9|819.1|1
1647225910000|2022-03-14 02:45:10|830.4|819.6|830.4|819.6|830.4|819.6|830.4|819.6|1
1647225920000|2022-03-14 02:45:20|830.8|820|830.8|820|830.8|820|830.8|820|1
1647225940000|2022-03-14 02:45:40|830.45|819.65|830.9|820.1|830.9|820.1|830.45|819.65|2
1647225960000|2022-03-14 02:46:00|830.8|820|830.8|820|830.8|820|830.8|820|1
1647225970000|2022-03-14 02:46:10|830.9|820.1|830.9|820.1|830.9|820.1|830.9|820.1|1
1647226030000|2022-03-14 02:47:10|830.64|819.84|830.4|819.6|830.9|820.1|830.4|819.6|3
1647226060000|2022-03-14 02:47:40|830|819.2|829.48|818.68|830|819.2|829.48|818.68|3
1647226070000|2022-03-14 02:47:50|829.63|818.83|829.9|819.1|829.9|819.1|829.63|818.83|2
1647226090000|2022-03-14 02:48:10|828.95|818.15|828.95|818.15|828.95|818.15|828.95|818.15|1
1647226110000|2022-03-14 02:48:30|829.27|818.47|829|818.2|829.8|819|829|818.2|5
1647226120000|2022-03-14 02:48:40|829.4|818.6|829.85|819.05|829.85|819.05|829.4|818.6|3
1647226140000|2022-03-14 02:49:00|829.35|818.55|829.35|818.55|829.35|818.55|829.35|818.55|1
1647226160000|2022-03-14 02:49:20|828.9|818.1|828.9|818.1|828.9|818.1|828.9|818.1|1
1647226170000|2022-03-14 02:49:30|829.28|818.48|829.4|818.6|829.4|818.6|829.28|818.48|2
1647226180000|2022-03-14 02:49:40|829.28|818.48|829.28|818.48|829.4|818.6|829.28|818.48|12
1647226190000|2022-03-14 02:49:50|829.6|818.8|828.9|818.1|829.9|819.1|828.9|818.1|9
1647226200000|2022-03-14 02:50:00|829.23|818.43|829.4|818.6|829.8|819|829.03|818.23|6
1647226260000|2022-03-14 02:51:00|829.59|818.79|829.59|818.79|829.59|818.79|829.59|818.79|1
1647226310000|2022-03-14 02:51:50|829.9|819.1|829.9|819.1|829.9|819.1|829.9|819.1|1
1647226380000|2022-03-14 02:53:00|829.65|818.85|829.59|818.79|829.9|819.1|829.59|818.79|4
1647226420000|2022-03-14 02:53:40|829.19|818.39|829.65|818.85|829.9|819.1|829.19|818.39|3
1647226430000|2022-03-14 02:53:50|829.28|818.48|829.19|818.39|829.28|818.48|829.19|818.39|2
1647226440000|2022-03-14 02:54:00|829.09|818.29|829.09|818.29|829.09|818.29|829.09|818.29|1
1647226560000|2022-03-14 02:56:00|829.14|818.34|829.14|818.34|829.14|818.34|829.14|818.34|1
1647226590000|2022-03-14 02:56:30|829.09|818.29|829.09|818.29|829.09|818.29|829.09|818.29|1
1647226620000|2022-03-14 02:57:00|828.9|818.1|828.9|818.1|828.9|818.1|828.9|818.1|1
1647226640000|2022-03-14 02:57:20|828.78|817.98|828.9|818.1|828.9|818.1|828.78|817.98|4
1647226700000|2022-03-14 02:58:20|829.02|818.22|829|818.2|829.02|818.22|829|818.2|2
1647226720000|2022-03-14 02:58:40|829.02|818.22|829.52|818.72|829.52|818.72|829.02|818.22|3
1647226730000|2022-03-14 02:58:50|829.9|819.1|829.9|819.1|829.9|819.1|829.9|819.1|1
1647226740000|2022-03-14 02:59:00|829.76|818.96|829.62|818.82|829.76|818.96|829.62|818.82|2
1647226770000|2022-03-14 02:59:30|829.05|818.25|829.05|818.25|829.05|818.25|829.05|818.25|1
1647226800000|2022-03-14 03:00:00|829.15|818.35|829.15|818.35|829.15|818.35|829.15|818.35|1
1647226810000|2022-03-14 03:00:10|829.39|818.59|829.2|818.4|829.64|818.84|829.2|818.4|4
1647226830000|2022-03-14 03:00:30|829.15|818.35|829.15|818.35|829.15|818.35|829.15|818.35|1
1647226840000|2022-03-14 03:00:40|829.05|818.25|829.05|818.25|829.05|818.25|829.05|818.25|1
1647226850000|2022-03-14 03:00:50|828.9|818.1|828.14|817.34|828.9|818.1|828.14|817.34|3
1647226860000|2022-03-14 03:01:00|828.54|817.74|828.54|817.74|828.54|817.74|828.54|817.74|1
1647226870000|2022-03-14 03:01:10|828.39|817.59|828.54|817.74|828.54|817.74|828.19|817.39|3
1647226880000|2022-03-14 03:01:20|828.35|817.55|828.8|818|828.8|818|828.35|817.55|2
1647226890000|2022-03-14 03:01:30|828.63|817.83|828.5|817.7|828.63|817.83|828.5|817.7|2
1647226900000|2022-03-14 03:01:40|828.8|818|828.8|818|828.8|818|828.8|818|1
1647226910000|2022-03-14 03:01:50|828.4|817.6|828.85|818.05|828.85|818.05|828.4|817.6|3
1647226940000|2022-03-14 03:02:20|828.9|818.1|828.9|818.1|828.9|818.1|828.9|818.1|1
1647226950000|2022-03-14 03:02:30|829.15|818.35|829.4|818.6|829.4|818.6|829.15|818.35|2
1647226970000|2022-03-14 03:02:50|829.15|818.35|829.15|818.35|829.15|818.35|829.15|818.35|1
1647226980000|2022-03-14 03:03:00|829.11|818.31|829.15|818.35|829.15|818.35|829.11|818.31|2
1647226990000|2022-03-14 03:03:10|828.95|818.15|828.95|818.15|828.95|818.15|828.95|818.15|1
1647227000000|2022-03-14 03:03:20|828.9|818.1|829.58|818.78|829.7|818.9|828.9|818.1|4
1647227010000|2022-03-14 03:03:30|829.45|818.65|829.58|818.78|829.58|818.78|829.45|818.65|2
1647227040000|2022-03-14 03:04:00|829.9|819.1|829.9|819.1|829.9|819.1|829.9|819.1|1
1647227120000|2022-03-14 03:05:20|830.03|819.23|830.03|819.23|830.03|819.23|830.03|819.23|1
1647227140000|2022-03-14 03:05:40|829.95|819.15|829.95|819.15|829.95|819.15|829.95|819.15|1
1647227160000|2022-03-14 03:06:00|830|819.2|830|819.2|830|819.2|830|819.2|1
1647227240000|2022-03-14 03:07:20|829.9|819.1|829.05|818.25|829.9|819.1|829.05|818.25|3
1647227280000|2022-03-14 03:08:00|828.9|818.1|828.9|818.1|828.9|818.1|828.9|818.1|1
1647227300000|2022-03-14 03:08:20|828.8|818|828.8|818|828.8|818|828.8|818|1
1647227310000|2022-03-14 03:08:30|828.75|817.95|828.4|817.6|828.75|817.95|828.4|817.6|2
1647227340000|2022-03-14 03:09:00|827.95|817.15|827.9|817.1|827.95|817.15|827.9|817.1|2
1647227350000|2022-03-14 03:09:10|827.86|817.06|827.86|817.06|827.86|817.06|827.86|817.06|1
1647227400000|2022-03-14 03:10:00|827.7|816.9|827.7|816.9|827.7|816.9|827.7|816.9|1
1647227410000|2022-03-14 03:10:10|827.86|817.06|827.86|817.06|827.86|817.06|827.86|817.06|1
1647227420000|2022-03-14 03:10:20|827.9|817.1|827.9|817.1|827.9|817.1|827.9|817.1|1
1647227460000|2022-03-14 03:11:00|827.75|816.95|827.75|816.95|827.75|816.95|827.75|816.95|1
1647227470000|2022-03-14 03:11:10|827.8|817|827.8|817|827.8|817|827.8|817|1
1647227570000|2022-03-14 03:12:50|827.65|816.85|827.65|816.85|827.65|816.85|827.65|816.85|1
1647227600000|2022-03-14 03:13:20|827.75|816.95|827.75|816.95|827.75|816.95|827.75|816.95|1
1647227620000|2022-03-14 03:13:40|827.8|817|828.28|817.48|828.28|817.48|827.8|817|3
1647227630000|2022-03-14 03:13:50|827.9|817.1|828.4|817.6|828.4|817.6|827.9|817.1|2
1647227640000|2022-03-14 03:14:00|828.9|818.1|828.9|818.1|828.9|818.1|828.9|818.1|1
1647227690000|2022-03-14 03:14:50|828.72|817.92|828.15|817.35|828.72|817.92|828.15|817.35|2
1647227700000|2022-03-14 03:15:00|828.3|817.5|828.3|817.5|828.3|817.5|828.3|817.5|1
1647227710000|2022-03-14 03:15:10|828.44|817.64|828.89|818.09|828.89|818.09|828.44|817.64|2
1647227740000|2022-03-14 03:15:40|828.2|817.4|828.36|817.56|828.36|817.56|828.2|817.4|2
1647227750000|2022-03-14 03:15:50|828.67|817.87|828.55|817.75|828.67|817.87|828.4|817.6|5
1647227760000|2022-03-14 03:16:00|828.5|817.7|828.67|817.87|828.67|817.87|828.5|817.7|5
1647227770000|2022-03-14 03:16:10|828.9|818.1|828.9|818.1|828.9|818.1|828.9|818.1|1
1647227790000|2022-03-14 03:16:30|829.1|818.3|829.1|818.3|829.1|818.3|829.1|818.3|1
1647227820000|2022-03-14 03:17:00|828.9|818.1|828.9|818.1|828.9|818.1|828.9|818.1|1
1647227880000|2022-03-14 03:18:00|828.45|817.65|828.45|817.65|828.45|817.65|828.45|817.65|1
1647227950000|2022-03-14 03:19:10|828.4|817.6|828.4|817.6|828.4|817.6|828.4|817.6|1
1647227960000|2022-03-14 03:19:20|828.44|817.64|827.9|817.1|828.44|817.64|827.9|817.1|3
1647227990000|2022-03-14 03:19:50|827.45|816.65|827.45|816.65|827.45|816.65|827.45|816.65|1
1647228000000|2022-03-14 03:20:00|827.4|816.6|827.4|816.6|827.4|816.6|827.4|816.6|1
1647228010000|2022-03-14 03:20:10|827.45|816.65|827.9|817.1|827.9|817.1|827.45|816.65|2
1647228060000|2022-03-14 03:21:00|827.6|816.8|827.6|816.8|827.6|816.8|827.6|816.8|1
1647228070000|2022-03-14 03:21:10|827.45|816.65|827.85|817.05|827.85|817.05|827.45|816.65|2
1647228090000|2022-03-14 03:21:30|827.9|817.1|827.9|817.1|827.9|817.1|827.9|817.1|1
1647228100000|2022-03-14 03:21:40|827.95|817.15|827.95|817.15|827.95|817.15|827.95|817.15|1
1647228110000|2022-03-14 03:21:50|828|817.2|828.13|817.33|828.13|817.33|828|817.2|2
1647228120000|2022-03-14 03:22:00|827.95|817.15|827.95|817.15|827.95|817.15|827.95|817.15|1
1647228150000|2022-03-14 03:22:30|827.9|817.1|827.9|817.1|827.9|817.1|827.9|817.1|1
1647228230000|2022-03-14 03:23:50|827.85|817.05|827.85|817.05|827.85|817.05|827.66|816.86|5
1647228240000|2022-03-14 03:24:00|827.41|816.61|827.43|816.63|827.43|816.63|827.4|816.6|3
1647228250000|2022-03-14 03:24:10|827.73|816.93|827.83|817.03|827.83|817.03|827.73|816.93|2
1647228280000|2022-03-14 03:24:40|827.9|817.1|827.9|817.1|827.9|817.1|827.9|817.1|1
1647228360000|2022-03-14 03:26:00|828|817.2|828|817.2|828|817.2|828|817.2|1
1647228420000|2022-03-14 03:27:00|827.9|817.1|827.9|817.1|827.9|817.1|827.9|817.1|1
1647228430000|2022-03-14 03:27:10|828.09|817.29|828.09|817.29|828.09|817.29|828.09|817.29|1
1647228450000|2022-03-14 03:27:30|828.23|817.43|828|817.2|828.53|817.73|828|817.2|4
1647228470000|2022-03-14 03:27:50|828.22|817.42|828.16|817.36|828.62|817.82|828.16|817.36|3
1647228480000|2022-03-14 03:28:00|827.9|817.1|827.9|817.1|827.9|817.1|827.9|817.1|1
1647228540000|2022-03-14 03:29:00|827.95|817.15|827.95|817.15|827.95|817.15|827.95|817.15|1
1647228560000|2022-03-14 03:29:20|828.05|817.25|828.05|817.25|828.05|817.25|828.05|817.25|1
1647228580000|2022-03-14 03:29:40|827.95|817.15|827.95|817.15|827.95|817.15|827.95|817.15|1
1647228600000|2022-03-14 03:30:00|828|817.2|828|817.2|828|817.2|828|817.2|1
1647228610000|2022-03-14 03:30:10|828.22|817.42|828.9|818.1|828.9|818.1|828.22|817.42|3
1647228630000|2022-03-14 03:30:30|829.17|818.37|829.26|818.46|829.29|818.49|829.17|818.37|3
1647228640000|2022-03-14 03:30:40|829.24|818.44|829.62|818.82|829.9|819.1|829.24|818.44|5
1647228650000|2022-03-14 03:30:50|829.45|818.65|828.95|818.15|829.45|818.65|828.95|818.15|2
1647228660000|2022-03-14 03:31:00|828.9|818.1|829.19|818.39|829.58|818.78|828.9|818.1|5
1647228670000|2022-03-14 03:31:10|829.4|818.6|829.9|819.1|829.9|819.1|829.4|818.6|2
1647228680000|2022-03-14 03:31:20|829.74|818.94|829.85|819.05|829.9|819.1|829.55|818.75|5
1647228690000|2022-03-14 03:31:30|829.9|819.1|829.9|819.1|829.9|819.1|829.9|819.1|1
1647228730000|2022-03-14 03:32:10|829.52|818.72|829.36|818.56|829.52|818.72|829.36|818.56|2
1647228740000|2022-03-14 03:32:20|829|818.2|829|818.2|829|818.2|829|818.2|1
1647228770000|2022-03-14 03:32:50|828.9|818.1|828.9|818.1|828.9|818.1|828.9|818.1|1
1647228810000|2022-03-14 03:33:30|829.85|819.05|829.59|818.79|829.85|819.05|829.59|818.79|2
1647228880000|2022-03-14 03:34:40|829.9|819.1|829.85|819.05|829.9|819.1|829.5|818.7|3
1647228900000|2022-03-14 03:35:00|829.95|819.15|829.95|819.15|829.95|819.15|829.95|819.15|1
1647228910000|2022-03-14 03:35:10|830.15|819.35|830.15|819.35|830.15|819.35|830.15|819.35|1
1647228930000|2022-03-14 03:35:30|829.9|819.1|829.9|819.1|829.9|819.1|829.9|819.1|1
1647228940000|2022-03-14 03:35:40|830.09|819.29|829.45|818.65|830.09|819.29|829.45|818.65|5
1647228960000|2022-03-14 03:36:00|829.9|819.1|829.9|819.1|829.9|819.1|829.9|819.1|1
1647229000000|2022-03-14 03:36:40|830|819.2|830|819.2|830|819.2|830|819.2|1
1647229010000|2022-03-14 03:36:50|829.9|819.1|829.9|819.1|829.9|819.1|829.9|819.1|1
1647229030000|2022-03-14 03:37:10|829.53|818.73|829.93|819.13|829.93|819.13|829.53|818.73|2
1647229040000|2022-03-14 03:37:20|829.9|819.1|829.9|819.1|829.9|819.1|829.9|819.1|1
1647229160000|2022-03-14 03:39:20|829.72|818.92|829.72|818.92|829.72|818.92|829.72|818.92|1
1647229170000|2022-03-14 03:39:30|829.54|818.74|829.72|818.92|829.72|818.92|829.54|818.74|2
1647229200000|2022-03-14 03:40:00|829.83|819.03|829.5|818.7|829.83|819.03|829.37|818.57|4
1647229220000|2022-03-14 03:40:20|829.45|818.65|829.45|818.65|829.45|818.65|829.45|818.65|1
1647229240000|2022-03-14 03:40:40|829.15|818.35|829.15|818.35|829.15|818.35|829.15|818.35|1
1647229250000|2022-03-14 03:40:50|829.4|818.6|829.9|819.1|829.9|819.1|829.4|818.6|4
1647229260000|2022-03-14 03:41:00|829.95|819.15|829.95|819.15|829.95|819.15|829.95|819.15|1
1647229380000|2022-03-14 03:43:00|830.1|819.3|830.1|819.3|830.1|819.3|830.1|819.3|1
1647229390000|2022-03-14 03:43:10|830|819.2|830|819.2|830|819.2|830|819.2|1
1647229430000|2022-03-14 03:43:50|830.1|819.3|830.1|819.3|830.1|819.3|830.1|819.3|1
1647229480000|2022-03-14 03:44:40|830.05|819.25|830.05|819.25|830.05|819.25|830.05|819.25|1
1647229500000|2022-03-14 03:45:00|830.15|819.35|830.15|819.35|830.15|819.35|830.15|819.35|1
1647229530000|2022-03-14 03:45:30|830.05|819.25|830.05|819.25|830.05|819.25|830.05|819.25|1
1647229540000|2022-03-14 03:45:40|830.1|819.3|830.1|819.3|830.1|819.3|830.1|819.3|1
1647229560000|2022-03-14 03:46:00|830.05|819.25|830.05|819.25|830.05|819.25|830.05|819.25|1
1647229570000|2022-03-14 03:46:10|829.9|819.1|829.5|818.7|829.9|819.1|829.5|818.7|3
1647229590000|2022-03-14 03:46:30|829.52|818.72|829.9|819.1|829.9|819.1|829.52|818.72|2
1647229620000|2022-03-14 03:47:00|829.79|818.99|829.9|819.1|829.9|819.1|829.79|818.99|2
1647229650000|2022-03-14 03:47:30|829.78|818.98|829.6|818.8|829.78|818.98|829.48|818.68|6
1647229660000|2022-03-14 03:47:40|829.67|818.87|829.9|819.1|829.9|819.1|829.45|818.65|7
1647229670000|2022-03-14 03:47:50|829.62|818.82|829.27|818.47|829.62|818.82|829.27|818.47|2
1647229680000|2022-03-14 03:48:00|829.12|818.32|829.12|818.32|829.12|818.32|829.12|818.32|1
1647229720000|2022-03-14 03:48:40|829|818.2|828.55|817.75|829|818.2|828.55|817.75|2
1647229730000|2022-03-14 03:48:50|828.2|817.4|828.7|817.9|828.7|817.9|828.2|817.4|3
1647229740000|2022-03-14 03:49:00|828.9|818.1|828.9|818.1|828.9|818.1|828.79|817.99|3
1647229750000|2022-03-14 03:49:10|828.5|817.7|828.5|817.7|828.5|817.7|828.5|817.7|1
1647229760000|2022-03-14 03:49:20|828.9|818.1|828.9|818.1|828.9|818.1|828.9|818.1|1
1647229780000|2022-03-14 03:49:40|828.73|817.93|828.9|818.1|828.9|818.1|828.73|817.93|2
1647229810000|2022-03-14 03:50:10|828.6|817.8|828.9|818.1|828.9|818.1|828.6|817.8|2
1647229820000|2022-03-14 03:50:20|828.5|817.7|828.5|817.7|828.5|817.7|828.5|817.7|1
1647229830000|2022-03-14 03:50:30|828.9|818.1|828.9|818.1|828.9|818.1|828.9|818.1|1
1647230020000|2022-03-14 03:53:40|829.04|818.24|829.04|818.24|829.04|818.24|829.04|818.24|1
1647230100000|2022-03-14 03:55:00|828.9|818.1|829.35|818.55|829.39|818.59|828.9|818.1|5
1647230110000|2022-03-14 03:55:10|829.69|818.89|829.69|818.89|829.69|818.89|829.69|818.89|1
1647230160000|2022-03-14 03:56:00|829.9|819.1|829.9|819.1|829.9|819.1|829.9|819.1|1
1647230220000|2022-03-14 03:57:00|830.1|819.3|830.1|819.3|830.1|819.3|830.1|819.3|1
1647230270000|2022-03-14 03:57:50|830.05|819.25|830.05|819.25|830.05|819.25|830.05|819.25|1
1647230310000|2022-03-14 03:58:30|830.25|819.45|830.25|819.45|830.25|819.45|830.25|819.45|1
1647230320000|2022-03-14 03:58:40|830.35|819.55|830.55|819.75|830.55|819.75|830.35|819.55|2
1647230330000|2022-03-14 03:58:50|830.9|820.1|830.9|820.1|831.38|820.58|830.9|820.1|4
1647230350000|2022-03-14 03:59:10|830.95|820.15|830.95|820.15|830.95|820.15|830.95|820.15|1
1647230360000|2022-03-14 03:59:20|830.9|820.1|830.9|820.1|830.9|820.1|830.9|820.1|1
1647230380000|2022-03-14 03:59:40|830.77|819.97|830.9|820.1|830.9|820.1|830.46|819.66|5
1647230390000|2022-03-14 03:59:50|830.8|820|830.1|819.3|830.8|820|830.1|819.3|3
1647230400000|2022-03-14 04:00:00|830|819.2|830.52|819.72|830.52|819.72|830|819.2|5
1647230410000|2022-03-14 04:00:10|830.9|820.1|830.9|820.1|830.9|820.1|830.9|820.1|1
1647230430000|2022-03-14 04:00:30|831.02|820.22|831.4|820.6|831.52|820.72|831.02|820.22|9
1647230480000|2022-03-14 04:01:20|831.57|820.77|831.57|820.77|831.57|820.77|831.57|820.77|1
1647230510000|2022-03-14 04:01:50|831.7|820.9|831.7|820.9|831.7|820.9|831.7|820.9|1
1647230520000|2022-03-14 04:02:00|831.25|820.45|831.3|820.5|831.3|820.5|831.25|820.45|2
1647230590000|2022-03-14 04:03:10|831.44|820.64|831.44|820.64|831.44|820.64|831.44|820.64|1
1647230600000|2022-03-14 04:03:20|831.45|820.65|831.4|820.6|831.45|820.65|831.4|820.6|3
1647230610000|2022-03-14 04:03:30|831.49|820.69|831.89|821.09|831.89|821.09|831.49|820.69|2
1647230620000|2022-03-14 04:03:40|832.06|821.26|832.75|821.95|832.75|821.95|832.06|821.26|3
1647230630000|2022-03-14 04:03:50|832.9|822.1|832.9|822.1|832.9|822.1|832.9|822.1|1
1647230640000|2022-03-14 04:04:00|833.02|822.22|833.17|822.37|833.17|822.37|832.9|822.1|3
1647230650000|2022-03-14 04:04:10|833.6|822.8|833.65|822.85|833.9|823.1|833.6|822.8|4
1647230660000|2022-03-14 04:04:20|833.45|822.65|833.9|823.1|833.9|823.1|833.45|822.65|4
1647230720000|2022-03-14 04:05:20|834.02|823.22|834|823.2|834.02|823.22|834|823.2|2
1647230730000|2022-03-14 04:05:30|833.95|823.15|833.95|823.15|833.95|823.15|833.7|822.9|3
1647230740000|2022-03-14 04:05:40|833.9|823.1|833.5|822.7|833.9|823.1|833.45|822.65|3
1647230750000|2022-03-14 04:05:50|833.45|822.65|833.4|822.6|833.45|822.65|833.3|822.5|4
1647230760000|2022-03-14 04:06:00|833.33|822.53|833.25|822.45|833.33|822.53|833.25|822.45|2
1647230770000|2022-03-14 04:06:10|833.45|822.65|833.55|822.75|833.55|822.75|833.45|822.65|3
1647230780000|2022-03-14 04:06:20|833.67|822.87|833.9|823.1|834.02|823.22|833.67|822.87|3
1647230790000|2022-03-14 04:06:30|833.45|822.65|833.2|822.4|833.45|822.65|833.2|822.4|3
1647230810000|2022-03-14 04:06:50|833.15|822.35|833.15|822.35|833.15|822.35|833.15|822.35|1
1647230840000|2022-03-14 04:07:20|833.55|822.75|833.9|823.1|833.9|823.1|833.55|822.75|2
1647230880000|2022-03-14 04:08:00|833.52|822.72|833.9|823.1|833.9|823.1|833.5|822.7|4
1647230920000|2022-03-14 04:08:40|834.05|823.25|834.05|823.25|834.05|823.25|834.05|823.25|1
1647230930000|2022-03-14 04:08:50|833.9|823.1|833.9|823.1|834.05|823.25|833.9|823.1|3
1647230940000|2022-03-14 04:09:00|834|823.2|834.1|823.3|834.1|823.3|834|823.2|2
1647230960000|2022-03-14 04:09:20|833.9|823.1|833.65|822.85|833.9|823.1|833.65|822.85|3
1647230970000|2022-03-14 04:09:30|833.9|823.1|833.9|823.1|833.95|823.15|833.9|823.1|3
1647230980000|2022-03-14 04:09:40|833.95|823.15|834.37|823.57|834.39|823.59|833.95|823.15|3
1647230990000|2022-03-14 04:09:50|834.46|823.66|834.27|823.47|834.46|823.66|834.27|823.47|5
1647231000000|2022-03-14 04:10:00|834.39|823.59|834.4|823.6|834.44|823.64|834.37|823.57|4
1647231010000|2022-03-14 04:10:10|834.3|823.5|834.42|823.62|834.42|823.62|833.9|823.1|4
1647231020000|2022-03-14 04:10:20|834.74|823.94|835.15|824.35|835.53|824.73|834.74|823.94|6
1647231030000|2022-03-14 04:10:30|835.82|825.02|835.82|825.02|835.82|825.02|835.82|825.02|1
1647231070000|2022-03-14 04:11:10|835.87|825.07|836.5|825.7|836.5|825.7|835.87|825.07|3
1647231090000|2022-03-14 04:11:30|836.65|825.85|836.9|826.1|837.04|826.24|836.14|825.34|8
1647231100000|2022-03-14 04:11:40|837.4|826.6|837.9|827.1|837.9|827.1|837.4|826.6|4
1647231110000|2022-03-14 04:11:50|837.81|827.01|837.75|826.95|837.81|827.01|837.43|826.63|5
1647231120000|2022-03-14 04:12:00|837.9|827.1|838.45|827.65|838.45|827.65|837.9|827.1|7
1647231130000|2022-03-14 04:12:10|838.46|827.66|841.13|830.33|841.38|830.58|838.45|827.65|17
1647231140000|2022-03-14 04:12:20|841.12|830.32|843.75|832.95|843.75|832.95|841.12|830.32|17
1647231150000|2022-03-14 04:12:30|843.48|832.68|842.57|831.77|843.48|832.68|842.17|831.37|15
1647231160000|2022-03-14 04:12:40|842.71|831.91|842.98|832.18|843.12|832.32|842.71|831.91|4
1647231170000|2022-03-14 04:12:50|843.75|832.95|847.07|836.27|847.07|836.27|843.75|832.95|14
1647231180000|2022-03-14 04:13:00|847.2|836.4|846.9|836.1|847.9|837.1|846.9|836.1|7
1647231190000|2022-03-14 04:13:10|846.39|835.59|846.7|835.9|846.7|835.9|845.4|834.6|9
1647231200000|2022-03-14 04:13:20|846.45|835.65|845.88|835.08|846.45|835.65|845.75|834.95|5
1647231210000|2022-03-14 04:13:30|846.07|835.27|846.9|836.1|846.9|836.1|845.88|835.08|7
1647231220000|2022-03-14 04:13:40|846.65|835.85|846.65|835.85|846.65|835.85|846.3|835.5|3
1647231230000|2022-03-14 04:13:50|846.9|836.1|847.4|836.6|847.4|836.6|846.9|836.1|2
1647231240000|2022-03-14 04:14:00|847.98|837.18|848.4|837.6|849.4|838.6|847.98|837.18|15
1647231250000|2022-03-14 04:14:10|848.49|837.69|848.65|837.85|849.4|838.6|848.4|837.6|8
1647231260000|2022-03-14 04:14:20|848.4|837.6|849.9|839.1|850.33|839.53|848.4|837.6|7
1647231270000|2022-03-14 04:14:30|849.62|838.82|849.28|838.48|849.68|838.88|848.9|838.1|7
1647231280000|2022-03-14 04:14:40|849.4|838.6|849.4|838.6|849.9|839.1|849.4|838.6|6
1647231290000|2022-03-14 04:14:50|849.39|838.59|848.9|838.1|849.65|838.85|848.9|838.1|8
1647231300000|2022-03-14 04:15:00|849.15|838.35|850.05|839.25|850.28|839.48|848.9|838.1|15
1647231310000|2022-03-14 04:15:10|849.9|839.1|851.41|840.61|851.41|840.61|849.9|839.1|10
1647231320000|2022-03-14 04:15:20|851.32|840.52|851.77|840.97|851.77|840.97|851.3|840.5|8
1647231330000|2022-03-14 04:15:30|851.52|840.72|850.29|839.49|851.52|840.72|850.29|839.49|8
1647231340000|2022-03-14 04:15:40|850.32|839.52|850.74|839.94|850.9|840.1|850.1|839.3|12
1647231350000|2022-03-14 04:15:50|850.76|839.96|850.74|839.94|850.76|839.96|850.74|839.94|2
1647231360000|2022-03-14 04:16:00|850.8|840|851.4|840.6|851.4|840.6|850.8|840|6
1647231370000|2022-03-14 04:16:10|851.21|840.41|851.22|840.42|851.22|840.42|851.1|840.3|4
1647231380000|2022-03-14 04:16:20|851.72|840.92|853.85|843.05|853.85|843.05|851.72|840.92|13
1647231390000|2022-03-14 04:16:30|853.9|843.1|854.28|843.48|854.28|843.48|853.9|843.1|3
1647231400000|2022-03-14 04:16:40|854.37|843.57|854.89|844.09|854.89|844.09|854.37|843.57|4
1647231410000|2022-03-14 04:16:50|854.83|844.03|854.78|843.98|854.9|844.1|854.23|843.43|9
1647231420000|2022-03-14 04:17:00|854.9|844.1|855.5|844.7|855.5|844.7|854.78|843.98|4
1647231430000|2022-03-14 04:17:10|855.35|844.55|854.9|844.1|855.55|844.75|854.9|844.1|4
1647231440000|2022-03-14 04:17:20|854.78|843.98|854.9|844.1|854.9|844.1|854.78|843.98|2
1647231450000|2022-03-14 04:17:30|855.15|844.35|855.45|844.65|855.65|844.85|855.15|844.35|5
1647231460000|2022-03-14 04:17:40|855.3|844.5|854.55|843.75|855.3|844.5|854.55|843.75|3
1647231480000|2022-03-14 04:18:00|854.4|843.6|854.32|843.52|854.59|843.79|854.32|843.52|4
1647231490000|2022-03-14 04:18:10|854.42|843.62|854|843.2|854.42|843.62|854|843.2|3
1647231500000|2022-03-14 04:18:20|854.09|843.29|853.9|843.1|854.09|843.29|853.9|843.1|2
1647231520000|2022-03-14 04:18:40|853.85|843.05|853.87|843.07|853.87|843.07|853.85|843.05|2
1647231530000|2022-03-14 04:18:50|853.9|843.1|853.85|843.05|853.9|843.1|853.85|843.05|2
1647231540000|2022-03-14 04:19:00|853.25|842.45|852.9|842.1|853.25|842.45|852.9|842.1|2
1647231550000|2022-03-14 04:19:10|852.65|841.85|851.9|841.1|852.65|841.85|851.9|841.1|4
1647231560000|2022-03-14 04:19:20|851.65|840.85|851.4|840.6|851.65|840.85|851.4|840.6|9
1647231570000|2022-03-14 04:19:30|851|840.2|851.8|841|851.8|841|851|840.2|3
1647231580000|2022-03-14 04:19:40|851.9|841.1|852.4|841.6|852.4|841.6|851.9|841.1|4
1647231590000|2022-03-14 04:19:50|852.9|842.1|852.8|842|852.9|842.1|852.8|842|3
1647231600000|2022-03-14 04:20:00|852.45|841.65|853.15|842.35|853.15|842.35|852.45|841.65|6
1647231610000|2022-03-14 04:20:10|852.9|842.1|852.42|841.62|853.05|842.25|852.28|841.48|10
1647231620000|2022-03-14 04:20:20|852.81|842.01|852.81|842.01|852.81|842.01|852.71|841.91|3
1647231630000|2022-03-14 04:20:30|852.4|841.6|852.9|842.1|853.14|842.34|852.4|841.6|10
1647231640000|2022-03-14 04:20:40|852.81|842.01|852.81|842.01|852.81|842.01|852.81|842.01|1
1647231650000|2022-03-14 04:20:50|852.55|841.75|852.81|842.01|852.81|842.01|852.55|841.75|3
1647231660000|2022-03-14 04:21:00|852.6|841.8|852.81|842.01|852.81|842.01|852.6|841.8|4
1647231670000|2022-03-14 04:21:10|852.31|841.51|852.31|841.51|852.31|841.51|852.31|841.51|1
1647231690000|2022-03-14 04:21:30|852.18|841.38|851.86|841.06|852.18|841.38|851.86|841.06|3
1647231700000|2022-03-14 04:21:40|851.36|840.56|851.36|840.56|851.36|840.56|851.36|840.56|1
1647231710000|2022-03-14 04:21:50|851.15|840.35|850.95|840.15|851.15|840.35|850.95|840.15|3
1647231720000|2022-03-14 04:22:00|851|840.2|850.9|840.1|851|840.2|850.9|840.1|2
1647231770000|2022-03-14 04:22:50|851.8|841|851.82|841.02|851.86|841.06|851.8|841|4
1647231780000|2022-03-14 04:23:00|851.55|840.75|851.79|840.99|851.9|841.1|851.55|840.75|5
1647231800000|2022-03-14 04:23:20|851.68|840.88|851.29|840.49|851.79|840.99|851.27|840.47|5
1647231810000|2022-03-14 04:23:30|851.54|840.74|851.79|840.99|851.79|840.99|851.29|840.49|5
1647231820000|2022-03-14 04:23:40|851.55|840.75|851.79|840.99|851.79|840.99|851.55|840.75|2
1647231830000|2022-03-14 04:23:50|851.6|840.8|851.1|840.3|851.6|840.8|851.1|840.3|2
1647231840000|2022-03-14 04:24:00|850.95|840.15|850.4|839.6|850.95|840.15|850.4|839.6|4
1647231850000|2022-03-14 04:24:10|849.95|839.15|849.95|839.15|849.95|839.15|849.95|839.15|1
1647231860000|2022-03-14 04:24:20|849.86|839.06|849.1|838.3|849.9|839.1|849.1|838.3|5
1647231870000|2022-03-14 04:24:30|848.9|838.1|848.9|838.1|848.9|838.1|848.9|838.1|1
1647231880000|2022-03-14 04:24:40|849.06|838.26|849.41|838.61|849.43|838.63|849.06|838.26|3
1647231900000|2022-03-14 04:25:00|849.48|838.68|849.35|838.55|849.51|838.71|849.35|838.55|3
1647231910000|2022-03-14 04:25:10|848.9|838.1|848.89|838.09|848.9|838.1|848.89|838.09|4
1647231940000|2022-03-14 04:25:40|848.9|838.1|848.9|838.1|848.9|838.1|848.9|838.1|1
1647231950000|2022-03-14 04:25:50|849.05|838.25|849.05|838.25|849.05|838.25|849.05|838.25|1
1647231960000|2022-03-14 04:26:00|849.55|838.75|849.55|838.75|849.55|838.75|849.55|838.75|1
1647231970000|2022-03-14 04:26:10|849.65|838.85|849.65|838.85|849.65|838.85|849.65|838.85|1
1647231980000|2022-03-14 04:26:20|849.55|838.75|848.95|838.15|849.55|838.75|848.95|838.15|3
1647231990000|2022-03-14 04:26:30|849.13|838.33|849.13|838.33|849.13|838.33|849.13|838.33|1
1647232000000|2022-03-14 04:26:40|849.1|838.3|849.8|839|849.8|839|849.1|838.3|3
1647232010000|2022-03-14 04:26:50|849.75|838.95|850.55|839.75|850.68|839.88|849.75|838.95|11
1647232020000|2022-03-14 04:27:00|850.1|839.3|849.9|839.1|850.1|839.3|849.9|839.1|2
1647232030000|2022-03-14 04:27:10|850.14|839.34|850.8|840|850.9|840.1|849.9|839.1|7
1647232040000|2022-03-14 04:27:20|850.56|839.76|850.71|839.91|850.8|840|850.21|839.41|5
1647232050000|2022-03-14 04:27:30|850.33|839.53|850.74|839.94|850.9|840.1|850.33|839.53|6
1647232060000|2022-03-14 04:27:40|850.24|839.44|850.24|839.44|850.24|839.44|850.24|839.44|1
1647232070000|2022-03-14 04:27:50|850.15|839.35|848.9|838.1|850.15|839.35|848.9|838.1|4
1647232080000|2022-03-14 04:28:00|848.8|838|848.5|837.7|848.8|838|848.5|837.7|2
1647232090000|2022-03-14 04:28:10|848.9|838.1|848.9|838.1|848.9|838.1|848.9|838.1|1
1647232100000|2022-03-14 04:28:20|848.51|837.71|848.9|838.1|848.9|838.1|848.51|837.71|3
1647232160000|2022-03-14 04:29:20|848.65|837.85|848.4|837.6|848.9|838.1|848.4|837.6|3
1647232190000|2022-03-14 04:29:50|847.9|837.1|846.9|836.1|847.9|837.1|846.9|836.1|6
1647232200000|2022-03-14 04:30:00|847|836.2|846.9|836.1|847|836.2|846.8|836|4
1647232210000|2022-03-14 04:30:10|847.15|836.35|847.15|836.35|847.15|836.35|847.15|836.35|1
1647232220000|2022-03-14 04:30:20|847.38|836.58|847.63|836.83|847.63|836.83|847.38|836.58|5
1647232230000|2022-03-14 04:30:30|847.85|837.05|847.85|837.05|847.85|837.05|847.85|837.05|1
1647232240000|2022-03-14 04:30:40|847.76|836.96|847.34|836.54|847.76|836.96|847.34|836.54|12
1647232260000|2022-03-14 04:31:00|847.06|836.26|845.9|835.1|847.06|836.26|845.9|835.1|6
1647232270000|2022-03-14 04:31:10|845.85|835.05|845.2|834.4|845.85|835.05|845.2|834.4|3
1647232280000|2022-03-14 04:31:20|844.9|834.1|843.9|833.1|844.9|834.1|843.9|833.1|2
1647232300000|2022-03-14 04:31:40|843.85|833.05|843.73|832.93|843.85|833.05|843.41|832.61|11
1647232310000|2022-03-14 04:31:50|843.2|832.4|842.9|832.1|843.2|832.4|842.55|831.75|4
1647232330000|2022-03-14 04:32:10|843.05|832.25|843.05|832.25|843.05|832.25|843.05|832.25|1
1647232340000|2022-03-14 04:32:20|843.25|832.45|843.25|832.45|843.25|832.45|843.25|832.45|1
1647232350000|2022-03-14 04:32:30|843.1|832.3|843.31|832.51|843.46|832.66|843.1|832.3|6
1647232360000|2022-03-14 04:32:40|843.1|832.3|843.46|832.66|843.46|832.66|843.1|832.3|4
1647232370000|2022-03-14 04:32:50|843.55|832.75|843.46|832.66|843.55|832.75|843.46|832.66|3
1647232380000|2022-03-14 04:33:00|843.48|832.68|843.46|832.66|843.48|832.68|843.39|832.59|3
1647232390000|2022-03-14 04:33:10|843.34|832.54|843.55|832.75|843.55|832.75|843.34|832.54|2
1647232400000|2022-03-14 04:33:20|843.8|833|844.53|833.73|844.53|833.73|843.8|833|4
1647232410000|2022-03-14 04:33:30|844.9|834.1|844.53|833.73|844.9|834.1|844.53|833.73|4
1647232420000|2022-03-14 04:33:40|844.9|834.1|844.9|834.1|844.9|834.1|844.9|834.1|1
1647232430000|2022-03-14 04:33:50|844.61|833.81|844.9|834.1|844.9|834.1|844.61|833.81|5
1647232440000|2022-03-14 04:34:00|845.03|834.23|846.9|836.1|846.9|836.1|845.03|834.23|13
1647232470000|2022-03-14 04:34:30|846.75|835.95|846.9|836.1|846.9|836.1|846.3|835.5|4
1647232480000|2022-03-14 04:34:40|846.6|835.8|846.6|835.8|846.9|836.1|846.6|835.8|3
1647232490000|2022-03-14 04:34:50|846.1|835.3|845.9|835.1|846.1|835.3|845.9|835.1|2
1647232500000|2022-03-14 04:35:00|845.75|834.95|845.9|835.1|845.9|835.1|845.75|834.95|2
1647232510000|2022-03-14 04:35:10|845.75|834.95|845.45|834.65|845.9|835.1|845.45|834.65|4
1647232520000|2022-03-14 04:35:20|845.4|834.6|844.99|834.19|845.4|834.6|844.96|834.16|4
1647232530000|2022-03-14 04:35:30|845.52|834.72|845.97|835.17|846.04|835.24|845.52|834.72|4
1647232540000|2022-03-14 04:35:40|846.25|835.45|846.75|835.95|846.75|835.95|846.25|835.45|2
1647232550000|2022-03-14 04:35:50|846.47|835.67|846.47|835.67|846.55|835.75|846.47|835.67|3
1647232560000|2022-03-14 04:36:00|846.4|835.6|846.4|835.6|846.4|835.6|846.4|835.6|1
1647232580000|2022-03-14 04:36:20|845.9|835.1|845.9|835.1|845.9|835.1|845.9|835.1|1
1647232600000|2022-03-14 04:36:40|845.84|835.04|845.84|835.04|845.84|835.04|845.84|835.04|1
1647232610000|2022-03-14 04:36:50|845.79|834.99|845.75|834.95|845.79|834.99|845.75|834.95|2
1647232620000|2022-03-14 04:37:00|845.25|834.45|844.9|834.1|845.25|834.45|844.9|834.1|2
1647232640000|2022-03-14 04:37:20|844.55|833.75|844.55|833.75|844.55|833.75|844.55|833.75|1
1647232650000|2022-03-14 04:37:30|844.9|834.1|844.9|834.1|844.9|834.1|844.9|834.1|1
1647232680000|2022-03-14 04:38:00|844.69|833.89|843.96|833.16|844.9|834.1|843.96|833.16|4
1647232690000|2022-03-14 04:38:10|843.9|833.1|844.1|833.3|844.1|833.3|843.9|833.1|2
1647232710000|2022-03-14 04:38:30|844.7|833.9|844.54|833.74|844.7|833.9|844.33|833.53|5
1647232720000|2022-03-14 04:38:40|844.24|833.44|844.03|833.23|844.55|833.75|844.03|833.23|4
1647232740000|2022-03-14 04:39:00|844.45|833.65|844.45|833.65|844.45|833.65|844.45|833.65|1
1647232770000|2022-03-14 04:39:30|843.9|833.1|843.9|833.1|843.9|833.1|843.9|833.1|1
1647232780000|2022-03-14 04:39:40|844.2|833.4|844.2|833.4|844.2|833.4|844.2|833.4|1
1647232790000|2022-03-14 04:39:50|844.7|833.9|844.76|833.96|844.76|833.96|844.7|833.9|2
1647232800000|2022-03-14 04:40:00|844.96|834.16|845.8|835|845.8|835|844.9|834.1|3
1647232810000|2022-03-14 04:40:10|845.85|835.05|844.95|834.15|845.85|835.05|844.95|834.15|5
1647232820000|2022-03-14 04:40:20|844.9|834.1|844.9|834.1|844.9|834.1|844.9|834.1|1
1647232910000|2022-03-14 04:41:50|844.65|833.85|844.65|833.85|844.65|833.85|844.65|833.85|1
1647232920000|2022-03-14 04:42:00|844.15|833.35|844.15|833.35|844.15|833.35|844.15|833.35|1
1647232930000|2022-03-14 04:42:10|844.51|833.71|844.9|834.1|845.4|834.6|844.51|833.71|9
1647232940000|2022-03-14 04:42:20|844.85|834.05|844.85|834.05|844.85|834.05|844.85|834.05|1
1647232950000|2022-03-14 04:42:30|844.8|834|844.8|834|844.8|834|844.8|834|1
1647232960000|2022-03-14 04:42:40|844.66|833.86|844.52|833.72|844.66|833.86|844.52|833.72|2
1647232970000|2022-03-14 04:42:50|844.02|833.22|844.02|833.22|844.02|833.22|844.02|833.22|1
1647232980000|2022-03-14 04:43:00|843.9|833.1|843.9|833.1|843.9|833.1|843.9|833.1|1
1647233000000|2022-03-14 04:43:20|843.95|833.15|843.95|833.15|843.95|833.15|843.95|833.15|1
1647233010000|2022-03-14 04:43:30|843.9|833.1|843.9|833.1|843.9|833.1|843.9|833.1|1
1647233040000|2022-03-14 04:44:00|844.35|833.55|844.35|833.55|844.35|833.55|844.35|833.55|1
1647233050000|2022-03-14 04:44:10|844.4|833.6|844.4|833.6|844.4|833.6|844.4|833.6|1
1647233080000|2022-03-14 04:44:40|844.6|833.8|844.4|833.6|844.6|833.8|844.4|833.6|2
1647233090000|2022-03-14 04:44:50|844.75|833.95|844.9|834.1|844.9|834.1|844.75|833.95|2
1647233100000|2022-03-14 04:45:00|844.45|833.65|844.85|834.05|844.85|834.05|844.45|833.65|3
1647233110000|2022-03-14 04:45:10|844.4|833.6|843.9|833.1|844.4|833.6|843.9|833.1|2
1647233120000|2022-03-14 04:45:20|844.65|833.85|844.9|834.1|844.9|834.1|844.65|833.85|2
1647233130000|2022-03-14 04:45:30|844.7|833.9|844.9|834.1|844.9|834.1|844.7|833.9|2
1647233140000|2022-03-14 04:45:40|843.9|833.1|843.9|833.1|843.9|833.1|843.9|833.1|1
1647233150000|2022-03-14 04:45:50|844|833.2|844.5|833.7|844.5|833.7|844|833.2|2
1647233160000|2022-03-14 04:46:00|844.45|833.65|844.9|834.1|844.9|834.1|844.45|833.65|2
1647233170000|2022-03-14 04:46:10|844.45|833.65|844|833.2|844.45|833.65|844|833.2|2
1647233180000|2022-03-14 04:46:20|843.9|833.1|843.9|833.1|843.9|833.1|843.9|833.1|1
1647233200000|2022-03-14 04:46:40|844.28|833.48|844.9|834.1|844.9|834.1|844.28|833.48|4
1647233240000|2022-03-14 04:47:20|844.76|833.96|844.6|833.8|844.9|834.1|844.6|833.8|3
1647233250000|2022-03-14 04:47:30|844.1|833.3|844.1|833.3|844.1|833.3|844.1|833.3|1
1647233260000|2022-03-14 04:47:40|843.95|833.15|844.98|834.18|845.27|834.47|843.95|833.15|8
1647233270000|2022-03-14 04:47:50|845.17|834.37|845.63|834.83|845.85|835.05|844.98|834.18|9
1647233280000|2022-03-14 04:48:00|845.18|834.38|845|834.2|845.18|834.38|845|834.2|2
1647233300000|2022-03-14 04:48:20|845.05|834.25|845.05|834.25|845.05|834.25|845.05|834.25|1
1647233340000|2022-03-14 04:49:00|844.95|834.15|844.95|834.15|844.95|834.15|844.95|834.15|1
1647233350000|2022-03-14 04:49:10|845.02|834.22|845.58|834.78|845.58|834.78|845.02|834.22|2
1647233360000|2022-03-14 04:49:20|845.68|834.88|845.42|834.62|845.68|834.88|845.42|834.62|2
1647233370000|2022-03-14 04:49:30|845.41|834.61|845.41|834.61|845.41|834.61|845.41|834.61|1
1647233380000|2022-03-14 04:49:40|845.68|834.88|845.5|834.7|845.68|834.88|845.5|834.7|2
1647233390000|2022-03-14 04:49:50|845.45|834.65|845.45|834.65|845.45|834.65|845.45|834.65|1
1647233400000|2022-03-14 04:50:00|845.56|834.76|845.19|834.39|845.56|834.76|845.19|834.39|2
1647233410000|2022-03-14 04:50:10|845.56|834.76|845.56|834.76|845.56|834.76|845.5|834.7|4
1647233430000|2022-03-14 04:50:30|845.6|834.8|845.6|834.8|845.6|834.8|845.6|834.8|1
1647233470000|2022-03-14 04:51:10|845.9|835.1|846.8|836|846.8|836|845.9|835.1|3
1647233480000|2022-03-14 04:51:20|846.63|835.83|846.26|835.46|846.63|835.83|846.26|835.46|3
1647233490000|2022-03-14 04:51:30|845.9|835.1|845.9|835.1|845.9|835.1|845.9|835.1|1
1647233500000|2022-03-14 04:51:40|845.72|834.92|845.54|834.74|845.72|834.92|845.29|834.49|3
1647233510000|2022-03-14 04:51:50|845.9|835.1|845.9|835.1|845.9|835.1|845.9|835.1|1
1647233540000|2022-03-14 04:52:20|845.56|834.76|845.3|834.5|845.56|834.76|845.3|834.5|2
1647233560000|2022-03-14 04:52:40|845.2|834.4|845.2|834.4|845.2|834.4|845.2|834.4|1
1647233570000|2022-03-14 04:52:50|845.06|834.26|844.9|834.1|845.06|834.26|844.9|834.1|2
1647233610000|2022-03-14 04:53:30|844.78|833.98|844.78|833.98|844.78|833.98|844.78|833.98|1
1647233630000|2022-03-14 04:53:50|844.77|833.97|844.77|833.97|844.77|833.97|844.77|833.97|1
1647233640000|2022-03-14 04:54:00|844.23|833.43|843.51|832.71|844.23|833.43|843.51|832.71|3
1647233650000|2022-03-14 04:54:10|843.35|832.55|843.05|832.25|843.35|832.55|843.05|832.25|2
1647233660000|2022-03-14 04:54:20|843.1|832.3|842.9|832.1|843.1|832.3|842.9|832.1|2
1647233670000|2022-03-14 04:54:30|843.05|832.25|843.41|832.61|843.41|832.61|843.05|832.25|3
1647233680000|2022-03-14 04:54:40|843.28|832.48|843.16|832.36|843.43|832.63|843.16|832.36|4
1647233690000|2022-03-14 04:54:50|843.18|832.38|843.16|832.36|843.18|832.38|843.16|832.36|2
1647233700000|2022-03-14 04:55:00|843.31|832.51|843.25|832.45|843.4|832.6|843.25|832.45|3
1647233710000|2022-03-14 04:55:10|843.15|832.35|843.15|832.35|843.15|832.35|843.15|832.35|1
1647233740000|2022-03-14 04:55:40|843.19|832.39|843.1|832.3|843.19|832.39|843.1|832.3|3
1647233750000|2022-03-14 04:55:50|843.15|832.35|843.15|832.35|843.24|832.44|843.15|832.35|3
1647233810000|2022-03-14 04:56:50|843.19|832.39|843.15|832.35|843.19|832.39|843.15|832.35|2
1647233820000|2022-03-14 04:57:00|843.2|832.4|843.9|833.1|843.9|833.1|843.2|832.4|3
1647233860000|2022-03-14 04:57:40|843.78|832.98|843.9|833.1|843.9|833.1|843.78|832.98|2
1647233870000|2022-03-14 04:57:50|844.07|833.27|844.07|833.27|844.07|833.27|844.07|833.27|1
1647233880000|2022-03-14 04:58:00|844.6|833.8|844.15|833.35|844.6|833.8|843.9|833.1|10
1647233890000|2022-03-14 04:58:10|844.4|833.6|844.4|833.6|844.4|833.6|844.15|833.35|3
1647233930000|2022-03-14 04:58:50|844.53|833.73|844.85|834.05|844.85|834.05|844.53|833.73|4
1647233940000|2022-03-14 04:59:00|844.53|833.73|844.63|833.83|844.9|834.1|844.53|833.73|4
1647233950000|2022-03-14 04:59:10|844.9|834.1|844.9|834.1|844.9|834.1|844.63|833.83|5
1647233970000|2022-03-14 04:59:30|844.98|834.18|845.36|834.56|845.36|834.56|844.98|834.18|3
1647233980000|2022-03-14 04:59:40|845.75|834.95|845.56|834.76|845.75|834.95|845.56|834.76|2
1647233990000|2022-03-14 04:59:50|845.48|834.68|845.03|834.23|845.48|834.68|845.03|834.23|3
1647234000000|2022-03-14 05:00:00|844.9|834.1|844.9|834.1|844.9|834.1|844.9|834.1|1
1647234030000|2022-03-14 05:00:30|845|834.2|845.23|834.43|845.23|834.43|845|834.2|3
1647234040000|2022-03-14 05:00:40|845.8|835|845.8|835|845.8|835|845.8|835|1
1647234070000|2022-03-14 05:01:10|845.67|834.87|845.56|834.76|845.67|834.87|845.56|834.76|2
1647234080000|2022-03-14 05:01:20|845.51|834.71|845.48|834.68|845.51|834.71|845.35|834.55|4
1647234090000|2022-03-14 05:01:30|845.35|834.55|845.51|834.71|845.51|834.71|845.35|834.55|3
1647234120000|2022-03-14 05:02:00|845.46|834.66|845.46|834.66|845.46|834.66|845.46|834.66|1
1647234130000|2022-03-14 05:02:10|845.8|835|845.2|834.4|845.8|835|845.2|834.4|8
1647234140000|2022-03-14 05:02:20|844.9|834.1|844.9|834.1|844.9|834.1|844.9|834.1|1
1647234150000|2022-03-14 05:02:30|844.75|833.95|844.9|834.1|844.9|834.1|844.75|833.95|2
1647234170000|2022-03-14 05:02:50|843.9|833.1|844.75|833.95|844.75|833.95|843.9|833.1|3
1647234180000|2022-03-14 05:03:00|844.63|833.83|844|833.2|844.63|833.83|844|833.2|3
1647234190000|2022-03-14 05:03:10|844.18|833.38|844.4|833.6|844.4|833.6|844|833.2|3
1647234220000|2022-03-14 05:03:40|843.9|833.1|843.9|833.1|843.9|833.1|843.9|833.1|1
1647234230000|2022-03-14 05:03:50|844.07|833.27|844.1|833.3|844.1|833.3|844.07|833.27|2
1647234240000|2022-03-14 05:04:00|844.65|833.85|844.65|833.85|844.65|833.85|844.65|833.85|1
1647234260000|2022-03-14 05:04:20|844.4|833.6|844.3|833.5|844.4|833.6|844.3|833.5|3
1647234270000|2022-03-14 05:04:30|843.9|833.1|844.25|833.45|844.25|833.45|843.9|833.1|4
1647234280000|2022-03-14 05:04:40|844.33|833.53|844.33|833.53|844.33|833.53|844.33|833.53|1
1647234290000|2022-03-14 05:04:50|844.43|833.63|844.43|833.63|844.43|833.63|844.43|833.63|1
1647234300000|2022-03-14 05:05:00|844.65|833.85|844.65|833.85|844.65|833.85|844.65|833.85|1
1647234330000|2022-03-14 05:05:30|844.7|833.9|844.75|833.95|844.75|833.95|844.7|833.9|2
1647234350000|2022-03-14 05:05:50|844.9|834.1|845.8|835|845.8|835|844.9|834.1|4
1647234370000|2022-03-14 05:06:10|845.9|835.1|845.9|835.1|845.9|835.1|845.9|835.1|1
1647234380000|2022-03-14 05:06:20|845.67|834.87|845.46|834.66|845.67|834.87|845.36|834.56|3
1647234390000|2022-03-14 05:06:30|845.61|834.81|845.61|834.81|845.61|834.81|845.61|834.81|1
1647234420000|2022-03-14 05:07:00|845.9|835.1|845.9|835.1|845.9|835.1|845.9|835.1|1
1647234430000|2022-03-14 05:07:10|846|835.2|846.4|835.6|846.4|835.6|846|835.2|3
1647234450000|2022-03-14 05:07:30|846.15|835.35|846.54|835.74|846.54|835.74|845.9|835.1|3
1647234460000|2022-03-14 05:07:40|845.9|835.1|846.28|835.48|846.4|835.6|845.9|835.1|5
1647234470000|2022-03-14 05:07:50|846.4|835.6|846.47|835.67|846.85|836.05|846.2|835.4|5
1647234480000|2022-03-14 05:08:00|846.54|835.74|846.35|835.55|846.54|835.74|846.35|835.55|3
1647234490000|2022-03-14 05:08:10|846.54|835.74|846.64|835.84|846.64|835.84|846.54|835.74|3
1647234520000|2022-03-14 05:08:40|846.74|835.94|846.74|835.94|846.74|835.94|846.74|835.94|1
1647234580000|2022-03-14 05:09:40|846.7|835.9|846.9|836.1|846.9|836.1|846.7|835.9|2
1647234590000|2022-03-14 05:09:50|846.87|836.07|847|836.2|847|836.2|846.87|836.07|2
1647234600000|2022-03-14 05:10:00|847.08|836.28|847.58|836.78|847.58|836.78|847.08|836.28|3
1647234620000|2022-03-14 05:10:20|847.8|837|847.8|837|847.8|837|847.8|837|1
1647234660000|2022-03-14 05:11:00|847.65|836.85|847.08|836.28|847.65|836.85|847.08|836.28|9
1647234670000|2022-03-14 05:11:10|847.65|836.85|848.5|837.7|848.5|837.7|847.65|836.85|4
1647234680000|2022-03-14 05:11:20|848.76|837.96|848.5|837.7|848.76|837.96|848.14|837.34|3
1647234690000|2022-03-14 05:11:30|848.9|838.1|848.9|838.1|848.9|838.1|848.9|838.1|1
1647234710000|2022-03-14 05:11:50|848.94|838.14|849.4|838.6|849.4|838.6|848.9|838.1|3
1647234720000|2022-03-14 05:12:00|849.9|839.1|849.61|838.81|849.9|839.1|849.61|838.81|4
1647234730000|2022-03-14 05:12:10|849.11|838.31|849.4|838.6|849.4|838.6|849.11|838.31|3
1647234740000|2022-03-14 05:12:20|849.62|838.82|849.05|838.25|849.62|838.82|849.05|838.25|6
1647234750000|2022-03-14 05:12:30|849.21|838.41|849.85|839.05|849.85|839.05|849.21|838.41|3
1647234760000|2022-03-14 05:12:40|849.9|839.1|849.9|839.1|849.9|839.1|849.9|839.1|1
1647234780000|2022-03-14 05:13:00|849.55|838.75|849.9|839.1|849.9|839.1|849.55|838.75|2
1647234790000|2022-03-14 05:13:10|849.4|838.6|849.4|838.6|849.4|838.6|849.4|838.6|1
1647234800000|2022-03-14 05:13:20|848.9|838.1|848.9|838.1|848.9|838.1|848.9|838.1|1
1647234850000|2022-03-14 05:14:10|848.45|837.65|848.45|837.65|848.45|837.65|848.45|837.65|1
1647234870000|2022-03-14 05:14:30|848.55|837.75|848.55|837.75|848.55|837.75|848.55|837.75|1
1647234890000|2022-03-14 05:14:50|848.9|838.1|848.9|838.1|848.9|838.1|848.9|838.1|1
1647234900000|2022-03-14 05:15:00|848.6|837.8|848.54|837.74|848.6|837.8|848.24|837.44|3
1647234910000|2022-03-14 05:15:10|848.09|837.29|848.09|837.29|848.09|837.29|848.09|837.29|1
1647234930000|2022-03-14 05:15:30|848.05|837.25|848.05|837.25|848.05|837.25|848.05|837.25|1
1647234940000|2022-03-14 05:15:40|847.99|837.19|848.05|837.25|848.3|837.5|847.99|837.19|3
1647234950000|2022-03-14 05:15:50|848.07|837.27|847.96|837.16|848.25|837.45|847.96|837.16|4
1647234960000|2022-03-14 05:16:00|848.21|837.41|848.23|837.43|848.23|837.43|847.94|837.14|4
1647234970000|2022-03-14 05:16:10|848.19|837.39|847.96|837.16|848.19|837.39|847.96|837.16|2
1647235010000|2022-03-14 05:16:50|847.9|837.1|847.9|837.1|847.9|837.1|847.9|837.1|1
1647235160000|2022-03-14 05:19:20|847.58|836.78|847.58|836.78|847.58|836.78|847.58|836.78|1
1647235170000|2022-03-14 05:19:30|846.9|836.1|846.9|836.1|846.9|836.1|846.84|836.04|3
1647235180000|2022-03-14 05:19:40|846.85|836.05|846.85|836.05|846.85|836.05|846.85|836.05|1
1647235190000|2022-03-14 05:19:50|846.9|836.1|846.9|836.1|846.9|836.1|846.9|836.1|1
1647235200000|2022-03-14 05:20:00|846.95|836.15|846.95|836.15|846.95|836.15|846.95|836.15|1
1647235210000|2022-03-14 05:20:10|846.9|836.1|846.9|836.1|846.9|836.1|846.9|836.1|1
1647235250000|2022-03-14 05:20:50|846.98|836.18|846.9|836.1|847.08|836.28|846.9|836.1|6
1647235340000|2022-03-14 05:22:20|847.01|836.21|847.4|836.6|847.4|836.6|847.01|836.21|3
1647235350000|2022-03-14 05:22:30|847.28|836.48|847.85|837.05|847.85|837.05|847.28|836.48|4
1647235360000|2022-03-14 05:22:40|847.4|836.6|847.16|836.36|847.4|836.6|847.16|836.36|2
1647235370000|2022-03-14 05:22:50|847.25|836.45|847.25|836.45|847.25|836.45|847.25|836.45|1
1647235380000|2022-03-14 05:23:00|847|836.2|847|836.2|847.42|836.62|847|836.2|4
1647235410000|2022-03-14 05:23:30|847.4|836.6|847.4|836.6|847.4|836.6|847.4|836.6|1
1647235420000|2022-03-14 05:23:40|847.1|836.3|847.9|837.1|847.9|837.1|847.1|836.3|5
1647235440000|2022-03-14 05:24:00|847.75|836.95|847.71|836.91|847.75|836.95|847.71|836.91|8
1647235450000|2022-03-14 05:24:10|847.72|836.92|847.14|836.34|847.72|836.92|846.95|836.15|5
1647235460000|2022-03-14 05:24:20|847.59|836.79|847.09|836.29|847.59|836.79|847.09|836.29|5
1647235490000|2022-03-14 05:24:50|846.9|836.1|846.9|836.1|846.9|836.1|846.9|836.1|1
1647235640000|2022-03-14 05:27:20|845.9|835.1|845.9|835.1|845.9|835.1|845.9|835.1|1
1647235650000|2022-03-14 05:27:30|846.1|835.3|845.94|835.14|846.1|835.3|845.94|835.14|2
1647235660000|2022-03-14 05:27:40|846.35|835.55|846.4|835.6|846.4|835.6|846.35|835.55|2
1647235670000|2022-03-14 05:27:50|845.95|835.15|845.9|835.1|845.95|835.15|845.9|835.1|2
1647235740000|2022-03-14 05:29:00|845.93|835.13|845.9|835.1|846.28|835.48|845.9|835.1|7
1647235760000|2022-03-14 05:29:20|845.75|834.95|845.75|834.95|845.75|834.95|845.75|834.95|1
1647235810000|2022-03-14 05:30:10|845.9|835.1|845.9|835.1|845.9|835.1|845.9|835.1|1
1647235850000|2022-03-14 05:30:50|846.07|835.27|846.59|835.79|846.59|835.79|846.07|835.27|5
1647235860000|2022-03-14 05:31:00|846.45|835.65|846.64|835.84|846.64|835.84|846.45|835.65|3
1647235870000|2022-03-14 05:31:10|846.62|835.82|846.62|835.82|846.62|835.82|846.62|835.82|1
1647235910000|2022-03-14 05:31:50|845.94|835.14|845.94|835.14|845.94|835.14|845.94|835.14|1
1647235920000|2022-03-14 05:32:00|845.92|835.12|845.94|835.14|845.94|835.14|845.92|835.12|2
1647235930000|2022-03-14 05:32:10|845.92|835.12|845.55|834.75|845.92|835.12|845.55|834.75|2
1647235940000|2022-03-14 05:32:20|845.25|834.45|844.9|834.1|845.25|834.45|844.9|834.1|2
1647235960000|2022-03-14 05:32:40|844.66|833.86|844.9|834.1|844.9|834.1|844.66|833.86|2
1647235970000|2022-03-14 05:32:50|844.75|833.95|844.9|834.1|844.9|834.1|844.75|833.95|2
1647236010000|2022-03-14 05:33:30|844.87|834.07|844.87|834.07|844.87|834.07|844.87|834.07|1
1647236040000|2022-03-14 05:34:00|844.8|834|844.8|834|844.8|834|844.8|834|1
1647236050000|2022-03-14 05:34:10|844.55|833.75|844.55|833.75|844.55|833.75|844.55|833.75|1
1647236060000|2022-03-14 05:34:20|844.34|833.54|844.09|833.29|844.34|833.54|844.09|833.29|4
1647236070000|2022-03-14 05:34:30|844.14|833.34|844.14|833.34|844.14|833.34|844.14|833.34|1
1647236080000|2022-03-14 05:34:40|844.65|833.85|844.65|833.85|844.65|833.85|844.65|833.85|1
1647236100000|2022-03-14 05:35:00|844.6|833.8|844.6|833.8|844.6|833.8|844.6|833.8|1
1647236110000|2022-03-14 05:35:10|844.36|833.56|844.13|833.33|844.36|833.56|844.13|833.33|4
1647236140000|2022-03-14 05:35:40|843.85|833.05|843.85|833.05|843.85|833.05|843.85|833.05|1
1647236150000|2022-03-14 05:35:50|843.7|832.9|843.65|832.85|843.7|832.9|843.59|832.79|4
1647236160000|2022-03-14 05:36:00|843.25|832.45|843.65|832.85|843.65|832.85|843.25|832.45|7
1647236170000|2022-03-14 05:36:10|843.4|832.6|843.1|832.3|843.4|832.6|843.1|832.3|3
1647236180000|2022-03-14 05:36:20|843.24|832.44|843.14|832.34|843.43|832.63|843.14|832.34|8
1647236190000|2022-03-14 05:36:30|843.15|832.35|843.15|832.35|843.15|832.35|843.15|832.35|1
1647236220000|2022-03-14 05:37:00|843.1|832.3|843.1|832.3|843.1|832.3|843.1|832.3|1
1647236300000|2022-03-14 05:38:20|843.05|832.25|843.05|832.25|843.05|832.25|843.05|832.25|1
1647236340000|2022-03-14 05:39:00|843|832.2|843|832.2|843|832.2|843|832.2|1
1647236360000|2022-03-14 05:39:20|843.05|832.25|842.95|832.15|843.05|832.25|842.95|832.15|2
1647236410000|2022-03-14 05:40:10|842.9|832.1|842.9|832.1|842.95|832.15|842.55|831.75|4
1647236420000|2022-03-14 05:40:20|842.65|831.85|842.8|832|842.8|832|842.4|831.6|7
1647236430000|2022-03-14 05:40:30|842.82|832.02|842.9|832.1|842.9|832.1|842.82|832.02|2
1647236500000|2022-03-14 05:41:40|842.3|831.5|842.9|832.1|842.9|832.1|842.3|831.5|2
1647236510000|2022-03-14 05:41:50|842.75|831.95|842.75|831.95|842.75|831.95|842.75|831.95|1
1647236520000|2022-03-14 05:42:00|842.15|831.35|842.15|831.35|842.15|831.35|842.15|831.35|1
1647236550000|2022-03-14 05:42:30|842.4|831.6|842.25|831.45|842.9|832.1|842.25|831.45|9
1647236560000|2022-03-14 05:42:40|842.15|831.35|842.4|831.6|842.78|831.98|842.15|831.35|3
1647236580000|2022-03-14 05:43:00|842.15|831.35|842.15|831.35|842.15|831.35|842.15|831.35|1
1647236700000|2022-03-14 05:45:00|842.1|831.3|842.1|831.3|842.1|831.3|842.1|831.3|1
1647236720000|2022-03-14 05:45:20|842.16|831.36|842.71|831.91|842.71|831.91|842.16|831.36|2
1647236730000|2022-03-14 05:45:30|842.9|832.1|842.9|832.1|842.9|832.1|842.9|832.1|1
1647236740000|2022-03-14 05:45:40|842.97|832.17|843.75|832.95|843.75|832.95|842.97|832.17|2
1647236760000|2022-03-14 05:46:00|843.9|833.1|843.22|832.42|843.9|833.1|843.22|832.42|4
1647236780000|2022-03-14 05:46:20|843.51|832.71|843.17|832.37|843.58|832.78|843.17|832.37|8
1647236810000|2022-03-14 05:46:50|843.25|832.45|843.25|832.45|843.25|832.45|843.25|832.45|1
1647236820000|2022-03-14 05:47:00|843.05|832.25|843.05|832.25|843.05|832.25|843.05|832.25|1
1647236830000|2022-03-14 05:47:10|842.9|832.1|842.85|832.05|842.9|832.1|842.85|832.05|2
1647236840000|2022-03-14 05:47:20|842.2|831.4|842.8|832|842.8|832|842.2|831.4|2
1647236850000|2022-03-14 05:47:30|842.9|832.1|842.9|832.1|842.9|832.1|842.9|832.1|1
1647236900000|2022-03-14 05:48:20|842.25|831.45|842.2|831.4|842.25|831.45|842.2|831.4|3
1647236920000|2022-03-14 05:48:40|842.05|831.25|842.05|831.25|842.05|831.25|842.05|831.25|1
1647236940000|2022-03-14 05:49:00|842.15|831.35|842.15|831.35|842.15|831.35|842.15|831.35|1
1647236980000|2022-03-14 05:49:40|842.05|831.25|842.05|831.25|842.05|831.25|842.05|831.25|1
1647237010000|2022-03-14 05:50:10|842.15|831.35|842.15|831.35|842.15|831.35|842.15|831.35|1
1647237020000|2022-03-14 05:50:20|842.45|831.65|842.45|831.65|842.45|831.65|842.45|831.65|1
1647237060000|2022-03-14 05:51:00|842.2|831.4|842.2|831.4|842.2|831.4|842.2|831.4|1
1647237080000|2022-03-14 05:51:20|842.65|831.85|842.65|831.85|842.65|831.85|842.65|831.85|1
1647237090000|2022-03-14 05:51:30|842.28|831.48|842.65|831.85|842.75|831.95|842.28|831.48|3
1647237100000|2022-03-14 05:51:40|842.3|831.5|842.65|831.85|842.65|831.85|842.3|831.5|2
1647237110000|2022-03-14 05:51:50|842.66|831.86|842.65|831.85|842.66|831.86|842.65|831.85|4
1647237120000|2022-03-14 05:52:00|842.9|832.1|842.9|832.1|842.9|832.1|842.9|832.1|1
1647237230000|2022-03-14 05:53:50|842.78|831.98|842.65|831.85|842.8|832|842.35|831.55|5
1647237310000|2022-03-14 05:55:10|842.9|832.1|842.9|832.1|842.9|832.1|842.78|831.98|3
1647237320000|2022-03-14 05:55:20|842.85|832.05|842.85|832.05|842.85|832.05|842.85|832.05|1
1647237340000|2022-03-14 05:55:40|842.8|832|842.8|832|842.8|832|842.8|832|1
1647237440000|2022-03-14 05:57:20|842.9|832.1|842.9|832.1|842.9|832.1|842.9|832.1|1
1647237560000|2022-03-14 05:59:20|842.95|832.15|842.95|832.15|842.95|832.15|842.95|832.15|1
1647237580000|2022-03-14 05:59:40|842.9|832.1|842.65|831.85|842.9|832.1|842.65|831.85|2
1647237590000|2022-03-14 05:59:50|842.71|831.91|842.15|831.35|842.71|831.91|842.15|831.35|3
1647237600000|2022-03-14 06:00:00|842.4|831.6|842.9|832.1|842.9|832.1|842.4|831.6|3
1647237660000|2022-03-14 06:01:00|843|832.2|843|832.2|843|832.2|843|832.2|1
1647237680000|2022-03-14 06:01:20|843.11|832.31|843.35|832.55|843.46|832.66|843.11|832.31|3
1647237700000|2022-03-14 06:01:40|843.9|833.1|843.9|833.1|843.9|833.1|843.9|833.1|1
1647237740000|2022-03-14 06:02:20|843.97|833.17|844.47|833.67|844.8|834|843.9|833.1|11
1647237750000|2022-03-14 06:02:30|844.46|833.66|844.54|833.74|844.54|833.74|844.45|833.65|10
1647237760000|2022-03-14 06:02:40|844.55|833.75|844.39|833.59|844.55|833.75|844.39|833.59|3
1647237780000|2022-03-14 06:03:00|844.4|833.6|844.53|833.73|844.8|834|844.4|833.6|7
1647237810000|2022-03-14 06:03:30|844.63|833.83|844.29|833.49|844.63|833.83|844.29|833.49|2
1647237820000|2022-03-14 06:03:40|844.6|833.8|844.6|833.8|844.6|833.8|844.59|833.79|3
1647237840000|2022-03-14 06:04:00|844.48|833.68|844.9|834.1|844.9|834.1|844.48|833.68|4
1647237890000|2022-03-14 06:04:50|844.79|833.99|845.02|834.22|845.16|834.36|844.4|833.6|9
1647237900000|2022-03-14 06:05:00|845.25|834.45|845.26|834.46|845.43|834.63|845.24|834.44|13
1647237910000|2022-03-14 06:05:10|845.28|834.48|845.26|834.46|845.43|834.63|845.26|834.46|11
1647237920000|2022-03-14 06:05:20|845.47|834.67|845.3|834.5|845.47|834.67|845.3|834.5|3
1647237930000|2022-03-14 06:05:30|845.07|834.27|844.97|834.17|845.07|834.27|844.97|834.17|3
1647237950000|2022-03-14 06:05:50|844.98|834.18|844.98|834.18|844.98|834.18|844.97|834.17|3
1647237960000|2022-03-14 06:06:00|844.97|834.17|844.97|834.17|844.97|834.17|844.97|834.17|1
1647237980000|2022-03-14 06:06:20|844.96|834.16|844.96|834.16|844.96|834.16|844.96|834.16|1
1647237990000|2022-03-14 06:06:30|844.97|834.17|844.97|834.17|844.97|834.17|844.97|834.17|1
1647238010000|2022-03-14 06:06:50|844.96|834.16|844.97|834.17|844.97|834.17|844.96|834.16|2
1647238020000|2022-03-14 06:07:00|844.9|834.1|844.97|834.17|845.12|834.32|844.9|834.1|5
1647238030000|2022-03-14 06:07:10|845.17|834.37|844.97|834.17|845.17|834.37|844.97|834.17|3
1647238080000|2022-03-14 06:08:00|845.17|834.37|845.05|834.25|845.17|834.37|845.05|834.25|2
1647238090000|2022-03-14 06:08:10|845.16|834.36|845.16|834.36|845.16|834.36|845.16|834.36|1
1647238100000|2022-03-14 06:08:20|845.24|834.44|845.21|834.41|845.24|834.44|845.16|834.36|3
1647238110000|2022-03-14 06:08:30|845.16|834.36|845.16|834.36|845.16|834.36|845.16|834.36|1
1647238130000|2022-03-14 06:08:50|845.27|834.47|845.35|834.55|845.4|834.6|845.05|834.25|7
1647238140000|2022-03-14 06:09:00|845.34|834.54|845.35|834.55|845.4|834.6|845.34|834.54|4
1647238150000|2022-03-14 06:09:10|845.41|834.61|845.41|834.61|845.41|834.61|845.41|834.61|1
1647238160000|2022-03-14 06:09:20|845.2|834.4|844.9|834.1|845.2|834.4|844.9|834.1|3
1647238170000|2022-03-14 06:09:30|844.4|833.6|844.4|833.6|844.4|833.6|844.4|833.6|1
1647238200000|2022-03-14 06:10:00|845.05|834.25|845.1|834.3|845.17|834.37|845.05|834.25|5
1647238210000|2022-03-14 06:10:10|844.9|834.1|844.9|834.1|844.9|834.1|844.73|833.93|3
1647238350000|2022-03-14 06:12:30|844.97|834.17|844.97|834.17|844.98|834.18|844.97|834.17|5
1647238360000|2022-03-14 06:12:40|844.98|834.18|844.97|834.17|844.98|834.18|844.97|834.17|2
1647238370000|2022-03-14 06:12:50|844.98|834.18|844.97|834.17|844.98|834.18|844.97|834.17|2
1647238380000|2022-03-14 06:13:00|845.32|834.52|844.97|834.17|845.32|834.52|844.97|834.17|2
1647238390000|2022-03-14 06:13:10|844.9|834.1|844.9|834.1|844.9|834.1|844.9|834.1|1
1647238440000|2022-03-14 06:14:00|844.15|833.35|844.15|833.35|844.15|833.35|844.15|833.35|1
1647238450000|2022-03-14 06:14:10|844.4|833.6|844.4|833.6|844.4|833.6|844.4|833.6|1
1647238460000|2022-03-14 06:14:20|844.78|833.98|844.9|834.1|844.95|834.15|844.78|833.98|4
1647238500000|2022-03-14 06:15:00|844.87|834.07|844.9|834.1|844.9|834.1|844.87|834.07|2
1647238520000|2022-03-14 06:15:20|844.78|833.98|844.95|834.15|844.95|834.15|844.78|833.98|2
1647238560000|2022-03-14 06:16:00|844.9|834.1|844.9|834.1|844.9|834.1|844.9|834.1|1
1647238570000|2022-03-14 06:16:10|844.76|833.96|844.45|833.65|844.76|833.96|844.4|833.6|3
1647238580000|2022-03-14 06:16:20|843.95|833.15|843.95|833.15|843.95|833.15|843.95|833.15|1
1647238590000|2022-03-14 06:16:30|843.9|833.1|843.9|833.1|843.9|833.1|843.9|833.1|1
1647238600000|2022-03-14 06:16:40|843.4|832.6|843.4|832.6|843.4|832.6|843.4|832.6|1
1647238630000|2022-03-14 06:17:10|843.78|832.98|843.49|832.69|843.78|832.98|843.36|832.56|4
1647238650000|2022-03-14 06:17:30|843.14|832.34|843.14|832.34|843.49|832.69|843.14|832.34|3
1647238660000|2022-03-14 06:17:40|842.99|832.19|842.9|832.1|842.99|832.19|842.9|832.1|2
1647238710000|2022-03-14 06:18:30|843.01|832.21|843.01|832.21|843.01|832.21|843.01|832.21|1
1647238720000|2022-03-14 06:18:40|843.2|832.4|842.95|832.15|843.2|832.4|842.95|832.15|2
1647238730000|2022-03-14 06:18:50|843|832.2|843|832.2|843|832.2|843|832.2|1
1647238770000|2022-03-14 06:19:30|843.18|832.38|843.7|832.9|843.7|832.9|843.18|832.38|4
1647238780000|2022-03-14 06:19:40|843.9|833.1|843.9|833.1|843.9|833.1|843.9|833.1|1
1647238790000|2022-03-14 06:19:50|843.97|833.17|844.75|833.95|844.75|833.95|843.97|833.17|3
1647238800000|2022-03-14 06:20:00|844.9|834.1|844.49|833.69|844.9|834.1|844.19|833.39|5
1647238850000|2022-03-14 06:20:50|844|833.2|844|833.2|844|833.2|844|833.2|1
1647238870000|2022-03-14 06:21:10|844.05|833.25|844.05|833.25|844.05|833.25|844.05|833.25|1
1647238960000|2022-03-14 06:22:40|843.9|833.1|843.9|833.1|843.9|833.1|843.9|833.1|1
1647238980000|2022-03-14 06:23:00|843.76|832.96|843.76|832.96|843.76|832.96|843.76|832.96|1
1647238990000|2022-03-14 06:23:10|843.9|833.1|843.9|833.1|843.9|833.1|843.9|833.1|1
1647239000000|2022-03-14 06:23:20|843.95|833.15|844.18|833.38|844.18|833.38|843.95|833.15|5
1647239020000|2022-03-14 06:23:40|844.32|833.52|844.42|833.62|844.42|833.62|844.32|833.52|2
1647239030000|2022-03-14 06:23:50|844.43|833.63|844.31|833.51|844.43|833.63|844.31|833.51|4
1647239040000|2022-03-14 06:24:00|844.53|833.73|844.81|834.01|844.81|834.01|844.53|833.73|2
1647239070000|2022-03-14 06:24:30|844.95|834.15|844.95|834.15|844.95|834.15|844.95|834.15|1
1647239080000|2022-03-14 06:24:40|844.9|834.1|844.9|834.1|844.9|834.1|844.9|834.1|1
1647239110000|2022-03-14 06:25:10|845.02|834.22|845.4|834.6|845.62|834.82|845.02|834.22|4
1647239120000|2022-03-14 06:25:20|845.9|835.1|845.9|835.1|845.9|835.1|845.9|835.1|1
1647239220000|2022-03-14 06:27:00|845.99|835.19|847.51|836.71|847.51|836.71|845.99|835.19|14
1647239230000|2022-03-14 06:27:10|847.9|837.1|848.32|837.52|848.39|837.59|847.9|837.1|7
1647239240000|2022-03-14 06:27:20|848.53|837.73|848.05|837.25|848.53|837.73|848.05|837.25|4
1647239250000|2022-03-14 06:27:30|848.08|837.28|848.28|837.48|848.28|837.48|847.95|837.15|4
1647239260000|2022-03-14 06:27:40|848.43|837.63|849.4|838.6|849.4|838.6|848.43|837.63|5
1647239270000|2022-03-14 06:27:50|849.57|838.77|849.9|839.1|849.9|839.1|849.57|838.77|6
1647239290000|2022-03-14 06:28:10|849|838.2|848.9|838.1|849|838.2|848.9|838.1|2
1647239310000|2022-03-14 06:28:30|848.55|837.75|848.35|837.55|848.9|838.1|848.35|837.55|5
1647239320000|2022-03-14 06:28:40|848.15|837.35|848.15|837.35|848.15|837.35|848.15|837.35|1
1647239340000|2022-03-14 06:29:00|848.05|837.25|847.9|837.1|848.05|837.25|847.9|837.1|2
1647239350000|2022-03-14 06:29:10|846.9|836.1|846.9|836.1|846.9|836.1|846.9|836.1|1
1647239370000|2022-03-14 06:29:30|846.8|836|846.8|836|846.8|836|846.8|836|1
1647239380000|2022-03-14 06:29:40|846.75|835.95|846.75|835.95|846.75|835.95|846.75|835.95|1
1647239390000|2022-03-14 06:29:50|846.86|836.06|846.86|836.06|846.86|836.06|846.86|836.06|1
1647239400000|2022-03-14 06:30:00|847.01|836.21|847.04|836.24|847.4|836.6|846.9|836.1|4
1647239410000|2022-03-14 06:30:10|847.03|836.23|846.9|836.1|847.03|836.23|846.73|835.93|4
1647239420000|2022-03-14 06:30:20|846.35|835.55|845.95|835.15|846.69|835.89|845.95|835.15|4
1647239430000|2022-03-14 06:30:30|846.4|835.6|846.54|835.74|846.54|835.74|846|835.2|5
1647239440000|2022-03-14 06:30:40|846.9|836.1|846.9|836.1|846.9|836.1|846.9|836.1|1
1647239460000|2022-03-14 06:31:00|846.94|836.14|846.94|836.14|846.94|836.14|846.94|836.14|1
1647239480000|2022-03-14 06:31:20|846.96|836.16|847.9|837.1|847.9|837.1|846.95|836.15|3
1647239490000|2022-03-14 06:31:30|847.94|837.14|847.9|837.1|848.12|837.32|847.9|837.1|6
1647239500000|2022-03-14 06:31:40|848.35|837.55|847.97|837.17|848.85|838.05|847.97|837.17|11
1647239520000|2022-03-14 06:32:00|847.98|837.18|848.9|838.1|848.9|838.1|847.96|837.16|8
1647239530000|2022-03-14 06:32:10|849|838.2|849.85|839.05|849.85|839.05|848.9|838.1|4
1647239540000|2022-03-14 06:32:20|849.9|839.1|849.9|839.1|849.9|839.1|849.9|839.1|1
1647239550000|2022-03-14 06:32:30|850.01|839.21|850|839.2|850.08|839.28|850|839.2|3
1647239560000|2022-03-14 06:32:40|850.08|839.28|850|839.2|850.08|839.28|850|839.2|2
1647239570000|2022-03-14 06:32:50|850.13|839.33|849.9|839.1|850.13|839.33|849.9|839.1|5
1647239580000|2022-03-14 06:33:00|850|839.2|850.08|839.28|850.4|839.6|850|839.2|8
1647239590000|2022-03-14 06:33:10|850.4|839.6|850.08|839.28|850.4|839.6|850.08|839.28|2
1647239600000|2022-03-14 06:33:20|850.33|839.53|850.08|839.28|850.33|839.53|850.08|839.28|3
1647239610000|2022-03-14 06:33:30|849.95|839.15|850.2|839.4|850.32|839.52|849.95|839.15|7
1647239620000|2022-03-14 06:33:40|850.21|839.41|850.2|839.4|850.7|839.9|850.2|839.4|9
1647239650000|2022-03-14 06:34:10|850.16|839.36|850.17|839.37|850.17|839.37|850.16|839.36|2
1647239660000|2022-03-14 06:34:20|850.03|839.23|850.03|839.23|850.03|839.23|850.03|839.23|1
1647239680000|2022-03-14 06:34:40|850.19|839.39|850.03|839.23|850.19|839.39|850.03|839.23|2
1647239690000|2022-03-14 06:34:50|850.04|839.24|850.03|839.23|850.04|839.24|850.03|839.23|2
1647239700000|2022-03-14 06:35:00|850.12|839.32|850.03|839.23|850.12|839.32|850.03|839.23|2
1647239710000|2022-03-14 06:35:10|850.16|839.36|850.01|839.21|850.16|839.36|850.01|839.21|2
1647239720000|2022-03-14 06:35:20|850.18|839.38|850.03|839.23|850.18|839.38|850.03|839.23|2
1647239740000|2022-03-14 06:35:40|850.23|839.43|850.03|839.23|850.23|839.43|850.03|839.23|2
1647239750000|2022-03-14 06:35:50|849.99|839.19|849.99|839.19|849.99|839.19|849.99|839.19|1
1647239760000|2022-03-14 06:36:00|850.25|839.45|850.25|839.45|850.25|839.45|850.25|839.45|1
1647239780000|2022-03-14 06:36:20|850.36|839.56|850.4|839.6|850.4|839.6|850.36|839.56|2
1647239790000|2022-03-14 06:36:30|850.3|839.5|850.3|839.5|850.3|839.5|850.3|839.5|1
1647239880000|2022-03-14 06:38:00|850.33|839.53|849.99|839.19|850.35|839.55|849.99|839.19|4
1647239890000|2022-03-14 06:38:10|850.4|839.6|850.3|839.5|850.4|839.6|850.3|839.5|2
1647239910000|2022-03-14 06:38:30|850.25|839.45|850.25|839.45|850.25|839.45|850.25|839.45|1
1647239920000|2022-03-14 06:38:40|850.35|839.55|850.25|839.45|850.35|839.55|850.25|839.45|3
1647239930000|2022-03-14 06:38:50|850.07|839.27|850.07|839.27|850.07|839.27|850.07|839.27|1
1647239940000|2022-03-14 06:39:00|850.01|839.21|850.07|839.27|850.07|839.27|850.01|839.21|2
1647240000000|2022-03-14 06:40:00|850.22|839.42|850.22|839.42|850.22|839.42|850.07|839.27|3
1647240010000|2022-03-14 06:40:10|850.07|839.27|850.51|839.71|850.51|839.71|850.07|839.27|4
1647240030000|2022-03-14 06:40:30|850.44|839.64|850.44|839.64|850.44|839.64|850.44|839.64|1
1647240060000|2022-03-14 06:41:00|850.1|839.3|850.1|839.3|850.1|839.3|850.1|839.3|1
1647240070000|2022-03-14 06:41:10|849.9|839.1|849.9|839.1|849.9|839.1|849.9|839.1|1
1647240080000|2022-03-14 06:41:20|849.4|838.6|849.4|838.6|849.4|838.6|849.4|838.6|1
1647240090000|2022-03-14 06:41:30|848.9|838.1|848.9|838.1|848.9|838.1|848.9|838.1|1
1647240160000|2022-03-14 06:42:40|848.8|838|848.67|837.87|848.8|838|848.67|837.87|2
1647240170000|2022-03-14 06:42:50|848.85|838.05|848.85|838.05|848.85|838.05|848.85|838.05|1
1647240190000|2022-03-14 06:43:10|848.8|838|848.9|838.1|848.9|838.1|848.8|838|2
1647240220000|2022-03-14 06:43:40|849.4|838.6|849.18|838.38|849.4|838.6|849.18|838.38|2
1647240230000|2022-03-14 06:43:50|849.49|838.69|849.75|838.95|849.75|838.95|849.49|838.69|2
1647240240000|2022-03-14 06:44:00|849.9|839.1|849.71|838.91|849.9|839.1|849.34|838.54|9
1647240250000|2022-03-14 06:44:10|849.34|838.54|849.71|838.91|849.71|838.91|849.34|838.54|2
1647240260000|2022-03-14 06:44:20|849.21|838.41|849.21|838.41|849.21|838.41|849.21|838.41|1
1647240270000|2022-03-14 06:44:30|848.85|838.05|848.84|838.04|848.85|838.05|848.63|837.83|6
1647240280000|2022-03-14 06:44:40|848.73|837.93|848.9|838.1|848.9|838.1|848.73|837.93|2
1647240300000|2022-03-14 06:45:00|848.84|838.04|848.84|838.04|848.84|838.04|848.84|838.04|1
1647240310000|2022-03-14 06:45:10|848.9|838.1|848.9|838.1|848.9|838.1|848.9|838.1|1
1647240350000|2022-03-14 06:45:50|848.81|838.01|848.81|838.01|848.81|838.01|848.81|838.01|1
1647240380000|2022-03-14 06:46:20|848.74|837.94|848.49|837.69|848.74|837.94|848.44|837.64|4
1647240390000|2022-03-14 06:46:30|848.55|837.75|848.44|837.64|848.6|837.8|848.44|837.64|3
1647240420000|2022-03-14 06:47:00|848.37|837.57|848.37|837.57|848.37|837.57|848.37|837.57|1
1647240430000|2022-03-14 06:47:10|848.39|837.59|848.37|837.57|848.39|837.59|848.37|837.57|2
1647240440000|2022-03-14 06:47:20|848.38|837.58|848.38|837.58|848.38|837.58|848.38|837.58|1
1647240450000|2022-03-14 06:47:30|848.37|837.57|848.29|837.49|848.37|837.57|848.29|837.49|3
1647240470000|2022-03-14 06:47:50|847.9|837.1|847.9|837.1|847.9|837.1|847.9|837.1|1
1647240480000|2022-03-14 06:48:00|848.35|837.55|848.35|837.55|848.35|837.55|848.35|837.55|1
1647240500000|2022-03-14 06:48:20|848.8|838|848.8|838|848.8|838|848.8|838|1
1647240510000|2022-03-14 06:48:30|848.66|837.86|848.07|837.27|848.66|837.86|848.07|837.27|5
1647240520000|2022-03-14 06:48:40|848.1|837.3|848.66|837.86|848.66|837.86|848.07|837.27|5
1647240530000|2022-03-14 06:48:50|848.56|837.76|848.66|837.86|848.66|837.86|848.56|837.76|2
1647240540000|2022-03-14 06:49:00|848.9|838.1|848.9|838.1|848.9|838.1|848.9|838.1|1
1647240600000|2022-03-14 06:50:00|849|838.2|849|838.2|849|838.2|849|838.2|1
1647240620000|2022-03-14 06:50:20|849.12|838.32|849.15|838.35|849.29|838.49|849.12|838.32|3
1647240660000|2022-03-14 06:51:00|849.75|838.95|849.9|839.1|849.9|839.1|849.75|838.95|2
1647240670000|2022-03-14 06:51:10|849.8|839|849.8|839|849.8|839|849.8|839|1
1647240690000|2022-03-14 06:51:30|849.47|838.67|849.47|838.67|849.47|838.67|849.47|838.67|1
1647240700000|2022-03-14 06:51:40|849.43|838.63|849.47|838.67|849.47|838.67|849.43|838.63|2
1647240710000|2022-03-14 06:51:50|849.66|838.86|849.66|838.86|849.66|838.86|849.66|838.86|1
1647240720000|2022-03-14 06:52:00|849.54|838.74|849.66|838.86|849.66|838.86|849.54|838.74|2
1647240730000|2022-03-14 06:52:10|849.59|838.79|849.66|838.86|849.66|838.86|849.59|838.79|2
1647240750000|2022-03-14 06:52:30|849.74|838.94|849.74|838.94|849.74|838.94|849.74|838.94|1
1647240770000|2022-03-14 06:52:50|849.75|838.95|849.45|838.65|849.75|838.95|849.45|838.65|2
1647240780000|2022-03-14 06:53:00|850.05|839.25|850.05|839.25|850.05|839.25|850.05|839.25|1
1647240790000|2022-03-14 06:53:10|849.95|839.15|849.9|839.1|849.95|839.15|849.9|839.1|2
1647240800000|2022-03-14 06:53:20|849.7|838.9|849.65|838.85|849.7|838.9|849.65|838.85|3
1647240820000|2022-03-14 06:53:40|849.6|838.8|849.55|838.75|849.6|838.8|849.55|838.75|3
1647240830000|2022-03-14 06:53:50|849.6|838.8|849.6|838.8|849.6|838.8|849.5|838.7|5
1647240840000|2022-03-14 06:54:00|849.51|838.71|849.51|838.71|849.51|838.71|849.51|838.71|1
1647240850000|2022-03-14 06:54:10|849.6|838.8|849.6|838.8|849.6|838.8|849.6|838.8|1
1647240870000|2022-03-14 06:54:30|849.8|839|849.48|838.68|849.8|839|849.46|838.66|4
1647240900000|2022-03-14 06:55:00|849.43|838.63|849.48|838.68|849.48|838.68|849.43|838.63|2
1647240910000|2022-03-14 06:55:10|849.6|838.8|849.6|838.8|849.6|838.8|849.6|838.8|1
1647240930000|2022-03-14 06:55:30|849.59|838.79|849.53|838.73|849.59|838.79|849.53|838.73|2
1647240940000|2022-03-14 06:55:40|849.6|838.8|849.6|838.8|849.6|838.8|849.6|838.8|1
1647240960000|2022-03-14 06:56:00|849.8|839|849.8|839|849.8|839|849.8|839|1
1647240980000|2022-03-14 06:56:20|849.85|839.05|849.85|839.05|849.85|839.05|849.85|839.05|1
1647241000000|2022-03-14 06:56:40|849.7|838.9|850.02|839.22|850.02|839.22|849.7|838.9|4
1647241020000|2022-03-14 06:57:00|850|839.2|850|839.2|850|839.2|850|839.2|1
1647241050000|2022-03-14 06:57:30|850.02|839.22|850.02|839.22|850.02|839.22|850.02|839.22|1
1647241080000|2022-03-14 06:58:00|849.9|839.1|849.9|839.1|849.9|839.1|849.9|839.1|1
1647241150000|2022-03-14 06:59:10|849.67|838.87|849.67|838.87|849.67|838.87|849.67|838.87|1
1647241170000|2022-03-14 06:59:30|849.52|838.72|849.52|838.72|849.52|838.72|849.52|838.72|1
1647241190000|2022-03-14 06:59:50|849.67|838.87|849.67|838.87|849.67|838.87|849.67|838.87|1
1647241200000|2022-03-14 07:00:00|849.63|838.83|849.67|838.87|849.81|839.01|849.63|838.83|4
1647241220000|2022-03-14 07:00:20|849.77|838.97|849.77|838.97|849.77|838.97|849.77|838.97|1
1647241230000|2022-03-14 07:00:30|849.42|838.62|849.62|838.82|849.62|838.82|849.42|838.62|3
1647241240000|2022-03-14 07:00:40|849.53|838.73|849.62|838.82|849.62|838.82|849.53|838.73|2
1647241260000|2022-03-14 07:01:00|849.91|839.11|850.53|839.73|850.53|839.73|849.91|839.11|6
1647241270000|2022-03-14 07:01:10|850.73|839.93|850.9|840.1|850.9|840.1|850.73|839.93|3
1647241280000|2022-03-14 07:01:20|851.3|840.5|851.4|840.6|851.5|840.7|850.9|840.1|4
1647241290000|2022-03-14 07:01:30|851.35|840.55|851.25|840.45|851.35|840.55|851.25|840.45|3
1647241310000|2022-03-14 07:01:50|850.9|840.1|850.52|839.72|850.9|840.1|850.52|839.72|3
1647241330000|2022-03-14 07:02:10|850.35|839.55|850.37|839.57|850.37|839.57|850.35|839.55|2
1647241350000|2022-03-14 07:02:30|850.39|839.59|850.37|839.57|850.39|839.59|850.37|839.57|2
1647241360000|2022-03-14 07:02:40|850.63|839.83|850.52|839.72|850.63|839.83|850.52|839.72|2
1647241370000|2022-03-14 07:02:50|850.63|839.83|850.63|839.83|850.63|839.83|850.44|839.64|3
1647241380000|2022-03-14 07:03:00|850.65|839.85|850.65|839.85|850.65|839.85|850.65|839.85|1
1647241390000|2022-03-14 07:03:10|850.52|839.72|850.11|839.31|850.52|839.72|850.09|839.29|3
1647241410000|2022-03-14 07:03:30|850.6|839.8|850.6|839.8|850.6|839.8|850.6|839.8|1
1647241420000|2022-03-14 07:03:40|850.52|839.72|850.52|839.72|850.52|839.72|850.52|839.72|1
1647241430000|2022-03-14 07:03:50|850.51|839.71|850.52|839.72|850.52|839.72|850.51|839.71|2
1647241440000|2022-03-14 07:04:00|850.21|839.41|850.8|840|850.8|840|850.21|839.41|5
1647241460000|2022-03-14 07:04:20|850.65|839.85|850.65|839.85|850.65|839.85|850.65|839.85|1
1647241470000|2022-03-14 07:04:30|850.7|839.9|850.7|839.9|850.7|839.9|850.7|839.9|1
1647241480000|2022-03-14 07:04:40|850.75|839.95|850.75|839.95|850.75|839.95|850.75|839.95|1
1647241500000|2022-03-14 07:05:00|850.7|839.9|850.7|839.9|850.7|839.9|850.7|839.9|1
1647241560000|2022-03-14 07:06:00|850.65|839.85|850.65|839.85|850.65|839.85|850.65|839.85|1
1647241610000|2022-03-14 07:06:50|850.5|839.7|850.13|839.33|850.5|839.7|849.9|839.1|7
1647241620000|2022-03-14 07:07:00|849.89|839.09|849.89|839.09|849.89|839.09|849.89|839.09|1
1647241630000|2022-03-14 07:07:10|849.88|839.08|850.7|839.9|850.7|839.9|849.88|839.08|2
1647241640000|2022-03-14 07:07:20|850.4|839.6|850.4|839.6|850.4|839.6|850.4|839.6|1
1647241670000|2022-03-14 07:07:50|850.55|839.75|850.4|839.6|850.55|839.75|850.4|839.6|2
1647241700000|2022-03-14 07:08:20|850.35|839.55|850.35|839.55|850.35|839.55|850.35|839.55|1
1647241710000|2022-03-14 07:08:30|850.25|839.45|850.25|839.45|850.25|839.45|850.25|839.45|1
1647241770000|2022-03-14 07:09:30|850.45|839.65|850.3|839.5|850.45|839.65|850.3|839.5|2
1647241780000|2022-03-14 07:09:40|850.43|839.63|850.62|839.82|850.65|839.85|850.35|839.55|6
1647241800000|2022-03-14 07:10:00|850.75|839.95|850.58|839.78|850.75|839.95|850.58|839.78|2
1647241810000|2022-03-14 07:10:10|850.4|839.6|850.22|839.42|850.4|839.6|850.22|839.42|5
1647241850000|2022-03-14 07:10:50|850.32|839.52|850.31|839.51|850.32|839.52|850.31|839.51|2
1647241860000|2022-03-14 07:11:00|850.27|839.47|850.22|839.42|850.27|839.47|850.22|839.42|2
1647241920000|2022-03-14 07:12:00|850.2|839.4|849.9|839.1|850.2|839.4|849.9|839.1|2
1647241960000|2022-03-14 07:12:40|850.05|839.25|849.88|839.08|850.05|839.25|849.88|839.08|3
1647241980000|2022-03-14 07:13:00|850.09|839.29|849.9|839.1|850.45|839.65|849.9|839.1|3
1647241990000|2022-03-14 07:13:10|850.04|839.24|849.9|839.1|850.35|839.55|849.9|839.1|3
1647242040000|2022-03-14 07:14:00|849.71|838.91|849.71|838.91|849.71|838.91|849.71|838.91|1
1647242100000|2022-03-14 07:15:00|849.75|838.95|849.75|838.95|849.75|838.95|849.75|838.95|1
1647242130000|2022-03-14 07:15:30|849.9|839.1|850.26|839.46|850.33|839.53|849.9|839.1|6
1647242160000|2022-03-14 07:16:00|850.49|839.69|850.01|839.21|850.49|839.69|850.01|839.21|3
1647242170000|2022-03-14 07:16:10|850.35|839.55|850.22|839.42|850.35|839.55|850.01|839.21|4
1647242200000|2022-03-14 07:16:40|850.11|839.31|849.9|839.1|850.11|839.31|849.9|839.1|2
1647242220000|2022-03-14 07:17:00|849.45|838.65|849.9|839.1|849.9|839.1|849.45|838.65|3
1647242270000|2022-03-14 07:17:50|849.4|838.6|849.24|838.44|849.4|838.6|849.14|838.34|3
1647242280000|2022-03-14 07:18:00|849.2|838.4|849.24|838.44|849.24|838.44|849.2|838.4|2
1647242310000|2022-03-14 07:18:30|849|838.2|848.95|838.15|849|838.2|848.95|838.15|2
1647242320000|2022-03-14 07:18:40|849|838.2|848.9|838.1|849|838.2|848.48|837.68|5
1647242330000|2022-03-14 07:18:50|848.95|838.15|848.95|838.15|849.05|838.25|848.95|838.15|3
1647242340000|2022-03-14 07:19:00|848.9|838.1|848.99|838.19|849.07|838.27|848.9|838.1|3
1647242350000|2022-03-14 07:19:10|849.4|838.6|849.5|838.7|849.8|839|849.4|838.6|5
1647242360000|2022-03-14 07:19:20|849.53|838.73|849.6|838.8|849.6|838.8|849.53|838.73|4
1647242370000|2022-03-14 07:19:30|849.55|838.75|849.55|838.75|849.55|838.75|849.55|838.75|1
1647242380000|2022-03-14 07:19:40|849.46|838.66|849.8|839|849.8|839|849.46|838.66|3
1647242390000|2022-03-14 07:19:50|849.49|838.69|849.49|838.69|849.49|838.69|849.49|838.69|1
1647242400000|2022-03-14 07:20:00|849.52|838.72|849.53|838.73|849.54|838.74|849.52|838.72|4
1647242420000|2022-03-14 07:20:20|849.54|838.74|850.08|839.28|850.08|839.28|849.18|838.38|10
1647242430000|2022-03-14 07:20:30|850|839.2|850.13|839.33|850.5|839.7|850|839.2|6
1647242440000|2022-03-14 07:20:40|850|839.2|850|839.2|850|839.2|850|839.2|1
1647242460000|2022-03-14 07:21:00|850.01|839.21|850|839.2|850.34|839.54|850|839.2|5
1647242470000|2022-03-14 07:21:10|850.01|839.21|850|839.2|850.01|839.21|850|839.2|2
1647242480000|2022-03-14 07:21:20|850.01|839.21|850.9|840.1|850.9|840.1|850|839.2|14
1647242490000|2022-03-14 07:21:30|851.5|840.7|851.9|841.1|851.9|841.1|851.5|840.7|13
1647242500000|2022-03-14 07:21:40|851.91|841.11|852.65|841.85|852.65|841.85|851.91|841.11|4
1647242510000|2022-03-14 07:21:50|852.24|841.44|851.95|841.15|852.28|841.48|851.95|841.15|4
1647242520000|2022-03-14 07:22:00|852|841.2|852|841.2|852|841.2|852|841.2|1
1647242530000|2022-03-14 07:22:10|852.35|841.55|852.08|841.28|852.35|841.55|851.97|841.17|3
1647242540000|2022-03-14 07:22:20|852.02|841.22|852.02|841.22|852.02|841.22|852.02|841.22|1
1647242560000|2022-03-14 07:22:40|851.84|841.04|852|841.2|852|841.2|851.84|841.04|2
1647242580000|2022-03-14 07:23:00|851.82|841.02|851.82|841.02|851.82|841.02|851.6|840.8|5
1647242590000|2022-03-14 07:23:10|851.32|840.52|850.9|840.1|851.32|840.52|850.9|840.1|2
1647242610000|2022-03-14 07:23:30|850.4|839.6|850.65|839.85|850.65|839.85|850.4|839.6|2
1647242620000|2022-03-14 07:23:40|850.9|840.1|850.4|839.6|850.9|840.1|850.4|839.6|7
1647242630000|2022-03-14 07:23:50|849.9|839.1|849.9|839.1|849.9|839.1|849.9|839.1|1
1647242690000|2022-03-14 07:24:50|849.79|838.99|849.79|838.99|849.79|838.99|849.79|838.99|1
1647242700000|2022-03-14 07:25:00|849.45|838.65|849.79|838.99|849.79|838.99|849.45|838.65|2
1647242710000|2022-03-14 07:25:10|849.59|838.79|849.59|838.79|849.59|838.79|849.59|838.79|1
1647242740000|2022-03-14 07:25:40|849.65|838.85|849.65|838.85|849.65|838.85|849.65|838.85|1
1647242780000|2022-03-14 07:26:20|849.9|839.1|849.9|839.1|849.9|839.1|849.9|839.1|1
1647242810000|2022-03-14 07:26:50|849.6|838.8|849.6|838.8|849.6|838.8|849.6|838.8|1
1647242820000|2022-03-14 07:27:00|849.8|839|849.8|839|849.8|839|849.8|839|1
1647242860000|2022-03-14 07:27:40|849.9|839.1|849.65|838.85|849.9|839.1|849.65|838.85|2
1647242880000|2022-03-14 07:28:00|849.7|838.9|849.7|838.9|849.7|838.9|849.7|838.9|1
1647242910000|2022-03-14 07:28:30|849.9|839.1|849.9|839.1|849.9|839.1|849.9|839.1|1
1647242950000|2022-03-14 07:29:10|849.73|838.93|849.9|839.1|849.9|839.1|849.73|838.93|2
1647243000000|2022-03-14 07:30:00|850|839.2|850.05|839.25|850.05|839.25|850|839.2|2
1647243020000|2022-03-14 07:30:20|850.65|839.85|850.65|839.85|850.65|839.85|850.65|839.85|1
1647243030000|2022-03-14 07:30:30|850.9|840.1|850.9|840.1|851.1|840.3|850.9|840.1|5
1647243070000|2022-03-14 07:31:10|850.85|840.05|850.85|840.05|850.85|840.05|850.85|840.05|1
1647243100000|2022-03-14 07:31:40|850.9|840.1|850.9|840.1|850.9|840.1|850.9|840.1|1
1647243110000|2022-03-14 07:31:50|851|840.2|851.06|840.26|851.06|840.26|851|840.2|2
1647243120000|2022-03-14 07:32:00|851.51|840.71|852.27|841.47|852.27|841.47|851.51|840.71|4
1647243130000|2022-03-14 07:32:10|852.45|841.65|851.92|841.12|852.45|841.65|851.92|841.12|3
1647243140000|2022-03-14 07:32:20|852.3|841.5|852.4|841.6|852.4|841.6|852.3|841.5|2
1647243150000|2022-03-14 07:32:30|852.45|841.65|852.45|841.65|852.45|841.65|852.45|841.65|1
1647243170000|2022-03-14 07:32:50|852.35|841.55|852.35|841.55|852.35|841.55|852.35|841.55|1
1647243180000|2022-03-14 07:33:00|851.92|841.12|852.69|841.89|852.82|842.02|851.92|841.12|5
1647243190000|2022-03-14 07:33:10|853.4|842.6|852.9|842.1|853.4|842.6|852.9|842.1|2
1647243200000|2022-03-14 07:33:20|852.59|841.79|852.7|841.9|852.7|841.9|852.59|841.79|2
1647243210000|2022-03-14 07:33:30|852.9|842.1|852.9|842.1|852.9|842.1|852.9|842.1|1
1647243220000|2022-03-14 07:33:40|852.95|842.15|852.95|842.15|852.95|842.15|852.95|842.15|1
1647243230000|2022-03-14 07:33:50|853.45|842.65|852.95|842.15|853.45|842.65|852.95|842.15|3
1647243240000|2022-03-14 07:34:00|853.08|842.28|853.89|843.09|853.89|843.09|852.95|842.15|7
1647243250000|2022-03-14 07:34:10|853.88|843.08|856.14|845.34|856.14|845.34|853.88|843.08|12
1647243260000|2022-03-14 07:34:20|856.61|845.81|856.66|845.86|856.66|845.86|856.51|845.71|3
1647243270000|2022-03-14 07:34:30|856.19|845.39|856.25|845.45|856.25|845.45|856.19|845.39|3
1647243280000|2022-03-14 07:34:40|855.9|845.1|855.9|845.1|855.9|845.1|855.9|845.1|1
1647243290000|2022-03-14 07:34:50|855.85|845.05|855.73|844.93|855.85|845.05|855.64|844.84|6
1647243300000|2022-03-14 07:35:00|855.85|845.05|855.85|845.05|855.85|845.05|855.64|844.84|4
1647243310000|2022-03-14 07:35:10|855.2|844.4|855.85|845.05|855.85|845.05|855.2|844.4|5
1647243320000|2022-03-14 07:35:20|855.2|844.4|855.85|845.05|855.85|845.05|855.2|844.4|5
1647243330000|2022-03-14 07:35:30|855.9|845.1|855.85|845.05|855.9|845.1|855.85|845.05|2
1647243340000|2022-03-14 07:35:40|855.4|844.6|855.4|844.6|855.4|844.6|855.4|844.6|1
1647243350000|2022-03-14 07:35:50|854.9|844.1|854.9|844.1|854.9|844.1|854.9|844.1|1
1647243360000|2022-03-14 07:36:00|854.73|843.93|853.23|842.43|854.73|843.93|853.23|842.43|7
1647243370000|2022-03-14 07:36:10|853.1|842.3|852.9|842.1|853.1|842.3|852.9|842.1|2
1647243380000|2022-03-14 07:36:20|852.53|841.73|852.73|841.93|852.73|841.93|852.35|841.55|3
1647243390000|2022-03-14 07:36:30|852.68|841.88|852.68|841.88|852.68|841.88|852.68|841.88|1
1647243400000|2022-03-14 07:36:40|852.73|841.93|852.73|841.93|852.73|841.93|852.73|841.93|1
1647243410000|2022-03-14 07:36:50|852.87|842.07|853.26|842.46|853.35|842.55|852.73|841.93|8
1647243420000|2022-03-14 07:37:00|853.18|842.38|853.64|842.84|853.64|842.84|853.18|842.38|3
1647243440000|2022-03-14 07:37:20|853.42|842.62|853.42|842.62|853.42|842.62|853.42|842.62|1
1647243450000|2022-03-14 07:37:30|853.64|842.84|853.64|842.84|853.64|842.84|853.64|842.84|1
1647243480000|2022-03-14 07:38:00|853.74|842.94|854.3|843.5|854.35|843.55|853.74|842.94|5
1647243490000|2022-03-14 07:38:10|854.25|843.45|854.13|843.33|854.25|843.45|853.9|843.1|3
1647243500000|2022-03-14 07:38:20|854.4|843.6|853.9|843.1|854.75|843.95|853.9|843.1|9
1647243510000|2022-03-14 07:38:30|854.07|843.27|854.1|843.3|854.5|843.7|854.07|843.27|4
1647243520000|2022-03-14 07:38:40|854.55|843.75|854.1|843.3|854.55|843.75|854.1|843.3|2
1647243540000|2022-03-14 07:39:00|854.5|843.7|854.5|843.7|854.5|843.7|854.5|843.7|1
1647243550000|2022-03-14 07:39:10|854.45|843.65|854.1|843.3|854.45|843.65|854.1|843.3|3
1647243580000|2022-03-14 07:39:40|854.8|844|854.8|844|854.8|844|854.8|844|1
1647243590000|2022-03-14 07:39:50|854.75|843.95|854.75|843.95|854.75|843.95|854.75|843.95|1
1647243600000|2022-03-14 07:40:00|854.9|844.1|855.75|844.95|855.75|844.95|854.9|844.1|3
1647243610000|2022-03-14 07:40:10|855.4|844.6|855.4|844.6|855.4|844.6|854.9|844.1|6
1647243620000|2022-03-14 07:40:20|855.28|844.48|854.9|844.1|855.4|844.6|854.9|844.1|8
1647243630000|2022-03-14 07:40:30|855.2|844.4|854.9|844.1|855.2|844.4|854.9|844.1|3
1647243640000|2022-03-14 07:40:40|855.03|844.23|855.4|844.6|855.4|844.6|854.9|844.1|3
1647243650000|2022-03-14 07:40:50|855.51|844.71|855.01|844.21|855.51|844.71|855.01|844.21|2
1647243660000|2022-03-14 07:41:00|855.4|844.6|855.9|845.1|855.9|845.1|855.4|844.6|2
1647243670000|2022-03-14 07:41:10|855.6|844.8|855.1|844.3|855.6|844.8|855.1|844.3|2
1647243680000|2022-03-14 07:41:20|854.9|844.1|854.9|844.1|854.95|844.15|854.9|844.1|3
1647243690000|2022-03-14 07:41:30|855.2|844.4|854.9|844.1|855.2|844.4|854.9|844.1|2
1647243700000|2022-03-14 07:41:40|855.4|844.6|855.53|844.73|855.53|844.73|855.4|844.6|2
1647243710000|2022-03-14 07:41:50|855.61|844.81|855.9|845.1|855.9|845.1|855.4|844.6|7
1647243720000|2022-03-14 07:42:00|855.85|845.05|855.85|845.05|855.85|845.05|855.85|845.05|1
1647243730000|2022-03-14 07:42:10|855.9|845.1|855.9|845.1|855.9|845.1|855.9|845.1|1
1647243740000|2022-03-14 07:42:20|855.85|845.05|855.05|844.25|855.85|845.05|855.05|844.25|4
1647243760000|2022-03-14 07:42:40|855.45|844.65|855.45|844.65|855.45|844.65|855.45|844.65|1
1647243770000|2022-03-14 07:42:50|855.05|844.25|855.05|844.25|855.05|844.25|855.05|844.25|1
1647243780000|2022-03-14 07:43:00|854.9|844.1|854.9|844.1|854.9|844.1|854.9|844.1|1
1647243820000|2022-03-14 07:43:40|855.2|844.4|855.63|844.83|855.63|844.83|855.2|844.4|7
1647243830000|2022-03-14 07:43:50|855.61|844.81|855.9|845.1|855.9|845.1|855.61|844.81|5
1647243920000|2022-03-14 07:45:20|855.96|845.16|855.96|845.16|855.96|845.16|855.96|845.16|1
1647243930000|2022-03-14 07:45:30|856.25|845.45|856.21|845.41|856.25|845.45|856.21|845.41|2
1647243940000|2022-03-14 07:45:40|855.96|845.16|855.96|845.16|855.96|845.16|855.9|845.1|3
1647243950000|2022-03-14 07:45:50|856.3|845.5|856.3|845.5|856.3|845.5|856.3|845.5|1
1647243960000|2022-03-14 07:46:00|856.4|845.6|856.37|845.57|856.4|845.6|856.37|845.57|2
1647243980000|2022-03-14 07:46:20|856.32|845.52|856.51|845.71|856.51|845.71|856.32|845.52|3
1647243990000|2022-03-14 07:46:30|856.16|845.36|856.12|845.32|856.16|845.36|855.9|845.1|3
1647244000000|2022-03-14 07:46:40|855.9|845.1|855.4|844.6|855.9|845.1|855.4|844.6|4
1647244010000|2022-03-14 07:46:50|854.9|844.1|854.9|844.1|854.9|844.1|854.9|844.1|1
1647244100000|2022-03-14 07:48:20|854.49|843.69|854.49|843.69|854.49|843.69|854.49|843.69|1
1647244110000|2022-03-14 07:48:30|853.98|843.18|853.9|843.1|853.98|843.18|853.9|843.1|2
1647244130000|2022-03-14 07:48:50|854.4|843.6|854.07|843.27|854.4|843.6|854.07|843.27|2
1647244140000|2022-03-14 07:49:00|854.57|843.77|854.57|843.77|854.57|843.77|854.57|843.77|1
1647244170000|2022-03-14 07:49:30|854.31|843.51|854.04|843.24|854.31|843.51|854.04|843.24|4
1647244180000|2022-03-14 07:49:40|854.07|843.27|854.47|843.67|854.47|843.67|854.07|843.27|3
1647244190000|2022-03-14 07:49:50|854.42|843.62|854.42|843.62|854.42|843.62|854.42|843.62|1
1647244200000|2022-03-14 07:50:00|854.52|843.72|854.52|843.72|854.52|843.72|854.52|843.72|1
1647244220000|2022-03-14 07:50:20|854.85|844.05|854.85|844.05|854.85|844.05|854.85|844.05|1
1647244250000|2022-03-14 07:50:50|854.8|844|854.8|844|854.8|844|854.8|844|1
1647244310000|2022-03-14 07:51:50|854.85|844.05|854.85|844.05|854.85|844.05|854.85|844.05|1
1647244320000|2022-03-14 07:52:00|855|844.2|855.17|844.37|855.18|844.38|855|844.2|4
1647244350000|2022-03-14 07:52:30|855.4|844.6|855.4|844.6|855.4|844.6|855.4|844.6|1
1647244360000|2022-03-14 07:52:40|855.25|844.45|855.35|844.55|855.35|844.55|855.25|844.45|2
1647244370000|2022-03-14 07:52:50|855.25|844.45|855.25|844.45|855.35|844.55|855.25|844.45|3
1647244380000|2022-03-14 07:53:00|854.9|844.1|854.9|844.1|854.9|844.1|854.9|844.1|1
1647244390000|2022-03-14 07:53:10|855|844.2|854.9|844.1|855|844.2|854.9|844.1|2
1647244500000|2022-03-14 07:55:00|855.14|844.34|855.82|845.02|855.97|845.17|855.14|844.34|7
1647244510000|2022-03-14 07:55:10|855.83|845.03|855.9|845.1|856.46|845.66|855.83|845.03|6
1647244540000|2022-03-14 07:55:40|855.94|845.14|855.9|845.1|855.94|845.14|855.9|845.1|4
1647244590000|2022-03-14 07:56:30|855.76|844.96|855.9|845.1|855.9|845.1|855.76|844.96|2
1647244610000|2022-03-14 07:56:50|855.87|845.07|855.87|845.07|855.87|845.07|855.87|845.07|1
1647244680000|2022-03-14 07:58:00|855.9|845.1|855.9|845.1|855.9|845.1|855.9|845.1|1
1647244690000|2022-03-14 07:58:10|855.99|845.19|856|845.2|856|845.2|855.9|845.1|6
1647244700000|2022-03-14 07:58:20|855.99|845.19|856.15|845.35|856.41|845.61|855.99|845.19|7
1647244740000|2022-03-14 07:59:00|855.9|845.1|855.9|845.1|855.9|845.1|855.9|845.1|1
1647244750000|2022-03-14 07:59:10|855.4|844.6|854.95|844.15|855.4|844.6|854.95|844.15|2
1647244760000|2022-03-14 07:59:20|854.9|844.1|854.9|844.1|854.9|844.1|854.9|844.1|1
1647244790000|2022-03-14 07:59:50|854.85|844.05|854.9|844.1|854.9|844.1|854.85|844.05|2
1647244810000|2022-03-14 08:00:10|854.99|844.19|855.65|844.85|855.65|844.85|854.9|844.1|5
1647244820000|2022-03-14 08:00:20|855.53|844.73|855.13|844.33|855.53|844.73|855.13|844.33|3
1647244830000|2022-03-14 08:00:30|854.9|844.1|854.9|844.1|854.9|844.1|854.9|844.1|1
1647244850000|2022-03-14 08:00:50|854.96|844.16|855.59|844.79|855.59|844.79|854.96|844.16|3
1647244860000|2022-03-14 08:01:00|855.4|844.6|855.09|844.29|855.4|844.6|854.9|844.1|5
1647244870000|2022-03-14 08:01:10|854.9|844.1|855.85|845.05|855.85|845.05|854.9|844.1|6
1647244910000|2022-03-14 08:01:50|855.9|845.1|855.9|845.1|855.9|845.1|855.9|845.1|1
1647244930000|2022-03-14 08:02:10|855.68|844.88|855.1|844.3|855.68|844.88|855.1|844.3|3
1647244940000|2022-03-14 08:02:20|855.15|844.35|855|844.2|855.15|844.35|855|844.2|2
1647244950000|2022-03-14 08:02:30|855.4|844.6|855.4|844.6|855.4|844.6|855.4|844.6|1
1647244980000|2022-03-14 08:03:00|855.8|845|856.46|845.66|856.46|845.66|855.8|845|7
1647244990000|2022-03-14 08:03:10|856.75|845.95|857.25|846.45|857.25|846.45|856.75|845.95|5
1647245000000|2022-03-14 08:03:20|856.9|846.1|857.6|846.8|857.6|846.8|856.9|846.1|2
1647245010000|2022-03-14 08:03:30|857.55|846.75|857.55|846.75|857.55|846.75|857.55|846.75|1
1647245020000|2022-03-14 08:03:40|857.9|847.1|857.9|847.1|857.97|847.17|857.9|847.1|5
1647245030000|2022-03-14 08:03:50|858.09|847.29|858.58|847.78|858.58|847.78|858.09|847.29|8
1647245040000|2022-03-14 08:04:00|858.68|847.88|858.78|847.98|858.78|847.98|858.68|847.88|2
1647245050000|2022-03-14 08:04:10|858.73|847.93|858.78|847.98|858.78|847.98|858.7|847.9|3
1647245080000|2022-03-14 08:04:40|858.88|848.08|858.9|848.1|859.25|848.45|858.78|847.98|4
1647245090000|2022-03-14 08:04:50|859.11|848.31|858.9|848.1|859.5|848.7|858.9|848.1|3
1647245100000|2022-03-14 08:05:00|859.25|848.45|859.45|848.65|859.45|848.65|858.9|848.1|4
1647245110000|2022-03-14 08:05:10|858.9|848.1|858.9|848.1|858.9|848.1|858.9|848.1|1
1647245130000|2022-03-14 08:05:30|858.81|848.01|858.81|848.01|858.81|848.01|858.81|848.01|1
1647245140000|2022-03-14 08:05:40|858.91|848.11|859.02|848.22|859.45|848.65|858.91|848.11|4
1647245150000|2022-03-14 08:05:50|859.16|848.36|859.02|848.22|859.16|848.36|859.02|848.22|2
1647245160000|2022-03-14 08:06:00|858.88|848.08|858.88|848.08|858.88|848.08|858.88|848.08|1
1647245170000|2022-03-14 08:06:10|858.9|848.1|858.9|848.1|858.9|848.1|858.9|848.1|1
1647245180000|2022-03-14 08:06:20|858.8|848|858.78|847.98|858.8|848|858.78|847.98|2
1647245190000|2022-03-14 08:06:30|858.83|848.03|858.9|848.1|858.9|848.1|858.83|848.03|2
1647245210000|2022-03-14 08:06:50|858.78|847.98|858.78|847.98|858.78|847.98|858.78|847.98|1
1647245230000|2022-03-14 08:07:10|858.05|847.25|858.05|847.25|858.05|847.25|858.05|847.25|1
1647245250000|2022-03-14 08:07:30|858.21|847.41|858.78|847.98|858.78|847.98|858.21|847.41|8
1647245270000|2022-03-14 08:07:50|858.58|847.78|858.4|847.6|858.78|847.98|858.4|847.6|3
1647245280000|2022-03-14 08:08:00|858.64|847.84|858.72|847.92|858.74|847.94|858.45|847.65|5
1647245290000|2022-03-14 08:08:10|858.63|847.83|858.72|847.92|858.72|847.92|858.63|847.83|2
1647245310000|2022-03-14 08:08:30|858.8|848|858.8|848|858.8|848|858.8|848|1
1647245320000|2022-03-14 08:08:40|858.75|847.95|858.75|847.95|858.75|847.95|858.75|847.95|1
1647245340000|2022-03-14 08:09:00|858.72|847.92|858.9|848.1|859.35|848.55|858.72|847.92|6
1647245350000|2022-03-14 08:09:10|859.45|848.65|859.45|848.65|859.45|848.65|859.45|848.65|1
1647245360000|2022-03-14 08:09:20|859.55|848.75|859.81|849.01|859.85|849.05|859.55|848.75|4
1647245370000|2022-03-14 08:09:30|859.71|848.91|859.21|848.41|859.71|848.91|859.21|848.41|3
1647245380000|2022-03-14 08:09:40|859.31|848.51|859.39|848.59|859.39|848.59|859.31|848.51|2
1647245390000|2022-03-14 08:09:50|859.36|848.56|859.29|848.49|859.71|848.91|859.29|848.49|8
1647245400000|2022-03-14 08:10:00|859.59|848.79|860.11|849.31|860.25|849.45|859.2|848.4|9
1647245410000|2022-03-14 08:10:10|860.35|849.55|860.35|849.55|860.35|849.55|860.35|849.55|1
1647245420000|2022-03-14 08:10:20|860.91|850.11|861.2|850.4|861.2|850.4|860.91|850.11|2
1647245430000|2022-03-14 08:10:30|861.21|850.41|860.91|850.11|861.21|850.41|860.91|850.11|2
1647245450000|2022-03-14 08:10:50|861.26|850.46|860.91|850.11|861.26|850.46|860.91|850.11|2
1647245470000|2022-03-14 08:11:10|861.31|850.51|861.31|850.51|861.31|850.51|861.31|850.51|1
1647245480000|2022-03-14 08:11:20|861.3|850.5|861.3|850.5|861.3|850.5|861.3|850.5|1
1647245490000|2022-03-14 08:11:30|861.26|850.46|860.91|850.11|861.26|850.46|860.91|850.11|2
1647245500000|2022-03-14 08:11:40|861.21|850.41|860.91|850.11|861.21|850.41|860.91|850.11|2
1647245510000|2022-03-14 08:11:50|861.4|850.6|861|850.2|861.4|850.6|861|850.2|2
1647245530000|2022-03-14 08:12:10|861.55|850.75|861.55|850.75|861.55|850.75|861.55|850.75|1
1647245550000|2022-03-14 08:12:30|861.65|850.85|861.65|850.85|861.65|850.85|861.65|850.85|1
1647245560000|2022-03-14 08:12:40|861.9|851.1|862.65|851.85|862.65|851.85|861.9|851.1|6
1647245570000|2022-03-14 08:12:50|862.9|852.1|862.8|852|862.9|852.1|862.75|851.95|4
1647245580000|2022-03-14 08:13:00|862.75|851.95|862.14|851.34|862.75|851.95|862.14|851.34|2
1647245590000|2022-03-14 08:13:10|862|851.2|861.9|851.1|862|851.2|861.9|851.1|2
1647245610000|2022-03-14 08:13:30|861.71|850.91|861.61|850.81|861.71|850.91|861.61|850.81|2
1647245620000|2022-03-14 08:13:40|861.62|850.82|861.62|850.82|861.9|851.1|861.61|850.81|8
1647245630000|2022-03-14 08:13:50|861.61|850.81|861.9|851.1|861.9|851.1|861.61|850.81|4
1647245640000|2022-03-14 08:14:00|861.4|850.6|861.4|850.6|861.4|850.6|861.4|850.6|1
1647245650000|2022-03-14 08:14:10|860.9|850.1|860.9|850.1|860.9|850.1|860.9|850.1|1
1647245660000|2022-03-14 08:14:20|860.45|849.65|859.9|849.1|860.45|849.65|859.9|849.1|2
1647245670000|2022-03-14 08:14:30|859.53|848.73|859.35|848.55|859.53|848.73|859.15|848.35|4
1647245680000|2022-03-14 08:14:40|859.8|849|859.9|849.1|859.9|849.1|859.8|849|2
1647245690000|2022-03-14 08:14:50|859.85|849.05|859.6|848.8|859.85|849.05|859.6|848.8|2
1647245700000|2022-03-14 08:15:00|858.95|848.15|858.9|848.1|858.95|848.15|858.9|848.1|2
1647245750000|2022-03-14 08:15:50|858.11|847.31|858.4|847.6|858.4|847.6|858|847.2|3
1647245780000|2022-03-14 08:16:20|857.9|847.1|858.51|847.71|858.51|847.71|857.9|847.1|2
1647245790000|2022-03-14 08:16:30|858.65|847.85|858.4|847.6|858.85|848.05|857.9|847.1|6
1647245800000|2022-03-14 08:16:40|858.12|847.32|858.09|847.29|858.65|847.85|858.05|847.25|10
1647245810000|2022-03-14 08:16:50|858.1|847.3|858.09|847.29|858.45|847.65|858.09|847.29|5
1647245820000|2022-03-14 08:17:00|858.5|847.7|858.5|847.7|858.5|847.7|858.5|847.7|1
1647245830000|2022-03-14 08:17:10|858.6|847.8|858.1|847.3|858.6|847.8|858.1|847.3|2
1647245850000|2022-03-14 08:17:30|858.4|847.6|857.9|847.1|858.4|847.6|857.9|847.1|3
1647245860000|2022-03-14 08:17:40|857.89|847.09|857.9|847.1|858.25|847.45|857.89|847.09|5
1647245900000|2022-03-14 08:18:20|857.75|846.95|857.75|846.95|857.75|846.95|857.75|846.95|1
1647245910000|2022-03-14 08:18:30|857.67|846.87|857.67|846.87|857.67|846.87|857.67|846.87|1
1647245920000|2022-03-14 08:18:40|857.37|846.57|857.67|846.87|857.67|846.87|857.37|846.57|4
1647245940000|2022-03-14 08:19:00|857.37|846.57|857.75|846.95|857.75|846.95|857.37|846.57|5
1647245950000|2022-03-14 08:19:10|857.67|846.87|857.67|846.87|857.67|846.87|857.67|846.87|1
1647245960000|2022-03-14 08:19:20|857.4|846.6|857.4|846.6|857.4|846.6|857.4|846.6|1
1647245970000|2022-03-14 08:19:30|857.04|846.24|857.86|847.06|857.86|847.06|856.99|846.19|5
1647245980000|2022-03-14 08:19:40|857.67|846.87|857.74|846.94|857.9|847.1|857.67|846.87|3
1647245990000|2022-03-14 08:19:50|857.53|846.73|857.29|846.49|857.53|846.73|857.18|846.38|4
1647246000000|2022-03-14 08:20:00|857.5|846.7|857.33|846.53|857.5|846.7|857.29|846.49|3
1647246010000|2022-03-14 08:20:10|857.42|846.62|857.66|846.86|857.66|846.86|857.42|846.62|2
1647246020000|2022-03-14 08:20:20|857.86|847.06|857.9|847.1|857.95|847.15|857.75|846.95|4
1647246040000|2022-03-14 08:20:40|858.35|847.55|858.53|847.73|858.85|848.05|858.35|847.55|5
1647246060000|2022-03-14 08:21:00|858.9|848.1|858.9|848.1|858.9|848.1|858.9|848.1|1
1647246090000|2022-03-14 08:21:30|858.6|847.8|858.4|847.6|858.6|847.8|858.1|847.3|3
1647246120000|2022-03-14 08:22:00|858.9|848.1|858.9|848.1|858.9|848.1|858.9|848.1|1
1647246280000|2022-03-14 08:24:40|858.7|847.9|858.5|847.7|858.7|847.9|858.5|847.7|2
1647246300000|2022-03-14 08:25:00|858.35|847.55|858.6|847.8|858.6|847.8|858.35|847.55|3
1647246310000|2022-03-14 08:25:10|858.41|847.61|858.41|847.61|858.41|847.61|858.41|847.61|1
1647246330000|2022-03-14 08:25:30|858.45|847.65|857.9|847.1|858.45|847.65|857.9|847.1|4
1647246340000|2022-03-14 08:25:40|857.67|846.87|857.67|846.87|857.67|846.87|857.67|846.87|1
1647246360000|2022-03-14 08:26:00|857.53|846.73|857.4|846.6|857.72|846.92|857.4|846.6|3
1647246370000|2022-03-14 08:26:10|857.39|846.59|857.4|846.6|857.4|846.6|857.39|846.59|6
1647246380000|2022-03-14 08:26:20|857.03|846.23|857.03|846.23|857.03|846.23|857.03|846.23|1
1647246390000|2022-03-14 08:26:30|856.9|846.1|856.9|846.1|856.9|846.1|856.9|846.1|1
1647246400000|2022-03-14 08:26:40|857.55|846.75|857.55|846.75|857.55|846.75|857.55|846.75|1
1647246410000|2022-03-14 08:26:50|857.3|846.5|856.9|846.1|857.3|846.5|856.9|846.1|2
1647246440000|2022-03-14 08:27:20|857.45|846.65|857.45|846.65|857.45|846.65|857.45|846.65|1
1647246460000|2022-03-14 08:27:40|857.55|846.75|857.85|847.05|857.85|847.05|857.55|846.75|2
1647246470000|2022-03-14 08:27:50|857.66|846.86|857.66|846.86|857.66|846.86|857.66|846.86|1
1647246480000|2022-03-14 08:28:00|857.21|846.41|857.21|846.41|857.21|846.41|857.21|846.41|1
1647246490000|2022-03-14 08:28:10|857.17|846.37|857.61|846.81|857.61|846.81|856.95|846.15|4
1647246510000|2022-03-14 08:28:30|857.55|846.75|857.15|846.35|857.55|846.75|856.9|846.1|4
1647246520000|2022-03-14 08:28:40|857.21|846.41|857.21|846.41|857.21|846.41|857.21|846.41|1
1647246530000|2022-03-14 08:28:50|857.31|846.51|857.21|846.41|857.31|846.51|857.21|846.41|2
1647246540000|2022-03-14 08:29:00|857.32|846.52|856.9|846.1|857.32|846.52|856.9|846.1|3
1647246550000|2022-03-14 08:29:10|857.35|846.55|856.9|846.1|857.35|846.55|856.9|846.1|2
1647246570000|2022-03-14 08:29:30|857.45|846.65|857.45|846.65|857.45|846.65|857.45|846.65|1
1647246580000|2022-03-14 08:29:40|857.1|846.3|856.9|846.1|857.1|846.3|856.9|846.1|2
1647246600000|2022-03-14 08:30:00|856.8|846|856.9|846.1|856.9|846.1|856.8|846|2
1647246620000|2022-03-14 08:30:20|857.22|846.42|857.72|846.92|857.72|846.92|857.22|846.42|13
1647246680000|2022-03-14 08:31:20|857.42|846.62|857.72|846.92|857.72|846.92|857.22|846.42|8
1647246700000|2022-03-14 08:31:40|857.52|846.72|857.36|846.56|857.52|846.72|857.31|846.51|3
1647246720000|2022-03-14 08:32:00|857.46|846.66|857.46|846.66|857.46|846.66|857.46|846.66|1
1647246730000|2022-03-14 08:32:10|857.45|846.65|857.45|846.65|857.45|846.65|857.45|846.65|1
1647246750000|2022-03-14 08:32:30|857.7|846.9|857.7|846.9|857.7|846.9|857.7|846.9|1
1647246770000|2022-03-14 08:32:50|857.6|846.8|856.9|846.1|857.6|846.8|856.9|846.1|4
1647246780000|2022-03-14 08:33:00|857.35|846.55|856.9|846.1|857.35|846.55|856.9|846.1|2
1647246800000|2022-03-14 08:33:20|857.45|846.65|857.35|846.55|857.45|846.65|856.9|846.1|3
1647246810000|2022-03-14 08:33:30|856.9|846.1|856.9|846.1|856.9|846.1|856.9|846.1|1
1647246820000|2022-03-14 08:33:40|856.8|846|856.9|846.1|856.9|846.1|856.8|846|2
1647246850000|2022-03-14 08:34:10|857.45|846.65|857.45|846.65|857.45|846.65|857.45|846.65|1
1647246900000|2022-03-14 08:35:00|857.35|846.55|857.35|846.55|857.35|846.55|857.35|846.55|1
1647246910000|2022-03-14 08:35:10|857.8|847|857.8|847|857.8|847|857.8|847|1
1647246920000|2022-03-14 08:35:20|857.9|847.1|857.9|847.1|857.9|847.1|857.9|847.1|1
1647246950000|2022-03-14 08:35:50|857.64|846.84|857.4|846.6|857.64|846.84|857.4|846.6|3
1647246960000|2022-03-14 08:36:00|856.85|846.05|857.51|846.71|857.51|846.71|856.85|846.05|5
1647246970000|2022-03-14 08:36:10|857.16|846.36|857.12|846.32|857.26|846.46|857.12|846.32|5
1647246980000|2022-03-14 08:36:20|856.92|846.12|856.92|846.12|856.92|846.12|856.92|846.12|1
1647246990000|2022-03-14 08:36:30|857.28|846.48|857.28|846.48|857.28|846.48|857.28|846.48|1
1647247000000|2022-03-14 08:36:40|857.33|846.53|857.33|846.53|857.33|846.53|857.33|846.53|1
1647247010000|2022-03-14 08:36:50|857.5|846.7|857.5|846.7|857.5|846.7|857.5|846.7|1
1647247020000|2022-03-14 08:37:00|857.85|847.05|857.9|847.1|857.9|847.1|857.75|846.95|3
1647247040000|2022-03-14 08:37:20|858.1|847.3|858.4|847.6|858.4|847.6|857.9|847.1|3
1647247050000|2022-03-14 08:37:30|858.85|848.05|858.57|847.77|858.85|848.05|858.57|847.77|3
1647247060000|2022-03-14 08:37:40|858.76|847.96|858.66|847.86|858.76|847.96|858.66|847.86|2
1647247080000|2022-03-14 08:38:00|858.56|847.76|858.2|847.4|858.56|847.76|858.2|847.4|2
1647247100000|2022-03-14 08:38:20|857.9|847.1|857.9|847.1|857.9|847.1|857.9|847.1|1
1647247120000|2022-03-14 08:38:40|857.4|846.6|857.4|846.6|857.4|846.6|857.4|846.6|1
1647247130000|2022-03-14 08:38:50|857|846.2|857|846.2|857|846.2|857|846.2|1
1647247140000|2022-03-14 08:39:00|856.9|846.1|856.9|846.1|856.9|846.1|856.9|846.1|1
1647247150000|2022-03-14 08:39:10|856.68|845.88|856.68|845.88|856.68|845.88|856.67|845.87|5
1647247160000|2022-03-14 08:39:20|856.67|845.87|856.68|845.88|856.68|845.88|856.67|845.87|4
1647247170000|2022-03-14 08:39:30|856.75|845.95|856.68|845.88|856.75|845.95|856.68|845.88|3
1647247190000|2022-03-14 08:39:50|856.67|845.87|856.68|845.88|856.68|845.88|856.67|845.87|2
1647247200000|2022-03-14 08:40:00|856.27|845.47|856.68|845.88|856.71|845.91|856.27|845.47|7
1647247210000|2022-03-14 08:40:10|856.35|845.55|856.35|845.55|856.35|845.55|856.35|845.55|1
1647247230000|2022-03-14 08:40:30|856.63|845.83|856.85|846.05|856.85|846.05|856.63|845.83|2
1647247240000|2022-03-14 08:40:40|856.57|845.77|856.85|846.05|856.85|846.05|856.57|845.77|4
1647247250000|2022-03-14 08:40:50|856.57|845.77|856.57|845.77|856.85|846.05|856.57|845.77|3
1647247260000|2022-03-14 08:41:00|856.7|845.9|856.34|845.54|856.8|846|856.34|845.54|4
1647247270000|2022-03-14 08:41:10|856.3|845.5|855.1|844.3|856.3|845.5|855.1|844.3|11
1647247280000|2022-03-14 08:41:20|855.45|844.65|855.4|844.6|855.55|844.75|855.4|844.6|4
1647247290000|2022-03-14 08:41:30|855.19|844.39|855.4|844.6|855.4|844.6|855.19|844.39|2
1647247300000|2022-03-14 08:41:40|855.61|844.81|855.81|845.01|855.81|845.01|855.61|844.81|2
1647247310000|2022-03-14 08:41:50|855.73|844.93|855.73|844.93|855.73|844.93|855.73|844.93|1
1647247320000|2022-03-14 08:42:00|855.79|844.99|855.79|844.99|855.79|844.99|855.79|844.99|1
1647247380000|2022-03-14 08:43:00|855.67|844.87|855.64|844.84|855.67|844.87|855.64|844.84|2
1647247390000|2022-03-14 08:43:10|855.63|844.83|855.58|844.78|855.63|844.83|855.58|844.78|2
1647247400000|2022-03-14 08:43:20|855.47|844.67|855.58|844.78|855.58|844.78|855.47|844.67|2
1647247410000|2022-03-14 08:43:30|855.38|844.58|855.2|844.4|855.38|844.58|855.2|844.4|2
1647247420000|2022-03-14 08:43:40|855.35|844.55|855.55|844.75|855.55|844.75|855.35|844.55|2
1647247430000|2022-03-14 08:43:50|855.58|844.78|855.55|844.75|855.58|844.78|855.55|844.75|2
1647247440000|2022-03-14 08:44:00|855.51|844.71|855.47|844.67|855.51|844.71|855.41|844.61|7
1647247450000|2022-03-14 08:44:10|855.36|844.56|855.49|844.69|855.49|844.69|855.33|844.53|4
1647247460000|2022-03-14 08:44:20|855.34|844.54|855.34|844.54|855.34|844.54|855.34|844.54|1
1647247470000|2022-03-14 08:44:30|855.33|844.53|855.33|844.53|855.33|844.53|855.33|844.53|1
1647247480000|2022-03-14 08:44:40|855.15|844.35|855.15|844.35|855.15|844.35|855.15|844.35|1
1647247500000|2022-03-14 08:45:00|855.21|844.41|855.4|844.6|855.47|844.67|855.21|844.41|5
1647247510000|2022-03-14 08:45:10|855.32|844.52|855.47|844.67|855.47|844.67|855.32|844.52|2
1647247520000|2022-03-14 08:45:20|855.38|844.58|855.55|844.75|855.55|844.75|855.38|844.58|2
1647247530000|2022-03-14 08:45:30|855.41|844.61|855.41|844.61|855.41|844.61|855.41|844.61|1
1647247560000|2022-03-14 08:46:00|855.7|844.9|855.7|844.9|855.7|844.9|855.7|844.9|1
1647247570000|2022-03-14 08:46:10|855.65|844.85|855.65|844.85|855.65|844.85|855.65|844.85|1
1647247590000|2022-03-14 08:46:30|855.7|844.9|855.9|845.1|855.9|845.1|855.7|844.9|2
1647247800000|2022-03-14 08:50:00|856.07|845.27|856.9|846.1|856.9|846.1|856.07|845.27|5
1647247810000|2022-03-14 08:50:10|857.04|846.24|856.91|846.11|857.08|846.28|856.9|846.1|12
1647247820000|2022-03-14 08:50:20|856.92|846.12|857.9|847.1|857.9|847.1|856.92|846.12|6
1647247900000|2022-03-14 08:51:40|858.01|847.21|858.9|848.1|858.9|848.1|858.01|847.21|4
1647247910000|2022-03-14 08:51:50|858.65|847.85|858.51|847.71|858.65|847.85|858.5|847.7|5
1647247920000|2022-03-14 08:52:00|858.14|847.34|858.14|847.34|858.14|847.34|858.14|847.34|1
1647247940000|2022-03-14 08:52:20|858.3|847.5|859.4|848.6|859.4|848.6|858.28|847.48|12
1647247970000|2022-03-14 08:52:50|859.13|848.33|858.9|848.1|859.13|848.33|858.9|848.1|2
1647248000000|2022-03-14 08:53:20|858.93|848.13|858.93|848.13|858.93|848.13|858.93|848.13|1
1647248010000|2022-03-14 08:53:30|859.1|848.3|858.93|848.13|859.1|848.3|858.93|848.13|2
1647248050000|2022-03-14 08:54:10|858.9|848.1|858.9|848.1|858.9|848.1|858.9|848.1|1
1647248100000|2022-03-14 08:55:00|858.75|847.95|858.85|848.05|858.85|848.05|858.75|847.95|2
1647248110000|2022-03-14 08:55:10|858.71|847.91|858.71|847.91|858.71|847.91|858.71|847.91|1
1647248140000|2022-03-14 08:55:40|858.76|847.96|858.76|847.96|858.76|847.96|858.76|847.96|1
1647248150000|2022-03-14 08:55:50|858.6|847.8|858.6|847.8|858.6|847.8|858.6|847.8|1
1647248160000|2022-03-14 08:56:00|858.57|847.77|858.57|847.77|858.57|847.77|858.57|847.77|1
1647248170000|2022-03-14 08:56:10|858.44|847.64|858.47|847.67|858.47|847.67|858.44|847.64|2
1647248200000|2022-03-14 08:56:40|858.35|847.55|858.35|847.55|858.35|847.55|858.35|847.55|1
1647248220000|2022-03-14 08:57:00|858.4|847.6|858.4|847.6|858.4|847.6|858.4|847.6|1
1647248230000|2022-03-14 08:57:10|858.45|847.65|858.45|847.65|858.45|847.65|858.45|847.65|1
1647248240000|2022-03-14 08:57:20|858.5|847.7|858.57|847.77|858.57|847.77|858.5|847.7|2
1647248250000|2022-03-14 08:57:30|858.7|847.9|858.7|847.9|858.7|847.9|858.7|847.9|1
1647248270000|2022-03-14 08:57:50|858.9|848.1|858.9|848.1|858.9|848.1|858.9|848.1|1
1647248300000|2022-03-14 08:58:20|858.8|848|858.8|848|858.8|848|858.8|848|1
1647248310000|2022-03-14 08:58:30|858.5|847.7|858.4|847.6|858.64|847.84|858.4|847.6|4
1647248330000|2022-03-14 08:58:50|857.9|847.1|857.9|847.1|857.9|847.1|857.9|847.1|1
1647248360000|2022-03-14 08:59:20|858.15|847.35|857.95|847.15|858.15|847.35|857.95|847.15|4
1647248370000|2022-03-14 08:59:30|858.34|847.54|857.99|847.19|858.34|847.54|857.99|847.19|2
1647248400000|2022-03-14 09:00:00|858.6|847.8|859.75|848.95|859.75|848.95|858.6|847.8|9
1647248440000|2022-03-14 09:00:40|859.5|848.7|858.9|848.1|859.5|848.7|858.9|848.1|2
1647248460000|2022-03-14 09:01:00|858.82|848.02|858.7|847.9|858.82|848.02|858.05|847.25|5
1647248500000|2022-03-14 09:01:40|858.9|848.1|858.9|848.1|858.9|848.1|858.9|848.1|1
1647248520000|2022-03-14 09:02:00|858.6|847.8|858.4|847.6|858.6|847.8|857.95|847.15|4
1647248530000|2022-03-14 09:02:10|858.9|848.1|858.6|847.8|858.9|848.1|858.4|847.6|5
1647248540000|2022-03-14 09:02:20|858.4|847.6|858.4|847.6|858.4|847.6|858.4|847.6|1
1647248570000|2022-03-14 09:02:50|858.7|847.9|858.4|847.6|858.7|847.9|858.4|847.6|2
1647248580000|2022-03-14 09:03:00|858.31|847.51|858.85|848.05|858.85|848.05|858.31|847.51|6
1647248590000|2022-03-14 09:03:10|858.8|848|858.71|847.91|858.8|848|858.71|847.91|3
1647248600000|2022-03-14 09:03:20|858.31|847.51|857.9|847.1|858.31|847.51|857.77|846.97|4
1647248610000|2022-03-14 09:03:30|857.4|846.6|857.4|846.6|857.69|846.89|857.4|846.6|3
1647248630000|2022-03-14 09:03:50|857.75|846.95|857.4|846.6|857.85|847.05|857.4|846.6|3
1647248640000|2022-03-14 09:04:00|857.8|847|856.9|846.1|857.8|847|856.9|846.1|3
1647248650000|2022-03-14 09:04:10|857.28|846.48|857.4|846.6|857.4|846.6|857.28|846.48|2
1647248660000|2022-03-14 09:04:20|857.12|846.32|857.12|846.32|857.12|846.32|857.12|846.32|1
1647248680000|2022-03-14 09:04:40|857.52|846.72|857.12|846.32|857.52|846.72|857.12|846.32|2
1647248700000|2022-03-14 09:05:00|857.45|846.65|857|846.2|857.45|846.65|857|846.2|2
1647248720000|2022-03-14 09:05:20|857.35|846.55|856.95|846.15|857.35|846.55|856.95|846.15|2
1647248730000|2022-03-14 09:05:30|857.3|846.5|856.95|846.15|857.3|846.5|856.95|846.15|2
1647248740000|2022-03-14 09:05:40|856.9|846.1|856.9|846.1|856.9|846.1|856.9|846.1|1
1647248760000|2022-03-14 09:06:00|857.05|846.25|856.9|846.1|857.15|846.35|856.9|846.1|3
1647248780000|2022-03-14 09:06:20|857.25|846.45|856.9|846.1|857.25|846.45|856.9|846.1|2
1647248790000|2022-03-14 09:06:30|856.95|846.15|856.9|846.1|856.95|846.15|856.9|846.1|2
1647248820000|2022-03-14 09:07:00|856.7|845.9|856.7|845.9|856.7|845.9|856.7|845.9|1
1647248830000|2022-03-14 09:07:10|856.9|846.1|856.65|845.85|856.9|846.1|856.65|845.85|2
1647248840000|2022-03-14 09:07:20|856.6|845.8|856.6|845.8|856.6|845.8|856.6|845.8|1
1647248860000|2022-03-14 09:07:40|856.45|845.65|856.45|845.65|856.45|845.65|856.45|845.65|1
1647248880000|2022-03-14 09:08:00|856.35|845.55|856.35|845.55|856.35|845.55|856.34|845.54|3
1647248890000|2022-03-14 09:08:10|855.88|845.08|855.88|845.08|855.88|845.08|855.88|845.08|1
1647248900000|2022-03-14 09:08:20|855.9|845.1|855.88|845.08|855.9|845.1|855.88|845.08|2
1647248920000|2022-03-14 09:08:40|855.42|844.62|855.42|844.62|855.42|844.62|855.42|844.62|1
1647248930000|2022-03-14 09:08:50|855.73|844.93|855.67|844.87|855.73|844.93|855.57|844.77|4
1647248940000|2022-03-14 09:09:00|855.71|844.91|855.67|844.87|855.71|844.91|855.67|844.87|2
1647248960000|2022-03-14 09:09:20|855.56|844.76|855.56|844.76|855.56|844.76|855.56|844.76|1
1647249000000|2022-03-14 09:10:00|855.57|844.77|855.78|844.98|855.78|844.98|855.46|844.66|8
1647249010000|2022-03-14 09:10:10|855.49|844.69|855.52|844.72|855.65|844.85|855.49|844.69|6
1647249020000|2022-03-14 09:10:20|855.9|845.1|856.25|845.45|856.25|845.45|855.9|845.1|2
1647249030000|2022-03-14 09:10:30|856.75|845.95|856.75|845.95|856.75|845.95|856.45|845.65|4
1647249040000|2022-03-14 09:10:40|856.9|846.1|856.67|845.87|856.9|846.1|856.67|845.87|2
1647249050000|2022-03-14 09:10:50|856.56|845.76|856.56|845.76|856.58|845.78|856.56|845.76|3
1647249060000|2022-03-14 09:11:00|856.39|845.59|856.41|845.61|856.41|845.61|856.39|845.59|2
1647249080000|2022-03-14 09:11:20|856.38|845.58|856.38|845.58|856.38|845.58|856.38|845.58|1
1647249090000|2022-03-14 09:11:30|856.37|845.57|856.38|845.58|856.38|845.58|856.37|845.57|2
1647249110000|2022-03-14 09:11:50|856.05|845.25|856|845.2|856.05|845.25|856|845.2|2
1647249120000|2022-03-14 09:12:00|856.16|845.36|856.37|845.57|856.37|845.57|856.09|845.29|5
1647249130000|2022-03-14 09:12:10|856.22|845.42|856.15|845.35|856.22|845.42|856.15|845.35|2
1647249140000|2022-03-14 09:12:20|856.28|845.48|856.35|845.55|856.35|845.55|856.28|845.48|2
1647249150000|2022-03-14 09:12:30|856.22|845.42|856.35|845.55|856.35|845.55|856.22|845.42|2
1647249170000|2022-03-14 09:12:50|856.56|845.76|856.56|845.76|856.56|845.76|856.56|845.76|1
1647249180000|2022-03-14 09:13:00|856.69|845.89|856.1|845.3|856.75|845.95|856.1|845.3|4
1647249190000|2022-03-14 09:13:10|855.9|845.1|855.9|845.1|855.9|845.1|855.9|845.1|1
1647249210000|2022-03-14 09:13:30|855.85|845.05|855.85|845.05|855.85|845.05|855.85|845.05|1
1647249220000|2022-03-14 09:13:40|855.36|844.56|855.36|844.56|855.36|844.56|855.36|844.56|1
1647249240000|2022-03-14 09:14:00|855.29|844.49|855.36|844.56|855.36|844.56|855.25|844.45|3
1647249260000|2022-03-14 09:14:20|855.69|844.89|855.59|844.79|855.69|844.89|855.53|844.73|3
1647249270000|2022-03-14 09:14:30|855.69|844.89|855.7|844.9|855.81|845.01|855.69|844.89|4
1647249280000|2022-03-14 09:14:40|855.4|844.6|855.7|844.9|855.7|844.9|855.4|844.6|3
1647249300000|2022-03-14 09:15:00|855.71|844.91|855.9|845.1|855.9|845.1|855.7|844.9|4
1647249370000|2022-03-14 09:16:10|855.95|845.15|855.95|845.15|855.95|845.15|855.95|845.15|1
1647249390000|2022-03-14 09:16:30|855.9|845.1|856.03|845.23|856.03|845.23|855.9|845.1|2
1647249420000|2022-03-14 09:17:00|855.9|845.1|855.9|845.1|855.9|845.1|855.9|845.1|1
1647249440000|2022-03-14 09:17:20|855.15|844.35|855.15|844.35|855.15|844.35|855.15|844.35|1
1647249480000|2022-03-14 09:18:00|855.05|844.25|855.05|844.25|855.05|844.25|855.05|844.25|1
1647249510000|2022-03-14 09:18:30|855.31|844.51|855.81|845.01|855.81|845.01|855.24|844.44|4
1647249540000|2022-03-14 09:19:00|855.85|845.05|855.85|845.05|855.85|845.05|855.85|845.05|1
1647249590000|2022-03-14 09:19:50|855.82|845.02|855.81|845.01|855.82|845.02|855.81|845.01|2
1647249610000|2022-03-14 09:20:10|855.9|845.1|855.9|845.1|855.9|845.1|855.9|845.1|1
1647249630000|2022-03-14 09:20:30|856.04|845.24|856.67|845.87|856.67|845.87|856.04|845.24|10
1647249640000|2022-03-14 09:20:40|856.57|845.77|856.67|845.87|856.67|845.87|856.57|845.77|2
1647249650000|2022-03-14 09:20:50|856.77|845.97|856.72|845.92|856.82|846.02|856.72|845.92|4
1647249660000|2022-03-14 09:21:00|856.81|846.01|856.9|846.1|857.25|846.45|856.81|846.01|6
1647249670000|2022-03-14 09:21:10|856.72|845.92|856.72|845.92|856.72|845.92|856.72|845.92|1
1647249680000|2022-03-14 09:21:20|856.9|846.1|856.9|846.1|856.9|846.1|856.9|846.1|1
1647249720000|2022-03-14 09:22:00|857|846.2|857|846.2|857|846.2|857|846.2|1
1647249730000|2022-03-14 09:22:10|857.05|846.25|857.05|846.25|857.05|846.25|857.05|846.25|1
1647249780000|2022-03-14 09:23:00|857.1|846.3|857.1|846.3|857.1|846.3|857.1|846.3|1
1647249790000|2022-03-14 09:23:10|856.9|846.1|856.9|846.1|856.9|846.1|856.9|846.1|1
1647249830000|2022-03-14 09:23:50|856.96|846.16|856.9|846.1|857.02|846.22|856.9|846.1|3
1647249870000|2022-03-14 09:24:30|856.82|846.02|856.15|845.35|856.82|846.02|856.15|845.35|3
1647249900000|2022-03-14 09:25:00|856.21|845.41|856.73|845.93|856.73|845.93|856.21|845.41|3
1647249910000|2022-03-14 09:25:10|856.76|845.96|856.9|846.1|856.9|846.1|856.75|845.95|17
1647249970000|2022-03-14 09:26:10|857.02|846.22|857.56|846.76|857.56|846.76|857.02|846.22|4
1647250000000|2022-03-14 09:26:40|857.9|847.1|857.57|846.77|857.9|847.1|857.57|846.77|3
1647250010000|2022-03-14 09:26:50|857.1|846.3|857.1|846.3|857.1|846.3|857.1|846.3|1
1647250030000|2022-03-14 09:27:10|857.15|846.35|857.15|846.35|857.15|846.35|857.15|846.35|1
1647250050000|2022-03-14 09:27:30|856.9|846.1|856.9|846.1|856.9|846.1|856.9|846.1|1
1647250060000|2022-03-14 09:27:40|856.75|845.95|856.9|846.1|856.9|846.1|856.75|845.95|2
1647250070000|2022-03-14 09:27:50|856.71|845.91|856.71|845.91|856.71|845.91|856.71|845.91|1
1647250090000|2022-03-14 09:28:10|856.74|845.94|856.71|845.91|856.74|845.94|856.71|845.91|2
1647250100000|2022-03-14 09:28:20|856.43|845.63|856.43|845.63|856.55|845.75|856.43|845.63|3
1647250140000|2022-03-14 09:29:00|856.33|845.53|856.21|845.41|856.33|845.53|856.18|845.38|3
1647250150000|2022-03-14 09:29:10|856.46|845.66|856.37|845.57|856.46|845.66|856.37|845.57|2
1647250160000|2022-03-14 09:29:20|856.56|845.76|856.56|845.76|856.56|845.76|856.56|845.76|1
1647250180000|2022-03-14 09:29:40|856.66|845.86|856.93|846.13|856.93|846.13|856.66|845.86|3
1647250200000|2022-03-14 09:30:00|856.99|846.19|856.99|846.19|856.99|846.19|856.99|846.19|1
1647250250000|2022-03-14 09:30:50|856.9|846.1|857.56|846.76|857.56|846.76|856.9|846.1|5
1647250260000|2022-03-14 09:31:00|857.64|846.84|857.64|846.84|857.64|846.84|857.64|846.84|1
1647250270000|2022-03-14 09:31:10|857.65|846.85|857.9|847.1|857.9|847.1|857.65|846.85|4
1647250280000|2022-03-14 09:31:20|857.81|847.01|857.87|847.07|857.88|847.08|857.81|847.01|4
1647250290000|2022-03-14 09:31:30|857.52|846.72|857.48|846.68|857.52|846.72|857.48|846.68|2
1647250300000|2022-03-14 09:31:40|857.53|846.73|857.53|846.73|857.53|846.73|857.53|846.73|1
1647250310000|2022-03-14 09:31:50|857.78|846.98|857.78|846.98|857.78|846.98|857.78|846.98|1
1647250320000|2022-03-14 09:32:00|857.85|847.05|857.88|847.08|857.88|847.08|857.85|847.05|2
1647250330000|2022-03-14 09:32:10|858.28|847.48|858.38|847.58|858.38|847.58|858.28|847.48|3
1647250340000|2022-03-14 09:32:20|858.4|847.6|858.5|847.7|858.5|847.7|858.4|847.6|2
1647250350000|2022-03-14 09:32:30|858.64|847.84|858.64|847.84|858.64|847.84|858.64|847.84|1
1647250380000|2022-03-14 09:33:00|858.15|847.35|858.35|847.55|858.39|847.59|858.15|847.35|3
1647250390000|2022-03-14 09:33:10|858.15|847.35|858.45|847.65|858.45|847.65|858.15|847.35|2
1647250410000|2022-03-14 09:33:30|858.66|847.86|858.67|847.87|858.9|848.1|858.66|847.86|4
1647250420000|2022-03-14 09:33:40|858.76|847.96|858.65|847.85|858.9|848.1|858.65|847.85|5
1647250430000|2022-03-14 09:33:50|858.66|847.86|858.76|847.96|858.81|848.01|858.65|847.85|13
1647250460000|2022-03-14 09:34:20|858.71|847.91|858.65|847.85|858.71|847.91|858.65|847.85|2
1647250470000|2022-03-14 09:34:30|858.75|847.95|858.71|847.91|858.75|847.95|858.68|847.88|3
1647250480000|2022-03-14 09:34:40|858.81|848.01|858.73|847.93|858.81|848.01|858.73|847.93|2
1647250490000|2022-03-14 09:34:50|858.81|848.01|858.73|847.93|858.81|848.01|858.73|847.93|2
1647250500000|2022-03-14 09:35:00|858.62|847.82|858.8|848|858.8|848|858.62|847.82|3
1647250510000|2022-03-14 09:35:10|858.53|847.73|858.78|847.98|858.78|847.98|858.53|847.73|6
1647250520000|2022-03-14 09:35:20|858.71|847.91|858.8|848|858.8|848|858.71|847.91|2
1647250530000|2022-03-14 09:35:30|858.9|848.1|858.83|848.03|858.9|848.1|858.83|848.03|2
1647250560000|2022-03-14 09:36:00|858.8|848|858.78|847.98|858.8|848|858.78|847.98|2
1647250590000|2022-03-14 09:36:30|858.9|848.1|858.9|848.1|858.9|848.1|858.9|848.1|1
1647250650000|2022-03-14 09:37:30|858.42|847.62|858.9|848.1|858.9|848.1|858.42|847.62|3
1647250660000|2022-03-14 09:37:40|858.55|847.75|858.55|847.75|858.55|847.75|858.55|847.75|1
1647250670000|2022-03-14 09:37:50|858.9|848.1|859.4|848.6|859.4|848.6|858.9|848.1|3
1647250680000|2022-03-14 09:38:00|859.72|848.92|859.81|849.01|859.81|849.01|859.72|848.92|5
1647250690000|2022-03-14 09:38:10|859.46|848.66|859.66|848.86|859.66|848.86|859.46|848.66|5
1647250710000|2022-03-14 09:38:30|859.96|849.16|859.96|849.16|859.96|849.16|859.96|849.16|1
1647250740000|2022-03-14 09:39:00|860.1|849.3|860.15|849.35|860.15|849.35|860.07|849.27|3
1647250750000|2022-03-14 09:39:10|860.22|849.42|860.22|849.42|860.22|849.42|860.22|849.42|1
1647250770000|2022-03-14 09:39:30|860.26|849.46|860.3|849.5|860.3|849.5|860.15|849.35|5
1647250780000|2022-03-14 09:39:40|860.27|849.47|860.9|850.1|860.9|850.1|860.27|849.47|2
1647250790000|2022-03-14 09:39:50|860.88|850.08|861.12|850.32|861.14|850.34|860.88|850.08|4
1647250800000|2022-03-14 09:40:00|861.24|850.44|861.22|850.42|861.24|850.44|861.22|850.42|2
1647250810000|2022-03-14 09:40:10|861.29|850.49|861.34|850.54|861.34|850.54|861.23|850.43|6
1647250820000|2022-03-14 09:40:20|861.14|850.34|861.35|850.55|861.35|850.55|861.05|850.25|3
1647250840000|2022-03-14 09:40:40|861.38|850.58|861.38|850.58|861.38|850.58|861.38|850.58|1
1647250860000|2022-03-14 09:41:00|861.14|850.34|861.12|850.32|861.14|850.34|861.12|850.32|2
1647250880000|2022-03-14 09:41:20|861.42|850.62|861.42|850.62|861.42|850.62|861.42|850.62|1
1647250920000|2022-03-14 09:42:00|861.24|850.44|861.42|850.62|861.44|850.64|861.24|850.44|4
1647250950000|2022-03-14 09:42:30|861.23|850.43|861.42|850.62|861.42|850.62|861.23|850.43|2
1647250980000|2022-03-14 09:43:00|861.23|850.43|861.42|850.62|861.42|850.62|861.23|850.43|2
1647250990000|2022-03-14 09:43:10|861.27|850.47|861.42|850.62|861.44|850.64|861.27|850.47|4
1647251000000|2022-03-14 09:43:20|861.57|850.77|861.93|851.13|861.93|851.13|861.44|850.64|4
1647251010000|2022-03-14 09:43:30|861.85|851.05|862.05|851.25|862.05|851.25|861.85|851.05|2
1647251030000|2022-03-14 09:43:50|861.85|851.05|862.2|851.4|862.2|851.4|861.85|851.05|6
1647251040000|2022-03-14 09:44:00|862.65|851.85|862.5|851.7|862.65|851.85|862.5|851.7|3
1647251050000|2022-03-14 09:44:10|862.25|851.45|862.5|851.7|862.5|851.7|862.25|851.45|2
1647251060000|2022-03-14 09:44:20|862|851.2|862.25|851.45|862.25|851.45|862|851.2|6
1647251090000|2022-03-14 09:44:50|862.5|851.7|862.35|851.55|862.5|851.7|862.35|851.55|2
1647251100000|2022-03-14 09:45:00|862.4|851.6|862.4|851.6|862.4|851.6|862.4|851.6|1
1647251110000|2022-03-14 09:45:10|862.65|851.85|862.9|852.1|862.9|852.1|862.65|851.85|2
1647251120000|2022-03-14 09:45:20|862.95|852.15|862.9|852.1|862.95|852.15|862.9|852.1|2
1647251130000|2022-03-14 09:45:30|862.7|851.9|862.5|851.7|862.7|851.9|862.35|851.55|3
1647251140000|2022-03-14 09:45:40|862.25|851.45|861.96|851.16|862.25|851.45|861.9|851.1|5
1647251160000|2022-03-14 09:46:00|862.45|851.65|862.45|851.65|862.45|851.65|862.45|851.65|1
1647251170000|2022-03-14 09:46:10|862.65|851.85|862.23|851.43|862.65|851.85|862.23|851.43|2
1647251180000|2022-03-14 09:46:20|862.22|851.42|862.16|851.36|862.65|851.85|862.16|851.36|4
1647251190000|2022-03-14 09:46:30|862.03|851.23|861.5|850.7|862.03|851.23|861.45|850.65|5
1647251200000|2022-03-14 09:46:40|861.3|850.5|861.56|850.76|861.56|850.76|861.3|850.5|2
1647251210000|2022-03-14 09:46:50|861.61|850.81|861.61|850.81|861.61|850.81|861.61|850.81|1
1647251220000|2022-03-14 09:47:00|861.66|850.86|861.66|850.86|861.66|850.86|861.66|850.86|1
1647251250000|2022-03-14 09:47:30|861.78|850.98|861.9|851.1|861.9|851.1|861.78|850.98|3
1647251280000|2022-03-14 09:48:00|861.7|850.9|861.7|850.9|861.7|850.9|861.7|850.9|1
1647251300000|2022-03-14 09:48:20|861.45|850.65|861.45|850.65|861.45|850.65|861.45|850.65|1
1647251340000|2022-03-14 09:49:00|861.5|850.7|861.5|850.7|861.5|850.7|861.5|850.7|1
1647251350000|2022-03-14 09:49:10|861.45|850.65|861.45|850.65|861.45|850.65|861.45|850.65|1
1647251370000|2022-03-14 09:49:30|861.6|850.8|861.9|851.1|861.9|851.1|861.6|850.8|2
1647251380000|2022-03-14 09:49:40|861.95|851.15|861.95|851.15|861.95|851.15|861.9|851.1|3
1647251390000|2022-03-14 09:49:50|861.9|851.1|861.9|851.1|861.9|851.1|861.9|851.1|1
1647251410000|2022-03-14 09:50:10|861.6|850.8|861.1|850.3|861.6|850.8|861.1|850.3|2
1647251480000|2022-03-14 09:51:20|861.2|850.4|861.15|850.35|861.2|850.4|861.15|850.35|2
1647251510000|2022-03-14 09:51:50|861.85|851.05|861.85|851.05|861.85|851.05|861.85|851.05|1
1647251520000|2022-03-14 09:52:00|861.75|850.95|861.75|850.95|861.75|850.95|861.75|850.95|1
1647251580000|2022-03-14 09:53:00|861.4|850.6|861.4|850.6|861.4|850.6|861.4|850.6|1
1647251610000|2022-03-14 09:53:30|861.25|850.45|861.2|850.4|861.26|850.46|861.2|850.4|3
1647251640000|2022-03-14 09:54:00|861.3|850.5|861.2|850.4|861.3|850.5|861.2|850.4|3
1647251650000|2022-03-14 09:54:10|861.26|850.46|861.55|850.75|861.6|850.8|861.2|850.4|6
1647251670000|2022-03-14 09:54:30|861.51|850.71|861.55|850.75|861.55|850.75|861.51|850.71|2
1647251680000|2022-03-14 09:54:40|861.56|850.76|861.55|850.75|861.56|850.76|861.55|850.75|2
1647251690000|2022-03-14 09:54:50|861.39|850.59|861.39|850.59|861.39|850.59|861.39|850.59|1
1647251700000|2022-03-14 09:55:00|861.3|850.5|861.39|850.59|861.4|850.6|861.3|850.5|4
1647251720000|2022-03-14 09:55:20|861.4|850.6|861.4|850.6|861.4|850.6|861.4|850.6|1
1647251730000|2022-03-14 09:55:30|861.39|850.59|862.49|851.69|862.49|851.69|861.39|850.59|9
1647251740000|2022-03-14 09:55:40|862.58|851.78|862.9|852.1|863.5|852.7|862.58|851.78|6
1647251750000|2022-03-14 09:55:50|862.78|851.98|862.78|851.98|862.78|851.98|862.78|851.98|1
1647251760000|2022-03-14 09:56:00|862.58|851.78|862.2|851.4|862.58|851.78|862.2|851.4|2
1647251770000|2022-03-14 09:56:10|862.4|851.6|862.85|852.05|862.85|852.05|862.4|851.6|3
1647251780000|2022-03-14 09:56:20|862.9|852.1|862.9|852.1|862.9|852.1|862.9|852.1|1
1647251790000|2022-03-14 09:56:30|862.8|852|862.9|852.1|862.9|852.1|862.8|852|2
1647251800000|2022-03-14 09:56:40|862.56|851.76|862.49|851.69|862.57|851.77|862.49|851.69|8
1647251810000|2022-03-14 09:56:50|862.48|851.68|862.48|851.68|862.48|851.68|862.48|851.68|1
1647251820000|2022-03-14 09:57:00|862.68|851.88|861.9|851.1|862.8|852|861.9|851.1|5
1647251850000|2022-03-14 09:57:30|861.8|851|861.8|851|861.8|851|861.8|851|1
1647251860000|2022-03-14 09:57:40|861.4|850.6|860.9|850.1|861.4|850.6|860.9|850.1|2
1647251880000|2022-03-14 09:58:00|860.75|849.95|860.4|849.6|860.75|849.95|860.4|849.6|2
1647251890000|2022-03-14 09:58:10|859.9|849.1|859.49|848.69|859.9|849.1|859.38|848.58|6
1647251900000|2022-03-14 09:58:20|859.51|848.71|859.49|848.69|859.65|848.85|859.49|848.69|5
1647251910000|2022-03-14 09:58:30|859.56|848.76|859.49|848.69|859.56|848.76|859.49|848.69|2
1647251950000|2022-03-14 09:59:10|858.99|848.19|858.99|848.19|858.99|848.19|858.99|848.19|1
1647252000000|2022-03-14 10:00:00|858.9|848.1|860.42|849.62|860.44|849.64|858.9|848.1|14
1647252010000|2022-03-14 10:00:10|860.9|850.1|860.68|849.88|860.9|850.1|860.68|849.88|5
1647252020000|2022-03-14 10:00:20|860.38|849.58|860.68|849.88|860.68|849.88|860.38|849.58|2
1647252050000|2022-03-14 10:00:50|860.38|849.58|860.5|849.7|860.68|849.88|860.38|849.58|3
1647252060000|2022-03-14 10:01:00|859.9|849.1|859.9|849.1|859.9|849.1|859.9|849.1|1
1647252120000|2022-03-14 10:02:00|859.85|849.05|859.58|848.78|859.85|849.05|859.58|848.78|3
1647252130000|2022-03-14 10:02:10|859.64|848.84|859.9|849.1|859.9|849.1|859.64|848.84|4
1647252220000|2022-03-14 10:03:40|860.3|849.5|859.95|849.15|860.3|849.5|859.95|849.15|3
1647252240000|2022-03-14 10:04:00|859.9|849.1|859.9|849.1|859.9|849.1|859.75|848.95|3
1647252270000|2022-03-14 10:04:30|859.75|848.95|859.9|849.1|859.9|849.1|859.64|848.84|4
1647252280000|2022-03-14 10:04:40|859.73|848.93|859.64|848.84|859.9|849.1|859.64|848.84|3
1647252290000|2022-03-14 10:04:50|859.58|848.78|859.55|848.75|859.58|848.78|859.55|848.75|2
1647252300000|2022-03-14 10:05:00|859.9|849.1|859.55|848.75|859.9|849.1|859.55|848.75|3
1647252310000|2022-03-14 10:05:10|859.56|848.76|859.9|849.1|859.9|849.1|859.55|848.75|3
1647252410000|2022-03-14 10:06:50|859.73|848.93|859.9|849.1|859.9|849.1|859.73|848.93|2
1647252420000|2022-03-14 10:07:00|859.85|849.05|859.85|849.05|859.85|849.05|859.85|849.05|1
1647252430000|2022-03-14 10:07:10|859.7|848.9|859.7|848.9|859.7|848.9|859.7|848.9|1
1647252440000|2022-03-14 10:07:20|859.9|849.1|859.9|849.1|859.9|849.1|859.9|849.1|1
1647252550000|2022-03-14 10:09:10|859.85|849.05|859.52|848.72|859.85|849.05|859.52|848.72|2
1647252560000|2022-03-14 10:09:20|859.2|848.4|859.2|848.4|859.2|848.4|859.2|848.4|1
1647252590000|2022-03-14 10:09:50|859.7|848.9|859.7|848.9|859.7|848.9|859.7|848.9|1
1647252600000|2022-03-14 10:10:00|859.85|849.05|859.85|849.05|859.85|849.05|859.85|849.05|1
1647252610000|2022-03-14 10:10:10|859.72|848.92|859.72|848.92|859.72|848.92|859.72|848.92|1
1647252630000|2022-03-14 10:10:30|859.27|848.47|859.27|848.47|859.27|848.47|859.27|848.47|1
1647252650000|2022-03-14 10:10:50|859.3|848.5|859.27|848.47|859.54|848.74|859.27|848.47|3
1647252660000|2022-03-14 10:11:00|859.67|848.87|859.67|848.87|859.67|848.87|859.67|848.87|1
1647252700000|2022-03-14 10:11:40|859.8|849|859.8|849|859.8|849|859.8|849|1
1647252710000|2022-03-14 10:11:50|859.55|848.75|859.55|848.75|859.55|848.75|859.55|848.75|1
1647252730000|2022-03-14 10:12:10|859.5|848.7|859.5|848.7|859.5|848.7|859.5|848.7|1
1647252780000|2022-03-14 10:13:00|859.45|848.65|859.8|849|859.8|849|859.45|848.65|2
1647252800000|2022-03-14 10:13:20|859.9|849.1|859.9|849.1|859.9|849.1|859.9|849.1|1
1647252900000|2022-03-14 10:15:00|860.21|849.41|860.21|849.41|860.21|849.41|860.21|849.41|1
1647252970000|2022-03-14 10:16:10|860|849.2|860|849.2|860|849.2|860|849.2|1
1647252990000|2022-03-14 10:16:30|860.35|849.55|860.85|850.05|860.88|850.08|860.35|849.55|6
1647253000000|2022-03-14 10:16:40|860.88|850.08|860.9|850.1|860.9|850.1|860.85|850.05|3
1647253030000|2022-03-14 10:17:10|860.81|850.01|860.9|850.1|860.9|850.1|860.79|849.99|3
1647253050000|2022-03-14 10:17:30|860.78|849.98|860.4|849.6|860.78|849.98|860.4|849.6|8
1647253060000|2022-03-14 10:17:40|860.78|849.98|860.4|849.6|860.78|849.98|860.4|849.6|20
1647253070000|2022-03-14 10:17:50|860.78|849.98|860.4|849.6|860.78|849.98|860.4|849.6|18
1647253080000|2022-03-14 10:18:00|860.8|850|859.9|849.1|860.8|850|859.9|849.1|8
1647253090000|2022-03-14 10:18:10|859.64|848.84|859.9|849.1|859.9|849.1|859.64|848.84|2
1647253100000|2022-03-14 10:18:20|859.85|849.05|859.85|849.05|859.85|849.05|859.85|849.05|1
1647253140000|2022-03-14 10:19:00|859.8|849|859.8|849|859.8|849|859.8|849|1
1647253150000|2022-03-14 10:19:10|859.55|848.75|859.55|848.75|859.55|848.75|859.55|848.75|1
1647253170000|2022-03-14 10:19:30|859.61|848.81|859.65|848.85|859.65|848.85|859.61|848.81|2
1647253180000|2022-03-14 10:19:40|859.53|848.73|859.15|848.35|859.53|848.73|859.15|848.35|18
1647253190000|2022-03-14 10:19:50|859.53|848.73|859.13|848.33|859.53|848.73|859.13|848.33|13
1647253200000|2022-03-14 10:20:00|859.14|848.34|859.51|848.71|859.64|848.84|859.14|848.34|4
1647253210000|2022-03-14 10:20:10|859.46|848.66|859.51|848.71|859.51|848.71|859.46|848.66|2
1647253230000|2022-03-14 10:20:30|859.78|848.98|859.78|848.98|859.78|848.98|859.78|848.98|1
1647253250000|2022-03-14 10:20:50|859.55|848.75|859.85|849.05|859.85|849.05|859.51|848.71|5
1647253260000|2022-03-14 10:21:00|859.7|848.9|859.85|849.05|859.85|849.05|859.7|848.9|2
1647253270000|2022-03-14 10:21:10|859.9|849.1|859.9|849.1|859.9|849.1|859.9|849.1|1
1647253350000|2022-03-14 10:22:30|859.75|848.95|859.3|848.5|859.75|848.95|859.3|848.5|2
1647253360000|2022-03-14 10:22:40|859.05|848.25|859.05|848.25|859.05|848.25|859.05|848.25|1
1647253400000|2022-03-14 10:23:20|858.9|848.1|858.9|848.1|858.9|848.1|858.9|848.1|1
1647253410000|2022-03-14 10:23:30|858.75|847.95|858.85|848.05|858.85|848.05|858.75|847.95|2
1647253440000|2022-03-14 10:24:00|858.9|848.1|858.9|848.1|858.9|848.1|858.9|848.1|1
1647253460000|2022-03-14 10:24:20|858.58|847.78|858.43|847.63|858.58|847.78|858.43|847.63|2
1647253470000|2022-03-14 10:24:30|858.75|847.95|858.7|847.9|858.75|847.95|858.7|847.9|2
1647253480000|2022-03-14 10:24:40|858.6|847.8|858.8|848|858.8|848|858.58|847.78|10
1647253490000|2022-03-14 10:24:50|859|848.2|859.52|848.72|859.52|848.72|859|848.2|5
1647253500000|2022-03-14 10:25:00|859.12|848.32|859.29|848.49|859.3|848.5|859.12|848.32|6
1647253510000|2022-03-14 10:25:10|859.4|848.6|859.4|848.6|859.4|848.6|859.4|848.6|1
1647253520000|2022-03-14 10:25:20|859.05|848.25|859.31|848.51|859.32|848.52|859.05|848.25|3
1647253530000|2022-03-14 10:25:30|859.56|848.76|859.15|848.35|859.56|848.76|859.15|848.35|2
1647253560000|2022-03-14 10:26:00|859.25|848.45|859.25|848.45|859.25|848.45|859.25|848.45|1
1647253570000|2022-03-14 10:26:10|859.15|848.35|859.15|848.35|859.15|848.35|859.15|848.35|1
1647253610000|2022-03-14 10:26:50|859.1|848.3|858.9|848.1|859.1|848.3|858.9|848.1|2
1647253630000|2022-03-14 10:27:10|859.15|848.35|858.9|848.1|859.15|848.35|858.9|848.1|3
1647253660000|2022-03-14 10:27:40|858.71|847.91|858.4|847.6|858.75|847.95|858.4|847.6|3
1647253670000|2022-03-14 10:27:50|858.75|847.95|858.75|847.95|858.75|847.95|858.75|847.95|1
1647253690000|2022-03-14 10:28:10|858.9|848.1|858.9|848.1|858.9|848.1|858.9|848.1|1
1647253720000|2022-03-14 10:28:40|858.8|848|858.75|847.95|858.8|848|858.75|847.95|2
1647253740000|2022-03-14 10:29:00|858.4|847.6|858.4|847.6|858.4|847.6|858.4|847.6|1
1647253750000|2022-03-14 10:29:10|858.65|847.85|858.65|847.85|858.65|847.85|858.65|847.85|1
1647253780000|2022-03-14 10:29:40|858.9|848.1|858.9|848.1|858.9|848.1|858.9|848.1|1
1647253800000|2022-03-14 10:30:00|858.8|848|858.8|848|858.8|848|858.8|848|1
1647253810000|2022-03-14 10:30:10|858.9|848.1|858.9|848.1|858.9|848.1|858.9|848.1|1
1647253860000|2022-03-14 10:31:00|859.2|848.4|858.9|848.1|859.2|848.4|858.9|848.1|2
1647253880000|2022-03-14 10:31:20|859.3|848.5|858.9|848.1|859.3|848.5|858.9|848.1|2
1647253950000|2022-03-14 10:32:30|858.85|848.05|858.85|848.05|858.85|848.05|858.85|848.05|1
1647253960000|2022-03-14 10:32:40|858.8|848|858.8|848|858.8|848|858.8|848|1
1647253970000|2022-03-14 10:32:50|858.69|847.89|858.69|847.89|858.75|847.95|858.69|847.89|3
1647253980000|2022-03-14 10:33:00|858.72|847.92|858.19|847.39|858.72|847.92|858.19|847.39|3
1647254010000|2022-03-14 10:33:30|858.69|847.89|858.69|847.89|858.69|847.89|858.69|847.89|1
1647254020000|2022-03-14 10:33:40|858.9|848.1|858.9|848.1|858.9|848.1|858.9|848.1|1
1647254070000|2022-03-14 10:34:30|858.8|848|858.4|847.6|858.8|848|858.4|847.6|2
1647254100000|2022-03-14 10:35:00|858.9|848.1|858.9|848.1|858.9|848.1|858.9|848.1|1
1647254110000|2022-03-14 10:35:10|859.04|848.24|859.07|848.27|859.37|848.57|858.9|848.1|6
1647254120000|2022-03-14 10:35:20|859.28|848.48|859.07|848.27|859.28|848.48|859.07|848.27|2
1647254130000|2022-03-14 10:35:30|858.9|848.1|858.9|848.1|858.9|848.1|858.9|848.1|1
1647254140000|2022-03-14 10:35:40|858.72|847.92|858.72|847.92|858.72|847.92|858.72|847.92|1
1647254160000|2022-03-14 10:36:00|858.85|848.05|858.72|847.92|858.85|848.05|858.72|847.92|3
1647254180000|2022-03-14 10:36:20|858.73|847.93|858.75|847.95|858.9|848.1|858.6|847.8|5
1647254190000|2022-03-14 10:36:30|858.9|848.1|859.25|848.45|859.25|848.45|858.85|848.05|5
1647254200000|2022-03-14 10:36:40|859.32|848.52|859.13|848.33|859.32|848.52|859.13|848.33|2
1647254210000|2022-03-14 10:36:50|859.55|848.75|859.55|848.75|859.55|848.75|859.55|848.75|1
1647254220000|2022-03-14 10:37:00|859.6|848.8|859.6|848.8|859.6|848.8|859.6|848.8|1
1647254250000|2022-03-14 10:37:30|858.9|848.1|858.9|848.1|858.9|848.1|858.9|848.1|1
1647254280000|2022-03-14 10:38:00|859.05|848.25|859.05|848.25|859.05|848.25|859.05|848.25|1
1647254300000|2022-03-14 10:38:20|859|848.2|859|848.2|859|848.2|859|848.2|1
1647254360000|2022-03-14 10:39:20|858.9|848.1|858.78|847.98|858.9|848.1|858.78|847.98|6
1647254370000|2022-03-14 10:39:30|858.8|848|858.15|847.35|858.8|848|858.15|847.35|4
1647254380000|2022-03-14 10:39:40|857.9|847.1|857.9|847.1|857.9|847.1|857.9|847.1|1
1647254400000|2022-03-14 10:40:00|857.81|847.01|857.4|846.6|857.9|847.1|857.4|846.6|4
1647254410000|2022-03-14 10:40:10|857.9|847.1|857.9|847.1|857.9|847.1|857.9|847.1|1
1647254440000|2022-03-14 10:40:40|857.7|846.9|857.28|846.48|857.7|846.9|857.28|846.48|3
1647254450000|2022-03-14 10:40:50|857.64|846.84|857.4|846.6|857.75|846.95|857.4|846.6|3
1647254460000|2022-03-14 10:41:00|857.7|846.9|856.9|846.1|857.7|846.9|856.9|846.1|4
1647254530000|2022-03-14 10:42:10|857.2|846.4|857.2|846.4|857.2|846.4|857.2|846.4|1
1647254540000|2022-03-14 10:42:20|856.9|846.1|857.4|846.6|857.4|846.6|856.9|846.1|4
1647254550000|2022-03-14 10:42:30|856.9|846.1|856.9|846.1|856.9|846.1|856.9|846.1|1
1647254560000|2022-03-14 10:42:40|857.25|846.45|857.75|846.95|857.75|846.95|857.25|846.45|2
1647254570000|2022-03-14 10:42:50|857.7|846.9|857.7|846.9|857.7|846.9|857.7|846.9|1
1647254600000|2022-03-14 10:43:20|857.45|846.65|857.45|846.65|857.45|846.65|857.45|846.65|1
1647254620000|2022-03-14 10:43:40|857.4|846.6|857.23|846.43|857.4|846.6|857.23|846.43|3
1647254630000|2022-03-14 10:43:50|857.27|846.47|857.23|846.43|857.3|846.5|857.23|846.43|3
1647254640000|2022-03-14 10:44:00|857.32|846.52|857.23|846.43|857.32|846.52|857.23|846.43|4
1647254650000|2022-03-14 10:44:10|857.63|846.83|857.69|846.89|857.9|847.1|857.63|846.83|4
1647254660000|2022-03-14 10:44:20|857.32|846.52|857.9|847.1|857.9|847.1|857.32|846.52|4
1647254670000|2022-03-14 10:44:30|857.76|846.96|857.63|846.83|857.76|846.96|857.63|846.83|2
1647254680000|2022-03-14 10:44:40|857.1|846.3|857.1|846.3|857.1|846.3|857.1|846.3|1
1647254690000|2022-03-14 10:44:50|857.32|846.52|857.32|846.52|857.32|846.52|857.32|846.52|1
1647254700000|2022-03-14 10:45:00|857.4|846.6|857.45|846.65|857.45|846.65|857.4|846.6|2
1647254710000|2022-03-14 10:45:10|857.9|847.1|858|847.2|858|847.2|857.9|847.1|2
1647254720000|2022-03-14 10:45:20|857.95|847.15|857.9|847.1|857.95|847.15|857.9|847.1|2
1647254730000|2022-03-14 10:45:30|857.82|847.02|857.9|847.1|857.9|847.1|857.82|847.02|2
1647254750000|2022-03-14 10:45:50|857.05|846.25|856.9|846.1|857.05|846.25|856.9|846.1|2
1647254760000|2022-03-14 10:46:00|856.8|846|856.9|846.1|856.9|846.1|856.8|846|2
1647254810000|2022-03-14 10:46:50|856.76|845.96|856.9|846.1|856.9|846.1|856.76|845.96|2
1647254830000|2022-03-14 10:47:10|856.85|846.05|856.9|846.1|856.93|846.13|856.77|845.97|5
1647254860000|2022-03-14 10:47:40|856.71|845.91|856.61|845.81|856.71|845.91|856.61|845.81|5
1647254870000|2022-03-14 10:47:50|856.62|845.82|856.61|845.81|856.62|845.82|856.61|845.81|6
1647254890000|2022-03-14 10:48:10|856.56|845.76|856.61|845.81|856.61|845.81|856.56|845.76|2
1647254900000|2022-03-14 10:48:20|856.21|845.41|856.21|845.41|856.4|845.6|856.21|845.41|3
1647254940000|2022-03-14 10:49:00|856.63|845.83|856.51|845.71|856.63|845.83|856.51|845.71|3
1647254980000|2022-03-14 10:49:40|856.43|845.63|856.21|845.41|856.43|845.63|856.21|845.41|2
1647254990000|2022-03-14 10:49:50|855.96|845.16|855.96|845.16|855.96|845.16|855.96|845.16|1
1647255000000|2022-03-14 10:50:00|855.95|845.15|855.95|845.15|855.95|845.15|855.95|845.15|1
1647255010000|2022-03-14 10:50:10|856.15|845.35|856.15|845.35|856.15|845.35|856.15|845.35|1
1647255020000|2022-03-14 10:50:20|856|845.2|856|845.2|856|845.2|856|845.2|1
1647255030000|2022-03-14 10:50:30|856.3|845.5|856.66|845.86|856.66|845.86|856.3|845.5|2
1647255040000|2022-03-14 10:50:40|856.9|846.1|856.9|846.1|856.9|846.1|856.9|846.1|1
1647255050000|2022-03-14 10:50:50|856.75|845.95|856.75|845.95|856.75|845.95|856.43|845.63|5
1647255060000|2022-03-14 10:51:00|856.9|846.1|856.9|846.1|856.9|846.1|856.9|846.1|1
1647255080000|2022-03-14 10:51:20|857.02|846.22|857.35|846.55|857.35|846.55|856.9|846.1|4
1647255090000|2022-03-14 10:51:30|857.25|846.45|857|846.2|857.25|846.45|857|846.2|2
1647255100000|2022-03-14 10:51:40|856.9|846.1|857.18|846.38|857.18|846.38|856.9|846.1|2
1647255110000|2022-03-14 10:51:50|857.43|846.63|857.13|846.33|857.43|846.63|857.13|846.33|2
1647255130000|2022-03-14 10:52:10|857.14|846.34|857.13|846.33|857.53|846.73|857.13|846.33|3
1647255170000|2022-03-14 10:52:50|857.43|846.63|857.12|846.32|857.43|846.63|857.12|846.32|2
1647255210000|2022-03-14 10:53:30|856.9|846.1|857.12|846.32|857.12|846.32|856.9|846.1|2
1647255240000|2022-03-14 10:54:00|857.43|846.63|857.13|846.33|857.43|846.63|857.13|846.33|3
1647255250000|2022-03-14 10:54:10|857.14|846.34|857.13|846.33|857.14|846.34|857.13|846.33|2
1647255270000|2022-03-14 10:54:30|857.26|846.46|857.26|846.46|857.26|846.46|857.26|846.46|1
1647255280000|2022-03-14 10:54:40|857.32|846.52|857.16|846.36|857.32|846.52|857.16|846.36|2
1647255290000|2022-03-14 10:54:50|857.35|846.55|857.16|846.36|857.35|846.55|857.1|846.3|6
1647255300000|2022-03-14 10:55:00|857.17|846.37|857.25|846.45|857.44|846.64|857.17|846.37|6
1647255330000|2022-03-14 10:55:30|857.41|846.61|857.41|846.61|857.41|846.61|857.41|846.61|1
1647255340000|2022-03-14 10:55:40|857.29|846.49|857.35|846.55|857.47|846.67|857.29|846.49|3
1647255350000|2022-03-14 10:55:50|857.47|846.67|857.47|846.67|857.47|846.67|857.47|846.67|1
1647255360000|2022-03-14 10:56:00|857.52|846.72|857.47|846.67|857.52|846.72|857.47|846.67|2
1647255370000|2022-03-14 10:56:10|857.36|846.56|857.54|846.74|857.59|846.79|857.36|846.56|4
1647255380000|2022-03-14 10:56:20|857.55|846.75|857.31|846.51|857.55|846.75|857.31|846.51|2
1647255390000|2022-03-14 10:56:30|857.86|847.06|857.67|846.87|857.86|847.06|857.67|846.87|4
1647255400000|2022-03-14 10:56:40|857.68|846.88|857.67|846.87|857.68|846.88|857.67|846.87|2
1647255410000|2022-03-14 10:56:50|857.53|846.73|857.64|846.84|857.64|846.84|857.53|846.73|5
1647255420000|2022-03-14 10:57:00|857.63|846.83|857.9|847.1|858|847.2|857.45|846.65|8
1647255440000|2022-03-14 10:57:20|857.92|847.12|857.92|847.12|857.92|847.12|857.92|847.12|1
1647255460000|2022-03-14 10:57:40|858.05|847.25|858.42|847.62|858.42|847.62|858.05|847.25|2
1647255470000|2022-03-14 10:57:50|858.29|847.49|858.29|847.49|858.29|847.49|858.29|847.49|1
1647255480000|2022-03-14 10:58:00|858.1|847.3|858.1|847.3|858.1|847.3|858.1|847.3|1
1647255610000|2022-03-14 11:00:10|857.9|847.1|857.9|847.1|857.9|847.1|857.9|847.1|1
1647255640000|2022-03-14 11:00:40|858.05|847.25|858.05|847.25|858.05|847.25|858.05|847.25|1
1647255670000|2022-03-14 11:01:10|858.15|847.35|858.15|847.35|858.15|847.35|858.15|847.35|1
1647255690000|2022-03-14 11:01:30|858.05|847.25|858.05|847.25|858.05|847.25|858.05|847.25|1
1647255760000|2022-03-14 11:02:40|857.9|847.1|857.15|846.35|857.9|847.1|857.15|846.35|6
1647255770000|2022-03-14 11:02:50|857.75|846.95|857.4|846.6|857.75|846.95|857.4|846.6|2
1647255780000|2022-03-14 11:03:00|857.75|846.95|857.28|846.48|857.75|846.95|857.28|846.48|5
1647255790000|2022-03-14 11:03:10|857.69|846.89|857.9|847.1|857.9|847.1|857.69|846.89|2
1647255800000|2022-03-14 11:03:20|857.67|846.87|857.9|847.1|857.9|847.1|857.67|846.87|2
1647255810000|2022-03-14 11:03:30|857.68|846.88|857.68|846.88|857.68|846.88|857.68|846.88|1
1647255840000|2022-03-14 11:04:00|857.7|846.9|857.63|846.83|857.7|846.9|857.63|846.83|3
1647255860000|2022-03-14 11:04:20|857.87|847.07|857.69|846.89|857.87|847.07|857.69|846.89|2
1647255870000|2022-03-14 11:04:30|857.62|846.82|857.62|846.82|857.62|846.82|857.62|846.82|1
1647255880000|2022-03-14 11:04:40|857.37|846.57|857.37|846.57|857.62|846.82|857.37|846.57|3
1647255900000|2022-03-14 11:05:00|856.9|846.1|856.9|846.1|856.9|846.1|856.78|845.98|3
1647255910000|2022-03-14 11:05:10|857.03|846.23|857.1|846.3|857.1|846.3|856.9|846.1|3
1647255920000|2022-03-14 11:05:20|857.13|846.33|856.9|846.1|857.13|846.33|856.9|846.1|2
1647255930000|2022-03-14 11:05:30|857.17|846.37|856.9|846.1|857.17|846.37|856.9|846.1|2
1647255960000|2022-03-14 11:06:00|857.17|846.37|857.26|846.46|857.61|846.81|857.17|846.37|3
1647255980000|2022-03-14 11:06:20|856.9|846.1|856.9|846.1|856.9|846.1|856.9|846.1|1
1647256000000|2022-03-14 11:06:40|856.82|846.02|856.9|846.1|856.9|846.1|856.82|846.02|2
1647256010000|2022-03-14 11:06:50|856.74|845.94|856.74|845.94|856.74|845.94|856.74|845.94|1
1647256020000|2022-03-14 11:07:00|856.9|846.1|856.9|846.1|856.9|846.1|856.9|846.1|1
1647256030000|2022-03-14 11:07:10|856.68|845.88|856.4|845.6|856.9|846.1|856.4|845.6|9
1647256040000|2022-03-14 11:07:20|856.78|845.98|856.78|845.98|856.78|845.98|856.4|845.6|9
1647256050000|2022-03-14 11:07:30|856.4|845.6|856.9|846.1|856.9|846.1|856.4|845.6|3
1647256080000|2022-03-14 11:08:00|856.76|845.96|856.9|846.1|856.9|846.1|856.76|845.96|2
1647256090000|2022-03-14 11:08:10|857.01|846.21|857.01|846.21|857.01|846.21|857.01|846.21|1
1647256110000|2022-03-14 11:08:30|856.95|846.15|856.95|846.15|856.95|846.15|856.95|846.15|1
1647256140000|2022-03-14 11:09:00|856.81|846.01|856.04|845.24|856.81|846.01|856.04|845.24|3
1647256150000|2022-03-14 11:09:10|856.22|845.42|856.41|845.61|856.51|845.71|856.22|845.42|6
1647256160000|2022-03-14 11:09:20|856.33|845.53|856.33|845.53|856.33|845.53|856.33|845.53|1
1647256170000|2022-03-14 11:09:30|856.26|845.46|856.26|845.46|856.26|845.46|856.26|845.46|1
1647256190000|2022-03-14 11:09:50|856.22|845.42|856.22|845.42|856.22|845.42|856.22|845.42|1
1647256200000|2022-03-14 11:10:00|856|845.2|856.25|845.45|856.25|845.45|856|845.2|3
1647256220000|2022-03-14 11:10:20|856.29|845.49|856.29|845.49|856.29|845.49|856.29|845.49|1
1647256230000|2022-03-14 11:10:30|856.18|845.38|856.18|845.38|856.3|845.5|856.18|845.38|3
1647256240000|2022-03-14 11:10:40|856.11|845.31|856.11|845.31|856.11|845.31|856.11|845.31|1
1647256250000|2022-03-14 11:10:50|856.1|845.3|856.11|845.31|856.11|845.31|856.1|845.3|2
1647256260000|2022-03-14 11:11:00|856.04|845.24|856.17|845.37|856.65|845.85|856.04|845.24|3
1647256270000|2022-03-14 11:11:10|856.28|845.48|856.12|845.32|856.28|845.48|856.12|845.32|2
1647256290000|2022-03-14 11:11:30|856.19|845.39|856.12|845.32|856.19|845.39|856.12|845.32|2
1647256310000|2022-03-14 11:11:50|856.2|845.4|856.2|845.4|856.2|845.4|856.2|845.4|1
1647256320000|2022-03-14 11:12:00|856.29|845.49|856.23|845.43|856.29|845.49|856.2|845.4|3
1647256330000|2022-03-14 11:12:10|856.73|845.93|856.23|845.43|856.73|845.93|856.23|845.43|4
1647256340000|2022-03-14 11:12:20|856.19|845.39|856.19|845.39|856.19|845.39|856.19|845.39|1
1647256350000|2022-03-14 11:12:30|856.23|845.43|856.23|845.43|856.23|845.43|856.23|845.43|1
1647256360000|2022-03-14 11:12:40|856.35|845.55|856.38|845.58|856.39|845.59|856.35|845.55|3
1647256390000|2022-03-14 11:13:10|856.55|845.75|856.55|845.75|856.55|845.75|856.55|845.75|1
1647256400000|2022-03-14 11:13:20|856.43|845.63|856.5|845.7|856.5|845.7|856.4|845.6|4
1647256410000|2022-03-14 11:13:30|856.4|845.6|856.5|845.7|856.5|845.7|856.4|845.6|2
1647256430000|2022-03-14 11:13:50|856.4|845.6|856.4|845.6|856.4|845.6|856.4|845.6|1
1647256440000|2022-03-14 11:14:00|856.28|845.48|856.4|845.6|856.4|845.6|856.28|845.48|2
1647256450000|2022-03-14 11:14:10|856.63|845.83|856.63|845.83|856.63|845.83|856.63|845.83|1
1647256460000|2022-03-14 11:14:20|856.54|845.74|856.63|845.83|856.63|845.83|856.54|845.74|2
1647256500000|2022-03-14 11:15:00|856.64|845.84|856.63|845.83|856.64|845.84|856.4|845.6|3
1647256520000|2022-03-14 11:15:20|856.66|845.86|856.69|845.89|856.69|845.89|856.66|845.86|2
1647256530000|2022-03-14 11:15:30|856.72|845.92|856.72|845.92|856.72|845.92|856.72|845.92|1
1647256560000|2022-03-14 11:16:00|856.63|845.83|856.4|845.6|856.63|845.83|856.4|845.6|2
1647256580000|2022-03-14 11:16:20|856.33|845.53|856.4|845.6|856.4|845.6|856.33|845.53|2
1647256620000|2022-03-14 11:17:00|856.31|845.51|856.4|845.6|856.4|845.6|856.31|845.51|2
1647256630000|2022-03-14 11:17:10|856.35|845.55|856.4|845.6|856.4|845.6|856.35|845.55|2
1647256650000|2022-03-14 11:17:30|856.45|845.65|856.45|845.65|856.45|845.65|856.45|845.65|1
1647256680000|2022-03-14 11:18:00|856.9|846.1|856.9|846.1|856.9|846.1|856.9|846.1|1
1647256690000|2022-03-14 11:18:10|857|846.2|856.9|846.1|857|846.2|856.9|846.1|2
1647256710000|2022-03-14 11:18:30|856.75|845.95|856.9|846.1|856.9|846.1|856.75|845.95|2
1647256740000|2022-03-14 11:19:00|856.81|846.01|856.9|846.1|856.9|846.1|856.81|846.01|2
1647256750000|2022-03-14 11:19:10|856.62|845.82|855.9|845.1|856.62|845.82|855.9|845.1|3
1647256760000|2022-03-14 11:19:20|855.78|844.98|855.9|845.1|855.9|845.1|855.78|844.98|2
1647256770000|2022-03-14 11:19:30|855.67|844.87|855.9|845.1|855.9|845.1|855.67|844.87|2
1647256790000|2022-03-14 11:19:50|855.96|845.16|856.11|845.31|856.11|845.31|855.96|845.16|2
1647256800000|2022-03-14 11:20:00|856.49|845.69|856.32|845.52|856.49|845.69|856.32|845.52|4
1647256810000|2022-03-14 11:20:10|856.13|845.33|855.9|845.1|856.13|845.33|855.71|844.91|5
1647256820000|2022-03-14 11:20:20|855.73|844.93|855.9|845.1|855.9|845.1|855.73|844.93|2
1647256850000|2022-03-14 11:20:50|855.96|845.16|855.96|845.16|855.96|845.16|855.96|845.16|1
1647256880000|2022-03-14 11:21:20|855.93|845.13|855.93|845.13|855.93|845.13|855.93|845.13|1
1647256890000|2022-03-14 11:21:30|855.96|845.16|855.95|845.15|855.96|845.16|855.95|845.15|2
1647256900000|2022-03-14 11:21:40|855.9|845.1|855.9|845.1|855.9|845.1|855.9|845.1|1
1647256920000|2022-03-14 11:22:00|855.67|844.87|855.9|845.1|855.9|845.1|855.67|844.87|2
1647256940000|2022-03-14 11:22:20|855.74|844.94|855.74|844.94|855.74|844.94|855.74|844.94|1
1647256950000|2022-03-14 11:22:30|855.9|845.1|855.9|845.1|855.9|845.1|855.9|845.1|1
1647256980000|2022-03-14 11:23:00|856.02|845.22|855.97|845.17|856.25|845.45|855.9|845.1|4
1647256990000|2022-03-14 11:23:10|855.93|845.13|855.97|845.17|855.97|845.17|855.93|845.13|2
1647257000000|2022-03-14 11:23:20|855.15|844.35|855.15|844.35|855.15|844.35|855.15|844.35|1
1647257010000|2022-03-14 11:23:30|855.05|844.25|854.9|844.1|855.05|844.25|854.85|844.05|4
1647257020000|2022-03-14 11:23:40|854.76|843.96|854.76|843.96|854.76|843.96|854.76|843.96|1
1647257030000|2022-03-14 11:23:50|854.9|844.1|854.9|844.1|854.9|844.1|854.85|844.05|3
1647257040000|2022-03-14 11:24:00|854.76|843.96|854.9|844.1|854.9|844.1|854.76|843.96|2
1647257050000|2022-03-14 11:24:10|854.77|843.97|854.9|844.1|854.9|844.1|854.77|843.97|2
1647257070000|2022-03-14 11:24:30|854.25|843.45|852.9|842.1|854.25|843.45|852.9|842.1|6
1647257090000|2022-03-14 11:24:50|852.72|841.92|852.8|842|852.8|842|852.72|841.92|2
1647257100000|2022-03-14 11:25:00|852.71|841.91|852.9|842.1|852.9|842.1|852.49|841.69|5
1647257110000|2022-03-14 11:25:10|852.74|841.94|852.2|841.4|852.9|842.1|852.2|841.4|4
1647257120000|2022-03-14 11:25:20|852.7|841.9|852.75|841.95|852.75|841.95|852.66|841.86|4
1647257130000|2022-03-14 11:25:30|852.9|842.1|852.9|842.1|852.9|842.1|852.9|842.1|1
1647257150000|2022-03-14 11:25:50|852.73|841.93|852.85|842.05|852.9|842.1|852.73|841.93|3
1647257170000|2022-03-14 11:26:10|852.9|842.1|852.9|842.1|852.9|842.1|852.9|842.1|1
1647257320000|2022-03-14 11:28:40|853|842.2|853|842.2|853|842.2|853|842.2|1
1647257330000|2022-03-14 11:28:50|852.7|841.9|851.8|841|852.7|841.9|851.8|841|5
1647257340000|2022-03-14 11:29:00|851.68|840.88|851.35|840.55|851.72|840.92|851.3|840.5|5
1647257350000|2022-03-14 11:29:10|851.2|840.4|851.05|840.25|851.2|840.4|851.05|840.25|2
1647257360000|2022-03-14 11:29:20|851.35|840.55|851.35|840.55|851.35|840.55|851.35|840.55|1
1647257370000|2022-03-14 11:29:30|851.05|840.25|849.75|838.95|851.05|840.25|849.75|838.95|5
1647257380000|2022-03-14 11:29:40|849.4|838.6|849.4|838.6|849.4|838.6|848.92|838.12|3
1647257390000|2022-03-14 11:29:50|849.8|839|849.85|839.05|849.85|839.05|849.8|839|2
1647257400000|2022-03-14 11:30:00|849.35|838.55|849.35|838.55|849.35|838.55|849.35|838.55|1
1647257410000|2022-03-14 11:30:10|849.64|838.84|849.65|838.85|849.65|838.85|849.64|838.84|2
1647257420000|2022-03-14 11:30:20|849.35|838.55|849.9|839.1|849.9|839.1|849.35|838.55|4
1647257430000|2022-03-14 11:30:30|850.07|839.27|850.8|840|850.8|840|850.07|839.27|4
1647257440000|2022-03-14 11:30:40|850.9|840.1|850.9|840.1|850.9|840.1|850.9|840.1|1
1647257450000|2022-03-14 11:30:50|850.85|840.05|850.85|840.05|850.85|840.05|850.85|840.05|1
1647257460000|2022-03-14 11:31:00|850.9|840.1|850.9|840.1|850.9|840.1|850.9|840.1|1
1647257470000|2022-03-14 11:31:10|851.06|840.26|850.9|840.1|851.06|840.26|850.9|840.1|2
1647257510000|2022-03-14 11:31:50|850.8|840|850.8|840|850.8|840|850.8|840|1
1647257520000|2022-03-14 11:32:00|850.85|840.05|850.85|840.05|850.85|840.05|850.85|840.05|1
1647257550000|2022-03-14 11:32:30|850.71|839.91|850.71|839.91|850.71|839.91|850.71|839.91|1
1647257560000|2022-03-14 11:32:40|850.75|839.95|850.21|839.41|850.75|839.95|850.21|839.41|3
1647257630000|2022-03-14 11:33:50|849.9|839.1|849.9|839.1|849.9|839.1|849.9|839.1|1
1647257640000|2022-03-14 11:34:00|849.94|839.14|849.94|839.14|849.94|839.14|849.94|839.14|1
1647257690000|2022-03-14 11:34:50|849.9|839.1|849.9|839.1|849.9|839.1|849.9|839.1|1
1647257700000|2022-03-14 11:35:00|849.94|839.14|849.94|839.14|849.94|839.14|849.94|839.14|1
1647257760000|2022-03-14 11:36:00|850.06|839.26|850.44|839.64|850.44|839.64|850.06|839.26|3
1647257780000|2022-03-14 11:36:20|850.3|839.5|850.75|839.95|850.75|839.95|850.3|839.5|2
1647257810000|2022-03-14 11:36:50|850.55|839.75|850.24|839.44|850.55|839.75|850.05|839.25|3
1647257820000|2022-03-14 11:37:00|850.23|839.43|850|839.2|850.24|839.44|850|839.2|5
1647257880000|2022-03-14 11:38:00|849.9|839.1|849.9|839.1|849.9|839.1|849.9|839.1|1
1647257890000|2022-03-14 11:38:10|849.4|838.6|849.4|838.6|849.4|838.6|849.4|838.6|1
1647257900000|2022-03-14 11:38:20|849.35|838.55|849.56|838.76|849.8|839|849.35|838.55|3
1647257920000|2022-03-14 11:38:40|849.66|838.86|849.56|838.76|849.66|838.86|849.56|838.76|2
1647257930000|2022-03-14 11:38:50|849.62|838.82|849.56|838.76|849.62|838.82|849.56|838.76|2
1647257940000|2022-03-14 11:39:00|849.61|838.81|849.06|838.26|849.61|838.81|849.06|838.26|2
1647257950000|2022-03-14 11:39:10|849.36|838.56|849.06|838.26|849.36|838.56|849.06|838.26|8
1647257960000|2022-03-14 11:39:20|849.36|838.56|849.06|838.26|849.36|838.56|849.06|838.26|2
1647257980000|2022-03-14 11:39:40|849.11|838.31|849.56|838.76|849.56|838.76|849.06|838.26|5
1647257990000|2022-03-14 11:39:50|849.85|839.05|849.65|838.85|849.85|839.05|849.46|838.66|10
1647258000000|2022-03-14 11:40:00|849.64|838.84|849.25|838.45|849.65|838.85|849.25|838.45|10
1647258010000|2022-03-14 11:40:10|849.1|838.3|849.1|838.3|849.1|838.3|849.1|838.3|1
1647258060000|2022-03-14 11:41:00|849|838.2|849|838.2|849|838.2|849|838.2|1
1647258070000|2022-03-14 11:41:10|849.4|838.6|849.9|839.1|849.9|839.1|849.25|838.45|6
1647258130000|2022-03-14 11:42:10|849.8|839|849.4|838.6|849.8|839|849.25|838.45|5
1647258140000|2022-03-14 11:42:20|849.25|838.45|848.5|837.7|849.25|838.45|848.5|837.7|3
1647258150000|2022-03-14 11:42:30|848.38|837.58|848.4|837.6|848.4|837.6|848.2|837.4|3
1647258240000|2022-03-14 11:44:00|848.2|837.4|848.2|837.4|848.2|837.4|848.2|837.4|1
1647258280000|2022-03-14 11:44:40|848.1|837.3|848.1|837.3|848.1|837.3|848.1|837.3|1
1647258300000|2022-03-14 11:45:00|847.9|837.1|847.74|836.94|847.9|837.1|847.32|836.52|5
1647258310000|2022-03-14 11:45:10|847.75|836.95|847.9|837.1|847.9|837.1|847.74|836.94|4
1647258360000|2022-03-14 11:46:00|848.17|837.37|848.7|837.9|848.7|837.9|847.9|837.1|3
1647258380000|2022-03-14 11:46:20|848.49|837.69|847.98|837.18|848.49|837.69|847.98|837.18|4
1647258400000|2022-03-14 11:46:40|847.95|837.15|847.95|837.15|847.95|837.15|847.95|837.15|1
1647258410000|2022-03-14 11:46:50|848.08|837.28|847.95|837.15|848.08|837.28|847.95|837.15|2
1647258420000|2022-03-14 11:47:00|847.98|837.18|848.48|837.68|848.48|837.68|847.98|837.18|2
1647258470000|2022-03-14 11:47:50|848.65|837.85|848.9|838.1|848.9|838.1|848.65|837.85|3
1647258490000|2022-03-14 11:48:10|848.73|837.93|848.4|837.6|848.73|837.93|848.16|837.36|4
1647258530000|2022-03-14 11:48:50|848.3|837.5|847.7|836.9|848.3|837.5|847.7|836.9|2
1647258540000|2022-03-14 11:49:00|847.2|836.4|847.9|837.1|847.9|837.1|847.2|836.4|5
1647258590000|2022-03-14 11:49:50|847.95|837.15|847.95|837.15|847.95|837.15|847.95|837.15|1
1647258600000|2022-03-14 11:50:00|848.06|837.26|848.06|837.26|848.06|837.26|848.06|837.26|1
1647258610000|2022-03-14 11:50:10|847.95|837.15|847.95|837.15|847.95|837.15|847.95|837.15|1
1647258630000|2022-03-14 11:50:30|848.1|837.3|848.2|837.4|848.87|838.07|848.1|837.3|7
1647258640000|2022-03-14 11:50:40|848.15|837.35|848.15|837.35|848.15|837.35|848.15|837.35|1
1647258660000|2022-03-14 11:51:00|848|837.2|848|837.2|848|837.2|848|837.2|1
1647258670000|2022-03-14 11:51:10|848.4|837.6|848.4|837.6|848.4|837.6|848.4|837.6|1
1647258680000|2022-03-14 11:51:20|848.9|838.1|848.9|838.1|848.9|838.1|848.9|838.1|1
1647258700000|2022-03-14 11:51:40|848.1|837.3|848.1|837.3|848.1|837.3|848.1|837.3|1
1647258710000|2022-03-14 11:51:50|848|837.2|848|837.2|848|837.2|848|837.2|1
1647258720000|2022-03-14 11:52:00|848.1|837.3|848.9|838.1|848.9|838.1|848.1|837.3|3
1647258730000|2022-03-14 11:52:10|848.4|837.6|848.4|837.6|848.4|837.6|848.4|837.6|1
1647258770000|2022-03-14 11:52:50|848.15|837.35|848.15|837.35|848.15|837.35|848.15|837.35|1
1647258810000|2022-03-14 11:53:30|848.05|837.25|847.9|837.1|848.15|837.35|847.9|837.1|3
1647258910000|2022-03-14 11:55:10|848.06|837.26|847.9|837.1|848.06|837.26|847.9|837.1|2
1647258950000|2022-03-14 11:55:50|848.3|837.5|848.16|837.36|848.3|837.5|848.16|837.36|2
1647258960000|2022-03-14 11:56:00|848.9|838.1|848.9|838.1|848.9|838.1|848.9|838.1|1
1647258970000|2022-03-14 11:56:10|848.61|837.81|848.15|837.35|848.61|837.81|848.15|837.35|5
1647258980000|2022-03-14 11:56:20|847.9|837.1|848.63|837.83|848.63|837.83|847.9|837.1|3
1647259000000|2022-03-14 11:56:40|848.51|837.71|848.6|837.8|848.6|837.8|848.2|837.4|3
1647259010000|2022-03-14 11:56:50|848.45|837.65|848.49|837.69|848.75|837.95|848.45|837.65|3
1647259020000|2022-03-14 11:57:00|848.9|838.1|848.9|838.1|848.9|838.1|848.9|838.1|1
1647259030000|2022-03-14 11:57:10|848.64|837.84|848.85|838.05|848.85|838.05|848.3|837.5|4
1647259080000|2022-03-14 11:58:00|848.35|837.55|848.2|837.4|848.35|837.55|848.2|837.4|2
1647259090000|2022-03-14 11:58:10|848.35|837.55|848.85|838.05|848.85|838.05|848.35|837.55|2
1647259110000|2022-03-14 11:58:30|848.9|838.1|848.9|838.1|848.9|838.1|848.9|838.1|1
1647259160000|2022-03-14 11:59:20|848.76|837.96|848.76|837.96|848.76|837.96|848.68|837.88|3
1647259170000|2022-03-14 11:59:30|848.9|838.1|848.15|837.35|848.9|838.1|848.15|837.35|4
1647259200000|2022-03-14 12:00:00|847.9|837.1|847.74|836.94|847.9|837.1|847.74|836.94|2
1647259210000|2022-03-14 12:00:10|847.2|836.4|847.05|836.25|847.2|836.4|847.05|836.25|2
1647259220000|2022-03-14 12:00:20|847.19|836.39|847.3|836.5|847.74|836.94|847.19|836.39|7
1647259230000|2022-03-14 12:00:30|847.75|836.95|847.74|836.94|847.75|836.95|847.74|836.94|2
1647259240000|2022-03-14 12:00:40|847.9|837.1|847.9|837.1|847.9|837.1|847.9|837.1|1
1647259250000|2022-03-14 12:00:50|848.11|837.31|848.11|837.31|848.55|837.75|847.9|837.1|10
1647259260000|2022-03-14 12:01:00|848.12|837.32|848.62|837.82|848.62|837.82|848.12|837.32|3
1647259270000|2022-03-14 12:01:10|848.54|837.74|848.75|837.95|848.75|837.95|848.54|837.74|2
1647259280000|2022-03-14 12:01:20|848.9|838.1|848.9|838.1|848.9|838.1|848.9|838.1|1
1647259310000|2022-03-14 12:01:50|849.05|838.25|848.9|838.1|849.05|838.25|848.9|838.1|2
1647259330000|2022-03-14 12:02:10|849.13|838.33|849.57|838.77|849.57|838.77|849.13|838.33|3
1647259350000|2022-03-14 12:02:30|849.3|838.5|849.37|838.57|849.57|838.77|849.3|838.5|3
1647259360000|2022-03-14 12:02:40|849.15|838.35|848.95|838.15|849.15|838.35|848.95|838.15|2
1647259370000|2022-03-14 12:02:50|848.9|838.1|848.91|838.11|848.91|838.11|848.9|838.1|2
1647259380000|2022-03-14 12:03:00|848.15|837.35|848.15|837.35|848.15|837.35|848.15|837.35|1
1647259420000|2022-03-14 12:03:40|848.4|837.6|848.9|838.1|848.9|838.1|848.25|837.45|5
1647259440000|2022-03-14 12:04:00|849|838.2|849|838.2|849|838.2|849|838.2|1
1647259450000|2022-03-14 12:04:10|849.04|838.24|848.95|838.15|849.04|838.24|848.95|838.15|2
1647259490000|2022-03-14 12:04:50|849.04|838.24|849.04|838.24|849.04|838.24|848.93|838.13|3
1647259500000|2022-03-14 12:05:00|848.15|837.35|848.9|838.1|848.9|838.1|848.15|837.35|4
1647259510000|2022-03-14 12:05:10|848.8|838|848.9|838.1|848.9|838.1|848.8|838|2
1647259540000|2022-03-14 12:05:40|849.04|838.24|849.04|838.24|849.04|838.24|849.04|838.24|1
1647259560000|2022-03-14 12:06:00|848.95|838.15|848.95|838.15|848.95|838.15|848.95|838.15|1
1647259570000|2022-03-14 12:06:10|849.04|838.24|849.04|838.24|849.04|838.24|849.04|838.24|1
1647259600000|2022-03-14 12:06:40|849.3|838.5|849.37|838.57|849.4|838.6|849.18|838.38|6
1647259610000|2022-03-14 12:06:50|849.21|838.41|849.04|838.24|849.21|838.41|849.04|838.24|2
1647259670000|2022-03-14 12:07:50|849.05|838.25|849.04|838.24|849.05|838.25|849.04|838.24|6
1647259680000|2022-03-14 12:08:00|849.05|838.25|849.05|838.25|849.05|838.25|849.05|838.25|1
1647259710000|2022-03-14 12:08:30|849.38|838.58|849.85|839.05|849.85|839.05|849.38|838.58|3
1647259720000|2022-03-14 12:08:40|849.9|839.1|849.9|839.1|849.9|839.1|849.9|839.1|1
1647259740000|2022-03-14 12:09:00|850.04|839.24|850.04|839.24|850.04|839.24|850.04|839.24|1
1647259760000|2022-03-14 12:09:20|849.96|839.16|849.5|838.7|849.96|839.16|849.5|838.7|3
1647259770000|2022-03-14 12:09:30|849.9|839.1|849.9|839.1|849.9|839.1|849.73|838.93|3
1647259780000|2022-03-14 12:09:40|849.85|839.05|849.9|839.1|849.9|839.1|849.85|839.05|2
1647259790000|2022-03-14 12:09:50|849.82|839.02|849.9|839.1|849.9|839.1|849.82|839.02|2
1647259810000|2022-03-14 12:10:10|849.79|838.99|849.4|838.6|849.9|839.1|849.4|838.6|4
1647259820000|2022-03-14 12:10:20|849.35|838.55|848.95|838.15|849.35|838.55|848.95|838.15|3
1647259830000|2022-03-14 12:10:30|848.9|838.1|848.9|838.1|848.9|838.1|848.9|838.1|1
1647259840000|2022-03-14 12:10:40|848.86|838.06|848.73|837.93|848.86|838.06|848.73|837.93|7
1647259850000|2022-03-14 12:10:50|848.72|837.92|848.72|837.92|848.73|837.93|848.72|837.92|7
1647259860000|2022-03-14 12:11:00|848.66|837.86|848.4|837.6|848.77|837.97|848.4|837.6|5
1647259880000|2022-03-14 12:11:20|847.74|836.94|847.74|836.94|847.74|836.94|847.74|836.94|1
1647259900000|2022-03-14 12:11:40|847.46|836.66|846.46|835.66|847.46|836.66|846.4|835.6|6
1647259910000|2022-03-14 12:11:50|846.73|835.93|846.1|835.3|846.73|835.93|846.1|835.3|3
1647259940000|2022-03-14 12:12:20|846|835.2|845.9|835.1|846|835.2|845.9|835.1|2
1647260020000|2022-03-14 12:13:40|845.73|834.93|845.52|834.72|845.9|835.1|845.51|834.71|6
1647260030000|2022-03-14 12:13:50|845.75|834.95|845.02|834.22|845.75|834.95|845.02|834.22|3
1647260040000|2022-03-14 12:14:00|844.99|834.19|844.99|834.19|844.99|834.19|844.99|834.19|1
1647260050000|2022-03-14 12:14:10|845.3|834.5|845.3|834.5|845.3|834.5|845.3|834.5|1
1647260060000|2022-03-14 12:14:20|845.44|834.64|845.55|834.75|845.59|834.79|845.05|834.25|5
1647260080000|2022-03-14 12:14:40|845.05|834.25|845.05|834.25|845.05|834.25|845.05|834.25|1
1647260090000|2022-03-14 12:14:50|844.9|834.1|844.55|833.75|844.9|834.1|844.54|833.74|11
1647260100000|2022-03-14 12:15:00|843.9|833.1|843.9|833.1|843.9|833.1|843.9|833.1|1
1647260110000|2022-03-14 12:15:10|844.05|833.25|844.7|833.9|844.7|833.9|844.05|833.25|2
1647260130000|2022-03-14 12:15:30|844.9|834.1|844.9|834.1|844.9|834.1|844.9|834.1|1
1647260140000|2022-03-14 12:15:40|845.9|835.1|845.9|835.1|845.9|835.1|845.9|835.1|1
1647260150000|2022-03-14 12:15:50|846.4|835.6|846.53|835.73|846.9|836.1|845.9|835.1|4
1647260160000|2022-03-14 12:16:00|846.4|835.6|846.32|835.52|846.44|835.64|846.31|835.51|5
1647260180000|2022-03-14 12:16:20|845.9|835.1|845.9|835.1|845.9|835.1|845.9|835.1|1
1647260230000|2022-03-14 12:17:10|845.83|835.03|845.83|835.03|845.83|835.03|845.83|835.03|1
1647260240000|2022-03-14 12:17:20|845.2|834.4|845.2|834.4|845.2|834.4|845.2|834.4|1
1647260250000|2022-03-14 12:17:30|844.9|834.1|844.9|834.1|844.9|834.1|844.9|834.1|1
1647260280000|2022-03-14 12:18:00|844.6|833.8|844.1|833.3|844.6|833.8|844.1|833.3|2
1647260290000|2022-03-14 12:18:10|843.95|833.15|843.95|833.15|843.95|833.15|843.95|833.15|1
1647260300000|2022-03-14 12:18:20|843.9|833.1|843.83|833.03|843.9|833.1|843.83|833.03|2
1647260310000|2022-03-14 12:18:30|843.25|832.45|843.25|832.45|843.25|832.45|843.25|832.45|1
1647260320000|2022-03-14 12:18:40|843|832.2|843.33|832.53|843.45|832.65|843|832.2|5
1647260330000|2022-03-14 12:18:50|843.27|832.47|843.37|832.57|843.37|832.57|843.27|832.47|2
1647260340000|2022-03-14 12:19:00|843.43|832.63|843.33|832.53|843.43|832.63|843.22|832.42|3
1647260350000|2022-03-14 12:19:10|843.15|832.35|843.15|832.35|843.15|832.35|843.15|832.35|1
1647260370000|2022-03-14 12:19:30|843.2|832.4|843.2|832.4|843.2|832.4|843.2|832.4|1
1647260390000|2022-03-14 12:19:50|843.15|832.35|843.15|832.35|843.15|832.35|843.15|832.35|1
1647260410000|2022-03-14 12:20:10|843.2|832.4|843.81|833.01|843.81|833.01|843.2|832.4|4
1647260420000|2022-03-14 12:20:20|843.9|833.1|843.9|833.1|843.9|833.1|843.9|833.1|1
1647260480000|2022-03-14 12:21:20|844.03|833.23|844.8|834|844.8|834|844.03|833.23|3
1647260520000|2022-03-14 12:22:00|844.85|834.05|844.85|834.05|844.85|834.05|844.85|834.05|1
1647260530000|2022-03-14 12:22:10|844.78|833.98|844.5|833.7|844.78|833.98|844.38|833.58|4
1647260540000|2022-03-14 12:22:20|844.38|833.58|844.9|834.1|844.9|834.1|844.38|833.58|3
1647260550000|2022-03-14 12:22:30|844.93|834.13|844.93|834.13|844.93|834.13|844.93|834.13|1
1647260560000|2022-03-14 12:22:40|844.92|834.12|844.55|833.75|844.92|834.12|844.45|833.65|4
1647260570000|2022-03-14 12:22:50|844.9|834.1|844.9|834.1|844.9|834.1|844.9|834.1|1
1647260580000|2022-03-14 12:23:00|844.85|834.05|844.85|834.05|844.85|834.05|844.85|834.05|1
1647260590000|2022-03-14 12:23:10|844.69|833.89|844.23|833.43|844.69|833.89|844.23|833.43|3
1647260610000|2022-03-14 12:23:30|844.15|833.35|844.85|834.05|844.85|834.05|844.15|833.35|4
1647260640000|2022-03-14 12:24:00|844.9|834.1|844.9|834.1|844.9|834.1|844.9|834.1|1
1647260700000|2022-03-14 12:25:00|844.95|834.15|844.95|834.15|844.95|834.15|844.95|834.15|1
1647260720000|2022-03-14 12:25:20|844.73|833.93|844.9|834.1|844.9|834.1|844.73|833.93|2
1647260750000|2022-03-14 12:25:50|844.1|833.3|844.1|833.3|844.1|833.3|844.1|833.3|1
1647260760000|2022-03-14 12:26:00|844.25|833.45|844.2|833.4|844.25|833.45|844.2|833.4|2
1647260770000|2022-03-14 12:26:10|843.9|833.1|843.9|833.1|843.9|833.1|843.9|833.1|1
1647260830000|2022-03-14 12:27:10|844.09|833.29|844.09|833.29|844.09|833.29|844.09|833.29|1
1647260840000|2022-03-14 12:27:20|844.69|833.89|844.8|834|844.8|834|844.69|833.89|2
1647260860000|2022-03-14 12:27:40|844.9|834.1|844.9|834.1|844.9|834.1|844.9|834.1|1
1647260900000|2022-03-14 12:28:20|844.64|833.84|844.1|833.3|844.64|833.84|844.1|833.3|2
1647260940000|2022-03-14 12:29:00|844.45|833.65|844.45|833.65|844.45|833.65|844.45|833.65|1
1647260950000|2022-03-14 12:29:10|844.15|833.35|844.15|833.35|844.15|833.35|844.15|833.35|1
1647260980000|2022-03-14 12:29:40|844.55|833.75|844.55|833.75|844.55|833.75|844.55|833.75|1
1647260990000|2022-03-14 12:29:50|844.85|834.05|844.85|834.05|844.85|834.05|844.85|834.05|1
1647261010000|2022-03-14 12:30:10|844.35|833.55|844.32|833.52|844.35|833.55|844.32|833.52|2
1647261020000|2022-03-14 12:30:20|843.41|832.61|843.83|833.03|843.83|833.03|843.41|832.61|6
1647261030000|2022-03-14 12:30:30|843.82|833.02|843.82|833.02|843.82|833.02|843.82|833.02|1
1647261040000|2022-03-14 12:30:40|843.9|833.1|843.84|833.04|843.9|833.1|843.84|833.04|2
1647261050000|2022-03-14 12:30:50|843.41|832.61|843.9|833.1|843.9|833.1|843.41|832.61|3
1647261060000|2022-03-14 12:31:00|843.37|832.57|843.45|832.65|843.45|832.65|843.37|832.57|2
1647261070000|2022-03-14 12:31:10|843.25|832.45|843.45|832.65|843.45|832.65|843.25|832.45|2
1647261090000|2022-03-14 12:31:30|843.33|832.53|843.5|832.7|843.5|832.7|843.33|832.53|5
1647261100000|2022-03-14 12:31:40|843|832.2|843|832.2|843|832.2|843|832.2|1
1647261110000|2022-03-14 12:31:50|842.9|832.1|842.65|831.85|842.9|832.1|842.65|831.85|4
1647261120000|2022-03-14 12:32:00|842.15|831.35|842.15|831.35|842.15|831.35|842.1|831.3|3
1647261130000|2022-03-14 12:32:10|841.99|831.19|840.9|830.1|842.15|831.35|840.9|830.1|9
1647261140000|2022-03-14 12:32:20|841.9|831.1|841.9|831.1|841.9|831.1|841.9|831.1|1
1647261150000|2022-03-14 12:32:30|842.19|831.39|842.35|831.55|842.35|831.55|841.9|831.1|4
1647261170000|2022-03-14 12:32:50|841.9|831.1|841.9|831.1|841.9|831.1|841.9|831.1|1
1647261210000|2022-03-14 12:33:30|842.23|831.43|842.25|831.45|842.25|831.45|842.23|831.43|2
1647261220000|2022-03-14 12:33:40|842.75|831.95|842.75|831.95|842.75|831.95|842.75|831.95|1
1647261230000|2022-03-14 12:33:50|842.9|832.1|842.9|832.1|842.9|832.1|842.9|832.1|1
1647261240000|2022-03-14 12:34:00|843.3|832.5|843.3|832.5|843.3|832.5|843.3|832.5|1
1647261250000|2022-03-14 12:34:10|843.8|833|843.9|833.1|843.9|833.1|843.8|833|2
1647261350000|2022-03-14 12:35:50|844.76|833.96|844.61|833.81|844.85|834.05|844.61|833.81|3
1647261360000|2022-03-14 12:36:00|844.9|834.1|844.9|834.1|844.9|834.1|844.9|834.1|1
1647261410000|2022-03-14 12:36:50|844.82|834.02|844.95|834.15|844.95|834.15|844.82|834.02|2
1647261420000|2022-03-14 12:37:00|845|834.2|845|834.2|845|834.2|845|834.2|1
1647261430000|2022-03-14 12:37:10|844.9|834.1|843.15|832.35|844.9|834.1|843.15|832.35|5
1647261440000|2022-03-14 12:37:20|843.04|832.24|842.9|832.1|843.04|832.24|842.61|831.81|7
1647261450000|2022-03-14 12:37:30|843.25|832.45|843.75|832.95|843.75|832.95|843.25|832.45|2
1647261460000|2022-03-14 12:37:40|843.9|833.1|843.9|833.1|843.9|833.1|843.9|833.1|1
1647261470000|2022-03-14 12:37:50|843.78|832.98|843.78|832.98|843.78|832.98|843.78|832.98|1
1647261480000|2022-03-14 12:38:00|843.71|832.91|843.68|832.88|843.71|832.91|843.68|832.88|2
1647261490000|2022-03-14 12:38:10|843.8|833|843.23|832.43|843.8|833|843.23|832.43|4
1647261500000|2022-03-14 12:38:20|843.27|832.47|843.68|832.88|843.68|832.88|843.18|832.38|3
1647261510000|2022-03-14 12:38:30|843.55|832.75|843.23|832.43|843.68|832.88|843.18|832.38|5
1647261520000|2022-03-14 12:38:40|843.35|832.55|843.28|832.48|843.35|832.55|843.28|832.48|3
1647261540000|2022-03-14 12:39:00|843.18|832.38|843.18|832.38|843.18|832.38|843.18|832.38|1
1647261590000|2022-03-14 12:39:50|842.9|832.1|842.9|832.1|842.9|832.1|842.9|832.1|1
1647261600000|2022-03-14 12:40:00|843.1|832.3|843.1|832.3|843.1|832.3|843.1|832.3|1
1647261610000|2022-03-14 12:40:10|843.15|832.35|843.18|832.38|843.36|832.56|843.15|832.35|4
1647261630000|2022-03-14 12:40:30|843.38|832.58|843.38|832.58|843.38|832.58|843.38|832.58|1
1647261650000|2022-03-14 12:40:50|843.4|832.6|843.88|833.08|843.88|833.08|843.4|832.6|3
1647261660000|2022-03-14 12:41:00|844.04|833.24|844.04|833.24|844.14|833.34|844.04|833.24|3
1647261680000|2022-03-14 12:41:20|844.53|833.73|844.56|833.76|844.56|833.76|844.53|833.73|2
1647261700000|2022-03-14 12:41:40|844.34|833.54|844.34|833.54|844.34|833.54|844.34|833.54|1
1647261720000|2022-03-14 12:42:00|844.49|833.69|844.38|833.58|844.49|833.69|844.15|833.35|3
1647261730000|2022-03-14 12:42:10|844.23|833.43|844.23|833.43|844.23|833.43|844.23|833.43|1
1647261780000|2022-03-14 12:43:00|844.05|833.25|844.47|833.67|844.47|833.67|844.05|833.25|3
1647261790000|2022-03-14 12:43:10|844.34|833.54|844.34|833.54|844.34|833.54|844.34|833.54|1
1647261810000|2022-03-14 12:43:30|843.9|833.1|843.4|832.6|843.9|833.1|843.4|832.6|2
1647261820000|2022-03-14 12:43:40|842.9|832.1|842.9|832.1|842.9|832.1|842.5|831.7|5
1647261830000|2022-03-14 12:43:50|842.99|832.19|842.9|832.1|842.99|832.19|842.9|832.1|2
1647261840000|2022-03-14 12:44:00|843.01|832.21|843.42|832.62|843.42|832.62|843.01|832.21|2
1647261850000|2022-03-14 12:44:10|843.17|832.37|843.07|832.27|843.17|832.37|843.07|832.27|2
1647261860000|2022-03-14 12:44:20|842.9|832.1|842.9|832.1|842.9|832.1|842.9|832.1|1
1647261870000|2022-03-14 12:44:30|843.07|832.27|842.99|832.19|843.07|832.27|842.99|832.19|2
1647261880000|2022-03-14 12:44:40|843.59|832.79|843.65|832.85|843.65|832.85|843.57|832.77|3
1647261900000|2022-03-14 12:45:00|843.85|833.05|844.31|833.51|844.67|833.87|843.85|833.05|7
1647261910000|2022-03-14 12:45:10|844.03|833.23|844.58|833.78|844.65|833.85|844|833.2|6
1647261920000|2022-03-14 12:45:20|844.3|833.5|844.55|833.75|844.9|834.1|844.3|833.5|8
1647261930000|2022-03-14 12:45:30|844.9|834.1|844.69|833.89|844.9|834.1|844.69|833.89|3
1647261940000|2022-03-14 12:45:40|844.9|834.1|844.45|833.65|844.9|834.1|844.45|833.65|6
1647261950000|2022-03-14 12:45:50|844.46|833.66|844.5|833.7|844.85|834.05|844.45|833.65|5
1647261970000|2022-03-14 12:46:10|844.3|833.5|844.3|833.5|844.3|833.5|844.3|833.5|1
1647261990000|2022-03-14 12:46:30|844.35|833.55|844.16|833.36|844.35|833.55|844.16|833.36|3
1647262010000|2022-03-14 12:46:50|844.84|834.04|844.84|834.04|844.84|834.04|844.84|834.04|1
1647262030000|2022-03-14 12:47:10|844.68|833.88|844.68|833.88|844.68|833.88|844.68|833.88|1
1647262040000|2022-03-14 12:47:20|844.75|833.95|844.75|833.95|844.75|833.95|844.75|833.95|1
1647262050000|2022-03-14 12:47:30|844.8|834|844.8|834|844.8|834|844.8|834|1
1647262070000|2022-03-14 12:47:50|844.9|834.1|845.01|834.21|845.3|834.5|844.9|834.1|5
1647262080000|2022-03-14 12:48:00|845.38|834.58|845.35|834.55|845.9|835.1|845.35|834.55|10
1647262090000|2022-03-14 12:48:10|845.42|834.62|845.33|834.53|845.42|834.62|845.33|834.53|2
1647262100000|2022-03-14 12:48:20|845.38|834.58|845.85|835.05|845.85|835.05|845.38|834.58|3
1647262110000|2022-03-14 12:48:30|845.9|835.1|845.9|835.1|845.9|835.1|845.9|835.1|1
1647262120000|2022-03-14 12:48:40|846.04|835.24|846.04|835.24|846.04|835.24|845.9|835.1|3
1647262140000|2022-03-14 12:49:00|846.1|835.3|846.17|835.37|846.63|835.83|846.1|835.3|3
1647262150000|2022-03-14 12:49:10|846.3|835.5|846.3|835.5|846.3|835.5|846.3|835.5|1
1647262160000|2022-03-14 12:49:20|846.41|835.61|847.53|836.73|847.7|836.9|846.41|835.61|13
1647262180000|2022-03-14 12:49:40|847.7|836.9|847.65|836.85|847.7|836.9|847.65|836.85|2
1647262190000|2022-03-14 12:49:50|847.78|836.98|848.25|837.45|848.25|837.45|847.78|836.98|5
1647262200000|2022-03-14 12:50:00|848.4|837.6|848.9|838.1|849.05|838.25|848.4|837.6|5
1647262210000|2022-03-14 12:50:10|849.05|838.25|849.75|838.95|849.9|839.1|848.9|838.1|12
1647262220000|2022-03-14 12:50:20|849.9|839.1|849.4|838.6|849.9|839.1|849.4|838.6|4
1647262230000|2022-03-14 12:50:30|849.52|838.72|849.9|839.1|850.05|839.25|849.52|838.72|5
1647262250000|2022-03-14 12:50:50|849.45|838.65|849|838.2|849.45|838.65|849|838.2|2
1647262260000|2022-03-14 12:51:00|848.9|838.1|848.9|838.1|848.9|838.1|848.9|838.1|1
1647262270000|2022-03-14 12:51:10|849.3|838.5|849.3|838.5|849.3|838.5|849.3|838.5|1
1647262280000|2022-03-14 12:51:20|849.8|839|849.9|839.1|849.9|839.1|849.66|838.86|3
1647262290000|2022-03-14 12:51:30|849.72|838.92|849.18|838.38|849.72|838.92|849.18|838.38|5
1647262300000|2022-03-14 12:51:40|848.9|838.1|848.86|838.06|848.9|838.1|848.82|838.02|8
1647262310000|2022-03-14 12:51:50|848.82|838.02|848.82|838.02|848.86|838.06|848.72|837.92|5
1647262320000|2022-03-14 12:52:00|848.9|838.1|848.9|838.1|848.9|838.1|848.9|838.1|1
1647262370000|2022-03-14 12:52:50|848.95|838.15|848.95|838.15|848.95|838.15|848.95|838.15|1
1647262400000|2022-03-14 12:53:20|848.9|838.1|848.86|838.06|848.9|838.1|848.86|838.06|2
1647262410000|2022-03-14 12:53:30|848.83|838.03|848.9|838.1|848.9|838.1|848.75|837.95|5
1647262420000|2022-03-14 12:53:40|848.96|838.16|849.45|838.65|849.45|838.65|848.96|838.16|7
1647262430000|2022-03-14 12:53:50|849.08|838.28|849.09|838.29|849.09|838.29|849.08|838.28|4
1647262440000|2022-03-14 12:54:00|849.08|838.28|848.9|838.1|849.08|838.28|848.9|838.1|4
1647262470000|2022-03-14 12:54:30|848.95|838.15|849.27|838.47|849.28|838.48|848.95|838.15|14
1647262480000|2022-03-14 12:54:40|849.26|838.46|849.5|838.7|849.7|838.9|849.26|838.46|9
1647262500000|2022-03-14 12:55:00|849.34|838.54|849.5|838.7|849.5|838.7|849.34|838.54|2
1647262520000|2022-03-14 12:55:20|849.7|838.9|849.9|839.1|849.9|839.1|849.7|838.9|2
1647262530000|2022-03-14 12:55:30|850|839.2|850|839.2|850|839.2|850|839.2|1
1647262540000|2022-03-14 12:55:40|850.48|839.68|850.35|839.55|850.48|839.68|850.35|839.55|2
1647262550000|2022-03-14 12:55:50|850.6|839.8|851.05|840.25|851.35|840.55|850.6|839.8|4
1647262560000|2022-03-14 12:56:00|851.06|840.26|851.2|840.4|851.2|840.4|851.06|840.26|2
1647262570000|2022-03-14 12:56:10|851.4|840.6|851.4|840.6|851.4|840.6|851.4|840.6|1
1647262600000|2022-03-14 12:56:40|851.91|841.11|852.59|841.79|852.59|841.79|851.91|841.11|3
1647262610000|2022-03-14 12:56:50|852.69|841.89|852.69|841.89|852.69|841.89|852.69|841.89|1
1647262630000|2022-03-14 12:57:10|852.75|841.95|852.75|841.95|852.75|841.95|852.75|841.95|1
1647262650000|2022-03-14 12:57:30|852.9|842.1|852.9|842.1|852.9|842.1|852.9|842.1|1
1647262670000|2022-03-14 12:57:50|852.85|842.05|852.85|842.05|852.85|842.05|852.85|842.05|1
1647262700000|2022-03-14 12:58:20|852.9|842.1|852.9|842.1|852.9|842.1|852.9|842.1|1
1647262720000|2022-03-14 12:58:40|853.17|842.37|852.98|842.18|853.17|842.37|852.9|842.1|4
1647262730000|2022-03-14 12:58:50|852.97|842.17|852.97|842.17|852.97|842.17|852.97|842.17|1
1647262740000|2022-03-14 12:59:00|852.98|842.18|853.03|842.23|853.03|842.23|852.98|842.18|2
1647262750000|2022-03-14 12:59:10|852.98|842.18|852.98|842.18|852.98|842.18|852.98|842.18|1
1647262770000|2022-03-14 12:59:30|852.97|842.17|853.38|842.58|853.4|842.6|852.97|842.17|7
1647262780000|2022-03-14 12:59:40|853.76|842.96|853.76|842.96|853.76|842.96|853.76|842.96|1
1647262790000|2022-03-14 12:59:50|853.87|843.07|854.61|843.81|854.61|843.81|853.87|843.07|3
1647262800000|2022-03-14 13:00:00|854.62|843.82|854.9|844.1|854.9|844.1|854.31|843.51|6
1647262890000|2022-03-14 13:01:30|854.95|844.15|854.95|844.15|854.95|844.15|854.95|844.15|1
1647262900000|2022-03-14 13:01:40|855.29|844.49|855.79|844.99|855.79|844.99|855.29|844.49|4
1647262920000|2022-03-14 13:02:00|855.85|845.05|856.66|845.86|856.66|845.86|855.85|845.05|6
1647262930000|2022-03-14 13:02:10|856.85|846.05|858.18|847.38|858.18|847.38|856.85|846.05|7
1647262940000|2022-03-14 13:02:20|857.9|847.1|857.95|847.15|857.95|847.15|857.9|847.1|2
1647262950000|2022-03-14 13:02:30|857.9|847.1|857.9|847.1|857.9|847.1|857.9|847.1|1
1647262970000|2022-03-14 13:02:50|857.95|847.15|857.95|847.15|857.95|847.15|857.95|847.15|1
1647262980000|2022-03-14 13:03:00|858.05|847.25|858.78|847.98|858.78|847.98|858.05|847.25|7
1647262990000|2022-03-14 13:03:10|858.76|847.96|858.78|847.98|858.78|847.98|858.76|847.96|2
1647263010000|2022-03-14 13:03:30|858.71|847.91|858.71|847.91|858.71|847.91|858.71|847.91|1
1647263020000|2022-03-14 13:03:40|858.78|847.98|858.66|847.86|858.78|847.98|858.66|847.86|2
1647263030000|2022-03-14 13:03:50|858.39|847.59|858.39|847.59|858.39|847.59|858.39|847.59|1
1647263040000|2022-03-14 13:04:00|858|847.2|857.9|847.1|858|847.2|857.9|847.1|2
1647263050000|2022-03-14 13:04:10|857.7|846.9|857.9|847.1|858.05|847.25|857.7|846.9|4
1647263060000|2022-03-14 13:04:20|857.45|846.65|857.9|847.1|857.9|847.1|857.45|846.65|3
1647263070000|2022-03-14 13:04:30|857.79|846.99|857.96|847.16|857.96|847.16|857.79|846.99|2
1647263080000|2022-03-14 13:04:40|858.1|847.3|857.9|847.1|858.1|847.3|857.6|846.8|5
1647263100000|2022-03-14 13:05:00|857.85|847.05|857.85|847.05|857.85|847.05|857.85|847.05|1
1647263110000|2022-03-14 13:05:10|857.35|846.55|856.9|846.1|857.35|846.55|856.9|846.1|2
1647263180000|2022-03-14 13:06:20|856.81|846.01|856.05|845.25|856.81|846.01|856.05|845.25|4
1647263190000|2022-03-14 13:06:30|855.96|845.16|855.9|845.1|855.96|845.16|855.78|844.98|3
1647263200000|2022-03-14 13:06:40|854.95|844.15|854.95|844.15|854.95|844.15|854.95|844.15|1
1647263210000|2022-03-14 13:06:50|854.9|844.1|854.9|844.1|854.9|844.1|854.77|843.97|3
1647263220000|2022-03-14 13:07:00|854.75|843.95|854.53|843.73|854.9|844.1|854.53|843.73|5
1647263230000|2022-03-14 13:07:10|854.9|844.1|854.9|844.1|854.9|844.1|854.53|843.73|6
1647263250000|2022-03-14 13:07:30|855.17|844.37|855.25|844.45|855.25|844.45|854.9|844.1|3
1647263260000|2022-03-14 13:07:40|854.96|844.16|854.9|844.1|854.96|844.16|854.9|844.1|2
1647263280000|2022-03-14 13:08:00|855.05|844.25|854.9|844.1|855.4|844.6|854.9|844.1|3
1647263290000|2022-03-14 13:08:10|854.99|844.19|854.9|844.1|855.05|844.25|854.9|844.1|3
1647263300000|2022-03-14 13:08:20|855.15|844.35|854.9|844.1|855.15|844.35|854.9|844.1|3
1647263310000|2022-03-14 13:08:30|855.4|844.6|855.4|844.6|855.4|844.6|855.4|844.6|1
1647263320000|2022-03-14 13:08:40|855.9|845.1|855.9|845.1|855.9|845.1|855.9|845.1|1
1647263330000|2022-03-14 13:08:50|856.28|845.48|856.79|845.99|856.9|846.1|856.28|845.48|8
1647263340000|2022-03-14 13:09:00|856.7|845.9|856.7|845.9|856.7|845.9|856.7|845.9|1
1647263350000|2022-03-14 13:09:10|856.79|845.99|856.74|845.94|856.79|845.99|856.74|845.94|2
1647263370000|2022-03-14 13:09:30|856.51|845.71|856.54|845.74|856.54|845.74|856.39|845.59|3
1647263400000|2022-03-14 13:10:00|856.9|846.1|856.9|846.1|856.9|846.1|856.9|846.1|1
1647263410000|2022-03-14 13:10:10|856.4|845.6|855.9|845.1|856.4|845.6|855.9|845.1|2
1647263440000|2022-03-14 13:10:40|856.05|845.25|856.65|845.85|856.65|845.85|855.9|845.1|5
1647263450000|2022-03-14 13:10:50|856.53|845.73|856.35|845.55|856.53|845.73|856.18|845.38|3
1647263460000|2022-03-14 13:11:00|855.95|845.15|855.95|845.15|855.95|845.15|855.95|845.15|1
1647263490000|2022-03-14 13:11:30|855.9|845.1|855.63|844.83|855.9|845.1|855.63|844.83|3
1647263500000|2022-03-14 13:11:40|855.13|844.33|854.83|844.03|855.13|844.33|854.83|844.03|3
1647263510000|2022-03-14 13:11:50|854.82|844.02|854.85|844.05|854.9|844.1|854.78|843.98|6
1647263530000|2022-03-14 13:12:10|854.9|844.1|854.78|843.98|854.9|844.1|854.78|843.98|3
1647263550000|2022-03-14 13:12:30|854.25|843.45|854.25|843.45|854.25|843.45|854.25|843.45|1
1647263570000|2022-03-14 13:12:50|854.38|843.58|854.38|843.58|854.38|843.58|854.38|843.58|1
1647263580000|2022-03-14 13:13:00|854.3|843.5|854.3|843.5|854.3|843.5|854.3|843.5|1
1647263600000|2022-03-14 13:13:20|854.2|843.4|854.61|843.81|854.61|843.81|854.2|843.4|3
1647263610000|2022-03-14 13:13:30|854.47|843.67|854.3|843.5|854.51|843.71|854.3|843.5|3
1647263640000|2022-03-14 13:14:00|854.32|843.52|854.35|843.55|854.36|843.56|854.32|843.52|6
1647263650000|2022-03-14 13:14:10|854.36|843.56|854.75|843.95|854.75|843.95|854.35|843.55|3
1647263660000|2022-03-14 13:14:20|854.63|843.83|854.48|843.68|854.63|843.83|854.35|843.55|5
1647263700000|2022-03-14 13:15:00|854.75|843.95|854.75|843.95|854.75|843.95|854.75|843.95|1
1647263710000|2022-03-14 13:15:10|854.9|844.1|854.9|844.1|854.9|844.1|854.9|844.1|1
1647263720000|2022-03-14 13:15:20|855.04|844.24|855.32|844.52|855.32|844.52|855.04|844.24|2
1647263750000|2022-03-14 13:15:50|855.73|844.93|855.73|844.93|855.73|844.93|855.73|844.93|1
1647263760000|2022-03-14 13:16:00|855.9|845.1|855.9|845.1|855.9|845.1|855.9|845.1|1
1647263790000|2022-03-14 13:16:30|855.74|844.94|855.9|845.1|855.9|845.1|855.74|844.94|2
1647263800000|2022-03-14 13:16:40|854.97|844.17|854.79|843.99|854.97|844.17|854.68|843.88|5
1647263810000|2022-03-14 13:16:50|854.9|844.1|854.83|844.03|854.9|844.1|854.83|844.03|2
1647263820000|2022-03-14 13:17:00|854.64|843.84|854.78|843.98|854.78|843.98|854.64|843.84|3
1647263830000|2022-03-14 13:17:10|854.7|843.9|853.6|842.8|854.7|843.9|853.6|842.8|10
1647263840000|2022-03-14 13:17:20|853.1|842.3|852.9|842.1|853.1|842.3|852.9|842.1|3
1647263850000|2022-03-14 13:17:30|853.1|842.3|853.8|843|853.8|843|853.1|842.3|3
1647263880000|2022-03-14 13:18:00|853.3|842.5|852.45|841.65|853.3|842.5|852.45|841.65|3
1647263890000|2022-03-14 13:18:10|852.4|841.6|851.2|840.4|852.4|841.6|851.2|840.4|5
1647263900000|2022-03-14 13:18:20|851.47|840.67|851.76|840.96|851.76|840.96|851.47|840.67|4
1647263910000|2022-03-14 13:18:30|851.8|841|851.8|841|851.8|841|851.8|841|1
1647263920000|2022-03-14 13:18:40|851.76|840.96|851.76|840.96|851.76|840.96|851.76|840.96|1
1647263930000|2022-03-14 13:18:50|851.9|841.1|852|841.2|852.4|841.6|851.9|841.1|6
1647263940000|2022-03-14 13:19:00|851.9|841.1|852.53|841.73|852.53|841.73|851.9|841.1|10
1647263960000|2022-03-14 13:19:20|852.9|842.1|852.9|842.1|852.9|842.1|852.9|842.1|1
1647263970000|2022-03-14 13:19:30|853.05|842.25|853.05|842.25|853.05|842.25|853.05|842.25|1
1647263980000|2022-03-14 13:19:40|852.95|842.15|854.7|843.9|854.7|843.9|852.95|842.15|8
1647263990000|2022-03-14 13:19:50|854.9|844.1|854.9|844.1|854.9|844.1|854.9|844.1|1
1647264000000|2022-03-14 13:20:00|855.12|844.32|855.85|845.05|855.85|845.05|855.12|844.32|4
1647264010000|2022-03-14 13:20:10|855.9|845.1|855.58|844.78|855.9|845.1|855.58|844.78|4
1647264020000|2022-03-14 13:20:20|855.68|844.88|855.73|844.93|855.9|845.1|855.68|844.88|6
1647264030000|2022-03-14 13:20:30|855.9|845.1|855.34|844.54|855.9|845.1|855.34|844.54|3
1647264040000|2022-03-14 13:20:40|855.16|844.36|854.61|843.81|855.16|844.36|854.16|843.36|4
1647264050000|2022-03-14 13:20:50|854.4|843.6|854.4|843.6|854.4|843.6|854.4|843.6|1
1647264060000|2022-03-14 13:21:00|853.9|843.1|853.4|842.6|853.9|843.1|853.4|842.6|6
1647264070000|2022-03-14 13:21:10|852.9|842.1|852.85|842.05|852.9|842.1|852.59|841.79|4
1647264080000|2022-03-14 13:21:20|852.54|841.74|852.14|841.34|852.54|841.74|852.14|841.34|5
1647264090000|2022-03-14 13:21:30|852.16|841.36|852.01|841.21|852.16|841.36|852.01|841.21|9
1647264100000|2022-03-14 13:21:40|851.91|841.11|851.65|840.85|851.92|841.12|851.6|840.8|5
1647264110000|2022-03-14 13:21:50|851.6|840.8|851.8|841|851.8|841|851.6|840.8|3
1647264120000|2022-03-14 13:22:00|851.77|840.97|851.77|840.97|851.77|840.97|851.77|840.97|1
1647264130000|2022-03-14 13:22:10|851.75|840.95|850.9|840.1|851.75|840.95|850.9|840.1|4
1647264140000|2022-03-14 13:22:20|850.65|839.85|850.6|839.8|850.65|839.85|850.6|839.8|2
1647264150000|2022-03-14 13:22:30|850.1|839.3|849.7|838.9|850.1|839.3|848.95|838.15|11
1647264160000|2022-03-14 13:22:40|849.75|838.95|850.9|840.1|850.9|840.1|849.75|838.95|5
1647264180000|2022-03-14 13:23:00|851.04|840.24|851.9|841.1|851.95|841.15|850.9|840.1|6
1647264190000|2022-03-14 13:23:10|852.4|841.6|852.53|841.73|852.66|841.86|852.4|841.6|4
1647264200000|2022-03-14 13:23:20|852.4|841.6|851.9|841.1|852.4|841.6|851.9|841.1|2
1647264250000|2022-03-14 13:24:10|852.2|841.4|851.9|841.1|852.2|841.4|851.9|841.1|10
1647264260000|2022-03-14 13:24:20|852|841.2|852|841.2|852|841.2|852|841.2|1
1647264270000|2022-03-14 13:24:30|851.9|841.1|851.9|841.1|851.9|841.1|851.9|841.1|1
1647264340000|2022-03-14 13:25:40|851.4|840.6|851.4|840.6|851.4|840.6|851.4|840.6|1
1647264350000|2022-03-14 13:25:50|851|840.2|851.13|840.33|851.14|840.34|851|840.2|5
1647264360000|2022-03-14 13:26:00|851.12|840.32|851|840.2|851.13|840.33|851|840.2|6
1647264370000|2022-03-14 13:26:10|850.9|840.1|850.9|840.1|850.9|840.1|850.9|840.1|1
1647264380000|2022-03-14 13:26:20|850.74|839.94|850.45|839.65|850.9|840.1|850.15|839.35|11
1647264390000|2022-03-14 13:26:30|850.1|839.3|850.1|839.3|850.1|839.3|850.09|839.29|5
1647264400000|2022-03-14 13:26:40|849.99|839.19|849.99|839.19|850.55|839.75|849.99|839.19|9
1647264410000|2022-03-14 13:26:50|850|839.2|850.8|840|850.8|840|849.99|839.19|5
1647264430000|2022-03-14 13:27:10|850.4|839.6|849.9|839.1|850.4|839.6|849.9|839.1|4
1647264450000|2022-03-14 13:27:30|850.15|839.35|850.04|839.24|850.3|839.5|850.04|839.24|4
1647264460000|2022-03-14 13:27:40|850.05|839.25|850.09|839.29|850.12|839.32|850.05|839.25|3
1647264470000|2022-03-14 13:27:50|849.9|839.1|849.9|839.1|849.9|839.1|849.9|839.1|1
1647264480000|2022-03-14 13:28:00|849.98|839.18|850.12|839.32|850.12|839.32|849.98|839.18|3
1647264490000|2022-03-14 13:28:10|850.54|839.74|851.74|840.94|851.9|841.1|850.54|839.74|12
1647264500000|2022-03-14 13:28:20|851.24|840.44|850.74|839.94|851.24|840.44|850.59|839.79|5
1647264510000|2022-03-14 13:28:30|850.75|839.95|850.73|839.93|850.9|840.1|850.73|839.93|5
1647264520000|2022-03-14 13:28:40|850.9|840.1|850.9|840.1|850.9|840.1|850.7|839.9|11
1647264530000|2022-03-14 13:28:50|850.7|839.9|850.49|839.69|850.9|840.1|850.49|839.69|17
1647264540000|2022-03-14 13:29:00|850.4|839.6|850.4|839.6|850.4|839.6|850.4|839.6|1
1647264570000|2022-03-14 13:29:30|850.07|839.27|849.9|839.1|850.2|839.4|849.9|839.1|3
1647264600000|2022-03-14 13:30:00|850.2|839.4|849.95|839.15|850.25|839.45|849.9|839.1|5
1647264620000|2022-03-14 13:30:20|850.28|839.48|851.9|841.1|851.9|841.1|850.28|839.48|7
1647264630000|2022-03-14 13:30:30|851.63|840.83|851.25|840.45|851.9|841.1|851|840.2|15
1647264640000|2022-03-14 13:30:40|850.9|840.1|850.5|839.7|850.9|840.1|850.5|839.7|4
1647264650000|2022-03-14 13:30:50|850.9|840.1|850.75|839.95|850.9|840.1|850.6|839.8|6
1647264660000|2022-03-14 13:31:00|850.9|840.1|850.9|840.1|850.9|840.1|850.74|839.94|3
1647264670000|2022-03-14 13:31:10|850.73|839.93|850.9|840.1|850.9|840.1|850.73|839.93|2
1647264690000|2022-03-14 13:31:30|851.06|840.26|851.7|840.9|851.7|840.9|851.06|840.26|4
1647264700000|2022-03-14 13:31:40|851.86|841.06|851.91|841.11|851.91|841.11|851.27|840.47|5
1647264710000|2022-03-14 13:31:50|852|841.2|851.91|841.11|852.21|841.41|851.91|841.11|6
1647264720000|2022-03-14 13:32:00|852.11|841.31|851.91|841.11|852.11|841.31|851.91|841.11|2
1647264730000|2022-03-14 13:32:10|852.02|841.22|852.65|841.85|852.65|841.85|852.02|841.22|2
1647264740000|2022-03-14 13:32:20|852.15|841.35|852.15|841.35|852.15|841.35|852.15|841.35|1
1647264750000|2022-03-14 13:32:30|851.75|840.95|851.25|840.45|851.75|840.95|851.25|840.45|2
1647264760000|2022-03-14 13:32:40|850.9|840.1|850.49|839.69|850.9|840.1|850.49|839.69|3
1647264770000|2022-03-14 13:32:50|850.85|840.05|850.49|839.69|850.85|840.05|850.49|839.69|2
1647264780000|2022-03-14 13:33:00|850.25|839.45|849.9|839.1|850.25|839.45|849.9|839.1|3
1647264790000|2022-03-14 13:33:10|849.68|838.88|849.51|838.71|849.68|838.88|849.45|838.65|5
1647264800000|2022-03-14 13:33:20|849.45|838.65|849.31|838.51|849.51|838.71|849.25|838.45|5
1647264810000|2022-03-14 13:33:30|849.01|838.21|848.9|838.1|849.01|838.21|848.45|837.65|5
1647264820000|2022-03-14 13:33:40|848.5|837.7|847.9|837.1|848.5|837.7|847.9|837.1|3
1647264830000|2022-03-14 13:33:50|847.81|837.01|846.9|836.1|847.81|837.01|846.6|835.8|8
1647264840000|2022-03-14 13:34:00|847|836.2|847|836.2|847|836.2|847|836.2|1
1647264850000|2022-03-14 13:34:10|846.94|836.14|847.6|836.8|847.6|836.8|846.94|836.14|8
1647264860000|2022-03-14 13:34:20|847.31|836.51|847.35|836.55|847.4|836.6|847.25|836.45|6
1647264870000|2022-03-14 13:34:30|847.25|836.45|847.24|836.44|847.25|836.45|847.24|836.44|2
1647264880000|2022-03-14 13:34:40|847.29|836.49|847.24|836.44|847.29|836.49|847.24|836.44|2
1647264890000|2022-03-14 13:34:50|847.3|836.5|847.24|836.44|847.3|836.5|847.24|836.44|2
1647264900000|2022-03-14 13:35:00|847.5|836.7|847.24|836.44|847.5|836.7|847.24|836.44|3
1647264910000|2022-03-14 13:35:10|847.6|836.8|848.14|837.34|848.63|837.83|847.6|836.8|9
1647264920000|2022-03-14 13:35:20|848.1|837.3|847.9|837.1|848.1|837.3|847.9|837.1|2
1647264930000|2022-03-14 13:35:30|848.07|837.27|848.05|837.25|848.07|837.27|847.9|837.1|3
1647264940000|2022-03-14 13:35:40|847.9|837.1|847.9|837.1|847.9|837.1|847.9|837.1|1
1647264980000|2022-03-14 13:36:20|847.78|836.98|847.46|836.66|847.78|836.98|847.4|836.6|8
1647264990000|2022-03-14 13:36:30|847.55|836.75|847.4|836.6|847.55|836.75|847.4|836.6|4
1647265000000|2022-03-14 13:36:40|847.37|836.57|847.42|836.62|847.42|836.62|847.05|836.25|8
1647265010000|2022-03-14 13:36:50|847.52|836.72|848.57|837.77|848.58|837.78|847.4|836.6|9
1647265020000|2022-03-14 13:37:00|848.9|838.1|848.9|838.1|848.9|838.1|848.75|837.95|3
1647265030000|2022-03-14 13:37:10|848.81|838.01|848.9|838.1|848.9|838.1|848.81|838.01|2
1647265040000|2022-03-14 13:37:20|848.57|837.77|848.8|838|848.8|838|848.4|837.6|4
1647265060000|2022-03-14 13:37:40|848.9|838.1|848.9|838.1|848.9|838.1|848.9|838.1|1
1647265070000|2022-03-14 13:37:50|848.95|838.15|848.98|838.18|848.98|838.18|848.95|838.15|2
1647265080000|2022-03-14 13:38:00|849.28|838.48|848.96|838.16|849.28|838.48|848.9|838.1|7
1647265090000|2022-03-14 13:38:10|848.9|838.1|848.98|838.18|849.43|838.63|848.87|838.07|5
1647265100000|2022-03-14 13:38:20|847.9|837.1|847.9|837.1|847.9|837.1|847.82|837.02|3
1647265110000|2022-03-14 13:38:30|847.82|837.02|847|836.2|847.82|837.02|847|836.2|4
1647265120000|2022-03-14 13:38:40|846.9|836.1|844.9|834.1|846.9|836.1|844.9|834.1|6
1647265140000|2022-03-14 13:39:00|845.06|834.26|844.9|834.1|845.06|834.26|844.9|834.1|2
1647265150000|2022-03-14 13:39:10|845.2|834.4|845.4|834.6|845.4|834.6|845.2|834.4|2
1647265160000|2022-03-14 13:39:20|845.75|834.95|845.75|834.95|845.75|834.95|845.75|834.95|1
1647265170000|2022-03-14 13:39:30|845.9|835.1|845.9|835.1|845.9|835.1|845.9|835.1|1
1647265180000|2022-03-14 13:39:40|846.12|835.32|846.23|835.43|846.23|835.43|846.01|835.21|6
1647265190000|2022-03-14 13:39:50|846.02|835.22|845.97|835.17|846.14|835.34|845.97|835.17|8
1647265200000|2022-03-14 13:40:00|846|835.2|845.97|835.17|846|835.2|845.97|835.17|4
1647265210000|2022-03-14 13:40:10|845.86|835.06|845.86|835.06|845.86|835.06|845.86|835.06|1
1647265220000|2022-03-14 13:40:20|845.87|835.07|845.94|835.14|845.94|835.14|845.79|834.99|3
1647265230000|2022-03-14 13:40:30|845.89|835.09|846.2|835.4|846.7|835.9|845.89|835.09|6
1647265240000|2022-03-14 13:40:40|846.35|835.55|846.18|835.38|846.53|835.73|845.99|835.19|7
1647265250000|2022-03-14 13:40:50|846.55|835.75|846.91|836.11|846.91|836.11|846.55|835.75|2
1647265260000|2022-03-14 13:41:00|847.31|836.51|847.67|836.87|848.01|837.21|847.31|836.51|8
1647265270000|2022-03-14 13:41:10|847.66|836.86|847.56|836.76|847.8|837|847.56|836.76|3
1647265280000|2022-03-14 13:41:20|847.9|837.1|847.9|837.1|848.15|837.35|847.9|837.1|3
1647265300000|2022-03-14 13:41:40|847.61|836.81|847.9|837.1|847.9|837.1|847.61|836.81|2
1647265310000|2022-03-14 13:41:50|848.04|837.24|848.19|837.39|848.19|837.39|847.9|837.1|3
1647265320000|2022-03-14 13:42:00|847.9|837.1|847.9|837.1|848.63|837.83|847.9|837.1|5
1647265330000|2022-03-14 13:42:10|847.8|837|847.5|836.7|847.8|837|847.5|836.7|2
1647265340000|2022-03-14 13:42:20|847.4|836.6|847.4|836.6|847.4|836.6|847.4|836.6|1
1647265350000|2022-03-14 13:42:30|847.35|836.55|847.4|836.6|847.75|836.95|847.35|836.55|5
1647265370000|2022-03-14 13:42:50|847.53|836.73|847.9|837.1|847.9|837.1|847.53|836.73|3
1647265380000|2022-03-14 13:43:00|847.97|837.17|847.97|837.17|847.97|837.17|847.97|837.17|1
1647265390000|2022-03-14 13:43:10|848.07|837.27|848.46|837.66|848.9|838.1|848.07|837.27|12
1647265400000|2022-03-14 13:43:20|848.83|838.03|848.79|837.99|848.9|838.1|848.46|837.66|9
1647265410000|2022-03-14 13:43:30|848.65|837.85|848.9|838.1|848.9|838.1|848.63|837.83|3
1647265420000|2022-03-14 13:43:40|848.75|837.95|848.75|837.95|848.75|837.95|848.75|837.95|1
1647265430000|2022-03-14 13:43:50|848.9|838.1|848.9|838.1|849.03|838.23|848.9|838.1|3
1647265440000|2022-03-14 13:44:00|849.05|838.25|849.53|838.73|849.55|838.75|849.05|838.25|7
1647265450000|2022-03-14 13:44:10|849.46|838.66|849.75|838.95|849.75|838.95|849.46|838.66|2
1647265460000|2022-03-14 13:44:20|849.9|839.1|849.9|839.1|850.05|839.25|849.9|839.1|3
1647265470000|2022-03-14 13:44:30|850.09|839.29|850.11|839.31|850.11|839.31|850.09|839.29|2
1647265480000|2022-03-14 13:44:40|850.9|840.1|851.35|840.55|851.35|840.55|850.9|840.1|6
1647265500000|2022-03-14 13:45:00|850.9|840.1|850.71|839.91|851.1|840.3|850.71|839.91|4
1647265510000|2022-03-14 13:45:10|850.9|840.1|850.9|840.1|850.9|840.1|850.9|840.1|1
1647265520000|2022-03-14 13:45:20|851.13|840.33|850.6|839.8|851.13|840.33|850.6|839.8|3
1647265530000|2022-03-14 13:45:30|850.61|839.81|850.9|840.1|850.9|840.1|850.6|839.8|4
1647265550000|2022-03-14 13:45:50|851.35|840.55|851.35|840.55|851.35|840.55|851.35|840.55|1
1647265560000|2022-03-14 13:46:00|850.9|840.1|850.9|840.1|851.1|840.3|850.9|840.1|3
1647265580000|2022-03-14 13:46:20|851.06|840.26|850.9|840.1|851.06|840.26|850.9|840.1|6
1647265600000|2022-03-14 13:46:40|850.71|839.91|850.9|840.1|850.9|840.1|850.71|839.91|2
1647265610000|2022-03-14 13:46:50|850.61|839.81|850.9|840.1|850.9|840.1|850.61|839.81|3
1647265620000|2022-03-14 13:47:00|850.71|839.91|850.9|840.1|850.9|840.1|850.71|839.91|2
1647265630000|2022-03-14 13:47:10|850.4|839.6|850.9|840.1|850.9|840.1|850.4|839.6|2
1647265640000|2022-03-14 13:47:20|850.75|839.95|850.51|839.71|850.75|839.95|850.5|839.7|3
1647265650000|2022-03-14 13:47:30|850.52|839.72|850.9|840.1|850.99|840.19|850.52|839.72|7
1647265660000|2022-03-14 13:47:40|850.76|839.96|850.4|839.6|850.9|840.1|850.4|839.6|5
1647265670000|2022-03-14 13:47:50|850.35|839.55|850|839.2|850.35|839.55|850|839.2|2
1647265680000|2022-03-14 13:48:00|849.9|839.1|849.9|839.1|849.9|839.1|849.9|839.1|1
1647265690000|2022-03-14 13:48:10|850.84|840.04|850.84|840.04|850.84|840.04|850.84|840.04|1
1647265700000|2022-03-14 13:48:20|850.87|840.07|851.59|840.79|851.59|840.79|850.84|840.04|6
1647265710000|2022-03-14 13:48:30|851.8|841|851.92|841.12|851.92|841.12|851.8|841|3
1647265720000|2022-03-14 13:48:40|852.5|841.7|852.55|841.75|852.55|841.75|852.5|841.7|2
1647265730000|2022-03-14 13:48:50|852.27|841.47|852.11|841.31|852.55|841.75|852.02|841.22|8
1647265740000|2022-03-14 13:49:00|852.12|841.32|852.02|841.22|852.12|841.32|852.02|841.22|10
1647265750000|2022-03-14 13:49:10|851.92|841.12|851.92|841.12|851.92|841.12|851.92|841.12|1
1647265770000|2022-03-14 13:49:30|851.55|840.75|851.43|840.63|851.55|840.75|851.43|840.63|2
1647265780000|2022-03-14 13:49:40|851.8|841|851.22|840.42|851.8|841|851.22|840.42|5
1647265790000|2022-03-14 13:49:50|851.08|840.28|851.08|840.28|851.08|840.28|851.07|840.27|3
1647265800000|2022-03-14 13:50:00|851.4|840.6|851.4|840.6|851.4|840.6|851.07|840.27|6
1647265840000|2022-03-14 13:50:40|851.41|840.61|851.41|840.61|851.41|840.61|851.41|840.61|1
1647265860000|2022-03-14 13:51:00|851.42|840.62|851.45|840.65|851.45|840.65|851.42|840.62|2
1647265870000|2022-03-14 13:51:10|851.92|841.12|851.92|841.12|851.92|841.12|851.92|841.12|1
1647265900000|2022-03-14 13:51:40|851.85|841.05|851.42|840.62|851.85|841.05|851.42|840.62|2
1647265920000|2022-03-14 13:52:00|851.17|840.37|850.9|840.1|851.17|840.37|850.9|840.1|2
1647265940000|2022-03-14 13:52:20|851.2|840.4|851.33|840.53|851.33|840.53|851.03|840.23|5
1647265950000|2022-03-14 13:52:30|851.03|840.23|850.9|840.1|851.33|840.53|850.9|840.1|4
1647265960000|2022-03-14 13:52:40|851.1|840.3|851.1|840.3|851.1|840.3|851.1|840.3|1
1647265970000|2022-03-14 13:52:50|851.7|840.9|851.42|840.62|851.7|840.9|851.41|840.61|3
1647265980000|2022-03-14 13:53:00|851.3|840.5|851.42|840.62|851.43|840.63|851.3|840.5|4
1647265990000|2022-03-14 13:53:10|851.43|840.63|851.42|840.62|851.43|840.63|851.42|840.62|2
1647266000000|2022-03-14 13:53:20|851.39|840.59|851.39|840.59|851.39|840.59|851.39|840.59|1
1647266040000|2022-03-14 13:54:00|851.45|840.65|851.09|840.29|851.45|840.65|851.09|840.29|2
1647266070000|2022-03-14 13:54:30|851.5|840.7|851.91|841.11|851.92|841.12|851.5|840.7|4
1647266080000|2022-03-14 13:54:40|852.5|841.7|852.45|841.65|852.5|841.7|852.45|841.65|2
1647266090000|2022-03-14 13:54:50|852.42|841.62|851.92|841.12|852.42|841.62|851.92|841.12|2
1647266100000|2022-03-14 13:55:00|851.65|840.85|851.65|840.85|851.65|840.85|851.65|840.85|1
1647266110000|2022-03-14 13:55:10|851.47|840.67|851.4|840.6|851.47|840.67|851.4|840.6|2
1647266120000|2022-03-14 13:55:20|851.45|840.65|851.14|840.34|851.45|840.65|851.14|840.34|2
1647266130000|2022-03-14 13:55:30|851.15|840.35|851.5|840.7|851.5|840.7|851.15|840.35|2
1647266150000|2022-03-14 13:55:50|851.25|840.45|851.25|840.45|851.25|840.45|851.25|840.45|1
1647266170000|2022-03-14 13:56:10|851.45|840.65|851.45|840.65|851.45|840.65|851.45|840.65|1
1647266180000|2022-03-14 13:56:20|851.3|840.5|851.55|840.75|851.55|840.75|851.29|840.49|3
1647266190000|2022-03-14 13:56:30|851.05|840.25|851.05|840.25|851.05|840.25|851.05|840.25|1
1647266200000|2022-03-14 13:56:40|851.02|840.22|850.4|839.6|851.02|840.22|850.4|839.6|9
1647266210000|2022-03-14 13:56:50|850|839.2|849.9|839.1|850|839.2|849.9|839.1|2
1647266230000|2022-03-14 13:57:10|849.79|838.99|849.4|838.6|849.79|838.99|849.4|838.6|8
1647266260000|2022-03-14 13:57:40|849.9|839.1|849.9|839.1|849.9|839.1|849.9|839.1|1
1647266270000|2022-03-14 13:57:50|849.53|838.73|848.95|838.15|849.53|838.73|848.95|838.15|3
1647266280000|2022-03-14 13:58:00|849.9|839.1|849.53|838.73|849.9|839.1|849.53|838.73|4
1647266290000|2022-03-14 13:58:10|848.95|838.15|848.95|838.15|848.95|838.15|848.95|838.15|1
1647266310000|2022-03-14 13:58:30|849.4|838.6|849.4|838.6|849.4|838.6|849.4|838.6|1
1647266320000|2022-03-14 13:58:40|849.62|838.82|849.6|838.8|849.73|838.93|849.23|838.43|5
1647266330000|2022-03-14 13:58:50|849.9|839.1|849.9|839.1|849.9|839.1|849.9|839.1|1
1647266350000|2022-03-14 13:59:10|849.8|839|850.14|839.34|850.28|839.48|849.8|839|7
1647266360000|2022-03-14 13:59:20|850.39|839.59|850.6|839.8|850.65|839.85|850.39|839.59|5
1647266400000|2022-03-14 14:00:00|850.65|839.85|850.05|839.25|850.65|839.85|850.05|839.25|4
1647266410000|2022-03-14 14:00:10|849.94|839.14|849.45|838.65|849.94|839.14|849.05|838.25|4
1647266420000|2022-03-14 14:00:20|848.9|838.1|848.9|838.1|849.19|838.39|848.9|838.1|3
1647266430000|2022-03-14 14:00:30|849.05|838.25|848.9|838.1|849.35|838.55|848.9|838.1|4
1647266450000|2022-03-14 14:00:50|849.3|838.5|849.3|838.5|849.3|838.5|849.3|838.5|1
1647266460000|2022-03-14 14:01:00|849.9|839.1|849.9|839.1|849.9|839.1|849.9|839.1|1
1647266490000|2022-03-14 14:01:30|849.63|838.83|849.4|838.6|849.63|838.83|849.4|838.6|5
1647266500000|2022-03-14 14:01:40|849.53|838.73|850.9|840.1|850.9|840.1|849.4|838.6|11
1647266510000|2022-03-14 14:01:50|850.75|839.95|850.9|840.1|850.9|840.1|850.75|839.95|2
1647266520000|2022-03-14 14:02:00|851.2|840.4|851.2|840.4|851.2|840.4|851.2|840.4|1
1647266530000|2022-03-14 14:02:10|851.4|840.6|851.83|841.03|851.83|841.03|851.4|840.6|2
1647266540000|2022-03-14 14:02:20|851.78|840.98|851.43|840.63|851.78|840.98|851.43|840.63|2
1647266560000|2022-03-14 14:02:40|851.83|841.03|851.83|841.03|851.83|841.03|851.83|841.03|1
1647266580000|2022-03-14 14:03:00|851.64|840.84|851.83|841.03|851.83|841.03|851.64|840.84|5
1647266590000|2022-03-14 14:03:10|851.4|840.6|851.4|840.6|851.4|840.6|851.4|840.6|1
1647266610000|2022-03-14 14:03:30|850.9|840.1|850.9|840.1|850.9|840.1|850.9|840.1|1
1647266640000|2022-03-14 14:04:00|850.8|840|850.68|839.88|850.8|840|850.68|839.88|2
1647266650000|2022-03-14 14:04:10|850.1|839.3|850.1|839.3|850.1|839.3|850.1|839.3|1
1647266660000|2022-03-14 14:04:20|850.05|839.25|849.9|839.1|850.05|839.25|849.79|838.99|4
1647266670000|2022-03-14 14:04:30|849.82|839.02|849.9|839.1|849.9|839.1|849.82|839.02|2
1647266680000|2022-03-14 14:04:40|849.7|838.9|849.9|839.1|849.9|839.1|849.7|838.9|4
1647266690000|2022-03-14 14:04:50|850|839.2|850|839.2|850|839.2|850|839.2|1
1647266700000|2022-03-14 14:05:00|849.9|839.1|849.71|838.91|849.9|839.1|849.71|838.91|2
1647266710000|2022-03-14 14:05:10|849.7|838.9|849.52|838.72|849.7|838.9|849.45|838.65|4
1647266720000|2022-03-14 14:05:20|849.53|838.73|849.52|838.72|849.53|838.73|849.52|838.72|8
1647266730000|2022-03-14 14:05:30|849.53|838.73|849.9|839.1|849.9|839.1|849.52|838.72|7
1647266770000|2022-03-14 14:06:10|849.79|838.99|849.56|838.76|849.79|838.99|849.55|838.75|3
1647266780000|2022-03-14 14:06:20|849.85|839.05|849.52|838.72|849.85|839.05|849.52|838.72|3
1647266790000|2022-03-14 14:06:30|849.64|838.84|849.64|838.84|849.64|838.84|849.64|838.84|1
1647266800000|2022-03-14 14:06:40|849.65|838.85|849.64|838.84|849.65|838.85|849.64|838.84|2
1647266810000|2022-03-14 14:06:50|849.7|838.9|849.64|838.84|849.8|839|849.56|838.76|5
1647266820000|2022-03-14 14:07:00|849.5|838.7|849.68|838.88|849.68|838.88|849.5|838.7|2
1647266850000|2022-03-14 14:07:30|849.64|838.84|849.69|838.89|849.69|838.89|849.64|838.84|2
1647266860000|2022-03-14 14:07:40|849.9|839.1|849.71|838.91|849.9|839.1|849.25|838.45|6
1647266870000|2022-03-14 14:07:50|849.9|839.1|849.9|839.1|849.9|839.1|849.9|839.1|1
1647266880000|2022-03-14 14:08:00|850|839.2|850|839.2|850|839.2|850|839.2|1
1647266900000|2022-03-14 14:08:20|850.11|839.31|850.11|839.31|850.11|839.31|850.11|839.31|1
1647266910000|2022-03-14 14:08:30|850.05|839.25|850.05|839.25|850.05|839.25|850.05|839.25|1
1647266920000|2022-03-14 14:08:40|849.95|839.15|849.95|839.15|849.95|839.15|849.95|839.15|1
1647266950000|2022-03-14 14:09:10|849.9|839.1|849.5|838.7|849.9|839.1|849.5|838.7|3
1647266960000|2022-03-14 14:09:20|849.45|838.65|849.9|839.1|849.9|839.1|849.45|838.65|4
1647267000000|2022-03-14 14:10:00|849.7|838.9|849.7|838.9|849.7|838.9|849.7|838.9|1
1647267010000|2022-03-14 14:10:10|849.9|839.1|849.9|839.1|849.9|839.1|849.9|839.1|1
1647267020000|2022-03-14 14:10:20|850.04|839.24|849.9|839.1|850.04|839.24|849.9|839.1|2
1647267030000|2022-03-14 14:10:30|850.2|839.4|850.9|840.1|850.9|840.1|850.2|839.4|4
1647267040000|2022-03-14 14:10:40|851.02|840.22|850.9|840.1|851.53|840.73|850.9|840.1|8
1647267070000|2022-03-14 14:11:10|851.05|840.25|852.12|841.32|852.12|841.32|851.05|840.25|4
1647267080000|2022-03-14 14:11:20|852.2|841.4|852.5|841.7|852.5|841.7|852.2|841.4|2
1647267090000|2022-03-14 14:11:30|852.55|841.75|852.55|841.75|852.55|841.75|852.55|841.75|1
1647267100000|2022-03-14 14:11:40|852.7|841.9|852.7|841.9|852.7|841.9|852.7|841.9|1
1647267120000|2022-03-14 14:12:00|852.9|842.1|855.4|844.6|855.4|844.6|852.9|842.1|10
1647267130000|2022-03-14 14:12:10|855.12|844.32|854.9|844.1|855.4|844.6|854.9|844.1|5
1647267150000|2022-03-14 14:12:30|854.7|843.9|854.7|843.9|854.7|843.9|854.7|843.9|1
1647267160000|2022-03-14 14:12:40|854.9|844.1|854.9|844.1|854.9|844.1|854.9|844.1|1
1647267180000|2022-03-14 14:13:00|854.97|844.17|855.5|844.7|855.85|845.05|854.97|844.17|3
1647267190000|2022-03-14 14:13:10|855.77|844.97|854.97|844.17|855.77|844.97|854.97|844.17|5
1647267210000|2022-03-14 14:13:30|855.09|844.29|856.25|845.45|856.26|845.46|855.09|844.29|8
1647267220000|2022-03-14 14:13:40|856.26|845.46|856.66|845.86|856.66|845.86|856.21|845.41|6
1647267230000|2022-03-14 14:13:50|856.56|845.76|856.51|845.71|856.56|845.76|856.48|845.68|3
1647267240000|2022-03-14 14:14:00|856.61|845.81|856.59|845.79|856.61|845.81|856.45|845.65|3
1647267260000|2022-03-14 14:14:20|856.49|845.69|856.59|845.79|856.59|845.79|856.49|845.69|2
1647267270000|2022-03-14 14:14:30|856.66|845.86|856.4|845.6|856.66|845.86|856.4|845.6|4
1647267280000|2022-03-14 14:14:40|856.05|845.25|856.05|845.25|856.05|845.25|856.05|845.25|1
1647267290000|2022-03-14 14:14:50|856|845.2|856.55|845.75|856.59|845.79|856|845.2|5
1647267300000|2022-03-14 14:15:00|856.48|845.68|856.59|845.79|856.59|845.79|856.48|845.68|2
1647267320000|2022-03-14 14:15:20|856.54|845.74|856.66|845.86|856.66|845.86|856.54|845.74|3
1647267350000|2022-03-14 14:15:50|856.9|846.1|857.02|846.22|857.15|846.35|856.9|846.1|4
1647267360000|2022-03-14 14:16:00|857.03|846.23|857.9|847.1|857.9|847.1|857.03|846.23|4
1647267380000|2022-03-14 14:16:20|858.62|847.82|858.77|847.97|858.77|847.97|858.43|847.63|6
1647267390000|2022-03-14 14:16:30|858.58|847.78|859.7|848.9|859.7|848.9|858.58|847.78|10
1647267400000|2022-03-14 14:16:40|859.45|848.65|859.9|849.1|859.9|849.1|859.45|848.65|5
1647267420000|2022-03-14 14:17:00|859.78|848.98|859.4|848.6|859.9|849.1|859.25|848.45|5
1647267430000|2022-03-14 14:17:10|859.25|848.45|859.25|848.45|859.25|848.45|859.25|848.45|1
1647267440000|2022-03-14 14:17:20|858.9|848.1|858.85|848.05|858.9|848.1|858.85|848.05|2
1647267450000|2022-03-14 14:17:30|858.7|847.9|858.2|847.4|858.7|847.9|858.2|847.4|2
1647267460000|2022-03-14 14:17:40|858.14|847.34|858.32|847.52|858.32|847.52|858.14|847.34|2
1647267470000|2022-03-14 14:17:50|858.6|847.8|858.59|847.79|858.6|847.8|858.59|847.79|4
1647267480000|2022-03-14 14:18:00|858.82|848.02|858.82|848.02|858.82|848.02|858.82|848.02|1
1647267510000|2022-03-14 14:18:30|858.85|848.05|858.85|848.05|858.85|848.05|858.85|848.05|1
1647267530000|2022-03-14 14:18:50|858.4|847.6|859.65|848.85|859.65|848.85|857.9|847.1|10
1647267550000|2022-03-14 14:19:10|859.6|848.8|859.24|848.44|859.6|848.8|859.24|848.44|2
1647267560000|2022-03-14 14:19:20|859.2|848.4|859.2|848.4|859.2|848.4|859.2|848.4|1
1647267570000|2022-03-14 14:19:30|859.37|848.57|859.65|848.85|859.65|848.85|859.37|848.57|2
1647267580000|2022-03-14 14:19:40|859.31|848.51|859.31|848.51|859.31|848.51|859.31|848.51|1
1647267590000|2022-03-14 14:19:50|859.24|848.44|858.9|848.1|859.24|848.44|858.9|848.1|3
1647267600000|2022-03-14 14:20:00|858.99|848.19|859.21|848.41|859.21|848.41|858.9|848.1|5
1647267610000|2022-03-14 14:20:10|859.11|848.31|858.92|848.12|859.11|848.31|858.92|848.12|5
1647267620000|2022-03-14 14:20:20|858.32|847.52|858.4|847.6|858.4|847.6|858.32|847.52|2
1647267630000|2022-03-14 14:20:30|858.1|847.3|858.1|847.3|858.1|847.3|858.1|847.3|1
1647267640000|2022-03-14 14:20:40|857.9|847.1|857.54|846.74|857.9|847.1|857.54|846.74|2
1647267660000|2022-03-14 14:21:00|857.09|846.29|857.08|846.28|857.09|846.29|857.08|846.28|2
1647267670000|2022-03-14 14:21:10|857.09|846.29|857.09|846.29|857.09|846.29|857.08|846.28|3
1647267690000|2022-03-14 14:21:30|856.95|846.15|855.9|845.1|856.95|846.15|855.9|845.1|4
1647267720000|2022-03-14 14:22:00|856.04|845.24|855.9|845.1|856.09|845.29|855.9|845.1|3
1647267730000|2022-03-14 14:22:10|856.09|845.29|856.09|845.29|856.09|845.29|856.09|845.29|1
1647267740000|2022-03-14 14:22:20|855.9|845.1|855.9|845.1|855.9|845.1|855.9|845.1|1
1647267860000|2022-03-14 14:24:20|856.4|845.6|855.95|845.15|856.4|845.6|855.95|845.15|2
1647267900000|2022-03-14 14:25:00|855.9|845.1|855.9|845.1|855.9|845.1|855.9|845.1|1
1647267960000|2022-03-14 14:26:00|855.85|845.05|855.81|845.01|855.85|845.05|855.81|845.01|2
1647267970000|2022-03-14 14:26:10|855.4|844.6|854.9|844.1|855.4|844.6|854.75|843.95|3
1647267980000|2022-03-14 14:26:20|854.56|843.76|854.9|844.1|854.9|844.1|854.27|843.47|6
1647268020000|2022-03-14 14:27:00|854.4|843.6|854.4|843.6|854.8|844|854.4|843.6|3
1647268030000|2022-03-14 14:27:10|853.9|843.1|853.9|843.1|853.9|843.1|853.9|843.1|1
1647268040000|2022-03-14 14:27:20|854.4|843.6|854.7|843.9|854.8|844|854.4|843.6|3
1647268070000|2022-03-14 14:27:50|854.58|843.78|854.45|843.65|854.58|843.78|854.45|843.65|2
1647268080000|2022-03-14 14:28:00|853.9|843.1|854.53|843.73|854.64|843.84|853.9|843.1|4
1647268090000|2022-03-14 14:28:10|854.03|843.23|854.03|843.23|854.03|843.23|854.03|843.23|1
1647268100000|2022-03-14 14:28:20|854.25|843.45|854.55|843.75|854.55|843.75|854.04|843.24|3
1647268120000|2022-03-14 14:28:40|854.35|843.55|854.59|843.79|854.8|844|854.35|843.55|4
1647268140000|2022-03-14 14:29:00|854.09|843.29|853.9|843.1|854.09|843.29|853.9|843.1|2
1647268180000|2022-03-14 14:29:40|854.2|843.4|853.9|843.1|854.2|843.4|853.9|843.1|2
1647268190000|2022-03-14 14:29:50|854.2|843.4|854.8|844|854.8|844|853.9|843.1|10
1647268200000|2022-03-14 14:30:00|854.57|843.77|853.95|843.15|854.57|843.77|853.95|843.15|6
1647268210000|2022-03-14 14:30:10|853.85|843.05|853.85|843.05|853.85|843.05|853.85|843.05|1
1647268230000|2022-03-14 14:30:30|853.9|843.1|853.9|843.1|853.9|843.1|853.9|843.1|1
1647268240000|2022-03-14 14:30:40|854.35|843.55|854.35|843.55|854.35|843.55|854.35|843.55|1
1647268260000|2022-03-14 14:31:00|854.13|843.33|854.85|844.05|854.85|844.05|854.13|843.33|3
1647268280000|2022-03-14 14:31:20|854.9|844.1|854.9|844.1|854.9|844.1|854.9|844.1|1
1647268290000|2022-03-14 14:31:30|854.79|843.99|854.79|843.99|854.79|843.99|854.79|843.99|1
1647268300000|2022-03-14 14:31:40|854.9|844.1|854.9|844.1|854.9|844.1|854.9|844.1|1
1647268320000|2022-03-14 14:32:00|855|844.2|855|844.2|855|844.2|855|844.2|1
1647268330000|2022-03-14 14:32:10|855.28|844.48|855.46|844.66|855.46|844.66|855.28|844.48|4
1647268340000|2022-03-14 14:32:20|855.58|844.78|855.58|844.78|855.58|844.78|855.58|844.78|1
1647268350000|2022-03-14 14:32:30|855.9|845.1|855.46|844.66|855.9|845.1|855.46|844.66|3
1647268360000|2022-03-14 14:32:40|855.06|844.26|855.06|844.26|855.06|844.26|855.06|844.26|1
1647268380000|2022-03-14 14:33:00|854.9|844.1|854.9|844.1|854.9|844.1|854.89|844.09|3
1647268390000|2022-03-14 14:33:10|854.89|844.09|854.89|844.09|854.89|844.09|854.89|844.09|1
1647268400000|2022-03-14 14:33:20|854.35|843.55|854.35|843.55|854.35|843.55|854.35|843.55|1
1647268410000|2022-03-14 14:33:30|854.49|843.69|854.49|843.69|854.49|843.69|854.49|843.69|1
1647268420000|2022-03-14 14:33:40|854.25|843.45|854.25|843.45|854.25|843.45|854.25|843.45|1
1647268430000|2022-03-14 14:33:50|853.95|843.15|853.95|843.15|853.95|843.15|853.95|843.15|1
1647268440000|2022-03-14 14:34:00|853.9|843.1|853.9|843.1|853.9|843.1|853.9|843.1|1
1647268450000|2022-03-14 14:34:10|854.4|843.6|854.4|843.6|854.4|843.6|854.4|843.6|1
1647268460000|2022-03-14 14:34:20|854.63|843.83|854.63|843.83|854.63|843.83|854.63|843.83|1
1647268510000|2022-03-14 14:35:10|855.4|844.6|855.49|844.69|855.59|844.79|855.36|844.56|5
1647268520000|2022-03-14 14:35:20|855.58|844.78|856.02|845.22|856.02|845.22|855.58|844.78|4
1647268530000|2022-03-14 14:35:30|855.9|845.1|856.01|845.21|856.01|845.21|855.89|845.09|3
1647268540000|2022-03-14 14:35:40|855.89|845.09|855.89|845.09|855.89|845.09|855.89|845.09|1
1647268560000|2022-03-14 14:36:00|856.2|845.4|856.4|845.6|856.46|845.66|856.2|845.4|6
1647268570000|2022-03-14 14:36:10|856.42|845.62|856.42|845.62|856.42|845.62|856.42|845.62|1
1647268580000|2022-03-14 14:36:20|856.75|845.95|856.75|845.95|856.75|845.95|856.75|845.95|1
1647268590000|2022-03-14 14:36:30|856.9|846.1|856.9|846.1|856.9|846.1|856.9|846.1|1
1647268600000|2022-03-14 14:36:40|856.83|846.03|856.83|846.03|856.83|846.03|856.83|846.03|1
1647268620000|2022-03-14 14:37:00|856.85|846.05|856.85|846.05|856.85|846.05|856.85|846.05|1
1647268630000|2022-03-14 14:37:10|856.72|845.92|856.33|845.53|856.85|846.05|856.33|845.53|8
1647268650000|2022-03-14 14:37:30|856.5|845.7|856.57|845.77|856.57|845.77|856.29|845.49|3
1647268670000|2022-03-14 14:37:50|856.83|846.03|856.83|846.03|856.83|846.03|856.83|846.03|1
1647268680000|2022-03-14 14:38:00|856.75|845.95|856.75|845.95|856.75|845.95|856.75|845.95|1
1647268690000|2022-03-14 14:38:10|856.8|846|856.75|845.95|856.8|846|856.75|845.95|2
1647268710000|2022-03-14 14:38:30|856.9|846.1|856.9|846.1|856.9|846.1|856.9|846.1|1
1647268730000|2022-03-14 14:38:50|856.8|846|856.1|845.3|856.8|846|856.1|845.3|4
1647268740000|2022-03-14 14:39:00|855.9|845.1|855.93|845.13|855.93|845.13|855.9|845.1|2
1647268750000|2022-03-14 14:39:10|856.33|845.53|856.33|845.53|856.33|845.53|856.33|845.53|1
1647268760000|2022-03-14 14:39:20|856.35|845.55|855.94|845.14|856.35|845.55|855.9|845.1|4
1647268770000|2022-03-14 14:39:30|855.9|845.1|855.9|845.1|855.9|845.1|855.9|845.1|1
1647268780000|2022-03-14 14:39:40|855.94|845.14|855.9|845.1|855.94|845.14|855.9|845.1|2
1647268820000|2022-03-14 14:40:20|856.4|845.6|855.9|845.1|856.4|845.6|855.9|845.1|2
1647268830000|2022-03-14 14:40:30|855.79|844.99|855.79|844.99|855.79|844.99|855.79|844.99|1
1647268840000|2022-03-14 14:40:40|855.62|844.82|855.62|844.82|855.62|844.82|855.62|844.82|1
1647268850000|2022-03-14 14:40:50|855.5|844.7|854.95|844.15|855.5|844.7|854.95|844.15|4
1647268860000|2022-03-14 14:41:00|854.87|844.07|854.69|843.89|854.95|844.15|854.65|843.85|9
1647268870000|2022-03-14 14:41:10|854.65|843.85|854.64|843.84|854.9|844.1|854.57|843.77|8
1647268880000|2022-03-14 14:41:20|854.58|843.78|854.64|843.84|854.64|843.84|854.58|843.78|2
1647268890000|2022-03-14 14:41:30|854.56|843.76|854.58|843.78|854.58|843.78|854.56|843.76|2
1647268900000|2022-03-14 14:41:40|854.57|843.77|854.57|843.77|854.58|843.78|854.57|843.77|3
1647268910000|2022-03-14 14:41:50|854.58|843.78|853.75|842.95|854.58|843.78|853.75|842.95|7
1647268920000|2022-03-14 14:42:00|853.46|842.66|853.4|842.6|853.9|843.1|853.4|842.6|3
1647268930000|2022-03-14 14:42:10|852.95|842.15|852.95|842.15|852.95|842.15|852.95|842.15|1
1647268950000|2022-03-14 14:42:30|852.9|842.1|851.85|841.05|852.9|842.1|851.85|841.05|4
1647268960000|2022-03-14 14:42:40|851.12|840.32|850.82|840.02|851.12|840.32|850.45|839.65|9
1647268970000|2022-03-14 14:42:50|850.86|840.06|850.99|840.19|851.06|840.26|850.86|840.06|6
1647269000000|2022-03-14 14:43:20|850.97|840.17|850.97|840.17|850.97|840.17|850.97|840.17|1
1647269010000|2022-03-14 14:43:30|850.92|840.12|851.06|840.26|851.06|840.26|850.92|840.12|3
1647269020000|2022-03-14 14:43:40|851.07|840.27|851.08|840.28|851.09|840.29|851.06|840.26|5
1647269030000|2022-03-14 14:43:50|851.13|840.33|851.08|840.28|851.13|840.33|851.08|840.28|2
1647269040000|2022-03-14 14:44:00|851.28|840.48|851.4|840.6|851.6|840.8|851.08|840.28|8
1647269050000|2022-03-14 14:44:10|851.51|840.71|851.46|840.66|851.52|840.72|851.46|840.66|9
1647269060000|2022-03-14 14:44:20|851.44|840.64|850.9|840.1|851.44|840.64|850.9|840.1|3
1647269070000|2022-03-14 14:44:30|850.81|840.01|850.9|840.1|850.9|840.1|850.81|840.01|2
1647269100000|2022-03-14 14:45:00|851|840.2|851|840.2|851|840.2|851|840.2|1
1647269110000|2022-03-14 14:45:10|851.15|840.35|851.25|840.45|851.25|840.45|851.15|840.35|2
1647269120000|2022-03-14 14:45:20|851.08|840.28|850.94|840.14|851.08|840.28|850.94|840.14|2
1647269130000|2022-03-14 14:45:30|851.08|840.28|850.25|839.45|851.08|840.28|850.25|839.45|2
1647269140000|2022-03-14 14:45:40|850.1|839.3|850.1|839.3|850.1|839.3|850.1|839.3|1
1647269170000|2022-03-14 14:46:10|850.35|839.55|850.9|840.1|850.95|840.15|850.35|839.55|7
1647269200000|2022-03-14 14:46:40|850.5|839.7|850.05|839.25|850.5|839.7|850.05|839.25|2
1647269210000|2022-03-14 14:46:50|849.9|839.1|849.9|839.1|849.9|839.1|849.6|838.8|4
1647269220000|2022-03-14 14:47:00|849.7|838.9|849.52|838.72|849.7|838.9|849.52|838.72|4
1647269230000|2022-03-14 14:47:10|849.42|838.62|849.6|838.8|849.6|838.8|849.42|838.62|2
1647269240000|2022-03-14 14:47:20|849.46|838.66|849.85|839.05|849.85|839.05|849.46|838.66|4
1647269260000|2022-03-14 14:47:40|849.52|838.72|849.52|838.72|849.54|838.74|849.52|838.72|4
1647269270000|2022-03-14 14:47:50|849.55|838.75|849.49|838.69|849.56|838.76|849.49|838.69|3
1647269280000|2022-03-14 14:48:00|849.83|839.03|849.83|839.03|849.83|839.03|849.83|839.03|1
1647269290000|2022-03-14 14:48:10|849.4|838.6|849.4|838.6|849.4|838.6|849.4|838.6|1
1647269310000|2022-03-14 14:48:30|849.5|838.7|849.83|839.03|849.83|839.03|849.22|838.42|3
1647269330000|2022-03-14 14:48:50|849.6|838.8|849.22|838.42|849.6|838.8|849.22|838.42|2
1647269340000|2022-03-14 14:49:00|849.44|838.64|849.83|839.03|849.83|839.03|849.44|838.64|6
1647269350000|2022-03-14 14:49:10|849.9|839.1|849.9|839.1|849.9|839.1|849.9|839.1|1
1647269360000|2022-03-14 14:49:20|849.45|838.65|849.35|838.55|849.45|838.65|849.35|838.55|2
1647269390000|2022-03-14 14:49:50|849.4|838.6|849.4|838.6|849.4|838.6|849.4|838.6|1
1647269400000|2022-03-14 14:50:00|849.3|838.5|849.3|838.5|849.3|838.5|849.3|838.5|1
1647269420000|2022-03-14 14:50:20|848.96|838.16|848.96|838.16|848.96|838.16|848.96|838.16|1
1647269430000|2022-03-14 14:50:30|848.81|838.01|848.35|837.55|848.81|838.01|848.05|837.25|4
1647269440000|2022-03-14 14:50:40|848.05|837.25|848.88|838.08|848.92|838.12|848.05|837.25|10
1647269460000|2022-03-14 14:51:00|848.9|838.1|849.25|838.45|849.3|838.5|848.9|838.1|3
1647269470000|2022-03-14 14:51:10|849.5|838.7|849.35|838.55|849.5|838.7|849.35|838.55|2
1647269480000|2022-03-14 14:51:20|849.55|838.75|849.9|839.1|849.9|839.1|849.55|838.75|2
1647269500000|2022-03-14 14:51:40|849.95|839.15|850.52|839.72|850.53|839.73|849.95|839.15|5
1647269510000|2022-03-14 14:51:50|850.9|840.1|850.9|840.1|850.9|840.1|850.9|840.1|1
1647269520000|2022-03-14 14:52:00|850.72|839.92|850.74|839.94|850.9|840.1|850.71|839.91|7
1647269530000|2022-03-14 14:52:10|850.26|839.46|849.73|838.93|850.26|839.46|849.6|838.8|7
1647269540000|2022-03-14 14:52:20|849.74|838.94|850.5|839.7|850.85|840.05|849.74|838.94|6
1647269550000|2022-03-14 14:52:30|850.49|839.69|850.9|840.1|850.9|840.1|850.49|839.69|7
1647269600000|2022-03-14 14:53:20|850.4|839.6|849.9|839.1|850.6|839.8|849.9|839.1|4
1647269610000|2022-03-14 14:53:30|850.3|839.5|849.9|839.1|850.3|839.5|849.9|839.1|2
1647269630000|2022-03-14 14:53:50|850.2|839.4|849.9|839.1|850.2|839.4|849.9|839.1|2
1647269660000|2022-03-14 14:54:20|850.4|839.6|850.4|839.6|850.4|839.6|850.4|839.6|1
1647269670000|2022-03-14 14:54:30|849.9|839.1|850.53|839.73|850.53|839.73|849.9|839.1|4
1647269680000|2022-03-14 14:54:40|850.9|840.1|850.72|839.92|850.9|840.1|850.72|839.92|2
1647269690000|2022-03-14 14:54:50|850.73|839.93|850.9|840.1|850.9|840.1|850.72|839.92|5
1647269720000|2022-03-14 14:55:20|850.85|840.05|850.4|839.6|850.85|840.05|850.4|839.6|2
1647269730000|2022-03-14 14:55:30|850.52|839.72|850.4|839.6|850.52|839.72|850.4|839.6|2
1647269740000|2022-03-14 14:55:40|849.9|839.1|850.8|840|850.8|840|849.9|839.1|3
1647269750000|2022-03-14 14:55:50|850.49|839.69|850.9|840.1|851.03|840.23|849.99|839.19|9
1647269760000|2022-03-14 14:56:00|851.2|840.4|851.4|840.6|851.4|840.6|850.9|840.1|4
1647269780000|2022-03-14 14:56:20|851.9|841.1|851.9|841.1|851.9|841.1|851.9|841.1|1
1647269790000|2022-03-14 14:56:30|852.16|841.36|852.49|841.69|852.69|841.89|851.9|841.1|10
1647269800000|2022-03-14 14:56:40|852.9|842.1|852.9|842.1|852.9|842.1|852.9|842.1|1
1647269810000|2022-03-14 14:56:50|852.71|841.91|852.66|841.86|852.9|842.1|852.56|841.76|6
1647269820000|2022-03-14 14:57:00|852.47|841.67|852.75|841.95|852.75|841.95|852.47|841.67|6
1647269830000|2022-03-14 14:57:10|852.78|841.98|852.9|842.1|852.9|842.1|852.78|841.98|2
1647269840000|2022-03-14 14:57:20|853.2|842.4|852.9|842.1|853.2|842.4|852.9|842.1|2
1647269860000|2022-03-14 14:57:40|853.3|842.5|852.9|842.1|853.3|842.5|852.9|842.1|2
1647269870000|2022-03-14 14:57:50|853.25|842.45|853.75|842.95|853.75|842.95|853.25|842.45|2
1647269880000|2022-03-14 14:58:00|853.85|843.05|853.55|842.75|853.85|843.05|853.05|842.25|8
1647269900000|2022-03-14 14:58:20|853.45|842.65|853.4|842.6|853.8|843|853.4|842.6|3
1647269910000|2022-03-14 14:58:30|853.75|842.95|853.4|842.6|853.75|842.95|853.4|842.6|2
1647269920000|2022-03-14 14:58:40|853.9|843.1|853.9|843.1|853.9|843.1|853.9|843.1|1
1647269940000|2022-03-14 14:59:00|853.72|842.92|853.9|843.1|853.9|843.1|853.72|842.92|2
1647269950000|2022-03-14 14:59:10|853.6|842.8|852.95|842.15|853.6|842.8|852.95|842.15|4
1647269960000|2022-03-14 14:59:20|853.4|842.6|853.4|842.6|853.4|842.6|853.4|842.6|1
1647269970000|2022-03-14 14:59:30|853.9|843.1|853.9|843.1|853.9|843.1|853.9|843.1|1
1647270000000|2022-03-14 15:00:00|854.05|843.25|854.9|844.1|854.9|844.1|854.05|843.25|6
1647270010000|2022-03-14 15:00:10|855|844.2|854.9|844.1|855|844.2|854.9|844.1|2
1647270020000|2022-03-14 15:00:20|854.74|843.94|854.9|844.1|854.9|844.1|854.74|843.94|2
1647270040000|2022-03-14 15:00:40|854.6|843.8|854.9|844.1|854.9|844.1|854.6|843.8|4
1647270050000|2022-03-14 15:00:50|854.85|844.05|854.75|843.95|854.85|844.05|854.49|843.69|3
1647270060000|2022-03-14 15:01:00|854.49|843.69|854.35|843.55|854.49|843.69|854.21|843.41|4
1647270070000|2022-03-14 15:01:10|854.45|843.65|854.45|843.65|854.45|843.65|854.45|843.65|1
1647270080000|2022-03-14 15:01:20|854.15|843.35|854.45|843.65|854.45|843.65|854.15|843.35|2
1647270090000|2022-03-14 15:01:30|854.25|843.45|854.25|843.45|854.25|843.45|854.25|843.45|1
1647270110000|2022-03-14 15:01:50|854.61|843.81|854.61|843.81|854.61|843.81|854.61|843.81|1
1647270120000|2022-03-14 15:02:00|854.25|843.45|854.25|843.45|854.25|843.45|854.25|843.45|1
1647270130000|2022-03-14 15:02:10|853.9|843.1|853.9|843.1|853.9|843.1|853.9|843.1|1
1647270150000|2022-03-14 15:02:30|853.61|842.81|852.95|842.15|853.61|842.81|852.95|842.15|4
1647270170000|2022-03-14 15:02:50|853.04|842.24|853.04|842.24|853.04|842.24|853.04|842.24|1
1647270180000|2022-03-14 15:03:00|853.49|842.69|853.49|842.69|853.49|842.69|853.49|842.69|1
1647270220000|2022-03-14 15:03:40|853.43|842.63|853.43|842.63|853.43|842.63|853.43|842.63|1
1647270230000|2022-03-14 15:03:50|853.45|842.65|853.45|842.65|853.45|842.65|853.45|842.65|1
1647270240000|2022-03-14 15:04:00|853.35|842.55|853.63|842.83|853.63|842.83|853.35|842.55|2
1647270260000|2022-03-14 15:04:20|853.45|842.65|853.63|842.83|853.63|842.83|853.45|842.65|3
1647270290000|2022-03-14 15:04:50|853.77|842.97|853.96|843.16|853.96|843.16|853.77|842.97|3
1647270300000|2022-03-14 15:05:00|854.01|843.21|854.9|844.1|854.9|844.1|853.88|843.08|5
1647270320000|2022-03-14 15:05:20|854.62|843.82|854.62|843.82|854.62|843.82|854.62|843.82|1
1647270330000|2022-03-14 15:05:30|854.63|843.83|854.62|843.82|854.63|843.83|854.62|843.82|8
1647270340000|2022-03-14 15:05:40|854.63|843.83|854.9|844.1|854.9|844.1|854.63|843.83|4
1647270350000|2022-03-14 15:05:50|854.78|843.98|854.78|843.98|854.78|843.98|854.78|843.98|1
1647270360000|2022-03-14 15:06:00|854.75|843.95|854.75|843.95|854.75|843.95|854.75|843.95|1
1647270370000|2022-03-14 15:06:10|854.59|843.79|854.93|844.13|854.93|844.13|854.59|843.79|4
1647270380000|2022-03-14 15:06:20|854.9|844.1|854.9|844.1|854.9|844.1|854.9|844.1|1
1647270390000|2022-03-14 15:06:30|854.8|844|854.3|843.5|854.8|844|854.3|843.5|2
1647270400000|2022-03-14 15:06:40|853.9|843.1|853.4|842.6|853.9|843.1|853.25|842.45|5
1647270410000|2022-03-14 15:06:50|852.9|842.1|853.05|842.25|853.05|842.25|852.9|842.1|2
1647270420000|2022-03-14 15:07:00|853.45|842.65|853.05|842.25|853.45|842.65|853.05|842.25|2
1647270440000|2022-03-14 15:07:20|853.55|842.75|853|842.2|853.55|842.75|853|842.2|3
1647270450000|2022-03-14 15:07:30|853.45|842.65|853.45|842.65|853.45|842.65|853.45|842.65|1
1647270470000|2022-03-14 15:07:50|853.85|843.05|853.9|843.1|853.9|843.1|853.85|843.05|2
1647270500000|2022-03-14 15:08:20|854.25|843.45|853.9|843.1|854.25|843.45|853.9|843.1|2
1647270510000|2022-03-14 15:08:30|854.5|843.7|854.5|843.7|854.5|843.7|854.5|843.7|1
1647270520000|2022-03-14 15:08:40|854.7|843.9|854.7|843.9|854.7|843.9|854.7|843.9|1
1647270530000|2022-03-14 15:08:50|854.75|843.95|855.08|844.28|855.09|844.29|854.75|843.95|4
1647270540000|2022-03-14 15:09:00|855.3|844.5|856.28|845.48|856.28|845.48|855.3|844.5|4
1647270550000|2022-03-14 15:09:10|856.03|845.23|856.7|845.9|856.7|845.9|856.03|845.23|3
1647270560000|2022-03-14 15:09:20|856.9|846.1|857.35|846.55|857.35|846.55|856.9|846.1|2
1647270570000|2022-03-14 15:09:30|857.55|846.75|857.5|846.7|857.55|846.75|857.1|846.3|5
1647270580000|2022-03-14 15:09:40|857.4|846.6|857.3|846.5|857.4|846.6|857.3|846.5|2
1647270590000|2022-03-14 15:09:50|857.75|846.95|857.9|847.1|857.9|847.1|857.75|846.95|2
1647270600000|2022-03-14 15:10:00|858.13|847.33|859.17|848.37|859.4|848.6|858.13|847.33|9
1647270610000|2022-03-14 15:10:10|859.67|848.87|860.2|849.4|860.2|849.4|859.67|848.87|4
1647270620000|2022-03-14 15:10:20|860.14|849.34|860.83|850.03|860.83|850.03|860.14|849.34|4
1647270630000|2022-03-14 15:10:30|860.59|849.79|860.83|850.03|860.88|850.08|860.59|849.79|5
1647270640000|2022-03-14 15:10:40|860.65|849.85|860.65|849.85|860.65|849.85|860.15|849.35|4
1647270650000|2022-03-14 15:10:50|860.35|849.55|860.78|849.98|860.83|850.03|860.35|849.55|3
1647270660000|2022-03-14 15:11:00|860.83|850.03|860.83|850.03|860.83|850.03|860.83|850.03|1
1647270680000|2022-03-14 15:11:20|860.68|849.88|860.05|849.25|860.68|849.88|860.05|849.25|4
1647270690000|2022-03-14 15:11:30|860.35|849.55|860.4|849.6|860.4|849.6|859.95|849.15|3
1647270700000|2022-03-14 15:11:40|860.25|849.45|859.95|849.15|860.25|849.45|859.95|849.15|3
1647270710000|2022-03-14 15:11:50|860.35|849.55|860.35|849.55|860.35|849.55|860.35|849.55|1
1647270720000|2022-03-14 15:12:00|860.45|849.65|860.45|849.65|860.45|849.65|860.16|849.36|3
1647270730000|2022-03-14 15:12:10|860.6|849.8|860.4|849.6|860.6|849.8|860.4|849.6|3
1647270740000|2022-03-14 15:12:20|860.45|849.65|860.1|849.3|860.45|849.65|860.1|849.3|3
1647270750000|2022-03-14 15:12:30|859.9|849.1|859.9|849.1|859.9|849.1|859.9|849.1|1
1647270790000|2022-03-14 15:13:10|859.85|849.05|859.85|849.05|859.85|849.05|859.85|849.05|1
1647270830000|2022-03-14 15:13:50|859.75|848.95|859.4|848.6|859.75|848.95|859.4|848.6|2
1647270840000|2022-03-14 15:14:00|858.9|848.1|858.76|847.96|858.9|848.1|858.71|847.91|6
1647270850000|2022-03-14 15:14:10|858.57|847.77|858.39|847.59|858.57|847.77|858.39|847.59|2
1647270860000|2022-03-14 15:14:20|858.5|847.7|858.37|847.57|858.61|847.81|858.26|847.46|7
1647270870000|2022-03-14 15:14:30|858.61|847.81|857.98|847.18|858.61|847.81|857.98|847.18|3
1647270880000|2022-03-14 15:14:40|857.9|847.1|857.85|847.05|857.9|847.1|857.77|846.97|3
1647270890000|2022-03-14 15:14:50|857.94|847.14|858.02|847.22|858.02|847.22|857.87|847.07|3
1647270900000|2022-03-14 15:15:00|858.45|847.65|858.45|847.65|858.45|847.65|858.45|847.65|1
1647270910000|2022-03-14 15:15:10|858.55|847.75|858.76|847.96|858.76|847.96|858.55|847.75|2
1647270920000|2022-03-14 15:15:20|858.85|848.05|859.85|849.05|859.85|849.05|858.76|847.96|4
1647270930000|2022-03-14 15:15:30|859.95|849.15|860.87|850.07|860.87|850.07|859.95|849.15|4
1647270940000|2022-03-14 15:15:40|860.83|850.03|861.9|851.1|861.9|851.1|860.83|850.03|13
1647270950000|2022-03-14 15:15:50|861.85|851.05|861.85|851.05|861.85|851.05|861.85|851.05|1
1647270960000|2022-03-14 15:16:00|861.49|850.69|861.49|850.69|861.49|850.69|861.49|850.69|1
1647270990000|2022-03-14 15:16:30|861.9|851.1|861.9|851.1|861.9|851.1|861.9|851.1|1
1647271000000|2022-03-14 15:16:40|861.4|850.6|860.97|850.17|861.4|850.6|860.97|850.17|3
1647271010000|2022-03-14 15:16:50|860.98|850.18|860.98|850.18|860.98|850.18|860.98|850.18|1
1647271030000|2022-03-14 15:17:10|860.9|850.1|860.9|850.1|860.9|850.1|860.9|850.1|1
1647271090000|2022-03-14 15:18:10|860.73|849.93|860.65|849.85|860.73|849.93|860.56|849.76|5
1647271100000|2022-03-14 15:18:20|860.56|849.76|859.6|848.8|860.56|849.76|859.6|848.8|5
1647271110000|2022-03-14 15:18:30|859.8|849|859.8|849|859.8|849|859.8|849|1
1647271140000|2022-03-14 15:19:00|859.9|849.1|859.9|849.1|859.9|849.1|859.9|849.1|1
1647271160000|2022-03-14 15:19:20|860.22|849.42|859.9|849.1|860.22|849.42|859.9|849.1|3
1647271180000|2022-03-14 15:19:40|860.3|849.5|860.3|849.5|860.3|849.5|860.3|849.5|1
1647271190000|2022-03-14 15:19:50|860.25|849.45|860.25|849.45|860.25|849.45|860.25|849.45|1
1647271210000|2022-03-14 15:20:10|860.2|849.4|860.2|849.4|860.2|849.4|860.2|849.4|1
1647271220000|2022-03-14 15:20:20|859.9|849.1|859.9|849.1|859.9|849.1|859.9|849.1|1
1647271240000|2022-03-14 15:20:40|859.64|848.84|859.64|848.84|859.64|848.84|859.64|848.84|1
1647271250000|2022-03-14 15:20:50|859.77|848.97|859.55|848.75|859.9|849.1|859.55|848.75|5
1647271260000|2022-03-14 15:21:00|859.26|848.46|859.48|848.68|859.66|848.86|859.03|848.23|6
1647271270000|2022-03-14 15:21:10|859.9|849.1|859.9|849.1|859.9|849.1|859.72|848.92|3
1647271290000|2022-03-14 15:21:30|859.72|848.92|859.72|848.92|859.72|848.92|859.72|848.92|1
1647271370000|2022-03-14 15:22:50|859.85|849.05|860.75|849.95|860.75|849.95|859.85|849.05|3
1647271380000|2022-03-14 15:23:00|860.9|850.1|860.9|850.1|860.9|850.1|860.9|850.1|1
1647271410000|2022-03-14 15:23:30|861|850.2|861|850.2|861|850.2|861|850.2|1
1647271430000|2022-03-14 15:23:50|861.29|850.49|861.79|850.99|861.79|850.99|861.29|850.49|4
1647271440000|2022-03-14 15:24:00|861.5|850.7|860.9|850.1|861.5|850.7|860.9|850.1|3
1647271470000|2022-03-14 15:24:30|861.26|850.46|861.61|850.81|861.61|850.81|861.26|850.46|2
1647271480000|2022-03-14 15:24:40|861.76|850.96|861.71|850.91|861.76|850.96|861.53|850.73|3
1647271520000|2022-03-14 15:25:20|861.49|850.69|861.14|850.34|861.49|850.69|861.14|850.34|4
1647271530000|2022-03-14 15:25:30|861.65|850.85|861.65|850.85|861.65|850.85|861.65|850.85|1
1647271540000|2022-03-14 15:25:40|861.6|850.8|861.6|850.8|861.6|850.8|861.6|850.8|1
1647271550000|2022-03-14 15:25:50|861.65|850.85|861.65|850.85|861.65|850.85|861.65|850.85|1
1647271560000|2022-03-14 15:26:00|861.7|850.9|861.7|850.9|861.7|850.9|861.7|850.9|1
1647271570000|2022-03-14 15:26:10|861.4|850.6|861.41|850.61|861.7|850.9|861.4|850.6|3
1647271600000|2022-03-14 15:26:40|861.4|850.6|861.4|850.6|861.4|850.6|861.4|850.6|1
1647271610000|2022-03-14 15:26:50|861.36|850.56|861|850.2|861.36|850.56|861|850.2|9
1647271620000|2022-03-14 15:27:00|860.95|850.15|860.95|850.15|860.95|850.15|860.95|850.15|1
1647271630000|2022-03-14 15:27:10|861|850.2|861|850.2|861|850.2|861|850.2|1
1647271640000|2022-03-14 15:27:20|860.95|850.15|860.85|850.05|860.95|850.15|860.85|850.05|2
1647271650000|2022-03-14 15:27:30|860.68|849.88|860.68|849.88|860.68|849.88|860.68|849.88|1
1647271680000|2022-03-14 15:28:00|860.65|849.85|859.9|849.1|860.65|849.85|859.9|849.1|6
1647271690000|2022-03-14 15:28:10|859.99|849.19|860.01|849.21|860.01|849.21|859.99|849.19|2
1647271700000|2022-03-14 15:28:20|859.99|849.19|860.41|849.61|860.41|849.61|859.99|849.19|3
1647271710000|2022-03-14 15:28:30|860.3|849.5|860.3|849.5|860.3|849.5|860.3|849.5|1
1647271720000|2022-03-14 15:28:40|859.9|849.1|859.9|849.1|859.9|849.1|859.9|849.1|1
1647271730000|2022-03-14 15:28:50|859.61|848.81|859.61|848.81|859.61|848.81|859.61|848.81|1
1647271740000|2022-03-14 15:29:00|859.25|848.45|859.25|848.45|859.25|848.45|859.23|848.43|3
1647271750000|2022-03-14 15:29:10|859.7|848.9|859.7|848.9|859.7|848.9|859.7|848.9|1
1647271770000|2022-03-14 15:29:30|859.75|848.95|859.75|848.95|859.75|848.95|859.75|848.95|1
1647271800000|2022-03-14 15:30:00|859.9|849.1|860.1|849.3|860.1|849.3|859.9|849.1|2
1647271810000|2022-03-14 15:30:10|860.22|849.42|860.9|850.1|860.9|850.1|860.22|849.42|3
1647271830000|2022-03-14 15:30:30|861.21|850.41|861.31|850.51|861.76|850.96|861.21|850.41|6
1647271850000|2022-03-14 15:30:50|860.75|849.95|860.75|849.95|860.75|849.95|860.75|849.95|1
1647271860000|2022-03-14 15:31:00|860.66|849.86|859.9|849.1|860.66|849.86|859.9|849.1|4
1647271890000|2022-03-14 15:31:30|859.65|848.85|859.85|849.05|859.9|849.1|859.3|848.5|6
1647271900000|2022-03-14 15:31:40|859.4|848.6|858.9|848.1|859.4|848.6|858.9|848.1|2
1647271910000|2022-03-14 15:31:50|858.51|847.71|858.11|847.31|858.51|847.71|858.11|847.31|2
1647271920000|2022-03-14 15:32:00|858.01|847.21|858.01|847.21|858.01|847.21|858.01|847.21|1
1647271940000|2022-03-14 15:32:20|857.95|847.15|857.95|847.15|857.95|847.15|857.95|847.15|1
1647271950000|2022-03-14 15:32:30|857.56|846.76|857.4|846.6|857.56|846.76|857.4|846.6|2
1647271960000|2022-03-14 15:32:40|857.85|847.05|857.85|847.05|857.85|847.05|857.85|847.05|1
1647271980000|2022-03-14 15:33:00|857.61|846.81|856.9|846.1|857.61|846.81|856.9|846.1|6
1647272000000|2022-03-14 15:33:20|856.74|845.94|855.53|844.73|856.74|845.94|855.53|844.73|4
1647272010000|2022-03-14 15:33:30|855.46|844.66|855|844.2|855.46|844.66|855|844.2|2
1647272020000|2022-03-14 15:33:40|855.04|844.24|855.47|844.67|855.47|844.67|855.04|844.24|3
1647272030000|2022-03-14 15:33:50|855.6|844.8|855.55|844.75|855.6|844.8|855.55|844.75|2
1647272050000|2022-03-14 15:34:10|855.9|845.1|856.36|845.56|856.59|845.79|855.9|845.1|8
1647272060000|2022-03-14 15:34:20|856.64|845.84|856.29|845.49|856.64|845.84|856.29|845.49|2
1647272070000|2022-03-14 15:34:30|856.55|845.75|856.55|845.75|856.55|845.75|856.55|845.75|1
1647272080000|2022-03-14 15:34:40|856.6|845.8|856.6|845.8|856.6|845.8|856.6|845.8|1
1647272100000|2022-03-14 15:35:00|856.5|845.7|856.5|845.7|856.5|845.7|856.5|845.7|1
1647272110000|2022-03-14 15:35:10|856.17|845.37|856.25|845.45|856.25|845.45|855.92|845.12|6
1647272130000|2022-03-14 15:35:30|856.45|845.65|856.45|845.65|856.45|845.65|856.45|845.65|1
1647272140000|2022-03-14 15:35:40|856.1|845.3|856.2|845.4|856.25|845.45|856.1|845.3|5
1647272150000|2022-03-14 15:35:50|855.99|845.19|856.25|845.45|856.25|845.45|855.99|845.19|2
1647272160000|2022-03-14 15:36:00|856.3|845.5|856.3|845.5|856.3|845.5|856.14|845.34|3
1647272170000|2022-03-14 15:36:10|856.35|845.55|855.92|845.12|856.35|845.55|855.92|845.12|3
1647272180000|2022-03-14 15:36:20|855.97|845.17|856.25|845.45|856.25|845.45|855.97|845.17|2
1647272190000|2022-03-14 15:36:30|856.5|845.7|856.5|845.7|856.5|845.7|856.5|845.7|1
1647272200000|2022-03-14 15:36:40|856.65|845.85|856.9|846.1|856.9|846.1|856.65|845.85|2
1647272210000|2022-03-14 15:36:50|857.04|846.24|857.04|846.24|857.04|846.24|857.04|846.24|1
1647272220000|2022-03-14 15:37:00|856.9|846.1|856.9|846.1|856.9|846.1|856.9|846.1|1
1647272230000|2022-03-14 15:37:10|856.69|845.89|856.63|845.83|856.69|845.89|856.63|845.83|3
1647272250000|2022-03-14 15:37:30|855.9|845.1|855.81|845.01|855.9|845.1|855.81|845.01|2
1647272290000|2022-03-14 15:38:10|855.74|844.94|855.6|844.8|855.81|845.01|855.31|844.51|5
1647272300000|2022-03-14 15:38:20|855.7|844.9|855.7|844.9|855.7|844.9|855.31|844.51|5
1647272310000|2022-03-14 15:38:30|855.79|844.99|855.79|844.99|855.79|844.99|855.79|844.99|1
1647272320000|2022-03-14 15:38:40|855.7|844.9|855.61|844.81|855.7|844.9|855.61|844.81|2
1647272340000|2022-03-14 15:39:00|855.49|844.69|855.49|844.69|855.49|844.69|855.42|844.62|7
1647272350000|2022-03-14 15:39:10|855.42|844.62|855.49|844.69|855.49|844.69|855.42|844.62|6
1647272370000|2022-03-14 15:39:30|855.51|844.71|855.51|844.71|855.51|844.71|855.51|844.71|1
1647272400000|2022-03-14 15:40:00|855.52|844.72|855.52|844.72|855.52|844.72|855.52|844.72|1
1647272410000|2022-03-14 15:40:10|855.51|844.71|855.51|844.71|855.51|844.71|855.51|844.71|1
1647272430000|2022-03-14 15:40:30|855.48|844.68|855.48|844.68|855.48|844.68|855.48|844.68|1
1647272440000|2022-03-14 15:40:40|855.35|844.55|855.35|844.55|855.35|844.55|855.35|844.55|1
1647272450000|2022-03-14 15:40:50|855.2|844.4|855.2|844.4|855.2|844.4|855.2|844.4|1
1647272480000|2022-03-14 15:41:20|854.93|844.13|854.93|844.13|854.93|844.13|854.93|844.13|1
1647272490000|2022-03-14 15:41:30|855.28|844.48|855.23|844.43|855.29|844.49|855.23|844.43|6
1647272520000|2022-03-14 15:42:00|855.6|844.8|855.4|844.6|855.6|844.8|855.31|844.51|6
1647272530000|2022-03-14 15:42:10|855.34|844.54|855.23|844.43|855.34|844.54|855.12|844.32|4
1647272540000|2022-03-14 15:42:20|855.31|844.51|855.23|844.43|855.31|844.51|855.23|844.43|2
1647272550000|2022-03-14 15:42:30|855.31|844.51|855.23|844.43|855.31|844.51|855.23|844.43|2
1647272560000|2022-03-14 15:42:40|855.31|844.51|855.23|844.43|855.31|844.51|855.23|844.43|2
1647272570000|2022-03-14 15:42:50|854.97|844.17|854.97|844.17|854.97|844.17|854.97|844.17|1
1647272580000|2022-03-14 15:43:00|855.02|844.22|855.02|844.22|855.02|844.22|855.02|844.22|1
1647272590000|2022-03-14 15:43:10|854.82|844.02|854.82|844.02|854.82|844.02|854.82|844.02|1
1647272600000|2022-03-14 15:43:20|854.5|843.7|854.5|843.7|854.5|843.7|854.5|843.7|1
1647272610000|2022-03-14 15:43:30|853.9|843.1|853.9|843.1|853.9|843.1|853.9|843.1|1
1647272650000|2022-03-14 15:44:10|853.6|842.8|853.6|842.8|853.6|842.8|853.6|842.8|1
1647272660000|2022-03-14 15:44:20|853.65|842.85|853.65|842.85|853.65|842.85|853.65|842.85|1
1647272670000|2022-03-14 15:44:30|853.54|842.74|853.54|842.74|853.54|842.74|853.54|842.74|1
1647272710000|2022-03-14 15:45:10|853.52|842.72|853.02|842.22|853.52|842.72|853.02|842.22|2
1647272720000|2022-03-14 15:45:20|852.9|842.1|852.9|842.1|852.9|842.1|852.9|842.1|1
1647272730000|2022-03-14 15:45:30|852.74|841.94|852.3|841.5|852.74|841.94|852.3|841.5|3
1647272740000|2022-03-14 15:45:40|852.35|841.55|852.35|841.55|852.35|841.55|852.35|841.55|1
1647272750000|2022-03-14 15:45:50|852.5|841.7|852.35|841.55|852.5|841.7|852.35|841.55|2
1647272760000|2022-03-14 15:46:00|852.3|841.5|852.3|841.5|852.3|841.5|852.27|841.47|3
1647272800000|2022-03-14 15:46:40|851.75|840.95|851.75|840.95|851.75|840.95|851.75|840.95|1
1647272810000|2022-03-14 15:46:50|851.74|840.94|851.74|840.94|851.74|840.94|851.74|840.94|1
1647272880000|2022-03-14 15:48:00|851.7|840.9|851.55|840.75|851.7|840.9|851.23|840.43|9
1647272890000|2022-03-14 15:48:10|851.59|840.79|851.59|840.79|851.59|840.79|851.59|840.79|1
1647272900000|2022-03-14 15:48:20|851.45|840.65|851.59|840.79|851.59|840.79|851.45|840.65|3
1647272910000|2022-03-14 15:48:30|851.2|840.4|851.2|840.4|851.2|840.4|851.2|840.4|1
1647272920000|2022-03-14 15:48:40|851|840.2|851|840.2|851|840.2|851|840.2|1
1647272930000|2022-03-14 15:48:50|850.9|840.1|850.9|840.1|850.9|840.1|850.9|840.1|1
1647272940000|2022-03-14 15:49:00|850.4|839.6|849.9|839.1|850.4|839.6|849.9|839.1|2
1647272950000|2022-03-14 15:49:10|850.35|839.55|850.4|839.6|850.4|839.6|850.35|839.55|2
1647272990000|2022-03-14 15:49:50|850.6|839.8|850.6|839.8|850.6|839.8|850.6|839.8|1
1647273000000|2022-03-14 15:50:00|850.48|839.68|849.98|839.18|850.54|839.74|849.98|839.18|4
1647273010000|2022-03-14 15:50:10|850.33|839.53|850.33|839.53|850.33|839.53|850.33|839.53|1
1647273020000|2022-03-14 15:50:20|850.68|839.88|851.11|840.31|851.11|840.31|850.68|839.88|4
1647273030000|2022-03-14 15:50:30|851.4|840.6|851.09|840.29|851.65|840.85|851.06|840.26|6
1647273040000|2022-03-14 15:50:40|851.46|840.66|852.15|841.35|852.4|841.6|851.46|840.66|5
1647273050000|2022-03-14 15:50:50|851.9|841.1|852.4|841.6|852.4|841.6|851.9|841.1|3
1647273060000|2022-03-14 15:51:00|852.52|841.72|852.75|841.95|852.75|841.95|852.05|841.25|6
1647273070000|2022-03-14 15:51:10|852.9|842.1|852.9|842.1|853.05|842.25|852.9|842.1|3
1647273090000|2022-03-14 15:51:30|853.3|842.5|853.3|842.5|853.3|842.5|853.3|842.5|1
1647273100000|2022-03-14 15:51:40|853.8|843|853.8|843|853.8|843|853.8|843|1
1647273110000|2022-03-14 15:51:50|853.85|843.05|853.85|843.05|853.85|843.05|853.85|843.05|1
1647273120000|2022-03-14 15:52:00|853.4|842.6|853.4|842.6|853.4|842.6|853.4|842.6|1
1647273130000|2022-03-14 15:52:10|853.85|843.05|853.85|843.05|853.85|843.05|853.85|843.05|1
1647273150000|2022-03-14 15:52:30|853.9|843.1|853.9|843.1|853.9|843.1|853.9|843.1|1
1647273160000|2022-03-14 15:52:40|853.4|842.6|853.4|842.6|853.4|842.6|853.4|842.6|1
1647273170000|2022-03-14 15:52:50|853.8|843|853.8|843|853.8|843|853.8|843|1
1647273180000|2022-03-14 15:53:00|853.3|842.5|852.9|842.1|853.3|842.5|852.9|842.1|2
1647273200000|2022-03-14 15:53:20|853.02|842.22|852.9|842.1|853.15|842.35|852.9|842.1|3
1647273240000|2022-03-14 15:54:00|853.01|842.21|853.53|842.73|853.53|842.73|853.01|842.21|3
1647273260000|2022-03-14 15:54:20|853.55|842.75|853.55|842.75|853.55|842.75|853.55|842.75|1
1647273290000|2022-03-14 15:54:50|853.8|843|853.8|843|853.8|843|853.8|843|1
1647273300000|2022-03-14 15:55:00|853.75|842.95|853.75|842.95|853.75|842.95|853.75|842.95|1
1647273320000|2022-03-14 15:55:20|853.63|842.83|853.55|842.75|853.63|842.83|853.55|842.75|2
1647273330000|2022-03-14 15:55:30|853.05|842.25|852.04|841.24|853.05|842.25|852.04|841.24|5
1647273340000|2022-03-14 15:55:40|852.05|841.25|852.05|841.25|852.05|841.25|852.05|841.25|1
1647273360000|2022-03-14 15:56:00|852.35|841.55|852.35|841.55|852.35|841.55|852.35|841.55|1
1647273390000|2022-03-14 15:56:30|852.51|841.71|852.51|841.71|852.51|841.71|852.51|841.71|1
1647273420000|2022-03-14 15:57:00|852.5|841.7|852.4|841.6|852.5|841.7|852.4|841.6|2
1647273440000|2022-03-14 15:57:20|851.9|841.1|851.71|840.91|851.9|841.1|851.71|840.91|2
1647273470000|2022-03-14 15:57:50|851.9|841.1|851.9|841.1|851.9|841.1|851.9|841.1|1
1647273480000|2022-03-14 15:58:00|851.75|840.95|851.75|840.95|851.75|840.95|851.75|840.95|1
1647273490000|2022-03-14 15:58:10|851.8|841|851.8|841|851.8|841|851.8|841|1
1647273510000|2022-03-14 15:58:30|851.9|841.1|851.9|841.1|851.9|841.1|851.9|841.1|1
1647273550000|2022-03-14 15:59:10|852.08|841.28|852.51|841.71|852.51|841.71|852.08|841.28|2
1647273560000|2022-03-14 15:59:20|852.8|842|852.8|842|852.8|842|852.8|842|1
1647273580000|2022-03-14 15:59:40|852.65|841.85|852.65|841.85|852.65|841.85|852.65|841.85|1
1647273590000|2022-03-14 15:59:50|852.8|842|852.8|842|852.8|842|852.8|842|1
1647273600000|2022-03-14 16:00:00|852.85|842.05|852.85|842.05|852.85|842.05|852.85|842.05|1
1647273620000|2022-03-14 16:00:20|852.65|841.85|852.65|841.85|852.65|841.85|852.65|841.85|1
1647273640000|2022-03-14 16:00:40|852.7|841.9|852.7|841.9|852.7|841.9|852.7|841.9|1
1647273670000|2022-03-14 16:01:10|852.8|842|852.8|842|852.8|842|852.8|842|1
1647273690000|2022-03-14 16:01:30|852.9|842.1|853.35|842.55|853.35|842.55|852.9|842.1|2
1647273710000|2022-03-14 16:01:50|853.85|843.05|854.25|843.45|854.25|843.45|853.85|843.05|4
1647273720000|2022-03-14 16:02:00|854.08|843.28|854.25|843.45|854.7|843.9|853.9|843.1|9
1647273750000|2022-03-14 16:02:30|853.85|843.05|853.57|842.77|853.85|843.05|853.57|842.77|2
1647273760000|2022-03-14 16:02:40|853.71|842.91|853.71|842.91|853.71|842.91|853.71|842.91|1
1647273770000|2022-03-14 16:02:50|853.57|842.77|853.72|842.92|853.72|842.92|853.57|842.77|4
1647273780000|2022-03-14 16:03:00|853.59|842.79|853.9|843.1|853.9|843.1|853.57|842.77|3
1647273790000|2022-03-14 16:03:10|853.85|843.05|853.85|843.05|853.85|843.05|853.85|843.05|1
1647273830000|2022-03-14 16:03:50|853.57|842.77|853.57|842.77|853.57|842.77|853.57|842.77|1
1647273840000|2022-03-14 16:04:00|852.95|842.15|852.95|842.15|852.95|842.15|852.95|842.15|1
1647273850000|2022-03-14 16:04:10|853.08|842.28|853.07|842.27|853.2|842.4|853.07|842.27|4
1647273860000|2022-03-14 16:04:20|852.9|842.1|852.57|841.77|852.9|842.1|852.57|841.77|2
1647273880000|2022-03-14 16:04:40|852.4|841.6|852.4|841.6|852.4|841.6|852.4|841.6|1
1647273890000|2022-03-14 16:04:50|851.9|841.1|851.9|841.1|851.9|841.1|851.9|841.1|1
1647273900000|2022-03-14 16:05:00|851.04|840.24|851.49|840.69|851.49|840.69|850.95|840.15|4
1647273910000|2022-03-14 16:05:10|850.9|840.1|850.9|840.1|850.9|840.1|850.9|840.1|1
1647273940000|2022-03-14 16:05:40|851|840.2|851|840.2|851.05|840.25|851|840.2|3
1647273950000|2022-03-14 16:05:50|851.05|840.25|850.9|840.1|851.19|840.39|850.9|840.1|4
1647273970000|2022-03-14 16:06:10|850.94|840.14|851.22|840.42|851.33|840.53|850.94|840.14|3
1647273980000|2022-03-14 16:06:20|851.1|840.3|851.1|840.3|851.1|840.3|851.1|840.3|1
1647273990000|2022-03-14 16:06:30|851.65|840.85|851.65|840.85|851.65|840.85|851.65|840.85|1
1647274010000|2022-03-14 16:06:50|851.4|840.6|851.5|840.7|851.5|840.7|851.19|840.39|5
1647274060000|2022-03-14 16:07:40|851.9|841.1|852.4|841.6|852.5|841.7|851.9|841.1|6
1647274070000|2022-03-14 16:07:50|852.15|841.35|852.15|841.35|852.15|841.35|852.15|841.35|1
1647274080000|2022-03-14 16:08:00|851.9|841.1|851.9|841.1|851.9|841.1|851.9|841.1|1
1647274110000|2022-03-14 16:08:30|851.87|841.07|851.86|841.06|851.87|841.07|851.44|840.64|4
1647274120000|2022-03-14 16:08:40|851.9|841.1|851.84|841.04|851.9|841.1|851.84|841.04|2
1647274160000|2022-03-14 16:09:20|851.05|840.25|851.05|840.25|851.05|840.25|851.05|840.25|1
1647274180000|2022-03-14 16:09:40|850.9|840.1|850.22|839.42|850.9|840.1|850.22|839.42|3
1647274190000|2022-03-14 16:09:50|850.02|839.22|849.99|839.19|850.02|839.22|849.99|839.19|2
1647274260000|2022-03-14 16:11:00|849.89|839.09|849.89|839.09|849.89|839.09|849.89|839.09|1
1647274270000|2022-03-14 16:11:10|849.99|839.19|850.12|839.32|850.12|839.32|849.99|839.19|2
1647274280000|2022-03-14 16:11:20|850.7|839.9|850.5|839.7|850.7|839.9|850.5|839.7|2
1647274290000|2022-03-14 16:11:30|850.9|840.1|850.9|840.1|850.9|840.1|850.9|840.1|1
1647274310000|2022-03-14 16:11:50|850.95|840.15|851.4|840.6|851.4|840.6|850.95|840.15|3
1647274330000|2022-03-14 16:12:10|851.9|841.1|851.1|840.3|851.9|841.1|851.1|840.3|3
1647274340000|2022-03-14 16:12:20|850.9|840.1|850.9|840.1|850.9|840.1|850.9|840.1|1
1647274360000|2022-03-14 16:12:40|850.83|840.03|850.33|839.53|850.83|840.03|850.25|839.45|5
1647274400000|2022-03-14 16:13:20|850.15|839.35|850.75|839.95|850.75|839.95|850.15|839.35|3
1647274410000|2022-03-14 16:13:30|850.85|840.05|850.85|840.05|850.85|840.05|850.85|840.05|1
1647274430000|2022-03-14 16:13:50|850.73|839.93|850.73|839.93|850.73|839.93|850.73|839.93|1
1647274440000|2022-03-14 16:14:00|850.1|839.3|850.1|839.3|850.1|839.3|850.1|839.3|1
1647274500000|2022-03-14 16:15:00|850|839.2|850|839.2|850|839.2|850|839.2|1
1647274510000|2022-03-14 16:15:10|849.9|839.1|849.9|839.1|849.9|839.1|849.9|839.1|1
1647274520000|2022-03-14 16:15:20|849.79|838.99|849.8|839|849.9|839.1|849.79|838.99|4
1647274540000|2022-03-14 16:15:40|849.4|838.6|849.4|838.6|849.4|838.6|849.4|838.6|1
1647274600000|2022-03-14 16:16:40|848.91|838.11|848.91|838.11|848.91|838.11|848.91|838.11|1
1647274610000|2022-03-14 16:16:50|848.69|837.89|848.9|838.1|848.9|838.1|848.69|837.89|3
1647274620000|2022-03-14 16:17:00|848.92|838.12|849.8|839|849.8|839|848.92|838.12|11
1647274640000|2022-03-14 16:17:20|849.49|838.69|849.85|839.05|849.85|839.05|848.99|838.19|6
1647274660000|2022-03-14 16:17:40|849.51|838.71|849.52|838.72|849.52|838.72|849.51|838.71|2
1647274670000|2022-03-14 16:17:50|849.51|838.71|849.3|838.5|849.51|838.71|849.3|838.5|2
1647274680000|2022-03-14 16:18:00|849.35|838.55|849.54|838.74|849.69|838.89|849.35|838.55|4
1647274700000|2022-03-14 16:18:20|849.47|838.67|849.48|838.68|849.48|838.68|849.47|838.67|2
1647274710000|2022-03-14 16:18:30|849.46|838.66|848.96|838.16|849.46|838.66|848.96|838.16|2
1647274720000|2022-03-14 16:18:40|849.18|838.38|849.18|838.38|849.18|838.38|849.18|838.38|1
1647274750000|2022-03-14 16:19:10|849.27|838.47|849.82|839.02|849.82|839.02|849.27|838.47|3
1647274760000|2022-03-14 16:19:20|849.9|839.1|850.54|839.74|850.65|839.85|849.9|839.1|7
1647274770000|2022-03-14 16:19:30|850.83|840.03|850.9|840.1|850.9|840.1|850.83|840.03|2
1647274780000|2022-03-14 16:19:40|850.85|840.05|850.43|839.63|850.85|840.05|850.43|839.63|4
1647274790000|2022-03-14 16:19:50|850.83|840.03|850.85|840.05|850.85|840.05|850.83|840.03|2
1647274820000|2022-03-14 16:20:20|850.9|840.1|850.9|840.1|850.9|840.1|850.9|840.1|1
1647274850000|2022-03-14 16:20:50|851.05|840.25|851.05|840.25|851.05|840.25|851.05|840.25|1
1647274860000|2022-03-14 16:21:00|851|840.2|851|840.2|851|840.2|851|840.2|1
1647274870000|2022-03-14 16:21:10|850.9|840.1|850.9|840.1|850.9|840.1|850.85|840.05|3
1647274880000|2022-03-14 16:21:20|850.83|840.03|850.83|840.03|850.83|840.03|850.83|840.03|1
1647274890000|2022-03-14 16:21:30|850.53|839.73|850.72|839.92|850.83|840.03|850.53|839.73|3
1647274920000|2022-03-14 16:22:00|850.9|840.1|850.9|840.1|850.9|840.1|850.9|840.1|1
1647274940000|2022-03-14 16:22:20|851.35|840.55|851.85|841.05|851.85|841.05|851.35|840.55|2
1647274950000|2022-03-14 16:22:30|851.9|841.1|851.9|841.1|852.48|841.68|851.9|841.1|17
1647274960000|2022-03-14 16:22:40|852.05|841.25|852.9|842.1|852.9|842.1|852.05|841.25|4
1647274970000|2022-03-14 16:22:50|853|842.2|853|842.2|853|842.2|853|842.2|1
1647274980000|2022-03-14 16:23:00|853.23|842.43|853.23|842.43|853.23|842.43|853.23|842.43|1
1647275000000|2022-03-14 16:23:20|853.78|842.98|854.64|843.84|854.64|843.84|853.78|842.98|5
1647275010000|2022-03-14 16:23:30|854.65|843.85|854.9|844.1|854.9|844.1|854.65|843.85|11
1647275030000|2022-03-14 16:23:50|854.68|843.88|854.9|844.1|854.9|844.1|854.68|843.88|2
1647275040000|2022-03-14 16:24:00|854.64|843.84|854.9|844.1|854.9|844.1|854.64|843.84|3
1647275050000|2022-03-14 16:24:10|854.3|843.5|854.9|844.1|854.9|844.1|854.3|843.5|2
1647275080000|2022-03-14 16:24:40|854.05|843.25|854.05|843.25|854.05|843.25|854.05|843.25|1
1647275090000|2022-03-14 16:24:50|853.9|843.1|853.67|842.87|853.9|843.1|853.4|842.6|9
1647275100000|2022-03-14 16:25:00|853.68|842.88|853.49|842.69|853.68|842.88|852.9|842.1|11
1647275110000|2022-03-14 16:25:10|853.4|842.6|853.4|842.6|853.4|842.6|853.4|842.6|1
1647275120000|2022-03-14 16:25:20|852.9|842.1|853.9|843.1|853.9|843.1|852.9|842.1|4
1647275140000|2022-03-14 16:25:40|853.74|842.94|853.9|843.1|853.9|843.1|853.74|842.94|3
1647275160000|2022-03-14 16:26:00|853.77|842.97|853.77|842.97|853.77|842.97|853.77|842.97|1
1647275170000|2022-03-14 16:26:10|853.74|842.94|853.74|842.94|853.9|843.1|853.74|842.94|8
1647275190000|2022-03-14 16:26:30|853.24|842.44|853.74|842.94|853.74|842.94|853.24|842.44|2
1647275200000|2022-03-14 16:26:40|853.9|843.1|853.9|843.1|853.9|843.1|853.9|843.1|1
1647275290000|2022-03-14 16:28:10|853.93|843.13|853.93|843.13|853.93|843.13|853.93|843.13|1
1647275330000|2022-03-14 16:28:50|853.94|843.14|854.03|843.23|854.14|843.34|853.94|843.14|3
1647275340000|2022-03-14 16:29:00|854.3|843.5|855.9|845.1|855.9|845.1|854.3|843.5|5
1647275350000|2022-03-14 16:29:10|855.74|844.94|855.9|845.1|855.9|845.1|855.53|844.73|6
1647275360000|2022-03-14 16:29:20|855.5|844.7|855|844.2|855.5|844.7|855|844.2|2
1647275370000|2022-03-14 16:29:30|854.9|844.1|854.99|844.19|854.99|844.19|854.9|844.1|2
1647275400000|2022-03-14 16:30:00|855.04|844.24|855.04|844.24|855.04|844.24|855.04|844.24|1
1647275410000|2022-03-14 16:30:10|855.51|844.71|855.8|845|855.8|845|855.51|844.71|4
1647275420000|2022-03-14 16:30:20|855.9|845.1|855.8|845|855.9|845.1|855.8|845|4
1647275430000|2022-03-14 16:30:30|855.65|844.85|855.65|844.85|855.65|844.85|855.65|844.85|1
1647275460000|2022-03-14 16:31:00|855.1|844.3|855.1|844.3|855.1|844.3|855.1|844.3|1
1647275500000|2022-03-14 16:31:40|855.05|844.25|854.9|844.1|855.05|844.25|854.9|844.1|2
1647275520000|2022-03-14 16:32:00|855.05|844.25|855.05|844.25|855.05|844.25|855.05|844.25|1
1647275530000|2022-03-14 16:32:10|855.1|844.3|855.1|844.3|855.1|844.3|855.1|844.3|1
1647275550000|2022-03-14 16:32:30|855.3|844.5|855.81|845.01|855.81|845.01|855.3|844.5|3
1647275560000|2022-03-14 16:32:40|855.9|845.1|855.9|845.1|855.9|845.1|855.9|845.1|1
1647275570000|2022-03-14 16:32:50|855.84|845.04|855.9|845.1|855.9|845.1|855.8|845|6
1647275610000|2022-03-14 16:33:30|855.85|845.05|855.85|845.05|855.85|845.05|855.85|845.05|1
1647275640000|2022-03-14 16:34:00|855.8|845|855.3|844.5|855.8|845|855.3|844.5|2
1647275650000|2022-03-14 16:34:10|855.67|844.87|855.8|845|855.8|845|855.67|844.87|2
1647275660000|2022-03-14 16:34:20|855.67|844.87|855.8|845|855.8|845|855.3|844.5|6
1647275690000|2022-03-14 16:34:50|855.9|845.1|855.9|845.1|855.9|845.1|855.73|844.93|3
1647275710000|2022-03-14 16:35:10|855.76|844.96|855.87|845.07|855.87|845.07|855.76|844.96|2
1647275730000|2022-03-14 16:35:30|855.51|844.71|854.95|844.15|855.51|844.71|854.95|844.15|3
1647275740000|2022-03-14 16:35:40|854.9|844.1|854.9|844.1|854.9|844.1|854.9|844.1|1
1647275810000|2022-03-14 16:36:50|855.32|844.52|855.4|844.6|855.4|844.6|855.27|844.47|4
1647275820000|2022-03-14 16:37:00|855.75|844.95|855|844.2|855.75|844.95|855|844.2|3
1647275860000|2022-03-14 16:37:40|855.13|844.33|855.64|844.84|855.64|844.84|855.13|844.33|3
1647275880000|2022-03-14 16:38:00|855.9|845.1|855.89|845.09|855.9|845.1|855.89|845.09|2
1647275910000|2022-03-14 16:38:30|855.9|845.1|855.9|845.1|855.9|845.1|855.9|845.1|1
1647275920000|2022-03-14 16:38:40|855.8|845|855.42|844.62|855.8|845|855.42|844.62|2
1647275930000|2022-03-14 16:38:50|855.05|844.25|855.05|844.25|855.05|844.25|855.05|844.25|1
1647275940000|2022-03-14 16:39:00|855.22|844.42|855.22|844.42|855.22|844.42|855.22|844.42|1
1647276000000|2022-03-14 16:40:00|855.2|844.4|855.2|844.4|855.2|844.4|855.2|844.4|1
1647276010000|2022-03-14 16:40:10|855.15|844.35|855.15|844.35|855.15|844.35|855.15|844.35|1
1647276030000|2022-03-14 16:40:30|855.25|844.45|855.25|844.45|855.25|844.45|855.25|844.45|1
1647276040000|2022-03-14 16:40:40|855.45|844.65|855.45|844.65|855.45|844.65|855.45|844.65|1
1647276050000|2022-03-14 16:40:50|855.86|845.06|855.95|845.15|855.95|845.15|855.86|845.06|2
1647276060000|2022-03-14 16:41:00|856|845.2|856|845.2|856|845.2|856|845.2|1
1647276070000|2022-03-14 16:41:10|855.9|845.1|855.9|845.1|855.9|845.1|855.9|845.1|1
1647276080000|2022-03-14 16:41:20|855.8|845|855.9|845.1|855.9|845.1|855.8|845|2
1647276090000|2022-03-14 16:41:30|856.1|845.3|856.1|845.3|856.1|845.3|856.1|845.3|1
1647276100000|2022-03-14 16:41:40|856.15|845.35|856.15|845.35|856.15|845.35|856.15|845.35|1
1647276120000|2022-03-14 16:42:00|856.3|845.5|856.51|845.71|856.51|845.71|856.25|845.45|3
1647276130000|2022-03-14 16:42:10|856.45|845.65|856.45|845.65|856.45|845.65|856.45|845.65|1
1647276140000|2022-03-14 16:42:20|856.61|845.81|856.65|845.85|856.65|845.85|856.61|845.81|2
1647276150000|2022-03-14 16:42:30|856.66|845.86|856.66|845.86|856.66|845.86|856.66|845.86|1
1647276180000|2022-03-14 16:43:00|856.4|845.6|856.4|845.6|856.4|845.6|856.4|845.6|1
1647276210000|2022-03-14 16:43:30|856.15|845.35|856.15|845.35|856.15|845.35|856.15|845.35|1
1647276220000|2022-03-14 16:43:40|856.05|845.25|855.9|845.1|856.05|845.25|855.9|845.1|2
1647276230000|2022-03-14 16:43:50|855.82|845.02|855.82|845.02|855.82|845.02|855.82|845.02|1
1647276240000|2022-03-14 16:44:00|855.72|844.92|855.78|844.98|855.78|844.98|855.72|844.92|2
1647276260000|2022-03-14 16:44:20|855.9|845.1|855.78|844.98|855.9|845.1|855.78|844.98|3
1647276270000|2022-03-14 16:44:30|855.1|844.3|855.1|844.3|855.1|844.3|855.1|844.3|1
1647276300000|2022-03-14 16:45:00|855.3|844.5|855.3|844.5|855.3|844.5|855.3|844.5|1
1647276310000|2022-03-14 16:45:10|855.03|844.23|854.98|844.18|855.03|844.23|854.98|844.18|2
1647276320000|2022-03-14 16:45:20|855.21|844.41|855.21|844.41|855.21|844.41|855.21|844.41|1
1647276400000|2022-03-14 16:46:40|854.99|844.19|854.98|844.18|854.99|844.19|854.98|844.18|2
1647276420000|2022-03-14 16:47:00|854.9|844.1|854.55|843.75|854.9|844.1|854.55|843.75|2
1647276430000|2022-03-14 16:47:10|854.3|843.5|854.44|843.64|854.9|844.1|853.94|843.14|12
1647276440000|2022-03-14 16:47:20|854.09|843.29|854.09|843.29|854.09|843.29|854.09|843.29|1
1647276470000|2022-03-14 16:47:50|853.9|843.1|853.9|843.1|853.9|843.1|853.9|843.1|1
1647276480000|2022-03-14 16:48:00|853.72|842.92|853.55|842.75|853.72|842.92|853.55|842.75|3
1647276500000|2022-03-14 16:48:20|853.15|842.35|853.54|842.74|853.54|842.74|853.15|842.35|2
1647276510000|2022-03-14 16:48:30|853.9|843.1|853.9|843.1|853.9|843.1|853.9|843.1|1
1647276520000|2022-03-14 16:48:40|853.8|843|853.06|842.26|853.8|843|853.06|842.26|4
1647276530000|2022-03-14 16:48:50|853.4|842.6|853.4|842.6|853.4|842.6|853.23|842.43|5
1647276550000|2022-03-14 16:49:10|852.99|842.19|853.55|842.75|853.55|842.75|852.99|842.19|5
1647276560000|2022-03-14 16:49:20|853.9|843.1|853.9|843.1|853.9|843.1|853.9|843.1|1
1647276580000|2022-03-14 16:49:40|853.8|843|853.8|843|853.8|843|853.8|843|1
1647276590000|2022-03-14 16:49:50|853.9|843.1|853.76|842.96|853.9|843.1|853.76|842.96|2
1647276600000|2022-03-14 16:50:00|853.77|842.97|853.58|842.78|853.77|842.97|853.28|842.48|4
1647276640000|2022-03-14 16:50:40|853.9|843.1|853.9|843.1|853.9|843.1|853.9|843.1|1
1647276680000|2022-03-14 16:51:20|853.59|842.79|853.14|842.34|853.59|842.79|853.14|842.34|2
1647276690000|2022-03-14 16:51:30|853.59|842.79|853.6|842.8|853.6|842.8|853.59|842.79|2
1647276720000|2022-03-14 16:52:00|853.59|842.79|853.59|842.79|853.64|842.84|853.59|842.79|3
1647276730000|2022-03-14 16:52:10|853.18|842.38|853.09|842.29|853.18|842.38|853.09|842.29|2
1647276740000|2022-03-14 16:52:20|853.59|842.79|853.59|842.79|853.59|842.79|853.59|842.79|1
1647276750000|2022-03-14 16:52:30|853.49|842.69|852.76|841.96|853.49|842.69|852.76|841.96|4
1647276760000|2022-03-14 16:52:40|852.9|842.1|852.76|841.96|852.9|842.1|852.61|841.81|6
1647276770000|2022-03-14 16:52:50|852.41|841.61|852.41|841.61|852.41|841.61|852.41|841.61|1
1647276780000|2022-03-14 16:53:00|852.26|841.46|852.16|841.36|852.68|841.88|852.16|841.36|13
1647276790000|2022-03-14 16:53:10|852.17|841.37|852.61|841.81|852.61|841.81|852.16|841.36|3
1647276810000|2022-03-14 16:53:30|852.62|841.82|852.61|841.81|852.62|841.82|852.61|841.81|2
1647276820000|2022-03-14 16:53:40|852.62|841.82|852.61|841.81|852.62|841.82|852.61|841.81|4
1647276870000|2022-03-14 16:54:30|852.89|842.09|852.89|842.09|852.89|842.09|852.89|842.09|1
1647276890000|2022-03-14 16:54:50|852.75|841.95|852.89|842.09|852.89|842.09|852.74|841.94|3
1647276900000|2022-03-14 16:55:00|852.85|842.05|852.85|842.05|852.85|842.05|852.85|842.05|1
1647276910000|2022-03-14 16:55:10|852.65|841.85|852.65|841.85|852.65|841.85|852.65|841.85|1
1647276920000|2022-03-14 16:55:20|852.9|842.1|852.9|842.1|852.9|842.1|852.9|842.1|1
1647276930000|2022-03-14 16:55:30|852.05|841.25|852.05|841.25|852.05|841.25|852.05|841.25|1
1647276960000|2022-03-14 16:56:00|851.9|841.1|851.9|841.1|851.9|841.1|851.4|840.6|3
1647276970000|2022-03-14 16:56:10|851.55|840.75|851.5|840.7|851.64|840.84|851.5|840.7|3
1647277020000|2022-03-14 16:57:00|851|840.2|851|840.2|851|840.2|851|840.2|1
1647277040000|2022-03-14 16:57:20|850.9|840.1|850.9|840.1|850.9|840.1|850.9|840.1|1
1647277050000|2022-03-14 16:57:30|851.08|840.28|851.08|840.28|851.08|840.28|851.08|840.28|1
1647277060000|2022-03-14 16:57:40|851.05|840.25|850.3|839.5|851.05|840.25|850.3|839.5|3
1647277070000|2022-03-14 16:57:50|850.1|839.3|850.1|839.3|850.1|839.3|850.1|839.3|1
1647277080000|2022-03-14 16:58:00|849.9|839.1|850.25|839.45|850.25|839.45|849.9|839.1|2
1647277090000|2022-03-14 16:58:10|850.65|839.85|850.64|839.84|850.65|839.85|850.64|839.84|2
1647277150000|2022-03-14 16:59:10|850.7|839.9|850.51|839.71|850.7|839.9|850.51|839.71|13
1647277160000|2022-03-14 16:59:20|850.52|839.72|850.52|839.72|850.65|839.85|850.51|839.71|9
1647277170000|2022-03-14 16:59:30|850.51|839.71|849.9|839.1|850.52|839.72|849.9|839.1|5
1647277200000|2022-03-14 17:00:00|849.85|839.05|849.52|838.72|849.85|839.05|849.52|838.72|2
1647277210000|2022-03-14 17:00:10|849.4|838.6|849.42|838.62|849.42|838.62|849.4|838.6|2
1647277220000|2022-03-14 17:00:20|849.27|838.47|849.21|838.41|849.27|838.47|849.21|838.41|2
1647277230000|2022-03-14 17:00:30|849.27|838.47|849.24|838.44|849.27|838.47|849.24|838.44|2
1647277240000|2022-03-14 17:00:40|849.15|838.35|849.32|838.52|849.32|838.52|849.15|838.35|2
1647277250000|2022-03-14 17:00:50|849.29|838.49|849.29|838.49|849.29|838.49|849.29|838.49|1
1647277260000|2022-03-14 17:01:00|849.47|838.67|849.3|838.5|849.47|838.67|849.3|838.5|3
1647277340000|2022-03-14 17:02:20|848.62|837.82|848.49|837.69|848.62|837.82|848.49|837.69|2
1647277350000|2022-03-14 17:02:30|848.51|837.71|847.7|836.9|848.51|837.71|847.7|836.9|6
1647277360000|2022-03-14 17:02:40|847.4|836.6|845.9|835.1|847.4|836.6|844.9|834.1|16
1647277370000|2022-03-14 17:02:50|846.25|835.45|846.75|835.95|846.75|835.95|846.25|835.45|2
1647277380000|2022-03-14 17:03:00|846.4|835.6|845.53|834.73|846.4|835.6|845.4|834.6|6
1647277390000|2022-03-14 17:03:10|845.9|835.1|845.25|834.45|845.9|835.1|845.25|834.45|3
1647277400000|2022-03-14 17:03:20|845.9|835.1|845.4|834.6|845.9|835.1|845.4|834.6|2
1647277410000|2022-03-14 17:03:30|845.19|834.39|845|834.2|845.5|834.7|845|834.2|4
1647277420000|2022-03-14 17:03:40|844.95|834.15|844.9|834.1|844.95|834.15|844.9|834.1|4
1647277430000|2022-03-14 17:03:50|845.35|834.55|845.35|834.55|845.35|834.55|845.35|834.55|1
1647277440000|2022-03-14 17:04:00|845.85|835.05|845.9|835.1|845.9|835.1|845.85|835.05|2
1647277470000|2022-03-14 17:04:30|845.5|834.7|845.9|835.1|845.9|835.1|845.5|834.7|2
1647277490000|2022-03-14 17:04:50|845.68|834.88|845.68|834.88|845.68|834.88|845.68|834.88|1
1647277500000|2022-03-14 17:05:00|845.9|835.1|845.9|835.1|845.9|835.1|845.9|835.1|1
1647277530000|2022-03-14 17:05:30|845.95|835.15|846.25|835.45|846.56|835.76|845.95|835.15|5
1647277540000|2022-03-14 17:05:40|845.9|835.1|845.9|835.1|845.9|835.1|845.69|834.89|6
1647277560000|2022-03-14 17:06:00|845.69|834.89|845.69|834.89|845.69|834.89|845.69|834.89|1
1647277570000|2022-03-14 17:06:10|845.15|834.35|845.15|834.35|845.15|834.35|845.15|834.35|1
1647277580000|2022-03-14 17:06:20|844.9|834.1|844.4|833.6|844.9|834.1|844.4|833.6|5
1647277590000|2022-03-14 17:06:30|844.65|833.85|844.65|833.85|844.65|833.85|844.65|833.85|1
1647277600000|2022-03-14 17:06:40|844.85|834.05|844.9|834.1|844.9|834.1|844.85|834.05|2
1647277610000|2022-03-14 17:06:50|845.59|834.79|845.3|834.5|845.59|834.79|845.2|834.4|3
1647277620000|2022-03-14 17:07:00|845.4|834.6|845.4|834.6|845.4|834.6|845.4|834.6|1
1647277630000|2022-03-14 17:07:10|845.89|835.09|846.09|835.29|846.09|835.29|845.89|835.09|2
1647277640000|2022-03-14 17:07:20|845.98|835.18|845.9|835.1|846.15|835.35|845.9|835.1|4
1647277650000|2022-03-14 17:07:30|846.25|835.45|846.34|835.54|846.34|835.54|846.25|835.45|2
1647277680000|2022-03-14 17:08:00|846.6|835.8|846.35|835.55|846.6|835.8|846.35|835.55|2
1647277700000|2022-03-14 17:08:20|846.6|835.8|846.35|835.55|846.6|835.8|846.35|835.55|5
1647277720000|2022-03-14 17:08:40|846.36|835.56|846.35|835.55|846.36|835.56|846.35|835.55|6
1647277730000|2022-03-14 17:08:50|846.27|835.47|846|835.2|846.27|835.47|846|835.2|2
1647277740000|2022-03-14 17:09:00|846.26|835.46|846.14|835.34|846.27|835.47|846|835.2|6
1647277750000|2022-03-14 17:09:10|846|835.2|846|835.2|846.14|835.34|846|835.2|4
1647277760000|2022-03-14 17:09:20|845.94|835.14|845.9|835.1|845.94|835.14|845.9|835.1|2
1647277790000|2022-03-14 17:09:50|846.03|835.23|846.03|835.23|846.04|835.24|846.02|835.22|7
1647277800000|2022-03-14 17:10:00|846.04|835.24|846.65|835.85|846.7|835.9|846.03|835.23|4
1647277820000|2022-03-14 17:10:20|846.9|836.1|847.3|836.5|847.8|837|846.9|836.1|6
1647277830000|2022-03-14 17:10:30|847.57|836.77|847.09|836.29|847.59|836.79|846.94|836.14|9
1647277850000|2022-03-14 17:10:50|847.06|836.26|846.9|836.1|847.06|836.26|846.65|835.85|5
1647277860000|2022-03-14 17:11:00|847|836.2|847|836.2|847|836.2|847|836.2|1
1647277870000|2022-03-14 17:11:10|847.1|836.3|847.6|836.8|847.6|836.8|847.1|836.3|5
1647277880000|2022-03-14 17:11:20|847.85|837.05|847.2|836.4|847.85|837.05|847.2|836.4|4
1647277890000|2022-03-14 17:11:30|847.45|836.65|847.2|836.4|847.45|836.65|847.2|836.4|2
1647277900000|2022-03-14 17:11:40|847.3|836.5|847.88|837.08|847.88|837.08|847.3|836.5|4
1647277910000|2022-03-14 17:11:50|847.89|837.09|847.95|837.15|847.95|837.15|847.89|837.09|3
1647277920000|2022-03-14 17:12:00|848.03|837.23|848.11|837.31|848.11|837.31|848.03|837.23|3
1647277930000|2022-03-14 17:12:10|848.5|837.7|849.29|838.49|849.4|838.6|848.5|837.7|6
1647277940000|2022-03-14 17:12:20|849.16|838.36|849.53|838.73|849.53|838.73|849.16|838.36|3
1647277950000|2022-03-14 17:12:30|849.24|838.44|849.24|838.44|849.39|838.59|849.24|838.44|3
1647277980000|2022-03-14 17:13:00|849.14|838.34|849.14|838.34|849.14|838.34|849.14|838.34|1
1647278000000|2022-03-14 17:13:20|848.95|838.15|848.9|838.1|848.95|838.15|848.9|838.1|2
1647278050000|2022-03-14 17:14:10|849|838.2|849|838.2|849|838.2|849|838.2|1
1647278060000|2022-03-14 17:14:20|848.9|838.1|848.9|838.1|848.9|838.1|848.9|838.1|1
1647278070000|2022-03-14 17:14:30|848.88|838.08|848.9|838.1|848.9|838.1|848.88|838.08|2
1647278100000|2022-03-14 17:15:00|848.8|838|848.4|837.6|848.8|838|848.4|837.6|3
1647278110000|2022-03-14 17:15:10|847.9|837.1|847.9|837.1|847.9|837.1|847.9|837.1|1
1647278120000|2022-03-14 17:15:20|847.74|836.94|847.74|836.94|847.74|836.94|847.74|836.94|1
1647278130000|2022-03-14 17:15:30|847.2|836.4|847.2|836.4|847.2|836.4|847.2|836.4|1
1647278140000|2022-03-14 17:15:40|847.05|836.25|847.05|836.25|847.05|836.25|847.05|836.25|1
1647278150000|2022-03-14 17:15:50|847.38|836.58|847.8|837|847.88|837.08|847.38|836.58|3
1647278160000|2022-03-14 17:16:00|847.1|836.3|847.1|836.3|847.1|836.3|847.1|836.3|1
1647278170000|2022-03-14 17:16:10|847.45|836.65|847.45|836.65|847.45|836.65|847.45|836.65|1
1647278180000|2022-03-14 17:16:20|847.8|837|847.88|837.08|847.88|837.08|847.8|837|2
1647278190000|2022-03-14 17:16:30|847.89|837.09|847.74|836.94|847.89|837.09|847.74|836.94|3
1647278210000|2022-03-14 17:16:50|847|836.2|847|836.2|847|836.2|847|836.2|1
1647278220000|2022-03-14 17:17:00|847.3|836.5|847.05|836.25|847.3|836.5|847.05|836.25|2
1647278240000|2022-03-14 17:17:20|847|836.2|847|836.2|847|836.2|847|836.2|1
1647278270000|2022-03-14 17:17:50|846.91|836.11|846.63|835.83|846.91|836.11|846.63|835.83|2
1647278280000|2022-03-14 17:18:00|846.53|835.73|846.63|835.83|846.63|835.83|846.38|835.58|4
1647278300000|2022-03-14 17:18:20|846.9|836.1|847.85|837.05|847.85|837.05|846.9|836.1|6
1647278310000|2022-03-14 17:18:30|847.48|836.68|847.03|836.23|847.48|836.68|847.03|836.23|2
1647278320000|2022-03-14 17:18:40|846.98|836.18|846.98|836.18|846.98|836.18|846.98|836.18|1
1647278330000|2022-03-14 17:18:50|847.36|836.56|847.58|836.78|847.58|836.78|847.36|836.56|4
1647278340000|2022-03-14 17:19:00|847.9|837.1|847.9|837.1|847.9|837.1|847.9|837.1|1
1647278370000|2022-03-14 17:19:30|847.76|836.96|847.9|837.1|847.9|837.1|847.62|836.82|4
1647278380000|2022-03-14 17:19:40|847.76|836.96|847.62|836.82|847.76|836.96|847.5|836.7|4
1647278410000|2022-03-14 17:20:10|847.45|836.65|847.12|836.32|847.45|836.65|846.8|836|5
1647278430000|2022-03-14 17:20:30|846.94|836.14|846.94|836.14|846.94|836.14|846.94|836.14|1
1647278440000|2022-03-14 17:20:40|847.12|836.32|847.12|836.32|847.12|836.32|847.12|836.32|1
1647278450000|2022-03-14 17:20:50|846.4|835.6|846.4|835.6|846.4|835.6|846.4|835.6|1
1647278460000|2022-03-14 17:21:00|846.29|835.49|845.9|835.1|846.29|835.49|845.9|835.1|2
1647278490000|2022-03-14 17:21:30|845.64|834.84|845.9|835.1|845.9|835.1|845.64|834.84|2
1647278510000|2022-03-14 17:21:50|845.48|834.68|845.48|834.68|845.48|834.68|845.48|834.68|1
1647278520000|2022-03-14 17:22:00|845.06|834.26|845.6|834.8|845.6|834.8|845.06|834.26|5
1647278530000|2022-03-14 17:22:10|845.31|834.51|845.08|834.28|845.48|834.68|845.07|834.27|7
1647278540000|2022-03-14 17:22:20|844.98|834.18|844.95|834.15|844.98|834.18|844.95|834.15|2
1647278550000|2022-03-14 17:22:30|844.87|834.07|844.9|834.1|844.9|834.1|844.25|833.45|5
1647278560000|2022-03-14 17:22:40|844.51|833.71|844.04|833.24|844.65|833.85|844.04|833.24|20
1647278610000|2022-03-14 17:23:30|843.99|833.19|843.99|833.19|843.99|833.19|843.99|833.19|1
1647278640000|2022-03-14 17:24:00|843.95|833.15|843.95|833.15|843.95|833.15|843.95|833.15|1
1647278650000|2022-03-14 17:24:10|844.05|833.25|844.9|834.1|844.9|834.1|844.05|833.25|6
1647278660000|2022-03-14 17:24:20|843.9|833.1|843.9|833.1|844.28|833.48|843.9|833.1|3
1647278670000|2022-03-14 17:24:30|844.4|833.6|844.9|834.1|844.9|834.1|844.4|833.6|2
1647278700000|2022-03-14 17:25:00|844.95|834.15|845.48|834.68|845.48|834.68|844.95|834.15|3
1647278710000|2022-03-14 17:25:10|845.4|834.6|844.65|833.85|845.4|834.6|844.65|833.85|3
1647278720000|2022-03-14 17:25:20|844.9|834.1|844.4|833.6|844.9|834.1|844.35|833.55|6
1647278730000|2022-03-14 17:25:30|843.9|833.1|843.86|833.06|843.9|833.1|843.86|833.06|2
1647278740000|2022-03-14 17:25:40|843.85|833.05|843.2|832.4|843.85|833.05|843.2|832.4|3
1647278750000|2022-03-14 17:25:50|843.31|832.51|843.56|832.76|843.56|832.76|843.31|832.51|2
1647278760000|2022-03-14 17:26:00|843.31|832.51|843.81|833.01|843.81|833.01|843.31|832.51|2
1647278770000|2022-03-14 17:26:10|843.9|833.1|843.9|833.1|843.9|833.1|843.9|833.1|1
1647278800000|2022-03-14 17:26:40|844.26|833.46|843.9|833.1|844.26|833.46|843.9|833.1|5
1647278820000|2022-03-14 17:27:00|844.4|833.6|844.9|834.1|844.9|834.1|844.4|833.6|2
1647278900000|2022-03-14 17:28:20|844.54|833.74|844.54|833.74|844.54|833.74|844.54|833.74|1
1647278930000|2022-03-14 17:28:50|843.9|833.1|843.9|833.1|843.9|833.1|843.9|833.1|1
1647278940000|2022-03-14 17:29:00|843.86|833.06|843.62|832.82|843.86|833.06|843.62|832.82|2
1647278950000|2022-03-14 17:29:10|843.15|832.35|843.82|833.02|843.82|833.02|843.15|832.35|3
1647278970000|2022-03-14 17:29:30|843.9|833.1|843.9|833.1|843.9|833.1|843.47|832.67|4
1647279000000|2022-03-14 17:30:00|844.25|833.45|844.4|833.6|844.75|833.95|844.25|833.45|4
1647279010000|2022-03-14 17:30:10|843.9|833.1|843.9|833.1|843.9|833.1|843.9|833.1|1
1647279030000|2022-03-14 17:30:30|844.05|833.25|844.05|833.25|844.05|833.25|844.05|833.25|1
1647279040000|2022-03-14 17:30:40|844.4|833.6|844.59|833.79|844.75|833.95|844.4|833.6|3
1647279050000|2022-03-14 17:30:50|844.62|833.82|844.81|834.01|844.81|834.01|844.62|833.82|3
1647279060000|2022-03-14 17:31:00|845.75|834.95|845.29|834.49|845.85|835.05|845.29|834.49|4
1647279090000|2022-03-14 17:31:30|845.19|834.39|844.64|833.84|845.19|834.39|844.64|833.84|3
1647279100000|2022-03-14 17:31:40|844.05|833.25|844.7|833.9|844.7|833.9|844.05|833.25|4
1647279110000|2022-03-14 17:31:50|844.64|833.84|844.64|833.84|844.64|833.84|844.19|833.39|3
1647279120000|2022-03-14 17:32:00|844.9|834.1|844.64|833.84|844.9|834.1|844.64|833.84|2
1647279130000|2022-03-14 17:32:10|844.2|833.4|843.05|832.25|844.2|833.4|843.05|832.25|8
1647279140000|2022-03-14 17:32:20|842.9|832.1|842.9|832.1|842.9|832.1|842.8|832|3
1647279150000|2022-03-14 17:32:30|842.7|831.9|842.9|832.1|843.05|832.25|842.7|831.9|6
1647279170000|2022-03-14 17:32:50|842.95|832.15|842.95|832.15|842.95|832.15|842.95|832.15|1
1647279180000|2022-03-14 17:33:00|843|832.2|842.9|832.1|843|832.2|842.7|831.9|5
1647279190000|2022-03-14 17:33:10|843.1|832.3|843.1|832.3|843.1|832.3|843.1|832.3|1
1647279220000|2022-03-14 17:33:40|842.9|832.1|842.65|831.85|842.9|832.1|842.65|831.85|3
1647279230000|2022-03-14 17:33:50|842.1|831.3|842.2|831.4|842.35|831.55|842.1|831.3|4
1647279240000|2022-03-14 17:34:00|842.05|831.25|842.05|831.25|842.05|831.25|842.05|831.25|1
1647279250000|2022-03-14 17:34:10|842.15|831.35|842.15|831.35|842.15|831.35|842.15|831.35|1
1647279260000|2022-03-14 17:34:20|842.05|831.25|841.1|830.3|842.05|831.25|841.1|830.3|4
1647279270000|2022-03-14 17:34:30|840.9|830.1|839.9|829.1|840.9|830.1|839.9|829.1|7
1647279280000|2022-03-14 17:34:40|839.57|828.77|838.97|828.17|839.73|828.93|838.78|827.98|12
1647279290000|2022-03-14 17:34:50|839.08|828.28|840.85|830.05|841.4|830.6|839.07|828.27|9
1647279300000|2022-03-14 17:35:00|840.49|829.69|840.28|829.48|840.9|830.1|840.15|829.35|9
1647279310000|2022-03-14 17:35:10|839.9|829.1|840.4|829.6|840.4|829.6|839.9|829.1|9
1647279320000|2022-03-14 17:35:20|840.28|829.48|840.4|829.6|840.4|829.6|839.95|829.15|7
1647279330000|2022-03-14 17:35:30|840.55|829.75|840.85|830.05|840.85|830.05|840.55|829.75|2
1647279340000|2022-03-14 17:35:40|840.4|829.6|840.4|829.6|840.55|829.75|840.4|829.6|3
1647279350000|2022-03-14 17:35:50|840.9|830.1|840.9|830.1|840.9|830.1|840.9|830.1|1
1647279360000|2022-03-14 17:36:00|841.19|830.39|841.66|830.86|841.9|831.1|841.19|830.39|9
1647279370000|2022-03-14 17:36:10|841.16|830.36|840.9|830.1|841.16|830.36|840.9|830.1|2
1647279380000|2022-03-14 17:36:20|840.85|830.05|840.68|829.88|840.85|830.05|840.68|829.88|2
1647279390000|2022-03-14 17:36:30|840|829.2|839.9|829.1|840|829.2|839.9|829.1|2
1647279410000|2022-03-14 17:36:50|839.95|829.15|839.9|829.1|839.95|829.15|839.9|829.1|2
1647279420000|2022-03-14 17:37:00|839.4|828.6|840.05|829.25|840.05|829.25|839.4|828.6|4
1647279430000|2022-03-14 17:37:10|839.9|829.1|839.9|829.1|839.9|829.1|839.9|829.1|1
1647279440000|2022-03-14 17:37:20|839.57|828.77|839.57|828.77|839.57|828.77|839.57|828.77|1
1647279450000|2022-03-14 17:37:30|839.73|828.93|839.9|829.1|839.9|829.1|839.73|828.93|2
1647279500000|2022-03-14 17:38:20|840|829.2|839.9|829.1|840|829.2|839.9|829.1|2
1647279510000|2022-03-14 17:38:30|839.79|828.99|839.71|828.91|839.79|828.99|839.64|828.84|3
1647279520000|2022-03-14 17:38:40|839.9|829.1|839.9|829.1|839.9|829.1|839.9|829.1|1
1647279550000|2022-03-14 17:39:10|839.78|828.98|839.71|828.91|839.78|828.98|839.6|828.8|3
1647279560000|2022-03-14 17:39:20|839.9|829.1|839.9|829.1|839.9|829.1|839.9|829.1|1
1647279590000|2022-03-14 17:39:50|840.06|829.26|840.4|829.6|840.4|829.6|840.06|829.26|3
1647279620000|2022-03-14 17:40:20|840.9|830.1|840.9|830.1|840.9|830.1|840.9|830.1|1
1647279640000|2022-03-14 17:40:40|840.76|829.96|840.9|830.1|840.9|830.1|840.56|829.76|4
1647279650000|2022-03-14 17:40:50|840.85|830.05|840.82|830.02|840.85|830.05|840.82|830.02|2
1647279660000|2022-03-14 17:41:00|840.7|829.9|840.9|830.1|840.9|830.1|840.7|829.9|2
1647279680000|2022-03-14 17:41:20|840.98|830.18|840.98|830.18|840.98|830.18|840.98|830.18|1
1647279690000|2022-03-14 17:41:30|840.95|830.15|840.95|830.15|840.95|830.15|840.95|830.15|1
1647279730000|2022-03-14 17:42:10|841.05|830.25|841.05|830.25|841.05|830.25|841.05|830.25|1
1647279740000|2022-03-14 17:42:20|841.29|830.49|841.14|830.34|841.48|830.68|841.14|830.34|7
1647279760000|2022-03-14 17:42:40|841.25|830.45|841.28|830.48|841.28|830.48|841.25|830.45|2
1647279770000|2022-03-14 17:42:50|841.2|830.4|841.57|830.77|841.62|830.82|841.2|830.4|3
1647279780000|2022-03-14 17:43:00|841.28|830.48|841.55|830.75|841.55|830.75|841.05|830.25|5
1647279790000|2022-03-14 17:43:10|841.05|830.25|841.35|830.55|841.35|830.55|841.05|830.25|2
1647279810000|2022-03-14 17:43:30|841.15|830.35|841.65|830.85|841.65|830.85|841.15|830.35|2
1647279820000|2022-03-14 17:43:40|841.9|831.1|841.9|831.1|841.9|831.1|841.9|831.1|1
1647279840000|2022-03-14 17:44:00|842.15|831.35|841.9|831.1|842.15|831.35|841.9|831.1|2
1647279850000|2022-03-14 17:44:10|841.75|830.95|841.91|831.11|841.95|831.15|841.75|830.95|6
1647279860000|2022-03-14 17:44:20|841.9|831.1|841.9|831.1|841.9|831.1|841.9|831.1|1
1647279880000|2022-03-14 17:44:40|841.78|830.98|841.9|831.1|841.9|831.1|841.78|830.98|2
1647279910000|2022-03-14 17:45:10|842.16|831.36|842.75|831.95|842.75|831.95|842.16|831.36|3
1647279920000|2022-03-14 17:45:20|842.9|832.1|842.9|832.1|842.9|832.1|842.9|832.1|1
1647279940000|2022-03-14 17:45:40|843|832.2|843|832.2|843|832.2|843|832.2|1
1647279950000|2022-03-14 17:45:50|843.18|832.38|843.12|832.32|843.75|832.95|842.95|832.15|12
1647279960000|2022-03-14 17:46:00|843.05|832.25|843|832.2|843.05|832.25|843|832.2|2
1647279980000|2022-03-14 17:46:20|842.9|832.1|842.9|832.1|842.9|832.1|842.9|832.1|1
1647279990000|2022-03-14 17:46:30|842.7|831.9|842.9|832.1|842.9|832.1|842.7|831.9|2
1647280000000|2022-03-14 17:46:40|842.05|831.25|842.05|831.25|842.05|831.25|842.05|831.25|1
1647280010000|2022-03-14 17:46:50|841.4|830.6|840.9|830.1|841.4|830.6|840.9|830.1|2
1647280020000|2022-03-14 17:47:00|840.65|829.85|840.28|829.48|840.65|829.85|840.15|829.35|4
1647280030000|2022-03-14 17:47:10|840.15|829.35|839.9|829.1|840.15|829.35|839.9|829.1|3
1647280050000|2022-03-14 17:47:30|839.76|828.96|839.27|828.47|839.76|828.96|839.27|828.47|2
1647280060000|2022-03-14 17:47:40|839.12|828.32|839.12|828.32|839.12|828.32|839.12|828.32|1
1647280070000|2022-03-14 17:47:50|838.95|828.15|838.95|828.15|838.95|828.15|838.95|828.15|1
1647280080000|2022-03-14 17:48:00|839.07|828.27|839.67|828.87|839.67|828.87|839.07|828.27|4
1647280090000|2022-03-14 17:48:10|839.57|828.77|839.57|828.77|839.57|828.77|839.57|828.77|1
1647280100000|2022-03-14 17:48:20|839.8|829|839.8|829|839.8|829|839.8|829|1
1647280110000|2022-03-14 17:48:30|839.9|829.1|839.9|829.1|839.9|829.1|839.9|829.1|1
1647280120000|2022-03-14 17:48:40|839.85|829.05|839.85|829.05|839.85|829.05|839.85|829.05|1
1647280140000|2022-03-14 17:49:00|839.9|829.1|839.9|829.1|839.9|829.1|839.9|829.1|1
1647280150000|2022-03-14 17:49:10|840.03|829.23|839.9|829.1|840.22|829.42|839.9|829.1|5
1647280170000|2022-03-14 17:49:30|839.85|829.05|839.85|829.05|839.85|829.05|839.85|829.05|1
1647280180000|2022-03-14 17:49:40|839.57|828.77|839.57|828.77|839.57|828.77|839.57|828.77|1
1647280190000|2022-03-14 17:49:50|839.67|828.87|839.9|829.1|839.9|829.1|839.67|828.87|2
1647280200000|2022-03-14 17:50:00|839.82|829.02|839.57|828.77|839.9|829.1|839.57|828.77|5
1647280230000|2022-03-14 17:50:30|839.45|828.65|839.62|828.82|839.62|828.82|839.45|828.65|4
1647280240000|2022-03-14 17:50:40|839.9|829.1|839.9|829.1|839.9|829.1|839.9|829.1|1
1647280270000|2022-03-14 17:51:10|840.04|829.24|840.19|829.39|840.43|829.63|839.9|829.1|8
1647280280000|2022-03-14 17:51:20|839.9|829.1|839.9|829.1|839.9|829.1|839.9|829.1|1
1647280320000|2022-03-14 17:52:00|840.16|829.36|840.06|829.26|840.16|829.36|839.9|829.1|3
1647280330000|2022-03-14 17:52:10|840.27|829.47|840.37|829.57|840.45|829.65|840.27|829.47|4
1647280340000|2022-03-14 17:52:20|840.77|829.97|840.77|829.97|840.77|829.97|840.77|829.97|1
1647280370000|2022-03-14 17:52:50|840.9|830.1|840.9|830.1|840.9|830.1|840.9|830.1|1
1647280390000|2022-03-14 17:53:10|841.05|830.25|841.01|830.21|841.42|830.62|840.9|830.1|8
1647280440000|2022-03-14 17:54:00|841.1|830.3|841.1|830.3|841.1|830.3|841.1|830.3|1
1647280460000|2022-03-14 17:54:20|840.9|830.1|840.9|830.1|840.9|830.1|840.4|829.6|4
1647280470000|2022-03-14 17:54:30|840.75|829.95|840.75|829.95|840.75|829.95|840.75|829.95|1
1647280490000|2022-03-14 17:54:50|840.4|829.6|840.4|829.6|840.4|829.6|840.4|829.6|1
1647280500000|2022-03-14 17:55:00|840.75|829.95|840.75|829.95|840.75|829.95|840.75|829.95|1
1647280510000|2022-03-14 17:55:10|840.4|829.6|840.4|829.6|840.4|829.6|840.4|829.6|1
1647280520000|2022-03-14 17:55:20|840.9|830.1|840.9|830.1|840.9|830.1|840.9|830.1|1
1647280530000|2022-03-14 17:55:30|840.8|830|840.4|829.6|840.8|830|840.4|829.6|2
1647280560000|2022-03-14 17:56:00|840.9|830.1|840.9|830.1|841.1|830.3|840.9|830.1|4
1647280580000|2022-03-14 17:56:20|840.65|829.85|840.8|830|840.9|830.1|840.65|829.85|5
1647280600000|2022-03-14 17:56:40|840.4|829.6|839.78|828.98|840.4|829.6|839.78|828.98|5
1647280610000|2022-03-14 17:56:50|839.9|829.1|839.9|829.1|839.9|829.1|839.9|829.1|1
1647280630000|2022-03-14 17:57:10|839.74|828.94|839.74|828.94|839.74|828.94|839.74|828.94|1
1647280650000|2022-03-14 17:57:30|839.78|828.98|839.78|828.98|839.78|828.98|839.78|828.98|1
1647280660000|2022-03-14 17:57:40|839.9|829.1|839.9|829.1|839.9|829.1|839.9|829.1|1
1647280680000|2022-03-14 17:58:00|840|829.2|839.9|829.1|840|829.2|839.9|829.1|2
1647280730000|2022-03-14 17:58:50|839.57|828.77|839.07|828.27|839.57|828.77|839.07|828.27|2
1647280770000|2022-03-14 17:59:30|839.12|828.32|839.57|828.77|839.57|828.77|839.12|828.32|3
1647280800000|2022-03-14 18:00:00|839.85|829.05|838.6|827.8|839.85|829.05|838.6|827.8|4
1647280810000|2022-03-14 18:00:10|838.3|827.5|838.3|827.5|838.3|827.5|838.3|827.5|1
1647280820000|2022-03-14 18:00:20|838.4|827.6|838.45|827.65|838.9|828.1|838.4|827.6|4
1647280830000|2022-03-14 18:00:30|838.4|827.6|838.45|827.65|838.45|827.65|838.4|827.6|2
1647280840000|2022-03-14 18:00:40|838.42|827.62|838.9|828.1|838.9|828.1|838.42|827.62|3
1647280880000|2022-03-14 18:01:20|838.7|827.9|838.9|828.1|838.9|828.1|838.7|827.9|2
1647280930000|2022-03-14 18:02:10|838.35|827.55|838.35|827.55|838.35|827.55|838.35|827.55|1
1647280960000|2022-03-14 18:02:40|838.62|827.82|838.8|828|838.8|828|838.62|827.82|2
1647280970000|2022-03-14 18:02:50|838.9|828.1|838.85|828.05|838.9|828.1|838.85|828.05|2
1647280980000|2022-03-14 18:03:00|838.9|828.1|838.9|828.1|838.9|828.1|838.9|828.1|1
1647281040000|2022-03-14 18:04:00|839.05|828.25|838.9|828.1|839.05|828.25|838.9|828.1|2
1647281050000|2022-03-14 18:04:10|839.05|828.25|839.05|828.25|839.05|828.25|839.05|828.25|1
1647281060000|2022-03-14 18:04:20|839.27|828.47|839.27|828.47|839.27|828.47|839.27|828.47|1
1647281070000|2022-03-14 18:04:30|838.9|828.1|838.9|828.1|838.9|828.1|838.9|828.1|1
1647281120000|2022-03-14 18:05:20|839.3|828.5|839.8|829|839.8|829|839.3|828.5|2
1647281130000|2022-03-14 18:05:30|839.72|828.92|839.85|829.05|839.85|829.05|839.27|828.47|5
1647281140000|2022-03-14 18:05:40|839.9|829.1|839.9|829.1|839.9|829.1|839.9|829.1|1
1647281160000|2022-03-14 18:06:00|840.03|829.23|840.59|829.79|840.85|830.05|839.9|829.1|7
1647281170000|2022-03-14 18:06:10|840.14|829.34|839.9|829.1|840.14|829.34|839.9|829.1|3
1647281180000|2022-03-14 18:06:20|838.9|828.1|839.04|828.24|839.04|828.24|838.9|828.1|2
1647281190000|2022-03-14 18:06:30|839.1|828.3|839.04|828.24|839.1|828.3|839.04|828.24|2
1647281200000|2022-03-14 18:06:40|839.5|828.7|839.54|828.74|839.54|828.74|839.19|828.39|4
1647281220000|2022-03-14 18:07:00|839.66|828.86|839.04|828.24|839.66|828.86|839.04|828.24|3
1647281230000|2022-03-14 18:07:10|839.14|828.34|839.04|828.24|839.14|828.34|839.04|828.24|2
1647281240000|2022-03-14 18:07:20|839.17|828.37|839.09|828.29|839.17|828.37|839.04|828.24|3
1647281260000|2022-03-14 18:07:40|839.54|828.74|839.54|828.74|839.54|828.74|839.54|828.74|1
1647281270000|2022-03-14 18:07:50|839.9|829.1|839.9|829.1|839.9|829.1|839.9|829.1|1
1647281280000|2022-03-14 18:08:00|839.75|828.95|839.77|828.97|839.77|828.97|839.54|828.74|3
1647281290000|2022-03-14 18:08:10|839.8|829|839.9|829.1|839.9|829.1|839.8|829|2
1647281300000|2022-03-14 18:08:20|840|829.2|840|829.2|840|829.2|840|829.2|1
1647281320000|2022-03-14 18:08:40|840.07|829.27|840.07|829.27|840.07|829.27|840.07|829.27|1
1647281340000|2022-03-14 18:09:00|840.17|829.37|840.07|829.27|840.17|829.37|840.07|829.27|2
1647281350000|2022-03-14 18:09:10|840.41|829.61|840.51|829.71|840.51|829.71|840.41|829.61|2
1647281360000|2022-03-14 18:09:20|840.8|830|840.07|829.27|840.8|830|840.07|829.27|3
1647281370000|2022-03-14 18:09:30|840.27|829.47|840.1|829.3|840.42|829.62|840.1|829.3|4
1647281380000|2022-03-14 18:09:40|840.3|829.5|840.3|829.5|840.3|829.5|840.3|829.5|1
1647281390000|2022-03-14 18:09:50|840.1|829.3|840.1|829.3|840.1|829.3|840.1|829.3|1
1647281400000|2022-03-14 18:10:00|840|829.2|840|829.2|840|829.2|840|829.2|1
1647281410000|2022-03-14 18:10:10|840.14|829.34|840.45|829.65|840.45|829.65|840.14|829.34|4
1647281420000|2022-03-14 18:10:20|840.35|829.55|840.3|829.5|840.35|829.55|840.3|829.5|2
1647281450000|2022-03-14 18:10:50|840.2|829.4|840.2|829.4|840.2|829.4|840.2|829.4|1
1647281460000|2022-03-14 18:11:00|839.35|828.55|839.35|828.55|839.35|828.55|839.35|828.55|1
1647281480000|2022-03-14 18:11:20|839.85|829.05|839.85|829.05|839.85|829.05|839.85|829.05|1
1647281490000|2022-03-14 18:11:30|839.9|829.1|839.9|829.1|839.9|829.1|839.9|829.1|1
1647281550000|2022-03-14 18:12:30|839.75|828.95|839.9|829.1|839.9|829.1|839.75|828.95|2
1647281580000|2022-03-14 18:13:00|839.8|829|839.66|828.86|839.8|829|839.66|828.86|2
1647281600000|2022-03-14 18:13:20|838.9|828.1|838.9|828.1|838.9|828.1|838.9|828.1|1
1647281610000|2022-03-14 18:13:30|838.81|828.01|838.2|827.4|838.9|828.1|838.2|827.4|3
1647281620000|2022-03-14 18:13:40|838.4|827.6|838.9|828.1|838.9|828.1|838.4|827.6|2
1647281630000|2022-03-14 18:13:50|838.25|827.45|838.25|827.45|838.25|827.45|838.25|827.45|1
1647281650000|2022-03-14 18:14:10|838.1|827.3|838.1|827.3|838.1|827.3|838.1|827.3|1
1647281680000|2022-03-14 18:14:40|838.6|827.8|838.6|827.8|838.6|827.8|838.6|827.8|1
1647281690000|2022-03-14 18:14:50|838.91|828.11|838.44|827.64|838.91|828.11|838.44|827.64|6
1647281700000|2022-03-14 18:15:00|838.77|827.97|838.2|827.4|838.77|827.97|838.2|827.4|3
1647281720000|2022-03-14 18:15:20|837.95|827.15|837.9|827.1|837.95|827.15|837.9|827.1|2
1647281730000|2022-03-14 18:15:30|837.88|827.08|837.9|827.1|837.9|827.1|837.55|826.75|5
1647281740000|2022-03-14 18:15:40|837.82|827.02|837.2|826.4|837.82|827.02|837.2|826.4|4
1647281760000|2022-03-14 18:16:00|837.4|826.6|837.9|827.1|837.9|827.1|837.4|826.6|3
1647281770000|2022-03-14 18:16:10|837.4|826.6|837.45|826.65|837.45|826.65|837.4|826.6|2
1647281780000|2022-03-14 18:16:20|837.2|826.4|837.2|826.4|837.2|826.4|837.2|826.4|1
1647281800000|2022-03-14 18:16:40|836.9|826.1|836.9|826.1|836.9|826.1|836.9|826.1|1
1647281850000|2022-03-14 18:17:30|836.5|825.7|836.85|826.05|836.9|826.1|836.5|825.7|5
1647281870000|2022-03-14 18:17:50|836.9|826.1|836.9|826.1|836.9|826.1|836.9|826.1|1
1647281880000|2022-03-14 18:18:00|837.11|826.31|837.4|826.6|837.4|826.6|836.9|826.1|3
1647281890000|2022-03-14 18:18:10|837.9|827.1|837.9|827.1|837.9|827.1|837.9|827.1|1
1647281900000|2022-03-14 18:18:20|837.8|827|837.29|826.49|837.8|827|837.29|826.49|4
1647281910000|2022-03-14 18:18:30|837.3|826.5|837.29|826.49|837.3|826.5|837.29|826.49|2
1647281920000|2022-03-14 18:18:40|836.9|826.1|836.9|826.1|836.9|826.1|836.9|826.1|1
1647281960000|2022-03-14 18:19:20|836.94|826.14|836.96|826.16|836.96|826.16|836.94|826.14|2
1647281980000|2022-03-14 18:19:40|837.01|826.21|837.85|827.05|837.85|827.05|837.01|826.21|6
1647282010000|2022-03-14 18:20:10|837.9|827.1|837.9|827.1|837.9|827.1|837.9|827.1|1
1647282020000|2022-03-14 18:20:20|837.84|827.04|837.9|827.1|837.9|827.1|837.55|826.75|8
1647282040000|2022-03-14 18:20:40|837.94|827.14|837.9|827.1|837.94|827.14|837.9|827.1|2
1647282060000|2022-03-14 18:21:00|837.3|826.5|837.3|826.5|837.3|826.5|837.3|826.5|1
1647282070000|2022-03-14 18:21:10|837.35|826.55|837.35|826.55|837.35|826.55|837.35|826.55|1
1647282080000|2022-03-14 18:21:20|837.3|826.5|836.41|825.61|837.3|826.5|836.41|825.61|3
1647282090000|2022-03-14 18:21:30|835.91|825.11|835.56|824.76|835.91|825.11|835.55|824.75|4
1647282100000|2022-03-14 18:21:40|835.91|825.11|835.95|825.15|835.95|825.15|835.91|825.11|2
1647282110000|2022-03-14 18:21:50|835.9|825.1|835.93|825.13|835.93|825.13|835.68|824.88|4
1647282120000|2022-03-14 18:22:00|836.06|825.26|835.9|825.1|836.06|825.26|835.9|825.1|2
1647282140000|2022-03-14 18:22:20|835.81|825.01|835.81|825.01|835.81|825.01|835.81|825.01|1
1647282150000|2022-03-14 18:22:30|835.35|824.55|835.35|824.55|835.35|824.55|835.35|824.55|1
1647282160000|2022-03-14 18:22:40|835.75|824.95|835.91|825.11|835.91|825.11|835.75|824.95|3
1647282170000|2022-03-14 18:22:50|835.9|825.1|835.45|824.65|835.91|825.11|835.45|824.65|3
1647282180000|2022-03-14 18:23:00|835.4|824.6|835.2|824.4|835.4|824.6|835.2|824.4|2
1647282190000|2022-03-14 18:23:10|834.99|824.19|833.9|823.1|834.99|824.19|833.66|822.86|10
1647282200000|2022-03-14 18:23:20|833.76|822.96|833.8|823|833.8|823|833.2|822.4|5
1647282210000|2022-03-14 18:23:30|833.9|823.1|833.9|823.1|833.9|823.1|833.9|823.1|1
1647282230000|2022-03-14 18:23:50|833.83|823.03|833.76|822.96|833.83|823.03|833.36|822.56|4
1647282240000|2022-03-14 18:24:00|833.9|823.1|833.81|823.01|833.9|823.1|833.81|823.01|2
1647282250000|2022-03-14 18:24:10|833.61|822.81|833.76|822.96|833.9|823.1|833.61|822.81|5
1647282270000|2022-03-14 18:24:30|833.66|822.86|833.36|822.56|833.81|823.01|833.36|822.56|7
1647282280000|2022-03-14 18:24:40|833.38|822.58|833.2|822.4|833.78|822.98|833.2|822.4|5
1647282320000|2022-03-14 18:25:20|832.9|822.1|832|821.2|832.9|822.1|832|821.2|4
1647282330000|2022-03-14 18:25:30|831.95|821.15|831.55|820.75|831.95|821.15|831.55|820.75|4
1647282340000|2022-03-14 18:25:40|831.65|820.85|831.45|820.65|831.65|820.85|831.45|820.65|3
1647282350000|2022-03-14 18:25:50|831.65|820.85|831.65|820.85|831.65|820.85|831.65|820.85|1
1647282360000|2022-03-14 18:26:00|831.9|821.1|832.02|821.22|832.02|821.22|831.9|821.1|2
1647282370000|2022-03-14 18:26:10|831.96|821.16|831.65|820.85|832.02|821.22|831.65|820.85|3
1647282380000|2022-03-14 18:26:20|831.6|820.8|831.9|821.1|831.9|821.1|831.4|820.6|7
1647282390000|2022-03-14 18:26:30|832|821.2|831.9|821.1|832|821.2|831.9|821.1|2
1647282400000|2022-03-14 18:26:40|831.45|820.65|831.45|820.65|831.45|820.65|831.45|820.65|1
1647282410000|2022-03-14 18:26:50|831.07|820.27|831.07|820.27|831.07|820.27|831.07|820.27|1
1647282420000|2022-03-14 18:27:00|831.17|820.37|831.9|821.1|831.9|821.1|831.17|820.37|3
1647282430000|2022-03-14 18:27:10|831.71|820.91|831.9|821.1|831.9|821.1|831.71|820.91|5
1647282440000|2022-03-14 18:27:20|831.77|820.97|831.9|821.1|831.9|821.1|831.58|820.78|7
1647282450000|2022-03-14 18:27:30|831.5|820.7|831.5|820.7|831.5|820.7|831.5|820.7|1
1647282460000|2022-03-14 18:27:40|831.4|820.6|830.93|820.13|831.4|820.6|830.93|820.13|2
1647282470000|2022-03-14 18:27:50|830.92|820.12|830.4|819.6|830.93|820.13|830.2|819.4|7
1647282480000|2022-03-14 18:28:00|830.25|819.45|830.9|820.1|830.9|820.1|830.25|819.45|3
1647282490000|2022-03-14 18:28:10|830.8|820|830.15|819.35|830.9|820.1|830.15|819.35|5
1647282500000|2022-03-14 18:28:20|830.65|819.85|830.9|820.1|830.9|820.1|830.65|819.85|4
1647282520000|2022-03-14 18:28:40|830.65|819.85|830.8|820|830.8|820|830.05|819.25|7
1647282530000|2022-03-14 18:28:50|830.4|819.6|830.05|819.25|830.4|819.6|830.05|819.25|3
1647282540000|2022-03-14 18:29:00|829.9|819.1|829.9|819.1|829.9|819.1|829.9|819.1|1
1647282560000|2022-03-14 18:29:20|830.31|819.51|830.4|819.6|830.43|819.63|830.31|819.51|4
1647282580000|2022-03-14 18:29:40|830.9|820.1|830.9|820.1|830.9|820.1|830.9|820.1|1
1647282600000|2022-03-14 18:30:00|830.75|819.95|830.75|819.95|830.75|819.95|830.75|819.95|1
1647282610000|2022-03-14 18:30:10|830.25|819.45|829.6|818.8|830.25|819.45|829.6|818.8|3
1647282620000|2022-03-14 18:30:20|829.45|818.65|829.45|818.65|829.45|818.65|829.45|818.65|1
1647282630000|2022-03-14 18:30:30|829.8|819|829.8|819|829.8|819|829.8|819|1
1647282640000|2022-03-14 18:30:40|829.85|819.05|829.8|819|829.85|819.05|829.8|819|2
1647282650000|2022-03-14 18:30:50|829.9|819.1|829.6|818.8|829.9|819.1|829.6|818.8|2
1647282660000|2022-03-14 18:31:00|829.9|819.1|829.58|818.78|829.9|819.1|829.58|818.78|4
1647282670000|2022-03-14 18:31:10|829.9|819.1|829.9|819.1|829.9|819.1|829.9|819.1|1
1647282680000|2022-03-14 18:31:20|830.2|819.4|829.9|819.1|830.25|819.45|829.9|819.1|3
1647282690000|2022-03-14 18:31:30|830.18|819.38|830.4|819.6|830.4|819.6|829.9|819.1|4
1647282700000|2022-03-14 18:31:40|830.9|820.1|830.9|820.1|830.9|820.1|830.9|820.1|1
1647282710000|2022-03-14 18:31:50|831.01|820.21|831.9|821.1|831.9|821.1|831.01|820.21|4
1647282720000|2022-03-14 18:32:00|831.95|821.15|832.4|821.6|832.4|821.6|831.95|821.15|4
1647282730000|2022-03-14 18:32:10|832.9|822.1|832.9|822.1|832.9|822.1|832.71|821.91|3
1647282740000|2022-03-14 18:32:20|833.07|822.27|833.85|823.05|833.85|823.05|833.07|822.27|3
1647282750000|2022-03-14 18:32:30|833.9|823.1|833.9|823.1|833.9|823.1|833.9|823.1|1
1647282800000|2022-03-14 18:33:20|833.72|822.92|833.05|822.25|833.72|822.92|833.05|822.25|4
1647282810000|2022-03-14 18:33:30|832.95|822.15|832.95|822.15|832.95|822.15|832.95|822.15|1
1647282830000|2022-03-14 18:33:50|833.09|822.29|833.9|823.1|833.9|823.1|833.09|822.29|3
1647282840000|2022-03-14 18:34:00|833.96|823.16|833.96|823.16|833.96|823.16|833.96|823.16|1
1647282850000|2022-03-14 18:34:10|834.36|823.56|834.28|823.48|834.46|823.66|834.28|823.48|3
1647282860000|2022-03-14 18:34:20|834.51|823.71|834.05|823.25|834.68|823.88|834.05|823.25|3
1647282880000|2022-03-14 18:34:40|834.37|823.57|834.87|824.07|834.87|824.07|834.37|823.57|2
1647282910000|2022-03-14 18:35:10|834.89|824.09|834.44|823.64|834.89|824.09|834.44|823.64|3
1647282920000|2022-03-14 18:35:20|834.1|823.3|834.1|823.3|834.1|823.3|834.1|823.3|1
1647282930000|2022-03-14 18:35:30|834.05|823.25|833.53|822.73|834.05|823.25|833.53|822.73|4
1647282940000|2022-03-14 18:35:40|833.4|822.6|833.4|822.6|833.4|822.6|833.4|822.6|1
1647282950000|2022-03-14 18:35:50|832.72|821.92|832.2|821.4|832.72|821.92|832.2|821.4|3
1647282960000|2022-03-14 18:36:00|831.95|821.15|832.4|821.6|832.4|821.6|831.95|821.15|2
1647283000000|2022-03-14 18:36:40|831.9|821.1|831.9|821.1|831.9|821.1|831.9|821.1|1
1647283020000|2022-03-14 18:37:00|832.15|821.35|832.4|821.6|832.4|821.6|832.05|821.25|8
1647283030000|2022-03-14 18:37:10|832.6|821.8|832.58|821.78|832.62|821.82|832.43|821.63|6
1647283050000|2022-03-14 18:37:30|832.48|821.68|831.9|821.1|832.48|821.68|831.9|821.1|3
1647283060000|2022-03-14 18:37:40|831.75|820.95|831.3|820.5|831.75|820.95|831.3|820.5|2
1647283070000|2022-03-14 18:37:50|831.75|820.95|832.9|822.1|832.9|822.1|831.75|820.95|4
1647283080000|2022-03-14 18:38:00|832.15|821.35|832.15|821.35|832.15|821.35|832.15|821.35|1
1647283090000|2022-03-14 18:38:10|832.29|821.49|832.29|821.49|832.29|821.49|832.29|821.49|1
1647283100000|2022-03-14 18:38:20|832.04|821.24|831.93|821.13|832.04|821.24|831.89|821.09|6
1647283110000|2022-03-14 18:38:30|832.04|821.24|832.04|821.24|832.04|821.24|832.04|821.24|1
1647283120000|2022-03-14 18:38:40|831.45|820.65|831.9|821.1|831.9|821.1|831.45|820.65|2
1647283130000|2022-03-14 18:38:50|831.95|821.15|831.9|821.1|831.95|821.15|831.9|821.1|2
1647283190000|2022-03-14 18:39:50|832.04|821.24|832.31|821.51|832.31|821.51|832.04|821.24|2
1647283200000|2022-03-14 18:40:00|832.04|821.24|832.4|821.6|832.9|822.1|832.04|821.24|7
1647283210000|2022-03-14 18:40:10|832.04|821.24|831.9|821.1|832.04|821.24|831.4|820.6|9
1647283230000|2022-03-14 18:40:30|831.81|821.01|831.9|821.1|831.9|821.1|831.73|820.93|4
1647283240000|2022-03-14 18:40:40|831.79|820.99|831.9|821.1|831.9|821.1|831.79|820.99|2
1647283300000|2022-03-14 18:41:40|831.76|820.96|831.76|820.96|831.76|820.96|831.76|820.96|1
1647283310000|2022-03-14 18:41:50|831.78|820.98|831.78|820.98|831.78|820.98|831.78|820.98|1
1647283320000|2022-03-14 18:42:00|831.9|821.1|831.9|821.1|831.9|821.1|831.9|821.1|1
1647283340000|2022-03-14 18:42:20|831.81|821.01|831.9|821.1|831.9|821.1|831.76|820.96|6
1647283440000|2022-03-14 18:44:00|831.76|820.96|831.76|820.96|831.76|820.96|831.76|820.96|1
1647283450000|2022-03-14 18:44:10|831.26|820.46|831.26|820.46|831.26|820.46|831.26|820.46|1
1647283470000|2022-03-14 18:44:30|831|820.2|831|820.2|831|820.2|831|820.2|1
1647283480000|2022-03-14 18:44:40|831.2|820.4|831.8|821|831.8|821|831.2|820.4|3
1647283510000|2022-03-14 18:45:10|832.05|821.25|832.05|821.25|832.05|821.25|832.05|821.25|1
1647283520000|2022-03-14 18:45:20|831.9|821.1|831.9|821.1|831.9|821.1|831.73|820.93|3
1647283560000|2022-03-14 18:46:00|832.3|821.5|832.65|821.85|832.66|821.86|832.3|821.5|4
1647283580000|2022-03-14 18:46:20|832.25|821.45|832.25|821.45|832.25|821.45|832.25|821.45|1
1647283590000|2022-03-14 18:46:30|832.2|821.4|832.2|821.4|832.2|821.4|832.2|821.4|1
1647283610000|2022-03-14 18:46:50|832.61|821.81|832.9|822.1|832.9|822.1|832.61|821.81|3
1647283620000|2022-03-14 18:47:00|833.1|822.3|833.1|822.3|833.1|822.3|833.1|822.3|1
1647283680000|2022-03-14 18:48:00|833.17|822.37|833.17|822.37|833.17|822.37|833.17|822.37|1
1647283690000|2022-03-14 18:48:10|833.2|822.4|833.2|822.4|833.2|822.4|833.2|822.4|1
1647283730000|2022-03-14 18:48:50|833.17|822.37|833.17|822.37|833.17|822.37|833.17|822.37|1
1647283750000|2022-03-14 18:49:10|833|822.2|833|822.2|833|822.2|833|822.2|1
1647283780000|2022-03-14 18:49:40|832.9|822.1|832.78|821.98|832.9|822.1|832.4|821.6|3
1647283790000|2022-03-14 18:49:50|832.4|821.6|832.9|822.1|832.9|822.1|832.4|821.6|5
1647283820000|2022-03-14 18:50:20|831.9|821.1|831.65|820.85|831.9|821.1|831.65|820.85|2
1647283830000|2022-03-14 18:50:30|831.53|820.73|831.85|821.05|831.85|821.05|831.35|820.55|3
1647283840000|2022-03-14 18:50:40|831.56|820.76|831.56|820.76|831.56|820.76|831.56|820.76|1
1647283850000|2022-03-14 18:50:50|831.63|820.83|831.9|821.1|831.9|821.1|831.63|820.83|2
1647283890000|2022-03-14 18:51:30|832.14|821.34|831.9|821.1|832.14|821.34|831.9|821.1|2
1647283900000|2022-03-14 18:51:40|831.76|820.96|831.76|820.96|831.76|820.96|831.76|820.96|1
1647283910000|2022-03-14 18:51:50|831.75|820.95|831.56|820.76|831.9|821.1|831.06|820.26|6
1647283920000|2022-03-14 18:52:00|831.9|821.1|831.9|821.1|831.9|821.1|831.9|821.1|1
1647283960000|2022-03-14 18:52:40|832.03|821.23|832.9|822.1|832.9|822.1|832.03|821.23|10
1647283990000|2022-03-14 18:53:10|832.78|821.98|832.74|821.94|832.78|821.98|832.29|821.49|5
1647284010000|2022-03-14 18:53:30|832.9|822.1|832.9|822.1|832.9|822.1|832.9|822.1|1
1647284020000|2022-03-14 18:53:40|832.96|822.16|832.96|822.16|832.96|822.16|832.96|822.16|1
1647284040000|2022-03-14 18:54:00|833.05|822.25|833.05|822.25|833.05|822.25|833.05|822.25|1
1647284100000|2022-03-14 18:55:00|833.1|822.3|833.65|822.85|833.65|822.85|833.1|822.3|6
1647284110000|2022-03-14 18:55:10|833.85|823.05|834.02|823.22|834.03|823.23|833.85|823.05|7
1647284120000|2022-03-14 18:55:20|834.3|823.5|834.3|823.5|834.3|823.5|834.3|823.5|1
1647284130000|2022-03-14 18:55:30|834.44|823.64|834.99|824.19|834.99|824.19|834.44|823.64|3
1647284150000|2022-03-14 18:55:50|835.05|824.25|835.05|824.25|835.05|824.25|835.05|824.25|1
1647284160000|2022-03-14 18:56:00|834.95|824.15|834.95|824.15|834.95|824.15|834.95|824.15|1
1647284180000|2022-03-14 18:56:20|834.9|824.1|834.17|823.37|834.9|824.1|834.17|823.37|4
1647284190000|2022-03-14 18:56:30|834.52|823.72|834.52|823.72|834.52|823.72|834.52|823.72|1
1647284200000|2022-03-14 18:56:40|834.9|824.1|834.76|823.96|834.9|824.1|834.76|823.96|2
1647284210000|2022-03-14 18:56:50|834.68|823.88|834.83|824.03|834.83|824.03|834.68|823.88|2
1647284220000|2022-03-14 18:57:00|834|823.2|834|823.2|834|823.2|834|823.2|1
1647284240000|2022-03-14 18:57:20|834.2|823.4|834.2|823.4|834.2|823.4|834.2|823.4|1
1647284250000|2022-03-14 18:57:30|834.33|823.53|834.33|823.53|834.33|823.53|834.33|823.53|1
1647284260000|2022-03-14 18:57:40|834.77|823.97|834.83|824.03|834.83|824.03|834.77|823.97|2
1647284270000|2022-03-14 18:57:50|834.25|823.45|833.9|823.1|834.25|823.45|833.9|823.1|2
1647284280000|2022-03-14 18:58:00|833.45|822.65|832.95|822.15|833.45|822.65|832.95|822.15|2
1647284290000|2022-03-14 18:58:10|832.9|822.1|832.9|822.1|833.15|822.35|832.9|822.1|13
1647284300000|2022-03-14 18:58:20|832.79|821.99|832.54|821.74|832.79|821.99|832.54|821.74|2
1647284310000|2022-03-14 18:58:30|832.9|822.1|832.9|822.1|832.9|822.1|832.9|822.1|1
1647284330000|2022-03-14 18:58:50|832.71|821.91|832.22|821.42|832.71|821.91|832.22|821.42|2
1647284340000|2022-03-14 18:59:00|832.07|821.27|832.6|821.8|832.6|821.8|832.07|821.27|3
1647284350000|2022-03-14 18:59:10|832.9|822.1|833.29|822.49|833.49|822.69|832.9|822.1|5
1647284360000|2022-03-14 18:59:20|833.7|822.9|833.7|822.9|833.7|822.9|833.7|822.9|1
1647284370000|2022-03-14 18:59:30|833.9|823.1|833.9|823.1|833.9|823.1|833.9|823.1|1
1647284390000|2022-03-14 18:59:50|833.35|822.55|833|822.2|833.35|822.55|833|822.2|2
1647284400000|2022-03-14 19:00:00|832.9|822.1|832.85|822.05|832.9|822.1|832.45|821.65|3
1647284440000|2022-03-14 19:00:40|833|822.2|833|822.2|833|822.2|833|822.2|1
1647284450000|2022-03-14 19:00:50|832.95|822.15|832.95|822.15|832.95|822.15|832.95|822.15|1
1647284460000|2022-03-14 19:01:00|832.9|822.1|832.71|821.91|832.9|822.1|832.71|821.91|2
1647284470000|2022-03-14 19:01:10|832.52|821.72|832.17|821.37|832.52|821.72|832.17|821.37|2
1647284480000|2022-03-14 19:01:20|832.22|821.42|832.22|821.42|832.22|821.42|832.22|821.42|1
1647284490000|2022-03-14 19:01:30|832.17|821.37|832.17|821.37|832.17|821.37|832.17|821.37|1
1647284500000|2022-03-14 19:01:40|832.14|821.34|832.15|821.35|832.15|821.35|832.14|821.34|2
1647284510000|2022-03-14 19:01:50|832.35|821.55|832.75|821.95|832.75|821.95|832.35|821.55|2
1647284520000|2022-03-14 19:02:00|832.48|821.68|832.9|822.1|832.9|822.1|832.48|821.68|5
1647284530000|2022-03-14 19:02:10|833.04|822.24|833.26|822.46|833.35|822.55|832.9|822.1|4
1647284540000|2022-03-14 19:02:20|832.9|822.1|833.4|822.6|833.4|822.6|832.9|822.1|3
1647284560000|2022-03-14 19:02:40|833.7|822.9|834.32|823.52|834.32|823.52|833.7|822.9|4
1647284570000|2022-03-14 19:02:50|834.31|823.51|834.4|823.6|834.4|823.6|833.9|823.1|3
1647284590000|2022-03-14 19:03:10|834.03|823.23|833.95|823.15|834.03|823.23|833.95|823.15|2
1647284610000|2022-03-14 19:03:30|834.04|823.24|834.26|823.46|834.36|823.56|834.04|823.24|4
1647284620000|2022-03-14 19:03:40|833.9|823.1|833.9|823.1|833.9|823.1|833.9|823.1|1
1647284630000|2022-03-14 19:03:50|833.76|822.96|833.76|822.96|833.76|822.96|833.76|822.96|1
1647284640000|2022-03-14 19:04:00|833.31|822.51|833.28|822.48|833.31|822.51|833.28|822.48|2
1647284650000|2022-03-14 19:04:10|833.32|822.52|833.28|822.48|833.32|822.52|833.28|822.48|2
1647284660000|2022-03-14 19:04:20|833.55|822.75|833.55|822.75|833.55|822.75|833.55|822.75|1
1647284670000|2022-03-14 19:04:30|833.41|822.61|833.26|822.46|833.41|822.61|833.26|822.46|2
1647284680000|2022-03-14 19:04:40|833.18|822.38|833.18|822.38|833.18|822.38|833.18|822.38|1
1647284690000|2022-03-14 19:04:50|832.9|822.1|832.9|822.1|832.9|822.1|832.9|822.1|1
1647284700000|2022-03-14 19:05:00|832.72|821.92|832.4|821.6|832.9|822.1|832.4|821.6|4
1647284710000|2022-03-14 19:05:10|831.95|821.15|832.9|822.1|832.9|822.1|831.95|821.15|4
1647284750000|2022-03-14 19:05:50|832.95|822.15|832.95|822.15|832.95|822.15|832.95|822.15|1
1647284760000|2022-03-14 19:06:00|832.9|822.1|832.63|821.83|832.9|822.1|832.63|821.83|2
1647284770000|2022-03-14 19:06:10|832.64|821.84|832.4|821.6|832.9|822.1|832.4|821.6|3
1647284790000|2022-03-14 19:06:30|832.21|821.41|832.75|821.95|832.75|821.95|832.21|821.41|2
1647284820000|2022-03-14 19:07:00|832.4|821.6|832.4|821.6|832.58|821.78|832.4|821.6|3
1647284830000|2022-03-14 19:07:10|832|821.2|832|821.2|832|821.2|832|821.2|1
1647284840000|2022-03-14 19:07:20|832.5|821.7|832.65|821.85|832.65|821.85|832.5|821.7|2
1647284850000|2022-03-14 19:07:30|832.28|821.48|832.15|821.35|832.65|821.85|832.15|821.35|3
1647284860000|2022-03-14 19:07:40|832.1|821.3|832.9|822.1|832.9|822.1|832.1|821.3|2
1647284870000|2022-03-14 19:07:50|832.55|821.75|831.55|820.75|832.9|822.1|831.55|820.75|4
1647284880000|2022-03-14 19:08:00|831.73|820.93|831.85|821.05|831.9|821.1|831.73|820.93|5
1647284890000|2022-03-14 19:08:10|831.9|821.1|831.83|821.03|831.9|821.1|831.83|821.03|5
1647284910000|2022-03-14 19:08:30|831.48|820.68|831.48|820.68|831.48|820.68|831.48|820.68|1
1647284930000|2022-03-14 19:08:50|831.74|820.94|831.65|820.85|831.74|820.94|831.65|820.85|2
1647284940000|2022-03-14 19:09:00|831.35|820.55|831.35|820.55|831.35|820.55|831.35|820.55|1
1647284950000|2022-03-14 19:09:10|831.6|820.8|831.83|821.03|831.83|821.03|831.6|820.8|2
1647284960000|2022-03-14 19:09:20|831.9|821.1|831.86|821.06|831.9|821.1|831.83|821.03|3
1647284970000|2022-03-14 19:09:30|831.83|821.03|831.83|821.03|831.83|821.03|831.83|821.03|1
1647284980000|2022-03-14 19:09:40|831.9|821.1|831.9|821.1|831.9|821.1|831.9|821.1|1
1647284990000|2022-03-14 19:09:50|831.4|820.6|831.67|820.87|831.72|820.92|831.4|820.6|3
1647285000000|2022-03-14 19:10:00|831.22|820.42|830.95|820.15|831.22|820.42|830.95|820.15|2
1647285010000|2022-03-14 19:10:10|830.9|820.1|830.9|820.1|830.9|820.1|830.9|820.1|1
1647285020000|2022-03-14 19:10:20|831|820.2|831.4|820.6|831.4|820.6|831|820.2|2
1647285050000|2022-03-14 19:10:50|831.8|821|831.8|821|831.8|821|831.8|821|1
1647285060000|2022-03-14 19:11:00|831.9|821.1|831.9|821.1|831.9|821.1|831.9|821.1|1
1647285070000|2022-03-14 19:11:10|831.85|821.05|831.26|820.46|831.85|821.05|831.26|820.46|3
1647285080000|2022-03-14 19:11:20|830.9|820.1|830.9|820.1|831.01|820.21|830.9|820.1|5
1647285090000|2022-03-14 19:11:30|830.95|820.15|830.95|820.15|830.95|820.15|830.95|820.15|1
1647285100000|2022-03-14 19:11:40|831|820.2|831.25|820.45|831.25|820.45|831|820.2|2
1647285110000|2022-03-14 19:11:50|831.42|820.62|831.39|820.59|831.6|820.8|831.39|820.59|3
1647285120000|2022-03-14 19:12:00|831.65|820.85|831.9|821.1|831.9|821.1|831.65|820.85|2
1647285250000|2022-03-14 19:14:10|831.98|821.18|831.98|821.18|831.98|821.18|831.98|821.18|1
1647285270000|2022-03-14 19:14:30|831.95|821.15|831.95|821.15|831.95|821.15|831.95|821.15|1
1647285300000|2022-03-14 19:15:00|832.13|821.33|832.13|821.33|832.13|821.33|832.13|821.33|1
1647285320000|2022-03-14 19:15:20|831.95|821.15|831.9|821.1|831.95|821.15|831.9|821.1|2
1647285360000|2022-03-14 19:16:00|831.3|820.5|831.45|820.65|831.45|820.65|831.3|820.5|2
1647285370000|2022-03-14 19:16:10|831.29|820.49|831.4|820.6|831.4|820.6|831.29|820.49|2
1647285380000|2022-03-14 19:16:20|831.45|820.65|831.95|821.15|831.95|821.15|831.45|820.65|2
1647285410000|2022-03-14 19:16:50|832.05|821.25|832.05|821.25|832.05|821.25|832.05|821.25|1
1647285420000|2022-03-14 19:17:00|832.15|821.35|832.27|821.47|832.27|821.47|832.15|821.35|2
1647285440000|2022-03-14 19:17:20|832.49|821.69|832.69|821.89|832.69|821.89|832.47|821.67|3
1647285450000|2022-03-14 19:17:30|832.77|821.97|832.77|821.97|832.77|821.97|832.77|821.97|1
1647285460000|2022-03-14 19:17:40|832.86|822.06|833.64|822.84|833.65|822.85|832.77|821.97|7
1647285470000|2022-03-14 19:17:50|833.65|822.85|833.64|822.84|833.65|822.85|833.64|822.84|2
1647285480000|2022-03-14 19:18:00|833.59|822.79|832.9|822.1|833.59|822.79|832.9|822.1|4
1647285490000|2022-03-14 19:18:10|832.75|821.95|832.75|821.95|832.75|821.95|832.75|821.95|1
1647285510000|2022-03-14 19:18:30|832.2|821.4|832.2|821.4|832.2|821.4|832.2|821.4|1
1647285540000|2022-03-14 19:19:00|832.1|821.3|832.1|821.3|832.1|821.3|832.1|821.3|1
1647285550000|2022-03-14 19:19:10|832.15|821.35|832.15|821.35|832.15|821.35|832.15|821.35|1
1647285560000|2022-03-14 19:19:20|832.25|821.45|832.25|821.45|832.25|821.45|832.25|821.45|1
1647285580000|2022-03-14 19:19:40|832.37|821.57|832.37|821.57|832.37|821.57|832.37|821.57|1
1647285600000|2022-03-14 19:20:00|832.15|821.35|831.75|820.95|832.15|821.35|831.75|820.95|3
1647285610000|2022-03-14 19:20:10|831.45|820.65|831.45|820.65|831.45|820.65|831.45|820.65|1
1647285630000|2022-03-14 19:20:30|831.85|821.05|831.9|821.1|831.9|821.1|831.85|821.05|2
1647285650000|2022-03-14 19:20:50|832.55|821.75|832.55|821.75|832.55|821.75|832.55|821.75|1
1647285660000|2022-03-14 19:21:00|832.9|822.1|832.9|822.1|832.9|822.1|832.9|822.1|1
1647285690000|2022-03-14 19:21:30|832.75|821.95|832.75|821.95|832.75|821.95|832.75|821.95|1
1647285700000|2022-03-14 19:21:40|832.4|821.6|832.45|821.65|832.65|821.85|832.4|821.6|5
1647285720000|2022-03-14 19:22:00|832.35|821.55|832.35|821.55|832.35|821.55|832.35|821.55|1
1647285740000|2022-03-14 19:22:20|831.9|821.1|831.9|821.1|831.9|821.1|831.9|821.1|1
1647285790000|2022-03-14 19:23:10|831.95|821.15|831.95|821.15|831.95|821.15|831.95|821.15|1
1647285810000|2022-03-14 19:23:30|832.06|821.26|832.07|821.27|832.07|821.27|832.06|821.26|2
1647285820000|2022-03-14 19:23:40|832.46|821.66|832.35|821.55|832.9|822.1|832.35|821.55|5
1647285830000|2022-03-14 19:23:50|832.02|821.22|832.51|821.71|832.52|821.72|832.02|821.22|10
1647285840000|2022-03-14 19:24:00|832.47|821.67|832.53|821.73|832.54|821.74|832.47|821.67|5
1647285850000|2022-03-14 19:24:10|832.52|821.72|832.15|821.35|832.52|821.72|832.15|821.35|4
1647285860000|2022-03-14 19:24:20|832.25|821.45|832.4|821.6|832.4|821.6|832.25|821.45|2
1647285870000|2022-03-14 19:24:30|831.95|821.15|831.95|821.15|831.95|821.15|831.95|821.15|1
1647285880000|2022-03-14 19:24:40|832.4|821.6|832.9|822.1|833.03|822.23|832.4|821.6|4
1647285910000|2022-03-14 19:25:10|832.85|822.05|832.85|822.05|832.85|822.05|832.85|822.05|1
1647285930000|2022-03-14 19:25:30|832.9|822.1|832.9|822.1|832.9|822.1|832.9|822.1|1
1647285960000|2022-03-14 19:26:00|832.87|822.07|832.9|822.1|832.9|822.1|832.45|821.65|5
1647285970000|2022-03-14 19:26:10|832.4|821.6|832.55|821.75|832.6|821.8|832.4|821.6|4
1647285980000|2022-03-14 19:26:20|832.43|821.63|832.5|821.7|832.5|821.7|832.4|821.6|3
1647285990000|2022-03-14 19:26:30|832.6|821.8|832.6|821.8|832.6|821.8|832.6|821.8|1
1647286000000|2022-03-14 19:26:40|832.9|822.1|832.76|821.96|832.9|822.1|832.76|821.96|3
1647286010000|2022-03-14 19:26:50|832.9|822.1|832.78|821.98|832.9|822.1|832.75|821.95|3
1647286020000|2022-03-14 19:27:00|832.15|821.35|832.15|821.35|832.15|821.35|832.15|821.35|1
1647286030000|2022-03-14 19:27:10|832.25|821.45|832.25|821.45|832.25|821.45|832.25|821.45|1
1647286040000|2022-03-14 19:27:20|832.15|821.35|832.15|821.35|832.15|821.35|832.15|821.35|1
1647286080000|2022-03-14 19:28:00|832.2|821.4|831.74|820.94|832.2|821.4|831.74|820.94|4
1647286090000|2022-03-14 19:28:10|831.75|820.95|831.9|821.1|831.9|821.1|831.74|820.94|3
1647286110000|2022-03-14 19:28:30|832.05|821.25|832.05|821.25|832.05|821.25|832.05|821.25|1
1647286120000|2022-03-14 19:28:40|832|821.2|832.4|821.6|832.4|821.6|832|821.2|3
1647286130000|2022-03-14 19:28:50|832.05|821.25|832.05|821.25|832.05|821.25|832.05|821.25|1
1647286140000|2022-03-14 19:29:00|832.55|821.75|832.05|821.25|832.55|821.75|832.05|821.25|5
1647286150000|2022-03-14 19:29:10|831.9|821.1|831.9|821.1|831.9|821.1|831.9|821.1|1
1647286280000|2022-03-14 19:31:20|831.74|820.94|831.03|820.23|831.74|820.94|831.03|820.23|4
1647286290000|2022-03-14 19:31:30|830.88|820.08|830.78|819.98|831.08|820.28|830.25|819.45|5
1647286310000|2022-03-14 19:31:50|830.9|820.1|830.29|819.49|830.9|820.1|830.29|819.49|3
1647286320000|2022-03-14 19:32:00|829.9|819.1|829.9|819.1|829.9|819.1|829.9|819.1|1
1647286330000|2022-03-14 19:32:10|829.77|818.97|829.77|818.97|829.77|818.97|829.77|818.97|1
1647286340000|2022-03-14 19:32:20|829.9|819.1|829.9|819.1|829.9|819.1|829.9|819.1|1
1647286370000|2022-03-14 19:32:50|829.74|818.94|829.5|818.7|829.74|818.94|829.19|818.39|5
1647286380000|2022-03-14 19:33:00|829.46|818.66|829.41|818.61|829.46|818.66|829.41|818.61|2
1647286410000|2022-03-14 19:33:30|829.13|818.33|829.58|818.78|829.58|818.78|829.13|818.33|3
1647286420000|2022-03-14 19:33:40|829.08|818.28|829.08|818.28|829.08|818.28|829.08|818.28|1
1647286430000|2022-03-14 19:33:50|828.94|818.14|828.3|817.5|828.94|818.14|828.3|817.5|3
1647286450000|2022-03-14 19:34:10|828.45|817.65|828.45|817.65|828.45|817.65|828.45|817.65|1
1647286470000|2022-03-14 19:34:30|828.6|817.8|828.6|817.8|828.6|817.8|828.6|817.8|1
1647286480000|2022-03-14 19:34:40|829.05|818.25|829.08|818.28|829.22|818.42|829.05|818.25|3
1647286490000|2022-03-14 19:34:50|829.4|818.6|829.9|819.1|829.9|819.1|829.4|818.6|2
1647286500000|2022-03-14 19:35:00|829.65|818.85|829.65|818.85|829.9|819.1|829.18|818.38|5
1647286520000|2022-03-14 19:35:20|829.58|818.78|829.08|818.28|829.58|818.78|829.08|818.28|2
1647286530000|2022-03-14 19:35:30|829.15|818.35|829.24|818.44|829.24|818.44|829.08|818.28|4
1647286540000|2022-03-14 19:35:40|829.25|818.45|829.24|818.44|829.25|818.45|829.24|818.44|4
1647286550000|2022-03-14 19:35:50|829.59|818.79|829.59|818.79|829.59|818.79|829.59|818.79|1
1647286560000|2022-03-14 19:36:00|829.65|818.85|829.73|818.93|829.9|819.1|829.34|818.54|8
1647286570000|2022-03-14 19:36:10|829.59|818.79|829.19|818.39|829.59|818.79|829.19|818.39|4
1647286580000|2022-03-14 19:36:20|829.24|818.44|829.24|818.44|829.24|818.44|829.24|818.44|1
1647286590000|2022-03-14 19:36:30|829.59|818.79|829.59|818.79|829.6|818.8|829.59|818.79|3
1647286610000|2022-03-14 19:36:50|829.81|819.01|829.81|819.01|829.81|819.01|829.81|819.01|1
1647286620000|2022-03-14 19:37:00|829.9|819.1|829.9|819.1|829.9|819.1|829.6|818.8|5
1647286640000|2022-03-14 19:37:20|829.6|818.8|829.71|818.91|829.71|818.91|829.6|818.8|2
1647286680000|2022-03-14 19:38:00|829.35|818.55|829.35|818.55|829.35|818.55|829.35|818.55|1
1647286710000|2022-03-14 19:38:30|829.15|818.35|829.15|818.35|829.15|818.35|829.15|818.35|1
1647286740000|2022-03-14 19:39:00|829.65|818.85|829.65|818.85|829.65|818.85|829.65|818.85|1
1647286760000|2022-03-14 19:39:20|829.6|818.8|829.92|819.12|829.92|819.12|829.6|818.8|4
1647286770000|2022-03-14 19:39:30|830.23|819.43|830.77|819.97|830.9|820.1|830.1|819.3|5
1647286780000|2022-03-14 19:39:40|830.23|819.43|830.15|819.35|830.23|819.43|830.15|819.35|2
1647286800000|2022-03-14 19:40:00|830.1|819.3|830.1|819.3|830.1|819.3|830.1|819.3|1
1647286810000|2022-03-14 19:40:10|829.95|819.15|830.25|819.45|830.25|819.45|829.95|819.15|2
1647286830000|2022-03-14 19:40:30|830.6|819.8|830.66|819.86|830.66|819.86|830.2|819.4|3
1647286840000|2022-03-14 19:40:40|830.9|820.1|830.62|819.82|830.9|820.1|830.62|819.82|3
1647286850000|2022-03-14 19:40:50|830.17|819.37|830.17|819.37|830.17|819.37|830.17|819.37|1
1647286860000|2022-03-14 19:41:00|830.1|819.3|829.9|819.1|830.1|819.3|829.9|819.1|2
1647286870000|2022-03-14 19:41:10|829.85|819.05|829.4|818.6|829.85|819.05|829.4|818.6|2
1647286890000|2022-03-14 19:41:30|829.49|818.69|829.78|818.98|829.9|819.1|829.49|818.69|5
1647286900000|2022-03-14 19:41:40|829.9|819.1|829.9|819.1|829.9|819.1|829.78|818.98|3
1647286920000|2022-03-14 19:42:00|829.61|818.81|829.61|818.81|829.61|818.81|829.61|818.81|1
1647286930000|2022-03-14 19:42:10|829.75|818.95|829.75|818.95|829.75|818.95|829.75|818.95|1
1647286940000|2022-03-14 19:42:20|829.8|819|829.11|818.31|829.8|819|829.11|818.31|3
1647286950000|2022-03-14 19:42:30|829.61|818.81|829.9|819.1|829.9|819.1|829.61|818.81|2
1647286980000|2022-03-14 19:43:00|830.25|819.45|830.58|819.78|830.58|819.78|830.25|819.45|2
1647286990000|2022-03-14 19:43:10|830.42|819.62|830.42|819.62|830.42|819.62|830.42|819.62|1
1647287020000|2022-03-14 19:43:40|830.15|819.35|830.15|819.35|830.15|819.35|830.15|819.35|1
1647287030000|2022-03-14 19:43:50|830.25|819.45|830.25|819.45|830.25|819.45|830.25|819.45|1
1647287050000|2022-03-14 19:44:10|830.3|819.5|830.58|819.78|830.58|819.78|830.3|819.5|3
1647287060000|2022-03-14 19:44:20|830.55|819.75|830.9|820.1|830.9|820.1|830.55|819.75|4
1647287070000|2022-03-14 19:44:30|830.99|820.19|832.9|822.1|832.9|822.1|830.99|820.19|8
1647287080000|2022-03-14 19:44:40|832.64|821.84|832.9|822.1|832.9|822.1|832.15|821.35|10
1647287090000|2022-03-14 19:44:50|832.7|821.9|832.9|822.1|832.9|822.1|832.7|821.9|4
1647287110000|2022-03-14 19:45:10|832.75|821.95|832.9|822.1|832.9|822.1|832.49|821.69|4
1647287120000|2022-03-14 19:45:20|832.88|822.08|832.86|822.06|832.9|822.1|832.69|821.89|5
1647287130000|2022-03-14 19:45:30|832.9|822.1|832.88|822.08|832.9|822.1|832.88|822.08|2
1647287140000|2022-03-14 19:45:40|832.86|822.06|832.5|821.7|832.86|822.06|832.41|821.61|5
1647287150000|2022-03-14 19:45:50|832.81|822.01|832.81|822.01|832.81|822.01|832.61|821.81|4
1647287160000|2022-03-14 19:46:00|832.9|822.1|832.75|821.95|832.9|822.1|832.25|821.45|10
1647287170000|2022-03-14 19:46:10|832.74|821.94|832.79|821.99|832.79|821.99|832.74|821.94|2
1647287200000|2022-03-14 19:46:40|832.71|821.91|832.9|822.1|832.9|822.1|832.71|821.91|4
1647287210000|2022-03-14 19:46:50|832.6|821.8|832.6|821.8|832.6|821.8|832.6|821.8|1
1647287220000|2022-03-14 19:47:00|832.45|821.65|832.45|821.65|832.45|821.65|832.45|821.65|1
1647287240000|2022-03-14 19:47:20|832.52|821.72|832.47|821.67|832.52|821.72|832.47|821.67|2
1647287250000|2022-03-14 19:47:30|832.57|821.77|832.62|821.82|832.62|821.82|832.55|821.75|3
1647287260000|2022-03-14 19:47:40|832.97|822.17|832.9|822.1|832.97|822.17|832.7|821.9|8
1647287280000|2022-03-14 19:48:00|833.09|822.29|833.19|822.39|833.2|822.4|833.09|822.29|4
1647287290000|2022-03-14 19:48:10|833.2|822.4|833.2|822.4|833.2|822.4|833.19|822.39|5
1647287300000|2022-03-14 19:48:20|833.19|822.39|833.7|822.9|833.7|822.9|833.19|822.39|5
1647287310000|2022-03-14 19:48:30|833.69|822.89|833.7|822.9|833.7|822.9|833.19|822.39|8
1647287320000|2022-03-14 19:48:40|833.69|822.89|833.7|822.9|833.7|822.9|833.69|822.89|14
1647287330000|2022-03-14 19:48:50|833.69|822.89|833.46|822.66|833.69|822.89|833.33|822.53|7
1647287340000|2022-03-14 19:49:00|833.42|822.62|833.23|822.43|833.65|822.85|833.23|822.43|6
1647287350000|2022-03-14 19:49:10|833.35|822.55|833.49|822.69|833.49|822.69|833.35|822.55|3
1647287360000|2022-03-14 19:49:20|833.43|822.63|833.43|822.63|833.43|822.63|833.43|822.63|1
1647287370000|2022-03-14 19:49:30|833.69|822.89|833.69|822.89|833.7|822.9|833.69|822.89|3
1647287380000|2022-03-14 19:49:40|833.53|822.73|833.7|822.9|833.7|822.9|833.39|822.59|7
1647287390000|2022-03-14 19:49:50|833.69|822.89|833.43|822.63|833.7|822.9|833.39|822.59|8
1647287400000|2022-03-14 19:50:00|833.24|822.44|833.24|822.44|833.24|822.44|833.24|822.44|1
1647287410000|2022-03-14 19:50:10|833.09|822.29|833.29|822.49|833.29|822.49|832.99|822.19|7
1647287420000|2022-03-14 19:50:20|833.44|822.64|833.29|822.49|833.5|822.7|833.29|822.49|5
1647287430000|2022-03-14 19:50:30|833.43|822.63|833.43|822.63|833.47|822.67|833.43|822.63|5
1647287440000|2022-03-14 19:50:40|833.44|822.64|833.7|822.9|833.7|822.9|833.4|822.6|7
1647287450000|2022-03-14 19:50:50|833.69|822.89|833.19|822.39|833.7|822.9|833.19|822.39|5
1647287460000|2022-03-14 19:51:00|832.9|822.1|833.17|822.37|833.18|822.38|832.9|822.1|5
1647287470000|2022-03-14 19:51:10|833.18|822.38|833.2|822.4|833.33|822.53|833.18|822.38|8
1647287480000|2022-03-14 19:51:20|833.5|822.7|833.54|822.74|833.54|822.74|833.5|822.7|2
1647287490000|2022-03-14 19:51:30|833.33|822.53|833.34|822.54|833.34|822.54|833.33|822.53|6
1647287510000|2022-03-14 19:51:50|833.31|822.51|833.33|822.53|833.33|822.53|833.31|822.51|3
1647287520000|2022-03-14 19:52:00|833.69|822.89|833.69|822.89|833.69|822.89|833.69|822.89|1
1647287530000|2022-03-14 19:52:10|833.5|822.7|833.33|822.53|833.64|822.84|833.32|822.52|9
1647287540000|2022-03-14 19:52:20|833.34|822.54|833.33|822.53|833.34|822.54|833.33|822.53|4
1647287550000|2022-03-14 19:52:30|833.69|822.89|833.9|823.1|833.9|823.1|833.69|822.89|3
1647287560000|2022-03-14 19:52:40|834.4|823.6|833.9|823.1|834.4|823.6|833.9|823.1|5
1647287570000|2022-03-14 19:52:50|833.85|823.05|833.85|823.05|833.85|823.05|833.85|823.05|1
1647287580000|2022-03-14 19:53:00|833.69|822.89|833.14|822.34|833.69|822.89|833.14|822.34|4
1647287600000|2022-03-14 19:53:20|833.69|822.89|833.69|822.89|833.69|822.89|833.69|822.89|1
1647287610000|2022-03-14 19:53:30|833.6|822.8|833.69|822.89|833.69|822.89|833.6|822.8|2
1647287630000|2022-03-14 19:53:50|833.3|822.5|833.3|822.5|833.3|822.5|833.3|822.5|1
1647287640000|2022-03-14 19:54:00|833.54|822.74|833.54|822.74|833.54|822.74|833.54|822.74|1
1647287680000|2022-03-14 19:54:40|833.32|822.52|833.32|822.52|833.59|822.79|833.31|822.51|5
1647287690000|2022-03-14 19:54:50|833.48|822.68|833.58|822.78|833.58|822.78|833.46|822.66|6
1647287700000|2022-03-14 19:55:00|833.7|822.9|833.9|823.1|833.99|823.19|833.7|822.9|5
1647287710000|2022-03-14 19:55:10|833.75|822.95|833.56|822.76|833.75|822.95|833.56|822.76|2
1647287720000|2022-03-14 19:55:20|833.44|822.64|833.48|822.68|833.49|822.69|833.44|822.64|4
1647287730000|2022-03-14 19:55:30|833.34|822.54|833.48|822.68|833.49|822.69|833.34|822.54|6
1647287740000|2022-03-14 19:55:40|833.49|822.69|833.48|822.68|833.49|822.69|833.48|822.68|4
1647287750000|2022-03-14 19:55:50|833.49|822.69|833.49|822.69|833.49|822.69|833.48|822.68|7
1647287760000|2022-03-14 19:56:00|833.48|822.68|833.99|823.19|834.3|823.5|833.48|822.68|12
1647287770000|2022-03-14 19:56:10|833.9|823.1|833.9|823.1|833.9|823.1|833.9|823.1|1
1647287790000|2022-03-14 19:56:30|833.8|823|833.9|823.1|833.9|823.1|833.8|823|2
1647287810000|2022-03-14 19:56:50|834.51|823.71|834.4|823.6|834.51|823.71|834.4|823.6|2
1647287820000|2022-03-14 19:57:00|834.44|823.64|834.35|823.55|834.44|823.64|834.35|823.55|2
1647287830000|2022-03-14 19:57:10|833.96|823.16|833.96|823.16|833.96|823.16|833.96|823.16|1
1647287840000|2022-03-14 19:57:20|833.86|823.06|833.86|823.06|833.86|823.06|833.86|823.06|1
1647287850000|2022-03-14 19:57:30|833.96|823.16|834.4|823.6|834.51|823.71|833.96|823.16|3
1647287870000|2022-03-14 19:57:50|834.12|823.32|834.23|823.43|834.23|823.43|834.12|823.32|7
1647287880000|2022-03-14 19:58:00|834.24|823.44|834.03|823.23|834.24|823.44|834.02|823.22|9
1647287890000|2022-03-14 19:58:10|834.28|823.48|834.02|823.22|834.28|823.48|834.02|823.22|7
1647287910000|2022-03-14 19:58:30|833.86|823.06|833.8|823|833.86|823.06|833.8|823|2
1647287930000|2022-03-14 19:58:50|833.9|823.1|834.35|823.55|834.44|823.64|833.9|823.1|3
1647287940000|2022-03-14 19:59:00|833.9|823.1|833.9|823.1|833.9|823.1|833.9|823.1|1
1647287950000|2022-03-14 19:59:10|834.4|823.6|834.4|823.6|834.4|823.6|834.4|823.6|1
1647287970000|2022-03-14 19:59:30|834.44|823.64|834.35|823.55|834.44|823.64|834.35|823.55|2
1647287980000|2022-03-14 19:59:40|834.46|823.66|834.4|823.6|834.51|823.71|834.4|823.6|4
1647287990000|2022-03-14 19:59:50|834.59|823.79|834.22|823.42|834.59|823.79|834.21|823.41|7
1647288000000|2022-03-14 20:00:00|834.23|823.43|834.4|823.6|834.4|823.6|834.2|823.4|7
1647288010000|2022-03-14 20:00:10|834.41|823.61|834.75|823.95|834.75|823.95|834.41|823.61|3
1647288040000|2022-03-14 20:00:40|834.9|824.1|834.9|824.1|834.9|824.1|834.9|824.1|1
1647288050000|2022-03-14 20:00:50|834.8|824|834.8|824|834.8|824|834.8|824|1
1647288080000|2022-03-14 20:01:20|834.7|823.9|834.9|824.1|834.9|824.1|834.7|823.9|2
1647288100000|2022-03-14 20:01:40|835.07|824.27|835.2|824.4|835.23|824.43|834.9|824.1|8
1647288110000|2022-03-14 20:01:50|835.23|824.43|835.23|824.43|835.23|824.43|835.23|824.43|1
1647288120000|2022-03-14 20:02:00|835.06|824.26|835.06|824.26|835.06|824.26|835.06|824.26|1
1647288140000|2022-03-14 20:02:20|835.11|824.31|835.52|824.72|835.52|824.72|835.11|824.31|4
1647288160000|2022-03-14 20:02:40|835.45|824.65|835.23|824.43|835.45|824.65|835.16|824.36|4
1647288170000|2022-03-14 20:02:50|835.12|824.32|835.52|824.72|835.62|824.82|835.12|824.32|3
1647288180000|2022-03-14 20:03:00|835.4|824.6|835.07|824.27|835.4|824.6|834.89|824.09|4
1647288200000|2022-03-14 20:03:20|834.97|824.17|834.94|824.14|834.97|824.17|834.94|824.14|2
1647288210000|2022-03-14 20:03:30|835.07|824.27|834.55|823.75|835.07|824.27|834.55|823.75|2
1647288230000|2022-03-14 20:03:50|834.4|823.6|834.6|823.8|834.6|823.8|834.4|823.6|3
1647288240000|2022-03-14 20:04:00|834.5|823.7|834.5|823.7|834.5|823.7|834.5|823.7|1
1647288270000|2022-03-14 20:04:30|834.25|823.45|834.83|824.03|834.83|824.03|834.25|823.45|3
1647288290000|2022-03-14 20:04:50|835.07|824.27|835.07|824.27|835.07|824.27|835.07|824.27|1
1647288300000|2022-03-14 20:05:00|835.4|824.6|835.4|824.6|835.4|824.6|835.4|824.6|1
1647288310000|2022-03-14 20:05:10|835.8|825|835.8|825|835.8|825|835.8|825|1
1647288350000|2022-03-14 20:05:50|835.85|825.05|835.85|825.05|835.85|825.05|835.85|825.05|1
1647288380000|2022-03-14 20:06:20|835.75|824.95|835.75|824.95|835.75|824.95|835.75|824.95|1
1647288400000|2022-03-14 20:06:40|835.65|824.85|835.34|824.54|835.65|824.85|835.34|824.54|4
1647288410000|2022-03-14 20:06:50|835.17|824.37|835.17|824.37|835.17|824.37|835.17|824.37|1
1647288460000|2022-03-14 20:07:40|835.31|824.51|835.38|824.58|835.38|824.58|835.31|824.51|3
1647288470000|2022-03-14 20:07:50|835.62|824.82|835.62|824.82|835.62|824.82|835.62|824.82|1
1647288480000|2022-03-14 20:08:00|835.85|825.05|835.85|825.05|835.85|825.05|835.85|825.05|1
1647288510000|2022-03-14 20:08:30|835.9|825.1|836.05|825.25|836.05|825.25|835.9|825.1|2
1647288520000|2022-03-14 20:08:40|836.55|825.75|836.55|825.75|836.55|825.75|836.55|825.75|1
1647288540000|2022-03-14 20:09:00|837|826.2|836.13|825.33|837|826.2|836.12|825.32|10
1647288550000|2022-03-14 20:09:10|836.12|825.32|834.9|824.1|836.13|825.33|834.9|824.1|7
1647288570000|2022-03-14 20:09:30|834.95|824.15|834.95|824.15|834.95|824.15|834.95|824.15|1
1647288590000|2022-03-14 20:09:50|835|824.2|834.9|824.1|835|824.2|834.45|823.65|6
1647288600000|2022-03-14 20:10:00|834.79|823.99|834.47|823.67|834.79|823.99|834.47|823.67|2
1647288630000|2022-03-14 20:10:30|834.2|823.4|834.2|823.4|834.2|823.4|834.2|823.4|1
1647288760000|2022-03-14 20:12:40|834.14|823.34|834.14|823.34|834.14|823.34|834.14|823.34|1
1647288770000|2022-03-14 20:12:50|834.2|823.4|834.2|823.4|834.2|823.4|834.2|823.4|1
1647288780000|2022-03-14 20:13:00|833.9|823.1|833.9|823.1|833.9|823.1|833.9|823.1|1
1647288790000|2022-03-14 20:13:10|833.8|823|833.8|823|833.8|823|833.8|823|1
1647288830000|2022-03-14 20:13:50|833.88|823.08|833.88|823.08|833.88|823.08|833.88|823.08|1
1647288900000|2022-03-14 20:15:00|833.77|822.97|833.18|822.38|833.77|822.97|833.18|822.38|5
1647288910000|2022-03-14 20:15:10|832.9|822.1|832.13|821.33|832.9|822.1|832.13|821.33|2
1647288920000|2022-03-14 20:15:20|832.23|821.43|832.75|821.95|832.75|821.95|832.23|821.43|4
1647288940000|2022-03-14 20:15:40|832.4|821.6|831.9|821.1|832.4|821.6|831.9|821.1|2
1647289010000|2022-03-14 20:16:50|832.22|821.42|831.9|821.1|832.22|821.42|831.9|821.1|2
1647289080000|2022-03-14 20:18:00|832|821.2|832|821.2|832|821.2|832|821.2|1
1647289110000|2022-03-14 20:18:30|831.9|821.1|831.9|821.1|831.9|821.1|831.9|821.1|1
1647289150000|2022-03-14 20:19:10|831.51|820.71|831.11|820.31|831.51|820.71|831.11|820.31|2
1647289160000|2022-03-14 20:19:20|831.51|820.71|831.51|820.71|831.51|820.71|831.51|820.71|1
1647289190000|2022-03-14 20:19:50|831.9|821.1|831.9|821.1|831.9|821.1|831.9|821.1|1
1647289220000|2022-03-14 20:20:20|831.81|821.01|831.8|821|831.81|821.01|831.8|821|2
1647289240000|2022-03-14 20:20:40|831.61|820.81|831.61|820.81|831.61|820.81|831.61|820.81|1
1647289250000|2022-03-14 20:20:50|831.4|820.6|831.65|820.85|831.65|820.85|831.15|820.35|3
1647289260000|2022-03-14 20:21:00|831.15|820.35|831.15|820.35|831.15|820.35|831.15|820.35|1
1647289300000|2022-03-14 20:21:40|830.94|820.14|830.94|820.14|830.94|820.14|830.94|820.14|1
1647289310000|2022-03-14 20:21:50|831.14|820.34|831.14|820.34|831.14|820.34|831.14|820.34|1
1647289320000|2022-03-14 20:22:00|831.44|820.64|831.44|820.64|831.44|820.64|831.44|820.64|1
1647289330000|2022-03-14 20:22:10|831.7|820.9|831.61|820.81|831.7|820.9|831.6|820.8|4
1647289340000|2022-03-14 20:22:20|831.6|820.8|831.61|820.81|831.61|820.81|831.6|820.8|2
1647289380000|2022-03-14 20:23:00|831.56|820.76|831.7|820.9|831.8|821|831.56|820.76|5
1647289390000|2022-03-14 20:23:10|831.3|820.5|831.3|820.5|831.3|820.5|831.3|820.5|1
1647289440000|2022-03-14 20:24:00|830.93|820.13|830.93|820.13|830.93|820.13|830.93|820.13|1
1647289460000|2022-03-14 20:24:20|830.9|820.1|830.9|820.1|830.9|820.1|830.9|820.1|1
1647289490000|2022-03-14 20:24:50|830.93|820.13|830.93|820.13|830.93|820.13|830.93|820.13|1
1647289520000|2022-03-14 20:25:20|831.08|820.28|831.08|820.28|831.08|820.28|831.08|820.28|1
1647289530000|2022-03-14 20:25:30|830.95|820.15|830.95|820.15|830.95|820.15|830.95|820.15|1
1647289560000|2022-03-14 20:26:00|831.08|820.28|831.08|820.28|831.08|820.28|831.08|820.28|1
1647289680000|2022-03-14 20:28:00|831.9|821.1|831.9|821.1|831.9|821.1|831.9|821.1|1
1647289690000|2022-03-14 20:28:10|831.76|820.96|831.76|820.96|831.76|820.96|831.76|820.96|1
1647289720000|2022-03-14 20:28:40|831.46|820.66|830.9|820.1|831.46|820.66|830.9|820.1|2
1647289730000|2022-03-14 20:28:50|831.1|820.3|831.1|820.3|831.1|820.3|831.1|820.3|1
1647289740000|2022-03-14 20:29:00|831.23|820.43|831.4|820.6|831.48|820.68|831.23|820.43|3
1647289750000|2022-03-14 20:29:10|831.46|820.66|831.46|820.66|831.46|820.66|831.46|820.66|1
1647289780000|2022-03-14 20:29:40|831.6|820.8|831.6|820.8|831.6|820.8|831.6|820.8|1
1647289820000|2022-03-14 20:30:20|831.82|821.02|831.82|821.02|831.82|821.02|831.82|821.02|1
1647289880000|2022-03-14 20:31:20|831.9|821.1|831.9|821.1|831.9|821.1|831.9|821.1|1
1647289900000|2022-03-14 20:31:40|831.95|821.15|831.95|821.15|831.95|821.15|831.95|821.15|1
1647289940000|2022-03-14 20:32:20|831.99|821.19|831.99|821.19|831.99|821.19|831.99|821.19|1
1647290010000|2022-03-14 20:33:30|832.26|821.46|832.27|821.47|832.33|821.53|832.26|821.46|3
1647290030000|2022-03-14 20:33:50|832.43|821.63|832.3|821.5|832.43|821.63|832.3|821.5|3
1647290050000|2022-03-14 20:34:10|832.75|821.95|832.79|821.99|832.79|821.99|832.52|821.72|4
1647290060000|2022-03-14 20:34:20|832.65|821.85|832.58|821.78|832.65|821.85|832.58|821.78|2
1647290070000|2022-03-14 20:34:30|832.65|821.85|832.65|821.85|832.65|821.85|832.65|821.85|1
1647290080000|2022-03-14 20:34:40|832.37|821.57|832.72|821.92|832.72|821.92|832.37|821.57|2
1647290100000|2022-03-14 20:35:00|832.9|822.1|832.9|822.1|832.9|822.1|832.9|822.1|1
1647290130000|2022-03-14 20:35:30|832.72|821.92|832.72|821.92|832.72|821.92|832.72|821.92|1
1647290160000|2022-03-14 20:36:00|832.75|821.95|832.75|821.95|832.75|821.95|832.75|821.95|1
1647290190000|2022-03-14 20:36:30|833.2|822.4|832.9|822.1|833.2|822.4|832.9|822.1|2
1647290200000|2022-03-14 20:36:40|833.4|822.6|833.9|823.1|833.9|823.1|833.4|822.6|2
1647290260000|2022-03-14 20:37:40|834|823.2|834|823.2|834|823.2|834|823.2|1
1647290270000|2022-03-14 20:37:50|833.95|823.15|833.95|823.15|833.95|823.15|833.95|823.15|1
1647290280000|2022-03-14 20:38:00|833.9|823.1|833.9|823.1|833.9|823.1|833.9|823.1|1
1647290330000|2022-03-14 20:38:50|834.11|823.31|834.11|823.31|834.11|823.31|834.11|823.31|1
1647290340000|2022-03-14 20:39:00|834.05|823.25|834.05|823.25|834.05|823.25|834.05|823.25|1
1647290400000|2022-03-14 20:40:00|834.1|823.3|834.1|823.3|834.1|823.3|834.1|823.3|1
1647290410000|2022-03-14 20:40:10|834.05|823.25|833.59|822.79|834.05|823.25|833.59|822.79|3
1647290420000|2022-03-14 20:40:20|833|822.2|833|822.2|833|822.2|833|822.2|1
1647290430000|2022-03-14 20:40:30|832.9|822.1|833.4|822.6|833.4|822.6|832.9|822.1|3
1647290540000|2022-03-14 20:42:20|833.9|823.1|833.9|823.1|833.9|823.1|833.9|823.1|1
1647290590000|2022-03-14 20:43:10|834.08|823.28|834.61|823.81|834.61|823.81|834.08|823.28|3
1647290640000|2022-03-14 20:44:00|834.82|824.02|834.81|824.01|834.82|824.02|834.81|824.01|2
1647290650000|2022-03-14 20:44:10|834.82|824.02|834.81|824.01|834.82|824.02|834.81|824.01|2
1647290660000|2022-03-14 20:44:20|834.8|824|834.8|824|834.82|824.02|834.8|824|9
1647290670000|2022-03-14 20:44:30|834.81|824.01|834.8|824|834.81|824.01|834.8|824|8
1647290680000|2022-03-14 20:44:40|834.81|824.01|834.52|823.72|834.81|824.01|834.52|823.72|7
1647290700000|2022-03-14 20:45:00|833.9|823.1|833.9|823.1|833.9|823.1|833.9|823.1|1
1647290710000|2022-03-14 20:45:10|833.77|822.97|833.77|822.97|833.77|822.97|833.77|822.97|1
1647290720000|2022-03-14 20:45:20|833.72|822.92|833.72|822.92|833.72|822.92|833.72|822.92|1
1647290730000|2022-03-14 20:45:30|833.77|822.97|833.77|822.97|833.77|822.97|833.77|822.97|1
1647290810000|2022-03-14 20:46:50|833.67|822.87|833.6|822.8|833.8|823|833.6|822.8|3
1647290820000|2022-03-14 20:47:00|833.25|822.45|833.49|822.69|833.55|822.75|833.25|822.45|3
1647290830000|2022-03-14 20:47:10|833.55|822.75|833.25|822.45|833.55|822.75|833.25|822.45|2
1647290860000|2022-03-14 20:47:40|832.9|822.1|832.9|822.1|832.9|822.1|832.9|822.1|1
1647290880000|2022-03-14 20:48:00|832.79|821.99|832.28|821.48|832.79|821.99|832.26|821.46|3
1647290890000|2022-03-14 20:48:10|832.2|821.4|831.9|821.1|832.28|821.48|831.9|821.1|3
1647290900000|2022-03-14 20:48:20|831.75|820.95|831.75|820.95|831.75|820.95|831.75|820.95|1
1647290950000|2022-03-14 20:49:10|831.54|820.74|831.6|820.8|831.6|820.8|831.54|820.74|2
1647290960000|2022-03-14 20:49:20|831.43|820.63|831.25|820.45|831.43|820.63|831.25|820.45|2
1647290980000|2022-03-14 20:49:40|830.93|820.13|831.3|820.5|831.4|820.6|830.93|820.13|3
1647290990000|2022-03-14 20:49:50|831.72|820.92|831.9|821.1|831.9|821.1|831.72|820.92|3
1647291010000|2022-03-14 20:50:10|831.87|821.07|831.4|820.6|831.87|821.07|831.4|820.6|3
1647291020000|2022-03-14 20:50:20|830.93|820.13|830.93|820.13|830.93|820.13|830.93|820.13|1
1647291060000|2022-03-14 20:51:00|831.05|820.25|831.05|820.25|831.05|820.25|831.05|820.25|1
1647291120000|2022-03-14 20:52:00|830.93|820.13|830.93|820.13|830.93|820.13|830.93|820.13|1
1647291170000|2022-03-14 20:52:50|830.91|820.11|830.88|820.08|830.91|820.11|830.88|820.08|3
1647291180000|2022-03-14 20:53:00|830.86|820.06|830.86|820.06|830.86|820.06|830.86|820.06|1
1647291190000|2022-03-14 20:53:10|830.77|819.97|830.25|819.45|830.77|819.97|830.25|819.45|6
1647291210000|2022-03-14 20:53:30|830.05|819.25|830.05|819.25|830.05|819.25|830.05|819.25|1
1647291220000|2022-03-14 20:53:40|829.9|819.1|829.74|818.94|829.9|819.1|829.74|818.94|2
1647291230000|2022-03-14 20:53:50|829.13|818.33|829.13|818.33|829.13|818.33|829.13|818.33|1
1647291240000|2022-03-14 20:54:00|829.58|818.78|829.39|818.59|829.58|818.78|829.39|818.59|3
1647291250000|2022-03-14 20:54:10|829.38|818.58|829.38|818.58|829.38|818.58|829.38|818.58|1
1647291260000|2022-03-14 20:54:20|829.08|818.28|829.08|818.28|829.08|818.28|829.08|818.28|1
1647291270000|2022-03-14 20:54:30|829.2|818.4|829.08|818.28|829.2|818.4|829.08|818.28|2
1647291280000|2022-03-14 20:54:40|829.51|818.71|829.12|818.32|829.51|818.71|829.12|818.32|5
1647291290000|2022-03-14 20:54:50|829.32|818.52|829.65|818.85|829.65|818.85|829.32|818.52|3
1647291300000|2022-03-14 20:55:00|829.58|818.78|829.32|818.52|829.58|818.78|829.32|818.52|2
1647291310000|2022-03-14 20:55:10|829.41|818.61|829.05|818.25|829.41|818.61|829.05|818.25|3
1647291320000|2022-03-14 20:55:20|828.95|818.15|828.95|818.15|828.95|818.15|828.95|818.15|1
1647291330000|2022-03-14 20:55:30|828.9|818.1|828.9|818.1|828.9|818.1|828.5|817.7|5
1647291350000|2022-03-14 20:55:50|828.55|817.75|828.77|817.97|828.9|818.1|828.45|817.65|7
1647291360000|2022-03-14 20:56:00|828.9|818.1|828.76|817.96|828.9|818.1|828.76|817.96|2
1647291380000|2022-03-14 20:56:20|828.81|818.01|828.95|818.15|828.95|818.15|828.81|818.01|2
1647291400000|2022-03-14 20:56:40|828.9|818.1|828.4|817.6|828.9|818.1|828.4|817.6|5
1647291410000|2022-03-14 20:56:50|828.67|817.87|828.9|818.1|828.9|818.1|828.66|817.86|4
1647291420000|2022-03-14 20:57:00|828.95|818.15|828.95|818.15|828.95|818.15|828.95|818.15|1
1647291440000|2022-03-14 20:57:20|828.9|818.1|828.72|817.92|828.9|818.1|828.72|817.92|3
1647291450000|2022-03-14 20:57:30|828.77|817.97|828.77|817.97|828.77|817.97|828.77|817.97|1
1647291460000|2022-03-14 20:57:40|828.9|818.1|828.9|818.1|828.9|818.1|828.9|818.1|1
1647291470000|2022-03-14 20:57:50|828.77|817.97|828.76|817.96|828.77|817.97|828.75|817.95|7
1647291480000|2022-03-14 20:58:00|828.75|817.95|828.58|817.78|828.77|817.97|828.28|817.48|17
1647291490000|2022-03-14 20:58:10|828.08|817.28|828.08|817.28|828.09|817.29|828.08|817.28|3
1647291500000|2022-03-14 20:58:20|828.56|817.76|828.26|817.46|828.56|817.76|828.26|817.46|3
1647291520000|2022-03-14 20:58:40|828.25|817.45|828.26|817.46|828.26|817.46|828.25|817.45|2
1647291540000|2022-03-14 20:59:00|828.27|817.47|828.26|817.46|828.5|817.7|828.26|817.46|4
1647291550000|2022-03-14 20:59:10|828.1|817.3|828.26|817.46|828.55|817.75|828.1|817.3|3
1647291560000|2022-03-14 20:59:20|828.4|817.6|828.4|817.6|828.4|817.6|828.4|817.6|1
1647291570000|2022-03-14 20:59:30|828.78|817.98|828.84|818.04|828.84|818.04|828.78|817.98|16
1647291580000|2022-03-14 20:59:40|828.83|818.03|828.85|818.05|828.85|818.05|828.83|818.03|4
1647291600000|2022-03-14 21:00:00|828.9|818.1|829.65|818.85|829.65|818.85|828.9|818.1|10
1647291630000|2022-03-14 21:00:30|829.9|819.1|829.9|819.1|829.9|819.1|829.9|819.1|1
1647291650000|2022-03-14 21:00:50|829.91|819.11|830.46|819.66|830.46|819.66|829.91|819.11|7
1647291660000|2022-03-14 21:01:00|830.32|819.52|830.02|819.22|830.32|819.52|830.01|819.21|10
1647291670000|2022-03-14 21:01:10|830.01|819.21|830.01|819.21|830.02|819.22|830.01|819.21|3
1647291680000|2022-03-14 21:01:20|830.13|819.33|830.13|819.33|830.13|819.33|830.13|819.33|1
1647291700000|2022-03-14 21:01:40|830.08|819.28|830.08|819.28|830.08|819.28|830.08|819.28|1
1647291740000|2022-03-14 21:02:20|830.15|819.35|829.92|819.12|830.15|819.35|829.92|819.12|7
1647291750000|2022-03-14 21:02:30|829.45|818.65|829.52|818.72|829.77|818.97|829.45|818.65|3
1647291760000|2022-03-14 21:02:40|829.4|818.6|829.75|818.95|829.75|818.95|829.39|818.59|8
1647291770000|2022-03-14 21:02:50|829.79|818.99|829.66|818.86|829.79|818.99|829.64|818.84|6
1647291780000|2022-03-14 21:03:00|829.61|818.81|829.78|818.98|829.78|818.98|829.59|818.79|3
1647291790000|2022-03-14 21:03:10|829.91|819.11|829.91|819.11|829.91|819.11|829.91|819.11|1
1647291800000|2022-03-14 21:03:20|829.93|819.13|829.37|818.57|829.93|819.13|829.37|818.57|3
1647291810000|2022-03-14 21:03:30|829.36|818.56|829.36|818.56|829.36|818.56|829.36|818.56|1
1647291820000|2022-03-14 21:03:40|829.76|818.96|830.12|819.32|830.37|819.57|829.76|818.96|4
1647291830000|2022-03-14 21:03:50|829.98|819.18|829.84|819.04|829.98|819.18|829.84|819.04|2
1647291840000|2022-03-14 21:04:00|829.75|818.95|829.75|818.95|829.75|818.95|829.75|818.95|1
1647291860000|2022-03-14 21:04:20|829.76|818.96|829.76|818.96|829.76|818.96|829.76|818.96|1
1647291870000|2022-03-14 21:04:30|829.84|819.04|829.85|819.05|829.85|819.05|829.84|819.04|12
1647291880000|2022-03-14 21:04:40|829.84|819.04|829.82|819.02|829.85|819.05|829.82|819.02|18
1647291890000|2022-03-14 21:04:50|829.83|819.03|829.82|819.02|829.83|819.03|829.82|819.02|20
1647291900000|2022-03-14 21:05:00|829.83|819.03|829.83|819.03|830.02|819.22|829.82|819.02|7
1647291910000|2022-03-14 21:05:10|829.85|819.05|829.85|819.05|829.85|819.05|829.84|819.04|11
1647291920000|2022-03-14 21:05:20|829.84|819.04|829.84|819.04|829.85|819.05|829.84|819.04|21
1647291930000|2022-03-14 21:05:30|829.85|819.05|829.71|818.91|829.85|819.05|829.71|818.91|7
1647291940000|2022-03-14 21:05:40|829.74|818.94|829.64|818.84|829.75|818.95|829.64|818.84|14
1647291960000|2022-03-14 21:06:00|829.72|818.92|829.31|818.51|829.72|818.92|829.31|818.51|2
1647291970000|2022-03-14 21:06:10|829.42|818.62|829.11|818.31|829.71|818.91|829.11|818.31|12
1647291980000|2022-03-14 21:06:20|829.12|818.32|829.52|818.72|829.52|818.72|829.11|818.31|19
1647291990000|2022-03-14 21:06:30|829.51|818.71|830.62|819.82|830.62|819.82|829.51|818.71|6
1647292000000|2022-03-14 21:06:40|830.67|819.87|830.67|819.87|830.67|819.87|830.66|819.86|5
1647292010000|2022-03-14 21:06:50|830.66|819.86|830.75|819.95|830.75|819.95|830.66|819.86|12
1647292020000|2022-03-14 21:07:00|830.74|819.94|830.86|820.06|830.87|820.07|830.74|819.94|5
1647292030000|2022-03-14 21:07:10|830.87|820.07|830.86|820.06|830.87|820.07|830.86|820.06|2
1647292040000|2022-03-14 21:07:20|830.87|820.07|830.18|819.38|830.87|820.07|830.18|819.38|12
1647292050000|2022-03-14 21:07:30|830.16|819.36|830.14|819.34|830.16|819.36|830.14|819.34|5
1647292060000|2022-03-14 21:07:40|830.15|819.35|830.66|819.86|830.66|819.86|830.14|819.34|16
1647292070000|2022-03-14 21:07:50|830.74|819.94|830.87|820.07|830.88|820.08|830.74|819.94|4
1647292080000|2022-03-14 21:08:00|830.88|820.08|830.87|820.07|830.88|820.08|830.87|820.07|16
1647292090000|2022-03-14 21:08:10|830.88|820.08|830.87|820.07|830.88|820.08|830.87|820.07|18
1647292100000|2022-03-14 21:08:20|830.88|820.08|831.57|820.77|831.58|820.78|830.87|820.07|12
1647292110000|2022-03-14 21:08:30|831.58|820.78|832.48|821.68|832.49|821.69|831.57|820.77|13
1647292120000|2022-03-14 21:08:40|832.49|821.69|832.43|821.63|832.72|821.92|832.43|821.63|4
1647292130000|2022-03-14 21:08:50|832.41|821.61|832.38|821.58|832.82|822.02|832.38|821.58|9
1647292140000|2022-03-14 21:09:00|832.39|821.59|832.76|821.96|832.77|821.97|832.38|821.58|14
1647292150000|2022-03-14 21:09:10|832.77|821.97|832.91|822.11|832.91|822.11|832.76|821.96|5
1647292160000|2022-03-14 21:09:20|832.97|822.17|832.92|822.12|833.51|822.71|832.92|822.12|7
1647292170000|2022-03-14 21:09:30|832.99|822.19|833.08|822.28|833.08|822.28|832.99|822.19|2
1647292180000|2022-03-14 21:09:40|833.15|822.35|833.27|822.47|833.27|822.47|833.15|822.35|2
1647292190000|2022-03-14 21:09:50|833.15|822.35|833.27|822.47|833.27|822.47|833.15|822.35|2
1647292220000|2022-03-14 21:10:20|833.2|822.4|833.2|822.4|833.2|822.4|833.2|822.4|1
1647292300000|2022-03-14 21:11:40|832.65|821.85|832.75|821.95|832.75|821.95|832.25|821.45|5
1647292310000|2022-03-14 21:11:50|832.85|822.05|832.85|822.05|832.85|822.05|832.85|822.05|1
1647292320000|2022-03-14 21:12:00|832.9|822.1|832.9|822.1|832.9|822.1|832.9|822.1|1
1647292340000|2022-03-14 21:12:20|832.83|822.03|832.83|822.03|832.83|822.03|832.83|822.03|1
1647292360000|2022-03-14 21:12:40|832.78|821.98|832.78|821.98|832.78|821.98|832.78|821.98|1
1647292420000|2022-03-14 21:13:40|832.5|821.7|831.99|821.19|832.5|821.7|831.99|821.19|4
1647292440000|2022-03-14 21:14:00|831.82|821.02|831.82|821.02|831.82|821.02|831.82|821.02|1
1647292460000|2022-03-14 21:14:20|831.73|820.93|831.73|820.93|831.73|820.93|831.73|820.93|1
1647292490000|2022-03-14 21:14:50|831.9|821.1|831.9|821.1|831.9|821.1|831.9|821.1|1
1647292500000|2022-03-14 21:15:00|831.7|820.9|831.7|820.9|831.7|820.9|831.7|820.9|1
1647292560000|2022-03-14 21:16:00|831.45|820.65|831.45|820.65|831.45|820.65|831.45|820.65|1
1647292580000|2022-03-14 21:16:20|831.9|821.1|831.67|820.87|831.9|821.1|831.67|820.87|2
1647292620000|2022-03-14 21:17:00|831.7|820.9|831.7|820.9|831.7|820.9|831.7|820.9|1
1647292630000|2022-03-14 21:17:10|831.9|821.1|832.6|821.8|832.6|821.8|831.9|821.1|3
1647292650000|2022-03-14 21:17:30|832.8|822|832.8|822|832.8|822|832.8|822|1
1647292660000|2022-03-14 21:17:40|832.86|822.06|833.85|823.05|833.85|823.05|832.86|822.06|2
1647292680000|2022-03-14 21:18:00|833.9|823.1|833.9|823.1|833.9|823.1|833.9|823.1|1
1647292750000|2022-03-14 21:19:10|833.67|822.87|833.62|822.82|833.67|822.87|833.62|822.82|2
1647292760000|2022-03-14 21:19:20|832.9|822.1|832.9|822.1|832.9|822.1|832.9|822.1|1
1647292870000|2022-03-14 21:21:10|833.27|822.47|833.58|822.78|833.58|822.78|833.27|822.47|2
1647292900000|2022-03-14 21:21:40|833.71|822.91|833.71|822.91|833.71|822.91|833.71|822.91|1
1647293040000|2022-03-14 21:24:00|833.85|823.05|833.85|823.05|833.85|823.05|833.85|823.05|1
1647293060000|2022-03-14 21:24:20|833.4|822.6|833.4|822.6|833.4|822.6|833.4|822.6|1
1647293070000|2022-03-14 21:24:30|832.9|822.1|833.28|822.48|833.28|822.48|832.9|822.1|2
1647293090000|2022-03-14 21:24:50|832.9|822.1|832.9|822.1|832.9|822.1|832.9|822.1|1
1647293110000|2022-03-14 21:25:10|832.57|821.77|832.32|821.52|832.57|821.77|832.32|821.52|2
1647293120000|2022-03-14 21:25:20|832.57|821.77|832.67|821.87|832.9|822.1|832.57|821.77|5
1647293160000|2022-03-14 21:26:00|832.9|822.1|832.9|822.1|832.9|822.1|832.9|822.1|1
1647293170000|2022-03-14 21:26:10|832.4|821.6|832.4|821.6|832.4|821.6|832.4|821.6|1
1647293190000|2022-03-14 21:26:30|832|821.2|832.5|821.7|832.5|821.7|832|821.2|2
1647293210000|2022-03-14 21:26:50|832.6|821.8|832.6|821.8|832.6|821.8|832.6|821.8|1
1647293220000|2022-03-14 21:27:00|832.75|821.95|832.75|821.95|832.75|821.95|832.75|821.95|1
1647293300000|2022-03-14 21:28:20|832.9|822.1|832.9|822.1|832.9|822.1|832.85|822.05|3
1647293310000|2022-03-14 21:28:30|832.8|822|832.8|822|832.8|822|832.8|822|1
1647293350000|2022-03-14 21:29:10|832.9|822.1|832.9|822.1|832.9|822.1|832.9|822.1|1
1647293460000|2022-03-14 21:31:00|832.7|821.9|832.7|821.9|832.7|821.9|832.7|821.9|1
1647293470000|2022-03-14 21:31:10|832.65|821.85|832.65|821.85|832.65|821.85|832.65|821.85|1
1647293500000|2022-03-14 21:31:40|832.9|822.1|832.9|822.1|832.9|822.1|832.9|822.1|1
1647293580000|2022-03-14 21:33:00|832.85|822.05|832.85|822.05|832.85|822.05|832.85|822.05|1
1647293690000|2022-03-14 21:34:50|832.8|822|832.8|822|832.8|822|832.8|822|1
1647293750000|2022-03-14 21:35:50|832.9|822.1|832.9|822.1|832.9|822.1|832.9|822.1|1
1647293760000|2022-03-14 21:36:00|833|822.2|833|822.2|833|822.2|833|822.2|1
1647293770000|2022-03-14 21:36:10|833.4|822.6|833.4|822.6|833.4|822.6|833.4|822.6|1
1647293780000|2022-03-14 21:36:20|833.58|822.78|833.83|823.03|833.83|823.03|833.58|822.78|3
1647293820000|2022-03-14 21:37:00|833.9|823.1|833.9|823.1|833.9|823.1|833.9|823.1|1
1647293830000|2022-03-14 21:37:10|833.83|823.03|833.83|823.03|833.83|823.03|833.83|823.03|1
1647293880000|2022-03-14 21:38:00|833.05|822.25|833.05|822.25|833.05|822.25|833.05|822.25|1
1647293910000|2022-03-14 21:38:30|832.9|822.1|832.9|822.1|832.9|822.1|832.9|822.1|1
1647293940000|2022-03-14 21:39:00|832.75|821.95|832.9|822.1|832.9|822.1|832.75|821.95|2
1647293960000|2022-03-14 21:39:20|832.5|821.7|832.4|821.6|832.5|821.7|832.4|821.6|2
1647293990000|2022-03-14 21:39:50|831.9|821.1|831.9|821.1|831.9|821.1|831.9|821.1|1
1647294000000|2022-03-14 21:40:00|831.72|820.92|831.72|820.92|831.72|820.92|831.72|820.92|1
1647294010000|2022-03-14 21:40:10|831.9|821.1|831.9|821.1|831.9|821.1|831.9|821.1|1
1647294020000|2022-03-14 21:40:20|831.4|820.6|830.9|820.1|831.4|820.6|830.9|820.1|2
1647294050000|2022-03-14 21:40:50|830.74|819.94|830.74|819.94|830.74|819.94|830.74|819.94|1
1647294060000|2022-03-14 21:41:00|830.72|819.92|830.9|820.1|830.9|820.1|830.72|819.92|2
1647294110000|2022-03-14 21:41:50|830.95|820.15|830.95|820.15|830.95|820.15|830.95|820.15|1
1647294120000|2022-03-14 21:42:00|831|820.2|831|820.2|831|820.2|831|820.2|1
1647294150000|2022-03-14 21:42:30|831.05|820.25|831.53|820.73|831.79|820.99|831.05|820.25|5
1647294180000|2022-03-14 21:43:00|831.2|820.4|831.4|820.6|831.4|820.6|831.2|820.4|2
1647294240000|2022-03-14 21:44:00|831.9|821.1|831.9|821.1|831.9|821.1|831.9|821.1|1
1647294260000|2022-03-14 21:44:20|831.79|820.99|831.79|820.99|831.79|820.99|831.79|820.99|1
1647294270000|2022-03-14 21:44:30|831.9|821.1|831.79|820.99|831.9|821.1|831.79|820.99|6
1647294290000|2022-03-14 21:44:50|831.73|820.93|831.73|820.93|831.73|820.93|831.73|820.93|1
1647294310000|2022-03-14 21:45:10|831.28|820.48|831.73|820.93|831.73|820.93|831.28|820.48|2
1647294330000|2022-03-14 21:45:30|831.55|820.75|831.54|820.74|831.55|820.75|831.54|820.74|2
1647294340000|2022-03-14 21:45:40|831.22|820.42|831.22|820.42|831.22|820.42|831.22|820.42|1
1647294360000|2022-03-14 21:46:00|831.15|820.35|831.15|820.35|831.15|820.35|831.15|820.35|1
1647294370000|2022-03-14 21:46:10|830.9|820.1|831.15|820.35|831.15|820.35|830.9|820.1|4
1647294390000|2022-03-14 21:46:30|831.22|820.42|830.9|820.1|831.22|820.42|830.9|820.1|2
1647294430000|2022-03-14 21:47:10|831.35|820.55|831.23|820.43|831.6|820.8|831.23|820.43|5
1647294450000|2022-03-14 21:47:30|831.03|820.23|831.03|820.23|831.03|820.23|831.03|820.23|1
1647294460000|2022-03-14 21:47:40|830.9|820.1|830.9|820.1|830.9|820.1|830.9|820.1|1
1647294470000|2022-03-14 21:47:50|831.17|820.37|830.9|820.1|831.28|820.48|830.9|820.1|3
1647294480000|2022-03-14 21:48:00|831.35|820.55|831.85|821.05|831.85|821.05|831.35|820.55|2
1647294510000|2022-03-14 21:48:30|831.4|820.6|831.53|820.73|831.53|820.73|831.4|820.6|2
1647294540000|2022-03-14 21:49:00|831.9|821.1|831.81|821.01|831.9|821.1|831.71|820.91|3
1647294560000|2022-03-14 21:49:20|831.91|821.11|831.91|821.11|831.91|821.11|831.91|821.11|1
1647294570000|2022-03-14 21:49:30|831.93|821.13|831.91|821.11|831.93|821.13|831.91|821.11|4
1647294580000|2022-03-14 21:49:40|831.8|821|831.72|820.92|831.8|821|831.72|820.92|2
1647294600000|2022-03-14 21:50:00|831.3|820.5|831.3|820.5|831.3|820.5|831.3|820.5|1
1647294610000|2022-03-14 21:50:10|831.75|820.95|830.29|819.49|831.75|820.95|830.28|819.48|8
1647294630000|2022-03-14 21:50:30|830.6|819.8|830.74|819.94|830.85|820.05|830.6|819.8|4
1647294660000|2022-03-14 21:51:00|830.79|819.99|830.79|819.99|830.79|819.99|830.79|819.99|1
1647294670000|2022-03-14 21:51:10|830.9|820.1|830.9|820.1|830.9|820.1|830.9|820.1|1
1647294680000|2022-03-14 21:51:20|831.06|820.26|831.15|820.35|831.15|820.35|831.06|820.26|2
1647294710000|2022-03-14 21:51:50|831.65|820.85|831.9|821.1|831.9|821.1|831.65|820.85|2
1647294780000|2022-03-14 21:53:00|832|821.2|832|821.2|832|821.2|832|821.2|1
1647294810000|2022-03-14 21:53:30|832.09|821.29|832.29|821.49|832.31|821.51|832.09|821.29|3
1647294840000|2022-03-14 21:54:00|831.95|821.15|831.95|821.15|831.95|821.15|831.95|821.15|1
1647294850000|2022-03-14 21:54:10|832.29|821.49|832.29|821.49|832.29|821.49|832.29|821.49|1
1647294860000|2022-03-14 21:54:20|831.9|821.1|831.9|821.1|831.9|821.1|831.9|821.1|1
1647294870000|2022-03-14 21:54:30|832.19|821.39|832.19|821.39|832.19|821.39|832.19|821.39|1
1647294900000|2022-03-14 21:55:00|832.14|821.34|831.85|821.05|832.14|821.34|831.85|821.05|3
1647294910000|2022-03-14 21:55:10|831.49|820.69|831.04|820.24|831.49|820.69|831.04|820.24|2
1647294950000|2022-03-14 21:55:50|831.25|820.45|831.26|820.46|831.26|820.46|830.95|820.15|7
1647294960000|2022-03-14 21:56:00|831.25|820.45|831.08|820.28|831.26|820.46|830.9|820.1|5
1647294970000|2022-03-14 21:56:10|831.07|820.27|831.08|820.28|831.08|820.28|831.07|820.27|12
1647294980000|2022-03-14 21:56:20|831.07|820.27|831.08|820.28|831.08|820.28|831.07|820.27|16
1647294990000|2022-03-14 21:56:30|831.07|820.27|831.08|820.28|831.08|820.28|831.07|820.27|14
1647295000000|2022-03-14 21:56:40|831.07|820.27|831.08|820.28|831.08|820.28|831.07|820.27|6
1647295010000|2022-03-14 21:56:50|831.6|820.8|831.85|821.05|831.85|821.05|831.5|820.7|3
1647295070000|2022-03-14 21:57:50|831.95|821.15|831.99|821.19|831.99|821.19|831.95|821.15|2
1647295080000|2022-03-14 21:58:00|832.11|821.31|832.21|821.41|832.22|821.42|832.11|821.31|6
1647295090000|2022-03-14 21:58:10|832.22|821.42|832.63|821.83|832.64|821.84|832.21|821.41|14
1647295100000|2022-03-14 21:58:20|832.64|821.84|832.63|821.83|832.64|821.84|832.62|821.82|16
1647295110000|2022-03-14 21:58:30|832.64|821.84|832.63|821.83|832.64|821.84|832.62|821.82|20
1647295120000|2022-03-14 21:58:40|832.64|821.84|832.63|821.83|832.64|821.84|832.62|821.82|20
1647295130000|2022-03-14 21:58:50|832.64|821.84|832.62|821.82|832.64|821.84|832.62|821.82|15
1647295140000|2022-03-14 21:59:00|832.63|821.83|832.9|822.1|832.9|822.1|832.63|821.83|5
1647295150000|2022-03-14 21:59:10|832.8|822|832.77|821.97|832.9|822.1|832.77|821.97|3
1647295160000|2022-03-14 21:59:20|832.18|821.38|832.18|821.38|832.18|821.38|832.18|821.38|1
1647295170000|2022-03-14 21:59:30|831.9|821.1|832.19|821.39|832.28|821.48|831.9|821.1|7
1647295190000|2022-03-14 21:59:50|832.64|821.84|832.64|821.84|832.64|821.84|832.64|821.84|1
1647295210000|2022-03-14 22:00:10|832.6|821.8|831.9|821.1|832.64|821.84|831.9|821.1|4
1647295260000|2022-03-14 22:01:00|832|821.2|832|821.2|832|821.2|832|821.2|1
1647295270000|2022-03-14 22:01:10|831.9|821.1|831.9|821.1|831.9|821.1|831.9|821.1|1
1647295310000|2022-03-14 22:01:50|832.13|821.33|832.7|821.9|832.7|821.9|832.13|821.33|3
1647295320000|2022-03-14 22:02:00|832.8|822|832|821.2|832.8|822|832|821.2|3
1647295330000|2022-03-14 22:02:10|832.19|821.39|832.69|821.89|832.69|821.89|831.9|821.1|4
1647295350000|2022-03-14 22:02:30|832.75|821.95|832.75|821.95|832.75|821.95|832.75|821.95|1
1647295360000|2022-03-14 22:02:40|832.69|821.89|832.69|821.89|832.86|822.06|832.69|821.89|3
1647295370000|2022-03-14 22:02:50|832.86|822.06|832.85|822.05|833.08|822.28|832.69|821.89|6
1647295380000|2022-03-14 22:03:00|832.9|822.1|832.9|822.1|832.9|822.1|832.9|822.1|1
1647295390000|2022-03-14 22:03:10|833.35|822.55|833.5|822.7|833.5|822.7|833.35|822.55|2
1647295410000|2022-03-14 22:03:30|833.9|823.1|833.9|823.1|833.9|823.1|833.9|823.1|1
1647295420000|2022-03-14 22:03:40|834|823.2|834.38|823.58|834.38|823.58|834|823.2|2
1647295440000|2022-03-14 22:04:00|834.48|823.68|834.48|823.68|834.48|823.68|834.48|823.68|1
1647295450000|2022-03-14 22:04:10|834.5|823.7|834.5|823.7|834.5|823.7|834.5|823.7|1
1647295470000|2022-03-14 22:04:30|834.55|823.75|834.55|823.75|834.55|823.75|834.55|823.75|1
1647295490000|2022-03-14 22:04:50|834.7|823.9|834.7|823.9|834.7|823.9|834.7|823.9|1
1647295500000|2022-03-14 22:05:00|834.65|823.85|834.8|824|834.8|824|834.65|823.85|2
1647295510000|2022-03-14 22:05:10|834.9|824.1|834.88|824.08|835.13|824.33|834.88|824.08|5
1647295560000|2022-03-14 22:06:00|834.99|824.19|835.44|824.64|835.44|824.64|834.99|824.19|3
1647295570000|2022-03-14 22:06:10|835.43|824.63|835.31|824.51|835.43|824.63|835.31|824.51|5
1647295580000|2022-03-14 22:06:20|835.61|824.81|835.61|824.81|835.61|824.81|835.61|824.81|1
1647295590000|2022-03-14 22:06:30|835.56|824.76|835.2|824.4|835.56|824.76|835.2|824.4|3
1647295610000|2022-03-14 22:06:50|835.35|824.55|835.77|824.97|835.77|824.97|835.35|824.55|2
1647295620000|2022-03-14 22:07:00|835.62|824.82|835.2|824.4|835.62|824.82|835.2|824.4|8
1647295630000|2022-03-14 22:07:10|835.1|824.3|835.39|824.59|835.39|824.59|835.1|824.3|3
1647295640000|2022-03-14 22:07:20|835.2|824.4|835.2|824.4|835.2|824.4|835.2|824.4|1
1647295650000|2022-03-14 22:07:30|834.9|824.1|834.9|824.1|834.9|824.1|834.9|824.1|1
1647295700000|2022-03-14 22:08:20|834.72|823.92|834.24|823.44|834.9|824.1|834.24|823.44|5
1647295710000|2022-03-14 22:08:30|834.44|823.64|835.16|824.36|835.61|824.81|834.44|823.64|6
1647295780000|2022-03-14 22:09:40|834.89|824.09|834.89|824.09|834.89|824.09|834.89|824.09|1
1647295800000|2022-03-14 22:10:00|834.9|824.1|834.89|824.09|834.9|824.1|834.89|824.09|2
1647295830000|2022-03-14 22:10:30|835.06|824.26|835.06|824.26|835.06|824.26|835.06|824.26|1
1647295840000|2022-03-14 22:10:40|835.51|824.71|837.1|826.3|837.1|826.3|835.51|824.71|8
1647295850000|2022-03-14 22:10:50|837.27|826.47|837.4|826.6|837.4|826.6|836.9|826.1|3
1647295860000|2022-03-14 22:11:00|837.7|826.9|837.7|826.9|837.7|826.9|837.7|826.9|1
1647295870000|2022-03-14 22:11:10|837.4|826.6|837.8|827|837.8|827|837.4|826.6|2
1647295880000|2022-03-14 22:11:20|837.9|827.1|837.9|827.1|837.9|827.1|837.9|827.1|1
1647295890000|2022-03-14 22:11:30|838.04|827.24|839|828.2|839|828.2|838.04|827.24|9
1647295900000|2022-03-14 22:11:40|838.9|828.1|839.4|828.6|839.4|828.6|838.9|828.1|3
1647295910000|2022-03-14 22:11:50|839.89|829.09|839.89|829.09|839.89|829.09|839.89|829.09|1
1647295920000|2022-03-14 22:12:00|839.75|828.95|839.75|828.95|839.8|829|839.55|828.75|5
1647295930000|2022-03-14 22:12:10|839.55|828.75|839.1|828.3|839.55|828.75|839.1|828.3|3
1647295960000|2022-03-14 22:12:40|838.9|828.1|838.99|828.19|838.99|828.19|838.9|828.1|2
1647295970000|2022-03-14 22:12:50|839.65|828.85|839.65|828.85|839.65|828.85|839.65|828.85|1
1647295980000|2022-03-14 22:13:00|839.24|828.44|839.04|828.24|839.24|828.44|839.04|828.24|3
1647295990000|2022-03-14 22:13:10|839.26|828.46|839.41|828.61|839.41|828.61|839.26|828.46|2
1647296040000|2022-03-14 22:14:00|839.36|828.56|839.36|828.56|839.36|828.56|839.36|828.56|1
1647296060000|2022-03-14 22:14:20|839.65|828.85|839.65|828.85|839.65|828.85|839.65|828.85|1
1647296080000|2022-03-14 22:14:40|839.84|829.04|839.84|829.04|839.84|829.04|839.84|829.04|1
1647296100000|2022-03-14 22:15:00|839.9|829.1|839.9|829.1|839.9|829.1|839.9|829.1|1
1647296110000|2022-03-14 22:15:10|840.15|829.35|840.15|829.35|840.15|829.35|840.15|829.35|1
1647296120000|2022-03-14 22:15:20|839.9|829.1|839.9|829.1|839.9|829.1|839.9|829.1|1
1647296160000|2022-03-14 22:16:00|839.71|828.91|839.9|829.1|839.9|829.1|839.71|828.91|2
1647296170000|2022-03-14 22:16:10|839.72|828.92|839.9|829.1|839.9|829.1|839.72|828.92|2
1647296200000|2022-03-14 22:16:40|839.8|829|839.8|829|839.8|829|839.8|829|1
1647296210000|2022-03-14 22:16:50|839.58|828.78|839.58|828.78|839.58|828.78|839.58|828.78|1
1647296220000|2022-03-14 22:17:00|839.63|828.83|839.63|828.83|839.63|828.83|839.63|828.83|1
1647296230000|2022-03-14 22:17:10|839.43|828.63|839.05|828.25|839.43|828.63|839.05|828.25|4
1647296240000|2022-03-14 22:17:20|839.21|828.41|839.21|828.41|839.21|828.41|839.21|828.41|1
1647296250000|2022-03-14 22:17:30|839.05|828.25|839.21|828.41|839.21|828.41|839.05|828.25|2
1647296280000|2022-03-14 22:18:00|839.05|828.25|839.05|828.25|839.05|828.25|839.05|828.25|1
1647296300000|2022-03-14 22:18:20|839.28|828.48|839.28|828.48|839.28|828.48|839.28|828.48|1
1647296310000|2022-03-14 22:18:30|839.37|828.57|839.29|828.49|839.37|828.57|839.29|828.49|2
1647296330000|2022-03-14 22:18:50|839.28|828.48|839.29|828.49|839.29|828.49|839.28|828.48|2
1647296340000|2022-03-14 22:19:00|839.5|828.7|839.5|828.7|839.5|828.7|839.5|828.7|1
1647296410000|2022-03-14 22:20:10|839.45|828.65|839.05|828.25|839.45|828.65|839.05|828.25|2
1647296420000|2022-03-14 22:20:20|839.04|828.24|839.9|829.1|839.9|829.1|838.9|828.1|9
1647296430000|2022-03-14 22:20:30|839.91|829.11|840.6|829.8|840.6|829.8|839.9|829.1|6
1647296440000|2022-03-14 22:20:40|840.4|829.6|839.9|829.1|840.4|829.6|839.9|829.1|2
1647296450000|2022-03-14 22:20:50|839.89|829.09|839.89|829.09|839.89|829.09|839.89|829.09|1
1647296460000|2022-03-14 22:21:00|840.65|829.85|840.65|829.85|840.65|829.85|840.65|829.85|1
1647296490000|2022-03-14 22:21:30|840.45|829.65|841.9|831.1|841.98|831.18|840.45|829.65|7
1647296500000|2022-03-14 22:21:40|841.91|831.11|841.4|830.6|842.4|831.6|841.4|830.6|7
1647296510000|2022-03-14 22:21:50|841.45|830.65|841.4|830.6|841.45|830.65|841|830.2|3
1647296520000|2022-03-14 22:22:00|841.9|831.1|841.84|831.04|841.9|831.1|841.59|830.79|5
1647296530000|2022-03-14 22:22:10|841.9|831.1|841.9|831.1|841.9|831.1|841.74|830.94|4
1647296550000|2022-03-14 22:22:30|841.95|831.15|841.95|831.15|841.95|831.15|841.95|831.15|1
1647296560000|2022-03-14 22:22:40|841.9|831.1|841.9|831.1|841.9|831.1|841.9|831.1|1
1647296580000|2022-03-14 22:23:00|841.84|831.04|841.84|831.04|841.84|831.04|841.84|831.04|1
1647296590000|2022-03-14 22:23:10|841.85|831.05|841.84|831.04|841.85|831.05|841.84|831.04|2
1647296600000|2022-03-14 22:23:20|841.77|830.97|841.85|831.05|841.85|831.05|841.77|830.97|3
1647296610000|2022-03-14 22:23:30|841.4|830.6|841.55|830.75|841.55|830.75|841.4|830.6|2
1647296620000|2022-03-14 22:23:40|841.47|830.67|841.32|830.52|841.47|830.67|841.32|830.52|2
1647296630000|2022-03-14 22:23:50|841.4|830.6|841.9|831.1|841.9|831.1|841.4|830.6|3
1647296640000|2022-03-14 22:24:00|841.81|831.01|840.9|830.1|841.81|831.01|840.9|830.1|10
1647296650000|2022-03-14 22:24:10|841.09|830.29|841.28|830.48|841.28|830.48|840.9|830.1|5
1647296660000|2022-03-14 22:24:20|841.65|830.85|841.73|830.93|841.73|830.93|841.65|830.85|2
1647296670000|2022-03-14 22:24:30|841.68|830.88|841.68|830.88|841.68|830.88|841.68|830.88|1
1647296700000|2022-03-14 22:25:00|841.73|830.93|841.73|830.93|841.73|830.93|841.73|830.93|1
1647296710000|2022-03-14 22:25:10|841.85|831.05|841.85|831.05|841.85|831.05|841.85|831.05|1
1647296750000|2022-03-14 22:25:50|841.9|831.1|841.9|831.1|841.9|831.1|841.9|831.1|1
1647296760000|2022-03-14 22:26:00|841.85|831.05|841.85|831.05|841.85|831.05|841.85|831.05|1
1647296780000|2022-03-14 22:26:20|841.66|830.86|841.66|830.86|841.66|830.86|841.66|830.86|1
1647296810000|2022-03-14 22:26:50|841.61|830.81|841.61|830.81|841.61|830.81|841.56|830.76|3
1647296820000|2022-03-14 22:27:00|841.71|830.91|841.71|830.91|841.71|830.91|841.71|830.91|1
1647296880000|2022-03-14 22:28:00|841.9|831.1|841.9|831.1|841.9|831.1|841.9|831.1|1
1647296930000|2022-03-14 22:28:50|842|831.2|842.55|831.75|842.55|831.75|842|831.2|3
1647296940000|2022-03-14 22:29:00|842.8|832|842.8|832|842.8|832|842.8|832|1
1647296950000|2022-03-14 22:29:10|842.9|832.1|843.17|832.37|843.43|832.63|842.9|832.1|4
1647296960000|2022-03-14 22:29:20|843.45|832.65|842.98|832.18|843.45|832.65|842.98|832.18|2
1647296970000|2022-03-14 22:29:30|842.9|832.1|841.9|831.1|842.9|832.1|841.9|831.1|3
1647296980000|2022-03-14 22:29:40|841.5|830.7|841.9|831.1|841.9|831.1|841.5|830.7|2
1647297000000|2022-03-14 22:30:00|842.11|831.31|842|831.2|842.36|831.56|842|831.2|4
1647297020000|2022-03-14 22:30:20|841.9|831.1|841.9|831.1|841.9|831.1|841.9|831.1|1
1647297040000|2022-03-14 22:30:40|841.83|831.03|841.85|831.05|841.85|831.05|841.78|830.98|3
1647297050000|2022-03-14 22:30:50|841.9|831.1|841.9|831.1|841.9|831.1|841.9|831.1|1
1647297110000|2022-03-14 22:31:50|842.06|831.26|842.6|831.8|842.6|831.8|842.06|831.26|2
1647297140000|2022-03-14 22:32:20|842.75|831.95|842.98|832.18|843.18|832.38|842.75|831.95|7
1647297150000|2022-03-14 22:32:30|843.38|832.58|842.98|832.18|843.38|832.58|842.98|832.18|2
1647297160000|2022-03-14 22:32:40|843.65|832.85|843.65|832.85|843.65|832.85|843.65|832.85|1
1647297170000|2022-03-14 22:32:50|843.55|832.75|843.38|832.58|843.55|832.75|843.38|832.58|2
1647297180000|2022-03-14 22:33:00|843.7|832.9|843.7|832.9|843.7|832.9|843.7|832.9|1
1647297190000|2022-03-14 22:33:10|843.65|832.85|843.65|832.85|843.65|832.85|843.65|832.85|1
1647297200000|2022-03-14 22:33:20|843.6|832.8|843.6|832.8|843.6|832.8|843.6|832.8|1
1647297230000|2022-03-14 22:33:50|843.55|832.75|843.55|832.75|843.55|832.75|843.55|832.75|1
1647297240000|2022-03-14 22:34:00|843.6|832.8|843.6|832.8|843.6|832.8|843.6|832.8|1
1647297270000|2022-03-14 22:34:30|843.7|832.9|843.7|832.9|843.7|832.9|843.7|832.9|1
1647297280000|2022-03-14 22:34:40|843.75|832.95|843.9|833.1|843.9|833.1|843.75|832.95|2
1647297300000|2022-03-14 22:35:00|844.1|833.3|843.9|833.1|844.1|833.3|843.8|833|3
1647297310000|2022-03-14 22:35:10|843.65|832.85|843.9|833.1|843.9|833.1|843.65|832.85|2
1647297320000|2022-03-14 22:35:20|843.7|832.9|843.7|832.9|843.7|832.9|843.7|832.9|1
1647297330000|2022-03-14 22:35:30|843.6|832.8|843.7|832.9|843.7|832.9|843.6|832.8|2
1647297350000|2022-03-14 22:35:50|843.45|832.65|843.45|832.65|843.45|832.65|843.45|832.65|1
1647297360000|2022-03-14 22:36:00|843.5|832.7|843.5|832.7|843.5|832.7|843.5|832.7|1
1647297380000|2022-03-14 22:36:20|843.65|832.85|843.65|832.85|843.65|832.85|843.65|832.85|1
1647297410000|2022-03-14 22:36:50|843.7|832.9|843.7|832.9|843.7|832.9|843.7|832.9|1
1647297430000|2022-03-14 22:37:10|843.6|832.8|843.6|832.8|843.6|832.8|843.6|832.8|1
1647297450000|2022-03-14 22:37:30|843.75|832.95|843.75|832.95|843.75|832.95|843.75|832.95|1
1647297460000|2022-03-14 22:37:40|843.55|832.75|843.94|833.14|843.94|833.14|843.55|832.75|3
1647297470000|2022-03-14 22:37:50|843.98|833.18|844.23|833.43|844.48|833.68|843.98|833.18|7
1647297480000|2022-03-14 22:38:00|844.32|833.52|843.98|833.18|844.32|833.52|843.98|833.18|2
1647297490000|2022-03-14 22:38:10|843.9|833.1|843.9|833.1|843.9|833.1|843.9|833.1|1
1647297600000|2022-03-14 22:40:00|843.95|833.15|843.95|833.15|843.95|833.15|843.95|833.15|1
1647297610000|2022-03-14 22:40:10|843.9|833.1|843.9|833.1|843.9|833.1|843.9|833.1|1
1647297660000|2022-03-14 22:41:00|843.79|832.99|843.79|832.99|843.79|832.99|843.79|832.99|1
1647297760000|2022-03-14 22:42:40|843.9|833.1|843.9|833.1|843.9|833.1|843.9|833.1|1
1647297770000|2022-03-14 22:42:50|844|833.2|844.5|833.7|844.6|833.8|843.9|833.1|11
1647297780000|2022-03-14 22:43:00|844.75|833.95|844.75|833.95|844.75|833.95|844.75|833.95|1
1647297790000|2022-03-14 22:43:10|844.65|833.85|844.4|833.6|844.65|833.85|843.98|833.18|5
1647297800000|2022-03-14 22:43:20|843.98|833.18|843.9|833.1|843.98|833.18|843.9|833.1|2
1647297860000|2022-03-14 22:44:20|843.3|832.5|843.21|832.41|843.3|832.5|843.21|832.41|3
1647297880000|2022-03-14 22:44:40|843.32|832.52|843.32|832.52|843.32|832.52|843.32|832.52|1
1647297890000|2022-03-14 22:44:50|843.35|832.55|843.85|833.05|843.85|833.05|843.35|832.55|3
1647297900000|2022-03-14 22:45:00|843.94|833.14|844.48|833.68|844.7|833.9|843.94|833.14|6
1647297910000|2022-03-14 22:45:10|844.32|833.52|844.33|833.53|844.33|833.53|844.32|833.52|2
1647297930000|2022-03-14 22:45:30|844.4|833.6|844.38|833.58|844.4|833.6|844.38|833.58|2
1647297940000|2022-03-14 22:45:40|844.55|833.75|844.48|833.68|844.55|833.75|844.48|833.68|2
1647297960000|2022-03-14 22:46:00|844.5|833.7|844.48|833.68|844.5|833.7|844.48|833.68|2
1647297970000|2022-03-14 22:46:10|844.37|833.57|844.38|833.58|844.38|833.58|844.37|833.57|2
1647297990000|2022-03-14 22:46:30|844.4|833.6|844.38|833.58|844.44|833.64|844.38|833.58|4
1647298000000|2022-03-14 22:46:40|844.65|833.85|844.48|833.68|844.65|833.85|844.48|833.68|2
1647298020000|2022-03-14 22:47:00|844.37|833.57|844.71|833.91|844.72|833.92|844.37|833.57|5
1647298040000|2022-03-14 22:47:20|844.3|833.5|843.9|833.1|844.66|833.86|843.9|833.1|8
1647298050000|2022-03-14 22:47:30|843.8|833|842.9|832.1|843.8|833|842.9|832.1|5
1647298060000|2022-03-14 22:47:40|843.05|832.25|843.25|832.45|843.6|832.8|843.05|832.25|4
1647298070000|2022-03-14 22:47:50|843.13|832.33|843.13|832.33|843.13|832.33|843.13|832.33|1
1647298080000|2022-03-14 22:48:00|843.25|832.45|843.17|832.37|843.5|832.7|842.9|832.1|6
1647298090000|2022-03-14 22:48:10|843.18|832.38|842.9|832.1|843.18|832.38|842.9|832.1|2
1647298100000|2022-03-14 22:48:20|843.05|832.25|843.98|833.18|843.98|833.18|842.9|832.1|5
1647298110000|2022-03-14 22:48:30|844.28|833.48|844.07|833.27|844.57|833.77|843.9|833.1|7
1647298120000|2022-03-14 22:48:40|844.65|833.85|845.4|834.6|845.4|834.6|844.17|833.37|11
1647298130000|2022-03-14 22:48:50|845.11|834.31|847.4|836.6|847.4|836.6|845.11|834.31|14
1647298140000|2022-03-14 22:49:00|847.14|836.34|848.45|837.65|848.45|837.65|847.14|836.34|6
1647298150000|2022-03-14 22:49:10|848.75|837.95|850.08|839.28|850.48|839.68|848.75|837.95|9
1647298160000|2022-03-14 22:49:20|849.9|839.1|849.9|839.1|849.93|839.13|847.9|837.1|15
1647298170000|2022-03-14 22:49:30|849.4|838.6|849.4|838.6|849.4|838.6|848.9|838.1|5
1647298180000|2022-03-14 22:49:40|849.9|839.1|850.43|839.63|850.43|839.63|849.9|839.1|8
1647298190000|2022-03-14 22:49:50|850.7|839.9|849.9|839.1|850.7|839.9|849.4|838.6|9
1647298200000|2022-03-14 22:50:00|849.72|838.92|850.08|839.28|850.08|839.28|849.72|838.92|4
1647298210000|2022-03-14 22:50:10|850.6|839.8|851.4|840.6|851.4|840.6|850.6|839.8|5
1647298220000|2022-03-14 22:50:20|851|840.2|851.03|840.23|851.03|840.23|851|840.2|4
1647298230000|2022-03-14 22:50:30|851.4|840.6|851.4|840.6|851.4|840.6|851.03|840.23|5
1647298240000|2022-03-14 22:50:40|851.9|841.1|851.4|840.6|851.9|841.1|851.4|840.6|2
1647298250000|2022-03-14 22:50:50|851.9|841.1|851|840.2|851.9|841.1|851|840.2|5
1647298260000|2022-03-14 22:51:00|850.9|840.1|850.26|839.46|850.9|840.1|850.26|839.46|5
1647298270000|2022-03-14 22:51:10|850.61|839.81|850.85|840.05|850.85|840.05|850.26|839.46|4
1647298280000|2022-03-14 22:51:20|850.8|840|851.65|840.85|851.65|840.85|850.8|840|7
1647298290000|2022-03-14 22:51:30|851.28|840.48|850.95|840.15|851.65|840.85|850.95|840.15|5
1647298300000|2022-03-14 22:51:40|850.85|840.05|850.85|840.05|850.85|840.05|850.85|840.05|1
1647298310000|2022-03-14 22:51:50|849.94|839.14|850.45|839.65|850.45|839.65|849.94|839.14|4
1647298320000|2022-03-14 22:52:00|850.3|839.5|849.9|839.1|850.3|839.5|849.9|839.1|3
1647298330000|2022-03-14 22:52:10|849.8|839|848.9|838.1|849.8|839|848.9|838.1|4
1647298340000|2022-03-14 22:52:20|848.55|837.75|848|837.2|848.55|837.75|848|837.2|2
1647298350000|2022-03-14 22:52:30|847.9|837.1|847.1|836.3|848.4|837.6|847.1|836.3|7
1647298360000|2022-03-14 22:52:40|847.2|836.4|847.9|837.1|847.9|837.1|847.2|836.4|3
1647298370000|2022-03-14 22:52:50|847.53|836.73|847.26|836.46|847.53|836.73|846.95|836.15|4
1647298380000|2022-03-14 22:53:00|846.9|836.1|846.9|836.1|846.9|836.1|846.9|836.1|1
1647298390000|2022-03-14 22:53:10|846.76|835.96|845.9|835.1|846.9|836.1|845.9|835.1|6
1647298400000|2022-03-14 22:53:20|846.19|835.39|846.4|835.6|846.6|835.8|845.9|835.1|4
1647298410000|2022-03-14 22:53:30|846.31|835.51|846.85|836.05|846.85|836.05|846.31|835.51|7
1647298420000|2022-03-14 22:53:40|846.9|836.1|845.9|835.1|846.9|836.1|845.9|835.1|7
1647298430000|2022-03-14 22:53:50|845.95|835.15|846.9|836.1|846.9|836.1|845.95|835.15|14
1647298440000|2022-03-14 22:54:00|846.75|835.95|847|836.2|847.15|836.35|846.75|835.95|5
1647298450000|2022-03-14 22:54:10|846.96|836.16|847|836.2|847.55|836.75|846.96|836.16|5
1647298460000|2022-03-14 22:54:20|847.17|836.37|847.4|836.6|847.4|836.6|847|836.2|3
1647298470000|2022-03-14 22:54:30|847.9|837.1|846.73|835.93|847.9|837.1|846.7|835.9|8
1647298480000|2022-03-14 22:54:40|845.96|835.16|845.05|834.25|845.96|835.16|845.05|834.25|15
1647298490000|2022-03-14 22:54:50|844.9|834.1|844.9|834.1|844.9|834.1|844.9|834.1|1
1647298510000|2022-03-14 22:55:10|845.9|835.1|845.9|835.1|845.9|835.1|845.9|835.1|1
1647298530000|2022-03-14 22:55:30|845.4|834.6|844.95|834.15|845.69|834.89|844.95|834.15|7
1647298540000|2022-03-14 22:55:40|844.9|834.1|844.9|834.1|845.15|834.35|844.9|834.1|3
1647298550000|2022-03-14 22:55:50|845.05|834.25|845.05|834.25|845.35|834.55|845.05|834.25|3
1647298570000|2022-03-14 22:56:10|844.9|834.1|844.9|834.1|844.9|834.1|844.9|834.1|1
1647298640000|2022-03-14 22:57:20|845.18|834.38|844.9|834.1|845.43|834.63|844.9|834.1|4
1647298650000|2022-03-14 22:57:30|845.13|834.33|845.4|834.6|845.9|835.1|845.13|834.33|5
1647298660000|2022-03-14 22:57:40|845.53|834.73|845.4|834.6|845.9|835.1|845.4|834.6|12
1647298680000|2022-03-14 22:58:00|844.9|834.1|844.9|834.1|844.9|834.1|844.9|834.1|1
1647298700000|2022-03-14 22:58:20|844.5|833.7|844.9|834.1|844.9|834.1|844.5|833.7|3
1647298730000|2022-03-14 22:58:50|844.5|833.7|844.5|833.7|844.5|833.7|844.5|833.7|1
1647298740000|2022-03-14 22:59:00|844.9|834.1|844.1|833.3|844.9|834.1|844.1|833.3|3
1647298750000|2022-03-14 22:59:10|844.4|833.6|844.9|834.1|844.9|834.1|844.3|833.5|4
1647298760000|2022-03-14 22:59:20|845.03|834.23|844.95|834.15|845.03|834.23|844.95|834.15|2
1647298800000|2022-03-14 23:00:00|845|834.2|845.89|835.09|845.89|835.09|845|834.2|4
1647298810000|2022-03-14 23:00:10|845.9|835.1|845.9|835.1|845.9|835.1|845.9|835.1|1
1647298840000|2022-03-14 23:00:40|846.05|835.25|846.38|835.58|846.75|835.95|846.05|835.25|4
1647298850000|2022-03-14 23:00:50|846.75|835.95|846.9|836.1|846.9|836.1|846.5|835.7|3
1647298890000|2022-03-14 23:01:30|847.12|836.32|847.65|836.85|847.65|836.85|847.12|836.32|3
1647298900000|2022-03-14 23:01:40|847.62|836.82|847.62|836.82|847.62|836.82|847.62|836.82|1
1647298910000|2022-03-14 23:01:50|847.7|836.9|847.12|836.32|847.7|836.9|847.12|836.32|3
1647298920000|2022-03-14 23:02:00|847.1|836.3|846.9|836.1|847.1|836.3|846.42|835.62|7
1647298930000|2022-03-14 23:02:10|847|836.2|847.45|836.65|847.45|836.65|846.9|836.1|4
1647298960000|2022-03-14 23:02:40|847.7|836.9|847.7|836.9|847.7|836.9|847.7|836.9|1
1647298990000|2022-03-14 23:03:10|847.75|836.95|847.75|836.95|847.75|836.95|847.75|836.95|1
1647299000000|2022-03-14 23:03:20|847.7|836.9|848.25|837.45|848.25|837.45|847.7|836.9|3
1647299010000|2022-03-14 23:03:30|848.75|837.95|848.9|838.1|848.9|838.1|848.75|837.95|2
1647299030000|2022-03-14 23:03:50|849.4|838.6|849.32|838.52|849.4|838.6|849.32|838.52|2
1647299040000|2022-03-14 23:04:00|849.82|839.02|849.32|838.52|849.82|839.02|849.32|838.52|2
1647299050000|2022-03-14 23:04:10|849.82|839.02|849.82|839.02|849.82|839.02|849.67|838.87|3
1647299060000|2022-03-14 23:04:20|849.9|839.1|849.9|839.1|849.9|839.1|849.9|839.1|1
1647299090000|2022-03-14 23:04:50|849.71|838.91|849.9|839.1|849.9|839.1|849.71|838.91|2
1647299110000|2022-03-14 23:05:10|849.85|839.05|849.85|839.05|849.85|839.05|849.85|839.05|1
1647299130000|2022-03-14 23:05:30|849.9|839.1|849.9|839.1|849.9|839.1|849.9|839.1|1
1647299140000|2022-03-14 23:05:40|850.05|839.25|849.9|839.1|850.05|839.25|849.9|839.1|2
1647299150000|2022-03-14 23:05:50|850.05|839.25|850.55|839.75|850.55|839.75|850.05|839.25|2
1647299160000|2022-03-14 23:06:00|850.35|839.55|849.95|839.15|850.35|839.55|849.95|839.15|4
1647299170000|2022-03-14 23:06:10|850|839.2|850|839.2|850|839.2|850|839.2|1
1647299210000|2022-03-14 23:06:50|849.95|839.15|849.95|839.15|849.95|839.15|849.95|839.15|1
1647299220000|2022-03-14 23:07:00|849.85|839.05|849.85|839.05|849.85|839.05|849.85|839.05|1
1647299240000|2022-03-14 23:07:20|849.75|838.95|849.75|838.95|849.75|838.95|849.75|838.95|1
1647299270000|2022-03-14 23:07:50|849.7|838.9|849.7|838.9|849.7|838.9|849.7|838.9|1
1647299280000|2022-03-14 23:08:00|849.65|838.85|849.35|838.55|849.65|838.85|849.35|838.55|5
1647299290000|2022-03-14 23:08:10|849.23|838.43|849.13|838.33|849.23|838.43|849.13|838.33|2
1647299300000|2022-03-14 23:08:20|848.93|838.13|849.03|838.23|849.03|838.23|848.93|838.13|2
1647299310000|2022-03-14 23:08:30|849.13|838.33|849.13|838.33|849.13|838.33|849.13|838.33|1
1647299320000|2022-03-14 23:08:40|849.25|838.45|849.25|838.45|849.25|838.45|849.25|838.45|1
1647299330000|2022-03-14 23:08:50|849.6|838.8|849.6|838.8|849.6|838.8|849.6|838.8|1
1647299340000|2022-03-14 23:09:00|850|839.2|850|839.2|850|839.2|850|839.2|1
1647299370000|2022-03-14 23:09:30|849.95|839.15|850.14|839.34|850.14|839.34|849.95|839.15|2
1647299400000|2022-03-14 23:10:00|850.09|839.29|850.09|839.29|850.09|839.29|850.09|839.29|1
1647299410000|2022-03-14 23:10:10|849.9|839.1|849.25|838.45|849.9|839.1|849.25|838.45|2
1647299430000|2022-03-14 23:10:30|849.35|838.55|849.9|839.1|849.9|839.1|849.35|838.55|5
1647299480000|2022-03-14 23:11:20|850.03|839.23|850.4|839.6|850.4|839.6|850.03|839.23|4
1647299510000|2022-03-14 23:11:50|850.55|839.75|850.9|840.1|850.9|840.1|850.15|839.35|4
1647299560000|2022-03-14 23:12:40|851|840.2|851|840.2|851|840.2|851|840.2|1
1647299580000|2022-03-14 23:13:00|850.9|840.1|850.9|840.1|850.9|840.1|850.9|840.1|1
1647299600000|2022-03-14 23:13:20|851.25|840.45|851.25|840.45|851.25|840.45|851.25|840.45|1
1647299610000|2022-03-14 23:13:30|851.4|840.6|851.4|840.6|851.4|840.6|851.4|840.6|1
1647299620000|2022-03-14 23:13:40|851.91|841.11|852.3|841.5|852.3|841.5|851.91|841.11|4
1647299630000|2022-03-14 23:13:50|851.95|841.15|851.92|841.12|852.7|841.9|851.92|841.12|7
1647299640000|2022-03-14 23:14:00|851.9|841.1|851.9|841.1|851.9|841.1|851.9|841.1|1
1647299660000|2022-03-14 23:14:20|851.91|841.11|851.92|841.12|851.92|841.12|851.91|841.11|2
1647299670000|2022-03-14 23:14:30|851.91|841.11|851.92|841.12|851.92|841.12|851.91|841.11|2
1647299680000|2022-03-14 23:14:40|852.5|841.7|852.9|842.1|852.9|842.1|852.5|841.7|9
1647299690000|2022-03-14 23:14:50|853.05|842.25|852.9|842.1|853.05|842.25|852.9|842.1|2
1647299750000|2022-03-14 23:15:50|852.8|842|852.8|842|852.8|842|852.8|842|1
1647299760000|2022-03-14 23:16:00|852.85|842.05|852.85|842.05|852.85|842.05|852.85|842.05|1
1647299770000|2022-03-14 23:16:10|852.7|841.9|852.7|841.9|852.7|841.9|852.7|841.9|1
1647299780000|2022-03-14 23:16:20|852.69|841.89|852.69|841.89|852.69|841.89|852.67|841.87|3
1647299810000|2022-03-14 23:16:50|852.64|841.84|852.18|841.38|852.64|841.84|852.18|841.38|5
1647299820000|2022-03-14 23:17:00|851.9|841.1|851.9|841.1|851.9|841.1|851.9|841.1|1
1647299840000|2022-03-14 23:17:20|852.02|841.22|852.02|841.22|852.02|841.22|851.9|841.1|3
1647299850000|2022-03-14 23:17:30|851.9|841.1|852.19|841.39|852.19|841.39|851.9|841.1|5
1647299870000|2022-03-14 23:17:50|852|841.2|852|841.2|852|841.2|852|841.2|1
1647299880000|2022-03-14 23:18:00|852.19|841.39|852.69|841.89|852.69|841.89|852.1|841.3|4
1647299890000|2022-03-14 23:18:10|852.31|841.51|851.95|841.15|852.31|841.51|851.95|841.15|4
1647299920000|2022-03-14 23:18:40|851.9|841.1|851.9|841.1|851.9|841.1|851.9|841.1|1
1647299940000|2022-03-14 23:19:00|851.69|840.89|851.4|840.6|851.69|840.89|851.4|840.6|5
1647299970000|2022-03-14 23:19:30|851.32|840.52|851.52|840.72|851.52|840.72|851.32|840.52|3
1647300000000|2022-03-14 23:20:00|852|841.2|852|841.2|852|841.2|852|841.2|1
1647300090000|2022-03-14 23:21:30|851.9|841.1|851.9|841.1|851.9|841.1|851.9|841.1|1
1647300130000|2022-03-14 23:22:10|851.95|841.15|851.95|841.15|851.95|841.15|851.95|841.15|1
1647300160000|2022-03-14 23:22:40|852.19|841.39|852.19|841.39|852.19|841.39|852.19|841.39|1
1647300190000|2022-03-14 23:23:10|852.8|842|852.8|842|852.8|842|852.8|842|1
1647300200000|2022-03-14 23:23:20|852.9|842.1|853.4|842.6|853.4|842.6|852.9|842.1|2
1647300210000|2022-03-14 23:23:30|853.9|843.1|853.9|843.1|853.9|843.1|853.9|843.1|1
1647300220000|2022-03-14 23:23:40|853.75|842.95|853.9|843.1|853.9|843.1|853.75|842.95|2
1647300240000|2022-03-14 23:24:00|853.85|843.05|853.85|843.05|853.85|843.05|853.85|843.05|1
1647300250000|2022-03-14 23:24:10|853.75|842.95|853.75|842.95|853.75|842.95|853.75|842.95|1
1647300260000|2022-03-14 23:24:20|853.7|842.9|853.9|843.1|853.9|843.1|853.4|842.6|3
1647300340000|2022-03-14 23:25:40|854.4|843.6|854.4|843.6|854.4|843.6|854.4|843.6|1
1647300350000|2022-03-14 23:25:50|854.9|844.1|854|843.2|854.9|844.1|854|843.2|3
1647300380000|2022-03-14 23:26:20|854.53|843.73|854.49|843.69|854.53|843.73|854.49|843.69|2
1647300420000|2022-03-14 23:27:00|854.9|844.1|854.9|844.1|854.9|844.1|854.9|844.1|1
1647300460000|2022-03-14 23:27:40|855.11|844.31|855.11|844.31|855.11|844.31|855.11|844.31|1
1647300480000|2022-03-14 23:28:00|855.05|844.25|855.05|844.25|855.05|844.25|855.05|844.25|1
1647300490000|2022-03-14 23:28:10|854.9|844.1|854.9|844.1|854.95|844.15|854.9|844.1|3
1647300520000|2022-03-14 23:28:40|854.75|843.95|854.9|844.1|854.9|844.1|854.75|843.95|2
1647300530000|2022-03-14 23:28:50|854.85|844.05|854.71|843.91|854.85|844.05|854.71|843.91|2
1647300540000|2022-03-14 23:29:00|854.9|844.1|854.9|844.1|854.9|844.1|854.9|844.1|1
1647300560000|2022-03-14 23:29:20|855.05|844.25|855.05|844.25|855.05|844.25|855.05|844.25|1
1647300590000|2022-03-14 23:29:50|854.9|844.1|854.9|844.1|854.9|844.1|854.9|844.1|1
1647300600000|2022-03-14 23:30:00|854.95|844.15|854.99|844.19|854.99|844.19|854.95|844.15|2
1647300640000|2022-03-14 23:30:40|854.9|844.1|854.9|844.1|854.9|844.1|854.9|844.1|1
1647300670000|2022-03-14 23:31:10|854.82|844.02|854.82|844.02|854.82|844.02|854.82|844.02|1
1647300690000|2022-03-14 23:31:30|854.9|844.1|855.4|844.6|855.4|844.6|854.9|844.1|2
1647300710000|2022-03-14 23:31:50|854.82|844.02|854.82|844.02|854.82|844.02|854.82|844.02|1
1647300720000|2022-03-14 23:32:00|854.9|844.1|854.51|843.71|854.9|844.1|854.51|843.71|8
1647300740000|2022-03-14 23:32:20|854.65|843.85|854.65|843.85|854.7|843.9|854.52|843.72|7
1647300750000|2022-03-14 23:32:30|854.37|843.57|854.37|843.57|854.37|843.57|854.37|843.57|1
1647300770000|2022-03-14 23:32:50|854|843.2|853.95|843.15|854|843.2|853.95|843.15|2
1647300800000|2022-03-14 23:33:20|854.28|843.48|854.78|843.98|854.78|843.98|854.28|843.48|2
1647300810000|2022-03-14 23:33:30|854.9|844.1|855.9|845.1|855.9|845.1|854.9|844.1|6
1647300850000|2022-03-14 23:34:10|855.8|845|855.69|844.89|855.8|845|855.69|844.89|8
1647300860000|2022-03-14 23:34:20|855.68|844.88|855.4|844.6|855.68|844.88|855.4|844.6|2
1647300870000|2022-03-14 23:34:30|854.9|844.1|854.9|844.1|854.9|844.1|854.9|844.1|1
1647300880000|2022-03-14 23:34:40|855|844.2|855|844.2|855|844.2|855|844.2|1
1647300890000|2022-03-14 23:34:50|855.05|844.25|855.05|844.25|855.05|844.25|855.05|844.25|1
1647300910000|2022-03-14 23:35:10|854.9|844.1|854.9|844.1|854.9|844.1|854.9|844.1|1
1647300930000|2022-03-14 23:35:30|854.95|844.15|854.95|844.15|854.95|844.15|854.95|844.15|1
1647300960000|2022-03-14 23:36:00|855.05|844.25|855.05|844.25|855.05|844.25|855.05|844.25|1
1647300970000|2022-03-14 23:36:10|854.95|844.15|854.95|844.15|854.95|844.15|854.95|844.15|1
1647301000000|2022-03-14 23:36:40|854.9|844.1|854.9|844.1|854.9|844.1|854.9|844.1|1
1647301010000|2022-03-14 23:36:50|854.73|843.93|854.25|843.45|854.9|844.1|854.25|843.45|5
1647301020000|2022-03-14 23:37:00|854.2|843.4|854.2|843.4|854.2|843.4|854.2|843.4|1
1647301040000|2022-03-14 23:37:20|854.6|843.8|854.9|844.1|854.9|844.1|854.6|843.8|2
1647301050000|2022-03-14 23:37:30|854.75|843.95|854.75|843.95|854.75|843.95|854.75|843.95|1
1647301060000|2022-03-14 23:37:40|854.6|843.8|854.6|843.8|854.6|843.8|854.6|843.8|1
1647301070000|2022-03-14 23:37:50|854.2|843.4|854.2|843.4|854.2|843.4|854.2|843.4|1
1647301080000|2022-03-14 23:38:00|854.15|843.35|854.15|843.35|854.15|843.35|854.15|843.35|1
1647301090000|2022-03-14 23:38:10|853.95|843.15|853.95|843.15|853.95|843.15|853.95|843.15|1
1647301130000|2022-03-14 23:38:50|854.05|843.25|854.66|843.86|854.66|843.86|854.05|843.25|2
1647301140000|2022-03-14 23:39:00|854.75|843.95|854.66|843.86|854.75|843.95|854.66|843.86|2
1647301160000|2022-03-14 23:39:20|854.65|843.85|854.55|843.75|854.66|843.86|854.55|843.75|3
1647301170000|2022-03-14 23:39:30|854.45|843.65|854.45|843.65|854.45|843.65|854.45|843.65|1
1647301190000|2022-03-14 23:39:50|853.95|843.15|853.95|843.15|853.95|843.15|853.55|842.75|6
1647301220000|2022-03-14 23:40:20|853.9|843.1|853.9|843.1|853.9|843.1|853.9|843.1|1
1647301250000|2022-03-14 23:40:50|853.7|842.9|853.7|842.9|853.7|842.9|853.7|842.9|1
1647301280000|2022-03-14 23:41:20|853.9|843.1|853.9|843.1|853.9|843.1|853.9|843.1|1
1647301340000|2022-03-14 23:42:20|854|843.2|854.45|843.65|854.45|843.65|854|843.2|2
1647301350000|2022-03-14 23:42:30|854.85|844.05|854.67|843.87|854.85|844.05|854.67|843.87|2
1647301360000|2022-03-14 23:42:40|854.63|843.83|854.72|843.92|854.72|843.92|854.63|843.83|3
1647301370000|2022-03-14 23:42:50|854.64|843.84|854.64|843.84|854.64|843.84|854.64|843.84|1
1647301380000|2022-03-14 23:43:00|854.14|843.34|854.14|843.34|854.14|843.34|854.14|843.34|1
1647301390000|2022-03-14 23:43:10|853.9|843.1|853.9|843.1|853.9|843.1|853.9|843.1|1
1647301420000|2022-03-14 23:43:40|854.22|843.42|854.4|843.6|854.4|843.6|854.22|843.42|2
1647301430000|2022-03-14 23:43:50|854|843.2|854.4|843.6|854.6|843.8|853.9|843.1|6
1647301450000|2022-03-14 23:44:10|853.9|843.1|853.86|843.06|853.9|843.1|853.86|843.06|2
1647301460000|2022-03-14 23:44:20|853.79|842.99|852.9|842.1|853.79|842.99|852.9|842.1|5
1647301500000|2022-03-14 23:45:00|852.8|842|852.8|842|852.8|842|852.8|842|1
1647301520000|2022-03-14 23:45:20|852.9|842.1|852.9|842.1|852.9|842.1|852.9|842.1|1
1647301530000|2022-03-14 23:45:30|852.95|842.15|853.45|842.65|853.45|842.65|852.95|842.15|2
1647301540000|2022-03-14 23:45:40|853|842.2|853.05|842.25|853.05|842.25|853|842.2|2
1647301550000|2022-03-14 23:45:50|852.9|842.1|852.46|841.66|852.9|842.1|852.46|841.66|3
1647301560000|2022-03-14 23:46:00|852.9|842.1|852.51|841.71|852.9|842.1|852.06|841.26|3
1647301570000|2022-03-14 23:46:10|852.9|842.1|852.9|842.1|852.9|842.1|852.9|842.1|1
1647301610000|2022-03-14 23:46:50|853.09|842.29|852.9|842.1|853.09|842.29|852.9|842.1|2
1647301620000|2022-03-14 23:47:00|853|842.2|853.25|842.45|853.25|842.45|853|842.2|2
1647301650000|2022-03-14 23:47:30|853.61|842.81|853.08|842.28|853.63|842.83|853.08|842.28|8
1647301670000|2022-03-14 23:47:50|852.9|842.1|852.9|842.1|852.9|842.1|852.9|842.1|1
1647301680000|2022-03-14 23:48:00|853.05|842.25|853.13|842.33|853.13|842.33|853.05|842.25|2
1647301690000|2022-03-14 23:48:10|853.75|842.95|853.63|842.83|853.75|842.95|853.63|842.83|2
1647301700000|2022-03-14 23:48:20|853.85|843.05|853.85|843.05|853.85|843.05|853.85|843.05|1
1647301730000|2022-03-14 23:48:50|853.65|842.85|853.9|843.1|853.9|843.1|853.63|842.83|3
1647301740000|2022-03-14 23:49:00|853.77|842.97|853.77|842.97|853.77|842.97|853.77|842.97|1
1647301750000|2022-03-14 23:49:10|853.52|842.72|853.27|842.47|853.52|842.72|853.27|842.47|2
1647301770000|2022-03-14 23:49:30|853.4|842.6|853.9|843.1|853.9|843.1|853.4|842.6|5
1647301780000|2022-03-14 23:49:40|853.65|842.85|853.9|843.1|853.9|843.1|853.65|842.85|4
1647301790000|2022-03-14 23:49:50|853.25|842.45|853.25|842.45|853.25|842.45|853.25|842.45|1
1647301800000|2022-03-14 23:50:00|852.95|842.15|852.95|842.15|852.95|842.15|852.95|842.15|1
1647301810000|2022-03-14 23:50:10|853.55|842.75|853.05|842.25|853.55|842.75|853.05|842.25|4
1647301850000|2022-03-14 23:50:50|852.9|842.1|852.9|842.1|852.9|842.1|852.9|842.1|1
1647301870000|2022-03-14 23:51:10|852.99|842.19|853.85|843.05|853.85|843.05|852.99|842.19|2
1647301880000|2022-03-14 23:51:20|853.9|843.1|853.9|843.1|853.9|843.1|853.9|843.1|1
1647301900000|2022-03-14 23:51:40|853|842.2|853|842.2|853|842.2|853|842.2|1
1647301920000|2022-03-14 23:52:00|853.05|842.25|853.62|842.82|853.62|842.82|853.05|842.25|3
1647301930000|2022-03-14 23:52:10|853.95|843.15|854.22|843.42|854.22|843.42|853.95|843.15|2
1647301940000|2022-03-14 23:52:20|854|843.2|854|843.2|854|843.2|854|843.2|1
1647301950000|2022-03-14 23:52:30|854.05|843.25|854.15|843.35|854.15|843.35|854.05|843.25|2
1647301960000|2022-03-14 23:52:40|854.28|843.48|854.65|843.85|854.65|843.85|854.28|843.48|2
1647301970000|2022-03-14 23:52:50|854.7|843.9|854.7|843.9|854.7|843.9|854.7|843.9|1
1647301980000|2022-03-14 23:53:00|854.65|843.85|854.65|843.85|854.65|843.85|854.65|843.85|1
1647301990000|2022-03-14 23:53:10|854.15|843.35|854.15|843.35|854.15|843.35|854.15|843.35|1
1647302000000|2022-03-14 23:53:20|854.29|843.49|854.29|843.49|854.29|843.49|854.29|843.49|1
1647302010000|2022-03-14 23:53:30|854.72|843.92|854.72|843.92|854.79|843.99|854.34|843.54|4
1647302020000|2022-03-14 23:53:40|854.29|843.49|854.29|843.49|854.29|843.49|854.29|843.49|1
1647302030000|2022-03-14 23:53:50|854.14|843.34|854.23|843.43|854.23|843.43|854.14|843.34|2
1647302040000|2022-03-14 23:54:00|854.14|843.34|854.14|843.34|854.14|843.34|854.14|843.34|1
1647302050000|2022-03-14 23:54:10|854|843.2|854|843.2|854|843.2|854|843.2|1
1647302100000|2022-03-14 23:55:00|853.9|843.1|853.9|843.1|853.9|843.1|853.9|843.1|1
1647302120000|2022-03-14 23:55:20|853.96|843.16|854|843.2|854.5|843.7|853.96|843.16|6
1647302130000|2022-03-14 23:55:30|853.9|843.1|853.9|843.1|853.9|843.1|853.9|843.1|1
1647302140000|2022-03-14 23:55:40|854.4|843.6|854.4|843.6|854.4|843.6|854.4|843.6|1
1647302150000|2022-03-14 23:55:50|854.75|843.95|854.5|843.7|854.75|843.95|854.5|843.7|3
1647302160000|2022-03-14 23:56:00|854.75|843.95|854.75|843.95|854.75|843.95|854.75|843.95|1
1647302170000|2022-03-14 23:56:10|854.6|843.8|854.6|843.8|854.6|843.8|854.6|843.8|1
1647302180000|2022-03-14 23:56:20|854.7|843.9|854.7|843.9|854.7|843.9|854.7|843.9|1
1647302210000|2022-03-14 23:56:50|854.75|843.95|854.4|843.6|854.75|843.95|854.4|843.6|2
1647302230000|2022-03-14 23:57:10|854.65|843.85|854.65|843.85|854.65|843.85|854.35|843.55|3
1647302240000|2022-03-14 23:57:20|854.4|843.6|854.4|843.6|854.65|843.85|854.4|843.6|3
1647302260000|2022-03-14 23:57:40|854.65|843.85|854.58|843.78|854.9|844.1|854.58|843.78|3
1647302280000|2022-03-14 23:58:00|854.59|843.79|854.59|843.79|854.59|843.79|854.32|843.52|3
1647302290000|2022-03-14 23:58:10|854.58|843.78|854.58|843.78|854.65|843.85|854.58|843.78|3
1647302310000|2022-03-14 23:58:30|854.62|843.82|854.58|843.78|854.62|843.82|854.58|843.78|2
1647302340000|2022-03-14 23:59:00|854.5|843.7|854|843.2|854.5|843.7|854|843.2|2
1647302350000|2022-03-14 23:59:10|853.9|843.1|853.8|843|853.9|843.1|853.8|843|2
1647302390000|2022-03-14 23:59:50|853.75|842.95|853.63|842.83|853.75|842.95|853.45|842.65|6
1647302400000|2022-03-15 00:00:00|853.62|842.82|853.7|842.9|853.76|842.96|853.6|842.8|5
1647302410000|2022-03-15 00:00:10|853.71|842.91|853.71|842.91|853.71|842.91|853.71|842.91|1
1647302420000|2022-03-15 00:00:20|853.91|843.11|854.15|843.35|854.15|843.35|853.9|843.1|3
1647302430000|2022-03-15 00:00:30|854.55|843.75|854.9|844.1|854.9|844.1|854.55|843.75|4
1647302440000|2022-03-15 00:00:40|855.11|844.31|854.94|844.14|855.12|844.32|854.94|844.14|8
1647302450000|2022-03-15 00:00:50|855.11|844.31|855.11|844.31|855.11|844.31|855.11|844.31|1
1647302460000|2022-03-15 00:01:00|855.12|844.32|854.5|843.7|855.12|844.32|854.5|843.7|3
1647302470000|2022-03-15 00:01:10|854.6|843.8|855.12|844.32|855.12|844.32|854.55|843.75|5
1647302500000|2022-03-15 00:01:40|855.11|844.31|855.12|844.32|855.12|844.32|855.11|844.31|2
1647302510000|2022-03-15 00:01:50|855.11|844.31|855.22|844.42|855.22|844.42|855.11|844.31|7
1647302520000|2022-03-15 00:02:00|855.21|844.41|854.57|843.77|855.21|844.41|854.57|843.77|6
1647302530000|2022-03-15 00:02:10|855.12|844.32|855.75|844.95|855.75|844.95|855.12|844.32|4
1647302540000|2022-03-15 00:02:20|855.81|845.01|855.81|845.01|855.81|845.01|855.81|845.01|1
1647302550000|2022-03-15 00:02:30|855.91|845.11|856|845.2|856|845.2|855.91|845.11|2
1647302570000|2022-03-15 00:02:50|856.26|845.46|856.26|845.46|856.26|845.46|856.26|845.46|1
1647302580000|2022-03-15 00:03:00|856.73|845.93|856.92|846.12|856.92|846.12|856.71|845.91|3
1647302590000|2022-03-15 00:03:10|857.16|846.36|857.15|846.35|857.16|846.36|856.9|846.1|4
1647302600000|2022-03-15 00:03:20|857.1|846.3|857.3|846.5|857.3|846.5|857.1|846.3|2
1647302610000|2022-03-15 00:03:30|857.31|846.51|857.45|846.65|857.66|846.86|857.3|846.5|10
1647302620000|2022-03-15 00:03:40|857.05|846.25|857.9|847.1|857.9|847.1|857.05|846.25|4
1647302630000|2022-03-15 00:03:50|857.4|846.6|857.4|846.6|857.4|846.6|857.4|846.6|1
1647302640000|2022-03-15 00:04:00|857.75|846.95|856.9|846.1|857.75|846.95|856.9|846.1|3
1647302650000|2022-03-15 00:04:10|856.79|845.99|856.6|845.8|856.79|845.99|856.59|845.79|3
1647302660000|2022-03-15 00:04:20|856.2|845.4|855.9|845.1|856.6|845.8|855.9|845.1|5
1647302670000|2022-03-15 00:04:30|856.35|845.55|856.35|845.55|856.35|845.55|856.35|845.55|1
1647302680000|2022-03-15 00:04:40|855.95|845.15|855.95|845.15|855.95|845.15|855.95|845.15|1
1647302700000|2022-03-15 00:05:00|856.4|845.6|856.4|845.6|856.85|846.05|856.4|845.6|5
1647302710000|2022-03-15 00:05:10|856|845.2|856|845.2|856|845.2|856|845.2|1
1647302740000|2022-03-15 00:05:40|855.93|845.13|855.66|844.86|855.93|845.13|855.66|844.86|4
1647302750000|2022-03-15 00:05:50|855.76|844.96|855.9|845.1|855.9|845.1|855.76|844.96|3
1647302760000|2022-03-15 00:06:00|855.82|845.02|855.9|845.1|855.9|845.1|855.82|845.02|2
1647302770000|2022-03-15 00:06:10|855.82|845.02|855.81|845.01|855.9|845.1|855.63|844.83|7
1647302780000|2022-03-15 00:06:20|855.9|845.1|855.9|845.1|855.9|845.1|855.81|845.01|3
1647302790000|2022-03-15 00:06:30|855.83|845.03|855.9|845.1|855.9|845.1|855.46|844.66|4
1647302800000|2022-03-15 00:06:40|856.15|845.35|856.9|846.1|856.9|846.1|856.15|845.35|4
1647302820000|2022-03-15 00:07:00|856.68|845.88|856.85|846.05|856.85|846.05|856.68|845.88|2
1647302830000|2022-03-15 00:07:10|856.49|845.69|856.9|846.1|856.9|846.1|856.49|845.69|4
1647302840000|2022-03-15 00:07:20|856.6|845.8|856.9|846.1|856.9|846.1|856.6|845.8|2
1647302850000|2022-03-15 00:07:30|856.4|845.6|856.4|845.6|856.4|845.6|856.4|845.6|1
1647302860000|2022-03-15 00:07:40|855.95|845.15|855.95|845.15|855.95|845.15|855.95|845.15|1
1647302900000|2022-03-15 00:08:20|856.1|845.3|856.5|845.7|856.9|846.1|856.1|845.3|6
1647302910000|2022-03-15 00:08:30|856.05|845.25|855.95|845.15|856.05|845.25|855.95|845.15|2
1647302920000|2022-03-15 00:08:40|856.05|845.25|856.05|845.25|856.05|845.25|856.05|845.25|1
1647302940000|2022-03-15 00:09:00|855.95|845.15|855.95|845.15|855.95|845.15|855.95|845.15|1
1647302990000|2022-03-15 00:09:50|855.9|845.1|856.19|845.39|856.19|845.39|855.9|845.1|3
1647303000000|2022-03-15 00:10:00|856.65|845.85|856.65|845.85|856.65|845.85|856.65|845.85|1
1647303010000|2022-03-15 00:10:10|856.51|845.71|856.15|845.35|856.51|845.71|856.15|845.35|4
1647303020000|2022-03-15 00:10:20|855.9|845.1|855.9|845.1|855.9|845.1|855.9|845.1|1
1647303050000|2022-03-15 00:10:50|856.08|845.28|856.4|845.6|856.4|845.6|855.9|845.1|4
1647303060000|2022-03-15 00:11:00|856.78|845.98|856.95|846.15|856.95|846.15|856.78|845.98|3
1647303070000|2022-03-15 00:11:10|856.9|846.1|856.9|846.1|856.9|846.1|856.9|846.1|1
1647303130000|2022-03-15 00:12:10|856.79|845.99|856.18|845.38|856.79|845.99|856.18|845.38|3
1647303160000|2022-03-15 00:12:40|856.53|845.73|856.9|846.1|856.9|846.1|856.53|845.73|3
1647303220000|2022-03-15 00:13:40|856.87|846.07|856.53|845.73|856.87|846.07|856.53|845.73|3
1647303240000|2022-03-15 00:14:00|855.9|845.1|855.9|845.1|855.9|845.1|855.9|845.1|1
1647303250000|2022-03-15 00:14:10|855.83|845.03|855.46|844.66|855.83|845.03|855.46|844.66|2
1647303260000|2022-03-15 00:14:20|855.1|844.3|854.71|843.91|855.1|844.3|854.71|843.91|3
1647303270000|2022-03-15 00:14:30|854.9|844.1|854.9|844.1|854.9|844.1|854.5|843.7|9
1647303280000|2022-03-15 00:14:40|854.6|843.8|853.9|843.1|854.6|843.8|853.9|843.1|4
1647303290000|2022-03-15 00:14:50|853.79|842.99|853.45|842.65|853.88|843.08|853.45|842.65|7
1647303300000|2022-03-15 00:15:00|852.95|842.15|851.85|841.05|852.95|842.15|851.85|841.05|7
1647303310000|2022-03-15 00:15:10|851.88|841.08|851.9|841.1|851.9|841.1|851.88|841.08|2
1647303320000|2022-03-15 00:15:20|851.85|841.05|851.3|840.5|851.85|841.05|851.3|840.5|4
1647303330000|2022-03-15 00:15:30|851.35|840.55|851.9|841.1|851.9|841.1|851.35|840.55|3
1647303340000|2022-03-15 00:15:40|851.86|841.06|851.9|841.1|851.9|841.1|851.86|841.06|4
1647303350000|2022-03-15 00:15:50|851.86|841.06|851.45|840.65|851.87|841.07|851.45|840.65|8
1647303360000|2022-03-15 00:16:00|851.75|840.95|851.45|840.65|851.75|840.95|851.45|840.65|9
1647303370000|2022-03-15 00:16:10|851.01|840.21|850.5|839.7|851.01|840.21|850.45|839.65|5
1647303390000|2022-03-15 00:16:30|850.63|839.83|850.63|839.83|850.63|839.83|850.63|839.83|1
1647303400000|2022-03-15 00:16:40|850.6|839.8|849.9|839.1|850.65|839.85|849.9|839.1|4
1647303410000|2022-03-15 00:16:50|850.1|839.3|850.4|839.6|850.4|839.6|850.1|839.3|2
1647303420000|2022-03-15 00:17:00|850.35|839.55|850.55|839.75|850.55|839.75|850.35|839.55|4
1647303430000|2022-03-15 00:17:10|850.65|839.85|851.05|840.25|851.08|840.28|850.65|839.85|4
1647303450000|2022-03-15 00:17:30|851.08|840.28|851.14|840.34|851.44|840.64|851.08|840.28|5
1647303460000|2022-03-15 00:17:40|851.4|840.6|851.73|840.93|851.9|841.1|851.4|840.6|5
1647303470000|2022-03-15 00:17:50|851.9|841.1|851.38|840.58|851.9|841.1|851.38|840.58|5
1647303480000|2022-03-15 00:18:00|851.13|840.33|851.13|840.33|851.13|840.33|851.13|840.33|1
1647303490000|2022-03-15 00:18:10|851.35|840.55|851.37|840.57|851.37|840.57|851.13|840.33|6
1647303510000|2022-03-15 00:18:30|851.68|840.88|851.68|840.88|851.68|840.88|851.68|840.88|1
1647303540000|2022-03-15 00:19:00|851.85|841.05|851.85|841.05|851.85|841.05|851.85|841.05|1
1647303550000|2022-03-15 00:19:10|851.75|840.95|851.24|840.44|851.75|840.95|851.24|840.44|4
1647303560000|2022-03-15 00:19:20|851.13|840.33|851.13|840.33|851.13|840.33|851.13|840.33|1
1647303580000|2022-03-15 00:19:40|851.08|840.28|851.08|840.28|851.08|840.28|851.08|840.28|1
1647303610000|2022-03-15 00:20:10|851.4|840.6|851.59|840.79|851.59|840.79|851.08|840.28|4
1647303620000|2022-03-15 00:20:20|851.43|840.63|851.08|840.28|851.43|840.63|851.08|840.28|3
1647303630000|2022-03-15 00:20:30|850.45|839.65|851|840.2|851|840.2|850.45|839.65|5
1647303650000|2022-03-15 00:20:50|850.9|840.1|850.8|840|850.9|840.1|850.8|840|2
1647303660000|2022-03-15 00:21:00|850.2|839.4|850.2|839.4|850.2|839.4|850.2|839.4|1
1647303670000|2022-03-15 00:21:10|850.45|839.65|850.9|840.1|850.9|840.1|850.4|839.6|4
1647303680000|2022-03-15 00:21:20|851|840.2|850.9|840.1|851|840.2|850.9|840.1|2
1647303690000|2022-03-15 00:21:30|850.45|839.65|850.9|840.1|850.9|840.1|850.45|839.65|3
1647303700000|2022-03-15 00:21:40|851.08|840.28|851.18|840.38|851.18|840.38|851.08|840.28|2
1647303710000|2022-03-15 00:21:50|851.23|840.43|851.23|840.43|851.23|840.43|851.23|840.43|1
1647303720000|2022-03-15 00:22:00|851.13|840.33|851.13|840.33|851.21|840.41|851.13|840.33|3
1647303730000|2022-03-15 00:22:10|851.23|840.43|851.23|840.43|851.23|840.43|851.23|840.43|1
1647303740000|2022-03-15 00:22:20|851.7|840.9|851.3|840.5|851.7|840.9|851.3|840.5|3
1647303750000|2022-03-15 00:22:30|851.18|840.38|851.18|840.38|851.18|840.38|851.18|840.38|1
1647303760000|2022-03-15 00:22:40|851.11|840.31|851.11|840.31|851.11|840.31|851.11|840.31|1
1647303790000|2022-03-15 00:23:10|851.58|840.78|851.8|841|851.8|841|851.58|840.78|5
1647303800000|2022-03-15 00:23:20|851.9|841.1|852.9|842.1|852.9|842.1|851.9|841.1|2
1647303810000|2022-03-15 00:23:30|852.55|841.75|852.4|841.6|852.55|841.75|852.05|841.25|3
1647303830000|2022-03-15 00:23:50|852.9|842.1|852.9|842.1|852.9|842.1|852.9|842.1|1
1647303940000|2022-03-15 00:25:40|852.75|841.95|852.9|842.1|852.9|842.1|852.75|841.95|7
1647303970000|2022-03-15 00:26:10|853.2|842.4|853.7|842.9|853.7|842.9|853.2|842.4|2
1647303980000|2022-03-15 00:26:20|853.9|843.1|853.9|843.1|853.9|843.1|853.9|843.1|1
1647304010000|2022-03-15 00:26:50|854.28|843.48|854.28|843.48|854.38|843.58|854.28|843.48|3
1647304020000|2022-03-15 00:27:00|854.42|843.62|854.42|843.62|854.42|843.62|854.42|843.62|1
1647304040000|2022-03-15 00:27:20|854.78|843.98|854.6|843.8|854.78|843.98|854.43|843.63|3
1647304050000|2022-03-15 00:27:30|854.53|843.73|854.43|843.63|854.53|843.73|854.43|843.63|2
1647304080000|2022-03-15 00:28:00|854.44|843.64|854.55|843.75|854.55|843.75|854.43|843.63|4
1647304110000|2022-03-15 00:28:30|854.57|843.77|854.55|843.75|854.57|843.77|854.1|843.3|4
1647304130000|2022-03-15 00:28:50|854.1|843.3|854.55|843.75|854.55|843.75|854.1|843.3|2
1647304140000|2022-03-15 00:29:00|854.56|843.76|854.56|843.76|854.56|843.76|854.11|843.31|6
1647304160000|2022-03-15 00:29:20|854.55|843.75|854.55|843.75|854.55|843.75|854.55|843.75|1
1647304200000|2022-03-15 00:30:00|854.56|843.76|854.56|843.76|854.56|843.76|854.56|843.76|1
1647304210000|2022-03-15 00:30:10|854.58|843.78|854.9|844.1|854.9|844.1|854.58|843.78|2
1647304230000|2022-03-15 00:30:30|854.95|844.15|854.95|844.15|854.95|844.15|854.95|844.15|1
1647304240000|2022-03-15 00:30:40|855.06|844.26|855.06|844.26|855.06|844.26|855.06|844.26|1
1647304250000|2022-03-15 00:30:50|855.19|844.39|855.28|844.48|855.28|844.48|855.19|844.39|2
1647304260000|2022-03-15 00:31:00|855.58|844.78|855.25|844.45|855.58|844.78|855.25|844.45|6
1647304270000|2022-03-15 00:31:10|855.39|844.59|855.7|844.9|855.7|844.9|855.25|844.45|5
1647304280000|2022-03-15 00:31:20|855.44|844.64|855.25|844.45|855.44|844.64|855.25|844.45|3
1647304290000|2022-03-15 00:31:30|855.17|844.37|855.17|844.37|855.17|844.37|855.17|844.37|1
1647304300000|2022-03-15 00:31:40|855.13|844.33|855.7|844.9|855.7|844.9|855.13|844.33|3
1647304310000|2022-03-15 00:31:50|855.62|844.82|855.32|844.52|855.62|844.82|855.32|844.52|4
1647304320000|2022-03-15 00:32:00|855.55|844.75|855.55|844.75|855.55|844.75|855.55|844.75|1
1647304340000|2022-03-15 00:32:20|855.65|844.85|855.65|844.85|855.65|844.85|855.65|844.85|1
1647304350000|2022-03-15 00:32:30|855.58|844.78|855.27|844.47|855.58|844.78|855.27|844.47|4
1647304370000|2022-03-15 00:32:50|855.1|844.3|854.85|844.05|855.1|844.3|854.85|844.05|2
1647304380000|2022-03-15 00:33:00|855.02|844.22|854.17|843.37|855.02|844.22|854.01|843.21|5
1647304390000|2022-03-15 00:33:10|854.06|843.26|854.06|843.26|854.06|843.26|854.06|843.26|1
1647304400000|2022-03-15 00:33:20|853.9|843.1|853.9|843.1|853.9|843.1|853.9|843.1|1
1647304410000|2022-03-15 00:33:30|854.01|843.21|854.16|843.36|854.16|843.36|854.01|843.21|3
1647304420000|2022-03-15 00:33:40|854.7|843.9|854.4|843.6|854.7|843.9|854.4|843.6|4
1647304430000|2022-03-15 00:33:50|854.8|844|854.4|843.6|854.8|844|854.4|843.6|2
1647304440000|2022-03-15 00:34:00|854.65|843.85|854.65|843.85|854.65|843.85|854.65|843.85|1
1647304490000|2022-03-15 00:34:50|854.95|844.15|855.72|844.92|855.72|844.92|854.95|844.15|3
1647304500000|2022-03-15 00:35:00|855.82|845.02|855.82|845.02|855.82|845.02|855.82|845.02|1
1647304510000|2022-03-15 00:35:10|855.67|844.87|855.77|844.97|855.82|845.02|855.67|844.87|3
1647304520000|2022-03-15 00:35:20|855.46|844.66|855.46|844.66|855.46|844.66|855.46|844.66|1
1647304530000|2022-03-15 00:35:30|854.9|844.1|854.85|844.05|854.9|844.1|854.85|844.05|2
1647304560000|2022-03-15 00:36:00|854.9|844.1|854.9|844.1|854.9|844.1|854.9|844.1|1
1647304580000|2022-03-15 00:36:20|855.82|845.02|855.82|845.02|855.82|845.02|855.82|845.02|1
1647304590000|2022-03-15 00:36:30|855.67|844.87|855.67|844.87|855.67|844.87|855.67|844.87|1
1647304600000|2022-03-15 00:36:40|855.66|844.86|855.66|844.86|855.66|844.86|855.66|844.86|1
1647304610000|2022-03-15 00:36:50|855.31|844.51|855.82|845.02|855.82|845.02|855.31|844.51|4
1647304640000|2022-03-15 00:37:20|855.9|845.1|855.9|845.1|856.15|845.35|855.85|845.05|4
1647304680000|2022-03-15 00:38:00|855.82|845.02|855.82|845.02|855.82|845.02|855.82|845.02|1
1647304690000|2022-03-15 00:38:10|855.9|845.1|855.9|845.1|855.9|845.1|855.9|845.1|1
1647304700000|2022-03-15 00:38:20|855.85|845.05|855.85|845.05|855.85|845.05|855.85|845.05|1
1647304710000|2022-03-15 00:38:30|855.61|844.81|855.61|844.81|855.61|844.81|855.61|844.81|1
1647304720000|2022-03-15 00:38:40|855.85|845.05|855.85|845.05|855.85|845.05|855.85|845.05|1
1647304740000|2022-03-15 00:39:00|855.9|845.1|855.9|845.1|855.9|845.1|855.61|844.81|4
1647304750000|2022-03-15 00:39:10|855.8|845|855.8|845|855.8|845|855.8|845|1
1647304760000|2022-03-15 00:39:20|855.75|844.95|855.87|845.07|855.9|845.1|855.75|844.95|4
1647304770000|2022-03-15 00:39:30|855.86|845.06|856.81|846.01|856.81|846.01|855.86|845.06|11
1647304780000|2022-03-15 00:39:40|857|846.2|857.35|846.55|857.35|846.55|857|846.2|2
1647304790000|2022-03-15 00:39:50|857.75|846.95|857.32|846.52|857.75|846.95|857.32|846.52|5
1647304800000|2022-03-15 00:40:00|857.67|846.87|857.27|846.47|857.72|846.92|857.27|846.47|4
1647304810000|2022-03-15 00:40:10|857.2|846.4|857.67|846.87|857.67|846.87|857.17|846.37|8
1647304820000|2022-03-15 00:40:20|857.9|847.1|858.78|847.98|858.78|847.98|857.9|847.1|2
1647304840000|2022-03-15 00:40:40|858.8|848|858.8|848|858.8|848|858.8|848|1
1647304850000|2022-03-15 00:40:50|858.78|847.98|858.78|847.98|858.78|847.98|858.78|847.98|1
1647304860000|2022-03-15 00:41:00|858.85|848.05|858.85|848.05|858.85|848.05|858.85|848.05|1
1647304890000|2022-03-15 00:41:30|858.78|847.98|858.65|847.85|858.78|847.98|858.65|847.85|3
1647304900000|2022-03-15 00:41:40|858.73|847.93|858.1|847.3|858.73|847.93|858.1|847.3|2
1647304910000|2022-03-15 00:41:50|858.47|847.67|858.73|847.93|858.73|847.93|858.36|847.56|5
1647304920000|2022-03-15 00:42:00|858.36|847.56|858.78|847.98|858.78|847.98|858.36|847.56|3
1647304960000|2022-03-15 00:42:40|858.84|848.04|858.84|848.04|858.84|848.04|858.84|848.04|1
1647304970000|2022-03-15 00:42:50|858.83|848.03|858.83|848.03|858.83|848.03|858.83|848.03|1
1647304980000|2022-03-15 00:43:00|858.78|847.98|858.77|847.97|858.78|847.98|858.77|847.97|2
1647304990000|2022-03-15 00:43:10|858.35|847.55|858.78|847.98|858.78|847.98|858|847.2|4
1647305000000|2022-03-15 00:43:20|858.7|847.9|858.7|847.9|858.7|847.9|858.7|847.9|1
1647305010000|2022-03-15 00:43:30|858.65|847.85|858.65|847.85|858.65|847.85|858.65|847.85|1
1647305020000|2022-03-15 00:43:40|858.7|847.9|858.6|847.8|858.7|847.9|858.6|847.8|2
1647305030000|2022-03-15 00:43:50|858.7|847.9|858.7|847.9|858.7|847.9|858.7|847.9|1
1647305040000|2022-03-15 00:44:00|858.9|848.1|859.7|848.9|859.7|848.9|858.9|848.1|3
1647305060000|2022-03-15 00:44:20|859.75|848.95|859.9|849.1|859.9|849.1|859.75|848.95|2
1647305070000|2022-03-15 00:44:30|859.7|848.9|859.9|849.1|860.1|849.3|859.7|848.9|5
1647305080000|2022-03-15 00:44:40|860.1|849.3|860.91|850.11|860.91|850.11|860.1|849.3|3
1647305100000|2022-03-15 00:45:00|861.21|850.41|861.21|850.41|861.21|850.41|861.21|850.41|1
1647305110000|2022-03-15 00:45:10|861.65|850.85|861.75|850.95|861.75|850.95|861.6|850.8|3
1647305120000|2022-03-15 00:45:20|861.63|850.83|861.9|851.1|862.1|851.3|861.62|850.82|7
1647305130000|2022-03-15 00:45:30|862.03|851.23|862.75|851.95|862.75|851.95|862.03|851.23|6
1647305140000|2022-03-15 00:45:40|862.7|851.9|862.7|851.9|862.7|851.9|862.7|851.9|1
1647305150000|2022-03-15 00:45:50|862.6|851.8|862.08|851.28|862.6|851.8|862.02|851.22|10
1647305160000|2022-03-15 00:46:00|862.16|851.36|862.05|851.25|862.16|851.36|861.95|851.15|3
1647305170000|2022-03-15 00:46:10|861.95|851.15|861.95|851.15|861.95|851.15|861.95|851.15|1
1647305190000|2022-03-15 00:46:30|862.06|851.26|861.9|851.1|862.06|851.26|861.9|851.1|2
1647305220000|2022-03-15 00:47:00|861.56|850.76|861.22|850.42|861.56|850.76|861.22|850.42|2
1647305230000|2022-03-15 00:47:10|860.9|850.1|860.9|850.1|860.9|850.1|860.9|850.1|1
1647305240000|2022-03-15 00:47:20|861.45|850.65|861.9|851.1|861.9|851.1|861.29|850.49|4
1647305250000|2022-03-15 00:47:30|861.86|851.06|861.86|851.06|861.86|851.06|861.86|851.06|1
1647305260000|2022-03-15 00:47:40|861.96|851.16|861.96|851.16|861.96|851.16|861.96|851.16|1
1647305280000|2022-03-15 00:48:00|862|851.2|862|851.2|862|851.2|862|851.2|1
1647305290000|2022-03-15 00:48:10|861.9|851.1|861.9|851.1|861.9|851.1|861.9|851.1|1
1647305300000|2022-03-15 00:48:20|861.77|850.97|861.34|850.54|861.77|850.97|861.34|850.54|2
1647305310000|2022-03-15 00:48:30|861.6|850.8|861.9|851.1|861.9|851.1|861.45|850.65|3
1647305340000|2022-03-15 00:49:00|861.56|850.76|860.9|850.1|861.56|850.76|860.78|849.98|6
1647305370000|2022-03-15 00:49:30|860.77|849.97|860.9|850.1|860.9|850.1|860.77|849.97|2
1647305380000|2022-03-15 00:49:40|860.74|849.94|860.28|849.48|860.74|849.94|860.28|849.48|2
1647305390000|2022-03-15 00:49:50|860.1|849.3|859.8|849|860.1|849.3|859.16|848.36|8
1647305400000|2022-03-15 00:50:00|859.5|848.7|859.51|848.71|859.8|849|859.45|848.65|5
1647305410000|2022-03-15 00:50:10|859.9|849.1|860.05|849.25|860.05|849.25|859.9|849.1|2
1647305420000|2022-03-15 00:50:20|859.9|849.1|859.9|849.1|859.9|849.1|859.9|849.1|1
1647305430000|2022-03-15 00:50:30|859.71|848.91|859.9|849.1|859.9|849.1|859.71|848.91|8
1647305440000|2022-03-15 00:50:40|859.74|848.94|859.74|848.94|859.9|849.1|859.74|848.94|17
1647305450000|2022-03-15 00:50:50|859.9|849.1|859.74|848.94|859.9|849.1|859.74|848.94|20
1647305460000|2022-03-15 00:51:00|859.9|849.1|860.8|850|860.8|850|859.9|849.1|4
1647305470000|2022-03-15 00:51:10|860.5|849.7|860.9|850.1|860.9|850.1|860.5|849.7|3
1647305500000|2022-03-15 00:51:40|860.61|849.81|860.9|850.1|860.9|850.1|860.61|849.81|2
1647305630000|2022-03-15 00:53:50|860.45|849.65|860.45|849.65|860.45|849.65|860.45|849.65|1
1647305640000|2022-03-15 00:54:00|860.85|850.05|860.66|849.86|860.85|850.05|860.66|849.86|2
1647305660000|2022-03-15 00:54:20|860.9|850.1|860.9|850.1|860.9|850.1|860.9|850.1|1
1647305690000|2022-03-15 00:54:50|860.63|849.83|860.18|849.38|860.63|849.83|860.18|849.38|2
1647305700000|2022-03-15 00:55:00|860.08|849.28|860.08|849.28|860.08|849.28|860.08|849.28|1
1647305720000|2022-03-15 00:55:20|860.53|849.73|861.15|850.35|861.15|850.35|860.49|849.69|5
1647305730000|2022-03-15 00:55:30|860.95|850.15|860.9|850.1|860.95|850.15|860.9|850.1|2
1647305740000|2022-03-15 00:55:40|860.67|849.87|860.63|849.83|860.67|849.87|860.63|849.83|2
1647305760000|2022-03-15 00:56:00|860.23|849.43|860.23|849.43|860.23|849.43|860.23|849.43|1
1647305770000|2022-03-15 00:56:10|860.63|849.83|860.51|849.71|860.63|849.83|860.51|849.71|4
1647305780000|2022-03-15 00:56:20|860.26|849.46|860.9|850.1|860.9|850.1|860.26|849.46|5
1647305800000|2022-03-15 00:56:40|860.8|850|860.9|850.1|860.9|850.1|860.8|850|2
1647305810000|2022-03-15 00:56:50|860.85|850.05|860.85|850.05|860.85|850.05|860.85|850.05|1
1647305820000|2022-03-15 00:57:00|860.52|849.72|860.52|849.72|860.52|849.72|860.52|849.72|1
1647305850000|2022-03-15 00:57:30|860.9|850.1|860.9|850.1|860.9|850.1|860.9|850.1|1
1647305880000|2022-03-15 00:58:00|860.8|850|860.6|849.8|860.8|850|860.6|849.8|2
1647305890000|2022-03-15 00:58:10|860.59|849.79|860.6|849.8|860.6|849.8|860.59|849.79|2
1647305920000|2022-03-15 00:58:40|860.9|850.1|860.9|850.1|860.9|850.1|860.9|850.1|1
1647305950000|2022-03-15 00:59:10|860.66|849.86|860.85|850.05|860.9|850.1|860.4|849.6|4
1647305960000|2022-03-15 00:59:20|860.9|850.1|860.9|850.1|860.9|850.1|860.9|850.1|1
1647305980000|2022-03-15 00:59:40|861.14|850.34|860.9|850.1|861.15|850.35|860.9|850.1|4
1647306000000|2022-03-15 01:00:00|861|850.2|862.24|851.44|862.3|851.5|861|850.2|10
1647306010000|2022-03-15 01:00:10|862.25|851.45|862.1|851.3|862.29|851.49|862.1|851.3|6
1647306020000|2022-03-15 01:00:20|862.11|851.31|862.32|851.52|862.32|851.52|862.1|851.3|9
1647306050000|2022-03-15 01:00:50|862.72|851.92|863.56|852.76|863.65|852.85|862.72|851.92|5
1647306060000|2022-03-15 01:01:00|863.9|853.1|863.9|853.1|863.9|853.1|863.75|852.95|3
1647306080000|2022-03-15 01:01:20|863.95|853.15|864.9|854.1|864.9|854.1|863.95|853.15|3
1647306090000|2022-03-15 01:01:30|864.5|853.7|864.75|853.95|864.9|854.1|864.5|853.7|3
1647306120000|2022-03-15 01:02:00|864.4|853.6|864.4|853.6|864.4|853.6|864.4|853.6|1
1647306150000|2022-03-15 01:02:30|864.5|853.7|864.5|853.7|864.5|853.7|864.5|853.7|1
1647306160000|2022-03-15 01:02:40|864.35|853.55|863.95|853.15|864.35|853.55|863.95|853.15|2
1647306180000|2022-03-15 01:03:00|864.08|853.28|863.9|853.1|864.08|853.28|863.9|853.1|2
1647306190000|2022-03-15 01:03:10|864.2|853.4|863.9|853.1|864.2|853.4|863.9|853.1|2
1647306200000|2022-03-15 01:03:20|863.4|852.6|862.9|852.1|863.4|852.6|862.9|852.1|2
1647306210000|2022-03-15 01:03:30|863.05|852.25|863.24|852.44|863.24|852.44|863.05|852.25|2
1647306220000|2022-03-15 01:03:40|863.23|852.43|862.65|851.85|863.23|852.43|862.65|851.85|3
1647306230000|2022-03-15 01:03:50|862.64|851.84|862.8|852|862.9|852.1|862.64|851.84|3
1647306240000|2022-03-15 01:04:00|862.9|852.1|862.9|852.1|862.9|852.1|862.57|851.77|5
1647306260000|2022-03-15 01:04:20|862.85|852.05|862.57|851.77|862.85|852.05|862.57|851.77|2
1647306270000|2022-03-15 01:04:30|862.07|851.27|861.9|851.1|862.07|851.27|861.9|851.1|2
1647306280000|2022-03-15 01:04:40|861.82|851.02|860.9|850.1|861.82|851.02|860.9|850.1|4
1647306290000|2022-03-15 01:04:50|860.72|849.92|858.9|848.1|860.72|849.92|858.9|848.1|8
1647306300000|2022-03-15 01:05:00|859.2|848.4|859.7|848.9|859.7|848.9|858.9|848.1|5
1647306310000|2022-03-15 01:05:10|859.9|849.1|858.6|847.8|859.9|849.1|858.6|847.8|5
1647306320000|2022-03-15 01:05:20|858.55|847.75|858.05|847.25|858.55|847.75|858.05|847.25|2
1647306330000|2022-03-15 01:05:30|857.9|847.1|857.9|847.1|857.9|847.1|857.9|847.1|1
1647306340000|2022-03-15 01:05:40|857.84|847.04|857.84|847.04|857.84|847.04|857.84|847.04|1
1647306370000|2022-03-15 01:06:10|857.69|846.89|857.69|846.89|857.69|846.89|857.69|846.89|1
1647306380000|2022-03-15 01:06:20|857.75|846.95|857.15|846.35|857.75|846.95|857.15|846.35|7
1647306410000|2022-03-15 01:06:50|857.4|846.6|857.28|846.48|857.69|846.89|857.28|846.48|5
1647306420000|2022-03-15 01:07:00|857.32|846.52|857.67|846.87|857.67|846.87|857.32|846.52|2
1647306430000|2022-03-15 01:07:10|857.9|847.1|858.51|847.71|858.51|847.71|857.9|847.1|9
1647306440000|2022-03-15 01:07:20|858.5|847.7|859.15|848.35|859.15|848.35|858.5|847.7|7
1647306450000|2022-03-15 01:07:30|858.77|847.97|858.77|847.97|858.77|847.97|858.77|847.97|1
1647306470000|2022-03-15 01:07:50|858.85|848.05|858.9|848.1|858.9|848.1|858.85|848.05|2
1647306490000|2022-03-15 01:08:10|859.11|848.31|859.15|848.35|859.15|848.35|859.11|848.31|2
1647306500000|2022-03-15 01:08:20|859.8|849|859.8|849|859.8|849|859.8|849|1
1647306510000|2022-03-15 01:08:30|859.9|849.1|859.9|849.1|859.9|849.1|859.9|849.1|1
1647306540000|2022-03-15 01:09:00|859.4|848.6|859.85|849.05|859.85|849.05|859.4|848.6|2
1647306560000|2022-03-15 01:09:20|859.4|848.6|858.95|848.15|859.4|848.6|858.95|848.15|2
1647306570000|2022-03-15 01:09:30|858.75|847.95|857.4|846.6|858.79|847.99|857.4|846.6|16
1647306580000|2022-03-15 01:09:40|857.31|846.51|856.81|846.01|857.31|846.51|856.74|845.94|6
1647306590000|2022-03-15 01:09:50|856.9|846.1|856.35|845.55|856.9|846.1|856.32|845.52|6
1647306600000|2022-03-15 01:10:00|856.8|846|856.49|845.69|856.8|846|856.49|845.69|2
1647306610000|2022-03-15 01:10:10|856.9|846.1|856.9|846.1|856.9|846.1|856.9|846.1|1
1647306620000|2022-03-15 01:10:20|856.4|845.6|855.9|845.1|856.4|845.6|855.9|845.1|2
1647306630000|2022-03-15 01:10:30|855.25|844.45|855.2|844.4|855.25|844.45|855.2|844.4|2
1647306640000|2022-03-15 01:10:40|854.9|844.1|854.75|843.95|854.99|844.19|854.75|843.95|3
1647306650000|2022-03-15 01:10:50|854.2|843.4|852.55|841.75|854.2|843.4|852.55|841.75|9
1647306660000|2022-03-15 01:11:00|852.9|842.1|852.55|841.75|852.9|842.1|852.55|841.75|3
1647306670000|2022-03-15 01:11:10|852.9|842.1|852.9|842.1|852.9|842.1|852.9|842.1|1
1647306690000|2022-03-15 01:11:30|852.85|842.05|852.84|842.04|852.85|842.05|852.84|842.04|2
1647306710000|2022-03-15 01:11:50|852.7|841.9|852.9|842.1|852.9|842.1|852.7|841.9|2
1647306720000|2022-03-15 01:12:00|852.55|841.75|852.9|842.1|852.9|842.1|852.55|841.75|2
1647306750000|2022-03-15 01:12:30|853.22|842.42|853.07|842.27|853.22|842.42|853.07|842.27|2
1647306760000|2022-03-15 01:12:40|852.9|842.1|853.23|842.43|853.23|842.43|852.9|842.1|5
1647306770000|2022-03-15 01:12:50|852.9|842.1|852.9|842.1|852.9|842.1|852.75|841.95|3
1647306790000|2022-03-15 01:13:10|852.5|841.7|852.5|841.7|852.5|841.7|852.5|841.7|1
1647306800000|2022-03-15 01:13:20|852.78|841.98|851.9|841.1|852.78|841.98|851.76|840.96|8
1647306830000|2022-03-15 01:13:50|852.08|841.28|852.45|841.65|852.45|841.65|852.08|841.28|4
1647306840000|2022-03-15 01:14:00|852.53|841.73|852.9|842.1|852.9|842.1|852.53|841.73|10
1647306860000|2022-03-15 01:14:20|853.35|842.55|852.8|842|853.77|842.97|852.8|842|4
1647306870000|2022-03-15 01:14:30|852.9|842.1|852.68|841.88|852.9|842.1|852.68|841.88|3
1647306880000|2022-03-15 01:14:40|852.54|841.74|852.42|841.62|852.54|841.74|852.42|841.62|7
1647306890000|2022-03-15 01:14:50|851.85|841.05|851.85|841.05|851.85|841.05|851.85|841.05|1
1647306900000|2022-03-15 01:15:00|851.2|840.4|851.2|840.4|851.2|840.4|851.2|840.4|1
1647306920000|2022-03-15 01:15:20|851|840.2|848.97|838.17|851|840.2|848.97|838.17|15
1647306930000|2022-03-15 01:15:30|848.9|838.1|848.9|838.1|848.9|838.1|848.9|838.1|1
1647306940000|2022-03-15 01:15:40|848.97|838.17|849.6|838.8|849.6|838.8|848.97|838.17|5
1647306950000|2022-03-15 01:15:50|849.8|839|849.9|839.1|849.9|839.1|849.8|839|2
1647306960000|2022-03-15 01:16:00|849.45|838.65|848.85|838.05|849.74|838.94|848.85|838.05|6
1647306970000|2022-03-15 01:16:10|848.9|838.1|848.56|837.76|848.9|838.1|848.55|837.75|3
1647306980000|2022-03-15 01:16:20|848.2|837.4|848.9|838.1|848.91|838.11|848.2|837.4|10
1647306990000|2022-03-15 01:16:30|848.91|838.11|848.05|837.25|848.91|838.11|848.05|837.25|8
1647307000000|2022-03-15 01:16:40|848.1|837.3|848.1|837.3|848.35|837.55|848.1|837.3|4
1647307010000|2022-03-15 01:16:50|848|837.2|848|837.2|848|837.2|848|837.2|1
1647307020000|2022-03-15 01:17:00|848.05|837.25|848|837.2|848.05|837.25|848|837.2|2
1647307030000|2022-03-15 01:17:10|847.75|836.95|846.9|836.1|847.77|836.97|846.9|836.1|6
1647307040000|2022-03-15 01:17:20|846.52|835.72|846.86|836.06|846.86|836.06|846|835.2|8
1647307050000|2022-03-15 01:17:30|846.81|836.01|846.36|835.56|846.88|836.08|846.23|835.43|8
1647307060000|2022-03-15 01:17:40|846.4|835.6|846.4|835.6|846.4|835.6|846.4|835.6|1
1647307070000|2022-03-15 01:17:50|846.9|836.1|846.9|836.1|846.9|836.1|846.9|836.1|1
1647307130000|2022-03-15 01:18:50|846.86|836.06|846.87|836.07|846.9|836.1|846.86|836.06|6
1647307140000|2022-03-15 01:19:00|846.9|836.1|846.86|836.06|846.9|836.1|846.86|836.06|4
1647307160000|2022-03-15 01:19:20|846.87|836.07|846.73|835.93|846.9|836.1|846.15|835.35|13
1647307170000|2022-03-15 01:19:30|846.6|835.8|846.71|835.91|846.73|835.93|846.54|835.74|8
1647307180000|2022-03-15 01:19:40|846|835.2|845.06|834.26|846|835.2|845.06|834.26|9
1647307190000|2022-03-15 01:19:50|845|834.2|845.11|834.31|845.11|834.31|845|834.2|2
1647307210000|2022-03-15 01:20:10|845.05|834.25|845.05|834.25|845.05|834.25|844.95|834.15|3
1647307220000|2022-03-15 01:20:20|844.9|834.1|844.45|833.65|844.9|834.1|844.45|833.65|2
1647307230000|2022-03-15 01:20:30|844.4|833.6|843.95|833.15|844.4|833.6|843.92|833.12|4
1647307240000|2022-03-15 01:20:40|843.92|833.12|843.76|832.96|843.92|833.12|843.45|832.65|6
1647307250000|2022-03-15 01:20:50|843.1|832.3|843.95|833.15|843.95|833.15|843.1|832.3|11
1647307260000|2022-03-15 01:21:00|844.06|833.26|844.8|834|844.8|834|844.06|833.26|4
1647307270000|2022-03-15 01:21:10|844.67|833.87|844.66|833.86|844.67|833.87|844.66|833.86|2
1647307280000|2022-03-15 01:21:20|844.26|833.46|844.26|833.46|844.26|833.46|844.26|833.46|1
1647307290000|2022-03-15 01:21:30|843.9|833.1|843.15|832.35|843.9|833.1|843.15|832.35|3
1647307300000|2022-03-15 01:21:40|843.05|832.25|843.31|832.51|843.65|832.85|843.05|832.25|9
1647307310000|2022-03-15 01:21:50|843|832.2|843|832.2|843|832.2|843|832.2|1
1647307320000|2022-03-15 01:22:00|842.9|832.1|842.9|832.1|842.9|832.1|842.9|832.1|1
1647307330000|2022-03-15 01:22:10|842.82|832.02|842|831.2|842.82|832.02|842|831.2|5
1647307350000|2022-03-15 01:22:30|842.05|831.25|842.05|831.25|842.05|831.25|842.05|831.25|1
1647307360000|2022-03-15 01:22:40|842.17|831.37|842.66|831.86|842.66|831.86|842.15|831.35|8
1647307370000|2022-03-15 01:22:50|842.65|831.85|842.9|832.1|842.9|832.1|842.65|831.85|2
1647307400000|2022-03-15 01:23:20|843.03|832.23|843.9|833.1|843.9|833.1|843.03|832.23|6
1647307410000|2022-03-15 01:23:30|843.93|833.13|844.22|833.42|844.22|833.42|843.93|833.13|5
1647307420000|2022-03-15 01:23:40|844.67|833.87|843.95|833.15|844.67|833.87|843.95|833.15|3
1647307430000|2022-03-15 01:23:50|844.15|833.35|843.95|833.15|844.15|833.35|843.9|833.1|4
1647307440000|2022-03-15 01:24:00|843.9|833.1|844.05|833.25|844.05|833.25|843.9|833.1|2
1647307450000|2022-03-15 01:24:10|843.9|833.1|843.9|833.1|844.05|833.25|843.9|833.1|3
1647307460000|2022-03-15 01:24:20|843.8|833|843.8|833|843.8|833|843.8|833|1
1647307480000|2022-03-15 01:24:40|843.85|833.05|843.85|833.05|843.85|833.05|843.85|833.05|1
1647307490000|2022-03-15 01:24:50|843.59|832.79|843.57|832.77|843.59|832.79|843.19|832.39|8
1647307500000|2022-03-15 01:25:00|843.5|832.7|843.59|832.79|843.59|832.79|843.09|832.29|7
1647307510000|2022-03-15 01:25:10|843.9|833.1|844.2|833.4|844.2|833.4|843.9|833.1|2
1647307520000|2022-03-15 01:25:20|843.9|833.1|843.9|833.1|844.1|833.3|843.9|833.1|3
1647307530000|2022-03-15 01:25:30|844.3|833.5|843.9|833.1|844.3|833.5|843.9|833.1|2
1647307540000|2022-03-15 01:25:40|844.09|833.29|844.1|833.3|844.1|833.3|844.09|833.29|4
1647307550000|2022-03-15 01:25:50|844.09|833.29|844.07|833.27|844.85|834.05|844.07|833.27|5
1647307560000|2022-03-15 01:26:00|843.9|833.1|843.9|833.1|844.28|833.48|843.9|833.1|10
1647307650000|2022-03-15 01:27:30|843.82|833.02|843.15|832.35|843.82|833.02|843.15|832.35|3
1647307660000|2022-03-15 01:27:40|843.05|832.25|843.05|832.25|843.05|832.25|843.05|832.25|1
1647307700000|2022-03-15 01:28:20|842.9|832.1|842.65|831.85|842.9|832.1|842.65|831.85|3
1647307720000|2022-03-15 01:28:40|842.49|831.69|842.69|831.89|842.69|831.89|842.49|831.69|5
1647307780000|2022-03-15 01:29:40|842.64|831.84|842.15|831.35|842.64|831.84|842.15|831.35|4
1647307790000|2022-03-15 01:29:50|842.65|831.85|842.65|831.85|842.65|831.85|842.65|831.85|1
1647307800000|2022-03-15 01:30:00|842.9|832.1|842.9|832.1|842.9|832.1|842.9|832.1|1
1647307820000|2022-03-15 01:30:20|842.69|831.89|842.15|831.35|842.69|831.89|842.15|831.35|4
1647307860000|2022-03-15 01:31:00|842.05|831.25|842.05|831.25|842.05|831.25|842.05|831.25|1
1647307880000|2022-03-15 01:31:20|841.95|831.15|841.95|831.15|841.95|831.15|841.95|831.15|1
1647307940000|2022-03-15 01:32:20|841.9|831.1|841.17|830.37|841.9|831.1|841.17|830.37|5
1647307950000|2022-03-15 01:32:30|841.32|830.52|841.05|830.25|841.55|830.75|841.05|830.25|3
1647307960000|2022-03-15 01:32:40|840.9|830.1|841.35|830.55|841.35|830.55|840.9|830.1|2
1647307970000|2022-03-15 01:32:50|841.3|830.5|841.19|830.39|841.4|830.6|841.19|830.39|3
1647307980000|2022-03-15 01:33:00|840.9|830.1|840.06|829.26|840.9|830.1|840.06|829.26|3
1647307990000|2022-03-15 01:33:10|840.56|829.76|840.69|829.89|840.69|829.89|840.56|829.76|2
1647308000000|2022-03-15 01:33:20|840.68|829.88|840.06|829.26|840.75|829.95|840.06|829.26|13
1647308020000|2022-03-15 01:33:40|840.05|829.25|840.05|829.25|840.05|829.25|840.05|829.25|1
1647308040000|2022-03-15 01:34:00|840|829.2|840|829.2|840|829.2|840|829.2|1
1647308130000|2022-03-15 01:35:30|839.9|829.1|839.26|828.46|839.9|829.1|839.26|828.46|5
1647308150000|2022-03-15 01:35:50|839.05|828.25|839.05|828.25|839.05|828.25|839.05|828.25|1
1647308160000|2022-03-15 01:36:00|839.17|828.37|839.35|828.55|839.35|828.55|839.07|828.27|4
1647308170000|2022-03-15 01:36:10|839.07|828.27|839.07|828.27|839.07|828.27|839.07|828.27|1
1647308180000|2022-03-15 01:36:20|839.25|828.45|839.07|828.27|839.25|828.45|839.07|828.27|3
1647308190000|2022-03-15 01:36:30|839.35|828.55|839.35|828.55|839.35|828.55|839.35|828.55|1
1647308200000|2022-03-15 01:36:40|839.4|828.6|840.4|829.6|840.4|829.6|839.4|828.6|6
1647308220000|2022-03-15 01:37:00|840.9|830.1|840.9|830.1|840.9|830.1|840.9|830.1|1
1647308240000|2022-03-15 01:37:20|840.93|830.13|841.05|830.25|841.05|830.25|840.9|830.1|3
1647308250000|2022-03-15 01:37:30|841.09|830.29|841.7|830.9|841.7|830.9|841.07|830.27|3
1647308290000|2022-03-15 01:38:10|841.39|830.59|841.39|830.59|841.39|830.59|841.39|830.59|1
1647308300000|2022-03-15 01:38:20|841.59|830.79|841.04|830.24|841.59|830.79|841.04|830.24|3
1647308310000|2022-03-15 01:38:30|841.19|830.39|841|830.2|841.19|830.39|841|830.2|3
1647308320000|2022-03-15 01:38:40|841.05|830.25|841.05|830.25|841.05|830.25|841.05|830.25|1
1647308370000|2022-03-15 01:39:30|840.9|830.1|840.7|829.9|840.9|830.1|840.7|829.9|2
1647308390000|2022-03-15 01:39:50|840.2|829.4|840.2|829.4|840.2|829.4|840.2|829.4|1
1647308400000|2022-03-15 01:40:00|839.9|829.1|839.9|829.1|839.9|829.1|839.9|829.1|1
1647308410000|2022-03-15 01:40:10|839.96|829.16|840.85|830.05|840.85|830.05|839.9|829.1|4
1647308420000|2022-03-15 01:40:20|840.9|830.1|840.9|830.1|840.9|830.1|840.9|830.1|1
1647308440000|2022-03-15 01:40:40|841.03|830.23|841.03|830.23|841.03|830.23|841.03|830.23|1
1647308450000|2022-03-15 01:40:50|841.05|830.25|841.75|830.95|841.75|830.95|840.9|830.1|3
1647308480000|2022-03-15 01:41:20|841.85|831.05|841.85|831.05|841.85|831.05|841.85|831.05|1
1647308490000|2022-03-15 01:41:30|841.79|830.99|841.79|830.99|841.79|830.99|841.79|830.99|1
1647308510000|2022-03-15 01:41:50|841.9|831.1|841.95|831.15|841.95|831.15|841.9|831.1|2
1647308520000|2022-03-15 01:42:00|841.96|831.16|842.46|831.66|842.46|831.66|841.96|831.16|5
1647308530000|2022-03-15 01:42:10|842.54|831.74|843.73|832.93|843.73|832.93|842.54|831.74|4
1647308540000|2022-03-15 01:42:20|843.84|833.04|844.9|834.1|844.9|834.1|843.84|833.04|6
1647308560000|2022-03-15 01:42:40|844|833.2|844.41|833.61|844.41|833.61|844|833.2|5
1647308570000|2022-03-15 01:42:50|844.51|833.71|844.9|834.1|845.05|834.25|844.51|833.71|7
1647308590000|2022-03-15 01:43:10|845.12|834.32|845.12|834.32|845.12|834.32|845.12|834.32|1
1647308610000|2022-03-15 01:43:30|845.34|834.54|845.4|834.6|845.4|834.6|845.34|834.54|2
1647308620000|2022-03-15 01:43:40|845.28|834.48|845.4|834.6|845.4|834.6|845.28|834.48|2
1647308680000|2022-03-15 01:44:40|844.9|834.1|844.85|834.05|844.9|834.1|844.85|834.05|2
1647308690000|2022-03-15 01:44:50|844.6|833.8|844.84|834.04|844.84|834.04|844.57|833.77|7
1647308700000|2022-03-15 01:45:00|844.87|834.07|845.8|835|845.85|835.05|844.87|834.07|5
1647308710000|2022-03-15 01:45:10|845.68|834.88|844.9|834.1|845.68|834.88|844.9|834.1|2
1647308770000|2022-03-15 01:46:10|844.85|834.05|844.85|834.05|844.85|834.05|844.85|834.05|1
1647308780000|2022-03-15 01:46:20|844.9|834.1|844.9|834.1|844.9|834.1|844.9|834.1|1
1647308820000|2022-03-15 01:47:00|844.84|834.04|844.9|834.1|844.9|834.1|844.82|834.02|4
1647308830000|2022-03-15 01:47:10|844.86|834.06|844.1|833.3|844.86|834.06|844.1|833.3|3
1647308840000|2022-03-15 01:47:20|844.05|833.25|844.05|833.25|844.05|833.25|844.05|833.25|1
1647308850000|2022-03-15 01:47:30|843.9|833.1|843.57|832.77|843.9|833.1|843.17|832.37|3
1647308880000|2022-03-15 01:48:00|843.9|833.1|843.9|833.1|843.9|833.1|843.9|833.1|1
1647308890000|2022-03-15 01:48:10|843.4|832.6|843.4|832.6|843.4|832.6|843.4|832.6|1
1647308900000|2022-03-15 01:48:20|843.71|832.91|843.9|833.1|843.9|833.1|843.71|832.91|3
1647308940000|2022-03-15 01:49:00|843.99|833.19|844.39|833.59|844.39|833.59|843.99|833.19|4
1647308960000|2022-03-15 01:49:20|844.84|834.04|844.84|834.04|844.84|834.04|844.84|834.04|1
1647308980000|2022-03-15 01:49:40|844.37|833.57|844.35|833.55|844.37|833.57|844.35|833.55|2
1647308990000|2022-03-15 01:49:50|844.44|833.64|844.84|834.04|844.84|834.04|844.44|833.64|3
1647309000000|2022-03-15 01:50:00|844.9|834.1|844.9|834.1|844.9|834.1|844.9|834.1|1
1647309010000|2022-03-15 01:50:10|844.5|833.7|844.9|834.1|844.9|834.1|844.5|833.7|3
1647309060000|2022-03-15 01:51:00|845|834.2|844.64|833.84|845|834.2|844.64|833.84|4
1647309070000|2022-03-15 01:51:10|844.34|833.54|844.34|833.54|844.34|833.54|844.34|833.54|1
1647309100000|2022-03-15 01:51:40|844.35|833.55|844.34|833.54|844.35|833.55|844.21|833.41|4
1647309110000|2022-03-15 01:51:50|844.35|833.55|843.95|833.15|844.35|833.55|843.95|833.15|4
1647309120000|2022-03-15 01:52:00|843.9|833.1|843.9|833.1|843.9|833.1|843.8|833|3
1647309130000|2022-03-15 01:52:10|843.4|832.6|842.9|832.1|843.4|832.6|842.9|832.1|2
1647309170000|2022-03-15 01:52:50|842.61|831.81|842.9|832.1|842.9|832.1|842.61|831.81|2
1647309200000|2022-03-15 01:53:20|843.09|832.29|843.7|832.9|843.7|832.9|843.09|832.29|3
1647309220000|2022-03-15 01:53:40|843.85|833.05|843.3|832.5|843.85|833.05|843.05|832.25|3
1647309230000|2022-03-15 01:53:50|843.4|832.6|843.73|832.93|843.73|832.93|843.33|832.53|3
1647309240000|2022-03-15 01:54:00|843.78|832.98|843.78|832.98|843.78|832.98|843.78|832.98|1
1647309250000|2022-03-15 01:54:10|843.33|832.53|843.4|832.6|843.4|832.6|843.15|832.35|8
1647309260000|2022-03-15 01:54:20|843.31|832.51|843.4|832.6|843.4|832.6|842.9|832.1|6
1647309270000|2022-03-15 01:54:30|843.85|833.05|843.85|833.05|843.85|833.05|843.85|833.05|1
1647309280000|2022-03-15 01:54:40|843.7|832.9|843.4|832.6|843.7|832.9|843.4|832.6|2
1647309300000|2022-03-15 01:55:00|843.9|833.1|843.9|833.1|843.9|833.1|843.9|833.1|1
1647309320000|2022-03-15 01:55:20|843.75|832.95|843.4|832.6|843.75|832.95|843.31|832.51|7
1647309340000|2022-03-15 01:55:40|843.07|832.27|842.9|832.1|843.07|832.27|842.9|832.1|2
1647309360000|2022-03-15 01:56:00|842.8|832|842.7|831.9|842.8|832|842.69|831.89|4
1647309370000|2022-03-15 01:56:10|842.68|831.88|841.9|831.1|842.68|831.88|841.9|831.1|3
1647309390000|2022-03-15 01:56:30|842.2|831.4|841.9|831.1|842.2|831.4|841.9|831.1|2
1647309410000|2022-03-15 01:56:50|842.25|831.45|842.75|831.95|842.75|831.95|842.25|831.45|2
1647309420000|2022-03-15 01:57:00|842.9|832.1|842.9|832.1|842.9|832.1|842.9|832.1|1
1647309440000|2022-03-15 01:57:20|843.21|832.41|843.15|832.35|843.21|832.41|843.15|832.35|3
1647309480000|2022-03-15 01:58:00|843.16|832.36|843.41|832.61|843.41|832.61|843.15|832.35|4
1647309500000|2022-03-15 01:58:20|843.56|832.76|843.41|832.61|843.56|832.76|843.41|832.61|2
1647309510000|2022-03-15 01:58:30|843|832.2|843.41|832.61|843.41|832.61|843|832.2|3
1647309530000|2022-03-15 01:58:50|843.6|832.8|843.47|832.67|843.63|832.83|843.47|832.67|5
1647309540000|2022-03-15 01:59:00|843.48|832.68|843.1|832.3|843.48|832.68|843.1|832.3|4
1647309560000|2022-03-15 01:59:20|843.2|832.4|843.77|832.97|843.77|832.97|843.2|832.4|6
1647309570000|2022-03-15 01:59:30|843.1|832.3|843.1|832.3|843.1|832.3|843.1|832.3|1
1647309590000|2022-03-15 01:59:50|842.85|832.05|842.45|831.65|842.85|832.05|842.45|831.65|2
1647309600000|2022-03-15 02:00:00|842|831.2|840.9|830.1|842|831.2|840.9|830.1|4
1647309620000|2022-03-15 02:00:20|841.4|830.6|841.85|831.05|841.85|831.05|841.4|830.6|2
1647309630000|2022-03-15 02:00:30|841.9|831.1|841.9|831.1|841.9|831.1|841.9|831.1|1
1647309660000|2022-03-15 02:01:00|842.1|831.3|842.27|831.47|842.62|831.82|842.1|831.3|6
1647309670000|2022-03-15 02:01:10|842.67|831.87|842.4|831.6|842.8|832|842.4|831.6|3
1647309680000|2022-03-15 02:01:20|842.85|832.05|842.9|832.1|842.9|832.1|842.85|832.05|2
1647309690000|2022-03-15 02:01:30|841.95|831.15|841.95|831.15|841.95|831.15|841.95|831.15|1
1647309700000|2022-03-15 02:01:40|842.19|831.39|842.73|831.93|842.73|831.93|842.19|831.39|4
1647309710000|2022-03-15 02:01:50|842.28|831.48|841.95|831.15|842.28|831.48|841.95|831.15|2
1647309740000|2022-03-15 02:02:20|843.65|832.85|843.75|832.95|843.75|832.95|843.65|832.85|2
1647309770000|2022-03-15 02:02:50|843.4|832.6|843.4|832.6|843.4|832.6|843.4|832.6|1
1647309780000|2022-03-15 02:03:00|842.9|832.1|842.9|832.1|842.9|832.1|842.9|832.1|1
1647309800000|2022-03-15 02:03:20|842.84|832.04|842.84|832.04|842.84|832.04|842.84|832.04|1
1647309810000|2022-03-15 02:03:30|842.9|832.1|842.9|832.1|842.9|832.1|842.9|832.1|1
1647309830000|2022-03-15 02:03:50|843.85|833.05|843.85|833.05|843.85|833.05|843.85|833.05|1
1647309840000|2022-03-15 02:04:00|843.9|833.1|843.45|832.65|843.9|833.1|843.45|832.65|2
1647309850000|2022-03-15 02:04:10|843.9|833.1|843.9|833.1|843.9|833.1|843.9|833.1|1
1647309880000|2022-03-15 02:04:40|843.8|833|843.58|832.78|843.8|833|843.58|832.78|2
1647309890000|2022-03-15 02:04:50|843.9|833.1|843.9|833.1|843.9|833.1|843.9|833.1|1
1647309900000|2022-03-15 02:05:00|843.64|832.84|843.64|832.84|843.9|833.1|843.64|832.84|3
1647309910000|2022-03-15 02:05:10|843.32|832.52|843.58|832.78|843.58|832.78|843.23|832.43|3
1647309930000|2022-03-15 02:05:30|843.8|833|843.9|833.1|843.9|833.1|843.8|833|2
1647309940000|2022-03-15 02:05:40|843.05|832.25|843.05|832.25|843.05|832.25|843.05|832.25|1
1647309950000|2022-03-15 02:05:50|843.4|832.6|843.9|833.1|843.9|833.1|843.4|832.6|2
1647309960000|2022-03-15 02:06:00|843.95|833.15|843.95|833.15|843.95|833.15|843.95|833.15|1
1647309970000|2022-03-15 02:06:10|843.9|833.1|843.9|833.1|843.9|833.1|843.9|833.1|1
1647309990000|2022-03-15 02:06:30|843.95|833.15|843.95|833.15|843.95|833.15|843.95|833.15|1
1647310020000|2022-03-15 02:07:00|844.09|833.29|844.09|833.29|844.09|833.29|844.09|833.29|1
1647310030000|2022-03-15 02:07:10|843.95|833.15|844.9|834.1|844.9|834.1|843.95|833.15|3
1647310050000|2022-03-15 02:07:30|844.1|833.3|844.1|833.3|844.1|833.3|844.1|833.3|1
1647310070000|2022-03-15 02:07:50|844.92|834.12|844.92|834.12|844.92|834.12|844.92|834.12|1
1647310080000|2022-03-15 02:08:00|845|834.2|845|834.2|845|834.2|845|834.2|1
1647310100000|2022-03-15 02:08:20|844.9|834.1|844.9|834.1|844.9|834.1|844.9|834.1|1
1647310180000|2022-03-15 02:09:40|844.81|834.01|844.9|834.1|844.9|834.1|844.79|833.99|9
1647310190000|2022-03-15 02:09:50|844.96|834.16|844.9|834.1|845.14|834.34|844.9|834.1|4
1647310200000|2022-03-15 02:10:00|845|834.2|845|834.2|845|834.2|845|834.2|1
1647310240000|2022-03-15 02:10:40|844.9|834.1|843.9|833.1|844.9|834.1|843.9|833.1|4
1647310250000|2022-03-15 02:10:50|844.18|833.38|844.2|833.4|844.2|833.4|843.9|833.1|3
1647310260000|2022-03-15 02:11:00|844.7|833.9|844.7|833.9|844.7|833.9|844.7|833.9|1
1647310270000|2022-03-15 02:11:10|844.6|833.8|843.9|833.1|844.6|833.8|843.9|833.1|2
1647310300000|2022-03-15 02:11:40|844.15|833.35|844.8|834|844.8|834|843.9|833.1|3
1647310320000|2022-03-15 02:12:00|844.9|834.1|844.9|834.1|844.9|834.1|844.9|834.1|1
1647310360000|2022-03-15 02:12:40|845.04|834.24|845.04|834.24|845.04|834.24|845.04|834.24|1
1647310380000|2022-03-15 02:13:00|845.3|834.5|845.3|834.5|845.3|834.5|845.3|834.5|1
1647310390000|2022-03-15 02:13:10|845.25|834.45|845.25|834.45|845.25|834.45|845.25|834.45|1
1647310400000|2022-03-15 02:13:20|845.75|834.95|845.75|834.95|845.75|834.95|845.75|834.95|1
1647310410000|2022-03-15 02:13:30|845.9|835.1|845.9|835.1|845.9|835.1|845.9|835.1|1
1647310430000|2022-03-15 02:13:50|846.05|835.25|846.05|835.25|846.05|835.25|846.05|835.25|1
1647310500000|2022-03-15 02:15:00|846.15|835.35|846.15|835.35|846.15|835.35|846.15|835.35|1
1647310540000|2022-03-15 02:15:40|846.05|835.25|846.05|835.25|846.05|835.25|846.05|835.25|1
1647310550000|2022-03-15 02:15:50|846.1|835.3|846.66|835.86|846.66|835.86|846.1|835.3|3
1647310560000|2022-03-15 02:16:00|846.4|835.6|846.4|835.6|846.4|835.6|846.4|835.6|1
1647310570000|2022-03-15 02:16:10|846.78|835.98|846.9|836.1|846.9|836.1|846.78|835.98|2
1647310600000|2022-03-15 02:16:40|846.4|835.6|846.4|835.6|846.4|835.6|846.4|835.6|1
1647310610000|2022-03-15 02:16:50|845.9|835.1|845.9|835.1|845.9|835.1|845.9|835.1|1
1647310620000|2022-03-15 02:17:00|846.06|835.26|845.9|835.1|846.27|835.47|845.9|835.1|5
1647310630000|2022-03-15 02:17:10|846.4|835.6|846.4|835.6|846.4|835.6|846.4|835.6|1
1647310650000|2022-03-15 02:17:30|846.8|836|846.85|836.05|846.85|836.05|846.8|836|2
1647310710000|2022-03-15 02:18:30|846.84|836.04|846.84|836.04|846.84|836.04|846.84|836.04|1
1647310780000|2022-03-15 02:19:40|846.9|836.1|846.9|836.1|846.9|836.1|846.9|836.1|1
1647310850000|2022-03-15 02:20:50|846.98|836.18|847.69|836.89|847.69|836.89|846.98|836.18|4
1647310890000|2022-03-15 02:21:30|847.4|836.6|847.4|836.6|847.4|836.6|847.4|836.6|1
1647310920000|2022-03-15 02:22:00|846.9|836.1|846.9|836.1|846.9|836.1|846.9|836.1|1
1647310950000|2022-03-15 02:22:30|846.63|835.83|846.63|835.83|846.63|835.83|846.63|835.83|1
1647310970000|2022-03-15 02:22:50|846.7|835.9|846.7|835.9|846.7|835.9|846.7|835.9|1
1647310990000|2022-03-15 02:23:10|846.63|835.83|846.41|835.61|846.63|835.83|846.41|835.61|2
1647311000000|2022-03-15 02:23:20|846.1|835.3|845.9|835.1|846.1|835.3|845.9|835.1|2
1647311040000|2022-03-15 02:24:00|845.91|835.11|845.91|835.11|845.91|835.11|845.91|835.11|1
1647311050000|2022-03-15 02:24:10|846.14|835.34|846.5|835.7|846.5|835.7|846.14|835.34|2
1647311080000|2022-03-15 02:24:40|846.55|835.75|846.55|835.75|846.55|835.75|846.55|835.75|1
1647311100000|2022-03-15 02:25:00|846.5|835.7|846.5|835.7|846.5|835.7|846.5|835.7|1
1647311120000|2022-03-15 02:25:20|846.35|835.55|846.17|835.37|846.35|835.55|846.17|835.37|2
1647311130000|2022-03-15 02:25:30|846.6|835.8|846.6|835.8|846.6|835.8|846.6|835.8|1
1647311150000|2022-03-15 02:25:50|846.55|835.75|846.7|835.9|846.7|835.9|846.55|835.75|2
1647311160000|2022-03-15 02:26:00|846.9|836.1|846.9|836.1|846.9|836.1|846.9|836.1|1
1647311170000|2022-03-15 02:26:10|846.85|836.05|846.85|836.05|846.85|836.05|846.85|836.05|1
1647311180000|2022-03-15 02:26:20|845.9|835.1|845.9|835.1|845.9|835.1|845.9|835.1|1
1647311210000|2022-03-15 02:26:50|845.95|835.15|846.17|835.37|846.17|835.37|845.95|835.15|2
1647311250000|2022-03-15 02:27:30|845.9|835.1|845|834.2|845.9|835.1|845|834.2|3
1647311270000|2022-03-15 02:27:50|844.9|834.1|844.9|834.1|844.9|834.1|844.9|834.1|1
1647311310000|2022-03-15 02:28:30|844.97|834.17|845.65|834.85|845.65|834.85|844.9|834.1|5
1647311320000|2022-03-15 02:28:40|845.53|834.73|845.43|834.63|845.53|834.73|845.42|834.62|3
1647311340000|2022-03-15 02:29:00|845.03|834.23|845.65|834.85|845.65|834.85|844.9|834.1|4
1647311350000|2022-03-15 02:29:10|845.4|834.6|844.85|834.05|845.4|834.6|844.85|834.05|2
1647311380000|2022-03-15 02:29:40|844.89|834.09|845.5|834.7|845.5|834.7|844.85|834.05|3
1647311390000|2022-03-15 02:29:50|845.55|834.75|845.55|834.75|845.55|834.75|845.55|834.75|1
1647311400000|2022-03-15 02:30:00|845.35|834.55|845.7|834.9|845.7|834.9|845.2|834.4|3
1647311420000|2022-03-15 02:30:20|845.75|834.95|845.75|834.95|845.75|834.95|845.75|834.95|1
1647311440000|2022-03-15 02:30:40|845.65|834.85|845.65|834.85|845.65|834.85|845.65|834.85|1
1647311450000|2022-03-15 02:30:50|845.4|834.6|845.85|835.05|845.85|835.05|845.4|834.6|2
1647311480000|2022-03-15 02:31:20|845.5|834.7|844.9|834.1|845.5|834.7|844.9|834.1|3
1647311530000|2022-03-15 02:32:10|845.07|834.27|845.07|834.27|845.07|834.27|845.07|834.27|1
1647311540000|2022-03-15 02:32:20|845.59|834.79|844.9|834.1|845.59|834.79|844.9|834.1|5
1647311560000|2022-03-15 02:32:40|845.1|834.3|845.1|834.3|845.1|834.3|845.1|834.3|1
1647311570000|2022-03-15 02:32:50|845.75|834.95|845.75|834.95|845.75|834.95|845.75|834.95|1
1647311580000|2022-03-15 02:33:00|845.65|834.85|845.65|834.85|845.65|834.85|845.65|834.85|1
1647311600000|2022-03-15 02:33:20|845.9|835.1|846.85|836.05|846.85|836.05|845.9|835.1|3
1647311610000|2022-03-15 02:33:30|846.75|835.95|846.75|835.95|846.75|835.95|846.3|835.5|5
1647311640000|2022-03-15 02:34:00|846.9|836.1|846.9|836.1|846.9|836.1|846.9|836.1|1
1647311660000|2022-03-15 02:34:20|846.7|835.9|846.4|835.6|846.7|835.9|846.4|835.6|2
1647311670000|2022-03-15 02:34:30|846.9|836.1|846.9|836.1|846.9|836.1|846.9|836.1|1
1647311710000|2022-03-15 02:35:10|846.92|836.12|847.69|836.89|847.9|837.1|846.92|836.12|7
1647311720000|2022-03-15 02:35:20|847.86|837.06|848.6|837.8|848.6|837.8|847.69|836.89|4
1647311730000|2022-03-15 02:35:30|848.28|837.48|848.9|838.1|849.25|838.45|848.03|837.23|7
1647311760000|2022-03-15 02:36:00|848.75|837.95|848.9|838.1|848.9|838.1|848.75|837.95|2
1647311770000|2022-03-15 02:36:10|849.2|838.4|849.9|839.1|849.9|839.1|849.2|838.4|6
1647311810000|2022-03-15 02:36:50|850.05|839.25|850.05|839.25|850.05|839.25|850.05|839.25|1
1647311820000|2022-03-15 02:37:00|850.38|839.58|850.24|839.44|850.38|839.58|850.24|839.44|4
1647311830000|2022-03-15 02:37:10|850.65|839.85|850.58|839.78|850.65|839.85|850.31|839.51|3
1647311850000|2022-03-15 02:37:30|850.9|840.1|850.9|840.1|850.95|840.15|850.9|840.1|3
1647311860000|2022-03-15 02:37:40|851.25|840.45|851.57|840.77|851.57|840.77|851.25|840.45|2
1647311870000|2022-03-15 02:37:50|851.67|840.87|851.91|841.11|851.91|841.11|851.67|840.87|2
1647311880000|2022-03-15 02:38:00|852.02|841.22|851.91|841.11|852.02|841.22|851.9|841.1|3
1647311910000|2022-03-15 02:38:30|851.81|841.01|851.69|840.89|851.81|841.01|851.69|840.89|2
1647311930000|2022-03-15 02:38:50|851.91|841.11|851.91|841.11|851.91|841.11|851.91|841.11|1
1647311940000|2022-03-15 02:39:00|851.73|840.93|851.33|840.53|851.73|840.93|851.33|840.53|2
1647311950000|2022-03-15 02:39:10|851.26|840.46|851.23|840.43|851.26|840.46|851.23|840.43|2
1647311960000|2022-03-15 02:39:20|850.95|840.15|850.95|840.15|850.95|840.15|850.95|840.15|1
1647311990000|2022-03-15 02:39:50|850.9|840.1|850.9|840.1|850.9|840.1|850.9|840.1|1
1647312000000|2022-03-15 02:40:00|851.07|840.27|851.07|840.27|851.24|840.44|851.07|840.27|3
1647312020000|2022-03-15 02:40:20|850.9|840.1|851.24|840.44|851.24|840.44|850.9|840.1|3
1647312030000|2022-03-15 02:40:30|851.54|840.74|851.54|840.74|851.54|840.74|851.54|840.74|1
1647312040000|2022-03-15 02:40:40|851.24|840.44|851.18|840.38|851.24|840.44|851.18|840.38|2
1647312050000|2022-03-15 02:40:50|851.24|840.44|851.24|840.44|851.24|840.44|851.24|840.44|1
1647312060000|2022-03-15 02:41:00|851.18|840.38|850.95|840.15|851.18|840.38|850.95|840.15|2
1647312080000|2022-03-15 02:41:20|850.9|840.1|850.95|840.15|850.95|840.15|850.9|840.1|2
1647312090000|2022-03-15 02:41:30|851|840.2|851.05|840.25|851.05|840.25|851|840.2|2
1647312100000|2022-03-15 02:41:40|851.1|840.3|851.3|840.5|851.3|840.5|851|840.2|3
1647312110000|2022-03-15 02:41:50|850.96|840.16|850.96|840.16|850.96|840.16|850.9|840.1|3
1647312120000|2022-03-15 02:42:00|851.45|840.65|851.45|840.65|851.45|840.65|851.45|840.65|1
1647312130000|2022-03-15 02:42:10|850.9|840.1|850.9|840.1|850.9|840.1|850.9|840.1|1
1647312150000|2022-03-15 02:42:30|850.8|840|850.8|840|850.8|840|850.8|840|1
1647312200000|2022-03-15 02:43:20|850.9|840.1|850.9|840.1|851.4|840.6|850.9|840.1|3
1647312210000|2022-03-15 02:43:30|851|840.2|851.48|840.68|851.48|840.68|851|840.2|2
1647312230000|2022-03-15 02:43:50|851.7|840.9|851.7|840.9|851.7|840.9|851.7|840.9|1
1647312240000|2022-03-15 02:44:00|851.6|840.8|851.6|840.8|851.6|840.8|851.6|840.8|1
1647312260000|2022-03-15 02:44:20|851.55|840.75|851.55|840.75|851.55|840.75|851.55|840.75|1
1647312280000|2022-03-15 02:44:40|851.5|840.7|851|840.2|851.5|840.7|851|840.2|2
1647312290000|2022-03-15 02:44:50|851.6|840.8|851.6|840.8|851.6|840.8|851.6|840.8|1
1647312320000|2022-03-15 02:45:20|851.65|840.85|851.65|840.85|851.65|840.85|851.65|840.85|1
1647312330000|2022-03-15 02:45:30|851.6|840.8|851.6|840.8|851.6|840.8|851.6|840.8|1
1647312360000|2022-03-15 02:46:00|851.55|840.75|850.9|840.1|851.55|840.75|850.9|840.1|3
1647312420000|2022-03-15 02:47:00|850.8|840|850.8|840|850.8|840|850.8|840|1
1647312430000|2022-03-15 02:47:10|851.18|840.38|851.18|840.38|851.18|840.38|851.18|840.38|1
1647312440000|2022-03-15 02:47:20|851.06|840.26|851.12|840.32|851.12|840.32|851.06|840.26|2
1647312450000|2022-03-15 02:47:30|850.95|840.15|851.18|840.38|851.18|840.38|850.95|840.15|2
1647312470000|2022-03-15 02:47:50|851.58|840.78|851.58|840.78|851.58|840.78|851.58|840.78|1
1647312570000|2022-03-15 02:49:30|851.63|840.83|851.63|840.83|851.63|840.83|851.63|840.83|1
1647312580000|2022-03-15 02:49:40|851.29|840.49|850.9|840.1|851.35|840.55|850.9|840.1|4
1647312590000|2022-03-15 02:49:50|851.1|840.3|851.14|840.34|851.14|840.34|851.1|840.3|2
1647312600000|2022-03-15 02:50:00|851.49|840.69|851.49|840.69|851.49|840.69|851.49|840.69|1
1647312610000|2022-03-15 02:50:10|851.14|840.34|850.9|840.1|851.14|840.34|850.9|840.1|2
1647312630000|2022-03-15 02:50:30|850.95|840.15|850.95|840.15|850.95|840.15|850.95|840.15|1
1647312640000|2022-03-15 02:50:40|851.14|840.34|851.22|840.42|851.49|840.69|851.14|840.34|4
1647312650000|2022-03-15 02:50:50|851.4|840.6|851.4|840.6|851.4|840.6|851.4|840.6|1
1647312660000|2022-03-15 02:51:00|851.09|840.29|851.09|840.29|851.09|840.29|851.09|840.29|1
1647312670000|2022-03-15 02:51:10|851.45|840.65|851.14|840.34|851.45|840.65|851.14|840.34|3
1647312680000|2022-03-15 02:51:20|851.4|840.6|851|840.2|851.4|840.6|851|840.2|4
1647312720000|2022-03-15 02:52:00|851.45|840.65|851.7|840.9|851.7|840.9|851.05|840.25|5
1647312740000|2022-03-15 02:52:20|851.4|840.6|851.41|840.61|851.41|840.61|851.4|840.6|8
1647312750000|2022-03-15 02:52:30|851.4|840.6|851.41|840.61|851.41|840.61|851.4|840.6|4
1647312760000|2022-03-15 02:52:40|851.4|840.6|851.2|840.4|851.4|840.6|851.2|840.4|3
1647312770000|2022-03-15 02:52:50|850.9|840.1|850.9|840.1|850.9|840.1|850.9|840.1|1
1647312830000|2022-03-15 02:53:50|850.76|839.96|850.4|839.6|850.76|839.96|850.29|839.49|6
1647312840000|2022-03-15 02:54:00|850.51|839.71|850.07|839.27|850.52|839.72|850.07|839.27|4
1647312850000|2022-03-15 02:54:10|850.12|839.32|850.12|839.32|850.12|839.32|850.12|839.32|1
1647312860000|2022-03-15 02:54:20|850.45|839.65|850.45|839.65|850.45|839.65|850.45|839.65|1
1647312870000|2022-03-15 02:54:30|850.68|839.88|850.37|839.57|850.68|839.88|850.36|839.56|3
1647312880000|2022-03-15 02:54:40|850.73|839.93|850.73|839.93|850.73|839.93|850.73|839.93|1
1647312890000|2022-03-15 02:54:50|850.55|839.75|850.73|839.93|850.73|839.93|850.55|839.75|2
1647312900000|2022-03-15 02:55:00|850.45|839.65|850.23|839.43|850.73|839.93|850.23|839.43|4
1647312910000|2022-03-15 02:55:10|850|839.2|850|839.2|850|839.2|850|839.2|1
1647312930000|2022-03-15 02:55:30|850.5|839.7|850.5|839.7|850.5|839.7|850.5|839.7|1
1647312960000|2022-03-15 02:56:00|850.6|839.8|850.6|839.8|850.6|839.8|850.6|839.8|1
1647313010000|2022-03-15 02:56:50|850.65|839.85|850.65|839.85|850.65|839.85|850.65|839.85|1
1647313020000|2022-03-15 02:57:00|850.5|839.7|850.5|839.7|850.5|839.7|850.5|839.7|1
1647313040000|2022-03-15 02:57:20|850.24|839.44|849.9|839.1|850.24|839.44|849.9|839.1|4
1647313080000|2022-03-15 02:58:00|850.35|839.55|849.9|839.1|850.35|839.55|849.9|839.1|3
1647313090000|2022-03-15 02:58:10|850.4|839.6|850.53|839.73|850.53|839.73|850.07|839.27|5
1647313100000|2022-03-15 02:58:20|850.9|840.1|850.9|840.1|850.9|840.1|850.9|840.1|1
1647313110000|2022-03-15 02:58:30|850.62|839.82|850.13|839.33|850.62|839.82|850.13|839.33|3
1647313120000|2022-03-15 02:58:40|850.53|839.73|850.64|839.84|850.64|839.84|850.53|839.73|2
1647313140000|2022-03-15 02:59:00|850.9|840.1|850.9|840.1|850.9|840.1|850.9|840.1|1
1647313150000|2022-03-15 02:59:10|850.69|839.89|850.4|839.6|850.69|839.89|850.4|839.6|3
1647313200000|2022-03-15 03:00:00|849.9|839.1|849.9|839.1|849.9|839.1|849.9|839.1|1
1647313210000|2022-03-15 03:00:10|850.4|839.6|850.32|839.52|850.4|839.6|850|839.2|9
1647313220000|2022-03-15 03:00:20|850.31|839.51|850.32|839.52|850.32|839.52|850.31|839.51|2
1647313230000|2022-03-15 03:00:30|850.3|839.5|849.95|839.15|850.3|839.5|849.95|839.15|2
1647313240000|2022-03-15 03:00:40|850.32|839.52|850.32|839.52|850.32|839.52|850.32|839.52|1
1647313250000|2022-03-15 03:00:50|850.31|839.51|850.9|840.1|850.9|840.1|850.31|839.51|7
1647313280000|2022-03-15 03:01:20|851.05|840.25|851.05|840.25|851.25|840.45|850.9|840.1|5
1647313290000|2022-03-15 03:01:30|851.04|840.24|851.52|840.72|851.62|840.82|851.04|840.24|3
1647313300000|2022-03-15 03:01:40|851.75|840.95|851.17|840.37|851.75|840.95|851.17|840.37|4
1647313310000|2022-03-15 03:01:50|851.25|840.45|851.25|840.45|851.25|840.45|851.25|840.45|1
1647313320000|2022-03-15 03:02:00|850.9|840.1|850.9|840.1|850.9|840.1|850.9|840.1|1
1647313400000|2022-03-15 03:03:20|850.75|839.95|850.75|839.95|850.75|839.95|850.75|839.95|1
1647313410000|2022-03-15 03:03:30|850.47|839.67|850.47|839.67|850.47|839.67|850.17|839.37|4
1647313420000|2022-03-15 03:03:40|850.25|839.45|850|839.2|850.38|839.58|850|839.2|4
1647313430000|2022-03-15 03:03:50|849.9|839.1|849.9|839.1|849.9|839.1|849.9|839.1|1
1647313440000|2022-03-15 03:04:00|849.83|839.03|849.83|839.03|849.83|839.03|849.83|839.03|1
1647313450000|2022-03-15 03:04:10|849.54|838.74|849.54|838.74|849.54|838.74|849.54|838.74|1
1647313460000|2022-03-15 03:04:20|849.06|838.26|848.31|837.51|849.06|838.26|848.31|837.51|5
1647313470000|2022-03-15 03:04:30|848.65|837.85|848.65|837.85|848.65|837.85|848.65|837.85|1
1647313480000|2022-03-15 03:04:40|848.15|837.35|847.65|836.85|848.15|837.35|847.65|836.85|4
1647313490000|2022-03-15 03:04:50|847.9|837.1|847.9|837.1|847.9|837.1|847.9|837.1|1
1647313500000|2022-03-15 03:05:00|847.8|837|847.8|837|847.8|837|847.8|837|1
1647313510000|2022-03-15 03:05:10|847.7|836.9|847.7|836.9|847.7|836.9|847.7|836.9|1
1647313520000|2022-03-15 03:05:20|847.6|836.8|847.6|836.8|847.6|836.8|847.6|836.8|1
1647313530000|2022-03-15 03:05:30|847.36|836.56|847.1|836.3|847.36|836.56|847.1|836.3|2
1647313540000|2022-03-15 03:05:40|846.9|836.1|846.9|836.1|846.9|836.1|846.9|836.1|1
1647313550000|2022-03-15 03:05:50|846.75|835.95|846.75|835.95|846.75|835.95|846.75|835.95|1
1647313560000|2022-03-15 03:06:00|846.55|835.75|846.75|835.95|846.75|835.95|846.55|835.75|2
1647313570000|2022-03-15 03:06:10|846.9|836.1|846.9|836.1|847.5|836.7|846.9|836.1|6
1647313710000|2022-03-15 03:08:30|846.7|835.9|846.57|835.77|846.7|835.9|846.57|835.77|2
1647313720000|2022-03-15 03:08:40|846.54|835.74|846.62|835.82|846.62|835.82|846.54|835.74|2
1647313760000|2022-03-15 03:09:20|846.57|835.77|846.57|835.77|846.57|835.77|846.57|835.77|1
1647313770000|2022-03-15 03:09:30|846.72|835.92|846.5|835.7|846.72|835.92|846.5|835.7|2
1647313790000|2022-03-15 03:09:50|845.9|835.1|845.9|835.1|845.9|835.1|845.9|835.1|1
1647313800000|2022-03-15 03:10:00|845.95|835.15|845.9|835.1|845.95|835.15|845.9|835.1|2
1647313840000|2022-03-15 03:10:40|846.45|835.65|846.5|835.7|846.5|835.7|846.45|835.65|2
1647313870000|2022-03-15 03:11:10|846.05|835.25|846.05|835.25|846.05|835.25|846.05|835.25|1
1647313930000|2022-03-15 03:12:10|845.9|835.1|845.9|835.1|845.9|835.1|845.9|835.1|1
1647314010000|2022-03-15 03:13:30|846.02|835.22|846.13|835.33|846.13|835.33|846.02|835.22|3
1647314020000|2022-03-15 03:13:40|846.34|835.54|846.35|835.55|846.35|835.55|846.34|835.54|2
1647314030000|2022-03-15 03:13:50|846.34|835.54|846.36|835.56|846.36|835.56|846.34|835.54|17
1647314040000|2022-03-15 03:14:00|846.35|835.55|846.55|835.75|846.55|835.75|846.35|835.55|6
1647314130000|2022-03-15 03:15:30|846.2|835.4|846.05|835.25|846.2|835.4|846.05|835.25|4
1647314160000|2022-03-15 03:16:00|845.9|835.1|845.9|835.1|845.9|835.1|845.9|835.1|1
1647314390000|2022-03-15 03:19:50|845.76|834.96|844.9|834.1|845.9|835.1|844.9|834.1|5
1647314440000|2022-03-15 03:20:40|844.82|834.02|844.82|834.02|844.82|834.02|844.82|834.02|1
1647314450000|2022-03-15 03:20:50|844.1|833.3|844.32|833.52|844.32|833.52|844.1|833.3|2
1647314460000|2022-03-15 03:21:00|844.25|833.45|844.25|833.45|844.25|833.45|844.25|833.45|1
1647314480000|2022-03-15 03:21:20|844.37|833.57|844.82|834.02|844.82|834.02|844.37|833.57|4
1647314490000|2022-03-15 03:21:30|844.57|833.77|843.9|833.1|844.57|833.77|843.9|833.1|3
1647314520000|2022-03-15 03:22:00|844.28|833.48|844.28|833.48|844.28|833.48|844.28|833.48|1
1647314530000|2022-03-15 03:22:10|844.69|833.89|844.67|833.87|844.69|833.89|844.67|833.87|2
1647314540000|2022-03-15 03:22:20|844.85|834.05|844.85|834.05|844.85|834.05|844.85|834.05|1
1647314570000|2022-03-15 03:22:50|844.75|833.95|844.4|833.6|844.75|833.95|844.4|833.6|2
1647314580000|2022-03-15 03:23:00|844.15|833.35|844.15|833.35|844.15|833.35|844.15|833.35|1
1647314630000|2022-03-15 03:23:50|843.9|833.1|843.9|833.1|843.9|833.1|843.9|833.1|1
1647314670000|2022-03-15 03:24:30|843.81|833.01|843.81|833.01|843.81|833.01|843.81|833.01|1
1647314680000|2022-03-15 03:24:40|843.31|832.51|843.31|832.51|843.31|832.51|843.31|832.51|1
1647314700000|2022-03-15 03:25:00|843.2|832.4|843.2|832.4|843.2|832.4|843.2|832.4|1
1647314710000|2022-03-15 03:25:10|843.1|832.3|842.9|832.1|843.1|832.3|842.55|831.75|5
1647314720000|2022-03-15 03:25:20|843.1|832.3|843.1|832.3|843.1|832.3|843.1|832.3|1
1647314740000|2022-03-15 03:25:40|842.9|832.1|842.9|832.1|842.9|832.1|842.9|832.1|1
1647314750000|2022-03-15 03:25:50|842.85|832.05|842.85|832.05|842.85|832.05|842.85|832.05|1
1647314820000|2022-03-15 03:27:00|842.9|832.1|842.9|832.1|842.9|832.1|842.9|832.1|1
1647314840000|2022-03-15 03:27:20|843.25|832.45|843.63|832.83|843.63|832.83|843.25|832.45|3
1647314850000|2022-03-15 03:27:30|843.54|832.74|843.54|832.74|843.54|832.74|843.54|832.74|1
1647314870000|2022-03-15 03:27:50|843.9|833.1|844.01|833.21|844.01|833.21|843.9|833.1|2
1647314880000|2022-03-15 03:28:00|844.51|833.71|844.07|833.27|844.51|833.71|844.07|833.27|2
1647314890000|2022-03-15 03:28:10|844.56|833.76|844.11|833.31|844.56|833.76|844.11|833.31|2
1647314920000|2022-03-15 03:28:40|843.8|833|843.8|833|843.8|833|843.8|833|1
1647314940000|2022-03-15 03:29:00|843.85|833.05|843.85|833.05|843.85|833.05|843.85|833.05|1
1647314970000|2022-03-15 03:29:30|843.69|832.89|843.8|833|843.8|833|843.69|832.89|2
1647314980000|2022-03-15 03:29:40|843.75|832.95|843.4|832.6|843.75|832.95|843.4|832.6|2
1647315030000|2022-03-15 03:30:30|843.8|833|843.8|833|843.8|833|843.8|833|1
1647315050000|2022-03-15 03:30:50|843.9|833.1|843.88|833.08|843.9|833.1|843.88|833.08|2
1647315060000|2022-03-15 03:31:00|843.86|833.06|843.88|833.08|843.88|833.08|843.86|833.06|2
1647315090000|2022-03-15 03:31:30|843.86|833.06|843.86|833.06|843.86|833.06|843.86|833.06|1
1647315100000|2022-03-15 03:31:40|843.9|833.1|843.9|833.1|843.9|833.1|843.9|833.1|1
1647315110000|2022-03-15 03:31:50|843.92|833.12|844|833.2|844|833.2|843.92|833.12|3
1647315140000|2022-03-15 03:32:20|844.05|833.25|843.93|833.13|844.05|833.25|843.93|833.13|2
1647315150000|2022-03-15 03:32:30|844|833.2|844|833.2|844|833.2|844|833.2|1
1647315160000|2022-03-15 03:32:40|844.45|833.65|844.45|833.65|844.45|833.65|844.45|833.65|1
1647315180000|2022-03-15 03:33:00|844.4|833.6|844.6|833.8|844.6|833.8|844.4|833.6|2
1647315200000|2022-03-15 03:33:20|844.41|833.61|844.01|833.21|844.41|833.61|844.01|833.21|3
1647315240000|2022-03-15 03:34:00|843.79|832.99|843.79|832.99|843.79|832.99|843.79|832.99|1
1647315250000|2022-03-15 03:34:10|843.86|833.06|844.3|833.5|844.3|833.5|843.79|832.99|4
1647315260000|2022-03-15 03:34:20|843.9|833.1|843.9|833.1|843.9|833.1|843.9|833.1|1
1647315280000|2022-03-15 03:34:40|843.25|832.45|843.25|832.45|843.25|832.45|843.25|832.45|1
1647315300000|2022-03-15 03:35:00|843.75|832.95|843.9|833.1|843.9|833.1|843.75|832.95|2
1647315310000|2022-03-15 03:35:10|844.4|833.6|844.85|834.05|844.85|834.05|844.4|833.6|2
1647315330000|2022-03-15 03:35:30|844.8|834|844.8|834|844.8|834|844.8|834|1
1647315360000|2022-03-15 03:36:00|844.7|833.9|844.7|833.9|844.7|833.9|844.7|833.9|1
1647315370000|2022-03-15 03:36:10|844.85|834.05|844.85|834.05|844.85|834.05|844.85|834.05|1
1647315450000|2022-03-15 03:37:30|844.9|834.1|844.9|834.1|844.9|834.1|844.9|834.1|1
1647315470000|2022-03-15 03:37:50|845.02|834.22|845.02|834.22|845.02|834.22|845.02|834.22|1
1647315480000|2022-03-15 03:38:00|845.52|834.72|845.08|834.28|845.52|834.72|845.08|834.28|4
1647315500000|2022-03-15 03:38:20|844.9|834.1|845.15|834.35|845.15|834.35|844.9|834.1|3
1647315540000|2022-03-15 03:39:00|845|834.2|845.29|834.49|845.41|834.61|845|834.2|4
1647315550000|2022-03-15 03:39:10|845.47|834.67|845.8|835|845.8|835|845.47|834.67|3
1647315560000|2022-03-15 03:39:20|845.87|835.07|845.87|835.07|845.87|835.07|845.87|835.07|1
1647315570000|2022-03-15 03:39:30|845.78|834.98|845.28|834.48|845.78|834.98|845.28|834.48|2
1647315600000|2022-03-15 03:40:00|845.05|834.25|845.05|834.25|845.05|834.25|845.05|834.25|1
1647315610000|2022-03-15 03:40:10|845|834.2|844.9|834.1|845|834.2|844.9|834.1|2
1647315620000|2022-03-15 03:40:20|844.61|833.81|844.7|833.9|844.7|833.9|844.61|833.81|2
1647315660000|2022-03-15 03:41:00|843.95|833.15|843.95|833.15|843.95|833.15|843.95|833.15|1
1647315670000|2022-03-15 03:41:10|843.9|833.1|843.9|833.1|843.9|833.1|843.9|833.1|1
1647315700000|2022-03-15 03:41:40|843.83|833.03|843.9|833.1|843.9|833.1|843.83|833.03|2
1647315710000|2022-03-15 03:41:50|843.8|833|843.05|832.25|843.8|833|843.05|832.25|3
1647315720000|2022-03-15 03:42:00|842.9|832.1|842.9|832.1|843.45|832.65|842.69|831.89|8
1647315740000|2022-03-15 03:42:20|842.69|831.89|842.65|831.85|842.71|831.91|842.65|831.85|3
1647315750000|2022-03-15 03:42:30|842.1|831.3|842.1|831.3|842.1|831.3|842.1|831.3|1
1647315760000|2022-03-15 03:42:40|841.9|831.1|841.53|830.73|841.9|831.1|840.8|830|12
1647315770000|2022-03-15 03:42:50|841.4|830.6|840.9|830.1|841.5|830.7|840.9|830.1|4
1647315780000|2022-03-15 03:43:00|840.85|830.05|840.9|830.1|840.9|830.1|840.4|829.6|5
1647315790000|2022-03-15 03:43:10|841.2|830.4|840.9|830.1|841.2|830.4|840.9|830.1|3
1647315820000|2022-03-15 03:43:40|840.81|830.01|840.79|829.99|840.81|830.01|840.79|829.99|2
1647315840000|2022-03-15 03:44:00|840.2|829.4|840.29|829.49|840.29|829.49|840.15|829.35|3
1647315850000|2022-03-15 03:44:10|840.15|829.35|840.29|829.49|840.29|829.49|840.15|829.35|2
1647315860000|2022-03-15 03:44:20|840.15|829.35|840.15|829.35|840.15|829.35|840.15|829.35|1
1647315870000|2022-03-15 03:44:30|840.29|829.49|840.29|829.49|840.29|829.49|840.29|829.49|1
1647315880000|2022-03-15 03:44:40|840.1|829.3|840.1|829.3|840.1|829.3|840.1|829.3|1
1647315940000|2022-03-15 03:45:40|840.19|829.39|840.45|829.65|840.52|829.72|840.19|829.39|4
1647315950000|2022-03-15 03:45:50|840.51|829.71|840.51|829.71|840.51|829.71|840.51|829.71|1
1647315960000|2022-03-15 03:46:00|840.36|829.56|840.36|829.56|840.36|829.56|840.36|829.56|1
1647315970000|2022-03-15 03:46:10|840.2|829.4|840.2|829.4|840.2|829.4|840.2|829.4|1
1647315980000|2022-03-15 03:46:20|840.1|829.3|840.1|829.3|840.1|829.3|840.1|829.3|1
1647316000000|2022-03-15 03:46:40|840.05|829.25|840.05|829.25|840.05|829.25|840.05|829.25|1
1647316030000|2022-03-15 03:47:10|839.9|829.1|839.73|828.93|839.9|829.1|839.73|828.93|2
1647316040000|2022-03-15 03:47:20|839.64|828.84|839.07|828.27|839.64|828.84|839.07|828.27|2
1647316050000|2022-03-15 03:47:30|838.83|828.03|838.67|827.87|838.83|828.03|838.67|827.87|2
1647316060000|2022-03-15 03:47:40|838.2|827.4|838.2|827.4|838.2|827.4|838.2|827.4|1
1647316080000|2022-03-15 03:48:00|838.15|827.35|838.15|827.35|838.15|827.35|838.15|827.35|1
1647316100000|2022-03-15 03:48:20|838.57|827.77|838.57|827.77|838.57|827.77|838.57|827.77|1
1647316110000|2022-03-15 03:48:30|838.4|827.6|838.67|827.87|838.67|827.87|838.4|827.6|4
1647316120000|2022-03-15 03:48:40|838.9|828.1|839.9|829.1|839.9|829.1|838.9|828.1|10
1647316130000|2022-03-15 03:48:50|840.4|829.6|840.8|830|840.8|830|840.22|829.42|9
1647316140000|2022-03-15 03:49:00|840.9|830.1|840.74|829.94|840.9|830.1|840.63|829.83|5
1647316150000|2022-03-15 03:49:10|840.9|830.1|840.9|830.1|840.9|830.1|840.65|829.85|4
1647316160000|2022-03-15 03:49:20|841.3|830.5|841.2|830.4|841.3|830.5|841.2|830.4|2
1647316170000|2022-03-15 03:49:30|841.7|830.9|841.7|830.9|841.7|830.9|841.7|830.9|1
1647316180000|2022-03-15 03:49:40|841.9|831.1|841.9|831.1|841.9|831.1|841.9|831.1|1
1647316190000|2022-03-15 03:49:50|841.72|830.92|841.58|830.78|841.72|830.92|841.58|830.78|2
1647316200000|2022-03-15 03:50:00|841.13|830.33|841.13|830.33|841.13|830.33|841.13|830.33|1
1647316220000|2022-03-15 03:50:20|840.99|830.19|840.9|830.1|840.99|830.19|840.9|830.1|2
1647316240000|2022-03-15 03:50:40|840.78|829.98|841|830.2|841|830.2|840.78|829.98|3
1647316260000|2022-03-15 03:51:00|840.9|830.1|840.9|830.1|840.9|830.1|840.9|830.1|1
1647316280000|2022-03-15 03:51:20|840.3|829.5|840.3|829.5|840.3|829.5|840.3|829.5|1
1647316290000|2022-03-15 03:51:30|840.1|829.3|839.9|829.1|840.1|829.3|839.76|828.96|4
1647316300000|2022-03-15 03:51:40|839.76|828.96|839.57|828.77|839.76|828.96|839.12|828.32|3
1647316350000|2022-03-15 03:52:30|839.85|829.05|839.57|828.77|839.85|829.05|839.57|828.77|2
1647316360000|2022-03-15 03:52:40|839.27|828.47|839.57|828.77|839.57|828.77|839.22|828.42|3
1647316370000|2022-03-15 03:52:50|839.09|828.29|839.07|828.27|839.09|828.29|839.07|828.27|2
1647316420000|2022-03-15 03:53:40|839.57|828.77|839.57|828.77|839.57|828.77|839.57|828.77|1
1647316430000|2022-03-15 03:53:50|839.17|828.37|839.57|828.77|839.57|828.77|839.17|828.37|2
1647316440000|2022-03-15 03:54:00|839.8|829|839.8|829|839.8|829|839.8|829|1
1647316470000|2022-03-15 03:54:30|839.57|828.77|839.17|828.37|839.57|828.77|839.17|828.37|3
1647316480000|2022-03-15 03:54:40|839.19|828.39|839.59|828.79|839.59|828.79|839.19|828.39|2
1647316490000|2022-03-15 03:54:50|839.9|829.1|839.63|828.83|839.9|829.1|839.63|828.83|2
1647316500000|2022-03-15 03:55:00|839.57|828.77|839.17|828.37|839.57|828.77|839.17|828.37|2
1647316510000|2022-03-15 03:55:10|839.07|828.27|839.07|828.27|839.07|828.27|839.07|828.27|1
1647316530000|2022-03-15 03:55:30|839.05|828.25|839.05|828.25|839.05|828.25|839.05|828.25|1
1647316570000|2022-03-15 03:56:10|839.07|828.27|839.9|829.1|839.9|829.1|839.07|828.27|3
1647316620000|2022-03-15 03:57:00|840.06|829.26|840.1|829.3|840.1|829.3|840.06|829.26|2
1647316630000|2022-03-15 03:57:10|840.2|829.4|840.85|830.05|840.85|830.05|840.2|829.4|3
1647316640000|2022-03-15 03:57:20|840.8|830|840.62|829.82|840.8|830|840.62|829.82|2
1647316660000|2022-03-15 03:57:40|840.26|829.46|839.95|829.15|840.26|829.46|839.95|829.15|2
1647316690000|2022-03-15 03:58:10|839.9|829.1|839.94|829.14|839.94|829.14|839.9|829.1|2
1647316700000|2022-03-15 03:58:20|840.11|829.31|840.15|829.35|840.46|829.66|839.94|829.14|8
1647316710000|2022-03-15 03:58:30|840.45|829.65|840.85|830.05|840.85|830.05|840.45|829.65|7
1647316780000|2022-03-15 03:59:40|841|830.2|841.31|830.51|841.46|830.66|841|830.2|3
1647316790000|2022-03-15 03:59:50|841.1|830.3|841.1|830.3|841.1|830.3|841.1|830.3|1
1647316800000|2022-03-15 04:00:00|840.9|830.1|839.99|829.19|840.9|830.1|839.9|829.1|6
1647316810000|2022-03-15 04:00:10|839.9|829.1|839.9|829.1|839.9|829.1|839.9|829.1|1
1647316870000|2022-03-15 04:01:10|839.8|829|839.8|829|839.8|829|839.8|829|1
1647316890000|2022-03-15 04:01:30|839.9|829.1|839.9|829.1|839.9|829.1|839.9|829.1|1
1647316960000|2022-03-15 04:02:40|840.04|829.24|840.53|829.73|840.53|829.73|840.04|829.24|3
1647316970000|2022-03-15 04:02:50|840.75|829.95|840.75|829.95|840.75|829.95|840.75|829.95|1
1647316980000|2022-03-15 04:03:00|840.9|830.1|840.9|830.1|840.9|830.1|840.9|830.1|1
1647317000000|2022-03-15 04:03:20|840.98|830.18|840.98|830.18|840.98|830.18|840.98|830.18|1
1647317010000|2022-03-15 04:03:30|841.13|830.33|841.64|830.84|841.64|830.84|840.99|830.19|3
1647317040000|2022-03-15 04:04:00|841.9|831.1|841.9|831.1|841.9|831.1|841.9|831.1|1
1647317050000|2022-03-15 04:04:10|841.99|831.19|841.99|831.19|841.99|831.19|841.99|831.19|1
1647317090000|2022-03-15 04:04:50|842|831.2|842|831.2|842|831.2|842|831.2|1
1647317160000|2022-03-15 04:06:00|842.15|831.35|842.15|831.35|842.15|831.35|842.15|831.35|1
1647317200000|2022-03-15 04:06:40|841.9|831.1|840.9|830.1|841.9|831.1|840.9|830.1|3
1647317260000|2022-03-15 04:07:40|840.76|829.96|840.9|830.1|840.9|830.1|840.62|829.82|3
1647317270000|2022-03-15 04:07:50|840.62|829.82|840.9|830.1|840.9|830.1|840.62|829.82|2
1647317290000|2022-03-15 04:08:10|841.64|830.84|841.63|830.83|841.75|830.95|841.62|830.82|5
1647317300000|2022-03-15 04:08:20|841.25|830.45|841.63|830.83|841.63|830.83|841.25|830.45|2
1647317310000|2022-03-15 04:08:30|841.53|830.73|841.36|830.56|841.75|830.95|841.36|830.56|7
1647317320000|2022-03-15 04:08:40|841.49|830.69|841.49|830.69|841.49|830.69|841.49|830.69|1
1647317340000|2022-03-15 04:09:00|841.85|831.05|841.85|831.05|841.85|831.05|841.85|831.05|1
1647317360000|2022-03-15 04:09:20|841.49|830.69|841.04|830.24|841.49|830.69|841.04|830.24|3
1647317370000|2022-03-15 04:09:30|841.05|830.25|841.64|830.84|841.64|830.84|841.05|830.25|3
1647317400000|2022-03-15 04:10:00|841.9|831.1|841.9|831.1|841.9|831.1|841.9|831.1|1
1647317430000|2022-03-15 04:10:30|841.85|831.05|841.85|831.05|841.85|831.05|841.85|831.05|1
1647317440000|2022-03-15 04:10:40|841.6|830.8|841.6|830.8|841.6|830.8|841.6|830.8|1
1647317460000|2022-03-15 04:11:00|841.19|830.39|841.45|830.65|841.45|830.65|841.15|830.35|4
1647317470000|2022-03-15 04:11:10|841.21|830.41|841.21|830.41|841.21|830.41|841.21|830.41|1
1647317480000|2022-03-15 04:11:20|841.45|830.65|841.4|830.6|841.45|830.65|841.4|830.6|2
1647317500000|2022-03-15 04:11:40|841.85|831.05|841.85|831.05|841.85|831.05|841.85|831.05|1
1647317510000|2022-03-15 04:11:50|842.15|831.35|842.55|831.75|842.55|831.75|842.14|831.34|3
1647317520000|2022-03-15 04:12:00|842.7|831.9|842.7|831.9|842.7|831.9|842.7|831.9|1
1647317540000|2022-03-15 04:12:20|842.9|832.1|842.9|832.1|842.9|832.1|842.9|832.1|1
1647317580000|2022-03-15 04:13:00|843|832.2|843|832.2|843|832.2|843|832.2|1
1647317640000|2022-03-15 04:14:00|843.1|832.3|843.1|832.3|843.1|832.3|843.1|832.3|1
1647317660000|2022-03-15 04:14:20|843.2|832.4|843.51|832.71|843.51|832.71|843.2|832.4|3
1647317680000|2022-03-15 04:14:40|843.17|832.37|843.1|832.3|843.17|832.37|843.1|832.3|2
1647317700000|2022-03-15 04:15:00|843.17|832.37|843.89|833.09|843.89|833.09|843.17|832.37|5
1647317710000|2022-03-15 04:15:10|843.9|833.1|843.9|833.1|843.9|833.1|843.9|833.1|1
1647317730000|2022-03-15 04:15:30|843.85|833.05|843.85|833.05|843.85|833.05|843.85|833.05|1
1647317750000|2022-03-15 04:15:50|843.35|832.55|843.35|832.55|843.35|832.55|843.35|832.55|1
1647317820000|2022-03-15 04:17:00|843.15|832.35|843.15|832.35|843.15|832.35|843.15|832.35|1
1647317840000|2022-03-15 04:17:20|843.1|832.3|843.1|832.3|843.1|832.3|843.1|832.3|1
1647317870000|2022-03-15 04:17:50|842.9|832.1|843.21|832.41|843.21|832.41|842.9|832.1|3
1647317880000|2022-03-15 04:18:00|843.66|832.86|843.66|832.86|843.66|832.86|843.66|832.86|1
1647317890000|2022-03-15 04:18:10|843.71|832.91|843.71|832.91|843.71|832.91|843.71|832.91|1
1647317900000|2022-03-15 04:18:20|843.42|832.62|843.01|832.21|843.42|832.62|843.01|832.21|3
1647317910000|2022-03-15 04:18:30|843.26|832.46|843.32|832.52|843.32|832.52|843.26|832.46|2
1647317920000|2022-03-15 04:18:40|843.61|832.81|843.61|832.81|843.61|832.81|843.61|832.81|1
1647317940000|2022-03-15 04:19:00|843.35|832.55|843.02|832.22|843.35|832.55|843.02|832.22|2
1647317950000|2022-03-15 04:19:10|843.01|832.21|842.9|832.1|843.02|832.22|842.9|832.1|3
1647317960000|2022-03-15 04:19:20|843.36|832.56|842.97|832.17|843.4|832.6|842.97|832.17|5
1647317980000|2022-03-15 04:19:40|842.9|832.1|842.9|832.1|842.9|832.1|842.8|832|4
1647318000000|2022-03-15 04:20:00|842.7|831.9|842.7|831.9|842.7|831.9|842.7|831.9|1
1647318010000|2022-03-15 04:20:10|842.6|831.8|843.29|832.49|843.29|832.49|842.6|831.8|4
1647318020000|2022-03-15 04:20:20|843.47|832.67|843.85|833.05|843.85|833.05|843.47|832.67|2
1647318040000|2022-03-15 04:20:40|843.51|832.71|843.01|832.21|843.51|832.71|843|832.2|4
1647318050000|2022-03-15 04:20:50|843.3|832.5|843.51|832.71|843.51|832.71|843.01|832.21|3
1647318060000|2022-03-15 04:21:00|843.85|833.05|843.85|833.05|843.85|833.05|843.85|833.05|1
1647318100000|2022-03-15 04:21:40|843.9|833.1|843.9|833.1|843.9|833.1|843.9|833.1|1
1647318120000|2022-03-15 04:22:00|844.1|833.3|844.1|833.3|844.1|833.3|844.1|833.3|1
1647318130000|2022-03-15 04:22:10|843.9|833.1|844.9|834.1|844.9|834.1|843.9|833.1|3
1647318170000|2022-03-15 04:22:50|844.64|833.84|844.5|833.7|844.64|833.84|844.5|833.7|2
1647318180000|2022-03-15 04:23:00|844.9|834.1|844.49|833.69|844.9|834.1|844.4|833.6|4
1647318190000|2022-03-15 04:23:10|844.9|834.1|844.4|833.6|844.9|834.1|844.4|833.6|2
1647318200000|2022-03-15 04:23:20|844.53|833.73|844.8|834|844.9|834.1|844.53|833.73|6
1647318210000|2022-03-15 04:23:30|844.3|833.5|844.2|833.4|844.3|833.5|844.2|833.4|2
1647318220000|2022-03-15 04:23:40|843.96|833.16|843.9|833.1|843.96|833.16|843.9|833.1|2
1647318270000|2022-03-15 04:24:30|844.35|833.55|844.35|833.55|844.35|833.55|844.35|833.55|1
1647318290000|2022-03-15 04:24:50|844.04|833.24|844.04|833.24|844.04|833.24|844.04|833.24|1
1647318300000|2022-03-15 04:25:00|844.45|833.65|844.45|833.65|844.45|833.65|844.45|833.65|1
1647318330000|2022-03-15 04:25:30|844.92|834.12|845.22|834.42|845.23|834.43|844.92|834.12|4
1647318340000|2022-03-15 04:25:40|845.33|834.53|845.33|834.53|845.33|834.53|845.33|834.53|1
1647318360000|2022-03-15 04:26:00|845.5|834.7|845.5|834.7|845.5|834.7|845.5|834.7|1
1647318380000|2022-03-15 04:26:20|845.13|834.33|845.06|834.26|845.13|834.33|844.93|834.13|4
1647318390000|2022-03-15 04:26:30|845.43|834.63|845.43|834.63|845.43|834.63|845.06|834.26|15
1647318400000|2022-03-15 04:26:40|845.06|834.26|844.9|834.1|845.43|834.63|844.9|834.1|4
1647318460000|2022-03-15 04:27:40|844.6|833.8|844.6|833.8|844.6|833.8|844.6|833.8|1
1647318480000|2022-03-15 04:28:00|844.3|833.5|844.3|833.5|844.3|833.5|844.3|833.5|1
1647318490000|2022-03-15 04:28:10|844.35|833.55|844.35|833.55|844.35|833.55|844.35|833.55|1
1647318510000|2022-03-15 04:28:30|844.1|833.3|844.1|833.3|844.1|833.3|844.1|833.3|1
1647318540000|2022-03-15 04:29:00|844.4|833.6|844.4|833.6|844.4|833.6|844.4|833.6|1
1647318560000|2022-03-15 04:29:20|844.37|833.57|844.37|833.57|844.37|833.57|844.37|833.57|1
1647318570000|2022-03-15 04:29:30|844.36|833.56|844.36|833.56|844.36|833.56|844.36|833.56|1
1647318590000|2022-03-15 04:29:50|844.26|833.46|844.26|833.46|844.26|833.46|844.26|833.46|1
1647318600000|2022-03-15 04:30:00|844.36|833.56|844.36|833.56|844.36|833.56|844.36|833.56|1
1647318660000|2022-03-15 04:31:00|844.06|833.26|844.06|833.26|844.06|833.26|844.06|833.26|1
1647318690000|2022-03-15 04:31:30|844.26|833.46|844.26|833.46|844.26|833.46|844.26|833.46|1
1647318700000|2022-03-15 04:31:40|844.55|833.75|844.7|833.9|844.7|833.9|844.55|833.75|2
1647318710000|2022-03-15 04:31:50|844.45|833.65|844.6|833.8|844.6|833.8|844.45|833.65|2
1647318770000|2022-03-15 04:32:50|843.85|833.05|843.85|833.05|843.85|833.05|843.85|833.05|1
1647318780000|2022-03-15 04:33:00|843.25|832.45|843.25|832.45|843.25|832.45|843.25|832.45|1
1647318800000|2022-03-15 04:33:20|843.43|832.63|843.39|832.59|843.43|832.63|843.39|832.59|2
1647318810000|2022-03-15 04:33:30|843.2|832.4|843.2|832.4|843.2|832.4|843.2|832.4|1
1647318820000|2022-03-15 04:33:40|843.39|832.59|843.39|832.59|843.39|832.59|843.39|832.59|1
1647318840000|2022-03-15 04:34:00|843.48|832.68|843.48|832.68|843.48|832.68|843.48|832.68|1
1647318850000|2022-03-15 04:34:10|843.3|832.5|843.3|832.5|843.3|832.5|843.3|832.5|1
1647318860000|2022-03-15 04:34:20|843.21|832.41|843.21|832.41|843.21|832.41|843.21|832.41|1
1647318870000|2022-03-15 04:34:30|843.65|832.85|843.4|832.6|843.65|832.85|843.4|832.6|4
1647318900000|2022-03-15 04:35:00|843.3|832.5|843.3|832.5|843.3|832.5|843.3|832.5|1
1647318950000|2022-03-15 04:35:50|842.76|831.96|842.76|831.96|842.76|831.96|842.76|831.96|1
1647318970000|2022-03-15 04:36:10|842.71|831.91|842.71|831.91|842.71|831.91|842.71|831.91|1
1647319000000|2022-03-15 04:36:40|842.81|832.01|842.81|832.01|842.81|832.01|842.81|832.01|1
1647319020000|2022-03-15 04:37:00|842.76|831.96|842.65|831.85|842.76|831.96|842.65|831.85|3
1647319080000|2022-03-15 04:38:00|842.59|831.79|842.47|831.67|842.65|831.85|842.47|831.67|3
1647319090000|2022-03-15 04:38:10|842.5|831.7|842.47|831.67|842.5|831.7|842.47|831.67|3
1647319100000|2022-03-15 04:38:20|842.18|831.38|842.5|831.7|842.66|831.86|842.18|831.38|4
1647319110000|2022-03-15 04:38:30|842.29|831.49|842.29|831.49|842.29|831.49|842.29|831.49|1
1647319120000|2022-03-15 04:38:40|842.17|831.37|842.17|831.37|842.17|831.37|842.17|831.37|1
1647319130000|2022-03-15 04:38:50|842.4|831.6|842.4|831.6|842.4|831.6|842.4|831.6|1
1647319140000|2022-03-15 04:39:00|842.09|831.29|842.15|831.35|842.3|831.5|842.09|831.29|4
1647319150000|2022-03-15 04:39:10|842.16|831.36|842.01|831.21|842.16|831.36|842|831.2|6
1647319160000|2022-03-15 04:39:20|842.02|831.22|842.7|831.9|842.7|831.9|842.01|831.21|6
1647319170000|2022-03-15 04:39:30|842.9|832.1|842.9|832.1|842.9|832.1|842.9|832.1|1
1647319210000|2022-03-15 04:40:10|843.28|832.48|842.9|832.1|843.28|832.48|842.9|832.1|2
1647319220000|2022-03-15 04:40:20|843.4|832.6|843.79|832.99|843.9|833.1|843.4|832.6|4
1647319230000|2022-03-15 04:40:30|843.49|832.69|843.49|832.69|843.79|832.99|843.49|832.69|3
1647319240000|2022-03-15 04:40:40|843.79|832.99|843.79|832.99|843.79|832.99|843.49|832.69|5
1647319260000|2022-03-15 04:41:00|843.45|832.65|843.56|832.76|843.56|832.76|843.38|832.58|5
1647319270000|2022-03-15 04:41:10|843.51|832.71|843.06|832.26|843.51|832.71|843.06|832.26|4
1647319280000|2022-03-15 04:41:20|843.07|832.27|843.07|832.27|843.07|832.27|843.06|832.26|5
1647319290000|2022-03-15 04:41:30|843.06|832.26|843.07|832.27|843.07|832.27|843.06|832.26|2
1647319300000|2022-03-15 04:41:40|843.06|832.26|843.45|832.65|843.45|832.65|843.06|832.26|2
1647319310000|2022-03-15 04:41:50|843.11|832.31|843.11|832.31|843.11|832.31|843.11|832.31|1
1647319320000|2022-03-15 04:42:00|843.01|832.21|843.01|832.21|843.01|832.21|843.01|832.21|1
1647319360000|2022-03-15 04:42:40|843.02|832.22|843.4|832.6|843.4|832.6|843.02|832.22|2
1647319370000|2022-03-15 04:42:50|843.16|832.36|843.31|832.51|843.33|832.53|843.16|832.36|3
1647319380000|2022-03-15 04:43:00|843.2|832.4|843.2|832.4|843.2|832.4|843.2|832.4|1
1647319390000|2022-03-15 04:43:10|843.31|832.51|843.31|832.51|843.31|832.51|843.31|832.51|1
1647319440000|2022-03-15 04:44:00|843.3|832.5|843.3|832.5|843.3|832.5|843.3|832.5|1
1647319450000|2022-03-15 04:44:10|843.15|832.35|843.05|832.25|843.15|832.35|843.05|832.25|2
1647319500000|2022-03-15 04:45:00|843.15|832.35|843.15|832.35|843.15|832.35|843.15|832.35|1
1647319550000|2022-03-15 04:45:50|843.4|832.6|843.87|833.07|843.87|833.07|843.4|832.6|3
1647319560000|2022-03-15 04:46:00|843.9|833.1|843.9|833.1|844|833.2|843.83|833.03|4
1647319580000|2022-03-15 04:46:20|843.45|832.65|843.9|833.1|843.9|833.1|843.45|832.65|2
1647319620000|2022-03-15 04:47:00|843.47|832.67|843.5|832.7|843.5|832.7|843.47|832.67|2
1647319630000|2022-03-15 04:47:10|843|832.2|842.79|831.99|843|832.2|842.78|831.98|5
1647319640000|2022-03-15 04:47:20|842.9|832.1|842.75|831.95|842.9|832.1|842.75|831.95|2
1647319670000|2022-03-15 04:47:50|842.74|831.94|842.74|831.94|842.74|831.94|842.74|831.94|1
1647319680000|2022-03-15 04:48:00|842.26|831.46|842.1|831.3|842.35|831.55|842.1|831.3|8
1647319690000|2022-03-15 04:48:10|842.03|831.23|842.03|831.23|842.03|831.23|842.03|831.23|1
1647319700000|2022-03-15 04:48:20|841.95|831.15|841.95|831.15|841.95|831.15|841.95|831.15|1
1647319710000|2022-03-15 04:48:30|841.9|831.1|841.9|831.1|841.9|831.1|841.9|831.1|1
1647319720000|2022-03-15 04:48:40|841.45|830.65|841.45|830.65|841.45|830.65|841.45|830.65|1
1647319740000|2022-03-15 04:49:00|841.42|830.62|841.45|830.65|841.45|830.65|841.42|830.62|2
1647319750000|2022-03-15 04:49:10|841.7|830.9|841.7|830.9|841.7|830.9|841.7|830.9|1
1647319760000|2022-03-15 04:49:20|841.2|830.4|841.2|830.4|841.2|830.4|841.2|830.4|1
1647319770000|2022-03-15 04:49:30|841.08|830.28|840.9|830.1|841.08|830.28|840.9|830.1|2
1647319780000|2022-03-15 04:49:40|840.8|830|840.8|830|840.8|830|840.8|830|1
1647319790000|2022-03-15 04:49:50|840.68|829.88|840.28|829.48|840.7|829.9|840.28|829.48|10
1647319800000|2022-03-15 04:50:00|839.97|829.17|840.35|829.55|840.35|829.55|839.97|829.17|2
1647319810000|2022-03-15 04:50:10|840.1|829.3|840.5|829.7|840.65|829.85|840.1|829.3|4
1647319820000|2022-03-15 04:50:20|840.35|829.55|840.25|829.45|840.35|829.55|840.25|829.45|2
1647319840000|2022-03-15 04:50:40|840.3|829.5|840.3|829.5|840.3|829.5|840.3|829.5|1
1647319860000|2022-03-15 04:51:00|840.25|829.45|840.25|829.45|840.25|829.45|840.25|829.45|1
1647319890000|2022-03-15 04:51:30|840.3|829.5|840.3|829.5|840.35|829.55|840.3|829.5|3
1647319990000|2022-03-15 04:53:10|840.15|829.35|840.15|829.35|840.15|829.35|840.15|829.35|1
1647320040000|2022-03-15 04:54:00|840.25|829.45|840.25|829.45|840.25|829.45|840.25|829.45|1
1647320090000|2022-03-15 04:54:50|839.9|829.1|839.9|829.1|839.9|829.1|839.9|829.1|1
1647320120000|2022-03-15 04:55:20|840.12|829.32|840.12|829.32|840.12|829.32|840.12|829.32|1
1647320130000|2022-03-15 04:55:30|840.66|829.86|840.66|829.86|840.66|829.86|840.66|829.86|1
1647320140000|2022-03-15 04:55:40|840.9|830.1|840.9|830.1|840.9|830.1|840.9|830.1|1
1647320150000|2022-03-15 04:55:50|840.72|829.92|840.72|829.92|840.72|829.92|840.53|829.73|3
1647320160000|2022-03-15 04:56:00|840.53|829.73|840.2|829.4|840.9|830.1|840.2|829.4|4
1647320170000|2022-03-15 04:56:10|839.9|829.1|839.9|829.1|839.9|829.1|839.9|829.1|1
1647320210000|2022-03-15 04:56:50|840.3|829.5|840.53|829.73|840.53|829.73|840.3|829.5|5
1647320230000|2022-03-15 04:57:10|840.5|829.7|840.51|829.71|840.51|829.71|840.5|829.7|2
1647320260000|2022-03-15 04:57:40|840.9|830.1|840.9|830.1|840.9|830.1|840.9|830.1|1
1647320340000|2022-03-15 04:59:00|841.3|830.5|841.8|831|841.8|831|841.3|830.5|2
1647320350000|2022-03-15 04:59:10|841.4|830.6|840.9|830.1|841.4|830.6|840.9|830.1|3
1647320420000|2022-03-15 05:00:20|840.65|829.85|840.53|829.73|840.65|829.85|840.53|829.73|4
1647320430000|2022-03-15 05:00:30|840.15|829.35|839.57|828.77|840.15|829.35|839.57|828.77|4
1647320440000|2022-03-15 05:00:40|839.07|828.27|839.57|828.77|839.57|828.77|839.07|828.27|6
1647320450000|2022-03-15 05:00:50|839.7|828.9|839|828.2|839.7|828.9|839|828.2|4
1647320470000|2022-03-15 05:01:10|839.07|828.27|839.57|828.77|839.57|828.77|839.07|828.27|4
1647320480000|2022-03-15 05:01:20|839.67|828.87|839.67|828.87|839.67|828.87|839.67|828.87|1
1647320500000|2022-03-15 05:01:40|839.9|829.1|839.57|828.77|839.9|829.1|839.57|828.77|3
1647320510000|2022-03-15 05:01:50|839|828.2|838.95|828.15|839|828.2|838.95|828.15|2
1647320520000|2022-03-15 05:02:00|839.07|828.27|839.62|828.82|839.62|828.82|839.07|828.27|4
1647320580000|2022-03-15 05:03:00|839.9|829.1|839.9|829.1|839.9|829.1|839.9|829.1|1
1647320590000|2022-03-15 05:03:10|840.75|829.95|840.19|829.39|840.75|829.95|840.19|829.39|4
1647320600000|2022-03-15 05:03:20|840.29|829.49|840.25|829.45|840.3|829.5|840|829.2|5
1647320610000|2022-03-15 05:03:30|840.24|829.44|840.25|829.45|840.25|829.45|840.24|829.44|2
1647320620000|2022-03-15 05:03:40|840|829.2|839.9|829.1|840|829.2|839.9|829.1|2
1647320680000|2022-03-15 05:04:40|839.96|829.16|839.9|829.1|839.96|829.16|839.9|829.1|2
1647320690000|2022-03-15 05:04:50|839.67|828.87|839.67|828.87|839.67|828.87|839.67|828.87|1
1647320740000|2022-03-15 05:05:40|839.7|828.9|839.7|828.9|839.7|828.9|839.7|828.9|1
1647320800000|2022-03-15 05:06:40|839.47|828.67|839.47|828.67|839.47|828.67|839.47|828.67|1
1647320810000|2022-03-15 05:06:50|839.81|829.01|839.81|829.01|839.81|829.01|839.81|829.01|1
1647320820000|2022-03-15 05:07:00|839.1|828.3|839.25|828.45|839.25|828.45|839.1|828.3|3
1647320830000|2022-03-15 05:07:10|839.35|828.55|839.35|828.55|839.35|828.55|839.35|828.55|1
1647320880000|2022-03-15 05:08:00|839.05|828.25|839.05|828.25|839.05|828.25|839.05|828.25|1
1647320890000|2022-03-15 05:08:10|838.95|828.15|838.95|828.15|838.95|828.15|838.95|828.15|1
1647320940000|2022-03-15 05:09:00|838.9|828.1|838.9|828.1|838.9|828.1|838.9|828.1|1
1647320960000|2022-03-15 05:09:20|838.64|827.84|838.64|827.84|838.64|827.84|838.64|827.84|1
1647320970000|2022-03-15 05:09:30|838.55|827.75|838.55|827.75|838.55|827.75|838.55|827.75|1
1647320980000|2022-03-15 05:09:40|838.51|827.71|838.4|827.6|838.64|827.84|838.4|827.6|5
1647320990000|2022-03-15 05:09:50|838.15|827.35|838.15|827.35|838.15|827.35|838.15|827.35|1
1647321000000|2022-03-15 05:10:00|838.1|827.3|838.1|827.3|838.1|827.3|838.1|827.3|1
1647321010000|2022-03-15 05:10:10|838.2|827.4|838.62|827.82|838.62|827.82|838.2|827.4|3
1647321040000|2022-03-15 05:10:40|838.61|827.81|838.61|827.81|838.61|827.81|838.61|827.81|1
1647321060000|2022-03-15 05:11:00|838.48|827.68|838.57|827.77|838.57|827.77|838.48|827.68|2
1647321070000|2022-03-15 05:11:10|838.61|827.81|838.6|827.8|838.61|827.81|838.6|827.8|2
1647321120000|2022-03-15 05:12:00|838.58|827.78|838.58|827.78|838.58|827.78|838.58|827.78|1
1647321130000|2022-03-15 05:12:10|838.46|827.66|838.58|827.78|838.58|827.78|838.46|827.66|2
1647321160000|2022-03-15 05:12:40|838.65|827.85|838.58|827.78|838.65|827.85|838.58|827.78|2
1647321180000|2022-03-15 05:13:00|838.46|827.66|838.58|827.78|838.58|827.78|838.36|827.56|4
1647321200000|2022-03-15 05:13:20|838.57|827.77|838.57|827.77|838.57|827.77|838.57|827.77|1
1647321210000|2022-03-15 05:13:30|838.51|827.71|838.51|827.71|838.51|827.71|838.51|827.71|1
1647321220000|2022-03-15 05:13:40|838.37|827.57|838.15|827.35|838.37|827.57|838.15|827.35|3
1647321230000|2022-03-15 05:13:50|838.1|827.3|838.1|827.3|838.1|827.3|838.1|827.3|1
1647321240000|2022-03-15 05:14:00|837.95|827.15|837.9|827.1|837.95|827.15|837.79|826.99|4
1647321250000|2022-03-15 05:14:10|837.2|826.4|837.38|826.58|837.38|826.58|837.2|826.4|2
1647321260000|2022-03-15 05:14:20|837.2|826.4|837.4|826.6|837.58|826.78|837.2|826.4|4
1647321270000|2022-03-15 05:14:30|837.49|826.69|837.6|826.8|837.6|826.8|837.49|826.69|3
1647321290000|2022-03-15 05:14:50|837.55|826.75|837.55|826.75|837.55|826.75|837.55|826.75|1
1647321300000|2022-03-15 05:15:00|837.34|826.54|837.55|826.75|837.55|826.75|837.34|826.54|4
1647321310000|2022-03-15 05:15:10|837.47|826.67|838.25|827.45|838.3|827.5|837.47|826.67|4
1647321320000|2022-03-15 05:15:20|838.2|827.4|838.55|827.75|838.7|827.9|838.2|827.4|5
1647321330000|2022-03-15 05:15:30|838.37|827.57|838.32|827.52|838.37|827.57|838.32|827.52|2
1647321340000|2022-03-15 05:15:40|838.3|827.5|838.27|827.47|838.3|827.5|838.27|827.47|2
1647321350000|2022-03-15 05:15:50|838.06|827.26|838.44|827.64|838.44|827.64|838.06|827.26|2
1647321360000|2022-03-15 05:16:00|838.5|827.7|838.5|827.7|838.5|827.7|838.5|827.7|1
1647321390000|2022-03-15 05:16:30|838.85|828.05|839|828.2|839|828.2|838.85|828.05|3
1647321410000|2022-03-15 05:16:50|839.57|828.77|839.8|829|839.8|829|839.57|828.77|2
1647321420000|2022-03-15 05:17:00|839.9|829.1|839.9|829.1|839.9|829.1|839.9|829.1|1
1647321480000|2022-03-15 05:18:00|839.64|828.84|839.64|828.84|839.64|828.84|839.64|828.84|1
1647321490000|2022-03-15 05:18:10|839.4|828.6|839.4|828.6|839.4|828.6|839.4|828.6|1
1647321500000|2022-03-15 05:18:20|838.9|828.1|838.9|828.1|838.9|828.1|838.9|828.1|1
1647321570000|2022-03-15 05:19:30|838.75|827.95|838.74|827.94|838.9|828.1|838.74|827.94|3
1647321580000|2022-03-15 05:19:40|838.12|827.32|838.58|827.78|838.58|827.78|838.12|827.32|2
1647321590000|2022-03-15 05:19:50|838.46|827.66|837.96|827.16|838.46|827.66|837.96|827.16|3
1647321600000|2022-03-15 05:20:00|837.95|827.15|837.9|827.1|837.95|827.15|837.9|827.1|2
1647321610000|2022-03-15 05:20:10|837.95|827.15|837.9|827.1|837.95|827.15|837.9|827.1|2
1647321620000|2022-03-15 05:20:20|837.8|827|837.9|827.1|837.9|827.1|837.8|827|2
1647321640000|2022-03-15 05:20:40|837.45|826.65|837.9|827.1|837.9|827.1|837.45|826.65|2
1647321660000|2022-03-15 05:21:00|837.1|826.3|837.1|826.3|837.1|826.3|837.1|826.3|1
1647321720000|2022-03-15 05:22:00|837.05|826.25|837.05|826.25|837.05|826.25|837.05|826.25|1
1647321770000|2022-03-15 05:22:50|837.1|826.3|837.1|826.3|837.1|826.3|837.1|826.3|1
1647321840000|2022-03-15 05:24:00|837|826.2|837|826.2|837|826.2|837|826.2|1
1647321860000|2022-03-15 05:24:20|837.4|826.6|837.4|826.6|837.4|826.6|837.4|826.6|1
1647321880000|2022-03-15 05:24:40|837.83|827.03|837.81|827.01|837.83|827.03|837.79|826.99|6
1647321890000|2022-03-15 05:24:50|837.1|826.3|837.1|826.3|837.1|826.3|837.1|826.3|1
1647321900000|2022-03-15 05:25:00|837.05|826.25|837.05|826.25|837.05|826.25|837.05|826.25|1
1647321920000|2022-03-15 05:25:20|837.2|826.4|837.55|826.75|837.55|826.75|837.2|826.4|2
1647321930000|2022-03-15 05:25:30|837.56|826.76|837.56|826.76|837.56|826.76|837.56|826.76|1
1647321940000|2022-03-15 05:25:40|837.55|826.75|837.56|826.76|837.56|826.76|837.55|826.75|2
1647321950000|2022-03-15 05:25:50|837.55|826.75|837.55|826.75|837.55|826.75|837.55|826.75|1
1647321960000|2022-03-15 05:26:00|837.19|826.39|837.67|826.87|837.67|826.87|837.19|826.39|4
1647321980000|2022-03-15 05:26:20|837.68|826.88|837.68|826.88|837.68|826.88|837.68|826.88|1
1647321990000|2022-03-15 05:26:30|837.67|826.87|837.4|826.6|837.67|826.87|837.4|826.6|2
1647322000000|2022-03-15 05:26:40|837|826.2|837|826.2|837|826.2|837|826.2|1
1647322010000|2022-03-15 05:26:50|837.1|826.3|837.1|826.3|837.1|826.3|837.1|826.3|1
1647322020000|2022-03-15 05:27:00|837.05|826.25|837.05|826.25|837.05|826.25|837.05|826.25|1
1647322040000|2022-03-15 05:27:20|837|826.2|837|826.2|837|826.2|837|826.2|1
1647322130000|2022-03-15 05:28:50|836.9|826.1|836.9|826.1|836.9|826.1|836.9|826.1|1
1647322150000|2022-03-15 05:29:10|837.07|826.27|837.08|826.28|837.08|826.28|837.07|826.27|2
1647322160000|2022-03-15 05:29:20|836.9|826.1|836.9|826.1|836.9|826.1|836.9|826.1|1
1647322210000|2022-03-15 05:30:10|837.06|826.26|837.06|826.26|837.06|826.26|836.9|826.1|4
1647322220000|2022-03-15 05:30:20|837.05|826.25|837.44|826.64|837.62|826.82|837.05|826.25|6
1647322240000|2022-03-15 05:30:40|837.58|826.78|837.58|826.78|837.58|826.78|837.58|826.78|1
1647322260000|2022-03-15 05:31:00|837.9|827.1|837.9|827.1|837.9|827.1|837.9|827.1|1
1647322270000|2022-03-15 05:31:10|838.14|827.34|838.66|827.86|838.66|827.86|838.14|827.34|5
1647322290000|2022-03-15 05:31:30|838.55|827.75|838.29|827.49|838.55|827.75|838.15|827.35|3
1647322300000|2022-03-15 05:31:40|838.39|827.59|838.85|828.05|838.85|828.05|838.39|827.59|3
1647322340000|2022-03-15 05:32:20|838.55|827.75|838.33|827.53|838.55|827.75|838.1|827.3|3
1647322350000|2022-03-15 05:32:30|838.45|827.65|838.9|828.1|838.9|828.1|838.45|827.65|2
1647322400000|2022-03-15 05:33:20|838.95|828.15|838.95|828.15|838.95|828.15|838.95|828.15|1
1647322440000|2022-03-15 05:34:00|839.09|828.29|839.4|828.6|839.45|828.65|839.09|828.29|7
1647322450000|2022-03-15 05:34:10|839.52|828.72|839.55|828.75|839.7|828.9|839.39|828.59|6
1647322460000|2022-03-15 05:34:20|839.71|828.91|839.71|828.91|839.71|828.91|839.71|828.91|1
1647322470000|2022-03-15 05:34:30|839.62|828.82|839.59|828.79|839.62|828.82|839.54|828.74|3
1647322490000|2022-03-15 05:34:50|839.71|828.91|839.9|829.1|840.15|829.35|839.71|828.91|4
1647322500000|2022-03-15 05:35:00|839.95|829.15|840.15|829.35|840.15|829.35|839.9|829.1|3
1647322510000|2022-03-15 05:35:10|840.5|829.7|840.9|830.1|840.9|830.1|840.5|829.7|3
1647322540000|2022-03-15 05:35:40|840.91|830.11|840.65|829.85|840.91|830.11|840.15|829.35|4
1647322550000|2022-03-15 05:35:50|840.53|829.73|840.56|829.76|840.7|829.9|840.53|829.73|4
1647322560000|2022-03-15 05:36:00|840.85|830.05|840.85|830.05|840.85|830.05|840.85|830.05|1
1647322570000|2022-03-15 05:36:10|840.7|829.9|840.7|829.9|840.7|829.9|840.7|829.9|1
1647322580000|2022-03-15 05:36:20|840.56|829.76|840.56|829.76|840.56|829.76|840.56|829.76|1
1647322610000|2022-03-15 05:36:50|840.9|830.1|840.9|830.1|840.9|830.1|840.9|830.1|1
1647322690000|2022-03-15 05:38:10|841|830.2|840.9|830.1|841|830.2|840.9|830.1|2
1647322700000|2022-03-15 05:38:20|840.84|830.04|840.84|830.04|840.84|830.04|840.84|830.04|1
1647322710000|2022-03-15 05:38:30|840.9|830.1|840.9|830.1|840.9|830.1|840.75|829.95|3
1647322720000|2022-03-15 05:38:40|840.84|830.04|840.56|829.76|840.84|830.04|840.56|829.76|2
1647322740000|2022-03-15 05:39:00|840.46|829.66|840.63|829.83|840.63|829.83|840.16|829.36|5
1647322750000|2022-03-15 05:39:10|840.56|829.76|840.56|829.76|840.56|829.76|840.56|829.76|1
1647322770000|2022-03-15 05:39:30|840.57|829.77|840.33|829.53|840.6|829.8|840.33|829.53|6
1647322790000|2022-03-15 05:39:50|840.38|829.58|840.38|829.58|840.38|829.58|840.38|829.58|1
1647322800000|2022-03-15 05:40:00|840.37|829.57|840.17|829.37|840.37|829.57|840.17|829.37|3
1647322810000|2022-03-15 05:40:10|840.06|829.26|840.06|829.26|840.06|829.26|840.06|829.26|1
1647322860000|2022-03-15 05:41:00|839.93|829.13|840.09|829.29|840.13|829.33|839.93|829.13|4
1647322870000|2022-03-15 05:41:10|840.01|829.21|840.13|829.33|840.13|829.33|840.01|829.21|3
1647322880000|2022-03-15 05:41:20|839.96|829.16|840.13|829.33|840.13|829.33|839.96|829.16|2
1647322890000|2022-03-15 05:41:30|840.04|829.24|840.13|829.33|840.13|829.33|840.04|829.24|2
1647322920000|2022-03-15 05:42:00|839.96|829.16|840.13|829.33|840.13|829.33|839.96|829.16|2
1647322960000|2022-03-15 05:42:40|840.22|829.42|840.13|829.33|840.22|829.42|840.13|829.33|3
1647322970000|2022-03-15 05:42:50|840.25|829.45|840.7|829.9|840.7|829.9|840.25|829.45|2
1647323040000|2022-03-15 05:44:00|840.9|830.1|840.5|829.7|840.9|830.1|840.45|829.65|3
1647323070000|2022-03-15 05:44:30|840.15|829.35|840.06|829.26|840.15|829.35|840.06|829.26|2
1647323080000|2022-03-15 05:44:40|839.9|829.1|839.66|828.86|839.9|829.1|839.57|828.77|3
1647323090000|2022-03-15 05:44:50|839.76|828.96|840|829.2|840|829.2|839.76|828.96|2
1647323100000|2022-03-15 05:45:00|839.9|829.1|839.9|829.1|839.9|829.1|839.9|829.1|1
1647323130000|2022-03-15 05:45:30|840.01|829.21|839.9|829.1|840.01|829.21|839.9|829.1|2
1647323190000|2022-03-15 05:46:30|840.08|829.28|840.08|829.28|840.08|829.28|840.08|829.28|1
1647323210000|2022-03-15 05:46:50|840.19|829.39|840.23|829.43|840.23|829.43|840.19|829.39|7
1647323220000|2022-03-15 05:47:00|840.61|829.81|840.61|829.81|840.61|829.81|840.61|829.81|1
1647323230000|2022-03-15 05:47:10|840.42|829.62|840.42|829.62|840.42|829.62|840.42|829.62|1
1647323260000|2022-03-15 05:47:40|840.56|829.76|840.52|829.72|840.56|829.76|840.52|829.72|6
1647323280000|2022-03-15 05:48:00|840.1|829.3|840.32|829.52|840.45|829.65|840.1|829.3|4
1647323290000|2022-03-15 05:48:10|840.05|829.25|840.43|829.63|840.43|829.63|840.05|829.25|2
1647323310000|2022-03-15 05:48:30|840.63|829.83|840.63|829.83|840.63|829.83|840.63|829.83|1
1647323320000|2022-03-15 05:48:40|840.75|829.95|840.75|829.95|840.75|829.95|840.75|829.95|1
1647323330000|2022-03-15 05:48:50|840.9|830.1|840.9|830.1|840.9|830.1|840.9|830.1|1
1647323340000|2022-03-15 05:49:00|840.82|830.02|840.69|829.89|840.82|830.02|840.69|829.89|3
1647323350000|2022-03-15 05:49:10|840.81|830.01|840.81|830.01|840.81|830.01|840.81|830.01|1
1647323360000|2022-03-15 05:49:20|840.9|830.1|840.9|830.1|840.9|830.1|840.9|830.1|1
1647323370000|2022-03-15 05:49:30|841.15|830.35|840.9|830.1|841.15|830.35|840.9|830.1|2
1647323400000|2022-03-15 05:50:00|840.45|829.65|840.5|829.7|840.5|829.7|840.45|829.65|2
1647323420000|2022-03-15 05:50:20|840|829.2|840|829.2|840|829.2|840|829.2|1
1647323430000|2022-03-15 05:50:30|840.5|829.7|840.17|829.37|840.5|829.7|840.17|829.37|3
1647323440000|2022-03-15 05:50:40|840.05|829.25|840.05|829.25|840.05|829.25|840.05|829.25|1
1647323450000|2022-03-15 05:50:50|840.45|829.65|840.32|829.52|840.45|829.65|840.3|829.5|3
1647323460000|2022-03-15 05:51:00|840.2|829.4|840.55|829.75|840.55|829.75|840.05|829.25|4
1647323470000|2022-03-15 05:51:10|840.4|829.6|839.9|829.1|840.4|829.6|839.9|829.1|2
1647323510000|2022-03-15 05:51:50|840.25|829.45|840.25|829.45|840.25|829.45|840.25|829.45|1
1647323520000|2022-03-15 05:52:00|840.1|829.3|840.2|829.4|840.2|829.4|840.1|829.3|3
1647323530000|2022-03-15 05:52:10|840.41|829.61|840.41|829.61|840.41|829.61|840.41|829.61|1
1647323540000|2022-03-15 05:52:20|840.55|829.75|840.76|829.96|840.76|829.96|840.55|829.75|3
1647323550000|2022-03-15 05:52:30|840.75|829.95|840.75|829.95|840.75|829.95|840.75|829.95|1
1647323560000|2022-03-15 05:52:40|840.74|829.94|840.29|829.49|840.74|829.94|840.29|829.49|2
1647323580000|2022-03-15 05:53:00|839.9|829.1|839.9|829.1|839.9|829.1|839.9|829.1|1
1647323590000|2022-03-15 05:53:10|839.4|828.6|839.4|828.6|839.4|828.6|839.4|828.6|1
1647323600000|2022-03-15 05:53:20|839.8|829|839.3|828.5|839.8|829|839.3|828.5|2
1647323630000|2022-03-15 05:53:50|838.9|828.1|838.9|828.1|838.9|828.1|838.9|828.1|1
1647323640000|2022-03-15 05:54:00|839.5|828.7|839.5|828.7|839.5|828.7|839.5|828.7|1
1647323680000|2022-03-15 05:54:40|839.4|828.6|839.4|828.6|839.4|828.6|839.4|828.6|1
1647323690000|2022-03-15 05:54:50|839.3|828.5|839.3|828.5|839.3|828.5|839.3|828.5|1
1647323700000|2022-03-15 05:55:00|839.15|828.35|839.15|828.35|839.15|828.35|839.15|828.35|1
1647323710000|2022-03-15 05:55:10|839.85|829.05|839.55|828.75|839.9|829.1|839.55|828.75|6
1647323760000|2022-03-15 05:56:00|839.4|828.6|839.49|828.69|839.49|828.69|839.4|828.6|2
1647323820000|2022-03-15 05:57:00|839.28|828.48|839.28|828.48|839.28|828.48|839.28|828.48|1
1647323840000|2022-03-15 05:57:20|839.2|828.4|839.2|828.4|839.2|828.4|839.2|828.4|1
1647323850000|2022-03-15 05:57:30|839.49|828.69|839.49|828.69|839.49|828.69|839.49|828.69|1
1647323870000|2022-03-15 05:57:50|839.2|828.4|839.48|828.68|839.48|828.68|839.2|828.4|2
1647323880000|2022-03-15 05:58:00|839.45|828.65|839.45|828.65|839.45|828.65|839.45|828.65|1
1647323890000|2022-03-15 05:58:10|839.72|828.92|839.69|828.89|839.72|828.92|839.54|828.74|5
1647323900000|2022-03-15 05:58:20|839.9|829.1|839.9|829.1|839.9|829.1|839.9|829.1|1
1647323920000|2022-03-15 05:58:40|839.74|828.94|839.9|829.1|839.9|829.1|839.74|828.94|2
1647323940000|2022-03-15 05:59:00|839.45|828.65|839.45|828.65|839.45|828.65|839.45|828.65|1
1647324000000|2022-03-15 06:00:00|839.35|828.55|838.7|827.9|839.35|828.55|838.7|827.9|3
1647324030000|2022-03-15 06:00:30|838.9|828.1|837.85|827.05|838.9|828.1|837.85|827.05|5
1647324120000|2022-03-15 06:02:00|837.45|826.65|837.45|826.65|837.45|826.65|837.45|826.65|1
1647324150000|2022-03-15 06:02:30|837.15|826.35|836.75|825.95|837.15|826.35|836.65|825.85|5
1647324160000|2022-03-15 06:02:40|837|826.2|837.02|826.22|837.02|826.22|836.9|826.1|7
1647324180000|2022-03-15 06:03:00|837.12|826.32|837.53|826.73|837.53|826.73|837.12|826.32|3
1647324190000|2022-03-15 06:03:10|837.54|826.74|837.18|826.38|837.54|826.74|837.18|826.38|14
1647324240000|2022-03-15 06:04:00|837.03|826.23|837.52|826.72|837.52|826.72|837.01|826.21|3
1647324250000|2022-03-15 06:04:10|837.51|826.71|837.01|826.21|837.51|826.71|837.01|826.21|2
1647324270000|2022-03-15 06:04:30|836.9|826.1|836.9|826.1|836.9|826.1|836.9|826.1|1
1647324300000|2022-03-15 06:05:00|837.05|826.25|837.5|826.7|837.5|826.7|837.05|826.25|2
1647324310000|2022-03-15 06:05:10|837.55|826.75|837.34|826.54|837.55|826.75|837.24|826.44|6
1647324320000|2022-03-15 06:05:20|837.33|826.53|837.34|826.54|837.6|826.8|837.33|826.53|7
1647324330000|2022-03-15 06:05:30|837.33|826.53|837.6|826.8|837.6|826.8|837.33|826.53|3
1647324340000|2022-03-15 06:05:40|837.55|826.75|837.55|826.75|837.55|826.75|837.55|826.75|1
1647324350000|2022-03-15 06:05:50|837.35|826.55|837.35|826.55|837.35|826.55|837.35|826.55|1
1647324390000|2022-03-15 06:06:30|836.9|826.1|836.9|826.1|836.9|826.1|836.9|826.1|1
1647324410000|2022-03-15 06:06:50|836.99|826.19|836.9|826.1|837.05|826.25|836.9|826.1|9
1647324420000|2022-03-15 06:07:00|837.45|826.65|837.45|826.65|837.45|826.65|837.45|826.65|1
1647324430000|2022-03-15 06:07:10|837.4|826.6|837.4|826.6|837.4|826.6|837.4|826.6|1
1647324440000|2022-03-15 06:07:20|837.35|826.55|837.35|826.55|837.35|826.55|837.35|826.55|1
1647324480000|2022-03-15 06:08:00|837.4|826.6|837.09|826.29|837.4|826.6|837.08|826.28|3
1647324490000|2022-03-15 06:08:10|837.08|826.28|837.08|826.28|837.09|826.29|837.08|826.28|9
1647324500000|2022-03-15 06:08:20|837.29|826.49|837.29|826.49|837.29|826.49|837.29|826.49|1
1647324510000|2022-03-15 06:08:30|837.36|826.56|837.45|826.65|837.45|826.65|837.36|826.56|2
1647324520000|2022-03-15 06:08:40|837.34|826.54|837.34|826.54|837.34|826.54|837.34|826.54|1
1647324530000|2022-03-15 06:08:50|837.64|826.84|837.9|827.1|837.9|827.1|837.64|826.84|3
1647324540000|2022-03-15 06:09:00|837.88|827.08|838.9|828.1|838.9|828.1|837.88|827.08|5
1647324550000|2022-03-15 06:09:10|838.77|827.97|838.49|827.69|838.77|827.97|838.01|827.21|7
1647324570000|2022-03-15 06:09:30|838.19|827.39|838.9|828.1|838.9|828.1|838.19|827.39|2
1647324580000|2022-03-15 06:09:40|838.84|828.04|838.93|828.13|838.93|828.13|838.84|828.04|3
1647324600000|2022-03-15 06:10:00|838.8|828|839.03|828.23|839.03|828.23|838.8|828|3
1647324610000|2022-03-15 06:10:10|839.53|828.73|839.95|829.15|839.95|829.15|839.53|828.73|8
1647324620000|2022-03-15 06:10:20|839.91|829.11|839.43|828.63|839.95|829.15|839.43|828.63|3
1647324640000|2022-03-15 06:10:40|839.33|828.53|839.78|828.98|839.78|828.98|839.33|828.53|3
1647324660000|2022-03-15 06:11:00|839.9|829.1|839.8|829|839.9|829.1|839.8|829|2
1647324670000|2022-03-15 06:11:10|839.78|828.98|839.88|829.08|839.88|829.08|839.78|828.98|2
1647324680000|2022-03-15 06:11:20|839.9|829.1|839.78|828.98|839.9|829.1|839.44|828.64|5
1647324700000|2022-03-15 06:11:40|839.9|829.1|840.16|829.36|840.16|829.36|839.9|829.1|3
1647324710000|2022-03-15 06:11:50|840.17|829.37|840.17|829.37|840.17|829.37|840.17|829.37|1
1647324720000|2022-03-15 06:12:00|840.16|829.36|840.62|829.82|840.62|829.82|840.16|829.36|3
1647324730000|2022-03-15 06:12:10|840.61|829.81|840.61|829.81|840.61|829.81|840.61|829.81|1
1647324740000|2022-03-15 06:12:20|840.62|829.82|840.61|829.81|840.62|829.82|840.61|829.81|6
1647324760000|2022-03-15 06:12:40|840.62|829.82|840.61|829.81|840.62|829.82|840.61|829.81|2
1647324770000|2022-03-15 06:12:50|840.62|829.82|840.67|829.87|840.67|829.87|840.62|829.82|12
1647324780000|2022-03-15 06:13:00|840.66|829.86|840.67|829.87|840.67|829.87|840.66|829.86|2
1647324810000|2022-03-15 06:13:30|840.7|829.9|840.7|829.9|840.7|829.9|840.7|829.9|1
1647324830000|2022-03-15 06:13:50|840.75|829.95|840.75|829.95|840.75|829.95|840.75|829.95|1
1647324860000|2022-03-15 06:14:20|840.82|830.02|840.82|830.02|840.82|830.02|840.82|830.02|1
1647324880000|2022-03-15 06:14:40|840.77|829.97|840.68|829.88|840.77|829.97|840.68|829.88|4
1647324890000|2022-03-15 06:14:50|840.73|829.93|840.73|829.93|840.73|829.93|840.73|829.93|1
1647324900000|2022-03-15 06:15:00|840.66|829.86|840.67|829.87|840.67|829.87|840.66|829.86|2
1647324950000|2022-03-15 06:15:50|840.66|829.86|840.66|829.86|840.67|829.87|840.66|829.86|3
1647324960000|2022-03-15 06:16:00|840.67|829.87|840.82|830.02|840.82|830.02|840.66|829.86|4
1647324990000|2022-03-15 06:16:30|840.92|830.12|840.92|830.12|840.92|830.12|840.92|830.12|1
1647325010000|2022-03-15 06:16:50|840.85|830.05|840.85|830.05|840.85|830.05|840.85|830.05|1
1647325030000|2022-03-15 06:17:10|840.97|830.17|841.52|830.72|841.52|830.72|840.97|830.17|2
1647325040000|2022-03-15 06:17:20|841.9|831.1|841.9|831.1|841.9|831.1|841.9|831.1|1
1647325070000|2022-03-15 06:17:50|842.08|831.28|843.3|832.5|843.38|832.58|842.08|831.28|6
1647325080000|2022-03-15 06:18:00|843.36|832.56|843.48|832.68|843.48|832.68|842.96|832.16|6
1647325090000|2022-03-15 06:18:10|842.98|832.18|842.9|832.1|842.98|832.18|842.77|831.97|4
1647325100000|2022-03-15 06:18:20|842.77|831.97|841.9|831.1|842.77|831.97|841.9|831.1|5
1647325110000|2022-03-15 06:18:30|842.25|831.45|841.9|831.1|842.25|831.45|841.9|831.1|2
1647325170000|2022-03-15 06:19:30|841.95|831.15|841.95|831.15|841.95|831.15|841.95|831.15|1
1647325180000|2022-03-15 06:19:40|842.08|831.28|842.03|831.23|842.08|831.28|842.03|831.23|2
1647325240000|2022-03-15 06:20:40|842.23|831.43|842.23|831.43|842.23|831.43|842.23|831.43|1
1647325260000|2022-03-15 06:21:00|842.52|831.72|842.23|831.43|842.52|831.72|842.23|831.43|2
1647325270000|2022-03-15 06:21:10|842.36|831.56|842.36|831.56|842.36|831.56|842.36|831.56|1
1647325280000|2022-03-15 06:21:20|842.9|832.1|842.9|832.1|842.9|832.1|842.9|832.1|1
1647325390000|2022-03-15 06:23:10|842.8|832|842.8|832|842.8|832|842.8|832|1
1647325440000|2022-03-15 06:24:00|842.65|831.85|842.12|831.32|842.65|831.85|841.99|831.19|4
1647325450000|2022-03-15 06:24:10|842.2|831.4|842.2|831.4|842.2|831.4|842.2|831.4|1
1647325510000|2022-03-15 06:25:10|842|831.2|842|831.2|842|831.2|842|831.2|1
1647325520000|2022-03-15 06:25:20|842.35|831.55|842.35|831.55|842.35|831.55|842.35|831.55|1
1647325560000|2022-03-15 06:26:00|842.3|831.5|842.3|831.5|842.3|831.5|842.3|831.5|1
1647325570000|2022-03-15 06:26:10|842.35|831.55|842.35|831.55|842.35|831.55|842.35|831.55|1
1647325600000|2022-03-15 06:26:40|842.3|831.5|842.3|831.5|842.3|831.5|842.3|831.5|1
1647325630000|2022-03-15 06:27:10|842.35|831.55|842.19|831.39|842.35|831.55|842.19|831.39|2
1647325680000|2022-03-15 06:28:00|841.95|831.15|841.95|831.15|841.95|831.15|841.95|831.15|1
1647325710000|2022-03-15 06:28:30|842.11|831.31|842.11|831.31|842.11|831.31|842.11|831.31|1
1647325720000|2022-03-15 06:28:40|842.21|831.41|842.21|831.41|842.21|831.41|842.21|831.41|1
1647325730000|2022-03-15 06:28:50|842.28|831.48|842.21|831.41|842.28|831.48|842.21|831.41|2
1647325760000|2022-03-15 06:29:20|842.05|831.25|842.05|831.25|842.05|831.25|842.05|831.25|1
1647325770000|2022-03-15 06:29:30|841.9|831.1|841.9|831.1|841.9|831.1|841.9|831.1|1
1647325790000|2022-03-15 06:29:50|841.77|830.97|841.9|831.1|841.9|831.1|841.77|830.97|2
1647325800000|2022-03-15 06:30:00|841.5|830.7|841.55|830.75|841.55|830.75|841.5|830.7|2
1647325810000|2022-03-15 06:30:10|841.9|831.1|841.9|831.1|841.9|831.1|841.9|831.1|1
1647325890000|2022-03-15 06:31:30|842.35|831.55|842.35|831.55|842.35|831.55|842.35|831.55|1
1647325930000|2022-03-15 06:32:10|842.22|831.42|842.22|831.42|842.22|831.42|842.22|831.42|1
1647325950000|2022-03-15 06:32:30|842.2|831.4|842.38|831.58|842.38|831.58|842.2|831.4|2
1647325980000|2022-03-15 06:33:00|842.4|831.6|842.43|831.63|842.43|831.63|842.4|831.6|2
1647326010000|2022-03-15 06:33:30|842.38|831.58|842.38|831.58|842.38|831.58|842.38|831.58|1
1647326040000|2022-03-15 06:34:00|841.85|831.05|841.85|831.05|841.85|831.05|841.85|831.05|1
1647326060000|2022-03-15 06:34:20|841.9|831.1|841.9|831.1|841.9|831.1|841.9|831.1|1
1647326150000|2022-03-15 06:35:50|842.87|832.07|843.9|833.1|843.9|833.1|842.87|832.07|8
1647326190000|2022-03-15 06:36:30|843.79|832.99|843.77|832.97|843.79|832.99|843.77|832.97|2
1647326200000|2022-03-15 06:36:40|843.79|832.99|843.32|832.52|843.79|832.99|843.32|832.52|2
1647326220000|2022-03-15 06:37:00|843.33|832.53|843.45|832.65|843.45|832.65|843.32|832.52|3
1647326280000|2022-03-15 06:38:00|843.35|832.55|843.4|832.6|843.4|832.6|843.3|832.5|3
1647326320000|2022-03-15 06:38:40|842.9|832.1|842.9|832.1|842.9|832.1|842.9|832.1|1
1647326330000|2022-03-15 06:38:50|843.1|832.3|843.1|832.3|843.1|832.3|843.1|832.3|1
1647326360000|2022-03-15 06:39:20|842.9|832.1|842.9|832.1|842.9|832.1|842.9|832.1|1
1647326410000|2022-03-15 06:40:10|842.95|832.15|842.95|832.15|842.95|832.15|842.95|832.15|1
1647326430000|2022-03-15 06:40:30|842.9|832.1|842.9|832.1|842.9|832.1|842.9|832.1|1
1647326460000|2022-03-15 06:41:00|842.74|831.94|842.4|831.6|842.85|832.05|842.4|831.6|3
1647326480000|2022-03-15 06:41:20|841.9|831.1|841.9|831.1|841.9|831.1|841.9|831.1|1
1647326520000|2022-03-15 06:42:00|841.95|831.15|841.95|831.15|841.95|831.15|841.95|831.15|1
1647326580000|2022-03-15 06:43:00|842.3|831.5|842.3|831.5|842.3|831.5|842.3|831.5|1
1647326630000|2022-03-15 06:43:50|841.95|831.15|841.95|831.15|841.95|831.15|841.95|831.15|1
1647326640000|2022-03-15 06:44:00|841.9|831.1|841.9|831.1|841.9|831.1|841.9|831.1|1
1647326680000|2022-03-15 06:44:40|841.95|831.15|841.9|831.1|841.95|831.15|841.9|831.1|2
1647326700000|2022-03-15 06:45:00|841.83|831.03|841.83|831.03|841.83|831.03|841.83|831.03|1
1647326710000|2022-03-15 06:45:10|841.62|830.82|841.83|831.03|841.83|831.03|841.62|830.82|2
1647326720000|2022-03-15 06:45:20|841.61|830.81|841.61|830.81|841.61|830.81|841.61|830.81|1
1647326730000|2022-03-15 06:45:30|841.83|831.03|841.5|830.7|841.83|831.03|841.5|830.7|2
1647326740000|2022-03-15 06:45:40|841.6|830.8|841.83|831.03|841.83|831.03|841.6|830.8|2
1647326750000|2022-03-15 06:45:50|841.9|831.1|841.9|831.1|841.9|831.1|841.9|831.1|1
1647326760000|2022-03-15 06:46:00|841.55|830.75|841.55|830.75|841.55|830.75|841.55|830.75|1
1647326770000|2022-03-15 06:46:10|841.9|831.1|841.9|831.1|841.9|831.1|841.9|831.1|1
1647326790000|2022-03-15 06:46:30|841.58|830.78|841.13|830.33|841.58|830.78|841.13|830.33|3
1647326820000|2022-03-15 06:47:00|841.08|830.28|841.08|830.28|841.08|830.28|841.08|830.28|1
1647326910000|2022-03-15 06:48:30|841|830.2|841|830.2|841|830.2|841|830.2|1
1647326920000|2022-03-15 06:48:40|840.9|830.1|840.9|830.1|840.9|830.1|840.9|830.1|1
1647326940000|2022-03-15 06:49:00|840.73|829.93|840.9|830.1|840.9|830.1|840.73|829.93|2
1647326960000|2022-03-15 06:49:20|840.73|829.93|840.9|830.1|840.9|830.1|840.55|829.75|3
1647326980000|2022-03-15 06:49:40|840.75|829.95|840.75|829.95|840.75|829.95|840.75|829.95|1
1647327000000|2022-03-15 06:50:00|840.9|830.1|840.9|830.1|840.9|830.1|840.9|830.1|1
1647327030000|2022-03-15 06:50:30|840.4|829.6|840.4|829.6|840.4|829.6|840.4|829.6|1
1647327060000|2022-03-15 06:51:00|839.9|829.1|839.9|829.1|839.9|829.1|839.9|829.1|1
1647327250000|2022-03-15 06:54:10|839.64|828.84|839.9|829.1|839.9|829.1|839.64|828.84|2
1647327260000|2022-03-15 06:54:20|839.64|828.84|839.9|829.1|839.9|829.1|839.62|828.82|3
1647327290000|2022-03-15 06:54:50|839.4|828.6|838.9|828.1|839.4|828.6|838.9|828.1|2
1647327300000|2022-03-15 06:55:00|838.64|827.84|838.5|827.7|838.67|827.87|838.5|827.7|5
1647327310000|2022-03-15 06:55:10|838.1|827.3|838.5|827.7|838.5|827.7|838.1|827.3|2
1647327320000|2022-03-15 06:55:20|838.9|828.1|838.9|828.1|838.9|828.1|838.6|827.8|3
1647327360000|2022-03-15 06:56:00|838.04|827.24|838.04|827.24|838.04|827.24|838.04|827.24|1
1647327420000|2022-03-15 06:57:00|837.99|827.19|837.99|827.19|837.99|827.19|837.99|827.19|1
1647327480000|2022-03-15 06:58:00|837.95|827.15|837.95|827.15|837.95|827.15|837.95|827.15|1
1647327520000|2022-03-15 06:58:40|837.96|827.16|838.45|827.65|838.45|827.65|837.96|827.16|3
1647327550000|2022-03-15 06:59:10|837.95|827.15|837.95|827.15|837.95|827.15|837.95|827.15|1
1647327580000|2022-03-15 06:59:40|837.92|827.12|837.92|827.12|837.92|827.12|837.92|827.12|1
1647327590000|2022-03-15 06:59:50|837.95|827.15|837.95|827.15|837.95|827.15|837.95|827.15|1
1647327600000|2022-03-15 07:00:00|837.92|827.12|837.95|827.15|837.95|827.15|837.92|827.12|2
1647327610000|2022-03-15 07:00:10|837.3|826.5|836.9|826.1|837.3|826.5|836.83|826.03|4
1647327620000|2022-03-15 07:00:20|836.45|825.65|835.9|825.1|836.45|825.65|835.9|825.1|3
1647327670000|2022-03-15 07:01:10|836.35|825.55|836.85|826.05|836.85|826.05|836.35|825.55|2
1647327680000|2022-03-15 07:01:20|836.4|825.6|836.49|825.69|836.49|825.69|836.03|825.23|5
1647327690000|2022-03-15 07:01:30|836.5|825.7|836.05|825.25|836.5|825.7|836.05|825.25|3
1647327710000|2022-03-15 07:01:50|835.9|825.1|835.9|825.1|835.9|825.1|835.9|825.1|1
1647327720000|2022-03-15 07:02:00|835.71|824.91|834.99|824.19|835.74|824.94|834.99|824.19|7
1647327730000|2022-03-15 07:02:10|835.04|824.24|835.85|825.05|835.85|825.05|835.04|824.24|3
1647327750000|2022-03-15 07:02:30|835.76|824.96|835.76|824.96|835.76|824.96|835.76|824.96|1
1647327760000|2022-03-15 07:02:40|835.81|825.01|835.81|825.01|835.81|825.01|835.81|825.01|1
1647327780000|2022-03-15 07:03:00|835.58|824.78|835.81|825.01|835.81|825.01|835.58|824.78|3
1647327790000|2022-03-15 07:03:10|835.66|824.86|835.66|824.86|835.66|824.86|835.66|824.86|1
1647327800000|2022-03-15 07:03:20|835.81|825.01|836.2|825.4|836.2|825.4|835.81|825.01|2
1647327810000|2022-03-15 07:03:30|836.4|825.6|836.4|825.6|836.4|825.6|836.4|825.6|1
1647327820000|2022-03-15 07:03:40|836.3|825.5|836.25|825.45|836.3|825.5|836.25|825.45|2
1647327830000|2022-03-15 07:03:50|836.05|825.25|836.05|825.25|836.05|825.25|836.05|825.25|1
1647327850000|2022-03-15 07:04:10|835.72|824.92|835.45|824.65|835.72|824.92|835.45|824.65|4
1647327870000|2022-03-15 07:04:30|835.35|824.55|835.55|824.75|835.55|824.75|835.3|824.5|3
1647327880000|2022-03-15 07:04:40|835.52|824.72|835.52|824.72|835.52|824.72|835.52|824.72|1
1647327890000|2022-03-15 07:04:50|835.65|824.85|835.49|824.69|835.67|824.87|835.49|824.69|6
1647327900000|2022-03-15 07:05:00|835.1|824.3|835.1|824.3|835.1|824.3|835.1|824.3|1
1647327910000|2022-03-15 07:05:10|835.2|824.4|835.2|824.4|835.2|824.4|835.2|824.4|1
1647327920000|2022-03-15 07:05:20|834.9|824.1|834.9|824.1|835.05|824.25|834.9|824.1|3
1647327940000|2022-03-15 07:05:40|835.3|824.5|835.04|824.24|835.3|824.5|835.04|824.24|3
1647327950000|2022-03-15 07:05:50|834.99|824.19|834.76|823.96|835.04|824.24|834.76|823.96|6
1647327960000|2022-03-15 07:06:00|834.72|823.92|834.72|823.92|834.72|823.92|834.72|823.92|1
1647327990000|2022-03-15 07:06:30|834.63|823.83|834.63|823.83|834.63|823.83|834.63|823.83|1
1647328000000|2022-03-15 07:06:40|834.45|823.65|834.25|823.45|834.45|823.65|834.25|823.45|2
1647328020000|2022-03-15 07:07:00|834.45|823.65|834.45|823.65|834.45|823.65|834.45|823.65|1
1647328040000|2022-03-15 07:07:20|834.4|823.6|834.4|823.6|834.4|823.6|834.4|823.6|1
1647328050000|2022-03-15 07:07:30|834.25|823.45|834.25|823.45|834.25|823.45|834.25|823.45|1
1647328060000|2022-03-15 07:07:40|834.33|823.53|834.25|823.45|834.33|823.53|834.25|823.45|2
1647328070000|2022-03-15 07:07:50|834.3|823.5|834.3|823.5|834.3|823.5|834.3|823.5|1
1647328080000|2022-03-15 07:08:00|834.2|823.4|834.2|823.4|834.2|823.4|834.2|823.4|1
1647328090000|2022-03-15 07:08:10|834.31|823.51|834.38|823.58|834.38|823.58|834.31|823.51|3
1647328100000|2022-03-15 07:08:20|834.1|823.3|834.1|823.3|834.1|823.3|834.1|823.3|1
1647328120000|2022-03-15 07:08:40|834.15|823.35|834.15|823.35|834.15|823.35|834.15|823.35|1
1647328140000|2022-03-15 07:09:00|834.1|823.3|834.1|823.3|834.1|823.3|834.1|823.3|1
1647328170000|2022-03-15 07:09:30|833.9|823.1|833.9|823.1|833.9|823.1|833.9|823.1|1
1647328190000|2022-03-15 07:09:50|833.85|823.05|833.85|823.05|833.85|823.05|833.85|823.05|1
1647328220000|2022-03-15 07:10:20|833.73|822.93|833.7|822.9|833.81|823.01|833.6|822.8|6
1647328230000|2022-03-15 07:10:30|833.67|822.87|833.67|822.87|833.67|822.87|833.67|822.87|1
1647328240000|2022-03-15 07:10:40|833.31|822.51|833.39|822.59|833.67|822.87|833.31|822.51|3
1647328260000|2022-03-15 07:11:00|833.34|822.54|833.34|822.54|833.34|822.54|833.34|822.54|1
1647328270000|2022-03-15 07:11:10|833.04|822.24|832.02|821.22|833.04|822.24|831.9|821.1|9
1647328280000|2022-03-15 07:11:20|831.85|821.05|831.85|821.05|831.85|821.05|831.85|821.05|1
1647328290000|2022-03-15 07:11:30|831.1|820.3|829.58|818.78|831.1|820.3|829.58|818.78|6
1647328300000|2022-03-15 07:11:40|828.98|818.18|828.94|818.14|829.08|818.28|828.84|818.04|7
1647328310000|2022-03-15 07:11:50|829.08|818.28|828.9|818.1|829.08|818.28|828.9|818.1|2
1647328320000|2022-03-15 07:12:00|828.4|817.6|828.64|817.84|828.64|817.84|828.4|817.6|3
1647328340000|2022-03-15 07:12:20|828.6|817.8|827.9|817.1|828.6|817.8|827.9|817.1|7
1647328350000|2022-03-15 07:12:30|827.73|816.93|827.38|816.58|827.73|816.93|827.38|816.58|5
1647328360000|2022-03-15 07:12:40|827.18|816.38|826.15|815.35|827.18|816.38|826.15|815.35|5
1647328370000|2022-03-15 07:12:50|825.9|815.1|824.2|813.4|825.9|815.1|824.2|813.4|8
1647328380000|2022-03-15 07:13:00|824.05|813.25|823.9|813.1|824.4|813.6|823.9|813.1|7
1647328390000|2022-03-15 07:13:10|823.82|813.02|822.84|812.04|823.82|813.02|821.95|811.15|14
1647328400000|2022-03-15 07:13:20|822.34|811.54|821.84|811.04|822.4|811.6|820.9|810.1|14
1647328410000|2022-03-15 07:13:30|821.83|811.03|821.74|810.94|821.9|811.1|821.74|810.94|4
1647328420000|2022-03-15 07:13:40|821.84|811.04|821.9|811.1|822.3|811.5|821.65|810.85|8
1647328430000|2022-03-15 07:13:50|821.4|810.6|820.76|809.96|821.4|810.6|820.1|809.3|14
1647328440000|2022-03-15 07:14:00|820.36|809.56|821.7|810.9|821.85|811.05|820.36|809.56|7
1647328450000|2022-03-15 07:14:10|821.9|811.1|821.9|811.1|821.9|811.1|821.75|810.95|3
1647328460000|2022-03-15 07:14:20|822.15|811.35|822.4|811.6|822.9|812.1|822.15|811.35|12
1647328470000|2022-03-15 07:14:30|822.05|811.25|822.05|811.25|822.05|811.25|821.65|810.85|9
1647328480000|2022-03-15 07:14:40|821.9|811.1|821.9|811.1|821.9|811.1|821.9|811.1|1
1647328500000|2022-03-15 07:15:00|821.53|810.73|821.4|810.6|821.53|810.73|821.4|810.6|2
1647328510000|2022-03-15 07:15:10|821.53|810.73|820.6|809.8|821.9|811.1|820.6|809.8|13
1647328520000|2022-03-15 07:15:20|820.9|810.1|821.75|810.95|821.75|810.95|820.9|810.1|5
1647328530000|2022-03-15 07:15:30|821.9|811.1|822.4|811.6|822.4|811.6|821.9|811.1|3
1647328540000|2022-03-15 07:15:40|822.9|812.1|822.9|812.1|822.9|812.1|822.9|812.1|1
1647328550000|2022-03-15 07:15:50|823.4|812.6|823.4|812.6|823.4|812.6|823.4|812.6|1
1647328560000|2022-03-15 07:16:00|823.52|812.72|823.4|812.6|823.79|812.99|823.28|812.48|9
1647328570000|2022-03-15 07:16:10|822.9|812.1|822.9|812.1|822.9|812.1|822.9|812.1|1
1647328580000|2022-03-15 07:16:20|823.28|812.48|823.85|813.05|823.85|813.05|822.9|812.1|4
1647328590000|2022-03-15 07:16:30|823.61|812.81|823.05|812.25|823.61|812.81|823.05|812.25|3
1647328600000|2022-03-15 07:16:40|822.9|812.1|822.9|812.1|822.9|812.1|822.9|812.1|1
1647328630000|2022-03-15 07:17:10|822.79|811.99|822.76|811.96|822.79|811.99|822.76|811.96|2
1647328640000|2022-03-15 07:17:20|822.79|811.99|822.17|811.37|822.79|811.99|822.17|811.37|2
1647328650000|2022-03-15 07:17:30|822.55|811.75|822.9|812.1|822.9|812.1|822.55|811.75|3
1647328670000|2022-03-15 07:17:50|822.81|812.01|822.51|811.71|822.81|812.01|822.51|811.71|2
1647328680000|2022-03-15 07:18:00|822.54|811.74|820.9|810.1|822.54|811.74|820.9|810.1|6
1647328700000|2022-03-15 07:18:20|821.3|810.5|821.8|811|821.8|811|821.3|810.5|2
1647328710000|2022-03-15 07:18:30|821.9|811.1|821.9|811.1|822.52|811.72|821.9|811.1|7
1647328720000|2022-03-15 07:18:40|822.27|811.47|821.9|811.1|822.27|811.47|821.9|811.1|3
1647328730000|2022-03-15 07:18:50|822.9|812.1|822.99|812.19|822.99|812.19|822.9|812.1|3
1647328740000|2022-03-15 07:19:00|823.34|812.54|823.34|812.54|823.34|812.54|823.33|812.53|5
1647328750000|2022-03-15 07:19:10|823.49|812.69|824.75|813.95|824.75|813.95|823.49|812.69|3
1647328760000|2022-03-15 07:19:20|824.85|814.05|824.85|814.05|824.85|814.05|824.85|814.05|1
1647328790000|2022-03-15 07:19:50|824.9|814.1|824.9|814.1|824.9|814.1|824.9|814.1|1
1647328800000|2022-03-15 07:20:00|824.85|814.05|824.9|814.1|824.9|814.1|824.85|814.05|2
1647328830000|2022-03-15 07:20:30|825.25|814.45|825.85|815.05|825.85|815.05|825.25|814.45|3
1647328840000|2022-03-15 07:20:40|825.4|814.6|824.9|814.1|825.4|814.6|824.9|814.1|2
1647328850000|2022-03-15 07:20:50|825.18|814.38|825.18|814.38|825.18|814.38|825.18|814.38|1
1647328860000|2022-03-15 07:21:00|824.9|814.1|824.9|814.1|824.9|814.1|824.9|814.1|1
1647328900000|2022-03-15 07:21:40|825.2|814.4|825.7|814.9|825.7|814.9|825.2|814.4|2
1647328910000|2022-03-15 07:21:50|825.4|814.6|824.9|814.1|825.4|814.6|824.9|814.1|2
1647328940000|2022-03-15 07:22:20|825.15|814.35|825.15|814.35|825.15|814.35|825.15|814.35|1
1647328950000|2022-03-15 07:22:30|825.65|814.85|825.65|814.85|825.65|814.85|825.65|814.85|1
1647328960000|2022-03-15 07:22:40|825.9|815.1|825.9|815.1|825.9|815.1|825.9|815.1|1
1647328980000|2022-03-15 07:23:00|826.24|815.44|826.24|815.44|826.24|815.44|826.24|815.44|1
1647328990000|2022-03-15 07:23:10|826.25|815.45|826.75|815.95|826.75|815.95|826.23|815.43|4
1647329000000|2022-03-15 07:23:20|826.9|816.1|826.9|816.1|826.9|816.1|826.8|816|4
1647329010000|2022-03-15 07:23:30|826.97|816.17|827.43|816.63|827.45|816.65|826.97|816.17|5
1647329020000|2022-03-15 07:23:40|827.11|816.31|827.11|816.31|827.6|816.8|827.11|816.31|4
1647329030000|2022-03-15 07:23:50|827.17|816.37|827.11|816.31|827.17|816.37|827.11|816.31|2
1647329040000|2022-03-15 07:24:00|827.04|816.24|827.04|816.24|827.04|816.24|827.04|816.24|1
1647329050000|2022-03-15 07:24:10|826.93|816.13|826.9|816.1|826.93|816.13|826.9|816.1|2
1647329060000|2022-03-15 07:24:20|827|816.2|827|816.2|827|816.2|827|816.2|1
1647329070000|2022-03-15 07:24:30|827.05|816.25|826.9|816.1|827.05|816.25|826.9|816.1|2
1647329080000|2022-03-15 07:24:40|826.65|815.85|826.85|816.05|826.9|816.1|826.65|815.85|4
1647329090000|2022-03-15 07:24:50|826.35|815.55|826.17|815.37|826.6|815.8|826.15|815.35|4
1647329100000|2022-03-15 07:25:00|826.26|815.46|824.9|814.1|826.26|815.46|824.9|814.1|6
1647329110000|2022-03-15 07:25:10|825.1|814.3|826.35|815.55|826.35|815.55|825.1|814.3|9
1647329120000|2022-03-15 07:25:20|826.85|816.05|826.85|816.05|826.85|816.05|826.85|816.05|1
1647329130000|2022-03-15 07:25:30|826.86|816.06|826.86|816.06|826.86|816.06|826.85|816.05|5
1647329140000|2022-03-15 07:25:40|826.85|816.05|826.85|816.05|826.85|816.05|826.85|816.05|1
1647329150000|2022-03-15 07:25:50|826.86|816.06|826.86|816.06|826.86|816.06|826.86|816.06|1
1647329160000|2022-03-15 07:26:00|826.89|816.09|826.9|816.1|827.5|816.7|826.89|816.09|3
1647329170000|2022-03-15 07:26:10|826.85|816.05|826.85|816.05|826.85|816.05|826.85|816.05|1
1647329180000|2022-03-15 07:26:20|826.76|815.96|826.76|815.96|826.76|815.96|826.76|815.96|1
1647329190000|2022-03-15 07:26:30|826.85|816.05|826.85|816.05|826.85|816.05|826.76|815.96|3
1647329200000|2022-03-15 07:26:40|826.86|816.06|826.86|816.06|826.86|816.06|826.86|816.06|1
1647329210000|2022-03-15 07:26:50|826.77|815.97|826.39|815.59|826.77|815.97|826.39|815.59|2
1647329250000|2022-03-15 07:27:30|826.35|815.55|826.25|815.45|826.35|815.55|826.25|815.45|2
1647329280000|2022-03-15 07:28:00|826|815.2|826|815.2|826|815.2|826|815.2|1
1647329290000|2022-03-15 07:28:10|826.1|815.3|826.1|815.3|826.1|815.3|826.1|815.3|1
1647329300000|2022-03-15 07:28:20|825.9|815.1|825.9|815.1|825.9|815.1|825.9|815.1|1
1647329340000|2022-03-15 07:29:00|826|815.2|826|815.2|826|815.2|826|815.2|1
1647329350000|2022-03-15 07:29:10|826.05|815.25|826.25|815.45|826.25|815.45|826.05|815.25|2
1647329390000|2022-03-15 07:29:50|826.85|816.05|826.85|816.05|826.85|816.05|826.85|816.05|1
1647329400000|2022-03-15 07:30:00|826.59|815.79|826.85|816.05|826.85|816.05|826.59|815.79|3
1647329410000|2022-03-15 07:30:10|826.59|815.79|826.59|815.79|826.59|815.79|826.51|815.71|3
1647329420000|2022-03-15 07:30:20|826.63|815.83|826.85|816.05|826.85|816.05|826.63|815.83|3
1647329430000|2022-03-15 07:30:30|826.9|816.1|826.9|816.1|826.9|816.1|826.9|816.1|1
1647329440000|2022-03-15 07:30:40|827.01|816.21|827.6|816.8|827.6|816.8|827.01|816.21|3
1647329450000|2022-03-15 07:30:50|827.7|816.9|827.7|816.9|827.7|816.9|827.7|816.9|1
1647329460000|2022-03-15 07:31:00|827.85|817.05|828.35|817.55|828.35|817.55|827.85|817.05|4
1647329470000|2022-03-15 07:31:10|828.45|817.65|828.04|817.24|828.45|817.65|828.04|817.24|3
1647329480000|2022-03-15 07:31:20|828.6|817.8|828.4|817.6|828.6|817.8|828.23|817.43|3
1647329490000|2022-03-15 07:31:30|828.45|817.65|828.65|817.85|828.65|817.85|828.04|817.24|9
1647329500000|2022-03-15 07:31:40|828.9|818.1|828.9|818.1|828.9|818.1|828.9|818.1|1
1647329510000|2022-03-15 07:31:50|828.95|818.15|828.9|818.1|828.95|818.15|828.9|818.1|2
1647329520000|2022-03-15 07:32:00|828.75|817.95|828.3|817.5|828.75|817.95|828.3|817.5|3
1647329530000|2022-03-15 07:32:10|828.05|817.25|828.05|817.25|828.05|817.25|828.05|817.25|1
1647329540000|2022-03-15 07:32:20|828.15|817.35|827.93|817.13|828.15|817.35|827.85|817.05|5
1647329550000|2022-03-15 07:32:30|828.05|817.25|827.93|817.13|828.05|817.25|827.93|817.13|2
1647329560000|2022-03-15 07:32:40|827.79|816.99|827.15|816.35|827.79|816.99|827.15|816.35|3
1647329570000|2022-03-15 07:32:50|827.4|816.6|826.9|816.1|827.4|816.6|826.9|816.1|2
1647329580000|2022-03-15 07:33:00|826.72|815.92|825.9|815.1|826.72|815.92|825.9|815.1|3
1647329680000|2022-03-15 07:34:40|825.95|815.15|826.4|815.6|826.4|815.6|825.95|815.15|3
1647329690000|2022-03-15 07:34:50|826.5|815.7|826.25|815.45|826.5|815.7|826.25|815.45|2
1647329700000|2022-03-15 07:35:00|826.35|815.55|826.9|816.1|826.9|816.1|826.35|815.55|5
1647329720000|2022-03-15 07:35:20|826.75|815.95|826.63|815.83|826.75|815.95|826.63|815.83|2
1647329740000|2022-03-15 07:35:40|826.9|816.1|826.9|816.1|826.9|816.1|826.9|816.1|1
1647329820000|2022-03-15 07:37:00|827.4|816.6|827.4|816.6|827.4|816.6|827.4|816.6|1
1647329830000|2022-03-15 07:37:10|827.9|817.1|828.06|817.26|828.06|817.26|827.9|817.1|2
1647329850000|2022-03-15 07:37:30|828.23|817.43|828.23|817.43|828.23|817.43|828.23|817.43|1
1647329890000|2022-03-15 07:38:10|828.35|817.55|828.35|817.55|828.35|817.55|828.35|817.55|1
1647329900000|2022-03-15 07:38:20|827.95|817.15|827.9|817.1|827.95|817.15|827.45|816.65|5
1647329920000|2022-03-15 07:38:40|827.75|816.95|827.94|817.14|828.05|817.25|827.75|816.95|6
1647329940000|2022-03-15 07:39:00|828|817.2|828|817.2|828|817.2|828|817.2|1
1647329950000|2022-03-15 07:39:10|828.05|817.25|828.05|817.25|828.05|817.25|828.05|817.25|1
1647329970000|2022-03-15 07:39:30|828.15|817.35|828.15|817.35|828.15|817.35|828.15|817.35|1
1647329980000|2022-03-15 07:39:40|827.9|817.1|827.9|817.1|827.9|817.1|827.9|817.1|1
1647330010000|2022-03-15 07:40:10|827.4|816.6|827.4|816.6|827.4|816.6|827.4|816.6|1
1647330020000|2022-03-15 07:40:20|826.9|816.1|826.9|816.1|826.9|816.1|826.56|815.76|4
1647330040000|2022-03-15 07:40:40|826.5|815.7|826.5|815.7|826.5|815.7|826.5|815.7|1
1647330050000|2022-03-15 07:40:50|826.51|815.71|826.5|815.7|826.51|815.71|826.5|815.7|2
1647330060000|2022-03-15 07:41:00|826.9|816.1|826.9|816.1|826.9|816.1|826.9|816.1|1
1647330100000|2022-03-15 07:41:40|826.76|815.96|826.9|816.1|826.9|816.1|826.76|815.96|2
1647330310000|2022-03-15 07:45:10|827.32|816.52|827.8|817|827.8|817|827.32|816.52|3
1647330320000|2022-03-15 07:45:20|827.9|817.1|827.81|817.01|827.9|817.1|827.5|816.7|5
1647330330000|2022-03-15 07:45:30|827.55|816.75|827.9|817.1|827.9|817.1|827.55|816.75|3
1647330340000|2022-03-15 07:45:40|827.49|816.69|827.8|817|827.8|817|827.49|816.69|5
1647330360000|2022-03-15 07:46:00|827.9|817.1|827.9|817.1|827.9|817.1|827.9|817.1|1
1647330370000|2022-03-15 07:46:10|827.64|816.84|827.5|816.7|827.64|816.84|827.19|816.39|7
1647330390000|2022-03-15 07:46:30|827.9|817.1|827.9|817.1|827.9|817.1|827.9|817.1|1
1647330400000|2022-03-15 07:46:40|827.8|817|827.5|816.7|827.8|817|827.4|816.6|4
1647330410000|2022-03-15 07:46:50|827.05|816.25|827.05|816.25|827.05|816.25|827.05|816.25|1
1647330430000|2022-03-15 07:47:10|826.95|816.15|826.95|816.15|826.95|816.15|826.95|816.15|1
1647330460000|2022-03-15 07:47:40|827|816.2|827|816.2|827|816.2|827|816.2|1
1647330480000|2022-03-15 07:48:00|826.9|816.1|826.9|816.1|826.9|816.1|826.55|815.75|3
1647330490000|2022-03-15 07:48:10|826.25|815.45|826.25|815.45|826.25|815.45|826.25|815.45|1
1647330500000|2022-03-15 07:48:20|826.05|815.25|826.9|816.1|826.9|816.1|826.05|815.25|5
1647330520000|2022-03-15 07:48:40|826.4|815.6|826.4|815.6|826.4|815.6|826.4|815.6|1
1647330530000|2022-03-15 07:48:50|826.35|815.55|826.9|816.1|826.9|816.1|826.35|815.55|2
1647330540000|2022-03-15 07:49:00|826.65|815.85|826.65|815.85|826.65|815.85|826.65|815.85|1
1647330570000|2022-03-15 07:49:30|826.05|815.25|826.05|815.25|826.05|815.25|826.05|815.25|1
1647330590000|2022-03-15 07:49:50|826.25|815.45|826.25|815.45|826.25|815.45|826.25|815.45|1
1647330600000|2022-03-15 07:50:00|826.1|815.3|826.1|815.3|826.1|815.3|826.1|815.3|1
1647330620000|2022-03-15 07:50:20|826.25|815.45|827|816.2|827|816.2|826.25|815.45|4
1647330630000|2022-03-15 07:50:30|827.1|816.3|827.53|816.73|827.53|816.73|827.1|816.3|4
1647330640000|2022-03-15 07:50:40|827.41|816.61|827.41|816.61|827.41|816.61|827.41|816.61|1
1647330650000|2022-03-15 07:50:50|827.55|816.75|827.5|816.7|827.65|816.85|827.37|816.57|10
1647330660000|2022-03-15 07:51:00|827.51|816.71|827.41|816.61|827.51|816.71|827.41|816.61|3
1647330700000|2022-03-15 07:51:40|827.03|816.23|827.22|816.42|827.22|816.42|827.03|816.23|2
1647330710000|2022-03-15 07:51:50|827.23|816.43|827.9|817.1|827.9|817.1|827.22|816.42|6
1647330720000|2022-03-15 07:52:00|827.64|816.84|827.64|816.84|827.9|817.1|827.55|816.75|7
1647330730000|2022-03-15 07:52:10|827.55|816.75|827.05|816.25|827.55|816.75|827.05|816.25|2
1647330750000|2022-03-15 07:52:30|826.9|816.1|827.05|816.25|827.05|816.25|826.85|816.05|4
1647330790000|2022-03-15 07:53:10|827.42|816.62|828.66|817.86|828.68|817.88|827.05|816.25|15
1647330800000|2022-03-15 07:53:20|828.67|817.87|828.4|817.6|828.67|817.87|828.37|817.57|7
1647330810000|2022-03-15 07:53:30|827.9|817.1|827.55|816.75|827.9|817.1|827.55|816.75|5
1647330820000|2022-03-15 07:53:40|827.4|816.6|827.55|816.75|827.62|816.82|827.4|816.6|7
1647330830000|2022-03-15 07:53:50|827.44|816.64|827.55|816.75|827.55|816.75|827.44|816.64|2
1647330840000|2022-03-15 07:54:00|827.44|816.64|827.68|816.88|827.9|817.1|827.31|816.51|7
1647330850000|2022-03-15 07:54:10|827.64|816.84|827.05|816.25|827.64|816.84|827.05|816.25|5
1647330870000|2022-03-15 07:54:30|826.9|816.1|826.9|816.1|826.9|816.1|826.9|816.1|1
1647331000000|2022-03-15 07:56:40|827.3|816.5|827.25|816.45|827.64|816.84|827.14|816.34|6
1647331080000|2022-03-15 07:58:00|826.9|816.1|826.9|816.1|826.9|816.1|826.9|816.1|1
1647331130000|2022-03-15 07:58:50|827.4|816.6|827.52|816.72|827.52|816.72|827.4|816.6|2
1647331140000|2022-03-15 07:59:00|827.51|816.71|827.52|816.72|827.52|816.72|827.51|816.71|2
1647331160000|2022-03-15 07:59:20|827.53|816.73|827.9|817.1|827.9|817.1|827.53|816.73|3
1647331190000|2022-03-15 07:59:50|828.15|817.35|828.4|817.6|828.9|818.1|828.15|817.35|4
1647331200000|2022-03-15 08:00:00|828.9|818.1|828.5|817.7|828.9|818.1|828.5|817.7|2
1647331210000|2022-03-15 08:00:10|828.55|817.75|827.5|816.7|828.55|817.75|827.5|816.7|4
1647331220000|2022-03-15 08:00:20|827.4|816.6|827.5|816.7|827.5|816.7|827.4|816.6|2
1647331250000|2022-03-15 08:00:50|827.25|816.45|827.25|816.45|827.25|816.45|827.25|816.45|1
1647331290000|2022-03-15 08:01:30|827.1|816.3|826.31|815.51|827.1|816.3|826.31|815.51|2
1647331300000|2022-03-15 08:01:40|826.06|815.26|825.9|815.1|826.06|815.26|825.9|815.1|2
1647331310000|2022-03-15 08:01:50|825.58|814.78|825.58|814.78|825.58|814.78|825.58|814.78|1
1647331320000|2022-03-15 08:02:00|825.13|814.33|824.9|814.1|825.13|814.33|824.9|814.1|3
1647331340000|2022-03-15 08:02:20|824.78|813.98|824.31|813.51|824.78|813.98|824.31|813.51|3
1647331350000|2022-03-15 08:02:30|824.05|813.25|824.05|813.25|824.05|813.25|824.05|813.25|1
1647331370000|2022-03-15 08:02:50|824|813.2|823.8|813|824|813.2|823.8|813|6
1647331380000|2022-03-15 08:03:00|823.85|813.05|823.85|813.05|823.85|813.05|823.85|813.05|1
1647331390000|2022-03-15 08:03:10|822.9|812.1|822.9|812.1|822.9|812.1|822.9|812.1|1
1647331400000|2022-03-15 08:03:20|822.95|812.15|822.87|812.07|822.95|812.15|822.84|812.04|5
1647331410000|2022-03-15 08:03:30|822.85|812.05|822.49|811.69|822.85|812.05|822.49|811.69|5
1647331420000|2022-03-15 08:03:40|822.44|811.64|822.84|812.04|822.84|812.04|822.44|811.64|2
1647331430000|2022-03-15 08:03:50|822.68|811.88|822.84|812.04|822.84|812.04|822.68|811.88|3
1647331450000|2022-03-15 08:04:10|822.44|811.64|822.25|811.45|822.84|812.04|822.25|811.45|11
1647331460000|2022-03-15 08:04:20|822.75|811.95|822.84|812.04|822.84|812.04|822.75|811.95|2
1647331470000|2022-03-15 08:04:30|822.89|812.09|822.89|812.09|822.89|812.09|822.89|812.09|1
1647331480000|2022-03-15 08:04:40|823.34|812.54|823.2|812.4|823.51|812.71|823.2|812.4|5
1647331490000|2022-03-15 08:04:50|823|812.2|822.9|812.1|823|812.2|822.84|812.04|4
1647331500000|2022-03-15 08:05:00|823|812.2|823|812.2|823|812.2|823|812.2|1
1647331510000|2022-03-15 08:05:10|823.4|812.6|823.4|812.6|823.4|812.6|823.4|812.6|1
1647331520000|2022-03-15 08:05:20|823.9|813.1|823.9|813.1|823.9|813.1|823.9|813.1|1
1647331600000|2022-03-15 08:06:40|824.19|813.39|823.9|813.1|824.4|813.6|823.9|813.1|3
1647331620000|2022-03-15 08:07:00|824.4|813.6|824.1|813.3|824.5|813.7|824.1|813.3|3
1647331630000|2022-03-15 08:07:10|824.5|813.7|824.54|813.74|824.54|813.74|824.5|813.7|2
1647331640000|2022-03-15 08:07:20|824.9|814.1|824.9|814.1|824.9|814.1|824.9|814.1|1
1647331650000|2022-03-15 08:07:30|825.05|814.25|825.9|815.1|825.9|815.1|824.9|814.1|5
1647331670000|2022-03-15 08:07:50|825.94|815.14|826.34|815.54|826.34|815.54|825.94|815.14|2
1647331680000|2022-03-15 08:08:00|826.44|815.64|826.9|816.1|826.9|816.1|826.44|815.64|2
1647331690000|2022-03-15 08:08:10|826.85|816.05|826.85|816.05|826.85|816.05|826.85|816.05|1
1647331710000|2022-03-15 08:08:30|826.9|816.1|826.9|816.1|826.9|816.1|826.9|816.1|1
1647331720000|2022-03-15 08:08:40|826.55|815.75|826.9|816.1|826.9|816.1|826.55|815.75|2
1647331730000|2022-03-15 08:08:50|826.77|815.97|826.77|815.97|826.77|815.97|826.77|815.97|1
1647331740000|2022-03-15 08:09:00|826.66|815.86|826.9|816.1|826.9|816.1|826.66|815.86|4
1647331750000|2022-03-15 08:09:10|826.83|816.03|826.9|816.1|826.9|816.1|826.83|816.03|2
1647331760000|2022-03-15 08:09:20|826.77|815.97|826.1|815.3|826.77|815.97|826.1|815.3|2
1647331780000|2022-03-15 08:09:40|825.94|815.14|825.94|815.14|825.94|815.14|825.94|815.14|1
1647331790000|2022-03-15 08:09:50|825.92|815.12|825.94|815.14|825.94|815.14|825.92|815.12|2
1647331800000|2022-03-15 08:10:00|825.2|814.4|824.85|814.05|825.2|814.4|824.85|814.05|3
1647331820000|2022-03-15 08:10:20|824.35|813.55|824.35|813.55|824.35|813.55|824.35|813.55|1
1647331830000|2022-03-15 08:10:30|823.94|813.14|823.94|813.14|823.94|813.14|823.94|813.14|1
1647331840000|2022-03-15 08:10:40|823.99|813.19|823.99|813.19|823.99|813.19|823.99|813.19|1
1647331860000|2022-03-15 08:11:00|823.92|813.12|823.94|813.14|823.94|813.14|823.9|813.1|3
1647331870000|2022-03-15 08:11:10|823.95|813.15|823.94|813.14|823.95|813.15|823.94|813.14|2
1647331880000|2022-03-15 08:11:20|824.44|813.64|823.94|813.14|824.44|813.64|823.94|813.14|3
1647331890000|2022-03-15 08:11:30|824.04|813.24|823.94|813.14|824.45|813.65|823.94|813.14|4
1647331900000|2022-03-15 08:11:40|823.92|813.12|823.94|813.14|823.94|813.14|823.92|813.12|2
1647331910000|2022-03-15 08:11:50|823.5|812.7|823.5|812.7|823.5|812.7|823.5|812.7|1
1647331920000|2022-03-15 08:12:00|823.35|812.55|823.35|812.55|823.35|812.55|823.35|812.55|1
1647331930000|2022-03-15 08:12:10|823.05|812.25|823.05|812.25|823.05|812.25|823.05|812.25|1
1647331940000|2022-03-15 08:12:20|823.2|812.4|823.79|812.99|824.36|813.56|823.2|812.4|13
1647331950000|2022-03-15 08:12:30|823.78|812.98|823.79|812.99|823.8|813|823.78|812.98|4
1647331960000|2022-03-15 08:12:40|824.04|813.24|824.9|814.1|824.9|814.1|824.04|813.24|16
1647331980000|2022-03-15 08:13:00|825.4|814.6|825.13|814.33|825.42|814.62|825.12|814.32|6
1647331990000|2022-03-15 08:13:10|825.53|814.73|825.9|815.1|825.9|815.1|825.53|814.73|3
1647332000000|2022-03-15 08:13:20|826.04|815.24|826.38|815.58|826.38|815.58|826.04|815.24|3
1647332010000|2022-03-15 08:13:30|826.16|815.36|826.34|815.54|826.85|816.05|826.16|815.36|10
1647332020000|2022-03-15 08:13:40|826.35|815.55|826.52|815.72|826.52|815.72|826.33|815.53|4
1647332040000|2022-03-15 08:14:00|826.23|815.43|826.23|815.43|826.23|815.43|826.23|815.43|1
1647332050000|2022-03-15 08:14:10|826.28|815.48|826.28|815.48|826.28|815.48|826.28|815.48|1
1647332090000|2022-03-15 08:14:50|826.33|815.53|826.51|815.71|826.51|815.71|826.33|815.53|2
1647332100000|2022-03-15 08:15:00|826.55|815.75|826.3|815.5|826.55|815.75|826.3|815.5|2
1647332110000|2022-03-15 08:15:10|826.45|815.65|826.45|815.65|826.45|815.65|826.45|815.65|1
1647332120000|2022-03-15 08:15:20|826.55|815.75|826.55|815.75|826.55|815.75|826.55|815.75|1
1647332140000|2022-03-15 08:15:40|826.3|815.5|825.9|815.1|826.3|815.5|825.9|815.1|2
1647332150000|2022-03-15 08:15:50|825.92|815.12|824.87|814.07|825.92|815.12|824.72|813.92|10
1647332160000|2022-03-15 08:16:00|824.84|814.04|824.84|814.04|824.84|814.04|824.84|814.04|1
1647332170000|2022-03-15 08:16:10|824.49|813.69|824.84|814.04|824.84|814.04|824.49|813.69|2
1647332180000|2022-03-15 08:16:20|824.9|814.1|824.9|814.1|824.9|814.1|824.9|814.1|1
1647332200000|2022-03-15 08:16:40|824.79|813.99|824.84|814.04|824.84|814.04|824.79|813.99|2
1647332210000|2022-03-15 08:16:50|824.51|813.71|824.55|813.75|824.55|813.75|824.51|813.71|2
1647332220000|2022-03-15 08:17:00|824.95|814.15|825.02|814.22|825.05|814.25|824.95|814.15|5
1647332230000|2022-03-15 08:17:10|824.95|814.15|824.95|814.15|824.95|814.15|824.95|814.15|1
1647332250000|2022-03-15 08:17:30|824.9|814.1|824.88|814.08|824.9|814.1|824.88|814.08|2
1647332260000|2022-03-15 08:17:40|824.75|813.95|824.87|814.07|824.87|814.07|824.75|813.95|2
1647332310000|2022-03-15 08:18:30|824.9|814.1|824.8|814|824.9|814.1|824.8|814|3
1647332330000|2022-03-15 08:18:50|824.3|813.5|824.3|813.5|824.3|813.5|824.3|813.5|1
1647332350000|2022-03-15 08:19:10|823.9|813.1|823.15|812.35|823.95|813.15|823.15|812.35|3
1647332360000|2022-03-15 08:19:20|823|812.2|823|812.2|823|812.2|823|812.2|1
1647332370000|2022-03-15 08:19:30|822.84|812.04|822.84|812.04|822.84|812.04|822.39|811.59|7
1647332380000|2022-03-15 08:19:40|822.44|811.64|822.44|811.64|822.44|811.64|822.44|811.64|1
1647332390000|2022-03-15 08:19:50|822.3|811.5|821.9|811.1|822.3|811.5|821.9|811.1|2
1647332400000|2022-03-15 08:20:00|822|811.2|822.1|811.3|822.1|811.3|822|811.2|2
1647332410000|2022-03-15 08:20:10|822.15|811.35|822.25|811.45|822.25|811.45|822.15|811.35|2
1647332420000|2022-03-15 08:20:20|822.34|811.54|822.84|812.04|822.84|812.04|822.34|811.54|3
1647332450000|2022-03-15 08:20:50|822.9|812.1|822.9|812.1|822.9|812.1|822.9|812.1|1
1647332470000|2022-03-15 08:21:10|823.17|812.37|823.49|812.69|823.49|812.69|823.17|812.37|2
1647332480000|2022-03-15 08:21:20|823.74|812.94|823.74|812.94|823.74|812.94|823.74|812.94|1
1647332500000|2022-03-15 08:21:40|823.8|813|823.8|813|823.8|813|823.8|813|1
1647332520000|2022-03-15 08:22:00|823.74|812.94|823.57|812.77|823.74|812.94|823.57|812.77|3
1647332530000|2022-03-15 08:22:10|823.74|812.94|823.9|813.1|823.9|813.1|823.57|812.77|5
1647332540000|2022-03-15 08:22:20|823.85|813.05|823.85|813.05|823.85|813.05|823.85|813.05|1
1647332550000|2022-03-15 08:22:30|823.9|813.1|823.9|813.1|823.9|813.1|823.5|812.7|6
1647332560000|2022-03-15 08:22:40|823.6|812.8|823.85|813.05|823.9|813.1|823.6|812.8|3
1647332570000|2022-03-15 08:22:50|823.9|813.1|823.9|813.1|823.9|813.1|823.9|813.1|1
1647332640000|2022-03-15 08:24:00|824.32|813.52|824.8|814|824.8|814|824.32|813.52|3
1647332650000|2022-03-15 08:24:10|824.9|814.1|824.9|814.1|824.9|814.1|824.9|814.1|1
1647332700000|2022-03-15 08:25:00|825.15|814.35|825.9|815.1|825.9|815.1|825.15|814.35|3
1647332710000|2022-03-15 08:25:10|825.6|814.8|825.9|815.1|825.9|815.1|825.6|814.8|2
1647332750000|2022-03-15 08:25:50|826.02|815.22|826.38|815.58|826.38|815.58|826.02|815.22|3
1647332760000|2022-03-15 08:26:00|826.26|815.46|826.38|815.58|826.43|815.63|826.14|815.34|6
1647332770000|2022-03-15 08:26:10|826.44|815.64|826.38|815.58|826.54|815.74|826.38|815.58|3
1647332780000|2022-03-15 08:26:20|826.39|815.59|826.38|815.58|826.39|815.59|826.38|815.58|2
1647332790000|2022-03-15 08:26:30|826.41|815.61|826.38|815.58|826.41|815.61|826.38|815.58|2
1647332820000|2022-03-15 08:27:00|826.14|815.34|826.14|815.34|826.14|815.34|826.14|815.34|1
1647332840000|2022-03-15 08:27:20|825.99|815.19|825.99|815.19|825.99|815.19|825.99|815.19|1
1647332850000|2022-03-15 08:27:30|826|815.2|825.98|815.18|826|815.2|825.98|815.18|4
1647332860000|2022-03-15 08:27:40|825.99|815.19|826.09|815.29|826.18|815.38|825.99|815.19|3
1647332870000|2022-03-15 08:27:50|826.04|815.24|826.04|815.24|826.04|815.24|826.04|815.24|1
1647332880000|2022-03-15 08:28:00|825.95|815.15|825.95|815.15|825.95|815.15|825.95|815.15|1
1647332910000|2022-03-15 08:28:30|825.9|815.1|825.9|815.1|825.9|815.1|825.9|815.1|1
1647332920000|2022-03-15 08:28:40|825.76|814.96|825.57|814.77|825.76|814.96|825.57|814.77|2
1647332940000|2022-03-15 08:29:00|825.07|814.27|824.9|814.1|825.07|814.27|824.9|814.1|2
1647332950000|2022-03-15 08:29:10|824.5|813.7|824.16|813.36|824.5|813.7|824.16|813.36|2
1647332970000|2022-03-15 08:29:30|824.5|813.7|824.5|813.7|824.5|813.7|824.5|813.7|1
1647333010000|2022-03-15 08:30:10|824.43|813.63|824.48|813.68|824.53|813.73|824.43|813.63|3
1647333030000|2022-03-15 08:30:30|824.5|813.7|824.43|813.63|824.5|813.7|824.43|813.63|3
1647333060000|2022-03-15 08:31:00|824.52|813.72|824.71|813.91|824.71|813.91|824.43|813.63|5
1647333070000|2022-03-15 08:31:10|824.83|814.03|824.83|814.03|824.83|814.03|824.83|814.03|1
1647333080000|2022-03-15 08:31:20|824.9|814.1|824.9|814.1|824.9|814.1|824.9|814.1|1
1647333120000|2022-03-15 08:32:00|824.6|813.8|824.6|813.8|824.6|813.8|824.6|813.8|1
1647333150000|2022-03-15 08:32:30|824.9|814.1|824.9|814.1|824.9|814.1|824.9|814.1|1
1647333170000|2022-03-15 08:32:50|825.2|814.4|825.06|814.26|825.64|814.84|825.06|814.26|6
1647333180000|2022-03-15 08:33:00|825.27|814.47|825.57|814.77|825.57|814.77|825.21|814.41|4
1647333190000|2022-03-15 08:33:10|825.56|814.76|825.56|814.76|825.85|815.05|825.56|814.76|4
1647333210000|2022-03-15 08:33:30|825.57|814.77|825.73|814.93|825.9|815.1|825.56|814.76|10
1647333220000|2022-03-15 08:33:40|825.74|814.94|825.9|815.1|825.9|815.1|825.74|814.94|2
1647333240000|2022-03-15 08:34:00|825.95|815.15|826.9|816.1|826.9|816.1|825.95|815.15|4
1647333250000|2022-03-15 08:34:10|826.75|815.95|826.9|816.1|826.9|816.1|826.6|815.8|4
1647333270000|2022-03-15 08:34:30|826.79|815.99|826.9|816.1|826.9|816.1|826.58|815.78|3
1647333300000|2022-03-15 08:35:00|827.01|816.21|827.01|816.21|827.01|816.21|827.01|816.21|1
1647333310000|2022-03-15 08:35:10|827.21|816.41|827.21|816.41|827.21|816.41|827.21|816.41|1
1647333350000|2022-03-15 08:35:50|827.15|816.35|827.15|816.35|827.15|816.35|827.15|816.35|1
1647333360000|2022-03-15 08:36:00|827.1|816.3|827.1|816.3|827.1|816.3|827.1|816.3|1
1647333380000|2022-03-15 08:36:20|827.25|816.45|827.5|816.7|827.5|816.7|827.25|816.45|3
1647333400000|2022-03-15 08:36:40|827.45|816.65|826.95|816.15|827.45|816.65|826.95|816.15|3
1647333410000|2022-03-15 08:36:50|826.9|816.1|826.9|816.1|826.9|816.1|826.9|816.1|1
1647333420000|2022-03-15 08:37:00|826.41|815.61|826.49|815.69|826.49|815.69|826.14|815.34|4
1647333430000|2022-03-15 08:37:10|826.5|815.7|826.49|815.69|826.5|815.7|826.49|815.69|2
1647333440000|2022-03-15 08:37:20|826.5|815.7|826.49|815.69|826.5|815.7|826.49|815.69|2
1647333450000|2022-03-15 08:37:30|826.5|815.7|826.49|815.69|826.5|815.7|826.49|815.69|4
1647333460000|2022-03-15 08:37:40|826.39|815.59|826.65|815.85|826.9|816.1|826.34|815.54|7
1647333470000|2022-03-15 08:37:50|826.35|815.55|826.9|816.1|826.9|816.1|826.35|815.55|11
1647333480000|2022-03-15 08:38:00|826.64|815.84|826.49|815.69|826.64|815.84|826.49|815.69|2
1647333490000|2022-03-15 08:38:10|826.5|815.7|826.49|815.69|826.59|815.79|826.49|815.69|4
1647333500000|2022-03-15 08:38:20|826.5|815.7|826.65|815.85|826.81|816.01|826.5|815.7|8
1647333510000|2022-03-15 08:38:30|826.59|815.79|826.09|815.29|826.59|815.79|826.09|815.29|2
1647333540000|2022-03-15 08:39:00|825.9|815.1|825.9|815.1|825.9|815.1|825.6|814.8|5
1647333560000|2022-03-15 08:39:20|825.8|815|825.9|815.1|825.9|815.1|825.8|815|2
1647333570000|2022-03-15 08:39:30|825.45|814.65|825.45|814.65|825.45|814.65|825.45|814.65|1
1647333600000|2022-03-15 08:40:00|825.05|814.25|824.87|814.07|825.05|814.25|824.87|814.07|3
1647333610000|2022-03-15 08:40:10|824.77|813.97|824.9|814.1|824.9|814.1|824.65|813.85|3
1647333620000|2022-03-15 08:40:20|824.77|813.97|824.9|814.1|824.9|814.1|824.66|813.86|5
1647333640000|2022-03-15 08:40:40|824.77|813.97|824.77|813.97|824.77|813.97|824.77|813.97|1
1647333650000|2022-03-15 08:40:50|824.82|814.02|824.9|814.1|824.9|814.1|824.82|814.02|2
1647333680000|2022-03-15 08:41:20|825|814.2|825|814.2|825|814.2|825|814.2|1
1647333710000|2022-03-15 08:41:50|825.16|814.36|825.16|814.36|825.16|814.36|825.16|814.36|1
1647333720000|2022-03-15 08:42:00|825.06|814.26|825.06|814.26|825.06|814.26|825.06|814.26|1
1647333730000|2022-03-15 08:42:10|825.16|814.36|825.16|814.36|825.16|814.36|825.16|814.36|1
1647333750000|2022-03-15 08:42:30|825.06|814.26|825.06|814.26|825.06|814.26|825.06|814.26|1
1647333770000|2022-03-15 08:42:50|824.9|814.1|824.9|814.1|824.9|814.1|824.9|814.1|1
1647333780000|2022-03-15 08:43:00|824.78|813.98|824.78|813.98|824.78|813.98|824.78|813.98|1
1647333790000|2022-03-15 08:43:10|824.79|813.99|824.9|814.1|824.9|814.1|824.67|813.87|3
1647333800000|2022-03-15 08:43:20|825|814.2|825|814.2|825|814.2|825|814.2|1
1647333810000|2022-03-15 08:43:30|825.45|814.65|825.45|814.65|825.45|814.65|825.45|814.65|1
1647333830000|2022-03-15 08:43:50|825.5|814.7|825.14|814.34|825.5|814.7|825.14|814.34|2
1647333840000|2022-03-15 08:44:00|825.15|814.35|825.15|814.35|825.15|814.35|825.15|814.35|1
1647333850000|2022-03-15 08:44:10|825.55|814.75|825.55|814.75|825.55|814.75|825.55|814.75|1
1647333890000|2022-03-15 08:44:50|825.15|814.35|825.15|814.35|825.15|814.35|825.15|814.35|1
1647333910000|2022-03-15 08:45:10|825.4|814.6|825.05|814.25|825.4|814.6|825.05|814.25|3
1647333940000|2022-03-15 08:45:40|824.95|814.15|824.6|813.8|824.95|814.15|824.6|813.8|5
1647333950000|2022-03-15 08:45:50|824.5|813.7|824.9|814.1|824.9|814.1|824.5|813.7|2
1647333960000|2022-03-15 08:46:00|824.02|813.22|824.02|813.22|824.03|813.23|824.02|813.22|13
1647333970000|2022-03-15 08:46:10|824.03|813.23|823.9|813.1|824.03|813.23|823.9|813.1|10
1647334010000|2022-03-15 08:46:50|823.56|812.76|823.56|812.76|823.56|812.76|823.56|812.76|1
1647334020000|2022-03-15 08:47:00|823.04|812.24|823.04|812.24|823.05|812.25|823.04|812.24|3
1647334030000|2022-03-15 08:47:10|823.05|812.25|823.33|812.53|823.33|812.53|823.04|812.24|7
1647334040000|2022-03-15 08:47:20|823.65|812.85|823.34|812.54|823.65|812.85|823.34|812.54|3
1647334050000|2022-03-15 08:47:30|823.68|812.88|823.68|812.88|823.68|812.88|823.68|812.88|1
1647334080000|2022-03-15 08:48:00|823.53|812.73|823.68|812.88|823.68|812.88|823.5|812.7|4
1647334090000|2022-03-15 08:48:10|823.41|812.61|823.57|812.77|823.64|812.84|823.41|812.61|4
1647334100000|2022-03-15 08:48:20|823.53|812.73|823.53|812.73|823.53|812.73|823.53|812.73|1
1647334110000|2022-03-15 08:48:30|823.57|812.77|823.63|812.83|823.63|812.83|823.57|812.77|4
1647334120000|2022-03-15 08:48:40|823.58|812.78|823.63|812.83|823.63|812.83|823.5|812.7|3
1647334130000|2022-03-15 08:48:50|823.89|813.09|823.89|813.09|823.89|813.09|823.89|813.09|1
1647334150000|2022-03-15 08:49:10|823.9|813.1|823.9|813.1|823.9|813.1|823.9|813.1|1
1647334180000|2022-03-15 08:49:40|823.65|812.85|823.65|812.85|823.65|812.85|823.65|812.85|1
1647334190000|2022-03-15 08:49:50|823.6|812.8|823.6|812.8|823.6|812.8|823.6|812.8|1
1647334200000|2022-03-15 08:50:00|823.9|813.1|823.9|813.1|823.9|813.1|823.9|813.1|1
1647334210000|2022-03-15 08:50:10|823.8|813|824.1|813.3|824.1|813.3|823.8|813|3
1647334230000|2022-03-15 08:50:30|823.9|813.1|823.9|813.1|823.9|813.1|823.9|813.1|1
1647334240000|2022-03-15 08:50:40|823.77|812.97|823.28|812.48|823.77|812.97|823.27|812.47|5
1647334250000|2022-03-15 08:50:50|823.15|812.35|823.15|812.35|823.15|812.35|823.15|812.35|1
1647334260000|2022-03-15 08:51:00|823.35|812.55|823.15|812.35|823.35|812.55|823.15|812.35|3
1647334270000|2022-03-15 08:51:10|823.6|812.8|823.6|812.8|823.6|812.8|823.6|812.8|1
1647334280000|2022-03-15 08:51:20|823.9|813.1|823.9|813.1|823.9|813.1|823.9|813.1|1
1647334320000|2022-03-15 08:52:00|823.95|813.15|823.95|813.15|823.95|813.15|823.95|813.15|1
1647334380000|2022-03-15 08:53:00|823.9|813.1|823.9|813.1|823.9|813.1|823.9|813.1|1
1647334390000|2022-03-15 08:53:10|824.4|813.6|824.4|813.6|824.4|813.6|824.4|813.6|1
1647334400000|2022-03-15 08:53:20|824|813.2|824|813.2|824|813.2|824|813.2|1
1647334430000|2022-03-15 08:53:50|824.45|813.65|824|813.2|824.45|813.65|824|813.2|2
1647334440000|2022-03-15 08:54:00|824.05|813.25|824.05|813.25|824.05|813.25|824.05|813.25|1
1647334480000|2022-03-15 08:54:40|823.9|813.1|823.9|813.1|823.9|813.1|823.9|813.1|1
1647334490000|2022-03-15 08:54:50|823.78|812.98|823.78|812.98|823.78|812.98|823.78|812.98|1
1647334500000|2022-03-15 08:55:00|823.42|812.62|823.57|812.77|823.57|812.77|823.22|812.42|3
1647334510000|2022-03-15 08:55:10|823.58|812.78|823.63|812.83|823.78|812.98|823.57|812.77|12
1647334540000|2022-03-15 08:55:40|823.52|812.72|823.57|812.77|823.57|812.77|823.47|812.67|3
1647334560000|2022-03-15 08:56:00|823.49|812.69|823.49|812.69|823.49|812.69|823.49|812.69|1
1647334570000|2022-03-15 08:56:10|822.87|812.07|822.87|812.07|822.87|812.07|822.87|812.07|1
1647334590000|2022-03-15 08:56:30|823.25|812.45|823.37|812.57|823.37|812.57|823.25|812.45|2
1647334600000|2022-03-15 08:56:40|823.9|813.1|823.9|813.1|823.9|813.1|823.9|813.1|1
1647334650000|2022-03-15 08:57:30|823.71|812.91|823.71|812.91|823.71|812.91|823.67|812.87|5
1647334660000|2022-03-15 08:57:40|823.9|813.1|823.9|813.1|823.9|813.1|823.9|813.1|1
1647334670000|2022-03-15 08:57:50|823.76|812.96|823.76|812.96|823.76|812.96|823.76|812.96|1
1647334690000|2022-03-15 08:58:10|823.9|813.1|823.9|813.1|823.9|813.1|823.9|813.1|1
1647334710000|2022-03-15 08:58:30|823.7|812.9|823.9|813.1|823.9|813.1|823.7|812.9|3
1647334720000|2022-03-15 08:58:40|823.68|812.88|823.85|813.05|823.85|813.05|823.68|812.88|2
1647334730000|2022-03-15 08:58:50|823.4|812.6|823.85|813.05|823.85|813.05|823.4|812.6|3
1647334740000|2022-03-15 08:59:00|823.8|813|823.68|812.88|823.8|813|823.68|812.88|2
1647334760000|2022-03-15 08:59:20|823.8|813|823.75|812.95|823.9|813.1|823.75|812.95|9
1647334770000|2022-03-15 08:59:30|823.76|812.96|823.9|813.1|823.9|813.1|823.75|812.95|7
1647334780000|2022-03-15 08:59:40|823.4|812.6|822.96|812.16|823.4|812.6|822.96|812.16|2
1647334800000|2022-03-15 09:00:00|822.93|812.13|822.93|812.13|822.93|812.13|822.93|812.13|1
1647334810000|2022-03-15 09:00:10|822.77|811.97|822.92|812.12|822.92|812.12|822.61|811.81|3
1647334830000|2022-03-15 09:00:30|822.72|811.92|822.9|812.1|822.9|812.1|822.5|811.7|4
1647334840000|2022-03-15 09:00:40|822.81|812.01|822.9|812.1|822.96|812.16|822.81|812.01|4
1647334860000|2022-03-15 09:01:00|823.06|812.26|823.5|812.7|823.5|812.7|823.06|812.26|2
1647334880000|2022-03-15 09:01:20|823.85|813.05|823.74|812.94|823.85|813.05|823.74|812.94|3
1647334890000|2022-03-15 09:01:30|823.75|812.95|823.3|812.5|823.75|812.95|823.3|812.5|3
1647334900000|2022-03-15 09:01:40|822.9|812.1|822.87|812.07|822.9|812.1|822.87|812.07|2
1647334910000|2022-03-15 09:01:50|822.52|811.72|822.85|812.05|822.85|812.05|822.49|811.69|4
1647334920000|2022-03-15 09:02:00|822.84|812.04|822.84|812.04|822.84|812.04|822.84|812.04|1
1647334960000|2022-03-15 09:02:40|821.9|811.1|821.9|811.1|821.9|811.1|821.9|811.1|1
1647334970000|2022-03-15 09:02:50|821.84|811.04|821.49|810.69|821.9|811.1|821.4|810.6|4
1647334980000|2022-03-15 09:03:00|821.5|810.7|821.5|810.7|821.5|810.7|821.5|810.7|1
1647334990000|2022-03-15 09:03:10|821.49|810.69|821.9|811.1|821.9|811.1|821.49|810.69|3
1647335010000|2022-03-15 09:03:30|821.79|810.99|821.6|810.8|821.79|810.99|821.38|810.58|5
1647335020000|2022-03-15 09:03:40|821.76|810.96|821.9|811.1|821.9|811.1|821.76|810.96|2
1647335030000|2022-03-15 09:03:50|821.58|810.78|821.49|810.69|821.58|810.78|821.49|810.69|2
1647335040000|2022-03-15 09:04:00|821.5|810.7|821.5|810.7|821.5|810.7|821.5|810.7|1
1647335050000|2022-03-15 09:04:10|821.51|810.71|821.9|811.1|821.9|811.1|821.51|810.71|3
1647335060000|2022-03-15 09:04:20|821.51|810.71|821.9|811.1|821.9|811.1|821.51|810.71|3
1647335090000|2022-03-15 09:04:50|821.6|810.8|821.6|810.8|821.9|811.1|821.6|810.8|3
1647335100000|2022-03-15 09:05:00|821.19|810.39|821.54|810.74|821.54|810.74|821.19|810.39|4
1647335160000|2022-03-15 09:06:00|821.9|811.1|821.72|810.92|821.9|811.1|821.72|810.92|2
1647335170000|2022-03-15 09:06:10|821.45|810.65|821.9|811.1|821.9|811.1|821.45|810.65|4
1647335190000|2022-03-15 09:06:30|821.63|810.83|821.53|810.73|821.63|810.83|821.45|810.65|3
1647335200000|2022-03-15 09:06:40|821.55|810.75|821.9|811.1|821.9|811.1|821.55|810.75|2
1647335210000|2022-03-15 09:06:50|821.72|810.92|821.72|810.92|821.72|810.92|821.72|810.92|1
1647335220000|2022-03-15 09:07:00|821.53|810.73|820.9|810.1|821.53|810.73|820.75|809.95|5
1647335240000|2022-03-15 09:07:20|820.8|810|820.8|810|820.8|810|820.8|810|1
1647335250000|2022-03-15 09:07:30|820.4|809.6|820.4|809.6|820.4|809.6|820.4|809.6|1
1647335270000|2022-03-15 09:07:50|820.2|809.4|820.2|809.4|820.2|809.4|820.2|809.4|1
1647335280000|2022-03-15 09:08:00|820.1|809.3|820.2|809.4|820.2|809.4|820.1|809.3|2
1647335290000|2022-03-15 09:08:10|820.15|809.35|820.15|809.35|820.15|809.35|820.15|809.35|1
1647335300000|2022-03-15 09:08:20|820.2|809.4|820.2|809.4|820.2|809.4|820.2|809.4|1
1647335310000|2022-03-15 09:08:30|820.15|809.35|820.15|809.35|820.15|809.35|820.15|809.35|1
1647335340000|2022-03-15 09:09:00|820.05|809.25|820.05|809.25|820.05|809.25|820.05|809.25|1
1647335360000|2022-03-15 09:09:20|820.25|809.45|820.25|809.45|820.25|809.45|820.25|809.45|1
1647335380000|2022-03-15 09:09:40|820.2|809.4|820.81|810.01|820.81|810.01|820.2|809.4|3
1647335400000|2022-03-15 09:10:00|820.44|809.64|820.84|810.04|820.84|810.04|820.44|809.64|2
1647335410000|2022-03-15 09:10:10|820.9|810.1|820.9|810.1|820.9|810.1|820.9|810.1|1
1647335430000|2022-03-15 09:10:30|820.56|809.76|820.7|809.9|820.83|810.03|820.56|809.76|4
1647335440000|2022-03-15 09:10:40|820.78|809.98|820.82|810.02|820.9|810.1|820.78|809.98|3
1647335450000|2022-03-15 09:10:50|820.62|809.82|820.79|809.99|820.79|809.99|820.62|809.82|2
1647335460000|2022-03-15 09:11:00|820.46|809.66|820.9|810.1|820.9|810.1|820.46|809.66|5
1647335480000|2022-03-15 09:11:20|820.82|810.02|820.76|809.96|820.82|810.02|820.59|809.79|3
1647335500000|2022-03-15 09:11:40|820.62|809.82|820.44|809.64|820.62|809.82|820.41|809.61|3
1647335510000|2022-03-15 09:11:50|820.52|809.72|820.82|810.02|820.9|810.1|820.52|809.72|4
1647335520000|2022-03-15 09:12:00|820.36|809.56|820.39|809.59|820.39|809.59|820.36|809.56|2
1647335530000|2022-03-15 09:12:10|820.52|809.72|820.9|810.1|820.9|810.1|820.52|809.72|3
1647335540000|2022-03-15 09:12:20|821.03|810.23|821.33|810.53|821.46|810.66|821.03|810.23|4
1647335550000|2022-03-15 09:12:30|821.32|810.52|821.32|810.52|821.32|810.52|821.32|810.52|1
1647335570000|2022-03-15 09:12:50|821.33|810.53|821.9|811.1|821.9|811.1|821.33|810.53|3
1647335580000|2022-03-15 09:13:00|822|811.2|821.9|811.1|822.17|811.37|821.9|811.1|9
1647335610000|2022-03-15 09:13:30|821.66|810.86|821.08|810.28|821.66|810.86|821.08|810.28|7
1647335620000|2022-03-15 09:13:40|821.21|810.41|821.66|810.86|821.66|810.86|821.21|810.41|2
1647335640000|2022-03-15 09:14:00|821.9|811.1|821.9|811.1|821.9|811.1|821.9|811.1|1
1647335650000|2022-03-15 09:14:10|822.17|811.37|822.64|811.84|822.64|811.84|822.17|811.37|2
1647335660000|2022-03-15 09:14:20|822.8|812|823.03|812.23|823.03|812.23|822.8|812|8
1647335670000|2022-03-15 09:14:30|823.53|812.73|823.9|813.1|823.9|813.1|823.53|812.73|2
1647335700000|2022-03-15 09:15:00|824.23|813.43|824.22|813.42|824.23|813.43|824.07|813.27|3
1647335710000|2022-03-15 09:15:10|824.39|813.59|824.9|814.1|824.9|814.1|824.23|813.43|8
1647335750000|2022-03-15 09:15:50|824.98|814.18|825.54|814.74|825.54|814.74|824.98|814.18|8
1647335760000|2022-03-15 09:16:00|825.73|814.93|825.73|814.93|825.73|814.93|825.61|814.81|3
1647335770000|2022-03-15 09:16:10|825.54|814.74|825.73|814.93|825.73|814.93|825.54|814.74|4
1647335780000|2022-03-15 09:16:20|825.89|815.09|826.06|815.26|826.06|815.26|825.89|815.09|2
1647335790000|2022-03-15 09:16:30|826.22|815.42|826.9|816.1|826.9|816.1|826.22|815.42|7
1647335800000|2022-03-15 09:16:40|826.81|816.01|826.66|815.86|826.81|816.01|826.36|815.56|5
1647335810000|2022-03-15 09:16:50|826.55|815.75|826.92|816.12|826.92|816.12|826.55|815.75|2
1647335820000|2022-03-15 09:17:00|826.9|816.1|826.9|816.1|826.9|816.1|826.9|816.1|1
1647335830000|2022-03-15 09:17:10|826.4|815.6|826.5|815.7|826.5|815.7|826.4|815.6|3
1647335850000|2022-03-15 09:17:30|826.43|815.63|826.45|815.65|826.45|815.65|826.43|815.63|2
1647335870000|2022-03-15 09:17:50|826.5|815.7|826.5|815.7|826.5|815.7|826.5|815.7|1
1647335880000|2022-03-15 09:18:00|826.15|815.35|826.4|815.6|826.4|815.6|826.15|815.35|2
1647335890000|2022-03-15 09:18:10|826.35|815.55|826.45|815.65|826.45|815.65|826.35|815.55|3
1647335900000|2022-03-15 09:18:20|826.38|815.58|826.45|815.65|826.45|815.65|826.38|815.58|2
1647335920000|2022-03-15 09:18:40|826.15|815.35|826.15|815.35|826.15|815.35|826.15|815.35|1
1647335930000|2022-03-15 09:18:50|825.9|815.1|825.9|815.1|825.9|815.1|825.9|815.1|1
1647335980000|2022-03-15 09:19:40|825.97|815.17|825.97|815.17|825.98|815.18|825.97|815.17|3
1647335990000|2022-03-15 09:19:50|825.9|815.1|826.4|815.6|826.4|815.6|825.9|815.1|3
1647336000000|2022-03-15 09:20:00|826.04|815.24|825.95|815.15|826.06|815.26|825.95|815.15|4
1647336010000|2022-03-15 09:20:10|826.04|815.24|826.65|815.85|826.65|815.85|826.04|815.24|5
1647336020000|2022-03-15 09:20:20|826.35|815.55|826.9|816.1|826.9|816.1|826.35|815.55|3
1647336110000|2022-03-15 09:21:50|826.94|816.14|826.94|816.14|826.94|816.14|826.94|816.14|1
1647336120000|2022-03-15 09:22:00|826.97|816.17|826.97|816.17|826.97|816.17|826.97|816.17|1
1647336130000|2022-03-15 09:22:10|827.5|816.7|826.97|816.17|827.5|816.7|826.97|816.17|3
1647336140000|2022-03-15 09:22:20|826.99|816.19|826.97|816.17|826.99|816.19|826.97|816.17|2
1647336150000|2022-03-15 09:22:30|827.5|816.7|826.97|816.17|827.5|816.7|826.97|816.17|3
1647336170000|2022-03-15 09:22:50|827.45|816.65|826.97|816.17|827.45|816.65|826.97|816.17|3
1647336180000|2022-03-15 09:23:00|826.9|816.1|826.94|816.14|826.94|816.14|826.9|816.1|2
1647336200000|2022-03-15 09:23:20|826.9|816.1|826.95|816.15|826.95|816.15|826.9|816.1|2
1647336220000|2022-03-15 09:23:40|826.96|816.16|827.37|816.57|827.37|816.57|826.95|816.15|6
1647336240000|2022-03-15 09:24:00|827.1|816.3|827.65|816.85|827.65|816.85|827.1|816.3|3
1647336260000|2022-03-15 09:24:20|827.47|816.67|827.47|816.67|827.47|816.67|827.34|816.54|3
1647336270000|2022-03-15 09:24:30|827.54|816.74|827.9|817.1|827.9|817.1|827.18|816.38|8
1647336280000|2022-03-15 09:24:40|827.8|817|828.63|817.83|828.9|818.1|827.8|817|8
1647336290000|2022-03-15 09:24:50|828.55|817.75|828.56|817.76|828.67|817.87|828.48|817.68|6
1647336300000|2022-03-15 09:25:00|828.22|817.42|828.06|817.26|828.22|817.42|828.06|817.26|3
1647336340000|2022-03-15 09:25:40|828.11|817.31|828.57|817.77|828.57|817.77|828.06|817.26|4
1647336350000|2022-03-15 09:25:50|828.21|817.41|829.65|818.85|829.65|818.85|828.11|817.31|9
1647336360000|2022-03-15 09:26:00|829.1|818.3|828.76|817.96|829.1|818.3|828.76|817.96|6
1647336370000|2022-03-15 09:26:10|828.9|818.1|828.66|817.86|828.9|818.1|828.66|817.86|3
1647336380000|2022-03-15 09:26:20|828.9|818.1|828.9|818.1|828.9|818.1|828.9|818.1|1
1647336400000|2022-03-15 09:26:40|828.8|818|828.8|818|828.8|818|828.8|818|1
1647336410000|2022-03-15 09:26:50|828.9|818.1|828.9|818.1|828.9|818.1|828.9|818.1|1
1647336430000|2022-03-15 09:27:10|828.7|817.9|828.62|817.82|828.7|817.9|828.62|817.82|2
1647336440000|2022-03-15 09:27:20|828.57|817.77|828.62|817.82|828.64|817.84|828.57|817.77|3
1647336450000|2022-03-15 09:27:30|828.68|817.88|828.75|817.95|828.75|817.95|828.68|817.88|2
1647336460000|2022-03-15 09:27:40|828.62|817.82|828.58|817.78|828.62|817.82|828.51|817.71|4
1647336480000|2022-03-15 09:28:00|828.9|818.1|828.9|818.1|828.9|818.1|828.66|817.86|3
1647336510000|2022-03-15 09:28:30|828.7|817.9|828.6|817.8|828.7|817.9|828.6|817.8|2
1647336540000|2022-03-15 09:29:00|828.8|818|828.8|818|828.8|818|828.8|818|1
1647336550000|2022-03-15 09:29:10|828.7|817.9|828.7|817.9|828.7|817.9|828.7|817.9|1
1647336560000|2022-03-15 09:29:20|828.61|817.81|828.61|817.81|828.61|817.81|828.61|817.81|1
1647336580000|2022-03-15 09:29:40|828.62|817.82|828.61|817.81|828.7|817.9|828.61|817.81|4
1647336600000|2022-03-15 09:30:00|828.17|817.37|828.8|818|828.8|818|828.11|817.31|6
1647336630000|2022-03-15 09:30:30|828.9|818.1|828.9|818.1|828.9|818.1|828.9|818.1|1
1647336660000|2022-03-15 09:31:00|829.1|818.3|828.9|818.1|829.1|818.3|828.9|818.1|2
1647336680000|2022-03-15 09:31:20|828.89|818.09|828.89|818.09|828.89|818.09|828.89|818.09|1
1647336690000|2022-03-15 09:31:30|828.84|818.04|828.84|818.04|828.84|818.04|828.84|818.04|1
1647336720000|2022-03-15 09:32:00|828.76|817.96|828.76|817.96|828.76|817.96|828.76|817.96|1
1647336730000|2022-03-15 09:32:10|828.54|817.74|828.84|818.04|828.84|818.04|828.54|817.74|2
1647336740000|2022-03-15 09:32:20|828.9|818.1|828.4|817.6|828.9|818.1|828.4|817.6|2
1647336750000|2022-03-15 09:32:30|828.15|817.35|827.8|817|828.2|817.4|827.8|817|4
1647336810000|2022-03-15 09:33:30|827.82|817.02|827.82|817.02|827.82|817.02|827.82|817.02|1
1647336820000|2022-03-15 09:33:40|828.02|817.22|828.02|817.22|828.02|817.22|828.02|817.22|1
1647336840000|2022-03-15 09:34:00|827.95|817.15|827.9|817.1|827.95|817.15|827.9|817.1|2
1647337060000|2022-03-15 09:37:40|827.81|817.01|827.81|817.01|827.81|817.01|827.81|817.01|1
1647337070000|2022-03-15 09:37:50|827.97|817.17|827.97|817.17|827.97|817.17|827.97|817.17|1
1647337080000|2022-03-15 09:38:00|827.05|816.25|827.05|816.25|827.05|816.25|827.05|816.25|1
1647337090000|2022-03-15 09:38:10|827|816.2|827|816.2|827|816.2|827|816.2|1
1647337130000|2022-03-15 09:38:50|827.05|816.25|827.4|816.6|827.4|816.6|827.05|816.25|3
1647337140000|2022-03-15 09:39:00|827.77|816.97|827.77|816.97|827.77|816.97|827.77|816.97|1
1647337150000|2022-03-15 09:39:10|827.2|816.4|827.59|816.79|827.59|816.79|827.2|816.4|4
1647337160000|2022-03-15 09:39:20|827.74|816.94|827.77|816.97|827.77|816.97|827.74|816.94|2
1647337180000|2022-03-15 09:39:40|827.94|817.14|828.23|817.43|828.23|817.43|827.94|817.14|3
1647337200000|2022-03-15 09:40:00|828.47|817.67|828.36|817.56|828.47|817.67|828.36|817.56|3
1647337210000|2022-03-15 09:40:10|828.37|817.57|828.8|818|828.8|818|828.37|817.57|3
1647337220000|2022-03-15 09:40:20|829.1|818.3|829.1|818.3|829.11|818.31|829.1|818.3|7
1647337250000|2022-03-15 09:40:50|829.55|818.75|829.2|818.4|829.55|818.75|829.2|818.4|2
1647337270000|2022-03-15 09:41:10|829.4|818.6|829.4|818.6|829.4|818.6|829.4|818.6|1
1647337290000|2022-03-15 09:41:30|829.35|818.55|829.35|818.55|829.35|818.55|829.35|818.55|1
1647337300000|2022-03-15 09:41:40|829.25|818.45|829.2|818.4|829.25|818.45|829.2|818.4|2
1647337310000|2022-03-15 09:41:50|829.3|818.5|829.25|818.45|829.3|818.5|829.25|818.45|2
1647337360000|2022-03-15 09:42:40|829.15|818.35|829.15|818.35|829.15|818.35|829.15|818.35|1
1647337370000|2022-03-15 09:42:50|829.31|818.51|829.05|818.25|829.31|818.51|829.05|818.25|4
1647337390000|2022-03-15 09:43:10|829.18|818.38|829.18|818.38|829.18|818.38|829.18|818.38|1
1647337420000|2022-03-15 09:43:40|829.09|818.29|829.09|818.29|829.09|818.29|829.09|818.29|1
1647337440000|2022-03-15 09:44:00|829.05|818.25|829.15|818.35|829.15|818.35|829.05|818.25|3
1647337460000|2022-03-15 09:44:20|829.04|818.24|829.04|818.24|829.04|818.24|829.04|818.24|1
1647337480000|2022-03-15 09:44:40|829.28|818.48|829.04|818.24|829.28|818.48|829.04|818.24|4
1647337500000|2022-03-15 09:45:00|829.06|818.26|829.04|818.24|829.23|818.43|829.04|818.24|3
1647337530000|2022-03-15 09:45:30|829.16|818.36|829.04|818.24|829.25|818.45|829.04|818.24|3
1647337560000|2022-03-15 09:46:00|829.06|818.26|829.04|818.24|829.06|818.26|828.94|818.14|3
1647337570000|2022-03-15 09:46:10|829.24|818.44|829.24|818.44|829.24|818.44|829.24|818.44|1
1647337580000|2022-03-15 09:46:20|829.31|818.51|829.24|818.44|829.31|818.51|829.24|818.44|4
1647337590000|2022-03-15 09:46:30|829.45|818.65|829.19|818.39|829.45|818.65|829.19|818.39|3
1647337600000|2022-03-15 09:46:40|829.5|818.7|829.32|818.52|829.5|818.7|829.29|818.49|4
1647337610000|2022-03-15 09:46:50|829.54|818.74|829.51|818.71|829.54|818.74|829.51|818.71|2
1647337620000|2022-03-15 09:47:00|829.19|818.39|829.19|818.39|829.19|818.39|829.19|818.39|1
1647337710000|2022-03-15 09:48:30|828.85|818.05|828.85|818.05|828.85|818.05|828.85|818.05|1
1647337800000|2022-03-15 09:50:00|828.65|817.85|828.65|817.85|828.65|817.85|828.65|817.85|1
1647337810000|2022-03-15 09:50:10|828.9|818.1|828.9|818.1|828.9|818.1|828.9|818.1|1
1647337830000|2022-03-15 09:50:30|829.03|818.23|829.03|818.23|829.03|818.23|829.03|818.23|1
1647337860000|2022-03-15 09:51:00|829.02|818.22|829.02|818.22|829.02|818.22|829.02|818.22|1
1647337900000|2022-03-15 09:51:40|829.03|818.23|829.02|818.22|829.03|818.23|829.02|818.22|2
1647337910000|2022-03-15 09:51:50|829.03|818.23|829.03|818.23|829.03|818.23|829.03|818.23|1
1647337920000|2022-03-15 09:52:00|829.13|818.33|829.02|818.22|829.2|818.4|829.02|818.22|6
1647337930000|2022-03-15 09:52:10|829.03|818.23|829.02|818.22|829.03|818.23|829.02|818.22|2
1647337950000|2022-03-15 09:52:30|828.92|818.12|828.8|818|828.92|818.12|828.8|818|2
1647337960000|2022-03-15 09:52:40|828.89|818.09|828.9|818.1|828.9|818.1|828.45|817.65|3
1647337970000|2022-03-15 09:52:50|828.68|817.88|828.68|817.88|828.68|817.88|828.68|817.88|1
1647337980000|2022-03-15 09:53:00|828.59|817.79|828.68|817.88|828.68|817.88|828.59|817.79|3
1647337990000|2022-03-15 09:53:10|828.2|817.4|828.2|817.4|828.2|817.4|828.2|817.4|1
1647338040000|2022-03-15 09:54:00|828.04|817.24|828.04|817.24|828.04|817.24|828.04|817.24|1
1647338060000|2022-03-15 09:54:20|827.9|817.1|827.9|817.1|827.9|817.1|827.79|816.99|3
1647338120000|2022-03-15 09:55:20|827.75|816.95|827.49|816.69|827.75|816.95|827.49|816.69|3
1647338160000|2022-03-15 09:56:00|827.8|817|827.49|816.69|827.8|817|827.49|816.69|9
1647338170000|2022-03-15 09:56:10|827.57|816.77|827.58|816.78|827.58|816.78|827.57|816.77|2
1647338200000|2022-03-15 09:56:40|827.9|817.1|827.9|817.1|827.9|817.1|827.9|817.1|1
1647338300000|2022-03-15 09:58:20|827.72|816.92|827.9|817.1|827.9|817.1|827.72|816.92|2
1647338360000|2022-03-15 09:59:20|827.59|816.79|826.9|816.1|827.59|816.79|826.9|816.1|3
1647338380000|2022-03-15 09:59:40|827.12|816.32|827.6|816.8|827.6|816.8|827.12|816.32|2
1647338390000|2022-03-15 09:59:50|827.9|817.1|827.9|817.1|827.9|817.1|827.9|817.1|1
1647338430000|2022-03-15 10:00:30|827.79|816.99|827.8|817|827.9|817.1|827.79|816.99|3
1647338480000|2022-03-15 10:01:20|827.9|817.1|827.9|817.1|827.9|817.1|827.9|817.1|1
1647338520000|2022-03-15 10:02:00|828.64|817.84|828.1|817.3|828.64|817.84|828.1|817.3|4
1647338530000|2022-03-15 10:02:10|828.6|817.8|828.29|817.49|828.6|817.8|828.29|817.49|2
1647338540000|2022-03-15 10:02:20|828.54|817.74|828.1|817.3|828.54|817.74|828.1|817.3|2
1647338550000|2022-03-15 10:02:30|828.23|817.43|828.79|817.99|828.79|817.99|828.23|817.43|4
1647338590000|2022-03-15 10:03:10|828.85|818.05|829.2|818.4|829.2|818.4|828.85|818.05|3
1647338600000|2022-03-15 10:03:20|829.35|818.55|829.16|818.36|829.35|818.55|829.16|818.36|2
1647338610000|2022-03-15 10:03:30|829.36|818.56|829.12|818.32|829.36|818.56|829.11|818.31|4
1647338630000|2022-03-15 10:03:50|829.3|818.5|829.01|818.21|829.3|818.5|828.99|818.19|4
1647338640000|2022-03-15 10:04:00|829.65|818.85|829.65|818.85|829.65|818.85|829.65|818.85|1
1647338650000|2022-03-15 10:04:10|829.24|818.44|829.4|818.6|829.4|818.6|829.23|818.43|4
1647338680000|2022-03-15 10:04:40|829.3|818.5|829.25|818.45|829.3|818.5|829.25|818.45|3
1647338700000|2022-03-15 10:05:00|828.95|818.15|828.95|818.15|828.95|818.15|828.95|818.15|1
1647338720000|2022-03-15 10:05:20|828.6|817.8|828.6|817.8|828.6|817.8|828.42|817.62|3
1647338750000|2022-03-15 10:05:50|828.9|818.1|829.25|818.45|829.25|818.45|828.9|818.1|2
1647338760000|2022-03-15 10:06:00|828.9|818.1|829.04|818.24|829.6|818.8|828.9|818.1|6
1647338770000|2022-03-15 10:06:10|828.9|818.1|828.61|817.81|828.9|818.1|828.61|817.81|4
1647338780000|2022-03-15 10:06:20|828.9|818.1|828.51|817.71|828.9|818.1|828.42|817.62|11
1647338790000|2022-03-15 10:06:30|828.9|818.1|828.61|817.81|828.9|818.1|828.61|817.81|2
1647338800000|2022-03-15 10:06:40|828.6|817.8|828.61|817.81|828.61|817.81|828.6|817.8|10
1647338810000|2022-03-15 10:06:50|828.6|817.8|828.61|817.81|828.62|817.82|828.6|817.8|12
1647338820000|2022-03-15 10:07:00|828.65|817.85|828.51|817.71|828.65|817.85|828.51|817.71|2
1647338830000|2022-03-15 10:07:10|828.14|817.34|828.14|817.34|828.14|817.34|828.14|817.34|1
1647338840000|2022-03-15 10:07:20|828.29|817.49|828.29|817.49|828.29|817.49|828.29|817.49|1
1647338870000|2022-03-15 10:07:50|828.11|817.31|828.14|817.34|828.2|817.4|828.11|817.31|4
1647338880000|2022-03-15 10:08:00|828.15|817.35|828.14|817.34|828.45|817.65|828.14|817.34|19
1647338890000|2022-03-15 10:08:10|828.15|817.35|828.41|817.61|828.41|817.61|828.13|817.33|22
1647338900000|2022-03-15 10:08:20|828.43|817.63|828.43|817.63|828.43|817.63|828.43|817.63|1
1647338910000|2022-03-15 10:08:30|828.3|817.5|828.3|817.5|828.3|817.5|828.3|817.5|1
1647338920000|2022-03-15 10:08:40|828.43|817.63|828.5|817.7|828.5|817.7|828.13|817.33|3
1647338930000|2022-03-15 10:08:50|828.51|817.71|828.51|817.71|828.52|817.72|828.5|817.7|13
1647338940000|2022-03-15 10:09:00|828.52|817.72|828.15|817.35|828.52|817.72|828.1|817.3|14
1647338970000|2022-03-15 10:09:30|828.5|817.7|828.5|817.7|828.5|817.7|828.5|817.7|1
1647338990000|2022-03-15 10:09:50|828.45|817.65|828.45|817.65|828.45|817.65|828.45|817.65|1
1647339000000|2022-03-15 10:10:00|828.4|817.6|828.4|817.6|828.4|817.6|828.4|817.6|1
1647339020000|2022-03-15 10:10:20|828.45|817.65|828.05|817.25|828.45|817.65|828.05|817.25|2
1647339030000|2022-03-15 10:10:30|828.06|817.26|828.55|817.75|828.55|817.75|828.06|817.26|8
1647339040000|2022-03-15 10:10:40|828.5|817.7|828.5|817.7|828.5|817.7|828.5|817.7|1
1647339120000|2022-03-15 10:12:00|828.6|817.8|828.6|817.8|828.6|817.8|828.6|817.8|1
1647339180000|2022-03-15 10:13:00|828.55|817.75|828.55|817.75|828.55|817.75|828.55|817.75|1
1647339190000|2022-03-15 10:13:10|828.6|817.8|828.6|817.8|828.6|817.8|828.6|817.8|1
1647339200000|2022-03-15 10:13:20|828.9|818.1|828.9|818.1|828.9|818.1|828.9|818.1|1
1647339210000|2022-03-15 10:13:30|828.69|817.89|828.69|817.89|828.69|817.89|828.69|817.89|1
1647339220000|2022-03-15 10:13:40|828.86|818.06|828.69|817.89|828.86|818.06|828.69|817.89|2
1647339230000|2022-03-15 10:13:50|829.1|818.3|828.97|818.17|829.1|818.3|828.97|818.17|2
1647339240000|2022-03-15 10:14:00|829.35|818.55|829.7|818.9|829.7|818.9|829.35|818.55|2
1647339250000|2022-03-15 10:14:10|829.75|818.95|829.87|819.07|829.87|819.07|829.75|818.95|2
1647339260000|2022-03-15 10:14:20|829.75|818.95|829.75|818.95|829.75|818.95|829.75|818.95|1
1647339330000|2022-03-15 10:15:30|829.8|819|829.8|819|829.8|819|829.8|819|1
1647339340000|2022-03-15 10:15:40|829.85|819.05|829.85|819.05|829.85|819.05|829.85|819.05|1
1647339360000|2022-03-15 10:16:00|829.8|819|829.75|818.95|829.8|819|829.75|818.95|2
1647339370000|2022-03-15 10:16:10|829.68|818.88|829.75|818.95|829.75|818.95|829.68|818.88|3
1647339410000|2022-03-15 10:16:50|829.5|818.7|829.5|818.7|829.5|818.7|829.5|818.7|1
1647339420000|2022-03-15 10:17:00|829.65|818.85|829.6|818.8|829.65|818.85|829.6|818.8|2
1647339430000|2022-03-15 10:17:10|829.65|818.85|829.65|818.85|829.65|818.85|829.65|818.85|1
1647339440000|2022-03-15 10:17:20|829.6|818.8|829.25|818.45|829.6|818.8|829.25|818.45|2
1647339450000|2022-03-15 10:17:30|828.9|818.1|828.3|817.5|828.9|818.1|828.3|817.5|3
1647339460000|2022-03-15 10:17:40|828.2|817.4|828.58|817.78|828.7|817.9|828.2|817.4|3
1647339470000|2022-03-15 10:17:50|828.7|817.9|828.7|817.9|828.7|817.9|828.7|817.9|1
1647339480000|2022-03-15 10:18:00|828.75|817.95|828.75|817.95|828.75|817.95|828.75|817.95|1
1647339530000|2022-03-15 10:18:50|828.25|817.45|828.25|817.45|828.25|817.45|828.25|817.45|1
1647339540000|2022-03-15 10:19:00|827.9|817.1|827.9|817.1|827.9|817.1|827.9|817.1|1
1647339660000|2022-03-15 10:21:00|827.95|817.15|827.95|817.15|827.95|817.15|827.95|817.15|1
1647339670000|2022-03-15 10:21:10|827.9|817.1|827.9|817.1|827.9|817.1|827.9|817.1|1
1647339730000|2022-03-15 10:22:10|827.98|817.18|828.04|817.24|828.04|817.24|827.98|817.18|2
1647339740000|2022-03-15 10:22:20|828.54|817.74|829.65|818.85|829.65|818.85|828.54|817.74|7
1647339760000|2022-03-15 10:22:40|829.25|818.45|828.9|818.1|829.25|818.45|828.9|818.1|2
1647339810000|2022-03-15 10:23:30|829.03|818.23|829.74|818.94|829.74|818.94|829.03|818.23|7
1647339820000|2022-03-15 10:23:40|829.24|818.44|829.24|818.44|829.24|818.44|829.24|818.44|1
1647339840000|2022-03-15 10:24:00|828.9|818.1|828.9|818.1|828.9|818.1|828.9|818.1|1
1647339850000|2022-03-15 10:24:10|828.93|818.13|828.9|818.1|828.93|818.13|828.9|818.1|2
1647339940000|2022-03-15 10:25:40|828.93|818.13|828.93|818.13|828.93|818.13|828.93|818.13|1
1647339950000|2022-03-15 10:25:50|828.95|818.15|828.93|818.13|828.95|818.15|828.93|818.13|2
1647339960000|2022-03-15 10:26:00|829.3|818.5|828.95|818.15|829.3|818.5|828.95|818.15|2
1647339980000|2022-03-15 10:26:20|829.2|818.4|828.93|818.13|829.2|818.4|828.93|818.13|4
1647340020000|2022-03-15 10:27:00|829.15|818.35|828.93|818.13|829.15|818.35|828.93|818.13|4
1647340050000|2022-03-15 10:27:30|829.2|818.4|828.93|818.13|829.2|818.4|828.93|818.13|5
1647340070000|2022-03-15 10:27:50|829.08|818.28|829.08|818.28|829.08|818.28|829.08|818.28|1
1647340080000|2022-03-15 10:28:00|829.07|818.27|828.97|818.17|829.44|818.64|828.9|818.1|7
1647340140000|2022-03-15 10:29:00|829.26|818.46|828.97|818.17|829.26|818.46|828.97|818.17|2
1647340150000|2022-03-15 10:29:10|829.08|818.28|829.08|818.28|829.08|818.28|829.08|818.28|1
1647340160000|2022-03-15 10:29:20|829.5|818.7|829.23|818.43|829.5|818.7|829.23|818.43|2
1647340170000|2022-03-15 10:29:30|828.9|818.1|829.08|818.28|829.25|818.45|828.9|818.1|4
1647340200000|2022-03-15 10:30:00|829.65|818.85|829.25|818.45|829.65|818.85|829.25|818.45|3
1647340230000|2022-03-15 10:30:30|829.55|818.75|829.48|818.68|829.55|818.75|829.48|818.68|2
1647340260000|2022-03-15 10:31:00|829.59|818.79|829.65|818.85|829.65|818.85|829.59|818.79|2
1647340270000|2022-03-15 10:31:10|829.43|818.63|829.43|818.63|829.43|818.63|829.43|818.63|1
1647340290000|2022-03-15 10:31:30|829.49|818.69|829.26|818.46|829.49|818.69|829.26|818.46|3
1647340310000|2022-03-15 10:31:50|829.43|818.63|829.75|818.95|829.75|818.95|829.43|818.63|2
1647340420000|2022-03-15 10:33:40|829.84|819.04|829.84|819.04|829.84|819.04|829.84|819.04|1
1647340430000|2022-03-15 10:33:50|830.1|819.3|830.07|819.27|830.1|819.3|829.95|819.15|3
1647340440000|2022-03-15 10:34:00|830.13|819.33|830.15|819.35|830.15|819.35|830.05|819.25|3
1647340450000|2022-03-15 10:34:10|830.1|819.3|830.1|819.3|830.1|819.3|830.1|819.3|1
1647340480000|2022-03-15 10:34:40|830.07|819.27|830.07|819.27|830.07|819.27|830.07|819.27|1
1647340490000|2022-03-15 10:34:50|830.02|819.22|830.02|819.22|830.02|819.22|830.02|819.22|1
1647340500000|2022-03-15 10:35:00|829.9|819.1|829.94|819.14|830|819.2|829.77|818.97|5
1647340510000|2022-03-15 10:35:10|830|819.2|829.94|819.14|830|819.2|829.94|819.14|2
1647340530000|2022-03-15 10:35:30|830.05|819.25|829.75|818.95|830.05|819.25|829.75|818.95|3
1647340540000|2022-03-15 10:35:40|829.6|818.8|829.6|818.8|829.6|818.8|829.6|818.8|1
1647340550000|2022-03-15 10:35:50|829.33|818.53|829.33|818.53|829.7|818.9|829.33|818.53|4
1647340560000|2022-03-15 10:36:00|829.35|818.55|829.33|818.53|829.54|818.74|829.33|818.53|8
1647340570000|2022-03-15 10:36:10|829.34|818.54|829.33|818.53|829.34|818.54|829.33|818.53|2
1647340580000|2022-03-15 10:36:20|829.4|818.6|829.23|818.43|829.4|818.6|829.05|818.25|3
1647340610000|2022-03-15 10:36:50|829.65|818.85|829.58|818.78|829.65|818.85|829.58|818.78|2
1647340620000|2022-03-15 10:37:00|829.15|818.35|829.33|818.53|829.33|818.53|829.15|818.35|2
1647340630000|2022-03-15 10:37:10|829.65|818.85|829.65|818.85|829.65|818.85|829.65|818.85|1
1647340640000|2022-03-15 10:37:20|829.58|818.78|829.58|818.78|829.58|818.78|829.58|818.78|1
1647340650000|2022-03-15 10:37:30|829.57|818.77|829.58|818.78|829.58|818.78|829.57|818.77|2
1647340670000|2022-03-15 10:37:50|829.57|818.77|829.58|818.78|829.58|818.78|829.57|818.77|2
1647340680000|2022-03-15 10:38:00|829.53|818.73|829.53|818.73|829.6|818.8|829.53|818.73|3
1647340700000|2022-03-15 10:38:20|829.26|818.46|829.45|818.65|829.45|818.65|829.26|818.46|4
1647340730000|2022-03-15 10:38:50|829.52|818.72|829.52|818.72|829.65|818.85|829.52|818.72|3
1647340750000|2022-03-15 10:39:10|829.55|818.75|829.35|818.55|829.55|818.75|829.17|818.37|10
1647340770000|2022-03-15 10:39:30|829.51|818.71|829.45|818.65|829.52|818.72|829.15|818.35|4
1647340790000|2022-03-15 10:39:50|829.41|818.61|829.66|818.86|829.66|818.86|829.41|818.61|3
1647340800000|2022-03-15 10:40:00|829.15|818.35|829.49|818.69|829.56|818.76|829.15|818.35|3
1647340810000|2022-03-15 10:40:10|829.45|818.65|829.66|818.86|829.66|818.86|829.45|818.65|2
1647340820000|2022-03-15 10:40:20|829.67|818.87|829.67|818.87|829.67|818.87|829.66|818.86|7
1647340830000|2022-03-15 10:40:30|829.75|818.95|829.75|818.95|829.75|818.95|829.75|818.95|1
1647340860000|2022-03-15 10:41:00|829.8|819|829.8|819|829.8|819|829.8|819|1
1647340900000|2022-03-15 10:41:40|829.85|819.05|829.85|819.05|829.85|819.05|829.85|819.05|1
1647340920000|2022-03-15 10:42:00|829.75|818.95|829.75|818.95|829.75|818.95|829.75|818.95|1
1647340940000|2022-03-15 10:42:20|829.85|819.05|829.9|819.1|830.3|819.5|829.85|819.05|4
1647340980000|2022-03-15 10:43:00|830|819.2|829.87|819.07|830|819.2|829.87|819.07|2
1647340990000|2022-03-15 10:43:10|830.05|819.25|829.9|819.1|830.1|819.3|829.9|819.1|3
1647341020000|2022-03-15 10:43:40|830.35|819.55|830.6|819.8|830.6|819.8|830.35|819.55|2
1647341030000|2022-03-15 10:43:50|830.55|819.75|830.55|819.75|830.55|819.75|830.55|819.75|1
1647341040000|2022-03-15 10:44:00|830.4|819.6|830.4|819.6|830.4|819.6|830.4|819.6|1
1647341050000|2022-03-15 10:44:10|830.35|819.55|830.05|819.25|830.35|819.55|830.05|819.25|2
1647341060000|2022-03-15 10:44:20|829.98|819.18|829.98|819.18|829.98|819.18|829.98|819.18|1
1647341070000|2022-03-15 10:44:30|829.32|818.52|829.32|818.52|829.32|818.52|829.32|818.52|1
1647341090000|2022-03-15 10:44:50|829.05|818.25|829.05|818.25|829.05|818.25|829.05|818.25|1
1647341100000|2022-03-15 10:45:00|829.1|818.3|829.1|818.3|829.1|818.3|829.1|818.3|1
1647341110000|2022-03-15 10:45:10|829.05|818.25|829.05|818.25|829.05|818.25|829.05|818.25|1
1647341160000|2022-03-15 10:46:00|828.9|818.1|828.9|818.1|828.9|818.1|828.9|818.1|1
1647341170000|2022-03-15 10:46:10|828.73|817.93|828.73|817.93|828.73|817.93|828.73|817.93|1
1647341190000|2022-03-15 10:46:30|828.9|818.1|828.9|818.1|828.9|818.1|828.9|818.1|1
1647341290000|2022-03-15 10:48:10|828.85|818.05|828.9|818.1|828.9|818.1|828.85|818.05|2
1647341300000|2022-03-15 10:48:20|828.73|817.93|828.73|817.93|828.9|818.1|828.73|817.93|3
1647341310000|2022-03-15 10:48:30|828.7|817.9|828.7|817.9|828.7|817.9|828.7|817.9|1
1647341340000|2022-03-15 10:49:00|828.2|817.4|828.2|817.4|828.2|817.4|828.2|817.4|1
1647341420000|2022-03-15 10:50:20|827.9|817.1|827.9|817.1|827.9|817.1|827.9|817.1|1
1647341500000|2022-03-15 10:51:40|827.95|817.15|827.95|817.15|827.95|817.15|827.95|817.15|1
1647341560000|2022-03-15 10:52:40|828.16|817.36|828.16|817.36|828.16|817.36|828.16|817.36|1
1647341580000|2022-03-15 10:53:00|828.11|817.31|828.11|817.31|828.11|817.31|828.11|817.31|1
1647341590000|2022-03-15 10:53:10|828.61|817.81|828.61|817.81|828.61|817.81|828.61|817.81|1
1647341600000|2022-03-15 10:53:20|828.9|818.1|829.06|818.26|829.06|818.26|828.9|818.1|2
1647341610000|2022-03-15 10:53:30|829.27|818.47|829.51|818.71|829.51|818.71|829.01|818.21|9
1647341620000|2022-03-15 10:53:40|829.42|818.62|829.81|819.01|829.81|819.01|829.42|818.62|3
1647341640000|2022-03-15 10:54:00|829.51|818.71|829.81|819.01|829.81|819.01|829.47|818.67|9
1647341670000|2022-03-15 10:54:30|829.4|818.6|829.45|818.65|829.45|818.65|829.4|818.6|3
1647341680000|2022-03-15 10:54:40|829.81|819.01|829.81|819.01|829.81|819.01|829.81|819.01|1
1647341720000|2022-03-15 10:55:20|829.9|819.1|830.3|819.5|830.3|819.5|829.9|819.1|2
1647341730000|2022-03-15 10:55:30|830.6|819.8|830.6|819.8|830.6|819.8|830.6|819.8|1
1647341740000|2022-03-15 10:55:40|830.65|819.85|830.9|820.1|830.9|820.1|830.65|819.85|2
1647341760000|2022-03-15 10:56:00|831.09|820.29|831.44|820.64|831.44|820.64|831.09|820.29|3
1647341770000|2022-03-15 10:56:10|831.3|820.5|831.35|820.55|831.35|820.55|831.3|820.5|3
1647341780000|2022-03-15 10:56:20|831.66|820.86|831.67|820.87|831.67|820.87|831.37|820.57|7
1647341790000|2022-03-15 10:56:30|831.66|820.86|831.67|820.87|831.67|820.87|831.66|820.86|8
1647341820000|2022-03-15 10:57:00|831.53|820.73|831.35|820.55|831.61|820.81|831.35|820.55|4
1647341840000|2022-03-15 10:57:20|831.2|820.4|831.3|820.5|831.3|820.5|831.2|820.4|2
1647341850000|2022-03-15 10:57:30|831.09|820.29|831.09|820.29|831.09|820.29|831.09|820.29|1
1647341920000|2022-03-15 10:58:40|830.9|820.1|830.9|820.1|830.9|820.1|830.9|820.1|1
1647342000000|2022-03-15 11:00:00|830.7|819.9|830.86|820.06|830.86|820.06|830.7|819.9|2
1647342030000|2022-03-15 11:00:30|831.45|820.65|831.35|820.55|831.45|820.65|831.01|820.21|4
1647342040000|2022-03-15 11:00:40|831.56|820.76|831.56|820.76|831.56|820.76|831.56|820.76|1
1647342060000|2022-03-15 11:01:00|831.53|820.73|831.56|820.76|831.57|820.77|831.53|820.73|4
1647342080000|2022-03-15 11:01:20|831.51|820.71|831.51|820.71|831.51|820.71|831.51|820.71|1
1647342120000|2022-03-15 11:02:00|831.46|820.66|831.36|820.56|831.46|820.66|831.36|820.56|2
1647342130000|2022-03-15 11:02:10|831.1|820.3|831.25|820.45|831.25|820.45|831.1|820.3|2
1647342140000|2022-03-15 11:02:20|831.05|820.25|831.05|820.25|831.05|820.25|831.05|820.25|1
1647342170000|2022-03-15 11:02:50|831.14|820.34|831.18|820.38|831.26|820.46|831.05|820.25|6
1647342180000|2022-03-15 11:03:00|831.25|820.45|831.25|820.45|831.25|820.45|831.25|820.45|1
1647342190000|2022-03-15 11:03:10|831.19|820.39|831.19|820.39|831.19|820.39|831.19|820.39|1
1647342200000|2022-03-15 11:03:20|831.2|820.4|831.13|820.33|831.3|820.5|831.13|820.33|9
1647342210000|2022-03-15 11:03:30|831.14|820.34|831.13|820.33|831.14|820.34|831.13|820.33|2
1647342220000|2022-03-15 11:03:40|831.24|820.44|831.24|820.44|831.27|820.47|831.24|820.44|3
1647342240000|2022-03-15 11:04:00|831.65|820.85|831.9|821.1|832.25|821.45|831.65|820.85|5
1647342270000|2022-03-15 11:04:30|831.66|820.86|831.66|820.86|831.66|820.86|831.66|820.86|1
1647342310000|2022-03-15 11:05:10|831.43|820.63|831.15|820.35|831.43|820.63|831.15|820.35|2
1647342320000|2022-03-15 11:05:20|831.33|820.53|831.38|820.58|831.38|820.58|831.33|820.53|4
1647342330000|2022-03-15 11:05:30|831.46|820.66|831.35|820.55|831.56|820.76|831.35|820.55|4
1647342340000|2022-03-15 11:05:40|831.38|820.58|831.38|820.58|831.38|820.58|831.38|820.58|1
1647342350000|2022-03-15 11:05:50|831.33|820.53|831.61|820.81|831.61|820.81|831.16|820.36|3
1647342360000|2022-03-15 11:06:00|831.45|820.65|831.61|820.81|831.62|820.82|831.45|820.65|5
1647342370000|2022-03-15 11:06:10|831.15|820.35|831.37|820.57|831.37|820.57|831.15|820.35|2
1647342390000|2022-03-15 11:06:30|831.56|820.76|831.3|820.5|831.56|820.76|831.3|820.5|2
1647342400000|2022-03-15 11:06:40|831.52|820.72|831.42|820.62|831.52|820.72|831.42|820.62|5
1647342410000|2022-03-15 11:06:50|831.21|820.41|831.25|820.45|831.26|820.46|831.21|820.41|3
1647342420000|2022-03-15 11:07:00|831.5|820.7|831.4|820.6|831.56|820.76|831.4|820.6|3
1647342440000|2022-03-15 11:07:20|831.53|820.73|831.53|820.73|831.53|820.73|831.53|820.73|1
1647342480000|2022-03-15 11:08:00|831.49|820.69|831.49|820.69|831.53|820.73|831.49|820.69|3
1647342500000|2022-03-15 11:08:20|831.41|820.61|831.41|820.61|831.41|820.61|831.41|820.61|1
1647342520000|2022-03-15 11:08:40|831.26|820.46|831.26|820.46|831.32|820.52|831.26|820.46|3
1647342540000|2022-03-15 11:09:00|831.29|820.49|831.29|820.49|831.29|820.49|831.29|820.49|1
1647342560000|2022-03-15 11:09:20|831.32|820.52|831.29|820.49|831.57|820.77|831.29|820.49|3
1647342600000|2022-03-15 11:10:00|831.32|820.52|831.22|820.42|831.32|820.52|831.22|820.42|2
1647342620000|2022-03-15 11:10:20|831.45|820.65|831.22|820.42|831.45|820.65|831.22|820.42|5
1647342630000|2022-03-15 11:10:30|831.37|820.57|831.34|820.54|831.37|820.57|831.2|820.4|4
1647342660000|2022-03-15 11:11:00|831.51|820.71|831.47|820.67|831.52|820.72|831.47|820.67|3
1647342680000|2022-03-15 11:11:20|831.3|820.5|831.47|820.67|831.47|820.67|831.25|820.45|4
1647342690000|2022-03-15 11:11:30|831.65|820.85|831.66|820.86|831.66|820.86|831.6|820.8|3
1647342700000|2022-03-15 11:11:40|831.33|820.53|831.19|820.39|831.33|820.53|831.18|820.38|7
1647342710000|2022-03-15 11:11:50|831.6|820.8|831.6|820.8|831.6|820.8|831.6|820.8|1
1647342740000|2022-03-15 11:12:20|831.75|820.95|832.2|821.4|832.2|821.4|831.75|820.95|3
1647342750000|2022-03-15 11:12:30|831.99|821.19|831.99|821.19|832.6|821.8|831.99|821.19|7
1647342770000|2022-03-15 11:12:50|831.9|821.1|831.66|820.86|831.9|821.1|831.66|820.86|2
1647342800000|2022-03-15 11:13:20|831.67|820.87|831.67|820.87|831.67|820.87|831.67|820.87|1
1647342810000|2022-03-15 11:13:30|831.66|820.86|831.66|820.86|831.66|820.86|831.66|820.86|1
1647342830000|2022-03-15 11:13:50|831.67|820.87|831.66|820.86|831.67|820.87|831.66|820.86|2
1647342840000|2022-03-15 11:14:00|831.7|820.9|831.9|821.1|831.9|821.1|831.7|820.9|2
1647342860000|2022-03-15 11:14:20|832.05|821.25|832.15|821.35|832.15|821.35|832.05|821.25|2
1647342870000|2022-03-15 11:14:30|832.3|821.5|832.25|821.45|832.3|821.5|832.25|821.45|2
1647342890000|2022-03-15 11:14:50|832.15|821.35|831.9|821.1|832.2|821.4|831.9|821.1|3
1647342900000|2022-03-15 11:15:00|831.75|820.95|831.87|821.07|831.87|821.07|831.75|820.95|2
1647342910000|2022-03-15 11:15:10|832.03|821.23|831.9|821.1|832.03|821.23|831.9|821.1|2
1647342920000|2022-03-15 11:15:20|832.3|821.5|832.3|821.5|832.3|821.5|832.3|821.5|1
1647342930000|2022-03-15 11:15:30|832.45|821.65|832.5|821.7|832.85|822.05|832.18|821.38|6
1647342940000|2022-03-15 11:15:40|832.49|821.69|832.49|821.69|832.49|821.69|832.49|821.69|1
1647342960000|2022-03-15 11:16:00|832.6|821.8|832.15|821.35|832.6|821.8|832.15|821.35|2
1647343000000|2022-03-15 11:16:40|832.1|821.3|832.1|821.3|832.1|821.3|832.1|821.3|1
1647343020000|2022-03-15 11:17:00|832.05|821.25|831.9|821.1|832.05|821.25|831.9|821.1|2
1647343030000|2022-03-15 11:17:10|832.03|821.23|832.03|821.23|832.03|821.23|832.03|821.23|1
1647343040000|2022-03-15 11:17:20|832|821.2|832|821.2|832|821.2|832|821.2|1
1647343050000|2022-03-15 11:17:30|832.03|821.23|832.03|821.23|832.03|821.23|832.03|821.23|1
1647343070000|2022-03-15 11:17:50|832.15|821.35|832.03|821.23|832.15|821.35|832.03|821.23|3
1647343080000|2022-03-15 11:18:00|832.14|821.34|832.03|821.23|832.14|821.34|832.03|821.23|2
1647343100000|2022-03-15 11:18:20|832.14|821.34|832.03|821.23|832.14|821.34|832.03|821.23|2
1647343120000|2022-03-15 11:18:40|832.18|821.38|832.5|821.7|832.5|821.7|832.13|821.33|3
1647343140000|2022-03-15 11:19:00|832.25|821.45|832.25|821.45|832.25|821.45|832.25|821.45|1
1647343150000|2022-03-15 11:19:10|832.45|821.65|832.45|821.65|832.45|821.65|832.45|821.65|1
1647343170000|2022-03-15 11:19:30|832.1|821.3|832.1|821.3|832.1|821.3|832.1|821.3|1
1647343190000|2022-03-15 11:19:50|832|821.2|832|821.2|832|821.2|832|821.2|1
1647343210000|2022-03-15 11:20:10|831.93|821.13|831.93|821.13|831.93|821.13|831.93|821.13|1
1647343240000|2022-03-15 11:20:40|831.9|821.1|831.9|821.1|831.9|821.1|831.9|821.1|1
1647343330000|2022-03-15 11:22:10|831.77|820.97|831.51|820.71|831.77|820.97|831.34|820.54|7
1647343360000|2022-03-15 11:22:40|831.8|821|831.8|821|831.8|821|831.8|821|1
1647343370000|2022-03-15 11:22:50|831.5|820.7|831.7|820.9|831.7|820.9|831.5|820.7|2
1647343380000|2022-03-15 11:23:00|831.45|820.65|830.96|820.16|831.45|820.65|830.96|820.16|3
1647343410000|2022-03-15 11:23:30|830.9|820.1|830.9|820.1|830.9|820.1|830.9|820.1|1
1647343440000|2022-03-15 11:24:00|831.1|820.3|831.1|820.3|831.1|820.3|831.1|820.3|1
1647343470000|2022-03-15 11:24:30|831.3|820.5|831.3|820.5|831.3|820.5|831.3|820.5|1
1647343480000|2022-03-15 11:24:40|831.15|820.35|831.65|820.85|831.65|820.85|831.15|820.35|2
1647343500000|2022-03-15 11:25:00|831.8|821|831.8|821|831.8|821|831.8|821|1
1647343510000|2022-03-15 11:25:10|831.68|820.88|831.68|820.88|831.68|820.88|831.68|820.88|1
1647343540000|2022-03-15 11:25:40|831.45|820.65|830.95|820.15|831.45|820.65|830.95|820.15|2
1647343560000|2022-03-15 11:26:00|830.9|820.1|830.9|820.1|830.9|820.1|830.9|820.1|1
1647343580000|2022-03-15 11:26:20|830.95|820.15|830.95|820.15|830.95|820.15|830.95|820.15|1
1647343600000|2022-03-15 11:26:40|830.9|820.1|830.9|820.1|830.9|820.1|830.9|820.1|1
1647343680000|2022-03-15 11:28:00|830.74|819.94|830.9|820.1|830.9|820.1|830.7|819.9|3
1647343720000|2022-03-15 11:28:40|830.74|819.94|830.4|819.6|830.74|819.94|830.24|819.44|3
1647343740000|2022-03-15 11:29:00|830.25|819.45|830.33|819.53|830.4|819.6|830.25|819.45|3
1647343750000|2022-03-15 11:29:10|830.45|819.65|830.9|820.1|830.9|820.1|830.45|819.65|2
1647343800000|2022-03-15 11:30:00|830.95|820.15|830.95|820.15|830.95|820.15|830.95|820.15|1
1647343830000|2022-03-15 11:30:30|831|820.2|831|820.2|831|820.2|831|820.2|1
1647343840000|2022-03-15 11:30:40|831.15|820.35|831|820.2|831.48|820.68|831|820.2|4
1647343860000|2022-03-15 11:31:00|831.2|820.4|831|820.2|831.2|820.4|831|820.2|3
1647343880000|2022-03-15 11:31:20|830.9|820.1|831.05|820.25|831.15|820.35|830.9|820.1|4
1647343900000|2022-03-15 11:31:40|831.14|820.34|831.05|820.25|831.14|820.34|831.05|820.25|2
1647343920000|2022-03-15 11:32:00|831|820.2|831|820.2|831|820.2|831|820.2|1
1647343930000|2022-03-15 11:32:10|831.05|820.25|830.95|820.15|831.05|820.25|830.95|820.15|2
1647343980000|2022-03-15 11:33:00|830.9|820.1|830.9|820.1|830.9|820.1|830.9|820.1|1
1647344020000|2022-03-15 11:33:40|830.7|819.9|830.2|819.4|830.7|819.9|830.2|819.4|2
1647344030000|2022-03-15 11:33:50|830.58|819.78|830.56|819.76|830.58|819.78|830.46|819.66|3
1647344040000|2022-03-15 11:34:00|830.57|819.77|830.57|819.77|830.57|819.77|830.57|819.77|1
1647344050000|2022-03-15 11:34:10|830.58|819.78|830.57|819.77|830.58|819.78|830.22|819.42|5
1647344060000|2022-03-15 11:34:20|830.53|819.73|830.53|819.73|830.65|819.85|830.53|819.73|3
1647344070000|2022-03-15 11:34:30|830.58|819.78|830.58|819.78|830.7|819.9|830.58|819.78|3
1647344080000|2022-03-15 11:34:40|830.7|819.9|830.7|819.9|830.7|819.9|830.58|819.78|3
1647344090000|2022-03-15 11:34:50|830.49|819.69|830.8|820|830.8|820|830.49|819.69|3
1647344100000|2022-03-15 11:35:00|830.49|819.69|830.8|820|830.8|820|830.49|819.69|5
1647344110000|2022-03-15 11:35:10|830.49|819.69|830.5|819.7|830.5|819.7|830.49|819.69|2
1647344160000|2022-03-15 11:36:00|830.75|819.95|830.75|819.95|830.75|819.95|830.75|819.95|1
1647344180000|2022-03-15 11:36:20|830.74|819.94|830.74|819.94|830.74|819.94|830.74|819.94|1
1647344190000|2022-03-15 11:36:30|830.3|819.5|830.75|819.95|830.75|819.95|830.3|819.5|4
1647344200000|2022-03-15 11:36:40|830.9|820.1|830.9|820.1|830.9|820.1|830.9|820.1|1
1647344210000|2022-03-15 11:36:50|830.81|820.01|830.72|819.92|830.81|820.01|830.72|819.92|2
1647344220000|2022-03-15 11:37:00|830.74|819.94|830.74|819.94|830.74|819.94|830.74|819.94|1
1647344230000|2022-03-15 11:37:10|830.69|819.89|830.62|819.82|830.69|819.89|830.24|819.44|10
1647344240000|2022-03-15 11:37:20|830.24|819.44|830.62|819.82|830.62|819.82|830.24|819.44|18
1647344250000|2022-03-15 11:37:30|830.24|819.44|830.62|819.82|830.62|819.82|830.24|819.44|14
1647344260000|2022-03-15 11:37:40|830.24|819.44|829.9|819.1|830.62|819.82|829.9|819.1|16
1647344290000|2022-03-15 11:38:10|830.07|819.27|829.9|819.1|830.7|819.9|829.9|819.1|10
1647344300000|2022-03-15 11:38:20|830.28|819.48|829.9|819.1|830.28|819.48|829.9|819.1|18
1647344310000|2022-03-15 11:38:30|830.28|819.48|830.75|819.95|830.75|819.95|829.9|819.1|13
1647344340000|2022-03-15 11:39:00|830.9|820.1|830.9|820.1|830.9|820.1|830.9|820.1|1
1647344410000|2022-03-15 11:40:10|830.63|819.83|830.63|819.83|830.63|819.83|830.63|819.83|1
1647344420000|2022-03-15 11:40:20|830.85|820.05|830.63|819.83|830.85|820.05|830.63|819.83|3
1647344440000|2022-03-15 11:40:40|830.13|819.33|830.13|819.33|830.13|819.33|830.13|819.33|1
1647344460000|2022-03-15 11:41:00|829.95|819.15|829.95|819.15|829.95|819.15|829.95|819.15|1
1647344490000|2022-03-15 11:41:30|830.13|819.33|830.13|819.33|830.13|819.33|830.13|819.33|1
1647344540000|2022-03-15 11:42:20|830.17|819.37|830.67|819.87|830.67|819.87|830.17|819.37|2
1647344550000|2022-03-15 11:42:30|830.9|820.1|830.13|819.33|830.9|820.1|830.13|819.33|4
1647344560000|2022-03-15 11:42:40|830.5|819.7|830.13|819.33|830.5|819.7|830.13|819.33|2
1647344570000|2022-03-15 11:42:50|830.9|820.1|830.75|819.95|830.9|820.1|830.75|819.95|2
1647344580000|2022-03-15 11:43:00|830.67|819.87|830.63|819.83|830.7|819.9|830.63|819.83|3
1647344620000|2022-03-15 11:43:40|830.22|819.42|830.18|819.38|830.22|819.42|830.18|819.38|2
1647344640000|2022-03-15 11:44:00|830.16|819.36|830.13|819.33|830.16|819.36|830.13|819.33|2
1647344650000|2022-03-15 11:44:10|830.27|819.47|830.23|819.43|830.27|819.47|830.23|819.43|2
1647344660000|2022-03-15 11:44:20|830.63|819.83|830.63|819.83|830.63|819.83|830.63|819.83|1
1647344700000|2022-03-15 11:45:00|830.69|819.89|830.15|819.35|830.69|819.89|830.15|819.35|3
1647344710000|2022-03-15 11:45:10|830|819.2|830|819.2|830|819.2|830|819.2|1
1647344740000|2022-03-15 11:45:40|829.9|819.1|829.9|819.1|829.9|819.1|829.9|819.1|1
1647344750000|2022-03-15 11:45:50|829.85|819.05|829.85|819.05|829.85|819.05|829.85|819.05|1
1647344760000|2022-03-15 11:46:00|829.58|818.78|829.85|819.05|829.85|819.05|829.58|818.78|2
1647344810000|2022-03-15 11:46:50|829.9|819.1|829.9|819.1|829.9|819.1|829.9|819.1|1
1647344880000|2022-03-15 11:48:00|828.95|818.15|828.9|818.1|828.95|818.15|828.9|818.1|2
1647344890000|2022-03-15 11:48:10|829.15|818.35|829.15|818.35|829.15|818.35|829.15|818.35|1
1647344910000|2022-03-15 11:48:30|828.9|818.1|828.9|818.1|828.9|818.1|828.9|818.1|1
1647344920000|2022-03-15 11:48:40|829.15|818.35|829.15|818.35|829.15|818.35|829.15|818.35|1
1647344930000|2022-03-15 11:48:50|828.9|818.1|829.6|818.8|829.6|818.8|828.9|818.1|3
1647344940000|2022-03-15 11:49:00|829.1|818.3|829.49|818.69|829.75|818.95|829.1|818.3|4
1647344950000|2022-03-15 11:49:10|829.72|818.92|829.8|819|829.8|819|829.72|818.92|2
1647344980000|2022-03-15 11:49:40|829.3|818.5|829.3|818.5|829.3|818.5|829.3|818.5|1
1647345000000|2022-03-15 11:50:00|828.9|818.1|828.9|818.1|828.9|818.1|828.9|818.1|1
1647345200000|2022-03-15 11:53:20|829.07|818.27|828.9|818.1|829.07|818.27|828.9|818.1|2
1647345240000|2022-03-15 11:54:00|829.25|818.45|828.9|818.1|829.25|818.45|828.9|818.1|3
1647345260000|2022-03-15 11:54:20|829.35|818.55|829.35|818.55|829.35|818.55|829.35|818.55|1
1647345270000|2022-03-15 11:54:30|828.99|818.19|829.5|818.7|829.5|818.7|828.99|818.19|2
1647345280000|2022-03-15 11:54:40|829.9|819.1|829.9|819.1|829.9|819.1|829.9|819.1|1
1647345300000|2022-03-15 11:55:00|829.6|818.8|829.9|819.1|829.9|819.1|829.6|818.8|2
1647345360000|2022-03-15 11:56:00|830.4|819.6|830.8|820|830.8|820|830.4|819.6|2
1647345370000|2022-03-15 11:56:10|830.75|819.95|830.75|819.95|830.75|819.95|830.75|819.95|1
1647345400000|2022-03-15 11:56:40|830.53|819.73|830.03|819.23|830.53|819.73|830.03|819.23|2
1647345420000|2022-03-15 11:57:00|830.08|819.28|830.6|819.8|830.6|819.8|830.08|819.28|3
1647345430000|2022-03-15 11:57:10|830.41|819.61|830.53|819.73|830.53|819.73|830.03|819.23|5
1647345450000|2022-03-15 11:57:30|830.8|820|830.8|820|830.8|820|830.8|820|1
1647345460000|2022-03-15 11:57:40|830.9|820.1|830.9|820.1|830.9|820.1|830.9|820.1|1
1647345540000|2022-03-15 11:59:00|830.98|820.18|831.02|820.22|831.03|820.23|830.98|820.18|8
1647345550000|2022-03-15 11:59:10|831.55|820.75|831.55|820.75|831.55|820.75|831.55|820.75|1
1647345570000|2022-03-15 11:59:30|831.53|820.73|831.53|820.73|831.53|820.73|831.53|820.73|1
1647345590000|2022-03-15 11:59:50|831.48|820.68|831.47|820.67|831.48|820.68|831.47|820.67|2
1647345600000|2022-03-15 12:00:00|831.02|820.22|830.9|820.1|831.02|820.22|830.9|820.1|2
1647345610000|2022-03-15 12:00:10|830.75|819.95|830.9|820.1|830.9|820.1|830.75|819.95|2
1647345650000|2022-03-15 12:00:50|830.97|820.17|830.97|820.17|830.97|820.17|830.97|820.17|1
1647345660000|2022-03-15 12:01:00|831.44|820.64|831.8|821|831.8|821|831.44|820.64|2
1647345670000|2022-03-15 12:01:10|831.9|821.1|831.9|821.1|831.9|821.1|831.9|821.1|1
1647345680000|2022-03-15 12:01:20|832.85|822.05|832.8|822|832.85|822.05|832.8|822|2
1647345690000|2022-03-15 12:01:30|832.43|821.63|832.43|821.63|832.43|821.63|832.43|821.63|1
1647345720000|2022-03-15 12:02:00|832.64|821.84|832.2|821.4|832.64|821.84|832.2|821.4|2
1647345730000|2022-03-15 12:02:10|832.05|821.25|832.05|821.25|832.05|821.25|832.05|821.25|1
1647345770000|2022-03-15 12:02:50|832|821.2|832|821.2|832|821.2|832|821.2|1
1647345780000|2022-03-15 12:03:00|831.95|821.15|831.95|821.15|831.95|821.15|831.95|821.15|1
1647345820000|2022-03-15 12:03:40|831.55|820.75|831.56|820.76|831.56|820.76|831.55|820.75|2
1647345840000|2022-03-15 12:04:00|831.8|821|831.8|821|831.8|821|831.8|821|1
1647345960000|2022-03-15 12:06:00|831.9|821.1|831.85|821.05|831.9|821.1|831.85|821.05|2
1647345970000|2022-03-15 12:06:10|831.8|821|831.8|821|831.8|821|831.8|821|1
1647345990000|2022-03-15 12:06:30|831.75|820.95|831.85|821.05|831.85|821.05|831.75|820.95|2
1647346000000|2022-03-15 12:06:40|831.56|820.76|831.56|820.76|831.56|820.76|831.56|820.76|1
1647346010000|2022-03-15 12:06:50|831.66|820.86|831.06|820.26|831.66|820.86|831.06|820.26|3
1647346020000|2022-03-15 12:07:00|831.46|820.66|831.62|820.82|831.62|820.82|831.46|820.66|2
1647346030000|2022-03-15 12:07:10|831.56|820.76|831.56|820.76|831.66|820.86|831.56|820.76|3
1647346050000|2022-03-15 12:07:30|831.9|821.1|831.9|821.1|831.9|821.1|831.9|821.1|1
1647346060000|2022-03-15 12:07:40|831.63|820.83|831.56|820.76|831.66|820.86|831.56|820.76|3
1647346080000|2022-03-15 12:08:00|831|820.2|831|820.2|831|820.2|831|820.2|1
1647346090000|2022-03-15 12:08:10|830.7|819.9|830.9|820.1|830.9|820.1|830.7|819.9|6
1647346100000|2022-03-15 12:08:20|830.78|819.98|830.9|820.1|830.9|820.1|830.78|819.98|4
1647346140000|2022-03-15 12:09:00|831|820.2|831|820.2|831|820.2|831|820.2|1
1647346170000|2022-03-15 12:09:30|830.95|820.15|830.95|820.15|830.95|820.15|830.95|820.15|1
1647346200000|2022-03-15 12:10:00|830.9|820.1|830.9|820.1|830.9|820.1|830.9|820.1|1
1647346230000|2022-03-15 12:10:30|830.89|820.09|830.89|820.09|830.89|820.09|830.89|820.09|1
1647346250000|2022-03-15 12:10:50|831.4|820.6|830.9|820.1|831.4|820.6|830.9|820.1|3
1647346270000|2022-03-15 12:11:10|830.89|820.09|830.88|820.08|830.9|820.1|830.88|820.08|3
1647346280000|2022-03-15 12:11:20|831.4|820.6|831.65|820.85|831.65|820.85|831.04|820.24|6
1647346310000|2022-03-15 12:11:50|831.9|821.1|831.9|821.1|831.9|821.1|831.9|821.1|1
1647346320000|2022-03-15 12:12:00|832.3|821.5|832.7|821.9|832.7|821.9|832.3|821.5|2
1647346330000|2022-03-15 12:12:10|832.65|821.85|832.65|821.85|832.65|821.85|832.65|821.85|1
1647346350000|2022-03-15 12:12:30|832.67|821.87|832.67|821.87|832.67|821.87|832.67|821.87|1
1647346370000|2022-03-15 12:12:50|832.85|822.05|832.85|822.05|832.85|822.05|832.85|822.05|1
1647346380000|2022-03-15 12:13:00|832.88|822.08|832.88|822.08|832.88|822.08|832.88|822.08|1
1647346390000|2022-03-15 12:13:10|832.85|822.05|832.85|822.05|832.88|822.08|832.85|822.05|3
1647346440000|2022-03-15 12:14:00|832.82|822.02|832.4|821.6|832.82|822.02|832.35|821.55|4
1647346450000|2022-03-15 12:14:10|832.36|821.56|832.36|821.56|832.36|821.56|832.35|821.55|3
1647346470000|2022-03-15 12:14:30|832.4|821.6|832.4|821.6|832.4|821.6|832.4|821.6|1
1647346480000|2022-03-15 12:14:40|832.36|821.56|832.86|822.06|832.86|822.06|832.36|821.56|2
1647346490000|2022-03-15 12:14:50|832.9|822.1|832.9|822.1|832.9|822.1|832.9|822.1|1
1647346510000|2022-03-15 12:15:10|832.85|822.05|832.85|822.05|832.85|822.05|832.85|822.05|1
1647346520000|2022-03-15 12:15:20|832.9|822.1|833.25|822.45|833.25|822.45|832.9|822.1|2
1647346530000|2022-03-15 12:15:30|833.35|822.55|833.85|823.05|833.85|823.05|833.35|822.55|2
1647346580000|2022-03-15 12:16:20|833.9|823.1|833.9|823.1|833.9|823.1|833.9|823.1|1
1647346610000|2022-03-15 12:16:50|833.71|822.91|833.01|822.21|833.71|822.91|833.01|822.21|3
1647346620000|2022-03-15 12:17:00|833.02|822.22|833.52|822.72|833.52|822.72|833.02|822.22|2
1647346630000|2022-03-15 12:17:10|833.53|822.73|833.52|822.72|833.53|822.73|833.52|822.72|2
1647346640000|2022-03-15 12:17:20|833.9|823.1|833.9|823.1|833.9|823.1|833.9|823.1|1
1647346700000|2022-03-15 12:18:20|834.05|823.25|834.05|823.25|834.05|823.25|834.05|823.25|1
1647346720000|2022-03-15 12:18:40|834.55|823.75|834.85|824.05|834.9|824.1|834.55|823.75|3
1647346730000|2022-03-15 12:18:50|834.9|824.1|834.9|824.1|834.9|824.1|834.9|824.1|1
1647346740000|2022-03-15 12:19:00|834.91|824.11|834.92|824.12|834.92|824.12|834.91|824.11|2
1647346770000|2022-03-15 12:19:30|834.4|823.6|834.9|824.1|834.9|824.1|834.4|823.6|3
1647346800000|2022-03-15 12:20:00|834.4|823.6|833.9|823.1|834.4|823.6|833.9|823.1|3
1647347110000|2022-03-15 12:25:10|833.89|823.09|833.89|823.09|833.89|823.09|833.89|823.09|1
1647347130000|2022-03-15 12:25:30|833.2|822.4|833.07|822.27|833.2|822.4|833.07|822.27|2
1647347170000|2022-03-15 12:26:10|833.11|822.31|833.07|822.27|833.44|822.64|833.07|822.27|4
1647347180000|2022-03-15 12:26:20|833|822.2|833|822.2|833|822.2|833|822.2|1
1647347210000|2022-03-15 12:26:50|832.95|822.15|832.9|822.1|832.95|822.15|832.9|822.1|2
1647347220000|2022-03-15 12:27:00|832.74|821.94|832.9|822.1|832.9|822.1|832.74|821.94|2
1647347230000|2022-03-15 12:27:10|832.73|821.93|832.9|822.1|832.9|822.1|832.73|821.93|2
1647347240000|2022-03-15 12:27:20|832.45|821.65|832.9|822.1|832.9|822.1|832.45|821.65|3
1647347310000|2022-03-15 12:28:30|832.86|822.06|832.86|822.06|832.86|822.06|832.86|822.06|1
1647347320000|2022-03-15 12:28:40|832.9|822.1|832.9|822.1|832.9|822.1|832.9|822.1|1
1647347340000|2022-03-15 12:29:00|832.86|822.06|832.86|822.06|832.86|822.06|832.86|822.06|1
1647347370000|2022-03-15 12:29:30|832.9|822.1|832.9|822.1|832.9|822.1|832.9|822.1|1
1647347400000|2022-03-15 12:30:00|832.77|821.97|832.77|821.97|832.77|821.97|832.77|821.97|1
1647347410000|2022-03-15 12:30:10|832.6|821.8|832.85|822.05|832.85|822.05|832.6|821.8|2
1647347420000|2022-03-15 12:30:20|832.9|822.1|833.8|823|833.8|823|832.9|822.1|6
1647347430000|2022-03-15 12:30:30|833.89|823.09|835.82|825.02|835.82|825.02|833.89|823.09|11
1647347440000|2022-03-15 12:30:40|835.57|824.77|835.32|824.52|835.82|825.02|834.95|824.15|10
1647347450000|2022-03-15 12:30:50|834.84|824.04|834.84|824.04|834.84|824.04|834.84|824.04|1
1647347460000|2022-03-15 12:31:00|834.7|823.9|834.77|823.97|834.79|823.99|834.7|823.9|3
1647347470000|2022-03-15 12:31:10|834.37|823.57|834.37|823.57|834.37|823.57|834.37|823.57|1
1647347480000|2022-03-15 12:31:20|834.71|823.91|834.77|823.97|834.9|824.1|834.71|823.91|5
1647347500000|2022-03-15 12:31:40|834.2|823.4|834.2|823.4|834.2|823.4|834.2|823.4|1
1647347510000|2022-03-15 12:31:50|834.6|823.8|834.9|824.1|834.9|824.1|834.6|823.8|4
1647347530000|2022-03-15 12:32:10|835.01|824.21|835.43|824.63|835.57|824.77|835.01|824.21|6
1647347540000|2022-03-15 12:32:20|835.59|824.79|835.69|824.89|835.69|824.89|835.59|824.79|2
1647347550000|2022-03-15 12:32:30|835.44|824.64|835.4|824.6|835.69|824.89|835.4|824.6|5
1647347560000|2022-03-15 12:32:40|835.52|824.72|835.39|824.59|835.59|824.79|835.38|824.58|4
1647347580000|2022-03-15 12:33:00|835.69|824.89|835.69|824.89|835.69|824.89|835.69|824.89|1
1647347610000|2022-03-15 12:33:30|835.65|824.85|835.75|824.95|836.1|825.3|835.65|824.85|8
1647347620000|2022-03-15 12:33:40|835.69|824.89|835.82|825.02|835.82|825.02|835.69|824.89|2
1647347660000|2022-03-15 12:34:20|835.8|825|835.82|825.02|835.82|825.02|835.8|825|2
1647347670000|2022-03-15 12:34:30|835.8|825|835.2|824.4|835.82|825.02|835.2|824.4|6
1647347690000|2022-03-15 12:34:50|835|824.2|835|824.2|835|824.2|834.99|824.19|3
1647347700000|2022-03-15 12:35:00|835.01|824.21|835|824.2|835.01|824.21|835|824.2|2
1647347710000|2022-03-15 12:35:10|834.9|824.1|834.9|824.1|834.9|824.1|834.9|824.1|1
1647347750000|2022-03-15 12:35:50|834.65|823.85|834.08|823.28|834.65|823.85|834.08|823.28|3
1647347760000|2022-03-15 12:36:00|834.58|823.78|834.08|823.28|834.58|823.78|834.08|823.28|4
1647347810000|2022-03-15 12:36:50|834.13|823.33|834.9|824.1|834.9|824.1|834.13|823.33|4
1647347830000|2022-03-15 12:37:10|834.72|823.92|834.9|824.1|834.9|824.1|834.72|823.92|2
1647347850000|2022-03-15 12:37:30|834.72|823.92|834.9|824.1|834.9|824.1|834.72|823.92|2
1647347900000|2022-03-15 12:38:20|834.59|823.79|834.59|823.79|834.59|823.79|834.59|823.79|1
1647347940000|2022-03-15 12:39:00|834.9|824.1|834.9|824.1|834.9|824.1|834.9|824.1|1
1647348000000|2022-03-15 12:40:00|835.11|824.31|835.11|824.31|835.11|824.31|835.11|824.31|1
1647348010000|2022-03-15 12:40:10|835.05|824.25|835.2|824.4|835.2|824.4|835|824.2|3
1647348060000|2022-03-15 12:41:00|835.15|824.35|835.15|824.35|835.15|824.35|835.15|824.35|1
1647348070000|2022-03-15 12:41:10|835.28|824.48|835.28|824.48|835.28|824.48|835.28|824.48|1
1647348080000|2022-03-15 12:41:20|835.35|824.55|835.69|824.89|835.7|824.9|835.35|824.55|3
1647348110000|2022-03-15 12:41:50|835.15|824.35|835.15|824.35|835.15|824.35|835.15|824.35|1
1647348120000|2022-03-15 12:42:00|834.9|824.1|834.9|824.1|834.9|824.1|834.9|824.1|1
1647348140000|2022-03-15 12:42:20|834.61|823.81|834.61|823.81|834.61|823.81|834.61|823.81|1
1647348150000|2022-03-15 12:42:30|834.52|823.72|834.53|823.73|834.53|823.73|834.52|823.72|6
1647348160000|2022-03-15 12:42:40|834.28|823.48|834.03|823.23|834.28|823.48|834.03|823.23|2
1647348180000|2022-03-15 12:43:00|834.28|823.48|834.6|823.8|834.6|823.8|834.28|823.48|2
1647348190000|2022-03-15 12:43:10|834.65|823.85|834.65|823.85|834.65|823.85|834.65|823.85|1
1647348200000|2022-03-15 12:43:20|834.15|823.35|834.15|823.35|834.15|823.35|834.15|823.35|1
1647348210000|2022-03-15 12:43:30|834.38|823.58|834.62|823.82|834.63|823.83|834.38|823.58|11
1647348220000|2022-03-15 12:43:40|834.63|823.83|834.77|823.97|834.77|823.97|834.62|823.82|3
1647348230000|2022-03-15 12:43:50|834.87|824.07|834.87|824.07|834.87|824.07|834.87|824.07|1
1647348240000|2022-03-15 12:44:00|834.96|824.16|834.87|824.07|834.96|824.16|834.87|824.07|2
1647348250000|2022-03-15 12:44:10|834.96|824.16|834.92|824.12|834.96|824.16|834.87|824.07|3
1647348300000|2022-03-15 12:45:00|834.87|824.07|834.9|824.1|834.9|824.1|834.87|824.07|2
1647348310000|2022-03-15 12:45:10|834.75|823.95|834.75|823.95|834.75|823.95|834.75|823.95|1
1647348320000|2022-03-15 12:45:20|834.64|823.84|834.7|823.9|834.7|823.9|834.64|823.84|2
1647348340000|2022-03-15 12:45:40|834.6|823.8|834.7|823.9|834.7|823.9|834.45|823.65|4
1647348360000|2022-03-15 12:46:00|834.35|823.55|834.65|823.85|834.65|823.85|834.35|823.55|3
1647348370000|2022-03-15 12:46:10|834.3|823.5|833.8|823|834.3|823.5|833.8|823|3
1647348390000|2022-03-15 12:46:30|833.95|823.15|833.95|823.15|833.95|823.15|833.95|823.15|1
1647348450000|2022-03-15 12:47:30|833.9|823.1|833.9|823.1|833.9|823.1|833.9|823.1|1
1647348540000|2022-03-15 12:49:00|833.95|823.15|833.95|823.15|833.95|823.15|833.95|823.15|1
1647348560000|2022-03-15 12:49:20|834.17|823.37|834.17|823.37|834.17|823.37|834.17|823.37|1
1647348570000|2022-03-15 12:49:30|834.27|823.47|834.28|823.48|834.28|823.48|834.27|823.47|2
1647348580000|2022-03-15 12:49:40|834.27|823.47|834.28|823.48|834.29|823.49|834.27|823.47|16
1647348590000|2022-03-15 12:49:50|834.29|823.49|834.28|823.48|834.29|823.49|834.28|823.48|18
1647348600000|2022-03-15 12:50:00|834.29|823.49|834.9|824.1|834.9|824.1|834.29|823.49|5
1647348610000|2022-03-15 12:50:10|834.74|823.94|834.39|823.59|834.76|823.96|834.36|823.56|8
1647348620000|2022-03-15 12:50:20|834.38|823.58|834.38|823.58|834.39|823.59|834.18|823.38|12
1647348630000|2022-03-15 12:50:30|834.26|823.46|834.26|823.46|834.26|823.46|834.26|823.46|1
1647348640000|2022-03-15 12:50:40|833.9|823.1|833.9|823.1|833.9|823.1|833.9|823.1|1
1647348740000|2022-03-15 12:52:20|833.93|823.13|834.3|823.5|834.44|823.64|833.93|823.13|6
1647348750000|2022-03-15 12:52:30|834.64|823.84|834.64|823.84|834.64|823.84|834.64|823.84|1
1647348760000|2022-03-15 12:52:40|834.32|823.52|834.32|823.52|834.32|823.52|834.32|823.52|1
1647348820000|2022-03-15 12:53:40|834.64|823.84|834.64|823.84|834.64|823.84|834.64|823.84|1
1647348830000|2022-03-15 12:53:50|834.14|823.34|834.14|823.34|834.14|823.34|834.14|823.34|1
1647348840000|2022-03-15 12:54:00|834.64|823.84|834.9|824.1|834.9|824.1|834.63|823.83|4
1647348860000|2022-03-15 12:54:20|834.85|824.05|834.85|824.05|834.85|824.05|834.85|824.05|1
1647348870000|2022-03-15 12:54:30|834.9|824.1|834.9|824.1|834.9|824.1|834.9|824.1|1
1647348890000|2022-03-15 12:54:50|834.93|824.13|834.93|824.13|834.93|824.13|834.93|824.13|1
1647348900000|2022-03-15 12:55:00|835.15|824.35|835.15|824.35|835.15|824.35|835.15|824.35|1
1647348910000|2022-03-15 12:55:10|835.35|824.55|835.15|824.35|835.35|824.55|835.15|824.35|2
1647348940000|2022-03-15 12:55:40|834.92|824.12|834.92|824.12|834.92|824.12|834.92|824.12|1
1647348960000|2022-03-15 12:56:00|834.85|824.05|834.58|823.78|834.85|824.05|834.58|823.78|2
1647348970000|2022-03-15 12:56:10|834.59|823.79|834.9|824.1|834.9|824.1|834.47|823.67|5
1647348980000|2022-03-15 12:56:20|834.65|823.85|834.58|823.78|834.75|823.95|834.53|823.73|7
1647348990000|2022-03-15 12:56:30|834.55|823.75|834.55|823.75|834.55|823.75|834.55|823.75|1
1647349000000|2022-03-15 12:56:40|834.56|823.76|834.56|823.76|834.56|823.76|834.38|823.58|7
1647349010000|2022-03-15 12:56:50|834.55|823.75|834.56|823.76|834.56|823.76|834.55|823.75|2
1647349020000|2022-03-15 12:57:00|834.55|823.75|834.55|823.75|834.75|823.95|834.26|823.46|14
1647349030000|2022-03-15 12:57:10|834.56|823.76|834.56|823.76|834.56|823.76|834.55|823.75|13
1647349050000|2022-03-15 12:57:30|834.61|823.81|834.73|823.93|834.9|824.1|834.61|823.81|4
1647349060000|2022-03-15 12:57:40|834.74|823.94|834.9|824.1|834.9|824.1|834.73|823.93|5
1647349130000|2022-03-15 12:58:50|835.61|824.81|835.51|824.71|835.61|824.81|835.2|824.4|3
1647349170000|2022-03-15 12:59:30|835.5|824.7|835.51|824.71|835.51|824.71|835.5|824.7|2
1647349180000|2022-03-15 12:59:40|835.4|824.6|835.4|824.6|835.4|824.6|835.4|824.6|1
1647349200000|2022-03-15 13:00:00|835.56|824.76|835.5|824.7|835.56|824.76|835.5|824.7|2
1647349230000|2022-03-15 13:00:30|835.53|824.73|835.1|824.3|835.53|824.73|835.1|824.3|2
1647349240000|2022-03-15 13:00:40|835.3|824.5|834.94|824.14|835.3|824.5|834.94|824.14|5
1647349250000|2022-03-15 13:00:50|835.1|824.3|834.9|824.1|835.1|824.3|834.9|824.1|2
1647349270000|2022-03-15 13:01:10|834.7|823.9|834.2|823.4|834.7|823.9|834.2|823.4|11
1647349280000|2022-03-15 13:01:20|834.58|823.78|833.96|823.16|834.58|823.78|833.96|823.16|10
1647349290000|2022-03-15 13:01:30|833.99|823.19|834.75|823.95|834.75|823.95|833.99|823.19|2
1647349300000|2022-03-15 13:01:40|834.46|823.66|834.46|823.66|834.46|823.66|834.46|823.66|1
1647349320000|2022-03-15 13:02:00|834.65|823.85|834.15|823.35|834.65|823.85|834.15|823.35|2
1647349330000|2022-03-15 13:02:10|833.9|823.1|833.9|823.1|833.9|823.1|833.72|822.92|5
1647349340000|2022-03-15 13:02:20|833.85|823.05|833.85|823.05|833.85|823.05|833.85|823.05|1
1647349370000|2022-03-15 13:02:50|833.55|822.75|833.05|822.25|833.55|822.75|833.05|822.25|2
1647349380000|2022-03-15 13:03:00|833.25|822.45|833.25|822.45|833.25|822.45|833.25|822.45|1
1647349390000|2022-03-15 13:03:10|832.95|822.15|832.95|822.15|832.95|822.15|832.95|822.15|1
1647349410000|2022-03-15 13:03:30|833.2|822.4|833.15|822.35|833.2|822.4|833.15|822.35|2
1647349420000|2022-03-15 13:03:40|833.34|822.54|833.34|822.54|833.34|822.54|833.34|822.54|1
1647349430000|2022-03-15 13:03:50|833.17|822.37|833.17|822.37|833.17|822.37|833.17|822.37|1
1647349440000|2022-03-15 13:04:00|833.13|822.33|833.13|822.33|833.13|822.33|833.13|822.33|1
1647349460000|2022-03-15 13:04:20|833.28|822.48|833.28|822.48|833.28|822.48|833.28|822.48|1
1647349500000|2022-03-15 13:05:00|833.03|822.23|832.93|822.13|833.03|822.23|832.93|822.13|6
1647349510000|2022-03-15 13:05:10|832.7|821.9|832.5|821.7|832.7|821.9|832.5|821.7|2
1647349520000|2022-03-15 13:05:20|832.51|821.71|832.25|821.45|832.55|821.75|832.25|821.45|3
1647349530000|2022-03-15 13:05:30|832.19|821.39|832.15|821.35|832.19|821.39|832.15|821.35|2
1647349540000|2022-03-15 13:05:40|832.2|821.4|832.2|821.4|832.2|821.4|832.2|821.4|1
1647349550000|2022-03-15 13:05:50|832.03|821.23|831.88|821.08|832.03|821.23|831.78|820.98|3
1647349560000|2022-03-15 13:06:00|831.78|820.98|831.78|820.98|831.78|820.98|831.78|820.98|1
1647349620000|2022-03-15 13:07:00|831.45|820.65|831.19|820.39|831.45|820.65|831.19|820.39|2
1647349660000|2022-03-15 13:07:40|831.18|820.38|831.19|820.39|831.19|820.39|831.14|820.34|4
1647349680000|2022-03-15 13:08:00|831.1|820.3|831.15|820.35|831.15|820.35|831.1|820.3|3
1647349690000|2022-03-15 13:08:10|831.2|820.4|831.2|820.4|831.2|820.4|831.2|820.4|1
1647349700000|2022-03-15 13:08:20|831.7|820.9|831.9|821.1|832.15|821.35|831.7|820.9|5
1647349710000|2022-03-15 13:08:30|832.2|821.4|831.9|821.1|832.2|821.4|831.9|821.1|2
1647349730000|2022-03-15 13:08:50|832.2|821.4|831.9|821.1|832.25|821.45|831.9|821.1|4
1647349760000|2022-03-15 13:09:20|831.91|821.11|831.9|821.1|831.91|821.11|831.85|821.05|3
1647349820000|2022-03-15 13:10:20|832.3|821.5|832.8|822|832.8|822|832.3|821.5|2
1647349830000|2022-03-15 13:10:30|832.9|822.1|832.71|821.91|832.9|822.1|832.71|821.91|2
1647349840000|2022-03-15 13:10:40|832.43|821.63|832.61|821.81|832.61|821.81|832.43|821.63|2
1647349860000|2022-03-15 13:11:00|832.9|822.1|832.9|822.1|832.9|822.1|832.9|822.1|1
1647349900000|2022-03-15 13:11:40|832.85|822.05|832.85|822.05|832.85|822.05|832.85|822.05|1
1647349910000|2022-03-15 13:11:50|832.96|822.16|833.18|822.38|833.52|822.72|832.85|822.05|6
1647349930000|2022-03-15 13:12:10|833.27|822.47|833.46|822.66|833.59|822.79|832.99|822.19|12
1647349940000|2022-03-15 13:12:20|833.47|822.67|833.9|823.1|833.9|823.1|833.47|822.67|4
1647350010000|2022-03-15 13:13:30|833.95|823.15|833.9|823.1|833.95|823.15|833.9|823.1|2
1647350080000|2022-03-15 13:14:40|833.78|822.98|833.78|822.98|833.78|822.98|833.78|822.98|1
1647350090000|2022-03-15 13:14:50|833.9|823.1|833.78|822.98|833.9|823.1|833.78|822.98|2
1647350100000|2022-03-15 13:15:00|833.9|823.1|833.62|822.82|833.9|823.1|833.61|822.81|3
1647350110000|2022-03-15 13:15:10|833.81|823.01|833.81|823.01|833.81|823.01|833.81|823.01|1
1647350120000|2022-03-15 13:15:20|833.71|822.91|833.81|823.01|833.81|823.01|833.71|822.91|2
1647350130000|2022-03-15 13:15:30|833.85|823.05|833.85|823.05|833.85|823.05|833.85|823.05|1
1647350210000|2022-03-15 13:16:50|833.9|823.1|833.9|823.1|833.9|823.1|833.9|823.1|1
1647350230000|2022-03-15 13:17:10|834.08|823.28|834.08|823.28|834.08|823.28|834.08|823.28|1
1647350250000|2022-03-15 13:17:30|833.9|823.1|833.9|823.1|833.9|823.1|833.9|823.1|1
1647350270000|2022-03-15 13:17:50|833.79|822.99|833.9|823.1|833.9|823.1|833.79|822.99|2
1647350340000|2022-03-15 13:19:00|833.78|822.98|833.9|823.1|833.9|823.1|833.78|822.98|2
1647350390000|2022-03-15 13:19:50|833.4|822.6|833.4|822.6|833.4|822.6|833.4|822.6|1
1647350400000|2022-03-15 13:20:00|833|822.2|832.9|822.1|833.05|822.25|832.9|822.1|3
1647350430000|2022-03-15 13:20:30|833.1|822.3|833.1|822.3|833.1|822.3|833.1|822.3|1
1647350460000|2022-03-15 13:21:00|833|822.2|832.9|822.1|833|822.2|832.9|822.1|2
1647350490000|2022-03-15 13:21:30|832.82|822.02|831.95|821.15|832.82|822.02|831.9|821.1|4
1647350500000|2022-03-15 13:21:40|832.06|821.26|832.06|821.26|832.06|821.26|832.06|821.26|1
1647350510000|2022-03-15 13:21:50|832.11|821.31|832.06|821.26|832.11|821.31|832.06|821.26|2
1647350520000|2022-03-15 13:22:00|832.52|821.72|832.46|821.66|832.52|821.72|832.46|821.66|2
1647350530000|2022-03-15 13:22:10|832.52|821.72|832.5|821.7|832.52|821.72|832.47|821.67|4
1647350540000|2022-03-15 13:22:20|832.46|821.66|832.46|821.66|832.46|821.66|832.46|821.66|1
1647350580000|2022-03-15 13:23:00|832.61|821.81|832.2|821.4|832.61|821.81|832.2|821.4|2
1647350590000|2022-03-15 13:23:10|831.9|821.1|831.45|820.65|831.9|821.1|831.45|820.65|2
1647350640000|2022-03-15 13:24:00|831.3|820.5|831.2|820.4|831.3|820.5|831.2|820.4|2
1647350700000|2022-03-15 13:25:00|831.15|820.35|831.15|820.35|831.15|820.35|831.15|820.35|1
1647350710000|2022-03-15 13:25:10|831.1|820.3|831.1|820.3|831.1|820.3|831.1|820.3|1
1647350720000|2022-03-15 13:25:20|831.02|820.22|831.02|820.22|831.02|820.22|831.02|820.22|1
1647350730000|2022-03-15 13:25:30|830.57|819.77|829.9|819.1|830.57|819.77|829.9|819.1|3
1647350760000|2022-03-15 13:26:00|830.1|819.3|830.1|819.3|830.1|819.3|830.1|819.3|1
1647350770000|2022-03-15 13:26:10|830.48|819.68|830.75|819.95|830.75|819.95|830.3|819.5|4
1647350780000|2022-03-15 13:26:20|830.85|820.05|830.85|820.05|830.85|820.05|830.85|820.05|1
1647350820000|2022-03-15 13:27:00|830.9|820.1|830.9|820.1|831.04|820.24|830.9|820.1|3
1647350860000|2022-03-15 13:27:40|831.04|820.24|830.9|820.1|831.04|820.24|830.9|820.1|2
1647350930000|2022-03-15 13:28:50|831|820.2|831|820.2|831|820.2|831|820.2|1
1647350940000|2022-03-15 13:29:00|830.9|820.1|830.9|820.1|830.9|820.1|830.9|820.1|1
1647351000000|2022-03-15 13:30:00|831.25|820.45|831.3|820.5|831.3|820.5|831.25|820.45|2
1647351010000|2022-03-15 13:30:10|831.75|820.95|832.4|821.6|832.4|821.6|831.54|820.74|7
1647351030000|2022-03-15 13:30:30|832.9|822.1|832.15|821.35|832.9|822.1|832.15|821.35|4
1647351040000|2022-03-15 13:30:40|832.04|821.24|832.9|822.1|832.9|822.1|832.04|821.24|6
1647351050000|2022-03-15 13:30:50|832.4|821.6|832.28|821.48|832.9|822.1|832.28|821.48|6
1647351060000|2022-03-15 13:31:00|832.35|821.55|832.35|821.55|832.65|821.85|832.35|821.55|3
1647351070000|2022-03-15 13:31:10|832.75|821.95|832.9|822.1|832.9|822.1|832.56|821.76|4
1647351080000|2022-03-15 13:31:20|832.8|822|832.8|822|832.8|822|832.8|822|1
1647351090000|2022-03-15 13:31:30|832.57|821.77|832.52|821.72|832.57|821.77|832.52|821.72|3
1647351110000|2022-03-15 13:31:50|832.7|821.9|832.7|821.9|832.7|821.9|832.7|821.9|1
1647351120000|2022-03-15 13:32:00|832.63|821.83|832.63|821.83|832.63|821.83|832.63|821.83|1
1647351130000|2022-03-15 13:32:10|832.58|821.78|832.58|821.78|832.7|821.9|832.2|821.4|4
1647351140000|2022-03-15 13:32:20|832.43|821.63|832.46|821.66|832.46|821.66|832.43|821.63|4
1647351150000|2022-03-15 13:32:30|832.5|821.7|832.9|822.1|832.9|822.1|832.5|821.7|2
1647351180000|2022-03-15 13:33:00|832.59|821.79|832.59|821.79|832.59|821.79|832.59|821.79|1
1647351190000|2022-03-15 13:33:10|832.53|821.73|832.53|821.73|832.53|821.73|832.53|821.73|1
1647351200000|2022-03-15 13:33:20|832.39|821.59|832.7|821.9|832.7|821.9|832.39|821.59|2
1647351210000|2022-03-15 13:33:30|832.85|822.05|832.9|822.1|832.9|822.1|832.85|822.05|2
1647351220000|2022-03-15 13:33:40|833.25|822.45|832.9|822.1|833.25|822.45|832.9|822.1|2
1647351260000|2022-03-15 13:34:20|832.85|822.05|832.85|822.05|832.85|822.05|832.85|822.05|1
1647351270000|2022-03-15 13:34:30|832.82|822.02|832.1|821.3|832.82|822.02|832.1|821.3|2
1647351280000|2022-03-15 13:34:40|831.9|821.1|831.9|821.1|831.9|821.1|831.9|821.1|1
1647351300000|2022-03-15 13:35:00|832.3|821.5|833.45|822.65|833.45|822.65|832.3|821.5|7
1647351320000|2022-03-15 13:35:20|833.55|822.75|833.55|822.75|833.55|822.75|833.55|822.75|1
1647351330000|2022-03-15 13:35:30|833.35|822.55|833.35|822.55|833.35|822.55|833.35|822.55|1
1647351360000|2022-03-15 13:36:00|832.9|822.1|832.9|822.1|832.9|822.1|832.9|822.1|1
1647351370000|2022-03-15 13:36:10|832.35|821.55|832.45|821.65|832.45|821.65|832.35|821.55|3
1647351380000|2022-03-15 13:36:20|832.77|821.97|832.77|821.97|832.77|821.97|832.6|821.8|4
1647351390000|2022-03-15 13:36:30|832.57|821.77|832.1|821.3|832.77|821.97|832.1|821.3|3
1647351400000|2022-03-15 13:36:40|831.9|821.1|831.57|820.77|831.9|821.1|831.49|820.69|6
1647351410000|2022-03-15 13:36:50|831.53|820.73|831.04|820.24|831.53|820.73|831.04|820.24|4
1647351420000|2022-03-15 13:37:00|831.35|820.55|831.26|820.46|831.35|820.55|831.06|820.26|4
1647351430000|2022-03-15 13:37:10|831.49|820.69|831.49|820.69|831.49|820.69|831.49|820.69|1
1647351440000|2022-03-15 13:37:20|831.33|820.53|831.31|820.51|831.33|820.53|831.31|820.51|2
1647351450000|2022-03-15 13:37:30|831.56|820.76|831.56|820.76|831.56|820.76|831.56|820.76|1
1647351470000|2022-03-15 13:37:50|831.1|820.3|831.1|820.3|831.1|820.3|831.1|820.3|1
1647351480000|2022-03-15 13:38:00|831.28|820.48|831.1|820.3|831.28|820.48|831.1|820.3|2
1647351500000|2022-03-15 13:38:20|830.9|820.1|830.9|820.1|830.9|820.1|830.75|819.95|5
1647351510000|2022-03-15 13:38:30|830.58|819.78|830.66|819.86|830.66|819.86|830.57|819.77|3
1647351520000|2022-03-15 13:38:40|830.35|819.55|830.26|819.46|830.35|819.55|830.26|819.46|2
1647351530000|2022-03-15 13:38:50|830.2|819.4|829.18|818.38|830.2|819.4|829.18|818.38|7
1647351540000|2022-03-15 13:39:00|829.19|818.39|829.08|818.28|829.19|818.39|829.08|818.28|2
1647351550000|2022-03-15 13:39:10|829.58|818.78|829.9|819.1|830.35|819.55|829.58|818.78|9
1647351560000|2022-03-15 13:39:20|829.74|818.94|829.72|818.92|829.74|818.94|829.72|818.92|2
1647351570000|2022-03-15 13:39:30|829.73|818.93|830.02|819.22|830.02|819.22|829.73|818.93|6
1647351580000|2022-03-15 13:39:40|829.9|819.1|830.22|819.42|830.3|819.5|829.9|819.1|6
1647351590000|2022-03-15 13:39:50|830.1|819.3|830.35|819.55|830.45|819.65|830.1|819.3|5
1647351600000|2022-03-15 13:40:00|830.45|819.65|830.33|819.53|830.45|819.65|830.09|819.29|6
1647351610000|2022-03-15 13:40:10|830.23|819.43|830.29|819.49|830.34|819.54|830.13|819.33|6
1647351620000|2022-03-15 13:40:20|830.08|819.28|830.08|819.28|830.08|819.28|830.08|819.28|1
1647351650000|2022-03-15 13:40:50|830.5|819.7|830.49|819.69|830.5|819.7|830.49|819.69|2
1647351660000|2022-03-15 13:41:00|830.31|819.51|829.9|819.1|830.34|819.54|829.9|819.1|8
1647351670000|2022-03-15 13:41:10|829.05|818.25|828.9|818.1|829.05|818.25|828.9|818.1|2
1647351680000|2022-03-15 13:41:20|828.81|818.01|828.9|818.1|828.9|818.1|828.81|818.01|4
1647351690000|2022-03-15 13:41:30|828.77|817.97|827.4|816.6|828.77|817.97|827.4|816.6|6
1647351700000|2022-03-15 13:41:40|826.89|816.09|825.88|815.08|826.89|816.09|825.8|815|11
1647351710000|2022-03-15 13:41:50|826.13|815.33|825.88|815.08|826.13|815.33|825.88|815.08|2
1647351720000|2022-03-15 13:42:00|826.05|815.25|825.73|814.93|826.05|815.25|825.73|814.93|3
1647351730000|2022-03-15 13:42:10|825.9|815.1|825.9|815.1|825.9|815.1|825.7|814.9|3
1647351750000|2022-03-15 13:42:30|825.4|814.6|824.91|814.11|825.4|814.6|824.91|814.11|2
1647351760000|2022-03-15 13:42:40|824.35|813.55|824.5|813.7|824.5|813.7|824.35|813.55|2
1647351770000|2022-03-15 13:42:50|824.87|814.07|824.5|813.7|824.88|814.08|824.44|813.64|5
1647351780000|2022-03-15 13:43:00|824.65|813.85|824.65|813.85|824.65|813.85|824.65|813.85|1
1647351790000|2022-03-15 13:43:10|824.73|813.93|825.2|814.4|825.2|814.4|824.73|813.93|2
1647351800000|2022-03-15 13:43:20|825.03|814.23|825.07|814.27|825.5|814.7|825.03|814.23|5
1647351810000|2022-03-15 13:43:30|824.9|814.1|824.5|813.7|824.9|814.1|824.35|813.55|3
1647351820000|2022-03-15 13:43:40|824.52|813.72|824.92|814.12|824.92|814.12|824.52|813.72|2
1647351840000|2022-03-15 13:44:00|825.2|814.4|825.64|814.84|825.64|814.84|825.2|814.4|2
1647351870000|2022-03-15 13:44:30|825.79|814.99|825.9|815.1|826.05|815.25|825.79|814.99|3
1647351880000|2022-03-15 13:44:40|826.25|815.45|825.9|815.1|826.25|815.45|825.9|815.1|3
1647351890000|2022-03-15 13:44:50|826.08|815.28|825.9|815.1|826.15|815.35|825.9|815.1|4
1647351900000|2022-03-15 13:45:00|826.3|815.5|826.9|816.1|827.25|816.45|826.28|815.48|14
1647351920000|2022-03-15 13:45:20|826.61|815.81|826.9|816.1|826.9|816.1|826.61|815.81|4
1647351930000|2022-03-15 13:45:30|826.62|815.82|826.62|815.82|826.62|815.82|826.62|815.82|1
1647351940000|2022-03-15 13:45:40|826.64|815.84|826.53|815.73|826.64|815.84|826.42|815.62|7
1647351950000|2022-03-15 13:45:50|825.9|815.1|825.9|815.1|825.9|815.1|825.9|815.1|1
1647351970000|2022-03-15 13:46:10|825.8|815|825.8|815|825.8|815|825.8|815|1
1647351980000|2022-03-15 13:46:20|825.4|814.6|825.4|814.6|825.4|814.6|825.4|814.6|1
1647351990000|2022-03-15 13:46:30|825|814.2|824.65|813.85|825|814.2|824.65|813.85|3
1647352000000|2022-03-15 13:46:40|824.9|814.1|824.9|814.1|824.9|814.1|824.9|814.1|1
1647352010000|2022-03-15 13:46:50|824.69|813.89|824.9|814.1|824.9|814.1|824.69|813.89|2
1647352060000|2022-03-15 13:47:40|825|814.2|825.43|814.63|825.43|814.63|825|814.2|3
1647352080000|2022-03-15 13:48:00|825.58|814.78|825.53|814.73|825.58|814.78|825.3|814.5|7
1647352090000|2022-03-15 13:48:10|825.45|814.65|825.25|814.45|825.47|814.67|825.25|814.45|5
1647352110000|2022-03-15 13:48:30|825.24|814.44|825.24|814.44|825.31|814.51|824.98|814.18|7
1647352120000|2022-03-15 13:48:40|825.27|814.47|825.27|814.47|825.27|814.47|825.27|814.47|1
1647352130000|2022-03-15 13:48:50|825.25|814.45|825.63|814.83|825.63|814.83|825.25|814.45|4
1647352140000|2022-03-15 13:49:00|825.73|814.93|825.73|814.93|825.9|815.1|825.73|814.93|3
1647352170000|2022-03-15 13:49:30|825.85|815.05|826.15|815.35|826.15|815.35|825.85|815.05|4
1647352180000|2022-03-15 13:49:40|826.25|815.45|826.9|816.1|826.9|816.1|826.25|815.45|8
1647352190000|2022-03-15 13:49:50|827.2|816.4|827.7|816.9|827.7|816.9|827.2|816.4|2
1647352200000|2022-03-15 13:50:00|827.85|817.05|828.15|817.35|828.15|817.35|827.85|817.05|2
1647352210000|2022-03-15 13:50:10|828.65|817.85|828.65|817.85|828.65|817.85|828.15|817.35|6
1647352220000|2022-03-15 13:50:20|828.24|817.44|828.49|817.69|828.56|817.76|828.09|817.29|4
1647352230000|2022-03-15 13:50:30|828.34|817.54|828.49|817.69|828.49|817.69|828.34|817.54|2
1647352240000|2022-03-15 13:50:40|828.56|817.76|828.9|818.1|828.9|818.1|828.49|817.69|4
1647352270000|2022-03-15 13:51:10|829.02|818.22|829.06|818.26|829.34|818.54|829.02|818.22|4
1647352280000|2022-03-15 13:51:20|829.07|818.27|829.35|818.55|829.35|818.55|829.07|818.27|2
1647352290000|2022-03-15 13:51:30|829.4|818.6|829.06|818.26|829.4|818.6|829.06|818.26|3
1647352300000|2022-03-15 13:51:40|829.56|818.76|829.9|819.1|829.9|819.1|829.56|818.76|2
1647352320000|2022-03-15 13:52:00|829.93|819.13|829.93|819.13|829.93|819.13|829.93|819.13|1
1647352330000|2022-03-15 13:52:10|830.6|819.8|830.6|819.8|830.6|819.8|830.6|819.8|1
1647352340000|2022-03-15 13:52:20|830.65|819.85|831.25|820.45|831.35|820.55|830.65|819.85|7
1647352350000|2022-03-15 13:52:30|831.55|820.75|831.75|820.95|831.75|820.95|831.55|820.75|3
1647352360000|2022-03-15 13:52:40|831.87|821.07|831.75|820.95|831.87|821.07|831.75|820.95|4
1647352370000|2022-03-15 13:52:50|831.84|821.04|831.75|820.95|831.84|821.04|831.75|820.95|2
1647352390000|2022-03-15 13:53:10|831.69|820.89|831.75|820.95|831.75|820.95|831.49|820.69|7
1647352440000|2022-03-15 13:54:00|831.59|820.79|831.68|820.88|831.75|820.95|831.59|820.79|4
1647352460000|2022-03-15 13:54:20|831.24|820.44|830.71|819.91|831.24|820.44|830.55|819.75|6
1647352470000|2022-03-15 13:54:30|830.9|820.1|830.53|819.73|830.9|820.1|830.4|819.6|6
1647352480000|2022-03-15 13:54:40|830.9|820.1|830.81|820.01|830.9|820.1|830.31|819.51|11
1647352490000|2022-03-15 13:54:50|830.44|819.64|830.51|819.71|830.85|820.05|830.31|819.51|9
1647352500000|2022-03-15 13:55:00|830.7|819.9|830.66|819.86|830.7|819.9|830.41|819.61|6
1647352510000|2022-03-15 13:55:10|830.9|820.1|830.9|820.1|830.9|820.1|830.73|819.93|3
1647352530000|2022-03-15 13:55:30|830.59|819.79|830.9|820.1|830.9|820.1|830.59|819.79|3
1647352550000|2022-03-15 13:55:50|831|820.2|831|820.2|831|820.2|831|820.2|1
1647352560000|2022-03-15 13:56:00|831.24|820.44|831.74|820.94|831.74|820.94|831.24|820.44|3
1647352570000|2022-03-15 13:56:10|831.87|821.07|831.87|821.07|831.87|821.07|831.87|821.07|1
1647352580000|2022-03-15 13:56:20|831.98|821.18|831.9|821.1|832.3|821.5|831.9|821.1|3
1647352610000|2022-03-15 13:56:50|832.5|821.7|832.5|821.7|832.5|821.7|832.5|821.7|1
1647352620000|2022-03-15 13:57:00|832.79|821.99|832.85|822.05|832.85|822.05|832.54|821.74|8
1647352630000|2022-03-15 13:57:10|832.7|821.9|832.46|821.66|832.7|821.9|832.45|821.65|3
1647352650000|2022-03-15 13:57:30|832.43|821.63|832.42|821.62|832.43|821.63|832.42|821.62|2
1647352660000|2022-03-15 13:57:40|832.31|821.51|832.31|821.51|832.31|821.51|832.31|821.51|1
1647352670000|2022-03-15 13:57:50|831.9|821.1|831.9|821.1|831.9|821.1|831.9|821.1|1
1647352680000|2022-03-15 13:58:00|831.53|820.73|831.67|820.87|831.8|821|831.53|820.73|3
1647352690000|2022-03-15 13:58:10|831.49|820.69|831.53|820.73|831.53|820.73|831.04|820.24|6
1647352730000|2022-03-15 13:58:50|831.54|820.74|831.54|820.74|831.54|820.74|831.54|820.74|1
1647352740000|2022-03-15 13:59:00|831.9|821.1|831.9|821.1|831.9|821.1|831.9|821.1|1
1647352760000|2022-03-15 13:59:20|832.35|821.55|831.95|821.15|832.35|821.55|831.95|821.15|3
1647352770000|2022-03-15 13:59:30|832.3|821.5|831.95|821.15|832.3|821.5|831.95|821.15|2
1647352780000|2022-03-15 13:59:40|832.32|821.52|832.31|821.51|832.32|821.52|832.31|821.51|2
1647352800000|2022-03-15 14:00:00|832.4|821.6|832.4|821.6|832.4|821.6|832.4|821.6|1
1647352810000|2022-03-15 14:00:10|832.11|821.31|832.11|821.31|832.11|821.31|832.11|821.31|1
1647352820000|2022-03-15 14:00:20|832.45|821.65|832.45|821.65|832.45|821.65|832.45|821.65|1
1647352830000|2022-03-15 14:00:30|832.85|822.05|832.85|822.05|832.85|822.05|832.85|822.05|1
1647352840000|2022-03-15 14:00:40|832.9|822.1|833.66|822.86|833.66|822.86|832.9|822.1|5
1647352850000|2022-03-15 14:00:50|833.85|823.05|833.9|823.1|833.9|823.1|833.85|823.05|2
1647352860000|2022-03-15 14:01:00|834.01|823.21|834.17|823.37|834.17|823.37|834.01|823.21|5
1647352880000|2022-03-15 14:01:20|834.49|823.69|834.16|823.36|834.49|823.69|834.16|823.36|2
1647352890000|2022-03-15 14:01:30|834.09|823.29|833.66|822.86|834.09|823.29|833.66|822.86|4
1647352900000|2022-03-15 14:01:40|832.95|822.15|832.9|822.1|832.95|822.15|832.9|822.1|2
1647352920000|2022-03-15 14:02:00|832.78|821.98|831.9|821.1|832.78|821.98|831.8|821|7
1647352930000|2022-03-15 14:02:10|831.8|821|831.85|821.05|831.85|821.05|831.75|820.95|3
1647352960000|2022-03-15 14:02:40|831.76|820.96|831.81|821.01|831.81|821.01|831.76|820.96|2
1647352980000|2022-03-15 14:03:00|831.76|820.96|831.76|820.96|831.76|820.96|831.76|820.96|1
1647352990000|2022-03-15 14:03:10|831.35|820.55|831.03|820.23|831.35|820.55|831.02|820.22|3
1647353000000|2022-03-15 14:03:20|831.25|820.45|831.25|820.45|831.25|820.45|831.25|820.45|1
1647353010000|2022-03-15 14:03:30|831.7|820.9|831.9|821.1|831.9|821.1|831.7|820.9|2
1647353020000|2022-03-15 14:03:40|831.65|820.85|831.62|820.82|831.65|820.85|831.62|820.82|2
1647353030000|2022-03-15 14:03:50|831.47|820.67|831.7|820.9|831.7|820.9|831.01|820.21|5
1647353040000|2022-03-15 14:04:00|831.9|821.1|832.17|821.37|832.25|821.45|831.9|821.1|5
1647353050000|2022-03-15 14:04:10|832.28|821.48|832.75|821.95|832.86|822.06|832.28|821.48|7
1647353060000|2022-03-15 14:04:20|832.86|822.06|832.77|821.97|832.87|822.07|832.75|821.95|11
1647353080000|2022-03-15 14:04:40|832.83|822.03|832.83|822.03|832.83|822.03|832.83|822.03|1
1647353120000|2022-03-15 14:05:20|832.94|822.14|833.02|822.22|833.02|822.22|832.94|822.14|4
1647353130000|2022-03-15 14:05:30|833.6|822.8|833.6|822.8|833.6|822.8|833.6|822.8|1
1647353140000|2022-03-15 14:05:40|833.7|822.9|834.19|823.39|834.19|823.39|833.7|822.9|7
1647353150000|2022-03-15 14:05:50|834.65|823.85|834.65|823.85|834.65|823.85|834.65|823.85|1
1647353160000|2022-03-15 14:06:00|834.7|823.9|835.82|825.02|835.82|825.02|834.7|823.9|10
1647353170000|2022-03-15 14:06:10|835.32|824.52|834.9|824.1|835.32|824.52|834.9|824.1|2
1647353180000|2022-03-15 14:06:20|834.76|823.96|834.85|824.05|834.9|824.1|834.47|823.67|8
1647353190000|2022-03-15 14:06:30|834.4|823.6|834.4|823.6|834.4|823.6|834.4|823.6|1
1647353220000|2022-03-15 14:07:00|834.55|823.75|834.09|823.29|834.59|823.79|834.09|823.29|4
1647353230000|2022-03-15 14:07:10|833.9|823.1|834|823.2|834.35|823.55|833.9|823.1|3
1647353240000|2022-03-15 14:07:20|834.13|823.33|834.14|823.34|834.14|823.34|834.13|823.33|4
1647353260000|2022-03-15 14:07:40|834.31|823.51|834.31|823.51|834.31|823.51|834.31|823.51|1
1647353280000|2022-03-15 14:08:00|834.7|823.9|834.7|823.9|834.7|823.9|834.7|823.9|1
1647353300000|2022-03-15 14:08:20|834.75|823.95|834.97|824.17|834.99|824.19|834.75|823.95|4
1647353310000|2022-03-15 14:08:30|834.98|824.18|835.71|824.91|835.71|824.91|834.98|824.18|5
1647353320000|2022-03-15 14:08:40|835.82|825.02|835.82|825.02|835.82|825.02|835.82|825.02|1
1647353340000|2022-03-15 14:09:00|835.49|824.69|835.49|824.69|835.49|824.69|835.43|824.63|3
1647353350000|2022-03-15 14:09:10|835.19|824.39|835.19|824.39|835.19|824.39|835.19|824.39|1
1647353360000|2022-03-15 14:09:20|834.85|824.05|834.4|823.6|834.85|824.05|834.4|823.6|4
1647353380000|2022-03-15 14:09:40|833.84|823.04|833.81|823.01|833.9|823.1|833.81|823.01|4
1647353390000|2022-03-15 14:09:50|833.9|823.1|833.9|823.1|833.9|823.1|833.9|823.1|1
1647353400000|2022-03-15 14:10:00|833.61|822.81|833.46|822.66|833.7|822.9|833.4|822.6|6
1647353410000|2022-03-15 14:10:10|833.33|822.53|833.82|823.02|833.82|823.02|833.33|822.53|4
1647353420000|2022-03-15 14:10:20|833.87|823.07|834.22|823.42|834.7|823.9|833.87|823.07|5
1647353430000|2022-03-15 14:10:30|834.5|823.7|833.82|823.02|834.65|823.85|833.72|822.92|13
1647353440000|2022-03-15 14:10:40|833.77|822.97|833.57|822.77|833.77|822.97|833.56|822.76|6
1647353450000|2022-03-15 14:10:50|833.56|822.76|832.83|822.03|833.56|822.76|832.83|822.03|8
1647353460000|2022-03-15 14:11:00|832.9|822.1|833.11|822.31|833.12|822.32|832.63|821.83|8
1647353470000|2022-03-15 14:11:10|833.82|823.02|833.82|823.02|833.82|823.02|833.82|823.02|1
1647353480000|2022-03-15 14:11:20|833.85|823.05|833.73|822.93|833.9|823.1|833.7|822.9|8
1647353490000|2022-03-15 14:11:30|833.56|822.76|832.9|822.1|833.56|822.76|832.9|822.1|3
1647353530000|2022-03-15 14:12:10|832.99|822.19|833.9|823.1|833.9|823.1|832.99|822.19|5
1647353570000|2022-03-15 14:12:50|833.77|822.97|833.9|823.1|833.9|823.1|833.77|822.97|2
1647353580000|2022-03-15 14:13:00|833.3|822.5|832.63|821.83|833.3|822.5|832.63|821.83|4
1647353590000|2022-03-15 14:13:10|832.9|822.1|832.9|822.1|832.9|822.1|832.9|822.1|1
1647353600000|2022-03-15 14:13:20|833.15|822.35|833.9|823.1|833.9|823.1|833.15|822.35|5
1647353620000|2022-03-15 14:13:40|833.4|822.6|833.28|822.48|833.4|822.6|832.9|822.1|3
1647353630000|2022-03-15 14:13:50|832.9|822.1|833.28|822.48|833.28|822.48|832.9|822.1|4
1647353640000|2022-03-15 14:14:00|833.47|822.67|833.61|822.81|833.9|823.1|833.47|822.67|8
1647353650000|2022-03-15 14:14:10|833.57|822.77|833.57|822.77|833.57|822.77|833.57|822.77|1
1647353660000|2022-03-15 14:14:20|833.4|822.6|833.4|822.6|833.4|822.6|833.4|822.6|1
1647353690000|2022-03-15 14:14:50|833.53|822.73|833.4|822.6|833.54|822.74|833.4|822.6|3
1647353700000|2022-03-15 14:15:00|833.41|822.61|833.54|822.74|833.77|822.97|833.4|822.6|5
1647353710000|2022-03-15 14:15:10|833.77|822.97|833.77|822.97|833.77|822.97|833.77|822.97|1
1647353730000|2022-03-15 14:15:30|833.67|822.87|832.95|822.15|833.67|822.87|832.95|822.15|6
1647353740000|2022-03-15 14:15:40|832.82|822.02|831.9|821.1|832.9|822.1|831.77|820.97|7
1647353750000|2022-03-15 14:15:50|831.4|820.6|830.4|819.6|831.4|820.6|830.29|819.49|10
1647353760000|2022-03-15 14:16:00|829.9|819.1|830.55|819.75|830.7|819.9|829.9|819.1|6
1647353770000|2022-03-15 14:16:10|830.33|819.53|831.9|821.1|831.9|821.1|830.33|819.53|11
1647353810000|2022-03-15 14:16:50|832.18|821.38|831.9|821.1|832.18|821.38|831.9|821.1|2
1647353830000|2022-03-15 14:17:10|831.85|821.05|831.85|821.05|831.85|821.05|831.85|821.05|1
1647353840000|2022-03-15 14:17:20|831.53|820.73|831.53|820.73|831.53|820.73|831.53|820.73|1
1647353850000|2022-03-15 14:17:30|831.21|820.41|831.69|820.89|831.69|820.89|831.08|820.28|7
1647353860000|2022-03-15 14:17:40|831.65|820.85|831.03|820.23|831.65|820.85|831.03|820.23|2
1647353870000|2022-03-15 14:17:50|830.9|820.1|830.9|820.1|830.9|820.1|830.9|820.1|1
1647353890000|2022-03-15 14:18:10|831.18|820.38|831.57|820.77|831.58|820.78|831.18|820.38|8
1647353900000|2022-03-15 14:18:20|831.56|820.76|831.57|820.77|831.57|820.77|831.56|820.76|4
1647353910000|2022-03-15 14:18:30|831.36|820.56|831.36|820.56|831.36|820.56|831.36|820.56|1
1647353930000|2022-03-15 14:18:50|831.02|820.22|831.02|820.22|831.02|820.22|831.02|820.22|1
1647353940000|2022-03-15 14:19:00|831.2|820.4|831.02|820.22|831.25|820.45|831.01|820.21|5
1647353950000|2022-03-15 14:19:10|831.04|820.24|831.3|820.5|831.45|820.65|831.02|820.22|4
1647353960000|2022-03-15 14:19:20|831.03|820.23|831.4|820.6|831.4|820.6|831.03|820.23|3
1647353970000|2022-03-15 14:19:30|831.21|820.41|831.9|821.1|831.9|821.1|831.21|820.41|6
1647353980000|2022-03-15 14:19:40|831.75|820.95|831.54|820.74|831.75|820.95|831.54|820.74|2
1647353990000|2022-03-15 14:19:50|831.04|820.24|831.04|820.24|831.04|820.24|831.04|820.24|1
1647354000000|2022-03-15 14:20:00|830.9|820.1|830.9|820.1|830.9|820.1|830.9|820.1|1
1647354040000|2022-03-15 14:20:40|831.35|820.55|831.35|820.55|831.35|820.55|831.35|820.55|1
1647354050000|2022-03-15 14:20:50|830.9|820.1|830.9|820.1|830.9|820.1|830.9|820.1|1
1647354070000|2022-03-15 14:21:10|831.06|820.26|831.06|820.26|831.06|820.26|831.06|820.26|1
1647354100000|2022-03-15 14:21:40|831.5|820.7|831.5|820.7|831.5|820.7|831.5|820.7|1
1647354110000|2022-03-15 14:21:50|831.44|820.64|831.5|820.7|831.5|820.7|831.44|820.64|2
1647354120000|2022-03-15 14:22:00|831.54|820.74|831.6|820.8|831.6|820.8|831.54|820.74|2
1647354130000|2022-03-15 14:22:10|831.54|820.74|831.6|820.8|831.6|820.8|831.54|820.74|2
1647354150000|2022-03-15 14:22:30|831.41|820.61|831.41|820.61|831.41|820.61|831.41|820.61|1
1647354160000|2022-03-15 14:22:40|830.96|820.16|830.96|820.16|830.96|820.16|830.96|820.16|1
1647354170000|2022-03-15 14:22:50|830.9|820.1|830.9|820.1|830.9|820.1|830.9|820.1|1
1647354210000|2022-03-15 14:23:30|830.93|820.13|830.93|820.13|830.93|820.13|830.93|820.13|1
1647354220000|2022-03-15 14:23:40|830.9|820.1|830.9|820.1|830.9|820.1|830.9|820.1|1
1647354240000|2022-03-15 14:24:00|830.93|820.13|830.82|820.02|830.93|820.13|830.82|820.02|3
1647354270000|2022-03-15 14:24:30|830.9|820.1|831.35|820.55|831.35|820.55|830.9|820.1|2
1647354280000|2022-03-15 14:24:40|831.8|821|831.9|821.1|831.9|821.1|831.8|821|2
1647354290000|2022-03-15 14:24:50|831.91|821.11|831.91|821.11|831.91|821.11|831.91|821.11|1
1647354300000|2022-03-15 14:25:00|832.33|821.53|832.71|821.91|832.71|821.91|832.33|821.53|4
1647354310000|2022-03-15 14:25:10|832.4|821.6|832.4|821.6|832.4|821.6|832.4|821.6|1
1647354320000|2022-03-15 14:25:20|832.8|822|832.53|821.73|832.8|822|832.21|821.41|7
1647354330000|2022-03-15 14:25:30|832.52|821.72|832.72|821.92|832.72|821.92|832.45|821.65|8
1647354340000|2022-03-15 14:25:40|832.9|822.1|832.9|822.1|832.9|822.1|832.71|821.91|10
1647354360000|2022-03-15 14:26:00|832.7|821.9|832.8|822|832.8|822|832.7|821.9|2
1647354400000|2022-03-15 14:26:40|832.52|821.72|832.4|821.6|832.52|821.72|832.4|821.6|2
1647354410000|2022-03-15 14:26:50|832.05|821.25|832.4|821.6|832.4|821.6|832.05|821.25|2
1647354420000|2022-03-15 14:27:00|832.75|821.95|832.8|822|832.8|822|832.65|821.85|4
1647354430000|2022-03-15 14:27:10|832.85|822.05|832.85|822.05|832.85|822.05|832.5|821.7|3
1647354440000|2022-03-15 14:27:20|832.5|821.7|832.9|822.1|832.9|822.1|832.48|821.68|3
1647354480000|2022-03-15 14:28:00|832.94|822.14|832.94|822.14|832.94|822.14|832.94|822.14|1
1647354490000|2022-03-15 14:28:10|833.22|822.42|833.22|822.42|833.23|822.43|833.22|822.42|3
1647354500000|2022-03-15 14:28:20|833.9|823.1|833.9|823.1|833.9|823.1|833.9|823.1|1
1647354510000|2022-03-15 14:28:30|834.4|823.6|835.15|824.35|835.15|824.35|834.4|823.6|3
1647354520000|2022-03-15 14:28:40|835.18|824.38|836.9|826.1|836.9|826.1|835.18|824.38|11
1647354530000|2022-03-15 14:28:50|837.2|826.4|837.08|826.28|837.2|826.4|836.9|826.1|5
1647354540000|2022-03-15 14:29:00|837.09|826.29|837.42|826.62|837.87|827.07|837.09|826.29|5
1647354550000|2022-03-15 14:29:10|837.7|826.9|837.89|827.09|837.89|827.09|837.7|826.9|3
1647354560000|2022-03-15 14:29:20|837.97|827.17|838.5|827.7|838.5|827.7|837.97|827.17|2
1647354570000|2022-03-15 14:29:30|838.16|827.36|838.75|827.95|838.75|827.95|838.16|827.36|4
1647354580000|2022-03-15 14:29:40|838.7|827.9|838.7|827.9|838.7|827.9|838.7|827.9|1
1647354590000|2022-03-15 14:29:50|838.75|827.95|838.75|827.95|838.75|827.95|838.75|827.95|1
1647354600000|2022-03-15 14:30:00|839.25|828.45|840.3|829.5|840.3|829.5|839.25|828.45|4
1647354610000|2022-03-15 14:30:10|840.2|829.4|840.26|829.46|840.35|829.55|840.16|829.36|6
1647354620000|2022-03-15 14:30:20|840.65|829.85|840.75|829.95|840.75|829.95|840.28|829.48|9
1647354630000|2022-03-15 14:30:30|840.9|830.1|841.9|831.1|841.9|831.1|840.9|830.1|9
1647354640000|2022-03-15 14:30:40|841.78|830.98|841.4|830.6|841.85|831.05|841.39|830.59|8
1647354650000|2022-03-15 14:30:50|840.9|830.1|840.9|830.1|840.9|830.1|840.9|830.1|1
1647354660000|2022-03-15 14:31:00|841.05|830.25|841.9|831.1|841.9|831.1|840.9|830.1|4
1647354670000|2022-03-15 14:31:10|841.72|830.92|841.63|830.83|841.9|831.1|841.63|830.83|3
1647354680000|2022-03-15 14:31:20|841.49|830.69|841.53|830.73|841.53|830.73|841.32|830.52|3
1647354690000|2022-03-15 14:31:30|840.9|830.1|840.9|830.1|840.9|830.1|840.9|830.1|1
1647354700000|2022-03-15 14:31:40|840.71|829.91|840.6|829.8|840.9|830.1|840.6|829.8|3
1647354710000|2022-03-15 14:31:50|840.49|829.69|840.75|829.95|840.75|829.95|840.49|829.69|2
1647354720000|2022-03-15 14:32:00|840.9|830.1|840.99|830.19|841.15|830.35|840.9|830.1|3
1647354730000|2022-03-15 14:32:10|841.43|830.63|841.05|830.25|841.43|830.63|840.95|830.15|4
1647354740000|2022-03-15 14:32:20|840.9|830.1|840.9|830.1|840.9|830.1|840.9|830.1|1
1647354760000|2022-03-15 14:32:40|841.05|830.25|840.9|830.1|841.05|830.25|840.9|830.1|2
1647354780000|2022-03-15 14:33:00|840.7|829.9|840.11|829.31|840.7|829.9|840.11|829.31|4
1647354790000|2022-03-15 14:33:10|840.12|829.32|839.8|829|840.12|829.32|839.8|829|6
1647354800000|2022-03-15 14:33:20|839.5|828.7|838.91|828.11|839.5|828.7|838.91|828.11|5
1647354830000|2022-03-15 14:33:50|838.7|827.9|838.7|827.9|838.7|827.9|838.7|827.9|1
1647354840000|2022-03-15 14:34:00|838.5|827.7|838.5|827.7|838.5|827.7|838.5|827.7|1
1647354850000|2022-03-15 14:34:10|838.25|827.45|838.25|827.45|838.25|827.45|838.25|827.45|1
1647354860000|2022-03-15 14:34:20|837.9|827.1|837.75|826.95|837.9|827.1|837.75|826.95|2
1647354870000|2022-03-15 14:34:30|837.7|826.9|837.14|826.34|837.7|826.9|837.14|826.34|4
1647354880000|2022-03-15 14:34:40|836.9|826.1|836.9|826.1|836.9|826.1|836.9|826.1|1
1647354890000|2022-03-15 14:34:50|836.7|825.9|836.7|825.9|836.7|825.9|836.7|825.9|1
1647354900000|2022-03-15 14:35:00|836.8|826|837.1|826.3|837.1|826.3|836.8|826|4
1647354910000|2022-03-15 14:35:10|837.25|826.45|838.45|827.65|838.45|827.65|837.11|826.31|4
1647354920000|2022-03-15 14:35:20|838.6|827.8|838.9|828.1|838.9|828.1|838.4|827.6|3
1647354960000|2022-03-15 14:36:00|838.98|828.18|839.7|828.9|839.7|828.9|838.98|828.18|4
1647354980000|2022-03-15 14:36:20|839.9|829.1|840.55|829.75|840.55|829.75|839.9|829.1|4
1647355010000|2022-03-15 14:36:50|840.9|830.1|840.9|830.1|840.9|830.1|840.9|830.1|1
1647355030000|2022-03-15 14:37:10|840.55|829.75|840.75|829.95|840.9|830.1|840.49|829.69|7
1647355040000|2022-03-15 14:37:20|840.76|829.96|840.76|829.96|840.76|829.96|840.76|829.96|1
1647355050000|2022-03-15 14:37:30|840.43|829.63|840.56|829.76|840.56|829.76|840.43|829.63|2
1647355070000|2022-03-15 14:37:50|840.5|829.7|840.5|829.7|840.5|829.7|840.5|829.7|1
1647355080000|2022-03-15 14:38:00|840.19|829.39|840.55|829.75|840.65|829.85|840.19|829.39|5
1647355100000|2022-03-15 14:38:20|840.9|830.1|840.86|830.06|840.9|830.1|840.86|830.06|2
1647355110000|2022-03-15 14:38:30|841.25|830.45|841.9|831.1|841.9|831.1|841.13|830.33|7
1647355120000|2022-03-15 14:38:40|842.03|831.23|842.07|831.27|842.35|831.55|841.9|831.1|8
1647355130000|2022-03-15 14:38:50|842.33|831.53|842.9|832.1|842.9|832.1|842.13|831.33|5
1647355140000|2022-03-15 14:39:00|842.53|831.73|842.53|831.73|842.53|831.73|842.53|831.73|1
1647355150000|2022-03-15 14:39:10|842.7|831.9|842.4|831.6|842.7|831.9|842.4|831.6|4
1647355160000|2022-03-15 14:39:20|841.9|831.1|841.9|831.1|841.9|831.1|841.9|831.1|1
1647355200000|2022-03-15 14:40:00|841.98|831.18|842.08|831.28|842.08|831.28|841.98|831.18|2
1647355210000|2022-03-15 14:40:10|842.17|831.37|842.45|831.65|842.45|831.65|842.17|831.37|4
1647355220000|2022-03-15 14:40:20|842.2|831.4|842.48|831.68|842.48|831.68|841.98|831.18|5
1647355230000|2022-03-15 14:40:30|842.9|832.1|842.9|832.1|842.9|832.1|842.9|832.1|1
1647355320000|2022-03-15 14:42:00|843.33|832.53|843.38|832.58|843.4|832.6|843.14|832.34|5
1647355340000|2022-03-15 14:42:20|843.5|832.7|843.23|832.43|843.5|832.7|843.2|832.4|4
1647355360000|2022-03-15 14:42:40|843.4|832.6|843.19|832.39|843.4|832.6|843.18|832.38|3
1647355370000|2022-03-15 14:42:50|843.18|832.38|843.24|832.44|843.29|832.49|843.18|832.38|4
1647355380000|2022-03-15 14:43:00|843.29|832.49|843.28|832.48|843.29|832.49|843.27|832.47|3
1647355390000|2022-03-15 14:43:10|843.6|832.8|843.6|832.8|843.6|832.8|843.6|832.8|1
1647355440000|2022-03-15 14:44:00|843.55|832.75|843.9|833.1|843.9|833.1|843.55|832.75|2
1647355510000|2022-03-15 14:45:10|843.64|832.84|843.57|832.77|843.64|832.84|843.57|832.77|2
1647355530000|2022-03-15 14:45:30|843.9|833.1|843.9|833.1|843.9|833.1|843.9|833.1|1
1647355550000|2022-03-15 14:45:50|843.4|832.6|843.4|832.6|843.4|832.6|843.4|832.6|1
1647355560000|2022-03-15 14:46:00|843.45|832.65|843.45|832.65|843.45|832.65|843.45|832.65|1
1647355570000|2022-03-15 14:46:10|843.25|832.45|843.25|832.45|843.25|832.45|843.25|832.45|1
1647355580000|2022-03-15 14:46:20|843.2|832.4|842.9|832.1|843.2|832.4|842.9|832.1|2
1647355590000|2022-03-15 14:46:30|842.78|831.98|842.85|832.05|842.9|832.1|842.68|831.88|7
1647355600000|2022-03-15 14:46:40|842.77|831.97|842.9|832.1|842.9|832.1|842.6|831.8|3
1647355610000|2022-03-15 14:46:50|842.75|831.95|842.9|832.1|842.9|832.1|842.6|831.8|3
1647355620000|2022-03-15 14:47:00|842.72|831.92|842.72|831.92|842.72|831.92|842.72|831.92|1
1647355630000|2022-03-15 14:47:10|842.9|832.1|842.9|832.1|842.9|832.1|842.9|832.1|1
1647355640000|2022-03-15 14:47:20|842.79|831.99|842.56|831.76|842.9|832.1|842.56|831.76|5
1647355650000|2022-03-15 14:47:30|841.9|831.1|841.9|831.1|841.9|831.1|841.9|831.1|1
1647355660000|2022-03-15 14:47:40|841.73|830.93|841.32|830.52|841.9|831.1|841.32|830.52|6
1647355670000|2022-03-15 14:47:50|841.7|830.9|841.09|830.29|841.7|830.9|841.09|830.29|18
1647355680000|2022-03-15 14:48:00|841.26|830.46|840.97|830.17|841.26|830.46|840.97|830.17|3
1647355690000|2022-03-15 14:48:10|841.12|830.32|841.65|830.85|841.65|830.85|841.12|830.32|2
1647355700000|2022-03-15 14:48:20|841.7|830.9|841.7|830.9|841.7|830.9|841.7|830.9|1
1647355720000|2022-03-15 14:48:40|841.9|831.1|841.9|831.1|841.9|831.1|841.9|831.1|1
1647355730000|2022-03-15 14:48:50|842.19|831.39|842.9|832.1|842.9|832.1|842.19|831.39|4
1647355740000|2022-03-15 14:49:00|843.13|832.33|843.66|832.86|843.75|832.95|843.13|832.33|3
1647355750000|2022-03-15 14:49:10|843.9|833.1|843.9|833.1|843.9|833.1|843.9|833.1|1
1647355780000|2022-03-15 14:49:40|843.98|833.18|843.99|833.19|843.99|833.19|843.95|833.15|3
1647355790000|2022-03-15 14:49:50|844.1|833.3|844.33|833.53|844.4|833.6|844.03|833.23|8
1647355800000|2022-03-15 14:50:00|844.07|833.27|844.65|833.85|844.65|833.85|844.07|833.27|7
1647355810000|2022-03-15 14:50:10|844.48|833.68|844.48|833.68|844.67|833.87|844.07|833.27|7
1647355820000|2022-03-15 14:50:20|844.43|833.63|844.43|833.63|844.43|833.63|844.43|833.63|1
1647355830000|2022-03-15 14:50:30|844.35|833.55|844.35|833.55|844.35|833.55|844.35|833.55|1
1647355840000|2022-03-15 14:50:40|844.25|833.45|844.25|833.45|844.25|833.45|844.25|833.45|1
1647355860000|2022-03-15 14:51:00|844.34|833.54|844.3|833.5|844.35|833.55|844.3|833.5|3
1647355870000|2022-03-15 14:51:10|843.97|833.17|843.86|833.06|843.97|833.17|843.69|832.89|6
1647355880000|2022-03-15 14:51:20|843.35|832.55|843.35|832.55|843.35|832.55|843.35|832.55|1
1647355920000|2022-03-15 14:52:00|843.34|832.54|843.7|832.9|843.7|832.9|843.07|832.27|4
1647355930000|2022-03-15 14:52:10|843.65|832.85|843.65|832.85|843.65|832.85|843.29|832.49|6
1647355940000|2022-03-15 14:52:20|843.33|832.53|843.06|832.26|843.33|832.53|843.06|832.26|3
1647355950000|2022-03-15 14:52:30|842.95|832.15|842.92|832.12|842.95|832.15|842.83|832.03|3
1647355960000|2022-03-15 14:52:40|842.45|831.65|842.35|831.55|842.45|831.65|842.35|831.55|2
1647355970000|2022-03-15 14:52:50|842.55|831.75|842.4|831.6|842.55|831.75|842.4|831.6|2
1647355980000|2022-03-15 14:53:00|842.72|831.92|842.9|832.1|842.9|832.1|842.72|831.92|2
1647356000000|2022-03-15 14:53:20|843.02|832.22|842.9|832.1|843.02|832.22|842.9|832.1|2
1647356010000|2022-03-15 14:53:30|843.22|832.42|842.9|832.1|843.22|832.42|842.9|832.1|3
1647356040000|2022-03-15 14:54:00|843.22|832.42|843.67|832.87|843.67|832.87|842.9|832.1|6
1647356050000|2022-03-15 14:54:10|843.37|832.57|843.9|833.1|843.9|833.1|843.21|832.41|4
1647356060000|2022-03-15 14:54:20|843.8|833|843.9|833.1|843.9|833.1|843.8|833|2
1647356070000|2022-03-15 14:54:30|843.6|832.8|843.9|833.1|843.9|833.1|843.6|832.8|2
1647356090000|2022-03-15 14:54:50|843.75|832.95|844.75|833.95|844.75|833.95|843.75|832.95|4
1647356100000|2022-03-15 14:55:00|844.7|833.9|844.65|833.85|844.7|833.9|844.42|833.62|5
1647356120000|2022-03-15 14:55:20|844.46|833.66|844.5|833.7|844.5|833.7|844.3|833.5|3
1647356130000|2022-03-15 14:55:30|844.25|833.45|843.9|833.1|844.25|833.45|843.9|833.1|2
1647356140000|2022-03-15 14:55:40|843.8|833|843.9|833.1|843.9|833.1|843.8|833|2
1647356150000|2022-03-15 14:55:50|843.79|832.99|843.79|832.99|843.79|832.99|843.79|832.99|1
1647356160000|2022-03-15 14:56:00|843.9|833.1|843.22|832.42|843.9|833.1|843.22|832.42|11
1647356170000|2022-03-15 14:56:10|843.23|832.43|843.08|832.28|843.58|832.78|843.08|832.28|3
1647356180000|2022-03-15 14:56:20|843.3|832.5|843.52|832.72|843.8|833|843.3|832.5|4
1647356210000|2022-03-15 14:56:50|843.42|832.62|843.52|832.72|843.52|832.72|843.42|832.62|2
1647356220000|2022-03-15 14:57:00|843.37|832.57|843.52|832.72|843.52|832.72|843.35|832.55|3
1647356230000|2022-03-15 14:57:10|843.59|832.79|843.7|832.9|843.7|832.9|843.59|832.79|2
1647356270000|2022-03-15 14:57:50|843.64|832.84|843.75|832.95|843.75|832.95|843.3|832.5|3
1647356280000|2022-03-15 14:58:00|843.45|832.65|843.85|833.05|843.85|833.05|843.45|832.65|4
1647356290000|2022-03-15 14:58:10|843.35|832.55|842.9|832.1|843.35|832.55|842.9|832.1|2
1647356300000|2022-03-15 14:58:20|842.74|831.94|842.9|832.1|842.9|832.1|842.72|831.92|4
1647356310000|2022-03-15 14:58:30|842.45|831.65|842.45|831.65|842.45|831.65|842.45|831.65|1
1647356340000|2022-03-15 14:59:00|842.12|831.32|842.82|832.02|842.82|832.02|842.12|831.32|3
1647356350000|2022-03-15 14:59:10|842.67|831.87|842.28|831.48|842.67|831.87|842.28|831.48|2
1647356360000|2022-03-15 14:59:20|842.55|831.75|842.82|832.02|842.82|832.02|842.55|831.75|2
1647356370000|2022-03-15 14:59:30|842.67|831.87|842.67|831.87|842.67|831.87|842.67|831.87|1
1647356380000|2022-03-15 14:59:40|842.44|831.64|842.44|831.64|842.44|831.64|842.44|831.64|1
1647356390000|2022-03-15 14:59:50|842.41|831.61|841.9|831.1|842.44|831.64|841.9|831.1|5
1647356400000|2022-03-15 15:00:00|842.06|831.26|842.56|831.76|842.56|831.76|842.06|831.26|2
1647356410000|2022-03-15 15:00:10|842.42|831.62|842.4|831.6|842.59|831.79|842.4|831.6|5
1647356420000|2022-03-15 15:00:20|841.9|831.1|841.9|831.1|841.9|831.1|841.9|831.1|1
1647356430000|2022-03-15 15:00:30|841.8|831|841.55|830.75|841.81|831.01|841.38|830.58|4
1647356440000|2022-03-15 15:00:40|841.73|830.93|841.38|830.58|841.73|830.93|841.38|830.58|2
1647356450000|2022-03-15 15:00:50|841.37|830.57|841.38|830.58|841.38|830.58|841.37|830.57|2
1647356460000|2022-03-15 15:01:00|841.36|830.56|841.55|830.75|841.55|830.75|841.35|830.55|5
1647356470000|2022-03-15 15:01:10|841.52|830.72|842.05|831.25|842.05|831.25|841.52|830.72|4
1647356480000|2022-03-15 15:01:20|842.2|831.4|842.05|831.25|842.2|831.4|842.05|831.25|2
1647356490000|2022-03-15 15:01:30|841.75|830.95|841.55|830.75|841.75|830.95|841.55|830.75|3
1647356500000|2022-03-15 15:01:40|841.41|830.61|841.53|830.73|841.55|830.75|841.41|830.61|4
1647356510000|2022-03-15 15:01:50|841.46|830.66|841.55|830.75|841.55|830.75|841.43|830.63|3
1647356540000|2022-03-15 15:02:20|841.5|830.7|842.4|831.6|842.4|831.6|841.5|830.7|5
1647356550000|2022-03-15 15:02:30|842.69|831.89|842.57|831.77|842.9|832.1|842.4|831.6|6
1647356560000|2022-03-15 15:02:40|842.29|831.49|842.56|831.76|842.57|831.77|842.29|831.49|4
1647356570000|2022-03-15 15:02:50|842.06|831.26|841.93|831.13|842.06|831.26|841.93|831.13|3
1647356580000|2022-03-15 15:03:00|841.9|831.1|841.93|831.13|841.93|831.13|841.8|831|3
1647356590000|2022-03-15 15:03:10|841.9|831.1|841.9|831.1|841.9|831.1|841.9|831.1|1
1647356600000|2022-03-15 15:03:20|842.06|831.26|842.06|831.26|842.06|831.26|842.06|831.26|1
1647356620000|2022-03-15 15:03:40|842.4|831.6|843.05|832.25|843.05|832.25|842.06|831.26|6
1647356630000|2022-03-15 15:03:50|842.9|832.1|842.55|831.75|842.9|832.1|842.41|831.61|7
1647356640000|2022-03-15 15:04:00|842.9|832.1|842.9|832.1|842.9|832.1|842.9|832.1|1
1647356650000|2022-03-15 15:04:10|843.05|832.25|843.4|832.6|843.4|832.6|842.9|832.1|3
1647356660000|2022-03-15 15:04:20|843.25|832.45|842.9|832.1|843.25|832.45|842.9|832.1|3
1647356680000|2022-03-15 15:04:40|843.16|832.36|842.9|832.1|843.16|832.36|842.9|832.1|2
1647356690000|2022-03-15 15:04:50|843.19|832.39|842.9|832.1|843.22|832.42|842.9|832.1|5
1647356700000|2022-03-15 15:05:00|843.35|832.55|843.62|832.82|843.85|833.05|843.35|832.55|7
1647356720000|2022-03-15 15:05:20|843.85|833.05|843.85|833.05|843.85|833.05|843.85|833.05|1
1647356730000|2022-03-15 15:05:30|843.52|832.72|843.4|832.6|843.52|832.72|843.4|832.6|2
1647356740000|2022-03-15 15:05:40|843.9|833.1|843.9|833.1|843.9|833.1|843.9|833.1|1
1647356830000|2022-03-15 15:07:10|844.14|833.34|843.9|833.1|844.14|833.34|843.9|833.1|2
1647356920000|2022-03-15 15:08:40|843.72|832.92|843.72|832.92|843.72|832.92|843.72|832.92|1
1647356940000|2022-03-15 15:09:00|843.7|832.9|843.7|832.9|843.7|832.9|843.7|832.9|1
1647356960000|2022-03-15 15:09:20|843.9|833.1|843.9|833.1|844.25|833.45|843.9|833.1|3
1647356980000|2022-03-15 15:09:40|844.15|833.35|844.25|833.45|844.25|833.45|844.15|833.35|4
1647356990000|2022-03-15 15:09:50|844.65|833.85|844.65|833.85|844.65|833.85|844.65|833.85|1
1647357010000|2022-03-15 15:10:10|844.41|833.61|844.35|833.55|844.41|833.61|844.3|833.5|3
1647357060000|2022-03-15 15:11:00|844.2|833.4|844.36|833.56|844.45|833.65|844.2|833.4|3
1647357070000|2022-03-15 15:11:10|844.2|833.4|843.9|833.1|844.2|833.4|843.9|833.1|2
1647357080000|2022-03-15 15:11:20|843.75|832.95|843.9|833.1|843.9|833.1|843.75|832.95|3
1647357120000|2022-03-15 15:12:00|843.71|832.91|843.9|833.1|843.9|833.1|843.71|832.91|2
1647357220000|2022-03-15 15:13:40|844.14|833.34|844.3|833.5|844.3|833.5|844.14|833.34|3
1647357240000|2022-03-15 15:14:00|844.64|833.84|844.64|833.84|844.64|833.84|844.35|833.55|5
1647357290000|2022-03-15 15:14:50|844.86|834.06|845.37|834.57|845.62|834.82|844.85|834.05|11
1647357300000|2022-03-15 15:15:00|845.47|834.67|845.49|834.69|845.49|834.69|845.47|834.67|2
1647357310000|2022-03-15 15:15:10|845.5|834.7|845.49|834.69|845.5|834.7|845.49|834.69|2
1647357320000|2022-03-15 15:15:20|845.24|834.44|845.49|834.69|845.9|835.1|845.19|834.39|6
1647357330000|2022-03-15 15:15:30|845.5|834.7|845.9|835.1|845.9|835.1|845.5|834.7|9
1647357340000|2022-03-15 15:15:40|845.69|834.89|845.76|834.96|845.78|834.98|845.53|834.73|6
1647357350000|2022-03-15 15:15:50|845.73|834.93|845.73|834.93|845.73|834.93|845.73|834.93|1
1647357360000|2022-03-15 15:16:00|845.52|834.72|845.6|834.8|845.6|834.8|845.52|834.72|2
1647357380000|2022-03-15 15:16:20|845.4|834.6|845.2|834.4|845.4|834.6|845.2|834.4|2
1647357390000|2022-03-15 15:16:30|844.9|834.1|844.9|834.1|845.05|834.25|844.73|833.93|6
1647357410000|2022-03-15 15:16:50|844.73|833.93|844.9|834.1|844.9|834.1|844.73|833.93|3
1647357440000|2022-03-15 15:17:20|844.73|833.93|844.57|833.77|844.73|833.93|844.57|833.77|3
1647357450000|2022-03-15 15:17:30|844.63|833.83|844.63|833.83|844.63|833.83|844.63|833.83|1
1647357460000|2022-03-15 15:17:40|844.73|833.93|845.37|834.57|845.61|834.81|844.73|833.93|5
1647357480000|2022-03-15 15:18:00|845.61|834.81|845.9|835.1|845.9|835.1|845.61|834.81|2
1647357490000|2022-03-15 15:18:10|845.68|834.88|845.33|834.53|845.68|834.88|845.33|834.53|3
1647357500000|2022-03-15 15:18:20|845.63|834.83|845.63|834.83|845.63|834.83|845.63|834.83|1
1647357510000|2022-03-15 15:18:30|845.67|834.87|845.9|835.1|845.9|835.1|845.63|834.83|3
1647357520000|2022-03-15 15:18:40|845.94|835.14|846.03|835.23|846.27|835.47|845.94|835.14|5
1647357530000|2022-03-15 15:18:50|846.04|835.24|846.15|835.35|846.15|835.35|846.04|835.24|3
1647357540000|2022-03-15 15:19:00|846.6|835.8|846.87|836.07|846.9|836.1|846.6|835.8|3
1647357550000|2022-03-15 15:19:10|847|836.2|847.2|836.4|847.2|836.4|846.9|836.1|5
1647357560000|2022-03-15 15:19:20|847.56|836.76|847.6|836.8|847.6|836.8|847.56|836.76|2
1647357570000|2022-03-15 15:19:30|847.2|836.4|847.37|836.57|847.55|836.75|847.2|836.4|4
1647357580000|2022-03-15 15:19:40|847.7|836.9|847.7|836.9|847.83|837.03|847.7|836.9|3
1647357590000|2022-03-15 15:19:50|847.95|837.15|848.28|837.48|848.28|837.48|847.9|837.1|4
1647357600000|2022-03-15 15:20:00|848.58|837.78|848.58|837.78|848.85|838.05|848.58|837.78|3
1647357610000|2022-03-15 15:20:10|848.28|837.48|848.8|838|848.9|838.1|848.28|837.48|10
1647357620000|2022-03-15 15:20:20|848.9|838.1|849.59|838.79|849.59|838.79|848.9|838.1|5
1647357630000|2022-03-15 15:20:30|849.51|838.71|849.9|839.1|849.9|839.1|849.51|838.71|2
1647357650000|2022-03-15 15:20:50|850|839.2|849.9|839.1|850|839.2|849.9|839.1|2
1647357700000|2022-03-15 15:21:40|849.75|838.95|849.75|838.95|849.75|838.95|849.75|838.95|1
1647357710000|2022-03-15 15:21:50|849.6|838.8|849.73|838.93|849.73|838.93|849.6|838.8|2
1647357720000|2022-03-15 15:22:00|849.3|838.5|849.9|839.1|849.9|839.1|849.3|838.5|12
1647357730000|2022-03-15 15:22:10|849.74|838.94|849.9|839.1|849.9|839.1|849.64|838.84|7
1647357740000|2022-03-15 15:22:20|849.74|838.94|849.74|838.94|849.74|838.94|849.41|838.61|4
1647357750000|2022-03-15 15:22:30|849.39|838.59|849.49|838.69|849.68|838.88|849.39|838.59|4
1647357770000|2022-03-15 15:22:50|849.04|838.24|849.49|838.69|849.49|838.69|849.04|838.24|3
1647357780000|2022-03-15 15:23:00|849.9|839.1|849.9|839.1|849.9|839.1|849.9|839.1|1
1647357800000|2022-03-15 15:23:20|849.04|838.24|849.49|838.69|849.49|838.69|849.04|838.24|3
1647357820000|2022-03-15 15:23:40|849.7|838.9|849.7|838.9|849.7|838.9|849.7|838.9|1
1647357840000|2022-03-15 15:24:00|849.25|838.45|849.49|838.69|849.7|838.9|849.25|838.45|4
1647357850000|2022-03-15 15:24:10|849.73|838.93|849.9|839.1|849.9|839.1|849.7|838.9|4
1647357890000|2022-03-15 15:24:50|849.73|838.93|849.73|838.93|849.73|838.93|849.73|838.93|1
1647357900000|2022-03-15 15:25:00|849.53|838.73|849.53|838.73|849.53|838.73|849.53|838.73|1
1647357910000|2022-03-15 15:25:10|849.45|838.65|849.45|838.65|849.45|838.65|849.45|838.65|1
1647357920000|2022-03-15 15:25:20|849.58|838.78|849.68|838.88|849.68|838.88|849.58|838.78|2
1647357930000|2022-03-15 15:25:30|849.32|838.52|850.54|839.74|850.54|839.74|849.32|838.52|16
1647357940000|2022-03-15 15:25:40|850.42|839.62|850.54|839.74|850.54|839.74|850.34|839.54|4
1647357950000|2022-03-15 15:25:50|849.9|839.1|849.9|839.1|849.9|839.1|849.9|839.1|1
1647357960000|2022-03-15 15:26:00|849.85|839.05|849.56|838.76|849.85|839.05|849.55|838.75|6
1647357970000|2022-03-15 15:26:10|849.54|838.74|849.75|838.95|849.75|838.95|849.3|838.5|4
1647357990000|2022-03-15 15:26:30|849.64|838.84|849.75|838.95|849.75|838.95|849.64|838.84|2
1647358010000|2022-03-15 15:26:50|849.7|838.9|849.2|838.4|849.7|838.9|849.2|838.4|2
1647358020000|2022-03-15 15:27:00|848.9|838.1|848.9|838.1|848.9|838.1|848.75|837.95|3
1647358040000|2022-03-15 15:27:20|848.79|837.99|848.4|837.6|848.9|838.1|848.4|837.6|4
1647358050000|2022-03-15 15:27:30|848.45|837.65|848.45|837.65|848.45|837.65|848.45|837.65|1
1647358080000|2022-03-15 15:28:00|848.4|837.6|848.4|837.6|848.4|837.6|848.4|837.6|1
1647358090000|2022-03-15 15:28:10|848.05|837.25|848.75|837.95|848.75|837.95|848.05|837.25|3
1647358100000|2022-03-15 15:28:20|848.55|837.75|848.9|838.1|848.9|838.1|848.54|837.74|3
1647358110000|2022-03-15 15:28:30|848.77|837.97|848.77|837.97|848.77|837.97|848.77|837.97|1
1647358120000|2022-03-15 15:28:40|848.8|838|848.9|838.1|848.9|838.1|848.49|837.69|5
1647358230000|2022-03-15 15:30:30|848.75|837.95|848.75|837.95|848.75|837.95|848.75|837.95|1
1647358240000|2022-03-15 15:30:40|848.3|837.5|848.66|837.86|848.66|837.86|848.3|837.5|3
1647358250000|2022-03-15 15:30:50|848.47|837.67|848.6|837.8|848.68|837.88|848.43|837.63|4
1647358260000|2022-03-15 15:31:00|848.3|837.5|848.51|837.71|848.6|837.8|848.3|837.5|4
1647358270000|2022-03-15 15:31:10|848.75|837.95|848.34|837.54|848.75|837.95|848.25|837.45|4
1647358290000|2022-03-15 15:31:30|848.55|837.75|848.9|838.1|848.9|838.1|848.4|837.6|5
1647358300000|2022-03-15 15:31:40|848.65|837.85|848.9|838.1|848.9|838.1|848.65|837.85|2
1647358310000|2022-03-15 15:31:50|849.05|838.25|849.81|839.01|849.81|839.01|849.05|838.25|4
1647358320000|2022-03-15 15:32:00|849.66|838.86|849.66|838.86|849.81|839.01|849.62|838.82|7
1647358330000|2022-03-15 15:32:10|849.5|838.7|849.81|839.01|849.81|839.01|849.5|838.7|3
1647358340000|2022-03-15 15:32:20|849.9|839.1|850.23|839.43|850.23|839.43|849.9|839.1|4
1647358350000|2022-03-15 15:32:30|850.58|839.78|850.98|840.18|850.98|840.18|850.58|839.78|3
1647358360000|2022-03-15 15:32:40|850.9|840.1|850.85|840.05|851.25|840.45|850.85|840.05|3
1647358380000|2022-03-15 15:33:00|850.95|840.15|851.18|840.38|851.18|840.38|850.95|840.15|5
1647358390000|2022-03-15 15:33:10|851.35|840.55|851.35|840.55|851.35|840.55|851.22|840.42|3
1647358400000|2022-03-15 15:33:20|851.21|840.41|851.45|840.65|851.45|840.65|851.21|840.41|3
1647358410000|2022-03-15 15:33:30|851.5|840.7|851.5|840.7|851.5|840.7|851.5|840.7|1
1647358420000|2022-03-15 15:33:40|851.31|840.51|851.7|840.9|851.7|840.9|851.31|840.51|2
1647358430000|2022-03-15 15:33:50|851.56|840.76|851.7|840.9|851.7|840.9|851.56|840.76|2
1647358450000|2022-03-15 15:34:10|851.41|840.61|851.7|840.9|851.7|840.9|851.41|840.61|2
1647358470000|2022-03-15 15:34:30|851.57|840.77|851.5|840.7|851.7|840.9|851.5|840.7|3
1647358480000|2022-03-15 15:34:40|851.05|840.25|851.05|840.25|851.05|840.25|851.05|840.25|1
1647358490000|2022-03-15 15:34:50|850.9|840.1|850.9|840.1|850.9|840.1|850.9|840.1|1
1647358500000|2022-03-15 15:35:00|850.95|840.15|851.13|840.33|851.4|840.6|850.95|840.15|3
1647358510000|2022-03-15 15:35:10|851.14|840.34|851.14|840.34|851.14|840.34|851.13|840.33|3
1647358520000|2022-03-15 15:35:20|851.24|840.44|851.24|840.44|851.24|840.44|851.24|840.44|1
1647358530000|2022-03-15 15:35:30|851.58|840.78|851.89|841.09|852.04|841.24|851.58|840.78|3
1647358540000|2022-03-15 15:35:40|852.29|841.49|851.89|841.09|852.29|841.49|851.89|841.09|3
1647358560000|2022-03-15 15:36:00|852.34|841.54|852.34|841.54|852.34|841.54|852.34|841.54|1
1647358570000|2022-03-15 15:36:10|852.64|841.84|852.9|842.1|852.9|842.1|852.64|841.84|3
1647358580000|2022-03-15 15:36:20|853.04|842.24|852.9|842.1|853.05|842.25|852.9|842.1|3
1647358590000|2022-03-15 15:36:30|853|842.2|853.1|842.3|853.1|842.3|853|842.2|2
1647358600000|2022-03-15 15:36:40|853.2|842.4|853.3|842.5|853.3|842.5|853.2|842.4|5
1647358610000|2022-03-15 15:36:50|853.05|842.25|853.43|842.63|853.58|842.78|853.05|842.25|3
1647358620000|2022-03-15 15:37:00|853.73|842.93|853.9|843.1|853.9|843.1|853.56|842.76|4
1647358630000|2022-03-15 15:37:10|853.85|843.05|853.85|843.05|853.85|843.05|853.85|843.05|1
1647358650000|2022-03-15 15:37:30|853.75|842.95|853.85|843.05|853.85|843.05|853.75|842.95|2
1647358660000|2022-03-15 15:37:40|853.56|842.76|853.9|843.1|853.9|843.1|853.56|842.76|3
1647358680000|2022-03-15 15:38:00|853.74|842.94|853.74|842.94|853.74|842.94|853.74|842.94|1
1647358690000|2022-03-15 15:38:10|853.73|842.93|853.5|842.7|853.9|843.1|853.5|842.7|5
1647358700000|2022-03-15 15:38:20|853.6|842.8|853.55|842.75|853.6|842.8|853.52|842.72|3
1647358710000|2022-03-15 15:38:30|853.53|842.73|853.55|842.75|853.55|842.75|853.53|842.73|2
1647358740000|2022-03-15 15:39:00|853.52|842.72|853.55|842.75|853.55|842.75|853.52|842.72|2
1647358750000|2022-03-15 15:39:10|853.51|842.71|853.55|842.75|853.55|842.75|853.51|842.71|4
1647358760000|2022-03-15 15:39:20|853.4|842.6|853.6|842.8|853.6|842.8|853.19|842.39|5
1647358770000|2022-03-15 15:39:30|853.7|842.9|853.7|842.9|853.7|842.9|853.7|842.9|1
1647358780000|2022-03-15 15:39:40|853.75|842.95|853.75|842.95|853.75|842.95|853.75|842.95|1
1647358800000|2022-03-15 15:40:00|853.9|843.1|854.94|844.14|854.94|844.14|853.9|843.1|8
1647358810000|2022-03-15 15:40:10|855.39|844.59|855.06|844.26|855.6|844.8|855.06|844.26|10
1647358820000|2022-03-15 15:40:20|855.45|844.65|855.06|844.26|855.45|844.65|855.06|844.26|2
1647358860000|2022-03-15 15:41:00|855.58|844.78|855.96|845.16|856.06|845.26|855.22|844.42|5
1647358870000|2022-03-15 15:41:10|856.51|845.71|856.56|845.76|856.56|845.76|856.31|845.51|8
1647358880000|2022-03-15 15:41:20|856.45|845.65|856.54|845.74|856.75|845.95|856.33|845.53|17
1647358890000|2022-03-15 15:41:30|856.66|845.86|856.66|845.86|856.66|845.86|856.66|845.86|1
1647358900000|2022-03-15 15:41:40|856.58|845.78|856.42|845.62|856.61|845.81|856.42|845.62|5
1647358910000|2022-03-15 15:41:50|856.12|845.32|855.9|845.1|856.12|845.32|855.87|845.07|4
1647358920000|2022-03-15 15:42:00|855.87|845.07|855.87|845.07|855.9|845.1|855.87|845.07|3
1647358930000|2022-03-15 15:42:10|855.72|844.92|855.84|845.04|855.87|845.07|855.68|844.88|4
1647358940000|2022-03-15 15:42:20|855.76|844.96|855.85|845.05|855.85|845.05|855.7|844.9|4
1647358950000|2022-03-15 15:42:30|855.73|844.93|855.84|845.04|855.84|845.04|855.4|844.6|3
1647358960000|2022-03-15 15:42:40|855.66|844.86|855.84|845.04|855.84|845.04|855.66|844.86|2
1647358980000|2022-03-15 15:43:00|855.55|844.75|855.9|845.1|855.9|845.1|855.55|844.75|2
1647358990000|2022-03-15 15:43:10|855.85|845.05|855.4|844.6|855.85|845.05|855.4|844.6|2
1647359000000|2022-03-15 15:43:20|854.9|844.1|854.9|844.1|854.9|844.1|854.9|844.1|1
1647359020000|2022-03-15 15:43:40|854.72|843.92|854.72|843.92|854.72|843.92|854.72|843.92|1
1647359030000|2022-03-15 15:43:50|854.9|844.1|854.76|843.96|854.9|844.1|854.76|843.96|2
1647359050000|2022-03-15 15:44:10|854.66|843.86|854.76|843.96|854.76|843.96|854.38|843.58|3
1647359060000|2022-03-15 15:44:20|854.87|844.07|854.87|844.07|854.87|844.07|854.87|844.07|1
1647359070000|2022-03-15 15:44:30|854.8|844|854.8|844|854.8|844|854.8|844|1
1647359090000|2022-03-15 15:44:50|854.9|844.1|854.9|844.1|854.9|844.1|854.9|844.1|1
1647359100000|2022-03-15 15:45:00|855|844.2|855.51|844.71|855.51|844.71|855|844.2|3
1647359110000|2022-03-15 15:45:10|855.9|845.1|855.9|845.1|855.9|845.1|855.9|845.1|1
1647359130000|2022-03-15 15:45:30|855.71|844.91|855.71|844.91|855.71|844.91|855.71|844.91|1
1647359140000|2022-03-15 15:45:40|855.59|844.79|855.51|844.71|855.59|844.79|855.51|844.71|2
1647359160000|2022-03-15 15:46:00|855.75|844.95|855.51|844.71|855.75|844.95|855.51|844.71|3
1647359190000|2022-03-15 15:46:30|855.42|844.62|855.42|844.62|855.42|844.62|855.42|844.62|1
1647359200000|2022-03-15 15:46:40|855.41|844.61|855.42|844.62|855.42|844.62|855.35|844.55|6
1647359220000|2022-03-15 15:47:00|855.43|844.63|855.86|845.06|855.86|845.06|855.42|844.62|5
1647359230000|2022-03-15 15:47:10|856.05|845.25|856.35|845.55|856.5|845.7|855.88|845.08|5
1647359240000|2022-03-15 15:47:20|855.99|845.19|856.6|845.8|856.6|845.8|855.99|845.19|8
1647359250000|2022-03-15 15:47:30|856.4|845.6|855.9|845.1|856.4|845.6|855.9|845.1|3
1647359260000|2022-03-15 15:47:40|855.81|845.01|855.81|845.01|855.81|845.01|855.81|845.01|1
1647359270000|2022-03-15 15:47:50|855.69|844.89|855.62|844.82|855.69|844.89|855.59|844.79|6
1647359280000|2022-03-15 15:48:00|855.56|844.76|855.39|844.59|855.56|844.76|855.39|844.59|3
1647359290000|2022-03-15 15:48:10|855.68|844.88|855.52|844.72|855.81|845.01|855.41|844.61|7
1647359300000|2022-03-15 15:48:20|855.76|844.96|855.42|844.62|855.76|844.96|855.41|844.61|9
1647359310000|2022-03-15 15:48:30|855.44|844.64|855.76|844.96|855.76|844.96|855.44|844.64|3
1647359340000|2022-03-15 15:49:00|855.81|845.01|855.81|845.01|855.81|845.01|855.81|845.01|1
1647359370000|2022-03-15 15:49:30|855.7|844.9|855.7|844.9|855.7|844.9|855.7|844.9|1
1647359380000|2022-03-15 15:49:40|855.95|845.15|855.99|845.19|856.06|845.26|855.95|845.15|5
1647359400000|2022-03-15 15:50:00|856.17|845.37|856.01|845.21|856.21|845.41|856.01|845.21|3
1647359420000|2022-03-15 15:50:20|855.96|845.16|855.96|845.16|855.96|845.16|855.96|845.16|1
1647359430000|2022-03-15 15:50:30|855.81|845.01|855.81|845.01|855.81|845.01|855.81|845.01|1
1647359450000|2022-03-15 15:50:50|855.88|845.08|856.3|845.5|856.35|845.55|855.88|845.08|4
1647359460000|2022-03-15 15:51:00|856.66|845.86|856.66|845.86|856.66|845.86|856.5|845.7|3
1647359480000|2022-03-15 15:51:20|856.63|845.83|856.66|845.86|856.66|845.86|856.63|845.83|2
1647359490000|2022-03-15 15:51:30|856.36|845.56|856.66|845.86|856.66|845.86|856.36|845.56|10
1647359500000|2022-03-15 15:51:40|856.61|845.81|856.66|845.86|856.66|845.86|856.61|845.81|2
1647359510000|2022-03-15 15:51:50|856.25|845.45|856.66|845.86|856.66|845.86|856.25|845.45|3
1647359520000|2022-03-15 15:52:00|856.6|845.8|856.66|845.86|856.66|845.86|856.6|845.8|2
1647359530000|2022-03-15 15:52:10|856.56|845.76|856.52|845.72|856.56|845.76|856.52|845.72|2
1647359540000|2022-03-15 15:52:20|856.55|845.75|856.26|845.46|856.61|845.81|856.25|845.45|4
1647359550000|2022-03-15 15:52:30|856.25|845.45|856.66|845.86|856.66|845.86|856.25|845.45|5
1647359570000|2022-03-15 15:52:50|856.63|845.83|856.66|845.86|856.66|845.86|856.6|845.8|4
1647359580000|2022-03-15 15:53:00|856.47|845.67|857.03|846.23|857.08|846.28|856.47|845.67|13
1647359590000|2022-03-15 15:53:10|857.02|846.22|858.39|847.59|858.58|847.78|857.02|846.22|16
1647359600000|2022-03-15 15:53:20|858.73|847.93|858.73|847.93|858.73|847.93|858.73|847.93|1
1647359610000|2022-03-15 15:53:30|858.36|847.56|858.38|847.58|858.38|847.58|858.36|847.56|13
1647359620000|2022-03-15 15:53:40|858.37|847.57|859.35|848.55|859.35|848.55|858.25|847.45|10
1647359630000|2022-03-15 15:53:50|859.25|848.45|859.3|848.5|859.3|848.5|859.25|848.45|3
1647359650000|2022-03-15 15:54:10|859.2|848.4|857.9|847.1|859.2|848.4|857.9|847.1|7
1647359660000|2022-03-15 15:54:20|857.73|846.93|857.9|847.1|857.9|847.1|857.5|846.7|6
1647359670000|2022-03-15 15:54:30|857.71|846.91|857.9|847.1|857.9|847.1|857.5|846.7|4
1647359680000|2022-03-15 15:54:40|858.02|847.22|857.9|847.1|858.02|847.22|857.9|847.1|2
1647359690000|2022-03-15 15:54:50|857.6|846.8|857.7|846.9|857.9|847.1|857.6|846.8|5
1647359700000|2022-03-15 15:55:00|857.35|846.55|856.75|845.95|857.5|846.7|856.71|845.91|7
1647359710000|2022-03-15 15:55:10|856.52|845.72|856.35|845.55|856.7|845.9|856.2|845.4|10
1647359720000|2022-03-15 15:55:20|856.1|845.3|855.9|845.1|856.1|845.3|855.9|845.1|2
1647359750000|2022-03-15 15:55:50|855.51|844.71|855|844.2|855.63|844.83|855|844.2|6
1647359760000|2022-03-15 15:56:00|854.9|844.1|853.62|842.82|854.9|844.1|853.61|842.81|11
1647359770000|2022-03-15 15:56:10|853.4|842.6|853.4|842.6|853.75|842.95|852.9|842.1|6
1647359780000|2022-03-15 15:56:20|853.48|842.68|852.73|841.93|853.8|843|852.73|841.93|5
1647359790000|2022-03-15 15:56:30|852.55|841.75|852.9|842.1|852.9|842.1|852.55|841.75|2
1647359800000|2022-03-15 15:56:40|852.7|841.9|852.7|841.9|852.7|841.9|852.7|841.9|1
1647359810000|2022-03-15 15:56:50|852.8|842|853|842.2|853.1|842.3|852.8|842|6
1647359820000|2022-03-15 15:57:00|853.45|842.65|853.6|842.8|853.6|842.8|853.2|842.4|4
1647359830000|2022-03-15 15:57:10|853.22|842.42|853.4|842.6|853.45|842.65|853.22|842.42|4
1647359840000|2022-03-15 15:57:20|852.99|842.19|853|842.2|853|842.2|852.99|842.19|2
1647359850000|2022-03-15 15:57:30|853.2|842.4|852.99|842.19|853.2|842.4|852.99|842.19|2
1647359870000|2022-03-15 15:57:50|852.95|842.15|852.95|842.15|852.95|842.15|852.95|842.15|1
1647359880000|2022-03-15 15:58:00|852.98|842.18|852.95|842.15|852.98|842.18|852.95|842.15|4
1647359890000|2022-03-15 15:58:10|852.97|842.17|852.97|842.17|852.97|842.17|852.97|842.17|1
1647359900000|2022-03-15 15:58:20|853.21|842.41|853.24|842.44|853.24|842.44|853.21|842.41|2
1647359910000|2022-03-15 15:58:30|853.21|842.41|853.25|842.45|853.4|842.6|853.21|842.41|3
1647359920000|2022-03-15 15:58:40|853.55|842.75|853.9|843.1|853.9|843.1|853.55|842.75|3
1647359960000|2022-03-15 15:59:20|853.64|842.84|853.58|842.78|853.9|843.1|853.58|842.78|4
1647359970000|2022-03-15 15:59:30|853.57|842.77|853.49|842.69|853.64|842.84|853.49|842.69|4
1647359980000|2022-03-15 15:59:40|853.38|842.58|853.64|842.84|853.64|842.84|853.38|842.58|3
1647359990000|2022-03-15 15:59:50|853.59|842.79|853.73|842.93|853.73|842.93|853.59|842.79|2
1647360000000|2022-03-15 16:00:00|853.6|842.8|853.64|842.84|853.73|842.93|853.6|842.8|5
1647360010000|2022-03-15 16:00:10|853.58|842.78|854.9|844.1|854.9|844.1|853.58|842.78|9
1647360020000|2022-03-15 16:00:20|855.75|844.95|855.4|844.6|855.75|844.95|855.4|844.6|3
1647360030000|2022-03-15 16:00:30|855.12|844.32|856.4|845.6|856.47|845.67|855.12|844.32|10
1647360050000|2022-03-15 16:00:50|855.9|845.1|854.83|844.03|855.9|845.1|854.83|844.03|4
1647360060000|2022-03-15 16:01:00|854.9|844.1|854.9|844.1|854.9|844.1|854.84|844.04|3
1647360070000|2022-03-15 16:01:10|854.82|844.02|854.9|844.1|854.9|844.1|854.82|844.02|2
1647360080000|2022-03-15 16:01:20|853.9|843.1|853.9|843.1|853.9|843.1|853.9|843.1|1
1647360090000|2022-03-15 16:01:30|853.4|842.6|852.91|842.11|853.4|842.6|852.91|842.11|2
1647360100000|2022-03-15 16:01:40|852.9|842.1|852.45|841.65|852.91|842.11|852.45|841.65|8
1647360110000|2022-03-15 16:01:50|851.9|841.1|851.9|841.1|851.9|841.1|851.9|841.1|1
1647360120000|2022-03-15 16:02:00|851.85|841.05|851.35|840.55|851.85|841.05|851.35|840.55|4
1647360130000|2022-03-15 16:02:10|851.05|840.25|851.05|840.25|851.05|840.25|851.05|840.25|1
1647360140000|2022-03-15 16:02:20|851|840.2|850.9|840.1|851|840.2|850.7|839.9|5
1647360150000|2022-03-15 16:02:30|850.85|840.05|850.9|840.1|850.9|840.1|850.85|840.05|3
1647360180000|2022-03-15 16:03:00|850.42|839.62|850.9|840.1|851.03|840.23|850.4|839.6|8
1647360190000|2022-03-15 16:03:10|851.08|840.28|851.08|840.28|851.43|840.63|851.08|840.28|4
1647360200000|2022-03-15 16:03:20|851.11|840.31|851.15|840.35|851.27|840.47|851.08|840.28|8
1647360210000|2022-03-15 16:03:30|851.14|840.34|851.57|840.77|851.65|840.85|851.12|840.32|8
1647360250000|2022-03-15 16:04:10|851.8|841|851.8|841|851.8|841|851.8|841|1
1647360260000|2022-03-15 16:04:20|851.9|841.1|851.9|841.1|852.2|841.4|851.9|841.1|3
1647360300000|2022-03-15 16:05:00|851.73|840.93|851.8|841|851.9|841.1|851.73|840.93|3
1647360310000|2022-03-15 16:05:10|851.85|841.05|851.65|840.85|851.9|841.1|851.65|840.85|3
1647360330000|2022-03-15 16:05:30|851.66|840.86|851.67|840.87|851.67|840.87|851.66|840.86|2
1647360350000|2022-03-15 16:05:50|851.9|841.1|851.9|841.1|851.9|841.1|851.9|841.1|1
1647360390000|2022-03-15 16:06:30|851.96|841.16|852.22|841.42|852.26|841.46|851.9|841.1|5
1647360400000|2022-03-15 16:06:40|852.51|841.71|852.9|842.1|852.9|842.1|852.51|841.71|2
1647360410000|2022-03-15 16:06:50|853.2|842.4|854.4|843.6|854.8|844|853.2|842.4|11
1647360420000|2022-03-15 16:07:00|854.9|844.1|854.9|844.1|854.9|844.1|854.9|844.1|1
1647360430000|2022-03-15 16:07:10|854.4|843.6|854.4|843.6|854.4|843.6|854.4|843.6|1
1647360440000|2022-03-15 16:07:20|854.05|843.25|854.05|843.25|854.05|843.25|854.05|843.25|1
1647360450000|2022-03-15 16:07:30|853.9|843.1|853.9|843.1|853.9|843.1|853.9|843.1|1
1647360470000|2022-03-15 16:07:50|854.25|843.45|854.25|843.45|854.25|843.45|854.25|843.45|1
1647360480000|2022-03-15 16:08:00|853.9|843.1|853.9|843.1|853.9|843.1|853.9|843.1|1
1647360510000|2022-03-15 16:08:30|853.85|843.05|853.85|843.05|853.85|843.05|853.85|843.05|1
1647360520000|2022-03-15 16:08:40|853.88|843.08|854.35|843.55|854.5|843.7|853.88|843.08|3
1647360530000|2022-03-15 16:08:50|853.9|843.1|853.9|843.1|853.9|843.1|853.9|843.1|1
1647360540000|2022-03-15 16:09:00|853.85|843.05|853.85|843.05|853.85|843.05|853.85|843.05|1
1647360550000|2022-03-15 16:09:10|853.74|842.94|853.74|842.94|853.74|842.94|853.74|842.94|1
1647360560000|2022-03-15 16:09:20|853.83|843.03|854.2|843.4|854.2|843.4|853.83|843.03|3
1647360570000|2022-03-15 16:09:30|853.9|843.1|853.85|843.05|853.9|843.1|853.85|843.05|2
1647360580000|2022-03-15 16:09:40|853.7|842.9|853.7|842.9|853.7|842.9|853.7|842.9|1
1647360590000|2022-03-15 16:09:50|853.86|843.06|853.86|843.06|853.86|843.06|853.86|843.06|1
1647360600000|2022-03-15 16:10:00|853.7|842.9|854.85|844.05|854.85|844.05|853.7|842.9|3
1647360620000|2022-03-15 16:10:20|854.4|843.6|854.4|843.6|854.4|843.6|854.4|843.6|1
1647360640000|2022-03-15 16:10:40|853.9|843.1|853.9|843.1|853.9|843.1|853.9|843.1|1
1647360700000|2022-03-15 16:11:40|854.03|843.23|854.03|843.23|854.03|843.23|854.03|843.23|1
1647360710000|2022-03-15 16:11:50|854|843.2|854.1|843.3|854.1|843.3|854|843.2|2
1647360740000|2022-03-15 16:12:20|854.05|843.25|854.05|843.25|854.05|843.25|854.05|843.25|1
1647360760000|2022-03-15 16:12:40|854.23|843.43|854.23|843.43|854.23|843.43|854.23|843.43|1
1647360770000|2022-03-15 16:12:50|854.83|844.03|854.75|843.95|854.83|844.03|854.64|843.84|6
1647360800000|2022-03-15 16:13:20|854.83|844.03|854.83|844.03|854.83|844.03|854.83|844.03|1
1647360810000|2022-03-15 16:13:30|854.87|844.07|855.25|844.45|855.25|844.45|854.87|844.07|2
1647360820000|2022-03-15 16:13:40|855.75|844.95|855.75|844.95|855.75|844.95|855.75|844.95|1
1647360830000|2022-03-15 16:13:50|855.9|845.1|855.9|845.1|855.9|845.1|855.9|845.1|1
1647360840000|2022-03-15 16:14:00|856.31|845.51|856.31|845.51|856.31|845.51|856.31|845.51|1
1647360850000|2022-03-15 16:14:10|856.56|845.76|857.85|847.05|857.85|847.05|856.56|845.76|6
1647360860000|2022-03-15 16:14:20|857.9|847.1|858.15|847.35|858.15|847.35|857.9|847.1|2
1647360880000|2022-03-15 16:14:40|858|847.2|858|847.2|858|847.2|858|847.2|1
1647360900000|2022-03-15 16:15:00|857.9|847.1|856.58|845.78|857.9|847.1|856.4|845.6|10
1647360910000|2022-03-15 16:15:10|856.57|845.77|856.58|845.78|856.59|845.79|856.57|845.77|15
1647360920000|2022-03-15 16:15:20|856.59|845.79|857.33|846.53|857.33|846.53|855.9|845.1|6
1647360930000|2022-03-15 16:15:30|857.53|846.73|857.58|846.78|857.58|846.78|857.53|846.73|2
1647360940000|2022-03-15 16:15:40|857.65|846.85|857.9|847.1|857.9|847.1|857.65|846.85|2
1647360950000|2022-03-15 16:15:50|857.58|846.78|857.58|846.78|857.58|846.78|857.58|846.78|1
1647360960000|2022-03-15 16:16:00|857.9|847.1|857.9|847.1|857.9|847.1|857.9|847.1|1
1647361100000|2022-03-15 16:18:20|857.35|846.55|857.06|846.26|857.35|846.55|857.06|846.26|3
1647361110000|2022-03-15 16:18:30|856.9|846.1|856.9|846.1|856.9|846.1|856.9|846.1|1
1647361120000|2022-03-15 16:18:40|856.4|845.6|856.4|845.6|856.4|845.6|856.4|845.6|1
1647361140000|2022-03-15 16:19:00|856.23|845.43|856.48|845.68|856.48|845.68|856.23|845.43|2
1647361150000|2022-03-15 16:19:10|856.17|845.37|856.35|845.55|856.35|845.55|856.17|845.37|2
1647361190000|2022-03-15 16:19:50|856.45|845.65|856.45|845.65|856.45|845.65|856.45|845.65|1
1647361200000|2022-03-15 16:20:00|856.9|846.1|856.9|846.1|857|846.2|856.9|846.1|3
1647361230000|2022-03-15 16:20:30|857.4|846.6|857.4|846.6|857.4|846.6|857.4|846.6|1
1647361240000|2022-03-15 16:20:40|857.3|846.5|857.3|846.5|857.3|846.5|857.3|846.5|1
1647361250000|2022-03-15 16:20:50|856.9|846.1|856.8|846|856.9|846.1|856.8|846|2
1647361260000|2022-03-15 16:21:00|856.9|846.1|857.05|846.25|857.55|846.75|856.9|846.1|11
1647361280000|2022-03-15 16:21:20|857.4|846.6|858.73|847.93|858.73|847.93|857.4|846.6|5
1647361290000|2022-03-15 16:21:30|858.78|847.98|858.78|847.98|858.78|847.98|858.78|847.98|1
1647361310000|2022-03-15 16:21:50|858.4|847.6|857.9|847.1|858.4|847.6|857.9|847.1|2
1647361350000|2022-03-15 16:22:30|857.74|846.94|857.9|847.1|857.9|847.1|857.74|846.94|2
1647361380000|2022-03-15 16:23:00|858.11|847.31|858.11|847.31|858.11|847.31|858.11|847.31|1
1647361390000|2022-03-15 16:23:10|858.12|847.32|858.73|847.93|858.73|847.93|858.12|847.32|5
1647361400000|2022-03-15 16:23:20|858.54|847.74|858.68|847.88|858.68|847.88|858.54|847.74|2
1647361410000|2022-03-15 16:23:30|858.36|847.56|858.78|847.98|858.78|847.98|858.36|847.56|5
1647361440000|2022-03-15 16:24:00|858.88|848.08|858.88|848.08|858.88|848.08|858.88|848.08|1
1647361450000|2022-03-15 16:24:10|859.25|848.45|859.6|848.8|859.6|848.8|859.03|848.23|4
1647361460000|2022-03-15 16:24:20|859.8|849|859.7|848.9|859.8|849|859.7|848.9|2
1647361470000|2022-03-15 16:24:30|859.6|848.8|859.29|848.49|859.6|848.8|859.29|848.49|2
1647361480000|2022-03-15 16:24:40|859.65|848.85|859.9|849.1|859.9|849.1|859.65|848.85|2
1647361490000|2022-03-15 16:24:50|860.07|849.27|859.9|849.1|860.2|849.4|859.9|849.1|3
1647361500000|2022-03-15 16:25:00|860.07|849.27|859.9|849.1|860.07|849.27|859.9|849.1|2
1647361530000|2022-03-15 16:25:30|859.53|848.73|859.9|849.1|859.9|849.1|859.53|848.73|3
1647361540000|2022-03-15 16:25:40|859.35|848.55|859.35|848.55|859.35|848.55|859.35|848.55|1
1647361550000|2022-03-15 16:25:50|859.25|848.45|858.95|848.15|859.25|848.45|858.95|848.15|2
1647361560000|2022-03-15 16:26:00|858.9|848.1|858.9|848.1|858.9|848.1|858.9|848.1|1
1647361620000|2022-03-15 16:27:00|858.85|848.05|858.4|847.6|858.85|848.05|858.4|847.6|3
1647361630000|2022-03-15 16:27:10|858.35|847.55|857.9|847.1|858.35|847.55|857.9|847.1|2
1647361640000|2022-03-15 16:27:20|857.85|847.05|857.9|847.1|857.9|847.1|857.85|847.05|2
1647361650000|2022-03-15 16:27:30|857.74|846.94|857.9|847.1|857.9|847.1|857.74|846.94|2
1647361660000|2022-03-15 16:27:40|857.72|846.92|857.85|847.05|857.9|847.1|857.72|846.92|3
1647361690000|2022-03-15 16:28:10|857.9|847.1|857.9|847.1|857.9|847.1|857.9|847.1|1
1647361700000|2022-03-15 16:28:20|857.75|846.95|857.75|846.95|857.75|846.95|857.75|846.95|1
1647361710000|2022-03-15 16:28:30|857.85|847.05|857.85|847.05|857.85|847.05|857.85|847.05|1
1647361750000|2022-03-15 16:29:10|857.3|846.5|857.15|846.35|857.3|846.5|857.15|846.35|2
1647361760000|2022-03-15 16:29:20|856.99|846.19|857.01|846.21|857.01|846.21|856.99|846.19|3
1647361770000|2022-03-15 16:29:30|857.21|846.41|857.9|847.1|857.9|847.1|857.21|846.41|3
1647361780000|2022-03-15 16:29:40|858.07|847.27|857.9|847.1|858.2|847.4|857.9|847.1|3
1647361820000|2022-03-15 16:30:20|858.1|847.3|857.9|847.1|858.1|847.3|857.9|847.1|2
1647361860000|2022-03-15 16:31:00|857.75|846.95|857.75|846.95|857.75|846.95|857.75|846.95|1
1647361880000|2022-03-15 16:31:20|857.25|846.45|857.25|846.45|857.25|846.45|857.25|846.45|1
1647361890000|2022-03-15 16:31:30|856.9|846.1|856.9|846.1|856.9|846.1|856.9|846.1|1
1647361900000|2022-03-15 16:31:40|856.7|845.9|856.9|846.1|856.9|846.1|856.62|845.82|7
1647361930000|2022-03-15 16:32:10|856.81|846.01|856.81|846.01|856.81|846.01|856.81|846.01|1
1647361940000|2022-03-15 16:32:20|856.65|845.85|856.4|845.6|856.65|845.85|856.4|845.6|2
1647361950000|2022-03-15 16:32:30|856.32|845.52|856.23|845.43|856.32|845.52|856.23|845.43|2
1647361960000|2022-03-15 16:32:40|856.28|845.48|856.16|845.36|856.28|845.48|856.15|845.35|6
1647361970000|2022-03-15 16:32:50|856.15|845.35|856.16|845.36|856.18|845.38|856.15|845.35|3
1647361980000|2022-03-15 16:33:00|856.15|845.35|856.16|845.36|856.23|845.43|856.15|845.35|3
1647361990000|2022-03-15 16:33:10|856.35|845.55|856.25|845.45|856.35|845.55|856.25|845.45|2
1647362000000|2022-03-15 16:33:20|856.28|845.48|856.28|845.48|856.28|845.48|856.28|845.48|1
1647362010000|2022-03-15 16:33:30|856.7|845.9|856.9|846.1|856.9|846.1|856.7|845.9|2
1647362040000|2022-03-15 16:34:00|856.6|845.8|856.6|845.8|856.6|845.8|856.6|845.8|1
1647362050000|2022-03-15 16:34:10|856.7|845.9|856.7|845.9|856.7|845.9|856.7|845.9|1
1647362070000|2022-03-15 16:34:30|856.88|846.08|856.88|846.08|856.88|846.08|856.88|846.08|1
1647362080000|2022-03-15 16:34:40|857.05|846.25|857.13|846.33|857.25|846.45|857.05|846.25|4
1647362090000|2022-03-15 16:34:50|857.1|846.3|857.3|846.5|857.3|846.5|857.1|846.3|2
1647362100000|2022-03-15 16:35:00|857.01|846.21|857.2|846.4|857.25|846.45|857.01|846.21|5
1647362110000|2022-03-15 16:35:10|857.3|846.5|857.94|847.14|857.94|847.14|857.3|846.5|3
1647362120000|2022-03-15 16:35:20|858.27|847.47|858.65|847.85|858.65|847.85|858.22|847.42|5
1647362130000|2022-03-15 16:35:30|859|848.2|859.05|848.25|859.05|848.25|859|848.2|2
1647362140000|2022-03-15 16:35:40|859|848.2|860.5|849.7|860.5|849.7|859|848.2|7
1647362150000|2022-03-15 16:35:50|860.6|849.8|860.6|849.8|860.6|849.8|860.6|849.8|1
1647362160000|2022-03-15 16:36:00|860.15|849.35|860.35|849.55|860.35|849.55|860.15|849.35|2
1647362170000|2022-03-15 16:36:10|859.95|849.15|859.95|849.15|859.95|849.15|859.95|849.15|1
1647362180000|2022-03-15 16:36:20|859.15|848.35|858.9|848.1|859.15|848.35|858.6|847.8|5
1647362190000|2022-03-15 16:36:30|858.4|847.6|858.4|847.6|858.4|847.6|858.4|847.6|1
1647362220000|2022-03-15 16:37:00|858.9|848.1|858.9|848.1|858.9|848.1|858.9|848.1|1
1647362230000|2022-03-15 16:37:10|858.4|847.6|857.9|847.1|858.4|847.6|857.9|847.1|2
1647362250000|2022-03-15 16:37:30|857.64|846.84|856.9|846.1|857.64|846.84|856.9|846.1|10
1647362260000|2022-03-15 16:37:40|857.02|846.22|856.84|846.04|857.02|846.22|856.84|846.04|3
1647362270000|2022-03-15 16:37:50|856.87|846.07|856.87|846.07|856.87|846.07|856.87|846.07|1
1647362280000|2022-03-15 16:38:00|856.84|846.04|856.84|846.04|856.84|846.04|856.84|846.04|1
1647362340000|2022-03-15 16:39:00|856.8|846|857.19|846.39|857.22|846.42|856.8|846|6
1647362350000|2022-03-15 16:39:10|857.7|846.9|857.9|847.1|858.05|847.25|857.7|846.9|4
1647362360000|2022-03-15 16:39:20|858.3|847.5|858.98|848.18|858.98|848.18|858.3|847.5|8
1647362370000|2022-03-15 16:39:30|858.99|848.19|859.4|848.6|859.4|848.6|858.98|848.18|3
1647362390000|2022-03-15 16:39:50|859.9|849.1|859.9|849.1|860.15|849.35|859.9|849.1|3
1647362420000|2022-03-15 16:40:20|859.85|849.05|859.85|849.05|859.85|849.05|859.85|849.05|1
1647362430000|2022-03-15 16:40:30|859.8|849|859.23|848.43|859.8|849|859.23|848.43|2
1647362440000|2022-03-15 16:40:40|859.24|848.44|858.9|848.1|859.25|848.45|858.9|848.1|4
1647362510000|2022-03-15 16:41:50|859.1|848.3|859.17|848.37|859.17|848.37|859.08|848.28|6
1647362520000|2022-03-15 16:42:00|859.27|848.47|859.57|848.77|859.57|848.77|859.27|848.47|6
1647362530000|2022-03-15 16:42:10|859.65|848.85|859.74|848.94|859.74|848.94|859.65|848.85|2
1647362540000|2022-03-15 16:42:20|859.83|849.03|859.83|849.03|859.83|849.03|859.83|849.03|1
1647362550000|2022-03-15 16:42:30|859.85|849.05|859.9|849.1|859.9|849.1|859.85|849.05|2
1647362560000|2022-03-15 16:42:40|860.25|849.45|859.9|849.1|860.25|849.45|859.9|849.1|2
1647362590000|2022-03-15 16:43:10|860.18|849.38|860.4|849.6|860.4|849.6|860.18|849.38|5
1647362600000|2022-03-15 16:43:20|860.65|849.85|860.65|849.85|860.65|849.85|860.65|849.85|1
1647362610000|2022-03-15 16:43:30|860.6|849.8|860.18|849.38|860.6|849.8|860.18|849.38|2
1647362620000|2022-03-15 16:43:40|860.47|849.67|860.65|849.85|860.65|849.85|860.47|849.67|2
1647362630000|2022-03-15 16:43:50|860.55|849.75|860.18|849.38|860.55|849.75|860.18|849.38|5
1647362640000|2022-03-15 16:44:00|860.21|849.41|860.18|849.38|860.23|849.43|860.18|849.38|3
1647362650000|2022-03-15 16:44:10|859.9|849.1|859.96|849.16|859.96|849.16|859.9|849.1|2
1647362660000|2022-03-15 16:44:20|860.6|849.8|860.6|849.8|860.6|849.8|860.6|849.8|1
1647362690000|2022-03-15 16:44:50|860.34|849.54|860.34|849.54|860.34|849.54|860.34|849.54|1
1647362700000|2022-03-15 16:45:00|860.19|849.39|860.19|849.39|860.19|849.39|860.19|849.39|1
1647362710000|2022-03-15 16:45:10|860.45|849.65|860.45|849.65|860.45|849.65|860.45|849.65|1
1647362720000|2022-03-15 16:45:20|861.4|850.6|863.9|853.1|863.9|853.1|861.4|850.6|12
1647362730000|2022-03-15 16:45:30|864|853.2|864.05|853.25|864.05|853.25|863.79|852.99|5
1647362740000|2022-03-15 16:45:40|863.9|853.1|861.9|851.1|864|853.2|861.9|851.1|7
1647362750000|2022-03-15 16:45:50|862.37|851.57|862.68|851.88|862.8|852|861.9|851.1|11
1647362760000|2022-03-15 16:46:00|862.3|851.5|863.85|853.05|863.85|853.05|862.05|851.25|11
1647362770000|2022-03-15 16:46:10|863.9|853.1|863.1|852.3|863.9|853.1|863.1|852.3|3
1647362780000|2022-03-15 16:46:20|862.9|852.1|862.9|852.1|863.28|852.48|862.9|852.1|3
1647362790000|2022-03-15 16:46:30|863.15|852.35|863.9|853.1|863.9|853.1|863.15|852.35|3
1647362850000|2022-03-15 16:47:30|863.45|852.65|863.4|852.6|863.9|853.1|863.05|852.25|5
1647362860000|2022-03-15 16:47:40|862.79|851.99|862.6|851.8|862.79|851.99|862.48|851.68|4
1647362870000|2022-03-15 16:47:50|862.8|852|862.25|851.45|862.8|852|862.25|851.45|3
1647362880000|2022-03-15 16:48:00|862.1|851.3|862.1|851.3|862.1|851.3|862.1|851.3|1
1647362890000|2022-03-15 16:48:10|862.35|851.55|862.35|851.55|862.35|851.55|862.35|851.55|1
1647362930000|2022-03-15 16:48:50|862.25|851.45|862.35|851.55|862.35|851.55|862.25|851.45|2
1647362940000|2022-03-15 16:49:00|862.75|851.95|862.55|851.75|862.85|852.05|862.55|851.75|3
1647362950000|2022-03-15 16:49:10|862.6|851.8|862.4|851.6|862.6|851.8|862.4|851.6|3
1647362960000|2022-03-15 16:49:20|861.9|851.1|861.27|850.47|861.9|851.1|861.27|850.47|6
1647362970000|2022-03-15 16:49:30|861.59|850.79|861.59|850.79|861.59|850.79|861.59|850.79|1
1647362980000|2022-03-15 16:49:40|861.56|850.76|861.25|850.45|861.56|850.76|861.25|850.45|4
1647363000000|2022-03-15 16:50:00|861.65|850.85|861.59|850.79|861.7|850.9|861.4|850.6|5
1647363010000|2022-03-15 16:50:10|861.55|850.75|860.96|850.16|861.59|850.79|860.96|850.16|15
1647363020000|2022-03-15 16:50:20|860.95|850.15|860.95|850.15|860.95|850.15|860.95|850.15|1
1647363030000|2022-03-15 16:50:30|860.96|850.16|860.96|850.16|860.96|850.16|860.95|850.15|3
1647363040000|2022-03-15 16:50:40|860.95|850.15|861.65|850.85|861.65|850.85|860.95|850.15|6
1647363050000|2022-03-15 16:50:50|861.43|850.63|861.6|850.8|861.6|850.8|861.08|850.28|6
1647363060000|2022-03-15 16:51:00|861.43|850.63|861.43|850.63|861.43|850.63|861.43|850.63|1
1647363070000|2022-03-15 16:51:10|860.93|850.13|860.93|850.13|860.93|850.13|860.93|850.13|1
1647363080000|2022-03-15 16:51:20|860.61|849.81|859.9|849.1|860.61|849.81|859.9|849.1|4
1647363120000|2022-03-15 16:52:00|860.45|849.65|860.8|850|860.85|850.05|860.45|849.65|4
1647363130000|2022-03-15 16:52:10|860.9|850.1|860.9|850.1|860.9|850.1|860.9|850.1|1
1647363140000|2022-03-15 16:52:20|860.72|849.92|860.9|850.1|860.9|850.1|860.59|849.79|3
1647363150000|2022-03-15 16:52:30|860.85|850.05|860.85|850.05|860.85|850.05|860.85|850.05|1
1647363160000|2022-03-15 16:52:40|860.4|849.6|860.8|850|860.8|850|860.4|849.6|2
1647363180000|2022-03-15 16:53:00|860.9|850.1|860.85|850.05|860.9|850.1|860.85|850.05|2
1647363190000|2022-03-15 16:53:10|860.9|850.1|860.9|850.1|860.9|850.1|860.9|850.1|1
1647363220000|2022-03-15 16:53:40|861.4|850.6|861.85|851.05|861.85|851.05|861.4|850.6|2
1647363260000|2022-03-15 16:54:20|861.9|851.1|861.9|851.1|861.9|851.1|861.9|851.1|1
1647363310000|2022-03-15 16:55:10|861.59|850.79|861.55|850.75|861.59|850.79|861.4|850.6|5
1647363320000|2022-03-15 16:55:20|861.75|850.95|860.9|850.1|861.75|850.95|860.9|850.1|4
1647363330000|2022-03-15 16:55:30|861.4|850.6|861.55|850.75|861.55|850.75|861.4|850.6|2
1647363340000|2022-03-15 16:55:40|861.85|851.05|861.85|851.05|861.85|851.05|861.85|851.05|1
1647363360000|2022-03-15 16:56:00|861.7|850.9|861.55|850.75|861.7|850.9|861.55|850.75|3
1647363370000|2022-03-15 16:56:10|861.05|850.25|861.05|850.25|861.05|850.25|861.05|850.25|1
1647363430000|2022-03-15 16:57:10|860.9|850.1|860.9|850.1|860.9|850.1|860.9|850.1|1
1647363460000|2022-03-15 16:57:40|861.12|850.32|861.12|850.32|861.12|850.32|860.9|850.1|9
1647363470000|2022-03-15 16:57:50|860.9|850.1|860.9|850.1|861.12|850.32|860.9|850.1|11
1647363490000|2022-03-15 16:58:10|860.84|850.04|860.85|850.05|860.9|850.1|860.75|849.95|4
1647363500000|2022-03-15 16:58:20|860.55|849.75|860.55|849.75|860.55|849.75|860.55|849.75|1
1647363530000|2022-03-15 16:58:50|859.9|849.1|859.9|849.1|859.9|849.1|859.9|849.1|1
1647363570000|2022-03-15 16:59:30|860.11|849.31|860.18|849.38|860.19|849.39|860.11|849.31|4
1647363580000|2022-03-15 16:59:40|860.2|849.4|860.56|849.76|860.56|849.76|860.18|849.38|5
1647363590000|2022-03-15 16:59:50|860.61|849.81|860.61|849.81|860.61|849.81|860.61|849.81|1
1647363600000|2022-03-15 17:00:00|860.85|850.05|862.7|851.9|862.7|851.9|860.85|850.05|7
1647363610000|2022-03-15 17:00:10|862.9|852.1|861.98|851.18|862.9|852.1|861.98|851.18|3
1647363620000|2022-03-15 17:00:20|861.99|851.19|862.48|851.68|862.48|851.68|861.98|851.18|3
1647363630000|2022-03-15 17:00:30|862.7|851.9|862.7|851.9|862.7|851.9|862.7|851.9|1
1647363640000|2022-03-15 17:00:40|862.49|851.69|862.85|852.05|862.85|852.05|862.49|851.69|3
1647363660000|2022-03-15 17:01:00|862.9|852.1|862.9|852.1|862.9|852.1|862.9|852.1|1
1647363670000|2022-03-15 17:01:10|862.67|851.87|862.62|851.82|862.9|852.1|862.35|851.55|7
1647363690000|2022-03-15 17:01:30|862.5|851.7|862.51|851.71|862.51|851.71|862.5|851.7|12
1647363700000|2022-03-15 17:01:40|862.5|851.7|862.5|851.7|862.51|851.71|862.5|851.7|5
1647363710000|2022-03-15 17:01:50|862.51|851.71|862.5|851.7|862.51|851.71|862.5|851.7|4
1647363720000|2022-03-15 17:02:00|862.51|851.71|862.62|851.82|862.62|851.82|862.5|851.7|4
1647363730000|2022-03-15 17:02:10|862.85|852.05|861.9|851.1|862.85|852.05|861.9|851.1|3
1647363750000|2022-03-15 17:02:30|861.96|851.16|861.9|851.1|861.96|851.16|861.9|851.1|7
1647363760000|2022-03-15 17:02:40|861.92|851.12|861.9|851.1|861.92|851.12|861.9|851.1|2
1647363770000|2022-03-15 17:02:50|861.92|851.12|861.9|851.1|861.92|851.12|861.9|851.1|2
1647363780000|2022-03-15 17:03:00|861.92|851.12|861.85|851.05|861.92|851.12|861.09|850.29|6
1647363800000|2022-03-15 17:03:20|861.96|851.16|862.01|851.21|862.01|851.21|861.96|851.16|2
1647363810000|2022-03-15 17:03:30|861.9|851.1|862.12|851.32|862.29|851.49|861.9|851.1|11
1647363830000|2022-03-15 17:03:50|862.26|851.46|862.12|851.32|862.29|851.49|862.12|851.32|3
1647363840000|2022-03-15 17:04:00|862.44|851.64|862.12|851.32|862.44|851.64|862.12|851.32|2
1647363860000|2022-03-15 17:04:20|862.42|851.62|862.12|851.32|862.42|851.62|862.12|851.32|3
1647363880000|2022-03-15 17:04:40|861.9|851.1|861.85|851.05|861.9|851.1|861.85|851.05|2
1647363890000|2022-03-15 17:04:50|861.71|850.91|861.8|851|861.8|851|861.41|850.61|3
1647363900000|2022-03-15 17:05:00|861.85|851.05|861.8|851|861.85|851.05|861.8|851|2
1647363950000|2022-03-15 17:05:50|860.9|850.1|860.9|850.1|860.9|850.1|860.9|850.1|1
1647363980000|2022-03-15 17:06:20|860.86|850.06|860.84|850.04|860.86|850.06|860.84|850.04|2
1647364000000|2022-03-15 17:06:40|860.8|850|860.8|850|860.8|850|860.8|850|1
1647364010000|2022-03-15 17:06:50|860.3|849.5|857.85|847.05|860.3|849.5|857.85|847.05|12
1647364020000|2022-03-15 17:07:00|857.94|847.14|858.42|847.62|858.42|847.62|857.85|847.05|6
1647364030000|2022-03-15 17:07:10|858.47|847.67|858.9|848.1|858.9|848.1|858.47|847.67|3
1647364040000|2022-03-15 17:07:20|858.7|847.9|858.7|847.9|858.7|847.9|858.7|847.9|1
1647364050000|2022-03-15 17:07:30|858.65|847.85|857.77|846.97|858.65|847.85|857.77|846.97|4
1647364060000|2022-03-15 17:07:40|857.84|847.04|857.97|847.17|857.97|847.17|857.77|846.97|3
1647364070000|2022-03-15 17:07:50|858.7|847.9|858.7|847.9|858.7|847.9|858.7|847.9|1
1647364080000|2022-03-15 17:08:00|858|847.2|858.15|847.35|858.15|847.35|858|847.2|2
1647364090000|2022-03-15 17:08:10|857.95|847.15|857.96|847.16|857.96|847.16|857.95|847.15|2
1647364110000|2022-03-15 17:08:30|857.91|847.11|857.91|847.11|857.91|847.11|857.91|847.11|1
1647364120000|2022-03-15 17:08:40|857.96|847.16|857.96|847.16|857.96|847.16|857.96|847.16|1
1647364130000|2022-03-15 17:08:50|858.11|847.31|858.8|848|858.8|848|858.11|847.31|3
1647364140000|2022-03-15 17:09:00|858.65|847.85|858.57|847.77|858.65|847.85|858.15|847.35|6
1647364170000|2022-03-15 17:09:30|858.9|848.1|858.85|848.05|858.9|848.1|858.85|848.05|2
1647364190000|2022-03-15 17:09:50|858.9|848.1|858.9|848.1|859.1|848.3|858.9|848.1|3
1647364200000|2022-03-15 17:10:00|858.76|847.96|858.58|847.78|858.77|847.97|858.58|847.78|4
1647364210000|2022-03-15 17:10:10|858|847.2|858.08|847.28|858.08|847.28|858|847.2|2
1647364240000|2022-03-15 17:10:40|858.2|847.4|858.2|847.4|858.2|847.4|858.2|847.4|1
1647364250000|2022-03-15 17:10:50|858.1|847.3|858.1|847.3|858.1|847.3|858.1|847.3|1
1647364270000|2022-03-15 17:11:10|857.9|847.1|857.4|846.6|857.9|847.1|857.4|846.6|2
1647364280000|2022-03-15 17:11:20|857.15|846.35|856.9|846.1|857.15|846.35|856.9|846.1|2
1647364330000|2022-03-15 17:12:10|857.15|846.35|857.4|846.6|857.4|846.6|857.15|846.35|2
1647364340000|2022-03-15 17:12:20|857.8|847|857.8|847|857.8|847|857.8|847|1
1647364350000|2022-03-15 17:12:30|857.59|846.79|857.35|846.55|857.59|846.79|857.35|846.55|2
1647364360000|2022-03-15 17:12:40|857.3|846.5|857.3|846.5|857.3|846.5|857.3|846.5|1
1647364400000|2022-03-15 17:13:20|856.9|846.1|856.9|846.1|856.9|846.1|856.9|846.1|1
1647364410000|2022-03-15 17:13:30|856.6|845.8|856.6|845.8|856.6|845.8|856.6|845.8|1
1647364420000|2022-03-15 17:13:40|856.9|846.1|856.9|846.1|856.9|846.1|856.9|846.1|1
1647364430000|2022-03-15 17:13:50|856.75|845.95|855.93|845.13|856.75|845.95|855.93|845.13|3
1647364440000|2022-03-15 17:14:00|855.45|844.65|855.45|844.65|855.45|844.65|855.45|844.65|1
1647364450000|2022-03-15 17:14:10|855.24|844.44|855.05|844.25|855.4|844.6|855.05|844.25|3
1647364460000|2022-03-15 17:14:20|854.95|844.15|854.9|844.1|854.95|844.15|854.74|843.94|4
1647364470000|2022-03-15 17:14:30|854.85|844.05|854.5|843.7|854.85|844.05|854.45|843.65|3
1647364480000|2022-03-15 17:14:40|854.9|844.1|854.9|844.1|854.9|844.1|854.82|844.02|3
1647364490000|2022-03-15 17:14:50|854.25|843.45|853.15|842.35|854.25|843.45|853.15|842.35|4
1647364500000|2022-03-15 17:15:00|853.18|842.38|852.95|842.15|853.53|842.73|852.95|842.15|4
1647364510000|2022-03-15 17:15:10|853.03|842.23|853.85|843.05|853.85|843.05|853.03|842.23|5
1647364520000|2022-03-15 17:15:20|853.9|843.1|854.4|843.6|854.4|843.6|853.9|843.1|3
1647364540000|2022-03-15 17:15:40|854.8|844|854.8|844|854.8|844|854.8|844|1
1647364560000|2022-03-15 17:16:00|854.4|843.6|853.9|843.1|854.4|843.6|853.9|843.1|2
1647364590000|2022-03-15 17:16:30|853.85|843.05|854.9|844.1|854.9|844.1|853.85|843.05|6
1647364600000|2022-03-15 17:16:40|855.12|844.32|855.12|844.32|855.12|844.32|855.12|844.32|1
1647364610000|2022-03-15 17:16:50|855.36|844.56|855.69|844.89|855.69|844.89|855.36|844.56|3
1647364620000|2022-03-15 17:17:00|855.9|845.1|855.9|845.1|855.9|845.1|855.69|844.89|3
1647364630000|2022-03-15 17:17:10|855.85|845.05|855.9|845.1|855.9|845.1|855.85|845.05|2
1647364740000|2022-03-15 17:19:00|855.4|844.6|855.4|844.6|855.4|844.6|855.4|844.6|1
1647364760000|2022-03-15 17:19:20|854.9|844.1|854.75|843.95|854.9|844.1|854.75|843.95|2
1647364790000|2022-03-15 17:19:50|854.8|844|854.8|844|854.8|844|854.8|844|1
1647364800000|2022-03-15 17:20:00|854.85|844.05|854.85|844.05|854.85|844.05|854.85|844.05|1
1647364810000|2022-03-15 17:20:10|854.75|843.95|854.54|843.74|854.75|843.95|854.54|843.74|2
1647364830000|2022-03-15 17:20:30|854.75|843.95|854.75|843.95|854.75|843.95|854.75|843.95|1
1647364840000|2022-03-15 17:20:40|854.85|844.05|854.45|843.65|854.85|844.05|854.44|843.64|6
1647364860000|2022-03-15 17:21:00|853.9|843.1|853.4|842.6|853.9|843.1|853.23|842.43|3
1647364870000|2022-03-15 17:21:10|853.05|842.25|853.05|842.25|853.05|842.25|853.05|842.25|1
1647364880000|2022-03-15 17:21:20|852.9|842.1|852.9|842.1|852.9|842.1|852.9|842.1|1
1647364900000|2022-03-15 17:21:40|853.2|842.4|853.7|842.9|853.7|842.9|853.2|842.4|2
1647364910000|2022-03-15 17:21:50|853.9|843.1|853.9|843.1|853.9|843.1|853.9|843.1|1
1647364920000|2022-03-15 17:22:00|854.05|843.25|853.9|843.1|854.05|843.25|853.9|843.1|2
1647364930000|2022-03-15 17:22:10|854.75|843.95|854.75|843.95|854.75|843.95|854.75|843.95|1
1647364950000|2022-03-15 17:22:30|854.8|844|854.8|844|854.8|844|854.8|844|1
1647364970000|2022-03-15 17:22:50|854.85|844.05|854.85|844.05|854.85|844.05|854.85|844.05|1
1647365000000|2022-03-15 17:23:20|854.29|843.49|854.05|843.25|854.29|843.49|854.05|843.25|2
1647365010000|2022-03-15 17:23:30|854.28|843.48|854.62|843.82|854.62|843.82|854.27|843.47|3
1647365020000|2022-03-15 17:23:40|854.75|843.95|854.7|843.9|854.75|843.95|854.7|843.9|2
1647365050000|2022-03-15 17:24:10|854.8|844|854.8|844|854.8|844|854.8|844|1
1647365070000|2022-03-15 17:24:30|854.3|843.5|854.3|843.5|854.3|843.5|854.3|843.5|1
1647365090000|2022-03-15 17:24:50|853.89|843.09|853.89|843.09|853.89|843.09|853.89|843.09|1
1647365150000|2022-03-15 17:25:50|853.85|843.05|853.8|843|853.85|843.05|853.8|843|2
1647365170000|2022-03-15 17:26:10|853.7|842.9|853.7|842.9|853.7|842.9|853.7|842.9|1
1647365180000|2022-03-15 17:26:20|853.8|843|853.8|843|853.8|843|853.8|843|1
1647365220000|2022-03-15 17:27:00|853.77|842.97|853.15|842.35|853.77|842.97|853.15|842.35|3
1647365240000|2022-03-15 17:27:20|853|842.2|852.9|842.1|853|842.2|852.9|842.1|2
1647365250000|2022-03-15 17:27:30|852.6|841.8|852.6|841.8|852.6|841.8|852.6|841.8|1
1647365260000|2022-03-15 17:27:40|852.1|841.3|851.96|841.16|852.1|841.3|851.96|841.16|2
1647365270000|2022-03-15 17:27:50|852.1|841.3|852.08|841.28|852.1|841.3|852.08|841.28|2
1647365280000|2022-03-15 17:28:00|852.2|841.4|852.3|841.5|852.3|841.5|852.2|841.4|2
1647365290000|2022-03-15 17:28:10|851.96|841.16|851.96|841.16|851.96|841.16|851.96|841.16|1
1647365310000|2022-03-15 17:28:30|851.99|841.19|852|841.2|852|841.2|851.99|841.19|2
1647365320000|2022-03-15 17:28:40|852.5|841.7|852.74|841.94|852.74|841.94|852.5|841.7|2
1647365330000|2022-03-15 17:28:50|852.9|842.1|852.9|842.1|852.9|842.1|852.9|842.1|1
1647365350000|2022-03-15 17:29:10|852.74|841.94|852.24|841.44|852.74|841.94|852.24|841.44|2
1647365410000|2022-03-15 17:30:10|851.85|841.05|851.85|841.05|851.85|841.05|851.85|841.05|1
1647365420000|2022-03-15 17:30:20|851.35|840.55|851.35|840.55|851.35|840.55|851.35|840.55|1
1647365430000|2022-03-15 17:30:30|851.48|840.68|851.1|840.3|851.48|840.68|851.1|840.3|3
1647365440000|2022-03-15 17:30:40|851.35|840.55|851.85|841.05|851.85|841.05|851.35|840.55|2
1647365460000|2022-03-15 17:31:00|851.9|841.1|851.9|841.1|851.9|841.1|851.9|841.1|1
1647365490000|2022-03-15 17:31:30|852.4|841.6|852.4|841.6|852.4|841.6|852.4|841.6|1
1647365500000|2022-03-15 17:31:40|852.9|842.1|852.9|842.1|852.9|842.1|852.9|842.1|1
1647365510000|2022-03-15 17:31:50|853.4|842.6|853.75|842.95|853.75|842.95|853.4|842.6|2
1647365520000|2022-03-15 17:32:00|853.45|842.65|852.9|842.1|853.45|842.65|852.9|842.1|4
1647365580000|2022-03-15 17:33:00|853.16|842.36|853.4|842.6|853.4|842.6|853.16|842.36|3
1647365600000|2022-03-15 17:33:20|853.25|842.45|853.25|842.45|853.25|842.45|853.25|842.45|1
1647365620000|2022-03-15 17:33:40|853.4|842.6|853.4|842.6|853.4|842.6|853.4|842.6|1
1647365650000|2022-03-15 17:34:10|853.91|843.11|854.05|843.25|854.21|843.41|853.91|843.11|3
1647365660000|2022-03-15 17:34:20|854.07|843.27|854.07|843.27|854.07|843.27|854.07|843.27|1
1647365670000|2022-03-15 17:34:30|854.56|843.76|854.57|843.77|854.57|843.77|854.56|843.76|2
1647365680000|2022-03-15 17:34:40|854.66|843.86|854.57|843.77|854.66|843.86|854.57|843.77|2
1647365690000|2022-03-15 17:34:50|854.07|843.27|854.59|843.79|854.59|843.79|854.07|843.27|2
1647365750000|2022-03-15 17:35:50|855.4|844.6|855.9|845.1|855.9|845.1|855.4|844.6|2
1647365770000|2022-03-15 17:36:10|855.1|844.3|855.1|844.3|855.1|844.3|855.1|844.3|1
1647365880000|2022-03-15 17:38:00|854.85|844.05|854.85|844.05|854.85|844.05|854.85|844.05|1
1647365910000|2022-03-15 17:38:30|854.9|844.1|854.65|843.85|854.9|844.1|854.65|843.85|2
1647365920000|2022-03-15 17:38:40|854.74|843.94|854.9|844.1|854.9|844.1|854.74|843.94|2
1647365930000|2022-03-15 17:38:50|855.12|844.32|855.89|845.09|855.89|845.09|855.12|844.32|6
1647365940000|2022-03-15 17:39:00|855.88|845.08|856.27|845.47|856.27|845.47|855.88|845.08|4
1647365970000|2022-03-15 17:39:30|856.5|845.7|856.58|845.78|856.76|845.96|856.49|845.69|5
1647365980000|2022-03-15 17:39:40|856.81|846.01|856.62|845.82|856.81|846.01|856.62|845.82|2
1647366000000|2022-03-15 17:40:00|856.3|845.5|856.56|845.76|856.58|845.78|856.3|845.5|5
1647366010000|2022-03-15 17:40:10|855.95|845.15|855.95|845.15|855.95|845.15|855.95|845.15|1
1647366020000|2022-03-15 17:40:20|855.9|845.1|855.9|845.1|855.9|845.1|855.87|845.07|3
1647366030000|2022-03-15 17:40:30|855.95|845.15|855.95|845.15|855.95|845.15|855.95|845.15|1
1647366040000|2022-03-15 17:40:40|855.9|845.1|855.9|845.1|855.9|845.1|855.9|845.1|1
1647366090000|2022-03-15 17:41:30|855.79|844.99|855.9|845.1|855.9|845.1|855.78|844.98|4
1647366120000|2022-03-15 17:42:00|856|845.2|856|845.2|856|845.2|856|845.2|1
1647366140000|2022-03-15 17:42:20|856.05|845.25|856.05|845.25|856.05|845.25|856.05|845.25|1
1647366160000|2022-03-15 17:42:40|855.9|845.1|855.9|845.1|855.9|845.1|855.9|845.1|1
1647366170000|2022-03-15 17:42:50|856.25|845.45|855.9|845.1|856.25|845.45|855.9|845.1|2
1647366180000|2022-03-15 17:43:00|856.02|845.22|856.28|845.48|856.28|845.48|856.02|845.22|3
1647366200000|2022-03-15 17:43:20|856.4|845.6|856.81|846.01|856.81|846.01|856.4|845.6|2
1647366240000|2022-03-15 17:44:00|856.71|845.91|856.67|845.87|856.71|845.91|856.67|845.87|2
1647366260000|2022-03-15 17:44:20|856.61|845.81|856.6|845.8|856.61|845.81|856.6|845.8|2
1647366290000|2022-03-15 17:44:50|856.2|845.4|856|845.2|856.2|845.4|856|845.2|2
1647366300000|2022-03-15 17:45:00|855.9|845.1|855.9|845.1|855.9|845.1|855.9|845.1|1
1647366310000|2022-03-15 17:45:10|855.8|845|855.8|845|855.8|845|855.8|845|1
1647366320000|2022-03-15 17:45:20|855.57|844.77|855.75|844.95|855.75|844.95|855.57|844.77|2
1647366330000|2022-03-15 17:45:30|855.51|844.71|855.52|844.72|855.52|844.72|855.35|844.55|3
1647366380000|2022-03-15 17:46:20|855.02|844.22|854.9|844.1|855.02|844.22|854.9|844.1|2
1647366400000|2022-03-15 17:46:40|854.95|844.15|855.68|844.88|855.68|844.88|854.95|844.15|3
1647366410000|2022-03-15 17:46:50|855.9|845.1|855.93|845.13|855.93|845.13|855.9|845.1|3
1647366420000|2022-03-15 17:47:00|855.92|845.12|855.9|845.1|855.92|845.12|855.9|845.1|2
1647366480000|2022-03-15 17:48:00|856.21|845.41|856.76|845.96|856.76|845.96|856.21|845.41|4
1647366510000|2022-03-15 17:48:30|856.75|845.95|856.71|845.91|856.76|845.96|856.54|845.74|5
1647366540000|2022-03-15 17:49:00|856.76|845.96|856.55|845.75|856.76|845.96|856.55|845.75|2
1647366560000|2022-03-15 17:49:20|856.54|845.74|856.55|845.75|856.55|845.75|856.54|845.74|2
1647366570000|2022-03-15 17:49:30|856.52|845.72|856.55|845.75|856.55|845.75|856.52|845.72|2
1647366580000|2022-03-15 17:49:40|856.76|845.96|856.76|845.96|856.76|845.96|856.76|845.96|1
1647366590000|2022-03-15 17:49:50|856.66|845.86|856.66|845.86|856.66|845.86|856.66|845.86|1
1647366600000|2022-03-15 17:50:00|856.71|845.91|856.71|845.91|856.71|845.91|856.71|845.91|1
1647366610000|2022-03-15 17:50:10|856.76|845.96|856.71|845.91|856.76|845.96|856.71|845.91|2
1647366630000|2022-03-15 17:50:30|856.81|846.01|856.81|846.01|856.81|846.01|856.81|846.01|1
1647366700000|2022-03-15 17:51:40|856.86|846.06|856.86|846.06|856.86|846.06|856.86|846.06|1
1647366710000|2022-03-15 17:51:50|857.46|846.66|857.46|846.66|857.46|846.66|857.46|846.66|1
1647366720000|2022-03-15 17:52:00|857.9|847.1|857.9|847.1|857.9|847.1|857.9|847.1|1
1647366760000|2022-03-15 17:52:40|858|847.2|858|847.2|858.7|847.9|858|847.2|6
1647366770000|2022-03-15 17:52:50|858.5|847.7|858.5|847.7|858.64|847.84|858.37|847.57|4
1647366780000|2022-03-15 17:53:00|858.8|848|858.63|847.83|858.8|848|858.63|847.83|2
1647366800000|2022-03-15 17:53:20|858.26|847.46|858.63|847.83|858.63|847.83|858.26|847.46|2
1647366810000|2022-03-15 17:53:30|858.26|847.46|858.76|847.96|858.76|847.96|858.26|847.46|3
1647366820000|2022-03-15 17:53:40|858.9|848.1|858.9|848.1|858.9|848.1|858.9|848.1|1
1647366920000|2022-03-15 17:55:20|859|848.2|858.9|848.1|859|848.2|858.9|848.1|2
1647366940000|2022-03-15 17:55:40|859.15|848.35|859.4|848.6|859.4|848.6|858.9|848.1|3
1647366950000|2022-03-15 17:55:50|859.85|849.05|859.8|849|859.85|849.05|859.8|849|2
1647366970000|2022-03-15 17:56:10|859.75|848.95|859.75|848.95|859.75|848.95|859.75|848.95|1
1647366990000|2022-03-15 17:56:30|859.2|848.4|859.2|848.4|859.2|848.4|859.2|848.4|1
1647367000000|2022-03-15 17:56:40|859.45|848.65|859.9|849.1|860.05|849.25|859.45|848.65|6
1647367040000|2022-03-15 17:57:20|859.71|848.91|859.49|848.69|859.8|849|859.49|848.69|5
1647367080000|2022-03-15 17:58:00|859.75|848.95|859.75|848.95|859.75|848.95|859.75|848.95|1
1647367090000|2022-03-15 17:58:10|859.3|848.5|859.3|848.5|859.3|848.5|859.3|848.5|1
1647367100000|2022-03-15 17:58:20|859.75|848.95|859.68|848.88|859.85|849.05|859.68|848.88|3
1647367140000|2022-03-15 17:59:00|859.9|849.1|859.9|849.1|859.9|849.1|859.9|849.1|1
1647367200000|2022-03-15 18:00:00|859.99|849.19|859.99|849.19|859.99|849.19|859.99|849.19|1
1647367210000|2022-03-15 18:00:10|860.14|849.34|860.35|849.55|860.35|849.55|859.99|849.19|5
1647367220000|2022-03-15 18:00:20|860.86|850.06|860.91|850.11|861.21|850.41|860.86|850.06|4
1647367250000|2022-03-15 18:00:50|860.9|850.1|860.9|850.1|860.9|850.1|860.9|850.1|1
1647367270000|2022-03-15 18:01:10|860.79|849.99|860.9|850.1|860.9|850.1|860.78|849.98|3
1647367300000|2022-03-15 18:01:40|861.05|850.25|861.05|850.25|861.05|850.25|861.05|850.25|1
1647367320000|2022-03-15 18:02:00|860.9|850.1|860.9|850.1|860.9|850.1|860.75|849.95|3
1647367330000|2022-03-15 18:02:10|860.65|849.85|860.78|849.98|860.78|849.98|860.15|849.35|5
1647367340000|2022-03-15 18:02:20|860.9|850.1|861|850.2|861|850.2|860.9|850.1|2
1647367350000|2022-03-15 18:02:30|860.9|850.1|860.7|849.9|860.9|850.1|860.7|849.9|2
1647367360000|2022-03-15 18:02:40|860.9|850.1|860.9|850.1|860.9|850.1|860.9|850.1|1
1647367370000|2022-03-15 18:02:50|860.73|849.93|860.9|850.1|860.9|850.1|860.73|849.93|2
1647367380000|2022-03-15 18:03:00|861|850.2|861|850.2|861|850.2|861|850.2|1
1647367390000|2022-03-15 18:03:10|860.9|850.1|860.9|850.1|860.9|850.1|860.9|850.1|1
1647367440000|2022-03-15 18:04:00|860.85|850.05|860.7|849.9|860.85|850.05|860.4|849.6|4
1647367450000|2022-03-15 18:04:10|860.4|849.6|859.9|849.1|860.4|849.6|859.9|849.1|2
1647367460000|2022-03-15 18:04:20|859.73|848.93|859.73|848.93|859.9|849.1|859.73|848.93|3
1647367470000|2022-03-15 18:04:30|859.6|848.8|859.05|848.25|859.6|848.8|859.05|848.25|3
1647367480000|2022-03-15 18:04:40|858.9|848.1|858.4|847.6|858.9|848.1|858.25|847.45|3
1647367500000|2022-03-15 18:05:00|858.77|847.97|858.4|847.6|858.9|848.1|858.4|847.6|3
1647367510000|2022-03-15 18:05:10|858.95|848.15|858.15|847.35|858.95|848.15|858.15|847.35|5
1647367520000|2022-03-15 18:05:20|857.9|847.1|857.9|847.1|857.9|847.1|857.9|847.1|1
1647367530000|2022-03-15 18:05:30|857.95|847.15|858.65|847.85|858.65|847.85|857.95|847.15|4
1647367540000|2022-03-15 18:05:40|858.9|848.1|858.65|847.85|858.9|848.1|858.65|847.85|4
1647367550000|2022-03-15 18:05:50|858.69|847.89|858.65|847.85|858.69|847.89|858.65|847.85|2
1647367560000|2022-03-15 18:06:00|858.52|847.72|858.65|847.85|858.65|847.85|858.52|847.72|2
1647367570000|2022-03-15 18:06:10|858.53|847.73|858.65|847.85|858.65|847.85|858.53|847.73|2
1647367580000|2022-03-15 18:06:20|858.15|847.35|857.95|847.15|858.15|847.35|857.95|847.15|2
1647367590000|2022-03-15 18:06:30|857.9|847.1|857.9|847.1|857.9|847.1|857.9|847.1|1
1647367610000|2022-03-15 18:06:50|857.79|846.99|857.9|847.1|857.9|847.1|857.79|846.99|4
1647367620000|2022-03-15 18:07:00|857.87|847.07|857.9|847.1|857.9|847.1|857.79|846.99|4
1647367640000|2022-03-15 18:07:20|857.95|847.15|857.95|847.15|857.95|847.15|857.95|847.15|1
1647367650000|2022-03-15 18:07:30|857.9|847.1|857.9|847.1|857.9|847.1|857.9|847.1|1
1647367660000|2022-03-15 18:07:40|857.73|846.93|857.9|847.1|857.9|847.1|857.73|846.93|2
1647367680000|2022-03-15 18:08:00|857.82|847.02|857.4|846.6|857.82|847.02|857.25|846.45|6
1647367700000|2022-03-15 18:08:20|857.33|846.53|857.9|847.1|857.9|847.1|857.33|846.53|3
1647367720000|2022-03-15 18:08:40|857.77|846.97|857.92|847.12|857.92|847.12|857.77|846.97|2
1647367750000|2022-03-15 18:09:10|857.9|847.1|857.4|846.6|857.9|847.1|857.4|846.6|6
1647367760000|2022-03-15 18:09:20|857.25|846.45|857.25|846.45|857.25|846.45|857.25|846.45|1
1647367770000|2022-03-15 18:09:30|857.1|846.3|857.1|846.3|857.1|846.3|857.1|846.3|1
1647367780000|2022-03-15 18:09:40|856.9|846.1|856.9|846.1|856.9|846.1|856.9|846.1|1
1647367790000|2022-03-15 18:09:50|857.28|846.48|857.6|846.8|857.6|846.8|857.28|846.48|2
1647367800000|2022-03-15 18:10:00|857.9|847.1|857.9|847.1|857.9|847.1|857.9|847.1|1
1647367820000|2022-03-15 18:10:20|857.85|847.05|857.85|847.05|857.85|847.05|857.85|847.05|1
1647367860000|2022-03-15 18:11:00|857.65|846.85|857.49|846.69|857.65|846.85|857.36|846.56|4
1647367870000|2022-03-15 18:11:10|857.75|846.95|857.75|846.95|857.75|846.95|857.75|846.95|1
1647367890000|2022-03-15 18:11:30|857.9|847.1|857.32|846.52|857.9|847.1|857.32|846.52|5
1647367900000|2022-03-15 18:11:40|857.31|846.51|857.8|847|857.8|847|857.3|846.5|9
1647367910000|2022-03-15 18:11:50|857.81|847.01|857.97|847.17|857.97|847.17|857.81|847.01|3
1647367920000|2022-03-15 18:12:00|858.25|847.45|859.35|848.55|859.35|848.55|858.03|847.23|11
1647367930000|2022-03-15 18:12:10|859.85|849.05|859.75|848.95|859.9|849.1|859.75|848.95|3
1647367950000|2022-03-15 18:12:30|859.85|849.05|859.85|849.05|859.85|849.05|859.85|849.05|1
1647367980000|2022-03-15 18:13:00|859.8|849|859.8|849|859.8|849|859.8|849|1
1647368000000|2022-03-15 18:13:20|859.9|849.1|860.75|849.95|860.75|849.95|859.9|849.1|3
1647368010000|2022-03-15 18:13:30|860.66|849.86|860.66|849.86|860.66|849.86|860.41|849.61|3
1647368020000|2022-03-15 18:13:40|860.4|849.6|860.4|849.6|860.4|849.6|860.4|849.6|1
1647368030000|2022-03-15 18:13:50|859.9|849.1|859.9|849.1|859.9|849.1|859.9|849.1|1
1647368040000|2022-03-15 18:14:00|860.69|849.89|860.8|850|860.8|850|860.69|849.89|2
1647368050000|2022-03-15 18:14:10|860.64|849.84|860.75|849.95|860.75|849.95|860.64|849.84|2
1647368070000|2022-03-15 18:14:30|860.65|849.85|860.04|849.24|860.65|849.85|859.88|849.08|4
1647368110000|2022-03-15 18:15:10|859.9|849.1|859.9|849.1|859.9|849.1|859.9|849.1|1
1647368180000|2022-03-15 18:16:20|860.04|849.24|860.04|849.24|860.04|849.24|860.04|849.24|1
1647368220000|2022-03-15 18:17:00|860.2|849.4|860.73|849.93|860.73|849.93|860.2|849.4|4
1647368240000|2022-03-15 18:17:20|860.63|849.83|860.73|849.93|860.73|849.93|860.6|849.8|4
1647368250000|2022-03-15 18:17:30|860.65|849.85|860.73|849.93|860.85|850.05|860.65|849.85|3
1647368270000|2022-03-15 18:17:50|860.9|850.1|860.9|850.1|860.9|850.1|860.9|850.1|1
1647368280000|2022-03-15 18:18:00|860.4|849.6|860.4|849.6|860.4|849.6|860.4|849.6|1
1647368300000|2022-03-15 18:18:20|859.6|848.8|859.85|849.05|859.85|849.05|859.6|848.8|2
1647368310000|2022-03-15 18:18:30|859.53|848.73|859.53|848.73|859.53|848.73|859.53|848.73|1
1647368320000|2022-03-15 18:18:40|859.85|849.05|859.85|849.05|859.85|849.05|859.85|849.05|1
1647368360000|2022-03-15 18:19:20|858.9|848.1|858.9|848.1|858.9|848.1|858.9|848.1|1
1647368370000|2022-03-15 18:19:30|858.97|848.17|858.97|848.17|858.97|848.17|858.97|848.17|1
1647368400000|2022-03-15 18:20:00|858.9|848.1|858.9|848.1|858.9|848.1|858.9|848.1|1
1647368430000|2022-03-15 18:20:30|858.97|848.17|858.97|848.17|858.97|848.17|858.97|848.17|1
1647368440000|2022-03-15 18:20:40|858.9|848.1|858.9|848.1|858.9|848.1|858.9|848.1|1
1647368450000|2022-03-15 18:20:50|858.68|847.88|858.68|847.88|858.68|847.88|858.68|847.88|1
1647368490000|2022-03-15 18:21:30|858.7|847.9|859.3|848.5|859.4|848.6|858.7|847.9|6
1647368510000|2022-03-15 18:21:50|859.5|848.7|859.25|848.45|859.85|849.05|859.25|848.45|4
1647368520000|2022-03-15 18:22:00|859.4|848.6|859.9|849.1|859.9|849.1|859.4|848.6|3
1647368560000|2022-03-15 18:22:40|859.71|848.91|859.9|849.1|859.9|849.1|859.71|848.91|2
1647368570000|2022-03-15 18:22:50|859.65|848.85|859.9|849.1|859.9|849.1|859.62|848.82|4
1647368610000|2022-03-15 18:23:30|860.1|849.3|860.1|849.3|860.1|849.3|860.1|849.3|1
1647368620000|2022-03-15 18:23:40|860.05|849.25|859.9|849.1|860.05|849.25|859.9|849.1|2
1647368660000|2022-03-15 18:24:20|859.75|848.95|859.9|849.1|859.9|849.1|859.75|848.95|2
1647368680000|2022-03-15 18:24:40|859.85|849.05|859.85|849.05|859.85|849.05|859.85|849.05|1
1647368700000|2022-03-15 18:25:00|859.9|849.1|859.9|849.1|859.9|849.1|859.9|849.1|1
1647368720000|2022-03-15 18:25:20|859.85|849.05|859.85|849.05|859.85|849.05|859.85|849.05|1
1647368740000|2022-03-15 18:25:40|859.98|849.18|859.9|849.1|859.98|849.18|859.9|849.1|2
1647368760000|2022-03-15 18:26:00|860.1|849.3|860.75|849.95|860.75|849.95|859.9|849.1|5
1647368770000|2022-03-15 18:26:10|860.9|850.1|861.9|851.1|861.9|851.1|860.9|850.1|10
1647368780000|2022-03-15 18:26:20|861.4|850.6|861.4|850.6|861.4|850.6|861.4|850.6|1
1647368800000|2022-03-15 18:26:40|860.8|850|860.72|849.92|860.8|850|860.72|849.92|2
1647368820000|2022-03-15 18:27:00|860.68|849.88|860.9|850.1|860.9|850.1|860.57|849.77|4
1647368830000|2022-03-15 18:27:10|860.75|849.95|860.72|849.92|860.75|849.95|860.72|849.92|2
1647368850000|2022-03-15 18:27:30|860|849.2|859.9|849.1|860|849.2|859.9|849.1|2
1647368860000|2022-03-15 18:27:40|858.9|848.1|858.9|848.1|858.9|848.1|858.9|848.1|1
1647368900000|2022-03-15 18:28:20|859.3|848.5|859.9|849.1|859.9|849.1|859.3|848.5|4
1647368940000|2022-03-15 18:29:00|859.8|849|859.8|849|859.8|849|859.8|849|1
1647369000000|2022-03-15 18:30:00|859.9|849.1|859.9|849.1|859.9|849.1|859.9|849.1|1
1647369030000|2022-03-15 18:30:30|859.75|848.95|859.05|848.25|859.75|848.95|859.05|848.25|4
1647369040000|2022-03-15 18:30:40|859.07|848.27|859.9|849.1|859.9|849.1|859.07|848.27|6
1647369050000|2022-03-15 18:30:50|860.35|849.55|860.85|850.05|860.85|850.05|860.35|849.55|2
1647369060000|2022-03-15 18:31:00|860.4|849.6|860.4|849.6|860.4|849.6|860.4|849.6|1
1647369080000|2022-03-15 18:31:20|860.9|850.1|860.9|850.1|860.9|850.1|860.9|850.1|1
1647369120000|2022-03-15 18:32:00|860.98|850.18|860.98|850.18|860.98|850.18|860.98|850.18|1
1647369130000|2022-03-15 18:32:10|861.07|850.27|861.4|850.6|861.46|850.66|861.07|850.27|6
1647369140000|2022-03-15 18:32:20|861.65|850.85|861.65|850.85|861.65|850.85|861.65|850.85|1
1647369150000|2022-03-15 18:32:30|861.45|850.65|861.45|850.65|861.45|850.65|861.45|850.65|1
1647369160000|2022-03-15 18:32:40|861.84|851.04|862.3|851.5|862.3|851.5|861.84|851.04|5
1647369170000|2022-03-15 18:32:50|862.5|851.7|862.5|851.7|862.5|851.7|862.5|851.7|1
1647369180000|2022-03-15 18:33:00|862.55|851.75|862.9|852.1|862.9|852.1|862.55|851.75|2
1647369190000|2022-03-15 18:33:10|863.25|852.45|863.25|852.45|863.25|852.45|863.25|852.45|1
1647369200000|2022-03-15 18:33:20|863.2|852.4|863.2|852.4|863.7|852.9|863.2|852.4|15
1647369210000|2022-03-15 18:33:30|863.58|852.78|863.58|852.78|863.58|852.78|863.58|852.78|1
1647369220000|2022-03-15 18:33:40|863.7|852.9|863.96|853.16|864.01|853.21|863.7|852.9|8
1647369230000|2022-03-15 18:33:50|864|853.2|863.97|853.17|864.21|853.41|863.97|853.17|3
1647369240000|2022-03-15 18:34:00|864.21|853.41|864.51|853.71|864.54|853.74|863.96|853.16|5
1647369250000|2022-03-15 18:34:10|864.5|853.7|865.48|854.68|865.48|854.68|864.12|853.32|8
1647369260000|2022-03-15 18:34:20|865.7|854.9|865.68|854.88|866.65|855.85|865.68|854.88|11
1647369270000|2022-03-15 18:34:30|865.49|854.69|865.63|854.83|865.63|854.83|865.3|854.5|7
1647369280000|2022-03-15 18:34:40|865.86|855.06|865.9|855.1|866.3|855.5|865.86|855.06|3
1647369300000|2022-03-15 18:35:00|865.58|854.78|865.45|854.65|865.58|854.78|865.42|854.62|3
1647369310000|2022-03-15 18:35:10|865.53|854.73|865.43|854.63|865.53|854.73|865.15|854.35|3
1647369320000|2022-03-15 18:35:20|865.38|854.58|865.53|854.73|865.53|854.73|865.38|854.58|4
1647369330000|2022-03-15 18:35:30|865.58|854.78|864.87|854.07|865.58|854.78|864.87|854.07|6
1647369340000|2022-03-15 18:35:40|864.68|853.88|864.82|854.02|864.83|854.03|864.68|853.88|5
1647369350000|2022-03-15 18:35:50|864.4|853.6|863.9|853.1|864.7|853.9|863.9|853.1|3
1647369380000|2022-03-15 18:36:20|863.45|852.65|863.45|852.65|863.45|852.65|863.45|852.65|1
1647369420000|2022-03-15 18:37:00|863.4|852.6|863.4|852.6|863.4|852.6|863.4|852.6|1
1647369430000|2022-03-15 18:37:10|862.9|852.1|862.9|852.1|862.9|852.1|862.9|852.1|1
1647369440000|2022-03-15 18:37:20|862.5|851.7|862.5|851.7|862.5|851.7|862.5|851.7|1
1647369450000|2022-03-15 18:37:30|862.35|851.55|862.9|852.1|862.9|852.1|862.21|851.41|3
1647369460000|2022-03-15 18:37:40|862.4|851.6|861.9|851.1|862.4|851.6|861.9|851.1|2
1647369500000|2022-03-15 18:38:20|861.59|850.79|861.59|850.79|861.59|850.79|861.59|850.79|1
1647369510000|2022-03-15 18:38:30|861.7|850.9|861.7|850.9|861.7|850.9|861.7|850.9|1
1647369530000|2022-03-15 18:38:50|861.54|850.74|861.54|850.74|861.54|850.74|861.54|850.74|1
1647369540000|2022-03-15 18:39:00|861.8|851|861.98|851.18|862.25|851.45|861.8|851|5
1647369550000|2022-03-15 18:39:10|862.05|851.25|862.4|851.6|862.5|851.7|861.9|851.1|4
1647369570000|2022-03-15 18:39:30|861.9|851.1|861.9|851.1|861.9|851.1|861.9|851.1|1
1647369580000|2022-03-15 18:39:40|862.2|851.4|862.2|851.4|862.2|851.4|862.2|851.4|1
1647369590000|2022-03-15 18:39:50|862.45|851.65|862.65|851.85|862.65|851.85|862.45|851.65|2
1647369600000|2022-03-15 18:40:00|862.45|851.65|862.45|851.65|862.45|851.65|862.45|851.65|1
1647369610000|2022-03-15 18:40:10|862.8|852|862.8|852|862.8|852|862.8|852|1
1647369620000|2022-03-15 18:40:20|862.9|852.1|862.9|852.1|862.9|852.1|862.9|852.1|1
1647369630000|2022-03-15 18:40:30|863.03|852.23|862.9|852.1|863.07|852.27|862.9|852.1|3
1647369660000|2022-03-15 18:41:00|863.15|852.35|862.9|852.1|863.15|852.35|862.9|852.1|2
1647369670000|2022-03-15 18:41:10|863.2|852.4|862.9|852.1|863.2|852.4|862.9|852.1|2
1647369680000|2022-03-15 18:41:20|863.1|852.3|862.9|852.1|863.15|852.35|862.9|852.1|5
1647369690000|2022-03-15 18:41:30|863.07|852.27|863.05|852.25|863.2|852.4|862.9|852.1|4
1647369700000|2022-03-15 18:41:40|863.4|852.6|863.9|853.1|863.9|853.1|863.4|852.6|2
1647369750000|2022-03-15 18:42:30|863.85|853.05|863.85|853.05|863.85|853.05|863.85|853.05|1
1647369760000|2022-03-15 18:42:40|863.4|852.6|862.9|852.1|863.4|852.6|862.9|852.1|3
1647369770000|2022-03-15 18:42:50|863.06|852.26|862.9|852.1|863.06|852.26|862.9|852.1|2
1647369780000|2022-03-15 18:43:00|863.06|852.26|863.06|852.26|863.06|852.26|863.06|852.26|1
1647369790000|2022-03-15 18:43:10|862.9|852.1|862.9|852.1|862.9|852.1|862.9|852.1|1
1647369800000|2022-03-15 18:43:20|862.4|851.6|862.4|851.6|862.4|851.6|862.4|851.6|1
1647369820000|2022-03-15 18:43:40|862.09|851.29|862.85|852.05|862.85|852.05|862.09|851.29|5
1647369840000|2022-03-15 18:44:00|862.57|851.77|862.62|851.82|862.62|851.82|862.57|851.77|2
1647369850000|2022-03-15 18:44:10|862.65|851.85|862.65|851.85|862.65|851.85|862.65|851.85|1
1647369860000|2022-03-15 18:44:20|862.9|852.1|863.36|852.56|863.36|852.56|862.9|852.1|2
1647369870000|2022-03-15 18:44:30|863.51|852.71|863.51|852.71|863.51|852.71|863.51|852.71|1
1647369880000|2022-03-15 18:44:40|863.56|852.76|863.56|852.76|863.56|852.76|863.56|852.76|1
1647369900000|2022-03-15 18:45:00|863.21|852.41|862.94|852.14|863.21|852.41|862.9|852.1|4
1647369910000|2022-03-15 18:45:10|862.97|852.17|864.35|853.55|864.35|853.55|862.97|852.17|4
1647369940000|2022-03-15 18:45:40|864.45|853.65|864.14|853.34|864.45|853.65|864.1|853.3|4
1647369960000|2022-03-15 18:46:00|864.35|853.55|864.08|853.28|864.35|853.55|864.08|853.28|2
1647369970000|2022-03-15 18:46:10|864.07|853.27|866.3|855.5|866.3|855.5|864.07|853.27|10
1647369980000|2022-03-15 18:46:20|866.75|855.95|866.9|856.1|866.9|856.1|866.75|855.95|2
1647369990000|2022-03-15 18:46:30|866.85|856.05|866.85|856.05|866.85|856.05|866.85|856.05|1
1647370000000|2022-03-15 18:46:40|866.9|856.1|866.9|856.1|866.9|856.1|866.9|856.1|1
1647370060000|2022-03-15 18:47:40|866.85|856.05|866.85|856.05|866.85|856.05|866.85|856.05|1
1647370070000|2022-03-15 18:47:50|866.9|856.1|866.9|856.1|866.9|856.1|866.9|856.1|1
1647370120000|2022-03-15 18:48:40|866.8|856|866.6|855.8|866.8|856|866.49|855.69|7
1647370130000|2022-03-15 18:48:50|866.9|856.1|866.9|856.1|866.9|856.1|866.9|856.1|1
1647370200000|2022-03-15 18:50:00|866.99|856.19|867.17|856.37|867.17|856.37|866.9|856.1|7
1647370210000|2022-03-15 18:50:10|867.19|856.39|867.6|856.8|867.6|856.8|867.19|856.39|2
1647370220000|2022-03-15 18:50:20|867.55|856.75|867.55|856.75|867.55|856.75|867.55|856.75|1
1647370230000|2022-03-15 18:50:30|867.4|856.6|867.4|856.6|867.4|856.6|867.4|856.6|1
1647370240000|2022-03-15 18:50:40|867.5|856.7|867.5|856.7|867.5|856.7|867.5|856.7|1
1647370250000|2022-03-15 18:50:50|867.6|856.8|867.6|856.8|867.6|856.8|867.6|856.8|1
1647370260000|2022-03-15 18:51:00|867.91|857.11|867.91|857.11|867.91|857.11|867.91|857.11|1
1647370270000|2022-03-15 18:51:10|868.16|857.36|868.26|857.46|868.26|857.46|868.16|857.36|2
1647370280000|2022-03-15 18:51:20|868.4|857.6|868.4|857.6|868.4|857.6|868.4|857.6|1
1647370290000|2022-03-15 18:51:30|868.2|857.4|868.2|857.4|868.2|857.4|868.2|857.4|1
1647370300000|2022-03-15 18:51:40|867.95|857.15|867.71|856.91|867.95|857.15|867.71|856.91|2
1647370310000|2022-03-15 18:51:50|867.4|856.6|867.4|856.6|867.4|856.6|867.18|856.38|4
1647370320000|2022-03-15 18:52:00|867.35|856.55|867.35|856.55|867.35|856.55|867.35|856.55|1
1647370330000|2022-03-15 18:52:10|867.15|856.35|867.35|856.55|867.5|856.7|867.15|856.35|5
1647370340000|2022-03-15 18:52:20|867.25|856.45|867.25|856.45|867.25|856.45|867.25|856.45|1
1647370350000|2022-03-15 18:52:30|867.15|856.35|866.9|856.1|867.15|856.35|866.9|856.1|2
1647370360000|2022-03-15 18:52:40|866.71|855.91|866.68|855.88|866.8|856|866.68|855.88|3
1647370370000|2022-03-15 18:52:50|866.55|855.75|866.55|855.75|866.58|855.78|866.55|855.75|5
1647370380000|2022-03-15 18:53:00|866.58|855.78|866.85|856.05|866.85|856.05|866.5|855.7|4
1647370430000|2022-03-15 18:53:50|866.9|856.1|866.9|856.1|866.9|856.1|866.9|856.1|1
1647370450000|2022-03-15 18:54:10|867.01|856.21|867.34|856.54|867.34|856.54|867.01|856.21|3
1647370460000|2022-03-15 18:54:20|867.09|856.29|867.09|856.29|867.09|856.29|867.09|856.29|1
1647370480000|2022-03-15 18:54:40|867.24|856.44|867.05|856.25|867.24|856.44|867.05|856.25|2
1647370490000|2022-03-15 18:54:50|867.04|856.24|867.04|856.24|867.04|856.24|867.04|856.24|1
1647370500000|2022-03-15 18:55:00|867.26|856.46|867.2|856.4|867.26|856.46|867.2|856.4|2
1647370550000|2022-03-15 18:55:50|867.05|856.25|867.05|856.25|867.05|856.25|867.05|856.25|1
1647370560000|2022-03-15 18:56:00|867|856.2|867.1|856.3|867.1|856.3|867|856.2|2
1647370570000|2022-03-15 18:56:10|866.9|856.1|866.9|856.1|866.9|856.1|866.9|856.1|1
1647370590000|2022-03-15 18:56:30|866.67|855.87|866.37|855.57|866.67|855.87|866.37|855.57|3
1647370600000|2022-03-15 18:56:40|866.23|855.43|866.15|855.35|866.23|855.43|866.12|855.32|4
1647370610000|2022-03-15 18:56:50|866.04|855.24|866.04|855.24|866.04|855.24|866.04|855.24|1
1647370620000|2022-03-15 18:57:00|866.1|855.3|866.1|855.3|866.1|855.3|866.1|855.3|1
1647370630000|2022-03-15 18:57:10|866.15|855.35|866.15|855.35|866.15|855.35|866.15|855.35|1
1647370640000|2022-03-15 18:57:20|866.55|855.75|866.9|856.1|866.9|856.1|866.55|855.75|2
1647370650000|2022-03-15 18:57:30|866.5|855.7|866.9|856.1|866.9|856.1|866.5|855.7|2
1647370670000|2022-03-15 18:57:50|867.3|856.5|867.3|856.5|867.3|856.5|867.3|856.5|1
1647370680000|2022-03-15 18:58:00|867.04|856.24|867.43|856.63|867.43|856.63|867.04|856.24|10
1647370690000|2022-03-15 18:58:10|867.6|856.8|867.6|856.8|867.6|856.8|867.6|856.8|1
1647370730000|2022-03-15 18:58:50|867.91|857.11|868.13|857.33|868.13|857.33|867.91|857.11|4
1647370740000|2022-03-15 18:59:00|868.26|857.46|868.73|857.93|868.73|857.93|868.26|857.46|5
1647370750000|2022-03-15 18:59:10|868.78|857.98|869.32|858.52|869.32|858.52|868.65|857.85|11
1647370760000|2022-03-15 18:59:20|869.73|858.93|869.73|858.93|869.73|858.93|869.49|858.69|5
1647370770000|2022-03-15 18:59:30|869.95|859.15|871.9|861.1|872.9|862.1|869.95|859.15|17
1647370780000|2022-03-15 18:59:40|870.9|860.1|871.73|860.93|871.73|860.93|870.9|860.1|8
1647370790000|2022-03-15 18:59:50|871.4|860.6|870.25|859.45|871.4|860.6|869.9|859.1|6
1647370800000|2022-03-15 19:00:00|869.9|859.1|871.4|860.6|871.4|860.6|869.9|859.1|9
1647370810000|2022-03-15 19:00:10|871.8|861|871.9|861.1|872.4|861.6|871.8|861|9
1647370820000|2022-03-15 19:00:20|871.49|860.69|872.02|861.22|872.02|861.22|871.49|860.69|5
1647370830000|2022-03-15 19:00:30|872.4|861.6|872.32|861.52|872.6|861.8|871.9|861.1|10
1647370840000|2022-03-15 19:00:40|872.74|861.94|872.9|862.1|872.9|862.1|872.74|861.94|3
1647370850000|2022-03-15 19:00:50|872.5|861.7|872.75|861.95|872.9|862.1|872.5|861.7|5
1647370860000|2022-03-15 19:01:00|872.9|862.1|873.9|863.1|873.9|863.1|872.9|862.1|6
1647370870000|2022-03-15 19:01:10|873.85|863.05|873.9|863.1|873.9|863.1|873.85|863.05|2
1647370880000|2022-03-15 19:01:20|873.82|863.02|873.39|862.59|873.84|863.04|873.39|862.59|5
1647370890000|2022-03-15 19:01:30|873.43|862.63|873.9|863.1|874.2|863.4|873.43|862.63|8
1647370900000|2022-03-15 19:01:40|874.5|863.7|874.35|863.55|874.5|863.7|874.35|863.55|2
1647370910000|2022-03-15 19:01:50|874.1|863.3|874.21|863.41|874.5|863.7|874.1|863.3|8
1647370920000|2022-03-15 19:02:00|874.5|863.7|874.9|864.1|875.14|864.34|874.17|863.37|9
1647370930000|2022-03-15 19:02:10|875.02|864.22|875.05|864.25|875.54|864.74|875.02|864.22|13
1647370940000|2022-03-15 19:02:20|875.07|864.27|874.13|863.33|875.07|864.27|874.13|863.33|13
1647370950000|2022-03-15 19:02:30|874.1|863.3|873.5|862.7|874.1|863.3|873.5|862.7|6
1647370960000|2022-03-15 19:02:40|873.4|862.6|872.9|862.1|873.4|862.6|872.9|862.1|2
1647370970000|2022-03-15 19:02:50|873.15|862.35|872.9|862.1|873.15|862.35|872.9|862.1|6
1647370980000|2022-03-15 19:03:00|872.55|861.75|872.4|861.6|872.55|861.75|872.4|861.6|2
1647370990000|2022-03-15 19:03:10|871.9|861.1|871.9|861.1|871.9|861.1|871.9|861.1|1
1647371000000|2022-03-15 19:03:20|871.6|860.8|871.75|860.95|871.75|860.95|871.28|860.48|5
1647371010000|2022-03-15 19:03:30|871.4|860.6|871.75|860.95|871.75|860.95|870.9|860.1|6
1647371020000|2022-03-15 19:03:40|871.49|860.69|871.4|860.6|871.61|860.81|871.28|860.48|8
1647371030000|2022-03-15 19:03:50|871.65|860.85|871.9|861.1|871.9|861.1|871.65|860.85|3
1647371040000|2022-03-15 19:04:00|871.85|861.05|871.85|861.05|871.85|861.05|871.55|860.75|4
1647371050000|2022-03-15 19:04:10|871.52|860.72|871.85|861.05|871.85|861.05|871.52|860.72|3
1647371060000|2022-03-15 19:04:20|871.75|860.95|871.75|860.95|871.75|860.95|871.75|860.95|1
1647371070000|2022-03-15 19:04:30|871.7|860.9|871.9|861.1|872.15|861.35|871.64|860.84|8
1647371100000|2022-03-15 19:05:00|871.99|861.19|871.99|861.19|871.99|861.19|871.99|861.19|1
1647371110000|2022-03-15 19:05:10|872.6|861.8|872.64|861.84|872.9|862.1|872.6|861.8|5
1647371120000|2022-03-15 19:05:20|872.49|861.69|872.4|861.6|872.49|861.69|872.4|861.6|2
1647371130000|2022-03-15 19:05:30|872.8|862|872.8|862|872.8|862|872.8|862|1
1647371140000|2022-03-15 19:05:40|872.85|862.05|872.9|862.1|872.9|862.1|872.63|861.83|4
1647371150000|2022-03-15 19:05:50|873.35|862.55|873.11|862.31|873.35|862.55|873.11|862.31|4
1647371160000|2022-03-15 19:06:00|873.83|863.03|873.93|863.13|873.93|863.13|873.83|863.03|4
1647371170000|2022-03-15 19:06:10|874.06|863.26|875.55|864.75|875.55|864.75|874.06|863.26|10
1647371180000|2022-03-15 19:06:20|875.56|864.76|876.57|865.77|876.6|865.8|875.56|864.76|11
1647371190000|2022-03-15 19:06:30|876.8|866|876.8|866|876.8|866|876.8|866|1
1647371200000|2022-03-15 19:06:40|876.55|865.75|876.8|866|876.8|866|876.55|865.75|2
1647371210000|2022-03-15 19:06:50|876.7|865.9|876.7|865.9|876.7|865.9|876.7|865.9|1
1647371220000|2022-03-15 19:07:00|876.6|865.8|877|866.2|877|866.2|876.2|865.4|9
1647371230000|2022-03-15 19:07:10|877.15|866.35|876.34|865.54|877.15|866.35|876.34|865.54|5
1647371240000|2022-03-15 19:07:20|876.37|865.57|876.47|865.67|876.47|865.67|876.34|865.54|4
1647371250000|2022-03-15 19:07:30|876.27|865.47|875.98|865.18|876.27|865.47|875.38|864.58|15
1647371260000|2022-03-15 19:07:40|876|865.2|876.01|865.21|876.22|865.42|876|865.2|3
1647371270000|2022-03-15 19:07:50|876.03|865.23|876.01|865.21|876.27|865.47|875.9|865.1|11
1647371280000|2022-03-15 19:08:00|876.18|865.38|876.37|865.57|876.37|865.57|876.18|865.38|3
1647371290000|2022-03-15 19:08:10|876.22|865.42|880.2|869.4|880.2|869.4|876.22|865.42|10
1647371300000|2022-03-15 19:08:20|880.62|869.82|880.9|870.1|880.9|870.1|880.37|869.57|11
1647371310000|2022-03-15 19:08:30|880.86|870.06|879.83|869.03|880.86|870.06|879.82|869.02|12
1647371320000|2022-03-15 19:08:40|879.9|869.1|879.7|868.9|879.9|869.1|879.48|868.68|4
1647371330000|2022-03-15 19:08:50|879.85|869.05|879.9|869.1|880.04|869.24|879.85|869.05|5
1647371340000|2022-03-15 19:09:00|879.99|869.19|879.9|869.1|879.99|869.19|879.76|868.96|5
1647371350000|2022-03-15 19:09:10|879.8|869|880.44|869.64|880.44|869.64|879.8|869|7
1647371360000|2022-03-15 19:09:20|880.8|870|880.54|869.74|880.8|870|880.54|869.74|4
1647371370000|2022-03-15 19:09:30|880.24|869.44|879.9|869.1|880.4|869.6|879.9|869.1|4
1647371380000|2022-03-15 19:09:40|880.34|869.54|880.54|869.74|880.74|869.94|880.34|869.54|10
1647371390000|2022-03-15 19:09:50|880.53|869.73|880.54|869.74|880.8|870|880.43|869.63|10
1647371400000|2022-03-15 19:10:00|880.53|869.73|881.87|871.07|881.87|871.07|880.53|869.73|13
1647371410000|2022-03-15 19:10:10|881.76|870.96|883.1|872.3|883.2|872.4|881.76|870.96|9
1647371420000|2022-03-15 19:10:20|882.73|871.93|883.35|872.55|883.35|872.55|882.32|871.52|9
1647371430000|2022-03-15 19:10:30|883.45|872.65|883.84|873.04|883.94|873.14|883.15|872.35|10
1647371440000|2022-03-15 19:10:40|883.78|872.98|883.15|872.35|883.79|872.99|883.15|872.35|5
1647371450000|2022-03-15 19:10:50|883.24|872.44|883.25|872.45|883.25|872.45|883.2|872.4|3
1647371460000|2022-03-15 19:11:00|883.17|872.37|883.17|872.37|883.17|872.37|883.17|872.37|1
1647371470000|2022-03-15 19:11:10|883.22|872.42|884.5|873.7|884.9|874.1|883.22|872.42|21
1647371480000|2022-03-15 19:11:20|884.74|873.94|884.5|873.7|884.74|873.94|884.5|873.7|7
1647371490000|2022-03-15 19:11:30|884.56|873.76|883.9|873.1|884.63|873.83|883.9|873.1|5
1647371500000|2022-03-15 19:11:40|884.15|873.35|884.9|874.1|884.9|874.1|884.15|873.35|3
1647371510000|2022-03-15 19:11:50|884.4|873.6|883.45|872.65|884.4|873.6|883.45|872.65|9
1647371520000|2022-03-15 19:12:00|883.2|872.4|881.71|870.91|883.2|872.4|881.71|870.91|6
1647371530000|2022-03-15 19:12:10|881.8|871|881.9|871.1|881.9|871.1|881.57|870.77|3
1647371560000|2022-03-15 19:12:40|881.5|870.7|881.68|870.88|881.85|871.05|881.5|870.7|3
1647371570000|2022-03-15 19:12:50|881.4|870.6|881.85|871.05|881.85|871.05|880.9|870.1|8
1647371580000|2022-03-15 19:13:00|881.56|870.76|880.95|870.15|881.65|870.85|880.95|870.15|10
1647371590000|2022-03-15 19:13:10|880.9|870.1|880.9|870.1|880.95|870.15|880.9|870.1|4
1647371600000|2022-03-15 19:13:20|880.6|869.8|879.75|868.95|880.9|870.1|879.75|868.95|5
1647371610000|2022-03-15 19:13:30|879.9|869.1|878.9|868.1|879.9|869.1|878.9|868.1|3
1647371620000|2022-03-15 19:13:40|879.06|868.26|878.9|868.1|879.19|868.39|878.9|868.1|7
1647371630000|2022-03-15 19:13:50|879|868.2|878.66|867.86|879|868.2|878.63|867.83|6
1647371640000|2022-03-15 19:14:00|878.68|867.88|877.9|867.1|878.68|867.88|877.9|867.1|4
1647371660000|2022-03-15 19:14:20|877.95|867.15|877.9|867.1|877.95|867.15|877.78|866.98|4
1647371670000|2022-03-15 19:14:30|877.95|867.15|878.16|867.36|878.16|867.36|877.95|867.15|2
1647371680000|2022-03-15 19:14:40|877.95|867.15|877.95|867.15|877.95|867.15|877.95|867.15|1
1647371700000|2022-03-15 19:15:00|878.16|867.36|877.95|867.15|878.3|867.5|877.95|867.15|5
1647371730000|2022-03-15 19:15:30|878.16|867.36|878.35|867.55|878.35|867.55|878.16|867.36|2
1647371740000|2022-03-15 19:15:40|878.49|867.69|878.49|867.69|878.49|867.69|878.49|867.69|1
1647371760000|2022-03-15 19:16:00|878.73|867.93|878.73|867.93|878.73|867.93|878.73|867.93|1
1647371770000|2022-03-15 19:16:10|878.59|867.79|878.59|867.79|878.59|867.79|878.59|867.79|1
1647371780000|2022-03-15 19:16:20|878.65|867.85|878.65|867.85|878.65|867.85|878.65|867.85|1
1647371800000|2022-03-15 19:16:40|878.7|867.9|879.9|869.1|879.9|869.1|878.7|867.9|6
1647371810000|2022-03-15 19:16:50|879.72|868.92|879.72|868.92|879.72|868.92|879.72|868.92|1
1647371820000|2022-03-15 19:17:00|879.64|868.84|879.9|869.1|879.9|869.1|879.64|868.84|2
1647371830000|2022-03-15 19:17:10|879.25|868.45|881.08|870.28|881.08|870.28|879.25|868.45|13
1647371840000|2022-03-15 19:17:20|881.65|870.85|881.9|871.1|881.9|871.1|881.65|870.85|2
1647371850000|2022-03-15 19:17:30|881.85|871.05|881.9|871.1|881.9|871.1|881.85|871.05|2
1647371870000|2022-03-15 19:17:50|881.97|871.17|882.9|872.1|882.9|872.1|881.97|871.17|4
1647371880000|2022-03-15 19:18:00|882.92|872.12|883.53|872.73|883.53|872.73|882.9|872.1|4
1647371890000|2022-03-15 19:18:10|883.8|873|883.8|873|883.8|873|883.8|873|1
1647371900000|2022-03-15 19:18:20|883.9|873.1|883.9|873.1|883.9|873.1|883.9|873.1|1
1647371910000|2022-03-15 19:18:30|883.4|872.6|882.9|872.1|883.4|872.6|882.9|872.1|2
1647371930000|2022-03-15 19:18:50|883.19|872.39|883.63|872.83|883.63|872.83|883.19|872.39|9
1647371940000|2022-03-15 19:19:00|883.64|872.84|884.3|873.5|884.3|873.5|883.63|872.83|4
1647371950000|2022-03-15 19:19:10|883.9|873.1|883.9|873.1|883.9|873.1|883.9|873.1|1
1647371970000|2022-03-15 19:19:30|883.8|873|883.8|873|883.8|873|883.8|873|1
1647371980000|2022-03-15 19:19:40|883.53|872.73|883.9|873.1|883.9|873.1|883.53|872.73|3
1647371990000|2022-03-15 19:19:50|883.4|872.6|881.9|871.1|883.4|872.6|881.9|871.1|4
1647372010000|2022-03-15 19:20:10|881.4|870.6|881.4|870.6|881.4|870.6|881.4|870.6|1
1647372020000|2022-03-15 19:20:20|880.9|870.1|880.9|870.1|880.9|870.1|880.61|869.81|4
1647372030000|2022-03-15 19:20:30|880.8|870|880.8|870|880.8|870|880.8|870|1
1647372050000|2022-03-15 19:20:50|880.9|870.1|880.9|870.1|880.9|870.1|880.9|870.1|1
1647372060000|2022-03-15 19:21:00|880.85|870.05|881.9|871.1|881.9|871.1|880.85|870.05|4
1647372070000|2022-03-15 19:21:10|881.94|871.14|881.4|870.6|881.94|871.14|881.4|870.6|7
1647372080000|2022-03-15 19:21:20|880.9|870.1|880.9|870.1|880.9|870.1|880.9|870.1|1
1647372090000|2022-03-15 19:21:30|881.7|870.9|881.54|870.74|881.7|870.9|881.54|870.74|2
1647372110000|2022-03-15 19:21:50|881.4|870.6|881.4|870.6|881.4|870.6|881.4|870.6|1
1647372120000|2022-03-15 19:22:00|880.85|870.05|880.9|870.1|881.1|870.3|880.85|870.05|5
1647372130000|2022-03-15 19:22:10|881.15|870.35|880.9|870.1|881.15|870.35|880.9|870.1|2
1647372150000|2022-03-15 19:22:30|880.85|870.05|880.85|870.05|880.85|870.05|880.85|870.05|1
1647372160000|2022-03-15 19:22:40|880.58|869.78|880.6|869.8|880.7|869.9|880.58|869.78|3
1647372180000|2022-03-15 19:23:00|880.2|869.4|879.95|869.15|880.2|869.4|879.95|869.15|2
1647372190000|2022-03-15 19:23:10|879.9|869.1|879.9|869.1|879.9|869.1|879.9|869.1|1
1647372200000|2022-03-15 19:23:20|879.53|868.73|879.53|868.73|879.53|868.73|879.42|868.62|3
1647372220000|2022-03-15 19:23:40|879.66|868.86|878.96|868.16|879.66|868.86|878.96|868.16|4
1647372240000|2022-03-15 19:24:00|878.9|868.1|878.9|868.1|878.9|868.1|878.9|868.1|1
1647372270000|2022-03-15 19:24:30|878.74|867.94|878.84|868.04|878.84|868.04|878.74|867.94|2
1647372290000|2022-03-15 19:24:50|878.95|868.15|879.52|868.72|879.71|868.91|878.9|868.1|7
1647372300000|2022-03-15 19:25:00|879.17|868.37|879.17|868.37|879.32|868.52|879.17|868.37|3
1647372310000|2022-03-15 19:25:10|879.55|868.75|879.55|868.75|879.55|868.75|879.55|868.75|1
1647372330000|2022-03-15 19:25:30|879.7|868.9|879.9|869.1|879.9|869.1|879.7|868.9|2
1647372340000|2022-03-15 19:25:40|880.15|869.35|880.8|870|880.8|870|879.9|869.1|4
1647372350000|2022-03-15 19:25:50|880.9|870.1|880.9|870.1|880.9|870.1|880.9|870.1|1
1647372360000|2022-03-15 19:26:00|881.2|870.4|881.04|870.24|881.2|870.4|881.04|870.24|2
1647372370000|2022-03-15 19:26:10|881.05|870.25|881.04|870.24|881.05|870.25|881.04|870.24|2
1647372380000|2022-03-15 19:26:20|881.25|870.45|881.9|871.1|881.9|871.1|881.07|870.27|7
1647372390000|2022-03-15 19:26:30|882.7|871.9|882.4|871.6|882.7|871.9|882.4|871.6|2
1647372400000|2022-03-15 19:26:40|882.49|871.69|882.59|871.79|882.59|871.79|882.49|871.69|3
1647372410000|2022-03-15 19:26:50|882.7|871.9|882.4|871.6|882.7|871.9|882.4|871.6|3
1647372420000|2022-03-15 19:27:00|881.9|871.1|882|871.2|882|871.2|881.9|871.1|2
1647372450000|2022-03-15 19:27:30|881.9|871.1|881.4|870.6|881.9|871.1|881.4|870.6|2
1647372460000|2022-03-15 19:27:40|881.15|870.35|881.53|870.73|881.53|870.73|881.15|870.35|2
1647372480000|2022-03-15 19:28:00|881.28|870.48|881.56|870.76|881.75|870.95|880.9|870.1|7
1647372490000|2022-03-15 19:28:10|881.7|870.9|881.79|870.99|881.99|871.19|881.7|870.9|5
1647372500000|2022-03-15 19:28:20|881.76|870.96|881.97|871.17|881.99|871.19|881.76|870.96|6
1647372510000|2022-03-15 19:28:30|882.06|871.26|882.32|871.52|882.32|871.52|882.06|871.26|4
1647372520000|2022-03-15 19:28:40|882.48|871.68|882.48|871.68|882.48|871.68|882.48|871.68|1
1647372530000|2022-03-15 19:28:50|882.51|871.71|882.2|871.4|882.51|871.71|882.18|871.38|5
1647372540000|2022-03-15 19:29:00|882.19|871.39|882.61|871.81|882.61|871.81|882.19|871.39|10
1647372560000|2022-03-15 19:29:20|882.34|871.54|882.11|871.31|882.34|871.54|882.11|871.31|3
1647372570000|2022-03-15 19:29:30|882.04|871.24|882.04|871.24|882.04|871.24|882.04|871.24|1
1647372580000|2022-03-15 19:29:40|881.97|871.17|881.97|871.17|881.97|871.17|881.97|871.17|1
1647372590000|2022-03-15 19:29:50|881.9|871.1|881.9|871.1|881.9|871.1|881.9|871.1|1
1647372600000|2022-03-15 19:30:00|881.94|871.14|882.14|871.34|882.14|871.34|881.94|871.14|4
1647372610000|2022-03-15 19:30:10|882.45|871.65|882.13|871.33|882.45|871.65|882.13|871.33|8
1647372620000|2022-03-15 19:30:20|881.97|871.17|881.9|871.1|881.97|871.17|881.9|871.1|2
1647372630000|2022-03-15 19:30:30|881.61|870.81|881.79|870.99|881.79|870.99|881.61|870.81|3
1647372640000|2022-03-15 19:30:40|881.8|871|881.53|870.73|881.8|871|881.53|870.73|2
1647372650000|2022-03-15 19:30:50|881.8|871|881.53|870.73|881.8|871|881.53|870.73|2
1647372670000|2022-03-15 19:31:10|881.63|870.83|882.3|871.5|882.3|871.5|881.63|870.83|3
1647372690000|2022-03-15 19:31:30|882.1|871.3|881.9|871.1|882.15|871.35|881.9|871.1|3
1647372710000|2022-03-15 19:31:50|882.41|871.61|882.35|871.55|882.41|871.61|882.35|871.55|2
1647372720000|2022-03-15 19:32:00|881.9|871.1|881.86|871.06|881.9|871.1|881.58|870.78|5
1647372730000|2022-03-15 19:32:10|881.87|871.07|882.24|871.44|882.64|871.84|881.75|870.95|8
1647372740000|2022-03-15 19:32:20|882.49|871.69|882.15|871.35|882.85|872.05|881.99|871.19|6
1647372760000|2022-03-15 19:32:40|882.6|871.8|882.6|871.8|882.6|871.8|882.6|871.8|1
1647372770000|2022-03-15 19:32:50|882.63|871.83|882.8|872|882.8|872|882.63|871.83|2
1647372780000|2022-03-15 19:33:00|882.65|871.85|882.9|872.1|882.9|872.1|882.6|871.8|3
1647372790000|2022-03-15 19:33:10|882.35|871.55|882.75|871.95|882.75|871.95|882.3|871.5|3
1647372800000|2022-03-15 19:33:20|882.85|872.05|882.85|872.05|882.85|872.05|882.85|872.05|1
1647372810000|2022-03-15 19:33:30|882.9|872.1|882.9|872.1|882.9|872.1|882.9|872.1|1
1647372830000|2022-03-15 19:33:50|882.95|872.15|882.9|872.1|882.95|872.15|882.9|872.1|2
1647372840000|2022-03-15 19:34:00|882.7|871.9|882.7|871.9|882.7|871.9|882.7|871.9|1
1647372850000|2022-03-15 19:34:10|882.53|871.73|882.53|871.73|882.61|871.81|882.5|871.7|4
1647372870000|2022-03-15 19:34:30|882.4|871.6|881.9|871.1|882.4|871.6|881.9|871.1|2
1647372880000|2022-03-15 19:34:40|881.8|871|881.75|870.95|881.8|871|881.75|870.95|2
1647372890000|2022-03-15 19:34:50|881.6|870.8|881.6|870.8|881.6|870.8|881.6|870.8|1
1647372900000|2022-03-15 19:35:00|881.35|870.55|881.45|870.65|881.7|870.9|881.35|870.55|4
1647372910000|2022-03-15 19:35:10|881.2|870.4|880.9|870.1|881.2|870.4|880.9|870.1|2
1647372920000|2022-03-15 19:35:20|881.1|870.3|881.09|870.29|881.1|870.3|880.9|870.1|7
1647372930000|2022-03-15 19:35:30|881.1|870.3|881.49|870.69|881.49|870.69|881.09|870.29|4
1647372940000|2022-03-15 19:35:40|881.57|870.77|881.69|870.89|881.69|870.89|881.39|870.59|4
1647372950000|2022-03-15 19:35:50|881.39|870.59|881.39|870.59|881.54|870.74|881.39|870.59|3
1647372960000|2022-03-15 19:36:00|881.5|870.7|880.9|870.1|881.5|870.7|880.9|870.1|4
1647372970000|2022-03-15 19:36:10|880.77|869.97|880.68|869.88|880.9|870.1|880.6|869.8|5
1647372980000|2022-03-15 19:36:20|880.59|869.79|880.54|869.74|880.59|869.79|880.53|869.73|3
1647372990000|2022-03-15 19:36:30|880.53|869.73|880.04|869.24|880.64|869.84|880.04|869.24|4
1647373000000|2022-03-15 19:36:40|880.03|869.23|879.9|869.1|880.04|869.24|879.9|869.1|4
1647373030000|2022-03-15 19:37:10|879.62|868.82|879.38|868.58|879.85|869.05|879.38|868.58|5
1647373040000|2022-03-15 19:37:20|879.37|868.57|879.07|868.27|879.37|868.57|879.07|868.27|3
1647373060000|2022-03-15 19:37:40|878.91|868.11|878.91|868.11|878.91|868.11|878.91|868.11|1
1647373080000|2022-03-15 19:38:00|879.33|868.53|879.3|868.5|879.33|868.53|879.3|868.5|2
1647373100000|2022-03-15 19:38:20|879.05|868.25|879.05|868.25|879.05|868.25|879.05|868.25|1
1647373120000|2022-03-15 19:38:40|879|868.2|878.28|867.48|879|868.2|878.28|867.48|5
1647373130000|2022-03-15 19:38:50|878.37|867.57|878.16|867.36|878.37|867.57|878.16|867.36|4
1647373140000|2022-03-15 19:39:00|878.1|867.3|878.1|867.3|878.15|867.35|878.1|867.3|3
1647373150000|2022-03-15 19:39:10|877.99|867.19|877.99|867.19|877.99|867.19|877.99|867.19|1
1647373170000|2022-03-15 19:39:30|878|867.2|878|867.2|878|867.2|878|867.2|1
1647373180000|2022-03-15 19:39:40|878.1|867.3|878.17|867.37|878.4|867.6|878.1|867.3|5
1647373190000|2022-03-15 19:39:50|878.11|867.31|878.17|867.37|878.17|867.37|878.11|867.31|2
1647373200000|2022-03-15 19:40:00|878.04|867.24|878.17|867.37|878.17|867.37|878.04|867.24|2
1647373210000|2022-03-15 19:40:10|878.16|867.36|877.89|867.09|878.16|867.36|877.89|867.09|2
1647373220000|2022-03-15 19:40:20|877.74|866.94|877.74|866.94|877.74|866.94|877.58|866.78|3
1647373230000|2022-03-15 19:40:30|877.62|866.82|877.74|866.94|877.74|866.94|877.62|866.82|3
1647373240000|2022-03-15 19:40:40|877.79|866.99|877.79|866.99|877.79|866.99|877.79|866.99|1
1647373250000|2022-03-15 19:40:50|877.74|866.94|877.74|866.94|877.74|866.94|877.74|866.94|1
1647373260000|2022-03-15 19:41:00|877.61|866.81|877.74|866.94|877.74|866.94|877.27|866.47|9
1647373270000|2022-03-15 19:41:10|877.67|866.87|877.4|866.6|877.67|866.87|877.4|866.6|3
1647373300000|2022-03-15 19:41:40|876.9|866.1|876.9|866.1|876.9|866.1|876.9|866.1|1
1647373310000|2022-03-15 19:41:50|876.59|865.79|875.9|865.1|876.59|865.79|875.9|865.1|3
1647373340000|2022-03-15 19:42:20|875.97|865.17|875.87|865.07|876.05|865.25|875.87|865.07|7
1647373350000|2022-03-15 19:42:30|875.89|865.09|876.09|865.29|876.09|865.29|875.89|865.09|4
1647373360000|2022-03-15 19:42:40|876.02|865.22|876.02|865.22|876.02|865.22|875.9|865.1|3
1647373370000|2022-03-15 19:42:50|875.9|865.1|876.02|865.22|876.02|865.22|875.9|865.1|2
1647373380000|2022-03-15 19:43:00|875.9|865.1|875.73|864.93|875.9|865.1|875.73|864.93|2
1647373390000|2022-03-15 19:43:10|875.82|865.02|876.14|865.34|876.14|865.34|875.82|865.02|6
1647373400000|2022-03-15 19:43:20|876.32|865.52|876.69|865.89|876.69|865.89|876.32|865.52|2
1647373410000|2022-03-15 19:43:30|876.85|866.05|876.62|865.82|876.85|866.05|876.62|865.82|3
1647373430000|2022-03-15 19:43:50|876.9|866.1|876.9|866.1|876.9|866.1|876.9|866.1|1
1647373450000|2022-03-15 19:44:10|877.07|866.27|877.9|867.1|877.9|867.1|877.07|866.27|7
1647373510000|2022-03-15 19:45:10|877.85|867.05|877.6|866.8|877.85|867.05|877.6|866.8|2
1647373520000|2022-03-15 19:45:20|877.1|866.3|876.9|866.1|877.1|866.3|876.9|866.1|4
1647373540000|2022-03-15 19:45:40|876.49|865.69|876.49|865.69|876.49|865.69|876.49|865.69|1
1647373550000|2022-03-15 19:45:50|876.85|866.05|876.85|866.05|876.85|866.05|876.85|866.05|1
1647373560000|2022-03-15 19:46:00|876.55|865.75|876.3|865.5|876.55|865.75|876.05|865.25|6
1647373570000|2022-03-15 19:46:10|876.5|865.7|876|865.2|876.5|865.7|876|865.2|2
1647373580000|2022-03-15 19:46:20|875.9|865.1|875.9|865.1|875.9|865.1|875.9|865.1|1
1647373590000|2022-03-15 19:46:30|876.15|865.35|876.32|865.52|876.32|865.52|876.15|865.35|2
1647373600000|2022-03-15 19:46:40|876.53|865.73|876.33|865.53|876.6|865.8|876.33|865.53|3
1647373610000|2022-03-15 19:46:50|876.34|865.54|876.34|865.54|876.44|865.64|876.33|865.53|5
1647373620000|2022-03-15 19:47:00|876.17|865.37|875.9|865.1|876.17|865.37|875.9|865.1|2
1647373640000|2022-03-15 19:47:20|875.85|865.05|875.85|865.05|875.85|865.05|875.85|865.05|1
1647373650000|2022-03-15 19:47:30|875.2|864.4|875.2|864.4|875.2|864.4|875.2|864.4|1
1647373660000|2022-03-15 19:47:40|874.9|864.1|874.9|864.1|874.9|864.1|874.72|863.92|3
1647373670000|2022-03-15 19:47:50|874.72|863.92|874.22|863.42|874.72|863.92|874.22|863.42|2
1647373680000|2022-03-15 19:48:00|873.9|863.1|873.9|863.1|873.9|863.1|873.9|863.1|1
1647373720000|2022-03-15 19:48:40|874.03|863.23|874.13|863.33|874.13|863.33|874.03|863.23|3
1647373730000|2022-03-15 19:48:50|874.07|863.27|874.44|863.64|874.44|863.64|874.06|863.26|3
1647373740000|2022-03-15 19:49:00|874.7|863.9|875.68|864.88|875.8|865|874.7|863.9|6
1647373750000|2022-03-15 19:49:10|875.3|864.5|875.8|865|875.8|865|875.3|864.5|3
1647373770000|2022-03-15 19:49:30|875.85|865.05|875.85|865.05|875.85|865.05|875.85|865.05|1
1647373780000|2022-03-15 19:49:40|875.8|865|875.8|865|875.8|865|875.66|864.86|3
1647373790000|2022-03-15 19:49:50|875.93|865.13|875.93|865.13|875.93|865.13|875.93|865.13|1
1647373800000|2022-03-15 19:50:00|876.5|865.7|876.15|865.35|876.5|865.7|876.15|865.35|2
1647373810000|2022-03-15 19:50:10|875.79|864.99|875.9|865.1|875.9|865.1|875.79|864.99|2
1647373840000|2022-03-15 19:50:40|876.2|865.4|876.2|865.4|876.2|865.4|876.2|865.4|1
1647373860000|2022-03-15 19:51:00|876.15|865.35|876.15|865.35|876.15|865.35|876.15|865.35|1
1647373870000|2022-03-15 19:51:10|876.65|865.85|876.65|865.85|876.65|865.85|876.65|865.85|1
1647373880000|2022-03-15 19:51:20|876.53|865.73|876.53|865.73|876.65|865.85|876.53|865.73|3
1647373890000|2022-03-15 19:51:30|876.36|865.56|876.58|865.78|876.58|865.78|876.36|865.56|4
1647373900000|2022-03-15 19:51:40|876.75|865.95|876.53|865.73|876.75|865.95|876.53|865.73|7
1647373910000|2022-03-15 19:51:50|876.65|865.85|876.85|866.05|876.85|866.05|876.65|865.85|2
1647373920000|2022-03-15 19:52:00|876.7|865.9|876.7|865.9|876.7|865.9|876.7|865.9|1
1647373930000|2022-03-15 19:52:10|876.71|865.91|876.8|866|876.8|866|876.71|865.91|2
1647373950000|2022-03-15 19:52:30|876.54|865.74|876.55|865.75|876.55|865.75|876.54|865.74|2
1647373970000|2022-03-15 19:52:50|876.9|866.1|876.9|866.1|876.9|866.1|876.9|866.1|1
1647373990000|2022-03-15 19:53:10|876.65|865.85|875.9|865.1|876.8|866|875.9|865.1|7
1647374000000|2022-03-15 19:53:20|876.3|865.5|876.39|865.59|876.39|865.59|876.3|865.5|2
1647374010000|2022-03-15 19:53:30|876.4|865.6|876.4|865.6|876.4|865.6|876.39|865.59|3
1647374020000|2022-03-15 19:53:40|876.39|865.59|876.68|865.88|876.9|866.1|876.39|865.59|9
1647374030000|2022-03-15 19:53:50|876.9|866.1|876.9|866.1|876.9|866.1|876.9|866.1|1
1647374040000|2022-03-15 19:54:00|876.53|865.73|876.53|865.73|876.54|865.74|876.53|865.73|3
1647374050000|2022-03-15 19:54:10|876.49|865.69|876.5|865.7|876.8|866|876.49|865.69|8
1647374060000|2022-03-15 19:54:20|876.49|865.69|876.55|865.75|876.82|866.02|876.41|865.61|4
1647374070000|2022-03-15 19:54:30|876.14|865.34|876.41|865.61|876.41|865.61|876.14|865.34|3
1647374080000|2022-03-15 19:54:40|876.54|865.74|876.41|865.61|876.54|865.74|876.41|865.61|2
1647374100000|2022-03-15 19:55:00|876.4|865.6|875.9|865.1|876.4|865.6|875.9|865.1|3
1647374160000|2022-03-15 19:56:00|875.95|865.15|876.06|865.26|876.06|865.26|875.95|865.15|2
1647374170000|2022-03-15 19:56:10|876.45|865.65|876.3|865.5|876.51|865.71|876.15|865.35|7
1647374180000|2022-03-15 19:56:20|876.64|865.84|877.04|866.24|877.04|866.24|876.64|865.84|3
1647374190000|2022-03-15 19:56:30|876.9|866.1|876.9|866.1|876.9|866.1|876.9|866.1|1
1647374220000|2022-03-15 19:57:00|876.8|866|876.56|865.76|876.8|866|876.56|865.76|2
1647374240000|2022-03-15 19:57:20|876.4|865.6|876.15|865.35|876.4|865.6|875.9|865.1|6
1647374250000|2022-03-15 19:57:30|875.9|865.1|875.9|865.1|875.9|865.1|875.9|865.1|1
1647374260000|2022-03-15 19:57:40|875.69|864.89|875.65|864.85|875.69|864.89|875.65|864.85|2
1647374270000|2022-03-15 19:57:50|875.64|864.84|875.58|864.78|875.9|865.1|875.58|864.78|8
1647374280000|2022-03-15 19:58:00|875.59|864.79|875.85|865.05|875.85|865.05|875.58|864.78|3
1647374290000|2022-03-15 19:58:10|875.65|864.85|875.65|864.85|875.65|864.85|875.65|864.85|1
1647374300000|2022-03-15 19:58:20|875.45|864.65|875.28|864.48|875.45|864.65|875.28|864.48|3
1647374310000|2022-03-15 19:58:30|875.2|864.4|875.2|864.4|875.2|864.4|875.2|864.4|1
1647374320000|2022-03-15 19:58:40|875.28|864.48|875.2|864.4|875.3|864.5|875.2|864.4|3
1647374330000|2022-03-15 19:58:50|874.85|864.05|874.85|864.05|874.85|864.05|874.85|864.05|1
1647374340000|2022-03-15 19:59:00|874.89|864.09|875.7|864.9|875.7|864.9|874.89|864.09|9
1647374350000|2022-03-15 19:59:10|875.59|864.79|875.59|864.79|875.59|864.79|875.59|864.79|1
1647374360000|2022-03-15 19:59:20|875.16|864.36|875.16|864.36|875.16|864.36|875.15|864.35|3
1647374370000|2022-03-15 19:59:30|874.91|864.11|874.91|864.11|874.91|864.11|874.81|864.01|3
1647374380000|2022-03-15 19:59:40|874.81|864.01|874.91|864.11|874.91|864.11|874.28|863.48|12
1647374390000|2022-03-15 19:59:50|874.9|864.1|875.6|864.8|875.6|864.8|874.9|864.1|7
1647374400000|2022-03-15 20:00:00|875.59|864.79|875.54|864.74|875.59|864.79|875.34|864.54|5
1647374410000|2022-03-15 20:00:10|875.85|865.05|876.9|866.1|876.9|866.1|875.85|865.05|5
1647374420000|2022-03-15 20:00:20|877.15|866.35|877.15|866.35|877.15|866.35|877.15|866.35|1
1647374430000|2022-03-15 20:00:30|877.3|866.5|877.61|866.81|877.61|866.81|877|866.2|9
1647374500000|2022-03-15 20:01:40|877.9|867.1|878.27|867.47|878.42|867.62|877.9|867.1|7
1647374510000|2022-03-15 20:01:50|878.48|867.68|878.51|867.71|878.77|867.97|878.48|867.68|3
1647374520000|2022-03-15 20:02:00|878.77|867.97|878.77|867.97|878.77|867.97|878.77|867.97|1
1647374530000|2022-03-15 20:02:10|878.67|867.87|878.41|867.61|878.67|867.87|878.41|867.61|2
1647374540000|2022-03-15 20:02:20|878.35|867.55|878.47|867.67|878.47|867.67|878.35|867.55|2
1647374550000|2022-03-15 20:02:30|878.77|867.97|878.77|867.97|878.77|867.97|878.77|867.97|1
1647374580000|2022-03-15 20:03:00|879.07|868.27|878.9|868.1|879.07|868.27|878.77|867.97|4
1647374590000|2022-03-15 20:03:10|878.77|867.97|878.77|867.97|878.77|867.97|878.77|867.97|1
1647374610000|2022-03-15 20:03:30|878.9|868.1|878.9|868.1|878.9|868.1|878.9|868.1|1
1647374620000|2022-03-15 20:03:40|878.6|867.8|878.6|867.8|878.6|867.8|878.6|867.8|1
1647374630000|2022-03-15 20:03:50|878.15|867.35|877.9|867.1|878.15|867.35|877.9|867.1|2
1647374640000|2022-03-15 20:04:00|877.8|867|877.9|867.1|877.9|867.1|877.8|867|2
1647374650000|2022-03-15 20:04:10|877.88|867.08|877.9|867.1|878.1|867.3|877.85|867.05|6
1647374780000|2022-03-15 20:06:20|877.4|866.6|877.4|866.6|877.4|866.6|877.4|866.6|1
1647374790000|2022-03-15 20:06:30|876.9|866.1|876.55|865.75|876.9|866.1|876.53|865.73|5
1647374800000|2022-03-15 20:06:40|876.15|865.35|875.5|864.7|876.15|865.35|875.5|864.7|4
1647374810000|2022-03-15 20:06:50|875.7|864.9|875.7|864.9|875.7|864.9|875.7|864.9|1
1647374820000|2022-03-15 20:07:00|875.65|864.85|874.9|864.1|875.65|864.85|874.9|864.1|3
1647374830000|2022-03-15 20:07:10|874.81|864.01|874.73|863.93|874.81|864.01|874.72|863.92|5
1647374840000|2022-03-15 20:07:20|874.72|863.92|874.22|863.42|874.73|863.93|874.22|863.42|8
1647374850000|2022-03-15 20:07:30|874.35|863.55|873.9|863.1|874.35|863.55|873.9|863.1|6
1647374860000|2022-03-15 20:07:40|873.89|863.09|873.9|863.1|873.9|863.1|873.89|863.09|2
1647374870000|2022-03-15 20:07:50|873.87|863.07|873.87|863.07|873.87|863.07|873.87|863.07|1
1647374890000|2022-03-15 20:08:10|873.88|863.08|874.22|863.42|874.22|863.42|873.88|863.08|2
1647374900000|2022-03-15 20:08:20|874.21|863.41|874.2|863.4|874.22|863.42|874.2|863.4|3
1647374910000|2022-03-15 20:08:30|874.21|863.41|874.22|863.42|874.22|863.42|874.21|863.41|2
1647374920000|2022-03-15 20:08:40|874.4|863.6|874.3|863.5|874.4|863.6|874.3|863.5|2
1647374930000|2022-03-15 20:08:50|874.5|863.7|874.9|864.1|874.9|864.1|874.5|863.7|2
1647374950000|2022-03-15 20:09:10|874.75|863.95|874.25|863.45|874.75|863.95|874.25|863.45|2
1647374980000|2022-03-15 20:09:40|874.35|863.55|874.35|863.55|874.35|863.55|874.35|863.55|1
1647374990000|2022-03-15 20:09:50|874.3|863.5|874.3|863.5|874.3|863.5|874.3|863.5|1
1647375000000|2022-03-15 20:10:00|873.9|863.1|873.9|863.1|873.9|863.1|873.9|863.1|1
1647375010000|2022-03-15 20:10:10|874|863.2|873.9|863.1|874|863.2|873.9|863.1|2
1647375020000|2022-03-15 20:10:20|873.89|863.09|873.23|862.43|873.89|863.09|873.23|862.43|6
1647375030000|2022-03-15 20:10:30|873|862.2|873|862.2|873|862.2|873|862.2|1
1647375050000|2022-03-15 20:10:50|872.9|862.1|872.9|862.1|872.9|862.1|872.76|861.96|3
1647375070000|2022-03-15 20:11:10|872.8|862|872.9|862.1|872.9|862.1|872.8|862|3
1647375080000|2022-03-15 20:11:20|872.4|861.6|872.4|861.6|872.4|861.6|872.4|861.6|1
1647375090000|2022-03-15 20:11:30|872.32|861.52|872.4|861.6|872.4|861.6|872.32|861.52|2
1647375100000|2022-03-15 20:11:40|873.14|862.34|873.15|862.35|873.15|862.35|873.14|862.34|2
1647375110000|2022-03-15 20:11:50|873.08|862.28|873.08|862.28|873.08|862.28|873.08|862.28|1
1647375120000|2022-03-15 20:12:00|873.03|862.23|873.3|862.5|873.3|862.5|873.03|862.23|2
1647375140000|2022-03-15 20:12:20|873.5|862.7|873.5|862.7|873.5|862.7|873.5|862.7|1
1647375150000|2022-03-15 20:12:30|873.19|862.39|873.15|862.35|873.19|862.39|873.15|862.35|2
1647375160000|2022-03-15 20:12:40|873.16|862.36|873.16|862.36|873.16|862.36|873.15|862.35|3
1647375180000|2022-03-15 20:13:00|873.15|862.35|873.05|862.25|873.16|862.36|873.05|862.25|3
1647375210000|2022-03-15 20:13:30|872.9|862.1|872.8|862|872.9|862.1|872.8|862|2
1647375220000|2022-03-15 20:13:40|872.15|861.35|871.4|860.6|872.15|861.35|870.9|860.1|9
1647375230000|2022-03-15 20:13:50|871.3|860.5|870.9|860.1|871.75|860.95|870.9|860.1|6
1647375290000|2022-03-15 20:14:50|870.85|860.05|870.85|860.05|870.85|860.05|870.85|860.05|1
1647375300000|2022-03-15 20:15:00|870.9|860.1|870.9|860.1|870.9|860.1|870.9|860.1|1
1647375310000|2022-03-15 20:15:10|871.8|861|871.66|860.86|871.8|861|871.66|860.86|2
1647375320000|2022-03-15 20:15:20|871.9|861.1|871.77|860.97|871.9|861.1|871.77|860.97|2
1647375330000|2022-03-15 20:15:30|871.66|860.86|871|860.2|871.9|861.1|871|860.2|5
1647375340000|2022-03-15 20:15:40|870.9|860.1|870.9|860.1|870.9|860.1|870.9|860.1|1
1647375370000|2022-03-15 20:16:10|870.8|860|870.4|859.6|870.8|860|870.4|859.6|4
1647375380000|2022-03-15 20:16:20|870.65|859.85|869.61|858.81|870.65|859.85|869.61|858.81|6
1647375390000|2022-03-15 20:16:30|869.59|858.79|869.59|858.79|869.72|858.92|869.59|858.79|6
1647375400000|2022-03-15 20:16:40|869.72|858.92|869.09|858.29|869.72|858.92|869.09|858.29|3
1647375410000|2022-03-15 20:16:50|869.14|858.34|869.09|858.29|869.66|858.86|869.09|858.29|6
1647375420000|2022-03-15 20:17:00|869.46|858.66|869.09|858.29|869.46|858.66|869.09|858.29|4
1647375430000|2022-03-15 20:17:10|869.49|858.69|869.09|858.29|869.59|858.79|869.09|858.29|6
1647375440000|2022-03-15 20:17:20|869.49|858.69|869.59|858.79|869.59|858.79|869.49|858.69|2
1647375480000|2022-03-15 20:18:00|869.8|859|869.8|859|869.8|859|869.8|859|1
1647375530000|2022-03-15 20:18:50|869.9|859.1|869.9|859.1|869.9|859.1|869.9|859.1|1
1647375560000|2022-03-15 20:19:20|869.94|859.14|870.65|859.85|870.65|859.85|869.94|859.14|2
1647375570000|2022-03-15 20:19:30|870.53|859.73|870.75|859.95|870.75|859.95|870.15|859.35|4
1647375580000|2022-03-15 20:19:40|870.4|859.6|869.9|859.1|870.4|859.6|869.9|859.1|2
1647375600000|2022-03-15 20:20:00|870.28|859.48|870.65|859.85|870.65|859.85|870.28|859.48|5
1647375610000|2022-03-15 20:20:10|870.73|859.93|870.76|859.96|870.76|859.96|870.73|859.93|2
1647375630000|2022-03-15 20:20:30|870.8|860|870.8|860|870.8|860|870.8|860|1
1647375640000|2022-03-15 20:20:40|870.82|860.02|870.83|860.03|870.83|860.03|870.82|860.02|8
1647375650000|2022-03-15 20:20:50|870.82|860.02|870.9|860.1|870.9|860.1|870.82|860.02|3
1647375660000|2022-03-15 20:21:00|870.99|860.19|871.57|860.77|871.57|860.77|870.99|860.19|5
1647375690000|2022-03-15 20:21:30|872.01|861.21|872.01|861.21|872.01|861.21|872.01|861.21|1
1647375730000|2022-03-15 20:22:10|871.95|861.15|871.95|861.15|871.95|861.15|871.95|861.15|1
1647375770000|2022-03-15 20:22:50|871.9|861.1|871.9|861.1|871.9|861.1|871.9|861.1|1
1647375790000|2022-03-15 20:23:10|871.95|861.15|871.95|861.15|871.95|861.15|871.9|861.1|3
1647375800000|2022-03-15 20:23:20|872.13|861.33|872.13|861.33|872.13|861.33|872.13|861.33|1
1647375820000|2022-03-15 20:23:40|871.95|861.15|871.95|861.15|871.95|861.15|871.95|861.15|1
1647375830000|2022-03-15 20:23:50|871.9|861.1|871.9|861.1|871.9|861.1|871.9|861.1|1
1647375840000|2022-03-15 20:24:00|872.06|861.26|872.48|861.68|872.48|861.68|872.06|861.26|2
1647375860000|2022-03-15 20:24:20|872.18|861.38|872.56|861.76|872.67|861.87|872.18|861.38|8
1647375890000|2022-03-15 20:24:50|872.9|862.1|872.9|862.1|872.9|862.1|872.9|862.1|1
1647375940000|2022-03-15 20:25:40|873.35|862.55|873.35|862.55|873.35|862.55|873.35|862.55|1
1647375950000|2022-03-15 20:25:50|873.03|862.23|873.03|862.23|873.03|862.23|873.03|862.23|1
1647375960000|2022-03-15 20:26:00|872.9|862.1|872.9|862.1|872.9|862.1|872.9|862.1|1
1647375970000|2022-03-15 20:26:10|872.8|862|872.8|862|872.8|862|872.8|862|1
1647375980000|2022-03-15 20:26:20|872.64|861.84|872.57|861.77|872.64|861.84|872.21|861.41|4
1647376000000|2022-03-15 20:26:40|872.53|861.73|871.96|861.16|872.65|861.85|871.96|861.16|7
1647376010000|2022-03-15 20:26:50|872.15|861.35|872.15|861.35|872.15|861.35|872.15|861.35|1
1647376020000|2022-03-15 20:27:00|872.63|861.83|872.44|861.64|872.63|861.83|872.44|861.64|2
1647376030000|2022-03-15 20:27:10|872.15|861.35|871.96|861.16|872.15|861.35|871.96|861.16|2
1647376040000|2022-03-15 20:27:20|871.92|861.12|871.9|861.1|871.96|861.16|871.45|860.65|4
1647376060000|2022-03-15 20:27:40|871.35|860.55|871.4|860.6|871.45|860.65|871.24|860.44|4
1647376070000|2022-03-15 20:27:50|871.56|860.76|871.56|860.76|871.56|860.76|871.56|860.76|1
1647376080000|2022-03-15 20:28:00|871.64|860.84|871.48|860.68|871.68|860.88|871.48|860.68|3
1647376090000|2022-03-15 20:28:10|871.54|860.74|871.48|860.68|871.54|860.74|871.48|860.68|2
1647376120000|2022-03-15 20:28:40|871.38|860.58|871.38|860.58|871.38|860.58|871.38|860.58|1
1647376130000|2022-03-15 20:28:50|871.15|860.35|870.9|860.1|871.23|860.43|870.9|860.1|4
1647376140000|2022-03-15 20:29:00|870.96|860.16|870.96|860.16|870.96|860.16|870.96|860.16|1
1647376150000|2022-03-15 20:29:10|870.9|860.1|871.06|860.26|871.06|860.26|870.9|860.1|3
1647376160000|2022-03-15 20:29:20|871.07|860.27|871.06|860.26|871.07|860.27|871.06|860.26|4
1647376170000|2022-03-15 20:29:30|871.07|860.27|871.01|860.21|871.07|860.27|871.01|860.21|8
1647376190000|2022-03-15 20:29:50|871.45|860.65|871.01|860.21|871.45|860.65|871.01|860.21|3
1647376200000|2022-03-15 20:30:00|871.16|860.36|872.2|861.4|872.2|861.4|871.16|860.36|5
1647376220000|2022-03-15 20:30:20|871.9|861.1|871.9|861.1|871.9|861.1|871.9|861.1|1
1647376270000|2022-03-15 20:31:10|871.6|860.8|871.5|860.7|871.64|860.84|871.5|860.7|3
1647376290000|2022-03-15 20:31:30|871.65|860.85|871.15|860.35|871.65|860.85|871.15|860.35|3
1647376300000|2022-03-15 20:31:40|870.96|860.16|869.64|858.84|870.96|860.16|869.59|858.79|10
1647376310000|2022-03-15 20:31:50|869.59|858.79|869.63|858.83|869.68|858.88|869.59|858.79|7
1647376320000|2022-03-15 20:32:00|869.64|858.84|869.9|859.1|869.9|859.1|869.64|858.84|2
1647376330000|2022-03-15 20:32:10|870.15|859.35|870.8|860|870.8|860|869.9|859.1|6
1647376340000|2022-03-15 20:32:20|870.6|859.8|870.6|859.8|870.6|859.8|870.6|859.8|1
1647376350000|2022-03-15 20:32:30|870.9|860.1|870.9|860.1|870.9|860.1|870.6|859.8|4
1647376360000|2022-03-15 20:32:40|870.5|859.7|870.5|859.7|870.5|859.7|870.5|859.7|1
1647376370000|2022-03-15 20:32:50|870.75|859.95|870.49|859.69|870.75|859.95|870.49|859.69|13
1647376380000|2022-03-15 20:33:00|870.5|859.7|870.8|860|870.8|860|870.49|859.69|5
1647376390000|2022-03-15 20:33:10|870.35|859.55|870.49|859.69|870.8|860|870.35|859.55|8
1647376400000|2022-03-15 20:33:20|870.5|859.7|870.49|859.69|870.5|859.7|870.49|859.69|6
1647376410000|2022-03-15 20:33:30|870.5|859.7|870.49|859.69|870.5|859.7|870.49|859.69|18
1647376420000|2022-03-15 20:33:40|870.9|860.1|870.9|860.1|870.9|860.1|870.9|860.1|1
1647376430000|2022-03-15 20:33:50|870.68|859.88|870.63|859.83|870.68|859.88|870.59|859.79|5
1647376440000|2022-03-15 20:34:00|870.67|859.87|870.63|859.83|870.7|859.9|870.63|859.83|3
1647376470000|2022-03-15 20:34:30|870.6|859.8|870.63|859.83|870.69|859.89|870.6|859.8|3
1647376480000|2022-03-15 20:34:40|870.64|859.84|870.64|859.84|870.64|859.84|870.48|859.68|5
1647376490000|2022-03-15 20:34:50|870.65|859.85|870.65|859.85|870.65|859.85|870.58|859.78|3
1647376500000|2022-03-15 20:35:00|870.6|859.8|870.65|859.85|870.65|859.85|870.6|859.8|2
1647376510000|2022-03-15 20:35:10|870.9|860.1|870.9|860.1|870.9|860.1|870.9|860.1|1
1647376520000|2022-03-15 20:35:20|870.69|859.89|870.65|859.85|870.69|859.89|870.65|859.85|2
1647376550000|2022-03-15 20:35:50|870.9|860.1|870.9|860.1|870.9|860.1|870.9|860.1|1
1647376600000|2022-03-15 20:36:40|870.2|859.4|870.4|859.6|870.78|859.98|870.2|859.4|17
1647376610000|2022-03-15 20:36:50|870.78|859.98|870.78|859.98|870.78|859.98|870.4|859.6|5
1647376620000|2022-03-15 20:37:00|870.34|859.54|870.9|860.1|870.9|860.1|870.34|859.54|3
1647376630000|2022-03-15 20:37:10|870.4|859.6|870.9|860.1|870.9|860.1|870.4|859.6|2
1647376640000|2022-03-15 20:37:20|870.65|859.85|870.65|859.85|870.65|859.85|870.65|859.85|1
1647376650000|2022-03-15 20:37:30|870.56|859.76|870.9|860.1|870.9|860.1|870.56|859.76|3
1647376680000|2022-03-15 20:38:00|870.94|860.14|871.1|860.3|871.26|860.46|870.94|860.14|6
1647376690000|2022-03-15 20:38:10|871.11|860.31|871.81|861.01|871.81|861.01|871.11|860.31|5
1647376700000|2022-03-15 20:38:20|872.02|861.22|872.57|861.77|872.57|861.77|871.9|861.1|12
1647376710000|2022-03-15 20:38:30|872.73|861.93|872.9|862.1|872.9|862.1|872.73|861.93|4
1647376720000|2022-03-15 20:38:40|873.02|862.22|872.9|862.1|873.03|862.23|872.9|862.1|4
1647376730000|2022-03-15 20:38:50|873.02|862.22|873.02|862.22|873.02|862.22|872.9|862.1|3
1647376750000|2022-03-15 20:39:10|873.1|862.3|873.35|862.55|873.35|862.55|873.02|862.22|5
1647376760000|2022-03-15 20:39:20|873.05|862.25|873.4|862.6|873.47|862.67|873.05|862.25|8
1647376770000|2022-03-15 20:39:30|873.1|862.3|873.1|862.3|873.1|862.3|873.1|862.3|1
1647376780000|2022-03-15 20:39:40|873.45|862.65|873.45|862.65|873.45|862.65|873.41|862.61|3
1647376800000|2022-03-15 20:40:00|873.33|862.53|873.45|862.65|873.45|862.65|873.33|862.53|2
1647376810000|2022-03-15 20:40:10|873.5|862.7|873.5|862.7|873.5|862.7|873.5|862.7|1
1647376830000|2022-03-15 20:40:30|874.01|863.21|874.01|863.21|874.01|863.21|874.01|863.21|1
1647376840000|2022-03-15 20:40:40|874.09|863.29|874.11|863.31|874.11|863.31|874.09|863.29|2
1647376850000|2022-03-15 20:40:50|874.27|863.47|874.13|863.33|874.27|863.47|874.13|863.33|2
1647376860000|2022-03-15 20:41:00|874.14|863.34|874.29|863.49|874.29|863.49|874.14|863.34|2
1647376870000|2022-03-15 20:41:10|874.15|863.35|874.2|863.4|874.2|863.4|874.15|863.35|2
1647376880000|2022-03-15 20:41:20|874.38|863.58|874.2|863.4|874.38|863.58|874.2|863.4|2
1647376890000|2022-03-15 20:41:30|874.27|863.47|874.29|863.49|874.29|863.49|874.2|863.4|6
1647376910000|2022-03-15 20:41:50|874.4|863.6|874.9|864.1|874.9|864.1|874.4|863.6|2
1647376920000|2022-03-15 20:42:00|874.28|863.48|874.8|864|874.8|864|874.28|863.48|4
1647376940000|2022-03-15 20:42:20|874.74|863.94|874.9|864.1|874.9|864.1|874.74|863.94|2
1647376950000|2022-03-15 20:42:30|874.35|863.55|874.9|864.1|874.9|864.1|874.35|863.55|3
1647376970000|2022-03-15 20:42:50|874.73|863.93|874.9|864.1|874.9|864.1|874.73|863.93|3
1647376980000|2022-03-15 20:43:00|874.8|864|874.3|863.5|874.9|864.1|874.3|863.5|4
1647376990000|2022-03-15 20:43:10|873.9|863.1|873.58|862.78|873.9|863.1|873.57|862.77|5
1647377000000|2022-03-15 20:43:20|873.8|863|873.49|862.69|873.8|863|873.49|862.69|3
1647377010000|2022-03-15 20:43:30|873.5|862.7|872.95|862.15|873.5|862.7|872.95|862.15|5
1647377020000|2022-03-15 20:43:40|872.9|862.1|872.9|862.1|872.9|862.1|872.9|862.1|1
1647377030000|2022-03-15 20:43:50|872.75|861.95|872.75|861.95|872.75|861.95|872.75|861.95|1
1647377040000|2022-03-15 20:44:00|872.45|861.65|871.9|861.1|872.45|861.65|871.9|861.1|3
1647377060000|2022-03-15 20:44:20|871.99|861.19|872.4|861.6|872.8|862|871.99|861.19|4
1647377070000|2022-03-15 20:44:30|871.81|861.01|871.3|860.5|871.81|861.01|871.3|860.5|9
1647377080000|2022-03-15 20:44:40|871.32|860.52|871.61|860.81|871.61|860.81|871.32|860.52|7
1647377100000|2022-03-15 20:45:00|871.9|861.1|871.99|861.19|871.99|861.19|871.9|861.1|2
1647377110000|2022-03-15 20:45:10|872|861.2|871.99|861.19|872|861.2|871.99|861.19|2
1647377120000|2022-03-15 20:45:20|872.13|861.33|872.33|861.53|872.4|861.6|872.13|861.33|5
1647377140000|2022-03-15 20:45:40|872.3|861.5|872.33|861.53|872.42|861.62|872.3|861.5|4
1647377150000|2022-03-15 20:45:50|872.34|861.54|872.34|861.54|872.34|861.54|872.34|861.54|1
1647377160000|2022-03-15 20:46:00|872.43|861.63|872|861.2|872.43|861.63|872|861.2|4
1647377170000|2022-03-15 20:46:10|871.95|861.15|871.95|861.15|871.95|861.15|871.95|861.15|1
1647377180000|2022-03-15 20:46:20|871.88|861.08|871.4|860.6|871.9|861.1|871.28|860.48|5
1647377220000|2022-03-15 20:47:00|870.9|860.1|870.9|860.1|870.9|860.1|870.64|859.84|4
1647377240000|2022-03-15 20:47:20|870.85|860.05|870.64|859.84|870.85|860.05|870.64|859.84|2
1647377260000|2022-03-15 20:47:40|870.14|859.34|870.14|859.34|870.14|859.34|870.14|859.34|1
1647377270000|2022-03-15 20:47:50|870.22|859.42|870.22|859.42|870.22|859.42|870.22|859.42|1
1647377280000|2022-03-15 20:48:00|870.14|859.34|870.27|859.47|870.27|859.47|870.14|859.34|3
1647377290000|2022-03-15 20:48:10|870.43|859.63|870.27|859.47|870.43|859.63|870.27|859.47|2
1647377310000|2022-03-15 20:48:30|870.1|859.3|870.48|859.68|870.48|859.68|870.1|859.3|5
1647377340000|2022-03-15 20:49:00|870.35|859.55|869.97|859.17|870.35|859.55|869.97|859.17|2
1647377360000|2022-03-15 20:49:20|869.92|859.12|869.9|859.1|869.92|859.12|869.6|858.8|4
1647377370000|2022-03-15 20:49:30|869.46|858.66|869.9|859.1|869.9|859.1|869.46|858.66|3
1647377400000|2022-03-15 20:50:00|869.8|859|869.59|858.79|869.8|859|869.59|858.79|2
1647377410000|2022-03-15 20:50:10|869.09|858.29|869.09|858.29|869.09|858.29|869.09|858.29|1
1647377430000|2022-03-15 20:50:30|869.05|858.25|869.05|858.25|869.05|858.25|869.05|858.25|1
1647377460000|2022-03-15 20:51:00|869|858.2|868.9|858.1|869|858.2|868.9|858.1|2
1647377470000|2022-03-15 20:51:10|868.95|858.15|868.9|858.1|868.95|858.15|868.9|858.1|2
1647377480000|2022-03-15 20:51:20|868.86|858.06|868.9|858.1|868.9|858.1|868.86|858.06|2
1647377490000|2022-03-15 20:51:30|869|858.2|869|858.2|869|858.2|869|858.2|1
1647377500000|2022-03-15 20:51:40|869.2|858.4|869.2|858.4|869.2|858.4|869.2|858.4|1
1647377510000|2022-03-15 20:51:50|869.15|858.35|869.78|858.98|869.78|858.98|869.15|858.35|5
1647377520000|2022-03-15 20:52:00|869.9|859.1|870.9|860.1|870.9|860.1|869.9|859.1|7
1647377540000|2022-03-15 20:52:20|871.25|860.45|871.25|860.45|871.25|860.45|871.25|860.45|1
1647377550000|2022-03-15 20:52:30|871.15|860.35|871.15|860.35|871.15|860.35|871.15|860.35|1
1647377560000|2022-03-15 20:52:40|871.2|860.4|871.2|860.4|871.2|860.4|871.2|860.4|1
1647377580000|2022-03-15 20:53:00|871|860.2|871|860.2|871|860.2|871|860.2|1
1647377600000|2022-03-15 20:53:20|870.9|860.1|870.74|859.94|870.9|860.1|870.56|859.76|5
1647377610000|2022-03-15 20:53:30|870.8|860|870.51|859.71|870.8|860|870.51|859.71|4
1647377620000|2022-03-15 20:53:40|870.9|860.1|870.9|860.1|870.9|860.1|870.9|860.1|1
1647377710000|2022-03-15 20:55:10|871.08|860.28|871.08|860.28|871.08|860.28|871.08|860.28|1
1647377720000|2022-03-15 20:55:20|870.9|860.1|871.6|860.8|871.6|860.8|870.9|860.1|3
1647377730000|2022-03-15 20:55:30|871.7|860.9|871.43|860.63|871.7|860.9|871.42|860.62|3
1647377740000|2022-03-15 20:55:40|871.58|860.78|871.9|861.1|871.9|861.1|871.58|860.78|2
1647377760000|2022-03-15 20:56:00|872.4|861.6|872.4|861.6|872.4|861.6|872.4|861.6|1
1647377780000|2022-03-15 20:56:20|872.35|861.55|872.35|861.55|872.35|861.55|872.35|861.55|1
1647377810000|2022-03-15 20:56:50|872.2|861.4|872.15|861.35|872.2|861.4|872.15|861.35|2
1647377820000|2022-03-15 20:57:00|871.9|861.1|871.9|861.1|871.9|861.1|871.9|861.1|1
1647377840000|2022-03-15 20:57:20|871.86|861.06|871.83|861.03|871.86|861.06|871.78|860.98|3
1647377870000|2022-03-15 20:57:50|871.53|860.73|871.83|861.03|871.83|861.03|871.53|860.73|2
1647377890000|2022-03-15 20:58:10|871.69|860.89|871.68|860.88|871.83|861.03|871.68|860.88|3
1647377900000|2022-03-15 20:58:20|871.01|860.21|871.01|860.21|871.01|860.21|871.01|860.21|1
1647377910000|2022-03-15 20:58:30|870.77|859.97|870.9|860.1|870.9|860.1|870.77|859.97|2
1647377920000|2022-03-15 20:58:40|870.5|859.7|870.9|860.1|870.9|860.1|870.5|859.7|2
1647377930000|2022-03-15 20:58:50|871.1|860.3|871.68|860.88|871.68|860.88|871.1|860.3|3
1647377940000|2022-03-15 20:59:00|871.9|861.1|872.12|861.32|872.12|861.32|871.9|861.1|3
1647377950000|2022-03-15 20:59:10|872.13|861.33|872.31|861.51|872.31|861.51|872.12|861.32|3
1647377970000|2022-03-15 20:59:30|872.69|861.89|873.5|862.7|873.52|862.72|872.67|861.87|6
1647377980000|2022-03-15 20:59:40|873.58|862.78|873.13|862.33|873.58|862.78|873.13|862.33|4
1647378000000|2022-03-15 21:00:00|873.06|862.26|873.06|862.26|873.06|862.26|873.06|862.26|1
1647378010000|2022-03-15 21:00:10|873.14|862.34|872.37|861.57|873.89|863.09|872.37|861.57|16
1647378020000|2022-03-15 21:00:20|872.03|861.23|871.71|860.91|872.03|861.23|871.28|860.48|16
1647378030000|2022-03-15 21:00:30|871.89|861.09|871.75|860.95|871.89|861.09|871.63|860.83|12
1647378040000|2022-03-15 21:00:40|871.81|861.01|871.52|860.72|871.81|861.01|871.52|860.72|3
1647378050000|2022-03-15 21:00:50|871.41|860.61|871.17|860.37|871.41|860.61|871.17|860.37|2
1647378060000|2022-03-15 21:01:00|871.14|860.34|871.01|860.21|871.14|860.34|871.01|860.21|2
1647378070000|2022-03-15 21:01:10|871.02|860.22|871.01|860.21|871.02|860.22|871.01|860.21|2
1647378080000|2022-03-15 21:01:20|871|860.2|870.74|859.94|871|860.2|870.74|859.94|3
1647378090000|2022-03-15 21:01:30|870.88|860.08|870.91|860.11|871|860.2|870.88|860.08|3
1647378110000|2022-03-15 21:01:50|871.02|860.22|870.9|860.1|871.02|860.22|870.9|860.1|2
1647378130000|2022-03-15 21:02:10|870.91|860.11|870.91|860.11|870.91|860.11|870.91|860.11|1
1647378150000|2022-03-15 21:02:30|870.9|860.1|870.91|860.11|870.91|860.11|870.9|860.1|2
1647378160000|2022-03-15 21:02:40|870.9|860.1|870.91|860.11|870.91|860.11|870.9|860.1|16
1647378170000|2022-03-15 21:02:50|870.9|860.1|870.91|860.11|870.91|860.11|870.9|860.1|18
1647378180000|2022-03-15 21:03:00|870.9|860.1|870.91|860.11|870.91|860.11|870.9|860.1|6
1647378200000|2022-03-15 21:03:20|870.93|860.13|870.93|860.13|870.93|860.13|870.93|860.13|1
1647378210000|2022-03-15 21:03:30|870.91|860.11|870.91|860.11|870.91|860.11|870.9|860.1|3
1647378240000|2022-03-15 21:04:00|870.92|860.12|871.46|860.66|871.46|860.66|870.92|860.12|5
1647378250000|2022-03-15 21:04:10|871.47|860.67|871.49|860.69|871.49|860.69|871.46|860.66|7
1647378260000|2022-03-15 21:04:20|871.51|860.71|871.54|860.74|871.54|860.74|871.49|860.69|15
1647378270000|2022-03-15 21:04:30|871.55|860.75|871.76|860.96|871.76|860.96|871.54|860.74|9
1647378290000|2022-03-15 21:04:50|871.75|860.95|871.52|860.72|871.75|860.95|871.52|860.72|3
1647378300000|2022-03-15 21:05:00|871.56|860.76|871.42|860.62|871.56|860.76|871.02|860.22|8
1647378310000|2022-03-15 21:05:10|871.43|860.63|871.53|860.73|871.53|860.73|871.43|860.63|9
1647378320000|2022-03-15 21:05:20|871.73|860.93|871.73|860.93|871.73|860.93|871.73|860.93|1
1647378350000|2022-03-15 21:05:50|871.71|860.91|871.87|861.07|871.89|861.09|871.71|860.91|3
1647378360000|2022-03-15 21:06:00|871.83|861.03|871.03|860.23|871.83|861.03|871.03|860.23|4
1647378370000|2022-03-15 21:06:10|871.04|860.24|871.46|860.66|871.46|860.66|871.03|860.23|10
1647378380000|2022-03-15 21:06:20|871.15|860.35|871.01|860.21|871.15|860.35|871.01|860.21|5
1647378390000|2022-03-15 21:06:30|870.98|860.18|870.29|859.49|870.99|860.19|870.29|859.49|10
1647378400000|2022-03-15 21:06:40|870.32|859.52|869.29|858.49|870.32|859.52|869.29|858.49|13
1647378410000|2022-03-15 21:06:50|869.06|858.26|869.02|858.22|869.06|858.26|868.79|857.99|4
1647378420000|2022-03-15 21:07:00|868.95|858.15|868.95|858.15|868.95|858.15|868.95|858.15|1
1647378430000|2022-03-15 21:07:10|868.86|858.06|868.86|858.06|868.86|858.06|868.86|858.06|1
1647378440000|2022-03-15 21:07:20|868.81|858.01|868.61|857.81|868.81|858.01|868.48|857.68|5
1647378450000|2022-03-15 21:07:30|868.86|858.06|868.86|858.06|868.86|858.06|868.86|858.06|1
1647378460000|2022-03-15 21:07:40|868.81|858.01|868.13|857.33|868.81|858.01|868.13|857.33|4
1647378480000|2022-03-15 21:08:00|868.12|857.32|868.12|857.32|868.12|857.32|868.12|857.32|1
1647378490000|2022-03-15 21:08:10|868.07|857.27|868.01|857.21|868.07|857.27|868.01|857.21|2
1647378500000|2022-03-15 21:08:20|868.14|857.34|868.13|857.33|868.14|857.34|868.13|857.33|2
1647378510000|2022-03-15 21:08:30|868.05|857.25|868.05|857.25|868.05|857.25|868.05|857.25|1
1647378530000|2022-03-15 21:08:50|868.17|857.37|868.17|857.37|868.17|857.37|868.17|857.37|1
1647378540000|2022-03-15 21:09:00|868.21|857.41|868.34|857.54|868.34|857.54|868.21|857.41|4
1647378550000|2022-03-15 21:09:10|868.37|857.57|868.89|858.09|868.9|858.1|868.37|857.57|5
1647378590000|2022-03-15 21:09:50|869.04|858.24|869.04|858.24|869.11|858.31|869|858.2|15
1647378600000|2022-03-15 21:10:00|869.01|858.21|869.02|858.22|869.02|858.22|869.01|858.21|2
1647378610000|2022-03-15 21:10:10|869.03|858.23|869.17|858.37|869.17|858.37|869.02|858.22|4
1647378640000|2022-03-15 21:10:40|869.32|858.52|869.32|858.52|869.32|858.52|869.32|858.52|1
1647378660000|2022-03-15 21:11:00|869.27|858.47|869.27|858.47|869.27|858.47|869.27|858.47|1
1647378690000|2022-03-15 21:11:30|868.95|858.15|868.95|858.15|868.95|858.15|868.95|858.15|1
1647378710000|2022-03-15 21:11:50|868.96|858.16|868.96|858.16|868.96|858.16|868.96|858.16|1
1647378720000|2022-03-15 21:12:00|869.01|858.21|869.01|858.21|869.01|858.21|869.01|858.21|1
1647378740000|2022-03-15 21:12:20|869.02|858.22|869.01|858.21|869.02|858.22|869.01|858.21|2
1647378750000|2022-03-15 21:12:30|868.96|858.16|868.96|858.16|868.96|858.16|868.96|858.16|1
1647378760000|2022-03-15 21:12:40|868.89|858.09|868.88|858.08|868.89|858.09|868.88|858.08|2
1647378770000|2022-03-15 21:12:50|868.87|858.07|868.87|858.07|868.87|858.07|868.87|858.07|1
1647378780000|2022-03-15 21:13:00|868.15|857.35|868.15|857.35|868.15|857.35|868.15|857.35|1
1647378790000|2022-03-15 21:13:10|868.1|857.3|868.62|857.82|868.62|857.82|868.1|857.3|3
1647378800000|2022-03-15 21:13:20|868.66|857.86|868.87|858.07|868.87|858.07|868.66|857.86|2
1647378810000|2022-03-15 21:13:30|869.9|859.1|869.9|859.1|869.9|859.1|869.9|859.1|1
1647378820000|2022-03-15 21:13:40|869.96|859.16|871.4|860.6|871.4|860.6|869.96|859.16|7
1647378830000|2022-03-15 21:13:50|871.47|860.67|871.85|861.05|871.85|861.05|871.47|860.67|2
1647378840000|2022-03-15 21:14:00|871.9|861.1|871.9|861.1|871.9|861.1|871.9|861.1|1
1647378880000|2022-03-15 21:14:40|871.85|861.05|871.85|861.05|871.85|861.05|871.85|861.05|1
1647378900000|2022-03-15 21:15:00|871.9|861.1|871.9|861.1|871.9|861.1|871.9|861.1|1
1647378910000|2022-03-15 21:15:10|872.1|861.3|872.6|861.8|872.6|861.8|872.1|861.3|2
1647378920000|2022-03-15 21:15:20|872.9|862.1|873.71|862.91|873.71|862.91|872.9|862.1|3
1647378970000|2022-03-15 21:16:10|873.85|863.05|873.85|863.05|873.85|863.05|873.85|863.05|1
1647378990000|2022-03-15 21:16:30|873.82|863.02|873.82|863.02|873.82|863.02|873.82|863.02|1
1647379000000|2022-03-15 21:16:40|873.15|862.35|873.82|863.02|873.82|863.02|873.15|862.35|6
1647379070000|2022-03-15 21:17:50|873.9|863.1|873.9|863.1|873.9|863.1|873.9|863.1|1
1647379080000|2022-03-15 21:18:00|873.96|863.16|873.96|863.16|873.96|863.16|873.96|863.16|1
1647379140000|2022-03-15 21:19:00|873.8|863|873.8|863|873.8|863|873.8|863|1
1647379160000|2022-03-15 21:19:20|873.84|863.04|873.84|863.04|873.84|863.04|873.84|863.04|1
1647379190000|2022-03-15 21:19:50|873.74|862.94|873.74|862.94|873.74|862.94|873.74|862.94|1
1647379200000|2022-03-15 21:20:00|873.4|862.6|873.4|862.6|873.4|862.6|873.4|862.6|1
1647379210000|2022-03-15 21:20:10|872.9|862.1|872.9|862.1|872.9|862.1|872.9|862.1|1
1647379220000|2022-03-15 21:20:20|872.94|862.14|872.94|862.14|872.94|862.14|872.94|862.14|1
1647379240000|2022-03-15 21:20:40|872.9|862.1|872.55|861.75|872.9|862.1|872.55|861.75|2
1647379250000|2022-03-15 21:20:50|872|861.2|872|861.2|872|861.2|872|861.2|1
1647379270000|2022-03-15 21:21:10|871.9|861.1|871.9|861.1|871.9|861.1|871.9|861.1|1
1647379300000|2022-03-15 21:21:40|872.1|861.3|872.1|861.3|872.1|861.3|872.1|861.3|1
1647379320000|2022-03-15 21:22:00|872.05|861.25|872.05|861.25|872.05|861.25|872.05|861.25|1
1647379330000|2022-03-15 21:22:10|872.1|861.3|872.1|861.3|872.1|861.3|872.1|861.3|1
1647379340000|2022-03-15 21:22:20|871.9|861.1|871.9|861.1|871.9|861.1|871.9|861.1|1
1647379420000|2022-03-15 21:23:40|871.75|860.95|871.75|860.95|871.75|860.95|871.75|860.95|1
1647379430000|2022-03-15 21:23:50|871.9|861.1|871.9|861.1|871.9|861.1|871.9|861.1|1
1647379440000|2022-03-15 21:24:00|871.71|860.91|871.9|861.1|871.9|861.1|871.51|860.71|4
1647379470000|2022-03-15 21:24:30|872|861.2|872|861.2|872|861.2|872|861.2|1
1647379490000|2022-03-15 21:24:50|871.95|861.15|871.95|861.15|871.95|861.15|871.95|861.15|1
1647379500000|2022-03-15 21:25:00|872.4|861.6|872.4|861.6|872.4|861.6|872.4|861.6|1
1647379510000|2022-03-15 21:25:10|872.75|861.95|872.6|861.8|872.75|861.95|872.4|861.6|5
1647379540000|2022-03-15 21:25:40|872.9|862.1|872.9|862.1|872.9|862.1|872.9|862.1|1
1647379610000|2022-03-15 21:26:50|872.4|861.6|872.4|861.6|872.4|861.6|872.4|861.6|1
1647379620000|2022-03-15 21:27:00|871.9|861.1|871.9|861.1|871.9|861.1|871.9|861.1|1
1647379630000|2022-03-15 21:27:10|872.25|861.45|872.75|861.95|872.75|861.95|872.25|861.45|2
1647379670000|2022-03-15 21:27:50|872.9|862.1|873.15|862.35|873.15|862.35|872.9|862.1|2
1647379690000|2022-03-15 21:28:10|873.04|862.24|873.04|862.24|873.04|862.24|873.04|862.24|1
1647379700000|2022-03-15 21:28:20|872.9|862.1|872.9|862.1|872.9|862.1|872.9|862.1|1
1647379820000|2022-03-15 21:30:20|873.35|862.55|873.35|862.55|873.35|862.55|873.35|862.55|1
1647379830000|2022-03-15 21:30:30|873.82|863.02|874.55|863.75|874.55|863.75|873.82|863.02|6
1647379850000|2022-03-15 21:30:50|874.6|863.8|874.6|863.8|874.6|863.8|874.6|863.8|1
1647379870000|2022-03-15 21:31:10|874.35|863.55|874.35|863.55|874.35|863.55|874.35|863.55|1
1647379880000|2022-03-15 21:31:20|874.29|863.49|874.25|863.45|874.29|863.49|874.25|863.45|2
1647379890000|2022-03-15 21:31:30|874.27|863.47|874.1|863.3|874.27|863.47|874.1|863.3|2
1647379900000|2022-03-15 21:31:40|873.9|863.1|873.9|863.1|873.9|863.1|873.9|863.1|1
1647379940000|2022-03-15 21:32:20|873.74|862.94|873.74|862.94|873.74|862.94|873.74|862.94|1
1647379980000|2022-03-15 21:33:00|873.69|862.89|873.69|862.89|873.69|862.89|873.69|862.89|1
1647380000000|2022-03-15 21:33:20|873.55|862.75|873.55|862.75|873.55|862.75|873.55|862.75|1
1647380030000|2022-03-15 21:33:50|873.8|863|873.9|863.1|873.9|863.1|873.8|863|2
1647380040000|2022-03-15 21:34:00|874.24|863.44|874.74|863.94|874.74|863.94|874.24|863.44|2
1647380080000|2022-03-15 21:34:40|874.69|863.89|874.4|863.6|874.74|863.94|874.4|863.6|3
1647380100000|2022-03-15 21:35:00|873.9|863.1|873.9|863.1|873.9|863.1|873.9|863.1|1
1647380210000|2022-03-15 21:36:50|873.93|863.13|873.93|863.13|873.93|863.13|873.93|863.13|1
1647380220000|2022-03-15 21:37:00|873.95|863.15|874.46|863.66|874.46|863.66|873.95|863.15|3
1647380240000|2022-03-15 21:37:20|874.85|864.05|874.85|864.05|874.85|864.05|874.85|864.05|1
1647380250000|2022-03-15 21:37:30|874.6|863.8|874.6|863.8|874.6|863.8|874.6|863.8|1
1647380260000|2022-03-15 21:37:40|874.65|863.85|874.65|863.85|874.65|863.85|874.65|863.85|1
1647380280000|2022-03-15 21:38:00|874.55|863.75|874.31|863.51|874.55|863.75|874.31|863.51|3
1647380320000|2022-03-15 21:38:40|874.13|863.33|874.13|863.33|874.13|863.33|874.13|863.33|1
1647380340000|2022-03-15 21:39:00|874.5|863.7|874.69|863.89|874.69|863.89|874.5|863.7|2
1647380370000|2022-03-15 21:39:30|874.74|863.94|874.74|863.94|874.74|863.94|874.74|863.94|1
1647380420000|2022-03-15 21:40:20|874.69|863.89|874.69|863.89|874.69|863.89|874.69|863.89|1
1647380450000|2022-03-15 21:40:50|874.45|863.65|874.45|863.65|874.45|863.65|874.45|863.65|1
1647380460000|2022-03-15 21:41:00|874.69|863.89|874.69|863.89|874.69|863.89|874.69|863.89|1
1647380480000|2022-03-15 21:41:20|874.54|863.74|874.45|863.65|874.54|863.74|874.45|863.65|2
1647380490000|2022-03-15 21:41:30|873.9|863.1|873.9|863.1|873.9|863.1|873.9|863.1|1
1647380550000|2022-03-15 21:42:30|874.05|863.25|874.17|863.37|874.17|863.37|874.05|863.25|2
1647380580000|2022-03-15 21:43:00|874.25|863.45|874.25|863.45|874.25|863.45|874.25|863.45|1
1647380600000|2022-03-15 21:43:20|874.15|863.35|874.15|863.35|874.15|863.35|874.15|863.35|1
1647380610000|2022-03-15 21:43:30|874.35|863.55|874.35|863.55|874.35|863.55|874.35|863.55|1
1647380620000|2022-03-15 21:43:40|874.3|863.5|874.3|863.5|874.3|863.5|874.3|863.5|1
1647380640000|2022-03-15 21:44:00|874.45|863.65|874.45|863.65|874.45|863.65|874.37|863.57|3
1647380650000|2022-03-15 21:44:10|874.15|863.35|874.15|863.35|874.15|863.35|874.15|863.35|1
1647380690000|2022-03-15 21:44:50|874.53|863.73|874.15|863.35|874.53|863.73|874.15|863.35|2
1647380700000|2022-03-15 21:45:00|874.4|863.6|874.4|863.6|874.4|863.6|874.4|863.6|1
1647380710000|2022-03-15 21:45:10|874.55|863.75|874.9|864.1|874.9|864.1|874.55|863.75|2
1647380800000|2022-03-15 21:46:40|874.85|864.05|874.85|864.05|874.85|864.05|874.85|864.05|1
1647380810000|2022-03-15 21:46:50|874.9|864.1|874.9|864.1|874.9|864.1|874.9|864.1|1
1647380890000|2022-03-15 21:48:10|875.2|864.4|875.2|864.4|875.2|864.4|875.2|864.4|1
1647380900000|2022-03-15 21:48:20|875.3|864.5|875.3|864.5|875.3|864.5|875.3|864.5|1
1647380910000|2022-03-15 21:48:30|874.9|864.1|874.9|864.1|874.9|864.1|874.9|864.1|1
1647381020000|2022-03-15 21:50:20|874.85|864.05|874.72|863.92|874.85|864.05|874.72|863.92|2
1647381040000|2022-03-15 21:50:40|874.56|863.76|874.56|863.76|874.56|863.76|874.56|863.76|1
1647381060000|2022-03-15 21:51:00|874.77|863.97|874.77|863.97|874.77|863.97|874.77|863.97|1
1647381080000|2022-03-15 21:51:20|874.8|864|874.8|864|874.8|864|874.8|864|1
1647381090000|2022-03-15 21:51:30|874.65|863.85|874.65|863.85|874.65|863.85|874.65|863.85|1
1647381120000|2022-03-15 21:52:00|874.7|863.9|874.7|863.9|874.7|863.9|874.7|863.9|1
1647381150000|2022-03-15 21:52:30|874.9|864.1|874.9|864.1|874.9|864.1|874.9|864.1|1
1647381170000|2022-03-15 21:52:50|874.85|864.05|874.85|864.05|874.85|864.05|874.85|864.05|1
1647381200000|2022-03-15 21:53:20|874.73|863.93|874.28|863.48|874.73|863.93|874.28|863.48|2
1647381210000|2022-03-15 21:53:30|874.3|863.5|874.4|863.6|874.4|863.6|874.3|863.5|2
1647381230000|2022-03-15 21:53:50|874.28|863.48|874.28|863.48|874.4|863.6|874.28|863.48|3
1647381240000|2022-03-15 21:54:00|873.9|863.1|874.05|863.25|874.5|863.7|873.9|863.1|3
1647381250000|2022-03-15 21:54:10|874.24|863.44|874.24|863.44|874.24|863.44|873.95|863.15|6
1647381260000|2022-03-15 21:54:20|874.23|863.43|874.08|863.28|874.24|863.44|874.08|863.28|14
1647381290000|2022-03-15 21:54:50|873.9|863.1|874.06|863.26|874.56|863.76|873.9|863.1|8
1647381300000|2022-03-15 21:55:00|874.05|863.25|874.05|863.25|874.05|863.25|874.03|863.23|3
1647381360000|2022-03-15 21:56:00|873.9|863.1|873.9|863.1|873.9|863.1|873.9|863.1|1
1647381370000|2022-03-15 21:56:10|874|863.2|873.9|863.1|874|863.2|873.9|863.1|2
1647381380000|2022-03-15 21:56:20|874|863.2|874.45|863.65|874.45|863.65|874|863.2|2
1647381390000|2022-03-15 21:56:30|874.05|863.25|874.05|863.25|874.05|863.25|874.05|863.25|1
1647381410000|2022-03-15 21:56:50|874.08|863.28|874.05|863.25|874.08|863.28|874.05|863.25|2
1647381420000|2022-03-15 21:57:00|874|863.2|873.9|863.1|874.05|863.25|873.9|863.1|3
1647381480000|2022-03-15 21:58:00|873.85|863.05|873.85|863.05|873.85|863.05|873.85|863.05|1
1647381490000|2022-03-15 21:58:10|873.9|863.1|873.85|863.05|873.9|863.1|873.85|863.05|2
1647381500000|2022-03-15 21:58:20|873.9|863.1|874.15|863.35|874.15|863.35|873.9|863.1|2
1647381530000|2022-03-15 21:58:50|874.34|863.54|874.3|863.5|874.34|863.54|874.3|863.5|2
1647381550000|2022-03-15 21:59:10|873.9|863.1|873.9|863.1|873.9|863.1|873.9|863.1|1
1647381610000|2022-03-15 22:00:10|874|863.2|874.02|863.22|874.02|863.22|874|863.2|2
1647381620000|2022-03-15 22:00:20|874.03|863.23|874.72|863.92|874.73|863.93|874.03|863.23|4
1647381630000|2022-03-15 22:00:30|874.85|864.05|874.85|864.05|874.85|864.05|874.85|864.05|1
1647381640000|2022-03-15 22:00:40|874.88|864.08|874.54|863.74|874.88|864.08|874.54|863.74|5
1647381650000|2022-03-15 22:00:50|874.51|863.71|874.4|863.6|874.51|863.71|874.4|863.6|2
1647381660000|2022-03-15 22:01:00|874.51|863.71|874.51|863.71|874.51|863.71|874.51|863.71|1
1647381670000|2022-03-15 22:01:10|874.52|863.72|874.54|863.74|874.54|863.74|874.52|863.72|2
1647381720000|2022-03-15 22:02:00|874.4|863.6|874.4|863.6|874.4|863.6|874.4|863.6|1
1647381730000|2022-03-15 22:02:10|874.52|863.72|874.63|863.83|874.63|863.83|874.52|863.72|5
1647381770000|2022-03-15 22:02:50|874.73|863.93|874.73|863.93|874.73|863.93|874.73|863.93|1
1647381790000|2022-03-15 22:03:10|875.01|864.21|875.1|864.3|875.31|864.51|874.9|864.1|6
1647381800000|2022-03-15 22:03:20|874.9|864.1|874.92|864.12|875.34|864.54|874.9|864.1|9
1647381810000|2022-03-15 22:03:30|874.93|864.13|875.4|864.6|875.4|864.6|874.92|864.12|8
1647381820000|2022-03-15 22:03:40|875.85|865.05|875.96|865.16|876.27|865.47|875.85|865.05|7
1647381830000|2022-03-15 22:03:50|876.13|865.33|875.95|865.15|876.4|865.6|875.91|865.11|7
1647381880000|2022-03-15 22:04:40|875.9|865.1|875.9|865.1|875.9|865.1|875.9|865.1|1
1647381940000|2022-03-15 22:05:40|876.03|865.23|876.03|865.23|876.03|865.23|876.03|865.23|1
1647381950000|2022-03-15 22:05:50|876.13|865.33|876.13|865.33|876.13|865.33|876|865.2|3
1647381960000|2022-03-15 22:06:00|876.14|865.34|876.16|865.36|876.16|865.36|876.14|865.34|2
1647381980000|2022-03-15 22:06:20|876.35|865.55|876.3|865.5|876.35|865.55|876.3|865.5|2
1647381990000|2022-03-15 22:06:30|876.45|865.65|876.45|865.65|876.45|865.65|876.45|865.65|1
1647382000000|2022-03-15 22:06:40|876.3|865.5|876.3|865.5|876.3|865.5|876.3|865.5|1
1647382020000|2022-03-15 22:07:00|876.35|865.55|876.47|865.67|876.47|865.67|876.3|865.5|4
1647382030000|2022-03-15 22:07:10|876.34|865.54|876.8|866|876.8|866|876.34|865.54|5
1647382040000|2022-03-15 22:07:20|876.85|866.05|876.8|866|876.85|866.05|876.8|866|2
1647382060000|2022-03-15 22:07:40|876.9|866.1|876.9|866.1|876.9|866.1|876.9|866.1|1
1647382100000|2022-03-15 22:08:20|876.55|865.75|876.55|865.75|876.55|865.75|876.55|865.75|1
1647382120000|2022-03-15 22:08:40|876.3|865.5|876.9|866.1|876.9|866.1|876.3|865.5|3
1647382140000|2022-03-15 22:09:00|877.05|866.25|877.05|866.25|877.05|866.25|877.05|866.25|1
1647382150000|2022-03-15 22:09:10|877.15|866.35|877.15|866.35|877.15|866.35|877.15|866.35|1
1647382160000|2022-03-15 22:09:20|877.32|866.52|877.23|866.43|877.41|866.61|877.23|866.43|6
1647382170000|2022-03-15 22:09:30|877.35|866.55|877.34|866.54|877.35|866.55|877.23|866.43|10
1647382180000|2022-03-15 22:09:40|877.35|866.55|877.34|866.54|877.35|866.55|877.34|866.54|6
1647382190000|2022-03-15 22:09:50|877.35|866.55|877.35|866.55|877.35|866.55|877.34|866.54|5
1647382200000|2022-03-15 22:10:00|877.34|866.54|878.06|867.26|878.41|867.61|877.34|866.54|8
1647382210000|2022-03-15 22:10:10|878.58|867.78|878.75|867.95|878.75|867.95|878.58|867.78|3
1647382230000|2022-03-15 22:10:30|878.9|868.1|878.99|868.19|879.19|868.39|878.9|868.1|3
1647382240000|2022-03-15 22:10:40|879.44|868.64|879.44|868.64|879.44|868.64|879.44|868.64|1
1647382260000|2022-03-15 22:11:00|879.7|868.9|879.7|868.9|879.7|868.9|879.7|868.9|1
1647382280000|2022-03-15 22:11:20|879.9|869.1|882.9|872.1|882.9|872.1|879.9|869.1|9
1647382310000|2022-03-15 22:11:50|882.75|871.95|882.65|871.85|882.75|871.95|882.65|871.85|2
1647382320000|2022-03-15 22:12:00|882.7|871.9|882.7|871.9|882.7|871.9|882.7|871.9|1
1647382350000|2022-03-15 22:12:30|882.6|871.8|882.5|871.7|882.6|871.8|882.49|871.69|5
1647382360000|2022-03-15 22:12:40|882.48|871.68|882.5|871.7|882.5|871.7|882.48|871.68|2
1647382380000|2022-03-15 22:13:00|882.7|871.9|882.75|871.95|882.75|871.95|882.7|871.9|4
1647382390000|2022-03-15 22:13:10|882.74|871.94|882.74|871.94|882.75|871.95|882.74|871.94|5
1647382400000|2022-03-15 22:13:20|881.9|871.1|881.9|871.1|881.9|871.1|881.9|871.1|1
1647382420000|2022-03-15 22:13:40|881.72|870.92|881.55|870.75|881.72|870.92|881.55|870.75|2
1647382440000|2022-03-15 22:14:00|881.2|870.4|880.9|870.1|881.2|870.4|880.9|870.1|2
1647382470000|2022-03-15 22:14:30|880.75|869.95|879.9|869.1|880.75|869.95|879.9|869.1|3
1647382480000|2022-03-15 22:14:40|879.75|868.95|879.65|868.85|879.75|868.95|879.65|868.85|2
1647382490000|2022-03-15 22:14:50|879.75|868.95|879.59|868.79|879.75|868.95|879.59|868.79|2
1647382510000|2022-03-15 22:15:10|879.58|868.78|879.58|868.78|879.59|868.79|879.58|868.78|3
1647382560000|2022-03-15 22:16:00|879.25|868.45|879.25|868.45|879.25|868.45|879.25|868.45|1
1647382590000|2022-03-15 22:16:30|878.88|868.08|878.88|868.08|878.88|868.08|878.88|868.08|1
1647382610000|2022-03-15 22:16:50|878.9|868.1|878.9|868.1|878.9|868.1|878.9|868.1|1
1647382640000|2022-03-15 22:17:20|879.05|868.25|879.05|868.25|879.05|868.25|879.05|868.25|1
1647382650000|2022-03-15 22:17:30|879.2|868.4|879.21|868.41|879.32|868.52|879.1|868.3|6
1647382670000|2022-03-15 22:17:50|879.37|868.57|879.85|869.05|879.85|869.05|879.3|868.5|5
1647382690000|2022-03-15 22:18:10|879.86|869.06|879|868.2|879.86|869.06|879|868.2|2
1647382750000|2022-03-15 22:19:10|878.9|868.1|878.9|868.1|878.9|868.1|878.9|868.1|1
1647382760000|2022-03-15 22:19:20|878.81|868.01|878.4|867.6|878.9|868.1|878.4|867.6|3
1647382770000|2022-03-15 22:19:30|877.9|867.1|877.65|866.85|877.9|867.1|877.65|866.85|2
1647382780000|2022-03-15 22:19:40|877.4|866.6|877.4|866.6|877.4|866.6|877.4|866.6|1
1647382790000|2022-03-15 22:19:50|876.9|866.1|876.9|866.1|876.9|866.1|876.9|866.1|1
1647382810000|2022-03-15 22:20:10|876.85|866.05|876.9|866.1|877.02|866.22|876.85|866.05|7
1647382830000|2022-03-15 22:20:30|876.92|866.12|876.9|866.1|876.92|866.12|876.9|866.1|2
1647382870000|2022-03-15 22:21:10|877.28|866.48|876.9|866.1|877.28|866.48|876.9|866.1|6
1647382880000|2022-03-15 22:21:20|876.92|866.12|876.9|866.1|876.93|866.13|876.9|866.1|5
1647382920000|2022-03-15 22:22:00|876.8|866|876.8|866|876.8|866|876.8|866|1
1647382930000|2022-03-15 22:22:10|876.9|866.1|876.9|866.1|876.9|866.1|876.9|866.1|1
1647382940000|2022-03-15 22:22:20|876.92|866.12|876.9|866.1|876.92|866.12|876.9|866.1|2
1647382950000|2022-03-15 22:22:30|876.88|866.08|876.09|865.29|876.88|866.08|876.09|865.29|4
1647383000000|2022-03-15 22:23:20|875.9|865.1|875.9|865.1|875.9|865.1|875.9|865.1|1
1647383030000|2022-03-15 22:23:50|875.8|865|875.8|865|875.8|865|875.8|865|1
1647383040000|2022-03-15 22:24:00|875.4|864.6|874.9|864.1|875.4|864.6|874.9|864.1|2
1647383190000|2022-03-15 22:26:30|874.98|864.18|875.5|864.7|875.5|864.7|874.98|864.18|6
1647383210000|2022-03-15 22:26:50|875.56|864.76|875.56|864.76|875.56|864.76|875.56|864.76|1
1647383220000|2022-03-15 22:27:00|875.8|865|875.94|865.14|876|865.2|875.8|865|6
1647383230000|2022-03-15 22:27:10|875.9|865.1|875.9|865.1|875.9|865.1|875.9|865.1|1
1647383240000|2022-03-15 22:27:20|875.93|865.13|875.9|865.1|875.93|865.13|875.9|865.1|2
1647383290000|2022-03-15 22:28:10|875.92|865.12|875.96|865.16|875.96|865.16|875.92|865.12|3
1647383310000|2022-03-15 22:28:30|875.92|865.12|875.92|865.12|875.92|865.12|875.92|865.12|1
1647383330000|2022-03-15 22:28:50|875.9|865.1|875.9|865.1|875.9|865.1|875.9|865.1|1
1647383340000|2022-03-15 22:29:00|875.94|865.14|875.9|865.1|875.94|865.14|875.9|865.1|2
1647383350000|2022-03-15 22:29:10|875.83|865.03|875.83|865.03|875.83|865.03|875.83|865.03|1
1647383360000|2022-03-15 22:29:20|875.87|865.07|875.87|865.07|875.87|865.07|875.87|865.07|1
1647383370000|2022-03-15 22:29:30|876.4|865.6|876.3|865.5|876.4|865.6|876.3|865.5|2
1647383420000|2022-03-15 22:30:20|876.23|865.43|875.83|865.03|876.23|865.43|875.83|865.03|2
1647383430000|2022-03-15 22:30:30|875.5|864.7|875.5|864.7|875.5|864.7|875.5|864.7|1
1647383440000|2022-03-15 22:30:40|875.55|864.75|875.55|864.75|875.55|864.75|875.55|864.75|1
1647383450000|2022-03-15 22:30:50|875.78|864.98|875.61|864.81|875.83|865.03|875.61|864.81|3
1647383460000|2022-03-15 22:31:00|875.62|864.82|875.47|864.67|875.62|864.82|875.46|864.66|7
1647383470000|2022-03-15 22:31:10|875.46|864.66|875.19|864.39|875.47|864.67|875.19|864.39|3
1647383490000|2022-03-15 22:31:30|875.18|864.38|875.05|864.25|875.18|864.38|875.05|864.25|2
1647383510000|2022-03-15 22:31:50|874.9|864.1|874.5|863.7|874.9|864.1|874.5|863.7|4
1647383520000|2022-03-15 22:32:00|874.13|863.33|874.13|863.33|874.13|863.33|874.13|863.33|1
1647383530000|2022-03-15 22:32:10|874.1|863.3|874.1|863.3|874.1|863.3|874.1|863.3|1
1647383550000|2022-03-15 22:32:30|874.05|863.25|873.9|863.1|874.05|863.25|873.9|863.1|2
1647383560000|2022-03-15 22:32:40|873.85|863.05|873.85|863.05|873.85|863.05|873.85|863.05|1
1647383570000|2022-03-15 22:32:50|873.35|862.55|873.35|862.55|873.35|862.55|873.35|862.55|1
1647383590000|2022-03-15 22:33:10|873|862.2|873|862.2|873|862.2|873|862.2|1
1647383610000|2022-03-15 22:33:30|872.9|862.1|872.1|861.3|872.9|862.1|872.1|861.3|2
1647383630000|2022-03-15 22:33:50|872.05|861.25|871.9|861.1|872.05|861.25|871.9|861.1|2
1647383640000|2022-03-15 22:34:00|871.83|861.03|871.83|861.03|871.83|861.03|871.83|861.03|1
1647383650000|2022-03-15 22:34:10|871.89|861.09|871.9|861.1|871.9|861.1|871.89|861.09|2
1647383670000|2022-03-15 22:34:30|872.05|861.25|872.33|861.53|872.33|861.53|871.9|861.1|5
1647383680000|2022-03-15 22:34:40|872.52|861.72|872.83|862.03|873.05|862.25|872.52|861.72|7
1647383690000|2022-03-15 22:34:50|873.4|862.6|873.4|862.6|873.4|862.6|873.4|862.6|1
1647383700000|2022-03-15 22:35:00|873.9|863.1|873.9|863.1|873.9|863.1|873.9|863.1|1
1647383710000|2022-03-15 22:35:10|873.94|863.14|873.9|863.1|873.94|863.14|873.9|863.1|2
1647383790000|2022-03-15 22:36:30|873.8|863|873.8|863|873.8|863|873.8|863|1
1647383820000|2022-03-15 22:37:00|873.9|863.1|873.9|863.1|873.9|863.1|873.9|863.1|1
1647383830000|2022-03-15 22:37:10|873.71|862.91|873.93|863.13|873.93|863.13|873.71|862.91|5
1647383840000|2022-03-15 22:37:20|873.9|863.1|873.9|863.1|873.9|863.1|873.9|863.1|1
1647383880000|2022-03-15 22:38:00|873.8|863|873.8|863|873.8|863|873.8|863|1
1647383920000|2022-03-15 22:38:40|873.85|863.05|873.58|862.78|873.85|863.05|873.58|862.78|2
1647383950000|2022-03-15 22:39:10|873.9|863.1|873.9|863.1|873.9|863.1|873.9|863.1|1
1647383960000|2022-03-15 22:39:20|873.96|863.16|874.55|863.75|874.55|863.75|873.96|863.16|3
1647383980000|2022-03-15 22:39:40|874.9|864.1|874.9|864.1|874.9|864.1|874.9|864.1|1
1647384060000|2022-03-15 22:41:00|874.95|864.15|874.95|864.15|874.95|864.15|874.95|864.15|1
1647384080000|2022-03-15 22:41:20|874.9|864.1|874.4|863.6|874.9|864.1|874.28|863.48|3
1647384090000|2022-03-15 22:41:30|874.78|863.98|874.9|864.1|874.9|864.1|874.45|863.65|4
1647384120000|2022-03-15 22:42:00|874.1|863.3|874.07|863.27|874.1|863.3|874.07|863.27|2
1647384140000|2022-03-15 22:42:20|874.26|863.46|874.07|863.27|874.26|863.46|874.07|863.27|2
1647384150000|2022-03-15 22:42:30|874.21|863.41|874.17|863.37|874.21|863.41|874.16|863.36|4
1647384160000|2022-03-15 22:42:40|874.22|863.42|874.1|863.3|874.23|863.43|874.1|863.3|4
1647384210000|2022-03-15 22:43:30|873.94|863.14|873.79|862.99|873.94|863.14|873.79|862.99|2
1647384220000|2022-03-15 22:43:40|873.44|862.64|873.44|862.64|873.44|862.64|873.44|862.64|1
1647384230000|2022-03-15 22:43:50|872.9|862.1|872.9|862.1|872.9|862.1|872.9|862.1|1
1647384240000|2022-03-15 22:44:00|873.3|862.5|873.25|862.45|873.3|862.5|873.25|862.45|2
1647384260000|2022-03-15 22:44:20|873.2|862.4|873.44|862.64|873.44|862.64|873.2|862.4|3
1647384270000|2022-03-15 22:44:30|873.45|862.65|873.44|862.64|873.45|862.65|873.44|862.64|2
1647384280000|2022-03-15 22:44:40|873.5|862.7|873.44|862.64|873.55|862.75|873.44|862.64|3
1647384300000|2022-03-15 22:45:00|873.45|862.65|873.48|862.68|873.48|862.68|873.3|862.5|8
1647384310000|2022-03-15 22:45:10|873.6|862.8|873.61|862.81|873.61|862.81|873.6|862.8|2
1647384350000|2022-03-15 22:45:50|873.71|862.91|873.9|863.1|873.9|863.1|873.71|862.91|2
1647384360000|2022-03-15 22:46:00|873.85|863.05|873.85|863.05|873.85|863.05|873.85|863.05|1
1647384370000|2022-03-15 22:46:10|873.9|863.1|873.9|863.1|873.9|863.1|873.9|863.1|1
1647384380000|2022-03-15 22:46:20|873.85|863.05|873.85|863.05|873.85|863.05|873.85|863.05|1
1647384390000|2022-03-15 22:46:30|873.9|863.1|873.9|863.1|873.9|863.1|873.9|863.1|1
1647384410000|2022-03-15 22:46:50|873.94|863.14|873.94|863.14|873.94|863.14|873.94|863.14|1
1647384420000|2022-03-15 22:47:00|873.99|863.19|873.94|863.14|873.99|863.19|873.94|863.14|2
1647384450000|2022-03-15 22:47:30|874.21|863.41|873.94|863.14|874.21|863.41|873.94|863.14|2
1647384480000|2022-03-15 22:48:00|873.93|863.13|873.93|863.13|873.93|863.13|873.93|863.13|1
1647384490000|2022-03-15 22:48:10|873.95|863.15|873.95|863.15|873.95|863.15|873.95|863.15|1
1647384520000|2022-03-15 22:48:40|874|863.2|874|863.2|874|863.2|874|863.2|1
1647384530000|2022-03-15 22:48:50|874.05|863.25|874.05|863.25|874.05|863.25|874.05|863.25|1
1647384540000|2022-03-15 22:49:00|873.9|863.1|873.9|863.1|873.9|863.1|873.9|863.1|1
1647384600000|2022-03-15 22:50:00|873.85|863.05|873.85|863.05|873.85|863.05|873.85|863.05|1
1647384610000|2022-03-15 22:50:10|873.35|862.55|873.35|862.55|873.35|862.55|873.35|862.55|1
1647384620000|2022-03-15 22:50:20|872.94|862.14|873.05|862.25|873.05|862.25|872.94|862.14|2
1647384630000|2022-03-15 22:50:30|873.8|863|873.63|862.83|873.8|863|873.63|862.83|2
1647384640000|2022-03-15 22:50:40|873.54|862.74|873.61|862.81|873.61|862.81|873.52|862.72|5
1647384660000|2022-03-15 22:51:00|873.3|862.5|873.66|862.86|873.66|862.86|873.3|862.5|3
1647384670000|2022-03-15 22:51:10|873.65|862.85|873.5|862.7|873.75|862.95|873.5|862.7|5
1647384680000|2022-03-15 22:51:20|873.35|862.55|873.25|862.45|873.35|862.55|873.25|862.45|2
1647384700000|2022-03-15 22:51:40|873.35|862.55|873.25|862.45|873.35|862.55|873.23|862.43|4
1647384720000|2022-03-15 22:52:00|873.05|862.25|873.2|862.4|873.3|862.5|873.05|862.25|3
1647384730000|2022-03-15 22:52:10|873.36|862.56|873.15|862.35|873.4|862.6|873.15|862.35|4
1647384740000|2022-03-15 22:52:20|872.9|862.1|872.9|862.1|872.9|862.1|872.9|862.1|1
1647384780000|2022-03-15 22:53:00|872.85|862.05|872.85|862.05|872.85|862.05|872.85|862.05|1
1647384800000|2022-03-15 22:53:20|872.8|862|872.8|862|872.8|862|872.8|862|1
1647384850000|2022-03-15 22:54:10|872.7|861.9|872.58|861.78|872.7|861.9|872.58|861.78|4
1647384860000|2022-03-15 22:54:20|872.2|861.4|872.2|861.4|872.2|861.4|872.2|861.4|1
1647384890000|2022-03-15 22:54:50|872.51|861.71|872.2|861.4|872.51|861.71|872.2|861.4|2
1647384900000|2022-03-15 22:55:00|872.51|861.71|872.2|861.4|872.51|861.71|872.2|861.4|2
1647384960000|2022-03-15 22:56:00|871.9|861.1|871.94|861.14|871.94|861.14|871.9|861.1|2
1647384970000|2022-03-15 22:56:10|872.07|861.27|872.57|861.77|872.57|861.77|872.07|861.27|3
1647384990000|2022-03-15 22:56:30|872.49|861.69|872.52|861.72|872.52|861.72|872.49|861.69|2
1647385000000|2022-03-15 22:56:40|872.34|861.54|872.44|861.64|872.44|861.64|872.34|861.54|2
1647385020000|2022-03-15 22:57:00|872.57|861.77|872.57|861.77|872.57|861.77|872.57|861.77|1
1647385030000|2022-03-15 22:57:10|872.35|861.55|872.34|861.54|872.35|861.55|872.34|861.54|2
1647385040000|2022-03-15 22:57:20|872.56|861.76|872.56|861.76|872.56|861.76|872.56|861.76|1
1647385050000|2022-03-15 22:57:30|872.47|861.67|872.56|861.76|872.56|861.76|872.47|861.67|2
1647385060000|2022-03-15 22:57:40|872.47|861.67|872.47|861.67|872.47|861.67|872.47|861.67|1
1647385080000|2022-03-15 22:58:00|872.45|861.65|872.57|861.77|872.57|861.77|872.45|861.65|3
1647385110000|2022-03-15 22:58:30|872.52|861.72|872.52|861.72|872.52|861.72|872.52|861.72|1
1647385120000|2022-03-15 22:58:40|872.42|861.62|872.25|861.45|872.42|861.62|872.25|861.45|2
1647385130000|2022-03-15 22:58:50|872.17|861.37|872.17|861.37|872.17|861.37|872.17|861.37|1
1647385140000|2022-03-15 22:59:00|872.33|861.53|872.34|861.54|872.34|861.54|872.33|861.53|2
1647385170000|2022-03-15 22:59:30|872.32|861.52|872.25|861.45|872.34|861.54|872.25|861.45|5
1647385190000|2022-03-15 22:59:50|872.1|861.3|871.9|861.1|872.1|861.3|871.9|861.1|2
1647385200000|2022-03-15 23:00:00|872.15|861.35|872.15|861.35|872.15|861.35|872.15|861.35|1
1647385210000|2022-03-15 23:00:10|872.19|861.39|872.31|861.51|872.31|861.51|872.14|861.34|3
1647385220000|2022-03-15 23:00:20|872.38|861.58|872.38|861.58|872.38|861.58|872.38|861.58|1
1647385230000|2022-03-15 23:00:30|872.9|862.1|872.9|862.1|872.9|862.1|872.9|862.1|1
1647385240000|2022-03-15 23:00:40|872.95|862.15|872.95|862.15|872.95|862.15|872.95|862.15|1
1647385250000|2022-03-15 23:00:50|872.9|862.1|873.35|862.55|873.35|862.55|872.9|862.1|2
1647385270000|2022-03-15 23:01:10|873.85|863.05|874.49|863.69|874.5|863.7|873.85|863.05|8
1647385280000|2022-03-15 23:01:20|874.5|863.7|874.63|863.83|874.63|863.83|874.5|863.7|3
1647385290000|2022-03-15 23:01:30|874.9|864.1|874.9|864.1|874.9|864.1|874.9|864.1|1
1647385310000|2022-03-15 23:01:50|874.95|864.15|875.25|864.45|875.25|864.45|874.95|864.15|2
1647385320000|2022-03-15 23:02:00|875.23|864.43|875.11|864.31|875.23|864.43|875.05|864.25|9
1647385330000|2022-03-15 23:02:10|875.3|864.5|875.27|864.47|875.3|864.5|875.2|864.4|4
1647385340000|2022-03-15 23:02:20|875.2|864.4|875.2|864.4|875.2|864.4|875.2|864.4|1
1647385350000|2022-03-15 23:02:30|875.28|864.48|875.28|864.48|875.28|864.48|875.28|864.48|1
1647385360000|2022-03-15 23:02:40|875.1|864.3|875.09|864.29|875.16|864.36|875.04|864.24|5
1647385370000|2022-03-15 23:02:50|875.05|864.25|874.99|864.19|875.09|864.29|874.99|864.19|4
1647385380000|2022-03-15 23:03:00|875.1|864.3|874.99|864.19|875.1|864.3|874.99|864.19|4
1647385390000|2022-03-15 23:03:10|875.05|864.25|875.05|864.25|875.05|864.25|875.05|864.25|1
1647385400000|2022-03-15 23:03:20|874.98|864.18|875.23|864.43|875.25|864.45|874.98|864.18|4
1647385410000|2022-03-15 23:03:30|875.2|864.4|875.34|864.54|875.34|864.54|874.99|864.19|4
1647385420000|2022-03-15 23:03:40|875.7|864.9|875.7|864.9|875.7|864.9|875.7|864.9|1
1647385430000|2022-03-15 23:03:50|875.55|864.75|875.9|865.1|875.9|865.1|875.55|864.75|2
1647385440000|2022-03-15 23:04:00|875.83|865.03|875.66|864.86|875.83|865.03|875.66|864.86|3
1647385450000|2022-03-15 23:04:10|875.48|864.68|875.51|864.71|875.51|864.71|875.48|864.68|2
1647385470000|2022-03-15 23:04:30|875.43|864.63|875.46|864.66|875.46|864.66|875.43|864.63|2
1647385480000|2022-03-15 23:04:40|875.2|864.4|875.2|864.4|875.2|864.4|875.2|864.4|1
1647385490000|2022-03-15 23:04:50|874.9|864.1|874.9|864.1|874.9|864.1|874.9|864.1|1
1647385500000|2022-03-15 23:05:00|874.61|863.81|874.42|863.62|874.61|863.81|874.42|863.62|2
1647385510000|2022-03-15 23:05:10|874.48|863.68|874.42|863.62|874.48|863.68|874.42|863.62|2
1647385530000|2022-03-15 23:05:30|874.36|863.56|874.36|863.56|874.36|863.56|874.36|863.56|1
1647385540000|2022-03-15 23:05:40|874.11|863.31|873.9|863.1|874.11|863.31|873.9|863.1|2
1647385580000|2022-03-15 23:06:20|873.55|862.75|873.55|862.75|873.55|862.75|873.55|862.75|1
1647385590000|2022-03-15 23:06:30|873.91|863.11|873.91|863.11|873.91|863.11|873.91|863.11|1
1647385600000|2022-03-15 23:06:40|874.18|863.38|873.9|863.1|874.39|863.59|873.9|863.1|5
1647385700000|2022-03-15 23:08:20|874.01|863.21|874.06|863.26|874.23|863.43|874.01|863.21|3
1647385740000|2022-03-15 23:09:00|874.36|863.56|874.54|863.74|874.54|863.74|874.36|863.56|3
1647385750000|2022-03-15 23:09:10|874.53|863.73|874.96|864.16|874.96|864.16|874.32|863.52|6
1647385760000|2022-03-15 23:09:20|874.9|864.1|874.9|864.1|874.9|864.1|874.9|864.1|1
1647385870000|2022-03-15 23:11:10|874.97|864.17|874.9|864.1|874.97|864.17|874.9|864.1|2
1647385880000|2022-03-15 23:11:20|874.97|864.17|874.97|864.17|874.98|864.18|874.97|864.17|7
1647385890000|2022-03-15 23:11:30|875.2|864.4|874.99|864.19|875.32|864.52|874.99|864.19|4
1647385920000|2022-03-15 23:12:00|875.19|864.39|875.17|864.37|875.22|864.42|875.17|864.37|3
1647385930000|2022-03-15 23:12:10|875.05|864.25|875.17|864.37|875.29|864.49|875.05|864.25|4
1647385940000|2022-03-15 23:12:20|875.24|864.44|875.17|864.37|875.24|864.44|875.17|864.37|2
1647385950000|2022-03-15 23:12:30|874.9|864.1|874.9|864.1|874.9|864.1|874.9|864.1|1
1647385970000|2022-03-15 23:12:50|874.4|863.6|874.4|863.6|874.4|863.6|874.4|863.6|1
1647385990000|2022-03-15 23:13:10|873.95|863.15|872.9|862.1|873.95|863.15|872.9|862.1|5
1647386000000|2022-03-15 23:13:20|872.8|862|872.4|861.6|872.8|862|872.4|861.6|2
1647386010000|2022-03-15 23:13:30|871.9|861.1|871.17|860.37|871.9|861.1|871.17|860.37|4
1647386020000|2022-03-15 23:13:40|871.11|860.31|869.59|858.79|871.11|860.31|869.59|858.79|6
1647386030000|2022-03-15 23:13:50|869.62|858.82|869.09|858.29|869.75|858.95|869.09|858.29|4
1647386040000|2022-03-15 23:14:00|869.34|858.54|869.59|858.79|869.6|858.8|869.34|858.54|4
1647386050000|2022-03-15 23:14:10|869.6|858.8|869.59|858.79|869.85|859.05|869.59|858.79|4
1647386060000|2022-03-15 23:14:20|869.62|858.82|869.09|858.29|869.62|858.82|869.09|858.29|2
1647386070000|2022-03-15 23:14:30|869.56|858.76|869.59|858.79|869.59|858.79|869.47|858.67|5
1647386090000|2022-03-15 23:14:50|869.67|858.87|869.09|858.29|869.67|858.87|869.09|858.29|6
1647386100000|2022-03-15 23:15:00|869.07|858.27|869.59|858.79|869.59|858.79|869.07|858.27|6
1647386110000|2022-03-15 23:15:10|869.8|859|869.99|859.19|869.99|859.19|869.8|859|4
1647386120000|2022-03-15 23:15:20|870.18|859.38|870.06|859.26|870.35|859.55|869.9|859.1|4
1647386130000|2022-03-15 23:15:30|869.95|859.15|870.8|860|870.8|860|869.95|859.15|7
1647386150000|2022-03-15 23:15:50|870.9|860.1|870.9|860.1|870.9|860.1|870.9|860.1|1
1647386160000|2022-03-15 23:16:00|870.8|860|870.79|859.99|870.8|860|870.79|859.99|2
1647386170000|2022-03-15 23:16:10|870.71|859.91|869.85|859.05|870.71|859.91|869.72|858.92|7
1647386180000|2022-03-15 23:16:20|869.59|858.79|869.59|858.79|869.59|858.79|869.59|858.79|1
1647386190000|2022-03-15 23:16:30|869.68|858.88|869.68|858.88|869.68|858.88|869.68|858.88|1
1647386200000|2022-03-15 23:16:40|869.9|859.1|869.97|859.17|870.04|859.24|869.9|859.1|3
1647386210000|2022-03-15 23:16:50|870.28|859.48|869.98|859.18|870.28|859.48|869.98|859.18|2
1647386220000|2022-03-15 23:17:00|869.99|859.19|870.28|859.48|870.29|859.49|869.99|859.19|7
1647386230000|2022-03-15 23:17:10|870.36|859.56|870.38|859.58|870.39|859.59|870.36|859.56|4
1647386240000|2022-03-15 23:17:20|870.39|859.59|870.26|859.46|870.39|859.59|870.26|859.46|4
1647386270000|2022-03-15 23:17:50|870.41|859.61|870.26|859.46|870.41|859.61|870.26|859.46|4
1647386280000|2022-03-15 23:18:00|870.44|859.64|870.41|859.61|870.44|859.64|870.41|859.61|5
1647386290000|2022-03-15 23:18:10|870.28|859.48|870.11|859.31|870.28|859.48|870.11|859.31|5
1647386310000|2022-03-15 23:18:30|870.03|859.23|870.03|859.23|870.03|859.23|870.03|859.23|1
1647386320000|2022-03-15 23:18:40|869.9|859.1|869.9|859.1|869.9|859.1|869.9|859.1|1
1647386380000|2022-03-15 23:19:40|869.27|858.47|869.4|858.6|869.4|858.6|869.27|858.47|2
1647386420000|2022-03-15 23:20:20|869.79|858.99|869.47|858.67|869.79|858.99|869.47|858.67|2
1647386430000|2022-03-15 23:20:30|869.38|858.58|869.37|858.57|869.38|858.58|869.37|858.57|2
1647386440000|2022-03-15 23:20:40|869.38|858.58|869.38|858.58|869.38|858.58|869.38|858.58|1
1647386450000|2022-03-15 23:20:50|869.37|858.57|870.07|859.27|870.07|859.27|869.37|858.57|5
1647386490000|2022-03-15 23:21:30|869.9|859.1|869.9|859.1|869.9|859.1|869.9|859.1|1
1647386510000|2022-03-15 23:21:50|869.98|859.18|869.98|859.18|869.98|859.18|869.98|859.18|1
1647386520000|2022-03-15 23:22:00|870.27|859.47|870.01|859.21|870.27|859.47|870.01|859.21|2
1647386530000|2022-03-15 23:22:10|869.9|859.1|869.88|859.08|869.9|859.1|869.88|859.08|2
1647386560000|2022-03-15 23:22:40|869.83|859.03|869.56|858.76|869.83|859.03|869.56|858.76|2
1647386570000|2022-03-15 23:22:50|869.73|858.93|869.65|858.85|869.73|858.93|869.65|858.85|2
1647386600000|2022-03-15 23:23:20|869.56|858.76|869.09|858.29|869.63|858.83|869.09|858.29|3
1647386610000|2022-03-15 23:23:30|869.14|858.34|869.16|858.36|869.2|858.4|869.14|858.34|3
1647386630000|2022-03-15 23:23:50|869.09|858.29|869.09|858.29|869.09|858.29|869.09|858.29|1
1647386660000|2022-03-15 23:24:20|869.59|858.79|869.59|858.79|869.59|858.79|869.59|858.79|1
1647386690000|2022-03-15 23:24:50|869.6|858.8|869.15|858.35|869.6|858.8|869.15|858.35|3
1647386700000|2022-03-15 23:25:00|869.3|858.5|869.3|858.5|869.3|858.5|869.3|858.5|1
1647386780000|2022-03-15 23:26:20|869.4|858.6|869.4|858.6|869.4|858.6|869.4|858.6|1
1647386790000|2022-03-15 23:26:30|869.87|859.07|870.14|859.34|870.14|859.34|869.87|859.07|4
1647386800000|2022-03-15 23:26:40|869.92|859.12|871.71|860.91|871.71|860.91|869.92|859.12|10
1647386820000|2022-03-15 23:27:00|871.75|860.95|872.9|862.1|872.99|862.19|871.67|860.87|20
1647386830000|2022-03-15 23:27:10|872.8|862|872.59|861.79|872.8|862|872.36|861.56|5
1647386850000|2022-03-15 23:27:30|872.85|862.05|872.85|862.05|872.85|862.05|872.85|862.05|1
1647386870000|2022-03-15 23:27:50|872.79|861.99|872.24|861.44|872.79|861.99|872.24|861.44|4
1647386880000|2022-03-15 23:28:00|872.34|861.54|872.09|861.29|872.34|861.54|872.09|861.29|5
1647386890000|2022-03-15 23:28:10|872.05|861.25|872.05|861.25|872.05|861.25|872.05|861.25|1
1647386900000|2022-03-15 23:28:20|871.9|861.1|871.9|861.1|871.9|861.1|871.9|861.1|1
1647386910000|2022-03-15 23:28:30|871.76|860.96|871.78|860.98|871.78|860.98|871.76|860.96|2
1647386920000|2022-03-15 23:28:40|871.9|861.1|871.9|861.1|871.9|861.1|871.9|861.1|1
1647387040000|2022-03-15 23:30:40|871.8|861|871.8|861|871.8|861|871.8|861|1
1647387060000|2022-03-15 23:31:00|871.85|861.05|871.85|861.05|871.85|861.05|871.85|861.05|1
1647387070000|2022-03-15 23:31:10|871.75|860.95|871.7|860.9|871.75|860.95|871.7|860.9|2
1647387080000|2022-03-15 23:31:20|871.05|860.25|871.2|860.4|871.2|860.4|871.05|860.25|2
1647387100000|2022-03-15 23:31:40|871.15|860.35|871.2|860.4|871.2|860.4|871.15|860.35|2
1647387120000|2022-03-15 23:32:00|871.15|860.35|871.2|860.4|871.2|860.4|871.15|860.35|2
1647387130000|2022-03-15 23:32:10|871.15|860.35|871.1|860.3|871.15|860.35|871.1|860.3|2
1647387140000|2022-03-15 23:32:20|871.05|860.25|871.05|860.25|871.05|860.25|871.05|860.25|1
1647387180000|2022-03-15 23:33:00|870.95|860.15|870.95|860.15|870.95|860.15|870.95|860.15|1
1647387190000|2022-03-15 23:33:10|871|860.2|871|860.2|871|860.2|871|860.2|1
1647387200000|2022-03-15 23:33:20|870.9|860.1|870.9|860.1|870.9|860.1|870.9|860.1|1
1647387240000|2022-03-15 23:34:00|871.04|860.24|871.04|860.24|871.04|860.24|871.04|860.24|1
1647387250000|2022-03-15 23:34:10|871.02|860.22|871.58|860.78|871.59|860.79|871.02|860.22|7
1647387270000|2022-03-15 23:34:30|871.69|860.89|871.59|860.79|871.69|860.89|871.59|860.79|4
1647387280000|2022-03-15 23:34:40|871.46|860.66|871.61|860.81|871.61|860.81|871.28|860.48|6
1647387300000|2022-03-15 23:35:00|871.79|860.99|871.9|861.1|871.9|861.1|871.78|860.98|5
1647387310000|2022-03-15 23:35:10|871.8|861|871.58|860.78|871.8|861|871.58|860.78|3
1647387320000|2022-03-15 23:35:20|871.62|860.82|871.9|861.1|871.9|861.1|871.58|860.78|4
1647387340000|2022-03-15 23:35:40|871.85|861.05|871.85|861.05|871.85|861.05|871.85|861.05|1
1647387350000|2022-03-15 23:35:50|871.69|860.89|871.69|860.89|871.69|860.89|871.69|860.89|1
1647387360000|2022-03-15 23:36:00|871.24|860.44|872.2|861.4|872.2|861.4|871.24|860.44|6
1647387370000|2022-03-15 23:36:10|872.4|861.6|872.9|862.1|872.9|862.1|872.4|861.6|2
1647387390000|2022-03-15 23:36:30|873.05|862.25|873.05|862.25|873.05|862.25|873.05|862.25|1
1647387400000|2022-03-15 23:36:40|873.13|862.33|873.41|862.61|873.41|862.61|873.13|862.33|6
1647387410000|2022-03-15 23:36:50|873.34|862.54|873.33|862.53|873.34|862.54|873.33|862.53|2
1647387420000|2022-03-15 23:37:00|873.34|862.54|873.3|862.5|873.4|862.6|873.3|862.5|4
1647387430000|2022-03-15 23:37:10|873.31|862.51|873.46|862.66|873.61|862.81|873.29|862.49|11
1647387440000|2022-03-15 23:37:20|873.47|862.67|873.1|862.3|873.51|862.71|873.1|862.3|8
1647387450000|2022-03-15 23:37:30|872.9|862.1|872.9|862.1|872.9|862.1|872.9|862.1|1
1647387480000|2022-03-15 23:38:00|872.85|862.05|872.85|862.05|872.85|862.05|872.85|862.05|1
1647387500000|2022-03-15 23:38:20|872.49|861.69|872.49|861.69|872.49|861.69|872.49|861.69|1
1647387510000|2022-03-15 23:38:30|872.8|862|872.5|861.7|872.8|862|872.49|861.69|3
1647387540000|2022-03-15 23:39:00|872.8|862|872.8|862|872.8|862|872.8|862|1
1647387600000|2022-03-15 23:40:00|872.9|862.1|873|862.2|873|862.2|872.9|862.1|2
1647387610000|2022-03-15 23:40:10|873.01|862.21|873|862.2|873.01|862.21|873|862.2|2
1647387620000|2022-03-15 23:40:20|873.01|862.21|873.61|862.81|873.61|862.81|873.01|862.21|6
1647387640000|2022-03-15 23:40:40|873.85|863.05|873.9|863.1|873.9|863.1|873.85|863.05|2
1647387660000|2022-03-15 23:41:00|874.4|863.6|874.4|863.6|874.4|863.6|874.4|863.6|1
1647387680000|2022-03-15 23:41:20|874.44|863.64|874.4|863.6|874.44|863.64|874.4|863.6|2
1647387710000|2022-03-15 23:41:50|874.49|863.69|875.85|865.05|875.85|865.05|874.49|863.69|8
1647387720000|2022-03-15 23:42:00|875.9|865.1|875.9|865.1|875.9|865.1|875.9|865.1|1
1647387730000|2022-03-15 23:42:10|875.96|865.16|876.92|866.12|876.92|866.12|875.96|865.16|12
1647387740000|2022-03-15 23:42:20|876.94|866.14|877.08|866.28|877.22|866.42|876.94|866.14|9
1647387750000|2022-03-15 23:42:30|877.18|866.38|877.32|866.52|877.32|866.52|877.11|866.31|4
1647387760000|2022-03-15 23:42:40|877.13|866.33|877.13|866.33|877.13|866.33|877.13|866.33|1
1647387780000|2022-03-15 23:43:00|877.14|866.34|877.37|866.57|877.37|866.57|877.12|866.32|8
1647387790000|2022-03-15 23:43:10|877.4|866.6|878.75|867.95|878.75|867.95|877.4|866.6|7
1647387800000|2022-03-15 23:43:20|879.25|868.45|878.99|868.19|879.3|868.5|878.9|868.1|7
1647387810000|2022-03-15 23:43:30|879.08|868.28|879.08|868.28|879.08|868.28|879.08|868.28|1
1647387820000|2022-03-15 23:43:40|879.28|868.48|879.22|868.42|879.6|868.8|879.22|868.42|4
1647387830000|2022-03-15 23:43:50|879.34|868.54|879.22|868.42|879.34|868.54|879.22|868.42|2
1647387840000|2022-03-15 23:44:00|879.1|868.3|879.1|868.3|879.1|868.3|879.1|868.3|1
1647387850000|2022-03-15 23:44:10|879.05|868.25|879.05|868.25|879.05|868.25|879.05|868.25|1
1647387860000|2022-03-15 23:44:20|879|868.2|879|868.2|879|868.2|879|868.2|1
1647387880000|2022-03-15 23:44:40|878.9|868.1|878.9|868.1|878.9|868.1|878.9|868.1|1
1647387890000|2022-03-15 23:44:50|878.79|867.99|878.4|867.6|878.79|867.99|878.4|867.6|2
1647387900000|2022-03-15 23:45:00|878.45|867.65|878.45|867.65|878.45|867.65|878.45|867.65|1
1647387920000|2022-03-15 23:45:20|878.9|868.1|879.6|868.8|879.6|868.8|878.9|868.1|4
1647387930000|2022-03-15 23:45:30|879.65|868.85|879.65|868.85|879.65|868.85|879.65|868.85|1
1647387940000|2022-03-15 23:45:40|879.7|868.9|879.7|868.9|879.7|868.9|879.7|868.9|1
1647387960000|2022-03-15 23:46:00|879.6|868.8|879.6|868.8|879.6|868.8|879.6|868.8|1
1647387990000|2022-03-15 23:46:30|879.49|868.69|879.49|868.69|879.49|868.69|879.49|868.69|1
1647388000000|2022-03-15 23:46:40|879|868.2|879|868.2|879|868.2|879|868.2|1
1647388020000|2022-03-15 23:47:00|878.9|868.1|878.4|867.6|878.9|868.1|878.4|867.6|2
1647388030000|2022-03-15 23:47:10|877.9|867.1|877.9|867.1|877.9|867.1|877.9|867.1|1
1647388040000|2022-03-15 23:47:20|877.5|866.7|876.98|866.18|877.8|867|876.98|866.18|3
1647388060000|2022-03-15 23:47:40|876.9|866.1|876.9|866.1|876.9|866.1|876.9|866.1|1
1647388070000|2022-03-15 23:47:50|876.75|865.95|876.52|865.72|876.75|865.95|876.52|865.72|2
1647388080000|2022-03-15 23:48:00|876.66|865.86|876.52|865.72|876.66|865.86|876.52|865.72|2
1647388090000|2022-03-15 23:48:10|876.85|866.05|876.85|866.05|876.85|866.05|876.85|866.05|1
1647388120000|2022-03-15 23:48:40|876.86|866.06|876.9|866.1|876.9|866.1|876.86|866.06|2
1647388130000|2022-03-15 23:48:50|876.87|866.07|876.87|866.07|876.87|866.07|876.87|866.07|1
1647388160000|2022-03-15 23:49:20|876.82|866.02|876.82|866.02|876.82|866.02|876.82|866.02|1
1647388200000|2022-03-15 23:50:00|876.77|865.97|876.55|865.75|876.77|865.97|876.55|865.75|2
1647388210000|2022-03-15 23:50:10|876.6|865.8|876.25|865.45|876.6|865.8|876.25|865.45|2
1647388220000|2022-03-15 23:50:20|876|865.2|875.5|864.7|876|865.2|875.5|864.7|5
1647388240000|2022-03-15 23:50:40|875.4|864.6|875.4|864.6|875.4|864.6|875.4|864.6|1
1647388250000|2022-03-15 23:50:50|874.9|864.1|874.9|864.1|874.9|864.1|874.9|864.1|1
1647388260000|2022-03-15 23:51:00|874.8|864|874.8|864|874.8|864|874.8|864|1
1647388310000|2022-03-15 23:51:50|874.67|863.87|874.67|863.87|874.67|863.87|874.67|863.87|1
1647388320000|2022-03-15 23:52:00|874.17|863.37|873.9|863.1|874.17|863.37|873.9|863.1|3
1647388330000|2022-03-15 23:52:10|873.85|863.05|873.85|863.05|873.85|863.05|873.85|863.05|1
1647388340000|2022-03-15 23:52:20|873.9|863.1|873.9|863.1|873.9|863.1|873.9|863.1|1
1647388380000|2022-03-15 23:53:00|873.64|862.84|873.03|862.23|873.64|862.84|873.03|862.23|5
1647388390000|2022-03-15 23:53:10|872.9|862.1|872.9|862.1|872.9|862.1|872.9|862.1|1
1647388420000|2022-03-15 23:53:40|873.03|862.23|873.03|862.23|873.03|862.23|873.03|862.23|1
1647388440000|2022-03-15 23:54:00|873.42|862.62|873.42|862.62|873.42|862.62|873.42|862.62|1
1647388450000|2022-03-15 23:54:10|873.61|862.81|873.61|862.81|873.61|862.81|873.61|862.81|1
1647388470000|2022-03-15 23:54:30|873.66|862.86|873.66|862.86|873.66|862.86|873.66|862.86|1
1647388480000|2022-03-15 23:54:40|873.51|862.71|873.34|862.54|873.51|862.71|873.34|862.54|2
1647388500000|2022-03-15 23:55:00|872.95|862.15|872.95|862.15|872.95|862.15|872.95|862.15|1
1647388510000|2022-03-15 23:55:10|873.09|862.29|873.42|862.62|873.42|862.62|873.09|862.29|3
1647388520000|2022-03-15 23:55:20|873.69|862.89|874.49|863.69|874.49|863.69|873.69|862.89|6
1647388530000|2022-03-15 23:55:30|874.57|863.77|875.71|864.91|875.71|864.91|874.57|863.77|6
1647388540000|2022-03-15 23:55:40|875.85|865.05|875.85|865.05|875.85|865.05|875.85|865.05|1
1647388550000|2022-03-15 23:55:50|875.74|864.94|875.14|864.34|875.74|864.94|875.14|864.34|2
1647388560000|2022-03-15 23:56:00|874.9|864.1|875.15|864.35|875.15|864.35|874.9|864.1|3
1647388570000|2022-03-15 23:56:10|875.24|864.44|875.49|864.69|875.49|864.69|875.24|864.44|2
1647388590000|2022-03-15 23:56:30|875.75|864.95|875.75|864.95|875.75|864.95|875.75|864.95|1
1647388600000|2022-03-15 23:56:40|875.83|865.03|876.52|865.72|876.52|865.72|875.83|865.03|5
1647388610000|2022-03-15 23:56:50|876.57|865.77|876.9|866.1|876.9|866.1|876.57|865.77|3
1647388620000|2022-03-15 23:57:00|877.8|867|877.8|867|877.8|867|877.8|867|1
1647388650000|2022-03-15 23:57:30|877.75|866.95|877.11|866.31|877.75|866.95|877.11|866.31|3
1647388660000|2022-03-15 23:57:40|876.85|866.05|876.4|865.6|876.85|866.05|876.4|865.6|3
1647388680000|2022-03-15 23:58:00|875.9|865.1|875.9|865.1|875.9|865.1|875.9|865.1|1
1647388690000|2022-03-15 23:58:10|876.2|865.4|876.7|865.9|876.7|865.9|876.2|865.4|2
1647388700000|2022-03-15 23:58:20|876.8|866|876.8|866|876.8|866|876.8|866|1
1647388720000|2022-03-15 23:58:40|876.78|865.98|876.78|865.98|876.78|865.98|876.78|865.98|1
1647388730000|2022-03-15 23:58:50|876.85|866.05|876.85|866.05|876.85|866.05|876.85|866.05|1
1647388740000|2022-03-15 23:59:00|876.9|866.1|876.9|866.1|876.9|866.1|876.9|866.1|1
1647388760000|2022-03-15 23:59:20|876.8|866|876.37|865.57|876.8|866|876.37|865.57|3
1647388770000|2022-03-15 23:59:30|876.1|865.3|876.75|865.95|876.75|865.95|876.1|865.3|2
1647388780000|2022-03-15 23:59:40|876.9|866.1|876.9|866.1|876.9|866.1|876.9|866.1|1
1647388790000|2022-03-15 23:59:50|876.98|866.18|876.9|866.1|876.98|866.18|876.9|866.1|2
1647388810000|2022-03-16 00:00:10|877.03|866.23|877.7|866.9|877.7|866.9|876.98|866.18|4
1647388820000|2022-03-16 00:00:20|877.9|867.1|878.05|867.25|878.13|867.33|877.9|867.1|6
1647388830000|2022-03-16 00:00:30|878.16|867.36|878.9|868.1|878.9|868.1|878.16|867.36|2
1647388840000|2022-03-16 00:00:40|878.66|867.86|878.85|868.05|878.85|868.05|878.66|867.86|2
1647388850000|2022-03-16 00:00:50|878.9|868.1|878.9|868.1|878.9|868.1|878.9|868.1|1
1647388860000|2022-03-16 00:01:00|878.81|868.01|877.9|867.1|878.81|868.01|877.9|867.1|4
1647388870000|2022-03-16 00:01:10|877.73|866.93|877.63|866.83|877.73|866.93|877.52|866.72|5
1647388880000|2022-03-16 00:01:20|877.52|866.72|877.52|866.72|877.52|866.72|877.39|866.59|4
1647388890000|2022-03-16 00:01:30|877.9|867.1|877.9|867.1|877.9|867.1|877.9|867.1|1
1647388910000|2022-03-16 00:01:50|878.07|867.27|878.65|867.85|878.65|867.85|878.07|867.27|3
1647388930000|2022-03-16 00:02:10|878.3|867.5|878.19|867.39|878.3|867.5|878.19|867.39|3
1647388940000|2022-03-16 00:02:20|878.45|867.65|878.37|867.57|878.45|867.65|878.25|867.45|3
1647388950000|2022-03-16 00:02:30|878.25|867.45|878.25|867.45|878.25|867.45|878.25|867.45|1
1647388960000|2022-03-16 00:02:40|877.95|867.15|877.95|867.15|877.95|867.15|877.95|867.15|1
1647388970000|2022-03-16 00:02:50|877.9|867.1|877.9|867.1|877.9|867.1|877.9|867.1|1
1647388990000|2022-03-16 00:03:10|878.01|867.21|878.1|867.3|878.1|867.3|878.01|867.21|2
1647389000000|2022-03-16 00:03:20|878.01|867.21|878.02|867.22|878.02|867.22|877.9|867.1|3
1647389010000|2022-03-16 00:03:30|878.1|867.3|877.9|867.1|878.1|867.3|877.9|867.1|6
1647389090000|2022-03-16 00:04:50|877.98|867.18|877.98|867.18|877.98|867.18|877.98|867.18|1
1647389100000|2022-03-16 00:05:00|878.07|867.27|878.12|867.32|878.14|867.34|878.07|867.27|5
1647389110000|2022-03-16 00:05:10|878|867.2|877.9|867.1|878|867.2|877.9|867.1|3
1647389150000|2022-03-16 00:05:50|877.83|867.03|877.83|867.03|877.83|867.03|877.83|867.03|1
1647389160000|2022-03-16 00:06:00|877.9|867.1|876.78|865.98|877.9|867.1|876.78|865.98|6
1647389170000|2022-03-16 00:06:10|876.9|866.1|875.9|865.1|876.9|866.1|875.9|865.1|3
1647389180000|2022-03-16 00:06:20|875.49|864.69|875.49|864.69|875.65|864.85|875.39|864.59|8
1647389190000|2022-03-16 00:06:30|875.9|865.1|875.9|865.1|875.9|865.1|875.9|865.1|1
1647389200000|2022-03-16 00:06:40|876.08|865.28|876.33|865.53|876.33|865.53|876.08|865.28|8
1647389210000|2022-03-16 00:06:50|876.34|865.54|877.85|867.05|877.85|867.05|876.34|865.54|9
1647389220000|2022-03-16 00:07:00|877.77|866.97|877.77|866.97|877.77|866.97|877.77|866.97|1
1647389240000|2022-03-16 00:07:20|877.82|867.02|879.48|868.68|879.49|868.69|877.82|867.02|18
1647389250000|2022-03-16 00:07:30|879.49|868.69|879.75|868.95|879.75|868.95|879.49|868.69|2
1647389260000|2022-03-16 00:07:40|879.8|869|879.8|869|879.8|869|879.8|869|1
1647389270000|2022-03-16 00:07:50|879.6|868.8|879.6|868.8|879.6|868.8|879.6|868.8|1
1647389280000|2022-03-16 00:08:00|879.9|869.1|879.9|869.1|879.9|869.1|879.9|869.1|1
1647389300000|2022-03-16 00:08:20|880.15|869.35|880.8|870|880.8|870|880.15|869.35|7
1647389310000|2022-03-16 00:08:30|880.9|870.1|880.11|869.31|880.9|870.1|880.11|869.31|6
1647389320000|2022-03-16 00:08:40|879.9|869.1|879.9|869.1|880.41|869.61|879.9|869.1|12
1647389380000|2022-03-16 00:09:40|880|869.2|879.9|869.1|880.16|869.36|879.9|869.1|4
1647389390000|2022-03-16 00:09:50|880.01|869.21|880.05|869.25|880.17|869.37|880.01|869.21|5
1647389400000|2022-03-16 00:10:00|879.9|869.1|878.9|868.1|880.09|869.29|878.9|868.1|6
1647389420000|2022-03-16 00:10:20|878.64|867.84|878.6|867.8|878.64|867.84|878.5|867.7|4
1647389430000|2022-03-16 00:10:30|878.75|867.95|878.4|867.6|878.75|867.95|878.4|867.6|6
1647389440000|2022-03-16 00:10:40|878.41|867.61|878.37|867.57|878.41|867.61|878.37|867.57|12
1647389450000|2022-03-16 00:10:50|878|867.2|878.5|867.7|878.75|867.95|878|867.2|7
1647389460000|2022-03-16 00:11:00|878.19|867.39|878.38|867.58|878.39|867.59|878.05|867.25|4
1647389470000|2022-03-16 00:11:10|878.39|867.59|878.38|867.58|878.43|867.63|878.38|867.58|4
1647389480000|2022-03-16 00:11:20|878.29|867.49|878.29|867.49|878.29|867.49|878.29|867.49|1
1647389490000|2022-03-16 00:11:30|878.13|867.33|878.23|867.43|878.23|867.43|878.13|867.33|2
1647389500000|2022-03-16 00:11:40|878.39|867.59|878.3|867.5|878.63|867.83|878.3|867.5|7
1647389510000|2022-03-16 00:11:50|878.49|867.69|878.58|867.78|878.58|867.78|878.18|867.38|5
1647389520000|2022-03-16 00:12:00|878.63|867.83|878.63|867.83|878.63|867.83|878.63|867.83|1
1647389530000|2022-03-16 00:12:10|878.48|867.68|878.48|867.68|878.48|867.68|878.48|867.68|1
1647389550000|2022-03-16 00:12:30|878.45|867.65|878.48|867.68|878.48|867.68|878.45|867.65|2
1647389560000|2022-03-16 00:12:40|878.37|867.57|878.7|867.9|878.7|867.9|878.37|867.57|2
1647389580000|2022-03-16 00:13:00|878.55|867.75|878.05|867.25|878.55|867.75|878.04|867.24|6
1647389610000|2022-03-16 00:13:30|878.55|867.75|878.85|868.05|878.85|868.05|878.55|867.75|2
1647389640000|2022-03-16 00:14:00|878.9|868.1|878.9|868.1|878.9|868.1|878.9|868.1|1
1647389660000|2022-03-16 00:14:20|878.62|867.82|878.9|868.1|878.9|868.1|878.62|867.82|3
1647389680000|2022-03-16 00:14:40|878.8|868|877.95|867.15|878.8|868|877.95|867.15|3
1647389690000|2022-03-16 00:14:50|877.9|867.1|877.9|867.1|877.9|867.1|877.9|867.1|1
1647389710000|2022-03-16 00:15:10|877.51|866.71|877.4|866.6|877.51|866.71|877.4|866.6|2
1647389720000|2022-03-16 00:15:20|876.85|866.05|876.54|865.74|876.85|866.05|876.54|865.74|2
1647389750000|2022-03-16 00:15:50|876.4|865.6|875.9|865.1|876.4|865.6|875.9|865.1|2
1647389770000|2022-03-16 00:16:10|875.7|864.9|874.9|864.1|875.7|864.9|874.9|864.1|3
1647389780000|2022-03-16 00:16:20|874.85|864.05|874.85|864.05|874.85|864.05|874.85|864.05|1
1647389800000|2022-03-16 00:16:40|874.53|863.73|874.52|863.72|874.53|863.73|874.52|863.72|2
1647389810000|2022-03-16 00:16:50|874.35|863.55|874.25|863.45|874.35|863.55|874.25|863.45|2
1647389820000|2022-03-16 00:17:00|874.15|863.35|874.2|863.4|874.2|863.4|874.15|863.35|2
1647389840000|2022-03-16 00:17:20|874.7|863.9|874.7|863.9|874.7|863.9|874.7|863.9|1
1647389860000|2022-03-16 00:17:40|874.74|863.94|874.74|863.94|874.74|863.94|874.74|863.94|1
1647389870000|2022-03-16 00:17:50|874.9|864.1|874.9|864.1|874.9|864.1|874.9|864.1|1
1647389880000|2022-03-16 00:18:00|874.8|864|874.8|864|874.8|864|874.8|864|1
1647389900000|2022-03-16 00:18:20|874.69|863.89|874.19|863.39|874.69|863.89|874.17|863.37|3
1647389930000|2022-03-16 00:18:50|873.9|863.1|873.89|863.09|873.9|863.1|873.89|863.09|2
1647389940000|2022-03-16 00:19:00|873.65|862.85|873.37|862.57|873.69|862.89|873.37|862.57|3
1647389950000|2022-03-16 00:19:10|873.05|862.25|873|862.2|873.05|862.25|873|862.2|2
1647389980000|2022-03-16 00:19:40|873.37|862.57|873.36|862.56|873.37|862.57|873.36|862.56|2
1647389990000|2022-03-16 00:19:50|873.37|862.57|873.37|862.57|873.37|862.57|873.37|862.57|1
1647390010000|2022-03-16 00:20:10|873.87|863.07|873.9|863.1|873.9|863.1|873.87|863.07|2
1647390050000|2022-03-16 00:20:50|873.99|863.19|874.31|863.51|874.37|863.57|873.99|863.19|3
1647390060000|2022-03-16 00:21:00|874.3|863.5|874.2|863.4|874.3|863.5|874.2|863.4|2
1647390090000|2022-03-16 00:21:30|873.89|863.09|872.75|861.95|873.89|863.09|872.75|861.95|4
1647390100000|2022-03-16 00:21:40|872.55|861.75|872.4|861.6|872.55|861.75|872.4|861.6|2
1647390120000|2022-03-16 00:22:00|871.9|861.1|871.9|861.1|871.9|861.1|871.9|861.1|1
1647390130000|2022-03-16 00:22:10|871.6|860.8|869.9|859.1|871.6|860.8|869.9|859.1|13
1647390140000|2022-03-16 00:22:20|869.59|858.79|869.09|858.29|869.59|858.79|869.09|858.29|2
1647390160000|2022-03-16 00:22:40|869.5|858.7|869.09|858.29|869.6|858.8|869.09|858.29|6
1647390170000|2022-03-16 00:22:50|869.34|858.54|868.9|858.1|869.34|858.54|868.9|858.1|3
1647390190000|2022-03-16 00:23:10|868.95|858.15|868.9|858.1|868.95|858.15|868.9|858.1|2
1647390200000|2022-03-16 00:23:20|868.4|857.6|867.63|856.83|868.4|857.6|867.63|856.83|5
1647390210000|2022-03-16 00:23:30|867|856.2|866.9|856.1|867.13|856.33|866.8|856|6
1647390240000|2022-03-16 00:24:00|866.95|856.15|867.1|856.3|867.26|856.46|866.95|856.15|10
1647390250000|2022-03-16 00:24:10|867.24|856.44|867.39|856.59|867.44|856.64|867.1|856.3|8
1647390260000|2022-03-16 00:24:20|867.4|856.6|867.27|856.47|867.4|856.6|867|856.2|11
1647390270000|2022-03-16 00:24:30|867.44|856.64|867.13|856.33|867.45|856.65|867.13|856.33|6
1647390280000|2022-03-16 00:24:40|867.27|856.47|867.13|856.33|867.27|856.47|867.13|856.33|2
1647390290000|2022-03-16 00:24:50|867.27|856.47|867.27|856.47|867.29|856.49|867.15|856.35|4
1647390300000|2022-03-16 00:25:00|867.23|856.43|867.24|856.44|867.34|856.54|867.23|856.43|3
1647390310000|2022-03-16 00:25:10|867.29|856.49|867.9|857.1|868.09|857.29|867.29|856.49|6
1647390320000|2022-03-16 00:25:20|867.97|857.17|867.92|857.12|868.13|857.33|867.9|857.1|7
1647390330000|2022-03-16 00:25:30|867.9|857.1|867.9|857.1|867.92|857.12|867.9|857.1|5
1647390360000|2022-03-16 00:26:00|867.97|857.17|868.28|857.48|868.28|857.48|867.97|857.17|11
1647390370000|2022-03-16 00:26:10|868.82|858.02|870.9|860.1|870.9|860.1|868.82|858.02|13
1647390400000|2022-03-16 00:26:40|870.79|859.99|870.77|859.97|870.79|859.99|870.67|859.87|5
1647390420000|2022-03-16 00:27:00|870.55|859.75|870.65|859.85|870.66|859.86|870.55|859.75|7
1647390440000|2022-03-16 00:27:20|870.3|859.5|870.2|859.4|870.3|859.5|870.2|859.4|2
1647390450000|2022-03-16 00:27:30|869.95|859.15|869.95|859.15|869.95|859.15|869.95|859.15|1
1647390460000|2022-03-16 00:27:40|869.7|858.9|869.7|858.9|869.7|858.9|869.7|858.9|1
1647390480000|2022-03-16 00:28:00|869.85|859.05|869.85|859.05|869.85|859.05|869.85|859.05|1
1647390520000|2022-03-16 00:28:40|869.9|859.1|869.9|859.1|869.9|859.1|869.9|859.1|1
1647390530000|2022-03-16 00:28:50|869.99|859.19|870.07|859.27|870.07|859.27|869.98|859.18|7
1647390540000|2022-03-16 00:29:00|870.08|859.28|870.93|860.13|870.93|860.13|870.07|859.27|11
1647390550000|2022-03-16 00:29:10|870.92|860.12|871.75|860.95|871.78|860.98|870.92|860.12|14
1647390560000|2022-03-16 00:29:20|871.76|860.96|871.92|861.12|871.92|861.12|871.75|860.95|15
1647390570000|2022-03-16 00:29:30|871.91|861.11|872.16|861.36|872.17|861.37|871.88|861.08|11
1647390580000|2022-03-16 00:29:40|872.3|861.5|872.4|861.6|872.4|861.6|872.3|861.5|2
1647390600000|2022-03-16 00:30:00|872.89|862.09|872.89|862.09|872.89|862.09|872.89|862.09|1
1647390610000|2022-03-16 00:30:10|873.14|862.34|873.13|862.33|873.14|862.34|873.13|862.33|2
1647390620000|2022-03-16 00:30:20|873.14|862.34|873.22|862.42|873.22|862.42|872.99|862.19|5
1647390630000|2022-03-16 00:30:30|873.01|862.21|873.21|862.41|873.22|862.42|873.01|862.21|3
1647390640000|2022-03-16 00:30:40|873.35|862.55|873.35|862.55|873.35|862.55|873.35|862.55|1
1647390650000|2022-03-16 00:30:50|873.36|862.56|873.36|862.56|873.36|862.56|873.35|862.55|3
1647390660000|2022-03-16 00:31:00|873.35|862.55|873.35|862.55|873.37|862.57|873.35|862.55|5
1647390670000|2022-03-16 00:31:10|873.17|862.37|872.9|862.1|873.17|862.37|872.9|862.1|2
1647390680000|2022-03-16 00:31:20|873.17|862.37|873.17|862.37|873.17|862.37|873.17|862.37|1
1647390690000|2022-03-16 00:31:30|873|862.2|873|862.2|873|862.2|873|862.2|1
1647390700000|2022-03-16 00:31:40|872.9|862.1|872.9|862.1|872.9|862.1|872.9|862.1|1
1647390720000|2022-03-16 00:32:00|872.55|861.75|872.85|862.05|872.9|862.1|872.35|861.55|11
1647390730000|2022-03-16 00:32:10|873.2|862.4|873.25|862.45|873.25|862.45|873.2|862.4|2
1647390740000|2022-03-16 00:32:20|873.02|862.22|873.86|863.06|873.88|863.08|873.02|862.22|15
1647390750000|2022-03-16 00:32:30|874.06|863.26|874.83|864.03|874.83|864.03|874.04|863.24|8
1647390760000|2022-03-16 00:32:40|875.15|864.35|875.25|864.45|875.25|864.45|875.15|864.35|2
1647390770000|2022-03-16 00:32:50|875.3|864.5|874.74|863.94|875.3|864.5|874.74|863.94|3
1647390830000|2022-03-16 00:33:50|874.89|864.09|874.91|864.11|874.99|864.19|874.89|864.09|3
1647390850000|2022-03-16 00:34:10|875.1|864.3|874.91|864.11|875.11|864.31|874.91|864.11|3
1647390860000|2022-03-16 00:34:20|874.9|864.1|874.91|864.11|874.91|864.11|874.9|864.1|4
1647390880000|2022-03-16 00:34:40|874.93|864.13|874.91|864.11|874.93|864.13|874.91|864.11|2
1647390900000|2022-03-16 00:35:00|874.75|863.95|874.91|864.11|874.91|864.11|874.75|863.95|2
1647390910000|2022-03-16 00:35:10|874.4|863.6|874.4|863.6|874.4|863.6|874.4|863.6|1
1647390930000|2022-03-16 00:35:30|873.9|863.1|873.9|863.1|873.9|863.1|873.9|863.1|1
1647390940000|2022-03-16 00:35:40|873.61|862.81|873.61|862.81|873.61|862.81|873.61|862.81|1
1647390960000|2022-03-16 00:36:00|873.51|862.71|871.9|861.1|873.51|862.71|871.9|861.1|8
1647390970000|2022-03-16 00:36:10|871.73|860.93|871.4|860.6|871.9|861.1|871.4|860.6|5
1647390980000|2022-03-16 00:36:20|871.29|860.49|871.4|860.6|871.4|860.6|871.29|860.49|2
1647391000000|2022-03-16 00:36:40|871.48|860.68|871.91|861.11|872.31|861.51|871.48|860.68|6
1647391010000|2022-03-16 00:36:50|872.26|861.46|872.08|861.28|872.26|861.46|872.08|861.28|9
1647391020000|2022-03-16 00:37:00|872.09|861.29|872.9|862.1|872.9|862.1|872.08|861.28|9
1647391090000|2022-03-16 00:38:10|872.8|862|872.23|861.43|872.8|862|872.23|861.43|3
1647391100000|2022-03-16 00:38:20|872.24|861.44|872.23|861.43|872.24|861.44|872.23|861.43|2
1647391110000|2022-03-16 00:38:30|872.11|861.31|872.11|861.31|872.11|861.31|872.11|861.31|1
1647391120000|2022-03-16 00:38:40|872.09|861.29|872.13|861.33|872.45|861.65|872.09|861.29|4
1647391130000|2022-03-16 00:38:50|872.14|861.34|872|861.2|872.14|861.34|872|861.2|8
1647391140000|2022-03-16 00:39:00|872.4|861.6|872.4|861.6|872.4|861.6|872.4|861.6|1
1647391160000|2022-03-16 00:39:20|872.07|861.27|872.55|861.75|872.55|861.75|872.07|861.27|9
1647391190000|2022-03-16 00:39:50|872.9|862.1|872.55|861.75|872.9|862.1|872.55|861.75|3
1647391200000|2022-03-16 00:40:00|872.3|861.5|872.03|861.23|872.3|861.5|872.03|861.23|2
1647391210000|2022-03-16 00:40:10|871.9|861.1|872.17|861.37|872.17|861.37|871.9|861.1|2
1647391220000|2022-03-16 00:40:20|872.58|861.78|872.66|861.86|872.66|861.86|872.44|861.64|4
1647391230000|2022-03-16 00:40:30|872.46|861.66|872.32|861.52|872.46|861.66|872.32|861.52|4
1647391240000|2022-03-16 00:40:40|872.33|861.53|872.32|861.52|872.33|861.53|872.32|861.52|2
1647391250000|2022-03-16 00:40:50|872.38|861.58|872.32|861.52|872.38|861.58|872.32|861.52|4
1647391260000|2022-03-16 00:41:00|871.9|861.1|872.03|861.23|872.03|861.23|871.9|861.1|2
1647391270000|2022-03-16 00:41:10|872.57|861.77|872.57|861.77|872.57|861.77|872.57|861.77|1
1647391280000|2022-03-16 00:41:20|872.9|862.1|872.9|862.1|872.9|862.1|872.9|862.1|1
1647391330000|2022-03-16 00:42:10|872.95|862.15|873.66|862.86|873.66|862.86|872.95|862.15|6
1647391340000|2022-03-16 00:42:20|873.67|862.87|873.97|863.17|873.97|863.17|873.66|862.86|7
1647391350000|2022-03-16 00:42:30|873.9|863.1|873.89|863.09|873.9|863.1|873.89|863.09|2
1647391430000|2022-03-16 00:43:50|873.72|862.92|873.89|863.09|873.89|863.09|873.72|862.92|2
1647391440000|2022-03-16 00:44:00|873.3|862.5|873.3|862.5|873.3|862.5|873.3|862.5|1
1647391450000|2022-03-16 00:44:10|873.16|862.36|873.16|862.36|873.16|862.36|873.16|862.36|1
1647391460000|2022-03-16 00:44:20|873.21|862.41|872.95|862.15|873.21|862.41|872.95|862.15|3
1647391470000|2022-03-16 00:44:30|872.78|861.98|872.9|862.1|872.9|862.1|872.78|861.98|2
1647391480000|2022-03-16 00:44:40|872.2|861.4|872.2|861.4|872.2|861.4|872.2|861.4|1
1647391490000|2022-03-16 00:44:50|872.1|861.3|872.1|861.3|872.1|861.3|872.1|861.3|1
1647391500000|2022-03-16 00:45:00|872.2|861.4|872.03|861.23|872.2|861.4|872.03|861.23|2
1647391510000|2022-03-16 00:45:10|872.53|861.73|872.9|862.1|872.9|862.1|872.53|861.73|11
1647391530000|2022-03-16 00:45:30|872.53|861.73|872.34|861.54|872.53|861.73|872.34|861.54|3
1647391540000|2022-03-16 00:45:40|872.01|861.21|872.01|861.21|872.01|861.21|872.01|861.21|1
1647391550000|2022-03-16 00:45:50|872.06|861.26|872.63|861.83|872.63|861.83|872.06|861.26|3
1647391560000|2022-03-16 00:46:00|872.52|861.72|872.7|861.9|872.7|861.9|872.51|861.71|3
1647391570000|2022-03-16 00:46:10|872.9|862.1|872.9|862.1|872.9|862.1|872.9|862.1|1
1647391580000|2022-03-16 00:46:20|872.8|862|872.53|861.73|872.8|862|872.53|861.73|3
1647391620000|2022-03-16 00:47:00|872.51|861.71|872.53|861.73|872.53|861.73|872.35|861.55|3
1647391630000|2022-03-16 00:47:10|872.47|861.67|872.47|861.67|872.47|861.67|872.47|861.67|1
1647391640000|2022-03-16 00:47:20|872.4|861.6|872.4|861.6|872.4|861.6|872.4|861.6|1
1647391650000|2022-03-16 00:47:30|872.39|861.59|871.9|861.1|872.41|861.61|871.9|861.1|7
1647391670000|2022-03-16 00:47:50|871.15|860.35|870.9|860.1|871.15|860.35|870.76|859.96|5
1647391680000|2022-03-16 00:48:00|870.74|859.94|870.85|860.05|870.85|860.05|870.74|859.94|4
1647391690000|2022-03-16 00:48:10|870.71|859.91|870.49|859.69|870.71|859.91|870.49|859.69|4
1647391700000|2022-03-16 00:48:20|870.51|859.71|870.66|859.86|870.9|860.1|870.46|859.66|7
1647391710000|2022-03-16 00:48:30|870.9|860.1|870.9|860.1|870.9|860.1|870.9|860.1|1
1647391720000|2022-03-16 00:48:40|870.66|859.86|870.66|859.86|870.66|859.86|870.66|859.86|1
1647391730000|2022-03-16 00:48:50|870.9|860.1|870.9|860.1|870.9|860.1|870.9|860.1|1
1647391740000|2022-03-16 00:49:00|870.85|860.05|870.48|859.68|870.85|860.05|870.48|859.68|3
1647391760000|2022-03-16 00:49:20|870.47|859.67|870.48|859.68|870.48|859.68|870.47|859.67|2
1647391770000|2022-03-16 00:49:30|870.47|859.67|870.47|859.67|870.47|859.67|870.47|859.67|1
1647391780000|2022-03-16 00:49:40|870.48|859.68|870.48|859.68|870.48|859.68|870.48|859.68|1
1647391790000|2022-03-16 00:49:50|870.62|859.82|870.9|860.1|870.9|860.1|870.62|859.82|2
1647391820000|2022-03-16 00:50:20|870.92|860.12|871.02|860.22|871.35|860.55|870.92|860.12|5
1647391830000|2022-03-16 00:50:30|871.03|860.23|871.03|860.23|871.03|860.23|871.03|860.23|1
1647391840000|2022-03-16 00:50:40|871.29|860.49|871.29|860.49|871.29|860.49|871.29|860.49|1
1647391850000|2022-03-16 00:50:50|871.3|860.5|871.3|860.5|871.3|860.5|871.3|860.5|1
1647391860000|2022-03-16 00:51:00|871.25|860.45|871.25|860.45|871.25|860.45|871.25|860.45|1
1647391880000|2022-03-16 00:51:20|871.04|860.24|871.04|860.24|871.16|860.36|871.04|860.24|3
1647391890000|2022-03-16 00:51:30|871.03|860.23|871.04|860.24|871.04|860.24|871.03|860.23|2
1647391900000|2022-03-16 00:51:40|871.25|860.45|871.6|860.8|871.6|860.8|871.25|860.45|3
1647391910000|2022-03-16 00:51:50|871.9|861.1|871.9|861.1|871.9|861.1|871.9|861.1|1
1647391920000|2022-03-16 00:52:00|871.79|860.99|871.53|860.73|871.79|860.99|871.53|860.73|3
1647391930000|2022-03-16 00:52:10|870.95|860.15|870.95|860.15|870.95|860.15|870.95|860.15|1
1647391970000|2022-03-16 00:52:50|870.73|859.93|870.73|859.93|870.73|859.93|870.73|859.93|1
1647391980000|2022-03-16 00:53:00|870.85|860.05|870.85|860.05|870.85|860.05|870.85|860.05|1
1647391990000|2022-03-16 00:53:10|870.73|859.93|870.73|859.93|870.73|859.93|870.73|859.93|1
1647392020000|2022-03-16 00:53:40|870.54|859.74|870.54|859.74|870.63|859.83|870.54|859.74|3
1647392050000|2022-03-16 00:54:10|870.36|859.56|870.62|859.82|870.62|859.82|870.36|859.56|4
1647392060000|2022-03-16 00:54:20|870.9|860.1|870.9|860.1|870.9|860.1|870.9|860.1|1
1647392090000|2022-03-16 00:54:50|870.71|859.91|870.31|859.51|870.71|859.91|870.2|859.4|7
1647392100000|2022-03-16 00:55:00|870.55|859.75|870.61|859.81|870.62|859.82|870.41|859.61|8
1647392120000|2022-03-16 00:55:20|870.2|859.4|870.2|859.4|870.2|859.4|870.2|859.4|1
1647392200000|2022-03-16 00:56:40|869.9|859.1|869.9|859.1|869.9|859.1|869.9|859.1|1
1647392210000|2022-03-16 00:56:50|869.59|858.79|869.5|858.7|869.59|858.79|869.5|858.7|2
1647392220000|2022-03-16 00:57:00|869.09|858.29|869.09|858.29|869.09|858.29|869.09|858.29|1
1647392230000|2022-03-16 00:57:10|869|858.2|869|858.2|869|858.2|869|858.2|1
1647392240000|2022-03-16 00:57:20|868.9|858.1|868.9|858.1|868.9|858.1|868.9|858.1|1
1647392250000|2022-03-16 00:57:30|868.76|857.96|868.78|857.98|868.78|857.98|868.4|857.6|4
1647392260000|2022-03-16 00:57:40|868.73|857.93|868.78|857.98|868.78|857.98|868.73|857.93|2
1647392280000|2022-03-16 00:58:00|868.84|858.04|868.9|858.1|868.9|858.1|868.84|858.04|2
1647392290000|2022-03-16 00:58:10|868.74|857.94|868.9|858.1|868.9|858.1|868.74|857.94|2
1647392320000|2022-03-16 00:58:40|868.94|858.14|868.94|858.14|868.94|858.14|868.94|858.14|1
1647392330000|2022-03-16 00:58:50|869.09|858.29|869.09|858.29|869.09|858.29|869.09|858.29|1
1647392340000|2022-03-16 00:59:00|868.95|858.15|868.95|858.15|868.95|858.15|868.95|858.15|1
1647392350000|2022-03-16 00:59:10|869.09|858.29|869.09|858.29|869.09|858.29|869.09|858.29|1
1647392400000|2022-03-16 01:00:00|868.94|858.14|868.94|858.14|868.94|858.14|868.94|858.14|1
1647392410000|2022-03-16 01:00:10|869.09|858.29|869.09|858.29|869.09|858.29|869.09|858.29|1
1647392420000|2022-03-16 01:00:20|868.9|858.1|868.9|858.1|868.9|858.1|868.9|858.1|1
1647392480000|2022-03-16 01:01:20|868.85|858.05|868.85|858.05|868.85|858.05|868.85|858.05|1
1647392520000|2022-03-16 01:02:00|868.88|858.08|869.08|858.28|869.45|858.65|868.88|858.08|8
1647392530000|2022-03-16 01:02:10|869.05|858.25|869.06|858.26|869.06|858.26|869.05|858.25|2
1647392540000|2022-03-16 01:02:20|869.26|858.46|869.26|858.46|869.26|858.46|869.26|858.46|1
1647392550000|2022-03-16 01:02:30|869.25|858.45|869.25|858.45|869.25|858.45|869.25|858.45|1
1647392580000|2022-03-16 01:03:00|868.89|858.09|868.89|858.09|868.89|858.09|868.89|858.09|1
1647392590000|2022-03-16 01:03:10|868.9|858.1|868.9|858.1|868.9|858.1|868.9|858.1|1
1647392610000|2022-03-16 01:03:30|868.98|858.18|869.2|858.4|869.43|858.63|868.98|858.18|7
1647392620000|2022-03-16 01:03:40|869.21|858.41|869.2|858.4|869.21|858.41|869.2|858.4|4
1647392630000|2022-03-16 01:03:50|869.21|858.41|869.62|858.82|869.62|858.82|869.17|858.37|4
1647392640000|2022-03-16 01:04:00|869.67|858.87|870.35|859.55|870.35|859.55|869.67|858.87|3
1647392650000|2022-03-16 01:04:10|870|859.2|870.09|859.29|870.09|859.29|870|859.2|2
1647392660000|2022-03-16 01:04:20|870.31|859.51|870.98|860.18|870.99|860.19|870.31|859.51|8
1647392670000|2022-03-16 01:04:30|870.99|860.19|871.63|860.83|871.63|860.83|870.98|860.18|11
1647392680000|2022-03-16 01:04:40|871.83|861.03|871.83|861.03|871.83|861.03|871.83|861.03|1
1647392690000|2022-03-16 01:04:50|871.9|861.1|872.07|861.27|872.08|861.28|871.9|861.1|4
1647392700000|2022-03-16 01:05:00|872.18|861.38|872.18|861.38|872.18|861.38|872.15|861.35|4
1647392710000|2022-03-16 01:05:10|872.47|861.67|873.9|863.1|873.9|863.1|872.47|861.67|16
1647392720000|2022-03-16 01:05:20|874.08|863.28|874.23|863.43|874.23|863.43|874.08|863.28|2
1647392730000|2022-03-16 01:05:30|874.38|863.58|874.38|863.58|874.38|863.58|874.38|863.58|1
1647392740000|2022-03-16 01:05:40|874.43|863.63|874.49|863.69|874.49|863.69|874.34|863.54|4
1647392750000|2022-03-16 01:05:50|874.4|863.6|874.34|863.54|874.4|863.6|874.34|863.54|2
1647392760000|2022-03-16 01:06:00|874.14|863.34|874.28|863.48|874.28|863.48|874.14|863.34|8
1647392770000|2022-03-16 01:06:10|874.27|863.47|874.74|863.94|874.74|863.94|874.27|863.47|3
1647392800000|2022-03-16 01:06:40|874.84|864.04|874.84|864.04|874.84|864.04|874.84|864.04|1
1647392810000|2022-03-16 01:06:50|874.74|863.94|874.74|863.94|874.74|863.94|874.74|863.94|1
1647392820000|2022-03-16 01:07:00|874.71|863.91|874.74|863.94|874.74|863.94|874.71|863.91|2
1647392990000|2022-03-16 01:09:50|874.85|864.05|874.99|864.19|875.2|864.4|874.85|864.05|5
1647393000000|2022-03-16 01:10:00|875.03|864.23|875.03|864.23|875.13|864.33|874.99|864.19|11
1647393010000|2022-03-16 01:10:10|875.04|864.24|874.98|864.18|875.04|864.24|874.98|864.18|8
1647393020000|2022-03-16 01:10:20|874.99|864.19|874.98|864.18|874.99|864.19|874.98|864.18|4
1647393050000|2022-03-16 01:10:50|875.05|864.25|874.95|864.15|875.1|864.3|874.95|864.15|3
1647393060000|2022-03-16 01:11:00|875.05|864.25|875.05|864.25|875.05|864.25|875.05|864.25|1
1647393080000|2022-03-16 01:11:20|875.15|864.35|875.19|864.39|875.19|864.39|875.15|864.35|2
1647393100000|2022-03-16 01:11:40|875.29|864.49|875.29|864.49|875.3|864.5|875.2|864.4|5
1647393110000|2022-03-16 01:11:50|875.37|864.57|875.37|864.57|875.37|864.57|875.37|864.57|1
1647393120000|2022-03-16 01:12:00|875.38|864.58|875.4|864.6|875.42|864.62|875.38|864.58|3
1647393130000|2022-03-16 01:12:10|875.52|864.72|875.52|864.72|875.52|864.72|875.52|864.72|1
1647393150000|2022-03-16 01:12:30|875.24|864.44|875.24|864.44|875.24|864.44|875.24|864.44|1
1647393160000|2022-03-16 01:12:40|875.5|864.7|876.02|865.22|876.08|865.28|875.48|864.68|7
1647393170000|2022-03-16 01:12:50|875.96|865.16|875.9|865.1|875.96|865.16|875.9|865.1|2
1647393180000|2022-03-16 01:13:00|876.05|865.25|876.31|865.51|876.32|865.52|876.05|865.25|5
1647393190000|2022-03-16 01:13:10|876.38|865.58|876.9|866.1|876.9|866.1|876.25|865.45|8
1647393200000|2022-03-16 01:13:20|876.97|866.17|877.28|866.48|877.38|866.58|876.9|866.1|8
1647393210000|2022-03-16 01:13:30|877.44|866.64|877.87|867.07|877.94|867.14|877.44|866.64|6
1647393230000|2022-03-16 01:13:50|878.15|867.35|878.14|867.34|878.25|867.45|877.9|867.1|7
1647393240000|2022-03-16 01:14:00|878.46|867.66|878.23|867.43|878.46|867.66|878.23|867.43|9
1647393250000|2022-03-16 01:14:10|878.24|867.44|879.04|868.24|879.07|868.27|878.24|867.44|9
1647393260000|2022-03-16 01:14:20|879.28|868.48|879.31|868.51|879.34|868.54|879.28|868.48|3
1647393280000|2022-03-16 01:14:40|879.37|868.57|879.48|868.68|879.48|868.68|879.37|868.57|2
1647393300000|2022-03-16 01:15:00|879.54|868.74|880.54|869.74|880.54|869.74|879.54|868.74|6
1647393310000|2022-03-16 01:15:10|880.6|869.8|880.8|870|880.8|870|880.6|869.8|2
1647393320000|2022-03-16 01:15:20|880.75|869.95|881.92|871.12|881.92|871.12|880.75|869.95|14
1647393330000|2022-03-16 01:15:30|881.9|871.1|881.9|871.1|881.9|871.1|881.86|871.06|3
1647393340000|2022-03-16 01:15:40|881.61|870.81|879.9|869.1|881.61|870.81|879.9|869.1|7
1647393360000|2022-03-16 01:16:00|879.76|868.96|879.9|869.1|879.9|869.1|879.76|868.96|2
1647393370000|2022-03-16 01:16:10|879.2|868.4|879.4|868.6|879.65|868.85|879.2|868.4|4
1647393390000|2022-03-16 01:16:30|879.05|868.25|879.05|868.25|879.05|868.25|879.05|868.25|1
1647393480000|2022-03-16 01:18:00|879.1|868.3|879.1|868.3|879.1|868.3|879.1|868.3|1
1647393510000|2022-03-16 01:18:30|878.9|868.1|878.9|868.1|878.9|868.1|878.9|868.1|1
1647393540000|2022-03-16 01:19:00|878.77|867.97|878.9|868.1|878.9|868.1|878.69|867.89|3
1647393570000|2022-03-16 01:19:30|877.9|867.1|877.9|867.1|877.9|867.1|877.9|867.1|1
1647393660000|2022-03-16 01:21:00|878.02|867.22|877.9|867.1|878.02|867.22|877.9|867.1|2
1647393690000|2022-03-16 01:21:30|877.62|866.82|876.74|865.94|877.9|867.1|876.74|865.94|5
1647393700000|2022-03-16 01:21:40|876.71|865.91|876.71|865.91|876.71|865.91|876.71|865.91|1
1647393710000|2022-03-16 01:21:50|876.78|865.98|876.78|865.98|876.78|865.98|876.78|865.98|1
1647393720000|2022-03-16 01:22:00|876.86|866.06|877.05|866.25|877.22|866.42|876.86|866.06|5
1647393730000|2022-03-16 01:22:10|877.5|866.7|877.5|866.7|877.5|866.7|877.5|866.7|1
1647393770000|2022-03-16 01:22:50|877.85|867.05|877.85|867.05|877.85|867.05|877.85|867.05|1
1647393780000|2022-03-16 01:23:00|877.8|867|877.8|867|877.8|867|877.8|867|1
1647393800000|2022-03-16 01:23:20|877.75|866.95|877.56|866.76|877.75|866.95|877.56|866.76|2
1647393820000|2022-03-16 01:23:40|876.9|866.1|876.9|866.1|876.9|866.1|876.9|866.1|1
1647393860000|2022-03-16 01:24:20|877.01|866.21|877.01|866.21|877.01|866.21|877.01|866.21|1
1647393880000|2022-03-16 01:24:40|876.9|866.1|877.35|866.55|877.35|866.55|876.9|866.1|2
1647393890000|2022-03-16 01:24:50|877.8|867|877.54|866.74|877.8|867|877.54|866.74|2
1647393900000|2022-03-16 01:25:00|877.85|867.05|877.85|867.05|877.85|867.05|877.85|867.05|1
1647393910000|2022-03-16 01:25:10|877.8|867|877.8|867|877.8|867|877.8|867|1
1647393930000|2022-03-16 01:25:30|877.64|866.84|877.14|866.34|877.64|866.84|877.14|866.34|2
1647394000000|2022-03-16 01:26:40|876.85|866.05|876.85|866.05|876.85|866.05|876.85|866.05|1
1647394020000|2022-03-16 01:27:00|875.9|865.1|875.9|865.1|875.9|865.1|875.9|865.1|1
1647394060000|2022-03-16 01:27:40|875.73|864.93|875.73|864.93|875.73|864.93|875.73|864.93|1
1647394080000|2022-03-16 01:28:00|875.8|865|875.8|865|875.8|865|875.8|865|1
1647394090000|2022-03-16 01:28:10|875.9|865.1|875.9|865.1|875.9|865.1|875.9|865.1|1
1647394100000|2022-03-16 01:28:20|876.35|865.55|876.3|865.5|876.35|865.55|876.3|865.5|2
1647394110000|2022-03-16 01:28:30|876.4|865.6|876.38|865.58|876.47|865.67|876.38|865.58|3
1647394120000|2022-03-16 01:28:40|876.51|865.71|876.57|865.77|876.57|865.77|876.51|865.71|2
1647394130000|2022-03-16 01:28:50|876.62|865.82|876.62|865.82|876.62|865.82|876.62|865.82|1
1647394150000|2022-03-16 01:29:10|876.8|866|876.8|866|876.8|866|876.8|866|1
1647394180000|2022-03-16 01:29:40|876.57|865.77|876.36|865.56|876.57|865.77|876.36|865.56|2
1647394190000|2022-03-16 01:29:50|876.52|865.72|876.36|865.56|876.52|865.72|876.36|865.56|2
1647394200000|2022-03-16 01:30:00|876.33|865.53|876.24|865.44|876.33|865.53|876.24|865.44|2
1647394220000|2022-03-16 01:30:20|876.8|866|876.96|866.16|876.96|866.16|876.8|866|5
1647394230000|2022-03-16 01:30:30|877.28|866.48|877.9|867.1|877.9|867.1|877.28|866.48|3
1647394240000|2022-03-16 01:30:40|877.78|866.98|877.55|866.75|877.78|866.98|877.28|866.48|9
1647394250000|2022-03-16 01:30:50|877.23|866.43|877.9|867.1|877.9|867.1|877.22|866.42|13
1647394260000|2022-03-16 01:31:00|877.65|866.85|877.24|866.44|877.65|866.85|877.24|866.44|4
1647394270000|2022-03-16 01:31:10|877.22|866.42|877.22|866.42|877.34|866.54|877.22|866.42|3
1647394280000|2022-03-16 01:31:20|877.15|866.35|877.15|866.35|877.15|866.35|877.15|866.35|1
1647394290000|2022-03-16 01:31:30|877.17|866.37|877.22|866.42|877.28|866.48|877.17|866.37|3
1647394300000|2022-03-16 01:31:40|877.29|866.49|877.29|866.49|877.29|866.49|877.29|866.49|1
1647394310000|2022-03-16 01:31:50|877.22|866.42|877.22|866.42|877.22|866.42|877.22|866.42|1
1647394320000|2022-03-16 01:32:00|877.3|866.5|876.9|866.1|877.3|866.5|876.9|866.1|6
1647394330000|2022-03-16 01:32:10|876.84|866.04|876.84|866.04|876.84|866.04|876.84|866.04|1
1647394340000|2022-03-16 01:32:20|876.76|865.96|876.54|865.74|876.76|865.96|876.39|865.59|4
1647394350000|2022-03-16 01:32:30|876.23|865.43|876.15|865.35|876.23|865.43|876.15|865.35|2
1647394360000|2022-03-16 01:32:40|876.1|865.3|876.1|865.3|876.1|865.3|876.1|865.3|1
1647394370000|2022-03-16 01:32:50|876.05|865.25|876.05|865.25|876.05|865.25|876.05|865.25|1
1647394390000|2022-03-16 01:33:10|876.4|865.6|876.29|865.49|876.4|865.6|876.15|865.35|4
1647394400000|2022-03-16 01:33:20|876.05|865.25|876.05|865.25|876.11|865.31|876.05|865.25|3
1647394420000|2022-03-16 01:33:40|876.38|865.58|876.05|865.25|876.38|865.58|876.05|865.25|4
1647394440000|2022-03-16 01:34:00|876.13|865.33|876.05|865.25|876.13|865.33|876.05|865.25|2
1647394450000|2022-03-16 01:34:10|875.96|865.16|875.96|865.16|875.96|865.16|875.96|865.16|1
1647394470000|2022-03-16 01:34:30|875.95|865.15|875.9|865.1|875.95|865.15|875.9|865.1|2
1647394500000|2022-03-16 01:35:00|875.4|864.6|875.4|864.6|875.4|864.6|875.4|864.6|1
1647394510000|2022-03-16 01:35:10|875.69|864.89|875.8|865|875.8|865|875.35|864.55|3
1647394520000|2022-03-16 01:35:20|875.3|864.5|875.3|864.5|875.3|864.5|875.3|864.5|1
1647394580000|2022-03-16 01:36:20|875.47|864.67|875.47|864.67|875.47|864.67|875.47|864.67|1
1647394590000|2022-03-16 01:36:30|875.59|864.79|875.4|864.6|875.7|864.9|875.4|864.6|4
1647394600000|2022-03-16 01:36:40|875.35|864.55|875.35|864.55|875.35|864.55|875.35|864.55|1
1647394620000|2022-03-16 01:37:00|875.25|864.45|875.25|864.45|875.25|864.45|875.25|864.45|1
1647394630000|2022-03-16 01:37:10|875.35|864.55|875.03|864.23|875.35|864.55|875.03|864.23|2
1647394650000|2022-03-16 01:37:30|875.53|864.73|875.53|864.73|875.53|864.73|875.53|864.73|1
1647394660000|2022-03-16 01:37:40|875.9|865.1|875.9|865.1|875.9|865.1|875.9|865.1|1
1647394740000|2022-03-16 01:39:00|875.89|865.09|875.89|865.09|875.89|865.09|875.87|865.07|3
1647394750000|2022-03-16 01:39:10|875.87|865.07|875.75|864.95|875.87|865.07|875.75|864.95|2
1647394760000|2022-03-16 01:39:20|875.05|864.25|875.05|864.25|875.05|864.25|875.05|864.25|1
1647394800000|2022-03-16 01:40:00|874.9|864.1|874.2|863.4|874.9|864.1|874.2|863.4|3
1647394810000|2022-03-16 01:40:10|873.89|863.09|873.47|862.67|873.89|863.09|873.47|862.67|2
1647394820000|2022-03-16 01:40:20|873.15|862.35|872.2|861.4|873.15|862.35|872.2|861.4|4
1647394830000|2022-03-16 01:40:30|872.45|861.65|872.9|862.1|872.9|862.1|872.3|861.5|7
1647394840000|2022-03-16 01:40:40|873.03|862.23|873.03|862.23|873.03|862.23|873.03|862.23|1
1647394850000|2022-03-16 01:40:50|872.9|862.1|872.91|862.11|872.91|862.11|872.78|861.98|4
1647394870000|2022-03-16 01:41:10|872.9|862.1|872.9|862.1|872.9|862.1|872.9|862.1|1
1647394880000|2022-03-16 01:41:20|872.95|862.15|872.95|862.15|872.95|862.15|872.95|862.15|1
1647394890000|2022-03-16 01:41:30|873|862.2|873|862.2|873|862.2|873|862.2|1
1647394900000|2022-03-16 01:41:40|873.13|862.33|873.43|862.63|873.43|862.63|873.13|862.33|3
1647394910000|2022-03-16 01:41:50|873.58|862.78|874.9|864.1|874.9|864.1|873.58|862.78|7
1647394930000|2022-03-16 01:42:10|875.05|864.25|875.65|864.85|875.65|864.85|875.05|864.25|3
1647394940000|2022-03-16 01:42:20|875.9|865.1|876.85|866.05|876.85|866.05|875.9|865.1|3
1647394950000|2022-03-16 01:42:30|876.9|866.1|877.66|866.86|877.66|866.86|876.9|866.1|4
1647394970000|2022-03-16 01:42:50|877.74|866.94|878.9|868.1|878.9|868.1|877.74|866.94|5
1647394980000|2022-03-16 01:43:00|879.04|868.24|880.65|869.85|880.65|869.85|879.04|868.24|12
1647394990000|2022-03-16 01:43:10|880.6|869.8|880.05|869.25|880.6|869.8|880.05|869.25|4
1647395000000|2022-03-16 01:43:20|879.9|869.1|879.9|869.1|879.9|869.1|879.9|869.1|1
1647395010000|2022-03-16 01:43:30|879.77|868.97|879.14|868.34|879.77|868.97|879.14|868.34|3
1647395020000|2022-03-16 01:43:40|879.15|868.35|879.65|868.85|879.7|868.9|879.15|868.35|4
1647395040000|2022-03-16 01:44:00|879.9|869.1|879.64|868.84|879.9|869.1|879.64|868.84|2
1647395050000|2022-03-16 01:44:10|879.14|868.34|879.14|868.34|879.14|868.34|879.14|868.34|1
1647395060000|2022-03-16 01:44:20|878.94|868.14|878.5|867.7|879.14|868.34|878.5|867.7|5
1647395080000|2022-03-16 01:44:40|878.25|867.45|878.9|868.1|878.9|868.1|878.25|867.45|3
1647395090000|2022-03-16 01:44:50|878.85|868.05|878.9|868.1|878.9|868.1|878.85|868.05|2
1647395100000|2022-03-16 01:45:00|878.95|868.15|878.9|868.1|878.95|868.15|878.9|868.1|2
1647395110000|2022-03-16 01:45:10|878.76|867.96|878|867.2|878.76|867.96|878|867.2|2
1647395120000|2022-03-16 01:45:20|878.26|867.46|879.65|868.85|879.65|868.85|878.15|867.35|9
1647395140000|2022-03-16 01:45:40|879.9|869.1|879.9|869.1|879.9|869.1|879.9|869.1|1
1647395170000|2022-03-16 01:46:10|879.98|869.18|882.85|872.05|882.85|872.05|879.98|869.18|19
1647395180000|2022-03-16 01:46:20|883.19|872.39|883.65|872.85|883.65|872.85|883.19|872.39|7
1647395190000|2022-03-16 01:46:30|883.45|872.65|883.28|872.48|883.84|873.04|883.28|872.48|11
1647395200000|2022-03-16 01:46:40|882.9|872.1|882.9|872.1|882.9|872.1|882.9|872.1|1
1647395220000|2022-03-16 01:47:00|883.05|872.25|883.68|872.88|883.68|872.88|883.05|872.25|4
1647395230000|2022-03-16 01:47:10|883.84|873.04|883.9|873.1|884.65|873.85|883.84|873.04|6
1647395240000|2022-03-16 01:47:20|884.01|873.21|885.43|874.63|885.43|874.63|884.01|873.21|9
1647395250000|2022-03-16 01:47:30|885.9|875.1|886.9|876.1|886.9|876.1|885.9|875.1|5
1647395260000|2022-03-16 01:47:40|887.1|876.3|887.25|876.45|887.35|876.55|886.9|876.1|7
1647395270000|2022-03-16 01:47:50|887.09|876.29|887.6|876.8|887.6|876.8|887.09|876.29|5
1647395280000|2022-03-16 01:48:00|887.4|876.6|887.13|876.33|887.4|876.6|887.13|876.33|4
1647395290000|2022-03-16 01:48:10|887.8|877|887.2|876.4|887.8|877|887.2|876.4|8
1647395300000|2022-03-16 01:48:20|887.21|876.41|888.41|877.61|888.41|877.61|887.21|876.41|7
1647395310000|2022-03-16 01:48:30|888.4|877.6|887.7|876.9|888.6|877.8|887.7|876.9|8
1647395320000|2022-03-16 01:48:40|887.1|876.3|887.7|876.9|887.7|876.9|887.1|876.3|14
1647395330000|2022-03-16 01:48:50|887.65|876.85|887.7|876.9|887.7|876.9|887.59|876.79|3
1647395340000|2022-03-16 01:49:00|887.65|876.85|887.2|876.4|887.65|876.85|887.2|876.4|2
1647395350000|2022-03-16 01:49:10|887.18|876.38|887.15|876.35|887.2|876.4|887.15|876.35|3
1647395360000|2022-03-16 01:49:20|886.9|876.1|886.9|876.1|886.9|876.1|886.85|876.05|3
1647395370000|2022-03-16 01:49:30|886.6|875.8|886.15|875.35|886.6|875.8|886.1|875.3|4
1647395390000|2022-03-16 01:49:50|886.4|875.6|886.4|875.6|886.4|875.6|886.4|875.6|1
1647395400000|2022-03-16 01:50:00|886.37|875.57|886.45|875.65|886.5|875.7|886.3|875.5|6
1647395420000|2022-03-16 01:50:20|885.95|875.15|885.95|875.15|885.95|875.15|885.95|875.15|1
1647395430000|2022-03-16 01:50:30|885.9|875.1|885.12|874.32|885.9|875.1|885.12|874.32|5
1647395440000|2022-03-16 01:50:40|885.57|874.77|885.7|874.9|885.7|874.9|885.57|874.77|3
1647395450000|2022-03-16 01:50:50|885.58|874.78|885.58|874.78|885.58|874.78|885.58|874.78|1
1647395460000|2022-03-16 01:51:00|885.49|874.69|884.85|874.05|885.49|874.69|884.85|874.05|5
1647395470000|2022-03-16 01:51:10|884.76|873.96|884.5|873.7|884.8|874|884.5|873.7|6
1647395480000|2022-03-16 01:51:20|884.3|873.5|884.53|873.73|884.53|873.73|884.3|873.5|2
1647395490000|2022-03-16 01:51:30|884.8|874|883.9|873.1|884.8|874|883.9|873.1|4
1647395510000|2022-03-16 01:51:50|884.05|873.25|884|873.2|884.1|873.3|883.9|873.1|9
1647395520000|2022-03-16 01:52:00|883.9|873.1|883.9|873.1|883.9|873.1|883.9|873.1|1
1647395530000|2022-03-16 01:52:10|884.3|873.5|884.3|873.5|884.3|873.5|884.3|873.5|1
1647395540000|2022-03-16 01:52:20|884.4|873.6|884.8|874|884.8|874|884.4|873.6|4
1647395580000|2022-03-16 01:53:00|884.9|874.1|884.9|874.1|884.9|874.1|884.9|874.1|1
1647395620000|2022-03-16 01:53:40|885.02|874.22|885.97|875.17|885.97|875.17|885.02|874.22|4
1647395630000|2022-03-16 01:53:50|886.74|875.94|888.25|877.45|888.25|877.45|886.74|875.94|10
1647395640000|2022-03-16 01:54:00|888.1|877.3|888.83|878.03|888.83|878.03|888.1|877.3|5
1647395650000|2022-03-16 01:54:10|889.31|878.51|889.46|878.66|889.75|878.95|889.31|878.51|4
1647395660000|2022-03-16 01:54:20|889.26|878.46|887.84|877.04|889.26|878.46|887.84|877.04|9
1647395670000|2022-03-16 01:54:30|887.78|876.98|886.8|876|887.78|876.98|886.8|876|4
1647395680000|2022-03-16 01:54:40|886.1|875.3|885.9|875.1|886.1|875.3|885.74|874.94|4
1647395690000|2022-03-16 01:54:50|886.8|876|886.3|875.5|886.8|876|886.1|875.3|4
1647395700000|2022-03-16 01:55:00|885.9|875.1|885.4|874.6|885.9|875.1|885.4|874.6|2
1647395710000|2022-03-16 01:55:10|884.9|874.1|883.9|873.1|884.9|874.1|883.73|872.93|7
1647395720000|2022-03-16 01:55:20|884.06|873.26|883.9|873.1|884.06|873.26|883.9|873.1|2
1647395730000|2022-03-16 01:55:30|883.77|872.97|883.85|873.05|883.85|873.05|883.77|872.97|2
1647395750000|2022-03-16 01:55:50|882.97|872.17|882.97|872.17|882.97|872.17|882.97|872.17|1
1647395770000|2022-03-16 01:56:10|883.11|872.31|883.46|872.66|883.52|872.72|883.11|872.31|3
1647395780000|2022-03-16 01:56:20|883.59|872.79|883.47|872.67|883.59|872.79|883.31|872.51|3
1647395790000|2022-03-16 01:56:30|883.8|873|883.9|873.1|883.9|873.1|883.8|873|2
1647395800000|2022-03-16 01:56:40|884.4|873.6|884.3|873.5|884.4|873.6|884.3|873.5|2
1647395810000|2022-03-16 01:56:50|884.4|873.6|884.9|874.1|884.9|874.1|884.23|873.43|5
1647395830000|2022-03-16 01:57:10|885.01|874.21|885.36|874.56|885.52|874.72|885.01|874.21|4
1647395840000|2022-03-16 01:57:20|885.37|874.57|885.41|874.61|885.41|874.61|885.37|874.57|3
1647395860000|2022-03-16 01:57:40|885.89|875.09|885.89|875.09|885.89|875.09|885.89|875.09|1
1647395870000|2022-03-16 01:57:50|885.87|875.07|885.34|874.54|885.87|875.07|885.22|874.42|7
1647395880000|2022-03-16 01:58:00|885.45|874.65|885.34|874.54|885.45|874.65|885.34|874.54|2
1647395900000|2022-03-16 01:58:20|885.03|874.23|884.63|873.83|885.03|874.23|884.63|873.83|4
1647395910000|2022-03-16 01:58:30|884.28|873.48|884.55|873.75|884.9|874.1|884.18|873.38|6
1647395920000|2022-03-16 01:58:40|884.9|874.1|884.9|874.1|884.9|874.1|884.9|874.1|1
1647395940000|2022-03-16 01:59:00|884.95|874.15|885.2|874.4|885.22|874.42|884.95|874.15|7
1647395950000|2022-03-16 01:59:10|885.51|874.71|885.4|874.6|885.51|874.71|885.17|874.37|12
1647395960000|2022-03-16 01:59:20|885.44|874.64|885.56|874.76|885.56|874.76|885.44|874.64|3
1647395970000|2022-03-16 01:59:30|885.89|875.09|885.87|875.07|885.89|875.09|885.87|875.07|2
1647395980000|2022-03-16 01:59:40|885.99|875.19|886.11|875.31|886.11|875.31|885.99|875.19|3
1647395990000|2022-03-16 01:59:50|886.16|875.36|886.11|875.31|886.16|875.36|886.11|875.31|2
1647396000000|2022-03-16 02:00:00|886.08|875.28|885.96|875.16|886.08|875.28|885.96|875.16|2
1647396010000|2022-03-16 02:00:10|885.87|875.07|885.87|875.07|885.87|875.07|885.87|875.07|1
1647396020000|2022-03-16 02:00:20|885.4|874.6|885.4|874.6|885.4|874.6|885.4|874.6|1
1647396030000|2022-03-16 02:00:30|885.9|875.1|885.9|875.1|885.9|875.1|885.9|875.1|1
1647396050000|2022-03-16 02:00:50|885.78|874.98|885.23|874.43|885.9|875.1|885.2|874.4|4
1647396080000|2022-03-16 02:01:20|885.2|874.4|885.2|874.4|885.2|874.4|885.2|874.4|1
1647396090000|2022-03-16 02:01:30|885.26|874.46|885.26|874.46|885.26|874.46|885.26|874.46|1
1647396100000|2022-03-16 02:01:40|885.9|875.1|885.9|875.1|885.9|875.1|885.9|875.1|1
1647396120000|2022-03-16 02:02:00|885.95|875.15|886.27|875.47|886.27|875.47|885.95|875.15|4
1647396130000|2022-03-16 02:02:10|886.49|875.69|886.55|875.75|886.55|875.75|886.49|875.69|2
1647396160000|2022-03-16 02:02:40|886.6|875.8|886.6|875.8|886.6|875.8|886.6|875.8|1
1647396180000|2022-03-16 02:03:00|886.9|876.1|887|876.2|887.65|876.85|886.9|876.1|10
1647396210000|2022-03-16 02:03:30|887.1|876.3|887.1|876.3|887.1|876.3|887.1|876.3|1
1647396220000|2022-03-16 02:03:40|887.2|876.4|888.51|877.71|888.51|877.71|887.2|876.4|8
1647396230000|2022-03-16 02:03:50|888.9|878.1|889.26|878.46|889.26|878.46|888.79|877.99|4
1647396240000|2022-03-16 02:04:00|889.31|878.51|888.9|878.1|889.31|878.51|888.9|878.1|4
1647396250000|2022-03-16 02:04:10|888.95|878.15|888.11|877.31|888.95|878.15|888.11|877.31|4
1647396260000|2022-03-16 02:04:20|887.9|877.1|887.9|877.1|887.9|877.1|887.9|877.1|1
1647396270000|2022-03-16 02:04:30|888.15|877.35|888.9|878.1|888.9|878.1|888.15|877.35|2
1647396290000|2022-03-16 02:04:50|888.85|878.05|888.36|877.56|888.85|878.05|888.36|877.56|2
1647396300000|2022-03-16 02:05:00|888.05|877.25|888.05|877.25|888.05|877.25|888.05|877.25|1
1647396310000|2022-03-16 02:05:10|888.2|877.4|888.2|877.4|888.2|877.4|888.2|877.4|1
1647396320000|2022-03-16 02:05:20|888.1|877.3|888.31|877.51|888.31|877.51|888.1|877.3|2
1647396330000|2022-03-16 02:05:30|888.32|877.52|889.06|878.26|889.06|878.26|888.31|877.51|7
1647396340000|2022-03-16 02:05:40|889.04|878.24|889.31|878.51|889.34|878.54|889.04|878.24|3
1647396350000|2022-03-16 02:05:50|889.26|878.46|889.26|878.46|889.26|878.46|889.26|878.46|1
1647396360000|2022-03-16 02:06:00|889.65|878.85|889.75|878.95|889.75|878.95|889.6|878.8|3
1647396370000|2022-03-16 02:06:10|889.7|878.9|889.7|878.9|889.7|878.9|889.7|878.9|1
1647396380000|2022-03-16 02:06:20|889.6|878.8|889.6|878.8|889.6|878.8|889.6|878.8|1
1647396390000|2022-03-16 02:06:30|889.85|879.05|889.9|879.1|890.1|879.3|889.85|879.05|4
1647396400000|2022-03-16 02:06:40|889.4|878.6|889.4|878.6|889.4|878.6|889.4|878.6|1
1647396410000|2022-03-16 02:06:50|889.8|879|889.9|879.1|889.9|879.1|889.8|879|4
1647396420000|2022-03-16 02:07:00|890.4|879.6|889.79|878.99|890.5|879.7|889.7|878.9|8
1647396430000|2022-03-16 02:07:10|889.65|878.85|890.69|879.89|890.69|879.89|889.5|878.7|7
1647396440000|2022-03-16 02:07:20|890.94|880.14|892.9|882.1|892.9|882.1|890.94|880.14|12
1647396450000|2022-03-16 02:07:30|893.02|882.22|896.9|886.1|896.9|886.1|893.02|882.22|14
1647396460000|2022-03-16 02:07:40|897.26|886.46|896.9|886.1|897.7|886.9|896.9|886.1|17
1647396470000|2022-03-16 02:07:50|897.65|886.85|899.4|888.6|899.4|888.6|896.9|886.1|7
1647396480000|2022-03-16 02:08:00|899.9|889.1|901.9|891.1|901.9|891.1|899.9|889.1|15
1647396490000|2022-03-16 02:08:10|902.05|891.25|904.99|894.19|904.99|894.19|902.05|891.25|10
1647396500000|2022-03-16 02:08:20|905.4|894.6|906.9|896.1|906.9|896.1|904.46|893.66|26
1647396510000|2022-03-16 02:08:30|907.08|896.28|906.9|896.1|907.9|897.1|905.9|895.1|18
1647396520000|2022-03-16 02:08:40|907|896.2|909.9|899.1|909.9|899.1|907|896.2|16
1647396530000|2022-03-16 02:08:50|910.4|899.6|911.46|900.66|911.97|901.17|910.4|899.6|12
1647396540000|2022-03-16 02:09:00|911.97|901.17|910.9|900.1|911.97|901.17|910.2|899.4|11
1647396550000|2022-03-16 02:09:10|911.15|900.35|909.9|899.1|911.15|900.35|909.9|899.1|9
1647396560000|2022-03-16 02:09:20|909.4|898.6|906.4|895.6|909.4|898.6|906.4|895.6|14
1647396570000|2022-03-16 02:09:30|906.15|895.35|905.5|894.7|906.9|896.1|905.5|894.7|12
1647396580000|2022-03-16 02:09:40|905.4|894.6|902.4|891.6|905.4|894.6|902.4|891.6|11
1647396590000|2022-03-16 02:09:50|901.9|891.1|901.07|890.27|901.9|891.1|900.4|889.6|10
1647396600000|2022-03-16 02:10:00|901.47|890.67|904.93|894.13|904.93|894.13|901.47|890.67|16
1647396610000|2022-03-16 02:10:10|904.9|894.1|904.95|894.15|905.03|894.23|904.4|893.6|15
1647396620000|2022-03-16 02:10:20|905.4|894.6|906.4|895.6|906.94|896.14|905.4|894.6|9
1647396630000|2022-03-16 02:10:30|906.65|895.85|906.4|895.6|907.4|896.6|906.4|895.6|10
1647396640000|2022-03-16 02:10:40|906.49|895.69|906.4|895.6|906.9|896.1|906.4|895.6|6
1647396650000|2022-03-16 02:10:50|905.9|895.1|906.4|895.6|906.4|895.6|905.9|895.1|5
1647396660000|2022-03-16 02:11:00|906.15|895.35|906.9|896.1|906.9|896.1|906.15|895.35|4
1647396670000|2022-03-16 02:11:10|907|896.2|907.85|897.05|907.85|897.05|907|896.2|4
1647396680000|2022-03-16 02:11:20|907.9|897.1|909.4|898.6|909.4|898.6|907.9|897.1|12
1647396690000|2022-03-16 02:11:30|908.9|898.1|908.4|897.6|909.4|898.6|908.4|897.6|11
1647396700000|2022-03-16 02:11:40|908.15|897.35|907.1|896.3|908.4|897.6|907.1|896.3|14
1647396710000|2022-03-16 02:11:50|906.85|896.05|904.9|894.1|906.85|896.05|904.9|894.1|10
1647396720000|2022-03-16 02:12:00|904.75|893.95|905.59|894.79|905.59|894.79|903.99|893.19|11
1647396730000|2022-03-16 02:12:10|906.4|895.6|906.4|895.6|906.6|895.8|905.9|895.1|9
1647396740000|2022-03-16 02:12:20|906.2|895.4|904.9|894.1|906.4|895.6|904.9|894.1|7
1647396750000|2022-03-16 02:12:30|905.3|894.5|905.4|894.6|905.75|894.95|905.3|894.5|7
1647396760000|2022-03-16 02:12:40|905.9|895.1|906.25|895.45|906.25|895.45|905.9|895.1|2
1647396770000|2022-03-16 02:12:50|906.26|895.46|907.4|896.6|908.09|897.29|906.26|895.46|11
1647396780000|2022-03-16 02:13:00|907|896.2|907.75|896.95|907.75|896.95|907|896.2|9
1647396790000|2022-03-16 02:13:10|907.9|897.1|907.65|896.85|908.16|897.36|907.65|896.85|7
1647396800000|2022-03-16 02:13:20|907.9|897.1|905.9|895.1|907.9|897.1|905.9|895.1|8
1647396810000|2022-03-16 02:13:30|905.53|894.73|905.15|894.35|905.53|894.73|904.42|893.62|13
1647396820000|2022-03-16 02:13:40|905.4|894.6|904.9|894.1|905.8|895|904.85|894.05|7
1647396830000|2022-03-16 02:13:50|904.44|893.64|904.9|894.1|905.25|894.45|904.44|893.64|7
1647396840000|2022-03-16 02:14:00|905.4|894.6|905.5|894.7|905.65|894.85|905.25|894.45|5
1647396850000|2022-03-16 02:14:10|905.4|894.6|905.4|894.6|905.4|894.6|905.23|894.43|6
1647396860000|2022-03-16 02:14:20|905.23|894.43|905.9|895.1|905.9|895.1|905.23|894.43|5
1647396870000|2022-03-16 02:14:30|905.78|894.98|905.4|894.6|905.9|895.1|905.4|894.6|3
1647396880000|2022-03-16 02:14:40|905.61|894.81|906.28|895.48|906.6|895.8|905.61|894.81|8
1647396890000|2022-03-16 02:14:50|906.42|895.62|906.94|896.14|906.94|896.14|906.42|895.62|3
1647396900000|2022-03-16 02:15:00|907.39|896.59|908.4|897.6|908.4|897.6|907.39|896.59|18
1647396910000|2022-03-16 02:15:10|908.3|897.5|907.95|897.15|908.3|897.5|907.9|897.1|12
1647396920000|2022-03-16 02:15:20|908.14|897.34|908.15|897.35|908.44|897.64|908.13|897.33|6
1647396930000|2022-03-16 02:15:30|907.9|897.1|908.98|898.18|909.12|898.32|907.9|897.1|8
1647396940000|2022-03-16 02:15:40|909.34|898.54|907.4|896.6|909.34|898.54|907.4|896.6|7
1647396950000|2022-03-16 02:15:50|906.9|896.1|906.29|895.49|906.9|896.1|906.29|895.49|7
1647396960000|2022-03-16 02:16:00|906.4|895.6|906.2|895.4|906.4|895.6|905.4|894.6|17
1647396970000|2022-03-16 02:16:10|905.72|894.92|904.52|893.72|905.72|894.92|904.52|893.72|6
1647396980000|2022-03-16 02:16:20|904.49|893.69|903.95|893.15|904.49|893.69|903.95|893.15|2
1647396990000|2022-03-16 02:16:30|903.99|893.19|904.04|893.24|904.49|893.69|903.99|893.19|5
1647397000000|2022-03-16 02:16:40|903.99|893.19|905.8|895|905.8|895|903.99|893.19|12
1647397010000|2022-03-16 02:16:50|905.4|894.6|904.9|894.1|905.4|894.6|904.9|894.1|8
1647397020000|2022-03-16 02:17:00|905.05|894.25|908.12|897.32|908.12|897.32|905.05|894.25|13
1647397030000|2022-03-16 02:17:10|907.9|897.1|908.4|897.6|908.4|897.6|907.4|896.6|15
1647397040000|2022-03-16 02:17:20|908.48|897.68|908.4|897.6|909.65|898.85|908.4|897.6|12
1647397050000|2022-03-16 02:17:30|908.49|897.69|907.59|896.79|908.49|897.69|907.4|896.6|11
1647397060000|2022-03-16 02:17:40|907.62|896.82|908.4|897.6|908.4|897.6|907.34|896.54|9
1647397070000|2022-03-16 02:17:50|908.65|897.85|909.31|898.51|909.4|898.6|908.65|897.85|9
1647397080000|2022-03-16 02:18:00|909.4|898.6|908.8|898|909.4|898.6|908.62|897.82|4
1647397090000|2022-03-16 02:18:10|909.05|898.25|908.9|898.1|909.35|898.55|908.8|898|9
1647397100000|2022-03-16 02:18:20|909.05|898.25|909.4|898.6|909.4|898.6|909.05|898.25|2
1647397110000|2022-03-16 02:18:30|909|898.2|908.05|897.25|909|898.2|908.05|897.25|5
1647397120000|2022-03-16 02:18:40|907.9|897.1|906.9|896.1|907.9|897.1|906.9|896.1|7
1647397130000|2022-03-16 02:18:50|907.32|896.52|906.4|895.6|907.32|896.52|906.4|895.6|7
1647397150000|2022-03-16 02:19:10|905.9|895.1|906.19|895.39|906.19|895.39|905.9|895.1|5
1647397160000|2022-03-16 02:19:20|905.9|895.1|906.4|895.6|906.4|895.6|905.9|895.1|4
1647397170000|2022-03-16 02:19:30|906|895.2|904.9|894.1|906|895.2|904.9|894.1|5
1647397180000|2022-03-16 02:19:40|904.14|893.34|904.9|894.1|904.9|894.1|904.14|893.34|7
1647397190000|2022-03-16 02:19:50|904.74|893.94|905.62|894.82|905.62|894.82|904.74|893.94|7
1647397200000|2022-03-16 02:20:00|905.92|895.12|907.4|896.6|907.7|896.9|905.92|895.12|15
1647397210000|2022-03-16 02:20:10|906.9|896.1|905.67|894.87|906.9|896.1|905.61|894.81|9
1647397220000|2022-03-16 02:20:20|905.57|894.77|905.9|895.1|905.9|895.1|905.57|894.77|12
1647397260000|2022-03-16 02:21:00|906.1|895.3|906.1|895.3|906.1|895.3|906.1|895.3|1
1647397280000|2022-03-16 02:21:20|905.9|895.1|905.9|895.1|906.1|895.3|905.9|895.1|3
1647397290000|2022-03-16 02:21:30|905.79|894.99|905.9|895.1|905.9|895.1|905.65|894.85|4
1647397300000|2022-03-16 02:21:40|905.73|894.93|905.05|894.25|905.73|894.93|905.05|894.25|9
1647397320000|2022-03-16 02:22:00|904.9|894.1|903.99|893.19|904.9|894.1|903.99|893.19|4
1647397330000|2022-03-16 02:22:10|903.93|893.13|903.05|892.25|903.99|893.19|902.9|892.1|8
1647397340000|2022-03-16 02:22:20|902.67|891.87|903.4|892.6|903.4|892.6|902.4|891.6|6
1647397350000|2022-03-16 02:22:30|903.9|893.1|903.4|892.6|903.9|893.1|903.23|892.43|9
1647397360000|2022-03-16 02:22:40|903.85|893.05|902.9|892.1|903.85|893.05|902.9|892.1|3
1647397370000|2022-03-16 02:22:50|902.92|892.12|903.16|892.36|903.16|892.36|902.92|892.12|3
1647397380000|2022-03-16 02:23:00|903.8|893|903.8|893|903.8|893|903.8|893|1
1647397390000|2022-03-16 02:23:10|903.55|892.75|903.55|892.75|903.55|892.75|903.55|892.75|1
1647397400000|2022-03-16 02:23:20|903.44|892.64|903.44|892.64|903.44|892.64|903.44|892.64|1
1647397410000|2022-03-16 02:23:30|903.43|892.63|902.94|892.14|903.43|892.63|902.94|892.14|2
1647397440000|2022-03-16 02:24:00|902.39|891.59|901.81|891.01|902.39|891.59|901.81|891.01|11
1647397450000|2022-03-16 02:24:10|901.8|891|901.9|891.1|902.03|891.23|901.8|891|5
1647397460000|2022-03-16 02:24:20|902|891.2|901.82|891.02|902|891.2|901.57|890.77|7
1647397470000|2022-03-16 02:24:30|901.71|890.91|902.02|891.22|902.02|891.22|901.71|890.91|4
1647397480000|2022-03-16 02:24:40|902.3|891.5|901.9|891.1|902.5|891.7|901.9|891.1|7
1647397500000|2022-03-16 02:25:00|901.85|891.05|900.38|889.58|901.85|891.05|900.38|889.58|9
1647397510000|2022-03-16 02:25:10|899.9|889.1|899.87|889.07|899.9|889.1|899.87|889.07|2
1647397520000|2022-03-16 02:25:20|899.65|888.85|899.87|889.07|899.87|889.07|899.65|888.85|2
1647397550000|2022-03-16 02:25:50|899.88|889.08|900|889.2|900|889.2|899.88|889.08|3
1647397560000|2022-03-16 02:26:00|900.23|889.43|900.9|890.1|900.9|890.1|900.23|889.43|4
1647397570000|2022-03-16 02:26:10|901.35|890.55|900.9|890.1|901.45|890.65|900.9|890.1|4
1647397580000|2022-03-16 02:26:20|901.5|890.7|901|890.2|901.7|890.9|900.9|890.1|5
1647397590000|2022-03-16 02:26:30|901.7|890.9|901.9|891.1|901.9|891.1|901.7|890.9|2
1647397600000|2022-03-16 02:26:40|901.55|890.75|901.1|890.3|901.55|890.75|901.1|890.3|2
1647397610000|2022-03-16 02:26:50|900.95|890.15|900.58|889.78|900.95|890.15|900.58|889.78|6
1647397620000|2022-03-16 02:27:00|899.9|889.1|899.9|889.1|899.9|889.1|899.9|889.1|1
1647397630000|2022-03-16 02:27:10|900|889.2|900.75|889.95|900.75|889.95|900|889.2|4
1647397640000|2022-03-16 02:27:20|900.9|890.1|900.9|890.1|900.9|890.1|900.9|890.1|1
1647397660000|2022-03-16 02:27:40|900.63|889.83|900.9|890.1|900.9|890.1|900.63|889.83|2
1647397670000|2022-03-16 02:27:50|899.9|889.1|899.05|888.25|899.9|889.1|899.05|888.25|8
1647397690000|2022-03-16 02:28:10|898.9|888.1|898.67|887.87|898.9|888.1|898.67|887.87|5
1647397700000|2022-03-16 02:28:20|898.17|887.37|897.88|887.08|898.17|887.37|897.79|886.99|5
1647397710000|2022-03-16 02:28:30|897.2|886.4|897.2|886.4|897.2|886.4|897.2|886.4|1
1647397720000|2022-03-16 02:28:40|897.05|886.25|897.05|886.25|897.05|886.25|897.05|886.25|1
1647397730000|2022-03-16 02:28:50|897.43|886.63|897.88|887.08|897.88|887.08|897.43|886.63|4
1647397740000|2022-03-16 02:29:00|897.97|887.17|898.65|887.85|898.65|887.85|897.97|887.17|3
1647397750000|2022-03-16 02:29:10|898.7|887.9|898.03|887.23|898.7|887.9|898.03|887.23|4
1647397760000|2022-03-16 02:29:20|897.9|887.1|897.9|887.1|897.9|887.1|897.9|887.1|1
1647397770000|2022-03-16 02:29:30|897.82|887.02|897.9|887.1|897.9|887.1|897.82|887.02|3
1647397780000|2022-03-16 02:29:40|897.75|886.95|897.46|886.66|897.75|886.95|897.46|886.66|4
1647397790000|2022-03-16 02:29:50|896.96|886.16|896.96|886.16|896.96|886.16|896.92|886.12|3
1647397800000|2022-03-16 02:30:00|896.92|886.12|896.45|885.65|896.92|886.12|896.3|885.5|5
1647397810000|2022-03-16 02:30:10|896.93|886.13|896.97|886.17|897.02|886.22|896.93|886.13|6
1647397820000|2022-03-16 02:30:20|896.96|886.16|896.93|886.13|896.96|886.16|896.93|886.13|2
1647397830000|2022-03-16 02:30:30|896.96|886.16|896.96|886.16|896.97|886.17|896.96|886.16|9
1647397840000|2022-03-16 02:30:40|896.93|886.13|896.71|885.91|896.93|886.13|896.66|885.86|4
1647397850000|2022-03-16 02:30:50|896.1|885.3|896.59|885.79|896.71|885.91|896.1|885.3|6
1647397860000|2022-03-16 02:31:00|896.24|885.44|896.59|885.79|896.59|885.79|896.05|885.25|5
1647397870000|2022-03-16 02:31:10|896.41|885.61|896.41|885.61|896.41|885.61|896.41|885.61|1
1647397880000|2022-03-16 02:31:20|896.44|885.64|896.56|885.76|896.59|885.79|896.44|885.64|3
1647397890000|2022-03-16 02:31:30|896.59|885.79|896.81|886.01|896.81|886.01|896.59|885.79|2
1647397900000|2022-03-16 02:31:40|896.86|886.06|896.71|885.91|896.86|886.06|896.71|885.91|5
1647397910000|2022-03-16 02:31:50|896.66|885.86|896.66|885.86|896.66|885.86|896.66|885.86|1
1647397920000|2022-03-16 02:32:00|896.96|886.16|898.9|888.1|898.9|888.1|896.96|886.16|6
1647397930000|2022-03-16 02:32:10|898.83|888.03|898.9|888.1|898.9|888.1|898.83|888.03|2
1647397960000|2022-03-16 02:32:40|898.98|888.18|898.9|888.1|899.18|888.38|898.9|888.1|6
1647397970000|2022-03-16 02:32:50|898.98|888.18|898.98|888.18|898.98|888.18|898.98|888.18|1
1647397980000|2022-03-16 02:33:00|899.65|888.85|900.9|890.1|900.9|890.1|899.65|888.85|6
1647397990000|2022-03-16 02:33:10|900.53|889.73|900.4|889.6|900.9|890.1|900.4|889.6|6
1647398000000|2022-03-16 02:33:20|900.9|890.1|900.9|890.1|900.9|890.1|900.9|890.1|1
1647398020000|2022-03-16 02:33:40|900.8|890|900.3|889.5|900.8|890|899.9|889.1|6
1647398030000|2022-03-16 02:33:50|899.9|889.1|900.9|890.1|900.9|890.1|899.9|889.1|3
1647398040000|2022-03-16 02:34:00|900.74|889.94|900.3|889.5|900.74|889.94|900.3|889.5|3
1647398050000|2022-03-16 02:34:10|899.9|889.1|899.3|888.5|899.9|889.1|898.9|888.1|5
1647398060000|2022-03-16 02:34:20|899.28|888.48|899.85|889.05|899.85|889.05|899.28|888.48|4
1647398070000|2022-03-16 02:34:30|899.9|889.1|899.9|889.1|899.9|889.1|899.9|889.1|1
1647398110000|2022-03-16 02:35:10|898.95|888.15|898.95|888.15|898.95|888.15|898.95|888.15|1
1647398120000|2022-03-16 02:35:20|898.9|888.1|898.9|888.1|898.9|888.1|898.9|888.1|1
1647398130000|2022-03-16 02:35:30|898.45|887.65|898.4|887.6|898.7|887.9|897.95|887.15|5
1647398140000|2022-03-16 02:35:40|898.15|887.35|898.05|887.25|898.15|887.35|898.05|887.25|2
1647398150000|2022-03-16 02:35:50|897.9|887.1|897.9|887.1|897.9|887.1|897.9|887.1|1
1647398160000|2022-03-16 02:36:00|898.27|887.47|898.27|887.47|898.27|887.47|898.27|887.47|1
1647398170000|2022-03-16 02:36:10|898.23|887.43|898|887.2|898.39|887.59|898|887.2|6
1647398190000|2022-03-16 02:36:30|897.92|887.12|896.9|886.1|897.92|887.12|896.73|885.93|9
1647398210000|2022-03-16 02:36:50|896.76|885.96|896.76|885.96|896.76|885.96|896.76|885.96|1
1647398220000|2022-03-16 02:37:00|896.7|885.9|896.7|885.9|896.7|885.9|896.7|885.9|1
1647398230000|2022-03-16 02:37:10|896.55|885.75|896.55|885.75|896.55|885.75|896.55|885.75|1
1647398240000|2022-03-16 02:37:20|896.92|886.12|896.92|886.12|896.92|886.12|896.92|886.12|1
1647398250000|2022-03-16 02:37:30|896.86|886.06|896.86|886.06|896.86|886.06|896.86|886.06|1
1647398270000|2022-03-16 02:37:50|896.9|886.1|896.9|886.1|897.05|886.25|896.9|886.1|4
1647398280000|2022-03-16 02:38:00|896.97|886.17|897.27|886.47|897.27|886.47|896.97|886.17|11
1647398290000|2022-03-16 02:38:10|897.26|886.46|897.27|886.47|897.27|886.47|897.2|886.4|17
1647398300000|2022-03-16 02:38:20|897.28|886.48|897.12|886.32|897.28|886.48|897.11|886.31|15
1647398310000|2022-03-16 02:38:30|897.11|886.31|897.74|886.94|897.74|886.94|897.11|886.31|12
1647398320000|2022-03-16 02:38:40|897.9|887.1|897.9|887.1|898|887.2|897.9|887.1|3
1647398330000|2022-03-16 02:38:50|897.99|887.19|897.9|887.1|898.1|887.3|897.9|887.1|7
1647398340000|2022-03-16 02:39:00|897.8|887|897.62|886.82|897.8|887|897.62|886.82|2
1647398350000|2022-03-16 02:39:10|897.22|886.42|897.12|886.32|897.22|886.42|897|886.2|4
1647398360000|2022-03-16 02:39:20|897.11|886.31|897.05|886.25|897.32|886.52|897.05|886.25|12
1647398400000|2022-03-16 02:40:00|897.21|886.41|897.31|886.51|897.31|886.51|897.21|886.41|3
1647398420000|2022-03-16 02:40:20|897.66|886.86|897.66|886.86|897.66|886.86|897.66|886.86|1
1647398450000|2022-03-16 02:40:50|897.75|886.95|897.75|886.95|897.75|886.95|897.75|886.95|1
1647398480000|2022-03-16 02:41:20|897.88|887.08|898.12|887.32|898.12|887.32|897.88|887.08|4
1647398490000|2022-03-16 02:41:30|898.4|887.6|898.4|887.6|898.4|887.6|898.4|887.6|1
1647398500000|2022-03-16 02:41:40|898.3|887.5|897.95|887.15|898.47|887.67|897.95|887.15|8
1647398520000|2022-03-16 02:42:00|898.06|887.26|898.06|887.26|898.06|887.26|898.06|887.26|1
1647398540000|2022-03-16 02:42:20|898.01|887.21|898.01|887.21|898.01|887.21|897.93|887.13|3
1647398570000|2022-03-16 02:42:50|897.93|887.13|897.3|886.5|898.01|887.21|897.3|886.5|3
1647398580000|2022-03-16 02:43:00|897.05|886.25|897.05|886.25|897.05|886.25|897.05|886.25|1
1647398590000|2022-03-16 02:43:10|896.9|886.1|896.4|885.6|896.9|886.1|896.4|885.6|7
1647398600000|2022-03-16 02:43:20|896.2|885.4|896.2|885.4|896.2|885.4|896.2|885.4|1
1647398640000|2022-03-16 02:44:00|896.24|885.44|896.85|886.05|896.85|886.05|896.24|885.44|4
1647398660000|2022-03-16 02:44:20|896.95|886.15|896.9|886.1|896.95|886.15|896.85|886.05|3
1647398690000|2022-03-16 02:44:50|896.8|886|896.8|886|896.8|886|896.8|886|1
1647398700000|2022-03-16 02:45:00|896.9|886.1|897.4|886.6|897.4|886.6|896.9|886.1|4
1647398710000|2022-03-16 02:45:10|897.58|886.78|897.91|887.11|898.12|887.32|897.41|886.61|6
1647398720000|2022-03-16 02:45:20|897.92|887.12|897.91|887.11|897.92|887.12|897.91|887.11|2
1647398730000|2022-03-16 02:45:30|898.27|887.47|897.9|887.1|898.27|887.47|897.9|887.1|5
1647398740000|2022-03-16 02:45:40|898.4|887.6|898.18|887.38|898.4|887.6|898.18|887.38|2
1647398750000|2022-03-16 02:45:50|897.95|887.15|898.18|887.38|898.18|887.38|897.95|887.15|3
1647398770000|2022-03-16 02:46:10|897.9|887.1|897.9|887.1|897.9|887.1|897.9|887.1|1
1647398790000|2022-03-16 02:46:30|897.95|887.15|897.95|887.15|897.95|887.15|897.95|887.15|1
1647398800000|2022-03-16 02:46:40|897.9|887.1|897.9|887.1|897.9|887.1|897.9|887.1|1
1647398820000|2022-03-16 02:47:00|897.18|886.38|897.19|886.39|897.19|886.39|897.18|886.38|2
1647398830000|2022-03-16 02:47:10|897.16|886.36|897.46|886.66|897.46|886.66|897.16|886.36|4
1647398840000|2022-03-16 02:47:20|897.47|886.67|896.96|886.16|897.47|886.67|896.96|886.16|7
1647398850000|2022-03-16 02:47:30|896.95|886.15|896.95|886.15|896.96|886.16|896.95|886.15|3
1647398860000|2022-03-16 02:47:40|896.96|886.16|895.9|885.1|896.96|886.16|895.9|885.1|7
1647398890000|2022-03-16 02:48:10|896.4|885.6|896.53|885.73|896.53|885.73|896.21|885.41|3
1647398900000|2022-03-16 02:48:20|896.26|885.46|896.4|885.6|896.66|885.86|896.26|885.46|4
1647398910000|2022-03-16 02:48:30|895.9|885.1|895.25|884.45|895.9|885.1|895.25|884.45|4
1647398940000|2022-03-16 02:49:00|895.15|884.35|894.9|884.1|895.15|884.35|894.9|884.1|2
1647398950000|2022-03-16 02:49:10|895.3|884.5|895.3|884.5|895.3|884.5|895.1|884.3|4
1647398960000|2022-03-16 02:49:20|895.31|884.51|895.9|885.1|895.9|885.1|895.31|884.51|3
1647398970000|2022-03-16 02:49:30|895.84|885.04|895.84|885.04|895.84|885.04|895.84|885.04|1
1647399000000|2022-03-16 02:50:00|895.9|885.1|895.9|885.1|895.9|885.1|895.9|885.1|1
1647399010000|2022-03-16 02:50:10|895.85|885.05|895.78|884.98|895.85|885.05|895.73|884.93|3
1647399020000|2022-03-16 02:50:20|895.85|885.05|895.85|885.05|895.85|885.05|895.85|885.05|1
1647399060000|2022-03-16 02:51:00|895.8|885|896.4|885.6|896.4|885.6|895.8|885|3
1647399070000|2022-03-16 02:51:10|896.9|886.1|896.9|886.1|896.9|886.1|896.9|886.1|1
1647399200000|2022-03-16 02:53:20|897.03|886.23|897.03|886.23|897.03|886.23|896.9|886.1|3
1647399210000|2022-03-16 02:53:30|896.9|886.1|897.03|886.23|897.03|886.23|896.9|886.1|2
1647399230000|2022-03-16 02:53:50|897.4|886.6|897.03|886.23|897.4|886.6|897.03|886.23|2
1647399250000|2022-03-16 02:54:10|897.35|886.55|897.03|886.23|897.35|886.55|897.03|886.23|2
1647399270000|2022-03-16 02:54:30|897.2|886.4|896.9|886.1|897.4|886.6|896.9|886.1|4
1647399280000|2022-03-16 02:54:40|896.8|886|896.55|885.75|896.8|886|896.55|885.75|2
1647399290000|2022-03-16 02:54:50|896.11|885.31|895.9|885.1|896.61|885.81|895.9|885.1|5
1647399300000|2022-03-16 02:55:00|895.84|885.04|895.8|885|895.84|885.04|895.72|884.92|4
1647399350000|2022-03-16 02:55:50|895.15|884.35|894.5|883.7|895.15|884.35|894.5|883.7|3
1647399360000|2022-03-16 02:56:00|893.9|883.1|893.4|882.6|893.9|883.1|893.4|882.6|8
1647399370000|2022-03-16 02:56:10|893.7|882.9|893.05|882.25|893.85|883.05|893.05|882.25|4
1647399380000|2022-03-16 02:56:20|893.4|882.6|893.9|883.1|893.9|883.1|892.9|882.1|8
1647399390000|2022-03-16 02:56:30|893.95|883.15|894.4|883.6|894.75|883.95|893.9|883.1|7
1647399400000|2022-03-16 02:56:40|894.29|883.49|894.29|883.49|894.29|883.49|894.29|883.49|1
1647399410000|2022-03-16 02:56:50|893.9|883.1|893.9|883.1|893.9|883.1|893.9|883.1|1
1647399420000|2022-03-16 02:57:00|894.39|883.59|894.48|883.68|894.48|883.68|894|883.2|7
1647399430000|2022-03-16 02:57:10|894.47|883.67|894.5|883.7|894.8|884|894.47|883.67|5
1647399440000|2022-03-16 02:57:20|894.8|884|895.23|884.43|895.6|884.8|894.54|883.74|6
1647399450000|2022-03-16 02:57:30|895.03|884.23|895.59|884.79|895.59|884.79|895.03|884.23|5
1647399470000|2022-03-16 02:57:50|895.85|885.05|895.85|885.05|895.85|885.05|895.85|885.05|1
1647399480000|2022-03-16 02:58:00|895.9|885.1|895.9|885.1|895.9|885.1|895.9|885.1|1
1647399560000|2022-03-16 02:59:20|895.85|885.05|895.85|885.05|895.85|885.05|895.85|885.05|1
1647399570000|2022-03-16 02:59:30|895.9|885.1|895.9|885.1|895.9|885.1|895.9|885.1|1
1647399600000|2022-03-16 03:00:00|896.15|885.35|896.89|886.09|896.89|886.09|896.15|885.35|6
1647399610000|2022-03-16 03:00:10|897|886.2|896.9|886.1|897.6|886.8|896.9|886.1|6
1647399620000|2022-03-16 03:00:20|896.51|885.71|896.75|885.95|896.9|886.1|896.51|885.71|3
1647399630000|2022-03-16 03:00:30|896.85|886.05|896.8|886|896.85|886.05|896.8|886|2
1647399660000|2022-03-16 03:01:00|896.9|886.1|897.2|886.4|897.2|886.4|896.9|886.1|2
1647399670000|2022-03-16 03:01:10|897.6|886.8|897.6|886.8|897.6|886.8|897.6|886.8|1
1647399680000|2022-03-16 03:01:20|897.52|886.72|897.9|887.1|897.9|887.1|897.52|886.72|2
1647399730000|2022-03-16 03:02:10|897.74|886.94|897.85|887.05|897.85|887.05|897.74|886.94|2
1647399740000|2022-03-16 03:02:20|897.75|886.95|897.75|886.95|897.75|886.95|897.35|886.55|5
1647399750000|2022-03-16 03:02:30|897.35|886.55|897.35|886.55|897.35|886.55|897.35|886.55|1
1647399770000|2022-03-16 03:02:50|896.9|886.1|896.9|886.1|896.9|886.1|896.9|886.1|1
1647399810000|2022-03-16 03:03:30|896.76|885.96|896.46|885.66|896.76|885.96|896.46|885.66|2
1647399820000|2022-03-16 03:03:40|896.1|885.3|896.1|885.3|896.1|885.3|896.1|885.3|1
1647399850000|2022-03-16 03:04:10|896.26|885.46|896.26|885.46|896.26|885.46|896.26|885.46|1
1647399870000|2022-03-16 03:04:30|896.66|885.86|896.66|885.86|896.66|885.86|896.66|885.86|1
1647399880000|2022-03-16 03:04:40|896.5|885.7|896.04|885.24|896.5|885.7|896.04|885.24|3
1647399890000|2022-03-16 03:04:50|895.4|884.6|895.4|884.6|895.4|884.6|895.4|884.6|1
1647399900000|2022-03-16 03:05:00|894.9|884.1|894.85|884.05|894.9|884.1|894.55|883.75|3
1647399910000|2022-03-16 03:05:10|894.75|883.95|894.65|883.85|894.75|883.95|894.65|883.85|2
1647399930000|2022-03-16 03:05:30|894.55|883.75|894.55|883.75|894.55|883.75|894.55|883.75|1
1647399940000|2022-03-16 03:05:40|894.6|883.8|894.6|883.8|894.6|883.8|894.6|883.8|1
1647399950000|2022-03-16 03:05:50|893.95|883.15|893.9|883.1|893.95|883.15|893.45|882.65|6
1647399960000|2022-03-16 03:06:00|893.83|883.03|893.5|882.7|893.83|883.03|893.4|882.6|5
1647399970000|2022-03-16 03:06:10|893.34|882.54|893.19|882.39|893.4|882.6|893.19|882.39|3
1647399980000|2022-03-16 03:06:20|893.4|882.6|893.4|882.6|893.4|882.6|893.4|882.6|1
1647399990000|2022-03-16 03:06:30|893.65|882.85|893.65|882.85|893.71|882.91|893.56|882.76|5
1647400000000|2022-03-16 03:06:40|893.71|882.91|893.71|882.91|893.71|882.91|893.71|882.91|1
1647400020000|2022-03-16 03:07:00|893.3|882.5|893.56|882.76|893.56|882.76|893.3|882.5|3
1647400030000|2022-03-16 03:07:10|893.61|882.81|893.85|883.05|893.85|883.05|893.42|882.62|6
1647400040000|2022-03-16 03:07:20|893.59|882.79|893.9|883.1|894|883.2|893.59|882.79|4
1647400050000|2022-03-16 03:07:30|894.15|883.35|893.9|883.1|894.15|883.35|893.9|883.1|2
1647400060000|2022-03-16 03:07:40|894.2|883.4|893.9|883.1|894.2|883.4|893.9|883.1|2
1647400070000|2022-03-16 03:07:50|894|883.2|894.2|883.4|894.85|884.05|894|883.2|6
1647400080000|2022-03-16 03:08:00|894.56|883.76|894.4|883.6|894.6|883.8|894.2|883.4|4
1647400090000|2022-03-16 03:08:10|894.2|883.4|894.52|883.72|894.52|883.72|894.05|883.25|5
1647400120000|2022-03-16 03:08:40|894.9|884.1|894.9|884.1|894.9|884.1|894.9|884.1|1
1647400140000|2022-03-16 03:09:00|894.78|883.98|894.9|884.1|894.9|884.1|894.78|883.98|2
1647400150000|2022-03-16 03:09:10|894.64|883.84|894.75|883.95|894.75|883.95|894.64|883.84|2
1647400160000|2022-03-16 03:09:20|894.25|883.45|894.63|883.83|894.75|883.95|894.25|883.45|3
1647400170000|2022-03-16 03:09:30|894.25|883.45|894.25|883.45|894.25|883.45|894.25|883.45|1
1647400180000|2022-03-16 03:09:40|893.9|883.1|893.9|883.1|893.9|883.1|893.9|883.1|1
1647400190000|2022-03-16 03:09:50|893.77|882.97|893.77|882.97|893.77|882.97|893.77|882.97|1
1647400200000|2022-03-16 03:10:00|893.68|882.88|893.75|882.95|893.75|882.95|893.68|882.88|2
1647400210000|2022-03-16 03:10:10|893.79|882.99|893.75|882.95|893.79|882.99|893.75|882.95|2
1647400230000|2022-03-16 03:10:30|893.68|882.88|893.68|882.88|893.68|882.88|893.68|882.88|1
1647400240000|2022-03-16 03:10:40|893.75|882.95|893.75|882.95|893.75|882.95|893.75|882.95|1
1647400250000|2022-03-16 03:10:50|893.74|882.94|893.75|882.95|893.75|882.95|893.74|882.94|4
1647400280000|2022-03-16 03:11:20|893.4|882.6|892.61|881.81|893.4|882.6|892.61|881.81|8
1647400290000|2022-03-16 03:11:30|892.52|881.72|892.27|881.47|892.62|881.82|892.12|881.32|4
1647400300000|2022-03-16 03:11:40|892.12|881.32|892.12|881.32|892.12|881.32|892.12|881.32|1
1647400330000|2022-03-16 03:12:10|891.9|881.1|891.9|881.1|891.9|881.1|891.82|881.02|3
1647400340000|2022-03-16 03:12:20|891.55|880.75|890.4|879.6|891.9|881.1|890.4|879.6|6
1647400350000|2022-03-16 03:12:30|889.9|879.1|886.5|875.7|889.9|879.1|886.25|875.45|18
1647400360000|2022-03-16 03:12:40|886.3|875.5|881.31|870.51|886.3|875.5|881.31|870.51|17
1647400370000|2022-03-16 03:12:50|880.9|870.1|881.55|870.75|881.9|871.1|880.9|870.1|5
1647400380000|2022-03-16 03:13:00|881.66|870.86|879.17|868.37|881.75|870.95|878.95|868.15|11
1647400390000|2022-03-16 03:13:10|878.67|867.87|872.9|862.1|878.67|867.87|872.9|862.1|12
1647400400000|2022-03-16 03:13:20|871.9|861.1|872.9|862.1|872.9|862.1|871.4|860.6|13
1647400410000|2022-03-16 03:13:30|873.19|862.39|874.37|863.57|874.75|863.95|873.19|862.39|15
1647400420000|2022-03-16 03:13:40|874.15|863.35|871.9|861.1|874.75|863.95|871.9|861.1|17
1647400430000|2022-03-16 03:13:50|872.4|861.6|872.32|861.52|872.9|862.1|871.75|860.95|17
1647400440000|2022-03-16 03:14:00|871.9|861.1|872.71|861.91|872.71|861.91|871.4|860.6|13
1647400450000|2022-03-16 03:14:10|872.9|862.1|875.32|864.52|875.5|864.7|872.9|862.1|14
1647400460000|2022-03-16 03:14:20|875.4|864.6|873.36|862.56|876.4|865.6|872.82|862.02|19
1647400470000|2022-03-16 03:14:30|873.65|862.85|874.5|863.7|874.9|864.1|872.95|862.15|22
1647400480000|2022-03-16 03:14:40|874.9|864.1|872.9|862.1|874.9|864.1|872.9|862.1|13
1647400490000|2022-03-16 03:14:50|873.4|862.6|871.9|861.1|873.5|862.7|871.9|861.1|16
1647400500000|2022-03-16 03:15:00|872.32|861.52|869.15|858.35|872.32|861.52|869.15|858.35|13
1647400510000|2022-03-16 03:15:10|869.57|858.77|872.12|861.32|872.12|861.32|869.15|858.35|19
1647400520000|2022-03-16 03:15:20|872.3|861.5|873.75|862.95|873.75|862.95|872.11|861.31|13
1647400530000|2022-03-16 03:15:30|873.4|862.6|873.4|862.6|873.9|863.1|872.9|862.1|13
1647400540000|2022-03-16 03:15:40|873.32|862.52|873.4|862.6|873.65|862.85|872.9|862.1|12
1647400550000|2022-03-16 03:15:50|873.5|862.7|872.9|862.1|873.65|862.85|872.9|862.1|4
1647400560000|2022-03-16 03:16:00|872.8|862|873.4|862.6|873.4|862.6|872.8|862|6
1647400570000|2022-03-16 03:16:10|873.19|862.39|874.25|863.45|874.25|863.45|873.19|862.39|9
1647400580000|2022-03-16 03:16:20|874.78|863.98|875.4|864.6|875.85|865.05|874.78|863.98|7
1647400590000|2022-03-16 03:16:30|875.7|864.9|875.62|864.82|875.9|865.1|875.62|864.82|3
1647400600000|2022-03-16 03:16:40|875.4|864.6|876.5|865.7|876.75|865.95|875.4|864.6|11
1647400610000|2022-03-16 03:16:50|876.42|865.62|876.19|865.39|876.42|865.62|875.9|865.1|12
1647400620000|2022-03-16 03:17:00|876.4|865.6|876.4|865.6|876.72|865.92|876.4|865.6|3
1647400630000|2022-03-16 03:17:10|876.56|865.76|875.77|864.97|876.65|865.85|875.77|864.97|6
1647400640000|2022-03-16 03:17:20|875.8|865|875.82|865.02|875.82|865.02|875.32|864.52|5
1647400650000|2022-03-16 03:17:30|875.9|865.1|875.4|864.6|875.9|865.1|875.05|864.25|5
1647400660000|2022-03-16 03:17:40|875.78|864.98|874.82|864.02|875.8|865|874.7|863.9|6
1647400670000|2022-03-16 03:17:50|874.4|863.6|874.4|863.6|874.4|863.6|874.4|863.6|1
1647400680000|2022-03-16 03:18:00|873.9|863.1|873.9|863.1|873.9|863.1|873.53|862.73|3
1647400690000|2022-03-16 03:18:10|873.53|862.73|874.61|863.81|874.62|863.82|873.53|862.73|12
1647400700000|2022-03-16 03:18:20|874.62|863.82|875.28|864.48|875.28|864.48|874.6|863.8|12
1647400710000|2022-03-16 03:18:30|874.9|864.1|875.65|864.85|875.65|864.85|874.9|864.1|3
1647400730000|2022-03-16 03:18:50|875.85|865.05|875.66|864.86|875.85|865.05|875.66|864.86|2
1647400740000|2022-03-16 03:19:00|875.75|864.95|876.06|865.26|876.35|865.55|875.65|864.85|11
1647400750000|2022-03-16 03:19:10|876.1|865.3|876.7|865.9|876.7|865.9|876|865.2|6
1647400760000|2022-03-16 03:19:20|876.9|866.1|876.9|866.1|877.1|866.3|876.9|866.1|3
1647400770000|2022-03-16 03:19:30|876.99|866.19|877.4|866.6|877.67|866.87|876.98|866.18|8
1647400780000|2022-03-16 03:19:40|877.49|866.69|877.65|866.85|877.9|867.1|877.49|866.69|6
1647400790000|2022-03-16 03:19:50|877.57|866.77|877.83|867.03|877.83|867.03|877.57|866.77|3
1647400800000|2022-03-16 03:20:00|876.9|866.1|877.33|866.53|877.33|866.53|876.81|866.01|9
1647400810000|2022-03-16 03:20:10|877.27|866.47|877.33|866.53|877.33|866.53|877.25|866.45|3
1647400820000|2022-03-16 03:20:20|876.9|866.1|876.9|866.1|876.9|866.1|876.86|866.06|3
1647400830000|2022-03-16 03:20:30|876.45|865.65|876.15|865.35|876.9|866.1|876.15|865.35|4
1647400840000|2022-03-16 03:20:40|876.55|865.75|876.8|866|876.8|866|876.4|865.6|4
1647400850000|2022-03-16 03:20:50|876.81|866.01|876.81|866.01|876.81|866.01|876.81|866.01|1
1647400860000|2022-03-16 03:21:00|876.9|866.1|876.9|866.1|876.9|866.1|876.85|866.05|3
1647400870000|2022-03-16 03:21:10|877.1|866.3|878.96|868.16|878.96|868.16|876.7|865.9|9
1647400880000|2022-03-16 03:21:20|878.9|868.1|879.9|869.1|879.9|869.1|878.9|868.1|8
1647400890000|2022-03-16 03:21:30|880|869.2|880.04|869.24|880.33|869.53|879.99|869.19|5
1647400900000|2022-03-16 03:21:40|880.24|869.44|879.9|869.1|880.24|869.44|879.78|868.98|6
1647400910000|2022-03-16 03:21:50|878.91|868.11|878.91|868.11|878.91|868.11|878.7|867.9|3
1647400920000|2022-03-16 03:22:00|878.1|867.3|877.65|866.85|878.1|867.3|877.65|866.85|5
1647400930000|2022-03-16 03:22:10|877.9|867.1|877.58|866.78|877.9|867.1|877.4|866.6|10
1647400940000|2022-03-16 03:22:20|877.4|866.6|876.9|866.1|877.4|866.6|876.9|866.1|2
1647400950000|2022-03-16 03:22:30|877.4|866.6|877.4|866.6|877.58|866.78|877.4|866.6|4
1647400960000|2022-03-16 03:22:40|877.65|866.85|877.53|866.73|877.65|866.85|877.53|866.73|2
1647400970000|2022-03-16 03:22:50|877.6|866.8|877.9|867.1|877.9|867.1|877.6|866.8|5
1647400980000|2022-03-16 03:23:00|878.15|867.35|878.4|867.6|878.4|867.6|878.15|867.35|2
1647400990000|2022-03-16 03:23:10|878.47|867.67|879.08|868.28|879.23|868.43|878.47|867.67|11
1647401000000|2022-03-16 03:23:20|879.02|868.22|879.96|869.16|879.96|869.16|879.01|868.21|11
1647401010000|2022-03-16 03:23:30|879.9|869.1|879.98|869.18|880.29|869.49|879.9|869.1|7
1647401020000|2022-03-16 03:23:40|879.99|869.19|879.9|869.1|879.99|869.19|879.9|869.1|7
1647401030000|2022-03-16 03:23:50|879.98|869.18|880.15|869.35|880.44|869.64|879.9|869.1|6
1647401040000|2022-03-16 03:24:00|880.25|869.45|879.9|869.1|880.34|869.54|879.9|869.1|5
1647401050000|2022-03-16 03:24:10|879.6|868.8|879.4|868.6|879.6|868.8|879.28|868.48|5
1647401060000|2022-03-16 03:24:20|879.28|868.48|879.28|868.48|879.4|868.6|879.28|868.48|3
1647401070000|2022-03-16 03:24:30|879.4|868.6|879.55|868.75|879.55|868.75|879.4|868.6|4
1647401090000|2022-03-16 03:24:50|879.9|869.1|880.15|869.35|880.15|869.35|879.9|869.1|2
1647401100000|2022-03-16 03:25:00|880.03|869.23|880.4|869.6|880.4|869.6|879.9|869.1|3
1647401110000|2022-03-16 03:25:10|880|869.2|881.55|870.75|881.55|870.75|880|869.2|7
1647401120000|2022-03-16 03:25:20|881.4|870.6|881.4|870.6|881.4|870.6|881.4|870.6|1
1647401130000|2022-03-16 03:25:30|880.9|870.1|880.65|869.85|880.9|870.1|880.65|869.85|2
1647401150000|2022-03-16 03:25:50|880.75|869.95|880.49|869.69|880.75|869.95|880.49|869.69|2
1647401160000|2022-03-16 03:26:00|880.75|869.95|880.25|869.45|880.75|869.95|880.25|869.45|5
1647401170000|2022-03-16 03:26:10|880.67|869.87|879.95|869.15|880.67|869.87|879.95|869.15|8
1647401180000|2022-03-16 03:26:20|879.9|869.1|879.9|869.1|879.9|869.1|879.9|869.1|1
1647401200000|2022-03-16 03:26:40|880.15|869.35|880.69|869.89|880.85|870.05|879.9|869.1|7
1647401210000|2022-03-16 03:26:50|881.03|870.23|881.75|870.95|881.85|871.05|881.03|870.23|7
1647401220000|2022-03-16 03:27:00|881.4|870.6|881.4|870.6|881.75|870.95|881.4|870.6|3
1647401230000|2022-03-16 03:27:10|881.55|870.75|880.9|870.1|881.55|870.75|880.9|870.1|2
1647401240000|2022-03-16 03:27:20|881.45|870.65|881.16|870.36|881.65|870.85|881.05|870.25|5
1647401250000|2022-03-16 03:27:30|881.22|870.42|881.01|870.21|881.22|870.42|881.01|870.21|3
1647401260000|2022-03-16 03:27:40|880.9|870.1|880.9|870.1|880.9|870.1|880.9|870.1|1
1647401290000|2022-03-16 03:28:10|880.8|870|880.8|870|880.8|870|880.8|870|1
1647401320000|2022-03-16 03:28:40|880.65|869.85|879.9|869.1|880.65|869.85|879.9|869.1|3
1647401330000|2022-03-16 03:28:50|880.05|869.25|880.55|869.75|880.55|869.75|880.05|869.25|2
1647401340000|2022-03-16 03:29:00|880.3|869.5|880.64|869.84|880.64|869.84|880.3|869.5|12
1647401350000|2022-03-16 03:29:10|880.65|869.85|880.64|869.84|880.65|869.85|880.64|869.84|4
1647401360000|2022-03-16 03:29:20|880.65|869.85|880.68|869.88|880.8|870|880.45|869.65|6
1647401370000|2022-03-16 03:29:30|880.75|869.95|880.9|870.1|880.9|870.1|880.75|869.95|8
1647401390000|2022-03-16 03:29:50|881|870.2|881|870.2|881|870.2|881|870.2|1
1647401400000|2022-03-16 03:30:00|880.9|870.1|880.9|870.1|880.9|870.1|880.9|870.1|1
1647401420000|2022-03-16 03:30:20|880.85|870.05|880.9|870.1|880.9|870.1|880.73|869.93|8
1647401430000|2022-03-16 03:30:30|880.78|869.98|880.4|869.6|880.78|869.98|880.4|869.6|2
1647401450000|2022-03-16 03:30:50|878.92|868.12|878.4|867.6|878.92|868.12|878.4|867.6|5
1647401460000|2022-03-16 03:31:00|877.9|867.1|877.9|867.1|877.9|867.1|877.9|867.1|1
1647401470000|2022-03-16 03:31:10|877.85|867.05|877.4|866.6|877.85|867.05|877.4|866.6|6
1647401480000|2022-03-16 03:31:20|876.9|866.1|876.9|866.1|876.9|866.1|876.9|866.1|1
1647401490000|2022-03-16 03:31:30|876.81|866.01|876.81|866.01|876.81|866.01|876.81|866.01|1
1647401500000|2022-03-16 03:31:40|876.7|865.9|876.78|865.98|876.78|865.98|876.33|865.53|3
1647401510000|2022-03-16 03:31:50|876.65|865.85|876.9|866.1|876.9|866.1|876.65|865.85|3
1647401520000|2022-03-16 03:32:00|876.81|866.01|876.8|866|876.9|866.1|876.78|865.98|6
1647401530000|2022-03-16 03:32:10|876.78|865.98|875.79|864.99|876.78|865.98|875.79|864.99|4
1647401540000|2022-03-16 03:32:20|875.9|865.1|876.9|866.1|876.9|866.1|875.9|865.1|6
1647401550000|2022-03-16 03:32:30|876.81|866.01|877.73|866.93|877.74|866.94|876.81|866.01|10
1647401560000|2022-03-16 03:32:40|877.54|866.74|877.54|866.74|877.54|866.74|877.54|866.74|1
1647401580000|2022-03-16 03:33:00|877.63|866.83|877.37|866.57|877.63|866.83|877.37|866.57|3
1647401590000|2022-03-16 03:33:10|877.43|866.63|877.37|866.57|877.48|866.68|877.37|866.57|3
1647401620000|2022-03-16 03:33:40|877.53|866.73|877.37|866.57|877.53|866.73|877.37|866.57|2
1647401630000|2022-03-16 03:33:50|877.43|866.63|877.4|866.6|877.48|866.68|877.23|866.43|8
1647401640000|2022-03-16 03:34:00|877.53|866.73|877.05|866.25|877.53|866.73|877.05|866.25|4
1647401650000|2022-03-16 03:34:10|876.9|866.1|876.9|866.1|876.9|866.1|876.9|866.1|1
1647401710000|2022-03-16 03:35:10|877.04|866.24|877.56|866.76|877.56|866.76|877.04|866.24|3
1647401720000|2022-03-16 03:35:20|877.54|866.74|877.4|866.6|877.56|866.76|877.4|866.6|6
1647401760000|2022-03-16 03:36:00|876.9|866.1|876.9|866.1|876.9|866.1|876.9|866.1|1
1647401770000|2022-03-16 03:36:10|876.52|865.72|875.85|865.05|876.52|865.72|875.85|865.05|3
1647401780000|2022-03-16 03:36:20|875.7|864.9|875.7|864.9|875.7|864.9|875.7|864.9|1
1647401810000|2022-03-16 03:36:50|876|865.2|876.63|865.83|876.66|865.86|876|865.2|6
1647401820000|2022-03-16 03:37:00|876.74|865.94|876.9|866.1|876.9|866.1|876.74|865.94|3
1647401830000|2022-03-16 03:37:10|876.81|866.01|876|865.2|876.81|866.01|876|865.2|9
1647401840000|2022-03-16 03:37:20|875.9|865.1|875.9|865.1|875.9|865.1|875.9|865.1|1
1647401860000|2022-03-16 03:37:40|875.86|865.06|874.9|864.1|875.86|865.06|874.9|864.1|3
1647401870000|2022-03-16 03:37:50|874.6|863.8|874.5|863.7|874.8|864|874.48|863.68|6
1647401880000|2022-03-16 03:38:00|874.41|863.61|873.9|863.1|874.5|863.7|873.9|863.1|3
1647401890000|2022-03-16 03:38:10|874.1|863.3|874.6|863.8|874.6|863.8|874.1|863.3|2
1647401910000|2022-03-16 03:38:30|874.75|863.95|874.55|863.75|874.75|863.95|874.55|863.75|2
1647401920000|2022-03-16 03:38:40|874.34|863.54|874.34|863.54|874.34|863.54|874.34|863.54|1
1647401930000|2022-03-16 03:38:50|874.5|863.7|873.9|863.1|874.5|863.7|873.9|863.1|2
1647401960000|2022-03-16 03:39:20|873.89|863.09|873.87|863.07|873.89|863.09|873.87|863.07|2
1647401970000|2022-03-16 03:39:30|873.69|862.89|873.15|862.35|873.87|863.07|873.15|862.35|6
1647401980000|2022-03-16 03:39:40|872.9|862.1|873.87|863.07|873.87|863.07|872.84|862.04|6
1647401990000|2022-03-16 03:39:50|873.77|862.97|873.87|863.07|873.87|863.07|873.73|862.93|6
1647402000000|2022-03-16 03:40:00|873.89|863.09|874.75|863.95|874.75|863.95|873.89|863.09|2
1647402010000|2022-03-16 03:40:10|874.73|863.93|873.89|863.09|874.73|863.93|873.87|863.07|15
1647402020000|2022-03-16 03:40:20|873.87|863.07|872.4|861.6|873.87|863.07|872.4|861.6|10
1647402030000|2022-03-16 03:40:30|872.9|862.1|870.4|859.6|872.9|862.1|870.4|859.6|12
1647402040000|2022-03-16 03:40:40|869.94|859.14|868.9|858.1|869.97|859.17|868.9|858.1|7
1647402050000|2022-03-16 03:40:50|868.4|857.6|868.9|858.1|868.9|858.1|866.9|856.1|7
1647402060000|2022-03-16 03:41:00|869.03|858.23|870.51|859.71|870.85|860.05|868.98|858.18|12
1647402070000|2022-03-16 03:41:10|870.4|859.6|868.87|858.07|870.74|859.94|868.78|857.98|13
1647402080000|2022-03-16 03:41:20|868.4|857.6|869.44|858.64|869.44|858.64|867.9|857.1|14
1647402090000|2022-03-16 03:41:30|869.45|858.65|869.8|859|869.8|859|868.9|858.1|12
1647402100000|2022-03-16 03:41:40|869.66|858.86|870.8|860|870.8|860|869.66|858.86|12
1647402110000|2022-03-16 03:41:50|870.68|859.88|869.7|858.9|870.68|859.88|869.7|858.9|5
1647402120000|2022-03-16 03:42:00|869.99|859.19|871.7|860.9|871.7|860.9|869.99|859.19|8
1647402130000|2022-03-16 03:42:10|871.9|861.1|872.4|861.6|872.4|861.6|871.85|861.05|4
1647402140000|2022-03-16 03:42:20|872.7|861.9|872.9|862.1|872.9|862.1|872.7|861.9|2
1647402160000|2022-03-16 03:42:40|872.8|862|873.2|862.4|873.2|862.4|872.8|862|3
1647402170000|2022-03-16 03:42:50|873.02|862.22|872.9|862.1|873.02|862.22|872.9|862.1|2
1647402180000|2022-03-16 03:43:00|873.15|862.35|872.9|862.1|873.15|862.35|872.9|862.1|4
1647402190000|2022-03-16 03:43:10|872.82|862.02|872.9|862.1|872.9|862.1|872.35|861.55|4
1647402200000|2022-03-16 03:43:20|872.65|861.85|872.9|862.1|872.9|862.1|872.4|861.6|7
1647402210000|2022-03-16 03:43:30|873|862.2|873.37|862.57|873.37|862.57|873|862.2|5
1647402220000|2022-03-16 03:43:40|873.28|862.48|873.37|862.57|873.37|862.57|873.28|862.48|2
1647402240000|2022-03-16 03:44:00|873.4|862.6|873.4|862.6|873.4|862.6|873.4|862.6|1
1647402260000|2022-03-16 03:44:20|873.37|862.57|873.37|862.57|873.37|862.57|873.37|862.57|1
1647402270000|2022-03-16 03:44:30|873.28|862.48|873.37|862.57|873.37|862.57|873.28|862.48|2
1647402290000|2022-03-16 03:44:50|873.3|862.5|873.42|862.62|873.42|862.62|873.3|862.5|3
1647402300000|2022-03-16 03:45:00|873.37|862.57|873.42|862.62|873.42|862.62|873.37|862.57|2
1647402310000|2022-03-16 03:45:10|873.45|862.65|873.9|863.1|873.9|863.1|873.45|862.65|2
1647402330000|2022-03-16 03:45:30|873.93|863.13|874.3|863.5|874.3|863.5|873.93|863.13|4
1647402340000|2022-03-16 03:45:40|874.59|863.79|874.52|863.72|874.59|863.79|874.52|863.72|2
1647402350000|2022-03-16 03:45:50|874.74|863.94|874.56|863.76|874.74|863.94|874.56|863.76|2
1647402360000|2022-03-16 03:46:00|874.74|863.94|874.74|863.94|874.74|863.94|874.74|863.94|1
1647402370000|2022-03-16 03:46:10|874.8|864|875.64|864.84|875.64|864.84|874.8|864|6
1647402380000|2022-03-16 03:46:20|875.51|864.71|875.29|864.49|875.51|864.71|875.14|864.34|5
1647402390000|2022-03-16 03:46:30|874.95|864.15|874.95|864.15|874.95|864.15|874.95|864.15|1
1647402400000|2022-03-16 03:46:40|874.9|864.1|874.9|864.1|874.9|864.1|874.9|864.1|1
1647402410000|2022-03-16 03:46:50|874.84|864.04|874.9|864.1|874.9|864.1|874.84|864.04|2
1647402420000|2022-03-16 03:47:00|874.65|863.85|874.9|864.1|874.9|864.1|874.65|863.85|2
1647402430000|2022-03-16 03:47:10|874.74|863.94|874.9|864.1|874.9|864.1|874.74|863.94|2
1647402450000|2022-03-16 03:47:30|874.65|863.85|874.65|863.85|874.65|863.85|874.65|863.85|1
1647402460000|2022-03-16 03:47:40|874.4|863.6|874.4|863.6|874.4|863.6|874.4|863.6|1
1647402470000|2022-03-16 03:47:50|873.9|863.1|873.65|862.85|873.9|863.1|873.65|862.85|2
1647402480000|2022-03-16 03:48:00|873.49|862.69|872.9|862.1|873.49|862.69|872.9|862.1|7
1647402500000|2022-03-16 03:48:20|872.96|862.16|873.06|862.26|873.56|862.76|872.96|862.16|7
1647402510000|2022-03-16 03:48:30|873.46|862.66|873.16|862.36|873.56|862.76|873.06|862.26|6
1647402540000|2022-03-16 03:49:00|873.06|862.26|873.06|862.26|873.06|862.26|873.06|862.26|1
1647402580000|2022-03-16 03:49:40|872.9|862.1|872.9|862.1|872.9|862.1|872.9|862.1|1
1647402600000|2022-03-16 03:50:00|872.2|861.4|872.9|862.1|872.9|862.1|872.2|861.4|5
1647402610000|2022-03-16 03:50:10|872.8|862|872.4|861.6|872.9|862.1|872.4|861.6|4
1647402620000|2022-03-16 03:50:20|872.25|861.45|871.9|861.1|872.25|861.45|871.9|861.1|3
1647402650000|2022-03-16 03:50:50|871.72|860.92|871.54|860.74|871.72|860.92|871.45|860.65|3
1647402660000|2022-03-16 03:51:00|871.6|860.8|871.44|860.64|871.6|860.8|871.04|860.24|6
1647402670000|2022-03-16 03:51:10|871.04|860.24|871.04|860.24|871.44|860.64|871.04|860.24|5
1647402680000|2022-03-16 03:51:20|870.93|860.13|870.15|859.35|870.93|860.13|870.15|859.35|3
1647402700000|2022-03-16 03:51:40|870.4|859.6|870.9|860.1|870.9|860.1|870.4|859.6|2
1647402710000|2022-03-16 03:51:50|870.95|860.15|870.9|860.1|870.95|860.15|870.9|860.1|2
1647402720000|2022-03-16 03:52:00|870.74|859.94|870.9|860.1|870.9|860.1|870.74|859.94|2
1647402740000|2022-03-16 03:52:20|870.1|859.3|869.62|858.82|870.1|859.3|869.59|858.79|3
1647402750000|2022-03-16 03:52:30|869.49|858.69|870|859.2|870|859.2|869.49|858.69|4
1647402760000|2022-03-16 03:52:40|870.4|859.6|870.29|859.49|870.69|859.89|870.29|859.49|4
1647402770000|2022-03-16 03:52:50|869.81|859.01|869.69|858.89|869.81|859.01|869.32|858.52|4
1647402780000|2022-03-16 03:53:00|869.42|858.62|869.7|858.9|869.72|858.92|869.42|858.62|6
1647402800000|2022-03-16 03:53:20|869.9|859.1|869.9|859.1|869.9|859.1|869.9|859.1|1
1647402820000|2022-03-16 03:53:40|869.78|858.98|869.72|858.92|869.78|858.98|869.59|858.79|6
1647402830000|2022-03-16 03:53:50|869.73|858.93|869.9|859.1|869.9|859.1|869.73|858.93|3
1647402840000|2022-03-16 03:54:00|869.85|859.05|869.85|859.05|869.85|859.05|869.85|859.05|1
1647402850000|2022-03-16 03:54:10|869.9|859.1|869.9|859.1|869.9|859.1|869.9|859.1|1
1647402900000|2022-03-16 03:55:00|869.85|859.05|869.9|859.1|869.9|859.1|869.85|859.05|2
1647402910000|2022-03-16 03:55:10|869.94|859.14|869.94|859.14|869.94|859.14|869.94|859.14|1
1647402920000|2022-03-16 03:55:20|870.01|859.21|870.37|859.57|870.37|859.57|870.01|859.21|3
1647402930000|2022-03-16 03:55:30|870.38|859.58|870.46|859.66|870.46|859.66|870.38|859.58|3
1647402940000|2022-03-16 03:55:40|870.81|860.01|871.48|860.68|871.5|860.7|870.81|860.01|6
1647402950000|2022-03-16 03:55:50|871.5|860.7|871.66|860.86|871.66|860.86|871.2|860.4|8
1647402970000|2022-03-16 03:56:10|871.9|861.1|872.72|861.92|872.72|861.92|871.9|861.1|7
1647402980000|2022-03-16 03:56:20|872.9|862.1|872.59|861.79|872.9|862.1|872.59|861.79|4
1647403000000|2022-03-16 03:56:40|872.73|861.93|872.73|861.93|872.73|861.93|872.73|861.93|1
1647403010000|2022-03-16 03:56:50|872|861.2|872.1|861.3|872.1|861.3|872|861.2|2
1647403020000|2022-03-16 03:57:00|872.35|861.55|872.35|861.55|872.35|861.55|872.35|861.55|1
1647403030000|2022-03-16 03:57:10|872|861.2|872|861.2|872|861.2|872|861.2|1
1647403060000|2022-03-16 03:57:40|871.9|861.1|871.52|860.72|871.9|861.1|871.52|860.72|2
1647403070000|2022-03-16 03:57:50|871.64|860.84|871.64|860.84|871.64|860.84|871.64|860.84|1
1647403090000|2022-03-16 03:58:10|871.75|860.95|871.75|860.95|871.75|860.95|871.75|860.95|1
1647403100000|2022-03-16 03:58:20|871.85|861.05|871.85|861.05|871.85|861.05|871.85|861.05|1
1647403110000|2022-03-16 03:58:30|871.9|861.1|871.9|861.1|871.9|861.1|871.9|861.1|1
1647403130000|2022-03-16 03:58:50|871.99|861.19|872.38|861.58|872.69|861.89|871.99|861.19|9
1647403140000|2022-03-16 03:59:00|872.37|861.57|872.38|861.58|872.54|861.74|872.37|861.57|10
1647403150000|2022-03-16 03:59:10|872.37|861.57|872.15|861.35|872.39|861.59|872.15|861.35|3
1647403160000|2022-03-16 03:59:20|872.44|861.64|872.44|861.64|872.44|861.64|872.28|861.48|5
1647403170000|2022-03-16 03:59:30|872.36|861.56|871.97|861.17|872.54|861.74|871.97|861.17|6
1647403200000|2022-03-16 04:00:00|871.74|860.94|870.96|860.16|871.74|860.94|870.96|860.16|3
1647403210000|2022-03-16 04:00:10|870.92|860.12|871.36|860.56|871.58|860.78|870.92|860.12|6
1647403220000|2022-03-16 04:00:20|871.65|860.85|871.58|860.78|871.8|861|871.58|860.78|3
1647403230000|2022-03-16 04:00:30|871.08|860.28|871.08|860.28|871.08|860.28|871.08|860.28|1
1647403240000|2022-03-16 04:00:40|870.92|860.12|870.91|860.11|870.92|860.12|870.91|860.11|2
1647403250000|2022-03-16 04:00:50|870.65|859.85|870.9|860.1|870.9|860.1|870.65|859.85|3
1647403260000|2022-03-16 04:01:00|871.55|860.75|871.55|860.75|871.55|860.75|871.55|860.75|1
1647403270000|2022-03-16 04:01:10|871.15|860.35|871.45|860.65|871.46|860.66|871.15|860.35|10
1647403280000|2022-03-16 04:01:20|871.52|860.72|871.45|860.65|871.6|860.8|871.45|860.65|3
1647403290000|2022-03-16 04:01:30|871.2|860.4|871.55|860.75|871.55|860.75|871.18|860.38|19
1647403300000|2022-03-16 04:01:40|871.8|861|871.86|861.06|871.9|861.1|871.8|861|4
1647403310000|2022-03-16 04:01:50|871.9|861.1|871.9|861.1|871.9|861.1|871.9|861.1|1
1647403320000|2022-03-16 04:02:00|871.71|860.91|871.9|861.1|871.9|861.1|871.71|860.91|2
1647403330000|2022-03-16 04:02:10|871.63|860.83|871.5|860.7|871.63|860.83|871.5|860.7|4
1647403340000|2022-03-16 04:02:20|871|860.2|871|860.2|871|860.2|871|860.2|1
1647403350000|2022-03-16 04:02:30|870.63|859.83|870.45|859.65|870.63|859.83|870.05|859.25|16
1647403360000|2022-03-16 04:02:40|870.43|859.63|870.52|859.72|870.66|859.86|870.43|859.63|8
1647403370000|2022-03-16 04:02:50|870.53|859.73|870.8|860|870.8|860|870.4|859.6|6
1647403380000|2022-03-16 04:03:00|871.11|860.31|871.9|861.1|872.19|861.39|870.9|860.1|10
1647403390000|2022-03-16 04:03:10|872.05|861.25|872.81|862.01|872.81|862.01|872.05|861.25|7
1647403400000|2022-03-16 04:03:20|872.82|862.02|873.02|862.22|873.02|862.22|872.82|862.02|4
1647403410000|2022-03-16 04:03:30|873.01|862.21|872.9|862.1|873.02|862.22|872.9|862.1|5
1647403430000|2022-03-16 04:03:50|872.99|862.19|872.99|862.19|872.99|862.19|872.99|862.19|1
1647403480000|2022-03-16 04:04:40|873.09|862.29|873.09|862.29|873.09|862.29|873.09|862.29|1
1647403490000|2022-03-16 04:04:50|873.1|862.3|873.9|863.1|873.9|863.1|873.09|862.29|9
1647403500000|2022-03-16 04:05:00|874|863.2|874.09|863.29|874.09|863.29|874|863.2|3
1647403510000|2022-03-16 04:05:10|873.95|863.15|874.1|863.3|874.1|863.3|873.95|863.15|2
1647403520000|2022-03-16 04:05:20|874.05|863.25|874.05|863.25|874.05|863.25|874.05|863.25|1
1647403530000|2022-03-16 04:05:30|874.1|863.3|874.1|863.3|874.1|863.3|874.1|863.3|1
1647403540000|2022-03-16 04:05:40|873.9|863.1|872.45|861.65|873.9|863.1|872.45|861.65|5
1647403550000|2022-03-16 04:05:50|872.15|861.35|872.15|861.35|872.15|861.35|872.15|861.35|1
1647403560000|2022-03-16 04:06:00|872.55|861.75|872.69|861.89|872.8|862|872.55|861.75|5
1647403570000|2022-03-16 04:06:10|872.9|862.1|872.7|861.9|872.9|862.1|872.7|861.9|2
1647403580000|2022-03-16 04:06:20|872.66|861.86|872.85|862.05|872.85|862.05|872.61|861.81|5
1647403590000|2022-03-16 04:06:30|872.66|861.86|872.66|861.86|872.66|861.86|872.66|861.86|1
1647403600000|2022-03-16 04:06:40|872.3|861.5|872.26|861.46|872.3|861.5|872.26|861.46|2
1647403620000|2022-03-16 04:07:00|872.3|861.5|872.3|861.5|872.3|861.5|872.3|861.5|1
1647403630000|2022-03-16 04:07:10|872.21|861.41|872.21|861.41|872.21|861.41|872.21|861.41|1
1647403650000|2022-03-16 04:07:30|872.1|861.3|872.16|861.36|872.66|861.86|872.1|861.3|4
1647403660000|2022-03-16 04:07:40|872.47|861.67|872.56|861.76|872.56|861.76|872.45|861.65|3
1647403670000|2022-03-16 04:07:50|872.57|861.77|872.77|861.97|872.77|861.97|872.57|861.77|3
1647403690000|2022-03-16 04:08:10|872.75|861.95|872.66|861.86|872.75|861.95|872.66|861.86|2
1647403720000|2022-03-16 04:08:40|872.27|861.47|872.21|861.41|872.35|861.55|872.21|861.41|3
1647403730000|2022-03-16 04:08:50|872.38|861.58|872.48|861.68|872.48|861.68|872.38|861.58|3
1647403740000|2022-03-16 04:09:00|872.37|861.57|872.43|861.63|872.43|861.63|872.37|861.57|2
1647403750000|2022-03-16 04:09:10|872.27|861.47|872.38|861.58|872.38|861.58|872.27|861.47|2
1647403780000|2022-03-16 04:09:40|872.15|861.35|872.33|861.53|872.33|861.53|872.15|861.35|3
1647403800000|2022-03-16 04:10:00|872.25|861.45|872.25|861.45|872.25|861.45|872.25|861.45|1
1647403810000|2022-03-16 04:10:10|872.38|861.58|872.86|862.06|872.86|862.06|872.27|861.47|6
1647403820000|2022-03-16 04:10:20|872.87|862.07|873.66|862.86|873.66|862.86|872.86|862.06|6
1647403830000|2022-03-16 04:10:30|873.92|863.12|873.94|863.14|873.94|863.14|873.92|863.12|2
1647403840000|2022-03-16 04:10:40|873.6|862.8|873.1|862.3|873.6|862.8|873.1|862.3|2
1647403850000|2022-03-16 04:10:50|872.9|862.1|872.9|862.1|872.9|862.1|872.9|862.1|1
1647403860000|2022-03-16 04:11:00|872.05|861.25|872.05|861.25|872.05|861.25|872.05|861.25|1
1647403880000|2022-03-16 04:11:20|872.15|861.35|872.15|861.35|872.15|861.35|872.15|861.35|1
1647403920000|2022-03-16 04:12:00|872.53|861.73|873.1|862.3|873.1|862.3|872.4|861.6|6
1647403930000|2022-03-16 04:12:10|873.26|862.46|873.18|862.38|873.43|862.63|873.18|862.38|3
1647403940000|2022-03-16 04:12:20|873.43|862.63|873.11|862.31|873.43|862.63|873.11|862.31|6
1647403950000|2022-03-16 04:12:30|873.12|862.32|873.12|862.32|873.12|862.32|873.12|862.32|1
1647403960000|2022-03-16 04:12:40|873.21|862.41|873.14|862.34|873.21|862.41|873.14|862.34|2
1647403980000|2022-03-16 04:13:00|873.05|862.25|873|862.2|873.05|862.25|873|862.2|2
1647403990000|2022-03-16 04:13:10|872.9|862.1|872.4|861.6|872.9|862.1|872.4|861.6|2
1647404000000|2022-03-16 04:13:20|871.9|861.1|871.9|861.1|871.9|861.1|871.9|861.1|1
1647404010000|2022-03-16 04:13:30|872.2|861.4|872.2|861.4|872.2|861.4|872.2|861.4|1
1647404030000|2022-03-16 04:13:50|871.9|861.1|871.9|861.1|871.9|861.1|871.9|861.1|1
1647404090000|2022-03-16 04:14:50|871.76|860.96|871.9|861.1|871.9|861.1|871.73|860.93|3
1647404100000|2022-03-16 04:15:00|871.45|860.65|871.45|860.65|871.45|860.65|871.45|860.65|1
1647404110000|2022-03-16 04:15:10|871.9|861.1|871.8|861|871.9|861.1|871.35|860.55|4
1647404130000|2022-03-16 04:15:30|871.3|860.5|870.94|860.14|871.3|860.5|870.94|860.14|2
1647404140000|2022-03-16 04:15:40|870.92|860.12|870.9|860.1|870.92|860.12|870.9|860.1|2
1647404160000|2022-03-16 04:16:00|870.15|859.35|870.15|859.35|870.15|859.35|870.15|859.35|1
1647404170000|2022-03-16 04:16:10|870.05|859.25|870.05|859.25|870.05|859.25|870.05|859.25|1
1647404180000|2022-03-16 04:16:20|869.9|859.1|869.59|858.79|869.9|859.1|869.59|858.79|3
1647404190000|2022-03-16 04:16:30|869.65|858.85|869.59|858.79|869.65|858.85|869.59|858.79|3
1647404220000|2022-03-16 04:17:00|869.09|858.29|869.09|858.29|869.09|858.29|869.09|858.29|1
1647404270000|2022-03-16 04:17:50|869.05|858.25|868.4|857.6|869.05|858.25|868.4|857.6|4
1647404280000|2022-03-16 04:18:00|868.85|858.05|868.9|858.1|868.9|858.1|868.72|857.92|5
1647404290000|2022-03-16 04:18:10|869.05|858.25|868.9|858.1|869.05|858.25|868.9|858.1|2
1647404300000|2022-03-16 04:18:20|868.15|857.35|867.23|856.43|868.15|857.35|867.23|856.43|5
1647404310000|2022-03-16 04:18:30|867.63|856.83|867.9|857.1|867.9|857.1|867.63|856.83|3
1647404340000|2022-03-16 04:19:00|868.2|857.4|868.41|857.61|868.5|857.7|868.2|857.4|3
1647404350000|2022-03-16 04:19:10|868.6|857.8|869.03|858.23|869.03|858.23|868.6|857.8|4
1647404360000|2022-03-16 04:19:20|869.04|858.24|869.04|858.24|869.04|858.24|869.04|858.24|1
1647404370000|2022-03-16 04:19:30|869.23|858.43|869.54|858.74|869.54|858.74|869.23|858.43|4
1647404380000|2022-03-16 04:19:40|869.27|858.47|869.27|858.47|869.27|858.47|869.27|858.47|1
1647404390000|2022-03-16 04:19:50|869.63|858.83|869.63|858.83|869.63|858.83|869.63|858.83|1
1647404400000|2022-03-16 04:20:00|869.7|858.9|869.7|858.9|869.7|858.9|869.7|858.9|1
1647404470000|2022-03-16 04:21:10|869.65|858.85|869.49|858.69|869.65|858.85|869.25|858.45|3
1647404490000|2022-03-16 04:21:30|869.4|858.6|869.4|858.6|869.4|858.6|869.4|858.6|1
1647404500000|2022-03-16 04:21:40|869.01|858.21|869.01|858.21|869.01|858.21|869.01|858.21|1
1647404520000|2022-03-16 04:22:00|868.96|858.16|868.96|858.16|868.96|858.16|868.96|858.16|1
1647404550000|2022-03-16 04:22:30|868.85|858.05|868.85|858.05|868.85|858.05|868.85|858.05|1
1647404560000|2022-03-16 04:22:40|868.7|857.9|868.4|857.6|868.85|858.05|868.4|857.6|5
1647404580000|2022-03-16 04:23:00|867.89|857.09|867.74|856.94|867.89|857.09|867.63|856.83|5
1647404590000|2022-03-16 04:23:10|867.48|856.68|867.15|856.35|867.48|856.68|867.15|856.35|3
1647404610000|2022-03-16 04:23:30|866.9|856.1|866.85|856.05|866.9|856.1|866.85|856.05|2
1647404620000|2022-03-16 04:23:40|866.35|855.55|865.85|855.05|866.35|855.55|865.49|854.69|5
1647404640000|2022-03-16 04:24:00|865.9|855.1|865.9|855.1|866.05|855.25|865.9|855.1|3
1647404650000|2022-03-16 04:24:10|865.89|855.09|866.13|855.33|866.15|855.35|865.89|855.09|4
1647404660000|2022-03-16 04:24:20|866.65|855.85|866.65|855.85|866.65|855.85|866.65|855.85|1
1647404670000|2022-03-16 04:24:30|866.7|855.9|866.7|855.9|866.7|855.9|866.7|855.9|1
1647404680000|2022-03-16 04:24:40|866.9|856.1|866.9|856.1|866.9|856.1|866.9|856.1|1
1647404690000|2022-03-16 04:24:50|867.02|856.22|867.31|856.51|867.63|856.83|867.02|856.22|5
1647404700000|2022-03-16 04:25:00|867.66|856.86|867.66|856.86|867.66|856.86|867.66|856.86|1
1647404710000|2022-03-16 04:25:10|867.5|856.7|868.01|857.21|868.01|857.21|867.5|856.7|17
1647404720000|2022-03-16 04:25:20|868|857.2|867.88|857.08|868.01|857.21|867.88|857.08|7
1647404740000|2022-03-16 04:25:40|868.01|857.21|868.42|857.62|868.55|857.75|868.01|857.21|5
1647404750000|2022-03-16 04:25:50|868.54|857.74|868.42|857.62|868.54|857.74|868.25|857.45|3
1647404760000|2022-03-16 04:26:00|868.54|857.74|868.54|857.74|868.54|857.74|868.54|857.74|1
1647404770000|2022-03-16 04:26:10|868.1|857.3|868.1|857.3|868.1|857.3|868.1|857.3|1
1647404830000|2022-03-16 04:27:10|867.89|857.09|867.89|857.09|867.89|857.09|867.89|857.09|1
1647404840000|2022-03-16 04:27:20|867.4|856.6|867.2|856.4|867.4|856.6|867.2|856.4|2
1647404850000|2022-03-16 04:27:30|867.45|856.65|867.89|857.09|867.89|857.09|867.45|856.65|3
1647404880000|2022-03-16 04:28:00|867.9|857.1|867.9|857.1|867.9|857.1|867.9|857.1|1
1647404970000|2022-03-16 04:29:30|867.7|856.9|867.9|857.1|867.9|857.1|867.62|856.82|4
1647405000000|2022-03-16 04:30:00|868.01|857.21|867.9|857.1|868.01|857.21|867.9|857.1|2
1647405010000|2022-03-16 04:30:10|868.05|857.25|868|857.2|868.15|857.35|868|857.2|6
1647405020000|2022-03-16 04:30:20|867.9|857.1|867.9|857.1|867.9|857.1|867.9|857.1|1
1647405040000|2022-03-16 04:30:40|867.8|857|867.8|857|867.8|857|867.8|857|1
1647405050000|2022-03-16 04:30:50|867.7|856.9|867.7|856.9|867.7|856.9|867.7|856.9|1
1647405060000|2022-03-16 04:31:00|867.8|857|867.8|857|867.8|857|867.8|857|1
1647405070000|2022-03-16 04:31:10|867.75|856.95|867.75|856.95|867.75|856.95|867.75|856.95|1
1647405090000|2022-03-16 04:31:30|867.25|856.45|867.25|856.45|867.25|856.45|867.25|856.45|1
1647405110000|2022-03-16 04:31:50|866.9|856.1|866.95|856.15|866.95|856.15|866.9|856.1|2
1647405120000|2022-03-16 04:32:00|867.16|856.36|867.5|856.7|867.5|856.7|866.95|856.15|7
1647405130000|2022-03-16 04:32:10|867.15|856.35|866.61|855.81|867.15|856.35|866.21|855.41|8
1647405150000|2022-03-16 04:32:30|866.11|855.31|866.11|855.31|866.11|855.31|866.11|855.31|1
1647405160000|2022-03-16 04:32:40|866.19|855.39|866.19|855.39|866.19|855.39|866.19|855.39|1
1647405170000|2022-03-16 04:32:50|866.11|855.31|866.16|855.36|866.16|855.36|866.11|855.31|2
1647405180000|2022-03-16 04:33:00|866.21|855.41|866.31|855.51|866.34|855.54|866.21|855.41|5
1647405190000|2022-03-16 04:33:10|866.5|855.7|866.7|855.9|866.7|855.9|866.5|855.7|2
1647405220000|2022-03-16 04:33:40|866.8|856|866.4|855.6|866.8|856|866.17|855.37|7
1647405270000|2022-03-16 04:34:30|866.9|856.1|866.9|856.1|866.9|856.1|866.9|856.1|1
1647405330000|2022-03-16 04:35:30|867.05|856.25|866.8|856|867.05|856.25|866.8|856|5
1647405340000|2022-03-16 04:35:40|866.7|855.9|866.4|855.6|866.8|856|866.4|855.6|3
1647405350000|2022-03-16 04:35:50|866.8|856|866.8|856|866.8|856|866.8|856|1
1647405360000|2022-03-16 04:36:00|866.4|855.6|866.2|855.4|866.4|855.6|866.2|855.4|2
1647405370000|2022-03-16 04:36:10|866.25|855.45|866.4|855.6|866.4|855.6|866.15|855.35|3
1647405380000|2022-03-16 04:36:20|866.38|855.58|866.45|855.65|866.45|855.65|866.38|855.58|2
1647405390000|2022-03-16 04:36:30|866.9|856.1|866.9|856.1|866.9|856.1|866.79|855.99|3
1647405400000|2022-03-16 04:36:40|866.65|855.85|866.61|855.81|866.65|855.85|866.61|855.81|2
1647405420000|2022-03-16 04:37:00|866.11|855.31|866.11|855.31|866.11|855.31|866.11|855.31|1
1647405460000|2022-03-16 04:37:40|866.25|855.45|866.29|855.49|866.29|855.49|866.25|855.45|2
1647405480000|2022-03-16 04:38:00|866.5|855.7|866.85|856.05|866.85|856.05|866.5|855.7|2
1647405490000|2022-03-16 04:38:10|866.87|856.07|867.2|856.4|867.2|856.4|866.87|856.07|4
1647405500000|2022-03-16 04:38:20|867.11|856.31|867.86|857.06|867.86|857.06|867.11|856.31|7
1647405530000|2022-03-16 04:38:50|867.95|857.15|867.95|857.15|867.95|857.15|867.95|857.15|1
1647405590000|2022-03-16 04:39:50|868.13|857.33|868.13|857.33|868.13|857.33|868.13|857.33|1
1647405610000|2022-03-16 04:40:10|868.28|857.48|868.18|857.38|868.28|857.48|868.13|857.33|3
1647405620000|2022-03-16 04:40:20|867.99|857.19|868.13|857.33|868.13|857.33|867.94|857.14|3
1647405650000|2022-03-16 04:40:50|867.9|857.1|867.9|857.1|867.9|857.1|867.9|857.1|1
1647405690000|2022-03-16 04:41:30|867.7|856.9|867.7|856.9|867.7|856.9|867.7|856.9|1
1647405720000|2022-03-16 04:42:00|867.2|856.4|867.2|856.4|867.2|856.4|867.2|856.4|1
1647405750000|2022-03-16 04:42:30|866.9|856.1|866.9|856.1|866.9|856.1|866.9|856.1|1
1647405760000|2022-03-16 04:42:40|867.05|856.25|867.14|856.34|867.4|856.6|867.05|856.25|4
1647405770000|2022-03-16 04:42:50|867.24|856.44|867.7|856.9|867.7|856.9|867.24|856.44|6
1647405780000|2022-03-16 04:43:00|867.72|856.92|867.7|856.9|867.72|856.92|867.7|856.9|2
1647405790000|2022-03-16 04:43:10|867.95|857.15|867.8|857|867.95|857.15|867.8|857|3
1647405810000|2022-03-16 04:43:30|867.7|856.9|867.7|856.9|867.7|856.9|867.7|856.9|1
1647405820000|2022-03-16 04:43:40|867.65|856.85|867.65|856.85|867.65|856.85|867.65|856.85|1
1647405840000|2022-03-16 04:44:00|867.28|856.48|867.28|856.48|867.28|856.48|867.28|856.48|1
1647405900000|2022-03-16 04:45:00|867.2|856.4|867.2|856.4|867.2|856.4|867.2|856.4|1
1647405910000|2022-03-16 04:45:10|867.22|856.42|867.89|857.09|867.9|857.1|867.22|856.42|7
1647405920000|2022-03-16 04:45:20|868.15|857.35|868.15|857.35|868.49|857.69|868.15|857.35|3
1647405950000|2022-03-16 04:45:50|868.3|857.5|868.18|857.38|868.44|857.64|868.17|857.37|5
1647405960000|2022-03-16 04:46:00|868.5|857.7|868.37|857.57|868.5|857.7|868.37|857.57|2
1647405970000|2022-03-16 04:46:10|868.24|857.44|868.24|857.44|868.25|857.45|868.24|857.44|3
1647405980000|2022-03-16 04:46:20|868.39|857.59|868.2|857.4|868.39|857.59|868.19|857.39|6
1647405990000|2022-03-16 04:46:30|868.19|857.39|867.9|857.1|868.2|857.4|867.9|857.1|4
1647406040000|2022-03-16 04:47:20|868.05|857.25|867.9|857.1|868.24|857.44|867.9|857.1|4
1647406060000|2022-03-16 04:47:40|868.05|857.25|868.05|857.25|868.05|857.25|868.05|857.25|1
1647406070000|2022-03-16 04:47:50|867.9|857.1|867.97|857.17|867.97|857.17|867.9|857.1|2
1647406080000|2022-03-16 04:48:00|868.32|857.52|868.36|857.56|868.36|857.56|868.32|857.52|2
1647406140000|2022-03-16 04:49:00|868.25|857.45|868.29|857.49|868.34|857.54|868.25|857.45|3
1647406160000|2022-03-16 04:49:20|868.35|857.55|868.14|857.34|868.35|857.55|868.14|857.34|4
1647406170000|2022-03-16 04:49:30|868.03|857.23|868.12|857.32|868.12|857.32|868.03|857.23|2
1647406190000|2022-03-16 04:49:50|868.13|857.33|868.41|857.61|868.41|857.61|868.12|857.32|4
1647406210000|2022-03-16 04:50:10|868.42|857.62|869.12|858.32|869.12|858.32|868.41|857.61|10
1647406220000|2022-03-16 04:50:20|869.3|858.5|869.71|858.91|869.71|858.91|869.24|858.44|7
1647406260000|2022-03-16 04:51:00|869.9|859.1|869.9|859.1|869.9|859.1|869.9|859.1|1
1647406300000|2022-03-16 04:51:40|870.07|859.27|870.24|859.44|870.24|859.44|870.07|859.27|8
1647406310000|2022-03-16 04:51:50|870.44|859.64|870.9|860.1|870.9|860.1|870.37|859.57|10
1647406330000|2022-03-16 04:52:10|870.67|859.87|870.34|859.54|870.67|859.87|870.34|859.54|3
1647406340000|2022-03-16 04:52:20|869.94|859.14|869.94|859.14|869.94|859.14|869.94|859.14|1
1647406360000|2022-03-16 04:52:40|869.9|859.1|869.9|859.1|869.9|859.1|869.9|859.1|1
1647406390000|2022-03-16 04:53:10|870.06|859.26|870.6|859.8|870.6|859.8|870.06|859.26|3
1647406440000|2022-03-16 04:54:00|870.8|860|870.8|860|870.8|860|870.8|860|1
1647406480000|2022-03-16 04:54:40|870.9|860.1|870.9|860.1|870.9|860.1|870.9|860.1|1
1647406510000|2022-03-16 04:55:10|870.97|860.17|870.97|860.17|870.97|860.17|870.97|860.17|1
1647406580000|2022-03-16 04:56:20|870.9|860.1|870.9|860.1|870.9|860.1|870.9|860.1|1
1647406670000|2022-03-16 04:57:50|870.96|860.16|870.97|860.17|870.97|860.17|870.96|860.16|2
1647406680000|2022-03-16 04:58:00|870.91|860.11|870.98|860.18|870.98|860.18|870.91|860.11|2
1647406690000|2022-03-16 04:58:10|871.31|860.51|871.31|860.51|871.31|860.51|871.31|860.51|1
1647406700000|2022-03-16 04:58:20|871.36|860.56|871|860.2|871.36|860.56|870.99|860.19|5
1647406710000|2022-03-16 04:58:30|871.3|860.5|871.25|860.45|871.3|860.5|871.25|860.45|2
1647406720000|2022-03-16 04:58:40|870.9|860.1|871.65|860.85|871.65|860.85|870.9|860.1|3
1647406740000|2022-03-16 04:59:00|871.6|860.8|871.6|860.8|871.6|860.8|871.6|860.8|1
1647406790000|2022-03-16 04:59:50|871.5|860.7|871.5|860.7|871.5|860.7|871.5|860.7|1
1647406800000|2022-03-16 05:00:00|871.6|860.8|871.94|861.14|871.94|861.14|871.6|860.8|3
1647406810000|2022-03-16 05:00:10|871.9|861.1|871.9|861.1|871.9|861.1|871.9|861.1|1
1647406820000|2022-03-16 05:00:20|871.94|861.14|871.94|861.14|871.94|861.14|871.94|861.14|1
1647406840000|2022-03-16 05:00:40|871.9|861.1|871.9|861.1|871.9|861.1|871.9|861.1|1
1647406880000|2022-03-16 05:01:20|871.95|861.15|872.9|862.1|872.9|862.1|871.95|861.15|6
1647406890000|2022-03-16 05:01:30|873.07|862.27|873.48|862.68|873.48|862.68|873.07|862.27|2
1647406900000|2022-03-16 05:01:40|873.74|862.94|872.9|862.1|873.74|862.94|872.9|862.1|5
1647406920000|2022-03-16 05:02:00|872.48|861.68|872.15|861.35|872.48|861.68|872.15|861.35|4
1647406930000|2022-03-16 05:02:10|871.9|861.1|871.9|861.1|871.9|861.1|871.9|861.1|1
1647406980000|2022-03-16 05:03:00|871.74|860.94|871.9|861.1|871.9|861.1|871.71|860.91|3
1647407000000|2022-03-16 05:03:20|871.71|860.91|870.9|860.1|871.71|860.91|870.9|860.1|4
1647407020000|2022-03-16 05:03:40|870.78|859.98|870.4|859.6|870.85|860.05|870.4|859.6|4
1647407030000|2022-03-16 05:03:50|869.9|859.1|869.9|859.1|869.9|859.1|869.9|859.1|1
1647407040000|2022-03-16 05:04:00|870.4|859.6|870.7|859.9|870.7|859.9|870.4|859.6|2
1647407080000|2022-03-16 05:04:40|870.43|859.63|870.34|859.54|870.43|859.63|870.34|859.54|2
1647407100000|2022-03-16 05:05:00|870.41|859.61|870.29|859.49|870.45|859.65|870.29|859.49|3
1647407110000|2022-03-16 05:05:10|870.6|859.8|871.46|860.66|871.72|860.92|870.6|859.8|8
1647407120000|2022-03-16 05:05:20|871.85|861.05|871.85|861.05|871.85|861.05|871.85|861.05|1
1647407160000|2022-03-16 05:06:00|871.75|860.95|871.75|860.95|871.75|860.95|871.75|860.95|1
1647407170000|2022-03-16 05:06:10|871.9|861.1|872.64|861.84|872.7|861.9|871.9|861.1|4
1647407180000|2022-03-16 05:06:20|872.9|862.1|872.91|862.11|872.91|862.11|872.9|862.1|2
1647407190000|2022-03-16 05:06:30|872.92|862.12|873.09|862.29|873.09|862.29|872.91|862.11|3
1647407200000|2022-03-16 05:06:40|873.28|862.48|883.4|872.6|884.4|873.6|873.28|862.48|17
1647407210000|2022-03-16 05:06:50|883.23|872.43|884|873.2|884|873.2|882.4|871.6|10
1647407220000|2022-03-16 05:07:00|883.75|872.95|882.4|871.6|883.75|872.95|882.4|871.6|4
1647407230000|2022-03-16 05:07:10|882.55|871.75|882.1|871.3|882.6|871.8|882.1|871.3|3
1647407240000|2022-03-16 05:07:20|882.05|871.25|880.75|869.95|882.05|871.25|879.8|869|11
1647407250000|2022-03-16 05:07:30|880.9|870.1|880.9|870.1|880.9|870.1|880.9|870.1|1
1647407280000|2022-03-16 05:08:00|880.81|870.01|880.25|869.45|880.81|870.01|880.15|869.35|6
1647407320000|2022-03-16 05:08:40|879.9|869.1|879.9|869.1|879.9|869.1|879.9|869.1|1
1647407350000|2022-03-16 05:09:10|879.35|868.55|879.5|868.7|879.5|868.7|879.35|868.55|5
1647407370000|2022-03-16 05:09:30|879.75|868.95|879.75|868.95|879.75|868.95|879.75|868.95|1
1647407380000|2022-03-16 05:09:40|879.5|868.7|879.5|868.7|879.5|868.7|879.5|868.7|1
1647407390000|2022-03-16 05:09:50|879.73|868.93|879.73|868.93|879.73|868.93|879.73|868.93|1
1647407410000|2022-03-16 05:10:10|879.3|868.5|879.37|868.57|879.37|868.57|879.3|868.5|2
1647407420000|2022-03-16 05:10:20|879.36|868.56|879.4|868.6|879.4|868.6|879.36|868.56|2
1647407430000|2022-03-16 05:10:30|879.65|868.85|879.65|868.85|879.65|868.85|879.65|868.85|1
1647407470000|2022-03-16 05:11:10|879.37|868.57|879.37|868.57|879.37|868.57|879.37|868.57|1
1647407480000|2022-03-16 05:11:20|879.17|868.37|879.17|868.37|879.17|868.37|879.17|868.37|1
1647407490000|2022-03-16 05:11:30|879.19|868.39|879.16|868.36|879.19|868.39|879.16|868.36|2
1647407500000|2022-03-16 05:11:40|879.32|868.52|879.32|868.52|879.32|868.52|879.32|868.52|1
1647407510000|2022-03-16 05:11:50|879.37|868.57|879.37|868.57|879.37|868.57|879.37|868.57|1
1647407520000|2022-03-16 05:12:00|879.65|868.85|879.65|868.85|879.65|868.85|879.65|868.85|1
1647407550000|2022-03-16 05:12:30|879.35|868.55|879.35|868.55|879.35|868.55|879.35|868.55|1
1647407560000|2022-03-16 05:12:40|879.3|868.5|879.26|868.46|879.3|868.5|879.26|868.46|2
1647407580000|2022-03-16 05:13:00|879.3|868.5|879.22|868.42|879.3|868.5|879.22|868.42|2
1647407590000|2022-03-16 05:13:10|879.3|868.5|879.24|868.44|879.3|868.5|879.17|868.37|4
1647407600000|2022-03-16 05:13:20|879.43|868.63|879.43|868.63|879.43|868.63|879.43|868.63|1
1647407620000|2022-03-16 05:13:40|879.77|868.97|879.9|869.1|879.9|869.1|879.77|868.97|2
1647407650000|2022-03-16 05:14:10|880.1|869.3|880.1|869.3|880.1|869.3|880.1|869.3|1
1647407660000|2022-03-16 05:14:20|879.9|869.1|879.9|869.1|879.9|869.1|879.9|869.1|1
1647407720000|2022-03-16 05:15:20|880|869.2|880.21|869.41|880.21|869.41|879.99|869.19|5
1647407730000|2022-03-16 05:15:30|880.4|869.6|880.9|870.1|880.9|870.1|880.4|869.6|2
1647407750000|2022-03-16 05:15:50|880.8|870|880.8|870|880.8|870|880.8|870|1
1647407770000|2022-03-16 05:16:10|880.9|870.1|880.9|870.1|880.9|870.1|880.9|870.1|1
1647407790000|2022-03-16 05:16:30|881.15|870.35|881.67|870.87|881.67|870.87|881.15|870.35|4
1647407800000|2022-03-16 05:16:40|881.8|871|882.85|872.05|882.85|872.05|881.8|871|5
1647407820000|2022-03-16 05:17:00|882.9|872.1|882.9|872.1|882.9|872.1|882.9|872.1|1
1647407840000|2022-03-16 05:17:20|882.75|871.95|882.4|871.6|882.75|871.95|882.4|871.6|3
1647407850000|2022-03-16 05:17:30|882.27|871.47|880.95|870.15|882.27|871.47|880.95|870.15|3
1647407860000|2022-03-16 05:17:40|880.9|870.1|880.75|869.95|880.9|870.1|880.75|869.95|2
1647407870000|2022-03-16 05:17:50|880.9|870.1|880.49|869.69|880.9|870.1|880.39|869.59|7
1647407880000|2022-03-16 05:18:00|880.75|869.95|880.63|869.83|880.75|869.95|880.25|869.45|3
1647407890000|2022-03-16 05:18:10|880.65|869.85|880.55|869.75|880.65|869.85|880.55|869.75|2
1647407900000|2022-03-16 05:18:20|880.65|869.85|879.9|869.1|880.65|869.85|879.9|869.1|6
1647407930000|2022-03-16 05:18:50|879.65|868.85|879.65|868.85|879.65|868.85|879.65|868.85|1
1647407940000|2022-03-16 05:19:00|879.6|868.8|879.44|868.64|879.6|868.8|879.44|868.64|2
1647407960000|2022-03-16 05:19:20|879.49|868.69|879.39|868.59|879.49|868.69|879.39|868.59|2
1647407970000|2022-03-16 05:19:30|879.26|868.46|879.26|868.46|879.26|868.46|879.26|868.46|1
1647407980000|2022-03-16 05:19:40|879.17|868.37|879.17|868.37|879.17|868.37|879.17|868.37|1
1647407990000|2022-03-16 05:19:50|879.1|868.3|878.9|868.1|879.1|868.3|878.9|868.1|2
1647408000000|2022-03-16 05:20:00|878.15|867.35|878.15|867.35|878.15|867.35|878.15|867.35|1
1647408020000|2022-03-16 05:20:20|878.4|867.6|878.4|867.6|878.4|867.6|878.4|867.6|1
1647408030000|2022-03-16 05:20:30|877.81|867.01|877.7|866.9|877.9|867.1|877.7|866.9|4
1647408040000|2022-03-16 05:20:40|877.2|866.4|877.2|866.4|877.2|866.4|877.2|866.4|1
1647408060000|2022-03-16 05:21:00|877|866.2|877|866.2|877|866.2|877|866.2|1
1647408150000|2022-03-16 05:22:30|876.95|866.15|876.95|866.15|876.95|866.15|876.95|866.15|1
1647408160000|2022-03-16 05:22:40|876.9|866.1|876.9|866.1|876.9|866.1|876.9|866.1|1
1647408190000|2022-03-16 05:23:10|876.95|866.15|876.95|866.15|876.95|866.15|876.95|866.15|1
1647408220000|2022-03-16 05:23:40|876.9|866.1|876.9|866.1|876.9|866.1|876.65|865.85|3
1647408230000|2022-03-16 05:23:50|876.65|865.85|876.15|865.35|876.65|865.85|876.15|865.35|2
1647408240000|2022-03-16 05:24:00|876.05|865.25|876.5|865.7|876.5|865.7|876.05|865.25|2
1647408250000|2022-03-16 05:24:10|876.85|866.05|876.85|866.05|876.85|866.05|876.85|866.05|1
1647408260000|2022-03-16 05:24:20|876.74|865.94|876.74|865.94|876.74|865.94|876.74|865.94|1
1647408270000|2022-03-16 05:24:30|876.57|865.77|876.7|865.9|876.7|865.9|876.57|865.77|2
1647408280000|2022-03-16 05:24:40|876.9|866.1|876.9|866.1|876.9|866.1|876.9|866.1|1
1647408290000|2022-03-16 05:24:50|877.35|866.55|877.65|866.85|877.65|866.85|877.15|866.35|4
1647408330000|2022-03-16 05:25:30|877.9|867.1|877.9|867.1|877.9|867.1|877.9|867.1|1
1647408400000|2022-03-16 05:26:40|877.85|867.05|877.77|866.97|877.85|867.05|877.77|866.97|2
1647408460000|2022-03-16 05:27:40|877.72|866.92|877.72|866.92|877.72|866.92|877.72|866.92|1
1647408470000|2022-03-16 05:27:50|877.77|866.97|877.39|866.59|877.77|866.97|877.39|866.59|2
1647408480000|2022-03-16 05:28:00|877.45|866.65|877.45|866.65|877.45|866.65|877.45|866.65|1
1647408500000|2022-03-16 05:28:20|877.35|866.55|877.35|866.55|877.35|866.55|877.35|866.55|1
1647408520000|2022-03-16 05:28:40|877.06|866.26|876.9|866.1|877.06|866.26|876.9|866.1|2
1647408540000|2022-03-16 05:29:00|876.7|865.9|876.7|865.9|876.7|865.9|876.7|865.9|1
1647408570000|2022-03-16 05:29:30|876.8|866|877|866.2|877|866.2|876.8|866|3
1647408580000|2022-03-16 05:29:40|876.9|866.1|877.9|867.1|877.9|867.1|876.9|866.1|4
1647408600000|2022-03-16 05:30:00|877.75|866.95|877.75|866.95|877.75|866.95|877.75|866.95|1
1647408610000|2022-03-16 05:30:10|877.65|866.85|876.9|866.1|877.65|866.85|876.9|866.1|3
1647408720000|2022-03-16 05:32:00|876.95|866.15|876.9|866.1|876.95|866.15|876.9|866.1|2
1647408740000|2022-03-16 05:32:20|876.84|866.04|876.62|865.82|876.84|866.04|876.62|865.82|3
1647408770000|2022-03-16 05:32:50|876.6|865.8|876.6|865.8|876.6|865.8|876.6|865.8|1
1647408800000|2022-03-16 05:33:20|876.45|865.65|876.45|865.65|876.45|865.65|876.45|865.65|1
1647408810000|2022-03-16 05:33:30|876.6|865.8|877.05|866.25|877.05|866.25|876.6|865.8|3
1647408830000|2022-03-16 05:33:50|877|866.2|877.9|867.1|877.9|867.1|877|866.2|9
1647408840000|2022-03-16 05:34:00|878.04|867.24|878.04|867.24|878.04|867.24|878.04|867.24|1
1647408850000|2022-03-16 05:34:10|878.34|867.54|878.31|867.51|878.34|867.54|878.31|867.51|2
1647408860000|2022-03-16 05:34:20|878.44|867.64|878.44|867.64|878.44|867.64|878.44|867.64|1
1647408870000|2022-03-16 05:34:30|878.34|867.54|878.27|867.47|878.34|867.54|878.14|867.34|6
1647408890000|2022-03-16 05:34:50|878.65|867.85|878.95|868.15|878.95|868.15|878.65|867.85|3
1647408900000|2022-03-16 05:35:00|879.29|868.49|879.27|868.47|879.29|868.49|879.2|868.4|4
1647408910000|2022-03-16 05:35:10|879.2|868.4|878.9|868.1|879.2|868.4|878.9|868.1|2
1647408990000|2022-03-16 05:36:30|878.85|868.05|878.85|868.05|878.85|868.05|878.85|868.05|1
1647409020000|2022-03-16 05:37:00|878.9|868.1|879.44|868.64|879.44|868.64|878.9|868.1|7
1647409030000|2022-03-16 05:37:10|879.65|868.85|879.65|868.85|879.65|868.85|879.65|868.85|1
1647409040000|2022-03-16 05:37:20|879.6|868.8|879.6|868.8|879.6|868.8|879.6|868.8|1
1647409080000|2022-03-16 05:38:00|879.7|868.9|879.7|868.9|879.7|868.9|879.7|868.9|1
1647409100000|2022-03-16 05:38:20|879.9|869.1|880.7|869.9|880.7|869.9|879.9|869.1|5
1647409110000|2022-03-16 05:38:30|880.9|870.1|880.9|870.1|880.9|870.1|880.9|870.1|1
1647409230000|2022-03-16 05:40:30|881.26|870.46|881.05|870.25|881.26|870.46|881.05|870.25|2
1647409240000|2022-03-16 05:40:40|880.9|870.1|881.26|870.46|881.26|870.46|880.9|870.1|6
1647409260000|2022-03-16 05:41:00|881.66|870.86|881.57|870.77|881.66|870.86|881.57|870.77|2
1647409280000|2022-03-16 05:41:20|881.28|870.48|881.87|871.07|881.87|871.07|881.28|870.48|5
1647409300000|2022-03-16 05:41:40|881.76|870.96|881.9|871.1|881.9|871.1|881.76|870.96|3
1647409320000|2022-03-16 05:42:00|881.85|871.05|881.85|871.05|881.85|871.05|881.85|871.05|1
1647409330000|2022-03-16 05:42:10|881.76|870.96|881.76|870.96|881.76|870.96|881.76|870.96|1
1647409350000|2022-03-16 05:42:30|881.65|870.85|881.38|870.58|881.65|870.85|881.38|870.58|3
1647409360000|2022-03-16 05:42:40|881.18|870.38|881.38|870.58|881.38|870.58|881.18|870.38|4
1647409370000|2022-03-16 05:42:50|881.35|870.55|881.25|870.45|881.38|870.58|881.24|870.44|5
1647409380000|2022-03-16 05:43:00|881.37|870.57|881.11|870.31|881.37|870.57|881.1|870.3|6
1647409390000|2022-03-16 05:43:10|881.1|870.3|880.9|870.1|881.11|870.31|880.9|870.1|4
1647409440000|2022-03-16 05:44:00|880.85|870.05|880.85|870.05|880.85|870.05|880.85|870.05|1
1647409450000|2022-03-16 05:44:10|881.15|870.35|881.37|870.57|881.38|870.58|881.08|870.28|10
1647409460000|2022-03-16 05:44:20|881.75|870.95|881.75|870.95|881.9|871.1|881.75|870.95|5
1647409470000|2022-03-16 05:44:30|882.25|871.45|883.84|873.04|883.84|873.04|882.25|871.45|8
1647409490000|2022-03-16 05:44:50|883.68|872.88|883.46|872.66|883.68|872.88|883.1|872.3|6
1647409500000|2022-03-16 05:45:00|883.45|872.65|883.53|872.73|883.84|873.04|883.2|872.4|9
1647409510000|2022-03-16 05:45:10|883.54|872.74|883.84|873.04|883.84|873.04|883.44|872.64|4
1647409520000|2022-03-16 05:45:20|884.04|873.24|883.84|873.04|884.04|873.24|883.84|873.04|5
1647409550000|2022-03-16 05:45:50|883.7|872.9|883.7|872.9|883.7|872.9|883.7|872.9|1
1647409560000|2022-03-16 05:46:00|883.6|872.8|883.6|872.8|883.6|872.8|883.6|872.8|1
1647409570000|2022-03-16 05:46:10|883.62|872.82|883.7|872.9|883.7|872.9|883.62|872.82|2
1647409590000|2022-03-16 05:46:30|883.52|872.72|883.52|872.72|883.52|872.72|883.52|872.72|1
1647409600000|2022-03-16 05:46:40|883.45|872.65|883.23|872.43|883.45|872.65|883.09|872.29|5
1647409660000|2022-03-16 05:47:40|883.7|872.9|883.7|872.9|883.7|872.9|883.7|872.9|1
1647409670000|2022-03-16 05:47:50|883.9|873.1|883.89|873.09|883.9|873.1|883.84|873.04|4
1647409690000|2022-03-16 05:48:10|884.5|873.7|884.4|873.6|884.5|873.7|884.4|873.6|2
1647409710000|2022-03-16 05:48:30|883.9|873.1|883.91|873.11|883.91|873.11|883.9|873.1|10
1647409720000|2022-03-16 05:48:40|883.9|873.1|883.84|873.04|883.9|873.1|883.84|873.04|2
1647409730000|2022-03-16 05:48:50|883.43|872.63|883.43|872.63|883.43|872.63|883.42|872.62|3
1647409740000|2022-03-16 05:49:00|883.45|872.65|883.45|872.65|883.45|872.65|883.45|872.65|1
1647409750000|2022-03-16 05:49:10|883.77|872.97|883.76|872.96|883.77|872.97|883.76|872.96|2
1647409760000|2022-03-16 05:49:20|883.35|872.55|882.9|872.1|883.35|872.55|882.9|872.1|2
1647409790000|2022-03-16 05:49:50|882.98|872.18|882.98|872.18|882.98|872.18|882.98|872.18|1
1647409800000|2022-03-16 05:50:00|882.9|872.1|882.9|872.1|882.9|872.1|882.9|872.1|1
1647409830000|2022-03-16 05:50:30|882.85|872.05|882.85|872.05|882.85|872.05|882.85|872.05|1
1647409860000|2022-03-16 05:51:00|882.93|872.13|883.13|872.33|883.13|872.33|882.93|872.13|7
1647409870000|2022-03-16 05:51:10|883.14|872.34|883.57|872.77|883.57|872.77|883.14|872.34|2
1647409880000|2022-03-16 05:51:20|883.7|872.9|883.7|872.9|883.7|872.9|883.7|872.9|1
1647409900000|2022-03-16 05:51:40|883.65|872.85|883.84|873.04|883.84|873.04|883.65|872.85|2
1647409910000|2022-03-16 05:51:50|883.58|872.78|883.46|872.66|883.58|872.78|883.12|872.32|5
1647409920000|2022-03-16 05:52:00|883.36|872.56|883.36|872.56|883.36|872.56|883.36|872.56|1
1647409930000|2022-03-16 05:52:10|883.16|872.36|883.13|872.33|883.16|872.36|883.1|872.3|3
1647409950000|2022-03-16 05:52:30|883.3|872.5|883.34|872.54|883.36|872.56|883.3|872.5|3
1647409970000|2022-03-16 05:52:50|883.44|872.64|883.41|872.61|883.44|872.64|883.41|872.61|2
1647409980000|2022-03-16 05:53:00|883.35|872.55|883.35|872.55|883.35|872.55|883.35|872.55|1
1647410010000|2022-03-16 05:53:30|883.2|872.4|883.25|872.45|883.25|872.45|883.2|872.4|2
1647410030000|2022-03-16 05:53:50|883.28|872.48|883.3|872.5|883.3|872.5|883.28|872.48|2
1647410060000|2022-03-16 05:54:20|882.9|872.1|883.08|872.28|883.08|872.28|882.9|872.1|2
1647410070000|2022-03-16 05:54:30|883.4|872.6|883.67|872.87|883.84|873.04|883.4|872.6|5
1647410080000|2022-03-16 05:54:40|883.28|872.48|883.28|872.48|883.28|872.48|883.28|872.48|1
1647410090000|2022-03-16 05:54:50|883.4|872.6|883.2|872.4|883.4|872.6|883.2|872.4|3
1647410100000|2022-03-16 05:55:00|883.5|872.7|883.5|872.7|883.5|872.7|883.5|872.7|1
1647410120000|2022-03-16 05:55:20|882.9|872.1|882.9|872.1|882.9|872.1|882.9|872.1|1
1647410170000|2022-03-16 05:56:10|882.87|872.07|881.9|871.1|882.87|872.07|881.9|871.1|5
1647410230000|2022-03-16 05:57:10|881.95|871.15|881.95|871.15|881.95|871.15|881.95|871.15|1
1647410240000|2022-03-16 05:57:20|881.9|871.1|881.9|871.1|881.9|871.1|881.9|871.1|1
1647410260000|2022-03-16 05:57:40|882.05|871.25|882.65|871.85|882.75|871.95|882.05|871.25|7
1647410270000|2022-03-16 05:57:50|882.68|871.88|882.68|871.88|882.68|871.88|882.68|871.88|1
1647410280000|2022-03-16 05:58:00|882.9|872.1|882.9|872.1|882.9|872.1|882.9|872.1|1
1647410290000|2022-03-16 05:58:10|882.75|871.95|882.75|871.95|882.75|871.95|882.75|871.95|1
1647410340000|2022-03-16 05:59:00|882.68|871.88|882.68|871.88|882.68|871.88|882.68|871.88|1
1647410350000|2022-03-16 05:59:10|882.63|871.83|882.63|871.83|882.63|871.83|882.63|871.83|1
1647410380000|2022-03-16 05:59:40|882.5|871.7|882.5|871.7|882.5|871.7|882.5|871.7|1
1647410460000|2022-03-16 06:01:00|882.4|871.6|882.4|871.6|882.4|871.6|882.4|871.6|1
1647410480000|2022-03-16 06:01:20|882.65|871.85|882.54|871.74|882.65|871.85|882.53|871.73|3
1647410490000|2022-03-16 06:01:30|882.53|871.73|882.54|871.74|882.54|871.74|882.53|871.73|4
1647410500000|2022-03-16 06:01:40|882.65|871.85|882.54|871.74|882.65|871.85|882.53|871.73|5
1647410510000|2022-03-16 06:01:50|882.29|871.49|882.29|871.49|882.29|871.49|882.29|871.49|1
1647410520000|2022-03-16 06:02:00|882.34|871.54|882.19|871.39|882.34|871.54|882.19|871.39|3
1647410530000|2022-03-16 06:02:10|882.2|871.4|882.4|871.6|882.4|871.6|882.2|871.4|2
1647410540000|2022-03-16 06:02:20|882.8|872|882.8|872|882.8|872|882.8|872|1
1647410560000|2022-03-16 06:02:40|882.75|871.95|882.45|871.65|882.75|871.95|882.45|871.65|2
1647410570000|2022-03-16 06:02:50|882.5|871.7|882.85|872.05|882.85|872.05|882.5|871.7|2
1647410590000|2022-03-16 06:03:10|882.72|871.92|882.37|871.57|882.72|871.92|882.37|871.57|3
1647410630000|2022-03-16 06:03:50|881.9|871.1|881.95|871.15|881.95|871.15|881.9|871.1|2
1647410640000|2022-03-16 06:04:00|882.04|871.24|882.9|872.1|882.9|872.1|882.04|871.24|4
1647410660000|2022-03-16 06:04:20|882.8|872|882.85|872.05|882.85|872.05|882.8|872|2
1647410670000|2022-03-16 06:04:30|882.7|871.9|883.02|872.22|883.02|872.22|882.7|871.9|5
1647410680000|2022-03-16 06:04:40|883.03|872.23|883.84|873.04|883.84|873.04|883.03|872.23|4
1647410780000|2022-03-16 06:06:20|883.95|873.15|883.96|873.16|883.96|873.16|883.95|873.15|4
1647410790000|2022-03-16 06:06:30|883.95|873.15|884.46|873.66|884.47|873.67|883.95|873.15|12
1647410800000|2022-03-16 06:06:40|884.47|873.67|884.61|873.81|884.61|873.81|884.46|873.66|5
1647410820000|2022-03-16 06:07:00|884.65|873.85|884.65|873.85|884.65|873.85|884.65|873.85|1
1647410840000|2022-03-16 06:07:20|884.9|874.1|884.99|874.19|884.99|874.19|884.9|874.1|5
1647410850000|2022-03-16 06:07:30|885.64|874.84|885.59|874.79|885.64|874.84|885.5|874.7|16
1647410860000|2022-03-16 06:07:40|885.58|874.78|885.73|874.93|885.73|874.93|885.58|874.78|3
1647410870000|2022-03-16 06:07:50|885.9|875.1|885.9|875.1|885.9|875.1|885.9|875.1|1
1647410880000|2022-03-16 06:08:00|885.95|875.15|886.18|875.38|886.18|875.38|885.95|875.15|12
1647410890000|2022-03-16 06:08:10|886.19|875.39|886.18|875.38|886.19|875.39|886.18|875.38|4
1647410900000|2022-03-16 06:08:20|886.19|875.39|886.25|875.45|886.25|875.45|886.17|875.37|11
1647410910000|2022-03-16 06:08:30|886.11|875.31|886.11|875.31|886.11|875.31|886.1|875.3|3
1647410940000|2022-03-16 06:09:00|886.1|875.3|885.95|875.15|886.11|875.31|885.95|875.15|3
1647410950000|2022-03-16 06:09:10|885.9|875.1|885.9|875.1|885.9|875.1|885.9|875.1|1
1647410990000|2022-03-16 06:09:50|885.79|874.99|885.13|874.33|885.79|874.99|885.13|874.33|4
1647411000000|2022-03-16 06:10:00|885.45|874.65|885.13|874.33|885.45|874.65|885.13|874.33|3
1647411010000|2022-03-16 06:10:10|885.14|874.34|885.13|874.33|885.14|874.34|885.13|874.33|2
1647411020000|2022-03-16 06:10:20|885.14|874.34|885.13|874.33|885.14|874.34|885.12|874.32|12
1647411030000|2022-03-16 06:10:30|885.14|874.34|885.14|874.34|885.45|874.65|885.13|874.33|8
1647411040000|2022-03-16 06:10:40|885.27|874.47|885.86|875.06|885.9|875.1|885.27|874.47|7
1647411060000|2022-03-16 06:11:00|885.9|875.1|885.9|875.1|885.9|875.1|885.9|875.1|1
1647411070000|2022-03-16 06:11:10|885.86|875.06|885.86|875.06|885.86|875.06|885.86|875.06|1
1647411120000|2022-03-16 06:12:00|885.65|874.85|885.65|874.85|885.65|874.85|885.65|874.85|1
1647411130000|2022-03-16 06:12:10|885.47|874.67|885.47|874.67|885.47|874.67|885.47|874.67|1
1647411140000|2022-03-16 06:12:20|885.24|874.44|885.24|874.44|885.24|874.44|885.24|874.44|1
1647411150000|2022-03-16 06:12:30|885.27|874.47|885.37|874.57|885.45|874.65|885.24|874.44|4
1647411160000|2022-03-16 06:12:40|885.75|874.95|885.75|874.95|885.75|874.95|885.75|874.95|1
1647411180000|2022-03-16 06:13:00|885.9|875.1|885.9|875.1|885.9|875.1|885.9|875.1|1
1647411190000|2022-03-16 06:13:10|885.68|874.88|885.68|874.88|885.68|874.88|885.68|874.88|1
1647411200000|2022-03-16 06:13:20|885.73|874.93|885.73|874.93|885.73|874.93|885.73|874.93|1
1647411220000|2022-03-16 06:13:40|885.72|874.92|885.68|874.88|885.72|874.92|885.68|874.88|2
1647411230000|2022-03-16 06:13:50|885.47|874.67|885.46|874.66|885.49|874.69|885.46|874.66|4
1647411240000|2022-03-16 06:14:00|885.49|874.69|885.46|874.66|885.49|874.69|885.46|874.66|2
1647411300000|2022-03-16 06:15:00|885.04|874.24|885.4|874.6|885.49|874.69|885.04|874.24|3
1647411310000|2022-03-16 06:15:10|885.19|874.39|885.37|874.57|885.37|874.57|885.19|874.39|3
1647411320000|2022-03-16 06:15:20|885.6|874.8|885.6|874.8|885.6|874.8|885.6|874.8|1
1647411350000|2022-03-16 06:15:50|885.9|875.1|885.9|875.1|885.9|875.1|885.9|875.1|1
1647411360000|2022-03-16 06:16:00|886.5|875.7|886.35|875.55|886.5|875.7|886.35|875.55|2
1647411370000|2022-03-16 06:16:10|886.4|875.6|886.9|876.1|886.9|876.1|886.12|875.32|5
1647411380000|2022-03-16 06:16:20|886.87|876.07|886.87|876.07|886.87|876.07|886.87|876.07|1
1647411390000|2022-03-16 06:16:30|887.35|876.55|886.99|876.19|887.35|876.55|886.99|876.19|2
1647411400000|2022-03-16 06:16:40|887|876.2|887.5|876.7|887.5|876.7|886.99|876.19|10
1647411410000|2022-03-16 06:16:50|887.4|876.6|887.4|876.6|887.4|876.6|887.1|876.3|5
1647411420000|2022-03-16 06:17:00|887.1|876.3|887.55|876.75|887.55|876.75|887.1|876.3|14
1647411430000|2022-03-16 06:17:10|887.26|876.46|888.53|877.73|888.57|877.77|887.11|876.31|15
1647411440000|2022-03-16 06:17:20|888.35|877.55|888.67|877.87|888.67|877.87|888.35|877.55|4
1647411450000|2022-03-16 06:17:30|888.75|877.95|887.9|877.1|888.75|877.95|887.9|877.1|3
1647411460000|2022-03-16 06:17:40|887.95|877.15|887.95|877.15|887.97|877.17|887.95|877.15|3
1647411470000|2022-03-16 06:17:50|888.17|877.37|887.95|877.15|888.17|877.37|887.95|877.15|2
1647411480000|2022-03-16 06:18:00|888.17|877.37|888.67|877.87|888.67|877.87|888.17|877.37|8
1647411490000|2022-03-16 06:18:10|888.57|877.77|888.67|877.87|888.69|877.89|888.47|877.67|13
1647411500000|2022-03-16 06:18:20|888.52|877.72|888.29|877.49|888.52|877.72|888.29|877.49|4
1647411510000|2022-03-16 06:18:30|888.05|877.25|888.05|877.25|888.05|877.25|888.05|877.25|1
1647411520000|2022-03-16 06:18:40|887.9|877.1|887.71|876.91|887.9|877.1|887.63|876.83|8
1647411530000|2022-03-16 06:18:50|887.67|876.87|887.52|876.72|887.71|876.91|887.52|876.72|8
1647411570000|2022-03-16 06:19:30|887.61|876.81|887.52|876.72|887.62|876.82|887.52|876.72|4
1647411590000|2022-03-16 06:19:50|886.9|876.1|886.9|876.1|886.9|876.1|886.9|876.1|1
1647411610000|2022-03-16 06:20:10|886.76|875.96|886.76|875.96|886.76|875.96|886.76|875.96|1
1647411630000|2022-03-16 06:20:30|886.9|876.1|886.9|876.1|886.9|876.1|886.9|876.1|1
1647411640000|2022-03-16 06:20:40|886.79|875.99|886.48|875.68|886.85|876.05|886.48|875.68|3
1647411660000|2022-03-16 06:21:00|886.03|875.23|886.03|875.23|886.03|875.23|886.03|875.23|1
1647411690000|2022-03-16 06:21:30|885.98|875.18|885.98|875.18|885.98|875.18|885.98|875.18|1
1647411750000|2022-03-16 06:22:30|885.9|875.1|885.9|875.1|885.9|875.1|885.9|875.1|1
1647411760000|2022-03-16 06:22:40|885.61|874.81|885.31|874.51|885.61|874.81|885.31|874.51|2
1647411780000|2022-03-16 06:23:00|885.32|874.52|885.32|874.52|885.32|874.52|885.31|874.51|5
1647411790000|2022-03-16 06:23:10|885.31|874.51|885.17|874.37|885.32|874.52|885.16|874.36|13
1647411800000|2022-03-16 06:23:20|885.16|874.36|885.16|874.36|885.17|874.37|885.16|874.36|9
1647411810000|2022-03-16 06:23:30|885.17|874.37|885.52|874.72|885.52|874.72|885.16|874.36|10
1647411820000|2022-03-16 06:23:40|885.51|874.71|885.51|874.71|885.52|874.72|885.51|874.71|5
1647411830000|2022-03-16 06:23:50|885.52|874.72|885.52|874.72|885.52|874.72|885.51|874.71|9
1647411840000|2022-03-16 06:24:00|885.51|874.71|885.52|874.72|885.52|874.72|885.51|874.71|12
1647411850000|2022-03-16 06:24:10|885.51|874.71|885.51|874.71|885.52|874.72|885.51|874.71|3
1647411880000|2022-03-16 06:24:40|885.48|874.68|885.51|874.71|885.8|875|885.48|874.68|4
1647411890000|2022-03-16 06:24:50|885.52|874.72|885.52|874.72|885.52|874.72|885.43|874.63|9
1647411900000|2022-03-16 06:25:00|885.51|874.71|885.71|874.91|885.9|875.1|885.51|874.71|12
1647411910000|2022-03-16 06:25:10|885.9|875.1|885.71|874.91|885.9|875.1|885.54|874.74|5
1647411920000|2022-03-16 06:25:20|885.9|875.1|885.01|874.21|885.9|875.1|885.01|874.21|5
1647412040000|2022-03-16 06:27:20|884.9|874.1|884.9|874.1|884.9|874.1|884.9|874.1|1
1647412070000|2022-03-16 06:27:50|884.65|873.85|884.75|873.95|884.9|874.1|884.65|873.85|3
1647412080000|2022-03-16 06:28:00|884.9|874.1|884.9|874.1|884.9|874.1|884.9|874.1|1
1647412090000|2022-03-16 06:28:10|884.72|873.92|884.85|874.05|884.85|874.05|884.72|873.92|2
1647412110000|2022-03-16 06:28:30|884.78|873.98|884.85|874.05|884.85|874.05|884.78|873.98|2
1647412120000|2022-03-16 06:28:40|884.9|874.1|884.9|874.1|884.9|874.1|884.9|874.1|1
1647412150000|2022-03-16 06:29:10|884.85|874.05|884.85|874.05|884.85|874.05|884.85|874.05|1
1647412160000|2022-03-16 06:29:20|884.75|873.95|884.57|873.77|884.75|873.95|884.57|873.77|3
1647412190000|2022-03-16 06:29:50|884.07|873.27|884.07|873.27|884.07|873.27|884.07|873.27|1
1647412220000|2022-03-16 06:30:20|883.9|873.1|883.9|873.1|883.9|873.1|883.9|873.1|1
1647412250000|2022-03-16 06:30:50|883.95|873.15|884.4|873.6|884.4|873.6|883.95|873.15|2
1647412260000|2022-03-16 06:31:00|884.05|873.25|884.4|873.6|884.4|873.6|884.05|873.25|2
1647412300000|2022-03-16 06:31:40|884.49|873.69|884.49|873.69|884.49|873.69|884.49|873.69|1
1647412310000|2022-03-16 06:31:50|884.5|873.7|884.49|873.69|884.5|873.7|884.49|873.69|6
1647412320000|2022-03-16 06:32:00|884.79|873.99|884.9|874.1|884.9|874.1|884.79|873.99|2
1647412330000|2022-03-16 06:32:10|884.7|873.9|884.9|874.1|884.9|874.1|884.7|873.9|2
1647412340000|2022-03-16 06:32:20|884.7|873.9|884.9|874.1|884.9|874.1|884.7|873.9|2
1647412350000|2022-03-16 06:32:30|884.7|873.9|884.9|874.1|884.9|874.1|884.63|873.83|5
1647412390000|2022-03-16 06:33:10|884.25|873.45|884.25|873.45|884.25|873.45|884.25|873.45|1
1647412420000|2022-03-16 06:33:40|884.1|873.3|884.1|873.3|884.1|873.3|884.1|873.3|1
1647412440000|2022-03-16 06:34:00|884.05|873.25|884.05|873.25|884.05|873.25|884.05|873.25|1
1647412450000|2022-03-16 06:34:10|884.4|873.6|884.4|873.6|884.4|873.6|884.4|873.6|1
1647412460000|2022-03-16 06:34:20|884.55|873.75|884.55|873.75|884.55|873.75|884.55|873.75|1
1647412470000|2022-03-16 06:34:30|884.25|873.45|884.25|873.45|884.25|873.45|884.25|873.45|1
1647412480000|2022-03-16 06:34:40|884.11|873.31|884.95|874.15|884.95|874.15|884.11|873.31|5
1647412490000|2022-03-16 06:34:50|885.4|874.6|885.45|874.65|885.45|874.65|885.4|874.6|2
1647412510000|2022-03-16 06:35:10|885|874.2|884.63|873.83|885|874.2|884.63|873.83|5
1647412520000|2022-03-16 06:35:20|884.64|873.84|884.63|873.83|884.64|873.84|884.63|873.83|14
1647412530000|2022-03-16 06:35:30|884.64|873.84|884.6|873.8|884.66|873.86|884.6|873.8|11
1647412540000|2022-03-16 06:35:40|884.9|874.1|884.9|874.1|884.9|874.1|884.9|874.1|1
1647412590000|2022-03-16 06:36:30|885.1|874.3|885.1|874.3|885.1|874.3|885.1|874.3|1
1647412600000|2022-03-16 06:36:40|884.9|874.1|884.9|874.1|884.9|874.1|884.9|874.1|1
1647412610000|2022-03-16 06:36:50|885.11|874.31|885.11|874.31|885.16|874.36|885.11|874.31|3
1647412620000|2022-03-16 06:37:00|885.2|874.4|885.11|874.31|885.2|874.4|885.11|874.31|3
1647412630000|2022-03-16 06:37:10|885.17|874.37|885.11|874.31|885.17|874.37|885.11|874.31|2
1647412740000|2022-03-16 06:39:00|885.15|874.35|885.61|874.81|885.61|874.81|885.11|874.31|4
1647412750000|2022-03-16 06:39:10|885.9|875.1|885.04|874.24|885.9|875.1|884.99|874.19|10
1647412760000|2022-03-16 06:39:20|884.99|874.19|884.46|873.66|885.04|874.24|884.46|873.66|7
1647412780000|2022-03-16 06:39:40|884.31|873.51|884.61|873.81|884.61|873.81|884.31|873.51|3
1647412800000|2022-03-16 06:40:00|884.65|873.85|884.65|873.85|884.65|873.85|884.65|873.85|1
1647412840000|2022-03-16 06:40:40|884.7|873.9|884.7|873.9|884.7|873.9|884.7|873.9|1
1647412880000|2022-03-16 06:41:20|884.61|873.81|884.61|873.81|884.61|873.81|884.61|873.81|1
1647412920000|2022-03-16 06:42:00|884.75|873.95|884.75|873.95|884.75|873.95|884.75|873.95|1
1647412960000|2022-03-16 06:42:40|884.79|873.99|884.83|874.03|884.83|874.03|884.79|873.99|2
1647412970000|2022-03-16 06:42:50|884.86|874.06|884.89|874.09|884.89|874.09|884.86|874.06|2
1647412980000|2022-03-16 06:43:00|884.91|874.11|885.65|874.85|885.65|874.85|884.91|874.11|6
1647413010000|2022-03-16 06:43:30|886.1|875.3|886.1|875.3|886.1|875.3|886.1|875.3|1
1647413030000|2022-03-16 06:43:50|886.15|875.35|886.15|875.35|886.15|875.35|886.15|875.35|1
1647413040000|2022-03-16 06:44:00|886.2|875.4|886.2|875.4|886.2|875.4|886.2|875.4|1
1647413080000|2022-03-16 06:44:40|885.9|875.1|885.9|875.1|885.9|875.1|885.9|875.1|1
1647413100000|2022-03-16 06:45:00|885.49|874.69|885.77|874.97|885.77|874.97|885.49|874.69|3
1647413130000|2022-03-16 06:45:30|885.15|874.35|885.15|874.35|885.15|874.35|885.15|874.35|1
1647413140000|2022-03-16 06:45:40|884.9|874.1|884.82|874.02|884.9|874.1|884.82|874.02|2
1647413150000|2022-03-16 06:45:50|884.1|873.3|884.1|873.3|884.1|873.3|884.1|873.3|1
1647413160000|2022-03-16 06:46:00|884.05|873.25|884.05|873.25|884.05|873.25|884.05|873.25|1
1647413180000|2022-03-16 06:46:20|883.92|873.12|883.92|873.12|883.92|873.12|883.92|873.12|1
1647413190000|2022-03-16 06:46:30|883.91|873.11|883.91|873.11|883.93|873.13|883.91|873.11|8
1647413200000|2022-03-16 06:46:40|883.92|873.12|883.91|873.11|883.92|873.12|883.91|873.11|2
1647413210000|2022-03-16 06:46:50|883.96|873.16|883.96|873.16|883.96|873.16|883.96|873.16|1
1647413220000|2022-03-16 06:47:00|883.91|873.11|883.9|873.1|883.91|873.11|883.9|873.1|2
1647413230000|2022-03-16 06:47:10|883.89|873.09|883.1|872.3|883.89|873.09|883.1|872.3|4
1647413240000|2022-03-16 06:47:20|882.9|872.1|882.9|872.1|882.9|872.1|882.9|872.1|1
1647413300000|2022-03-16 06:48:20|882.92|872.12|883.5|872.7|883.5|872.7|882.9|872.1|4
1647413310000|2022-03-16 06:48:30|883.9|873.1|883.9|873.1|883.9|873.1|883.9|873.1|1
1647413380000|2022-03-16 06:49:40|884.1|873.3|883.9|873.1|884.1|873.3|883.9|873.1|2
1647413400000|2022-03-16 06:50:00|884.85|874.05|884.4|873.6|884.85|874.05|884.4|873.6|2
1647413430000|2022-03-16 06:50:30|883.9|873.1|883.9|873.1|883.9|873.1|883.9|873.1|1
1647413530000|2022-03-16 06:52:10|883.93|873.13|883.93|873.13|883.93|873.13|883.93|873.13|1
1647413590000|2022-03-16 06:53:10|884.18|873.38|884.85|874.05|884.85|874.05|884.18|873.38|4
1647413610000|2022-03-16 06:53:30|884.9|874.1|884.9|874.1|884.9|874.1|884.9|874.1|1
1647413640000|2022-03-16 06:54:00|885.28|874.48|885.41|874.61|885.41|874.61|885.28|874.48|4
1647413650000|2022-03-16 06:54:10|885.42|874.62|885.41|874.61|885.42|874.62|885.41|874.61|18
1647413660000|2022-03-16 06:54:20|885.42|874.62|885.41|874.61|885.42|874.62|885.01|874.21|8
1647413670000|2022-03-16 06:54:30|885.42|874.62|885.41|874.61|885.42|874.62|885.41|874.61|2
1647413680000|2022-03-16 06:54:40|885.42|874.62|885.41|874.61|885.42|874.62|885.41|874.61|4
1647413690000|2022-03-16 06:54:50|885.39|874.59|885.8|875|885.8|875|885.39|874.59|13
1647413700000|2022-03-16 06:55:00|885.9|875.1|885.9|875.1|885.9|875.1|885.9|875.1|1
1647413730000|2022-03-16 06:55:30|885.75|874.95|885.2|874.4|885.75|874.95|885.2|874.4|2
1647413750000|2022-03-16 06:55:50|885|874.2|885|874.2|885|874.2|885|874.2|1
1647413780000|2022-03-16 06:56:20|885.1|874.3|885.5|874.7|885.6|874.8|885.1|874.3|4
1647413800000|2022-03-16 06:56:40|885.65|874.85|885.65|874.85|885.65|874.85|885.65|874.85|1
1647413820000|2022-03-16 06:57:00|885.4|874.6|885.05|874.25|885.65|874.85|885.05|874.25|4
1647413890000|2022-03-16 06:58:10|885.4|874.6|885.4|874.6|885.4|874.6|885.4|874.6|1
1647413910000|2022-03-16 06:58:30|885.69|874.89|885.9|875.1|885.9|875.1|885.54|874.74|4
1647413930000|2022-03-16 06:58:50|886|875.2|886|875.2|886|875.2|886|875.2|1
1647413960000|2022-03-16 06:59:20|886.05|875.25|886.38|875.58|886.39|875.59|886.05|875.25|4
1647413970000|2022-03-16 06:59:30|886.51|875.71|886.9|876.1|886.9|876.1|886.51|875.71|4
1647413990000|2022-03-16 06:59:50|886.85|876.05|886.85|876.05|886.85|876.05|886.85|876.05|1
1647414020000|2022-03-16 07:00:20|886.9|876.1|886.9|876.1|886.9|876.1|886.9|876.1|1
1647414040000|2022-03-16 07:00:40|886.8|876|886.9|876.1|886.9|876.1|886.8|876|2
1647414050000|2022-03-16 07:00:50|886.84|876.04|886.9|876.1|886.9|876.1|886.84|876.04|2
1647414060000|2022-03-16 07:01:00|886.78|875.98|886.9|876.1|886.9|876.1|886.78|875.98|2
1647414070000|2022-03-16 07:01:10|886.7|875.9|886.5|875.7|886.7|875.9|886.35|875.55|3
1647414080000|2022-03-16 07:01:20|886.53|875.73|886.25|875.45|886.53|875.73|886|875.2|5
1647414090000|2022-03-16 07:01:30|886.53|875.73|886|875.2|886.53|875.73|886|875.2|4
1647414120000|2022-03-16 07:02:00|886.1|875.3|885.78|874.98|886.1|875.3|885.78|874.98|5
1647414130000|2022-03-16 07:02:10|884.92|874.12|883.35|872.55|884.92|874.12|883.35|872.55|6
1647414140000|2022-03-16 07:02:20|882.9|872.1|882.54|871.74|882.9|872.1|882.54|871.74|3
1647414150000|2022-03-16 07:02:30|882.78|871.98|882.79|871.99|882.79|871.99|882.78|871.98|2
1647414160000|2022-03-16 07:02:40|882.9|872.1|883.85|873.05|883.85|873.05|882.9|872.1|4
1647414170000|2022-03-16 07:02:50|883.5|872.7|883.49|872.69|883.51|872.71|883.49|872.69|8
1647414180000|2022-03-16 07:03:00|883.5|872.7|883.9|873.1|883.9|873.1|883.5|872.7|4
1647414190000|2022-03-16 07:03:10|883.64|872.84|882.9|872.1|883.75|872.95|882.9|872.1|5
1647414320000|2022-03-16 07:05:20|882.85|872.05|882.85|872.05|882.85|872.05|882.85|872.05|1
1647414330000|2022-03-16 07:05:30|882.05|871.25|882.4|871.6|882.65|871.85|882.05|871.25|4
1647414340000|2022-03-16 07:05:40|882.75|871.95|882.88|872.08|882.88|872.08|882.75|871.95|2
1647414370000|2022-03-16 07:06:10|883.65|872.85|883.75|872.95|883.75|872.95|883.53|872.73|3
1647414380000|2022-03-16 07:06:20|883.9|873.1|883.9|873.1|883.9|873.1|883.9|873.1|1
1647414390000|2022-03-16 07:06:30|883.8|873|883.55|872.75|883.8|873|883.55|872.75|2
1647414400000|2022-03-16 07:06:40|883.05|872.25|883.05|872.25|883.05|872.25|883.05|872.25|1
1647414420000|2022-03-16 07:07:00|882.95|872.15|882.95|872.15|882.95|872.15|882.95|872.15|1
1647414430000|2022-03-16 07:07:10|882.9|872.1|882.3|871.5|882.9|872.1|882.3|871.5|2
1647414440000|2022-03-16 07:07:20|881.9|871.1|881.3|870.5|881.9|871.1|881.3|870.5|6
1647414450000|2022-03-16 07:07:30|881.75|870.95|881.58|870.78|881.75|870.95|881.58|870.78|5
1647414460000|2022-03-16 07:07:40|881.69|870.89|881.8|871|881.8|871|881.69|870.89|2
1647414470000|2022-03-16 07:07:50|881.88|871.08|881.88|871.08|881.88|871.08|881.88|871.08|1
1647414590000|2022-03-16 07:09:50|881.8|871|881.9|871.1|881.9|871.1|881.8|871|3
1647414600000|2022-03-16 07:10:00|881.88|871.08|881.88|871.08|881.88|871.08|881.88|871.08|1
1647414650000|2022-03-16 07:10:50|882.13|871.33|882.85|872.05|882.85|872.05|882.13|871.33|2
1647414670000|2022-03-16 07:11:10|882.69|871.89|882.64|871.84|882.8|872|882.5|871.7|6
1647414680000|2022-03-16 07:11:20|882.62|871.82|882.64|871.84|882.7|871.9|882.62|871.82|3
1647414710000|2022-03-16 07:11:50|882.05|871.25|882.05|871.25|882.05|871.25|882.05|871.25|1
1647414770000|2022-03-16 07:12:50|882.1|871.3|882.1|871.3|882.1|871.3|882.1|871.3|1
1647414800000|2022-03-16 07:13:20|882|871.2|882|871.2|882|871.2|882|871.2|1
1647414820000|2022-03-16 07:13:40|882.59|871.79|882.9|872.1|882.9|872.1|882.59|871.79|4
1647414890000|2022-03-16 07:14:50|882.27|871.47|882.82|872.02|882.82|872.02|882.27|871.47|4
1647414900000|2022-03-16 07:15:00|882.27|871.47|882.49|871.69|882.86|872.06|882.27|871.47|5
1647414910000|2022-03-16 07:15:10|881.99|871.19|881.99|871.19|881.99|871.19|881.99|871.19|1
1647414990000|2022-03-16 07:16:30|881.9|871.1|881.9|871.1|881.9|871.1|881.9|871.1|1
1647415020000|2022-03-16 07:17:00|881.7|870.9|881.58|870.78|881.7|870.9|881.2|870.4|5
1647415030000|2022-03-16 07:17:10|881.2|870.4|881.68|870.88|881.8|871|881.2|870.4|8
1647415040000|2022-03-16 07:17:20|881.3|870.5|881.45|870.65|881.7|870.9|881.2|870.4|13
1647415050000|2022-03-16 07:17:30|881.2|870.4|881.2|870.4|881.45|870.65|881.2|870.4|19
1647415060000|2022-03-16 07:17:40|881.45|870.65|881.15|870.35|881.45|870.65|881.15|870.35|21
1647415070000|2022-03-16 07:17:50|881.65|870.85|881.15|870.35|881.65|870.85|881.15|870.35|14
1647415080000|2022-03-16 07:18:00|881.25|870.45|881.75|870.95|881.75|870.95|881.25|870.45|2
1647415090000|2022-03-16 07:18:10|881.2|870.4|881.2|870.4|881.2|870.4|881.2|870.4|1
1647415100000|2022-03-16 07:18:20|881.05|870.25|881.05|870.25|881.05|870.25|881.05|870.25|1
1647415140000|2022-03-16 07:19:00|881.25|870.45|881.25|870.45|881.25|870.45|881.25|870.45|1
1647415160000|2022-03-16 07:19:20|881.3|870.5|881.05|870.25|881.3|870.5|881.05|870.25|2
1647415180000|2022-03-16 07:19:40|881.2|870.4|881.2|870.4|881.2|870.4|881.2|870.4|1
1647415190000|2022-03-16 07:19:50|881.15|870.35|881.15|870.35|881.15|870.35|881.15|870.35|1
1647415200000|2022-03-16 07:20:00|881.2|870.4|881.2|870.4|881.2|870.4|881.2|870.4|1
1647415230000|2022-03-16 07:20:30|881.1|870.3|881.1|870.3|881.1|870.3|881.1|870.3|1
1647415240000|2022-03-16 07:20:40|880.95|870.15|880.9|870.1|880.95|870.15|880.63|869.83|4
1647415350000|2022-03-16 07:22:30|880.95|870.15|880.95|870.15|880.95|870.15|880.95|870.15|1
1647415360000|2022-03-16 07:22:40|880.96|870.16|880.95|870.15|880.96|870.16|880.95|870.15|2
1647415370000|2022-03-16 07:22:50|880.96|870.16|880.96|870.16|880.97|870.17|880.96|870.16|3
1647415380000|2022-03-16 07:23:00|880.97|870.17|881.03|870.23|881.04|870.24|880.97|870.17|5
1647415390000|2022-03-16 07:23:10|881.01|870.21|881.01|870.21|881.01|870.21|881.01|870.21|1
1647415400000|2022-03-16 07:23:20|881.46|870.66|881.46|870.66|881.46|870.66|881.46|870.66|1
1647415420000|2022-03-16 07:23:40|881.7|870.9|881.54|870.74|881.7|870.9|881.54|870.74|2
1647415440000|2022-03-16 07:24:00|881.6|870.8|881.59|870.79|881.6|870.8|881.59|870.79|2
1647415450000|2022-03-16 07:24:10|881.6|870.8|881.6|870.8|881.6|870.8|881.59|870.79|3
1647415460000|2022-03-16 07:24:20|881.59|870.79|881.6|870.8|881.6|870.8|881.59|870.79|2
1647415480000|2022-03-16 07:24:40|881.61|870.81|881.6|870.8|881.61|870.81|881.2|870.4|6
1647415500000|2022-03-16 07:25:00|881.1|870.3|881.1|870.3|881.1|870.3|881.1|870.3|1
1647415510000|2022-03-16 07:25:10|881.6|870.8|881.47|870.67|881.63|870.83|881.47|870.67|3
1647415530000|2022-03-16 07:25:30|881.56|870.76|881.6|870.8|881.6|870.8|881.54|870.74|3
1647415550000|2022-03-16 07:25:50|881.64|870.84|881.64|870.84|881.64|870.84|881.51|870.71|4
1647415560000|2022-03-16 07:26:00|881.9|871.1|881.9|871.1|881.9|871.1|881.9|871.1|1
1647415590000|2022-03-16 07:26:30|881.99|871.19|881.99|871.19|881.99|871.19|881.99|871.19|1
1647415610000|2022-03-16 07:26:50|882|871.2|882|871.2|882|871.2|882|871.2|1
1647415620000|2022-03-16 07:27:00|882.18|871.38|882.55|871.75|882.55|871.75|882.18|871.38|2
1647415640000|2022-03-16 07:27:20|882.6|871.8|882.68|871.88|882.68|871.88|882.6|871.8|2
1647415650000|2022-03-16 07:27:30|882.7|871.9|882.68|871.88|882.7|871.9|882.68|871.88|2
1647415660000|2022-03-16 07:27:40|881.9|871.1|881.9|871.1|881.9|871.1|881.78|870.98|3
1647415680000|2022-03-16 07:28:00|881.76|870.96|881.9|871.1|881.9|871.1|881.76|870.96|2
1647415690000|2022-03-16 07:28:10|881.79|870.99|881.9|871.1|881.9|871.1|881.79|870.99|2
1647415700000|2022-03-16 07:28:20|881.78|870.98|881.9|871.1|881.9|871.1|881.35|870.55|3
1647415740000|2022-03-16 07:29:00|880.9|870.1|880.9|870.1|880.9|870.1|880.9|870.1|1
1647415800000|2022-03-16 07:30:00|881|870.2|881|870.2|881|870.2|881|870.2|1
1647415830000|2022-03-16 07:30:30|881.4|870.6|881.4|870.6|881.4|870.6|881.4|870.6|1
1647415840000|2022-03-16 07:30:40|881.31|870.51|880.95|870.15|881.31|870.51|880.95|870.15|2
1647415860000|2022-03-16 07:31:00|880.9|870.1|880.9|870.1|880.9|870.1|880.9|870.1|1
1647415880000|2022-03-16 07:31:20|880.86|870.06|880.86|870.06|880.86|870.06|880.86|870.06|1
1647415900000|2022-03-16 07:31:40|880.9|870.1|880.9|870.1|880.9|870.1|880.9|870.1|1
1647415910000|2022-03-16 07:31:50|880.91|870.11|881.26|870.46|881.26|870.46|880.91|870.11|6
1647415920000|2022-03-16 07:32:00|881.51|870.71|881.8|871|881.8|871|881.51|870.71|4
1647415930000|2022-03-16 07:32:10|881.85|871.05|881.85|871.05|881.85|871.05|881.85|871.05|1
1647415960000|2022-03-16 07:32:40|881.9|871.1|881.9|871.1|881.9|871.1|881.9|871.1|1
1647415970000|2022-03-16 07:32:50|881.98|871.18|881.98|871.18|881.98|871.18|881.98|871.18|1
1647416000000|2022-03-16 07:33:20|881.9|871.1|881.9|871.1|881.9|871.1|881.9|871.1|1
1647416040000|2022-03-16 07:34:00|882|871.2|882|871.2|882|871.2|882|871.2|1
1647416050000|2022-03-16 07:34:10|882.05|871.25|882.8|872|882.8|872|882.05|871.25|4
1647416100000|2022-03-16 07:35:00|882.9|872.1|882.9|872.1|882.9|872.1|882.9|872.1|1
1647416120000|2022-03-16 07:35:20|882.81|872.01|882.9|872.1|882.9|872.1|882.81|872.01|2
1647416160000|2022-03-16 07:36:00|882.4|871.6|882.79|871.99|882.79|871.99|882.4|871.6|2
1647416200000|2022-03-16 07:36:40|882.9|872.1|882.9|872.1|882.9|872.1|882.9|872.1|1
1647416260000|2022-03-16 07:37:40|883.1|872.3|883.1|872.3|883.1|872.3|883.1|872.3|1
1647416270000|2022-03-16 07:37:50|883.2|872.4|883.9|873.1|883.9|873.1|883.2|872.4|3
1647416320000|2022-03-16 07:38:40|884|873.2|884|873.2|884|873.2|884|873.2|1
1647416330000|2022-03-16 07:38:50|884.15|873.35|884.12|873.32|884.15|873.35|884.12|873.32|2
1647416350000|2022-03-16 07:39:10|883.9|873.1|884.18|873.38|884.18|873.38|883.9|873.1|8
1647416360000|2022-03-16 07:39:20|884.63|873.83|884.9|874.1|884.9|874.1|884.63|873.83|2
1647416390000|2022-03-16 07:39:50|885.08|874.28|885.08|874.28|885.08|874.28|885.08|874.28|1
1647416420000|2022-03-16 07:40:20|885.05|874.25|885.05|874.25|885.05|874.25|885.05|874.25|1
1647416440000|2022-03-16 07:40:40|883.9|873.1|883.4|872.6|884.35|873.55|883.4|872.6|6
1647416450000|2022-03-16 07:40:50|883.85|873.05|883.85|873.05|883.85|873.05|883.85|873.05|1
1647416460000|2022-03-16 07:41:00|883.86|873.06|884.61|873.81|884.61|873.81|883.85|873.05|9
1647416480000|2022-03-16 07:41:20|884.6|873.8|884.61|873.81|884.61|873.81|884.6|873.8|2
1647416500000|2022-03-16 07:41:40|884.9|874.1|884.9|874.1|885.15|874.35|884.9|874.1|3
1647416510000|2022-03-16 07:41:50|885.4|874.6|885.4|874.6|885.4|874.6|885.4|874.6|1
1647416520000|2022-03-16 07:42:00|885.85|875.05|885.85|875.05|885.85|875.05|885.85|875.05|1
1647416530000|2022-03-16 07:42:10|885.9|875.1|885.9|875.1|885.9|875.1|885.9|875.1|1
1647416570000|2022-03-16 07:42:50|886.05|875.25|886.4|875.6|886.41|875.61|886.05|875.25|4
1647416580000|2022-03-16 07:43:00|886.62|875.82|886.62|875.82|886.62|875.82|886.62|875.82|1
1647416590000|2022-03-16 07:43:10|886.57|875.77|886.67|875.87|886.67|875.87|886.57|875.77|3
1647416640000|2022-03-16 07:44:00|886.77|875.97|886.77|875.97|886.77|875.97|886.77|875.97|1
1647416680000|2022-03-16 07:44:40|886.67|875.87|886.67|875.87|886.67|875.87|886.67|875.87|1
1647416690000|2022-03-16 07:44:50|886.4|875.6|886.4|875.6|886.4|875.6|886.4|875.6|1
1647416700000|2022-03-16 07:45:00|886.05|875.25|885.9|875.1|886.05|875.25|885.9|875.1|2
1647416710000|2022-03-16 07:45:10|886.15|875.35|886.15|875.35|886.15|875.35|886.15|875.35|1
1647416720000|2022-03-16 07:45:20|886.35|875.55|886.87|876.07|886.87|876.07|886.11|875.31|9
1647416750000|2022-03-16 07:45:50|887.22|876.42|887.22|876.42|887.22|876.42|887.1|876.3|3
1647416760000|2022-03-16 07:46:00|887.35|876.55|887.35|876.55|887.35|876.55|887.35|876.55|1
1647416840000|2022-03-16 07:47:20|887.45|876.65|887.45|876.65|887.45|876.65|887.45|876.65|1
1647416860000|2022-03-16 07:47:40|887.55|876.75|888|877.2|888|877.2|887.55|876.75|3
1647416870000|2022-03-16 07:47:50|888.16|877.36|888.62|877.82|888.62|877.82|888.16|877.36|9
1647416880000|2022-03-16 07:48:00|888.37|877.57|888.37|877.57|888.37|877.57|888.26|877.46|5
1647416890000|2022-03-16 07:48:10|888.52|877.72|888.59|877.79|888.59|877.79|888.52|877.72|4
1647416900000|2022-03-16 07:48:20|888.67|877.87|889.05|878.25|889.35|878.55|888.67|877.87|9
1647416910000|2022-03-16 07:48:30|889.55|878.75|889.65|878.85|889.8|879|889.55|878.75|4
1647416930000|2022-03-16 07:48:50|889.72|878.92|889.9|879.1|889.9|879.1|889.63|878.83|4
1647416940000|2022-03-16 07:49:00|890.4|879.6|890.59|879.79|890.59|879.79|890.4|879.6|3
1647416960000|2022-03-16 07:49:20|890.9|880.1|890.9|880.1|890.9|880.1|890.87|880.07|3
1647416980000|2022-03-16 07:49:40|890.76|879.96|889.95|879.15|890.76|879.96|889.95|879.15|3
1647417000000|2022-03-16 07:50:00|889.9|879.1|889.9|879.1|889.9|879.1|889.9|879.1|1
1647417030000|2022-03-16 07:50:30|890.05|879.25|889.9|879.1|890.05|879.25|889.9|879.1|2
1647417100000|2022-03-16 07:51:40|889.68|878.88|888.97|878.17|889.68|878.88|888.97|878.17|3
1647417110000|2022-03-16 07:51:50|888.9|878.1|888.9|878.1|888.9|878.1|888.9|878.1|1
1647417120000|2022-03-16 07:52:00|888.72|877.92|888.72|877.92|888.72|877.92|888.72|877.92|1
1647417130000|2022-03-16 07:52:10|888.59|877.79|887.9|877.1|888.59|877.79|887.4|876.6|8
1647417160000|2022-03-16 07:52:40|887.4|876.6|887.48|876.68|887.6|876.8|887.4|876.6|3
1647417170000|2022-03-16 07:52:50|887.6|876.8|887.35|876.55|887.6|876.8|887.35|876.55|2
1647417180000|2022-03-16 07:53:00|887.15|876.35|886.9|876.1|887.4|876.6|886.9|876.1|4
1647417190000|2022-03-16 07:53:10|887.28|876.48|887.9|877.1|887.9|877.1|887.28|876.48|4
1647417230000|2022-03-16 07:53:50|887.75|876.95|887.75|876.95|887.75|876.95|887.75|876.95|1
1647417250000|2022-03-16 07:54:10|887.62|876.82|887.8|877|887.8|877|887.45|876.65|3
1647417260000|2022-03-16 07:54:20|887.3|876.5|887.3|876.5|887.3|876.5|887.3|876.5|1
1647417270000|2022-03-16 07:54:30|887.75|876.95|887.75|876.95|887.75|876.95|887.75|876.95|1
1647417290000|2022-03-16 07:54:50|887.68|876.88|887.68|876.88|887.68|876.88|887.68|876.88|1
1647417300000|2022-03-16 07:55:00|887.8|877|887.8|877|887.8|877|887.8|877|1
1647417330000|2022-03-16 07:55:30|887.68|876.88|887.01|876.21|887.68|876.88|887|876.2|5
1647417340000|2022-03-16 07:55:40|886.9|876.1|886.9|876.1|886.9|876.1|886.9|876.1|1
1647417350000|2022-03-16 07:55:50|887.35|876.55|887.35|876.55|887.35|876.55|887.35|876.55|1
1647417360000|2022-03-16 07:56:00|887.25|876.45|887.25|876.45|887.25|876.45|887.25|876.45|1
1647417380000|2022-03-16 07:56:20|887.4|876.6|887.84|877.04|887.84|877.04|887.4|876.6|2
1647417420000|2022-03-16 07:57:00|887.5|876.7|887.5|876.7|887.5|876.7|887.5|876.7|1
1647417440000|2022-03-16 07:57:20|887.55|876.75|887.55|876.75|887.55|876.75|887.55|876.75|1
1647417480000|2022-03-16 07:58:00|887.45|876.65|887.45|876.65|887.45|876.65|887.45|876.65|1
1647417510000|2022-03-16 07:58:30|887.5|876.7|887.5|876.7|887.5|876.7|887.5|876.7|1
1647417520000|2022-03-16 07:58:40|887.7|876.9|887.7|876.9|887.7|876.9|887.7|876.9|1
1647417540000|2022-03-16 07:59:00|887.6|876.8|887.9|877.1|887.9|877.1|887.6|876.8|2
1647417550000|2022-03-16 07:59:10|888.12|877.32|888.85|878.05|888.85|878.05|888.12|877.32|4
1647417580000|2022-03-16 07:59:40|888.9|878.1|889.85|879.05|889.85|879.05|888.9|878.1|4
1647417590000|2022-03-16 07:59:50|889.9|879.1|890.49|879.69|890.49|879.69|889.9|879.1|3
1647417600000|2022-03-16 08:00:00|890.9|880.1|890.9|880.1|890.9|880.1|890.9|880.1|1
1647417630000|2022-03-16 08:00:30|890.45|879.65|889.95|879.15|890.45|879.65|889.95|879.15|2
1647417640000|2022-03-16 08:00:40|889.9|879.1|889.9|879.1|889.9|879.1|889.9|879.1|1
1647417660000|2022-03-16 08:01:00|890.05|879.25|890.05|879.25|890.05|879.25|890.05|879.25|1
1647417670000|2022-03-16 08:01:10|890.2|879.4|890.2|879.4|890.2|879.4|890.2|879.4|1
1647417680000|2022-03-16 08:01:20|890.75|879.95|890.9|880.1|891.22|880.42|890.75|879.95|7
1647417720000|2022-03-16 08:02:00|890.97|880.17|891.02|880.22|891.02|880.22|890.97|880.17|2
1647417730000|2022-03-16 08:02:10|891.7|880.9|891.7|880.9|891.7|880.9|891.7|880.9|1
1647417750000|2022-03-16 08:02:30|891.65|880.85|891.65|880.85|891.65|880.85|891.65|880.85|1
1647417770000|2022-03-16 08:02:50|891.5|880.7|891.5|880.7|891.5|880.7|891.5|880.7|1
1647417780000|2022-03-16 08:03:00|891.47|880.67|890.9|880.1|891.47|880.67|890.9|880.1|4
1647417790000|2022-03-16 08:03:10|890.4|879.6|890.4|879.6|890.4|879.6|890.4|879.6|1
1647417810000|2022-03-16 08:03:30|889.9|879.1|890.79|879.99|890.79|879.99|889.9|879.1|2
1647417820000|2022-03-16 08:03:40|890.85|880.05|890.75|879.95|890.85|880.05|890.4|879.6|3
1647417830000|2022-03-16 08:03:50|890.59|879.79|890.59|879.79|890.59|879.79|890.59|879.79|1
1647417840000|2022-03-16 08:04:00|890.6|879.8|890.74|879.94|890.74|879.94|890.32|879.52|8
1647417850000|2022-03-16 08:04:10|890.43|879.63|890.34|879.54|890.43|879.63|890.33|879.53|4
1647417860000|2022-03-16 08:04:20|890.44|879.64|890.74|879.94|890.74|879.94|890.34|879.54|8
1647417900000|2022-03-16 08:05:00|890.65|879.85|891.25|880.45|891.25|880.45|890.65|879.85|3
1647417920000|2022-03-16 08:05:20|891.45|880.65|891.45|880.65|891.45|880.65|891.45|880.65|1
1647417930000|2022-03-16 08:05:30|891.35|880.55|891.45|880.65|891.45|880.65|891.35|880.55|2
1647417950000|2022-03-16 08:05:50|891.6|880.8|891.4|880.6|891.6|880.8|891.4|880.6|5
1647417960000|2022-03-16 08:06:00|891|880.2|890.9|880.1|891|880.2|890.9|880.1|2
1647417970000|2022-03-16 08:06:10|891.1|880.3|890.9|880.1|891.1|880.3|890.9|880.1|2
1647417980000|2022-03-16 08:06:20|891.05|880.25|891.1|880.3|891.1|880.3|891.05|880.25|2
1647418010000|2022-03-16 08:06:50|891.34|880.54|891.21|880.41|891.34|880.54|891.21|880.41|2
1647418020000|2022-03-16 08:07:00|891.5|880.7|891.5|880.7|891.5|880.7|891.5|880.7|1
1647418040000|2022-03-16 08:07:20|891.6|880.8|891.6|880.8|891.6|880.8|891.6|880.8|1
1647418090000|2022-03-16 08:08:10|891.5|880.7|891.1|880.3|891.5|880.7|891.1|880.3|3
1647418100000|2022-03-16 08:08:20|891|880.2|891.1|880.3|891.24|880.44|890.94|880.14|6
1647418120000|2022-03-16 08:08:40|891.7|880.9|891.7|880.9|891.7|880.9|891.7|880.9|1
1647418130000|2022-03-16 08:08:50|891.9|881.1|891.9|881.1|892|881.2|891.9|881.1|3
1647418140000|2022-03-16 08:09:00|892.12|881.32|892.17|881.37|892.67|881.87|892.12|881.32|4
1647418150000|2022-03-16 08:09:10|891.9|881.1|891.9|881.1|891.9|881.1|891.9|881.1|1
1647418180000|2022-03-16 08:09:40|892.4|881.6|893.35|882.55|893.35|882.55|892.4|881.6|3
1647418190000|2022-03-16 08:09:50|893.69|882.89|892.95|882.15|893.74|882.94|892.95|882.15|7
1647418200000|2022-03-16 08:10:00|893.32|882.52|892.9|882.1|893.32|882.52|892.9|882.1|4
1647418210000|2022-03-16 08:10:10|893.25|882.45|892.4|881.6|893.25|882.45|892.4|881.6|5
1647418220000|2022-03-16 08:10:20|892.65|881.85|892.4|881.6|892.65|881.85|892.4|881.6|2
1647418230000|2022-03-16 08:10:30|892.7|881.9|891.9|881.1|892.7|881.9|891.9|881.1|3
1647418250000|2022-03-16 08:10:50|891.7|880.9|891.2|880.4|891.7|880.9|891.2|880.4|2
1647418260000|2022-03-16 08:11:00|891.58|880.78|891.9|881.1|891.9|881.1|891.35|880.55|8
1647418280000|2022-03-16 08:11:20|891.4|880.6|890.94|880.14|891.4|880.6|890.94|880.14|2
1647418330000|2022-03-16 08:12:10|890.9|880.1|890.9|880.1|890.9|880.1|890.9|880.1|1
1647418360000|2022-03-16 08:12:40|890.94|880.14|890.9|880.1|890.94|880.14|890.9|880.1|2
1647418370000|2022-03-16 08:12:50|890.85|880.05|890.85|880.05|890.85|880.05|890.85|880.05|1
1647418390000|2022-03-16 08:13:10|890.9|880.1|890.9|880.1|890.9|880.1|890.9|880.1|1
1647418400000|2022-03-16 08:13:20|891.4|880.6|891.4|880.6|891.4|880.6|891.4|880.6|1
1647418410000|2022-03-16 08:13:30|891.5|880.7|891.5|880.7|891.5|880.7|891.5|880.7|1
1647418420000|2022-03-16 08:13:40|891.55|880.75|891.7|880.9|891.7|880.9|891.55|880.75|2
1647418430000|2022-03-16 08:13:50|891.9|881.1|891.9|881.1|891.9|881.1|891.9|881.1|1
1647418450000|2022-03-16 08:14:10|891.4|880.6|891.8|881|891.8|881|891.4|880.6|3
1647418470000|2022-03-16 08:14:30|891.57|880.77|891.07|880.27|891.57|880.77|891.07|880.27|2
1647418480000|2022-03-16 08:14:40|890.9|880.1|890.9|880.1|890.9|880.1|890.9|880.1|1
1647418500000|2022-03-16 08:15:00|890.95|880.15|891.4|880.6|891.4|880.6|890.95|880.15|2
1647418520000|2022-03-16 08:15:20|891.9|881.1|892.23|881.43|892.25|881.45|891.9|881.1|3
1647418530000|2022-03-16 08:15:30|891.98|881.18|892|881.2|892|881.2|891.98|881.18|2
1647418560000|2022-03-16 08:16:00|891.9|881.1|891.9|881.1|891.9|881.1|891.9|881.1|1
1647418580000|2022-03-16 08:16:20|891.85|881.05|891|880.2|891.85|881.05|891|880.2|4
1647418590000|2022-03-16 08:16:30|890.9|880.1|890.75|879.95|890.9|880.1|890.75|879.95|2
1647418600000|2022-03-16 08:16:40|890.62|879.82|890.62|879.82|890.62|879.82|890.62|879.82|1
1647418610000|2022-03-16 08:16:50|890.52|879.72|890.13|879.33|890.62|879.82|890.13|879.33|7
1647418620000|2022-03-16 08:17:00|890.14|879.34|890.14|879.34|890.14|879.34|890.14|879.34|1
1647418630000|2022-03-16 08:17:10|890.04|879.24|890.47|879.67|890.47|879.67|890.04|879.24|4
1647418640000|2022-03-16 08:17:20|890.22|879.42|890.64|879.84|890.64|879.84|890.22|879.42|3
1647418650000|2022-03-16 08:17:30|890.75|879.95|890.75|879.95|890.75|879.95|890.75|879.95|1
1647418660000|2022-03-16 08:17:40|890.6|879.8|890.9|880.1|890.9|880.1|890.6|879.8|2
1647418670000|2022-03-16 08:17:50|891.05|880.25|892.4|881.6|892.4|881.6|891.05|880.25|11
1647418680000|2022-03-16 08:18:00|891.9|881.1|891.9|881.1|891.9|881.1|891.9|881.1|1
1647418690000|2022-03-16 08:18:10|891.63|880.83|890.9|880.1|891.63|880.83|890.9|880.1|4
1647418700000|2022-03-16 08:18:20|890.97|880.17|890.9|880.1|890.97|880.17|890.9|880.1|2
1647418760000|2022-03-16 08:19:20|890.95|880.15|891.57|880.77|891.57|880.77|890.95|880.15|3
1647418770000|2022-03-16 08:19:30|891.9|881.1|892.45|881.65|892.45|881.65|891.9|881.1|3
1647418780000|2022-03-16 08:19:40|892.15|881.35|892.9|882.1|892.9|882.1|892.15|881.35|3
1647418800000|2022-03-16 08:20:00|892.71|881.91|892.54|881.74|892.8|882|892.4|881.6|7
1647418810000|2022-03-16 08:20:10|892.53|881.73|892.53|881.73|892.73|881.93|892.53|881.73|4
1647418830000|2022-03-16 08:20:30|892.4|881.6|892.4|881.6|892.4|881.6|892.4|881.6|1
1647418840000|2022-03-16 08:20:40|891.9|881.1|891.9|881.1|891.9|881.1|891.9|881.1|1
1647418880000|2022-03-16 08:21:20|891.5|880.7|891.5|880.7|891.5|880.7|891.5|880.7|1
1647418890000|2022-03-16 08:21:30|891.49|880.69|891.5|880.7|891.51|880.71|891.49|880.69|4
1647418900000|2022-03-16 08:21:40|891.49|880.69|891.49|880.69|891.49|880.69|891.49|880.69|1
1647418910000|2022-03-16 08:21:50|890.9|880.1|890.9|880.1|890.9|880.1|890.9|880.1|1
1647418920000|2022-03-16 08:22:00|890.64|879.84|890.9|880.1|890.9|880.1|890.53|879.73|3
1647418930000|2022-03-16 08:22:10|890.4|879.6|890.15|879.35|890.4|879.6|889.4|878.6|15
1647418940000|2022-03-16 08:22:20|890.69|879.89|890.69|879.89|890.69|879.89|890.69|879.89|1
1647418950000|2022-03-16 08:22:30|890.39|879.59|890.4|879.6|890.5|879.7|890.31|879.51|5
1647418960000|2022-03-16 08:22:40|890.8|880|890.9|880.1|890.9|880.1|890.8|880|2
1647418980000|2022-03-16 08:23:00|890.74|879.94|890.9|880.1|890.9|880.1|890.74|879.94|4
1647418990000|2022-03-16 08:23:10|890.85|880.05|890.53|879.73|890.85|880.05|890.53|879.73|3
1647419000000|2022-03-16 08:23:20|890.54|879.74|890.53|879.73|890.54|879.74|890.53|879.73|2
1647419010000|2022-03-16 08:23:30|890.54|879.74|890.26|879.46|890.54|879.74|890.26|879.46|5
1647419030000|2022-03-16 08:23:50|890.35|879.55|890.08|879.28|890.35|879.55|890.08|879.28|3
1647419040000|2022-03-16 08:24:00|890|879.2|889.9|879.1|890|879.2|889.9|879.1|2
1647419050000|2022-03-16 08:24:10|889.95|879.15|889.95|879.15|889.95|879.15|889.95|879.15|1
1647419070000|2022-03-16 08:24:30|889.9|879.1|889.52|878.72|889.9|879.1|889.52|878.72|2
1647419080000|2022-03-16 08:24:40|889.53|878.73|889.53|878.73|889.53|878.73|889.52|878.72|3
1647419090000|2022-03-16 08:24:50|889.52|878.72|889.53|878.73|889.53|878.73|889.52|878.72|4
1647419100000|2022-03-16 08:25:00|889.52|878.72|889.52|878.72|889.75|878.95|889.52|878.72|8
1647419110000|2022-03-16 08:25:10|889.69|878.89|889.8|879|889.8|879|889.69|878.89|2
1647419130000|2022-03-16 08:25:30|889.72|878.92|889.6|878.8|889.8|879|889.5|878.7|4
1647419140000|2022-03-16 08:25:40|889.59|878.79|887.81|877.01|889.59|878.79|887.78|876.98|11
1647419150000|2022-03-16 08:25:50|887.78|876.98|887.15|876.35|887.81|877.01|887.15|876.35|6
1647419160000|2022-03-16 08:26:00|887.1|876.3|887.1|876.3|887.1|876.3|887.1|876.3|1
1647419190000|2022-03-16 08:26:30|887.27|876.47|887.46|876.66|887.54|876.74|887.27|876.47|3
1647419220000|2022-03-16 08:27:00|887.53|876.73|887.62|876.82|887.62|876.82|887.53|876.73|2
1647419230000|2022-03-16 08:27:10|887.51|876.71|887.34|876.54|887.51|876.71|887.3|876.5|4
1647419280000|2022-03-16 08:28:00|887.45|876.65|887.45|876.65|887.45|876.65|887.45|876.65|1
1647419300000|2022-03-16 08:28:20|887.39|876.59|887.29|876.49|887.39|876.59|887.29|876.49|2
1647419310000|2022-03-16 08:28:30|887.27|876.47|887.29|876.49|887.29|876.49|887.27|876.47|2
1647419330000|2022-03-16 08:28:50|887.34|876.54|887.29|876.49|887.34|876.54|887.29|876.49|2
1647419360000|2022-03-16 08:29:20|887.34|876.54|887.29|876.49|887.34|876.54|887.29|876.49|2
1647419370000|2022-03-16 08:29:30|886.94|876.14|886.86|876.06|886.94|876.14|886.79|875.99|3
1647419380000|2022-03-16 08:29:40|886.79|875.99|886.79|875.99|886.79|875.99|886.79|875.99|1
1647419390000|2022-03-16 08:29:50|886.86|876.06|886.9|876.1|887.11|876.31|886.86|876.06|3
1647419410000|2022-03-16 08:30:10|886.94|876.14|886.88|876.08|886.94|876.14|886.88|876.08|2
1647419420000|2022-03-16 08:30:20|886.79|875.99|886.79|875.99|886.79|875.99|886.79|875.99|1
1647419440000|2022-03-16 08:30:40|886.9|876.1|886.9|876.1|886.9|876.1|886.9|876.1|1
1647419470000|2022-03-16 08:31:10|886.8|876|886.8|876|886.8|876|886.8|876|1
1647419480000|2022-03-16 08:31:20|886.74|875.94|886.12|875.32|886.74|875.94|886.12|875.32|3
1647419490000|2022-03-16 08:31:30|886.57|875.77|886.57|875.77|886.57|875.77|886.57|875.77|1
1647419500000|2022-03-16 08:31:40|886.64|875.84|886.64|875.84|886.64|875.84|886.64|875.84|1
1647419540000|2022-03-16 08:32:20|886.9|876.1|886.9|876.1|886.9|876.1|886.9|876.1|1
1647419560000|2022-03-16 08:32:40|887.12|876.32|887.78|876.98|887.79|876.99|887.12|876.32|6
1647419570000|2022-03-16 08:32:50|887.9|877.1|887.9|877.1|887.9|877.1|887.9|877.1|1
1647419650000|2022-03-16 08:34:10|888.12|877.32|888.62|877.82|888.62|877.82|888.12|877.32|4
1647419660000|2022-03-16 08:34:20|888.52|877.72|888.62|877.82|888.69|877.89|888.52|877.72|4
1647419690000|2022-03-16 08:34:50|888.9|878.1|888.9|878.1|888.9|878.1|888.9|878.1|1
1647419700000|2022-03-16 08:35:00|888.8|878|888.9|878.1|888.9|878.1|888.8|878|2
1647419710000|2022-03-16 08:35:10|888.4|877.6|888.65|877.85|888.65|877.85|888.4|877.6|2
1647419740000|2022-03-16 08:35:40|888.72|877.92|888.9|878.1|888.9|878.1|888.72|877.92|2
1647419750000|2022-03-16 08:35:50|889.15|878.35|889.15|878.35|889.15|878.35|889.15|878.35|1
1647419760000|2022-03-16 08:36:00|889.27|878.47|889.77|878.97|889.77|878.97|889.23|878.43|4
1647419770000|2022-03-16 08:36:10|889.85|879.05|889.9|879.1|889.9|879.1|889.85|879.05|2
1647419780000|2022-03-16 08:36:20|889.87|879.07|889.9|879.1|889.9|879.1|889.83|879.03|4
1647419810000|2022-03-16 08:36:50|890.03|879.23|890.03|879.23|890.03|879.23|890.03|879.23|1
1647419820000|2022-03-16 08:37:00|890.85|880.05|890.85|880.05|890.85|880.05|890.85|880.05|1
1647419830000|2022-03-16 08:37:10|890.54|879.74|890.99|880.19|890.99|880.19|890.53|879.73|6
1647419840000|2022-03-16 08:37:20|890.9|880.1|890.9|880.1|890.9|880.1|890.9|880.1|1
1647419880000|2022-03-16 08:38:00|890.78|879.98|889.95|879.15|890.78|879.98|889.95|879.15|3
1647419890000|2022-03-16 08:38:10|890.19|879.39|890.53|879.73|890.59|879.79|890.19|879.39|3
1647419900000|2022-03-16 08:38:20|890.3|879.5|890.55|879.75|890.55|879.75|890.3|879.5|3
1647419910000|2022-03-16 08:38:30|890.59|879.79|890.69|879.89|890.69|879.89|890.35|879.55|4
1647419920000|2022-03-16 08:38:40|890.86|880.06|892.96|882.16|892.96|882.16|890.86|880.06|9
1647419930000|2022-03-16 08:38:50|893|882.2|893.63|882.83|893.63|882.83|892.96|882.16|14
1647419940000|2022-03-16 08:39:00|893.58|882.78|894.4|883.6|894.75|883.95|893.58|882.78|19
1647419950000|2022-03-16 08:39:10|894.27|883.47|893.93|883.13|894.27|883.47|893.89|883.09|4
1647419960000|2022-03-16 08:39:20|893.97|883.17|893.55|882.75|893.97|883.17|893.52|882.72|6
1647419970000|2022-03-16 08:39:30|893.29|882.49|894.9|884.1|895|884.2|893.14|882.34|13
1647419980000|2022-03-16 08:39:40|895.01|884.21|896.13|885.33|896.13|885.33|895.01|884.21|15
1647419990000|2022-03-16 08:39:50|896.63|885.83|897.05|886.25|897.45|886.65|896.63|885.83|8
1647420000000|2022-03-16 08:40:00|897.5|886.7|898.46|887.66|898.62|887.82|897.19|886.39|11
1647420010000|2022-03-16 08:40:10|898.27|887.47|897.88|887.08|898.38|887.58|897.83|887.03|12
1647420020000|2022-03-16 08:40:20|897.85|887.05|896.9|886.1|897.85|887.05|896.9|886.1|8
1647420030000|2022-03-16 08:40:30|896.4|885.6|897|886.2|897|886.2|896.4|885.6|4
1647420040000|2022-03-16 08:40:40|896.9|886.1|896.9|886.1|896.9|886.1|896.9|886.1|1
1647420050000|2022-03-16 08:40:50|896.84|886.04|895.82|885.02|896.84|886.04|895.1|884.3|8
1647420060000|2022-03-16 08:41:00|895.4|884.6|893.9|883.1|895.4|884.6|893.9|883.1|4
1647420070000|2022-03-16 08:41:10|894.15|883.35|893.7|882.9|894.75|883.95|893.7|882.9|11
1647420080000|2022-03-16 08:41:20|893.05|882.25|890.9|880.1|893.05|882.25|890.9|880.1|9
1647420090000|2022-03-16 08:41:30|890.89|880.09|889.05|878.25|890.89|880.09|889.05|878.25|9
1647420100000|2022-03-16 08:41:40|888.9|878.1|886.35|875.55|888.9|878.1|886.35|875.55|8
1647420110000|2022-03-16 08:41:50|886.1|875.3|887.54|876.74|887.54|876.74|886.1|875.3|10
1647420120000|2022-03-16 08:42:00|887.7|876.9|887.9|877.1|888.53|877.73|887.54|876.74|11
1647420130000|2022-03-16 08:42:10|888.3|877.5|887.79|876.99|888.65|877.85|887.79|876.99|10
1647420140000|2022-03-16 08:42:20|887.15|876.35|887.15|876.35|887.15|876.35|886.07|875.27|8
1647420150000|2022-03-16 08:42:30|887.32|876.52|888.71|877.91|888.71|877.91|887.32|876.52|9
1647420160000|2022-03-16 08:42:40|888.76|877.96|888.76|877.96|888.76|877.96|888.76|877.96|1
1647420170000|2022-03-16 08:42:50|888.55|877.75|888.42|877.62|888.55|877.75|888.26|877.46|4
1647420180000|2022-03-16 08:43:00|888.51|877.71|888.85|878.05|888.85|878.05|888.51|877.71|4
1647420190000|2022-03-16 08:43:10|888.9|878.1|890|879.2|890|879.2|888.9|878.1|6
1647420200000|2022-03-16 08:43:20|890.2|879.4|891.9|881.1|892.18|881.38|890.2|879.4|9
1647420210000|2022-03-16 08:43:30|892.35|881.55|893.34|882.54|893.34|882.54|892.35|881.55|8
1647420220000|2022-03-16 08:43:40|893.28|882.48|893.09|882.29|893.29|882.49|893|882.2|15
1647420230000|2022-03-16 08:43:50|893.08|882.28|893.55|882.75|893.55|882.75|893|882.2|11
1647420240000|2022-03-16 08:44:00|893.23|882.43|892.9|882.1|893.23|882.43|892.9|882.1|5
1647420250000|2022-03-16 08:44:10|892.98|882.18|892.8|882|893.2|882.4|892.37|881.57|9
1647420260000|2022-03-16 08:44:20|892.77|881.97|892.77|881.97|892.77|881.97|892.77|881.97|1
1647420270000|2022-03-16 08:44:30|892.1|881.3|892.9|882.1|892.9|882.1|892.1|881.3|3
1647420300000|2022-03-16 08:45:00|892.85|882.05|892.85|882.05|892.85|882.05|892.85|882.05|1
1647420310000|2022-03-16 08:45:10|892.9|882.1|892.9|882.1|892.9|882.1|892.9|882.1|1
1647420330000|2022-03-16 08:45:30|892.05|881.25|891.6|880.8|892.05|881.25|891.6|880.8|5
1647420340000|2022-03-16 08:45:40|891.45|880.65|891.6|880.8|891.75|880.95|891.45|880.65|12
1647420350000|2022-03-16 08:45:50|891.58|880.78|891.66|880.86|891.8|881|891.3|880.5|9
1647420360000|2022-03-16 08:46:00|891.9|881.1|891.9|881.1|891.9|881.1|891.9|881.1|1
1647420380000|2022-03-16 08:46:20|892.22|881.42|892.62|881.82|892.62|881.82|892.22|881.42|2
1647420390000|2022-03-16 08:46:30|892.72|881.92|893.45|882.65|893.45|882.65|892.72|881.92|3
1647420400000|2022-03-16 08:46:40|893.79|882.99|894.7|883.9|894.75|883.95|893.79|882.99|8
1647420410000|2022-03-16 08:46:50|894.4|883.6|894.9|884.1|894.9|884.1|894.4|883.6|4
1647420420000|2022-03-16 08:47:00|895.06|884.26|895.35|884.55|895.54|884.74|895.06|884.26|5
1647420430000|2022-03-16 08:47:10|895.1|884.3|895.1|884.3|895.2|884.4|895.1|884.3|3
1647420440000|2022-03-16 08:47:20|894.9|884.1|895.4|884.6|895.4|884.6|894.9|884.1|6
1647420450000|2022-03-16 08:47:30|895.88|885.08|896.6|885.8|896.6|885.8|895.88|885.08|4
1647420460000|2022-03-16 08:47:40|896.4|885.6|896.37|885.57|896.5|885.7|896.29|885.49|5
1647420470000|2022-03-16 08:47:50|896.6|885.8|896.4|885.6|896.6|885.8|896.4|885.6|2
1647420480000|2022-03-16 08:48:00|896.28|885.48|895.9|885.1|896.35|885.55|895.9|885.1|4
1647420490000|2022-03-16 08:48:10|895.75|884.95|895.88|885.08|895.88|885.08|895.32|884.52|5
1647420500000|2022-03-16 08:48:20|895.86|885.06|895.68|884.88|895.86|885.06|895.66|884.86|5
1647420510000|2022-03-16 08:48:30|895.86|885.06|895.86|885.06|895.86|885.06|895.71|884.91|3
1647420520000|2022-03-16 08:48:40|895.66|884.86|894.93|884.13|895.66|884.86|894.93|884.13|4
1647420530000|2022-03-16 08:48:50|894.96|884.16|894.8|884|894.96|884.16|894.64|883.84|5
1647420540000|2022-03-16 08:49:00|894.78|883.98|894.9|884.1|894.9|884.1|894.78|883.98|3
1647420550000|2022-03-16 08:49:10|894.74|883.94|894.8|884|894.9|884.1|894.64|883.84|4
1647420560000|2022-03-16 08:49:20|894.74|883.94|894.96|884.16|894.96|884.16|894.74|883.94|5
1647420570000|2022-03-16 08:49:30|894.95|884.15|894.93|884.13|894.95|884.15|894.9|884.1|3
1647420580000|2022-03-16 08:49:40|894.9|884.1|894.96|884.16|895|884.2|894.9|884.1|4
1647420590000|2022-03-16 08:49:50|894.9|884.1|894.85|884.05|894.9|884.1|894.85|884.05|2
1647420600000|2022-03-16 08:50:00|894.9|884.1|894.99|884.19|894.99|884.19|894.9|884.1|2
1647420620000|2022-03-16 08:50:20|895.1|884.3|894.9|884.1|895.1|884.3|894.9|884.1|3
1647420630000|2022-03-16 08:50:30|894.85|884.05|894.69|883.89|894.85|884.05|894.69|883.89|4
1647420640000|2022-03-16 08:50:40|894.19|883.39|893.9|883.1|894.19|883.39|893.9|883.1|2
1647420650000|2022-03-16 08:50:50|893.65|882.85|892.9|882.1|893.78|882.98|892.76|881.96|16
1647420660000|2022-03-16 08:51:00|893.05|882.25|893.87|883.07|893.87|883.07|893.05|882.25|5
1647420670000|2022-03-16 08:51:10|893.86|883.06|893.9|883.1|893.9|883.1|893.86|883.06|2
1647420680000|2022-03-16 08:51:20|894.3|883.5|894.8|884|894.8|884|894.3|883.5|3
1647420690000|2022-03-16 08:51:30|894.4|883.6|894.69|883.89|894.69|883.89|894|883.2|6
1647420700000|2022-03-16 08:51:40|894.9|884.1|894.9|884.1|894.9|884.1|894.9|884.1|1
1647420730000|2022-03-16 08:52:10|895.06|884.26|895.09|884.29|895.57|884.77|895.06|884.26|4
1647420740000|2022-03-16 08:52:20|895.08|884.28|895.25|884.45|895.63|884.83|895.08|884.28|3
1647420750000|2022-03-16 08:52:30|894.99|884.19|894.99|884.19|895.01|884.21|894.99|884.19|3
1647420760000|2022-03-16 08:52:40|895.09|884.29|895.75|884.95|895.75|884.95|895.09|884.29|4
1647420770000|2022-03-16 08:52:50|895.88|885.08|895.88|885.08|895.88|885.08|895.88|885.08|1
1647420780000|2022-03-16 08:53:00|895.63|884.83|895.55|884.75|895.64|884.84|895.18|884.38|7
1647420790000|2022-03-16 08:53:10|895.2|884.4|895.05|884.25|895.2|884.4|895.05|884.25|2
1647420800000|2022-03-16 08:53:20|894.9|884.1|894.9|884.1|894.9|884.1|894.9|884.1|1
1647420810000|2022-03-16 08:53:30|895.35|884.55|894.99|884.19|895.35|884.55|894.99|884.19|3
1647420820000|2022-03-16 08:53:40|894.98|884.18|894.9|884.1|894.98|884.18|894.75|883.95|4
1647420830000|2022-03-16 08:53:50|894.75|883.95|894.75|883.95|894.75|883.95|894.18|883.38|6
1647420840000|2022-03-16 08:54:00|894.9|884.1|895.04|884.24|895.4|884.6|894.9|884.1|4
1647420850000|2022-03-16 08:54:10|895.45|884.65|895.29|884.49|895.45|884.65|895.18|884.38|7
1647420860000|2022-03-16 08:54:20|895.3|884.5|895.39|884.59|895.55|884.75|895.3|884.5|4
1647420870000|2022-03-16 08:54:30|894.95|884.15|894.9|884.1|894.95|884.15|894.9|884.1|2
1647420880000|2022-03-16 08:54:40|894.8|884|894.72|883.92|894.8|884|894.64|883.84|3
1647420890000|2022-03-16 08:54:50|894.9|884.1|894.9|884.1|894.9|884.1|894.9|884.1|1
1647420900000|2022-03-16 08:55:00|894.65|883.85|894.8|884|894.8|884|894.65|883.85|2
1647420910000|2022-03-16 08:55:10|894.7|883.9|894.9|884.1|894.9|884.1|894.42|883.62|7
1647420920000|2022-03-16 08:55:20|894.95|884.15|895.28|884.48|895.4|884.6|894.95|884.15|6
1647420930000|2022-03-16 08:55:30|895.45|884.65|895.45|884.65|895.45|884.65|895.45|884.65|1
1647420940000|2022-03-16 08:55:40|895.86|885.06|895.86|885.06|895.86|885.06|895.86|885.06|1
1647420970000|2022-03-16 08:56:10|895.91|885.11|895.86|885.06|895.92|885.12|895.86|885.06|3
1647420980000|2022-03-16 08:56:20|895.74|884.94|895|884.2|895.74|884.94|894.9|884.1|7
1647420990000|2022-03-16 08:56:30|894.95|884.15|894.72|883.92|894.95|884.15|894.47|883.67|10
1647421000000|2022-03-16 08:56:40|894.55|883.75|894.54|883.74|894.55|883.75|894.53|883.73|4
1647421010000|2022-03-16 08:56:50|894.55|883.75|894.54|883.74|894.77|883.97|894.54|883.74|4
1647421020000|2022-03-16 08:57:00|894.53|883.73|894.66|883.86|894.66|883.86|894.53|883.73|2
1647421030000|2022-03-16 08:57:10|894.9|884.1|894.9|884.1|894.9|884.1|894.9|884.1|1
1647421040000|2022-03-16 08:57:20|895.1|884.3|895.65|884.85|895.65|884.85|895.1|884.3|3
1647421050000|2022-03-16 08:57:30|895.39|884.59|895.65|884.85|895.65|884.85|895.38|884.58|3
1647421060000|2022-03-16 08:57:40|895.41|884.61|895.65|884.85|895.65|884.85|895.41|884.61|4
1647421070000|2022-03-16 08:57:50|895.86|885.06|895.86|885.06|895.86|885.06|895.86|885.06|1
1647421080000|2022-03-16 08:58:00|895.62|884.82|895.86|885.06|895.86|885.06|895.57|884.77|3
1647421110000|2022-03-16 08:58:30|895.61|884.81|895.15|884.35|895.61|884.81|895.15|884.35|2
1647421120000|2022-03-16 08:58:40|895.2|884.4|895.2|884.4|895.2|884.4|895.2|884.4|1
1647421130000|2022-03-16 08:58:50|895.1|884.3|895.1|884.3|895.1|884.3|895.1|884.3|1
1647421140000|2022-03-16 08:59:00|895.45|884.65|895.45|884.65|895.45|884.65|895.45|884.65|1
1647421160000|2022-03-16 08:59:20|894.85|884.05|894.85|884.05|894.85|884.05|894.85|884.05|1
1647421170000|2022-03-16 08:59:30|894.83|884.03|894.5|883.7|894.83|884.03|894.5|883.7|3
1647421180000|2022-03-16 08:59:40|894.51|883.71|894.9|884.1|894.9|884.1|894.5|883.7|9
1647421190000|2022-03-16 08:59:50|894.7|883.9|893.79|882.99|894.8|884|893.79|882.99|5
1647421200000|2022-03-16 09:00:00|893.9|883.1|894.61|883.81|894.61|883.81|893.74|882.94|10
1647421210000|2022-03-16 09:00:10|894.45|883.65|894.54|883.74|894.54|883.74|894.41|883.61|6
1647421230000|2022-03-16 09:00:30|894.75|883.95|894.66|883.86|894.85|884.05|894.52|883.72|9
1647421250000|2022-03-16 09:00:50|894.9|884.1|894.9|884.1|894.9|884.1|894.9|884.1|1
1647421260000|2022-03-16 09:01:00|895.2|884.4|895.2|884.4|895.2|884.4|895.2|884.4|1
1647421270000|2022-03-16 09:01:10|895.3|884.5|895.86|885.06|895.88|885.08|895.03|884.23|6
1647421280000|2022-03-16 09:01:20|895.88|885.08|895.41|884.61|895.88|885.08|895.41|884.61|3
1647421290000|2022-03-16 09:01:30|895.32|884.52|895.32|884.52|895.32|884.52|895.32|884.52|1
1647421300000|2022-03-16 09:01:40|895.31|884.51|895.32|884.52|895.41|884.61|895.31|884.51|4
1647421310000|2022-03-16 09:01:50|894.9|884.1|894.9|884.1|894.9|884.1|894.9|884.1|1
1647421330000|2022-03-16 09:02:10|895.3|884.5|894.99|884.19|895.3|884.5|894.99|884.19|2
1647421340000|2022-03-16 09:02:20|895.4|884.6|895|884.2|895.4|884.6|895|884.2|5
1647421350000|2022-03-16 09:02:30|894.99|884.19|895.19|884.39|895.19|884.39|894.99|884.19|5
1647421360000|2022-03-16 09:02:40|895.55|884.75|895.98|885.18|895.98|885.18|895.55|884.75|5
1647421370000|2022-03-16 09:02:50|895.97|885.17|895.97|885.17|895.97|885.17|895.97|885.17|1
1647421380000|2022-03-16 09:03:00|896.2|885.4|895.99|885.19|896.2|885.4|895.99|885.19|2
1647421390000|2022-03-16 09:03:10|895.98|885.18|895.98|885.18|895.98|885.18|895.98|885.18|1
1647421410000|2022-03-16 09:03:30|896.1|885.3|896.1|885.3|896.1|885.3|896.1|885.3|1
1647421420000|2022-03-16 09:03:40|895.94|885.14|895.94|885.14|895.94|885.14|895.94|885.14|1
1647421440000|2022-03-16 09:04:00|895.86|885.06|895.86|885.06|895.86|885.06|895.86|885.06|1
1647421470000|2022-03-16 09:04:30|895.66|884.86|895.66|884.86|895.66|884.86|895.66|884.86|1
1647421480000|2022-03-16 09:04:40|895.1|884.3|894.9|884.1|895.1|884.3|894.9|884.1|3
1647421490000|2022-03-16 09:04:50|894.85|884.05|894.49|883.69|894.85|884.05|894.49|883.69|2
1647421500000|2022-03-16 09:05:00|894.41|883.61|894.49|883.69|894.49|883.69|894.34|883.54|3
1647421510000|2022-03-16 09:05:10|894.7|883.9|894.58|883.78|894.7|883.9|894.58|883.78|2
1647421520000|2022-03-16 09:05:20|894.6|883.8|893.98|883.18|894.7|883.9|893.98|883.18|9
1647421540000|2022-03-16 09:05:40|894.2|883.4|894.88|884.08|894.88|884.08|894.2|883.4|7
1647421550000|2022-03-16 09:05:50|895.1|884.3|895.9|885.1|896.9|886.1|895.1|884.3|14
1647421560000|2022-03-16 09:06:00|895.4|884.6|894.91|884.11|895.9|885.1|894.91|884.11|19
1647421570000|2022-03-16 09:06:10|894.66|883.86|893.9|883.1|894.9|884.1|893.9|883.1|6
1647421580000|2022-03-16 09:06:20|893.4|882.6|890.95|880.15|893.4|882.6|890.95|880.15|10
1647421590000|2022-03-16 09:06:30|890.9|880.1|890.77|879.97|891.4|880.6|890.77|879.97|4
1647421600000|2022-03-16 09:06:40|890.27|879.47|889.4|878.6|890.27|879.47|889.15|878.35|10
1647421610000|2022-03-16 09:06:50|889.9|879.1|889.9|879.1|890.32|879.52|889.4|878.6|9
1647421620000|2022-03-16 09:07:00|889.65|878.85|889.3|878.5|889.65|878.85|889.15|878.35|5
1647421630000|2022-03-16 09:07:10|889.4|878.6|888.9|878.1|889.4|878.6|888.9|878.1|4
1647421640000|2022-03-16 09:07:20|888.78|877.98|887.79|876.99|888.9|878.1|887.79|876.99|4
1647421650000|2022-03-16 09:07:30|888.04|877.24|887.9|877.1|888.12|877.32|887.84|877.04|11
1647421690000|2022-03-16 09:08:10|887.93|877.13|888.75|877.95|888.75|877.95|887.9|877.1|4
1647421700000|2022-03-16 09:08:20|888.9|878.1|888.9|878.1|888.9|878.1|888.9|878.1|1
1647421710000|2022-03-16 09:08:30|888.6|877.8|887.9|877.1|888.6|877.8|887.9|877.1|4
1647421720000|2022-03-16 09:08:40|888.15|877.35|888.35|877.55|888.85|878.05|888.15|877.35|5
1647421730000|2022-03-16 09:08:50|887.9|877.1|887.9|877.1|887.9|877.1|887.9|877.1|1
1647421750000|2022-03-16 09:09:10|888.15|877.35|888.75|877.95|888.75|877.95|888.15|877.35|6
1647421760000|2022-03-16 09:09:20|888.76|877.96|888.9|878.1|888.9|878.1|888.76|877.96|2
1647421770000|2022-03-16 09:09:30|889.4|878.6|889.4|878.6|889.4|878.6|889.4|878.6|1
1647421780000|2022-03-16 09:09:40|889.8|879|889.8|879|889.8|879|889.8|879|1
1647421790000|2022-03-16 09:09:50|889.85|879.05|889.85|879.05|889.85|879.05|889.85|879.05|1
1647421800000|2022-03-16 09:10:00|889.9|879.1|889.9|879.1|889.9|879.1|889.9|879.1|1
1647421810000|2022-03-16 09:10:10|889.67|878.87|889.8|879|889.9|879.1|889.67|878.87|3
1647421850000|2022-03-16 09:10:50|889.9|879.1|889.9|879.1|889.9|879.1|889.9|879.1|1
1647421860000|2022-03-16 09:11:00|889.69|878.89|889.9|879.1|889.9|879.1|889.69|878.89|2
1647421870000|2022-03-16 09:11:10|889.6|878.8|889.73|878.93|889.73|878.93|889.1|878.3|6
1647421880000|2022-03-16 09:11:20|889.74|878.94|890.4|879.6|890.6|879.8|889.73|878.93|6
1647421890000|2022-03-16 09:11:30|890.8|880|891.61|880.81|891.61|880.81|890.8|880|4
1647421900000|2022-03-16 09:11:40|891.52|880.72|890.9|880.1|891.52|880.72|890.9|880.1|4
1647421910000|2022-03-16 09:11:50|890.85|880.05|890.9|880.1|890.9|880.1|890.85|880.05|2
1647421920000|2022-03-16 09:12:00|890.99|880.19|890.9|880.1|891.1|880.3|890.9|880.1|3
1647421940000|2022-03-16 09:12:20|891.15|880.35|891.15|880.35|891.15|880.35|891.15|880.35|1
1647421950000|2022-03-16 09:12:30|890.9|880.1|891.42|880.62|891.75|880.95|890.9|880.1|5
1647421960000|2022-03-16 09:12:40|891.6|880.8|891.58|880.78|891.7|880.9|891.2|880.4|4
1647421970000|2022-03-16 09:12:50|891.6|880.8|891.8|881|891.8|881|891.41|880.61|5
1647421990000|2022-03-16 09:13:10|891.49|880.69|891.9|881.1|891.9|881.1|891.35|880.55|5
1647422010000|2022-03-16 09:13:30|891.75|880.95|891.2|880.4|891.9|881.1|891.2|880.4|6
1647422020000|2022-03-16 09:13:40|891.15|880.35|891.15|880.35|891.15|880.35|891.15|880.35|1
1647422040000|2022-03-16 09:14:00|891.05|880.25|891.65|880.85|891.69|880.89|891.05|880.25|4
1647422050000|2022-03-16 09:14:10|891.73|880.93|891.4|880.6|891.73|880.93|891.4|880.6|2
1647422070000|2022-03-16 09:14:30|891.27|880.47|891.4|880.6|891.4|880.6|891.27|880.47|2
1647422090000|2022-03-16 09:14:50|891.29|880.49|891.4|880.6|891.4|880.6|891.29|880.49|2
1647422100000|2022-03-16 09:15:00|891.15|880.35|891.4|880.6|891.4|880.6|891.15|880.35|3
1647422110000|2022-03-16 09:15:10|891.23|880.43|891.4|880.6|891.4|880.6|891.23|880.43|2
1647422120000|2022-03-16 09:15:20|890.52|879.72|890.52|879.72|890.52|879.72|890.52|879.72|1
1647422130000|2022-03-16 09:15:30|890.75|879.95|890.02|879.22|890.75|879.95|890.02|879.22|12
1647422140000|2022-03-16 09:15:40|890|879.2|890|879.2|890|879.2|890|879.2|1
1647422170000|2022-03-16 09:16:10|890.05|879.25|890.05|879.25|890.05|879.25|890.05|879.25|1
1647422180000|2022-03-16 09:16:20|889.99|879.19|890.2|879.4|890.22|879.42|889.99|879.19|13
1647422190000|2022-03-16 09:16:30|890.66|879.86|890.49|879.69|890.75|879.95|890.49|879.69|7
1647422210000|2022-03-16 09:16:50|890.72|879.92|890.49|879.69|890.72|879.92|890.49|879.69|2
1647422220000|2022-03-16 09:17:00|890.5|879.7|890.49|879.69|890.5|879.7|890.49|879.69|6
1647422230000|2022-03-16 09:17:10|890.54|879.74|891.12|880.32|891.12|880.32|890.54|879.74|6
1647422240000|2022-03-16 09:17:20|891.09|880.29|891.53|880.73|891.55|880.75|891.09|880.29|11
1647422250000|2022-03-16 09:17:30|891.64|880.84|891.9|881.1|891.9|881.1|891.64|880.84|3
1647422260000|2022-03-16 09:17:40|892.15|881.35|892.9|882.1|893.55|882.75|891.9|881.1|11
1647422270000|2022-03-16 09:17:50|892.49|881.69|892.49|881.69|892.49|881.69|892.49|881.69|1
1647422280000|2022-03-16 09:18:00|892.5|881.7|892.6|881.8|892.9|882.1|892.5|881.7|6
1647422290000|2022-03-16 09:18:10|892.67|881.87|892.76|881.96|892.76|881.96|892.48|881.68|3
1647422300000|2022-03-16 09:18:20|892.67|881.87|892.86|882.06|892.86|882.06|892.67|881.87|3
1647422310000|2022-03-16 09:18:30|892.73|881.93|892.86|882.06|892.86|882.06|892.73|881.93|2
1647422340000|2022-03-16 09:19:00|892.15|881.35|892.15|881.35|892.15|881.35|892.15|881.35|1
1647422360000|2022-03-16 09:19:20|891.9|881.1|891.9|881.1|891.9|881.1|891.9|881.1|1
1647422370000|2022-03-16 09:19:30|891.4|880.6|891.77|880.97|891.9|881.1|891.4|880.6|8
1647422390000|2022-03-16 09:19:50|890.96|880.16|890.97|880.17|891.34|880.54|890.9|880.1|5
1647422400000|2022-03-16 09:20:00|890.95|880.15|890.9|880.1|890.97|880.17|890.9|880.1|3
1647422410000|2022-03-16 09:20:10|891.15|880.35|891.28|880.48|891.28|880.48|890.9|880.1|3
1647422420000|2022-03-16 09:20:20|891.3|880.5|891.9|881.1|891.9|881.1|891.3|880.5|3
1647422480000|2022-03-16 09:21:20|892.28|881.48|892.28|881.48|892.6|881.8|891.9|881.1|5
1647422490000|2022-03-16 09:21:30|892.7|881.9|892.9|882.1|892.9|882.1|892.57|881.77|7
1647422500000|2022-03-16 09:21:40|892.63|881.83|892.63|881.83|892.63|881.83|892.63|881.83|1
1647422530000|2022-03-16 09:22:10|892.9|882.1|892.9|882.1|892.9|882.1|892.9|882.1|1
1647422560000|2022-03-16 09:22:40|892.82|882.02|892.82|882.02|892.82|882.02|892.82|882.02|1
1647422570000|2022-03-16 09:22:50|892.9|882.1|892.9|882.1|892.9|882.1|892.9|882.1|1
1647422580000|2022-03-16 09:23:00|892.85|882.05|892.76|881.96|892.85|882.05|892.76|881.96|2
1647422590000|2022-03-16 09:23:10|892.9|882.1|892.9|882.1|892.9|882.1|892.9|882.1|1
1647422620000|2022-03-16 09:23:40|892.8|882|892.9|882.1|892.9|882.1|892.8|882|2
1647422640000|2022-03-16 09:24:00|893.06|882.26|892.9|882.1|893.06|882.26|892.9|882.1|2
1647422660000|2022-03-16 09:24:20|893.3|882.5|892.9|882.1|893.3|882.5|892.9|882.1|2
1647422680000|2022-03-16 09:24:40|893.25|882.45|893.25|882.45|893.25|882.45|893.25|882.45|1
1647422690000|2022-03-16 09:24:50|892.9|882.1|893.9|883.1|893.9|883.1|892.9|882.1|5
1647422700000|2022-03-16 09:25:00|893.77|882.97|893.85|883.05|893.85|883.05|893.77|882.97|2
1647422710000|2022-03-16 09:25:10|893.74|882.94|893.74|882.94|893.74|882.94|893.74|882.94|1
1647422720000|2022-03-16 09:25:20|893.65|882.85|893.74|882.94|893.74|882.94|893.65|882.85|3
1647422730000|2022-03-16 09:25:30|893|882.2|893.24|882.44|893.24|882.44|893|882.2|2
1647422790000|2022-03-16 09:26:30|893.15|882.35|893.15|882.35|893.15|882.35|893.15|882.35|1
1647422800000|2022-03-16 09:26:40|893.4|882.6|893.9|883.1|893.9|883.1|893.4|882.6|4
1647422830000|2022-03-16 09:27:10|893.92|883.12|893.91|883.11|893.92|883.12|893.91|883.11|2
1647422840000|2022-03-16 09:27:20|893.75|882.95|893.9|883.1|893.9|883.1|893.75|882.95|2
1647422870000|2022-03-16 09:27:50|893.92|883.12|894.04|883.24|894.04|883.24|893.92|883.12|2
1647422880000|2022-03-16 09:28:00|893.92|883.12|894.05|883.25|894.17|883.37|893.92|883.12|4
1647422900000|2022-03-16 09:28:20|893.95|883.15|893.95|883.15|893.95|883.15|893.95|883.15|1
1647422930000|2022-03-16 09:28:50|893.9|883.1|893.9|883.1|893.9|883.1|893.9|883.1|1
1647422940000|2022-03-16 09:29:00|893.4|882.6|893.4|882.6|893.4|882.6|893.4|882.6|1
1647422990000|2022-03-16 09:29:50|893.45|882.65|893.45|882.65|893.45|882.65|893.45|882.65|1
1647423000000|2022-03-16 09:30:00|893.5|882.7|893.5|882.7|893.5|882.7|893.5|882.7|1
1647423020000|2022-03-16 09:30:20|893.6|882.8|893.6|882.8|893.6|882.8|893.6|882.8|1
1647423030000|2022-03-16 09:30:30|893.55|882.75|893.5|882.7|893.55|882.75|893.5|882.7|2
1647423040000|2022-03-16 09:30:40|893.15|882.35|893.15|882.35|893.15|882.35|893.15|882.35|1
1647423060000|2022-03-16 09:31:00|892.9|882.1|892.9|882.1|892.9|882.1|892.9|882.1|1
1647423070000|2022-03-16 09:31:10|892.8|882|892.21|881.41|892.8|882|892.21|881.41|3
1647423080000|2022-03-16 09:31:20|891.95|881.15|891.9|881.1|891.95|881.15|891.72|880.92|5
1647423090000|2022-03-16 09:31:30|891.86|881.06|891.9|881.1|891.9|881.1|891.86|881.06|2
1647423100000|2022-03-16 09:31:40|892.08|881.28|892.85|882.05|892.85|882.05|892.08|881.28|6
1647423110000|2022-03-16 09:31:50|892.75|881.95|892.75|881.95|892.75|881.95|892.75|881.95|1
1647423120000|2022-03-16 09:32:00|892.7|881.9|892.7|881.9|892.7|881.9|892.7|881.9|1
1647423130000|2022-03-16 09:32:10|892.75|881.95|892.6|881.8|892.75|881.95|892.6|881.8|2
1647423140000|2022-03-16 09:32:20|892.1|881.3|892|881.2|892.1|881.3|892|881.2|2
1647423200000|2022-03-16 09:33:20|891.97|881.17|891.97|881.17|891.97|881.17|891.97|881.17|1
1647423280000|2022-03-16 09:34:40|892|881.2|892|881.2|892|881.2|892|881.2|1
1647423290000|2022-03-16 09:34:50|891.9|881.1|891.9|881.1|891.9|881.1|891.9|881.1|1
1647423300000|2022-03-16 09:35:00|891.1|880.3|891.4|880.6|891.77|880.97|891.1|880.3|8
1647423310000|2022-03-16 09:35:10|891.05|880.25|891.05|880.25|891.05|880.25|891.05|880.25|1
1647423420000|2022-03-16 09:37:00|890.9|880.1|890.9|880.1|890.9|880.1|890.9|880.1|1
1647423430000|2022-03-16 09:37:10|890.87|880.07|890.87|880.07|890.87|880.07|890.87|880.07|1
1647423440000|2022-03-16 09:37:20|890.78|879.98|890.55|879.75|890.78|879.98|890.55|879.75|3
1647423450000|2022-03-16 09:37:30|890.05|879.25|890.05|879.25|890.05|879.25|890.05|879.25|1
1647423480000|2022-03-16 09:38:00|889.9|879.1|889.9|879.1|889.9|879.1|889.9|879.1|1
1647423520000|2022-03-16 09:38:40|889.4|878.6|889.29|878.49|889.78|878.98|889.1|878.3|9
1647423530000|2022-03-16 09:38:50|889.79|878.99|889.4|878.6|889.9|879.1|889.4|878.6|11
1647423550000|2022-03-16 09:39:10|889|878.2|889|878.2|889|878.2|889|878.2|1
1647423590000|2022-03-16 09:39:50|888.93|878.13|888.9|878.1|889|878.2|888.53|877.73|9
1647423600000|2022-03-16 09:40:00|888.88|878.08|888.53|877.73|888.88|878.08|888.53|877.73|2
1647423610000|2022-03-16 09:40:10|888.03|877.23|888.03|877.23|888.03|877.23|888.03|877.23|1
1647423620000|2022-03-16 09:40:20|888.61|877.81|888.79|877.99|888.8|878|888.61|877.81|7
1647423630000|2022-03-16 09:40:30|888.8|878|889.58|878.78|889.58|878.78|888.79|877.99|11
1647423660000|2022-03-16 09:41:00|889.9|879.1|889.9|879.1|889.9|879.1|889.9|879.1|1
1647423690000|2022-03-16 09:41:30|890.08|879.28|890.29|879.49|890.29|879.49|890.08|879.28|2
1647423700000|2022-03-16 09:41:40|890.16|879.36|890.05|879.25|890.29|879.49|890.05|879.25|3
1647423750000|2022-03-16 09:42:30|890|879.2|890|879.2|890|879.2|890|879.2|1
1647423760000|2022-03-16 09:42:40|889.5|878.7|889.5|878.7|889.5|878.7|889.5|878.7|1
1647423790000|2022-03-16 09:43:10|889.4|878.6|889.4|878.6|889.4|878.6|889.4|878.6|1
1647423840000|2022-03-16 09:44:00|888.9|878.1|888.5|877.7|888.9|878.1|888.5|877.7|5
1647423850000|2022-03-16 09:44:10|888.53|877.73|888.53|877.73|888.65|877.85|888.53|877.73|3
1647423860000|2022-03-16 09:44:20|888.36|877.56|888.36|877.56|888.36|877.56|888.36|877.56|1
1647423880000|2022-03-16 09:44:40|888.85|878.05|888.85|878.05|888.85|878.05|888.85|878.05|1
1647423890000|2022-03-16 09:44:50|888.9|878.1|888.9|878.1|888.9|878.1|888.9|878.1|1
1647423980000|2022-03-16 09:46:20|889.3|878.5|889.53|878.73|889.8|879|889.3|878.5|5
1647423990000|2022-03-16 09:46:30|889.9|879.1|889.9|879.1|889.9|879.1|889.9|879.1|1
1647424000000|2022-03-16 09:46:40|890|879.2|890|879.2|890|879.2|890|879.2|1
1647424040000|2022-03-16 09:47:20|889.9|879.1|889.9|879.1|889.9|879.1|889.9|879.1|1
1647424160000|2022-03-16 09:49:20|890.4|879.6|890.9|880.1|890.9|880.1|890.4|879.6|3
1647424250000|2022-03-16 09:50:50|891|880.2|891|880.2|891|880.2|891|880.2|1
1647424270000|2022-03-16 09:51:10|891.4|880.6|891.86|881.06|891.86|881.06|891.4|880.6|5
1647424280000|2022-03-16 09:51:20|891.9|881.1|891.9|881.1|891.9|881.1|891.9|881.1|1
1647424290000|2022-03-16 09:51:30|891.78|880.98|891.9|881.1|891.9|881.1|891.78|880.98|2
1647424470000|2022-03-16 09:54:30|891.84|881.04|891.84|881.04|891.84|881.04|891.84|881.04|1
1647424500000|2022-03-16 09:55:00|891.1|880.3|891.1|880.3|891.1|880.3|891.1|880.3|1
1647424520000|2022-03-16 09:55:20|891|880.2|891|880.2|891|880.2|891|880.2|1
1647424530000|2022-03-16 09:55:30|891.34|880.54|891.34|880.54|891.34|880.54|891.34|880.54|1
1647424550000|2022-03-16 09:55:50|891.35|880.55|891.85|881.05|891.85|881.05|891.35|880.55|2
1647424650000|2022-03-16 09:57:30|891.9|881.1|891.9|881.1|891.9|881.1|891.9|881.1|1
1647424660000|2022-03-16 09:57:40|891.35|880.55|891.9|881.1|891.9|881.1|891.35|880.55|3
1647424680000|2022-03-16 09:58:00|891.87|881.07|891.9|881.1|891.9|881.1|891.87|881.07|2
1647424690000|2022-03-16 09:58:10|892|881.2|892|881.2|892|881.2|892|881.2|1
1647424740000|2022-03-16 09:59:00|892.05|881.25|892.1|881.3|892.1|881.3|892.05|881.25|2
1647424770000|2022-03-16 09:59:30|892.27|881.47|892.9|882.1|892.9|882.1|892.27|881.47|3
1647424780000|2022-03-16 09:59:40|892.77|881.97|892.9|882.1|892.9|882.1|892.77|881.97|5
1647424800000|2022-03-16 10:00:00|892.83|882.03|892.9|882.1|892.9|882.1|892.83|882.03|2
1647424810000|2022-03-16 10:00:10|893.03|882.23|893.03|882.23|893.03|882.23|893.03|882.23|1
1647424820000|2022-03-16 10:00:20|893.04|882.24|893.03|882.23|893.28|882.48|893.03|882.23|14
1647424830000|2022-03-16 10:00:30|893.28|882.48|893.53|882.73|893.64|882.84|893.03|882.23|14
1647424840000|2022-03-16 10:00:40|893.66|882.86|893.42|882.62|893.66|882.86|893.42|882.62|3
1647424850000|2022-03-16 10:00:50|893.53|882.73|893.53|882.73|893.53|882.73|893.53|882.73|1
1647424860000|2022-03-16 10:01:00|892.95|882.15|892.95|882.15|892.95|882.15|892.95|882.15|1
1647424900000|2022-03-16 10:01:40|893.35|882.55|893.35|882.55|893.35|882.55|893.35|882.55|1
1647424920000|2022-03-16 10:02:00|893|882.2|893|882.2|893|882.2|893|882.2|1
1647424990000|2022-03-16 10:03:10|892.9|882.1|892.9|882.1|892.9|882.1|892.9|882.1|1
1647425030000|2022-03-16 10:03:50|892.4|881.6|891.34|880.54|892.4|881.6|891.27|880.47|9
1647425040000|2022-03-16 10:04:00|891.05|880.25|891.05|880.25|891.05|880.25|891.05|880.25|1
1647425050000|2022-03-16 10:04:10|891.1|880.3|891.34|880.54|891.34|880.54|891.1|880.3|2
1647425060000|2022-03-16 10:04:20|891.15|880.35|891.15|880.35|891.15|880.35|891.15|880.35|1
1647425070000|2022-03-16 10:04:30|891.34|880.54|891.34|880.54|891.34|880.54|891.34|880.54|1
1647425130000|2022-03-16 10:05:30|891|880.2|891|880.2|891|880.2|891|880.2|1
1647425150000|2022-03-16 10:05:50|891.05|880.25|891.05|880.25|891.05|880.25|891.05|880.25|1
1647425160000|2022-03-16 10:06:00|891|880.2|891|880.2|891|880.2|891|880.2|1
1647425210000|2022-03-16 10:06:50|890.9|880.1|890.9|880.1|890.9|880.1|890.61|879.81|4
1647425220000|2022-03-16 10:07:00|890.15|879.35|890.53|879.73|890.53|879.73|890.15|879.35|2
1647425230000|2022-03-16 10:07:10|890.65|879.85|890.53|879.73|890.65|879.85|890.53|879.73|8
1647425240000|2022-03-16 10:07:20|890.55|879.75|890.53|879.73|890.55|879.75|890.53|879.73|2
1647425250000|2022-03-16 10:07:30|890.65|879.85|890.15|879.35|890.65|879.85|890.15|879.35|2
1647425260000|2022-03-16 10:07:40|889.94|879.14|889.94|879.14|889.94|879.14|889.94|879.14|1
1647425320000|2022-03-16 10:08:40|889.8|879|889.41|878.61|889.8|879|889.41|878.61|6
1647425330000|2022-03-16 10:08:50|889.5|878.7|889.1|878.3|889.5|878.7|889.1|878.3|2
1647425340000|2022-03-16 10:09:00|889.05|878.25|889.05|878.25|889.05|878.25|889.05|878.25|1
1647425350000|2022-03-16 10:09:10|889|878.2|889.1|878.3|889.1|878.3|889|878.2|2
1647425360000|2022-03-16 10:09:20|889.15|878.35|889.15|878.35|889.15|878.35|889.15|878.35|1
1647425390000|2022-03-16 10:09:50|889.53|878.73|889.34|878.54|889.53|878.73|889.34|878.54|2
1647425400000|2022-03-16 10:10:00|889.72|878.92|889.47|878.67|889.72|878.92|889.47|878.67|2
1647425410000|2022-03-16 10:10:10|889.85|879.05|889.8|879|889.9|879.1|889.8|879|3
1647425450000|2022-03-16 10:10:50|889.77|878.97|889.77|878.97|889.77|878.97|889.77|878.97|1
1647425460000|2022-03-16 10:11:00|889.8|879|890.09|879.29|890.09|879.29|889.8|879|4
1647425470000|2022-03-16 10:11:10|890.46|879.66|890.55|879.75|890.7|879.9|890.46|879.66|5
1647425510000|2022-03-16 10:11:50|890.63|879.83|890.68|879.88|890.68|879.88|890.59|879.79|3
1647425520000|2022-03-16 10:12:00|890.65|879.85|890.68|879.88|890.68|879.88|890.65|879.85|2
1647425530000|2022-03-16 10:12:10|890.59|879.79|890.68|879.88|890.68|879.88|890.59|879.79|2
1647425560000|2022-03-16 10:12:40|890.9|880.1|890.76|879.96|890.9|880.1|890.76|879.96|2
1647425570000|2022-03-16 10:12:50|890.63|879.83|890.67|879.87|890.67|879.87|890.63|879.83|2
1647425580000|2022-03-16 10:13:00|890.73|879.93|891.11|880.31|891.11|880.31|890.73|879.93|4
1647425590000|2022-03-16 10:13:10|891.14|880.34|891.17|880.37|891.17|880.37|891.14|880.34|2
1647425610000|2022-03-16 10:13:30|891.15|880.35|891.17|880.37|891.17|880.37|891.11|880.31|3
1647425620000|2022-03-16 10:13:40|891.16|880.36|891.16|880.36|891.16|880.36|891.16|880.36|1
1647425630000|2022-03-16 10:13:50|890.81|880.01|890.81|880.01|890.81|880.01|890.81|880.01|1
1647425650000|2022-03-16 10:14:10|890.95|880.15|891.18|880.38|891.19|880.39|890.95|880.15|3
1647425660000|2022-03-16 10:14:20|891.24|880.44|891.24|880.44|891.24|880.44|891.24|880.44|1
1647425690000|2022-03-16 10:14:50|891.14|880.34|891.24|880.44|891.24|880.44|891.14|880.34|2
1647425720000|2022-03-16 10:15:20|891.13|880.33|891.28|880.48|891.28|880.48|891|880.2|4
1647425740000|2022-03-16 10:15:40|891.26|880.46|891.9|881.1|891.9|881.1|891.26|880.46|9
1647425750000|2022-03-16 10:15:50|892.15|881.35|891.9|881.1|892.15|881.35|891.9|881.1|2
1647425760000|2022-03-16 10:16:00|892.4|881.6|893.28|882.48|893.4|882.6|892.25|881.45|13
1647425780000|2022-03-16 10:16:20|893.3|882.5|892.9|882.1|893.65|882.85|892.9|882.1|4
1647425790000|2022-03-16 10:16:30|893.15|882.35|893.15|882.35|893.15|882.35|892.9|882.1|3
1647425800000|2022-03-16 10:16:40|892.9|882.1|893.2|882.4|893.45|882.65|892.9|882.1|11
1647425810000|2022-03-16 10:16:50|893.4|882.6|893.36|882.56|893.4|882.6|893.15|882.35|17
1647425830000|2022-03-16 10:17:10|892.9|882.1|892.9|882.1|892.9|882.1|892.9|882.1|1
1647425840000|2022-03-16 10:17:20|892.4|881.6|892.4|881.6|892.4|881.6|892.4|881.6|1
1647425850000|2022-03-16 10:17:30|892.27|881.47|892.4|881.6|892.4|881.6|892.27|881.47|2
1647425940000|2022-03-16 10:19:00|892.31|881.51|892.4|881.6|892.4|881.6|892.31|881.51|2
1647425960000|2022-03-16 10:19:20|891.9|881.1|891.9|881.1|891.9|881.1|891.9|881.1|1
1647425970000|2022-03-16 10:19:30|892.2|881.4|891.9|881.1|892.2|881.4|891.9|881.1|2
1647426000000|2022-03-16 10:20:00|892.3|881.5|892.3|881.5|892.3|881.5|892.3|881.5|1
1647426030000|2022-03-16 10:20:30|891.9|881.1|891.9|881.1|891.9|881.1|891.9|881.1|1
1647426150000|2022-03-16 10:22:30|892.3|881.5|892.55|881.75|892.55|881.75|892.3|881.5|2
1647426160000|2022-03-16 10:22:40|892.57|881.77|892.79|881.99|892.79|881.99|892.57|881.77|4
1647426170000|2022-03-16 10:22:50|892.78|881.98|892.79|881.99|892.79|881.99|892.78|881.98|8
1647426180000|2022-03-16 10:23:00|892.9|882.1|892.82|882.02|892.9|882.1|892.82|882.02|2
1647426190000|2022-03-16 10:23:10|892.73|881.93|892.77|881.97|892.77|881.97|892.73|881.93|2
1647426200000|2022-03-16 10:23:20|892.76|881.96|892.77|881.97|892.77|881.97|892.76|881.96|2
1647426210000|2022-03-16 10:23:30|892.67|881.87|892.77|881.97|892.77|881.97|892.67|881.87|2
1647426220000|2022-03-16 10:23:40|892.63|881.83|892.77|881.97|892.77|881.97|892.63|881.83|3
1647426230000|2022-03-16 10:23:50|892.62|881.82|892.77|881.97|892.77|881.97|892.62|881.82|2
1647426240000|2022-03-16 10:24:00|892.9|882.1|892.9|882.1|892.9|882.1|892.9|882.1|1
1647426250000|2022-03-16 10:24:10|893.04|882.24|893.04|882.24|893.04|882.24|893.04|882.24|1
1647426270000|2022-03-16 10:24:30|892.9|882.1|892.9|882.1|892.9|882.1|892.9|882.1|1
1647426280000|2022-03-16 10:24:40|892.78|881.98|892.4|881.6|892.9|882.1|892.4|881.6|4
1647426300000|2022-03-16 10:25:00|891.9|881.1|891.9|881.1|891.9|881.1|891.9|881.1|1
1647426330000|2022-03-16 10:25:30|891.69|880.89|891.55|880.75|891.69|880.89|891.55|880.75|2
1647426340000|2022-03-16 10:25:40|891.6|880.8|891.15|880.35|891.6|880.8|891.15|880.35|3
1647426350000|2022-03-16 10:25:50|891.65|880.85|891.53|880.73|891.65|880.85|891.15|880.35|3
1647426380000|2022-03-16 10:26:20|891.58|880.78|891.55|880.75|891.7|880.9|891.37|880.57|7
1647426390000|2022-03-16 10:26:30|891.9|881.1|891.9|881.1|891.9|881.1|891.9|881.1|1
1647426400000|2022-03-16 10:26:40|891.72|880.92|891.42|880.62|891.72|880.92|891.42|880.62|4
1647426420000|2022-03-16 10:27:00|891.58|880.78|891.3|880.5|891.58|880.78|891.3|880.5|3
1647426460000|2022-03-16 10:27:40|891.61|880.81|891.3|880.5|891.61|880.81|891.11|880.31|5
1647426470000|2022-03-16 10:27:50|891.65|880.85|890.9|880.1|891.65|880.85|890.9|880.1|8
1647426480000|2022-03-16 10:28:00|890.6|879.8|890.82|880.02|890.84|880.04|890.6|879.8|5
1647426490000|2022-03-16 10:28:10|890.68|879.88|890.82|880.02|890.82|880.02|890.66|879.86|3
1647426500000|2022-03-16 10:28:20|890.67|879.87|890.82|880.02|890.82|880.02|890.67|879.87|3
1647426510000|2022-03-16 10:28:30|890.6|879.8|890.69|879.89|890.69|879.89|890.6|879.8|3
1647426520000|2022-03-16 10:28:40|890.82|880.02|890.69|879.89|890.82|880.02|890.69|879.89|2
1647426540000|2022-03-16 10:29:00|890.54|879.74|890.32|879.52|890.82|880.02|890.32|879.52|14
1647426550000|2022-03-16 10:29:10|890.75|879.95|890.65|879.85|890.82|880.02|890.25|879.45|8
1647426570000|2022-03-16 10:29:30|890.4|879.6|890.65|879.85|890.77|879.97|890.4|879.6|15
1647426580000|2022-03-16 10:29:40|890.4|879.6|890.4|879.6|890.65|879.85|890.4|879.6|11
1647426610000|2022-03-16 10:30:10|890.56|879.76|890.02|879.22|890.56|879.76|890.02|879.22|2
1647426620000|2022-03-16 10:30:20|890.04|879.24|890.27|879.47|890.27|879.47|890.02|879.22|11
1647426630000|2022-03-16 10:30:30|890.02|879.22|889.9|879.1|890.65|879.85|889.9|879.1|11
1647426660000|2022-03-16 10:31:00|889.88|879.08|889.9|879.1|889.9|879.1|889.88|879.08|2
1647426670000|2022-03-16 10:31:10|889.78|878.98|889.9|879.1|889.9|879.1|889.78|878.98|2
1647426680000|2022-03-16 10:31:20|889.97|879.17|889.97|879.17|889.99|879.19|889.97|879.17|8
1647426700000|2022-03-16 10:31:40|890.6|879.8|890.02|879.22|890.6|879.8|890.02|879.22|2
1647426720000|2022-03-16 10:32:00|889.9|879.1|889.9|879.1|889.9|879.1|889.9|879.1|1
1647426760000|2022-03-16 10:32:40|889.05|878.25|889.05|878.25|889.05|878.25|889.05|878.25|1
1647426780000|2022-03-16 10:33:00|889.1|878.3|889.1|878.3|889.1|878.3|889.1|878.3|1
1647426790000|2022-03-16 10:33:10|888.9|878.1|888.52|877.72|888.9|878.1|888.51|877.71|11
1647426800000|2022-03-16 10:33:20|888.8|878|888.42|877.62|888.8|878|888.41|877.61|9
1647426810000|2022-03-16 10:33:30|888.41|877.61|888.43|877.63|888.43|877.63|888.41|877.61|13
1647426820000|2022-03-16 10:33:40|888.42|877.62|888.02|877.22|888.42|877.62|888.02|877.22|4
1647426830000|2022-03-16 10:33:50|887.95|877.15|887.9|877.1|887.95|877.15|887.77|876.97|5
1647426840000|2022-03-16 10:34:00|888.02|877.22|888.02|877.22|888.1|877.3|888.02|877.22|3
1647426850000|2022-03-16 10:34:10|888.15|877.35|888.02|877.22|888.15|877.35|888.02|877.22|3
1647426860000|2022-03-16 10:34:20|887.9|877.1|887.9|877.1|887.9|877.1|887.9|877.1|1
1647426870000|2022-03-16 10:34:30|887.85|877.05|887.25|876.45|887.9|877.1|887.25|876.45|6
1647426880000|2022-03-16 10:34:40|886.9|876.1|886.78|875.98|886.9|876.1|886.78|875.98|7
1647426890000|2022-03-16 10:34:50|886.83|876.03|886.9|876.1|886.9|876.1|886.75|875.95|3
1647426930000|2022-03-16 10:35:30|887|876.2|887|876.2|887|876.2|887|876.2|1
1647426950000|2022-03-16 10:35:50|886.9|876.1|886.9|876.1|886.9|876.1|886.9|876.1|1
1647426960000|2022-03-16 10:36:00|886.69|875.89|886.44|875.64|886.78|875.98|886.44|875.64|3
1647426970000|2022-03-16 10:36:10|886.53|875.73|886.44|875.64|886.58|875.78|886.44|875.64|4
1647426980000|2022-03-16 10:36:20|886.61|875.81|886.07|875.27|886.64|875.84|886.07|875.27|6
1647426990000|2022-03-16 10:36:30|885.9|875.1|885.9|875.1|885.9|875.1|885.78|874.98|8
1647427010000|2022-03-16 10:36:50|885.45|874.65|884.73|873.93|885.45|874.65|884.73|873.93|11
1647427020000|2022-03-16 10:37:00|884.9|874.1|884.9|874.1|884.9|874.1|884.68|873.88|9
1647427030000|2022-03-16 10:37:10|884.76|873.96|884.9|874.1|884.9|874.1|884.76|873.96|2
1647427040000|2022-03-16 10:37:20|884.78|873.98|884.87|874.07|884.87|874.07|884.78|873.98|2
1647427050000|2022-03-16 10:37:30|885.22|874.42|885.22|874.42|885.56|874.76|885.22|874.42|3
1647427060000|2022-03-16 10:37:40|885.73|874.93|885.59|874.79|885.73|874.93|885.59|874.79|3
1647427080000|2022-03-16 10:38:00|885.77|874.97|885.37|874.57|885.77|874.97|885.37|874.57|4
1647427090000|2022-03-16 10:38:10|885.36|874.56|886.4|875.6|886.41|875.61|885.36|874.56|7
1647427100000|2022-03-16 10:38:20|886.43|875.63|887.53|876.73|887.55|876.75|886.42|875.62|15
1647427110000|2022-03-16 10:38:30|887.4|876.6|886.9|876.1|887.4|876.6|886.9|876.1|2
1647427120000|2022-03-16 10:38:40|886.84|876.04|886.84|876.04|886.84|876.04|886.84|876.04|1
1647427130000|2022-03-16 10:38:50|886.74|875.94|886.69|875.89|886.81|876.01|886.69|875.89|9
1647427140000|2022-03-16 10:39:00|886.71|875.91|886.69|875.89|886.71|875.91|886.69|875.89|2
1647427160000|2022-03-16 10:39:20|886.78|875.98|886.78|875.98|886.78|875.98|886.78|875.98|1
1647427170000|2022-03-16 10:39:30|886.73|875.93|886.65|875.85|886.9|876.1|886.65|875.85|4
1647427200000|2022-03-16 10:40:00|886.68|875.88|886.97|876.17|886.97|876.17|886.68|875.88|7
1647427210000|2022-03-16 10:40:10|886.9|876.1|887.01|876.21|887.01|876.21|886.9|876.1|2
1647427220000|2022-03-16 10:40:20|886.9|876.1|887.01|876.21|887.01|876.21|886.9|876.1|2
1647427230000|2022-03-16 10:40:30|887.07|876.27|887.01|876.21|887.07|876.27|887.01|876.21|2
1647427240000|2022-03-16 10:40:40|886.9|876.1|886.9|876.1|886.9|876.1|886.9|876.1|1
1647427250000|2022-03-16 10:40:50|886.4|875.6|886.4|875.6|886.4|875.6|886.4|875.6|1
1647427270000|2022-03-16 10:41:10|886.25|875.45|886.4|875.6|886.4|875.6|886.25|875.45|2
1647427290000|2022-03-16 10:41:30|886.95|876.15|886.9|876.1|886.95|876.15|886.9|876.1|2
1647427300000|2022-03-16 10:41:40|886.78|875.98|886.9|876.1|886.9|876.1|886.78|875.98|2
1647427320000|2022-03-16 10:42:00|886.78|875.98|886.4|875.6|886.78|875.98|886.4|875.6|2
1647427330000|2022-03-16 10:42:10|885.9|875.1|885.75|874.95|885.9|875.1|885.75|874.95|2
1647427360000|2022-03-16 10:42:40|885.7|874.9|885.72|874.92|885.72|874.92|885.7|874.9|3
1647427370000|2022-03-16 10:42:50|885.68|874.88|885.59|874.79|885.68|874.88|885.56|874.76|3
1647427390000|2022-03-16 10:43:10|885.45|874.65|885.47|874.67|885.72|874.92|885.45|874.65|4
1647427420000|2022-03-16 10:43:40|885.69|874.89|885.9|875.1|885.9|875.1|885.64|874.84|4
1647427430000|2022-03-16 10:43:50|885.81|875.01|885.9|875.1|885.9|875.1|885.81|875.01|2
1647427450000|2022-03-16 10:44:10|885.77|874.97|885.9|875.1|885.9|875.1|885.77|874.97|2
1647427460000|2022-03-16 10:44:20|885.88|875.08|885.9|875.1|885.9|875.1|885.85|875.05|3
1647427470000|2022-03-16 10:44:30|885.85|875.05|885.9|875.1|885.9|875.1|885.85|875.05|2
1647427480000|2022-03-16 10:44:40|885.8|875|885.9|875.1|885.9|875.1|885.8|875|6
1647427490000|2022-03-16 10:44:50|885.8|875|885.9|875.1|885.9|875.1|885.8|875|7
1647427500000|2022-03-16 10:45:00|885.8|875|886.3|875.5|886.3|875.5|885.8|875|3
1647427510000|2022-03-16 10:45:10|886.2|875.4|885.9|875.1|886.2|875.4|885.9|875.1|3
1647427520000|2022-03-16 10:45:20|886|875.2|886|875.2|886|875.2|886|875.2|1
1647427540000|2022-03-16 10:45:40|886.4|875.6|886.4|875.6|886.4|875.6|886.4|875.6|1
1647427570000|2022-03-16 10:46:10|886.16|875.36|886.4|875.6|886.4|875.6|886.1|875.3|5
1647427590000|2022-03-16 10:46:30|886.65|875.85|886.92|876.12|886.94|876.14|886.65|875.85|7
1647427600000|2022-03-16 10:46:40|887.1|876.3|887.1|876.3|887.1|876.3|887.1|876.3|1
1647427610000|2022-03-16 10:46:50|887.15|876.35|887.05|876.25|887.15|876.35|887.05|876.25|2
1647427630000|2022-03-16 10:47:10|886.94|876.14|886.94|876.14|886.94|876.14|886.94|876.14|1
1647427660000|2022-03-16 10:47:40|886.9|876.1|886.9|876.1|886.9|876.1|886.9|876.1|1
1647427680000|2022-03-16 10:48:00|886.79|875.99|887.04|876.24|887.04|876.24|886.79|875.99|3
1647427690000|2022-03-16 10:48:10|886.95|876.15|886.95|876.15|886.95|876.15|886.95|876.15|1
1647427730000|2022-03-16 10:48:50|886.9|876.1|886.9|876.1|886.9|876.1|886.9|876.1|1
1647427740000|2022-03-16 10:49:00|887.04|876.24|887.04|876.24|887.04|876.24|887.04|876.24|1
1647427810000|2022-03-16 10:50:10|886.9|876.1|886.9|876.1|886.9|876.1|886.9|876.1|1
1647427820000|2022-03-16 10:50:20|886.79|875.99|886.8|876|886.9|876.1|886.2|875.4|7
1647427830000|2022-03-16 10:50:30|886.78|875.98|886.78|875.98|886.78|875.98|886.78|875.98|1
1647427840000|2022-03-16 10:50:40|886.4|875.6|886.78|875.98|886.78|875.98|886.4|875.6|2
1647427850000|2022-03-16 10:50:50|886.51|875.71|886.53|875.73|886.65|875.85|886.14|875.34|5
1647427950000|2022-03-16 10:52:30|886.6|875.8|886.35|875.55|886.6|875.8|886.35|875.55|2
1647427960000|2022-03-16 10:52:40|886.6|875.8|885.9|875.1|886.6|875.8|885.9|875.1|4
1647428020000|2022-03-16 10:53:40|885.85|875.05|885.85|875.05|885.85|875.05|885.85|875.05|1
1647428030000|2022-03-16 10:53:50|885.76|874.96|885.31|874.51|885.76|874.96|885.31|874.51|3
1647428040000|2022-03-16 10:54:00|884.9|874.1|884.9|874.1|884.9|874.1|884.9|874.1|1
1647428050000|2022-03-16 10:54:10|884.77|873.97|884.78|873.98|884.78|873.98|884.77|873.97|2
1647428060000|2022-03-16 10:54:20|884.7|873.9|884.7|873.9|884.7|873.9|884.7|873.9|1
1647428070000|2022-03-16 10:54:30|884.9|874.1|884.9|874.1|884.9|874.1|884.78|873.98|3
1647428080000|2022-03-16 10:54:40|884.8|874|884.9|874.1|884.9|874.1|884.8|874|2
1647428090000|2022-03-16 10:54:50|884.7|873.9|884.9|874.1|884.9|874.1|884.7|873.9|2
1647428110000|2022-03-16 10:55:10|884.73|873.93|884.65|873.85|884.9|874.1|884.65|873.85|4
1647428120000|2022-03-16 10:55:20|884.9|874.1|884.65|873.85|884.9|874.1|884.4|873.6|18
1647428130000|2022-03-16 10:55:30|884.4|873.6|884.65|873.85|884.65|873.85|884.4|873.6|20
1647428140000|2022-03-16 10:55:40|884.4|873.6|884.65|873.85|884.65|873.85|884.4|873.6|2
1647428150000|2022-03-16 10:55:50|884.4|873.6|883.9|873.1|884.65|873.85|883.77|872.97|17
1647428160000|2022-03-16 10:56:00|883.66|872.86|883.49|872.69|883.75|872.95|883.49|872.69|3
1647428170000|2022-03-16 10:56:10|883.75|872.95|883.75|872.95|883.75|872.95|883.25|872.45|3
1647428180000|2022-03-16 10:56:20|883.63|872.83|883.63|872.83|883.63|872.83|883.63|872.83|1
1647428200000|2022-03-16 10:56:40|883.36|872.56|883.38|872.58|883.38|872.58|883.36|872.56|5
1647428210000|2022-03-16 10:56:50|883.75|872.95|883.75|872.95|883.75|872.95|883.75|872.95|1
1647428220000|2022-03-16 10:57:00|883.25|872.45|883.63|872.83|883.75|872.95|883.25|872.45|3
1647428230000|2022-03-16 10:57:10|883.71|872.91|883.8|873|883.8|873|883.71|872.91|2
1647428240000|2022-03-16 10:57:20|883.75|872.95|883.75|872.95|883.75|872.95|883.75|872.95|1
1647428250000|2022-03-16 10:57:30|883.49|872.69|883.51|872.71|883.51|872.71|883.49|872.69|10
1647428260000|2022-03-16 10:57:40|883.49|872.69|883.63|872.83|883.75|872.95|883.49|872.69|5
1647428270000|2022-03-16 10:57:50|883.65|872.85|883.15|872.35|883.65|872.85|883.15|872.35|2
1647428280000|2022-03-16 10:58:00|883.1|872.3|883.1|872.3|883.1|872.3|883.1|872.3|1
1647428290000|2022-03-16 10:58:10|882.99|872.19|883.4|872.6|883.4|872.6|882.99|872.19|3
1647428310000|2022-03-16 10:58:30|883.3|872.5|883.3|872.5|883.3|872.5|883.3|872.5|1
1647428330000|2022-03-16 10:58:50|883.04|872.24|883.04|872.24|883.04|872.24|883.04|872.24|1
1647428340000|2022-03-16 10:59:00|883.49|872.69|883.69|872.89|883.69|872.89|883.49|872.69|2
1647428350000|2022-03-16 10:59:10|883.9|873.1|883.9|873.1|884.05|873.25|883.9|873.1|3
1647428360000|2022-03-16 10:59:20|884.15|873.35|883.9|873.1|884.15|873.35|883.9|873.1|2
1647428390000|2022-03-16 10:59:50|884.6|873.8|884.28|873.48|884.6|873.8|884.03|873.23|4
1647428400000|2022-03-16 11:00:00|883.9|873.1|883.9|873.1|884.28|873.48|883.9|873.1|3
1647428450000|2022-03-16 11:00:50|884.12|873.32|884.12|873.32|884.12|873.32|884.12|873.32|1
1647428460000|2022-03-16 11:01:00|884.2|873.4|885.2|874.4|885.2|874.4|884.2|873.4|12
1647428470000|2022-03-16 11:01:10|885.21|874.41|885.49|874.69|885.49|874.69|885.19|874.39|12
1647428500000|2022-03-16 11:01:40|885.3|874.5|885.49|874.69|885.65|874.85|885.3|874.5|3
1647428520000|2022-03-16 11:02:00|885.06|874.26|885.24|874.44|885.49|874.69|884.99|874.19|4
1647428530000|2022-03-16 11:02:10|884.99|874.19|885.4|874.6|885.78|874.98|884.99|874.19|8
1647428560000|2022-03-16 11:02:40|884.9|874.1|884.9|874.1|884.9|874.1|884.9|874.1|1
1647428570000|2022-03-16 11:02:50|884.4|873.6|883.49|872.69|884.4|873.6|883.49|872.69|2
1647428580000|2022-03-16 11:03:00|883.7|872.9|883.45|872.65|883.7|872.9|883.2|872.4|4
1647428590000|2022-03-16 11:03:10|883.24|872.44|883.5|872.7|883.75|872.95|883.24|872.44|9
1647428600000|2022-03-16 11:03:20|883.49|872.69|883.54|872.74|883.6|872.8|883.49|872.69|12
1647428610000|2022-03-16 11:03:30|883.55|872.75|883.54|872.74|883.55|872.75|883.54|872.74|18
1647428620000|2022-03-16 11:03:40|883.55|872.75|883.54|872.74|883.55|872.75|883.54|872.74|20
1647428630000|2022-03-16 11:03:50|883.55|872.75|883.64|872.84|883.64|872.84|883.54|872.74|11
1647428640000|2022-03-16 11:04:00|883.9|873.1|883.9|873.1|883.9|873.1|883.9|873.1|1
1647428650000|2022-03-16 11:04:10|883.64|872.84|883.64|872.84|883.64|872.84|883.64|872.84|1
1647428660000|2022-03-16 11:04:20|883.69|872.89|883.69|872.89|883.69|872.89|883.69|872.89|1
1647428670000|2022-03-16 11:04:30|883.64|872.84|883.64|872.84|883.64|872.84|883.64|872.84|1
1647428690000|2022-03-16 11:04:50|883.67|872.87|883.14|872.34|883.67|872.87|883.14|872.34|3
1647428700000|2022-03-16 11:05:00|882.9|872.1|882.9|872.1|882.9|872.1|882.9|872.1|1
1647428710000|2022-03-16 11:05:10|882.82|872.02|882.9|872.1|882.9|872.1|882.82|872.02|2
1647428740000|2022-03-16 11:05:40|882.75|871.95|882.9|872.1|882.9|872.1|882.75|871.95|2
1647428750000|2022-03-16 11:05:50|883|872.2|883|872.2|883|872.2|883|872.2|1
1647428770000|2022-03-16 11:06:10|883.14|872.34|883.39|872.59|883.39|872.59|883.14|872.34|2
1647428780000|2022-03-16 11:06:20|883.51|872.71|883.51|872.71|883.51|872.71|883.51|872.71|1
1647428790000|2022-03-16 11:06:30|883.14|872.34|883.64|872.84|883.66|872.86|883.14|872.34|8
1647428800000|2022-03-16 11:06:40|883.65|872.85|883.9|873.1|883.9|873.1|883.61|872.81|5
1647428870000|2022-03-16 11:07:50|883.75|872.95|883.75|872.95|883.75|872.95|883.75|872.95|1
1647428880000|2022-03-16 11:08:00|883.25|872.45|883.25|872.45|883.25|872.45|883.25|872.45|1
1647428890000|2022-03-16 11:08:10|883|872.2|883|872.2|883|872.2|883|872.2|1
1647428910000|2022-03-16 11:08:30|882.97|872.17|882.97|872.17|882.97|872.17|882.97|872.17|1
1647428920000|2022-03-16 11:08:40|882.95|872.15|882.95|872.15|882.95|872.15|882.95|872.15|1
1647428960000|2022-03-16 11:09:20|882.9|872.1|882.9|872.1|882.9|872.1|882.9|872.1|1
1647428970000|2022-03-16 11:09:30|882.97|872.17|882.97|872.17|882.97|872.17|882.97|872.17|1
1647429010000|2022-03-16 11:10:10|882.9|872.1|882.9|872.1|882.9|872.1|882.9|872.1|1
1647429080000|2022-03-16 11:11:20|882.95|872.15|882.95|872.15|882.95|872.15|882.95|872.15|1
1647429090000|2022-03-16 11:11:30|883.1|872.3|883.45|872.65|883.45|872.65|883.1|872.3|3
1647429100000|2022-03-16 11:11:40|883.48|872.68|883.9|873.1|883.9|873.1|883.48|872.68|4
1647429140000|2022-03-16 11:12:20|883.05|872.25|883.05|872.25|883.05|872.25|883.05|872.25|1
1647429220000|2022-03-16 11:13:40|883.1|872.3|883.1|872.3|883.1|872.3|883.1|872.3|1
1647429240000|2022-03-16 11:14:00|883.25|872.45|883.25|872.45|883.25|872.45|883.25|872.45|1
1647429280000|2022-03-16 11:14:40|883.75|872.95|883.9|873.1|883.9|873.1|883.68|872.88|6
1647429290000|2022-03-16 11:14:50|884|873.2|884|873.2|884|873.2|884|873.2|1
1647429330000|2022-03-16 11:15:30|883.8|873|883.11|872.31|883.8|873|883.11|872.31|4
1647429340000|2022-03-16 11:15:40|883.05|872.25|883.48|872.68|883.48|872.68|883.02|872.22|4
1647429350000|2022-03-16 11:15:50|883.49|872.69|883.48|872.68|883.49|872.69|883.48|872.68|8
1647429360000|2022-03-16 11:16:00|883.49|872.69|882.98|872.18|883.49|872.69|882.98|872.18|5
1647429370000|2022-03-16 11:16:10|883.36|872.56|883.47|872.67|883.47|872.67|883.36|872.56|3
1647429380000|2022-03-16 11:16:20|883.48|872.68|883.57|872.77|883.57|872.77|883.48|872.68|2
1647429390000|2022-03-16 11:16:30|883.9|873.1|883.9|873.1|883.9|873.1|883.9|873.1|1
1647429410000|2022-03-16 11:16:50|883.99|873.19|884.5|873.7|884.5|873.7|883.99|873.19|3
1647429420000|2022-03-16 11:17:00|884.55|873.75|885.7|874.9|885.7|874.9|884.55|873.75|6
1647429430000|2022-03-16 11:17:10|885.45|874.65|886.15|875.35|886.15|875.35|885.24|874.44|8
1647429440000|2022-03-16 11:17:20|886.24|875.44|886.24|875.44|886.24|875.44|886.24|875.44|1
1647429450000|2022-03-16 11:17:30|886.15|875.35|885.96|875.16|886.24|875.44|885.96|875.16|4
1647429460000|2022-03-16 11:17:40|885.9|875.1|885.9|875.1|885.9|875.1|885.9|875.1|1
1647429480000|2022-03-16 11:18:00|885.73|874.93|885.72|874.92|885.73|874.93|885.44|874.64|8
1647429490000|2022-03-16 11:18:10|885.15|874.35|885.15|874.35|885.15|874.35|885.15|874.35|1
1647429510000|2022-03-16 11:18:30|885.1|874.3|884.92|874.12|885.1|874.3|884.73|873.93|5
1647429520000|2022-03-16 11:18:40|884.73|873.93|884.9|874.1|884.9|874.1|884.73|873.93|2
1647429570000|2022-03-16 11:19:30|884.69|873.89|884.4|873.6|884.78|873.98|884.15|873.35|4
1647429580000|2022-03-16 11:19:40|884.78|873.98|884|873.2|884.78|873.98|884|873.2|3
1647429590000|2022-03-16 11:19:50|883.9|873.1|883.9|873.1|883.9|873.1|883.9|873.1|1
1647429600000|2022-03-16 11:20:00|884.09|873.29|884.09|873.29|884.09|873.29|884.09|873.29|1
1647429610000|2022-03-16 11:20:10|883.9|873.1|883.9|873.1|883.9|873.1|883.9|873.1|1
1647429630000|2022-03-16 11:20:30|883.2|872.4|883.2|872.4|883.2|872.4|883.2|872.4|1
1647429650000|2022-03-16 11:20:50|883.4|872.6|883.78|872.98|883.78|872.98|883.4|872.6|2
1647429660000|2022-03-16 11:21:00|883.8|873|883.15|872.35|883.8|873|883.15|872.35|4
1647429670000|2022-03-16 11:21:10|882.97|872.17|882.97|872.17|882.97|872.17|882.97|872.17|1
1647429680000|2022-03-16 11:21:20|882.98|872.18|883.35|872.55|883.35|872.55|882.97|872.17|4
1647429700000|2022-03-16 11:21:40|883.38|872.58|883.68|872.88|883.68|872.88|883.38|872.58|2
1647429710000|2022-03-16 11:21:50|883.9|873.1|883.9|873.1|884|873.2|883.9|873.1|3
1647429720000|2022-03-16 11:22:00|884|873.2|884.28|873.48|884.55|873.75|884|873.2|5
1647429730000|2022-03-16 11:22:10|883.9|873.1|884.28|873.48|884.28|873.48|883.9|873.1|2
1647429740000|2022-03-16 11:22:20|884.75|873.95|884.4|873.6|884.75|873.95|884.4|873.6|2
1647429750000|2022-03-16 11:22:30|884.54|873.74|884.9|874.1|884.9|874.1|884.54|873.74|4
1647429770000|2022-03-16 11:22:50|884.85|874.05|884.85|874.05|884.85|874.05|884.85|874.05|1
1647429790000|2022-03-16 11:23:10|884.9|874.1|884.9|874.1|884.9|874.1|884.9|874.1|1
1647429960000|2022-03-16 11:26:00|885.15|874.35|885.8|875|885.8|875|885.15|874.35|4
1647429970000|2022-03-16 11:26:10|885.76|874.96|885.85|875.05|885.85|875.05|885.74|874.94|3
1647429980000|2022-03-16 11:26:20|885.61|874.81|885.88|875.08|886.29|875.49|885.61|874.81|7
1647429990000|2022-03-16 11:26:30|886.07|875.27|885.88|875.08|886.07|875.27|885.87|875.07|10
1647430000000|2022-03-16 11:26:40|886.07|875.27|885.84|875.04|886.07|875.27|885.84|875.04|7
1647430010000|2022-03-16 11:26:50|885.9|875.1|886.13|875.33|886.13|875.33|885.9|875.1|2
1647430040000|2022-03-16 11:27:20|886|875.2|886|875.2|886|875.2|886|875.2|1
1647430060000|2022-03-16 11:27:40|885.95|875.15|885.9|875.1|885.95|875.15|885.65|874.85|4
1647430070000|2022-03-16 11:27:50|885.82|875.02|885.83|875.03|885.83|875.03|885.82|875.02|2
1647430080000|2022-03-16 11:28:00|885.9|875.1|885.79|874.99|885.9|875.1|885.79|874.99|2
1647430090000|2022-03-16 11:28:10|885.81|875.01|885.81|875.01|885.81|875.01|885.81|875.01|1
1647430100000|2022-03-16 11:28:20|885.72|874.92|885.9|875.1|885.9|875.1|885.72|874.92|3
1647430110000|2022-03-16 11:28:30|886|875.2|886|875.2|886|875.2|886|875.2|1
1647430140000|2022-03-16 11:29:00|886.24|875.44|886.15|875.35|886.24|875.44|886.15|875.35|2
1647430160000|2022-03-16 11:29:20|886.05|875.25|886.05|875.25|886.05|875.25|886.05|875.25|1
1647430170000|2022-03-16 11:29:30|885.9|875.1|885.9|875.1|885.9|875.1|885.9|875.1|1
1647430180000|2022-03-16 11:29:40|885.85|875.05|885.9|875.1|885.9|875.1|885.85|875.05|2
1647430200000|2022-03-16 11:30:00|886.85|876.05|886.85|876.05|886.85|876.05|886.85|876.05|1
1647430210000|2022-03-16 11:30:10|886.74|875.94|886.9|876.1|886.9|876.1|886.74|875.94|4
1647430220000|2022-03-16 11:30:20|886.66|875.86|886.9|876.1|886.9|876.1|886.59|875.79|5
1647430240000|2022-03-16 11:30:40|887.4|876.6|887.59|876.79|887.85|877.05|887.4|876.6|6
1647430250000|2022-03-16 11:30:50|887.58|876.78|887.9|877.1|887.9|877.1|887.58|876.78|4
1647430260000|2022-03-16 11:31:00|888.15|877.35|888.9|878.1|888.9|878.1|888.15|877.35|5
1647430270000|2022-03-16 11:31:10|888.79|877.99|888.25|877.45|888.79|877.99|888.25|877.45|3
1647430290000|2022-03-16 11:31:30|887.9|877.1|887.9|877.1|887.9|877.1|887.9|877.1|1
1647430330000|2022-03-16 11:32:10|888.3|877.5|888.39|877.59|888.7|877.9|888.3|877.5|4
1647430340000|2022-03-16 11:32:20|888.77|877.97|888.75|877.95|888.77|877.97|888.75|877.95|2
1647430350000|2022-03-16 11:32:30|888.9|878.1|889.7|878.9|889.7|878.9|888.9|878.1|2
1647430360000|2022-03-16 11:32:40|889.74|878.94|889.79|878.99|889.8|879|889.74|878.94|9
1647430370000|2022-03-16 11:32:50|889.9|879.1|889.9|879.1|889.9|879.1|889.9|879.1|1
1647430390000|2022-03-16 11:33:10|890.05|879.25|890|879.2|890.05|879.25|889.9|879.1|5
1647430400000|2022-03-16 11:33:20|890.01|879.21|890.01|879.21|890.01|879.21|890|879.2|5
1647430410000|2022-03-16 11:33:30|890.13|879.33|890.01|879.21|890.13|879.33|890.01|879.21|6
1647430420000|2022-03-16 11:33:40|890.2|879.4|890.09|879.29|890.2|879.4|890.06|879.26|4
1647430430000|2022-03-16 11:33:50|890.08|879.28|890.09|879.29|890.09|879.29|890.08|879.28|6
1647430440000|2022-03-16 11:34:00|890.1|879.3|890.09|879.29|890.1|879.3|890.09|879.29|2
1647430460000|2022-03-16 11:34:20|890.15|879.35|890.2|879.4|890.2|879.4|890.09|879.29|6
1647430470000|2022-03-16 11:34:30|890.09|879.29|890.56|879.76|890.81|880.01|890.09|879.29|5
1647430490000|2022-03-16 11:34:50|890.65|879.85|890.9|880.1|890.9|880.1|890.65|879.85|5
1647430500000|2022-03-16 11:35:00|891.02|880.22|891.22|880.42|891.34|880.54|891.02|880.22|6
1647430510000|2022-03-16 11:35:10|891.02|880.22|891.02|880.22|891.22|880.42|891.02|880.22|3
1647430520000|2022-03-16 11:35:20|890.95|880.15|890.95|880.15|890.95|880.15|890.95|880.15|1
1647430530000|2022-03-16 11:35:30|891.07|880.27|891.3|880.5|891.3|880.5|891.07|880.27|5
1647430540000|2022-03-16 11:35:40|891.18|880.38|890.9|880.1|891.18|880.38|890.9|880.1|2
1647430550000|2022-03-16 11:35:50|890.8|880|890.9|880.1|890.9|880.1|890.8|880|2
1647430560000|2022-03-16 11:36:00|890.87|880.07|890.9|880.1|890.9|880.1|890.87|880.07|2
1647430570000|2022-03-16 11:36:10|890.8|880|890.8|880|890.9|880.1|890.2|879.4|6
1647430580000|2022-03-16 11:36:20|890.78|879.98|890.4|879.6|890.8|880|890.4|879.6|5
1647430590000|2022-03-16 11:36:30|889.8|879|889.52|878.72|889.8|879|889.52|878.72|3
1647430600000|2022-03-16 11:36:40|889.5|878.7|888.9|878.1|889.51|878.71|888.9|878.1|4
1647430610000|2022-03-16 11:36:50|888.85|878.05|888.5|877.7|888.9|878.1|888.5|877.7|4
1647430620000|2022-03-16 11:37:00|888.4|877.6|887.57|876.77|888.4|877.6|887.57|876.77|4
1647430630000|2022-03-16 11:37:10|887.7|876.9|887.72|876.92|887.72|876.92|887.64|876.84|3
1647430640000|2022-03-16 11:37:20|887.82|877.02|888.4|877.6|888.4|877.6|887.82|877.02|12
1647430650000|2022-03-16 11:37:30|888.2|877.4|888|877.2|888.2|877.4|888|877.2|2
1647430660000|2022-03-16 11:37:40|887.9|877.1|887.9|877.1|887.9|877.1|887.9|877.1|1
1647430670000|2022-03-16 11:37:50|887.96|877.16|887.96|877.16|887.96|877.16|887.96|877.16|1
1647430680000|2022-03-16 11:38:00|888|877.2|888.8|878|888.8|878|888|877.2|4
1647430690000|2022-03-16 11:38:10|888.3|877.5|887.89|877.09|888.3|877.5|887.89|877.09|3
1647430710000|2022-03-16 11:38:30|888.7|877.9|888.7|877.9|888.7|877.9|888.7|877.9|1
1647430740000|2022-03-16 11:39:00|888.69|877.89|888.69|877.89|888.69|877.89|888.69|877.89|1
1647430750000|2022-03-16 11:39:10|888.8|878|888.85|878.05|888.85|878.05|888.75|877.95|3
1647430770000|2022-03-16 11:39:30|888.57|877.77|888.83|878.03|888.83|878.03|888.57|877.77|2
1647430790000|2022-03-16 11:39:50|888.15|877.35|888.73|877.93|888.73|877.93|888.15|877.35|3
1647430800000|2022-03-16 11:40:00|888.33|877.53|888.9|878.1|888.9|878.1|888.33|877.53|7
1647430810000|2022-03-16 11:40:10|888.85|878.05|888.83|878.03|888.85|878.05|888.83|878.03|3
1647430820000|2022-03-16 11:40:20|888.73|877.93|888.84|878.04|888.84|878.04|888.73|877.93|2
1647430830000|2022-03-16 11:40:30|888.83|878.03|888.83|878.03|888.83|878.03|888.76|877.96|5
1647430860000|2022-03-16 11:41:00|888.9|878.1|888.8|878|888.9|878.1|888.7|877.9|4
1647430870000|2022-03-16 11:41:10|888.81|878.01|888.8|878|888.9|878.1|888.7|877.9|7
1647430890000|2022-03-16 11:41:30|888.78|877.98|888.8|878|888.9|878.1|888.4|877.6|9
1647430910000|2022-03-16 11:41:50|888.81|878.01|888.9|878.1|888.9|878.1|888.81|878.01|2
1647430920000|2022-03-16 11:42:00|888.81|878.01|888.9|878.1|888.9|878.1|888.81|878.01|2
1647430940000|2022-03-16 11:42:20|888.75|877.95|889.03|878.23|889.03|878.23|888.75|877.95|3
1647430950000|2022-03-16 11:42:30|888.9|878.1|888.9|878.1|888.9|878.1|888.89|878.09|3
1647430970000|2022-03-16 11:42:50|888.88|878.08|888.9|878.1|888.9|878.1|888.88|878.08|2
1647430980000|2022-03-16 11:43:00|888.84|878.04|888.9|878.1|888.9|878.1|888.84|878.04|2
1647431000000|2022-03-16 11:43:20|888.76|877.96|888.9|878.1|888.9|878.1|888.76|877.96|2
1647431010000|2022-03-16 11:43:30|888.84|878.04|888.9|878.1|888.9|878.1|888.75|877.95|3
1647431020000|2022-03-16 11:43:40|888.75|877.95|888.8|878|888.8|878|888.65|877.85|3
1647431030000|2022-03-16 11:43:50|888.79|877.99|888.8|878|888.8|878|888.79|877.99|2
1647431040000|2022-03-16 11:44:00|888.25|877.45|888.78|877.98|888.9|878.1|888.25|877.45|3
1647431060000|2022-03-16 11:44:20|888.58|877.78|888.9|878.1|888.9|878.1|888.58|877.78|4
1647431100000|2022-03-16 11:45:00|888.59|877.79|888.7|877.9|888.7|877.9|888.59|877.79|2
1647431120000|2022-03-16 11:45:20|888.75|877.95|888.75|877.95|888.75|877.95|888.75|877.95|1
1647431150000|2022-03-16 11:45:50|888.7|877.9|888.7|877.9|888.7|877.9|888.7|877.9|1
1647431160000|2022-03-16 11:46:00|888.5|877.7|888.5|877.7|888.5|877.7|888.23|877.43|3
1647431180000|2022-03-16 11:46:20|888.86|878.06|888.86|878.06|888.86|878.06|888.86|878.06|1
1647431190000|2022-03-16 11:46:30|888.9|878.1|888.9|878.1|888.9|878.1|888.9|878.1|1
1647431200000|2022-03-16 11:46:40|889.07|878.27|889.14|878.34|889.27|878.47|889.07|878.27|3
1647431210000|2022-03-16 11:46:50|889.62|878.82|889.45|878.65|889.62|878.82|889.45|878.65|2
1647431220000|2022-03-16 11:47:00|889.67|878.87|889.67|878.87|889.67|878.87|889.67|878.87|1
1647431230000|2022-03-16 11:47:10|889.51|878.71|889.67|878.87|889.67|878.87|889.49|878.69|3
1647431240000|2022-03-16 11:47:20|889.47|878.67|889.89|879.09|889.9|879.1|889.4|878.6|7
1647431250000|2022-03-16 11:47:30|889.9|879.1|889.9|879.1|889.9|879.1|889.73|878.93|3
1647431260000|2022-03-16 11:47:40|888.9|878.1|888.9|878.1|888.9|878.1|888.6|877.8|5
1647431280000|2022-03-16 11:48:00|888.4|877.6|888.4|877.6|888.4|877.6|888.4|877.6|1
1647431290000|2022-03-16 11:48:10|887.74|876.94|886.95|876.15|887.74|876.94|886.95|876.15|2
1647431300000|2022-03-16 11:48:20|886.9|876.1|886.8|876|886.9|876.1|886.8|876|2
1647431310000|2022-03-16 11:48:30|886.82|876.02|886.82|876.02|886.83|876.03|886.82|876.02|5
1647431320000|2022-03-16 11:48:40|886.83|876.03|886.9|876.1|886.9|876.1|886.82|876.02|3
1647431340000|2022-03-16 11:49:00|887|876.2|887|876.2|887|876.2|887|876.2|1
1647431350000|2022-03-16 11:49:10|887.4|876.6|887.85|877.05|887.85|877.05|887.4|876.6|2
1647431370000|2022-03-16 11:49:30|886.9|876.1|886.9|876.1|886.9|876.1|886.9|876.1|1
1647431380000|2022-03-16 11:49:40|887.3|876.5|887.3|876.5|887.3|876.5|887.3|876.5|1
1647431390000|2022-03-16 11:49:50|886.9|876.1|886.9|876.1|886.9|876.1|886.9|876.1|1
1647431400000|2022-03-16 11:50:00|887.19|876.39|887.9|877.1|887.9|877.1|887.19|876.39|8
1647431410000|2022-03-16 11:50:10|887.8|877|887.77|876.97|887.8|877|887.63|876.83|3
1647431430000|2022-03-16 11:50:30|887.66|876.86|887.61|876.81|887.75|876.95|887.59|876.79|5
1647431440000|2022-03-16 11:50:40|887.46|876.66|887.46|876.66|887.46|876.66|887.46|876.66|1
1647431450000|2022-03-16 11:50:50|887.47|876.67|887.46|876.66|887.47|876.67|887.46|876.66|6
1647431460000|2022-03-16 11:51:00|887.7|876.9|887.7|876.9|887.7|876.9|887.7|876.9|1
1647431470000|2022-03-16 11:51:10|887.49|876.69|887.63|876.83|887.75|876.95|887.49|876.69|4
1647431480000|2022-03-16 11:51:20|887.65|876.85|887.85|877.05|887.85|877.05|887.65|876.85|3
1647431500000|2022-03-16 11:51:40|887.7|876.9|887.85|877.05|887.85|877.05|887.7|876.9|2
1647431510000|2022-03-16 11:51:50|887.7|876.9|887.7|876.9|887.7|876.9|887.7|876.9|1
1647431520000|2022-03-16 11:52:00|887.46|876.66|887.53|876.73|887.65|876.85|887.46|876.66|4
1647431540000|2022-03-16 11:52:20|887.37|876.57|887.37|876.57|887.37|876.57|887.37|876.57|1
1647431550000|2022-03-16 11:52:30|887.36|876.56|887.37|876.57|887.37|876.57|887.36|876.56|4
1647431560000|2022-03-16 11:52:40|887.7|876.9|887.8|877|887.8|877|887.7|876.9|2
1647431580000|2022-03-16 11:53:00|887.75|876.95|887.75|876.95|887.75|876.95|887.75|876.95|1
1647431600000|2022-03-16 11:53:20|886.96|876.16|886.96|876.16|886.96|876.16|886.96|876.16|1
1647431610000|2022-03-16 11:53:30|887.21|876.41|887.21|876.41|887.21|876.41|887.21|876.41|1
1647431620000|2022-03-16 11:53:40|887.75|876.95|887.85|877.05|887.85|877.05|887.75|876.95|2
1647431630000|2022-03-16 11:53:50|887.7|876.9|887.58|876.78|887.7|876.9|887.2|876.4|5
1647431640000|2022-03-16 11:54:00|887.33|876.53|887.15|876.35|887.33|876.53|886.9|876.1|4
1647431650000|2022-03-16 11:54:10|886.9|876.1|887.15|876.35|887.15|876.35|886.9|876.1|2
1647431670000|2022-03-16 11:54:30|887.65|876.85|887.28|876.48|887.65|876.85|887.28|876.48|4
1647431690000|2022-03-16 11:54:50|886.9|876.1|887.15|876.35|887.6|876.8|886.9|876.1|8
1647431700000|2022-03-16 11:55:00|886.9|876.1|887.15|876.35|887.7|876.9|886.9|876.1|6
1647431720000|2022-03-16 11:55:20|886.9|876.1|887.15|876.35|887.15|876.35|886.9|876.1|4
1647431730000|2022-03-16 11:55:30|886.9|876.1|887.28|876.48|887.65|876.85|886.9|876.1|5
1647431740000|2022-03-16 11:55:40|887.75|876.95|887.28|876.48|887.75|876.95|887.28|876.48|4
1647431770000|2022-03-16 11:56:10|887.3|876.5|887.9|877.1|887.9|877.1|887.3|876.5|4
1647431780000|2022-03-16 11:56:20|887.74|876.94|887.74|876.94|887.74|876.94|887.74|876.94|1
1647431790000|2022-03-16 11:56:30|887.75|876.95|886.64|875.84|887.75|876.95|886.63|875.83|13
1647431800000|2022-03-16 11:56:40|886.1|875.3|885.9|875.1|886.1|875.3|885.4|874.6|7
1647431810000|2022-03-16 11:56:50|885.85|875.05|885.85|875.05|885.85|875.05|885.85|875.05|1
1647431820000|2022-03-16 11:57:00|885.88|875.08|885.9|875.1|885.9|875.1|885.88|875.08|2
1647431830000|2022-03-16 11:57:10|886.15|875.35|886.7|875.9|886.7|875.9|886.15|875.35|2
1647431840000|2022-03-16 11:57:20|886.53|875.73|886.66|875.86|886.66|875.86|886.3|875.5|5
1647431850000|2022-03-16 11:57:30|886.9|876.1|886.9|876.1|886.9|876.1|886.9|876.1|1
1647431880000|2022-03-16 11:58:00|886.4|875.6|886.4|875.6|886.4|875.6|886.4|875.6|1
1647431930000|2022-03-16 11:58:50|886.1|875.3|886.1|875.3|886.1|875.3|886.1|875.3|1
1647431940000|2022-03-16 11:59:00|886.15|875.35|886.15|875.35|886.15|875.35|886.15|875.35|1
1647431950000|2022-03-16 11:59:10|886.53|875.73|886.34|875.54|886.53|875.73|886.34|875.54|2
1647431990000|2022-03-16 11:59:50|886.53|875.73|886.53|875.73|886.53|875.73|886.53|875.73|1
1647432010000|2022-03-16 12:00:10|886.45|875.65|886.48|875.68|886.59|875.79|886.45|875.65|3
1647432020000|2022-03-16 12:00:20|886.78|875.98|886.78|875.98|886.78|875.98|886.54|875.74|3
1647432030000|2022-03-16 12:00:30|886.9|876.1|886.9|876.1|886.9|876.1|886.9|876.1|1
1647432040000|2022-03-16 12:00:40|886.66|875.86|886.67|875.87|886.67|875.87|886.66|875.86|8
1647432050000|2022-03-16 12:00:50|886.66|875.86|886.9|876.1|886.9|876.1|886.66|875.86|7
1647432060000|2022-03-16 12:01:00|886.95|876.15|886.96|876.16|886.96|876.16|886.95|876.15|2
1647432070000|2022-03-16 12:01:10|886.9|876.1|886.97|876.17|886.99|876.19|886.9|876.1|5
1647432080000|2022-03-16 12:01:20|886.99|876.19|886.99|876.19|886.99|876.19|886.99|876.19|1
1647432090000|2022-03-16 12:01:30|886.97|876.17|886.97|876.17|886.97|876.17|886.97|876.17|1
1647432110000|2022-03-16 12:01:50|887|876.2|886.97|876.17|887.02|876.22|886.97|876.17|4
1647432170000|2022-03-16 12:02:50|886.9|876.1|886.9|876.1|886.9|876.1|886.9|876.1|1
1647432180000|2022-03-16 12:03:00|886.95|876.15|887.19|876.39|887.35|876.55|886.95|876.15|8
1647432190000|2022-03-16 12:03:10|887.23|876.43|887.6|876.8|887.6|876.8|887.19|876.39|3
1647432200000|2022-03-16 12:03:20|887.1|876.3|887|876.2|887.25|876.45|887|876.2|4
1647432240000|2022-03-16 12:04:00|887.1|876.3|887.22|876.42|887.22|876.42|887.1|876.3|2
1647432250000|2022-03-16 12:04:10|887.31|876.51|887.25|876.45|887.31|876.51|887.25|876.45|3
1647432260000|2022-03-16 12:04:20|887.48|876.68|887.48|876.68|887.48|876.68|887.48|876.68|1
1647432270000|2022-03-16 12:04:30|887.1|876.3|886.9|876.1|887.1|876.3|886.9|876.1|2
1647432300000|2022-03-16 12:05:00|886.84|876.04|886.84|876.04|886.84|876.04|886.84|876.04|1
1647432340000|2022-03-16 12:05:40|886.92|876.12|886.92|876.12|886.92|876.12|886.92|876.12|1
1647432350000|2022-03-16 12:05:50|886.98|876.18|886.98|876.18|886.98|876.18|886.98|876.18|1
1647432360000|2022-03-16 12:06:00|887|876.2|887|876.2|887|876.2|887|876.2|1
1647432390000|2022-03-16 12:06:30|886.9|876.1|886.9|876.1|886.9|876.1|886.9|876.1|1
1647432400000|2022-03-16 12:06:40|886.2|875.4|886.78|875.98|886.9|876.1|886.2|875.4|4
1647432420000|2022-03-16 12:07:00|886.79|875.99|886.78|875.98|886.79|875.99|886.78|875.98|2
1647432440000|2022-03-16 12:07:20|886.4|875.6|886.78|875.98|886.78|875.98|886.4|875.6|2
1647432450000|2022-03-16 12:07:30|886.55|875.75|886.43|875.63|886.55|875.75|886.43|875.63|2
1647432460000|2022-03-16 12:07:40|886.05|875.25|886.05|875.25|886.05|875.25|886.05|875.25|1
1647432470000|2022-03-16 12:07:50|885.9|875.1|885.9|875.1|885.9|875.1|885.9|875.1|1
1647432480000|2022-03-16 12:08:00|885.85|875.05|885.85|875.05|885.85|875.05|885.85|875.05|1
1647432500000|2022-03-16 12:08:20|885.8|875|885.3|874.5|885.8|875|885.3|874.5|3
1647432520000|2022-03-16 12:08:40|884.9|874.1|884.42|873.62|884.9|874.1|884.42|873.62|6
1647432530000|2022-03-16 12:08:50|884.49|873.69|884.9|874.1|884.9|874.1|884.49|873.69|2
1647432610000|2022-03-16 12:10:10|884.77|873.97|884.64|873.84|884.77|873.97|884.2|873.4|7
1647432620000|2022-03-16 12:10:20|884.67|873.87|884.77|873.97|884.77|873.97|884.15|873.35|11
1647432650000|2022-03-16 12:10:50|884.2|873.4|884.2|873.4|884.2|873.4|884.2|873.4|1
1647432660000|2022-03-16 12:11:00|884.27|873.47|884.53|873.73|884.55|873.75|884.15|873.35|9
1647432670000|2022-03-16 12:11:10|884.55|873.75|884.15|873.35|884.55|873.75|884.15|873.35|8
1647432720000|2022-03-16 12:12:00|884.1|873.3|884.1|873.3|884.1|873.3|884.1|873.3|1
1647432730000|2022-03-16 12:12:10|884.48|873.68|884.63|873.83|884.75|873.95|884.48|873.68|4
1647432740000|2022-03-16 12:12:20|884.75|873.95|884.65|873.85|884.75|873.95|884.65|873.85|2
1647432750000|2022-03-16 12:12:30|884.63|873.83|884.75|873.95|884.75|873.95|884.63|873.83|14
1647432760000|2022-03-16 12:12:40|884.63|873.83|884.75|873.95|884.75|873.95|884.63|873.83|7
1647432780000|2022-03-16 12:13:00|884.65|873.85|884.15|873.35|884.65|873.85|884.15|873.35|3
1647432820000|2022-03-16 12:13:40|883.7|872.9|883.7|872.9|883.7|872.9|883.7|872.9|1
1647432830000|2022-03-16 12:13:50|883.2|872.4|883.15|872.35|883.45|872.65|883.15|872.35|4
1647432840000|2022-03-16 12:14:00|883.1|872.3|882.8|872|883.1|872.3|882.65|871.85|7
1647432850000|2022-03-16 12:14:10|882.74|871.94|882.4|871.6|882.74|871.94|882.4|871.6|3
1647432860000|2022-03-16 12:14:20|882.15|871.35|882.9|872.1|882.9|872.1|882.15|871.35|4
1647432950000|2022-03-16 12:15:50|883.15|872.35|883.65|872.85|883.65|872.85|883.15|872.35|2
1647432960000|2022-03-16 12:16:00|883.66|872.86|883.66|872.86|883.66|872.86|883.66|872.86|1
1647432970000|2022-03-16 12:16:10|883.65|872.85|883.65|872.85|883.66|872.86|883.65|872.85|5
1647432980000|2022-03-16 12:16:20|883.85|873.05|883.85|873.05|883.85|873.05|883.85|873.05|1
1647433000000|2022-03-16 12:16:40|883.9|873.1|883.9|873.1|883.9|873.1|883.9|873.1|1
1647433020000|2022-03-16 12:17:00|884|873.2|884|873.2|884|873.2|884|873.2|1
1647433050000|2022-03-16 12:17:30|883.9|873.1|883.9|873.1|883.9|873.1|883.9|873.1|1
1647433070000|2022-03-16 12:17:50|883.65|872.85|883.78|872.98|883.9|873.1|883.65|872.85|3
1647433090000|2022-03-16 12:18:10|883.4|872.6|883.4|872.6|883.4|872.6|883.4|872.6|1
1647433100000|2022-03-16 12:18:20|883.78|872.98|882.97|872.17|883.78|872.98|882.97|872.17|3
1647433170000|2022-03-16 12:19:30|882.9|872.1|882.9|872.1|882.9|872.1|882.9|872.1|1
1647433180000|2022-03-16 12:19:40|882.78|871.98|882.9|872.1|882.9|872.1|882.78|871.98|2
1647433190000|2022-03-16 12:19:50|882.95|872.15|882.95|872.15|882.95|872.15|882.95|872.15|1
1647433200000|2022-03-16 12:20:00|882.99|872.19|883.2|872.4|883.55|872.75|882.99|872.19|5
1647433210000|2022-03-16 12:20:10|883.21|872.41|882.97|872.17|883.21|872.41|882.97|872.17|3
1647433220000|2022-03-16 12:20:20|882.9|872.1|882.9|872.1|882.9|872.1|882.9|872.1|1
1647433270000|2022-03-16 12:21:10|882.75|871.95|882.75|871.95|882.75|871.95|882.75|871.95|1
1647433290000|2022-03-16 12:21:30|882.05|871.25|882.9|872.1|882.9|872.1|882.05|871.25|4
1647433300000|2022-03-16 12:21:40|882.65|871.85|881.89|871.09|882.65|871.85|881.89|871.09|4
1647433310000|2022-03-16 12:21:50|881.44|870.64|881.9|871.1|881.9|871.1|881.44|870.64|4
1647433330000|2022-03-16 12:22:10|882.15|871.35|882.65|871.85|882.65|871.85|882.15|871.35|2
1647433370000|2022-03-16 12:22:50|882.84|872.04|882.84|872.04|882.84|872.04|882.84|872.04|1
1647433440000|2022-03-16 12:24:00|883|872.2|883|872.2|883|872.2|883|872.2|1
1647433450000|2022-03-16 12:24:10|882.95|872.15|882.95|872.15|882.95|872.15|882.95|872.15|1
1647433470000|2022-03-16 12:24:30|882.9|872.1|882.9|872.1|882.9|872.1|882.9|872.1|1
1647433480000|2022-03-16 12:24:40|882.4|871.6|882.4|871.6|882.4|871.6|882.4|871.6|1
1647433500000|2022-03-16 12:25:00|882.1|871.3|882.1|871.3|882.1|871.3|882.1|871.3|1
1647433510000|2022-03-16 12:25:10|882.05|871.25|882.49|871.69|882.49|871.69|882.03|871.23|5
1647433520000|2022-03-16 12:25:20|882.61|871.81|882.73|871.93|882.73|871.93|882.61|871.81|3
1647433530000|2022-03-16 12:25:30|882.72|871.92|882.51|871.71|882.85|872.05|882.5|871.7|9
1647433540000|2022-03-16 12:25:40|882.5|871.7|882.51|871.71|882.51|871.71|882.5|871.7|4
1647433550000|2022-03-16 12:25:50|882.5|871.7|882.51|871.71|882.51|871.71|882.5|871.7|2
1647433560000|2022-03-16 12:26:00|882.53|871.73|882.38|871.58|882.6|871.8|882.38|871.58|3
1647433580000|2022-03-16 12:26:20|882.7|871.9|882.35|871.55|882.7|871.9|882.35|871.55|4
1647433590000|2022-03-16 12:26:30|882.26|871.46|882.29|871.49|882.29|871.49|882.26|871.46|2
1647433600000|2022-03-16 12:26:40|882.3|871.5|882.67|871.87|882.67|871.87|882.3|871.5|3
1647433610000|2022-03-16 12:26:50|882.9|872.1|882.9|872.1|883|872.2|882.9|872.1|3
1647433680000|2022-03-16 12:28:00|882.85|872.05|882.85|872.05|882.85|872.05|882.85|872.05|1
1647433690000|2022-03-16 12:28:10|882.64|871.84|882.64|871.84|882.67|871.87|882.64|871.84|3
1647433710000|2022-03-16 12:28:30|882.14|871.34|882.14|871.34|882.14|871.34|882.14|871.34|1
1647433740000|2022-03-16 12:29:00|881.9|871.1|881.9|871.1|881.9|871.1|881.9|871.1|1
1647433820000|2022-03-16 12:30:20|882.4|871.6|882.4|871.6|882.4|871.6|882.4|871.6|1
1647433830000|2022-03-16 12:30:30|882.1|871.3|882.1|871.3|882.1|871.3|882.1|871.3|1
1647433870000|2022-03-16 12:31:10|881.9|871.1|881.85|871.05|881.9|871.1|881.85|871.05|2
1647433910000|2022-03-16 12:31:50|881|870.2|881|870.2|881|870.2|881|870.2|1
1647433950000|2022-03-16 12:32:30|880.62|869.82|880.04|869.24|880.62|869.82|879.9|869.1|4
1647433960000|2022-03-16 12:32:40|879.9|869.1|879.9|869.1|879.9|869.1|879.9|869.1|1
1647433970000|2022-03-16 12:32:50|879.67|868.87|879.17|868.37|879.67|868.87|879.16|868.36|3
1647433980000|2022-03-16 12:33:00|879.16|868.36|879.15|868.35|879.17|868.37|879.15|868.35|3
1647433990000|2022-03-16 12:33:10|879.1|868.3|879.1|868.3|879.1|868.3|879.1|868.3|1
1647434000000|2022-03-16 12:33:20|879.15|868.35|879.86|869.06|879.86|869.06|879.15|868.35|9
1647434020000|2022-03-16 12:33:40|879.9|869.1|879.71|868.91|879.9|869.1|879.71|868.91|2
1647434030000|2022-03-16 12:33:50|879.48|868.68|879.54|868.74|879.54|868.74|879.48|868.68|2
1647434040000|2022-03-16 12:34:00|879.17|868.37|879.54|868.74|879.54|868.74|879.17|868.37|10
1647434050000|2022-03-16 12:34:10|879.17|868.37|879.1|868.3|879.54|868.74|879.1|868.3|6
1647434080000|2022-03-16 12:34:40|879.15|868.35|879.17|868.37|879.17|868.37|879.15|868.35|2
1647434090000|2022-03-16 12:34:50|879.18|868.38|879.57|868.77|879.57|868.77|879.17|868.37|3
1647434100000|2022-03-16 12:35:00|879.19|868.39|879.57|868.77|879.69|868.89|879.19|868.39|5
1647434120000|2022-03-16 12:35:20|879.67|868.87|879.67|868.87|879.67|868.87|879.67|868.87|1
1647434130000|2022-03-16 12:35:30|879.57|868.77|879.67|868.87|879.67|868.87|879.57|868.77|3
1647434160000|2022-03-16 12:36:00|879.5|868.7|879.5|868.7|879.6|868.8|879.39|868.59|11
1647434170000|2022-03-16 12:36:10|879.39|868.59|879.65|868.85|879.65|868.85|879.39|868.59|16
1647434180000|2022-03-16 12:36:20|879.55|868.75|879.65|868.85|879.65|868.85|879.55|868.75|2
1647434200000|2022-03-16 12:36:40|879.5|868.7|879.1|868.3|879.5|868.7|879.1|868.3|3
1647434210000|2022-03-16 12:36:50|879.05|868.25|879.05|868.25|879.05|868.25|879.05|868.25|1
1647434220000|2022-03-16 12:37:00|879.1|868.3|879.9|869.1|879.9|869.1|879.1|868.3|4
1647434230000|2022-03-16 12:37:10|879.92|869.12|880.6|869.8|880.7|869.9|879.92|869.12|3
1647434240000|2022-03-16 12:37:20|880.65|869.85|880.65|869.85|880.65|869.85|880.65|869.85|1
1647434250000|2022-03-16 12:37:30|880.37|869.57|880.75|869.95|880.75|869.95|880.37|869.57|4
1647434270000|2022-03-16 12:37:50|880.9|870.1|880.9|870.1|880.9|870.1|880.9|870.1|1
1647434280000|2022-03-16 12:38:00|880|869.2|880.65|869.85|880.65|869.85|880|869.2|3
1647434290000|2022-03-16 12:38:10|880.4|869.6|880.78|869.98|880.78|869.98|880.4|869.6|5
1647434300000|2022-03-16 12:38:20|880.74|869.94|880.74|869.94|880.74|869.94|880.74|869.94|1
1647434310000|2022-03-16 12:38:30|880.9|870.1|880.9|870.1|880.9|870.1|880.9|870.1|1
1647434330000|2022-03-16 12:38:50|880.3|869.5|880.15|869.35|880.9|870.1|880.15|869.35|5
1647434340000|2022-03-16 12:39:00|880.05|869.25|880.65|869.85|880.65|869.85|880.05|869.25|3
1647434350000|2022-03-16 12:39:10|880.74|869.94|880.9|870.1|880.9|870.1|880.74|869.94|2
1647434470000|2022-03-16 12:41:10|881.15|870.35|881.15|870.35|881.15|870.35|881.15|870.35|1
1647434490000|2022-03-16 12:41:30|881.1|870.3|881.1|870.3|881.1|870.3|881.1|870.3|1
1647434640000|2022-03-16 12:44:00|881.05|870.25|881.05|870.25|881.05|870.25|881.05|870.25|1
1647434700000|2022-03-16 12:45:00|880.54|869.74|880.52|869.72|880.54|869.74|880.52|869.72|2
1647434710000|2022-03-16 12:45:10|880.75|869.95|880.75|869.95|880.75|869.95|880.75|869.95|1
1647434760000|2022-03-16 12:46:00|880.25|869.45|880.25|869.45|880.25|869.45|880.25|869.45|1
1647434810000|2022-03-16 12:46:50|880.56|869.76|880.25|869.45|880.56|869.76|880.25|869.45|5
1647434820000|2022-03-16 12:47:00|879.9|869.1|879.9|869.1|879.9|869.1|879.89|869.09|5
1647434830000|2022-03-16 12:47:10|879.88|869.08|879.89|869.09|879.89|869.09|879.88|869.08|4
1647434850000|2022-03-16 12:47:30|879.75|868.95|879.89|869.09|879.89|869.09|879.75|868.95|2
1647434860000|2022-03-16 12:47:40|879.39|868.59|879.39|868.59|879.39|868.59|879.39|868.59|1
1647434870000|2022-03-16 12:47:50|879.15|868.35|879.44|868.64|879.65|868.85|879.15|868.35|13
1647434880000|2022-03-16 12:48:00|879.72|868.92|879.8|869|879.8|869|879.71|868.91|4
1647434890000|2022-03-16 12:48:10|879.65|868.85|879.9|869.1|879.9|869.1|879.65|868.85|2
1647434920000|2022-03-16 12:48:40|879.15|868.35|879.15|868.35|879.15|868.35|879.15|868.35|1
1647434930000|2022-03-16 12:48:50|879.1|868.3|879.1|868.3|879.1|868.3|879.1|868.3|1
1647434950000|2022-03-16 12:49:10|879.35|868.55|879.4|868.6|879.65|868.85|879.35|868.55|3
1647434990000|2022-03-16 12:49:50|879.25|868.45|879.25|868.45|879.25|868.45|879.25|868.45|1
1647435000000|2022-03-16 12:50:00|879.35|868.55|879.9|869.1|879.9|869.1|879.35|868.55|4
1647435010000|2022-03-16 12:50:10|879.15|868.35|879.15|868.35|879.15|868.35|879.15|868.35|1
1647435050000|2022-03-16 12:50:50|879.2|868.4|879.2|868.4|879.2|868.4|879.2|868.4|1
1647435060000|2022-03-16 12:51:00|879.7|868.9|879.9|869.1|879.9|869.1|879.7|868.9|2
1647435080000|2022-03-16 12:51:20|879.74|868.94|879.9|869.1|879.9|869.1|879.74|868.94|3
1647435110000|2022-03-16 12:51:50|880.15|869.35|880.68|869.88|880.68|869.88|880.15|869.35|2
1647435130000|2022-03-16 12:52:10|880.7|869.9|880.5|869.7|880.7|869.9|880.39|869.59|6
1647435140000|2022-03-16 12:52:20|880.49|869.69|880.71|869.91|880.75|869.95|880.35|869.55|13
1647435150000|2022-03-16 12:52:30|880.8|870|880.75|869.95|880.8|870|880.49|869.69|6
1647435170000|2022-03-16 12:52:50|880.49|869.69|880.49|869.69|880.49|869.69|880.49|869.69|1
1647435180000|2022-03-16 12:53:00|880.65|869.85|880.53|869.73|880.65|869.85|880.53|869.73|2
1647435190000|2022-03-16 12:53:10|880.7|869.9|880.7|869.9|880.7|869.9|880.7|869.9|1
1647435200000|2022-03-16 12:53:20|880.53|869.73|880.74|869.94|880.74|869.94|880.53|869.73|4
1647435210000|2022-03-16 12:53:30|880.9|870.1|880.8|870|880.9|870.1|880.74|869.94|5
1647435220000|2022-03-16 12:53:40|880.81|870.01|880.9|870.1|880.9|870.1|880.81|870.01|4
1647435240000|2022-03-16 12:54:00|880.85|870.05|880.6|869.8|880.85|870.05|880.6|869.8|3
1647435250000|2022-03-16 12:54:10|880.39|869.59|880.55|869.75|880.65|869.85|880.1|869.3|8
1647435270000|2022-03-16 12:54:30|880.53|869.73|880.03|869.23|880.53|869.73|880.03|869.23|3
1647435290000|2022-03-16 12:54:50|879.98|869.18|879.98|869.18|879.98|869.18|879.98|869.18|1
1647435300000|2022-03-16 12:55:00|880.1|869.3|880.48|869.68|880.5|869.7|880.1|869.3|3
1647435310000|2022-03-16 12:55:10|880.36|869.56|879.98|869.18|880.36|869.56|879.98|869.18|2
1647435320000|2022-03-16 12:55:20|880.36|869.56|880.63|869.83|880.63|869.83|880.36|869.56|2
1647435340000|2022-03-16 12:55:40|880.5|869.7|880.51|869.71|880.76|869.96|880.5|869.7|4
1647435350000|2022-03-16 12:55:50|880.65|869.85|880.51|869.71|880.65|869.85|880.15|869.35|4
1647435360000|2022-03-16 12:56:00|880.67|869.87|880.63|869.83|880.67|869.87|880.63|869.83|2
1647435370000|2022-03-16 12:56:10|880.7|869.9|880.66|869.86|880.7|869.9|880.63|869.83|3
1647435380000|2022-03-16 12:56:20|880.67|869.87|880.67|869.87|880.67|869.87|880.67|869.87|1
1647435390000|2022-03-16 12:56:30|880.68|869.88|880.76|869.96|880.76|869.96|880.68|869.88|2
1647435400000|2022-03-16 12:56:40|881|870.2|880.9|870.1|881|870.2|880.9|870.1|2
1647435410000|2022-03-16 12:56:50|880.78|869.98|880.8|870|880.8|870|880.78|869.98|2
1647435420000|2022-03-16 12:57:00|880.79|869.99|880.9|870.1|880.9|870.1|880.79|869.99|2
1647435460000|2022-03-16 12:57:40|880.85|870.05|880.9|870.1|880.9|870.1|880.85|870.05|2
1647435480000|2022-03-16 12:58:00|880.4|869.6|880.4|869.6|880.4|869.6|880.4|869.6|1
1647435520000|2022-03-16 12:58:40|879.67|868.87|879.67|868.87|879.67|868.87|879.67|868.87|1
1647435570000|2022-03-16 12:59:30|879.69|868.89|879.45|868.65|879.69|868.89|879.45|868.65|2
1647435580000|2022-03-16 12:59:40|879.42|868.62|879.42|868.62|879.67|868.87|879.42|868.62|3
1647435600000|2022-03-16 13:00:00|879.17|868.37|878.67|867.87|879.17|868.37|878.67|867.87|3
1647435610000|2022-03-16 13:00:10|878.55|867.75|878.67|867.87|878.67|867.87|878.55|867.75|2
1647435630000|2022-03-16 13:00:30|878.72|867.92|877.9|867.1|878.72|867.92|877.81|867.01|7
1647435640000|2022-03-16 13:00:40|877.4|866.6|877.55|866.75|877.55|866.75|877.25|866.45|9
1647435660000|2022-03-16 13:01:00|877.54|866.74|877.55|866.75|877.55|866.75|877.54|866.74|2
1647435680000|2022-03-16 13:01:20|877.4|866.6|877.15|866.35|877.4|866.6|877.05|866.25|3
1647435690000|2022-03-16 13:01:30|877.25|866.45|877.2|866.4|877.25|866.45|877.14|866.34|3
1647435720000|2022-03-16 13:02:00|877.15|866.35|877.2|866.4|877.2|866.4|877.15|866.35|3
1647435730000|2022-03-16 13:02:10|877.25|866.45|877.25|866.45|877.25|866.45|877.25|866.45|1
1647435740000|2022-03-16 13:02:20|877.5|866.7|877.7|866.9|877.7|866.9|877.5|866.7|2
1647435770000|2022-03-16 13:02:50|877.35|866.55|877.3|866.5|877.35|866.55|877.3|866.5|2
1647435780000|2022-03-16 13:03:00|876.9|866.1|876.9|866.1|876.9|866.1|876.9|866.1|1
1647435840000|2022-03-16 13:04:00|876.65|865.85|876.7|865.9|876.7|865.9|876.65|865.85|2
1647435890000|2022-03-16 13:04:50|876.9|866.1|876.9|866.1|876.9|866.1|876.9|866.1|1
1647435910000|2022-03-16 13:05:10|876.61|865.81|875.93|865.13|876.61|865.81|875.93|865.13|4
1647435930000|2022-03-16 13:05:30|875.9|865.1|875.75|864.95|875.9|865.1|875.75|864.95|2
1647435950000|2022-03-16 13:05:50|875.9|865.1|875.9|865.1|875.9|865.1|875.9|865.1|1
1647436000000|2022-03-16 13:06:40|875.35|864.55|875.2|864.4|875.6|864.8|875.2|864.4|3
1647436020000|2022-03-16 13:07:00|874.9|864.1|874.77|863.97|874.9|864.1|874.77|863.97|5
1647436030000|2022-03-16 13:07:10|874.4|863.6|873.7|862.9|874.4|863.6|873.7|862.9|5
1647436040000|2022-03-16 13:07:20|873.1|862.3|873.05|862.25|873.1|862.3|873.05|862.25|2
1647436050000|2022-03-16 13:07:30|873|862.2|872.2|861.4|873.1|862.3|872.2|861.4|7
1647436060000|2022-03-16 13:07:40|872.05|861.25|871.9|861.1|872.05|861.25|871.9|861.1|3
1647436090000|2022-03-16 13:08:10|871.98|861.18|872.9|862.1|872.9|862.1|871.98|861.18|6
1647436110000|2022-03-16 13:08:30|872.75|861.95|872.75|861.95|872.75|861.95|872.75|861.95|1
1647436120000|2022-03-16 13:08:40|872.8|862|872.8|862|872.8|862|872.8|862|1
1647436140000|2022-03-16 13:09:00|872.75|861.95|872.9|862.1|872.9|862.1|872.75|861.95|2
1647436160000|2022-03-16 13:09:20|873.15|862.35|873.25|862.45|873.25|862.45|872.9|862.1|4
1647436170000|2022-03-16 13:09:30|873.75|862.95|873.75|862.95|873.75|862.95|873.75|862.95|1
1647436180000|2022-03-16 13:09:40|873.9|863.1|873.9|863.1|873.9|863.1|873.9|863.1|1
1647436200000|2022-03-16 13:10:00|873.4|862.6|873.4|862.6|873.4|862.6|873.4|862.6|1
1647436210000|2022-03-16 13:10:10|873.8|863|873.9|863.1|873.9|863.1|873.8|863|2
1647436230000|2022-03-16 13:10:30|873.8|863|873.9|863.1|873.9|863.1|873.8|863|2
1647436280000|2022-03-16 13:11:20|873.4|862.6|872.95|862.15|873.4|862.6|872.95|862.15|2
1647436310000|2022-03-16 13:11:50|873.4|862.6|873.4|862.6|873.4|862.6|873.4|862.6|1
1647436320000|2022-03-16 13:12:00|873.1|862.3|873.1|862.3|873.1|862.3|873.1|862.3|1
1647436340000|2022-03-16 13:12:20|873.15|862.35|873.15|862.35|873.15|862.35|873.15|862.35|1
1647436360000|2022-03-16 13:12:40|872.9|862.1|872.9|862.1|872.9|862.1|872.9|862.1|1
1647436370000|2022-03-16 13:12:50|873.2|862.4|873.2|862.4|873.2|862.4|873.2|862.4|1
1647436400000|2022-03-16 13:13:20|872.9|862.1|872.91|862.11|872.91|862.11|872.9|862.1|2
1647436410000|2022-03-16 13:13:30|872|861.2|872|861.2|872|861.2|872|861.2|1
1647436420000|2022-03-16 13:13:40|872.14|861.34|872.2|861.4|872.38|861.58|872.05|861.25|6
1647436430000|2022-03-16 13:13:50|872.6|861.8|872.15|861.35|872.6|861.8|872.15|861.35|8
1647436440000|2022-03-16 13:14:00|872.2|861.4|872.05|861.25|872.2|861.4|872.05|861.25|2
1647436450000|2022-03-16 13:14:10|871.9|861.1|871|860.2|871.9|861.1|870.9|860.1|5
1647436460000|2022-03-16 13:14:20|871.3|860.5|871.8|861|871.8|861|871.3|860.5|2
1647436470000|2022-03-16 13:14:30|871.9|861.1|871.9|861.1|871.9|861.1|871.9|861.1|1
1647436510000|2022-03-16 13:15:10|872.19|861.39|872.85|862.05|872.85|862.05|872.19|861.39|5
1647436520000|2022-03-16 13:15:20|872.9|862.1|872.9|862.1|872.9|862.1|872.9|862.1|1
1647436540000|2022-03-16 13:15:40|873.08|862.28|873.08|862.28|873.08|862.28|873.08|862.28|1
1647436550000|2022-03-16 13:15:50|873.09|862.29|873.09|862.29|873.1|862.3|873.09|862.29|3
1647436560000|2022-03-16 13:16:00|873.17|862.37|873.09|862.29|873.17|862.37|873.09|862.29|2
1647436570000|2022-03-16 13:16:10|873.31|862.51|873.31|862.51|873.31|862.51|873.31|862.51|1
1647436580000|2022-03-16 13:16:20|873.81|863.01|873.81|863.01|873.85|863.05|873.81|863.01|3
1647436590000|2022-03-16 13:16:30|873.9|863.1|873.9|863.1|873.9|863.1|873.9|863.1|1
1647436600000|2022-03-16 13:16:40|873.4|862.6|873.4|862.6|873.4|862.6|873.4|862.6|1
1647436610000|2022-03-16 13:16:50|873.05|862.25|873.05|862.25|873.05|862.25|873.05|862.25|1
1647436630000|2022-03-16 13:17:10|873.2|862.4|873.2|862.4|873.2|862.4|873.2|862.4|1
1647436640000|2022-03-16 13:17:20|873.05|862.25|873.05|862.25|873.05|862.25|873.05|862.25|1
1647436670000|2022-03-16 13:17:50|873.1|862.3|873.1|862.3|873.1|862.3|873.1|862.3|1
1647436680000|2022-03-16 13:18:00|873.4|862.6|874.67|863.87|874.67|863.87|873.4|862.6|6
1647436690000|2022-03-16 13:18:10|874.64|863.84|874.17|863.37|874.64|863.84|874.17|863.37|5
1647436710000|2022-03-16 13:18:30|874.15|863.35|874.15|863.35|874.15|863.35|874.15|863.35|1
1647436720000|2022-03-16 13:18:40|874.65|863.85|874.68|863.88|874.9|864.1|874.65|863.85|5
1647436730000|2022-03-16 13:18:50|874.05|863.25|874.05|863.25|874.05|863.25|874.05|863.25|1
1647436760000|2022-03-16 13:19:20|874.1|863.3|874.1|863.3|874.1|863.3|874.1|863.3|1
1647436770000|2022-03-16 13:19:30|874|863.2|874|863.2|874|863.2|874|863.2|1
1647436780000|2022-03-16 13:19:40|874.1|863.3|874.1|863.3|874.1|863.3|874.1|863.3|1
1647436800000|2022-03-16 13:20:00|874.15|863.35|874.15|863.35|874.15|863.35|874.15|863.35|1
1647436810000|2022-03-16 13:20:10|874.18|863.38|874.68|863.88|874.68|863.88|874.05|863.25|6
1647436840000|2022-03-16 13:20:40|874.9|864.1|874.68|863.88|874.9|864.1|874.68|863.88|3
1647436850000|2022-03-16 13:20:50|874.7|863.9|874.4|863.6|874.9|864.1|874.23|863.43|7
1647436880000|2022-03-16 13:21:20|874.9|864.1|874.9|864.1|874.9|864.1|874.9|864.1|1
1647436990000|2022-03-16 13:23:10|874.4|863.6|873.9|863.1|874.55|863.75|873.9|863.1|3
1647437000000|2022-03-16 13:23:20|874.19|863.39|873.9|863.1|874.19|863.39|873.9|863.1|5
1647437020000|2022-03-16 13:23:40|873.8|863|873.72|862.92|873.8|863|873.72|862.92|2
1647437030000|2022-03-16 13:23:50|873.66|862.86|873.22|862.42|873.66|862.86|873.22|862.42|2
1647437040000|2022-03-16 13:24:00|873.2|862.4|873.22|862.42|873.22|862.42|873.2|862.4|3
1647437060000|2022-03-16 13:24:20|873.47|862.67|873.22|862.42|873.47|862.67|873.22|862.42|2
1647437070000|2022-03-16 13:24:30|873.58|862.78|873.28|862.48|873.71|862.91|873.28|862.48|5
1647437080000|2022-03-16 13:24:40|872.9|862.1|873.63|862.83|873.7|862.9|872.9|862.1|4
1647437090000|2022-03-16 13:24:50|873.9|863.1|873.8|863|873.9|863.1|873.75|862.95|4
1647437100000|2022-03-16 13:25:00|873.9|863.1|873.6|862.8|873.9|863.1|873.6|862.8|2
1647437110000|2022-03-16 13:25:10|873.9|863.1|873.5|862.7|873.9|863.1|873.5|862.7|12
1647437120000|2022-03-16 13:25:20|873.49|862.69|873.15|862.35|873.65|862.85|873.15|862.35|6
1647437130000|2022-03-16 13:25:30|873.55|862.75|873.15|862.35|873.55|862.75|873.15|862.35|4
1647437150000|2022-03-16 13:25:50|873.38|862.58|872.9|862.1|873.8|863|872.9|862.1|4
1647437160000|2022-03-16 13:26:00|873.15|862.35|872.9|862.1|873.15|862.35|872.9|862.1|2
1647437170000|2022-03-16 13:26:10|872.8|862|871.9|861.1|872.8|862|871.9|861.1|10
1647437270000|2022-03-16 13:27:50|871.75|860.95|871.75|860.95|871.75|860.95|871.75|860.95|1
1647437330000|2022-03-16 13:28:50|871.85|861.05|871.85|861.05|871.85|861.05|871.85|861.05|1
1647437350000|2022-03-16 13:29:10|871.9|861.1|872.4|861.6|872.4|861.6|871.9|861.1|2
1647437360000|2022-03-16 13:29:20|872.49|861.69|872.9|862.1|872.9|862.1|872.49|861.69|3
1647437370000|2022-03-16 13:29:30|873.2|862.4|872.9|862.1|873.2|862.4|872.9|862.1|2
1647437390000|2022-03-16 13:29:50|873.2|862.4|872.9|862.1|873.2|862.4|872.9|862.1|2
1647437410000|2022-03-16 13:30:10|873.28|862.48|872.9|862.1|873.28|862.48|872.9|862.1|2
1647437420000|2022-03-16 13:30:20|873.05|862.25|873.05|862.25|873.05|862.25|873.05|862.25|1
1647437430000|2022-03-16 13:30:30|872.9|862.1|874.9|864.1|874.9|864.1|872.9|862.1|10
1647437450000|2022-03-16 13:30:50|875.03|864.23|875.03|864.23|875.03|864.23|875.03|864.23|1
1647437460000|2022-03-16 13:31:00|875.04|864.24|875.9|865.1|875.9|865.1|875.04|864.24|5
1647437480000|2022-03-16 13:31:20|875.85|865.05|875.85|865.05|875.85|865.05|875.85|865.05|1
1647437490000|2022-03-16 13:31:30|875.05|864.25|875.05|864.25|875.05|864.25|875.05|864.25|1
1647437530000|2022-03-16 13:32:10|875|864.2|874.81|864.01|875|864.2|874.55|863.75|7
1647437540000|2022-03-16 13:32:20|874.75|863.95|874.75|863.95|874.75|863.95|874.75|863.95|1
1647437550000|2022-03-16 13:32:30|873.6|862.8|873|862.2|873.95|863.15|873|862.2|6
1647437560000|2022-03-16 13:32:40|872.9|862.1|872.4|861.6|872.9|862.1|872.4|861.6|2
1647437570000|2022-03-16 13:32:50|872.5|861.7|872.9|862.1|872.9|862.1|872.5|861.7|4
1647437580000|2022-03-16 13:33:00|872.75|861.95|872.9|862.1|872.9|862.1|872.75|861.95|2
1647437600000|2022-03-16 13:33:20|872.95|862.15|872.1|861.3|872.95|862.15|872.1|861.3|3
1647437610000|2022-03-16 13:33:30|872|861.2|872|861.2|872|861.2|872|861.2|1
1647437620000|2022-03-16 13:33:40|871.9|861.1|871.9|861.1|871.9|861.1|871.9|861.1|1
1647437630000|2022-03-16 13:33:50|872.12|861.32|872.58|861.78|872.75|861.95|872.12|861.32|3
1647437640000|2022-03-16 13:34:00|872.9|862.1|873.49|862.69|873.49|862.69|872.9|862.1|4
1647437650000|2022-03-16 13:34:10|873.9|863.1|873.9|863.1|873.9|863.1|873.9|863.1|1
1647437660000|2022-03-16 13:34:20|873.95|863.15|873.95|863.15|873.95|863.15|873.95|863.15|1
1647437670000|2022-03-16 13:34:30|874.05|863.25|874.05|863.25|874.05|863.25|874.05|863.25|1
1647437680000|2022-03-16 13:34:40|874.4|863.6|874.4|863.6|874.4|863.6|874.4|863.6|1
1647437690000|2022-03-16 13:34:50|874.65|863.85|874.9|864.1|874.9|864.1|874.53|863.73|4
1647437710000|2022-03-16 13:35:10|875.8|865|876.8|866|876.8|866|875.8|865|6
1647437720000|2022-03-16 13:35:20|876.9|866.1|876.9|866.1|876.9|866.1|876.9|866.1|1
1647437740000|2022-03-16 13:35:40|876.75|865.95|876.66|865.86|876.75|865.95|876.66|865.86|2
1647437750000|2022-03-16 13:35:50|876.84|866.04|876.84|866.04|876.84|866.04|876.84|866.04|1
1647437760000|2022-03-16 13:36:00|876.7|865.9|876.9|866.1|876.9|866.1|876.7|865.9|3
1647437770000|2022-03-16 13:36:10|876.15|865.35|876.78|865.98|876.78|865.98|876.15|865.35|3
1647437780000|2022-03-16 13:36:20|876.9|866.1|876.95|866.15|876.95|866.15|876.9|866.1|2
1647437810000|2022-03-16 13:36:50|877.08|866.28|877.24|866.44|877.55|866.75|877.08|866.28|5
1647437820000|2022-03-16 13:37:00|877.41|866.61|877.41|866.61|877.6|866.8|877.41|866.61|3
1647437830000|2022-03-16 13:37:10|877.54|866.74|877.76|866.96|877.76|866.96|877.54|866.74|4
1647437860000|2022-03-16 13:37:40|877.37|866.57|876.9|866.1|877.67|866.87|876.77|865.97|7
1647437880000|2022-03-16 13:38:00|876.75|865.95|876.9|866.1|876.9|866.1|876.75|865.95|2
1647437890000|2022-03-16 13:38:10|876.5|865.7|876.9|866.1|876.9|866.1|876.5|865.7|2
1647437910000|2022-03-16 13:38:30|876.81|866.01|876.9|866.1|876.9|866.1|876.81|866.01|2
1647437920000|2022-03-16 13:38:40|876.1|865.3|876.9|866.1|876.9|866.1|876.1|865.3|6
1647437930000|2022-03-16 13:38:50|876.77|865.97|876.9|866.1|876.9|866.1|876.77|865.97|2
1647437940000|2022-03-16 13:39:00|876.75|865.95|876.9|866.1|876.9|866.1|876.75|865.95|2
1647437950000|2022-03-16 13:39:10|877.1|866.3|877.41|866.61|877.6|866.8|877.1|866.3|5
1647437960000|2022-03-16 13:39:20|877.24|866.44|877.24|866.44|877.24|866.44|877.24|866.44|1
1647437970000|2022-03-16 13:39:30|876.9|866.1|876.9|866.1|876.9|866.1|876.9|866.1|1
1647437980000|2022-03-16 13:39:40|876.15|865.35|875.9|865.1|876.15|865.35|875.9|865.1|3
1647437990000|2022-03-16 13:39:50|875.74|864.94|875.74|864.94|875.74|864.94|875.74|864.94|1
1647438000000|2022-03-16 13:40:00|875.62|864.82|875.71|864.91|875.71|864.91|875.62|864.82|2
1647438010000|2022-03-16 13:40:10|875.66|864.86|875.9|865.1|875.9|865.1|875.66|864.86|3
1647438020000|2022-03-16 13:40:20|876|865.2|876|865.2|876|865.2|876|865.2|1
1647438030000|2022-03-16 13:40:30|875.9|865.1|875.9|865.1|875.9|865.1|875.9|865.1|1
1647438040000|2022-03-16 13:40:40|875.74|864.94|875.71|864.91|875.74|864.94|875.71|864.91|2
1647438050000|2022-03-16 13:40:50|875.74|864.94|875.21|864.41|875.74|864.94|875.21|864.41|5
1647438060000|2022-03-16 13:41:00|875.05|864.25|874.9|864.1|875.05|864.25|874.81|864.01|4
1647438070000|2022-03-16 13:41:10|874.4|863.6|874.1|863.3|874.4|863.6|874.1|863.3|2
1647438080000|2022-03-16 13:41:20|874.3|863.5|873.9|863.1|874.8|864|873.9|863.1|8
1647438110000|2022-03-16 13:41:50|874.28|863.48|873.9|863.1|874.3|863.5|873.9|863.1|3
1647438120000|2022-03-16 13:42:00|874.35|863.55|874.35|863.55|874.35|863.55|874.35|863.55|1
1647438130000|2022-03-16 13:42:10|874.45|863.65|874.88|864.08|874.88|864.08|874.45|863.65|6
1647438140000|2022-03-16 13:42:20|874.89|864.09|874.98|864.18|874.98|864.18|874.88|864.08|5
1647438150000|2022-03-16 13:42:30|875.4|864.6|875.4|864.6|875.8|865|875.4|864.6|4
1647438160000|2022-03-16 13:42:40|875.49|864.69|875.45|864.65|875.75|864.95|875.45|864.65|6
1647438170000|2022-03-16 13:42:50|875.32|864.52|875.29|864.49|875.32|864.52|875.29|864.49|4
1647438180000|2022-03-16 13:43:00|875.33|864.53|875.85|865.05|875.9|865.1|875.29|864.49|7
1647438190000|2022-03-16 13:43:10|875.9|865.1|875.9|865.1|875.9|865.1|875.9|865.1|1
1647438200000|2022-03-16 13:43:20|875.98|865.18|875.9|865.1|875.98|865.18|875.9|865.1|2
1647438220000|2022-03-16 13:43:40|875.85|865.05|875.85|865.05|875.85|865.05|875.85|865.05|1
1647438240000|2022-03-16 13:44:00|875.15|864.35|875.15|864.35|875.15|864.35|875.15|864.35|1
1647438270000|2022-03-16 13:44:30|874.9|864.1|874.57|863.77|874.9|864.1|874.56|863.76|4
1647438280000|2022-03-16 13:44:40|874.8|864|874.8|864|874.8|864|874.8|864|1
1647438290000|2022-03-16 13:44:50|874.57|863.77|874.45|863.65|874.59|863.79|874.45|863.65|3
1647438300000|2022-03-16 13:45:00|874.62|863.82|874.62|863.82|874.62|863.82|874.62|863.82|1
1647438310000|2022-03-16 13:45:10|874.9|864.1|874.9|864.1|874.9|864.1|874.9|864.1|1
1647438360000|2022-03-16 13:46:00|875.25|864.45|875.63|864.83|875.63|864.83|875.25|864.45|2
1647438370000|2022-03-16 13:46:10|875.36|864.56|876.05|865.25|876.05|865.25|875.36|864.56|6
1647438400000|2022-03-16 13:46:40|876.1|865.3|876.1|865.3|876.1|865.3|876.1|865.3|1
1647438430000|2022-03-16 13:47:10|876.25|865.45|876.25|865.45|876.25|865.45|876.25|865.45|1
1647438440000|2022-03-16 13:47:20|876.15|865.35|876.15|865.35|876.15|865.35|876.15|865.35|1
1647438450000|2022-03-16 13:47:30|876.2|865.4|876.2|865.4|876.2|865.4|876.2|865.4|1
1647438500000|2022-03-16 13:48:20|876.15|865.35|876.4|865.6|876.4|865.6|876.15|865.35|2
1647438510000|2022-03-16 13:48:30|876.2|865.4|876.2|865.4|876.2|865.4|876.2|865.4|1
1647438540000|2022-03-16 13:49:00|876.1|865.3|876.1|865.3|876.1|865.3|876.1|865.3|1
1647438600000|2022-03-16 13:50:00|876.2|865.4|875.9|865.1|876.2|865.4|875.9|865.1|2
1647438610000|2022-03-16 13:50:10|876.2|865.4|876.85|866.05|876.85|866.05|876.2|865.4|2
1647438620000|2022-03-16 13:50:20|876.35|865.55|876.35|865.55|876.35|865.55|876.35|865.55|1
1647438640000|2022-03-16 13:50:40|875.97|865.17|875.97|865.17|875.98|865.18|875.97|865.17|3
1647438660000|2022-03-16 13:51:00|875.98|865.18|876.33|865.53|876.33|865.53|875.95|865.15|4
1647438680000|2022-03-16 13:51:20|875.96|865.16|876.36|865.56|876.36|865.56|875.95|865.15|5
1647438690000|2022-03-16 13:51:30|876.4|865.6|877.17|866.37|877.66|866.86|876.4|865.6|7
1647438710000|2022-03-16 13:51:50|877.47|866.67|877.38|866.58|877.56|866.76|877.38|866.58|4
1647438730000|2022-03-16 13:52:10|877.66|866.86|877.57|866.77|877.66|866.86|877.57|866.77|2
1647438740000|2022-03-16 13:52:20|877.25|866.45|877.26|866.46|877.27|866.47|877.25|866.45|6
1647438750000|2022-03-16 13:52:30|877.25|866.45|876.98|866.18|877.71|866.91|876.98|866.18|9
1647438780000|2022-03-16 13:53:00|876.9|866.1|877.15|866.35|877.15|866.35|876.9|866.1|2
1647438810000|2022-03-16 13:53:30|876.9|866.1|876.9|866.1|876.9|866.1|876.9|866.1|1
1647438830000|2022-03-16 13:53:50|876.88|866.08|876.88|866.08|876.88|866.08|876.88|866.08|1
1647438850000|2022-03-16 13:54:10|876.9|866.1|876.9|866.1|876.9|866.1|876.3|865.5|9
1647438860000|2022-03-16 13:54:20|876.75|865.95|876.9|866.1|876.9|866.1|876.75|865.95|2
1647438870000|2022-03-16 13:54:30|876.74|865.94|876.49|865.69|876.8|866|876.49|865.69|5
1647438880000|2022-03-16 13:54:40|876.47|865.67|876.08|865.28|876.48|865.68|876.08|865.28|3
1647438890000|2022-03-16 13:54:50|876.48|865.68|876.75|865.95|876.75|865.95|876.35|865.55|4
1647438900000|2022-03-16 13:55:00|876.61|865.81|876.7|865.9|876.7|865.9|876.61|865.81|2
1647438920000|2022-03-16 13:55:20|876.46|865.66|876.45|865.65|876.46|865.66|876.45|865.65|2
1647438930000|2022-03-16 13:55:30|876.46|865.66|876.46|865.66|876.46|865.66|876.45|865.65|9
1647438940000|2022-03-16 13:55:40|876.47|865.67|876.46|865.66|876.47|865.67|876.45|865.65|4
1647438960000|2022-03-16 13:56:00|876.45|865.65|876.36|865.56|876.46|865.66|875.96|865.16|4
1647438970000|2022-03-16 13:56:10|876.39|865.59|876.36|865.56|876.39|865.59|876.36|865.56|2
1647438980000|2022-03-16 13:56:20|876.39|865.59|876.9|866.1|876.9|866.1|876.36|865.56|4
1647438990000|2022-03-16 13:56:30|876.64|865.84|876.06|865.26|876.64|865.84|876.06|865.26|4
1647439000000|2022-03-16 13:56:40|875.9|865.1|875.95|865.15|876.16|865.36|875.9|865.1|4
1647439010000|2022-03-16 13:56:50|876.05|865.25|876.67|865.87|876.67|865.87|876.05|865.25|6
1647439020000|2022-03-16 13:57:00|876.75|865.95|876.9|866.1|876.9|866.1|876.75|865.95|2
1647439040000|2022-03-16 13:57:20|876.7|865.9|876.9|866.1|876.9|866.1|876.7|865.9|2
1647439060000|2022-03-16 13:57:40|876.94|866.14|876.94|866.14|876.94|866.14|876.94|866.14|1
1647439080000|2022-03-16 13:58:00|876.95|866.15|876.96|866.16|876.96|866.16|876.95|866.15|4
1647439100000|2022-03-16 13:58:20|877.15|866.35|877.15|866.35|877.15|866.35|877.15|866.35|1
1647439130000|2022-03-16 13:58:50|876.9|866.1|876.9|866.1|876.9|866.1|876.9|866.1|1
1647439140000|2022-03-16 13:59:00|876.1|865.3|876.1|865.3|876.1|865.3|876.1|865.3|1
1647439160000|2022-03-16 13:59:20|876.48|865.68|876.78|865.98|876.85|866.05|876.3|865.5|6
1647439170000|2022-03-16 13:59:30|876.82|866.02|876.9|866.1|876.9|866.1|876.82|866.02|2
1647439190000|2022-03-16 13:59:50|876.71|865.91|876.9|866.1|876.9|866.1|876.71|865.91|3
1647439200000|2022-03-16 14:00:00|877.15|866.35|877.15|866.35|877.15|866.35|877.15|866.35|1
1647439220000|2022-03-16 14:00:20|877.5|866.7|877.5|866.7|877.5|866.7|877.5|866.7|1
1647439230000|2022-03-16 14:00:30|877.44|866.64|877.76|866.96|877.76|866.96|877.44|866.64|3
1647439250000|2022-03-16 14:00:50|877.85|867.05|879.9|869.1|879.9|869.1|877.85|867.05|12
1647439260000|2022-03-16 14:01:00|880|869.2|880.65|869.85|880.65|869.85|879.9|869.1|5
1647439270000|2022-03-16 14:01:10|880.6|869.8|879.82|869.02|881.19|870.39|879.82|869.02|12
1647439280000|2022-03-16 14:01:20|879.9|869.1|879.49|868.69|879.9|869.1|878.9|868.1|12
1647439290000|2022-03-16 14:01:30|879.4|868.6|879.9|869.1|879.9|869.1|879.4|868.6|11
1647439300000|2022-03-16 14:01:40|879.53|868.73|879.09|868.29|879.53|868.73|878.9|868.1|4
1647439310000|2022-03-16 14:01:50|879.05|868.25|878.9|868.1|879.05|868.25|878.9|868.1|2
1647439320000|2022-03-16 14:02:00|878.81|868.01|878.78|867.98|878.9|868.1|878.76|867.96|5
1647439330000|2022-03-16 14:02:10|878.53|867.73|877.4|866.6|878.78|867.98|877.4|866.6|8
1647439340000|2022-03-16 14:02:20|876.9|866.1|876.9|866.1|876.9|866.1|876.9|866.1|1
1647439350000|2022-03-16 14:02:30|876.52|865.72|876.52|865.72|876.52|865.72|876.52|865.72|1
1647439370000|2022-03-16 14:02:50|876.4|865.6|875.95|865.15|876.6|865.8|875.95|865.15|6
1647439380000|2022-03-16 14:03:00|876.02|865.22|875.1|864.3|876.02|865.22|875.1|864.3|6
1647439390000|2022-03-16 14:03:10|874.9|864.1|874.9|864.1|874.9|864.1|874.61|863.81|5
1647439400000|2022-03-16 14:03:20|874.4|863.6|874.55|863.75|874.55|863.75|874.4|863.6|2
1647439410000|2022-03-16 14:03:30|874.4|863.6|874.37|863.57|874.66|863.86|874.15|863.35|11
1647439420000|2022-03-16 14:03:40|874.41|863.61|874.9|864.1|875.05|864.25|874.41|863.61|5
1647439430000|2022-03-16 14:03:50|874.7|863.9|874.7|863.9|874.7|863.9|874.7|863.9|1
1647439440000|2022-03-16 14:04:00|874.66|863.86|874.61|863.81|874.66|863.86|874.61|863.81|2
1647439450000|2022-03-16 14:04:10|874.8|864|874.8|864|874.8|864|874.8|864|1
1647439460000|2022-03-16 14:04:20|874.66|863.86|873.69|862.89|874.66|863.86|873.69|862.89|5
1647439470000|2022-03-16 14:04:30|873.37|862.57|872.3|861.5|873.37|862.57|872.3|861.5|4
1647439480000|2022-03-16 14:04:40|872.4|861.6|872.1|861.3|872.46|861.66|872.1|861.3|8
1647439490000|2022-03-16 14:04:50|872.26|861.46|872.4|861.6|872.56|861.76|872.26|861.46|5
1647439500000|2022-03-16 14:05:00|872.82|862.02|872.4|861.6|872.82|862.02|872.25|861.45|4
1647439510000|2022-03-16 14:05:10|872.29|861.49|872.9|862.1|872.9|862.1|872.29|861.49|2
1647439520000|2022-03-16 14:05:20|873.05|862.25|873.14|862.34|873.14|862.34|873.05|862.25|2
1647439530000|2022-03-16 14:05:30|873.29|862.49|873.54|862.74|873.54|862.74|873.29|862.49|2
1647439540000|2022-03-16 14:05:40|873.6|862.8|873.49|862.69|873.6|862.8|873.42|862.62|5
1647439550000|2022-03-16 14:05:50|873.75|862.95|873.75|862.95|873.75|862.95|873.75|862.95|1
1647439560000|2022-03-16 14:06:00|873.87|863.07|874.81|864.01|874.82|864.02|873.75|862.95|11
1647439570000|2022-03-16 14:06:10|874.8|864|874.81|864.01|874.82|864.02|874.8|864|18
1647439580000|2022-03-16 14:06:20|874.82|864.02|875.35|864.55|875.35|864.55|874.81|864.01|10
1647439590000|2022-03-16 14:06:30|874.9|864.1|874.9|864.1|874.9|864.1|874.78|863.98|3
1647439600000|2022-03-16 14:06:40|874.65|863.85|874.9|864.1|874.9|864.1|874.65|863.85|3
1647439610000|2022-03-16 14:06:50|874.95|864.15|874.95|864.15|874.95|864.15|874.95|864.15|1
1647439620000|2022-03-16 14:07:00|874.1|863.3|874.1|863.3|874.1|863.3|874.1|863.3|1
1647439640000|2022-03-16 14:07:20|874.15|863.35|874.4|863.6|874.4|863.6|874.15|863.35|4
1647439670000|2022-03-16 14:07:50|874.45|863.65|874.45|863.65|874.45|863.65|874.45|863.65|1
1647439700000|2022-03-16 14:08:20|874.85|864.05|874.85|864.05|874.85|864.05|874.85|864.05|1
1647439710000|2022-03-16 14:08:30|874.86|864.06|874.96|864.16|875|864.2|874.85|864.05|5
1647439720000|2022-03-16 14:08:40|875.3|864.5|875.3|864.5|875.3|864.5|875.3|864.5|1
1647439740000|2022-03-16 14:09:00|874.85|864.05|874.85|864.05|874.86|864.06|874.85|864.05|5
1647439770000|2022-03-16 14:09:30|874.82|864.02|874.72|863.92|874.82|864.02|874.72|863.92|3
1647439780000|2022-03-16 14:09:40|874.9|864.1|874.9|864.1|874.9|864.1|874.9|864.1|1
1647439800000|2022-03-16 14:10:00|874.15|863.35|874.15|863.35|874.15|863.35|874.15|863.35|1
1647439810000|2022-03-16 14:10:10|874.4|863.6|874.4|863.6|874.65|863.85|874.4|863.6|5
1647439820000|2022-03-16 14:10:20|874.65|863.85|874.9|864.1|874.9|864.1|874.4|863.6|6
1647439830000|2022-03-16 14:10:30|874.73|863.93|874.9|864.1|874.9|864.1|874.73|863.93|2
1647439860000|2022-03-16 14:11:00|874.95|864.15|874.96|864.16|874.96|864.16|874.95|864.15|2
1647439870000|2022-03-16 14:11:10|874.95|864.15|875.8|865|875.8|865|874.95|864.15|4
1647439880000|2022-03-16 14:11:20|875.82|865.02|875.9|865.1|875.9|865.1|875.82|865.02|3
1647439890000|2022-03-16 14:11:30|876.2|865.4|876.93|866.13|877.15|866.35|876.2|865.4|8
1647439900000|2022-03-16 14:11:40|876.94|866.14|877.23|866.43|877.48|866.68|876.93|866.13|17
1647439910000|2022-03-16 14:11:50|877.48|866.68|877.73|866.93|877.73|866.93|877.23|866.43|4
1647439920000|2022-03-16 14:12:00|877.15|866.35|877.61|866.81|877.61|866.81|877.15|866.35|3
1647439930000|2022-03-16 14:12:10|877.23|866.43|877.23|866.43|877.23|866.43|877.23|866.43|1
1647439980000|2022-03-16 14:13:00|877.1|866.3|877.1|866.3|877.1|866.3|877.1|866.3|1
1647439990000|2022-03-16 14:13:10|877.4|866.6|877.4|866.6|877.4|866.6|877.4|866.6|1
1647440000000|2022-03-16 14:13:20|877.8|867|878.16|867.36|878.16|867.36|877.8|867|3
1647440010000|2022-03-16 14:13:30|878.54|867.74|878.54|867.74|878.58|867.78|878.16|867.36|8
1647440020000|2022-03-16 14:13:40|878.35|867.55|878.16|867.36|878.48|867.68|878.1|867.3|10
1647440030000|2022-03-16 14:13:50|878|867.2|878|867.2|878|867.2|878|867.2|1
1647440040000|2022-03-16 14:14:00|877.9|867.1|878.06|867.26|878.06|867.26|877.9|867.1|2
1647440050000|2022-03-16 14:14:10|877.9|867.1|877.9|867.1|877.9|867.1|877.9|867.1|1
1647440060000|2022-03-16 14:14:20|878.21|867.41|878.54|867.74|878.54|867.74|878.21|867.41|6
1647440070000|2022-03-16 14:14:30|878.53|867.73|878.16|867.36|878.53|867.73|878.16|867.36|4
1647440080000|2022-03-16 14:14:40|878.35|867.55|878.16|867.36|878.35|867.55|878.16|867.36|6
1647440090000|2022-03-16 14:14:50|878.44|867.64|878.16|867.36|878.45|867.65|878.16|867.36|6
1647440100000|2022-03-16 14:15:00|878.44|867.64|878.78|867.98|878.78|867.98|878.44|867.64|5
1647440110000|2022-03-16 14:15:10|878.88|868.08|878.9|868.1|879.24|868.44|878.88|868.08|3
1647440120000|2022-03-16 14:15:20|878.99|868.19|879.39|868.59|879.39|868.59|878.9|868.1|10
1647440130000|2022-03-16 14:15:30|879.04|868.24|878.9|868.1|879.04|868.24|878.9|868.1|2
1647440150000|2022-03-16 14:15:50|879.01|868.21|879.13|868.33|879.44|868.64|879.01|868.21|3
1647440160000|2022-03-16 14:16:00|879.65|868.85|879.7|868.9|879.7|868.9|879.65|868.85|2
1647440170000|2022-03-16 14:16:10|879.65|868.85|880.25|869.45|880.25|869.45|879.65|868.85|3
1647440180000|2022-03-16 14:16:20|880.75|869.95|880.85|870.05|880.85|870.05|880.36|869.56|6
1647440190000|2022-03-16 14:16:30|880.9|870.1|882.26|871.46|882.26|871.46|880.9|870.1|18
1647440200000|2022-03-16 14:16:40|882.3|871.5|882.34|871.54|882.65|871.85|882.25|871.45|8
1647440210000|2022-03-16 14:16:50|882.47|871.67|882.75|871.95|882.9|872.1|882.25|871.45|12
1647440220000|2022-03-16 14:17:00|882.9|872.1|883.88|873.08|884.09|873.29|882.9|872.1|12
1647440230000|2022-03-16 14:17:10|883.84|873.04|883.66|872.86|883.85|873.05|883.37|872.57|13
1647440240000|2022-03-16 14:17:20|883.84|873.04|883.64|872.84|883.88|873.08|883.64|872.84|6
1647440250000|2022-03-16 14:17:30|883.2|872.4|882.4|871.6|883.2|872.4|882.4|871.6|3
1647440260000|2022-03-16 14:17:40|882.1|871.3|881.9|871.1|882.1|871.3|881.9|871.1|2
1647440270000|2022-03-16 14:17:50|881.2|870.4|880.9|870.1|881.2|870.4|880.4|869.6|7
1647440280000|2022-03-16 14:18:00|880.8|870|880.9|870.1|881.05|870.25|880.8|870|4
1647440310000|2022-03-16 14:18:30|880.68|869.88|880.4|869.6|880.75|869.95|880.4|869.6|3
1647440330000|2022-03-16 14:18:50|880.71|869.91|880.9|870.1|880.9|870.1|880.4|869.6|3
1647440340000|2022-03-16 14:19:00|881|870.2|880.9|870.1|881.3|870.5|880.9|870.1|5
1647440350000|2022-03-16 14:19:10|880.4|869.6|879.9|869.1|880.4|869.6|879.8|869|4
1647440360000|2022-03-16 14:19:20|879.75|868.95|879.57|868.77|879.75|868.95|878.9|868.1|5
1647440370000|2022-03-16 14:19:30|879.52|868.72|879.28|868.48|879.52|868.72|878.9|868.1|10
1647440380000|2022-03-16 14:19:40|879.41|868.61|879.9|869.1|879.9|869.1|879.41|868.61|7
1647440390000|2022-03-16 14:19:50|878.9|868.1|878.9|868.1|878.9|868.1|878.9|868.1|1
1647440400000|2022-03-16 14:20:00|879.05|868.25|879.61|868.81|879.61|868.81|879.05|868.25|3
1647440410000|2022-03-16 14:20:10|879.62|868.82|879.9|869.1|879.9|869.1|879.61|868.81|8
1647440420000|2022-03-16 14:20:20|879.85|869.05|879.85|869.05|879.85|869.05|879.85|869.05|1
1647440430000|2022-03-16 14:20:30|879.61|868.81|879.9|869.1|880.15|869.35|879.61|868.81|5
1647440440000|2022-03-16 14:20:40|879.75|868.95|879.9|869.1|879.9|869.1|879.75|868.95|4
1647440450000|2022-03-16 14:20:50|879.15|868.35|879.15|868.35|879.15|868.35|879.15|868.35|1
1647440460000|2022-03-16 14:21:00|879.55|868.75|879.63|868.83|879.63|868.83|879.15|868.35|6
1647440470000|2022-03-16 14:21:10|879.9|869.1|879.9|869.1|879.9|869.1|879.9|869.1|1
1647440510000|2022-03-16 14:21:50|880.05|869.25|879.9|869.1|880.05|869.25|879.9|869.1|2
1647440520000|2022-03-16 14:22:00|880.2|869.4|881.8|871|881.8|871|879.9|869.1|9
1647440540000|2022-03-16 14:22:20|881.6|870.8|881.75|870.95|881.75|870.95|881.6|870.8|7
1647440550000|2022-03-16 14:22:30|881.8|871|882.46|871.66|882.46|871.66|881.8|871|4
1647440560000|2022-03-16 14:22:40|882.52|871.72|882.36|871.56|882.52|871.72|882.06|871.26|6
1647440570000|2022-03-16 14:22:50|882.06|871.26|882.06|871.26|882.06|871.26|881.9|871.1|4
1647440580000|2022-03-16 14:23:00|881.9|871.1|881.9|871.1|882.56|871.76|881.78|870.98|9
1647440590000|2022-03-16 14:23:10|881.95|871.15|881.9|871.1|881.95|871.15|881.9|871.1|2
1647440600000|2022-03-16 14:23:20|881.73|870.93|881.9|871.1|881.9|871.1|881.73|870.93|4
1647440610000|2022-03-16 14:23:30|882.06|871.26|882.06|871.26|882.06|871.26|882.06|871.26|1
1647440620000|2022-03-16 14:23:40|882.21|871.41|882.06|871.26|882.21|871.41|882.06|871.26|2
1647440630000|2022-03-16 14:23:50|882|871.2|881.9|871.1|882|871.2|881.9|871.1|2
1647440670000|2022-03-16 14:24:30|882.08|871.28|882.31|871.51|882.66|871.86|882.08|871.28|3
1647440690000|2022-03-16 14:24:50|881.9|871.1|881.79|870.99|881.9|871.1|881.41|870.61|5
1647440700000|2022-03-16 14:25:00|881.9|871.1|881.9|871.1|881.9|871.1|881.9|871.1|1
1647440730000|2022-03-16 14:25:30|881.85|871.05|881.79|870.99|881.85|871.05|881.79|870.99|2
1647440740000|2022-03-16 14:25:40|881.29|870.49|881.29|870.49|881.29|870.49|881.29|870.49|1
1647440760000|2022-03-16 14:26:00|880.9|870.1|881.28|870.48|881.56|870.76|880.9|870.1|4
1647440770000|2022-03-16 14:26:10|881.49|870.69|881.4|870.6|881.58|870.78|881.4|870.6|3
1647440800000|2022-03-16 14:26:40|881.77|870.97|881.4|870.6|881.85|871.05|881.4|870.6|3
1647440820000|2022-03-16 14:27:00|881.56|870.76|881.65|870.85|881.65|870.85|881.56|870.76|2
1647440830000|2022-03-16 14:27:10|881.7|870.9|882.31|871.51|882.62|871.82|881.7|870.9|11
1647440840000|2022-03-16 14:27:20|881.9|871.1|882.61|871.81|882.61|871.81|881.9|871.1|7
1647440850000|2022-03-16 14:27:30|882.31|871.51|881.9|871.1|882.31|871.51|881.9|871.1|2
1647440860000|2022-03-16 14:27:40|881.8|871|881.51|870.71|881.8|871|881.34|870.54|8
1647440870000|2022-03-16 14:27:50|881.49|870.69|881.56|870.76|881.56|870.76|881.49|870.69|2
1647440880000|2022-03-16 14:28:00|881.85|871.05|881.56|870.76|881.85|871.05|881.56|870.76|2
1647440900000|2022-03-16 14:28:20|881.66|870.86|881.56|870.76|881.66|870.86|881.56|870.76|2
1647440910000|2022-03-16 14:28:30|881.06|870.26|881.06|870.26|881.06|870.26|881|870.2|4
1647440950000|2022-03-16 14:29:10|881|870.2|881|870.2|881|870.2|881|870.2|1
1647440960000|2022-03-16 14:29:20|881.15|870.35|881.52|870.72|881.52|870.72|881.15|870.35|3
1647440970000|2022-03-16 14:29:30|881.79|870.99|881.27|870.47|881.79|870.99|881.27|870.47|7
1647440980000|2022-03-16 14:29:40|881.67|870.87|881.77|870.97|881.77|870.97|881.27|870.47|7
1647440990000|2022-03-16 14:29:50|881.68|870.88|881.77|870.97|881.77|870.97|881.32|870.52|6
1647441000000|2022-03-16 14:30:00|881.9|871.1|881.78|870.98|881.9|871.1|881.78|870.98|3
1647441010000|2022-03-16 14:30:10|881.9|871.1|881.2|870.4|881.9|871.1|881.2|870.4|5
1647441020000|2022-03-16 14:30:20|881.25|870.45|881.25|870.45|881.25|870.45|881.25|870.45|1
1647441030000|2022-03-16 14:30:30|881.7|870.9|881.9|871.1|881.9|871.1|881.7|870.9|2
1647441050000|2022-03-16 14:30:50|881.2|870.4|881.2|870.4|881.2|870.4|881.2|870.4|1
1647441060000|2022-03-16 14:31:00|880.9|870.1|880.9|870.1|880.9|870.1|880.9|870.1|1
1647441090000|2022-03-16 14:31:30|880.4|869.6|879.4|868.6|880.4|869.6|879.1|868.3|6
1647441100000|2022-03-16 14:31:40|879.62|868.82|879.62|868.82|879.62|868.82|879.62|868.82|1
1647441120000|2022-03-16 14:32:00|879.9|869.1|880.4|869.6|880.4|869.6|879.9|869.1|2
1647441130000|2022-03-16 14:32:10|880.49|869.69|880.64|869.84|880.64|869.84|880.49|869.69|2
1647441140000|2022-03-16 14:32:20|880.9|870.1|880.9|870.1|880.9|870.1|880.9|870.1|1
1647441160000|2022-03-16 14:32:40|881.15|870.35|881.85|871.05|881.85|871.05|881.15|870.35|3
1647441170000|2022-03-16 14:32:50|881.86|871.06|882.62|871.82|882.62|871.82|881.86|871.06|9
1647441180000|2022-03-16 14:33:00|882.71|871.91|882.9|872.1|882.9|872.1|882.71|871.91|2
1647441200000|2022-03-16 14:33:20|883.03|872.23|883.03|872.23|883.03|872.23|883.03|872.23|1
1647441280000|2022-03-16 14:34:40|883.2|872.4|883.2|872.4|883.2|872.4|883.2|872.4|1
1647441320000|2022-03-16 14:35:20|882.9|872.1|882.4|871.6|882.9|872.1|882.4|871.6|4
1647441330000|2022-03-16 14:35:30|881.9|871.1|881.9|871.1|881.9|871.1|881.9|871.1|1
1647441340000|2022-03-16 14:35:40|882.15|871.35|882.15|871.35|882.15|871.35|881.9|871.1|3
1647441360000|2022-03-16 14:36:00|882.75|871.95|882.25|871.45|882.75|871.95|882.25|871.45|2
1647441390000|2022-03-16 14:36:30|881.89|871.09|881.49|870.69|881.89|871.09|881.49|870.69|2
1647441410000|2022-03-16 14:36:50|881.35|870.55|881.35|870.55|881.35|870.55|881.35|870.55|1
1647441420000|2022-03-16 14:37:00|881.2|870.4|881.2|870.4|881.2|870.4|881.2|870.4|1
1647441450000|2022-03-16 14:37:30|880.9|870.1|880.62|869.82|880.9|870.1|880.49|869.69|9
1647441460000|2022-03-16 14:37:40|880.57|869.77|880.57|869.77|880.57|869.77|880.57|869.77|1
1647441470000|2022-03-16 14:37:50|880.85|870.05|880.57|869.77|880.85|870.05|880.57|869.77|6
1647441480000|2022-03-16 14:38:00|880.67|869.87|880.69|869.89|880.69|869.89|880.22|869.42|6
1647441490000|2022-03-16 14:38:10|880.58|869.78|880.57|869.77|880.58|869.78|880.57|869.77|2
1647441510000|2022-03-16 14:38:30|880.07|869.27|880.32|869.52|880.32|869.52|880.07|869.27|2
1647441520000|2022-03-16 14:38:40|880.63|869.83|880.57|869.77|880.63|869.83|880.44|869.64|4
1647441530000|2022-03-16 14:38:50|880.58|869.78|880.58|869.78|880.65|869.85|880.58|869.78|4
1647441540000|2022-03-16 14:39:00|880.9|870.1|880.9|870.1|880.9|870.1|880.9|870.1|1
1647441550000|2022-03-16 14:39:10|881.4|870.6|881.24|870.44|881.7|870.9|881.24|870.44|5
1647441560000|2022-03-16 14:39:20|881.39|870.59|881.9|871.1|881.9|871.1|881.39|870.59|4
1647441580000|2022-03-16 14:39:40|882.14|871.34|882.14|871.34|882.14|871.34|882.14|871.34|1
1647441590000|2022-03-16 14:39:50|882.1|871.3|882.1|871.3|882.1|871.3|882.1|871.3|1
1647441600000|2022-03-16 14:40:00|882.48|871.68|882.68|871.88|882.68|871.88|882.48|871.68|5
1647441610000|2022-03-16 14:40:10|882.9|872.1|882.9|872.1|882.9|872.1|882.9|872.1|1
1647441630000|2022-03-16 14:40:30|883.04|872.24|883.17|872.37|883.17|872.37|883.04|872.24|4
1647441640000|2022-03-16 14:40:40|883.16|872.36|882.9|872.1|883.84|873.04|882.9|872.1|5
1647441660000|2022-03-16 14:41:00|883|872.2|883|872.2|883|872.2|883|872.2|1
1647441670000|2022-03-16 14:41:10|882.81|872.01|882.81|872.01|882.81|872.01|882.81|872.01|1
1647441680000|2022-03-16 14:41:20|882.05|871.25|881.9|871.1|882.1|871.3|881.9|871.1|4
1647441690000|2022-03-16 14:41:30|881.84|871.04|880.9|870.1|881.84|871.04|880.9|870.1|3
1647441700000|2022-03-16 14:41:40|880.87|870.07|879.35|868.55|880.87|870.07|879.35|868.55|6
1647441710000|2022-03-16 14:41:50|879.5|868.7|879.5|868.7|879.5|868.7|878.9|868.1|8
1647441720000|2022-03-16 14:42:00|879.49|868.69|879.4|868.6|879.57|868.77|879.4|868.6|4
1647441730000|2022-03-16 14:42:10|879.3|868.5|878.9|868.1|879.4|868.6|878.8|868|8
1647441750000|2022-03-16 14:42:30|878.73|867.93|876.9|866.1|878.73|867.93|876.55|865.75|10
1647441760000|2022-03-16 14:42:40|877.2|866.4|877.7|866.9|877.7|866.9|877.2|866.4|2
1647441770000|2022-03-16 14:42:50|877.59|866.79|877.2|866.4|877.7|866.9|877.05|866.25|5
1647441780000|2022-03-16 14:43:00|877.1|866.3|876.9|866.1|877.1|866.3|876.9|866.1|2
1647441800000|2022-03-16 14:43:20|876.85|866.05|875.9|865.1|876.85|866.05|875.9|865.1|5
1647441810000|2022-03-16 14:43:30|875.8|865|875.7|864.9|875.8|865|875.4|864.6|5
1647441820000|2022-03-16 14:43:40|875.9|865.1|875.4|864.6|875.9|865.1|875.4|864.6|3
1647441830000|2022-03-16 14:43:50|874.9|864.1|874.9|864.1|874.9|864.1|874.9|864.1|1
1647441850000|2022-03-16 14:44:10|875|864.2|875|864.2|875|864.2|875|864.2|1
1647441860000|2022-03-16 14:44:20|874.9|864.1|875.5|864.7|875.5|864.7|874.9|864.1|6
1647441870000|2022-03-16 14:44:30|875.9|865.1|875.9|865.1|875.9|865.1|875.9|865.1|1
1647441880000|2022-03-16 14:44:40|876.05|865.25|875.9|865.1|876.05|865.25|875.9|865.1|2
1647441920000|2022-03-16 14:45:20|876.28|865.48|876.28|865.48|876.28|865.48|876.28|865.48|1
1647441930000|2022-03-16 14:45:30|876.25|865.45|876.9|866.1|876.9|866.1|876.25|865.45|4
1647441960000|2022-03-16 14:46:00|876.8|866|876.19|865.39|876.8|866|876.19|865.39|2
1647441970000|2022-03-16 14:46:10|875.9|865.1|875.9|865.1|875.9|865.1|875.9|865.1|1
1647441980000|2022-03-16 14:46:20|875.79|864.99|875.3|864.5|875.79|864.99|875.3|864.5|4
1647441990000|2022-03-16 14:46:30|875|864.2|875|864.2|875|864.2|875|864.2|1
1647442000000|2022-03-16 14:46:40|874.9|864.1|874.9|864.1|874.9|864.1|874.9|864.1|1
1647442020000|2022-03-16 14:47:00|874.95|864.15|874.95|864.15|874.95|864.15|874.95|864.15|1
1647442040000|2022-03-16 14:47:20|875|864.2|875|864.2|875|864.2|875|864.2|1
1647442050000|2022-03-16 14:47:30|875.5|864.7|875.85|865.05|875.85|865.05|875.5|864.7|2
1647442060000|2022-03-16 14:47:40|875.9|865.1|875.9|865.1|875.9|865.1|875.9|865.1|1
1647442070000|2022-03-16 14:47:50|875.61|864.81|875.05|864.25|875.61|864.81|875.05|864.25|3
1647442080000|2022-03-16 14:48:00|875|864.2|875|864.2|875|864.2|875|864.2|1
1647442120000|2022-03-16 14:48:40|875.28|864.48|875.25|864.45|875.28|864.48|875|864.2|7
1647442130000|2022-03-16 14:48:50|875.26|864.46|876.4|865.6|876.4|865.6|875.26|864.46|5
1647442140000|2022-03-16 14:49:00|876.65|865.85|876.53|865.73|876.65|865.85|876.53|865.73|4
1647442150000|2022-03-16 14:49:10|876.65|865.85|876.65|865.85|876.65|865.85|876.65|865.85|1
1647442160000|2022-03-16 14:49:20|876.4|865.6|876.4|865.6|876.4|865.6|876.4|865.6|1
1647442180000|2022-03-16 14:49:40|876.7|865.9|876.8|866|876.8|866|876.7|865.9|2
1647442200000|2022-03-16 14:50:00|876.68|865.88|876.69|865.89|876.69|865.89|876.68|865.88|8
1647442210000|2022-03-16 14:50:10|876.68|865.88|876.69|865.89|876.69|865.89|876.58|865.78|5
1647442230000|2022-03-16 14:50:30|877.12|866.32|877.12|866.32|877.12|866.32|877.12|866.32|1
1647442260000|2022-03-16 14:51:00|877|866.2|877|866.2|877|866.2|877|866.2|1
1647442270000|2022-03-16 14:51:10|876.95|866.15|876.9|866.1|876.95|866.15|876.9|866.1|2
1647442290000|2022-03-16 14:51:30|876.79|865.99|876.9|866.1|876.9|866.1|876.78|865.98|8
1647442310000|2022-03-16 14:51:50|877.31|866.51|877.81|867.01|877.81|867.01|877.31|866.51|4
1647442320000|2022-03-16 14:52:00|877.9|867.1|877.9|867.1|877.9|867.1|877.9|867.1|1
1647442390000|2022-03-16 14:53:10|878.15|867.35|878.15|867.35|878.15|867.35|878.15|867.35|1
1647442410000|2022-03-16 14:53:30|878.25|867.45|878.4|867.6|878.4|867.6|878.25|867.45|2
1647442430000|2022-03-16 14:53:50|878.8|868|878.8|868|878.8|868|878.7|867.9|5
1647442440000|2022-03-16 14:54:00|878.9|868.1|878.9|868.1|878.9|868.1|878.9|868.1|1
1647442450000|2022-03-16 14:54:10|879.4|868.6|879.28|868.48|879.4|868.6|879.28|868.48|2
1647442460000|2022-03-16 14:54:20|878.9|868.1|879.66|868.86|879.66|868.86|878.9|868.1|3
1647442480000|2022-03-16 14:54:40|879.9|869.1|879.9|869.1|879.9|869.1|879.9|869.1|1
1647442510000|2022-03-16 14:55:10|880.69|869.89|880.69|869.89|880.69|869.89|880.69|869.89|1
1647442520000|2022-03-16 14:55:20|880.71|869.91|880.75|869.95|880.8|870|880.49|869.69|8
1647442530000|2022-03-16 14:55:30|880.8|870|879.9|869.1|880.8|870|879.9|869.1|2
1647442600000|2022-03-16 14:56:40|879.66|868.86|878.9|868.1|879.66|868.86|878.9|868.1|4
1647442620000|2022-03-16 14:57:00|878.83|868.03|878.4|867.6|878.83|868.03|878.4|867.6|5
1647442630000|2022-03-16 14:57:10|878.49|867.69|878.73|867.93|878.73|867.93|878.49|867.69|5
1647442640000|2022-03-16 14:57:20|878.9|868.1|879.65|868.85|879.65|868.85|878.9|868.1|12
1647442650000|2022-03-16 14:57:30|879.68|868.88|879.9|869.1|879.9|869.1|879.68|868.88|7
1647442730000|2022-03-16 14:58:50|880.15|869.35|880.15|869.35|880.15|869.35|880.15|869.35|1
1647442740000|2022-03-16 14:59:00|879.9|869.1|880.75|869.95|880.75|869.95|879.9|869.1|2
1647442760000|2022-03-16 14:59:20|880.52|869.72|881.65|870.85|881.65|870.85|880.52|869.72|13
1647442770000|2022-03-16 14:59:30|881.53|870.73|881.15|870.35|881.6|870.8|880.9|870.1|9
1647442780000|2022-03-16 14:59:40|880.9|870.1|881.3|870.5|881.55|870.75|880.9|870.1|4
1647442790000|2022-03-16 14:59:50|881.05|870.25|881.2|870.4|881.2|870.4|881.05|870.25|2
1647442800000|2022-03-16 15:00:00|881.45|870.65|881.7|870.9|881.75|870.95|881.45|870.65|10
1647442810000|2022-03-16 15:00:10|881.9|871.1|882.25|871.45|882.51|871.71|881.9|871.1|5
1647442820000|2022-03-16 15:00:20|882.75|871.95|882.35|871.55|882.75|871.95|882.35|871.55|7
1647442830000|2022-03-16 15:00:30|882.25|871.45|881.9|871.1|882.25|871.45|881.9|871.1|2
1647442840000|2022-03-16 15:00:40|881.55|870.75|880.9|870.1|881.55|870.75|880.9|870.1|5
1647442850000|2022-03-16 15:00:50|881.15|870.35|881.15|870.35|881.15|870.35|881.15|870.35|1
1647442860000|2022-03-16 15:01:00|881.65|870.85|881.15|870.35|881.65|870.85|881.15|870.35|3
1647442870000|2022-03-16 15:01:10|881.53|870.73|881.15|870.35|881.53|870.73|881.15|870.35|4
1647442880000|2022-03-16 15:01:20|880.93|870.13|880.93|870.13|880.93|870.13|880.93|870.13|1
1647442900000|2022-03-16 15:01:40|880.91|870.11|880.93|870.13|880.93|870.13|880.91|870.11|6
1647442910000|2022-03-16 15:01:50|880.91|870.11|880.9|870.1|880.91|870.11|880.5|869.7|6
1647442920000|2022-03-16 15:02:00|880.93|870.13|881.65|870.85|881.65|870.85|880.93|870.13|3
1647442930000|2022-03-16 15:02:10|881.9|871.1|881.9|871.1|881.9|871.1|881.9|871.1|1
1647442940000|2022-03-16 15:02:20|882.16|871.36|882.16|871.36|882.16|871.36|882.16|871.36|1
1647442950000|2022-03-16 15:02:30|882.54|871.74|882.6|871.8|882.6|871.8|882.54|871.74|2
1647442970000|2022-03-16 15:02:50|882.75|871.95|883.15|872.35|883.15|872.35|882.75|871.95|3
1647442980000|2022-03-16 15:03:00|883.01|872.21|882.75|871.95|883.01|872.21|882.75|871.95|3
1647442990000|2022-03-16 15:03:10|882.84|872.04|882.75|871.95|882.84|872.04|882.75|871.95|2
1647443000000|2022-03-16 15:03:20|882.87|872.07|882.87|872.07|882.87|872.07|882.87|872.07|1
1647443010000|2022-03-16 15:03:30|883|872.2|882.9|872.1|883|872.2|882.9|872.1|2
1647443020000|2022-03-16 15:03:40|882.75|871.95|882.75|871.95|882.75|871.95|882.75|871.95|1
1647443060000|2022-03-16 15:04:20|882.59|871.79|882.59|871.79|882.59|871.79|882.59|871.79|1
1647443070000|2022-03-16 15:04:30|882.54|871.74|882.59|871.79|882.59|871.79|882.54|871.74|2
1647443090000|2022-03-16 15:04:50|882.65|871.85|882.65|871.85|882.65|871.85|882.65|871.85|1
1647443130000|2022-03-16 15:05:30|882.75|871.95|882.75|871.95|882.75|871.95|882.75|871.95|1
1647443150000|2022-03-16 15:05:50|882.7|871.9|882.87|872.07|882.87|872.07|882.7|871.9|4
1647443160000|2022-03-16 15:06:00|883|872.2|884.04|873.24|884.09|873.29|883|872.2|13
1647443170000|2022-03-16 15:06:10|884.25|873.45|883.99|873.19|884.25|873.45|883.99|873.19|3
1647443180000|2022-03-16 15:06:20|884|873.2|883.84|873.04|884.04|873.24|883.84|873.04|6
1647443190000|2022-03-16 15:06:30|883.15|872.35|883.15|872.35|883.15|872.35|883.15|872.35|1
1647443230000|2022-03-16 15:07:10|882.9|872.1|882.24|871.44|882.9|872.1|882.24|871.44|7
1647443240000|2022-03-16 15:07:20|882|871.2|882|871.2|882|871.2|882|871.2|1
1647443260000|2022-03-16 15:07:40|881.9|871.1|881.9|871.1|881.9|871.1|881.9|871.1|1
1647443280000|2022-03-16 15:08:00|881.83|871.03|881.4|870.6|881.83|871.03|881.4|870.6|2
1647443300000|2022-03-16 15:08:20|881.33|870.53|881.4|870.6|881.4|870.6|881.33|870.53|2
1647443310000|2022-03-16 15:08:30|881.33|870.53|881.4|870.6|881.4|870.6|881.33|870.53|2
1647443320000|2022-03-16 15:08:40|880.88|870.08|880.8|870|880.88|870.08|880.69|869.89|4
1647443330000|2022-03-16 15:08:50|880.7|869.9|880.2|869.4|880.7|869.9|880.2|869.4|2
1647443370000|2022-03-16 15:09:30|880.1|869.3|880.1|869.3|880.1|869.3|880.1|869.3|1
1647443380000|2022-03-16 15:09:40|880.35|869.55|880.85|870.05|880.85|870.05|880.35|869.55|2
1647443400000|2022-03-16 15:10:00|880.9|870.1|880.9|870.1|880.9|870.1|880.9|870.1|1
1647443460000|2022-03-16 15:11:00|880.85|870.05|880.85|870.05|880.85|870.05|880.85|870.05|1
1647443480000|2022-03-16 15:11:20|880.9|870.1|880.9|870.1|880.9|870.1|880.9|870.1|1
1647443500000|2022-03-16 15:11:40|880.99|870.19|881.66|870.86|881.66|870.86|880.99|870.19|10
1647443510000|2022-03-16 15:11:50|881.78|870.98|881.78|870.98|881.78|870.98|881.78|870.98|1
1647443530000|2022-03-16 15:12:10|881.9|871.1|881.9|871.1|881.9|871.1|881.9|871.1|1
1647443600000|2022-03-16 15:13:20|881.79|870.99|881.9|871.1|881.9|871.1|881.7|870.9|3
1647443620000|2022-03-16 15:13:40|881.67|870.87|881.78|870.98|881.9|871.1|881.67|870.87|5
1647443640000|2022-03-16 15:14:00|881.79|870.99|881.9|871.1|881.9|871.1|881.79|870.99|2
1647443670000|2022-03-16 15:14:30|881.79|870.99|881.4|870.6|881.79|870.99|881.4|870.6|2
1647443680000|2022-03-16 15:14:40|881.05|870.25|881.05|870.25|881.05|870.25|881.05|870.25|1
1647443690000|2022-03-16 15:14:50|881.4|870.6|882.03|871.23|882.03|871.23|881.28|870.48|5
1647443700000|2022-03-16 15:15:00|882.37|871.57|882.13|871.33|882.37|871.57|882.13|871.33|5
1647443710000|2022-03-16 15:15:10|882.12|871.32|882.13|871.33|882.13|871.33|882.12|871.32|2
1647443720000|2022-03-16 15:15:20|881.91|871.11|881.92|871.12|881.92|871.12|881.91|871.11|2
1647443730000|2022-03-16 15:15:30|881.9|871.1|882.1|871.3|882.1|871.3|881.9|871.1|2
1647443750000|2022-03-16 15:15:50|881.9|871.1|881.9|871.1|881.9|871.1|881.9|871.1|1
1647443780000|2022-03-16 15:16:20|882.1|871.3|882.1|871.3|882.1|871.3|882.1|871.3|1
1647443820000|2022-03-16 15:17:00|882.13|871.33|882.3|871.5|882.3|871.5|882.13|871.33|4
1647443840000|2022-03-16 15:17:20|882.26|871.46|882.1|871.3|882.26|871.46|882.1|871.3|2
1647443850000|2022-03-16 15:17:30|882|871.2|882|871.2|882|871.2|882|871.2|1
1647443860000|2022-03-16 15:17:40|882.05|871.25|882.05|871.25|882.05|871.25|882.05|871.25|1
1647443880000|2022-03-16 15:18:00|882|871.2|881.9|871.1|882|871.2|881.9|871.1|2
1647443910000|2022-03-16 15:18:30|882.25|871.45|881.9|871.1|882.25|871.45|881.9|871.1|2
1647443970000|2022-03-16 15:19:30|882.12|871.32|882.12|871.32|882.12|871.32|882.12|871.32|1
1647443980000|2022-03-16 15:19:40|882.25|871.45|882.9|872.1|882.9|872.1|882.25|871.45|2
1647443990000|2022-03-16 15:19:50|883.01|872.21|883.15|872.35|883.5|872.7|883.01|872.21|5
1647444040000|2022-03-16 15:20:40|882.93|872.13|882.93|872.13|882.93|872.13|882.93|872.13|1
1647444100000|2022-03-16 15:21:40|882.9|872.1|882.9|872.1|882.9|872.1|882.9|872.1|1
1647444150000|2022-03-16 15:22:30|883|872.2|883|872.2|883|872.2|883|872.2|1
1647444210000|2022-03-16 15:23:30|883.09|872.29|883.38|872.58|883.38|872.58|883.09|872.29|2
1647444220000|2022-03-16 15:23:40|883.51|872.71|883.45|872.65|883.51|872.71|883.45|872.65|2
1647444230000|2022-03-16 15:23:50|883.7|872.9|883.7|872.9|883.7|872.9|883.7|872.9|1
1647444300000|2022-03-16 15:25:00|883.75|872.95|883.75|872.95|883.75|872.95|883.75|872.95|1
1647444310000|2022-03-16 15:25:10|883.84|873.04|883.9|873.1|884.29|873.49|883.84|873.04|4
1647444350000|2022-03-16 15:25:50|884.29|873.49|884.3|873.5|884.3|873.5|884.29|873.49|2
1647444360000|2022-03-16 15:26:00|884.25|873.45|884.65|873.85|884.65|873.85|884.04|873.24|4
1647444370000|2022-03-16 15:26:10|884.9|874.1|884.9|874.1|884.9|874.1|884.9|874.1|1
1647444380000|2022-03-16 15:26:20|885.08|874.28|885.55|874.75|885.9|875.1|884.9|874.1|9
1647444390000|2022-03-16 15:26:30|885.05|874.25|884.9|874.1|885.05|874.25|884.9|874.1|4
1647444410000|2022-03-16 15:26:50|883.9|873.1|883.9|873.1|883.9|873.1|883.9|873.1|1
1647444430000|2022-03-16 15:27:10|884.1|873.3|884.37|873.57|884.6|873.8|884.1|873.3|5
1647444460000|2022-03-16 15:27:40|884.7|873.9|884.8|874|884.8|874|884.35|873.55|5
1647444470000|2022-03-16 15:27:50|884.53|873.73|884.95|874.15|885.32|874.52|884.53|873.73|4
1647444480000|2022-03-16 15:28:00|885.3|874.5|885.3|874.5|885.3|874.5|885.3|874.5|1
1647444490000|2022-03-16 15:28:10|885.18|874.38|885.18|874.38|885.18|874.38|885.18|874.38|1
1647444510000|2022-03-16 15:28:30|885.05|874.25|885.05|874.25|885.05|874.25|885.05|874.25|1
1647444540000|2022-03-16 15:29:00|884.9|874.1|884.9|874.1|884.9|874.1|884.9|874.1|1
1647444570000|2022-03-16 15:29:30|884.78|873.98|884.4|873.6|884.78|873.98|884.4|873.6|2
1647444580000|2022-03-16 15:29:40|884.69|873.89|884.69|873.89|884.69|873.89|884.69|873.89|1
1647444590000|2022-03-16 15:29:50|884.9|874.1|885.05|874.25|885.05|874.25|884.9|874.1|2
1647444600000|2022-03-16 15:30:00|885.13|874.33|885.13|874.33|885.13|874.33|885.13|874.33|1
1647444630000|2022-03-16 15:30:30|884.9|874.1|884.9|874.1|884.9|874.1|884.9|874.1|1
1647444660000|2022-03-16 15:31:00|885.7|874.9|885.4|874.6|885.7|874.9|885.4|874.6|3
1647444700000|2022-03-16 15:31:40|884.9|874.1|884.82|874.02|884.9|874.1|884.82|874.02|2
1647444710000|2022-03-16 15:31:50|884.77|873.97|884.77|873.97|884.77|873.97|884.77|873.97|1
1647444720000|2022-03-16 15:32:00|884.1|873.3|883.9|873.1|884.1|873.3|883.69|872.89|6
1647444730000|2022-03-16 15:32:10|883.79|872.99|883.65|872.85|883.79|872.99|883.4|872.6|4
1647444750000|2022-03-16 15:32:30|883.55|872.75|883.55|872.75|883.55|872.75|883.55|872.75|1
1647444760000|2022-03-16 15:32:40|883.48|872.68|883.55|872.75|883.55|872.75|883.48|872.68|2
1647444770000|2022-03-16 15:32:50|883.21|872.41|883.21|872.41|883.21|872.41|883.21|872.41|1
1647444780000|2022-03-16 15:33:00|883.5|872.7|883.9|873.1|883.9|873.1|883.5|872.7|2
1647444940000|2022-03-16 15:35:40|883.55|872.75|883.5|872.7|883.55|872.75|883.5|872.7|2
1647444960000|2022-03-16 15:36:00|883|872.2|883|872.2|883|872.2|883|872.2|1
1647444970000|2022-03-16 15:36:10|882.88|872.08|882.85|872.05|882.88|872.08|882.85|872.05|2
1647444980000|2022-03-16 15:36:20|882.05|871.25|882.58|871.78|882.58|871.78|882.05|871.25|2
1647444990000|2022-03-16 15:36:30|882.75|871.95|882.4|871.6|882.88|872.08|882.4|871.6|3
1647445000000|2022-03-16 15:36:40|882.1|871.3|882.1|871.3|882.1|871.3|882.1|871.3|1
1647445030000|2022-03-16 15:37:10|881.9|871.1|881.74|870.94|881.9|871.1|881.62|870.82|3
1647445040000|2022-03-16 15:37:20|881.24|870.44|881.24|870.44|881.24|870.44|881.24|870.44|1
1647445050000|2022-03-16 15:37:30|880.9|870.1|880.9|870.1|880.9|870.1|880.9|870.1|1
1647445070000|2022-03-16 15:37:50|880.53|869.73|880.7|869.9|880.7|869.9|880.53|869.73|2
1647445080000|2022-03-16 15:38:00|880.28|869.48|880.4|869.6|880.7|869.9|880.28|869.48|4
1647445090000|2022-03-16 15:38:10|879.95|869.15|879.95|869.15|879.95|869.15|879.95|869.15|1
1647445100000|2022-03-16 15:38:20|879.9|869.1|879.73|868.93|879.9|869.1|879.73|868.93|3
1647445110000|2022-03-16 15:38:30|879.9|869.1|879.53|868.73|879.9|869.1|879.4|868.6|7
1647445120000|2022-03-16 15:38:40|879.4|868.6|878.9|868.1|879.53|868.73|878.9|868.1|8
1647445180000|2022-03-16 15:39:40|878.81|868.01|878.75|867.95|878.81|868.01|878.75|867.95|5
1647445190000|2022-03-16 15:39:50|878.1|867.3|878.1|867.3|878.1|867.3|878.1|867.3|1
1647445200000|2022-03-16 15:40:00|878.15|867.35|878.15|867.35|878.15|867.35|878.15|867.35|1
1647445210000|2022-03-16 15:40:10|878.1|867.3|878.1|867.3|878.1|867.3|878.1|867.3|1
1647445240000|2022-03-16 15:40:40|877.9|867.1|877.9|867.1|877.9|867.1|877.9|867.1|1
1647445260000|2022-03-16 15:41:00|877.7|866.9|877.7|866.9|877.7|866.9|877.7|866.9|1
1647445280000|2022-03-16 15:41:20|877.8|867|877.8|867|877.8|867|877.8|867|1
1647445290000|2022-03-16 15:41:30|877.9|867.1|877.9|867.1|877.9|867.1|877.9|867.1|1
1647445310000|2022-03-16 15:41:50|877.73|866.93|877.73|866.93|877.73|866.93|877.73|866.93|1
1647445320000|2022-03-16 15:42:00|877.9|867.1|877.73|866.93|877.9|867.1|877.73|866.93|4
1647445330000|2022-03-16 15:42:10|877.9|867.1|877.85|867.05|877.9|867.1|877.85|867.05|2
1647445350000|2022-03-16 15:42:30|877.9|867.1|877.9|867.1|877.9|867.1|877.9|867.1|1
1647445490000|2022-03-16 15:44:50|878.08|867.28|877.9|867.1|878.08|867.28|877.9|867.1|2
1647445610000|2022-03-16 15:46:50|877.1|866.3|877.1|866.3|877.1|866.3|877.1|866.3|1
1647445650000|2022-03-16 15:47:30|877.2|866.4|877.2|866.4|877.2|866.4|877.2|866.4|1
1647445660000|2022-03-16 15:47:40|877.7|866.9|877.7|866.9|877.7|866.9|877.7|866.9|1
1647445680000|2022-03-16 15:48:00|877.75|866.95|877.7|866.9|877.75|866.95|877.7|866.9|2
1647445690000|2022-03-16 15:48:10|877.2|866.4|877.2|866.4|877.2|866.4|877.2|866.4|1
1647445700000|2022-03-16 15:48:20|877.1|866.3|877.7|866.9|877.7|866.9|877.1|866.3|4
1647445720000|2022-03-16 15:48:40|877.8|867|877.7|866.9|877.8|867|877.7|866.9|2
1647445730000|2022-03-16 15:48:50|877.67|866.87|877.7|866.9|877.7|866.9|877.65|866.85|3
1647445740000|2022-03-16 15:49:00|877.65|866.85|877.7|866.9|877.7|866.9|877.57|866.77|5
1647445750000|2022-03-16 15:49:10|877.6|866.8|877.7|866.9|877.7|866.9|877.6|866.8|2
1647445760000|2022-03-16 15:49:20|877.8|867|877.8|867|877.8|867|877.8|867|1
1647445820000|2022-03-16 15:50:20|877.9|867.1|877.9|867.1|877.9|867.1|877.9|867.1|1
1647445860000|2022-03-16 15:51:00|878.05|867.25|877.9|867.1|878.15|867.35|877.9|867.1|3
1647445880000|2022-03-16 15:51:20|878.4|867.6|878.4|867.6|878.4|867.6|878.4|867.6|1
1647445900000|2022-03-16 15:51:40|878.66|867.86|878.66|867.86|878.66|867.86|878.66|867.86|1
1647445920000|2022-03-16 15:52:00|878.77|867.97|878.9|868.1|878.9|868.1|878.49|867.69|5
1647445950000|2022-03-16 15:52:30|879.15|868.35|879.01|868.21|879.15|868.35|878.9|868.1|3
1647445960000|2022-03-16 15:52:40|879.6|868.8|879.6|868.8|879.6|868.8|879.6|868.8|1
1647445980000|2022-03-16 15:53:00|879.9|869.1|879.9|869.1|880.25|869.45|879.9|869.1|4
1647446020000|2022-03-16 15:53:40|880.17|869.37|880.54|869.74|880.54|869.74|880.15|869.35|4
1647446030000|2022-03-16 15:53:50|880.55|869.75|880.85|870.05|880.85|870.05|880.55|869.75|3
1647446040000|2022-03-16 15:54:00|880.8|870|880.8|870|880.8|870|880.8|870|1
1647446050000|2022-03-16 15:54:10|880.9|870.1|880.9|870.1|880.9|870.1|880.9|870.1|1
1647446100000|2022-03-16 15:55:00|881.05|870.25|881.05|870.25|881.05|870.25|881.05|870.25|1
1647446110000|2022-03-16 15:55:10|881.17|870.37|881.26|870.46|881.26|870.46|881.17|870.37|2
1647446120000|2022-03-16 15:55:20|881.15|870.35|881.29|870.49|881.29|870.49|881|870.2|4
1647446130000|2022-03-16 15:55:30|881.04|870.24|881.04|870.24|881.04|870.24|881.04|870.24|1
1647446140000|2022-03-16 15:55:40|880.9|870.1|880.9|870.1|880.9|870.1|880.9|870.1|1
1647446160000|2022-03-16 15:56:00|881.04|870.24|881.04|870.24|881.33|870.53|881.01|870.21|4
1647446190000|2022-03-16 15:56:30|881.48|870.68|881.48|870.68|881.48|870.68|881.48|870.68|1
1647446200000|2022-03-16 15:56:40|881.25|870.45|881.25|870.45|881.39|870.59|881.25|870.45|5
1647446210000|2022-03-16 15:56:50|880.9|870.1|880.98|870.18|880.98|870.18|880.9|870.1|2
1647446250000|2022-03-16 15:57:30|880.9|870.1|880.9|870.1|880.9|870.1|880.9|870.1|1
1647446260000|2022-03-16 15:57:40|880.77|869.97|880.9|870.1|880.9|870.1|880.77|869.97|4
1647446290000|2022-03-16 15:58:10|881|870.2|881|870.2|881|870.2|881|870.2|1
1647446300000|2022-03-16 15:58:20|881.1|870.3|881.1|870.3|881.1|870.3|881.1|870.3|1
1647446330000|2022-03-16 15:58:50|880.9|870.1|880.9|870.1|880.9|870.1|880.9|870.1|1
1647446340000|2022-03-16 15:59:00|880.81|870.01|880.8|870|880.81|870.01|880.8|870|2
1647446350000|2022-03-16 15:59:10|880.78|869.98|880.4|869.6|880.78|869.98|880.4|869.6|2
1647446360000|2022-03-16 15:59:20|880.28|869.48|880.4|869.6|880.4|869.6|880.28|869.48|2
1647446370000|2022-03-16 15:59:30|880|869.2|880|869.2|880|869.2|880|869.2|1
1647446380000|2022-03-16 15:59:40|880.2|869.4|880.4|869.6|880.61|869.81|880.2|869.4|3
1647446390000|2022-03-16 15:59:50|880.25|869.45|879.99|869.19|880.25|869.45|879.99|869.19|2
1647446410000|2022-03-16 16:00:10|880.81|870.01|880.55|869.75|880.81|870.01|880.55|869.75|3
1647446420000|2022-03-16 16:00:20|880.81|870.01|880.9|870.1|880.9|870.1|880.81|870.01|2
1647446430000|2022-03-16 16:00:30|880.4|869.6|879.99|869.19|880.4|869.6|879.99|869.19|2
1647446460000|2022-03-16 16:01:00|879.95|869.15|879.95|869.15|879.95|869.15|879.95|869.15|1
1647446470000|2022-03-16 16:01:10|879.99|869.19|880.24|869.44|880.24|869.44|879.99|869.19|2
1647446480000|2022-03-16 16:01:20|880.26|869.46|880.9|870.1|880.9|870.1|880.26|869.46|3
1647446530000|2022-03-16 16:02:10|881.15|870.35|881.63|870.83|881.75|870.95|881.15|870.35|3
1647446540000|2022-03-16 16:02:20|881.75|870.95|881.85|871.05|881.85|871.05|881.75|870.95|2
1647446550000|2022-03-16 16:02:30|881.92|871.12|882.75|871.95|882.75|871.95|881.92|871.12|6
1647446560000|2022-03-16 16:02:40|882.4|871.6|882.7|871.9|882.7|871.9|882.4|871.6|4
1647446570000|2022-03-16 16:02:50|882.8|872|882.87|872.07|882.87|872.07|882.64|871.84|3
1647446580000|2022-03-16 16:03:00|882.73|871.93|882.74|871.94|882.74|871.94|882.37|871.57|4
1647446590000|2022-03-16 16:03:10|882.37|871.57|882.37|871.57|882.37|871.57|882.37|871.57|1
1647446600000|2022-03-16 16:03:20|882|871.2|882.02|871.22|882.02|871.22|881.69|870.89|8
1647446610000|2022-03-16 16:03:30|882.14|871.34|882.58|871.78|882.8|872|882.14|871.34|4
1647446620000|2022-03-16 16:03:40|882.54|871.74|882.05|871.25|882.54|871.74|882.05|871.25|2
1647446630000|2022-03-16 16:03:50|882.14|871.34|882.8|872|882.8|872|882.14|871.34|4
1647446650000|2022-03-16 16:04:10|882.86|872.06|882.86|872.06|882.86|872.06|882.8|872|5
1647446660000|2022-03-16 16:04:20|883.35|872.55|883.87|873.07|883.9|873.1|883.35|872.55|4
1647446670000|2022-03-16 16:04:30|883.83|873.03|884.3|873.5|884.35|873.55|883.83|873.03|5
1647446680000|2022-03-16 16:04:40|884.2|873.4|884.2|873.4|884.2|873.4|884.2|873.4|1
1647446700000|2022-03-16 16:05:00|884.14|873.34|883.84|873.04|884.14|873.34|883.84|873.04|2
1647446710000|2022-03-16 16:05:10|883.69|872.89|883.45|872.65|883.69|872.89|883.44|872.64|6
1647446720000|2022-03-16 16:05:20|883.34|872.54|882.95|872.15|883.34|872.54|882.95|872.15|2
1647446730000|2022-03-16 16:05:30|882.9|872.1|882.9|872.1|882.9|872.1|882.9|872.1|1
1647446740000|2022-03-16 16:05:40|882.7|871.9|882.54|871.74|882.9|872.1|882.4|871.6|7
1647446750000|2022-03-16 16:05:50|882.85|872.05|882.9|872.1|882.9|872.1|882.85|872.05|2
1647446760000|2022-03-16 16:06:00|882.8|872|882.8|872|882.8|872|882.8|872|1
1647446800000|2022-03-16 16:06:40|882.49|871.69|882.9|872.1|882.9|872.1|882.49|871.69|4
1647446820000|2022-03-16 16:07:00|883.1|872.3|882.9|872.1|883.1|872.3|882.9|872.1|3
1647446910000|2022-03-16 16:08:30|882.64|871.84|882.48|871.68|882.75|871.95|882.3|871.5|5
1647446920000|2022-03-16 16:08:40|882.68|871.88|882.68|871.88|882.68|871.88|882.68|871.88|1
1647446940000|2022-03-16 16:09:00|882.73|871.93|882.73|871.93|882.73|871.93|882.73|871.93|1
1647446950000|2022-03-16 16:09:10|882.75|871.95|882.75|871.95|882.75|871.95|882.75|871.95|1
1647446960000|2022-03-16 16:09:20|882.68|871.88|882.68|871.88|882.68|871.88|882.68|871.88|1
1647446970000|2022-03-16 16:09:30|882.75|871.95|882.75|871.95|882.75|871.95|882.75|871.95|1
1647446990000|2022-03-16 16:09:50|882.9|872.1|882.9|872.1|882.9|872.1|882.9|872.1|1
1647447000000|2022-03-16 16:10:00|883.03|872.23|883.15|872.35|883.15|872.35|882.95|872.15|4
1647447010000|2022-03-16 16:10:10|883.59|872.79|883.59|872.79|883.59|872.79|883.59|872.79|1
1647447030000|2022-03-16 16:10:30|883.15|872.35|882.9|872.1|883.15|872.35|882.9|872.1|2
1647447040000|2022-03-16 16:10:40|882.83|872.03|882.83|872.03|882.83|872.03|882.83|872.03|1
1647447070000|2022-03-16 16:11:10|882.76|871.96|882.8|872|882.8|872|882.76|871.96|2
1647447080000|2022-03-16 16:11:20|882.9|872.1|883.11|872.31|883.11|872.31|882.9|872.1|6
1647447090000|2022-03-16 16:11:30|883.12|872.32|883.84|873.04|883.84|873.04|883.11|872.31|12
1647447120000|2022-03-16 16:12:00|883.68|872.88|883.55|872.75|883.68|872.88|883.55|872.75|2
1647447130000|2022-03-16 16:12:10|883|872.2|883.84|873.04|883.84|873.04|883|872.2|6
1647447140000|2022-03-16 16:12:20|883.74|872.94|884.9|874.1|884.9|874.1|883.74|872.94|9
1647447170000|2022-03-16 16:12:50|884.8|874|884.8|874|884.8|874|884.8|874|1
1647447180000|2022-03-16 16:13:00|884.7|873.9|884.8|874|884.8|874|884.7|873.9|2
1647447200000|2022-03-16 16:13:20|884.9|874.1|884.9|874.1|884.9|874.1|884.9|874.1|1
1647447220000|2022-03-16 16:13:40|885.02|874.22|885.02|874.22|885.21|874.41|884.9|874.1|4
1647447230000|2022-03-16 16:13:50|885.21|874.41|885.43|874.63|885.43|874.63|885.21|874.41|3
1647447240000|2022-03-16 16:14:00|885.71|874.91|885.9|875.1|885.9|875.1|885.71|874.91|2
1647447280000|2022-03-16 16:14:40|886|875.2|886|875.2|886|875.2|886|875.2|1
1647447290000|2022-03-16 16:14:50|886.05|875.25|886.05|875.25|886.05|875.25|886.05|875.25|1
1647447300000|2022-03-16 16:15:00|886.1|875.3|886.1|875.3|886.1|875.3|886.1|875.3|1
1647447310000|2022-03-16 16:15:10|885.9|875.1|885.9|875.1|885.9|875.1|885.9|875.1|1
1647447320000|2022-03-16 16:15:20|885.6|874.8|885.4|874.6|885.6|874.8|885.1|874.3|3
1647447350000|2022-03-16 16:15:50|885.31|874.51|885.4|874.6|885.4|874.6|885.31|874.51|2
1647447360000|2022-03-16 16:16:00|885.5|874.7|885.5|874.7|885.5|874.7|885.5|874.7|1
1647447370000|2022-03-16 16:16:10|885.41|874.61|885.4|874.6|885.41|874.61|885.4|874.6|2
1647447390000|2022-03-16 16:16:30|885.38|874.58|885.45|874.65|885.45|874.65|885.38|874.58|2
1647447410000|2022-03-16 16:16:50|885.6|874.8|885.6|874.8|885.6|874.8|885.6|874.8|1
1647447460000|2022-03-16 16:17:40|885.45|874.65|885.45|874.65|885.45|874.65|885.45|874.65|1
1647447470000|2022-03-16 16:17:50|885.71|874.91|885.82|875.02|885.9|875.1|885.71|874.91|3
1647447480000|2022-03-16 16:18:00|886.21|875.41|886.1|875.3|886.56|875.76|886.03|875.23|9
1647447490000|2022-03-16 16:18:10|886.08|875.28|886.45|875.65|886.45|875.65|886.08|875.28|2
1647447510000|2022-03-16 16:18:30|886.6|875.8|886.6|875.8|886.6|875.8|886.6|875.8|1
1647447520000|2022-03-16 16:18:40|886.55|875.75|886.55|875.75|886.55|875.75|886.55|875.75|1
1647447550000|2022-03-16 16:19:10|886.4|875.6|886.4|875.6|886.4|875.6|886.4|875.6|1
1647447570000|2022-03-16 16:19:30|886.3|875.5|886.3|875.5|886.45|875.65|886.3|875.5|4
1647447580000|2022-03-16 16:19:40|886.37|875.57|886.28|875.48|886.37|875.57|886.28|875.48|2
1647447600000|2022-03-16 16:20:00|885.9|875.1|885.9|875.1|885.9|875.1|885.9|875.1|1
1647447610000|2022-03-16 16:20:10|885.8|875|885.5|874.7|885.8|875|885.4|874.6|3
1647447630000|2022-03-16 16:20:30|885.1|874.3|885.1|874.3|885.1|874.3|885.1|874.3|1
1647447640000|2022-03-16 16:20:40|885.4|874.6|885.4|874.6|885.4|874.6|885.4|874.6|1
1647447650000|2022-03-16 16:20:50|885.15|874.35|884.9|874.1|885.15|874.35|884.9|874.1|2
1647447710000|2022-03-16 16:21:50|884.69|873.89|884.69|873.89|884.69|873.89|884.69|873.89|1
1647447720000|2022-03-16 16:22:00|884.59|873.79|883.4|872.6|884.59|873.79|883.4|872.6|8
1647447730000|2022-03-16 16:22:10|882.9|872.1|881.9|871.1|882.9|872.1|881.9|871.1|10
1647447740000|2022-03-16 16:22:20|881.45|870.65|880.95|870.15|881.45|870.65|880.95|870.15|2
1647447750000|2022-03-16 16:22:30|880.86|870.06|878.9|868.1|880.86|870.06|878.66|867.86|8
1647447760000|2022-03-16 16:22:40|878.7|867.9|878.44|867.64|878.74|867.94|878.34|867.54|8
1647447770000|2022-03-16 16:22:50|878.5|867.7|876.9|866.1|878.5|867.7|876.45|865.65|14
1647447780000|2022-03-16 16:23:00|877|866.2|877.2|866.4|877.2|866.4|876.9|866.1|8
1647447790000|2022-03-16 16:23:10|877.73|866.93|879.28|868.48|879.28|868.48|877.73|866.93|13
1647447800000|2022-03-16 16:23:20|879.29|868.49|879.9|869.1|879.95|869.15|879.29|868.49|5
1647447810000|2022-03-16 16:23:30|879.56|868.76|879.56|868.76|879.56|868.76|879.56|868.76|1
1647447820000|2022-03-16 16:23:40|879.16|868.36|879.4|868.6|879.56|868.76|879.16|868.36|3
1647447830000|2022-03-16 16:23:50|879.28|868.48|877.77|866.97|879.28|868.48|877.77|866.97|4
1647447840000|2022-03-16 16:24:00|877.9|867.1|877.9|867.1|877.9|867.1|877.9|867.1|1
1647447850000|2022-03-16 16:24:10|877.4|866.6|877.8|867|877.8|867|877.4|866.6|4
1647447860000|2022-03-16 16:24:20|877.9|867.1|877.9|867.1|877.9|867.1|877.62|866.82|3
1647447870000|2022-03-16 16:24:30|877.3|866.5|877.54|866.74|877.55|866.75|877.3|866.5|5
1647447880000|2022-03-16 16:24:40|877.53|866.73|877.65|866.85|877.65|866.85|877.53|866.73|2
1647447890000|2022-03-16 16:24:50|877.54|866.74|877.54|866.74|877.54|866.74|877.54|866.74|1
1647447900000|2022-03-16 16:25:00|877.29|866.49|876.9|866.1|877.29|866.49|876.79|865.99|3
1647447910000|2022-03-16 16:25:10|876.36|865.56|875.8|865|876.36|865.56|875.05|864.25|11
1647447920000|2022-03-16 16:25:20|875.97|865.17|876.09|865.29|876.09|865.29|875.79|864.99|12
1647447930000|2022-03-16 16:25:30|876.2|865.4|874.9|864.1|876.25|865.45|874.9|864.1|8
1647447950000|2022-03-16 16:25:50|875.15|864.35|875.82|865.02|875.99|865.19|874.9|864.1|7
1647447960000|2022-03-16 16:26:00|875.9|865.1|875.19|864.39|875.9|865.1|875.11|864.31|8
1647447970000|2022-03-16 16:26:10|875.2|864.4|875.02|864.22|875.2|864.4|874.9|864.1|7
1647447980000|2022-03-16 16:26:20|874.9|864.1|874.53|863.73|875.11|864.31|874.53|863.73|10
1647447990000|2022-03-16 16:26:30|874.72|863.92|874.04|863.24|874.72|863.92|874.04|863.24|5
1647448020000|2022-03-16 16:27:00|874.15|863.35|874.9|864.1|874.9|864.1|874.13|863.33|9
1647448030000|2022-03-16 16:27:10|874.85|864.05|874.85|864.05|874.85|864.05|874.85|864.05|1
1647448040000|2022-03-16 16:27:20|874.35|863.55|874.35|863.55|874.35|863.55|874.35|863.55|1
1647448050000|2022-03-16 16:27:30|873.99|863.19|874.14|863.34|874.14|863.34|873.99|863.19|2
1647448080000|2022-03-16 16:28:00|874.45|863.65|874.12|863.32|874.45|863.65|874.12|863.32|3
1647448090000|2022-03-16 16:28:10|873.9|863.1|873.9|863.1|873.9|863.1|873.9|863.1|1
1647448100000|2022-03-16 16:28:20|874.19|863.39|874.85|864.05|874.85|864.05|874.19|863.39|3
1647448110000|2022-03-16 16:28:30|873.9|863.1|873.89|863.09|873.9|863.1|873.89|863.09|2
1647448120000|2022-03-16 16:28:40|873.87|863.07|872.9|862.1|873.87|863.07|872.7|861.9|7
1647448140000|2022-03-16 16:29:00|872.84|862.04|873.87|863.07|873.87|863.07|872.84|862.04|11
1647448150000|2022-03-16 16:29:10|873.05|862.25|872.9|862.1|873.05|862.25|872.9|862.1|2
1647448160000|2022-03-16 16:29:20|872.84|862.04|872.9|862.1|872.9|862.1|872.84|862.04|2
1647448170000|2022-03-16 16:29:30|873|862.2|873|862.2|873|862.2|873|862.2|1
1647448180000|2022-03-16 16:29:40|873.15|862.35|873.15|862.35|873.15|862.35|873.15|862.35|1
1647448190000|2022-03-16 16:29:50|873.05|862.25|873.87|863.07|873.87|863.07|873.05|862.25|8
1647448200000|2022-03-16 16:30:00|873.9|863.1|873.87|863.07|873.9|863.1|873.87|863.07|2
1647448210000|2022-03-16 16:30:10|874.15|863.35|874.65|863.85|874.65|863.85|873.99|863.19|4
1647448220000|2022-03-16 16:30:20|874.66|863.86|875.67|864.87|875.8|865|874.65|863.85|9
1647448230000|2022-03-16 16:30:30|875.52|864.72|875.9|865.1|875.9|865.1|875.52|864.72|3
1647448240000|2022-03-16 16:30:40|876.2|865.4|876.71|865.91|876.71|865.91|875.9|865.1|6
1647448250000|2022-03-16 16:30:50|876.52|865.72|876.67|865.87|876.9|866.1|876.46|865.66|8
1647448260000|2022-03-16 16:31:00|876.59|865.79|876.59|865.79|876.59|865.79|876.59|865.79|1
1647448270000|2022-03-16 16:31:10|876.49|865.69|876.9|866.1|876.9|866.1|876.49|865.69|5
1647448280000|2022-03-16 16:31:20|876.85|866.05|876.9|866.1|876.9|866.1|876.42|865.62|4
1647448290000|2022-03-16 16:31:30|876.4|865.6|875.92|865.12|876.4|865.6|875.74|864.94|7
1647448300000|2022-03-16 16:31:40|875.94|865.14|875.25|864.45|875.94|865.14|875.25|864.45|7
1647448310000|2022-03-16 16:31:50|875.2|864.4|874.9|864.1|875.2|864.4|874.9|864.1|2
1647448320000|2022-03-16 16:32:00|875|864.2|875.15|864.35|875.15|864.35|875|864.2|2
1647448340000|2022-03-16 16:32:20|875.1|864.3|875.1|864.3|875.1|864.3|875.1|864.3|1
1647448350000|2022-03-16 16:32:30|875.15|864.35|875.15|864.35|875.15|864.35|875.15|864.35|1
1647448360000|2022-03-16 16:32:40|874.9|864.1|874.9|864.1|874.9|864.1|874.9|864.1|1
1647448380000|2022-03-16 16:33:00|875.16|864.36|875.56|864.76|875.56|864.76|875.16|864.36|6
1647448390000|2022-03-16 16:33:10|875.57|864.77|875.79|864.99|875.79|864.99|875.57|864.77|4
1647448400000|2022-03-16 16:33:20|875.85|865.05|876.75|865.95|876.75|865.95|875.85|865.05|5
1647448410000|2022-03-16 16:33:30|876.86|866.06|876.9|866.1|876.9|866.1|876.86|866.06|4
1647448420000|2022-03-16 16:33:40|876.95|866.15|877.81|867.01|877.82|867.02|876.95|866.15|7
1647448440000|2022-03-16 16:34:00|877.9|867.1|878.28|867.48|878.28|867.48|877.9|867.1|3
1647448450000|2022-03-16 16:34:10|878.41|867.61|878.45|867.65|878.66|867.86|878.39|867.59|11
1647448460000|2022-03-16 16:34:20|878.66|867.86|878.15|867.35|878.66|867.86|878.15|867.35|6
1647448470000|2022-03-16 16:34:30|877.9|867.1|877.5|866.7|877.9|867.1|877.5|866.7|7
1647448480000|2022-03-16 16:34:40|877|866.2|876.96|866.16|877|866.2|876.96|866.16|2
1647448500000|2022-03-16 16:35:00|877.36|866.56|875.98|865.18|877.5|866.7|875.96|865.16|7
1647448520000|2022-03-16 16:35:20|875.7|864.9|875.61|864.81|875.7|864.9|875.61|864.81|2
1647448530000|2022-03-16 16:35:30|875.7|864.9|875.7|864.9|875.7|864.9|875.7|864.9|1
1647448540000|2022-03-16 16:35:40|874.9|864.1|874.9|864.1|874.9|864.1|874.9|864.1|1
1647448560000|2022-03-16 16:36:00|874.87|864.07|874.9|864.1|874.9|864.1|874.85|864.05|3
1647448580000|2022-03-16 16:36:20|874.4|863.6|874.8|864|874.8|864|874.4|863.6|2
1647448590000|2022-03-16 16:36:30|874.81|864.01|874.59|863.79|874.9|864.1|874.5|863.7|6
1647448610000|2022-03-16 16:36:50|874.9|864.1|874.9|864.1|874.9|864.1|874.9|864.1|1
1647448620000|2022-03-16 16:37:00|874.81|864.01|874.79|863.99|874.81|864.01|874.7|863.9|3
1647448630000|2022-03-16 16:37:10|874.9|864.1|874.9|864.1|874.9|864.1|874.9|864.1|1
1647448660000|2022-03-16 16:37:40|875.45|864.65|875.63|864.83|875.63|864.83|875.45|864.65|2
1647448670000|2022-03-16 16:37:50|876.3|865.5|876.3|865.5|876.3|865.5|876.3|865.5|1
1647448680000|2022-03-16 16:38:00|876.2|865.4|876.2|865.4|876.2|865.4|876.2|865.4|1
1647448690000|2022-03-16 16:38:10|875.9|865.1|875.9|865.1|875.9|865.1|875.9|865.1|1
1647448710000|2022-03-16 16:38:30|876.25|865.45|876.25|865.45|876.25|865.45|876.25|865.45|1
1647448720000|2022-03-16 16:38:40|875.9|865.1|875.9|865.1|875.9|865.1|875.9|865.1|1
1647448730000|2022-03-16 16:38:50|875.87|865.07|875.92|865.12|875.97|865.17|875.83|865.03|4
1647448740000|2022-03-16 16:39:00|875.9|865.1|875.9|865.1|875.9|865.1|875.9|865.1|1
1647448750000|2022-03-16 16:39:10|876.05|865.25|876.05|865.25|876.05|865.25|876.05|865.25|1
1647448790000|2022-03-16 16:39:50|876|865.2|876.05|865.25|876.05|865.25|876|865.2|2
1647448840000|2022-03-16 16:40:40|876.15|865.35|876.15|865.35|876.15|865.35|876.15|865.35|1
1647448850000|2022-03-16 16:40:50|876.4|865.6|876.55|865.75|876.55|865.75|876.4|865.6|2
1647448860000|2022-03-16 16:41:00|876.9|866.1|876.9|866.1|876.9|866.1|876.9|866.1|1
1647448880000|2022-03-16 16:41:20|876.95|866.15|876.95|866.15|876.95|866.15|876.95|866.15|1
1647448890000|2022-03-16 16:41:30|877.1|866.3|877.4|866.6|877.4|866.6|877.02|866.22|4
1647448900000|2022-03-16 16:41:40|877.17|866.37|878.77|867.97|878.77|867.97|877.17|866.37|11
1647448910000|2022-03-16 16:41:50|878.87|868.07|879.63|868.83|879.63|868.83|878.87|868.07|6
1647448920000|2022-03-16 16:42:00|879.75|868.95|879.85|869.05|879.85|869.05|879.75|868.95|2
1647448930000|2022-03-16 16:42:10|879.9|869.1|879.9|869.1|879.9|869.1|879.9|869.1|1
1647449050000|2022-03-16 16:44:10|880.25|869.45|880.25|869.45|880.25|869.45|880.25|869.45|1
1647449060000|2022-03-16 16:44:20|879.9|869.1|879.9|869.1|880.35|869.55|879.9|869.1|3
1647449100000|2022-03-16 16:45:00|880.25|869.45|880.25|869.45|880.25|869.45|880.25|869.45|1
1647449110000|2022-03-16 16:45:10|880.3|869.5|880.9|870.1|880.9|870.1|880.01|869.21|6
1647449120000|2022-03-16 16:45:20|880.4|869.6|880.4|869.6|880.4|869.6|880.4|869.6|1
1647449140000|2022-03-16 16:45:40|880.2|869.4|880.37|869.57|880.37|869.57|880.2|869.4|2
1647449150000|2022-03-16 16:45:50|880.2|869.4|880.37|869.57|880.37|869.57|880.2|869.4|2
1647449160000|2022-03-16 16:46:00|880.53|869.73|880.15|869.35|880.53|869.73|880.15|869.35|6
1647449170000|2022-03-16 16:46:10|879.96|869.16|879.76|868.96|879.96|869.16|879.48|868.68|10
1647449180000|2022-03-16 16:46:20|879.9|869.1|879.68|868.88|879.9|869.1|879.68|868.88|3
1647449190000|2022-03-16 16:46:30|879.76|868.96|879.18|868.38|879.76|868.96|879.18|868.38|9
1647449200000|2022-03-16 16:46:40|879.43|868.63|879.63|868.83|879.75|868.95|879.18|868.38|9
1647449210000|2022-03-16 16:46:50|879.31|868.51|879.31|868.51|879.31|868.51|879.25|868.45|3
1647449220000|2022-03-16 16:47:00|879.25|868.45|879.25|868.45|879.25|868.45|879.25|868.45|1
1647449250000|2022-03-16 16:47:30|879.2|868.4|879.2|868.4|879.2|868.4|879.2|868.4|1
1647449270000|2022-03-16 16:47:50|878.85|868.05|878.5|867.7|878.85|868.05|878.5|867.7|3
1647449280000|2022-03-16 16:48:00|878.06|867.26|877.99|867.19|878.16|867.36|877.98|867.18|5
1647449290000|2022-03-16 16:48:10|877.98|867.18|877.48|866.68|877.99|867.19|877.48|866.68|10
1647449300000|2022-03-16 16:48:20|877.76|866.96|877.26|866.46|877.76|866.96|877.26|866.46|3
1647449310000|2022-03-16 16:48:30|877|866.2|876.9|866.1|877.17|866.37|876.9|866.1|3
1647449320000|2022-03-16 16:48:40|877.17|866.37|876.9|866.1|877.17|866.37|876.9|866.1|2
1647449340000|2022-03-16 16:49:00|876.83|866.03|875.9|865.1|876.83|866.03|875.9|865.1|4
1647449350000|2022-03-16 16:49:10|875.98|865.18|876.49|865.69|876.49|865.69|875.98|865.18|2
1647449370000|2022-03-16 16:49:30|876.5|865.7|876.9|866.1|876.9|866.1|876.5|865.7|3
1647449390000|2022-03-16 16:49:50|876.54|865.74|876.9|866.1|876.9|866.1|876.54|865.74|2
1647449400000|2022-03-16 16:50:00|877.75|866.95|877.85|867.05|877.85|867.05|877.45|866.65|5
1647449430000|2022-03-16 16:50:30|877.4|866.6|876.9|866.1|877.4|866.6|876.9|866.1|2
1647449460000|2022-03-16 16:51:00|875.9|865.1|875.49|864.69|875.9|865.1|875.49|864.69|3
1647449470000|2022-03-16 16:51:10|875.45|864.65|875.65|864.85|875.7|864.9|875.2|864.4|8
1647449480000|2022-03-16 16:51:20|875.9|865.1|875.99|865.19|875.99|865.19|875.9|865.1|6
1647449490000|2022-03-16 16:51:30|876|865.2|876.9|866.1|876.9|866.1|875.98|865.18|11
1647449500000|2022-03-16 16:51:40|877.12|866.32|877.12|866.32|877.12|866.32|877.12|866.32|1
1647449510000|2022-03-16 16:51:50|877.85|867.05|877.68|866.88|877.85|867.05|877.68|866.88|2
1647449520000|2022-03-16 16:52:00|877.9|867.1|877.9|867.1|877.9|867.1|877.9|867.1|1
1647449540000|2022-03-16 16:52:20|877.75|866.95|877.62|866.82|877.75|866.95|877.61|866.81|7
1647449550000|2022-03-16 16:52:30|877.61|866.81|877.28|866.48|877.9|867.1|876.9|866.1|10
1647449560000|2022-03-16 16:52:40|876.9|866.1|876.9|866.1|877.28|866.48|876.9|866.1|7
1647449750000|2022-03-16 16:55:50|876.84|866.04|876.9|866.1|876.9|866.1|876.67|865.87|3
1647449760000|2022-03-16 16:56:00|876.6|865.8|876.9|866.1|876.9|866.1|876.6|865.8|2
1647449770000|2022-03-16 16:56:10|875.9|865.1|875.9|865.1|875.9|865.1|875.9|865.1|1
1647449780000|2022-03-16 16:56:20|876.28|865.48|875.9|865.1|876.28|865.48|875.9|865.1|2
1647449790000|2022-03-16 16:56:30|876.06|865.26|876.06|865.26|876.06|865.26|876.06|865.26|1
1647449800000|2022-03-16 16:56:40|876.21|865.41|876.46|865.66|876.46|865.66|876.21|865.41|11
1647449810000|2022-03-16 16:56:50|876.45|865.65|876.45|865.65|876.46|865.66|876.45|865.65|9
1647449820000|2022-03-16 16:57:00|876.46|865.66|876.57|865.77|876.57|865.77|876.45|865.65|4
1647449830000|2022-03-16 16:57:10|876.38|865.58|876.33|865.53|876.38|865.58|876.25|865.45|4
1647449840000|2022-03-16 16:57:20|876.08|865.28|876.08|865.28|876.08|865.28|876.08|865.28|1
1647449850000|2022-03-16 16:57:30|876.03|865.23|876.03|865.23|876.03|865.23|876.03|865.23|1
1647449880000|2022-03-16 16:58:00|875.84|865.04|875.84|865.04|875.84|865.04|875.84|865.04|1
1647449900000|2022-03-16 16:58:20|875.7|864.9|875.57|864.77|875.7|864.9|875.57|864.77|4
1647449930000|2022-03-16 16:58:50|875.3|864.5|875.25|864.45|875.3|864.5|875.25|864.45|3
1647449940000|2022-03-16 16:59:00|875.1|864.3|875.04|864.24|875.1|864.3|875.04|864.24|2
1647449950000|2022-03-16 16:59:10|875.32|864.52|876.8|866|876.8|866|875.32|864.52|7
1647449970000|2022-03-16 16:59:30|876.9|866.1|877.12|866.32|877.12|866.32|876.5|865.7|6
1647449980000|2022-03-16 16:59:40|877.16|866.36|878.72|867.92|878.72|867.92|877.16|866.36|13
1647449990000|2022-03-16 16:59:50|878.81|868.01|879.28|868.48|879.65|868.85|878.81|868.01|5
1647450000000|2022-03-16 17:00:00|879.37|868.57|878.9|868.1|879.8|869|878.9|868.1|7
1647450010000|2022-03-16 17:00:10|878.76|867.96|879.4|868.6|879.4|868.6|878.76|867.96|3
1647450020000|2022-03-16 17:00:20|878.93|868.13|879.79|868.99|879.8|869|878.93|868.13|9
1647450030000|2022-03-16 17:00:30|879.72|868.92|879.61|868.81|879.72|868.92|879.47|868.67|9
1647450040000|2022-03-16 17:00:40|879.9|869.1|879.9|869.1|879.9|869.1|879.9|869.1|1
1647450120000|2022-03-16 17:02:00|879.7|868.9|879.7|868.9|879.7|868.9|879.7|868.9|1
1647450130000|2022-03-16 17:02:10|879.4|868.6|879.4|868.6|879.4|868.6|879.4|868.6|1
1647450140000|2022-03-16 17:02:20|878.9|868.1|878.61|867.81|878.9|868.1|878.61|867.81|2
1647450150000|2022-03-16 17:02:30|878.9|868.1|878.9|868.1|878.9|868.1|878.79|867.99|3
1647450180000|2022-03-16 17:03:00|878.63|867.83|878.78|867.98|878.78|867.98|878.63|867.83|3
1647450190000|2022-03-16 17:03:10|878.4|867.6|878.4|867.6|878.4|867.6|878.4|867.6|1
1647450200000|2022-03-16 17:03:20|878.28|867.48|878.4|867.6|878.4|867.6|878.28|867.48|2
1647450210000|2022-03-16 17:03:30|877.9|867.1|877.9|867.1|877.9|867.1|877.73|866.93|4
1647450220000|2022-03-16 17:03:40|877.25|866.45|877.25|866.45|877.25|866.45|877.25|866.45|1
1647450230000|2022-03-16 17:03:50|877.05|866.25|876.9|866.1|877.05|866.25|876.9|866.1|2
1647450240000|2022-03-16 17:04:00|876.79|865.99|876.84|866.04|876.9|866.1|876.79|865.99|4
1647450250000|2022-03-16 17:04:10|876.9|866.1|876.9|866.1|876.9|866.1|876.9|866.1|1
1647450280000|2022-03-16 17:04:40|876.4|865.6|876.4|865.6|876.4|865.6|876.4|865.6|1
1647450300000|2022-03-16 17:05:00|876.1|865.3|876.1|865.3|876.59|865.79|876.1|865.3|7
1647450310000|2022-03-16 17:05:10|876.26|865.46|876.56|865.76|876.63|865.83|876.26|865.46|6
1647450320000|2022-03-16 17:05:20|876.4|865.6|876.65|865.85|876.65|865.85|876.4|865.6|4
1647450330000|2022-03-16 17:05:30|876.74|865.94|876.9|866.1|876.9|866.1|876.74|865.94|2
1647450360000|2022-03-16 17:06:00|876.76|865.96|876.9|866.1|876.9|866.1|876.76|865.96|2
1647450370000|2022-03-16 17:06:10|876.25|865.45|876.25|865.45|876.25|865.45|876.25|865.45|1
1647450390000|2022-03-16 17:06:30|876.63|865.83|876.4|865.6|876.78|865.98|876.4|865.6|5
1647450400000|2022-03-16 17:06:40|875.95|865.15|875.9|865.1|875.95|865.15|875.9|865.1|2
1647450420000|2022-03-16 17:07:00|875.85|865.05|875.9|865.1|875.9|865.1|875.85|865.05|2
1647450430000|2022-03-16 17:07:10|875.75|864.95|875.9|865.1|875.9|865.1|875.75|864.95|2
1647450450000|2022-03-16 17:07:30|875.77|864.97|875.95|865.15|875.95|865.15|875.77|864.97|3
1647450470000|2022-03-16 17:07:50|876.18|865.38|875.9|865.1|876.18|865.38|875.9|865.1|3
1647450480000|2022-03-16 17:08:00|875.82|865.02|875.4|864.6|875.82|865.02|875.4|864.6|2
1647450490000|2022-03-16 17:08:10|875.8|865|875.9|865.1|875.9|865.1|875.8|865|4
1647450500000|2022-03-16 17:08:20|875.37|864.57|875.45|864.65|875.45|864.65|875.37|864.57|2
1647450510000|2022-03-16 17:08:30|875.25|864.45|875.4|864.6|875.4|864.6|875.25|864.45|3
1647450520000|2022-03-16 17:08:40|875.22|864.42|874.9|864.1|875.22|864.42|874.81|864.01|4
1647450530000|2022-03-16 17:08:50|874.15|863.35|873.9|863.1|874.15|863.35|873.76|862.96|5
1647450540000|2022-03-16 17:09:00|874.05|863.25|873.9|863.1|874.05|863.25|873.9|863.1|2
1647450550000|2022-03-16 17:09:10|873.87|863.07|873.37|862.57|873.87|863.07|873.2|862.4|3
1647450560000|2022-03-16 17:09:20|873.77|862.97|873.62|862.82|873.77|862.97|873.5|862.7|5
1647450580000|2022-03-16 17:09:40|873.67|862.87|873.87|863.07|873.87|863.07|873.67|862.87|2
1647450590000|2022-03-16 17:09:50|874.33|863.53|874.3|863.5|874.35|863.55|874.3|863.5|3
1647450620000|2022-03-16 17:10:20|874.05|863.25|874.1|863.3|874.1|863.3|874.05|863.25|2
1647450660000|2022-03-16 17:11:00|873.6|862.8|873.9|863.1|873.9|863.1|873.6|862.8|2
1647450670000|2022-03-16 17:11:10|873.8|863|873.8|863|873.8|863|873.8|863|1
1647450680000|2022-03-16 17:11:20|873.6|862.8|873.42|862.62|873.6|862.8|873.42|862.62|2
1647450690000|2022-03-16 17:11:30|873.25|862.45|873.47|862.67|873.47|862.67|873.25|862.45|4
1647450700000|2022-03-16 17:11:40|873.53|862.73|874|863.2|874.2|863.4|873.53|862.73|7
1647450710000|2022-03-16 17:11:50|874.01|863.21|874.11|863.31|874.11|863.31|874|863.2|15
1647450720000|2022-03-16 17:12:00|874.12|863.32|875.37|864.57|875.7|864.9|874.12|863.32|9
1647450730000|2022-03-16 17:12:10|875.28|864.48|875.52|864.72|875.52|864.72|875.28|864.48|8
1647450740000|2022-03-16 17:12:20|875.57|864.77|875.9|865.1|875.99|865.19|875.57|864.77|7
1647450760000|2022-03-16 17:12:40|876.03|865.23|876.91|866.11|876.91|866.11|876.03|865.23|6
1647450770000|2022-03-16 17:12:50|876.68|865.88|876.2|865.4|876.91|866.11|876.2|865.4|3
1647450790000|2022-03-16 17:13:10|876.25|865.45|876.25|865.45|876.25|865.45|876.25|865.45|1
1647450800000|2022-03-16 17:13:20|876.3|865.5|876.3|865.5|876.3|865.5|876.3|865.5|1
1647450820000|2022-03-16 17:13:40|876.5|865.7|876.59|865.79|876.59|865.79|876.15|865.35|5
1647450830000|2022-03-16 17:13:50|876.9|866.1|876.9|866.1|876.9|866.1|876.9|866.1|1
1647450870000|2022-03-16 17:14:30|876.8|866|876.39|865.59|876.8|866|876.39|865.59|6
1647450880000|2022-03-16 17:14:40|875.99|865.19|876.9|866.1|876.9|866.1|875.99|865.19|8
1647450890000|2022-03-16 17:14:50|877.1|866.3|876.9|866.1|877.1|866.3|876.9|866.1|2
1647450900000|2022-03-16 17:15:00|877.15|866.35|876.9|866.1|877.15|866.35|876.9|866.1|10
1647450960000|2022-03-16 17:16:00|877.02|866.22|877.03|866.23|877.26|866.46|877.02|866.22|5
1647450970000|2022-03-16 17:16:10|877.13|866.33|877.36|866.56|877.4|866.6|877.13|866.33|6
1647450980000|2022-03-16 17:16:20|877.76|866.96|877.76|866.96|877.76|866.96|877.76|866.96|1
1647450990000|2022-03-16 17:16:30|877.9|867.1|878.24|867.44|878.24|867.44|877.9|867.1|3
1647451000000|2022-03-16 17:16:40|877.99|867.19|878.24|867.44|878.24|867.44|877.99|867.19|2
1647451010000|2022-03-16 17:16:50|878.53|867.73|877.99|867.19|878.53|867.73|877.99|867.19|3
1647451020000|2022-03-16 17:17:00|878.24|867.44|878.24|867.44|878.24|867.44|878.24|867.44|1
1647451040000|2022-03-16 17:17:20|877.99|867.19|877.99|867.19|878.24|867.44|877.99|867.19|3
1647451130000|2022-03-16 17:18:50|878.36|867.56|878.36|867.56|878.36|867.56|878.36|867.56|1
1647451140000|2022-03-16 17:19:00|878.75|867.95|878.49|867.69|878.75|867.95|878.49|867.69|8
1647451150000|2022-03-16 17:19:10|878.5|867.7|878.68|867.88|878.68|867.88|878.49|867.69|9
1647451160000|2022-03-16 17:19:20|878.85|868.05|878.65|867.85|878.85|868.05|878.65|867.85|2
1647451170000|2022-03-16 17:19:30|878.71|867.91|878.65|867.85|878.71|867.91|878.65|867.85|2
1647451180000|2022-03-16 17:19:40|878.56|867.76|878.65|867.85|878.66|867.86|878.56|867.76|17
1647451200000|2022-03-16 17:20:00|878.72|867.92|878.5|867.7|878.72|867.92|878.49|867.69|13
1647451210000|2022-03-16 17:20:10|878.51|867.71|878.9|868.1|878.9|868.1|878.49|867.69|15
1647451220000|2022-03-16 17:20:20|878.4|867.6|877.9|867.1|878.4|867.6|877.9|867.1|2
1647451270000|2022-03-16 17:21:10|877.77|866.97|877.74|866.94|877.77|866.97|877.74|866.94|2
1647451280000|2022-03-16 17:21:20|877.9|867.1|877.4|866.6|877.9|867.1|877.4|866.6|2
1647451290000|2022-03-16 17:21:30|877.65|866.85|877.65|866.85|877.65|866.85|877.65|866.85|1
1647451300000|2022-03-16 17:21:40|877.64|866.84|878.12|867.32|878.12|867.32|877.56|866.76|7
1647451320000|2022-03-16 17:22:00|878.17|867.37|878.59|867.79|878.6|867.8|878.17|867.37|7
1647451330000|2022-03-16 17:22:10|878.6|867.8|878.65|867.85|878.9|868.1|878.53|867.73|7
1647451340000|2022-03-16 17:22:20|878.9|868.1|878.9|868.1|878.9|868.1|878.9|868.1|1
1647451350000|2022-03-16 17:22:30|878.65|867.85|878.66|867.86|878.66|867.86|878.65|867.85|2
1647451370000|2022-03-16 17:22:50|878.64|867.84|878.6|867.8|878.65|867.85|878.6|867.8|9
1647451380000|2022-03-16 17:23:00|878.59|867.79|878.9|868.1|878.9|868.1|878.53|867.73|12
1647451430000|2022-03-16 17:23:50|879.36|868.56|879.49|868.69|879.65|868.85|879.36|868.56|4
1647451440000|2022-03-16 17:24:00|879.5|868.7|879.9|869.1|879.9|869.1|879.49|868.69|5
1647451450000|2022-03-16 17:24:10|879.96|869.16|880.34|869.54|880.65|869.85|879.96|869.16|7
1647451460000|2022-03-16 17:24:20|880.35|869.55|880.95|870.15|880.95|870.15|880.34|869.54|10
1647451470000|2022-03-16 17:24:30|881.16|870.36|881.4|870.6|881.65|870.85|881.16|870.36|6
1647451480000|2022-03-16 17:24:40|881.3|870.5|881.31|870.51|881.31|870.51|881.3|870.5|4
1647451490000|2022-03-16 17:24:50|881.66|870.86|881.66|870.86|881.66|870.86|881.16|870.36|8
1647451500000|2022-03-16 17:25:00|881.9|871.1|881.9|871.1|881.9|871.1|881.77|870.97|3
1647451510000|2022-03-16 17:25:10|881.8|871|881.9|871.1|881.9|871.1|881.8|871|2
1647451520000|2022-03-16 17:25:20|881.66|870.86|882.54|871.74|882.54|871.74|881.66|870.86|6
1647451530000|2022-03-16 17:25:30|882.37|871.57|882.54|871.74|882.54|871.74|882.37|871.57|3
1647451540000|2022-03-16 17:25:40|882.3|871.5|882.57|871.77|882.64|871.84|882.3|871.5|5
1647451550000|2022-03-16 17:25:50|882.3|871.5|882.3|871.5|882.3|871.5|882.3|871.5|1
1647451560000|2022-03-16 17:26:00|881.9|871.1|881.8|871|881.9|871.1|881.74|870.94|3
1647451570000|2022-03-16 17:26:10|881.53|870.73|881.8|871|881.8|871|881.53|870.73|4
1647451580000|2022-03-16 17:26:20|881.66|870.86|881.8|871|881.8|871|881.66|870.86|2
1647451590000|2022-03-16 17:26:30|881.73|870.93|881.75|870.95|881.82|871.02|881.69|870.89|4
1647451600000|2022-03-16 17:26:40|881.69|870.89|881.67|870.87|881.75|870.95|881.67|870.87|3
1647451610000|2022-03-16 17:26:50|881.75|870.95|881.69|870.89|881.75|870.95|881.69|870.89|2
1647451620000|2022-03-16 17:27:00|881.57|870.77|881.6|870.8|881.6|870.8|881.57|870.77|15
1647451630000|2022-03-16 17:27:10|881.59|870.79|881.99|871.19|882.04|871.24|881.54|870.74|15
1647451640000|2022-03-16 17:27:20|882|871.2|882.24|871.44|882.24|871.44|882|871.2|2
1647451650000|2022-03-16 17:27:30|882.1|871.3|881.5|870.7|882.1|871.3|881.43|870.63|4
1647451680000|2022-03-16 17:28:00|881.86|871.06|882.11|871.31|882.11|871.31|881.86|871.06|2
1647451700000|2022-03-16 17:28:20|882.2|871.4|882.9|872.1|883.02|872.22|882.2|871.4|14
1647451710000|2022-03-16 17:28:30|882.85|872.05|882.85|872.05|882.85|872.05|882.85|872.05|1
1647451720000|2022-03-16 17:28:40|882.66|871.86|882.75|871.95|882.75|871.95|882.66|871.86|2
1647451730000|2022-03-16 17:28:50|882.65|871.85|882.55|871.75|882.65|871.85|882.55|871.75|3
1647451740000|2022-03-16 17:29:00|882.45|871.65|882.45|871.65|882.45|871.65|882.45|871.65|1
1647451750000|2022-03-16 17:29:10|882.41|871.61|882.75|871.95|882.75|871.95|882.41|871.61|3
1647451760000|2022-03-16 17:29:20|882.85|872.05|882.6|871.8|882.85|872.05|882.6|871.8|2
1647451780000|2022-03-16 17:29:40|882.45|871.65|882.65|871.85|882.65|871.85|882.45|871.65|3
1647451790000|2022-03-16 17:29:50|882.54|871.74|882.65|871.85|882.65|871.85|882.54|871.74|2
1647451800000|2022-03-16 17:30:00|882.6|871.8|882.51|871.71|882.6|871.8|882.25|871.45|5
1647451810000|2022-03-16 17:30:10|882.31|871.51|882.9|872.1|882.9|872.1|882.31|871.51|4
1647451860000|2022-03-16 17:31:00|883.35|872.55|883.3|872.5|883.35|872.55|883.3|872.5|3
1647451870000|2022-03-16 17:31:10|883.35|872.55|883.3|872.5|883.35|872.55|883.3|872.5|2
1647451880000|2022-03-16 17:31:20|883.48|872.68|883.11|872.31|883.55|872.75|883.11|872.31|4
1647451900000|2022-03-16 17:31:40|883.12|872.32|883.12|872.32|883.12|872.32|883.12|872.32|1
1647451910000|2022-03-16 17:31:50|883.42|872.62|886.61|875.81|886.94|876.14|883.42|872.62|24
1647451920000|2022-03-16 17:32:00|886.59|875.79|886.27|875.47|886.59|875.79|886.15|875.35|11
1647451930000|2022-03-16 17:32:10|886.28|875.48|886.23|875.43|886.35|875.55|886.11|875.31|8
1647451940000|2022-03-16 17:32:20|886.11|875.31|886.3|875.5|886.35|875.55|886.11|875.31|4
1647451950000|2022-03-16 17:32:30|886.28|875.48|887.04|876.24|887.31|876.51|886.23|875.43|12
1647451960000|2022-03-16 17:32:40|887.03|876.23|887.03|876.23|887.33|876.53|887.03|876.23|5
1647451970000|2022-03-16 17:32:50|887.15|876.35|886.55|875.75|887.15|876.35|886.52|875.72|6
1647451980000|2022-03-16 17:33:00|886.38|875.58|886.05|875.25|886.4|875.6|886.05|875.25|3
1647452000000|2022-03-16 17:33:20|885.9|875.1|885.9|875.1|885.9|875.1|885.9|875.1|1
1647452010000|2022-03-16 17:33:30|886.05|875.25|885.9|875.1|886.05|875.25|885.79|874.99|4
1647452020000|2022-03-16 17:33:40|885.65|874.85|884.65|873.85|885.65|874.85|884.65|873.85|7
1647452030000|2022-03-16 17:33:50|884.9|874.1|884.9|874.1|884.9|874.1|884.9|874.1|1
1647452040000|2022-03-16 17:34:00|884.53|873.73|884.53|873.73|884.53|873.73|884.53|873.73|1
1647452050000|2022-03-16 17:34:10|884.15|873.35|883.9|873.1|884.15|873.35|883.9|873.1|2
1647452060000|2022-03-16 17:34:20|883.84|873.04|883.9|873.1|883.9|873.1|883.84|873.04|2
1647452100000|2022-03-16 17:35:00|883.45|872.65|883.45|872.65|883.45|872.65|883.45|872.65|1
1647452110000|2022-03-16 17:35:10|882.95|872.15|882.23|871.43|882.95|872.15|882.23|871.43|6
1647452130000|2022-03-16 17:35:30|882.48|871.68|882.52|871.72|882.66|871.86|882.48|871.68|3
1647452150000|2022-03-16 17:35:50|882.32|871.52|882.47|871.67|882.47|871.67|882.3|871.5|3
1647452170000|2022-03-16 17:36:10|882.55|871.75|882.7|871.9|882.7|871.9|882.55|871.75|2
1647452190000|2022-03-16 17:36:30|882.9|872.1|882.9|872.1|882.9|872.1|882.9|872.1|1
1647452210000|2022-03-16 17:36:50|883.15|872.35|883.15|872.35|883.15|872.35|883.15|872.35|1
1647452220000|2022-03-16 17:37:00|883.7|872.9|883.78|872.98|883.85|873.05|883.7|872.9|3
1647452250000|2022-03-16 17:37:30|883.82|873.02|884.15|873.35|884.15|873.35|883.82|873.02|2
1647452260000|2022-03-16 17:37:40|884.4|873.6|884.4|873.6|884.4|873.6|884.4|873.6|1
1647452270000|2022-03-16 17:37:50|884.65|873.85|884.65|873.85|884.65|873.85|884.65|873.85|1
1647452280000|2022-03-16 17:38:00|884.7|873.9|884.7|873.9|884.7|873.9|884.7|873.9|1
1647452290000|2022-03-16 17:38:10|884.9|874.1|885.61|874.81|885.63|874.83|884.9|874.1|6
1647452300000|2022-03-16 17:38:20|885.51|874.71|885.6|874.8|885.8|875|885.49|874.69|6
1647452320000|2022-03-16 17:38:40|885.39|874.59|884.87|874.07|885.39|874.59|884.69|873.89|3
1647452340000|2022-03-16 17:39:00|884.28|873.48|884.87|874.07|884.87|874.07|884.28|873.48|3
1647452360000|2022-03-16 17:39:20|884.9|874.1|884.9|874.1|884.9|874.1|884.9|874.1|1
1647452370000|2022-03-16 17:39:30|884.76|873.96|884.9|874.1|884.9|874.1|884.76|873.96|2
1647452380000|2022-03-16 17:39:40|885|874.2|884.9|874.1|885|874.2|884.9|874.1|2
1647452400000|2022-03-16 17:40:00|884.78|873.98|884.9|874.1|884.9|874.1|884.78|873.98|2
1647452410000|2022-03-16 17:40:10|884.4|873.6|884.4|873.6|884.4|873.6|884.4|873.6|1
1647452430000|2022-03-16 17:40:30|883.9|873.1|883.9|873.1|883.9|873.1|883.9|873.1|1
1647452440000|2022-03-16 17:40:40|883.7|872.9|883.49|872.69|883.7|872.9|883.49|872.69|2
1647452450000|2022-03-16 17:40:50|883.19|872.39|883.19|872.39|883.19|872.39|883.19|872.39|1
1647452460000|2022-03-16 17:41:00|882.99|872.19|883.13|872.33|883.15|872.35|882.99|872.19|4
1647452480000|2022-03-16 17:41:20|883.03|872.23|883.03|872.23|883.13|872.33|883.03|872.23|3
1647452500000|2022-03-16 17:41:40|882.78|871.98|882.78|871.98|882.78|871.98|882.78|871.98|1
1647452510000|2022-03-16 17:41:50|882.85|872.05|882.78|871.98|882.85|872.05|882.78|871.98|2
1647452520000|2022-03-16 17:42:00|882.8|872|882.44|871.64|882.8|872|882.44|871.64|2
1647452540000|2022-03-16 17:42:20|882.73|871.93|882.67|871.87|882.73|871.93|882.6|871.8|3
1647452570000|2022-03-16 17:42:50|882.9|872.1|882.9|872.1|882.9|872.1|882.9|872.1|1
1647452580000|2022-03-16 17:43:00|883.07|872.27|882.9|872.1|883.07|872.27|882.9|872.1|2
1647452620000|2022-03-16 17:43:40|883.05|872.25|882.9|872.1|883.05|872.25|882.9|872.1|2
1647452630000|2022-03-16 17:43:50|883.08|872.28|883.25|872.45|883.25|872.45|883.08|872.28|2
1647452640000|2022-03-16 17:44:00|882.9|872.1|883.81|873.01|883.81|873.01|882.9|872.1|3
1647452670000|2022-03-16 17:44:30|883.49|872.69|883.49|872.69|883.49|872.69|883.49|872.69|1
1647452680000|2022-03-16 17:44:40|883.78|872.98|883.78|872.98|883.78|872.98|883.78|872.98|1
1647452690000|2022-03-16 17:44:50|883.7|872.9|883.78|872.98|883.78|872.98|883.65|872.85|3
1647452720000|2022-03-16 17:45:20|883.67|872.87|883.78|872.98|883.8|873|883.67|872.87|4
1647452740000|2022-03-16 17:45:40|883.67|872.87|883.65|872.85|883.67|872.87|883.65|872.85|2
1647452760000|2022-03-16 17:46:00|883.78|872.98|883.9|873.1|883.9|873.1|883.77|872.97|3
1647452770000|2022-03-16 17:46:10|883.78|872.98|883.78|872.98|883.78|872.98|883.65|872.85|4
1647452800000|2022-03-16 17:46:40|883.62|872.82|883.99|873.19|883.99|873.19|883.62|872.82|4
1647452810000|2022-03-16 17:46:50|883.9|873.1|883.99|873.19|883.99|873.19|883.9|873.1|2
1647452820000|2022-03-16 17:47:00|883.9|873.1|884.02|873.22|884.09|873.29|883.9|873.1|4
1647452850000|2022-03-16 17:47:30|883.9|873.1|883.9|873.1|883.9|873.1|883.9|873.1|1
1647452880000|2022-03-16 17:48:00|883.85|873.05|883.82|873.02|883.85|873.05|883.82|873.02|2
1647452910000|2022-03-16 17:48:30|883.77|872.97|883.82|873.02|883.82|873.02|883.75|872.95|3
1647452940000|2022-03-16 17:49:00|883.68|872.88|883.32|872.52|883.68|872.88|883.15|872.35|3
1647452950000|2022-03-16 17:49:10|883.47|872.67|883.47|872.67|883.47|872.67|883.47|872.67|1
1647452960000|2022-03-16 17:49:20|883.27|872.47|883.45|872.65|883.45|872.65|883.27|872.47|3
1647452970000|2022-03-16 17:49:30|883.47|872.67|883.55|872.75|883.55|872.75|883.47|872.67|2
1647452980000|2022-03-16 17:49:40|883.9|873.1|883.9|873.1|883.9|873.1|883.9|873.1|1
1647452990000|2022-03-16 17:49:50|883.75|872.95|883.9|873.1|883.9|873.1|883.75|872.95|2
1647453060000|2022-03-16 17:51:00|883.78|872.98|883.65|872.85|883.9|873.1|883.65|872.85|4
1647453070000|2022-03-16 17:51:10|883.69|872.89|883.95|873.15|883.95|873.15|883.69|872.89|3
1647453080000|2022-03-16 17:51:20|884.15|873.35|884.65|873.85|884.65|873.85|884.15|873.35|4
1647453090000|2022-03-16 17:51:30|884.1|873.3|883.9|873.1|884.1|873.3|883.9|873.1|2
1647453100000|2022-03-16 17:51:40|883.82|873.02|883.9|873.1|883.9|873.1|883.82|873.02|2
1647453110000|2022-03-16 17:51:50|883.4|872.6|881.9|871.1|883.4|872.6|881.9|871.1|5
1647453120000|2022-03-16 17:52:00|882.01|871.21|881.9|871.1|882.01|871.21|881.5|870.7|13
1647453130000|2022-03-16 17:52:10|881.95|871.15|882.4|871.6|882.4|871.6|881.95|871.15|2
1647453140000|2022-03-16 17:52:20|882.8|872|881.9|871.1|882.8|872|881.9|871.1|3
1647453150000|2022-03-16 17:52:30|881.61|870.81|881.61|870.81|881.61|870.81|881.61|870.81|1
1647453160000|2022-03-16 17:52:40|881.66|870.86|880.94|870.14|881.66|870.86|880.94|870.14|3
1647453170000|2022-03-16 17:52:50|880.79|869.99|880.9|870.1|880.9|870.1|880.79|869.99|2
1647453180000|2022-03-16 17:53:00|880.82|870.02|880.9|870.1|880.9|870.1|880.82|870.02|2
1647453190000|2022-03-16 17:53:10|881.06|870.26|880.9|870.1|881.06|870.26|880.9|870.1|2
1647453240000|2022-03-16 17:54:00|880.64|869.84|880.97|870.17|880.97|870.17|880.52|869.72|7
1647453250000|2022-03-16 17:54:10|880.95|870.15|880.96|870.16|880.96|870.16|880.95|870.15|10
1647453260000|2022-03-16 17:54:20|880.97|870.17|880.96|870.16|880.97|870.17|880.95|870.15|14
1647453270000|2022-03-16 17:54:30|880.95|870.15|881.17|870.37|881.17|870.37|880.88|870.08|7
1647453280000|2022-03-16 17:54:40|881.45|870.65|880.4|869.6|881.45|870.65|880.4|869.6|4
1647453300000|2022-03-16 17:55:00|880.25|869.45|880.25|869.45|880.25|869.45|880.25|869.45|1
1647453330000|2022-03-16 17:55:30|880.2|869.4|879.67|868.87|880.2|869.4|879.63|868.83|5
1647453340000|2022-03-16 17:55:40|879.72|868.92|879.17|868.37|879.72|868.92|879.17|868.37|4
1647453350000|2022-03-16 17:55:50|879.1|868.3|879.17|868.37|879.67|868.87|879.1|868.3|4
1647453360000|2022-03-16 17:56:00|879.27|868.47|879.67|868.87|879.67|868.87|879.27|868.47|2
1647453370000|2022-03-16 17:56:10|879.55|868.75|879.68|868.88|879.9|869.1|879.05|868.25|9
1647453380000|2022-03-16 17:56:20|879.69|868.89|879.9|869.1|879.9|869.1|879.69|868.89|6
1647453400000|2022-03-16 17:56:40|880.08|869.28|880.36|869.56|880.36|869.56|880.08|869.28|4
1647453410000|2022-03-16 17:56:50|880.34|869.54|880.34|869.54|880.34|869.54|880.33|869.53|3
1647453420000|2022-03-16 17:57:00|880.25|869.45|880.25|869.45|880.26|869.46|880.24|869.44|5
1647453430000|2022-03-16 17:57:10|880.26|869.46|880.7|869.9|880.7|869.9|880.26|869.46|5
1647453440000|2022-03-16 17:57:20|880.5|869.7|880.9|870.1|880.9|870.1|880.25|869.45|10
1647453460000|2022-03-16 17:57:40|880.65|869.85|880.35|869.55|880.65|869.85|880.34|869.54|3
1647453470000|2022-03-16 17:57:50|880.34|869.54|880.46|869.66|880.46|869.66|880.3|869.5|4
1647453480000|2022-03-16 17:58:00|880.7|869.9|880.7|869.9|880.7|869.9|880.7|869.9|1
1647453490000|2022-03-16 17:58:10|880.75|869.95|880.75|869.95|880.75|869.95|880.75|869.95|1
1647453500000|2022-03-16 17:58:20|880.9|870.1|881.81|871.01|881.81|871.01|880.9|870.1|4
1647453510000|2022-03-16 17:58:30|881.97|871.17|882.9|872.1|882.9|872.1|881.97|871.17|16
1647453520000|2022-03-16 17:58:40|882.91|872.11|883.08|872.28|883.08|872.28|882.91|872.11|3
1647453530000|2022-03-16 17:58:50|883.09|872.29|883.46|872.66|883.76|872.96|883.09|872.29|12
1647453540000|2022-03-16 17:59:00|883.39|872.59|883.49|872.69|883.49|872.69|883.3|872.5|4
1647453550000|2022-03-16 17:59:10|883.41|872.61|884.05|873.25|884.07|873.27|883.36|872.56|19
1647453560000|2022-03-16 17:59:20|884.07|873.27|883.92|873.12|884.07|873.27|883.89|873.09|5
1647453570000|2022-03-16 17:59:30|883.91|873.11|884.15|873.35|884.15|873.35|883.74|872.94|7
1647453580000|2022-03-16 17:59:40|884.47|873.67|884.56|873.76|884.57|873.77|884.47|873.67|3
1647453590000|2022-03-16 17:59:50|884.58|873.78|885.03|874.23|885.03|874.23|884.55|873.75|17
1647453600000|2022-03-16 18:00:00|884.96|874.16|880.53|869.73|884.96|874.16|880.06|869.26|28
1647453610000|2022-03-16 18:00:10|880.04|869.24|878.63|867.83|880.53|869.73|877.69|866.89|31
1647453620000|2022-03-16 18:00:20|878.59|867.79|875.4|864.6|878.71|867.91|875.4|864.6|29
1647453630000|2022-03-16 18:00:30|875.5|864.7|874.11|863.31|875.5|864.7|874.11|863.31|19
1647453640000|2022-03-16 18:00:40|873.62|862.82|869.78|858.98|873.62|862.82|869.75|858.95|28
1647453650000|2022-03-16 18:00:50|869.76|858.96|872.61|861.81|872.62|861.82|869.76|858.96|30
1647453660000|2022-03-16 18:01:00|872.48|861.68|878.62|867.82|878.62|867.82|872.42|861.62|32
1647453670000|2022-03-16 18:01:10|878.44|867.64|880.36|869.56|880.36|869.56|877.46|866.66|29
1647453680000|2022-03-16 18:01:20|880.75|869.95|881.4|870.6|882.14|871.34|880.75|869.95|22
1647453690000|2022-03-16 18:01:30|881.41|870.61|877.84|867.04|881.56|870.76|877.84|867.04|28
1647453700000|2022-03-16 18:01:40|878.06|867.26|875.46|864.66|878.06|867.26|875.46|864.66|25
1647453710000|2022-03-16 18:01:50|875.6|864.8|876.69|865.89|877.3|866.5|874.34|863.54|31
1647453720000|2022-03-16 18:02:00|876.51|865.71|875.37|864.57|876.52|865.72|874.24|863.44|25
1647453730000|2022-03-16 18:02:10|875.28|864.48|874.2|863.4|875.57|864.77|874.2|863.4|23
1647453740000|2022-03-16 18:02:20|874.1|863.3|873.09|862.29|874.2|863.4|872.88|862.08|22
1647453750000|2022-03-16 18:02:30|873.07|862.27|873.75|862.95|873.75|862.95|872.88|862.08|19
1647453760000|2022-03-16 18:02:40|874|863.2|874.34|863.54|874.71|863.91|874|863.2|27
1647453770000|2022-03-16 18:02:50|874.46|863.66|876.32|865.52|876.94|866.14|874.34|863.54|23
1647453780000|2022-03-16 18:03:00|876.23|865.43|874.66|863.86|876.23|865.43|874.66|863.86|19
1647453790000|2022-03-16 18:03:10|874.58|863.78|876.18|865.38|876.38|865.58|874.17|863.37|23
1647453800000|2022-03-16 18:03:20|876.58|865.78|875.2|864.4|876.58|865.78|875.2|864.4|17
1647453810000|2022-03-16 18:03:30|875.14|864.34|873.82|863.02|875.14|864.34|873.58|862.78|19
1647453820000|2022-03-16 18:03:40|873.7|862.9|873.55|862.75|873.7|862.9|872.37|861.57|18
1647453830000|2022-03-16 18:03:50|873.84|863.04|873.44|862.64|874.81|864.01|873.44|862.64|21
1647453840000|2022-03-16 18:04:00|873.45|862.65|873.15|862.35|873.67|862.87|873.15|862.35|19
1647453850000|2022-03-16 18:04:10|873.35|862.55|872.07|861.27|873.35|862.55|872.07|861.27|11
1647453860000|2022-03-16 18:04:20|871.92|861.12|870.86|860.06|871.92|861.12|870.85|860.05|24
1647453870000|2022-03-16 18:04:30|870.62|859.82|870.59|859.79|871.02|860.22|869.99|859.19|23
1647453880000|2022-03-16 18:04:40|870.8|860|869.84|859.04|870.8|860|869.84|859.04|9
1647453890000|2022-03-16 18:04:50|869.83|859.03|869.8|859|870.04|859.24|869.46|858.66|9
1647453900000|2022-03-16 18:05:00|869.82|859.02|869.49|858.69|869.97|859.17|869.45|858.65|17
1647453910000|2022-03-16 18:05:10|869.44|858.64|865.93|855.13|869.44|858.64|865.77|854.97|24
1647453920000|2022-03-16 18:05:20|865.91|855.11|862.79|851.99|865.94|855.14|862.79|851.99|21
1647453930000|2022-03-16 18:05:30|862.58|851.78|858.83|848.03|862.58|851.78|858.72|847.92|33
1647453940000|2022-03-16 18:05:40|859.04|848.24|858.81|848.01|859.78|848.98|858.42|847.62|26
1647453950000|2022-03-16 18:05:50|859.09|848.29|860.78|849.98|861.37|850.57|859.06|848.26|23
1647453960000|2022-03-16 18:06:00|860.84|850.04|861.5|850.7|862.74|851.94|860.84|850.04|30
1647453970000|2022-03-16 18:06:10|861.43|850.63|863.14|852.34|863.14|852.34|861.02|850.22|24
1647453980000|2022-03-16 18:06:20|863.34|852.54|864.39|853.59|864.39|853.59|863.34|852.54|16
1647453990000|2022-03-16 18:06:30|864.54|853.74|863.57|852.77|864.65|853.85|863.57|852.77|19
1647454000000|2022-03-16 18:06:40|863.46|852.66|863.85|853.05|863.85|853.05|863.39|852.59|15
1647454010000|2022-03-16 18:06:50|864.28|853.48|866.95|856.15|866.95|856.15|864.28|853.48|13
1647454020000|2022-03-16 18:07:00|866.96|856.16|869.93|859.13|870.27|859.47|866.95|856.15|20
1647454030000|2022-03-16 18:07:10|869.94|859.14|872.29|861.49|872.49|861.69|869.94|859.14|22
1647454040000|2022-03-16 18:07:20|872.34|861.54|870.54|859.74|872.36|861.56|870.54|859.74|15
1647454050000|2022-03-16 18:07:30|870.53|859.73|871.43|860.63|871.91|861.11|870.39|859.59|16
1647454060000|2022-03-16 18:07:40|871.44|860.64|871.41|860.61|871.68|860.88|871.41|860.61|9
1647454070000|2022-03-16 18:07:50|871.46|860.66|871.43|860.63|871.62|860.82|871.41|860.61|6
1647454080000|2022-03-16 18:08:00|871.42|860.62|870.38|859.58|871.42|860.62|869.87|859.07|18
1647454090000|2022-03-16 18:08:10|870.36|859.56|871.83|861.03|871.83|861.03|870.36|859.56|15
1647454100000|2022-03-16 18:08:20|871.94|861.14|874.03|863.23|874.26|863.46|871.94|861.14|14
1647454110000|2022-03-16 18:08:30|873.98|863.18|873.16|862.36|874.21|863.41|873.16|862.36|12
1647454120000|2022-03-16 18:08:40|873.13|862.33|871.76|860.96|873.15|862.35|871.76|860.96|19
1647454130000|2022-03-16 18:08:50|871.73|860.93|870.91|860.11|871.73|860.93|870.56|859.76|13
1647454140000|2022-03-16 18:09:00|870.56|859.76|870.75|859.95|871.02|860.22|870.05|859.25|25
1647454150000|2022-03-16 18:09:10|870.74|859.94|870.41|859.61|870.82|860.02|870.37|859.57|15
1647454160000|2022-03-16 18:09:20|870.42|859.62|870.52|859.72|870.75|859.95|870.41|859.61|19
1647454170000|2022-03-16 18:09:30|870.38|859.58|869.92|859.12|870.38|859.58|869.51|858.71|11
1647454180000|2022-03-16 18:09:40|869.85|859.05|868.89|858.09|869.85|859.05|868.85|858.05|13
1647454190000|2022-03-16 18:09:50|868.79|857.99|868.14|857.34|868.79|857.99|867.95|857.15|15
1647454200000|2022-03-16 18:10:00|867.94|857.14|868.12|857.32|868.12|857.32|867.57|856.77|17
1647454210000|2022-03-16 18:10:10|868.21|857.41|868.82|858.02|869|858.2|868.21|857.41|23
1647454220000|2022-03-16 18:10:20|868.83|858.03|868.77|857.97|869.57|858.77|868.49|857.69|20
1647454230000|2022-03-16 18:10:30|868.76|857.96|868.1|857.3|868.77|857.97|868.09|857.29|22
1647454240000|2022-03-16 18:10:40|868.08|857.28|867.17|856.37|868.08|857.28|867.17|856.37|8
1647454250000|2022-03-16 18:10:50|867.42|856.62|867.23|856.43|867.79|856.99|867.23|856.43|9
1647454260000|2022-03-16 18:11:00|867.2|856.4|866.56|855.76|867.2|856.4|866.33|855.53|10
1647454270000|2022-03-16 18:11:10|866.33|855.53|866.64|855.84|866.64|855.84|866.18|855.38|11
1647454280000|2022-03-16 18:11:20|866.61|855.81|866.72|855.92|866.86|856.06|866.59|855.79|8
1647454290000|2022-03-16 18:11:30|866.69|855.89|866.76|855.96|866.93|856.13|866.69|855.89|7
1647454300000|2022-03-16 18:11:40|866.93|856.13|866.89|856.09|867.15|856.35|866.89|856.09|9
1647454310000|2022-03-16 18:11:50|866.84|856.04|865.38|854.58|866.87|856.07|865.37|854.57|19
1647454320000|2022-03-16 18:12:00|865.37|854.57|864.85|854.05|865.37|854.57|864.85|854.05|9
1647454330000|2022-03-16 18:12:10|864.86|854.06|864.67|853.87|865.6|854.8|864.67|853.87|16
1647454340000|2022-03-16 18:12:20|864.74|853.94|864.89|854.09|864.99|854.19|864.35|853.55|12
1647454350000|2022-03-16 18:12:30|865.06|854.26|864.84|854.04|865.06|854.26|864.78|853.98|5
1647454360000|2022-03-16 18:12:40|864.69|853.89|864.46|853.66|865.14|854.34|864.3|853.5|17
1647454370000|2022-03-16 18:12:50|864.55|853.75|865.79|854.99|865.79|854.99|864.55|853.75|9
1647454380000|2022-03-16 18:13:00|865.86|855.06|868.06|857.26|868.57|857.77|865.86|855.06|26
1647454390000|2022-03-16 18:13:10|868.33|857.53|868.73|857.93|869.42|858.62|868.33|857.53|26
1647454400000|2022-03-16 18:13:20|868.92|858.12|867.84|857.04|868.92|858.12|867.74|856.94|13
1647454410000|2022-03-16 18:13:30|867.75|856.95|868.23|857.43|868.23|857.43|867.62|856.82|10
1647454420000|2022-03-16 18:13:40|868.12|857.32|868.38|857.58|868.38|857.58|867.92|857.12|10
1647454430000|2022-03-16 18:13:50|868.33|857.53|867.66|856.86|868.57|857.77|867.66|856.86|14
1647454440000|2022-03-16 18:14:00|867.72|856.92|867.83|857.03|867.83|857.03|867.55|856.75|10
1647454450000|2022-03-16 18:14:10|867.81|857.01|868.47|857.67|868.47|857.67|867.23|856.43|17
1647454460000|2022-03-16 18:14:20|868.48|857.68|867.91|857.11|868.48|857.68|867.91|857.11|15
1647454470000|2022-03-16 18:14:30|867.98|857.18|868.72|857.92|868.72|857.92|867.9|857.1|12
1647454480000|2022-03-16 18:14:40|868.71|857.91|869.01|858.21|869.02|858.22|868.4|857.6|14
1647454490000|2022-03-16 18:14:50|869|858.2|868.78|857.98|869.42|858.62|868.78|857.98|20
1647454500000|2022-03-16 18:15:00|868.77|857.97|868.4|857.6|868.77|857.97|868.37|857.57|15
1647454510000|2022-03-16 18:15:10|868.71|857.91|869.45|858.65|869.45|858.65|868.71|857.91|17
1647454520000|2022-03-16 18:15:20|869.46|858.66|871.94|861.14|871.94|861.14|869.45|858.65|19
1647454530000|2022-03-16 18:15:30|872.01|861.21|872.46|861.66|872.85|862.05|871.98|861.18|19
1647454540000|2022-03-16 18:15:40|872.45|861.65|872.44|861.64|872.46|861.66|872.34|861.54|5
1647454550000|2022-03-16 18:15:50|872.66|861.86|873.32|862.52|873.32|862.52|872.66|861.86|7
1647454560000|2022-03-16 18:16:00|873.77|862.97|873.15|862.35|873.77|862.97|872.97|862.17|17
1647454570000|2022-03-16 18:16:10|872.95|862.15|872.66|861.86|872.95|862.15|872.66|861.86|4
1647454580000|2022-03-16 18:16:20|872.74|861.94|872.46|861.66|872.74|861.94|872.19|861.39|13
1647454590000|2022-03-16 18:16:30|872.59|861.79|872.59|861.79|872.59|861.79|872.19|861.39|11
1647454600000|2022-03-16 18:16:40|872.46|861.66|872.74|861.94|872.74|861.94|872.39|861.59|7
1647454610000|2022-03-16 18:16:50|872.77|861.97|873.37|862.57|873.37|862.57|872.77|861.97|13
1647454620000|2022-03-16 18:17:00|873.43|862.63|872.98|862.18|873.43|862.63|872.97|862.17|20
1647454630000|2022-03-16 18:17:10|872.97|862.17|872.77|861.97|872.98|862.18|872.77|861.97|10
1647454640000|2022-03-16 18:17:20|872.76|861.96|873.32|862.52|873.32|862.52|872.76|861.96|12
1647454650000|2022-03-16 18:17:30|873.39|862.59|872.98|862.18|873.39|862.59|872.75|861.95|11
1647454660000|2022-03-16 18:17:40|872.95|862.15|872.82|862.02|872.95|862.15|872.82|862.02|2
1647454670000|2022-03-16 18:17:50|872.81|862.01|873.95|863.15|873.95|863.15|872.81|862.01|8
1647454680000|2022-03-16 18:18:00|873.9|863.1|874.01|863.21|874.22|863.42|873.78|862.98|9
1647454690000|2022-03-16 18:18:10|874.12|863.32|873.57|862.77|874.12|863.32|873.57|862.77|13
1647454700000|2022-03-16 18:18:20|873.58|862.78|873.57|862.77|873.58|862.78|873.57|862.77|2
1647454710000|2022-03-16 18:18:30|873.41|862.61|874.01|863.21|874.02|863.22|873.41|862.61|15
1647454720000|2022-03-16 18:18:40|874.02|863.22|874.43|863.63|874.69|863.89|873.96|863.16|17
1647454730000|2022-03-16 18:18:50|874.34|863.54|874.48|863.68|874.48|863.68|874.34|863.54|4
1647454740000|2022-03-16 18:19:00|874.47|863.67|874.03|863.23|874.47|863.67|873.93|863.13|10
1647454750000|2022-03-16 18:19:10|874.25|863.45|874.03|863.23|874.25|863.45|873.92|863.12|9
1647454760000|2022-03-16 18:19:20|873.93|863.13|873.96|863.16|874.03|863.23|873.52|862.72|9
1647454770000|2022-03-16 18:19:30|873.94|863.14|873.69|862.89|873.94|863.14|873.52|862.72|5
1647454780000|2022-03-16 18:19:40|873.5|862.7|873.49|862.69|873.55|862.75|873.49|862.69|14
1647454790000|2022-03-16 18:19:50|873.5|862.7|873.07|862.27|873.5|862.7|873.07|862.27|10
1647454800000|2022-03-16 18:20:00|872.92|862.12|873.56|862.76|873.56|862.76|872.79|861.99|10
1647454810000|2022-03-16 18:20:10|873.7|862.9|873.73|862.93|873.96|863.16|873.63|862.83|11
1647454820000|2022-03-16 18:20:20|873.67|862.87|872.86|862.06|873.67|862.87|872.86|862.06|6
1647454830000|2022-03-16 18:20:30|872.8|862|871.75|860.95|872.8|862|871.75|860.95|9
1647454840000|2022-03-16 18:20:40|871.77|860.97|871.62|860.82|871.77|860.97|870.93|860.13|21
1647454850000|2022-03-16 18:20:50|871.59|860.79|871.03|860.23|871.59|860.79|871.03|860.23|16
1647454860000|2022-03-16 18:21:00|871.02|860.22|870.51|859.71|871.02|860.22|870|859.2|23
1647454870000|2022-03-16 18:21:10|870.5|859.7|870.39|859.59|870.51|859.71|869.99|859.19|12
1647454880000|2022-03-16 18:21:20|870.4|859.6|870.44|859.64|870.44|859.64|870.39|859.59|17
1647454890000|2022-03-16 18:21:30|870.24|859.44|870.93|860.13|871.11|860.31|870.24|859.44|10
1647454900000|2022-03-16 18:21:40|870.87|860.07|870.65|859.85|870.97|860.17|870.65|859.85|4
1647454910000|2022-03-16 18:21:50|870.57|859.77|871.02|860.22|871.05|860.25|870.54|859.74|19
1647454920000|2022-03-16 18:22:00|870.92|860.12|870.7|859.9|871.04|860.24|870.67|859.87|21
1647454930000|2022-03-16 18:22:10|870.69|859.89|871.21|860.41|871.21|860.41|870.63|859.83|12
1647454940000|2022-03-16 18:22:20|871.2|860.4|872.15|861.35|872.15|861.35|871.2|860.4|16
1647454950000|2022-03-16 18:22:30|872.14|861.34|871.85|861.05|872.15|861.35|871.85|861.05|11
1647454960000|2022-03-16 18:22:40|871.84|861.04|871.92|861.12|872.02|861.22|871.5|860.7|20
1647454970000|2022-03-16 18:22:50|871.91|861.11|871.97|861.17|871.97|861.17|871.55|860.75|22
1647454980000|2022-03-16 18:23:00|871.88|861.08|871.54|860.74|871.88|861.08|871.54|860.74|3
1647454990000|2022-03-16 18:23:10|871.59|860.79|871.6|860.8|871.6|860.8|871.53|860.73|6
1647455000000|2022-03-16 18:23:20|871.53|860.73|871.02|860.22|871.6|860.8|871.02|860.22|10
1647455010000|2022-03-16 18:23:30|871.01|860.21|870.58|859.78|871.02|860.22|870.55|859.75|14
1647455020000|2022-03-16 18:23:40|870.54|859.74|870.64|859.84|870.64|859.84|870.54|859.74|11
1647455030000|2022-03-16 18:23:50|870.62|859.82|870.56|859.76|870.62|859.82|870.56|859.76|2
1647455040000|2022-03-16 18:24:00|870.53|859.73|869.94|859.14|870.53|859.73|869.94|859.14|8
1647455050000|2022-03-16 18:24:10|869.93|859.13|869.59|858.79|869.93|859.13|868.76|857.96|18
1647455060000|2022-03-16 18:24:20|869.65|858.85|870|859.2|870.12|859.32|869.65|858.85|9
1647455070000|2022-03-16 18:24:30|869.93|859.13|869.29|858.49|869.93|859.13|869.26|858.46|13
1647455080000|2022-03-16 18:24:40|869.3|858.5|867.99|857.19|869.3|858.5|867.99|857.19|13
1647455090000|2022-03-16 18:24:50|868.17|857.37|868.25|857.45|868.51|857.71|868.01|857.21|12
1647455100000|2022-03-16 18:25:00|868.44|857.64|869.08|858.28|869.08|858.28|868.37|857.57|17
1647455110000|2022-03-16 18:25:10|869.04|858.24|868.84|858.04|869.29|858.49|868.84|858.04|12
1647455120000|2022-03-16 18:25:20|868.59|857.79|867.98|857.18|868.59|857.79|867.92|857.12|21
1647455130000|2022-03-16 18:25:30|868.1|857.3|868.53|857.73|868.53|857.73|868.1|857.3|18
1647455140000|2022-03-16 18:25:40|868.51|857.71|868.85|858.05|868.97|858.17|868.51|857.71|19
1647455150000|2022-03-16 18:25:50|868.84|858.04|868.8|858|868.84|858.04|868.79|857.99|9
1647455160000|2022-03-16 18:26:00|868.81|858.01|869.77|858.97|869.94|859.14|868.81|858.01|16
1647455170000|2022-03-16 18:26:10|869.84|859.04|870.59|859.79|870.71|859.91|869.84|859.04|19
1647455180000|2022-03-16 18:26:20|870.6|859.8|870.99|860.19|871.02|860.22|870.59|859.79|15
1647455190000|2022-03-16 18:26:30|871.05|860.25|870.46|859.66|871.15|860.35|870.46|859.66|12
1647455200000|2022-03-16 18:26:40|870.47|859.67|870.77|859.97|870.79|859.99|870.47|859.67|11
1647455210000|2022-03-16 18:26:50|870.71|859.91|871.08|860.28|871.14|860.34|870.51|859.71|17
1647455220000|2022-03-16 18:27:00|871.07|860.27|870.92|860.12|871.08|860.28|870.9|860.1|4
1647455230000|2022-03-16 18:27:10|871.1|860.3|871.19|860.39|871.19|860.39|871.1|860.3|2
1647455250000|2022-03-16 18:27:30|871.11|860.31|871.32|860.52|871.38|860.58|871.11|860.31|8
1647455260000|2022-03-16 18:27:40|871.33|860.53|871.23|860.43|871.86|861.06|871.23|860.43|20
1647455270000|2022-03-16 18:27:50|871.16|860.36|870.66|859.86|871.16|860.36|870.53|859.73|8
1647455280000|2022-03-16 18:28:00|870.86|860.06|871.1|860.3|871.1|860.3|870.86|860.06|4
1647455290000|2022-03-16 18:28:10|871.19|860.39|869.79|858.99|871.19|860.39|869.79|858.99|19
1647455300000|2022-03-16 18:28:20|869.8|859|870.11|859.31|870.38|859.58|869.72|858.92|12
1647455310000|2022-03-16 18:28:30|869.93|859.13|869.55|858.75|869.93|859.13|869.38|858.58|14
1647455320000|2022-03-16 18:28:40|869.48|858.68|869.49|858.69|869.55|858.75|869.43|858.63|17
1647455330000|2022-03-16 18:28:50|869.43|858.63|868.58|857.78|869.43|858.63|868.35|857.55|9
1647455340000|2022-03-16 18:29:00|868.45|857.65|869.51|858.71|869.51|858.71|868.18|857.38|14
1647455350000|2022-03-16 18:29:10|869.52|858.72|869.32|858.52|869.84|859.04|869.12|858.32|13
1647455360000|2022-03-16 18:29:20|869.47|858.67|868.74|857.94|869.47|858.67|868.74|857.94|5
1647455370000|2022-03-16 18:29:30|868.67|857.87|868.33|857.53|868.67|857.87|868.33|857.53|4
1647455380000|2022-03-16 18:29:40|868.57|857.77|868.22|857.42|868.67|857.87|868.22|857.42|11
1647455390000|2022-03-16 18:29:50|868.21|857.41|867.63|856.83|868.23|857.43|867.23|856.43|14
1647455400000|2022-03-16 18:30:00|867.55|856.75|866.93|856.13|867.55|856.75|866.93|856.13|11
1647455410000|2022-03-16 18:30:10|866.58|855.78|865.62|854.82|866.59|855.79|865.62|854.82|16
1647455420000|2022-03-16 18:30:20|865.6|854.8|865.74|854.94|866.04|855.24|865.06|854.26|19
1647455430000|2022-03-16 18:30:30|865.77|854.97|866.41|855.61|866.44|855.64|865.77|854.97|19
1647455440000|2022-03-16 18:30:40|866.42|855.62|866.98|856.18|867.71|856.91|866.41|855.61|20
1647455450000|2022-03-16 18:30:50|866.87|856.07|866.44|855.64|867.01|856.21|866.44|855.64|17
1647455460000|2022-03-16 18:31:00|866.45|855.65|866.5|855.7|866.86|856.06|866.45|855.65|11
1647455470000|2022-03-16 18:31:10|866.51|855.71|866.78|855.98|866.78|855.98|866.5|855.7|16
1647455480000|2022-03-16 18:31:20|866.81|856.01|866.23|855.43|866.93|856.13|866.1|855.3|15
1647455490000|2022-03-16 18:31:30|866.3|855.5|865.17|854.37|866.3|855.5|865.17|854.37|12
1647455500000|2022-03-16 18:31:40|864.95|854.15|864.93|854.13|865.12|854.32|864.93|854.13|14
1647455510000|2022-03-16 18:31:50|864.92|854.12|863.16|852.36|864.92|854.12|862.93|852.13|20
1647455520000|2022-03-16 18:32:00|863.15|852.35|862.48|851.68|863.41|852.61|862.32|851.52|28
1647455530000|2022-03-16 18:32:10|862.42|851.62|861.92|851.12|862.42|851.62|860.87|850.07|23
1647455540000|2022-03-16 18:32:20|862.07|851.27|863.91|853.11|864.56|853.76|862.07|851.27|30
1647455550000|2022-03-16 18:32:30|863.7|852.9|864.24|853.44|864.28|853.48|863.7|852.9|18
1647455560000|2022-03-16 18:32:40|864.6|853.8|863.73|852.93|864.74|853.94|863.73|852.93|22
1647455570000|2022-03-16 18:32:50|863.89|853.09|863.43|852.63|863.9|853.1|862.99|852.19|11
1647455580000|2022-03-16 18:33:00|863.15|852.35|864.01|853.21|864.12|853.32|862.99|852.19|15
1647455590000|2022-03-16 18:33:10|863.91|853.11|862.1|851.3|863.91|853.11|862.1|851.3|18
1647455600000|2022-03-16 18:33:20|862.26|851.46|863.94|853.14|863.94|853.14|862.26|851.46|13
1647455610000|2022-03-16 18:33:30|864.07|853.27|864.63|853.83|864.65|853.85|864.07|853.27|8
1647455620000|2022-03-16 18:33:40|864.64|853.84|865.71|854.91|865.71|854.91|864.45|853.65|17
1647455630000|2022-03-16 18:33:50|865.7|854.9|864.89|854.09|865.7|854.9|864.89|854.09|15
1647455640000|2022-03-16 18:34:00|864.51|853.71|864.52|853.72|864.52|853.72|864.11|853.31|18
1647455650000|2022-03-16 18:34:10|864.46|853.66|864.46|853.66|864.52|853.72|864.12|853.32|7
1647455660000|2022-03-16 18:34:20|864.17|853.37|863.75|852.95|864.17|853.37|863.75|852.95|10
1647455670000|2022-03-16 18:34:30|863.79|852.99|863.96|853.16|863.97|853.17|863.78|852.98|5
1647455680000|2022-03-16 18:34:40|863.98|853.18|864.89|854.09|864.89|854.09|863.98|853.18|10
1647455690000|2022-03-16 18:34:50|864.91|854.11|864.45|853.65|864.91|854.11|863.99|853.19|15
1647455700000|2022-03-16 18:35:00|864.41|853.61|864.94|854.14|865.07|854.27|864.31|853.51|19
1647455710000|2022-03-16 18:35:10|864.93|854.13|864.21|853.41|864.93|854.13|864.21|853.41|8
1647455720000|2022-03-16 18:35:20|864.3|853.5|863.66|852.86|864.46|853.66|863.66|852.86|11
1647455730000|2022-03-16 18:35:30|863.6|852.8|863.89|853.09|864.04|853.24|863.08|852.28|20
1647455740000|2022-03-16 18:35:40|863.88|853.08|864.01|853.21|864.01|853.21|863.88|853.08|14
1647455750000|2022-03-16 18:35:50|864.02|853.22|863.79|852.99|864.02|853.22|863.63|852.83|9
1647455760000|2022-03-16 18:36:00|863.7|852.9|864.77|853.97|864.77|853.97|863.7|852.9|14
1647455770000|2022-03-16 18:36:10|864.86|854.06|865.72|854.92|865.72|854.92|864.79|853.99|19
1647455780000|2022-03-16 18:36:20|865.63|854.83|866.11|855.31|866.62|855.82|865.63|854.83|26
1647455790000|2022-03-16 18:36:30|865.96|855.16|866.55|855.75|866.58|855.78|865.96|855.16|12
1647455800000|2022-03-16 18:36:40|866.54|855.74|866.6|855.8|866.9|856.1|866.48|855.68|14
1647455810000|2022-03-16 18:36:50|866.61|855.81|866.56|855.76|866.91|856.11|866.56|855.76|10
1647455820000|2022-03-16 18:37:00|866.53|855.73|866.68|855.88|866.87|856.07|866.53|855.73|11
1647455830000|2022-03-16 18:37:10|866.66|855.86|866.99|856.19|866.99|856.19|866.6|855.8|19
1647455840000|2022-03-16 18:37:20|867.21|856.41|869.57|858.77|869.67|858.87|867.21|856.41|22
1647455850000|2022-03-16 18:37:30|869.69|858.89|869.4|858.6|869.69|858.89|869.4|858.6|9
1647455860000|2022-03-16 18:37:40|869.48|858.68|869.98|859.18|870.38|859.58|869.34|858.54|19
1647455870000|2022-03-16 18:37:50|870.26|859.46|870.16|859.36|870.26|859.46|869.94|859.14|13
1647455880000|2022-03-16 18:38:00|870.1|859.3|870.54|859.74|870.74|859.94|870.03|859.23|11
1647455890000|2022-03-16 18:38:10|870.46|859.66|869.61|858.81|870.46|859.66|869.52|858.72|10
1647455900000|2022-03-16 18:38:20|869.52|858.72|869.95|859.15|869.95|859.15|869.52|858.72|12
1647455910000|2022-03-16 18:38:30|869.88|859.08|870.2|859.4|870.2|859.4|869.8|859|12
1647455920000|2022-03-16 18:38:40|870.05|859.25|870.39|859.59|870.65|859.85|870.01|859.21|13
1647455930000|2022-03-16 18:38:50|870.65|859.85|870.64|859.84|870.65|859.85|870.58|859.78|3
1647455940000|2022-03-16 18:39:00|870.7|859.9|869.83|859.03|870.7|859.9|869.83|859.03|10
1647455950000|2022-03-16 18:39:10|870.05|859.25|870.1|859.3|870.15|859.35|870.05|859.25|8
1647455960000|2022-03-16 18:39:20|870.15|859.35|871.22|860.42|871.23|860.43|870.15|859.35|8
1647455970000|2022-03-16 18:39:30|871.23|860.43|871.98|861.18|872.29|861.49|871.23|860.43|19
1647455980000|2022-03-16 18:39:40|872.16|861.36|872.93|862.13|872.93|862.13|872.16|861.36|7
1647455990000|2022-03-16 18:39:50|873.05|862.25|873.13|862.33|873.2|862.4|873.05|862.25|9
1647456000000|2022-03-16 18:40:00|873.37|862.57|875.95|865.15|875.95|865.15|873.37|862.57|19
1647456010000|2022-03-16 18:40:10|875.81|865.01|876.97|866.17|877.25|866.45|875.81|865.01|25
1647456020000|2022-03-16 18:40:20|876.92|866.12|876.16|865.36|877.03|866.23|876.07|865.27|16
1647456030000|2022-03-16 18:40:30|876|865.2|876.35|865.55|876.35|865.55|875.77|864.97|16
1647456040000|2022-03-16 18:40:40|876.27|865.47|876.66|865.86|876.66|865.86|875.86|865.06|19
1647456050000|2022-03-16 18:40:50|876.78|865.98|876.89|866.09|877.54|866.74|876.78|865.98|13
1647456060000|2022-03-16 18:41:00|877.01|866.21|876.27|865.47|877.27|866.47|876.27|865.47|16
1647456070000|2022-03-16 18:41:10|876.54|865.74|876|865.2|876.54|865.74|875.55|864.75|19
1647456080000|2022-03-16 18:41:20|875.87|865.07|876.54|865.74|876.79|865.99|875.87|865.07|12
1647456090000|2022-03-16 18:41:30|876.64|865.84|876.84|866.04|876.94|866.14|876.64|865.84|12
1647456100000|2022-03-16 18:41:40|876.94|866.14|876.47|865.67|876.96|866.16|876.46|865.66|11
1647456110000|2022-03-16 18:41:50|876.46|865.66|875.86|865.06|876.47|865.67|875.53|864.73|14
1647456120000|2022-03-16 18:42:00|875.89|865.09|876.83|866.03|876.83|866.03|875.89|865.09|16
1647456130000|2022-03-16 18:42:10|876.82|866.02|877.68|866.88|877.68|866.88|876.82|866.02|18
1647456140000|2022-03-16 18:42:20|877.69|866.89|878.96|868.16|878.96|868.16|877.68|866.88|16
1647456150000|2022-03-16 18:42:30|878.88|868.08|877.96|867.16|879.14|868.34|877.96|867.16|15
1647456160000|2022-03-16 18:42:40|877.79|866.99|877.46|866.66|877.93|867.13|877.43|866.63|12
1647456170000|2022-03-16 18:42:50|877.25|866.45|877.83|867.03|877.84|867.04|877.25|866.45|20
1647456180000|2022-03-16 18:43:00|878.03|867.23|877.89|867.09|878.04|867.24|877.89|867.09|6
1647456190000|2022-03-16 18:43:10|877.9|867.1|877.94|867.14|878.16|867.36|877.89|867.09|12
1647456200000|2022-03-16 18:43:20|877.9|867.1|877.9|867.1|877.9|867.1|877.61|866.81|5
1647456210000|2022-03-16 18:43:30|877.92|867.12|877.66|866.86|877.92|867.12|877.65|866.85|4
1647456220000|2022-03-16 18:43:40|877.65|866.85|877.61|866.81|877.86|867.06|877.49|866.69|15
1647456230000|2022-03-16 18:43:50|877.6|866.8|877.6|866.8|877.62|866.82|877.6|866.8|5
1647456240000|2022-03-16 18:44:00|877.63|866.83|878|867.2|878|867.2|877.63|866.83|5
1647456250000|2022-03-16 18:44:10|878.3|867.5|878.7|867.9|878.99|868.19|878.29|867.49|10
1647456260000|2022-03-16 18:44:20|878.89|868.09|877.89|867.09|879.01|868.21|877.89|867.09|13
1647456270000|2022-03-16 18:44:30|877.99|867.19|878.16|867.36|878.17|867.37|877.89|867.09|10
1647456280000|2022-03-16 18:44:40|878.17|867.37|878.17|867.37|878.17|867.37|878.15|867.35|5
1647456290000|2022-03-16 18:44:50|878.15|867.35|878.42|867.62|878.43|867.63|878.15|867.35|9
1647456300000|2022-03-16 18:45:00|878.43|867.63|878.75|867.95|878.75|867.95|878.42|867.62|7
1647456310000|2022-03-16 18:45:10|878.64|867.84|878.34|867.54|878.64|867.84|878.22|867.42|8
1647456320000|2022-03-16 18:45:20|878.35|867.55|877.89|867.09|878.35|867.55|877.81|867.01|17
1647456330000|2022-03-16 18:45:30|877.88|867.08|877.09|866.29|877.89|867.09|877.09|866.29|14
1647456340000|2022-03-16 18:45:40|877.36|866.56|877.61|866.81|877.62|866.82|877.09|866.29|18
1647456350000|2022-03-16 18:45:50|877.62|866.82|877.68|866.88|877.95|867.15|877.48|866.68|12
1647456360000|2022-03-16 18:46:00|877.62|866.82|878.37|867.57|878.44|867.64|877.62|866.82|13
1647456370000|2022-03-16 18:46:10|878.44|867.64|879.11|868.31|879.62|868.82|878.43|867.63|18
1647456380000|2022-03-16 18:46:20|879.02|868.22|879.54|868.74|879.99|869.19|879.01|868.21|21
1647456390000|2022-03-16 18:46:30|879.55|868.75|879.33|868.53|879.76|868.96|879.21|868.41|7
1647456400000|2022-03-16 18:46:40|879.21|868.41|878.92|868.12|879.21|868.41|878.84|868.04|7
1647456410000|2022-03-16 18:46:50|879.01|868.21|879.25|868.45|879.25|868.45|878.92|868.12|7
1647456420000|2022-03-16 18:47:00|879.18|868.38|878.79|867.99|879.48|868.68|878.79|867.99|10
1647456430000|2022-03-16 18:47:10|878.8|868|879.09|868.29|879.3|868.5|878.8|868|18
1647456440000|2022-03-16 18:47:20|879.43|868.63|879.51|868.71|879.54|868.74|879.24|868.44|9
1647456450000|2022-03-16 18:47:30|879.57|868.77|879.5|868.7|879.57|868.77|879.5|868.7|2
1647456460000|2022-03-16 18:47:40|879.48|868.68|879.48|868.68|879.48|868.68|879.41|868.61|3
1647456470000|2022-03-16 18:47:50|879.41|868.61|879.75|868.95|880.16|869.36|879.41|868.61|19
1647456480000|2022-03-16 18:48:00|879.76|868.96|879.52|868.72|879.76|868.96|879.52|868.72|2
1647456490000|2022-03-16 18:48:10|879.49|868.69|879.35|868.55|879.58|868.78|879.35|868.55|7
1647456500000|2022-03-16 18:48:20|879.55|868.75|879.35|868.55|879.55|868.75|879.35|868.55|4
1647456510000|2022-03-16 18:48:30|879.06|868.26|878.71|867.91|879.06|868.26|878.71|867.91|9
1647456520000|2022-03-16 18:48:40|878.35|867.55|878.34|867.54|878.74|867.94|878.34|867.54|13
1647456530000|2022-03-16 18:48:50|878.22|867.42|877.93|867.13|878.22|867.42|877.93|867.13|4
1647456540000|2022-03-16 18:49:00|877.94|867.14|877.99|867.19|878.25|867.45|877.93|867.13|9
1647456550000|2022-03-16 18:49:10|877.98|867.18|877.43|866.63|877.98|867.18|877.21|866.41|10
1647456560000|2022-03-16 18:49:20|877.56|866.76|877.11|866.31|877.56|866.76|877.11|866.31|15
1647456570000|2022-03-16 18:49:30|877.34|866.54|876.94|866.14|877.34|866.54|876.94|866.14|3
1647456590000|2022-03-16 18:49:50|876.93|866.13|877.17|866.37|877.17|866.37|876.69|865.89|10
1647456600000|2022-03-16 18:50:00|877.22|866.42|877.16|866.36|877.25|866.45|876.93|866.13|12
1647456610000|2022-03-16 18:50:10|877.15|866.35|877.41|866.61|877.51|866.71|877.02|866.22|10
1647456620000|2022-03-16 18:50:20|877.26|866.46|877.58|866.78|877.58|866.78|877.03|866.23|21
1647456630000|2022-03-16 18:50:30|877.59|866.79|877.52|866.72|877.59|866.79|877.52|866.72|13
1647456640000|2022-03-16 18:50:40|877.53|866.73|878.32|867.52|878.32|867.52|877.53|866.73|10
1647456650000|2022-03-16 18:50:50|878.62|867.82|878.49|867.69|878.62|867.82|878.18|867.38|14
1647456660000|2022-03-16 18:51:00|878.48|867.68|878.57|867.77|878.6|867.8|878.48|867.68|12
1647456670000|2022-03-16 18:51:10|878.53|867.73|878.91|868.11|878.91|868.11|878.34|867.54|14
1647456680000|2022-03-16 18:51:20|878.9|868.1|878.4|867.6|878.91|868.11|878.38|867.58|19
1647456690000|2022-03-16 18:51:30|878.26|867.46|878.59|867.79|878.64|867.84|878.1|867.3|14
1647456700000|2022-03-16 18:51:40|878.6|867.8|878.59|867.79|878.6|867.8|878.59|867.79|8
1647456710000|2022-03-16 18:51:50|878.74|867.94|879.46|868.66|879.46|868.66|878.74|867.94|6
1647456720000|2022-03-16 18:52:00|879.42|868.62|879.11|868.31|879.46|868.66|878.97|868.17|16
1647456730000|2022-03-16 18:52:10|878.97|868.17|878.66|867.86|879.11|868.31|878.64|867.84|8
1647456740000|2022-03-16 18:52:20|878.64|867.84|878.66|867.86|878.66|867.86|878.64|867.84|4
1647456750000|2022-03-16 18:52:30|878.6|867.8|878.42|867.62|878.6|867.8|878.17|867.37|8
1647456760000|2022-03-16 18:52:40|878.64|867.84|878.17|867.37|878.64|867.84|878.17|867.37|9
1647456770000|2022-03-16 18:52:50|878.18|867.38|877.89|867.09|878.18|867.38|877.89|867.09|12
1647456780000|2022-03-16 18:53:00|877.94|867.14|878.36|867.56|878.37|867.57|877.9|867.1|9
1647456790000|2022-03-16 18:53:10|878.37|867.57|879.06|868.26|879.06|868.26|878.36|867.56|16
1647456800000|2022-03-16 18:53:20|879.07|868.27|879.18|868.38|879.18|868.38|878.88|868.08|9
1647456810000|2022-03-16 18:53:30|879.14|868.34|878.6|867.8|879.14|868.34|878.6|867.8|8
1647456820000|2022-03-16 18:53:40|878.61|867.81|878.53|867.73|878.61|867.81|878.53|867.73|6
1647456830000|2022-03-16 18:53:50|878.54|867.74|879.07|868.27|879.07|868.27|878.53|867.73|11
1647456840000|2022-03-16 18:54:00|879.33|868.53|879.33|868.53|879.34|868.54|879.33|868.53|3
1647456850000|2022-03-16 18:54:10|879.41|868.61|880.04|869.24|880.04|869.24|879.41|868.61|8
1647456860000|2022-03-16 18:54:20|879.97|869.17|879.55|868.75|879.97|869.17|879.52|868.72|8
1647456870000|2022-03-16 18:54:30|879.56|868.76|879.76|868.96|879.76|868.96|879.56|868.76|4
1647456880000|2022-03-16 18:54:40|879.63|868.83|880.03|869.23|880.03|869.23|879.43|868.63|14
1647456890000|2022-03-16 18:54:50|880.04|869.24|879.9|869.1|880.04|869.24|879.74|868.94|12
1647456900000|2022-03-16 18:55:00|880.03|869.23|880.77|869.97|880.77|869.97|879.99|869.19|7
1647456910000|2022-03-16 18:55:10|880.74|869.94|881.9|871.1|881.9|871.1|880.74|869.94|15
1647456920000|2022-03-16 18:55:20|882.07|871.27|882.27|871.47|882.27|871.47|881.98|871.18|8
1647456930000|2022-03-16 18:55:30|882.45|871.65|882.77|871.97|882.77|871.97|882.3|871.5|9
1647456940000|2022-03-16 18:55:40|882.76|871.96|883.75|872.95|883.75|872.95|882.76|871.96|12
1647456950000|2022-03-16 18:55:50|883.74|872.94|884.01|873.21|884.01|873.21|883.18|872.38|10
1647456960000|2022-03-16 18:56:00|884.08|873.28|884.07|873.27|884.22|873.42|884.07|873.27|3
1647456970000|2022-03-16 18:56:10|884.18|873.38|883.95|873.15|884.18|873.38|883.95|873.15|8
1647456980000|2022-03-16 18:56:20|883.9|873.1|883.37|872.57|883.9|873.1|883.37|872.57|7
1647456990000|2022-03-16 18:56:30|883.33|872.53|883.01|872.21|883.37|872.57|883.01|872.21|3
1647457000000|2022-03-16 18:56:40|882.97|872.17|883.16|872.36|883.16|872.36|882.97|872.17|3
1647457010000|2022-03-16 18:56:50|883.34|872.54|883.27|872.47|883.45|872.65|883.27|872.47|5
1647457020000|2022-03-16 18:57:00|883.09|872.29|883.12|872.32|883.29|872.49|883.04|872.24|8
1647457030000|2022-03-16 18:57:10|883.31|872.51|883.31|872.51|883.31|872.51|883.12|872.32|5
1647457040000|2022-03-16 18:57:20|883.28|872.48|883.28|872.48|883.28|872.48|883.28|872.48|1
1647457050000|2022-03-16 18:57:30|883.03|872.23|882.79|871.99|883.03|872.23|882.79|871.99|2
1647457060000|2022-03-16 18:57:40|882.82|872.02|883.03|872.23|883.03|872.23|882.82|872.02|2
1647457080000|2022-03-16 18:58:00|883.31|872.51|883.31|872.51|883.31|872.51|883.31|872.51|1
1647457090000|2022-03-16 18:58:10|883.26|872.46|883.11|872.31|883.26|872.46|883.11|872.31|2
1647457100000|2022-03-16 18:58:20|883.34|872.54|883.06|872.26|883.34|872.54|882.85|872.05|4
1647457120000|2022-03-16 18:58:40|883.07|872.27|883.07|872.27|883.07|872.27|883.07|872.27|1
1647457130000|2022-03-16 18:58:50|882.92|872.12|882.92|872.12|882.92|872.12|882.92|872.12|1
1647457140000|2022-03-16 18:59:00|882.91|872.11|882.7|871.9|882.91|872.11|882.69|871.89|3
1647457150000|2022-03-16 18:59:10|882.6|871.8|882.14|871.34|882.6|871.8|882.14|871.34|12
1647457160000|2022-03-16 18:59:20|882.15|871.35|882.24|871.44|882.37|871.57|881.98|871.18|11
1647457170000|2022-03-16 18:59:30|882.23|871.43|882.24|871.44|882.24|871.44|882.23|871.43|18
1647457180000|2022-03-16 18:59:40|882.55|871.75|882.31|871.51|882.55|871.75|882.12|871.32|8
1647457190000|2022-03-16 18:59:50|882.32|871.52|881.98|871.18|882.34|871.54|881.95|871.15|11
1647457200000|2022-03-16 19:00:00|882.1|871.3|881.94|871.14|882.37|871.57|881.94|871.14|10
1647457210000|2022-03-16 19:00:10|881.9|871.1|881.89|871.09|881.9|871.1|881.89|871.09|2
1647457220000|2022-03-16 19:00:20|881.71|870.91|881.45|870.65|881.71|870.91|881.14|870.34|10
1647457230000|2022-03-16 19:00:30|881.44|870.64|881.79|870.99|881.79|870.99|881.32|870.52|7
1647457240000|2022-03-16 19:00:40|881.78|870.98|881.44|870.64|881.78|870.98|881.34|870.54|8
1647457250000|2022-03-16 19:00:50|881.65|870.85|881.82|871.02|881.82|871.02|881.65|870.85|3
1647457260000|2022-03-16 19:01:00|881.85|871.05|881.29|870.49|881.9|871.1|881.29|870.49|7
1647457270000|2022-03-16 19:01:10|881.3|870.5|881.36|870.56|881.36|870.56|881.28|870.48|10
1647457280000|2022-03-16 19:01:20|881.35|870.55|881.5|870.7|881.89|871.09|881.35|870.55|4
1647457290000|2022-03-16 19:01:30|881.38|870.58|881.04|870.24|881.38|870.58|881.04|870.24|5
1647457300000|2022-03-16 19:01:40|880.9|870.1|880.54|869.74|880.9|870.1|880.53|869.73|5
1647457310000|2022-03-16 19:01:50|880.53|869.73|880.51|869.71|880.61|869.81|880.51|869.71|8
1647457320000|2022-03-16 19:02:00|880.58|869.78|880.54|869.74|880.58|869.78|880.51|869.71|7
1647457330000|2022-03-16 19:02:10|880.44|869.64|880.44|869.64|880.44|869.64|880.44|869.64|1
1647457340000|2022-03-16 19:02:20|880.51|869.71|880.51|869.71|880.53|869.73|880.51|869.71|3
1647457350000|2022-03-16 19:02:30|880.53|869.73|880.77|869.97|880.81|870.01|880.51|869.71|14
1647457360000|2022-03-16 19:02:40|880.78|869.98|880.84|870.04|880.84|870.04|880.77|869.97|6
1647457370000|2022-03-16 19:02:50|880.85|870.05|881.23|870.43|881.23|870.43|880.85|870.05|6
1647457380000|2022-03-16 19:03:00|881.16|870.36|881.28|870.48|881.28|870.48|880.93|870.13|6
1647457390000|2022-03-16 19:03:10|881.3|870.5|881.82|871.02|881.83|871.03|881.29|870.49|19
1647457400000|2022-03-16 19:03:20|881.77|870.97|881.82|871.02|881.82|871.02|881.77|870.97|4
1647457410000|2022-03-16 19:03:30|881.83|871.03|881.49|870.69|881.83|871.03|881.48|870.68|12
1647457420000|2022-03-16 19:03:40|881.65|870.85|881.67|870.87|881.67|870.87|881.65|870.85|14
1647457430000|2022-03-16 19:03:50|881.65|870.85|881.68|870.88|881.69|870.89|881.65|870.85|17
1647457440000|2022-03-16 19:04:00|881.69|870.89|882.92|872.12|882.92|872.12|881.68|870.88|17
1647457450000|2022-03-16 19:04:10|882.94|872.14|882.94|872.14|882.94|872.14|882.94|872.14|1
1647457460000|2022-03-16 19:04:20|882.93|872.13|883.1|872.3|883.28|872.48|882.93|872.13|9
1647457470000|2022-03-16 19:04:30|883.28|872.48|883.1|872.3|883.48|872.68|883.1|872.3|4
1647457480000|2022-03-16 19:04:40|882.96|872.16|882.96|872.16|882.96|872.16|882.96|872.16|1
1647457490000|2022-03-16 19:04:50|883.01|872.21|883.31|872.51|883.31|872.51|883.01|872.21|9
1647457500000|2022-03-16 19:05:00|883.43|872.63|883.74|872.94|883.74|872.94|883.43|872.63|4
1647457510000|2022-03-16 19:05:10|883.76|872.96|883.34|872.54|883.76|872.96|883.34|872.54|7
1647457520000|2022-03-16 19:05:20|883.37|872.57|883.8|873|883.8|873|883.36|872.56|6
1647457530000|2022-03-16 19:05:30|883.85|873.05|884.1|873.3|884.1|873.3|883.85|873.05|10
1647457540000|2022-03-16 19:05:40|884.26|873.46|884.53|873.73|884.53|873.73|884.26|873.46|3
1647457550000|2022-03-16 19:05:50|884.54|873.74|884.27|873.47|884.54|873.74|884.19|873.39|11
1647457560000|2022-03-16 19:06:00|884.17|873.37|884.04|873.24|884.29|873.49|884.04|873.24|8
1647457570000|2022-03-16 19:06:10|884.17|873.37|883.63|872.83|884.27|873.47|883.6|872.8|7
1647457580000|2022-03-16 19:06:20|883.34|872.54|883.49|872.69|883.49|872.69|883.33|872.53|8
1647457590000|2022-03-16 19:06:30|883.37|872.57|883.01|872.21|883.49|872.69|883.01|872.21|9
1647457600000|2022-03-16 19:06:40|883.28|872.48|883.49|872.69|883.51|872.71|883.28|872.48|4
1647457610000|2022-03-16 19:06:50|883.42|872.62|883.59|872.79|883.59|872.79|883.1|872.3|13
1647457620000|2022-03-16 19:07:00|883.84|873.04|884.25|873.45|884.25|873.45|883.51|872.71|21
1647457630000|2022-03-16 19:07:10|884.24|873.44|884.56|873.76|884.57|873.77|884.24|873.44|6
1647457640000|2022-03-16 19:07:20|884.57|873.77|885.41|874.61|885.46|874.66|884.57|873.77|14
1647457650000|2022-03-16 19:07:30|885.43|874.63|886.68|875.88|886.98|876.18|885.43|874.63|23
1647457660000|2022-03-16 19:07:40|886.67|875.87|886.68|875.88|887.19|876.39|886.65|875.85|13
1647457670000|2022-03-16 19:07:50|886.41|875.61|888.17|877.37|888.17|877.37|886.36|875.56|19
1647457680000|2022-03-16 19:08:00|888.43|877.63|888.77|877.97|888.78|877.98|888.24|877.44|6
1647457690000|2022-03-16 19:08:10|888.75|877.95|888.9|878.1|888.9|878.1|888.73|877.93|4
1647457700000|2022-03-16 19:08:20|889|878.2|890.91|880.11|890.91|880.11|889|878.2|23
1647457710000|2022-03-16 19:08:30|890.99|880.19|891.06|880.26|891.06|880.26|890.95|880.15|10
1647457720000|2022-03-16 19:08:40|890.96|880.16|892.44|881.64|892.44|881.64|890.96|880.16|16
1647457730000|2022-03-16 19:08:50|892.39|881.59|893.17|882.37|893.17|882.37|892.39|881.59|13
1647457740000|2022-03-16 19:09:00|893.21|882.41|892.25|881.45|893.21|882.41|892.25|881.45|8
1647457750000|2022-03-16 19:09:10|891.94|881.14|891.96|881.16|891.96|881.16|891.94|881.14|2
1647457760000|2022-03-16 19:09:20|892.07|881.27|892.51|881.71|892.51|881.71|892.07|881.27|6
1647457770000|2022-03-16 19:09:30|892.4|881.6|891.66|880.86|892.4|881.6|891.66|880.86|6
1647457780000|2022-03-16 19:09:40|891.45|880.65|890.93|880.13|891.45|880.65|890.93|880.13|7
1647457790000|2022-03-16 19:09:50|890.89|880.09|890.88|880.08|890.9|880.1|890.87|880.07|15
1647457800000|2022-03-16 19:10:00|890.87|880.07|890.93|880.13|890.93|880.13|890.87|880.07|3
1647457810000|2022-03-16 19:10:10|890.97|880.17|890.92|880.12|890.97|880.17|890.68|879.88|9
1647457820000|2022-03-16 19:10:20|890.95|880.15|891.98|881.18|891.98|881.18|890.95|880.15|9
1647457830000|2022-03-16 19:10:30|892.18|881.38|891.9|881.1|892.18|881.38|891.9|881.1|4
1647457840000|2022-03-16 19:10:40|892|881.2|894.03|883.23|894.03|883.23|891.91|881.11|17
1647457850000|2022-03-16 19:10:50|894.15|883.35|895.11|884.31|895.11|884.31|894.01|883.21|24
1647457860000|2022-03-16 19:11:00|895.12|884.32|895.47|884.67|895.47|884.67|895|884.2|10
1647457870000|2022-03-16 19:11:10|895.5|884.7|895.47|884.67|895.5|884.7|895.47|884.67|3
1647457880000|2022-03-16 19:11:20|895.5|884.7|895.46|884.66|896.86|886.06|895.46|884.66|25
1647457890000|2022-03-16 19:11:30|895.48|884.68|894.96|884.16|895.84|885.04|894.96|884.16|16
1647457900000|2022-03-16 19:11:40|895.01|884.21|894.82|884.02|895.03|884.23|894.4|883.6|21
1647457910000|2022-03-16 19:11:50|894.81|884.01|894.74|883.94|894.84|884.04|894.53|883.73|9
1647457920000|2022-03-16 19:12:00|894.63|883.83|894.15|883.35|894.78|883.98|893.97|883.17|21
1647457930000|2022-03-16 19:12:10|894.16|883.36|893.99|883.19|894.16|883.36|893.98|883.18|4
1647457940000|2022-03-16 19:12:20|893.92|883.12|893.7|882.9|893.92|883.12|893.64|882.84|6
1647457950000|2022-03-16 19:12:30|893.64|882.84|893.64|882.84|893.64|882.84|893.28|882.48|14
1647457960000|2022-03-16 19:12:40|893.68|882.88|894.01|883.21|894.01|883.21|893.68|882.88|8
1647457970000|2022-03-16 19:12:50|894.14|883.34|894.38|883.58|894.38|883.58|894.01|883.21|7
1647457980000|2022-03-16 19:13:00|894.35|883.55|893.98|883.18|894.35|883.55|893.98|883.18|5
1647457990000|2022-03-16 19:13:10|893.92|883.12|894.14|883.34|894.14|883.34|893.92|883.12|5
1647458000000|2022-03-16 19:13:20|894.45|883.65|895.11|884.31|895.13|884.33|894.45|883.65|8
1647458010000|2022-03-16 19:13:30|895.12|884.32|895.87|885.07|895.87|885.07|895.12|884.32|8
1647458020000|2022-03-16 19:13:40|895.86|885.06|896.06|885.26|896.06|885.26|895.83|885.03|10
1647458030000|2022-03-16 19:13:50|895.98|885.18|896.33|885.53|896.33|885.53|895.98|885.18|5
1647458040000|2022-03-16 19:14:00|896.32|885.52|896.26|885.46|896.39|885.59|896.26|885.46|12
1647458050000|2022-03-16 19:14:10|896.33|885.53|896.57|885.77|896.57|885.77|896.26|885.46|16
1647458060000|2022-03-16 19:14:20|896.73|885.93|898.07|887.27|898.07|887.27|896.73|885.93|15
1647458070000|2022-03-16 19:14:30|898.09|887.29|898.06|887.26|898.19|887.39|897.89|887.09|12
1647458080000|2022-03-16 19:14:40|898.08|887.28|898.21|887.41|898.21|887.41|898.06|887.26|5
1647458090000|2022-03-16 19:14:50|898.2|887.4|900.41|889.61|900.41|889.61|898.2|887.4|15
1647458100000|2022-03-16 19:15:00|900.42|889.62|902.41|891.61|902.41|891.61|900.34|889.54|24
1647458110000|2022-03-16 19:15:10|902.27|891.47|903.21|892.41|903.22|892.42|902.27|891.47|15
1647458120000|2022-03-16 19:15:20|903.11|892.31|901.84|891.04|903.11|892.31|901.84|891.04|11
1647458130000|2022-03-16 19:15:30|901.8|891|902.08|891.28|902.08|891.28|901.8|891|3
1647458140000|2022-03-16 19:15:40|902.23|891.43|902.43|891.63|902.43|891.63|902.23|891.43|2
1647458150000|2022-03-16 19:15:50|902.57|891.77|902.54|891.74|902.57|891.77|902.54|891.74|3
1647458160000|2022-03-16 19:16:00|902.77|891.97|903.17|892.37|903.25|892.45|902.77|891.97|14
1647458170000|2022-03-16 19:16:10|903.16|892.36|903.77|892.97|903.8|893|902.93|892.13|17
1647458180000|2022-03-16 19:16:20|903.74|892.94|903.98|893.18|903.98|893.18|903.6|892.8|13
1647458190000|2022-03-16 19:16:30|904.29|893.49|904.59|893.79|904.98|894.18|904.29|893.49|15
1647458200000|2022-03-16 19:16:40|904.55|893.75|903.92|893.12|904.57|893.77|903.92|893.12|8
1647458210000|2022-03-16 19:16:50|903.94|893.14|901.6|890.8|903.94|893.14|901.6|890.8|18
1647458220000|2022-03-16 19:17:00|901.52|890.72|900.26|889.46|901.6|890.8|900.26|889.46|14
1647458230000|2022-03-16 19:17:10|900.25|889.45|902.02|891.22|902.02|891.22|899.62|888.82|19
1647458240000|2022-03-16 19:17:20|902.3|891.5|902.64|891.84|902.89|892.09|902.3|891.5|22
1647458250000|2022-03-16 19:17:30|902.43|891.63|902.34|891.54|902.64|891.84|902.34|891.54|5
1647458260000|2022-03-16 19:17:40|902.21|891.41|902.42|891.62|902.67|891.87|902.21|891.41|13
1647458270000|2022-03-16 19:17:50|902.43|891.63|902.51|891.71|902.55|891.75|902.41|891.61|16
1647458280000|2022-03-16 19:18:00|902.47|891.67|901.89|891.09|902.63|891.83|901.85|891.05|19
1647458290000|2022-03-16 19:18:10|901.85|891.05|900.42|889.62|901.89|891.09|900.39|889.59|13
1647458300000|2022-03-16 19:18:20|900.39|889.59|900.5|889.7|900.76|889.96|900.39|889.59|9
1647458310000|2022-03-16 19:18:30|900.51|889.71|900.76|889.96|900.76|889.96|900.5|889.7|19
1647458320000|2022-03-16 19:18:40|900.75|889.95|901.86|891.06|901.86|891.06|900.75|889.95|10
1647458330000|2022-03-16 19:18:50|902.18|891.38|904.72|893.92|904.72|893.92|902.18|891.38|20
1647458340000|2022-03-16 19:19:00|904.75|893.95|905.21|894.41|905.76|894.96|904.7|893.9|15
1647458350000|2022-03-16 19:19:10|905.37|894.57|904.14|893.34|905.37|894.57|903.66|892.86|19
1647458360000|2022-03-16 19:19:20|904.47|893.67|904.2|893.4|904.64|893.84|904.12|893.32|20
1647458370000|2022-03-16 19:19:30|904.4|893.6|905.2|894.4|905.81|895.01|904.18|893.38|22
1647458380000|2022-03-16 19:19:40|905.19|894.39|903.42|892.62|905.2|894.4|903.19|892.39|28
1647458390000|2022-03-16 19:19:50|903.07|892.27|903.45|892.65|903.45|892.65|902.92|892.12|23
1647458400000|2022-03-16 19:20:00|903.44|892.64|905.03|894.23|905.12|894.32|903.44|892.64|23
1647458410000|2022-03-16 19:20:10|905.02|894.22|904.24|893.44|905.02|894.22|904|893.2|13
1647458420000|2022-03-16 19:20:20|904.23|893.43|903.3|892.5|904.24|893.44|903.29|892.49|16
1647458430000|2022-03-16 19:20:30|903.21|892.41|903.21|892.41|903.21|892.41|903.08|892.28|3
1647458440000|2022-03-16 19:20:40|903.3|892.5|903.7|892.9|903.72|892.92|903.21|892.41|12
1647458450000|2022-03-16 19:20:50|903.63|892.83|904.66|893.86|904.66|893.86|903.63|892.83|13
1647458460000|2022-03-16 19:21:00|904.9|894.1|904.45|893.65|904.9|894.1|904.45|893.65|7
1647458470000|2022-03-16 19:21:10|904.41|893.61|905.68|894.88|905.68|894.88|904.41|893.61|17
1647458480000|2022-03-16 19:21:20|905.69|894.89|906.18|895.38|906.29|895.49|905.57|894.77|12
1647458490000|2022-03-16 19:21:30|906.28|895.48|908.41|897.61|908.5|897.7|906.28|895.48|21
1647458500000|2022-03-16 19:21:40|908.42|897.62|909.02|898.22|909.02|898.22|908.14|897.34|17
1647458510000|2022-03-16 19:21:50|909.06|898.26|909.74|898.94|909.94|899.14|909.06|898.26|15
1647458520000|2022-03-16 19:22:00|909.75|898.95|910.87|900.07|910.87|900.07|909.75|898.95|15
1647458530000|2022-03-16 19:22:10|910.83|900.03|906.86|896.06|910.83|900.03|906.86|896.06|29
1647458540000|2022-03-16 19:22:20|906.37|895.57|905.22|894.42|906.62|895.82|904.94|894.14|21
1647458550000|2022-03-16 19:22:30|905.25|894.45|905.8|895|905.8|895|905.1|894.3|9
1647458560000|2022-03-16 19:22:40|905.51|894.71|905.87|895.07|905.87|895.07|905.33|894.53|14
1647458570000|2022-03-16 19:22:50|905.8|895|906.09|895.29|906.15|895.35|905.8|895|13
1647458580000|2022-03-16 19:23:00|906.01|895.21|905.41|894.61|906.37|895.57|905.41|894.61|15
1647458590000|2022-03-16 19:23:10|905.2|894.4|904.77|893.97|905.2|894.4|904.41|893.61|13
1647458600000|2022-03-16 19:23:20|904.78|893.98|905.06|894.26|905.66|894.86|904.77|893.97|15
1647458610000|2022-03-16 19:23:30|904.97|894.17|904.91|894.11|905.27|894.47|904.9|894.1|10
1647458620000|2022-03-16 19:23:40|904.9|894.1|903.98|893.18|904.91|894.11|903.98|893.18|17
1647458630000|2022-03-16 19:23:50|904.06|893.26|903.92|893.12|904.2|893.4|903.92|893.12|13
1647458640000|2022-03-16 19:24:00|904.05|893.25|903.99|893.19|904.05|893.25|903.97|893.17|8
1647458650000|2022-03-16 19:24:10|904.1|893.3|904.9|894.1|904.9|894.1|904.1|893.3|16
1647458660000|2022-03-16 19:24:20|904.89|894.09|904.89|894.09|904.89|894.09|904.89|894.09|1
1647458670000|2022-03-16 19:24:30|904.83|894.03|904.86|894.06|905.02|894.22|904.82|894.02|8
1647458680000|2022-03-16 19:24:40|904.85|894.05|904.16|893.36|904.85|894.05|904.13|893.33|14
1647458690000|2022-03-16 19:24:50|904.12|893.32|904.64|893.84|904.64|893.84|903.92|893.12|16
1647458700000|2022-03-16 19:25:00|904.65|893.85|904.88|894.08|904.88|894.08|904.65|893.85|2
1647458710000|2022-03-16 19:25:10|904.84|894.04|904.02|893.22|904.84|894.04|904.02|893.22|12
1647458720000|2022-03-16 19:25:20|904.01|893.21|904.55|893.75|904.55|893.75|903.95|893.15|4
1647458730000|2022-03-16 19:25:30|904.78|893.98|905.08|894.28|905.08|894.28|904.5|893.7|8
1647458740000|2022-03-16 19:25:40|905.39|894.59|907.76|896.96|908|897.2|905.39|894.59|26
1647458750000|2022-03-16 19:25:50|907.84|897.04|909.1|898.3|909.27|898.47|907.84|897.04|17
1647458760000|2022-03-16 19:26:00|909.06|898.26|909.55|898.75|909.55|898.75|908.82|898.02|15
1647458770000|2022-03-16 19:26:10|909.38|898.58|908.46|897.66|909.38|898.58|908.39|897.59|16
1647458780000|2022-03-16 19:26:20|908.47|897.67|907.67|896.87|908.47|897.67|907.67|896.87|16
1647458790000|2022-03-16 19:26:30|907.68|896.88|908.55|897.75|908.59|897.79|907.65|896.85|19
1647458800000|2022-03-16 19:26:40|908.59|897.79|908.9|898.1|909.01|898.21|908.24|897.44|14
1647458810000|2022-03-16 19:26:50|908.89|898.09|910.01|899.21|910.01|899.21|908.8|898|24
1647458820000|2022-03-16 19:27:00|909.9|899.1|910.25|899.45|911.45|900.65|909.9|899.1|21
1647458830000|2022-03-16 19:27:10|910.12|899.32|909.09|898.29|910.12|899.32|909.09|898.29|20
1647458840000|2022-03-16 19:27:20|909|898.2|908.08|897.28|909|898.2|907.92|897.12|29
1647458850000|2022-03-16 19:27:30|908.06|897.26|908.79|897.99|909.17|898.37|907.91|897.11|25
1647458860000|2022-03-16 19:27:40|908.81|898.01|909.68|898.88|909.89|899.09|908.81|898.01|13
1647458870000|2022-03-16 19:27:50|909.62|898.82|909.77|898.97|911.09|900.29|909.52|898.72|26
1647458880000|2022-03-16 19:28:00|909.69|898.89|909.03|898.23|909.69|898.89|909.03|898.23|13
1647458890000|2022-03-16 19:28:10|909.01|898.21|906.87|896.07|909.01|898.21|906.83|896.03|21
1647458900000|2022-03-16 19:28:20|906.68|895.88|906.53|895.73|907.67|896.87|906.42|895.62|19
1647458910000|2022-03-16 19:28:30|906.41|895.61|906.44|895.64|906.51|895.71|906.36|895.56|16
1647458920000|2022-03-16 19:28:40|906.48|895.68|907.59|896.79|907.59|896.79|906.44|895.64|12
1647458930000|2022-03-16 19:28:50|907.67|896.87|908.11|897.31|908.36|897.56|907.66|896.86|11
1647458940000|2022-03-16 19:29:00|908.32|897.52|907.66|896.86|908.32|897.52|907.5|896.7|15
1647458950000|2022-03-16 19:29:10|907.67|896.87|908.03|897.23|908.03|897.23|907.63|896.83|13
1647458960000|2022-03-16 19:29:20|908.04|897.24|908.62|897.82|908.62|897.82|908.02|897.22|18
1647458970000|2022-03-16 19:29:30|908.81|898.01|911.2|900.4|911.23|900.43|908.81|898.01|22
1647458980000|2022-03-16 19:29:40|911.1|900.3|910.89|900.09|911.35|900.55|910.89|900.09|13
1647458990000|2022-03-16 19:29:50|910.88|900.08|909.15|898.35|910.88|900.08|909.15|898.35|10
1647459000000|2022-03-16 19:30:00|909.27|898.47|909.77|898.97|909.77|898.97|909.19|898.39|15
1647459010000|2022-03-16 19:30:10|909.85|899.05|909|898.2|909.86|899.06|909|898.2|15
1647459020000|2022-03-16 19:30:20|908.99|898.19|908.04|897.24|908.99|898.19|908.04|897.24|9
1647459030000|2022-03-16 19:30:30|907.85|897.05|907.85|897.05|907.94|897.14|907.85|897.05|4
1647459040000|2022-03-16 19:30:40|907.89|897.09|907.89|897.09|908.21|897.41|907.68|896.88|18
1647459050000|2022-03-16 19:30:50|907.68|896.88|907.89|897.09|908.02|897.22|907.48|896.68|23
1647459060000|2022-03-16 19:31:00|907.75|896.95|907.89|897.09|907.9|897.1|907.67|896.87|15
1647459070000|2022-03-16 19:31:10|907.74|896.94|903.28|892.48|907.74|896.94|903.24|892.44|20
1647459080000|2022-03-16 19:31:20|903.4|892.6|904.12|893.32|904.38|893.58|903.18|892.38|21
1647459090000|2022-03-16 19:31:30|904.25|893.45|904.58|893.78|904.58|893.78|904.16|893.36|16
1647459100000|2022-03-16 19:31:40|904.52|893.72|905.31|894.51|905.31|894.51|904.52|893.72|22
1647459110000|2022-03-16 19:31:50|905.33|894.53|905.72|894.92|905.9|895.1|905.33|894.53|13
1647459120000|2022-03-16 19:32:00|905.5|894.7|904.98|894.18|905.5|894.7|904.98|894.18|10
1647459130000|2022-03-16 19:32:10|904.99|894.19|904.74|893.94|904.99|894.19|904.56|893.76|14
1647459140000|2022-03-16 19:32:20|904.78|893.98|904.65|893.85|904.78|893.98|904.64|893.84|4
1647459150000|2022-03-16 19:32:30|904.66|893.86|904.63|893.83|904.66|893.86|904.62|893.82|7
1647459160000|2022-03-16 19:32:40|904.62|893.82|904.25|893.45|904.62|893.82|904.05|893.25|8
1647459170000|2022-03-16 19:32:50|904.12|893.32|903.92|893.12|904.12|893.32|903.92|893.12|7
1647459180000|2022-03-16 19:33:00|904|893.2|903.9|893.1|904|893.2|903.88|893.08|4
1647459190000|2022-03-16 19:33:10|903.85|893.05|904.89|894.09|904.89|894.09|903.83|893.03|11
1647459200000|2022-03-16 19:33:20|904.88|894.08|904.04|893.24|905.23|894.43|904.04|893.24|16
1647459210000|2022-03-16 19:33:30|903.99|893.19|904.49|893.69|904.54|893.74|903.99|893.19|15
1647459220000|2022-03-16 19:33:40|904.48|893.68|904.91|894.11|904.91|894.11|904.48|893.68|12
1647459230000|2022-03-16 19:33:50|904.9|894.1|904.78|893.98|904.91|894.11|904.78|893.98|10
1647459240000|2022-03-16 19:34:00|904.49|893.69|904.49|893.69|904.49|893.69|904.49|893.69|1
1647459250000|2022-03-16 19:34:10|904.3|893.5|904.5|893.7|904.5|893.7|904.28|893.48|8
1647459260000|2022-03-16 19:34:20|904.49|893.69|904.5|893.7|904.51|893.71|904.32|893.52|8
1647459270000|2022-03-16 19:34:30|904.51|893.71|904.86|894.06|904.86|894.06|904.51|893.71|17
1647459280000|2022-03-16 19:34:40|904.85|894.05|905.78|894.98|905.88|895.08|904.85|894.05|12
1647459290000|2022-03-16 19:34:50|905.88|895.08|905.5|894.7|905.88|895.08|905.37|894.57|13
1647459300000|2022-03-16 19:35:00|905.47|894.67|905.02|894.22|905.47|894.67|905.02|894.22|16
1647459310000|2022-03-16 19:35:10|905|894.2|903.66|892.86|905|894.2|903.66|892.86|10
1647459320000|2022-03-16 19:35:20|903.9|893.1|903.18|892.38|903.9|893.1|903.18|892.38|10
1647459330000|2022-03-16 19:35:30|903.42|892.62|903.12|892.32|903.42|892.62|903.12|892.32|5
1647459340000|2022-03-16 19:35:40|903.18|892.38|903.18|892.38|903.18|892.38|903.18|892.38|1
1647459350000|2022-03-16 19:35:50|903.42|892.62|903.83|893.03|903.83|893.03|903.18|892.38|6
1647459360000|2022-03-16 19:36:00|903.85|893.05|903.88|893.08|903.88|893.08|903.85|893.05|2
1647459370000|2022-03-16 19:36:10|903.94|893.14|903.94|893.14|903.94|893.14|903.94|893.14|1
1647459380000|2022-03-16 19:36:20|903.93|893.13|903.93|893.13|903.93|893.13|903.92|893.12|3
1647459390000|2022-03-16 19:36:30|903.68|892.88|903.03|892.23|903.68|892.88|903.03|892.23|7
1647459400000|2022-03-16 19:36:40|902.92|892.12|903.1|892.3|903.1|892.3|902.92|892.12|6
1647459410000|2022-03-16 19:36:50|903.12|892.32|902.94|892.14|903.14|892.34|902.94|892.14|8
1647459420000|2022-03-16 19:37:00|902.91|892.11|902.91|892.11|902.91|892.11|902.91|892.11|1
1647459430000|2022-03-16 19:37:10|902.92|892.12|902.9|892.1|903.11|892.31|902.9|892.1|7
1647459440000|2022-03-16 19:37:20|902.84|892.04|902.83|892.03|902.84|892.04|902.83|892.03|2
1647459450000|2022-03-16 19:37:30|902.84|892.04|903.67|892.87|903.67|892.87|902.84|892.04|6
1647459460000|2022-03-16 19:37:40|903.65|892.85|902.91|892.11|903.65|892.85|902.91|892.11|5
1647459470000|2022-03-16 19:37:50|902.89|892.09|902.86|892.06|902.97|892.17|902.86|892.06|10
1647459480000|2022-03-16 19:38:00|902.92|892.12|903.54|892.74|903.54|892.74|902.92|892.12|11
1647459490000|2022-03-16 19:38:10|903.52|892.72|903.71|892.91|903.71|892.91|903.52|892.72|7
1647459500000|2022-03-16 19:38:20|903.63|892.83|903.63|892.83|903.63|892.83|903.62|892.82|3
1647459510000|2022-03-16 19:38:30|903.64|892.84|903.89|893.09|903.99|893.19|903.54|892.74|17
1647459520000|2022-03-16 19:38:40|903.93|893.13|903.19|892.39|903.93|893.13|903.18|892.38|13
1647459530000|2022-03-16 19:38:50|903.18|892.38|903.26|892.46|903.53|892.73|903.06|892.26|22
1647459540000|2022-03-16 19:39:00|903.24|892.44|902.98|892.18|903.62|892.82|902.98|892.18|11
1647459550000|2022-03-16 19:39:10|903.16|892.36|903.61|892.81|903.64|892.84|903.16|892.36|7
1647459560000|2022-03-16 19:39:20|903.6|892.8|903.47|892.67|903.61|892.81|903.05|892.25|9
1647459570000|2022-03-16 19:39:30|903.61|892.81|904.08|893.28|904.08|893.28|903.6|892.8|8
1647459580000|2022-03-16 19:39:40|904.07|893.27|903.76|892.96|904.08|893.28|903.72|892.92|22
1647459590000|2022-03-16 19:39:50|903.78|892.98|902.99|892.19|903.78|892.98|902.99|892.19|18
1647459600000|2022-03-16 19:40:00|902.98|892.18|903.53|892.73|903.53|892.73|902.98|892.18|16
1647459610000|2022-03-16 19:40:10|903.52|892.72|904.2|893.4|904.2|893.4|903.52|892.72|13
1647459620000|2022-03-16 19:40:20|904.03|893.23|903.8|893|904.03|893.23|903.8|893|7
1647459630000|2022-03-16 19:40:30|903.59|892.79|903.48|892.68|903.59|892.79|903.01|892.21|11
1647459640000|2022-03-16 19:40:40|903.29|892.49|903.4|892.6|903.4|892.6|902.99|892.19|11
1647459650000|2022-03-16 19:40:50|903.58|892.78|903.78|892.98|903.81|893.01|903.14|892.34|15
1647459660000|2022-03-16 19:41:00|903.77|892.97|903.9|893.1|904.09|893.29|903.77|892.97|10
1647459670000|2022-03-16 19:41:10|904.02|893.22|904.06|893.26|904.37|893.57|904.02|893.22|14
1647459680000|2022-03-16 19:41:20|904.04|893.24|903.61|892.81|904.04|893.24|903.51|892.71|10
1647459690000|2022-03-16 19:41:30|903.6|892.8|903.55|892.75|903.61|892.81|903.54|892.74|16
1647459700000|2022-03-16 19:41:40|903.54|892.74|903.54|892.74|903.55|892.75|903.01|892.21|17
1647459710000|2022-03-16 19:41:50|903.32|892.52|903.47|892.67|903.47|892.67|903.04|892.24|15
1647459720000|2022-03-16 19:42:00|903.6|892.8|903.75|892.95|903.75|892.95|903.55|892.75|4
1647459730000|2022-03-16 19:42:10|903.82|893.02|903.82|893.02|903.82|893.02|903.8|893|7
1647459740000|2022-03-16 19:42:20|903.75|892.95|903.89|893.09|903.89|893.09|903.75|892.95|2
1647459750000|2022-03-16 19:42:30|903.88|893.08|903.53|892.73|903.88|893.08|903.4|892.6|15
1647459760000|2022-03-16 19:42:40|903.5|892.7|903.49|892.69|903.71|892.91|903.49|892.69|10
1647459770000|2022-03-16 19:42:50|903.45|892.65|904.56|893.76|904.57|893.77|903.1|892.3|24
1647459780000|2022-03-16 19:43:00|904.49|893.69|904.16|893.36|904.56|893.76|904.16|893.36|6
1647459790000|2022-03-16 19:43:10|904.07|893.27|904.07|893.27|904.1|893.3|904.07|893.27|3
1647459800000|2022-03-16 19:43:20|904.1|893.3|904.48|893.68|904.48|893.68|904.1|893.3|6
1647459810000|2022-03-16 19:43:30|904.28|893.48|903.98|893.18|904.28|893.48|903.98|893.18|5
1647459820000|2022-03-16 19:43:40|903.9|893.1|903.88|893.08|903.9|893.1|903.88|893.08|2
1647459830000|2022-03-16 19:43:50|903.5|892.7|903.66|892.86|903.66|892.86|903.02|892.22|10
1647459840000|2022-03-16 19:44:00|903.55|892.75|903.32|892.52|903.55|892.75|903.17|892.37|8
1647459850000|2022-03-16 19:44:10|903.31|892.51|903.59|892.79|903.59|892.79|902.91|892.11|12
1647459870000|2022-03-16 19:44:30|903.52|892.72|903.61|892.81|903.61|892.81|903.03|892.23|13
1647459880000|2022-03-16 19:44:40|903.81|893.01|903.75|892.95|903.82|893.02|903.75|892.95|3
1647459890000|2022-03-16 19:44:50|903.68|892.88|903.68|892.88|903.68|892.88|903.68|892.88|1
1647459900000|2022-03-16 19:45:00|903.71|892.91|903.72|892.92|903.72|892.92|903.71|892.91|2
1647459910000|2022-03-16 19:45:10|903.84|893.04|903.72|892.92|904.02|893.22|903.72|892.92|8
1647459920000|2022-03-16 19:45:20|903.71|892.91|903.5|892.7|903.71|892.91|903.28|892.48|8
1647459930000|2022-03-16 19:45:30|903.51|892.71|904.21|893.41|904.21|893.41|903.28|892.48|15
1647459940000|2022-03-16 19:45:40|904.22|893.42|903.98|893.18|904.22|893.42|903.69|892.89|25
1647459950000|2022-03-16 19:45:50|904.24|893.44|904.84|894.04|904.84|894.04|904.24|893.44|20
1647459960000|2022-03-16 19:46:00|904.83|894.03|905.58|894.78|905.58|894.78|904.81|894.01|20
1647459970000|2022-03-16 19:46:10|905.57|894.77|905.75|894.95|905.75|894.95|905.57|894.77|8
1647459980000|2022-03-16 19:46:20|905.76|894.96|905.03|894.23|905.76|894.96|905.02|894.22|15
1647459990000|2022-03-16 19:46:30|905.02|894.22|905.39|894.59|905.39|894.59|904.85|894.05|11
1647460000000|2022-03-16 19:46:40|905.38|894.58|905.4|894.6|905.4|894.6|905.37|894.57|8
1647460010000|2022-03-16 19:46:50|905.72|894.92|906.68|895.88|906.68|895.88|905.72|894.92|8
1647460020000|2022-03-16 19:47:00|906.67|895.87|907.93|897.13|907.93|897.13|906.67|895.87|17
1647460030000|2022-03-16 19:47:10|907.96|897.16|907.99|897.19|908|897.2|907.91|897.11|11
1647460040000|2022-03-16 19:47:20|907.96|897.16|908.57|897.77|908.58|897.78|907.91|897.11|12
1647460050000|2022-03-16 19:47:30|908.54|897.74|908.82|898.02|908.82|898.02|908.08|897.28|18
1647460060000|2022-03-16 19:47:40|908.84|898.04|908.81|898.01|909.12|898.32|908.81|898.01|12
1647460070000|2022-03-16 19:47:50|908.89|898.09|909.28|898.48|909.57|898.77|908.81|898.01|17
1647460080000|2022-03-16 19:48:00|909.69|898.89|909.95|899.15|909.96|899.16|909.69|898.89|9
1647460090000|2022-03-16 19:48:10|910.03|899.23|910.03|899.23|910.03|899.23|909.97|899.17|4
1647460100000|2022-03-16 19:48:20|910.04|899.24|910.74|899.94|910.74|899.94|910.04|899.24|11
1647460110000|2022-03-16 19:48:30|910.6|899.8|910.42|899.62|910.6|899.8|910.42|899.62|3
1647460120000|2022-03-16 19:48:40|910.64|899.84|909.91|899.11|910.65|899.85|909.91|899.11|18
1647460130000|2022-03-16 19:48:50|909.92|899.12|909.86|899.06|909.92|899.12|909.86|899.06|9
1647460140000|2022-03-16 19:49:00|909.87|899.07|909.87|899.07|909.88|899.08|909.87|899.07|3
1647460150000|2022-03-16 19:49:10|909.86|899.06|909.86|899.06|909.86|899.06|909.86|899.06|1
1647460160000|2022-03-16 19:49:20|909.91|899.11|909.91|899.11|909.91|899.11|909.91|899.11|1
1647460190000|2022-03-16 19:49:50|909.86|899.06|909.86|899.06|909.86|899.06|909.86|899.06|1
1647460210000|2022-03-16 19:50:10|909.85|899.05|909.78|898.98|909.85|899.05|909.78|898.98|2
1647460220000|2022-03-16 19:50:20|909.9|899.1|909.9|899.1|909.9|899.1|909.9|899.1|1
1647460230000|2022-03-16 19:50:30|909.96|899.16|910.52|899.72|910.52|899.72|909.96|899.16|5
1647460240000|2022-03-16 19:50:40|910.36|899.56|910.5|899.7|910.5|899.7|910.36|899.56|2
1647460250000|2022-03-16 19:50:50|910.38|899.58|910.38|899.58|910.38|899.58|910.36|899.56|7
1647460260000|2022-03-16 19:51:00|910.32|899.52|910.38|899.58|910.64|899.84|910.3|899.5|11
1647460270000|2022-03-16 19:51:10|910.42|899.62|910.27|899.47|910.43|899.63|910.27|899.47|13
1647460280000|2022-03-16 19:51:20|910.34|899.54|910.35|899.55|910.37|899.57|910.31|899.51|13
1647460290000|2022-03-16 19:51:30|910.57|899.77|910.79|899.99|910.81|900.01|910.43|899.63|7
1647460300000|2022-03-16 19:51:40|910.81|900.01|910.47|899.67|910.81|900.01|910.47|899.67|2
1647460310000|2022-03-16 19:51:50|910.81|900.01|910.81|900.01|910.81|900.01|910.8|900|3
1647460320000|2022-03-16 19:52:00|910.7|899.9|910.72|899.92|910.72|899.92|910.69|899.89|6
1647460330000|2022-03-16 19:52:10|910.71|899.91|910.89|900.09|910.89|900.09|910.71|899.91|10
1647460350000|2022-03-16 19:52:30|910.7|899.9|911.65|900.85|911.91|901.11|910.22|899.42|18
1647460360000|2022-03-16 19:52:40|911.72|900.92|911.34|900.54|911.72|900.92|911.2|900.4|11
1647460370000|2022-03-16 19:52:50|911.22|900.42|910.84|900.04|911.22|900.42|910.84|900.04|7
1647460380000|2022-03-16 19:53:00|910.49|899.69|910.08|899.28|910.49|899.69|909.87|899.07|15
1647460390000|2022-03-16 19:53:10|910.03|899.23|909.15|898.35|910.16|899.36|909.15|898.35|23
1647460400000|2022-03-16 19:53:20|909.27|898.47|908.65|897.85|909.27|898.47|908.57|897.77|8
1647460410000|2022-03-16 19:53:30|908.64|897.84|909.03|898.23|909.03|898.23|908.64|897.84|14
1647460420000|2022-03-16 19:53:40|909.19|898.39|908.76|897.96|909.19|898.39|908.67|897.87|10
1647460430000|2022-03-16 19:53:50|908.77|897.97|908.83|898.03|908.91|898.11|908.76|897.96|5
1647460440000|2022-03-16 19:54:00|908.84|898.04|908.78|897.98|908.84|898.04|908.76|897.96|12
1647460450000|2022-03-16 19:54:10|908.73|897.93|908.64|897.84|908.73|897.93|908.61|897.81|10
1647460460000|2022-03-16 19:54:20|908.61|897.81|908.46|897.66|908.64|897.84|908|897.2|15
1647460470000|2022-03-16 19:54:30|908.68|897.88|908.77|897.97|908.77|897.97|908.49|897.69|4
1647460480000|2022-03-16 19:54:40|908.82|898.02|908.67|897.87|908.82|898.02|908.37|897.57|13
1647460490000|2022-03-16 19:54:50|908.7|897.9|908.31|897.51|908.7|897.9|908.07|897.27|8
1647460500000|2022-03-16 19:55:00|908.07|897.27|907.91|897.11|908.07|897.27|907.91|897.11|7
1647460510000|2022-03-16 19:55:10|907.9|897.1|907.86|897.06|907.9|897.1|907.86|897.06|2
1647460520000|2022-03-16 19:55:20|907.96|897.16|908.38|897.58|908.38|897.58|907.92|897.12|17
1647460530000|2022-03-16 19:55:30|908.41|897.61|908.13|897.33|908.43|897.63|908.1|897.3|10
1647460540000|2022-03-16 19:55:40|908.1|897.3|908.25|897.45|908.25|897.45|908.1|897.3|6
1647460550000|2022-03-16 19:55:50|908.44|897.64|908.52|897.72|908.56|897.76|908.29|897.49|19
1647460560000|2022-03-16 19:56:00|908.53|897.73|908.53|897.73|908.53|897.73|908.53|897.73|1
1647460590000|2022-03-16 19:56:30|908.54|897.74|909.61|898.81|909.61|898.81|908.54|897.74|15
1647460600000|2022-03-16 19:56:40|909.62|898.82|909.61|898.81|909.62|898.82|909.61|898.81|8
1647460610000|2022-03-16 19:56:50|909.62|898.82|909.84|899.04|909.84|899.04|909.61|898.81|16
1647460620000|2022-03-16 19:57:00|909.83|899.03|909.85|899.05|909.85|899.05|909.83|899.03|5
1647460630000|2022-03-16 19:57:10|909.86|899.06|909.33|898.53|909.86|899.06|909.33|898.53|6
1647460640000|2022-03-16 19:57:20|909.46|898.66|909|898.2|909.46|898.66|909|898.2|5
1647460650000|2022-03-16 19:57:30|908.94|898.14|908.78|897.98|908.94|898.14|908.78|897.98|5
1647460660000|2022-03-16 19:57:40|908.76|897.96|908.75|897.95|908.76|897.96|908.75|897.95|2
1647460670000|2022-03-16 19:57:50|908.76|897.96|908.78|897.98|908.79|897.99|908.76|897.96|5
1647460680000|2022-03-16 19:58:00|908.92|898.12|908.98|898.18|908.98|898.18|908.92|898.12|7
1647460700000|2022-03-16 19:58:20|909.16|898.36|908.98|898.18|909.23|898.43|908.97|898.17|13
1647460710000|2022-03-16 19:58:30|908.97|898.17|909.15|898.35|909.15|898.35|908.97|898.17|2
1647460720000|2022-03-16 19:58:40|909.16|898.36|909.48|898.68|909.48|898.68|909.16|898.36|8
1647460730000|2022-03-16 19:58:50|909.57|898.77|909.69|898.89|909.7|898.9|909.57|898.77|6
1647460740000|2022-03-16 19:59:00|909.7|898.9|909.79|898.99|909.79|898.99|909.69|898.89|9
1647460750000|2022-03-16 19:59:10|909.78|898.98|909.81|899.01|909.81|899.01|909.78|898.98|5
1647460760000|2022-03-16 19:59:20|909.83|899.03|909.82|899.02|909.83|899.03|909.81|899.01|8
1647460770000|2022-03-16 19:59:30|909.81|899.01|909.86|899.06|909.86|899.06|909.81|899.01|11
1647460780000|2022-03-16 19:59:40|909.87|899.07|910.86|900.06|910.86|900.06|909.86|899.06|10
1647460790000|2022-03-16 19:59:50|910.8|900|910.75|899.95|910.8|900|910.73|899.93|14
1647460800000|2022-03-16 20:00:00|910.74|899.94|911.89|901.09|911.89|901.09|910.74|899.94|9
1647460810000|2022-03-16 20:00:10|911.97|901.17|911.94|901.14|912.03|901.23|911.94|901.14|4
1647460820000|2022-03-16 20:00:20|911.96|901.16|911.89|901.09|911.96|901.16|911.34|900.54|8
1647460830000|2022-03-16 20:00:30|911.9|901.1|911.9|901.1|911.9|901.1|911.9|901.1|1
1647460840000|2022-03-16 20:00:40|911.99|901.19|911.96|901.16|911.99|901.19|911.96|901.16|4
1647460850000|2022-03-16 20:00:50|911.64|900.84|911.17|900.37|911.64|900.84|911.17|900.37|9
1647460860000|2022-03-16 20:01:00|911.27|900.47|912|901.2|912|901.2|911.27|900.47|3
1647460880000|2022-03-16 20:01:20|912.07|901.27|912|901.2|912.22|901.42|912|901.2|6
1647460890000|2022-03-16 20:01:30|912.02|901.22|912.02|901.22|912.02|901.22|912.02|901.22|1
1647460900000|2022-03-16 20:01:40|912.09|901.29|912.09|901.29|912.09|901.29|912.09|901.29|1
1647460920000|2022-03-16 20:02:00|912.08|901.28|912.08|901.28|912.08|901.28|912.08|901.28|1
1647460940000|2022-03-16 20:02:20|912.07|901.27|911.63|900.83|912.08|901.28|911.61|900.81|5
1647460950000|2022-03-16 20:02:30|911.21|900.41|911.19|900.39|911.21|900.41|911.19|900.39|2
1647460960000|2022-03-16 20:02:40|911.02|900.22|910.93|900.13|911.02|900.22|910.93|900.13|2
1647460970000|2022-03-16 20:02:50|910.91|900.11|911.03|900.23|911.03|900.23|910.91|900.11|3
1647460980000|2022-03-16 20:03:00|911.16|900.36|911.25|900.45|911.25|900.45|911.14|900.34|4
1647460990000|2022-03-16 20:03:10|911.27|900.47|911.44|900.64|911.46|900.66|911.25|900.45|11
1647461000000|2022-03-16 20:03:20|911.46|900.66|911.44|900.64|911.46|900.66|911.43|900.63|4
1647461010000|2022-03-16 20:03:30|911.36|900.56|911.36|900.56|911.36|900.56|911.36|900.56|1
1647461030000|2022-03-16 20:03:50|911.37|900.57|910.99|900.19|911.37|900.57|910.99|900.19|4
1647461040000|2022-03-16 20:04:00|911.27|900.47|911.48|900.68|911.48|900.68|911.18|900.38|4
1647461060000|2022-03-16 20:04:20|911.57|900.77|911.57|900.77|911.57|900.77|911.57|900.77|1
1647461070000|2022-03-16 20:04:30|911.84|901.04|912.06|901.26|912.06|901.26|911.84|901.04|3
1647461080000|2022-03-16 20:04:40|911.91|901.11|912.03|901.23|912.06|901.26|911.91|901.11|4
1647461090000|2022-03-16 20:04:50|912.08|901.28|912.12|901.32|912.19|901.39|912.03|901.23|6
1647461100000|2022-03-16 20:05:00|912.11|901.31|912.24|901.44|912.24|901.44|912.11|901.31|9
1647461110000|2022-03-16 20:05:10|912.32|901.52|912.93|902.13|912.93|902.13|912.32|901.52|5
1647461120000|2022-03-16 20:05:20|913.02|902.22|913.02|902.22|913.02|902.22|913.02|902.22|1
1647461130000|2022-03-16 20:05:30|913|902.2|913|902.2|913|902.2|913|902.2|1
1647461140000|2022-03-16 20:05:40|913.01|902.21|913.13|902.33|913.13|902.33|913.01|902.21|2
1647461150000|2022-03-16 20:05:50|913.17|902.37|913.2|902.4|913.2|902.4|913.17|902.37|8
1647461160000|2022-03-16 20:06:00|913.11|902.31|914.81|904.01|914.81|904.01|913.11|902.31|15
1647461170000|2022-03-16 20:06:10|914.91|904.11|915.16|904.36|915.3|904.5|914.91|904.11|10
1647461180000|2022-03-16 20:06:20|915.11|904.31|915.36|904.56|915.37|904.57|915.11|904.31|5
1647461190000|2022-03-16 20:06:30|915.37|904.57|916.09|905.29|916.14|905.34|915.37|904.57|10
1647461200000|2022-03-16 20:06:40|916.06|905.26|915.96|905.16|916.22|905.42|915.96|905.16|16
1647461210000|2022-03-16 20:06:50|916.08|905.28|916.39|905.59|916.86|906.06|915.97|905.17|12
1647461220000|2022-03-16 20:07:00|916.3|905.5|918.88|908.08|918.9|908.1|916.3|905.5|25
1647461230000|2022-03-16 20:07:10|918.75|907.95|919.33|908.53|919.35|908.55|918.51|907.71|16
1647461240000|2022-03-16 20:07:20|919.32|908.52|919.44|908.64|919.44|908.64|919.23|908.43|4
1647461250000|2022-03-16 20:07:30|919.19|908.39|925.68|914.88|925.68|914.88|919.19|908.39|18
1647461260000|2022-03-16 20:07:40|925.4|914.6|925.01|914.21|925.66|914.86|923.24|912.44|26
1647461270000|2022-03-16 20:07:50|925.02|914.22|925.09|914.29|925.4|914.6|924.8|914|15
1647461280000|2022-03-16 20:08:00|925.52|914.72|926.74|915.94|926.74|915.94|925.13|914.33|22
1647461290000|2022-03-16 20:08:10|926.37|915.57|924.03|913.23|926.37|915.57|924.03|913.23|16
1647461300000|2022-03-16 20:08:20|923.92|913.12|921.16|910.36|924.05|913.25|921.16|910.36|24
1647461310000|2022-03-16 20:08:30|921.3|910.5|919.94|909.14|921.36|910.56|919.94|909.14|17
1647461320000|2022-03-16 20:08:40|919.89|909.09|919.02|908.22|919.89|909.09|919.02|908.22|11
1647461330000|2022-03-16 20:08:50|919.03|908.23|919.39|908.59|919.39|908.59|919.02|908.22|8
1647461340000|2022-03-16 20:09:00|919.41|908.61|918.5|907.7|919.41|908.61|918.5|907.7|9
1647461350000|2022-03-16 20:09:10|918.53|907.73|917.74|906.94|918.65|907.85|917.6|906.8|15
1647461360000|2022-03-16 20:09:20|917.75|906.95|917.9|907.1|917.9|907.1|917.75|906.95|3
1647461370000|2022-03-16 20:09:30|918.03|907.23|919.82|909.02|920.09|909.29|918.03|907.23|25
1647461380000|2022-03-16 20:09:40|919.67|908.87|920.21|909.41|920.21|909.41|919.67|908.87|6
1647461390000|2022-03-16 20:09:50|920.25|909.45|920.59|909.79|920.59|909.79|920.21|909.41|18
1647461400000|2022-03-16 20:10:00|920.33|909.53|918.58|907.78|920.33|909.53|918.58|907.78|16
1647461410000|2022-03-16 20:10:10|918.49|907.69|918.49|907.69|918.5|907.7|918.49|907.69|7
1647461420000|2022-03-16 20:10:20|918.5|907.7|918.73|907.93|918.73|907.93|918.24|907.44|14
1647461430000|2022-03-16 20:10:30|918.67|907.87|918.85|908.05|918.91|908.11|918.66|907.86|5
1647461440000|2022-03-16 20:10:40|918.81|908.01|918.76|907.96|918.81|908.01|918.61|907.81|15
1647461450000|2022-03-16 20:10:50|918.77|907.97|918.94|908.14|919.01|908.21|918.76|907.96|7
1647461460000|2022-03-16 20:11:00|918.88|908.08|918.39|907.59|918.88|908.08|918.17|907.37|12
1647461470000|2022-03-16 20:11:10|918.22|907.42|919.02|908.22|919.02|908.22|917.93|907.13|21
1647461480000|2022-03-16 20:11:20|919.03|908.23|918.27|907.47|919.44|908.64|918.25|907.45|25
1647461490000|2022-03-16 20:11:30|918.25|907.45|917.63|906.83|918.49|907.69|917.63|906.83|16
1647461500000|2022-03-16 20:11:40|917.6|906.8|917.02|906.22|917.7|906.9|917.02|906.22|12
1647461510000|2022-03-16 20:11:50|917.11|906.31|917.14|906.34|917.14|906.34|917.02|906.22|6
1647461520000|2022-03-16 20:12:00|917.03|906.23|917.2|906.4|917.64|906.84|916.99|906.19|13
1647461530000|2022-03-16 20:12:10|917.22|906.42|917.23|906.43|917.23|906.43|917.02|906.22|4
1647461540000|2022-03-16 20:12:20|917.03|906.23|917.54|906.74|917.86|907.06|917.03|906.23|8
1647461550000|2022-03-16 20:12:30|917.81|907.01|918.76|907.96|918.76|907.96|917.47|906.67|10
1647461560000|2022-03-16 20:12:40|918.81|908.01|920.4|909.6|920.89|910.09|918.77|907.97|28
1647461570000|2022-03-16 20:12:50|920.26|909.46|919.03|908.23|920.4|909.6|918.81|908.01|20
1647461580000|2022-03-16 20:13:00|919.23|908.43|920.77|909.97|921.42|910.62|919.23|908.43|25
1647461590000|2022-03-16 20:13:10|920.92|910.12|920.43|909.63|920.94|910.14|920.41|909.61|12
1647461600000|2022-03-16 20:13:20|920.42|909.62|922.04|911.24|922.1|911.3|920.42|909.62|16
1647461610000|2022-03-16 20:13:30|921.89|911.09|922.22|911.42|922.7|911.9|921.85|911.05|17
1647461620000|2022-03-16 20:13:40|922.28|911.48|922.21|911.41|922.53|911.73|922.21|911.41|15
1647461630000|2022-03-16 20:13:50|922.41|911.61|922.5|911.7|922.5|911.7|922.41|911.61|4
1647461640000|2022-03-16 20:14:00|922.55|911.75|921.19|910.39|922.55|911.75|921.19|910.39|20
1647461650000|2022-03-16 20:14:10|921.11|910.31|921.11|910.31|921.11|910.31|920.91|910.11|8
1647461660000|2022-03-16 20:14:20|921.12|910.32|922.71|911.91|922.71|911.91|921.12|910.32|18
1647461670000|2022-03-16 20:14:30|922.68|911.88|922.21|911.41|922.93|912.13|921.94|911.14|14
1647461680000|2022-03-16 20:14:40|922.11|911.31|921.31|910.51|922.11|911.31|921.31|910.51|10
1647461690000|2022-03-16 20:14:50|921.28|910.48|920.29|909.49|921.28|910.48|920.29|909.49|11
1647461700000|2022-03-16 20:15:00|920.16|909.36|919.64|908.84|920.32|909.52|919.64|908.84|20
1647461710000|2022-03-16 20:15:10|919.46|908.66|918.35|907.55|919.46|908.66|918.35|907.55|12
1647461720000|2022-03-16 20:15:20|918.34|907.54|918.96|908.16|918.96|908.16|918.34|907.54|4
1647461730000|2022-03-16 20:15:30|918.97|908.17|918.7|907.9|919.16|908.36|918.7|907.9|7
1647461740000|2022-03-16 20:15:40|918.54|907.74|918.48|907.68|918.54|907.74|918.41|907.61|4
1647461750000|2022-03-16 20:15:50|918.41|907.61|917.58|906.78|918.41|907.61|917.58|906.78|6
1647461760000|2022-03-16 20:16:00|917.71|906.91|918.5|907.7|918.51|907.71|917.71|906.91|16
1647461780000|2022-03-16 20:16:20|918.61|907.81|919.16|908.36|919.18|908.38|918.61|907.81|13
1647461790000|2022-03-16 20:16:30|919.13|908.33|919.35|908.55|919.47|908.67|919.13|908.33|9
1647461800000|2022-03-16 20:16:40|919.37|908.57|919.91|909.11|919.91|909.11|919.37|908.57|9
1647461810000|2022-03-16 20:16:50|920.04|909.24|920.08|909.28|920.08|909.28|920.04|909.24|2
1647461820000|2022-03-16 20:17:00|920.11|909.31|920.08|909.28|920.11|909.31|920.08|909.28|4
1647461830000|2022-03-16 20:17:10|920.11|909.31|921.12|910.32|921.12|910.32|920.04|909.24|18
1647461840000|2022-03-16 20:17:20|921.06|910.26|917.7|906.9|921.06|910.26|916.94|906.14|26
1647461850000|2022-03-16 20:17:30|917.71|906.91|918.24|907.44|918.24|907.44|917.71|906.91|13
1647461860000|2022-03-16 20:17:40|918.15|907.35|918.46|907.66|918.47|907.67|918.15|907.35|5
1647461870000|2022-03-16 20:17:50|918.48|907.68|918.92|908.12|918.95|908.15|918.48|907.68|14
1647461880000|2022-03-16 20:18:00|918.93|908.13|919.03|908.23|919.16|908.36|918.82|908.02|10
1647461890000|2022-03-16 20:18:10|919.04|908.24|919.09|908.29|919.1|908.3|919.04|908.24|25
1647461900000|2022-03-16 20:18:20|919.08|908.28|919.12|908.32|919.12|908.32|919.03|908.23|8
1647461910000|2022-03-16 20:18:30|919.11|908.31|919.18|908.38|919.18|908.38|919.11|908.31|6
1647461920000|2022-03-16 20:18:40|919.2|908.4|919.18|908.38|919.2|908.4|919.18|908.38|3
1647461930000|2022-03-16 20:18:50|919.19|908.39|919.55|908.75|919.55|908.75|919.19|908.39|3
1647461940000|2022-03-16 20:19:00|919.51|908.71|919.4|908.6|919.55|908.75|919.4|908.6|4
1647461950000|2022-03-16 20:19:10|919.18|908.38|918.5|907.7|919.4|908.6|918.38|907.58|9
1647461960000|2022-03-16 20:19:20|918.51|907.71|918.28|907.48|918.51|907.71|918.28|907.48|5
1647461970000|2022-03-16 20:19:30|918.51|907.71|917.72|906.92|918.51|907.71|917.72|906.92|8
1647461980000|2022-03-16 20:19:40|917.7|906.9|917.37|906.57|917.7|906.9|917.37|906.57|5
1647461990000|2022-03-16 20:19:50|917.36|906.56|917.36|906.56|917.36|906.56|917.36|906.56|1
1647462000000|2022-03-16 20:20:00|917.6|906.8|917.6|906.8|917.6|906.8|917.6|906.8|1
1647462010000|2022-03-16 20:20:10|917.59|906.79|917.6|906.8|917.6|906.8|917.59|906.79|4
1647462020000|2022-03-16 20:20:20|917.59|906.79|916.98|906.18|917.59|906.79|916.79|905.99|8
1647462030000|2022-03-16 20:20:30|916.83|906.03|916.9|906.1|916.9|906.1|916.5|905.7|11
1647462040000|2022-03-16 20:20:40|916.97|906.17|918.53|907.73|918.53|907.73|916.97|906.17|8
1647462050000|2022-03-16 20:20:50|918.56|907.76|918.56|907.76|918.56|907.76|918.56|907.76|1
1647462060000|2022-03-16 20:21:00|918.47|907.67|917.89|907.09|918.47|907.67|917.59|906.79|12
1647462070000|2022-03-16 20:21:10|917.83|907.03|917.55|906.75|917.83|907.03|917.55|906.75|3
1647462080000|2022-03-16 20:21:20|917.84|907.04|917.8|907|917.84|907.04|917.56|906.76|4
1647462090000|2022-03-16 20:21:30|917.89|907.09|917.89|907.09|917.89|907.09|917.89|907.09|1
1647462100000|2022-03-16 20:21:40|917.9|907.1|918.46|907.66|918.47|907.67|917.89|907.09|20
1647462110000|2022-03-16 20:21:50|918.47|907.67|919.78|908.98|919.78|908.98|918.46|907.66|21
1647462120000|2022-03-16 20:22:00|919.8|909|920.36|909.56|920.36|909.56|919.8|909|6
1647462130000|2022-03-16 20:22:10|920.39|909.59|921.01|910.21|921.02|910.22|920.36|909.56|16
1647462140000|2022-03-16 20:22:20|921.02|910.22|921.38|910.58|921.44|910.64|921|910.2|22
1647462150000|2022-03-16 20:22:30|921.4|910.6|922.03|911.23|922.03|911.23|921.38|910.58|18
1647462160000|2022-03-16 20:22:40|922.11|911.31|922.74|911.94|922.74|911.94|922.1|911.3|7
1647462170000|2022-03-16 20:22:50|922.75|911.95|923.44|912.64|923.45|912.65|922.74|911.94|20
1647462180000|2022-03-16 20:23:00|923.45|912.65|924.17|913.37|924.17|913.37|923.44|912.64|17
1647462190000|2022-03-16 20:23:10|924.25|913.45|924.71|913.91|924.71|913.91|924.24|913.44|10
1647462200000|2022-03-16 20:23:20|924.87|914.07|925.19|914.39|925.19|914.39|924.87|914.07|9
1647462210000|2022-03-16 20:23:30|925.17|914.37|925.34|914.54|925.34|914.54|924.98|914.18|17
1647462220000|2022-03-16 20:23:40|925.31|914.51|925.14|914.34|925.34|914.54|925.14|914.34|21
1647462230000|2022-03-16 20:23:50|925.16|914.36|925.27|914.47|925.28|914.48|925.11|914.31|20
1647462240000|2022-03-16 20:24:00|925.28|914.48|925.4|914.6|925.4|914.6|925.26|914.46|20
1647462250000|2022-03-16 20:24:10|925.37|914.57|925.36|914.56|925.4|914.6|925.36|914.56|13
1647462260000|2022-03-16 20:24:20|925.37|914.57|926.48|915.68|926.49|915.69|925.36|914.56|23
1647462270000|2022-03-16 20:24:30|926.38|915.58|926.24|915.44|926.8|916|926.06|915.26|18
1647462280000|2022-03-16 20:24:40|926.26|915.46|927.05|916.25|927.87|917.07|926.26|915.46|22
1647462290000|2022-03-16 20:24:50|927.04|916.24|925.27|914.47|927.04|916.24|925.24|914.44|16
1647462300000|2022-03-16 20:25:00|924.92|914.12|924.39|913.59|924.93|914.13|924.39|913.59|13
1647462310000|2022-03-16 20:25:10|924.34|913.54|925.62|914.82|925.62|914.82|924|913.2|21
1647462320000|2022-03-16 20:25:20|925.65|914.85|926.72|915.92|926.98|916.18|925.62|914.82|19
1647462330000|2022-03-16 20:25:30|926.77|915.97|926.05|915.25|926.92|916.12|926.04|915.24|10
1647462340000|2022-03-16 20:25:40|926.25|915.45|925.62|914.82|926.25|915.45|925.62|914.82|5
1647462350000|2022-03-16 20:25:50|925.44|914.64|925.3|914.5|925.56|914.76|925.3|914.5|12
1647462360000|2022-03-16 20:26:00|925.45|914.65|925.38|914.58|925.61|914.81|925.15|914.35|5
1647462370000|2022-03-16 20:26:10|925.3|914.5|925.16|914.36|925.3|914.5|925.03|914.23|7
1647462380000|2022-03-16 20:26:20|925.26|914.46|925.85|915.05|925.85|915.05|925.26|914.46|9
1647462390000|2022-03-16 20:26:30|925.77|914.97|925.62|914.82|925.77|914.97|925.32|914.52|12
1647462400000|2022-03-16 20:26:40|925.71|914.91|926.05|915.25|926.6|915.8|925.71|914.91|18
1647462410000|2022-03-16 20:26:50|925.91|915.11|925.4|914.6|925.91|915.11|925.4|914.6|7
1647462420000|2022-03-16 20:27:00|925.27|914.47|921.66|910.86|925.27|914.47|921.55|910.75|20
1647462430000|2022-03-16 20:27:10|921.55|910.75|922.04|911.24|922.04|911.24|921.32|910.52|13
1647462440000|2022-03-16 20:27:20|921.97|911.17|922.32|911.52|922.45|911.65|921.97|911.17|10
1647462450000|2022-03-16 20:27:30|922.33|911.53|922.13|911.33|922.39|911.59|922.13|911.33|4
1647462460000|2022-03-16 20:27:40|921.92|911.12|921.97|911.17|922.07|911.27|921.71|910.91|7
1647462470000|2022-03-16 20:27:50|922.11|911.31|922.33|911.53|922.59|911.79|922.11|911.31|17
1647462480000|2022-03-16 20:28:00|922.29|911.49|922.08|911.28|922.33|911.53|921.94|911.14|7
1647462500000|2022-03-16 20:28:20|922.28|911.48|922.64|911.84|922.65|911.85|922.28|911.48|15
1647462510000|2022-03-16 20:28:30|922.49|911.69|922.49|911.69|922.49|911.69|922.49|911.69|1
1647462520000|2022-03-16 20:28:40|922.5|911.7|922.85|912.05|922.85|912.05|922.49|911.69|7
1647462530000|2022-03-16 20:28:50|922.98|912.18|923.22|912.42|923.26|912.46|922.73|911.93|14
1647462540000|2022-03-16 20:29:00|923.21|912.41|923.57|912.77|923.76|912.96|923.21|912.41|17
1647462550000|2022-03-16 20:29:10|923.58|912.78|922.54|911.74|923.58|912.78|922.54|911.74|14
1647462560000|2022-03-16 20:29:20|922.5|911.7|922.46|911.66|922.54|911.74|922.34|911.54|6
1647462570000|2022-03-16 20:29:30|922.21|911.41|922.21|911.41|922.21|911.41|922.21|911.41|1
1647462580000|2022-03-16 20:29:40|922.35|911.55|922.96|912.16|923|912.2|922.33|911.53|11
1647462590000|2022-03-16 20:29:50|922.98|912.18|923.22|912.42|923.23|912.43|922.98|912.18|12
1647462600000|2022-03-16 20:30:00|923.64|912.84|923.95|913.15|923.95|913.15|923.56|912.76|8
1647462610000|2022-03-16 20:30:10|924.18|913.38|924.69|913.89|924.69|913.89|924.18|913.38|7
1647462620000|2022-03-16 20:30:20|924.71|913.91|924.4|913.6|924.87|914.07|924.4|913.6|12
1647462630000|2022-03-16 20:30:30|924.37|913.57|924.04|913.24|924.37|913.57|924.04|913.24|4
1647462640000|2022-03-16 20:30:40|923.88|913.08|924.09|913.29|924.09|913.29|923.88|913.08|7
1647462650000|2022-03-16 20:30:50|924.08|913.28|924.12|913.32|924.12|913.32|924.05|913.25|22
1647462660000|2022-03-16 20:31:00|924.11|913.31|924.42|913.62|924.42|913.62|924.11|913.31|9
1647462670000|2022-03-16 20:31:10|924.01|913.21|924.12|913.32|924.12|913.32|923.86|913.06|6
1647462680000|2022-03-16 20:31:20|924.08|913.28|923.92|913.12|924.12|913.32|923.92|913.12|4
1647462690000|2022-03-16 20:31:30|923.93|913.13|923.91|913.11|923.93|913.13|923.91|913.11|5
1647462700000|2022-03-16 20:31:40|924|913.2|924.28|913.48|924.28|913.48|924|913.2|14
1647462710000|2022-03-16 20:31:50|924.15|913.35|923.95|913.15|924.21|913.41|923.95|913.15|17
1647462720000|2022-03-16 20:32:00|923.96|913.16|924|913.2|924.01|913.21|923.87|913.07|16
1647462730000|2022-03-16 20:32:10|924.01|913.21|923.96|913.16|924.18|913.38|923.96|913.16|9
1647462740000|2022-03-16 20:32:20|923.91|913.11|923.77|912.97|923.91|913.11|923.77|912.97|5
1647462750000|2022-03-16 20:32:30|923.78|912.98|923.38|912.58|923.78|912.98|923.38|912.58|8
1647462760000|2022-03-16 20:32:40|923.37|912.57|923.77|912.97|923.77|912.97|923.37|912.57|4
1647462770000|2022-03-16 20:32:50|923.78|912.98|923.96|913.16|923.96|913.16|923.78|912.98|4
1647462780000|2022-03-16 20:33:00|924.01|913.21|924.01|913.21|924.01|913.21|924.01|913.21|1
1647462790000|2022-03-16 20:33:10|923.91|913.11|924|913.2|924.01|913.21|923.91|913.11|6
1647462800000|2022-03-16 20:33:20|923.99|913.19|923.84|913.04|924.08|913.28|923.84|913.04|17
1647462810000|2022-03-16 20:33:30|923.79|912.99|923.76|912.96|923.79|912.99|923.76|912.96|3
1647462820000|2022-03-16 20:33:40|923.62|912.82|923.62|912.82|923.62|912.82|923.62|912.82|1
1647462830000|2022-03-16 20:33:50|923.6|912.8|923.56|912.76|923.6|912.8|923.56|912.76|6
1647462840000|2022-03-16 20:34:00|923.51|912.71|923.8|913|923.81|913.01|923.5|912.7|14
1647462850000|2022-03-16 20:34:10|923.79|912.99|923.79|912.99|923.8|913|923.73|912.93|18
1647462860000|2022-03-16 20:34:20|923.8|913|923.84|913.04|923.84|913.04|923.57|912.77|11
1647462870000|2022-03-16 20:34:30|923.83|913.03|923.84|913.04|923.84|913.04|923.83|913.03|6
1647462880000|2022-03-16 20:34:40|923.77|912.97|923.71|912.91|923.77|912.97|923.62|912.82|3
1647462890000|2022-03-16 20:34:50|923.58|912.78|923.58|912.78|923.58|912.78|923.58|912.78|1
1647462910000|2022-03-16 20:35:10|923.5|912.7|923.5|912.7|923.5|912.7|923.5|912.7|1
1647462920000|2022-03-16 20:35:20|923.51|912.71|923.51|912.71|923.51|912.71|923.51|912.71|1
1647462940000|2022-03-16 20:35:40|923.46|912.66|923.46|912.66|923.46|912.66|923.46|912.66|1
1647462960000|2022-03-16 20:36:00|923.4|912.6|922.93|912.13|923.4|912.6|922.93|912.13|6
1647462970000|2022-03-16 20:36:10|922.9|912.1|922.82|912.02|922.9|912.1|922.82|912.02|2
1647462980000|2022-03-16 20:36:20|922.77|911.97|922.77|911.97|922.85|912.05|922.77|911.97|3
1647462990000|2022-03-16 20:36:30|922.8|912|922.09|911.29|922.83|912.03|922.09|911.29|7
1647463000000|2022-03-16 20:36:40|922|911.2|921.91|911.11|922.37|911.57|921.91|911.11|6
1647463010000|2022-03-16 20:36:50|922.03|911.23|922.06|911.26|922.14|911.34|921.98|911.18|5
1647463020000|2022-03-16 20:37:00|922.05|911.25|921.91|911.11|922.14|911.34|921.91|911.11|11
1647463030000|2022-03-16 20:37:10|922.05|911.25|921.9|911.1|922.05|911.25|921.9|911.1|3
1647463040000|2022-03-16 20:37:20|921.91|911.11|921.91|911.11|921.93|911.13|921.9|911.1|16
1647463050000|2022-03-16 20:37:30|921.85|911.05|921.35|910.55|921.85|911.05|921.13|910.33|5
1647463060000|2022-03-16 20:37:40|921.36|910.56|921.7|910.9|921.73|910.93|921.35|910.55|16
1647463070000|2022-03-16 20:37:50|921.73|910.93|921.7|910.9|921.73|910.93|921.63|910.83|4
1647463080000|2022-03-16 20:38:00|921.82|911.02|921.83|911.03|921.83|911.03|921.82|911.02|16
1647463090000|2022-03-16 20:38:10|921.82|911.02|921.86|911.06|921.87|911.07|921.82|911.02|12
1647463100000|2022-03-16 20:38:20|921.67|910.87|918.9|908.1|921.67|910.87|918.9|908.1|16
1647463110000|2022-03-16 20:38:30|918.89|908.09|917.88|907.08|918.89|908.09|917.56|906.76|12
1647463120000|2022-03-16 20:38:40|917.74|906.94|917.89|907.09|917.89|907.09|917.74|906.94|5
1647463130000|2022-03-16 20:38:50|917.93|907.13|919.58|908.78|919.58|908.78|917.93|907.13|9
1647463140000|2022-03-16 20:39:00|919.61|908.81|919.74|908.94|919.74|908.94|919.6|908.8|13
1647463150000|2022-03-16 20:39:10|919.75|908.95|920.04|909.24|920.04|909.24|919.74|908.94|18
1647463160000|2022-03-16 20:39:20|920.03|909.23|920.91|910.11|920.91|910.11|920.03|909.23|9
1647463170000|2022-03-16 20:39:30|920.9|910.1|920.9|910.1|920.9|910.1|920.9|910.1|1
1647463180000|2022-03-16 20:39:40|921|910.2|921.17|910.37|921.19|910.39|921|910.2|6
1647463190000|2022-03-16 20:39:50|921.21|910.41|921.41|910.61|921.42|910.62|921.21|910.41|10
1647463200000|2022-03-16 20:40:00|921.63|910.83|921.63|910.83|921.63|910.83|921.63|910.83|1
1647463210000|2022-03-16 20:40:10|921.64|910.84|921.63|910.83|921.64|910.84|921.63|910.83|2
1647463230000|2022-03-16 20:40:30|921.64|910.84|921.7|910.9|921.7|910.9|921.63|910.83|5
1647463240000|2022-03-16 20:40:40|921.9|911.1|921.91|911.11|921.91|911.11|921.9|911.1|2
1647463250000|2022-03-16 20:40:50|921.92|911.12|921.92|911.12|921.92|911.12|921.91|911.11|5
1647463260000|2022-03-16 20:41:00|921.91|911.11|922.83|912.03|922.83|912.03|921.91|911.11|18
1647463270000|2022-03-16 20:41:10|922.92|912.12|922.89|912.09|922.93|912.13|922.88|912.08|9
1647463280000|2022-03-16 20:41:20|922.88|912.08|922.89|912.09|922.89|912.09|922.88|912.08|18
1647463290000|2022-03-16 20:41:30|922.88|912.08|922.85|912.05|922.89|912.09|922.84|912.04|20
1647463300000|2022-03-16 20:41:40|922.84|912.04|922.84|912.04|922.85|912.05|922.83|912.03|15
1647463310000|2022-03-16 20:41:50|922.83|912.03|922.84|912.04|922.85|912.05|922.83|912.03|16
1647463320000|2022-03-16 20:42:00|922.85|912.05|922.87|912.07|922.96|912.16|922.84|912.04|16
1647463330000|2022-03-16 20:42:10|922.86|912.06|922.8|912|922.86|912.06|922.58|911.78|12
1647463340000|2022-03-16 20:42:20|922.84|912.04|922.84|912.04|922.84|912.04|922.83|912.03|3
1647463350000|2022-03-16 20:42:30|922.83|912.03|922.88|912.08|922.9|912.1|922.83|912.03|5
1647463370000|2022-03-16 20:42:50|922.9|912.1|922.9|912.1|922.9|912.1|922.9|912.1|1
1647463380000|2022-03-16 20:43:00|922.88|912.08|922.31|911.51|922.88|912.08|922.31|911.51|10
1647463390000|2022-03-16 20:43:10|922.32|911.52|922.24|911.44|922.32|911.52|922.24|911.44|12
1647463400000|2022-03-16 20:43:20|922.22|911.42|922.28|911.48|922.28|911.48|922.22|911.42|9
1647463410000|2022-03-16 20:43:30|922.26|911.46|922.28|911.48|922.28|911.48|922.26|911.46|8
1647463420000|2022-03-16 20:43:40|922.27|911.47|922.19|911.39|922.28|911.48|922.16|911.36|16
1647463430000|2022-03-16 20:43:50|922.16|911.36|922.19|911.39|922.19|911.39|922.16|911.36|22
1647463440000|2022-03-16 20:44:00|922.16|911.36|922.13|911.33|922.19|911.39|922.12|911.32|21
1647463450000|2022-03-16 20:44:10|922.12|911.32|922.38|911.58|922.4|911.6|922.12|911.32|8
1647463470000|2022-03-16 20:44:30|922.4|911.6|922.19|911.39|922.4|911.6|921.99|911.19|4
1647463480000|2022-03-16 20:44:40|922.07|911.27|921.89|911.09|922.07|911.27|921.89|911.09|4
1647463500000|2022-03-16 20:45:00|921.83|911.03|921.35|910.55|921.83|911.03|921.26|910.46|8
1647463510000|2022-03-16 20:45:10|921.4|910.6|921.65|910.85|921.66|910.86|921.35|910.55|10
1647463520000|2022-03-16 20:45:20|921.8|911|921.36|910.56|921.81|911.01|921.34|910.54|10
1647463530000|2022-03-16 20:45:30|921.34|910.54|921.36|910.56|921.36|910.56|921.34|910.54|2
1647463540000|2022-03-16 20:45:40|921.49|910.69|921.47|910.67|921.49|910.69|921.47|910.67|2
1647463550000|2022-03-16 20:45:50|921.49|910.69|921.05|910.25|921.49|910.69|921.05|910.25|5
1647463560000|2022-03-16 20:46:00|920.91|910.11|920.91|910.11|920.92|910.12|920.91|910.11|3
1647463570000|2022-03-16 20:46:10|921|910.2|920.9|910.1|921.06|910.26|920.9|910.1|5
1647463590000|2022-03-16 20:46:30|921.02|910.22|921.19|910.39|921.19|910.39|921.02|910.22|9
1647463600000|2022-03-16 20:46:40|921.02|910.22|921.38|910.58|921.38|910.58|921.02|910.22|18
1647463610000|2022-03-16 20:46:50|921.35|910.55|921.36|910.56|921.38|910.58|921.33|910.53|18
1647463620000|2022-03-16 20:47:00|921.29|910.49|921.29|910.49|921.29|910.49|921.27|910.47|17
1647463630000|2022-03-16 20:47:10|921.27|910.47|921.29|910.49|921.29|910.49|921.27|910.47|18
1647463640000|2022-03-16 20:47:20|921.27|910.47|920.89|910.09|921.29|910.49|920.89|910.09|10
1647463650000|2022-03-16 20:47:30|920.95|910.15|920.89|910.09|920.95|910.15|920.89|910.09|2
1647463660000|2022-03-16 20:47:40|920.81|910.01|920.71|909.91|920.81|910.01|920.71|909.91|4
1647463680000|2022-03-16 20:48:00|920.62|909.82|920.62|909.82|920.62|909.82|920.62|909.82|1
1647463690000|2022-03-16 20:48:10|920.61|909.81|920.03|909.23|920.61|909.81|920.03|909.23|10
1647463700000|2022-03-16 20:48:20|919.99|909.19|920|909.2|920|909.2|919.79|908.99|4
1647463710000|2022-03-16 20:48:30|919.67|908.87|918.93|908.13|919.67|908.87|918.93|908.13|8
1647463720000|2022-03-16 20:48:40|918.99|908.19|918.93|908.13|919.09|908.29|918.93|908.13|6
1647463730000|2022-03-16 20:48:50|918.78|907.98|918.78|907.98|918.78|907.98|918.78|907.98|1
1647463740000|2022-03-16 20:49:00|918.81|908.01|918.86|908.06|918.87|908.07|918.81|908.01|7
1647463750000|2022-03-16 20:49:10|918.85|908.05|919.09|908.29|919.1|908.3|918.85|908.05|11
1647463760000|2022-03-16 20:49:20|919.1|908.3|918.84|908.04|919.1|908.3|918.84|908.04|17
1647463780000|2022-03-16 20:49:40|918.91|908.11|919.01|908.21|919.02|908.22|918.91|908.11|8
1647463790000|2022-03-16 20:49:50|919.02|908.22|919.71|908.91|919.71|908.91|919.01|908.21|18
1647463800000|2022-03-16 20:50:00|919.79|908.99|919.8|909|919.8|909|919.79|908.99|8
1647463810000|2022-03-16 20:50:10|919.79|908.99|919.14|908.34|919.8|909|919.14|908.34|17
1647463830000|2022-03-16 20:50:30|919.34|908.54|919.29|908.49|919.55|908.75|919.29|908.49|13
1647463840000|2022-03-16 20:50:40|919.3|908.5|919.48|908.68|919.5|908.7|919.29|908.49|11
1647463850000|2022-03-16 20:50:50|919.5|908.7|919.48|908.68|919.5|908.7|919.48|908.68|18
1647463860000|2022-03-16 20:51:00|919.5|908.7|919.51|908.71|919.54|908.74|919.48|908.68|13
1647463870000|2022-03-16 20:51:10|919.52|908.72|919.51|908.71|919.54|908.74|919.51|908.71|10
1647463880000|2022-03-16 20:51:20|919.52|908.72|919.06|908.26|919.54|908.74|919.06|908.26|16
1647463890000|2022-03-16 20:51:30|919.05|908.25|919.06|908.26|919.06|908.26|919.05|908.25|14
1647463900000|2022-03-16 20:51:40|919.05|908.25|918.97|908.17|919.15|908.35|918.96|908.16|10
1647463920000|2022-03-16 20:52:00|918.96|908.16|918.96|908.16|918.96|908.16|918.96|908.16|1
1647463930000|2022-03-16 20:52:10|918.95|908.15|918.95|908.15|918.95|908.15|918.95|908.15|1
1647463980000|2022-03-16 20:53:00|918.94|908.14|917.55|906.75|918.94|908.14|917.55|906.75|7
1647463990000|2022-03-16 20:53:10|917.54|906.74|917.5|906.7|917.63|906.83|917.26|906.46|6
1647464000000|2022-03-16 20:53:20|917.25|906.45|916.99|906.19|917.25|906.45|916.99|906.19|11
1647464010000|2022-03-16 20:53:30|917.15|906.35|917.15|906.35|917.15|906.35|917.15|906.35|1
1647464030000|2022-03-16 20:53:50|917.03|906.23|917.03|906.23|917.03|906.23|917.03|906.23|1
1647464040000|2022-03-16 20:54:00|916.99|906.19|917.03|906.23|917.03|906.23|916.99|906.19|2
1647464050000|2022-03-16 20:54:10|916.93|906.13|916.93|906.13|916.93|906.13|916.93|906.13|1
1647464060000|2022-03-16 20:54:20|916.95|906.15|916.94|906.14|916.96|906.16|916.94|906.14|6
1647464070000|2022-03-16 20:54:30|916.91|906.11|916.91|906.11|916.91|906.11|916.91|906.11|1
1647464080000|2022-03-16 20:54:40|916.9|906.1|916.9|906.1|916.9|906.1|916.9|906.1|1
1647464090000|2022-03-16 20:54:50|916.91|906.11|916.91|906.11|916.91|906.11|916.9|906.1|3
1647464100000|2022-03-16 20:55:00|917.04|906.24|917.59|906.79|917.6|906.8|917.04|906.24|8
1647464110000|2022-03-16 20:55:10|917.6|906.8|917.74|906.94|917.74|906.94|917.59|906.79|7
1647464120000|2022-03-16 20:55:20|917.7|906.9|917.75|906.95|917.75|906.95|917.7|906.9|2
1647464130000|2022-03-16 20:55:30|917.76|906.96|917.75|906.95|917.76|906.96|917.75|906.95|8
1647464140000|2022-03-16 20:55:40|917.76|906.96|917.75|906.95|917.76|906.96|917.75|906.95|10
1647464150000|2022-03-16 20:55:50|917.76|906.96|917.76|906.96|917.76|906.96|917.75|906.95|13
1647464160000|2022-03-16 20:56:00|917.82|907.02|917.82|907.02|917.83|907.03|917.82|907.02|3
1647464170000|2022-03-16 20:56:10|917.83|907.03|917.82|907.02|917.83|907.03|917.82|907.02|12
1647464180000|2022-03-16 20:56:20|917.83|907.03|917.83|907.03|917.83|907.03|917.83|907.03|1
1647464190000|2022-03-16 20:56:30|917.91|907.11|918.1|907.3|918.11|907.31|917.91|907.11|17
1647464200000|2022-03-16 20:56:40|918.11|907.31|918.1|907.3|918.11|907.31|918.1|907.3|20
1647464210000|2022-03-16 20:56:50|918.11|907.31|918.62|907.82|918.62|907.82|918.08|907.28|21
1647464220000|2022-03-16 20:57:00|918.63|907.83|918.63|907.83|918.63|907.83|918.63|907.83|1
1647464230000|2022-03-16 20:57:10|918.61|907.81|918.88|908.08|918.88|908.08|918.61|907.81|11
1647464240000|2022-03-16 20:57:20|918.89|908.09|918.88|908.08|918.89|908.09|918.88|908.08|2
1647464260000|2022-03-16 20:57:40|919|908.2|919|908.2|919|908.2|919|908.2|1
1647464270000|2022-03-16 20:57:50|918.99|908.19|919|908.2|919|908.2|918.99|908.19|4
1647464280000|2022-03-16 20:58:00|918.98|908.18|918.93|908.13|919.05|908.25|918.93|908.13|5
1647464330000|2022-03-16 20:58:50|918.92|908.12|918.92|908.12|918.92|908.12|918.92|908.12|1
1647464340000|2022-03-16 20:59:00|918.87|908.07|918.87|908.07|918.87|908.07|918.87|908.07|1
1647464350000|2022-03-16 20:59:10|918.88|908.08|919.18|908.38|919.18|908.38|918.87|908.07|14
1647464360000|2022-03-16 20:59:20|919.17|908.37|918.92|908.12|919.17|908.37|918.92|908.12|6
1647464370000|2022-03-16 20:59:30|918.93|908.13|918.32|907.52|918.93|908.13|918.31|907.51|6
1647464380000|2022-03-16 20:59:40|918.31|907.51|917.1|906.3|918.31|907.51|917.1|906.3|8
1647464390000|2022-03-16 20:59:50|917.26|906.46|917.74|906.94|917.76|906.96|917.26|906.46|5
1647464400000|2022-03-16 21:00:00|917.76|906.96|917.86|907.06|918.2|907.4|917.74|906.94|14
1647464410000|2022-03-16 21:00:10|917.88|907.08|917.85|907.05|917.88|907.08|917.85|907.05|11
1647464420000|2022-03-16 21:00:20|917.61|906.81|917.05|906.25|917.61|906.81|917.05|906.25|9
1647464430000|2022-03-16 21:00:30|917.06|906.26|917.05|906.25|917.06|906.26|917.05|906.25|16
1647464440000|2022-03-16 21:00:40|916.91|906.11|916.91|906.11|916.92|906.12|916.91|906.11|3
1647464450000|2022-03-16 21:00:50|916.92|906.12|916.92|906.12|916.92|906.12|916.92|906.12|1
1647464460000|2022-03-16 21:01:00|916.91|906.11|916.91|906.11|916.91|906.11|916.91|906.11|1
1647464480000|2022-03-16 21:01:20|916.92|906.12|916.92|906.12|916.92|906.12|916.92|906.12|1
1647464490000|2022-03-16 21:01:30|916.91|906.11|916.66|905.86|916.91|906.11|916.66|905.86|3
1647464500000|2022-03-16 21:01:40|916.65|905.85|916.66|905.86|916.66|905.86|916.65|905.85|2
1647464510000|2022-03-16 21:01:50|916.65|905.85|916.65|905.85|916.66|905.86|916.65|905.85|5
1647464520000|2022-03-16 21:02:00|916.63|905.83|916.65|905.85|916.65|905.85|916.63|905.83|6
1647464530000|2022-03-16 21:02:10|916.63|905.83|916.78|905.98|916.79|905.99|916.63|905.83|5
1647464550000|2022-03-16 21:02:30|916.84|906.04|916.84|906.04|916.84|906.04|916.84|906.04|1
1647464560000|2022-03-16 21:02:40|916.85|906.05|916.85|906.05|916.85|906.05|916.85|906.05|1
1647464580000|2022-03-16 21:03:00|916.83|906.03|916.83|906.03|916.83|906.03|916.83|906.03|1
1647464600000|2022-03-16 21:03:20|916.85|906.05|916.85|906.05|916.85|906.05|916.85|906.05|1
1647464610000|2022-03-16 21:03:30|916.86|906.06|916.86|906.06|916.86|906.06|916.86|906.06|1
1647464620000|2022-03-16 21:03:40|916.84|906.04|916.83|906.03|916.84|906.04|916.83|906.03|2
1647464630000|2022-03-16 21:03:50|916.84|906.04|916.84|906.04|916.84|906.04|916.84|906.04|1
1647464640000|2022-03-16 21:04:00|916.95|906.15|916.84|906.04|917|906.2|916.84|906.04|6
1647464650000|2022-03-16 21:04:10|916.77|905.97|916.64|905.84|916.77|905.97|916.64|905.84|3
1647464660000|2022-03-16 21:04:20|916.82|906.02|916.82|906.02|916.82|906.02|916.82|906.02|1
1647464680000|2022-03-16 21:04:40|916.8|906|916.8|906|916.8|906|916.8|906|1
1647464700000|2022-03-16 21:05:00|916.82|906.02|916.8|906|916.82|906.02|916.8|906|2
1647464730000|2022-03-16 21:05:30|916.81|906.01|916.9|906.1|916.9|906.1|916.8|906|3
1647464770000|2022-03-16 21:06:10|917|906.2|917.11|906.31|917.13|906.33|917|906.2|6
1647464780000|2022-03-16 21:06:20|917.29|906.49|917.46|906.66|917.46|906.66|917.29|906.49|5
1647464790000|2022-03-16 21:06:30|917.63|906.83|917.68|906.88|917.68|906.88|917.63|906.83|5
1647464800000|2022-03-16 21:06:40|917.84|907.04|918.15|907.35|918.15|907.35|917.84|907.04|3
1647464810000|2022-03-16 21:06:50|918.25|907.45|918.57|907.77|918.57|907.77|918.24|907.44|18
1647464820000|2022-03-16 21:07:00|918.54|907.74|918.82|908.02|918.82|908.02|918.54|907.74|16
1647464830000|2022-03-16 21:07:10|918.81|908.01|918.81|908.01|918.96|908.16|918.81|908.01|21
1647464840000|2022-03-16 21:07:20|918.74|907.94|918.48|907.68|918.92|908.12|918.48|907.68|12
1647464850000|2022-03-16 21:07:30|918.16|907.36|918.11|907.31|918.16|907.36|918.11|907.31|2
1647464860000|2022-03-16 21:07:40|918.29|907.49|918.47|907.67|918.47|907.67|918.11|907.31|4
1647464870000|2022-03-16 21:07:50|918.62|907.82|918.95|908.15|918.95|908.15|918.62|907.82|11
1647464880000|2022-03-16 21:08:00|918.94|908.14|918.8|908|918.95|908.15|918.8|908|7
1647464890000|2022-03-16 21:08:10|918.79|907.99|919.5|908.7|919.5|908.7|918.79|907.99|14
1647464900000|2022-03-16 21:08:20|919.56|908.76|919.23|908.43|919.56|908.76|919.22|908.42|7
1647464910000|2022-03-16 21:08:30|919.22|908.42|919.03|908.23|919.23|908.43|919.03|908.23|6
1647464920000|2022-03-16 21:08:40|919.02|908.22|919.02|908.22|919.02|908.22|919.02|908.22|1
1647464930000|2022-03-16 21:08:50|918.92|908.12|918.97|908.17|918.97|908.17|918.92|908.12|2
1647464940000|2022-03-16 21:09:00|919.02|908.22|919.02|908.22|919.02|908.22|919.02|908.22|1
1647464950000|2022-03-16 21:09:10|919.03|908.23|919.02|908.22|919.03|908.23|919.02|908.22|2
1647464960000|2022-03-16 21:09:20|919.03|908.23|919.02|908.22|919.03|908.23|919.02|908.22|14
1647464970000|2022-03-16 21:09:30|919.03|908.23|918.97|908.17|919.03|908.23|918.96|908.16|12
1647464980000|2022-03-16 21:09:40|919.01|908.21|919.1|908.3|919.1|908.3|919.01|908.21|4
1647465030000|2022-03-16 21:10:30|919.08|908.28|918.95|908.15|919.08|908.28|918.95|908.15|2
1647465040000|2022-03-16 21:10:40|918.86|908.06|918.13|907.33|918.86|908.06|918.12|907.32|8
1647465050000|2022-03-16 21:10:50|917.92|907.12|918.04|907.24|918.04|907.24|917.92|907.12|3
1647465060000|2022-03-16 21:11:00|918.03|907.23|917.54|906.74|918.03|907.23|917.53|906.73|10
1647465070000|2022-03-16 21:11:10|917.53|906.73|917.89|907.09|917.89|907.09|917.23|906.43|7
1647465080000|2022-03-16 21:11:20|917.97|907.17|917.97|907.17|917.97|907.17|917.97|907.17|1
1647465100000|2022-03-16 21:11:40|917.87|907.07|917.87|907.07|917.87|907.07|917.86|907.06|3
1647465110000|2022-03-16 21:11:50|917.86|907.06|917.87|907.07|917.87|907.07|917.86|907.06|20
1647465120000|2022-03-16 21:12:00|917.86|907.06|917.87|907.07|917.87|907.07|917.86|907.06|20
1647465130000|2022-03-16 21:12:10|917.86|907.06|917.01|906.21|917.87|907.07|917.01|906.21|11
1647465140000|2022-03-16 21:12:20|917.29|906.49|917.53|906.73|917.53|906.73|917.29|906.49|5
1647465150000|2022-03-16 21:12:30|917.61|906.81|917.61|906.81|917.61|906.81|917.61|906.81|1
1647465160000|2022-03-16 21:12:40|917.62|906.82|917.59|906.79|917.62|906.82|917.53|906.73|9
1647465170000|2022-03-16 21:12:50|917.53|906.73|917|906.2|917.53|906.73|917|906.2|2
1647465180000|2022-03-16 21:13:00|916.92|906.12|916.92|906.12|916.92|906.12|916.92|906.12|1
1647465190000|2022-03-16 21:13:10|916.93|906.13|916.93|906.13|916.93|906.13|916.93|906.13|1
1647465200000|2022-03-16 21:13:20|916.92|906.12|916.91|906.11|916.92|906.12|916.91|906.11|2
1647465240000|2022-03-16 21:14:00|916.9|906.1|916.73|905.93|916.91|906.11|916.68|905.88|6
1647465250000|2022-03-16 21:14:10|916.68|905.88|916.18|905.38|916.68|905.88|916.18|905.38|3
1647465270000|2022-03-16 21:14:30|916.15|905.35|916.15|905.35|916.15|905.35|916.15|905.35|1
1647465280000|2022-03-16 21:14:40|916.14|905.34|916.16|905.36|916.16|905.36|916.14|905.34|11
1647465290000|2022-03-16 21:14:50|916.17|905.37|916.17|905.37|916.17|905.37|916.16|905.36|3
1647465300000|2022-03-16 21:15:00|916.16|905.36|916.2|905.4|916.2|905.4|916.16|905.36|9
1647465310000|2022-03-16 21:15:10|916.16|905.36|916.16|905.36|916.16|905.36|916.16|905.36|1
1647465320000|2022-03-16 21:15:20|916.04|905.24|916.16|905.36|916.16|905.36|916.04|905.24|2
1647465330000|2022-03-16 21:15:30|916.15|905.35|915.52|904.72|916.15|905.35|915.52|904.72|5
1647465340000|2022-03-16 21:15:40|915.39|904.59|915.1|904.3|915.39|904.59|915.05|904.25|4
1647465350000|2022-03-16 21:15:50|915.24|904.44|915.23|904.43|915.24|904.44|915.23|904.43|2
1647465360000|2022-03-16 21:16:00|915.12|904.32|915.04|904.24|915.12|904.32|915.04|904.24|2
1647465370000|2022-03-16 21:16:10|914.99|904.19|914.99|904.19|914.99|904.19|914.99|904.19|1
1647465380000|2022-03-16 21:16:20|914.98|904.18|914.96|904.16|914.98|904.18|914.96|904.16|2
1647465410000|2022-03-16 21:16:50|914.9|904.1|914.88|904.08|914.9|904.1|914.76|903.96|4
1647465420000|2022-03-16 21:17:00|914.76|903.96|914.06|903.26|914.79|903.99|914.06|903.26|7
1647465430000|2022-03-16 21:17:10|914.1|903.3|913.91|903.11|914.11|903.31|913.88|903.08|13
1647465440000|2022-03-16 21:17:20|913.88|903.08|913.13|902.33|913.91|903.11|913.13|902.33|8
1647465450000|2022-03-16 21:17:30|913.12|902.32|912.24|901.44|913.13|902.33|912.16|901.36|7
1647465460000|2022-03-16 21:17:40|912.06|901.26|912.06|901.26|912.06|901.26|912.06|901.26|1
1647465480000|2022-03-16 21:18:00|912.05|901.25|912.05|901.25|912.06|901.26|912.05|901.25|19
1647465490000|2022-03-16 21:18:10|912.06|901.26|912.05|901.25|912.06|901.26|912.05|901.25|18
1647465500000|2022-03-16 21:18:20|912.06|901.26|912.42|901.62|912.42|901.62|912.05|901.25|7
1647465530000|2022-03-16 21:18:50|912.32|901.52|912.32|901.52|912.32|901.52|912.31|901.51|3
1647465540000|2022-03-16 21:19:00|912.31|901.51|912.9|902.1|912.9|902.1|912.31|901.51|13
1647465550000|2022-03-16 21:19:10|912.96|902.16|912.96|902.16|912.96|902.16|912.96|902.16|1
1647465560000|2022-03-16 21:19:20|912.95|902.15|912.96|902.16|912.96|902.16|912.95|902.15|8
1647465570000|2022-03-16 21:19:30|912.94|902.14|912.94|902.14|912.94|902.14|912.94|902.14|1
1647465620000|2022-03-16 21:20:20|912.99|902.19|913.8|903|913.8|903|912.99|902.19|4
1647465640000|2022-03-16 21:20:40|913.85|903.05|913.85|903.05|913.85|903.05|913.85|903.05|1
1647465650000|2022-03-16 21:20:50|913.49|902.69|913.25|902.45|913.49|902.69|913.04|902.24|3
1647465680000|2022-03-16 21:21:20|912.9|902.1|912.9|902.1|912.9|902.1|912.9|902.1|1
1647465750000|2022-03-16 21:22:30|913.1|902.3|913.1|902.3|913.1|902.3|913.1|902.3|1
1647465820000|2022-03-16 21:23:40|912.9|902.1|912.25|901.45|912.9|902.1|912.25|901.45|4
1647465840000|2022-03-16 21:24:00|912.1|901.3|912.1|901.3|912.1|901.3|912.1|901.3|1
1647465850000|2022-03-16 21:24:10|912.15|901.35|912.15|901.35|912.15|901.35|912.15|901.35|1
1647465860000|2022-03-16 21:24:20|912.65|901.85|912.9|902.1|912.9|902.1|912.65|901.85|2
1647465870000|2022-03-16 21:24:30|912.95|902.15|912.95|902.15|912.95|902.15|912.95|902.15|1
1647465910000|2022-03-16 21:25:10|912.9|902.1|912.9|902.1|912.9|902.1|912.9|902.1|1
1647465930000|2022-03-16 21:25:30|912.05|901.25|911.96|901.16|912.05|901.25|911.9|901.1|3
1647466010000|2022-03-16 21:26:50|911.9|901.1|911.96|901.16|911.96|901.16|911.9|901.1|2
1647466060000|2022-03-16 21:27:40|911.9|901.1|911.9|901.1|911.9|901.1|911.9|901.1|1
1647466080000|2022-03-16 21:28:00|911.96|901.16|911.96|901.16|911.96|901.16|911.96|901.16|1
1647466090000|2022-03-16 21:28:10|912.15|901.35|912.15|901.35|912.15|901.35|912.15|901.35|1
1647466240000|2022-03-16 21:30:40|911.95|901.15|911.95|901.15|911.95|901.15|911.95|901.15|1
1647466400000|2022-03-16 21:33:20|912.05|901.25|912.05|901.25|912.05|901.25|912.05|901.25|1
1647466410000|2022-03-16 21:33:30|911.9|901.1|911.9|901.1|911.9|901.1|911.9|901.1|1
1647466450000|2022-03-16 21:34:10|911.85|901.05|911.85|901.05|911.85|901.05|911.85|901.05|1
1647466480000|2022-03-16 21:34:40|911.8|901|911.8|901|911.8|901|911.8|901|1
1647466500000|2022-03-16 21:35:00|911.9|901.1|911.9|901.1|911.9|901.1|911.9|901.1|1
1647466560000|2022-03-16 21:36:00|911.93|901.13|911.93|901.13|911.93|901.13|911.93|901.13|1
1647466580000|2022-03-16 21:36:20|912|901.2|912|901.2|912|901.2|912|901.2|1
1647466610000|2022-03-16 21:36:50|912.05|901.25|912.05|901.25|912.05|901.25|912.05|901.25|1
1647466620000|2022-03-16 21:37:00|912|901.2|912|901.2|912|901.2|912|901.2|1
1647466670000|2022-03-16 21:37:50|911.9|901.1|911.2|900.4|911.9|901.1|911.2|900.4|2
1647466750000|2022-03-16 21:39:10|911.1|900.3|911.1|900.3|911.1|900.3|911.1|900.3|1
1647466760000|2022-03-16 21:39:20|911.05|900.25|910.9|900.1|911.05|900.25|910.65|899.85|5
1647466770000|2022-03-16 21:39:30|910.15|899.35|910.82|900.02|910.9|900.1|910.15|899.35|4
1647466790000|2022-03-16 21:39:50|910.8|900|910.4|899.6|910.82|900.02|910.4|899.6|3
1647466800000|2022-03-16 21:40:00|910.1|899.3|910.1|899.3|910.1|899.3|910.1|899.3|1
1647466860000|2022-03-16 21:41:00|910.39|899.59|910.39|899.59|910.39|899.59|910.39|899.59|1
1647466870000|2022-03-16 21:41:10|910.1|899.3|910.1|899.3|910.1|899.3|910.1|899.3|1
1647466890000|2022-03-16 21:41:30|910.35|899.55|910.35|899.55|910.35|899.55|910.35|899.55|1
1647466910000|2022-03-16 21:41:50|910.6|899.8|910.5|899.7|910.6|899.8|910.5|899.7|2
1647466920000|2022-03-16 21:42:00|910.1|899.3|909.9|899.1|910.15|899.35|909.9|899.1|3
1647466970000|2022-03-16 21:42:50|910.1|899.3|910.1|899.3|910.1|899.3|910.1|899.3|1
1647467030000|2022-03-16 21:43:50|910.05|899.25|910.05|899.25|910.05|899.25|910.05|899.25|1
1647467040000|2022-03-16 21:44:00|909.9|899.1|909.9|899.1|910|899.2|909.9|899.1|3
1647467090000|2022-03-16 21:44:50|909.95|899.15|909.95|899.15|909.95|899.15|909.95|899.15|1
1647467100000|2022-03-16 21:45:00|910.13|899.33|910.9|900.1|910.9|900.1|910.13|899.33|4
1647467110000|2022-03-16 21:45:10|910.8|900|910.63|899.83|910.8|900|910.63|899.83|2
1647467130000|2022-03-16 21:45:30|910.18|899.38|910.64|899.84|910.64|899.84|910.18|899.38|2
1647467140000|2022-03-16 21:45:40|910.85|900.05|910.64|899.84|910.85|900.05|910.64|899.84|2
1647467150000|2022-03-16 21:45:50|910.7|899.9|910.64|899.84|910.7|899.9|910.64|899.84|2
1647467170000|2022-03-16 21:46:10|910.9|900.1|911.19|900.39|911.19|900.39|910.9|900.1|4
1647467180000|2022-03-16 21:46:20|910.98|900.18|911.21|900.41|911.49|900.69|910.98|900.18|5
1647467190000|2022-03-16 21:46:30|911.49|900.69|911.55|900.75|911.66|900.86|911.49|900.69|3
1647467200000|2022-03-16 21:46:40|911.65|900.85|911.55|900.75|911.65|900.85|911.1|900.3|3
1647467220000|2022-03-16 21:47:00|911.8|901|911.55|900.75|911.8|901|911.55|900.75|3
1647467240000|2022-03-16 21:47:20|911.56|900.76|911.55|900.75|911.56|900.76|911.55|900.75|12
1647467250000|2022-03-16 21:47:30|911.82|901.02|911.9|901.1|911.9|901.1|911.82|901.02|7
1647467370000|2022-03-16 21:49:30|911.84|901.04|912.29|901.49|912.51|901.71|911.84|901.04|5
1647467380000|2022-03-16 21:49:40|912.05|901.25|912.05|901.25|912.05|901.25|912.05|901.25|1
1647467400000|2022-03-16 21:50:00|911.9|901.1|911.9|901.1|911.9|901.1|911.9|901.1|1
1647467440000|2022-03-16 21:50:40|912.05|901.25|912.05|901.25|912.05|901.25|912.05|901.25|1
1647467480000|2022-03-16 21:51:20|911.9|901.1|911.9|901.1|911.9|901.1|911.9|901.1|1
1647467500000|2022-03-16 21:51:40|912.05|901.25|912.05|901.25|912.05|901.25|912.05|901.25|1
1647467540000|2022-03-16 21:52:20|912.1|901.3|912.1|901.3|912.1|901.3|912.1|901.3|1
1647467550000|2022-03-16 21:52:30|911.9|901.1|911.9|901.1|911.9|901.1|911.9|901.1|1
1647467640000|2022-03-16 21:54:00|911.4|900.6|911.4|900.6|911.4|900.6|911.4|900.6|1
1647467650000|2022-03-16 21:54:10|910.9|900.1|910.9|900.1|910.9|900.1|910.9|900.1|1
1647467660000|2022-03-16 21:54:20|911.28|900.48|911.4|900.6|911.4|900.6|911.28|900.48|3
1647467670000|2022-03-16 21:54:30|911.25|900.45|911.48|900.68|911.48|900.68|911.25|900.45|3
1647467680000|2022-03-16 21:54:40|911.4|900.6|911.48|900.68|911.48|900.68|911.4|900.6|3
1647467690000|2022-03-16 21:54:50|911.47|900.67|911.58|900.78|911.58|900.78|911.47|900.67|5
1647467710000|2022-03-16 21:55:10|911.85|901.05|911.85|901.05|911.85|901.05|911.85|901.05|1
1647467730000|2022-03-16 21:55:30|911.8|901|911.8|901|911.8|901|911.8|901|1
1647467750000|2022-03-16 21:55:50|911.75|900.95|911.75|900.95|911.75|900.95|911.75|900.95|1
1647467760000|2022-03-16 21:56:00|911.59|900.79|911.68|900.88|911.68|900.88|911.23|900.43|4
1647467770000|2022-03-16 21:56:10|911.59|900.79|911.59|900.79|911.59|900.79|911.59|900.79|1
1647467780000|2022-03-16 21:56:20|911.67|900.87|911.59|900.79|911.67|900.87|911.59|900.79|2
1647467840000|2022-03-16 21:57:20|911.85|901.05|911.85|901.05|911.85|901.05|911.85|901.05|1
1647467850000|2022-03-16 21:57:30|911.9|901.1|911.9|901.1|911.9|901.1|911.9|901.1|1
1647467880000|2022-03-16 21:58:00|911.95|901.15|911.95|901.15|911.95|901.15|911.95|901.15|1
1647467900000|2022-03-16 21:58:20|912.4|901.6|912.4|901.6|912.4|901.6|912.4|901.6|1
1647467910000|2022-03-16 21:58:30|912.7|901.9|912.7|901.9|912.7|901.9|912.7|901.9|1
1647467970000|2022-03-16 21:59:30|912.6|901.8|912.6|901.8|912.6|901.8|912.5|901.7|3
1647467980000|2022-03-16 21:59:40|912.5|901.7|912.1|901.3|912.5|901.7|912.1|901.3|2
1647468000000|2022-03-16 22:00:00|912.5|901.7|912.1|901.3|912.5|901.7|912.1|901.3|2
1647468020000|2022-03-16 22:00:20|911.9|901.1|911.9|901.1|911.9|901.1|911.9|901.1|1
1647468050000|2022-03-16 22:00:50|912.15|901.35|912.15|901.35|912.15|901.35|912.15|901.35|1
1647468060000|2022-03-16 22:01:00|911.9|901.1|912.15|901.35|912.15|901.35|911.9|901.1|2
1647468070000|2022-03-16 22:01:10|912.4|901.6|912.41|901.61|912.75|901.95|912.4|901.6|9
1647468080000|2022-03-16 22:01:20|912.42|901.62|912.9|902.1|912.9|902.1|912.41|901.61|5
1647468180000|2022-03-16 22:03:00|913.05|902.25|913.75|902.95|913.75|902.95|913.05|902.25|5
1647468210000|2022-03-16 22:03:30|913.85|903.05|913.87|903.07|913.87|903.07|913.85|903.05|2
1647468230000|2022-03-16 22:03:50|913.82|903.02|913.82|903.02|913.82|903.02|913.82|903.02|1
1647468240000|2022-03-16 22:04:00|913.87|903.07|913.87|903.07|913.87|903.07|913.87|903.07|1
1647468260000|2022-03-16 22:04:20|913.91|903.11|913.91|903.11|913.91|903.11|913.91|903.11|1
1647468280000|2022-03-16 22:04:40|913.95|903.15|913.95|903.15|913.95|903.15|913.95|903.15|1
1647468310000|2022-03-16 22:05:10|913.81|903.01|913.8|903|913.81|903.01|913.8|903|2
1647468340000|2022-03-16 22:05:40|913.77|902.97|913.69|902.89|913.77|902.97|913.69|902.89|2
1647468350000|2022-03-16 22:05:50|913.46|902.66|913.56|902.76|913.56|902.76|913.46|902.66|2
1647468360000|2022-03-16 22:06:00|913.4|902.6|913.4|902.6|913.4|902.6|913.4|902.6|1
1647468370000|2022-03-16 22:06:10|913.2|902.4|913.2|902.4|913.2|902.4|913.2|902.4|1
1647468390000|2022-03-16 22:06:30|912.9|902.1|912.51|901.71|912.9|902.1|912.51|901.71|4
1647468410000|2022-03-16 22:06:50|912.24|901.44|912.24|901.44|912.24|901.44|912.24|901.44|1
1647468420000|2022-03-16 22:07:00|912.31|901.51|912.24|901.44|912.31|901.51|912.24|901.44|2
1647468440000|2022-03-16 22:07:20|912.01|901.21|912.01|901.21|912.01|901.21|912.01|901.21|1
1647468470000|2022-03-16 22:07:50|911.96|901.16|911.96|901.16|911.96|901.16|911.96|901.16|1
1647468480000|2022-03-16 22:08:00|911.75|900.95|911.75|900.95|911.75|900.95|911.75|900.95|1
1647468490000|2022-03-16 22:08:10|911.6|900.8|911.58|900.78|911.6|900.8|911.58|900.78|2
1647468500000|2022-03-16 22:08:20|911.59|900.79|910.9|900.1|911.59|900.79|910.9|900.1|5
1647468600000|2022-03-16 22:10:00|910.69|899.89|910.9|900.1|910.9|900.1|910.69|899.89|2
1647468620000|2022-03-16 22:10:20|910.4|899.6|910.81|900.01|910.81|900.01|910.4|899.6|3
1647468630000|2022-03-16 22:10:30|910.7|899.9|911.43|900.63|911.43|900.63|910.7|899.9|5
1647468650000|2022-03-16 22:10:50|911.38|900.58|911.36|900.56|911.38|900.58|911.36|900.56|2
1647468660000|2022-03-16 22:11:00|911.01|900.21|910.9|900.1|911.03|900.23|910.9|900.1|5
1647468670000|2022-03-16 22:11:10|910.98|900.18|910.9|900.1|910.98|900.18|910.9|900.1|2
1647468680000|2022-03-16 22:11:20|910.93|900.13|910.93|900.13|910.93|900.13|910.93|900.13|1
1647468700000|2022-03-16 22:11:40|910.9|900.1|910.9|900.1|910.9|900.1|910.9|900.1|1
1647468740000|2022-03-16 22:12:20|910.89|900.09|910.89|900.09|910.89|900.09|910.89|900.09|1
1647468750000|2022-03-16 22:12:30|910.88|900.08|910.88|900.08|910.88|900.08|910.88|900.08|1
1647468770000|2022-03-16 22:12:50|910.76|899.96|910.7|899.9|910.76|899.96|910.7|899.9|2
1647468780000|2022-03-16 22:13:00|910.1|899.3|910.1|899.3|910.1|899.3|910.1|899.3|1
1647469020000|2022-03-16 22:17:00|909.9|899.1|909.9|899.1|909.9|899.1|909.9|899.1|1
1647469030000|2022-03-16 22:17:10|909.4|898.6|909.4|898.6|909.4|898.6|909.4|898.6|1
1647469060000|2022-03-16 22:17:40|909.65|898.85|909.4|898.6|909.65|898.85|909.4|898.6|8
1647469070000|2022-03-16 22:17:50|909.05|898.25|908.9|898.1|909.05|898.25|908.9|898.1|2
1647469080000|2022-03-16 22:18:00|908.85|898.05|908.85|898.05|908.85|898.05|908.85|898.05|1
1647469090000|2022-03-16 22:18:10|908.9|898.1|908.9|898.1|908.9|898.1|908.9|898.1|1
1647469140000|2022-03-16 22:19:00|908.85|898.05|908.85|898.05|908.85|898.05|908.85|898.05|1
1647469210000|2022-03-16 22:20:10|908.68|897.88|908.68|897.88|908.68|897.88|908.68|897.88|1
1647469220000|2022-03-16 22:20:20|907.95|897.15|908.05|897.25|908.05|897.25|907.95|897.15|2
1647469230000|2022-03-16 22:20:30|907.9|897.1|907.25|896.45|907.9|897.1|907.25|896.45|3
1647469250000|2022-03-16 22:20:50|907|896.2|907|896.2|907|896.2|907|896.2|1
1647469260000|2022-03-16 22:21:00|907.1|896.3|907.1|896.3|907.1|896.3|907.1|896.3|1
1647469270000|2022-03-16 22:21:10|907.05|896.25|907.05|896.25|907.05|896.25|907.05|896.25|1
1647469280000|2022-03-16 22:21:20|907.1|896.3|907.1|896.3|907.1|896.3|907.1|896.3|1
1647469320000|2022-03-16 22:22:00|907.05|896.25|907.05|896.25|907.05|896.25|907.05|896.25|1
1647469350000|2022-03-16 22:22:30|907|896.2|907|896.2|907|896.2|907|896.2|1
1647469360000|2022-03-16 22:22:40|907.4|896.6|907.4|896.6|907.4|896.6|907.4|896.6|1
1647469370000|2022-03-16 22:22:50|907.05|896.25|907.05|896.25|907.05|896.25|907.05|896.25|1
1647469420000|2022-03-16 22:23:40|907.4|896.6|907.9|897.1|907.9|897.1|907.4|896.6|3
1647469460000|2022-03-16 22:24:20|908.05|897.25|908.05|897.25|908.05|897.25|908.05|897.25|1
1647469480000|2022-03-16 22:24:40|908|897.2|908|897.2|908|897.2|908|897.2|1
1647469510000|2022-03-16 22:25:10|908.1|897.3|908.1|897.3|908.1|897.3|908.1|897.3|1
1647469600000|2022-03-16 22:26:40|908.15|897.35|908.4|897.6|908.4|897.6|908.15|897.35|2
1647469630000|2022-03-16 22:27:10|908.15|897.35|908.15|897.35|908.15|897.35|908.15|897.35|1
1647469660000|2022-03-16 22:27:40|908.1|897.3|908.1|897.3|908.1|897.3|908.1|897.3|1
1647469680000|2022-03-16 22:28:00|908.2|897.4|908.2|897.4|908.2|897.4|908.2|897.4|1
1647469690000|2022-03-16 22:28:10|908.4|897.6|908.4|897.6|908.4|897.6|908.29|897.49|3
1647469700000|2022-03-16 22:28:20|908.78|897.98|908.78|897.98|908.78|897.98|908.78|897.98|1
1647469740000|2022-03-16 22:29:00|908.81|898.01|908.9|898.1|908.9|898.1|908.81|898.01|2
1647469760000|2022-03-16 22:29:20|908.85|898.05|908.9|898.1|908.9|898.1|908.8|898|4
1647469770000|2022-03-16 22:29:30|909.1|898.3|909.4|898.6|909.4|898.6|909.1|898.3|2
1647469780000|2022-03-16 22:29:40|909.31|898.51|909.31|898.51|909.31|898.51|909.31|898.51|1
1647469790000|2022-03-16 22:29:50|909.4|898.6|909.4|898.6|909.4|898.6|909.4|898.6|1
1647469800000|2022-03-16 22:30:00|909.33|898.53|909.4|898.6|909.4|898.6|909.33|898.53|2
1647469810000|2022-03-16 22:30:10|909.78|898.98|909.9|899.1|909.9|899.1|909.78|898.98|3
1647469860000|2022-03-16 22:31:00|909.86|899.06|909.86|899.06|909.86|899.06|909.86|899.06|1
1647469870000|2022-03-16 22:31:10|909.38|898.58|909.38|898.58|909.38|898.58|909.38|898.58|1
1647469900000|2022-03-16 22:31:40|909.15|898.35|909.15|898.35|909.15|898.35|909.15|898.35|1
1647469930000|2022-03-16 22:32:10|908.9|898.1|908.3|897.5|908.9|898.1|908.3|897.5|2
1647469950000|2022-03-16 22:32:30|908.25|897.45|907.93|897.13|908.25|897.45|907.93|897.13|2
1647469990000|2022-03-16 22:33:10|907.94|897.14|907.95|897.15|907.95|897.15|907.94|897.14|4
1647470000000|2022-03-16 22:33:20|907.94|897.14|907.94|897.14|907.95|897.15|907.94|897.14|3
1647470060000|2022-03-16 22:34:20|908|897.2|908|897.2|908|897.2|908|897.2|1
1647470100000|2022-03-16 22:35:00|908.15|897.35|908.15|897.35|908.15|897.35|908.15|897.35|1
1647470170000|2022-03-16 22:36:10|908.9|898.1|908.9|898.1|908.9|898.1|908.9|898.1|1
1647470190000|2022-03-16 22:36:30|908.69|897.89|908.4|897.6|908.69|897.89|908.4|897.6|2
1647470220000|2022-03-16 22:37:00|908.05|897.25|908.05|897.25|908.05|897.25|908.05|897.25|1
1647470250000|2022-03-16 22:37:30|907.6|896.8|907.5|896.7|907.6|896.8|907.5|896.7|4
1647470260000|2022-03-16 22:37:40|907.1|896.3|907|896.2|907.1|896.3|907|896.2|2
1647470330000|2022-03-16 22:38:50|907.05|896.25|907.05|896.25|907.05|896.25|907.05|896.25|1
1647470370000|2022-03-16 22:39:30|906.9|896.1|906.15|895.35|906.9|896.1|906.15|895.35|4
1647470460000|2022-03-16 22:41:00|906.53|895.73|906.74|895.94|906.74|895.94|906.53|895.73|5
1647470480000|2022-03-16 22:41:20|906.71|895.91|906.9|896.1|906.9|896.1|906.71|895.91|2
1647470560000|2022-03-16 22:42:40|907.15|896.35|907.5|896.7|907.9|897.1|907.15|896.35|6
1647470580000|2022-03-16 22:43:00|907.35|896.55|906.9|896.1|907.35|896.55|906.9|896.1|2
1647470590000|2022-03-16 22:43:10|906.69|895.89|906.15|895.35|906.69|895.89|906.15|895.35|2
1647470610000|2022-03-16 22:43:30|905.9|895.1|905.9|895.1|905.9|895.1|905.9|895.1|1
1647470620000|2022-03-16 22:43:40|905.8|895|905|894.2|905.8|895|905|894.2|4
1647470630000|2022-03-16 22:43:50|904.9|894.1|904.96|894.16|904.96|894.16|904.85|894.05|3
1647470640000|2022-03-16 22:44:00|905.27|894.47|905.77|894.97|905.77|894.97|905.27|894.47|3
1647470650000|2022-03-16 22:44:10|905.67|894.87|905.32|894.52|905.67|894.87|905.31|894.51|3
1647470660000|2022-03-16 22:44:20|905.77|894.97|905.77|894.97|905.77|894.97|905.77|894.97|1
1647470680000|2022-03-16 22:44:40|905.9|895.1|905.8|895|905.9|895.1|905.77|894.97|3
1647470690000|2022-03-16 22:44:50|905.74|894.94|905.77|894.97|905.77|894.97|905.72|894.92|3
1647470710000|2022-03-16 22:45:10|905.37|894.57|905.77|894.97|905.77|894.97|905.37|894.57|2
1647470720000|2022-03-16 22:45:20|905.49|894.69|905.49|894.69|905.49|894.69|905.49|894.69|1
1647470760000|2022-03-16 22:46:00|905.5|894.7|905.49|894.69|905.5|894.7|905.49|894.69|4
1647470770000|2022-03-16 22:46:10|905.09|894.29|905.64|894.84|905.65|894.85|905|894.2|10
1647470780000|2022-03-16 22:46:20|905.65|894.85|905.66|894.86|905.66|894.86|905.64|894.84|4
1647470790000|2022-03-16 22:46:30|905.9|895.1|905.9|895.1|905.9|895.1|905.9|895.1|1
1647470900000|2022-03-16 22:48:20|906.4|895.6|907.08|896.28|907.08|896.28|906.4|895.6|15
1647470910000|2022-03-16 22:48:30|906.9|896.1|907.09|896.29|907.09|896.29|906.9|896.1|2
1647470940000|2022-03-16 22:49:00|907.14|896.34|907.14|896.34|907.14|896.34|907.14|896.34|1
1647470950000|2022-03-16 22:49:10|907.3|896.5|907.3|896.5|907.3|896.5|907.3|896.5|1
1647470960000|2022-03-16 22:49:20|907|896.2|906.8|896|907|896.2|906.8|896|2
1647470970000|2022-03-16 22:49:30|906.1|895.3|906.1|895.3|906.1|895.3|906.1|895.3|1
1647470990000|2022-03-16 22:49:50|905.9|895.1|905.7|894.9|905.9|895.1|905.3|894.5|6
1647471000000|2022-03-16 22:50:00|905.72|894.92|905.9|895.1|905.9|895.1|905.72|894.92|2
1647471040000|2022-03-16 22:50:40|905.93|895.13|905.94|895.14|905.94|895.14|905.93|895.13|2
1647471070000|2022-03-16 22:51:10|905.96|895.16|906.19|895.39|906.19|895.39|905.96|895.16|6
1647471080000|2022-03-16 22:51:20|906.59|895.79|907.09|896.29|907.09|896.29|906.59|895.79|8
1647471090000|2022-03-16 22:51:30|907.1|896.3|907.1|896.3|907.1|896.3|907.1|896.3|1
1647471100000|2022-03-16 22:51:40|906.9|896.1|907.1|896.3|907.1|896.3|906.9|896.1|2
1647471120000|2022-03-16 22:52:00|907.35|896.55|907.75|896.95|907.75|896.95|907.35|896.55|6
1647471130000|2022-03-16 22:52:10|907.9|897.1|907.9|897.1|907.9|897.1|907.9|897.1|1
1647471140000|2022-03-16 22:52:20|908.05|897.25|908.05|897.25|908.05|897.25|908.05|897.25|1
1647471170000|2022-03-16 22:52:50|908.06|897.26|908.06|897.26|908.06|897.26|908.06|897.26|1
1647471210000|2022-03-16 22:53:30|907.9|897.1|907.9|897.1|907.9|897.1|907.9|897.1|1
1647471240000|2022-03-16 22:54:00|907.45|896.65|907.45|896.65|907.45|896.65|907.45|896.65|1
1647471260000|2022-03-16 22:54:20|907.1|896.3|907.1|896.3|907.1|896.3|907.1|896.3|1
1647471270000|2022-03-16 22:54:30|906.9|896.1|906.9|896.1|906.9|896.1|906.9|896.1|1
1647471320000|2022-03-16 22:55:20|907.15|896.35|907.17|896.37|907.67|896.87|907.15|896.35|7
1647471330000|2022-03-16 22:55:30|907.42|896.62|907.67|896.87|907.68|896.88|907.42|896.62|6
1647471340000|2022-03-16 22:55:40|907.42|896.62|907.67|896.87|907.7|896.9|907.42|896.62|4
1647471350000|2022-03-16 22:55:50|907.9|897.1|907.9|897.1|907.9|897.1|907.9|897.1|1
1647471370000|2022-03-16 22:56:10|907.77|896.97|907.63|896.83|907.77|896.97|907.22|896.42|6
1647471380000|2022-03-16 22:56:20|907.66|896.86|907.9|897.1|907.9|897.1|907.64|896.84|3
1647471390000|2022-03-16 22:56:30|907.91|897.11|907.91|897.11|907.91|897.11|907.91|897.11|1
1647471440000|2022-03-16 22:57:20|907.92|897.12|907.92|897.12|907.92|897.12|907.92|897.12|1
1647471480000|2022-03-16 22:58:00|907.91|897.11|907.91|897.11|907.91|897.11|907.91|897.11|1
1647471530000|2022-03-16 22:58:50|907.9|897.1|907.9|897.1|907.9|897.1|907.9|897.1|1
1647471560000|2022-03-16 22:59:20|907.1|896.3|907.1|896.3|907.1|896.3|907.1|896.3|1
1647471570000|2022-03-16 22:59:30|907.3|896.5|907.3|896.5|907.3|896.5|907.3|896.5|1
1647471580000|2022-03-16 22:59:40|907.25|896.45|907.7|896.9|907.7|896.9|907.25|896.45|2
1647471600000|2022-03-16 23:00:00|907.9|897.1|907.91|897.11|907.91|897.11|907.9|897.1|2
1647471610000|2022-03-16 23:00:10|907.65|896.85|907.65|896.85|907.65|896.85|907.65|896.85|1
1647471620000|2022-03-16 23:00:20|907.4|896.6|906.6|895.8|907.4|896.6|906.6|895.8|2
1647471640000|2022-03-16 23:00:40|905.9|895.1|905.9|895.1|905.9|895.1|905.9|895.1|1
1647471650000|2022-03-16 23:00:50|905.74|894.94|905.55|894.75|905.74|894.94|905.55|894.75|2
1647471680000|2022-03-16 23:01:20|905.35|894.55|905.35|894.55|905.6|894.8|905.35|894.55|3
1647471720000|2022-03-16 23:02:00|905.4|894.6|905.4|894.6|905.4|894.6|905.4|894.6|1
1647471740000|2022-03-16 23:02:20|905.35|894.55|905.35|894.55|905.35|894.55|905.35|894.55|1
1647471780000|2022-03-16 23:03:00|905.1|894.3|905.68|894.88|905.68|894.88|905.1|894.3|7
1647471790000|2022-03-16 23:03:10|905.9|895.1|905.9|895.1|905.9|895.1|905.9|895.1|1
1647471830000|2022-03-16 23:03:50|905.93|895.13|906.88|896.08|906.88|896.08|905.93|895.13|7
1647471840000|2022-03-16 23:04:00|906.85|896.05|907.4|896.6|907.78|896.98|906.85|896.05|7
1647471850000|2022-03-16 23:04:10|907.2|896.4|907.2|896.4|907.2|896.4|907.2|896.4|1
1647471860000|2022-03-16 23:04:20|907|896.2|906.9|896.1|907|896.2|906.9|896.1|2
1647471890000|2022-03-16 23:04:50|906.85|896.05|906.37|895.57|906.85|896.05|906.37|895.57|3
1647471900000|2022-03-16 23:05:00|906.1|895.3|906.1|895.3|906.1|895.3|906.1|895.3|1
1647471910000|2022-03-16 23:05:10|906.5|895.7|906.1|895.3|906.5|895.7|906.1|895.3|2
1647471920000|2022-03-16 23:05:20|906.5|895.7|906.5|895.7|906.5|895.7|906.5|895.7|1
1647471930000|2022-03-16 23:05:30|906.1|895.3|906.1|895.3|906.1|895.3|906.1|895.3|1
1647471950000|2022-03-16 23:05:50|906.2|895.4|906.2|895.4|906.2|895.4|906.2|895.4|1
1647471960000|2022-03-16 23:06:00|906.05|895.25|906.05|895.25|906.05|895.25|906.05|895.25|1
1647471990000|2022-03-16 23:06:30|906.15|895.35|906.15|895.35|906.15|895.35|906.15|895.35|1
1647472000000|2022-03-16 23:06:40|906.55|895.75|906.15|895.35|906.55|895.75|906.15|895.35|2
1647472010000|2022-03-16 23:06:50|906.2|895.4|906.9|896.1|906.9|896.1|906.2|895.4|3
1647472030000|2022-03-16 23:07:10|907|896.2|907|896.2|907|896.2|907|896.2|1
1647472080000|2022-03-16 23:08:00|907.05|896.25|907.05|896.25|907.05|896.25|907.05|896.25|1
1647472100000|2022-03-16 23:08:20|907.18|896.38|907.9|897.1|907.9|897.1|907.05|896.25|5
1647472110000|2022-03-16 23:08:30|907.8|897|907.35|896.55|907.8|897|907.35|896.55|2
1647472140000|2022-03-16 23:09:00|907.3|896.5|907.3|896.5|907.3|896.5|907.3|896.5|1
1647472170000|2022-03-16 23:09:30|906.9|896.1|906.9|896.1|906.9|896.1|906.9|896.1|1
1647472190000|2022-03-16 23:09:50|906.95|896.15|906.95|896.15|906.95|896.15|906.95|896.15|1
1647472200000|2022-03-16 23:10:00|907.01|896.21|907.01|896.21|907.01|896.21|907.01|896.21|1
1647472220000|2022-03-16 23:10:20|906.9|896.1|906.9|896.1|906.9|896.1|906.9|896.1|1
1647472250000|2022-03-16 23:10:50|906.95|896.15|906.95|896.15|906.95|896.15|906.95|896.15|1
1647472260000|2022-03-16 23:11:00|907|896.2|907|896.2|907|896.2|907|896.2|1
1647472320000|2022-03-16 23:12:00|907.05|896.25|907.05|896.25|907.05|896.25|907.05|896.25|1
1647472370000|2022-03-16 23:12:50|907.3|896.5|907.65|896.85|907.65|896.85|907.3|896.5|2
1647472380000|2022-03-16 23:13:00|907.25|896.45|907.7|896.9|907.7|896.9|907.25|896.45|4
1647472390000|2022-03-16 23:13:10|907.1|896.3|907.1|896.3|907.1|896.3|907.1|896.3|1
1647472440000|2022-03-16 23:14:00|907.05|896.25|907.05|896.25|907.05|896.25|907.05|896.25|1
1647472460000|2022-03-16 23:14:20|907.1|896.3|907.1|896.3|907.1|896.3|907.1|896.3|1
1647472500000|2022-03-16 23:15:00|907.05|896.25|907.05|896.25|907.05|896.25|907.05|896.25|1
1647472550000|2022-03-16 23:15:50|906.9|896.1|906.9|896.1|906.9|896.1|906.9|896.1|1
1647472610000|2022-03-16 23:16:50|907.12|896.32|907.63|896.83|907.7|896.9|907.12|896.32|7
1647472620000|2022-03-16 23:17:00|907.69|896.89|907.9|897.1|907.9|897.1|907.69|896.89|2
1647472640000|2022-03-16 23:17:20|907.99|897.19|908|897.2|908|897.2|907.99|897.19|2
1647472650000|2022-03-16 23:17:30|908.01|897.21|908|897.2|908.01|897.21|907.99|897.19|12
1647472660000|2022-03-16 23:17:40|907.99|897.19|908|897.2|908|897.2|907.99|897.19|2
1647472670000|2022-03-16 23:17:50|908.01|897.21|908.5|897.7|908.51|897.71|908|897.2|6
1647472690000|2022-03-16 23:18:10|908.9|898.1|908.9|898.1|908.9|898.1|908.9|898.1|1
1647472720000|2022-03-16 23:18:40|909.15|898.35|909.51|898.71|909.6|898.8|908.9|898.1|4
1647472730000|2022-03-16 23:18:50|909.8|899|909.8|899|909.8|899|909.8|899|1
1647472740000|2022-03-16 23:19:00|909.9|899.1|909.9|899.1|909.9|899.1|909.9|899.1|1
1647472750000|2022-03-16 23:19:10|909.75|898.95|909.4|898.6|909.75|898.95|908.95|898.15|5
1647472760000|2022-03-16 23:19:20|909.65|898.85|909.65|898.85|909.65|898.85|909.65|898.85|1
1647472770000|2022-03-16 23:19:30|909.61|898.81|909.65|898.85|909.65|898.85|909.59|898.79|3
1647472800000|2022-03-16 23:20:00|909.6|898.8|908.95|898.15|909.6|898.8|908.95|898.15|4
1647472820000|2022-03-16 23:20:20|908.9|898.1|908.9|898.1|908.9|898.1|908.9|898.1|1
1647472850000|2022-03-16 23:20:50|908.85|898.05|908.85|898.05|908.85|898.05|908.85|898.05|1
1647472880000|2022-03-16 23:21:20|908.9|898.1|908.9|898.1|908.9|898.1|908.9|898.1|1
1647472900000|2022-03-16 23:21:40|909.15|898.35|909.15|898.35|909.15|898.35|909.15|898.35|1
1647472910000|2022-03-16 23:21:50|909.4|898.6|909.75|898.95|909.75|898.95|909.4|898.6|2
1647472920000|2022-03-16 23:22:00|909.9|899.1|910.67|899.87|910.67|899.87|909.9|899.1|5
1647472930000|2022-03-16 23:22:10|910.85|900.05|910.63|899.83|910.85|900.05|910.54|899.74|4
1647472940000|2022-03-16 23:22:20|910.77|899.97|910.9|900.1|910.9|900.1|910.77|899.97|3
1647472950000|2022-03-16 23:22:30|911.15|900.35|910.9|900.1|911.15|900.35|910.9|900.1|2
1647472960000|2022-03-16 23:22:40|911.2|900.4|910.9|900.1|911.2|900.4|910.9|900.1|2
1647472970000|2022-03-16 23:22:50|911.35|900.55|911.35|900.55|911.35|900.55|911.35|900.55|1
1647472980000|2022-03-16 23:23:00|911.3|900.5|911.3|900.5|911.3|900.5|911.3|900.5|1
1647473000000|2022-03-16 23:23:20|911.35|900.55|911.35|900.55|911.35|900.55|911.35|900.55|1
1647473010000|2022-03-16 23:23:30|911.13|900.33|911.35|900.55|911.35|900.55|911.13|900.33|2
1647473050000|2022-03-16 23:24:10|910.92|900.12|910.92|900.12|910.92|900.12|910.92|900.12|1
1647473060000|2022-03-16 23:24:20|910.93|900.13|911.07|900.27|911.07|900.27|910.93|900.13|2
1647473070000|2022-03-16 23:24:30|911.35|900.55|910.9|900.1|911.35|900.55|910.9|900.1|4
1647473100000|2022-03-16 23:25:00|911.25|900.45|911.3|900.5|911.3|900.5|910.9|900.1|3
1647473110000|2022-03-16 23:25:10|910.95|900.15|911.21|900.41|911.21|900.41|910.95|900.15|3
1647473120000|2022-03-16 23:25:20|911.45|900.65|911.45|900.65|911.45|900.65|911.45|900.65|1
1647473220000|2022-03-16 23:27:00|910.96|900.16|910.96|900.16|910.97|900.17|910.96|900.16|3
1647473250000|2022-03-16 23:27:30|911.05|900.25|911.4|900.6|911.4|900.6|911.05|900.25|4
1647473260000|2022-03-16 23:27:40|911.9|901.1|912.21|901.41|912.21|901.41|911.9|901.1|4
1647473280000|2022-03-16 23:28:00|912.07|901.27|912.45|901.65|912.45|901.65|912.07|901.27|2
1647473290000|2022-03-16 23:28:10|912.55|901.75|912.5|901.7|912.55|901.75|912.5|901.7|2
1647473300000|2022-03-16 23:28:20|912.3|901.5|912.3|901.5|912.3|901.5|912.3|901.5|1
1647473310000|2022-03-16 23:28:30|912.6|901.8|912.6|901.8|912.6|901.8|912.6|901.8|1
1647473320000|2022-03-16 23:28:40|912.55|901.75|912.55|901.75|912.55|901.75|912.55|901.75|1
1647473340000|2022-03-16 23:29:00|912.65|901.85|912.65|901.85|912.65|901.85|912.65|901.85|1
1647473350000|2022-03-16 23:29:10|912.8|902|912.9|902.1|912.9|902.1|912.8|902|2
1647473360000|2022-03-16 23:29:20|913.08|902.28|913.83|903.03|913.83|903.03|913.08|902.28|8
1647473370000|2022-03-16 23:29:30|913.68|902.88|913.68|902.88|913.68|902.88|913.68|902.88|1
1647473380000|2022-03-16 23:29:40|913.48|902.68|913.67|902.87|913.67|902.87|913.48|902.68|2
1647473420000|2022-03-16 23:30:20|913.65|902.85|913.67|902.87|913.67|902.87|913.63|902.83|3
1647473440000|2022-03-16 23:30:40|913.58|902.78|913.67|902.87|913.67|902.87|913.58|902.78|2
1647473450000|2022-03-16 23:30:50|913.65|902.85|913.97|903.17|913.97|903.17|913.65|902.85|6
1647473470000|2022-03-16 23:31:10|913.88|903.08|913.88|903.08|913.88|903.08|913.88|903.08|1
1647473480000|2022-03-16 23:31:20|913.83|903.03|913.83|903.03|913.83|903.03|913.83|903.03|1
1647473490000|2022-03-16 23:31:30|913.82|903.02|913.81|903.01|913.82|903.02|913.81|903.01|2
1647473520000|2022-03-16 23:32:00|913.4|902.6|913.4|902.6|913.4|902.6|913.4|902.6|1
1647473540000|2022-03-16 23:32:20|912.8|902|912.4|901.6|912.8|902|912.4|901.6|2
1647473550000|2022-03-16 23:32:30|911.9|901.1|911.9|901.1|911.9|901.1|911.9|901.1|1
1647473570000|2022-03-16 23:32:50|912.15|901.35|912.15|901.35|912.15|901.35|912.15|901.35|1
1647473660000|2022-03-16 23:34:20|911.7|900.9|911.7|900.9|911.7|900.9|911.7|900.9|1
1647473670000|2022-03-16 23:34:30|911.2|900.4|911.55|900.75|911.55|900.75|911.15|900.35|3
1647473680000|2022-03-16 23:34:40|911.65|900.85|911.7|900.9|911.7|900.9|911.65|900.85|2
1647473700000|2022-03-16 23:35:00|911.1|900.3|911.5|900.7|911.5|900.7|911.1|900.3|2
1647473710000|2022-03-16 23:35:10|911.75|900.95|911.65|900.85|911.75|900.95|911.25|900.45|3
1647473720000|2022-03-16 23:35:20|911.8|901|911.9|901.1|911.9|901.1|911.8|901|3
1647473740000|2022-03-16 23:35:40|911.77|900.97|911.9|901.1|911.9|901.1|911.77|900.97|2
1647473750000|2022-03-16 23:35:50|912.1|901.3|912.71|901.91|912.71|901.91|912.1|901.3|3
1647473760000|2022-03-16 23:36:00|912.81|902.01|912.9|902.1|912.9|902.1|912.81|902.01|2
1647473770000|2022-03-16 23:36:10|913.25|902.45|913.21|902.41|913.25|902.45|913|902.2|4
1647473780000|2022-03-16 23:36:20|913|902.2|913|902.2|913|902.2|913|902.2|1
1647473800000|2022-03-16 23:36:40|912.9|902.1|912.9|902.1|912.9|902.1|912.9|902.1|1
1647473810000|2022-03-16 23:36:50|912.81|902.01|912.8|902|912.9|902.1|912.8|902|4
1647473880000|2022-03-16 23:38:00|912.84|902.04|912.9|902.1|912.9|902.1|912.84|902.04|2
1647473930000|2022-03-16 23:38:50|912.73|901.93|912.9|902.1|912.9|902.1|912.73|901.93|3
1647473950000|2022-03-16 23:39:10|913.15|902.35|913.15|902.35|913.15|902.35|913.15|902.35|1
1647473970000|2022-03-16 23:39:30|912.9|902.1|912.9|902.1|912.9|902.1|912.9|902.1|1
1647474020000|2022-03-16 23:40:20|912.77|901.97|912.9|902.1|912.9|902.1|912.77|901.97|3
1647474030000|2022-03-16 23:40:30|913.4|902.6|913.83|903.03|913.89|903.09|913.14|902.34|7
1647474050000|2022-03-16 23:40:50|913.33|902.53|913.52|902.72|913.52|902.72|913.33|902.53|3
1647474060000|2022-03-16 23:41:00|913.55|902.75|913.45|902.65|913.55|902.75|913.45|902.65|2
1647474070000|2022-03-16 23:41:10|913.55|902.75|913.83|903.03|913.83|903.03|913.55|902.75|2
1647474080000|2022-03-16 23:41:20|913.87|903.07|913.83|903.03|913.9|903.1|913.83|903.03|4
1647474090000|2022-03-16 23:41:30|913.87|903.07|913.9|903.1|913.9|903.1|913.87|903.07|2
1647474110000|2022-03-16 23:41:50|913.87|903.07|913.83|903.03|913.87|903.07|913.83|903.03|2
1647474120000|2022-03-16 23:42:00|913.88|903.08|913.88|903.08|913.88|903.08|913.88|903.08|1
1647474130000|2022-03-16 23:42:10|913.92|903.12|914.02|903.22|914.15|903.35|913.92|903.12|5
1647474160000|2022-03-16 23:42:40|914.15|903.35|914.05|903.25|914.15|903.35|914.05|903.25|2
1647474170000|2022-03-16 23:42:50|913.98|903.18|913.98|903.18|913.98|903.18|913.98|903.18|1
1647474180000|2022-03-16 23:43:00|914.05|903.25|914.14|903.34|914.2|903.4|914.05|903.25|4
1647474200000|2022-03-16 23:43:20|913.95|903.15|913.88|903.08|913.95|903.15|913.88|903.08|2
1647474220000|2022-03-16 23:43:40|913.98|903.18|913.98|903.18|913.98|903.18|913.98|903.18|1
1647474240000|2022-03-16 23:44:00|913.93|903.13|913.93|903.13|913.93|903.13|913.93|903.13|1
1647474280000|2022-03-16 23:44:40|914.08|903.28|914.08|903.28|914.08|903.28|914.08|903.28|1
1647474290000|2022-03-16 23:44:50|913.93|903.13|913.93|903.13|913.93|903.13|913.93|903.13|1
1647474300000|2022-03-16 23:45:00|913.97|903.17|914.27|903.47|914.3|903.5|913.97|903.17|6
1647474310000|2022-03-16 23:45:10|914.21|903.41|914.81|904.01|914.82|904.02|914.21|903.41|7
1647474320000|2022-03-16 23:45:20|914.8|904|914.85|904.05|914.9|904.1|914.8|904|10
1647474330000|2022-03-16 23:45:30|914.71|903.91|914.31|903.51|914.81|904.01|914.31|903.51|7
1647474400000|2022-03-16 23:46:40|913.9|903.1|913.9|903.1|913.9|903.1|913.9|903.1|1
1647474420000|2022-03-16 23:47:00|913.64|902.84|912.9|902.1|913.9|903.1|912.9|902.1|4
1647474450000|2022-03-16 23:47:30|913.32|902.52|913.5|902.7|913.5|902.7|913.3|902.5|5
1647474470000|2022-03-16 23:47:50|913.9|903.1|913.9|903.1|913.9|903.1|913.9|903.1|1
1647474490000|2022-03-16 23:48:10|914.15|903.35|914.49|903.69|914.85|904.05|914.15|903.35|5
1647474510000|2022-03-16 23:48:30|914.61|903.81|914.7|903.9|914.7|903.9|914.61|903.81|2
1647474530000|2022-03-16 23:48:50|914.47|903.67|914.4|903.6|914.47|903.67|914.4|903.6|2
1647474540000|2022-03-16 23:49:00|913.9|903.1|913.9|903.1|913.9|903.1|913.9|903.1|1
1647474620000|2022-03-16 23:50:20|914.12|903.32|914.15|903.35|914.32|903.52|914.12|903.32|3
1647474630000|2022-03-16 23:50:30|914.6|903.8|913.9|903.1|914.6|903.8|913.9|903.1|3
1647474670000|2022-03-16 23:51:10|914.28|903.48|914.4|903.6|914.75|903.95|914.28|903.48|4
1647474680000|2022-03-16 23:51:20|914.69|903.89|914.8|904|914.8|904|914.35|903.55|3
1647474690000|2022-03-16 23:51:30|914.9|904.1|914.9|904.1|914.9|904.1|914.9|904.1|1
1647474700000|2022-03-16 23:51:40|914.91|904.11|915.2|904.4|915.2|904.4|914.9|904.1|3
1647474710000|2022-03-16 23:51:50|915.7|904.9|915.68|904.88|915.7|904.9|915.62|904.82|3
1647474720000|2022-03-16 23:52:00|915.9|905.1|915.9|905.1|915.9|905.1|915.9|905.1|1
1647474730000|2022-03-16 23:52:10|916.1|905.3|916.25|905.45|916.25|905.45|916.1|905.3|2
1647474740000|2022-03-16 23:52:20|915.9|905.1|915.9|905.1|915.9|905.1|915.9|905.1|1
1647474750000|2022-03-16 23:52:30|915.75|904.95|915.75|904.95|915.75|904.95|915.75|904.95|1
1647474780000|2022-03-16 23:53:00|915.49|904.69|915.58|904.78|915.59|904.79|915.45|904.65|5
1647474790000|2022-03-16 23:53:10|915.59|904.79|915.58|904.78|915.59|904.79|915.58|904.78|4
1647474800000|2022-03-16 23:53:20|915.56|904.76|915.9|905.1|915.9|905.1|915.52|904.72|6
1647474820000|2022-03-16 23:53:40|915.57|904.77|915.22|904.42|915.57|904.77|915.22|904.42|2
1647474830000|2022-03-16 23:53:50|915.57|904.77|915.67|904.87|915.67|904.87|915.57|904.77|2
1647474840000|2022-03-16 23:54:00|915.15|904.35|915.15|904.35|915.55|904.75|915.15|904.35|5
1647474870000|2022-03-16 23:54:30|915.05|904.25|915.05|904.25|915.05|904.25|915.05|904.25|1
1647474890000|2022-03-16 23:54:50|914.15|903.35|914.15|903.35|914.15|903.35|914.15|903.35|1
1647474900000|2022-03-16 23:55:00|913.99|903.19|914.65|903.85|914.65|903.85|913.99|903.19|5
1647474910000|2022-03-16 23:55:10|914.67|903.87|914.8|904|914.8|904|914.65|903.85|6
1647474930000|2022-03-16 23:55:30|914.85|904.05|914.85|904.05|914.85|904.05|914.85|904.05|1
1647474970000|2022-03-16 23:56:10|915.1|904.3|915.65|904.85|915.65|904.85|915.1|904.3|3
1647474980000|2022-03-16 23:56:20|915.4|904.6|915.4|904.6|915.65|904.85|915.4|904.6|5
1647474990000|2022-03-16 23:56:30|915.3|904.5|915.9|905.1|915.9|905.1|915.3|904.5|2
1647475000000|2022-03-16 23:56:40|915.93|905.13|915.93|905.13|915.93|905.13|915.93|905.13|1
1647475020000|2022-03-16 23:57:00|915.9|905.1|915.9|905.1|915.9|905.1|915.9|905.1|1
1647475030000|2022-03-16 23:57:10|915.69|904.89|915.4|904.6|915.9|905.1|915.4|904.6|4
1647475040000|2022-03-16 23:57:20|915|904.2|915|904.2|915|904.2|915|904.2|1
1647475060000|2022-03-16 23:57:40|914.9|904.1|914.9|904.1|914.9|904.1|914.9|904.1|1
1647475070000|2022-03-16 23:57:50|914.6|903.8|914.5|903.7|914.9|904.1|914.5|903.7|16
1647475080000|2022-03-16 23:58:00|914.51|903.71|914.51|903.71|914.51|903.71|914.49|903.69|15
1647475090000|2022-03-16 23:58:10|914.52|903.72|914.56|903.76|914.56|903.76|914.5|903.7|18
1647475110000|2022-03-16 23:58:30|914.9|904.1|914.9|904.1|914.9|904.1|914.9|904.1|1
1647475130000|2022-03-16 23:58:50|914.8|904|914.8|904|914.8|904|914.8|904|1
1647475140000|2022-03-16 23:59:00|914.9|904.1|914.9|904.1|914.9|904.1|914.9|904.1|1
1647475160000|2022-03-16 23:59:20|914.85|904.05|914.85|904.05|914.85|904.05|914.85|904.05|1
1647475180000|2022-03-16 23:59:40|914.75|903.95|914.75|903.95|914.75|903.95|914.75|903.95|1
1647475190000|2022-03-16 23:59:50|914.8|904|914.8|904|914.8|904|914.8|904|1
1647475200000|2022-03-17 00:00:00|914.85|904.05|914.85|904.05|914.85|904.05|914.85|904.05|1
1647475210000|2022-03-17 00:00:10|914.9|904.1|915.41|904.61|915.41|904.61|914.9|904.1|2
1647475220000|2022-03-17 00:00:20|915.76|904.96|915.9|905.1|915.9|905.1|915.76|904.96|2
1647475250000|2022-03-17 00:00:50|915.85|905.05|915.4|904.6|915.85|905.05|915.4|904.6|4
1647475260000|2022-03-17 00:01:00|914.9|904.1|915.15|904.35|915.15|904.35|914.9|904.1|2
1647475270000|2022-03-17 00:01:10|915.3|904.5|915.75|904.95|915.75|904.95|915.3|904.5|2
1647475290000|2022-03-17 00:01:30|915.9|905.1|916.55|905.75|916.55|905.75|915.89|905.09|4
1647475300000|2022-03-17 00:01:40|916.76|905.96|916.76|905.96|916.76|905.96|916.76|905.96|1
1647475310000|2022-03-17 00:01:50|916.71|905.91|917.7|906.9|917.7|906.9|916.57|905.77|8
1647475320000|2022-03-17 00:02:00|917.65|906.85|917.2|906.4|917.65|906.85|917.2|906.4|7
1647475330000|2022-03-17 00:02:10|917.45|906.65|917.45|906.65|917.45|906.65|917.45|906.65|1
1647475340000|2022-03-17 00:02:20|917.7|906.9|917.7|906.9|917.7|906.9|917.7|906.9|1
1647475360000|2022-03-17 00:02:40|917.62|906.82|917.2|906.4|917.62|906.82|917.2|906.4|5
1647475370000|2022-03-17 00:02:50|916.9|906.1|916.9|906.1|916.9|906.1|916.9|906.1|1
1647475380000|2022-03-17 00:03:00|917.2|906.4|916.9|906.1|917.2|906.4|916.9|906.1|3
1647475390000|2022-03-17 00:03:10|917.07|906.27|917.42|906.62|917.42|906.62|917.07|906.27|3
1647475400000|2022-03-17 00:03:20|917.43|906.63|916.9|906.1|917.75|906.95|916.9|906.1|5
1647475410000|2022-03-17 00:03:30|916.85|906.05|916.9|906.1|916.9|906.1|916.52|905.72|4
1647475420000|2022-03-17 00:03:40|916.51|905.71|916.5|905.7|916.51|905.71|916.5|905.7|2
1647475430000|2022-03-17 00:03:50|916|905.2|915.94|905.14|916|905.2|915.94|905.14|2
1647475440000|2022-03-17 00:04:00|915.71|904.91|915.9|905.1|915.9|905.1|915.71|904.91|4
1647475460000|2022-03-17 00:04:20|915.86|905.06|915.75|904.95|915.9|905.1|915.75|904.95|3
1647475470000|2022-03-17 00:04:30|915.05|904.25|915.05|904.25|915.05|904.25|915.05|904.25|1
1647475490000|2022-03-17 00:04:50|914.9|904.1|914.9|904.1|914.9|904.1|914.9|904.1|1
1647475510000|2022-03-17 00:05:10|914.4|903.6|914.4|903.6|914.4|903.6|914.4|903.6|1
1647475540000|2022-03-17 00:05:40|913.9|903.1|913.57|902.77|913.9|903.1|913.57|902.77|3
1647475550000|2022-03-17 00:05:50|913.4|902.6|911.9|901.1|913.4|902.6|911.9|901.1|4
1647475620000|2022-03-17 00:07:00|912.12|901.32|912.49|901.69|912.49|901.69|912.12|901.32|3
1647475630000|2022-03-17 00:07:10|912.52|901.72|912.53|901.73|912.54|901.74|912.52|901.72|5
1647475640000|2022-03-17 00:07:20|912.52|901.72|912.4|901.6|912.53|901.73|912.4|901.6|4
1647475650000|2022-03-17 00:07:30|911.9|901.1|911.9|901.1|911.9|901.1|911.9|901.1|1
1647475660000|2022-03-17 00:07:40|911.8|901|911.57|900.77|911.86|901.06|911.57|900.77|4
1647475670000|2022-03-17 00:07:50|911.73|900.93|911.46|900.66|911.73|900.93|911.46|900.66|3
1647475680000|2022-03-17 00:08:00|911.57|900.77|910.6|899.8|911.57|900.77|910.6|899.8|5
1647475690000|2022-03-17 00:08:10|910.25|899.45|910.1|899.3|910.25|899.45|910.1|899.3|2
1647475700000|2022-03-17 00:08:20|910.25|899.45|910.25|899.45|910.25|899.45|910.25|899.45|1
1647475720000|2022-03-17 00:08:40|910.15|899.35|910.15|899.35|910.55|899.75|910.15|899.35|3
1647475740000|2022-03-17 00:09:00|910.65|899.85|910.9|900.1|910.9|900.1|910.65|899.85|2
1647475750000|2022-03-17 00:09:10|911|900.2|911|900.2|911|900.2|911|900.2|1
1647475760000|2022-03-17 00:09:20|911.07|900.27|911.07|900.27|911.07|900.27|911.07|900.27|1
1647475770000|2022-03-17 00:09:30|911.36|900.56|911.44|900.64|911.44|900.64|911.36|900.56|2
1647475780000|2022-03-17 00:09:40|911.45|900.65|911.5|900.7|911.5|900.7|911.37|900.57|7
1647475790000|2022-03-17 00:09:50|911.3|900.5|911.44|900.64|911.45|900.65|911.3|900.5|3
1647475800000|2022-03-17 00:10:00|911.25|900.45|911.25|900.45|911.25|900.45|911.25|900.45|1
1647475810000|2022-03-17 00:10:10|911.07|900.27|911.79|900.99|911.79|900.99|911.07|900.27|7
1647475820000|2022-03-17 00:10:20|911.84|901.04|913.5|902.7|913.53|902.73|911.84|901.04|14
1647475830000|2022-03-17 00:10:30|913.56|902.76|913.57|902.77|913.57|902.77|913.56|902.76|2
1647475840000|2022-03-17 00:10:40|913.7|902.9|913.85|903.05|913.85|903.05|913.7|902.9|2
1647475850000|2022-03-17 00:10:50|913.66|902.86|913.93|903.13|913.93|903.13|913.66|902.86|3
1647475880000|2022-03-17 00:11:20|914.06|903.26|914.09|903.29|914.09|903.29|914.06|903.26|3
1647475890000|2022-03-17 00:11:30|914.61|903.81|914.71|903.91|914.71|903.91|914.33|903.53|5
1647475900000|2022-03-17 00:11:40|914.8|904|914.8|904|914.8|904|914.8|904|1
1647475920000|2022-03-17 00:12:00|914.6|903.8|914.6|903.8|914.6|903.8|914.6|903.8|1
1647475930000|2022-03-17 00:12:10|914.54|903.74|914.57|903.77|914.57|903.77|914.46|903.66|5
1647475940000|2022-03-17 00:12:20|914.81|904.01|914.81|904.01|914.81|904.01|914.81|904.01|1
1647475950000|2022-03-17 00:12:30|914.84|904.04|914.84|904.04|914.84|904.04|914.84|904.04|1
1647475970000|2022-03-17 00:12:50|914.75|903.95|914.6|903.8|914.75|903.95|914.6|903.8|2
1647475980000|2022-03-17 00:13:00|914.37|903.57|914.47|903.67|914.57|903.77|914.34|903.54|4
1647475990000|2022-03-17 00:13:10|914.52|903.72|914.52|903.72|914.52|903.72|914.52|903.72|1
1647476000000|2022-03-17 00:13:20|914.3|903.5|914.47|903.67|914.47|903.67|914.3|903.5|3
1647476010000|2022-03-17 00:13:30|914.15|903.35|914.16|903.36|914.16|903.36|914.15|903.35|2
1647476020000|2022-03-17 00:13:40|914.49|903.69|914.49|903.69|914.7|903.9|914.43|903.63|12
1647476030000|2022-03-17 00:13:50|914.5|903.7|914.49|903.69|914.5|903.7|914.49|903.69|20
1647476040000|2022-03-17 00:14:00|914.7|903.9|914.2|903.4|914.7|903.9|914.2|903.4|2
1647476050000|2022-03-17 00:14:10|913.9|903.1|913.9|903.1|913.9|903.1|913.9|903.1|1
1647476060000|2022-03-17 00:14:20|913.77|902.97|913.9|903.1|913.9|903.1|913.77|902.97|2
1647476080000|2022-03-17 00:14:40|913.4|902.6|913.03|902.23|913.4|902.6|912.9|902.1|8
1647476090000|2022-03-17 00:14:50|913.02|902.22|912.75|901.95|913.02|902.22|912.68|901.88|3
1647476100000|2022-03-17 00:15:00|912.4|901.6|912.37|901.57|912.4|901.6|912.25|901.45|3
1647476110000|2022-03-17 00:15:10|912.25|901.45|912.75|901.95|912.75|901.95|912.12|901.32|6
1647476120000|2022-03-17 00:15:20|912.9|902.1|912.9|902.1|913.15|902.35|912.9|902.1|3
1647476130000|2022-03-17 00:15:30|912.99|902.19|913|902.2|913|902.2|912.99|902.19|2
1647476140000|2022-03-17 00:15:40|912.99|902.19|913|902.2|913|902.2|912.99|902.19|2
1647476150000|2022-03-17 00:15:50|912.99|902.19|913.8|903|913.8|903|912.99|902.19|9
1647476160000|2022-03-17 00:16:00|913.86|903.06|914.35|903.55|914.45|903.65|913.86|903.06|4
1647476170000|2022-03-17 00:16:10|913.9|903.1|913.9|903.1|913.9|903.1|913.9|903.1|1
1647476180000|2022-03-17 00:16:20|914.33|903.53|914.2|903.4|914.33|903.53|914.2|903.4|3
1647476190000|2022-03-17 00:16:30|914.3|903.5|914.3|903.5|914.55|903.75|914.3|903.5|4
1647476200000|2022-03-17 00:16:40|914.5|903.7|914.12|903.32|914.5|903.7|914.12|903.32|2
1647476210000|2022-03-17 00:16:50|914.1|903.3|914.7|903.9|914.7|903.9|914.1|903.3|10
1647476220000|2022-03-17 00:17:00|914.79|903.99|914.79|903.99|914.79|903.99|914.79|903.99|1
1647476230000|2022-03-17 00:17:10|914.86|904.06|915.65|904.85|915.65|904.85|914.86|904.06|3
1647476250000|2022-03-17 00:17:30|915.8|905|915.4|904.6|915.8|905|915.4|904.6|3
1647476260000|2022-03-17 00:17:40|914.9|904.1|915.61|904.81|915.61|904.81|914.9|904.1|5
1647476290000|2022-03-17 00:18:10|915.7|904.9|915.56|904.76|915.7|904.9|914.9|904.1|9
1647476330000|2022-03-17 00:18:50|915.5|904.7|915.5|904.7|915.5|904.7|915.5|904.7|1
1647476340000|2022-03-17 00:19:00|915.64|904.84|915.75|904.95|915.75|904.95|915.64|904.84|2
1647476350000|2022-03-17 00:19:10|915.49|904.69|915.6|904.8|915.85|905.05|915.45|904.65|6
1647476360000|2022-03-17 00:19:20|915.9|905.1|915.9|905.1|916.12|905.32|915.9|905.1|6
1647476420000|2022-03-17 00:20:20|916.2|905.4|916.2|905.4|916.2|905.4|916.2|905.4|1
1647476430000|2022-03-17 00:20:30|915.9|905.1|915.9|905.1|915.9|905.1|915.9|905.1|1
1647476500000|2022-03-17 00:21:40|916.03|905.23|916.09|905.29|916.33|905.53|916.03|905.23|3
1647476510000|2022-03-17 00:21:50|915.9|905.1|915.9|905.1|915.9|905.1|915.9|905.1|1
1647476520000|2022-03-17 00:22:00|916.09|905.29|916.39|905.59|916.53|905.73|916.09|905.29|3
1647476540000|2022-03-17 00:22:20|916.35|905.55|916.34|905.54|916.38|905.58|916.15|905.35|4
1647476550000|2022-03-17 00:22:30|916.17|905.37|916.5|905.7|916.5|905.7|916.17|905.37|15
1647476560000|2022-03-17 00:22:40|916.51|905.71|916.51|905.71|916.52|905.72|916.51|905.71|5
1647476570000|2022-03-17 00:22:50|916.5|905.7|916.28|905.48|916.52|905.72|916.16|905.36|10
1647476580000|2022-03-17 00:23:00|916.55|905.75|916.87|906.07|916.87|906.07|916.55|905.75|2
1647476600000|2022-03-17 00:23:20|916.89|906.09|917.65|906.85|917.65|906.85|916.89|906.09|7
1647476610000|2022-03-17 00:23:30|917.75|906.95|917.75|906.95|917.75|906.95|917.75|906.95|1
1647476670000|2022-03-17 00:24:30|917.9|907.1|917.9|907.1|917.9|907.1|917.9|907.1|1
1647476690000|2022-03-17 00:24:50|917.4|906.6|917.4|906.6|917.4|906.6|917.4|906.6|1
1647476700000|2022-03-17 00:25:00|916.9|906.1|916.9|906.1|916.9|906.1|916.9|906.1|1
1647476730000|2022-03-17 00:25:30|917.4|906.6|917.4|906.6|917.4|906.6|917.4|906.6|1
1647476750000|2022-03-17 00:25:50|917.5|906.7|917.5|906.7|917.5|906.7|917.5|906.7|1
1647476760000|2022-03-17 00:26:00|916.9|906.1|916.9|906.1|916.9|906.1|916.9|906.1|1
1647476790000|2022-03-17 00:26:30|916.83|906.03|916.9|906.1|916.9|906.1|916.83|906.03|2
1647476800000|2022-03-17 00:26:40|916.45|905.65|916.02|905.22|916.45|905.65|916.02|905.22|2
1647476810000|2022-03-17 00:26:50|915.97|905.17|915.9|905.1|915.97|905.17|915.9|905.1|2
1647476880000|2022-03-17 00:28:00|915.54|904.74|915.54|904.74|915.54|904.74|915.54|904.74|1
1647476900000|2022-03-17 00:28:20|915.65|904.85|915.65|904.85|915.65|904.85|915.65|904.85|1
1647476930000|2022-03-17 00:28:50|915.7|904.9|915.33|904.53|915.7|904.9|915.33|904.53|6
1647476940000|2022-03-17 00:29:00|915.36|904.56|915.16|904.36|915.37|904.57|915.16|904.36|8
1647476950000|2022-03-17 00:29:10|915.17|904.37|915.17|904.37|915.17|904.37|915.16|904.36|3
1647476960000|2022-03-17 00:29:20|915.16|904.36|915.23|904.43|915.55|904.75|915.16|904.36|7
1647476970000|2022-03-17 00:29:30|915.22|904.42|915.59|904.79|915.59|904.79|915.16|904.36|12
1647476980000|2022-03-17 00:29:40|915.6|904.8|915.52|904.72|915.6|904.8|915.51|904.71|13
1647476990000|2022-03-17 00:29:50|915.51|904.71|915.52|904.72|915.52|904.72|915.51|904.71|6
1647477000000|2022-03-17 00:30:00|915.51|904.71|915.55|904.75|915.55|904.75|915.4|904.6|10
1647477010000|2022-03-17 00:30:10|915.54|904.74|915.9|905.1|915.9|905.1|915.54|904.74|6
1647477050000|2022-03-17 00:30:50|915.95|905.15|915.95|905.15|915.95|905.15|915.95|905.15|1
1647477060000|2022-03-17 00:31:00|916.21|905.41|916.56|905.76|916.56|905.76|916.21|905.41|2
1647477070000|2022-03-17 00:31:10|916.16|905.36|916.16|905.36|916.16|905.36|916.16|905.36|1
1647477080000|2022-03-17 00:31:20|915.9|905.1|915.9|905.1|915.9|905.1|915.9|905.1|1
1647477090000|2022-03-17 00:31:30|915.82|905.02|915.62|904.82|915.82|905.02|915.6|904.8|4
1647477100000|2022-03-17 00:31:40|915.22|904.42|914.9|904.1|915.22|904.42|914.9|904.1|3
1647477110000|2022-03-17 00:31:50|914.77|903.97|914.45|903.65|914.77|903.97|914.45|903.65|2
1647477120000|2022-03-17 00:32:00|914.3|903.5|914.3|903.5|914.3|903.5|914.3|903.5|1
1647477130000|2022-03-17 00:32:10|913.9|903.1|913.57|902.77|913.9|903.1|913.57|902.77|3
1647477140000|2022-03-17 00:32:20|913.9|903.1|913.52|902.72|913.9|903.1|913.52|902.72|5
1647477150000|2022-03-17 00:32:30|913.68|902.88|913.76|902.96|913.76|902.96|913.68|902.88|2
1647477170000|2022-03-17 00:32:50|913.85|903.05|913.12|902.32|913.85|903.05|913.12|902.32|5
1647477180000|2022-03-17 00:33:00|913.1|902.3|913|902.2|913.1|902.3|913|902.2|2
1647477190000|2022-03-17 00:33:10|913.02|902.22|912.87|902.07|913.02|902.22|912.87|902.07|2
1647477200000|2022-03-17 00:33:20|912.99|902.19|912.99|902.19|912.99|902.19|912.99|902.19|1
1647477210000|2022-03-17 00:33:30|913|902.2|913.22|902.42|913.23|902.43|912.99|902.19|7
1647477220000|2022-03-17 00:33:40|913.9|903.1|913.9|903.1|913.9|903.1|913.9|903.1|1
1647477250000|2022-03-17 00:34:10|914.4|903.6|914.4|903.6|914.4|903.6|914.4|903.6|1
1647477260000|2022-03-17 00:34:20|913.9|903.1|913.9|903.1|913.9|903.1|913.9|903.1|1
1647477280000|2022-03-17 00:34:40|914.05|903.25|914.05|903.25|914.05|903.25|914.05|903.25|1
1647477290000|2022-03-17 00:34:50|913.99|903.19|914.5|903.7|914.5|903.7|913.99|903.19|9
1647477300000|2022-03-17 00:35:00|914.49|903.69|914.61|903.81|914.61|903.81|914.49|903.69|8
1647477310000|2022-03-17 00:35:10|914.8|904|914.8|904|914.8|904|914.8|904|1
1647477330000|2022-03-17 00:35:30|914.9|904.1|914.9|904.1|914.9|904.1|914.9|904.1|1
1647477340000|2022-03-17 00:35:40|914.94|904.14|914.9|904.1|914.94|904.14|914.9|904.1|2
1647477360000|2022-03-17 00:36:00|914.85|904.05|914.82|904.02|914.85|904.05|914.82|904.02|2
1647477370000|2022-03-17 00:36:10|914.85|904.05|914.82|904.02|914.85|904.05|914.67|903.87|6
1647477400000|2022-03-17 00:36:40|914.1|903.3|914.1|903.3|914.1|903.3|914.1|903.3|1
1647477410000|2022-03-17 00:36:50|914.32|903.52|914.32|903.52|914.32|903.52|914.32|903.52|1
1647477420000|2022-03-17 00:37:00|914.41|903.61|914.82|904.02|914.82|904.02|914.41|903.61|4
1647477460000|2022-03-17 00:37:40|913.9|903.1|913.63|902.83|913.9|903.1|913.63|902.83|3
1647477470000|2022-03-17 00:37:50|913.53|902.73|913.49|902.69|913.54|902.74|913.47|902.67|6
1647477480000|2022-03-17 00:38:00|913.55|902.75|913.58|902.78|913.7|902.9|913.55|902.75|6
1647477490000|2022-03-17 00:38:10|913.28|902.48|913.29|902.49|913.35|902.55|913.04|902.24|5
1647477500000|2022-03-17 00:38:20|913.7|902.9|913.7|902.9|913.7|902.9|913.7|902.9|1
1647477520000|2022-03-17 00:38:40|913.52|902.72|913.47|902.67|913.57|902.77|913.4|902.6|4
1647477540000|2022-03-17 00:39:00|913.39|902.59|913.86|903.06|913.86|903.06|913.39|902.59|8
1647477550000|2022-03-17 00:39:10|914.25|903.45|914.25|903.45|914.25|903.45|914.25|903.45|1
1647477560000|2022-03-17 00:39:20|914.2|903.4|914.2|903.4|914.2|903.4|914.2|903.4|1
1647477570000|2022-03-17 00:39:30|914.24|903.44|914.24|903.44|914.24|903.44|914.24|903.44|1
1647477590000|2022-03-17 00:39:50|913.87|903.07|913.87|903.07|913.87|903.07|913.87|903.07|1
1647477600000|2022-03-17 00:40:00|913.69|902.89|913.69|902.89|913.69|902.89|913.69|902.89|1
1647477610000|2022-03-17 00:40:10|913.19|902.39|913.19|902.39|913.19|902.39|913.19|902.39|1
1647477640000|2022-03-17 00:40:40|912.9|902.1|912.4|901.6|912.9|902.1|912.4|901.6|3
1647477650000|2022-03-17 00:40:50|911.9|901.1|911.17|900.37|911.9|901.1|911.17|900.37|5
1647477660000|2022-03-17 00:41:00|911.07|900.27|911.05|900.25|911.07|900.27|911.05|900.25|2
1647477680000|2022-03-17 00:41:20|911.2|900.4|911.59|900.79|911.67|900.87|911.2|900.4|7
1647477690000|2022-03-17 00:41:30|911.6|900.8|911.77|900.97|911.83|901.03|911.59|900.79|9
1647477700000|2022-03-17 00:41:40|911.8|901|912.3|901.5|912.35|901.55|911.77|900.97|7
1647477710000|2022-03-17 00:41:50|912.45|901.65|912.45|901.65|912.45|901.65|912.45|901.65|1
1647477730000|2022-03-17 00:42:10|912.8|902|912.8|902|912.8|902|912.8|902|1
1647477740000|2022-03-17 00:42:20|912.9|902.1|912.9|902.1|912.9|902.1|912.9|902.1|1
1647477750000|2022-03-17 00:42:30|912.85|902.05|912.85|902.05|912.85|902.05|912.85|902.05|1
1647477780000|2022-03-17 00:43:00|912.9|902.1|912.9|902.1|912.9|902.1|912.9|902.1|1
1647477790000|2022-03-17 00:43:10|912.64|901.84|912.07|901.27|912.64|901.84|912.07|901.27|4
1647477800000|2022-03-17 00:43:20|912.36|901.56|912.07|901.27|912.36|901.56|912.07|901.27|2
1647477810000|2022-03-17 00:43:30|912|901.2|912.57|901.77|912.64|901.84|912|901.2|4
1647477830000|2022-03-17 00:43:50|912.4|901.6|911.9|901.1|912.4|901.6|911.9|901.1|2
1647477840000|2022-03-17 00:44:00|912.06|901.26|912.06|901.26|912.06|901.26|912.06|901.26|1
1647477870000|2022-03-17 00:44:30|912.17|901.37|912.18|901.38|912.19|901.39|912.17|901.37|14
1647477880000|2022-03-17 00:44:40|912.19|901.39|912.72|901.92|912.72|901.92|912.17|901.37|14
1647477890000|2022-03-17 00:44:50|912.85|902.05|912.85|902.05|912.85|902.05|912.85|902.05|1
1647477900000|2022-03-17 00:45:00|912.95|902.15|912.9|902.1|913.32|902.52|912.9|902.1|6
1647477920000|2022-03-17 00:45:20|913.04|902.24|913.04|902.24|913.04|902.24|913.04|902.24|1
1647477940000|2022-03-17 00:45:40|913.42|902.62|913.52|902.72|913.52|902.72|913.08|902.28|4
1647477960000|2022-03-17 00:46:00|913.8|903|913.72|902.92|913.8|903|913.62|902.82|3
1647477980000|2022-03-17 00:46:20|913.8|903|913.9|903.1|914.2|903.4|913.8|903|3
1647477990000|2022-03-17 00:46:30|914.02|903.22|914.08|903.28|914.08|903.28|914.02|903.22|5
1647478010000|2022-03-17 00:46:50|914.07|903.27|914.85|904.05|914.85|904.05|914.07|903.27|4
1647478030000|2022-03-17 00:47:10|914.73|903.93|914.73|903.93|914.73|903.93|914.73|903.93|1
1647478040000|2022-03-17 00:47:20|914.75|903.95|914.35|903.55|914.85|904.05|914.35|903.55|4
1647478060000|2022-03-17 00:47:40|913.9|903.1|913.9|903.1|913.9|903.1|913.78|902.98|3
1647478070000|2022-03-17 00:47:50|913.68|902.88|913.9|903.1|913.9|903.1|913.68|902.88|2
1647478100000|2022-03-17 00:48:20|914.12|903.32|914.89|904.09|914.9|904.1|914.12|903.32|6
1647478110000|2022-03-17 00:48:30|914.88|904.08|914.88|904.08|914.88|904.08|914.88|904.08|1
1647478120000|2022-03-17 00:48:40|914.89|904.09|914.48|903.68|914.89|904.09|914.1|903.3|9
1647478130000|2022-03-17 00:48:50|914.1|903.3|914.1|903.3|914.1|903.3|914.1|903.3|1
1647478140000|2022-03-17 00:49:00|913.9|903.1|913.9|903.1|913.9|903.1|913.9|903.1|1
1647478220000|2022-03-17 00:50:20|913.95|903.15|914.57|903.77|914.65|903.85|913.95|903.15|10
1647478230000|2022-03-17 00:50:30|914.56|903.76|914.56|903.76|914.56|903.76|914.56|903.76|1
1647478240000|2022-03-17 00:50:40|914.55|903.75|914.05|903.25|914.55|903.75|914.05|903.25|2
1647478250000|2022-03-17 00:50:50|914.14|903.34|914.55|903.75|914.55|903.75|914.05|903.25|4
1647478260000|2022-03-17 00:51:00|914.8|904|914.8|904|914.8|904|914.8|904|1
1647478270000|2022-03-17 00:51:10|914.9|904.1|914.9|904.1|914.9|904.1|914.9|904.1|1
1647478290000|2022-03-17 00:51:30|914.8|904|914.8|904|914.8|904|914.8|904|1
1647478300000|2022-03-17 00:51:40|914.9|904.1|914.9|904.1|914.9|904.1|914.9|904.1|1
1647478310000|2022-03-17 00:51:50|914.8|904|914.8|904|914.8|904|914.8|904|1
1647478320000|2022-03-17 00:52:00|914.55|903.75|914.4|903.6|914.55|903.75|914.28|903.48|4
1647478330000|2022-03-17 00:52:10|914.61|903.81|914.6|903.8|914.61|903.81|914.6|903.8|2
1647478340000|2022-03-17 00:52:20|914|903.2|914|903.2|914|903.2|914|903.2|1
1647478370000|2022-03-17 00:52:50|913.9|903.1|913.9|903.1|913.9|903.1|913.9|903.1|1
1647478390000|2022-03-17 00:53:10|914|903.2|914|903.2|914|903.2|914|903.2|1
1647478410000|2022-03-17 00:53:30|913.95|903.15|913.9|903.1|913.95|903.15|913.9|903.1|2
1647478440000|2022-03-17 00:54:00|913.85|903.05|913.85|903.05|913.85|903.05|913.85|903.05|1
1647478460000|2022-03-17 00:54:20|913.7|902.9|913.82|903.02|913.82|903.02|913.65|902.85|4
1647478470000|2022-03-17 00:54:30|913.83|903.03|913.84|903.04|913.84|903.04|913.82|903.02|11
1647478480000|2022-03-17 00:54:40|913.82|903.02|914.41|903.61|914.41|903.61|913.82|903.02|6
1647478490000|2022-03-17 00:54:50|914.23|903.43|914.23|903.43|914.23|903.43|914.23|903.43|1
1647478500000|2022-03-17 00:55:00|914.59|903.79|914.67|903.87|914.67|903.87|914.59|903.79|2
1647478520000|2022-03-17 00:55:20|914.46|903.66|914.46|903.66|914.46|903.66|914.46|903.66|1
1647478530000|2022-03-17 00:55:30|914.1|903.3|914.2|903.4|914.26|903.46|914.1|903.3|3
1647478540000|2022-03-17 00:55:40|914.16|903.36|914.46|903.66|914.46|903.66|914.16|903.36|3
1647478600000|2022-03-17 00:56:40|914.8|904|914.9|904.1|914.9|904.1|914.8|904|2
1647478620000|2022-03-17 00:57:00|914.97|904.17|914.97|904.17|914.97|904.17|914.97|904.17|1
1647478630000|2022-03-17 00:57:10|915.1|904.3|915.1|904.3|915.1|904.3|915.1|904.3|1
1647478670000|2022-03-17 00:57:50|915.2|904.4|915.2|904.4|915.2|904.4|915.2|904.4|1
1647478680000|2022-03-17 00:58:00|915.64|904.84|915.69|904.89|915.69|904.89|915.64|904.84|2
1647478690000|2022-03-17 00:58:10|915.9|905.1|915.9|905.1|915.9|905.1|915.9|905.1|1
1647478740000|2022-03-17 00:59:00|915.95|905.15|915.95|905.15|915.95|905.15|915.95|905.15|1
1647478770000|2022-03-17 00:59:30|916.05|905.25|916.05|905.25|916.05|905.25|916.05|905.25|1
1647478810000|2022-03-17 01:00:10|915.9|905.1|915.9|905.1|915.9|905.1|915.9|905.1|1
1647478870000|2022-03-17 01:01:10|915.55|904.75|915.55|904.75|915.55|904.75|915.3|904.5|3
1647478880000|2022-03-17 01:01:20|915.3|904.5|915.3|904.5|915.3|904.5|915.3|904.5|1
1647478890000|2022-03-17 01:01:30|915.25|904.45|915.25|904.45|915.25|904.45|915.25|904.45|1
1647478900000|2022-03-17 01:01:40|915|904.2|915|904.2|915|904.2|915|904.2|1
1647478910000|2022-03-17 01:01:50|914.9|904.1|914.9|904.1|914.9|904.1|914.9|904.1|1
1647478920000|2022-03-17 01:02:00|914.75|903.95|914.75|903.95|914.75|903.95|914.75|903.95|1
1647478930000|2022-03-17 01:02:10|914.3|903.5|913.9|903.1|914.55|903.75|913.9|903.1|5
1647478940000|2022-03-17 01:02:20|914.15|903.35|914.15|903.35|914.15|903.35|914.15|903.35|1
1647478950000|2022-03-17 01:02:30|913.9|903.1|913.9|903.1|913.9|903.1|913.9|903.1|1
1647478960000|2022-03-17 01:02:40|914.71|903.91|914.41|903.61|914.71|903.91|914.41|903.61|3
1647478970000|2022-03-17 01:02:50|914|903.2|914|903.2|914|903.2|914|903.2|1
1647478990000|2022-03-17 01:03:10|913.93|903.13|914.1|903.3|914.1|903.3|913.93|903.13|2
1647479000000|2022-03-17 01:03:20|914.29|903.49|914.85|904.05|914.85|904.05|914.29|903.49|3
1647479010000|2022-03-17 01:03:30|914.75|903.95|914.75|903.95|914.75|903.95|914.75|903.95|1
1647479030000|2022-03-17 01:03:50|914.85|904.05|914.85|904.05|914.85|904.05|914.85|904.05|1
1647479100000|2022-03-17 01:05:00|914.35|903.55|914.7|903.9|914.7|903.9|913.9|903.1|5
1647479210000|2022-03-17 01:06:50|914.4|903.6|914.4|903.6|914.4|903.6|914.4|903.6|1
1647479220000|2022-03-17 01:07:00|914.25|903.45|914.25|903.45|914.25|903.45|914.25|903.45|1
1647479240000|2022-03-17 01:07:20|914.07|903.27|913.92|903.12|914.07|903.27|913.92|903.12|4
1647479250000|2022-03-17 01:07:30|913.82|903.02|912.95|902.15|913.82|903.02|912.95|902.15|3
1647479260000|2022-03-17 01:07:40|912.9|902.1|913.01|902.21|913.12|902.32|912.9|902.1|5
1647479270000|2022-03-17 01:07:50|912.9|902.1|913.52|902.72|913.52|902.72|912.9|902.1|4
1647479280000|2022-03-17 01:08:00|913.57|902.77|913.57|902.77|913.57|902.77|913.57|902.77|1
1647479310000|2022-03-17 01:08:30|913.55|902.75|913.55|902.75|913.55|902.75|913.55|902.75|1
1647479330000|2022-03-17 01:08:50|913.5|902.7|913.5|902.7|913.5|902.7|913.5|902.7|1
1647479340000|2022-03-17 01:09:00|913.55|902.75|914.6|903.8|914.6|903.8|913.55|902.75|4
1647479350000|2022-03-17 01:09:10|914.85|904.05|914.85|904.05|914.85|904.05|914.85|904.05|1
1647479380000|2022-03-17 01:09:40|914.8|904|914.8|904|914.8|904|914.8|904|1
1647479390000|2022-03-17 01:09:50|914.85|904.05|914.85|904.05|914.85|904.05|914.85|904.05|1
1647479420000|2022-03-17 01:10:20|914.79|903.99|914.69|903.89|914.79|903.99|914.69|903.89|2
1647479490000|2022-03-17 01:11:30|914.8|904|914.8|904|914.8|904|914.8|904|1
1647479500000|2022-03-17 01:11:40|914.5|903.7|914.5|903.7|914.5|903.7|914.5|903.7|1
1647479520000|2022-03-17 01:12:00|914.28|903.48|914.28|903.48|914.28|903.48|914.28|903.48|1
1647479530000|2022-03-17 01:12:10|914.35|903.55|914.35|903.55|914.35|903.55|914.35|903.55|1
1647479550000|2022-03-17 01:12:30|914.45|903.65|914.45|903.65|914.45|903.65|914.45|903.65|1
1647479570000|2022-03-17 01:12:50|914.5|903.7|914.5|903.7|914.5|903.7|914.5|903.7|1
1647479590000|2022-03-17 01:13:10|914.65|903.85|914.7|903.9|914.7|903.9|914.65|903.85|2
1647479600000|2022-03-17 01:13:20|914.65|903.85|914.9|904.1|914.9|904.1|914.65|903.85|2
1647479670000|2022-03-17 01:14:30|915.4|904.6|915.4|904.6|915.4|904.6|915.4|904.6|1
1647479680000|2022-03-17 01:14:40|915.78|904.98|915.9|905.1|915.9|905.1|915.7|904.9|4
1647479690000|2022-03-17 01:14:50|915.4|904.6|915.4|904.6|915.4|904.6|915.4|904.6|1
1647479700000|2022-03-17 01:15:00|914.9|904.1|914.9|904.1|914.9|904.1|914.9|904.1|1
1647479720000|2022-03-17 01:15:20|914.81|904.01|914.3|903.5|914.81|904.01|914.3|903.5|3
1647479730000|2022-03-17 01:15:30|914.68|903.88|914.68|903.88|914.68|903.88|914.68|903.88|1
1647479740000|2022-03-17 01:15:40|914.65|903.85|914.8|904|914.8|904|914.65|903.85|2
1647479770000|2022-03-17 01:16:10|914.9|904.1|914.9|904.1|914.9|904.1|914.9|904.1|1
1647479800000|2022-03-17 01:16:40|915.03|904.23|915.53|904.73|915.67|904.87|915.03|904.23|5
1647479810000|2022-03-17 01:16:50|915.03|904.23|915.03|904.23|915.03|904.23|915.03|904.23|1
1647479870000|2022-03-17 01:17:50|915.15|904.35|915.26|904.46|915.26|904.46|915.02|904.22|3
1647479880000|2022-03-17 01:18:00|915.02|904.22|915.02|904.22|915.02|904.22|915.02|904.22|1
1647479910000|2022-03-17 01:18:30|914.9|904.1|914.9|904.1|914.9|904.1|914.9|904.1|1
1647479920000|2022-03-17 01:18:40|914.72|903.92|914.08|903.28|914.72|903.92|914.08|903.28|3
1647479930000|2022-03-17 01:18:50|914.03|903.23|913.9|903.1|914.03|903.23|913.9|903.1|2
1647480070000|2022-03-17 01:21:10|913.88|903.08|913.3|902.5|913.88|903.08|913.3|902.5|3
1647480080000|2022-03-17 01:21:20|912.9|902.1|912.9|902.1|912.9|902.1|912.9|902.1|1
1647480110000|2022-03-17 01:21:50|912.73|901.93|911.9|901.1|912.73|901.93|911.9|901.1|3
1647480120000|2022-03-17 01:22:00|911.57|900.77|911.57|900.77|911.57|900.77|911.57|900.77|1
1647480130000|2022-03-17 01:22:10|911.07|900.27|911.07|900.27|911.07|900.27|911.07|900.27|1
1647480140000|2022-03-17 01:22:20|911.05|900.25|911.05|900.25|911.05|900.25|911.05|900.25|1
1647480150000|2022-03-17 01:22:30|911.3|900.5|911.32|900.52|911.32|900.52|911.3|900.5|2
1647480160000|2022-03-17 01:22:40|911.07|900.27|911.07|900.27|911.07|900.27|911.07|900.27|1
1647480170000|2022-03-17 01:22:50|911.12|900.32|911.12|900.32|911.12|900.32|911.12|900.32|1
1647480180000|2022-03-17 01:23:00|911.07|900.27|911.07|900.27|911.07|900.27|911.07|900.27|1
1647480190000|2022-03-17 01:23:10|910.95|900.15|910.95|900.15|910.95|900.15|910.95|900.15|1
1647480220000|2022-03-17 01:23:40|911|900.2|911|900.2|911|900.2|911|900.2|1
1647480250000|2022-03-17 01:24:10|910.95|900.15|910.9|900.1|910.95|900.15|910.9|900.1|2
1647480260000|2022-03-17 01:24:20|910.1|899.3|910.1|899.3|910.1|899.3|910.1|899.3|1
1647480280000|2022-03-17 01:24:40|909.9|899.1|909.3|898.5|909.9|899.1|909.3|898.5|2
1647480300000|2022-03-17 01:25:00|909.05|898.25|909.05|898.25|909.05|898.25|909.05|898.25|1
1647480320000|2022-03-17 01:25:20|909.4|898.6|909.4|898.6|909.4|898.6|909.2|898.4|3
1647480330000|2022-03-17 01:25:30|909.25|898.45|909.25|898.45|909.25|898.45|909.25|898.45|1
1647480380000|2022-03-17 01:26:20|908.9|898.1|908.9|898.1|908.9|898.1|908.9|898.1|1
1647480390000|2022-03-17 01:26:30|908.84|898.04|908.61|897.81|908.84|898.04|908.61|897.81|2
1647480400000|2022-03-17 01:26:40|908.18|897.38|908.18|897.38|908.18|897.38|908.18|897.38|1
1647480440000|2022-03-17 01:27:20|908.2|897.4|908.4|897.6|908.4|897.6|908.2|897.4|5
1647480450000|2022-03-17 01:27:30|908.7|897.9|908.7|897.9|908.7|897.9|908.7|897.9|1
1647480480000|2022-03-17 01:28:00|908.75|897.95|909.84|899.04|909.84|899.04|908.75|897.95|10
1647480490000|2022-03-17 01:28:10|909.85|899.05|909.9|899.1|909.9|899.1|909.83|899.03|11
1647480530000|2022-03-17 01:28:50|909.93|899.13|910.3|899.5|910.3|899.5|909.93|899.13|2
1647480540000|2022-03-17 01:29:00|910.45|899.65|910.45|899.65|910.45|899.65|910.45|899.65|1
1647480550000|2022-03-17 01:29:10|910.6|899.8|910.9|900.1|910.9|900.1|910.6|899.8|2
1647480570000|2022-03-17 01:29:30|910.5|899.7|910.04|899.24|910.5|899.7|910.04|899.24|2
1647480590000|2022-03-17 01:29:50|909.99|899.19|910.21|899.41|910.22|899.42|909.99|899.19|4
1647480600000|2022-03-17 01:30:00|910.22|899.42|910.51|899.71|910.66|899.86|910.2|899.4|14
1647480610000|2022-03-17 01:30:10|910.8|900|910.8|900|910.8|900|910.8|900|1
1647480620000|2022-03-17 01:30:20|910.9|900.1|910.9|900.1|910.9|900.1|910.9|900.1|1
1647480630000|2022-03-17 01:30:30|910.66|899.86|910.7|899.9|910.7|899.9|910.62|899.82|3
1647480640000|2022-03-17 01:30:40|910.62|899.82|910.62|899.82|910.7|899.9|910.53|899.73|10
1647480650000|2022-03-17 01:30:50|910.63|899.83|910.72|899.92|910.72|899.92|910.61|899.81|13
1647480660000|2022-03-17 01:31:00|910.9|900.1|911.08|900.28|911.1|900.3|910.9|900.1|5
1647480690000|2022-03-17 01:31:30|911.35|900.55|911.4|900.6|911.4|900.6|911.35|900.55|2
1647480700000|2022-03-17 01:31:40|911.9|901.1|911.9|901.1|911.9|901.1|911.9|901.1|1
1647480710000|2022-03-17 01:31:50|912.2|901.4|912.2|901.4|912.2|901.4|912.2|901.4|1
1647480720000|2022-03-17 01:32:00|911.99|901.19|912.08|901.28|912.08|901.28|911.99|901.19|7
1647480730000|2022-03-17 01:32:10|912.09|901.29|913.35|902.55|913.6|902.8|912.08|901.28|12
1647480740000|2022-03-17 01:32:20|913.44|902.64|913.72|902.92|913.72|902.92|913.44|902.64|5
1647480770000|2022-03-17 01:32:50|913.85|903.05|913.85|903.05|913.85|903.05|913.85|903.05|1
1647480780000|2022-03-17 01:33:00|913.9|903.1|913.9|903.1|913.9|903.1|913.9|903.1|1
1647480790000|2022-03-17 01:33:10|913.8|903|913.8|903|913.8|903|913.8|903|1
1647480800000|2022-03-17 01:33:20|913.9|903.1|913.9|903.1|913.9|903.1|913.9|903.1|1
1647480810000|2022-03-17 01:33:30|914|903.2|913.9|903.1|914|903.2|913.9|903.1|2
1647480830000|2022-03-17 01:33:50|913.93|903.13|913.95|903.15|913.96|903.16|913.93|903.13|4
1647480840000|2022-03-17 01:34:00|913.97|903.17|914.24|903.44|914.25|903.45|913.97|903.17|6
1647480850000|2022-03-17 01:34:10|913.89|903.09|913.84|903.04|913.89|903.09|913.84|903.04|2
1647480880000|2022-03-17 01:34:40|913.66|902.86|913.66|902.86|913.66|902.86|913.66|902.86|1
1647480920000|2022-03-17 01:35:20|913.55|902.75|913.6|902.8|913.6|902.8|913.55|902.75|2
1647480940000|2022-03-17 01:35:40|913.08|902.28|912.92|902.12|913.1|902.3|912.92|902.12|5
1647480960000|2022-03-17 01:36:00|912.74|901.94|912.97|902.17|912.98|902.18|912.74|901.94|7
1647480970000|2022-03-17 01:36:10|912.99|902.19|913.25|902.45|913.25|902.45|912.99|902.19|2
1647480980000|2022-03-17 01:36:20|913.35|902.55|913.35|902.55|913.35|902.55|913.35|902.55|1
1647481000000|2022-03-17 01:36:40|913.85|903.05|913.85|903.05|913.85|903.05|913.85|903.05|1
1647481020000|2022-03-17 01:37:00|913.9|903.1|913.9|903.1|913.9|903.1|913.9|903.1|1
1647481050000|2022-03-17 01:37:30|914.13|903.33|914.13|903.33|914.13|903.33|914.13|903.33|1
1647481060000|2022-03-17 01:37:40|913.9|903.1|913.9|903.1|913.9|903.1|913.9|903.1|1
1647481180000|2022-03-17 01:39:40|913.8|903|913.35|902.55|913.8|903|913.35|902.55|2
1647481190000|2022-03-17 01:39:50|912.95|902.15|912.55|901.75|912.95|902.15|912.55|901.75|4
1647481200000|2022-03-17 01:40:00|912.7|901.9|912.83|902.03|912.84|902.04|912.7|901.9|4
1647481210000|2022-03-17 01:40:10|912.84|902.04|912.97|902.17|912.98|902.18|912.83|902.03|15
1647481220000|2022-03-17 01:40:20|912.98|902.18|912.97|902.17|912.98|902.18|912.97|902.17|16
1647481230000|2022-03-17 01:40:30|912.98|902.18|913.01|902.21|913.01|902.21|912.97|902.17|17
1647481240000|2022-03-17 01:40:40|913|902.2|913.01|902.21|913.02|902.22|913|902.2|4
1647481260000|2022-03-17 01:41:00|913|902.2|912.64|901.84|913|902.2|912.52|901.72|12
1647481270000|2022-03-17 01:41:10|912.9|902.1|912.9|902.1|912.9|902.1|912.9|902.1|1
1647481300000|2022-03-17 01:41:40|913.06|902.26|912.9|902.1|913.06|902.26|912.9|902.1|2
1647481340000|2022-03-17 01:42:20|912.66|901.86|912.66|901.86|912.66|901.86|912.66|901.86|1
1647481360000|2022-03-17 01:42:40|912.67|901.87|912.67|901.87|912.67|901.87|912.66|901.86|7
1647481380000|2022-03-17 01:43:00|912.8|902|912.51|901.71|912.8|902|912.51|901.71|2
1647481410000|2022-03-17 01:43:30|912.52|901.72|912.52|901.72|912.52|901.72|912.51|901.71|11
1647481420000|2022-03-17 01:43:40|912.51|901.71|912.12|901.32|912.52|901.72|912.11|901.31|11
1647481430000|2022-03-17 01:43:50|912.13|901.33|912.12|901.32|912.13|901.33|912.11|901.31|20
1647481440000|2022-03-17 01:44:00|912.11|901.31|912.35|901.55|912.35|901.55|912.11|901.31|9
1647481490000|2022-03-17 01:44:50|912.72|901.92|912.72|901.92|912.72|901.92|912.72|901.92|1
1647481500000|2022-03-17 01:45:00|912.8|902|912.8|902|912.8|902|912.8|902|1
1647481510000|2022-03-17 01:45:10|912.51|901.71|912.51|901.71|912.51|901.71|912.51|901.71|1
1647481530000|2022-03-17 01:45:30|912.52|901.72|912.52|901.72|912.52|901.72|912.52|901.72|1
1647481550000|2022-03-17 01:45:50|912.59|901.79|912.59|901.79|912.59|901.79|912.59|901.79|1
1647481560000|2022-03-17 01:46:00|913.2|902.4|913.2|902.4|913.2|902.4|913.2|902.4|1
1647481580000|2022-03-17 01:46:20|913.1|902.3|913.73|902.93|913.86|903.06|913.07|902.27|8
1647481590000|2022-03-17 01:46:30|913.74|902.94|913.9|903.1|913.9|903.1|913.73|902.93|3
1647481610000|2022-03-17 01:46:50|914.7|903.9|914.9|904.1|914.9|904.1|914.58|903.78|5
1647481630000|2022-03-17 01:47:10|914.93|904.13|915.89|905.09|915.9|905.1|914.93|904.13|6
1647481640000|2022-03-17 01:47:20|915.9|905.1|916.4|905.6|916.4|905.6|915.9|905.1|7
1647481650000|2022-03-17 01:47:30|916.2|905.4|916.4|905.6|916.4|905.6|916.03|905.23|6
1647481670000|2022-03-17 01:47:50|916.89|906.09|916.89|906.09|916.89|906.09|916.89|906.09|1
1647481680000|2022-03-17 01:48:00|916.87|906.07|918.2|907.4|918.2|907.4|916.87|906.07|5
1647481690000|2022-03-17 01:48:10|918.46|907.66|920.86|910.06|920.9|910.1|918.46|907.66|14
1647481700000|2022-03-17 01:48:20|920.5|909.7|919.9|909.1|920.67|909.87|919.9|909.1|5
1647481710000|2022-03-17 01:48:30|919.91|909.11|919.6|908.8|919.91|909.11|918.9|908.1|4
1647481720000|2022-03-17 01:48:40|919.59|908.79|919.09|908.29|919.59|908.79|919.09|908.29|3
1647481730000|2022-03-17 01:48:50|919.49|908.69|919.59|908.79|919.66|908.86|919.09|908.29|6
1647481740000|2022-03-17 01:49:00|919.09|908.29|919.09|908.29|919.09|908.29|919.09|908.29|1
1647481750000|2022-03-17 01:49:10|918.9|908.1|918.9|908.1|918.9|908.1|918.9|908.1|1
1647481770000|2022-03-17 01:49:30|918.4|907.6|917.9|907.1|918.4|907.6|916.9|906.1|10
1647481790000|2022-03-17 01:49:50|917.95|907.15|917.95|907.15|917.95|907.15|917.95|907.15|1
1647481810000|2022-03-17 01:50:10|918|907.2|918.63|907.83|918.63|907.83|918|907.2|3
1647481820000|2022-03-17 01:50:20|918.4|907.6|918.4|907.6|918.4|907.6|918.4|907.6|1
1647481830000|2022-03-17 01:50:30|917.83|907.03|916.9|906.1|917.83|907.03|916.9|906.1|4
1647481840000|2022-03-17 01:50:40|916.7|905.9|916.4|905.6|916.7|905.9|916.35|905.55|3
1647481860000|2022-03-17 01:51:00|915.95|905.15|915.95|905.15|915.96|905.16|915.95|905.15|3
1647481900000|2022-03-17 01:51:40|916.24|905.44|917.42|906.62|917.42|906.62|916.24|905.44|12
1647481910000|2022-03-17 01:51:50|917.43|906.63|917.9|907.1|917.9|907.1|917.43|906.63|3
1647481920000|2022-03-17 01:52:00|917.85|907.05|917.62|906.82|917.85|907.05|917.4|906.6|6
1647481930000|2022-03-17 01:52:10|917.9|907.1|918.3|907.5|918.31|907.51|917.9|907.1|6
1647481940000|2022-03-17 01:52:20|918.31|907.51|918.55|907.75|918.55|907.75|918.3|907.5|6
1647481960000|2022-03-17 01:52:40|918.49|907.69|918.6|907.8|918.61|907.81|918.49|907.69|9
1647481970000|2022-03-17 01:52:50|918.58|907.78|918.58|907.78|918.69|907.89|918.58|907.78|4
1647481980000|2022-03-17 01:53:00|918.4|907.6|917.94|907.14|918.4|907.6|917.94|907.14|2
1647482000000|2022-03-17 01:53:20|917.95|907.15|917.94|907.14|917.95|907.15|917.94|907.14|2
1647482010000|2022-03-17 01:53:30|917.95|907.15|918.31|907.51|918.31|907.51|917.94|907.14|7
1647482020000|2022-03-17 01:53:40|918.3|907.5|918.4|907.6|918.4|907.6|918.05|907.25|3
1647482030000|2022-03-17 01:53:50|917.9|907.1|917.9|907.1|917.9|907.1|917.9|907.1|1
1647482050000|2022-03-17 01:54:10|917.76|906.96|917.69|906.89|917.76|906.96|917.65|906.85|5
1647482060000|2022-03-17 01:54:20|917.7|906.9|917.67|906.87|917.7|906.9|917.67|906.87|5
1647482070000|2022-03-17 01:54:30|917.78|906.98|917.78|906.98|917.78|906.98|917.78|906.98|1
1647482100000|2022-03-17 01:55:00|917.9|907.1|916.95|906.15|917.9|907.1|916.95|906.15|5
1647482120000|2022-03-17 01:55:20|917.16|906.36|917.51|906.71|917.51|906.71|917.16|906.36|4
1647482130000|2022-03-17 01:55:30|917.21|906.41|917.21|906.41|917.21|906.41|917.21|906.41|1
1647482150000|2022-03-17 01:55:50|916.95|906.15|917.1|906.3|917.1|906.3|916.95|906.15|2
1647482160000|2022-03-17 01:56:00|916.95|906.15|916.95|906.15|916.95|906.15|916.95|906.15|1
1647482180000|2022-03-17 01:56:20|917.1|906.3|917.1|906.3|917.1|906.3|917.1|906.3|1
1647482190000|2022-03-17 01:56:30|917.51|906.71|917.29|906.49|917.51|906.71|917.27|906.47|11
1647482200000|2022-03-17 01:56:40|917.13|906.33|917.57|906.77|917.76|906.96|917.12|906.32|8
1647482210000|2022-03-17 01:56:50|917.76|906.96|917.81|907.01|917.81|907.01|917.76|906.96|2
1647482220000|2022-03-17 01:57:00|917.75|906.95|917.75|906.95|917.75|906.95|917.75|906.95|1
1647482250000|2022-03-17 01:57:30|917.52|906.72|917.52|906.72|917.52|906.72|917.52|906.72|1
1647482260000|2022-03-17 01:57:40|917.34|906.54|917.25|906.45|917.34|906.54|917.25|906.45|2
1647482270000|2022-03-17 01:57:50|917.29|906.49|917.25|906.45|917.5|906.7|917.25|906.45|5
1647482280000|2022-03-17 01:58:00|917.26|906.46|917.9|907.1|917.9|907.1|917.26|906.46|3
1647482300000|2022-03-17 01:58:20|918.28|907.48|918.28|907.48|918.28|907.48|918.28|907.48|1
1647482310000|2022-03-17 01:58:30|918.74|907.94|918.85|908.05|918.85|908.05|918.74|907.94|4
1647482330000|2022-03-17 01:58:50|918.57|907.77|918.66|907.86|918.66|907.86|918.5|907.7|3
1647482340000|2022-03-17 01:59:00|918.87|908.07|919.09|908.29|919.3|908.5|918.87|908.07|14
1647482360000|2022-03-17 01:59:20|918.9|908.1|918.9|908.1|918.9|908.1|918.9|908.1|1
1647482370000|2022-03-17 01:59:30|918.63|907.83|918.64|907.84|918.64|907.84|918.63|907.83|2
1647482380000|2022-03-17 01:59:40|918.65|907.85|918.9|908.1|918.9|908.1|918.55|907.75|11
1647482400000|2022-03-17 02:00:00|918.64|907.84|917.51|906.71|918.64|907.84|917.41|906.61|13
1647482410000|2022-03-17 02:00:10|917.4|906.6|917.9|907.1|917.9|907.1|917.4|906.6|5
1647482430000|2022-03-17 02:00:30|918.07|907.27|918.53|907.73|918.53|907.73|917.9|907.1|5
1647482440000|2022-03-17 02:00:40|918.9|908.1|918.9|908.1|918.9|908.1|918.9|908.1|1
1647482470000|2022-03-17 02:01:10|918.85|908.05|919.62|908.82|920.04|909.24|918.85|908.05|13
1647482480000|2022-03-17 02:01:20|919.4|908.6|919.69|908.89|919.9|909.1|919.4|908.6|7
1647482490000|2022-03-17 02:01:30|919.53|908.73|919.5|908.7|919.53|908.73|919.49|908.69|3
1647482500000|2022-03-17 02:01:40|919.49|908.69|919.5|908.7|919.5|908.7|918.9|908.1|7
1647482510000|2022-03-17 02:01:50|919.6|908.8|921.95|911.15|922.04|911.24|919.6|908.8|14
1647482520000|2022-03-17 02:02:00|922.07|911.27|922.04|911.24|922.3|911.5|921.9|911.1|7
1647482530000|2022-03-17 02:02:10|922.03|911.23|921.78|910.98|922.04|911.24|921.78|910.98|10
1647482540000|2022-03-17 02:02:20|921.88|911.08|921.78|910.98|921.9|911.1|921.78|910.98|4
1647482560000|2022-03-17 02:02:40|921.73|910.93|921.43|910.63|921.73|910.93|921.15|910.35|4
1647482570000|2022-03-17 02:02:50|921.45|910.65|922.2|911.4|922.2|911.4|921.45|910.65|8
1647482580000|2022-03-17 02:03:00|921.85|911.05|920.95|910.15|921.85|911.05|920.95|910.15|5
1647482590000|2022-03-17 02:03:10|920.9|910.1|920.51|909.71|920.9|910.1|920.51|909.71|6
1647482600000|2022-03-17 02:03:20|920.52|909.72|920.8|910|920.8|910|920.52|909.72|3
1647482610000|2022-03-17 02:03:30|920.9|910.1|920.9|910.1|920.9|910.1|920.9|910.1|1
1647482620000|2022-03-17 02:03:40|920.64|909.84|920.4|909.6|920.64|909.84|920.4|909.6|2
1647482650000|2022-03-17 02:04:10|919.9|909.1|919.9|909.1|919.9|909.1|919.9|909.1|1
1647482670000|2022-03-17 02:04:30|919.75|908.95|918.9|908.1|919.75|908.95|918.9|908.1|4
1647482680000|2022-03-17 02:04:40|918.45|907.65|918.45|907.65|918.46|907.66|918.45|907.65|3
1647482690000|2022-03-17 02:04:50|918.46|907.66|918.45|907.65|918.46|907.66|918.45|907.65|4
1647482700000|2022-03-17 02:05:00|918.05|907.25|918.46|907.66|918.46|907.66|918.05|907.25|3
1647482710000|2022-03-17 02:05:10|918.4|907.6|918.4|907.6|918.4|907.6|918.4|907.6|1
1647482730000|2022-03-17 02:05:30|918.25|907.45|918.25|907.45|918.25|907.45|918.25|907.45|1
1647482750000|2022-03-17 02:05:50|917.9|907.1|917.9|907.1|917.9|907.1|917.9|907.1|1
1647482820000|2022-03-17 02:07:00|917.7|906.9|917.19|906.39|917.7|906.9|917.19|906.39|3
1647482830000|2022-03-17 02:07:10|917.09|906.29|917.09|906.29|917.09|906.29|917.09|906.29|1
1647482850000|2022-03-17 02:07:30|916.89|906.09|916.48|905.68|916.89|906.09|916.48|905.68|3
1647482870000|2022-03-17 02:07:50|916.78|905.98|916.78|905.98|916.78|905.98|916.64|905.84|3
1647482880000|2022-03-17 02:08:00|916.54|905.74|916.12|905.32|916.54|905.74|916.12|905.32|3
1647482900000|2022-03-17 02:08:20|916.06|905.26|916.46|905.66|916.46|905.66|916.06|905.26|4
1647482920000|2022-03-17 02:08:40|916.68|905.88|916.68|905.88|916.68|905.88|916.68|905.88|1
1647482930000|2022-03-17 02:08:50|916.46|905.66|916.46|905.66|916.46|905.66|916.46|905.66|1
1647482960000|2022-03-17 02:09:20|916.96|906.16|916.96|906.16|916.96|906.16|916.96|906.16|1
1647482970000|2022-03-17 02:09:30|916.9|906.1|916.9|906.1|916.9|906.1|916.9|906.1|1
1647482990000|2022-03-17 02:09:50|916.8|906|916.8|906|916.8|906|916.8|906|1
1647483000000|2022-03-17 02:10:00|916.71|905.91|916.49|905.69|916.71|905.91|916.08|905.28|6
1647483010000|2022-03-17 02:10:10|916.85|906.05|916.6|905.8|916.85|906.05|916.6|905.8|3
1647483020000|2022-03-17 02:10:20|916.5|905.7|916.5|905.7|916.5|905.7|916.5|905.7|1
1647483030000|2022-03-17 02:10:30|916.51|905.71|916.5|905.7|916.52|905.72|916.5|905.7|5
1647483040000|2022-03-17 02:10:40|916|905.2|916|905.2|916|905.2|916|905.2|1
1647483050000|2022-03-17 02:10:50|915.96|905.16|915.96|905.16|915.98|905.18|915.96|905.16|3
1647483070000|2022-03-17 02:11:10|916.1|905.3|916.66|905.86|916.66|905.86|916.1|905.3|6
1647483080000|2022-03-17 02:11:20|916.65|905.85|917.62|906.82|917.63|906.83|916.65|905.85|6
1647483090000|2022-03-17 02:11:30|917.66|906.86|916.95|906.15|917.66|906.86|916.95|906.15|3
1647483110000|2022-03-17 02:11:50|916.9|906.1|916.9|906.1|916.9|906.1|916.75|905.95|3
1647483120000|2022-03-17 02:12:00|916.46|905.66|916.46|905.66|916.46|905.66|916.46|905.66|1
1647483130000|2022-03-17 02:12:10|915.96|905.16|915.9|905.1|915.96|905.16|915.9|905.1|6
1647483180000|2022-03-17 02:13:00|915.5|904.7|913.69|902.89|915.5|904.7|912.87|902.07|18
1647483190000|2022-03-17 02:13:10|914.28|903.48|914.57|903.77|914.64|903.84|913.9|903.1|11
1647483200000|2022-03-17 02:13:20|914.47|903.67|914.3|903.5|914.47|903.67|914.3|903.5|2
1647483210000|2022-03-17 02:13:30|913.9|903.1|913.9|903.1|913.9|903.1|913.9|903.1|1
1647483220000|2022-03-17 02:13:40|914.07|903.27|914.55|903.75|914.55|903.75|914.07|903.27|3
1647483230000|2022-03-17 02:13:50|914.37|903.57|914.27|903.47|914.45|903.65|914.1|903.3|4
1647483240000|2022-03-17 02:14:00|914.45|903.65|914.27|903.47|914.45|903.65|914.27|903.47|2
1647483250000|2022-03-17 02:14:10|914|903.2|914.07|903.27|914.35|903.55|914|903.2|3
1647483260000|2022-03-17 02:14:20|914.12|903.32|914.05|903.25|914.3|903.5|914.05|903.25|3
1647483270000|2022-03-17 02:14:30|913.9|903.1|913.85|903.05|913.9|903.1|913.85|903.05|2
1647483280000|2022-03-17 02:14:40|914|903.2|914.07|903.27|914.5|903.7|914|903.2|6
1647483290000|2022-03-17 02:14:50|913.9|903.1|913.9|903.1|914.1|903.3|913.9|903.1|3
1647483300000|2022-03-17 02:15:00|913.89|903.09|914.02|903.22|914.02|903.22|913.89|903.09|3
1647483310000|2022-03-17 02:15:10|914.25|903.45|914.25|903.45|914.25|903.45|914.25|903.45|1
1647483340000|2022-03-17 02:15:40|914.3|903.5|913.9|903.1|914.3|903.5|913.9|903.1|5
1647483360000|2022-03-17 02:16:00|913.7|902.9|913.7|902.9|913.7|902.9|913.7|902.9|1
1647483370000|2022-03-17 02:16:10|913.2|902.4|913.2|902.4|913.2|902.4|913.2|902.4|1
1647483420000|2022-03-17 02:17:00|912.94|902.14|912.92|902.12|912.94|902.14|912.92|902.12|4
1647483430000|2022-03-17 02:17:10|912.74|901.94|912.3|901.5|912.74|901.94|911.9|901.1|7
1647483440000|2022-03-17 02:17:20|912.4|901.6|912.8|902|912.8|902|912.4|901.6|3
1647483450000|2022-03-17 02:17:30|912.66|901.86|912.66|901.86|912.66|901.86|912.66|901.86|1
1647483470000|2022-03-17 02:17:50|912.65|901.85|912.53|901.73|912.65|901.85|912.43|901.63|4
1647483510000|2022-03-17 02:18:30|912.85|902.05|912.85|902.05|912.85|902.05|912.85|902.05|1
1647483550000|2022-03-17 02:19:10|912.9|902.1|912.9|902.1|912.9|902.1|912.9|902.1|1
1647483580000|2022-03-17 02:19:40|913|902.2|912.9|902.1|913|902.2|912.9|902.1|3
1647483650000|2022-03-17 02:20:50|912.95|902.15|912.9|902.1|912.95|902.15|912.9|902.1|2
1647483660000|2022-03-17 02:21:00|913.27|902.47|913.06|902.26|913.27|902.47|913.06|902.26|4
1647483670000|2022-03-17 02:21:10|912.9|902.1|912.9|902.1|913.06|902.26|912.85|902.05|11
1647483690000|2022-03-17 02:21:30|913.76|902.96|913.51|902.71|913.85|903.05|913.5|902.7|4
1647483700000|2022-03-17 02:21:40|913.85|903.05|913.85|903.05|913.85|903.05|913.85|903.05|1
1647483710000|2022-03-17 02:21:50|913.9|903.1|913.9|903.1|913.95|903.15|913.9|903.1|3
1647483720000|2022-03-17 02:22:00|914|903.2|913.9|903.1|914|903.2|913.9|903.1|2
1647483760000|2022-03-17 02:22:40|913.75|902.95|913.75|902.95|913.75|902.95|913.75|902.95|1
1647483780000|2022-03-17 02:23:00|913.85|903.05|913.9|903.1|913.9|903.1|913.85|903.05|2
1647483790000|2022-03-17 02:23:10|913.96|903.16|913.55|902.75|914.02|903.22|913.55|902.75|6
1647483800000|2022-03-17 02:23:20|913.05|902.25|913.05|902.25|913.05|902.25|913.05|902.25|1
1647483810000|2022-03-17 02:23:30|912.9|902.1|912.82|902.02|912.9|902.1|912.82|902.02|2
1647483830000|2022-03-17 02:23:50|912.32|901.52|912.32|901.52|912.57|901.77|912.32|901.52|17
1647483840000|2022-03-17 02:24:00|912.57|901.77|912.32|901.52|912.66|901.86|912.32|901.52|15
1647483980000|2022-03-17 02:26:20|911.9|901.1|911.9|901.1|911.9|901.1|911.9|901.1|1
1647483990000|2022-03-17 02:26:30|912.05|901.25|911.9|901.1|912.05|901.25|911.9|901.1|2
1647484000000|2022-03-17 02:26:40|912|901.2|911.9|901.1|912.05|901.25|911.9|901.1|3
1647484020000|2022-03-17 02:27:00|912.05|901.25|911.9|901.1|912.05|901.25|911.9|901.1|2
1647484080000|2022-03-17 02:28:00|912.05|901.25|911.9|901.1|912.05|901.25|911.9|901.1|3
1647484110000|2022-03-17 02:28:30|911.99|901.19|911.99|901.19|911.99|901.19|911.99|901.19|1
1647484140000|2022-03-17 02:29:00|912.05|901.25|911.99|901.19|912.16|901.36|911.96|901.16|4
1647484180000|2022-03-17 02:29:40|911.9|901.1|911.9|901.1|911.9|901.1|911.9|901.1|1
1647484190000|2022-03-17 02:29:50|912.05|901.25|912.05|901.25|912.05|901.25|912.05|901.25|1
1647484210000|2022-03-17 02:30:10|912|901.2|912.05|901.25|912.05|901.25|912|901.2|3
1647484220000|2022-03-17 02:30:20|912|901.2|912.05|901.25|912.05|901.25|912|901.2|3
1647484230000|2022-03-17 02:30:30|912.03|901.23|912.05|901.25|912.05|901.25|912.03|901.23|2
1647484240000|2022-03-17 02:30:40|911.9|901.1|911.9|901.1|911.9|901.1|911.9|901.1|1
1647484250000|2022-03-17 02:30:50|911.78|900.98|911.9|901.1|911.9|901.1|911.65|900.85|4
1647484260000|2022-03-17 02:31:00|911.57|900.77|911.9|901.1|912.23|901.43|911.57|900.77|5
1647484270000|2022-03-17 02:31:10|912|901.2|912.8|902|912.8|902|911.9|901.1|7
1647484290000|2022-03-17 02:31:30|912.66|901.86|912.9|902.1|912.9|902.1|912.65|901.85|3
1647484300000|2022-03-17 02:31:40|913.11|902.31|912.9|902.1|913.32|902.52|912.9|902.1|14
1647484310000|2022-03-17 02:31:50|913.05|902.25|912.9|902.1|913.06|902.26|912.9|902.1|3
1647484320000|2022-03-17 02:32:00|912.85|902.05|912.85|902.05|912.85|902.05|912.85|902.05|1
1647484340000|2022-03-17 02:32:20|913.01|902.21|913.08|902.28|913.36|902.56|913.01|902.21|5
1647484350000|2022-03-17 02:32:30|913.36|902.56|912.9|902.1|913.36|902.56|912.9|902.1|3
1647484360000|2022-03-17 02:32:40|913.06|902.26|912.9|902.1|913.06|902.26|912.9|902.1|2
1647484430000|2022-03-17 02:33:50|912.95|902.15|913.08|902.28|913.24|902.44|912.95|902.15|3
1647484440000|2022-03-17 02:34:00|913.39|902.59|913.39|902.59|913.39|902.59|913.39|902.59|1
1647484450000|2022-03-17 02:34:10|913.5|902.7|913.5|902.7|913.5|902.7|913.5|902.7|1
1647484460000|2022-03-17 02:34:20|913.08|902.28|913.16|902.36|913.16|902.36|913.04|902.24|4
1647484490000|2022-03-17 02:34:50|913.26|902.46|913.26|902.46|913.26|902.46|913.26|902.46|1
1647484500000|2022-03-17 02:35:00|913.24|902.44|913.24|902.44|913.24|902.44|913.24|902.44|1
1647484510000|2022-03-17 02:35:10|913.26|902.46|913.26|902.46|913.26|902.46|913.26|902.46|1
1647484540000|2022-03-17 02:35:40|913.33|902.53|913.33|902.53|913.33|902.53|913.33|902.53|1
1647484550000|2022-03-17 02:35:50|913.26|902.46|913.26|902.46|913.26|902.46|913.26|902.46|1
1647484560000|2022-03-17 02:36:00|913.33|902.53|913.33|902.53|913.33|902.53|913.33|902.53|1
1647484570000|2022-03-17 02:36:10|913.29|902.49|913.29|902.49|913.33|902.53|913.29|902.49|3
1647484580000|2022-03-17 02:36:20|913.23|902.43|913.28|902.48|913.29|902.49|913.23|902.43|3
1647484590000|2022-03-17 02:36:30|913.21|902.41|913.26|902.46|913.26|902.46|913.21|902.41|2
1647484600000|2022-03-17 02:36:40|913.11|902.31|914.25|903.45|914.25|903.45|913.11|902.31|7
1647484610000|2022-03-17 02:36:50|914.26|903.46|914.26|903.46|914.26|903.46|914.26|903.46|1
1647484620000|2022-03-17 02:37:00|914.56|903.76|914.64|903.84|914.66|903.86|914.51|903.71|5
1647484630000|2022-03-17 02:37:10|914.9|904.1|914.9|904.1|914.9|904.1|914.9|904.1|1
1647484670000|2022-03-17 02:37:50|915.03|904.23|915.03|904.23|915.03|904.23|915.03|904.23|1
1647484680000|2022-03-17 02:38:00|915.28|904.48|915.04|904.24|915.28|904.48|914.9|904.1|3
1647484700000|2022-03-17 02:38:20|914.9|904.1|914.85|904.05|914.9|904.1|914.85|904.05|2
1647484730000|2022-03-17 02:38:50|914.9|904.1|914.9|904.1|914.9|904.1|914.9|904.1|1
1647484760000|2022-03-17 02:39:20|914.73|903.93|914.61|903.81|914.73|903.93|914.61|903.81|2
1647484770000|2022-03-17 02:39:30|914.43|903.63|914.43|903.63|914.43|903.63|914.43|903.63|1
1647484780000|2022-03-17 02:39:40|914.39|903.59|914.36|903.56|914.39|903.59|914.36|903.56|2
1647484790000|2022-03-17 02:39:50|914.3|903.5|914.22|903.42|914.3|903.5|914.22|903.42|3
1647484800000|2022-03-17 02:40:00|914.21|903.41|914.21|903.41|914.22|903.42|914.2|903.4|5
1647484810000|2022-03-17 02:40:10|914.13|903.33|914.17|903.37|914.17|903.37|914.13|903.33|2
1647484820000|2022-03-17 02:40:20|914.21|903.41|914.21|903.41|914.21|903.41|914.21|903.41|1
1647484830000|2022-03-17 02:40:30|914.23|903.43|914.23|903.43|914.23|903.43|914.23|903.43|1
1647484840000|2022-03-17 02:40:40|914.21|903.41|914.23|903.43|914.23|903.43|914.21|903.41|2
1647484850000|2022-03-17 02:40:50|914.73|903.93|914.9|904.1|914.9|904.1|914.73|903.93|2
1647484860000|2022-03-17 02:41:00|914.87|904.07|914.91|904.11|914.91|904.11|914.87|904.07|13
1647484870000|2022-03-17 02:41:10|914.92|904.12|915.63|904.83|915.75|904.95|914.91|904.11|14
1647484880000|2022-03-17 02:41:20|915.7|904.9|915.06|904.26|915.7|904.9|914.9|904.1|4
1647484890000|2022-03-17 02:41:30|914.95|904.15|914.95|904.15|914.95|904.15|914.95|904.15|1
1647484930000|2022-03-17 02:42:10|915.05|904.25|915.05|904.25|915.05|904.25|915.05|904.25|1
1647484950000|2022-03-17 02:42:30|915.25|904.45|915.25|904.45|915.25|904.45|915.25|904.45|1
1647484960000|2022-03-17 02:42:40|915.75|904.95|915.9|905.1|915.9|905.1|915.75|904.95|2
1647484980000|2022-03-17 02:43:00|915.36|904.56|915.45|904.65|915.45|904.65|915.36|904.56|2
1647484990000|2022-03-17 02:43:10|915.3|904.5|915.45|904.65|915.45|904.65|915.3|904.5|3
1647485010000|2022-03-17 02:43:30|915.5|904.7|915.5|904.7|915.5|904.7|915.5|904.7|1
1647485020000|2022-03-17 02:43:40|915.63|904.83|915.6|904.8|915.63|904.83|915.6|904.8|2
1647485030000|2022-03-17 02:43:50|915.52|904.72|915.55|904.75|915.55|904.75|915.52|904.72|2
1647485040000|2022-03-17 02:44:00|915.05|904.25|914.9|904.1|915.05|904.25|914.8|904|3
1647485050000|2022-03-17 02:44:10|914.65|903.85|914.36|903.56|914.65|903.85|914.36|903.56|2
1647485060000|2022-03-17 02:44:20|914.42|903.62|914.42|903.62|914.42|903.62|914.35|903.55|3
1647485070000|2022-03-17 02:44:30|914.67|903.87|915.05|904.25|915.05|904.25|914.67|903.87|7
1647485080000|2022-03-17 02:44:40|914.85|904.05|914.9|904.1|915|904.2|914.85|904.05|3
1647485090000|2022-03-17 02:44:50|914.75|903.95|914.75|903.95|914.75|903.95|914.75|903.95|1
1647485100000|2022-03-17 02:45:00|914.61|903.81|914.61|903.81|914.61|903.81|914.61|903.81|1
1647485160000|2022-03-17 02:46:00|914.7|903.9|914.7|903.9|914.7|903.9|914.7|903.9|1
1647485170000|2022-03-17 02:46:10|914.95|904.15|915.1|904.3|915.2|904.4|914.95|904.15|3
1647485180000|2022-03-17 02:46:20|915.47|904.67|915.47|904.67|915.47|904.67|915.47|904.67|1
1647485190000|2022-03-17 02:46:30|915.55|904.75|915.55|904.75|915.55|904.75|915.55|904.75|1
1647485200000|2022-03-17 02:46:40|915.15|904.35|915.39|904.59|915.45|904.65|915.15|904.35|3
1647485210000|2022-03-17 02:46:50|915.15|904.35|914.9|904.1|915.15|904.35|914.9|904.1|2
1647485240000|2022-03-17 02:47:20|915.05|904.25|915.37|904.57|915.45|904.65|915.05|904.25|6
1647485250000|2022-03-17 02:47:30|915.49|904.69|915.9|905.1|915.9|905.1|915.49|904.69|19
1647485260000|2022-03-17 02:47:40|916.15|905.35|916.8|906|916.8|906|916.15|905.35|5
1647485280000|2022-03-17 02:48:00|916.7|905.9|916.28|905.48|916.7|905.9|916.28|905.48|4
1647485290000|2022-03-17 02:48:10|916.05|905.25|915.9|905.1|916.55|905.75|915.9|905.1|5
1647485340000|2022-03-17 02:49:00|915.8|905|915.8|905|915.8|905|915.8|905|1
1647485350000|2022-03-17 02:49:10|915.75|904.95|914.9|904.1|915.75|904.95|914.9|904.1|2
1647485370000|2022-03-17 02:49:30|915.16|904.36|915.01|904.21|915.16|904.36|915.01|904.21|2
1647485380000|2022-03-17 02:49:40|915.31|904.51|915.27|904.47|915.31|904.51|915.27|904.47|2
1647485390000|2022-03-17 02:49:50|915.41|904.61|915.32|904.52|915.41|904.61|915.15|904.35|4
1647485400000|2022-03-17 02:50:00|915.15|904.35|915.15|904.35|915.15|904.35|915.15|904.35|1
1647485410000|2022-03-17 02:50:10|915.35|904.55|915.3|904.5|915.35|904.55|915.3|904.5|3
1647485440000|2022-03-17 02:50:40|915.2|904.4|915.15|904.35|915.2|904.4|915.05|904.25|3
1647485460000|2022-03-17 02:51:00|915.2|904.4|915.65|904.85|915.65|904.85|915.15|904.35|4
1647485510000|2022-03-17 02:51:50|915.48|904.68|915.65|904.85|915.65|904.85|915.48|904.68|2
1647485520000|2022-03-17 02:52:00|915.54|904.74|915.65|904.85|915.65|904.85|915.54|904.74|2
1647485540000|2022-03-17 02:52:20|915.15|904.35|915.15|904.35|915.15|904.35|915.15|904.35|1
1647485550000|2022-03-17 02:52:30|915.65|904.85|915.7|904.9|915.7|904.9|915.15|904.35|7
1647485580000|2022-03-17 02:53:00|914.9|904.1|914.66|903.86|914.9|904.1|914.66|903.86|2
1647485590000|2022-03-17 02:53:10|914.6|903.8|914.01|903.21|914.63|903.83|914.01|903.21|5
1647485600000|2022-03-17 02:53:20|914.02|903.22|914.01|903.21|914.02|903.22|914.01|903.21|2
1647485630000|2022-03-17 02:53:50|914.15|903.35|914.4|903.6|914.4|903.6|914.15|903.35|2
1647485640000|2022-03-17 02:54:00|914.7|903.9|914.7|903.9|914.7|903.9|914.7|903.9|1
1647485650000|2022-03-17 02:54:10|914.15|903.35|914.22|903.42|914.65|903.85|914.15|903.35|6
1647485680000|2022-03-17 02:54:40|914.03|903.23|913.9|903.1|914.03|903.23|913.9|903.1|5
1647485840000|2022-03-17 02:57:20|913.59|902.79|913.7|902.9|913.7|902.9|913.55|902.75|3
1647485850000|2022-03-17 02:57:30|913.52|902.72|913.67|902.87|913.67|902.87|913.52|902.72|2
1647485870000|2022-03-17 02:57:50|913.9|903.1|913.9|903.1|913.9|903.1|913.9|903.1|1
1647485910000|2022-03-17 02:58:30|914.1|903.3|914.1|903.3|914.1|903.3|914.1|903.3|1
1647485920000|2022-03-17 02:58:40|913.9|903.1|913.9|903.1|913.9|903.1|913.9|903.1|1
1647485930000|2022-03-17 02:58:50|914.35|903.55|914.8|904|914.8|904|914.35|903.55|2
1647485940000|2022-03-17 02:59:00|914.68|903.88|915.65|904.85|915.65|904.85|914.68|903.88|4
1647485950000|2022-03-17 02:59:10|915.4|904.6|914.9|904.1|915.4|904.6|914.9|904.1|2
1647485980000|2022-03-17 02:59:40|915.3|904.5|915.59|904.79|915.59|904.79|914.9|904.1|8
1647485990000|2022-03-17 02:59:50|915.9|905.1|915.9|905.1|915.9|905.1|915.9|905.1|1
1647486000000|2022-03-17 03:00:00|915.66|904.86|915.78|904.98|915.78|904.98|915.66|904.86|4
1647486010000|2022-03-17 03:00:10|915.66|904.86|915.16|904.36|915.78|904.98|915.16|904.36|4
1647486040000|2022-03-17 03:00:40|915.7|904.9|915.66|904.86|915.7|904.9|915.66|904.86|2
1647486050000|2022-03-17 03:00:50|915.16|904.36|915.16|904.36|915.16|904.36|915.16|904.36|1
1647486060000|2022-03-17 03:01:00|914.9|904.1|913.9|903.1|914.9|904.1|913.9|903.1|3
1647486160000|2022-03-17 03:02:40|914.08|903.28|914.11|903.31|914.16|903.36|914.08|903.28|6
1647486180000|2022-03-17 03:03:00|914.9|904.1|914.9|904.1|914.9|904.1|914.9|904.1|1
1647486190000|2022-03-17 03:03:10|914.94|904.14|915.07|904.27|915.49|904.69|914.94|904.14|5
1647486200000|2022-03-17 03:03:20|915.7|904.9|915.7|904.9|915.7|904.9|915.7|904.9|1
1647486220000|2022-03-17 03:03:40|915.65|904.85|915.65|904.85|915.65|904.85|915.65|904.85|1
1647486230000|2022-03-17 03:03:50|915.7|904.9|915.9|905.1|915.9|905.1|915.7|904.9|2
1647486330000|2022-03-17 03:05:30|915.05|904.25|915.05|904.25|915.05|904.25|915.05|904.25|1
1647486340000|2022-03-17 03:05:40|915.1|904.3|915.1|904.3|915.1|904.3|915.1|904.3|1
1647486360000|2022-03-17 03:06:00|915.15|904.35|915.15|904.35|915.15|904.35|915.15|904.35|1
1647486370000|2022-03-17 03:06:10|915.2|904.4|915.2|904.4|915.2|904.4|915.2|904.4|1
1647486380000|2022-03-17 03:06:20|915.04|904.24|915.64|904.84|915.89|905.09|915.04|904.24|6
1647486410000|2022-03-17 03:06:50|915.39|904.59|915.39|904.59|915.39|904.59|915.39|904.59|1
1647486430000|2022-03-17 03:07:10|915.05|904.25|915.05|904.25|915.05|904.25|915.05|904.25|1
1647486450000|2022-03-17 03:07:30|915.2|904.4|915.2|904.4|915.2|904.4|915.2|904.4|1
1647486470000|2022-03-17 03:07:50|915.25|904.45|915.25|904.45|915.25|904.45|915.25|904.45|1
1647486520000|2022-03-17 03:08:40|915.3|904.5|915.37|904.57|915.4|904.6|915.3|904.5|3
1647486530000|2022-03-17 03:08:50|915.4|904.6|916.4|905.6|916.4|905.6|915.4|904.6|4
1647486550000|2022-03-17 03:09:10|916.65|905.85|916.65|905.85|916.65|905.85|916.65|905.85|1
1647486600000|2022-03-17 03:10:00|916.7|905.9|916.7|905.9|916.7|905.9|916.7|905.9|1
1647486610000|2022-03-17 03:10:10|916.55|905.75|916.55|905.75|916.55|905.75|916.55|905.75|1
1647486630000|2022-03-17 03:10:30|916.5|905.7|916.32|905.52|916.5|905.7|916.25|905.45|5
1647486640000|2022-03-17 03:10:40|916.05|905.25|916.01|905.21|916.05|905.25|916.01|905.21|2
1647486660000|2022-03-17 03:11:00|915.96|905.16|915.96|905.16|915.96|905.16|915.96|905.16|1
1647486670000|2022-03-17 03:11:10|916.06|905.26|916.06|905.26|916.06|905.26|916.06|905.26|1
1647486690000|2022-03-17 03:11:30|916.11|905.31|916.11|905.31|916.11|905.31|916.11|905.31|1
1647486700000|2022-03-17 03:11:40|916.16|905.36|916.16|905.36|916.16|905.36|916.16|905.36|1
1647486720000|2022-03-17 03:12:00|916.11|905.31|916.41|905.61|916.41|905.61|916.11|905.31|4
1647486730000|2022-03-17 03:12:10|916.7|905.9|916.9|906.1|916.9|906.1|916.7|905.9|2
1647486750000|2022-03-17 03:12:30|917.1|906.3|917.1|906.3|917.1|906.3|917.1|906.3|1
1647486770000|2022-03-17 03:12:50|916.9|906.1|916.9|906.1|916.9|906.1|916.9|906.1|1
1647486780000|2022-03-17 03:13:00|916.05|905.25|916.05|905.25|916.05|905.25|916.05|905.25|1
1647486790000|2022-03-17 03:13:10|916.1|905.3|916.1|905.3|916.1|905.3|916.1|905.3|1
1647486820000|2022-03-17 03:13:40|916.15|905.35|916.15|905.35|916.15|905.35|916.15|905.35|1
1647486840000|2022-03-17 03:14:00|916.53|905.73|916.9|906.1|916.9|906.1|916.53|905.73|3
1647486860000|2022-03-17 03:14:20|916.77|905.97|916.4|905.6|916.77|905.97|916.4|905.6|2
1647486870000|2022-03-17 03:14:30|916.95|906.15|916.9|906.1|916.95|906.15|916.9|906.1|2
1647486890000|2022-03-17 03:14:50|916.62|905.82|916.9|906.1|916.9|906.1|916.62|905.82|3
1647486900000|2022-03-17 03:15:00|916.75|905.95|916.57|905.77|916.75|905.95|916.57|905.77|2
1647486910000|2022-03-17 03:15:10|916.9|906.1|916.9|906.1|916.9|906.1|916.9|906.1|1
1647486920000|2022-03-17 03:15:20|916.65|905.85|916.7|905.9|916.7|905.9|916.65|905.85|2
1647486940000|2022-03-17 03:15:40|916.75|905.95|916.75|905.95|916.75|905.95|916.75|905.95|1
1647486970000|2022-03-17 03:16:10|916.8|906|916.8|906|916.8|906|916.8|906|1
1647486980000|2022-03-17 03:16:20|916.9|906.1|916.9|906.1|916.9|906.1|916.9|906.1|1
1647487010000|2022-03-17 03:16:50|917.15|906.35|917.2|906.4|917.2|906.4|917.05|906.25|4
1647487030000|2022-03-17 03:17:10|917.25|906.45|917.25|906.45|917.25|906.45|917.25|906.45|1
1647487050000|2022-03-17 03:17:30|917.63|906.83|917.63|906.83|917.63|906.83|917.63|906.83|1
1647487070000|2022-03-17 03:17:50|917.8|907|917.68|906.88|917.8|907|917.68|906.88|2
1647487090000|2022-03-17 03:18:10|917.58|906.78|917.58|906.78|917.58|906.78|917.58|906.78|1
1647487100000|2022-03-17 03:18:20|917.74|906.94|917.7|906.9|917.74|906.94|917.7|906.9|2
1647487110000|2022-03-17 03:18:30|917.62|906.82|917.9|907.1|917.9|907.1|917.62|906.82|4
1647487150000|2022-03-17 03:19:10|917.74|906.94|917.2|906.4|917.74|906.94|917.2|906.4|6
1647487160000|2022-03-17 03:19:20|916.9|906.1|916.95|906.15|917.11|906.31|916.9|906.1|3
1647487170000|2022-03-17 03:19:30|916.9|906.1|917.3|906.5|917.3|906.5|916.75|905.95|5
1647487180000|2022-03-17 03:19:40|917.21|906.41|917.3|906.5|917.3|906.5|917.21|906.41|2
1647487190000|2022-03-17 03:19:50|917.1|906.3|917.3|906.5|917.3|906.5|917.1|906.3|3
1647487240000|2022-03-17 03:20:40|916.9|906.1|916.9|906.1|916.9|906.1|916.9|906.1|1
1647487250000|2022-03-17 03:20:50|916.78|905.98|916.68|905.88|916.78|905.98|916.28|905.48|5
1647487260000|2022-03-17 03:21:00|916.78|905.98|916.78|905.98|916.78|905.98|916.78|905.98|1
1647487270000|2022-03-17 03:21:10|916.8|906|916.8|906|916.8|906|916.8|906|1
1647487300000|2022-03-17 03:21:40|916.85|906.05|916.85|906.05|916.85|906.05|916.85|906.05|1
1647487310000|2022-03-17 03:21:50|916.8|906|916.8|906|916.8|906|916.8|906|1
1647487340000|2022-03-17 03:22:20|916.9|906.1|916.9|906.1|916.9|906.1|916.9|906.1|1
1647487410000|2022-03-17 03:23:30|916.8|906|916.8|906|916.8|906|916.8|906|1
1647487420000|2022-03-17 03:23:40|916.39|905.59|916.39|905.59|916.4|905.6|916.39|905.59|5
1647487430000|2022-03-17 03:23:50|916.4|905.6|916.39|905.59|916.41|905.61|916.39|905.59|8
1647487440000|2022-03-17 03:24:00|916.4|905.6|916.83|906.03|916.83|906.03|916.39|905.59|12
1647487450000|2022-03-17 03:24:10|916.84|906.04|916.83|906.03|916.84|906.04|916.83|906.03|16
1647487460000|2022-03-17 03:24:20|916.84|906.04|916.83|906.03|916.84|906.04|916.82|906.02|18
1647487470000|2022-03-17 03:24:30|916.73|905.93|916.74|905.94|916.75|905.95|916.73|905.93|10
1647487480000|2022-03-17 03:24:40|916.75|905.95|917.19|906.39|917.22|906.42|916.75|905.95|15
1647487490000|2022-03-17 03:24:50|917.27|906.47|917.25|906.45|917.27|906.47|917.2|906.4|3
1647487500000|2022-03-17 03:25:00|917.32|906.52|917.3|906.5|917.32|906.52|917.3|906.5|2
1647487510000|2022-03-17 03:25:10|917.25|906.45|916.9|906.1|917.25|906.45|916.9|906.1|2
1647487530000|2022-03-17 03:25:30|916.68|905.88|916.68|905.88|916.68|905.88|916.68|905.88|1
1647487560000|2022-03-17 03:26:00|916.63|905.83|916.63|905.83|916.63|905.83|916.63|905.83|1
1647487570000|2022-03-17 03:26:10|916.68|905.88|916.68|905.88|916.68|905.88|916.68|905.88|1
1647487580000|2022-03-17 03:26:20|916.54|905.74|916.6|905.8|916.6|905.8|916.54|905.74|2
1647487590000|2022-03-17 03:26:30|916.7|905.9|916.7|905.9|916.7|905.9|916.7|905.9|1
1647487620000|2022-03-17 03:27:00|916.6|905.8|916.07|905.27|916.6|905.8|916.06|905.26|4
1647487640000|2022-03-17 03:27:20|916.65|905.85|916.9|906.1|916.9|906.1|916.65|905.85|2
1647487660000|2022-03-17 03:27:40|917.28|906.48|917.28|906.48|917.28|906.48|917.28|906.48|1
1647487670000|2022-03-17 03:27:50|916.9|906.1|916.9|906.1|917.28|906.48|916.9|906.1|5
1647487720000|2022-03-17 03:28:40|917.7|906.9|917.8|907|917.8|907|917.7|906.9|2
1647487750000|2022-03-17 03:29:10|917.4|906.6|916.9|906.1|917.4|906.6|916.9|906.1|2
1647487800000|2022-03-17 03:30:00|916.95|906.15|917.61|906.81|917.61|906.81|916.95|906.15|4
1647487810000|2022-03-17 03:30:10|917.9|907.1|917.4|906.6|917.9|907.1|917.4|906.6|5
1647487820000|2022-03-17 03:30:20|916.9|906.1|916.9|906.1|916.9|906.1|916.9|906.1|1
1647487870000|2022-03-17 03:31:10|916.75|905.95|916.4|905.6|916.9|906.1|916.4|905.6|3
1647487890000|2022-03-17 03:31:30|915.9|905.1|915.9|905.1|915.9|905.1|915.9|905.1|1
1647487910000|2022-03-17 03:31:50|915.81|905.01|914.9|904.1|915.81|905.01|914.9|904.1|6
1647487920000|2022-03-17 03:32:00|915.12|904.32|914.9|904.1|915.47|904.67|914.9|904.1|6
1647487930000|2022-03-17 03:32:10|915.3|904.5|915.29|904.49|915.41|904.61|915.29|904.49|5
1647487940000|2022-03-17 03:32:20|915.8|905|915.8|905|915.8|905|915.8|905|1
1647487980000|2022-03-17 03:33:00|915.65|904.85|915.65|904.85|915.65|904.85|915.65|904.85|1
1647488010000|2022-03-17 03:33:30|915.75|904.95|915.75|904.95|915.75|904.95|915.75|904.95|1
1647488040000|2022-03-17 03:34:00|915.65|904.85|915.9|905.1|915.9|905.1|915.65|904.85|2
1647488100000|2022-03-17 03:35:00|915.85|905.05|915.9|905.1|915.9|905.1|915.85|905.05|2
1647488190000|2022-03-17 03:36:30|916.55|905.75|916.69|905.89|916.69|905.89|916.55|905.75|2
1647488210000|2022-03-17 03:36:50|916.45|905.65|916.79|905.99|916.79|905.99|916.45|905.65|3
1647488240000|2022-03-17 03:37:20|916.54|905.74|916.45|905.65|916.54|905.74|916.15|905.35|3
1647488260000|2022-03-17 03:37:40|916.29|905.49|916.29|905.49|916.29|905.49|916.29|905.49|1
1647488270000|2022-03-17 03:37:50|916.32|905.52|916.29|905.49|916.32|905.52|916.29|905.49|4
1647488280000|2022-03-17 03:38:00|916.15|905.35|916.25|905.45|916.25|905.45|916.15|905.35|2
1647488300000|2022-03-17 03:38:20|916.2|905.4|916.2|905.4|916.2|905.4|916.2|905.4|1
1647488310000|2022-03-17 03:38:30|916.3|905.5|916.9|906.1|916.91|906.11|916.19|905.39|12
1647488320000|2022-03-17 03:38:40|916.91|906.11|916.9|906.1|916.91|906.11|916.9|906.1|14
1647488330000|2022-03-17 03:38:50|916.91|906.11|917.49|906.69|917.49|906.69|916.88|906.08|4
1647488340000|2022-03-17 03:39:00|917.58|906.78|917.9|907.1|917.99|907.19|917.58|906.78|5
1647488400000|2022-03-17 03:40:00|917.85|907.05|917.85|907.05|917.85|907.05|917.85|907.05|1
1647488420000|2022-03-17 03:40:20|917.55|906.75|917.65|906.85|917.65|906.85|917.55|906.75|2
1647488430000|2022-03-17 03:40:30|917.61|906.81|917.55|906.75|917.9|907.1|917.05|906.25|14
1647488440000|2022-03-17 03:40:40|917.75|906.95|917.85|907.05|917.85|907.05|917.75|906.95|2
1647488450000|2022-03-17 03:40:50|917.7|906.9|917.7|906.9|917.7|906.9|917.7|906.9|1
1647488460000|2022-03-17 03:41:00|917.55|906.75|917.43|906.63|917.55|906.75|917.05|906.25|4
1647488470000|2022-03-17 03:41:10|917.55|906.75|917.6|906.8|917.6|906.8|917.55|906.75|2
1647488490000|2022-03-17 03:41:30|917.51|906.71|917.51|906.71|917.51|906.71|917.51|906.71|1
1647488500000|2022-03-17 03:41:40|917.52|906.72|917.52|906.72|917.85|907.05|917.52|906.72|4
1647488510000|2022-03-17 03:41:50|917.56|906.76|917.51|906.71|917.56|906.76|917.43|906.63|4
1647488530000|2022-03-17 03:42:10|917.01|906.21|917.39|906.59|917.39|906.59|917.01|906.21|2
1647488540000|2022-03-17 03:42:20|917.52|906.72|917.4|906.6|917.63|906.83|917.4|906.6|4
1647488550000|2022-03-17 03:42:30|916.9|906.1|916.9|906.1|916.9|906.1|916.9|906.1|1
1647488640000|2022-03-17 03:44:00|916.81|906.01|916.18|905.38|916.81|906.01|916.18|905.38|2
1647488650000|2022-03-17 03:44:10|916.13|905.33|916.31|905.51|916.49|905.69|916.13|905.33|3
1647488660000|2022-03-17 03:44:20|916.49|905.69|916.77|905.97|916.77|905.97|916.49|905.69|3
1647488700000|2022-03-17 03:45:00|916.62|905.82|916.4|905.6|916.77|905.97|916.4|905.6|3
1647488710000|2022-03-17 03:45:10|915.57|904.77|915.07|904.27|915.57|904.77|915.07|904.27|2
1647488730000|2022-03-17 03:45:30|915.2|904.4|915.2|904.4|915.2|904.4|915.2|904.4|1
1647488760000|2022-03-17 03:46:00|914.76|903.96|914.74|903.94|914.76|903.96|914.74|903.94|2
1647488770000|2022-03-17 03:46:10|914.7|903.9|914.58|903.78|914.73|903.93|914.58|903.78|3
1647488780000|2022-03-17 03:46:20|914.63|903.83|914.93|904.13|914.93|904.13|914.63|903.83|3
1647488800000|2022-03-17 03:46:40|915.18|904.38|915.18|904.38|915.18|904.38|915.18|904.38|1
1647488810000|2022-03-17 03:46:50|915.2|904.4|915.58|904.78|915.58|904.78|915.08|904.28|5
1647488820000|2022-03-17 03:47:00|915.85|905.05|915.85|905.05|915.85|905.05|915.85|905.05|1
1647488860000|2022-03-17 03:47:40|915.9|905.1|915.9|905.1|915.9|905.1|915.9|905.1|1
1647488870000|2022-03-17 03:47:50|915.71|904.91|915.67|904.87|915.71|904.91|915.63|904.83|3
1647488890000|2022-03-17 03:48:10|915.52|904.72|915.67|904.87|915.67|904.87|915.52|904.72|2
1647488900000|2022-03-17 03:48:20|915.9|905.1|915.9|905.1|916.2|905.4|915.9|905.1|3
1647488960000|2022-03-17 03:49:20|915.99|905.19|915.99|905.19|915.99|905.19|915.99|905.19|1
1647488980000|2022-03-17 03:49:40|916.18|905.38|916.09|905.29|916.18|905.38|916.09|905.29|2
1647488990000|2022-03-17 03:49:50|916.25|905.45|916.09|905.29|916.4|905.6|916.09|905.29|3
1647489010000|2022-03-17 03:50:10|916.13|905.33|916.04|905.24|916.13|905.33|916.04|905.24|2
1647489020000|2022-03-17 03:50:20|916.49|905.69|916.49|905.69|916.49|905.69|916.49|905.69|1
1647489030000|2022-03-17 03:50:30|916.25|905.45|916.09|905.29|916.4|905.6|916.09|905.29|3
1647489060000|2022-03-17 03:51:00|915.99|905.19|915.99|905.19|915.99|905.19|915.99|905.19|1
1647489080000|2022-03-17 03:51:20|915.9|905.1|915.9|905.1|915.9|905.1|915.9|905.1|1
1647489090000|2022-03-17 03:51:30|915.99|905.19|915.99|905.19|915.99|905.19|915.99|905.19|1
1647489120000|2022-03-17 03:52:00|916.03|905.23|915.99|905.19|916.03|905.23|915.99|905.19|2
1647489150000|2022-03-17 03:52:30|915.7|904.9|915.7|904.9|915.7|904.9|915.7|904.9|1
1647489160000|2022-03-17 03:52:40|915.61|904.81|915.3|904.5|915.61|904.81|915.3|904.5|3
1647489170000|2022-03-17 03:52:50|915.56|904.76|915.56|904.76|915.56|904.76|915.56|904.76|1
1647489180000|2022-03-17 03:53:00|915.48|904.68|915.56|904.76|915.56|904.76|915.48|904.68|2
1647489210000|2022-03-17 03:53:30|915.5|904.7|915.56|904.76|915.56|904.76|915.5|904.7|2
1647489230000|2022-03-17 03:53:50|915.4|904.6|915.56|904.76|915.56|904.76|915.4|904.6|3
1647489240000|2022-03-17 03:54:00|915.48|904.68|915.51|904.71|915.51|904.71|915.11|904.31|5
1647489250000|2022-03-17 03:54:10|915.54|904.74|915.22|904.42|915.56|904.76|915.21|904.41|4
1647489270000|2022-03-17 03:54:30|915.09|904.29|915.09|904.29|915.09|904.29|915.09|904.29|1
1647489290000|2022-03-17 03:54:50|915.65|904.85|915.65|904.85|915.65|904.85|915.65|904.85|1
1647489340000|2022-03-17 03:55:40|915.7|904.9|915.7|904.9|915.7|904.9|915.7|904.9|1
1647489370000|2022-03-17 03:56:10|915.9|905.1|915.9|905.1|915.9|905.1|915.9|905.1|1
1647489530000|2022-03-17 03:58:50|915.67|904.87|915.4|904.6|915.67|904.87|915.4|904.6|3
1647489540000|2022-03-17 03:59:00|915.1|904.3|914.99|904.19|915.1|904.3|914.99|904.19|3
1647489550000|2022-03-17 03:59:10|915.1|904.3|914.99|904.19|915.38|904.58|914.99|904.19|4
1647489570000|2022-03-17 03:59:30|915.1|904.3|915.1|904.3|915.1|904.3|915.1|904.3|1
1647489580000|2022-03-17 03:59:40|914.9|904.1|914.9|904.1|914.9|904.1|914.9|904.1|1
1647489590000|2022-03-17 03:59:50|915.05|904.25|915.05|904.25|915.05|904.25|915.05|904.25|1
1647489600000|2022-03-17 04:00:00|915.15|904.35|915.15|904.35|915.15|904.35|915.15|904.35|1
1647489610000|2022-03-17 04:00:10|914.9|904.1|914.9|904.1|914.9|904.1|914.9|904.1|1
1647489630000|2022-03-17 04:00:30|914.84|904.04|914.84|904.04|914.84|904.04|914.84|904.04|1
1647489640000|2022-03-17 04:00:40|914.88|904.08|914.88|904.08|914.88|904.08|914.88|904.08|1
1647489660000|2022-03-17 04:01:00|915.15|904.35|914.9|904.1|915.15|904.35|914.9|904.1|2
1647489690000|2022-03-17 04:01:30|915.15|904.35|914.9|904.1|915.15|904.35|914.9|904.1|2
1647489700000|2022-03-17 04:01:40|915.05|904.25|915.09|904.29|915.09|904.29|915.05|904.25|2
1647489720000|2022-03-17 04:02:00|915.65|904.85|915.65|904.85|915.65|904.85|915.65|904.85|1
1647489760000|2022-03-17 04:02:40|915.16|904.36|915.09|904.29|915.4|904.6|915.04|904.24|4
1647489780000|2022-03-17 04:03:00|914.89|904.09|914.07|903.27|914.89|904.09|914.06|903.26|8
1647489790000|2022-03-17 04:03:10|914.15|903.35|913.95|903.15|914.15|903.35|913.95|903.15|6
1647489800000|2022-03-17 04:03:20|913.9|903.1|913.9|903.1|913.9|903.1|913.9|903.1|1
1647489820000|2022-03-17 04:03:40|912.99|902.19|912.51|901.71|912.99|902.19|912.51|901.71|5
1647489830000|2022-03-17 04:03:50|912.66|901.86|912.41|901.61|912.66|901.86|912.41|901.61|7
1647489840000|2022-03-17 04:04:00|912.42|901.62|912.9|902.1|912.9|902.1|912.42|901.62|6
1647489890000|2022-03-17 04:04:50|912.61|901.81|912.01|901.21|912.63|901.83|912.01|901.21|3
1647489940000|2022-03-17 04:05:40|911.95|901.15|911.95|901.15|911.95|901.15|911.95|901.15|1
1647489960000|2022-03-17 04:06:00|911.9|901.1|911.4|900.6|911.9|901.1|911.4|900.6|2
1647489990000|2022-03-17 04:06:30|911.31|900.51|911.67|900.87|911.67|900.87|911.31|900.51|3
1647490010000|2022-03-17 04:06:50|911.66|900.86|911.25|900.45|911.76|900.96|911.25|900.45|3
1647490030000|2022-03-17 04:07:10|910.5|899.7|910.4|899.6|910.9|900.1|910.4|899.6|7
1647490040000|2022-03-17 04:07:20|910.26|899.46|910.4|899.6|910.4|899.6|910.26|899.46|2
1647490060000|2022-03-17 04:07:40|910.53|899.73|910.53|899.73|910.53|899.73|910.53|899.73|1
1647490080000|2022-03-17 04:08:00|910.55|899.75|910.65|899.85|910.65|899.85|910.55|899.75|2
1647490090000|2022-03-17 04:08:10|910.46|899.66|910.65|899.85|910.65|899.85|910.46|899.66|3
1647490100000|2022-03-17 04:08:20|910.59|899.79|910.65|899.85|910.65|899.85|910.59|899.79|2
1647490110000|2022-03-17 04:08:30|910.62|899.82|910.67|899.87|910.67|899.87|910.62|899.82|2
1647490120000|2022-03-17 04:08:40|910.9|900.1|910.9|900.1|910.9|900.1|910.9|900.1|1
1647490160000|2022-03-17 04:09:20|910.97|900.17|911.07|900.27|911.07|900.27|910.97|900.17|2
1647490170000|2022-03-17 04:09:30|910.85|900.05|910.85|900.05|910.85|900.05|910.85|900.05|1
1647490180000|2022-03-17 04:09:40|910.7|899.9|910.7|899.9|910.7|899.9|910.7|899.9|1
1647490190000|2022-03-17 04:09:50|910.65|899.85|910.63|899.83|910.65|899.85|910.63|899.83|2
1647490200000|2022-03-17 04:10:00|910.9|900.1|911.07|900.27|911.07|900.27|910.9|900.1|2
1647490220000|2022-03-17 04:10:20|910.95|900.15|910.95|900.15|910.95|900.15|910.95|900.15|1
1647490230000|2022-03-17 04:10:30|911.05|900.25|911.05|900.25|911.05|900.25|911.05|900.25|1
1647490240000|2022-03-17 04:10:40|911.07|900.27|911.07|900.27|911.07|900.27|911.07|900.27|1
1647490260000|2022-03-17 04:11:00|911.15|900.35|911.07|900.27|911.15|900.35|911.07|900.27|3
1647490270000|2022-03-17 04:11:10|911.2|900.4|911.07|900.27|911.2|900.4|911.07|900.27|3
1647490290000|2022-03-17 04:11:30|911.22|900.42|911.9|901.1|911.9|901.1|911.22|900.42|4
1647490300000|2022-03-17 04:11:40|912.2|901.4|912.9|902.1|913|902.2|912.2|901.4|6
1647490310000|2022-03-17 04:11:50|912.99|902.19|912.9|902.1|913.05|902.25|912.9|902.1|3
1647490320000|2022-03-17 04:12:00|913|902.2|912.9|902.1|913|902.2|912.9|902.1|3
1647490330000|2022-03-17 04:12:10|913.06|902.26|912.9|902.1|913.06|902.26|912.9|902.1|4
1647490440000|2022-03-17 04:14:00|913.28|902.48|913.2|902.4|913.38|902.58|912.9|902.1|4
1647490450000|2022-03-17 04:14:10|913.01|902.21|913.9|903.1|913.9|903.1|913.01|902.21|3
1647490460000|2022-03-17 04:14:20|914.05|903.25|913.9|903.1|914.05|903.25|913.9|903.1|2
1647490470000|2022-03-17 04:14:30|914.75|903.95|914.75|903.95|914.75|903.95|914.75|903.95|1
1647490480000|2022-03-17 04:14:40|914.65|903.85|914.9|904.1|914.9|904.1|914.65|903.85|2
1647490550000|2022-03-17 04:15:50|915.18|904.38|915.06|904.26|915.18|904.38|914.9|904.1|3
1647490600000|2022-03-17 04:16:40|915.34|904.54|915.34|904.54|915.34|904.54|915.34|904.54|1
1647490620000|2022-03-17 04:17:00|915.51|904.71|915.34|904.54|915.51|904.71|915.34|904.54|2
1647490630000|2022-03-17 04:17:10|915.52|904.72|915.65|904.85|915.65|904.85|915.52|904.72|2
1647490640000|2022-03-17 04:17:20|915.75|904.95|915.75|904.95|915.75|904.95|915.75|904.95|1
1647490650000|2022-03-17 04:17:30|915.85|905.05|915.87|905.07|915.87|905.07|915.85|905.05|3
1647490670000|2022-03-17 04:17:50|915.9|905.1|915.9|905.1|915.9|905.1|915.9|905.1|1
1647490720000|2022-03-17 04:18:40|916.04|905.24|916.78|905.98|916.9|906.1|916.04|905.24|13
1647490740000|2022-03-17 04:19:00|916.4|905.6|916|905.2|916.78|905.98|916|905.2|4
1647490760000|2022-03-17 04:19:20|916.25|905.45|916.65|905.85|916.65|905.85|916.25|905.45|16
1647490770000|2022-03-17 04:19:30|916.4|905.6|916.65|905.85|916.65|905.85|916.4|905.6|18
1647490780000|2022-03-17 04:19:40|916.4|905.6|916.65|905.85|916.65|905.85|916.4|905.6|14
1647490790000|2022-03-17 04:19:50|916.4|905.6|916.65|905.85|916.65|905.85|916.4|905.6|20
1647490800000|2022-03-17 04:20:00|916.4|905.6|916.65|905.85|916.79|905.99|916.4|905.6|18
1647490810000|2022-03-17 04:20:10|916.4|905.6|917.35|906.55|917.35|906.55|916.4|905.6|15
1647490820000|2022-03-17 04:20:20|917.4|906.6|917.4|906.6|917.54|906.74|917.4|906.6|3
1647490840000|2022-03-17 04:20:40|917|906.2|917|906.2|917|906.2|917|906.2|1
1647490870000|2022-03-17 04:21:10|916.9|906.1|916.9|906.1|916.9|906.1|916.9|906.1|1
1647490880000|2022-03-17 04:21:20|916.65|905.85|916.53|905.73|916.65|905.85|916.15|905.35|4
1647490890000|2022-03-17 04:21:30|916.45|905.65|916.45|905.65|916.45|905.65|916.45|905.65|1
1647490910000|2022-03-17 04:21:50|916.28|905.48|916.79|905.99|916.79|905.99|916.28|905.48|6
1647490930000|2022-03-17 04:22:10|916.8|906|916.9|906.1|916.9|906.1|916.8|906|2
1647490940000|2022-03-17 04:22:20|917.2|906.4|917.25|906.45|917.25|906.45|917.2|906.4|2
1647490960000|2022-03-17 04:22:40|917.63|906.83|917.63|906.83|917.63|906.83|917.63|906.83|1
1647490980000|2022-03-17 04:23:00|917.7|906.9|917.58|906.78|917.7|906.9|917.58|906.78|2
1647490990000|2022-03-17 04:23:10|917.2|906.4|917.2|906.4|917.58|906.78|917.2|906.4|3
1647491000000|2022-03-17 04:23:20|917.58|906.78|917.58|906.78|917.58|906.78|917.58|906.78|1
1647491010000|2022-03-17 04:23:30|917.65|906.85|917.15|906.35|917.65|906.85|917.15|906.35|3
1647491040000|2022-03-17 04:24:00|917.53|906.73|917.4|906.6|917.65|906.85|917.15|906.35|6
1647491050000|2022-03-17 04:24:10|917.8|907|917.47|906.67|917.8|907|917.36|906.56|6
1647491060000|2022-03-17 04:24:20|917.36|906.56|917.36|906.56|917.36|906.56|917.36|906.56|1
1647491080000|2022-03-17 04:24:40|917.75|906.95|917.08|906.28|917.75|906.95|917.08|906.28|3
1647491100000|2022-03-17 04:25:00|916.98|906.18|916.98|906.18|916.98|906.18|916.98|906.18|1
1647491160000|2022-03-17 04:26:00|916.94|906.14|916.94|906.14|916.94|906.14|916.94|906.14|1
1647491180000|2022-03-17 04:26:20|917.08|906.28|917.08|906.28|917.08|906.28|917.08|906.28|1
1647491190000|2022-03-17 04:26:30|917.63|906.83|917.3|906.5|917.63|906.83|917.3|906.5|5
1647491200000|2022-03-17 04:26:40|917.57|906.77|917.3|906.5|917.57|906.77|917.3|906.5|2
1647491210000|2022-03-17 04:26:50|917.57|906.77|917.3|906.5|917.57|906.77|917.3|906.5|2
1647491230000|2022-03-17 04:27:10|917.24|906.44|917.24|906.44|917.24|906.44|917.24|906.44|1
1647491240000|2022-03-17 04:27:20|916.84|906.04|916.84|906.04|916.84|906.04|916.84|906.04|1
1647491250000|2022-03-17 04:27:30|916.65|905.85|915.9|905.1|916.84|906.04|915.9|905.1|3
1647491260000|2022-03-17 04:27:40|916.01|905.21|915.9|905.1|916.01|905.21|915.9|905.1|4
1647491280000|2022-03-17 04:28:00|915.72|904.92|915.72|904.92|915.72|904.92|915.72|904.92|1
1647491290000|2022-03-17 04:28:10|915.9|905.1|915.52|904.72|915.9|905.1|915.52|904.72|2
1647491320000|2022-03-17 04:28:40|915.4|904.6|914.9|904.1|915.4|904.6|914.9|904.1|3
1647491340000|2022-03-17 04:29:00|914.6|903.8|914.6|903.8|914.6|903.8|914.6|903.8|1
1647491360000|2022-03-17 04:29:20|914.9|904.1|915|904.2|915|904.2|914.9|904.1|2
1647491370000|2022-03-17 04:29:30|915.1|904.3|915.1|904.3|915.1|904.3|915.1|904.3|1
1647491380000|2022-03-17 04:29:40|914.9|904.1|914.9|904.1|914.9|904.1|914.9|904.1|1
1647491400000|2022-03-17 04:30:00|914.6|903.8|914.6|903.8|914.6|903.8|914.6|903.8|1
1647491410000|2022-03-17 04:30:10|914.9|904.1|915.3|904.5|915.8|905|914.9|904.1|5
1647491430000|2022-03-17 04:30:30|915.39|904.59|915.39|904.59|915.39|904.59|915.39|904.59|1
1647491440000|2022-03-17 04:30:40|915.4|904.6|915.66|904.86|915.66|904.86|915.4|904.6|3
1647491470000|2022-03-17 04:31:10|915.78|904.98|915.9|905.1|916.3|905.5|915.78|904.98|3
1647491480000|2022-03-17 04:31:20|916.3|905.5|916.93|906.13|916.93|906.13|916.3|905.5|3
1647491500000|2022-03-17 04:31:40|916.9|906.1|916.9|906.1|916.9|906.1|916.9|906.1|1
1647491510000|2022-03-17 04:31:50|916.74|905.94|916.9|906.1|916.9|906.1|916.74|905.94|2
1647491520000|2022-03-17 04:32:00|916.68|905.88|916.93|906.13|916.93|906.13|916.45|905.65|5
1647491580000|2022-03-17 04:33:00|917|906.2|917|906.2|917|906.2|917|906.2|1
1647491610000|2022-03-17 04:33:30|916.9|906.1|916.9|906.1|916.9|906.1|916.9|906.1|1
1647491620000|2022-03-17 04:33:40|916.73|905.93|916.73|905.93|916.73|905.93|916.73|905.93|1
1647491630000|2022-03-17 04:33:50|916.63|905.83|916.45|905.65|916.63|905.83|916.45|905.65|2
1647491640000|2022-03-17 04:34:00|916.55|905.75|916.55|905.75|916.55|905.75|916.55|905.75|1
1647491650000|2022-03-17 04:34:10|916.75|905.95|917.05|906.25|917.05|906.25|916.75|905.95|4
1647491660000|2022-03-17 04:34:20|917.28|906.48|917.29|906.49|917.29|906.49|917.28|906.48|2
1647491670000|2022-03-17 04:34:30|917.26|906.46|917.7|906.9|917.7|906.9|917.21|906.41|7
1647491690000|2022-03-17 04:34:50|917.9|907.1|917.9|907.1|917.9|907.1|917.9|907.1|1
1647491700000|2022-03-17 04:35:00|918.11|907.31|918.27|907.47|918.27|907.47|918.11|907.31|2
1647491720000|2022-03-17 04:35:20|918.41|907.61|918.35|907.55|918.41|907.61|918.12|907.32|7
1647491730000|2022-03-17 04:35:30|918.42|907.62|918.61|907.81|918.61|907.81|918.42|907.62|7
1647491740000|2022-03-17 04:35:40|918.41|907.61|918.19|907.39|918.41|907.61|918.19|907.39|2
1647491760000|2022-03-17 04:36:00|918.36|907.56|918.32|907.52|918.36|907.56|918.32|907.52|2
1647491770000|2022-03-17 04:36:10|918.16|907.36|918.25|907.45|918.25|907.45|918.16|907.36|2
1647491780000|2022-03-17 04:36:20|918.08|907.28|918.08|907.28|918.08|907.28|918.08|907.28|1
1647491790000|2022-03-17 04:36:30|918.18|907.38|918.09|907.29|918.18|907.38|918.08|907.28|8
1647491800000|2022-03-17 04:36:40|918.08|907.28|918.19|907.39|918.19|907.39|918.08|907.28|6
1647491820000|2022-03-17 04:37:00|918.31|907.51|918.19|907.39|918.34|907.54|918.18|907.38|5
1647491840000|2022-03-17 04:37:20|918.78|907.98|918.61|907.81|918.85|908.05|918.61|907.81|3
1647491850000|2022-03-17 04:37:30|918.9|908.1|919.25|908.45|919.25|908.45|918.9|908.1|2
1647491860000|2022-03-17 04:37:40|919.2|908.4|923.88|913.08|923.88|913.08|919.2|908.4|9
1647491870000|2022-03-17 04:37:50|923.04|912.24|921.15|910.35|923.29|912.49|921.15|910.35|16
1647491880000|2022-03-17 04:38:00|920.9|910.1|920.9|910.1|920.9|910.1|920.9|910.1|1
1647491890000|2022-03-17 04:38:10|921.28|910.48|921.9|911.1|921.9|911.1|921.28|910.48|8
1647491900000|2022-03-17 04:38:20|921.79|910.99|921.9|911.1|921.9|911.1|921.79|910.99|2
1647491910000|2022-03-17 04:38:30|921.65|910.85|921.49|910.69|921.65|910.85|921.49|910.69|8
1647491920000|2022-03-17 04:38:40|921.4|910.6|921.5|910.7|921.58|910.78|921.4|910.6|5
1647491940000|2022-03-17 04:39:00|921|910.2|921|910.2|921|910.2|921|910.2|1
1647491950000|2022-03-17 04:39:10|920.9|910.1|920.6|909.8|920.9|910.1|920.6|909.8|3
1647491960000|2022-03-17 04:39:20|920.25|909.45|920.25|909.45|920.25|909.45|920.25|909.45|1
1647491970000|2022-03-17 04:39:30|920.19|909.39|919.9|909.1|920.19|909.39|919.35|908.55|4
1647492000000|2022-03-17 04:40:00|920.35|909.55|920.19|909.39|920.35|909.55|920.07|909.27|4
1647492010000|2022-03-17 04:40:10|920.62|909.82|920.57|909.77|920.62|909.82|920.57|909.77|2
1647492030000|2022-03-17 04:40:30|920.48|909.68|920.37|909.57|920.74|909.94|920.37|909.57|4
1647492040000|2022-03-17 04:40:40|920.38|909.58|920.37|909.57|920.38|909.58|920.36|909.56|4
1647492050000|2022-03-17 04:40:50|920.36|909.56|920.56|909.76|920.56|909.76|920.36|909.56|6
1647492060000|2022-03-17 04:41:00|920.55|909.75|920.38|909.58|920.6|909.8|920.38|909.58|16
1647492090000|2022-03-17 04:41:30|920.22|909.42|920.22|909.42|920.22|909.42|920.22|909.42|1
1647492120000|2022-03-17 04:42:00|920.21|909.41|920.03|909.23|920.35|909.55|920.03|909.23|4
1647492130000|2022-03-17 04:42:10|920.02|909.22|920.02|909.22|920.02|909.22|920.02|909.22|1
1647492160000|2022-03-17 04:42:40|919.68|908.88|920.15|909.35|920.15|909.35|919.68|908.88|5
1647492170000|2022-03-17 04:42:50|919.95|909.15|920.15|909.35|920.15|909.35|919.95|909.15|2
1647492180000|2022-03-17 04:43:00|920.13|909.33|920.15|909.35|920.15|909.35|920.1|909.3|3
1647492190000|2022-03-17 04:43:10|919.9|909.1|919.9|909.1|919.9|909.1|919.9|909.1|1
1647492200000|2022-03-17 04:43:20|919.61|908.81|919.61|908.81|919.61|908.81|919.61|908.81|1
1647492210000|2022-03-17 04:43:30|919.4|908.6|919.4|908.6|919.4|908.6|919.4|908.6|1
1647492220000|2022-03-17 04:43:40|919.15|908.35|919.2|908.4|919.2|908.4|919.15|908.35|2
1647492230000|2022-03-17 04:43:50|919.02|908.22|919.4|908.6|919.4|908.6|919.02|908.22|4
1647492240000|2022-03-17 04:44:00|919.56|908.76|919.56|908.76|919.56|908.76|919.56|908.76|1
1647492300000|2022-03-17 04:45:00|919.6|908.8|919.6|908.8|919.6|908.8|919.6|908.8|1
1647492340000|2022-03-17 04:45:40|919.56|908.76|919.56|908.76|919.56|908.76|919.56|908.76|1
1647492370000|2022-03-17 04:46:10|919.65|908.85|919.65|908.85|919.65|908.85|919.65|908.85|1
1647492380000|2022-03-17 04:46:20|920.4|909.6|920.9|910.1|920.9|910.1|920.4|909.6|2
1647492390000|2022-03-17 04:46:30|920.75|909.95|920.75|909.95|920.75|909.95|920.75|909.95|1
1647492410000|2022-03-17 04:46:50|920.9|910.1|920.9|910.1|920.9|910.1|920.9|910.1|1
1647492450000|2022-03-17 04:47:30|921.21|910.41|921.46|910.66|921.46|910.66|920.9|910.1|4
1647492480000|2022-03-17 04:48:00|921.56|910.76|921.56|910.76|921.56|910.76|921.56|910.76|1
1647492520000|2022-03-17 04:48:40|921.76|910.96|922.11|911.31|922.11|911.31|921.76|910.96|2
1647492530000|2022-03-17 04:48:50|922.31|911.51|922.31|911.51|922.31|911.51|922.31|911.51|1
1647492540000|2022-03-17 04:49:00|922.41|911.61|924.38|913.58|924.38|913.58|922.41|911.61|4
1647492550000|2022-03-17 04:49:10|924.69|913.89|923.9|913.1|924.75|913.95|923.9|913.1|5
1647492560000|2022-03-17 04:49:20|923.75|912.95|923.75|912.95|923.75|912.95|923.75|912.95|1
1647492570000|2022-03-17 04:49:30|923.7|912.9|923.7|912.9|923.7|912.9|923.7|912.9|1
1647492590000|2022-03-17 04:49:50|923.9|913.1|924.21|913.41|924.21|913.41|923.9|913.1|2
1647492600000|2022-03-17 04:50:00|923.9|913.1|923.9|913.1|923.9|913.1|923.9|913.1|1
1647492620000|2022-03-17 04:50:20|924.28|913.48|924.65|913.85|924.75|913.95|924.28|913.48|4
1647492650000|2022-03-17 04:50:50|924.7|913.9|924.7|913.9|924.7|913.9|924.7|913.9|1
1647492660000|2022-03-17 04:51:00|924.89|914.09|925.09|914.29|925.09|914.29|924.89|914.09|3
1647492690000|2022-03-17 04:51:30|925.34|914.54|925.54|914.74|925.54|914.74|925.34|914.54|2
1647492710000|2022-03-17 04:51:50|925.39|914.59|925.44|914.64|925.44|914.64|925.38|914.58|4
1647492720000|2022-03-17 04:52:00|925.43|914.63|925.44|914.64|925.49|914.69|925.43|914.63|8
1647492730000|2022-03-17 04:52:10|925.43|914.63|924.9|914.1|925.44|914.64|924.9|914.1|6
1647492760000|2022-03-17 04:52:40|925.06|914.26|925.42|914.62|925.42|914.62|925.06|914.26|4
1647492770000|2022-03-17 04:52:50|925.64|914.84|925.64|914.84|925.64|914.84|925.64|914.84|1
1647492780000|2022-03-17 04:53:00|925.79|914.99|925.8|915|925.8|915|925.79|914.99|2
1647492790000|2022-03-17 04:53:10|926.07|915.27|926.47|915.67|926.47|915.67|926.07|915.27|2
1647492800000|2022-03-17 04:53:20|926.57|915.77|926.57|915.77|926.57|915.77|926.57|915.77|1
1647492820000|2022-03-17 04:53:40|926.26|915.46|926.15|915.35|926.32|915.52|926.15|915.35|5
1647492830000|2022-03-17 04:53:50|926.26|915.46|926.31|915.51|926.37|915.57|926.2|915.4|4
1647492840000|2022-03-17 04:54:00|926.27|915.47|926.21|915.41|926.27|915.47|926.21|915.41|2
1647492850000|2022-03-17 04:54:10|926.14|915.34|926.14|915.34|926.22|915.42|926.14|915.34|5
1647492860000|2022-03-17 04:54:20|926.05|915.25|926.16|915.36|926.16|915.36|926.05|915.25|2
1647492870000|2022-03-17 04:54:30|926.27|915.47|926.35|915.55|926.35|915.55|926.19|915.39|6
1647492880000|2022-03-17 04:54:40|926.7|915.9|927.9|917.1|927.9|917.1|926.7|915.9|9
1647492890000|2022-03-17 04:54:50|927.7|916.9|927.75|916.95|928.05|917.25|927.7|916.9|7
1647492900000|2022-03-17 04:55:00|927.7|916.9|927.69|916.89|927.7|916.9|927.69|916.89|2
1647492910000|2022-03-17 04:55:10|927.57|916.77|926.7|915.9|927.69|916.89|926.7|915.9|7
1647492920000|2022-03-17 04:55:20|926.57|915.77|926.9|916.1|926.9|916.1|926.57|915.77|4
1647492930000|2022-03-17 04:55:30|927.19|916.39|927.19|916.39|927.44|916.64|927.14|916.34|6
1647492950000|2022-03-17 04:55:50|926.9|916.1|926.9|916.1|926.9|916.1|926.82|916.02|3
1647492960000|2022-03-17 04:56:00|926.4|915.6|926.15|915.35|926.4|915.6|925.9|915.1|3
1647492970000|2022-03-17 04:56:10|925.9|915.1|926.7|915.9|926.85|916.05|925.9|915.1|10
1647492980000|2022-03-17 04:56:20|926.4|915.6|925.9|915.1|926.4|915.6|925.9|915.1|2
1647492990000|2022-03-17 04:56:30|925.75|914.95|925.72|914.92|925.9|915.1|925.54|914.74|6
1647493000000|2022-03-17 04:56:40|925.9|915.1|925.55|914.75|925.9|915.1|925.55|914.75|3
1647493010000|2022-03-17 04:56:50|925.26|914.46|924.56|913.76|925.55|914.75|924.43|913.63|10
1647493020000|2022-03-17 04:57:00|924.66|913.86|925.8|915|925.8|915|924.66|913.86|9
1647493030000|2022-03-17 04:57:10|925.9|915.1|925.4|914.6|925.9|915.1|925.4|914.6|3
1647493040000|2022-03-17 04:57:20|924.9|914.1|924.9|914.1|924.9|914.1|924.9|914.1|1
1647493080000|2022-03-17 04:58:00|925.01|914.21|925.2|914.4|925.3|914.5|925.01|914.21|3
1647493090000|2022-03-17 04:58:10|925.06|914.26|925.51|914.71|925.51|914.71|925.06|914.26|2
1647493100000|2022-03-17 04:58:20|925.9|915.1|925.9|915.1|925.9|915.1|925.9|915.1|1
1647493110000|2022-03-17 04:58:30|925.53|914.73|925.53|914.73|925.53|914.73|925.53|914.73|1
1647493120000|2022-03-17 04:58:40|925.25|914.45|925.08|914.28|925.25|914.45|925.08|914.28|3
1647493130000|2022-03-17 04:58:50|925.2|914.4|925.08|914.28|925.2|914.4|925.08|914.28|3
1647493140000|2022-03-17 04:59:00|925.13|914.33|924.9|914.1|925.13|914.33|924.9|914.1|4
1647493150000|2022-03-17 04:59:10|924.77|913.97|924.77|913.97|924.77|913.97|924.77|913.97|1
1647493160000|2022-03-17 04:59:20|924.7|913.9|924.75|913.95|924.75|913.95|924.7|913.9|2
1647493170000|2022-03-17 04:59:30|924.85|914.05|924.6|913.8|924.85|914.05|924.6|913.8|2
1647493180000|2022-03-17 04:59:40|924.5|913.7|923.9|913.1|924.6|913.8|923.9|913.1|12
1647493190000|2022-03-17 04:59:50|923.75|912.95|923.79|912.99|924.09|913.29|923.75|912.95|6
1647493200000|2022-03-17 05:00:00|923.69|912.89|923.29|912.49|923.7|912.9|923.29|912.49|10
1647493210000|2022-03-17 05:00:10|922.9|912.1|922.9|912.1|922.9|912.1|922.9|912.1|1
1647493220000|2022-03-17 05:00:20|922.7|911.9|922.7|911.9|922.7|911.9|922.7|911.9|1
1647493230000|2022-03-17 05:00:30|922.5|911.7|922.9|912.1|922.9|912.1|922.5|911.7|4
1647493240000|2022-03-17 05:00:40|922.85|912.05|923.38|912.58|923.38|912.58|922.85|912.05|6
1647493250000|2022-03-17 05:00:50|923.75|912.95|923.03|912.23|923.9|913.1|923.03|912.23|6
1647493260000|2022-03-17 05:01:00|923.26|912.46|923.03|912.23|923.26|912.46|923.03|912.23|2
1647493270000|2022-03-17 05:01:10|922.85|912.05|922.85|912.05|922.85|912.05|922.85|912.05|1
1647493280000|2022-03-17 05:01:20|922.65|911.85|922.05|911.25|922.75|911.95|922.05|911.25|3
1647493290000|2022-03-17 05:01:30|921.9|911.1|921.75|910.95|921.9|911.1|921.75|910.95|2
1647493300000|2022-03-17 05:01:40|921.65|910.85|921.26|910.46|921.65|910.85|921.26|910.46|2
1647493310000|2022-03-17 05:01:50|921.17|910.37|921.05|910.25|921.21|910.41|921.05|910.25|6
1647493320000|2022-03-17 05:02:00|920.83|910.03|920.81|910.01|920.83|910.03|920.55|909.75|4
1647493330000|2022-03-17 05:02:10|920.78|909.98|920.05|909.25|920.78|909.98|920.05|909.25|3
1647493340000|2022-03-17 05:02:20|919.9|909.1|919.9|909.1|920.13|909.33|919.74|908.94|7
1647493350000|2022-03-17 05:02:30|919.81|909.01|919.4|908.6|919.9|909.1|919.4|908.6|3
1647493360000|2022-03-17 05:02:40|918.9|908.1|918.9|908.1|918.9|908.1|918.9|908.1|1
1647493370000|2022-03-17 05:02:50|919.12|908.32|919.28|908.48|919.55|908.75|919.12|908.32|7
1647493380000|2022-03-17 05:03:00|919.3|908.5|919.6|908.8|919.6|908.8|918.9|908.1|7
1647493410000|2022-03-17 05:03:30|919.9|909.1|920.41|909.61|920.47|909.67|919.9|909.1|6
1647493420000|2022-03-17 05:03:40|920.42|909.62|920.44|909.64|920.45|909.65|920.41|909.61|18
1647493430000|2022-03-17 05:03:50|920.7|909.9|920.7|909.9|920.7|909.9|920.7|909.9|1
1647493440000|2022-03-17 05:04:00|920.75|909.95|920.75|909.95|920.75|909.95|920.75|909.95|1
1647493450000|2022-03-17 05:04:10|920.9|910.1|921.3|910.5|921.3|910.5|920.9|910.1|2
1647493460000|2022-03-17 05:04:20|921.75|910.95|921.75|910.95|921.75|910.95|921.75|910.95|1
1647493470000|2022-03-17 05:04:30|921.5|910.7|921.5|910.7|921.6|910.8|921.1|910.3|6
1647493490000|2022-03-17 05:04:50|921.7|910.9|921.6|910.8|921.7|910.9|921.6|910.8|2
1647493500000|2022-03-17 05:05:00|921.75|910.95|921.49|910.69|921.75|910.95|921.49|910.69|2
1647493510000|2022-03-17 05:05:10|921.5|910.7|921.85|911.05|921.85|911.05|921.5|910.7|4
1647493520000|2022-03-17 05:05:20|921.49|910.69|921.9|911.1|922.01|911.21|921.49|910.69|9
1647493530000|2022-03-17 05:05:30|921.73|910.93|921.9|911.1|921.9|911.1|921.73|910.93|3
1647493550000|2022-03-17 05:05:50|922.01|911.21|922.01|911.21|922.01|911.21|921.9|911.1|5
1647493560000|2022-03-17 05:06:00|921.9|911.1|922.06|911.26|922.18|911.38|921.9|911.1|9
1647493580000|2022-03-17 05:06:20|922.49|911.69|922.53|911.73|922.53|911.73|922.49|911.69|2
1647493590000|2022-03-17 05:06:30|922.27|911.47|923.05|912.25|923.05|912.25|922.27|911.47|12
1647493600000|2022-03-17 05:06:40|922.9|912.1|922.85|912.05|923.05|912.25|922.85|912.05|4
1647493610000|2022-03-17 05:06:50|923.05|912.25|922.85|912.05|923.05|912.25|922.83|912.03|3
1647493620000|2022-03-17 05:07:00|923.05|912.25|923.7|912.9|923.7|912.9|922.9|912.1|4
1647493650000|2022-03-17 05:07:30|923.85|913.05|923.85|913.05|923.85|913.05|923.85|913.05|1
1647493660000|2022-03-17 05:07:40|923.5|912.7|923.5|912.7|923.6|912.8|923.5|912.7|5
1647493680000|2022-03-17 05:08:00|923.6|912.8|923.7|912.9|923.7|912.9|923.2|912.4|6
1647493690000|2022-03-17 05:08:10|923.6|912.8|923.6|912.8|923.6|912.8|923.6|912.8|1
1647493700000|2022-03-17 05:08:20|923.66|912.86|923.75|912.95|923.75|912.95|923.66|912.86|2
1647493710000|2022-03-17 05:08:30|923.25|912.45|923.25|912.45|923.25|912.45|923.25|912.45|1
1647493730000|2022-03-17 05:08:50|923.3|912.5|923.44|912.64|923.44|912.64|923.25|912.45|3
1647493740000|2022-03-17 05:09:00|923.43|912.63|923.39|912.59|923.43|912.63|923.39|912.59|2
1647493750000|2022-03-17 05:09:10|923.22|912.42|923.22|912.42|923.22|912.42|923.22|912.42|1
1647493770000|2022-03-17 05:09:30|923.24|912.44|923.22|912.42|923.24|912.44|923.22|912.42|2
1647493780000|2022-03-17 05:09:40|923.17|912.37|923.17|912.37|923.17|912.37|923.17|912.37|1
1647493790000|2022-03-17 05:09:50|923.2|912.4|923.2|912.4|923.2|912.4|923.2|912.4|1
1647493810000|2022-03-17 05:10:10|922.8|912|921.4|910.6|922.8|912|921.4|910.6|8
1647493820000|2022-03-17 05:10:20|921.5|910.7|920.9|910.1|921.5|910.7|920.9|910.1|4
1647493830000|2022-03-17 05:10:30|921|910.2|920.79|909.99|921|910.2|920.79|909.99|8
1647493840000|2022-03-17 05:10:40|920.6|909.8|920.79|909.99|920.85|910.05|920.4|909.6|7
1647493850000|2022-03-17 05:10:50|920.85|910.05|920.64|909.84|920.85|910.05|920.64|909.84|5
1647493860000|2022-03-17 05:11:00|920.8|910|920.14|909.34|920.8|910|919.95|909.15|6
1647493870000|2022-03-17 05:11:10|919.9|909.1|920.39|909.59|920.54|909.74|919.9|909.1|4
1647493880000|2022-03-17 05:11:20|920.15|909.35|920.15|909.35|920.15|909.35|920.15|909.35|1
1647493910000|2022-03-17 05:11:50|920.35|909.55|920.35|909.55|920.35|909.55|920.35|909.55|1
1647493930000|2022-03-17 05:12:10|920.75|909.95|920.75|909.95|920.75|909.95|920.75|909.95|1
1647493940000|2022-03-17 05:12:20|920.6|909.8|920.6|909.8|920.6|909.8|920.6|909.8|1
1647493960000|2022-03-17 05:12:40|920.65|909.85|920.65|909.85|920.65|909.85|920.65|909.85|1
1647493980000|2022-03-17 05:13:00|920.6|909.8|920.05|909.25|920.6|909.8|920.05|909.25|4
1647493990000|2022-03-17 05:13:10|919.91|909.11|919.93|909.13|920.14|909.34|919.9|909.1|14
1647494000000|2022-03-17 05:13:20|919.92|909.12|919.96|909.16|919.97|909.17|919.92|909.12|7
1647494010000|2022-03-17 05:13:30|919.94|909.14|919.86|909.06|919.95|909.15|919.86|909.06|4
1647494020000|2022-03-17 05:13:40|919.92|909.12|919.91|909.11|919.92|909.12|919.91|909.11|8
1647494030000|2022-03-17 05:13:50|919.92|909.12|919.92|909.12|919.92|909.12|919.91|909.11|9
1647494040000|2022-03-17 05:14:00|919.87|909.07|919.87|909.07|919.87|909.07|919.86|909.06|3
1647494050000|2022-03-17 05:14:10|919.89|909.09|919.97|909.17|920.2|909.4|919.89|909.09|6
1647494060000|2022-03-17 05:14:20|919.99|909.19|920.49|909.69|920.49|909.69|919.99|909.19|3
1647494070000|2022-03-17 05:14:30|920.74|909.94|920.74|909.94|920.99|910.19|920.49|909.69|7
1647494080000|2022-03-17 05:14:40|920.49|909.69|920.74|909.94|920.74|909.94|920.49|909.69|6
1647494090000|2022-03-17 05:14:50|920.49|909.69|920.49|909.69|920.49|909.69|920.49|909.69|1
1647494100000|2022-03-17 05:15:00|920.85|910.05|920.59|909.79|920.85|910.05|920.59|909.79|4
1647494110000|2022-03-17 05:15:10|920.7|909.9|920.59|909.79|920.7|909.9|920.59|909.79|6
1647494130000|2022-03-17 05:15:30|920.65|909.85|920.59|909.79|920.65|909.85|920.59|909.79|4
1647494160000|2022-03-17 05:16:00|919.9|909.1|919.9|909.1|919.9|909.1|919.9|909.1|1
1647494170000|2022-03-17 05:16:10|920.15|909.35|920.55|909.75|920.65|909.85|920.15|909.35|6
1647494180000|2022-03-17 05:16:20|920.53|909.73|920.55|909.75|920.55|909.75|920.53|909.73|16
1647494190000|2022-03-17 05:16:30|920.53|909.73|920.49|909.69|920.65|909.85|920.43|909.63|8
1647494200000|2022-03-17 05:16:40|920.85|910.05|920.85|910.05|920.85|910.05|920.85|910.05|1
1647494210000|2022-03-17 05:16:50|920.49|909.69|920.49|909.69|920.49|909.69|920.49|909.69|1
1647494220000|2022-03-17 05:17:00|920.57|909.77|920.49|909.69|920.73|909.93|920.49|909.69|9
1647494230000|2022-03-17 05:17:10|920.5|909.7|920.76|909.96|920.76|909.96|920.49|909.69|7
1647494250000|2022-03-17 05:17:30|920.9|910.1|920.9|910.1|920.9|910.1|920.9|910.1|1
1647494280000|2022-03-17 05:18:00|920.99|910.19|921.62|910.82|921.62|910.82|920.99|910.19|11
1647494310000|2022-03-17 05:18:30|921.9|911.1|921.9|911.1|921.9|911.1|921.9|911.1|1
1647494340000|2022-03-17 05:19:00|921.85|911.05|921.85|911.05|921.85|911.05|921.85|911.05|1
1647494390000|2022-03-17 05:19:50|921.75|910.95|921.4|910.6|921.75|910.95|921.4|910.6|3
1647494410000|2022-03-17 05:20:10|920.9|910.1|920.9|910.1|920.9|910.1|920.9|910.1|1
1647494420000|2022-03-17 05:20:20|921.15|910.35|921.15|910.35|921.15|910.35|921.15|910.35|1
1647494430000|2022-03-17 05:20:30|920.9|910.1|920.9|910.1|921.15|910.35|920.9|910.1|3
1647494450000|2022-03-17 05:20:50|920.8|910|920.33|909.53|920.8|910|919.95|909.15|12
1647494460000|2022-03-17 05:21:00|920.35|909.55|920.5|909.7|920.6|909.8|920.1|909.3|20
1647494470000|2022-03-17 05:21:10|920.48|909.68|920.5|909.7|920.5|909.7|920.48|909.68|12
1647494480000|2022-03-17 05:21:20|920.48|909.68|920.5|909.7|920.5|909.7|920.48|909.68|14
1647494490000|2022-03-17 05:21:30|920.48|909.68|920.48|909.68|920.5|909.7|920.48|909.68|7
1647494500000|2022-03-17 05:21:40|920.5|909.7|920.48|909.68|920.5|909.7|920.48|909.68|4
1647494510000|2022-03-17 05:21:50|920.5|909.7|920.48|909.68|920.5|909.7|920.48|909.68|14
1647494520000|2022-03-17 05:22:00|920.5|909.7|920.3|909.5|920.5|909.7|920.28|909.48|14
1647494530000|2022-03-17 05:22:10|920.28|909.48|920.55|909.75|920.65|909.85|920.28|909.48|8
1647494540000|2022-03-17 05:22:20|920.53|909.73|919.9|909.1|920.55|909.75|919.9|909.1|7
1647494570000|2022-03-17 05:22:50|919.75|908.95|919.75|908.95|919.75|908.95|919.75|908.95|1
1647494580000|2022-03-17 05:23:00|919.65|908.85|919.05|908.25|919.65|908.85|919.05|908.25|7
1647494590000|2022-03-17 05:23:10|919.06|908.26|919.86|909.06|919.86|909.06|919.05|908.25|9
1647494610000|2022-03-17 05:23:30|919.88|909.08|920.06|909.26|920.06|909.26|919.88|909.08|2
1647494620000|2022-03-17 05:23:40|919.98|909.18|919.86|909.06|920.15|909.35|919.86|909.06|9
1647494630000|2022-03-17 05:23:50|919.9|909.1|919.9|909.1|919.9|909.1|919.9|909.1|1
1647494670000|2022-03-17 05:24:30|920.04|909.24|920.1|909.3|920.1|909.3|919.95|909.15|3
1647494680000|2022-03-17 05:24:40|919.9|909.1|919.9|909.1|919.9|909.1|919.9|909.1|1
1647494700000|2022-03-17 05:25:00|919.7|908.9|919.7|908.9|919.7|908.9|919.7|908.9|1
1647494710000|2022-03-17 05:25:10|919.9|909.1|919.9|909.1|919.9|909.1|919.9|909.1|1
1647494760000|2022-03-17 05:26:00|920.15|909.35|920.58|909.78|920.58|909.78|920.15|909.35|3
1647494780000|2022-03-17 05:26:20|919.9|909.1|920.28|909.48|920.28|909.48|919.9|909.1|2
1647494820000|2022-03-17 05:27:00|920.6|909.8|920.48|909.68|920.6|909.8|920.48|909.68|2
1647494830000|2022-03-17 05:27:10|920.28|909.48|919.83|909.03|920.28|909.48|919.5|908.7|11
1647494840000|2022-03-17 05:27:20|919.9|909.1|919.9|909.1|919.9|909.1|919.83|909.03|13
1647494850000|2022-03-17 05:27:30|920.28|909.48|920.28|909.48|920.65|909.85|920.28|909.48|3
1647494870000|2022-03-17 05:27:50|920.4|909.6|920.28|909.48|920.48|909.68|920.03|909.23|6
1647494880000|2022-03-17 05:28:00|920.75|909.95|920.53|909.73|920.75|909.95|920.4|909.6|7
1647494890000|2022-03-17 05:28:10|920.52|909.72|920.53|909.73|920.61|909.81|920.52|909.72|19
1647494900000|2022-03-17 05:28:20|920.54|909.74|920.53|909.73|920.54|909.74|920.52|909.72|18
1647494910000|2022-03-17 05:28:30|920.54|909.74|920.53|909.73|920.54|909.74|920.42|909.62|14
1647494920000|2022-03-17 05:28:40|920.54|909.74|920.53|909.73|920.54|909.74|920.52|909.72|18
1647494930000|2022-03-17 05:28:50|920.54|909.74|920.53|909.73|920.54|909.74|920.53|909.73|18
1647494940000|2022-03-17 05:29:00|920.52|909.72|920.77|909.97|920.77|909.97|920.18|909.38|18
1647494950000|2022-03-17 05:29:10|920.98|910.18|920.88|910.08|921.01|910.21|920.86|910.06|6
1647494970000|2022-03-17 05:29:30|920.92|910.12|920.61|909.81|920.92|910.12|920.61|909.81|6
1647494980000|2022-03-17 05:29:40|920.62|909.82|920.88|910.08|920.88|910.08|920.62|909.82|3
1647495000000|2022-03-17 05:30:00|920.86|910.06|920.88|910.08|920.88|910.08|920.86|910.06|2
1647495010000|2022-03-17 05:30:10|920.86|910.06|920.86|910.06|920.86|910.06|920.86|910.06|1
1647495040000|2022-03-17 05:30:40|920.72|909.92|920.8|910|920.8|910|920.72|909.92|2
1647495060000|2022-03-17 05:31:00|920.9|910.1|921.03|910.23|921.2|910.4|920.9|910.1|16
1647495090000|2022-03-17 05:31:30|921.04|910.24|921.9|911.1|921.9|911.1|921.04|910.24|6
1647495100000|2022-03-17 05:31:40|922.15|911.35|921.9|911.1|922.15|911.35|921.9|911.1|3
1647495110000|2022-03-17 05:31:50|921.8|911|921.8|911|921.8|911|921.8|911|1
1647495130000|2022-03-17 05:32:10|921.85|911.05|921.85|911.05|921.85|911.05|921.85|911.05|1
1647495170000|2022-03-17 05:32:50|921.9|911.1|921.9|911.1|921.9|911.1|921.9|911.1|1
1647495210000|2022-03-17 05:33:30|921.46|910.66|921.18|910.38|921.46|910.66|921.18|910.38|4
1647495220000|2022-03-17 05:33:40|921.15|910.35|921.15|910.35|921.15|910.35|921.15|910.35|1
1647495230000|2022-03-17 05:33:50|921.01|910.21|921.26|910.46|921.5|910.7|921.01|910.21|12
1647495240000|2022-03-17 05:34:00|921.65|910.85|921.65|910.85|921.65|910.85|921.65|910.85|1
1647495250000|2022-03-17 05:34:10|921.7|910.9|921.9|911.1|921.9|911.1|921.7|910.9|2
1647495300000|2022-03-17 05:35:00|921.45|910.65|920.96|910.16|921.45|910.65|920.96|910.16|4
1647495310000|2022-03-17 05:35:10|921.21|910.41|921.19|910.39|921.21|910.41|921.19|910.39|2
1647495320000|2022-03-17 05:35:20|920.94|910.14|920.9|910.1|920.94|910.14|920.9|910.1|2
1647495350000|2022-03-17 05:35:50|920.75|909.95|920.75|909.95|920.75|909.95|920.75|909.95|1
1647495400000|2022-03-17 05:36:40|920.6|909.8|920.6|909.8|920.6|909.8|920.6|909.8|1
1647495420000|2022-03-17 05:37:00|920.7|909.9|920.23|909.43|920.7|909.9|920.23|909.43|2
1647495430000|2022-03-17 05:37:10|920.2|909.4|920.19|909.39|920.2|909.4|920.19|909.39|2
1647495480000|2022-03-17 05:38:00|920.42|909.62|919.9|909.1|920.48|909.68|919.9|909.1|6
1647495490000|2022-03-17 05:38:10|920.17|909.37|920.9|910.1|920.9|910.1|920.17|909.37|4
1647495500000|2022-03-17 05:38:20|920.5|909.7|919.9|909.1|920.5|909.7|919.9|909.1|2
1647495550000|2022-03-17 05:39:10|920.15|909.35|920.9|910.1|920.9|910.1|920.15|909.35|5
1647495610000|2022-03-17 05:40:10|920.85|910.05|920.85|910.05|920.85|910.05|920.85|910.05|1
1647495660000|2022-03-17 05:41:00|920.8|910|920.8|910|920.8|910|920.8|910|1
1647495680000|2022-03-17 05:41:20|920.85|910.05|920.85|910.05|920.85|910.05|920.85|910.05|1
1647495720000|2022-03-17 05:42:00|920.8|910|920.8|910|920.8|910|920.8|910|1
1647495740000|2022-03-17 05:42:20|920.4|909.6|919.9|909.1|920.45|909.65|919.9|909.1|5
1647495760000|2022-03-17 05:42:40|920.04|909.24|920.16|909.36|920.43|909.63|920.04|909.24|3
1647495780000|2022-03-17 05:43:00|920.53|909.73|920.16|909.36|920.53|909.73|920.16|909.36|6
1647495810000|2022-03-17 05:43:30|920.57|909.77|920.39|909.59|920.63|909.83|920.38|909.58|5
1647495830000|2022-03-17 05:43:50|920.68|909.88|920.68|909.88|920.68|909.88|920.68|909.88|1
1647495840000|2022-03-17 05:44:00|920.65|909.85|920.65|909.85|920.65|909.85|920.65|909.85|1
1647495850000|2022-03-17 05:44:10|920.55|909.75|920.55|909.75|920.55|909.75|920.55|909.75|1
1647495870000|2022-03-17 05:44:30|920.5|909.7|920.5|909.7|920.5|909.7|920.5|909.7|1
1647495900000|2022-03-17 05:45:00|920.65|909.85|920.65|909.85|920.65|909.85|920.65|909.85|1
1647495930000|2022-03-17 05:45:30|920.6|909.8|920.6|909.8|920.6|909.8|920.6|909.8|1
1647495960000|2022-03-17 05:46:00|920.9|910.1|920.9|910.1|921.6|910.8|920.9|910.1|9
1647495970000|2022-03-17 05:46:10|921.28|910.48|921.28|910.48|921.28|910.48|921.28|910.48|1
1647495980000|2022-03-17 05:46:20|920.9|910.1|920.9|910.1|921.28|910.48|920.9|910.1|3
1647496010000|2022-03-17 05:46:50|920.71|909.91|920.71|909.91|920.71|909.91|920.71|909.91|1
1647496020000|2022-03-17 05:47:00|920.16|909.36|920.58|909.78|920.66|909.86|920.16|909.36|11
1647496030000|2022-03-17 05:47:10|920.57|909.77|920.15|909.35|920.58|909.78|920.15|909.35|11
1647496040000|2022-03-17 05:47:20|919.9|909.1|919.9|909.1|919.9|909.1|919.9|909.1|1
1647496110000|2022-03-17 05:48:30|919.85|909.05|919.85|909.05|919.85|909.05|919.85|909.05|1
1647496130000|2022-03-17 05:48:50|919.91|909.11|919.95|909.15|920.17|909.37|919.9|909.1|6
1647496140000|2022-03-17 05:49:00|919.96|909.16|920.45|909.65|920.45|909.65|919.96|909.16|3
1647496150000|2022-03-17 05:49:10|920.09|909.29|920.1|909.3|920.11|909.31|920.09|909.29|4
1647496160000|2022-03-17 05:49:20|920.09|909.29|920.35|909.55|920.35|909.55|920.09|909.29|4
1647496200000|2022-03-17 05:50:00|920.3|909.5|919.97|909.17|920.47|909.67|919.97|909.17|4
1647496220000|2022-03-17 05:50:20|919.95|909.15|919.9|909.1|919.95|909.15|919.9|909.1|2
1647496260000|2022-03-17 05:51:00|919.85|909.05|919.85|909.05|919.85|909.05|919.85|909.05|1
1647496290000|2022-03-17 05:51:30|919.8|909|919.8|909|919.8|909|919.8|909|1
1647496310000|2022-03-17 05:51:50|919.85|909.05|919.85|909.05|919.85|909.05|919.85|909.05|1
1647496350000|2022-03-17 05:52:30|919.46|908.66|919.46|908.66|919.46|908.66|919.46|908.66|1
1647496360000|2022-03-17 05:52:40|919.3|908.5|919.3|908.5|919.3|908.5|919.3|908.5|1
1647496380000|2022-03-17 05:53:00|919.1|908.3|919.05|908.25|919.1|908.3|919.05|908.25|2
1647496390000|2022-03-17 05:53:10|919.11|908.31|919.23|908.43|919.24|908.44|919.11|908.31|4
1647496420000|2022-03-17 05:53:40|919.1|908.3|919.16|908.36|919.67|908.87|919.1|908.3|6
1647496430000|2022-03-17 05:53:50|919.15|908.35|919.16|908.36|919.17|908.37|919.15|908.35|4
1647496440000|2022-03-17 05:54:00|919.15|908.35|919.16|908.36|919.16|908.36|919.15|908.35|2
1647496450000|2022-03-17 05:54:10|919.15|908.35|919.16|908.36|919.16|908.36|919.15|908.35|2
1647496460000|2022-03-17 05:54:20|918.9|908.1|919.11|908.31|919.11|908.31|918.9|908.1|2
1647496470000|2022-03-17 05:54:30|919|908.2|918.9|908.1|919|908.2|918.9|908.1|2
1647496480000|2022-03-17 05:54:40|918.78|907.98|918.9|908.1|918.9|908.1|918.78|907.98|2
1647496500000|2022-03-17 05:55:00|918.85|908.05|918.9|908.1|918.9|908.1|918.85|908.05|2
1647496510000|2022-03-17 05:55:10|919|908.2|919|908.2|919|908.2|919|908.2|1
1647496520000|2022-03-17 05:55:20|919.11|908.31|919.33|908.53|919.33|908.53|919.11|908.31|2
1647496530000|2022-03-17 05:55:30|919.11|908.31|919.28|908.48|919.61|908.81|919.11|908.31|5
1647496550000|2022-03-17 05:55:50|918.9|908.1|918.9|908.1|918.9|908.1|918.9|908.1|1
1647496560000|2022-03-17 05:56:00|918.85|908.05|918.85|908.05|918.85|908.05|918.85|908.05|1
1647496630000|2022-03-17 05:57:10|918.9|908.1|918.9|908.1|918.9|908.1|918.9|908.1|1
1647496640000|2022-03-17 05:57:20|919.12|908.32|919.12|908.32|919.12|908.32|919.12|908.32|1
1647496650000|2022-03-17 05:57:30|919.75|908.95|919.75|908.95|919.75|908.95|919.75|908.95|1
1647496660000|2022-03-17 05:57:40|919.63|908.83|919.63|908.83|919.63|908.83|919.63|908.83|1
1647496680000|2022-03-17 05:58:00|919.55|908.75|919.3|908.5|919.55|908.75|919.3|908.5|2
1647496690000|2022-03-17 05:58:10|919.05|908.25|918.85|908.05|919.05|908.25|918.85|908.05|3
1647496730000|2022-03-17 05:58:50|918.8|908|918.8|908|918.8|908|918.8|908|1
1647496760000|2022-03-17 05:59:20|918.87|908.07|919.35|908.55|919.6|908.8|918.87|908.07|6
1647496790000|2022-03-17 05:59:50|919.55|908.75|919.3|908.5|919.55|908.75|919.05|908.25|4
1647496800000|2022-03-17 06:00:00|919.6|908.8|919.48|908.68|919.6|908.8|919.48|908.68|4
1647496810000|2022-03-17 06:00:10|919.1|908.3|919.15|908.35|919.5|908.7|919.1|908.3|5
1647496820000|2022-03-17 06:00:20|918.9|908.1|918.9|908.1|918.9|908.1|918.9|908.1|1
1647496860000|2022-03-17 06:01:00|918.7|907.9|918.7|907.9|918.7|907.9|918.7|907.9|1
1647496870000|2022-03-17 06:01:10|918.62|907.82|918.62|907.82|918.75|907.95|918.62|907.82|4
1647496880000|2022-03-17 06:01:20|918.7|907.9|918.05|907.25|918.7|907.9|918.05|907.25|5
1647496890000|2022-03-17 06:01:30|918.55|907.75|918.35|907.55|918.6|907.8|918.3|907.5|5
1647496910000|2022-03-17 06:01:50|918.75|907.95|918.67|907.87|918.75|907.95|918.67|907.87|2
1647496920000|2022-03-17 06:02:00|918.9|908.1|918.9|908.1|918.9|908.1|918.9|908.1|1
1647496930000|2022-03-17 06:02:10|919.15|908.35|919.15|908.35|919.15|908.35|919.15|908.35|1
1647496940000|2022-03-17 06:02:20|919.35|908.55|919.15|908.35|919.35|908.55|919.15|908.35|2
1647496950000|2022-03-17 06:02:30|918.99|908.19|918.99|908.19|919.14|908.34|918.99|908.19|5
1647496960000|2022-03-17 06:02:40|919|908.2|919.12|908.32|919.12|908.32|918.99|908.19|3
1647496970000|2022-03-17 06:02:50|919.31|908.51|919.88|909.08|919.88|909.08|919.31|908.51|3
1647496980000|2022-03-17 06:03:00|920.13|909.33|920.14|909.34|920.14|909.34|920.1|909.3|3
1647496990000|2022-03-17 06:03:10|920.05|909.25|920.09|909.29|920.09|909.29|920.05|909.25|2
1647497000000|2022-03-17 06:03:20|920.35|909.55|920.16|909.36|920.35|909.55|920.09|909.29|3
1647497020000|2022-03-17 06:03:40|920.66|909.86|920.9|910.1|920.9|910.1|920.66|909.86|2
1647497050000|2022-03-17 06:04:10|920.65|909.85|920.65|909.85|920.65|909.85|920.65|909.85|1
1647497060000|2022-03-17 06:04:20|920.75|909.95|920.75|909.95|920.75|909.95|920.75|909.95|1
1647497070000|2022-03-17 06:04:30|920.7|909.9|920.7|909.9|920.7|909.9|920.7|909.9|1
1647497100000|2022-03-17 06:05:00|920.55|909.75|920.7|909.9|920.7|909.9|920.35|909.55|3
1647497130000|2022-03-17 06:05:30|920.5|909.7|920.85|910.05|920.85|910.05|920.5|909.7|3
1647497140000|2022-03-17 06:05:40|920.89|910.09|920.89|910.09|920.89|910.09|920.89|910.09|1
1647497150000|2022-03-17 06:05:50|920.92|910.12|921.07|910.27|921.17|910.37|920.92|910.12|4
1647497160000|2022-03-17 06:06:00|921.03|910.23|921.02|910.22|921.07|910.27|920.98|910.18|5
1647497180000|2022-03-17 06:06:20|921.03|910.23|920.93|910.13|921.1|910.3|920.93|910.13|7
1647497190000|2022-03-17 06:06:30|920.99|910.19|920.99|910.19|920.99|910.19|920.99|910.19|1
1647497200000|2022-03-17 06:06:40|920.93|910.13|920.98|910.18|920.98|910.18|920.93|910.13|4
1647497210000|2022-03-17 06:06:50|921.01|910.21|920.96|910.16|921.01|910.21|920.77|909.97|5
1647497220000|2022-03-17 06:07:00|920.77|909.97|920.73|909.93|920.77|909.97|920.73|909.93|2
1647497230000|2022-03-17 06:07:10|921.01|910.21|920.73|909.93|921.01|910.21|920.73|909.93|2
1647497260000|2022-03-17 06:07:40|921.01|910.21|920.98|910.18|921.12|910.32|920.98|910.18|5
1647497270000|2022-03-17 06:07:50|921.03|910.23|921.03|910.23|921.03|910.23|920.93|910.13|4
1647497280000|2022-03-17 06:08:00|921.12|910.32|921.67|910.87|921.67|910.87|921.03|910.23|6
1647497300000|2022-03-17 06:08:20|921.56|910.76|921.56|910.76|921.56|910.76|921.56|910.76|1
1647497380000|2022-03-17 06:09:40|921.67|910.87|921.67|910.87|921.67|910.87|921.67|910.87|1
1647497420000|2022-03-17 06:10:20|922|911.2|922|911.2|922|911.2|922|911.2|1
1647497550000|2022-03-17 06:12:30|921.85|911.05|921.85|911.05|921.85|911.05|921.85|911.05|1
1647497560000|2022-03-17 06:12:40|921.75|910.95|921.75|910.95|921.75|910.95|921.75|910.95|1
1647497570000|2022-03-17 06:12:50|921.7|910.9|921.7|910.9|921.7|910.9|921.7|910.9|1
1647497600000|2022-03-17 06:13:20|921.55|910.75|921.16|910.36|921.55|910.75|921.16|910.36|3
1647497610000|2022-03-17 06:13:30|920.9|910.1|920.9|910.1|920.9|910.1|920.9|910.1|1
1647497640000|2022-03-17 06:14:00|920.83|910.03|921.02|910.22|921.02|910.22|920.83|910.03|5
1647497650000|2022-03-17 06:14:10|920.87|910.07|920.9|910.1|921.2|910.4|920.87|910.07|3
1647497660000|2022-03-17 06:14:20|920.68|909.88|920.68|909.88|920.68|909.88|920.68|909.88|1
1647497670000|2022-03-17 06:14:30|920.52|909.72|920.21|909.41|920.52|909.72|920.14|909.34|6
1647497680000|2022-03-17 06:14:40|920|909.2|920.1|909.3|920.1|909.3|920|909.2|3
1647497700000|2022-03-17 06:15:00|920.65|909.85|920.65|909.85|920.65|909.85|920.65|909.85|1
1647497710000|2022-03-17 06:15:10|920.9|910.1|920.9|910.1|920.9|910.1|920.9|910.1|1
1647497720000|2022-03-17 06:15:20|921.25|910.45|920.9|910.1|921.25|910.45|920.9|910.1|3
1647497730000|2022-03-17 06:15:30|920.68|909.88|920.68|909.88|920.68|909.88|920.68|909.88|1
1647497740000|2022-03-17 06:15:40|920.86|910.06|920.68|909.88|920.86|910.06|920.68|909.88|2
1647497760000|2022-03-17 06:16:00|920.47|909.67|920.19|909.39|920.47|909.67|920.19|909.39|6
1647497780000|2022-03-17 06:16:20|920.44|909.64|920.41|909.61|920.63|909.83|920.13|909.33|19
1647497790000|2022-03-17 06:16:30|920.19|909.39|920.41|909.61|920.41|909.61|920.19|909.39|18
1647497800000|2022-03-17 06:16:40|920.19|909.39|920.19|909.39|920.41|909.61|920.19|909.39|5
1647497820000|2022-03-17 06:17:00|920.22|909.42|920.22|909.42|920.22|909.42|920.22|909.42|1
1647497830000|2022-03-17 06:17:10|920.66|909.86|920.66|909.86|920.66|909.86|920.66|909.86|1
1647497840000|2022-03-17 06:17:20|920.72|909.92|920.9|910.1|920.9|910.1|920.72|909.92|2
1647497900000|2022-03-17 06:18:20|921|910.2|921.41|910.61|921.41|910.61|921|910.2|3
1647497910000|2022-03-17 06:18:30|921.48|910.68|921.48|910.68|921.48|910.68|921.48|910.68|1
1647497940000|2022-03-17 06:19:00|921.31|910.51|921.31|910.51|921.31|910.51|921.31|910.51|1
1647497950000|2022-03-17 06:19:10|921.36|910.56|924.9|914.1|925.7|914.9|921.36|910.56|8
1647497960000|2022-03-17 06:19:20|924.76|913.96|925.48|914.68|925.6|914.8|924.4|913.6|10
1647497970000|2022-03-17 06:19:30|925.6|914.8|930.76|919.96|931.32|920.52|925.35|914.55|15
1647497980000|2022-03-17 06:19:40|930.47|919.67|929.9|919.1|930.47|919.67|928.82|918.02|13
1647497990000|2022-03-17 06:19:50|929.73|918.93|929.25|918.45|929.73|918.93|929.25|918.45|5
1647498000000|2022-03-17 06:20:00|929.3|918.5|929.3|918.5|929.3|918.5|929.3|918.5|1
1647498010000|2022-03-17 06:20:10|929.6|918.8|929.25|918.45|929.6|918.8|929.25|918.45|2
1647498020000|2022-03-17 06:20:20|929.2|918.4|929.73|918.93|929.74|918.94|929.2|918.4|9
1647498030000|2022-03-17 06:20:30|929.56|918.76|929.73|918.93|929.73|918.93|929.56|918.76|3
1647498040000|2022-03-17 06:20:40|929.4|918.6|929.05|918.25|929.4|918.6|929.05|918.25|2
1647498050000|2022-03-17 06:20:50|929|918.2|929|918.2|929|918.2|929|918.2|1
1647498080000|2022-03-17 06:21:20|928.9|918.1|928.95|918.15|929.05|918.25|928.9|918.1|3
1647498090000|2022-03-17 06:21:30|929.35|918.55|929.35|918.55|929.35|918.55|929.35|918.55|1
1647498100000|2022-03-17 06:21:40|929.4|918.6|929.55|918.75|929.55|918.75|929.4|918.6|2
1647498110000|2022-03-17 06:21:50|929.4|918.6|929.43|918.63|929.55|918.75|929.4|918.6|4
1647498120000|2022-03-17 06:22:00|929.98|919.18|929.98|919.18|929.99|919.19|929.98|919.18|5
1647498130000|2022-03-17 06:22:10|929.9|919.1|930|919.2|930|919.2|929.9|919.1|5
1647498150000|2022-03-17 06:22:30|929.95|919.15|929.95|919.15|929.95|919.15|929.95|919.15|1
1647498160000|2022-03-17 06:22:40|929.86|919.06|929.9|919.1|929.9|919.1|929.86|919.06|2
1647498280000|2022-03-17 06:24:40|929.7|918.9|929.7|918.9|929.7|918.9|929.7|918.9|1
1647498290000|2022-03-17 06:24:50|929.9|919.1|929.9|919.1|929.9|919.1|929.9|919.1|1
1647498300000|2022-03-17 06:25:00|929.76|918.96|929.76|918.96|929.87|919.07|929.76|918.96|3
1647498310000|2022-03-17 06:25:10|929.8|919|929.8|919|929.8|919|929.8|919|1
1647498320000|2022-03-17 06:25:20|929.62|918.82|929.62|918.82|929.62|918.82|929.62|918.82|1
1647498330000|2022-03-17 06:25:30|929.9|919.1|929.9|919.1|929.9|919.1|929.9|919.1|1
1647498340000|2022-03-17 06:25:40|929.99|919.19|929.9|919.1|929.99|919.19|929.9|919.1|2
1647498350000|2022-03-17 06:25:50|929.62|918.82|929.62|918.82|929.62|918.82|929.62|918.82|1
1647498360000|2022-03-17 06:26:00|929.37|918.57|929.37|918.57|929.37|918.57|929.37|918.57|1
1647498370000|2022-03-17 06:26:10|929.25|918.45|929|918.2|929.25|918.45|929|918.2|2
1647498390000|2022-03-17 06:26:30|929.33|918.53|929|918.2|929.35|918.55|928.99|918.19|5
1647498400000|2022-03-17 06:26:40|928.99|918.19|928.99|918.19|928.99|918.19|928.99|918.19|1
1647498410000|2022-03-17 06:26:50|929.55|918.75|929.3|918.5|929.55|918.75|929.29|918.49|7
1647498420000|2022-03-17 06:27:00|929.29|918.49|928.91|918.11|929.29|918.49|928.9|918.1|12
1647498430000|2022-03-17 06:27:10|929.03|918.23|929|918.2|929.03|918.23|929|918.2|5
1647498440000|2022-03-17 06:27:20|929.06|918.26|928.09|917.29|929.06|918.26|928.09|917.29|6
1647498450000|2022-03-17 06:27:30|927.9|917.1|928.01|917.21|928.01|917.21|927.9|917.1|4
1647498460000|2022-03-17 06:27:40|928.21|917.41|928.33|917.53|928.33|917.53|928.05|917.25|7
1647498470000|2022-03-17 06:27:50|928.19|917.39|928.19|917.39|928.19|917.39|928.19|917.39|1
1647498480000|2022-03-17 06:28:00|928.27|917.47|928|917.2|928.35|917.55|928|917.2|5
1647498490000|2022-03-17 06:28:10|928.1|917.3|927.95|917.15|928.1|917.3|927.9|917.1|9
1647498500000|2022-03-17 06:28:20|927.9|917.1|927.5|916.7|927.9|917.1|927.5|916.7|2
1647498510000|2022-03-17 06:28:30|927.65|916.85|927.22|916.42|927.65|916.85|927.08|916.28|3
1647498520000|2022-03-17 06:28:40|927.05|916.25|927.08|916.28|927.21|916.41|927.05|916.25|3
1647498530000|2022-03-17 06:28:50|927.22|916.42|927.08|916.28|927.23|916.43|927.08|916.28|6
1647498540000|2022-03-17 06:29:00|927.09|916.29|927.08|916.28|927.15|916.35|927.08|916.28|10
1647498550000|2022-03-17 06:29:10|927.07|916.27|927.01|916.21|927.08|916.28|927.01|916.21|5
1647498570000|2022-03-17 06:29:30|927.21|916.41|927.01|916.21|927.33|916.53|927.01|916.21|4
1647498590000|2022-03-17 06:29:50|927|916.2|927.01|916.21|927.01|916.21|927|916.2|2
1647498600000|2022-03-17 06:30:00|927|916.2|926.9|916.1|927.15|916.35|926.9|916.1|9
1647498610000|2022-03-17 06:30:10|926.75|915.95|926.75|915.95|926.75|915.95|926.75|915.95|1
1647498630000|2022-03-17 06:30:30|926.35|915.55|924.9|914.1|926.35|915.55|924.9|914.1|7
1647498660000|2022-03-17 06:31:00|924.63|913.83|924.41|913.61|924.63|913.83|924.41|913.61|2
1647498670000|2022-03-17 06:31:10|924.24|913.44|923.58|912.78|924.24|913.44|923.04|912.24|13
1647498680000|2022-03-17 06:31:20|923.45|912.65|923.46|912.66|923.46|912.66|922.97|912.17|7
1647498690000|2022-03-17 06:31:30|923.37|912.57|923.56|912.76|923.56|912.76|923.37|912.57|2
1647498700000|2022-03-17 06:31:40|922.9|912.1|922.9|912.1|922.9|912.1|922.9|912.1|1
1647498710000|2022-03-17 06:31:50|922.1|911.3|922.1|911.3|922.1|911.3|922.1|911.3|1
1647498720000|2022-03-17 06:32:00|922|911.2|922|911.2|922|911.2|922|911.2|1
1647498760000|2022-03-17 06:32:40|921.98|911.18|921.98|911.18|921.98|911.18|921.98|911.18|1
1647498770000|2022-03-17 06:32:50|921.94|911.14|921.84|911.04|921.94|911.14|921.84|911.04|2
1647498780000|2022-03-17 06:33:00|921.7|910.9|921.7|910.9|921.7|910.9|921.7|910.9|1
1647498790000|2022-03-17 06:33:10|921.62|910.82|921.15|910.35|921.62|910.82|921.15|910.35|3
1647498810000|2022-03-17 06:33:30|920.9|910.1|920.46|909.66|920.9|910.1|920.46|909.66|2
1647498820000|2022-03-17 06:33:40|920|909.2|919.83|909.03|920|909.2|919.83|909.03|3
1647498830000|2022-03-17 06:33:50|919.55|908.75|919.9|909.1|919.9|909.1|919.55|908.75|2
1647498840000|2022-03-17 06:34:00|919.75|908.95|919.75|908.95|919.75|908.95|919.75|908.95|1
1647498850000|2022-03-17 06:34:10|919.25|908.45|919.25|908.45|919.25|908.45|919.25|908.45|1
1647498860000|2022-03-17 06:34:20|919.3|908.5|919.3|908.5|919.3|908.5|919.3|908.5|1
1647498870000|2022-03-17 06:34:30|919.15|908.35|919.25|908.45|919.25|908.45|919.15|908.35|2
1647498900000|2022-03-17 06:35:00|919.8|909|920.53|909.73|920.53|909.73|919.8|909|4
1647498910000|2022-03-17 06:35:10|920.85|910.05|919.9|909.1|920.85|910.05|919.85|909.05|5
1647498920000|2022-03-17 06:35:20|920.4|909.6|920.4|909.6|920.4|909.6|920.4|909.6|1
1647498940000|2022-03-17 06:35:40|920.3|909.5|919.95|909.15|920.3|909.5|919.95|909.15|2
1647498950000|2022-03-17 06:35:50|919.9|909.1|919.9|909.1|919.9|909.1|919.9|909.1|1
1647498970000|2022-03-17 06:36:10|919.95|909.15|919.95|909.15|919.95|909.15|919.95|909.15|1
1647498980000|2022-03-17 06:36:20|920.9|910.1|920.9|910.1|920.9|910.1|920.9|910.1|1
1647498990000|2022-03-17 06:36:30|920.95|910.15|921.08|910.28|921.08|910.28|920.95|910.15|2
1647499020000|2022-03-17 06:37:00|921.3|910.5|921.33|910.53|921.33|910.53|921.3|910.5|2
1647499030000|2022-03-17 06:37:10|921.65|910.85|921.65|910.85|921.65|910.85|921.65|910.85|1
1647499070000|2022-03-17 06:37:50|921.33|910.53|920.98|910.18|921.33|910.53|920.98|910.18|2
1647499090000|2022-03-17 06:38:10|921.23|910.43|920.96|910.16|921.23|910.43|920.96|910.16|2
1647499100000|2022-03-17 06:38:20|920.9|910.1|920.9|910.1|920.9|910.1|920.9|910.1|1
1647499120000|2022-03-17 06:38:40|921.15|910.35|920.9|910.1|921.15|910.35|920.9|910.1|3
1647499140000|2022-03-17 06:39:00|921.15|910.35|921.15|910.35|921.15|910.35|921.15|910.35|1
1647499150000|2022-03-17 06:39:10|921.1|910.3|921.1|910.3|921.1|910.3|921.1|910.3|1
1647499160000|2022-03-17 06:39:20|921.65|910.85|921.65|910.85|921.65|910.85|921.65|910.85|1
1647499170000|2022-03-17 06:39:30|921.25|910.45|921.25|910.45|921.25|910.45|921.25|910.45|1
1647499190000|2022-03-17 06:39:50|921.8|911|921.85|911.05|921.85|911.05|921.8|911|2
1647499200000|2022-03-17 06:40:00|921.9|911.1|922.4|911.6|922.4|911.6|921.9|911.1|4
1647499210000|2022-03-17 06:40:10|922.49|911.69|921.9|911.1|922.6|911.8|921.9|911.1|8
1647499320000|2022-03-17 06:42:00|922.35|911.55|922.35|911.55|922.35|911.55|922.35|911.55|1
1647499330000|2022-03-17 06:42:10|922.3|911.5|922.3|911.5|922.3|911.5|922.3|911.5|1
1647499340000|2022-03-17 06:42:20|922.4|911.6|922.4|911.6|922.4|911.6|922.4|911.6|1
1647499360000|2022-03-17 06:42:40|922.25|911.45|922.25|911.45|922.25|911.45|922.25|911.45|1
1647499420000|2022-03-17 06:43:40|921.9|911.1|921.9|911.1|921.9|911.1|921.9|911.1|1
1647499460000|2022-03-17 06:44:20|921.72|910.92|921.72|910.92|921.72|910.92|921.72|910.92|1
1647499480000|2022-03-17 06:44:40|921.57|910.77|921.57|910.77|921.57|910.77|921.57|910.77|1
1647499490000|2022-03-17 06:44:50|921.26|910.46|921.26|910.46|921.26|910.46|921.26|910.46|1
1647499500000|2022-03-17 06:45:00|921.31|910.51|921.31|910.51|921.31|910.51|921.31|910.51|1
1647499520000|2022-03-17 06:45:20|921.45|910.65|921.45|910.65|921.45|910.65|921.45|910.65|1
1647499540000|2022-03-17 06:45:40|921.25|910.45|920.88|910.08|921.28|910.48|920.88|910.08|4
1647499560000|2022-03-17 06:46:00|920.46|909.66|920.46|909.66|920.46|909.66|920.46|909.66|1
1647499570000|2022-03-17 06:46:10|920.36|909.56|920.36|909.56|920.36|909.56|920.36|909.56|1
1647499590000|2022-03-17 06:46:30|920.41|909.61|921.64|910.84|921.64|910.84|920.41|909.61|8
1647499620000|2022-03-17 06:47:00|921.8|911|921.8|911|921.8|911|921.8|911|1
1647499630000|2022-03-17 06:47:10|920.9|910.1|920.9|910.1|920.9|910.1|920.9|910.1|1
1647499640000|2022-03-17 06:47:20|920.86|910.06|918.36|907.56|920.86|910.06|918.36|907.56|13
1647499650000|2022-03-17 06:47:30|917.9|907.1|917.9|907.1|917.9|907.1|917.9|907.1|1
1647499660000|2022-03-17 06:47:40|917.7|906.9|917.7|906.9|917.7|906.9|917.7|906.9|1
1647499670000|2022-03-17 06:47:50|917.2|906.4|916.4|905.6|917.2|906.4|916.4|905.6|4
1647499680000|2022-03-17 06:48:00|915.9|905.1|915.9|905.1|915.9|905.1|915.9|905.1|1
1647499690000|2022-03-17 06:48:10|916|905.2|917.75|906.95|917.75|906.95|916|905.2|10
1647499700000|2022-03-17 06:48:20|917.9|907.1|917.63|906.83|917.9|907.1|917.39|906.59|6
1647499710000|2022-03-17 06:48:30|917.75|906.95|916.9|906.1|917.75|906.95|916.9|906.1|4
1647499720000|2022-03-17 06:48:40|917.28|906.48|917.15|906.35|917.5|906.7|917.15|906.35|4
1647499730000|2022-03-17 06:48:50|916.9|906.1|917.9|907.1|917.9|907.1|916.9|906.1|5
1647499740000|2022-03-17 06:49:00|917.7|906.9|917.8|907|917.8|907|917.63|906.83|3
1647499750000|2022-03-17 06:49:10|917.25|906.45|917|906.2|917.25|906.45|917|906.2|4
1647499760000|2022-03-17 06:49:20|917.25|906.45|917.01|906.21|917.25|906.45|917.01|906.21|2
1647499770000|2022-03-17 06:49:30|917.25|906.45|917.01|906.21|917.25|906.45|917.01|906.21|2
1647499780000|2022-03-17 06:49:40|917.15|906.35|916.9|906.1|917.15|906.35|916.9|906.1|6
1647499800000|2022-03-17 06:50:00|917.4|906.6|917.4|906.6|917.4|906.6|917.4|906.6|1
1647499810000|2022-03-17 06:50:10|917.58|906.78|917.58|906.78|917.58|906.78|917.58|906.78|1
1647499820000|2022-03-17 06:50:20|916.9|906.1|916.9|906.1|916.9|906.1|916.9|906.1|1
1647499830000|2022-03-17 06:50:30|916.79|905.99|916.29|905.49|916.79|905.99|916.15|905.35|6
1647499870000|2022-03-17 06:51:10|915.9|905.1|915.9|905.1|915.9|905.1|915.9|905.1|1
1647499900000|2022-03-17 06:51:40|915.79|904.99|914.92|904.12|915.79|904.99|914.92|904.12|8
1647499910000|2022-03-17 06:51:50|915.01|904.21|914.9|904.1|915.01|904.21|914.9|904.1|11
1647499920000|2022-03-17 06:52:00|915.19|904.39|915.13|904.33|915.3|904.5|915.13|904.33|3
1647499930000|2022-03-17 06:52:10|915.32|904.52|915.02|904.22|915.42|904.62|915.02|904.22|11
1647499940000|2022-03-17 06:52:20|915.01|904.21|915.28|904.48|915.28|904.48|915.01|904.21|4
1647499950000|2022-03-17 06:52:30|915.5|904.7|916.59|905.79|916.59|905.79|915.5|904.7|6
1647499980000|2022-03-17 06:53:00|916.63|905.83|916.4|905.6|916.63|905.83|916.4|905.6|2
1647499990000|2022-03-17 06:53:10|915.9|905.1|915.79|904.99|915.9|905.1|915.79|904.99|2
1647500000000|2022-03-17 06:53:20|915.9|905.1|915.79|904.99|915.9|905.1|915.79|904.99|5
1647500020000|2022-03-17 06:53:40|916.45|905.65|916.45|905.65|916.45|905.65|916.45|905.65|1
1647500040000|2022-03-17 06:54:00|916.65|905.85|917.4|906.6|917.6|906.8|916.65|905.85|5
1647500050000|2022-03-17 06:54:10|917.41|906.61|917.85|907.05|917.85|907.05|917.41|906.61|5
1647500060000|2022-03-17 06:54:20|917.7|906.9|917.7|906.9|917.7|906.9|917.7|906.9|1
1647500100000|2022-03-17 06:55:00|917.75|906.95|917.75|906.95|917.75|906.95|917.75|906.95|1
1647500110000|2022-03-17 06:55:10|917.9|907.1|918.19|907.39|918.68|907.88|917.9|907.1|4
1647500130000|2022-03-17 06:55:30|918.63|907.83|918.4|907.6|918.63|907.83|918.4|907.6|2
1647500150000|2022-03-17 06:55:50|918.41|907.61|918.54|907.74|918.54|907.74|918.4|907.6|4
1647500160000|2022-03-17 06:56:00|918.4|907.6|918.31|907.51|918.53|907.73|918.02|907.22|7
1647500180000|2022-03-17 06:56:20|918.19|907.39|918.19|907.39|918.19|907.39|918.18|907.38|5
1647500190000|2022-03-17 06:56:30|918.18|907.38|917.9|907.1|918.19|907.39|917.9|907.1|3
1647500200000|2022-03-17 06:56:40|918.09|907.29|917.9|907.1|918.09|907.29|917.9|907.1|2
1647500210000|2022-03-17 06:56:50|918.09|907.29|918.09|907.29|918.09|907.29|918.09|907.29|1
1647500220000|2022-03-17 06:57:00|918.22|907.42|917.9|907.1|918.48|907.68|917.9|907.1|5
1647500240000|2022-03-17 06:57:20|917.55|906.75|917.51|906.71|917.64|906.84|917.51|906.71|3
1647500250000|2022-03-17 06:57:30|917.43|906.63|917.63|906.83|917.75|906.95|917.28|906.48|5
1647500260000|2022-03-17 06:57:40|917.51|906.71|917.25|906.45|917.51|906.71|917.25|906.45|2
1647500270000|2022-03-17 06:57:50|917.4|906.6|917.25|906.45|917.4|906.6|917.25|906.45|2
1647500280000|2022-03-17 06:58:00|917.4|906.6|917.37|906.57|917.45|906.65|917.08|906.28|9
1647500290000|2022-03-17 06:58:10|917.75|906.95|917.75|906.95|917.75|906.95|917.75|906.95|1
1647500310000|2022-03-17 06:58:30|917.58|906.78|917.7|906.9|917.7|906.9|917.58|906.78|2
1647500340000|2022-03-17 06:59:00|917.39|906.59|917.39|906.59|917.39|906.59|917.39|906.59|1
1647500380000|2022-03-17 06:59:40|917.85|907.05|917.9|907.1|917.9|907.1|917.85|907.05|2
1647500390000|2022-03-17 06:59:50|917.96|907.16|917.9|907.1|917.96|907.16|917.9|907.1|2
1647500430000|2022-03-17 07:00:30|917.63|906.83|917.54|906.74|917.63|906.83|917.54|906.74|2
1647500460000|2022-03-17 07:01:00|917.6|906.8|916.65|905.85|917.6|906.8|916.4|905.6|13
1647500470000|2022-03-17 07:01:10|916.4|905.6|916.65|905.85|916.65|905.85|916.4|905.6|4
1647500480000|2022-03-17 07:01:20|916.15|905.35|915.9|905.1|916.15|905.35|915.9|905.1|2
1647500490000|2022-03-17 07:01:30|915.52|904.72|915.9|905.1|915.9|905.1|915.52|904.72|4
1647500500000|2022-03-17 07:01:40|916.12|905.32|916.51|905.71|916.51|905.71|915.9|905.1|6
1647500510000|2022-03-17 07:01:50|916.58|905.78|916.9|906.1|916.9|906.1|916.57|905.77|6
1647500550000|2022-03-17 07:02:30|916.75|905.95|916.75|905.95|916.75|905.95|916.75|905.95|1
1647500570000|2022-03-17 07:02:50|916.7|905.9|916.7|905.9|916.7|905.9|916.7|905.9|1
1647500580000|2022-03-17 07:03:00|916.75|905.95|916.85|906.05|916.85|906.05|916.75|905.95|2
1647500620000|2022-03-17 07:03:40|916.58|905.78|916.35|905.55|916.58|905.78|916.35|905.55|2
1647500630000|2022-03-17 07:03:50|915.9|905.1|915.9|905.1|915.9|905.1|915.9|905.1|1
1647500640000|2022-03-17 07:04:00|915.93|905.13|915.93|905.13|915.95|905.15|915.93|905.13|3
1647500650000|2022-03-17 07:04:10|916.3|905.5|916.3|905.5|916.3|905.5|916.3|905.5|1
1647500680000|2022-03-17 07:04:40|916.75|905.95|916.9|906.1|916.9|906.1|916.75|905.95|6
1647500690000|2022-03-17 07:04:50|917.05|906.25|917.47|906.67|917.6|906.8|916.9|906.1|5
1647500710000|2022-03-17 07:05:10|917.58|906.78|917.91|907.11|917.91|907.11|917.58|906.78|3
1647500720000|2022-03-17 07:05:20|917.75|906.95|917.86|907.06|917.91|907.11|917.75|906.95|3
1647500740000|2022-03-17 07:05:40|917.9|907.1|918.06|907.26|918.1|907.3|917.9|907.1|3
1647500760000|2022-03-17 07:06:00|918.28|907.48|918.25|907.45|918.28|907.48|918.25|907.45|2
1647500770000|2022-03-17 07:06:10|918.75|907.95|918.75|907.95|918.75|907.95|918.75|907.95|1
1647500790000|2022-03-17 07:06:30|918.9|908.1|918.9|908.1|918.9|908.1|918.9|908.1|1
1647500860000|2022-03-17 07:07:40|918.99|908.19|919.12|908.32|919.12|908.32|918.99|908.19|2
1647500880000|2022-03-17 07:08:00|919|908.2|919.45|908.65|919.45|908.65|918.9|908.1|8
1647500890000|2022-03-17 07:08:10|919.15|908.35|919.05|908.25|919.15|908.35|919.05|908.25|2
1647500920000|2022-03-17 07:08:40|918.85|908.05|918.85|908.05|918.85|908.05|918.85|908.05|1
1647500960000|2022-03-17 07:09:20|918.9|908.1|919|908.2|919.01|908.21|918.9|908.1|5
1647500970000|2022-03-17 07:09:30|919.25|908.45|919.42|908.62|919.55|908.75|919.17|908.37|5
1647500990000|2022-03-17 07:09:50|919.37|908.57|918.95|908.15|919.37|908.57|918.95|908.15|2
1647501000000|2022-03-17 07:10:00|918.9|908.1|918.9|908.1|918.9|908.1|918.9|908.1|1
1647501040000|2022-03-17 07:10:40|918.8|908|918.8|908|918.8|908|918.8|908|1
1647501060000|2022-03-17 07:11:00|918.6|907.8|918.65|907.85|918.65|907.85|918.6|907.8|2
1647501080000|2022-03-17 07:11:20|918.75|907.95|918.75|907.95|918.75|907.95|918.75|907.95|1
1647501100000|2022-03-17 07:11:40|918.5|907.7|918.5|907.7|918.5|907.7|918.5|907.7|1
1647501110000|2022-03-17 07:11:50|918.19|907.39|918.19|907.39|918.19|907.39|918.19|907.39|1
1647501130000|2022-03-17 07:12:10|918.02|907.22|917.9|907.1|918.03|907.23|917.9|907.1|5
1647501140000|2022-03-17 07:12:20|917.71|906.91|917.71|906.91|917.71|906.91|917.71|906.91|1
1647501170000|2022-03-17 07:12:50|917.55|906.75|917.55|906.75|917.55|906.75|917.55|906.75|1
1647501220000|2022-03-17 07:13:40|917.5|906.7|917.5|906.7|917.5|906.7|917.5|906.7|1
1647501280000|2022-03-17 07:14:40|917.45|906.65|917.45|906.65|917.45|906.65|917.45|906.65|1
1647501290000|2022-03-17 07:14:50|917.35|906.55|917.35|906.55|917.35|906.55|917.35|906.55|1
1647501300000|2022-03-17 07:15:00|917.85|907.05|917.8|907|917.85|907.05|917.8|907|2
1647501340000|2022-03-17 07:15:40|917.9|907.1|917.9|907.1|917.9|907.1|917.9|907.1|1
1647501420000|2022-03-17 07:17:00|918.09|907.29|918.48|907.68|918.48|907.68|918.09|907.29|2
1647501430000|2022-03-17 07:17:10|918.68|907.88|918.39|907.59|918.68|907.88|918.39|907.59|2
1647501440000|2022-03-17 07:17:20|918.46|907.66|917.95|907.15|918.46|907.66|917.95|907.15|2
1647501480000|2022-03-17 07:18:00|918.14|907.34|918.14|907.34|918.14|907.34|918.14|907.34|1
1647501490000|2022-03-17 07:18:10|918.05|907.25|918.05|907.25|918.05|907.25|918.05|907.25|1
1647501510000|2022-03-17 07:18:30|917.9|907.1|917.9|907.1|917.9|907.1|917.9|907.1|1
1647501550000|2022-03-17 07:19:10|917.6|906.8|917.6|906.8|917.6|906.8|917.6|906.8|1
1647501590000|2022-03-17 07:19:50|917.57|906.77|917.57|906.77|917.57|906.77|917.57|906.77|1
1647501600000|2022-03-17 07:20:00|917.44|906.64|917.36|906.56|917.44|906.64|917.27|906.47|3
1647501610000|2022-03-17 07:20:10|917.05|906.25|917.22|906.42|917.22|906.42|917.05|906.25|3
1647501620000|2022-03-17 07:20:20|917.16|906.36|917.17|906.37|917.27|906.47|917.13|906.33|7
1647501650000|2022-03-17 07:20:50|917.42|906.62|917.42|906.62|917.42|906.62|917.42|906.62|1
1647501660000|2022-03-17 07:21:00|917.07|906.27|917.07|906.27|917.07|906.27|917.07|906.27|1
1647501680000|2022-03-17 07:21:20|917.02|906.22|916.52|905.72|917.02|906.22|916.17|905.37|3
1647501700000|2022-03-17 07:21:40|916.53|905.73|916.55|905.75|916.55|905.75|916.53|905.73|2
1647501710000|2022-03-17 07:21:50|916.65|905.85|916.55|905.75|916.65|905.85|916.15|905.35|3
1647501720000|2022-03-17 07:22:00|916.53|905.73|916.7|905.9|916.7|905.9|916.53|905.73|3
1647501740000|2022-03-17 07:22:20|916.53|905.73|916.53|905.73|916.65|905.85|916.53|905.73|3
1647501750000|2022-03-17 07:22:30|916.25|905.45|916.25|905.45|916.5|905.7|916.25|905.45|3
1647501780000|2022-03-17 07:23:00|916.55|905.75|916.43|905.63|916.55|905.75|916.43|905.63|2
1647501800000|2022-03-17 07:23:20|916.25|905.45|916.25|905.45|916.5|905.7|916.25|905.45|3
1647501820000|2022-03-17 07:23:40|916.35|905.55|916.54|905.74|916.6|905.8|916.1|905.3|6
1647501840000|2022-03-17 07:24:00|916.8|906|916.8|906|916.8|906|916.8|906|1
1647501900000|2022-03-17 07:25:00|916.7|905.9|916.7|905.9|916.7|905.9|916.7|905.9|1
1647501910000|2022-03-17 07:25:10|916.85|906.05|916.85|906.05|916.85|906.05|916.85|906.05|1
1647501960000|2022-03-17 07:26:00|916.3|905.5|916.3|905.5|916.55|905.75|916.3|905.5|7
1647501970000|2022-03-17 07:26:10|916.34|905.54|916.15|905.35|916.34|905.54|916.15|905.35|2
1647501980000|2022-03-17 07:26:20|915.9|905.1|916.15|905.35|916.15|905.35|915.9|905.1|10
1647501990000|2022-03-17 07:26:30|915.9|905.1|915.9|905.1|916.15|905.35|915.9|905.1|11
1647502000000|2022-03-17 07:26:40|916.15|905.35|915.9|905.1|916.15|905.35|915.9|905.1|18
1647502010000|2022-03-17 07:26:50|916.15|905.35|915.9|905.1|916.15|905.35|915.9|905.1|10
1647502020000|2022-03-17 07:27:00|915.85|905.05|915.85|905.05|915.85|905.05|915.85|905.05|1
1647502060000|2022-03-17 07:27:40|915.9|905.1|915.9|905.1|915.9|905.1|915.9|905.1|1
1647502080000|2022-03-17 07:28:00|916.1|905.3|915.9|905.1|916.1|905.3|915.9|905.1|2
1647502090000|2022-03-17 07:28:10|916.15|905.35|915.9|905.1|916.15|905.35|915.9|905.1|6
1647502100000|2022-03-17 07:28:20|916.15|905.35|915.51|904.71|916.15|905.35|915.51|904.71|14
1647502110000|2022-03-17 07:28:30|915.52|904.72|915.64|904.84|915.64|904.84|915.51|904.71|9
1647502140000|2022-03-17 07:29:00|915.9|905.1|916.12|905.32|916.12|905.32|915.9|905.1|2
1647502150000|2022-03-17 07:29:10|916.55|905.75|916.55|905.75|916.55|905.75|916.55|905.75|1
1647502180000|2022-03-17 07:29:40|916.8|906|916.8|906|916.8|906|916.8|906|1
1647502190000|2022-03-17 07:29:50|916.9|906.1|916.9|906.1|916.9|906.1|916.9|906.1|1
1647502200000|2022-03-17 07:30:00|916.99|906.19|916.9|906.1|917.05|906.25|916.9|906.1|3
1647502260000|2022-03-17 07:31:00|916.85|906.05|916.85|906.05|916.85|906.05|916.85|906.05|1
1647502270000|2022-03-17 07:31:10|916.9|906.1|916.9|906.1|916.9|906.1|916.9|906.1|1
1647502280000|2022-03-17 07:31:20|916.97|906.17|916.97|906.17|916.97|906.17|916.97|906.17|1
1647502310000|2022-03-17 07:31:50|916.9|906.1|916.9|906.1|916.9|906.1|916.9|906.1|1
1647502360000|2022-03-17 07:32:40|916.78|905.98|916.4|905.6|916.78|905.98|916.4|905.6|2
1647502380000|2022-03-17 07:33:00|916.62|905.82|916.65|905.85|916.65|905.85|916.4|905.6|4
1647502410000|2022-03-17 07:33:30|916.25|905.45|916.4|905.6|916.4|905.6|916|905.2|3
1647502420000|2022-03-17 07:33:40|916.1|905.3|916.4|905.6|916.4|905.6|916.1|905.3|2
1647502430000|2022-03-17 07:33:50|916.14|905.34|916.05|905.25|916.14|905.34|916.05|905.25|2
1647502440000|2022-03-17 07:34:00|915.9|905.1|916.03|905.23|916.03|905.23|915.9|905.1|2
1647502450000|2022-03-17 07:34:10|916.14|905.34|916.4|905.6|916.4|905.6|916.14|905.34|2
1647502460000|2022-03-17 07:34:20|916.1|905.3|916.4|905.6|916.4|905.6|916.1|905.3|2
1647502510000|2022-03-17 07:35:10|916.9|906.1|916.9|906.1|916.9|906.1|916.9|906.1|1
1647502520000|2022-03-17 07:35:20|917.01|906.21|917.15|906.35|917.46|906.66|917.01|906.21|8
1647502530000|2022-03-17 07:35:30|917|906.2|917|906.2|917|906.2|917|906.2|1
1647502540000|2022-03-17 07:35:40|916.9|906.1|916.9|906.1|916.9|906.1|916.9|906.1|1
1647502560000|2022-03-17 07:36:00|916.8|906|916.2|905.4|916.8|906|916.2|905.4|2
1647502570000|2022-03-17 07:36:10|916.4|905.6|916.59|905.79|916.62|905.82|916.4|905.6|8
1647502580000|2022-03-17 07:36:20|916.4|905.6|915.9|905.1|916.4|905.6|915.9|905.1|2
1647502600000|2022-03-17 07:36:40|915.6|904.8|915.35|904.55|915.6|904.8|915.35|904.55|2
1647502620000|2022-03-17 07:37:00|915.1|904.3|915.05|904.25|915.1|904.3|915.05|904.25|2
1647502630000|2022-03-17 07:37:10|914.85|904.05|914.9|904.1|914.9|904.1|914.85|904.05|2
1647502650000|2022-03-17 07:37:30|914.48|903.68|914.9|904.1|914.9|904.1|914.48|903.68|4
1647502670000|2022-03-17 07:37:50|914.78|903.98|914.78|903.98|914.78|903.98|914.78|903.98|1
1647502680000|2022-03-17 07:38:00|914.9|904.1|914.4|903.6|914.9|904.1|914.4|903.6|3
1647502690000|2022-03-17 07:38:10|913.9|903.1|913.9|903.1|913.9|903.1|913.9|903.1|1
1647502730000|2022-03-17 07:38:50|914.03|903.23|914.4|903.6|914.4|903.6|914.03|903.23|2
1647502740000|2022-03-17 07:39:00|914.23|903.43|914.4|903.6|914.4|903.6|914.23|903.43|2
1647502750000|2022-03-17 07:39:10|914.78|903.98|914.78|903.98|914.78|903.98|914.78|903.98|1
1647502760000|2022-03-17 07:39:20|914.89|904.09|914.89|904.09|914.89|904.09|914.89|904.09|1
1647502770000|2022-03-17 07:39:30|914.99|904.19|914.89|904.09|914.99|904.19|914.89|904.09|2
1647502780000|2022-03-17 07:39:40|915.15|904.35|915.7|904.9|915.7|904.9|915.15|904.35|2
1647502790000|2022-03-17 07:39:50|915.85|905.05|915.86|905.06|915.86|905.06|915.85|905.05|2
1647502830000|2022-03-17 07:40:30|915.36|904.56|913.9|903.1|915.36|904.56|913.9|903.1|4
1647502880000|2022-03-17 07:41:20|914.15|903.35|913.9|903.1|914.15|903.35|913.9|903.1|2
1647502900000|2022-03-17 07:41:40|913.76|902.96|913.26|902.46|913.76|902.96|913.26|902.46|2
1647502920000|2022-03-17 07:42:00|912.94|902.14|912.94|902.14|912.94|902.14|912.94|902.14|1
1647502930000|2022-03-17 07:42:10|913.15|902.35|913.25|902.45|913.75|902.95|913.15|902.35|4
1647502940000|2022-03-17 07:42:20|912.94|902.14|912.94|902.14|912.94|902.14|912.94|902.14|1
1647502950000|2022-03-17 07:42:30|913.55|902.75|913.5|902.7|913.55|902.75|913.5|902.7|2
1647502980000|2022-03-17 07:43:00|913.8|903|913.8|903|913.8|903|913.8|903|1
1647503060000|2022-03-17 07:44:20|913.79|902.99|913.79|902.99|913.79|902.99|913.79|902.99|1
1647503080000|2022-03-17 07:44:40|913.9|903.1|913.9|903.1|913.9|903.1|913.9|903.1|1
1647503100000|2022-03-17 07:45:00|913.79|902.99|913.79|902.99|913.79|902.99|913.79|902.99|1
1647503120000|2022-03-17 07:45:20|913.8|903|913.79|902.99|913.85|903.05|913.79|902.99|4
1647503130000|2022-03-17 07:45:30|913.05|902.25|913.05|902.25|913.05|902.25|913.05|902.25|1
1647503150000|2022-03-17 07:45:50|913|902.2|913|902.2|913|902.2|913|902.2|1
1647503180000|2022-03-17 07:46:20|913.29|902.49|913.79|902.99|913.79|902.99|913.29|902.49|5
1647503190000|2022-03-17 07:46:30|913.8|903|913.9|903.1|913.9|903.1|913.79|902.99|3
1647503200000|2022-03-17 07:46:40|913.95|903.15|913.9|903.1|913.95|903.15|913.9|903.1|2
1647503220000|2022-03-17 07:47:00|913.73|902.93|913.65|902.85|913.73|902.93|913.65|902.85|2
1647503230000|2022-03-17 07:47:10|913.78|902.98|913.9|903.1|913.9|903.1|913.78|902.98|2
1647503240000|2022-03-17 07:47:20|914.05|903.25|914.7|903.9|914.71|903.91|914.05|903.25|8
1647503250000|2022-03-17 07:47:30|914.71|903.91|914.96|904.16|914.97|904.17|914.7|903.9|11
1647503260000|2022-03-17 07:47:40|915.07|904.27|915.01|904.21|915.07|904.27|915.01|904.21|2
1647503270000|2022-03-17 07:47:50|915.43|904.63|915.1|904.3|915.59|904.79|915.1|904.3|4
1647503290000|2022-03-17 07:48:10|915|904.2|915|904.2|915|904.2|915|904.2|1
1647503300000|2022-03-17 07:48:20|915.15|904.35|915.55|904.75|915.55|904.75|915.15|904.35|2
1647503310000|2022-03-17 07:48:30|915.65|904.85|915.9|905.1|915.9|905.1|915.65|904.85|3
1647503470000|2022-03-17 07:51:10|915.76|904.96|915.76|904.96|915.76|904.96|915.76|904.96|1
1647503480000|2022-03-17 07:51:20|915.9|905.1|917|906.2|917.24|906.44|915.9|905.1|10
1647503540000|2022-03-17 07:52:20|916.9|906.1|916.9|906.1|916.9|906.1|916.9|906.1|1
1647503580000|2022-03-17 07:53:00|917.1|906.3|917.1|906.3|917.1|906.3|917.1|906.3|1
1647503590000|2022-03-17 07:53:10|917.15|906.35|917.15|906.35|917.15|906.35|917.15|906.35|1
1647503690000|2022-03-17 07:54:50|916.73|905.93|916.73|905.93|916.73|905.93|916.73|905.93|1
1647503710000|2022-03-17 07:55:10|916.74|905.94|916.73|905.93|916.74|905.94|916.73|905.93|2
1647503720000|2022-03-17 07:55:20|916.9|906.1|916.9|906.1|916.9|906.1|916.9|906.1|1
1647503760000|2022-03-17 07:56:00|916.85|906.05|916.85|906.05|916.85|906.05|916.85|906.05|1
1647503790000|2022-03-17 07:56:30|916.8|906|916.8|906|916.8|906|916.8|906|1
1647503810000|2022-03-17 07:56:50|916.75|905.95|916.75|905.95|916.75|905.95|916.75|905.95|1
1647503820000|2022-03-17 07:57:00|916.85|906.05|916.85|906.05|916.85|906.05|916.85|906.05|1
1647503920000|2022-03-17 07:58:40|917.05|906.25|917.05|906.25|917.05|906.25|917.05|906.25|1
1647503940000|2022-03-17 07:59:00|917.22|906.42|917.22|906.42|917.22|906.42|917.22|906.42|1
1647503970000|2022-03-17 07:59:30|917.05|906.25|917.22|906.42|917.22|906.42|917.05|906.25|2
1647503980000|2022-03-17 07:59:40|916.9|906.1|917.37|906.57|917.37|906.57|916.9|906.1|2
1647503990000|2022-03-17 07:59:50|917.2|906.4|917.37|906.57|917.37|906.57|917.2|906.4|3
1647504000000|2022-03-17 08:00:00|917.34|906.54|917.6|906.8|917.6|906.8|917.34|906.54|2
1647504020000|2022-03-17 08:00:20|917.55|906.75|917.45|906.65|917.55|906.75|917.45|906.65|2
1647504030000|2022-03-17 08:00:30|917.42|906.62|917.16|906.36|917.42|906.62|917.16|906.36|3
1647504050000|2022-03-17 08:00:50|916.87|906.07|916.87|906.07|916.87|906.07|916.87|906.07|1
1647504060000|2022-03-17 08:01:00|916.6|905.8|916.5|905.7|916.6|905.8|916.5|905.7|2
1647504110000|2022-03-17 08:01:50|916.45|905.65|916.45|905.65|916.45|905.65|916.45|905.65|1
1647504130000|2022-03-17 08:02:10|916.9|906.1|916.9|906.1|916.9|906.1|916.9|906.1|1
1647504140000|2022-03-17 08:02:20|917.32|906.52|917.4|906.6|917.42|906.62|917.05|906.25|5
1647504150000|2022-03-17 08:02:30|917.1|906.3|917.9|907.1|917.9|907.1|917.1|906.3|3
1647504170000|2022-03-17 08:02:50|917.81|907.01|917.9|907.1|917.9|907.1|917.81|907.01|2
1647504230000|2022-03-17 08:03:50|917.77|906.97|917.05|906.25|917.77|906.97|917.05|906.25|2
1647504240000|2022-03-17 08:04:00|916.9|906.1|916.9|906.1|916.9|906.1|916.9|906.1|1
1647504290000|2022-03-17 08:04:50|917.19|906.39|917.75|906.95|917.75|906.95|917.19|906.39|3
1647504300000|2022-03-17 08:05:00|917.9|907.1|917.9|907.1|917.9|907.1|917.9|907.1|1
1647504340000|2022-03-17 08:05:40|917.53|906.73|917.4|906.6|917.53|906.73|916.95|906.15|4
1647504360000|2022-03-17 08:06:00|917.85|907.05|917.85|907.05|917.85|907.05|917.85|907.05|1
1647504370000|2022-03-17 08:06:10|917.4|906.6|917.3|906.5|917.7|906.9|917.03|906.23|6
1647504380000|2022-03-17 08:06:20|917.6|906.8|919.2|908.4|919.2|908.4|917.6|906.8|6
1647504390000|2022-03-17 08:06:30|919.33|908.53|919.8|909|919.8|909|918.67|907.87|9
1647504410000|2022-03-17 08:06:50|919.9|909.1|920.19|909.39|920.19|909.39|919.9|909.1|2
1647504420000|2022-03-17 08:07:00|920.85|910.05|920.85|910.05|920.85|910.05|920.85|910.05|1
1647504430000|2022-03-17 08:07:10|920.73|909.93|920.9|910.1|920.9|910.1|920.73|909.93|4
1647504440000|2022-03-17 08:07:20|921.83|911.03|922.25|911.45|922.25|911.45|921.83|911.03|2
1647504450000|2022-03-17 08:07:30|921.9|911.1|921.05|910.25|921.9|911.1|921.05|910.25|5
1647504460000|2022-03-17 08:07:40|920.85|910.05|920.85|910.05|920.85|910.05|920.85|910.05|1
1647504480000|2022-03-17 08:08:00|920.9|910.1|920.9|910.1|920.9|910.1|920.9|910.1|1
1647504490000|2022-03-17 08:08:10|921.06|910.26|921.06|910.26|921.06|910.26|921.06|910.26|1
1647504500000|2022-03-17 08:08:20|920.9|910.1|921.21|910.41|921.21|910.41|920.9|910.1|3
1647504510000|2022-03-17 08:08:30|921.84|911.04|922.52|911.72|922.52|911.72|921.77|910.97|5
1647504520000|2022-03-17 08:08:40|922.67|911.87|922.67|911.87|922.67|911.87|922.67|911.87|1
1647504530000|2022-03-17 08:08:50|922.52|911.72|922.52|911.72|922.52|911.72|922.52|911.72|1
1647504540000|2022-03-17 08:09:00|922.1|911.3|922.1|911.3|922.1|911.3|922.1|911.3|1
1647504550000|2022-03-17 08:09:10|922.36|911.56|922.53|911.73|922.53|911.73|922.36|911.56|5
1647504560000|2022-03-17 08:09:20|922.72|911.92|922.85|912.05|922.85|912.05|922.72|911.92|2
1647504570000|2022-03-17 08:09:30|922.72|911.92|922.72|911.92|922.72|911.92|922.72|911.92|1
1647504580000|2022-03-17 08:09:40|922.87|912.07|923.29|912.49|923.29|912.49|922.87|912.07|3
1647504590000|2022-03-17 08:09:50|923.07|912.27|923.27|912.47|923.27|912.47|923.07|912.27|2
1647504600000|2022-03-17 08:10:00|923.06|912.26|923.34|912.54|923.34|912.54|923.06|912.26|3
1647504610000|2022-03-17 08:10:10|923.6|912.8|923.27|912.47|923.6|912.8|923.27|912.47|2
1647504620000|2022-03-17 08:10:20|923.06|912.26|923.06|912.26|923.06|912.26|923.06|912.26|1
1647504640000|2022-03-17 08:10:40|922.93|912.13|922.94|912.14|922.94|912.14|922.93|912.13|2
1647504660000|2022-03-17 08:11:00|922.45|911.65|922.45|911.65|922.45|911.65|922.45|911.65|1
1647504670000|2022-03-17 08:11:10|922.05|911.25|922.05|911.25|922.05|911.25|922.05|911.25|1
1647504740000|2022-03-17 08:12:20|921.9|911.1|921.9|911.1|921.9|911.1|921.9|911.1|1
1647504750000|2022-03-17 08:12:30|921.71|910.91|921.71|910.91|921.71|910.91|921.71|910.91|1
1647504760000|2022-03-17 08:12:40|921.52|910.72|921.02|910.22|921.52|910.72|921.02|910.22|4
1647504830000|2022-03-17 08:13:50|921.03|910.23|921.03|910.23|921.03|910.23|921.03|910.23|1
1647504840000|2022-03-17 08:14:00|921.08|910.28|921.08|910.28|921.08|910.28|921.08|910.28|1
1647504850000|2022-03-17 08:14:10|921.07|910.27|921.08|910.28|921.08|910.28|921.07|910.27|2
1647504860000|2022-03-17 08:14:20|921.07|910.27|921.07|910.27|921.08|910.28|921.07|910.27|17
1647504870000|2022-03-17 08:14:30|921.08|910.28|921.02|910.22|921.08|910.28|921.02|910.22|7
1647504880000|2022-03-17 08:14:40|921.03|910.23|921.03|910.23|921.03|910.23|921.03|910.23|1
1647504890000|2022-03-17 08:14:50|921.15|910.35|921.9|911.1|921.9|911.1|921.15|910.35|4
1647504920000|2022-03-17 08:15:20|922.05|911.25|922.05|911.25|922.05|911.25|922.05|911.25|1
1647504930000|2022-03-17 08:15:30|922.43|911.63|922.43|911.63|922.43|911.63|922.43|911.63|1
1647504940000|2022-03-17 08:15:40|922.45|911.65|922.48|911.68|922.48|911.68|922.45|911.65|2
1647504950000|2022-03-17 08:15:50|922.25|911.45|922.25|911.45|922.25|911.45|922.25|911.45|1
1647504960000|2022-03-17 08:16:00|922.35|911.55|922.3|911.5|922.39|911.59|922.13|911.33|9
1647504970000|2022-03-17 08:16:10|922.65|911.85|922.65|911.85|922.65|911.85|922.65|911.85|1
1647504980000|2022-03-17 08:16:20|922.7|911.9|922.7|911.9|922.7|911.9|922.7|911.9|1
1647504990000|2022-03-17 08:16:30|922.65|911.85|922.65|911.85|922.65|911.85|922.65|911.85|1
1647505000000|2022-03-17 08:16:40|922.62|911.82|922.4|911.6|922.62|911.82|922.4|911.6|2
1647505010000|2022-03-17 08:16:50|922.1|911.3|922.32|911.52|922.32|911.52|922.1|911.3|2
1647505020000|2022-03-17 08:17:00|922.21|911.41|922.32|911.52|922.32|911.52|922.21|911.41|2
1647505030000|2022-03-17 08:17:10|922.41|911.61|922.93|912.13|922.93|912.13|922.41|911.61|5
1647505040000|2022-03-17 08:17:20|922.95|912.15|922.95|912.15|923.1|912.3|922.9|912.1|4
1647505070000|2022-03-17 08:17:50|923.25|912.45|923.07|912.27|923.25|912.45|923.07|912.27|3
1647505080000|2022-03-17 08:18:00|923.23|912.43|923.45|912.65|923.45|912.65|923.23|912.43|2
1647505090000|2022-03-17 08:18:10|923.5|912.7|923.5|912.7|923.5|912.7|923.5|912.7|1
1647505150000|2022-03-17 08:19:10|923.45|912.65|923.45|912.65|923.45|912.65|923.45|912.65|1
1647505160000|2022-03-17 08:19:20|923.83|913.03|923.84|913.04|923.84|913.04|923.83|913.03|2
1647505170000|2022-03-17 08:19:30|923.85|913.05|923.89|913.09|923.89|913.09|923.84|913.04|3
1647505180000|2022-03-17 08:19:40|924.35|913.55|924.07|913.27|924.35|913.55|924.07|913.27|2
1647505190000|2022-03-17 08:19:50|924.2|913.4|924.07|913.27|924.3|913.5|924.07|913.27|6
1647505200000|2022-03-17 08:20:00|924.18|913.38|924.07|913.27|924.25|913.45|924.07|913.27|3
1647505240000|2022-03-17 08:20:40|924|913.2|924|913.2|924|913.2|924|913.2|1
1647505250000|2022-03-17 08:20:50|923.88|913.08|923.76|912.96|923.88|913.08|923.45|912.65|8
1647505260000|2022-03-17 08:21:00|923.4|912.6|923.76|912.96|923.76|912.96|923.4|912.6|2
1647505280000|2022-03-17 08:21:20|923.68|912.88|923.76|912.96|923.76|912.96|923.68|912.88|2
1647505300000|2022-03-17 08:21:40|923.79|912.99|923.78|912.98|923.79|912.99|923.78|912.98|2
1647505320000|2022-03-17 08:22:00|923.65|912.85|923.79|912.99|923.79|912.99|923.59|912.79|5
1647505330000|2022-03-17 08:22:10|923.65|912.85|923.65|912.85|923.65|912.85|923.65|912.85|1
1647505350000|2022-03-17 08:22:30|923.15|912.35|923.15|912.35|923.15|912.35|923.15|912.35|1
1647505360000|2022-03-17 08:22:40|923.2|912.4|923.2|912.4|923.2|912.4|923.2|912.4|1
1647505380000|2022-03-17 08:23:00|923.38|912.58|923.58|912.78|923.62|912.82|923.3|912.5|6
1647505390000|2022-03-17 08:23:10|923.2|912.4|923.21|912.41|923.21|912.41|923.2|912.4|2
1647505400000|2022-03-17 08:23:20|923.32|912.52|923.65|912.85|923.65|912.85|923.32|912.52|3
1647505410000|2022-03-17 08:23:30|923.36|912.56|923.36|912.56|923.36|912.56|923.36|912.56|1
1647505420000|2022-03-17 08:23:40|923.33|912.53|923.36|912.56|923.36|912.56|923.33|912.53|2
1647505430000|2022-03-17 08:23:50|923.25|912.45|923.25|912.45|923.25|912.45|923.25|912.45|1
1647505440000|2022-03-17 08:24:00|923.4|912.6|923.42|912.62|923.65|912.85|923.29|912.49|5
1647505460000|2022-03-17 08:24:20|923.56|912.76|923.62|912.82|923.62|912.82|923.5|912.7|4
1647505470000|2022-03-17 08:24:30|923.86|913.06|924.25|913.45|924.3|913.5|923.86|913.06|3
1647505480000|2022-03-17 08:24:40|923.97|913.17|923.97|913.17|923.97|913.17|923.96|913.16|3
1647505490000|2022-03-17 08:24:50|923.96|913.16|923.96|913.16|923.96|913.16|923.96|913.16|1
1647505500000|2022-03-17 08:25:00|923.97|913.17|923.95|913.15|923.97|913.17|923.95|913.15|2
1647505510000|2022-03-17 08:25:10|923.88|913.08|924.55|913.75|924.55|913.75|923.88|913.08|5
1647505520000|2022-03-17 08:25:20|924.9|914.1|925.02|914.22|925.02|914.22|924.9|914.1|2
1647505530000|2022-03-17 08:25:30|924.9|914.1|926.7|915.9|926.7|915.9|924.9|914.1|10
1647505540000|2022-03-17 08:25:40|926.69|915.89|926.32|915.52|926.69|915.89|926.32|915.52|2
1647505550000|2022-03-17 08:25:50|926.2|915.4|925.19|914.39|926.2|915.4|925.19|914.39|3
1647505560000|2022-03-17 08:26:00|925|914.2|925|914.2|925|914.2|925|914.2|1
1647505570000|2022-03-17 08:26:10|924.9|914.1|924.9|914.1|924.9|914.1|924.9|914.1|1
1647505580000|2022-03-17 08:26:20|924.87|914.07|924.9|914.1|924.9|914.1|924.63|913.83|3
1647505590000|2022-03-17 08:26:30|924.55|913.75|924.45|913.65|924.55|913.75|924.45|913.65|2
1647505600000|2022-03-17 08:26:40|924.65|913.85|924.65|913.85|924.65|913.85|924.65|913.85|1
1647505610000|2022-03-17 08:26:50|924.48|913.68|923.35|912.55|924.48|913.68|923.35|912.55|3
1647505620000|2022-03-17 08:27:00|923.4|912.6|923.3|912.5|923.65|912.85|923.15|912.35|7
1647505630000|2022-03-17 08:27:10|923.55|912.75|923.78|912.98|923.78|912.98|923.3|912.5|5
1647505650000|2022-03-17 08:27:30|923.9|913.1|923.9|913.1|923.9|913.1|923.9|913.1|1
1647505670000|2022-03-17 08:27:50|923.76|912.96|923.4|912.6|923.76|912.96|923.4|912.6|2
1647505680000|2022-03-17 08:28:00|923.85|913.05|923.85|913.05|923.85|913.05|923.85|913.05|1
1647505690000|2022-03-17 08:28:10|923.4|912.6|923.74|912.94|923.74|912.94|923.4|912.6|3
1647505710000|2022-03-17 08:28:30|923.54|912.74|923.73|912.93|923.9|913.1|923.54|912.74|5
1647505720000|2022-03-17 08:28:40|923.69|912.89|923.69|912.89|923.69|912.89|923.69|912.89|1
1647505760000|2022-03-17 08:29:20|923.19|912.39|922.9|912.1|923.19|912.39|922.9|912.1|2
1647505770000|2022-03-17 08:29:30|922.7|911.9|922.1|911.3|922.7|911.9|922.1|911.3|2
1647505790000|2022-03-17 08:29:50|921.9|911.1|921.9|911.1|921.9|911.1|921.9|911.1|1
1647505820000|2022-03-17 08:30:20|922.3|911.5|922.89|912.09|922.89|912.09|922.3|911.5|4
1647505830000|2022-03-17 08:30:30|922.9|912.1|922.9|912.1|923.39|912.59|922.89|912.09|6
1647505840000|2022-03-17 08:30:40|922.95|912.15|922.95|912.15|922.95|912.15|922.95|912.15|1
1647505850000|2022-03-17 08:30:50|923.4|912.6|923.54|912.74|923.54|912.74|923.4|912.6|3
1647505860000|2022-03-17 08:31:00|923.9|913.1|923.9|913.1|923.9|913.1|923.9|913.1|1
1647505910000|2022-03-17 08:31:50|923.92|913.12|924.26|913.46|924.3|913.5|923.9|913.1|6
1647505920000|2022-03-17 08:32:00|924.32|913.52|924.9|914.1|924.9|914.1|924.32|913.52|3
1647505930000|2022-03-17 08:32:10|924.79|913.99|924.79|913.99|924.79|913.99|924.79|913.99|1
1647505940000|2022-03-17 08:32:20|924.71|913.91|924.16|913.36|924.71|913.91|924.16|913.36|2
1647505970000|2022-03-17 08:32:50|923.9|913.1|923.9|913.1|923.9|913.1|923.9|913.1|1
1647505980000|2022-03-17 08:33:00|923.87|913.07|923.85|913.05|923.87|913.07|923.85|913.05|2
1647506000000|2022-03-17 08:33:20|923.7|912.9|923.7|912.9|923.7|912.9|923.7|912.9|1
1647506010000|2022-03-17 08:33:30|923.47|912.67|923.47|912.67|923.47|912.67|923.47|912.67|1
1647506020000|2022-03-17 08:33:40|923.48|912.68|923.48|912.68|923.48|912.68|923.48|912.68|1
1647506030000|2022-03-17 08:33:50|923.4|912.6|923.4|912.6|923.4|912.6|923.4|912.6|1
1647506040000|2022-03-17 08:34:00|922.9|912.1|922.9|912.1|922.9|912.1|922.9|912.1|1
1647506060000|2022-03-17 08:34:20|922.8|912|922.29|911.49|922.8|912|922.29|911.49|3
1647506090000|2022-03-17 08:34:50|922.3|911.5|922.75|911.95|922.75|911.95|922.3|911.5|2
1647506100000|2022-03-17 08:35:00|922.9|912.1|922.75|911.95|922.9|912.1|922.75|911.95|2
1647506160000|2022-03-17 08:36:00|922.17|911.37|922.75|911.95|922.75|911.95|922.17|911.37|3
1647506170000|2022-03-17 08:36:10|922.83|912.03|922.84|912.04|922.84|912.04|922.83|912.03|2
1647506180000|2022-03-17 08:36:20|922.87|912.07|922.86|912.06|922.87|912.07|922.84|912.04|4
1647506190000|2022-03-17 08:36:30|922.9|912.1|922.9|912.1|922.9|912.1|922.9|912.1|1
1647506220000|2022-03-17 08:37:00|923.15|912.35|923.4|912.6|923.8|913|923.15|912.35|4
1647506270000|2022-03-17 08:37:50|922.95|912.15|922.95|912.15|922.95|912.15|922.95|912.15|1
1647506290000|2022-03-17 08:38:10|923|912.2|923|912.2|923|912.2|923|912.2|1
1647506320000|2022-03-17 08:38:40|923.22|912.42|923.9|913.1|923.9|913.1|923.22|912.42|3
1647506330000|2022-03-17 08:38:50|923.99|913.19|924.09|913.29|924.9|914.1|923.99|913.19|12
1647506340000|2022-03-17 08:39:00|923.1|912.3|923.1|912.3|923.1|912.3|923.1|912.3|1
1647506350000|2022-03-17 08:39:10|922.9|912.1|922.9|912.1|922.95|912.15|922.8|912|4
1647506370000|2022-03-17 08:39:30|922.77|911.97|922.9|912.1|922.9|912.1|922.77|911.97|2
1647506380000|2022-03-17 08:39:40|922.76|911.96|922.4|911.6|922.9|912.1|922.4|911.6|3
1647506390000|2022-03-17 08:39:50|922.44|911.64|922.44|911.64|922.44|911.64|922.44|911.64|1
1647506410000|2022-03-17 08:40:10|922.56|911.76|922.75|911.95|922.75|911.95|922.56|911.76|4
1647506420000|2022-03-17 08:40:20|922.25|911.45|922.55|911.75|922.65|911.85|922.25|911.45|3
1647506440000|2022-03-17 08:40:40|922.15|911.35|921.93|911.13|922.15|911.35|921.93|911.13|7
1647506450000|2022-03-17 08:40:50|921.94|911.14|921.9|911.1|921.94|911.14|921.9|911.1|7
1647506470000|2022-03-17 08:41:10|921.79|910.99|921.5|910.7|921.79|910.99|921.5|910.7|4
1647506480000|2022-03-17 08:41:20|921.62|910.82|921.63|910.83|921.63|910.83|921.62|910.82|2
1647506500000|2022-03-17 08:41:40|921.62|910.82|921.62|910.82|921.7|910.9|921.62|910.82|4
1647506510000|2022-03-17 08:41:50|921.12|910.32|921.12|910.32|921.12|910.32|921.12|910.32|1
1647506520000|2022-03-17 08:42:00|921.05|910.25|921.05|910.25|921.05|910.25|921.05|910.25|1
1647506560000|2022-03-17 08:42:40|921.1|910.3|920.9|910.1|921.1|910.3|920.9|910.1|2
1647506580000|2022-03-17 08:43:00|920.82|910.02|920.72|909.92|920.82|910.02|920.72|909.92|2
1647506590000|2022-03-17 08:43:10|920.65|909.85|920.54|909.74|920.65|909.85|920.54|909.74|2
1647506600000|2022-03-17 08:43:20|920.53|909.73|920.53|909.73|920.54|909.74|920.53|909.73|3
1647506610000|2022-03-17 08:43:30|920.54|909.74|920.53|909.73|920.54|909.74|920.53|909.73|4
1647506620000|2022-03-17 08:43:40|920.4|909.6|920.6|909.8|920.7|909.9|920.4|909.6|3
1647506630000|2022-03-17 08:43:50|920.7|909.9|919.9|909.1|920.7|909.9|919.9|909.1|3
1647506640000|2022-03-17 08:44:00|919.87|909.07|919.87|909.07|919.87|909.07|919.87|909.07|1
1647506650000|2022-03-17 08:44:10|919.88|909.08|919.88|909.08|919.88|909.08|919.88|909.08|1
1647506660000|2022-03-17 08:44:20|919.87|909.07|920.55|909.75|920.55|909.75|919.87|909.07|2
1647506670000|2022-03-17 08:44:30|920.65|909.85|920.65|909.85|920.65|909.85|920.65|909.85|1
1647506680000|2022-03-17 08:44:40|920.9|910.1|920.9|910.1|920.9|910.1|920.9|910.1|1
1647506750000|2022-03-17 08:45:50|921.15|910.35|921.8|911|921.8|911|921.15|910.35|6
1647506790000|2022-03-17 08:46:30|922.02|911.22|922.02|911.22|922.02|911.22|922.02|911.22|1
1647506800000|2022-03-17 08:46:40|922.7|911.9|922.77|911.97|922.77|911.97|922.7|911.9|4
1647506810000|2022-03-17 08:46:50|922.9|912.1|922.9|912.1|922.9|912.1|922.9|912.1|1
1647506890000|2022-03-17 08:48:10|923.06|912.26|923.53|912.73|923.56|912.76|923.06|912.26|4
1647506900000|2022-03-17 08:48:20|923.35|912.55|923.15|912.35|923.35|912.55|923.15|912.35|2
1647506910000|2022-03-17 08:48:30|923.42|912.62|923.23|912.43|923.42|912.62|923.1|912.3|8
1647506930000|2022-03-17 08:48:50|922.96|912.16|922.96|912.16|923.23|912.43|922.96|912.16|5
1647506960000|2022-03-17 08:49:20|922.9|912.1|922.9|912.1|922.9|912.1|922.9|912.1|1
1647506990000|2022-03-17 08:49:50|922.81|912.01|922.32|911.52|922.81|912.01|922.32|911.52|2
1647507000000|2022-03-17 08:50:00|922.27|911.47|922.27|911.47|922.27|911.47|922.27|911.47|1
1647507010000|2022-03-17 08:50:10|922.29|911.49|922.29|911.49|922.29|911.49|922.29|911.49|1
1647507030000|2022-03-17 08:50:30|922|911.2|922.79|911.99|922.79|911.99|922|911.2|3
1647507040000|2022-03-17 08:50:40|922.57|911.77|922.79|911.99|922.79|911.99|922.57|911.77|2
1647507050000|2022-03-17 08:50:50|922.57|911.77|922.49|911.69|922.57|911.77|922.49|911.69|2
1647507060000|2022-03-17 08:51:00|922.29|911.49|922.15|911.35|922.29|911.49|921.9|911.1|3
1647507070000|2022-03-17 08:51:10|922.3|911.5|921.9|911.1|922.3|911.5|921.9|911.1|2
1647507080000|2022-03-17 08:51:20|922.4|911.6|922.56|911.76|922.63|911.83|922.19|911.39|7
1647507090000|2022-03-17 08:51:30|922.3|911.5|922.52|911.72|922.75|911.95|922.3|911.5|3
1647507130000|2022-03-17 08:52:10|922.65|911.85|922.42|911.62|922.65|911.85|922.42|911.62|3
1647507140000|2022-03-17 08:52:20|922.02|911.22|922.42|911.62|922.52|911.72|922.02|911.22|5
1647507150000|2022-03-17 08:52:30|922.44|911.64|922.85|912.05|922.85|912.05|922.42|911.62|4
1647507160000|2022-03-17 08:52:40|922.8|912|922.8|912|922.8|912|922.8|912|1
1647507180000|2022-03-17 08:53:00|922.85|912.05|922.85|912.05|922.85|912.05|922.85|912.05|1
1647507200000|2022-03-17 08:53:20|922.9|912.1|922.9|912.1|922.9|912.1|922.9|912.1|1
1647507210000|2022-03-17 08:53:30|923.08|912.28|923.08|912.28|923.08|912.28|922.9|912.1|3
1647507220000|2022-03-17 08:53:40|923.42|912.62|923.42|912.62|923.51|912.71|923.42|912.62|3
1647507230000|2022-03-17 08:53:50|923.41|912.61|923.23|912.43|923.41|912.61|923.23|912.43|4
1647507240000|2022-03-17 08:54:00|923.56|912.76|923.56|912.76|923.56|912.76|923.56|912.76|1
1647507250000|2022-03-17 08:54:10|923.2|912.4|923.2|912.4|923.2|912.4|923.2|912.4|1
1647507290000|2022-03-17 08:54:50|922.94|912.14|923.26|912.46|923.46|912.66|922.94|912.14|4
1647507300000|2022-03-17 08:55:00|923.61|912.81|923.25|912.45|923.61|912.81|923.25|912.45|4
1647507320000|2022-03-17 08:55:20|922.91|912.11|922.91|912.11|922.91|912.11|922.91|912.11|1
1647507330000|2022-03-17 08:55:30|922.15|911.35|922.1|911.3|922.65|911.85|922.1|911.3|8
1647507370000|2022-03-17 08:56:10|921.9|911.1|921.9|911.1|921.9|911.1|921.9|911.1|1
1647507400000|2022-03-17 08:56:40|921.73|910.93|921.74|910.94|921.74|910.94|921.73|910.93|2
1647507410000|2022-03-17 08:56:50|921.75|910.95|921.74|910.94|921.75|910.95|921.74|910.94|2
1647507420000|2022-03-17 08:57:00|921.5|910.7|921.87|911.07|921.87|911.07|921.5|910.7|3
1647507430000|2022-03-17 08:57:10|921.49|910.69|921.87|911.07|921.87|911.07|921.49|910.69|2
1647507440000|2022-03-17 08:57:20|921.7|910.9|921.9|911.1|921.9|911.1|921.7|910.9|2
1647507450000|2022-03-17 08:57:30|921.58|910.78|920.95|910.15|921.58|910.78|920.87|910.07|6
1647507480000|2022-03-17 08:58:00|920.38|909.58|920.5|909.7|920.5|909.7|920.38|909.58|2
1647507520000|2022-03-17 08:58:40|920.9|910.1|920.9|910.1|920.9|910.1|920.9|910.1|1
1647507530000|2022-03-17 08:58:50|920.77|909.97|920.4|909.6|920.77|909.97|920.4|909.6|2
1647507540000|2022-03-17 08:59:00|920.8|910|920.9|910.1|920.9|910.1|920.8|910|2
1647507570000|2022-03-17 08:59:30|920.63|909.83|920.9|910.1|920.9|910.1|920.63|909.83|2
1647507600000|2022-03-17 09:00:00|920.68|909.88|920.68|909.88|920.68|909.88|920.33|909.53|4
1647507610000|2022-03-17 09:00:10|920.75|909.95|920.76|909.96|920.76|909.96|920.75|909.95|2
1647507620000|2022-03-17 09:00:20|920.68|909.88|920.68|909.88|920.68|909.88|920.68|909.88|1
1647507670000|2022-03-17 09:01:10|920.9|910.1|920.9|910.1|920.9|910.1|920.9|910.1|1
1647507710000|2022-03-17 09:01:50|920.4|909.6|920.4|909.6|920.4|909.6|920.4|909.6|1
1647507720000|2022-03-17 09:02:00|919.9|909.1|919.9|909.1|919.9|909.1|919.9|909.1|1
1647507770000|2022-03-17 09:02:50|919.75|908.95|919.9|909.1|919.9|909.1|919.75|908.95|3
1647507830000|2022-03-17 09:03:50|919.05|908.25|919.05|908.25|919.05|908.25|919.05|908.25|1
1647507840000|2022-03-17 09:04:00|919.23|908.43|919.4|908.6|919.4|908.6|919.23|908.43|2
1647507850000|2022-03-17 09:04:10|919.1|908.3|919.1|908.3|919.1|908.3|919.1|908.3|1
1647507860000|2022-03-17 09:04:20|919.2|908.4|919.2|908.4|919.2|908.4|919.2|908.4|1
1647507880000|2022-03-17 09:04:40|919.4|908.6|919.4|908.6|919.4|908.6|919.4|908.6|1
1647507890000|2022-03-17 09:04:50|919.9|909.1|919.9|909.1|919.9|909.1|919.9|909.1|1
1647507900000|2022-03-17 09:05:00|919.3|908.5|919.45|908.65|919.45|908.65|919.3|908.5|3
1647507910000|2022-03-17 09:05:10|919.33|908.53|919.45|908.65|919.45|908.65|919.25|908.45|3
1647507930000|2022-03-17 09:05:30|919.28|908.48|919.1|908.3|919.4|908.6|919.1|908.3|4
1647507950000|2022-03-17 09:05:50|919.05|908.25|919.05|908.25|919.05|908.25|919.05|908.25|1
1647508010000|2022-03-17 09:06:50|918.9|908.1|918.8|908|918.9|908.1|918.79|907.99|3
1647508020000|2022-03-17 09:07:00|918.9|908.1|918.8|908|918.9|908.1|918.8|908|2
1647508030000|2022-03-17 09:07:10|918.79|907.99|918.82|908.02|918.82|908.02|918.69|907.89|11
1647508040000|2022-03-17 09:07:20|918.8|908|918.15|907.35|918.82|908.02|918.15|907.35|5
1647508060000|2022-03-17 09:07:40|918.05|907.25|917.9|907.1|918.55|907.75|917.9|907.1|5
1647508070000|2022-03-17 09:07:50|918.19|907.39|918.4|907.6|918.69|907.89|918.19|907.39|3
1647508080000|2022-03-17 09:08:00|918.05|907.25|917.9|907.1|918.05|907.25|917.9|907.1|2
1647508090000|2022-03-17 09:08:10|918.1|907.3|917.9|907.1|918.1|907.3|917.9|907.1|2
1647508110000|2022-03-17 09:08:30|918.05|907.25|918.05|907.25|918.05|907.25|918.05|907.25|1
1647508120000|2022-03-17 09:08:40|917.9|907.1|917.9|907.1|917.9|907.1|917.9|907.1|1
1647508130000|2022-03-17 09:08:50|918.2|907.4|918.1|907.3|918.2|907.4|918.1|907.3|2
1647508180000|2022-03-17 09:09:40|918.15|907.35|918.15|907.35|918.15|907.35|918.15|907.35|1
1647508190000|2022-03-17 09:09:50|918.2|907.4|918.2|907.4|918.2|907.4|918.2|907.4|1
1647508200000|2022-03-17 09:10:00|918.05|907.25|918.05|907.25|918.05|907.25|918.05|907.25|1
1647508310000|2022-03-17 09:11:50|918.55|907.75|918.9|908.1|918.9|908.1|918.55|907.75|2
1647508890000|2022-03-17 09:21:30|919.21|908.41|919.21|908.41|919.21|908.41|919.21|908.41|1
1647508900000|2022-03-17 09:21:40|919.14|908.34|919.23|908.43|919.23|908.43|919.14|908.34|2
1647508930000|2022-03-17 09:22:10|919.73|908.93|919.73|908.93|919.73|908.93|919.73|908.93|1
1647508950000|2022-03-17 09:22:30|918.9|908.1|918.9|908.1|918.9|908.1|918.56|907.76|3
1647508970000|2022-03-17 09:22:50|919.4|908.6|919.4|908.6|919.4|908.6|919.4|908.6|1
1647508980000|2022-03-17 09:23:00|919.9|909.1|919.9|909.1|919.9|909.1|919.9|909.1|1
1647509380000|2022-03-17 09:29:40|920.4|909.6|920.78|909.98|920.78|909.98|920.4|909.6|2
1647509400000|2022-03-17 09:30:00|920.79|909.99|921.4|910.6|921.4|910.6|920.79|909.99|3
1647509490000|2022-03-17 09:31:30|921.61|910.81|921.59|910.79|921.62|910.82|921.59|910.79|3
1647509570000|2022-03-17 09:32:50|921.7|910.9|921.7|910.9|921.7|910.9|921.7|910.9|1
1647509580000|2022-03-17 09:33:00|922.03|911.23|922.4|911.6|922.4|911.6|922.03|911.23|3
1647509600000|2022-03-17 09:33:20|922.54|911.74|922.54|911.74|922.54|911.74|922.54|911.74|1
1647509650000|2022-03-17 09:34:10|922.9|912.1|922.9|912.1|922.9|912.1|922.9|912.1|1
1647509730000|2022-03-17 09:35:30|922.4|911.6|921.49|910.69|922.4|911.6|921.49|910.69|2
1647509750000|2022-03-17 09:35:50|921.85|911.05|921.85|911.05|921.85|911.05|921.85|911.05|1
1647509850000|2022-03-17 09:37:30|921.9|911.1|921.9|911.1|921.9|911.1|921.9|911.1|1
1647510590000|2022-03-17 09:49:50|922.4|911.6|922.53|911.73|922.53|911.73|922.4|911.6|2
1647510600000|2022-03-17 09:50:00|922.79|911.99|922.79|911.99|922.79|911.99|922.79|911.99|1
1647510620000|2022-03-17 09:50:20|922.9|912.1|922.9|912.1|922.9|912.1|922.9|912.1|1
1647510690000|2022-03-17 09:51:30|923.26|912.46|923.62|912.82|923.62|912.82|923.26|912.46|2
1647510700000|2022-03-17 09:51:40|923.63|912.83|923.63|912.83|923.63|912.83|923.62|912.82|3
1647510770000|2022-03-17 09:52:50|924.16|913.36|924.52|913.72|924.52|913.72|924.16|913.36|3
1647510780000|2022-03-17 09:53:00|924.78|913.98|924.9|914.1|924.9|914.1|924.78|913.98|2
1647510840000|2022-03-17 09:54:00|923.9|913.1|923.6|912.8|923.9|913.1|923.59|912.79|3
1647510850000|2022-03-17 09:54:10|923.59|912.79|923.59|912.79|923.6|912.8|923.59|912.79|3
1647510860000|2022-03-17 09:54:20|923.6|912.8|923.59|912.79|923.6|912.8|923.59|912.79|2
1647510880000|2022-03-17 09:54:40|923.6|912.8|923.59|912.79|923.6|912.8|923.59|912.79|2
1647510920000|2022-03-17 09:55:20|922.9|912.1|922.9|912.1|922.9|912.1|922.9|912.1|1
1647510930000|2022-03-17 09:55:30|921.9|911.1|921.9|911.1|921.9|911.1|921.9|911.1|1
1647510980000|2022-03-17 09:56:20|921.4|910.6|921.4|910.6|921.4|910.6|921.4|910.6|1
1647510990000|2022-03-17 09:56:30|921.01|910.21|921.01|910.21|921.01|910.21|921.01|910.21|1
1647511000000|2022-03-17 09:56:40|920.9|910.1|920.9|910.1|920.9|910.1|920.9|910.1|1
1647511020000|2022-03-17 09:57:00|919.99|909.19|920.09|909.29|920.1|909.3|919.99|909.19|4
1647511040000|2022-03-17 09:57:20|920.51|909.71|921.56|910.76|921.56|910.76|920.51|909.71|5
1647511050000|2022-03-17 09:57:30|921.53|910.73|921.53|910.73|921.53|910.73|921.53|910.73|1
1647511200000|2022-03-17 10:00:00|922.06|911.26|921.9|911.1|922.06|911.26|921.9|911.1|2
1647511210000|2022-03-17 10:00:10|920.9|910.1|920.9|910.1|920.9|910.1|920.9|910.1|1
1647511220000|2022-03-17 10:00:20|920.23|909.43|919.4|908.6|920.23|909.43|919.4|908.6|3
1647511230000|2022-03-17 10:00:30|919.53|908.73|919.57|908.77|919.57|908.77|919.4|908.6|7
1647511240000|2022-03-17 10:00:40|919.4|908.6|918.9|908.1|919.4|908.6|918.9|908.1|2
1647511250000|2022-03-17 10:00:50|919.16|908.36|919.16|908.36|919.16|908.36|919.16|908.36|1
1647511280000|2022-03-17 10:01:20|918.79|907.99|918.53|907.73|918.79|907.99|918.53|907.73|2
1647511330000|2022-03-17 10:02:10|918.82|908.02|919.57|908.77|919.57|908.77|918.82|908.02|5
1647511340000|2022-03-17 10:02:20|919.42|908.62|919.4|908.6|919.42|908.62|919.4|908.6|2
1647511350000|2022-03-17 10:02:30|919.51|908.71|919.53|908.73|919.53|908.73|919.51|908.71|2
1647511360000|2022-03-17 10:02:40|919.56|908.76|919.52|908.72|919.56|908.76|919.52|908.72|2
1647511380000|2022-03-17 10:03:00|919.31|908.51|918.8|908|919.31|908.51|918.8|908|5
1647511390000|2022-03-17 10:03:10|919.16|908.36|919.3|908.5|919.3|908.5|919.16|908.36|2
1647511520000|2022-03-17 10:05:20|919.62|908.82|919.62|908.82|919.62|908.82|919.62|908.82|1
1647511540000|2022-03-17 10:05:40|918.9|908.1|918.9|908.1|918.9|908.1|918.9|908.1|1
1647511550000|2022-03-17 10:05:50|918.4|907.6|917.7|906.9|918.4|907.6|917.7|906.9|2
1647511560000|2022-03-17 10:06:00|916.9|906.1|916.9|906.1|916.9|906.1|916.9|906.1|1
1647511650000|2022-03-17 10:07:30|916.56|905.76|916.44|905.64|916.56|905.76|916.44|905.64|2
1647511670000|2022-03-17 10:07:50|916.38|905.58|915.99|905.19|916.38|905.58|915.99|905.19|2
1647511700000|2022-03-17 10:08:20|915.59|904.79|915.59|904.79|915.59|904.79|915.59|904.79|1
1647511770000|2022-03-17 10:09:30|915.56|904.76|915.56|904.76|915.56|904.76|915.56|904.76|1
1647511810000|2022-03-17 10:10:10|915.9|905.1|915.9|905.1|915.9|905.1|915.9|905.1|1
1647511840000|2022-03-17 10:10:40|916.06|905.26|916.12|905.32|916.12|905.32|916.06|905.26|2
1647511910000|2022-03-17 10:11:50|916.23|905.43|916.41|905.61|916.41|905.61|916.23|905.43|2
1647511930000|2022-03-17 10:12:10|916.42|905.62|916.42|905.62|916.42|905.62|916.42|905.62|1
1647511960000|2022-03-17 10:12:40|916.65|905.85|916.44|905.64|916.65|905.85|916.44|905.64|2
1647512050000|2022-03-17 10:14:10|916.36|905.56|916.61|905.81|916.61|905.81|916.36|905.56|2
1647512100000|2022-03-17 10:15:00|916.9|906.1|916.49|905.69|916.9|906.1|916.49|905.69|2
1647512170000|2022-03-17 10:16:10|916.56|905.76|916.57|905.77|916.57|905.77|916.56|905.76|2
1647512240000|2022-03-17 10:17:20|916.73|905.93|916.73|905.93|916.73|905.93|916.73|905.93|1
1647512260000|2022-03-17 10:17:40|916.58|905.78|916.55|905.75|916.58|905.78|916.55|905.75|2
1647512350000|2022-03-17 10:19:10|916.49|905.69|916.49|905.69|916.49|905.69|916.49|905.69|1
1647512360000|2022-03-17 10:19:20|916.61|905.81|917.12|906.32|917.12|906.32|916.61|905.81|3
1647512370000|2022-03-17 10:19:30|917.4|906.6|917.4|906.6|917.4|906.6|917.4|906.6|1
1647512390000|2022-03-17 10:19:50|917.04|906.24|916.54|905.74|917.04|906.24|916.54|905.74|4
1647512400000|2022-03-17 10:20:00|916.55|905.75|916.83|906.03|916.83|906.03|916.54|905.74|5
1647512550000|2022-03-17 10:22:30|916.49|905.69|916.49|905.69|916.49|905.69|916.49|905.69|1
1647512600000|2022-03-17 10:23:20|916.5|905.7|916.5|905.7|916.5|905.7|916.49|905.69|3
1647512610000|2022-03-17 10:23:30|915.9|905.1|915.9|905.1|915.9|905.1|915.9|905.1|1
1647512620000|2022-03-17 10:23:40|916.32|905.52|916.32|905.52|916.32|905.52|916.32|905.52|1
1647512660000|2022-03-17 10:24:20|916.4|905.6|916.4|905.6|916.4|905.6|916.4|905.6|1
1647512780000|2022-03-17 10:26:20|915.9|905.1|915.71|904.91|915.9|905.1|915.71|904.91|2
1647512870000|2022-03-17 10:27:50|915.21|904.41|914.55|903.75|915.21|904.41|914.55|903.75|2
1647512910000|2022-03-17 10:28:30|914.54|903.74|914.56|903.76|914.56|903.76|914.54|903.74|2
1647512950000|2022-03-17 10:29:10|914.9|904.1|915.4|904.6|915.4|904.6|914.9|904.1|2
1647512960000|2022-03-17 10:29:20|915.64|904.84|915.65|904.85|915.65|904.85|915.64|904.84|2
1647512970000|2022-03-17 10:29:30|916.15|905.35|916.4|905.6|916.4|905.6|916.15|905.35|2
1647513000000|2022-03-17 10:30:00|916.54|905.74|916.55|905.75|916.55|905.75|916.54|905.74|2
1647513010000|2022-03-17 10:30:10|917.05|906.25|917.05|906.25|917.05|906.25|917.05|906.25|1
1647513020000|2022-03-17 10:30:20|917.4|906.6|917.4|906.6|917.4|906.6|917.4|906.6|1
1647513040000|2022-03-17 10:30:40|917.51|906.71|917.51|906.71|917.51|906.71|917.51|906.71|1
1647513140000|2022-03-17 10:32:20|916.9|906.1|916.9|906.1|916.9|906.1|916.9|906.1|1
1647513190000|2022-03-17 10:33:10|917.37|906.57|917.37|906.57|917.37|906.57|917.37|906.57|1
1647513200000|2022-03-17 10:33:20|917.26|906.46|917.26|906.46|917.26|906.46|917.26|906.46|1
1647513230000|2022-03-17 10:33:50|917.4|906.6|917.4|906.6|917.4|906.6|917.4|906.6|1
1647513240000|2022-03-17 10:34:00|917.23|906.43|916.87|906.07|917.23|906.43|916.87|906.07|2
1647513250000|2022-03-17 10:34:10|916.37|905.57|915.9|905.1|916.37|905.57|915.9|905.1|2
1647513280000|2022-03-17 10:34:40|915.4|904.6|915.4|904.6|915.4|904.6|915.4|904.6|1
1647513300000|2022-03-17 10:35:00|914.9|904.1|914.75|903.95|914.9|904.1|914.75|903.95|2
1647513440000|2022-03-17 10:37:20|914.25|903.45|914.25|903.45|914.25|903.45|914.25|903.45|1
1647513460000|2022-03-17 10:37:40|914.75|903.95|914.75|903.95|914.75|903.95|914.75|903.95|1
1647513510000|2022-03-17 10:38:30|914.55|903.75|914.4|903.6|914.55|903.75|914.4|903.6|2
1647513520000|2022-03-17 10:38:40|913.9|903.1|913.9|903.1|913.9|903.1|913.9|903.1|1
1647513540000|2022-03-17 10:39:00|914.4|903.6|914.9|904.1|914.9|904.1|914.4|903.6|3
1647513550000|2022-03-17 10:39:10|915.51|904.71|916.9|906.1|916.9|906.1|915.51|904.71|2
1647513620000|2022-03-17 10:40:20|917.4|906.6|918.4|907.6|918.4|907.6|917.4|906.6|3
1647513630000|2022-03-17 10:40:30|918.65|907.85|918.66|907.86|918.66|907.86|918.65|907.85|2
1647513650000|2022-03-17 10:40:50|919.16|908.36|919.53|908.73|919.53|908.73|919.16|908.36|2
1647513660000|2022-03-17 10:41:00|920.03|909.23|920.52|909.72|920.52|909.72|920.03|909.23|3
1647513680000|2022-03-17 10:41:20|920.9|910.1|921.54|910.74|921.54|910.74|920.9|910.1|2
1647513690000|2022-03-17 10:41:30|920.9|910.1|920.9|910.1|920.9|910.1|920.9|910.1|1
1647513820000|2022-03-17 10:43:40|920.4|909.6|920.4|909.6|920.4|909.6|920.4|909.6|1
1647513840000|2022-03-17 10:44:00|920.51|909.71|921.01|910.21|921.01|910.21|920.51|909.71|2
1647513900000|2022-03-17 10:45:00|921.28|910.48|921.05|910.25|921.28|910.48|921.05|910.25|2
1647513920000|2022-03-17 10:45:20|921.2|910.4|921.2|910.4|921.2|910.4|921.2|910.4|1
1647513930000|2022-03-17 10:45:30|920.9|910.1|920.9|910.1|920.9|910.1|920.9|910.1|1
1647513940000|2022-03-17 10:45:40|921.05|910.25|921.2|910.4|921.2|910.4|921.05|910.25|2
1647513950000|2022-03-17 10:45:50|921.22|910.42|921.23|910.43|921.23|910.43|921.22|910.42|2
1647513960000|2022-03-17 10:46:00|921.9|911.1|921.9|911.1|921.9|911.1|921.9|911.1|1
1647513990000|2022-03-17 10:46:30|922.6|911.8|922.5|911.7|922.6|911.8|922.5|911.7|2
1647514000000|2022-03-17 10:46:40|922.11|911.31|922.19|911.39|922.19|911.39|922.11|911.31|2
1647514030000|2022-03-17 10:47:10|922.68|911.88|922.89|912.09|922.89|912.09|922.68|911.88|2
1647514050000|2022-03-17 10:47:30|922.68|911.88|922.68|911.88|922.68|911.88|922.68|911.88|1
1647514070000|2022-03-17 10:47:50|922.48|911.68|922.7|911.9|922.7|911.9|922.48|911.68|4
1647514120000|2022-03-17 10:48:40|922.53|911.73|922.53|911.73|922.53|911.73|922.53|911.73|1
1647514150000|2022-03-17 10:49:10|922.67|911.87|922.67|911.87|922.67|911.87|922.67|911.87|1
1647514240000|2022-03-17 10:50:40|922.57|911.77|922.62|911.82|922.62|911.82|922.57|911.77|2
1647514260000|2022-03-17 10:51:00|922.72|911.92|923|912.2|923|912.2|922.72|911.92|2
1647514330000|2022-03-17 10:52:10|922.55|911.75|922.07|911.27|922.55|911.75|922.07|911.27|2
1647514390000|2022-03-17 10:53:10|921.78|910.98|920.97|910.17|921.79|910.99|920.97|910.17|4
1647514400000|2022-03-17 10:53:20|920.4|909.6|920.4|909.6|920.4|909.6|920.4|909.6|1
1647514420000|2022-03-17 10:53:40|920.9|910.1|921.4|910.6|921.4|910.6|920.9|910.1|3
1647514580000|2022-03-17 10:56:20|921.9|911.1|921.9|911.1|921.9|911.1|921.9|911.1|1
1647514700000|2022-03-17 10:58:20|921.77|910.97|921.77|910.97|921.77|910.97|921.77|910.97|1
1647514750000|2022-03-17 10:59:10|921.9|911.1|922.23|911.43|922.23|911.43|921.9|911.1|3
1647514760000|2022-03-17 10:59:20|922.4|911.6|922.4|911.6|922.4|911.6|922.4|911.6|1
1647514800000|2022-03-17 11:00:00|922.23|911.43|922.24|911.44|922.24|911.44|922.23|911.43|8
1647514810000|2022-03-17 11:00:10|922.23|911.43|922.23|911.43|922.23|911.43|922.23|911.43|1
1647514860000|2022-03-17 11:01:00|922.4|911.6|922.4|911.6|922.4|911.6|922.4|911.6|1
1647514890000|2022-03-17 11:01:30|921.9|911.1|921.9|911.1|921.9|911.1|921.9|911.1|1
1647515060000|2022-03-17 11:04:20|921.59|910.79|921.7|910.9|921.7|910.9|921.59|910.79|3
1647515130000|2022-03-17 11:05:30|922.06|911.26|922.06|911.26|922.06|911.26|922.06|911.26|1
1647515200000|2022-03-17 11:06:40|922.2|911.4|922.2|911.4|922.2|911.4|922.2|911.4|1
1647515280000|2022-03-17 11:08:00|922.7|911.9|922.7|911.9|922.7|911.9|922.7|911.9|1
1647515330000|2022-03-17 11:08:50|923.05|912.25|923.11|912.31|923.11|912.31|923.05|912.25|3
1647515340000|2022-03-17 11:09:00|923.18|912.38|923.18|912.38|923.18|912.38|923.18|912.38|1
1647515370000|2022-03-17 11:09:30|923.4|912.6|923.4|912.6|923.4|912.6|923.4|912.6|1
1647515630000|2022-03-17 11:13:50|922.5|911.7|922.5|911.7|922.51|911.71|922.5|911.7|5
1647515640000|2022-03-17 11:14:00|922.66|911.86|922.66|911.86|922.66|911.86|922.66|911.86|1
1647515730000|2022-03-17 11:15:30|922.65|911.85|922.65|911.85|922.66|911.86|922.65|911.85|3
1647515840000|2022-03-17 11:17:20|922.66|911.86|922.66|911.86|922.66|911.86|922.66|911.86|1
1647515850000|2022-03-17 11:17:30|922.65|911.85|922.66|911.86|922.67|911.87|922.65|911.85|7
1647515860000|2022-03-17 11:17:40|922.65|911.85|922.65|911.85|922.65|911.85|922.65|911.85|1
1647515910000|2022-03-17 11:18:30|922.76|911.96|922.76|911.96|922.76|911.96|922.76|911.96|1
1647515960000|2022-03-17 11:19:20|921.9|911.1|921.9|911.1|921.9|911.1|921.9|911.1|1
1647515980000|2022-03-17 11:19:40|922.4|911.6|922.9|912.1|922.9|912.1|922.4|911.6|2
1647516020000|2022-03-17 11:20:20|922.4|911.6|921.9|911.1|922.4|911.6|921.9|911.1|2
1647516100000|2022-03-17 11:21:40|921.4|910.6|920.52|909.72|921.4|910.6|920.49|909.69|8
1647516110000|2022-03-17 11:21:50|920.49|909.69|920.49|909.69|920.5|909.7|920.49|909.69|3
1647516120000|2022-03-17 11:22:00|920.5|909.7|920.49|909.69|920.53|909.73|920.49|909.69|10
1647516130000|2022-03-17 11:22:10|920.5|909.7|920.49|909.69|920.5|909.7|920.49|909.69|2
1647516300000|2022-03-17 11:25:00|920.5|909.7|920.5|909.7|920.5|909.7|920.5|909.7|1
1647516390000|2022-03-17 11:26:30|920.4|909.6|920.63|909.83|920.63|909.83|920.4|909.6|3
1647516450000|2022-03-17 11:27:30|920.9|910.1|920.9|910.1|920.9|910.1|920.9|910.1|1
1647516460000|2022-03-17 11:27:40|921.4|910.6|921.4|910.6|921.4|910.6|921.4|910.6|1
1647516670000|2022-03-17 11:31:10|922.01|911.21|922.52|911.72|922.52|911.72|922.01|911.21|7
1647516690000|2022-03-17 11:31:30|922.51|911.71|922.52|911.72|922.52|911.72|922.51|911.71|4
1647516760000|2022-03-17 11:32:40|922.83|912.03|922.83|912.03|922.83|912.03|922.83|912.03|1
1647516800000|2022-03-17 11:33:20|924|913.2|924.2|913.4|924.2|913.4|924|913.2|3
1647516840000|2022-03-17 11:34:00|925.1|914.3|925.1|914.3|925.1|914.3|925.1|914.3|1
1647516880000|2022-03-17 11:34:40|925.49|914.69|925.49|914.69|925.5|914.7|925.49|914.69|3
1647516890000|2022-03-17 11:34:50|925.5|914.7|925.5|914.7|925.5|914.7|925.5|914.7|1
1647516900000|2022-03-17 11:35:00|925.49|914.69|925.49|914.69|925.49|914.69|925.49|914.69|1
1647516980000|2022-03-17 11:36:20|925.67|914.87|925.67|914.87|925.67|914.87|925.67|914.87|1
1647516990000|2022-03-17 11:36:30|925.54|914.74|925.54|914.74|925.54|914.74|925.54|914.74|1
1647517000000|2022-03-17 11:36:40|925.53|914.73|925.53|914.73|925.53|914.73|925.53|914.73|1
1647517130000|2022-03-17 11:38:50|924.92|914.12|924.92|914.12|924.92|914.12|924.92|914.12|1
1647517260000|2022-03-17 11:41:00|924.05|913.25|924.05|913.25|924.05|913.25|924.05|913.25|1
1647517300000|2022-03-17 11:41:40|924.23|913.43|924.23|913.43|924.23|913.43|924.23|913.43|1
1647517350000|2022-03-17 11:42:30|923.9|913.1|923.9|913.1|923.9|913.1|923.9|913.1|1
1647517390000|2022-03-17 11:43:10|924.18|913.38|924.18|913.38|924.18|913.38|924.18|913.38|1
1647517400000|2022-03-17 11:43:20|924|913.2|923.9|913.1|924|913.2|923.9|913.1|2
1647517490000|2022-03-17 11:44:50|924.66|913.86|925.62|914.82|925.62|914.82|924.66|913.86|2
1647517510000|2022-03-17 11:45:10|925.47|914.67|925.47|914.67|925.47|914.67|925.47|914.67|1
1647517540000|2022-03-17 11:45:40|925.86|915.06|925.86|915.06|925.86|915.06|925.86|915.06|1
1647517610000|2022-03-17 11:46:50|926.01|915.21|926.02|915.22|926.02|915.22|926.01|915.21|2
1647517670000|2022-03-17 11:47:50|926.09|915.29|926.09|915.29|926.09|915.29|926.09|915.29|1
1647517770000|2022-03-17 11:49:30|925.62|914.82|925.49|914.69|925.62|914.82|925.49|914.69|2
1647517870000|2022-03-17 11:51:10|924.89|914.09|924.8|914|924.9|914.1|924.8|914|3
1647517940000|2022-03-17 11:52:20|924.4|913.6|924.4|913.6|924.4|913.6|924.4|913.6|1
1647518080000|2022-03-17 11:54:40|924.6|913.8|924.6|913.8|924.6|913.8|924.6|913.8|1
1647518120000|2022-03-17 11:55:20|924.86|914.06|924.86|914.06|924.86|914.06|924.86|914.06|1
1647518140000|2022-03-17 11:55:40|925.16|914.36|925.16|914.36|925.16|914.36|925.16|914.36|1
1647518150000|2022-03-17 11:55:50|925.39|914.59|925.39|914.59|925.39|914.59|925.39|914.59|1
1647518180000|2022-03-17 11:56:20|925.52|914.72|925.36|914.56|925.52|914.72|925.36|914.56|2
1647518220000|2022-03-17 11:57:00|925.32|914.52|925.46|914.66|925.46|914.66|925.32|914.52|2
1647518230000|2022-03-17 11:57:10|925.9|915.1|925.9|915.1|925.9|915.1|925.9|915.1|1
1647518290000|2022-03-17 11:58:10|926.07|915.27|926.57|915.77|926.57|915.77|926.07|915.27|2
1647518300000|2022-03-17 11:58:20|927.01|916.21|927.01|916.21|927.01|916.21|927.01|916.21|1
1647518310000|2022-03-17 11:58:30|927.3|916.5|927.3|916.5|927.3|916.5|927.3|916.5|1
1647518320000|2022-03-17 11:58:40|927.31|916.51|927.3|916.5|927.31|916.51|927.3|916.5|2
1647518330000|2022-03-17 11:58:50|927.29|916.49|927.3|916.5|927.3|916.5|927.29|916.49|2
1647518360000|2022-03-17 11:59:20|927.33|916.53|927.33|916.53|927.33|916.53|927.33|916.53|1
1647518380000|2022-03-17 11:59:40|927.65|916.85|927.69|916.89|927.69|916.89|927.65|916.85|2
1647518450000|2022-03-17 12:00:50|927.19|916.39|927.69|916.89|927.69|916.89|927.19|916.39|2
1647518550000|2022-03-17 12:02:30|927.19|916.39|927.19|916.39|927.19|916.39|927.19|916.39|1
1647518590000|2022-03-17 12:03:10|927.9|917.1|927.9|917.1|927.9|917.1|927.9|917.1|1
1647518620000|2022-03-17 12:03:40|928.4|917.6|928.4|917.6|928.4|917.6|928.4|917.6|1
1647518660000|2022-03-17 12:04:20|930.9|920.1|932.99|922.19|932.99|922.19|930.9|920.1|3
1647518670000|2022-03-17 12:04:30|933.4|922.6|933.52|922.72|933.9|923.1|933.4|922.6|7
1647518680000|2022-03-17 12:04:40|933.51|922.71|933.6|922.8|933.6|922.8|933.49|922.69|5
1647518690000|2022-03-17 12:04:50|934.05|923.25|934.53|923.73|934.53|923.73|934.05|923.25|2
1647518700000|2022-03-17 12:05:00|934.57|923.77|934.75|923.95|934.9|924.1|934.46|923.66|5
1647518710000|2022-03-17 12:05:10|934.25|923.45|934.25|923.45|934.25|923.45|934.25|923.45|1
1647518740000|2022-03-17 12:05:40|932.9|922.1|932.9|922.1|932.9|922.1|932.9|922.1|1
1647518750000|2022-03-17 12:05:50|932.69|921.89|932.19|921.39|932.69|921.89|932.19|921.39|2
1647518760000|2022-03-17 12:06:00|932|921.2|931.72|920.92|932|921.2|931.72|920.92|2
1647518770000|2022-03-17 12:06:10|932|921.2|932.19|921.39|932.19|921.39|932|921.2|2
1647518820000|2022-03-17 12:07:00|932.49|921.69|932.86|922.06|932.86|922.06|932.49|921.69|3
1647518830000|2022-03-17 12:07:10|933.36|922.56|933.09|922.29|933.36|922.56|932.96|922.16|4
1647518840000|2022-03-17 12:07:20|933.49|922.69|933.9|923.1|933.9|923.1|933.49|922.69|2
1647518890000|2022-03-17 12:08:10|933.4|922.6|932.4|921.6|933.4|922.6|932.4|921.6|3
1647518910000|2022-03-17 12:08:30|932.58|921.78|932.59|921.79|932.59|921.79|932.58|921.78|2
1647518920000|2022-03-17 12:08:40|932.49|921.69|932.49|921.69|932.49|921.69|932.49|921.69|1
1647518930000|2022-03-17 12:08:50|932.5|921.7|932.49|921.69|932.5|921.7|932.49|921.69|2
1647518950000|2022-03-17 12:09:10|932.5|921.7|932.49|921.69|932.5|921.7|932.49|921.69|10
1647518960000|2022-03-17 12:09:20|932.5|921.7|932.58|921.78|932.58|921.78|932.49|921.69|4
1647518970000|2022-03-17 12:09:30|932.9|922.1|932.9|922.1|932.9|922.1|932.9|922.1|1
1647519010000|2022-03-17 12:10:10|932.65|921.85|932.58|921.78|932.65|921.85|932.4|921.6|3
1647519020000|2022-03-17 12:10:20|932.4|921.6|932.71|921.91|932.71|921.91|932.4|921.6|7
1647519040000|2022-03-17 12:10:40|932.9|922.1|933.04|922.24|933.04|922.24|932.9|922.1|2
1647519050000|2022-03-17 12:10:50|933.2|922.4|933.9|923.1|933.9|923.1|933.2|922.4|2
1647519070000|2022-03-17 12:11:10|933.26|922.46|933.2|922.4|933.26|922.46|933.19|922.39|5
1647519080000|2022-03-17 12:11:20|933.19|922.39|933.57|922.77|933.57|922.77|933.19|922.39|4
1647519120000|2022-03-17 12:12:00|933.9|923.1|933.9|923.1|933.9|923.1|933.9|923.1|1
1647519130000|2022-03-17 12:12:10|934.2|923.4|934.2|923.4|934.2|923.4|934.2|923.4|1
1647519140000|2022-03-17 12:12:20|934.7|923.9|934.43|923.63|934.7|923.9|934.43|923.63|3
1647519150000|2022-03-17 12:12:30|934.44|923.64|934.43|923.63|934.44|923.64|934.42|923.62|6
1647519160000|2022-03-17 12:12:40|934.53|923.73|935.9|925.1|935.9|925.1|934.53|923.73|5
1647519170000|2022-03-17 12:12:50|936.9|926.1|936.9|926.1|937.02|926.22|936.9|926.1|3
1647519180000|2022-03-17 12:13:00|936.22|925.42|936.9|926.1|936.9|926.1|936.22|925.42|2
1647519190000|2022-03-17 12:13:10|936.58|925.78|936.08|925.28|936.58|925.78|936.08|925.28|2
1647519200000|2022-03-17 12:13:20|936.9|926.1|936.9|926.1|936.9|926.1|936.9|926.1|1
1647519210000|2022-03-17 12:13:30|936.22|925.42|936.2|925.4|936.23|925.43|936.19|925.39|4
1647519230000|2022-03-17 12:13:50|936.08|925.28|935.9|925.1|936.08|925.28|935.9|925.1|2
1647519240000|2022-03-17 12:14:00|935.59|924.79|936.08|925.28|936.08|925.28|935.59|924.79|3
1647519270000|2022-03-17 12:14:30|936.26|925.46|936.29|925.49|936.29|925.49|936.26|925.46|2
1647519310000|2022-03-17 12:15:10|936.11|925.31|936.11|925.31|936.11|925.31|936.11|925.31|1
1647519340000|2022-03-17 12:15:40|935.4|924.6|935.51|924.71|935.51|924.71|935.4|924.6|3
1647519390000|2022-03-17 12:16:30|935.4|924.6|936.25|925.45|936.25|925.45|935.4|924.6|5
1647519400000|2022-03-17 12:16:40|936.22|925.42|936.25|925.45|936.25|925.45|936.22|925.42|3
1647519410000|2022-03-17 12:16:50|936.17|925.37|936.2|925.4|936.2|925.4|936.17|925.37|2
1647519420000|2022-03-17 12:17:00|936.21|925.41|936.21|925.41|936.21|925.41|936.21|925.41|1
1647519430000|2022-03-17 12:17:10|936.2|925.4|936.9|926.1|936.9|926.1|936.2|925.4|3
1647519440000|2022-03-17 12:17:20|937.03|926.23|937.95|927.15|937.95|927.15|937.03|926.23|3
1647519450000|2022-03-17 12:17:30|937.7|926.9|937.45|926.65|937.7|926.9|937.45|926.65|2
1647519490000|2022-03-17 12:18:10|936.9|926.1|936.9|926.1|936.9|926.1|936.9|926.1|1
1647519510000|2022-03-17 12:18:30|937.02|926.22|937.02|926.22|937.02|926.22|937.02|926.22|1
1647519520000|2022-03-17 12:18:40|937.03|926.23|937.53|926.73|937.58|926.78|936.9|926.1|8
1647519530000|2022-03-17 12:18:50|937.51|926.71|937.62|926.82|937.62|926.82|937.51|926.71|3
1647519540000|2022-03-17 12:19:00|937.4|926.6|937.4|926.6|937.4|926.6|937.4|926.6|1
1647519550000|2022-03-17 12:19:10|937.49|926.69|937.9|927.1|937.9|927.1|937.49|926.69|2
1647519560000|2022-03-17 12:19:20|937.56|926.76|937.5|926.7|937.57|926.77|937.5|926.7|6
1647519570000|2022-03-17 12:19:30|937.4|926.6|937.4|926.6|937.4|926.6|937.4|926.6|1
1647519580000|2022-03-17 12:19:40|936.9|926.1|935.53|924.73|936.9|926.1|935.53|924.73|5
1647519590000|2022-03-17 12:19:50|935.54|924.74|935.54|924.74|935.54|924.74|935.54|924.74|1
1647519600000|2022-03-17 12:20:00|935.04|924.24|934.56|923.76|935.04|924.24|934.56|923.76|2
1647519610000|2022-03-17 12:20:10|934.06|923.26|934.06|923.26|934.06|923.26|934.06|923.26|1
1647519620000|2022-03-17 12:20:20|933.4|922.6|934.15|923.35|934.15|923.35|933.4|922.6|3
1647519630000|2022-03-17 12:20:30|934.9|924.1|934.9|924.1|934.9|924.1|934.9|924.1|1
1647519640000|2022-03-17 12:20:40|934.65|923.85|934.65|923.85|934.65|923.85|934.65|923.85|1
1647519650000|2022-03-17 12:20:50|934.44|923.64|933.3|922.5|934.44|923.64|932.72|921.92|5
1647519670000|2022-03-17 12:21:10|932.9|922.1|932.9|922.1|932.9|922.1|932.9|922.1|1
1647519680000|2022-03-17 12:21:20|932.4|921.6|931.58|920.78|932.4|921.6|931.58|920.78|2
1647519690000|2022-03-17 12:21:30|931.59|920.79|931.58|920.78|931.59|920.79|931.58|920.78|10
1647519700000|2022-03-17 12:21:40|931.59|920.79|932.4|921.6|932.4|921.6|931.58|920.78|4
1647519730000|2022-03-17 12:22:10|931.9|921.1|929.9|919.1|931.9|921.1|929.9|919.1|6
1647519760000|2022-03-17 12:22:40|930.08|919.28|930.39|919.59|930.39|919.59|930.08|919.28|2
1647519770000|2022-03-17 12:22:50|930.71|919.91|930.71|919.91|930.71|919.91|930.71|919.91|1
1647519800000|2022-03-17 12:23:20|930.4|919.6|930.4|919.6|930.4|919.6|930.4|919.6|1
1647519810000|2022-03-17 12:23:30|929.9|919.1|929.67|918.87|929.9|919.1|929.67|918.87|2
1647519830000|2022-03-17 12:23:50|929.85|919.05|930.08|919.28|930.08|919.28|929.85|919.05|2
1647519860000|2022-03-17 12:24:20|930.17|919.37|930.17|919.37|930.17|919.37|930.17|919.37|1
1647519880000|2022-03-17 12:24:40|929.99|919.19|930.03|919.23|930.03|919.23|929.99|919.19|3
1647519890000|2022-03-17 12:24:50|930.04|919.24|929.99|919.19|930.04|919.24|929.99|919.19|5
1647519900000|2022-03-17 12:25:00|930.01|919.21|930.9|920.1|930.9|920.1|930.01|919.21|2
1647519910000|2022-03-17 12:25:10|931.23|920.43|931.23|920.43|931.23|920.43|931.23|920.43|1
1647519920000|2022-03-17 12:25:20|931.4|920.6|931.4|920.6|931.4|920.6|931.4|920.6|1
1647519950000|2022-03-17 12:25:50|931.51|920.71|931.52|920.72|931.52|920.72|931.51|920.71|2
1647519980000|2022-03-17 12:26:20|931.55|920.75|931.55|920.75|931.56|920.76|931.55|920.75|3
1647520010000|2022-03-17 12:26:50|931.05|920.25|930.53|919.73|931.05|920.25|930.53|919.73|2
1647520020000|2022-03-17 12:27:00|930.49|919.69|930.5|919.7|930.5|919.7|930.49|919.69|2
1647520030000|2022-03-17 12:27:10|930.4|919.6|930.4|919.6|930.4|919.6|930.4|919.6|1
1647520040000|2022-03-17 12:27:20|929.9|919.1|928.9|918.1|929.9|919.1|928.9|918.1|3
1647520110000|2022-03-17 12:28:30|929.17|918.37|929.17|918.37|929.17|918.37|929.17|918.37|1
1647520160000|2022-03-17 12:29:20|930.17|919.37|930.17|919.37|930.17|919.37|930.17|919.37|1
1647520270000|2022-03-17 12:31:10|931.9|921.1|931.9|921.1|931.9|921.1|931.9|921.1|1
1647520340000|2022-03-17 12:32:20|932.14|921.34|932.26|921.46|932.26|921.46|932.14|921.34|3
1647520380000|2022-03-17 12:33:00|931.64|920.84|931.64|920.84|931.64|920.84|931.64|920.84|1
1647520410000|2022-03-17 12:33:30|931.4|920.6|931.4|920.6|931.4|920.6|931.4|920.6|1
1647520420000|2022-03-17 12:33:40|931.19|920.39|930.9|920.1|931.19|920.39|930.9|920.1|2
1647520510000|2022-03-17 12:35:10|931.4|920.6|931.4|920.6|931.4|920.6|931.4|920.6|1
1647520530000|2022-03-17 12:35:30|930.9|920.1|931.4|920.6|931.4|920.6|930.9|920.1|2
1647520550000|2022-03-17 12:35:50|931.64|920.84|931.9|921.1|931.9|921.1|931.61|920.81|3
1647520600000|2022-03-17 12:36:40|932.4|921.6|932.4|921.6|932.4|921.6|932.4|921.6|1
1647520640000|2022-03-17 12:37:20|931.4|920.6|931.4|920.6|931.4|920.6|931.4|920.6|1
1647520650000|2022-03-17 12:37:30|931.52|920.72|930.8|920|931.52|920.72|930.4|919.6|7
1647520660000|2022-03-17 12:37:40|930.31|919.51|930.4|919.6|930.4|919.6|930.3|919.5|3
1647520700000|2022-03-17 12:38:20|930.9|920.1|931.03|920.23|931.03|920.23|930.9|920.1|2
1647520770000|2022-03-17 12:39:30|930.9|920.1|930.9|920.1|930.9|920.1|930.9|920.1|1
1647520780000|2022-03-17 12:39:40|931.9|921.1|931.9|921.1|931.9|921.1|931.9|921.1|1
1647520810000|2022-03-17 12:40:10|932.4|921.6|932.4|921.6|932.4|921.6|932.4|921.6|1
1647520900000|2022-03-17 12:41:40|932.26|921.46|932.26|921.46|932.26|921.46|932.26|921.46|1
1647521020000|2022-03-17 12:43:40|932.49|921.69|933.23|922.43|933.27|922.47|932.49|921.69|5
1647521040000|2022-03-17 12:44:00|933.27|922.47|933.27|922.47|933.27|922.47|933.27|922.47|1
1647521170000|2022-03-17 12:46:10|932.77|921.97|932.19|921.39|932.77|921.97|931.75|920.95|6
1647521180000|2022-03-17 12:46:20|932.4|921.6|932.1|921.3|932.4|921.6|932.1|921.3|2
1647521200000|2022-03-17 12:46:40|932.9|922.1|932.9|922.1|932.9|922.1|932.9|922.1|1
1647521230000|2022-03-17 12:47:10|932.4|921.6|932.1|921.3|932.4|921.6|932.1|921.3|2
1647521250000|2022-03-17 12:47:30|932.4|921.6|932.06|921.26|932.4|921.6|932.06|921.26|2
1647521320000|2022-03-17 12:48:40|932.9|922.1|932.9|922.1|932.9|922.1|932.9|922.1|1
1647521330000|2022-03-17 12:48:50|933.4|922.6|933.4|922.6|933.4|922.6|933.4|922.6|1
1647521380000|2022-03-17 12:49:40|933.49|922.69|933.49|922.69|933.5|922.7|933.49|922.69|3
1647521440000|2022-03-17 12:50:40|932.99|922.19|932.49|921.69|932.99|922.19|932.49|921.69|2
1647521450000|2022-03-17 12:50:50|932.4|921.6|932.4|921.6|932.4|921.6|932.4|921.6|1
1647521520000|2022-03-17 12:52:00|932.3|921.5|932.3|921.5|932.3|921.5|932.3|921.5|1
1647521530000|2022-03-17 12:52:10|932.13|921.33|932.13|921.33|932.13|921.33|932.13|921.33|1
1647521580000|2022-03-17 12:53:00|931.9|921.1|931.4|920.6|931.9|921.1|931.4|920.6|3
1647521610000|2022-03-17 12:53:30|931.29|920.49|931.29|920.49|931.29|920.49|931.29|920.49|1
1647521620000|2022-03-17 12:53:40|931.4|920.6|931.4|920.6|931.4|920.6|931.4|920.6|1
1647521630000|2022-03-17 12:53:50|931.22|920.42|931.21|920.41|931.22|920.42|931.21|920.41|2
1647521670000|2022-03-17 12:54:30|931|920.2|931|920.2|931|920.2|931|920.2|1
1647521700000|2022-03-17 12:55:00|931.06|920.26|931.06|920.26|931.06|920.26|931.06|920.26|1
1647521760000|2022-03-17 12:56:00|931.4|920.6|931.9|921.1|931.9|921.1|931.4|920.6|2
1647521790000|2022-03-17 12:56:30|931.15|920.35|931.15|920.35|931.15|920.35|931.15|920.35|1
1647521800000|2022-03-17 12:56:40|931.16|920.36|931.06|920.26|931.16|920.36|931.06|920.26|2
1647521830000|2022-03-17 12:57:10|930.9|920.1|930.9|920.1|930.9|920.1|930.9|920.1|1
1647521880000|2022-03-17 12:58:00|930.49|919.69|930.49|919.69|930.49|919.69|930.49|919.69|1
1647521890000|2022-03-17 12:58:10|930.9|920.1|930.9|920.1|930.9|920.1|930.9|920.1|1
1647521930000|2022-03-17 12:58:50|931.31|920.51|931.31|920.51|931.31|920.51|931.31|920.51|1
1647521940000|2022-03-17 12:59:00|931.4|920.6|931.4|920.6|931.4|920.6|931.4|920.6|1
1647521950000|2022-03-17 12:59:10|931.5|920.7|931.9|921.1|931.9|921.1|931.5|920.7|2
1647521990000|2022-03-17 12:59:50|932.11|921.31|932.9|922.1|932.9|922.1|932.11|921.31|3
1647522000000|2022-03-17 13:00:00|933.12|922.32|933.12|922.32|933.12|922.32|933.12|922.32|1
1647522010000|2022-03-17 13:00:10|932.9|922.1|933.11|922.31|933.11|922.31|932.9|922.1|2
1647522030000|2022-03-17 13:00:30|932.66|921.86|932.91|922.11|932.91|922.11|932.66|921.86|3
1647522070000|2022-03-17 13:01:10|933.13|922.33|933.13|922.33|933.14|922.34|933.09|922.29|5
1647522100000|2022-03-17 13:01:40|933.08|922.28|933.07|922.27|933.08|922.28|933.07|922.27|2
1647522130000|2022-03-17 13:02:10|933.06|922.26|933.07|922.27|933.07|922.27|933.06|922.26|2
1647522140000|2022-03-17 13:02:20|933.06|922.26|933.06|922.26|933.06|922.26|933.06|922.26|1
1647522190000|2022-03-17 13:03:10|933.07|922.27|933.03|922.23|933.07|922.27|933.03|922.23|2
1647522200000|2022-03-17 13:03:20|933.07|922.27|933.9|923.1|933.9|923.1|933.07|922.27|2
1647522220000|2022-03-17 13:03:40|934.14|923.34|934.1|923.3|934.14|923.34|934.1|923.3|3
1647522240000|2022-03-17 13:04:00|933.87|923.07|933.47|922.67|933.87|923.07|933.47|922.67|7
1647522250000|2022-03-17 13:04:10|933.46|922.66|933.28|922.48|933.47|922.67|933.27|922.47|11
1647522260000|2022-03-17 13:04:20|933.29|922.49|933.28|922.48|933.29|922.49|933.27|922.47|4
1647522270000|2022-03-17 13:04:30|933.29|922.49|933.29|922.49|933.29|922.49|933.28|922.48|5
1647522280000|2022-03-17 13:04:40|933.28|922.48|933.28|922.48|933.29|922.49|933.28|922.48|5
1647522290000|2022-03-17 13:04:50|933.29|922.49|933.29|922.49|933.29|922.49|933.28|922.48|5
1647522300000|2022-03-17 13:05:00|933.28|922.48|933.28|922.48|933.29|922.49|933.27|922.47|5
1647522310000|2022-03-17 13:05:10|933.12|922.32|933.12|922.32|933.12|922.32|933.12|922.32|1
1647522350000|2022-03-17 13:05:50|933.37|922.57|934.21|923.41|934.22|923.42|933.37|922.57|5
1647522360000|2022-03-17 13:06:00|933.55|922.75|934.08|923.28|934.08|923.28|933.55|922.75|4
1647522370000|2022-03-17 13:06:10|934.24|923.44|934.09|923.29|934.3|923.5|934.09|923.29|3
1647522490000|2022-03-17 13:08:10|933.64|922.84|933.64|922.84|933.64|922.84|933.64|922.84|1
1647522550000|2022-03-17 13:09:10|933.4|922.6|933.4|922.6|933.4|922.6|933.4|922.6|1
1647522560000|2022-03-17 13:09:20|933.25|922.45|933.25|922.45|933.25|922.45|933.25|922.45|1
1647522590000|2022-03-17 13:09:50|933.5|922.7|933.99|923.19|933.99|923.19|933.49|922.69|3
1647522600000|2022-03-17 13:10:00|933.21|922.41|933.2|922.4|933.21|922.41|933.2|922.4|2
1647522610000|2022-03-17 13:10:10|933.21|922.41|933.21|922.41|933.21|922.41|933.2|922.4|3
1647522620000|2022-03-17 13:10:20|933.2|922.4|933.2|922.4|933.21|922.41|933.2|922.4|5
1647522690000|2022-03-17 13:11:30|933.41|922.61|933.41|922.61|933.41|922.61|933.41|922.61|1
1647522720000|2022-03-17 13:12:00|933.42|922.62|933.41|922.61|933.42|922.62|933.4|922.6|10
1647522730000|2022-03-17 13:12:10|933.2|922.4|932.9|922.1|933.2|922.4|932.9|922.1|2
1647522740000|2022-03-17 13:12:20|933.15|922.35|933.42|922.62|933.42|922.62|933.15|922.35|4
1647522750000|2022-03-17 13:12:30|933.41|922.61|933.42|922.62|933.42|922.62|933.4|922.6|10
1647522760000|2022-03-17 13:12:40|933.41|922.61|933.41|922.61|933.42|922.62|933.41|922.61|5
1647522780000|2022-03-17 13:13:00|933.42|922.62|933.42|922.62|933.42|922.62|933.42|922.62|1
1647522800000|2022-03-17 13:13:20|933.21|922.41|933.21|922.41|933.21|922.41|933.21|922.41|1
1647522820000|2022-03-17 13:13:40|933.9|923.1|934.09|923.29|934.09|923.29|933.9|923.1|2
1647522830000|2022-03-17 13:13:50|934.32|923.52|934.12|923.32|934.32|923.52|933.32|922.52|4
1647522850000|2022-03-17 13:14:10|933.94|923.14|933.64|922.84|933.94|923.14|933.64|922.84|2
1647522860000|2022-03-17 13:14:20|933.99|923.19|933.99|923.19|933.99|923.19|933.99|923.19|1
1647522870000|2022-03-17 13:14:30|934.17|923.37|934.16|923.36|934.17|923.37|934.16|923.36|2
1647522880000|2022-03-17 13:14:40|934.17|923.37|934.17|923.37|934.17|923.37|934.17|923.37|1
1647522910000|2022-03-17 13:15:10|934.16|923.36|934.16|923.36|934.17|923.37|934.16|923.36|7
1647522920000|2022-03-17 13:15:20|934.17|923.37|934.17|923.37|934.17|923.37|934.16|923.36|3
1647522930000|2022-03-17 13:15:30|934.16|923.36|934.17|923.37|934.17|923.37|934.16|923.36|2
1647522940000|2022-03-17 13:15:40|934.16|923.36|933.9|923.1|934.17|923.37|933.9|923.1|7
1647522970000|2022-03-17 13:16:10|933.81|923.01|933.9|923.1|933.9|923.1|933.8|923|4
1647522980000|2022-03-17 13:16:20|933.4|922.6|933.4|922.6|933.4|922.6|933.4|922.6|1
1647522990000|2022-03-17 13:16:30|933.25|922.45|933.25|922.45|933.25|922.45|933.24|922.44|5
1647523000000|2022-03-17 13:16:40|933.32|922.52|933.31|922.51|933.32|922.52|933.31|922.51|4
1647523010000|2022-03-17 13:16:50|933.32|922.52|933.32|922.52|933.32|922.52|933.31|922.51|5
1647523020000|2022-03-17 13:17:00|933.31|922.51|932.61|921.81|933.32|922.52|932.61|921.81|5
1647523080000|2022-03-17 13:18:00|932.59|921.79|933.06|922.26|933.06|922.26|932.59|921.79|4
1647523100000|2022-03-17 13:18:20|933.27|922.47|933.62|922.82|933.62|922.82|933.27|922.47|2
1647523110000|2022-03-17 13:18:30|933.98|923.18|934.26|923.46|934.27|923.47|933.98|923.18|4
1647523150000|2022-03-17 13:19:10|934.14|923.34|934.09|923.29|934.14|923.34|934.09|923.29|3
1647523160000|2022-03-17 13:19:20|934.15|923.35|934.14|923.34|934.15|923.35|934.14|923.34|2
1647523170000|2022-03-17 13:19:30|934.1|923.3|934.09|923.29|934.1|923.3|934.09|923.29|4
1647523180000|2022-03-17 13:19:40|934.1|923.3|934.09|923.29|934.1|923.3|934.09|923.29|4
1647523210000|2022-03-17 13:20:10|934.1|923.3|934.1|923.3|934.1|923.3|934.1|923.3|1
1647523220000|2022-03-17 13:20:20|934.38|923.58|934.38|923.58|934.38|923.58|934.38|923.58|1
1647523230000|2022-03-17 13:20:30|934.49|923.69|934.49|923.69|934.49|923.69|934.49|923.69|1
1647523240000|2022-03-17 13:20:40|934.56|923.76|934.56|923.76|934.56|923.76|934.56|923.76|1
1647523290000|2022-03-17 13:21:30|935.08|924.28|935.61|924.81|935.61|924.81|935.08|924.28|2
1647523330000|2022-03-17 13:22:10|934.61|923.81|934.17|923.37|934.61|923.81|934.17|923.37|2
1647523340000|2022-03-17 13:22:20|934.26|923.46|934.27|923.47|934.27|923.47|934.26|923.46|2
1647523350000|2022-03-17 13:22:30|934.5|923.7|934.5|923.7|934.5|923.7|934.5|923.7|1
1647523520000|2022-03-17 13:25:20|934.57|923.77|934.9|924.1|934.9|924.1|934.57|923.77|2
1647523530000|2022-03-17 13:25:30|934.31|923.51|934.31|923.51|934.31|923.51|934.31|923.51|1
1647523540000|2022-03-17 13:25:40|934.1|923.3|934.1|923.3|934.1|923.3|934.1|923.3|1
1647523570000|2022-03-17 13:26:10|934.01|923.21|934.01|923.21|934.01|923.21|934.01|923.21|1
1647523580000|2022-03-17 13:26:20|933.4|922.6|933.4|922.6|933.4|922.6|933.4|922.6|1
1647523600000|2022-03-17 13:26:40|932.9|922.1|932.9|922.1|932.9|922.1|932.9|922.1|1
1647523610000|2022-03-17 13:26:50|933.9|923.1|933.9|923.1|933.9|923.1|933.9|923.1|1
1647523660000|2022-03-17 13:27:40|933.4|922.6|933.4|922.6|933.4|922.6|933.4|922.6|1
1647523720000|2022-03-17 13:28:40|933.9|923.1|933.9|923.1|933.9|923.1|933.9|923.1|1
1647523800000|2022-03-17 13:30:00|934.1|923.3|934.1|923.3|934.1|923.3|934.1|923.3|1
1647523810000|2022-03-17 13:30:10|934.21|923.41|933.9|923.1|934.28|923.48|933.9|923.1|4
1647523840000|2022-03-17 13:30:40|933.4|922.6|933.32|922.52|933.4|922.6|933.31|922.51|4
1647523850000|2022-03-17 13:30:50|933.31|922.51|933.32|922.52|933.32|922.52|933.31|922.51|2
1647523860000|2022-03-17 13:31:00|933.31|922.51|933.26|922.46|933.32|922.52|933.26|922.46|6
1647523870000|2022-03-17 13:31:10|933.25|922.45|933.26|922.46|933.26|922.46|933.25|922.45|2
1647523880000|2022-03-17 13:31:20|933.09|922.29|933.09|922.29|933.09|922.29|933.09|922.29|1
1647523900000|2022-03-17 13:31:40|933.26|922.46|933.26|922.46|933.26|922.46|933.26|922.46|1
1647523920000|2022-03-17 13:32:00|933.21|922.41|933.21|922.41|933.21|922.41|933.21|922.41|1
1647523950000|2022-03-17 13:32:30|932.71|921.91|932.58|921.78|932.71|921.91|931.9|921.1|7
1647523970000|2022-03-17 13:32:50|932.4|921.6|932.4|921.6|932.4|921.6|932.4|921.6|1
1647523980000|2022-03-17 13:33:00|932.9|922.1|932.9|922.1|932.9|922.1|932.9|922.1|1
1647524020000|2022-03-17 13:33:40|933.4|922.6|933.9|923.1|933.9|923.1|933.4|922.6|2
1647524060000|2022-03-17 13:34:20|934.04|923.24|934.08|923.28|934.08|923.28|934.04|923.24|5
1647524070000|2022-03-17 13:34:30|934.53|923.73|934.53|923.73|934.53|923.73|934.53|923.73|1
1647524090000|2022-03-17 13:34:50|935.03|924.23|935.03|924.23|935.03|924.23|935.03|924.23|1
1647524110000|2022-03-17 13:35:10|934.9|924.1|934.75|923.95|934.9|924.1|934.75|923.95|2
1647524120000|2022-03-17 13:35:20|934.66|923.86|934.66|923.86|934.66|923.86|934.66|923.86|1
1647524130000|2022-03-17 13:35:30|934.65|923.85|934.66|923.86|934.66|923.86|934.65|923.85|2
1647524140000|2022-03-17 13:35:40|934.64|923.84|933.9|923.1|934.64|923.84|933.9|923.1|2
1647524150000|2022-03-17 13:35:50|934.23|923.43|934.32|923.52|934.32|923.52|934.23|923.43|11
1647524160000|2022-03-17 13:36:00|934.31|923.51|933.9|923.1|934.31|923.51|933.9|923.1|2
1647524180000|2022-03-17 13:36:20|933.82|923.02|933.8|923|933.82|923.02|933.8|923|2
1647524190000|2022-03-17 13:36:30|933.82|923.02|933.32|922.52|933.82|923.02|933.3|922.5|10
1647524200000|2022-03-17 13:36:40|933.16|922.36|933.15|922.35|933.16|922.36|933.15|922.35|2
1647524220000|2022-03-17 13:37:00|933.9|923.1|933.9|923.1|933.9|923.1|933.9|923.1|1
1647524260000|2022-03-17 13:37:40|934.05|923.25|934.14|923.34|934.14|923.34|934.05|923.25|2
1647524270000|2022-03-17 13:37:50|934.75|923.95|935.01|924.21|935.01|924.21|934.75|923.95|2
1647524290000|2022-03-17 13:38:10|935.04|924.24|935.02|924.22|935.24|924.44|935.02|924.22|5
1647524370000|2022-03-17 13:39:30|935.35|924.55|938.57|927.77|938.57|927.77|935.35|924.55|8
1647524380000|2022-03-17 13:39:40|938.9|928.1|940.4|929.6|941.05|930.25|938.9|928.1|9
1647524390000|2022-03-17 13:39:50|940.55|929.75|942.05|931.25|942.05|931.25|940.55|929.75|6
1647524400000|2022-03-17 13:40:00|942.64|931.84|943.18|932.38|943.18|932.38|942.64|931.84|4
1647524410000|2022-03-17 13:40:10|943.9|933.1|943.9|933.1|943.9|933.1|943.9|933.1|1
1647524420000|2022-03-17 13:40:20|943.43|932.63|941.4|930.6|943.58|932.78|941.4|930.6|6
1647524430000|2022-03-17 13:40:30|941.58|930.78|941.9|931.1|942.16|931.36|941.58|930.78|6
1647524440000|2022-03-17 13:40:40|941.64|930.84|940.9|930.1|941.64|930.84|940.9|930.1|6
1647524450000|2022-03-17 13:40:50|940.4|929.6|940.4|929.6|940.4|929.6|940.4|929.6|1
1647524460000|2022-03-17 13:41:00|939.52|928.72|940.22|929.42|940.24|929.44|939.52|928.72|4
1647524470000|2022-03-17 13:41:10|940.21|929.41|941.07|930.27|941.4|930.6|939.4|928.6|9
1647524480000|2022-03-17 13:41:20|941.27|930.47|941.3|930.5|941.3|930.5|941.27|930.47|2
1647524490000|2022-03-17 13:41:30|941.04|930.24|940.39|929.59|941.04|930.24|940.3|929.5|5
1647524500000|2022-03-17 13:41:40|940.35|929.55|940.35|929.55|940.35|929.55|940.35|929.55|1
1647524510000|2022-03-17 13:41:50|940.14|929.34|939.59|928.79|940.14|929.34|939.59|928.79|2
1647524530000|2022-03-17 13:42:10|939.09|928.29|937.71|926.91|939.09|928.29|937.71|926.91|4
1647524540000|2022-03-17 13:42:20|937.9|927.1|937.9|927.1|937.9|927.1|937.9|927.1|1
1647524550000|2022-03-17 13:42:30|938.28|927.48|938.28|927.48|938.28|927.48|938.28|927.48|1
1647524560000|2022-03-17 13:42:40|938.02|927.22|938.02|927.22|938.02|927.22|938.02|927.22|1
1647524630000|2022-03-17 13:43:50|937.9|927.1|937.9|927.1|937.9|927.1|937.9|927.1|1
1647524660000|2022-03-17 13:44:20|938.02|927.22|938.02|927.22|938.02|927.22|938.02|927.22|1
1647524700000|2022-03-17 13:45:00|939.02|928.22|940.13|929.33|940.13|929.33|939.02|928.22|2
1647524720000|2022-03-17 13:45:20|940.21|929.41|940.21|929.41|940.21|929.41|940.21|929.41|1
1647524730000|2022-03-17 13:45:30|940.13|929.33|940.13|929.33|940.13|929.33|940.13|929.33|1
1647524750000|2022-03-17 13:45:50|939.74|928.94|939.72|928.92|939.74|928.94|939.72|928.92|2
1647524770000|2022-03-17 13:46:10|939.73|928.93|939.73|928.93|939.73|928.93|939.73|928.93|1
1647524780000|2022-03-17 13:46:20|940.13|929.33|939|928.2|940.13|929.33|939|928.2|3
1647524790000|2022-03-17 13:46:30|939.2|928.4|939.2|928.4|939.2|928.4|939.2|928.4|1
1647524800000|2022-03-17 13:46:40|939.1|928.3|938.81|928.01|939.1|928.3|938.81|928.01|3
1647524810000|2022-03-17 13:46:50|938.9|928.1|938.9|928.1|938.9|928.1|938.9|928.1|1
1647524820000|2022-03-17 13:47:00|938.82|928.02|938.82|928.02|938.82|928.02|938.82|928.02|1
1647524830000|2022-03-17 13:47:10|938.43|927.63|938.24|927.44|938.43|927.63|938.24|927.44|3
1647524840000|2022-03-17 13:47:20|938.5|927.7|938.55|927.75|938.55|927.75|938.29|927.49|5
1647524850000|2022-03-17 13:47:30|938.73|927.93|938.9|928.1|939.09|928.29|938.73|927.93|3
1647524860000|2022-03-17 13:47:40|938.99|928.19|940.01|929.21|940.25|929.45|938.99|928.19|5
1647524870000|2022-03-17 13:47:50|939.72|928.92|939.32|928.52|939.72|928.92|939.32|928.52|3
1647524880000|2022-03-17 13:48:00|939.6|928.8|939.22|928.42|939.61|928.81|939.22|928.42|4
1647524890000|2022-03-17 13:48:10|939.3|928.5|939.3|928.5|939.3|928.5|939.3|928.5|1
1647524920000|2022-03-17 13:48:40|939.6|928.8|940|929.2|940|929.2|939.6|928.8|2
1647524930000|2022-03-17 13:48:50|939.38|928.58|939.38|928.58|939.38|928.58|939.38|928.58|1
1647524940000|2022-03-17 13:49:00|939.39|928.59|939.39|928.59|939.39|928.59|939.39|928.59|1
1647524980000|2022-03-17 13:49:40|939.5|928.7|939.5|928.7|939.5|928.7|939.5|928.7|1
1647524990000|2022-03-17 13:49:50|939.49|928.69|939.49|928.69|939.49|928.69|939.49|928.69|1
1647525000000|2022-03-17 13:50:00|939.1|928.3|939.1|928.3|939.1|928.3|939.1|928.3|1
1647525020000|2022-03-17 13:50:20|938.51|927.71|938.32|927.52|938.52|927.72|938.32|927.52|3
1647525060000|2022-03-17 13:51:00|938.31|927.51|938.26|927.46|938.34|927.54|938.26|927.46|3
1647525070000|2022-03-17 13:51:10|938.04|927.24|938.34|927.54|938.34|927.54|938.04|927.24|3
1647525120000|2022-03-17 13:52:00|938.54|927.74|938.54|927.74|938.54|927.74|938.54|927.74|1
1647525130000|2022-03-17 13:52:10|939.07|928.27|939.8|929|939.8|929|939.07|928.27|3
1647525190000|2022-03-17 13:53:10|939.81|929.01|940.01|929.21|940.01|929.21|939.81|929.01|2
1647525200000|2022-03-17 13:53:20|940.23|929.43|940.19|929.39|940.23|929.43|940.19|929.39|2
1647525210000|2022-03-17 13:53:30|940.02|929.22|940.02|929.22|940.02|929.22|940.02|929.22|1
1647525300000|2022-03-17 13:55:00|939.9|929.1|939.73|928.93|939.9|929.1|939.73|928.93|4
1647525310000|2022-03-17 13:55:10|939.32|928.52|939.32|928.52|939.32|928.52|939.32|928.52|1
1647525320000|2022-03-17 13:55:20|939.9|929.1|939.9|929.1|939.9|929.1|939.9|929.1|1
1647525340000|2022-03-17 13:55:40|940|929.2|940.9|930.1|940.9|930.1|940|929.2|4
1647525350000|2022-03-17 13:55:50|941.29|930.49|941.98|931.18|941.98|931.18|941.29|930.49|4
1647525360000|2022-03-17 13:56:00|942.21|931.41|942.4|931.6|942.4|931.6|942.21|931.41|2
1647525400000|2022-03-17 13:56:40|942.17|931.37|942.26|931.46|942.26|931.46|942.17|931.37|2
1647525410000|2022-03-17 13:56:50|942.36|931.56|942.21|931.41|942.49|931.69|942.21|931.41|3
1647525430000|2022-03-17 13:57:10|942.2|931.4|942.21|931.41|942.21|931.41|942.2|931.4|2
1647525440000|2022-03-17 13:57:20|942.2|931.4|942.2|931.4|942.2|931.4|942.19|931.39|5
1647525470000|2022-03-17 13:57:50|942.9|932.1|943.95|933.15|943.95|933.15|942.9|932.1|5
1647525480000|2022-03-17 13:58:00|944.13|933.33|943.69|932.89|944.13|933.33|943.69|932.89|7
1647525490000|2022-03-17 13:58:10|943.19|932.39|942.99|932.19|943.23|932.43|942.99|932.19|3
1647525500000|2022-03-17 13:58:20|943.23|932.43|943.03|932.23|943.26|932.46|943.03|932.23|4
1647525510000|2022-03-17 13:58:30|943.63|932.83|944.06|933.26|944.06|933.26|943.56|932.76|3
1647525520000|2022-03-17 13:58:40|944.05|933.25|944.05|933.25|944.06|933.26|944.05|933.25|5
1647525530000|2022-03-17 13:58:50|944.06|933.26|944.06|933.26|944.06|933.26|944.06|933.26|1
1647525540000|2022-03-17 13:59:00|943.56|932.76|944|933.2|944|933.2|943.26|932.46|6
1647525550000|2022-03-17 13:59:10|944.13|933.33|944.04|933.24|944.13|933.33|944.04|933.24|4
1647525580000|2022-03-17 13:59:40|943.9|933.1|943.9|933.1|943.9|933.1|943.9|933.1|1
1647525590000|2022-03-17 13:59:50|943.4|932.6|943.4|932.6|943.4|932.6|943.4|932.6|1
1647525600000|2022-03-17 14:00:00|943.9|933.1|943.4|932.6|943.9|933.1|943.4|932.6|2
1647525610000|2022-03-17 14:00:10|943.26|932.46|942.76|931.96|943.26|932.46|942.76|931.96|2
1647525630000|2022-03-17 14:00:30|942.9|932.1|942.76|931.96|942.9|932.1|942.76|931.96|2
1647525640000|2022-03-17 14:00:40|942.9|932.1|943.63|932.83|943.63|932.83|942.9|932.1|3
1647525650000|2022-03-17 14:00:50|944.13|933.33|944.13|933.33|944.13|933.33|944.13|933.33|1
1647525660000|2022-03-17 14:01:00|944.63|933.83|944.63|933.83|944.63|933.83|944.63|933.83|1
1647525670000|2022-03-17 14:01:10|943.9|933.1|943.9|933.1|943.9|933.1|943.9|933.1|1
1647525730000|2022-03-17 14:02:10|943.95|933.15|944.45|933.65|944.45|933.65|943.95|933.15|2
1647525760000|2022-03-17 14:02:40|943.95|933.15|943.95|933.15|943.95|933.15|943.95|933.15|1
1647525770000|2022-03-17 14:02:50|944.45|933.65|943.95|933.15|944.45|933.65|943.95|933.15|2
1647525810000|2022-03-17 14:03:30|944.45|933.65|943.95|933.15|944.45|933.65|943.95|933.15|2
1647525830000|2022-03-17 14:03:50|944.45|933.65|944.45|933.65|944.45|933.65|944.45|933.65|1
1647525840000|2022-03-17 14:04:00|943.95|933.15|944.45|933.65|944.45|933.65|943.95|933.15|2
1647525890000|2022-03-17 14:04:50|944.9|934.1|944.4|933.6|944.9|934.1|944.4|933.6|2
1647525940000|2022-03-17 14:05:40|944.57|933.77|944.71|933.91|944.71|933.91|944.57|933.77|3
1647525950000|2022-03-17 14:05:50|944.92|934.12|944.98|934.18|944.98|934.18|944.71|933.91|5
1647525960000|2022-03-17 14:06:00|945.32|934.52|945.12|934.32|945.32|934.52|945.12|934.32|2
1647525970000|2022-03-17 14:06:10|944.71|933.91|944.71|933.91|944.71|933.91|944.71|933.91|1
1647526010000|2022-03-17 14:06:50|944.99|934.19|945.19|934.39|945.19|934.39|944.99|934.19|2
1647526030000|2022-03-17 14:07:10|945.18|934.38|945.18|934.38|945.18|934.38|945.18|934.38|1
1647526040000|2022-03-17 14:07:20|945.19|934.39|944.72|933.92|945.19|934.39|944.71|933.91|9
1647526050000|2022-03-17 14:07:30|944.52|933.72|944.53|933.73|944.53|933.73|944.52|933.72|2
1647526080000|2022-03-17 14:08:00|944.4|933.6|944.4|933.6|944.4|933.6|944.4|933.6|1
1647526090000|2022-03-17 14:08:10|943.9|933.1|943.55|932.75|943.9|933.1|943.55|932.75|2
1647526120000|2022-03-17 14:08:40|943.03|932.23|942.4|931.6|943.03|932.23|942.4|931.6|3
1647526130000|2022-03-17 14:08:50|942.21|931.41|941.96|931.16|942.21|931.41|941.96|931.16|2
1647526150000|2022-03-17 14:09:10|942.4|931.6|942.9|932.1|942.9|932.1|942.4|931.6|2
1647526170000|2022-03-17 14:09:30|943.04|932.24|944.23|933.43|944.23|933.43|943.04|932.24|3
1647526180000|2022-03-17 14:09:40|943.99|933.19|943.99|933.19|943.99|933.19|943.99|933.19|1
1647526200000|2022-03-17 14:10:00|944.15|933.35|944.56|933.76|944.56|933.76|944.15|933.35|2
1647526210000|2022-03-17 14:10:10|944.15|933.35|944.15|933.35|944.15|933.35|944.15|933.35|1
1647526220000|2022-03-17 14:10:20|944.08|933.28|944.14|933.34|944.14|933.34|944.08|933.28|3
1647526230000|2022-03-17 14:10:30|944.21|933.41|944.21|933.41|944.21|933.41|944.21|933.41|1
1647526250000|2022-03-17 14:10:50|944.62|933.82|945.9|935.1|945.9|935.1|944.62|933.82|3
1647526260000|2022-03-17 14:11:00|945.8|935|945.64|934.84|945.8|935|945.64|934.84|2
1647526270000|2022-03-17 14:11:10|945.14|934.34|945.14|934.34|945.14|934.34|945.14|934.34|1
1647526280000|2022-03-17 14:11:20|944.61|933.81|944.62|933.82|944.62|933.82|944.61|933.81|2
1647526290000|2022-03-17 14:11:30|944.61|933.81|944.62|933.82|944.62|933.82|944.61|933.81|2
1647526320000|2022-03-17 14:12:00|944.12|933.32|943.57|932.77|944.12|933.32|943.56|932.76|3
1647526340000|2022-03-17 14:12:20|944.07|933.27|944.28|933.48|944.28|933.48|943.82|933.02|4
1647526350000|2022-03-17 14:12:30|944.29|933.49|944.56|933.76|944.56|933.76|944.29|933.49|3
1647526380000|2022-03-17 14:13:00|944.9|934.1|944.9|934.1|944.9|934.1|944.9|934.1|1
1647526420000|2022-03-17 14:13:40|945.4|934.6|945.4|934.6|945.4|934.6|945.4|934.6|1
1647526430000|2022-03-17 14:13:50|944.9|934.1|944.56|933.76|944.9|934.1|944.55|933.75|5
1647526440000|2022-03-17 14:14:00|945.06|934.26|945.06|934.26|945.06|934.26|945.06|934.26|1
1647526460000|2022-03-17 14:14:20|944.56|933.76|944.9|934.1|944.9|934.1|944.56|933.76|3
1647526470000|2022-03-17 14:14:30|944.58|933.78|944.58|933.78|944.58|933.78|944.58|933.78|1
1647526480000|2022-03-17 14:14:40|944.57|933.77|943.78|932.98|944.57|933.77|943.78|932.98|3
1647526500000|2022-03-17 14:15:00|943.51|932.71|944.4|933.6|944.4|933.6|943.51|932.71|5
1647526540000|2022-03-17 14:15:40|944.14|933.34|943.64|932.84|944.14|933.34|943.64|932.84|2
1647526550000|2022-03-17 14:15:50|943.5|932.7|943.4|932.6|943.5|932.7|943.4|932.6|2
1647526560000|2022-03-17 14:16:00|943.52|932.72|943.4|932.6|943.52|932.72|943.4|932.6|2
1647526590000|2022-03-17 14:16:30|943.29|932.49|942.79|931.99|943.29|932.49|942.79|931.99|2
1647526650000|2022-03-17 14:17:30|942.22|931.42|942.01|931.21|942.22|931.42|942.01|931.21|2
1647526660000|2022-03-17 14:17:40|940.71|929.91|941.31|930.51|941.32|930.52|940.71|929.91|3
1647526670000|2022-03-17 14:17:50|941.12|930.32|941.12|930.32|941.13|930.33|940.71|929.91|4
1647526680000|2022-03-17 14:18:00|940.71|929.91|941.04|930.24|941.04|930.24|940.71|929.91|2
1647526690000|2022-03-17 14:18:10|941.23|930.43|940.9|930.1|941.23|930.43|940.9|930.1|2
1647526700000|2022-03-17 14:18:20|941.58|930.78|941.53|930.73|942.04|931.24|941.53|930.73|6
1647526740000|2022-03-17 14:19:00|941.54|930.74|941.52|930.72|941.54|930.74|941.52|930.72|7
1647526750000|2022-03-17 14:19:10|941.53|930.73|941.52|930.72|941.54|930.74|941.52|930.72|4
1647526810000|2022-03-17 14:20:10|941.53|930.73|941.53|930.73|941.53|930.73|941.52|930.72|3
1647526820000|2022-03-17 14:20:20|941.52|930.72|941.52|930.72|941.52|930.72|941.52|930.72|1
1647526860000|2022-03-17 14:21:00|941.53|930.73|941.54|930.74|941.55|930.75|941.52|930.72|12
1647526870000|2022-03-17 14:21:10|941.55|930.75|941.96|931.16|941.96|931.16|941.55|930.75|3
1647526920000|2022-03-17 14:22:00|942.29|931.49|942.82|932.02|942.99|932.19|942.29|931.49|4
1647526930000|2022-03-17 14:22:10|942.58|931.78|942.59|931.79|942.59|931.79|942.58|931.78|2
1647526940000|2022-03-17 14:22:20|942.86|932.06|942.99|932.19|942.99|932.19|942.86|932.06|2
1647526970000|2022-03-17 14:22:50|942.71|931.91|942.71|931.91|942.71|931.91|942.71|931.91|1
1647526980000|2022-03-17 14:23:00|942.65|931.85|942.65|931.85|942.65|931.85|942.65|931.85|1
1647526990000|2022-03-17 14:23:10|942.49|931.69|942.49|931.69|942.49|931.69|942.49|931.69|1
1647527020000|2022-03-17 14:23:40|941.67|930.87|941.53|930.73|941.67|930.87|941.53|930.73|3
1647527050000|2022-03-17 14:24:10|941.52|930.72|941.55|930.75|941.55|930.75|941.52|930.72|3
1647527060000|2022-03-17 14:24:20|941.54|930.74|941.55|930.75|941.55|930.75|941.54|930.74|2
1647527070000|2022-03-17 14:24:30|941.54|930.74|941.55|930.75|941.55|930.75|941.52|930.72|6
1647527080000|2022-03-17 14:24:40|941.66|930.86|942.16|931.36|942.16|931.36|941.66|930.86|2
1647527120000|2022-03-17 14:25:20|942.3|931.5|941.8|931|942.3|931.5|941.8|931|2
1647527130000|2022-03-17 14:25:30|941.52|930.72|941.55|930.75|941.55|930.75|941.52|930.72|5
1647527140000|2022-03-17 14:25:40|941.58|930.78|941.59|930.79|941.59|930.79|941.58|930.78|2
1647527160000|2022-03-17 14:26:00|941.54|930.74|941.55|930.75|941.56|930.76|941.54|930.74|6
1647527170000|2022-03-17 14:26:10|941.56|930.76|941.57|930.77|941.57|930.77|941.56|930.76|2
1647527180000|2022-03-17 14:26:20|941.56|930.76|940.71|929.91|941.64|930.84|940.71|929.91|6
1647527200000|2022-03-17 14:26:40|939.9|929.1|939.9|929.1|939.9|929.1|939.9|929.1|1
1647527280000|2022-03-17 14:28:00|939.95|929.15|940.26|929.46|940.26|929.46|939.95|929.15|2
1647527350000|2022-03-17 14:29:10|939.95|929.15|939.76|928.96|939.95|929.15|939.76|928.96|2
1647527360000|2022-03-17 14:29:20|939.75|928.95|939.75|928.95|939.75|928.95|939.75|928.95|1
1647527380000|2022-03-17 14:29:40|939.74|928.94|939.38|928.58|939.74|928.94|939.37|928.57|3
1647527400000|2022-03-17 14:30:00|939.39|928.59|939.9|929.1|939.9|929.1|939.39|928.59|4
1647527410000|2022-03-17 14:30:10|939.44|928.64|939.44|928.64|939.44|928.64|939.44|928.64|1
1647527440000|2022-03-17 14:30:40|938.94|928.14|938.54|927.74|938.94|928.14|938.54|927.74|8
1647527450000|2022-03-17 14:30:50|938.49|927.69|938.5|927.7|938.62|927.82|938.49|927.69|4
1647527460000|2022-03-17 14:31:00|938.49|927.69|938.64|927.84|938.97|928.17|938.49|927.69|5
1647527470000|2022-03-17 14:31:10|938.65|927.85|938.64|927.84|939.22|928.42|938.64|927.84|5
1647527480000|2022-03-17 14:31:20|938.69|927.89|938.96|928.16|938.96|928.16|938.69|927.89|3
1647527490000|2022-03-17 14:31:30|938.68|927.88|937.83|927.03|938.68|927.88|937.83|927.03|3
1647527500000|2022-03-17 14:31:40|937.82|927.02|937.4|926.6|937.82|927.02|937.4|926.6|2
1647527510000|2022-03-17 14:31:50|937.49|926.69|937.4|926.6|937.51|926.71|937.4|926.6|5
1647527530000|2022-03-17 14:32:10|937.11|926.31|937.11|926.31|937.11|926.31|937.11|926.31|1
1647527540000|2022-03-17 14:32:20|936.93|926.13|936.9|926.1|936.93|926.13|936.9|926.1|2
1647527590000|2022-03-17 14:33:10|936.81|926.01|936.81|926.01|936.81|926.01|936.81|926.01|1
1647527600000|2022-03-17 14:33:20|936.82|926.02|936.08|925.28|936.82|926.02|936.08|925.28|3
1647527620000|2022-03-17 14:33:40|935.81|925.01|936.08|925.28|936.08|925.28|935.81|925.01|2
1647527740000|2022-03-17 14:35:40|935.67|924.87|935.67|924.87|935.67|924.87|935.67|924.87|1
1647527770000|2022-03-17 14:36:10|934.99|924.19|934.99|924.19|934.99|924.19|934.99|924.19|1
1647527780000|2022-03-17 14:36:20|934.9|924.1|934.9|924.1|934.9|924.1|934.9|924.1|1
1647527790000|2022-03-17 14:36:30|935.4|924.6|935.4|924.6|935.4|924.6|935.4|924.6|1
1647527900000|2022-03-17 14:38:20|936|925.2|936.03|925.23|936.03|925.23|936|925.2|2
1647527940000|2022-03-17 14:39:00|936.22|925.42|936.3|925.5|936.3|925.5|936.22|925.42|2
1647527950000|2022-03-17 14:39:10|936.44|925.64|936.31|925.51|936.44|925.64|936.31|925.51|7
1647528000000|2022-03-17 14:40:00|936.7|925.9|936.69|925.89|936.7|925.9|936.69|925.89|2
1647528010000|2022-03-17 14:40:10|936.7|925.9|937.41|926.61|937.41|926.61|936.7|925.9|2
1647528030000|2022-03-17 14:40:30|936.91|926.11|936.91|926.11|936.91|926.11|936.91|926.11|1
1647528060000|2022-03-17 14:41:00|936.69|925.89|936.76|925.96|936.76|925.96|936.69|925.89|2
1647528070000|2022-03-17 14:41:10|936.9|926.1|936.9|926.1|936.9|926.1|936.9|926.1|1
1647528090000|2022-03-17 14:41:30|936.4|925.6|936.4|925.6|936.4|925.6|936.4|925.6|1
1647528100000|2022-03-17 14:41:40|935.89|925.09|935.9|925.1|936|925.2|935.89|925.09|3
1647528230000|2022-03-17 14:43:50|936.13|925.33|936.39|925.59|936.39|925.59|936.13|925.33|3
1647528240000|2022-03-17 14:44:00|935.89|925.09|936.39|925.59|936.39|925.59|935.89|925.09|2
1647528270000|2022-03-17 14:44:30|936.49|925.69|936.63|925.83|936.63|925.83|936.49|925.69|4
1647528280000|2022-03-17 14:44:40|936.62|925.82|936.73|925.93|936.74|925.94|936.62|925.82|5
1647528290000|2022-03-17 14:44:50|936.75|925.95|936.76|925.96|936.76|925.96|936.75|925.95|2
1647528300000|2022-03-17 14:45:00|936.5|925.7|936.64|925.84|936.64|925.84|936.5|925.7|4
1647528310000|2022-03-17 14:45:10|936.63|925.83|936.64|925.84|936.64|925.84|936.63|925.83|2
1647528370000|2022-03-17 14:46:10|936.49|925.69|936.49|925.69|936.49|925.69|936.49|925.69|1
1647528430000|2022-03-17 14:47:10|935.9|925.1|935.9|925.1|935.9|925.1|935.9|925.1|1
1647528490000|2022-03-17 14:48:10|936.04|925.24|935.9|925.1|936.12|925.32|935.9|925.1|3
1647528500000|2022-03-17 14:48:20|934.9|924.1|934.9|924.1|934.9|924.1|934.9|924.1|1
1647528510000|2022-03-17 14:48:30|935.18|924.38|935.4|924.6|935.4|924.6|935.18|924.38|2
1647528540000|2022-03-17 14:49:00|935.31|924.51|935.31|924.51|935.31|924.51|935.31|924.51|1
1647528560000|2022-03-17 14:49:20|935.29|924.49|934.9|924.1|935.31|924.51|934.9|924.1|3
1647528570000|2022-03-17 14:49:30|935.31|924.51|935.31|924.51|935.31|924.51|935.31|924.51|1
1647528580000|2022-03-17 14:49:40|935.3|924.5|935.31|924.51|935.31|924.51|935.3|924.5|2
1647528590000|2022-03-17 14:49:50|935.3|924.5|935.31|924.51|935.31|924.51|935.3|924.5|2
1647528600000|2022-03-17 14:50:00|935.3|924.5|935.31|924.51|935.31|924.51|935.3|924.5|2
1647528620000|2022-03-17 14:50:20|934.99|924.19|934.99|924.19|934.99|924.19|934.99|924.19|1
1647528710000|2022-03-17 14:51:50|935.4|924.6|935.4|924.6|935.4|924.6|935.4|924.6|1
1647528720000|2022-03-17 14:52:00|935.9|925.1|935.9|925.1|935.9|925.1|935.9|925.1|1
1647528730000|2022-03-17 14:52:10|935.4|924.6|935.4|924.6|935.4|924.6|935.4|924.6|1
1647528780000|2022-03-17 14:53:00|934.9|924.1|934.9|924.1|934.9|924.1|934.9|924.1|1
1647528840000|2022-03-17 14:54:00|935.4|924.6|934.9|924.1|935.66|924.86|934.9|924.1|3
1647528860000|2022-03-17 14:54:20|933.9|923.1|933.9|923.1|933.9|923.1|933.9|923.1|1
1647528870000|2022-03-17 14:54:30|933.85|923.05|933.49|922.69|933.85|923.05|933.49|922.69|2
1647528880000|2022-03-17 14:54:40|933.35|922.55|932.85|922.05|933.35|922.55|932.85|922.05|2
1647528940000|2022-03-17 14:55:40|933.16|922.36|933.16|922.36|933.16|922.36|933.16|922.36|1
1647528950000|2022-03-17 14:55:50|933.15|922.35|933.21|922.41|933.21|922.41|933.15|922.35|6
1647528960000|2022-03-17 14:56:00|933.31|922.51|933.4|922.6|933.4|922.6|933.31|922.51|2
1647528970000|2022-03-17 14:56:10|932.9|922.1|933.19|922.39|933.2|922.4|932.79|921.99|4
1647528980000|2022-03-17 14:56:20|933.2|922.4|932.79|921.99|933.2|922.4|932.79|921.99|3
1647528990000|2022-03-17 14:56:30|933.2|922.4|933.2|922.4|933.32|922.52|933.2|922.4|3
1647529010000|2022-03-17 14:56:50|933.14|922.34|932.79|921.99|933.25|922.45|932.79|921.99|7
1647529020000|2022-03-17 14:57:00|932.55|921.75|932.9|922.1|932.9|922.1|932.55|921.75|2
1647529090000|2022-03-17 14:58:10|932.51|921.71|932.51|921.71|932.9|922.1|932.51|921.71|3
1647529130000|2022-03-17 14:58:50|932.08|921.28|930.9|920.1|932.08|921.28|930.9|920.1|4
1647529180000|2022-03-17 14:59:40|931.31|920.51|931.49|920.69|931.49|920.69|931.31|920.51|6
1647529200000|2022-03-17 15:00:00|931.48|920.68|931.58|920.78|931.67|920.87|931.48|920.68|8
1647529210000|2022-03-17 15:00:10|931.71|920.91|931.58|920.78|931.71|920.91|931.58|920.78|2
1647529230000|2022-03-17 15:00:30|931.71|920.91|931.71|920.91|931.71|920.91|931.71|920.91|1
1647529250000|2022-03-17 15:00:50|931.58|920.78|931.58|920.78|931.58|920.78|931.58|920.78|1
1647529260000|2022-03-17 15:01:00|930.9|920.1|930.9|920.1|930.9|920.1|930.9|920.1|1
1647529280000|2022-03-17 15:01:20|931.08|920.28|931.08|920.28|931.08|920.28|931.08|920.28|1
1647529300000|2022-03-17 15:01:40|931.58|920.78|931.58|920.78|931.58|920.78|931.58|920.78|1
1647529340000|2022-03-17 15:02:20|931.84|921.04|932.35|921.55|932.35|921.55|931.84|921.04|2
1647529350000|2022-03-17 15:02:30|932.55|921.75|933.4|922.6|933.4|922.6|932.55|921.75|4
1647529420000|2022-03-17 15:03:40|933.53|922.73|933.92|923.12|934|923.2|933.53|922.73|7
1647529430000|2022-03-17 15:03:50|934.33|923.53|934.32|923.52|934.33|923.53|934.32|923.52|2
1647529440000|2022-03-17 15:04:00|934.33|923.53|934.33|923.53|934.33|923.53|934.32|923.52|3
1647529450000|2022-03-17 15:04:10|933.92|923.12|933.58|922.78|933.92|923.12|933.5|922.7|7
1647529460000|2022-03-17 15:04:20|933.59|922.79|933.59|922.79|933.59|922.79|933.59|922.79|1
1647529470000|2022-03-17 15:04:30|933.6|922.8|933.61|922.81|933.61|922.81|933.59|922.79|6
1647529480000|2022-03-17 15:04:40|933.66|922.86|934.33|923.53|934.33|923.53|933.66|922.86|4
1647529500000|2022-03-17 15:05:00|934.58|923.78|934.58|923.78|934.58|923.78|934.58|923.78|1
1647529520000|2022-03-17 15:05:20|934.64|923.84|934.74|923.94|934.74|923.94|934.64|923.84|3
1647529530000|2022-03-17 15:05:30|934.86|924.06|935.37|924.57|935.37|924.57|934.86|924.06|3
1647529580000|2022-03-17 15:06:20|935.49|924.69|936.12|925.32|936.12|925.32|935.49|924.69|4
1647529600000|2022-03-17 15:06:40|936.59|925.79|936.59|925.79|936.59|925.79|936.59|925.79|1
1647529610000|2022-03-17 15:06:50|936.62|925.82|936.62|925.82|936.62|925.82|936.62|925.82|1
1647529620000|2022-03-17 15:07:00|936.69|925.89|936.7|925.9|936.7|925.9|936.69|925.89|2
1647529680000|2022-03-17 15:08:00|935.9|925.1|935.9|925.1|935.9|925.1|935.9|925.1|1
1647529690000|2022-03-17 15:08:10|936.2|925.4|936.56|925.76|936.7|925.9|936.2|925.4|3
1647529750000|2022-03-17 15:09:10|936.82|926.02|936.82|926.02|936.82|926.02|936.82|926.02|1
1647529770000|2022-03-17 15:09:30|937.14|926.34|937.22|926.42|937.22|926.42|937.14|926.34|2
1647529780000|2022-03-17 15:09:40|937.36|926.56|937.53|926.73|937.53|926.73|937.36|926.56|2
1647529790000|2022-03-17 15:09:50|937.28|926.48|937.28|926.48|937.28|926.48|937.28|926.48|1
1647529800000|2022-03-17 15:10:00|937.57|926.77|938.65|927.85|938.65|927.85|937.57|926.77|5
1647529810000|2022-03-17 15:10:10|938.66|927.86|938.66|927.86|938.66|927.86|938.65|927.85|3
1647529820000|2022-03-17 15:10:20|938.49|927.69|938.5|927.7|938.5|927.7|938.49|927.69|2
1647529880000|2022-03-17 15:11:20|937.9|927.1|937.9|927.1|937.9|927.1|937.9|927.1|1
1647529920000|2022-03-17 15:12:00|937.4|926.6|936.53|925.73|937.4|926.6|936.53|925.73|2
1647530020000|2022-03-17 15:13:40|935.9|925.1|935.9|925.1|935.9|925.1|935.9|925.1|1
1647530080000|2022-03-17 15:14:40|935.75|924.95|935.75|924.95|935.75|924.95|935.75|924.95|1
1647530110000|2022-03-17 15:15:10|935.78|924.98|935.78|924.98|935.78|924.98|935.78|924.98|1
1647530160000|2022-03-17 15:16:00|936.09|925.29|937.4|926.6|937.4|926.6|936.09|925.29|4
1647530170000|2022-03-17 15:16:10|937.27|926.47|937.27|926.47|937.27|926.47|937.26|926.46|5
1647530190000|2022-03-17 15:16:30|936.83|926.03|936.83|926.03|936.83|926.03|936.83|926.03|1
1647530210000|2022-03-17 15:16:50|936.9|926.1|936.9|926.1|936.9|926.1|936.9|926.1|1
1647530230000|2022-03-17 15:17:10|935.9|925.1|935.9|925.1|935.9|925.1|935.9|925.1|1
1647530290000|2022-03-17 15:18:10|935.56|924.76|936.18|925.38|936.18|925.38|935.56|924.76|4
1647530310000|2022-03-17 15:18:30|936.01|925.21|935.53|924.73|936.01|925.21|935.53|924.73|2
1647530360000|2022-03-17 15:19:20|935.52|924.72|935.53|924.73|935.53|924.73|935.52|924.72|2
1647530370000|2022-03-17 15:19:30|935.23|924.43|935.23|924.43|935.23|924.43|935.23|924.43|1
1647530380000|2022-03-17 15:19:40|934.73|923.93|934.73|923.93|934.73|923.93|934.73|923.93|1
1647530420000|2022-03-17 15:20:20|934.59|923.79|933.38|922.58|934.59|923.79|933.38|922.58|2
1647530430000|2022-03-17 15:20:30|933.37|922.57|933.39|922.59|933.39|922.59|933.37|922.57|3
1647530440000|2022-03-17 15:20:40|933.35|922.55|933.36|922.56|933.36|922.56|933.35|922.55|2
1647530450000|2022-03-17 15:20:50|933.5|922.7|933.49|922.69|933.5|922.7|933.49|922.69|2
1647530470000|2022-03-17 15:21:10|933.55|922.75|933.85|923.05|933.85|923.05|933.55|922.75|2
1647530500000|2022-03-17 15:21:40|934.2|923.4|934.2|923.4|934.2|923.4|934.2|923.4|1
1647530550000|2022-03-17 15:22:30|934.4|923.6|934.4|923.6|934.4|923.6|934.4|923.6|1
1647530600000|2022-03-17 15:23:20|934.49|923.69|934.81|924.01|934.81|924.01|934.49|923.69|3
1647530640000|2022-03-17 15:24:00|935.09|924.29|935.09|924.29|935.09|924.29|935.09|924.29|1
1647530700000|2022-03-17 15:25:00|935.9|925.1|935.9|925.1|935.9|925.1|935.9|925.1|1
1647530740000|2022-03-17 15:25:40|936.16|925.36|936.16|925.36|936.16|925.36|936.16|925.36|1
1647530770000|2022-03-17 15:26:10|936.66|925.86|936.66|925.86|936.66|925.86|936.66|925.86|1
1647530870000|2022-03-17 15:27:50|936.52|925.72|936.52|925.72|936.52|925.72|936.52|925.72|1
1647530910000|2022-03-17 15:28:30|936.26|925.46|934.84|924.04|936.26|925.46|934.84|924.04|3
1647530950000|2022-03-17 15:29:10|934.4|923.6|934.4|923.6|934.4|923.6|934.4|923.6|1
1647530980000|2022-03-17 15:29:40|933.9|923.1|933.76|922.96|933.9|923.1|933.76|922.96|2
1647530990000|2022-03-17 15:29:50|933.92|923.12|934.65|923.85|934.65|923.85|933.92|923.12|3
1647531000000|2022-03-17 15:30:00|935.15|924.35|935.15|924.35|935.15|924.35|935.15|924.35|1
1647531110000|2022-03-17 15:31:50|935.56|924.76|936.19|925.39|936.19|925.39|935.56|924.76|3
1647531140000|2022-03-17 15:32:20|936.7|925.9|936.7|925.9|936.7|925.9|936.7|925.9|1
1647531150000|2022-03-17 15:32:30|936.4|925.6|936.4|925.6|936.4|925.6|936.4|925.6|1
1647531210000|2022-03-17 15:33:30|936.21|925.41|936.21|925.41|936.21|925.41|936.21|925.41|1
1647531230000|2022-03-17 15:33:50|936.01|925.21|936.01|925.21|936.01|925.21|936.01|925.21|1
1647531260000|2022-03-17 15:34:20|935.9|925.1|935.9|925.1|935.9|925.1|935.9|925.1|1
1647531410000|2022-03-17 15:36:50|935.53|924.73|935.53|924.73|935.53|924.73|935.53|924.73|1
1647531420000|2022-03-17 15:37:00|935.5|924.7|935.5|924.7|935.5|924.7|935.5|924.7|1
1647531440000|2022-03-17 15:37:20|935.21|924.41|935.21|924.41|935.21|924.41|935.21|924.41|1
1647531510000|2022-03-17 15:38:30|935.9|925.1|935.9|925.1|935.9|925.1|935.9|925.1|1
1647531520000|2022-03-17 15:38:40|936.4|925.6|936.78|925.98|936.78|925.98|936.4|925.6|3
1647531560000|2022-03-17 15:39:20|936.4|925.6|936.4|925.6|936.4|925.6|936.4|925.6|1
1647531600000|2022-03-17 15:40:00|936.51|925.71|936.51|925.71|936.51|925.71|936.51|925.71|1
1647531750000|2022-03-17 15:42:30|935.9|925.1|935.9|925.1|935.9|925.1|935.9|925.1|1
1647531800000|2022-03-17 15:43:20|935.4|924.6|935.4|924.6|935.4|924.6|935.4|924.6|1
1647531870000|2022-03-17 15:44:30|934.09|923.29|933.59|922.79|934.09|923.29|933.59|922.79|2
1647531900000|2022-03-17 15:45:00|933.29|922.49|933.09|922.29|933.29|922.49|933.09|922.29|2
1647531940000|2022-03-17 15:45:40|933.3|922.5|933.3|922.5|933.3|922.5|933.3|922.5|1
1647531970000|2022-03-17 15:46:10|933.6|922.8|933.6|922.8|933.6|922.8|933.6|922.8|1
1647532060000|2022-03-17 15:47:40|933.89|923.09|934.25|923.45|934.25|923.45|933.89|923.09|3
1647532110000|2022-03-17 15:48:30|933.6|922.8|933.6|922.8|933.6|922.8|933.6|922.8|1
1647532140000|2022-03-17 15:49:00|933.65|922.85|933.6|922.8|933.65|922.85|933.6|922.8|2
1647532150000|2022-03-17 15:49:10|933.4|922.6|932.51|921.71|933.4|922.6|932.51|921.71|3
1647532160000|2022-03-17 15:49:20|932.52|921.72|932.52|921.72|932.52|921.72|932.52|921.72|1
1647532210000|2022-03-17 15:50:10|932.59|921.79|932.59|921.79|932.59|921.79|932.59|921.79|1
1647532220000|2022-03-17 15:50:20|932.09|921.29|932.4|921.6|932.4|921.6|931.58|920.78|5
1647532230000|2022-03-17 15:50:30|932.49|921.69|932.49|921.69|932.49|921.69|932.49|921.69|1
1647532240000|2022-03-17 15:50:40|932.4|921.6|932.4|921.6|932.51|921.71|932.4|921.6|5
1647532280000|2022-03-17 15:51:20|931.9|921.1|931.59|920.79|931.9|921.1|931.59|920.79|2
1647532300000|2022-03-17 15:51:40|931.58|920.78|931.58|920.78|931.58|920.78|931.58|920.78|1
1647532350000|2022-03-17 15:52:30|931.59|920.79|931.59|920.79|931.59|920.79|931.58|920.78|3
1647532360000|2022-03-17 15:52:40|931.58|920.78|931.58|920.78|931.58|920.78|931.58|920.78|1
1647532400000|2022-03-17 15:53:20|931.67|920.87|932.4|921.6|932.4|921.6|931.67|920.87|3
1647532420000|2022-03-17 15:53:40|932.51|921.71|932.51|921.71|932.51|921.71|932.51|921.71|1
1647532430000|2022-03-17 15:53:50|932.52|921.72|932.9|922.1|932.9|922.1|932.52|921.72|4
1647532450000|2022-03-17 15:54:10|932.56|921.76|932.56|921.76|932.56|921.76|932.52|921.72|4
1647532490000|2022-03-17 15:54:50|932.57|921.77|932.56|921.76|932.57|921.77|932.56|921.76|2
1647532500000|2022-03-17 15:55:00|932.57|921.77|932.8|922|932.8|922|932.57|921.77|2
1647532520000|2022-03-17 15:55:20|932.65|921.85|932.52|921.72|932.66|921.86|932.52|921.72|3
1647532540000|2022-03-17 15:55:40|932.53|921.73|932.54|921.74|932.54|921.74|932.53|921.73|2
1647532580000|2022-03-17 15:56:20|932.49|921.69|932.72|921.92|932.72|921.92|932.49|921.69|6
1647532720000|2022-03-17 15:58:40|932.59|921.79|932.57|921.77|932.59|921.79|932.57|921.77|2
1647532740000|2022-03-17 15:59:00|932.56|921.76|932.56|921.76|932.56|921.76|932.56|921.76|1
1647532760000|2022-03-17 15:59:20|932.54|921.74|932.54|921.74|932.54|921.74|932.54|921.74|1
1647532780000|2022-03-17 15:59:40|932.55|921.75|932.55|921.75|932.55|921.75|932.55|921.75|1
1647532790000|2022-03-17 15:59:50|933.05|922.25|933.05|922.25|933.05|922.25|933.05|922.25|1
1647532800000|2022-03-17 16:00:00|933.57|922.77|934.42|923.62|934.42|923.62|933.57|922.77|4
1647532810000|2022-03-17 16:00:10|934.47|923.67|934.59|923.79|934.59|923.79|934.47|923.67|3
1647532820000|2022-03-17 16:00:20|934.75|923.95|935.07|924.27|935.07|924.27|934.75|923.95|2
1647532830000|2022-03-17 16:00:30|935.24|924.44|935.24|924.44|935.24|924.44|935.24|924.44|1
1647532840000|2022-03-17 16:00:40|935.25|924.45|935.39|924.59|935.39|924.59|935.21|924.41|3
1647532870000|2022-03-17 16:01:10|935.42|924.62|934.9|924.1|935.42|924.62|934.9|924.1|2
1647532890000|2022-03-17 16:01:30|934.4|923.6|934.4|923.6|934.4|923.6|934.4|923.6|1
1647532930000|2022-03-17 16:02:10|933.9|923.1|932.53|921.73|933.9|923.1|932.52|921.72|3
1647532960000|2022-03-17 16:02:40|932.34|921.54|931.84|921.04|932.34|921.54|931.84|921.04|2
1647532980000|2022-03-17 16:03:00|931.89|921.09|931.89|921.09|931.89|921.09|931.89|921.09|1
1647532990000|2022-03-17 16:03:10|931.74|920.94|931.74|920.94|931.74|920.94|931.74|920.94|1
1647533060000|2022-03-17 16:04:20|931.84|921.04|932.12|921.32|932.12|921.32|931.84|921.04|4
1647533070000|2022-03-17 16:04:30|932.62|921.82|932.58|921.78|932.62|921.82|932.57|921.77|3
1647533080000|2022-03-17 16:04:40|932.61|921.81|932.61|921.81|932.61|921.81|932.61|921.81|1
1647533090000|2022-03-17 16:04:50|932.62|921.82|932.87|922.07|932.87|922.07|932.62|921.82|2
1647533100000|2022-03-17 16:05:00|933.37|922.57|933.37|922.57|933.37|922.57|933.37|922.57|1
1647533110000|2022-03-17 16:05:10|933.51|922.71|934.4|923.6|934.4|923.6|933.51|922.71|5
1647533160000|2022-03-17 16:06:00|933.9|923.1|933.87|923.07|933.9|923.1|933.87|923.07|2
1647533170000|2022-03-17 16:06:10|933.73|922.93|933.53|922.73|933.73|922.93|933.53|922.73|4
1647533180000|2022-03-17 16:06:20|933.54|922.74|933.54|922.74|933.55|922.75|933.53|922.73|5
1647533190000|2022-03-17 16:06:30|933.55|922.75|933.54|922.74|933.55|922.75|933.53|922.73|12
1647533200000|2022-03-17 16:06:40|933.55|922.75|933.55|922.75|933.55|922.75|933.55|922.75|1
1647533240000|2022-03-17 16:07:20|934.05|923.25|934.05|923.25|934.4|923.6|934.05|923.25|3
1647533250000|2022-03-17 16:07:30|933.55|922.75|933.55|922.75|933.55|922.75|933.55|922.75|1
1647533280000|2022-03-17 16:08:00|933.53|922.73|933.53|922.73|933.53|922.73|933.53|922.73|1
1647533300000|2022-03-17 16:08:20|933.54|922.74|933.53|922.73|933.54|922.74|933.53|922.73|2
1647533450000|2022-03-17 16:10:50|933.36|922.56|932.86|922.06|933.36|922.56|932.86|922.06|2
1647533520000|2022-03-17 16:12:00|932.36|921.56|932.36|921.56|932.36|921.56|932.36|921.56|1
1647533610000|2022-03-17 16:13:30|932.86|922.06|932.7|921.9|932.86|922.06|932.7|921.9|2
1647533680000|2022-03-17 16:14:40|932.9|922.1|932.9|922.1|932.9|922.1|932.9|922.1|1
1647533690000|2022-03-17 16:14:50|933.4|922.6|933.85|923.05|933.85|923.05|933.4|922.6|4
1647533710000|2022-03-17 16:15:10|932.9|922.1|931.9|921.1|932.9|922.1|931.9|921.1|2
1647533730000|2022-03-17 16:15:30|931.58|920.78|931.58|920.78|931.58|920.78|931.58|920.78|1
1647533740000|2022-03-17 16:15:40|931.71|920.91|931.71|920.91|931.71|920.91|931.71|920.91|1
1647533750000|2022-03-17 16:15:50|932.21|921.41|932.59|921.79|932.59|921.79|932.21|921.41|3
1647533830000|2022-03-17 16:17:10|932.49|921.69|932.77|921.97|932.77|921.97|932.49|921.69|3
1647533840000|2022-03-17 16:17:20|933.27|922.47|933.27|922.47|933.27|922.47|933.27|922.47|1
1647533850000|2022-03-17 16:17:30|933.4|922.6|933.4|922.6|933.4|922.6|933.4|922.6|1
1647533870000|2022-03-17 16:17:50|933.5|922.7|934|923.2|934|923.2|933.5|922.7|2
1647533890000|2022-03-17 16:18:10|934.04|923.24|933.54|922.74|934.04|923.24|933.54|922.74|2
1647533900000|2022-03-17 16:18:20|933.55|922.75|933.55|922.75|933.55|922.75|933.55|922.75|1
1647533950000|2022-03-17 16:19:10|933.78|922.98|933.78|922.98|933.78|922.98|933.78|922.98|1
1647534010000|2022-03-17 16:20:10|934.28|923.48|934.54|923.74|934.54|923.74|934.28|923.48|3
1647534070000|2022-03-17 16:21:10|933.9|923.1|933.9|923.1|933.9|923.1|933.9|923.1|1
1647534090000|2022-03-17 16:21:30|934.87|924.07|934.87|924.07|934.87|924.07|934.87|924.07|1
1647534140000|2022-03-17 16:22:20|934.9|924.1|934.9|924.1|934.9|924.1|934.9|924.1|1
1647534220000|2022-03-17 16:23:40|934.49|923.69|934.49|923.69|934.49|923.69|934.49|923.69|1
1647534240000|2022-03-17 16:24:00|934.9|924.1|934.9|924.1|934.9|924.1|934.9|924.1|1
1647534320000|2022-03-17 16:25:20|934.49|923.69|934.9|924.1|934.9|924.1|934.49|923.69|2
1647534380000|2022-03-17 16:26:20|934.4|923.6|933.9|923.1|934.4|923.6|933.9|923.1|2
1647534430000|2022-03-17 16:27:10|933.4|922.6|933.4|922.6|933.4|922.6|933.4|922.6|1
1647534470000|2022-03-17 16:27:50|932.63|921.83|932.9|922.1|932.9|922.1|932.63|921.83|2
1647534500000|2022-03-17 16:28:20|933.32|922.52|933.4|922.6|933.4|922.6|933.32|922.52|2
1647534510000|2022-03-17 16:28:30|933.6|922.8|933.6|922.8|933.6|922.8|933.6|922.8|1
1647534580000|2022-03-17 16:29:40|932.9|922.1|932.9|922.1|932.9|922.1|932.9|922.1|1
1647534640000|2022-03-17 16:30:40|932.4|921.6|932.4|921.6|932.4|921.6|932.4|921.6|1
1647534650000|2022-03-17 16:30:50|931.58|920.78|931.58|920.78|931.58|920.78|931.58|920.78|1
1647534670000|2022-03-17 16:31:10|930.9|920.1|930.9|920.1|930.9|920.1|930.9|920.1|1
1647534780000|2022-03-17 16:33:00|929.9|919.1|929.9|919.1|929.9|919.1|929.9|919.1|1
1647534790000|2022-03-17 16:33:10|930.21|919.41|930.4|919.6|930.4|919.6|929.9|919.1|3
1647534800000|2022-03-17 16:33:20|929.9|919.1|929.9|919.1|929.9|919.1|929.9|919.1|1
1647534930000|2022-03-17 16:35:30|930.4|919.6|930.4|919.6|930.4|919.6|930.4|919.6|1
1647534940000|2022-03-17 16:35:40|930.71|919.91|930.71|919.91|930.71|919.91|930.71|919.91|1
1647534950000|2022-03-17 16:35:50|930.72|919.92|930.72|919.92|930.72|919.92|930.72|919.92|1
1647535080000|2022-03-17 16:38:00|931.22|920.42|931.9|921.1|931.9|921.1|931.22|920.42|2
1647535110000|2022-03-17 16:38:30|932.4|921.6|932.9|922.1|932.9|922.1|932.4|921.6|2
1647535140000|2022-03-17 16:39:00|933.4|922.6|933.71|922.91|933.71|922.91|933.4|922.6|2
1647535160000|2022-03-17 16:39:20|933.9|923.1|933.9|923.1|933.9|923.1|933.9|923.1|1
1647535210000|2022-03-17 16:40:10|932.9|922.1|932.9|922.1|932.9|922.1|932.9|922.1|1
1647535670000|2022-03-17 16:47:50|932.68|921.88|932.68|921.88|932.68|921.88|932.68|921.88|1
1647535710000|2022-03-17 16:48:30|931.9|921.1|931.9|921.1|931.9|921.1|931.9|921.1|1
1647535880000|2022-03-17 16:51:20|931.21|920.41|931.21|920.41|931.21|920.41|931.21|920.41|1
1647535890000|2022-03-17 16:51:30|930.21|919.41|929.9|919.1|930.21|919.41|929.9|919.1|2
1647535930000|2022-03-17 16:52:10|930.21|919.41|930.71|919.91|930.71|919.91|930.21|919.41|2
1647536030000|2022-03-17 16:53:50|930.9|920.1|930.9|920.1|930.9|920.1|930.9|920.1|1
1647536170000|2022-03-17 16:56:10|931.4|920.6|931.73|920.93|931.73|920.93|931.4|920.6|3
1647536300000|2022-03-17 16:58:20|931.24|920.44|930.71|919.91|931.24|920.44|930.71|919.91|2
1647536540000|2022-03-17 17:02:20|930.21|919.41|930.21|919.41|930.21|919.41|930.21|919.41|1
1647536620000|2022-03-17 17:03:40|929.9|919.1|929.9|919.1|929.9|919.1|929.9|919.1|1
1647536650000|2022-03-17 17:04:10|930.4|919.6|930.4|919.6|930.4|919.6|930.4|919.6|1
1647536780000|2022-03-17 17:06:20|930.15|919.35|929.65|918.85|930.15|919.35|929.65|918.85|2
1647536870000|2022-03-17 17:07:50|928.4|917.6|928.4|917.6|928.4|917.6|928.4|917.6|1
1647536960000|2022-03-17 17:09:20|928.15|917.35|928.15|917.35|928.15|917.35|928.15|917.35|1
1647536990000|2022-03-17 17:09:50|926.9|916.1|926.9|916.1|926.9|916.1|926.9|916.1|1
1647537030000|2022-03-17 17:10:30|926.4|915.6|925.78|914.98|926.4|915.6|925.7|914.9|3
1647537080000|2022-03-17 17:11:20|925.9|915.1|926.4|915.6|926.4|915.6|925.9|915.1|2
1647537140000|2022-03-17 17:12:20|926.57|915.77|926.4|915.6|926.57|915.77|926.4|915.6|2
1647537150000|2022-03-17 17:12:30|925.9|915.1|925.9|915.1|925.9|915.1|925.9|915.1|1
1647537170000|2022-03-17 17:12:50|925.4|914.6|925.4|914.6|925.4|914.6|925.4|914.6|1
1647537180000|2022-03-17 17:13:00|924.9|914.1|925.62|914.82|925.62|914.82|924.9|914.1|3
1647537220000|2022-03-17 17:13:40|925.28|914.48|925.28|914.48|925.28|914.48|925.28|914.48|1
1647537230000|2022-03-17 17:13:50|925.05|914.25|925.05|914.25|925.05|914.25|925.05|914.25|1
1647537240000|2022-03-17 17:14:00|925.28|914.48|925.28|914.48|925.28|914.48|925.28|914.48|1
1647537270000|2022-03-17 17:14:30|924.4|913.6|924.4|913.6|924.4|913.6|924.4|913.6|1
1647537290000|2022-03-17 17:14:50|924.15|913.35|924.4|913.6|924.4|913.6|924.15|913.35|2
1647537300000|2022-03-17 17:15:00|924.24|913.44|924.4|913.6|924.4|913.6|924.24|913.44|2
1647537400000|2022-03-17 17:16:40|924.7|913.9|925.2|914.4|925.2|914.4|924.7|913.9|2
1647537420000|2022-03-17 17:17:00|925.4|914.6|925.9|915.1|925.9|915.1|925.4|914.6|2
1647537440000|2022-03-17 17:17:20|925.42|914.62|925.43|914.63|925.43|914.63|925.42|914.62|2
1647537460000|2022-03-17 17:17:40|925.59|914.79|925.9|915.1|925.9|915.1|925.59|914.79|2
1647537480000|2022-03-17 17:18:00|926.28|915.48|926.28|915.48|926.28|915.48|926.28|915.48|1
1647537490000|2022-03-17 17:18:10|926.21|915.41|926.21|915.41|926.21|915.41|926.21|915.41|1
1647537500000|2022-03-17 17:18:20|926.29|915.49|926.28|915.48|926.29|915.49|926.28|915.48|2
1647537540000|2022-03-17 17:19:00|926.72|915.92|926.72|915.92|926.72|915.92|926.72|915.92|1
1647537560000|2022-03-17 17:19:20|927.51|916.71|927.51|916.71|927.51|916.71|927.51|916.71|1
1647537570000|2022-03-17 17:19:30|927.69|916.89|927.72|916.92|927.72|916.92|927.69|916.89|2
1647537580000|2022-03-17 17:19:40|927.9|917.1|927.9|917.1|927.9|917.1|927.9|917.1|1
1647537640000|2022-03-17 17:20:40|928.16|917.36|928.72|917.92|928.72|917.92|928.16|917.36|2
1647537650000|2022-03-17 17:20:50|928.73|917.93|928.73|917.93|928.73|917.93|928.73|917.93|1
1647537660000|2022-03-17 17:21:00|928.9|918.1|928.9|918.1|928.9|918.1|928.9|918.1|1
1647537680000|2022-03-17 17:21:20|927.9|917.1|927.9|917.1|927.9|917.1|927.9|917.1|1
1647537740000|2022-03-17 17:22:20|927.4|916.6|927.4|916.6|927.4|916.6|927.4|916.6|1
1647537870000|2022-03-17 17:24:30|927.73|916.93|927.73|916.93|927.73|916.93|927.73|916.93|1
1647537900000|2022-03-17 17:25:00|928.9|918.1|928.9|918.1|928.9|918.1|928.9|918.1|1
1647538000000|2022-03-17 17:26:40|929.4|918.6|929.4|918.6|929.4|918.6|929.4|918.6|1
1647538020000|2022-03-17 17:27:00|929.71|918.91|930.42|919.62|930.42|919.62|929.71|918.91|5
1647538030000|2022-03-17 17:27:10|930.39|919.59|930.39|919.59|930.39|919.59|930.39|919.59|1
1647538040000|2022-03-17 17:27:20|930.42|919.62|930.58|919.78|930.58|919.78|930.42|919.62|2
1647538080000|2022-03-17 17:28:00|930.59|919.79|931.31|920.51|931.31|920.51|930.59|919.79|2
1647538120000|2022-03-17 17:28:40|930.94|920.14|931.03|920.23|931.03|920.23|930.94|920.14|2
1647538150000|2022-03-17 17:29:10|931.04|920.24|931.23|920.43|931.5|920.7|931.04|920.24|4
1647538160000|2022-03-17 17:29:20|931.24|920.44|931.24|920.44|931.24|920.44|931.23|920.43|3
1647538180000|2022-03-17 17:29:40|931.23|920.43|931.23|920.43|931.23|920.43|931.23|920.43|1
1647538190000|2022-03-17 17:29:50|931.64|920.84|931.64|920.84|931.64|920.84|931.64|920.84|1
1647538220000|2022-03-17 17:30:20|931.63|920.83|931.63|920.83|931.63|920.83|931.63|920.83|1
1647538240000|2022-03-17 17:30:40|931.62|920.82|931.12|920.32|931.62|920.82|931.12|920.32|2
1647538310000|2022-03-17 17:31:50|930.4|919.6|930.4|919.6|930.4|919.6|930.4|919.6|1
1647538380000|2022-03-17 17:33:00|930.33|919.53|929.72|918.92|930.33|919.53|929.72|918.92|2
1647538390000|2022-03-17 17:33:10|929.71|918.91|929.27|918.47|929.72|918.92|929.27|918.47|5
1647538420000|2022-03-17 17:33:40|928.9|918.1|928.9|918.1|928.9|918.1|928.9|918.1|1
1647538450000|2022-03-17 17:34:10|928.77|917.97|928.77|917.97|928.77|917.97|928.77|917.97|1
1647538480000|2022-03-17 17:34:40|927.9|917.1|927.9|917.1|927.9|917.1|927.9|917.1|1
1647538490000|2022-03-17 17:34:50|927.4|916.6|927.4|916.6|927.4|916.6|927.4|916.6|1
1647538520000|2022-03-17 17:35:20|926.9|916.1|925.99|915.19|926.9|916.1|925.99|915.19|2
1647538570000|2022-03-17 17:36:10|925.9|915.1|925.9|915.1|925.9|915.1|925.9|915.1|1
1647538680000|2022-03-17 17:38:00|924.9|914.1|924.9|914.1|924.9|914.1|924.9|914.1|1
1647538690000|2022-03-17 17:38:10|924.4|913.6|924.4|913.6|924.4|913.6|924.4|913.6|1
1647538710000|2022-03-17 17:38:30|924.23|913.43|924.23|913.43|924.23|913.43|924.23|913.43|1
1647538740000|2022-03-17 17:39:00|924.11|913.31|924.11|913.31|924.11|913.31|924.11|913.31|1
1647538820000|2022-03-17 17:40:20|924.9|914.1|925.4|914.6|925.4|914.6|924.9|914.1|3
1647538860000|2022-03-17 17:41:00|925.81|915.01|925.9|915.1|925.9|915.1|925.81|915.01|2
1647538960000|2022-03-17 17:42:40|926.9|916.1|926.9|916.1|926.9|916.1|926.9|916.1|1
1647539040000|2022-03-17 17:44:00|925.9|915.1|924.55|913.75|925.9|915.1|924.55|913.75|2
1647539080000|2022-03-17 17:44:40|923.9|913.1|923.9|913.1|923.9|913.1|923.9|913.1|1
1647539140000|2022-03-17 17:45:40|924.27|913.47|924.4|913.6|924.4|913.6|924.27|913.47|2
1647539290000|2022-03-17 17:48:10|924.9|914.1|924.9|914.1|924.9|914.1|924.9|914.1|1
1647539450000|2022-03-17 17:50:50|925.07|914.27|925.4|914.6|925.4|914.6|925.07|914.27|3
1647539460000|2022-03-17 17:51:00|925.58|914.78|926.08|915.28|926.08|915.28|925.58|914.78|2
1647539470000|2022-03-17 17:51:10|926.3|915.5|926.12|915.32|926.3|915.5|926.12|915.32|2
1647539490000|2022-03-17 17:51:30|926.16|915.36|926.16|915.36|926.16|915.36|926.16|915.36|1
1647539520000|2022-03-17 17:52:00|926.57|915.77|926.57|915.77|926.57|915.77|926.57|915.77|1
1647539540000|2022-03-17 17:52:20|926.58|915.78|926.87|916.07|926.87|916.07|926.57|915.77|7
1647539580000|2022-03-17 17:53:00|926.9|916.1|926.9|916.1|926.9|916.1|926.9|916.1|1
1647539760000|2022-03-17 17:56:00|926.34|915.54|926.34|915.54|926.34|915.54|926.34|915.54|1
1647539780000|2022-03-17 17:56:20|926.19|915.39|926.34|915.54|926.34|915.54|926.19|915.39|2
1647539790000|2022-03-17 17:56:30|926.21|915.41|926.21|915.41|926.21|915.41|926.21|915.41|1
1647539890000|2022-03-17 17:58:10|926.25|915.45|926.34|915.54|926.34|915.54|926.25|915.45|2
1647539900000|2022-03-17 17:58:20|926.4|915.6|926.32|915.52|926.4|915.6|926.31|915.51|4
1647539910000|2022-03-17 17:58:30|926.31|915.51|926.31|915.51|926.31|915.51|926.31|915.51|1
1647539960000|2022-03-17 17:59:20|925.81|915.01|925.81|915.01|925.81|915.01|925.81|915.01|1
1647540020000|2022-03-17 18:00:20|925.24|914.44|925.4|914.6|925.4|914.6|925.23|914.43|4
1647540130000|2022-03-17 18:02:10|925.67|914.87|925.67|914.87|925.67|914.87|925.67|914.87|1
1647540250000|2022-03-17 18:04:10|925.38|914.58|925.4|914.6|925.4|914.6|925.25|914.45|5
1647540280000|2022-03-17 18:04:40|925.66|914.86|926.19|915.39|926.19|915.39|925.66|914.86|3
1647540310000|2022-03-17 18:05:10|926.03|915.23|926.03|915.23|926.03|915.23|926.03|915.23|1
1647540340000|2022-03-17 18:05:40|926.4|915.6|926.4|915.6|926.4|915.6|926.4|915.6|1
1647540350000|2022-03-17 18:05:50|926.55|915.75|926.95|916.15|926.95|916.15|926.45|915.65|4
1647540360000|2022-03-17 18:06:00|927.19|916.39|927.09|916.29|927.19|916.39|927.09|916.29|2
1647540510000|2022-03-17 18:08:30|927.19|916.39|927.66|916.86|927.66|916.86|927.19|916.39|2
1647540640000|2022-03-17 18:10:40|927.19|916.39|927.19|916.39|927.19|916.39|927.19|916.39|1
1647540720000|2022-03-17 18:12:00|926.19|915.39|926.19|915.39|926.19|915.39|926.19|915.39|1
1647540760000|2022-03-17 18:12:40|924.9|914.1|924.4|913.6|924.9|914.1|924.4|913.6|3
1647540810000|2022-03-17 18:13:30|924.81|914.01|925.31|914.51|925.31|914.51|924.81|914.01|2
1647540820000|2022-03-17 18:13:40|925.4|914.6|925.4|914.6|925.4|914.6|925.4|914.6|1
1647540830000|2022-03-17 18:13:50|925.62|914.82|926.12|915.32|926.12|915.32|925.62|914.82|2
1647540900000|2022-03-17 18:15:00|925.9|915.1|925.9|915.1|925.9|915.1|925.9|915.1|1
1647541070000|2022-03-17 18:17:50|926.15|915.35|926.55|915.75|926.55|915.75|926.15|915.35|2
1647541200000|2022-03-17 18:20:00|927.07|916.27|927.18|916.38|927.18|916.38|927.07|916.27|2
1647541320000|2022-03-17 18:22:00|927.19|916.39|927.19|916.39|927.19|916.39|927.19|916.39|1
1647541380000|2022-03-17 18:23:00|927.56|916.76|927.56|916.76|927.56|916.76|927.56|916.76|1
1647541470000|2022-03-17 18:24:30|927.65|916.85|927.68|916.88|927.68|916.88|927.65|916.85|2
1647541560000|2022-03-17 18:26:00|926.93|916.13|926.4|915.6|926.93|916.13|926.4|915.6|3
1647541620000|2022-03-17 18:27:00|926.49|915.69|926.49|915.69|926.49|915.69|926.49|915.69|1
1647541670000|2022-03-17 18:27:50|926.5|915.7|926.5|915.7|926.5|915.7|926.5|915.7|1
1647541860000|2022-03-17 18:31:00|926.41|915.61|926.31|915.51|926.41|915.61|926.31|915.51|2
1647541910000|2022-03-17 18:31:50|926.52|915.72|926.52|915.72|926.52|915.72|926.52|915.72|1
1647541940000|2022-03-17 18:32:20|927.02|916.22|927.02|916.22|927.02|916.22|927.02|916.22|1
1647541960000|2022-03-17 18:32:40|927.23|916.43|927.57|916.77|927.57|916.77|927.23|916.43|2
1647541970000|2022-03-17 18:32:50|927.67|916.87|928|917.2|928|917.2|927.67|916.87|2
1647542010000|2022-03-17 18:33:30|928.14|917.34|928.14|917.34|928.14|917.34|928.14|917.34|1
1647542020000|2022-03-17 18:33:40|928.26|917.46|928.41|917.61|928.41|917.61|928.26|917.46|3
1647542030000|2022-03-17 18:33:50|928.64|917.84|929.03|918.23|929.03|918.23|928.64|917.84|4
1647542040000|2022-03-17 18:34:00|929.25|918.45|929.12|918.32|929.25|918.45|929.12|918.32|2
1647542080000|2022-03-17 18:34:40|928.9|918.1|928.9|918.1|928.9|918.1|928.9|918.1|1
1647542190000|2022-03-17 18:36:30|928.4|917.6|927.5|916.7|928.4|917.6|927.5|916.7|2
1647542200000|2022-03-17 18:36:40|927.8|917|927.8|917|927.8|917|927.8|917|1
1647542330000|2022-03-17 18:38:50|927.48|916.68|927.48|916.68|927.48|916.68|927.48|916.68|1
1647542480000|2022-03-17 18:41:20|927.3|916.5|927.3|916.5|927.3|916.5|927.3|916.5|1
1647542730000|2022-03-17 18:45:30|926.72|915.92|926.72|915.92|926.72|915.92|926.72|915.92|1
1647542810000|2022-03-17 18:46:50|925.9|915.1|925.4|914.6|925.9|915.1|925.4|914.6|2
1647542870000|2022-03-17 18:47:50|924.9|914.1|924.19|913.39|924.9|914.1|924.19|913.39|2
1647542910000|2022-03-17 18:48:30|924.69|913.89|924.69|913.89|924.69|913.89|924.69|913.89|1
1647542930000|2022-03-17 18:48:50|925.14|914.34|925.14|914.34|925.14|914.34|925.14|914.34|1
1647543010000|2022-03-17 18:50:10|925.17|914.37|925.17|914.37|925.17|914.37|925.17|914.37|1
1647543100000|2022-03-17 18:51:40|924.23|913.43|924.23|913.43|924.23|913.43|924.23|913.43|1
1647543150000|2022-03-17 18:52:30|924.05|913.25|924.05|913.25|924.05|913.25|924.05|913.25|1
1647543160000|2022-03-17 18:52:40|923.9|913.1|923.9|913.1|923.9|913.1|923.9|913.1|1
1647543520000|2022-03-17 18:58:40|924.67|913.87|925.51|914.71|925.51|914.71|924.67|913.87|3
1647543560000|2022-03-17 18:59:20|925.38|914.58|925.51|914.71|925.51|914.71|925.38|914.58|2
1647543630000|2022-03-17 19:00:30|925.4|914.6|925.52|914.72|925.52|914.72|925.4|914.6|2
1647543690000|2022-03-17 19:01:30|925.88|915.08|925.88|915.08|925.88|915.08|925.88|915.08|1
1647543720000|2022-03-17 19:02:00|926.49|915.69|926.49|915.69|926.49|915.69|926.49|915.69|1
1647543850000|2022-03-17 19:04:10|927.44|916.64|928.2|917.4|928.2|917.4|927.44|916.64|4
1647543870000|2022-03-17 19:04:30|928.12|917.32|928.12|917.32|928.12|917.32|928.12|917.32|1
1647543900000|2022-03-17 19:05:00|928.36|917.56|928.36|917.56|928.36|917.56|928.36|917.56|1
1647543910000|2022-03-17 19:05:10|928.44|917.64|928.44|917.64|928.44|917.64|928.44|917.64|1
1647543960000|2022-03-17 19:06:00|928.14|917.34|927.9|917.1|928.14|917.34|927.9|917.1|2
1647543980000|2022-03-17 19:06:20|927.5|916.7|927.5|916.7|927.51|916.71|927.49|916.69|5
1647543990000|2022-03-17 19:06:30|927.51|916.71|927.11|916.31|927.51|916.71|927.11|916.31|21
1647544000000|2022-03-17 19:06:40|927.1|916.3|927.11|916.31|927.11|916.31|927.1|916.3|6
1647544100000|2022-03-17 19:08:20|927.81|917.01|928.46|917.66|928.46|917.66|927.81|917.01|3
1647544110000|2022-03-17 19:08:30|928.66|917.86|928.66|917.86|928.66|917.86|928.66|917.86|1
1647544230000|2022-03-17 19:10:30|928.4|917.6|928.4|917.6|928.4|917.6|928.4|917.6|1
1647544250000|2022-03-17 19:10:50|928.11|917.31|928.02|917.22|928.11|917.31|928.01|917.21|5
1647544320000|2022-03-17 19:12:00|927.02|916.22|927.02|916.22|927.02|916.22|927.02|916.22|1
1647544370000|2022-03-17 19:12:50|925.9|915.1|925.4|914.6|925.9|915.1|925.4|914.6|2
1647544400000|2022-03-17 19:13:20|925.49|914.69|925.49|914.69|925.49|914.69|925.49|914.69|1
1647544430000|2022-03-17 19:13:50|925.5|914.7|925.5|914.7|925.5|914.7|925.5|914.7|1
1647544440000|2022-03-17 19:14:00|925.51|914.71|925.51|914.71|925.51|914.71|925.51|914.71|1
1647544460000|2022-03-17 19:14:20|925.9|915.1|926.25|915.45|926.26|915.46|925.9|915.1|3
1647544510000|2022-03-17 19:15:10|925.9|915.1|925.82|915.02|925.9|915.1|925.82|915.02|2
1647544550000|2022-03-17 19:15:50|924.9|914.1|924.9|914.1|924.9|914.1|924.9|914.1|1
1647544580000|2022-03-17 19:16:20|925.28|914.48|925.69|914.89|925.69|914.89|925.28|914.48|2
1647544670000|2022-03-17 19:17:50|925.32|914.52|925.32|914.52|925.32|914.52|925.32|914.52|1
1647544750000|2022-03-17 19:19:10|925.64|914.84|925.23|914.43|925.64|914.84|925.23|914.43|2
1647544760000|2022-03-17 19:19:20|925.22|914.42|925.22|914.42|925.22|914.42|925.22|914.42|1
1647544800000|2022-03-17 19:20:00|925.23|914.43|925.23|914.43|925.23|914.43|925.23|914.43|1
1647544810000|2022-03-17 19:20:10|925.22|914.42|925.22|914.42|925.23|914.43|925.22|914.42|3
1647544830000|2022-03-17 19:20:30|925.23|914.43|925.23|914.43|925.23|914.43|925.23|914.43|1
1647544840000|2022-03-17 19:20:40|925.22|914.42|925.22|914.42|925.22|914.42|925.22|914.42|1
1647545020000|2022-03-17 19:23:40|925.23|914.43|925.73|914.93|925.73|914.93|925.23|914.43|3
1647545030000|2022-03-17 19:23:50|925.9|915.1|925.9|915.1|925.9|915.1|925.9|915.1|1
1647545050000|2022-03-17 19:24:10|925.82|915.02|925.82|915.02|925.82|915.02|925.81|915.01|3
1647545060000|2022-03-17 19:24:20|925.81|915.01|925.82|915.02|925.82|915.02|925.81|915.01|8
1647545070000|2022-03-17 19:24:30|925.32|914.52|925.32|914.52|925.32|914.52|925.32|914.52|1
1647545080000|2022-03-17 19:24:40|925.31|914.51|925.31|914.51|925.4|914.6|925.31|914.51|10
1647545090000|2022-03-17 19:24:50|925.32|914.52|925.32|914.52|925.32|914.52|925.32|914.52|1
1647545100000|2022-03-17 19:25:00|925.25|914.45|925.24|914.44|925.4|914.6|925.24|914.44|4
1647545130000|2022-03-17 19:25:30|925.4|914.6|925.28|914.48|925.4|914.6|925.28|914.48|2
1647545310000|2022-03-17 19:28:30|925.27|914.47|925.27|914.47|925.27|914.47|925.26|914.46|5
1647545360000|2022-03-17 19:29:20|925.28|914.48|925.28|914.48|925.28|914.48|925.28|914.48|1
1647545420000|2022-03-17 19:30:20|925.29|914.49|925.29|914.49|925.29|914.49|925.28|914.48|3
1647545430000|2022-03-17 19:30:30|925.28|914.48|925.28|914.48|925.29|914.49|925.28|914.48|13
1647545440000|2022-03-17 19:30:40|925.29|914.49|925.29|914.49|925.29|914.49|925.29|914.49|1
1647545450000|2022-03-17 19:30:50|924.9|914.1|924.9|914.1|924.9|914.1|924.9|914.1|1
1647545500000|2022-03-17 19:31:40|925.4|914.6|925.4|914.6|925.4|914.6|925.4|914.6|1
1647545510000|2022-03-17 19:31:50|925.18|914.38|925.18|914.38|925.18|914.38|925.18|914.38|1
1647545580000|2022-03-17 19:33:00|925.4|914.6|926.28|915.48|926.29|915.49|925.4|914.6|3
1647545590000|2022-03-17 19:33:10|926.29|915.49|926.29|915.49|926.29|915.49|926.27|915.47|5
1647545600000|2022-03-17 19:33:20|926.28|915.48|926.28|915.48|926.29|915.49|926.27|915.47|9
1647545610000|2022-03-17 19:33:30|926.29|915.49|926.29|915.49|926.29|915.49|926.27|915.47|11
1647545620000|2022-03-17 19:33:40|926.28|915.48|925.9|915.1|926.29|915.49|925.9|915.1|4
1647545680000|2022-03-17 19:34:40|924.9|914.1|924.9|914.1|924.9|914.1|924.9|914.1|1
1647545780000|2022-03-17 19:36:20|924.4|913.6|924.4|913.6|924.4|913.6|924.4|913.6|1
1647545790000|2022-03-17 19:36:30|923.65|912.85|923.9|913.1|923.9|913.1|923.65|912.85|3
1647545850000|2022-03-17 19:37:30|924.4|913.6|924.27|913.47|924.4|913.6|924.27|913.47|2
1647545870000|2022-03-17 19:37:50|924.48|913.68|924.48|913.68|924.48|913.68|924.48|913.68|1
1647545920000|2022-03-17 19:38:40|924.61|913.81|924.9|914.1|924.9|914.1|924.61|913.81|3
1647545930000|2022-03-17 19:38:50|925.4|914.6|925.26|914.46|925.4|914.6|925.26|914.46|2
1647545940000|2022-03-17 19:39:00|924.9|914.1|924.9|914.1|924.9|914.1|924.9|914.1|1
1647545970000|2022-03-17 19:39:30|925.4|914.6|925.76|914.96|925.76|914.96|925.4|914.6|2
1647545980000|2022-03-17 19:39:40|925.75|914.95|925.75|914.95|925.76|914.96|925.75|914.95|5
1647546000000|2022-03-17 19:40:00|925.73|914.93|925.76|914.96|925.76|914.96|925.73|914.93|4
1647546010000|2022-03-17 19:40:10|926.07|915.27|926.58|915.78|926.58|915.78|926.07|915.27|8
1647546020000|2022-03-17 19:40:20|926.76|915.96|926.77|915.97|926.77|915.97|926.76|915.96|4
1647546040000|2022-03-17 19:40:40|926.86|916.06|927.76|916.96|927.76|916.96|926.86|916.06|5
1647546080000|2022-03-17 19:41:20|927.77|916.97|928.31|917.51|928.31|917.51|927.77|916.97|3
1647546100000|2022-03-17 19:41:40|928.5|917.7|928.8|918|928.8|918|928.5|917.7|3
1647546110000|2022-03-17 19:41:50|929.31|918.51|929.31|918.51|929.32|918.52|929.3|918.5|5
1647546120000|2022-03-17 19:42:00|929.32|918.52|929.31|918.51|929.32|918.52|929.3|918.5|4
1647546140000|2022-03-17 19:42:20|929.3|918.5|929.31|918.51|929.32|918.52|929.3|918.5|12
1647546150000|2022-03-17 19:42:30|929.3|918.5|929.31|918.51|929.32|918.52|929.3|918.5|10
1647546160000|2022-03-17 19:42:40|929.3|918.5|929.31|918.51|929.31|918.51|929.3|918.5|8
1647546180000|2022-03-17 19:43:00|928.9|918.1|928.68|917.88|928.9|918.1|928.68|917.88|2
1647546250000|2022-03-17 19:44:10|928.9|918.1|928.9|918.1|928.9|918.1|928.9|918.1|1
1647546280000|2022-03-17 19:44:40|927.9|917.1|927.4|916.6|927.9|917.1|927.4|916.6|2
1647546300000|2022-03-17 19:45:00|927.29|916.49|927.19|916.39|927.29|916.49|927.19|916.39|3
1647546310000|2022-03-17 19:45:10|927.18|916.38|927.19|916.39|927.19|916.39|927.18|916.38|6
1647546360000|2022-03-17 19:46:00|927.4|916.6|927.54|916.74|927.54|916.74|927.4|916.6|3
1647546510000|2022-03-17 19:48:30|927.92|917.12|928.28|917.48|928.28|917.48|927.92|917.12|2
1647546560000|2022-03-17 19:49:20|928.29|917.49|928.9|918.1|929.23|918.43|928.29|917.49|7
1647546580000|2022-03-17 19:49:40|928.81|918.01|928.81|918.01|928.81|918.01|928.81|918.01|1
1647546590000|2022-03-17 19:49:50|928.59|917.79|928.59|917.79|928.59|917.79|928.59|917.79|1
1647546600000|2022-03-17 19:50:00|928.54|917.74|928.54|917.74|928.54|917.74|928.54|917.74|1
1647546630000|2022-03-17 19:50:30|928.6|917.8|928.6|917.8|928.6|917.8|928.59|917.79|3
1647546650000|2022-03-17 19:50:50|927.9|917.1|927.9|917.1|927.9|917.1|927.9|917.1|1
1647546660000|2022-03-17 19:51:00|928.25|917.45|928.7|917.9|928.7|917.9|928.25|917.45|2
1647546670000|2022-03-17 19:51:10|928.69|917.89|928.7|917.9|928.7|917.9|928.69|917.89|2
1647546710000|2022-03-17 19:51:50|928.25|917.45|928.25|917.45|928.25|917.45|928.25|917.45|1
1647546840000|2022-03-17 19:54:00|927.75|916.95|927.4|916.6|927.75|916.95|927.4|916.6|2
1647546910000|2022-03-17 19:55:10|927.32|916.52|927.32|916.52|927.32|916.52|927.28|916.48|11
1647546920000|2022-03-17 19:55:20|927.31|916.51|927.32|916.52|927.32|916.52|927.3|916.5|10
1647546940000|2022-03-17 19:55:40|927.31|916.51|927.32|916.52|927.32|916.52|927.31|916.51|4
1647546950000|2022-03-17 19:55:50|927.31|916.51|927.31|916.51|927.32|916.52|927.3|916.5|12
1647546960000|2022-03-17 19:56:00|927.32|916.52|927.32|916.52|927.32|916.52|927.32|916.52|1
1647546970000|2022-03-17 19:56:10|927.31|916.51|927.21|916.41|927.32|916.52|927.2|916.4|13
1647546980000|2022-03-17 19:56:20|927.22|916.42|927.21|916.41|927.22|916.42|927.2|916.4|20
1647547000000|2022-03-17 19:56:40|927.27|916.47|927.26|916.46|927.27|916.47|927.26|916.46|2
1647547010000|2022-03-17 19:56:50|927.25|916.45|927.25|916.45|927.26|916.46|927.25|916.45|3
1647547020000|2022-03-17 19:57:00|927.26|916.46|927.25|916.45|927.26|916.46|927.24|916.44|12
1647547030000|2022-03-17 19:57:10|927.26|916.46|927.25|916.45|927.26|916.46|927.25|916.45|6
1647547060000|2022-03-17 19:57:40|927.26|916.46|927.23|916.43|927.26|916.46|927.23|916.43|8
1647547070000|2022-03-17 19:57:50|927.24|916.44|927.24|916.44|927.24|916.44|927.23|916.43|3
1647547090000|2022-03-17 19:58:10|927.23|916.43|927.23|916.43|927.23|916.43|927.23|916.43|1
1647547100000|2022-03-17 19:58:20|927.24|916.44|927.24|916.44|927.24|916.44|927.24|916.44|1
1647547110000|2022-03-17 19:58:30|927.23|916.43|927.26|916.46|927.26|916.46|927.23|916.43|2
1647547150000|2022-03-17 19:59:10|927.4|916.6|927.9|917.1|927.9|917.1|927.4|916.6|3
1647547160000|2022-03-17 19:59:20|928.25|917.45|928.25|917.45|928.25|917.45|928.24|917.44|3
1647547170000|2022-03-17 19:59:30|928.51|917.71|928.51|917.71|928.51|917.71|928.51|917.71|1
1647547190000|2022-03-17 19:59:50|928.52|917.72|928.52|917.72|928.52|917.72|928.52|917.72|1
1647547200000|2022-03-17 20:00:00|928.67|917.87|929.15|918.35|929.15|918.35|928.67|917.87|3
1647547210000|2022-03-17 20:00:10|929.16|918.36|929.16|918.36|929.16|918.36|929.16|918.36|1
1647547230000|2022-03-17 20:00:30|928.67|917.87|928.67|917.87|928.67|917.87|928.67|917.87|1
1647547250000|2022-03-17 20:00:50|928.9|918.1|928.9|918.1|928.9|918.1|928.9|918.1|1
1647547320000|2022-03-17 20:02:00|928.7|917.9|928.7|917.9|928.7|917.9|928.7|917.9|1
1647547330000|2022-03-17 20:02:10|928.36|917.56|928.52|917.72|928.52|917.72|928.36|917.56|2
1647547350000|2022-03-17 20:02:30|927.9|917.1|927.9|917.1|927.9|917.1|927.9|917.1|1
1647547410000|2022-03-17 20:03:30|927.4|916.6|927.4|916.6|927.4|916.6|927.4|916.6|1
1647547420000|2022-03-17 20:03:40|927.53|916.73|927.53|916.73|927.53|916.73|927.53|916.73|1
1647547530000|2022-03-17 20:05:30|927.33|916.53|927.33|916.53|927.33|916.53|927.33|916.53|1
1647547580000|2022-03-17 20:06:20|927.2|916.4|927.2|916.4|927.2|916.4|927.2|916.4|1
1647547590000|2022-03-17 20:06:30|927.29|916.49|927.29|916.49|927.3|916.5|927.29|916.49|3
1647547660000|2022-03-17 20:07:40|927.2|916.4|927.2|916.4|927.2|916.4|927.2|916.4|1
1647547870000|2022-03-17 20:11:10|926.9|916.1|926.9|916.1|926.9|916.1|926.9|916.1|1
1647547900000|2022-03-17 20:11:40|926.4|915.6|925.83|915.03|926.4|915.6|925.83|915.03|2
1647547960000|2022-03-17 20:12:40|924.9|914.1|924.4|913.6|924.9|914.1|924.4|913.6|2
1647548010000|2022-03-17 20:13:30|924.01|913.21|923.38|912.58|924.01|913.21|923.38|912.58|3
1647548060000|2022-03-17 20:14:20|923.39|912.59|923.39|912.59|923.39|912.59|923.38|912.58|3
1647548070000|2022-03-17 20:14:30|923.56|912.76|923.56|912.76|923.56|912.76|923.56|912.76|1
1647548080000|2022-03-17 20:14:40|923.94|913.14|924.13|913.33|924.19|913.39|923.94|913.14|3
1647550770000|2022-03-17 20:59:30|924.4|913.6|924.55|913.75|924.56|913.76|924.4|913.6|15
1647550780000|2022-03-17 20:59:40|924.56|913.76|924.55|913.75|924.56|913.76|924.55|913.75|16
1647550790000|2022-03-17 20:59:50|924.56|913.76|924.55|913.75|924.56|913.76|924.55|913.75|14
1647550800000|2022-03-17 21:00:00|924.56|913.76|924.7|913.9|924.98|914.18|924.55|913.75|10
1647550810000|2022-03-17 21:00:10|924.71|913.91|924.7|913.9|924.71|913.91|924.7|913.9|20
1647550820000|2022-03-17 21:00:20|924.71|913.91|924.7|913.9|924.71|913.91|924.7|913.9|16
1647550830000|2022-03-17 21:00:30|924.71|913.91|924.7|913.9|924.71|913.91|924.7|913.9|18
1647550840000|2022-03-17 21:00:40|924.71|913.91|924.7|913.9|924.71|913.91|924.7|913.9|12
1647550850000|2022-03-17 21:00:50|924.71|913.91|924.7|913.9|924.71|913.91|924.7|913.9|20
1647550860000|2022-03-17 21:01:00|924.71|913.91|924.7|913.9|924.71|913.91|924.7|913.9|20
1647550870000|2022-03-17 21:01:10|924.71|913.91|924.7|913.9|924.71|913.91|924.7|913.9|20
1647550880000|2022-03-17 21:01:20|924.71|913.91|924.7|913.9|924.71|913.91|924.7|913.9|20
1647550890000|2022-03-17 21:01:30|924.71|913.91|924.56|913.76|924.99|914.19|924.56|913.76|18
1647550900000|2022-03-17 21:01:40|924.57|913.77|924.56|913.76|924.57|913.77|924.56|913.76|18
1647550910000|2022-03-17 21:01:50|924.57|913.77|924.06|913.26|924.57|913.77|924.06|913.26|15
1647550920000|2022-03-17 21:02:00|923.85|913.05|923.85|913.05|923.85|913.05|923.85|913.05|1
1647550930000|2022-03-17 21:02:10|923.88|913.08|924.57|913.77|924.58|913.78|923.87|913.07|9
1647550940000|2022-03-17 21:02:20|924.58|913.78|924.51|913.71|924.58|913.78|924.51|913.71|17
1647550950000|2022-03-17 21:02:30|924.52|913.72|924.52|913.72|924.52|913.72|924.51|913.71|19
1647550960000|2022-03-17 21:02:40|924.51|913.71|924.56|913.76|924.56|913.76|924.51|913.71|8
1647550970000|2022-03-17 21:02:50|924.98|914.18|925.06|914.26|925.07|914.27|924.97|914.17|10
1647550980000|2022-03-17 21:03:00|925.07|914.27|925.06|914.26|925.07|914.27|925.06|914.26|14
1647550990000|2022-03-17 21:03:10|925.07|914.27|925.06|914.26|925.07|914.27|925.06|914.26|20
1647551000000|2022-03-17 21:03:20|925.07|914.27|925.06|914.26|925.07|914.27|925.06|914.26|18
1647551010000|2022-03-17 21:03:30|925.07|914.27|925.06|914.26|925.07|914.27|925.06|914.26|18
1647551020000|2022-03-17 21:03:40|925.07|914.27|925.06|914.26|925.07|914.27|925.06|914.26|14
1647551030000|2022-03-17 21:03:50|925.07|914.27|924.99|914.19|925.07|914.27|924.99|914.19|10
1647551040000|2022-03-17 21:04:00|924.98|914.18|924.99|914.19|924.99|914.19|924.98|914.18|4
1647551050000|2022-03-17 21:04:10|924.98|914.18|924.99|914.19|924.99|914.19|924.98|914.18|4
1647551060000|2022-03-17 21:04:20|924.98|914.18|924.21|913.41|924.99|914.19|924.2|913.4|17
1647551070000|2022-03-17 21:04:30|924.2|913.4|924.16|913.36|924.21|913.41|924.15|913.35|19
1647551080000|2022-03-17 21:04:40|924.15|913.35|924.16|913.36|924.16|913.36|924.15|913.35|14
1647551090000|2022-03-17 21:04:50|924.15|913.35|924.15|913.35|924.16|913.36|924.15|913.35|13
1647551100000|2022-03-17 21:05:00|924.16|913.36|924.15|913.35|924.16|913.36|924.15|913.35|16
1647551110000|2022-03-17 21:05:10|924.16|913.36|924.09|913.29|924.16|913.36|924.09|913.29|12
1647551120000|2022-03-17 21:05:20|924.1|913.3|924.13|913.33|924.13|913.33|924.09|913.29|8
1647551130000|2022-03-17 21:05:30|924.14|913.34|924.13|913.33|924.14|913.34|924.13|913.33|10
1647551140000|2022-03-17 21:05:40|924.14|913.34|924.89|914.09|924.89|914.09|924.13|913.33|18
1647551150000|2022-03-17 21:05:50|924.75|913.95|924.75|913.95|924.76|913.96|924.75|913.95|15
1647551160000|2022-03-17 21:06:00|924.76|913.96|924.75|913.95|924.76|913.96|924.75|913.95|18
1647551170000|2022-03-17 21:06:10|924.76|913.96|924.75|913.95|924.76|913.96|924.75|913.95|18
1647551180000|2022-03-17 21:06:20|924.76|913.96|924.13|913.33|924.76|913.96|924.13|913.33|16
1647551190000|2022-03-17 21:06:30|924.14|913.34|924.13|913.33|924.14|913.34|924.13|913.33|16
1647551200000|2022-03-17 21:06:40|924.14|913.34|924.13|913.33|924.14|913.34|924.13|913.33|18
1647551210000|2022-03-17 21:06:50|924.14|913.34|924.13|913.33|924.14|913.34|924.13|913.33|12
1647551220000|2022-03-17 21:07:00|924.1|913.3|923.82|913.02|924.1|913.3|923.82|913.02|3
1647551230000|2022-03-17 21:07:10|923.32|912.52|923.32|912.52|923.32|912.52|923.32|912.52|1
1647551270000|2022-03-17 21:07:50|923.31|912.51|923.3|912.5|923.31|912.51|923.3|912.5|2
1647551280000|2022-03-17 21:08:00|922.88|912.08|922.25|911.45|922.89|912.09|922.25|911.45|16
1647551290000|2022-03-17 21:08:10|922.39|911.59|922.25|911.45|922.39|911.59|922.25|911.45|2
1647551300000|2022-03-17 21:08:20|922.24|911.44|921.99|911.19|922.25|911.45|921.99|911.19|8
1647551310000|2022-03-17 21:08:30|921.93|911.13|921.88|911.08|921.93|911.13|921.88|911.08|2
1647551380000|2022-03-17 21:09:40|921.77|910.97|921.75|910.95|921.77|910.97|921.75|910.95|2
1647551390000|2022-03-17 21:09:50|921.74|910.94|921.74|910.94|921.74|910.94|921.74|910.94|1
1647676800000|2022-03-19 08:00:00|973.31|962.51|973.42|962.62|973.42|962.62|973.31|962.51|2
1647676810000|2022-03-19 08:00:10|973.31|962.51|970.69|959.89|973.31|962.51|970.69|959.89|10
1647676820000|2022-03-19 08:00:20|971.18|960.38|972.66|961.86|972.7|961.9|971.18|960.38|8
1647676830000|2022-03-19 08:00:30|972.49|961.69|971.17|960.37|972.49|961.69|971.17|960.37|9
1647676850000|2022-03-19 08:00:50|970.74|959.94|971.01|960.21|971.01|960.21|970.64|959.84|4
1647676860000|2022-03-19 08:01:00|971.02|960.22|971.03|960.23|971.03|960.23|971.01|960.21|8
1647676870000|2022-03-19 08:01:10|971.02|960.22|972.01|961.21|972.02|961.22|971.02|960.22|11
1647676880000|2022-03-19 08:01:20|972.02|961.22|972.39|961.59|972.4|961.6|972.01|961.21|14
1647676890000|2022-03-19 08:01:30|972.4|961.6|973.05|962.25|973.05|962.25|972.39|961.59|12
1647676900000|2022-03-19 08:01:40|973.04|962.24|973.05|962.25|973.06|962.26|973.04|962.24|8
1647676910000|2022-03-19 08:01:50|973.04|962.24|973.05|962.25|973.05|962.25|973.04|962.24|6
1647676920000|2022-03-19 08:02:00|973.04|962.24|973.05|962.25|973.05|962.25|973.04|962.24|2
1647676930000|2022-03-19 08:02:10|973.27|962.47|974.43|963.63|974.43|963.63|973.27|962.47|13
1647676950000|2022-03-19 08:02:30|974.47|963.67|974.43|963.63|974.47|963.67|974.43|963.63|6
1647676960000|2022-03-19 08:02:40|974.47|963.67|974.45|963.65|974.49|963.69|974.43|963.63|13
1647676970000|2022-03-19 08:02:50|974.49|963.69|975.11|964.31|975.42|964.62|974.49|963.69|11
1647676980000|2022-03-19 08:03:00|975.1|964.3|975.11|964.31|975.15|964.35|975.1|964.3|11
1647676990000|2022-03-19 08:03:10|975.1|964.3|975.44|964.64|975.44|964.64|975.08|964.28|20
1647677000000|2022-03-19 08:03:20|975.41|964.61|975.08|964.28|975.42|964.62|975.08|964.28|10
1647677010000|2022-03-19 08:03:30|975.09|964.29|973.71|962.91|975.09|964.29|973.71|962.91|11
1647677020000|2022-03-19 08:03:40|973.51|962.71|973.51|962.71|973.52|962.72|973.51|962.71|3
1647677030000|2022-03-19 08:03:50|973.48|962.68|973.48|962.68|973.48|962.68|973.47|962.67|3
1647677040000|2022-03-19 08:04:00|973.37|962.57|973.37|962.57|973.37|962.57|973.04|962.24|7
1647677050000|2022-03-19 08:04:10|973.36|962.56|973.37|962.57|973.37|962.57|973.36|962.56|16
1647677060000|2022-03-19 08:04:20|973.36|962.56|974.45|963.65|974.46|963.66|973.36|962.56|17
1647677070000|2022-03-19 08:04:30|974.46|963.66|974.45|963.65|974.46|963.66|974.45|963.65|18
1647677080000|2022-03-19 08:04:40|974.46|963.66|974.54|963.74|974.54|963.74|974.45|963.65|21
1647677090000|2022-03-19 08:04:50|974.55|963.75|974.54|963.74|974.55|963.75|974.53|963.73|12
1647677100000|2022-03-19 08:05:00|974.53|963.73|974.53|963.73|974.54|963.74|974.53|963.73|3
1647677110000|2022-03-19 08:05:10|974.5|963.7|973.76|962.96|974.5|963.7|973.76|962.96|11
1647677120000|2022-03-19 08:05:20|973.55|962.75|973.71|962.91|973.73|962.93|973.52|962.72|4
1647677170000|2022-03-19 08:06:10|973.5|962.7|973.27|962.47|973.5|962.7|973.27|962.47|4
1647677180000|2022-03-19 08:06:20|973.5|962.7|973.27|962.47|973.5|962.7|973.27|962.47|2
1647677190000|2022-03-19 08:06:30|973.24|962.44|973.24|962.44|973.24|962.44|973.23|962.43|13
1647677200000|2022-03-19 08:06:40|973.23|962.43|972.85|962.05|973.24|962.44|972.44|961.64|7
1647677210000|2022-03-19 08:06:50|972.67|961.87|972.89|962.09|972.9|962.1|972.66|961.86|8
1647677240000|2022-03-19 08:07:20|972.69|961.89|972.03|961.23|972.69|961.89|972.03|961.23|13
1647677250000|2022-03-19 08:07:30|972.24|961.44|972.41|961.61|972.41|961.61|972.24|961.44|2
1647677260000|2022-03-19 08:07:40|972.37|961.57|972.41|961.61|972.41|961.61|972.37|961.57|4
1647677270000|2022-03-19 08:07:50|972.37|961.57|972.41|961.61|972.41|961.61|972.37|961.57|18
1647677280000|2022-03-19 08:08:00|972.37|961.57|972.41|961.61|972.41|961.61|972.37|961.57|16
1647677290000|2022-03-19 08:08:10|972.37|961.57|972.41|961.61|972.41|961.61|972.37|961.57|18
1647677300000|2022-03-19 08:08:20|972.37|961.57|972.37|961.57|972.41|961.61|972.37|961.57|13
1647677310000|2022-03-19 08:08:30|972.41|961.61|972.41|961.61|972.41|961.61|972.37|961.57|7
1647677320000|2022-03-19 08:08:40|972.37|961.57|972.77|961.97|972.97|962.17|972.37|961.57|16
1647677330000|2022-03-19 08:08:50|972.47|961.67|972.37|961.57|972.48|961.68|972.37|961.57|17
1647677340000|2022-03-19 08:09:00|972.38|961.58|972.37|961.57|972.38|961.58|972.27|961.47|6
1647677370000|2022-03-19 08:09:30|972.51|961.71|972.51|961.71|972.51|961.71|972.51|961.71|1
1647677380000|2022-03-19 08:09:40|972.33|961.53|972.12|961.32|972.33|961.53|972.12|961.32|2
1647677410000|2022-03-19 08:10:10|972.17|961.37|972.21|961.41|972.21|961.41|972.17|961.37|2
1647677450000|2022-03-19 08:10:50|972.2|961.4|972.3|961.5|972.31|961.51|972.2|961.4|4
1647677460000|2022-03-19 08:11:00|972.31|961.51|972.3|961.5|972.31|961.51|972.3|961.5|8
1647677500000|2022-03-19 08:11:40|972.52|961.72|972.77|961.97|972.77|961.97|972.52|961.72|2
1647677510000|2022-03-19 08:11:50|972.97|962.17|973.18|962.38|973.18|962.38|972.97|962.17|2
1647677520000|2022-03-19 08:12:00|973.06|962.26|972.97|962.17|973.18|962.38|972.97|962.17|4
1647677530000|2022-03-19 08:12:10|972.91|962.11|973.05|962.25|973.05|962.25|972.91|962.11|3
1647677560000|2022-03-19 08:12:40|972.92|962.12|972.38|961.58|972.92|962.12|972.38|961.58|2
1647677570000|2022-03-19 08:12:50|972.39|961.59|972.37|961.57|972.39|961.59|972.12|961.32|13
1647677580000|2022-03-19 08:13:00|972.36|961.56|971.45|960.65|972.37|961.57|971.43|960.63|14
1647677590000|2022-03-19 08:13:10|971.44|960.64|971.95|961.15|971.95|961.15|971.43|960.63|10
1647677620000|2022-03-19 08:13:40|971.96|961.16|972.35|961.55|972.35|961.55|971.95|961.15|6
1647677640000|2022-03-19 08:14:00|972.25|961.45|972.03|961.23|972.25|961.45|972.03|961.23|4
1647677650000|2022-03-19 08:14:10|971.82|961.02|971.45|960.65|971.82|961.02|971.45|960.65|8
1647677660000|2022-03-19 08:14:20|971.48|960.68|971.46|960.66|971.48|960.68|971.43|960.63|17
1647677670000|2022-03-19 08:14:30|971.43|960.63|971.11|960.31|971.47|960.67|971.1|960.3|13
1647677680000|2022-03-19 08:14:40|971.1|960.3|971.1|960.3|971.11|960.31|971.1|960.3|9
1647677690000|2022-03-19 08:14:50|971.11|960.31|971.11|960.31|971.11|960.31|971.1|960.3|5
1647677700000|2022-03-19 08:15:00|971.1|960.3|971.11|960.31|971.11|960.31|971.1|960.3|14
1647677710000|2022-03-19 08:15:10|971.1|960.3|971.56|960.76|971.56|960.76|971.1|960.3|7
1647677720000|2022-03-19 08:15:20|971.93|961.13|972.05|961.25|972.05|961.25|971.93|961.13|8
1647677730000|2022-03-19 08:15:30|972.04|961.24|972.38|961.58|972.38|961.58|972.04|961.24|16
1647677770000|2022-03-19 08:16:10|972.4|961.6|972.4|961.6|972.4|961.6|972.4|961.6|1
1647677780000|2022-03-19 08:16:20|972.41|961.61|972.4|961.6|972.41|961.61|972.4|961.6|6
1647677790000|2022-03-19 08:16:30|972.41|961.61|972.3|961.5|972.41|961.61|972.3|961.5|9
1647677800000|2022-03-19 08:16:40|972.07|961.27|972.07|961.27|972.07|961.27|972.06|961.26|3
1647677810000|2022-03-19 08:16:50|972.06|961.26|971.96|961.16|972.07|961.27|971.96|961.16|3
1647677820000|2022-03-19 08:17:00|972.16|961.36|972.26|961.46|972.27|961.47|972.16|961.36|4
1647677830000|2022-03-19 08:17:10|972.27|961.47|972.26|961.46|972.27|961.47|972.26|961.46|8
1647677840000|2022-03-19 08:17:20|972.27|961.47|972.26|961.46|972.27|961.47|972.26|961.46|16
1647677850000|2022-03-19 08:17:30|972.27|961.47|972.38|961.58|972.38|961.58|972.24|961.44|16
1647677860000|2022-03-19 08:17:40|972.68|961.88|971.95|961.15|972.68|961.88|971.95|961.15|14
1647677870000|2022-03-19 08:17:50|971.93|961.13|971.94|961.14|971.94|961.14|971.93|961.13|2
1647677880000|2022-03-19 08:18:00|971.93|961.13|971.89|961.09|971.94|961.14|971.89|961.09|18
1647677890000|2022-03-19 08:18:10|971.9|961.1|971.57|960.77|971.9|961.1|971.56|960.76|18
1647677900000|2022-03-19 08:18:20|971.58|960.78|971.57|960.77|971.58|960.78|971.56|960.76|16
1647677910000|2022-03-19 08:18:30|971.58|960.78|972.05|961.25|972.28|961.48|971.56|960.76|19
1647677920000|2022-03-19 08:18:40|972.04|961.24|971.54|960.74|972.05|961.25|971.54|960.74|12
1647677930000|2022-03-19 08:18:50|971.49|960.69|971.54|960.74|971.55|960.75|971.49|960.69|18
1647677940000|2022-03-19 08:19:00|971.49|960.69|971.54|960.74|971.55|960.75|971.49|960.69|14
1647677950000|2022-03-19 08:19:10|971.49|960.69|971.91|961.11|971.91|961.11|971.49|960.69|4
1647677990000|2022-03-19 08:19:50|971.83|961.03|971.54|960.74|971.83|961.03|971.49|960.69|5
1647678000000|2022-03-19 08:20:00|971.49|960.69|971.54|960.74|971.54|960.74|971.49|960.69|16
1647678010000|2022-03-19 08:20:10|971.49|960.69|971.61|960.81|971.83|961.03|971.49|960.69|11
1647678030000|2022-03-19 08:20:30|971.62|960.82|971.22|960.42|971.62|960.82|971.22|960.42|5
1647678040000|2022-03-19 08:20:40|971.23|960.43|971.22|960.42|971.23|960.43|971.22|960.42|18
1647678050000|2022-03-19 08:20:50|971.23|960.43|971.22|960.42|971.23|960.43|971.22|960.42|18
1647678060000|2022-03-19 08:21:00|971.23|960.43|970.58|959.78|971.23|960.43|970.58|959.78|13
1647678070000|2022-03-19 08:21:10|970.59|959.79|970.86|960.06|971.09|960.29|970.59|959.79|7
1647678100000|2022-03-19 08:21:40|970.92|960.12|970.92|960.12|970.92|960.12|970.92|960.12|1
1647678110000|2022-03-19 08:21:50|971.06|960.26|971.33|960.53|971.33|960.53|971.06|960.26|2
1647678120000|2022-03-19 08:22:00|971.4|960.6|971.9|961.1|971.9|961.1|971.4|960.6|3
1647678130000|2022-03-19 08:22:10|972.09|961.29|971.9|961.1|972.22|961.42|971.9|961.1|7
1647678140000|2022-03-19 08:22:20|971.98|961.18|971.98|961.18|972.2|961.4|971.97|961.17|13
1647678150000|2022-03-19 08:22:30|971.97|961.17|972.32|961.52|972.32|961.52|971.97|961.17|6
1647678160000|2022-03-19 08:22:40|972.33|961.53|972.79|961.99|972.79|961.99|972.33|961.53|4
1647678180000|2022-03-19 08:23:00|972.91|962.11|973.06|962.26|973.06|962.26|972.91|962.11|3
1647678210000|2022-03-19 08:23:30|972.92|962.12|973.06|962.26|973.06|962.26|972.92|962.12|2
1647678220000|2022-03-19 08:23:40|972.95|962.15|972.95|962.15|972.95|962.15|972.95|962.15|1
1647678230000|2022-03-19 08:23:50|972.96|962.16|972.95|962.15|972.96|962.16|972.95|962.15|6
1647678240000|2022-03-19 08:24:00|973.06|962.26|973.06|962.26|973.06|962.26|972.95|962.15|3
1647678250000|2022-03-19 08:24:10|972.95|962.15|973.06|962.26|973.06|962.26|972.95|962.15|4
1647678290000|2022-03-19 08:24:50|973.4|962.6|973.94|963.14|973.94|963.14|973.4|962.6|4
1647678300000|2022-03-19 08:25:00|974.13|963.33|974.42|963.62|974.42|963.62|974.13|963.33|17
1647678310000|2022-03-19 08:25:10|974.4|963.6|974.42|963.62|974.42|963.62|974.4|963.6|14
1647678320000|2022-03-19 08:25:20|974.4|963.6|974.42|963.62|974.42|963.62|974.4|963.6|14
1647678330000|2022-03-19 08:25:30|974.4|963.6|974.42|963.62|974.42|963.62|974.4|963.6|12
1647678340000|2022-03-19 08:25:40|974.4|963.6|974.42|963.62|974.42|963.62|974.4|963.6|14
1647678350000|2022-03-19 08:25:50|974.4|963.6|974.42|963.62|974.42|963.62|974.4|963.6|14
1647678360000|2022-03-19 08:26:00|974.4|963.6|974.42|963.62|974.42|963.62|974.4|963.6|16
1647678370000|2022-03-19 08:26:10|974.4|963.6|974.42|963.62|974.42|963.62|974.4|963.6|16
1647678380000|2022-03-19 08:26:20|974.4|963.6|974.42|963.62|974.42|963.62|974.4|963.6|18
1647678390000|2022-03-19 08:26:30|974.4|963.6|974.42|963.62|974.42|963.62|974.4|963.6|18
1647678400000|2022-03-19 08:26:40|974.4|963.6|975.16|964.36|975.16|964.36|974.4|963.6|19
1647678410000|2022-03-19 08:26:50|975.15|964.35|974.47|963.67|975.16|964.36|974.47|963.67|10
1647678420000|2022-03-19 08:27:00|974.48|963.68|973.76|962.96|974.48|963.68|973.76|962.96|10
1647678440000|2022-03-19 08:27:20|973.72|962.92|973.72|962.92|973.72|962.92|973.72|962.92|1
1647678490000|2022-03-19 08:28:10|973.51|962.71|973.51|962.71|973.51|962.71|973.51|962.71|1
1647678510000|2022-03-19 08:28:30|973.5|962.7|973.5|962.7|973.51|962.71|973.5|962.7|13
1647678520000|2022-03-19 08:28:40|973.51|962.71|973.27|962.47|973.51|962.71|973.27|962.47|15
1647678530000|2022-03-19 08:28:50|973.28|962.48|971.93|961.13|973.28|962.48|971.93|961.13|15
1647678540000|2022-03-19 08:29:00|972.15|961.35|972.28|961.48|972.28|961.48|972.15|961.35|3
1647678600000|2022-03-19 08:30:00|972.18|961.38|971.63|960.83|972.18|961.38|971.63|960.83|7
1647678610000|2022-03-19 08:30:10|971.64|960.84|971.32|960.52|971.64|960.84|971.31|960.51|9
1647678620000|2022-03-19 08:30:20|971.33|960.53|971.32|960.52|971.33|960.53|971.32|960.52|2
1647678660000|2022-03-19 08:31:00|971.38|960.58|971.38|960.58|971.38|960.58|971.38|960.58|1
1647678670000|2022-03-19 08:31:10|971.42|960.62|971.69|960.89|971.73|960.93|971.42|960.62|6
1647678680000|2022-03-19 08:31:20|971.47|960.67|971.47|960.67|971.47|960.67|971.47|960.67|1
1647678690000|2022-03-19 08:31:30|971.54|960.74|971.54|960.74|971.54|960.74|971.53|960.73|3
1647678700000|2022-03-19 08:31:40|971.53|960.73|970.9|960.1|971.54|960.74|970.9|960.1|6
1647678710000|2022-03-19 08:31:50|970.88|960.08|971.77|960.97|971.77|960.97|970.88|960.08|5
1647678740000|2022-03-19 08:32:20|971.97|961.17|972.27|961.47|972.27|961.47|971.97|961.17|3
1647678750000|2022-03-19 08:32:30|972.14|961.34|971.77|960.97|972.14|961.34|971.77|960.97|3
1647678760000|2022-03-19 08:32:40|971.75|960.95|971.53|960.73|971.75|960.95|971.49|960.69|6
1647678770000|2022-03-19 08:32:50|971.5|960.7|971.53|960.73|971.53|960.73|971.5|960.7|18
1647678780000|2022-03-19 08:33:00|971.5|960.7|971.49|960.69|971.5|960.7|971.28|960.48|16
1647678790000|2022-03-19 08:33:10|971.5|960.7|971.8|961|971.81|961.01|971.41|960.61|8
1647678800000|2022-03-19 08:33:20|971.62|960.82|971.8|961|971.81|961.01|971.62|960.82|12
1647678810000|2022-03-19 08:33:30|971.81|961.01|971.62|960.82|971.81|961.01|971.62|960.82|16
1647678820000|2022-03-19 08:33:40|971.63|960.83|971.62|960.82|971.63|960.83|971.62|960.82|16
1647678830000|2022-03-19 08:33:50|971.63|960.83|972.4|961.6|972.4|961.6|971.63|960.83|7
1647678940000|2022-03-19 08:35:40|972.73|961.93|972.73|961.93|972.73|961.93|972.73|961.93|1
1647678950000|2022-03-19 08:35:50|972.6|961.8|972.6|961.8|972.6|961.8|972.6|961.8|1
1647679070000|2022-03-19 08:37:50|972.65|961.85|972.67|961.87|972.78|961.98|972.65|961.85|5
1647679080000|2022-03-19 08:38:00|972.45|961.65|972.67|961.87|972.67|961.87|972.45|961.65|2
1647679110000|2022-03-19 08:38:30|972.72|961.92|972.73|961.93|972.73|961.93|972.72|961.92|2
1647679140000|2022-03-19 08:39:00|972.79|961.99|973.17|962.37|973.17|962.37|972.79|961.99|2
1647679190000|2022-03-19 08:39:50|973.13|962.33|973.12|962.32|973.13|962.33|973.12|962.32|2
1647679200000|2022-03-19 08:40:00|973.1|962.3|973.19|962.39|973.19|962.39|973.1|962.3|3
1647679230000|2022-03-19 08:40:30|973.2|962.4|973.2|962.4|973.2|962.4|973.2|962.4|1
1647679290000|2022-03-19 08:41:30|973.64|962.84|973.64|962.84|973.64|962.84|973.64|962.84|1
1647679310000|2022-03-19 08:41:50|973.57|962.77|973.57|962.77|973.57|962.77|973.57|962.77|1
1647679320000|2022-03-19 08:42:00|973.88|963.08|973.88|963.08|973.88|963.08|973.88|963.08|1
1647679360000|2022-03-19 08:42:40|974.08|963.28|974.53|963.73|974.53|963.73|974.08|963.28|2
1647679380000|2022-03-19 08:43:00|974.57|963.77|975.1|964.3|975.1|964.3|974.57|963.77|3
1647679400000|2022-03-19 08:43:20|975.41|964.61|975.41|964.61|975.41|964.61|975.41|964.61|1
1647679410000|2022-03-19 08:43:30|975.75|964.95|976.32|965.52|976.51|965.71|975.75|964.95|12
1647679420000|2022-03-19 08:43:40|976.33|965.53|975.55|964.75|976.33|965.53|975.55|964.75|4
1647679430000|2022-03-19 08:43:50|975.38|964.58|975.48|964.68|975.48|964.68|974.73|963.93|6
1647679440000|2022-03-19 08:44:00|975.47|964.67|975.55|964.75|975.57|964.77|975.41|964.61|4
1647679450000|2022-03-19 08:44:10|975.54|964.74|975.55|964.75|975.55|964.75|975.54|964.74|2
1647679460000|2022-03-19 08:44:20|975.77|964.97|976.37|965.57|976.38|965.58|975.77|964.97|8
1647679470000|2022-03-19 08:44:30|976.38|965.58|976.37|965.57|976.38|965.58|976.37|965.57|16
1647679480000|2022-03-19 08:44:40|976.38|965.58|976.38|965.58|976.38|965.58|976.37|965.57|3
1647679490000|2022-03-19 08:44:50|976.42|965.62|977.4|966.6|977.42|966.62|976.42|965.62|14
1647679500000|2022-03-19 08:45:00|977.42|966.62|977.44|966.64|977.45|966.65|977.38|966.58|15
1647679510000|2022-03-19 08:45:10|977.45|966.65|977.32|966.52|977.45|966.65|977.08|966.28|18
1647679520000|2022-03-19 08:45:20|977.29|966.49|977.34|966.54|977.44|966.64|977.25|966.45|18
1647679530000|2022-03-19 08:45:30|977.36|966.56|976.65|965.85|977.38|966.58|976.65|965.85|7
1647679540000|2022-03-19 08:45:40|976.82|966.02|976.65|965.85|977.01|966.21|976.65|965.85|5
1647679550000|2022-03-19 08:45:50|976.82|966.02|976.65|965.85|977.01|966.21|976.65|965.85|4
1647679560000|2022-03-19 08:46:00|976.82|966.02|977.1|966.3|977.1|966.3|976.82|966.02|3
1647679570000|2022-03-19 08:46:10|977.12|966.32|977.12|966.32|977.12|966.32|976.9|966.1|6
1647679580000|2022-03-19 08:46:20|977.2|966.4|977.21|966.41|977.21|966.41|977.2|966.4|4
1647679610000|2022-03-19 08:46:50|977.2|966.4|977.51|966.71|977.51|966.71|977.2|966.4|17
1647679620000|2022-03-19 08:47:00|977.5|966.7|977.51|966.71|977.51|966.71|977.5|966.7|2
1647679640000|2022-03-19 08:47:20|977.5|966.7|977.5|966.7|977.51|966.71|977.5|966.7|3
1647679650000|2022-03-19 08:47:30|977.38|966.58|976.79|965.99|977.38|966.58|976.79|965.99|3
1647679690000|2022-03-19 08:48:10|977.02|966.22|977.49|966.69|977.49|966.69|977.02|966.22|3
1647679700000|2022-03-19 08:48:20|977.48|966.68|977.67|966.87|977.67|966.87|977.48|966.68|5
1647679710000|2022-03-19 08:48:30|977.66|966.86|977.67|966.87|977.67|966.87|977.46|966.66|6
1647679720000|2022-03-19 08:48:40|977.66|966.86|977.67|966.87|977.67|966.87|977.66|966.86|2
1647679730000|2022-03-19 08:48:50|977.66|966.86|977.67|966.87|977.67|966.87|977.66|966.86|2
1647679740000|2022-03-19 08:49:00|977.66|966.86|977.67|966.87|977.67|966.87|977.66|966.86|2
1647679750000|2022-03-19 08:49:10|977.66|966.86|977.23|966.43|977.67|966.87|977.23|966.43|6
1647679760000|2022-03-19 08:49:20|977.2|966.4|977.41|966.61|977.41|966.61|977.2|966.4|2
1647679770000|2022-03-19 08:49:30|977.42|966.62|977.18|966.38|977.42|966.62|977.18|966.38|4
1647679780000|2022-03-19 08:49:40|977.15|966.35|976.88|966.08|977.16|966.36|976.88|966.08|4
1647679790000|2022-03-19 08:49:50|976.87|966.07|976.89|966.09|976.89|966.09|976.87|966.07|17
1647679800000|2022-03-19 08:50:00|976.88|966.08|976.89|966.09|976.89|966.09|976.88|966.08|14
1647679810000|2022-03-19 08:50:10|976.88|966.08|976.89|966.09|976.89|966.09|976.88|966.08|14
1647679820000|2022-03-19 08:50:20|976.88|966.08|976.9|966.1|976.9|966.1|976.88|966.08|16
1647679830000|2022-03-19 08:50:30|976.88|966.08|976.88|966.08|976.88|966.08|976.88|966.08|1
1647679890000|2022-03-19 08:51:30|976.72|965.92|974.89|964.09|976.72|965.92|974.89|964.09|18
1647679900000|2022-03-19 08:51:40|974.84|964.04|975.37|964.57|975.37|964.57|974.83|964.03|10
1647679910000|2022-03-19 08:51:50|975.36|964.56|976.43|965.63|976.43|965.63|975.36|964.56|10
1647679920000|2022-03-19 08:52:00|976.47|965.67|975.28|964.48|976.47|965.67|975.27|964.47|10
1647679930000|2022-03-19 08:52:10|975.27|964.47|975.27|964.47|975.28|964.48|975.27|964.47|15
1647679940000|2022-03-19 08:52:20|975.28|964.48|975.38|964.58|975.39|964.59|975.27|964.47|7
1647679950000|2022-03-19 08:52:30|975.39|964.59|975.38|964.58|975.4|964.6|975.38|964.58|6
1647679960000|2022-03-19 08:52:40|975.4|964.6|975.38|964.58|975.4|964.6|975.38|964.58|14
1647679970000|2022-03-19 08:52:50|975.4|964.6|974.98|964.18|975.4|964.6|974.98|964.18|16
1647679980000|2022-03-19 08:53:00|974.99|964.19|974.98|964.18|974.99|964.19|974.98|964.18|16
1647679990000|2022-03-19 08:53:10|974.99|964.19|974.98|964.18|974.99|964.19|974.98|964.18|12
1647680000000|2022-03-19 08:53:20|974.99|964.19|974.43|963.63|974.99|964.19|974.43|963.63|18
1647680010000|2022-03-19 08:53:30|974.46|963.66|974.57|963.77|974.77|963.97|974.43|963.63|10
1647680020000|2022-03-19 08:53:40|974.58|963.78|974.94|964.14|974.94|964.14|974.57|963.77|3
1647680030000|2022-03-19 08:53:50|974.93|964.13|974.94|964.14|974.94|964.14|974.93|964.13|2
1647680040000|2022-03-19 08:54:00|975.28|964.48|975.34|964.54|975.41|964.61|975.28|964.48|16
1647680050000|2022-03-19 08:54:10|975.4|964.6|975.66|964.86|975.89|965.09|975.4|964.6|10
1647680060000|2022-03-19 08:54:20|975.67|964.87|975.93|965.13|975.93|965.13|975.66|964.86|16
1647680070000|2022-03-19 08:54:30|975.77|964.97|975.93|965.13|975.93|965.13|975.66|964.86|16
1647680080000|2022-03-19 08:54:40|975.94|965.14|976.94|966.14|977.3|966.5|975.94|965.14|11
1647680090000|2022-03-19 08:54:50|976.93|966.13|976.94|966.14|976.94|966.14|976.93|966.13|8
1647680100000|2022-03-19 08:55:00|977.1|966.3|977.3|966.5|977.3|966.5|976.94|966.14|22
1647680120000|2022-03-19 08:55:20|977.31|966.51|977.3|966.5|977.31|966.51|977.3|966.5|6
1647680130000|2022-03-19 08:55:30|977.25|966.45|976.48|965.68|977.25|966.45|976.48|965.68|7
1647680140000|2022-03-19 08:55:40|976.49|965.69|976.48|965.68|976.49|965.69|976.48|965.68|2
1647680150000|2022-03-19 08:55:50|976.49|965.69|977.31|966.51|977.31|966.51|976.48|965.68|11
1647680160000|2022-03-19 08:56:00|977.32|966.52|977.31|966.51|977.32|966.52|977.31|966.51|4
1647680170000|2022-03-19 08:56:10|977.32|966.52|976.56|965.76|977.32|966.52|976.56|965.76|15
1647680180000|2022-03-19 08:56:20|976.57|965.77|976.56|965.76|976.57|965.77|976.56|965.76|2
1647680190000|2022-03-19 08:56:30|976.44|965.64|975.85|965.05|976.44|965.64|975.85|965.05|9
1647680200000|2022-03-19 08:56:40|975.84|965.04|975.84|965.04|975.84|965.04|975.84|965.04|1
1647680230000|2022-03-19 08:57:10|975.79|964.99|975.79|964.99|975.79|964.99|975.79|964.99|1
1647680240000|2022-03-19 08:57:20|975.55|964.75|976.15|965.35|976.15|965.35|975.53|964.73|10
1647680250000|2022-03-19 08:57:30|976.28|965.48|976.27|965.47|976.28|965.48|976.27|965.47|2
1647680270000|2022-03-19 08:57:50|976.14|965.34|975.55|964.75|976.14|965.34|975.55|964.75|5
1647680280000|2022-03-19 08:58:00|975.53|964.73|975.53|964.73|975.53|964.73|975.36|964.56|13
1647680290000|2022-03-19 08:58:10|975.36|964.56|975.36|964.56|975.53|964.73|975.36|964.56|8
1647680300000|2022-03-19 08:58:20|975.31|964.51|975.47|964.67|975.47|964.67|975.08|964.28|10
1647680310000|2022-03-19 08:58:30|975.55|964.75|976.02|965.22|976.02|965.22|975.55|964.75|2
1647680320000|2022-03-19 08:58:40|976.05|965.25|976.19|965.39|976.19|965.39|976.05|965.25|4
1647680330000|2022-03-19 08:58:50|976.18|965.38|976.53|965.73|976.53|965.73|976.18|965.38|13
1647680340000|2022-03-19 08:59:00|976.94|966.14|976.97|966.17|976.98|966.18|976.94|966.14|15
1647680350000|2022-03-19 08:59:10|976.96|966.16|977.43|966.63|977.43|966.63|976.96|966.16|17
1647680360000|2022-03-19 08:59:20|977.42|966.62|976.7|965.9|977.43|966.63|976.7|965.9|9
1647680370000|2022-03-19 08:59:30|976.27|965.47|976.68|965.88|976.68|965.88|976.24|965.44|7
1647680390000|2022-03-19 08:59:50|976.69|965.89|976.24|965.44|976.69|965.89|976.24|965.44|3
1647680400000|2022-03-19 09:00:00|976.21|965.41|975.65|964.85|976.21|965.41|975.41|964.61|11
1647680410000|2022-03-19 09:00:10|975.64|964.84|975.64|964.84|975.86|965.06|975.41|964.61|18
1647680420000|2022-03-19 09:00:20|975.65|964.85|975.36|964.56|975.65|964.85|975.36|964.56|18
1647680430000|2022-03-19 09:00:30|975.37|964.57|975.36|964.56|975.37|964.57|975.36|964.56|12
1647680440000|2022-03-19 09:00:40|975.37|964.57|975.32|964.52|975.79|964.99|975.32|964.52|7
1647680460000|2022-03-19 09:01:00|974.98|964.18|974.98|964.18|974.98|964.18|974.97|964.17|3
1647680470000|2022-03-19 09:01:10|974.97|964.17|974.48|963.68|974.98|964.18|974.47|963.67|16
1647680480000|2022-03-19 09:01:20|974.47|963.67|974.48|963.68|974.48|963.68|974.47|963.67|4
1647680490000|2022-03-19 09:01:30|974.47|963.67|974.48|963.68|974.48|963.68|974.47|963.67|10
1647680500000|2022-03-19 09:01:40|974.47|963.67|974.48|963.68|974.48|963.68|974.47|963.67|14
1647680510000|2022-03-19 09:01:50|974.47|963.67|974.48|963.68|974.48|963.68|974.47|963.67|12
1647680520000|2022-03-19 09:02:00|974.47|963.67|974.48|963.68|974.48|963.68|974.47|963.67|2
1647680530000|2022-03-19 09:02:10|974.71|963.91|975.28|964.48|975.28|964.48|974.71|963.91|14
1647680540000|2022-03-19 09:02:20|975.27|964.47|975.28|964.48|975.28|964.48|975.27|964.47|18
1647680550000|2022-03-19 09:02:30|975.27|964.47|975.39|964.59|975.39|964.59|975.27|964.47|18
1647680560000|2022-03-19 09:02:40|975.38|964.58|975.39|964.59|975.39|964.59|975.38|964.58|18
1647680570000|2022-03-19 09:02:50|975.38|964.58|975.39|964.59|975.39|964.59|975.38|964.58|18
1647680580000|2022-03-19 09:03:00|975.38|964.58|975.39|964.59|975.39|964.59|975.38|964.58|18
1647680590000|2022-03-19 09:03:10|975.38|964.58|975.39|964.59|975.39|964.59|975.38|964.58|18
1647680600000|2022-03-19 09:03:20|975.38|964.58|975.39|964.59|975.4|964.6|975.38|964.58|16
1647680610000|2022-03-19 09:03:30|975.45|964.65|975.45|964.65|975.45|964.65|975.45|964.65|1
1647680650000|2022-03-19 09:04:10|975.48|964.68|975.48|964.68|975.49|964.69|975.48|964.68|11
1647680660000|2022-03-19 09:04:20|975.49|964.69|976.54|965.74|976.54|965.74|975.48|964.68|20
1647680670000|2022-03-19 09:04:30|976.53|965.73|976.54|965.74|976.55|965.75|976.5|965.7|14
1647680680000|2022-03-19 09:04:40|976.55|965.75|976.55|965.75|976.55|965.75|976.54|965.74|15
1647680690000|2022-03-19 09:04:50|976.54|965.74|977.43|966.63|977.43|966.63|976.54|965.74|20
1647680700000|2022-03-19 09:05:00|977.42|966.62|977.4|966.6|977.43|966.63|977.39|966.59|18
1647680710000|2022-03-19 09:05:10|977.39|966.59|976.45|965.65|977.4|966.6|976.45|965.65|9
1647680720000|2022-03-19 09:05:20|976.44|965.64|976.62|965.82|976.63|965.83|976.44|965.64|14
1647680730000|2022-03-19 09:05:30|976.63|965.83|976.44|965.64|976.63|965.83|976.2|965.4|16
1647680740000|2022-03-19 09:05:40|976.43|965.63|976.16|965.36|976.6|965.8|976.16|965.36|17
1647680750000|2022-03-19 09:05:50|976.17|965.37|976.16|965.36|976.17|965.37|976.16|965.36|12
1647680760000|2022-03-19 09:06:00|976.17|965.37|976.16|965.36|976.17|965.37|976.16|965.36|12
1647680770000|2022-03-19 09:06:10|976.17|965.37|976.16|965.36|976.17|965.37|976.16|965.36|12
1647680780000|2022-03-19 09:06:20|976.17|965.37|975.86|965.06|976.17|965.37|975.86|965.06|4
1647680790000|2022-03-19 09:06:30|975.85|965.05|975.86|965.06|975.86|965.06|975.85|965.05|2
1647680800000|2022-03-19 09:06:40|976.07|965.27|976.59|965.79|976.59|965.79|976.07|965.27|3
1647680820000|2022-03-19 09:07:00|976.43|965.63|976.2|965.4|976.43|965.63|976.2|965.4|2
1647680830000|2022-03-19 09:07:10|976.17|965.37|975.33|964.53|976.17|965.37|975.32|964.52|11
1647680840000|2022-03-19 09:07:20|975.32|964.52|975.31|964.51|975.33|964.53|975.31|964.51|5
1647680850000|2022-03-19 09:07:30|975.48|964.68|975.71|964.91|975.71|964.91|975.48|964.68|2
1647680890000|2022-03-19 09:08:10|975.48|964.68|975.21|964.41|975.48|964.68|974.53|963.73|13
1647680900000|2022-03-19 09:08:20|975.22|964.42|975.21|964.41|975.22|964.42|975.04|964.24|19
1647680910000|2022-03-19 09:08:30|975.22|964.42|975.24|964.44|975.25|964.45|975.21|964.41|13
1647680920000|2022-03-19 09:08:40|975.25|964.45|975.24|964.44|975.25|964.45|975.24|964.44|16
1647680930000|2022-03-19 09:08:50|975.25|964.45|975.24|964.44|975.25|964.45|975.24|964.44|14
1647680940000|2022-03-19 09:09:00|975.25|964.45|975.29|964.49|975.74|964.94|975.24|964.44|10
1647680950000|2022-03-19 09:09:10|975.28|964.48|975.29|964.49|975.29|964.49|975.28|964.48|16
1647680960000|2022-03-19 09:09:20|975.28|964.48|975.29|964.49|975.29|964.49|975.28|964.48|12
1647680970000|2022-03-19 09:09:30|975.28|964.48|975.4|964.6|975.4|964.6|975.28|964.48|15
1647680980000|2022-03-19 09:09:40|975.74|964.94|975.74|964.94|975.74|964.94|975.74|964.94|1
1647680990000|2022-03-19 09:09:50|975.73|964.93|975.4|964.6|975.74|964.94|975.4|964.6|3
1647681000000|2022-03-19 09:10:00|975.57|964.77|975.4|964.6|975.57|964.77|975.4|964.6|2
1647681010000|2022-03-19 09:10:10|975.41|964.61|975.4|964.6|975.41|964.61|975.4|964.6|4
1647681020000|2022-03-19 09:10:20|975.41|964.61|975.74|964.94|975.74|964.94|975.4|964.6|7
1647681030000|2022-03-19 09:10:30|975.4|964.6|975.4|964.6|975.41|964.61|975.4|964.6|5
1647681040000|2022-03-19 09:10:40|975.41|964.61|975.4|964.6|975.41|964.61|975.4|964.6|2
1647681050000|2022-03-19 09:10:50|975.41|964.61|975.49|964.69|975.49|964.69|975.4|964.6|8
1647681060000|2022-03-19 09:11:00|975.61|964.81|975.57|964.77|975.61|964.81|975.56|964.76|8
1647681070000|2022-03-19 09:11:10|975.4|964.6|974.86|964.06|975.4|964.6|974.86|964.06|5
1647681090000|2022-03-19 09:11:30|975.09|964.29|975.56|964.76|975.56|964.76|975.09|964.29|4
1647681110000|2022-03-19 09:11:50|975.57|964.77|975.85|965.05|976.05|965.25|975.57|964.77|4
1647681130000|2022-03-19 09:12:10|975.57|964.77|975.68|964.88|975.68|964.88|975.57|964.77|2
1647681140000|2022-03-19 09:12:20|975.92|965.12|975.92|965.12|975.92|965.12|975.92|965.12|1
1647681150000|2022-03-19 09:12:30|975.68|964.88|975.68|964.88|975.68|964.88|975.68|964.88|1
1647681160000|2022-03-19 09:12:40|975.92|965.12|975.92|965.12|975.92|965.12|975.92|965.12|1
1647681190000|2022-03-19 09:13:10|976.02|965.22|976.13|965.33|976.13|965.33|976.02|965.22|2
1647681210000|2022-03-19 09:13:30|976.04|965.24|976.17|965.37|976.17|965.37|976.04|965.24|2
1647681220000|2022-03-19 09:13:40|976.32|965.52|976.67|965.87|976.93|966.13|976.32|965.52|6
1647681230000|2022-03-19 09:13:50|976.68|965.88|975.97|965.17|976.68|965.88|975.97|965.17|7
1647681240000|2022-03-19 09:14:00|975.77|964.97|975.77|964.97|975.77|964.97|975.77|964.97|1
1647681260000|2022-03-19 09:14:20|975.51|964.71|975.77|964.97|975.77|964.97|975.3|964.5|8
1647681290000|2022-03-19 09:14:50|975.81|965.01|975.81|965.01|975.81|965.01|975.81|965.01|1
1647681300000|2022-03-19 09:15:00|975.7|964.9|975.7|964.9|975.7|964.9|975.7|964.9|1
1647681330000|2022-03-19 09:15:30|975.44|964.64|975.28|964.48|975.44|964.64|975.28|964.48|2
1647681340000|2022-03-19 09:15:40|975.27|964.47|974.88|964.08|975.28|964.48|974.88|964.08|11
1647681370000|2022-03-19 09:16:10|975.09|964.29|975.7|964.9|975.7|964.9|975.09|964.29|3
1647681380000|2022-03-19 09:16:20|975.88|965.08|974.88|964.08|976.22|965.42|974.88|964.08|14
1647681390000|2022-03-19 09:16:30|974.86|964.06|975.19|964.39|975.19|964.39|973.99|963.19|15
1647681400000|2022-03-19 09:16:40|975.2|964.4|975.7|964.9|975.78|964.98|975.2|964.4|15
1647681410000|2022-03-19 09:16:50|975.69|964.89|976.9|966.1|976.9|966.1|975.69|964.89|10
1647681420000|2022-03-19 09:17:00|977.27|966.47|977.27|966.47|977.27|966.47|977.27|966.47|1
1647681430000|2022-03-19 09:17:10|977.28|966.48|978.27|967.47|978.27|967.47|977.28|966.48|12
1647681440000|2022-03-19 09:17:20|978.36|967.56|979.36|968.56|979.36|968.56|978.36|967.56|13
1647681450000|2022-03-19 09:17:30|979.3|968.5|979.36|968.56|979.36|968.56|979.3|968.5|14
1647681460000|2022-03-19 09:17:40|979.3|968.5|979.36|968.56|979.36|968.56|979.3|968.5|12
1647681480000|2022-03-19 09:18:00|979.68|968.88|979.71|968.91|979.71|968.91|979.68|968.88|2
1647681490000|2022-03-19 09:18:10|979.75|968.95|979.75|968.95|979.75|968.95|979.75|968.95|1
1647681500000|2022-03-19 09:18:20|979.71|968.91|978.71|967.91|979.71|968.91|978.7|967.9|6
1647681510000|2022-03-19 09:18:30|979|968.2|979.71|968.91|979.72|968.92|979|968.2|16
1647681520000|2022-03-19 09:18:40|979.72|968.92|979.37|968.57|979.72|968.92|979.36|968.56|12
1647681530000|2022-03-19 09:18:50|979.36|968.56|979.37|968.57|979.37|968.57|979.36|968.56|8
1647681540000|2022-03-19 09:19:00|979.36|968.56|979.37|968.57|979.37|968.57|979.36|968.56|8
1647681550000|2022-03-19 09:19:10|979.36|968.56|979.37|968.57|979.37|968.57|979.36|968.56|12
1647681560000|2022-03-19 09:19:20|979.36|968.56|979.37|968.57|979.37|968.57|979.36|968.56|14
1647681570000|2022-03-19 09:19:30|979.36|968.56|979.37|968.57|979.37|968.57|979.36|968.56|10
1647681580000|2022-03-19 09:19:40|979.36|968.56|979.37|968.57|979.37|968.57|979.36|968.56|12
1647681590000|2022-03-19 09:19:50|979.68|968.88|979.68|968.88|979.68|968.88|979.67|968.87|15
1647681600000|2022-03-19 09:20:00|979.67|968.87|979.2|968.4|979.68|968.88|979.2|968.4|10
1647681610000|2022-03-19 09:20:10|979.37|968.57|978.65|967.85|979.37|968.57|978.65|967.85|7
1647681620000|2022-03-19 09:20:20|978.64|967.84|978.64|967.84|978.64|967.84|978.64|967.84|1
1647681630000|2022-03-19 09:20:30|978.47|967.67|978.44|967.64|978.47|967.67|978.42|967.62|3
1647681640000|2022-03-19 09:20:40|978.42|967.62|978.58|967.78|978.58|967.78|978.42|967.62|2
1647681650000|2022-03-19 09:20:50|978.42|967.62|978.42|967.62|978.42|967.62|978.21|967.41|3
1647681660000|2022-03-19 09:21:00|978.21|967.41|978.11|967.31|978.47|967.67|977.85|967.05|9
1647681670000|2022-03-19 09:21:10|978.21|967.41|978.64|967.84|978.93|968.13|978.21|967.41|5
1647681680000|2022-03-19 09:21:20|978.47|967.67|978.41|967.61|978.64|967.84|978.41|967.61|4
1647681690000|2022-03-19 09:21:30|978.24|967.44|977.29|966.49|978.24|967.44|977.29|966.49|7
1647681700000|2022-03-19 09:21:40|977.19|966.39|977.28|966.48|977.28|966.48|977.18|966.38|3
1647681710000|2022-03-19 09:21:50|977.46|966.66|978.26|967.46|978.26|967.46|977.36|966.56|6
1647681730000|2022-03-19 09:22:10|978.35|967.55|978.81|968.01|978.81|968.01|978.35|967.55|6
1647681740000|2022-03-19 09:22:20|978.8|968|978.89|968.09|978.89|968.09|978.8|968|18
1647681750000|2022-03-19 09:22:30|978.88|968.08|979.23|968.43|979.61|968.81|978.88|968.08|21
1647681760000|2022-03-19 09:22:40|979.24|968.44|979.22|968.42|979.24|968.44|979.11|968.31|11
1647681770000|2022-03-19 09:22:50|979.25|968.45|979.65|968.85|979.66|968.86|979.25|968.45|15
1647681780000|2022-03-19 09:23:00|979.66|968.86|979.73|968.93|979.73|968.93|979.65|968.85|19
1647681810000|2022-03-19 09:23:30|979.82|969.02|979.94|969.14|979.95|969.15|979.82|969.02|7
1647681820000|2022-03-19 09:23:40|979.95|969.15|979.95|969.15|979.95|969.15|979.94|969.14|15
1647681830000|2022-03-19 09:23:50|979.94|969.14|979.95|969.15|979.95|969.15|979.94|969.14|14
1647681840000|2022-03-19 09:24:00|979.94|969.14|981.05|970.25|981.05|970.25|979.94|969.14|9
1647681850000|2022-03-19 09:24:10|981.2|970.4|981.2|970.4|981.2|970.4|981.05|970.25|3
1647681860000|2022-03-19 09:24:20|981.05|970.25|981.05|970.25|981.2|970.4|981.05|970.25|3
1647681870000|2022-03-19 09:24:30|980.86|970.06|980.48|969.68|980.86|970.06|980.48|969.68|4
1647681900000|2022-03-19 09:25:00|980.45|969.65|980.4|969.6|980.45|969.65|980.34|969.54|3
1647681910000|2022-03-19 09:25:10|980.34|969.54|980.34|969.54|980.35|969.55|980.34|969.54|17
1647681920000|2022-03-19 09:25:20|980.35|969.55|980.48|969.68|980.48|969.68|980.34|969.54|13
1647681930000|2022-03-19 09:25:30|980.45|969.65|980.45|969.65|980.46|969.66|980.45|969.65|3
1647681940000|2022-03-19 09:25:40|980.48|969.68|980.34|969.54|980.48|969.68|980.33|969.53|10
1647681950000|2022-03-19 09:25:50|980.33|969.53|979.52|968.72|980.33|969.53|979.51|968.71|18
1647681960000|2022-03-19 09:26:00|979.51|968.71|979.51|968.71|979.51|968.71|979.51|968.71|1
1647681970000|2022-03-19 09:26:10|979.48|968.68|979.71|968.91|979.71|968.91|979.48|968.68|12
1647681980000|2022-03-19 09:26:20|979.75|968.95|979.2|968.4|979.75|968.95|979.2|968.4|5
1647681990000|2022-03-19 09:26:30|979.19|968.39|978.9|968.1|979.19|968.39|978.89|968.09|10
1647682000000|2022-03-19 09:26:40|978.89|968.09|978.45|967.65|978.9|968.1|978.41|967.61|19
1647682010000|2022-03-19 09:26:50|978.44|967.64|978.45|967.65|978.45|967.65|978.41|967.61|16
1647682020000|2022-03-19 09:27:00|978.44|967.64|977.87|967.07|978.45|967.65|977.83|967.03|19
1647682030000|2022-03-19 09:27:10|977.46|966.66|977.26|966.46|977.49|966.69|977.26|966.46|18
1647682040000|2022-03-19 09:27:20|977.27|966.47|977.27|966.47|977.27|966.47|977.26|966.46|15
1647682050000|2022-03-19 09:27:30|977.36|966.56|978.37|967.57|978.37|967.57|977.36|966.56|15
1647682060000|2022-03-19 09:27:40|978.38|967.58|978.37|967.57|978.38|967.58|978.37|967.57|14
1647682070000|2022-03-19 09:27:50|978.38|967.58|978.37|967.57|978.38|967.58|978.37|967.57|16
1647682080000|2022-03-19 09:28:00|978.38|967.58|978.37|967.57|978.38|967.58|978.34|967.54|16
1647682090000|2022-03-19 09:28:10|978.34|967.54|978.27|967.47|978.34|967.54|978.26|967.46|19
1647682100000|2022-03-19 09:28:20|978.26|967.46|978.37|967.57|978.37|967.57|978.26|967.46|17
1647682110000|2022-03-19 09:28:30|978.38|967.58|978.37|967.57|978.38|967.58|978.26|967.46|16
1647682120000|2022-03-19 09:28:40|978.38|967.58|978.37|967.57|978.38|967.58|978.34|967.54|18
1647682130000|2022-03-19 09:28:50|978.19|967.39|978.19|967.39|978.2|967.4|978.19|967.39|9
1647682140000|2022-03-19 09:29:00|978.2|967.4|978.19|967.39|978.2|967.4|978.19|967.39|12
1647682150000|2022-03-19 09:29:10|978.2|967.4|978.33|967.53|978.33|967.53|978.19|967.39|10
1647682160000|2022-03-19 09:29:20|978.71|967.91|978.75|967.95|978.75|967.95|978.71|967.91|8
1647682170000|2022-03-19 09:29:30|978.74|967.94|978.75|967.95|978.75|967.95|978.74|967.94|14
1647682180000|2022-03-19 09:29:40|978.74|967.94|979.83|969.03|979.83|969.03|978.74|967.94|6
1647682190000|2022-03-19 09:29:50|979.79|968.99|979.46|968.66|979.79|968.99|979.46|968.66|2
1647682200000|2022-03-19 09:30:00|979.5|968.7|978.42|967.62|979.5|968.7|978.42|967.62|16
1647682210000|2022-03-19 09:30:10|978.43|967.63|978.26|967.46|978.43|967.63|978.26|967.46|18
1647682220000|2022-03-19 09:30:20|978.27|967.47|977.01|966.21|978.27|967.47|977.01|966.21|18
1647682230000|2022-03-19 09:30:30|977|966.2|977.85|967.05|977.96|967.16|977|966.2|6
1647682240000|2022-03-19 09:30:40|977.94|967.14|978.9|968.1|978.9|968.1|977.94|967.14|5
1647682250000|2022-03-19 09:30:50|978.96|968.16|979.28|968.48|979.28|968.48|978.95|968.15|5
1647682260000|2022-03-19 09:31:00|979.15|968.35|978.38|967.58|979.15|968.35|978.38|967.58|8
1647682270000|2022-03-19 09:31:10|978.71|967.91|978|967.2|979.18|968.38|978|967.2|14
1647682280000|2022-03-19 09:31:20|977.99|967.19|978|967.2|978.33|967.53|977.99|967.19|7
1647682290000|2022-03-19 09:31:30|977.99|967.19|978.33|967.53|978.33|967.53|977.99|967.19|6
1647682300000|2022-03-19 09:31:40|978.22|967.42|978|967.2|978.22|967.42|977.99|967.19|6
1647682310000|2022-03-19 09:31:50|977.99|967.19|977.54|966.74|978|967.2|977.54|966.74|15
1647682320000|2022-03-19 09:32:00|977.55|966.75|977.47|966.67|977.55|966.75|977.44|966.64|16
1647682330000|2022-03-19 09:32:10|977.43|966.63|977.39|966.59|977.47|966.67|977.35|966.55|12
1647682340000|2022-03-19 09:32:20|977.35|966.55|977.04|966.24|977.39|966.59|977.04|966.24|9
1647682350000|2022-03-19 09:32:30|977.05|966.25|976|965.2|977.05|966.25|976|965.2|17
1647682360000|2022-03-19 09:32:40|976.31|965.51|976.3|965.5|976.31|965.51|976.3|965.5|4
1647682370000|2022-03-19 09:32:50|976.31|965.51|976.3|965.5|976.31|965.51|976.3|965.5|2
1647682390000|2022-03-19 09:33:10|976|965.2|976|965.2|976|965.2|975.99|965.19|9
1647682400000|2022-03-19 09:33:20|975.99|965.19|975.99|965.19|976|965.2|975.99|965.19|7
1647682410000|2022-03-19 09:33:30|976|965.2|976|965.2|976|965.2|976|965.2|1
1647682420000|2022-03-19 09:33:40|975.99|965.19|975.98|965.18|976|965.2|975.97|965.17|11
1647682430000|2022-03-19 09:33:50|975.97|965.17|975.97|965.17|975.98|965.18|975.97|965.17|17
1647682440000|2022-03-19 09:34:00|975.98|965.18|975.54|964.74|975.98|965.18|975.54|964.74|19
1647682450000|2022-03-19 09:34:10|975.55|964.75|975.31|964.51|975.55|964.75|975.31|964.51|5
1647682460000|2022-03-19 09:34:20|975.1|964.3|974.99|964.19|975.1|964.3|974.99|964.19|4
1647682470000|2022-03-19 09:34:30|974.97|964.17|974.54|963.74|975.1|964.3|974.53|963.73|12
1647682480000|2022-03-19 09:34:40|974.53|963.73|974.14|963.34|974.54|963.74|974.13|963.33|16
1647682490000|2022-03-19 09:34:50|974.13|963.33|974.03|963.23|974.14|963.34|974.02|963.22|20
1647682500000|2022-03-19 09:35:00|974.02|963.22|973.98|963.18|974.14|963.34|973.98|963.18|17
1647682520000|2022-03-19 09:35:20|974.19|963.39|974.93|964.13|974.93|964.13|974.19|963.39|5
1647682530000|2022-03-19 09:35:30|974.92|964.12|974.93|964.13|974.93|964.13|974.92|964.12|2
1647682540000|2022-03-19 09:35:40|974.92|964.12|974.93|964.13|974.93|964.13|974.92|964.12|2
1647682560000|2022-03-19 09:36:00|974.9|964.1|974.55|963.75|974.9|964.1|974.54|963.74|13
1647682570000|2022-03-19 09:36:10|974.49|963.69|974.45|963.65|974.49|963.69|974.45|963.65|2
1647682580000|2022-03-19 09:36:20|974.07|963.27|974.4|963.6|974.4|963.6|974.06|963.26|6
1647682620000|2022-03-19 09:37:00|974.41|963.61|974.4|963.6|974.41|963.61|974.4|963.6|2
1647682630000|2022-03-19 09:37:10|974.49|963.69|974.49|963.69|974.49|963.69|974.49|963.69|1
1647682640000|2022-03-19 09:37:20|974.32|963.52|974.32|963.52|974.33|963.53|974.32|963.52|7
1647682660000|2022-03-19 09:37:40|974.39|963.59|975.07|964.27|975.07|964.27|974.39|963.59|8
1647682670000|2022-03-19 09:37:50|975.08|964.28|975.09|964.29|975.09|964.29|975.08|964.28|2
1647682680000|2022-03-19 09:38:00|975.11|964.31|975.36|964.56|975.36|964.56|975.11|964.31|2
1647682710000|2022-03-19 09:38:30|975.52|964.72|976.38|965.58|976.39|965.59|975.52|964.72|8
1647682720000|2022-03-19 09:38:40|976.39|965.59|976.38|965.58|976.39|965.59|976.38|965.58|6
1647682750000|2022-03-19 09:39:10|976.33|965.53|976.33|965.53|976.33|965.53|976.33|965.53|1
1647682760000|2022-03-19 09:39:20|976.34|965.54|976.33|965.53|976.34|965.54|976.33|965.53|2
1647682780000|2022-03-19 09:39:40|976.3|965.5|976.29|965.49|976.3|965.5|976.29|965.49|2
1647682790000|2022-03-19 09:39:50|976.3|965.5|976.29|965.49|976.3|965.5|976.29|965.49|8
1647682800000|2022-03-19 09:40:00|976.3|965.5|976.4|965.6|976.4|965.6|976.29|965.49|13
1647682810000|2022-03-19 09:40:10|976.39|965.59|976.4|965.6|976.4|965.6|976.06|965.26|8
1647682880000|2022-03-19 09:41:20|976.49|965.69|976.85|966.05|976.85|966.05|976.48|965.68|9
1647682890000|2022-03-19 09:41:30|976.84|966.04|976.85|966.05|976.85|966.05|976.84|966.04|8
1647682900000|2022-03-19 09:41:40|976.84|966.04|976.85|966.05|976.85|966.05|976.84|966.04|6
1647682910000|2022-03-19 09:41:50|976.84|966.04|976.8|966|976.85|966.05|976.79|965.99|15
1647682920000|2022-03-19 09:42:00|976.79|965.99|976.76|965.96|976.8|966|976.76|965.96|5
1647682930000|2022-03-19 09:42:10|976.75|965.95|976.34|965.54|976.76|965.96|976.34|965.54|13
1647682940000|2022-03-19 09:42:20|976.33|965.53|976.3|965.5|976.33|965.53|976.3|965.5|18
1647682950000|2022-03-19 09:42:30|976.31|965.51|976.3|965.5|976.31|965.51|976.3|965.5|12
1647682960000|2022-03-19 09:42:40|976.31|965.51|976.75|965.95|976.75|965.95|976.3|965.5|7
1647682970000|2022-03-19 09:42:50|976.84|966.04|976.84|966.04|976.84|966.04|976.84|966.04|1
1647683010000|2022-03-19 09:43:30|976.85|966.05|976.85|966.05|976.85|966.05|976.84|966.04|9
1647683020000|2022-03-19 09:43:40|976.84|966.04|976.85|966.05|976.85|966.05|976.84|966.04|2
1647683030000|2022-03-19 09:43:50|976.84|966.04|976.85|966.05|976.85|966.05|976.84|966.04|2
1647683090000|2022-03-19 09:44:50|977.04|966.24|977.69|966.89|977.69|966.89|977.04|966.24|5
1647683120000|2022-03-19 09:45:20|977.75|966.95|977.45|966.65|977.75|966.95|977.45|966.65|6
1647683130000|2022-03-19 09:45:30|977.2|966.4|976.88|966.08|977.2|966.4|976.88|966.08|3
1647683150000|2022-03-19 09:45:50|976.86|966.06|976.88|966.08|976.88|966.08|976.86|966.06|8
1647683190000|2022-03-19 09:46:30|976.86|966.06|976.88|966.08|976.88|966.08|976.86|966.06|4
1647683200000|2022-03-19 09:46:40|976.86|966.06|976.88|966.08|976.88|966.08|976.86|966.06|6
1647683260000|2022-03-19 09:47:40|976.9|966.1|977.16|966.36|977.16|966.36|976.88|966.08|3
1647683280000|2022-03-19 09:48:00|977.29|966.49|977.65|966.85|977.65|966.85|977.27|966.47|4
1647683290000|2022-03-19 09:48:10|977.64|966.84|977.65|966.85|977.65|966.85|977.64|966.84|8
1647683300000|2022-03-19 09:48:20|977.64|966.84|977.65|966.85|977.65|966.85|977.64|966.84|6
1647683330000|2022-03-19 09:48:50|977.64|966.84|977.64|966.84|977.64|966.84|977.64|966.84|1
1647683350000|2022-03-19 09:49:10|977.26|966.46|976.29|965.49|977.26|966.46|976.29|965.49|3
1647683360000|2022-03-19 09:49:20|976.43|965.63|977.38|966.58|977.38|966.58|976.38|965.58|7
1647683370000|2022-03-19 09:49:30|977.37|966.57|977.38|966.58|977.38|966.58|977.37|966.57|4
1647683380000|2022-03-19 09:49:40|977.37|966.57|977.29|966.49|977.38|966.58|977.29|966.49|11
1647683390000|2022-03-19 09:49:50|977.28|966.48|976.57|965.77|977.28|966.48|976.57|965.77|6
1647683410000|2022-03-19 09:50:10|976.62|965.82|976.57|965.77|976.62|965.82|976.54|965.74|8
1647683420000|2022-03-19 09:50:20|976.54|965.74|976.77|965.97|976.77|965.97|976.53|965.73|14
1647683430000|2022-03-19 09:50:30|976.27|965.47|975.85|965.05|976.27|965.47|975.85|965.05|3
1647683440000|2022-03-19 09:50:40|975.83|965.03|975.83|965.03|975.83|965.03|975.83|965.03|1
1647683460000|2022-03-19 09:51:00|975.78|964.98|974.71|963.91|975.78|964.98|974.71|963.91|8
1647683470000|2022-03-19 09:51:10|974.68|963.88|974.68|963.88|974.68|963.88|974.68|963.88|1
1647683520000|2022-03-19 09:52:00|974.73|963.93|974.63|963.83|974.73|963.93|974.63|963.83|2
1647683540000|2022-03-19 09:52:20|974.58|963.78|974.14|963.34|974.58|963.78|974.14|963.34|10
1647683550000|2022-03-19 09:52:30|974.15|963.35|973.84|963.04|974.15|963.35|973.84|963.04|12
1647683560000|2022-03-19 09:52:40|973.79|962.99|973.73|962.93|973.79|962.99|973.73|962.93|12
1647683570000|2022-03-19 09:52:50|973.79|962.99|973.73|962.93|973.79|962.99|973.73|962.93|6
1647683590000|2022-03-19 09:53:10|973.74|962.94|972.87|962.07|973.74|962.94|972.87|962.07|3
1647683610000|2022-03-19 09:53:30|972.89|962.09|971.97|961.17|972.89|962.09|971.97|961.17|3
1647683620000|2022-03-19 09:53:40|971.82|961.02|972.36|961.56|972.36|961.56|971.48|960.68|16
1647683630000|2022-03-19 09:53:50|972.39|961.59|973.24|962.44|973.24|962.44|972.36|961.56|7
1647683640000|2022-03-19 09:54:00|973.25|962.45|973.24|962.44|973.25|962.45|973.24|962.44|4
1647683650000|2022-03-19 09:54:10|973.13|962.33|973.24|962.44|973.25|962.45|973.13|962.33|4
1647683660000|2022-03-19 09:54:20|973.33|962.53|973.26|962.46|973.33|962.53|973.26|962.46|4
1647683670000|2022-03-19 09:54:30|973.28|962.48|973.26|962.46|973.28|962.48|973.26|962.46|8
1647683680000|2022-03-19 09:54:40|973.28|962.48|973.26|962.46|973.28|962.48|973.26|962.46|16
1647683690000|2022-03-19 09:54:50|973.27|962.47|973.27|962.47|973.27|962.47|973.27|962.47|1
1647683700000|2022-03-19 09:55:00|973.17|962.37|972.6|961.8|973.17|962.37|972.6|961.8|2
1647683710000|2022-03-19 09:55:10|972.59|961.79|972.6|961.8|972.6|961.8|972.59|961.79|4
1647683720000|2022-03-19 09:55:20|972.54|961.74|972.54|961.74|972.54|961.74|972.53|961.73|3
1647683730000|2022-03-19 09:55:30|972.53|961.73|972.53|961.73|972.54|961.74|972.53|961.73|5
1647683740000|2022-03-19 09:55:40|972.47|961.67|972.53|961.73|972.53|961.73|972.47|961.67|10
1647683750000|2022-03-19 09:55:50|972.47|961.67|972.49|961.69|972.53|961.73|972.47|961.67|9
1647683760000|2022-03-19 09:56:00|972.48|961.68|972.43|961.63|972.49|961.69|972.28|961.48|12
1647683770000|2022-03-19 09:56:10|972.27|961.47|971.83|961.03|972.27|961.47|971.83|961.03|10
1647683790000|2022-03-19 09:56:30|971.87|961.07|972.45|961.65|972.45|961.65|971.87|961.07|3
1647683800000|2022-03-19 09:56:40|972.47|961.67|972.47|961.67|972.47|961.67|972.47|961.67|1
1647683820000|2022-03-19 09:57:00|972.72|961.92|972.58|961.78|973.33|962.53|972.58|961.78|16
1647683830000|2022-03-19 09:57:10|972.59|961.79|972.48|961.68|972.59|961.79|972.47|961.67|10
1647683840000|2022-03-19 09:57:20|972.32|961.52|972.1|961.3|972.32|961.52|972.1|961.3|11
1647683850000|2022-03-19 09:57:30|972.11|961.31|972.48|961.68|972.48|961.68|972.1|961.3|3
1647683870000|2022-03-19 09:57:50|972.47|961.67|972.47|961.67|972.48|961.68|972.47|961.67|5
1647683880000|2022-03-19 09:58:00|972.48|961.68|972.48|961.68|972.48|961.68|972.48|961.68|1
1647683900000|2022-03-19 09:58:20|972.53|961.73|972.53|961.73|972.53|961.73|972.53|961.73|1
1647683910000|2022-03-19 09:58:30|972.59|961.79|973.24|962.44|973.24|962.44|972.59|961.79|3
1647683920000|2022-03-19 09:58:40|973.25|962.45|974.69|963.89|974.69|963.89|973.24|962.44|17
1647683930000|2022-03-19 09:58:50|975.39|964.59|973.83|963.03|975.44|964.64|973.83|963.03|14
1647683940000|2022-03-19 09:59:00|973.84|963.04|973.95|963.15|973.95|963.15|973.83|963.03|19
1647683950000|2022-03-19 09:59:10|973.9|963.1|973.9|963.1|973.95|963.15|973.9|963.1|7
1647683960000|2022-03-19 09:59:20|973.91|963.11|973.95|963.15|973.95|963.15|973.9|963.1|9
1647683970000|2022-03-19 09:59:30|973.94|963.14|973.54|962.74|973.94|963.14|973.38|962.58|9
1647683980000|2022-03-19 09:59:40|973.55|962.75|973.54|962.74|973.55|962.75|973.53|962.73|16
1647683990000|2022-03-19 09:59:50|973.53|962.73|973.52|962.72|973.54|962.74|973.52|962.72|3
1647684010000|2022-03-19 10:00:10|973.53|962.73|973.52|962.72|973.53|962.73|973.52|962.72|16
1647684020000|2022-03-19 10:00:20|973.53|962.73|974.47|963.67|974.47|963.67|973.52|962.72|21
1647684030000|2022-03-19 10:00:30|974.46|963.66|973.53|962.73|974.47|963.67|973.52|962.72|23
1647684040000|2022-03-19 10:00:40|973.51|962.71|973.46|962.66|973.51|962.71|972.8|962|6
1647684080000|2022-03-19 10:01:20|973.47|962.67|974.24|963.44|974.24|963.44|973.47|962.67|3
1647684100000|2022-03-19 10:01:40|974.39|963.59|974.39|963.59|974.39|963.59|974.39|963.59|1
1647684110000|2022-03-19 10:01:50|974.54|963.74|975.4|964.6|975.4|964.6|974.54|963.74|4
1647684140000|2022-03-19 10:02:20|975.27|964.47|975.33|964.53|975.33|964.53|975.22|964.42|9
1647684150000|2022-03-19 10:02:30|975.34|964.54|975.44|964.64|975.44|964.64|975.34|964.54|6
1647684160000|2022-03-19 10:02:40|975.43|964.63|975.44|964.64|975.44|964.64|975.43|964.63|10
1647684170000|2022-03-19 10:02:50|975.43|964.63|975.44|964.64|975.44|964.64|975.43|964.63|4
1647684190000|2022-03-19 10:03:10|975.52|964.72|976.11|965.31|976.23|965.43|975.52|964.72|20
1647684200000|2022-03-19 10:03:20|976.12|965.32|975.43|964.63|976.12|965.32|975.43|964.63|16
1647684210000|2022-03-19 10:03:30|975.11|964.31|975.07|964.27|975.12|964.32|975.07|964.27|15
1647684220000|2022-03-19 10:03:40|975.08|964.28|974.82|964.02|975.08|964.28|974.76|963.96|5
1647684250000|2022-03-19 10:04:10|974.83|964.03|974.83|964.03|974.83|964.03|974.83|964.03|1
1647684260000|2022-03-19 10:04:20|974.8|964|974.83|964.03|974.83|964.03|974.8|964|2
1647684270000|2022-03-19 10:04:30|974.8|964|974.83|964.03|974.83|964.03|974.8|964|12
1647684280000|2022-03-19 10:04:40|974.8|964|974.32|963.52|974.83|964.03|974.32|963.52|9
1647684290000|2022-03-19 10:04:50|974.31|963.51|973.41|962.61|974.32|963.52|973.41|962.61|13
1647684300000|2022-03-19 10:05:00|973.42|962.62|973.3|962.5|973.42|962.62|973.3|962.5|14
1647684310000|2022-03-19 10:05:10|973.31|962.51|972.5|961.7|973.31|962.51|972.49|961.69|17
1647684320000|2022-03-19 10:05:20|972.53|961.73|972.49|961.69|972.53|961.73|972.49|961.69|2
1647684330000|2022-03-19 10:05:30|972.64|961.84|972.96|962.16|972.96|962.16|972.64|961.84|12
1647684340000|2022-03-19 10:05:40|972.95|962.15|973.16|962.36|973.16|962.36|972.95|962.15|3
1647684350000|2022-03-19 10:05:50|972.96|962.16|973.16|962.36|973.27|962.47|972.96|962.16|4
1647684360000|2022-03-19 10:06:00|973.17|962.37|973.16|962.36|973.17|962.37|973.16|962.36|4
1647684370000|2022-03-19 10:06:10|973.17|962.37|972.96|962.16|973.17|962.37|972.95|962.15|11
1647684380000|2022-03-19 10:06:20|972.95|962.15|972.96|962.16|972.96|962.16|972.95|962.15|12
1647684390000|2022-03-19 10:06:30|972.95|962.15|972.95|962.15|973.05|962.25|972.95|962.15|4
1647684400000|2022-03-19 10:06:40|972.94|962.14|973.27|962.47|973.28|962.48|972.94|962.14|7
1647684410000|2022-03-19 10:06:50|973.28|962.48|973.27|962.47|973.28|962.48|973.27|962.47|4
1647684420000|2022-03-19 10:07:00|973.43|962.63|973.84|963.04|973.93|963.13|973.43|962.63|12
1647684440000|2022-03-19 10:07:20|974.03|963.23|974.2|963.4|974.2|963.4|974.03|963.23|9
1647684450000|2022-03-19 10:07:30|974.21|963.41|974.32|963.52|974.33|963.53|974.21|963.41|15
1647684460000|2022-03-19 10:07:40|974.33|963.53|974.33|963.53|974.33|963.53|974.33|963.53|1
1647684470000|2022-03-19 10:07:50|974.38|963.58|974.94|964.14|974.96|964.16|974.38|963.58|5
1647684480000|2022-03-19 10:08:00|975.03|964.23|974.94|964.14|975.03|964.23|974.93|964.13|4
1647684490000|2022-03-19 10:08:10|975.15|964.35|975.3|964.5|975.31|964.51|975.15|964.35|14
1647684500000|2022-03-19 10:08:20|975.31|964.51|975.3|964.5|975.31|964.51|975.3|964.5|16
1647684510000|2022-03-19 10:08:30|975.2|964.4|974.99|964.19|975.2|964.4|974.99|964.19|2
1647684520000|2022-03-19 10:08:40|975.04|964.24|975.04|964.24|975.04|964.24|975.03|964.23|5
1647684530000|2022-03-19 10:08:50|975.03|964.23|975.04|964.24|975.04|964.24|975.03|964.23|18
1647684540000|2022-03-19 10:09:00|975.03|964.23|974.96|964.16|975.04|964.24|974.95|964.15|14
1647684550000|2022-03-19 10:09:10|974.95|964.15|974.96|964.16|974.96|964.16|974.95|964.15|6
1647684560000|2022-03-19 10:09:20|974.95|964.15|974.91|964.11|974.96|964.16|974.91|964.11|4
1647684570000|2022-03-19 10:09:30|974.9|964.1|975.08|964.28|975.08|964.28|974.9|964.1|4
1647684600000|2022-03-19 10:10:00|974.78|963.98|974.78|963.98|974.78|963.98|974.33|963.53|4
1647684610000|2022-03-19 10:10:10|974.77|963.97|974.69|963.89|974.78|963.98|974.69|963.89|9
1647684650000|2022-03-19 10:10:50|974.68|963.88|974.7|963.9|974.7|963.9|974.24|963.44|12
1647684660000|2022-03-19 10:11:00|974.46|963.66|973.33|962.53|974.46|963.66|973.33|962.53|4
1647684670000|2022-03-19 10:11:10|973.35|962.55|973.2|962.4|973.35|962.55|972.9|962.1|9
1647684690000|2022-03-19 10:11:30|973.42|962.62|973.33|962.53|973.42|962.62|973.33|962.53|2
1647684700000|2022-03-19 10:11:40|973.45|962.65|973.45|962.65|973.45|962.65|973.45|962.65|1
1647684750000|2022-03-19 10:12:30|973.24|962.44|973.03|962.23|973.24|962.44|973.03|962.23|3
1647684760000|2022-03-19 10:12:40|973.02|962.22|973.02|962.22|973.03|962.23|973.02|962.22|3
1647684770000|2022-03-19 10:12:50|973.03|962.23|972.21|961.41|973.03|962.23|972.2|961.4|19
1647684780000|2022-03-19 10:13:00|972.2|961.4|972.21|961.41|972.21|961.41|972.2|961.4|14
1647684790000|2022-03-19 10:13:10|972.2|961.4|972.62|961.82|972.64|961.84|972.2|961.4|5
1647684800000|2022-03-19 10:13:20|972.4|961.6|972.27|961.47|972.62|961.82|972.27|961.47|3
1647684810000|2022-03-19 10:13:30|971.88|961.08|972.37|961.57|972.47|961.67|971.88|961.08|6
1647684830000|2022-03-19 10:13:50|973.26|962.46|973.3|962.5|973.3|962.5|973.26|962.46|11
1647684840000|2022-03-19 10:14:00|973.28|962.48|973.54|962.74|973.54|962.74|973.28|962.48|8
1647684850000|2022-03-19 10:14:10|973.42|962.62|972.26|961.46|973.42|962.62|972.26|961.46|8
1647684860000|2022-03-19 10:14:20|972.42|961.62|972.25|961.45|972.42|961.62|972.25|961.45|3
1647684890000|2022-03-19 10:14:50|972.26|961.46|971.98|961.18|972.26|961.46|971.98|961.18|6
1647684900000|2022-03-19 10:15:00|971.97|961.17|971.51|960.71|971.97|961.17|971.51|960.71|6
1647684910000|2022-03-19 10:15:10|971.5|960.7|971.5|960.7|971.5|960.7|971.5|960.7|1
1647684930000|2022-03-19 10:15:30|971.34|960.54|971.28|960.48|971.34|960.54|970.79|959.99|11
1647684940000|2022-03-19 10:15:40|971.24|960.44|971.07|960.27|971.24|960.44|971.07|960.27|2
1647684950000|2022-03-19 10:15:50|971.23|960.43|971.5|960.7|971.51|960.71|971.23|960.43|5
1647684970000|2022-03-19 10:16:10|971.51|960.71|972.25|961.45|972.4|961.6|971.51|960.71|11
1647684980000|2022-03-19 10:16:20|972.24|961.44|972.25|961.45|972.25|961.45|972.24|961.44|16
1647684990000|2022-03-19 10:16:30|972.24|961.44|972.24|961.44|972.25|961.45|972.24|961.44|11
1647685010000|2022-03-19 10:16:50|972.14|961.34|971.48|960.68|972.14|961.34|971.48|960.68|3
1647685030000|2022-03-19 10:17:10|971.47|960.67|971.47|960.67|971.47|960.67|971.47|960.67|1
1647685040000|2022-03-19 10:17:20|971.48|960.68|971.48|960.68|971.48|960.68|971.47|960.67|5
1647685050000|2022-03-19 10:17:30|971.47|960.67|972.23|961.43|972.23|961.43|971.47|960.67|4
1647685080000|2022-03-19 10:18:00|972.27|961.47|972.27|961.47|972.27|961.47|972.27|961.47|1
1647685090000|2022-03-19 10:18:10|972.08|961.28|972.08|961.28|972.08|961.28|972.08|961.28|1
1647685110000|2022-03-19 10:18:30|972.11|961.31|972.44|961.64|972.44|961.64|972.11|961.31|12
1647685120000|2022-03-19 10:18:40|972.41|961.61|973.32|962.52|973.33|962.53|972.41|961.61|16
1647685130000|2022-03-19 10:18:50|973.33|962.53|973.38|962.58|973.38|962.58|973.26|962.46|16
1647685140000|2022-03-19 10:19:00|973.37|962.57|973.05|962.25|973.37|962.57|973.05|962.25|5
1647685150000|2022-03-19 10:19:10|973.01|962.21|973|962.2|973.01|962.21|973|962.2|8
1647685160000|2022-03-19 10:19:20|973.01|962.21|972.64|961.84|973.01|962.21|972.63|961.83|12
1647685170000|2022-03-19 10:19:30|972.63|961.83|972.16|961.36|972.64|961.84|972.16|961.36|13
1647685180000|2022-03-19 10:19:40|972.15|961.35|971.88|961.08|972.15|961.35|971.88|961.08|2
1647685190000|2022-03-19 10:19:50|971.86|961.06|971.88|961.08|971.88|961.08|971.86|961.06|2
1647685200000|2022-03-19 10:20:00|971.86|961.06|971.88|961.08|971.88|961.08|971.86|961.06|8
1647685210000|2022-03-19 10:20:10|971.86|961.06|971.74|960.94|971.88|961.08|971.73|960.93|8
1647685220000|2022-03-19 10:20:20|971.73|960.93|971.85|961.05|971.85|961.05|971.73|960.93|4
1647685250000|2022-03-19 10:20:50|971.86|961.06|971.86|961.06|971.86|961.06|971.86|961.06|1
1647685260000|2022-03-19 10:21:00|971.84|961.04|971.84|961.04|971.84|961.04|971.84|961.04|1
1647685270000|2022-03-19 10:21:10|971.8|961|971.33|960.53|971.84|961.04|971.33|960.53|4
1647685280000|2022-03-19 10:21:20|971.29|960.49|970.61|959.81|971.29|960.49|970.61|959.81|7
1647685290000|2022-03-19 10:21:30|970.59|959.79|970.61|959.81|970.61|959.81|970.59|959.79|18
1647685300000|2022-03-19 10:21:40|970.59|959.79|970.61|959.81|970.61|959.81|970.59|959.79|18
1647685310000|2022-03-19 10:21:50|970.59|959.79|970.61|959.81|970.61|959.81|970.59|959.79|18
1647685320000|2022-03-19 10:22:00|970.59|959.79|970.03|959.23|970.61|959.81|969.83|959.03|10
1647685340000|2022-03-19 10:22:20|969.83|959.03|969.83|959.03|969.83|959.03|969.83|959.03|1
1647685350000|2022-03-19 10:22:30|969.6|958.8|969.27|958.47|969.6|958.8|969.27|958.47|4
1647685360000|2022-03-19 10:22:40|969.23|958.43|969.13|958.33|969.3|958.5|968.71|957.91|7
1647685370000|2022-03-19 10:22:50|969.3|958.5|970.38|959.58|970.43|959.63|969.3|958.5|13
1647685380000|2022-03-19 10:23:00|970.37|959.57|970.4|959.6|970.4|959.6|970.37|959.57|5
1647685390000|2022-03-19 10:23:10|970.46|959.66|971.03|960.23|971.24|960.44|970.46|959.66|7
1647685400000|2022-03-19 10:23:20|971.24|960.44|970.78|959.98|971.38|960.58|970.78|959.98|5
1647685410000|2022-03-19 10:23:30|970.42|959.62|970.54|959.74|970.54|959.74|970.42|959.62|7
1647685420000|2022-03-19 10:23:40|970.43|959.63|970.54|959.74|970.54|959.74|970.43|959.63|2
1647685430000|2022-03-19 10:23:50|970.43|959.63|970.42|959.62|970.43|959.63|970.42|959.62|2
1647685440000|2022-03-19 10:24:00|970.44|959.64|970.44|959.64|970.44|959.64|970.44|959.64|1
1647685450000|2022-03-19 10:24:10|970.36|959.56|969.53|958.73|970.36|959.56|969.53|958.73|3
1647685460000|2022-03-19 10:24:20|969.64|958.84|969.2|958.4|969.64|958.84|969.08|958.28|7
1647685470000|2022-03-19 10:24:30|969.07|958.27|969.76|958.96|969.76|958.96|969.07|958.27|15
1647685480000|2022-03-19 10:24:40|969.77|958.97|970.14|959.34|970.26|959.46|969.77|958.97|18
1647685490000|2022-03-19 10:24:50|970.26|959.46|970.99|960.19|971.21|960.41|970.26|959.46|16
1647685500000|2022-03-19 10:25:00|970.98|960.18|970.51|959.71|971|960.2|970.51|959.71|16
1647685510000|2022-03-19 10:25:10|970.39|959.59|969.53|958.73|970.39|959.59|969.52|958.72|13
1647685520000|2022-03-19 10:25:20|969.4|958.6|969.44|958.64|969.44|958.64|969.11|958.31|5
1647685530000|2022-03-19 10:25:30|969.32|958.52|969|958.2|969.32|958.52|969|958.2|4
1647685550000|2022-03-19 10:25:50|968.71|957.91|968.71|957.91|968.71|957.91|968.71|957.91|1
1647685560000|2022-03-19 10:26:00|969.1|958.3|969.55|958.75|970.15|959.35|969.1|958.3|12
1647685570000|2022-03-19 10:26:10|969.58|958.78|969.55|958.75|969.58|958.78|969.51|958.71|4
1647685590000|2022-03-19 10:26:30|969.51|958.71|969.82|959.02|969.83|959.03|969.51|958.71|7
1647685600000|2022-03-19 10:26:40|969.83|959.03|970.25|959.45|970.35|959.55|969.82|959.02|6
1647685620000|2022-03-19 10:27:00|970.12|959.32|969.86|959.06|970.12|959.32|969.85|959.05|8
1647685630000|2022-03-19 10:27:10|969.48|958.68|969.47|958.67|969.48|958.68|969.47|958.67|12
1647685640000|2022-03-19 10:27:20|969.56|958.76|969.85|959.05|969.85|959.05|969.55|958.75|8
1647685650000|2022-03-19 10:27:30|969.84|959.04|969.85|959.05|969.95|959.15|969.84|959.04|6
1647685660000|2022-03-19 10:27:40|969.84|959.04|969.85|959.05|969.85|959.05|969.84|959.04|16
1647685670000|2022-03-19 10:27:50|969.84|959.04|969.85|959.05|969.85|959.05|969.84|959.04|18
1647685680000|2022-03-19 10:28:00|969.84|959.04|969.85|959.05|969.85|959.05|969.84|959.04|18
1647685690000|2022-03-19 10:28:10|969.84|959.04|969.86|959.06|969.86|959.06|969.84|959.04|19
1647685700000|2022-03-19 10:28:20|969.85|959.05|970.32|959.52|970.33|959.53|969.85|959.05|12
1647685710000|2022-03-19 10:28:30|970.2|959.4|969.9|959.1|970.2|959.4|969.9|959.1|5
1647685720000|2022-03-19 10:28:40|969.58|958.78|969.58|958.78|969.59|958.79|969.58|958.78|13
1647685730000|2022-03-19 10:28:50|969.59|958.79|969.59|958.79|969.59|958.79|969.58|958.78|3
1647685740000|2022-03-19 10:29:00|969.58|958.78|969.5|958.7|969.58|958.78|969.5|958.7|4
1647685780000|2022-03-19 10:29:40|969.36|958.56|969.41|958.61|969.61|958.81|969.36|958.56|5
1647685790000|2022-03-19 10:29:50|969.24|958.44|969.41|958.61|969.41|958.61|969.24|958.44|2
1647685800000|2022-03-19 10:30:00|969.24|958.44|969.41|958.61|969.41|958.61|969.07|958.27|4
1647685840000|2022-03-19 10:30:40|969.57|958.77|970.42|959.62|970.42|959.62|969.57|958.77|16
1647685850000|2022-03-19 10:30:50|970.43|959.63|970.42|959.62|970.43|959.63|970.42|959.62|2
1647685860000|2022-03-19 10:31:00|970.54|959.74|970.54|959.74|970.54|959.74|970.54|959.74|1
1647685870000|2022-03-19 10:31:10|970.55|959.75|970.54|959.74|970.55|959.75|970.54|959.74|2
1647685880000|2022-03-19 10:31:20|970.55|959.75|970.54|959.74|970.55|959.75|970.54|959.74|10
1647685900000|2022-03-19 10:31:40|970.67|959.87|970.67|959.87|970.67|959.87|970.67|959.87|1
1647685910000|2022-03-19 10:31:50|970.66|959.86|970.61|959.81|970.67|959.87|970.61|959.81|3
1647685930000|2022-03-19 10:32:10|970.41|959.61|969.35|958.55|970.41|959.61|969.35|958.55|14
1647685940000|2022-03-19 10:32:20|969|958.2|968.64|957.84|969|958.2|968.63|957.83|12
1647685960000|2022-03-19 10:32:40|969.13|958.33|969.37|958.57|969.37|958.57|969.13|958.33|2
1647685970000|2022-03-19 10:32:50|969.48|958.68|970.38|959.58|970.4|959.6|969.48|958.68|15
1647685980000|2022-03-19 10:33:00|970.4|959.6|970.38|959.58|970.4|959.6|970.38|959.58|18
1647685990000|2022-03-19 10:33:10|970.41|959.61|970.41|959.61|970.44|959.64|970.41|959.61|15
1647686000000|2022-03-19 10:33:20|970.44|959.64|970.26|959.46|970.44|959.64|970.26|959.46|6
1647686010000|2022-03-19 10:33:30|970.29|959.49|970.29|959.49|970.29|959.49|970.29|959.49|1
1647686030000|2022-03-19 10:33:50|970.3|959.5|970.29|959.49|970.3|959.5|970.29|959.49|4
1647686040000|2022-03-19 10:34:00|970.3|959.5|969.64|958.84|970.3|959.5|969.64|958.84|7
1647686050000|2022-03-19 10:34:10|969.63|958.83|969.6|958.8|969.63|958.83|969.6|958.8|11
1647686100000|2022-03-19 10:35:00|969.59|958.79|969.12|958.32|969.6|958.8|969.12|958.32|8
1647686110000|2022-03-19 10:35:10|969.13|958.33|969.6|958.8|969.6|958.8|969.12|958.32|6
1647686120000|2022-03-19 10:35:20|969.55|958.75|969.55|958.75|969.55|958.75|969.16|958.36|12
1647686160000|2022-03-19 10:36:00|969.68|958.88|970.32|959.52|970.32|959.52|969.68|958.88|3
1647686170000|2022-03-19 10:36:10|970.43|959.63|970.46|959.66|970.47|959.67|970.42|959.62|14
1647686180000|2022-03-19 10:36:20|970.43|959.63|970.56|959.76|970.56|959.76|970.43|959.63|5
1647686190000|2022-03-19 10:36:30|970.55|959.75|970.56|959.76|970.56|959.76|970.55|959.75|6
1647686200000|2022-03-19 10:36:40|970.55|959.75|970.9|960.1|970.91|960.11|970.55|959.75|6
1647686210000|2022-03-19 10:36:50|970.91|960.11|970.93|960.13|970.93|960.13|970.9|960.1|9
1647686220000|2022-03-19 10:37:00|970.92|960.12|970.93|960.13|970.93|960.13|970.92|960.12|8
1647686230000|2022-03-19 10:37:10|970.92|960.12|970.93|960.13|970.93|960.13|970.92|960.12|16
1647686240000|2022-03-19 10:37:20|970.92|960.12|970.93|960.13|970.93|960.13|970.92|960.12|10
1647686250000|2022-03-19 10:37:30|970.92|960.12|970.93|960.13|970.93|960.13|970.92|960.12|14
1647686260000|2022-03-19 10:37:40|970.92|960.12|970.93|960.13|970.93|960.13|970.92|960.12|10
1647686270000|2022-03-19 10:37:50|970.92|960.12|970.93|960.13|970.93|960.13|970.92|960.12|4
1647686290000|2022-03-19 10:38:10|971.14|960.34|971.49|960.69|971.49|960.69|971.14|960.34|7
1647686300000|2022-03-19 10:38:20|971.69|960.89|971.19|960.39|972.1|961.3|971.19|960.39|7
1647686310000|2022-03-19 10:38:30|971.18|960.38|970.86|960.06|971.19|960.39|970.85|960.05|11
1647686320000|2022-03-19 10:38:40|970.85|960.05|970.73|959.93|970.85|960.05|970.73|959.93|12
1647686340000|2022-03-19 10:39:00|970.52|959.72|969.88|959.08|970.52|959.72|969.88|959.08|8
1647686350000|2022-03-19 10:39:10|969.91|959.11|969.54|958.74|969.91|959.11|969.54|958.74|3
1647686380000|2022-03-19 10:39:40|969.57|958.77|968.69|957.89|969.57|958.77|968.69|957.89|8
1647686390000|2022-03-19 10:39:50|968.97|958.17|968.97|958.17|968.97|958.17|968.97|958.17|1
1647686400000|2022-03-19 10:40:00|968.69|957.89|968.69|957.89|968.69|957.89|968.69|957.89|1
1647686420000|2022-03-19 10:40:20|968.64|957.84|968.64|957.84|968.64|957.84|968.64|957.84|1
1647686430000|2022-03-19 10:40:30|968.75|957.95|969.06|958.26|969.06|958.26|968.73|957.93|3
1647686470000|2022-03-19 10:41:10|969.23|958.43|969.23|958.43|969.23|958.43|969.23|958.43|1
1647686480000|2022-03-19 10:41:20|969.52|958.72|969.49|958.69|969.53|958.73|969.48|958.68|16
1647686490000|2022-03-19 10:41:30|969.48|958.68|969.54|958.74|969.55|958.75|969.48|958.68|7
1647686500000|2022-03-19 10:41:40|969.55|958.75|969.55|958.75|969.55|958.75|969.54|958.74|3
1647686510000|2022-03-19 10:41:50|969.49|958.69|969.49|958.69|969.49|958.69|969.48|958.68|11
1647686520000|2022-03-19 10:42:00|969.48|958.68|969.49|958.69|969.49|958.69|969.48|958.68|8
1647686530000|2022-03-19 10:42:10|969.48|958.68|969.1|958.3|969.48|958.68|969.1|958.3|4
1647686540000|2022-03-19 10:42:20|968.88|958.08|968.78|957.98|968.88|958.08|968.77|957.97|8
1647686550000|2022-03-19 10:42:30|968.77|957.97|968.25|957.45|968.78|957.98|968.25|957.45|17
1647686560000|2022-03-19 10:42:40|968.38|957.58|968.38|957.58|968.38|957.58|968.38|957.58|1
1647686570000|2022-03-19 10:42:50|968.24|957.44|968.69|957.89|968.86|958.06|968.24|957.44|6
1647686590000|2022-03-19 10:43:10|968.44|957.64|968.28|957.48|968.44|957.64|968.28|957.48|2
1647686600000|2022-03-19 10:43:20|968.27|957.47|967.18|956.38|968.28|957.48|967.17|956.37|11
1647686610000|2022-03-19 10:43:30|967.17|956.37|967.52|956.72|967.66|956.86|967.17|956.37|8
1647686620000|2022-03-19 10:43:40|967.53|956.73|968.92|958.12|968.92|958.12|967.53|956.73|9
1647686630000|2022-03-19 10:43:50|968.93|958.13|968.94|958.14|968.94|958.14|968.93|958.13|10
1647686640000|2022-03-19 10:44:00|968.93|958.13|968.93|958.13|968.94|958.14|968.73|957.93|13
1647686650000|2022-03-19 10:44:10|968.94|958.14|968.92|958.12|968.94|958.14|968.91|958.11|13
1647686660000|2022-03-19 10:44:20|968.91|958.11|969.26|958.46|969.27|958.47|968.91|958.11|13
1647686670000|2022-03-19 10:44:30|969.13|958.33|968.92|958.12|969.14|958.34|968.91|958.11|9
1647686680000|2022-03-19 10:44:40|968.91|958.11|969.26|958.46|969.26|958.46|968.91|958.11|6
1647686690000|2022-03-19 10:44:50|969.36|958.56|969.95|959.15|969.95|959.15|969.36|958.56|7
1647686700000|2022-03-19 10:45:00|969.94|959.14|969.94|959.14|969.94|959.14|969.93|959.13|3
1647686710000|2022-03-19 10:45:10|969.93|959.13|969.9|959.1|969.94|959.14|969.9|959.1|6
1647686720000|2022-03-19 10:45:20|969.96|959.16|969.51|958.71|969.96|959.16|969.51|958.71|4
1647686740000|2022-03-19 10:45:40|969.37|958.57|969.06|958.26|969.51|958.71|969.06|958.26|5
1647686750000|2022-03-19 10:45:50|968.84|958.04|968.84|958.04|968.84|958.04|968.84|958.04|1
1647686770000|2022-03-19 10:46:10|968.7|957.9|968.3|957.5|968.7|957.9|968.3|957.5|4
1647686780000|2022-03-19 10:46:20|968.29|957.49|968.3|957.5|968.3|957.5|968.29|957.49|6
1647686790000|2022-03-19 10:46:30|968.29|957.49|967.18|956.38|968.3|957.5|967.18|956.38|16
1647686800000|2022-03-19 10:46:40|967.39|956.59|967.99|957.19|967.99|957.19|967.39|956.59|6
1647686810000|2022-03-19 10:46:50|967.98|957.18|968|957.2|968.11|957.31|967.98|957.18|4
1647686820000|2022-03-19 10:47:00|968.11|957.31|968.11|957.31|968.11|957.31|968.1|957.3|5
1647686830000|2022-03-19 10:47:10|968.1|957.3|968.06|957.26|968.11|957.31|968.06|957.26|8
1647686840000|2022-03-19 10:47:20|968.07|957.27|968.06|957.26|968.07|957.27|968.06|957.26|4
1647686850000|2022-03-19 10:47:30|968.07|957.27|968.06|957.26|968.07|957.27|968.06|957.26|16
1647686860000|2022-03-19 10:47:40|968.07|957.27|968.06|957.26|968.07|957.27|968.06|957.26|6
1647686870000|2022-03-19 10:47:50|968.07|957.27|968.06|957.26|968.07|957.27|968.06|957.26|16
1647686880000|2022-03-19 10:48:00|968.07|957.27|968.55|957.75|968.55|957.75|968.06|957.26|13
1647686890000|2022-03-19 10:48:10|968.56|957.76|968.56|957.76|968.57|957.77|968.56|957.76|3
1647686900000|2022-03-19 10:48:20|968.57|957.77|968.97|958.17|968.97|958.17|968.56|957.76|8
1647686910000|2022-03-19 10:48:30|968.56|957.76|968.56|957.76|968.56|957.76|968.56|957.76|1
1647686920000|2022-03-19 10:48:40|968.59|957.79|969.47|958.67|969.47|958.67|968.59|957.79|5
1647686930000|2022-03-19 10:48:50|969.3|958.5|969.47|958.67|969.47|958.67|969.08|958.28|6
1647686940000|2022-03-19 10:49:00|969.55|958.75|969.55|958.75|969.55|958.75|969.55|958.75|1
1647686960000|2022-03-19 10:49:20|969.52|958.72|969.94|959.14|969.94|959.14|969.52|958.72|11
1647686970000|2022-03-19 10:49:30|969.95|959.15|969.94|959.14|969.95|959.15|969.94|959.14|2
1647686980000|2022-03-19 10:49:40|970.24|959.44|970.24|959.44|970.24|959.44|970.11|959.31|7
1647687000000|2022-03-19 10:50:00|970.26|959.46|970.51|959.71|970.51|959.71|970.26|959.46|3
1647687010000|2022-03-19 10:50:10|970.69|959.89|970.69|959.89|970.69|959.89|970.69|959.89|1
1647687020000|2022-03-19 10:50:20|970.94|960.14|971.3|960.5|971.3|960.5|970.94|960.14|4
1647687040000|2022-03-19 10:50:40|971.14|960.34|970.71|959.91|971.14|960.34|970.71|959.91|3
1647687060000|2022-03-19 10:51:00|970.99|960.19|970.99|960.19|970.99|960.19|970.99|960.19|1
1647687070000|2022-03-19 10:51:10|971.16|960.36|971.64|960.84|971.64|960.84|971.16|960.36|3
1647687080000|2022-03-19 10:51:20|971.45|960.65|971.22|960.42|971.45|960.65|971.22|960.42|2
1647687090000|2022-03-19 10:51:30|971.3|960.5|970.9|960.1|971.3|960.5|970.9|960.1|8
1647687110000|2022-03-19 10:51:50|970.88|960.08|970.5|959.7|970.88|960.08|970.5|959.7|4
1647687120000|2022-03-19 10:52:00|970.43|959.63|970.42|959.62|970.47|959.67|970.42|959.62|10
1647687130000|2022-03-19 10:52:10|970.43|959.63|970.42|959.62|970.43|959.63|970.42|959.62|12
1647687140000|2022-03-19 10:52:20|970.43|959.63|970.43|959.63|970.43|959.63|970.42|959.62|15
1647687150000|2022-03-19 10:52:30|970.42|959.62|970.42|959.62|970.43|959.63|970.42|959.62|13
1647687160000|2022-03-19 10:52:40|970.43|959.63|970.42|959.62|970.43|959.63|970.42|959.62|16
1647687170000|2022-03-19 10:52:50|970.43|959.63|970.38|959.58|970.43|959.63|970.38|959.58|18
1647687180000|2022-03-19 10:53:00|970.39|959.59|970.34|959.54|970.39|959.59|970.34|959.54|7
1647687200000|2022-03-19 10:53:20|969.81|959.01|969.01|958.21|969.81|959.01|969|958.2|16
1647687210000|2022-03-19 10:53:30|969.02|958.22|969|958.2|969.02|958.22|969|958.2|14
1647687220000|2022-03-19 10:53:40|969.01|958.21|968.51|957.71|969.01|958.21|968.41|957.61|16
1647687230000|2022-03-19 10:53:50|968.53|957.73|968.21|957.41|968.53|957.73|968.19|957.39|11
1647687240000|2022-03-19 10:54:00|968.22|957.42|968.21|957.41|968.22|957.42|968.21|957.41|12
1647687250000|2022-03-19 10:54:10|968.22|957.42|968.21|957.41|968.22|957.42|968.21|957.41|10
1647687260000|2022-03-19 10:54:20|968.22|957.42|968.43|957.63|968.43|957.63|967.87|957.07|8
1647687270000|2022-03-19 10:54:30|968.66|957.86|969.4|958.6|969.4|958.6|968.66|957.86|5
1647687280000|2022-03-19 10:54:40|969.43|958.63|969.91|959.11|969.91|959.11|969.43|958.63|4
1647687290000|2022-03-19 10:54:50|969.9|959.1|969.99|959.19|970.04|959.24|969.9|959.1|17
1647687300000|2022-03-19 10:55:00|969.98|959.18|969.99|959.19|969.99|959.19|969.98|959.18|14
1647687310000|2022-03-19 10:55:10|969.98|959.18|969.99|959.19|969.99|959.19|969.98|959.18|14
1647687320000|2022-03-19 10:55:20|969.98|959.18|970|959.2|970|959.2|969.98|959.18|15
1647687360000|2022-03-19 10:56:00|970.22|959.42|970.35|959.55|970.35|959.55|970.22|959.42|3
1647687390000|2022-03-19 10:56:30|970.31|959.51|970.51|959.71|970.51|959.71|970.31|959.51|4
1647687400000|2022-03-19 10:56:40|970.49|959.69|970.51|959.71|970.51|959.71|970.49|959.69|14
1647687410000|2022-03-19 10:56:50|970.49|959.69|970.88|960.08|970.88|960.08|970.49|959.69|15
1647687420000|2022-03-19 10:57:00|970.87|960.07|970.88|960.08|970.88|960.08|970.87|960.07|16
1647687430000|2022-03-19 10:57:10|970.87|960.07|970.88|960.08|970.88|960.08|970.87|960.07|8
1647687440000|2022-03-19 10:57:20|971.01|960.21|971.12|960.32|971.12|960.32|971.01|960.21|8
1647687450000|2022-03-19 10:57:30|971.14|960.34|971.15|960.35|971.15|960.35|971.12|960.32|3
1647687490000|2022-03-19 10:58:10|971.05|960.25|971.05|960.25|971.05|960.25|971.05|960.25|1
1647687500000|2022-03-19 10:58:20|970.91|960.11|970.91|960.11|970.91|960.11|970.91|960.11|1
1647687510000|2022-03-19 10:58:30|971.04|960.24|971.21|960.41|971.26|960.46|971.04|960.24|13
1647687520000|2022-03-19 10:58:40|971.22|960.42|971.36|960.56|971.4|960.6|971.21|960.41|13
1647687530000|2022-03-19 10:58:50|971.4|960.6|971.36|960.56|971.4|960.6|971.36|960.56|8
1647687540000|2022-03-19 10:59:00|971.4|960.6|971.36|960.56|971.4|960.6|971.36|960.56|10
1647687550000|2022-03-19 10:59:10|971.4|960.6|971.36|960.56|971.4|960.6|971.36|960.56|6
1647687560000|2022-03-19 10:59:20|971.4|960.6|971.36|960.56|971.4|960.6|971.36|960.56|4
1647687570000|2022-03-19 10:59:30|971.4|960.6|971.36|960.56|971.4|960.6|971.36|960.56|8
1647687580000|2022-03-19 10:59:40|971.4|960.6|971.83|961.03|971.83|961.03|971.36|960.56|8
1647687600000|2022-03-19 11:00:00|972.08|961.28|972.08|961.28|972.08|961.28|972.08|961.28|1
1647687610000|2022-03-19 11:00:10|972.12|961.32|972.12|961.32|972.13|961.33|972.08|961.28|9
1647687620000|2022-03-19 11:00:20|972.13|961.33|972.12|961.32|972.13|961.33|972.12|961.32|8
1647687630000|2022-03-19 11:00:30|972.13|961.33|972.12|961.32|972.13|961.33|972.12|961.32|14
1647687640000|2022-03-19 11:00:40|972.13|961.33|972.12|961.32|972.13|961.33|972.12|961.32|18
1647687650000|2022-03-19 11:00:50|972.13|961.33|972.12|961.32|972.13|961.33|972.12|961.32|18
1647687660000|2022-03-19 11:01:00|972.13|961.33|972.12|961.32|972.13|961.33|972.12|961.32|18
1647687670000|2022-03-19 11:01:10|972.13|961.33|972.12|961.32|972.13|961.33|972.12|961.32|18
1647687680000|2022-03-19 11:01:20|972.13|961.33|972.12|961.32|972.13|961.33|972.12|961.32|6
1647687690000|2022-03-19 11:01:30|972.13|961.33|972.12|961.32|972.13|961.33|972.12|961.32|4
1647687700000|2022-03-19 11:01:40|972.03|961.23|971.75|960.95|972.03|961.23|971.69|960.89|4
1647687710000|2022-03-19 11:01:50|971.54|960.74|970.9|960.1|971.54|960.74|970.9|960.1|11
1647687730000|2022-03-19 11:02:10|970.89|960.09|970.8|960|970.9|960.1|970.8|960|12
1647687740000|2022-03-19 11:02:20|970.6|959.8|970.34|959.54|970.84|960.04|970.34|959.54|13
1647687750000|2022-03-19 11:02:30|970.38|959.58|969.46|958.66|970.38|959.58|969.46|958.66|10
1647687760000|2022-03-19 11:02:40|969.55|958.75|970.4|959.6|970.4|959.6|969.54|958.74|18
1647687770000|2022-03-19 11:02:50|970.38|959.58|970.89|960.09|970.9|960.1|970.38|959.58|18
1647687780000|2022-03-19 11:03:00|970.9|960.1|970.53|959.73|970.9|960.1|970.53|959.73|17
1647687790000|2022-03-19 11:03:10|970.54|959.74|969.89|959.09|970.54|959.74|969.89|959.09|12
1647687800000|2022-03-19 11:03:20|969.85|959.05|969.5|958.7|969.85|959.05|969.14|958.34|5
1647687810000|2022-03-19 11:03:30|969.46|958.66|969.69|958.89|969.69|958.89|969.46|958.66|5
1647687830000|2022-03-19 11:03:50|969.65|958.85|969.69|958.89|969.69|958.89|969.65|958.85|10
1647687860000|2022-03-19 11:04:20|969.91|959.11|969.97|959.17|969.97|959.17|969.91|959.11|2
1647687890000|2022-03-19 11:04:50|970.09|959.29|970.22|959.42|970.22|959.42|970.09|959.29|4
1647687900000|2022-03-19 11:05:00|970.43|959.63|970.99|960.19|971.1|960.3|970.22|959.42|8
1647687910000|2022-03-19 11:05:10|971.12|960.32|970.99|960.19|971.27|960.47|970.99|960.19|6
1647687950000|2022-03-19 11:05:50|971.12|960.32|971.27|960.47|971.27|960.47|971.12|960.32|2
1647687990000|2022-03-19 11:06:30|971.34|960.54|971.34|960.54|971.34|960.54|971.34|960.54|1
1647688000000|2022-03-19 11:06:40|971.14|960.34|971.02|960.22|971.14|960.34|971.02|960.22|2
1647688010000|2022-03-19 11:06:50|971.14|960.34|971.48|960.68|971.48|960.68|971.14|960.34|4
1647688020000|2022-03-19 11:07:00|971.71|960.91|971.71|960.91|971.71|960.91|971.71|960.91|1
1647688030000|2022-03-19 11:07:10|971.48|960.68|971.27|960.47|971.48|960.68|971.27|960.47|2
1647688060000|2022-03-19 11:07:40|971.48|960.68|971.27|960.47|971.48|960.68|971.27|960.47|2
1647688070000|2022-03-19 11:07:50|971.48|960.68|971.71|960.91|971.71|960.91|971.48|960.68|2
1647688090000|2022-03-19 11:08:10|971.83|961.03|971.71|960.91|971.83|961.03|971.71|960.91|2
1647688130000|2022-03-19 11:08:50|971.84|961.04|972.21|961.41|972.21|961.41|971.84|961.04|4
1647688140000|2022-03-19 11:09:00|972.61|961.81|972.64|961.84|972.96|962.16|972.61|961.81|17
1647688150000|2022-03-19 11:09:10|972.47|961.67|972.61|961.81|972.64|961.84|972.44|961.64|5
1647688170000|2022-03-19 11:09:30|972.44|961.64|971.96|961.16|972.44|961.64|971.96|961.16|5
1647688180000|2022-03-19 11:09:40|971.97|961.17|972.17|961.37|972.28|961.48|971.96|961.16|13
1647688190000|2022-03-19 11:09:50|971.96|961.16|971.96|961.16|972.08|961.28|971.96|961.16|3
1647688230000|2022-03-19 11:10:30|972.08|961.28|972.06|961.26|972.08|961.28|972.06|961.26|5
1647688240000|2022-03-19 11:10:40|972.07|961.27|972.07|961.27|972.07|961.27|972.06|961.26|13
1647688250000|2022-03-19 11:10:50|972.06|961.26|972.41|961.61|972.41|961.61|972.06|961.26|8
1647688260000|2022-03-19 11:11:00|972.52|961.72|972.64|961.84|972.64|961.84|972.52|961.72|2
1647688270000|2022-03-19 11:11:10|972.63|961.83|972.64|961.84|972.64|961.84|972.63|961.83|2
1647688280000|2022-03-19 11:11:20|972.66|961.86|972.66|961.86|972.66|961.86|972.66|961.86|1
1647688290000|2022-03-19 11:11:30|972.65|961.85|972.63|961.83|972.65|961.85|972.22|961.42|6
1647688330000|2022-03-19 11:12:10|972.69|961.89|972.69|961.89|972.69|961.89|972.69|961.89|1
1647688370000|2022-03-19 11:12:50|972.72|961.92|972.72|961.92|972.72|961.92|972.72|961.92|1
1647688380000|2022-03-19 11:13:00|972.86|962.06|972.86|962.06|972.86|962.06|972.86|962.06|1
1647688390000|2022-03-19 11:13:10|972.85|962.05|972.85|962.05|972.86|962.06|972.85|962.05|15
1647688400000|2022-03-19 11:13:20|972.86|962.06|972.86|962.06|972.86|962.06|972.85|962.05|11
1647688410000|2022-03-19 11:13:30|972.85|962.05|972.88|962.08|972.88|962.08|972.85|962.05|4
1647688430000|2022-03-19 11:13:50|972.86|962.06|972.86|962.06|972.86|962.06|972.86|962.06|1
1647688460000|2022-03-19 11:14:20|972.85|962.05|972.85|962.05|972.85|962.05|972.85|962.05|1
1647688470000|2022-03-19 11:14:30|973.12|962.32|973.12|962.32|973.12|962.32|973.12|962.32|1
1647688480000|2022-03-19 11:14:40|973.23|962.43|973.57|962.77|973.57|962.77|973.23|962.43|5
1647688490000|2022-03-19 11:14:50|973.45|962.65|973.58|962.78|973.58|962.78|973.25|962.45|12
1647688500000|2022-03-19 11:15:00|973.36|962.56|973.16|962.36|973.36|962.56|973.16|962.36|4
1647688510000|2022-03-19 11:15:10|973.22|962.42|973.39|962.59|973.39|962.59|973.16|962.36|3
1647688520000|2022-03-19 11:15:20|973.61|962.81|973.98|963.18|973.98|963.18|973.16|962.36|6
1647688530000|2022-03-19 11:15:30|973.97|963.17|973.65|962.85|973.97|963.17|973.65|962.85|3
1647688560000|2022-03-19 11:16:00|973.64|962.84|973.64|962.84|973.65|962.85|973.64|962.84|13
1647688570000|2022-03-19 11:16:10|973.65|962.85|973.21|962.41|973.65|962.85|973.21|962.41|3
1647688580000|2022-03-19 11:16:20|973.17|962.37|973.17|962.37|973.17|962.37|973.17|962.37|1
1647688590000|2022-03-19 11:16:30|973.16|962.36|972.42|961.62|973.16|962.36|972.42|961.62|14
1647688600000|2022-03-19 11:16:40|972.41|961.61|972.42|961.62|972.42|961.62|972.41|961.61|2
1647688610000|2022-03-19 11:16:50|972.85|962.05|972.85|962.05|972.85|962.05|972.85|962.05|1
1647688640000|2022-03-19 11:17:20|972.89|962.09|973.21|962.41|973.21|962.41|972.89|962.09|3
1647688650000|2022-03-19 11:17:30|973.43|962.63|973.35|962.55|973.65|962.85|973.35|962.55|3
1647688660000|2022-03-19 11:17:40|973.4|962.6|973.51|962.71|973.52|962.72|973.4|962.6|11
1647688670000|2022-03-19 11:17:50|973.49|962.69|973.94|963.14|973.94|963.14|973.49|962.69|6
1647688680000|2022-03-19 11:18:00|974.16|963.36|974.34|963.54|974.34|963.54|974.16|963.36|3
1647688720000|2022-03-19 11:18:40|974.41|963.61|974.41|963.61|974.41|963.61|974.4|963.6|7
1647688730000|2022-03-19 11:18:50|974.4|963.6|974.78|963.98|974.78|963.98|974.34|963.54|15
1647688740000|2022-03-19 11:19:00|974.79|963.99|976.17|965.37|976.17|965.37|974.78|963.98|20
1647688750000|2022-03-19 11:19:10|976.21|965.41|976.25|965.45|976.25|965.45|976.21|965.41|2
1647688770000|2022-03-19 11:19:30|976.13|965.33|976.13|965.33|976.25|965.45|976.13|965.33|5
1647688780000|2022-03-19 11:19:40|976.14|965.34|976.25|965.45|976.25|965.45|976.13|965.33|3
1647688820000|2022-03-19 11:20:20|976.26|965.46|976.25|965.45|976.26|965.46|976.25|965.45|6
1647688830000|2022-03-19 11:20:30|976.26|965.46|976.25|965.45|976.26|965.46|976.25|965.45|16
1647688840000|2022-03-19 11:20:40|976.26|965.46|976.25|965.45|976.26|965.46|976.25|965.45|16
1647688850000|2022-03-19 11:20:50|976.26|965.46|975.97|965.17|976.26|965.46|975.97|965.17|6
1647688860000|2022-03-19 11:21:00|975.85|965.05|975.27|964.47|975.85|965.05|975.27|964.47|4
1647688870000|2022-03-19 11:21:10|975.3|964.5|975.26|964.46|975.3|964.5|975.26|964.46|2
1647688900000|2022-03-19 11:21:40|975.5|964.7|975.74|964.94|975.74|964.94|975.5|964.7|2
1647688920000|2022-03-19 11:22:00|975.53|964.73|975.27|964.47|975.53|964.73|975.26|964.46|7
1647688930000|2022-03-19 11:22:10|975.26|964.46|975.27|964.47|975.27|964.47|975.26|964.46|4
1647688960000|2022-03-19 11:22:40|975.5|964.7|975.84|965.04|975.84|965.04|975.5|964.7|4
1647688970000|2022-03-19 11:22:50|976.04|965.24|976.04|965.24|976.04|965.24|976.04|965.24|1
1647689000000|2022-03-19 11:23:20|976.2|965.4|976.32|965.52|976.32|965.52|976.2|965.4|2
1647689010000|2022-03-19 11:23:30|976.33|965.53|976.7|965.9|976.71|965.91|976.33|965.53|8
1647689020000|2022-03-19 11:23:40|976.71|965.91|976.04|965.24|976.71|965.91|976.04|965.24|16
1647689030000|2022-03-19 11:23:50|975.95|965.15|975.74|964.94|975.95|965.15|975.74|964.94|2
1647689040000|2022-03-19 11:24:00|975.82|965.02|975.87|965.07|975.96|965.16|975.71|964.91|16
1647689050000|2022-03-19 11:24:10|975.86|965.06|975.44|964.64|975.87|965.07|975.08|964.28|11
1647689070000|2022-03-19 11:24:30|975.32|964.52|975.08|964.28|975.32|964.52|975.08|964.28|2
1647689080000|2022-03-19 11:24:40|975.07|964.27|975.08|964.28|975.08|964.28|975.07|964.27|2
1647689090000|2022-03-19 11:24:50|975.07|964.27|975.02|964.22|975.08|964.28|975.02|964.22|8
1647689110000|2022-03-19 11:25:10|975.05|964.25|975.05|964.25|975.05|964.25|975.05|964.25|1
1647689120000|2022-03-19 11:25:20|975.06|964.26|975.02|964.22|975.4|964.6|975.02|964.22|8
1647689130000|2022-03-19 11:25:30|975.23|964.43|975.54|964.74|975.54|964.74|975.23|964.43|4
1647689150000|2022-03-19 11:25:50|975.58|964.78|975.88|965.08|975.88|965.08|975.58|964.78|2
1647689160000|2022-03-19 11:26:00|975.89|965.09|975.88|965.08|975.89|965.09|975.88|965.08|16
1647689170000|2022-03-19 11:26:10|975.89|965.09|975.88|965.08|975.89|965.09|975.88|965.08|18
1647689180000|2022-03-19 11:26:20|975.89|965.09|975.88|965.08|975.89|965.09|975.88|965.08|20
1647689190000|2022-03-19 11:26:30|975.89|965.09|975.88|965.08|975.89|965.09|975.88|965.08|18
1647689200000|2022-03-19 11:26:40|975.89|965.09|975.89|965.09|975.89|965.09|975.89|965.09|1
1647689220000|2022-03-19 11:27:00|975.9|965.1|975.9|965.1|975.91|965.11|975.9|965.1|3
1647689230000|2022-03-19 11:27:10|975.91|965.11|975.99|965.19|975.99|965.19|975.9|965.1|17
1647689240000|2022-03-19 11:27:20|976.15|965.35|976.66|965.86|976.67|965.87|976.15|965.35|5
1647689250000|2022-03-19 11:27:30|976.67|965.87|976.66|965.86|976.67|965.87|976.66|965.86|18
1647689260000|2022-03-19 11:27:40|976.67|965.87|976.67|965.87|976.67|965.87|976.66|965.86|13
1647689270000|2022-03-19 11:27:50|976.66|965.86|977.03|966.23|977.03|966.23|976.66|965.86|10
1647689280000|2022-03-19 11:28:00|977.46|966.66|977.86|967.06|977.86|967.06|977.45|966.65|4
1647689290000|2022-03-19 11:28:10|977.97|967.17|977.98|967.18|977.98|967.18|977.97|967.17|2
1647689300000|2022-03-19 11:28:20|977.99|967.19|978.01|967.21|978.01|967.21|977.99|967.19|2
1647689310000|2022-03-19 11:28:30|978.02|967.22|978.01|967.21|978.02|967.22|978.01|967.21|6
1647689320000|2022-03-19 11:28:40|978.02|967.22|978.23|967.43|978.23|967.43|978.01|967.21|4
1647689330000|2022-03-19 11:28:50|978.44|967.64|978.65|967.85|978.65|967.85|978.44|967.64|2
1647689360000|2022-03-19 11:29:20|978.9|968.1|978.98|968.18|978.98|968.18|978.9|968.1|2
1647689390000|2022-03-19 11:29:50|979.17|968.37|979.17|968.37|979.29|968.49|979.17|968.37|3
1647689400000|2022-03-19 11:30:00|978.98|968.18|978.98|968.18|979.29|968.49|978.98|968.18|7
1647689410000|2022-03-19 11:30:10|978.93|968.13|977.89|967.09|978.93|968.13|977.52|966.72|10
1647689420000|2022-03-19 11:30:20|977.9|967.1|977.35|966.55|977.9|967.1|977.35|966.55|6
1647689430000|2022-03-19 11:30:30|977.13|966.33|977.1|966.3|977.13|966.33|977.1|966.3|2
1647689460000|2022-03-19 11:31:00|976.86|966.06|976.86|966.06|976.89|966.09|976.86|966.06|3
1647689470000|2022-03-19 11:31:10|976.55|965.75|976.55|965.75|976.55|965.75|976.51|965.71|11
1647689480000|2022-03-19 11:31:20|976.51|965.71|976.1|965.3|976.55|965.75|976.1|965.3|12
1647689520000|2022-03-19 11:32:00|976.11|965.31|976.1|965.3|976.11|965.31|976.1|965.3|4
1647689550000|2022-03-19 11:32:30|976.11|965.31|976.1|965.3|976.11|965.31|976.1|965.3|2
1647689560000|2022-03-19 11:32:40|976.11|965.31|976.1|965.3|976.11|965.31|976.1|965.3|10
1647689570000|2022-03-19 11:32:50|976.11|965.31|976.1|965.3|976.11|965.31|976.1|965.3|2
1647689580000|2022-03-19 11:33:00|976.17|965.37|976.05|965.25|976.17|965.37|976.05|965.25|2
1647689590000|2022-03-19 11:33:10|976.16|965.36|975.72|964.92|976.16|965.36|975.72|964.92|3
1647689620000|2022-03-19 11:33:40|975.55|964.75|974.88|964.08|975.72|964.92|974.87|964.07|11
1647689630000|2022-03-19 11:33:50|974.87|964.07|974.87|964.07|974.88|964.08|974.87|964.07|13
1647689660000|2022-03-19 11:34:20|975.08|964.28|975.71|964.91|975.72|964.92|975.08|964.28|3
1647689680000|2022-03-19 11:34:40|975.72|964.92|975.99|965.19|975.99|965.19|975.72|964.92|2
1647689690000|2022-03-19 11:34:50|976.06|965.26|976.05|965.25|976.15|965.35|976.05|965.25|3
1647689700000|2022-03-19 11:35:00|976.15|965.35|976.05|965.25|976.15|965.35|976.05|965.25|2
1647689710000|2022-03-19 11:35:10|976.01|965.21|975.04|964.24|976.01|965.21|975.04|964.24|13
1647689720000|2022-03-19 11:35:20|975.05|964.25|975.28|964.48|975.28|964.48|974.66|963.86|11
1647689730000|2022-03-19 11:35:30|975.29|964.49|975.18|964.38|975.29|964.49|975.01|964.21|8
1647689750000|2022-03-19 11:35:50|975.28|964.48|975.28|964.48|975.29|964.49|975.28|964.48|9
1647689760000|2022-03-19 11:36:00|975.29|964.49|975.2|964.4|975.33|964.53|975.2|964.4|20
1647689770000|2022-03-19 11:36:10|975.18|964.38|975.18|964.38|975.18|964.38|975.18|964.38|1
1647689780000|2022-03-19 11:36:20|975.28|964.48|975.45|964.65|975.46|964.66|975.28|964.48|10
1647689790000|2022-03-19 11:36:30|975.46|964.66|975.45|964.65|975.46|964.66|975.45|964.65|14
1647689800000|2022-03-19 11:36:40|975.46|964.66|975.95|965.15|975.95|965.15|975.45|964.65|6
1647689810000|2022-03-19 11:36:50|976.31|965.51|976.53|965.73|976.54|965.74|976.31|965.51|9
1647689820000|2022-03-19 11:37:00|976.54|965.74|977.33|966.53|977.34|966.54|976.53|965.73|19
1647689830000|2022-03-19 11:37:10|977.34|966.54|977.33|966.53|977.34|966.54|977.16|966.36|17
1647689840000|2022-03-19 11:37:20|977.34|966.54|977.34|966.54|977.34|966.54|977.3|966.5|18
1647689850000|2022-03-19 11:37:30|977.17|966.37|977.34|966.54|977.34|966.54|977.17|966.37|2
1647689860000|2022-03-19 11:37:40|977.3|966.5|977.3|966.5|977.34|966.54|977.3|966.5|7
1647689870000|2022-03-19 11:37:50|977.34|966.54|977.3|966.5|977.34|966.54|977.18|966.38|8
1647689880000|2022-03-19 11:38:00|977.31|966.51|977.3|966.5|977.31|966.51|977.3|966.5|10
1647689890000|2022-03-19 11:38:10|977.31|966.51|977.3|966.5|977.31|966.51|977.3|966.5|2
1647689900000|2022-03-19 11:38:20|977.31|966.51|978.47|967.67|978.47|967.67|977.3|966.5|10
1647689910000|2022-03-19 11:38:30|978.48|967.68|977.52|966.72|978.48|967.68|977.5|966.7|13
1647689920000|2022-03-19 11:38:40|977.5|966.7|977.52|966.72|977.73|966.93|977.5|966.7|16
1647689930000|2022-03-19 11:38:50|977.5|966.7|977.71|966.91|977.73|966.93|977.5|966.7|11
1647689950000|2022-03-19 11:39:10|977.5|966.7|976.84|966.04|977.5|966.7|976.66|965.86|4
1647689960000|2022-03-19 11:39:20|976.81|966.01|976.62|965.82|976.81|966.01|976.62|965.82|2
1647689970000|2022-03-19 11:39:30|976.41|965.61|975.86|965.06|976.41|965.61|975.86|965.06|5
1647689980000|2022-03-19 11:39:40|976.31|965.51|976.48|965.68|976.48|965.68|976.31|965.51|2
1647689990000|2022-03-19 11:39:50|976.43|965.63|976.54|965.74|976.71|965.91|976.35|965.55|9
1647690000000|2022-03-19 11:40:00|976.37|965.57|975.85|965.05|976.38|965.58|975.77|964.97|9
1647690010000|2022-03-19 11:40:10|975.69|964.89|975.46|964.66|975.85|965.05|975.45|964.65|7
1647690020000|2022-03-19 11:40:20|975.45|964.65|975.28|964.48|975.46|964.66|975.23|964.43|18
1647690030000|2022-03-19 11:40:30|975.23|964.43|974.55|963.75|975.26|964.46|974.54|963.74|17
1647690040000|2022-03-19 11:40:40|974.54|963.74|974.55|963.75|974.55|963.75|974.54|963.74|18
1647690050000|2022-03-19 11:40:50|974.54|963.74|974.54|963.74|974.55|963.75|974.54|963.74|15
1647690060000|2022-03-19 11:41:00|974.55|963.75|974.54|963.74|974.55|963.75|974.54|963.74|2
1647690080000|2022-03-19 11:41:20|974.55|963.75|974.55|963.75|974.55|963.75|974.54|963.74|9
1647690090000|2022-03-19 11:41:30|974.58|963.78|973.76|962.96|974.58|963.78|973.76|962.96|8
1647690110000|2022-03-19 11:41:50|973.83|963.03|973.83|963.03|973.83|963.03|973.83|963.03|1
1647690120000|2022-03-19 11:42:00|974.02|963.22|974.34|963.54|974.34|963.54|974.02|963.22|9
1647690130000|2022-03-19 11:42:10|974.47|963.67|974.54|963.74|974.55|963.75|974.46|963.66|6
1647690140000|2022-03-19 11:42:20|974.55|963.75|974.55|963.75|974.55|963.75|974.54|963.74|3
1647690170000|2022-03-19 11:42:50|974.43|963.63|973.85|963.05|974.53|963.73|973.84|963.04|11
1647690190000|2022-03-19 11:43:10|973.87|963.07|973.87|963.07|973.87|963.07|973.86|963.06|3
1647690200000|2022-03-19 11:43:20|973.86|963.06|973.87|963.07|973.87|963.07|973.86|963.06|14
1647690210000|2022-03-19 11:43:30|973.86|963.06|974.61|963.81|974.61|963.81|973.86|963.06|8
1647690230000|2022-03-19 11:43:50|974.62|963.82|974.62|963.82|974.62|963.82|974.62|963.82|1
1647690240000|2022-03-19 11:44:00|974.77|963.97|975.4|964.6|975.42|964.62|974.77|963.97|6
1647690270000|2022-03-19 11:44:30|975.42|964.62|975.4|964.6|975.42|964.62|975.4|964.6|2
1647690280000|2022-03-19 11:44:40|975.41|964.61|975.93|965.13|975.93|965.13|975.4|964.6|11
1647690300000|2022-03-19 11:45:00|975.9|965.1|975.02|964.22|975.9|965.1|975.02|964.22|5
1647690310000|2022-03-19 11:45:10|974.99|964.19|974.66|963.86|974.99|964.19|974.66|963.86|4
1647690340000|2022-03-19 11:45:40|974.46|963.66|974.46|963.66|974.46|963.66|974.45|963.65|5
1647690350000|2022-03-19 11:45:50|974.45|963.65|974.46|963.66|974.46|963.66|974.45|963.65|4
1647690360000|2022-03-19 11:46:00|974.45|963.65|973.86|963.06|974.46|963.66|973.86|963.06|19
1647690370000|2022-03-19 11:46:10|973.9|963.1|973.32|962.52|973.9|963.1|973.32|962.52|7
1647690380000|2022-03-19 11:46:20|973.31|962.51|972.45|961.65|973.31|962.51|972.45|961.65|12
1647690390000|2022-03-19 11:46:30|972.46|961.66|973.47|962.67|973.47|962.67|972.45|961.65|12
1647690400000|2022-03-19 11:46:40|973.73|962.93|974.22|963.42|974.23|963.43|973.73|962.93|11
1647690410000|2022-03-19 11:46:50|974.23|963.43|974.22|963.42|974.23|963.43|974.22|963.42|12
1647690420000|2022-03-19 11:47:00|974.23|963.43|973.56|962.76|974.23|963.43|973.55|962.75|12
1647690430000|2022-03-19 11:47:10|973.55|962.75|973.56|962.76|973.56|962.76|973.55|962.75|16
1647690440000|2022-03-19 11:47:20|973.55|962.75|973.56|962.76|973.56|962.76|973.55|962.75|16
1647690450000|2022-03-19 11:47:30|973.55|962.75|973.4|962.6|973.56|962.76|973.3|962.5|12
1647690460000|2022-03-19 11:47:40|973.41|962.61|972.71|961.91|973.45|962.65|972.71|961.91|16
1647690470000|2022-03-19 11:47:50|972.6|961.8|970.87|960.07|972.61|961.81|969.79|958.99|14
1647690480000|2022-03-19 11:48:00|970.83|960.03|970.35|959.55|972.27|961.47|967.74|956.94|28
1647690490000|2022-03-19 11:48:10|970.31|959.51|969.56|958.76|970.31|959.51|969.56|958.76|13
1647690500000|2022-03-19 11:48:20|969.57|958.77|967.88|957.08|969.57|958.77|967.86|957.06|18
1647690510000|2022-03-19 11:48:30|968.05|957.25|965.13|954.33|968.05|957.25|964.84|954.04|22
1647690520000|2022-03-19 11:48:40|965.32|954.52|966.43|955.63|966.95|956.15|965.32|954.52|17
1647690530000|2022-03-19 11:48:50|966.19|955.39|966.42|955.62|966.46|955.66|964.85|954.05|19
1647690540000|2022-03-19 11:49:00|966.32|955.52|965.72|954.92|966.32|955.52|965.72|954.92|3
1647690550000|2022-03-19 11:49:10|965.51|954.71|964.23|953.43|965.51|954.71|964.23|953.43|17
1647690560000|2022-03-19 11:49:20|964.19|953.39|964.55|953.75|964.55|953.75|963.89|953.09|11
1647690570000|2022-03-19 11:49:30|964.74|953.94|965.56|954.76|965.56|954.76|964.74|953.94|5
1647690590000|2022-03-19 11:49:50|965.77|954.97|965.6|954.8|966.39|955.59|965.6|954.8|5
1647690600000|2022-03-19 11:50:00|965.58|954.78|965.56|954.76|965.58|954.78|965.56|954.76|2
1647690620000|2022-03-19 11:50:20|965.55|954.75|965.55|954.75|965.55|954.75|965.55|954.75|1
1647690650000|2022-03-19 11:50:50|965.77|954.97|966.25|955.45|966.25|955.45|965.77|954.97|3
1647690660000|2022-03-19 11:51:00|966.27|955.47|966.4|955.6|966.42|955.62|966.25|955.45|9
1647690670000|2022-03-19 11:51:10|966.42|955.62|965.55|954.75|966.42|955.62|965.55|954.75|7
1647690680000|2022-03-19 11:51:20|965.54|954.74|965.55|954.75|965.55|954.75|965.54|954.74|8
1647690700000|2022-03-19 11:51:40|965.5|954.7|965.55|954.75|965.55|954.75|965.5|954.7|2
1647690720000|2022-03-19 11:52:00|965.5|954.7|965.55|954.75|965.55|954.75|965.5|954.7|4
1647690730000|2022-03-19 11:52:10|965.5|954.7|965.55|954.75|965.55|954.75|965.5|954.7|2
1647690740000|2022-03-19 11:52:20|965.5|954.7|965.5|954.7|965.55|954.75|965.5|954.7|5
1647690750000|2022-03-19 11:52:30|965.51|954.71|965.5|954.7|965.51|954.71|965.5|954.7|2
1647690780000|2022-03-19 11:53:00|965.51|954.71|965.5|954.7|965.51|954.71|965.5|954.7|2
1647690790000|2022-03-19 11:53:10|965.51|954.71|964.77|953.97|965.51|954.71|964.77|953.97|7
1647690800000|2022-03-19 11:53:20|964.96|954.16|965.4|954.6|965.4|954.6|964.96|954.16|3
1647690810000|2022-03-19 11:53:30|965.29|954.49|965.29|954.49|965.29|954.49|965.29|954.49|1
1647690820000|2022-03-19 11:53:40|965.31|954.51|965.31|954.51|965.32|954.52|965.31|954.51|5
1647690830000|2022-03-19 11:53:50|965.32|954.52|965.31|954.51|965.32|954.52|965.31|954.51|8
1647690840000|2022-03-19 11:54:00|965.32|954.52|965.42|954.62|965.42|954.62|965.32|954.52|2
1647690850000|2022-03-19 11:54:10|965.47|954.67|965.47|954.67|965.48|954.68|965.47|954.67|11
1647690860000|2022-03-19 11:54:20|965.48|954.68|965.48|954.68|965.53|954.73|965.47|954.67|18
1647690870000|2022-03-19 11:54:30|965.47|954.67|965.48|954.68|965.48|954.68|965.47|954.67|8
1647690880000|2022-03-19 11:54:40|965.47|954.67|965.48|954.68|965.48|954.68|965.47|954.67|18
1647690890000|2022-03-19 11:54:50|965.47|954.67|965.48|954.68|965.53|954.73|965.47|954.67|18
1647690900000|2022-03-19 11:55:00|965.47|954.67|965.47|954.67|965.48|954.68|965.46|954.66|16
1647690910000|2022-03-19 11:55:10|965.46|954.66|965.41|954.61|965.47|954.67|964.77|953.97|18
1647690920000|2022-03-19 11:55:20|965.45|954.65|965.41|954.61|965.45|954.65|965.41|954.61|12
1647690930000|2022-03-19 11:55:30|965.45|954.65|965.41|954.61|965.45|954.65|965.41|954.61|6
1647690950000|2022-03-19 11:55:50|965.55|954.75|964.88|954.08|965.55|954.75|964.88|954.08|8
1647690980000|2022-03-19 11:56:20|964.89|954.09|964.88|954.08|964.89|954.09|964.88|954.08|2
1647691030000|2022-03-19 11:57:10|964.86|954.06|964.86|954.06|964.87|954.07|964.86|954.06|13
1647691040000|2022-03-19 11:57:20|964.87|954.07|964.86|954.06|964.87|954.07|964.86|954.06|16
1647691050000|2022-03-19 11:57:30|964.87|954.07|964.87|954.07|964.87|954.07|964.86|954.06|7
1647691060000|2022-03-19 11:57:40|964.88|954.08|964.88|954.08|964.88|954.08|964.88|954.08|1
1647691090000|2022-03-19 11:58:10|964.87|954.07|964.88|954.08|964.88|954.08|964.87|954.07|2
1647691100000|2022-03-19 11:58:20|965.12|954.32|965.73|954.93|965.73|954.93|965.12|954.32|3
1647691120000|2022-03-19 11:58:40|965.72|954.92|965.73|954.93|965.73|954.93|965.72|954.92|2
1647691180000|2022-03-19 11:59:40|965.86|955.06|965.87|955.07|965.87|955.07|965.86|955.06|2
1647691210000|2022-03-19 12:00:10|965.85|955.05|964.9|954.1|965.85|955.05|964.9|954.1|4
1647691220000|2022-03-19 12:00:20|964.88|954.08|964.44|953.64|964.88|954.08|964.43|953.63|12
1647691230000|2022-03-19 12:00:30|964.43|953.63|963.86|953.06|964.44|953.64|963.86|953.06|12
1647691260000|2022-03-19 12:01:00|964.01|953.21|964.53|953.73|964.53|953.73|964.01|953.21|7
1647691270000|2022-03-19 12:01:10|964.52|953.72|964.53|953.73|964.53|953.73|964.52|953.72|12
1647691290000|2022-03-19 12:01:30|964.52|953.72|964.52|953.72|964.52|953.72|964.51|953.71|3
1647691300000|2022-03-19 12:01:40|964.51|953.71|964.46|953.66|964.52|953.72|964.45|953.65|13
1647691320000|2022-03-19 12:02:00|964.53|953.73|965.26|954.46|965.26|954.46|964.53|953.73|3
1647691330000|2022-03-19 12:02:10|965.27|954.47|965.38|954.58|965.38|954.58|965.26|954.46|9
1647691340000|2022-03-19 12:02:20|965.4|954.6|965.4|954.6|965.4|954.6|965.38|954.58|17
1647691350000|2022-03-19 12:02:30|965.38|954.58|965.4|954.6|965.4|954.6|965.38|954.58|2
1647691360000|2022-03-19 12:02:40|965.38|954.58|965.45|954.65|965.45|954.65|965.38|954.58|2
1647691370000|2022-03-19 12:02:50|965.62|954.82|966.47|955.67|966.48|955.68|965.62|954.82|7
1647691380000|2022-03-19 12:03:00|966.48|955.68|966.47|955.67|966.48|955.68|966.47|955.67|18
1647691390000|2022-03-19 12:03:10|966.48|955.68|966.47|955.67|966.48|955.68|966.47|955.67|18
1647691400000|2022-03-19 12:03:20|966.48|955.68|966.47|955.67|966.48|955.68|966.47|955.67|18
1647691410000|2022-03-19 12:03:30|966.48|955.68|966.47|955.67|966.48|955.68|966.47|955.67|16
1647691420000|2022-03-19 12:03:40|966.48|955.68|966.47|955.67|966.48|955.68|966.47|955.67|18
1647691430000|2022-03-19 12:03:50|966.48|955.68|966.47|955.67|966.48|955.68|966.47|955.67|18
1647691440000|2022-03-19 12:04:00|966.48|955.68|966.52|955.72|966.52|955.72|966.47|955.67|16
1647691450000|2022-03-19 12:04:10|966.53|955.73|966.52|955.72|966.53|955.73|966.52|955.72|14
1647691460000|2022-03-19 12:04:20|966.53|955.73|966.52|955.72|966.53|955.73|966.52|955.72|12
1647691470000|2022-03-19 12:04:30|966.53|955.73|966.52|955.72|966.53|955.73|966.52|955.72|12
1647691480000|2022-03-19 12:04:40|966.53|955.73|966.5|955.7|966.53|955.73|966.5|955.7|18
1647691490000|2022-03-19 12:04:50|966.51|955.71|966.5|955.7|966.53|955.73|966.5|955.7|16
1647691500000|2022-03-19 12:05:00|966.51|955.71|967.45|956.65|967.45|956.65|966.5|955.7|16
1647691530000|2022-03-19 12:05:30|967.41|956.61|966.75|955.95|967.41|956.61|966.75|955.95|4
1647691560000|2022-03-19 12:06:00|966.74|955.94|966.75|955.95|966.75|955.95|966.74|955.94|16
1647691570000|2022-03-19 12:06:10|966.74|955.94|966.73|955.93|966.75|955.95|966.73|955.93|13
1647691620000|2022-03-19 12:07:00|966.75|955.95|966.75|955.95|966.75|955.95|966.75|955.95|1
1647691670000|2022-03-19 12:07:50|966.5|955.7|965.89|955.09|966.5|955.7|965.89|955.09|4
1647691700000|2022-03-19 12:08:20|965.88|955.08|965.87|955.07|965.88|955.08|965.87|955.07|2
1647691710000|2022-03-19 12:08:30|965.88|955.08|964.55|953.75|965.88|955.08|964.54|953.74|11
1647691720000|2022-03-19 12:08:40|964.54|953.74|964.55|953.75|964.55|953.75|964.54|953.74|18
1647691730000|2022-03-19 12:08:50|964.54|953.74|964.53|953.73|964.55|953.75|964.53|953.73|5
1647691740000|2022-03-19 12:09:00|964.56|953.76|965.2|954.4|965.2|954.4|964.56|953.76|3
1647691750000|2022-03-19 12:09:10|965.43|954.63|964.3|953.5|965.43|954.63|963.87|953.07|9
1647691760000|2022-03-19 12:09:20|964.5|953.7|965.34|954.54|965.34|954.54|964.46|953.66|6
1647691770000|2022-03-19 12:09:30|965.36|954.56|965.34|954.54|965.36|954.56|965.34|954.54|6
1647691780000|2022-03-19 12:09:40|965.36|954.56|965.38|954.58|965.4|954.6|965.34|954.54|15
1647691790000|2022-03-19 12:09:50|965.4|954.6|965.28|954.48|965.4|954.6|964.69|953.89|12
1647691800000|2022-03-19 12:10:00|965.38|954.58|965.4|954.6|965.4|954.6|965.38|954.58|2
1647691810000|2022-03-19 12:10:10|965.45|954.65|965.45|954.65|965.45|954.65|965.45|954.65|1
1647691820000|2022-03-19 12:10:20|965.47|954.67|965.47|954.67|965.47|954.67|965.47|954.67|1
1647691830000|2022-03-19 12:10:30|965.56|954.76|965.95|955.15|965.95|955.15|965.56|954.76|3
1647691840000|2022-03-19 12:10:40|965.94|955.14|965.95|955.15|965.95|955.15|965.94|955.14|2
1647691850000|2022-03-19 12:10:50|965.96|955.16|966.07|955.27|966.07|955.27|965.95|955.15|6
1647691860000|2022-03-19 12:11:00|966.31|955.51|966.42|955.62|966.42|955.62|966.31|955.51|13
1647691880000|2022-03-19 12:11:20|966.47|955.67|966.47|955.67|966.48|955.68|966.47|955.67|7
1647691890000|2022-03-19 12:11:30|966.48|955.68|966.88|956.08|966.88|956.08|966.47|955.67|15
1647691900000|2022-03-19 12:11:40|967.16|956.36|967.43|956.63|967.46|956.66|967.16|956.36|13
1647691910000|2022-03-19 12:11:50|967.46|956.66|967.46|956.66|967.46|956.66|967.43|956.63|15
1647691920000|2022-03-19 12:12:00|967.43|956.63|967.46|956.66|967.46|956.66|967.43|956.63|6
1647691940000|2022-03-19 12:12:20|967.43|956.63|967.46|956.66|967.46|956.66|967.43|956.63|6
1647691950000|2022-03-19 12:12:30|967.43|956.63|967.46|956.66|967.46|956.66|967.43|956.63|16
1647691960000|2022-03-19 12:12:40|967.43|956.63|967.61|956.81|967.61|956.81|967.43|956.63|15
1647691970000|2022-03-19 12:12:50|967.62|956.82|967.86|957.06|967.86|957.06|967.62|956.82|3
1647692000000|2022-03-19 12:13:20|967.62|956.82|966.9|956.1|967.62|956.82|966.89|956.09|3
1647692010000|2022-03-19 12:13:30|966.87|956.07|966.51|955.71|966.87|956.07|964.79|953.99|18
1647692020000|2022-03-19 12:13:40|966.52|955.72|966.45|955.65|966.52|955.72|966.44|955.64|8
1647692030000|2022-03-19 12:13:50|966.55|955.75|966.49|955.69|966.55|955.75|966.48|955.68|8
1647692060000|2022-03-19 12:14:20|966.54|955.74|966.53|955.73|966.54|955.74|966.53|955.73|2
1647692070000|2022-03-19 12:14:30|966.21|955.41|966.53|955.73|966.53|955.73|966.21|955.41|2
1647692080000|2022-03-19 12:14:40|966.51|955.71|966.51|955.71|966.51|955.71|966.51|955.71|1
1647692090000|2022-03-19 12:14:50|966.52|955.72|965.78|954.98|966.52|955.72|965.78|954.98|19
1647692100000|2022-03-19 12:15:00|965.75|954.95|965.75|954.95|965.75|954.95|965.75|954.95|1
1647692110000|2022-03-19 12:15:10|965.53|954.73|965.53|954.73|965.53|954.73|965.53|954.73|1
1647692120000|2022-03-19 12:15:20|965.2|954.4|964.46|953.66|965.2|954.4|964.46|953.66|7
1647692130000|2022-03-19 12:15:30|964.34|953.54|964.08|953.28|964.34|953.54|963.86|953.06|3
1647692170000|2022-03-19 12:16:10|964.29|953.49|964.41|953.61|964.41|953.61|964.29|953.49|2
1647692190000|2022-03-19 12:16:30|964.53|953.73|964.98|954.18|964.98|954.18|964.52|953.72|6
1647692200000|2022-03-19 12:16:40|964.97|954.17|965.26|954.46|965.26|954.46|964.97|954.17|9
1647692210000|2022-03-19 12:16:50|965.4|954.6|965.42|954.62|965.42|954.62|965.4|954.6|2
1647692220000|2022-03-19 12:17:00|965.43|954.63|966.48|955.68|966.48|955.68|965.43|954.63|11
1647692230000|2022-03-19 12:17:10|966.49|955.69|966.49|955.69|966.49|955.69|966.49|955.69|1
1647692240000|2022-03-19 12:17:20|966.54|955.74|966.89|956.09|966.89|956.09|966.54|955.74|2
1647692250000|2022-03-19 12:17:30|966.9|956.1|966.53|955.73|966.9|956.1|966.53|955.73|4
1647692260000|2022-03-19 12:17:40|966.55|955.75|966.95|956.15|966.96|956.16|966.55|955.75|5
1647692270000|2022-03-19 12:17:50|966.96|956.16|967.41|956.61|967.43|956.63|966.95|956.15|13
1647692280000|2022-03-19 12:18:00|967.46|956.66|967.46|956.66|967.46|956.66|967.46|956.66|1
1647692300000|2022-03-19 12:18:20|967.47|956.67|967.49|956.69|967.54|956.74|967.46|956.66|12
1647692310000|2022-03-19 12:18:30|967.48|956.68|967.49|956.69|967.49|956.69|967.48|956.68|4
1647692320000|2022-03-19 12:18:40|967.5|956.7|968.01|957.21|968.01|957.21|967.49|956.69|8
1647692330000|2022-03-19 12:18:50|967.89|957.09|967.26|956.46|967.89|957.09|967.26|956.46|7
1647692340000|2022-03-19 12:19:00|967.25|956.45|967.26|956.46|967.26|956.46|967.25|956.45|4
1647692350000|2022-03-19 12:19:10|967.25|956.45|967.26|956.46|967.26|956.46|967.25|956.45|2
1647692360000|2022-03-19 12:19:20|967.49|956.69|967.78|956.98|967.78|956.98|967.49|956.69|3
1647692380000|2022-03-19 12:19:40|968.01|957.21|968.08|957.28|968.08|957.28|968.01|957.21|2
1647692410000|2022-03-19 12:20:10|968.15|957.35|968.59|957.79|968.59|957.79|968.15|957.35|6
1647692420000|2022-03-19 12:20:20|968.66|957.86|968.82|958.02|968.82|958.02|968.64|957.84|3
1647692430000|2022-03-19 12:20:30|968.58|957.78|968.82|958.02|968.82|958.02|968.58|957.78|2
1647692440000|2022-03-19 12:20:40|968.58|957.78|968.35|957.55|968.58|957.78|968.35|957.55|2
1647692450000|2022-03-19 12:20:50|968.34|957.54|968.34|957.54|968.35|957.55|968.34|957.54|15
1647692460000|2022-03-19 12:21:00|968.35|957.55|968.82|958.02|968.82|958.02|968.34|957.54|8
1647692500000|2022-03-19 12:21:40|968.83|958.03|968.83|958.03|968.83|958.03|968.83|958.03|1
1647692510000|2022-03-19 12:21:50|968.84|958.04|968.85|958.05|968.85|958.05|968.84|958.04|2
1647692520000|2022-03-19 12:22:00|968.89|958.09|969.7|958.9|969.7|958.9|968.89|958.09|5
1647692540000|2022-03-19 12:22:20|969.74|958.94|970.52|959.72|970.52|959.72|969.74|958.94|4
1647692550000|2022-03-19 12:22:30|970.36|959.56|969.72|958.92|970.36|959.56|969.72|958.92|4
1647692590000|2022-03-19 12:23:10|969.95|959.15|970.17|959.37|970.26|959.46|969.95|959.15|6
1647692600000|2022-03-19 12:23:20|970.39|959.59|970.63|959.83|970.63|959.83|970.39|959.59|3
1647692620000|2022-03-19 12:23:40|970.64|959.84|970.89|960.09|970.89|960.09|970.63|959.83|3
1647692630000|2022-03-19 12:23:50|970.9|960.1|970.64|959.84|970.9|960.1|970.63|959.83|8
1647692640000|2022-03-19 12:24:00|970.69|959.89|971.03|960.23|971.03|960.23|970.69|959.89|3
1647692660000|2022-03-19 12:24:20|971.17|960.37|972.52|961.72|972.52|961.72|971.17|960.37|8
1647692670000|2022-03-19 12:24:30|972.53|961.73|972.52|961.72|972.53|961.73|972.52|961.72|10
1647692680000|2022-03-19 12:24:40|972.53|961.73|972.52|961.72|972.54|961.74|972.52|961.72|15
1647692690000|2022-03-19 12:24:50|972.53|961.73|973.44|962.64|973.44|962.64|972.52|961.72|19
1647692700000|2022-03-19 12:25:00|973.41|962.61|972.44|961.64|973.44|962.64|972.44|961.64|18
1647692710000|2022-03-19 12:25:10|972.57|961.77|972.57|961.77|972.57|961.77|972.56|961.76|3
1647692720000|2022-03-19 12:25:20|972.58|961.78|972.57|961.77|972.58|961.78|972.57|961.77|2
1647692730000|2022-03-19 12:25:30|972.56|961.76|972.38|961.58|972.56|961.76|972.38|961.58|5
1647692740000|2022-03-19 12:25:40|972.39|961.59|972.4|961.6|972.4|961.6|972.38|961.58|16
1647692750000|2022-03-19 12:25:50|972.39|961.59|973.09|962.29|973.09|962.29|972.39|961.59|12
1647692760000|2022-03-19 12:26:00|973.14|962.34|972.88|962.08|973.14|962.34|972.88|962.08|2
1647692780000|2022-03-19 12:26:20|972.86|962.06|971.91|961.11|972.86|962.06|971.91|961.11|6
1647692790000|2022-03-19 12:26:30|971.92|961.12|971.91|961.11|971.93|961.13|971.91|961.11|7
1647692800000|2022-03-19 12:26:40|971.9|961.1|971.9|961.1|971.9|961.1|971.89|961.09|3
1647692830000|2022-03-19 12:27:10|972.14|961.34|972.83|962.03|972.85|962.05|972.14|961.34|5
1647692840000|2022-03-19 12:27:20|972.87|962.07|973.11|962.31|973.11|962.31|972.87|962.07|2
1647692850000|2022-03-19 12:27:30|973.1|962.3|972.85|962.05|973.1|962.3|972.85|962.05|3
1647692860000|2022-03-19 12:27:40|972.61|961.81|971.87|961.07|972.61|961.81|971.87|961.07|4
1647692870000|2022-03-19 12:27:50|971.86|961.06|971.91|961.11|971.91|961.11|971.86|961.06|3
1647692920000|2022-03-19 12:28:40|972.39|961.59|971.91|961.11|972.77|961.97|971.91|961.11|13
1647692930000|2022-03-19 12:28:50|971.92|961.12|971.91|961.11|971.92|961.12|971.91|961.11|18
1647692940000|2022-03-19 12:29:00|971.92|961.12|971.87|961.07|971.92|961.12|971.87|961.07|5
1647692960000|2022-03-19 12:29:20|972.11|961.31|972.65|961.85|972.65|961.85|972.11|961.31|8
1647692970000|2022-03-19 12:29:30|972.78|961.98|973.06|962.26|973.4|962.6|972.78|961.98|7
1647692980000|2022-03-19 12:29:40|972.75|961.95|973.65|962.85|973.65|962.85|972.74|961.94|8
1647692990000|2022-03-19 12:29:50|973.45|962.65|973.3|962.5|973.45|962.65|972.88|962.08|9
1647693000000|2022-03-19 12:30:00|973.76|962.96|973.78|962.98|973.79|962.99|973.57|962.77|4
1647693010000|2022-03-19 12:30:10|973.57|962.77|972.9|962.1|973.57|962.77|972.89|962.09|9
1647693020000|2022-03-19 12:30:20|972.89|962.09|972.89|962.09|972.9|962.1|972.54|961.74|18
1647693030000|2022-03-19 12:30:30|972.9|962.1|972.89|962.09|972.9|962.1|972.89|962.09|12
1647693040000|2022-03-19 12:30:40|972.9|962.1|971.92|961.12|972.9|962.1|971.92|961.12|16
1647693050000|2022-03-19 12:30:50|972.3|961.5|972.77|961.97|972.77|961.97|972.3|961.5|3
1647693060000|2022-03-19 12:31:00|972.84|962.04|972.86|962.06|972.86|962.06|972.84|962.04|2
1647693070000|2022-03-19 12:31:10|972.87|962.07|973.15|962.35|973.15|962.35|972.87|962.07|4
1647693080000|2022-03-19 12:31:20|973.14|962.34|972.89|962.09|973.15|962.35|972.88|962.08|11
1647693090000|2022-03-19 12:31:30|972.88|962.08|972.89|962.09|972.89|962.09|972.88|962.08|18
1647693110000|2022-03-19 12:31:50|973.13|962.33|973.23|962.43|973.35|962.55|973.13|962.33|14
1647693120000|2022-03-19 12:32:00|973.24|962.44|973.23|962.43|973.24|962.44|973.23|962.43|14
1647693130000|2022-03-19 12:32:10|973.24|962.44|973.23|962.43|973.24|962.44|973.23|962.43|4
1647693140000|2022-03-19 12:32:20|973.24|962.44|973.4|962.6|973.41|962.61|973.23|962.43|16
1647693150000|2022-03-19 12:32:30|973.41|962.61|973.4|962.6|973.62|962.82|973.4|962.6|16
1647693160000|2022-03-19 12:32:40|973.41|962.61|973.81|963.01|973.81|963.01|973.41|962.61|2
1647693180000|2022-03-19 12:33:00|973.87|963.07|974.62|963.82|974.62|963.82|973.87|963.07|2
1647693200000|2022-03-19 12:33:20|974.68|963.88|974.62|963.82|974.83|964.03|974.62|963.82|3
1647693220000|2022-03-19 12:33:40|974.83|964.03|974.82|964.02|974.86|964.06|974.75|963.95|12
1647693250000|2022-03-19 12:34:10|974.7|963.9|974.59|963.79|974.82|964.02|974.58|963.78|4
1647693260000|2022-03-19 12:34:20|974.82|964.02|974.82|964.02|974.82|964.02|974.82|964.02|1
1647693270000|2022-03-19 12:34:30|974.9|964.1|975|964.2|975|964.2|974.9|964.1|2
1647693310000|2022-03-19 12:35:10|974.9|964.1|974.41|963.61|974.9|964.1|974.41|963.61|5
1647693320000|2022-03-19 12:35:20|974.19|963.39|974.19|963.39|974.41|963.61|974.19|963.39|3
1647693330000|2022-03-19 12:35:30|973.89|963.09|973.89|963.09|973.89|963.09|973.89|963.09|1
1647693370000|2022-03-19 12:36:10|974.1|963.3|974.19|963.39|974.41|963.61|974.1|963.3|4
1647693380000|2022-03-19 12:36:20|974.03|963.23|974.57|963.77|974.57|963.77|974.03|963.23|4
1647693420000|2022-03-19 12:37:00|974.41|963.61|974.51|963.71|974.51|963.71|974.34|963.54|3
1647693430000|2022-03-19 12:37:10|974.34|963.54|974.16|963.36|974.34|963.54|974.16|963.36|2
1647693440000|2022-03-19 12:37:20|974.34|963.54|974.51|963.71|974.51|963.71|974.34|963.54|2
1647693480000|2022-03-19 12:38:00|974.34|963.54|973.88|963.08|974.34|963.54|973.88|963.08|3
1647693500000|2022-03-19 12:38:20|973.87|963.07|973.88|963.08|973.88|963.08|973.87|963.07|2
1647693530000|2022-03-19 12:38:50|973.87|963.07|973.88|963.08|973.88|963.08|973.87|963.07|6
1647693540000|2022-03-19 12:39:00|973.71|962.91|972.74|961.94|973.71|962.91|972.74|961.94|11
1647693550000|2022-03-19 12:39:10|972.75|961.95|972.75|961.95|972.75|961.95|972.74|961.94|3
1647693560000|2022-03-19 12:39:20|972.97|962.17|972.99|962.19|972.99|962.19|972.97|962.17|2
1647693580000|2022-03-19 12:39:40|972.98|962.18|972.75|961.95|972.99|962.19|972.75|961.95|4
1647693590000|2022-03-19 12:39:50|972.99|962.19|972.99|962.19|972.99|962.19|972.99|962.19|1
1647693610000|2022-03-19 12:40:10|972.98|962.18|972.75|961.95|972.98|962.18|972.75|961.95|2
1647693640000|2022-03-19 12:40:40|972.99|962.19|973.07|962.27|973.31|962.51|972.99|962.19|4
1647693650000|2022-03-19 12:40:50|973.31|962.51|973.31|962.51|973.4|962.6|973.31|962.51|3
1647693660000|2022-03-19 12:41:00|973.4|962.6|973.47|962.67|973.48|962.68|973.4|962.6|9
1647693670000|2022-03-19 12:41:10|973.48|962.68|973.12|962.32|973.48|962.68|973.12|962.32|17
1647693680000|2022-03-19 12:41:20|973.13|962.33|973.36|962.56|973.36|962.56|973.12|962.32|15
1647693690000|2022-03-19 12:41:30|973.34|962.54|973.23|962.43|973.36|962.56|973.12|962.32|17
1647693710000|2022-03-19 12:41:50|973.64|962.84|973.64|962.84|973.64|962.84|973.64|962.84|1
1647693720000|2022-03-19 12:42:00|973.62|962.82|973.64|962.84|973.64|962.84|973.62|962.82|2
1647693730000|2022-03-19 12:42:10|973.66|962.86|973.95|963.15|973.95|963.15|973.66|962.86|2
1647693740000|2022-03-19 12:42:20|973.96|963.16|973.96|963.16|973.96|963.16|973.95|963.15|7
1647693760000|2022-03-19 12:42:40|973.97|963.17|973.97|963.17|973.97|963.17|973.96|963.16|13
1647693770000|2022-03-19 12:42:50|973.98|963.18|974.81|964.01|974.81|964.01|973.97|963.17|8
1647693800000|2022-03-19 12:43:20|975.29|964.49|976.3|965.5|976.3|965.5|975.29|964.49|9
1647693810000|2022-03-19 12:43:30|976.29|965.49|976.42|965.62|976.42|965.62|976.29|965.49|14
1647693820000|2022-03-19 12:43:40|976.51|965.71|976.51|965.71|976.51|965.71|976.51|965.71|1
1647693830000|2022-03-19 12:43:50|976.57|965.77|976.57|965.77|976.57|965.77|976.57|965.77|1
1647693840000|2022-03-19 12:44:00|976.51|965.71|977.06|966.26|977.09|966.29|976.51|965.71|10
1647693850000|2022-03-19 12:44:10|976.96|966.16|976.74|965.94|976.96|966.16|976.62|965.82|5
1647693860000|2022-03-19 12:44:20|976.75|965.95|977.32|966.52|977.32|966.52|976.75|965.95|4
1647693870000|2022-03-19 12:44:30|977.11|966.31|976.99|966.19|977.11|966.31|976.99|966.19|4
1647693880000|2022-03-19 12:44:40|977.11|966.31|977.32|966.52|977.32|966.52|976.99|966.19|4
1647693890000|2022-03-19 12:44:50|977.11|966.31|977.34|966.54|977.34|966.54|977.11|966.31|5
1647693930000|2022-03-19 12:45:30|977.12|966.32|977.35|966.55|977.38|966.58|977.12|966.32|4
1647693970000|2022-03-19 12:46:10|977.36|966.56|977.36|966.56|977.36|966.56|977.36|966.56|1
1647693980000|2022-03-19 12:46:20|977.15|966.35|975.56|964.76|977.15|966.35|975.51|964.71|12
1647693990000|2022-03-19 12:46:30|975.51|964.71|976.27|965.47|976.27|965.47|975.51|964.71|7
1647694000000|2022-03-19 12:46:40|976.12|965.32|975.52|964.72|976.12|965.32|975.52|964.72|21
1647694010000|2022-03-19 12:46:50|975.53|964.73|975.52|964.72|975.53|964.73|975.52|964.72|18
1647694020000|2022-03-19 12:47:00|975.53|964.73|975.52|964.72|975.53|964.73|975.52|964.72|8
1647694030000|2022-03-19 12:47:10|975.53|964.73|975.53|964.73|975.53|964.73|975.52|964.72|13
1647694040000|2022-03-19 12:47:20|975.52|964.72|975.52|964.72|975.53|964.73|975.52|964.72|17
1647694050000|2022-03-19 12:47:30|975.53|964.73|975.52|964.72|975.53|964.73|975.52|964.72|12
1647694060000|2022-03-19 12:47:40|975.53|964.73|975.53|964.73|975.53|964.73|975.51|964.71|11
1647694080000|2022-03-19 12:48:00|975.52|964.72|975.73|964.93|975.73|964.93|975.52|964.72|6
1647694090000|2022-03-19 12:48:10|975.72|964.92|975.72|964.92|975.73|964.93|975.72|964.92|9
1647694100000|2022-03-19 12:48:20|975.73|964.93|975.5|964.7|975.73|964.93|975.5|964.7|17
1647694110000|2022-03-19 12:48:30|975.21|964.41|975.21|964.41|975.22|964.42|975.21|964.41|13
1647694120000|2022-03-19 12:48:40|975.22|964.42|974.87|964.07|975.22|964.42|974.87|964.07|18
1647694130000|2022-03-19 12:48:50|974.88|964.08|975.43|964.63|975.47|964.67|974.87|964.07|15
1647694140000|2022-03-19 12:49:00|975.21|964.41|975.21|964.41|975.21|964.41|975.21|964.41|1
1647694160000|2022-03-19 12:49:20|975.33|964.53|975.33|964.53|975.33|964.53|975.32|964.52|3
1647694170000|2022-03-19 12:49:30|975.32|964.52|975.78|964.98|975.78|964.98|975.32|964.52|16
1647694190000|2022-03-19 12:49:50|975.94|965.14|976.47|965.67|976.48|965.68|975.94|965.14|4
1647694200000|2022-03-19 12:50:00|976.48|965.68|976.33|965.53|976.48|965.68|976.33|965.53|2
1647694210000|2022-03-19 12:50:10|976.12|965.32|975.89|965.09|976.18|965.38|975.88|965.08|12
1647694220000|2022-03-19 12:50:20|976.01|965.21|976.43|965.63|976.6|965.8|976.01|965.21|5
1647694230000|2022-03-19 12:50:30|976.22|965.42|976.6|965.8|976.6|965.8|976.22|965.42|5
1647694250000|2022-03-19 12:50:50|976.72|965.92|978.53|967.73|978.53|967.73|976.6|965.8|12
1647694260000|2022-03-19 12:51:00|978.54|967.74|977.72|966.92|978.54|967.74|977.72|966.92|4
1647694300000|2022-03-19 12:51:40|977.54|966.74|977.54|966.74|977.54|966.74|977.54|966.74|1
1647694310000|2022-03-19 12:51:50|977.55|966.75|977.72|966.92|977.72|966.92|977.54|966.74|17
1647694320000|2022-03-19 12:52:00|977.73|966.93|977.86|967.06|977.87|967.07|977.72|966.92|20
1647694330000|2022-03-19 12:52:10|977.87|967.07|976.94|966.14|977.87|967.07|976.93|966.13|14
1647694340000|2022-03-19 12:52:20|976.93|966.13|976.89|966.09|976.94|966.14|976.76|965.96|11
1647694360000|2022-03-19 12:52:40|976.54|965.74|976.46|965.66|976.55|965.75|976.45|965.65|9
1647694370000|2022-03-19 12:52:50|976.45|965.65|976.46|965.66|976.68|965.88|976.45|965.65|6
1647694380000|2022-03-19 12:53:00|976.45|965.65|976.46|965.66|976.46|965.66|976.45|965.65|4
1647694390000|2022-03-19 12:53:10|976.45|965.65|976.46|965.66|976.46|965.66|976.45|965.65|6
1647694400000|2022-03-19 12:53:20|976.45|965.65|976.46|965.66|976.46|965.66|976.45|965.65|6
1647694410000|2022-03-19 12:53:30|976.68|965.88|977.22|966.42|977.22|966.42|976.68|965.88|6
1647694420000|2022-03-19 12:53:40|977.21|966.41|977.22|966.42|977.22|966.42|977.21|966.41|18
1647694430000|2022-03-19 12:53:50|977.21|966.41|977.52|966.72|977.72|966.92|977.21|966.41|19
1647694440000|2022-03-19 12:54:00|977.72|966.92|977.72|966.92|978.06|967.26|977.51|966.71|11
1647694450000|2022-03-19 12:54:10|977.51|966.71|977.72|966.92|977.72|966.92|977.28|966.48|5
1647694460000|2022-03-19 12:54:20|977.51|966.71|977.28|966.48|977.51|966.71|977.28|966.48|2
1647694470000|2022-03-19 12:54:30|977.51|966.71|977.43|966.63|977.72|966.92|977.43|966.63|7
1647694480000|2022-03-19 12:54:40|977.46|966.66|978.21|967.41|978.21|967.41|977.43|966.63|17
1647694490000|2022-03-19 12:54:50|978.18|967.38|978.31|967.51|978.31|967.51|978.18|967.38|17
1647694500000|2022-03-19 12:55:00|978.7|967.9|978.75|967.95|978.97|968.17|978.7|967.9|10
1647694510000|2022-03-19 12:55:10|978.74|967.94|978.83|968.03|978.83|968.03|978.26|967.46|13
1647694520000|2022-03-19 12:55:20|978.82|968.02|978.94|968.14|978.95|968.15|978.82|968.02|16
1647694530000|2022-03-19 12:55:30|978.95|968.15|978.86|968.06|978.97|968.17|978.74|967.94|20
1647694540000|2022-03-19 12:55:40|978.97|968.17|978.97|968.17|978.97|968.17|978.86|968.06|13
1647694550000|2022-03-19 12:55:50|978.95|968.15|978.97|968.17|978.97|968.17|978.95|968.15|16
1647694560000|2022-03-19 12:56:00|978.95|968.15|978.98|968.18|979.01|968.21|978.71|967.91|20
1647694570000|2022-03-19 12:56:10|979.01|968.21|978.35|967.55|979.01|968.21|978.34|967.54|8
1647694580000|2022-03-19 12:56:20|978.34|967.54|978.35|967.55|978.35|967.55|978.34|967.54|2
1647694590000|2022-03-19 12:56:30|978.4|967.6|978.72|967.92|978.84|968.04|978.4|967.6|5
1647694600000|2022-03-19 12:56:40|978.73|967.93|978.72|967.92|978.73|967.93|978.72|967.92|12
1647694610000|2022-03-19 12:56:50|978.73|967.93|978.72|967.92|978.73|967.93|978.72|967.92|14
1647694620000|2022-03-19 12:57:00|978.73|967.93|978.72|967.92|978.73|967.93|978.72|967.92|2
1647694630000|2022-03-19 12:57:10|978.37|967.57|978.37|967.57|978.37|967.57|978.37|967.57|1
1647694640000|2022-03-19 12:57:20|978.38|967.58|978.72|967.92|978.73|967.93|978.38|967.58|6
1647694650000|2022-03-19 12:57:30|978.73|967.93|978.72|967.92|978.73|967.93|978.72|967.92|14
1647694660000|2022-03-19 12:57:40|978.73|967.93|978.21|967.41|978.73|967.93|978.06|967.26|7
1647694670000|2022-03-19 12:57:50|978.37|967.57|978.21|967.41|978.37|967.57|978.06|967.26|6
1647694680000|2022-03-19 12:58:00|978.06|967.26|977.85|967.05|978.06|967.26|977.85|967.05|2
1647694690000|2022-03-19 12:58:10|978.06|967.26|978.37|967.57|978.37|967.57|978.06|967.26|3
1647694700000|2022-03-19 12:58:20|978.28|967.48|978.02|967.22|978.28|967.48|978.02|967.22|4
1647694710000|2022-03-19 12:58:30|978.11|967.31|977.88|967.08|978.11|967.31|977.88|967.08|3
1647694720000|2022-03-19 12:58:40|977.97|967.17|977.88|967.08|977.98|967.18|977.88|967.08|16
1647694730000|2022-03-19 12:58:50|977.97|967.17|978.09|967.29|978.12|967.32|977.97|967.17|16
1647694740000|2022-03-19 12:59:00|978.12|967.32|978.95|968.15|978.97|968.17|978.08|967.28|20
1647694750000|2022-03-19 12:59:10|978.97|968.17|979.29|968.49|979.29|968.49|978.86|968.06|17
1647694760000|2022-03-19 12:59:20|979.3|968.5|979.29|968.49|979.3|968.5|979.29|968.49|18
1647694770000|2022-03-19 12:59:30|979.3|968.5|979.37|968.57|979.75|968.95|979.29|968.49|14
1647694780000|2022-03-19 12:59:40|979.33|968.53|979.33|968.53|979.33|968.53|979.33|968.53|1
1647694790000|2022-03-19 12:59:50|979.43|968.63|979.43|968.63|979.43|968.63|979.43|968.63|1
1647694800000|2022-03-19 13:00:00|979.44|968.64|978.86|968.06|979.44|968.64|978.86|968.06|6
1647694810000|2022-03-19 13:00:10|978.85|968.05|978.86|968.06|978.86|968.06|978.85|968.05|8
1647694820000|2022-03-19 13:00:20|978.85|968.05|978.86|968.06|978.86|968.06|978.85|968.05|4
1647694830000|2022-03-19 13:00:30|978.85|968.05|978.86|968.06|978.86|968.06|978.85|968.05|2
1647694840000|2022-03-19 13:00:40|978.85|968.05|978.86|968.06|978.86|968.06|978.85|968.05|2
1647694850000|2022-03-19 13:00:50|979.1|968.3|979.08|968.28|979.43|968.63|979.08|968.28|6
1647694860000|2022-03-19 13:01:00|979.27|968.47|979.43|968.63|979.43|968.63|979.08|968.28|4
1647694870000|2022-03-19 13:01:10|979.23|968.43|979.33|968.53|979.33|968.53|979.23|968.43|4
1647694880000|2022-03-19 13:01:20|979.34|968.54|979.33|968.53|979.34|968.54|979.33|968.53|2
1647694890000|2022-03-19 13:01:30|979.34|968.54|979.02|968.22|979.34|968.54|979.02|968.22|6
1647694900000|2022-03-19 13:01:40|979.21|968.41|979.33|968.53|979.33|968.53|979.21|968.41|2
1647694920000|2022-03-19 13:02:00|979.34|968.54|979.34|968.54|979.34|968.54|979.33|968.53|5
1647694930000|2022-03-19 13:02:10|979.33|968.53|979.33|968.53|979.34|968.54|979.33|968.53|7
1647694950000|2022-03-19 13:02:30|979.57|968.77|979.5|968.7|979.57|968.77|979.5|968.7|2
1647694960000|2022-03-19 13:02:40|979.85|969.05|979.98|969.18|979.98|969.18|979.85|969.05|12
1647694970000|2022-03-19 13:02:50|980.02|969.22|979.98|969.18|980.02|969.22|979.98|969.18|4
1647694980000|2022-03-19 13:03:00|979.95|969.15|979.9|969.1|980.02|969.22|979.9|969.1|7
1647694990000|2022-03-19 13:03:10|979.81|969.01|979.54|968.74|979.81|969.01|979.33|968.53|5
1647695000000|2022-03-19 13:03:20|979.34|968.54|978.88|968.08|979.34|968.54|978.88|968.08|3
1647695020000|2022-03-19 13:03:40|978.87|968.07|978.88|968.08|978.88|968.08|978.87|968.07|10
1647695060000|2022-03-19 13:04:20|978.85|968.05|977.04|966.24|978.85|968.05|977.04|966.24|12
1647695070000|2022-03-19 13:04:30|977.05|966.25|976.56|965.76|977.28|966.48|976.56|965.76|11
1647695080000|2022-03-19 13:04:40|976.57|965.77|976.04|965.24|976.57|965.77|976.04|965.24|12
1647695090000|2022-03-19 13:04:50|976.28|965.48|976.39|965.59|976.4|965.6|976.25|965.45|16
1647695100000|2022-03-19 13:05:00|976.38|965.58|976.39|965.59|976.39|965.59|976.38|965.58|18
1647695110000|2022-03-19 13:05:10|976.38|965.58|976.23|965.43|976.4|965.6|976.23|965.43|7
1647695120000|2022-03-19 13:05:20|976.39|965.59|977.29|966.49|977.4|966.6|976.39|965.59|9
1647695130000|2022-03-19 13:05:30|977.05|966.25|977.05|966.25|977.06|966.26|977.05|966.25|13
1647695140000|2022-03-19 13:05:40|977.06|966.26|977.4|966.6|977.4|966.6|977.05|966.25|7
1647695150000|2022-03-19 13:05:50|977.41|966.61|977.47|966.67|977.47|966.67|977.4|966.6|10
1647695160000|2022-03-19 13:06:00|977.46|966.66|977.47|966.67|977.47|966.67|977.46|966.66|18
1647695170000|2022-03-19 13:06:10|977.46|966.66|977.47|966.67|977.47|966.67|977.46|966.66|18
1647695180000|2022-03-19 13:06:20|977.46|966.66|977.11|966.31|977.47|966.67|977.11|966.31|16
1647695190000|2022-03-19 13:06:30|977.12|966.32|976.92|966.12|977.12|966.32|976.45|965.65|14
1647695200000|2022-03-19 13:06:40|976.91|966.11|976.98|966.18|977.3|966.5|976.91|966.11|12
1647695210000|2022-03-19 13:06:50|977|966.2|977.17|966.37|977.17|966.37|977|966.2|3
1647695220000|2022-03-19 13:07:00|977.18|966.38|976.93|966.13|977.29|966.49|976.93|966.13|13
1647695230000|2022-03-19 13:07:10|976.95|966.15|976.93|966.13|976.96|966.16|976.72|965.92|21
1647695240000|2022-03-19 13:07:20|976.58|965.78|976.54|965.74|976.59|965.79|976.54|965.74|6
1647695250000|2022-03-19 13:07:30|976.53|965.73|976.53|965.73|976.53|965.73|976.52|965.72|5
1647695260000|2022-03-19 13:07:40|976.42|965.62|976.15|965.35|976.42|965.62|976.15|965.35|10
1647695270000|2022-03-19 13:07:50|976.16|965.36|976.15|965.35|976.39|965.59|976.15|965.35|12
1647695300000|2022-03-19 13:08:20|976.05|965.25|976.05|965.25|976.05|965.25|976.05|965.25|1
1647695310000|2022-03-19 13:08:30|976.02|965.22|976.02|965.22|976.02|965.22|976.02|965.22|1
1647695330000|2022-03-19 13:08:50|976.01|965.21|976.02|965.22|976.03|965.23|976.01|965.21|6
1647695340000|2022-03-19 13:09:00|976.03|965.23|976.02|965.22|976.03|965.23|976.02|965.22|4
1647695350000|2022-03-19 13:09:10|976.01|965.21|975.92|965.12|976.02|965.22|975.92|965.12|7
1647695360000|2022-03-19 13:09:20|976.31|965.51|976.73|965.93|976.73|965.93|976.31|965.51|9
1647695370000|2022-03-19 13:09:30|976.72|965.92|976.69|965.89|976.73|965.93|976.69|965.89|9
1647695380000|2022-03-19 13:09:40|976.7|965.9|976.7|965.9|976.7|965.9|976.7|965.9|1
1647695400000|2022-03-19 13:10:00|976.68|965.88|976|965.2|976.68|965.88|976|965.2|4
1647695420000|2022-03-19 13:10:20|975.95|965.15|975.92|965.12|975.95|965.15|975.92|965.12|2
1647695430000|2022-03-19 13:10:30|976.18|965.38|976.97|966.17|976.97|966.17|976.18|965.38|14
1647695440000|2022-03-19 13:10:40|977.44|966.64|977.44|966.64|977.44|966.64|977.44|966.64|1
1647695460000|2022-03-19 13:11:00|977.29|966.49|977.05|966.25|977.4|966.6|977.04|966.24|19
1647695470000|2022-03-19 13:11:10|977.29|966.49|977.4|966.6|977.4|966.6|977.29|966.49|12
1647695480000|2022-03-19 13:11:20|977.39|966.59|977.4|966.6|977.4|966.6|977.39|966.59|18
1647695490000|2022-03-19 13:11:30|977.39|966.59|977.4|966.6|977.4|966.6|977.39|966.59|18
1647695500000|2022-03-19 13:11:40|977.39|966.59|977.4|966.6|977.4|966.6|977.39|966.59|16
1647695510000|2022-03-19 13:11:50|977.39|966.59|977.4|966.6|977.4|966.6|977.39|966.59|16
1647695520000|2022-03-19 13:12:00|977.39|966.59|977.29|966.49|977.4|966.6|977.29|966.49|19
1647695530000|2022-03-19 13:12:10|977.26|966.46|977.05|966.25|977.29|966.49|977.05|966.25|3
1647695540000|2022-03-19 13:12:20|976.94|966.14|976.94|966.14|976.94|966.14|976.94|966.14|1
1647695550000|2022-03-19 13:12:30|976.57|965.77|976.19|965.39|976.57|965.77|976.19|965.39|5
1647695560000|2022-03-19 13:12:40|976.2|965.4|975.54|964.74|976.2|965.4|975.53|964.73|16
1647695570000|2022-03-19 13:12:50|975.41|964.61|975.48|964.68|975.54|964.74|975.41|964.61|9
1647695580000|2022-03-19 13:13:00|975.46|964.66|975.13|964.33|975.48|964.68|975.12|964.32|6
1647695590000|2022-03-19 13:13:10|975.12|964.32|975.12|964.32|975.13|964.33|975.12|964.32|7
1647695600000|2022-03-19 13:13:20|975.13|964.33|975.12|964.32|975.13|964.33|975.12|964.32|2
1647695640000|2022-03-19 13:14:00|975.09|964.29|975.08|964.28|975.09|964.29|975.08|964.28|6
1647695650000|2022-03-19 13:14:10|975.09|964.29|974.06|963.26|975.09|964.29|974.06|963.26|16
1647695660000|2022-03-19 13:14:20|974.05|963.25|974.06|963.26|974.06|963.26|974.05|963.25|4
1647695670000|2022-03-19 13:14:30|973.95|963.15|973.95|963.15|973.95|963.15|973.95|963.15|1
1647695680000|2022-03-19 13:14:40|973.96|963.16|973.95|963.15|973.96|963.16|973.95|963.15|4
1647695690000|2022-03-19 13:14:50|973.96|963.16|973.95|963.15|973.96|963.16|973.95|963.15|10
1647695700000|2022-03-19 13:15:00|973.96|963.16|974.15|963.35|974.25|963.45|973.95|963.15|11
1647695710000|2022-03-19 13:15:10|974.25|963.45|973.95|963.15|974.25|963.45|973.95|963.15|7
1647695720000|2022-03-19 13:15:20|974.15|963.35|974.25|963.45|974.25|963.45|974.15|963.35|4
1647695740000|2022-03-19 13:15:40|974.36|963.56|974.55|963.75|974.55|963.75|974.36|963.56|2
1647695750000|2022-03-19 13:15:50|974.54|963.74|974.94|964.14|974.94|964.14|974.23|963.43|9
1647695760000|2022-03-19 13:16:00|975.39|964.59|975.41|964.61|975.45|964.65|975.39|964.59|12
1647695770000|2022-03-19 13:16:10|975.45|964.65|976.03|965.23|976.03|965.23|975.45|964.65|9
1647695780000|2022-03-19 13:16:20|976.02|965.22|976.03|965.23|976.03|965.23|976.02|965.22|14
1647695790000|2022-03-19 13:16:30|976.02|965.22|976.03|965.23|976.03|965.23|976.02|965.22|12
1647695800000|2022-03-19 13:16:40|976.02|965.22|976.13|965.33|976.13|965.33|976.02|965.22|5
1647695810000|2022-03-19 13:16:50|976.19|965.39|976.54|965.74|976.54|965.74|976.19|965.39|2
1647695850000|2022-03-19 13:17:30|976.46|965.66|976.47|965.67|976.47|965.67|976.46|965.66|8
1647695860000|2022-03-19 13:17:40|976.46|965.66|976.6|965.8|977.02|966.22|976.46|965.66|19
1647695870000|2022-03-19 13:17:50|976.59|965.79|976.6|965.8|976.6|965.8|976.59|965.79|6
1647695880000|2022-03-19 13:18:00|976.61|965.81|977.02|966.22|977.02|966.22|976.61|965.81|5
1647695890000|2022-03-19 13:18:10|977.01|966.21|977.05|966.25|977.05|966.25|977.01|966.21|4
1647695900000|2022-03-19 13:18:20|977.04|966.24|977.05|966.25|977.05|966.25|977.04|966.24|16
1647695910000|2022-03-19 13:18:30|977.04|966.24|977.05|966.25|977.05|966.25|977.04|966.24|16
1647695920000|2022-03-19 13:18:40|977.04|966.24|977.15|966.35|977.15|966.35|977.04|966.24|2
1647695960000|2022-03-19 13:19:20|977.14|966.34|977.05|966.25|977.15|966.35|977.05|966.25|3
1647695970000|2022-03-19 13:19:30|977.04|966.24|977.05|966.25|977.05|966.25|977.04|966.24|18
1647695980000|2022-03-19 13:19:40|977.04|966.24|977.05|966.25|977.05|966.25|977.04|966.24|18
1647695990000|2022-03-19 13:19:50|976.74|965.94|976.73|965.93|976.74|965.94|976.73|965.93|2
1647696000000|2022-03-19 13:20:00|976.72|965.92|976.72|965.92|976.72|965.92|976.72|965.92|1
1647696010000|2022-03-19 13:20:10|976.7|965.9|976.7|965.9|976.7|965.9|976.7|965.9|1
1647696020000|2022-03-19 13:20:20|976.49|965.69|976.25|965.45|976.49|965.69|976.25|965.45|11
1647696040000|2022-03-19 13:20:40|976.4|965.6|976.4|965.6|976.4|965.6|976.4|965.6|1
1647696080000|2022-03-19 13:21:20|976.63|965.83|976.7|965.9|976.85|966.05|976.63|965.83|3
1647696100000|2022-03-19 13:21:40|976.53|965.73|976.53|965.73|976.53|965.73|976.5|965.7|9
1647696110000|2022-03-19 13:21:50|976.52|965.72|977.17|966.37|977.17|966.37|976.5|965.7|9
1647696120000|2022-03-19 13:22:00|977.16|966.36|977.22|966.42|977.23|966.43|977.16|966.36|18
1647696130000|2022-03-19 13:22:10|977.23|966.43|977.23|966.43|977.23|966.43|977.22|966.42|5
1647696200000|2022-03-19 13:23:20|977.27|966.47|978.29|967.49|978.29|967.49|977.27|966.47|16
1647696220000|2022-03-19 13:23:40|978.41|967.61|978.41|967.61|978.41|967.61|978.41|967.61|1
1647696240000|2022-03-19 13:24:00|978.79|967.99|979.29|968.49|979.29|968.49|978.79|967.99|7
1647696250000|2022-03-19 13:24:10|979.25|968.45|978.97|968.17|979.29|968.49|978.97|968.17|13
1647696290000|2022-03-19 13:24:50|978.88|968.08|978.55|967.75|978.89|968.09|978.43|967.63|10
1647696300000|2022-03-19 13:25:00|978.42|967.62|978.84|968.04|978.84|968.04|978.42|967.62|7
1647696310000|2022-03-19 13:25:10|978.61|967.81|978.38|967.58|978.61|967.81|978.38|967.58|15
1647696320000|2022-03-19 13:25:20|978.39|967.59|978.16|967.36|978.39|967.59|978.16|967.36|5
1647696330000|2022-03-19 13:25:30|978.17|967.37|978.39|967.59|978.39|967.59|978.16|967.36|3
1647696340000|2022-03-19 13:25:40|978.16|967.36|978.51|967.71|978.51|967.71|978.16|967.36|2
1647696350000|2022-03-19 13:25:50|978.83|968.03|978.83|968.03|978.83|968.03|978.83|968.03|1
1647696360000|2022-03-19 13:26:00|978.84|968.04|978.87|968.07|978.87|968.07|978.51|967.71|6
1647696380000|2022-03-19 13:26:20|979.03|968.23|978.87|968.07|979.16|968.36|978.87|968.07|14
1647696420000|2022-03-19 13:27:00|978.86|968.06|978.86|968.06|978.87|968.07|978.86|968.06|9
1647696430000|2022-03-19 13:27:10|978.87|968.07|978.51|967.71|978.87|968.07|978.42|967.62|16
1647696440000|2022-03-19 13:27:20|978.39|967.59|978.51|967.71|978.51|967.71|978.39|967.59|12
1647696450000|2022-03-19 13:27:30|978.5|967.7|978.16|967.36|978.51|967.71|978.16|967.36|8
1647696460000|2022-03-19 13:27:40|978.14|967.34|978.13|967.33|978.14|967.34|978.13|967.33|10
1647696470000|2022-03-19 13:27:50|978.14|967.34|977.96|967.16|978.14|967.34|977.96|967.16|17
1647696480000|2022-03-19 13:28:00|977.97|967.17|977.96|967.16|977.97|967.17|977.96|967.16|18
1647696490000|2022-03-19 13:28:10|977.97|967.17|977.96|967.16|977.97|967.17|977.96|967.16|18
1647696500000|2022-03-19 13:28:20|977.97|967.17|977.96|967.16|977.97|967.17|977.96|967.16|16
1647696510000|2022-03-19 13:28:30|977.97|967.17|977.96|967.16|977.97|967.17|977.96|967.16|8
1647696520000|2022-03-19 13:28:40|977.97|967.17|977.96|967.16|977.97|967.17|977.96|967.16|6
1647696530000|2022-03-19 13:28:50|977.97|967.17|977.96|967.16|977.97|967.17|977.96|967.16|4
1647696540000|2022-03-19 13:29:00|977.6|966.8|977.11|966.31|977.6|966.8|977.11|966.31|8
1647696550000|2022-03-19 13:29:10|977.12|966.32|976.82|966.02|977.12|966.32|976.82|966.02|15
1647696560000|2022-03-19 13:29:20|976.93|966.13|976.36|965.56|976.93|966.13|976.36|965.56|8
1647696580000|2022-03-19 13:29:40|976.09|965.29|975.99|965.19|976.1|965.3|975.98|965.18|15
1647696590000|2022-03-19 13:29:50|975.98|965.18|975|964.2|975.99|965.19|975|964.2|17
1647696600000|2022-03-19 13:30:00|974.45|963.65|975.01|964.21|975.01|964.21|974.03|963.23|13
1647696610000|2022-03-19 13:30:10|975|964.2|975.95|965.15|975.96|965.16|975|964.2|12
1647696620000|2022-03-19 13:30:20|975.96|965.16|975.95|965.15|975.96|965.16|975.95|965.15|18
1647696630000|2022-03-19 13:30:30|975.96|965.16|975.85|965.05|975.96|965.16|975.85|965.05|5
1647696650000|2022-03-19 13:30:50|975.86|965.06|975.85|965.05|975.86|965.06|975.85|965.05|6
1647696660000|2022-03-19 13:31:00|975.86|965.06|975.85|965.05|975.86|965.06|975.85|965.05|2
1647696670000|2022-03-19 13:31:10|975.77|964.97|975.85|965.05|975.85|965.05|975.77|964.97|2
1647696680000|2022-03-19 13:31:20|975.86|965.06|975.85|965.05|975.86|965.06|975.85|965.05|6
1647696690000|2022-03-19 13:31:30|975.86|965.06|975.85|965.05|975.86|965.06|975.85|965.05|6
1647696700000|2022-03-19 13:31:40|975.86|965.06|975.81|965.01|975.86|965.06|975.8|965|15
1647696710000|2022-03-19 13:31:50|975.8|965|975.81|965.01|975.81|965.01|975.8|965|14
1647696720000|2022-03-19 13:32:00|975.8|965|975.81|965.01|975.81|965.01|975.8|965|6
1647696740000|2022-03-19 13:32:20|975.45|964.65|975.45|964.65|975.45|964.65|975.45|964.65|1
1647696780000|2022-03-19 13:33:00|975.5|964.7|975.34|964.54|975.5|964.7|975.34|964.54|3
1647696790000|2022-03-19 13:33:10|975.38|964.58|975.77|964.97|975.77|964.97|975.38|964.58|2
1647696890000|2022-03-19 13:34:50|975.28|964.48|975.28|964.48|975.28|964.48|975.28|964.48|1
1647696900000|2022-03-19 13:35:00|975.29|964.49|975.36|964.56|975.36|964.56|975.28|964.48|3
1647696910000|2022-03-19 13:35:10|975.44|964.64|975.83|965.03|975.95|965.15|975.44|964.64|11
1647696920000|2022-03-19 13:35:20|975.84|965.04|975.01|964.21|975.84|965.04|975.01|964.21|5
1647696930000|2022-03-19 13:35:30|974.94|964.14|974.94|964.14|974.94|964.14|974.93|964.13|13
1647696940000|2022-03-19 13:35:40|974.93|964.13|974.31|963.51|974.94|964.14|974.08|963.28|21
1647696950000|2022-03-19 13:35:50|974.41|963.61|974.05|963.25|974.41|963.61|974.04|963.24|8
1647696960000|2022-03-19 13:36:00|974.04|963.24|972.97|962.17|974.05|963.25|972.97|962.17|16
1647696970000|2022-03-19 13:36:10|972.93|962.13|972.48|961.68|972.93|962.13|972.48|961.68|9
1647696980000|2022-03-19 13:36:20|972.51|961.71|971.56|960.76|972.51|961.71|971.52|960.72|21
1647696990000|2022-03-19 13:36:30|971.52|960.72|971.98|961.18|972.26|961.46|971.52|960.72|20
1647697000000|2022-03-19 13:36:40|971.97|961.17|971.59|960.79|972.15|961.35|971.59|960.79|15
1647697010000|2022-03-19 13:36:50|971.57|960.77|971.04|960.24|971.57|960.77|971.04|960.24|7
1647697020000|2022-03-19 13:37:00|970.93|960.13|969.87|959.07|970.93|960.13|969.87|959.07|9
1647697030000|2022-03-19 13:37:10|969.86|959.06|969.56|958.76|969.86|959.06|969.56|958.76|13
1647697040000|2022-03-19 13:37:20|969.05|958.25|968.73|957.93|969.05|958.25|968.72|957.92|11
1647697050000|2022-03-19 13:37:30|968.72|957.92|969.01|958.21|969.01|958.21|968.72|957.92|3
1647697060000|2022-03-19 13:37:40|969.02|958.22|968.71|957.91|969.02|958.22|968.71|957.91|11
1647697070000|2022-03-19 13:37:50|968.27|957.47|966.63|955.83|968.27|957.47|966.63|955.83|14
1647697080000|2022-03-19 13:38:00|966.65|955.85|966.25|955.45|966.65|955.85|966.03|955.23|15
1647697090000|2022-03-19 13:38:10|966.26|955.46|965.7|954.9|966.26|955.46|965.7|954.9|13
1647697100000|2022-03-19 13:38:20|965.71|954.91|965.04|954.24|965.74|954.94|964.8|954|13
1647697110000|2022-03-19 13:38:30|964.8|954|964.8|954|964.8|954|964.8|954|1
1647697120000|2022-03-19 13:38:40|964.59|953.79|963.81|953.01|964.59|953.79|963.77|952.97|9
1647697130000|2022-03-19 13:38:50|963.7|952.9|963.24|952.44|963.7|952.9|962.53|951.73|9
1647697140000|2022-03-19 13:39:00|963.41|952.61|965.07|954.27|965.07|954.27|963.41|952.61|12
1647697150000|2022-03-19 13:39:10|965.08|954.28|966.47|955.67|966.47|955.67|965.08|954.28|12
1647697160000|2022-03-19 13:39:20|966.45|955.65|965.72|954.92|966.47|955.67|965.72|954.92|17
1647697170000|2022-03-19 13:39:30|965.73|954.93|965.73|954.93|965.73|954.93|965.72|954.92|17
1647697180000|2022-03-19 13:39:40|966.03|955.23|965.47|954.67|966.03|955.23|965.47|954.67|5
1647697190000|2022-03-19 13:39:50|965.4|954.6|965.48|954.68|965.53|954.73|965.38|954.58|5
1647697200000|2022-03-19 13:40:00|965.4|954.6|966.4|955.6|966.4|955.6|965.4|954.6|7
1647697210000|2022-03-19 13:40:10|966.52|955.72|966.51|955.71|966.55|955.75|966.51|955.71|7
1647697220000|2022-03-19 13:40:20|966.85|956.05|967.45|956.65|967.45|956.65|966.85|956.05|16
1647697230000|2022-03-19 13:40:30|967.33|956.53|967.45|956.65|967.45|956.65|967.33|956.53|6
1647697240000|2022-03-19 13:40:40|967.44|956.64|967.4|956.6|967.45|956.65|967.36|956.56|4
1647697250000|2022-03-19 13:40:50|967.45|956.65|968.5|957.7|968.5|957.7|967.45|956.65|12
1647697260000|2022-03-19 13:41:00|968.49|957.69|968.55|957.75|968.55|957.75|968.49|957.69|19
1647697270000|2022-03-19 13:41:10|968.54|957.74|968.54|957.74|968.54|957.74|968.43|957.63|17
1647697280000|2022-03-19 13:41:20|968.53|957.73|969.37|958.57|969.37|958.57|968.53|957.73|12
1647697310000|2022-03-19 13:41:50|969.26|958.46|968.56|957.76|969.26|958.46|968.56|957.76|3
1647697320000|2022-03-19 13:42:00|968.12|957.32|967.68|956.88|968.12|957.32|967.46|956.66|6
1647697330000|2022-03-19 13:42:10|967.67|956.87|967.68|956.88|967.68|956.88|967.67|956.87|4
1647697340000|2022-03-19 13:42:20|967.67|956.87|967.68|956.88|967.68|956.88|967.67|956.87|14
1647697350000|2022-03-19 13:42:30|967.67|956.87|967.68|956.88|967.68|956.88|967.67|956.87|18
1647697360000|2022-03-19 13:42:40|967.67|956.87|967.68|956.88|967.68|956.88|967.67|956.87|16
1647697370000|2022-03-19 13:42:50|967.77|956.97|967.77|956.97|967.77|956.97|967.77|956.97|1
1647697380000|2022-03-19 13:43:00|967.51|956.71|966.9|956.1|967.51|956.71|966.9|956.1|3
1647697390000|2022-03-19 13:43:10|966.89|956.09|965.59|954.79|966.89|956.09|965.59|954.79|13
1647697400000|2022-03-19 13:43:20|965.54|954.74|964.53|953.73|965.55|954.75|964.53|953.73|10
1647697410000|2022-03-19 13:43:30|964.52|953.72|964.53|953.73|964.53|953.73|964.52|953.72|4
1647697420000|2022-03-19 13:43:40|964.52|953.72|965.34|954.54|965.34|954.54|964.52|953.72|17
1647697430000|2022-03-19 13:43:50|965.33|954.53|966.24|955.44|966.24|955.44|965.33|954.53|19
1647697440000|2022-03-19 13:44:00|966.25|955.45|967.26|956.46|967.26|956.46|966.25|955.45|5
1647697450000|2022-03-19 13:44:10|967.27|956.47|967.5|956.7|967.5|956.7|967.26|956.46|9
1647697460000|2022-03-19 13:44:20|967.39|956.59|967.42|956.62|967.42|956.62|967.36|956.56|18
1647697470000|2022-03-19 13:44:30|967.41|956.61|967.98|957.18|967.99|957.19|967.41|956.61|18
1647697480000|2022-03-19 13:44:40|967.99|957.19|967.98|957.18|967.99|957.19|967.98|957.18|14
1647697490000|2022-03-19 13:44:50|967.99|957.19|967.98|957.18|967.99|957.19|967.98|957.18|4
1647697500000|2022-03-19 13:45:00|967.88|957.08|967.55|956.75|967.88|957.08|967.55|956.75|3
1647697510000|2022-03-19 13:45:10|967.34|956.54|966.88|956.08|967.34|956.54|966.88|956.08|3
1647697520000|2022-03-19 13:45:20|966.87|956.07|966.37|955.57|966.87|956.07|965.51|954.71|11
1647697530000|2022-03-19 13:45:30|966.34|955.54|966.36|955.56|966.39|955.59|966.34|955.54|8
1647697540000|2022-03-19 13:45:40|966.39|955.59|967.26|956.46|967.33|956.53|966.36|955.56|9
1647697550000|2022-03-19 13:45:50|967.28|956.48|967.34|956.54|967.34|956.54|967.26|956.46|12
1647697560000|2022-03-19 13:46:00|967.33|956.53|967.33|956.53|967.34|956.54|967.33|956.53|9
1647697570000|2022-03-19 13:46:10|967.47|956.67|967.48|956.68|967.53|956.73|967.47|956.67|12
1647697580000|2022-03-19 13:46:20|967.53|956.73|967.48|956.68|967.53|956.73|967.48|956.68|6
1647697590000|2022-03-19 13:46:30|967.53|956.73|967.45|956.65|967.53|956.73|967.36|956.56|5
1647697600000|2022-03-19 13:46:40|967.42|956.62|967.48|956.68|967.53|956.73|967.42|956.62|11
1647697610000|2022-03-19 13:46:50|967.53|956.73|968|957.2|968|957.2|967.48|956.68|9
1647697620000|2022-03-19 13:47:00|967.99|957.19|968.49|957.69|968.49|957.69|967.99|957.19|12
1647697630000|2022-03-19 13:47:10|968.48|957.68|968.94|958.14|968.94|958.14|968.48|957.68|14
1647697640000|2022-03-19 13:47:20|968.93|958.13|968.97|958.17|968.97|958.17|968.89|958.09|12
1647697650000|2022-03-19 13:47:30|968.98|958.18|969.44|958.64|969.44|958.64|968.97|958.17|17
1647697660000|2022-03-19 13:47:40|969.55|958.75|970.1|959.3|970.1|959.3|969.55|958.75|10
1647697670000|2022-03-19 13:47:50|970.83|960.03|971.15|960.35|971.15|960.35|970.83|960.03|3
1647697680000|2022-03-19 13:48:00|971.19|960.39|972.41|961.61|972.41|961.61|971.19|960.39|4
1647697690000|2022-03-19 13:48:10|972.57|961.77|970.89|960.09|972.57|961.77|970.89|960.09|16
1647697700000|2022-03-19 13:48:20|970.9|960.1|970.89|960.09|970.9|960.1|970.88|960.08|10
1647697710000|2022-03-19 13:48:30|970.88|960.08|971.78|960.98|971.78|960.98|970.88|960.08|12
1647697730000|2022-03-19 13:48:50|971.77|960.97|971.24|960.44|971.78|960.98|970.9|960.1|8
1647697750000|2022-03-19 13:49:10|971.45|960.65|971.67|960.87|971.67|960.87|971.45|960.65|2
1647697760000|2022-03-19 13:49:20|971.66|960.86|971.67|960.87|971.67|960.87|971.66|960.86|2
1647697770000|2022-03-19 13:49:30|971.78|960.98|972.12|961.32|972.12|961.32|971.67|960.87|6
1647697780000|2022-03-19 13:49:40|972.13|961.33|971.78|960.98|972.13|961.33|971.78|960.98|6
1647697790000|2022-03-19 13:49:50|971.77|960.97|971.78|960.98|971.78|960.98|971.71|960.91|3
1647697800000|2022-03-19 13:50:00|971.79|960.99|971.75|960.95|971.79|960.99|971.75|960.95|2
1647697810000|2022-03-19 13:50:10|971.53|960.73|970.89|960.09|971.53|960.73|970.88|960.08|13
1647697820000|2022-03-19 13:50:20|970.88|960.08|970.11|959.31|970.89|960.09|970.11|959.31|19
1647697830000|2022-03-19 13:50:30|969.81|959.01|969.81|959.01|969.81|959.01|969.8|959|3
1647697840000|2022-03-19 13:50:40|969.97|959.17|970.39|959.59|970.39|959.59|969.97|959.17|2
1647697850000|2022-03-19 13:50:50|970.38|959.58|969.63|958.83|970.39|959.59|969.63|958.83|17
1647697860000|2022-03-19 13:51:00|969.6|958.8|969.54|958.74|969.6|958.8|969.53|958.73|16
1647697870000|2022-03-19 13:51:10|969.53|958.73|969.54|958.74|969.54|958.74|969.48|958.68|18
1647697880000|2022-03-19 13:51:20|969.53|958.73|969.54|958.74|969.54|958.74|969.53|958.73|18
1647697890000|2022-03-19 13:51:30|969.53|958.73|969.54|958.74|969.54|958.74|969.53|958.73|12
1647697900000|2022-03-19 13:51:40|969.53|958.73|969.51|958.71|969.54|958.74|969.47|958.67|19
1647697910000|2022-03-19 13:51:50|969.34|958.54|968.48|957.68|969.34|958.54|968.47|957.67|11
1647697920000|2022-03-19 13:52:00|968.47|957.67|969.4|958.6|969.4|958.6|968.47|957.67|12
1647697930000|2022-03-19 13:52:10|969.96|959.16|969.96|959.16|969.96|959.16|969.96|959.16|1
1647697940000|2022-03-19 13:52:20|969.91|959.11|971.34|960.54|971.37|960.57|969.91|959.11|21
1647697950000|2022-03-19 13:52:30|971.38|960.58|971.34|960.54|971.39|960.59|971.34|960.54|18
1647697960000|2022-03-19 13:52:40|971.38|960.58|971.34|960.54|971.38|960.58|971.34|960.54|17
1647697970000|2022-03-19 13:52:50|971.38|960.58|971.36|960.56|971.39|960.59|971.34|960.54|17
1647697980000|2022-03-19 13:53:00|971.39|960.59|971.36|960.56|971.39|960.59|971.34|960.54|17
1647697990000|2022-03-19 13:53:10|971.34|960.54|970.53|959.73|971.36|960.56|970.52|959.72|14
1647698000000|2022-03-19 13:53:20|970.52|959.72|971.33|960.53|971.33|960.53|970.52|959.72|12
1647698010000|2022-03-19 13:53:30|971.21|960.41|970.91|960.11|971.24|960.44|970.91|960.11|5
1647698020000|2022-03-19 13:53:40|970.9|960.1|970.6|959.8|970.91|960.11|970.59|959.79|9
1647698030000|2022-03-19 13:53:50|970.59|959.79|970.6|959.8|970.6|959.8|970.59|959.79|6
1647698040000|2022-03-19 13:54:00|970.59|959.79|970.6|959.8|970.6|959.8|970.59|959.79|8
1647698050000|2022-03-19 13:54:10|970.59|959.79|970.6|959.8|970.6|959.8|970.59|959.79|4
1647698060000|2022-03-19 13:54:20|970.59|959.79|970.6|959.8|970.6|959.8|970.59|959.79|6
1647698070000|2022-03-19 13:54:30|970.59|959.79|970.6|959.8|970.6|959.8|970.59|959.79|4
1647698080000|2022-03-19 13:54:40|970.84|960.04|971.38|960.58|971.38|960.58|970.84|960.04|2
1647698090000|2022-03-19 13:54:50|971.39|960.59|970.83|960.03|971.39|960.59|970.6|959.8|13
1647698100000|2022-03-19 13:55:00|971.16|960.36|971.28|960.48|971.29|960.49|971.16|960.36|8
1647698110000|2022-03-19 13:55:10|971.4|960.6|971.37|960.57|971.4|960.6|971.37|960.57|18
1647698120000|2022-03-19 13:55:20|971.38|960.58|970.52|959.72|971.38|960.58|970.52|959.72|11
1647698130000|2022-03-19 13:55:30|970.55|959.75|970.52|959.72|970.55|959.75|970.51|959.71|17
1647698140000|2022-03-19 13:55:40|970.55|959.75|970.17|959.37|970.55|959.75|970.17|959.37|18
1647698150000|2022-03-19 13:55:50|970.16|959.36|969.77|958.97|970.17|959.37|969.58|958.78|12
1647698160000|2022-03-19 13:56:00|969.53|958.73|968.43|957.63|969.53|958.73|968.43|957.63|14
1647698170000|2022-03-19 13:56:10|968.47|957.67|969.44|958.64|969.47|958.67|968.47|957.67|17
1647698180000|2022-03-19 13:56:20|969.47|958.67|969.47|958.67|969.48|958.68|969.41|958.61|18
1647698190000|2022-03-19 13:56:30|969.48|958.68|969.47|958.67|969.48|958.68|969.47|958.67|18
1647698200000|2022-03-19 13:56:40|969.48|958.68|969.92|959.12|970.11|959.31|969.47|958.67|11
1647698210000|2022-03-19 13:56:50|969.62|958.82|970.27|959.47|970.27|959.47|969.62|958.82|4
1647698220000|2022-03-19 13:57:00|970.33|959.53|969.55|958.75|970.33|959.53|969.55|958.75|6
1647698230000|2022-03-19 13:57:10|969.56|958.76|969|958.2|969.56|958.76|969|958.2|14
1647698240000|2022-03-19 13:57:20|969.01|958.21|968.49|957.69|969.01|958.21|968.48|957.68|18
1647698250000|2022-03-19 13:57:30|968.54|957.74|968.83|958.03|968.9|958.1|968.54|957.74|15
1647698260000|2022-03-19 13:57:40|968.84|958.04|968.91|958.11|968.91|958.11|968.52|957.72|11
1647698280000|2022-03-19 13:58:00|968.46|957.66|968.46|957.66|968.46|957.66|968.46|957.66|1
1647698290000|2022-03-19 13:58:10|968.45|957.65|968.46|957.66|968.46|957.66|968.45|957.65|12
1647698300000|2022-03-19 13:58:20|968.45|957.65|968.46|957.66|968.46|957.66|968.45|957.65|18
1647698310000|2022-03-19 13:58:30|968.45|957.65|968.1|957.3|968.46|957.66|968.1|957.3|17
1647698320000|2022-03-19 13:58:40|968.11|957.31|968.24|957.44|968.24|957.44|968.02|957.22|18
1647698330000|2022-03-19 13:58:50|968.25|957.45|968.02|957.22|968.25|957.45|968.02|957.22|10
1647698350000|2022-03-19 13:59:10|968.24|957.44|968.35|957.55|968.36|957.56|968.24|957.44|6
1647698360000|2022-03-19 13:59:20|968.36|957.56|968.02|957.22|968.36|957.56|968.02|957.22|4
1647698400000|2022-03-19 14:00:00|967.93|957.13|967.68|956.88|967.93|957.13|967.47|956.67|4
1647698420000|2022-03-19 14:00:20|967.76|956.96|968.47|957.67|968.47|957.67|967.76|956.96|12
1647698430000|2022-03-19 14:00:30|968.55|957.75|968.45|957.65|968.93|958.13|968.45|957.65|11
1647698440000|2022-03-19 14:00:40|968.1|957.3|968.05|957.25|968.1|957.3|968.05|957.25|10
1647698450000|2022-03-19 14:00:50|968.06|957.26|968.05|957.25|968.06|957.26|968.05|957.25|10
1647698460000|2022-03-19 14:01:00|968.06|957.26|968.05|957.25|968.06|957.26|968.05|957.25|14
1647698470000|2022-03-19 14:01:10|967.77|956.97|967.77|956.97|967.77|956.97|967.77|956.97|1
1647698480000|2022-03-19 14:01:20|967.76|956.96|968.01|957.21|968.02|957.22|967.76|956.96|6
1647698490000|2022-03-19 14:01:30|968.02|957.22|968.01|957.21|968.02|957.22|968.01|957.21|18
1647698500000|2022-03-19 14:01:40|968.02|957.22|968.1|957.3|968.14|957.34|968.01|957.21|15
1647698510000|2022-03-19 14:01:50|968.11|957.31|968.54|957.74|968.54|957.74|968.1|957.3|10
1647698520000|2022-03-19 14:02:00|968.49|957.69|968.54|957.74|968.55|957.75|968.49|957.69|17
1647698530000|2022-03-19 14:02:10|968.49|957.69|968.54|957.74|968.54|957.74|968.49|957.69|18
1647698540000|2022-03-19 14:02:20|968.49|957.69|968.54|957.74|968.55|957.75|968.49|957.69|16
1647698550000|2022-03-19 14:02:30|968.55|957.75|968.9|958.1|968.9|958.1|968.55|957.75|2
1647698560000|2022-03-19 14:02:40|968.91|958.11|968.9|958.1|968.91|958.11|968.9|958.1|8
1647698570000|2022-03-19 14:02:50|968.91|958.11|968.55|957.75|968.91|958.11|968.54|957.74|5
1647698580000|2022-03-19 14:03:00|968.54|957.74|968.54|957.74|968.55|957.75|968.54|957.74|9
1647698590000|2022-03-19 14:03:10|968.73|957.93|968.72|957.92|968.73|957.93|968.72|957.92|12
1647698600000|2022-03-19 14:03:20|968.7|957.9|968.28|957.48|968.72|957.92|968.28|957.48|13
1647698610000|2022-03-19 14:03:30|968.27|957.47|967.87|957.07|968.27|957.47|967.85|957.05|8
1647698620000|2022-03-19 14:03:40|967.85|957.05|967.87|957.07|967.87|957.07|967.85|957.05|8
1647698630000|2022-03-19 14:03:50|967.85|957.05|967.85|957.05|967.87|957.07|967.85|957.05|13
1647698640000|2022-03-19 14:04:00|967.87|957.07|966.53|955.73|967.87|957.07|966.52|955.72|18
1647698650000|2022-03-19 14:04:10|966.52|955.72|966.53|955.73|966.53|955.73|966.52|955.72|10
1647698660000|2022-03-19 14:04:20|966.52|955.72|965.55|954.75|966.53|955.73|965.55|954.75|19
1647698670000|2022-03-19 14:04:30|965.56|954.76|965.55|954.75|965.6|954.8|965.17|954.37|14
1647698680000|2022-03-19 14:04:40|965.52|954.72|963.91|953.11|965.55|954.75|963.91|953.11|15
1647698690000|2022-03-19 14:04:50|964.27|953.47|962.91|952.11|964.73|953.93|962.91|952.11|15
1647698700000|2022-03-19 14:05:00|962.89|952.09|961.83|951.03|962.89|952.09|961.27|950.47|22
1647698710000|2022-03-19 14:05:10|962.02|951.22|964.39|953.59|964.39|953.59|962.02|951.22|25
1647698720000|2022-03-19 14:05:20|964.38|953.58|965.27|954.47|965.27|954.47|964.38|953.58|16
1647698730000|2022-03-19 14:05:30|965.23|954.43|964.54|953.74|965.4|954.6|964.53|953.73|11
1647698740000|2022-03-19 14:05:40|964.53|953.73|965.39|954.59|965.4|954.6|964.53|953.73|23
1647698750000|2022-03-19 14:05:50|965.4|954.6|965.41|954.61|965.45|954.65|965.38|954.58|15
1647698760000|2022-03-19 14:06:00|965.45|954.65|965.39|954.59|965.57|954.77|965.38|954.58|5
1647698770000|2022-03-19 14:06:10|965.38|954.58|966.34|955.54|966.37|955.57|965.38|954.58|17
1647698780000|2022-03-19 14:06:20|966.37|955.57|966.42|955.62|966.51|955.71|966.31|955.51|13
1647698790000|2022-03-19 14:06:30|966.4|955.6|966.4|955.6|966.42|955.62|966.4|955.6|5
1647698810000|2022-03-19 14:06:50|966.39|955.59|966.39|955.59|966.39|955.59|966.38|955.58|9
1647698820000|2022-03-19 14:07:00|966.41|955.61|967.33|956.53|967.33|956.53|966.41|955.61|17
1647698830000|2022-03-19 14:07:10|967.27|956.47|967.33|956.53|967.34|956.54|967.27|956.47|6
1647698840000|2022-03-19 14:07:20|967.35|956.55|967.33|956.53|967.35|956.55|967.33|956.53|16
1647698850000|2022-03-19 14:07:30|967.34|956.54|966.65|955.85|967.34|956.54|966.65|955.85|12
1647698860000|2022-03-19 14:07:40|966.63|955.83|966.63|955.83|966.63|955.83|966.44|955.64|17
1647698870000|2022-03-19 14:07:50|966.45|955.65|965.83|955.03|966.45|955.65|965.83|955.03|9
1647698880000|2022-03-19 14:08:00|965.79|954.99|964.89|954.09|965.83|955.03|964.89|954.09|8
1647698890000|2022-03-19 14:08:10|964.9|954.1|964.88|954.08|964.9|954.1|964.88|954.08|9
1647698900000|2022-03-19 14:08:20|965.12|954.32|965.48|954.68|965.72|954.92|965.12|954.32|13
1647698910000|2022-03-19 14:08:30|965.54|954.74|965.1|954.3|965.54|954.74|965.1|954.3|13
1647698920000|2022-03-19 14:08:40|965.11|954.31|964.76|953.96|965.11|954.31|964.76|953.96|5
1647698930000|2022-03-19 14:08:50|965.22|954.42|965.45|954.65|965.5|954.7|965.22|954.42|7
1647698940000|2022-03-19 14:09:00|965.5|954.7|966.02|955.22|966.23|955.43|965.48|954.68|15
1647698950000|2022-03-19 14:09:10|966.01|955.21|966.01|955.21|966.02|955.22|966.01|955.21|5
1647698960000|2022-03-19 14:09:20|966.03|955.23|965.53|954.73|966.03|955.23|965.52|954.72|4
1647698970000|2022-03-19 14:09:30|965.5|954.7|965.89|955.09|965.89|955.09|965.5|954.7|14
1647698980000|2022-03-19 14:09:40|965.88|955.08|965.89|955.09|965.89|955.09|965.88|955.08|18
1647698990000|2022-03-19 14:09:50|965.88|955.08|966.01|955.21|966.02|955.22|965.88|955.08|11
1647699000000|2022-03-19 14:10:00|966.23|955.43|967.01|956.21|967.01|956.21|966.23|955.43|13
1647699010000|2022-03-19 14:10:10|967.02|956.22|967.37|956.57|967.37|956.57|967.01|956.21|10
1647699020000|2022-03-19 14:10:20|967.38|956.58|967.37|956.57|967.38|956.58|967.02|956.22|10
1647699030000|2022-03-19 14:10:30|967.38|956.58|967.37|956.57|967.38|956.58|967.34|956.54|14
1647699040000|2022-03-19 14:10:40|967.38|956.58|967.41|956.61|967.42|956.62|967.28|956.48|18
1647699050000|2022-03-19 14:10:50|967.42|956.62|967.51|956.71|967.52|956.72|967.41|956.61|16
1647699060000|2022-03-19 14:11:00|967.52|956.72|967.68|956.88|967.68|956.88|967.51|956.71|16
1647699070000|2022-03-19 14:11:10|967.71|956.91|968.1|957.3|968.1|957.3|967.71|956.91|3
1647699090000|2022-03-19 14:11:30|968.09|957.29|968.47|957.67|968.47|957.67|968.08|957.28|5
1647699120000|2022-03-19 14:12:00|968.52|957.72|968.52|957.72|968.52|957.72|968.52|957.72|1
1647699130000|2022-03-19 14:12:10|968.55|957.75|968.52|957.72|968.55|957.75|968.52|957.72|2
1647699140000|2022-03-19 14:12:20|968.88|958.08|969.73|958.93|969.73|958.93|968.88|958.08|4
1647699180000|2022-03-19 14:13:00|969.49|958.69|967.52|956.72|969.49|958.69|967.52|956.72|12
1647699210000|2022-03-19 14:13:30|967.57|956.77|968.26|957.46|968.26|957.46|967.57|956.77|5
1647699220000|2022-03-19 14:13:40|968.27|957.47|968.27|957.47|968.27|957.47|968.26|957.46|3
1647699230000|2022-03-19 14:13:50|968.29|957.49|968.27|957.47|968.29|957.49|968.27|957.47|2
1647699240000|2022-03-19 14:14:00|968.29|957.49|968.27|957.47|968.29|957.49|968.27|957.47|4
1647699250000|2022-03-19 14:14:10|968.4|957.6|968.43|957.63|968.47|957.67|968.4|957.6|18
1647699260000|2022-03-19 14:14:20|968.47|957.67|969.09|958.29|969.19|958.39|968.43|957.63|19
1647699270000|2022-03-19 14:14:30|969.21|958.41|969.07|958.27|969.27|958.47|969.05|958.25|11
1647699280000|2022-03-19 14:14:40|968.88|958.08|968.51|957.71|968.88|958.08|968.51|957.71|4
1647699290000|2022-03-19 14:14:50|968.5|957.7|968.17|957.37|968.51|957.71|968.17|957.37|8
1647699300000|2022-03-19 14:15:00|968.13|957.33|967.52|956.72|968.13|957.33|967.52|956.72|6
1647699310000|2022-03-19 14:15:10|967.5|956.7|967.78|956.98|967.78|956.98|967.5|956.7|4
1647699320000|2022-03-19 14:15:20|967.77|956.97|967.3|956.5|967.79|956.99|967.3|956.5|8
1647699340000|2022-03-19 14:15:40|967.26|956.46|967.67|956.87|967.67|956.87|966.9|956.1|6
1647699350000|2022-03-19 14:15:50|967.76|956.96|967.79|956.99|967.79|956.99|967.76|956.96|2
1647699380000|2022-03-19 14:16:20|967.86|957.06|967.86|957.06|967.86|957.06|967.86|957.06|1
1647699410000|2022-03-19 14:16:50|967.87|957.07|967.87|957.07|967.87|957.07|967.87|957.07|1
1647699420000|2022-03-19 14:17:00|967.84|957.04|968.35|957.55|968.35|957.55|967.84|957.04|4
1647699430000|2022-03-19 14:17:10|968.41|957.61|968.72|957.92|968.94|958.14|968.41|957.61|5
1647699440000|2022-03-19 14:17:20|968.35|957.55|968.35|957.55|968.35|957.55|968.35|957.55|1
1647699500000|2022-03-19 14:18:20|968.18|957.38|968.05|957.25|968.18|957.38|968.05|957.25|2
1647699520000|2022-03-19 14:18:40|968.2|957.4|968.11|957.31|968.2|957.4|968.11|957.31|3
1647699530000|2022-03-19 14:18:50|967.87|957.07|967.87|957.07|967.88|957.08|967.85|957.05|17
1647699540000|2022-03-19 14:19:00|967.88|957.08|967.87|957.07|967.9|957.1|967.87|957.07|14
1647699550000|2022-03-19 14:19:10|968.07|957.27|968.24|957.44|968.24|957.44|968.07|957.27|2
1647699560000|2022-03-19 14:19:20|968.67|957.87|968.61|957.81|968.67|957.87|968.61|957.81|16
1647699570000|2022-03-19 14:19:30|968.67|957.87|968.61|957.81|968.67|957.87|968.61|957.81|16
1647699580000|2022-03-19 14:19:40|968.67|957.87|968.74|957.94|968.74|957.94|968.61|957.81|8
1647699610000|2022-03-19 14:20:10|968.86|958.06|968.86|958.06|968.86|958.06|968.86|958.06|1
1647699650000|2022-03-19 14:20:50|969.05|958.25|969.6|958.8|969.6|958.8|969.05|958.25|4
1647699660000|2022-03-19 14:21:00|969.38|958.58|968.87|958.07|969.38|958.58|968.87|958.07|3
1647699690000|2022-03-19 14:21:30|968.86|958.06|968.87|958.07|968.87|958.07|968.86|958.06|4
1647699700000|2022-03-19 14:21:40|968.86|958.06|968.87|958.07|968.87|958.07|968.86|958.06|2
1647699710000|2022-03-19 14:21:50|968.86|958.06|968.87|958.07|968.87|958.07|968.86|958.06|4
1647699770000|2022-03-19 14:22:50|968.53|957.73|968.53|957.73|968.53|957.73|968.52|957.72|5
1647699820000|2022-03-19 14:23:40|968.51|957.71|968.54|957.74|968.54|957.74|968.51|957.71|3
1647699830000|2022-03-19 14:23:50|968.53|957.73|968.54|957.74|968.54|957.74|968.51|957.71|10
1647699840000|2022-03-19 14:24:00|968.53|957.73|968.54|957.74|968.54|957.74|968.53|957.73|18
1647699850000|2022-03-19 14:24:10|968.53|957.73|968.54|957.74|968.54|957.74|968.53|957.73|16
1647699860000|2022-03-19 14:24:20|968.53|957.73|968.53|957.73|968.54|957.74|968.53|957.73|11
1647699880000|2022-03-19 14:24:40|968.54|957.74|968.53|957.73|968.54|957.74|968.53|957.73|10
1647699890000|2022-03-19 14:24:50|968.41|957.61|967.07|956.27|968.41|957.61|967.07|956.27|9
1647699900000|2022-03-19 14:25:00|967.31|956.51|968.27|957.47|968.27|957.47|967.31|956.51|17
1647699910000|2022-03-19 14:25:10|968.28|957.48|968.43|957.63|968.46|957.66|968.27|957.47|17
1647699920000|2022-03-19 14:25:20|968.46|957.66|969.3|958.5|969.3|958.5|968.43|957.63|15
1647699930000|2022-03-19 14:25:30|969.29|958.49|969.46|958.66|969.46|958.66|969.29|958.49|10
1647699940000|2022-03-19 14:25:40|969.58|958.78|969.79|958.99|970.03|959.23|969.58|958.78|19
1647699950000|2022-03-19 14:25:50|969.91|959.11|970.02|959.22|970.03|959.23|969.9|959.1|16
1647699960000|2022-03-19 14:26:00|970.03|959.23|971.11|960.31|971.11|960.31|970.02|959.22|20
1647699970000|2022-03-19 14:26:10|971.12|960.32|971.2|960.4|971.21|960.41|971.11|960.31|18
1647699980000|2022-03-19 14:26:20|971.21|960.41|970.52|959.72|971.21|960.41|970.51|959.71|13
1647699990000|2022-03-19 14:26:30|970.51|959.71|971.13|960.33|971.13|960.33|970.51|959.71|12
1647700000000|2022-03-19 14:26:40|971.15|960.35|971.16|960.36|971.19|960.39|971.13|960.33|7
1647700010000|2022-03-19 14:26:50|971.19|960.39|971.28|960.48|971.93|961.13|971.16|960.36|16
1647700020000|2022-03-19 14:27:00|971.29|960.49|971.28|960.48|971.29|960.49|971.28|960.48|14
1647700030000|2022-03-19 14:27:10|971.29|960.49|971.93|961.13|971.93|961.13|971.28|960.48|10
1647700040000|2022-03-19 14:27:20|971.94|961.14|971.93|961.13|971.94|961.14|971.93|961.13|6
1647700050000|2022-03-19 14:27:30|971.94|961.14|971.95|961.15|971.96|961.16|971.93|961.13|13
1647700060000|2022-03-19 14:27:40|971.96|961.16|972.47|961.67|972.47|961.67|971.96|961.16|2
1647700080000|2022-03-19 14:28:00|972.29|961.49|972.27|961.47|972.33|961.53|972.18|961.38|8
1647700090000|2022-03-19 14:28:10|972.33|961.53|971.67|960.87|972.33|961.53|971.67|960.87|21
1647700100000|2022-03-19 14:28:20|971.54|960.74|971.54|960.74|971.54|960.74|971.48|960.68|7
1647700110000|2022-03-19 14:28:30|971.48|960.68|971.54|960.74|971.54|960.74|971.48|960.68|18
1647700120000|2022-03-19 14:28:40|971.48|960.68|971.54|960.74|971.54|960.74|971.48|960.68|16
1647700130000|2022-03-19 14:28:50|971.48|960.68|971.37|960.57|971.54|960.74|971.36|960.56|16
1647700140000|2022-03-19 14:29:00|971.54|960.74|971.54|960.74|971.56|960.76|971.54|960.74|3
1647700150000|2022-03-19 14:29:10|971.53|960.73|971.54|960.74|971.54|960.74|971.48|960.68|18
1647700160000|2022-03-19 14:29:20|971.53|960.73|970.53|959.73|971.54|960.74|970.52|959.72|17
1647700170000|2022-03-19 14:29:30|970.57|959.77|970.74|959.94|970.78|959.98|970.53|959.73|5
1647700200000|2022-03-19 14:30:00|970.78|959.98|971.47|960.67|971.48|960.68|970.77|959.97|11
1647700210000|2022-03-19 14:30:10|971.48|960.68|971.47|960.67|971.48|960.68|971.47|960.67|16
1647700220000|2022-03-19 14:30:20|971.48|960.68|971.47|960.67|971.48|960.68|971.47|960.67|16
1647700230000|2022-03-19 14:30:30|971.48|960.68|971.47|960.67|971.48|960.68|971.47|960.67|16
1647700240000|2022-03-19 14:30:40|971.48|960.68|971.48|960.68|971.53|960.73|971.47|960.67|17
1647700250000|2022-03-19 14:30:50|971.47|960.67|971.51|960.71|971.53|960.73|971.47|960.67|19
1647700260000|2022-03-19 14:31:00|971.53|960.73|971.96|961.16|971.96|961.16|971.53|960.73|6
1647700270000|2022-03-19 14:31:10|971.95|961.15|971.96|961.16|971.96|961.16|971.95|961.15|10
1647700280000|2022-03-19 14:31:20|971.95|961.15|971.96|961.16|971.96|961.16|971.95|961.15|16
1647700290000|2022-03-19 14:31:30|971.95|961.15|972.03|961.23|972.36|961.56|971.95|961.15|11
1647700300000|2022-03-19 14:31:40|972.25|961.45|972.34|961.54|972.36|961.56|972.25|961.45|16
1647700310000|2022-03-19 14:31:50|972.36|961.56|972.98|962.18|972.98|962.18|972.34|961.54|23
1647700320000|2022-03-19 14:32:00|973.8|963|974.65|963.85|974.86|964.06|973.8|963|8
1647700340000|2022-03-19 14:32:20|974.71|963.91|975.08|964.28|975.08|964.28|974.71|963.91|3
1647700350000|2022-03-19 14:32:30|974.97|964.17|975.08|964.28|975.08|964.28|974.97|964.17|2
1647700370000|2022-03-19 14:32:50|975.11|964.31|975.05|964.25|975.11|964.31|974.99|964.19|17
1647700380000|2022-03-19 14:33:00|975.1|964.3|976.32|965.52|976.32|965.52|975.05|964.25|17
1647700390000|2022-03-19 14:33:10|976.31|965.51|976.32|965.52|976.32|965.52|976.31|965.51|12
1647700400000|2022-03-19 14:33:20|976.31|965.51|975.87|965.07|976.32|965.52|975.87|965.07|14
1647700410000|2022-03-19 14:33:30|975.88|965.08|975.73|964.93|975.88|965.08|975.73|964.93|2
1647700420000|2022-03-19 14:33:40|975.88|965.08|975.51|964.71|975.88|965.08|975.51|964.71|3
1647700430000|2022-03-19 14:33:50|975.5|964.7|974.3|963.5|975.51|964.71|974.3|963.5|11
1647700440000|2022-03-19 14:34:00|974.26|963.46|973.87|963.07|974.26|963.46|973.87|963.07|5
1647700470000|2022-03-19 14:34:30|973.86|963.06|973.68|962.88|973.87|963.07|973.46|962.66|6
1647700480000|2022-03-19 14:34:40|973.86|963.06|973.47|962.67|973.87|963.07|973.47|962.67|4
1647700490000|2022-03-19 14:34:50|973.51|962.71|974.38|963.58|974.38|963.58|973.51|962.71|10
1647700500000|2022-03-19 14:35:00|974.37|963.57|975.09|964.29|975.09|964.29|974.36|963.56|17
1647700510000|2022-03-19 14:35:10|975.12|964.32|975.63|964.83|975.64|964.84|975.12|964.32|8
1647700520000|2022-03-19 14:35:20|975.62|964.82|975.91|965.11|976.18|965.38|975.62|964.82|10
1647700530000|2022-03-19 14:35:30|975.9|965.1|975.91|965.11|976.18|965.38|975.9|965.1|14
1647700540000|2022-03-19 14:35:40|976.07|965.27|976.18|965.38|976.18|965.38|975.91|965.11|3
1647700560000|2022-03-19 14:36:00|976.2|965.4|976.78|965.98|976.78|965.98|976.08|965.28|11
1647700570000|2022-03-19 14:36:10|976.68|965.88|976.68|965.88|976.71|965.91|976.67|965.87|10
1647700580000|2022-03-19 14:36:20|976.28|965.48|976.29|965.49|976.31|965.51|976.28|965.48|8
1647700590000|2022-03-19 14:36:30|976.31|965.51|976.01|965.21|976.31|965.51|976.01|965.21|3
1647700600000|2022-03-19 14:36:40|975.89|965.09|975.35|964.55|975.89|965.09|975.34|964.54|8
1647700610000|2022-03-19 14:36:50|975.57|964.77|975.85|965.05|975.86|965.06|975.57|964.77|4
1647700620000|2022-03-19 14:37:00|975.39|964.59|975.85|965.05|975.85|965.05|975.39|964.59|3
1647700640000|2022-03-19 14:37:20|975.78|964.98|975.29|964.49|975.78|964.98|975.29|964.49|4
1647700650000|2022-03-19 14:37:30|974.91|964.11|974.38|963.58|974.91|964.11|974.38|963.58|11
1647700660000|2022-03-19 14:37:40|974.61|963.81|975.15|964.35|975.15|964.35|974.61|963.81|4
1647700710000|2022-03-19 14:38:30|975.32|964.52|975.32|964.52|975.32|964.52|975.32|964.52|1
1647700720000|2022-03-19 14:38:40|975.49|964.69|975.82|965.02|975.82|965.02|975.49|964.69|2
1647700730000|2022-03-19 14:38:50|975.76|964.96|975.76|964.96|975.76|964.96|975.76|964.96|1
1647700740000|2022-03-19 14:39:00|975.85|965.05|976.68|965.88|976.68|965.88|975.85|965.05|4
1647700750000|2022-03-19 14:39:10|976.69|965.89|976.74|965.94|976.75|965.95|976.69|965.89|18
1647700760000|2022-03-19 14:39:20|976.75|965.95|976.33|965.53|976.75|965.95|976.28|965.48|16
1647700770000|2022-03-19 14:39:30|976.29|965.49|975.96|965.16|976.33|965.53|975.96|965.16|7
1647700780000|2022-03-19 14:39:40|975.91|965.11|975.63|964.83|975.91|965.11|975.63|964.83|3
1647700790000|2022-03-19 14:39:50|975.24|964.44|975.24|964.44|975.24|964.44|975.24|964.44|1
1647700810000|2022-03-19 14:40:10|975.21|964.41|975.24|964.44|975.24|964.44|975.21|964.41|2
1647700820000|2022-03-19 14:40:20|975.13|964.33|974.87|964.07|975.13|964.33|974.45|963.65|17
1647700830000|2022-03-19 14:40:30|974.64|963.84|974.87|964.07|974.87|964.07|974.64|963.84|2
1647700840000|2022-03-19 14:40:40|974.64|963.84|974.43|963.63|974.64|963.84|974.43|963.63|2
1647700850000|2022-03-19 14:40:50|974.35|963.55|974.34|963.54|974.35|963.55|974.34|963.54|2
1647700860000|2022-03-19 14:41:00|974.35|963.55|973.59|962.79|974.35|963.55|973.59|962.79|9
1647700870000|2022-03-19 14:41:10|973.6|962.8|974.27|963.47|974.29|963.49|973.6|962.8|6
1647700900000|2022-03-19 14:41:40|974.4|963.6|974.9|964.1|974.9|964.1|974.4|963.6|4
1647700920000|2022-03-19 14:42:00|974.97|964.17|974.83|964.03|974.97|964.17|974.83|964.03|3
1647700940000|2022-03-19 14:42:20|975.08|964.28|975.11|964.31|975.11|964.31|975.08|964.28|4
1647700950000|2022-03-19 14:42:30|975.1|964.3|975.66|964.86|975.66|964.86|975.1|964.3|18
1647700960000|2022-03-19 14:42:40|975.65|964.85|975.65|964.85|975.66|964.86|975.65|964.85|17
1647700970000|2022-03-19 14:42:50|975.66|964.86|975.66|964.86|975.66|964.86|975.65|964.85|17
1647700980000|2022-03-19 14:43:00|975.65|964.85|975.87|965.07|975.87|965.07|975.65|964.85|8
1647700990000|2022-03-19 14:43:10|975.9|965.1|976.7|965.9|976.7|965.9|975.9|965.1|5
1647701000000|2022-03-19 14:43:20|976.71|965.91|976.75|965.95|976.75|965.95|976.7|965.9|5
1647701010000|2022-03-19 14:43:30|976.86|966.06|977.98|967.18|978.02|967.22|976.86|966.06|16
1647701020000|2022-03-19 14:43:40|977.97|967.17|977.98|967.18|977.98|967.18|977.97|967.17|18
1647701030000|2022-03-19 14:43:50|977.97|967.17|977.15|966.35|977.98|967.18|977.15|966.35|16
1647701040000|2022-03-19 14:44:00|976.98|966.18|976.73|965.93|976.98|966.18|976.28|965.48|5
1647701050000|2022-03-19 14:44:10|977.01|966.21|977|966.2|977.13|966.33|977|966.2|3
1647701060000|2022-03-19 14:44:20|976.99|966.19|982.46|971.66|984.27|973.47|976.95|966.15|22
1647701070000|2022-03-19 14:44:30|982.79|971.99|979.87|969.07|982.79|971.99|979.87|969.07|28
1647701080000|2022-03-19 14:44:40|980.01|969.21|982.85|972.05|982.99|972.19|980.01|969.21|16
1647701090000|2022-03-19 14:44:50|982.49|971.69|983.05|972.25|983.29|972.49|982.34|971.54|17
1647701100000|2022-03-19 14:45:00|982.6|971.8|984.29|973.49|984.29|973.49|982.6|971.8|10
1647701110000|2022-03-19 14:45:10|984.78|973.98|984.87|974.07|985.31|974.51|983.64|972.84|20
1647701120000|2022-03-19 14:45:20|984.78|973.98|984.87|974.07|984.87|974.07|984.21|973.41|6
1647701130000|2022-03-19 14:45:30|984.92|974.12|984.25|973.45|984.92|974.12|984.25|973.45|3
1647701140000|2022-03-19 14:45:40|984.07|973.27|983.54|972.74|984.07|973.27|983.54|972.74|3
1647701150000|2022-03-19 14:45:50|983.06|972.26|982.94|972.14|983.06|972.26|982.28|971.48|11
1647701160000|2022-03-19 14:46:00|982.95|972.15|982.9|972.1|982.95|972.15|982.23|971.43|12
1647701170000|2022-03-19 14:46:10|983.11|972.31|983.21|972.41|983.95|973.15|983.11|972.31|9
1647701180000|2022-03-19 14:46:20|983.2|972.4|983.2|972.4|983.2|972.4|983.2|972.4|1
1647701190000|2022-03-19 14:46:30|983.06|972.26|982.95|972.15|983.06|972.26|982.57|971.77|4
1647701200000|2022-03-19 14:46:40|982.57|971.77|982.57|971.77|982.57|971.77|982.57|971.77|1
1647701210000|2022-03-19 14:46:50|982.44|971.64|982.16|971.36|982.44|971.64|982.16|971.36|2
1647701220000|2022-03-19 14:47:00|982.37|971.57|983.33|972.53|983.33|972.53|982.37|971.57|18
1647701230000|2022-03-19 14:47:10|983.42|972.62|983.86|973.06|983.86|973.06|983.42|972.62|4
1647701240000|2022-03-19 14:47:20|983.75|972.95|983.89|973.09|983.89|973.09|983.75|972.95|2
1647701260000|2022-03-19 14:47:40|983.79|972.99|983.79|972.99|983.79|972.99|983.79|972.99|1
1647701270000|2022-03-19 14:47:50|983.75|972.95|983.94|973.14|984.61|973.81|983.75|972.95|11
1647701280000|2022-03-19 14:48:00|984.1|973.3|984.1|973.3|984.1|973.3|984.1|973.3|1
1647701290000|2022-03-19 14:48:10|984.27|973.47|984.4|973.6|984.4|973.6|984.26|973.46|4
1647701320000|2022-03-19 14:48:40|984.23|973.43|984.06|973.26|984.23|973.43|984.06|973.26|2
1647701330000|2022-03-19 14:48:50|983.98|973.18|983.61|972.81|983.98|973.18|983.61|972.81|3
1647701340000|2022-03-19 14:49:00|983.47|972.67|983.11|972.31|983.47|972.67|983.11|972.31|4
1647701350000|2022-03-19 14:49:10|983.1|972.3|982.57|971.77|983.1|972.3|982.57|971.77|3
1647701360000|2022-03-19 14:49:20|982.46|971.66|983.03|972.23|983.9|973.1|982.23|971.43|13
1647701370000|2022-03-19 14:49:30|983.02|972.22|983.03|972.23|983.03|972.23|983.02|972.22|2
1647701380000|2022-03-19 14:49:40|983.02|972.22|983.81|973.01|983.81|973.01|983.02|972.22|7
1647701390000|2022-03-19 14:49:50|983.84|973.04|984.63|973.83|984.68|973.88|983.84|973.04|13
1647701400000|2022-03-19 14:50:00|984.72|973.92|985.99|975.19|985.99|975.19|984.63|973.83|14
1647701420000|2022-03-19 14:50:20|985.82|975.02|985.96|975.16|985.96|975.16|985.82|975.02|6
1647701430000|2022-03-19 14:50:30|986.18|975.38|986.75|975.95|986.75|975.95|986.18|975.38|3
1647701440000|2022-03-19 14:50:40|986.71|975.91|986.81|976.01|986.81|976.01|986.71|975.91|3
1647701450000|2022-03-19 14:50:50|986.88|976.08|986.4|975.6|987.04|976.24|986.05|975.25|8
1647701460000|2022-03-19 14:51:00|986.28|975.48|986.79|975.99|986.79|975.99|986.28|975.48|6
1647701470000|2022-03-19 14:51:10|986.7|975.9|986.79|975.99|986.79|975.99|986.7|975.9|2
1647701490000|2022-03-19 14:51:30|986.7|975.9|986.03|975.23|986.79|975.99|986.03|975.23|5
1647701500000|2022-03-19 14:51:40|985.86|975.06|985.24|974.44|985.86|975.06|985.24|974.44|4
1647701510000|2022-03-19 14:51:50|985.23|974.43|985.23|974.43|985.23|974.43|985.23|974.43|1
1647701520000|2022-03-19 14:52:00|985.45|974.65|985.89|975.09|985.89|975.09|985.45|974.65|4
1647701530000|2022-03-19 14:52:10|985.87|975.07|985.87|975.07|985.87|975.07|985.87|975.07|1
1647701540000|2022-03-19 14:52:20|985.68|974.88|985.14|974.34|985.68|974.88|985.14|974.34|4
1647701580000|2022-03-19 14:53:00|985.12|974.32|985.12|974.32|985.12|974.32|985.12|974.32|1
1647701620000|2022-03-19 14:53:40|985.35|974.55|985.12|974.32|985.35|974.55|985.12|974.32|2
1647701630000|2022-03-19 14:53:50|985.35|974.55|985.84|975.04|985.85|975.05|985.35|974.55|10
1647701640000|2022-03-19 14:54:00|985.85|975.05|985.85|975.05|985.85|975.05|985.84|975.04|3
1647701680000|2022-03-19 14:54:40|985.67|974.87|985.85|975.05|985.85|975.05|985.67|974.87|2
1647701720000|2022-03-19 14:55:20|985.96|975.16|985.85|975.05|986.08|975.28|985.85|975.05|4
1647701730000|2022-03-19 14:55:30|985.86|975.06|986.1|975.3|986.11|975.31|985.85|975.05|12
1647701740000|2022-03-19 14:55:40|986.11|975.31|985.93|975.13|986.21|975.41|985.93|975.13|11
1647701760000|2022-03-19 14:56:00|986.04|975.24|986.16|975.36|986.21|975.41|986.04|975.24|6
1647701770000|2022-03-19 14:56:10|986.04|975.24|985.93|975.13|986.04|975.24|985.93|975.13|2
1647701790000|2022-03-19 14:56:30|985.99|975.19|985.99|975.19|986.22|975.42|985.99|975.19|5
1647701820000|2022-03-19 14:57:00|986.1|975.3|986.7|975.9|986.71|975.91|986.1|975.3|6
1647701830000|2022-03-19 14:57:10|986.71|975.91|986.7|975.9|986.71|975.91|986.7|975.9|6
1647701860000|2022-03-19 14:57:40|986.71|975.91|986.97|976.17|986.97|976.17|986.7|975.9|12
1647701870000|2022-03-19 14:57:50|986.87|976.07|987|976.2|987.03|976.23|986.87|976.07|9
1647701880000|2022-03-19 14:58:00|987.03|976.23|987|976.2|987.03|976.23|987|976.2|12
1647701890000|2022-03-19 14:58:10|986.91|976.11|986.92|976.12|986.92|976.12|986.83|976.03|3
1647701900000|2022-03-19 14:58:20|986.99|976.19|986.92|976.12|987.11|976.31|986.92|976.12|4
1647701920000|2022-03-19 14:58:40|986.83|976.03|987.03|976.23|987.03|976.23|986.83|976.03|8
1647701930000|2022-03-19 14:58:50|987|976.2|987.95|977.15|987.95|977.15|987|976.2|13
1647701960000|2022-03-19 14:59:20|988.01|977.21|988.35|977.55|989.01|978.21|988.01|977.21|7
1647701970000|2022-03-19 14:59:30|988.12|977.32|988.12|977.32|988.52|977.72|988.12|977.32|6
1647701980000|2022-03-19 14:59:40|988.35|977.55|988.12|977.32|988.35|977.55|988.12|977.32|2
1647702000000|2022-03-19 15:00:00|988.35|977.55|989.75|978.95|989.75|978.95|988.35|977.55|12
1647702010000|2022-03-19 15:00:10|989.15|978.35|989.11|978.31|989.44|978.64|988.92|978.12|9
1647702020000|2022-03-19 15:00:20|989.23|978.43|989.03|978.23|989.23|978.43|988.98|978.18|8
1647702030000|2022-03-19 15:00:30|989.16|978.36|989.03|978.23|989.16|978.36|989.03|978.23|2
1647702040000|2022-03-19 15:00:40|988.98|978.18|988.98|978.18|988.98|978.18|988.98|978.18|1
1647702050000|2022-03-19 15:00:50|989.11|978.31|989.23|978.43|989.23|978.43|989.11|978.31|6
1647702060000|2022-03-19 15:01:00|989.11|978.31|989.65|978.85|989.65|978.85|989.11|978.31|6
1647702070000|2022-03-19 15:01:10|989.62|978.82|989.66|978.86|989.66|978.86|989.62|978.82|2
1647702080000|2022-03-19 15:01:20|989.7|978.9|989.7|978.9|989.7|978.9|989.7|978.9|1
1647702110000|2022-03-19 15:01:50|989.5|978.7|989.4|978.6|989.5|978.7|989.4|978.6|2
1647702120000|2022-03-19 15:02:00|989.2|978.4|988.88|978.08|989.2|978.4|988.87|978.07|6
1647702130000|2022-03-19 15:02:10|988.87|978.07|988.88|978.08|988.88|978.08|988.87|978.07|2
1647702140000|2022-03-19 15:02:20|988.87|978.07|988.87|978.07|988.88|978.08|988.87|978.07|3
1647702150000|2022-03-19 15:02:30|988.88|978.08|988.05|977.25|988.88|978.08|988.05|977.25|11
1647702160000|2022-03-19 15:02:40|988.07|977.27|987.01|976.21|988.07|977.27|986.94|976.14|8
1647702180000|2022-03-19 15:03:00|987.22|976.42|987.01|976.21|987.22|976.42|987.01|976.21|2
1647702190000|2022-03-19 15:03:10|987.22|976.42|988.05|977.25|988.05|977.25|987.22|976.42|8
1647702200000|2022-03-19 15:03:20|988.06|977.26|988.5|977.7|988.87|978.07|988.06|977.26|11
1647702220000|2022-03-19 15:03:40|988.79|977.99|989.17|978.37|989.17|978.37|988.69|977.89|11
1647702230000|2022-03-19 15:03:50|989|978.2|988.8|978|989.17|978.37|988.76|977.96|6
1647702240000|2022-03-19 15:04:00|988.74|977.94|988.42|977.62|988.74|977.94|988.41|977.61|3
1647702250000|2022-03-19 15:04:10|988.41|977.61|988.42|977.62|988.42|977.62|988.3|977.5|6
1647702260000|2022-03-19 15:04:20|988.3|977.5|987.94|977.14|988.3|977.5|987.94|977.14|5
1647702270000|2022-03-19 15:04:30|987.93|977.13|988.24|977.44|988.24|977.44|987.93|977.13|10
1647702280000|2022-03-19 15:04:40|988.36|977.56|988.27|977.47|988.44|977.64|988.27|977.47|3
1647702290000|2022-03-19 15:04:50|988.16|977.36|988.08|977.28|988.39|977.59|987.91|977.11|7
1647702300000|2022-03-19 15:05:00|987.91|977.11|987.38|976.58|987.91|977.11|987.37|976.57|10
1647702310000|2022-03-19 15:05:10|987.27|976.47|987.1|976.3|987.27|976.47|987.09|976.29|6
1647702320000|2022-03-19 15:05:20|987.38|976.58|987.31|976.51|987.38|976.58|987.31|976.51|2
1647702330000|2022-03-19 15:05:30|987.2|976.4|986.98|976.18|987.31|976.51|986.98|976.18|6
1647702340000|2022-03-19 15:05:40|986.93|976.13|986.51|975.71|986.93|976.13|986.51|975.71|4
1647702350000|2022-03-19 15:05:50|986.39|975.59|986.17|975.37|986.39|975.59|986.17|975.37|2
1647702360000|2022-03-19 15:06:00|986.12|975.32|985.21|974.41|986.12|975.32|985.21|974.41|11
1647702370000|2022-03-19 15:06:10|985.18|974.38|984.4|973.6|985.18|974.38|984.21|973.41|12
1647702380000|2022-03-19 15:06:20|984.05|973.25|984.02|973.22|984.05|973.25|984.02|973.22|3
1647702390000|2022-03-19 15:06:30|984.36|973.56|985.85|975.05|985.85|975.05|984.36|973.56|14
1647702400000|2022-03-19 15:06:40|985.86|975.06|985.05|974.25|985.86|975.06|985.02|974.22|10
1647702410000|2022-03-19 15:06:50|984.95|974.15|984.24|973.44|984.95|974.15|984.24|973.44|5
1647702420000|2022-03-19 15:07:00|984.11|973.31|984.12|973.32|984.2|973.4|984.11|973.31|10
1647702430000|2022-03-19 15:07:10|984.11|973.31|981.02|970.22|984.12|973.32|981.02|970.22|16
1647702440000|2022-03-19 15:07:20|981.03|970.23|981|970.2|981.15|970.35|981|970.2|10
1647702450000|2022-03-19 15:07:30|981.21|970.41|981.02|970.22|981.4|970.6|981.02|970.22|6
1647702460000|2022-03-19 15:07:40|981.01|970.21|981.87|971.07|981.97|971.17|981.01|970.21|11
1647702470000|2022-03-19 15:07:50|981.98|971.18|983.03|972.23|983.03|972.23|981.98|971.18|8
1647702480000|2022-03-19 15:08:00|982.82|972.02|982.82|972.02|983.05|972.25|982.82|972.02|8
1647702500000|2022-03-19 15:08:20|982.93|972.13|983.16|972.36|983.92|973.12|982.93|972.13|10
1647702510000|2022-03-19 15:08:30|983.15|972.35|982.76|971.96|983.15|972.35|982.76|971.96|6
1647702520000|2022-03-19 15:08:40|982.65|971.85|982.76|971.96|982.76|971.96|982.65|971.85|2
1647702530000|2022-03-19 15:08:50|982.72|971.92|982.69|971.89|982.72|971.92|982.66|971.86|4
1647702540000|2022-03-19 15:09:00|983.04|972.24|983.51|972.71|983.51|972.71|983.04|972.24|6
1647702550000|2022-03-19 15:09:10|983.4|972.6|983.9|973.1|983.9|973.1|983.4|972.6|4
1647702560000|2022-03-19 15:09:20|984.02|973.22|983.9|973.1|984.12|973.32|983.9|973.1|4
1647702570000|2022-03-19 15:09:30|984.02|973.22|984.18|973.38|984.18|973.38|984.02|973.22|9
1647702580000|2022-03-19 15:09:40|983.93|973.13|984.06|973.26|984.06|973.26|983.93|973.13|2
1647702590000|2022-03-19 15:09:50|983.94|973.14|984.18|973.38|984.18|973.38|983.94|973.14|5
1647702600000|2022-03-19 15:10:00|984.34|973.54|984.06|973.26|984.34|973.54|984.05|973.25|6
1647702610000|2022-03-19 15:10:10|984.05|973.25|984.05|973.25|984.06|973.26|984.05|973.25|15
1647702620000|2022-03-19 15:10:20|984.22|973.42|986.16|975.36|986.55|975.75|984.22|973.42|10
1647702630000|2022-03-19 15:10:30|986.17|975.37|985.63|974.83|986.17|975.37|985.63|974.83|14
1647702640000|2022-03-19 15:10:40|985.41|974.61|986.17|975.37|986.39|975.59|985.41|974.61|4
1647702650000|2022-03-19 15:10:50|986.18|975.38|986.18|975.38|986.18|975.38|986.17|975.37|3
1647702660000|2022-03-19 15:11:00|986.17|975.37|985.23|974.43|986.18|975.38|985.23|974.43|15
1647702670000|2022-03-19 15:11:10|985.22|974.42|986.09|975.29|986.09|975.29|985.22|974.42|6
1647702680000|2022-03-19 15:11:20|986.1|975.3|986.32|975.52|986.32|975.52|986.09|975.29|14
1647702690000|2022-03-19 15:11:30|986.42|975.62|986.94|976.14|986.94|976.14|986.42|975.62|8
1647702700000|2022-03-19 15:11:40|986.95|976.15|986.95|976.15|986.95|976.15|986.95|976.15|1
1647702730000|2022-03-19 15:12:10|986.94|976.14|986.95|976.15|986.95|976.15|986.94|976.14|2
1647702740000|2022-03-19 15:12:20|986.86|976.06|986.86|976.06|986.86|976.06|986.86|976.06|1
1647702750000|2022-03-19 15:12:30|986.54|975.74|986.54|975.74|986.54|975.74|986.54|975.74|1
1647702770000|2022-03-19 15:12:50|986.51|975.71|986.15|975.35|986.51|975.71|986.15|975.35|7
1647702780000|2022-03-19 15:13:00|986.14|975.34|986.15|975.35|986.15|975.35|986.14|975.34|2
1647702790000|2022-03-19 15:13:10|986.39|975.59|986.15|975.35|986.39|975.59|986.15|975.35|3
1647702800000|2022-03-19 15:13:20|986.07|975.27|986.52|975.72|986.52|975.72|986.07|975.27|12
1647702810000|2022-03-19 15:13:30|986.49|975.69|986.49|975.69|986.52|975.72|986.49|975.69|7
1647702820000|2022-03-19 15:13:40|986.52|975.72|987.13|976.33|987.13|976.33|986.49|975.69|6
1647702830000|2022-03-19 15:13:50|987.01|976.21|987.13|976.33|987.13|976.33|986.91|976.11|7
1647702850000|2022-03-19 15:14:10|987.01|976.21|987.13|976.33|987.13|976.33|986.91|976.11|4
1647702860000|2022-03-19 15:14:20|987.14|976.34|987.14|976.34|987.14|976.34|987.14|976.34|1
1647702870000|2022-03-19 15:14:30|987.02|976.22|987.94|977.14|987.94|977.14|986.92|976.12|13
1647702880000|2022-03-19 15:14:40|987.84|977.04|988.51|977.71|989.2|978.4|987.84|977.04|13
1647702900000|2022-03-19 15:15:00|988.52|977.72|988.67|977.87|988.67|977.87|988.41|977.61|5
1647702910000|2022-03-19 15:15:10|988.69|977.89|989.47|978.67|989.47|978.67|988.44|977.64|6
1647702920000|2022-03-19 15:15:20|989.44|978.64|990.46|979.66|990.46|979.66|989.44|978.64|20
1647702930000|2022-03-19 15:15:30|990.51|979.71|990.51|979.71|990.51|979.71|990.16|979.36|8
1647702940000|2022-03-19 15:15:40|990.41|979.61|990.51|979.71|990.51|979.71|990.41|979.61|4
1647702950000|2022-03-19 15:15:50|990.6|979.8|991.25|980.45|991.25|980.45|990.59|979.79|14
1647702960000|2022-03-19 15:16:00|991.13|980.33|990.65|979.85|991.13|980.33|990.65|979.85|4
1647702970000|2022-03-19 15:16:10|990.64|979.84|990.42|979.62|990.65|979.85|990.42|979.62|7
1647702980000|2022-03-19 15:16:20|990.66|979.86|990.66|979.86|990.66|979.86|990.66|979.86|1
1647702990000|2022-03-19 15:16:30|990.9|980.1|992.05|981.25|992.39|981.59|990.9|980.1|19
1647703000000|2022-03-19 15:16:40|991.52|980.72|992.09|981.29|992.09|981.29|991.52|980.72|15
1647703010000|2022-03-19 15:16:50|992.08|981.28|992.5|981.7|992.5|981.7|992.08|981.28|14
1647703020000|2022-03-19 15:17:00|992.49|981.69|993.27|982.47|993.39|982.59|992.49|981.69|11
1647703030000|2022-03-19 15:17:10|993.05|982.25|992.54|981.74|993.05|982.25|992.53|981.73|4
1647703040000|2022-03-19 15:17:20|992.41|981.61|991.98|981.18|992.41|981.61|991.97|981.17|17
1647703050000|2022-03-19 15:17:30|991.97|981.17|992.04|981.24|992.04|981.24|991.56|980.76|7
1647703060000|2022-03-19 15:17:40|992.49|981.69|992.49|981.69|992.49|981.69|992.48|981.68|5
1647703070000|2022-03-19 15:17:50|992.77|981.97|992.77|981.97|992.77|981.97|992.77|981.97|1
1647703080000|2022-03-19 15:18:00|992.76|981.96|992.53|981.73|993.08|982.28|992.51|981.71|14
1647703090000|2022-03-19 15:18:10|992.51|981.71|992.13|981.33|992.51|981.71|992.13|981.33|3
1647703100000|2022-03-19 15:18:20|992.08|981.28|992.01|981.21|992.08|981.28|992.01|981.21|4
1647703110000|2022-03-19 15:18:30|992|981.2|991.6|980.8|992.01|981.21|991.6|980.8|4
1647703120000|2022-03-19 15:18:40|991.46|980.66|990.98|980.18|991.46|980.66|990.98|980.18|8
1647703130000|2022-03-19 15:18:50|990.99|980.19|990.57|979.77|990.99|980.19|990.57|979.77|6
1647703140000|2022-03-19 15:19:00|990.58|979.78|991.98|981.18|991.98|981.18|990.58|979.78|12
1647703150000|2022-03-19 15:19:10|991.99|981.19|992.4|981.6|992.4|981.6|991.99|981.19|4
1647703160000|2022-03-19 15:19:20|992.36|981.56|992.36|981.56|992.37|981.57|992.36|981.56|5
1647703170000|2022-03-19 15:19:30|992.37|981.57|992.86|982.06|992.86|982.06|992.36|981.56|6
1647703180000|2022-03-19 15:19:40|992.75|981.95|992.4|981.6|992.78|981.98|992.4|981.6|3
1647703190000|2022-03-19 15:19:50|992.41|981.61|992.41|981.61|992.41|981.61|992.41|981.61|1
1647703200000|2022-03-19 15:20:00|992.4|981.6|993.09|982.29|993.32|982.52|992.4|981.6|15
1647703210000|2022-03-19 15:20:10|993.33|982.53|993.49|982.69|993.49|982.69|993.33|982.53|5
1647703220000|2022-03-19 15:20:20|993.65|982.85|993.93|983.13|994.16|983.36|993.65|982.85|7
1647703230000|2022-03-19 15:20:30|993.81|983.01|993.94|983.14|993.95|983.15|993.81|983.01|6
1647703240000|2022-03-19 15:20:40|993.95|983.15|994.38|983.58|994.38|983.58|993.94|983.14|4
1647703260000|2022-03-19 15:21:00|994.39|983.59|994.39|983.59|994.39|983.59|994.39|983.59|1
1647703280000|2022-03-19 15:21:20|994.38|983.58|994.39|983.59|994.39|983.59|994.38|983.58|8
1647703290000|2022-03-19 15:21:30|994.38|983.58|994.86|984.06|994.86|984.06|994.38|983.58|5
1647703300000|2022-03-19 15:21:40|994.58|983.78|994.58|983.78|994.58|983.78|994.58|983.78|1
1647703320000|2022-03-19 15:22:00|994.75|983.95|994.86|984.06|994.86|984.06|994.75|983.95|2
1647703330000|2022-03-19 15:22:10|994.89|984.09|994.9|984.1|994.9|984.1|994.89|984.09|4
1647703350000|2022-03-19 15:22:30|995.06|984.26|995.34|984.54|995.35|984.55|995.06|984.26|6
1647703360000|2022-03-19 15:22:40|995.35|984.55|994.99|984.19|995.35|984.55|994.99|984.19|16
1647703370000|2022-03-19 15:22:50|994.71|983.91|994.7|983.9|994.71|983.91|994.7|983.9|2
1647703380000|2022-03-19 15:23:00|994.71|983.91|994.6|983.8|994.71|983.91|994.55|983.75|4
1647703420000|2022-03-19 15:23:40|994.61|983.81|994.6|983.8|994.61|983.81|994.59|983.79|6
1647703430000|2022-03-19 15:23:50|994.59|983.79|994.6|983.8|994.6|983.8|994.59|983.79|2
1647703450000|2022-03-19 15:24:10|994.95|984.15|995.34|984.54|995.34|984.54|994.95|984.15|5
1647703460000|2022-03-19 15:24:20|995.35|984.55|995.34|984.54|995.35|984.55|995.34|984.54|2
1647703470000|2022-03-19 15:24:30|995.35|984.55|995.34|984.54|995.35|984.55|995.34|984.54|8
1647703480000|2022-03-19 15:24:40|995.18|984.38|994.99|984.19|995.18|984.38|994.99|984.19|2
1647703500000|2022-03-19 15:25:00|994.55|983.75|994.17|983.37|994.55|983.75|994.16|983.36|7
1647703510000|2022-03-19 15:25:10|994.16|983.36|993.48|982.68|994.17|983.37|993.1|982.3|17
1647703520000|2022-03-19 15:25:20|993.47|982.67|994.54|983.74|994.54|983.74|993.47|982.67|14
1647703530000|2022-03-19 15:25:30|994.55|983.75|994.95|984.15|995.21|984.41|994.54|983.74|8
1647703540000|2022-03-19 15:25:40|994.83|984.03|994.52|983.72|994.86|984.06|994.52|983.72|3
1647703550000|2022-03-19 15:25:50|994.53|983.73|994.1|983.3|994.53|983.73|994.1|983.3|11
1647703560000|2022-03-19 15:26:00|993.95|983.15|993.13|982.33|994.01|983.21|993.12|982.32|13
1647703570000|2022-03-19 15:26:10|993.12|982.32|992.18|981.38|993.12|982.32|992.18|981.38|16
1647703580000|2022-03-19 15:26:20|992.19|981.39|992.51|981.71|992.56|981.76|992.18|981.38|21
1647703590000|2022-03-19 15:26:30|992.52|981.72|992.51|981.71|992.52|981.72|992.51|981.71|16
1647703600000|2022-03-19 15:26:40|992.52|981.72|992.51|981.71|992.52|981.72|992.51|981.71|18
1647703610000|2022-03-19 15:26:50|992.52|981.72|992.51|981.71|992.52|981.72|992.51|981.71|18
1647703620000|2022-03-19 15:27:00|992.52|981.72|992.51|981.71|992.52|981.72|992.51|981.71|16
1647703630000|2022-03-19 15:27:10|992.55|981.75|992.93|982.13|992.93|982.13|992.55|981.75|4
1647703640000|2022-03-19 15:27:20|992.79|981.99|992.19|981.39|992.86|982.06|992.19|981.39|9
1647703650000|2022-03-19 15:27:30|992.11|981.31|992.08|981.28|992.11|981.31|992.08|981.28|2
1647703660000|2022-03-19 15:27:40|992.06|981.26|992.06|981.26|992.06|981.26|992.05|981.25|5
1647703670000|2022-03-19 15:27:50|992.05|981.25|992.1|981.3|992.1|981.3|991.85|981.05|8
1647703680000|2022-03-19 15:28:00|992.14|981.34|992.34|981.54|992.38|981.58|992.1|981.3|20
1647703690000|2022-03-19 15:28:10|992.39|981.59|992.39|981.59|992.39|981.59|992.39|981.59|1
1647703710000|2022-03-19 15:28:30|992.48|981.68|992.89|982.09|992.89|982.09|992.48|981.68|3
1647703720000|2022-03-19 15:28:40|993.04|982.24|992.93|982.13|993.04|982.24|992.92|982.12|8
1647703740000|2022-03-19 15:29:00|992.94|982.14|992.93|982.13|992.94|982.14|992.93|982.13|10
1647703750000|2022-03-19 15:29:10|992.94|982.14|992.94|982.14|992.94|982.14|992.93|982.13|17
1647703760000|2022-03-19 15:29:20|992.93|982.13|993.22|982.42|993.24|982.44|992.93|982.13|15
1647703770000|2022-03-19 15:29:30|993.24|982.44|993.12|982.32|993.24|982.44|992.93|982.13|16
1647703780000|2022-03-19 15:29:40|993.22|982.42|992.93|982.13|993.22|982.42|992.93|982.13|7
1647703790000|2022-03-19 15:29:50|992.84|982.04|992.51|981.71|992.84|982.04|992.51|981.71|2
1647703800000|2022-03-19 15:30:00|992.52|981.72|994|983.2|994|983.2|992.52|981.72|15
1647703810000|2022-03-19 15:30:10|994.01|983.21|994.94|984.14|994.94|984.14|994|983.2|15
1647703820000|2022-03-19 15:30:20|994.86|984.06|995.26|984.46|995.26|984.46|994.86|984.06|4
1647703840000|2022-03-19 15:30:40|995.44|984.64|995.66|984.86|995.66|984.86|995.44|984.64|4
1647703860000|2022-03-19 15:31:00|995.44|984.64|995.26|984.46|995.44|984.64|995.26|984.46|2
1647703870000|2022-03-19 15:31:10|994.93|984.13|997.23|986.43|997.23|986.43|994.93|984.13|12
1647703880000|2022-03-19 15:31:20|997.21|986.41|997.17|986.37|997.72|986.92|996.95|986.15|12
1647703890000|2022-03-19 15:31:30|997.18|986.38|997.88|987.08|997.88|987.08|996.98|986.18|11
1647703900000|2022-03-19 15:31:40|997.92|987.12|997.96|987.16|998.22|987.42|997.92|987.12|7
1647703910000|2022-03-19 15:31:50|997.81|987.01|998.17|987.37|998.22|987.42|997.81|987.01|12
1647703920000|2022-03-19 15:32:00|998.22|987.42|998.16|987.36|998.53|987.73|997.93|987.13|11
1647703930000|2022-03-19 15:32:10|998|987.2|998.06|987.26|998.06|987.26|998|987.2|2
1647703940000|2022-03-19 15:32:20|998.01|987.21|998.08|987.28|998.9|988.1|997.26|986.46|17
1647703950000|2022-03-19 15:32:30|998.09|987.29|998.54|987.74|998.54|987.74|998.09|987.29|6
1647703960000|2022-03-19 15:32:40|998.34|987.54|998.17|987.37|998.34|987.54|998.17|987.37|5
1647703970000|2022-03-19 15:32:50|998.18|987.38|998.52|987.72|998.52|987.72|998.17|987.37|12
1647703980000|2022-03-19 15:33:00|998.53|987.73|998.53|987.73|998.53|987.73|998.52|987.72|3
1647703990000|2022-03-19 15:33:10|998.84|988.04|997.32|986.52|998.85|988.05|997.32|986.52|14
1647704000000|2022-03-19 15:33:20|997.2|986.4|997.01|986.21|997.2|986.4|996.19|985.39|16
1647704010000|2022-03-19 15:33:30|996.86|986.06|997.02|986.22|997.03|986.23|996.86|986.06|7
1647704020000|2022-03-19 15:33:40|997.01|986.21|997.02|986.22|997.03|986.23|997.01|986.21|18
1647704030000|2022-03-19 15:33:50|997.03|986.23|996.09|985.29|997.03|986.23|996.08|985.28|12
1647704040000|2022-03-19 15:34:00|996.08|985.28|996.08|985.28|996.09|985.29|996.08|985.28|7
1647704050000|2022-03-19 15:34:10|995.96|985.16|995.93|985.13|995.99|985.19|995.86|985.06|12
1647704060000|2022-03-19 15:34:20|995.94|985.14|995.75|984.95|995.94|985.14|995.75|984.95|6
1647704070000|2022-03-19 15:34:30|995.7|984.9|995.62|984.82|995.7|984.9|995.58|984.78|7
1647704080000|2022-03-19 15:34:40|995.43|984.63|994.76|983.96|995.43|984.63|994.76|983.96|5
1647704100000|2022-03-19 15:35:00|994.66|983.86|994.02|983.22|994.69|983.89|994.02|983.22|4
1647704110000|2022-03-19 15:35:10|993.96|983.16|993.87|983.07|993.96|983.16|993.87|983.07|3
1647704120000|2022-03-19 15:35:20|993.86|983.06|993.11|982.31|993.87|983.07|993.11|982.31|4
1647704130000|2022-03-19 15:35:30|993.12|982.32|993.02|982.22|993.12|982.32|993.02|982.22|3
1647704140000|2022-03-19 15:35:40|992.94|982.14|992.88|982.08|992.95|982.15|992.7|981.9|8
1647704150000|2022-03-19 15:35:50|992.87|982.07|991.99|981.19|992.88|982.08|991.99|981.19|12
1647704160000|2022-03-19 15:36:00|991.93|981.13|992.11|981.31|992.11|981.31|991.85|981.05|9
1647704170000|2022-03-19 15:36:10|992.19|981.39|992.6|981.8|992.61|981.81|992.19|981.39|14
1647704180000|2022-03-19 15:36:20|992.61|981.81|992.6|981.8|992.61|981.81|992.6|981.8|12
1647704190000|2022-03-19 15:36:30|992.39|981.59|991.87|981.07|992.6|981.8|991.87|981.07|13
1647704200000|2022-03-19 15:36:40|991.76|980.96|991.78|980.98|991.78|980.98|991.76|980.96|2
1647704210000|2022-03-19 15:36:50|991.76|980.96|990.73|979.93|991.76|980.96|990.73|979.93|3
1647704220000|2022-03-19 15:37:00|990.72|979.92|990.43|979.63|990.73|979.93|990.43|979.63|6
1647704230000|2022-03-19 15:37:10|990.26|979.46|990.13|979.33|990.26|979.46|990.13|979.33|2
1647704240000|2022-03-19 15:37:20|989.96|979.16|989.14|978.34|989.96|979.16|989.14|978.34|8
1647704250000|2022-03-19 15:37:30|989.15|978.35|988.39|977.59|989.15|978.35|988.37|977.57|15
1647704260000|2022-03-19 15:37:40|988.35|977.55|987.12|976.32|988.35|977.55|987.12|976.32|11
1647704270000|2022-03-19 15:37:50|987.11|976.31|987.92|977.12|988.01|977.21|987.11|976.31|10
1647704280000|2022-03-19 15:38:00|988.01|977.21|990.26|979.46|990.26|979.46|988.01|977.21|20
1647704290000|2022-03-19 15:38:10|990.27|979.47|990.73|979.93|990.74|979.94|990.27|979.47|6
1647704300000|2022-03-19 15:38:20|990.39|979.59|989.45|978.65|990.39|979.59|989.44|978.64|10
1647704310000|2022-03-19 15:38:30|989.14|978.34|989.05|978.25|989.63|978.83|989.05|978.25|13
1647704320000|2022-03-19 15:38:40|989.04|978.24|989.11|978.31|989.17|978.37|988.84|978.04|12
1647704330000|2022-03-19 15:38:50|989.17|978.37|989.44|978.64|989.88|979.08|989.17|978.37|17
1647704340000|2022-03-19 15:39:00|989.22|978.42|988.94|978.14|989.45|978.65|988.94|978.14|10
1647704350000|2022-03-19 15:39:10|988.86|978.06|988.57|977.77|988.86|978.06|988.42|977.62|6
1647704360000|2022-03-19 15:39:20|988.42|977.62|988.19|977.39|988.93|978.13|988.19|977.39|13
1647704380000|2022-03-19 15:39:40|988.11|977.31|988.14|977.34|988.14|977.34|987.88|977.08|12
1647704390000|2022-03-19 15:39:50|988.22|977.42|988.22|977.42|988.22|977.42|988.22|977.42|1
1647704400000|2022-03-19 15:40:00|988.07|977.27|988.22|977.42|988.22|977.42|988.07|977.27|2
1647704410000|2022-03-19 15:40:10|988.62|977.82|988.83|978.03|988.83|978.03|988.62|977.82|4
1647704420000|2022-03-19 15:40:20|988.78|977.98|988.8|978|988.8|978|988.78|977.98|2
1647704430000|2022-03-19 15:40:30|988.81|978.01|988.86|978.06|988.86|978.06|988.8|978|3
1647704440000|2022-03-19 15:40:40|988.98|978.18|989.17|978.37|989.17|978.37|988.98|978.18|2
1647704450000|2022-03-19 15:40:50|989.15|978.35|989.15|978.35|989.15|978.35|989.15|978.35|1
1647704460000|2022-03-19 15:41:00|989.08|978.28|989.16|978.36|989.16|978.36|988.97|978.17|9
1647704470000|2022-03-19 15:41:10|989.15|978.35|989.77|978.97|989.77|978.97|989.15|978.35|4
1647704480000|2022-03-19 15:41:20|990.08|979.28|990.84|980.04|990.84|980.04|989.77|978.97|15
1647704490000|2022-03-19 15:41:30|990.64|979.84|990.11|979.31|990.64|979.84|990.11|979.31|6
1647704500000|2022-03-19 15:41:40|990.35|979.55|990.53|979.73|990.53|979.73|990.35|979.55|10
1647704510000|2022-03-19 15:41:50|990.48|979.68|990.16|979.36|990.83|980.03|990.16|979.36|9
1647704520000|2022-03-19 15:42:00|990.17|979.37|990.16|979.36|990.17|979.37|990.16|979.36|6
1647704530000|2022-03-19 15:42:10|989.29|978.49|989.46|978.66|989.59|978.79|989.28|978.48|9
1647704540000|2022-03-19 15:42:20|989.59|978.79|989.44|978.64|989.59|978.79|989.28|978.48|7
1647704550000|2022-03-19 15:42:30|989.42|978.62|989.41|978.61|989.42|978.62|989.41|978.61|4
1647704560000|2022-03-19 15:42:40|989.42|978.62|989.41|978.61|989.42|978.62|989.41|978.61|16
1647704570000|2022-03-19 15:42:50|989.42|978.62|989.41|978.61|989.42|978.62|989.41|978.61|10
1647704580000|2022-03-19 15:43:00|989.42|978.62|989.41|978.61|989.42|978.62|989.41|978.61|2
1647704590000|2022-03-19 15:43:10|989.12|978.32|988.35|977.55|989.12|978.32|988.34|977.54|5
1647704600000|2022-03-19 15:43:20|988.34|977.54|988.35|977.55|988.54|977.74|988.34|977.54|16
1647704610000|2022-03-19 15:43:30|988.34|977.54|988.35|977.55|988.35|977.55|988.34|977.54|18
1647704620000|2022-03-19 15:43:40|988.34|977.54|988.35|977.55|988.35|977.55|988.34|977.54|18
1647704630000|2022-03-19 15:43:50|988.34|977.54|988.35|977.55|988.35|977.55|988.34|977.54|12
1647704640000|2022-03-19 15:44:00|988.34|977.54|988.35|977.55|988.35|977.55|988.34|977.54|18
1647704650000|2022-03-19 15:44:10|988.34|977.54|988.75|977.95|988.75|977.95|988.34|977.54|13
1647704660000|2022-03-19 15:44:20|988.71|977.91|988.71|977.91|988.71|977.91|988.71|977.91|1
1647704680000|2022-03-19 15:44:40|988.5|977.7|988.27|977.47|988.5|977.7|988.27|977.47|2
1647704700000|2022-03-19 15:45:00|988.5|977.7|988.71|977.91|988.71|977.91|988.5|977.7|2
1647704710000|2022-03-19 15:45:10|988.94|978.14|988.94|978.14|988.94|978.14|988.94|978.14|1
1647704720000|2022-03-19 15:45:20|989.05|978.25|989.68|978.88|989.68|978.88|989.05|978.25|3
1647704730000|2022-03-19 15:45:30|989.69|978.89|989.96|979.16|989.96|979.16|989.69|978.89|3
1647704750000|2022-03-19 15:45:50|989.87|979.07|989.87|979.07|989.87|979.07|989.87|979.07|1
1647704760000|2022-03-19 15:46:00|989.88|979.08|989.87|979.07|989.88|979.08|989.87|979.07|2
1647704770000|2022-03-19 15:46:10|989.88|979.08|989.96|979.16|989.96|979.16|989.87|979.07|4
1647704790000|2022-03-19 15:46:30|990.1|979.3|990.71|979.91|990.71|979.91|990.1|979.3|8
1647704800000|2022-03-19 15:46:40|990.35|979.55|990.18|979.38|990.35|979.55|990.18|979.38|2
1647704810000|2022-03-19 15:46:50|990.35|979.55|989.9|979.1|990.35|979.55|989.89|979.09|9
1647704820000|2022-03-19 15:47:00|989.83|979.03|989.83|979.03|989.83|979.03|989.83|979.03|1
1647704830000|2022-03-19 15:47:10|989.57|978.77|989.05|978.25|989.57|978.77|989.05|978.25|2
1647704850000|2022-03-19 15:47:30|989.26|978.46|989.05|978.25|989.38|978.58|989.05|978.25|6
1647704860000|2022-03-19 15:47:40|989.26|978.46|989.87|979.07|989.87|979.07|989.26|978.46|8
1647704870000|2022-03-19 15:47:50|989.88|979.08|990.7|979.9|990.7|979.9|989.88|979.08|11
1647704880000|2022-03-19 15:48:00|990.71|979.91|990.71|979.91|990.71|979.91|990.71|979.91|1
1647704890000|2022-03-19 15:48:10|990.75|979.95|991.54|980.74|991.54|980.74|990.75|979.95|3
1647704900000|2022-03-19 15:48:20|991.96|981.16|991.96|981.16|991.96|981.16|991.96|981.16|1
1647704910000|2022-03-19 15:48:30|991.97|981.17|991.96|981.16|991.97|981.17|991.96|981.16|4
1647704920000|2022-03-19 15:48:40|992|981.2|992|981.2|992|981.2|991.99|981.19|5
1647704930000|2022-03-19 15:48:50|992.16|981.36|993.05|982.25|993.05|982.25|992.16|981.36|17
1647704940000|2022-03-19 15:49:00|993.04|982.24|993.08|982.28|993.09|982.29|993.04|982.24|12
1647704950000|2022-03-19 15:49:10|992.98|982.18|992.98|982.18|992.98|982.18|992.98|982.18|1
1647704960000|2022-03-19 15:49:20|992.85|982.05|992.07|981.27|992.89|982.09|992.07|981.27|8
1647704970000|2022-03-19 15:49:30|992.31|981.51|992.4|981.6|992.4|981.6|992.31|981.51|2
1647704980000|2022-03-19 15:49:40|992.31|981.51|992.07|981.27|992.31|981.51|992.07|981.27|2
1647704990000|2022-03-19 15:49:50|992.31|981.51|992.07|981.27|992.4|981.6|992.07|981.27|4
1647705000000|2022-03-19 15:50:00|992.31|981.51|992.07|981.27|992.4|981.6|992.07|981.27|6
1647705020000|2022-03-19 15:50:20|992.08|981.28|992.07|981.27|992.08|981.28|992.07|981.27|2
1647705030000|2022-03-19 15:50:30|992.08|981.28|992.4|981.6|992.41|981.61|992.07|981.27|15
1647705040000|2022-03-19 15:50:40|992.31|981.51|992.07|981.27|992.31|981.51|992.07|981.27|4
1647705050000|2022-03-19 15:50:50|991.58|980.78|991.12|980.32|991.58|980.78|991.12|980.32|10
1647705060000|2022-03-19 15:51:00|991.13|980.33|991.12|980.32|991.13|980.33|991.12|980.32|18
1647705080000|2022-03-19 15:51:20|991.11|980.31|991.11|980.31|991.12|980.32|991.11|980.31|3
1647705090000|2022-03-19 15:51:30|991.12|980.32|991.35|980.55|991.35|980.55|991.11|980.31|19
1647705100000|2022-03-19 15:51:40|991.11|980.31|991.35|980.55|991.35|980.55|991.11|980.31|8
1647705110000|2022-03-19 15:51:50|991.47|980.67|991.47|980.67|991.47|980.67|991.45|980.65|9
1647705120000|2022-03-19 15:52:00|991.45|980.65|991.96|981.16|991.96|981.16|991.45|980.65|13
1647705160000|2022-03-19 15:52:40|991.89|981.09|991.52|980.72|991.89|981.09|991.19|980.39|9
1647705170000|2022-03-19 15:52:50|991.51|980.71|991.19|980.39|991.52|980.72|991.18|980.38|10
1647705180000|2022-03-19 15:53:00|991.18|980.38|991.08|980.28|991.19|980.39|991.08|980.28|13
1647705200000|2022-03-19 15:53:20|990.99|980.19|991.16|980.36|991.26|980.46|990.99|980.19|6
1647705210000|2022-03-19 15:53:30|991.17|980.37|991.33|980.53|991.33|980.53|991.16|980.36|7
1647705230000|2022-03-19 15:53:50|991.37|980.57|991.37|980.57|991.37|980.57|991.37|980.57|1
1647705240000|2022-03-19 15:54:00|991.38|980.58|991.87|981.07|992.12|981.32|991.37|980.57|12
1647705250000|2022-03-19 15:54:10|991.81|981.01|991.39|980.59|991.81|981.01|991.39|980.59|3
1647705270000|2022-03-19 15:54:30|991.32|980.52|991.32|980.52|991.32|980.52|991.32|980.52|1
1647705280000|2022-03-19 15:54:40|991.21|980.41|991.39|980.59|991.39|980.59|991.21|980.41|3
1647705290000|2022-03-19 15:54:50|991.38|980.58|991.01|980.21|991.39|980.59|991.01|980.21|8
1647705300000|2022-03-19 15:55:00|991.18|980.38|991.01|980.21|991.18|980.38|991.01|980.21|2
1647705310000|2022-03-19 15:55:10|990.91|980.11|990.91|980.11|990.91|980.11|990.91|980.11|1
1647705320000|2022-03-19 15:55:20|991.05|980.25|991.67|980.87|991.67|980.87|991.05|980.25|4
1647705330000|2022-03-19 15:55:30|991.7|980.9|991.85|981.05|991.85|981.05|991.7|980.9|3
1647705360000|2022-03-19 15:56:00|992.07|981.27|992.07|981.27|992.07|981.27|992.06|981.26|3
1647705370000|2022-03-19 15:56:10|992.06|981.26|991.53|980.73|992.07|981.27|991.53|980.73|9
1647705380000|2022-03-19 15:56:20|991.54|980.74|991.53|980.73|991.54|980.74|991.53|980.73|2
1647705390000|2022-03-19 15:56:30|991.54|980.74|991.53|980.73|991.54|980.74|991.53|980.73|6
1647705400000|2022-03-19 15:56:40|991.54|980.74|991.08|980.28|991.54|980.74|991.08|980.28|19
1647705410000|2022-03-19 15:56:50|991.09|980.29|990.94|980.14|991.09|980.29|990.94|980.14|13
1647705420000|2022-03-19 15:57:00|990.91|980.11|990.13|979.33|990.91|980.11|990.13|979.33|6
1647705430000|2022-03-19 15:57:10|990.06|979.26|989.54|978.74|990.06|979.26|989.54|978.74|18
1647705440000|2022-03-19 15:57:20|989.43|978.63|990|979.2|990|979.2|989.23|978.43|8
1647705450000|2022-03-19 15:57:30|990.01|979.21|990|979.2|990.01|979.21|990|979.2|10
1647705460000|2022-03-19 15:57:40|990.01|979.21|989.83|979.03|990.01|979.21|989.83|979.03|14
1647705470000|2022-03-19 15:57:50|989.49|978.69|989.49|978.69|989.49|978.69|989.48|978.68|9
1647705480000|2022-03-19 15:58:00|989.48|978.68|989.84|979.04|989.84|979.04|989.48|978.68|6
1647705490000|2022-03-19 15:58:10|989.85|979.05|989.85|979.05|989.86|979.06|989.84|979.04|11
1647705500000|2022-03-19 15:58:20|989.84|979.04|989.89|979.09|990.01|979.21|989.84|979.04|8
1647705520000|2022-03-19 15:58:40|989.88|979.08|989.88|979.08|989.88|979.08|989.88|979.08|1
1647705530000|2022-03-19 15:58:50|989.89|979.09|989.48|978.68|989.89|979.09|989.48|978.68|4
1647705540000|2022-03-19 15:59:00|989.58|978.78|990.21|979.41|990.21|979.41|989.58|978.78|6
1647705550000|2022-03-19 15:59:10|990.17|979.37|990.73|979.93|990.73|979.93|990.17|979.37|4
1647705560000|2022-03-19 15:59:20|990.71|979.91|989.9|979.1|990.73|979.93|989.9|979.1|6
1647705590000|2022-03-19 15:59:50|989.98|979.18|989.98|979.18|990.16|979.36|989.84|979.04|5
1647705600000|2022-03-19 16:00:00|990.16|979.36|990.27|979.47|990.27|979.47|990.16|979.36|2
1647705610000|2022-03-19 16:00:10|990.64|979.84|991.96|981.16|991.96|981.16|990.5|979.7|10
1647705620000|2022-03-19 16:00:20|991.97|981.17|991.97|981.17|991.97|981.17|991.97|981.17|1
1647705630000|2022-03-19 16:00:30|991.91|981.11|991.97|981.17|991.97|981.17|991.91|981.11|2
1647705670000|2022-03-19 16:01:10|991.55|980.75|990.98|980.18|991.55|980.75|990.98|980.18|4
1647705680000|2022-03-19 16:01:20|990.94|980.14|990.56|979.76|991.06|980.26|990.56|979.76|19
1647705700000|2022-03-19 16:01:40|990.57|979.77|990.18|979.38|990.88|980.08|990.18|979.38|10
1647705710000|2022-03-19 16:01:50|990.17|979.37|990.05|979.25|990.55|979.75|990.05|979.25|8
1647705720000|2022-03-19 16:02:00|989.67|978.87|989.2|978.4|989.67|978.87|989.2|978.4|8
1647705730000|2022-03-19 16:02:10|989.17|978.37|988.76|977.96|989.17|978.37|988.55|977.75|7
1647705740000|2022-03-19 16:02:20|988.55|977.75|987.9|977.1|988.55|977.75|987.9|977.1|6
1647705750000|2022-03-19 16:02:30|987.88|977.08|987.38|976.58|987.88|977.08|987.38|976.58|10
1647705760000|2022-03-19 16:02:40|987.39|976.59|987.38|976.58|987.39|976.59|987.38|976.58|18
1647705770000|2022-03-19 16:02:50|987.39|976.59|987.35|976.55|987.39|976.59|987.35|976.55|5
1647705780000|2022-03-19 16:03:00|987.59|976.79|988.52|977.72|988.52|977.72|987.59|976.79|12
1647705790000|2022-03-19 16:03:10|988.16|977.36|988.96|978.16|988.96|978.16|988.16|977.36|12
1647705800000|2022-03-19 16:03:20|989.07|978.27|989.05|978.25|989.08|978.28|989.05|978.25|11
1647705810000|2022-03-19 16:03:30|988.62|977.82|988.96|978.16|988.97|978.17|988.61|977.81|6
1647705820000|2022-03-19 16:03:40|988.97|978.17|989.05|978.25|989.05|978.25|988.96|978.16|5
1647705850000|2022-03-19 16:04:10|989.04|978.24|988.21|977.41|989.04|978.24|988.21|977.41|12
1647705860000|2022-03-19 16:04:20|988.2|977.4|987.87|977.07|988.21|977.41|987.87|977.07|15
1647705870000|2022-03-19 16:04:30|987.63|976.83|987.87|977.07|987.87|977.07|987.63|976.83|4
1647705880000|2022-03-19 16:04:40|987.63|976.83|987.43|976.63|987.63|976.83|987.42|976.62|4
1647705890000|2022-03-19 16:04:50|987.37|976.57|986.88|976.08|987.37|976.57|986.88|976.08|4
1647705900000|2022-03-19 16:05:00|986.67|975.87|986.39|975.59|986.67|975.87|986.39|975.59|4
1647705910000|2022-03-19 16:05:10|986.38|975.58|986.38|975.58|986.39|975.59|986.38|975.58|5
1647705920000|2022-03-19 16:05:20|986.39|975.59|986.83|976.03|986.83|976.03|986.38|975.58|16
1647705930000|2022-03-19 16:05:30|986.84|976.04|986.38|975.58|986.84|976.04|986.38|975.58|19
1647705940000|2022-03-19 16:05:40|986.39|975.59|986.18|975.38|986.39|975.59|986.17|975.37|6
1647705970000|2022-03-19 16:06:10|986.06|975.26|986.06|975.26|986.06|975.26|986.06|975.26|1
1647705990000|2022-03-19 16:06:30|985.94|975.14|985.39|974.59|985.94|975.14|985.39|974.59|3
1647706010000|2022-03-19 16:06:50|985.36|974.56|985.36|974.56|985.36|974.56|985.36|974.56|1
1647706020000|2022-03-19 16:07:00|985.58|974.78|985.79|974.99|985.79|974.99|985.58|974.78|2
1647706030000|2022-03-19 16:07:10|985.58|974.78|985.36|974.56|985.58|974.78|985.36|974.56|2
1647706060000|2022-03-19 16:07:40|985.43|974.63|985.36|974.56|985.43|974.63|985.36|974.56|2
1647706080000|2022-03-19 16:08:00|984.89|974.09|984.68|973.88|984.89|974.09|984.68|973.88|2
1647706090000|2022-03-19 16:08:10|984.46|973.66|984.43|973.63|984.46|973.66|984.42|973.62|14
1647706100000|2022-03-19 16:08:20|984.42|973.62|983.94|973.14|984.43|973.63|983.66|972.86|12
1647706130000|2022-03-19 16:08:50|983.79|972.99|983.48|972.68|983.79|972.99|983.48|972.68|2
1647706140000|2022-03-19 16:09:00|983.66|972.86|983.66|972.86|983.66|972.86|983.48|972.68|5
1647706150000|2022-03-19 16:09:10|983.71|972.91|984.29|973.49|984.29|973.49|983.71|972.91|9
1647706160000|2022-03-19 16:09:20|984.4|973.6|984.83|974.03|984.84|974.04|984.4|973.6|5
1647706170000|2022-03-19 16:09:30|984.84|974.04|984.89|974.09|984.89|974.09|984.83|974.03|9
1647706200000|2022-03-19 16:10:00|984.68|973.88|984.89|974.09|984.89|974.09|984.68|973.88|2
1647706210000|2022-03-19 16:10:10|984.82|974.02|984.82|974.02|984.82|974.02|984.82|974.02|1
1647706220000|2022-03-19 16:10:20|984.81|974.01|984.76|973.96|984.82|974.02|984.06|973.26|13
1647706230000|2022-03-19 16:10:30|984.77|973.97|984.76|973.96|984.77|973.97|984.76|973.96|4
1647706240000|2022-03-19 16:10:40|984.7|973.9|984.74|973.94|984.74|973.94|984.7|973.9|2
1647706250000|2022-03-19 16:10:50|984.65|973.85|984.31|973.51|984.65|973.85|984.31|973.51|2
1647706260000|2022-03-19 16:11:00|984.65|973.85|984.74|973.94|984.74|973.94|984.65|973.85|5
1647706270000|2022-03-19 16:11:10|984.75|973.95|985.16|974.36|985.17|974.37|984.74|973.94|15
1647706280000|2022-03-19 16:11:20|985.17|974.37|985.16|974.36|985.17|974.37|985.11|974.31|10
1647706290000|2022-03-19 16:11:30|985.11|974.31|986.98|976.18|986.98|976.18|985.1|974.3|22
1647706300000|2022-03-19 16:11:40|986.99|976.19|987.05|976.25|987.05|976.25|986.96|976.16|9
1647706310000|2022-03-19 16:11:50|987.04|976.24|987.05|976.25|987.05|976.25|987.04|976.24|12
1647706320000|2022-03-19 16:12:00|987.04|976.24|987.05|976.25|987.05|976.25|987.04|976.24|10
1647706330000|2022-03-19 16:12:10|987.04|976.24|987.05|976.25|987.05|976.25|987.04|976.24|14
1647706340000|2022-03-19 16:12:20|987.04|976.24|986.2|975.4|987.05|976.25|986.19|975.39|11
1647706350000|2022-03-19 16:12:30|986.19|975.39|986.48|975.68|986.48|975.68|986.09|975.29|11
1647706360000|2022-03-19 16:12:40|986.6|975.8|986.61|975.81|986.61|975.81|986.6|975.8|2
1647706370000|2022-03-19 16:12:50|986.55|975.75|986.61|975.81|986.61|975.81|986.55|975.75|2
1647706380000|2022-03-19 16:13:00|986.55|975.75|986.55|975.75|986.55|975.75|986.55|975.75|1
1647706390000|2022-03-19 16:13:10|986.56|975.76|986.49|975.69|986.56|975.76|986.49|975.69|5
1647706420000|2022-03-19 16:13:40|986.47|975.67|986.13|975.33|986.47|975.67|986.13|975.33|3
1647706430000|2022-03-19 16:13:50|986.12|975.32|986.01|975.21|986.13|975.33|986|975.2|16
1647706440000|2022-03-19 16:14:00|986|975.2|986.01|975.21|986.01|975.21|986|975.2|16
1647706450000|2022-03-19 16:14:10|986|975.2|986|975.2|986|975.2|986|975.2|1
1647706460000|2022-03-19 16:14:20|986.01|975.21|985.48|974.68|986.01|975.21|985.15|974.35|14
1647706490000|2022-03-19 16:14:50|985.47|974.67|985.48|974.68|985.48|974.68|985.47|974.67|2
1647706500000|2022-03-19 16:15:00|985.52|974.72|986.02|975.22|986.03|975.23|985.52|974.72|15
1647706510000|2022-03-19 16:15:10|986.03|975.23|986.46|975.66|986.46|975.66|986.02|975.22|12
1647706520000|2022-03-19 16:15:20|986.45|975.65|986.36|975.56|986.49|975.69|986.36|975.56|19
1647706530000|2022-03-19 16:15:30|986.24|975.44|986.02|975.22|986.24|975.44|986.02|975.22|2
1647706550000|2022-03-19 16:15:50|986.01|975.21|985.56|974.76|986.01|975.21|985.56|974.76|5
1647706560000|2022-03-19 16:16:00|985.45|974.65|985.25|974.45|985.45|974.65|985.25|974.45|3
1647706570000|2022-03-19 16:16:10|985.14|974.34|985.14|974.34|985.36|974.56|985.13|974.33|13
1647706580000|2022-03-19 16:16:20|985.13|974.33|984.43|973.63|985.14|974.34|984.43|973.63|17
1647706590000|2022-03-19 16:16:30|984.44|973.64|984.07|973.27|984.44|973.64|984.07|973.27|11
1647706600000|2022-03-19 16:16:40|984.08|973.28|983.95|973.15|984.08|973.28|983.95|973.15|14
1647706620000|2022-03-19 16:17:00|983.94|973.14|983.64|972.84|983.95|973.15|983.64|972.84|4
1647706630000|2022-03-19 16:17:10|983.76|972.96|983.92|973.12|983.92|973.12|983.76|972.96|4
1647706650000|2022-03-19 16:17:30|984.1|973.3|984.93|974.13|984.94|974.14|984.1|973.3|7
1647706660000|2022-03-19 16:17:40|984.92|974.12|984.53|973.73|984.92|974.12|984.53|973.73|4
1647706680000|2022-03-19 16:18:00|984.54|973.74|984.98|974.18|984.99|974.19|984.54|973.74|7
1647706690000|2022-03-19 16:18:10|984.99|974.19|984.99|974.19|984.99|974.19|984.98|974.18|15
1647706700000|2022-03-19 16:18:20|984.98|974.18|984.98|974.18|984.99|974.19|984.98|974.18|7
1647706710000|2022-03-19 16:18:30|984.95|974.15|985.26|974.46|985.27|974.47|984.95|974.15|6
1647706720000|2022-03-19 16:18:40|985.27|974.47|984.97|974.17|985.27|974.47|984.86|974.06|15
1647706740000|2022-03-19 16:19:00|984.99|974.19|984.9|974.1|985|974.2|984.9|974.1|7
1647706750000|2022-03-19 16:19:10|985|974.2|985|974.2|985|974.2|984.99|974.19|5
1647706760000|2022-03-19 16:19:20|985.07|974.27|986.34|975.54|986.35|975.55|985.07|974.27|12
1647706770000|2022-03-19 16:19:30|986.35|975.55|986.34|975.54|986.35|975.55|986.34|975.54|14
1647706780000|2022-03-19 16:19:40|986.35|975.55|987.02|976.22|987.24|976.44|986.34|975.54|13
1647706790000|2022-03-19 16:19:50|987.01|976.21|987.06|976.26|987.06|976.26|987.01|976.21|5
1647706800000|2022-03-19 16:20:00|987.05|976.25|986.56|975.76|987.06|976.26|986.56|975.76|6
1647706810000|2022-03-19 16:20:10|986.57|975.77|987.03|976.23|987.03|976.23|986.57|975.77|8
1647706820000|2022-03-19 16:20:20|987.06|976.26|987.47|976.67|987.47|976.67|987.06|976.26|7
1647706830000|2022-03-19 16:20:30|987.46|976.66|987.47|976.67|987.47|976.67|987.46|976.66|4
1647706840000|2022-03-19 16:20:40|987.54|976.74|988.07|977.27|988.07|977.27|987.54|976.74|13
1647706850000|2022-03-19 16:20:50|988.4|977.6|988.53|977.73|989|978.2|988.4|977.6|17
1647706860000|2022-03-19 16:21:00|988.52|977.72|988.53|977.73|988.53|977.73|988.52|977.72|10
1647706870000|2022-03-19 16:21:10|988.48|977.68|988.48|977.68|988.53|977.73|988.48|977.68|13
1647706880000|2022-03-19 16:21:20|988.53|977.73|988.55|977.75|988.98|978.18|988.48|977.68|17
1647706890000|2022-03-19 16:21:30|988.53|977.73|988.55|977.75|988.55|977.75|988.5|977.7|14
1647706900000|2022-03-19 16:21:40|988.5|977.7|989.07|978.27|989.07|978.27|988.5|977.7|16
1647706910000|2022-03-19 16:21:50|989.3|978.5|989.54|978.74|989.54|978.74|989.14|978.34|13
1647706920000|2022-03-19 16:22:00|989.53|978.73|990|979.2|990|979.2|989.53|978.73|7
1647706930000|2022-03-19 16:22:10|989.99|979.19|990|979.2|990|979.2|989.99|979.19|4
1647706940000|2022-03-19 16:22:20|989.99|979.19|990|979.2|990|979.2|989.99|979.19|4
1647706950000|2022-03-19 16:22:30|990.33|979.53|990.53|979.73|990.53|979.73|990.33|979.53|13
1647706960000|2022-03-19 16:22:40|990.49|979.69|990.53|979.73|990.53|979.73|990.12|979.32|16
1647706970000|2022-03-19 16:22:50|990.48|979.68|990.49|979.69|990.49|979.69|990.48|979.68|14
1647706980000|2022-03-19 16:23:00|990.48|979.68|990.48|979.68|990.49|979.69|990.36|979.56|9
1647706990000|2022-03-19 16:23:10|990.36|979.56|990.48|979.68|990.48|979.68|990.36|979.56|2
1647707000000|2022-03-19 16:23:20|990.55|979.75|991.36|980.56|991.41|980.61|990.55|979.75|10
1647707010000|2022-03-19 16:23:30|991.37|980.57|991.37|980.57|991.37|980.57|991.36|980.56|3
1647707020000|2022-03-19 16:23:40|991.39|980.59|991.84|981.04|991.84|981.04|991.39|980.59|3
1647707040000|2022-03-19 16:24:00|991.85|981.05|991.84|981.04|991.85|981.05|991.84|981.04|8
1647707050000|2022-03-19 16:24:10|991.85|981.05|993.05|982.25|993.05|982.25|991.84|981.04|9
1647707060000|2022-03-19 16:24:20|993.04|982.24|992.51|981.71|993.05|982.25|992.5|981.7|8
1647707070000|2022-03-19 16:24:30|992.5|981.7|991.72|980.92|992.55|981.75|991.72|980.92|10
1647707080000|2022-03-19 16:24:40|992.02|981.22|992.01|981.21|992.03|981.23|992.01|981.21|4
1647707090000|2022-03-19 16:24:50|991.72|980.92|991.72|980.92|991.72|980.92|991.72|980.92|1
1647707130000|2022-03-19 16:25:30|991.73|980.93|992.45|981.65|992.45|981.65|991.73|980.93|4
1647707140000|2022-03-19 16:25:40|992.46|981.66|992.46|981.66|992.46|981.66|992.45|981.65|3
1647707150000|2022-03-19 16:25:50|992.45|981.65|992.88|982.08|992.89|982.09|992.45|981.65|8
1647707160000|2022-03-19 16:26:00|992.89|982.09|993.41|982.61|993.44|982.64|992.89|982.09|16
1647707170000|2022-03-19 16:26:10|993.44|982.64|993.51|982.71|993.51|982.71|993.41|982.61|14
1647707180000|2022-03-19 16:26:20|993.46|982.66|992.73|981.93|993.51|982.71|992.73|981.93|6
1647707230000|2022-03-19 16:27:10|992.72|981.92|992.73|981.93|992.73|981.93|992.72|981.92|2
1647707270000|2022-03-19 16:27:50|992.75|981.95|993.07|982.27|993.08|982.28|992.75|981.95|8
1647707280000|2022-03-19 16:28:00|993.06|982.26|993.06|982.26|993.07|982.27|993.06|982.26|7
1647707290000|2022-03-19 16:28:10|993.07|982.27|994.25|983.45|994.67|983.87|993.05|982.25|11
1647707300000|2022-03-19 16:28:20|994.26|983.46|994.71|983.91|994.71|983.91|994.26|983.46|2
1647707310000|2022-03-19 16:28:30|994.84|984.04|995.05|984.25|995.4|984.6|994.84|984.04|7
1647707320000|2022-03-19 16:28:40|995.37|984.57|995.52|984.72|995.54|984.74|995.36|984.56|16
1647707330000|2022-03-19 16:28:50|995.53|984.73|995.53|984.73|995.53|984.73|995.52|984.72|11
1647707340000|2022-03-19 16:29:00|995.7|984.9|996.34|985.54|996.34|985.54|995.69|984.89|8
1647707350000|2022-03-19 16:29:10|996.22|985.42|996.06|985.26|996.22|985.42|996.05|985.25|4
1647707360000|2022-03-19 16:29:20|996.05|985.25|996.26|985.46|996.26|985.46|996.05|985.25|8
1647707370000|2022-03-19 16:29:30|996.39|985.59|996.87|986.07|996.88|986.08|996.27|985.47|15
1647707380000|2022-03-19 16:29:40|996.88|986.08|996.87|986.07|996.88|986.08|996.87|986.07|14
1647707390000|2022-03-19 16:29:50|996.88|986.08|997.24|986.44|997.25|986.45|996.87|986.07|18
1647707400000|2022-03-19 16:30:00|997.25|986.45|998.07|987.27|999.35|988.55|997.24|986.44|20
1647707410000|2022-03-19 16:30:10|998.08|987.28|999.14|988.34|999.14|988.34|998.07|987.27|13
1647707420000|2022-03-19 16:30:20|999.06|988.26|999.22|988.42|999.22|988.42|998.91|988.11|7
1647707430000|2022-03-19 16:30:30|998.95|988.15|998.95|988.15|998.95|988.15|998.95|988.15|1
1647707440000|2022-03-19 16:30:40|999.05|988.25|999.18|988.38|999.22|988.42|998.95|988.15|7
1647707450000|2022-03-19 16:30:50|999.22|988.42|999.71|988.91|999.85|989.05|999.18|988.38|15
1647707460000|2022-03-19 16:31:00|999.72|988.92|999.78|988.98|1000.3|989.5|999.34|988.54|15
1647707470000|2022-03-19 16:31:10|999.57|988.77|999.67|988.87|999.68|988.88|999.57|988.77|6
1647707480000|2022-03-19 16:31:20|999.68|988.88|997.99|987.19|999.68|988.88|997.99|987.19|10
1647707490000|2022-03-19 16:31:30|997.94|987.14|997.06|986.26|997.94|987.14|997.06|986.26|8
1647707510000|2022-03-19 16:31:50|997.03|986.23|996.99|986.19|997.25|986.45|996.98|986.18|12
1647707520000|2022-03-19 16:32:00|996.98|986.18|995.95|985.15|996.99|986.19|995.95|985.15|9
1647707530000|2022-03-19 16:32:10|995.94|985.14|995.41|984.61|995.95|985.15|995.41|984.61|6
1647707540000|2022-03-19 16:32:20|995.42|984.62|995.08|984.28|995.42|984.62|995.08|984.28|16
1647707550000|2022-03-19 16:32:30|995.09|984.29|994.54|983.74|995.09|984.29|994.54|983.74|15
1647707560000|2022-03-19 16:32:40|994.53|983.73|994.42|983.62|994.54|983.74|994.42|983.62|10
1647707570000|2022-03-19 16:32:50|994.4|983.6|994.91|984.11|994.91|984.11|994.4|983.6|14
1647707580000|2022-03-19 16:33:00|994.9|984.1|996.47|985.67|996.47|985.67|994.9|984.1|21
1647707590000|2022-03-19 16:33:10|996.48|985.68|997.21|986.41|997.21|986.41|996.47|985.67|11
1647707600000|2022-03-19 16:33:20|997.34|986.54|997.44|986.64|997.56|986.76|997.34|986.54|4
1647707610000|2022-03-19 16:33:30|997.45|986.65|997.44|986.64|997.45|986.65|997.44|986.64|8
1647707620000|2022-03-19 16:33:40|997.28|986.48|996.51|985.71|997.28|986.48|996.12|985.32|14
1647707630000|2022-03-19 16:33:50|996.5|985.7|996.51|985.71|996.51|985.71|996.5|985.7|6
1647707650000|2022-03-19 16:34:10|996.5|985.7|995.86|985.06|996.5|985.7|995.85|985.05|12
1647707660000|2022-03-19 16:34:20|995.85|985.05|995.86|985.06|995.86|985.06|995.85|985.05|12
1647707670000|2022-03-19 16:34:30|995.85|985.05|995.86|985.06|995.86|985.06|995.85|985.05|16
1647707680000|2022-03-19 16:34:40|995.87|985.07|996.16|985.36|996.16|985.36|995.87|985.07|2
1647707720000|2022-03-19 16:35:20|996.39|985.59|996.16|985.36|996.39|985.59|996.16|985.36|2
1647707730000|2022-03-19 16:35:30|996.17|985.37|996.51|985.71|996.51|985.71|996.16|985.36|4
1647707750000|2022-03-19 16:35:50|996.55|985.75|997|986.2|997|986.2|996.55|985.75|5
1647707760000|2022-03-19 16:36:00|997.01|986.21|997.03|986.23|997.03|986.23|997|986.2|5
1647707770000|2022-03-19 16:36:10|997.05|986.25|997.06|986.26|997.06|986.26|997.05|986.25|2
1647707780000|2022-03-19 16:36:20|997.03|986.23|997.39|986.59|997.39|986.59|997.01|986.21|7
1647707790000|2022-03-19 16:36:30|997.4|986.6|997.4|986.6|997.44|986.64|997.36|986.56|11
1647707800000|2022-03-19 16:36:40|997.48|986.68|997.84|987.04|997.84|987.04|997.48|986.68|3
1647707810000|2022-03-19 16:36:50|997.89|987.09|997.89|987.09|997.89|987.09|997.89|987.09|1
1647707820000|2022-03-19 16:37:00|998.1|987.3|997.9|987.1|998.67|987.87|997.9|987.1|11
1647707830000|2022-03-19 16:37:10|997.91|987.11|997.9|987.1|997.91|987.11|997.9|987.1|2
1647707840000|2022-03-19 16:37:20|997.91|987.11|997.9|987.1|997.91|987.11|997.9|987.1|2
1647707870000|2022-03-19 16:37:50|997.91|987.11|998.01|987.21|998.01|987.21|997.9|987.1|7
1647707880000|2022-03-19 16:38:00|998.11|987.31|998.2|987.4|998.21|987.41|998.11|987.31|6
1647707890000|2022-03-19 16:38:10|998.29|987.49|998.2|987.4|998.69|987.89|998.2|987.4|10
1647707900000|2022-03-19 16:38:20|998.08|987.28|997.97|987.17|998.08|987.28|997.97|987.17|2
1647707910000|2022-03-19 16:38:30|998.02|987.22|998.02|987.22|998.02|987.22|998.02|987.22|1
1647707920000|2022-03-19 16:38:40|997.98|987.18|997.31|986.51|997.98|987.18|997.31|986.51|3
1647707940000|2022-03-19 16:39:00|996.92|986.12|996.59|985.79|996.92|986.12|996.59|985.79|6
1647707960000|2022-03-19 16:39:20|996.46|985.66|998.67|987.87|998.67|987.87|996.24|985.44|16
1647707970000|2022-03-19 16:39:30|998.68|987.88|997.75|986.95|998.76|987.96|997.75|986.95|10
1647707980000|2022-03-19 16:39:40|997.7|986.9|997.05|986.25|997.7|986.9|997.05|986.25|8
1647707990000|2022-03-19 16:39:50|997.06|986.26|996.23|985.43|997.3|986.5|996.23|985.43|9
1647708000000|2022-03-19 16:40:00|996.18|985.38|995.84|985.04|996.18|985.38|994.91|984.11|14
1647708010000|2022-03-19 16:40:10|995.6|984.8|995.38|984.58|995.6|984.8|995.38|984.58|2
1647708020000|2022-03-19 16:40:20|995.6|984.8|996.05|985.25|996.05|985.25|995.6|984.8|3
1647708030000|2022-03-19 16:40:30|996.23|985.43|996.36|985.56|996.36|985.56|996.23|985.43|2
1647708040000|2022-03-19 16:40:40|996.71|985.91|997.82|987.02|998.03|987.23|996.71|985.91|11
1647708050000|2022-03-19 16:40:50|997.68|986.88|997.37|986.57|997.73|986.93|997.21|986.41|5
1647708060000|2022-03-19 16:41:00|997.33|986.53|997.36|986.56|997.8|987|997.33|986.53|10
1647708080000|2022-03-19 16:41:20|997.42|986.62|997.79|986.99|997.79|986.99|997.42|986.62|4
1647708090000|2022-03-19 16:41:30|997.8|987|999.02|988.22|999.02|988.22|997.8|987|9
1647708100000|2022-03-19 16:41:40|999.03|988.23|999.55|988.75|999.87|989.07|999.03|988.23|9
1647708110000|2022-03-19 16:41:50|999.54|988.74|999.54|988.74|999.54|988.74|999.54|988.74|1
1647708120000|2022-03-19 16:42:00|999.55|988.75|1000.32|989.52|1000.32|989.52|999.55|988.75|14
1647708130000|2022-03-19 16:42:10|1000.25|989.45|1000.34|989.54|1000.34|989.54|1000.25|989.45|5
1647708140000|2022-03-19 16:42:20|1000.25|989.45|999.38|988.58|1000.34|989.54|999.38|988.58|11
1647708150000|2022-03-19 16:42:30|999.15|988.35|999.5|988.7|999.51|988.71|999.15|988.35|7
1647708160000|2022-03-19 16:42:40|999.69|988.89|999.24|988.44|999.69|988.89|999.24|988.44|8
1647708170000|2022-03-19 16:42:50|999.69|988.89|999.47|988.67|999.69|988.89|999.47|988.67|2
1647708180000|2022-03-19 16:43:00|999.25|988.45|999.19|988.39|999.25|988.45|998.89|988.09|5
1647708190000|2022-03-19 16:43:10|999.13|988.33|997.59|986.79|999.13|988.33|997.59|986.79|12
1647708200000|2022-03-19 16:43:20|997.83|987.03|998.02|987.22|998.19|987.39|997.83|987.03|12
1647708210000|2022-03-19 16:43:30|998.01|987.21|998.02|987.22|998.02|987.22|998.01|987.21|2
1647708220000|2022-03-19 16:43:40|997.96|987.16|997.47|986.67|997.96|987.16|997.47|986.67|7
1647708230000|2022-03-19 16:43:50|997.61|986.81|997.43|986.63|997.61|986.81|997.25|986.45|14
1647708240000|2022-03-19 16:44:00|997.42|986.62|997.15|986.35|997.56|986.76|997.14|986.34|13
1647708250000|2022-03-19 16:44:10|997.14|986.34|997.52|986.72|997.52|986.72|997.14|986.34|13
1647708260000|2022-03-19 16:44:20|997.45|986.65|997.53|986.73|997.53|986.73|997.45|986.65|6
1647708270000|2022-03-19 16:44:30|997.54|986.74|999.9|989.1|999.9|989.1|997.54|986.74|19
1647708280000|2022-03-19 16:44:40|999.64|988.84|999.2|988.4|999.64|988.84|999.2|988.4|13
1647708290000|2022-03-19 16:44:50|999.21|988.41|999.2|988.4|999.21|988.41|999.2|988.4|16
1647708300000|2022-03-19 16:45:00|999.21|988.41|999.62|988.82|999.62|988.82|999.2|988.4|12
1647708310000|2022-03-19 16:45:10|999.64|988.84|1000.66|989.86|1000.68|989.88|999.64|988.84|12
1647708320000|2022-03-19 16:45:20|1000.67|989.87|1000.66|989.86|1000.67|989.87|1000.65|989.85|11
1647708330000|2022-03-19 16:45:30|1000.45|989.65|999.91|989.11|1000.45|989.65|999.91|989.11|6
1647708340000|2022-03-19 16:45:40|999.9|989.1|999.2|988.4|999.9|989.1|999.2|988.4|8
1647708350000|2022-03-19 16:45:50|999.21|988.41|998.44|987.64|999.21|988.41|998.43|987.63|19
1647708360000|2022-03-19 16:46:00|998.4|987.6|998.39|987.59|998.4|987.6|998.39|987.59|10
1647708370000|2022-03-19 16:46:10|998.4|987.6|998.4|987.6|998.63|987.83|998.39|987.59|7
1647708380000|2022-03-19 16:46:20|998.39|987.59|997.16|986.36|998.4|987.6|997.16|986.36|15
1647708390000|2022-03-19 16:46:30|997.37|986.57|997.14|986.34|997.37|986.57|997.14|986.34|12
1647708400000|2022-03-19 16:46:40|997.15|986.35|996.6|985.8|997.15|986.35|996.6|985.8|16
1647708410000|2022-03-19 16:46:50|996.96|986.16|996.6|985.8|996.96|986.16|996.6|985.8|9
1647708420000|2022-03-19 16:47:00|996.61|985.81|997.86|987.06|998.28|987.48|996.61|985.81|18
1647708430000|2022-03-19 16:47:10|997.88|987.08|998.65|987.85|998.65|987.85|997.88|987.08|8
1647708440000|2022-03-19 16:47:20|998.66|987.86|998.65|987.85|998.66|987.86|998.65|987.85|10
1647708450000|2022-03-19 16:47:30|998.66|987.86|998.65|987.85|998.66|987.86|998.65|987.85|4
1647708460000|2022-03-19 16:47:40|998.66|987.86|998.65|987.85|998.66|987.86|998.65|987.85|2
1647708470000|2022-03-19 16:47:50|998.66|987.86|999.86|989.06|999.86|989.06|998.65|987.85|15
1647708480000|2022-03-19 16:48:00|999.87|989.07|1000.11|989.31|1000.2|989.4|999.87|989.07|6
1647708490000|2022-03-19 16:48:10|1000.2|989.4|999.96|989.16|1000.25|989.45|999.96|989.16|6
1647708500000|2022-03-19 16:48:20|999.87|989.07|999.87|989.07|999.87|989.07|999.86|989.06|3
1647708510000|2022-03-19 16:48:30|1000.04|989.24|999.97|989.17|1000.31|989.51|999.97|989.17|8
1647708520000|2022-03-19 16:48:40|999.81|989.01|999.57|988.77|999.88|989.08|999.57|988.77|4
1647708530000|2022-03-19 16:48:50|999.54|988.74|999.54|988.74|999.54|988.74|999.37|988.57|5
1647708540000|2022-03-19 16:49:00|999.37|988.57|999.54|988.74|999.54|988.74|999.37|988.57|4
1647708570000|2022-03-19 16:49:30|999.53|988.73|999.53|988.73|999.53|988.73|999.53|988.73|1
1647708580000|2022-03-19 16:49:40|999.54|988.74|999.54|988.74|999.54|988.74|999.53|988.73|3
1647708590000|2022-03-19 16:49:50|999.47|988.67|999.44|988.64|999.47|988.67|999.44|988.64|2
1647708600000|2022-03-19 16:50:00|999.09|988.29|998.11|987.31|999.09|988.29|998.11|987.31|10
1647708610000|2022-03-19 16:50:10|998.12|987.32|997.53|986.73|998.12|987.32|997.53|986.73|9
1647708620000|2022-03-19 16:50:20|997.41|986.61|998.38|987.58|998.39|987.59|997.39|986.59|11
1647708630000|2022-03-19 16:50:30|998.41|987.61|998.86|988.06|998.86|988.06|998.41|987.61|7
1647708650000|2022-03-19 16:50:50|998.65|987.85|998.32|987.52|998.65|987.85|998.1|987.3|8
1647708660000|2022-03-19 16:51:00|998.09|987.29|998.32|987.52|998.32|987.52|998.09|987.29|13
1647708670000|2022-03-19 16:51:10|998.33|987.53|998.91|988.11|998.91|988.11|998.32|987.52|16
1647708680000|2022-03-19 16:51:20|998.9|988.1|998.91|988.11|998.91|988.11|998.9|988.1|8
1647708690000|2022-03-19 16:51:30|998.9|988.1|998.91|988.11|998.91|988.11|998.9|988.1|2
1647708700000|2022-03-19 16:51:40|998.95|988.15|999.72|988.92|999.72|988.92|998.95|988.15|12
1647708730000|2022-03-19 16:52:10|999.28|988.48|998.95|988.15|999.28|988.48|998.95|988.15|3
1647708740000|2022-03-19 16:52:20|999.14|988.34|998.95|988.15|999.14|988.34|998.95|988.15|2
1647708750000|2022-03-19 16:52:30|998.96|988.16|999.14|988.34|999.14|988.34|998.95|988.15|5
1647708760000|2022-03-19 16:52:40|998.95|988.15|999.24|988.44|999.24|988.44|998.95|988.15|3
1647708770000|2022-03-19 16:52:50|999.19|988.39|999.34|988.54|999.35|988.55|999.19|988.39|6
1647708780000|2022-03-19 16:53:00|999.33|988.53|998.98|988.18|999.33|988.53|998.98|988.18|3
1647708790000|2022-03-19 16:53:10|998.94|988.14|998.52|987.72|998.94|988.14|998.52|987.72|3
1647708800000|2022-03-19 16:53:20|998.4|987.6|998.85|988.05|998.86|988.06|998.4|987.6|11
1647708810000|2022-03-19 16:53:30|998.86|988.06|998.85|988.05|998.86|988.06|998.85|988.05|2
1647708820000|2022-03-19 16:53:40|998.52|987.72|998.55|987.75|998.55|987.75|998.52|987.72|4
1647708840000|2022-03-19 16:54:00|998.42|987.62|998.12|987.32|998.42|987.62|998.12|987.32|3
1647708850000|2022-03-19 16:54:10|997.56|986.76|997.56|986.76|997.56|986.76|997.56|986.76|1
1647708860000|2022-03-19 16:54:20|997.55|986.75|997.56|986.76|997.56|986.76|997.55|986.75|2
1647708870000|2022-03-19 16:54:30|997.55|986.75|997.2|986.4|997.58|986.78|997.2|986.4|12
1647708880000|2022-03-19 16:54:40|997.16|986.36|995.99|985.19|997.16|986.36|995.99|985.19|13
1647708890000|2022-03-19 16:54:50|996|985.2|995.98|985.18|996|985.2|995.98|985.18|9
1647708900000|2022-03-19 16:55:00|995.99|985.19|995.45|984.65|996.02|985.22|995.45|984.65|11
1647708910000|2022-03-19 16:55:10|995.44|984.64|994.37|983.57|995.45|984.65|994.37|983.57|17
1647708920000|2022-03-19 16:55:20|994.02|983.22|996.89|986.09|996.89|986.09|993.92|983.12|20
1647708930000|2022-03-19 16:55:30|996.86|986.06|996.54|985.74|996.86|986.06|996.38|985.58|4
1647708940000|2022-03-19 16:55:40|996.53|985.73|996.54|985.74|996.54|985.74|996.53|985.73|8
1647708950000|2022-03-19 16:55:50|996.53|985.73|996.4|985.6|996.54|985.74|996.4|985.6|3
1647708960000|2022-03-19 16:56:00|996.39|985.59|996.39|985.59|996.4|985.6|996.39|985.59|17
1647708970000|2022-03-19 16:56:10|996.4|985.6|997.39|986.59|997.4|986.6|996.39|985.59|16
1647708980000|2022-03-19 16:56:20|997.4|986.6|997.4|986.6|997.4|986.6|997.39|986.59|5
1647709000000|2022-03-19 16:56:40|997.3|986.5|997.4|986.6|997.4|986.6|996.96|986.16|8
1647709010000|2022-03-19 16:56:50|997.37|986.57|997.06|986.26|997.4|986.6|997.06|986.26|12
1647709020000|2022-03-19 16:57:00|997.07|986.27|996.97|986.17|997.07|986.27|996.97|986.17|10
1647709030000|2022-03-19 16:57:10|996.98|986.18|996.55|985.75|996.98|986.18|996.55|985.75|6
1647709040000|2022-03-19 16:57:20|996.53|985.73|995.57|984.77|996.53|985.73|995.45|984.65|6
1647709050000|2022-03-19 16:57:30|995.58|984.78|996.39|985.59|996.4|985.6|995.54|984.74|12
1647709060000|2022-03-19 16:57:40|996.4|985.6|996.39|985.59|996.4|985.6|996.38|985.58|14
1647709070000|2022-03-19 16:57:50|996.4|985.6|996.39|985.59|996.4|985.6|996.37|985.57|13
1647709080000|2022-03-19 16:58:00|996.4|985.6|996.06|985.26|996.4|985.6|996.01|985.21|7
1647709090000|2022-03-19 16:58:10|996.04|985.24|995.1|984.3|996.04|985.24|995.1|984.3|16
1647709100000|2022-03-19 16:58:20|995.43|984.63|994.38|983.58|995.43|984.63|994.38|983.58|8
1647709110000|2022-03-19 16:58:30|994.42|983.62|994.38|983.58|994.42|983.62|994.38|983.58|2
1647709120000|2022-03-19 16:58:40|994.37|983.57|994.07|983.27|994.41|983.61|994.07|983.27|7
1647709130000|2022-03-19 16:58:50|994.08|983.28|993.56|982.76|994.08|983.28|993.56|982.76|10
1647709140000|2022-03-19 16:59:00|993.43|982.63|993.13|982.33|993.43|982.63|993.13|982.33|4
1647709150000|2022-03-19 16:59:10|992.86|982.06|992.86|982.06|992.86|982.06|992.86|982.06|1
1647709160000|2022-03-19 16:59:20|992.84|982.04|992.82|982.02|992.84|982.04|992.82|982.02|2
1647709170000|2022-03-19 16:59:30|992.81|982.01|992.81|982.01|992.82|982.02|992.81|982.01|15
1647709180000|2022-03-19 16:59:40|992.82|982.02|992.86|982.06|992.86|982.06|992.81|982.01|8
1647709190000|2022-03-19 16:59:50|993.09|982.29|993.14|982.34|993.15|982.35|993.09|982.29|9
1647709200000|2022-03-19 17:00:00|993.19|982.39|993.11|982.31|993.19|982.39|993.11|982.31|3
1647709210000|2022-03-19 17:00:10|993.1|982.3|993.14|982.34|993.14|982.34|993.1|982.3|3
1647709230000|2022-03-19 17:00:30|993.19|982.39|992.84|982.04|993.19|982.39|992.84|982.04|4
1647709240000|2022-03-19 17:00:40|993.06|982.26|993.29|982.49|993.43|982.63|993.03|982.23|8
1647709250000|2022-03-19 17:00:50|993.3|982.5|993.42|982.62|993.43|982.63|993.29|982.49|10
1647709260000|2022-03-19 17:01:00|993.56|982.76|993.49|982.69|993.56|982.76|993.49|982.69|2
1647709270000|2022-03-19 17:01:10|993.62|982.82|994.36|983.56|994.39|983.59|993.62|982.82|11
1647709280000|2022-03-19 17:01:20|994.35|983.55|994.47|983.67|994.47|983.67|994.33|983.53|5
1647709290000|2022-03-19 17:01:30|994.46|983.66|994.47|983.67|994.47|983.67|994.46|983.66|14
1647709310000|2022-03-19 17:01:50|994.46|983.66|994.47|983.67|994.47|983.67|994.46|983.66|2
1647709320000|2022-03-19 17:02:00|994.46|983.66|994.83|984.03|994.95|984.15|994.46|983.66|5
1647709340000|2022-03-19 17:02:20|994.84|984.04|994.95|984.15|994.96|984.16|994.84|984.04|9
1647709350000|2022-03-19 17:02:30|994.96|984.16|995.13|984.33|995.13|984.33|994.95|984.15|7
1647709360000|2022-03-19 17:02:40|995.09|984.29|995.64|984.84|995.65|984.85|995.09|984.29|16
1647709370000|2022-03-19 17:02:50|995.65|984.85|995.64|984.84|995.65|984.85|995.64|984.84|12
1647709380000|2022-03-19 17:03:00|995.23|984.43|994.89|984.09|995.23|984.43|994.89|984.09|4
1647709390000|2022-03-19 17:03:10|994.82|984.02|994.83|984.03|994.83|984.03|994.82|984.02|2
1647709400000|2022-03-19 17:03:20|994.55|983.75|994.55|983.75|994.55|983.75|994.55|983.75|1
1647709420000|2022-03-19 17:03:40|994.38|983.58|994.38|983.58|994.55|983.75|994.16|983.36|7
1647709430000|2022-03-19 17:03:50|994.55|983.75|994.14|983.34|994.55|983.75|994.14|983.34|6
1647709440000|2022-03-19 17:04:00|993.89|983.09|993.83|983.03|993.89|983.09|993.36|982.56|18
1647709450000|2022-03-19 17:04:10|993.87|983.07|994.12|983.32|994.12|983.32|993.87|983.07|2
1647709460000|2022-03-19 17:04:20|994.09|983.29|993.83|983.03|994.09|983.29|993.61|982.81|5
1647709470000|2022-03-19 17:04:30|993.84|983.04|993.34|982.54|993.84|983.04|993.34|982.54|16
1647709480000|2022-03-19 17:04:40|993.55|982.75|993.32|982.52|993.55|982.75|993.32|982.52|6
1647709490000|2022-03-19 17:04:50|993.33|982.53|993.33|982.53|993.33|982.53|993.32|982.52|17
1647709500000|2022-03-19 17:05:00|993.32|982.52|992.86|982.06|993.33|982.53|992.86|982.06|6
1647709510000|2022-03-19 17:05:10|992.61|981.81|990.28|979.48|992.61|981.81|990.28|979.48|15
1647709520000|2022-03-19 17:05:20|990.27|979.47|990.85|980.05|991.06|980.26|989.11|978.31|20
1647709530000|2022-03-19 17:05:30|990.97|980.17|990.33|979.53|990.97|980.17|990.01|979.21|12
1647709540000|2022-03-19 17:05:40|990.28|979.48|990.44|979.64|990.44|979.64|990.28|979.48|2
1647709550000|2022-03-19 17:05:50|990.45|979.65|989.52|978.72|990.74|979.94|989.2|978.4|12
1647709560000|2022-03-19 17:06:00|989.53|978.73|989.52|978.72|989.53|978.73|989.52|978.72|16
1647709570000|2022-03-19 17:06:10|989.53|978.73|989.52|978.72|989.53|978.73|989.13|978.33|14
1647709590000|2022-03-19 17:06:30|989.11|978.31|988.85|978.05|989.11|978.31|988.85|978.05|13
1647709600000|2022-03-19 17:06:40|988.86|978.06|987.88|977.08|988.86|978.06|987.88|977.08|8
1647709610000|2022-03-19 17:06:50|987.95|977.15|986.7|975.9|987.95|977.15|986.7|975.9|10
1647709620000|2022-03-19 17:07:00|987.41|976.61|987.75|976.95|988.34|977.54|987.41|976.61|17
1647709630000|2022-03-19 17:07:10|987.66|976.86|986.94|976.14|987.68|976.88|986.94|976.14|5
1647709640000|2022-03-19 17:07:20|987.12|976.32|987.21|976.41|987.22|976.42|987.12|976.32|7
1647709650000|2022-03-19 17:07:30|987.22|976.42|987.22|976.42|987.22|976.42|987.21|976.41|19
1647709660000|2022-03-19 17:07:40|987.21|976.41|986.6|975.8|987.22|976.42|986.6|975.8|8
1647709690000|2022-03-19 17:08:10|986.4|975.6|986.19|975.39|986.4|975.6|986.19|975.39|2
1647709700000|2022-03-19 17:08:20|985.89|975.09|985.87|975.07|985.89|975.09|985.87|975.07|2
1647709710000|2022-03-19 17:08:30|985.79|974.99|985.79|974.99|985.79|974.99|985.79|974.99|1
1647709720000|2022-03-19 17:08:40|985.57|974.77|985.36|974.56|985.57|974.77|985.36|974.56|2
1647709750000|2022-03-19 17:09:10|985.34|974.54|985.34|974.54|985.34|974.54|985.34|974.54|1
1647709760000|2022-03-19 17:09:20|985.21|974.41|983.95|973.15|985.21|974.41|983.66|972.86|17
1647709770000|2022-03-19 17:09:30|983.94|973.14|985.03|974.23|985.03|974.23|983.94|973.14|8
1647709780000|2022-03-19 17:09:40|984.87|974.07|985.1|974.3|985.1|974.3|984.87|974.07|3
1647709790000|2022-03-19 17:09:50|985.18|974.38|985.4|974.6|985.44|974.64|985.13|974.33|6
1647709820000|2022-03-19 17:10:20|985.22|974.42|986.74|975.94|986.74|975.94|985.19|974.39|5
1647709850000|2022-03-19 17:10:50|986.4|975.6|986.4|975.6|986.4|975.6|986.4|975.6|1
1647709860000|2022-03-19 17:11:00|986.16|975.36|986.21|975.41|986.21|975.41|986.16|975.36|2
1647709870000|2022-03-19 17:11:10|986.1|975.3|985.7|974.9|986.1|975.3|985.7|974.9|3
1647709900000|2022-03-19 17:11:40|985.44|974.64|984.9|974.1|985.44|974.64|984.9|974.1|4
1647709910000|2022-03-19 17:11:50|984.53|973.73|984.51|973.71|984.53|973.73|984.5|973.7|10
1647709920000|2022-03-19 17:12:00|984.5|973.7|983.67|972.87|984.51|973.71|983.67|972.87|9
1647709930000|2022-03-19 17:12:10|983.66|972.86|983.66|972.86|983.67|972.87|983.66|972.86|7
1647709940000|2022-03-19 17:12:20|983.67|972.87|982.89|972.09|983.67|972.87|982.89|972.09|12
1647709950000|2022-03-19 17:12:30|982.88|972.08|983.97|973.17|983.97|973.17|982.88|972.08|9
1647709960000|2022-03-19 17:12:40|983.66|972.86|983.66|972.86|983.66|972.86|983.66|972.86|1
1647709980000|2022-03-19 17:13:00|983.64|972.84|982.88|972.08|983.64|972.84|982.88|972.08|3
1647709990000|2022-03-19 17:13:10|982.87|972.07|982.74|971.94|982.87|972.07|982.74|971.94|8
1647710000000|2022-03-19 17:13:20|982.96|972.16|983.26|972.46|983.26|972.46|982.96|972.16|2
1647710010000|2022-03-19 17:13:30|983.63|972.83|984.55|973.75|984.55|973.75|983.62|972.82|19
1647710020000|2022-03-19 17:13:40|984.68|973.88|985.35|974.55|985.35|974.55|984.68|973.88|11
1647710030000|2022-03-19 17:13:50|985.36|974.56|985.36|974.56|985.36|974.56|985.04|974.24|18
1647710040000|2022-03-19 17:14:00|985.35|974.55|984.66|973.86|985.36|974.56|984.66|973.86|8
1647710050000|2022-03-19 17:14:10|984.71|973.91|984.7|973.9|984.71|973.91|984.7|973.9|2
1647710060000|2022-03-19 17:14:20|984.71|973.91|985.09|974.29|985.1|974.3|984.63|973.83|13
1647710070000|2022-03-19 17:14:30|985.08|974.28|985.06|974.26|985.08|974.28|985.05|974.25|6
1647710080000|2022-03-19 17:14:40|985.05|974.25|984.71|973.91|985.06|974.26|984.5|973.7|12
1647710100000|2022-03-19 17:15:00|984.69|973.89|983.9|973.1|984.69|973.89|983.9|973.1|4
1647710110000|2022-03-19 17:15:10|984.21|973.41|984.69|973.89|984.69|973.89|984.21|973.41|13
1647710120000|2022-03-19 17:15:20|984.97|974.17|985.47|974.67|985.47|974.67|984.96|974.16|11
1647710130000|2022-03-19 17:15:30|985.42|974.62|985.47|974.67|985.47|974.67|985.36|974.56|4
1647710140000|2022-03-19 17:15:40|985.48|974.68|985.47|974.67|985.48|974.68|985.47|974.67|4
1647710170000|2022-03-19 17:16:10|985.36|974.56|985.47|974.67|985.47|974.67|985.36|974.56|2
1647710180000|2022-03-19 17:16:20|985.64|974.84|986.35|975.55|986.36|975.56|985.64|974.84|5
1647710190000|2022-03-19 17:16:30|986.36|975.56|986.44|975.64|986.44|975.64|986.35|975.55|7
1647710200000|2022-03-19 17:16:40|986.52|975.72|986.89|976.09|986.89|976.09|986.52|975.72|4
1647710210000|2022-03-19 17:16:50|986.83|976.03|987.07|976.27|987.07|976.27|986.83|976.03|2
1647710230000|2022-03-19 17:17:10|987.06|976.26|986.53|975.73|987.06|976.26|986.53|975.73|3
1647710240000|2022-03-19 17:17:20|986.52|975.72|986.52|975.72|986.52|975.72|986.52|975.72|1
1647710270000|2022-03-19 17:17:50|986.54|975.74|986.93|976.13|986.93|976.13|986.54|975.74|11
1647710280000|2022-03-19 17:18:00|986.92|976.12|986.96|976.16|986.96|976.16|986.92|976.12|19
1647710290000|2022-03-19 17:18:10|986.97|976.17|986.97|976.17|986.97|976.17|986.96|976.16|3
1647710300000|2022-03-19 17:18:20|986.96|976.16|986.97|976.17|986.97|976.17|986.96|976.16|6
1647710310000|2022-03-19 17:18:30|987.06|976.26|987.06|976.26|987.06|976.26|987.06|976.26|1
1647710350000|2022-03-19 17:19:10|987.05|976.25|986.99|976.19|987.06|976.26|986.99|976.19|3
1647710360000|2022-03-19 17:19:20|987|976.2|986.67|975.87|987|976.2|986.23|975.43|15
1647710380000|2022-03-19 17:19:40|986.48|975.68|986.22|975.42|986.48|975.68|986.21|975.41|9
1647710390000|2022-03-19 17:19:50|986.21|975.41|986.21|975.41|986.22|975.42|986.21|975.41|17
1647710400000|2022-03-19 17:20:00|986.22|975.42|986.21|975.41|986.22|975.42|986.21|975.41|18
1647710410000|2022-03-19 17:20:10|986.22|975.42|986.65|975.85|986.65|975.85|986.21|975.41|12
1647710420000|2022-03-19 17:20:20|986.64|975.84|986.65|975.85|986.65|975.85|986.64|975.84|18
1647710430000|2022-03-19 17:20:30|986.64|975.84|986.65|975.85|986.65|975.85|986.64|975.84|12
1647710440000|2022-03-19 17:20:40|986.64|975.84|986.65|975.85|986.67|975.87|986.64|975.84|6
1647710450000|2022-03-19 17:20:50|986.82|976.02|987.45|976.65|987.45|976.65|986.82|976.02|4
1647710460000|2022-03-19 17:21:00|987.33|976.53|987.44|976.64|987.44|976.64|987.33|976.53|2
1647710490000|2022-03-19 17:21:30|987.56|976.76|988.37|977.57|988.37|977.57|987.56|976.76|10
1647710500000|2022-03-19 17:21:40|988.46|977.66|988.36|977.56|988.46|977.66|988.36|977.56|2
1647710510000|2022-03-19 17:21:50|988.45|977.65|988.46|977.66|988.46|977.66|988.45|977.65|2
1647710520000|2022-03-19 17:22:00|988.8|978|988.97|978.17|988.97|978.17|988.8|978|6
1647710530000|2022-03-19 17:22:10|989.14|978.34|989.26|978.46|989.26|978.46|989.14|978.34|2
1647710540000|2022-03-19 17:22:20|989.25|978.45|989.44|978.64|989.44|978.64|989.25|978.45|9
1647710550000|2022-03-19 17:22:30|989.46|978.66|990.33|979.53|990.33|979.53|989.46|978.66|4
1647710560000|2022-03-19 17:22:40|990.35|979.55|990.9|980.1|990.9|980.1|990.35|979.55|10
1647710570000|2022-03-19 17:22:50|990.78|979.98|990.57|979.77|990.78|979.98|990.33|979.53|6
1647710630000|2022-03-19 17:23:50|990.4|979.6|990.57|979.77|990.57|979.77|990.4|979.6|2
1647710640000|2022-03-19 17:24:00|990.7|979.9|990.64|979.84|990.7|979.9|990.64|979.84|2
1647710660000|2022-03-19 17:24:20|990.41|979.61|990.67|979.87|990.67|979.87|990.41|979.61|3
1647710670000|2022-03-19 17:24:30|990.73|979.93|990.71|979.91|990.73|979.93|990.71|979.91|2
1647710680000|2022-03-19 17:24:40|990.67|979.87|990.66|979.86|990.71|979.91|990.66|979.86|3
1647710700000|2022-03-19 17:25:00|990.6|979.8|990.6|979.8|990.66|979.86|990.6|979.8|3
1647710710000|2022-03-19 17:25:10|990.66|979.86|990.6|979.8|990.66|979.86|990.6|979.8|12
1647710720000|2022-03-19 17:25:20|990.66|979.86|990.6|979.8|990.66|979.86|990.6|979.8|16
1647710730000|2022-03-19 17:25:30|990.66|979.86|988.57|977.77|990.66|979.86|988.57|977.77|8
1647710740000|2022-03-19 17:25:40|988.56|977.76|988.56|977.76|988.57|977.77|988.56|977.76|17
1647710750000|2022-03-19 17:25:50|988.57|977.77|988.56|977.76|988.57|977.77|988.56|977.76|18
1647710760000|2022-03-19 17:26:00|988.57|977.77|988.56|977.76|988.57|977.77|988.56|977.76|12
1647710770000|2022-03-19 17:26:10|988.55|977.75|988.72|977.92|988.72|977.92|988.55|977.75|2
1647710780000|2022-03-19 17:26:20|988.52|977.72|987.89|977.09|988.52|977.72|987.89|977.09|6
1647710790000|2022-03-19 17:26:30|987.7|976.9|987.89|977.09|987.89|977.09|987.7|976.9|2
1647710800000|2022-03-19 17:26:40|987.87|977.07|987.36|976.56|987.87|977.07|987.36|976.56|18
1647710810000|2022-03-19 17:26:50|987.27|976.47|987.42|976.62|987.42|976.62|986.51|975.71|17
1647710820000|2022-03-19 17:27:00|987.38|976.58|987.84|977.04|987.84|977.04|987.38|976.58|4
1647710830000|2022-03-19 17:27:10|987.86|977.06|988.26|977.46|988.27|977.47|987.86|977.06|6
1647710840000|2022-03-19 17:27:20|988.27|977.47|988.27|977.47|988.27|977.47|988.27|977.47|1
1647710850000|2022-03-19 17:27:30|988.26|977.46|988.27|977.47|988.27|977.47|988.26|977.46|2
1647710860000|2022-03-19 17:27:40|988.33|977.53|988.96|978.16|988.97|978.17|988.33|977.53|8
1647710870000|2022-03-19 17:27:50|989.18|978.38|988.97|978.17|989.18|978.38|988.96|978.16|9
1647710880000|2022-03-19 17:28:00|988.98|978.18|988.97|978.17|988.98|978.18|988.97|978.17|16
1647710890000|2022-03-19 17:28:10|988.98|978.18|988.97|978.17|988.98|978.18|988.97|978.17|8
1647710900000|2022-03-19 17:28:20|988.98|978.18|989.34|978.54|989.36|978.56|988.97|978.17|13
1647710910000|2022-03-19 17:28:30|989.4|978.6|989.91|979.11|989.91|979.11|989.4|978.6|15
1647710930000|2022-03-19 17:28:50|989.9|979.1|989.46|978.66|989.91|979.11|989.46|978.66|15
1647710960000|2022-03-19 17:29:20|989.47|978.67|989.46|978.66|989.47|978.67|989.46|978.66|2
1647710970000|2022-03-19 17:29:30|989.35|978.55|989.09|978.29|989.35|978.55|989.09|978.29|9
1647710980000|2022-03-19 17:29:40|989.1|978.3|988.32|977.52|989.1|978.3|988.32|977.52|5
1647710990000|2022-03-19 17:29:50|988.26|977.46|987.48|976.68|988.26|977.46|987.48|976.68|7
1647711000000|2022-03-19 17:30:00|987.49|976.69|988.66|977.86|988.66|977.86|987.48|976.68|23
1647711010000|2022-03-19 17:30:10|989.02|978.22|989.94|979.14|989.94|979.14|989.02|978.22|13
1647711020000|2022-03-19 17:30:20|989.93|979.13|989.94|979.14|989.94|979.14|989.93|979.13|8
1647711030000|2022-03-19 17:30:30|989.87|979.07|989.15|978.35|989.87|979.07|989.15|978.35|5
1647711040000|2022-03-19 17:30:40|989.08|978.28|988.85|978.05|989.08|978.28|988.85|978.05|3
1647711170000|2022-03-19 17:32:50|988.88|978.08|989.2|978.4|989.2|978.4|988.88|978.08|5
1647711180000|2022-03-19 17:33:00|989.19|978.39|988.85|978.05|989.2|978.4|988.85|978.05|6
1647711200000|2022-03-19 17:33:20|988.61|977.81|988.29|977.49|988.61|977.81|988.29|977.49|7
1647711210000|2022-03-19 17:33:30|988.3|977.5|986.22|975.42|988.3|977.5|986.22|975.42|17
1647711220000|2022-03-19 17:33:40|986.45|975.65|987.34|976.54|987.34|976.54|986.45|975.65|6
1647711230000|2022-03-19 17:33:50|987.38|976.58|987.54|976.74|987.9|977.1|987.38|976.58|11
1647711240000|2022-03-19 17:34:00|987.55|976.75|987.9|977.1|987.9|977.1|987.55|976.75|4
1647711250000|2022-03-19 17:34:10|987.89|977.09|988.69|977.89|988.69|977.89|987.89|977.09|11
1647711260000|2022-03-19 17:34:20|988.68|977.88|988.41|977.61|988.7|977.9|988.4|977.6|5
1647711270000|2022-03-19 17:34:30|988.36|977.56|988.76|977.96|988.76|977.96|988.36|977.56|5
1647711300000|2022-03-19 17:35:00|988.77|977.97|988.97|978.17|988.97|978.17|988.76|977.96|13
1647711310000|2022-03-19 17:35:10|988.99|978.19|988.97|978.17|988.99|978.19|988.97|978.17|6
1647711330000|2022-03-19 17:35:30|988.99|978.19|988.99|978.19|988.99|978.19|988.79|977.99|9
1647711340000|2022-03-19 17:35:40|988.98|978.18|989.08|978.28|989.08|978.28|988.98|978.18|3
1647711350000|2022-03-19 17:35:50|989.06|978.26|988.8|978|989.06|978.26|988.8|978|4
1647711370000|2022-03-19 17:36:10|988.59|977.79|988.39|977.59|988.59|977.79|988.32|977.52|6
1647711380000|2022-03-19 17:36:20|988.32|977.52|987.45|976.65|988.32|977.52|987.45|976.65|13
1647711390000|2022-03-19 17:36:30|987.44|976.64|987.39|976.59|987.45|976.65|987.39|976.59|16
1647711400000|2022-03-19 17:36:40|987.37|976.57|986.9|976.1|987.37|976.57|986.9|976.1|5
1647711410000|2022-03-19 17:36:50|986.59|975.79|987.25|976.45|987.25|976.45|986.52|975.72|12
1647711420000|2022-03-19 17:37:00|987.26|976.46|987.25|976.45|987.26|976.46|987.25|976.45|14
1647711430000|2022-03-19 17:37:10|987.26|976.46|987.27|976.47|987.28|976.48|987.25|976.45|9
1647711440000|2022-03-19 17:37:20|987.28|976.48|986.89|976.09|987.28|976.48|986.89|976.09|4
1647711450000|2022-03-19 17:37:30|986.9|976.1|987.3|976.5|987.3|976.5|986.9|976.1|3
1647711460000|2022-03-19 17:37:40|987.27|976.47|987.27|976.47|987.27|976.47|987.27|976.47|1
1647711500000|2022-03-19 17:38:20|987.33|976.53|987.33|976.53|987.33|976.53|987.32|976.52|3
1647711510000|2022-03-19 17:38:30|987.32|976.52|986.89|976.09|987.33|976.53|986.89|976.09|6
1647711520000|2022-03-19 17:38:40|986.88|976.08|986.73|975.93|986.89|976.09|986.73|975.93|17
1647711530000|2022-03-19 17:38:50|986.72|975.92|986.88|976.08|986.89|976.09|986.72|975.92|17
1647711540000|2022-03-19 17:39:00|986.89|976.09|986.88|976.08|986.89|976.09|986.88|976.08|18
1647711550000|2022-03-19 17:39:10|986.89|976.09|986.88|976.08|986.89|976.09|986.88|976.08|10
1647711560000|2022-03-19 17:39:20|986.89|976.09|986.89|976.09|986.89|976.09|986.88|976.08|17
1647711570000|2022-03-19 17:39:30|987.19|976.39|987.27|976.47|987.29|976.49|987.19|976.39|4
1647711580000|2022-03-19 17:39:40|987.26|976.46|986.9|976.1|987.27|976.47|986.9|976.1|12
1647711590000|2022-03-19 17:39:50|986.89|976.09|986.89|976.09|986.89|976.09|986.89|976.09|1
1647711600000|2022-03-19 17:40:00|986.9|976.1|987.29|976.49|987.29|976.49|986.9|976.1|5
1647711610000|2022-03-19 17:40:10|987.28|976.48|986.15|975.35|987.29|976.49|986.14|975.34|21
1647711620000|2022-03-19 17:40:20|986.14|975.34|985.72|974.92|986.17|975.37|985.72|974.92|14
1647711630000|2022-03-19 17:40:30|985.55|974.75|986.11|975.31|986.11|975.31|985.55|974.75|4
1647711640000|2022-03-19 17:40:40|986.1|975.3|986.1|975.3|986.11|975.31|986.1|975.3|13
1647711650000|2022-03-19 17:40:50|986.11|975.31|986.1|975.3|986.11|975.31|986.09|975.29|18
1647711660000|2022-03-19 17:41:00|986.09|975.29|986.1|975.3|986.1|975.3|986.09|975.29|16
1647711670000|2022-03-19 17:41:10|986.31|975.51|987|976.2|987|976.2|986.31|975.51|11
1647711680000|2022-03-19 17:41:20|987.01|976.21|987.4|976.6|987.4|976.6|986.96|976.16|10
1647711690000|2022-03-19 17:41:30|987.35|976.55|987.45|976.65|987.45|976.65|987.35|976.55|2
1647711700000|2022-03-19 17:41:40|987.48|976.68|987.12|976.32|987.48|976.68|987.11|976.31|7
1647711710000|2022-03-19 17:41:50|987.11|976.31|987.48|976.68|987.48|976.68|987.11|976.31|6
1647711720000|2022-03-19 17:42:00|987.38|976.58|987.54|976.74|987.54|976.74|987.38|976.58|2
1647711740000|2022-03-19 17:42:20|987.37|976.57|987.11|976.31|987.37|976.57|987.11|976.31|10
1647711750000|2022-03-19 17:42:30|987.1|976.3|987.11|976.31|987.11|976.31|987.1|976.3|2
1647711760000|2022-03-19 17:42:40|987.1|976.3|987.11|976.31|987.11|976.31|987.1|976.3|2
1647711770000|2022-03-19 17:42:50|987.1|976.3|987.11|976.31|987.11|976.31|987.1|976.3|4
1647711780000|2022-03-19 17:43:00|987.1|976.3|987.54|976.74|987.54|976.74|987.1|976.3|8
1647711820000|2022-03-19 17:43:40|987.53|976.73|987.54|976.74|987.54|976.74|987.53|976.73|10
1647711830000|2022-03-19 17:43:50|987.55|976.75|987.54|976.74|987.55|976.75|987.54|976.74|2
1647711840000|2022-03-19 17:44:00|987.55|976.75|987.54|976.74|987.55|976.75|987.54|976.74|2
1647711850000|2022-03-19 17:44:10|987.55|976.75|987.55|976.75|987.55|976.75|987.5|976.7|3
1647711870000|2022-03-19 17:44:30|987.68|976.88|987.77|976.97|987.77|976.97|987.68|976.88|2
1647711880000|2022-03-19 17:44:40|987.55|976.75|986.87|976.07|987.55|976.75|986.65|975.85|7
1647711910000|2022-03-19 17:45:10|986.89|976.09|987.61|976.81|987.61|976.81|986.89|976.09|8
1647711930000|2022-03-19 17:45:30|987.4|976.6|986.89|976.09|987.4|976.6|986.89|976.09|3
1647711950000|2022-03-19 17:45:50|986.88|976.08|986.88|976.08|986.89|976.09|986.88|976.08|3
1647711960000|2022-03-19 17:46:00|986.89|976.09|987.14|976.34|987.14|976.34|986.89|976.09|2
1647711970000|2022-03-19 17:46:10|987.35|976.55|987.35|976.55|987.35|976.55|987.35|976.55|1
1647711980000|2022-03-19 17:46:20|987.14|976.34|988.28|977.48|988.29|977.49|987.14|976.34|8
1647711990000|2022-03-19 17:46:30|988.4|977.6|988.74|977.94|988.74|977.94|988.4|977.6|15
1647712000000|2022-03-19 17:46:40|988.73|977.93|988.75|977.95|988.75|977.95|988.73|977.93|3
1647712020000|2022-03-19 17:47:00|988.76|977.96|988.76|977.96|988.76|977.96|988.76|977.96|1
1647712030000|2022-03-19 17:47:10|988.75|977.95|988.75|977.95|988.75|977.95|988.75|977.95|1
1647712040000|2022-03-19 17:47:20|988.8|978|989.88|979.08|989.88|979.08|988.8|978|7
1647712050000|2022-03-19 17:47:30|989.89|979.09|990.07|979.27|990.4|979.6|989.88|979.08|10
1647712060000|2022-03-19 17:47:40|990.06|979.26|990.07|979.27|990.07|979.27|990.06|979.26|18
1647712070000|2022-03-19 17:47:50|990.06|979.26|989.13|978.33|990.07|979.27|989.13|978.33|11
1647712090000|2022-03-19 17:48:10|989.37|978.57|989.13|978.33|989.37|978.57|989.13|978.33|2
1647712100000|2022-03-19 17:48:20|989.12|978.32|988.4|977.6|989.13|978.33|988.4|977.6|4
1647712110000|2022-03-19 17:48:30|988.29|977.49|988.29|977.49|988.51|977.71|988.29|977.49|6
1647712130000|2022-03-19 17:48:50|988.5|977.7|988.71|977.91|988.71|977.91|988.5|977.7|2
1647712140000|2022-03-19 17:49:00|988.8|978|989.03|978.23|989.04|978.24|988.8|978|3
1647712150000|2022-03-19 17:49:10|989.04|978.24|988.37|977.57|989.04|978.24|988.37|977.57|14
1647712160000|2022-03-19 17:49:20|988.58|977.78|988.29|977.49|988.58|977.78|988.29|977.49|4
1647712170000|2022-03-19 17:49:30|988.28|977.48|988.29|977.49|988.29|977.49|988.28|977.48|4
1647712180000|2022-03-19 17:49:40|988.26|977.46|987.01|976.21|988.26|977.46|987.01|976.21|11
1647712190000|2022-03-19 17:49:50|987.02|976.22|987|976.2|987.02|976.22|987|976.2|13
1647712200000|2022-03-19 17:50:00|987.01|976.21|987.22|976.42|987.22|976.42|987|976.2|13
1647712210000|2022-03-19 17:50:10|987.33|976.53|987.49|976.69|987.49|976.69|987.33|976.53|3
1647712220000|2022-03-19 17:50:20|987.42|976.62|987.16|976.36|987.49|976.69|987.16|976.36|8
1647712230000|2022-03-19 17:50:30|987.38|976.58|987.49|976.69|987.49|976.69|987.37|976.57|3
1647712240000|2022-03-19 17:50:40|987.5|976.7|987.49|976.69|987.5|976.7|987.48|976.68|12
1647712250000|2022-03-19 17:50:50|987.5|976.7|987.49|976.69|987.5|976.7|987.48|976.68|6
1647712260000|2022-03-19 17:51:00|987.42|976.62|987.91|977.11|987.92|977.12|987.42|976.62|3
1647712270000|2022-03-19 17:51:10|987.92|977.12|987.91|977.11|987.92|977.12|987.91|977.11|16
1647712280000|2022-03-19 17:51:20|987.92|977.12|987.91|977.11|987.92|977.12|987.91|977.11|16
1647712290000|2022-03-19 17:51:30|987.92|977.12|987.11|976.31|987.92|977.12|987.11|976.31|17
1647712300000|2022-03-19 17:51:40|987.04|976.24|987|976.2|987.04|976.24|987|976.2|7
1647712310000|2022-03-19 17:51:50|987.01|976.21|987.01|976.21|987.02|976.22|986.53|975.73|13
1647712320000|2022-03-19 17:52:00|987.02|976.22|987.01|976.21|987.02|976.22|987.01|976.21|16
1647712330000|2022-03-19 17:52:10|987.02|976.22|987.01|976.21|987.02|976.22|987.01|976.21|14
1647712340000|2022-03-19 17:52:20|987.02|976.22|987.02|976.22|987.02|976.22|987.01|976.21|17
1647712350000|2022-03-19 17:52:30|987.01|976.21|987.02|976.22|987.02|976.22|987.01|976.21|12
1647712360000|2022-03-19 17:52:40|987.01|976.21|987.01|976.21|987.02|976.22|987.01|976.21|11
1647712370000|2022-03-19 17:52:50|987.02|976.22|987.02|976.22|987.02|976.22|987.01|976.21|9
1647712380000|2022-03-19 17:53:00|987.01|976.21|987.25|976.45|987.25|976.45|986.97|976.17|10
1647712390000|2022-03-19 17:53:10|987.26|976.46|987.92|977.12|987.92|977.12|987.25|976.45|7
1647712400000|2022-03-19 17:53:20|987.91|977.11|987.93|977.13|987.93|977.13|987.91|977.11|14
1647712410000|2022-03-19 17:53:30|987.92|977.12|987.17|976.37|987.93|977.13|987.16|976.36|17
1647712420000|2022-03-19 17:53:40|987.16|976.36|987.17|976.37|987.17|976.37|987.16|976.36|18
1647712430000|2022-03-19 17:53:50|987.16|976.36|987.49|976.69|987.5|976.7|987.16|976.36|12
1647712440000|2022-03-19 17:54:00|987.5|976.7|987.49|976.69|987.5|976.7|987.48|976.68|10
1647712450000|2022-03-19 17:54:10|987.48|976.68|987.17|976.37|987.49|976.69|987.16|976.36|10
1647712460000|2022-03-19 17:54:20|987.16|976.36|987.49|976.69|987.5|976.7|987.16|976.36|18
1647712470000|2022-03-19 17:54:30|987.5|976.7|987.94|977.14|987.94|977.14|987.49|976.69|10
1647712480000|2022-03-19 17:54:40|987.93|977.13|987.94|977.14|987.94|977.14|987.93|977.13|2
1647712490000|2022-03-19 17:54:50|987.87|977.07|987.94|977.14|987.94|977.14|987.87|977.07|2
1647712520000|2022-03-19 17:55:20|987.95|977.15|988.35|977.55|988.4|977.6|987.94|977.14|17
1647712530000|2022-03-19 17:55:30|988.4|977.6|988.77|977.97|988.78|977.98|988.35|977.55|15
1647712540000|2022-03-19 17:55:40|988.78|977.98|988.78|977.98|988.78|977.98|988.77|977.97|13
1647712550000|2022-03-19 17:55:50|988.77|977.97|988.78|977.98|988.78|977.98|988.77|977.97|2
1647712560000|2022-03-19 17:56:00|988.77|977.97|988.78|977.98|988.78|977.98|988.77|977.97|6
1647712620000|2022-03-19 17:57:00|988.79|977.99|988.79|977.99|988.79|977.99|988.78|977.98|7
1647712630000|2022-03-19 17:57:10|988.8|978|988.79|977.99|988.8|978|988.79|977.99|8
1647712640000|2022-03-19 17:57:20|988.8|978|988.79|977.99|988.8|978|988.79|977.99|2
1647712680000|2022-03-19 17:58:00|988.8|978|988.79|977.99|988.8|978|988.79|977.99|10
1647712690000|2022-03-19 17:58:10|988.8|978|988.79|977.99|988.8|978|988.79|977.99|6
1647712700000|2022-03-19 17:58:20|988.8|978|988.79|977.99|988.8|978|988.79|977.99|4
1647712730000|2022-03-19 17:58:50|988.65|977.85|988.12|977.32|988.65|977.85|988.12|977.32|2
1647712740000|2022-03-19 17:59:00|987.96|977.16|987.96|977.16|987.96|977.16|987.96|977.16|1
1647712750000|2022-03-19 17:59:10|988.04|977.24|988.1|977.3|988.11|977.31|988.04|977.24|6
1647712760000|2022-03-19 17:59:20|988.11|977.31|988.1|977.3|988.11|977.31|988.1|977.3|14
1647712770000|2022-03-19 17:59:30|988.11|977.31|987.65|976.85|988.11|977.31|987.65|976.85|17
1647712780000|2022-03-19 17:59:40|987.64|976.84|987.41|976.61|987.65|976.85|987.41|976.61|6
1647712790000|2022-03-19 17:59:50|987.37|976.57|988.11|977.31|988.11|977.31|987.37|976.57|4
1647712800000|2022-03-19 18:00:00|988.1|977.3|985.34|974.54|988.1|977.3|985.34|974.54|16
1647712810000|2022-03-19 18:00:10|985.29|974.49|984.95|974.15|985.46|974.66|984.95|974.15|14
1647712820000|2022-03-19 18:00:20|984.74|973.94|984.2|973.4|984.74|973.94|983.42|972.62|11
1647712830000|2022-03-19 18:00:30|984.19|973.39|985.49|974.69|985.49|974.69|984.19|973.39|12
1647712840000|2022-03-19 18:00:40|985.5|974.7|985.56|974.76|985.56|974.76|985.49|974.69|9
1647712850000|2022-03-19 18:00:50|985.55|974.75|985.31|974.51|985.56|974.76|984.76|973.96|14
1647712860000|2022-03-19 18:01:00|985.07|974.27|984.76|973.96|985.15|974.35|984.76|973.96|4
1647712870000|2022-03-19 18:01:10|984.77|973.97|984.76|973.96|984.77|973.97|984.76|973.96|2
1647712890000|2022-03-19 18:01:30|984.77|973.97|984.76|973.96|984.77|973.97|984.76|973.96|2
1647712900000|2022-03-19 18:01:40|984.55|973.75|985|974.2|985|974.2|984.42|973.62|8
1647712910000|2022-03-19 18:01:50|985.01|974.21|985|974.2|985.01|974.21|985|974.2|10
1647712920000|2022-03-19 18:02:00|985.01|974.21|985|974.2|985.01|974.21|984.98|974.18|8
1647712930000|2022-03-19 18:02:10|984.47|973.67|983.24|972.44|984.47|973.67|983.24|972.44|18
1647712940000|2022-03-19 18:02:20|983.23|972.43|983.22|972.42|983.62|972.82|983.21|972.41|12
1647712950000|2022-03-19 18:02:30|983.21|972.41|983.21|972.41|983.22|972.42|983.21|972.41|17
1647712960000|2022-03-19 18:02:40|983.13|972.33|982.86|972.06|983.13|972.33|982.65|971.85|18
1647712970000|2022-03-19 18:02:50|982.63|971.83|982.41|971.61|982.86|972.06|982.41|971.61|8
1647712980000|2022-03-19 18:03:00|982.42|971.62|981.85|971.05|982.42|971.62|981.85|971.05|12
1647712990000|2022-03-19 18:03:10|981.9|971.1|982.12|971.32|982.33|971.53|981.87|971.07|9
1647713000000|2022-03-19 18:03:20|982.11|971.31|982.12|971.32|982.12|971.32|982.11|971.31|18
1647713010000|2022-03-19 18:03:30|982.11|971.31|982.12|971.32|982.12|971.32|982.11|971.31|18
1647713020000|2022-03-19 18:03:40|982.11|971.31|982.12|971.32|982.12|971.32|982.11|971.31|18
1647713030000|2022-03-19 18:03:50|982.11|971.31|981.85|971.05|982.12|971.32|981.85|971.05|6
1647713040000|2022-03-19 18:04:00|981.87|971.07|982.96|972.16|982.96|972.16|981.87|971.07|8
1647713050000|2022-03-19 18:04:10|983.13|972.33|983.25|972.45|983.25|972.45|983.13|972.33|2
1647713060000|2022-03-19 18:04:20|983.28|972.48|983.8|973|983.81|973.01|983.28|972.48|7
1647713070000|2022-03-19 18:04:30|983.81|973.01|983.48|972.68|983.81|973.01|983.13|972.33|14
1647713080000|2022-03-19 18:04:40|983.36|972.56|983.48|972.68|983.48|972.68|983.36|972.56|2
1647713100000|2022-03-19 18:05:00|983.41|972.61|983.3|972.5|983.41|972.61|983.08|972.28|6
1647713110000|2022-03-19 18:05:10|983.41|972.61|983.41|972.61|983.41|972.61|983.41|972.61|1
1647713120000|2022-03-19 18:05:20|983.47|972.67|983.47|972.67|983.47|972.67|983.41|972.61|11
1647713130000|2022-03-19 18:05:30|983.41|972.61|983.41|972.61|983.47|972.67|983.41|972.61|11
1647713160000|2022-03-19 18:06:00|983.08|972.28|983.08|972.28|983.08|972.28|983.08|972.28|1
1647713170000|2022-03-19 18:06:10|983.05|972.25|982.76|971.96|983.05|972.25|982.75|971.95|7
1647713180000|2022-03-19 18:06:20|982.75|971.95|983.05|972.25|983.05|972.25|982.75|971.95|5
1647713190000|2022-03-19 18:06:30|983.26|972.46|983.41|972.61|983.41|972.61|983.22|972.42|6
1647713200000|2022-03-19 18:06:40|983.47|972.67|983.47|972.67|983.47|972.67|983.41|972.61|3
1647713210000|2022-03-19 18:06:50|983.3|972.5|983.03|972.23|983.3|972.5|983.03|972.23|3
1647713220000|2022-03-19 18:07:00|982.99|972.19|982.24|971.44|982.99|972.19|982.24|971.44|7
1647713230000|2022-03-19 18:07:10|982.25|971.45|981.89|971.09|982.91|972.11|981.89|971.09|7
1647713240000|2022-03-19 18:07:20|981.88|971.08|980.92|970.12|981.88|971.08|980.51|969.71|17
1647713250000|2022-03-19 18:07:30|981.09|970.29|981.84|971.04|981.85|971.05|981.01|970.21|14
1647713260000|2022-03-19 18:07:40|981.85|971.05|981.9|971.1|981.94|971.14|981.82|971.02|12
1647713270000|2022-03-19 18:07:50|981.89|971.09|980.99|970.19|981.89|971.09|980.99|970.19|18
1647713280000|2022-03-19 18:08:00|981|970.2|980.24|969.44|981|970.2|980.24|969.44|19
1647713290000|2022-03-19 18:08:10|980.2|969.4|980.91|970.11|980.91|970.11|979.84|969.04|12
1647713300000|2022-03-19 18:08:20|980.96|970.16|981.05|970.25|981.11|970.31|980.96|970.16|17
1647713310000|2022-03-19 18:08:30|981.04|970.24|980.25|969.45|981.05|970.25|980.25|969.45|14
1647713320000|2022-03-19 18:08:40|980.26|969.46|980.25|969.45|980.26|969.46|980.25|969.45|10
1647713330000|2022-03-19 18:08:50|980.49|969.69|980.71|969.91|980.72|969.92|980.49|969.69|12
1647713340000|2022-03-19 18:09:00|980.72|969.92|981.07|970.27|981.07|970.27|980.72|969.92|14
1647713350000|2022-03-19 18:09:10|981.06|970.26|981.07|970.27|981.07|970.27|981.06|970.26|18
1647713360000|2022-03-19 18:09:20|981.06|970.26|981.4|970.6|981.4|970.6|981.06|970.26|11
1647713370000|2022-03-19 18:09:30|981.44|970.64|981.44|970.64|981.44|970.64|981.4|970.6|5
1647713410000|2022-03-19 18:10:10|981.5|970.7|982.02|971.22|982.24|971.44|981.5|970.7|6
1647713420000|2022-03-19 18:10:20|982.24|971.44|982.34|971.54|982.34|971.54|982.24|971.44|14
1647713430000|2022-03-19 18:10:30|982.33|971.53|982.87|972.07|982.87|972.07|982.33|971.53|17
1647713440000|2022-03-19 18:10:40|982.88|972.08|982.96|972.16|982.96|972.16|982.87|972.07|12
1647713450000|2022-03-19 18:10:50|982.97|972.17|982.96|972.16|982.97|972.17|982.96|972.16|2
1647713460000|2022-03-19 18:11:00|982.97|972.17|982.99|972.19|982.99|972.19|982.96|972.16|5
1647713470000|2022-03-19 18:11:10|983.27|972.47|983.39|972.59|983.39|972.59|983.26|972.46|14
1647713480000|2022-03-19 18:11:20|983.38|972.58|983.54|972.74|983.54|972.74|983.38|972.58|12
1647713490000|2022-03-19 18:11:30|983.53|972.73|983.54|972.74|983.54|972.74|983.53|972.73|2
1647713510000|2022-03-19 18:11:50|983.53|972.73|983.54|972.74|983.54|972.74|983.53|972.73|2
1647713520000|2022-03-19 18:12:00|983.53|972.73|983.68|972.88|983.68|972.88|983.53|972.73|7
1647713550000|2022-03-19 18:12:30|983.82|973.02|983.83|973.03|983.83|973.03|983.82|973.02|2
1647713560000|2022-03-19 18:12:40|983.79|972.99|983.83|973.03|983.83|973.03|983.79|972.99|4
1647713570000|2022-03-19 18:12:50|983.79|972.99|983.37|972.57|983.83|973.03|983.36|972.56|14
1647713580000|2022-03-19 18:13:00|983.36|972.56|983.83|973.03|983.83|973.03|983.36|972.56|16
1647713590000|2022-03-19 18:13:10|983.79|972.99|983.61|972.81|983.83|973.03|983.61|972.81|7
1647713600000|2022-03-19 18:13:20|983.57|972.77|983.83|973.03|983.83|973.03|983.57|972.77|5
1647713610000|2022-03-19 18:13:30|983.84|973.04|983.84|973.04|983.84|973.04|983.84|973.04|1
1647713640000|2022-03-19 18:14:00|983.64|972.84|983.41|972.61|983.64|972.84|983.4|972.6|12
1647713650000|2022-03-19 18:14:10|983.4|972.6|982.5|971.7|983.41|972.61|982.5|971.7|18
1647713660000|2022-03-19 18:14:20|982.55|971.75|982.48|971.68|982.55|971.75|982.37|971.57|5
1647713690000|2022-03-19 18:14:50|982.37|971.57|982.06|971.26|982.37|971.57|982.06|971.26|12
1647713700000|2022-03-19 18:15:00|982.07|971.27|981.94|971.14|982.07|971.27|981.94|971.14|5
1647713720000|2022-03-19 18:15:20|981.95|971.15|981.94|971.14|981.95|971.15|981.94|971.14|6
1647713750000|2022-03-19 18:15:50|981.95|971.15|982.74|971.94|982.74|971.94|981.95|971.15|9
1647713760000|2022-03-19 18:16:00|982.73|971.93|982.75|971.95|982.75|971.95|982.73|971.93|15
1647713780000|2022-03-19 18:16:20|982.95|972.15|982.96|972.16|982.99|972.19|982.74|971.94|13
1647713790000|2022-03-19 18:16:30|983.1|972.3|983.51|972.71|983.51|972.71|983.1|972.3|17
1647713800000|2022-03-19 18:16:40|983.52|972.72|982.74|971.94|983.52|972.72|982.74|971.94|14
1647713810000|2022-03-19 18:16:50|982.75|971.95|982.74|971.94|982.75|971.95|982.74|971.94|4
1647713820000|2022-03-19 18:17:00|982.75|971.95|982.74|971.94|982.75|971.95|982.74|971.94|16
1647713830000|2022-03-19 18:17:10|982.75|971.95|982.74|971.94|982.75|971.95|982.74|971.94|16
1647713840000|2022-03-19 18:17:20|982.75|971.95|982.74|971.94|982.75|971.95|982.74|971.94|2
1647713850000|2022-03-19 18:17:30|982.97|972.17|982.97|972.17|982.97|972.17|982.96|972.16|3
1647713910000|2022-03-19 18:18:30|982.98|972.18|982.98|972.18|982.98|972.18|982.97|972.17|3
1647713920000|2022-03-19 18:18:40|983.26|972.46|983.77|972.97|983.78|972.98|983.25|972.45|6
1647713930000|2022-03-19 18:18:50|983.78|972.98|983.77|972.97|983.78|972.98|983.77|972.97|16
1647713940000|2022-03-19 18:19:00|983.78|972.98|983.82|973.02|983.82|973.02|983.77|972.97|6
1647713950000|2022-03-19 18:19:10|983.81|973.01|983.82|973.02|983.82|973.02|983.81|973.01|2
1647713970000|2022-03-19 18:19:30|983.81|973.01|983.81|973.01|983.81|973.01|983.81|973.01|1
1647713980000|2022-03-19 18:19:40|983.64|972.84|983.14|972.34|983.64|972.84|983.14|972.34|13
1647713990000|2022-03-19 18:19:50|983.15|972.35|983.21|972.41|983.21|972.41|983.14|972.34|18
1647714000000|2022-03-19 18:20:00|982.87|972.07|982.14|971.34|982.9|972.1|982.13|971.33|15
1647714010000|2022-03-19 18:20:10|982.3|971.5|982.14|971.34|982.45|971.65|982.14|971.34|6
1647714020000|2022-03-19 18:20:20|982.13|971.33|982.13|971.33|982.14|971.34|982.13|971.33|9
1647714030000|2022-03-19 18:20:30|982.14|971.34|982.13|971.33|982.14|971.34|982.13|971.33|16
1647714040000|2022-03-19 18:20:40|982.14|971.34|982.13|971.33|982.14|971.34|982.13|971.33|12
1647714050000|2022-03-19 18:20:50|982.14|971.34|982.89|972.09|982.89|972.09|982.13|971.33|6
1647714060000|2022-03-19 18:21:00|982.98|972.18|982.23|971.43|982.98|972.18|982.23|971.43|4
1647714070000|2022-03-19 18:21:10|982.18|971.38|982.18|971.38|982.57|971.77|982.18|971.38|4
1647714090000|2022-03-19 18:21:30|982.39|971.59|982.54|971.74|982.54|971.74|982.39|971.59|2
1647714100000|2022-03-19 18:21:40|982.53|971.73|982.14|971.34|982.53|971.73|982.14|971.34|3
1647714110000|2022-03-19 18:21:50|982.13|971.33|982.14|971.34|982.14|971.34|982.13|971.33|4
1647714120000|2022-03-19 18:22:00|982.13|971.33|981|970.2|982.23|971.43|981|970.2|12
1647714130000|2022-03-19 18:22:10|981.21|970.41|981.21|970.41|981.21|970.41|981.21|970.41|1
1647714140000|2022-03-19 18:22:20|981|970.2|981|970.2|981|970.2|981|970.2|1
1647714160000|2022-03-19 18:22:40|980.99|970.19|981|970.2|981|970.2|980.99|970.19|10
1647714170000|2022-03-19 18:22:50|980.99|970.19|980.68|969.88|981|970.2|980.68|969.88|19
1647714180000|2022-03-19 18:23:00|980.23|969.43|980.18|969.38|980.24|969.44|980.18|969.38|8
1647714190000|2022-03-19 18:23:10|980.19|969.39|980.1|969.3|980.19|969.39|980.1|969.3|8
1647714200000|2022-03-19 18:23:20|979.87|969.07|979.35|968.55|979.87|969.07|979.34|968.54|10
1647714210000|2022-03-19 18:23:30|979.51|968.71|979.35|968.55|979.51|968.71|979.35|968.55|2
1647714230000|2022-03-19 18:23:50|979.34|968.54|979.34|968.54|979.34|968.54|979.34|968.54|1
1647714240000|2022-03-19 18:24:00|979.35|968.55|979.35|968.55|979.35|968.55|979.34|968.54|11
1647714250000|2022-03-19 18:24:10|979.34|968.54|980.15|969.35|980.15|969.35|979.34|968.54|11
1647714260000|2022-03-19 18:24:20|980.14|969.34|979.63|968.83|980.15|969.35|979.63|968.83|12
1647714270000|2022-03-19 18:24:30|979.4|968.6|978.26|967.46|979.4|968.6|978.25|967.45|17
1647714280000|2022-03-19 18:24:40|978.25|967.45|978.26|967.46|978.26|967.46|978.25|967.45|18
1647714290000|2022-03-19 18:24:50|978.25|967.45|978.17|967.37|978.26|967.46|978.17|967.37|6
1647714310000|2022-03-19 18:25:10|978.38|967.58|978.59|967.79|978.59|967.79|978.38|967.58|4
1647714320000|2022-03-19 18:25:20|978.55|967.75|978.59|967.79|978.59|967.79|978.55|967.75|10
1647714330000|2022-03-19 18:25:30|978.38|967.58|978.99|968.19|978.99|968.19|977.86|967.06|15
1647714340000|2022-03-19 18:25:40|978.98|968.18|978.99|968.19|978.99|968.19|978.98|968.18|4
1647714350000|2022-03-19 18:25:50|978.98|968.18|978.99|968.19|978.99|968.19|978.98|968.18|6
1647714360000|2022-03-19 18:26:00|978.98|968.18|978.99|968.19|978.99|968.19|978.98|968.18|8
1647714370000|2022-03-19 18:26:10|978.98|968.18|978.99|968.19|978.99|968.19|978.98|968.18|6
1647714380000|2022-03-19 18:26:20|978.98|968.18|978.99|968.19|978.99|968.19|978.98|968.18|4
1647714390000|2022-03-19 18:26:30|978.98|968.18|979|968.2|979|968.2|978.98|968.18|5
1647714420000|2022-03-19 18:27:00|979.04|968.24|979.75|968.95|979.75|968.95|979.04|968.24|4
1647714430000|2022-03-19 18:27:10|979.74|968.94|979.76|968.96|979.76|968.96|979.74|968.94|2
1647714440000|2022-03-19 18:27:20|979.87|969.07|980.79|969.99|980.79|969.99|979.87|969.07|9
1647714450000|2022-03-19 18:27:30|981.41|970.61|981.52|970.72|981.52|970.72|981.41|970.61|8
1647714470000|2022-03-19 18:27:50|981.35|970.55|981.12|970.32|981.35|970.55|981.12|970.32|9
1647714480000|2022-03-19 18:28:00|981.13|970.33|981.11|970.31|981.13|970.33|981.1|970.3|16
1647714490000|2022-03-19 18:28:10|981.1|970.3|980.26|969.46|981.11|970.31|980.26|969.46|6
1647714500000|2022-03-19 18:28:20|980.64|969.84|980.7|969.9|980.7|969.9|980.64|969.84|6
1647714510000|2022-03-19 18:28:30|980.68|969.88|980.7|969.9|980.7|969.9|980.68|969.88|4
1647714520000|2022-03-19 18:28:40|980.68|969.88|980.46|969.66|980.7|969.9|980.46|969.66|7
1647714530000|2022-03-19 18:28:50|980.45|969.65|980.46|969.66|980.46|969.66|980.45|969.65|4
1647714540000|2022-03-19 18:29:00|980.44|969.64|979.54|968.74|980.44|969.64|979.54|968.74|3
1647714550000|2022-03-19 18:29:10|979.45|968.65|979.43|968.63|979.45|968.65|979.42|968.62|4
1647714560000|2022-03-19 18:29:20|979.42|968.62|979.43|968.63|979.43|968.63|979.42|968.62|2
1647714570000|2022-03-19 18:29:30|979.42|968.62|979.43|968.63|979.43|968.63|979.42|968.62|6
1647714580000|2022-03-19 18:29:40|979.42|968.62|979.43|968.63|979.43|968.63|979.42|968.62|2
1647714600000|2022-03-19 18:30:00|979.42|968.62|980.32|969.52|980.32|969.52|979.42|968.62|15
1647714610000|2022-03-19 18:30:10|980.31|969.51|981.36|970.56|981.36|970.56|980.31|969.51|14
1647714620000|2022-03-19 18:30:20|981.48|970.68|980.94|970.14|981.48|970.68|980.94|970.14|8
1647714630000|2022-03-19 18:30:30|980.89|970.09|980.87|970.07|980.89|970.09|980.4|969.6|12
1647714640000|2022-03-19 18:30:40|980.88|970.08|980.9|970.1|980.91|970.11|980.87|970.07|16
1647714650000|2022-03-19 18:30:50|980.91|970.11|980.91|970.11|980.91|970.11|980.91|970.11|1
1647714660000|2022-03-19 18:31:00|981.13|970.33|981.33|970.53|981.33|970.53|981.13|970.33|2
1647714670000|2022-03-19 18:31:10|981.32|970.52|981.36|970.56|981.36|970.56|981.32|970.52|5
1647714680000|2022-03-19 18:31:20|981.7|970.9|981.84|971.04|981.84|971.04|981.7|970.9|6
1647714690000|2022-03-19 18:31:30|981.88|971.08|981.87|971.07|981.88|971.08|981.82|971.02|9
1647714720000|2022-03-19 18:32:00|981.88|971.08|981.97|971.17|981.97|971.17|981.87|971.07|6
1647714730000|2022-03-19 18:32:10|981.98|971.18|981.47|970.67|981.98|971.18|981.15|970.35|9
1647714740000|2022-03-19 18:32:20|981.46|970.66|981.47|970.67|981.47|970.67|981.46|970.66|2
1647714750000|2022-03-19 18:32:30|981.36|970.56|980.74|969.94|981.36|970.56|980.74|969.94|5
1647714760000|2022-03-19 18:32:40|980.72|969.92|980.27|969.47|980.72|969.92|980.26|969.46|5
1647714770000|2022-03-19 18:32:50|980.26|969.46|980.27|969.47|980.27|969.47|980.26|969.46|4
1647714780000|2022-03-19 18:33:00|980.26|969.46|980.27|969.47|980.27|969.47|980.26|969.46|2
1647714790000|2022-03-19 18:33:10|980.5|969.7|980.72|969.92|980.72|969.92|980.5|969.7|2
1647714800000|2022-03-19 18:33:20|980.76|969.96|981.02|970.22|981.03|970.23|980.76|969.96|4
1647714810000|2022-03-19 18:33:30|981.03|970.23|981.02|970.22|981.03|970.23|981.02|970.22|2
1647714820000|2022-03-19 18:33:40|981.03|970.23|981.02|970.22|981.03|970.23|981.02|970.22|6
1647714830000|2022-03-19 18:33:50|981.03|970.23|981.02|970.22|981.03|970.23|981.02|970.22|6
1647714840000|2022-03-19 18:34:00|981.03|970.23|980.88|970.08|981.03|970.23|980.88|970.08|13
1647714850000|2022-03-19 18:34:10|980.9|970.1|981.07|970.27|981.07|970.27|980.9|970.1|5
1647714860000|2022-03-19 18:34:20|981.06|970.26|981.12|970.32|981.13|970.33|980.98|970.18|6
1647714870000|2022-03-19 18:34:30|981.11|970.31|981.12|970.32|981.12|970.32|981.11|970.31|2
1647714920000|2022-03-19 18:35:20|981.11|970.31|981.12|970.32|981.12|970.32|981.11|970.31|2
1647714930000|2022-03-19 18:35:30|981.36|970.56|981.47|970.67|981.47|970.67|981.36|970.56|2
1647714950000|2022-03-19 18:35:50|981.46|970.66|981.47|970.67|981.47|970.67|981.46|970.66|6
1647714970000|2022-03-19 18:36:10|981.64|970.84|981.98|971.18|981.98|971.18|981.64|970.84|3
1647714980000|2022-03-19 18:36:20|982.07|971.27|982.07|971.27|982.07|971.27|982.07|971.27|1
1647715030000|2022-03-19 18:37:10|982.15|971.35|982.06|971.26|982.15|971.35|982.04|971.24|4
1647715040000|2022-03-19 18:37:20|982.28|971.48|982.28|971.48|982.28|971.48|982.27|971.47|3
1647715050000|2022-03-19 18:37:30|982.27|971.47|982.28|971.48|982.28|971.48|982.27|971.47|4
1647715070000|2022-03-19 18:37:50|982.27|971.47|982.28|971.48|982.28|971.48|982.27|971.47|2
1647715090000|2022-03-19 18:38:10|982.27|971.47|982.28|971.48|982.28|971.48|982.27|971.47|4
1647715100000|2022-03-19 18:38:20|982.27|971.47|982.68|971.88|982.68|971.88|982.27|971.47|4
1647715120000|2022-03-19 18:38:40|982.94|972.14|982.9|972.1|982.94|972.14|982.9|972.1|2
1647715170000|2022-03-19 18:39:30|983.02|972.22|984.96|974.16|984.97|974.17|983.02|972.22|10
1647715180000|2022-03-19 18:39:40|984.97|974.17|984.96|974.16|984.97|974.17|984.96|974.16|2
1647715190000|2022-03-19 18:39:50|984.92|974.12|984.53|973.73|984.92|974.12|984.53|973.73|3
1647715200000|2022-03-19 18:40:00|984.54|973.74|984.54|973.74|984.54|973.74|984.54|973.74|1
1647715230000|2022-03-19 18:40:30|984.41|973.61|984.17|973.37|984.41|973.61|984.17|973.37|16
1647715240000|2022-03-19 18:40:40|984.18|973.38|984.18|973.38|984.18|973.38|984.17|973.37|3
1647715250000|2022-03-19 18:40:50|984.17|973.37|984.17|973.37|984.18|973.38|984.17|973.37|11
1647715260000|2022-03-19 18:41:00|984.18|973.38|984.18|973.38|984.18|973.38|984.17|973.37|9
1647715270000|2022-03-19 18:41:10|984.41|973.61|984.54|973.74|984.54|973.74|984.41|973.61|2
1647715280000|2022-03-19 18:41:20|984.84|974.04|984.98|974.18|984.99|974.19|984.84|974.04|10
1647715290000|2022-03-19 18:41:30|984.99|974.19|984.22|973.42|984.99|974.19|984.22|973.42|6
1647715310000|2022-03-19 18:41:50|984.57|973.77|984.57|973.77|984.57|973.77|984.57|973.77|1
1647715330000|2022-03-19 18:42:10|984.56|973.76|984.22|973.42|984.57|973.77|984.22|973.42|8
1647715350000|2022-03-19 18:42:30|984.44|973.64|984.57|973.77|984.57|973.77|984.44|973.64|2
1647715360000|2022-03-19 18:42:40|984.56|973.76|984.57|973.77|984.57|973.77|984.56|973.76|14
1647715370000|2022-03-19 18:42:50|984.56|973.76|984.57|973.77|984.57|973.77|984.56|973.76|20
1647715380000|2022-03-19 18:43:00|984.56|973.76|984.57|973.77|984.57|973.77|984.56|973.76|2
1647715400000|2022-03-19 18:43:20|984.89|974.09|984.93|974.13|984.93|974.13|984.89|974.09|3
1647715410000|2022-03-19 18:43:30|985.04|974.24|985.04|974.24|985.05|974.25|985.04|974.24|9
1647715420000|2022-03-19 18:43:40|985.05|974.25|985.04|974.24|985.05|974.25|985.04|974.24|4
1647715440000|2022-03-19 18:44:00|985.05|974.25|985.05|974.25|985.05|974.25|985.04|974.24|3
1647715450000|2022-03-19 18:44:10|985.15|974.35|985.24|974.44|985.24|974.44|985.15|974.35|10
1647715460000|2022-03-19 18:44:20|985.23|974.43|985.24|974.44|985.24|974.44|985.23|974.43|6
1647715470000|2022-03-19 18:44:30|985.3|974.5|985.34|974.54|985.34|974.54|985.3|974.5|2
1647715480000|2022-03-19 18:44:40|985.38|974.58|985.38|974.58|985.38|974.58|985.38|974.58|1
1647715500000|2022-03-19 18:45:00|985.4|974.6|986.05|975.25|986.05|975.25|985.4|974.6|5
1647715510000|2022-03-19 18:45:10|986.18|975.38|986.07|975.27|986.41|975.61|986.05|975.25|5
1647715520000|2022-03-19 18:45:20|986.08|975.28|986.44|975.64|986.77|975.97|986.08|975.28|7
1647715530000|2022-03-19 18:45:30|986.77|975.97|986.77|975.97|986.77|975.97|986.77|975.97|1
1647715540000|2022-03-19 18:45:40|986.92|976.12|986.77|975.97|986.92|976.12|986.77|975.97|2
1647715560000|2022-03-19 18:46:00|986.92|976.12|987.08|976.28|987.08|976.28|986.92|976.12|4
1647715580000|2022-03-19 18:46:20|987.11|976.31|987.21|976.41|987.21|976.41|987.11|976.31|2
1647715590000|2022-03-19 18:46:30|987.28|976.48|988.84|978.04|988.91|978.11|987.28|976.48|9
1647715610000|2022-03-19 18:46:50|988.61|977.81|989.18|978.38|989.18|978.38|988.61|977.81|4
1647715620000|2022-03-19 18:47:00|989.05|978.25|989.12|978.32|989.12|978.32|989.05|978.25|2
1647715640000|2022-03-19 18:47:20|988.86|978.06|988.86|978.06|988.86|978.06|988.85|978.05|3
1647715660000|2022-03-19 18:47:40|988.87|978.07|988.86|978.06|988.87|978.07|988.86|978.06|2
1647715730000|2022-03-19 18:48:50|989.05|978.25|989.16|978.36|989.16|978.36|989.05|978.25|2
1647715740000|2022-03-19 18:49:00|989.3|978.5|989.56|978.76|989.56|978.76|989.16|978.36|4
1647715750000|2022-03-19 18:49:10|989.3|978.5|988.86|978.06|989.3|978.5|988.86|978.06|3
1647715760000|2022-03-19 18:49:20|989.16|978.36|989.16|978.36|989.16|978.36|989.16|978.36|1
1647715780000|2022-03-19 18:49:40|989.3|978.5|989.3|978.5|989.3|978.5|989.3|978.5|1
1647715790000|2022-03-19 18:49:50|989.16|978.36|989.16|978.36|989.16|978.36|989.16|978.36|1
1647715810000|2022-03-19 18:50:10|989.3|978.5|989.56|978.76|989.56|978.76|989.3|978.5|2
1647715820000|2022-03-19 18:50:20|989.83|979.03|989.83|979.03|989.83|979.03|989.83|979.03|1
1647715840000|2022-03-19 18:50:40|989.61|978.81|989.7|978.9|989.7|978.9|989.61|978.81|4
1647715860000|2022-03-19 18:51:00|989.82|979.02|989.7|978.9|989.9|979.1|989.65|978.85|5
1647715870000|2022-03-19 18:51:10|989.71|978.91|989.75|978.95|989.75|978.95|989.7|978.9|4
1647715880000|2022-03-19 18:51:20|989.87|979.07|989.75|978.95|989.97|979.17|989.75|978.95|6
1647715890000|2022-03-19 18:51:30|989.87|979.07|989.88|979.08|990.08|979.28|989.87|979.07|3
1647715900000|2022-03-19 18:51:40|990.31|979.51|990.7|979.9|990.7|979.9|990.31|979.51|8
1647715910000|2022-03-19 18:51:50|990.55|979.75|990.03|979.23|990.55|979.75|990.03|979.23|3
1647715950000|2022-03-19 18:52:30|990.12|979.32|990.31|979.51|990.32|979.52|990.12|979.32|12
1647715960000|2022-03-19 18:52:40|990.32|979.52|990.7|979.9|990.7|979.9|990.31|979.51|4
1647715980000|2022-03-19 18:53:00|990.68|979.88|990.69|979.89|990.69|979.89|990.68|979.88|2
1647715990000|2022-03-19 18:53:10|990.73|979.93|991.78|980.98|991.78|980.98|990.73|979.93|4
1647716000000|2022-03-19 18:53:20|991.79|980.99|991.41|980.61|991.79|980.99|991.41|980.61|7
1647716010000|2022-03-19 18:53:30|991.32|980.52|990.21|979.41|991.32|980.52|990.21|979.41|13
1647716030000|2022-03-19 18:53:50|990.17|979.37|989.87|979.07|990.17|979.37|989.87|979.07|3
1647716040000|2022-03-19 18:54:00|989.64|978.84|989.39|978.59|989.64|978.84|989.18|978.38|7
1647716050000|2022-03-19 18:54:10|989.56|978.76|988.99|978.19|989.56|978.76|988.99|978.19|14
1647716060000|2022-03-19 18:54:20|988.93|978.13|988.55|977.75|988.93|978.13|988.38|977.58|17
1647716070000|2022-03-19 18:54:30|988.38|977.58|988.15|977.35|988.38|977.58|988.15|977.35|4
1647716080000|2022-03-19 18:54:40|988.11|977.31|987.65|976.85|988.11|977.31|987.65|976.85|6
1647716090000|2022-03-19 18:54:50|987.99|977.19|987.99|977.19|987.99|977.19|987.99|977.19|1
1647716100000|2022-03-19 18:55:00|987.98|977.18|987.99|977.19|987.99|977.19|987.98|977.18|16
1647716110000|2022-03-19 18:55:10|987.98|977.18|987.99|977.19|987.99|977.19|987.98|977.18|18
1647716120000|2022-03-19 18:55:20|987.98|977.18|987.99|977.19|987.99|977.19|987.98|977.18|18
1647716130000|2022-03-19 18:55:30|987.98|977.18|987.99|977.19|987.99|977.19|987.98|977.18|18
1647716140000|2022-03-19 18:55:40|987.98|977.18|987.99|977.19|987.99|977.19|987.98|977.18|18
1647716150000|2022-03-19 18:55:50|987.98|977.18|987.99|977.19|987.99|977.19|987.98|977.18|18
1647716160000|2022-03-19 18:56:00|987.98|977.18|987.99|977.19|987.99|977.19|987.98|977.18|18
1647716170000|2022-03-19 18:56:10|987.98|977.18|987.99|977.19|988.26|977.46|987.98|977.18|6
1647716220000|2022-03-19 18:57:00|988.01|977.21|988.79|977.99|988.79|977.99|988.01|977.21|8
1647716230000|2022-03-19 18:57:10|988.8|978|988.88|978.08|989.01|978.21|988.79|977.99|5
1647716240000|2022-03-19 18:57:20|989.05|978.25|988.97|978.17|989.64|978.84|988.97|978.17|11
1647716250000|2022-03-19 18:57:30|988.81|978.01|988.89|978.09|988.89|978.09|988.81|978.01|2
1647716260000|2022-03-19 18:57:40|989.06|978.26|989.06|978.26|989.06|978.26|989.06|978.26|1
1647716270000|2022-03-19 18:57:50|988.89|978.09|988.89|978.09|988.89|978.09|988.89|978.09|1
1647716280000|2022-03-19 18:58:00|988.9|978.1|989.64|978.84|989.64|978.84|988.89|978.09|8
1647716290000|2022-03-19 18:58:10|989.63|978.83|989.64|978.84|989.64|978.84|989.63|978.83|2
1647716300000|2022-03-19 18:58:20|989.86|979.06|989.61|978.81|990.51|979.71|989.61|978.81|15
1647716310000|2022-03-19 18:58:30|989.82|979.02|989.61|978.81|989.82|979.02|989.61|978.81|2
1647716320000|2022-03-19 18:58:40|989.64|978.84|989.98|979.18|989.98|979.18|989.64|978.84|2
1647716330000|2022-03-19 18:58:50|989.97|979.17|989.97|979.17|989.98|979.18|989.97|979.17|3
1647716340000|2022-03-19 18:59:00|989.98|979.18|989.97|979.17|989.98|979.18|989.97|979.17|12
1647716350000|2022-03-19 18:59:10|989.98|979.18|990.22|979.42|990.22|979.42|989.97|979.17|7
1647716360000|2022-03-19 18:59:20|990.3|979.5|990.42|979.62|990.42|979.62|990.09|979.29|4
1647716370000|2022-03-19 18:59:30|990.48|979.68|990.48|979.68|990.48|979.68|990.47|979.67|3
1647716380000|2022-03-19 18:59:40|990.53|979.73|990.48|979.68|990.53|979.73|990.48|979.68|6
1647716390000|2022-03-19 18:59:50|990.37|979.57|989.57|978.77|990.38|979.58|989.57|978.77|7
1647716400000|2022-03-19 19:00:00|989.49|978.69|989.49|978.69|989.49|978.69|989.49|978.69|1
1647716410000|2022-03-19 19:00:10|989.53|978.73|989.9|979.1|989.9|979.1|989.53|978.73|2
1647716420000|2022-03-19 19:00:20|990.02|979.22|990.02|979.22|990.02|979.22|990.02|979.22|1
1647716450000|2022-03-19 19:00:50|990.03|979.23|990.02|979.22|990.03|979.23|990.02|979.22|2
1647716470000|2022-03-19 19:01:10|989.99|979.19|989.49|978.69|989.99|979.19|989.49|978.69|2
1647716480000|2022-03-19 19:01:20|989.38|978.58|989.04|978.24|989.38|978.58|989.04|978.24|3
1647716490000|2022-03-19 19:01:30|989.05|978.25|988.94|978.14|989.05|978.25|988.94|978.14|11
1647716500000|2022-03-19 19:01:40|988.93|978.13|988.54|977.74|988.93|978.13|988.54|977.74|4
1647716530000|2022-03-19 19:02:10|988.37|977.57|987.55|976.75|988.37|977.57|987.55|976.75|12
1647716540000|2022-03-19 19:02:20|987.38|976.58|987.38|976.58|987.55|976.75|987.16|976.36|9
1647716550000|2022-03-19 19:02:30|987.17|976.37|987.17|976.37|987.17|976.37|987.16|976.36|17
1647716560000|2022-03-19 19:02:40|987.16|976.36|986.08|975.28|987.24|976.44|986.08|975.28|14
1647716570000|2022-03-19 19:02:50|986.06|975.26|986.07|975.27|986.28|975.48|986.06|975.26|10
1647716580000|2022-03-19 19:03:00|986.08|975.28|986.17|975.37|986.17|975.37|985.88|975.08|10
1647716590000|2022-03-19 19:03:10|986.05|975.25|985.92|975.12|986.05|975.25|985.92|975.12|2
1647716600000|2022-03-19 19:03:20|985.83|975.03|985.83|975.03|985.92|975.12|985.83|975.03|5
1647716610000|2022-03-19 19:03:30|985.91|975.11|985.83|975.03|985.92|975.12|985.83|975.03|3
1647716620000|2022-03-19 19:03:40|985.92|975.12|986.04|975.24|986.04|975.24|985.92|975.12|2
1647716630000|2022-03-19 19:03:50|985.92|975.12|985.92|975.12|985.92|975.12|985.83|975.03|5
1647716640000|2022-03-19 19:04:00|986.04|975.24|985.92|975.12|986.04|975.24|985.92|975.12|2
1647716650000|2022-03-19 19:04:10|985.91|975.11|987.03|976.23|987.03|976.23|985.91|975.11|11
1647716660000|2022-03-19 19:04:20|987.02|976.22|986.81|976.01|987.03|976.23|986.81|976.01|6
1647716670000|2022-03-19 19:04:30|986.82|976.02|987.09|976.29|987.09|976.29|986.82|976.02|5
1647716680000|2022-03-19 19:04:40|987.1|976.3|987.15|976.35|987.15|976.35|987.05|976.25|5
1647716730000|2022-03-19 19:05:30|987.02|976.22|986.73|975.93|987.02|976.22|986.73|975.93|4
1647716740000|2022-03-19 19:05:40|986.71|975.91|985.92|975.12|986.71|975.91|985.92|975.12|5
1647716750000|2022-03-19 19:05:50|985.91|975.11|985.07|974.27|985.91|975.11|985.07|974.27|3
1647716760000|2022-03-19 19:06:00|984.95|974.15|983.64|972.84|984.95|974.15|983.64|972.84|17
1647716770000|2022-03-19 19:06:10|983.91|973.11|984.92|974.12|984.92|974.12|983.91|973.11|8
1647716780000|2022-03-19 19:06:20|985.03|974.23|985.55|974.75|985.55|974.75|984.87|974.07|9
1647716790000|2022-03-19 19:06:30|985.34|974.54|984.88|974.08|985.34|974.54|984.88|974.08|3
1647716800000|2022-03-19 19:06:40|984.98|974.18|984.71|973.91|984.98|974.18|984.71|973.91|10
1647716810000|2022-03-19 19:06:50|984.72|973.92|984.21|973.41|984.86|974.06|984.21|973.41|7
1647716820000|2022-03-19 19:07:00|984.2|973.4|983.87|973.07|984.21|973.41|983.85|973.05|7
1647716830000|2022-03-19 19:07:10|983.86|973.06|982.89|972.09|983.86|973.06|982.89|972.09|8
1647716840000|2022-03-19 19:07:20|982.88|972.08|983.57|972.77|983.57|972.77|982.88|972.08|4
1647716860000|2022-03-19 19:07:40|983.69|972.89|983.87|973.07|983.87|973.07|983.69|972.89|10
1647716870000|2022-03-19 19:07:50|983.88|973.08|983.7|972.9|983.88|973.08|983.7|972.9|8
1647716900000|2022-03-19 19:08:20|983.86|973.06|984.21|973.41|984.21|973.41|983.86|973.06|4
1647716910000|2022-03-19 19:08:30|984.16|973.36|984.16|973.36|984.16|973.36|984.16|973.36|1
1647716940000|2022-03-19 19:09:00|984.18|973.38|984.62|973.82|984.62|973.82|984.18|973.38|4
1647716950000|2022-03-19 19:09:10|984.99|974.19|984.99|974.19|984.99|974.19|984.99|974.19|1
1647716960000|2022-03-19 19:09:20|984.17|973.37|984.13|973.33|984.17|973.37|984.13|973.33|3
1647716970000|2022-03-19 19:09:30|984.12|973.32|984.46|973.66|984.46|973.66|984.11|973.31|14
1647716980000|2022-03-19 19:09:40|984.47|973.67|984.46|973.66|984.48|973.68|984.46|973.66|12
1647716990000|2022-03-19 19:09:50|984.47|973.67|984.94|974.14|984.94|974.14|984.46|973.66|11
1647717010000|2022-03-19 19:10:10|984.95|974.15|984.94|974.14|984.95|974.15|984.94|974.14|6
1647717020000|2022-03-19 19:10:20|984.95|974.15|984.94|974.14|984.95|974.15|984.94|974.14|6
1647717030000|2022-03-19 19:10:30|984.95|974.15|984.94|974.14|984.95|974.15|984.94|974.14|10
1647717050000|2022-03-19 19:10:50|984.86|974.06|984.08|973.28|984.86|974.06|984.07|973.27|10
1647717060000|2022-03-19 19:11:00|984.07|973.27|984.12|973.32|984.13|973.33|984.01|973.21|19
1647717070000|2022-03-19 19:11:10|984.13|973.33|983.82|973.02|984.13|973.33|983.82|973.02|11
1647717080000|2022-03-19 19:11:20|983.81|973.01|983.81|973.01|983.82|973.02|983.81|973.01|3
1647717090000|2022-03-19 19:11:30|983.82|973.02|984.11|973.31|984.11|973.31|983.81|973.01|5
1647717100000|2022-03-19 19:11:40|984.12|973.32|984.12|973.32|984.12|973.32|984.12|973.32|1
1647717110000|2022-03-19 19:11:50|984.13|973.33|984.13|973.33|984.13|973.33|984.13|973.33|1
1647717120000|2022-03-19 19:12:00|984.12|973.32|984.12|973.32|984.12|973.32|984.12|973.32|1
1647717140000|2022-03-19 19:12:20|984.07|973.27|984.32|973.52|984.32|973.52|984.07|973.27|3
1647717150000|2022-03-19 19:12:30|984.31|973.51|983.89|973.09|984.32|973.52|983.89|973.09|9
1647717160000|2022-03-19 19:12:40|983.88|973.08|982.61|971.81|983.88|973.08|982.61|971.81|14
1647717170000|2022-03-19 19:12:50|982.6|971.8|982.26|971.46|982.93|972.13|982.26|971.46|5
1647717180000|2022-03-19 19:13:00|982.22|971.42|982.18|971.38|982.22|971.42|982.17|971.37|16
1647717190000|2022-03-19 19:13:10|982.17|971.37|983.03|972.23|983.04|972.24|982.17|971.37|18
1647717200000|2022-03-19 19:13:20|983.04|972.24|983.32|972.52|983.45|972.65|983.03|972.23|17
1647717210000|2022-03-19 19:13:30|983.34|972.54|983.48|972.68|983.48|972.68|983.34|972.54|3
1647717220000|2022-03-19 19:13:40|983.47|972.67|983.48|972.68|983.48|972.68|983.47|972.67|2
1647717230000|2022-03-19 19:13:50|983.52|972.72|983.89|973.09|983.89|973.09|983.52|972.72|2
1647717240000|2022-03-19 19:14:00|983.81|973.01|984.61|973.81|984.61|973.81|983.81|973.01|8
1647717260000|2022-03-19 19:14:20|984.23|973.43|984.23|973.43|984.23|973.43|984.23|973.43|1
1647717270000|2022-03-19 19:14:30|984.08|973.28|984.21|973.41|984.21|973.41|984.08|973.28|4
1647717280000|2022-03-19 19:14:40|984.6|973.8|984.6|973.8|984.6|973.8|984.6|973.8|1
1647717300000|2022-03-19 19:15:00|984.57|973.77|984.08|973.28|984.57|973.77|984.08|973.28|3
1647717330000|2022-03-19 19:15:30|984.1|973.3|984.09|973.29|984.1|973.3|984.09|973.29|2
1647717360000|2022-03-19 19:16:00|984.25|973.45|984.09|973.29|984.25|973.45|984.09|973.29|2
1647717370000|2022-03-19 19:16:10|984.52|973.72|984.52|973.72|984.52|973.72|984.52|973.72|1
1647717380000|2022-03-19 19:16:20|984.5|973.7|984.39|973.59|984.52|973.72|984.39|973.59|6
1647717390000|2022-03-19 19:16:30|984.48|973.68|985.05|974.25|985.05|974.25|984.48|973.68|4
1647717410000|2022-03-19 19:16:50|985.01|974.21|985.05|974.25|985.05|974.25|985.01|974.21|2
1647717420000|2022-03-19 19:17:00|985.01|974.21|985.16|974.36|985.16|974.36|985.01|974.21|2
1647717430000|2022-03-19 19:17:10|985.17|974.37|985.1|974.3|985.17|974.37|985.1|974.3|4
1647717440000|2022-03-19 19:17:20|985.11|974.31|985.1|974.3|985.11|974.31|985.1|974.3|2
1647717460000|2022-03-19 19:17:40|985.11|974.31|985.11|974.31|985.11|974.31|985.11|974.31|1
1647717470000|2022-03-19 19:17:50|985.1|974.3|984.9|974.1|985.1|974.3|984.9|974.1|3
1647717480000|2022-03-19 19:18:00|984.89|974.09|984.86|974.06|985.09|974.29|984.86|974.06|6
1647717500000|2022-03-19 19:18:20|984.85|974.05|984.85|974.05|984.85|974.05|984.85|974.05|1
1647717520000|2022-03-19 19:18:40|984.64|973.84|984.3|973.5|984.64|973.84|984.3|973.5|2
1647717530000|2022-03-19 19:18:50|984.2|973.4|984.2|973.4|984.2|973.4|984.2|973.4|1
1647717540000|2022-03-19 19:19:00|984.08|973.28|984.08|973.28|984.08|973.28|984.08|973.28|1
1647717550000|2022-03-19 19:19:10|983.89|973.09|983.75|972.95|983.89|973.09|983.75|972.95|2
1647717560000|2022-03-19 19:19:20|983.63|972.83|983.83|973.03|983.83|973.03|983.62|972.82|5
1647717570000|2022-03-19 19:19:30|983.93|973.13|983.95|973.15|983.95|973.15|983.93|973.13|4
1647717620000|2022-03-19 19:20:20|983.93|973.13|983.95|973.15|983.95|973.15|983.93|973.13|2
1647717660000|2022-03-19 19:21:00|983.86|973.06|983.75|972.95|983.86|973.06|983.75|972.95|2
1647717670000|2022-03-19 19:21:10|983.63|972.83|982.88|972.08|983.63|972.83|982.88|972.08|7
1647717680000|2022-03-19 19:21:20|982.58|971.78|982.6|971.8|982.6|971.8|982.58|971.78|2
1647717710000|2022-03-19 19:21:50|982.56|971.76|982.56|971.76|982.56|971.76|982.55|971.75|5
1647717720000|2022-03-19 19:22:00|982.86|972.06|982.95|972.15|983.17|972.37|982.86|972.06|3
1647717750000|2022-03-19 19:22:30|983.17|972.37|983.28|972.48|983.28|972.48|983.17|972.37|4
1647717770000|2022-03-19 19:22:50|983.07|972.27|983.07|972.27|983.07|972.27|983.07|972.27|1
1647717790000|2022-03-19 19:23:10|982.95|972.15|982.95|972.15|982.95|972.15|982.95|972.15|1
1647717800000|2022-03-19 19:23:20|982.85|972.05|982.85|972.05|982.85|972.05|982.85|972.05|1
1647717820000|2022-03-19 19:23:40|982.95|972.15|983.09|972.29|983.09|972.29|982.85|972.05|5
1647717830000|2022-03-19 19:23:50|983.07|972.27|983.09|972.29|983.09|972.29|983.07|972.27|2
1647717850000|2022-03-19 19:24:10|983.56|972.76|983.97|973.17|983.97|973.17|983.56|972.76|9
1647717860000|2022-03-19 19:24:20|984.41|973.61|985.37|974.57|985.37|974.57|984.41|973.61|17
1647717870000|2022-03-19 19:24:30|985.34|974.54|984.52|973.72|985.37|974.57|984.52|973.72|12
1647717890000|2022-03-19 19:24:50|984.39|973.59|984.52|973.72|984.52|973.72|984.39|973.59|2
1647717900000|2022-03-19 19:25:00|984.39|973.59|984.52|973.72|984.52|973.72|984.15|973.35|14
1647717910000|2022-03-19 19:25:10|984.5|973.7|984.5|973.7|984.52|973.72|984.5|973.7|15
1647717920000|2022-03-19 19:25:20|984.52|973.72|984.52|973.72|984.52|973.72|984.5|973.7|7
1647717940000|2022-03-19 19:25:40|984.71|973.91|985.4|974.6|985.4|974.6|984.71|973.91|2
1647717980000|2022-03-19 19:26:20|985.37|974.57|985.4|974.6|985.4|974.6|985.06|974.26|9
1647717990000|2022-03-19 19:26:30|985.37|974.57|984.76|973.96|985.4|974.6|984.76|973.96|13
1647718000000|2022-03-19 19:26:40|984.75|973.95|984.76|973.96|984.76|973.96|984.75|973.95|2
1647718010000|2022-03-19 19:26:50|984.75|973.95|984.49|973.69|984.75|973.95|984.43|973.63|3
1647718020000|2022-03-19 19:27:00|984.48|973.68|984.48|973.68|984.48|973.68|984.47|973.67|13
1647718030000|2022-03-19 19:27:10|984.47|973.67|984.48|973.68|984.48|973.68|984.47|973.67|18
1647718040000|2022-03-19 19:27:20|984.47|973.67|983.56|972.76|984.48|973.68|983.56|972.76|19
1647718050000|2022-03-19 19:27:30|983.57|972.77|983.4|972.6|983.57|972.77|983.39|972.59|19
1647718060000|2022-03-19 19:27:40|983.39|972.59|983.4|972.6|983.4|972.6|983.39|972.59|14
1647718070000|2022-03-19 19:27:50|983.39|972.59|983.4|972.6|983.4|972.6|983.39|972.59|16
1647718080000|2022-03-19 19:28:00|983.39|972.59|983.4|972.6|983.4|972.6|983.39|972.59|8
1647718090000|2022-03-19 19:28:10|983.39|972.59|983.4|972.6|983.4|972.6|983.39|972.59|8
1647718100000|2022-03-19 19:28:20|983.39|972.59|982.68|971.88|983.4|972.6|982.68|971.88|17
1647718110000|2022-03-19 19:28:30|982.69|971.89|982.66|971.86|982.69|971.89|982.66|971.86|5
1647718150000|2022-03-19 19:29:10|982.58|971.78|982.58|971.78|982.58|971.78|982.58|971.78|1
1647718200000|2022-03-19 19:30:00|982.52|971.72|982.52|971.72|982.52|971.72|982.38|971.58|3
1647718210000|2022-03-19 19:30:10|982.38|971.58|982.16|971.36|982.38|971.58|982.16|971.36|2
1647718220000|2022-03-19 19:30:20|982.15|971.35|981.83|971.03|982.15|971.35|981.82|971.02|10
1647718230000|2022-03-19 19:30:30|981.82|971.02|981.77|970.97|981.83|971.03|981.77|970.97|3
1647718240000|2022-03-19 19:30:40|981.91|971.11|982.24|971.44|982.24|971.44|981.91|971.11|3
1647718280000|2022-03-19 19:31:20|982.1|971.3|981.98|971.18|982.1|971.3|981.98|971.18|2
1647718290000|2022-03-19 19:31:30|981.77|970.97|981.77|970.97|981.77|970.97|981.77|970.97|1
1647718300000|2022-03-19 19:31:40|981.87|971.07|981.85|971.05|981.87|971.07|981.85|971.05|2
1647718340000|2022-03-19 19:32:20|982.04|971.24|982.04|971.24|982.04|971.24|982.04|971.24|1
1647718350000|2022-03-19 19:32:30|982.18|971.38|982.32|971.52|982.32|971.52|982.18|971.38|2
1647718380000|2022-03-19 19:33:00|982.21|971.41|982.21|971.41|982.21|971.41|982.21|971.41|1
1647718440000|2022-03-19 19:34:00|982.15|971.35|982.15|971.35|982.15|971.35|982.01|971.21|3
1647718450000|2022-03-19 19:34:10|982.13|971.33|981.88|971.08|982.13|971.33|981.88|971.08|3
1647718510000|2022-03-19 19:35:10|981.63|970.83|981.63|970.83|981.63|970.83|981.63|970.83|1
1647718520000|2022-03-19 19:35:20|981.62|970.82|981.66|970.86|981.88|971.08|981.62|970.82|6
1647718530000|2022-03-19 19:35:30|981.68|970.88|981.95|971.15|981.95|971.15|981.68|970.88|5
1647718550000|2022-03-19 19:35:50|981.85|971.05|981.74|970.94|981.85|971.05|981.74|970.94|2
1647718560000|2022-03-19 19:36:00|981.85|971.05|981.95|971.15|981.95|971.15|981.85|971.05|2
1647718580000|2022-03-19 19:36:20|982.02|971.22|982.95|972.15|983.28|972.48|981.95|971.15|11
1647718590000|2022-03-19 19:36:30|982.94|972.14|982.95|972.15|983.16|972.36|982.94|972.14|14
1647718620000|2022-03-19 19:37:00|983.16|972.36|983.75|972.95|983.75|972.95|983.16|972.36|6
1647718630000|2022-03-19 19:37:10|983.86|973.06|984.02|973.22|984.02|973.22|983.86|973.06|5
1647718690000|2022-03-19 19:38:10|984.01|973.21|984.01|973.21|984.02|973.22|983.9|973.1|5
1647718700000|2022-03-19 19:38:20|984.15|973.35|984.15|973.35|984.15|973.35|984.15|973.35|1
1647718710000|2022-03-19 19:38:30|984.02|973.22|984.51|973.71|984.51|973.71|984|973.2|5
1647718720000|2022-03-19 19:38:40|984.91|974.11|984.6|973.8|984.91|974.11|984.59|973.79|4
1647718730000|2022-03-19 19:38:50|984.78|973.98|985.31|974.51|985.31|974.51|984.78|973.98|4
1647718740000|2022-03-19 19:39:00|985.33|974.53|985.43|974.63|985.43|974.63|985.33|974.53|14
1647718750000|2022-03-19 19:39:10|985.38|974.58|986.37|975.57|986.38|975.58|985.38|974.58|5
1647718760000|2022-03-19 19:39:20|986.38|975.58|986.37|975.57|986.38|975.58|986.37|975.57|8
1647718770000|2022-03-19 19:39:30|986.35|975.55|986.37|975.57|986.37|975.57|986.34|975.54|4
1647718780000|2022-03-19 19:39:40|986.34|975.54|986.37|975.57|986.37|975.57|986.34|975.54|10
1647718790000|2022-03-19 19:39:50|986.34|975.54|986.37|975.57|986.37|975.57|986.34|975.54|10
1647718800000|2022-03-19 19:40:00|986.34|975.54|986.37|975.57|986.37|975.57|986.26|975.46|6
1647718810000|2022-03-19 19:40:10|986.34|975.54|986.26|975.46|986.37|975.57|986.22|975.42|7
1647718820000|2022-03-19 19:40:20|986.22|975.42|986.39|975.59|986.39|975.59|986.22|975.42|7
1647718830000|2022-03-19 19:40:30|986.35|975.55|986.89|976.09|986.9|976.1|986.35|975.55|9
1647718840000|2022-03-19 19:40:40|986.9|976.1|987.24|976.44|987.26|976.46|986.89|976.09|6
1647718850000|2022-03-19 19:40:50|987.27|976.47|987.4|976.6|987.4|976.6|987.23|976.43|5
1647718860000|2022-03-19 19:41:00|987.69|976.89|987.97|977.17|987.97|977.17|987.63|976.83|7
1647718870000|2022-03-19 19:41:10|987.95|977.15|987.99|977.19|987.99|977.19|987.95|977.15|2
1647718880000|2022-03-19 19:41:20|987.94|977.14|987.95|977.15|988.54|977.74|987.87|977.07|10
1647718890000|2022-03-19 19:41:30|988.07|977.27|988.07|977.27|988.07|977.27|987.95|977.15|3
1647718900000|2022-03-19 19:41:40|987.95|977.15|988.07|977.27|988.07|977.27|987.95|977.15|2
1647718950000|2022-03-19 19:42:30|987.95|977.15|986.47|975.67|987.95|977.15|986.47|975.67|11
1647718970000|2022-03-19 19:42:50|986.35|975.55|986.47|975.67|986.47|975.67|986.35|975.55|2
1647718980000|2022-03-19 19:43:00|986.35|975.55|985.57|974.77|986.35|975.55|985.57|974.77|4
1647718990000|2022-03-19 19:43:10|985.55|974.75|985.15|974.35|985.55|974.75|985.15|974.35|8
1647719010000|2022-03-19 19:43:30|985.06|974.26|985.4|974.6|985.4|974.6|985.06|974.26|3
1647719020000|2022-03-19 19:43:40|985.25|974.45|984.99|974.19|985.25|974.45|984.99|974.19|3
1647719040000|2022-03-19 19:44:00|985.12|974.32|984.93|974.13|985.12|974.32|984.93|974.13|5
1647719060000|2022-03-19 19:44:20|984.83|974.03|984.08|973.28|984.83|974.03|984.08|973.28|5
1647719080000|2022-03-19 19:44:40|984.07|973.27|984.06|973.26|984.07|973.27|984.05|973.25|10
1647719090000|2022-03-19 19:44:50|984.05|973.25|983.89|973.09|984.06|973.26|983.89|973.09|15
1647719100000|2022-03-19 19:45:00|983.84|973.04|983.09|972.29|983.84|973.04|982.94|972.14|9
1647719110000|2022-03-19 19:45:10|982.94|972.14|982.87|972.07|982.94|972.14|982.87|972.07|2
1647719120000|2022-03-19 19:45:20|983.03|972.23|982.87|972.07|983.03|972.23|982.87|972.07|2
1647719150000|2022-03-19 19:45:50|983.03|972.23|983.59|972.79|983.59|972.79|983.03|972.23|2
1647719160000|2022-03-19 19:46:00|983.47|972.67|983.93|973.13|983.93|973.13|983.47|972.67|5
1647719170000|2022-03-19 19:46:10|983.91|973.11|984.51|973.71|984.51|973.71|983.91|973.11|5
1647719190000|2022-03-19 19:46:30|984.93|974.13|985.24|974.44|985.24|974.44|984.93|974.13|3
1647719200000|2022-03-19 19:46:40|985.23|974.43|985.98|975.18|985.99|975.19|985.23|974.43|11
1647719210000|2022-03-19 19:46:50|985.99|975.19|985.98|975.18|985.99|975.19|985.98|975.18|12
1647719220000|2022-03-19 19:47:00|985.99|975.19|986.32|975.52|986.32|975.52|985.98|975.18|7
1647719230000|2022-03-19 19:47:10|986.2|975.4|985.98|975.18|986.32|975.52|985.98|975.18|8
1647719240000|2022-03-19 19:47:20|985.99|975.19|985.42|974.62|985.99|975.19|985.19|974.39|9
1647719250000|2022-03-19 19:47:30|985.56|974.76|985.56|974.76|985.56|974.76|985.56|974.76|1
1647719260000|2022-03-19 19:47:40|985.42|974.62|985.56|974.76|985.56|974.76|985.42|974.62|2
1647719270000|2022-03-19 19:47:50|985.58|974.78|985.58|974.78|985.58|974.78|985.58|974.78|1
1647719280000|2022-03-19 19:48:00|985.48|974.68|985.48|974.68|985.48|974.68|985.48|974.68|1
1647719300000|2022-03-19 19:48:20|985.36|974.56|985.13|974.33|985.36|974.56|985.13|974.33|6
1647719310000|2022-03-19 19:48:30|985.14|974.34|985.36|974.56|985.36|974.56|985.13|974.33|19
1647719320000|2022-03-19 19:48:40|985.48|974.68|985.48|974.68|985.48|974.68|985.46|974.66|3
1647719360000|2022-03-19 19:49:20|985.46|974.66|985.12|974.32|985.46|974.66|985.12|974.32|5
1647719370000|2022-03-19 19:49:30|985.11|974.31|984.73|973.93|985.12|974.32|984.51|973.71|11
1647719380000|2022-03-19 19:49:40|984.72|973.92|982.95|972.15|984.73|973.93|982.95|972.15|24
1647719390000|2022-03-19 19:49:50|982.94|972.14|982.49|971.69|982.95|972.15|982.49|971.69|18
1647719400000|2022-03-19 19:50:00|982.81|972.01|982.88|972.08|982.94|972.14|982.81|972.01|3
1647719410000|2022-03-19 19:50:10|982.89|972.09|982.87|972.07|982.89|972.09|982.86|972.06|12
1647719420000|2022-03-19 19:50:20|982.95|972.15|983.79|972.99|983.79|972.99|982.87|972.07|9
1647719430000|2022-03-19 19:50:30|983.38|972.58|983.34|972.54|983.38|972.58|983.03|972.23|6
1647719440000|2022-03-19 19:50:40|983.22|972.42|983.24|972.44|983.35|972.55|983.21|972.41|11
1647719450000|2022-03-19 19:50:50|983.23|972.43|983.13|972.33|983.27|972.47|982.89|972.09|12
1647719460000|2022-03-19 19:51:00|982.9|972.1|982.89|972.09|982.9|972.1|982.89|972.09|10
1647719470000|2022-03-19 19:51:10|982.9|972.1|982.87|972.07|982.9|972.1|982.51|971.71|12
1647719490000|2022-03-19 19:51:30|983.07|972.27|983.07|972.27|983.07|972.27|983.07|972.27|1
1647719500000|2022-03-19 19:51:40|982.87|972.07|983.07|972.27|983.07|972.27|982.87|972.07|2
1647719510000|2022-03-19 19:51:50|983.21|972.41|983.79|972.99|983.79|972.99|983.21|972.41|5
1647719540000|2022-03-19 19:52:20|983.83|973.03|983.83|973.03|983.83|973.03|983.83|973.03|1
1647719550000|2022-03-19 19:52:30|983.97|973.17|983.83|973.03|983.97|973.17|983.83|973.03|2
1647719560000|2022-03-19 19:52:40|983.85|973.05|984.16|973.36|984.16|973.36|983.85|973.05|4
1647719570000|2022-03-19 19:52:50|984.3|973.5|984.55|973.75|984.55|973.75|984.3|973.5|2
1647719580000|2022-03-19 19:53:00|984.84|974.04|984.84|974.04|984.84|974.04|984.84|974.04|1
1647719600000|2022-03-19 19:53:20|984.96|974.16|984.96|974.16|984.96|974.16|984.95|974.15|17
1647719610000|2022-03-19 19:53:30|984.95|974.15|985.31|974.51|985.31|974.51|984.95|974.15|5
1647719620000|2022-03-19 19:53:40|985.3|974.5|985.37|974.57|985.37|974.57|985.3|974.5|3
1647719650000|2022-03-19 19:54:10|985.4|974.6|985.4|974.6|985.4|974.6|985.4|974.6|1
1647719690000|2022-03-19 19:54:50|985.55|974.75|985.51|974.71|985.55|974.75|985.51|974.71|4
1647719700000|2022-03-19 19:55:00|985.55|974.75|985.51|974.71|985.55|974.75|985.51|974.71|14
1647719710000|2022-03-19 19:55:10|985.37|974.57|985.55|974.75|985.55|974.75|985.37|974.57|3
1647719750000|2022-03-19 19:55:50|985.4|974.6|985.4|974.6|985.4|974.6|985.4|974.6|1
1647719760000|2022-03-19 19:56:00|985.55|974.75|985.17|974.37|985.55|974.75|985.17|974.37|16
1647719770000|2022-03-19 19:56:10|985.16|974.36|985.14|974.34|985.17|974.37|985.14|974.34|9
1647719780000|2022-03-19 19:56:20|985.31|974.51|985.31|974.51|985.45|974.65|985.31|974.51|3
1647719790000|2022-03-19 19:56:30|985.14|974.34|985.14|974.34|985.14|974.34|985.14|974.34|1
1647719800000|2022-03-19 19:56:40|985.13|974.33|985.14|974.34|985.14|974.34|985.13|974.33|2
1647719810000|2022-03-19 19:56:50|985.13|974.33|985.14|974.34|985.14|974.34|985.13|974.33|4
1647719820000|2022-03-19 19:57:00|985.31|974.51|985.4|974.6|985.4|974.6|985.07|974.27|7
1647719830000|2022-03-19 19:57:10|985.21|974.41|985.48|974.68|985.48|974.68|985.2|974.4|4
1647719870000|2022-03-19 19:57:50|985.29|974.49|985.1|974.3|985.29|974.49|985.1|974.3|2
1647719890000|2022-03-19 19:58:10|985.01|974.21|985.01|974.21|985.01|974.21|985.01|974.21|1
1647719900000|2022-03-19 19:58:20|985.08|974.28|985.08|974.28|985.08|974.28|985.08|974.28|1
1647719920000|2022-03-19 19:58:40|984.8|974|984.8|974|984.8|974|984.8|974|1
1647719930000|2022-03-19 19:58:50|984.78|973.98|984.35|973.55|984.78|973.98|984.35|973.55|6
1647719940000|2022-03-19 19:59:00|984.3|973.5|984.2|973.4|984.36|973.56|984.2|973.4|6
1647719950000|2022-03-19 19:59:10|983.91|973.11|983.91|973.11|983.91|973.11|983.91|973.11|1
1647719960000|2022-03-19 19:59:20|983.89|973.09|983.13|972.33|983.89|973.09|983.13|972.33|3
1647719970000|2022-03-19 19:59:30|983.53|972.73|983.91|973.11|983.91|973.11|983.53|972.73|4
1647719990000|2022-03-19 19:59:50|983.93|973.13|983.93|973.13|983.93|973.13|983.93|973.13|1
1647720010000|2022-03-19 20:00:10|983.91|973.11|983.95|973.15|983.95|973.15|983.91|973.11|2
1647720020000|2022-03-19 20:00:20|983.84|973.04|983.99|973.19|984|973.2|983.68|972.88|14
1647720030000|2022-03-19 20:00:30|984|973.2|983.9|973.1|984|973.2|983.9|973.1|2
1647720040000|2022-03-19 20:00:40|984.04|973.24|984.14|973.34|984.14|973.34|984.04|973.24|2
1647720070000|2022-03-19 20:01:10|984.03|973.23|983.66|972.86|984.03|973.23|983.66|972.86|3
1647720080000|2022-03-19 20:01:20|983.46|972.66|983.23|972.43|983.46|972.66|983.23|972.43|2
1647720090000|2022-03-19 20:01:30|983.21|972.41|983.16|972.36|983.21|972.41|983.16|972.36|13
1647720100000|2022-03-19 20:01:40|982.89|972.09|982.88|972.08|982.9|972.1|982.87|972.07|13
1647720110000|2022-03-19 20:01:50|982.87|972.07|982.83|972.03|982.88|972.08|982.83|972.03|6
1647720120000|2022-03-19 20:02:00|982.32|971.52|981.9|971.1|982.33|971.53|981.9|971.1|12
1647720130000|2022-03-19 20:02:10|981.51|970.71|981.52|970.72|981.53|970.73|981.51|970.71|11
1647720140000|2022-03-19 20:02:20|981.35|970.55|981.13|970.33|981.35|970.55|981.12|970.32|6
1647720150000|2022-03-19 20:02:30|981.12|970.32|980.98|970.18|981.13|970.33|980.97|970.17|12
1647720160000|2022-03-19 20:02:40|980.97|970.17|980.97|970.17|980.98|970.18|980.97|970.17|17
1647720170000|2022-03-19 20:02:50|980.98|970.18|980.72|969.92|980.98|970.18|980.72|969.92|3
1647720180000|2022-03-19 20:03:00|980.56|969.76|980.56|969.76|980.56|969.76|980.56|969.76|1
1647720200000|2022-03-19 20:03:20|980.35|969.55|980.13|969.33|980.35|969.55|980.13|969.33|5
1647720210000|2022-03-19 20:03:30|980.14|969.34|980.13|969.33|980.14|969.34|980.13|969.33|4
1647720220000|2022-03-19 20:03:40|980.09|969.29|980.09|969.29|980.09|969.29|980.09|969.29|1
1647720240000|2022-03-19 20:04:00|979.86|969.06|979.84|969.04|979.86|969.06|979.84|969.04|2
1647720250000|2022-03-19 20:04:10|979.86|969.06|979.01|968.21|979.86|969.06|979.01|968.21|9
1647720260000|2022-03-19 20:04:20|978.93|968.13|977.84|967.04|979.04|968.24|977.84|967.04|8
1647720270000|2022-03-19 20:04:30|977.8|967|976.8|966|977.8|967|976.8|966|15
1647720280000|2022-03-19 20:04:40|976.84|966.04|977.4|966.6|977.47|966.67|976.8|966|12
1647720290000|2022-03-19 20:04:50|977.53|966.73|977.4|966.6|977.96|967.16|977.4|966.6|7
1647720310000|2022-03-19 20:05:10|977.18|966.38|977.18|966.38|977.18|966.38|977.18|966.38|1
1647720320000|2022-03-19 20:05:20|977.07|966.27|977.4|966.6|977.4|966.6|977.07|966.27|5
1647720330000|2022-03-19 20:05:30|977.18|966.38|977.12|966.32|977.4|966.6|977.12|966.32|3
1647720340000|2022-03-19 20:05:40|977.02|966.22|976.7|965.9|977.02|966.22|976.7|965.9|3
1647720350000|2022-03-19 20:05:50|976.72|965.92|976.72|965.92|976.72|965.92|976.72|965.92|1
1647720360000|2022-03-19 20:06:00|976.5|965.7|976.59|965.79|976.61|965.81|975.85|965.05|13
1647720370000|2022-03-19 20:06:10|976.65|965.85|976.65|965.85|976.74|965.94|976.64|965.84|11
1647720380000|2022-03-19 20:06:20|976.64|965.84|976.43|965.63|976.65|965.85|976.43|965.63|19
1647720390000|2022-03-19 20:06:30|976.42|965.62|976.64|965.84|976.64|965.84|976.2|965.4|12
1647720400000|2022-03-19 20:06:40|976.59|965.79|976.59|965.79|976.64|965.84|976.59|965.79|15
1647720410000|2022-03-19 20:06:50|976.64|965.84|976.59|965.79|976.64|965.84|976.59|965.79|8
1647720420000|2022-03-19 20:07:00|976.64|965.84|976.59|965.79|976.64|965.84|976.59|965.79|18
1647720430000|2022-03-19 20:07:10|976.64|965.84|976.59|965.79|976.64|965.84|976.58|965.78|14
1647720440000|2022-03-19 20:07:20|976.58|965.78|976.2|965.4|976.59|965.79|976.2|965.4|8
1647720460000|2022-03-19 20:07:40|976.37|965.57|976.59|965.79|976.59|965.79|976.37|965.57|4
1647720470000|2022-03-19 20:07:50|976.77|965.97|977.13|966.33|977.13|966.33|976.77|965.97|3
1647720480000|2022-03-19 20:08:00|977.18|966.38|977.76|966.96|977.76|966.96|977.18|966.38|5
1647720490000|2022-03-19 20:08:10|977.91|967.11|977.23|966.43|977.91|967.11|977.23|966.43|4
1647720500000|2022-03-19 20:08:20|977.1|966.3|977.1|966.3|977.1|966.3|976.94|966.14|3
1647720510000|2022-03-19 20:08:30|977.23|966.43|977.32|966.52|977.32|966.52|976.94|966.14|7
1647720520000|2022-03-19 20:08:40|977.27|966.47|977.45|966.65|977.45|966.65|977.27|966.47|11
1647720560000|2022-03-19 20:09:20|977.77|966.97|977.46|966.66|977.92|967.12|977.45|966.65|8
1647720570000|2022-03-19 20:09:30|977.45|966.65|976.88|966.08|977.45|966.65|976.87|966.07|21
1647720580000|2022-03-19 20:09:40|976.87|966.07|976.88|966.08|976.88|966.08|976.87|966.07|18
1647720590000|2022-03-19 20:09:50|976.87|966.07|976.86|966.06|976.88|966.08|976.86|966.06|5
1647720610000|2022-03-19 20:10:10|976.84|966.04|975.88|965.08|976.84|966.04|975.88|965.08|10
1647720620000|2022-03-19 20:10:20|975.87|965.07|975.86|965.06|975.87|965.07|975.66|964.86|12
1647720630000|2022-03-19 20:10:30|975.87|965.07|975.8|965|975.87|965.07|975.8|965|17
1647720640000|2022-03-19 20:10:40|975.84|965.04|975.84|965.04|975.84|965.04|975.8|965|13
1647720650000|2022-03-19 20:10:50|975.99|965.19|976.58|965.78|976.58|965.78|975.99|965.19|3
1647720660000|2022-03-19 20:11:00|976.36|965.56|976.36|965.56|976.36|965.56|976.2|965.4|3
1647720670000|2022-03-19 20:11:10|976.58|965.78|976.58|965.78|976.58|965.78|976.58|965.78|1
1647720680000|2022-03-19 20:11:20|976.76|965.96|977.13|966.33|977.13|966.33|976.76|965.96|3
1647720720000|2022-03-19 20:12:00|977.09|966.29|977.09|966.29|977.09|966.29|977.09|966.29|1
1647720730000|2022-03-19 20:12:10|977.16|966.36|977.79|966.99|977.79|966.99|977.16|966.36|4
1647720740000|2022-03-19 20:12:20|977.91|967.11|977.91|967.11|977.91|967.11|977.91|967.11|1
1647720750000|2022-03-19 20:12:30|977.9|967.1|977.64|966.84|978.4|967.6|977.64|966.84|7
1647720760000|2022-03-19 20:12:40|977.6|966.8|977.64|966.84|977.64|966.84|977.6|966.8|4
1647720780000|2022-03-19 20:13:00|977.6|966.8|977.64|966.84|977.64|966.84|977.6|966.8|10
1647720790000|2022-03-19 20:13:10|977.6|966.8|977.64|966.84|977.64|966.84|977.6|966.8|2
1647720800000|2022-03-19 20:13:20|977.6|966.8|977.82|967.02|977.82|967.02|977.6|966.8|5
1647720820000|2022-03-19 20:13:40|977.79|966.99|976.88|966.08|977.82|967.02|976.88|966.08|8
1647720830000|2022-03-19 20:13:50|976.86|966.06|976.86|966.06|976.88|966.08|976.86|966.06|3
1647720840000|2022-03-19 20:14:00|976.83|966.03|975.89|965.09|976.83|966.03|975.89|965.09|11
1647720870000|2022-03-19 20:14:30|976.07|965.27|977.3|966.5|977.3|966.5|976.07|965.27|7
1647720880000|2022-03-19 20:14:40|977.41|966.61|977.4|966.6|977.41|966.61|977.4|966.6|4
1647720890000|2022-03-19 20:14:50|977.24|966.44|977.4|966.6|977.4|966.6|977.24|966.44|2
1647720900000|2022-03-19 20:15:00|977.41|966.61|977.3|966.5|977.41|966.61|977.02|966.22|4
1647720910000|2022-03-19 20:15:10|977.27|966.47|977.27|966.47|977.27|966.47|977.27|966.47|1
1647720920000|2022-03-19 20:15:20|977.26|966.46|976.94|966.14|977.26|966.46|976.94|966.14|3
1647720940000|2022-03-19 20:15:40|976.82|966.02|976.16|965.36|976.82|966.02|976.16|965.36|4
1647720950000|2022-03-19 20:15:50|976.15|965.35|975.78|964.98|976.16|965.36|975.78|964.98|7
1647720970000|2022-03-19 20:16:10|976.01|965.21|976.32|965.52|976.32|965.52|976.01|965.21|3
1647720980000|2022-03-19 20:16:20|976.45|965.65|976.44|965.64|976.45|965.65|976.44|965.64|2
1647720990000|2022-03-19 20:16:30|976.43|965.63|976.44|965.64|976.44|965.64|976.43|965.63|2
1647721010000|2022-03-19 20:16:50|976.43|965.63|976.1|965.3|976.44|965.64|976.09|965.29|13
1647721020000|2022-03-19 20:17:00|976.09|965.29|975.8|965|976.1|965.3|975.8|965|5
1647721030000|2022-03-19 20:17:10|975.78|964.98|975.76|964.96|975.78|964.98|975.75|964.95|6
1647721040000|2022-03-19 20:17:20|975.75|964.95|975.76|964.96|975.76|964.96|975.75|964.95|4
1647721050000|2022-03-19 20:17:30|975.75|964.95|975.76|964.96|975.76|964.96|975.75|964.95|18
1647721090000|2022-03-19 20:18:10|976.36|965.56|977.27|966.47|977.27|966.47|976.36|965.56|9
1647721130000|2022-03-19 20:18:50|977.26|966.46|977.29|966.49|977.29|966.49|977.26|966.46|2
1647721150000|2022-03-19 20:19:10|977.3|966.5|977.29|966.49|977.3|966.5|977.29|966.49|2
1647721170000|2022-03-19 20:19:30|977.64|966.84|977.58|966.78|978.29|967.49|977.58|966.78|9
1647721180000|2022-03-19 20:19:40|977.59|966.79|977.84|967.04|977.84|967.04|977.59|966.79|3
1647721190000|2022-03-19 20:19:50|977.77|966.97|977.59|966.79|977.77|966.97|977.59|966.79|2
1647721200000|2022-03-19 20:20:00|977.77|966.97|978.26|967.46|978.26|967.46|977.77|966.97|3
1647721210000|2022-03-19 20:20:10|978.27|967.47|978.26|967.46|978.27|967.47|978.26|967.46|4
1647721220000|2022-03-19 20:20:20|978.27|967.47|978.26|967.46|978.27|967.47|977.98|967.18|7
1647721230000|2022-03-19 20:20:30|978.27|967.47|978.26|967.46|978.27|967.47|978.26|967.46|12
1647721240000|2022-03-19 20:20:40|978.27|967.47|978.26|967.46|978.27|967.47|978.26|967.46|16
1647721250000|2022-03-19 20:20:50|978.27|967.47|978.26|967.46|978.27|967.47|978.26|967.46|14
1647721260000|2022-03-19 20:21:00|978.27|967.47|978.26|967.46|978.27|967.47|978.26|967.46|16
1647721270000|2022-03-19 20:21:10|978.27|967.47|978.26|967.46|978.27|967.47|978.26|967.46|10
1647721280000|2022-03-19 20:21:20|978.27|967.47|978.26|967.46|978.27|967.47|978.26|967.46|6
1647721290000|2022-03-19 20:21:30|978.27|967.47|978.26|967.46|978.27|967.47|978.26|967.46|8
1647721310000|2022-03-19 20:21:50|978.27|967.47|979.29|968.49|979.3|968.5|978.27|967.47|8
1647721330000|2022-03-19 20:22:10|979.28|968.48|979.3|968.5|979.3|968.5|979.28|968.48|2
1647721360000|2022-03-19 20:22:40|979.29|968.49|979.3|968.5|979.3|968.5|979.25|968.45|14
1647721370000|2022-03-19 20:22:50|979.29|968.49|979.3|968.5|979.3|968.5|979.25|968.45|18
1647721380000|2022-03-19 20:23:00|979.29|968.49|979.3|968.5|979.3|968.5|979.25|968.45|17
1647721390000|2022-03-19 20:23:10|979.29|968.49|979.3|968.5|979.3|968.5|979.25|968.45|6
1647721400000|2022-03-19 20:23:20|979.25|968.45|979.3|968.5|979.3|968.5|979.25|968.45|2
1647721440000|2022-03-19 20:24:00|979.34|968.54|979.94|969.14|980.31|969.51|979.34|968.54|15
1647721450000|2022-03-19 20:24:10|979.86|969.06|978.97|968.17|979.86|969.06|978.97|968.17|3
1647721460000|2022-03-19 20:24:20|978.96|968.16|978.96|968.16|978.97|968.17|978.96|968.16|9
1647721470000|2022-03-19 20:24:30|979.29|968.49|979.4|968.6|979.4|968.6|979.29|968.49|2
1647721480000|2022-03-19 20:24:40|979.39|968.59|979.4|968.6|979.4|968.6|979.39|968.59|8
1647721490000|2022-03-19 20:24:50|979.39|968.59|978.59|967.79|979.4|968.6|978.57|967.77|15
1647721500000|2022-03-19 20:25:00|978.58|967.78|978.58|967.78|978.58|967.78|978.58|967.78|1
1647721520000|2022-03-19 20:25:20|978.57|967.77|978.58|967.78|978.58|967.78|978.57|967.77|16
1647721530000|2022-03-19 20:25:30|978.57|967.77|978.57|967.77|978.58|967.78|978.57|967.77|9
1647721540000|2022-03-19 20:25:40|978.58|967.78|978.57|967.77|978.58|967.78|978.57|967.77|4
1647721610000|2022-03-19 20:26:50|978.58|967.78|979.38|968.58|979.38|968.58|978.58|967.78|5
1647721620000|2022-03-19 20:27:00|979.49|968.69|979.49|968.69|979.49|968.69|979.49|968.69|1
1647721660000|2022-03-19 20:27:40|979.38|968.58|979.15|968.35|979.38|968.58|979.15|968.35|4
1647721670000|2022-03-19 20:27:50|979.16|968.36|979.15|968.35|979.16|968.36|979.15|968.35|16
1647721680000|2022-03-19 20:28:00|979.16|968.36|979.15|968.35|979.16|968.36|979.15|968.35|14
1647721690000|2022-03-19 20:28:10|979.16|968.36|978.79|967.99|979.16|968.36|978.79|967.99|11
1647721700000|2022-03-19 20:28:20|978.77|967.97|978.76|967.96|978.77|967.97|978.76|967.96|2
1647721760000|2022-03-19 20:29:20|978.38|967.58|978.38|967.58|978.38|967.58|978.37|967.57|9
1647721770000|2022-03-19 20:29:30|978.37|967.57|978.38|967.58|978.38|967.58|978.37|967.57|12
1647721780000|2022-03-19 20:29:40|978.37|967.57|978.38|967.58|978.38|967.58|978.37|967.57|12
1647721790000|2022-03-19 20:29:50|978.37|967.57|978.38|967.58|978.38|967.58|978.37|967.57|12
1647721800000|2022-03-19 20:30:00|978.37|967.57|977.97|967.17|978.38|967.58|977.97|967.17|7
1647721810000|2022-03-19 20:30:10|977.98|967.18|977.35|966.55|977.98|967.18|977.35|966.55|15
1647721820000|2022-03-19 20:30:20|977.31|966.51|977.48|966.68|977.51|966.71|977.1|966.3|22
1647721830000|2022-03-19 20:30:30|977.47|966.67|978.07|967.27|978.07|967.27|977.47|966.67|7
1647721840000|2022-03-19 20:30:40|978.1|967.3|978.44|967.64|978.44|967.64|978.1|967.3|3
1647721850000|2022-03-19 20:30:50|978.45|967.65|978.44|967.64|978.45|967.65|978.44|967.64|4
1647721860000|2022-03-19 20:31:00|978.45|967.65|978.53|967.73|978.53|967.73|978.45|967.65|2
1647721870000|2022-03-19 20:31:10|978.66|967.86|978.66|967.86|978.67|967.87|978.66|967.86|3
1647721880000|2022-03-19 20:31:20|978.67|967.87|978.67|967.87|978.67|967.87|978.67|967.87|1
1647721890000|2022-03-19 20:31:30|978.72|967.92|978.99|968.19|978.99|968.19|978.72|967.92|2
1647721900000|2022-03-19 20:31:40|978.98|968.18|978.99|968.19|978.99|968.19|978.98|968.18|2
1647721910000|2022-03-19 20:31:50|978.98|968.18|978.99|968.19|978.99|968.19|978.98|968.18|14
1647721920000|2022-03-19 20:32:00|978.98|968.18|979.08|968.28|979.08|968.28|978.98|968.18|9
1647721940000|2022-03-19 20:32:20|979.29|968.49|979.15|968.35|979.29|968.49|979.08|968.28|3
1647721950000|2022-03-19 20:32:30|979.36|968.56|979.55|968.75|979.55|968.75|979.36|968.56|2
1647721960000|2022-03-19 20:32:40|979.62|968.82|979.62|968.82|979.62|968.82|979.62|968.82|1
1647721980000|2022-03-19 20:33:00|979.76|968.96|980.05|969.25|980.05|969.25|979.76|968.96|3
1647721990000|2022-03-19 20:33:10|980.26|969.46|980.49|969.69|980.49|969.69|980.26|969.46|3
1647722010000|2022-03-19 20:33:30|980.68|969.88|980.68|969.88|980.68|969.88|980.68|969.88|1
1647722050000|2022-03-19 20:34:10|980.75|969.95|980.75|969.95|980.75|969.95|980.75|969.95|1
1647722060000|2022-03-19 20:34:20|980.99|970.19|980.99|970.19|980.99|970.19|980.99|970.19|1
1647722100000|2022-03-19 20:35:00|981|970.2|981.01|970.21|981.01|970.21|981|970.2|2
1647722110000|2022-03-19 20:35:10|981.04|970.24|981.36|970.56|981.36|970.56|981.04|970.24|3
1647722120000|2022-03-19 20:35:20|981.37|970.57|981.37|970.57|981.37|970.57|981.37|970.57|1
1647722150000|2022-03-19 20:35:50|981.36|970.56|981.36|970.56|981.36|970.56|981.36|970.56|1
1647722180000|2022-03-19 20:36:20|981.7|970.9|982.41|971.61|982.41|971.61|981.7|970.9|6
1647722190000|2022-03-19 20:36:30|982.33|971.53|982.4|971.6|982.4|971.6|982.32|971.52|3
1647722200000|2022-03-19 20:36:40|982.54|971.74|982.54|971.74|982.54|971.74|982.54|971.74|1
1647722210000|2022-03-19 20:36:50|982.33|971.53|982.33|971.53|982.33|971.53|982.33|971.53|1
1647722220000|2022-03-19 20:37:00|982.54|971.74|982.54|971.74|982.54|971.74|982.54|971.74|1
1647722240000|2022-03-19 20:37:20|982.58|971.78|982.83|972.03|982.83|972.03|982.58|971.78|2
1647722260000|2022-03-19 20:37:40|982.58|971.78|983.43|972.63|983.43|972.63|982.58|971.78|16
1647722270000|2022-03-19 20:37:50|983.29|972.49|983.37|972.57|983.51|972.71|983.29|972.49|8
1647722280000|2022-03-19 20:38:00|983.51|972.71|983.85|973.05|983.93|973.13|983.42|972.62|6
1647722290000|2022-03-19 20:38:10|983.93|973.13|984.23|973.43|984.23|973.43|983.63|972.83|6
1647722310000|2022-03-19 20:38:30|984.45|973.65|984.45|973.65|984.45|973.65|984.45|973.65|1
1647722330000|2022-03-19 20:38:50|984.49|973.69|984.9|974.1|985.02|974.22|984.49|973.69|4
1647722340000|2022-03-19 20:39:00|985.02|974.22|984.18|973.38|985.02|974.22|984.18|973.38|8
1647722350000|2022-03-19 20:39:10|983.88|973.08|983.85|973.05|983.88|973.08|983.85|973.05|14
1647722360000|2022-03-19 20:39:20|983.88|973.08|983.88|973.08|983.88|973.08|983.88|973.08|1
1647722370000|2022-03-19 20:39:30|984.17|973.37|984.17|973.37|984.31|973.51|984.17|973.37|3
1647722380000|2022-03-19 20:39:40|984.31|973.51|984.52|973.72|984.52|973.72|984.31|973.51|2
1647722390000|2022-03-19 20:39:50|984.57|973.77|984.57|973.77|984.57|973.77|984.57|973.77|1
1647722410000|2022-03-19 20:40:10|984.34|973.54|983.88|973.08|984.34|973.54|983.88|973.08|4
1647722420000|2022-03-19 20:40:20|983.47|972.67|983.47|972.67|983.47|972.67|983.47|972.67|1
1647722440000|2022-03-19 20:40:40|983.48|972.68|984.16|973.36|984.16|973.36|983.47|972.67|6
1647722450000|2022-03-19 20:40:50|984.17|973.37|985.3|974.5|985.3|974.5|984.17|973.37|11
1647722460000|2022-03-19 20:41:00|985.35|974.55|985.41|974.61|986.42|975.62|985.35|974.55|27
1647722470000|2022-03-19 20:41:10|985.29|974.49|985.33|974.53|985.33|974.53|985.05|974.25|8
1647722480000|2022-03-19 20:41:20|985.34|974.54|984.39|973.59|985.41|974.61|984.39|973.59|14
1647722490000|2022-03-19 20:41:30|984.38|973.58|984.41|973.61|984.44|973.64|984.38|973.58|6
1647722500000|2022-03-19 20:41:40|984.46|973.66|985.04|974.24|985.36|974.56|984.46|973.66|10
1647722510000|2022-03-19 20:41:50|984.97|974.17|984.92|974.12|984.97|974.17|984.92|974.12|10
1647722520000|2022-03-19 20:42:00|984.83|974.03|984.04|973.24|984.83|974.03|984.04|973.24|9
1647722530000|2022-03-19 20:42:10|983.87|973.07|983.88|973.08|983.88|973.08|983.54|972.74|7
1647722540000|2022-03-19 20:42:20|983.89|973.09|984.41|973.61|984.41|973.61|983.89|973.09|9
1647722550000|2022-03-19 20:42:30|984.44|973.64|984.52|973.72|984.53|973.73|984.41|973.61|11
1647722560000|2022-03-19 20:42:40|984.53|973.73|984.52|973.72|984.53|973.73|984.52|973.72|4
1647722570000|2022-03-19 20:42:50|984.35|973.55|984.52|973.72|984.52|973.72|984.12|973.32|4
1647722580000|2022-03-19 20:43:00|984.56|973.76|985.25|974.45|985.35|974.55|984.56|973.76|4
1647722590000|2022-03-19 20:43:10|985.04|974.24|984.06|973.26|985.04|974.24|984.06|973.26|13
1647722600000|2022-03-19 20:43:20|984.3|973.5|984.14|973.34|984.51|973.71|984.14|973.34|9
1647722610000|2022-03-19 20:43:30|984.13|973.33|984.49|973.69|984.49|973.69|984.13|973.33|2
1647722620000|2022-03-19 20:43:40|984.51|973.71|984.01|973.21|984.51|973.71|984.01|973.21|11
1647722630000|2022-03-19 20:43:50|983.95|973.15|983.55|972.75|983.95|973.15|983.54|972.74|4
1647722640000|2022-03-19 20:44:00|983.76|972.96|984.03|973.23|984.38|973.58|983.76|972.96|10
1647722650000|2022-03-19 20:44:10|984.02|973.22|983.52|972.72|984.03|973.23|983.52|972.72|13
1647722660000|2022-03-19 20:44:20|983.48|972.68|983.52|972.72|983.52|972.72|983.48|972.68|12
1647722670000|2022-03-19 20:44:30|983.48|972.68|983.52|972.72|983.52|972.72|983.48|972.68|6
1647722680000|2022-03-19 20:44:40|983.48|972.68|983.52|972.72|983.52|972.72|983.48|972.68|12
1647722690000|2022-03-19 20:44:50|983.48|972.68|983.25|972.45|983.52|972.72|982.62|971.82|13
1647722700000|2022-03-19 20:45:00|983.37|972.57|983.44|972.64|983.44|972.64|983.37|972.57|6
1647722710000|2022-03-19 20:45:10|983.4|972.6|983.37|972.57|983.44|972.64|982.53|971.73|14
1647722720000|2022-03-19 20:45:20|983.33|972.53|983.37|972.57|983.37|972.57|982.99|972.19|8
1647722730000|2022-03-19 20:45:30|983.35|972.55|983.51|972.71|984.26|973.46|983.35|972.55|14
1647722750000|2022-03-19 20:45:50|983.55|972.75|984.44|973.64|984.49|973.69|983.55|972.75|9
1647722770000|2022-03-19 20:46:10|984.51|973.71|986.27|975.47|986.27|975.47|984.51|973.71|17
1647722780000|2022-03-19 20:46:20|986.26|975.46|986.13|975.33|986.27|975.47|986.13|975.33|5
1647722790000|2022-03-19 20:46:30|985.91|975.11|985.51|974.71|985.91|975.11|985.51|974.71|8
1647722800000|2022-03-19 20:46:40|985.52|974.72|986.29|975.49|986.3|975.5|985.51|974.71|11
1647722810000|2022-03-19 20:46:50|986.3|975.5|986.29|975.49|986.3|975.5|986.29|975.49|4
1647722820000|2022-03-19 20:47:00|986.31|975.51|986.36|975.56|986.36|975.56|986.31|975.51|2
1647722830000|2022-03-19 20:47:10|986.62|975.82|986.97|976.17|986.97|976.17|986.6|975.8|4
1647722840000|2022-03-19 20:47:20|987|976.2|986.91|976.11|987.03|976.23|986.84|976.04|5
1647722850000|2022-03-19 20:47:30|986.84|976.04|986.88|976.08|987.07|976.27|986.84|976.04|6
1647722870000|2022-03-19 20:47:50|986.65|975.85|986.65|975.85|986.65|975.85|986.65|975.85|1
1647722880000|2022-03-19 20:48:00|986.72|975.92|986.72|975.92|986.72|975.92|986.72|975.92|1
1647722920000|2022-03-19 20:48:40|986.91|976.11|986.91|976.11|986.98|976.18|986.91|976.11|3
1647722930000|2022-03-19 20:48:50|986.98|976.18|986.95|976.15|986.98|976.18|986.91|976.11|5
1647722940000|2022-03-19 20:49:00|987.03|976.23|986.95|976.15|987.03|976.23|986.95|976.15|2
1647722960000|2022-03-19 20:49:20|986.98|976.18|986.98|976.18|986.98|976.18|986.98|976.18|1
1647722980000|2022-03-19 20:49:40|986.75|975.95|986.75|975.95|986.75|975.95|986.53|975.73|3
1647723000000|2022-03-19 20:50:00|986.53|975.73|985.91|975.11|986.75|975.95|985.91|975.11|6
1647723010000|2022-03-19 20:50:10|985.9|975.1|985.32|974.52|985.9|975.1|985.13|974.33|15
1647723020000|2022-03-19 20:50:20|985.31|974.51|985.55|974.75|985.55|974.75|985.31|974.51|7
1647723030000|2022-03-19 20:50:30|985.32|974.52|985.26|974.46|985.32|974.52|985.26|974.46|3
1647723040000|2022-03-19 20:50:40|984.91|974.11|984.91|974.11|984.91|974.11|984.9|974.1|5
1647723050000|2022-03-19 20:50:50|984.9|974.1|984.91|974.11|984.91|974.11|984.9|974.1|6
1647723060000|2022-03-19 20:51:00|984.9|974.1|985.25|974.45|985.25|974.45|984.9|974.1|9
1647723070000|2022-03-19 20:51:10|985.47|974.67|985.89|975.09|986.06|975.26|985.47|974.67|7
1647723080000|2022-03-19 20:51:20|985.94|975.14|985.93|975.13|985.94|975.14|985.93|975.13|4
1647723090000|2022-03-19 20:51:30|985.88|975.08|985.6|974.8|985.88|975.08|985.6|974.8|2
1647723100000|2022-03-19 20:51:40|985.62|974.82|986.3|975.5|986.3|975.5|985.62|974.82|6
1647723110000|2022-03-19 20:51:50|986.31|975.51|987.04|976.24|987.04|976.24|986.31|975.51|6
1647723120000|2022-03-19 20:52:00|987|976.2|986.86|976.06|987.05|976.25|986.86|976.06|4
1647723130000|2022-03-19 20:52:10|986.93|976.13|987.05|976.25|987.05|976.25|986.93|976.13|2
1647723150000|2022-03-19 20:52:30|987.56|976.76|987.63|976.83|987.94|977.14|987.56|976.76|6
1647723160000|2022-03-19 20:52:40|987.31|976.51|987.46|976.66|987.46|976.66|987.31|976.51|2
1647723200000|2022-03-19 20:53:20|987.31|976.51|987.01|976.21|987.31|976.51|987.01|976.21|3
1647723210000|2022-03-19 20:53:30|987|976.2|986.1|975.3|987|976.2|986.1|975.3|5
1647723220000|2022-03-19 20:53:40|986.11|975.31|986.45|975.65|986.46|975.66|986.1|975.3|8
1647723230000|2022-03-19 20:53:50|986.48|975.68|986.48|975.68|986.48|975.68|986.48|975.68|1
1647723240000|2022-03-19 20:54:00|986.49|975.69|987|976.2|987.03|976.23|986.49|975.69|4
1647723250000|2022-03-19 20:54:10|987.01|976.21|987.01|976.21|987.01|976.21|987|976.2|17
1647723260000|2022-03-19 20:54:20|987|976.2|986.18|975.38|987.01|976.21|986.18|975.38|17
1647723270000|2022-03-19 20:54:30|986.17|975.37|985.52|974.72|986.18|975.38|985.52|974.72|14
1647723280000|2022-03-19 20:54:40|985.53|974.73|985.53|974.73|985.53|974.73|985.53|974.73|1
1647723290000|2022-03-19 20:54:50|985.56|974.76|986.04|975.24|986.04|975.24|985.54|974.74|6
1647723300000|2022-03-19 20:55:00|986.05|975.25|985.19|974.39|986.05|975.25|985.19|974.39|9
1647723310000|2022-03-19 20:55:10|985.2|974.4|985.08|974.28|985.2|974.4|985.08|974.28|14
1647723320000|2022-03-19 20:55:20|985.32|974.52|985.49|974.69|985.49|974.69|985.32|974.52|2
1647723330000|2022-03-19 20:55:30|985.5|974.7|985.49|974.69|985.5|974.7|985.49|974.69|4
1647723350000|2022-03-19 20:55:50|985.5|974.7|985.5|974.7|985.5|974.7|985.5|974.7|1
1647723360000|2022-03-19 20:56:00|985.55|974.75|985.38|974.58|985.55|974.75|985.38|974.58|4
1647723370000|2022-03-19 20:56:10|985.5|974.7|984.57|973.77|985.5|974.7|984.56|973.76|22
1647723380000|2022-03-19 20:56:20|984.56|973.76|984.08|973.28|984.57|973.77|984.08|973.28|13
1647723390000|2022-03-19 20:56:30|983.65|972.85|985.2|974.4|985.2|974.4|983.52|972.72|18
1647723400000|2022-03-19 20:56:40|985.19|974.39|985.32|974.52|985.32|974.52|985.19|974.39|2
1647723410000|2022-03-19 20:56:50|985.33|974.53|985.45|974.65|985.45|974.65|985.23|974.43|9
1647723420000|2022-03-19 20:57:00|985.47|974.67|985.53|974.73|986.01|975.21|985.47|974.67|7
1647723430000|2022-03-19 20:57:10|985.46|974.66|985.46|974.66|985.46|974.66|985.46|974.66|1
1647723440000|2022-03-19 20:57:20|985.34|974.54|985.11|974.31|985.34|974.54|985.11|974.31|15
1647723450000|2022-03-19 20:57:30|985.12|974.32|985.11|974.31|985.12|974.32|985.11|974.31|14
1647723460000|2022-03-19 20:57:40|985.12|974.32|984.76|973.96|985.12|974.32|984.76|973.96|9
1647723470000|2022-03-19 20:57:50|984.75|973.95|984.55|973.75|984.76|973.96|984.55|973.75|9
1647723480000|2022-03-19 20:58:00|984.54|973.74|984.76|973.96|984.76|973.96|984.33|973.53|8
1647723490000|2022-03-19 20:58:10|984.75|973.95|984.76|973.96|984.76|973.96|984.33|973.53|10
1647723530000|2022-03-19 20:58:50|984.45|973.65|984.45|973.65|984.45|973.65|984.44|973.64|3
1647723540000|2022-03-19 20:59:00|984.44|973.64|984.45|973.65|984.45|973.65|984.44|973.64|18
1647723550000|2022-03-19 20:59:10|984.44|973.64|984.41|973.61|984.45|973.65|984.08|973.28|12
1647723570000|2022-03-19 20:59:30|984.51|973.71|984.91|974.11|984.91|974.11|984.51|973.71|4
1647723580000|2022-03-19 20:59:40|984.9|974.1|984.9|974.1|984.91|974.11|984.9|974.1|3
1647723590000|2022-03-19 20:59:50|984.97|974.17|984.45|973.65|984.97|974.17|984.45|973.65|6
1647723600000|2022-03-19 21:00:00|984.55|973.75|985.48|974.68|985.48|974.68|984.55|973.75|7
1647723610000|2022-03-19 21:00:10|985.47|974.67|985.47|974.67|985.48|974.68|985.47|974.67|7
1647723630000|2022-03-19 21:00:30|985.45|974.65|985.47|974.67|985.47|974.67|985.45|974.65|2
1647723640000|2022-03-19 21:00:40|985.45|974.65|986.39|975.59|986.39|975.59|985.45|974.65|6
1647723650000|2022-03-19 21:00:50|986.38|975.58|986.46|975.66|986.46|975.66|986.34|975.54|5
1647723660000|2022-03-19 21:01:00|986.47|975.67|986.44|975.64|986.47|975.67|986.44|975.64|2
1647723670000|2022-03-19 21:01:10|986.45|975.65|986.44|975.64|986.45|975.65|986.44|975.64|2
1647723690000|2022-03-19 21:01:30|986.63|975.83|986.7|975.9|986.72|975.92|986.63|975.83|3
1647723730000|2022-03-19 21:02:10|986.9|976.1|986.75|975.95|987.36|976.56|986.67|975.87|10
1647723750000|2022-03-19 21:02:30|986.79|975.99|986.79|975.99|986.79|975.99|986.78|975.98|5
1647723760000|2022-03-19 21:02:40|986.78|975.98|986.79|975.99|986.79|975.99|986.78|975.98|12
1647723770000|2022-03-19 21:02:50|986.78|975.98|986.87|976.07|986.87|976.07|986.78|975.98|14
1647723780000|2022-03-19 21:03:00|986.86|976.06|986.87|976.07|986.87|976.07|986.86|976.06|10
1647723790000|2022-03-19 21:03:10|986.86|976.06|986.87|976.07|986.87|976.07|986.86|976.06|2
1647723800000|2022-03-19 21:03:20|987.07|976.27|987.67|976.87|987.67|976.87|987.07|976.27|5
1647723810000|2022-03-19 21:03:30|987.46|976.66|987.25|976.45|987.67|976.87|987.25|976.45|4
1647723820000|2022-03-19 21:03:40|987.24|976.44|987.25|976.45|987.25|976.45|987.24|976.44|18
1647723830000|2022-03-19 21:03:50|987.24|976.44|987.25|976.45|987.25|976.45|987.24|976.44|18
1647723840000|2022-03-19 21:04:00|987.24|976.44|987.36|976.56|987.67|976.87|987.24|976.44|5
1647723880000|2022-03-19 21:04:40|987.4|976.6|987.4|976.6|987.4|976.6|987.4|976.6|1
1647723890000|2022-03-19 21:04:50|987.56|976.76|988.08|977.28|988.08|977.28|987.56|976.76|3
1647723900000|2022-03-19 21:05:00|987.97|977.17|987.84|977.04|987.97|977.17|987.84|977.04|2
1647723910000|2022-03-19 21:05:10|987.75|976.95|986.96|976.16|987.75|976.95|986.96|976.16|4
1647723920000|2022-03-19 21:05:20|986.95|976.15|986.61|975.81|986.95|976.15|986.6|975.8|16
1647723930000|2022-03-19 21:05:30|986.6|975.8|986.61|975.81|986.61|975.81|986.6|975.8|18
1647723940000|2022-03-19 21:05:40|986.6|975.8|987.32|976.52|987.32|976.52|986.6|975.8|17
1647723960000|2022-03-19 21:06:00|987.14|976.34|987.15|976.35|987.15|976.35|987.14|976.34|2
1647724000000|2022-03-19 21:06:40|987.23|976.43|986.99|976.19|987.25|976.45|986.99|976.19|4
1647724030000|2022-03-19 21:07:10|986.94|976.14|986.98|976.18|986.98|976.18|986.94|976.14|2
1647724060000|2022-03-19 21:07:40|986.95|976.15|986.93|976.13|986.95|976.15|986.93|976.13|2
1647724090000|2022-03-19 21:08:10|986.94|976.14|986.94|976.14|986.94|976.14|986.94|976.14|1
1647724100000|2022-03-19 21:08:20|986.92|976.12|986.26|975.46|986.92|976.12|986.25|975.45|4
1647724130000|2022-03-19 21:08:50|986.25|975.45|986.25|975.45|986.25|975.45|986.25|975.45|1
1647724200000|2022-03-19 21:10:00|986.01|975.21|985.95|975.15|986.01|975.21|985.91|975.11|3
1647724210000|2022-03-19 21:10:10|985.8|975|985.8|975|985.81|975.01|985.76|974.96|11
1647724220000|2022-03-19 21:10:20|985.76|974.96|985.37|974.57|985.76|974.96|985.37|974.57|11
1647724230000|2022-03-19 21:10:30|985.1|974.3|985.1|974.3|985.1|974.3|985.1|974.3|1
1647724240000|2022-03-19 21:10:40|984.98|974.18|984.88|974.08|984.98|974.18|984.88|974.08|2
1647724250000|2022-03-19 21:10:50|984.86|974.06|984.78|973.98|984.87|974.07|984.78|973.98|4
1647724260000|2022-03-19 21:11:00|984.74|973.94|984.73|973.93|984.74|973.94|984.73|973.93|2
1647724270000|2022-03-19 21:11:10|984.74|973.94|984.73|973.93|984.74|973.94|984.73|973.93|2
1647724280000|2022-03-19 21:11:20|984.69|973.89|984.26|973.46|984.69|973.89|984.26|973.46|5
1647724290000|2022-03-19 21:11:30|983.93|973.13|983.93|973.13|983.93|973.13|983.93|973.13|1
1647724330000|2022-03-19 21:12:10|983.92|973.12|983.68|972.88|984.01|973.21|983.68|972.88|7
1647724340000|2022-03-19 21:12:20|983.64|972.84|983.22|972.42|983.64|972.84|983.22|972.42|2
1647724350000|2022-03-19 21:12:30|983.21|972.41|982.92|972.12|983.21|972.41|982.92|972.12|3
1647724360000|2022-03-19 21:12:40|983.04|972.24|983.04|972.24|983.04|972.24|982.92|972.12|3
1647724370000|2022-03-19 21:12:50|983.63|972.83|983.65|972.85|983.66|972.86|983.63|972.83|6
1647724380000|2022-03-19 21:13:00|983.66|972.86|983.67|972.87|983.67|972.87|983.66|972.86|2
1647724390000|2022-03-19 21:13:10|983.63|972.83|983.67|972.87|983.67|972.87|983.63|972.83|2
1647724400000|2022-03-19 21:13:20|983.63|972.83|985.08|974.28|985.08|974.28|983.63|972.83|13
1647724410000|2022-03-19 21:13:30|985.09|974.29|985.09|974.29|985.09|974.29|985.08|974.28|13
1647724420000|2022-03-19 21:13:40|985.08|974.28|985.09|974.29|985.09|974.29|985.08|974.28|18
1647724430000|2022-03-19 21:13:50|985.08|974.28|985.09|974.29|985.09|974.29|985.08|974.28|18
1647724440000|2022-03-19 21:14:00|985.08|974.28|985.47|974.67|985.48|974.68|985.02|974.22|14
1647724510000|2022-03-19 21:15:10|985.48|974.68|986|975.2|986|975.2|985.48|974.68|3
1647724530000|2022-03-19 21:15:30|986.08|975.28|986.08|975.28|986.08|975.28|986.07|975.27|3
1647724550000|2022-03-19 21:15:50|986.07|975.27|986.08|975.28|986.08|975.28|986.07|975.27|2
1647724570000|2022-03-19 21:16:10|986.07|975.27|986.18|975.38|986.18|975.38|986.07|975.27|2
1647724650000|2022-03-19 21:17:30|986.34|975.54|986.34|975.54|986.34|975.54|986.34|975.54|1
1647724660000|2022-03-19 21:17:40|986.33|975.53|986.34|975.54|986.34|975.54|986.33|975.53|16
1647724670000|2022-03-19 21:17:50|986.35|975.55|986.34|975.54|986.35|975.55|986.34|975.54|12
1647724680000|2022-03-19 21:18:00|986.35|975.55|986.34|975.54|986.35|975.55|986.34|975.54|16
1647724690000|2022-03-19 21:18:10|986.35|975.55|986.34|975.54|986.35|975.55|986.34|975.54|16
1647724750000|2022-03-19 21:19:10|986.57|975.77|986.82|976.02|986.82|976.02|986.57|975.77|2
1647724760000|2022-03-19 21:19:20|986.83|976.03|986.83|976.03|986.83|976.03|986.83|976.03|1
1647724780000|2022-03-19 21:19:40|987.05|976.25|987.17|976.37|987.18|976.38|987.05|976.25|16
1647724790000|2022-03-19 21:19:50|987.18|976.38|987.17|976.37|987.18|976.38|987.17|976.37|22
1647724800000|2022-03-19 21:20:00|987.18|976.38|987.17|976.37|987.18|976.38|987.17|976.37|18
1647724810000|2022-03-19 21:20:10|987.18|976.38|987.18|976.38|987.18|976.38|987.17|976.37|3
1647724830000|2022-03-19 21:20:30|987.24|976.44|987.24|976.44|987.24|976.44|987.24|976.44|1
1647724910000|2022-03-19 21:21:50|986.95|976.15|987.19|976.39|987.19|976.39|986.95|976.15|2
1647724940000|2022-03-19 21:22:20|987.41|976.61|987.61|976.81|987.61|976.81|987.41|976.61|2
1647724970000|2022-03-19 21:22:50|987.86|977.06|987.86|977.06|987.86|977.06|987.86|977.06|1
1647724980000|2022-03-19 21:23:00|987.82|977.02|988.02|977.22|988.02|977.22|987.82|977.02|2
1647724990000|2022-03-19 21:23:10|988.04|977.24|988.04|977.24|988.16|977.36|988.04|977.24|3
1647725000000|2022-03-19 21:23:20|988.16|977.36|988.39|977.59|988.39|977.59|988.16|977.36|4
1647725050000|2022-03-19 21:24:10|988.35|977.55|987.91|977.11|988.35|977.55|987.91|977.11|4
1647725060000|2022-03-19 21:24:20|987.9|977.1|987.91|977.11|987.91|977.11|987.9|977.1|2
1647725070000|2022-03-19 21:24:30|988.12|977.32|988.12|977.32|988.12|977.32|988.12|977.32|1
1647725100000|2022-03-19 21:25:00|988.13|977.33|988.12|977.32|988.13|977.33|988.12|977.32|8
1647725110000|2022-03-19 21:25:10|988.13|977.33|988.12|977.32|988.13|977.33|988.12|977.32|4
1647725160000|2022-03-19 21:26:00|988.09|977.29|988.09|977.29|988.09|977.29|988.09|977.29|1
1647725190000|2022-03-19 21:26:30|988.08|977.28|988.09|977.29|988.09|977.29|988.08|977.28|12
1647725200000|2022-03-19 21:26:40|988.08|977.28|988.09|977.29|988.09|977.29|988.08|977.28|16
1647725210000|2022-03-19 21:26:50|988.08|977.28|988.09|977.29|988.09|977.29|988.08|977.28|8
1647725220000|2022-03-19 21:27:00|988.08|977.28|988.09|977.29|988.09|977.29|988.08|977.28|12
1647725230000|2022-03-19 21:27:10|988.08|977.28|988.09|977.29|988.09|977.29|988.08|977.28|10
1647725240000|2022-03-19 21:27:20|988.08|977.28|988.09|977.29|988.09|977.29|988.08|977.28|10
1647725250000|2022-03-19 21:27:30|988.08|977.28|988|977.2|988.09|977.29|988|977.2|9
1647725290000|2022-03-19 21:28:10|988.19|977.39|987.91|977.11|988.19|977.39|987.91|977.11|3
1647725310000|2022-03-19 21:28:30|988.01|977.21|988|977.2|988.01|977.21|988|977.2|2
1647725320000|2022-03-19 21:28:40|987.77|976.97|987.77|976.97|987.77|976.97|987.77|976.97|1
1647725370000|2022-03-19 21:29:30|987.79|976.99|987.8|977|987.8|977|987.79|976.99|2
1647725400000|2022-03-19 21:30:00|988.03|977.23|987.7|976.9|988.03|977.23|987.7|976.9|2
1647725470000|2022-03-19 21:31:10|988.02|977.22|988.02|977.22|988.02|977.22|988.02|977.22|1
1647725510000|2022-03-19 21:31:50|988.01|977.21|988.02|977.22|988.02|977.22|988.01|977.21|8
1647725520000|2022-03-19 21:32:00|988.01|977.21|988.01|977.21|988.02|977.22|988.01|977.21|9
1647725590000|2022-03-19 21:33:10|987.9|977.1|987.9|977.1|987.9|977.1|987.9|977.1|1
1647725630000|2022-03-19 21:33:50|987.91|977.11|987.83|977.03|987.91|977.11|987.83|977.03|4
1647725650000|2022-03-19 21:34:10|987.77|976.97|987.77|976.97|987.77|976.97|987.77|976.97|1
1647725660000|2022-03-19 21:34:20|987.68|976.88|987.68|976.88|987.68|976.88|987.68|976.88|1
1647725690000|2022-03-19 21:34:50|987.66|976.86|987.66|976.86|987.66|976.86|987.66|976.86|1
1647725700000|2022-03-19 21:35:00|987.65|976.85|987.66|976.86|987.66|976.86|987.65|976.85|2
1647725720000|2022-03-19 21:35:20|988.02|977.22|988.02|977.22|988.02|977.22|988.02|977.22|1
1647725760000|2022-03-19 21:36:00|988.01|977.21|988.02|977.22|988.02|977.22|988.01|977.21|2
1647725840000|2022-03-19 21:37:20|987.99|977.19|988.06|977.26|988.06|977.26|987.99|977.19|3
1647725850000|2022-03-19 21:37:30|988.03|977.23|988.03|977.23|988.03|977.23|988.03|977.23|1
1647725870000|2022-03-19 21:37:50|988.02|977.22|988.03|977.23|988.03|977.23|988.02|977.22|4
1647725880000|2022-03-19 21:38:00|988.02|977.22|988.03|977.23|988.03|977.23|988.02|977.22|18
1647725890000|2022-03-19 21:38:10|988.02|977.22|988.02|977.22|988.03|977.23|988.02|977.22|7
1647725900000|2022-03-19 21:38:20|988.03|977.23|988.03|977.23|988.03|977.23|988.02|977.22|17
1647725910000|2022-03-19 21:38:30|988.02|977.22|988.03|977.23|988.03|977.23|988.02|977.22|4
1647725920000|2022-03-19 21:38:40|988.02|977.22|988.03|977.23|988.03|977.23|988.02|977.22|8
1647725930000|2022-03-19 21:38:50|988.02|977.22|988.03|977.23|988.03|977.23|988.02|977.22|14
1647725940000|2022-03-19 21:39:00|988.02|977.22|987.47|976.67|988.02|977.22|987.24|976.44|19
1647725950000|2022-03-19 21:39:10|987.46|976.66|987.24|976.44|987.47|976.67|987.23|976.43|21
1647725960000|2022-03-19 21:39:20|987.23|976.43|987.15|976.35|987.47|976.67|987.15|976.35|19
1647725970000|2022-03-19 21:39:30|987.14|976.34|987.14|976.34|987.15|976.35|987.14|976.34|17
1647725980000|2022-03-19 21:39:40|987.15|976.35|987.14|976.34|987.15|976.35|987.14|976.34|14
1647725990000|2022-03-19 21:39:50|987.15|976.35|987.13|976.33|987.15|976.35|987.13|976.33|12
1647726000000|2022-03-19 21:40:00|987.12|976.32|986.27|975.47|987.13|976.33|986.27|975.47|19
1647726010000|2022-03-19 21:40:10|986.28|975.48|986.27|975.47|986.28|975.48|986.27|975.47|18
1647726020000|2022-03-19 21:40:20|986.28|975.48|986.38|975.58|986.38|975.58|986.27|975.47|3
1647726050000|2022-03-19 21:40:50|986.41|975.61|986.3|975.5|986.41|975.61|986.27|975.47|8
1647726060000|2022-03-19 21:41:00|986.27|975.47|986.3|975.5|986.3|975.5|986.27|975.47|2
1647726070000|2022-03-19 21:41:10|986.27|975.47|986.16|975.36|986.27|975.47|986.16|975.36|3
1647726080000|2022-03-19 21:41:20|986.22|975.42|985.26|974.46|986.22|975.42|985.26|974.46|17
1647726090000|2022-03-19 21:41:30|985.27|974.47|985.15|974.35|985.27|974.47|985.15|974.35|11
1647726100000|2022-03-19 21:41:40|984.98|974.18|984.98|974.18|984.99|974.19|984.98|974.18|11
1647726110000|2022-03-19 21:41:50|984.99|974.19|984.99|974.19|984.99|974.19|984.98|974.18|9
1647726120000|2022-03-19 21:42:00|984.96|974.16|984.95|974.15|984.96|974.16|984.95|974.15|10
1647726130000|2022-03-19 21:42:10|984.96|974.16|984.95|974.15|984.96|974.16|984.95|974.15|8
1647726150000|2022-03-19 21:42:30|984.96|974.16|984.95|974.15|984.96|974.16|984.95|974.15|14
1647726170000|2022-03-19 21:42:50|984.94|974.14|984.94|974.14|984.95|974.15|984.94|974.14|11
1647726180000|2022-03-19 21:43:00|984.95|974.15|984.94|974.14|984.95|974.15|984.94|974.14|14
1647726190000|2022-03-19 21:43:10|984.95|974.15|984.94|974.14|984.95|974.15|984.94|974.14|16
1647726200000|2022-03-19 21:43:20|984.95|974.15|984.29|973.49|984.95|974.15|984.29|973.49|13
1647726210000|2022-03-19 21:43:30|984.4|973.6|984.06|973.26|984.4|973.6|984.02|973.22|12
1647726220000|2022-03-19 21:43:40|984.07|973.27|984.06|973.26|984.07|973.27|984.06|973.26|18
1647726230000|2022-03-19 21:43:50|984.07|973.27|983.98|973.18|984.15|973.35|983.98|973.18|5
1647726310000|2022-03-19 21:45:10|983.99|973.19|983.98|973.18|983.99|973.19|983.98|973.18|2
1647726330000|2022-03-19 21:45:30|983.99|973.19|983.98|973.18|983.99|973.19|983.98|973.18|4
1647726340000|2022-03-19 21:45:40|983.99|973.19|983.98|973.18|983.99|973.19|983.98|973.18|4
1647726350000|2022-03-19 21:45:50|983.99|973.19|983.98|973.18|983.99|973.19|983.98|973.18|2
1647726360000|2022-03-19 21:46:00|983.99|973.19|983.98|973.18|983.99|973.19|983.98|973.18|8
1647726400000|2022-03-19 21:46:40|984.2|973.4|983.92|973.12|984.2|973.4|983.92|973.12|3
1647726410000|2022-03-19 21:46:50|983.93|973.13|983.92|973.12|983.93|973.13|983.92|973.12|6
1647726420000|2022-03-19 21:47:00|983.93|973.13|983.92|973.12|983.93|973.13|983.92|973.12|6
1647726430000|2022-03-19 21:47:10|983.93|973.13|983.92|973.12|983.93|973.13|983.92|973.12|10
1647726440000|2022-03-19 21:47:20|983.93|973.13|983.41|972.61|983.93|973.13|983.17|972.37|10
1647726460000|2022-03-19 21:47:40|983.17|972.37|983.12|972.32|983.18|972.38|983.12|972.32|7
1647726470000|2022-03-19 21:47:50|983.23|972.43|983.29|972.49|983.29|972.49|983.08|972.28|8
1647726480000|2022-03-19 21:48:00|983.3|972.5|983.3|972.5|983.3|972.5|983.3|972.5|1
1647726490000|2022-03-19 21:48:10|983.36|972.56|983.36|972.56|983.36|972.56|983.36|972.56|1
1647726520000|2022-03-19 21:48:40|983.58|972.78|983.36|972.56|983.58|972.78|983.35|972.55|4
1647726530000|2022-03-19 21:48:50|983.47|972.67|983.47|972.67|983.47|972.67|983.47|972.67|1
1647726540000|2022-03-19 21:49:00|983.69|972.89|983.47|972.67|983.69|972.89|983.47|972.67|2
1647726550000|2022-03-19 21:49:10|983.69|972.89|983.69|972.89|983.69|972.89|983.69|972.89|1
1647726570000|2022-03-19 21:49:30|983.47|972.67|983.58|972.78|983.58|972.78|983.47|972.67|3
1647726580000|2022-03-19 21:49:40|983.65|972.85|983.84|973.04|983.84|973.04|983.65|972.85|2
1647726590000|2022-03-19 21:49:50|983.65|972.85|983.58|972.78|983.65|972.85|983.58|972.78|2
1647726600000|2022-03-19 21:50:00|983.34|972.54|983.58|972.78|983.58|972.78|983.34|972.54|2
1647726610000|2022-03-19 21:50:10|983.54|972.74|983.61|972.81|983.61|972.81|983.54|972.74|3
1647726620000|2022-03-19 21:50:20|983.58|972.78|983.61|972.81|983.61|972.81|983.58|972.78|4
1647726650000|2022-03-19 21:50:50|983.67|972.87|983.61|972.81|983.67|972.87|983.61|972.81|4
1647726660000|2022-03-19 21:51:00|983.83|973.03|983.61|972.81|983.83|973.03|983.61|972.81|2
1647726670000|2022-03-19 21:51:10|983.83|973.03|983.83|973.03|983.83|973.03|983.83|973.03|1
1647726680000|2022-03-19 21:51:20|983.37|972.57|983.37|972.57|983.37|972.57|983.37|972.57|1
1647726740000|2022-03-19 21:52:20|983.4|972.6|983.95|973.15|983.95|973.15|983.4|972.6|5
1647726780000|2022-03-19 21:53:00|984.12|973.32|984.12|973.32|984.12|973.32|984.12|973.32|1
1647726790000|2022-03-19 21:53:10|983.95|973.15|983.95|973.15|983.95|973.15|983.95|973.15|1
1647726810000|2022-03-19 21:53:30|984.12|973.32|984.28|973.48|984.39|973.59|984.05|973.25|7
1647726840000|2022-03-19 21:54:00|984.39|973.59|984.28|973.48|984.39|973.59|984.28|973.48|2
1647726860000|2022-03-19 21:54:20|984.39|973.59|984.28|973.48|984.39|973.59|984.28|973.48|2
1647726870000|2022-03-19 21:54:30|984.05|973.25|984.28|973.48|984.28|973.48|984.05|973.25|2
1647726920000|2022-03-19 21:55:20|984.29|973.49|984.28|973.48|984.29|973.49|984.28|973.48|4
1647726950000|2022-03-19 21:55:50|984.05|973.25|983.45|972.65|984.06|973.26|983.28|972.48|11
1647726960000|2022-03-19 21:56:00|983.22|972.42|982.65|971.85|983.22|972.42|982.65|971.85|4
1647726970000|2022-03-19 21:56:10|982.63|971.83|982.06|971.26|982.63|971.83|982.06|971.26|10
1647726980000|2022-03-19 21:56:20|982.07|971.27|981.33|970.53|982.07|971.27|981.33|970.53|18
1647726990000|2022-03-19 21:56:30|981.34|970.54|981|970.2|981.34|970.54|981|970.2|11
1647727000000|2022-03-19 21:56:40|981.01|970.21|980.37|969.57|981.01|970.21|980.37|969.57|17
1647727010000|2022-03-19 21:56:50|980.58|969.78|980.37|969.57|980.58|969.78|980.37|969.57|2
1647727020000|2022-03-19 21:57:00|980.36|969.56|980.37|969.57|980.37|969.57|980.36|969.56|2
1647727040000|2022-03-19 21:57:20|980.36|969.56|980.37|969.57|980.37|969.57|980.36|969.56|10
1647727050000|2022-03-19 21:57:30|980.36|969.56|980.37|969.57|980.37|969.57|980.36|969.56|6
1647727060000|2022-03-19 21:57:40|980.16|969.36|979.58|968.78|980.39|969.59|979.58|968.78|20
1647727070000|2022-03-19 21:57:50|979.52|968.72|979.52|968.72|979.58|968.78|979.52|968.72|17
1647727080000|2022-03-19 21:58:00|979.58|968.78|979.32|968.52|979.58|968.78|979.32|968.52|19
1647727090000|2022-03-19 21:58:10|979.33|968.53|978.99|968.19|979.33|968.53|978.99|968.19|16
1647727100000|2022-03-19 21:58:20|978.98|968.18|978.99|968.19|978.99|968.19|978.98|968.18|2
1647727150000|2022-03-19 21:59:10|979.2|968.4|979.3|968.5|979.3|968.5|979.2|968.4|2
1647727170000|2022-03-19 21:59:30|979.43|968.63|979.41|968.61|979.43|968.63|979.41|968.61|2
1647727180000|2022-03-19 21:59:40|979.59|968.79|980.38|969.58|980.38|969.58|979.59|968.79|3
1647727190000|2022-03-19 21:59:50|980.41|969.61|980.41|969.61|980.44|969.64|980.41|969.61|5
1647727200000|2022-03-19 22:00:00|980.31|969.51|980.31|969.51|980.31|969.51|980.31|969.51|1
1647727250000|2022-03-19 22:00:50|980.08|969.28|980.08|969.28|980.08|969.28|980.07|969.27|17
1647727260000|2022-03-19 22:01:00|980.07|969.27|980.31|969.51|980.32|969.52|980.07|969.27|11
1647727270000|2022-03-19 22:01:10|980.32|969.52|980.32|969.52|980.32|969.52|980.08|969.28|10
1647727280000|2022-03-19 22:01:20|980.31|969.51|980.32|969.52|980.32|969.52|980.31|969.51|12
1647727290000|2022-03-19 22:01:30|980.31|969.51|980.09|969.29|980.32|969.52|980.08|969.28|11
1647727300000|2022-03-19 22:01:40|980.05|969.25|980.04|969.24|980.05|969.25|980.04|969.24|14
1647727310000|2022-03-19 22:01:50|980.14|969.34|980.14|969.34|980.15|969.35|980.14|969.34|13
1647727320000|2022-03-19 22:02:00|980.15|969.35|978.84|968.04|980.15|969.35|978.84|968.04|15
1647727330000|2022-03-19 22:02:10|979.02|968.22|979.66|968.86|979.66|968.86|979.02|968.22|4
1647727340000|2022-03-19 22:02:20|979.73|968.93|980.55|969.75|980.55|969.75|979.73|968.93|7
1647727370000|2022-03-19 22:02:50|980.38|969.58|979.74|968.94|980.38|969.58|979.74|968.94|5
1647727380000|2022-03-19 22:03:00|979.73|968.93|979.73|968.93|979.74|968.94|979.73|968.93|13
1647727410000|2022-03-19 22:03:30|979.74|968.94|979.29|968.49|979.74|968.94|979.28|968.48|12
1647727420000|2022-03-19 22:03:40|979.28|968.48|978.71|967.91|979.29|968.49|978.71|967.91|12
1647727430000|2022-03-19 22:03:50|978.5|967.7|978.44|967.64|978.52|967.72|978.2|967.4|24
1647727440000|2022-03-19 22:04:00|978.21|967.41|978.43|967.63|978.44|967.64|978.21|967.41|5
1647727450000|2022-03-19 22:04:10|978.21|967.41|978.21|967.41|978.21|967.41|978.2|967.4|9
1647727460000|2022-03-19 22:04:20|978.2|967.4|978.21|967.41|978.21|967.41|978.2|967.4|18
1647727470000|2022-03-19 22:04:30|978.2|967.4|978.21|967.41|978.21|967.41|978.2|967.4|18
1647727480000|2022-03-19 22:04:40|978.2|967.4|978.21|967.41|978.21|967.41|978.2|967.4|16
1647727490000|2022-03-19 22:04:50|978.2|967.4|978.21|967.41|978.21|967.41|978.2|967.4|18
1647727500000|2022-03-19 22:05:00|978.2|967.4|978.43|967.63|978.6|967.8|978.2|967.4|7
1647727510000|2022-03-19 22:05:10|978.44|967.64|978.43|967.63|978.44|967.64|978.43|967.63|6
1647727520000|2022-03-19 22:05:20|978.44|967.64|978.43|967.63|978.44|967.64|978.43|967.63|4
1647727530000|2022-03-19 22:05:30|978.44|967.64|978.43|967.63|978.6|967.8|978.43|967.63|7
1647727540000|2022-03-19 22:05:40|978.48|967.68|978.48|967.68|978.48|967.68|978.48|967.68|1
1647727560000|2022-03-19 22:06:00|978.65|967.85|978.48|967.68|978.65|967.85|978.48|967.68|2
1647727570000|2022-03-19 22:06:10|978.65|967.85|978.53|967.73|978.78|967.98|978.53|967.73|6
1647727580000|2022-03-19 22:06:20|978.57|967.77|978.53|967.73|978.57|967.77|978.53|967.73|8
1647727590000|2022-03-19 22:06:30|978.57|967.77|978.53|967.73|978.57|967.77|978.53|967.73|4
1647727600000|2022-03-19 22:06:40|978.57|967.77|978.78|967.98|978.81|968.01|978.53|967.73|6
1647727610000|2022-03-19 22:06:50|978.53|967.73|978.78|967.98|978.78|967.98|978.53|967.73|4
1647727620000|2022-03-19 22:07:00|978.53|967.73|978.78|967.98|978.81|968.01|978.53|967.73|6
1647727630000|2022-03-19 22:07:10|978.81|968.01|978.78|967.98|978.81|968.01|978.78|967.98|2
1647727640000|2022-03-19 22:07:20|978.8|968|978.61|967.81|978.8|968|978.61|967.81|2
1647727650000|2022-03-19 22:07:30|978.6|967.8|977.89|967.09|978.61|967.81|977.89|967.09|13
1647727660000|2022-03-19 22:07:40|977.88|967.08|977.89|967.09|977.89|967.09|977.88|967.08|14
1647727670000|2022-03-19 22:07:50|977.88|967.08|976.9|966.1|977.89|967.09|976.9|966.1|22
1647727680000|2022-03-19 22:08:00|976.54|965.74|976.13|965.33|976.55|965.75|976.13|965.33|14
1647727690000|2022-03-19 22:08:10|976.12|965.32|976.12|965.32|976.12|965.32|976.11|965.31|5
1647727700000|2022-03-19 22:08:20|976.24|965.44|975.28|964.48|976.24|965.44|975.28|964.48|15
1647727710000|2022-03-19 22:08:30|975.27|964.47|975.28|964.48|975.49|964.69|975.27|964.47|10
1647727720000|2022-03-19 22:08:40|975.27|964.47|975.28|964.48|975.49|964.69|975.27|964.47|18
1647727730000|2022-03-19 22:08:50|975.27|964.47|975.28|964.48|975.49|964.69|975.27|964.47|12
1647727740000|2022-03-19 22:09:00|975.27|964.47|975.67|964.87|975.67|964.87|975.23|964.43|13
1647727750000|2022-03-19 22:09:10|975.9|965.1|976.01|965.21|976.01|965.21|975.9|965.1|2
1647727760000|2022-03-19 22:09:20|976.12|965.32|975.75|964.95|976.12|965.32|975.75|964.95|7
1647727770000|2022-03-19 22:09:30|975.53|964.73|975.34|964.54|975.53|964.73|974.88|964.08|13
1647727780000|2022-03-19 22:09:40|975.17|964.37|975.17|964.37|975.17|964.37|975.17|964.37|1
1647727800000|2022-03-19 22:10:00|975.34|964.54|975.34|964.54|975.56|964.76|975.17|964.37|9
1647727810000|2022-03-19 22:10:10|975.56|964.76|975.56|964.76|975.56|964.76|975.34|964.54|3
1647727820000|2022-03-19 22:10:20|975.66|964.86|975.7|964.9|975.7|964.9|975.56|964.76|4
1647727830000|2022-03-19 22:10:30|975.56|964.76|975.56|964.76|975.56|964.76|975.56|964.76|1
1647727840000|2022-03-19 22:10:40|975.36|964.56|974.86|964.06|975.36|964.56|974.86|964.06|5
1647727850000|2022-03-19 22:10:50|974.84|964.04|973.73|962.93|974.84|964.04|973.73|962.93|9
1647727860000|2022-03-19 22:11:00|973.68|962.88|973.09|962.29|973.68|962.88|973.09|962.29|8
1647727870000|2022-03-19 22:11:10|973.08|962.28|972.84|962.04|973.09|962.29|972.84|962.04|5
1647727880000|2022-03-19 22:11:20|972.85|962.05|971.48|960.68|972.85|962.05|971.48|960.68|17
1647727890000|2022-03-19 22:11:30|971.33|960.53|972.12|961.32|972.31|961.51|971.33|960.53|8
1647727900000|2022-03-19 22:11:40|972.25|961.45|973.22|962.42|973.27|962.47|972.22|961.42|19
1647727910000|2022-03-19 22:11:50|973.01|962.21|973.33|962.53|973.33|962.53|973.01|962.21|3
1647727920000|2022-03-19 22:12:00|973.22|962.42|973.33|962.53|973.33|962.53|973.22|962.42|2
1647727940000|2022-03-19 22:12:20|973.32|962.52|973.33|962.53|973.33|962.53|973.32|962.52|2
1647727950000|2022-03-19 22:12:30|973.01|962.21|973.01|962.21|973.01|962.21|973.01|962.21|1
1647727960000|2022-03-19 22:12:40|973.02|962.22|973.33|962.53|973.34|962.54|973.01|962.21|7
1647727970000|2022-03-19 22:12:50|973.34|962.54|972.39|961.59|973.34|962.54|972.36|961.56|13
1647727980000|2022-03-19 22:13:00|972.36|961.56|972.34|961.54|972.4|961.6|972.34|961.54|17
1647727990000|2022-03-19 22:13:10|972.29|961.49|972.27|961.47|972.33|961.53|972.26|961.46|8
1647728000000|2022-03-19 22:13:20|972.33|961.53|972.27|961.47|972.33|961.53|972.27|961.47|8
1647728010000|2022-03-19 22:13:30|972.33|961.53|972.27|961.47|972.33|961.53|972.27|961.47|14
1647728020000|2022-03-19 22:13:40|972.33|961.53|972.01|961.21|972.33|961.53|972|961.2|8
1647728030000|2022-03-19 22:13:50|972|961.2|972.01|961.21|972.17|961.37|972|961.2|18
1647728040000|2022-03-19 22:14:00|972|961.2|971.66|960.86|972.01|961.21|971.66|960.86|6
1647728050000|2022-03-19 22:14:10|971.47|960.67|971.44|960.64|971.63|960.83|971.2|960.4|11
1647728060000|2022-03-19 22:14:20|971.33|960.53|971.53|960.73|971.53|960.73|971.33|960.53|7
1647728070000|2022-03-19 22:14:30|971.68|960.88|971.66|960.86|971.68|960.88|971.66|960.86|16
1647728080000|2022-03-19 22:14:40|971.67|960.87|972.21|961.41|972.21|961.41|971.66|960.86|19
1647728090000|2022-03-19 22:14:50|972.27|961.47|972.38|961.58|972.4|961.6|972.26|961.46|7
1647728100000|2022-03-19 22:15:00|972.39|961.59|972.39|961.59|972.39|961.59|972.34|961.54|14
1647728110000|2022-03-19 22:15:10|972.36|961.56|972.41|961.61|972.43|961.63|972.28|961.48|12
1647728120000|2022-03-19 22:15:20|972.39|961.59|973.23|962.43|973.24|962.44|972.39|961.59|10
1647728130000|2022-03-19 22:15:30|973.28|962.48|973.32|962.52|973.37|962.57|973.23|962.43|7
1647728140000|2022-03-19 22:15:40|973.37|962.57|972.73|961.93|973.37|962.57|972.73|961.93|7
1647728150000|2022-03-19 22:15:50|972.7|961.9|970.73|959.93|972.7|961.9|970.63|959.83|23
1647728160000|2022-03-19 22:16:00|971.02|960.22|969.72|958.92|971.03|960.23|969.08|958.28|18
1647728170000|2022-03-19 22:16:10|969.86|959.06|969.74|958.94|969.88|959.08|968.91|958.11|11
1647728180000|2022-03-19 22:16:20|969.5|958.7|969.74|958.94|969.74|958.94|969.28|958.48|9
1647728190000|2022-03-19 22:16:30|969.73|958.93|968.71|957.91|969.74|958.94|968.71|957.91|6
1647728200000|2022-03-19 22:16:40|968.69|957.89|969.32|958.52|969.33|958.53|968.65|957.85|16
1647728210000|2022-03-19 22:16:50|969.15|958.35|968.99|958.19|969.32|958.52|968.98|958.18|8
1647728220000|2022-03-19 22:17:00|968.98|958.18|968.99|958.19|969.11|958.31|968.64|957.84|11
1647728230000|2022-03-19 22:17:10|968.98|958.18|967.87|957.07|968.99|958.19|967.87|957.07|14
1647728240000|2022-03-19 22:17:20|967.85|957.05|967.58|956.78|967.9|957.1|967.37|956.57|9
1647728250000|2022-03-19 22:17:30|967.76|956.96|965.91|955.11|968.04|957.24|965.79|954.99|24
1647728260000|2022-03-19 22:17:40|965.69|954.89|965.11|954.31|965.69|954.89|964.75|953.95|12
1647728270000|2022-03-19 22:17:50|965.3|954.5|965.01|954.21|965.51|954.71|965.01|954.21|9
1647728280000|2022-03-19 22:18:00|965.11|954.31|966.31|955.51|966.31|955.51|965.11|954.31|9
1647728290000|2022-03-19 22:18:10|966.41|955.61|967.26|956.46|967.26|956.46|966.4|955.6|18
1647728300000|2022-03-19 22:18:20|967.25|956.45|967.38|956.58|968.06|957.26|967.25|956.45|16
1647728310000|2022-03-19 22:18:30|967.37|956.57|967.41|956.61|967.41|956.61|967.37|956.57|12
1647728320000|2022-03-19 22:18:40|967.4|956.6|967.41|956.61|967.41|956.61|967.4|956.6|8
1647728330000|2022-03-19 22:18:50|967.4|956.6|967.4|956.6|967.41|956.61|967.4|956.6|13
1647728340000|2022-03-19 22:19:00|967.41|956.61|967.4|956.6|967.41|956.61|967.4|956.6|2
1647728350000|2022-03-19 22:19:10|967.41|956.61|967.41|956.61|967.41|956.61|967.4|956.6|13
1647728360000|2022-03-19 22:19:20|967.4|956.6|967.88|957.08|968.11|957.31|967.37|956.57|8
1647728370000|2022-03-19 22:19:30|967.81|957.01|968|957.2|968.11|957.31|967.49|956.69|8
1647728380000|2022-03-19 22:19:40|968.11|957.31|968.92|958.12|968.92|958.12|968.11|957.31|8
1647728390000|2022-03-19 22:19:50|968.94|958.14|969.48|958.68|969.48|958.68|968.94|958.14|6
1647728400000|2022-03-19 22:20:00|969.64|958.84|969.42|958.62|970.26|959.46|969.24|958.44|20
1647728410000|2022-03-19 22:20:10|969.41|958.61|969.08|958.28|969.47|958.67|969.08|958.28|17
1647728420000|2022-03-19 22:20:20|969.06|958.26|967.87|957.07|969.06|958.26|967.87|957.07|12
1647728430000|2022-03-19 22:20:30|967.85|957.05|966.87|956.07|967.85|957.05|966.87|956.07|7
1647728440000|2022-03-19 22:20:40|966.86|956.06|965.6|954.8|966.86|956.06|965.55|954.75|12
1647728450000|2022-03-19 22:20:50|965.59|954.79|965.6|954.8|965.6|954.8|965.59|954.79|2
1647728460000|2022-03-19 22:21:00|965.59|954.79|965.56|954.76|965.59|954.79|965.56|954.76|2
1647728470000|2022-03-19 22:21:10|965.61|954.81|965.9|955.1|966.22|955.42|965.56|954.76|7
1647728480000|2022-03-19 22:21:20|966.1|955.3|966.33|955.53|966.33|955.53|966.1|955.3|3
1647728490000|2022-03-19 22:21:30|966.34|955.54|966.4|955.6|966.4|955.6|966.33|955.53|5
1647728510000|2022-03-19 22:21:50|966.36|955.56|966.4|955.6|966.4|955.6|966.35|955.55|8
1647728520000|2022-03-19 22:22:00|966.46|955.66|967.38|956.58|967.38|956.58|966.4|955.6|14
1647728530000|2022-03-19 22:22:10|967.37|956.57|967.39|956.59|967.39|956.59|967.34|956.54|16
1647728540000|2022-03-19 22:22:20|967.36|956.56|967.36|956.56|967.36|956.56|967.36|956.56|1
1647728550000|2022-03-19 22:22:30|967.4|956.6|968.38|957.58|968.38|957.58|967.4|956.6|15
1647728560000|2022-03-19 22:22:40|968.37|957.57|967.54|956.74|968.38|957.58|967.54|956.74|14
1647728570000|2022-03-19 22:22:50|967.53|956.73|967.45|956.65|967.54|956.74|967.08|956.28|7
1647728580000|2022-03-19 22:23:00|967.33|956.53|965.6|954.8|967.33|956.53|965.6|954.8|14
1647728590000|2022-03-19 22:23:10|965.62|954.82|965.58|954.78|965.62|954.82|965.58|954.78|3
1647728600000|2022-03-19 22:23:20|965.44|954.64|965.44|954.64|965.44|954.64|965.13|954.33|8
1647728610000|2022-03-19 22:23:30|965.43|954.63|965.98|955.18|966.01|955.21|965.43|954.63|6
1647728620000|2022-03-19 22:23:40|965.97|955.17|965.95|955.15|965.98|955.18|965.94|955.14|8
1647728630000|2022-03-19 22:23:50|965.94|955.14|965.95|955.15|965.95|955.15|965.94|955.14|12
1647728640000|2022-03-19 22:24:00|965.94|955.14|965.94|955.14|965.95|955.15|965.94|955.14|3
1647728650000|2022-03-19 22:24:10|965.95|955.15|965.94|955.14|965.95|955.15|965.94|955.14|12
1647728660000|2022-03-19 22:24:20|965.95|955.15|965.95|955.15|965.95|955.15|965.94|955.14|5
1647728670000|2022-03-19 22:24:30|965.94|955.14|966.02|955.22|966.02|955.22|965.94|955.14|3
1647728690000|2022-03-19 22:24:50|965.98|955.18|965.98|955.18|965.98|955.18|965.98|955.18|1
1647728700000|2022-03-19 22:25:00|965.97|955.17|965.93|955.13|965.98|955.18|965.6|954.8|9
1647728710000|2022-03-19 22:25:10|965.92|955.12|965.93|955.13|965.93|955.13|965.92|955.12|10
1647728720000|2022-03-19 22:25:20|965.92|955.12|965.98|955.18|965.98|955.18|965.92|955.12|2
1647728730000|2022-03-19 22:25:30|966.01|955.21|966.33|955.53|966.33|955.53|966|955.2|5
1647728750000|2022-03-19 22:25:50|966.39|955.59|967.33|956.53|967.35|956.55|966.39|955.59|11
1647728760000|2022-03-19 22:26:00|967.38|956.58|967.4|956.6|967.4|956.6|967.38|956.58|16
1647728770000|2022-03-19 22:26:10|967.39|956.59|967.4|956.6|967.4|956.6|967.39|956.59|6
1647728790000|2022-03-19 22:26:30|967.42|956.62|967.4|956.6|967.42|956.62|967.4|956.6|2
1647728820000|2022-03-19 22:27:00|967.58|956.78|968.26|957.46|968.27|957.47|967.58|956.78|7
1647728830000|2022-03-19 22:27:10|968.38|957.58|968.33|957.53|968.38|957.58|968.33|957.53|2
1647728840000|2022-03-19 22:27:20|968.36|957.56|968.36|957.56|968.36|957.56|968.36|957.56|1
1647728850000|2022-03-19 22:27:30|968.89|958.09|968.9|958.1|968.9|958.1|968.89|958.09|4
1647728860000|2022-03-19 22:27:40|968.89|958.09|969.04|958.24|969.04|958.24|968.89|958.09|16
1647728870000|2022-03-19 22:27:50|969.03|958.23|969.3|958.5|969.33|958.53|969.03|958.23|11
1647728880000|2022-03-19 22:28:00|969.25|958.45|969.6|958.8|969.6|958.8|969.25|958.45|4
1647728890000|2022-03-19 22:28:10|969.66|958.86|969.6|958.8|969.66|958.86|969.6|958.8|2
1647728900000|2022-03-19 22:28:20|969.66|958.86|969.6|958.8|969.66|958.86|969.6|958.8|2
1647728910000|2022-03-19 22:28:30|969.66|958.86|969.6|958.8|969.66|958.86|969.6|958.8|10
1647728920000|2022-03-19 22:28:40|969.66|958.86|969.37|958.57|969.66|958.86|969.37|958.57|5
1647728930000|2022-03-19 22:28:50|969.48|958.68|968.86|958.06|969.48|958.68|968.86|958.06|6
1647728950000|2022-03-19 22:29:10|968.88|958.08|968.85|958.05|968.88|958.08|968.85|958.05|6
1647728960000|2022-03-19 22:29:20|968.86|958.06|968.87|958.07|968.87|958.07|968.85|958.05|4
1647728970000|2022-03-19 22:29:30|968.86|958.06|968.87|958.07|968.87|958.07|968.86|958.06|4
1647728980000|2022-03-19 22:29:40|968.86|958.06|968.87|958.07|968.87|958.07|968.86|958.06|2
1647728990000|2022-03-19 22:29:50|968.71|957.91|967.57|956.77|968.86|958.06|967.49|956.69|10
1647729000000|2022-03-19 22:30:00|967.56|956.76|967.53|956.73|967.57|956.77|967.53|956.73|3
1647729010000|2022-03-19 22:30:10|967.57|956.77|968.34|957.54|968.38|957.58|967.49|956.69|7
1647729020000|2022-03-19 22:30:20|968.22|957.42|967.52|956.72|968.34|957.54|967.52|956.72|9
1647729030000|2022-03-19 22:30:30|967.55|956.75|967.49|956.69|967.55|956.75|967.49|956.69|2
1647729040000|2022-03-19 22:30:40|967.53|956.73|967.49|956.69|967.53|956.73|967.49|956.69|2
1647729050000|2022-03-19 22:30:50|967.53|956.73|966.8|956|967.53|956.73|966.8|956|3
1647729060000|2022-03-19 22:31:00|966.79|955.99|966.75|955.95|966.8|956|966.75|955.95|7
1647729070000|2022-03-19 22:31:10|966.71|955.91|966.75|955.95|966.75|955.95|966.71|955.91|4
1647729080000|2022-03-19 22:31:20|966.71|955.91|966.53|955.73|966.75|955.95|966.49|955.69|9
1647729090000|2022-03-19 22:31:30|966.49|955.69|966.49|955.69|966.53|955.73|966.49|955.69|5
1647729100000|2022-03-19 22:31:40|966.27|955.47|966.2|955.4|966.28|955.48|966.2|955.4|3
1647729110000|2022-03-19 22:31:50|965.9|955.1|965.9|955.1|965.9|955.1|965.89|955.09|3
1647729120000|2022-03-19 22:32:00|965.74|954.94|965.17|954.37|965.74|954.94|965.17|954.37|2
1647729130000|2022-03-19 22:32:10|964.86|954.06|965.09|954.29|965.09|954.29|964.82|954.02|12
1647729140000|2022-03-19 22:32:20|965.31|954.51|965.51|954.71|965.51|954.71|965.31|954.51|3
1647729150000|2022-03-19 22:32:30|965.6|954.8|965.58|954.78|965.6|954.8|965.58|954.78|2
1647729160000|2022-03-19 22:32:40|965.56|954.76|965.56|954.76|965.56|954.76|965.56|954.76|1
1647729180000|2022-03-19 22:33:00|965.58|954.78|965.56|954.76|965.58|954.78|965.56|954.76|8
1647729190000|2022-03-19 22:33:10|965.58|954.78|965.56|954.76|965.6|954.8|965.56|954.76|4
1647729220000|2022-03-19 22:33:40|965.42|954.62|965.19|954.39|965.42|954.62|965.19|954.39|4
1647729230000|2022-03-19 22:33:50|965.2|954.4|963.89|953.09|965.2|954.4|963.89|953.09|13
1647729240000|2022-03-19 22:34:00|964.11|953.31|964.7|953.9|964.7|953.9|964.11|953.31|5
1647729250000|2022-03-19 22:34:10|964.88|954.08|965.05|954.25|965.2|954.4|964.88|954.08|6
1647729260000|2022-03-19 22:34:20|965.22|954.42|965.9|955.1|965.9|955.1|965.22|954.42|13
1647729270000|2022-03-19 22:34:30|965.89|955.09|965.9|955.1|965.9|955.1|965.89|955.09|12
1647729280000|2022-03-19 22:34:40|966.1|955.3|966.27|955.47|966.27|955.47|966.1|955.3|3
1647729290000|2022-03-19 22:34:50|966.28|955.48|966.4|955.6|966.4|955.6|966.27|955.47|6
1647729300000|2022-03-19 22:35:00|966.39|955.59|966.4|955.6|966.4|955.6|966.24|955.44|11
1647729310000|2022-03-19 22:35:10|966.41|955.61|966.34|955.54|966.42|955.62|966.33|955.53|10
1647729320000|2022-03-19 22:35:20|966.33|955.53|967.3|956.5|967.31|956.51|966.33|955.53|21
1647729330000|2022-03-19 22:35:30|967.31|956.51|967.41|956.61|967.41|956.61|967.3|956.5|16
1647729340000|2022-03-19 22:35:40|967.3|956.5|967.3|956.5|967.3|956.5|967.3|956.5|1
1647729350000|2022-03-19 22:35:50|967.29|956.49|966.86|956.06|967.29|956.49|966.79|955.99|4
1647729360000|2022-03-19 22:36:00|966.87|956.07|966.88|956.08|966.88|956.08|966.87|956.07|2
1647729370000|2022-03-19 22:36:10|966.89|956.09|966.88|956.08|966.89|956.09|966.88|956.08|2
1647729400000|2022-03-19 22:36:40|966.87|956.07|966.88|956.08|966.88|956.08|966.87|956.07|4
1647729410000|2022-03-19 22:36:50|966.7|955.9|965.47|954.67|966.7|955.9|965.47|954.67|15
1647729420000|2022-03-19 22:37:00|965.48|954.68|965.56|954.76|965.56|954.76|965.47|954.67|13
1647729430000|2022-03-19 22:37:10|965.55|954.75|966.27|955.47|966.27|955.47|965.55|954.75|8
1647729440000|2022-03-19 22:37:20|966.28|955.48|966.27|955.47|966.28|955.48|966.13|955.33|3
1647729450000|2022-03-19 22:37:30|966.12|955.32|966.27|955.47|966.27|955.47|966.12|955.32|4
1647729460000|2022-03-19 22:37:40|966.13|955.33|966.27|955.47|966.27|955.47|966.12|955.32|7
1647729470000|2022-03-19 22:37:50|966.13|955.33|966.13|955.33|966.13|955.33|966.12|955.32|3
1647729480000|2022-03-19 22:38:00|966.12|955.32|966.27|955.47|966.28|955.48|966.12|955.32|13
1647729490000|2022-03-19 22:38:10|966.28|955.48|965.92|955.12|966.28|955.48|965.92|955.12|8
1647729500000|2022-03-19 22:38:20|965.93|955.13|965.54|954.74|965.93|955.13|965.53|954.73|19
1647729510000|2022-03-19 22:38:30|965.53|954.73|965.46|954.66|965.54|954.74|965.45|954.65|14
1647729520000|2022-03-19 22:38:40|965.47|954.67|965.46|954.66|965.47|954.67|965.46|954.66|18
1647729530000|2022-03-19 22:38:50|965.47|954.67|965.46|954.66|965.47|954.67|965.46|954.66|18
1647729540000|2022-03-19 22:39:00|965.47|954.67|965.52|954.72|965.52|954.72|965.46|954.66|5
1647729550000|2022-03-19 22:39:10|965.46|954.66|965.46|954.66|965.52|954.72|965.46|954.66|13
1647729560000|2022-03-19 22:39:20|965.52|954.72|965.52|954.72|965.52|954.72|965.46|954.66|5
1647729610000|2022-03-19 22:40:10|965.53|954.73|965.52|954.72|965.53|954.73|965.52|954.72|4
1647729620000|2022-03-19 22:40:20|965.53|954.73|965.52|954.72|965.53|954.73|965.52|954.72|12
1647729630000|2022-03-19 22:40:30|965.53|954.73|965.64|954.84|965.65|954.85|965.52|954.72|15
1647729640000|2022-03-19 22:40:40|965.65|954.85|965.64|954.84|965.65|954.85|965.64|954.84|6
1647729650000|2022-03-19 22:40:50|966.04|955.24|966.4|955.6|966.4|955.6|966.04|955.24|4
1647729660000|2022-03-19 22:41:00|966.42|955.62|966.38|955.58|966.42|955.62|966.38|955.58|3
1647729670000|2022-03-19 22:41:10|966.33|955.53|965.67|954.87|966.33|955.53|965.65|954.85|8
1647729680000|2022-03-19 22:41:20|965.65|954.85|965.65|954.85|965.67|954.87|965.65|954.85|13
1647729690000|2022-03-19 22:41:30|965.67|954.87|965.67|954.87|965.67|954.87|965.65|954.85|5
1647729700000|2022-03-19 22:41:40|965.71|954.91|965.71|954.91|965.71|954.91|965.71|954.91|1
1647729710000|2022-03-19 22:41:50|965.85|955.05|965.36|954.56|965.85|955.05|965.36|954.56|9
1647729720000|2022-03-19 22:42:00|965.37|954.57|965.36|954.56|965.85|955.05|965.36|954.56|13
1647729730000|2022-03-19 22:42:10|965.37|954.57|965.83|955.03|965.85|955.05|965.36|954.56|14
1647729740000|2022-03-19 22:42:20|965.85|955.05|965.36|954.56|965.85|955.05|965.36|954.56|14
1647729750000|2022-03-19 22:42:30|965.37|954.57|965.86|955.06|965.86|955.06|965.36|954.56|6
1647729770000|2022-03-19 22:42:50|965.85|955.05|964.9|954.1|965.86|955.06|964.9|954.1|9
1647729780000|2022-03-19 22:43:00|964.88|954.08|964.51|953.71|964.88|954.08|964.5|953.7|4
1647729790000|2022-03-19 22:43:10|964.75|953.95|965.29|954.49|965.29|954.49|964.74|953.94|8
1647729800000|2022-03-19 22:43:20|965.28|954.48|964.68|953.88|965.39|954.59|964.68|953.88|9
1647729810000|2022-03-19 22:43:30|964.96|954.16|964.96|954.16|964.96|954.16|964.96|954.16|1
1647729820000|2022-03-19 22:43:40|964.95|954.15|964.68|953.88|964.96|954.16|964.66|953.86|8
1647729830000|2022-03-19 22:43:50|964.63|953.83|964.32|953.52|964.63|953.83|963.86|953.06|17
1647729840000|2022-03-19 22:44:00|964.51|953.71|965.44|954.64|965.44|954.64|964.51|953.71|8
1647729850000|2022-03-19 22:44:10|965.85|955.05|967.08|956.28|967.08|956.28|965.85|955.05|17
1647729860000|2022-03-19 22:44:20|967.09|956.29|967.58|956.78|967.58|956.78|967.09|956.29|13
1647729870000|2022-03-19 22:44:30|967.53|956.73|967.53|956.73|967.53|956.73|967.53|956.73|1
1647729880000|2022-03-19 22:44:40|967.69|956.89|968.36|957.56|968.36|957.56|967.69|956.89|7
1647729890000|2022-03-19 22:44:50|968.41|957.61|968.38|957.58|969.13|958.33|968.37|957.57|10
1647729900000|2022-03-19 22:45:00|968.27|957.47|968.33|957.53|968.33|957.53|967.85|957.05|15
1647729910000|2022-03-19 22:45:10|968.34|957.54|967.77|956.97|968.47|957.67|967.77|956.97|9
1647729920000|2022-03-19 22:45:20|967.76|956.96|967.77|956.97|967.77|956.97|967.76|956.96|10
1647729930000|2022-03-19 22:45:30|967.99|957.19|968.6|957.8|968.6|957.8|967.99|957.19|9
1647729940000|2022-03-19 22:45:40|968.46|957.66|967.89|957.09|968.46|957.66|967.89|957.09|5
1647729950000|2022-03-19 22:45:50|967.87|957.07|967.47|956.67|967.87|957.07|967.47|956.67|2
1647729960000|2022-03-19 22:46:00|967.46|956.66|966.45|955.65|967.47|956.67|966.45|955.65|8
1647729970000|2022-03-19 22:46:10|966.4|955.6|965.36|954.56|966.4|955.6|965.04|954.24|11
1647729980000|2022-03-19 22:46:20|965.26|954.46|965.04|954.24|965.26|954.46|965.04|954.24|2
1647729990000|2022-03-19 22:46:30|965.05|954.25|965.36|954.56|965.39|954.59|965.04|954.24|12
1647730000000|2022-03-19 22:46:40|965.26|954.46|965.26|954.46|965.26|954.46|965.04|954.24|3
1647730010000|2022-03-19 22:46:50|965.36|954.56|965.04|954.24|965.36|954.56|965.04|954.24|3
1647730020000|2022-03-19 22:47:00|965.05|954.25|965.36|954.56|965.36|954.56|965.04|954.24|12
1647730030000|2022-03-19 22:47:10|965.26|954.46|965.36|954.56|965.36|954.56|965.04|954.24|5
1647730040000|2022-03-19 22:47:20|965.26|954.46|965.04|954.24|965.36|954.56|965.04|954.24|6
1647730050000|2022-03-19 22:47:30|965.26|954.46|965.36|954.56|965.36|954.56|965.04|954.24|6
1647730070000|2022-03-19 22:47:50|965.45|954.65|966.21|955.41|966.21|955.41|965.45|954.65|3
1647730080000|2022-03-19 22:48:00|966.2|955.4|965.99|955.19|966.33|955.53|965.99|955.19|8
1647730090000|2022-03-19 22:48:10|965.98|955.18|966|955.2|966.01|955.21|965.98|955.18|7
1647730100000|2022-03-19 22:48:20|965.62|954.82|965.73|954.93|965.73|954.93|965.62|954.82|2
1647730110000|2022-03-19 22:48:30|965.72|954.92|965.73|954.93|965.73|954.93|965.72|954.92|4
1647730120000|2022-03-19 22:48:40|965.72|954.92|965.71|954.91|965.73|954.93|964.91|954.11|11
1647730130000|2022-03-19 22:48:50|965.74|954.94|966.51|955.71|966.54|955.74|965.74|954.94|6
1647730140000|2022-03-19 22:49:00|966.54|955.74|966.51|955.71|966.54|955.74|966.51|955.71|2
1647730150000|2022-03-19 22:49:10|966.54|955.74|967|956.2|967|956.2|966.48|955.68|6
1647730160000|2022-03-19 22:49:20|967.01|956.21|967|956.2|967.34|956.54|967|956.2|10
1647730170000|2022-03-19 22:49:30|967.21|956.41|967.33|956.53|967.33|956.53|967.21|956.41|2
1647730180000|2022-03-19 22:49:40|967.7|956.9|968.38|957.58|968.38|957.58|967.7|956.9|5
1647730190000|2022-03-19 22:49:50|968.34|957.54|968.27|957.47|968.38|957.58|968.27|957.47|5
1647730200000|2022-03-19 22:50:00|968.17|957.37|968.5|957.7|968.5|957.7|968.17|957.37|4
1647730210000|2022-03-19 22:50:10|968.38|957.58|968.51|957.71|968.53|957.73|968.38|957.58|5
1647730220000|2022-03-19 22:50:20|968.53|957.73|968.5|957.7|968.99|958.19|968.5|957.7|5
1647730230000|2022-03-19 22:50:30|968.51|957.71|968.5|957.7|968.51|957.71|968.5|957.7|8
1647730240000|2022-03-19 22:50:40|968.51|957.71|968.7|957.9|968.7|957.9|968.51|957.71|2
1647730250000|2022-03-19 22:50:50|968.24|957.44|968.7|957.9|968.7|957.9|968.24|957.44|5
1647730260000|2022-03-19 22:51:00|968.24|957.44|967.88|957.08|968.24|957.44|967.88|957.08|4
1647730270000|2022-03-19 22:51:10|967.89|957.09|967.89|957.09|967.9|957.1|967.89|957.09|3
1647730290000|2022-03-19 22:51:30|967.88|957.08|967.89|957.09|967.89|957.09|967.88|957.08|4
1647730300000|2022-03-19 22:51:40|967.88|957.08|967.88|957.08|967.89|957.09|967.87|957.07|7
1647730310000|2022-03-19 22:51:50|968.08|957.28|968.6|957.8|968.6|957.8|968.06|957.26|4
1647730320000|2022-03-19 22:52:00|968.43|957.63|968.6|957.8|968.6|957.8|968.43|957.63|2
1647730330000|2022-03-19 22:52:10|968.43|957.63|968.2|957.4|968.52|957.72|968.2|957.4|14
1647730340000|2022-03-19 22:52:20|968.19|957.39|968.2|957.4|968.42|957.62|968.19|957.39|4
1647730350000|2022-03-19 22:52:30|968.42|957.62|968.59|957.79|968.59|957.79|968.42|957.62|4
1647730370000|2022-03-19 22:52:50|968.68|957.88|968.68|957.88|968.68|957.88|968.68|957.88|1
1647730390000|2022-03-19 22:53:10|968.52|957.72|968.25|957.45|968.52|957.72|968.25|957.45|3
1647730400000|2022-03-19 22:53:20|968.21|957.41|967.41|956.61|968.21|957.41|967.4|956.6|8
1647730410000|2022-03-19 22:53:30|967.4|956.6|967.57|956.77|967.57|956.77|967.4|956.6|4
1647730420000|2022-03-19 22:53:40|967.53|956.73|967.53|956.73|967.57|956.77|967.53|956.73|3
1647730430000|2022-03-19 22:53:50|967.57|956.77|967.53|956.73|967.57|956.77|967.53|956.73|6
1647730440000|2022-03-19 22:54:00|967.52|956.72|967.53|956.73|967.53|956.73|967.52|956.72|18
1647730450000|2022-03-19 22:54:10|967.52|956.72|967.53|956.73|967.53|956.73|967.52|956.72|4
1647730460000|2022-03-19 22:54:20|967.75|956.95|968.46|957.66|968.46|957.66|967.75|956.95|8
1647730470000|2022-03-19 22:54:30|968.52|957.72|968.34|957.54|968.52|957.72|968.34|957.54|6
1647730480000|2022-03-19 22:54:40|968.4|957.6|967.53|956.73|968.4|957.6|967.53|956.73|10
1647730490000|2022-03-19 22:54:50|967.54|956.74|967.53|956.73|967.54|956.74|967.53|956.73|4
1647730500000|2022-03-19 22:55:00|967.77|956.97|968.35|957.55|968.35|957.55|967.77|956.97|13
1647730510000|2022-03-19 22:55:10|968.33|957.53|968.56|957.76|970.03|959.23|968.33|957.53|26
1647730520000|2022-03-19 22:55:20|968.57|957.77|968.55|957.75|968.57|957.77|968.39|957.59|11
1647730530000|2022-03-19 22:55:30|968.56|957.76|969.38|958.58|969.38|958.58|968.56|957.76|5
1647730540000|2022-03-19 22:55:40|969.4|958.6|969.52|958.72|969.52|958.72|969.4|958.6|16
1647730550000|2022-03-19 22:55:50|969.48|958.68|969.4|958.6|969.52|958.72|969.36|958.56|4
1647730560000|2022-03-19 22:56:00|969.3|958.5|969.06|958.26|969.4|958.6|969.06|958.26|9
1647730570000|2022-03-19 22:56:10|969.07|958.27|968.74|957.94|969.07|958.27|968.74|957.94|4
1647730580000|2022-03-19 22:56:20|968.95|958.15|969.4|958.6|969.4|958.6|968.95|958.15|5
1647730590000|2022-03-19 22:56:30|969.44|958.64|969.07|958.27|969.44|958.64|969.06|958.26|7
1647730600000|2022-03-19 22:56:40|969.06|958.26|969.52|958.72|969.52|958.72|969.06|958.26|8
1647730610000|2022-03-19 22:56:50|969.56|958.76|969.92|959.12|969.92|959.12|969.56|958.76|3
1647730620000|2022-03-19 22:57:00|970.03|959.23|970.03|959.23|970.03|959.23|970.03|959.23|1
1647730630000|2022-03-19 22:57:10|970.35|959.55|970.35|959.55|970.35|959.55|970.35|959.55|1
1647730640000|2022-03-19 22:57:20|969.94|959.14|969.75|958.95|969.94|959.14|969.75|958.95|3
1647730660000|2022-03-19 22:57:40|969.99|959.19|970.02|959.22|970.02|959.22|969.99|959.19|2
1647730670000|2022-03-19 22:57:50|970.03|959.23|970.02|959.22|970.12|959.32|970.02|959.22|6
1647730680000|2022-03-19 22:58:00|969.99|959.19|969.75|958.95|969.99|959.19|969.75|958.95|2
1647730690000|2022-03-19 22:58:10|969.85|959.05|969.85|959.05|969.85|959.05|969.84|959.04|9
1647730700000|2022-03-19 22:58:20|969.84|959.04|969.85|959.05|969.85|959.05|969.84|959.04|10
1647730730000|2022-03-19 22:58:50|969.87|959.07|970.14|959.34|970.14|959.34|969.87|959.07|3
1647730750000|2022-03-19 22:59:10|970.02|959.22|969.37|958.57|970.02|959.22|969.37|958.57|5
1647730760000|2022-03-19 22:59:20|969.42|958.62|968.42|957.62|969.42|958.62|968.42|957.62|20
1647730770000|2022-03-19 22:59:30|968.19|957.39|968.26|957.46|968.26|957.46|967.45|956.65|15
1647730780000|2022-03-19 22:59:40|968.13|957.33|967.43|956.63|968.26|957.46|967.43|956.63|6
1647730790000|2022-03-19 22:59:50|967.56|956.76|967.34|956.54|968.17|957.37|967.34|956.54|7
1647730800000|2022-03-19 23:00:00|967.13|956.33|967.42|956.62|967.47|956.67|966.99|956.19|10
1647730810000|2022-03-19 23:00:10|967.47|956.67|967.48|956.68|967.48|956.68|967.47|956.67|2
1647730840000|2022-03-19 23:00:40|967.36|956.56|967.14|956.34|967.48|956.68|967.14|956.34|4
1647730860000|2022-03-19 23:01:00|967.18|956.38|967.13|956.33|967.18|956.38|967.13|956.33|2
1647730870000|2022-03-19 23:01:10|967.09|956.29|966.99|956.19|967.09|956.29|966.99|956.19|4
1647730880000|2022-03-19 23:01:20|966.87|956.07|966.75|955.95|966.87|956.07|966.32|955.52|9
1647730890000|2022-03-19 23:01:30|966.78|955.98|966.77|955.97|966.78|955.98|966.77|955.97|2
1647730900000|2022-03-19 23:01:40|966.94|956.14|968.03|957.23|968.03|957.23|966.94|956.14|6
1647730910000|2022-03-19 23:01:50|968.05|957.25|968.31|957.51|968.31|957.51|968.05|957.25|6
1647730920000|2022-03-19 23:02:00|968.41|957.61|968.08|957.28|968.41|957.61|968.08|957.28|3
1647730930000|2022-03-19 23:02:10|968.31|957.51|968.41|957.61|968.41|957.61|968.31|957.51|2
1647730950000|2022-03-19 23:02:30|968.45|957.65|968.45|957.65|968.45|957.65|968.45|957.65|1
1647730980000|2022-03-19 23:03:00|968.32|957.52|968.45|957.65|968.45|957.65|968.09|957.29|4
1647730990000|2022-03-19 23:03:10|968.44|957.64|968.57|957.77|968.57|957.77|968.44|957.64|2
1647731020000|2022-03-19 23:03:40|968.58|957.78|968.57|957.77|968.58|957.78|968.57|957.77|2
1647731030000|2022-03-19 23:03:50|968.58|957.78|968.58|957.78|968.58|957.78|968.58|957.78|1
1647731050000|2022-03-19 23:04:10|968.57|957.77|968.58|957.78|968.58|957.78|968.57|957.77|10
1647731060000|2022-03-19 23:04:20|968.57|957.77|968.33|957.53|968.58|957.78|968.18|957.38|6
1647731070000|2022-03-19 23:04:30|968.34|957.54|968.32|957.52|968.34|957.54|968.31|957.51|11
1647731080000|2022-03-19 23:04:40|968.31|957.51|968.32|957.52|968.32|957.52|968.31|957.51|4
1647731090000|2022-03-19 23:04:50|968.31|957.51|969.49|958.69|969.49|958.69|968.31|957.51|12
1647731100000|2022-03-19 23:05:00|969.36|958.56|969.14|958.34|969.36|958.56|969.14|958.34|2
1647731110000|2022-03-19 23:05:10|969.15|958.35|969.94|959.14|969.94|959.14|969.15|958.35|7
1647731120000|2022-03-19 23:05:20|969.95|959.15|971.13|960.33|971.13|960.33|969.93|959.13|25
1647731130000|2022-03-19 23:05:30|971.04|960.24|971.11|960.31|971.11|960.31|970.9|960.1|6
1647731140000|2022-03-19 23:05:40|971.28|960.48|971.11|960.31|971.28|960.48|971.11|960.31|4
1647731150000|2022-03-19 23:05:50|970.98|960.18|970.7|959.9|970.98|960.18|970.7|959.9|2
1647731160000|2022-03-19 23:06:00|970.69|959.89|970.53|959.73|970.7|959.9|970.31|959.51|5
1647731170000|2022-03-19 23:06:10|970.7|959.9|971.28|960.48|971.28|960.48|970.7|959.9|4
1647731180000|2022-03-19 23:06:20|971.23|960.43|971.23|960.43|971.28|960.48|971.23|960.43|5
1647731190000|2022-03-19 23:06:30|971.31|960.51|971.17|960.37|971.31|960.51|971.17|960.37|2
1647731200000|2022-03-19 23:06:40|971.31|960.51|971.44|960.64|971.44|960.64|971.31|960.51|3
1647731210000|2022-03-19 23:06:50|971.5|960.7|971.5|960.7|971.5|960.7|971.5|960.7|1
1647731220000|2022-03-19 23:07:00|971.51|960.71|971.51|960.71|971.51|960.71|971.51|960.71|1
1647731230000|2022-03-19 23:07:10|971.3|960.5|970.71|959.91|971.3|960.5|970.71|959.91|7
1647731240000|2022-03-19 23:07:20|970.86|960.06|970.86|960.06|970.86|960.06|970.86|960.06|1
1647731280000|2022-03-19 23:08:00|970.87|960.07|970.87|960.07|970.87|960.07|970.86|960.06|3
1647731290000|2022-03-19 23:08:10|971.17|960.37|971.31|960.51|971.31|960.51|971.17|960.37|2
1647731300000|2022-03-19 23:08:20|971.56|960.76|971.56|960.76|971.56|960.76|971.56|960.76|1
1647731320000|2022-03-19 23:08:40|971.62|960.82|972.07|961.27|972.07|961.27|971.62|960.82|5
1647731330000|2022-03-19 23:08:50|972.45|961.65|972.45|961.65|972.45|961.65|972.45|961.65|1
1647731340000|2022-03-19 23:09:00|972.56|961.76|972.95|962.15|972.95|962.15|972.56|961.76|2
1647731350000|2022-03-19 23:09:10|972.53|961.73|972.47|961.67|972.53|961.73|972.47|961.67|3
1647731360000|2022-03-19 23:09:20|972.46|961.66|972.93|962.13|972.93|962.13|972.46|961.66|17
1647731370000|2022-03-19 23:09:30|972.91|962.11|972.49|961.69|972.91|962.11|972.37|961.57|6
1647731380000|2022-03-19 23:09:40|972.5|961.7|972.49|961.69|972.5|961.7|972.49|961.69|10
1647731390000|2022-03-19 23:09:50|972.52|961.72|972.52|961.72|972.52|961.72|972.51|961.71|5
1647731400000|2022-03-19 23:10:00|972.51|961.71|972.52|961.72|972.52|961.72|972.51|961.71|10
1647731410000|2022-03-19 23:10:10|972.51|961.71|972.52|961.72|972.52|961.72|972.51|961.71|6
1647731430000|2022-03-19 23:10:30|972.4|961.6|972.12|961.32|972.52|961.72|972.12|961.32|7
1647731440000|2022-03-19 23:10:40|972.11|961.31|971.15|960.35|972.13|961.33|971.15|960.35|18
1647731450000|2022-03-19 23:10:50|971.16|960.36|971.55|960.75|971.55|960.75|971.15|960.35|18
1647731460000|2022-03-19 23:11:00|971.54|960.74|971.55|960.75|971.55|960.75|971.37|960.57|18
1647731470000|2022-03-19 23:11:10|971.54|960.74|972.14|961.34|972.14|961.34|971.54|960.74|21
1647731480000|2022-03-19 23:11:20|972.33|961.53|972.41|961.61|972.41|961.61|972.33|961.53|11
1647731490000|2022-03-19 23:11:30|972.53|961.73|972.91|962.11|972.92|962.12|972.53|961.73|14
1647731500000|2022-03-19 23:11:40|972.92|962.12|972.92|962.12|972.92|962.12|972.91|962.11|17
1647731510000|2022-03-19 23:11:50|972.94|962.14|972.93|962.13|972.98|962.18|972.93|962.13|4
1647731520000|2022-03-19 23:12:00|972.97|962.17|973.38|962.58|973.4|962.6|972.97|962.17|16
1647731530000|2022-03-19 23:12:10|973.4|962.6|973.41|962.61|973.41|962.61|973.38|962.58|4
1647731570000|2022-03-19 23:12:50|973.45|962.65|973.41|962.61|973.45|962.65|973.41|962.61|4
1647731590000|2022-03-19 23:13:10|973.09|962.29|973.07|962.27|973.09|962.29|973.07|962.27|2
1647731600000|2022-03-19 23:13:20|973.31|962.51|973.4|962.6|973.44|962.64|973.31|962.51|12
1647731610000|2022-03-19 23:13:30|973.44|962.64|973.4|962.6|973.44|962.64|973.4|962.6|6
1647731620000|2022-03-19 23:13:40|973.74|962.94|974.26|963.46|974.26|963.46|973.74|962.94|7
1647731630000|2022-03-19 23:13:50|974.27|963.47|974.29|963.49|974.33|963.53|974.27|963.47|15
1647731640000|2022-03-19 23:14:00|974.3|963.5|974.29|963.49|974.3|963.5|973.98|963.18|13
1647731650000|2022-03-19 23:14:10|974.2|963.4|974.33|963.53|974.33|963.53|974.2|963.4|8
1647731660000|2022-03-19 23:14:20|974.34|963.54|975|964.2|975.03|964.23|974.33|963.53|13
1647731670000|2022-03-19 23:14:30|975.03|964.23|975.03|964.23|975.03|964.23|975|964.2|5
1647731680000|2022-03-19 23:14:40|975.12|964.32|975.12|964.32|975.12|964.32|975.07|964.27|9
1647731690000|2022-03-19 23:14:50|975.07|964.27|975.1|964.3|975.12|964.32|975.07|964.27|6
1647731710000|2022-03-19 23:15:10|974.98|964.18|974.9|964.1|975.1|964.3|974.9|964.1|3
1647731720000|2022-03-19 23:15:20|974.82|964.02|974.45|963.65|974.82|964.02|974.23|963.43|4
1647731730000|2022-03-19 23:15:30|974.23|963.43|974.26|963.46|974.26|963.46|974.23|963.43|2
1647731750000|2022-03-19 23:15:50|974.47|963.67|974.71|963.91|974.71|963.91|974.47|963.67|2
1647731760000|2022-03-19 23:16:00|974.7|963.9|974.7|963.9|974.7|963.9|974.7|963.9|1
1647731770000|2022-03-19 23:16:10|974.76|963.96|975.1|964.3|975.1|964.3|974.76|963.96|3
1647731780000|2022-03-19 23:16:20|975.11|964.31|975.1|964.3|975.58|964.78|975.1|964.3|8
1647731790000|2022-03-19 23:16:30|974.98|964.18|975.1|964.3|975.1|964.3|974.98|964.18|2
1647731800000|2022-03-19 23:16:40|975.14|964.34|975.14|964.34|975.14|964.34|975.14|964.34|1
1647731820000|2022-03-19 23:17:00|975.15|964.35|975.14|964.34|975.15|964.35|975.14|964.34|2
1647731830000|2022-03-19 23:17:10|975.15|964.35|975.89|965.09|975.89|965.09|975.14|964.34|7
1647731840000|2022-03-19 23:17:20|975.88|965.08|975.89|965.09|975.89|965.09|975.88|965.08|6
1647731850000|2022-03-19 23:17:30|975.9|965.1|976.06|965.26|976.18|965.38|975.89|965.09|15
1647731860000|2022-03-19 23:17:40|975.89|965.09|976.18|965.38|976.18|965.38|975.89|965.09|17
1647731870000|2022-03-19 23:17:50|976.17|965.37|976.18|965.38|976.18|965.38|976.17|965.37|16
1647731880000|2022-03-19 23:18:00|976.17|965.37|976.73|965.93|976.73|965.93|976.17|965.37|4
1647731890000|2022-03-19 23:18:10|976.74|965.94|976.97|966.17|976.98|966.18|976.73|965.93|6
1647731900000|2022-03-19 23:18:20|976.98|966.18|977.08|966.28|977.08|966.28|976.97|966.17|13
1647731910000|2022-03-19 23:18:30|977.09|966.29|977.08|966.28|977.09|966.29|977.08|966.28|2
1647731920000|2022-03-19 23:18:40|977.09|966.29|977.64|966.84|977.64|966.84|977.05|966.25|10
1647731930000|2022-03-19 23:18:50|978|967.2|977.98|967.18|978.05|967.25|977.98|967.18|14
1647731950000|2022-03-19 23:19:10|977.97|967.17|977.98|967.18|977.98|967.18|977.97|967.17|2
1647731960000|2022-03-19 23:19:20|977.99|967.19|978.28|967.48|978.28|967.48|977.98|967.18|3
1647731970000|2022-03-19 23:19:30|978.27|967.47|978.41|967.61|978.41|967.61|978.27|967.47|13
1647731980000|2022-03-19 23:19:40|978.42|967.62|977.73|966.93|978.42|967.62|977.33|966.53|15
1647732010000|2022-03-19 23:20:10|977.97|967.17|977.97|967.17|977.97|967.17|977.97|967.17|1
1647732020000|2022-03-19 23:20:20|977.73|966.93|977.73|966.93|977.73|966.93|977.73|966.93|1
1647732030000|2022-03-19 23:20:30|977.52|966.72|977.15|966.35|977.52|966.72|977.15|966.35|7
1647732040000|2022-03-19 23:20:40|977.14|966.34|977.15|966.35|977.15|966.35|977.14|966.34|6
1647732050000|2022-03-19 23:20:50|977.14|966.34|977.15|966.35|977.15|966.35|977.14|966.34|4
1647732060000|2022-03-19 23:21:00|977.14|966.34|977.09|966.29|977.15|966.35|977.09|966.29|3
1647732070000|2022-03-19 23:21:10|976.92|966.12|976.92|966.12|976.92|966.12|976.92|966.12|1
1647732090000|2022-03-19 23:21:30|976.98|966.18|976.97|966.17|976.98|966.18|976.97|966.17|12
1647732100000|2022-03-19 23:21:40|976.98|966.18|977.34|966.54|977.34|966.54|976.97|966.17|10
1647732110000|2022-03-19 23:21:50|977.35|966.55|977.83|967.03|977.83|967.03|977.34|966.54|19
1647732120000|2022-03-19 23:22:00|977.82|967.02|977.82|967.02|977.83|967.03|977.82|967.02|17
1647732130000|2022-03-19 23:22:10|977.83|967.03|977.83|967.03|977.83|967.03|977.82|967.02|15
1647732140000|2022-03-19 23:22:20|977.82|967.02|977.83|967.03|977.83|967.03|977.82|967.02|20
1647732150000|2022-03-19 23:22:30|977.82|967.02|978.09|967.29|978.09|967.29|977.82|967.02|6
1647732160000|2022-03-19 23:22:40|978.1|967.3|978.29|967.49|978.29|967.49|978.02|967.22|7
1647732180000|2022-03-19 23:23:00|978.19|967.39|978.29|967.49|978.29|967.49|978.19|967.39|6
1647732190000|2022-03-19 23:23:10|978.59|967.79|978.31|967.51|978.72|967.92|978.31|967.51|4
1647732200000|2022-03-19 23:23:20|978.48|967.68|978.72|967.92|978.72|967.92|978.31|967.51|4
1647732210000|2022-03-19 23:23:30|978.98|968.18|978.73|967.93|979.08|968.28|978.62|967.82|6
1647732230000|2022-03-19 23:23:50|978.52|967.72|978.73|967.93|978.73|967.93|978.3|967.5|3
1647732240000|2022-03-19 23:24:00|978.52|967.72|978.3|967.5|978.52|967.72|978.3|967.5|2
1647732250000|2022-03-19 23:24:10|978.06|967.26|978.06|967.26|978.06|967.26|978.05|967.25|11
1647732260000|2022-03-19 23:24:20|978.05|967.25|977.43|966.63|978.06|967.26|977.12|966.32|15
1647732270000|2022-03-19 23:24:30|977.12|966.32|976.97|966.17|977.13|966.33|976.97|966.17|14
1647732280000|2022-03-19 23:24:40|976.98|966.18|976.53|965.73|976.98|966.18|976.52|965.72|19
1647732290000|2022-03-19 23:24:50|976.52|965.72|976.18|965.38|976.53|965.73|976.18|965.38|11
1647732300000|2022-03-19 23:25:00|976.17|965.37|976.18|965.38|976.18|965.38|976.17|965.37|18
1647732310000|2022-03-19 23:25:10|976.17|965.37|976.12|965.32|976.18|965.38|976.12|965.32|15
1647732320000|2022-03-19 23:25:20|976.11|965.31|975.54|964.74|976.12|965.32|975.53|964.73|8
1647732330000|2022-03-19 23:25:30|975.53|964.73|975.16|964.36|975.54|964.74|975.16|964.36|17
1647732340000|2022-03-19 23:25:40|975.17|964.37|975.52|964.72|975.53|964.73|975.16|964.36|16
1647732350000|2022-03-19 23:25:50|975.53|964.73|975.52|964.72|975.53|964.73|975.52|964.72|10
1647732360000|2022-03-19 23:26:00|975.53|964.73|975.52|964.72|975.53|964.73|975.52|964.72|8
1647732370000|2022-03-19 23:26:10|975.53|964.73|975.52|964.72|975.53|964.73|975.17|964.37|17
1647732380000|2022-03-19 23:26:20|975.53|964.73|975.52|964.72|975.53|964.73|975.5|964.7|10
1647732390000|2022-03-19 23:26:30|975.53|964.73|975.52|964.72|975.53|964.73|975.52|964.72|10
1647732400000|2022-03-19 23:26:40|975.53|964.73|975.52|964.72|975.53|964.73|975.52|964.72|4
1647732410000|2022-03-19 23:26:50|975.53|964.73|975.52|964.72|975.53|964.73|975.52|964.72|16
1647732420000|2022-03-19 23:27:00|975.53|964.73|976.43|965.63|976.47|965.67|975.52|964.72|8
1647732430000|2022-03-19 23:27:10|976.47|965.67|976.47|965.67|976.47|965.67|976.43|965.63|9
1647732440000|2022-03-19 23:27:20|976.48|965.68|976.47|965.67|976.48|965.68|976.47|965.67|2
1647732450000|2022-03-19 23:27:30|976.48|965.68|976.4|965.6|976.48|965.68|976.12|965.32|8
1647732460000|2022-03-19 23:27:40|976.37|965.57|977.33|966.53|977.33|966.53|976.36|965.56|12
1647732470000|2022-03-19 23:27:50|977.32|966.52|977.41|966.61|977.43|966.63|977.32|966.52|17
1647732480000|2022-03-19 23:28:00|977.45|966.65|977.41|966.61|977.45|966.65|977.32|966.52|10
1647732490000|2022-03-19 23:28:10|977.09|966.29|977.41|966.61|977.45|966.65|977.09|966.29|7
1647732500000|2022-03-19 23:28:20|977.45|966.65|977.41|966.61|977.45|966.65|977.41|966.61|4
1647732510000|2022-03-19 23:28:30|977.45|966.65|977.41|966.61|977.45|966.65|977.41|966.61|2
1647732520000|2022-03-19 23:28:40|977.32|966.52|977.41|966.61|977.41|966.61|977.31|966.51|3
1647732530000|2022-03-19 23:28:50|977.44|966.64|977.41|966.61|977.44|966.64|977.41|966.61|8
1647732540000|2022-03-19 23:29:00|977.58|966.78|977.97|967.17|977.98|967.18|977.58|966.78|5
1647732550000|2022-03-19 23:29:10|977.98|967.18|978.86|968.06|978.86|968.06|977.97|967.17|16
1647732560000|2022-03-19 23:29:20|978.85|968.05|979.22|968.42|979.22|968.42|978.85|968.05|9
1647732570000|2022-03-19 23:29:30|979.23|968.43|979.22|968.42|979.23|968.43|979.22|968.42|8
1647732580000|2022-03-19 23:29:40|979.11|968.31|978.38|967.58|979.11|968.31|978.37|967.57|7
1647732590000|2022-03-19 23:29:50|978.54|967.74|978.1|967.3|978.54|967.74|978.1|967.3|4
1647732600000|2022-03-19 23:30:00|978.04|967.24|978.1|967.3|978.1|967.3|978.03|967.23|6
1647732610000|2022-03-19 23:30:10|978.09|967.29|978.43|967.63|978.43|967.63|978.09|967.29|14
1647732620000|2022-03-19 23:30:20|978.42|967.62|978.43|967.63|978.43|967.63|978.42|967.62|16
1647732630000|2022-03-19 23:30:30|978.42|967.62|978.43|967.63|978.43|967.63|978.42|967.62|18
1647732640000|2022-03-19 23:30:40|978.42|967.62|978.09|967.29|978.43|967.63|978.09|967.29|15
1647732650000|2022-03-19 23:30:50|978.1|967.3|978.09|967.29|978.1|967.3|978.09|967.29|18
1647732660000|2022-03-19 23:31:00|978.1|967.3|978.09|967.29|978.1|967.3|978.09|967.29|18
1647732670000|2022-03-19 23:31:10|978.1|967.3|978.09|967.29|978.1|967.3|978.09|967.29|14
1647732690000|2022-03-19 23:31:30|978.1|967.3|978.09|967.29|978.1|967.3|978.09|967.29|14
1647732700000|2022-03-19 23:31:40|978.1|967.3|978.43|967.63|978.43|967.63|978.09|967.29|17
1647732710000|2022-03-19 23:31:50|978.42|967.62|978.09|967.29|978.43|967.63|978.08|967.28|19
1647732720000|2022-03-19 23:32:00|978.08|967.28|978.09|967.29|978.09|967.29|978.08|967.28|8
1647732730000|2022-03-19 23:32:10|978.08|967.28|978.09|967.29|978.09|967.29|978.08|967.28|14
1647732740000|2022-03-19 23:32:20|978.08|967.28|978.09|967.29|978.09|967.29|978.08|967.28|12
1647732750000|2022-03-19 23:32:30|978.08|967.28|978.08|967.28|978.09|967.29|978.08|967.28|5
1647732760000|2022-03-19 23:32:40|978.09|967.29|978.08|967.28|978.09|967.29|978.08|967.28|2
1647732770000|2022-03-19 23:32:50|978.09|967.29|978.41|967.61|978.41|967.61|978.08|967.28|6
1647732780000|2022-03-19 23:33:00|978.31|967.51|978.41|967.61|978.41|967.61|978.31|967.51|2
1647732800000|2022-03-19 23:33:20|978.45|967.65|978.46|967.66|978.46|967.66|978.45|967.65|2
1647732810000|2022-03-19 23:33:30|978.52|967.72|978.46|967.66|978.52|967.72|978.46|967.66|2
1647732820000|2022-03-19 23:33:40|978.33|967.53|978.33|967.53|978.33|967.53|978.33|967.53|1
1647732830000|2022-03-19 23:33:50|978.16|967.36|978.04|967.24|978.17|967.37|978.04|967.24|7
1647732850000|2022-03-19 23:34:10|977.92|967.12|978.01|967.21|978.46|967.66|977.92|967.12|12
1647732870000|2022-03-19 23:34:30|977.98|967.18|977.98|967.18|977.98|967.18|977.98|967.18|1
1647732880000|2022-03-19 23:34:40|977.97|967.17|976.54|965.74|977.98|967.18|976.54|965.74|16
1647732890000|2022-03-19 23:34:50|976.55|965.75|976.54|965.74|976.55|965.75|976.54|965.74|10
1647732900000|2022-03-19 23:35:00|976.55|965.75|976.54|965.74|976.55|965.75|976.37|965.57|4
1647732910000|2022-03-19 23:35:10|976.55|965.75|976|965.2|976.55|965.75|976|965.2|9
1647732920000|2022-03-19 23:35:20|975.99|965.19|975.87|965.07|976.01|965.21|975.52|964.72|9
1647732930000|2022-03-19 23:35:30|975.78|964.98|975.32|964.52|975.78|964.98|975.32|964.52|4
1647732940000|2022-03-19 23:35:40|975.02|964.22|974.97|964.17|975.02|964.22|974.96|964.16|4
1647732950000|2022-03-19 23:35:50|974.94|964.14|974.54|963.74|974.94|964.14|974.54|963.74|4
1647732960000|2022-03-19 23:36:00|974.37|963.57|974.03|963.23|974.37|963.57|974.03|963.23|3
1647732970000|2022-03-19 23:36:10|974|963.2|974|963.2|974|963.2|973.99|963.19|5
1647732980000|2022-03-19 23:36:20|973.91|963.11|973.76|962.96|973.98|963.18|973.32|962.52|18
1647732990000|2022-03-19 23:36:30|973.8|963|974.82|964.02|974.82|964.02|973.8|963|6
1647733000000|2022-03-19 23:36:40|974.76|963.96|974.63|963.83|974.76|963.96|974.63|963.83|11
1647733010000|2022-03-19 23:36:50|974.81|964.01|974.8|964|974.81|964.01|974.73|963.93|3
1647733020000|2022-03-19 23:37:00|974.63|963.83|974.63|963.83|974.8|964|974.63|963.83|3
1647733030000|2022-03-19 23:37:10|974.8|964|975.1|964.3|975.51|964.71|974.8|964|8
1647733050000|2022-03-19 23:37:30|975.07|964.27|975.56|964.76|975.56|964.76|974.97|964.17|6
1647733060000|2022-03-19 23:37:40|975.44|964.64|974.89|964.09|975.44|964.64|974.89|964.09|4
1647733070000|2022-03-19 23:37:50|974.8|964|974.8|964|974.8|964|974.8|964|1
1647733080000|2022-03-19 23:38:00|974.77|963.97|974.77|963.97|974.77|963.97|974.77|963.97|1
1647733090000|2022-03-19 23:38:10|974.49|963.69|974.11|963.31|974.49|963.69|974.11|963.31|3
1647733100000|2022-03-19 23:38:20|974.31|963.51|974.78|963.98|974.78|963.98|974.31|963.51|6
1647733110000|2022-03-19 23:38:30|974.77|963.97|974.49|963.69|974.78|963.98|974.49|963.69|4
1647733120000|2022-03-19 23:38:40|974.5|963.7|974.72|963.92|974.78|963.98|974.5|963.7|6
1647733130000|2022-03-19 23:38:50|974.37|963.57|974.37|963.57|974.38|963.58|974.37|963.57|7
1647733140000|2022-03-19 23:39:00|974.38|963.58|974.37|963.57|974.38|963.58|974.37|963.57|2
1647733150000|2022-03-19 23:39:10|974.38|963.58|974.38|963.58|974.38|963.58|974.37|963.57|3
1647733160000|2022-03-19 23:39:20|974.37|963.57|974.37|963.57|974.38|963.58|974.37|963.57|3
1647733170000|2022-03-19 23:39:30|974.26|963.46|974.05|963.25|974.26|963.46|974.05|963.25|2
1647733190000|2022-03-19 23:39:50|974.03|963.23|973.83|963.03|974.03|963.23|973.83|963.03|6
1647733200000|2022-03-19 23:40:00|973.47|962.67|973.48|962.68|973.48|962.68|973.47|962.67|2
1647733210000|2022-03-19 23:40:10|973.53|962.73|973.9|963.1|974.23|963.43|973.53|962.73|6
1647733220000|2022-03-19 23:40:20|973.89|963.09|973.82|963.02|973.91|963.11|973.82|963.02|5
1647733230000|2022-03-19 23:40:30|973.8|963|973.83|963.03|973.83|963.03|973.8|963|2
1647733240000|2022-03-19 23:40:40|973.8|963|974.21|963.41|974.21|963.41|973.8|963|4
1647733260000|2022-03-19 23:41:00|974.59|963.79|974.66|963.86|974.66|963.86|974.59|963.79|2
1647733280000|2022-03-19 23:41:20|974.27|963.47|974.27|963.47|974.27|963.47|974.27|963.47|1
1647733290000|2022-03-19 23:41:30|974.12|963.32|974.27|963.47|974.27|963.47|974.12|963.32|2
1647733320000|2022-03-19 23:42:00|974.12|963.32|973.99|963.19|974.12|963.32|973.99|963.19|2
1647733330000|2022-03-19 23:42:10|973.78|962.98|973.85|963.05|973.87|963.07|973.78|962.98|3
1647733340000|2022-03-19 23:42:20|974.04|963.24|974.04|963.24|974.04|963.24|974.04|963.24|1
1647733350000|2022-03-19 23:42:30|974.08|963.28|974.08|963.28|974.08|963.28|974.08|963.28|1
1647733370000|2022-03-19 23:42:50|974.22|963.42|974.22|963.42|974.22|963.42|974.22|963.42|1
1647733380000|2022-03-19 23:43:00|974.08|963.28|974.08|963.28|974.08|963.28|974.08|963.28|1
1647733410000|2022-03-19 23:43:30|974.05|963.25|974.03|963.23|974.05|963.25|974.03|963.23|2
1647733430000|2022-03-19 23:43:50|973.77|962.97|973.94|963.14|973.94|963.14|973.77|962.97|3
1647733450000|2022-03-19 23:44:10|974.06|963.26|974.65|963.85|974.65|963.85|974.06|963.26|5
1647733470000|2022-03-19 23:44:30|974.63|963.83|974.65|963.85|974.65|963.85|974.63|963.83|2
1647733480000|2022-03-19 23:44:40|974.95|964.15|974.95|964.15|974.95|964.15|974.95|964.15|1
1647733490000|2022-03-19 23:44:50|974.74|963.94|974.42|963.62|974.74|963.94|974.28|963.48|4
1647733500000|2022-03-19 23:45:00|974.68|963.88|974.9|964.1|974.9|964.1|974.68|963.88|2
1647733510000|2022-03-19 23:45:10|974.99|964.19|975.12|964.32|975.12|964.32|974.99|964.19|2
1647733520000|2022-03-19 23:45:20|974.99|964.19|974.9|964.1|975.12|964.32|974.9|964.1|4
1647733560000|2022-03-19 23:46:00|974.99|964.19|974.9|964.1|974.99|964.19|974.9|964.1|2
1647733570000|2022-03-19 23:46:10|975.16|964.36|975.16|964.36|975.16|964.36|975.15|964.35|5
1647733580000|2022-03-19 23:46:20|975.15|964.35|975.15|964.35|975.16|964.36|975.15|964.35|7
1647733590000|2022-03-19 23:46:30|975.16|964.36|975.15|964.35|975.16|964.36|975.15|964.35|4
1647733600000|2022-03-19 23:46:40|975.16|964.36|975.15|964.35|975.16|964.36|975.15|964.35|18
1647733610000|2022-03-19 23:46:50|975.16|964.36|975.15|964.35|975.16|964.36|975.15|964.35|12
1647733620000|2022-03-19 23:47:00|975.16|964.36|975.01|964.21|975.16|964.36|975.01|964.21|13
1647733630000|2022-03-19 23:47:10|975.02|964.22|975.02|964.22|975.02|964.22|975.01|964.21|3
1647733640000|2022-03-19 23:47:20|975.23|964.43|975.85|965.05|975.85|965.05|975.23|964.43|9
1647733650000|2022-03-19 23:47:30|975.75|964.95|976|965.2|976.01|965.21|975.75|964.95|5
1647733660000|2022-03-19 23:47:40|976.01|965.21|976|965.2|976.01|965.21|976|965.2|2
1647733680000|2022-03-19 23:48:00|976.22|965.42|976|965.2|976.22|965.42|976|965.2|2
1647733710000|2022-03-19 23:48:30|975.99|965.19|976.11|965.31|976.11|965.31|975.99|965.19|13
1647733720000|2022-03-19 23:48:40|976.1|965.3|976.01|965.21|976.11|965.31|976.01|965.21|12
1647733730000|2022-03-19 23:48:50|975.78|964.98|975.57|964.77|975.78|964.98|975.34|964.54|7
1647733740000|2022-03-19 23:49:00|975.34|964.54|975.34|964.54|975.34|964.54|975.34|964.54|1
1647733750000|2022-03-19 23:49:10|975.35|964.55|975.34|964.54|975.35|964.55|975.34|964.54|2
1647733760000|2022-03-19 23:49:20|975.32|964.52|975.26|964.46|975.32|964.52|975.26|964.46|9
1647733790000|2022-03-19 23:49:50|975.02|964.22|975.17|964.37|975.22|964.42|975.02|964.22|3
1647733810000|2022-03-19 23:50:10|975.38|964.58|975.58|964.78|975.58|964.78|975.38|964.58|2
1647733830000|2022-03-19 23:50:30|975.38|964.58|975.17|964.37|975.38|964.58|975.17|964.37|2
1647733840000|2022-03-19 23:50:40|975.38|964.58|975.58|964.78|975.58|964.78|975.38|964.58|2
1647733850000|2022-03-19 23:50:50|975.83|965.03|976.04|965.24|976.04|965.24|975.83|965.03|3
1647733860000|2022-03-19 23:51:00|976.4|965.6|975.97|965.17|976.4|965.6|975.97|965.17|4
1647733870000|2022-03-19 23:51:10|975.88|965.08|975.89|965.09|975.89|965.09|975.88|965.08|2
1647733880000|2022-03-19 23:51:20|976.17|965.37|976.17|965.37|976.35|965.55|976.17|965.37|3
1647733890000|2022-03-19 23:51:30|976.35|965.55|976.52|965.72|976.52|965.72|976.35|965.55|2
1647733900000|2022-03-19 23:51:40|976.35|965.55|976.17|965.37|976.52|965.72|976.17|965.37|3
1647733920000|2022-03-19 23:52:00|976.35|965.55|976.52|965.72|976.52|965.72|976.35|965.55|2
1647733930000|2022-03-19 23:52:10|976.35|965.55|976.68|965.88|976.68|965.88|976.35|965.55|3
1647733940000|2022-03-19 23:52:20|976.53|965.73|976.18|965.38|976.53|965.73|976.18|965.38|2
1647733960000|2022-03-19 23:52:40|975.94|965.14|975.94|965.14|975.94|965.14|975.93|965.13|7
1647733970000|2022-03-19 23:52:50|975.93|965.13|975.94|965.14|975.94|965.14|975.93|965.13|4
1647734000000|2022-03-19 23:53:20|976.01|965.21|975.7|964.9|976.01|965.21|975.7|964.9|3
1647734040000|2022-03-19 23:54:00|975.84|965.04|975.96|965.16|975.96|965.16|975.84|965.04|2
1647734060000|2022-03-19 23:54:20|975.94|965.14|975.96|965.16|975.96|965.16|975.94|965.14|2
1647734070000|2022-03-19 23:54:30|975.87|965.07|975.87|965.07|975.96|965.16|975.87|965.07|3
1647734080000|2022-03-19 23:54:40|975.96|965.16|975.73|964.93|975.96|965.16|975.73|964.93|2
1647734090000|2022-03-19 23:54:50|975.7|964.9|975.7|964.9|975.7|964.9|975.7|964.9|1
1647734100000|2022-03-19 23:55:00|975.84|965.04|975.96|965.16|975.96|965.16|975.84|965.04|4
1647734120000|2022-03-19 23:55:20|975.86|965.06|975.94|965.14|975.96|965.16|975.86|965.06|5
1647734130000|2022-03-19 23:55:30|976|965.2|975.73|964.93|976|965.2|975.73|964.93|3
1647734150000|2022-03-19 23:55:50|975.87|965.07|975.73|964.93|976|965.2|975.73|964.93|4
1647734160000|2022-03-19 23:56:00|975.87|965.07|975.96|965.16|976|965.2|975.87|965.07|3
1647734170000|2022-03-19 23:56:10|976|965.2|975.96|965.16|976|965.2|975.96|965.16|2
1647734200000|2022-03-19 23:56:40|976|965.2|975.94|965.14|976|965.2|975.94|965.14|2
1647734210000|2022-03-19 23:56:50|975.84|965.04|976|965.2|976|965.2|975.84|965.04|4
1647734220000|2022-03-19 23:57:00|975.96|965.16|976.92|966.12|976.92|966.12|975.96|965.16|5
1647734260000|2022-03-19 23:57:40|976.94|966.14|976.99|966.19|976.99|966.19|976.94|966.14|2
1647734270000|2022-03-19 23:57:50|977.21|966.41|977.71|966.91|977.71|966.91|977.21|966.41|3
1647734280000|2022-03-19 23:58:00|977.74|966.94|977.78|966.98|977.78|966.98|977.71|966.91|4
1647734290000|2022-03-19 23:58:10|978|967.2|978|967.2|978.22|967.42|978|967.2|3
1647734300000|2022-03-19 23:58:20|977.92|967.12|978.33|967.53|978.33|967.53|977.92|967.12|4
1647734310000|2022-03-19 23:58:30|978.23|967.43|978.01|967.21|978.23|967.43|978.01|967.21|2
1647734320000|2022-03-19 23:58:40|977.96|967.16|977.96|967.16|977.96|967.16|977.96|967.16|1
1647734330000|2022-03-19 23:58:50|978.18|967.38|978.18|967.38|978.31|967.51|978.18|967.38|5
1647734340000|2022-03-19 23:59:00|978.19|967.39|977.96|967.16|978.19|967.39|977.96|967.16|8
1647734350000|2022-03-19 23:59:10|978.18|967.38|978.33|967.53|978.33|967.53|978.18|967.38|4
1647734360000|2022-03-19 23:59:20|978.36|967.56|978.91|968.11|978.91|968.11|978.36|967.56|4
1647734370000|2022-03-19 23:59:30|979.1|968.3|979.29|968.49|979.29|968.49|979.1|968.3|4
1647734380000|2022-03-19 23:59:40|979.17|968.37|979.29|968.49|979.29|968.49|978.98|968.18|4
1647734390000|2022-03-19 23:59:50|979.22|968.42|978.91|968.11|979.22|968.42|978.91|968.11|3
1647734410000|2022-03-20 00:00:10|978.89|968.09|978.2|967.4|978.89|968.09|978.2|967.4|4
1647734420000|2022-03-20 00:00:20|978.47|967.67|978.47|967.67|978.47|967.67|978.47|967.67|1
1647734430000|2022-03-20 00:00:30|978.35|967.55|977.84|967.04|978.35|967.55|977.84|967.04|3
1647734440000|2022-03-20 00:00:40|977.87|967.07|977.87|967.07|977.87|967.07|977.87|967.07|1
1647734450000|2022-03-20 00:00:50|977.5|966.7|977.5|966.7|977.5|966.7|977.5|966.7|1
1647734460000|2022-03-20 00:01:00|977.51|966.71|977.51|966.71|977.51|966.71|977.5|966.7|9
1647734470000|2022-03-20 00:01:10|977.67|966.87|978.52|967.72|978.52|967.72|977.67|966.87|5
1647734480000|2022-03-20 00:01:20|978.7|967.9|979.13|968.33|979.13|968.33|978.7|967.9|3
1647734490000|2022-03-20 00:01:30|979.26|968.46|979.9|969.1|979.9|969.1|979.26|968.46|5
1647734500000|2022-03-20 00:01:40|979.92|969.12|979.92|969.12|979.92|969.12|979.7|968.9|11
1647734510000|2022-03-20 00:01:50|979.91|969.11|979.92|969.12|979.92|969.12|979.91|969.11|12
1647734520000|2022-03-20 00:02:00|979.91|969.11|979.24|968.44|979.92|969.12|979.24|968.44|10
1647734530000|2022-03-20 00:02:10|979.28|968.48|979.92|969.12|979.92|969.12|979.28|968.48|14
1647734540000|2022-03-20 00:02:20|979.91|969.11|981.22|970.42|981.22|970.42|979.91|969.11|12
1647734550000|2022-03-20 00:02:30|981.11|970.31|980.92|970.12|981.11|970.31|980.92|970.12|10
1647734560000|2022-03-20 00:02:40|980.93|970.13|980.92|970.12|980.93|970.13|980.92|970.12|6
1647734570000|2022-03-20 00:02:50|980.93|970.13|980.92|970.12|980.93|970.13|980.92|970.12|6
1647734590000|2022-03-20 00:03:10|980.81|970.01|980.47|969.67|980.81|970.01|980.47|969.67|9
1647734600000|2022-03-20 00:03:20|980.48|969.68|980.47|969.67|980.48|969.68|980.47|969.67|18
1647734610000|2022-03-20 00:03:30|980.48|969.68|980.47|969.67|980.48|969.68|980.47|969.67|16
1647734620000|2022-03-20 00:03:40|980.48|969.68|980.47|969.67|980.48|969.68|980.47|969.67|14
1647734630000|2022-03-20 00:03:50|980.48|969.68|980.47|969.67|980.48|969.68|980.47|969.67|16
1647734640000|2022-03-20 00:04:00|980.99|970.19|981.24|970.44|981.24|970.44|980.97|970.17|17
1647734650000|2022-03-20 00:04:10|981.23|970.43|981.23|970.43|981.24|970.44|980.94|970.14|20
1647734660000|2022-03-20 00:04:20|981.24|970.44|981.18|970.38|981.35|970.55|980.99|970.19|12
1647734670000|2022-03-20 00:04:30|981.3|970.5|981.3|970.5|981.3|970.5|981.3|970.5|1
1647734680000|2022-03-20 00:04:40|981.18|970.38|980.95|970.15|981.18|970.38|980.95|970.15|3
1647734690000|2022-03-20 00:04:50|980.94|970.14|980.4|969.6|980.94|970.14|980.4|969.6|3
1647734700000|2022-03-20 00:05:00|980.39|969.59|980.17|969.37|980.52|969.72|980.17|969.37|18
1647734710000|2022-03-20 00:05:10|980.39|969.59|980.52|969.72|980.52|969.72|980.39|969.59|3
1647734720000|2022-03-20 00:05:20|980.51|969.71|980.52|969.72|980.52|969.72|980.51|969.71|8
1647734730000|2022-03-20 00:05:30|980.72|969.92|981.19|970.39|981.19|970.39|980.72|969.92|11
1647734740000|2022-03-20 00:05:40|981.2|970.4|981.86|971.06|981.86|971.06|981.19|970.39|13
1647734750000|2022-03-20 00:05:50|981.97|971.17|981.3|970.5|981.97|971.17|981.3|970.5|5
1647734760000|2022-03-20 00:06:00|981.31|970.51|981.71|970.91|981.72|970.92|981.3|970.5|7
1647734770000|2022-03-20 00:06:10|981.72|970.92|981.71|970.91|981.72|970.92|981.71|970.91|2
1647734780000|2022-03-20 00:06:20|981.72|970.92|981.77|970.97|981.77|970.97|981.71|970.91|11
1647734790000|2022-03-20 00:06:30|981.67|970.87|980.97|970.17|981.72|970.92|980.96|970.16|12
1647734800000|2022-03-20 00:06:40|981.14|970.34|981.26|970.46|981.26|970.46|980.97|970.17|12
1647734810000|2022-03-20 00:06:50|981.25|970.45|981.26|970.46|981.26|970.46|981.13|970.33|17
1647734820000|2022-03-20 00:07:00|981.25|970.45|981.73|970.93|981.74|970.94|981.25|970.45|19
1647734830000|2022-03-20 00:07:10|981.74|970.94|981.78|970.98|981.98|971.18|981.73|970.93|11
1647734850000|2022-03-20 00:07:30|981.65|970.85|981.9|971.1|981.9|971.1|981.65|970.85|4
1647734860000|2022-03-20 00:07:40|981.87|971.07|981.1|970.3|981.87|971.07|981.1|970.3|8
1647734870000|2022-03-20 00:07:50|981.11|970.31|980.98|970.18|981.11|970.31|980.44|969.64|11
1647734880000|2022-03-20 00:08:00|980.97|970.17|981.28|970.48|981.28|970.48|980.97|970.17|5
1647734890000|2022-03-20 00:08:10|981.38|970.58|981.4|970.6|981.4|970.6|981.28|970.48|6
1647734900000|2022-03-20 00:08:20|981.5|970.7|981.44|970.64|981.87|971.07|981.09|970.29|15
1647734910000|2022-03-20 00:08:30|981.41|970.61|981.09|970.29|981.44|970.64|981.09|970.29|6
1647734920000|2022-03-20 00:08:40|981.12|970.32|981.46|970.66|981.46|970.66|981.12|970.32|9
1647734930000|2022-03-20 00:08:50|981.43|970.63|981.98|971.18|981.98|971.18|981.43|970.63|15
1647734940000|2022-03-20 00:09:00|981.97|971.17|982|971.2|982.01|971.21|981.97|971.17|6
1647734950000|2022-03-20 00:09:10|982.04|971.24|982.36|971.56|982.36|971.56|982.04|971.24|2
1647734960000|2022-03-20 00:09:20|982.39|971.59|982.82|972.02|982.82|972.02|982.36|971.56|6
1647734970000|2022-03-20 00:09:30|982.37|971.57|982.29|971.49|982.37|971.57|982.29|971.49|2
1647734980000|2022-03-20 00:09:40|982.07|971.27|981.57|970.77|982.07|971.27|981.53|970.73|8
1647734990000|2022-03-20 00:09:50|981.53|970.73|981.06|970.26|981.57|970.77|981.05|970.25|17
1647735000000|2022-03-20 00:10:00|981.05|970.25|980.19|969.39|981.06|970.26|980.19|969.39|9
1647735010000|2022-03-20 00:10:10|980.25|969.45|980.13|969.33|980.36|969.56|980.04|969.24|14
1647735020000|2022-03-20 00:10:20|980.12|969.32|980.12|969.32|980.13|969.33|980.12|969.32|7
1647735030000|2022-03-20 00:10:30|980.11|969.31|980.12|969.32|980.13|969.33|980.11|969.31|4
1647735040000|2022-03-20 00:10:40|980.35|969.55|980.86|970.06|980.86|970.06|980.35|969.55|5
1647735050000|2022-03-20 00:10:50|980.87|970.07|980.91|970.11|980.91|970.11|980.86|970.06|8
1647735060000|2022-03-20 00:11:00|980.9|970.1|980.9|970.1|980.91|970.11|980.86|970.06|16
1647735070000|2022-03-20 00:11:10|980.91|970.11|980.86|970.06|980.91|970.11|980.86|970.06|10
1647735080000|2022-03-20 00:11:20|980.87|970.07|980.86|970.06|980.87|970.07|980.86|970.06|6
1647735090000|2022-03-20 00:11:30|980.87|970.07|980.55|969.75|980.87|970.07|980.54|969.74|8
1647735100000|2022-03-20 00:11:40|980.56|969.76|980.91|970.11|980.91|970.11|980.56|969.76|9
1647735110000|2022-03-20 00:11:50|981.07|970.27|981.64|970.84|981.64|970.84|981.07|970.27|15
1647735120000|2022-03-20 00:12:00|981.65|970.85|981.64|970.84|981.65|970.85|981.64|970.84|18
1647735130000|2022-03-20 00:12:10|981.65|970.85|981.64|970.84|981.65|970.85|981.64|970.84|14
1647735140000|2022-03-20 00:12:20|981.65|970.85|981.64|970.84|981.65|970.85|981.64|970.84|16
1647735150000|2022-03-20 00:12:30|981.65|970.85|981.72|970.92|981.72|970.92|981.64|970.84|13
1647735160000|2022-03-20 00:12:40|981.9|971.1|982.37|971.57|982.38|971.58|981.9|971.1|13
1647735170000|2022-03-20 00:12:50|982.38|971.58|982.05|971.25|982.38|971.58|982.05|971.25|7
1647735180000|2022-03-20 00:13:00|982|971.2|982|971.2|982|971.2|982|971.2|1
1647735190000|2022-03-20 00:13:10|982.01|971.21|982.33|971.53|982.33|971.53|982|971.2|13
1647735200000|2022-03-20 00:13:20|982.42|971.62|982.8|972|982.8|972|982.42|971.62|6
1647735210000|2022-03-20 00:13:30|982.79|971.99|983.08|972.28|983.09|972.29|982.79|971.99|8
1647735220000|2022-03-20 00:13:40|983.09|972.29|983|972.2|983.12|972.32|982.96|972.16|14
1647735230000|2022-03-20 00:13:50|983.01|972.21|983.12|972.32|983.12|972.32|983|972.2|6
1647735250000|2022-03-20 00:14:10|983.13|972.33|983.12|972.32|983.13|972.33|983.12|972.32|4
1647735270000|2022-03-20 00:14:30|983.13|972.33|983.94|973.14|983.94|973.14|983.12|972.32|8
1647735280000|2022-03-20 00:14:40|983.84|973.04|983.14|972.34|983.84|973.04|983.14|972.34|7
1647735300000|2022-03-20 00:15:00|983.04|972.24|982.91|972.11|983.04|972.24|982.91|972.11|2
1647735350000|2022-03-20 00:15:50|982.85|972.05|982.09|971.29|982.85|972.05|982.08|971.28|9
1647735360000|2022-03-20 00:16:00|982.08|971.28|982|971.2|982.08|971.28|981.99|971.19|9
1647735370000|2022-03-20 00:16:10|981.97|971.17|981.03|970.23|981.97|971.17|981.03|970.23|6
1647735380000|2022-03-20 00:16:20|981.24|970.44|981.41|970.61|981.42|970.62|981.24|970.44|8
1647735390000|2022-03-20 00:16:30|981.47|970.67|981.77|970.97|981.97|971.17|981.47|970.67|4
1647735400000|2022-03-20 00:16:40|981.7|970.9|981.03|970.23|981.71|970.91|981.03|970.23|4
1647735440000|2022-03-20 00:17:20|981.09|970.29|980.91|970.11|981.09|970.29|980.91|970.11|2
1647735460000|2022-03-20 00:17:40|980.63|969.83|980.23|969.43|980.63|969.83|980.22|969.42|7
1647735470000|2022-03-20 00:17:50|980.22|969.42|980.91|970.11|980.91|970.11|980.22|969.42|10
1647735510000|2022-03-20 00:18:30|980.92|970.12|981.6|970.8|981.6|970.8|980.92|970.12|14
1647735520000|2022-03-20 00:18:40|981.63|970.83|981.65|970.85|981.65|970.85|981.63|970.83|5
1647735530000|2022-03-20 00:18:50|981.92|971.12|982.37|971.57|982.37|971.57|981.92|971.12|14
1647735540000|2022-03-20 00:19:00|982.25|971.45|982.01|971.21|982.25|971.45|982.01|971.21|3
1647735550000|2022-03-20 00:19:10|982.02|971.22|982.01|971.21|982.02|971.22|982.01|971.21|14
1647735560000|2022-03-20 00:19:20|982.02|971.22|982.01|971.21|982.02|971.22|982.01|971.21|18
1647735580000|2022-03-20 00:19:40|981.97|971.17|981.87|971.07|981.97|971.17|981.87|971.07|14
1647735590000|2022-03-20 00:19:50|981.88|971.08|981.91|971.11|981.91|971.11|981.87|971.07|15
1647735600000|2022-03-20 00:20:00|981.9|971.1|981.9|971.1|981.91|971.11|981.9|971.1|3
1647735610000|2022-03-20 00:20:10|981.89|971.09|981.03|970.23|981.9|971.1|981.03|970.23|12
1647735620000|2022-03-20 00:20:20|981.04|970.24|980.28|969.48|981.04|970.24|980.28|969.48|13
1647735630000|2022-03-20 00:20:30|980.27|969.47|980.27|969.47|980.28|969.48|980.27|969.47|15
1647735640000|2022-03-20 00:20:40|980.28|969.48|980.24|969.44|980.28|969.48|980.23|969.43|17
1647735650000|2022-03-20 00:20:50|980.23|969.43|979.08|968.28|980.24|969.44|979.08|968.28|12
1647735660000|2022-03-20 00:21:00|979.07|968.27|979.08|968.28|979.45|968.65|979.07|968.27|4
1647735670000|2022-03-20 00:21:10|979.29|968.49|979.9|969.1|979.9|969.1|979.29|968.49|12
1647735680000|2022-03-20 00:21:20|979.89|969.09|979.89|969.09|979.9|969.1|979.89|969.09|7
1647735690000|2022-03-20 00:21:30|979.9|969.1|979.89|969.09|979.9|969.1|979.89|969.09|6
1647735700000|2022-03-20 00:21:40|979.9|969.1|979.89|969.09|979.9|969.1|979.89|969.09|2
1647735710000|2022-03-20 00:21:50|979.9|969.1|979.89|969.09|979.9|969.1|979.89|969.09|4
1647735720000|2022-03-20 00:22:00|979.9|969.1|979.89|969.09|979.9|969.1|979.89|969.09|2
1647735740000|2022-03-20 00:22:20|979.9|969.1|979.89|969.09|979.9|969.1|979.89|969.09|2
1647735750000|2022-03-20 00:22:30|980.1|969.3|979.89|969.09|980.1|969.3|979.89|969.09|6
1647735760000|2022-03-20 00:22:40|979.9|969.1|979.89|969.09|979.9|969.1|979.89|969.09|8
1647735770000|2022-03-20 00:22:50|979.9|969.1|979.89|969.09|979.9|969.1|979.89|969.09|6
1647735780000|2022-03-20 00:23:00|979.9|969.1|979.89|969.09|979.9|969.1|979.89|969.09|6
1647735820000|2022-03-20 00:23:40|979.88|969.08|979.92|969.12|979.92|969.12|979.87|969.07|10
1647735830000|2022-03-20 00:23:50|979.91|969.11|979.24|968.44|980.04|969.24|979.24|968.44|9
1647735850000|2022-03-20 00:24:10|979.03|968.23|979.03|968.23|979.03|968.23|979.03|968.23|1
1647735880000|2022-03-20 00:24:40|979|968.2|978.49|967.69|979|968.2|978.48|967.68|10
1647735890000|2022-03-20 00:24:50|978.48|967.68|978.49|967.69|978.49|967.69|978.48|967.68|14
1647735900000|2022-03-20 00:25:00|978.48|967.68|977.88|967.08|978.48|967.68|977.88|967.08|8
1647735910000|2022-03-20 00:25:10|977.66|966.86|977.08|966.28|977.66|966.86|977.08|966.28|5
1647735920000|2022-03-20 00:25:20|977.07|966.27|977.03|966.23|977.08|966.28|977.03|966.23|6
1647735930000|2022-03-20 00:25:30|976.77|965.97|976.04|965.24|976.77|965.97|976.04|965.24|15
1647735940000|2022-03-20 00:25:40|976.05|965.25|976.02|965.22|976.05|965.25|976.01|965.21|4
1647735950000|2022-03-20 00:25:50|976.01|965.21|976.02|965.22|976.02|965.22|976.01|965.21|2
1647735960000|2022-03-20 00:26:00|976.01|965.21|976.01|965.21|976.02|965.22|976.01|965.21|11
1647735970000|2022-03-20 00:26:10|976.02|965.22|976.01|965.21|976.02|965.22|976.01|965.21|18
1647735980000|2022-03-20 00:26:20|976.02|965.22|974.83|964.03|976.02|965.22|974.83|964.03|10
1647735990000|2022-03-20 00:26:30|974.78|963.98|973.96|963.16|974.78|963.98|973.96|963.16|10
1647736000000|2022-03-20 00:26:40|973.95|963.15|974.01|963.21|974.01|963.21|973.21|962.41|11
1647736010000|2022-03-20 00:26:50|974.23|963.43|975.55|964.75|975.55|964.75|974.23|963.43|12
1647736020000|2022-03-20 00:27:00|975.58|964.78|975.63|964.83|975.8|965|975.58|964.78|8
1647736040000|2022-03-20 00:27:20|975.64|964.84|975.63|964.83|975.64|964.84|975.63|964.83|4
1647736050000|2022-03-20 00:27:30|975.58|964.78|975.59|964.79|975.59|964.79|975.58|964.78|8
1647736060000|2022-03-20 00:27:40|975.58|964.78|975.04|964.24|975.59|964.79|975.04|964.24|10
1647736070000|2022-03-20 00:27:50|974.91|964.11|974.81|964.01|974.91|964.11|974.81|964.01|3
1647736090000|2022-03-20 00:28:10|974.73|963.93|973.99|963.19|974.73|963.93|973.99|963.19|3
1647736100000|2022-03-20 00:28:20|973.9|963.1|973.73|962.93|973.9|963.1|973.73|962.93|4
1647736120000|2022-03-20 00:28:40|973.49|962.69|973.26|962.46|973.49|962.69|973.26|962.46|2
1647736130000|2022-03-20 00:28:50|973.23|962.43|972.8|962|973.23|962.43|972.61|961.81|5
1647736140000|2022-03-20 00:29:00|972.61|961.81|973.22|962.42|973.24|962.44|972.61|961.81|7
1647736150000|2022-03-20 00:29:10|973.32|962.52|974.07|963.27|974.08|963.28|973.32|962.52|14
1647736160000|2022-03-20 00:29:20|974.06|963.26|972.83|962.03|974.07|963.27|971.78|960.98|17
1647736170000|2022-03-20 00:29:30|973.19|962.39|972.92|962.12|973.19|962.39|972.9|962.1|9
1647736180000|2022-03-20 00:29:40|972.93|962.13|972.14|961.34|972.94|962.14|972.14|961.34|10
1647736190000|2022-03-20 00:29:50|972.09|961.29|972.09|961.29|972.09|961.29|972.08|961.28|5
1647736200000|2022-03-20 00:30:00|972.05|961.25|971.23|960.43|972.15|961.35|971.23|960.43|13
1647736210000|2022-03-20 00:30:10|970.98|960.18|970.92|960.12|970.98|960.18|970.92|960.12|2
1647736220000|2022-03-20 00:30:20|970.63|959.83|970.59|959.79|970.63|959.83|970.59|959.79|2
1647736230000|2022-03-20 00:30:30|970.58|959.78|970.58|959.78|970.58|959.78|970.55|959.75|5
1647736240000|2022-03-20 00:30:40|970.55|959.75|970.15|959.35|970.58|959.78|970.15|959.35|18
1647736250000|2022-03-20 00:30:50|970.16|959.36|970.02|959.22|970.16|959.36|970.02|959.22|5
1647736270000|2022-03-20 00:31:10|969.92|959.12|969.3|958.5|969.93|959.13|969.3|958.5|5
1647736280000|2022-03-20 00:31:20|969.29|958.49|969.29|958.49|969.3|958.5|969.29|958.49|13
1647736290000|2022-03-20 00:31:30|969.3|958.5|969.3|958.5|969.3|958.5|969.29|958.49|7
1647736300000|2022-03-20 00:31:40|969.29|958.49|969.28|958.48|969.29|958.49|969.27|958.47|4
1647736310000|2022-03-20 00:31:50|969.03|958.23|969.03|958.23|969.03|958.23|969.02|958.22|9
1647736320000|2022-03-20 00:32:00|969.02|958.22|968.88|958.08|969.03|958.23|968.88|958.08|4
1647736360000|2022-03-20 00:32:40|968.89|958.09|968.88|958.08|968.89|958.09|968.88|958.08|6
1647736380000|2022-03-20 00:33:00|968.59|957.79|968.22|957.42|968.59|957.79|968.22|957.42|2
1647736390000|2022-03-20 00:33:10|968.21|957.41|966.94|956.14|968.21|957.41|966.94|956.14|5
1647736400000|2022-03-20 00:33:20|966.91|956.11|966|955.2|967.01|956.21|966|955.2|17
1647736410000|2022-03-20 00:33:30|965.98|955.18|965.98|955.18|965.98|955.18|964.84|954.04|12
1647736420000|2022-03-20 00:33:40|965.97|955.17|965.97|955.17|965.98|955.18|965.97|955.17|5
1647736430000|2022-03-20 00:33:50|965.98|955.18|966.88|956.08|966.88|956.08|965.97|955.17|6
1647736440000|2022-03-20 00:34:00|966.82|956.02|966.06|955.26|966.91|956.11|966.06|955.26|18
1647736450000|2022-03-20 00:34:10|966.02|955.22|965.23|954.43|966.02|955.22|965.22|954.42|15
1647736460000|2022-03-20 00:34:20|965.22|954.42|964.07|953.27|965.23|954.43|964.07|953.27|14
1647736470000|2022-03-20 00:34:30|964.08|953.28|963.91|953.11|964.15|953.35|963.91|953.11|15
1647736480000|2022-03-20 00:34:40|963.73|952.93|962.55|951.75|963.73|952.93|962.55|951.75|14
1647736490000|2022-03-20 00:34:50|962.51|951.71|961.86|951.06|962.51|951.71|961.86|951.06|7
1647736500000|2022-03-20 00:35:00|961.6|950.8|963.28|952.48|963.28|952.48|961.6|950.8|16
1647736510000|2022-03-20 00:35:10|963.29|952.49|964.02|953.22|964.02|953.22|963.28|952.48|14
1647736520000|2022-03-20 00:35:20|963.99|953.19|963.8|953|964.54|953.74|963.8|953|6
1647736530000|2022-03-20 00:35:30|963.75|952.95|964|953.2|964|953.2|963.75|952.95|7
1647736540000|2022-03-20 00:35:40|964.37|953.57|964.37|953.57|964.37|953.57|964.37|953.57|1
1647736550000|2022-03-20 00:35:50|964.68|953.88|965.02|954.22|965.35|954.55|964.68|953.88|6
1647736560000|2022-03-20 00:36:00|965.01|954.21|965.02|954.22|965.02|954.22|965.01|954.21|10
1647736570000|2022-03-20 00:36:10|965.23|954.43|965.35|954.55|965.35|954.55|965.23|954.43|2
1647736580000|2022-03-20 00:36:20|965.46|954.66|965.93|955.13|965.94|955.14|965.46|954.66|8
1647736590000|2022-03-20 00:36:30|965.98|955.18|966.43|955.63|966.47|955.67|965.98|955.18|12
1647736600000|2022-03-20 00:36:40|966.55|955.75|967.45|956.65|967.45|956.65|966.55|955.75|12
1647736610000|2022-03-20 00:36:50|967.46|956.66|967.54|956.74|967.54|956.74|967.45|956.65|12
1647736620000|2022-03-20 00:37:00|967.53|956.73|967.52|956.72|967.92|957.12|967.48|956.68|19
1647736630000|2022-03-20 00:37:10|967.16|956.36|967.47|956.67|967.5|956.7|967.12|956.32|15
1647736640000|2022-03-20 00:37:20|967.5|956.7|966.83|956.03|967.5|956.7|966.58|955.78|18
1647736650000|2022-03-20 00:37:30|966.82|956.02|966.82|956.02|966.82|956.02|966.82|956.02|1
1647736660000|2022-03-20 00:37:40|966.83|956.03|965.42|954.62|966.83|956.03|965.4|954.6|17
1647736670000|2022-03-20 00:37:50|965.4|954.6|965.42|954.62|965.42|954.62|965.4|954.6|2
1647736680000|2022-03-20 00:38:00|965.4|954.6|965.42|954.62|965.43|954.63|965.4|954.6|4
1647736690000|2022-03-20 00:38:10|965.43|954.63|965.42|954.62|965.43|954.63|965.42|954.62|2
1647736710000|2022-03-20 00:38:30|965.45|954.65|965.4|954.6|965.45|954.65|965.36|954.56|6
1647736720000|2022-03-20 00:38:40|965.3|954.5|964.52|953.72|965.3|954.5|964.51|953.71|17
1647736730000|2022-03-20 00:38:50|964.51|953.71|963.8|953|964.52|953.72|963.8|953|10
1647736740000|2022-03-20 00:39:00|964.01|953.21|964.37|953.57|964.37|953.57|963.8|953|3
1647736750000|2022-03-20 00:39:10|964.36|953.56|964.37|953.57|964.37|953.57|964.36|953.56|2
1647736760000|2022-03-20 00:39:20|964.45|953.65|964.45|953.65|964.45|953.65|964.45|953.65|1
1647736770000|2022-03-20 00:39:30|964.53|953.73|964.9|954.1|964.9|954.1|964.53|953.73|3
1647736780000|2022-03-20 00:39:40|965.12|954.32|965.37|954.57|965.37|954.57|965.12|954.32|7
1647736790000|2022-03-20 00:39:50|965.4|954.6|965.52|954.72|965.92|955.12|965.4|954.6|14
1647736800000|2022-03-20 00:40:00|965.5|954.7|965.5|954.7|965.51|954.71|965.5|954.7|13
1647736810000|2022-03-20 00:40:10|965.51|954.71|965.94|955.14|965.94|955.14|965.5|954.7|9
1647736820000|2022-03-20 00:40:20|965.93|955.13|966.07|955.27|966.07|955.27|965.93|955.13|12
1647736850000|2022-03-20 00:40:50|965.99|955.19|965.65|954.85|965.99|955.19|965.64|954.84|10
1647736860000|2022-03-20 00:41:00|965.77|954.97|965.77|954.97|965.77|954.97|965.77|954.97|1
1647736870000|2022-03-20 00:41:10|965.79|954.99|965.87|955.07|965.87|955.07|965.79|954.99|3
1647736880000|2022-03-20 00:41:20|966.28|955.48|966.63|955.83|966.63|955.83|966.28|955.48|2
1647736890000|2022-03-20 00:41:30|966.7|955.9|967.02|956.22|967.02|956.22|966.7|955.9|7
1647736900000|2022-03-20 00:41:40|967.07|956.27|967.47|956.67|967.47|956.67|967.07|956.27|3
1647736910000|2022-03-20 00:41:50|967.3|956.5|966.69|955.89|967.3|956.5|966.69|955.89|8
1647736930000|2022-03-20 00:42:10|966.76|955.96|967.17|956.37|967.17|956.37|966.74|955.94|18
1647736940000|2022-03-20 00:42:20|967.24|956.44|967.28|956.48|967.29|956.49|967.24|956.44|16
1647736950000|2022-03-20 00:42:30|967.29|956.49|967.76|956.96|967.76|956.96|967.28|956.48|7
1647736960000|2022-03-20 00:42:40|967.83|957.03|967.85|957.05|967.85|957.05|967.83|957.03|2
1647736970000|2022-03-20 00:42:50|967.88|957.08|968.57|957.77|968.57|957.77|967.88|957.08|3
1647736980000|2022-03-20 00:43:00|968.64|957.84|968.64|957.84|968.64|957.84|968.64|957.84|1
1647736990000|2022-03-20 00:43:10|968.63|957.83|968.63|957.83|968.63|957.83|968.62|957.82|13
1647737000000|2022-03-20 00:43:20|968.46|957.66|967.85|957.05|968.46|957.66|967.85|957.05|6
1647737010000|2022-03-20 00:43:30|967.86|957.06|967.86|957.06|967.89|957.09|967.86|957.06|3
1647737030000|2022-03-20 00:43:50|967.67|956.87|967.4|956.6|967.67|956.87|967.4|956.6|3
1647737040000|2022-03-20 00:44:00|967.34|956.54|966.71|955.91|967.34|956.54|966.71|955.91|4
1647737050000|2022-03-20 00:44:10|966.69|955.89|966.71|955.91|966.71|955.91|966.69|955.89|2
1647737060000|2022-03-20 00:44:20|966.69|955.89|966.71|955.91|966.71|955.91|966.69|955.89|8
1647737070000|2022-03-20 00:44:30|966.69|955.89|966.71|955.91|966.71|955.91|966.69|955.89|16
1647737090000|2022-03-20 00:44:50|966.69|955.89|966.71|955.91|966.71|955.91|966.69|955.89|16
1647737100000|2022-03-20 00:45:00|966.69|955.89|966.71|955.91|966.71|955.91|966.3|955.5|8
1647737120000|2022-03-20 00:45:20|966.74|955.94|967.42|956.62|967.42|956.62|966.74|955.94|10
1647737130000|2022-03-20 00:45:30|967.41|956.61|967.52|956.72|967.52|956.72|967.41|956.61|2
1647737150000|2022-03-20 00:45:50|967.53|956.73|967.52|956.72|967.53|956.73|967.52|956.72|2
1647737160000|2022-03-20 00:46:00|967.53|956.73|967.52|956.72|967.53|956.73|967.52|956.72|6
1647737170000|2022-03-20 00:46:10|967.53|956.73|967.52|956.72|967.53|956.73|967.52|956.72|4
1647737190000|2022-03-20 00:46:30|967.53|956.73|967.52|956.72|967.53|956.73|967.52|956.72|2
1647737200000|2022-03-20 00:46:40|967.53|956.73|968.25|957.45|968.36|957.56|967.52|956.72|7
1647737210000|2022-03-20 00:46:50|968.36|957.56|968.46|957.66|968.46|957.66|968.25|957.45|4
1647737230000|2022-03-20 00:47:10|968.35|957.55|968.35|957.55|968.35|957.55|968.35|957.55|1
1647737240000|2022-03-20 00:47:20|968.11|957.31|968.11|957.31|968.12|957.32|968.11|957.31|11
1647737250000|2022-03-20 00:47:30|968.08|957.28|967.77|956.97|968.08|957.28|967.77|956.97|4
1647737260000|2022-03-20 00:47:40|967.76|956.96|967.77|956.97|967.77|956.97|967.76|956.96|6
1647737270000|2022-03-20 00:47:50|967.76|956.96|967.7|956.9|967.88|957.08|967.61|956.81|9
1647737280000|2022-03-20 00:48:00|967.88|957.08|966.85|956.05|967.88|957.08|966.85|956.05|8
1647737290000|2022-03-20 00:48:10|966.9|956.1|967.27|956.47|967.27|956.47|966.89|956.09|5
1647737300000|2022-03-20 00:48:20|967.33|956.53|966.44|955.64|967.33|956.53|966.44|955.64|7
1647737320000|2022-03-20 00:48:40|966.08|955.28|966.06|955.26|966.08|955.28|966.05|955.25|7
1647737340000|2022-03-20 00:49:00|966.04|955.24|965.99|955.19|966.04|955.24|965.98|955.18|11
1647737350000|2022-03-20 00:49:10|965.98|955.18|965.4|954.6|965.99|955.19|965.4|954.6|11
1647737360000|2022-03-20 00:49:20|965.41|954.61|966.37|955.57|966.39|955.59|965.4|954.6|13
1647737370000|2022-03-20 00:49:30|966.44|955.64|966.79|955.99|966.79|955.99|966.4|955.6|14
1647737380000|2022-03-20 00:49:40|967.03|956.23|967.38|956.58|967.51|956.71|967.03|956.23|11
1647737390000|2022-03-20 00:49:50|967.5|956.7|967.93|957.13|967.93|957.13|967.4|956.6|10
1647737400000|2022-03-20 00:50:00|967.94|957.14|968.33|957.53|968.34|957.54|967.93|957.13|6
1647737410000|2022-03-20 00:50:10|968.34|957.54|968.01|957.21|968.34|957.54|968|957.2|12
1647737420000|2022-03-20 00:50:20|968|957.2|968.22|957.42|968.22|957.42|968|957.2|11
1647737430000|2022-03-20 00:50:30|968.33|957.53|968.04|957.24|968.36|957.56|968.04|957.24|11
1647737440000|2022-03-20 00:50:40|967.93|957.13|968.24|957.44|968.25|957.45|967.93|957.13|10
1647737450000|2022-03-20 00:50:50|968.25|957.45|968.4|957.6|968.42|957.62|968.24|957.44|14
1647737460000|2022-03-20 00:51:00|968.41|957.61|968.42|957.62|968.42|957.62|968.09|957.29|15
1647737470000|2022-03-20 00:51:10|968.41|957.61|968.18|957.38|968.55|957.75|968.18|957.38|7
1647737510000|2022-03-20 00:51:50|968.27|957.47|968.27|957.47|968.27|957.47|968.26|957.46|5
1647737520000|2022-03-20 00:52:00|968.26|957.46|967.44|956.64|968.26|957.46|967.44|956.64|10
1647737530000|2022-03-20 00:52:10|967.41|956.61|967.36|956.56|967.41|956.61|967.36|956.56|2
1647737550000|2022-03-20 00:52:30|967.28|956.48|967.73|956.93|967.73|956.93|967.27|956.47|7
1647737560000|2022-03-20 00:52:40|967.72|956.92|967.4|956.6|967.82|957.02|967.4|956.6|11
1647737570000|2022-03-20 00:52:50|967.41|956.61|967.07|956.27|967.41|956.61|967.07|956.27|6
1647737600000|2022-03-20 00:53:20|967.3|956.5|967.4|956.6|967.4|956.6|967.3|956.5|2
1647737610000|2022-03-20 00:53:30|967.41|956.61|967.07|956.27|967.41|956.61|967.07|956.27|6
1647737620000|2022-03-20 00:53:40|967.08|956.28|967.07|956.27|967.08|956.28|967.07|956.27|4
1647737630000|2022-03-20 00:53:50|967.08|956.28|967.08|956.28|967.08|956.28|967.07|956.27|7
1647737640000|2022-03-20 00:54:00|967.07|956.27|967.41|956.61|967.41|956.61|967.07|956.27|11
1647737650000|2022-03-20 00:54:10|967.4|956.6|967.41|956.61|967.41|956.61|967.4|956.6|16
1647737680000|2022-03-20 00:54:40|967.4|956.6|967.46|956.66|967.46|956.66|967.4|956.6|2
1647737690000|2022-03-20 00:54:50|967.52|956.72|967.52|956.72|967.52|956.72|967.52|956.72|1
1647737710000|2022-03-20 00:55:10|967.53|956.73|967.52|956.72|967.53|956.73|967.52|956.72|2
1647737730000|2022-03-20 00:55:30|967.53|956.73|967.52|956.72|967.53|956.73|967.52|956.72|4
1647737740000|2022-03-20 00:55:40|967.53|956.73|967.49|956.69|967.53|956.73|967.49|956.69|10
1647737750000|2022-03-20 00:55:50|967.5|956.7|967.49|956.69|967.5|956.7|967.49|956.69|16
1647737760000|2022-03-20 00:56:00|967.51|956.71|967.7|956.9|967.7|956.9|967.49|956.69|8
1647737770000|2022-03-20 00:56:10|967.48|956.68|966.89|956.09|967.48|956.68|966.89|956.09|3
1647737780000|2022-03-20 00:56:20|966.88|956.08|966.89|956.09|966.89|956.09|966.88|956.08|2
1647737790000|2022-03-20 00:56:30|966.88|956.08|966.85|956.05|966.89|956.09|966.85|956.05|4
1647737810000|2022-03-20 00:56:50|966.65|955.85|966.13|955.33|966.65|955.85|966.12|955.32|5
1647737820000|2022-03-20 00:57:00|966.12|955.32|966.13|955.33|966.13|955.33|966.12|955.32|10
1647737830000|2022-03-20 00:57:10|966.12|955.32|966.02|955.22|966.13|955.33|966.02|955.22|9
1647737840000|2022-03-20 00:57:20|966.01|955.21|965.98|955.18|966.02|955.22|965.97|955.17|9
1647737850000|2022-03-20 00:57:30|965.93|955.13|965.56|954.76|965.93|955.13|965.56|954.76|10
1647737860000|2022-03-20 00:57:40|965.45|954.65|966.01|955.21|966.01|955.21|965.45|954.65|9
1647737870000|2022-03-20 00:57:50|965.9|955.1|965.9|955.1|965.91|955.11|965.9|955.1|7
1647737880000|2022-03-20 00:58:00|965.91|955.11|965.91|955.11|965.91|955.11|965.9|955.1|17
1647737890000|2022-03-20 00:58:10|965.9|955.1|966.71|955.91|966.71|955.91|965.9|955.1|21
1647737900000|2022-03-20 00:58:20|966.72|955.92|966.82|956.02|966.82|956.02|966.71|955.91|5
1647737930000|2022-03-20 00:58:50|966.77|955.97|966.39|955.59|966.77|955.97|966.39|955.59|13
1647737940000|2022-03-20 00:59:00|966.4|955.6|966.46|955.66|966.46|955.66|966.39|955.59|14
1647737950000|2022-03-20 00:59:10|966.45|955.65|966.46|955.66|966.47|955.67|966.45|955.65|18
1647737960000|2022-03-20 00:59:20|966.47|955.67|966.46|955.66|966.47|955.67|966.46|955.66|14
1647737970000|2022-03-20 00:59:30|966.47|955.67|966.46|955.66|966.47|955.67|966.46|955.66|12
1647737980000|2022-03-20 00:59:40|966.47|955.67|966.46|955.66|966.47|955.67|966.45|955.65|19
1647737990000|2022-03-20 00:59:50|966.47|955.67|966.46|955.66|966.47|955.67|966.46|955.66|18
1647738000000|2022-03-20 01:00:00|966.47|955.67|965.44|954.64|966.47|955.67|965.41|954.61|20
1647738010000|2022-03-20 01:00:10|965.41|954.61|965.44|954.64|965.45|954.65|965.41|954.61|6
1647738020000|2022-03-20 01:00:20|965.45|954.65|965.33|954.53|965.52|954.72|965.33|954.53|7
1647738040000|2022-03-20 01:00:40|965.4|954.6|965.4|954.6|965.41|954.61|965.4|954.6|5
1647738050000|2022-03-20 01:00:50|965.41|954.61|965.97|955.17|965.97|955.17|965.4|954.6|18
1647738060000|2022-03-20 01:01:00|965.99|955.19|965.99|955.19|965.99|955.19|965.99|955.19|1
1647738070000|2022-03-20 01:01:10|966.03|955.23|967.11|956.31|967.27|956.47|966.03|955.23|8
1647738080000|2022-03-20 01:01:20|967.27|956.47|967.39|956.59|967.4|956.6|967.11|956.31|10
1647738090000|2022-03-20 01:01:30|967.4|956.6|967.4|956.6|967.4|956.6|967.4|956.6|1
1647738100000|2022-03-20 01:01:40|967.45|956.65|968.42|957.62|968.42|957.62|967.45|956.65|8
1647738120000|2022-03-20 01:02:00|968.46|957.66|968.94|958.14|968.94|958.14|968.46|957.66|8
1647738140000|2022-03-20 01:02:20|968.93|958.13|968.94|958.14|968.94|958.14|968.93|958.13|2
1647738150000|2022-03-20 01:02:30|968.93|958.13|968|957.2|968.94|958.14|968|957.2|9
1647738160000|2022-03-20 01:02:40|967.99|957.19|967.19|956.39|967.99|957.19|967.19|956.39|8
1647738170000|2022-03-20 01:02:50|967.2|956.4|966.86|956.06|967.2|956.4|966.86|956.06|9
1647738190000|2022-03-20 01:03:10|966.9|956.1|966.88|956.08|967.37|956.57|966.88|956.08|7
1647738200000|2022-03-20 01:03:20|966.89|956.09|966.41|955.61|966.89|956.09|966.41|955.61|8
1647738210000|2022-03-20 01:03:30|966.37|955.57|966.37|955.57|966.37|955.57|966.36|955.56|3
1647738240000|2022-03-20 01:04:00|966.36|955.56|966.37|955.57|966.37|955.57|966.36|955.56|2
1647738250000|2022-03-20 01:04:10|966.36|955.56|966.37|955.57|966.37|955.57|966.36|955.56|2
1647738300000|2022-03-20 01:05:00|966.36|955.56|966.02|955.22|966.37|955.57|966.01|955.21|13
1647738310000|2022-03-20 01:05:10|966.01|955.21|966.02|955.22|966.02|955.22|966.01|955.21|18
1647738320000|2022-03-20 01:05:20|966.01|955.21|966.02|955.22|966.02|955.22|966.01|955.21|16
1647738330000|2022-03-20 01:05:30|966.01|955.21|966.02|955.22|966.02|955.22|966.01|955.21|18
1647738340000|2022-03-20 01:05:40|966.01|955.21|966.02|955.22|966.02|955.22|966.01|955.21|10
1647738350000|2022-03-20 01:05:50|966.01|955.21|966.02|955.22|966.02|955.22|966.01|955.21|12
1647738360000|2022-03-20 01:06:00|966.23|955.43|966.23|955.43|966.34|955.54|966.23|955.43|5
1647738370000|2022-03-20 01:06:10|966.02|955.22|966.02|955.22|966.02|955.22|966.01|955.21|17
1647738380000|2022-03-20 01:06:20|966.01|955.21|966.02|955.22|966.02|955.22|966.01|955.21|16
1647738390000|2022-03-20 01:06:30|966.01|955.21|966.02|955.22|966.02|955.22|966.01|955.21|14
1647738400000|2022-03-20 01:06:40|966.01|955.21|966.8|956|966.8|956|966.01|955.21|3
1647738420000|2022-03-20 01:07:00|966.88|956.08|966.88|956.08|966.88|956.08|966.88|956.08|1
1647738430000|2022-03-20 01:07:10|967.13|956.33|967.68|956.88|967.71|956.91|967.13|956.33|6
1647738440000|2022-03-20 01:07:20|967.46|956.66|967.46|956.66|967.46|956.66|967.46|956.66|1
1647738450000|2022-03-20 01:07:30|967.68|956.88|967.46|956.66|967.68|956.88|967.22|956.42|6
1647738460000|2022-03-20 01:07:40|967.68|956.88|967.22|956.42|967.68|956.88|967.22|956.42|9
1647738470000|2022-03-20 01:07:50|967.17|956.37|967.17|956.37|967.17|956.37|967.17|956.37|1
1647738490000|2022-03-20 01:08:10|967.38|956.58|967.68|956.88|967.68|956.88|967.38|956.58|3
1647738530000|2022-03-20 01:08:50|967.65|956.85|967.68|956.88|967.68|956.88|967.65|956.85|2
1647738540000|2022-03-20 01:09:00|967.65|956.85|967.68|956.88|967.68|956.88|967.65|956.85|6
1647738550000|2022-03-20 01:09:10|967.65|956.85|967.68|956.88|967.68|956.88|967.65|956.85|8
1647738560000|2022-03-20 01:09:20|967.65|956.85|967.22|956.42|967.68|956.88|967.22|956.42|8
1647738570000|2022-03-20 01:09:30|967.46|956.66|967.22|956.42|967.46|956.66|967.22|956.42|2
1647738580000|2022-03-20 01:09:40|967.46|956.66|967.68|956.88|967.68|956.88|967.46|956.66|2
1647738610000|2022-03-20 01:10:10|967.65|956.85|967.68|956.88|967.68|956.88|967.65|956.85|10
1647738620000|2022-03-20 01:10:20|967.65|956.85|966.88|956.08|967.68|956.88|966.88|956.08|5
1647738640000|2022-03-20 01:10:40|966.89|956.09|966.89|956.09|966.89|956.09|966.89|956.09|1
1647738660000|2022-03-20 01:11:00|966.9|956.1|966.42|955.62|966.9|956.1|966.42|955.62|5
1647738670000|2022-03-20 01:11:10|966.43|955.63|966.03|955.23|966.43|955.63|966.02|955.22|11
1647738690000|2022-03-20 01:11:30|966.02|955.22|966.03|955.23|966.03|955.23|966.02|955.22|2
1647738700000|2022-03-20 01:11:40|966.24|955.44|966.24|955.44|966.36|955.56|966.24|955.44|5
1647738710000|2022-03-20 01:11:50|966.03|955.23|966.03|955.23|966.03|955.23|966.02|955.22|3
1647738720000|2022-03-20 01:12:00|965.51|954.71|965.2|954.4|965.51|954.71|965.05|954.25|11
1647738730000|2022-03-20 01:12:10|965.21|954.41|964.5|953.7|965.29|954.49|964.4|953.6|10
1647738740000|2022-03-20 01:12:20|964.7|953.9|965.36|954.56|965.36|954.56|964.7|953.9|7
1647738750000|2022-03-20 01:12:30|965.25|954.45|964.49|953.69|965.25|954.45|964.49|953.69|10
1647738760000|2022-03-20 01:12:40|964.55|953.75|964.48|953.68|964.83|954.03|964.48|953.68|13
1647738770000|2022-03-20 01:12:50|964.49|953.69|964.48|953.68|964.49|953.69|964.48|953.68|4
1647738780000|2022-03-20 01:13:00|964.49|953.69|964.48|953.68|964.49|953.69|964.48|953.68|2
1647738790000|2022-03-20 01:13:10|964.49|953.69|964.48|953.68|964.49|953.69|964.48|953.68|8
1647738800000|2022-03-20 01:13:20|964.49|953.69|964.48|953.68|964.49|953.69|964.48|953.68|2
1647738810000|2022-03-20 01:13:30|964.49|953.69|964.48|953.68|964.49|953.69|964.48|953.68|2
1647738820000|2022-03-20 01:13:40|964.5|953.7|964.07|953.27|964.5|953.7|964.07|953.27|9
1647738830000|2022-03-20 01:13:50|964.06|953.26|963.74|952.94|964.06|953.26|963.73|952.93|6
1647738840000|2022-03-20 01:14:00|963.73|952.93|961.85|951.05|963.73|952.93|961.85|951.05|17
1647738850000|2022-03-20 01:14:10|961.84|951.04|962.46|951.66|962.46|951.66|961.3|950.5|11
1647738860000|2022-03-20 01:14:20|962.55|951.75|962.91|952.11|962.91|952.11|962.55|951.75|5
1647738870000|2022-03-20 01:14:30|962.89|952.09|962.55|951.75|962.89|952.09|962.54|951.74|6
1647738900000|2022-03-20 01:15:00|962.54|951.74|962.55|951.75|962.55|951.75|962.54|951.74|6
1647738910000|2022-03-20 01:15:10|962.79|951.99|963.03|952.23|963.22|952.42|962.79|951.99|3
1647738930000|2022-03-20 01:15:30|962.69|951.89|962.76|951.96|962.79|951.99|962.68|951.88|8
1647738940000|2022-03-20 01:15:40|962.77|951.97|960.71|949.91|962.77|951.97|960.71|949.91|15
1647738950000|2022-03-20 01:15:50|960.51|949.71|960.64|949.84|960.73|949.93|960.25|949.45|19
1647738960000|2022-03-20 01:16:00|960.73|949.93|960.64|949.84|961.53|950.73|960.63|949.83|20
1647738970000|2022-03-20 01:16:10|960.65|949.85|960.25|949.45|960.65|949.85|960.14|949.34|4
1647738980000|2022-03-20 01:16:20|960.21|949.41|959.85|949.05|960.21|949.41|959.69|948.89|16
1647738990000|2022-03-20 01:16:30|959.68|948.88|959.53|948.73|959.68|948.88|958.43|947.63|15
1647739000000|2022-03-20 01:16:40|959.61|948.81|959.9|949.1|959.9|949.1|959.61|948.81|2
1647739010000|2022-03-20 01:16:50|960.09|949.29|960.38|949.58|960.38|949.58|959.96|949.16|5
1647739020000|2022-03-20 01:17:00|960.01|949.21|959.15|948.35|960.01|949.21|959.15|948.35|9
1647739030000|2022-03-20 01:17:10|959.09|948.29|958.85|948.05|959.09|948.29|958.85|948.05|3
1647739040000|2022-03-20 01:17:20|958.84|948.04|958.62|947.82|958.84|948.04|958.62|947.82|6
1647739050000|2022-03-20 01:17:30|958.33|947.53|957.84|947.04|958.33|947.53|957.84|947.04|5
1647739060000|2022-03-20 01:17:40|957.87|947.07|958.55|947.75|958.57|947.77|957.87|947.07|9
1647739070000|2022-03-20 01:17:50|958.57|947.77|956.91|946.11|958.57|947.77|956.91|946.11|14
1647739080000|2022-03-20 01:18:00|956.61|945.81|956.58|945.78|956.68|945.88|955.41|944.61|14
1647739090000|2022-03-20 01:18:10|956.63|945.83|956.58|945.78|956.63|945.83|956.24|945.44|7
1647739100000|2022-03-20 01:18:20|956.41|945.61|955.85|945.05|956.58|945.78|955.85|945.05|8
1647739110000|2022-03-20 01:18:30|955.9|945.1|955.88|945.08|956.69|945.89|955.88|945.08|14
1647739120000|2022-03-20 01:18:40|956.25|945.45|956.25|945.45|956.25|945.45|956.25|945.45|1
1647739130000|2022-03-20 01:18:50|956.24|945.44|955.8|945|956.25|945.45|955.8|945|16
1647739140000|2022-03-20 01:19:00|955.78|944.98|955.57|944.77|955.78|944.98|954.87|944.07|11
1647739150000|2022-03-20 01:19:10|955.56|944.76|955.57|944.77|955.57|944.77|955.23|944.43|4
1647739160000|2022-03-20 01:19:20|955.73|944.93|956.47|945.67|956.48|945.68|955.73|944.93|7
1647739170000|2022-03-20 01:19:30|956.48|945.68|956.47|945.67|956.48|945.68|956.47|945.67|4
1647739180000|2022-03-20 01:19:40|956.48|945.68|957.91|947.11|957.91|947.11|956.48|945.68|18
1647739190000|2022-03-20 01:19:50|957.9|947.1|957.52|946.72|957.91|947.11|957.52|946.72|17
1647739200000|2022-03-20 01:20:00|957.53|946.73|957.55|946.75|957.55|946.75|957.52|946.72|16
1647739210000|2022-03-20 01:20:10|957.52|946.72|956.07|945.27|957.53|946.73|955.32|944.52|22
1647739220000|2022-03-20 01:20:20|956.24|945.44|957.27|946.47|957.27|946.47|956.24|945.44|10
1647739230000|2022-03-20 01:20:30|957.43|946.63|957.43|946.63|957.91|947.11|957.38|946.58|13
1647739240000|2022-03-20 01:20:40|957.41|946.61|956.75|945.95|957.44|946.64|956.75|945.95|13
1647739250000|2022-03-20 01:20:50|956.96|946.16|957.44|946.64|957.45|946.65|956.96|946.16|13
1647739260000|2022-03-20 01:21:00|957.47|946.67|957.29|946.49|957.54|946.74|956.75|945.95|14
1647739270000|2022-03-20 01:21:10|957.2|946.4|956.67|945.87|957.29|946.49|956.67|945.87|6
1647739280000|2022-03-20 01:21:20|956.23|945.43|956.75|945.95|956.75|945.95|955.88|945.08|9
1647739290000|2022-03-20 01:21:30|956.66|945.86|956.6|945.8|956.66|945.86|955.87|945.07|13
1647739300000|2022-03-20 01:21:40|956.2|945.4|955.87|945.07|956.2|945.4|955.87|945.07|4
1647739310000|2022-03-20 01:21:50|955.71|944.91|955.71|944.91|955.71|944.91|955.71|944.91|1
1647739320000|2022-03-20 01:22:00|955.68|944.88|955.71|944.91|955.73|944.93|954.9|944.1|10
1647739360000|2022-03-20 01:22:40|955.55|944.75|955.27|944.47|955.58|944.78|954.88|944.08|10
1647739370000|2022-03-20 01:22:50|955.51|944.71|954.88|944.08|955.63|944.83|954.88|944.08|12
1647739400000|2022-03-20 01:23:20|954.73|943.93|954.38|943.58|954.73|943.93|954.38|943.58|3
1647739410000|2022-03-20 01:23:30|954.33|943.53|954.36|943.56|954.36|943.56|953.87|943.07|10
1647739420000|2022-03-20 01:23:40|954.57|943.77|954.73|943.93|954.74|943.94|954.57|943.77|4
1647739430000|2022-03-20 01:23:50|955.01|944.21|954.69|943.89|955.21|944.41|954.69|943.89|12
1647739450000|2022-03-20 01:24:10|954.68|943.88|954.69|943.89|954.69|943.89|954.68|943.88|10
1647739460000|2022-03-20 01:24:20|954.68|943.88|953.88|943.08|954.69|943.89|953.88|943.08|9
1647739470000|2022-03-20 01:24:30|953.91|943.11|953.87|943.07|953.91|943.11|953.87|943.07|2
1647739530000|2022-03-20 01:25:30|954.11|943.31|954.56|943.76|954.56|943.76|954.11|943.31|3
1647739540000|2022-03-20 01:25:40|954.57|943.77|955.36|944.56|955.36|944.56|954.56|943.76|7
1647739550000|2022-03-20 01:25:50|955.35|944.55|955.36|944.56|955.36|944.56|955.04|944.24|7
1647739570000|2022-03-20 01:26:10|955.4|944.6|956.47|945.67|956.47|945.67|955.35|944.55|11
1647739580000|2022-03-20 01:26:20|956.54|945.74|956.97|946.17|957.31|946.51|956.54|945.74|8
1647739590000|2022-03-20 01:26:30|956.98|946.18|957.54|946.74|957.54|946.74|956.98|946.18|17
1647739600000|2022-03-20 01:26:40|957.55|946.75|958.39|947.59|958.4|947.6|957.55|946.75|14
1647739610000|2022-03-20 01:26:50|958.4|947.6|958.02|947.22|958.4|947.6|958.02|947.22|10
1647739620000|2022-03-20 01:27:00|958.01|947.21|957.72|946.92|958.02|947.22|957.72|946.92|15
1647739630000|2022-03-20 01:27:10|957.71|946.91|957.71|946.91|957.72|946.92|957.71|946.91|3
1647739640000|2022-03-20 01:27:20|957.54|946.74|956.45|945.65|957.54|946.74|956.45|945.65|12
1647739650000|2022-03-20 01:27:30|956.68|945.88|956.85|946.05|956.85|946.05|956.68|945.88|2
1647739660000|2022-03-20 01:27:40|956.68|945.88|956.01|945.21|956.68|945.88|956.01|945.21|8
1647739670000|2022-03-20 01:27:50|956.02|945.22|956.29|945.49|956.29|945.49|956.01|945.21|9
1647739680000|2022-03-20 01:28:00|956.27|945.47|956.43|945.63|956.43|945.63|956.27|945.47|3
1647739700000|2022-03-20 01:28:20|956.47|945.67|956.43|945.63|956.47|945.67|956.43|945.63|4
1647739710000|2022-03-20 01:28:30|956.55|945.75|956.55|945.75|956.55|945.75|956.55|945.75|1
1647739720000|2022-03-20 01:28:40|956.51|945.71|957.01|946.21|957.02|946.22|956.51|945.71|9
1647739730000|2022-03-20 01:28:50|956.96|946.16|957.33|946.53|957.33|946.53|956.96|946.16|6
1647739750000|2022-03-20 01:29:10|957.34|946.54|957.33|946.53|957.34|946.54|957.33|946.53|2
1647739760000|2022-03-20 01:29:20|957.4|946.6|957.48|946.68|957.49|946.69|957.4|946.6|10
1647739770000|2022-03-20 01:29:30|957.49|946.69|957.4|946.6|957.49|946.69|957.4|946.6|7
1647739780000|2022-03-20 01:29:40|957.41|946.61|957.4|946.6|957.41|946.61|957.4|946.6|8
1647739790000|2022-03-20 01:29:50|957.37|946.57|956.24|945.44|957.37|946.57|956.24|945.44|7
1647739800000|2022-03-20 01:30:00|956.25|945.45|956.76|945.96|956.76|945.96|955.87|945.07|16
1647739810000|2022-03-20 01:30:10|956.75|945.95|957.46|946.66|957.46|946.66|956.75|945.95|8
1647739820000|2022-03-20 01:30:20|957.45|946.65|957.46|946.66|957.46|946.66|957.45|946.65|12
1647739830000|2022-03-20 01:30:30|957.45|946.65|957.08|946.28|957.46|946.66|957.08|946.28|5
1647739840000|2022-03-20 01:30:40|956.96|946.16|956.71|945.91|956.96|946.16|956.71|945.91|5
1647739850000|2022-03-20 01:30:50|956.25|945.45|955.88|945.08|956.25|945.45|955.88|945.08|13
1647739860000|2022-03-20 01:31:00|955.89|945.09|956.16|945.36|956.17|945.37|955.88|945.08|9
1647739870000|2022-03-20 01:31:10|955.88|945.08|955.85|945.05|955.88|945.08|955.85|945.05|9
1647739880000|2022-03-20 01:31:20|955.87|945.07|956.12|945.32|956.12|945.32|955.85|945.05|6
1647739890000|2022-03-20 01:31:30|955.85|945.05|955.45|944.65|956.12|945.32|955.45|944.65|10
1647739900000|2022-03-20 01:31:40|955.44|944.64|955.2|944.4|955.44|944.64|954.95|944.15|13
1647739910000|2022-03-20 01:31:50|955.19|944.39|955.29|944.49|955.3|944.5|955.02|944.22|17
1647739920000|2022-03-20 01:32:00|955.3|944.5|955.29|944.49|955.3|944.5|955.03|944.23|8
1647739940000|2022-03-20 01:32:20|955.2|944.4|955.01|944.21|955.2|944.4|955.01|944.21|14
1647739960000|2022-03-20 01:32:40|954.97|944.17|954.71|943.91|954.97|944.17|954.71|943.91|4
1647739980000|2022-03-20 01:33:00|954.93|944.13|954.93|944.13|954.93|944.13|954.93|944.13|1
1647740010000|2022-03-20 01:33:30|955.09|944.29|955.18|944.38|955.18|944.38|955.09|944.29|2
1647740020000|2022-03-20 01:33:40|955.09|944.29|955.02|944.22|955.09|944.29|954.93|944.13|7
1647740030000|2022-03-20 01:33:50|955.03|944.23|955.02|944.22|955.29|944.49|955.01|944.21|14
1647740040000|2022-03-20 01:34:00|955.03|944.23|955.02|944.22|955.03|944.23|955.02|944.22|16
1647740050000|2022-03-20 01:34:10|955.03|944.23|955.29|944.49|955.29|944.49|955.02|944.22|9
1647740060000|2022-03-20 01:34:20|955.41|944.61|955.41|944.61|955.41|944.61|955.41|944.61|1
1647740070000|2022-03-20 01:34:30|955.55|944.75|955.72|944.92|955.97|945.17|955.53|944.73|11
1647740080000|2022-03-20 01:34:40|955.7|944.9|955.72|944.92|955.72|944.92|955.7|944.9|2
1647740100000|2022-03-20 01:35:00|955.83|945.03|955.83|945.03|955.83|945.03|955.82|945.02|5
1647740110000|2022-03-20 01:35:10|955.82|945.02|955.81|945.01|955.83|945.03|955.81|945.01|3
1647740120000|2022-03-20 01:35:20|955.83|945.03|955.83|945.03|955.83|945.03|955.83|945.03|1
1647740140000|2022-03-20 01:35:40|955.84|945.04|955.87|945.07|955.87|945.07|955.84|945.04|3
1647740160000|2022-03-20 01:36:00|955.88|945.08|956.25|945.45|956.25|945.45|955.88|945.08|2
1647740170000|2022-03-20 01:36:10|956.3|945.5|955.88|945.08|956.3|945.5|955.88|945.08|8
1647740180000|2022-03-20 01:36:20|955.86|945.06|955.85|945.05|955.86|945.06|955.85|945.05|2
1647740190000|2022-03-20 01:36:30|956.1|945.3|956.71|945.91|956.78|945.98|956.1|945.3|6
1647740200000|2022-03-20 01:36:40|956.78|945.98|956.78|945.98|956.85|946.05|956.78|945.98|3
1647740220000|2022-03-20 01:37:00|956.79|945.99|956.79|945.99|956.79|945.99|956.79|945.99|1
1647740230000|2022-03-20 01:37:10|956.59|945.79|955.89|945.09|956.59|945.79|955.89|945.09|7
1647740240000|2022-03-20 01:37:20|955.88|945.08|955.89|945.09|955.89|945.09|955.88|945.08|18
1647740250000|2022-03-20 01:37:30|955.88|945.08|955.4|944.6|955.91|945.11|955.4|944.6|10
1647740260000|2022-03-20 01:37:40|955.39|944.59|955.4|944.6|955.4|944.6|955.39|944.59|4
1647740270000|2022-03-20 01:37:50|955.39|944.59|955.4|944.6|955.4|944.6|955.39|944.59|10
1647740300000|2022-03-20 01:38:20|955.28|944.48|954.75|943.95|955.28|944.48|954.74|943.94|11
1647740310000|2022-03-20 01:38:30|954.74|943.94|954.72|943.92|954.75|943.95|954.71|943.91|16
1647740320000|2022-03-20 01:38:40|954.71|943.91|954.71|943.91|954.72|943.92|954.71|943.91|13
1647740330000|2022-03-20 01:38:50|954.72|943.92|954.71|943.91|954.72|943.92|954.71|943.91|6
1647740360000|2022-03-20 01:39:20|954.72|943.92|954.71|943.91|954.72|943.92|954.71|943.91|18
1647740370000|2022-03-20 01:39:30|954.72|943.92|953.85|943.05|954.72|943.92|953.85|943.05|19
1647740380000|2022-03-20 01:39:40|953.87|943.07|953.85|943.05|953.87|943.07|953.85|943.05|4
1647740420000|2022-03-20 01:40:20|953.84|943.04|953.85|943.05|953.85|943.05|953.84|943.04|4
1647740430000|2022-03-20 01:40:30|953.84|943.04|953.85|943.05|953.85|943.05|953.84|943.04|6
1647740440000|2022-03-20 01:40:40|953.84|943.04|953.85|943.05|953.85|943.05|953.84|943.04|2
1647740470000|2022-03-20 01:41:10|953.84|943.04|953.85|943.05|953.85|943.05|953.84|943.04|2
1647740510000|2022-03-20 01:41:50|953.84|943.04|953.85|943.05|953.85|943.05|953.84|943.04|2
1647740570000|2022-03-20 01:42:50|953.89|943.09|955.34|944.54|955.34|944.54|953.89|943.09|17
1647740580000|2022-03-20 01:43:00|955.48|944.68|956.39|945.59|956.39|945.59|955.48|944.68|17
1647740590000|2022-03-20 01:43:10|956.38|945.58|956.45|945.65|956.45|945.65|956.32|945.52|19
1647740600000|2022-03-20 01:43:20|956.44|945.64|956.51|945.71|956.55|945.75|956.44|945.64|9
1647740620000|2022-03-20 01:43:40|956.77|945.97|957.31|946.51|957.31|946.51|956.77|945.97|4
1647740630000|2022-03-20 01:43:50|957.33|946.53|958.33|947.53|958.33|947.53|957.33|946.53|20
1647740640000|2022-03-20 01:44:00|958.32|947.52|958.32|947.52|958.37|947.57|958.17|947.37|10
1647740650000|2022-03-20 01:44:10|958.33|947.53|958.7|947.9|958.7|947.9|958.33|947.53|8
1647740660000|2022-03-20 01:44:20|958.83|948.03|958.62|947.82|959.07|948.27|958.62|947.82|10
1647740670000|2022-03-20 01:44:30|958.63|947.83|958.62|947.82|958.63|947.83|958.62|947.82|6
1647740680000|2022-03-20 01:44:40|958.69|947.89|958.93|948.13|958.93|948.13|958.69|947.89|4
1647740690000|2022-03-20 01:44:50|959.01|948.21|959.16|948.36|959.16|948.36|959.01|948.21|2
1647740700000|2022-03-20 01:45:00|959.5|948.7|960.26|949.46|960.27|949.47|959.5|948.7|17
1647740710000|2022-03-20 01:45:10|960.27|949.47|960.44|949.64|960.45|949.65|960.14|949.34|11
1647740720000|2022-03-20 01:45:20|960.45|949.65|960.58|949.78|960.68|949.88|960.44|949.64|6
1647740740000|2022-03-20 01:45:40|960.55|949.75|960.58|949.78|960.58|949.78|960.55|949.75|2
1647740750000|2022-03-20 01:45:50|960.85|950.05|961.08|950.28|961.08|950.28|960.85|950.05|3
1647740760000|2022-03-20 01:46:00|961.1|950.3|961.31|950.51|961.31|950.51|961.1|950.3|11
1647740770000|2022-03-20 01:46:10|961.7|950.9|961.96|951.16|961.96|951.16|961.7|950.9|5
1647740780000|2022-03-20 01:46:20|961.86|951.06|962.01|951.21|962.01|951.21|961.86|951.06|3
1647740790000|2022-03-20 01:46:30|962.07|951.27|961.79|950.99|962.08|951.28|961.78|950.98|7
1647740800000|2022-03-20 01:46:40|961.8|951|961.8|951|961.8|951|961.8|951|1
1647740810000|2022-03-20 01:46:50|961.81|951.01|961.14|950.34|961.81|951.01|961.14|950.34|4
1647740820000|2022-03-20 01:47:00|961.25|950.45|961.46|950.66|961.46|950.66|961.25|950.45|2
1647740840000|2022-03-20 01:47:20|961.51|950.71|961.15|950.35|961.51|950.71|961.15|950.35|5
1647740870000|2022-03-20 01:47:50|961.26|950.46|961.51|950.71|961.51|950.71|961.26|950.46|2
1647740880000|2022-03-20 01:48:00|961.26|950.46|961.15|950.35|961.26|950.46|961.15|950.35|2
1647740890000|2022-03-20 01:48:10|960.86|950.06|960.86|950.06|960.86|950.06|960.86|950.06|1
1647740900000|2022-03-20 01:48:20|960.95|950.15|961.51|950.71|961.51|950.71|960.95|950.15|4
1647740920000|2022-03-20 01:48:40|961.82|951.02|961.51|950.71|961.82|951.02|961.51|950.71|2
1647740930000|2022-03-20 01:48:50|961.26|950.46|960.44|949.64|961.26|950.46|960.44|949.64|3
1647740940000|2022-03-20 01:49:00|960.32|949.52|960.08|949.28|960.32|949.52|960.08|949.28|4
1647740950000|2022-03-20 01:49:10|960.32|949.52|960.44|949.64|960.44|949.64|960.32|949.52|2
1647740960000|2022-03-20 01:49:20|960.82|950.02|960.84|950.04|960.84|950.04|960.82|950.02|2
1647740970000|2022-03-20 01:49:30|960.82|950.02|960.44|949.64|960.82|950.02|960.44|949.64|3
1647740980000|2022-03-20 01:49:40|960.32|949.52|960.03|949.23|960.32|949.52|960.03|949.23|9
1647740990000|2022-03-20 01:49:50|960.04|949.24|959.77|948.97|960.04|949.24|959.77|948.97|7
1647741000000|2022-03-20 01:50:00|959.76|948.96|959.62|948.82|959.79|948.99|959.61|948.81|11
1647741010000|2022-03-20 01:50:10|959.79|948.99|959.75|948.95|959.79|948.99|959.75|948.95|7
1647741020000|2022-03-20 01:50:20|959.76|948.96|959.75|948.95|959.76|948.96|959.75|948.95|18
1647741030000|2022-03-20 01:50:30|959.76|948.96|959.83|949.03|959.84|949.04|959.75|948.95|17
1647741040000|2022-03-20 01:50:40|959.84|949.04|959.83|949.03|959.84|949.04|959.83|949.03|16
1647741050000|2022-03-20 01:50:50|959.84|949.04|959.83|949.03|959.84|949.04|959.83|949.03|16
1647741060000|2022-03-20 01:51:00|959.84|949.04|960.28|949.48|960.45|949.65|959.83|949.03|13
1647741070000|2022-03-20 01:51:10|960.12|949.32|960.12|949.32|960.12|949.32|960.11|949.31|17
1647741080000|2022-03-20 01:51:20|960.11|949.31|960.28|949.48|960.34|949.54|960.11|949.31|7
1647741090000|2022-03-20 01:51:30|960.12|949.32|960.28|949.48|960.28|949.48|960.12|949.32|2
1647741100000|2022-03-20 01:51:40|960.12|949.32|960.27|949.47|960.27|949.47|960.12|949.32|2
1647741110000|2022-03-20 01:51:50|960.26|949.46|960.27|949.47|960.27|949.47|960.26|949.46|14
1647741120000|2022-03-20 01:52:00|960.26|949.46|960.27|949.47|960.27|949.47|960.26|949.46|2
1647741130000|2022-03-20 01:52:10|960.26|949.46|960.43|949.63|960.43|949.63|960.26|949.46|12
1647741140000|2022-03-20 01:52:20|960.27|949.47|960.27|949.47|960.27|949.47|960.26|949.46|11
1647741150000|2022-03-20 01:52:30|960.26|949.46|960.27|949.47|960.27|949.47|960.26|949.46|16
1647741160000|2022-03-20 01:52:40|960.26|949.46|960.27|949.47|960.27|949.47|960.26|949.46|18
1647741170000|2022-03-20 01:52:50|960.26|949.46|960.65|949.85|960.65|949.85|960.26|949.46|10
1647741180000|2022-03-20 01:53:00|960.74|949.94|961.43|950.63|961.43|950.63|960.74|949.94|6
1647741210000|2022-03-20 01:53:30|961.19|950.39|961.43|950.63|961.43|950.63|961.19|950.39|2
1647741220000|2022-03-20 01:53:40|961.42|950.62|961.1|950.3|961.42|950.62|961.1|950.3|3
1647741230000|2022-03-20 01:53:50|961.21|950.41|961.42|950.62|961.42|950.62|961.21|950.41|2
1647741240000|2022-03-20 01:54:00|961.77|950.97|961.77|950.97|961.77|950.97|961.77|950.97|1
1647741280000|2022-03-20 01:54:40|961.8|951|961.8|951|961.8|951|961.8|951|1
1647741300000|2022-03-20 01:55:00|961.81|951.01|961.81|951.01|961.81|951.01|961.81|951.01|1
1647741310000|2022-03-20 01:55:10|961.95|951.15|962.45|951.65|962.45|951.65|961.95|951.15|4
1647741330000|2022-03-20 01:55:30|962.34|951.54|962.13|951.33|962.34|951.54|962.13|951.33|2
1647741350000|2022-03-20 01:55:50|962.21|951.41|962.21|951.41|962.21|951.41|962.21|951.41|1
1647741370000|2022-03-20 01:56:10|962.39|951.59|962.39|951.59|962.39|951.59|962.39|951.59|1
1647741380000|2022-03-20 01:56:20|962.4|951.6|962.81|952.01|962.81|952.01|962.4|951.6|6
1647741420000|2022-03-20 01:57:00|962.8|952|962.81|952.01|962.81|952.01|962.8|952|4
1647741440000|2022-03-20 01:57:20|962.65|951.85|962.81|952.01|962.81|952.01|962.41|951.61|7
1647741450000|2022-03-20 01:57:30|962.63|951.83|962.35|951.55|962.81|952.01|962.35|951.55|9
1647741460000|2022-03-20 01:57:40|962.47|951.67|962.47|951.67|962.47|951.67|962.47|951.67|1
1647741500000|2022-03-20 01:58:20|962.48|951.68|962.96|952.16|963.08|952.28|962.48|951.68|6
1647741510000|2022-03-20 01:58:30|963.08|952.28|962.84|952.04|963.08|952.28|962.84|952.04|3
1647741540000|2022-03-20 01:59:00|962.98|952.18|962.98|952.18|962.98|952.18|962.98|952.18|1
1647741560000|2022-03-20 01:59:20|963.1|952.3|963.23|952.43|963.23|952.43|963.1|952.3|2
1647741590000|2022-03-20 01:59:50|963.34|952.54|963.66|952.86|963.93|953.13|963.34|952.54|6
1647741600000|2022-03-20 02:00:00|963.28|952.48|963|952.2|963.28|952.48|963|952.2|3
1647741610000|2022-03-20 02:00:10|962.78|951.98|962.8|952|962.8|952|962.78|951.98|2
1647741620000|2022-03-20 02:00:20|962.87|952.07|962.87|952.07|962.87|952.07|962.87|952.07|1
1647741630000|2022-03-20 02:00:30|963.09|952.29|963.43|952.63|963.43|952.63|963.09|952.29|2
1647741640000|2022-03-20 02:00:40|963.72|952.92|963.72|952.92|963.72|952.92|963.71|952.91|5
1647741660000|2022-03-20 02:01:00|963.71|952.91|963.25|952.45|963.72|952.92|963.25|952.45|4
1647741670000|2022-03-20 02:01:10|963.72|952.92|963.72|952.92|963.72|952.92|963.72|952.92|1
1647741690000|2022-03-20 02:01:30|963.76|952.96|963.31|952.51|963.76|952.96|963.31|952.51|5
1647741700000|2022-03-20 02:01:40|963.32|952.52|962.84|952.04|963.32|952.52|962.84|952.04|14
1647741720000|2022-03-20 02:02:00|962.65|951.85|962.61|951.81|962.65|951.85|962.61|951.81|2
1647741730000|2022-03-20 02:02:10|962.4|951.6|962.61|951.81|962.81|952.01|962.4|951.6|5
1647741740000|2022-03-20 02:02:20|962.39|951.59|962.02|951.22|962.4|951.6|962.02|951.22|15
1647741750000|2022-03-20 02:02:30|962.03|951.23|962.01|951.21|962.24|951.44|961.97|951.17|8
1647741760000|2022-03-20 02:02:40|962.02|951.22|962.24|951.44|962.24|951.44|962.01|951.21|18
1647741770000|2022-03-20 02:02:50|962.23|951.43|962.07|951.27|962.46|951.66|962.07|951.27|14
1647741780000|2022-03-20 02:03:00|962.31|951.51|962.07|951.27|962.31|951.51|962.06|951.26|8
1647741790000|2022-03-20 02:03:10|962.06|951.26|962.06|951.26|962.07|951.27|962.06|951.26|15
1647741800000|2022-03-20 02:03:20|962.07|951.27|962.06|951.26|962.07|951.27|962.06|951.26|18
1647741810000|2022-03-20 02:03:30|962.07|951.27|962.04|951.24|962.07|951.27|962.04|951.24|3
1647741820000|2022-03-20 02:03:40|962.26|951.46|962.04|951.24|962.26|951.46|962.04|951.24|3
1647741830000|2022-03-20 02:03:50|962.03|951.23|962.36|951.56|962.36|951.56|962.03|951.23|4
1647741840000|2022-03-20 02:04:00|962.37|951.57|962.96|952.16|962.96|952.16|962.37|951.57|13
1647741850000|2022-03-20 02:04:10|962.95|952.15|962.95|952.15|962.96|952.16|962.95|952.15|17
1647741860000|2022-03-20 02:04:20|962.96|952.16|962.95|952.15|962.96|952.16|962.95|952.15|18
1647741870000|2022-03-20 02:04:30|962.96|952.16|962.95|952.15|962.96|952.16|962.95|952.15|18
1647741880000|2022-03-20 02:04:40|962.96|952.16|962.95|952.15|962.96|952.16|962.95|952.15|16
1647741890000|2022-03-20 02:04:50|962.96|952.16|963.27|952.47|963.27|952.47|962.95|952.15|11
1647741900000|2022-03-20 02:05:00|963.29|952.49|963.29|952.49|963.29|952.49|963.29|952.49|1
1647741910000|2022-03-20 02:05:10|963.3|952.5|964.33|953.53|964.33|953.53|963.29|952.49|11
1647741920000|2022-03-20 02:05:20|964.31|953.51|964.47|953.67|964.47|953.67|964.31|953.51|12
1647741930000|2022-03-20 02:05:30|964.46|953.66|964.47|953.67|964.47|953.67|964.46|953.66|4
1647741970000|2022-03-20 02:06:10|964.48|953.68|964.91|954.11|964.91|954.11|964.48|953.68|3
1647741980000|2022-03-20 02:06:20|964.67|953.87|964.67|953.87|964.67|953.87|964.67|953.87|1
1647741990000|2022-03-20 02:06:30|964.46|953.66|964.67|953.87|964.67|953.87|964.45|953.65|4
1647742000000|2022-03-20 02:06:40|964.66|953.86|964.67|953.87|964.67|953.87|964.66|953.86|2
1647742020000|2022-03-20 02:07:00|964.46|953.66|964.67|953.87|964.67|953.87|964.46|953.66|2
1647742030000|2022-03-20 02:07:10|964.46|953.66|964.67|953.87|964.67|953.87|964.24|953.44|4
1647742050000|2022-03-20 02:07:30|964.91|954.11|964.76|953.96|964.96|954.16|964.76|953.96|3
1647742070000|2022-03-20 02:07:50|964.78|953.98|964.78|953.98|964.78|953.98|964.78|953.98|1
1647742110000|2022-03-20 02:08:30|964.54|953.74|963.89|953.09|964.54|953.74|963.89|953.09|6
1647742120000|2022-03-20 02:08:40|963.58|952.78|964.03|953.23|964.03|953.23|963.57|952.77|8
1647742130000|2022-03-20 02:08:50|964.02|953.22|964.29|953.49|964.29|953.49|964.01|953.21|18
1647742140000|2022-03-20 02:09:00|964.28|953.48|964.36|953.56|964.36|953.56|964.28|953.48|18
1647742150000|2022-03-20 02:09:10|964.35|953.55|964.4|953.6|964.4|953.6|964.35|953.55|10
1647742160000|2022-03-20 02:09:20|964.06|953.26|964.06|953.26|964.07|953.27|964.06|953.26|5
1647742170000|2022-03-20 02:09:30|964.07|953.27|964.06|953.26|964.07|953.27|964.06|953.26|12
1647742180000|2022-03-20 02:09:40|964.28|953.48|964.4|953.6|964.4|953.6|964.28|953.48|2
1647742190000|2022-03-20 02:09:50|964.06|953.26|963.94|953.14|964.06|953.26|963.93|953.13|5
1647742220000|2022-03-20 02:10:20|963.93|953.13|963.94|953.14|963.94|953.14|963.93|953.13|4
1647742240000|2022-03-20 02:10:40|963.98|953.18|963.98|953.18|963.98|953.18|963.98|953.18|1
1647742250000|2022-03-20 02:10:50|964.02|953.22|964.33|953.53|964.33|953.53|964.02|953.22|3
1647742260000|2022-03-20 02:11:00|964.35|953.55|964.39|953.59|964.4|953.6|964.33|953.53|13
1647742270000|2022-03-20 02:11:10|964.4|953.6|964.81|954.01|964.82|954.02|964.39|953.59|17
1647742280000|2022-03-20 02:11:20|964.82|954.02|964.81|954.01|964.82|954.02|964.81|954.01|16
1647742290000|2022-03-20 02:11:30|964.82|954.02|964.82|954.02|964.82|954.02|964.81|954.01|15
1647742300000|2022-03-20 02:11:40|964.81|954.01|964.81|954.01|964.82|954.02|964.81|954.01|13
1647742310000|2022-03-20 02:11:50|964.82|954.02|964.46|953.66|964.82|954.02|964.45|953.65|13
1647742320000|2022-03-20 02:12:00|964.45|953.65|964.47|953.67|964.8|954|964.45|953.65|7
1647742330000|2022-03-20 02:12:10|964.46|953.66|964.47|953.67|964.47|953.67|964.46|953.66|2
1647742340000|2022-03-20 02:12:20|964.35|953.55|964.13|953.33|964.35|953.55|964.13|953.33|2
1647742350000|2022-03-20 02:12:30|964.35|953.55|964.47|953.67|964.47|953.67|964.35|953.55|2
1647742380000|2022-03-20 02:13:00|964.8|954|964.8|954|964.81|954.01|964.8|954|3
1647742390000|2022-03-20 02:13:10|964.81|954.01|964.81|954.01|964.81|954.01|964.8|954|7
1647742400000|2022-03-20 02:13:20|964.8|954|964.81|954.01|964.81|954.01|964.8|954|12
1647742410000|2022-03-20 02:13:30|964.88|954.08|964.88|954.08|964.88|954.08|964.88|954.08|1
1647742420000|2022-03-20 02:13:40|964.66|953.86|964.66|953.86|964.66|953.86|964.66|953.86|1
1647742470000|2022-03-20 02:14:30|964.43|953.63|964.21|953.41|964.43|953.63|964.21|953.41|2
1647742490000|2022-03-20 02:14:50|964.43|953.63|964.66|953.86|964.66|953.86|964.43|953.63|2
1647742500000|2022-03-20 02:15:00|964.7|953.9|963.86|953.06|964.7|953.9|963.86|953.06|5
1647742510000|2022-03-20 02:15:10|963.88|953.08|963.71|952.91|963.88|953.08|963.71|952.91|8
1647742520000|2022-03-20 02:15:20|963.72|952.92|963.84|953.04|963.88|953.08|963.4|952.6|16
1647742530000|2022-03-20 02:15:30|963.64|952.84|963.64|952.84|963.64|952.84|963.64|952.84|1
1647742540000|2022-03-20 02:15:40|962.98|952.18|962.51|951.71|962.98|952.18|962.51|951.71|19
1647742550000|2022-03-20 02:15:50|962.54|951.74|963.14|952.34|963.14|952.34|962.51|951.71|18
1647742560000|2022-03-20 02:16:00|963.15|952.35|963.4|952.6|963.4|952.6|963.14|952.34|6
1647742580000|2022-03-20 02:16:20|963.44|952.64|963.4|952.6|963.44|952.64|963.4|952.6|2
1647742590000|2022-03-20 02:16:30|963.52|952.72|963.52|952.72|963.52|952.72|963.51|952.71|3
1647742600000|2022-03-20 02:16:40|963.51|952.71|964.31|953.51|964.31|953.51|963.51|952.71|5
1647742610000|2022-03-20 02:16:50|964.32|953.52|964.19|953.39|964.32|953.52|964.19|953.39|9
1647742620000|2022-03-20 02:17:00|964.2|953.4|964.31|953.51|964.31|953.51|963.98|953.18|9
1647742630000|2022-03-20 02:17:10|964.32|953.52|964.46|953.66|964.46|953.66|964.31|953.51|12
1647742640000|2022-03-20 02:17:20|964.41|953.61|964.75|953.95|964.76|953.96|964.4|953.6|19
1647742650000|2022-03-20 02:17:30|964.76|953.96|964.77|953.97|964.78|953.98|964.75|953.95|10
1647742660000|2022-03-20 02:17:40|964.78|953.98|964.77|953.97|964.78|953.98|964.77|953.97|4
1647742670000|2022-03-20 02:17:50|964.78|953.98|965.08|954.28|965.08|954.28|964.77|953.97|12
1647742680000|2022-03-20 02:18:00|965.14|954.34|965.63|954.83|965.63|954.83|965.14|954.34|8
1647742690000|2022-03-20 02:18:10|965.62|954.82|965.82|955.02|965.82|955.02|965.62|954.82|17
1647742700000|2022-03-20 02:18:20|965.83|955.03|965.82|955.02|965.83|955.03|965.82|955.02|2
1647742720000|2022-03-20 02:18:40|965.83|955.03|965.82|955.02|965.83|955.03|965.82|955.02|4
1647742730000|2022-03-20 02:18:50|965.83|955.03|966.22|955.42|966.22|955.42|965.83|955.03|5
1647742750000|2022-03-20 02:19:10|966.2|955.4|966.29|955.49|966.29|955.49|966.2|955.4|3
1647742770000|2022-03-20 02:19:30|966.14|955.34|966.29|955.49|966.29|955.49|966.14|955.34|2
1647742790000|2022-03-20 02:19:50|966.3|955.5|966.82|956.02|966.82|956.02|966.3|955.5|7
1647742800000|2022-03-20 02:20:00|966.7|955.9|966.7|955.9|966.82|956.02|966.69|955.89|4
1647742810000|2022-03-20 02:20:10|966.77|955.97|966.81|956.01|966.81|956.01|966.77|955.97|3
1647742820000|2022-03-20 02:20:20|966.94|956.14|967.07|956.27|967.07|956.27|966.94|956.14|2
1647742830000|2022-03-20 02:20:30|967.05|956.25|967.05|956.25|967.05|956.25|967.05|956.25|1
1647742840000|2022-03-20 02:20:40|966.94|956.14|966.94|956.14|966.94|956.14|966.94|956.14|1
1647742850000|2022-03-20 02:20:50|967.05|956.25|967.06|956.26|967.06|956.26|966.94|956.14|4
1647742880000|2022-03-20 02:21:20|967.07|956.27|967.08|956.28|967.08|956.28|967.07|956.27|2
1647742920000|2022-03-20 02:22:00|966.96|956.16|966.53|955.73|966.96|956.16|966.53|955.73|3
1647742980000|2022-03-20 02:23:00|966.28|955.48|966.28|955.48|966.28|955.48|966.28|955.48|1
1647742990000|2022-03-20 02:23:10|966.17|955.37|966.17|955.37|966.17|955.37|966.17|955.37|1
1647743030000|2022-03-20 02:23:50|965.85|955.05|965.86|955.06|965.86|955.06|965.85|955.05|18
1647743040000|2022-03-20 02:24:00|965.85|955.05|965.86|955.06|965.86|955.06|965.85|955.05|16
1647743050000|2022-03-20 02:24:10|965.85|955.05|965.86|955.06|965.86|955.06|965.85|955.05|16
1647743060000|2022-03-20 02:24:20|965.85|955.05|965.86|955.06|965.86|955.06|965.85|955.05|16
1647743070000|2022-03-20 02:24:30|965.85|955.05|965.86|955.06|965.86|955.06|965.85|955.05|16
1647743080000|2022-03-20 02:24:40|965.85|955.05|965.86|955.06|965.86|955.06|965.85|955.05|18
1647743090000|2022-03-20 02:24:50|965.85|955.05|965.86|955.06|965.86|955.06|965.85|955.05|16
1647743100000|2022-03-20 02:25:00|965.85|955.05|966.09|955.29|966.09|955.29|965.85|955.05|8
1647743110000|2022-03-20 02:25:10|965.86|955.06|966.09|955.29|966.09|955.29|965.85|955.05|6
1647743120000|2022-03-20 02:25:20|965.86|955.06|966.09|955.29|966.09|955.29|965.85|955.05|5
1647743130000|2022-03-20 02:25:30|965.97|955.17|965.84|955.04|965.97|955.17|965.84|955.04|14
1647743140000|2022-03-20 02:25:40|965.77|954.97|965.01|954.21|965.77|954.97|965.01|954.21|7
1647743150000|2022-03-20 02:25:50|964.94|954.14|963.31|952.51|964.94|954.14|963.31|952.51|21
1647743160000|2022-03-20 02:26:00|963.35|952.55|964.03|953.23|964.03|953.23|963.35|952.55|3
1647743170000|2022-03-20 02:26:10|963.91|953.11|963.98|953.18|964.03|953.23|963.79|952.99|10
1647743180000|2022-03-20 02:26:20|963.99|953.19|963.94|953.14|963.99|953.19|963.94|953.14|10
1647743190000|2022-03-20 02:26:30|963.93|953.13|963.73|952.93|963.97|953.17|963.73|952.93|8
1647743200000|2022-03-20 02:26:40|963.4|952.6|963.28|952.48|963.4|952.6|963.01|952.21|16
1647743210000|2022-03-20 02:26:50|963.44|952.64|963.4|952.6|963.44|952.64|963.39|952.59|12
1647743220000|2022-03-20 02:27:00|963.39|952.59|964.14|953.34|964.14|953.34|963.39|952.59|5
1647743230000|2022-03-20 02:27:10|963.93|953.13|964.14|953.34|964.26|953.46|963.93|953.13|4
1647743250000|2022-03-20 02:27:30|964.26|953.46|963.92|953.12|964.26|953.46|963.92|953.12|4
1647743270000|2022-03-20 02:27:50|963.9|953.1|963.41|952.61|963.9|953.1|963.31|952.51|7
1647743280000|2022-03-20 02:28:00|963.44|952.64|963.41|952.61|963.44|952.64|963.41|952.61|2
1647743290000|2022-03-20 02:28:10|963.44|952.64|963.41|952.61|963.44|952.64|963.41|952.61|8
1647743300000|2022-03-20 02:28:20|963.44|952.64|963.41|952.61|963.44|952.64|963.41|952.61|12
1647743310000|2022-03-20 02:28:30|963.32|952.52|962.91|952.11|963.32|952.52|962.51|951.71|11
1647743320000|2022-03-20 02:28:40|962.9|952.1|962.33|951.53|962.91|952.11|962.33|951.53|19
1647743330000|2022-03-20 02:28:50|962.32|951.52|961.87|951.07|962.32|951.52|960.54|949.74|18
1647743340000|2022-03-20 02:29:00|961.88|951.08|961.41|950.61|961.88|951.08|961.08|950.28|16
1647743350000|2022-03-20 02:29:10|961.59|950.79|960.99|950.19|961.92|951.12|960.99|950.19|9
1647743380000|2022-03-20 02:29:40|961.2|950.4|960.99|950.19|961.32|950.52|960.99|950.19|3
1647743400000|2022-03-20 02:30:00|960.91|950.11|960.46|949.66|961.12|950.32|960.1|949.3|14
1647743410000|2022-03-20 02:30:10|960.43|949.63|959.88|949.08|960.46|949.66|959.88|949.08|8
1647743420000|2022-03-20 02:30:20|959.6|948.8|959.6|948.8|959.6|948.8|959.59|948.79|13
1647743430000|2022-03-20 02:30:30|959.59|948.79|959.2|948.4|959.6|948.8|959.2|948.4|16
1647743440000|2022-03-20 02:30:40|959.59|948.79|959.12|948.32|959.59|948.79|959.12|948.32|8
1647743450000|2022-03-20 02:30:50|959.11|948.31|958.87|948.07|959.12|948.32|958.87|948.07|4
1647743460000|2022-03-20 02:31:00|958.85|948.05|959.06|948.26|959.06|948.26|958.85|948.05|2
1647743470000|2022-03-20 02:31:10|959.49|948.69|959.12|948.32|959.49|948.69|959.12|948.32|3
1647743500000|2022-03-20 02:31:40|958.87|948.07|958.86|948.06|958.87|948.07|958.85|948.05|8
1647743510000|2022-03-20 02:31:50|958.85|948.05|958.85|948.05|958.86|948.06|958.85|948.05|15
1647743520000|2022-03-20 02:32:00|958.83|948.03|958.83|948.03|958.83|948.03|958.83|948.03|1
1647743550000|2022-03-20 02:32:30|958.99|948.19|959.69|948.89|959.69|948.89|958.99|948.19|3
1647743570000|2022-03-20 02:32:50|959.7|948.9|959.69|948.89|959.7|948.9|959.69|948.89|2
1647743580000|2022-03-20 02:33:00|959.7|948.9|959.7|948.9|959.7|948.9|959.7|948.9|1
1647743590000|2022-03-20 02:33:10|959.75|948.95|959.85|949.05|959.95|949.15|959.75|948.95|3
1647743600000|2022-03-20 02:33:20|959.59|948.79|959.18|948.38|959.59|948.79|959.18|948.38|5
1647743610000|2022-03-20 02:33:30|959.43|948.63|959.59|948.79|959.59|948.79|959.43|948.63|2
1647743620000|2022-03-20 02:33:40|959.43|948.63|959.18|948.38|959.43|948.63|959.18|948.38|2
1647743640000|2022-03-20 02:34:00|959.17|948.37|959.18|948.38|959.18|948.38|959.17|948.37|6
1647743650000|2022-03-20 02:34:10|959.17|948.37|959.18|948.38|959.18|948.38|959.17|948.37|2
1647743660000|2022-03-20 02:34:20|959.17|948.37|959.14|948.34|959.18|948.38|959.14|948.34|3
1647743670000|2022-03-20 02:34:30|959.13|948.33|958.86|948.06|959.14|948.34|958.86|948.06|6
1647743680000|2022-03-20 02:34:40|958.72|947.92|958.72|947.92|958.72|947.92|958.72|947.92|1
1647743700000|2022-03-20 02:35:00|958.9|948.1|959.32|948.52|959.32|948.52|958.9|948.1|3
1647743710000|2022-03-20 02:35:10|959.33|948.53|959.67|948.87|959.67|948.87|959.32|948.52|12
1647743720000|2022-03-20 02:35:20|959.66|948.86|960.38|949.58|960.42|949.62|959.66|948.86|14
1647743730000|2022-03-20 02:35:30|960.4|949.6|960|949.2|960.4|949.6|959.99|949.19|11
1647743740000|2022-03-20 02:35:40|959.99|949.19|959.99|949.19|960|949.2|959.99|949.19|17
1647743750000|2022-03-20 02:35:50|960|949.2|960|949.2|960.17|949.37|959.99|949.19|17
1647743760000|2022-03-20 02:36:00|960.01|949.21|960|949.2|960.01|949.21|960|949.2|4
1647743770000|2022-03-20 02:36:10|960.17|949.37|960|949.2|960.28|949.48|960|949.2|6
1647743780000|2022-03-20 02:36:20|960.1|949.3|960.1|949.3|960.1|949.3|960.1|949.3|1
1647743790000|2022-03-20 02:36:30|960.08|949.28|959.26|948.46|960.08|949.28|959.26|948.46|12
1647743800000|2022-03-20 02:36:40|959.27|948.47|958.87|948.07|959.27|948.47|958.86|948.06|7
1647743810000|2022-03-20 02:36:50|958.85|948.05|958.85|948.05|958.85|948.05|958.85|948.05|1
1647743820000|2022-03-20 02:37:00|958.84|948.04|958.76|947.96|958.84|948.04|958.75|947.95|9
1647743830000|2022-03-20 02:37:10|958.75|947.95|957.63|946.83|958.76|947.96|957.52|946.72|11
1647743840000|2022-03-20 02:37:20|957.6|946.8|957.63|946.83|957.63|946.83|957.6|946.8|4
1647743850000|2022-03-20 02:37:30|957.2|946.4|957.63|946.83|957.63|946.83|957.2|946.4|7
1647743860000|2022-03-20 02:37:40|957.69|946.89|957.14|946.34|957.69|946.89|957.14|946.34|11
1647743870000|2022-03-20 02:37:50|957.15|946.35|956.84|946.04|957.15|946.35|956.84|946.04|17
1647743880000|2022-03-20 02:38:00|956.85|946.05|956.85|946.05|956.85|946.05|956.84|946.04|15
1647743890000|2022-03-20 02:38:10|956.84|946.04|956.85|946.05|956.85|946.05|956.84|946.04|16
1647743910000|2022-03-20 02:38:30|956.84|946.04|956.85|946.05|956.86|946.06|956.84|946.04|16
1647743920000|2022-03-20 02:38:40|956.86|946.06|956.87|946.07|956.87|946.07|956.85|946.05|16
1647743930000|2022-03-20 02:38:50|956.86|946.06|956.86|946.06|956.87|946.07|956.86|946.06|17
1647743940000|2022-03-20 02:39:00|956.87|946.07|956.86|946.06|956.87|946.07|956.86|946.06|18
1647743950000|2022-03-20 02:39:10|956.87|946.07|956.86|946.06|956.87|946.07|956.86|946.06|18
1647743960000|2022-03-20 02:39:20|956.87|946.07|956.86|946.06|956.87|946.07|956.86|946.06|18
1647743970000|2022-03-20 02:39:30|956.87|946.07|957.57|946.77|957.57|946.77|956.87|946.07|6
1647743990000|2022-03-20 02:39:50|957.72|946.92|957.72|946.92|957.72|946.92|957.72|946.92|1
1647744010000|2022-03-20 02:40:10|957.73|946.93|958.42|947.62|958.42|947.62|957.73|946.93|3
1647744020000|2022-03-20 02:40:20|958.55|947.75|958.55|947.75|958.55|947.75|958.55|947.75|1
1647744030000|2022-03-20 02:40:30|958.52|947.72|959.31|948.51|959.32|948.52|958.52|947.72|10
1647744040000|2022-03-20 02:40:40|959.32|948.52|958.97|948.17|959.32|948.52|958.96|948.16|11
1647744050000|2022-03-20 02:40:50|958.56|947.76|958.56|947.76|958.56|947.76|958.56|947.76|1
1647744060000|2022-03-20 02:41:00|958.54|947.74|958.54|947.74|958.54|947.74|958.54|947.74|1
1647744070000|2022-03-20 02:41:10|958.53|947.73|958.18|947.38|958.54|947.74|958.17|947.37|16
1647744080000|2022-03-20 02:41:20|958.22|947.42|958.14|947.34|958.22|947.42|958.14|947.34|3
1647744100000|2022-03-20 02:41:40|958.13|947.33|958.13|947.33|958.14|947.34|958.13|947.33|7
1647744110000|2022-03-20 02:41:50|958.14|947.34|958.49|947.69|958.49|947.69|958.14|947.34|3
1647744120000|2022-03-20 02:42:00|958.36|947.56|957.84|947.04|958.36|947.56|957.84|947.04|9
1647744130000|2022-03-20 02:42:10|958.06|947.26|958.49|947.69|958.49|947.69|958.06|947.26|3
1647744140000|2022-03-20 02:42:20|958.36|947.56|958.14|947.34|958.36|947.56|958.14|947.34|2
1647744150000|2022-03-20 02:42:30|958.35|947.55|958.49|947.69|958.49|947.69|958.35|947.55|2
1647744160000|2022-03-20 02:42:40|958.81|948.01|959.89|949.09|959.89|949.09|958.81|948.01|12
1647744170000|2022-03-20 02:42:50|959.9|949.1|959.49|948.69|959.9|949.1|959.49|948.69|6
1647744180000|2022-03-20 02:43:00|959.5|948.7|959.49|948.69|959.54|948.74|959.49|948.69|4
1647744220000|2022-03-20 02:43:40|959.67|948.87|959.67|948.87|959.67|948.87|959.67|948.87|1
1647744230000|2022-03-20 02:43:50|959.62|948.82|959.62|948.82|959.62|948.82|959.62|948.82|1
1647744240000|2022-03-20 02:44:00|959.6|948.8|959.6|948.8|959.6|948.8|959.6|948.8|1
1647744250000|2022-03-20 02:44:10|959.87|949.07|959.91|949.11|960.1|949.3|959.87|949.07|5
1647744300000|2022-03-20 02:45:00|959.98|949.18|960.95|950.15|960.96|950.16|959.98|949.18|7
1647744310000|2022-03-20 02:45:10|960.96|950.16|961.09|950.29|961.09|950.29|960.95|950.15|6
1647744320000|2022-03-20 02:45:20|961.25|950.45|961.29|950.49|961.29|950.49|961.25|950.45|2
1647744330000|2022-03-20 02:45:30|961.35|950.55|961.35|950.55|961.35|950.55|961.35|950.55|1
1647744340000|2022-03-20 02:45:40|961.36|950.56|961.36|950.56|961.36|950.56|961.36|950.56|1
1647744350000|2022-03-20 02:45:50|961.37|950.57|961.38|950.58|961.38|950.58|961.37|950.57|2
1647744360000|2022-03-20 02:46:00|961.44|950.64|961.44|950.64|961.44|950.64|961.43|950.63|5
1647744370000|2022-03-20 02:46:10|961.43|950.63|961.44|950.64|961.44|950.64|961.43|950.63|6
1647744380000|2022-03-20 02:46:20|961.67|950.87|961.44|950.64|961.85|951.05|961.44|950.64|12
1647744390000|2022-03-20 02:46:30|961.46|950.66|962.73|951.93|962.75|951.95|961.46|950.66|10
1647744400000|2022-03-20 02:46:40|962.55|951.75|962.98|952.18|962.99|952.19|962.54|951.74|13
1647744410000|2022-03-20 02:46:50|963.02|952.22|963.12|952.32|963.12|952.32|963.01|952.21|4
1647744450000|2022-03-20 02:47:30|963.11|952.31|963.12|952.32|963.12|952.32|963.11|952.31|6
1647744460000|2022-03-20 02:47:40|963.34|952.54|963.52|952.72|963.52|952.72|963.34|952.54|4
1647744470000|2022-03-20 02:47:50|963.67|952.87|964.01|953.21|964.01|953.21|963.67|952.87|2
1647744480000|2022-03-20 02:48:00|964.02|953.22|964.01|953.21|964.02|953.22|964.01|953.21|2
1647744490000|2022-03-20 02:48:10|964.12|953.32|963.89|953.09|964.2|953.4|963.89|953.09|4
1647744500000|2022-03-20 02:48:20|963.88|953.08|963.88|953.08|963.88|953.08|963.88|953.08|1
1647744510000|2022-03-20 02:48:30|963.89|953.09|963.43|952.63|963.89|953.09|963.43|952.63|13
1647744520000|2022-03-20 02:48:40|963.44|952.64|962.76|951.96|963.49|952.69|962.76|951.96|18
1647744530000|2022-03-20 02:48:50|962.56|951.76|961.98|951.18|962.56|951.76|961.61|950.81|15
1647744540000|2022-03-20 02:49:00|962|951.2|962|951.2|962|951.2|962|951.2|1
1647744570000|2022-03-20 02:49:30|962.06|951.26|962.05|951.25|962.06|951.26|962.05|951.25|2
1647744590000|2022-03-20 02:49:50|962|951.2|961.98|951.18|962|951.2|961.98|951.18|6
1647744600000|2022-03-20 02:50:00|961.97|951.17|961.61|950.81|961.97|951.17|961.61|950.81|2
1647744610000|2022-03-20 02:50:10|961.43|950.63|961.43|950.63|961.43|950.63|961.43|950.63|1
1647744620000|2022-03-20 02:50:20|961.34|950.54|960.73|949.93|961.34|950.54|960.73|949.93|15
1647744670000|2022-03-20 02:51:10|960.51|949.71|960.24|949.44|960.51|949.71|960.24|949.44|2
1647744680000|2022-03-20 02:51:20|960.2|949.4|960.2|949.4|960.2|949.4|960.2|949.4|1
1647744690000|2022-03-20 02:51:30|960.06|949.26|958.57|947.77|960.06|949.26|958.54|947.74|15
1647744700000|2022-03-20 02:51:40|958.55|947.75|958.55|947.75|958.55|947.75|958.54|947.74|13
1647744710000|2022-03-20 02:51:50|958.54|947.74|958.55|947.75|958.55|947.75|958.54|947.74|6
1647744720000|2022-03-20 02:52:00|958.54|947.74|958.55|947.75|958.55|947.75|958.54|947.74|6
1647744730000|2022-03-20 02:52:10|958.54|947.74|958.55|947.75|958.55|947.75|958.54|947.74|4
1647744740000|2022-03-20 02:52:20|958.54|947.74|959.4|948.6|959.4|948.6|958.54|947.74|6
1647744750000|2022-03-20 02:52:30|959.44|948.64|960.44|949.64|960.44|949.64|959.44|948.64|11
1647744760000|2022-03-20 02:52:40|960.45|949.65|961.47|950.67|961.47|950.67|960.44|949.64|10
1647744770000|2022-03-20 02:52:50|961.48|950.68|960.53|949.73|961.48|950.68|960.51|949.71|15
1647744780000|2022-03-20 02:53:00|960.51|949.71|960.47|949.67|960.53|949.73|960.35|949.55|7
1647744800000|2022-03-20 02:53:20|960.55|949.75|960.54|949.74|960.55|949.75|960.54|949.74|6
1647744810000|2022-03-20 02:53:30|960.55|949.75|960.54|949.74|960.55|949.75|960.54|949.74|20
1647744820000|2022-03-20 02:53:40|960.55|949.75|960.47|949.67|960.55|949.75|960.42|949.62|14
1647744830000|2022-03-20 02:53:50|960.43|949.63|960.47|949.67|960.47|949.67|960.43|949.63|14
1647744840000|2022-03-20 02:54:00|960.43|949.63|960.43|949.63|960.47|949.67|960.43|949.63|15
1647744850000|2022-03-20 02:54:10|960.47|949.67|960.52|949.72|960.52|949.72|960.43|949.63|15
1647744860000|2022-03-20 02:54:20|960.57|949.77|960.88|950.08|960.91|950.11|960.57|949.77|4
1647744870000|2022-03-20 02:54:30|960.85|950.05|960.4|949.6|960.85|950.05|960.4|949.6|3
1647744880000|2022-03-20 02:54:40|960.35|949.55|960.47|949.67|960.48|949.68|960.35|949.55|8
1647744890000|2022-03-20 02:54:50|960.48|949.68|960.47|949.67|960.48|949.68|960.35|949.55|4
1647744900000|2022-03-20 02:55:00|960.48|949.68|960.47|949.67|960.48|949.68|960.47|949.67|2
1647744910000|2022-03-20 02:55:10|960.48|949.68|960.47|949.67|960.48|949.68|960.47|949.67|2
1647744920000|2022-03-20 02:55:20|960.35|949.55|960.33|949.53|960.45|949.65|960.32|949.52|11
1647744930000|2022-03-20 02:55:30|960.45|949.65|960.45|949.65|960.45|949.65|960.32|949.52|13
1647744940000|2022-03-20 02:55:40|960.44|949.64|960.45|949.65|960.45|949.65|960.44|949.64|18
1647744950000|2022-03-20 02:55:50|960.44|949.64|960.45|949.65|960.45|949.65|960.32|949.52|18
1647744960000|2022-03-20 02:56:00|960.44|949.64|960.45|949.65|960.45|949.65|960.44|949.64|18
1647744970000|2022-03-20 02:56:10|960.44|949.64|960.33|949.53|960.45|949.65|960.32|949.52|17
1647744980000|2022-03-20 02:56:20|960.32|949.52|960.33|949.53|960.33|949.53|960.32|949.52|12
1647744990000|2022-03-20 02:56:30|960.45|949.65|962.53|951.73|963.05|952.25|960.45|949.65|10
1647745000000|2022-03-20 02:56:40|962.63|951.83|963.42|952.62|963.43|952.63|962.63|951.83|5
1647745010000|2022-03-20 02:56:50|963.43|952.63|963.42|952.62|963.43|952.63|963.09|952.29|14
1647745020000|2022-03-20 02:57:00|963.43|952.63|963.42|952.62|963.43|952.63|963.32|952.52|13
1647745030000|2022-03-20 02:57:10|963.41|952.61|963.47|952.67|963.47|952.67|963.41|952.61|7
1647745040000|2022-03-20 02:57:20|963.53|952.73|963.51|952.71|963.54|952.74|963.51|952.71|3
1647745050000|2022-03-20 02:57:30|963.84|953.04|963.84|953.04|963.84|953.04|963.83|953.03|11
1647745060000|2022-03-20 02:57:40|963.83|953.03|964.2|953.4|964.2|953.4|963.83|953.03|18
1647745070000|2022-03-20 02:57:50|964.21|953.41|964.21|953.41|964.21|953.41|964.2|953.4|19
1647745080000|2022-03-20 02:58:00|964.2|953.4|964.21|953.41|964.21|953.41|964.2|953.4|10
1647745090000|2022-03-20 02:58:10|964.4|953.6|964.4|953.6|964.4|953.6|964.4|953.6|1
1647745100000|2022-03-20 02:58:20|964.39|953.59|964.41|953.61|964.41|953.61|964.39|953.59|5
1647745110000|2022-03-20 02:58:30|964.4|953.6|965.08|954.28|965.08|954.28|964.39|953.59|18
1647745120000|2022-03-20 02:58:40|964.98|954.18|965.08|954.28|965.09|954.29|964.85|954.05|17
1647745130000|2022-03-20 02:58:50|965.09|954.29|965.08|954.28|965.09|954.29|965.08|954.28|14
1647745140000|2022-03-20 02:59:00|965.09|954.29|965.21|954.41|965.21|954.41|965.08|954.28|15
1647745190000|2022-03-20 02:59:50|965.16|954.36|965.16|954.36|965.16|954.36|965.16|954.36|1
1647745210000|2022-03-20 03:00:10|965.05|954.25|965.05|954.25|965.05|954.25|965.05|954.25|1
1647745220000|2022-03-20 03:00:20|965.17|954.37|965.16|954.36|965.17|954.37|965.16|954.36|2
1647745230000|2022-03-20 03:00:30|965.17|954.37|965.22|954.42|965.22|954.42|965.16|954.36|4
1647745250000|2022-03-20 03:00:50|965.21|954.41|965.21|954.41|965.22|954.42|965.21|954.41|3
1647745260000|2022-03-20 03:01:00|965.22|954.42|965.17|954.37|965.22|954.42|965.17|954.37|11
1647745320000|2022-03-20 03:02:00|965.3|954.5|965.3|954.5|965.3|954.5|965.3|954.5|1
1647745330000|2022-03-20 03:02:10|965.29|954.49|965.29|954.49|965.29|954.49|965.29|954.49|1
1647745390000|2022-03-20 03:03:10|965.33|954.53|965.33|954.53|965.33|954.53|965.33|954.53|1
1647745400000|2022-03-20 03:03:20|965.28|954.48|965.28|954.48|965.28|954.48|965.28|954.48|1
1647745410000|2022-03-20 03:03:30|965.65|954.85|965.65|954.85|965.65|954.85|965.65|954.85|1
1647745420000|2022-03-20 03:03:40|965.66|954.86|965.71|954.91|965.73|954.93|965.66|954.86|6
1647745430000|2022-03-20 03:03:50|965.63|954.83|965.64|954.84|965.65|954.85|965.63|954.83|4
1647745440000|2022-03-20 03:04:00|965.65|954.85|965.64|954.84|965.65|954.85|965.64|954.84|4
1647745450000|2022-03-20 03:04:10|965.98|955.18|966.16|955.36|966.16|955.36|965.92|955.12|8
1647745460000|2022-03-20 03:04:20|966.12|955.32|966.22|955.42|966.22|955.42|966.12|955.32|7
1647745470000|2022-03-20 03:04:30|966.21|955.41|966.22|955.42|966.22|955.42|966.21|955.41|2
1647745490000|2022-03-20 03:04:50|966.21|955.41|966.22|955.42|966.22|955.42|966.21|955.41|2
1647745500000|2022-03-20 03:05:00|966.21|955.41|966.22|955.42|966.22|955.42|966.21|955.41|8
1647745510000|2022-03-20 03:05:10|966.21|955.41|966.22|955.42|966.22|955.42|966.21|955.41|14
1647745520000|2022-03-20 03:05:20|966.23|955.43|966.23|955.43|966.24|955.44|966.22|955.42|17
1647745530000|2022-03-20 03:05:30|966.22|955.42|966.22|955.42|966.23|955.43|966.22|955.42|7
1647745540000|2022-03-20 03:05:40|966.23|955.43|966.94|956.14|966.94|956.14|966.22|955.42|14
1647745550000|2022-03-20 03:05:50|966.97|956.17|967.26|956.46|967.39|956.59|966.97|956.17|8
1647745560000|2022-03-20 03:06:00|967.25|956.45|966.56|955.76|967.25|956.45|966.5|955.7|15
1647745570000|2022-03-20 03:06:10|966.88|956.08|966.89|956.09|966.89|956.09|966.88|956.08|10
1647745580000|2022-03-20 03:06:20|966.88|956.08|966.89|956.09|966.9|956.1|966.85|956.05|10
1647745590000|2022-03-20 03:06:30|966.9|956.1|966.91|956.11|966.91|956.11|966.89|956.09|13
1647745620000|2022-03-20 03:07:00|967.02|956.22|966.82|956.02|967.02|956.22|966.82|956.02|5
1647745630000|2022-03-20 03:07:10|966.83|956.03|966.82|956.02|966.83|956.03|966.82|956.02|6
1647745640000|2022-03-20 03:07:20|966.83|956.03|966.82|956.02|966.83|956.03|966.82|956.02|14
1647745650000|2022-03-20 03:07:30|966.83|956.03|966.82|956.02|966.83|956.03|966.82|956.02|18
1647745660000|2022-03-20 03:07:40|966.83|956.03|966.37|955.57|966.83|956.03|966.37|955.57|6
1647745680000|2022-03-20 03:08:00|966.38|955.58|966.37|955.57|966.39|955.59|966.37|955.57|16
1647745690000|2022-03-20 03:08:10|966.39|955.59|966.37|955.57|966.39|955.59|966.37|955.57|4
1647745700000|2022-03-20 03:08:20|966.3|955.5|965.88|955.08|966.3|955.5|965.88|955.08|4
1647745710000|2022-03-20 03:08:30|966|955.2|966.12|955.32|966.17|955.37|966|955.2|14
1647745720000|2022-03-20 03:08:40|966.17|955.37|966.7|955.9|966.7|955.9|966.12|955.32|12
1647745730000|2022-03-20 03:08:50|966.65|955.85|966.65|955.85|966.65|955.85|966.64|955.84|13
1647745740000|2022-03-20 03:09:00|966.64|955.84|966.61|955.81|966.65|955.85|966.61|955.81|15
1647745750000|2022-03-20 03:09:10|966.6|955.8|967.03|956.23|967.03|956.23|966.6|955.8|18
1647745760000|2022-03-20 03:09:20|967.86|957.06|967.87|957.07|967.87|957.07|967.86|957.06|10
1647745770000|2022-03-20 03:09:30|967.54|956.74|967.05|956.25|967.54|956.74|967.04|956.24|4
1647745780000|2022-03-20 03:09:40|967.04|956.24|967.92|957.12|967.93|957.13|967.03|956.23|16
1647745790000|2022-03-20 03:09:50|967.93|957.13|967.93|957.13|968.27|957.47|967.92|957.12|13
1647745800000|2022-03-20 03:10:00|967.92|957.12|968.7|957.9|968.7|957.9|967.92|957.12|9
1647745810000|2022-03-20 03:10:10|968.71|957.91|968.71|957.91|968.71|957.91|968.71|957.91|1
1647745820000|2022-03-20 03:10:20|968.72|957.92|968.71|957.91|968.72|957.92|968.71|957.91|14
1647745830000|2022-03-20 03:10:30|968.72|957.92|968.71|957.91|968.72|957.92|968.71|957.91|18
1647745840000|2022-03-20 03:10:40|968.72|957.92|968.72|957.92|968.72|957.92|968.71|957.91|17
1647745850000|2022-03-20 03:10:50|968.71|957.91|968.18|957.38|968.72|957.92|968.05|957.25|9
1647745860000|2022-03-20 03:11:00|968.17|957.37|967.29|956.49|968.18|957.38|967.29|956.49|11
1647745900000|2022-03-20 03:11:40|967.06|956.26|966.51|955.71|967.06|956.26|966.5|955.7|13
1647745910000|2022-03-20 03:11:50|966.5|955.7|966.17|955.37|966.5|955.7|966.17|955.37|2
1647745920000|2022-03-20 03:12:00|966.16|955.36|966.06|955.26|966.17|955.37|966.06|955.26|3
1647745930000|2022-03-20 03:12:10|966.03|955.23|965.13|954.33|966.03|955.23|965.13|954.33|5
1647745940000|2022-03-20 03:12:20|965.12|954.32|965.13|954.33|965.13|954.33|965.12|954.32|2
1647745950000|2022-03-20 03:12:30|965.37|954.57|965.89|955.09|965.9|955.1|965.37|954.57|13
1647745990000|2022-03-20 03:13:10|965.82|955.02|965.82|955.02|965.82|955.02|965.82|955.02|1
1647746000000|2022-03-20 03:13:20|965.76|954.96|964.98|954.18|965.76|954.96|964.98|954.18|5
1647746030000|2022-03-20 03:13:50|964.97|954.17|964.93|954.13|964.97|954.17|964.93|954.13|6
1647746040000|2022-03-20 03:14:00|964.94|954.14|964.56|953.76|964.94|954.14|964.56|953.76|4
1647746050000|2022-03-20 03:14:10|964.43|953.63|964.03|953.23|964.47|953.67|964.02|953.22|11
1647746060000|2022-03-20 03:14:20|964.02|953.22|963.84|953.04|964.03|953.23|963.84|953.04|19
1647746080000|2022-03-20 03:14:40|963.74|952.94|963.74|952.94|963.74|952.94|963.74|952.94|1
1647746090000|2022-03-20 03:14:50|963.75|952.95|964.57|953.77|964.57|953.77|963.74|952.94|13
1647746100000|2022-03-20 03:15:00|964.58|953.78|964.96|954.16|965.18|954.38|964.54|953.74|14
1647746110000|2022-03-20 03:15:10|964.97|954.17|964.97|954.17|964.97|954.17|964.96|954.16|9
1647746120000|2022-03-20 03:15:20|964.96|954.16|964.97|954.17|964.97|954.17|964.96|954.16|2
1647746140000|2022-03-20 03:15:40|965.19|954.39|965.31|954.51|965.31|954.51|965.19|954.39|2
1647746150000|2022-03-20 03:15:50|965.33|954.53|965.9|955.1|965.9|955.1|965.33|954.53|6
1647746160000|2022-03-20 03:16:00|965.95|955.15|965.91|955.11|965.95|955.15|965.91|955.11|10
1647746170000|2022-03-20 03:16:10|965.97|955.17|965.91|955.11|965.97|955.17|965.91|955.11|2
1647746180000|2022-03-20 03:16:20|965.9|955.1|965.91|955.11|965.91|955.11|965.9|955.1|10
1647746190000|2022-03-20 03:16:30|965.9|955.1|965.9|955.1|965.91|955.11|965.9|955.1|15
1647746200000|2022-03-20 03:16:40|965.91|955.11|965.9|955.1|965.91|955.11|965.9|955.1|18
1647746210000|2022-03-20 03:16:50|965.91|955.11|965.9|955.1|965.91|955.11|965.9|955.1|16
1647746220000|2022-03-20 03:17:00|965.91|955.11|965.9|955.1|965.91|955.11|965.9|955.1|10
1647746230000|2022-03-20 03:17:10|965.91|955.11|965.9|955.1|965.91|955.11|965.9|955.1|18
1647746240000|2022-03-20 03:17:20|965.91|955.11|965.99|955.19|966.14|955.34|965.9|955.1|13
1647746250000|2022-03-20 03:17:30|966.03|955.23|966.83|956.03|966.84|956.04|966.03|955.23|6
1647746260000|2022-03-20 03:17:40|966.84|956.04|966.99|956.19|966.99|956.19|966.83|956.03|18
1647746270000|2022-03-20 03:17:50|967.26|956.46|967.8|957|967.8|957|967.26|956.46|4
1647746280000|2022-03-20 03:18:00|967.81|957.01|967.8|957|967.81|957.01|967.8|957|4
1647746290000|2022-03-20 03:18:10|967.85|957.05|967.98|957.18|967.98|957.18|967.85|957.05|5
1647746430000|2022-03-20 03:20:30|968.14|957.34|968.76|957.96|968.76|957.96|968.14|957.34|14
1647746440000|2022-03-20 03:20:40|968.71|957.91|968.81|958.01|968.82|958.02|968.71|957.91|13
1647746450000|2022-03-20 03:20:50|968.82|958.02|968.82|958.02|968.82|958.02|968.81|958.01|17
1647746460000|2022-03-20 03:21:00|968.86|958.06|969.12|958.32|969.16|958.36|968.86|958.06|14
1647746470000|2022-03-20 03:21:10|969.16|958.36|968.86|958.06|969.16|958.36|968.86|958.06|12
1647746480000|2022-03-20 03:21:20|969.12|958.32|969.6|958.8|969.6|958.8|969.12|958.32|9
1647746490000|2022-03-20 03:21:30|969.56|958.76|969.01|958.21|969.56|958.76|969.01|958.21|3
1647746500000|2022-03-20 03:21:40|968.84|958.04|969.11|958.31|969.11|958.31|968.83|958.03|13
1647746510000|2022-03-20 03:21:50|969.1|958.3|968.83|958.03|969.11|958.31|968.83|958.03|17
1647746520000|2022-03-20 03:22:00|968.78|957.98|968.04|957.24|968.78|957.98|968.04|957.24|3
1647746540000|2022-03-20 03:22:20|968.21|957.41|968.78|957.98|968.78|957.98|968.21|957.41|5
1647746550000|2022-03-20 03:22:30|968.79|957.99|968.78|957.98|968.79|957.99|968.78|957.98|6
1647746560000|2022-03-20 03:22:40|968.9|958.1|968.9|958.1|968.9|958.1|968.89|958.09|5
1647746570000|2022-03-20 03:22:50|968.89|958.09|968.8|958|968.9|958.1|968.79|957.99|17
1647746580000|2022-03-20 03:23:00|968.79|957.99|968.8|958|968.8|958|968.79|957.99|18
1647746590000|2022-03-20 03:23:10|968.79|957.99|968.8|958|968.8|958|968.79|957.99|12
1647746600000|2022-03-20 03:23:20|968.79|957.99|967.43|956.63|968.8|958|967.43|956.63|16
1647746610000|2022-03-20 03:23:30|967.47|956.67|967.12|956.32|967.47|956.67|967.12|956.32|13
1647746620000|2022-03-20 03:23:40|967.11|956.31|966.55|955.75|967.11|956.31|966.55|955.75|10
1647746630000|2022-03-20 03:23:50|966.56|955.76|967.15|956.35|967.15|956.35|966.55|955.75|16
1647746640000|2022-03-20 03:24:00|967.26|956.46|967.79|956.99|967.8|957|967.26|956.46|10
1647746650000|2022-03-20 03:24:10|967.8|957|967.79|956.99|967.8|957|967.79|956.99|6
1647746660000|2022-03-20 03:24:20|967.8|957|967.65|956.85|967.8|957|967.65|956.85|7
1647746670000|2022-03-20 03:24:30|967.55|956.75|966.89|956.09|967.55|956.75|966.89|956.09|12
1647746680000|2022-03-20 03:24:40|966.98|956.18|966.24|955.44|967.08|956.28|966.24|955.44|12
1647746690000|2022-03-20 03:24:50|966.25|955.45|965.09|954.29|966.25|955.45|965.09|954.29|15
1647746700000|2022-03-20 03:25:00|965.02|954.22|964.53|953.73|965.02|954.22|964.52|953.72|11
1647746710000|2022-03-20 03:25:10|964.54|953.74|964.53|953.73|964.54|953.74|964.53|953.73|12
1647746720000|2022-03-20 03:25:20|964.52|953.72|963.55|952.75|964.53|953.73|963.54|952.74|20
1647746730000|2022-03-20 03:25:30|963.54|952.74|963.13|952.33|963.55|952.75|963.12|952.32|14
1647746740000|2022-03-20 03:25:40|963.36|952.56|962.93|952.13|963.36|952.56|962.93|952.13|13
1647746750000|2022-03-20 03:25:50|962.94|952.14|963.19|952.39|963.2|952.4|962.93|952.13|19
1647746760000|2022-03-20 03:26:00|963.2|952.4|964.54|953.74|964.54|953.74|963.19|952.39|17
1647746770000|2022-03-20 03:26:10|964.53|953.73|964.54|953.74|964.54|953.74|964.53|953.73|16
1647746780000|2022-03-20 03:26:20|964.53|953.73|964.41|953.61|964.54|953.74|964.41|953.61|9
1647746790000|2022-03-20 03:26:30|964.42|953.62|964.82|954.02|964.82|954.02|964.42|953.62|10
1647746800000|2022-03-20 03:26:40|964.81|954.01|964.82|954.02|964.82|954.02|964.81|954.01|16
1647746810000|2022-03-20 03:26:50|964.81|954.01|965.05|954.25|965.05|954.25|964.81|954.01|11
1647746820000|2022-03-20 03:27:00|965.09|954.29|965.05|954.25|965.09|954.29|965.05|954.25|6
1647746830000|2022-03-20 03:27:10|965.09|954.29|965.16|954.36|965.17|954.37|965.04|954.24|10
1647746840000|2022-03-20 03:27:20|965.17|954.37|965.16|954.36|965.17|954.37|965.16|954.36|14
1647746850000|2022-03-20 03:27:30|965.17|954.37|966.14|955.34|966.4|955.6|965.16|954.36|12
1647746870000|2022-03-20 03:27:50|966.24|955.44|966.17|955.37|966.3|955.5|966.16|955.36|7
1647746880000|2022-03-20 03:28:00|966.16|955.36|966.17|955.37|966.29|955.49|966.16|955.36|4
1647746890000|2022-03-20 03:28:10|966.16|955.36|966.3|955.5|966.3|955.5|966.16|955.36|9
1647746900000|2022-03-20 03:28:20|966.29|955.49|966.69|955.89|966.69|955.89|966.29|955.49|12
1647746910000|2022-03-20 03:28:30|966.86|956.06|966.81|956.01|967.02|956.22|966.81|956.01|4
1647746920000|2022-03-20 03:28:40|966.8|956|966.81|956.01|966.81|956.01|966.8|956|14
1647746930000|2022-03-20 03:28:50|966.8|956|967.03|956.23|967.03|956.23|966.8|956|19
1647746940000|2022-03-20 03:29:00|966.93|956.13|966.81|956.01|966.93|956.13|966.8|956|14
1647746950000|2022-03-20 03:29:10|966.8|956|966.81|956.01|966.81|956.01|966.8|956|16
1647746960000|2022-03-20 03:29:20|966.8|956|966.81|956.01|966.81|956.01|966.8|956|14
1647746970000|2022-03-20 03:29:30|966.8|956|966.81|956.01|966.81|956.01|966.8|956|16
1647746980000|2022-03-20 03:29:40|966.8|956|966.65|955.85|966.81|956.01|966.65|955.85|13
1647746990000|2022-03-20 03:29:50|966.8|956|966.8|956|966.8|956|966.8|956|1
1647747000000|2022-03-20 03:30:00|966.81|956.01|966.81|956.01|966.81|956.01|966.81|956.01|1
1647747010000|2022-03-20 03:30:10|966.8|956|966.81|956.01|966.81|956.01|966.8|956|2
1647747030000|2022-03-20 03:30:30|966.8|956|966.52|955.72|966.8|956|966.14|955.34|5
1647747040000|2022-03-20 03:30:40|966.53|955.73|966.8|956|966.8|956|966.52|955.72|3
1647747050000|2022-03-20 03:30:50|966.65|955.85|966.52|955.72|966.65|955.85|966.52|955.72|2
1647747060000|2022-03-20 03:31:00|966.8|956|966.8|956|966.8|956|966.8|956|1
1647747070000|2022-03-20 03:31:10|966.65|955.85|966.52|955.72|966.65|955.85|966.52|955.72|2
1647747090000|2022-03-20 03:31:30|966.43|955.63|966.87|956.07|966.97|956.17|966.43|955.63|6
1647747100000|2022-03-20 03:31:40|966.77|955.97|966.8|956|967.02|956.22|966.77|955.97|8
1647747120000|2022-03-20 03:32:00|966.75|955.95|966.43|955.63|966.75|955.95|966.43|955.63|2
1647747130000|2022-03-20 03:32:10|966.33|955.53|966.31|955.51|966.33|955.53|966.04|955.24|6
1647747140000|2022-03-20 03:32:20|966.13|955.33|965.78|954.98|966.13|955.33|965.78|954.98|3
1647747150000|2022-03-20 03:32:30|965.71|954.91|965.71|954.91|965.71|954.91|965.71|954.91|1
1647747160000|2022-03-20 03:32:40|965.73|954.93|965.73|954.93|965.73|954.93|965.73|954.93|1
1647747190000|2022-03-20 03:33:10|965.85|955.05|966.21|955.41|966.21|955.41|965.85|955.05|5
1647747210000|2022-03-20 03:33:30|966.03|955.23|965.93|955.13|966.03|955.23|965.93|955.13|2
1647747220000|2022-03-20 03:33:40|965.92|955.12|965.92|955.12|965.92|955.12|965.92|955.12|1
1647747260000|2022-03-20 03:34:20|966.02|955.22|966.76|955.96|967|956.2|966.02|955.22|7
1647747280000|2022-03-20 03:34:40|966.85|956.05|966.98|956.18|966.98|956.18|966.85|956.05|3
1647747300000|2022-03-20 03:35:00|966.88|956.08|966.76|955.96|966.88|956.08|966.76|955.96|2
1647747310000|2022-03-20 03:35:10|966.67|955.87|966.67|955.87|966.67|955.87|966.67|955.87|1
1647747330000|2022-03-20 03:35:30|966.65|955.85|966.64|955.84|966.65|955.85|966.64|955.84|2
1647747350000|2022-03-20 03:35:50|966.65|955.85|966.33|955.53|966.65|955.85|966.33|955.53|2
1647747360000|2022-03-20 03:36:00|966.27|955.47|966.27|955.47|966.27|955.47|966.27|955.47|1
1647747380000|2022-03-20 03:36:20|966.09|955.29|966.21|955.41|966.21|955.41|966.03|955.23|5
1647747390000|2022-03-20 03:36:30|966.03|955.23|965.91|955.11|966.03|955.23|965.78|954.98|6
1647747410000|2022-03-20 03:36:50|966.07|955.27|966.07|955.27|966.07|955.27|966.07|955.27|1
1647747440000|2022-03-20 03:37:20|965.91|955.11|965.25|954.45|965.91|955.11|965.25|954.45|5
1647747460000|2022-03-20 03:37:40|965.11|954.31|965.11|954.31|965.11|954.31|965.11|954.31|1
1647747470000|2022-03-20 03:37:50|965.25|954.45|965.25|954.45|965.25|954.45|965.25|954.45|1
1647747500000|2022-03-20 03:38:20|965.24|954.44|964.92|954.12|965.24|954.44|964.92|954.12|4
1647747550000|2022-03-20 03:39:10|965.03|954.23|964.92|954.12|965.03|954.23|964.92|954.12|2
1647747570000|2022-03-20 03:39:30|965.03|954.23|965.15|954.35|965.15|954.35|965.03|954.23|2
1647747580000|2022-03-20 03:39:40|965.19|954.39|965.71|954.91|965.71|954.91|965.19|954.39|5
1647747610000|2022-03-20 03:40:10|965.73|954.93|967.01|956.21|967.03|956.23|965.73|954.93|8
1647747620000|2022-03-20 03:40:20|967|956.2|967|956.2|967|956.2|966.99|956.19|3
1647747630000|2022-03-20 03:40:30|966.99|956.19|966.99|956.19|966.99|956.19|966.95|956.15|3
1647747670000|2022-03-20 03:41:10|966.97|956.17|966.96|956.16|966.97|956.17|966.96|956.16|6
1647747680000|2022-03-20 03:41:20|966.97|956.17|966.45|955.65|966.97|956.17|966.45|955.65|6
1647747690000|2022-03-20 03:41:30|966.34|955.54|966.11|955.31|966.34|955.54|966.1|955.3|6
1647747700000|2022-03-20 03:41:40|966.1|955.3|966.1|955.3|966.11|955.31|966.1|955.3|13
1647747710000|2022-03-20 03:41:50|966.11|955.31|966.45|955.65|966.45|955.65|966.1|955.3|9
1647747730000|2022-03-20 03:42:10|966.34|955.54|966.45|955.65|966.45|955.65|966.1|955.3|4
1647747750000|2022-03-20 03:42:30|966.34|955.54|966.34|955.54|966.34|955.54|966.33|955.53|3
1647747760000|2022-03-20 03:42:40|966.45|955.65|966.22|955.42|966.45|955.65|966.22|955.42|3
1647747770000|2022-03-20 03:42:50|966.33|955.53|966.04|955.24|966.33|955.53|966.04|955.24|5
1647747780000|2022-03-20 03:43:00|966.03|955.23|965.92|955.12|966.03|955.23|965.92|955.12|4
1647747810000|2022-03-20 03:43:30|965.87|955.07|965.83|955.03|965.87|955.07|965.83|955.03|2
1647747820000|2022-03-20 03:43:40|965.79|954.99|965.79|954.99|965.79|954.99|965.79|954.99|1
1647747830000|2022-03-20 03:43:50|965.8|955|965.8|955|965.8|955|965.79|954.99|3
1647747850000|2022-03-20 03:44:10|965.79|954.99|965.8|955|965.8|955|965.79|954.99|6
1647747860000|2022-03-20 03:44:20|965.79|954.99|965.8|955|965.8|955|965.79|954.99|2
1647747880000|2022-03-20 03:44:40|965.83|955.03|966.07|955.27|966.07|955.27|965.83|955.03|2
1647747890000|2022-03-20 03:44:50|966.06|955.26|966.06|955.26|966.06|955.26|966.06|955.26|1
1647747900000|2022-03-20 03:45:00|966.5|955.7|967.4|956.6|967.4|956.6|966.45|955.65|5
1647747930000|2022-03-20 03:45:30|967.45|956.65|967.49|956.69|967.49|956.69|967.41|956.61|3
1647747940000|2022-03-20 03:45:40|967.5|956.7|968.37|957.57|968.37|957.57|967.5|956.7|6
1647747960000|2022-03-20 03:46:00|968.12|957.32|968.12|957.32|968.12|957.32|968.12|957.32|1
1647747970000|2022-03-20 03:46:10|968.09|957.29|968.16|957.36|968.16|957.36|968.09|957.29|2
1647747980000|2022-03-20 03:46:20|968.04|957.24|967.87|957.07|968.16|957.36|967.87|957.07|4
1647747990000|2022-03-20 03:46:30|967.8|957|967.81|957.01|967.81|957.01|967.8|957|2
1647748000000|2022-03-20 03:46:40|967.32|956.52|967.02|956.22|967.32|956.52|967.02|956.22|4
1647748010000|2022-03-20 03:46:50|967.01|956.21|967.02|956.22|967.02|956.22|967.01|956.21|2
1647748020000|2022-03-20 03:47:00|967.01|956.21|967.01|956.21|967.01|956.21|967.01|956.21|1
1647748030000|2022-03-20 03:47:10|966.82|956.02|966.36|955.56|966.82|956.02|966.24|955.44|6
1647748040000|2022-03-20 03:47:20|966.24|955.44|966.24|955.44|966.24|955.44|966.24|955.44|1
1647748050000|2022-03-20 03:47:30|966.01|955.21|966.01|955.21|966.24|955.44|966.01|955.21|3
1647748060000|2022-03-20 03:47:40|965.93|955.13|965.93|955.13|965.93|955.13|965.93|955.13|1
1647748080000|2022-03-20 03:48:00|966.05|955.25|966.05|955.25|966.05|955.25|965.93|955.13|3
1647748090000|2022-03-20 03:48:10|965.93|955.13|965.93|955.13|966.05|955.25|965.93|955.13|3
1647748100000|2022-03-20 03:48:20|965.8|955|966.02|955.22|966.02|955.22|965.8|955|3
1647748130000|2022-03-20 03:48:50|966.01|955.21|966.01|955.21|966.01|955.21|966.01|955.21|1
1647748160000|2022-03-20 03:49:20|965.96|955.16|967.42|956.62|967.42|956.62|965.96|955.16|5
1647748180000|2022-03-20 03:49:40|967.54|956.74|967.91|957.11|967.91|957.11|967.54|956.74|3
1647748190000|2022-03-20 03:49:50|967.93|957.13|968.27|957.47|968.27|957.47|967.93|957.13|5
1647748200000|2022-03-20 03:50:00|968.41|957.61|968.43|957.63|968.43|957.63|968.36|957.56|3
1647748230000|2022-03-20 03:50:30|968.39|957.59|968.47|957.67|968.47|957.67|968.39|957.59|4
1647748240000|2022-03-20 03:50:40|968.46|957.66|968.34|957.54|968.47|957.67|968.34|957.54|4
1647748280000|2022-03-20 03:51:20|968.12|957.32|967.09|956.29|968.34|957.54|967.09|956.29|17
1647748290000|2022-03-20 03:51:30|967.1|956.3|967.04|956.24|967.1|956.3|967.03|956.23|10
1647748300000|2022-03-20 03:51:40|967.03|956.23|967.04|956.24|967.04|956.24|967.03|956.23|4
1647748310000|2022-03-20 03:51:50|967.03|956.23|966.52|955.72|967.04|956.24|966.51|955.71|10
1647748330000|2022-03-20 03:52:10|966.51|955.71|966.48|955.68|966.51|955.71|966.41|955.61|4
1647748340000|2022-03-20 03:52:20|966.47|955.67|966.47|955.67|966.47|955.67|966.47|955.67|1
1647748350000|2022-03-20 03:52:30|966.46|955.66|966.47|955.67|966.47|955.67|966.46|955.66|12
1647748360000|2022-03-20 03:52:40|966.46|955.66|966.07|955.27|966.47|955.67|966.07|955.27|12
1647748370000|2022-03-20 03:52:50|966.08|955.28|966.42|955.62|966.42|955.62|965.58|954.78|11
1647748390000|2022-03-20 03:53:10|966.28|955.48|966.28|955.48|966.28|955.48|966.28|955.48|1
1647748440000|2022-03-20 03:54:00|966.17|955.37|966.26|955.46|966.26|955.46|966.17|955.37|2
1647748450000|2022-03-20 03:54:10|966.17|955.37|966.17|955.37|966.17|955.37|966.17|955.37|1
1647748460000|2022-03-20 03:54:20|966.26|955.46|966.26|955.46|966.28|955.48|966.26|955.46|3
1647748500000|2022-03-20 03:55:00|966.17|955.37|966.17|955.37|966.17|955.37|966.17|955.37|1
1647748510000|2022-03-20 03:55:10|965.96|955.16|966.06|955.26|966.06|955.26|965.96|955.16|2
1647748550000|2022-03-20 03:55:50|965.96|955.16|965.86|955.06|965.96|955.16|965.86|955.06|10
1647748560000|2022-03-20 03:56:00|965.87|955.07|965.1|954.3|965.87|955.07|965.1|954.3|13
1647748570000|2022-03-20 03:56:10|965.01|954.21|964.54|953.74|965.01|954.21|964.54|953.74|4
1647748580000|2022-03-20 03:56:20|964.53|953.73|963.89|953.09|964.53|953.73|963.86|953.06|7
1647748590000|2022-03-20 03:56:30|963.98|953.18|964.07|953.27|964.07|953.27|963.98|953.18|2
1647748600000|2022-03-20 03:56:40|964.17|953.37|964.95|954.15|964.95|954.15|964.17|953.37|7
1647748620000|2022-03-20 03:57:00|964.86|954.06|964.46|953.66|964.86|954.06|964.46|953.66|4
1647748700000|2022-03-20 03:58:20|964.36|953.56|964.46|953.66|964.46|953.66|964.36|953.56|2
1647748730000|2022-03-20 03:58:50|964.79|953.99|964.79|953.99|964.79|953.99|964.79|953.99|1
1647748740000|2022-03-20 03:59:00|964.88|954.08|964.88|954.08|964.88|954.08|964.88|954.08|1
1647748770000|2022-03-20 03:59:30|964.54|953.74|964.52|953.72|964.55|953.75|964.52|953.72|5
1647748780000|2022-03-20 03:59:40|964.48|953.68|964.52|953.72|964.52|953.72|964.48|953.68|6
1647748790000|2022-03-20 03:59:50|964.35|953.55|964.4|953.6|964.4|953.6|964.04|953.24|6
1647748800000|2022-03-20 04:00:00|964.44|953.64|964.36|953.56|964.44|953.64|964.36|953.56|2
1647748810000|2022-03-20 04:00:10|964.44|953.64|964.93|954.13|964.95|954.15|964.44|953.64|8
1647748820000|2022-03-20 04:00:20|964.95|954.15|964.95|954.15|964.95|954.15|964.95|954.15|1
1647748840000|2022-03-20 04:00:40|964.92|954.12|964.9|954.1|964.92|954.12|964.9|954.1|2
1647748880000|2022-03-20 04:01:20|964.68|953.88|964.05|953.25|964.68|953.88|964.05|953.25|11
1647748890000|2022-03-20 04:01:30|964.06|953.26|963.94|953.14|964.06|953.26|963.94|953.14|5
1647748900000|2022-03-20 04:01:40|963.87|953.07|963.52|952.72|963.87|953.07|963.52|952.72|2
1647748910000|2022-03-20 04:01:50|963.41|952.61|963.07|952.27|963.41|952.61|963.07|952.27|14
1647748920000|2022-03-20 04:02:00|963.08|952.28|963.44|952.64|963.47|952.67|963.07|952.27|14
1647748950000|2022-03-20 04:02:30|963.16|952.36|962.87|952.07|963.16|952.36|962.87|952.07|2
1647748960000|2022-03-20 04:02:40|962.86|952.06|962.86|952.06|962.86|952.06|962.86|952.06|1
1647748990000|2022-03-20 04:03:10|962.81|952.01|962.81|952.01|962.81|952.01|962.81|952.01|1
1647749020000|2022-03-20 04:03:40|962.93|952.13|962.92|952.12|962.93|952.13|962.92|952.12|2
1647749030000|2022-03-20 04:03:50|962.93|952.13|962.93|952.13|962.93|952.13|962.62|951.82|9
1647749040000|2022-03-20 04:04:00|963.37|952.57|963.93|953.13|964.15|953.35|963.37|952.57|5
1647749050000|2022-03-20 04:04:10|963.94|953.14|963.93|953.13|963.94|953.14|963.93|953.13|6
1647749060000|2022-03-20 04:04:20|963.94|953.14|963.93|953.13|963.94|953.14|963.93|953.13|16
1647749070000|2022-03-20 04:04:30|963.94|953.14|963.43|952.63|963.94|953.14|963.43|952.63|14
1647749080000|2022-03-20 04:04:40|963.34|952.54|963.37|952.57|963.43|952.63|963.07|952.27|8
1647749090000|2022-03-20 04:04:50|963.38|952.58|963.88|953.08|963.88|953.08|963.37|952.57|6
1647749100000|2022-03-20 04:05:00|963.87|953.07|963.88|953.08|963.88|953.08|963.87|953.07|2
1647749110000|2022-03-20 04:05:10|964.1|953.3|964.76|953.96|964.76|953.96|964.1|953.3|6
1647749130000|2022-03-20 04:05:30|964.73|953.93|964.76|953.96|964.76|953.96|964.73|953.93|2
1647749140000|2022-03-20 04:05:40|964.8|954|964.76|953.96|964.8|954|964.76|953.96|2
1647749150000|2022-03-20 04:05:50|964.9|954.1|964.9|954.1|964.9|954.1|964.9|954.1|1
1647749170000|2022-03-20 04:06:10|964.89|954.09|964.9|954.1|964.9|954.1|964.89|954.09|10
1647749180000|2022-03-20 04:06:20|964.89|954.09|964.86|954.06|964.89|954.09|964.86|954.06|2
1647749190000|2022-03-20 04:06:30|964.54|953.74|964.54|953.74|964.54|953.74|964.53|953.73|13
1647749200000|2022-03-20 04:06:40|964.53|953.73|964.51|953.71|964.54|953.74|964.15|953.35|6
1647749210000|2022-03-20 04:06:50|964.4|953.6|964.43|953.63|964.43|953.63|964.38|953.58|3
1647749220000|2022-03-20 04:07:00|964.34|953.54|963.93|953.13|964.34|953.54|963.93|953.13|6
1647749230000|2022-03-20 04:07:10|963.92|953.12|963.92|953.12|963.93|953.13|963.92|953.12|3
1647749240000|2022-03-20 04:07:20|963.93|953.13|963.54|952.74|963.93|953.13|963.54|952.74|4
1647749250000|2022-03-20 04:07:30|963.55|952.75|963.54|952.74|963.55|952.75|963.54|952.74|2
1647749270000|2022-03-20 04:07:50|963.63|952.83|963.92|953.12|963.92|953.12|963.63|952.83|3
1647749280000|2022-03-20 04:08:00|964.12|953.32|964.25|953.45|964.25|953.45|964.12|953.32|5
1647749290000|2022-03-20 04:08:10|964.37|953.57|964.66|953.86|964.71|953.91|964.36|953.56|4
1647749300000|2022-03-20 04:08:20|964.69|953.89|965.41|954.61|965.41|954.61|964.69|953.89|4
1647749310000|2022-03-20 04:08:30|965.33|954.53|965.94|955.14|965.94|955.14|965.33|954.53|5
1647749320000|2022-03-20 04:08:40|965.91|955.11|965.94|955.14|965.94|955.14|965.91|955.11|2
1647749370000|2022-03-20 04:09:30|965.98|955.18|965.98|955.18|965.98|955.18|965.98|955.18|1
1647749380000|2022-03-20 04:09:40|966.2|955.4|966.81|956.01|966.81|956.01|966.2|955.4|4
1647749390000|2022-03-20 04:09:50|967.05|956.25|967.41|956.61|967.75|956.95|967.05|956.25|5
1647749400000|2022-03-20 04:10:00|967.32|956.52|967.19|956.39|967.32|956.52|967.08|956.28|5
1647749410000|2022-03-20 04:10:10|967.15|956.35|967.15|956.35|967.15|956.35|967.14|956.34|3
1647749420000|2022-03-20 04:10:20|967.14|956.34|966.39|955.59|967.15|956.35|966.38|955.58|12
1647749430000|2022-03-20 04:10:30|966.38|955.58|965.61|954.81|966.39|955.59|965.61|954.81|15
1647749440000|2022-03-20 04:10:40|965.49|954.69|965.03|954.23|965.49|954.69|965.03|954.23|9
1647749450000|2022-03-20 04:10:50|964.99|954.19|965.03|954.23|965.04|954.24|964.99|954.19|4
1647749460000|2022-03-20 04:11:00|965.04|954.24|964.94|954.14|965.04|954.24|964.89|954.09|14
1647749470000|2022-03-20 04:11:10|964.85|954.05|964.8|954|964.85|954.05|964.8|954|2
1647749480000|2022-03-20 04:11:20|964.59|953.79|964.47|953.67|964.59|953.79|964.47|953.67|2
1647749510000|2022-03-20 04:11:50|964.63|953.83|965.01|954.21|965.11|954.31|964.63|953.83|6
1647749520000|2022-03-20 04:12:00|964.88|954.08|965.02|954.22|965.02|954.22|964.8|954|6
1647749530000|2022-03-20 04:12:10|965.11|954.31|965.43|954.63|965.43|954.63|965.11|954.31|2
1647749540000|2022-03-20 04:12:20|965.31|954.51|966.02|955.22|966.02|955.22|965.31|954.51|5
1647749560000|2022-03-20 04:12:40|966.01|955.21|966.54|955.74|966.54|955.74|966.01|955.21|5
1647749570000|2022-03-20 04:12:50|966.16|955.36|966.54|955.74|966.54|955.74|966.16|955.36|5
1647749580000|2022-03-20 04:13:00|966.17|955.37|966.17|955.37|966.17|955.37|966.17|955.37|1
1647749620000|2022-03-20 04:13:40|966.54|955.74|966.5|955.7|966.83|956.03|966.5|955.7|4
1647749630000|2022-03-20 04:13:50|966.55|955.75|966.25|955.45|966.55|955.75|966.01|955.21|12
1647749640000|2022-03-20 04:14:00|966.22|955.42|966.25|955.45|966.25|955.45|966.01|955.21|10
1647749650000|2022-03-20 04:14:10|966.22|955.42|966.48|955.68|966.53|955.73|966.22|955.42|17
1647749660000|2022-03-20 04:14:20|966.47|955.67|966.48|955.68|966.53|955.73|966.47|955.67|4
1647749670000|2022-03-20 04:14:30|966.38|955.58|966.37|955.57|966.38|955.58|966.34|955.54|6
1647749680000|2022-03-20 04:14:40|966.34|955.54|965.54|954.74|966.37|955.57|965.54|954.74|13
1647749700000|2022-03-20 04:15:00|965.53|954.73|965.54|954.74|965.54|954.74|965.53|954.73|4
1647749710000|2022-03-20 04:15:10|965.53|954.73|965.54|954.74|965.54|954.74|965.53|954.73|8
1647749720000|2022-03-20 04:15:20|965.53|954.73|964.51|953.71|965.53|954.73|964.51|953.71|13
1647749730000|2022-03-20 04:15:30|964.39|953.59|964.1|953.3|964.39|953.59|964.1|953.3|12
1647749740000|2022-03-20 04:15:40|964.11|953.31|964.08|953.28|964.44|953.64|964.08|953.28|13
1647749750000|2022-03-20 04:15:50|964.09|953.29|963.54|952.74|964.09|953.29|963.54|952.74|10
1647749760000|2022-03-20 04:16:00|963.42|952.62|963.03|952.23|963.42|952.62|963.03|952.23|6
1647749770000|2022-03-20 04:16:10|963.04|952.24|963.9|953.1|963.9|953.1|963.04|952.24|10
1647749780000|2022-03-20 04:16:20|963.89|953.09|963.41|952.61|963.89|953.09|963.3|952.5|9
1647749790000|2022-03-20 04:16:30|963.53|952.73|964.25|953.45|964.26|953.46|963.53|952.73|10
1647749800000|2022-03-20 04:16:40|964.28|953.48|964.26|953.46|964.28|953.48|963.9|953.1|10
1647749810000|2022-03-20 04:16:50|964.28|953.48|964.95|954.15|965.25|954.45|964.28|953.48|7
1647749820000|2022-03-20 04:17:00|964.94|954.14|964.95|954.15|964.95|954.15|964.93|954.13|13
1647749830000|2022-03-20 04:17:10|964.94|954.14|964.95|954.15|964.95|954.15|964.94|954.14|18
1647749840000|2022-03-20 04:17:20|964.94|954.14|964.95|954.15|964.95|954.15|964.94|954.14|18
1647749850000|2022-03-20 04:17:30|964.94|954.14|964.94|954.14|964.95|954.15|964.94|954.14|15
1647749860000|2022-03-20 04:17:40|964.95|954.15|964.94|954.14|964.95|954.15|964.94|954.14|18
1647749870000|2022-03-20 04:17:50|964.95|954.15|964.95|954.15|964.95|954.15|964.94|954.14|15
1647749880000|2022-03-20 04:18:00|964.96|954.16|964.94|954.14|964.96|954.16|964.94|954.14|8
1647749890000|2022-03-20 04:18:10|964.95|954.15|965.29|954.49|965.29|954.49|964.94|954.14|12
1647749900000|2022-03-20 04:18:20|965.47|954.67|965.48|954.68|965.89|955.09|965.47|954.67|5
1647749920000|2022-03-20 04:18:40|965.47|954.67|965.47|954.67|965.48|954.68|965.46|954.66|7
1647749930000|2022-03-20 04:18:50|965.46|954.66|965.04|954.24|965.47|954.67|965.04|954.24|18
1647749940000|2022-03-20 04:19:00|965.05|954.25|965.04|954.24|965.05|954.25|965.04|954.24|16
1647749950000|2022-03-20 04:19:10|965.05|954.25|965.04|954.24|965.05|954.25|965.04|954.24|14
1647749960000|2022-03-20 04:19:20|965.05|954.25|965.3|954.5|965.3|954.5|965.04|954.24|13
1647749970000|2022-03-20 04:19:30|965.35|954.55|965.35|954.55|965.35|954.55|965.3|954.5|7
1647749980000|2022-03-20 04:19:40|965.39|954.59|965.48|954.68|965.48|954.68|965.35|954.55|3
1647750000000|2022-03-20 04:20:00|965.52|954.72|967.52|956.72|967.52|956.72|965.52|954.72|15
1647750010000|2022-03-20 04:20:10|967.53|956.73|967.52|956.72|967.53|956.73|967.52|956.72|4
1647750020000|2022-03-20 04:20:20|967.39|956.59|967.16|956.36|967.39|956.59|967.15|956.35|7
1647750030000|2022-03-20 04:20:30|967.15|956.35|967.11|956.31|967.16|956.36|967.1|956.3|15
1647750040000|2022-03-20 04:20:40|967.09|956.29|967.09|956.29|967.09|956.29|967.08|956.28|3
1647750050000|2022-03-20 04:20:50|967.08|956.28|967.09|956.29|967.09|956.29|967.08|956.28|4
1647750060000|2022-03-20 04:21:00|967.08|956.28|967.09|956.29|967.09|956.29|967.08|956.28|2
1647750070000|2022-03-20 04:21:10|967.08|956.28|967.09|956.29|967.09|956.29|967.08|956.28|4
1647750080000|2022-03-20 04:21:20|967.08|956.28|967.09|956.29|967.09|956.29|967.08|956.28|2
1647750090000|2022-03-20 04:21:30|967.08|956.28|967.45|956.65|967.45|956.65|967.08|956.28|8
1647750110000|2022-03-20 04:21:50|967.44|956.64|967.09|956.29|967.45|956.65|967.09|956.29|17
1647750120000|2022-03-20 04:22:00|967.07|956.27|967.06|956.26|967.07|956.27|967.06|956.26|12
1647750130000|2022-03-20 04:22:10|967.07|956.27|967.06|956.26|967.07|956.27|967.06|956.26|12
1647750140000|2022-03-20 04:22:20|967.07|956.27|967.06|956.26|967.07|956.27|967.06|956.26|16
1647750150000|2022-03-20 04:22:30|967.07|956.27|967.06|956.26|967.07|956.27|967.06|956.26|6
1647750160000|2022-03-20 04:22:40|967.28|956.48|967.28|956.48|967.28|956.48|967.28|956.48|1
1647750170000|2022-03-20 04:22:50|967.4|956.6|967.54|956.74|967.54|956.74|967.4|956.6|9
1647750180000|2022-03-20 04:23:00|967.53|956.73|967.54|956.74|967.54|956.74|967.47|956.67|6
1647750190000|2022-03-20 04:23:10|967.55|956.75|967.93|957.13|967.94|957.14|967.55|956.75|6
1647750200000|2022-03-20 04:23:20|967.87|957.07|967.48|956.68|967.87|957.07|967.48|956.68|4
1647750240000|2022-03-20 04:24:00|967.66|956.86|967.66|956.86|967.66|956.86|967.66|956.86|1
1647750250000|2022-03-20 04:24:10|967.78|956.98|968.36|957.56|968.36|957.56|967.78|956.98|4
1647750260000|2022-03-20 04:24:20|968.26|957.46|968.4|957.6|968.4|957.6|968.26|957.46|3
1647750280000|2022-03-20 04:24:40|968.44|957.64|968.51|957.71|968.52|957.72|968.44|957.64|14
1647750300000|2022-03-20 04:25:00|968.44|957.64|968.44|957.64|968.44|957.64|968.44|957.64|1
1647750310000|2022-03-20 04:25:10|968.52|957.72|968.52|957.72|968.52|957.72|968.52|957.72|1
1647750320000|2022-03-20 04:25:20|968.63|957.83|968.68|957.88|968.68|957.88|968.63|957.83|2
1647750330000|2022-03-20 04:25:30|969|958.2|969.21|958.41|969.21|958.41|969|958.2|2
1647750360000|2022-03-20 04:26:00|969.19|958.39|969.19|958.39|969.2|958.4|969.19|958.39|5
1647750380000|2022-03-20 04:26:20|969.42|958.62|969.26|958.46|969.42|958.62|969.26|958.46|2
1647750400000|2022-03-20 04:26:40|969.34|958.54|969.44|958.64|969.44|958.64|969.34|958.54|2
1647750440000|2022-03-20 04:27:20|969.23|958.43|969.09|958.29|969.23|958.43|969.09|958.29|2
1647750450000|2022-03-20 04:27:30|969.08|958.28|968.86|958.06|969.09|958.29|968.86|958.06|3
1647750460000|2022-03-20 04:27:40|968.85|958.05|968.73|957.93|968.86|958.06|968.73|957.93|5
1647750470000|2022-03-20 04:27:50|968.39|957.59|968.64|957.84|968.64|957.84|968.39|957.59|2
1647750480000|2022-03-20 04:28:00|968.42|957.62|968.64|957.84|968.64|957.84|968.26|957.46|5
1647750490000|2022-03-20 04:28:10|968.42|957.62|968.26|957.46|968.42|957.62|968.26|957.46|2
1647750500000|2022-03-20 04:28:20|968.25|957.45|967.89|957.09|968.25|957.45|967.89|957.09|4
1647750510000|2022-03-20 04:28:30|968.18|957.38|968.18|957.38|968.18|957.38|968.18|957.38|1
1647750530000|2022-03-20 04:28:50|968.12|957.32|968.12|957.32|968.12|957.32|968.12|957.32|1
1647750550000|2022-03-20 04:29:10|967.88|957.08|967.88|957.08|967.88|957.08|967.88|957.08|1
1647750560000|2022-03-20 04:29:20|967.81|957.01|967.81|957.01|967.81|957.01|967.81|957.01|1
1647750570000|2022-03-20 04:29:30|967.77|956.97|967.77|956.97|967.77|956.97|967.77|956.97|1
1647750590000|2022-03-20 04:29:50|967.48|956.68|967.77|956.97|967.77|956.97|967.48|956.68|2
1647750600000|2022-03-20 04:30:00|967.48|956.68|967.48|956.68|967.48|956.68|967.48|956.68|1
1647750610000|2022-03-20 04:30:10|967.27|956.47|966.86|956.06|967.27|956.47|966.86|956.06|4
1647750620000|2022-03-20 04:30:20|966.65|955.85|966.42|955.62|966.86|956.06|966.41|955.61|8
1647750630000|2022-03-20 04:30:30|966.41|955.61|965.41|954.61|966.42|955.62|965.41|954.61|21
1647750640000|2022-03-20 04:30:40|965.44|954.64|965.97|955.17|965.99|955.19|965.41|954.61|11
1647750650000|2022-03-20 04:30:50|965.95|955.15|965.95|955.15|965.95|955.15|965.95|955.15|1
1647750660000|2022-03-20 04:31:00|965.97|955.17|966.87|956.07|966.87|956.07|965.97|955.17|3
1647750670000|2022-03-20 04:31:10|966.82|956.02|966.55|955.75|966.82|956.02|966.55|955.75|2
1647750680000|2022-03-20 04:31:20|966.54|955.74|966.51|955.71|966.84|956.04|966.51|955.71|6
1647750690000|2022-03-20 04:31:30|966.52|955.72|966.39|955.59|966.52|955.72|966.39|955.59|7
1647750700000|2022-03-20 04:31:40|966.4|955.6|966.4|955.6|966.4|955.6|966.39|955.59|3
1647750710000|2022-03-20 04:31:50|966.75|955.95|966.79|955.99|966.79|955.99|966.75|955.95|2
1647750730000|2022-03-20 04:32:10|966.91|956.11|966.91|956.11|967.03|956.23|966.79|955.99|5
1647750740000|2022-03-20 04:32:20|966.83|956.03|966.95|956.15|966.95|956.15|966.83|956.03|4
1647750750000|2022-03-20 04:32:30|966.97|956.17|968.25|957.45|968.26|957.46|966.97|956.17|11
1647750760000|2022-03-20 04:32:40|968.26|957.46|968.26|957.46|968.26|957.46|968.25|957.45|3
1647750770000|2022-03-20 04:32:50|968.29|957.49|968.29|957.49|968.29|957.49|968.19|957.39|5
1647750780000|2022-03-20 04:33:00|968.41|957.61|968.7|957.9|968.7|957.9|968.41|957.61|9
1647750790000|2022-03-20 04:33:10|968.69|957.89|968.8|958|968.99|958.19|968.69|957.89|15
1647750810000|2022-03-20 04:33:30|968.88|958.08|968.99|958.19|968.99|958.19|968.88|958.08|2
1647750820000|2022-03-20 04:33:40|968.88|958.08|968.8|958|968.88|958.08|968.8|958|2
1647750890000|2022-03-20 04:34:50|968.88|958.08|968.8|958|968.88|958.08|968.8|958|2
1647750900000|2022-03-20 04:35:00|968.88|958.08|969.03|958.23|969.03|958.23|968.88|958.08|3
1647750910000|2022-03-20 04:35:10|969.01|958.21|969.11|958.31|969.11|958.31|968.93|958.13|5
1647750920000|2022-03-20 04:35:20|969.1|958.3|969.75|958.95|969.75|958.95|969.1|958.3|3
1647750930000|2022-03-20 04:35:30|969.67|958.87|969.43|958.63|969.7|958.9|969.38|958.58|15
1647750940000|2022-03-20 04:35:40|969.38|958.58|969.43|958.63|969.43|958.63|969.38|958.58|4
1647750950000|2022-03-20 04:35:50|969.38|958.58|969.43|958.63|969.43|958.63|969.38|958.58|2
1647750980000|2022-03-20 04:36:20|969.42|958.62|969.42|958.62|969.42|958.62|969.42|958.62|1
1647750990000|2022-03-20 04:36:30|969.37|958.57|969.03|958.23|969.38|958.58|969.03|958.23|7
1647751000000|2022-03-20 04:36:40|969.02|958.22|969.37|958.57|969.37|958.57|969.02|958.22|6
1647751010000|2022-03-20 04:36:50|969.33|958.53|969.41|958.61|969.41|958.61|969.33|958.53|2
1647751020000|2022-03-20 04:37:00|969.26|958.46|969|958.2|969.26|958.46|969|958.2|4
1647751030000|2022-03-20 04:37:10|968.94|958.14|968.54|957.74|968.94|958.14|968.54|957.74|3
1647751050000|2022-03-20 04:37:30|968.53|957.73|968.54|957.74|968.54|957.74|968.53|957.73|2
1647751060000|2022-03-20 04:37:40|968.53|957.73|968.43|957.63|968.54|957.74|968.43|957.63|3
1647751070000|2022-03-20 04:37:50|968.42|957.62|968.42|957.62|968.43|957.63|968.42|957.62|9
1647751080000|2022-03-20 04:38:00|968.43|957.63|968.31|957.51|968.43|957.63|968.31|957.51|6
1647751130000|2022-03-20 04:38:50|968.17|957.37|968.17|957.37|968.17|957.37|968.17|957.37|1
1647751150000|2022-03-20 04:39:10|968.11|957.31|968.11|957.31|968.11|957.31|968.11|957.31|1
1647751170000|2022-03-20 04:39:30|968.1|957.3|968.1|957.3|968.1|957.3|968.1|957.3|1
1647751180000|2022-03-20 04:39:40|968.09|957.29|968.09|957.29|968.09|957.29|968.09|957.29|1
1647751190000|2022-03-20 04:39:50|968.19|957.39|968.98|958.18|968.98|958.18|968.19|957.39|5
1647751200000|2022-03-20 04:40:00|968.88|958.08|968.88|958.08|968.89|958.09|968.88|958.08|3
1647751240000|2022-03-20 04:40:40|969|958.2|969.09|958.29|969.09|958.29|969|958.2|2
1647751250000|2022-03-20 04:40:50|969.11|958.31|969.11|958.31|969.11|958.31|969.11|958.31|1
1647751260000|2022-03-20 04:41:00|969.09|958.29|969.1|958.3|969.37|958.57|969.09|958.29|9
1647751270000|2022-03-20 04:41:10|969.14|958.34|969.14|958.34|969.14|958.34|969.14|958.34|1
1647751320000|2022-03-20 04:42:00|969.04|958.24|969.04|958.24|969.05|958.25|969.04|958.24|9
1647751330000|2022-03-20 04:42:10|969.05|958.25|969.04|958.24|969.05|958.25|969.04|958.24|6
1647751340000|2022-03-20 04:42:20|969.05|958.25|969.04|958.24|969.05|958.25|969.04|958.24|2
1647751350000|2022-03-20 04:42:30|969.05|958.25|968.38|957.58|969.05|958.25|968.38|957.58|7
1647751360000|2022-03-20 04:42:40|968.39|957.59|968.39|957.59|968.39|957.59|968.38|957.58|15
1647751370000|2022-03-20 04:42:50|968.38|957.58|968.39|957.59|968.39|957.59|968.38|957.58|16
1647751380000|2022-03-20 04:43:00|968.38|957.58|968.39|957.59|968.39|957.59|968.38|957.58|18
1647751390000|2022-03-20 04:43:10|968.38|957.58|968.39|957.59|968.39|957.59|968.38|957.58|2
1647751400000|2022-03-20 04:43:20|968.54|957.74|968.54|957.74|968.54|957.74|968.54|957.74|1
1647751410000|2022-03-20 04:43:30|968.57|957.77|968.45|957.65|968.57|957.77|968.45|957.65|7
1647751450000|2022-03-20 04:44:10|968.46|957.66|968.87|958.07|969.11|958.31|968.46|957.66|13
1647751460000|2022-03-20 04:44:20|968.82|958.02|968.49|957.69|968.83|958.03|968.49|957.69|7
1647751490000|2022-03-20 04:44:50|968.58|957.78|968.5|957.7|968.58|957.78|968.49|957.69|10
1647751500000|2022-03-20 04:45:00|968.49|957.69|968.49|957.69|968.5|957.7|968.49|957.69|3
1647751510000|2022-03-20 04:45:10|968.5|957.7|968.49|957.69|968.5|957.7|968.49|957.69|4
1647751520000|2022-03-20 04:45:20|968.5|957.7|968.41|957.61|968.5|957.7|968.41|957.61|8
1647751530000|2022-03-20 04:45:30|968.42|957.62|968.41|957.61|968.42|957.62|968.41|957.61|2
1647751540000|2022-03-20 04:45:40|968.42|957.62|968.41|957.61|968.42|957.62|968.41|957.61|18
1647751550000|2022-03-20 04:45:50|968.42|957.62|968.25|957.45|968.42|957.62|968.25|957.45|19
1647751560000|2022-03-20 04:46:00|968.26|957.46|968.25|957.45|968.26|957.46|968.25|957.45|16
1647751570000|2022-03-20 04:46:10|968.26|957.46|968.26|957.46|968.26|957.46|968.25|957.45|19
1647751580000|2022-03-20 04:46:20|968.25|957.45|968.26|957.46|968.26|957.46|968.25|957.45|4
1647751590000|2022-03-20 04:46:30|968.25|957.45|968.18|957.38|968.26|957.46|968.18|957.38|3
1647751600000|2022-03-20 04:46:40|968.17|957.37|968.17|957.37|968.17|957.37|968.17|957.37|1
1647751610000|2022-03-20 04:46:50|968.18|957.38|968.17|957.37|968.18|957.38|968.17|957.37|4
1647751620000|2022-03-20 04:47:00|968.18|957.38|968.05|957.25|968.42|957.62|968.05|957.25|8
1647751640000|2022-03-20 04:47:20|967.9|957.1|967|956.2|968.05|957.25|967|956.2|5
1647751650000|2022-03-20 04:47:30|967.01|956.21|967|956.2|967.01|956.21|967|956.2|14
1647751660000|2022-03-20 04:47:40|966.99|956.19|966.53|955.73|966.99|956.19|966.51|955.71|14
1647751670000|2022-03-20 04:47:50|966.51|955.71|967.27|956.47|967.27|956.47|966.51|955.71|4
1647751680000|2022-03-20 04:48:00|967.29|956.49|967.05|956.25|967.29|956.49|967|956.2|12
1647751690000|2022-03-20 04:48:10|967.04|956.24|967.05|956.25|967.05|956.25|967.04|956.24|14
1647751700000|2022-03-20 04:48:20|967.04|956.24|967.33|956.53|967.45|956.65|967.04|956.24|9
1647751710000|2022-03-20 04:48:30|967.09|956.29|967.14|956.34|967.15|956.35|967.09|956.29|13
1647751720000|2022-03-20 04:48:40|967.08|956.28|967.05|956.25|967.08|956.28|967.04|956.24|6
1647751730000|2022-03-20 04:48:50|967.06|956.26|967.05|956.25|967.06|956.26|967.05|956.25|4
1647751740000|2022-03-20 04:49:00|967.06|956.26|966.53|955.73|967.06|956.26|966.53|955.73|9
1647751750000|2022-03-20 04:49:10|966.2|955.4|966.18|955.38|966.2|955.4|966.18|955.38|9
1647751760000|2022-03-20 04:49:20|966.11|955.31|966.03|955.23|966.11|955.31|966.03|955.23|2
1647751770000|2022-03-20 04:49:30|966.02|955.22|965.48|954.68|966.03|955.23|965.48|954.68|12
1647751780000|2022-03-20 04:49:40|965.49|954.69|965.49|954.69|965.49|954.69|965.48|954.68|19
1647751790000|2022-03-20 04:49:50|965.48|954.68|965.48|954.68|965.49|954.69|965.48|954.68|17
1647751800000|2022-03-20 04:50:00|965.49|954.69|965.12|954.32|965.49|954.69|965.12|954.32|13
1647751810000|2022-03-20 04:50:10|965.11|954.31|965.07|954.27|965.12|954.32|965.07|954.27|9
1647751820000|2022-03-20 04:50:20|965.03|954.23|964.99|954.19|965.03|954.23|964.99|954.19|4
1647751830000|2022-03-20 04:50:30|964.98|954.18|964.99|954.19|964.99|954.19|964.98|954.18|14
1647751840000|2022-03-20 04:50:40|964.98|954.18|964.99|954.19|964.99|954.19|964.98|954.18|6
1647751850000|2022-03-20 04:50:50|964.98|954.18|964.99|954.19|964.99|954.19|964.98|954.18|18
1647751860000|2022-03-20 04:51:00|964.98|954.18|964.99|954.19|964.99|954.19|964.98|954.18|14
1647751870000|2022-03-20 04:51:10|964.98|954.18|964.09|953.29|964.99|954.19|964.09|953.29|11
1647751880000|2022-03-20 04:51:20|964.06|953.26|963.1|952.3|964.06|953.26|963.1|952.3|5
1647751890000|2022-03-20 04:51:30|963.09|952.29|962.94|952.14|963.1|952.3|962.94|952.14|7
1647751900000|2022-03-20 04:51:40|962.92|952.12|962.62|951.82|962.92|952.12|962.62|951.82|2
1647751910000|2022-03-20 04:51:50|962.92|952.12|962.92|952.12|962.96|952.16|962.92|952.12|5
1647751920000|2022-03-20 04:52:00|962.93|952.13|962.92|952.12|962.93|952.13|962.92|952.12|10
1647751930000|2022-03-20 04:52:10|962.95|952.15|963.78|952.98|963.78|952.98|962.95|952.15|13
1647751940000|2022-03-20 04:52:20|963.77|952.97|963.78|952.98|963.78|952.98|963.77|952.97|2
1647751960000|2022-03-20 04:52:40|964.02|953.22|964.03|953.23|964.03|953.23|964.02|953.22|2
1647751970000|2022-03-20 04:52:50|964.24|953.44|964.35|953.55|964.35|953.55|964.24|953.44|2
1647751990000|2022-03-20 04:53:10|964.31|953.51|964.42|953.62|964.42|953.62|964.31|953.51|2
1647752000000|2022-03-20 04:53:20|964.44|953.64|964.47|953.67|964.47|953.67|964.38|953.58|4
1647752020000|2022-03-20 04:53:40|965.01|954.21|965.04|954.24|965.04|954.24|965|954.2|7
1647752030000|2022-03-20 04:53:50|965.03|954.23|965.04|954.24|965.04|954.24|965.03|954.23|4
1647752040000|2022-03-20 04:54:00|965.05|954.25|965.05|954.25|965.05|954.25|965.05|954.25|1
1647752070000|2022-03-20 04:54:30|965.03|954.23|965.03|954.23|965.04|954.24|965.03|954.23|3
1647752080000|2022-03-20 04:54:40|965.04|954.24|965.03|954.23|965.04|954.24|965.03|954.23|6
1647752090000|2022-03-20 04:54:50|965.01|954.21|964.07|953.27|965.01|954.21|964.07|953.27|15
1647752100000|2022-03-20 04:55:00|964.06|953.26|963.98|953.18|964.07|953.27|963.98|953.18|9
1647752120000|2022-03-20 04:55:20|963.89|953.09|963.89|953.09|963.89|953.09|963.88|953.08|9
1647752130000|2022-03-20 04:55:30|963.88|953.08|963.5|952.7|963.89|953.09|963.5|952.7|6
1647752140000|2022-03-20 04:55:40|963.39|952.59|963.15|952.35|963.39|952.59|963.15|952.35|2
1647752150000|2022-03-20 04:55:50|963.12|952.32|963.12|952.32|963.12|952.32|963.12|952.32|1
1647752170000|2022-03-20 04:56:10|963.08|952.28|962.98|952.18|963.08|952.28|962.98|952.18|2
1647752180000|2022-03-20 04:56:20|962.94|952.14|962.94|952.14|962.94|952.14|962.93|952.13|3
1647752190000|2022-03-20 04:56:30|962.93|952.13|963.27|952.47|963.27|952.47|962.93|952.13|11
1647752210000|2022-03-20 04:56:50|963.09|952.29|963.17|952.37|963.21|952.41|963.08|952.28|5
1647752240000|2022-03-20 04:57:20|963.05|952.25|962.85|952.05|963.05|952.25|962.85|952.05|12
1647752280000|2022-03-20 04:58:00|962.97|952.17|963.13|952.33|963.18|952.38|962.97|952.17|5
1647752290000|2022-03-20 04:58:10|963.07|952.27|963.67|952.87|963.69|952.89|963.07|952.27|6
1647752350000|2022-03-20 04:59:10|963.66|952.86|963.66|952.86|963.66|952.86|963.66|952.86|1
1647752360000|2022-03-20 04:59:20|963.67|952.87|963.67|952.87|963.67|952.87|963.67|952.87|1
1647752370000|2022-03-20 04:59:30|963.66|952.86|963.96|953.16|963.97|953.17|963.66|952.86|13
1647752380000|2022-03-20 04:59:40|963.97|953.17|964.04|953.24|964.04|953.24|963.96|953.16|4
1647752390000|2022-03-20 04:59:50|964.05|953.25|964.04|953.24|964.05|953.25|964.04|953.24|8
1647752400000|2022-03-20 05:00:00|964.05|953.25|964.04|953.24|964.05|953.25|964.03|953.23|11
1647752410000|2022-03-20 05:00:10|964.05|953.25|965.07|954.27|965.07|954.27|964.04|953.24|13
1647752420000|2022-03-20 05:00:20|965.08|954.28|965.4|954.6|965.4|954.6|965.06|954.26|7
1647752440000|2022-03-20 05:00:40|965.41|954.61|965.41|954.61|965.41|954.61|965.41|954.61|1
1647752500000|2022-03-20 05:01:40|965.39|954.59|965.45|954.65|965.46|954.66|965.39|954.59|7
1647752510000|2022-03-20 05:01:50|965.46|954.66|964.6|953.8|965.46|954.66|964.6|953.8|19
1647752520000|2022-03-20 05:02:00|964.57|953.77|964.56|953.76|964.57|953.77|964.56|953.76|2
1647752530000|2022-03-20 05:02:10|964.43|953.63|964.1|953.3|964.43|953.63|964.1|953.3|4
1647752540000|2022-03-20 05:02:20|964.09|953.29|964.1|953.3|964.1|953.3|964.09|953.29|6
1647752550000|2022-03-20 05:02:30|964.09|953.29|964.1|953.3|964.1|953.3|964.09|953.29|8
1647752560000|2022-03-20 05:02:40|964.09|953.29|964|953.2|964.1|953.3|963.99|953.19|4
1647752570000|2022-03-20 05:02:50|963.99|953.19|963.13|952.33|963.99|953.19|963.12|952.32|9
1647752580000|2022-03-20 05:03:00|963.52|952.72|963.52|952.72|963.52|952.72|963.52|952.72|1
1647752590000|2022-03-20 05:03:10|963.56|952.76|963.8|953|963.91|953.11|963.56|952.76|11
1647752630000|2022-03-20 05:03:50|963.73|952.93|964.68|953.88|964.68|953.88|963.73|952.93|8
1647752640000|2022-03-20 05:04:00|964.73|953.93|964.72|953.92|964.73|953.93|964.72|953.92|10
1647752650000|2022-03-20 05:04:10|965.09|954.29|965.12|954.32|965.13|954.33|965.09|954.29|8
1647752680000|2022-03-20 05:04:40|965.36|954.56|965.47|954.67|965.47|954.67|965.36|954.56|2
1647752690000|2022-03-20 05:04:50|965.42|954.62|965.45|954.65|965.54|954.74|965.42|954.62|10
1647752700000|2022-03-20 05:05:00|965.51|954.71|965.87|955.07|965.87|955.07|965.51|954.71|6
1647752710000|2022-03-20 05:05:10|965.85|955.05|965.88|955.08|965.88|955.08|965.85|955.05|2
1647752720000|2022-03-20 05:05:20|966.02|955.22|966.72|955.92|966.72|955.92|965.92|955.12|10
1647752760000|2022-03-20 05:06:00|966.73|955.93|966.72|955.92|966.73|955.93|966.72|955.92|6
1647752770000|2022-03-20 05:06:10|966.73|955.93|966.72|955.92|966.73|955.93|966.72|955.92|6
1647752780000|2022-03-20 05:06:20|966.74|955.94|966.74|955.94|966.74|955.94|966.74|955.94|1
1647752790000|2022-03-20 05:06:30|966.97|956.17|966.76|955.96|966.97|956.17|966.76|955.96|3
1647752910000|2022-03-20 05:08:30|966.88|956.08|967.37|956.57|967.41|956.61|966.88|956.08|14
1647752920000|2022-03-20 05:08:40|967.41|956.61|967.37|956.57|967.41|956.61|967.37|956.57|8
1647752950000|2022-03-20 05:09:10|967.41|956.61|967.39|956.59|967.41|956.61|967.39|956.59|2
1647752960000|2022-03-20 05:09:20|967.4|956.6|967.39|956.59|967.4|956.6|967.39|956.59|12
1647752970000|2022-03-20 05:09:30|967.4|956.6|967.39|956.59|967.4|956.6|967.39|956.59|10
1647752980000|2022-03-20 05:09:40|967.4|956.6|967.39|956.59|967.4|956.6|967.39|956.59|14
1647752990000|2022-03-20 05:09:50|967.4|956.6|968.24|957.44|968.24|957.44|967.39|956.59|11
1647753020000|2022-03-20 05:10:20|968.12|957.32|968.67|957.87|968.68|957.88|968.12|957.32|11
1647753040000|2022-03-20 05:10:40|968.68|957.88|968.67|957.87|968.68|957.88|968.67|957.87|12
1647753060000|2022-03-20 05:11:00|968.98|958.18|969.01|958.21|969.01|958.21|968.88|958.08|3
1647753070000|2022-03-20 05:11:10|969|958.2|969|958.2|969|958.2|969|958.2|1
1647753080000|2022-03-20 05:11:20|968.95|958.15|968.96|958.16|968.96|958.16|968.95|958.15|4
1647753090000|2022-03-20 05:11:30|968.95|958.15|968.95|958.15|968.96|958.16|968.95|958.15|3
1647753100000|2022-03-20 05:11:40|968.96|958.16|969.32|958.52|969.33|958.53|968.96|958.16|7
1647753110000|2022-03-20 05:11:50|969.33|958.53|969.33|958.53|969.33|958.53|969.32|958.52|7
1647753120000|2022-03-20 05:12:00|969.23|958.43|969|958.2|969.23|958.43|969|958.2|2
1647753130000|2022-03-20 05:12:10|968.99|958.19|969.32|958.52|969.43|958.63|968.99|958.19|5
1647753140000|2022-03-20 05:12:20|969.81|959.01|970.08|959.28|970.08|959.28|969.81|959.01|4
1647753150000|2022-03-20 05:12:30|970.02|959.22|970.13|959.33|970.13|959.33|970.02|959.22|8
1647753170000|2022-03-20 05:12:50|970.04|959.24|970.18|959.38|970.18|959.38|970.04|959.24|2
1647753180000|2022-03-20 05:13:00|970.17|959.37|970.18|959.38|970.18|959.38|970.17|959.37|8
1647753190000|2022-03-20 05:13:10|970.17|959.37|970.18|959.38|970.18|959.38|970.17|959.37|2
1647753200000|2022-03-20 05:13:20|970.09|959.29|969.85|959.05|970.09|959.29|969.84|959.04|9
1647753210000|2022-03-20 05:13:30|969.84|959.04|969.97|959.17|969.97|959.17|969.84|959.04|7
1647753220000|2022-03-20 05:13:40|970.18|959.38|970.63|959.83|970.63|959.83|970.18|959.38|5
1647753240000|2022-03-20 05:14:00|970.82|960.02|970.87|960.07|970.87|960.07|970.82|960.02|2
1647753270000|2022-03-20 05:14:30|970.86|960.06|970.53|959.73|970.86|960.06|970.52|959.72|4
1647753280000|2022-03-20 05:14:40|970.57|959.77|970.52|959.72|970.57|959.77|970.52|959.72|3
1647753290000|2022-03-20 05:14:50|970.53|959.73|970.52|959.72|970.57|959.77|970.52|959.72|18
1647753300000|2022-03-20 05:15:00|970.53|959.73|970.53|959.73|970.57|959.77|970.51|959.71|18
1647753310000|2022-03-20 05:15:10|970.52|959.72|970.53|959.73|970.53|959.73|970.51|959.71|15
1647753320000|2022-03-20 05:15:20|970.52|959.72|970.53|959.73|970.53|959.73|970.52|959.72|16
1647753330000|2022-03-20 05:15:30|970.52|959.72|970.53|959.73|970.53|959.73|970.52|959.72|18
1647753340000|2022-03-20 05:15:40|970.52|959.72|970.53|959.73|970.53|959.73|970.51|959.71|21
1647753350000|2022-03-20 05:15:50|970.52|959.72|970.19|959.39|970.53|959.73|970.18|959.38|15
1647753360000|2022-03-20 05:16:00|970.18|959.38|970.19|959.39|970.19|959.39|970.18|959.38|16
1647753370000|2022-03-20 05:16:10|970.18|959.38|969.15|958.35|970.19|959.39|969.15|958.35|20
1647753380000|2022-03-20 05:16:20|969.14|958.34|968.5|957.7|969.15|958.35|968.5|957.7|20
1647753390000|2022-03-20 05:16:30|968.49|957.69|968.5|957.7|968.5|957.7|968.49|957.69|18
1647753400000|2022-03-20 05:16:40|968.49|957.69|968.5|957.7|968.55|957.75|968.49|957.69|18
1647753410000|2022-03-20 05:16:50|968.55|957.75|968.5|957.7|968.55|957.75|968.49|957.69|18
1647753420000|2022-03-20 05:17:00|968.55|957.75|968.5|957.7|968.55|957.75|968.49|957.69|18
1647753430000|2022-03-20 05:17:10|968.49|957.69|968.17|957.37|968.55|957.75|968.17|957.37|14
1647753470000|2022-03-20 05:17:50|968.14|957.34|968.03|957.23|968.19|957.39|968.03|957.23|7
1647753480000|2022-03-20 05:18:00|968.47|957.67|968.12|957.32|968.47|957.67|968.11|957.31|7
1647753490000|2022-03-20 05:18:10|968.11|957.31|968.85|958.05|968.85|958.05|968.11|957.31|13
1647753500000|2022-03-20 05:18:20|968.86|958.06|968.86|958.06|968.87|958.07|968.86|958.06|7
1647753510000|2022-03-20 05:18:30|968.87|958.07|969.23|958.43|969.23|958.43|968.86|958.06|16
1647753520000|2022-03-20 05:18:40|969.11|958.31|969.36|958.56|969.36|958.56|968.95|958.15|18
1647753530000|2022-03-20 05:18:50|969.37|958.57|969.75|958.95|969.75|958.95|969.37|958.57|3
1647753580000|2022-03-20 05:19:40|970.04|959.24|970.04|959.24|970.04|959.24|970.03|959.23|3
1647753590000|2022-03-20 05:19:50|970.03|959.23|970.04|959.24|970.04|959.24|970.03|959.23|14
1647753600000|2022-03-20 05:20:00|970.03|959.23|970.04|959.24|970.04|959.24|970.03|959.23|16
1647753610000|2022-03-20 05:20:10|970.03|959.23|970.04|959.24|970.04|959.24|970.02|959.22|20
1647753620000|2022-03-20 05:20:20|970.03|959.23|970.04|959.24|970.04|959.24|970.03|959.23|14
1647753630000|2022-03-20 05:20:30|970.03|959.23|970.04|959.24|970.04|959.24|970.03|959.23|16
1647753640000|2022-03-20 05:20:40|970.03|959.23|970.03|959.23|970.04|959.24|970.03|959.23|7
1647753650000|2022-03-20 05:20:50|970.04|959.24|970.04|959.24|970.04|959.24|970.03|959.23|17
1647753660000|2022-03-20 05:21:00|970.03|959.23|970.04|959.24|970.04|959.24|970.03|959.23|16
1647753670000|2022-03-20 05:21:10|970.03|959.23|969.55|958.75|970.04|959.24|969.55|958.75|9
1647753680000|2022-03-20 05:21:20|969.54|958.74|969.55|958.75|969.55|958.75|969.54|958.74|8
1647753690000|2022-03-20 05:21:30|969.54|958.74|969.55|958.75|969.55|958.75|969.54|958.74|2
1647753700000|2022-03-20 05:21:40|969.54|958.74|969.55|958.75|969.55|958.75|969.54|958.74|6
1647753710000|2022-03-20 05:21:50|969.54|958.74|970.32|959.52|970.32|959.52|969.54|958.74|9
1647753720000|2022-03-20 05:22:00|970.28|959.48|969.99|959.19|970.32|959.52|969.98|959.18|12
1647753730000|2022-03-20 05:22:10|969.98|959.18|969.99|959.19|969.99|959.19|969.98|959.18|10
1647753750000|2022-03-20 05:22:30|970.08|959.28|970.08|959.28|970.09|959.29|970.08|959.28|9
1647753760000|2022-03-20 05:22:40|970.09|959.29|969.98|959.18|970.09|959.29|969.98|959.18|3
1647753780000|2022-03-20 05:23:00|969.99|959.19|969.98|959.18|969.99|959.19|969.98|959.18|2
1647753790000|2022-03-20 05:23:10|970.18|959.38|970.74|959.94|970.74|959.94|970.18|959.38|17
1647753800000|2022-03-20 05:23:20|970.73|959.93|970.76|959.96|970.76|959.96|970.41|959.61|6
1647753810000|2022-03-20 05:23:30|970.8|960|970.8|960|970.81|960.01|970.8|960|7
1647753820000|2022-03-20 05:23:40|970.81|960.01|970.8|960|970.81|960.01|970.8|960|18
1647753830000|2022-03-20 05:23:50|970.81|960.01|970.77|959.97|970.81|960.01|970.77|959.97|5
1647753860000|2022-03-20 05:24:20|970.88|960.08|971.09|960.29|971.09|960.29|970.8|960|19
1647753870000|2022-03-20 05:24:30|971.08|960.28|971.09|960.29|971.09|960.29|971.08|960.28|18
1647753880000|2022-03-20 05:24:40|971.08|960.28|970.8|960|971.09|960.29|970.8|960|19
1647753890000|2022-03-20 05:24:50|970.81|960.01|970.8|960|970.81|960.01|970.8|960|18
1647753900000|2022-03-20 05:25:00|970.81|960.01|970.8|960|970.81|960.01|970.8|960|18
1647753910000|2022-03-20 05:25:10|970.81|960.01|969.97|959.17|970.81|960.01|969.97|959.17|10
1647753950000|2022-03-20 05:25:50|969.96|959.16|969.97|959.17|969.97|959.17|969.96|959.16|4
1647753960000|2022-03-20 05:26:00|969.96|959.16|969.48|958.68|969.96|959.16|969.47|958.67|5
1647753970000|2022-03-20 05:26:10|969.47|958.67|969.02|958.22|969.48|958.68|969.02|958.22|18
1647753980000|2022-03-20 05:26:20|968.99|958.19|968.47|957.67|968.99|958.19|968.42|957.62|17
1647753990000|2022-03-20 05:26:30|968.46|957.66|968.47|957.67|968.47|957.67|968.46|957.66|4
1647754010000|2022-03-20 05:26:50|968.48|957.68|968.47|957.67|968.48|957.68|968.47|957.67|6
1647754020000|2022-03-20 05:27:00|968.48|957.68|968.47|957.67|968.48|957.68|968.47|957.67|10
1647754030000|2022-03-20 05:27:10|968.48|957.68|968.47|957.67|968.48|957.68|968.47|957.67|12
1647754040000|2022-03-20 05:27:20|968.48|957.68|968.12|957.32|968.48|957.68|968.12|957.32|13
1647754050000|2022-03-20 05:27:30|968.13|957.33|968.12|957.32|968.13|957.33|968.12|957.32|16
1647754060000|2022-03-20 05:27:40|968.07|957.27|968.07|957.27|968.08|957.28|968.07|957.27|7
1647754070000|2022-03-20 05:27:50|968.08|957.28|968.07|957.27|968.08|957.28|968.07|957.27|14
1647754080000|2022-03-20 05:28:00|968.08|957.28|968.07|957.27|968.08|957.28|968.07|957.27|6
1647754090000|2022-03-20 05:28:10|968.08|957.28|968.07|957.27|968.08|957.28|968.07|957.27|6
1647754100000|2022-03-20 05:28:20|967.97|957.17|968.07|957.27|968.07|957.27|967.88|957.08|10
1647754110000|2022-03-20 05:28:30|967.97|957.17|968.67|957.87|968.67|957.87|967.97|957.17|5
1647754120000|2022-03-20 05:28:40|968.68|957.88|968.19|957.39|968.68|957.88|968.18|957.38|11
1647754130000|2022-03-20 05:28:50|968.18|957.38|968.19|957.39|968.19|957.39|968.18|957.38|16
1647754140000|2022-03-20 05:29:00|968.18|957.38|967.88|957.08|968.18|957.38|967.88|957.08|4
1647754170000|2022-03-20 05:29:30|967.97|957.17|967.97|957.17|968.07|957.27|967.97|957.17|3
1647754190000|2022-03-20 05:29:50|967.88|957.08|967.85|957.05|967.88|957.08|967.85|957.05|2
1647754200000|2022-03-20 05:30:00|967.79|956.99|967.47|956.67|967.79|956.99|967.47|956.67|2
1647754210000|2022-03-20 05:30:10|967.34|956.54|966.53|955.73|967.34|956.54|966.52|955.72|10
1647754220000|2022-03-20 05:30:20|966.52|955.72|966.36|955.56|966.53|955.73|966.04|955.24|21
1647754230000|2022-03-20 05:30:30|966.39|955.59|966.25|955.45|966.4|955.6|966.25|955.45|17
1647754240000|2022-03-20 05:30:40|966.24|955.44|966.25|955.45|966.35|955.55|966.24|955.44|6
1647754250000|2022-03-20 05:30:50|966.24|955.44|966.35|955.55|966.36|955.56|966.24|955.44|19
1647754260000|2022-03-20 05:31:00|966.36|955.56|966.35|955.55|966.36|955.56|966.03|955.23|12
1647754270000|2022-03-20 05:31:10|966.36|955.56|966.35|955.55|966.36|955.56|966.35|955.55|18
1647754280000|2022-03-20 05:31:20|966.36|955.56|966.8|956|966.92|956.12|966.35|955.55|9
1647754290000|2022-03-20 05:31:30|966.79|955.99|966.72|955.92|966.81|956.01|966.72|955.92|6
1647754310000|2022-03-20 05:31:50|966.81|956.01|966.82|956.02|966.82|956.02|966.81|956.01|10
1647754320000|2022-03-20 05:32:00|966.81|956.01|966.82|956.02|966.82|956.02|966.81|956.01|18
1647754330000|2022-03-20 05:32:10|966.81|956.01|966.79|955.99|966.82|956.02|966.79|955.99|12
1647754340000|2022-03-20 05:32:20|966.8|956|966.94|956.14|966.94|956.14|966.79|955.99|4
1647754350000|2022-03-20 05:32:30|966.96|956.16|968.28|957.48|968.28|957.48|966.94|956.14|9
1647754360000|2022-03-20 05:32:40|968.39|957.59|968.4|957.6|968.4|957.6|968.29|957.49|16
1647754370000|2022-03-20 05:32:50|968.39|957.59|969.14|958.34|969.15|958.35|968.39|957.59|14
1647754380000|2022-03-20 05:33:00|969.15|958.35|969.14|958.34|969.15|958.35|969.14|958.34|18
1647754390000|2022-03-20 05:33:10|969.15|958.35|969.19|958.39|969.2|958.4|969.14|958.34|18
1647754400000|2022-03-20 05:33:20|969.2|958.4|969.69|958.89|969.7|958.9|969.19|958.39|19
1647754410000|2022-03-20 05:33:30|969.7|958.9|969.69|958.89|969.7|958.9|969.69|958.89|18
1647754420000|2022-03-20 05:33:40|969.7|958.9|969.69|958.89|969.7|958.9|969.69|958.89|18
1647754430000|2022-03-20 05:33:50|969.7|958.9|969.75|958.95|969.75|958.95|969.69|958.89|17
1647754440000|2022-03-20 05:34:00|969.74|958.94|969.97|959.17|969.97|959.17|969.74|958.94|6
1647754450000|2022-03-20 05:34:10|970.42|959.62|970.92|960.12|970.92|960.12|970.42|959.62|3
1647754460000|2022-03-20 05:34:20|970.86|960.06|970.51|959.71|970.86|960.06|970.51|959.71|2
1647754470000|2022-03-20 05:34:30|970.53|959.73|969.97|959.17|970.53|959.73|969.97|959.17|11
1647754480000|2022-03-20 05:34:40|969.98|959.18|969.94|959.14|970|959.2|969.94|959.14|13
1647754490000|2022-03-20 05:34:50|969.95|959.15|969.95|959.15|969.95|959.15|969.94|959.14|7
1647754500000|2022-03-20 05:35:00|969.94|959.14|969.48|958.68|969.95|959.15|969.39|958.59|18
1647754510000|2022-03-20 05:35:10|969.45|958.65|969.48|958.68|969.48|958.68|969.45|958.65|6
1647754520000|2022-03-20 05:35:20|969.45|958.65|969.01|958.21|969.48|958.68|969.01|958.21|17
1647754530000|2022-03-20 05:35:30|968.91|958.11|968.56|957.76|968.91|958.11|968.56|957.76|2
1647754540000|2022-03-20 05:35:40|968.57|957.77|968.56|957.76|968.57|957.77|968.56|957.76|2
1647754570000|2022-03-20 05:36:10|968.55|957.75|968.54|957.74|968.56|957.76|968.54|957.74|7
1647754580000|2022-03-20 05:36:20|968.37|957.57|967.99|957.19|968.37|957.57|967.98|957.18|16
1647754590000|2022-03-20 05:36:30|967.98|957.18|968.03|957.23|968.16|957.36|967.98|957.18|8
1647754600000|2022-03-20 05:36:40|968.14|957.34|968.14|957.34|968.14|957.34|968.03|957.23|3
1647754610000|2022-03-20 05:36:50|968.13|957.33|968.14|957.34|968.14|957.34|968.13|957.33|12
1647754620000|2022-03-20 05:37:00|968.13|957.33|968.14|957.34|968.14|957.34|968.13|957.33|18
1647754630000|2022-03-20 05:37:10|968.13|957.33|968.16|957.36|968.16|957.36|968.13|957.33|7
1647754660000|2022-03-20 05:37:40|968.2|957.4|968.21|957.41|968.21|957.41|968.2|957.4|4
1647754670000|2022-03-20 05:37:50|968.2|957.4|969.01|958.21|969.02|958.22|968.2|957.4|12
1647754680000|2022-03-20 05:38:00|969.02|958.22|969.01|958.21|969.02|958.22|969.01|958.21|14
1647754690000|2022-03-20 05:38:10|969.02|958.22|969.01|958.21|969.02|958.22|969.01|958.21|16
1647754700000|2022-03-20 05:38:20|969.02|958.22|969.01|958.21|969.02|958.22|969.01|958.21|18
1647754710000|2022-03-20 05:38:30|969.02|958.22|969.01|958.21|969.02|958.22|969.01|958.21|14
1647754720000|2022-03-20 05:38:40|969.02|958.22|969.01|958.21|969.02|958.22|969.01|958.21|16
1647754730000|2022-03-20 05:38:50|969.02|958.22|969.01|958.21|969.02|958.22|969.01|958.21|10
1647754740000|2022-03-20 05:39:00|969.02|958.22|969.01|958.21|969.02|958.22|969.01|958.21|12
1647754750000|2022-03-20 05:39:10|969.02|958.22|969.01|958.21|969.02|958.22|969.01|958.21|12
1647754760000|2022-03-20 05:39:20|969.02|958.22|968.27|957.47|969.02|958.22|968.26|957.46|13
1647754770000|2022-03-20 05:39:30|968.4|957.6|968.95|958.15|968.96|958.16|968.4|957.6|16
1647754780000|2022-03-20 05:39:40|968.96|958.16|968.95|958.15|968.96|958.16|968.95|958.15|18
1647754790000|2022-03-20 05:39:50|968.96|958.16|968.95|958.15|968.96|958.16|968.95|958.15|18
1647754800000|2022-03-20 05:40:00|968.96|958.16|968.97|958.17|968.97|958.17|968.95|958.15|17
1647754810000|2022-03-20 05:40:10|969.01|958.21|968.97|958.17|969.01|958.21|968.97|958.17|4
1647754820000|2022-03-20 05:40:20|969.01|958.21|968.97|958.17|969.01|958.21|968.97|958.17|6
1647754830000|2022-03-20 05:40:30|969.08|958.28|969.39|958.59|970.31|959.51|969.08|958.28|18
1647754840000|2022-03-20 05:40:40|969.4|958.6|969.39|958.59|969.4|958.6|969.39|958.59|2
1647754850000|2022-03-20 05:40:50|969.4|958.6|969.45|958.65|969.45|958.65|969.38|958.58|4
1647754940000|2022-03-20 05:42:20|969.46|958.66|969.45|958.65|969.46|958.66|969.45|958.65|2
1647754960000|2022-03-20 05:42:40|969.46|958.66|969.42|958.62|969.53|958.73|969.37|958.57|8
1647754970000|2022-03-20 05:42:50|969.37|958.57|969.42|958.62|969.42|958.62|969.37|958.57|18
1647754980000|2022-03-20 05:43:00|969.37|958.57|969.22|958.42|969.42|958.62|969.22|958.42|14
1647754990000|2022-03-20 05:43:10|969|958.2|968.43|957.63|969|958.2|968.34|957.54|6
1647755000000|2022-03-20 05:43:20|968.4|957.6|968.4|957.6|968.4|957.6|968.37|957.57|9
1647755010000|2022-03-20 05:43:30|968.37|957.57|967.94|957.14|968.4|957.6|967.94|957.14|5
1647755030000|2022-03-20 05:43:50|967.9|957.1|967.52|956.72|967.9|957.1|967.52|956.72|4
1647755040000|2022-03-20 05:44:00|967.53|956.73|967.41|956.61|967.53|956.73|967.41|956.61|7
1647755050000|2022-03-20 05:44:10|967.42|956.62|967.42|956.62|967.42|956.62|967.42|956.62|1
1647755060000|2022-03-20 05:44:20|967.41|956.61|967.42|956.62|967.42|956.62|967.41|956.61|6
1647755070000|2022-03-20 05:44:30|967.41|956.61|967.42|956.62|967.42|956.62|967.41|956.61|4
1647755080000|2022-03-20 05:44:40|967.41|956.61|967.42|956.62|967.42|956.62|967.41|956.61|2
1647755090000|2022-03-20 05:44:50|967.41|956.61|967.42|956.62|967.42|956.62|967.41|956.61|6
1647755100000|2022-03-20 05:45:00|967.29|956.49|967.29|956.49|967.3|956.5|967.29|956.49|13
1647755110000|2022-03-20 05:45:10|967.3|956.5|967.14|956.34|967.3|956.5|967.14|956.34|13
1647755120000|2022-03-20 05:45:20|967.15|956.35|967.14|956.34|967.15|956.35|967.14|956.34|12
1647755130000|2022-03-20 05:45:30|967.15|956.35|967.14|956.34|967.15|956.35|967.14|956.34|12
1647755140000|2022-03-20 05:45:40|967.15|956.35|967.14|956.34|967.15|956.35|967.14|956.34|16
1647755150000|2022-03-20 05:45:50|967.15|956.35|967.14|956.34|967.15|956.35|967.14|956.34|16
1647755160000|2022-03-20 05:46:00|967.15|956.35|967.14|956.34|967.15|956.35|967.14|956.34|16
1647755170000|2022-03-20 05:46:10|967.15|956.35|967.09|956.29|967.15|956.35|967.08|956.28|17
1647755180000|2022-03-20 05:46:20|967.08|956.28|967.07|956.27|967.09|956.29|967.07|956.27|9
1647755200000|2022-03-20 05:46:40|967.11|956.31|967.11|956.31|967.11|956.31|967.11|956.31|1
1647755240000|2022-03-20 05:47:20|966.98|956.18|966.86|956.06|966.98|956.18|966.86|956.06|2
1647755280000|2022-03-20 05:48:00|966.58|955.78|966.58|955.78|966.58|955.78|966.58|955.78|1
1647755310000|2022-03-20 05:48:30|966.56|955.76|966.18|955.38|966.56|955.76|966.18|955.38|5
1647755320000|2022-03-20 05:48:40|966.31|955.51|966.31|955.51|966.56|955.76|966.31|955.51|3
1647755330000|2022-03-20 05:48:50|966.56|955.76|966.56|955.76|966.56|955.76|966.56|955.76|1
1647755380000|2022-03-20 05:49:40|966.49|955.69|966.49|955.69|966.49|955.69|966.49|955.69|1
1647755410000|2022-03-20 05:50:10|966.46|955.66|967.52|956.72|967.52|956.72|966.46|955.66|6
1647755420000|2022-03-20 05:50:20|967.53|956.73|967.53|956.73|967.53|956.73|967.52|956.72|3
1647755430000|2022-03-20 05:50:30|967.75|956.95|968.33|957.53|968.33|957.53|967.75|956.95|3
1647755470000|2022-03-20 05:51:10|968.47|957.67|968.51|957.71|968.56|957.76|968.47|957.67|10
1647755480000|2022-03-20 05:51:20|968.52|957.72|968.51|957.71|968.56|957.76|968.51|957.71|18
1647755490000|2022-03-20 05:51:30|968.52|957.72|968.51|957.71|968.52|957.72|968.51|957.71|18
1647755500000|2022-03-20 05:51:40|968.52|957.72|968.51|957.71|968.52|957.72|968.51|957.71|18
1647755510000|2022-03-20 05:51:50|968.52|957.72|968.51|957.71|968.56|957.76|968.51|957.71|18
1647755520000|2022-03-20 05:52:00|968.52|957.72|968.51|957.71|968.56|957.76|968.51|957.71|18
1647755530000|2022-03-20 05:52:10|968.52|957.72|968.51|957.71|968.56|957.76|968.51|957.71|16
1647755540000|2022-03-20 05:52:20|968.52|957.72|969.25|958.45|969.25|958.45|968.51|957.71|12
1647755550000|2022-03-20 05:52:30|969.3|958.5|969.3|958.5|969.3|958.5|969.3|958.5|1
1647755560000|2022-03-20 05:52:40|969.36|958.56|969.3|958.5|969.36|958.56|969.3|958.5|2
1647755580000|2022-03-20 05:53:00|969.36|958.56|969.3|958.5|969.36|958.56|969.3|958.5|2
1647755590000|2022-03-20 05:53:10|969.48|958.68|969.48|958.68|969.53|958.73|969.47|958.67|13
1647755600000|2022-03-20 05:53:20|969.47|958.67|969.48|958.68|969.48|958.68|969.47|958.67|16
1647755610000|2022-03-20 05:53:30|969.47|958.67|970.02|959.22|970.13|959.33|969.47|958.67|7
1647755620000|2022-03-20 05:53:40|970.13|959.33|970.13|959.33|970.13|959.33|970.13|959.33|1
1647755630000|2022-03-20 05:53:50|970.16|959.36|970.27|959.47|970.27|959.47|970.16|959.36|9
1647755640000|2022-03-20 05:54:00|970.21|959.41|970.27|959.47|970.27|959.47|970.21|959.41|12
1647755650000|2022-03-20 05:54:10|970.21|959.41|970.25|959.45|970.27|959.47|970.21|959.41|10
1647755660000|2022-03-20 05:54:20|970.24|959.44|970.25|959.45|970.25|959.45|970.24|959.44|2
1647755670000|2022-03-20 05:54:30|970.67|959.87|970.67|959.87|970.67|959.87|970.67|959.87|1
1647755680000|2022-03-20 05:54:40|970.66|959.86|970.67|959.87|970.67|959.87|970.66|959.86|16
1647755690000|2022-03-20 05:54:50|970.66|959.86|970.67|959.87|970.67|959.87|970.66|959.86|14
1647755700000|2022-03-20 05:55:00|970.66|959.86|970.67|959.87|970.67|959.87|970.66|959.86|18
1647755710000|2022-03-20 05:55:10|970.66|959.86|970.67|959.87|970.67|959.87|970.66|959.86|16
1647755720000|2022-03-20 05:55:20|970.66|959.86|970.94|960.14|970.94|960.14|970.66|959.86|13
1647755730000|2022-03-20 05:55:30|970.95|960.15|971.34|960.54|971.54|960.74|970.94|960.14|14
1647755740000|2022-03-20 05:55:40|971.33|960.53|971.34|960.54|971.34|960.54|971.33|960.53|16
1647755750000|2022-03-20 05:55:50|971.33|960.53|971.34|960.54|971.34|960.54|971.33|960.53|18
1647755760000|2022-03-20 05:56:00|971.32|960.52|971.96|961.16|971.96|961.16|971.3|960.5|20
1647755770000|2022-03-20 05:56:10|971.95|961.15|971.96|961.16|971.96|961.16|971.95|961.15|14
1647755780000|2022-03-20 05:56:20|971.95|961.15|972.48|961.68|972.93|962.13|971.95|961.15|18
1647755790000|2022-03-20 05:56:30|972.52|961.72|973.36|962.56|973.36|962.56|972.52|961.72|9
1647755800000|2022-03-20 05:56:40|973.35|962.55|973.04|962.24|973.36|962.56|973.04|962.24|7
1647755810000|2022-03-20 05:56:50|973.03|962.23|972.36|961.56|973.04|962.24|972.36|961.56|16
1647755820000|2022-03-20 05:57:00|972.37|961.57|972.36|961.56|972.37|961.57|972.36|961.56|12
1647755830000|2022-03-20 05:57:10|972.37|961.57|972.05|961.25|972.37|961.57|972.04|961.24|9
1647755840000|2022-03-20 05:57:20|972.04|961.24|971.4|960.6|972.04|961.24|971.39|960.59|16
1647755850000|2022-03-20 05:57:30|971.38|960.58|971.02|960.22|971.4|960.6|971.01|960.21|20
1647755860000|2022-03-20 05:57:40|971.01|960.21|970.56|959.76|971.02|960.22|970.56|959.76|11
1647755870000|2022-03-20 05:57:50|970.54|959.74|970.54|959.74|970.54|959.74|970.53|959.73|3
1647755910000|2022-03-20 05:58:30|970.53|959.73|970.98|960.18|970.98|960.18|970.53|959.73|3
1647755920000|2022-03-20 05:58:40|970.99|960.19|970.98|960.18|970.99|960.19|970.98|960.18|8
1647755930000|2022-03-20 05:58:50|970.99|960.19|972.03|961.23|972.03|961.23|970.98|960.18|11
1647755940000|2022-03-20 05:59:00|971.99|961.19|971.88|961.08|972|961.2|971.88|961.08|10
1647755950000|2022-03-20 05:59:10|971.87|961.07|971.84|961.04|971.88|961.08|971.83|961.03|17
1647755960000|2022-03-20 05:59:20|971.83|961.03|971.84|961.04|971.84|961.04|971.83|961.03|18
1647755970000|2022-03-20 05:59:30|971.83|961.03|971.84|961.04|971.84|961.04|971.83|961.03|16
1647755980000|2022-03-20 05:59:40|971.83|961.03|971.84|961.04|971.84|961.04|971.83|961.03|14
1647755990000|2022-03-20 05:59:50|971.83|961.03|971.85|961.05|971.85|961.05|971.83|961.03|19
1647756010000|2022-03-20 06:00:10|972|961.2|972.63|961.83|972.64|961.84|971.88|961.08|10
1647756020000|2022-03-20 06:00:20|972.64|961.84|972.69|961.89|972.69|961.89|972.63|961.83|17
1647756030000|2022-03-20 06:00:30|972.68|961.88|972.64|961.84|972.69|961.89|972.63|961.83|18
1647756040000|2022-03-20 06:00:40|972.63|961.83|971.91|961.11|972.64|961.84|971.91|961.11|20
1647756050000|2022-03-20 06:00:50|971.92|961.12|971.91|961.11|972.16|961.36|971.91|961.11|20
1647756060000|2022-03-20 06:01:00|971.92|961.12|972.11|961.31|972.64|961.84|971.91|961.11|20
1647756070000|2022-03-20 06:01:10|972.15|961.35|972.64|961.84|972.64|961.84|972.11|961.31|18
1647756080000|2022-03-20 06:01:20|972.67|961.87|972.94|962.14|972.94|962.14|972.67|961.87|17
1647756090000|2022-03-20 06:01:30|972.93|962.13|972.99|962.19|972.99|962.19|972.93|962.13|14
1647756100000|2022-03-20 06:01:40|972.98|962.18|972.99|962.19|972.99|962.19|972.98|962.18|8
1647756110000|2022-03-20 06:01:50|972.98|962.18|972.99|962.19|972.99|962.19|972.98|962.18|14
1647756120000|2022-03-20 06:02:00|973.21|962.41|973.3|962.5|973.33|962.53|973.21|962.41|6
1647756130000|2022-03-20 06:02:10|973.33|962.53|973.76|962.96|973.76|962.96|973.3|962.5|16
1647756140000|2022-03-20 06:02:20|973.75|962.95|974.76|963.96|974.76|963.96|973.75|962.95|14
1647756160000|2022-03-20 06:02:40|974.86|964.06|974.78|963.98|974.86|964.06|974.78|963.98|2
1647756280000|2022-03-20 06:04:40|974.86|964.06|974.86|964.06|974.86|964.06|974.86|964.06|1
1647756290000|2022-03-20 06:04:50|975.04|964.24|975.1|964.3|975.1|964.3|975.04|964.24|11
1647756300000|2022-03-20 06:05:00|975.05|964.25|975.9|965.1|975.91|965.11|975.05|964.25|18
1647756310000|2022-03-20 06:05:10|975.91|965.11|976.32|965.52|976.33|965.53|975.9|965.1|17
1647756320000|2022-03-20 06:05:20|976.33|965.53|976.33|965.53|976.33|965.53|976.28|965.48|17
1647756330000|2022-03-20 06:05:30|976.28|965.48|976.33|965.53|976.33|965.53|976.28|965.48|16
1647756340000|2022-03-20 06:05:40|976.28|965.48|976|965.2|976.33|965.53|975.99|965.19|11
1647756350000|2022-03-20 06:05:50|975.99|965.19|975.91|965.11|975.99|965.19|975.91|965.11|3
1647756360000|2022-03-20 06:06:00|975.92|965.12|975.91|965.11|975.92|965.12|975.91|965.11|2
1647756370000|2022-03-20 06:06:10|975.92|965.12|975.91|965.11|975.92|965.12|975.91|965.11|4
1647756380000|2022-03-20 06:06:20|975.92|965.12|975.91|965.11|975.92|965.12|975.91|965.11|2
1647756390000|2022-03-20 06:06:30|975.92|965.12|975.91|965.11|975.92|965.12|975.91|965.11|6
1647756400000|2022-03-20 06:06:40|975.92|965.12|975.91|965.11|975.92|965.12|975.91|965.11|6
1647756420000|2022-03-20 06:07:00|975.85|965.05|974.05|963.25|975.85|965.05|974.05|963.25|10
1647756440000|2022-03-20 06:07:20|974.03|963.23|974.03|963.23|974.04|963.24|974.03|963.23|15
1647756450000|2022-03-20 06:07:30|974.04|963.24|973.93|963.13|974.04|963.24|973.93|963.13|17
1647756460000|2022-03-20 06:07:40|973.94|963.14|973.93|963.13|973.94|963.14|973.93|963.13|18
1647756470000|2022-03-20 06:07:50|973.94|963.14|973.93|963.13|973.94|963.14|973.93|963.13|18
1647756480000|2022-03-20 06:08:00|973.94|963.14|974.67|963.87|974.68|963.88|973.93|963.13|20
1647756490000|2022-03-20 06:08:10|974.68|963.88|974.67|963.87|974.68|963.88|974.67|963.87|18
1647756500000|2022-03-20 06:08:20|974.68|963.88|975.67|964.87|975.67|964.87|974.67|963.87|10
1647756510000|2022-03-20 06:08:30|975.68|964.88|976.7|965.9|976.7|965.9|975.68|964.88|5
1647756520000|2022-03-20 06:08:40|976.75|965.95|976.75|965.95|976.75|965.95|976.75|965.95|1
1647756550000|2022-03-20 06:09:10|976.76|965.96|976.75|965.95|976.76|965.96|976.75|965.95|2
1647756590000|2022-03-20 06:09:50|976.8|966|977.02|966.22|977.02|966.22|976.8|966|2
1647756600000|2022-03-20 06:10:00|977.03|966.23|976.81|966.01|977.03|966.23|976.8|966|17
1647756610000|2022-03-20 06:10:10|976.8|966|976.81|966.01|976.81|966.01|976.8|966|18
1647756620000|2022-03-20 06:10:20|976.8|966|976.81|966.01|976.81|966.01|976.8|966|18
1647756630000|2022-03-20 06:10:30|976.8|966|976.81|966.01|976.81|966.01|976.8|966|16
1647756640000|2022-03-20 06:10:40|976.8|966|976.81|966.01|976.81|966.01|976.8|966|18
1647756650000|2022-03-20 06:10:50|976.8|966|976.81|966.01|976.81|966.01|976.8|966|18
1647756660000|2022-03-20 06:11:00|976.8|966|976.82|966.02|976.82|966.02|976.8|966|19
1647756670000|2022-03-20 06:11:10|976.81|966.01|976.82|966.02|976.83|966.03|976.81|966.01|10
1647756680000|2022-03-20 06:11:20|976.83|966.03|976.82|966.02|976.83|966.03|976.82|966.02|8
1647756690000|2022-03-20 06:11:30|976.83|966.03|976.82|966.02|976.83|966.03|976.82|966.02|4
1647756700000|2022-03-20 06:11:40|976.83|966.03|976.82|966.02|976.83|966.03|976.82|966.02|2
1647756710000|2022-03-20 06:11:50|976.83|966.03|976.82|966.02|976.83|966.03|976.82|966.02|2
1647756720000|2022-03-20 06:12:00|976.83|966.03|976.82|966.02|976.83|966.03|976.82|966.02|2
1647756740000|2022-03-20 06:12:20|976.65|965.85|976.03|965.23|976.65|965.85|976.02|965.22|7
1647756750000|2022-03-20 06:12:30|975.96|965.16|975.97|965.17|975.97|965.17|975.96|965.16|16
1647756760000|2022-03-20 06:12:40|975.96|965.16|975.94|965.14|975.97|965.17|975.94|965.14|12
1647756770000|2022-03-20 06:12:50|975.95|965.15|975.94|965.14|975.95|965.15|975.94|965.14|2
1647756780000|2022-03-20 06:13:00|975.68|964.88|975.14|964.34|975.68|964.88|975.14|964.34|19
1647756790000|2022-03-20 06:13:10|975.15|964.35|974.08|963.28|975.15|964.35|974.08|963.28|10
1647756800000|2022-03-20 06:13:20|974.07|963.27|973.96|963.16|974.07|963.27|973.95|963.15|14
1647756810000|2022-03-20 06:13:30|973.95|963.15|973.78|962.98|973.96|963.16|973.12|962.32|15
1647756820000|2022-03-20 06:13:40|973.79|962.99|974.51|963.71|974.63|963.83|973.79|962.99|11
1647756830000|2022-03-20 06:13:50|974.52|963.72|974.76|963.96|974.76|963.96|974.52|963.72|17
1647756840000|2022-03-20 06:14:00|974.75|963.95|975.93|965.13|975.93|965.13|974.75|963.95|11
1647756860000|2022-03-20 06:14:20|975.95|965.15|975.95|965.15|975.96|965.16|975.95|965.15|3
1647756870000|2022-03-20 06:14:30|975.96|965.16|975.95|965.15|975.96|965.16|975.95|965.15|2
1647756880000|2022-03-20 06:14:40|976.13|965.33|976.23|965.43|976.23|965.43|976.13|965.33|2
1647756890000|2022-03-20 06:14:50|976.34|965.54|976.7|965.9|976.7|965.9|976.33|965.53|4
1647756900000|2022-03-20 06:15:00|976.74|965.94|976.74|965.94|976.75|965.95|976.74|965.94|5
1647756910000|2022-03-20 06:15:10|976.75|965.95|976.75|965.95|976.75|965.95|976.74|965.94|15
1647756920000|2022-03-20 06:15:20|976.74|965.94|976.75|965.95|976.75|965.95|976.74|965.94|16
1647756930000|2022-03-20 06:15:30|976.74|965.94|976.79|965.99|976.79|965.99|976.74|965.94|19
1647756970000|2022-03-20 06:16:10|976.71|965.91|976.71|965.91|976.71|965.91|976.71|965.91|1
1647756980000|2022-03-20 06:16:20|976.7|965.9|976.71|965.91|976.71|965.91|976.7|965.9|10
1647756990000|2022-03-20 06:16:30|976.7|965.9|975.95|965.15|976.71|965.91|975.95|965.15|11
1647757010000|2022-03-20 06:16:50|975.84|965.04|975.17|964.37|975.84|965.04|975.17|964.37|3
1647757020000|2022-03-20 06:17:00|975.11|964.31|975.89|965.09|975.89|965.09|975.11|964.31|5
1647757030000|2022-03-20 06:17:10|975.9|965.1|976.08|965.28|976.2|965.4|975.89|965.09|7
1647757040000|2022-03-20 06:17:20|975.9|965.1|975.91|965.11|975.91|965.11|975.9|965.1|2
1647757070000|2022-03-20 06:17:50|976.2|965.4|976.7|965.9|976.7|965.9|976.2|965.4|8
1647757080000|2022-03-20 06:18:00|976.71|965.91|976.71|965.91|976.72|965.92|976.6|965.8|17
1647757090000|2022-03-20 06:18:10|976.72|965.92|976.71|965.91|976.72|965.92|976.71|965.91|18
1647757100000|2022-03-20 06:18:20|976.72|965.92|976.78|965.98|976.78|965.98|976.6|965.8|16
1647757110000|2022-03-20 06:18:30|976.88|966.08|977.67|966.87|977.67|966.87|976.88|966.08|6
1647757120000|2022-03-20 06:18:40|977.68|966.88|977.68|966.88|977.69|966.89|977.67|966.87|11
1647757130000|2022-03-20 06:18:50|977.69|966.89|977.78|966.98|977.78|966.98|977.68|966.88|7
1647757140000|2022-03-20 06:19:00|977.77|966.97|977.77|966.97|977.78|966.98|977.77|966.97|15
1647757150000|2022-03-20 06:19:10|977.78|966.98|977.74|966.94|977.78|966.98|977.69|966.89|16
1647757170000|2022-03-20 06:19:30|977.78|966.98|978.01|967.21|978.01|967.21|977.78|966.98|2
1647757180000|2022-03-20 06:19:40|977.98|967.18|978.49|967.69|978.5|967.7|977.98|967.18|11
1647757190000|2022-03-20 06:19:50|978.53|967.73|978.9|968.1|978.9|968.1|978.53|967.73|12
1647757200000|2022-03-20 06:20:00|978.89|968.09|978.9|968.1|978.9|968.1|978.89|968.09|16
1647757210000|2022-03-20 06:20:10|978.89|968.09|978.9|968.1|978.9|968.1|978.89|968.09|18
1647757220000|2022-03-20 06:20:20|978.89|968.09|978.9|968.1|978.9|968.1|978.89|968.09|18
1647757230000|2022-03-20 06:20:30|978.89|968.09|978.9|968.1|978.9|968.1|978.89|968.09|16
1647757240000|2022-03-20 06:20:40|978.89|968.09|978.9|968.1|978.9|968.1|978.89|968.09|4
1647757250000|2022-03-20 06:20:50|978.89|968.09|978.9|968.1|978.9|968.1|978.89|968.09|14
1647757260000|2022-03-20 06:21:00|978.89|968.09|978.9|968.1|978.9|968.1|978.89|968.09|14
1647757270000|2022-03-20 06:21:10|978.89|968.09|978.9|968.1|978.9|968.1|978.89|968.09|10
1647757280000|2022-03-20 06:21:20|978.89|968.09|977.11|966.31|978.89|968.09|977.11|966.31|8
1647757290000|2022-03-20 06:21:30|977.1|966.3|977.06|966.26|977.11|966.31|977.05|966.25|14
1647757300000|2022-03-20 06:21:40|977.05|966.25|976.2|965.4|977.06|966.26|976.2|965.4|7
1647757310000|2022-03-20 06:21:50|976.21|965.41|976.2|965.4|976.21|965.41|976.2|965.4|4
1647757320000|2022-03-20 06:22:00|976.29|965.49|976.2|965.4|976.29|965.49|976.19|965.39|14
1647757330000|2022-03-20 06:22:10|976.19|965.39|976.2|965.4|976.2|965.4|976.19|965.39|18
1647757340000|2022-03-20 06:22:20|976.19|965.39|976.2|965.4|976.2|965.4|976.19|965.39|12
1647757350000|2022-03-20 06:22:30|976.19|965.39|976.19|965.39|976.29|965.49|976.19|965.39|9
1647757360000|2022-03-20 06:22:40|976.2|965.4|976.19|965.39|976.2|965.4|976.19|965.39|20
1647757370000|2022-03-20 06:22:50|976.2|965.4|976.2|965.4|976.2|965.4|976.19|965.39|9
1647757380000|2022-03-20 06:23:00|976.19|965.39|976.2|965.4|976.2|965.4|976.19|965.39|18
1647757390000|2022-03-20 06:23:10|976.19|965.39|976.19|965.39|976.2|965.4|976.19|965.39|15
1647757400000|2022-03-20 06:23:20|976.2|965.4|976.92|966.12|976.92|966.12|976.19|965.39|16
1647757410000|2022-03-20 06:23:30|976.95|966.15|976.96|966.16|976.96|966.16|976.95|966.15|4
1647757420000|2022-03-20 06:23:40|976.95|966.15|977|966.2|977.01|966.21|976.95|966.15|14
1647757430000|2022-03-20 06:23:50|977.01|966.21|977|966.2|977.01|966.21|977|966.2|2
1647757440000|2022-03-20 06:24:00|977.01|966.21|977.15|966.35|977.15|966.35|977|966.2|8
1647757450000|2022-03-20 06:24:10|977.14|966.34|977.14|966.34|977.15|966.35|977.14|966.34|11
1647757460000|2022-03-20 06:24:20|977.15|966.35|977.14|966.34|977.15|966.35|977.14|966.34|18
1647757470000|2022-03-20 06:24:30|977.15|966.35|977.54|966.74|977.54|966.74|977.14|966.34|16
1647757480000|2022-03-20 06:24:40|977.55|966.75|977.55|966.75|977.55|966.75|977.54|966.74|3
1647757490000|2022-03-20 06:24:50|977.38|966.58|977.15|966.35|977.38|966.58|977.15|966.35|14
1647757500000|2022-03-20 06:25:00|977.16|966.36|977.15|966.35|977.16|966.36|977.15|966.35|10
1647757510000|2022-03-20 06:25:10|977.16|966.36|977.15|966.35|977.16|966.36|977.15|966.35|16
1647757520000|2022-03-20 06:25:20|977.16|966.36|977.05|966.25|977.16|966.36|977.05|966.25|19
1647757530000|2022-03-20 06:25:30|977.06|966.26|977.05|966.25|977.06|966.26|977.05|966.25|18
1647757540000|2022-03-20 06:25:40|977.06|966.26|977.05|966.25|977.06|966.26|977.05|966.25|18
1647757550000|2022-03-20 06:25:50|977.06|966.26|977.05|966.25|977.06|966.26|977.05|966.25|16
1647757560000|2022-03-20 06:26:00|977.06|966.26|977.05|966.25|977.06|966.26|977.05|966.25|18
1647757570000|2022-03-20 06:26:10|977.06|966.26|976.99|966.19|977.06|966.26|976.99|966.19|10
1647757580000|2022-03-20 06:26:20|976.55|965.75|976.21|965.41|976.55|965.75|976.2|965.4|9
1647757590000|2022-03-20 06:26:30|976.2|965.4|975.95|965.15|976.21|965.41|975.95|965.15|6
1647757600000|2022-03-20 06:26:40|975.96|965.16|975.96|965.16|975.96|965.16|975.95|965.15|15
1647757610000|2022-03-20 06:26:50|975.95|965.15|975.87|965.07|975.96|965.16|975.87|965.07|12
1647757620000|2022-03-20 06:27:00|975.78|964.98|975.78|964.98|975.79|964.99|975.78|964.98|9
1647757630000|2022-03-20 06:27:10|975.79|964.99|975.78|964.98|975.79|964.99|975.78|964.98|18
1647757640000|2022-03-20 06:27:20|975.79|964.99|975.78|964.98|975.79|964.99|975.78|964.98|18
1647757650000|2022-03-20 06:27:30|975.79|964.99|975.72|964.92|975.79|964.99|975.72|964.92|19
1647757660000|2022-03-20 06:27:40|975.57|964.77|974.8|964|975.58|964.78|974.8|964|13
1647757670000|2022-03-20 06:27:50|974.79|963.99|974.79|963.99|974.8|964|974.79|963.99|5
1647757680000|2022-03-20 06:28:00|974.76|963.96|974.76|963.96|974.76|963.96|974.76|963.96|1
1647757690000|2022-03-20 06:28:10|974.75|963.95|974.7|963.9|974.75|963.95|974.7|963.9|2
1647757700000|2022-03-20 06:28:20|974.64|963.84|974.68|963.88|974.68|963.88|974.63|963.83|6
1647757730000|2022-03-20 06:28:50|974.61|963.81|974.61|963.81|974.61|963.81|974.6|963.8|7
1647757740000|2022-03-20 06:29:00|974.6|963.8|974.65|963.85|974.69|963.89|974.6|963.8|4
1647757750000|2022-03-20 06:29:10|974.66|963.86|974.95|964.15|974.95|964.15|974.65|963.85|18
1647757760000|2022-03-20 06:29:20|974.93|964.13|977.02|966.22|977.02|966.22|974.93|964.13|21
1647757770000|2022-03-20 06:29:30|977.03|966.23|977.01|966.21|977.04|966.24|977.01|966.21|9
1647757780000|2022-03-20 06:29:40|977.02|966.22|977.01|966.21|977.02|966.22|977.01|966.21|16
1647757790000|2022-03-20 06:29:50|977.02|966.22|977.01|966.21|977.02|966.22|977.01|966.21|14
1647757800000|2022-03-20 06:30:00|977.02|966.22|975.12|964.32|977.02|966.22|975.12|964.32|17
1647757810000|2022-03-20 06:30:10|975.08|964.28|974.33|963.53|975.08|964.28|974.09|963.29|16
1647757820000|2022-03-20 06:30:20|974.1|963.3|974.06|963.26|974.3|963.5|974.06|963.26|11
1647757830000|2022-03-20 06:30:30|974.07|963.27|974.44|963.64|974.44|963.64|974.06|963.26|8
1647757840000|2022-03-20 06:30:40|974.4|963.6|974.89|964.09|974.89|964.09|974.4|963.6|21
1647757850000|2022-03-20 06:30:50|974.99|964.19|974.89|964.09|974.99|964.19|974.89|964.09|4
1647757860000|2022-03-20 06:31:00|974.83|964.03|974.05|963.25|974.83|964.03|974.05|963.25|11
1647757870000|2022-03-20 06:31:10|974.06|963.26|974.05|963.25|974.06|963.26|974.05|963.25|6
1647757880000|2022-03-20 06:31:20|974.06|963.26|973.54|962.74|974.4|963.6|973.54|962.74|16
1647757890000|2022-03-20 06:31:30|973.4|962.6|973|962.2|973.4|962.6|973|962.2|12
1647757910000|2022-03-20 06:31:50|973.74|962.94|974.8|964|974.8|964|973.74|962.94|6
1647757920000|2022-03-20 06:32:00|974.83|964.03|974.43|963.63|974.83|964.03|974.43|963.63|3
1647757930000|2022-03-20 06:32:10|974.42|963.62|974.42|963.62|974.42|963.62|974.41|963.61|11
1647757940000|2022-03-20 06:32:20|974.41|963.61|974.42|963.62|974.42|963.62|974.41|963.61|8
1647757950000|2022-03-20 06:32:30|974.41|963.61|974.42|963.62|974.42|963.62|974.41|963.61|10
1647757960000|2022-03-20 06:32:40|974.41|963.61|974.76|963.96|974.77|963.97|974.4|963.6|15
1647757970000|2022-03-20 06:32:50|974.77|963.97|974.76|963.96|974.77|963.97|974.76|963.96|18
1647757980000|2022-03-20 06:33:00|974.77|963.97|974.76|963.96|974.77|963.97|974.76|963.96|16
1647757990000|2022-03-20 06:33:10|974.77|963.97|974.76|963.96|974.77|963.97|974.76|963.96|18
1647758000000|2022-03-20 06:33:20|974.77|963.97|974.71|963.91|974.77|963.97|974.71|963.91|3
1647758010000|2022-03-20 06:33:30|974.67|963.87|974.67|963.87|974.67|963.87|974.67|963.87|1
1647758030000|2022-03-20 06:33:50|974.64|963.84|974.75|963.95|974.75|963.95|974.64|963.84|3
1647758040000|2022-03-20 06:34:00|974.74|963.94|974.73|963.93|974.74|963.94|974.73|963.93|6
1647758050000|2022-03-20 06:34:10|974.72|963.92|974.72|963.92|974.73|963.93|974.72|963.92|9
1647758060000|2022-03-20 06:34:20|974.71|963.91|974.71|963.91|974.71|963.91|974.71|963.91|1
1647758110000|2022-03-20 06:35:10|974.59|963.79|974.04|963.24|974.59|963.79|974.04|963.24|3
1647758130000|2022-03-20 06:35:30|974.16|963.36|974.04|963.24|974.16|963.36|974.04|963.24|2
1647758140000|2022-03-20 06:35:40|974.15|963.35|974.71|963.91|974.71|963.91|974.15|963.35|3
1647758160000|2022-03-20 06:36:00|974.62|963.82|974.63|963.83|974.64|963.84|974.62|963.82|18
1647758170000|2022-03-20 06:36:10|974.64|963.84|974.63|963.83|974.64|963.84|974.63|963.83|18
1647758180000|2022-03-20 06:36:20|974.64|963.84|974.63|963.83|974.64|963.84|974.63|963.83|18
1647758190000|2022-03-20 06:36:30|974.64|963.84|974.63|963.83|974.64|963.84|974.63|963.83|18
1647758200000|2022-03-20 06:36:40|974.64|963.84|974.63|963.83|974.64|963.84|974.63|963.83|16
1647758210000|2022-03-20 06:36:50|974.64|963.84|974.57|963.77|974.64|963.84|974.57|963.77|7
1647758220000|2022-03-20 06:37:00|974.58|963.78|974.58|963.78|974.58|963.78|974.58|963.78|1
1647758230000|2022-03-20 06:37:10|974.32|963.52|973.87|963.07|974.32|963.52|973.87|963.07|2
1647758270000|2022-03-20 06:37:50|973.81|963.01|973.42|962.62|973.81|963.01|973.42|962.62|4
1647758280000|2022-03-20 06:38:00|973.41|962.61|973.3|962.5|973.42|962.62|973.29|962.49|5
1647758290000|2022-03-20 06:38:10|973.29|962.49|973.3|962.5|973.3|962.5|973.29|962.49|4
1647758300000|2022-03-20 06:38:20|973.29|962.49|973.3|962.5|973.3|962.5|973.29|962.49|4
1647758310000|2022-03-20 06:38:30|973.29|962.49|973.7|962.9|973.7|962.9|973.29|962.49|5
1647758320000|2022-03-20 06:38:40|973.73|962.93|973.73|962.93|973.74|962.94|973.73|962.93|11
1647758330000|2022-03-20 06:38:50|973.74|962.94|973.73|962.93|973.74|962.94|973.73|962.93|18
1647758340000|2022-03-20 06:39:00|973.74|962.94|973.74|962.94|973.74|962.94|973.73|962.93|17
1647758350000|2022-03-20 06:39:10|973.73|962.93|973.74|962.94|973.74|962.94|973.73|962.93|14
1647758360000|2022-03-20 06:39:20|973.73|962.93|973.7|962.9|973.73|962.93|973.69|962.89|16
1647758370000|2022-03-20 06:39:30|973.69|962.89|973.62|962.82|973.69|962.89|973.61|962.81|16
1647758380000|2022-03-20 06:39:40|973.61|962.81|973.62|962.82|973.62|962.82|973.61|962.81|14
1647758390000|2022-03-20 06:39:50|973.61|962.81|973.58|962.78|973.62|962.82|973.58|962.78|5
1647758400000|2022-03-20 06:40:00|973.56|962.76|973.53|962.73|973.56|962.76|973.53|962.73|15
1647758410000|2022-03-20 06:40:10|973.54|962.74|972.79|961.99|973.54|962.74|972.79|961.99|5
1647758420000|2022-03-20 06:40:20|972.72|961.92|972.72|961.92|972.72|961.92|972.72|961.92|1
1647758430000|2022-03-20 06:40:30|972.79|961.99|973.55|962.75|973.55|962.75|972.79|961.99|6
1647758440000|2022-03-20 06:40:40|973.54|962.74|973.55|962.75|973.55|962.75|973.54|962.74|16
1647758450000|2022-03-20 06:40:50|973.54|962.74|973.55|962.75|973.55|962.75|973.54|962.74|16
1647758460000|2022-03-20 06:41:00|973.54|962.74|974.1|963.3|974.1|963.3|973.54|962.74|16
1647758470000|2022-03-20 06:41:10|974.12|963.32|974.12|963.32|974.12|963.32|974.12|963.32|1
1647758490000|2022-03-20 06:41:30|974.01|963.21|973.84|963.04|974.01|963.21|973.84|963.04|10
1647758510000|2022-03-20 06:41:50|973.85|963.05|973.84|963.04|973.85|963.05|973.84|963.04|14
1647758520000|2022-03-20 06:42:00|973.85|963.05|973.84|963.04|973.85|963.05|973.84|963.04|4
1647758540000|2022-03-20 06:42:20|973.85|963.05|973.73|962.93|973.85|963.05|973.73|962.93|15
1647758550000|2022-03-20 06:42:30|973.74|962.94|973.73|962.93|973.74|962.94|973.73|962.93|4
1647758560000|2022-03-20 06:42:40|973.74|962.94|973.74|962.94|973.74|962.94|973.73|962.93|17
1647758570000|2022-03-20 06:42:50|973.73|962.93|973.64|962.84|973.73|962.93|973.64|962.84|2
1647758580000|2022-03-20 06:43:00|973.69|962.89|973.69|962.89|973.69|962.89|973.69|962.89|1
1647758610000|2022-03-20 06:43:30|973.57|962.77|973.57|962.77|973.57|962.77|973.57|962.77|1
1647758640000|2022-03-20 06:44:00|973.56|962.76|973.57|962.77|973.57|962.77|973.56|962.76|2
1647758660000|2022-03-20 06:44:20|973.52|962.72|973.54|962.74|973.54|962.74|973.52|962.72|2
1647758670000|2022-03-20 06:44:30|973.66|962.86|973.66|962.86|973.66|962.86|973.66|962.86|1
1647758680000|2022-03-20 06:44:40|973.44|962.64|972.99|962.19|973.44|962.64|972.99|962.19|3
1647758690000|2022-03-20 06:44:50|973.1|962.3|973.03|962.23|973.1|962.3|973.03|962.23|2
1647758700000|2022-03-20 06:45:00|973.02|962.22|972.27|961.47|973.02|962.22|972.27|961.47|4
1647758710000|2022-03-20 06:45:10|972.26|961.46|971.85|961.05|972.27|961.47|971|960.2|13
1647758720000|2022-03-20 06:45:20|971.86|961.06|971.96|961.16|971.96|961.16|971.86|961.06|6
1647758730000|2022-03-20 06:45:30|972.29|961.49|972.89|962.09|973.19|962.39|972.28|961.48|12
1647758740000|2022-03-20 06:45:40|972.9|962.1|973.66|962.86|973.67|962.87|972.89|962.09|17
1647758750000|2022-03-20 06:45:50|973.67|962.87|973.66|962.86|973.67|962.87|973.66|962.86|18
1647758760000|2022-03-20 06:46:00|973.67|962.87|973.66|962.86|973.74|962.94|973.66|962.86|16
1647758770000|2022-03-20 06:46:10|973.67|962.87|973.67|962.87|973.71|962.91|973.66|962.86|6
1647758780000|2022-03-20 06:46:20|973.66|962.86|973.75|962.95|973.75|962.95|973.66|962.86|8
1647758800000|2022-03-20 06:46:40|973.67|962.87|973.67|962.87|973.67|962.87|973.67|962.87|1
1647758830000|2022-03-20 06:47:10|973.7|962.9|973.61|962.81|973.71|962.91|973.6|962.8|5
1647758840000|2022-03-20 06:47:20|973.6|962.8|973.57|962.77|973.6|962.8|973.57|962.77|2
1647758860000|2022-03-20 06:47:40|973.61|962.81|973.61|962.81|973.61|962.81|973.57|962.77|12
1647758870000|2022-03-20 06:47:50|973.6|962.8|973.61|962.81|973.61|962.81|973.6|962.8|18
1647758880000|2022-03-20 06:48:00|973.6|962.8|973.61|962.81|973.61|962.81|973.6|962.8|18
1647758890000|2022-03-20 06:48:10|973.6|962.8|973.61|962.81|973.61|962.81|973.6|962.8|16
1647758900000|2022-03-20 06:48:20|973.6|962.8|973.6|962.8|973.61|962.81|973.6|962.8|15
1647758910000|2022-03-20 06:48:30|973.61|962.81|973.61|962.81|973.61|962.81|973.6|962.8|17
1647758920000|2022-03-20 06:48:40|973.6|962.8|974.09|963.29|974.1|963.3|973.6|962.8|16
1647758930000|2022-03-20 06:48:50|974.1|963.3|974.57|963.77|974.57|963.77|974.09|963.29|16
1647758940000|2022-03-20 06:49:00|974.56|963.76|974.57|963.77|974.57|963.77|974.56|963.76|16
1647758950000|2022-03-20 06:49:10|974.56|963.76|974.57|963.77|974.57|963.77|974.56|963.76|18
1647758960000|2022-03-20 06:49:20|974.56|963.76|974.57|963.77|974.57|963.77|974.56|963.76|18
1647758970000|2022-03-20 06:49:30|974.56|963.76|974.57|963.77|974.57|963.77|974.56|963.76|16
1647758980000|2022-03-20 06:49:40|974.56|963.76|974.57|963.77|974.57|963.77|974.56|963.76|4
1647758990000|2022-03-20 06:49:50|974.4|963.6|973.9|963.1|974.4|963.6|973.9|963.1|2
1647759050000|2022-03-20 06:50:50|974.07|963.27|974.23|963.43|974.23|963.43|974.07|963.27|2
1647759060000|2022-03-20 06:51:00|974.1|963.3|974.1|963.3|974.1|963.3|974.1|963.3|1
1647759070000|2022-03-20 06:51:10|974.23|963.43|974.23|963.43|974.24|963.44|974.23|963.43|15
1647759080000|2022-03-20 06:51:20|974.24|963.44|974.23|963.43|974.24|963.44|974.23|963.43|18
1647759090000|2022-03-20 06:51:30|974.24|963.44|974.23|963.43|974.24|963.44|974.23|963.43|18
1647759100000|2022-03-20 06:51:40|974.24|963.44|974.23|963.43|974.24|963.44|974.23|963.43|18
1647759110000|2022-03-20 06:51:50|974.24|963.44|974.23|963.43|974.24|963.44|974.23|963.43|14
1647759120000|2022-03-20 06:52:00|974.24|963.44|974.23|963.43|974.24|963.44|974.23|963.43|18
1647759130000|2022-03-20 06:52:10|974.24|963.44|974.23|963.43|974.24|963.44|974.23|963.43|18
1647759140000|2022-03-20 06:52:20|974.24|963.44|973.9|963.1|974.24|963.44|973.89|963.09|18
1647759150000|2022-03-20 06:52:30|973.89|963.09|973.9|963.1|973.9|963.1|973.89|963.09|16
1647759160000|2022-03-20 06:52:40|973.89|963.09|973.85|963.05|973.9|963.1|973.85|963.05|11
1647759180000|2022-03-20 06:53:00|973.83|963.03|973.34|962.54|973.83|963.03|973.34|962.54|7
1647759190000|2022-03-20 06:53:10|973.22|962.42|973.06|962.26|973.22|962.42|973.05|962.25|12
1647759200000|2022-03-20 06:53:20|973.05|962.25|973.06|962.26|973.06|962.26|973.05|962.25|18
1647759210000|2022-03-20 06:53:30|973.05|962.25|973|962.2|973.17|962.37|973|962.2|5
1647759220000|2022-03-20 06:53:40|972.99|962.19|972.99|962.19|973|962.2|972.99|962.19|3
1647759230000|2022-03-20 06:53:50|973.26|962.46|973.26|962.46|973.26|962.46|973.26|962.46|1
1647759240000|2022-03-20 06:54:00|973.16|962.36|972.99|962.19|973.16|962.36|972.98|962.18|5
1647759260000|2022-03-20 06:54:20|973|962.2|972.99|962.19|973|962.2|972.99|962.19|4
1647759270000|2022-03-20 06:54:30|972.98|962.18|972.99|962.19|972.99|962.19|972.98|962.18|4
1647759280000|2022-03-20 06:54:40|973|962.2|972.99|962.19|973|962.2|972.99|962.19|4
1647759290000|2022-03-20 06:54:50|973|962.2|972.99|962.19|973|962.2|972.99|962.19|4
1647759300000|2022-03-20 06:55:00|973.16|962.36|972.99|962.19|973.26|962.46|972.98|962.18|8
1647759310000|2022-03-20 06:55:10|972.98|962.18|972.99|962.19|972.99|962.19|972.98|962.18|18
1647759320000|2022-03-20 06:55:20|972.98|962.18|972.98|962.18|972.99|962.19|972.98|962.18|17
1647759330000|2022-03-20 06:55:30|972.99|962.19|972.99|962.19|972.99|962.19|972.98|962.18|15
1647759340000|2022-03-20 06:55:40|972.98|962.18|972.94|962.14|972.99|962.19|972.93|962.13|13
1647759350000|2022-03-20 06:55:50|972.92|962.12|972.11|961.31|972.92|962.12|972.11|961.31|14
1647759360000|2022-03-20 06:56:00|972.1|961.3|972.1|961.3|972.11|961.31|972.1|961.3|7
1647759370000|2022-03-20 06:56:10|972.11|961.31|972.1|961.3|972.11|961.31|972.1|961.3|14
1647759380000|2022-03-20 06:56:20|972.11|961.31|971.99|961.19|972.11|961.31|971.99|961.19|14
1647759390000|2022-03-20 06:56:30|971.98|961.18|972|961.2|972.15|961.35|971.98|961.18|6
1647759400000|2022-03-20 06:56:40|972.01|961.21|972.01|961.21|972.01|961.21|972|961.2|15
1647759410000|2022-03-20 06:56:50|972|961.2|972.01|961.21|972.01|961.21|972|961.2|10
1647759420000|2022-03-20 06:57:00|972|961.2|972|961.2|972.01|961.21|972|961.2|15
1647759430000|2022-03-20 06:57:10|972.01|961.21|971.97|961.17|972.01|961.21|971.97|961.17|6
1647759460000|2022-03-20 06:57:40|971.94|961.14|971.42|960.62|971.94|961.14|971.42|960.62|4
1647759470000|2022-03-20 06:57:50|971.4|960.6|971.04|960.24|971.42|960.62|971.02|960.22|11
1647759490000|2022-03-20 06:58:10|971.35|960.55|971.04|960.24|971.36|960.56|971.04|960.24|4
1647759510000|2022-03-20 06:58:30|971.01|960.21|970.61|959.81|971.01|960.21|970.59|959.79|7
1647759520000|2022-03-20 06:58:40|970.59|959.79|970.61|959.81|970.61|959.81|970.59|959.79|4
1647759550000|2022-03-20 06:59:10|970.59|959.79|970.61|959.81|970.61|959.81|970.59|959.79|2
1647759560000|2022-03-20 06:59:20|970.59|959.79|970.61|959.81|970.61|959.81|970.59|959.79|2
1647759570000|2022-03-20 06:59:30|970.59|959.79|970.61|959.81|970.61|959.81|970.59|959.79|12
1647759580000|2022-03-20 06:59:40|970.59|959.79|970.61|959.81|970.61|959.81|970.59|959.79|8
1647759590000|2022-03-20 06:59:50|970.59|959.79|970.61|959.81|970.61|959.81|970.59|959.79|4
1647759600000|2022-03-20 07:00:00|970.59|959.79|970.61|959.81|970.61|959.81|970.59|959.79|10
1647759610000|2022-03-20 07:00:10|970.59|959.79|970.61|959.81|970.61|959.81|970.59|959.79|10
1647759620000|2022-03-20 07:00:20|970.59|959.79|969.38|958.58|970.61|959.81|969.38|958.58|12
1647759630000|2022-03-20 07:00:30|969.37|958.57|969.32|958.52|969.38|958.58|969.32|958.52|13
1647759640000|2022-03-20 07:00:40|969.33|958.53|969.23|958.43|969.33|958.53|969.23|958.43|11
1647759650000|2022-03-20 07:00:50|968.97|958.17|969.4|958.6|969.4|958.6|968.71|957.91|6
1647759660000|2022-03-20 07:01:00|969.52|958.72|969.52|958.72|969.52|958.72|969.52|958.72|1
1647759680000|2022-03-20 07:01:20|969.79|958.99|969.79|958.99|969.79|958.99|969.79|958.99|1
1647759690000|2022-03-20 07:01:30|970.23|959.43|969.94|959.14|970.24|959.44|969.94|959.14|13
1647759700000|2022-03-20 07:01:40|969.95|959.15|969.94|959.14|969.95|959.15|969.94|959.14|10
1647759710000|2022-03-20 07:01:50|969.95|959.15|969.94|959.14|969.95|959.15|969.94|959.14|4
1647759720000|2022-03-20 07:02:00|969.95|959.15|969.94|959.14|969.95|959.15|969.93|959.13|10
1647759730000|2022-03-20 07:02:10|969.95|959.15|969.99|959.19|969.99|959.19|969.95|959.15|2
1647759740000|2022-03-20 07:02:20|970.16|959.36|970.26|959.46|970.26|959.46|970.16|959.36|2
1647759750000|2022-03-20 07:02:30|970.27|959.47|970.26|959.46|970.27|959.47|970.26|959.46|6
1647759760000|2022-03-20 07:02:40|970.4|959.6|971.38|960.58|971.38|960.58|970.4|959.6|11
1647759790000|2022-03-20 07:03:10|971.4|960.6|971.4|960.6|971.4|960.6|971.4|960.6|1
1647759800000|2022-03-20 07:03:20|971.41|960.61|972.27|961.47|972.27|961.47|971.4|960.6|15
1647759810000|2022-03-20 07:03:30|972.3|961.5|972.3|961.5|972.3|961.5|972.3|961.5|1
1647759820000|2022-03-20 07:03:40|972.33|961.53|972.3|961.5|972.33|961.53|972.3|961.5|8
1647759830000|2022-03-20 07:03:50|972.33|961.53|972.3|961.5|972.33|961.53|972.3|961.5|8
1647759840000|2022-03-20 07:04:00|972.33|961.53|972.3|961.5|972.33|961.53|972.3|961.5|10
1647759850000|2022-03-20 07:04:10|972.33|961.53|972.3|961.5|972.33|961.53|972.3|961.5|10
1647759860000|2022-03-20 07:04:20|972.33|961.53|972.04|961.24|972.33|961.53|972.03|961.23|18
1647759870000|2022-03-20 07:04:30|972.03|961.23|971.66|960.86|972.04|961.24|971.48|960.68|11
1647759880000|2022-03-20 07:04:40|971.76|960.96|971.74|960.94|971.76|960.96|971.74|960.94|2
1647759910000|2022-03-20 07:05:10|971.51|960.71|971.32|960.52|971.74|960.94|971.32|960.52|14
1647759920000|2022-03-20 07:05:20|971.33|960.53|971.43|960.63|971.43|960.63|971.32|960.52|3
1647759930000|2022-03-20 07:05:30|971.32|960.52|971.43|960.63|971.43|960.63|971.32|960.52|3
1647759990000|2022-03-20 07:06:30|971.42|960.62|971.42|960.62|971.43|960.63|971.42|960.62|3
1647760000000|2022-03-20 07:06:40|971.43|960.63|971.43|960.63|971.43|960.63|971.42|960.62|13
1647760060000|2022-03-20 07:07:40|971.58|960.78|971.58|960.78|971.58|960.78|971.58|960.78|1
1647760070000|2022-03-20 07:07:50|971.59|960.79|971.58|960.78|971.59|960.79|971.58|960.78|12
1647760080000|2022-03-20 07:08:00|971.59|960.79|971.58|960.78|971.59|960.79|971.58|960.78|18
1647760090000|2022-03-20 07:08:10|971.59|960.79|971.59|960.79|971.59|960.79|971.58|960.78|13
1647760130000|2022-03-20 07:08:50|971.86|961.06|971.86|961.06|971.86|961.06|971.86|961.06|1
1647760160000|2022-03-20 07:09:20|971.87|961.07|971.87|961.07|971.87|961.07|971.87|961.07|1
1647760180000|2022-03-20 07:09:40|971.88|961.08|972.7|961.9|972.7|961.9|971.88|961.08|4
1647760200000|2022-03-20 07:10:00|972.84|962.04|972.84|962.04|972.84|962.04|972.84|962.04|1
1647760240000|2022-03-20 07:10:40|972.85|962.05|972.85|962.05|972.85|962.05|972.85|962.05|1
1647760250000|2022-03-20 07:10:50|972.86|962.06|973.64|962.84|973.64|962.84|972.86|962.06|3
1647760280000|2022-03-20 07:11:20|973.92|963.12|973.92|963.12|973.92|963.12|973.92|963.12|1
1647760300000|2022-03-20 07:11:40|974.09|963.29|973.92|963.12|974.21|963.41|973.92|963.12|4
1647760310000|2022-03-20 07:11:50|974.09|963.29|974.21|963.41|974.21|963.41|974.09|963.29|2
1647760320000|2022-03-20 07:12:00|974.09|963.29|974.04|963.24|974.43|963.63|974.04|963.24|7
1647760330000|2022-03-20 07:12:10|974.21|963.41|974.42|963.62|974.42|963.62|974.21|963.41|2
1647760350000|2022-03-20 07:12:30|974.21|963.41|974.04|963.24|974.42|963.62|974.04|963.24|4
1647760360000|2022-03-20 07:12:40|974.21|963.41|974.42|963.62|974.42|963.62|974.21|963.41|2
1647760390000|2022-03-20 07:13:10|974.44|963.64|974.4|963.6|974.44|963.64|974.4|963.6|2
1647760410000|2022-03-20 07:13:30|974.41|963.61|974.41|963.61|974.41|963.61|974.41|963.61|1
1647760430000|2022-03-20 07:13:50|974.24|963.44|973.74|962.94|974.24|963.44|973.74|962.94|3
1647760440000|2022-03-20 07:14:00|973.27|962.47|972.51|961.71|973.27|962.47|972.51|961.71|14
1647760450000|2022-03-20 07:14:10|972.45|961.65|972.45|961.65|972.45|961.65|972.42|961.62|3
1647760460000|2022-03-20 07:14:20|972.34|961.54|971.45|960.65|972.34|961.54|971.45|960.65|7
1647760500000|2022-03-20 07:15:00|971.62|960.82|972.3|961.5|972.31|961.51|971.62|960.82|15
1647760510000|2022-03-20 07:15:10|972.43|961.63|972.43|961.63|972.46|961.66|972.43|961.63|13
1647760520000|2022-03-20 07:15:20|972.45|961.65|972.99|962.19|972.99|962.19|972.45|961.65|2
1647760530000|2022-03-20 07:15:30|973|962.2|972.99|962.19|973|962.2|972.99|962.19|10
1647760540000|2022-03-20 07:15:40|973|962.2|972.99|962.19|973|962.2|972.99|962.19|16
1647760550000|2022-03-20 07:15:50|973|962.2|973.27|962.47|973.27|962.47|972.99|962.19|4
1647760580000|2022-03-20 07:16:20|973.16|962.36|973.26|962.46|973.39|962.59|973.16|962.36|4
1647760590000|2022-03-20 07:16:30|973.09|962.29|973.09|962.29|973.1|962.3|973.09|962.29|15
1647760600000|2022-03-20 07:16:40|973.1|962.3|973.09|962.29|973.1|962.3|973.09|962.29|14
1647760610000|2022-03-20 07:16:50|973.1|962.3|973.09|962.29|973.1|962.3|973.09|962.29|14
1647760620000|2022-03-20 07:17:00|973.1|962.3|972.29|961.49|973.1|962.3|972.29|961.49|10
1647760630000|2022-03-20 07:17:10|972.28|961.48|972.28|961.48|972.28|961.48|972.28|961.48|1
1647760640000|2022-03-20 07:17:20|972.24|961.44|971.9|961.1|972.24|961.44|971.9|961.1|2
1647760660000|2022-03-20 07:17:40|971.88|961.08|971.88|961.08|971.88|961.08|971.88|961.08|1
1647760700000|2022-03-20 07:18:20|971.92|961.12|971.88|961.08|971.92|961.12|971.86|961.06|6
1647760710000|2022-03-20 07:18:30|971.86|961.06|971.88|961.08|971.88|961.08|971.86|961.06|18
1647760720000|2022-03-20 07:18:40|971.86|961.06|971.88|961.08|971.88|961.08|971.86|961.06|18
1647760730000|2022-03-20 07:18:50|971.86|961.06|971.88|961.08|971.88|961.08|971.86|961.06|20
1647760740000|2022-03-20 07:19:00|971.86|961.06|971.46|960.66|971.88|961.08|971.33|960.53|20
1647760750000|2022-03-20 07:19:10|971.45|960.65|971.36|960.56|971.46|960.66|971.36|960.56|9
1647760780000|2022-03-20 07:19:40|971.27|960.47|970.49|959.69|971.27|960.47|970.49|959.69|15
1647760790000|2022-03-20 07:19:50|970.5|959.7|970.49|959.69|970.54|959.74|970.48|959.68|18
1647760800000|2022-03-20 07:20:00|970.54|959.74|970.34|959.54|970.54|959.74|970.33|959.53|20
1647760810000|2022-03-20 07:20:10|970.33|959.53|970.34|959.54|970.34|959.54|970.33|959.53|6
1647760820000|2022-03-20 07:20:20|970.36|959.56|970.36|959.56|970.36|959.56|970.36|959.56|1
1647760830000|2022-03-20 07:20:30|970.71|959.91|971.34|960.54|971.34|960.54|970.71|959.91|15
1647760840000|2022-03-20 07:20:40|971.33|960.53|971.34|960.54|971.34|960.54|971.33|960.53|10
1647760850000|2022-03-20 07:20:50|971.33|960.53|971.4|960.6|971.4|960.6|971.33|960.53|4
1647760860000|2022-03-20 07:21:00|971.41|960.61|971.36|960.56|971.41|960.61|971.36|960.56|6
1647760880000|2022-03-20 07:21:20|971.39|960.59|971.36|960.56|971.39|960.59|971.36|960.56|6
1647760890000|2022-03-20 07:21:30|971.4|960.6|971.36|960.56|971.4|960.6|971.36|960.56|4
1647760900000|2022-03-20 07:21:40|971.4|960.6|971.36|960.56|971.4|960.6|971.36|960.56|6
1647760920000|2022-03-20 07:22:00|971.4|960.6|971.4|960.6|971.4|960.6|971.36|960.56|5
1647760930000|2022-03-20 07:22:10|971.87|961.07|972.46|961.66|972.46|961.66|971.85|961.05|18
1647760940000|2022-03-20 07:22:20|972.43|961.63|972.95|962.15|972.96|962.16|972.43|961.63|10
1647760950000|2022-03-20 07:22:30|972.98|962.18|972.98|962.18|972.99|962.19|972.98|962.18|15
1647760960000|2022-03-20 07:22:40|972.99|962.19|973.33|962.53|973.33|962.53|972.98|962.18|6
1647760970000|2022-03-20 07:22:50|973.34|962.54|973.38|962.58|973.38|962.58|973.33|962.53|3
1647760980000|2022-03-20 07:23:00|973.37|962.57|973.76|962.96|973.76|962.96|973.37|962.57|19
1647760990000|2022-03-20 07:23:10|973.75|962.95|972.56|961.76|973.76|962.96|972.56|961.76|19
1647761000000|2022-03-20 07:23:20|972.57|961.77|972.57|961.77|972.57|961.77|972.52|961.72|17
1647761010000|2022-03-20 07:23:30|972.56|961.76|972.57|961.77|972.57|961.77|972.56|961.76|16
1647761020000|2022-03-20 07:23:40|972.56|961.76|972.37|961.57|972.57|961.77|972.37|961.57|18
1647761030000|2022-03-20 07:23:50|972.38|961.58|972.37|961.57|972.38|961.58|972.37|961.57|18
1647761040000|2022-03-20 07:24:00|972.38|961.58|972.37|961.57|972.38|961.58|972.37|961.57|18
1647761050000|2022-03-20 07:24:10|972.38|961.58|972.37|961.57|972.38|961.58|972.34|961.54|16
1647761060000|2022-03-20 07:24:20|972.34|961.54|972.37|961.57|972.38|961.58|972.34|961.54|18
1647761070000|2022-03-20 07:24:30|972.38|961.58|972.37|961.57|972.38|961.58|972.34|961.54|18
1647761080000|2022-03-20 07:24:40|972.38|961.58|972.44|961.64|972.44|961.64|972.37|961.57|17
1647761090000|2022-03-20 07:24:50|972.4|961.6|972.4|961.6|972.44|961.64|972.4|961.6|13
1647761100000|2022-03-20 07:25:00|972.44|961.64|972.4|961.6|972.44|961.64|972.4|961.6|2
1647761110000|2022-03-20 07:25:10|972.44|961.64|972.4|961.6|972.44|961.64|972.4|961.6|4
1647761120000|2022-03-20 07:25:20|972.44|961.64|972.4|961.6|972.44|961.64|972.4|961.6|2
1647761130000|2022-03-20 07:25:30|972.44|961.64|972.4|961.6|972.44|961.64|972.4|961.6|6
1647761140000|2022-03-20 07:25:40|972.44|961.64|972.4|961.6|972.44|961.64|972.4|961.6|8
1647761150000|2022-03-20 07:25:50|972.44|961.64|972.4|961.6|972.44|961.64|972.4|961.6|4
1647761160000|2022-03-20 07:26:00|972.44|961.64|972.4|961.6|972.44|961.64|972.4|961.6|6
1647761170000|2022-03-20 07:26:10|972.44|961.64|972.4|961.6|972.44|961.64|972.4|961.6|10
1647761180000|2022-03-20 07:26:20|972.44|961.64|972.4|961.6|972.44|961.64|972.4|961.6|6
1647761190000|2022-03-20 07:26:30|972.44|961.64|972.4|961.6|972.44|961.64|972.4|961.6|2
1647761200000|2022-03-20 07:26:40|972.44|961.64|972.4|961.6|972.44|961.64|972.4|961.6|8
1647761210000|2022-03-20 07:26:50|972.51|961.71|972.51|961.71|972.51|961.71|972.51|961.71|1
1647761250000|2022-03-20 07:27:30|972.8|962|973.09|962.29|973.13|962.33|972.8|962|5
1647761260000|2022-03-20 07:27:40|973.2|962.4|973.21|962.41|973.21|962.41|973.2|962.4|2
1647761270000|2022-03-20 07:27:50|973.41|962.61|973.41|962.61|973.41|962.61|973.41|962.61|1
1647761280000|2022-03-20 07:28:00|973.37|962.57|973.41|962.61|973.41|962.61|973.37|962.57|2
1647761300000|2022-03-20 07:28:20|973.37|962.57|973.41|962.61|973.41|962.61|973.37|962.57|2
1647761330000|2022-03-20 07:28:50|973.37|962.57|973.16|962.36|973.5|962.7|973.16|962.36|7
1647761360000|2022-03-20 07:29:20|973.15|962.35|972.87|962.07|973.16|962.36|972.87|962.07|5
1647761370000|2022-03-20 07:29:30|972.88|962.08|972.34|961.54|972.88|962.08|972.34|961.54|18
1647761380000|2022-03-20 07:29:40|972.35|961.55|972.34|961.54|972.35|961.55|972.33|961.53|18
1647761390000|2022-03-20 07:29:50|972.33|961.53|972.33|961.53|972.34|961.54|972.33|961.53|17
1647761400000|2022-03-20 07:30:00|972.34|961.54|972.88|962.08|972.88|962.08|972.33|961.53|13
1647761410000|2022-03-20 07:30:10|972.86|962.06|973.16|962.36|973.16|962.36|972.86|962.06|3
1647761430000|2022-03-20 07:30:30|973.33|962.53|973.16|962.36|973.5|962.7|973.16|962.36|3
1647761440000|2022-03-20 07:30:40|973.33|962.53|973.5|962.7|973.5|962.7|973.33|962.53|2
1647761510000|2022-03-20 07:31:50|973.32|962.52|973.16|962.36|973.32|962.52|973.15|962.35|16
1647761520000|2022-03-20 07:32:00|973.15|962.35|973.15|962.35|973.16|962.36|973.15|962.35|7
1647761530000|2022-03-20 07:32:10|973.16|962.36|973.1|962.3|973.16|962.36|973.1|962.3|12
1647761590000|2022-03-20 07:33:10|973.29|962.49|973.29|962.49|973.29|962.49|973.29|962.49|1
1647761600000|2022-03-20 07:33:20|973.46|962.66|973.3|962.5|973.46|962.66|973.3|962.5|2
1647761610000|2022-03-20 07:33:30|973.31|962.51|973.65|962.85|973.65|962.85|973.31|962.51|2
1647761630000|2022-03-20 07:33:50|973.66|962.86|973.63|962.83|973.66|962.86|973.63|962.83|6
1647761640000|2022-03-20 07:34:00|973.62|962.82|973.64|962.84|973.64|962.84|973.62|962.82|5
1647761650000|2022-03-20 07:34:10|973.65|962.85|973.66|962.86|973.85|963.05|973.65|962.85|6
1647761660000|2022-03-20 07:34:20|973.65|962.85|973.64|962.84|973.65|962.85|973.64|962.84|2
1647761720000|2022-03-20 07:35:20|973.65|962.85|973.65|962.85|973.65|962.85|973.65|962.85|1
1647761730000|2022-03-20 07:35:30|973.53|962.73|972.98|962.18|973.53|962.73|972.98|962.18|3
1647761740000|2022-03-20 07:35:40|972.72|961.92|972.72|961.92|972.72|961.92|972.72|961.92|1
1647761780000|2022-03-20 07:36:20|972.52|961.72|972.31|961.51|972.52|961.72|972.31|961.51|2
1647761790000|2022-03-20 07:36:30|971.93|961.13|972.22|961.42|972.22|961.42|971.52|960.72|14
1647761800000|2022-03-20 07:36:40|972.21|961.41|971.96|961.16|972.22|961.42|971.95|961.15|20
1647761810000|2022-03-20 07:36:50|971.95|961.15|971.96|961.16|971.96|961.16|971.94|961.14|18
1647761820000|2022-03-20 07:37:00|971.95|961.15|971.23|960.43|971.96|961.16|971.22|960.42|15
1647761830000|2022-03-20 07:37:10|971.22|960.42|971.22|960.42|971.23|960.43|971.22|960.42|13
1647761840000|2022-03-20 07:37:20|971.23|960.43|971.16|960.36|971.23|960.43|971.16|960.36|7
1647761850000|2022-03-20 07:37:30|971.1|960.3|971.1|960.3|971.1|960.3|971.1|960.3|1
1647761860000|2022-03-20 07:37:40|971.11|960.31|971.11|960.31|971.11|960.31|971.1|960.3|15
1647761870000|2022-03-20 07:37:50|971.1|960.3|971.1|960.3|971.1|960.3|971.1|960.3|1
1647761890000|2022-03-20 07:38:10|971.11|960.31|971.09|960.29|971.11|960.31|971.09|960.29|12
1647761900000|2022-03-20 07:38:20|970.92|960.12|971.09|960.29|971.09|960.29|970.92|960.12|2
1647761910000|2022-03-20 07:38:30|971.08|960.28|971.08|960.28|971.08|960.28|971.08|960.28|1
1647761970000|2022-03-20 07:39:30|971.02|960.22|971.08|960.28|971.08|960.28|971.02|960.22|2
1647761980000|2022-03-20 07:39:40|971.02|960.22|971.08|960.28|971.08|960.28|971.02|960.22|6
1647761990000|2022-03-20 07:39:50|971.54|960.74|971.54|960.74|971.54|960.74|971.53|960.73|17
1647762000000|2022-03-20 07:40:00|971.53|960.73|971.54|960.74|971.54|960.74|971.53|960.73|16
1647762010000|2022-03-20 07:40:10|971.53|960.73|972.4|961.6|972.4|961.6|971.48|960.68|18
1647762020000|2022-03-20 07:40:20|972.41|961.61|972.41|961.61|972.46|961.66|972.4|961.6|15
1647762030000|2022-03-20 07:40:30|972.46|961.66|972.88|962.08|972.88|962.08|972.41|961.61|17
1647762050000|2022-03-20 07:40:50|972.89|962.09|972.88|962.08|972.89|962.09|972.88|962.08|2
1647762060000|2022-03-20 07:41:00|972.89|962.09|972.39|961.59|972.89|962.09|972.39|961.59|4
1647762070000|2022-03-20 07:41:10|972.23|961.43|972.05|961.25|972.23|961.43|972.05|961.25|5
1647762090000|2022-03-20 07:41:30|972.06|961.26|971.77|960.97|972.06|961.26|971.77|960.97|5
1647762100000|2022-03-20 07:41:40|971.57|960.77|971.68|960.88|971.68|960.88|971.5|960.7|14
1647762110000|2022-03-20 07:41:50|971.67|960.87|970.38|959.58|971.68|960.88|970.38|959.58|17
1647762120000|2022-03-20 07:42:00|970.34|959.54|969.54|958.74|970.34|959.54|969.53|958.73|11
1647762130000|2022-03-20 07:42:10|969.53|958.73|970.96|960.16|970.96|960.16|969.53|958.73|14
1647762140000|2022-03-20 07:42:20|970.95|960.15|970.96|960.16|970.96|960.16|970.95|960.15|12
1647762150000|2022-03-20 07:42:30|971.29|960.49|971.29|960.49|971.29|960.49|971.28|960.48|13
1647762160000|2022-03-20 07:42:40|971.28|960.48|971.29|960.49|971.29|960.49|971.28|960.48|2
1647762170000|2022-03-20 07:42:50|971.19|960.39|970.98|960.18|971.29|960.49|970.97|960.17|8
1647762180000|2022-03-20 07:43:00|970.97|960.17|970.98|960.18|971.19|960.39|970.97|960.17|16
1647762190000|2022-03-20 07:43:10|970.97|960.17|970.98|960.18|970.98|960.18|970.97|960.17|6
1647762210000|2022-03-20 07:43:30|970.97|960.17|971.18|960.38|971.34|960.54|970.97|960.17|14
1647762220000|2022-03-20 07:43:40|971.07|960.27|971.07|960.27|971.07|960.27|971.07|960.27|1
1647762230000|2022-03-20 07:43:50|971.18|960.38|970.91|960.11|971.18|960.38|970.91|960.11|2
1647762240000|2022-03-20 07:44:00|970.88|960.08|970.88|960.08|970.88|960.08|970.88|960.08|1
1647762290000|2022-03-20 07:44:50|970.91|960.11|970.26|959.46|970.92|960.12|970.26|959.46|12
1647762300000|2022-03-20 07:45:00|970.27|959.47|970.84|960.04|970.95|960.15|970.25|959.45|15
1647762310000|2022-03-20 07:45:10|970.72|959.92|970.95|960.15|970.95|960.15|970.72|959.92|3
1647762340000|2022-03-20 07:45:40|970.84|960.04|970.72|959.92|970.84|960.04|970.72|959.92|8
1647762350000|2022-03-20 07:45:50|970.29|959.49|970.29|959.49|970.29|959.49|970.29|959.49|1
1647762360000|2022-03-20 07:46:00|970.56|959.76|970.54|959.74|970.56|959.76|970.54|959.74|2
1647762370000|2022-03-20 07:46:10|970.51|959.71|970.08|959.28|970.51|959.71|970.07|959.27|16
1647762380000|2022-03-20 07:46:20|970.07|959.27|969.56|958.76|970.08|959.28|969.56|958.76|15
1647762390000|2022-03-20 07:46:30|969.55|958.75|969.55|958.75|969.56|958.76|969.55|958.75|15
1647762400000|2022-03-20 07:46:40|969.56|958.76|969.51|958.71|969.56|958.76|969.51|958.71|18
1647762410000|2022-03-20 07:46:50|969.52|958.72|969.88|959.08|970.34|959.54|969.52|958.72|17
1647762420000|2022-03-20 07:47:00|969.89|959.09|969.88|959.08|969.89|959.09|969.88|959.08|2
1647762430000|2022-03-20 07:47:10|969.87|959.07|969.87|959.07|969.88|959.08|969.87|959.07|15
1647762440000|2022-03-20 07:47:20|969.88|959.08|969.87|959.07|969.88|959.08|969.87|959.07|16
1647762450000|2022-03-20 07:47:30|969.88|959.08|969.56|958.76|969.89|959.09|969.56|958.76|10
1647762460000|2022-03-20 07:47:40|969.54|958.74|969.48|958.68|969.54|958.74|969.1|958.3|14
1647762470000|2022-03-20 07:47:50|969.47|958.67|969.48|958.68|969.48|958.68|969.09|958.29|14
1647762480000|2022-03-20 07:48:00|969.47|958.67|969.09|958.29|969.48|958.68|969.09|958.29|10
1647762490000|2022-03-20 07:48:10|969.06|958.26|969.01|958.21|969.06|958.26|969|958.2|8
1647762500000|2022-03-20 07:48:20|969|958.2|969.2|958.4|969.37|958.57|968.72|957.92|8
1647762510000|2022-03-20 07:48:30|969.37|958.57|969.01|958.21|969.37|958.57|969|958.2|11
1647762520000|2022-03-20 07:48:40|969|958.2|968.64|957.84|969.01|958.21|968.47|957.67|15
1647762530000|2022-03-20 07:48:50|968.47|957.67|968.18|957.38|968.47|957.67|968.18|957.38|5
1647762540000|2022-03-20 07:49:00|968.38|957.58|968.64|957.84|968.71|957.91|968.38|957.58|4
1647762550000|2022-03-20 07:49:10|968.47|957.67|968.21|957.41|968.48|957.68|968.21|957.41|6
1647762560000|2022-03-20 07:49:20|968.17|957.37|967.63|956.83|968.17|957.37|967.24|956.44|10
1647762570000|2022-03-20 07:49:30|967.41|956.61|967.62|956.82|967.62|956.82|967.23|956.43|16
1647762590000|2022-03-20 07:49:50|967.4|956.6|967.23|956.43|967.45|956.65|967.23|956.43|6
1647762600000|2022-03-20 07:50:00|967.45|956.65|968.07|957.27|968.07|957.27|967.4|956.6|10
1647762610000|2022-03-20 07:50:10|968.19|957.39|968.19|957.39|968.19|957.39|968.19|957.39|1
1647762630000|2022-03-20 07:50:30|968.07|957.27|968.1|957.3|968.15|957.35|967.91|957.11|4
1647762640000|2022-03-20 07:50:40|968.01|957.21|968.01|957.21|968.01|957.21|968.01|957.21|1
1647762660000|2022-03-20 07:51:00|968.21|957.41|968.33|957.53|968.33|957.53|968.21|957.41|2
1647762690000|2022-03-20 07:51:30|968.37|957.57|968.96|958.16|968.96|958.16|968.37|957.57|10
1647762700000|2022-03-20 07:51:40|968.97|958.17|968.96|958.16|968.97|958.17|968.96|958.16|2
1647762710000|2022-03-20 07:51:50|969.27|958.47|969.27|958.47|969.27|958.47|969.27|958.47|1
1647762720000|2022-03-20 07:52:00|969.29|958.49|969.29|958.49|969.33|958.53|969.29|958.49|13
1647762730000|2022-03-20 07:52:10|969.33|958.53|969.88|959.08|969.89|959.09|969.29|958.49|12
1647762740000|2022-03-20 07:52:20|969.89|959.09|969.89|959.09|969.89|959.09|969.87|959.07|14
1647762750000|2022-03-20 07:52:30|969.9|959.1|969.93|959.13|969.94|959.14|969.89|959.09|15
1647762760000|2022-03-20 07:52:40|969.94|959.14|969.93|959.13|969.94|959.14|969.93|959.13|14
1647762830000|2022-03-20 07:53:50|970.15|959.35|970.25|959.45|970.27|959.47|970.15|959.35|5
1647762840000|2022-03-20 07:54:00|970.26|959.46|970.13|959.33|970.27|959.47|970.13|959.33|7
1647762850000|2022-03-20 07:54:10|969.91|959.11|969.91|959.11|969.91|959.11|969.91|959.11|1
1647762860000|2022-03-20 07:54:20|969.71|958.91|969.11|958.31|969.86|959.06|969.1|958.3|9
1647762870000|2022-03-20 07:54:30|969.1|958.3|969.09|958.29|969.11|958.31|969.09|958.29|3
1647762890000|2022-03-20 07:54:50|969.06|958.26|968.77|957.97|969.06|958.26|968.77|957.97|3
1647762900000|2022-03-20 07:55:00|968.76|957.96|968.77|957.97|968.77|957.97|968.76|957.96|2
1647762910000|2022-03-20 07:55:10|968.43|957.63|968.43|957.63|968.43|957.63|968.43|957.63|1
1647762940000|2022-03-20 07:55:40|968.37|957.57|968.43|957.63|968.43|957.63|968.37|957.57|2
1647762950000|2022-03-20 07:55:50|968.44|957.64|968.43|957.63|968.44|957.64|968.43|957.63|4
1647762990000|2022-03-20 07:56:30|968.76|957.96|969.33|958.53|969.33|958.53|968.76|957.96|4
1647763020000|2022-03-20 07:57:00|969.35|958.55|969.35|958.55|969.35|958.55|969.35|958.55|1
1647763030000|2022-03-20 07:57:10|969.36|958.56|969.35|958.55|969.36|958.56|969.35|958.55|2
1647763040000|2022-03-20 07:57:20|969.36|958.56|969.35|958.55|969.36|958.56|969.35|958.55|14
1647763050000|2022-03-20 07:57:30|969.36|958.56|969.35|958.55|969.36|958.56|969.35|958.55|18
1647763060000|2022-03-20 07:57:40|969.36|958.56|970.16|959.36|970.38|959.58|969.35|958.55|19
1647763070000|2022-03-20 07:57:50|970.17|959.37|970.27|959.47|970.27|959.47|969.99|959.19|8
1647763100000|2022-03-20 07:58:20|970.33|959.53|970.35|959.55|970.35|959.55|970.33|959.53|2
1647763110000|2022-03-20 07:58:30|970.4|959.6|970.96|960.16|970.96|960.16|970.4|959.6|9
1647763120000|2022-03-20 07:58:40|970.95|960.15|970.95|960.15|970.96|960.16|970.95|960.15|11
1647763130000|2022-03-20 07:58:50|970.96|960.16|970.95|960.15|970.96|960.16|970.95|960.15|8
1647763140000|2022-03-20 07:59:00|970.96|960.16|970.96|960.16|970.96|960.16|970.95|960.15|7
1647763150000|2022-03-20 07:59:10|970.89|960.09|970.44|959.64|970.89|960.09|970.44|959.64|3
1647763170000|2022-03-20 07:59:30|970.41|959.61|970.43|959.63|970.43|959.63|970.41|959.61|2
1647763180000|2022-03-20 07:59:40|970.34|959.54|969.4|958.6|970.34|959.54|969.4|958.6|6
1647763190000|2022-03-20 07:59:50|969.44|958.64|970.13|959.33|970.13|959.33|969.44|958.64|4
1647763200000|2022-03-20 08:00:00|970.25|959.45|970.36|959.56|970.36|959.56|970.25|959.45|2
1647763210000|2022-03-20 08:00:10|970.37|959.57|970.36|959.56|970.37|959.57|970.36|959.56|2
1647763220000|2022-03-20 08:00:20|970.37|959.57|970.37|959.57|970.37|959.57|970.37|959.57|1
1647763230000|2022-03-20 08:00:30|970.36|959.56|970.36|959.56|970.36|959.56|970.24|959.44|3
1647763250000|2022-03-20 08:00:50|970.24|959.44|969.58|958.78|970.24|959.44|969.58|958.78|5
1647763270000|2022-03-20 08:01:10|969.45|958.65|969.27|958.47|969.45|958.65|969.27|958.47|4
1647763280000|2022-03-20 08:01:20|969.28|958.48|968.86|958.06|969.28|958.48|968.86|958.06|19
1647763290000|2022-03-20 08:01:30|968.87|958.07|968.86|958.06|968.87|958.07|968.86|958.06|18
1647763300000|2022-03-20 08:01:40|968.87|958.07|968.86|958.06|968.87|958.07|968.86|958.06|18
1647763310000|2022-03-20 08:01:50|968.87|958.07|969.11|958.31|969.11|958.31|968.86|958.06|6
1647763320000|2022-03-20 08:02:00|968.94|958.14|969.74|958.94|969.75|958.95|968.94|958.14|14
1647763330000|2022-03-20 08:02:10|969.75|958.95|969.74|958.94|969.75|958.95|969.74|958.94|16
1647763340000|2022-03-20 08:02:20|969.75|958.95|969.75|958.95|969.75|958.95|969.74|958.94|19
1647763350000|2022-03-20 08:02:30|969.74|958.94|969.75|958.95|969.75|958.95|969.74|958.94|18
1647763360000|2022-03-20 08:02:40|969.74|958.94|969.75|958.95|969.75|958.95|969.74|958.94|12
1647763370000|2022-03-20 08:02:50|969.74|958.94|970.99|960.19|971.26|960.46|969.74|958.94|14
1647763380000|2022-03-20 08:03:00|971|960.2|970.88|960.08|971|960.2|970.84|960.04|6
1647763390000|2022-03-20 08:03:10|970.89|960.09|970.4|959.6|970.89|960.09|970.4|959.6|6
1647763400000|2022-03-20 08:03:20|970.07|959.27|969.77|958.97|970.07|959.27|969.76|958.96|10
1647763410000|2022-03-20 08:03:30|969.76|958.96|969.77|958.97|969.77|958.97|969.76|958.96|12
1647763420000|2022-03-20 08:03:40|969.76|958.96|969.76|958.96|969.77|958.97|969.76|958.96|15
1647763430000|2022-03-20 08:03:50|969.77|958.97|970.07|959.27|970.07|959.27|969.76|958.96|16
1647763440000|2022-03-20 08:04:00|970.06|959.26|970.07|959.27|970.07|959.27|970.06|959.26|16
1647763450000|2022-03-20 08:04:10|970.06|959.26|970.4|959.6|970.4|959.6|970.06|959.26|10
1647763480000|2022-03-20 08:04:40|970.34|959.54|970.34|959.54|970.4|959.6|970.34|959.54|5
1647763500000|2022-03-20 08:05:00|970.4|959.6|970.34|959.54|970.4|959.6|970.34|959.54|2
1647763510000|2022-03-20 08:05:10|970.35|959.55|970.23|959.43|970.35|959.55|970.22|959.42|15
1647763520000|2022-03-20 08:05:20|970.22|959.42|970.02|959.22|970.23|959.43|970.02|959.22|6
1647763530000|2022-03-20 08:05:30|969.76|958.96|969.22|958.42|969.76|958.96|969.21|958.41|9
1647763540000|2022-03-20 08:05:40|969.23|958.43|968.87|958.07|969.23|958.43|968.87|958.07|6
1647763550000|2022-03-20 08:05:50|969.14|958.34|969.6|958.8|969.6|958.8|969.14|958.34|4
1647763560000|2022-03-20 08:06:00|969.61|958.81|969.61|958.81|969.61|958.81|969.61|958.81|1
1647763580000|2022-03-20 08:06:20|969.4|958.6|969.18|958.38|969.4|958.6|969.18|958.38|2
1647763620000|2022-03-20 08:07:00|969.14|958.34|968.53|957.73|969.14|958.34|968.53|957.73|3
1647763630000|2022-03-20 08:07:10|968.55|957.75|968.47|957.67|968.55|957.75|968.47|957.67|9
1647763640000|2022-03-20 08:07:20|968.48|957.68|968|957.2|968.48|957.68|968|957.2|15
1647763660000|2022-03-20 08:07:40|967.99|957.19|968.35|957.55|968.35|957.55|967.98|957.18|10
1647763700000|2022-03-20 08:08:20|968.67|957.87|968.67|957.87|968.67|957.87|968.67|957.87|1
1647763710000|2022-03-20 08:08:30|968.65|957.85|968.77|957.97|968.77|957.97|968.64|957.84|7
1647763720000|2022-03-20 08:08:40|968.93|958.13|968.85|958.05|968.93|958.13|968.85|958.05|2
1647763730000|2022-03-20 08:08:50|968.93|958.13|968.93|958.13|968.93|958.13|968.93|958.13|1
1647763760000|2022-03-20 08:09:20|969.1|958.3|969.21|958.41|969.21|958.41|969.1|958.3|2
1647763780000|2022-03-20 08:09:40|969.29|958.49|970.23|959.43|970.23|959.43|969.29|958.49|2
1647763790000|2022-03-20 08:09:50|970.29|959.49|970|959.2|970.33|959.53|970|959.2|10
1647763800000|2022-03-20 08:10:00|970.01|959.21|969.79|958.99|970.18|959.38|969.79|958.99|12
1647763820000|2022-03-20 08:10:20|969.84|959.04|969.84|959.04|969.84|959.04|969.8|959|5
1647763830000|2022-03-20 08:10:30|969.8|959|969.84|959.04|969.84|959.04|969.8|959|12
1647763860000|2022-03-20 08:11:00|969.87|959.07|970.1|959.3|970.1|959.3|969.87|959.07|2
1647763870000|2022-03-20 08:11:10|970.08|959.28|969.87|959.07|970.08|959.28|969.85|959.05|11
1647763880000|2022-03-20 08:11:20|969.86|959.06|969.87|959.07|969.87|959.07|969.86|959.06|8
1647763890000|2022-03-20 08:11:30|969.86|959.06|970.14|959.34|970.14|959.34|969.86|959.06|9
1647763930000|2022-03-20 08:12:10|970.29|959.49|970.46|959.66|970.46|959.66|970.28|959.48|10
1647763940000|2022-03-20 08:12:20|970.45|959.65|970.26|959.46|970.69|959.89|970.26|959.46|9
1647763950000|2022-03-20 08:12:30|970.16|959.36|970.26|959.46|970.27|959.47|970.16|959.36|10
1647763960000|2022-03-20 08:12:40|970.27|959.47|970.26|959.46|970.27|959.47|970.26|959.46|8
1647763970000|2022-03-20 08:12:50|970.27|959.47|969.51|958.71|970.27|959.47|969.51|958.71|17
1647763980000|2022-03-20 08:13:00|969.53|958.73|968.53|957.73|969.53|958.73|968.53|957.73|11
1647763990000|2022-03-20 08:13:10|968.52|957.72|969.27|958.47|969.27|958.47|968.5|957.7|11
1647764000000|2022-03-20 08:13:20|969.28|958.48|969.27|958.47|969.28|958.48|969.27|958.47|16
1647764010000|2022-03-20 08:13:30|969.28|958.48|969.27|958.47|969.28|958.48|969.27|958.47|18
1647764020000|2022-03-20 08:13:40|969.28|958.48|969.27|958.47|969.28|958.48|969.27|958.47|18
1647764030000|2022-03-20 08:13:50|969.28|958.48|969.91|959.11|969.91|959.11|969.27|958.47|12
1647764040000|2022-03-20 08:14:00|969.9|959.1|970.22|959.42|970.22|959.42|969.9|959.1|18
1647764050000|2022-03-20 08:14:10|970.21|959.41|970.16|959.36|970.22|959.42|969.9|959.1|17
1647764060000|2022-03-20 08:14:20|969.94|959.14|969.91|959.11|969.94|959.14|969.9|959.1|13
1647764070000|2022-03-20 08:14:30|969.9|959.1|969.91|959.11|969.91|959.11|969.9|959.1|16
1647764080000|2022-03-20 08:14:40|969.9|959.1|969.5|958.7|969.91|959.11|969.5|958.7|16
1647764090000|2022-03-20 08:14:50|969.52|958.72|969.51|958.71|969.52|958.72|969.5|958.7|3
1647764100000|2022-03-20 08:15:00|969.5|958.7|969.5|958.7|969.52|958.72|969.5|958.7|3
1647764110000|2022-03-20 08:15:10|969.52|958.72|969.83|959.03|969.83|959.03|969.5|958.7|14
1647764120000|2022-03-20 08:15:20|969.84|959.04|969.83|959.03|969.84|959.04|969.83|959.03|4
1647764130000|2022-03-20 08:15:30|969.89|959.09|969.91|959.11|969.91|959.11|969.89|959.09|2
1647764140000|2022-03-20 08:15:40|969.9|959.1|969.94|959.14|969.94|959.14|969.9|959.1|8
1647764150000|2022-03-20 08:15:50|969.93|959.13|969.91|959.11|969.94|959.14|969.91|959.11|9
1647764180000|2022-03-20 08:16:20|969.93|959.13|969.93|959.13|969.94|959.14|969.93|959.13|3
1647764200000|2022-03-20 08:16:40|969.94|959.14|970.29|959.49|970.29|959.49|969.93|959.13|4
1647764210000|2022-03-20 08:16:50|970.32|959.52|970.91|960.11|970.91|960.11|970.32|959.52|9
1647764220000|2022-03-20 08:17:00|970.79|959.99|970.41|959.61|970.79|959.99|970.41|959.61|2
1647764240000|2022-03-20 08:17:20|970.58|959.78|970.99|960.19|970.99|960.19|970.58|959.78|4
1647764260000|2022-03-20 08:17:40|971.21|960.41|971.44|960.64|971.44|960.64|971.21|960.41|7
1647764270000|2022-03-20 08:17:50|971.8|961|972.26|961.46|972.26|961.46|971.79|960.99|5
1647764280000|2022-03-20 08:18:00|972.27|961.47|972.26|961.46|972.27|961.47|972.14|961.34|4
1647764290000|2022-03-20 08:18:10|972.27|961.47|972.36|961.56|972.9|962.1|972.26|961.46|10
1647764300000|2022-03-20 08:18:20|972.4|961.6|973.33|962.53|973.33|962.53|972.36|961.56|4
1647764310000|2022-03-20 08:18:30|973.44|962.64|973.44|962.64|973.44|962.64|973.44|962.64|1
1647764320000|2022-03-20 08:18:40|973.43|962.63|973.44|962.64|973.44|962.64|973.43|962.63|2
1647764350000|2022-03-20 08:19:10|973.45|962.65|974.12|963.32|974.12|963.32|973.45|962.65|4
1647764360000|2022-03-20 08:19:20|974.13|963.33|974.13|963.33|974.13|963.33|974.12|963.32|7
1647764370000|2022-03-20 08:19:30|974.28|963.48|974.14|963.34|974.28|963.48|974.14|963.34|2
1647764380000|2022-03-20 08:19:40|973.97|963.17|973.99|963.19|973.99|963.19|973.97|963.17|2
1647764390000|2022-03-20 08:19:50|973.72|962.92|973.72|962.92|973.72|962.92|973.72|962.92|1
1647764430000|2022-03-20 08:20:30|973.73|962.93|973.73|962.93|973.73|962.93|973.73|962.93|1
1647764450000|2022-03-20 08:20:50|973.74|962.94|973.74|962.94|973.74|962.94|973.73|962.93|3
1647764470000|2022-03-20 08:21:10|973.91|963.11|973.91|963.11|973.91|963.11|973.91|963.11|1
1647764480000|2022-03-20 08:21:20|974.06|963.26|974.06|963.26|974.23|963.43|974.06|963.26|3
1647764500000|2022-03-20 08:21:40|973.74|962.94|973.74|962.94|973.74|962.94|973.74|962.94|1
1647764510000|2022-03-20 08:21:50|973.91|963.11|974.44|963.64|974.44|963.64|973.91|963.11|4
1647764520000|2022-03-20 08:22:00|974.23|963.43|974.09|963.29|974.23|963.43|973.8|963|9
1647764530000|2022-03-20 08:22:10|973.97|963.17|973.39|962.59|973.97|963.17|973.38|962.58|13
1647764540000|2022-03-20 08:22:20|973.38|962.58|973.39|962.59|973.39|962.59|973.38|962.58|10
1647764550000|2022-03-20 08:22:30|973.38|962.58|973.39|962.59|973.39|962.59|973.37|962.57|16
1647764560000|2022-03-20 08:22:40|973.37|962.57|973.39|962.59|973.39|962.59|973.37|962.57|14
1647764570000|2022-03-20 08:22:50|973.37|962.57|974.12|963.32|974.12|963.32|973.37|962.57|13
1647764580000|2022-03-20 08:23:00|974.13|963.33|974.03|963.23|974.13|963.33|974.03|963.23|5
1647764590000|2022-03-20 08:23:10|974.01|963.21|974.02|963.22|974.12|963.32|974.01|963.21|8
1647764600000|2022-03-20 08:23:20|974.01|963.21|973.29|962.49|974.01|963.21|973.29|962.49|4
1647764610000|2022-03-20 08:23:30|973.28|962.48|973.29|962.49|973.29|962.49|973.28|962.48|10
1647764620000|2022-03-20 08:23:40|973.28|962.48|972.55|961.75|973.29|962.49|972.55|961.75|16
1647764630000|2022-03-20 08:23:50|972.54|961.74|972.41|961.61|972.55|961.75|972.41|961.61|7
1647764640000|2022-03-20 08:24:00|972.4|961.6|972.41|961.61|972.41|961.61|972.4|961.6|4
1647764650000|2022-03-20 08:24:10|972.4|961.6|972.41|961.61|972.41|961.61|972.4|961.6|8
1647764660000|2022-03-20 08:24:20|972.4|961.6|972.55|961.75|972.55|961.75|972.4|961.6|7
1647764670000|2022-03-20 08:24:30|972.54|961.74|973.26|962.46|973.26|962.46|972.54|961.74|9
1647764690000|2022-03-20 08:24:50|972.97|962.17|973.26|962.46|973.26|962.46|972.97|962.17|9
1647764700000|2022-03-20 08:25:00|973.25|962.45|973.14|962.34|973.26|962.46|973.14|962.34|9
1647764710000|2022-03-20 08:25:10|973.26|962.46|973.26|962.46|973.26|962.46|973.25|962.45|5
1647764720000|2022-03-20 08:25:20|973.25|962.45|972.54|961.74|973.26|962.46|972.54|961.74|6
1647764730000|2022-03-20 08:25:30|972.53|961.73|972.5|961.7|972.55|961.75|972.5|961.7|8
1647764740000|2022-03-20 08:25:40|972.55|961.75|972.5|961.7|972.55|961.75|972.5|961.7|2
1647764760000|2022-03-20 08:26:00|972.49|961.69|972.5|961.7|972.5|961.7|972.46|961.66|4
1647764780000|2022-03-20 08:26:20|972.46|961.66|972.5|961.7|972.5|961.7|972.46|961.66|2
1647764790000|2022-03-20 08:26:30|972.46|961.66|972.5|961.7|972.5|961.7|972.46|961.66|6
1647764800000|2022-03-20 08:26:40|972.46|961.66|972.5|961.7|972.5|961.7|972.46|961.66|4
1647764810000|2022-03-20 08:26:50|972.46|961.66|972.5|961.7|972.5|961.7|972.46|961.66|4
1647764820000|2022-03-20 08:27:00|972.46|961.66|972.06|961.26|972.5|961.7|972.06|961.26|5
1647764830000|2022-03-20 08:27:10|972.05|961.25|971.8|961|972.06|961.26|971.8|961|5
1647764850000|2022-03-20 08:27:30|971.81|961.01|972.1|961.3|972.1|961.3|971.81|961.01|2
1647764870000|2022-03-20 08:27:50|972.02|961.22|972.02|961.22|972.02|961.22|972.02|961.22|1
1647764880000|2022-03-20 08:28:00|972.03|961.23|972.34|961.54|972.34|961.54|972.02|961.22|3
1647764890000|2022-03-20 08:28:10|972.33|961.53|972.97|962.17|972.97|962.17|972.32|961.52|11
1647764900000|2022-03-20 08:28:20|972.98|962.18|973.02|962.22|973.03|962.23|972.97|962.17|19
1647764910000|2022-03-20 08:28:30|973.03|962.23|973.03|962.23|973.03|962.23|973.02|962.22|15
1647764920000|2022-03-20 08:28:40|973.02|962.22|973.03|962.23|973.03|962.23|973.02|962.22|18
1647764930000|2022-03-20 08:28:50|973.02|962.22|972.91|962.11|973.03|962.23|972.91|962.11|5
1647764940000|2022-03-20 08:29:00|972.82|962.02|973.37|962.57|973.37|962.57|972.82|962.02|5
1647764950000|2022-03-20 08:29:10|973.03|962.23|973.35|962.55|973.35|962.55|973.02|962.22|11
1647764960000|2022-03-20 08:29:20|973.23|962.43|972.75|961.95|973.23|962.43|972.74|961.94|8
1647764970000|2022-03-20 08:29:30|972.74|961.94|972.72|961.92|972.75|961.95|972.72|961.92|7
1647764980000|2022-03-20 08:29:40|972.71|961.91|972.72|961.92|972.72|961.92|972.26|961.46|8
1647765000000|2022-03-20 08:30:00|972.76|961.96|972.91|962.11|973.02|962.22|972.76|961.96|9
1647765010000|2022-03-20 08:30:10|972.9|962.1|972.91|962.11|972.91|962.11|972.9|962.1|2
1647765030000|2022-03-20 08:30:30|972.95|962.15|973.27|962.47|973.28|962.48|972.95|962.15|4
1647765040000|2022-03-20 08:30:40|973.28|962.48|974.1|963.3|974.12|963.32|973.27|962.47|14
1647765050000|2022-03-20 08:30:50|974.12|963.32|974.12|963.32|974.12|963.32|974.1|963.3|19
1647765060000|2022-03-20 08:31:00|974.1|963.3|974.6|963.8|974.6|963.8|974.1|963.3|6
1647765070000|2022-03-20 08:31:10|974.64|963.84|974.78|963.98|974.78|963.98|974.64|963.84|14
1647765080000|2022-03-20 08:31:20|974.76|963.96|974.76|963.96|974.76|963.96|974.76|963.96|1
1647765090000|2022-03-20 08:31:30|974.82|964.02|974.82|964.02|974.82|964.02|974.82|964.02|1
1647765140000|2022-03-20 08:32:20|974.9|964.1|975.03|964.23|975.03|964.23|974.9|964.1|6
1647765150000|2022-03-20 08:32:30|974.91|964.11|974.91|964.11|974.91|964.11|974.91|964.11|1
1647765160000|2022-03-20 08:32:40|975.03|964.23|975.03|964.23|975.03|964.23|975.03|964.23|1
1647765170000|2022-03-20 08:32:50|975.07|964.27|975.08|964.28|975.08|964.28|975.07|964.27|2
1647765180000|2022-03-20 08:33:00|975.07|964.27|975.08|964.28|975.08|964.28|975.07|964.27|4
1647765190000|2022-03-20 08:33:10|975.1|964.3|975.1|964.3|975.11|964.31|975.1|964.3|3
1647765200000|2022-03-20 08:33:20|975.11|964.31|975.1|964.3|975.11|964.31|975.1|964.3|12
1647765210000|2022-03-20 08:33:30|975.11|964.31|975.1|964.3|975.11|964.31|975.1|964.3|10
1647765220000|2022-03-20 08:33:40|975.11|964.31|975.15|964.35|975.15|964.35|975.1|964.3|13
1647765250000|2022-03-20 08:34:10|975.22|964.42|975.22|964.42|975.22|964.42|975.22|964.42|1
1647765300000|2022-03-20 08:35:00|975.23|964.43|975.22|964.42|975.23|964.43|975.22|964.42|2
1647765310000|2022-03-20 08:35:10|975.23|964.43|975.22|964.42|975.23|964.43|975.22|964.42|2
1647765320000|2022-03-20 08:35:20|975.25|964.45|975.25|964.45|975.25|964.45|975.25|964.45|1
1647765340000|2022-03-20 08:35:40|975.27|964.47|975.27|964.47|975.27|964.47|975.27|964.47|1
1647765390000|2022-03-20 08:36:30|975.28|964.48|975.28|964.48|975.28|964.48|975.28|964.48|1
1647765420000|2022-03-20 08:37:00|975.06|964.26|975.06|964.26|975.06|964.26|974.98|964.18|3
1647765430000|2022-03-20 08:37:10|975.28|964.48|975.28|964.48|975.29|964.49|975.28|964.48|3
1647765450000|2022-03-20 08:37:30|975.06|964.26|974.98|964.18|975.06|964.26|974.98|964.18|2
1647765470000|2022-03-20 08:37:50|974.8|964|974.81|964.01|974.81|964.01|974.8|964|2
1647765480000|2022-03-20 08:38:00|974.82|964.02|974.41|963.61|974.82|964.02|974.02|963.22|12
1647765490000|2022-03-20 08:38:10|974.24|963.44|974.02|963.22|974.24|963.44|974.02|963.22|2
1647765520000|2022-03-20 08:38:40|973.55|962.75|973.54|962.74|973.55|962.75|973.49|962.69|9
1647765530000|2022-03-20 08:38:50|973.49|962.69|973.54|962.74|973.54|962.74|973.48|962.68|16
1647765540000|2022-03-20 08:39:00|973.48|962.68|973.54|962.74|973.54|962.74|973.48|962.68|10
1647765570000|2022-03-20 08:39:30|973.42|962.62|973.42|962.62|973.43|962.63|973.42|962.62|7
1647765580000|2022-03-20 08:39:40|973.43|962.63|973.42|962.62|973.43|962.63|973.42|962.62|6
1647765590000|2022-03-20 08:39:50|973.43|962.63|973.92|963.12|973.92|963.12|973.43|962.63|4
1647765600000|2022-03-20 08:40:00|973.91|963.11|974.06|963.26|974.06|963.26|973.91|963.11|16
1647765610000|2022-03-20 08:40:10|974.09|963.29|974.06|963.26|974.09|963.29|974.06|963.26|2
1647765620000|2022-03-20 08:40:20|974.09|963.29|973.85|963.05|974.09|963.29|973.85|963.05|4
1647765640000|2022-03-20 08:40:40|973.89|963.09|973.86|963.06|973.89|963.09|973.86|963.06|2
1647765650000|2022-03-20 08:40:50|973.83|963.03|973.81|963.01|973.83|963.03|973.81|963.01|2
1647765660000|2022-03-20 08:41:00|973.64|962.84|973.45|962.65|973.64|962.84|973.29|962.49|3
1647765690000|2022-03-20 08:41:30|973.81|963.01|973.81|963.01|973.81|963.01|973.81|963.01|1
1647765710000|2022-03-20 08:41:50|973.45|962.65|973.54|962.74|973.57|962.77|973.45|962.65|3
1647765720000|2022-03-20 08:42:00|973.52|962.72|973.52|962.72|973.52|962.72|973.52|962.72|1
1647765730000|2022-03-20 08:42:10|973.27|962.47|973.15|962.35|973.27|962.47|973.15|962.35|2
1647765750000|2022-03-20 08:42:30|973.12|962.32|972.46|961.66|973.12|962.32|972.45|961.65|11
1647765760000|2022-03-20 08:42:40|972.45|961.65|972.46|961.66|972.46|961.66|972.45|961.65|18
1647765770000|2022-03-20 08:42:50|972.45|961.65|972.46|961.66|972.52|961.72|972.45|961.65|18
1647765780000|2022-03-20 08:43:00|972.51|961.71|972.03|961.23|972.51|961.71|972.02|961.22|19
1647765790000|2022-03-20 08:43:10|972.02|961.22|972.03|961.23|972.03|961.23|972.01|961.21|13
1647765800000|2022-03-20 08:43:20|972.02|961.22|972.01|961.21|972.08|961.28|972.01|961.21|15
1647765810000|2022-03-20 08:43:30|972.02|961.22|972|961.2|972.02|961.22|972|961.2|17
1647765820000|2022-03-20 08:43:40|972.01|961.21|972|961.2|972.01|961.21|972|961.2|18
1647765830000|2022-03-20 08:43:50|972.01|961.21|972|961.2|972.01|961.21|972|961.2|18
1647765840000|2022-03-20 08:44:00|972.01|961.21|972|961.2|972.01|961.21|972|961.2|18
1647765850000|2022-03-20 08:44:10|972.01|961.21|972|961.2|972.01|961.21|972|961.2|14
1647765860000|2022-03-20 08:44:20|972.01|961.21|972|961.2|972.01|961.21|972|961.2|18
1647765870000|2022-03-20 08:44:30|972.01|961.21|972|961.2|972.01|961.21|972|961.2|18
1647765880000|2022-03-20 08:44:40|972.01|961.21|972.46|961.66|972.47|961.67|972|961.2|6
1647765890000|2022-03-20 08:44:50|972.56|961.76|973.48|962.68|973.48|962.68|972.56|961.76|3
1647765900000|2022-03-20 08:45:00|973.53|962.73|973.53|962.73|973.54|962.74|973.48|962.68|13
1647765910000|2022-03-20 08:45:10|973.48|962.68|973.55|962.75|973.55|962.75|973.48|962.68|18
1647765920000|2022-03-20 08:45:20|973.54|962.74|973.55|962.75|973.55|962.75|973.54|962.74|18
1647765930000|2022-03-20 08:45:30|973.54|962.74|974.29|963.49|974.3|963.5|973.54|962.74|18
1647765940000|2022-03-20 08:45:40|974.3|963.5|974.2|963.4|974.3|963.5|974.2|963.4|15
1647765950000|2022-03-20 08:45:50|974.19|963.39|974.29|963.49|974.29|963.49|974.19|963.39|8
1647765960000|2022-03-20 08:46:00|974.3|963.5|974.29|963.49|974.3|963.5|974.29|963.49|18
1647765970000|2022-03-20 08:46:10|974.3|963.5|974.29|963.49|974.3|963.5|974.29|963.49|18
1647765980000|2022-03-20 08:46:20|974.3|963.5|974.29|963.49|974.3|963.5|974.29|963.49|18
1647765990000|2022-03-20 08:46:30|974.3|963.5|974.2|963.4|974.3|963.5|974.19|963.39|18
1647766000000|2022-03-20 08:46:40|974.19|963.39|974.29|963.49|974.3|963.5|974.19|963.39|19
1647766010000|2022-03-20 08:46:50|974.3|963.5|974.29|963.49|974.3|963.5|974.19|963.39|17
1647766020000|2022-03-20 08:47:00|974.3|963.5|974.81|964.01|974.95|964.15|974.29|963.49|18
1647766030000|2022-03-20 08:47:10|974.95|964.15|974.95|964.15|974.95|964.15|974.95|964.15|1
1647766050000|2022-03-20 08:47:30|974.81|964.01|974.81|964.01|974.95|964.15|974.81|964.01|5
1647766060000|2022-03-20 08:47:40|974.95|964.15|974.99|964.19|974.99|964.19|974.95|964.15|4
1647766070000|2022-03-20 08:47:50|974.97|964.17|974.97|964.17|974.97|964.17|974.97|964.17|1
1647766100000|2022-03-20 08:48:20|975.08|964.28|975.86|965.06|975.86|965.06|975.08|964.28|6
1647766110000|2022-03-20 08:48:30|976.16|965.36|976.16|965.36|976.16|965.36|976.02|965.22|13
1647766120000|2022-03-20 08:48:40|976.17|965.37|976.2|965.4|976.2|965.4|976.17|965.37|9
1647766150000|2022-03-20 08:49:10|976.25|965.45|976.7|965.9|976.7|965.9|976.25|965.45|13
1647766160000|2022-03-20 08:49:20|976.71|965.91|976.7|965.9|976.71|965.91|976.7|965.9|18
1647766170000|2022-03-20 08:49:30|976.71|965.91|976.97|966.17|976.97|966.17|976.7|965.9|5
1647766210000|2022-03-20 08:50:10|976.98|966.18|976.87|966.07|976.98|966.18|976.87|966.07|3
1647766220000|2022-03-20 08:50:20|976.76|965.96|976.76|965.96|976.76|965.96|976.76|965.96|1
1647766270000|2022-03-20 08:51:10|976.72|965.92|976.72|965.92|976.72|965.92|976.71|965.91|7
1647766280000|2022-03-20 08:51:20|976.71|965.91|976.05|965.25|976.72|965.92|976.05|965.25|4
1647766310000|2022-03-20 08:51:50|975.97|965.17|975.72|964.92|975.97|965.17|975.72|964.92|2
1647766320000|2022-03-20 08:52:00|975.71|964.91|975.72|964.92|975.72|964.92|975.71|964.91|2
1647766330000|2022-03-20 08:52:10|975.73|964.93|975.72|964.92|975.73|964.93|975.72|964.92|2
1647766340000|2022-03-20 08:52:20|975.97|965.17|975.97|965.17|975.97|965.17|975.97|965.17|1
1647766380000|2022-03-20 08:53:00|975.9|965.1|975.33|964.53|975.9|965.1|975.33|964.53|8
1647766390000|2022-03-20 08:53:10|975.11|964.31|975.06|964.26|975.31|964.51|975.05|964.25|16
1647766400000|2022-03-20 08:53:20|975.05|964.25|975.05|964.25|975.05|964.25|975.05|964.25|1
1647766410000|2022-03-20 08:53:30|975.03|964.23|974.53|963.73|975.03|964.23|974.53|963.73|16
1647766420000|2022-03-20 08:53:40|974.52|963.72|974.46|963.66|974.52|963.72|974.46|963.66|2
1647766430000|2022-03-20 08:53:50|974.34|963.54|974.1|963.3|974.34|963.54|974.1|963.3|15
1647766440000|2022-03-20 08:54:00|974.11|963.31|973.9|963.1|974.11|963.31|973.9|963.1|7
1647766450000|2022-03-20 08:54:10|973.87|963.07|973.87|963.07|973.87|963.07|973.87|963.07|1
1647766460000|2022-03-20 08:54:20|973.81|963.01|973.81|963.01|973.81|963.01|973.81|963.01|1
1647766470000|2022-03-20 08:54:30|973.82|963.02|974|963.2|974|963.2|973.81|963.01|17
1647766480000|2022-03-20 08:54:40|973.99|963.19|973.83|963.03|974|963.2|973.83|963.03|13
1647766490000|2022-03-20 08:54:50|973.81|963.01|973.8|963|973.81|963.01|973.39|962.59|5
1647766510000|2022-03-20 08:55:10|973.66|962.86|973.88|963.08|973.88|963.08|973.66|962.86|3
1647766520000|2022-03-20 08:55:20|973.99|963.19|973.99|963.19|973.99|963.19|973.97|963.17|3
1647766550000|2022-03-20 08:55:50|974.2|963.4|974.7|963.9|974.7|963.9|974.2|963.4|16
1647766560000|2022-03-20 08:56:00|974.69|963.89|974.66|963.86|974.7|963.9|974.66|963.86|15
1647766570000|2022-03-20 08:56:10|974.67|963.87|974.67|963.87|974.67|963.87|974.66|963.86|15
1647766580000|2022-03-20 08:56:20|974.66|963.86|975.86|965.06|975.86|965.06|974.66|963.86|11
1647766600000|2022-03-20 08:56:40|975.87|965.07|975.86|965.06|975.87|965.07|975.86|965.06|18
1647766610000|2022-03-20 08:56:50|975.87|965.07|975.86|965.06|975.87|965.07|975.86|965.06|18
1647766620000|2022-03-20 08:57:00|975.87|965.07|975.86|965.06|975.87|965.07|975.86|965.06|18
1647766630000|2022-03-20 08:57:10|975.87|965.07|975.86|965.06|975.87|965.07|975.86|965.06|18
1647766640000|2022-03-20 08:57:20|975.87|965.07|975.86|965.06|975.87|965.07|975.86|965.06|18
1647766650000|2022-03-20 08:57:30|975.87|965.07|975.86|965.06|975.87|965.07|975.86|965.06|18
1647766660000|2022-03-20 08:57:40|975.87|965.07|975.86|965.06|975.87|965.07|975.86|965.06|18
1647766670000|2022-03-20 08:57:50|975.87|965.07|975.86|965.06|975.87|965.07|975.86|965.06|18
1647766680000|2022-03-20 08:58:00|975.87|965.07|975.43|964.63|975.87|965.07|975.43|964.63|19
1647766690000|2022-03-20 08:58:10|975.46|964.66|975.06|964.26|975.46|964.66|975.05|964.25|6
1647766700000|2022-03-20 08:58:20|975.05|964.25|975.05|964.25|975.05|964.25|975.05|964.25|1
1647766710000|2022-03-20 08:58:30|975|964.2|974.55|963.75|975|964.2|974.51|963.71|17
1647766720000|2022-03-20 08:58:40|974.51|963.71|974.51|963.71|974.55|963.75|974.51|963.71|17
1647766730000|2022-03-20 08:58:50|974.55|963.75|974.51|963.71|974.55|963.75|974.51|963.71|12
1647766740000|2022-03-20 08:59:00|974.55|963.75|974.51|963.71|974.55|963.75|974.51|963.71|10
1647766750000|2022-03-20 08:59:10|974.55|963.75|974.16|963.36|974.55|963.75|974.16|963.36|7
1647766760000|2022-03-20 08:59:20|974.09|963.29|973.5|962.7|974.1|963.3|973.5|962.7|9
1647766770000|2022-03-20 08:59:30|973.55|962.75|973.15|962.35|973.55|962.75|973.15|962.35|14
1647766780000|2022-03-20 08:59:40|973.14|962.34|973.15|962.35|973.15|962.35|973.14|962.34|16
1647766790000|2022-03-20 08:59:50|973.14|962.34|973.39|962.59|973.43|962.63|973.04|962.24|15
1647766800000|2022-03-20 09:00:00|973.43|962.63|973.27|962.47|973.43|962.63|973.27|962.47|17
1647766810000|2022-03-20 09:00:10|973.26|962.46|972.94|962.14|973.27|962.47|972.91|962.11|7
1647766820000|2022-03-20 09:00:20|972.97|962.17|972.97|962.17|972.97|962.17|972.96|962.16|9
1647766830000|2022-03-20 09:00:30|972.96|962.16|972.97|962.17|972.97|962.17|972.96|962.16|10
1647766840000|2022-03-20 09:00:40|972.96|962.16|973|962.2|973|962.2|972.96|962.16|11
1647766850000|2022-03-20 09:00:50|972.99|962.19|973|962.2|973|962.2|972.99|962.19|10
1647766860000|2022-03-20 09:01:00|972.99|962.19|973|962.2|973|962.2|972.99|962.19|18
1647766870000|2022-03-20 09:01:10|972.99|962.19|973|962.2|973|962.2|972.89|962.09|20
1647766880000|2022-03-20 09:01:20|972.99|962.19|973|962.2|973|962.2|972.99|962.19|16
1647766890000|2022-03-20 09:01:30|972.99|962.19|973|962.2|973|962.2|972.99|962.19|16
1647766900000|2022-03-20 09:01:40|972.99|962.19|973.73|962.93|973.73|962.93|972.99|962.19|17
1647766910000|2022-03-20 09:01:50|974.06|963.26|974.06|963.26|974.06|963.26|974.06|963.26|1
1647766920000|2022-03-20 09:02:00|973.73|962.93|973.39|962.59|973.73|962.93|973.39|962.59|3
1647766930000|2022-03-20 09:02:10|973.06|962.26|972.99|962.19|973.06|962.26|972.99|962.19|3
1647766940000|2022-03-20 09:02:20|973|962.2|973|962.2|973|962.2|972.99|962.19|13
1647766950000|2022-03-20 09:02:30|972.99|962.19|973|962.2|973.17|962.37|972.99|962.19|10
1647766960000|2022-03-20 09:02:40|972.99|962.19|973.26|962.46|973.28|962.48|972.99|962.19|12
1647766970000|2022-03-20 09:02:50|973.28|962.48|973.32|962.52|973.32|962.52|973.26|962.46|17
1647766980000|2022-03-20 09:03:00|973.33|962.53|973.79|962.99|973.8|963|973.32|962.52|20
1647766990000|2022-03-20 09:03:10|973.8|963|973.79|962.99|973.8|963|973.79|962.99|18
1647767000000|2022-03-20 09:03:20|973.8|963|973.53|962.73|973.9|963.1|973.52|962.72|9
1647767010000|2022-03-20 09:03:30|973.52|962.72|973.53|962.73|973.53|962.73|973.52|962.72|8
1647767020000|2022-03-20 09:03:40|973.52|962.72|973.53|962.73|973.53|962.73|973.52|962.72|2
1647767030000|2022-03-20 09:03:50|973.52|962.72|973.91|963.11|973.91|963.11|973.52|962.72|4
1647767050000|2022-03-20 09:04:10|974.21|963.41|974.34|963.54|974.35|963.55|974.21|963.41|17
1647767060000|2022-03-20 09:04:20|974.29|963.49|974.33|963.53|974.75|963.95|974.29|963.49|15
1647767070000|2022-03-20 09:04:30|974.34|963.54|974.32|963.52|974.34|963.54|974.32|963.52|10
1647767080000|2022-03-20 09:04:40|974.23|963.43|973.94|963.14|974.23|963.43|973.94|963.14|9
1647767090000|2022-03-20 09:04:50|973.95|963.15|973.91|963.11|973.95|963.15|973.91|963.11|2
1647767100000|2022-03-20 09:05:00|973.61|962.81|973.61|962.81|973.61|962.81|973.61|962.81|1
1647767110000|2022-03-20 09:05:10|973.58|962.78|973.51|962.71|973.58|962.78|973.51|962.71|2
1647767120000|2022-03-20 09:05:20|973.52|962.72|973.81|963.01|973.9|963.1|973.52|962.72|5
1647767140000|2022-03-20 09:05:40|973.79|962.99|973.41|962.61|973.79|962.99|973.41|962.61|3
1647767150000|2022-03-20 09:05:50|973.78|962.98|973.77|962.97|973.99|963.19|973.77|962.97|10
1647767160000|2022-03-20 09:06:00|973.37|962.57|973.38|962.58|973.38|962.58|973.37|962.57|8
1647767170000|2022-03-20 09:06:10|973.32|962.52|973.35|962.55|973.35|962.55|973.32|962.52|5
1647767200000|2022-03-20 09:06:40|973.2|962.4|972.93|962.13|973.2|962.4|972.93|962.13|17
1647767210000|2022-03-20 09:06:50|972.94|962.14|973.2|962.4|973.2|962.4|972.93|962.13|18
1647767220000|2022-03-20 09:07:00|973.19|962.39|973.2|962.4|973.2|962.4|972.93|962.13|16
1647767230000|2022-03-20 09:07:10|973.19|962.39|972.78|961.98|973.2|962.4|972.78|961.98|9
1647767240000|2022-03-20 09:07:20|972.68|961.88|972.68|961.88|972.68|961.88|972.67|961.87|7
1647767250000|2022-03-20 09:07:30|972.67|961.87|972.68|961.88|972.68|961.88|972.67|961.87|4
1647767260000|2022-03-20 09:07:40|972.67|961.87|972.05|961.25|972.68|961.88|972.05|961.25|13
1647767270000|2022-03-20 09:07:50|972.08|961.28|971.84|961.04|972.08|961.28|971.84|961.04|6
1647767280000|2022-03-20 09:08:00|971.96|961.16|972.65|961.85|972.66|961.86|971.96|961.16|13
1647767290000|2022-03-20 09:08:10|972.66|961.86|973.04|962.24|973.04|962.24|972.65|961.85|20
1647767300000|2022-03-20 09:08:20|973.03|962.23|973.02|962.22|973.04|962.24|973.02|962.22|5
1647767320000|2022-03-20 09:08:40|972.9|962.1|973.02|962.22|973.02|962.22|972.9|962.1|2
1647767330000|2022-03-20 09:08:50|972.8|962|972.3|961.5|972.8|962|972.3|961.5|4
1647767340000|2022-03-20 09:09:00|972.31|961.51|972.3|961.5|972.31|961.51|972.3|961.5|16
1647767350000|2022-03-20 09:09:10|972.31|961.51|972.45|961.65|972.45|961.65|972.3|961.5|13
1647767360000|2022-03-20 09:09:20|972.44|961.64|972.69|961.89|972.69|961.89|972.44|961.64|8
1647767370000|2022-03-20 09:09:30|972.77|961.97|972.83|962.03|973.05|962.25|972.77|961.97|4
1647767380000|2022-03-20 09:09:40|972.84|962.04|972.83|962.03|972.84|962.04|972.83|962.03|14
1647767390000|2022-03-20 09:09:50|972.84|962.04|972.37|961.57|972.84|962.04|972.37|961.57|21
1647767400000|2022-03-20 09:10:00|972.4|961.6|972.49|961.69|972.49|961.69|972.37|961.57|17
1647767410000|2022-03-20 09:10:10|972.48|961.68|972.49|961.69|972.49|961.69|972.48|961.68|16
1647767420000|2022-03-20 09:10:20|972.48|961.68|972.26|961.46|972.49|961.69|972.26|961.46|13
1647767430000|2022-03-20 09:10:30|972.3|961.5|972.26|961.46|972.3|961.5|972.26|961.46|18
1647767440000|2022-03-20 09:10:40|972.3|961.5|972.26|961.46|972.3|961.5|972.26|961.46|18
1647767450000|2022-03-20 09:10:50|972.3|961.5|972.26|961.46|972.3|961.5|972.26|961.46|18
1647767460000|2022-03-20 09:11:00|972.3|961.5|971.97|961.17|972.3|961.5|971.97|961.17|20
1647767470000|2022-03-20 09:11:10|971.98|961.18|971.97|961.17|972.17|961.37|971.97|961.17|4
1647767480000|2022-03-20 09:11:20|971.96|961.16|971.43|960.63|971.96|961.16|971.41|960.61|10
1647767490000|2022-03-20 09:11:30|971.46|960.66|971.43|960.63|971.46|960.66|971.43|960.63|2
1647767500000|2022-03-20 09:11:40|971.3|960.5|971.3|960.5|971.34|960.54|971.3|960.5|3
1647767510000|2022-03-20 09:11:50|971.34|960.54|971.3|960.5|971.34|960.54|971.3|960.5|2
1647767520000|2022-03-20 09:12:00|971.34|960.54|971.3|960.5|971.34|960.54|971.3|960.5|2
1647767530000|2022-03-20 09:12:10|970.99|960.19|970.53|959.73|971|960.2|970.53|959.73|15
1647767540000|2022-03-20 09:12:20|970.54|959.74|970.53|959.73|970.54|959.74|970.53|959.73|4
1647767550000|2022-03-20 09:12:30|970.54|959.74|970.8|960|970.89|960.09|970.53|959.73|21
1647767560000|2022-03-20 09:12:40|970.79|959.99|970.39|959.59|970.8|960|970.39|959.59|14
1647767570000|2022-03-20 09:12:50|970.38|959.58|969.86|959.06|970.39|959.59|969.85|959.05|15
1647767580000|2022-03-20 09:13:00|969.82|959.02|970.07|959.27|970.07|959.27|969.81|959.01|13
1647767590000|2022-03-20 09:13:10|970.08|959.28|970.06|959.26|970.08|959.28|970.06|959.26|9
1647767600000|2022-03-20 09:13:20|969.96|959.16|969.96|959.16|969.96|959.16|969.96|959.16|1
1647767620000|2022-03-20 09:13:40|969.84|959.04|969.75|958.95|969.84|959.04|969.74|958.94|8
1647767630000|2022-03-20 09:13:50|969.74|958.94|969.64|958.84|969.84|959.04|969.64|958.84|15
1647767640000|2022-03-20 09:14:00|969.56|958.76|969.1|958.3|969.57|958.77|969.1|958.3|7
1647767700000|2022-03-20 09:15:00|969.08|958.28|969.08|958.28|969.08|958.28|969.08|958.28|1
1647767710000|2022-03-20 09:15:10|969.09|958.29|969.08|958.28|969.09|958.29|969.08|958.28|2
1647767730000|2022-03-20 09:15:30|968.91|958.11|968.38|957.58|968.91|958.11|968.38|957.58|6
1647767760000|2022-03-20 09:16:00|968.37|957.57|968.37|957.57|968.37|957.57|968.37|957.57|1
1647767790000|2022-03-20 09:16:30|968.2|957.4|967.77|956.97|968.2|957.4|967.44|956.64|7
1647767800000|2022-03-20 09:16:40|967.82|957.02|967.94|957.14|967.94|957.14|967.82|957.02|2
1647767810000|2022-03-20 09:16:50|968.06|957.26|968.06|957.26|968.06|957.26|968.06|957.26|1
1647767830000|2022-03-20 09:17:10|968.08|957.28|968.45|957.65|968.45|957.65|968.08|957.28|2
1647767840000|2022-03-20 09:17:20|968.61|957.81|969.24|958.44|969.35|958.55|968.61|957.81|18
1647767850000|2022-03-20 09:17:30|969.36|958.56|969.37|958.57|969.38|958.58|969|958.2|15
1647767860000|2022-03-20 09:17:40|969.38|958.58|969.01|958.21|969.38|958.58|969.01|958.21|17
1647767870000|2022-03-20 09:17:50|968.84|958.04|968.56|957.76|968.84|958.04|968.55|957.75|12
1647767880000|2022-03-20 09:18:00|968.55|957.75|968.04|957.24|968.56|957.76|968.04|957.24|18
1647767890000|2022-03-20 09:18:10|968.05|957.25|967.54|956.74|968.05|957.25|967.54|956.74|9
1647767920000|2022-03-20 09:18:40|967.41|956.61|967.41|956.61|967.41|956.61|967.41|956.61|1
1647767930000|2022-03-20 09:18:50|967.22|956.42|966.8|956|967.22|956.42|966.79|955.99|11
1647767940000|2022-03-20 09:19:00|966.79|955.99|966.8|956|966.8|956|966.79|955.99|16
1647767950000|2022-03-20 09:19:10|966.79|955.99|966.8|956|966.8|956|966.79|955.99|12
1647767960000|2022-03-20 09:19:20|966.79|955.99|966.39|955.59|966.8|956|966.39|955.59|12
1647767970000|2022-03-20 09:19:30|966.14|955.34|965.71|954.91|966.14|955.34|965.71|954.91|3
1647767990000|2022-03-20 09:19:50|965.67|954.87|965.22|954.42|965.67|954.87|965.22|954.42|7
1647768010000|2022-03-20 09:20:10|965.14|954.34|964.88|954.08|965.14|954.34|964.88|954.08|2
1647768030000|2022-03-20 09:20:30|965.14|954.34|964.88|954.08|965.14|954.34|964.88|954.08|2
1647768080000|2022-03-20 09:21:20|964.87|954.07|964.87|954.07|964.87|954.07|964.87|954.07|1
1647768090000|2022-03-20 09:21:30|964.66|953.86|963.91|953.11|964.66|953.86|963.91|953.11|8
1647768100000|2022-03-20 09:21:40|963.89|953.09|963.89|953.09|963.89|953.09|963.89|953.09|1
1647768110000|2022-03-20 09:21:50|964.13|953.33|965.9|955.1|965.9|955.1|964.13|953.33|5
1647768120000|2022-03-20 09:22:00|965.93|955.13|965.78|954.98|965.93|955.13|965.27|954.47|14
1647768130000|2022-03-20 09:22:10|965.93|955.13|965.68|954.88|965.93|955.13|965.67|954.87|5
1647768140000|2022-03-20 09:22:20|965.67|954.87|966.92|956.12|966.98|956.18|965.67|954.87|8
1647768150000|2022-03-20 09:22:30|966.93|956.13|967.27|956.47|967.28|956.48|966.92|956.12|7
1647768160000|2022-03-20 09:22:40|967.28|956.48|966.47|955.67|967.28|956.48|966.47|955.67|6
1647768170000|2022-03-20 09:22:50|966.48|955.68|966.47|955.67|966.48|955.68|966.47|955.67|2
1647768180000|2022-03-20 09:23:00|966.54|955.74|966.54|955.74|966.55|955.75|966.53|955.73|11
1647768190000|2022-03-20 09:23:10|966.53|955.73|966.54|955.74|966.54|955.74|966.53|955.73|8
1647768200000|2022-03-20 09:23:20|966.47|955.67|966.45|955.65|966.47|955.67|966.44|955.64|12
1647768210000|2022-03-20 09:23:30|966.44|955.64|966.45|955.65|966.45|955.65|966.44|955.64|16
1647768220000|2022-03-20 09:23:40|966.44|955.64|966.45|955.65|966.45|955.65|966.44|955.64|16
1647768230000|2022-03-20 09:23:50|966.44|955.64|966.45|955.65|966.45|955.65|966.44|955.64|16
1647768240000|2022-03-20 09:24:00|966.44|955.64|966.45|955.65|966.45|955.65|966.44|955.64|16
1647768250000|2022-03-20 09:24:10|966.44|955.64|966.45|955.65|966.45|955.65|966.44|955.64|12
1647768260000|2022-03-20 09:24:20|966.44|955.64|966.45|955.65|966.45|955.65|966.44|955.64|18
1647768270000|2022-03-20 09:24:30|966.44|955.64|966.27|955.47|966.45|955.65|966.27|955.47|16
1647768280000|2022-03-20 09:24:40|966.29|955.49|965.5|954.7|966.29|955.49|965.5|954.7|12
1647768290000|2022-03-20 09:24:50|965.39|954.59|965.1|954.3|965.39|954.59|965.1|954.3|3
1647768300000|2022-03-20 09:25:00|965.39|954.59|965.39|954.59|965.4|954.6|965.39|954.59|3
1647768310000|2022-03-20 09:25:10|965.1|954.3|964.71|953.91|965.1|954.3|964.71|953.91|6
1647768330000|2022-03-20 09:25:30|964.7|953.9|963.35|952.55|964.71|953.91|963.34|952.54|14
1647768340000|2022-03-20 09:25:40|963.34|952.54|963.73|952.93|963.73|952.93|963.26|952.46|4
1647768350000|2022-03-20 09:25:50|963.47|952.67|963.33|952.53|963.47|952.67|963.18|952.38|5
1647768360000|2022-03-20 09:26:00|963|952.2|962.5|951.7|963|952.2|962.39|951.59|7
1647768370000|2022-03-20 09:26:10|962.47|951.67|962.5|951.7|962.5|951.7|962.47|951.67|10
1647768380000|2022-03-20 09:26:20|962.47|951.67|962.52|951.72|962.52|951.72|962.06|951.26|20
1647768390000|2022-03-20 09:26:30|962.59|951.79|962.89|952.09|962.9|952.1|962.59|951.79|12
1647768400000|2022-03-20 09:26:40|962.9|952.1|963.2|952.4|963.2|952.4|962.89|952.09|13
1647768410000|2022-03-20 09:26:50|963.1|952.3|962.51|951.71|963.1|952.3|962.51|951.71|6
1647768430000|2022-03-20 09:27:10|962.96|952.16|962.83|952.03|963.09|952.29|962.83|952.03|4
1647768440000|2022-03-20 09:27:20|962.96|952.16|963.16|952.36|963.16|952.36|962.83|952.03|6
1647768450000|2022-03-20 09:27:30|963.2|952.4|963.2|952.4|963.2|952.4|963.2|952.4|1
1647768460000|2022-03-20 09:27:40|963.09|952.29|962.5|951.7|963.09|952.29|962.47|951.67|10
1647768470000|2022-03-20 09:27:50|962.53|951.73|963.07|952.27|963.07|952.27|962.53|951.73|7
1647768480000|2022-03-20 09:28:00|962.94|952.14|962.76|951.96|963.07|952.27|962.76|951.96|5
1647768490000|2022-03-20 09:28:10|962.77|951.97|961.2|950.4|962.77|951.97|961.2|950.4|17
1647768500000|2022-03-20 09:28:20|961.3|950.5|960.86|950.06|961.3|950.5|960.86|950.06|5
1647768510000|2022-03-20 09:28:30|960.92|950.12|959.53|948.73|960.92|950.12|958.71|947.91|13
1647768530000|2022-03-20 09:28:50|959.7|948.9|959.58|948.78|959.7|948.9|959.58|948.78|2
1647768540000|2022-03-20 09:29:00|959.4|948.6|958.85|948.05|959.58|948.78|958.85|948.05|11
1647768550000|2022-03-20 09:29:10|958.83|948.03|958.29|947.49|958.83|948.03|958.29|947.49|12
1647768560000|2022-03-20 09:29:20|958.28|947.48|958.27|947.47|958.29|947.49|958.26|947.46|9
1647768570000|2022-03-20 09:29:30|958.26|947.46|958.27|947.47|958.27|947.47|958.26|947.46|8
1647768580000|2022-03-20 09:29:40|958.04|947.24|957.48|946.68|958.04|947.24|957.47|946.67|12
1647768590000|2022-03-20 09:29:50|957.47|946.67|956.69|945.89|957.48|946.68|956.69|945.89|16
1647768600000|2022-03-20 09:30:00|956.71|945.91|955.45|944.65|956.74|945.94|955.08|944.28|18
1647768610000|2022-03-20 09:30:10|955.25|944.45|955.02|944.22|955.45|944.65|955.02|944.22|9
1647768620000|2022-03-20 09:30:20|955.01|944.21|954.53|943.73|955.01|944.21|954.53|943.73|8
1647768630000|2022-03-20 09:30:30|954.31|943.51|953.74|942.94|954.31|943.51|953.73|942.93|9
1647768640000|2022-03-20 09:30:40|953.73|942.93|953.13|942.33|953.89|943.09|952.47|941.67|18
1647768650000|2022-03-20 09:30:50|953.25|942.45|954.27|943.47|954.27|943.47|953.25|942.45|15
1647768660000|2022-03-20 09:31:00|954.26|943.46|953.48|942.68|954.26|943.46|953.33|942.53|20
1647768670000|2022-03-20 09:31:10|953.47|942.67|955.05|944.25|955.05|944.25|953.47|942.67|17
1647768680000|2022-03-20 09:31:20|955.04|944.24|956.38|945.58|956.43|945.63|954.93|944.13|19
1647768690000|2022-03-20 09:31:30|956.39|945.59|955.49|944.69|956.39|945.59|955.49|944.69|16
1647768700000|2022-03-20 09:31:40|955.48|944.68|955.52|944.72|955.56|944.76|955.46|944.66|20
1647768710000|2022-03-20 09:31:50|955.51|944.71|955.52|944.72|955.52|944.72|955.51|944.71|12
1647768720000|2022-03-20 09:32:00|955.51|944.71|955.51|944.71|955.52|944.72|955.51|944.71|17
1647768730000|2022-03-20 09:32:10|955.52|944.72|955.33|944.53|955.52|944.72|955.27|944.47|12
1647768740000|2022-03-20 09:32:20|955.34|944.54|955.82|945.02|955.82|945.02|955.34|944.54|4
1647768750000|2022-03-20 09:32:30|955.83|945.03|955.83|945.03|955.84|945.04|955.83|945.03|13
1647768760000|2022-03-20 09:32:40|955.84|945.04|956.26|945.46|956.39|945.59|955.83|945.03|13
1647768780000|2022-03-20 09:33:00|956.13|945.33|955.55|944.75|956.13|945.33|955.54|944.74|8
1647768790000|2022-03-20 09:33:10|955.54|944.74|955.54|944.74|955.55|944.75|955.54|944.74|9
1647768800000|2022-03-20 09:33:20|955.48|944.68|955.48|944.68|955.52|944.72|955.32|944.52|9
1647768810000|2022-03-20 09:33:30|955.52|944.72|955.48|944.68|955.56|944.76|955.48|944.68|16
1647768820000|2022-03-20 09:33:40|955.49|944.69|955.48|944.68|955.57|944.77|955.48|944.68|10
1647768830000|2022-03-20 09:33:50|955.52|944.72|955.48|944.68|955.52|944.72|955.48|944.68|12
1647768840000|2022-03-20 09:34:00|955.52|944.72|955.49|944.69|955.52|944.72|955.48|944.68|11
1647768850000|2022-03-20 09:34:10|955.48|944.68|955.49|944.69|955.49|944.69|955.48|944.68|6
1647768860000|2022-03-20 09:34:20|955.57|944.77|956.33|945.53|956.33|945.53|955.57|944.77|12
1647768870000|2022-03-20 09:34:30|956.45|945.65|956.45|945.65|956.45|945.65|956.45|945.65|1
1647768880000|2022-03-20 09:34:40|956.33|945.53|955.87|945.07|956.33|945.53|955.78|944.98|5
1647768890000|2022-03-20 09:34:50|955.86|945.06|955.84|945.04|955.87|945.07|955.84|945.04|3
1647768900000|2022-03-20 09:35:00|955.8|945|955.84|945.04|955.84|945.04|955.8|945|2
1647768910000|2022-03-20 09:35:10|955.8|945|955.84|945.04|955.84|945.04|955.8|945|2
1647768920000|2022-03-20 09:35:20|955.8|945|955.84|945.04|955.84|945.04|955.8|945|4
1647768930000|2022-03-20 09:35:30|955.87|945.07|955.87|945.07|955.87|945.07|955.87|945.07|1
1647768940000|2022-03-20 09:35:40|956.11|945.31|956.68|945.88|956.68|945.88|956.11|945.31|4
1647768950000|2022-03-20 09:35:50|956.81|946.01|956.81|946.01|956.82|946.02|956.81|946.01|5
1647768960000|2022-03-20 09:36:00|956.82|946.02|956.81|946.01|956.82|946.02|956.81|946.01|14
1647768970000|2022-03-20 09:36:10|956.82|946.02|956.81|946.01|956.82|946.02|956.81|946.01|16
1647768980000|2022-03-20 09:36:20|956.82|946.02|956.81|946.01|956.82|946.02|956.81|946.01|14
1647768990000|2022-03-20 09:36:30|956.82|946.02|956.83|946.03|956.83|946.03|956.81|946.01|6
1647769000000|2022-03-20 09:36:40|956.86|946.06|957.17|946.37|957.17|946.37|956.86|946.06|3
1647769010000|2022-03-20 09:36:50|957.3|946.5|957.3|946.5|957.3|946.5|957.3|946.5|1
1647769020000|2022-03-20 09:37:00|957.36|946.56|957.36|946.56|957.36|946.56|957.36|946.56|1
1647769030000|2022-03-20 09:37:10|957.38|946.58|957.87|947.07|957.87|947.07|957.38|946.58|4
1647769040000|2022-03-20 09:37:20|957.89|947.09|958.67|947.87|958.67|947.87|957.89|947.09|3
1647769060000|2022-03-20 09:37:40|958.77|947.97|958.99|948.19|958.99|948.19|958.76|947.96|5
1647769070000|2022-03-20 09:37:50|959.07|948.27|959.19|948.39|959.19|948.39|959.07|948.27|2
1647769080000|2022-03-20 09:38:00|959.27|948.47|959.27|948.47|959.27|948.47|959.27|948.47|1
1647769110000|2022-03-20 09:38:30|959.38|948.58|958.87|948.07|959.38|948.58|958.47|947.67|11
1647769120000|2022-03-20 09:38:40|958.88|948.08|958.88|948.08|958.88|948.08|958.88|948.08|1
1647769160000|2022-03-20 09:39:20|959.18|948.38|959.25|948.45|959.25|948.45|959.18|948.38|2
1647769190000|2022-03-20 09:39:50|959.3|948.5|959.97|949.17|959.97|949.17|959.3|948.5|4
1647769200000|2022-03-20 09:40:00|959.98|949.18|959.98|949.18|959.98|949.18|959.98|949.18|1
1647769230000|2022-03-20 09:40:30|960.11|949.31|960.23|949.43|960.23|949.43|960.11|949.31|2
1647769250000|2022-03-20 09:40:50|959.98|949.18|959.75|948.95|959.98|949.18|959.72|948.92|5
1647769260000|2022-03-20 09:41:00|959.72|948.92|959.72|948.92|959.72|948.92|959.72|948.92|1
1647769270000|2022-03-20 09:41:10|959.71|948.91|959.72|948.92|959.72|948.92|959.71|948.91|6
1647769280000|2022-03-20 09:41:20|959.71|948.91|959.72|948.92|959.72|948.92|959.71|948.91|8
1647769290000|2022-03-20 09:41:30|959.71|948.91|959.72|948.92|959.72|948.92|959.71|948.91|8
1647769300000|2022-03-20 09:41:40|959.71|948.91|958.47|947.67|959.71|948.91|958.46|947.66|17
1647769310000|2022-03-20 09:41:50|958.46|947.66|958.47|947.67|958.47|947.67|958.46|947.66|18
1647769320000|2022-03-20 09:42:00|958.46|947.66|959.3|948.5|959.3|948.5|958.46|947.66|18
1647769330000|2022-03-20 09:42:10|959.32|948.52|959.3|948.5|959.32|948.52|959.3|948.5|16
1647769340000|2022-03-20 09:42:20|959.32|948.52|959.3|948.5|959.32|948.52|959.3|948.5|18
1647769350000|2022-03-20 09:42:30|959.38|948.58|959.84|949.04|959.85|949.05|959.38|948.58|19
1647769360000|2022-03-20 09:42:40|959.85|949.05|960.19|949.39|960.19|949.39|959.84|949.04|19
1647769370000|2022-03-20 09:42:50|960.25|949.45|960.66|949.86|960.66|949.86|960.25|949.45|3
1647769380000|2022-03-20 09:43:00|960.82|950.02|960.82|950.02|960.91|950.11|960.81|950.01|5
1647769390000|2022-03-20 09:43:10|960.81|950.01|960.82|950.02|960.82|950.02|960.81|950.01|14
1647769400000|2022-03-20 09:43:20|960.81|950.01|960.69|949.89|960.82|950.02|960.44|949.64|13
1647769420000|2022-03-20 09:43:40|960.52|949.72|960.69|949.89|960.69|949.89|960.28|949.48|4
1647769430000|2022-03-20 09:43:50|960.65|949.85|960.69|949.89|960.69|949.89|960.65|949.85|4
1647769440000|2022-03-20 09:44:00|960.65|949.85|960.69|949.89|960.69|949.89|960.65|949.85|4
1647769490000|2022-03-20 09:44:50|960.52|949.72|960.69|949.89|960.69|949.89|960.52|949.72|6
1647769500000|2022-03-20 09:45:00|960.65|949.85|960.23|949.43|960.69|949.89|960.23|949.43|5
1647769510000|2022-03-20 09:45:10|960.61|949.81|960.61|949.81|960.61|949.81|960.61|949.81|1
1647769520000|2022-03-20 09:45:20|960.69|949.89|960.69|949.89|960.69|949.89|960.69|949.89|1
1647769560000|2022-03-20 09:46:00|960.65|949.85|960.65|949.85|960.69|949.89|960.65|949.85|11
1647769570000|2022-03-20 09:46:10|960.69|949.89|960.35|949.55|960.78|949.98|960.32|949.52|9
1647769580000|2022-03-20 09:46:20|960.36|949.56|959.51|948.71|960.36|949.56|959.47|948.67|13
1647769590000|2022-03-20 09:46:30|959.47|948.67|958.7|947.9|959.51|948.71|958.7|947.9|16
1647769600000|2022-03-20 09:46:40|958.71|947.91|958.7|947.9|958.72|947.92|958.7|947.9|6
1647769620000|2022-03-20 09:47:00|958.68|947.88|958.56|947.76|958.68|947.88|958.4|947.6|13
1647769630000|2022-03-20 09:47:10|958.57|947.77|957.37|946.57|958.57|947.77|957|946.2|11
1647769640000|2022-03-20 09:47:20|957.33|946.53|957.25|946.45|957.33|946.53|957.25|946.45|10
1647769650000|2022-03-20 09:47:30|957.26|946.46|957.25|946.45|957.26|946.46|957.25|946.45|8
1647769660000|2022-03-20 09:47:40|957.26|946.46|957.25|946.45|957.26|946.46|957.25|946.45|4
1647769670000|2022-03-20 09:47:50|957.26|946.46|957.25|946.45|957.26|946.46|957.25|946.45|2
1647769680000|2022-03-20 09:48:00|957.26|946.46|957.25|946.45|957.26|946.46|956.96|946.16|8
1647769690000|2022-03-20 09:48:10|957.26|946.46|957.25|946.45|957.26|946.46|957.25|946.45|16
1647769700000|2022-03-20 09:48:20|957.26|946.46|958.4|947.6|958.44|947.64|957.26|946.46|21
1647769710000|2022-03-20 09:48:30|958.44|947.64|959.32|948.52|959.33|948.53|958.4|947.6|19
1647769720000|2022-03-20 09:48:40|959.27|948.47|959.33|948.53|959.33|948.53|959.27|948.47|15
1647769730000|2022-03-20 09:48:50|959.27|948.47|959.33|948.53|959.33|948.53|959.27|948.47|14
1647769740000|2022-03-20 09:49:00|959.32|948.52|959.49|948.69|959.49|948.69|959.27|948.47|11
1647769750000|2022-03-20 09:49:10|959.4|948.6|959.36|948.56|959.4|948.6|959.36|948.56|11
1647769760000|2022-03-20 09:49:20|959.4|948.6|960.26|949.46|960.26|949.46|959.36|948.56|7
1647769770000|2022-03-20 09:49:30|960.28|949.48|960.35|949.55|960.35|949.55|960.28|949.48|2
1647769780000|2022-03-20 09:49:40|960.24|949.44|959.38|948.58|960.35|949.55|959.38|948.58|6
1647769790000|2022-03-20 09:49:50|959.4|948.6|959.5|948.7|959.5|948.7|959.4|948.6|7
1647769800000|2022-03-20 09:50:00|959.49|948.69|959.4|948.6|959.5|948.7|959.4|948.6|16
1647769810000|2022-03-20 09:50:10|959.41|948.61|959.33|948.53|959.41|948.61|959|948.2|14
1647769820000|2022-03-20 09:50:20|959.71|948.91|959.71|948.91|959.71|948.91|959.71|948.91|1
1647769830000|2022-03-20 09:50:30|959.7|948.9|959.71|948.91|959.71|948.91|959.7|948.9|6
1647769880000|2022-03-20 09:51:20|959.78|948.98|959.78|948.98|959.78|948.98|959.78|948.98|1
1647769940000|2022-03-20 09:52:20|960.01|949.21|960.06|949.26|960.06|949.26|960.01|949.21|2
1647769950000|2022-03-20 09:52:30|960.07|949.27|960.55|949.75|960.55|949.75|960.07|949.27|4
1647769990000|2022-03-20 09:53:10|960.59|949.79|960.55|949.75|960.59|949.79|960.55|949.75|2
1647770010000|2022-03-20 09:53:30|960.67|949.87|960.81|950.01|960.81|950.01|960.67|949.87|3
1647770060000|2022-03-20 09:54:20|960.96|950.16|961.21|950.41|961.21|950.41|960.96|950.16|3
1647770080000|2022-03-20 09:54:40|961.4|950.6|961.41|950.61|961.41|950.61|961.4|950.6|2
1647770090000|2022-03-20 09:54:50|961.38|950.58|961.38|950.58|961.38|950.58|961.38|950.58|1
1647770110000|2022-03-20 09:55:10|961.39|950.59|961.45|950.65|961.45|950.65|961.39|950.59|2
1647770150000|2022-03-20 09:55:50|961.59|950.79|961.59|950.79|961.59|950.79|961.59|950.79|1
1647770160000|2022-03-20 09:56:00|961.93|951.13|962.08|951.28|962.09|951.29|961.79|950.99|10
1647770170000|2022-03-20 09:56:10|962.09|951.29|962.72|951.92|962.72|951.92|962.08|951.28|7
1647770200000|2022-03-20 09:56:40|962.73|951.93|962.73|951.93|962.73|951.93|962.73|951.93|1
1647770240000|2022-03-20 09:57:20|962.74|951.94|962.74|951.94|962.74|951.94|962.74|951.94|1
1647770270000|2022-03-20 09:57:50|962.73|951.93|963.02|952.22|963.02|952.22|962.73|951.93|2
1647770280000|2022-03-20 09:58:00|962.77|951.97|962.38|951.58|962.77|951.97|962.38|951.58|3
1647770300000|2022-03-20 09:58:20|962.39|951.59|962.38|951.58|962.39|951.59|962.38|951.58|2
1647770320000|2022-03-20 09:58:40|962.39|951.59|962.38|951.58|962.39|951.59|962.38|951.58|6
1647770330000|2022-03-20 09:58:50|962.39|951.59|962.45|951.65|962.45|951.65|962.38|951.58|3
1647770340000|2022-03-20 09:59:00|962.46|951.66|962.45|951.65|962.46|951.66|962.45|951.65|4
1647770360000|2022-03-20 09:59:20|962.44|951.64|962.44|951.64|962.44|951.64|962.44|951.64|1
1647770370000|2022-03-20 09:59:30|962.45|951.65|962.45|951.65|962.45|951.65|962.45|951.65|1
1647770380000|2022-03-20 09:59:40|962.02|951.22|961.57|950.77|962.02|951.22|961.57|950.77|5
1647770390000|2022-03-20 09:59:50|961.58|950.78|961.57|950.77|961.58|950.78|961.57|950.77|16
1647770400000|2022-03-20 10:00:00|961.58|950.78|961.57|950.77|961.58|950.78|961.57|950.77|8
1647770410000|2022-03-20 10:00:10|961.58|950.78|961.57|950.77|961.58|950.78|961.56|950.76|14
1647770420000|2022-03-20 10:00:20|961.56|950.76|960.57|949.77|961.57|950.77|960.57|949.77|7
1647770430000|2022-03-20 10:00:30|960.55|949.75|960.22|949.42|960.55|949.75|960.22|949.42|3
1647770460000|2022-03-20 10:01:00|959.84|949.04|959.82|949.02|959.84|949.04|959.82|949.02|2
1647770470000|2022-03-20 10:01:10|959.8|949|959.38|948.58|959.8|949|959.38|948.58|9
1647770480000|2022-03-20 10:01:20|959.37|948.57|958.05|947.25|959.37|948.57|958.05|947.25|11
1647770490000|2022-03-20 10:01:30|958.01|947.21|958.01|947.21|958.01|947.21|958.01|947.21|1
1647770500000|2022-03-20 10:01:40|957.92|947.12|957.92|947.12|957.92|947.12|957.91|947.11|9
1647770510000|2022-03-20 10:01:50|957.91|947.11|957.9|947.1|957.92|947.12|957.9|947.1|3
1647770520000|2022-03-20 10:02:00|957.83|947.03|956.57|945.77|957.83|947.03|956.57|945.77|9
1647770530000|2022-03-20 10:02:10|956.45|945.65|956.57|945.77|956.58|945.78|956.45|945.65|4
1647770540000|2022-03-20 10:02:20|956.58|945.78|957.07|946.27|957.4|946.6|956.58|945.78|7
1647770550000|2022-03-20 10:02:30|957.11|946.31|957.11|946.31|957.11|946.31|957.11|946.31|1
1647770570000|2022-03-20 10:02:50|956.85|946.05|956.72|945.92|956.85|946.05|956.72|945.92|6
1647770590000|2022-03-20 10:03:10|956.84|946.04|956.94|946.14|956.96|946.16|956.84|946.04|9
1647770600000|2022-03-20 10:03:20|957.07|946.27|957.94|947.14|957.94|947.14|957.07|946.27|5
1647770610000|2022-03-20 10:03:30|958.38|947.58|958.27|947.47|958.38|947.58|958.27|947.47|2
1647770620000|2022-03-20 10:03:40|958.23|947.43|957.59|946.79|958.23|947.43|957.58|946.78|11
1647770630000|2022-03-20 10:03:50|957.57|946.77|957.57|946.77|957.58|946.78|957.57|946.77|17
1647770640000|2022-03-20 10:04:00|957.58|946.78|957.57|946.77|957.58|946.78|957.57|946.77|18
1647770650000|2022-03-20 10:04:10|957.58|946.78|957.58|946.78|957.58|946.78|957.57|946.77|19
1647770660000|2022-03-20 10:04:20|957.57|946.77|958.38|947.58|958.38|947.58|957.57|946.77|17
1647770670000|2022-03-20 10:04:30|958.39|947.59|958.39|947.59|958.39|947.59|958.39|947.59|1
1647770680000|2022-03-20 10:04:40|958.42|947.62|958.42|947.62|958.42|947.62|958.42|947.62|1
1647770710000|2022-03-20 10:05:10|958.44|947.64|959.4|948.6|959.45|948.65|958.42|947.62|11
1647770720000|2022-03-20 10:05:20|959.3|948.5|959.06|948.26|959.3|948.5|959.06|948.26|5
1647770730000|2022-03-20 10:05:30|959.07|948.27|958.09|947.29|959.07|948.27|958.09|947.29|8
1647770740000|2022-03-20 10:05:40|958.1|947.3|958.19|947.39|958.19|947.39|958.09|947.29|5
1647770750000|2022-03-20 10:05:50|958.18|947.38|958.19|947.39|958.19|947.39|958.18|947.38|6
1647770760000|2022-03-20 10:06:00|958.18|947.38|957.72|946.92|958.19|947.39|957.72|946.92|8
1647770770000|2022-03-20 10:06:10|957.75|946.95|957.75|946.95|957.75|946.95|957.75|946.95|1
1647770840000|2022-03-20 10:07:20|957.74|946.94|957.74|946.94|957.74|946.94|957.74|946.94|1
1647770850000|2022-03-20 10:07:30|957.52|946.72|956.91|946.11|957.52|946.72|956.91|946.11|5
1647770860000|2022-03-20 10:07:40|956.92|946.12|956.91|946.11|957.29|946.49|956.91|946.11|17
1647770870000|2022-03-20 10:07:50|956.9|946.1|956.89|946.09|956.9|946.1|956.89|946.09|4
1647770890000|2022-03-20 10:08:10|957.07|946.27|957.2|946.4|957.64|946.84|957.07|946.27|5
1647770900000|2022-03-20 10:08:20|956.89|946.09|956.89|946.09|956.89|946.09|956.89|946.09|1
1647770910000|2022-03-20 10:08:30|956.88|946.08|956.68|945.88|956.88|946.08|956.68|945.88|2
1647770920000|2022-03-20 10:08:40|956.47|945.67|955.56|944.76|956.47|945.67|955.56|944.76|6
1647770930000|2022-03-20 10:08:50|955.57|944.77|955.57|944.77|955.57|944.77|955.57|944.77|1
1647770940000|2022-03-20 10:09:00|955.56|944.76|955.56|944.76|955.57|944.77|955.56|944.76|11
1647770950000|2022-03-20 10:09:10|955.42|944.62|955.42|944.62|955.42|944.62|955.42|944.62|1
1647770970000|2022-03-20 10:09:30|955.3|944.5|954.86|944.06|955.3|944.5|954.86|944.06|7
1647770980000|2022-03-20 10:09:40|954.85|944.05|954.86|944.06|954.86|944.06|954.85|944.05|18
1647770990000|2022-03-20 10:09:50|954.85|944.05|953.88|943.08|954.86|944.06|953.88|943.08|9
1647771010000|2022-03-20 10:10:10|954.08|943.28|954.55|943.75|954.55|943.75|954.08|943.28|3
1647771030000|2022-03-20 10:10:30|954.56|943.76|954.97|944.17|954.98|944.18|954.56|943.76|10
1647771040000|2022-03-20 10:10:40|954.88|944.08|954.46|943.66|954.88|944.08|954.46|943.66|3
1647771050000|2022-03-20 10:10:50|954.52|943.72|954.46|943.66|954.88|944.08|954.46|943.66|4
1647771080000|2022-03-20 10:11:20|954.52|943.72|954.98|944.18|954.98|944.18|954.52|943.72|3
1647771090000|2022-03-20 10:11:30|955.44|944.64|955.44|944.64|955.44|944.64|955.43|944.63|7
1647771100000|2022-03-20 10:11:40|955.47|944.67|955.44|944.64|955.47|944.67|955.43|944.63|8
1647771110000|2022-03-20 10:11:50|955.47|944.67|955.44|944.64|955.47|944.67|955.43|944.63|6
1647771120000|2022-03-20 10:12:00|955.58|944.78|956.33|945.53|956.33|945.53|955.58|944.78|7
1647771130000|2022-03-20 10:12:10|956.2|945.4|955.99|945.19|956.21|945.41|955.99|945.19|11
1647771140000|2022-03-20 10:12:20|955.88|945.08|955.43|944.63|955.88|945.08|955.43|944.63|5
1647771170000|2022-03-20 10:12:50|955.42|944.62|955.43|944.63|955.43|944.63|955.42|944.62|2
1647771190000|2022-03-20 10:13:10|955.1|944.3|955.1|944.3|955.1|944.3|955.1|944.3|1
1647771250000|2022-03-20 10:14:10|955|944.2|955.1|944.3|955.1|944.3|954.88|944.08|5
1647771260000|2022-03-20 10:14:20|955|944.2|954.76|943.96|955|944.2|954.76|943.96|3
1647771290000|2022-03-20 10:14:50|954.64|943.84|954.24|943.44|954.64|943.84|954.24|943.44|2
1647771300000|2022-03-20 10:15:00|954.46|943.66|953.86|943.06|954.46|943.66|953.85|943.05|7
1647771310000|2022-03-20 10:15:10|954.09|943.29|953.86|943.06|954.09|943.29|953.86|943.06|2
1647771320000|2022-03-20 10:15:20|953.84|943.04|953.84|943.04|953.84|943.04|953.84|943.04|1
1647771330000|2022-03-20 10:15:30|953.74|942.94|953.74|942.94|953.74|942.94|953.74|942.94|1
1647771340000|2022-03-20 10:15:40|953.53|942.73|953.74|942.94|953.74|942.94|953.53|942.73|2
1647771350000|2022-03-20 10:15:50|953.53|942.73|953.74|942.94|953.74|942.94|953.33|942.53|5
1647771370000|2022-03-20 10:16:10|953.54|942.74|952.96|942.16|953.54|942.74|952.96|942.16|6
1647771380000|2022-03-20 10:16:20|953.27|942.47|953.27|942.47|953.28|942.48|953.27|942.47|3
1647771390000|2022-03-20 10:16:30|953.99|943.19|953.96|943.16|954.04|943.24|953.94|943.14|14
1647771400000|2022-03-20 10:16:40|953.94|943.14|953.72|942.92|953.96|943.16|953.71|942.91|19
1647771410000|2022-03-20 10:16:50|953.71|942.91|953.96|943.16|953.96|943.16|953.71|942.91|16
1647771420000|2022-03-20 10:17:00|953.94|943.14|954.42|943.62|954.42|943.62|953.94|943.14|15
1647771430000|2022-03-20 10:17:10|954.45|943.65|955.42|944.62|955.42|944.62|954.45|943.65|17
1647771440000|2022-03-20 10:17:20|955.4|944.6|955.42|944.62|955.42|944.62|955.4|944.6|16
1647771450000|2022-03-20 10:17:30|955.4|944.6|956.49|945.69|956.5|945.7|955.4|944.6|16
1647771460000|2022-03-20 10:17:40|956.5|945.7|956.91|946.11|956.91|946.11|956.49|945.69|14
1647771470000|2022-03-20 10:17:50|956.92|946.12|957.33|946.53|957.33|946.53|956.9|946.1|13
1647771480000|2022-03-20 10:18:00|957.34|946.54|957.33|946.53|957.34|946.54|957.33|946.53|8
1647771490000|2022-03-20 10:18:10|957.34|946.54|957.34|946.54|957.37|946.57|957.33|946.53|9
1647771500000|2022-03-20 10:18:20|957.37|946.57|957.42|946.62|957.42|946.62|957.33|946.53|11
1647771510000|2022-03-20 10:18:30|957.41|946.61|957.55|946.75|957.55|946.75|957.41|946.61|4
1647771520000|2022-03-20 10:18:40|957.54|946.74|957.55|946.75|957.55|946.75|957.54|946.74|18
1647771530000|2022-03-20 10:18:50|957.54|946.74|957.55|946.75|957.55|946.75|957.54|946.74|18
1647771540000|2022-03-20 10:19:00|957.54|946.74|957.55|946.75|957.55|946.75|957.54|946.74|16
1647771550000|2022-03-20 10:19:10|957.54|946.74|957.55|946.75|957.55|946.75|957.54|946.74|12
1647771560000|2022-03-20 10:19:20|957.54|946.74|957.98|947.18|957.98|947.18|957.54|946.74|12
1647771570000|2022-03-20 10:19:30|957.97|947.17|957.98|947.18|957.98|947.18|957.97|947.17|16
1647771580000|2022-03-20 10:19:40|957.97|947.17|957.98|947.18|957.98|947.18|957.97|947.17|16
1647771590000|2022-03-20 10:19:50|957.97|947.17|957.98|947.18|957.98|947.18|957.97|947.17|8
1647771600000|2022-03-20 10:20:00|957.97|947.17|957.98|947.18|957.98|947.18|957.97|947.17|14
1647771610000|2022-03-20 10:20:10|957.97|947.17|957.98|947.18|957.98|947.18|957.97|947.17|10
1647771620000|2022-03-20 10:20:20|958.22|947.42|958.4|947.6|958.4|947.6|958.22|947.42|11
1647771630000|2022-03-20 10:20:30|958.44|947.64|958.35|947.55|958.44|947.64|958.31|947.51|17
1647771640000|2022-03-20 10:20:40|957.56|946.76|958.4|947.6|958.4|947.6|957.55|946.75|5
1647771650000|2022-03-20 10:20:50|958.41|947.61|958.4|947.6|958.41|947.61|958.4|947.6|14
1647771660000|2022-03-20 10:21:00|958.41|947.61|958.4|947.6|958.41|947.61|958.06|947.26|19
1647771670000|2022-03-20 10:21:10|958.41|947.61|957.75|946.95|958.41|947.61|957.75|946.95|17
1647771720000|2022-03-20 10:22:00|958.04|947.24|958.4|947.6|958.4|947.6|958.04|947.24|10
1647771730000|2022-03-20 10:22:10|958.37|947.57|958.4|947.6|958.4|947.6|958.37|947.57|18
1647771740000|2022-03-20 10:22:20|958.37|947.57|958.4|947.6|958.4|947.6|958.37|947.57|18
1647771750000|2022-03-20 10:22:30|958.37|947.57|958.4|947.6|958.4|947.6|958.37|947.57|4
1647771760000|2022-03-20 10:22:40|958.44|947.64|958.4|947.6|958.44|947.64|958.4|947.6|2
1647771770000|2022-03-20 10:22:50|958.55|947.75|958.55|947.75|958.56|947.76|958.55|947.75|7
1647771780000|2022-03-20 10:23:00|958.56|947.76|958.55|947.75|958.56|947.76|958.55|947.75|2
1647771800000|2022-03-20 10:23:20|958.41|947.61|957.88|947.08|958.41|947.61|957.88|947.08|4
1647771810000|2022-03-20 10:23:30|957.87|947.07|957.88|947.08|957.88|947.08|957.87|947.07|2
1647771820000|2022-03-20 10:23:40|957.9|947.1|957.91|947.11|957.91|947.11|957.9|947.1|2
1647771840000|2022-03-20 10:24:00|957.9|947.1|957.91|947.11|957.91|947.11|957.9|947.1|2
1647771860000|2022-03-20 10:24:20|957.9|947.1|957.91|947.11|957.91|947.11|957.9|947.1|2
1647771880000|2022-03-20 10:24:40|957.9|947.1|957.89|947.09|957.9|947.1|957.89|947.09|2
1647771900000|2022-03-20 10:25:00|957.56|946.76|957.55|946.75|957.56|946.76|957.55|946.75|8
1647771910000|2022-03-20 10:25:10|957.56|946.76|957.55|946.75|957.56|946.76|957.55|946.75|18
1647771920000|2022-03-20 10:25:20|957.56|946.76|957.55|946.75|957.56|946.76|957.55|946.75|16
1647771930000|2022-03-20 10:25:30|957.56|946.76|957.55|946.75|957.56|946.76|957.55|946.75|18
1647771940000|2022-03-20 10:25:40|957.56|946.76|957.55|946.75|957.56|946.76|957.55|946.75|18
1647771950000|2022-03-20 10:25:50|957.56|946.76|957.55|946.75|957.56|946.76|957.55|946.75|18
1647771960000|2022-03-20 10:26:00|957.56|946.76|957.55|946.75|957.56|946.76|957.55|946.75|18
1647771970000|2022-03-20 10:26:10|957.56|946.76|957.55|946.75|957.56|946.76|957.55|946.75|18
1647771980000|2022-03-20 10:26:20|957.56|946.76|957.55|946.75|957.56|946.76|957.55|946.75|18
1647771990000|2022-03-20 10:26:30|957.56|946.76|957.89|947.09|957.89|947.09|957.55|946.75|13
1647772060000|2022-03-20 10:27:40|957.55|946.75|957.55|946.75|957.55|946.75|957.55|946.75|1
1647772070000|2022-03-20 10:27:50|957.56|946.76|958.44|947.64|958.44|947.64|957.55|946.75|20
1647772080000|2022-03-20 10:28:00|958.43|947.63|958.44|947.64|958.44|947.64|958.43|947.63|16
1647772090000|2022-03-20 10:28:10|958.43|947.63|958.44|947.64|958.44|947.64|958.43|947.63|16
1647772100000|2022-03-20 10:28:20|958.43|947.63|958.98|948.18|958.98|948.18|958.43|947.63|19
1647772110000|2022-03-20 10:28:30|958.97|948.17|958.97|948.17|958.98|948.18|958.97|948.17|9
1647772120000|2022-03-20 10:28:40|958.98|948.18|958.98|948.18|958.98|948.18|958.97|948.17|7
1647772130000|2022-03-20 10:28:50|958.97|948.17|958.98|948.18|958.98|948.18|958.97|948.17|8
1647772140000|2022-03-20 10:29:00|958.97|948.17|958.98|948.18|958.98|948.18|958.97|948.17|10
1647772150000|2022-03-20 10:29:10|958.97|948.17|959.36|948.56|959.36|948.56|958.97|948.17|17
1647772160000|2022-03-20 10:29:20|959.35|948.55|958.98|948.18|959.36|948.56|958.97|948.17|10
1647772170000|2022-03-20 10:29:30|958.97|948.17|959.36|948.56|959.36|948.56|958.97|948.17|13
1647772190000|2022-03-20 10:29:50|959.35|948.55|959.45|948.65|959.45|948.65|959.35|948.55|2
1647772200000|2022-03-20 10:30:00|959.62|948.82|959.62|948.82|959.62|948.82|959.62|948.82|1
1647772210000|2022-03-20 10:30:10|959.87|949.07|959.45|948.65|959.87|949.07|959.09|948.29|5
1647772220000|2022-03-20 10:30:20|959.46|948.66|959.45|948.65|959.46|948.66|959.45|948.65|8
1647772230000|2022-03-20 10:30:30|959.46|948.66|959.45|948.65|959.46|948.66|959.45|948.65|18
1647772240000|2022-03-20 10:30:40|959.46|948.66|959.45|948.65|959.46|948.66|959.45|948.65|18
1647772250000|2022-03-20 10:30:50|959.46|948.66|959.45|948.65|959.46|948.66|959.45|948.65|16
1647772260000|2022-03-20 10:31:00|959.46|948.66|960.12|949.32|960.13|949.33|959.45|948.65|14
1647772270000|2022-03-20 10:31:10|960.13|949.33|960.12|949.32|960.13|949.33|960.12|949.32|6
1647772280000|2022-03-20 10:31:20|960.13|949.33|960.12|949.32|960.13|949.33|960.12|949.32|6
1647772290000|2022-03-20 10:31:30|960.13|949.33|960.6|949.8|960.61|949.81|960.12|949.32|10
1647772300000|2022-03-20 10:31:40|960.91|950.11|960.94|950.14|960.96|950.16|960.91|950.11|7
1647772320000|2022-03-20 10:32:00|960.96|950.16|960.94|950.14|960.96|950.16|960.94|950.14|2
1647772330000|2022-03-20 10:32:10|960.96|950.16|960.94|950.14|960.96|950.16|960.94|950.14|2
1647772340000|2022-03-20 10:32:20|960.96|950.16|961.08|950.28|961.08|950.28|960.94|950.14|3
1647772350000|2022-03-20 10:32:30|961.1|950.3|961.08|950.28|961.1|950.3|961.08|950.28|2
1647772400000|2022-03-20 10:33:20|961.1|950.3|961.08|950.28|961.1|950.3|961.08|950.28|2
1647772430000|2022-03-20 10:33:50|961.02|950.22|961.54|950.74|961.54|950.74|961.02|950.22|3
1647772440000|2022-03-20 10:34:00|961.47|950.67|961.9|951.1|961.9|951.1|961.47|950.67|3
1647772460000|2022-03-20 10:34:20|961.88|951.08|962.08|951.28|962.29|951.49|961.88|951.08|5
1647772510000|2022-03-20 10:35:10|962.1|951.3|962.1|951.3|962.1|951.3|962.1|951.3|1
1647772520000|2022-03-20 10:35:20|962.08|951.28|962.1|951.3|962.1|951.3|962.08|951.28|2
1647772530000|2022-03-20 10:35:30|962.19|951.39|962.19|951.39|962.19|951.39|962.19|951.39|1
1647772550000|2022-03-20 10:35:50|962.21|951.41|962.21|951.41|962.21|951.41|962.21|951.41|1
1647772560000|2022-03-20 10:36:00|962.37|951.57|962.47|951.67|962.47|951.67|962.37|951.57|2
1647772570000|2022-03-20 10:36:10|962.93|952.13|963.07|952.27|963.08|952.28|962.93|952.13|4
1647772580000|2022-03-20 10:36:20|963.08|952.28|963.07|952.27|963.08|952.28|963.07|952.27|10
1647772590000|2022-03-20 10:36:30|963.08|952.28|963.07|952.27|963.08|952.28|963.07|952.27|4
1647772600000|2022-03-20 10:36:40|963.14|952.34|963.22|952.42|963.23|952.43|963.14|952.34|10
1647772610000|2022-03-20 10:36:50|963.23|952.43|963.22|952.42|963.23|952.43|963.22|952.42|18
1647772620000|2022-03-20 10:37:00|963.23|952.43|963.22|952.42|963.23|952.43|963.22|952.42|16
1647772630000|2022-03-20 10:37:10|963.23|952.43|963.22|952.42|963.23|952.43|963.22|952.42|10
1647772640000|2022-03-20 10:37:20|963.23|952.43|963.22|952.42|963.23|952.43|963.22|952.42|14
1647772650000|2022-03-20 10:37:30|963.23|952.43|963.22|952.42|963.23|952.43|963.22|952.42|8
1647772690000|2022-03-20 10:38:10|963.18|952.38|962.71|951.91|963.18|952.38|962.71|951.91|6
1647772700000|2022-03-20 10:38:20|962.77|951.97|963.11|952.31|963.11|952.31|962.77|951.97|4
1647772730000|2022-03-20 10:38:50|962.99|952.19|963.11|952.31|963.11|952.31|962.99|952.19|4
1647772740000|2022-03-20 10:39:00|963|952.2|963|952.2|963|952.2|962.99|952.19|3
1647772750000|2022-03-20 10:39:10|962.99|952.19|963|952.2|963|952.2|962.99|952.19|18
1647772760000|2022-03-20 10:39:20|962.99|952.19|963.65|952.85|963.65|952.85|962.99|952.19|10
1647772770000|2022-03-20 10:39:30|963.66|952.86|963.65|952.85|963.66|952.86|963.65|952.85|18
1647772780000|2022-03-20 10:39:40|963.66|952.86|963.65|952.85|963.67|952.87|963.65|952.85|19
1647772790000|2022-03-20 10:39:50|963.66|952.86|963.65|952.85|963.66|952.86|963.65|952.85|18
1647772800000|2022-03-20 10:40:00|963.66|952.86|963.65|952.85|963.66|952.86|963.65|952.85|16
1647772810000|2022-03-20 10:40:10|963.66|952.86|963.65|952.85|963.66|952.86|963.65|952.85|18
1647772820000|2022-03-20 10:40:20|963.66|952.86|963.65|952.85|963.66|952.86|963.65|952.85|18
1647772830000|2022-03-20 10:40:30|963.66|952.86|964.32|953.52|964.32|953.52|963.65|952.85|19
1647772840000|2022-03-20 10:40:40|964.31|953.51|964.32|953.52|964.32|953.52|964.31|953.51|14
1647772850000|2022-03-20 10:40:50|964.31|953.51|964.32|953.52|964.33|953.53|964.31|953.51|14
1647772860000|2022-03-20 10:41:00|964.31|953.51|964.48|953.68|964.48|953.68|964.31|953.51|17
1647772870000|2022-03-20 10:41:10|964.47|953.67|964.48|953.68|964.48|953.68|964.43|953.63|18
1647772880000|2022-03-20 10:41:20|964.43|953.63|964.48|953.68|964.48|953.68|964.43|953.63|18
1647772890000|2022-03-20 10:41:30|964.43|953.63|964.48|953.68|964.48|953.68|964.43|953.63|18
1647772900000|2022-03-20 10:41:40|964.43|953.63|964.09|953.29|964.48|953.68|964.09|953.29|9
1647772910000|2022-03-20 10:41:50|964.02|953.22|963.17|952.37|964.02|953.22|963.17|952.37|7
1647772920000|2022-03-20 10:42:00|963.16|952.36|962.57|951.77|963.16|952.36|962.57|951.77|5
1647772930000|2022-03-20 10:42:10|962.58|951.78|962.58|951.78|963.12|952.32|962.57|951.77|13
1647772940000|2022-03-20 10:42:20|962.59|951.79|962.55|951.75|962.59|951.79|962.54|951.74|7
1647772950000|2022-03-20 10:42:30|962.56|951.76|962.14|951.34|962.56|951.76|962.13|951.33|11
1647772960000|2022-03-20 10:42:40|962|951.2|961.57|950.77|962.01|951.21|961.57|950.77|4
1647772970000|2022-03-20 10:42:50|961.4|950.6|960.54|949.74|961.4|950.6|960.54|949.74|16
1647772980000|2022-03-20 10:43:00|960.53|949.73|960.14|949.34|960.54|949.74|960.14|949.34|7
1647772990000|2022-03-20 10:43:10|959.9|949.1|959.56|948.76|959.9|949.1|959.21|948.41|18
1647773000000|2022-03-20 10:43:20|959.5|948.7|959.56|948.76|959.56|948.76|959.5|948.7|8
1647773010000|2022-03-20 10:43:30|959.5|948.7|959.56|948.76|959.56|948.76|959.5|948.7|8
1647773020000|2022-03-20 10:43:40|959.5|948.7|959.36|948.56|959.5|948.7|959.31|948.51|19
1647773030000|2022-03-20 10:43:50|959.31|948.51|959.36|948.56|959.37|948.57|959.31|948.51|18
1647773040000|2022-03-20 10:44:00|959.31|948.51|959.36|948.56|959.37|948.57|959.31|948.51|18
1647773050000|2022-03-20 10:44:10|959.37|948.57|960.04|949.24|960.04|949.24|959.31|948.51|9
1647773060000|2022-03-20 10:44:20|959.98|949.18|960.1|949.3|960.1|949.3|959.98|949.18|13
1647773070000|2022-03-20 10:44:30|960.04|949.24|960.1|949.3|960.1|949.3|960.04|949.24|12
1647773080000|2022-03-20 10:44:40|960.19|949.39|961.09|950.29|961.41|950.61|960.19|949.39|6
1647773100000|2022-03-20 10:45:00|961.1|950.3|960.54|949.74|961.1|950.3|960.53|949.73|15
1647773110000|2022-03-20 10:45:10|960.53|949.73|960.53|949.73|960.54|949.74|960.53|949.73|5
1647773120000|2022-03-20 10:45:20|960.51|949.71|960.51|949.71|960.53|949.73|960.51|949.71|9
1647773130000|2022-03-20 10:45:30|960.53|949.73|959.91|949.11|960.53|949.73|959.91|949.11|19
1647773140000|2022-03-20 10:45:40|959.54|948.74|959.54|948.74|959.55|948.75|959.54|948.74|5
1647773160000|2022-03-20 10:46:00|959.55|948.75|959.55|948.75|959.55|948.75|959.54|948.74|13
1647773170000|2022-03-20 10:46:10|959.54|948.74|959.54|948.74|959.55|948.75|959.54|948.74|5
1647773180000|2022-03-20 10:46:20|959.55|948.75|959.54|948.74|959.55|948.75|959.54|948.74|2
1647773190000|2022-03-20 10:46:30|959.55|948.75|959.55|948.75|959.55|948.75|959.54|948.74|13
1647773200000|2022-03-20 10:46:40|959.54|948.74|959.55|948.75|959.55|948.75|959.54|948.74|18
1647773210000|2022-03-20 10:46:50|959.54|948.74|959.54|948.74|959.55|948.75|959.54|948.74|7
1647773220000|2022-03-20 10:47:00|959.55|948.75|958.5|947.7|959.55|948.75|958.5|947.7|14
1647773230000|2022-03-20 10:47:10|958.51|947.71|958.56|947.76|958.56|947.76|958.5|947.7|6
1647773240000|2022-03-20 10:47:20|958.5|947.7|958.5|947.7|958.51|947.71|958.5|947.7|11
1647773250000|2022-03-20 10:47:30|958.51|947.71|958.5|947.7|958.51|947.71|958.24|947.44|17
1647773260000|2022-03-20 10:47:40|958.51|947.71|958.5|947.7|958.51|947.71|958.5|947.7|4
1647773300000|2022-03-20 10:48:20|958.49|947.69|958.49|947.69|958.49|947.69|958.48|947.68|15
1647773320000|2022-03-20 10:48:40|959.2|948.4|959.46|948.66|959.46|948.66|959.2|948.4|17
1647773330000|2022-03-20 10:48:50|959.43|948.63|959.46|948.66|959.46|948.66|959.43|948.63|18
1647773340000|2022-03-20 10:49:00|959.43|948.63|959.46|948.66|959.47|948.67|959.43|948.63|18
1647773350000|2022-03-20 10:49:10|959.43|948.63|959.46|948.66|959.46|948.66|959.43|948.63|16
1647773360000|2022-03-20 10:49:20|959.43|948.63|959.46|948.66|959.47|948.67|959.43|948.63|14
1647773370000|2022-03-20 10:49:30|959.43|948.63|959.46|948.66|959.46|948.66|959.43|948.63|18
1647773380000|2022-03-20 10:49:40|959.43|948.63|959.46|948.66|959.46|948.66|959.43|948.63|14
1647773390000|2022-03-20 10:49:50|959.43|948.63|959.11|948.31|959.47|948.67|959.11|948.31|12
1647773400000|2022-03-20 10:50:00|958.88|948.08|958.47|947.67|958.88|948.08|958.44|947.64|3
1647773410000|2022-03-20 10:50:10|958.46|947.66|958.46|947.66|958.46|947.66|958.46|947.66|1
1647773430000|2022-03-20 10:50:30|958.45|947.65|958.46|947.66|958.46|947.66|958.45|947.65|2
1647773460000|2022-03-20 10:51:00|958.44|947.64|958.44|947.64|958.45|947.65|958.44|947.64|5
1647773470000|2022-03-20 10:51:10|958.45|947.65|958.44|947.64|958.45|947.65|958.44|947.64|6
1647773480000|2022-03-20 10:51:20|958.45|947.65|959.46|948.66|959.47|948.67|958.44|947.64|16
1647773490000|2022-03-20 10:51:30|959.47|948.67|959.46|948.66|959.47|948.67|959.46|948.66|18
1647773500000|2022-03-20 10:51:40|959.47|948.67|959.46|948.66|959.47|948.67|959.46|948.66|18
1647773510000|2022-03-20 10:51:50|959.47|948.67|959.4|948.6|959.47|948.67|959.4|948.6|12
1647773520000|2022-03-20 10:52:00|959.42|948.62|959.4|948.6|959.42|948.62|959.4|948.6|2
1647773530000|2022-03-20 10:52:10|959.42|948.62|959.4|948.6|959.42|948.62|959.4|948.6|2
1647773540000|2022-03-20 10:52:20|959.3|948.5|958.69|947.89|959.3|948.5|958.69|947.89|4
1647773550000|2022-03-20 10:52:30|958.62|947.82|958.62|947.82|958.62|947.82|958.62|947.82|1
1647773560000|2022-03-20 10:52:40|958.47|947.67|957.61|946.81|958.47|947.67|957.61|946.81|7
1647773570000|2022-03-20 10:52:50|957.66|946.86|958.41|947.61|958.42|947.62|957.66|946.86|8
1647773580000|2022-03-20 10:53:00|958.42|947.62|958.41|947.61|958.42|947.62|958.29|947.49|16
1647773590000|2022-03-20 10:53:10|958.3|947.5|958.09|947.29|958.3|947.5|958.08|947.28|8
1647773600000|2022-03-20 10:53:20|958.06|947.26|958.08|947.28|958.41|947.61|958.06|947.26|9
1647773610000|2022-03-20 10:53:30|958.09|947.29|958.09|947.29|958.11|947.31|958.08|947.28|13
1647773620000|2022-03-20 10:53:40|958.08|947.28|958.08|947.28|958.09|947.29|958.08|947.28|19
1647773630000|2022-03-20 10:53:50|958.09|947.29|957.6|946.8|958.09|947.29|957.59|946.79|10
1647773640000|2022-03-20 10:54:00|957.59|946.79|958.02|947.22|958.02|947.22|957.59|946.79|5
1647773650000|2022-03-20 10:54:10|957.6|946.8|957.6|946.8|957.6|946.8|957.59|946.79|5
1647773660000|2022-03-20 10:54:20|957.59|946.79|957.6|946.8|957.6|946.8|957.59|946.79|2
1647773680000|2022-03-20 10:54:40|957.59|946.79|956.97|946.17|957.6|946.8|956.97|946.17|15
1647773690000|2022-03-20 10:54:50|956.55|945.75|956.43|945.63|956.55|945.75|956.43|945.63|2
1647773700000|2022-03-20 10:55:00|956.55|945.75|956.55|945.75|956.56|945.76|956.55|945.75|3
1647773710000|2022-03-20 10:55:10|956.56|945.76|957.55|946.75|957.56|946.76|956.55|945.75|15
1647773720000|2022-03-20 10:55:20|957.56|946.76|958.43|947.63|958.43|947.63|957.55|946.75|13
1647773740000|2022-03-20 10:55:40|958.42|947.62|958.43|947.63|958.43|947.63|958.42|947.62|4
1647773750000|2022-03-20 10:55:50|958.42|947.62|958.43|947.63|958.43|947.63|958.42|947.62|4
1647773760000|2022-03-20 10:56:00|958.42|947.62|958.43|947.63|958.43|947.63|958.42|947.62|6
1647773770000|2022-03-20 10:56:10|958.32|947.52|957.81|947.01|958.32|947.52|957.71|946.91|11
1647773780000|2022-03-20 10:56:20|957.8|947|957.81|947.01|957.81|947.01|957.8|947|16
1647773790000|2022-03-20 10:56:30|957.8|947|957.47|946.67|957.88|947.08|957.47|946.67|5
1647773800000|2022-03-20 10:56:40|957.46|946.66|956.91|946.11|957.46|946.66|956.91|946.11|6
1647773840000|2022-03-20 10:57:20|956.57|945.77|956.57|945.77|956.57|945.77|956.57|945.77|1
1647773850000|2022-03-20 10:57:30|956.58|945.78|956.57|945.77|956.58|945.78|956.57|945.77|2
1647773890000|2022-03-20 10:58:10|956.56|945.76|956.56|945.76|956.56|945.76|956.56|945.76|1
1647773900000|2022-03-20 10:58:20|956.39|945.59|955.72|944.92|956.39|945.59|955.58|944.78|5
1647773910000|2022-03-20 10:58:30|955.69|944.89|956.31|945.51|956.31|945.51|955.69|944.89|8
1647773920000|2022-03-20 10:58:40|956.29|945.49|956.4|945.6|956.4|945.6|956.29|945.49|8
1647773930000|2022-03-20 10:58:50|956.39|945.59|957.27|946.47|957.27|946.47|956.39|945.59|6
1647773940000|2022-03-20 10:59:00|957.39|946.59|957.39|946.59|957.39|946.59|957.38|946.58|15
1647773950000|2022-03-20 10:59:10|957.38|946.58|957.39|946.59|957.39|946.59|957.38|946.58|16
1647773960000|2022-03-20 10:59:20|957.38|946.58|957.42|946.62|957.42|946.62|957.38|946.58|16
1647773970000|2022-03-20 10:59:30|957.4|946.6|957.42|946.62|957.42|946.62|957.4|946.6|16
1647773980000|2022-03-20 10:59:40|957.4|946.6|957.42|946.62|957.42|946.62|957.4|946.6|18
1647773990000|2022-03-20 10:59:50|957.4|946.6|957.42|946.62|957.42|946.62|957.4|946.6|14
1647774000000|2022-03-20 11:00:00|957.4|946.6|956.59|945.79|957.42|946.62|956.59|945.79|13
1647774020000|2022-03-20 11:00:20|956.72|945.92|956.72|945.92|956.72|945.92|956.72|945.92|1
1647774030000|2022-03-20 11:00:30|956.55|945.75|956.33|945.53|956.55|945.75|956.33|945.53|7
1647774040000|2022-03-20 11:00:40|956.34|945.54|955.91|945.11|956.34|945.54|955.91|945.11|8
1647774070000|2022-03-20 11:01:10|955.74|944.94|955.59|944.79|955.74|944.94|955.59|944.79|2
1647774080000|2022-03-20 11:01:20|955.6|944.8|954.9|944.1|955.6|944.8|954.9|944.1|10
1647774110000|2022-03-20 11:01:50|955.23|944.43|955.46|944.66|955.47|944.67|955.23|944.43|13
1647774120000|2022-03-20 11:02:00|955.65|944.85|955.23|944.43|955.67|944.87|955.23|944.43|15
1647774130000|2022-03-20 11:02:10|955.24|944.44|954.9|944.1|955.24|944.44|954.9|944.1|5
1647774150000|2022-03-20 11:02:30|955.23|944.43|955.65|944.85|955.67|944.87|955.23|944.43|12
1647774160000|2022-03-20 11:02:40|955.67|944.87|956.31|945.51|956.31|945.51|955.65|944.85|6
1647774170000|2022-03-20 11:02:50|956.29|945.49|956.07|945.27|956.31|945.51|956.06|945.26|5
1647774180000|2022-03-20 11:03:00|956.4|945.6|956.4|945.6|956.4|945.6|956.39|945.59|13
1647774190000|2022-03-20 11:03:10|956.42|945.62|957.28|946.48|957.31|946.51|956.42|945.62|6
1647774200000|2022-03-20 11:03:20|957.38|946.58|957.38|946.58|957.38|946.58|957.38|946.58|1
1647774210000|2022-03-20 11:03:30|957.36|946.56|957.42|946.62|957.42|946.62|957.36|946.56|6
1647774230000|2022-03-20 11:03:50|957.43|946.63|958.25|947.45|958.25|947.45|957.42|946.62|6
1647774240000|2022-03-20 11:04:00|958.22|947.42|958.37|947.57|958.37|947.57|958|947.2|15
1647774250000|2022-03-20 11:04:10|958.34|947.54|958.22|947.42|958.37|947.57|958.22|947.42|18
1647774260000|2022-03-20 11:04:20|958.25|947.45|958.37|947.57|958.37|947.57|958.25|947.45|10
1647774270000|2022-03-20 11:04:30|958.34|947.54|958.37|947.57|958.37|947.57|958.34|947.54|14
1647774280000|2022-03-20 11:04:40|958.34|947.54|958.34|947.54|958.37|947.57|958.34|947.54|15
1647774290000|2022-03-20 11:04:50|958.37|947.57|958.49|947.69|958.49|947.69|958.34|947.54|14
1647774300000|2022-03-20 11:05:00|958.46|947.66|958.62|947.82|958.66|947.86|958.46|947.66|13
1647774310000|2022-03-20 11:05:10|958.66|947.86|958.69|947.89|958.69|947.89|958.42|947.62|15
1647774320000|2022-03-20 11:05:20|958.65|947.85|958.69|947.89|958.69|947.89|958.65|947.85|14
1647774330000|2022-03-20 11:05:30|958.65|947.85|958.69|947.89|958.69|947.89|958.65|947.85|14
1647774340000|2022-03-20 11:05:40|958.65|947.85|958.27|947.47|958.69|947.89|958.27|947.47|5
1647774360000|2022-03-20 11:06:00|958.35|947.55|958.33|947.53|958.35|947.55|958.33|947.53|2
1647774370000|2022-03-20 11:06:10|958.55|947.75|958.85|948.05|958.85|948.05|958.55|947.75|3
1647774380000|2022-03-20 11:06:20|958.87|948.07|958.87|948.07|958.87|948.07|958.87|948.07|1
1647774410000|2022-03-20 11:06:50|958.89|948.09|959.23|948.43|959.24|948.44|958.89|948.09|8
1647774420000|2022-03-20 11:07:00|959.24|948.44|959.23|948.43|959.24|948.44|959.23|948.43|18
1647774430000|2022-03-20 11:07:10|959.24|948.44|959.26|948.46|959.26|948.46|959.23|948.43|8
1647774440000|2022-03-20 11:07:20|959.25|948.45|959.26|948.46|959.26|948.46|959.25|948.45|6
1647774450000|2022-03-20 11:07:30|959.25|948.45|959.36|948.56|959.36|948.56|959.25|948.45|17
1647774460000|2022-03-20 11:07:40|959.35|948.55|959.39|948.59|959.39|948.59|959.35|948.55|13
1647774470000|2022-03-20 11:07:50|959.38|948.58|959.39|948.59|959.39|948.59|959.38|948.58|8
1647774510000|2022-03-20 11:08:30|959.38|948.58|958.56|947.76|959.39|948.59|958.56|947.76|17
1647774520000|2022-03-20 11:08:40|958.42|947.62|958.14|947.34|958.42|947.62|958.02|947.22|14
1647774530000|2022-03-20 11:08:50|957.82|947.02|957.82|947.02|957.82|947.02|957.81|947.01|3
1647774540000|2022-03-20 11:09:00|957.81|947.01|957.81|947.01|957.81|947.01|957.81|947.01|1
1647774550000|2022-03-20 11:09:10|957.8|947|957.81|947.01|957.81|947.01|957.8|947|2
1647774560000|2022-03-20 11:09:20|957.6|946.8|957.43|946.63|957.6|946.8|957.43|946.63|2
1647774570000|2022-03-20 11:09:30|957.35|946.55|956.51|945.71|957.35|946.55|956.51|945.71|14
1647774580000|2022-03-20 11:09:40|956.56|945.76|956.51|945.71|956.56|945.76|956.51|945.71|18
1647774590000|2022-03-20 11:09:50|956.56|945.76|956.51|945.71|956.57|945.77|956.51|945.71|16
1647774600000|2022-03-20 11:10:00|956.56|945.76|956.51|945.71|956.57|945.77|956.51|945.71|10
1647774610000|2022-03-20 11:10:10|956.56|945.76|956.51|945.71|956.57|945.77|956.39|945.59|15
1647774620000|2022-03-20 11:10:20|956.56|945.76|956.51|945.71|956.56|945.76|956.39|945.59|12
1647774630000|2022-03-20 11:10:30|956.56|945.76|956.51|945.71|956.56|945.76|956.5|945.7|16
1647774640000|2022-03-20 11:10:40|956.56|945.76|956.51|945.71|956.56|945.76|956.5|945.7|18
1647774650000|2022-03-20 11:10:50|956.56|945.76|956.5|945.7|956.56|945.76|956.49|945.69|16
1647774660000|2022-03-20 11:11:00|956.55|945.75|956.55|945.75|956.55|945.75|956.38|945.58|21
1647774670000|2022-03-20 11:11:10|956.5|945.7|956.55|945.75|956.55|945.75|956.5|945.7|18
1647774680000|2022-03-20 11:11:20|956.5|945.7|956.55|945.75|956.55|945.75|956.5|945.7|6
1647774700000|2022-03-20 11:11:40|956.39|945.59|956.17|945.37|956.39|945.59|956.17|945.37|10
1647774710000|2022-03-20 11:11:50|956.18|945.38|956.17|945.37|956.18|945.38|956.17|945.37|12
1647774720000|2022-03-20 11:12:00|956.18|945.38|956.18|945.38|956.18|945.38|956.17|945.37|13
1647774730000|2022-03-20 11:12:10|956.17|945.37|956.38|945.58|956.38|945.58|956.17|945.37|15
1647774740000|2022-03-20 11:12:20|956.37|945.57|956.38|945.58|956.38|945.58|956.37|945.57|16
1647774750000|2022-03-20 11:12:30|956.37|945.57|956.37|945.57|956.38|945.58|956.37|945.57|13
1647774760000|2022-03-20 11:12:40|956.38|945.58|956.38|945.58|956.38|945.58|956.37|945.57|3
1647774770000|2022-03-20 11:12:50|956.37|945.57|956.8|946|956.8|946|956.37|945.57|18
1647774780000|2022-03-20 11:13:00|956.58|945.78|956.37|945.57|956.58|945.78|956.37|945.57|5
1647774790000|2022-03-20 11:13:10|956.38|945.58|956.38|945.58|956.38|945.58|956.37|945.57|17
1647774800000|2022-03-20 11:13:20|956.37|945.57|956.38|945.58|956.58|945.78|956.37|945.57|15
1647774810000|2022-03-20 11:13:30|956.37|945.57|956.89|946.09|956.89|946.09|956.37|945.57|8
1647774850000|2022-03-20 11:14:10|957.09|946.29|957.17|946.37|957.75|946.95|957.09|946.29|6
1647774860000|2022-03-20 11:14:20|957.18|946.38|957.03|946.23|957.18|946.38|957.03|946.23|9
1647774870000|2022-03-20 11:14:30|957.04|946.24|957.03|946.23|957.04|946.24|957.03|946.23|4
1647774880000|2022-03-20 11:14:40|957.02|946.22|957.16|946.36|957.17|946.37|957.02|946.22|13
1647774890000|2022-03-20 11:14:50|957.17|946.37|957.16|946.36|957.39|946.59|957.16|946.36|9
1647774900000|2022-03-20 11:15:00|957.17|946.37|957.16|946.36|957.17|946.37|957.16|946.36|12
1647774910000|2022-03-20 11:15:10|957.17|946.37|957.13|946.33|957.17|946.37|957.12|946.32|9
1647774920000|2022-03-20 11:15:20|957.12|946.32|957.13|946.33|957.13|946.33|957.12|946.32|18
1647774930000|2022-03-20 11:15:30|957.12|946.32|956.81|946.01|957.13|946.33|956.81|946.01|15
1647774940000|2022-03-20 11:15:40|956.8|946|956.8|946|956.81|946.01|956.8|946|3
1647774950000|2022-03-20 11:15:50|956.81|946.01|956.91|946.11|956.91|946.11|956.8|946|7
1647774960000|2022-03-20 11:16:00|956.75|945.95|955.92|945.12|956.75|945.95|955.92|945.12|14
1647774990000|2022-03-20 11:16:30|955.71|944.91|955.69|944.89|955.71|944.91|955.69|944.89|2
1647775010000|2022-03-20 11:16:50|955.49|944.69|955.28|944.48|955.49|944.69|955.27|944.47|12
1647775020000|2022-03-20 11:17:00|955.27|944.47|955.28|944.48|955.69|944.89|955.27|944.47|19
1647775030000|2022-03-20 11:17:10|955.27|944.47|954.89|944.09|955.27|944.47|954.89|944.09|3
1647775040000|2022-03-20 11:17:20|955.17|944.37|955.28|944.48|955.69|944.89|955.17|944.37|19
1647775050000|2022-03-20 11:17:30|955.27|944.47|955.28|944.48|955.28|944.48|955.27|944.47|18
1647775060000|2022-03-20 11:17:40|955.27|944.47|955.69|944.89|955.98|945.18|955.27|944.47|15
1647775070000|2022-03-20 11:17:50|955.68|944.88|955.69|944.89|955.69|944.89|955.68|944.88|6
1647775080000|2022-03-20 11:18:00|955.95|945.15|956.38|945.58|956.39|945.59|955.95|945.15|7
1647775090000|2022-03-20 11:18:10|956.39|945.59|956.43|945.63|956.43|945.63|956.38|945.58|20
1647775100000|2022-03-20 11:18:20|956.82|946.02|956.92|946.12|956.93|946.13|956.82|946.02|12
1647775110000|2022-03-20 11:18:30|956.93|946.13|956.93|946.13|956.93|946.13|956.92|946.12|17
1647775120000|2022-03-20 11:18:40|956.92|946.12|956.97|946.17|956.97|946.17|956.92|946.12|13
1647775130000|2022-03-20 11:18:50|956.96|946.16|957.43|946.63|957.43|946.63|956.96|946.16|9
1647775140000|2022-03-20 11:19:00|957.6|946.8|957.83|947.03|957.84|947.04|957.6|946.8|5
1647775150000|2022-03-20 11:19:10|957.84|947.04|957.83|947.03|957.84|947.04|957.83|947.03|2
1647775160000|2022-03-20 11:19:20|957.84|947.04|957.83|947.03|957.84|947.04|957.83|947.03|4
1647775170000|2022-03-20 11:19:30|957.84|947.04|958|947.2|958|947.2|957.83|947.03|7
1647775190000|2022-03-20 11:19:50|958.01|947.21|958|947.2|958.01|947.21|958|947.2|14
1647775200000|2022-03-20 11:20:00|958.01|947.21|958.36|947.56|958.36|947.56|958|947.2|20
1647775210000|2022-03-20 11:20:10|958.37|947.57|958.46|947.66|958.46|947.66|958.37|947.57|2
1647775220000|2022-03-20 11:20:20|958.36|947.56|958.36|947.56|958.36|947.56|958.36|947.56|1
1647775230000|2022-03-20 11:20:30|958.37|947.57|958.45|947.65|958.46|947.66|958.36|947.56|9
1647775240000|2022-03-20 11:20:40|958.36|947.56|958|947.2|958.37|947.57|958|947.2|16
1647775250000|2022-03-20 11:20:50|958.01|947.21|958|947.2|958.01|947.21|958|947.2|18
1647775260000|2022-03-20 11:21:00|958.01|947.21|958.13|947.33|958.14|947.34|958|947.2|18
1647775270000|2022-03-20 11:21:10|958.14|947.34|958.13|947.33|958.14|947.34|958.13|947.33|14
1647775280000|2022-03-20 11:21:20|958.14|947.34|958.23|947.43|958.23|947.43|958.13|947.33|19
1647775290000|2022-03-20 11:21:30|958.22|947.42|958.23|947.43|958.23|947.43|958.22|947.42|10
1647775300000|2022-03-20 11:21:40|958.22|947.42|958.65|947.85|958.65|947.85|958.22|947.42|4
1647775310000|2022-03-20 11:21:50|958.66|947.86|959|948.2|959|948.2|958.66|947.86|3
1647775330000|2022-03-20 11:22:10|959.01|948.21|959.28|948.48|959.28|948.48|959|948.2|13
1647775340000|2022-03-20 11:22:20|959.5|948.7|959.71|948.91|959.71|948.91|959.5|948.7|2
1647775360000|2022-03-20 11:22:40|959.79|948.99|959.79|948.99|959.79|948.99|959.79|948.99|1
1647775380000|2022-03-20 11:23:00|959.6|948.8|959.36|948.56|959.6|948.8|959.36|948.56|6
1647775390000|2022-03-20 11:23:10|959.28|948.48|957.57|946.77|959.28|948.48|957.52|946.72|12
1647775400000|2022-03-20 11:23:20|957.52|946.72|957.57|946.77|957.57|946.77|957.52|946.72|16
1647775410000|2022-03-20 11:23:30|957.52|946.72|957.57|946.77|957.57|946.77|957.52|946.72|16
1647775420000|2022-03-20 11:23:40|957.52|946.72|957.57|946.77|957.57|946.77|957.52|946.72|18
1647775430000|2022-03-20 11:23:50|957.52|946.72|957.57|946.77|957.57|946.77|957.52|946.72|18
1647775440000|2022-03-20 11:24:00|957.51|946.71|957.98|947.18|957.99|947.19|957.51|946.71|15
1647775450000|2022-03-20 11:24:10|957.99|947.19|957.51|946.71|957.99|947.19|957.51|946.71|13
1647775460000|2022-03-20 11:24:20|957.57|946.77|957.56|946.76|957.57|946.77|957.5|946.7|17
1647775470000|2022-03-20 11:24:30|957.5|946.7|957.56|946.76|957.56|946.76|957.5|946.7|18
1647775480000|2022-03-20 11:24:40|957.5|946.7|957.56|946.76|957.56|946.76|957.5|946.7|18
1647775490000|2022-03-20 11:24:50|957.5|946.7|957.48|946.68|957.56|946.76|957.48|946.68|14
1647775500000|2022-03-20 11:25:00|957.54|946.74|957.53|946.73|957.54|946.74|957.48|946.68|15
1647775510000|2022-03-20 11:25:10|957.48|946.68|957.53|946.73|957.53|946.73|957.48|946.68|18
1647775520000|2022-03-20 11:25:20|957.48|946.68|957.53|946.73|957.53|946.73|957.48|946.68|16
1647775530000|2022-03-20 11:25:30|957.48|946.68|957.53|946.73|957.53|946.73|957.48|946.68|16
1647775540000|2022-03-20 11:25:40|957.48|946.68|957.53|946.73|957.53|946.73|957.48|946.68|18
1647775550000|2022-03-20 11:25:50|957.48|946.68|957.53|946.73|957.53|946.73|957.48|946.68|18
1647775560000|2022-03-20 11:26:00|957.48|946.68|956.47|945.67|957.53|946.73|956.47|945.67|7
1647775570000|2022-03-20 11:26:10|956.51|945.71|956.5|945.7|956.51|945.71|956.45|945.65|5
1647775580000|2022-03-20 11:26:20|956.49|945.69|956.5|945.7|956.5|945.7|956.49|945.69|14
1647775590000|2022-03-20 11:26:30|956.49|945.69|956.5|945.7|956.5|945.7|956.49|945.69|18
1647775600000|2022-03-20 11:26:40|956.49|945.69|956.18|945.38|956.5|945.7|956.18|945.38|18
1647775620000|2022-03-20 11:27:00|956.17|945.37|956.17|945.37|956.17|945.37|956.17|945.37|1
1647775630000|2022-03-20 11:27:10|956.16|945.36|956.17|945.37|956.17|945.37|956.16|945.36|2
1647775640000|2022-03-20 11:27:20|956.16|945.36|956.14|945.34|956.17|945.37|956.14|945.34|5
1647775650000|2022-03-20 11:27:30|956.15|945.35|956.14|945.34|956.15|945.35|956.14|945.34|10
1647775660000|2022-03-20 11:27:40|956.15|945.35|956.09|945.29|956.15|945.35|956.08|945.28|7
1647775670000|2022-03-20 11:27:50|956.31|945.51|957.31|946.51|957.42|946.62|956.31|945.51|14
1647775680000|2022-03-20 11:28:00|957.08|946.28|957.08|946.28|957.09|946.29|957.08|946.28|5
1647775690000|2022-03-20 11:28:10|957.09|946.29|957.08|946.28|957.09|946.29|957.08|946.28|6
1647775700000|2022-03-20 11:28:20|957.09|946.29|957.08|946.28|957.09|946.29|957.08|946.28|2
1647775710000|2022-03-20 11:28:30|957.09|946.29|957.08|946.28|957.09|946.29|957.08|946.28|10
1647775730000|2022-03-20 11:28:50|957.09|946.29|956.46|945.66|957.09|946.29|956.46|945.66|8
1647775740000|2022-03-20 11:29:00|956.45|945.65|956.68|945.88|956.68|945.88|956.45|945.65|12
1647775750000|2022-03-20 11:29:10|956.32|945.52|956.32|945.52|956.32|945.52|956.32|945.52|1
1647775760000|2022-03-20 11:29:20|956.3|945.5|955.97|945.17|956.3|945.5|955.89|945.09|7
1647775770000|2022-03-20 11:29:30|955.89|945.09|955.89|945.09|955.89|945.09|955.67|944.87|3
1647775790000|2022-03-20 11:29:50|955.67|944.87|954.67|943.87|955.67|944.87|954.67|943.87|6
1647775800000|2022-03-20 11:30:00|954.51|943.71|954.47|943.67|954.51|943.71|954.47|943.67|2
1647775810000|2022-03-20 11:30:10|954.66|943.86|955.25|944.45|955.25|944.45|954.47|943.67|8
1647775820000|2022-03-20 11:30:20|955.24|944.44|955.25|944.45|955.25|944.45|955.24|944.44|4
1647775830000|2022-03-20 11:30:30|955.68|944.88|956.04|945.24|956.04|945.24|955.68|944.88|3
1647775880000|2022-03-20 11:31:20|956.05|945.25|956.04|945.24|956.05|945.25|956.04|945.24|4
1647775890000|2022-03-20 11:31:30|956.15|945.35|956.15|945.35|956.15|945.35|956.15|945.35|1
1647775910000|2022-03-20 11:31:50|956.14|945.34|955.86|945.06|956.14|945.34|955.86|945.06|3
1647775930000|2022-03-20 11:32:10|955.84|945.04|955.84|945.04|955.84|945.04|955.84|945.04|1
1647775940000|2022-03-20 11:32:20|955.83|945.03|954.89|944.09|955.84|945.04|954.89|944.09|4
1647775960000|2022-03-20 11:32:40|954.88|944.08|954.32|943.52|954.88|944.08|954.32|943.52|14
1647775980000|2022-03-20 11:33:00|953.92|943.12|953.9|943.1|953.92|943.12|953.9|943.1|2
1647775990000|2022-03-20 11:33:10|953.69|942.89|953.55|942.75|953.69|942.89|953.55|942.75|6
1647776000000|2022-03-20 11:33:20|953.56|942.76|953.05|942.25|953.56|942.76|953.05|942.25|17
1647776010000|2022-03-20 11:33:30|953.06|942.26|952.15|941.35|953.06|942.26|952.15|941.35|18
1647776020000|2022-03-20 11:33:40|952.16|941.36|952.15|941.35|952.16|941.36|952.14|941.34|10
1647776030000|2022-03-20 11:33:50|952.14|941.34|951.77|940.97|952.15|941.35|951.31|940.51|15
1647776040000|2022-03-20 11:34:00|952.1|941.3|952.09|941.29|952.1|941.3|952.09|941.29|16
1647776050000|2022-03-20 11:34:10|952.1|941.3|952.56|941.76|952.56|941.76|952.09|941.29|15
1647776060000|2022-03-20 11:34:20|952.5|941.7|953.34|942.54|953.35|942.55|952.5|941.7|12
1647776070000|2022-03-20 11:34:30|953.35|942.55|953.34|942.54|953.35|942.55|953.34|942.54|18
1647776080000|2022-03-20 11:34:40|953.35|942.55|953.34|942.54|953.35|942.55|953.34|942.54|16
1647776090000|2022-03-20 11:34:50|953.35|942.55|953.41|942.61|953.43|942.63|953.34|942.54|19
1647776100000|2022-03-20 11:35:00|953.43|942.63|953.94|943.14|953.94|943.14|953.41|942.61|16
1647776110000|2022-03-20 11:35:10|953.95|943.15|953.94|943.14|953.95|943.15|953.94|943.14|4
1647776120000|2022-03-20 11:35:20|953.95|943.15|953.94|943.14|953.95|943.15|953.94|943.14|18
1647776130000|2022-03-20 11:35:30|953.95|943.15|953.94|943.14|953.95|943.15|953.94|943.14|18
1647776140000|2022-03-20 11:35:40|954.06|943.26|954.06|943.26|954.06|943.26|954.05|943.25|15
1647776150000|2022-03-20 11:35:50|954.05|943.25|954.06|943.26|954.06|943.26|954.05|943.25|18
1647776160000|2022-03-20 11:36:00|954.05|943.25|954.42|943.62|954.42|943.62|954.05|943.25|8
1647776170000|2022-03-20 11:36:10|954.49|943.69|954.45|943.65|954.49|943.69|954.45|943.65|5
1647776180000|2022-03-20 11:36:20|954.49|943.69|955.09|944.29|955.09|944.29|954.49|943.69|8
1647776190000|2022-03-20 11:36:30|955.08|944.28|954.7|943.9|955.09|944.29|954.69|943.89|17
1647776200000|2022-03-20 11:36:40|954.82|944.02|954.82|944.02|954.82|944.02|954.82|944.02|1
1647776210000|2022-03-20 11:36:50|954.85|944.05|954.85|944.05|954.85|944.05|954.85|944.05|1
1647776220000|2022-03-20 11:37:00|954.36|943.56|954.33|943.53|954.36|943.56|954.33|943.53|2
1647776240000|2022-03-20 11:37:20|954.27|943.47|953.91|943.11|954.28|943.48|953.91|943.11|3
1647776250000|2022-03-20 11:37:30|953.75|942.95|953.07|942.27|953.75|942.95|953.07|942.27|3
1647776260000|2022-03-20 11:37:40|952.93|942.13|952.48|941.68|952.93|942.13|952.48|941.68|8
1647776280000|2022-03-20 11:38:00|952.51|941.71|952.51|941.71|952.51|941.71|952.51|941.71|1
1647776290000|2022-03-20 11:38:10|952.5|941.7|952.98|942.18|952.99|942.19|952.5|941.7|14
1647776300000|2022-03-20 11:38:20|952.99|942.19|953.44|942.64|953.44|942.64|952.98|942.18|10
1647776320000|2022-03-20 11:38:40|953.43|942.63|953.34|942.54|953.44|942.64|953.12|942.32|13
1647776330000|2022-03-20 11:38:50|953.44|942.64|953.44|942.64|953.44|942.64|953.43|942.63|5
1647776350000|2022-03-20 11:39:10|953.43|942.63|953.12|942.32|953.44|942.64|953.12|942.32|14
1647776360000|2022-03-20 11:39:20|953.13|942.33|953.44|942.64|953.44|942.64|953.12|942.32|18
1647776370000|2022-03-20 11:39:30|953.45|942.65|953.44|942.64|953.45|942.65|953.44|942.64|4
1647776410000|2022-03-20 11:40:10|953.43|942.63|953.44|942.64|953.44|942.64|953.43|942.63|6
1647776420000|2022-03-20 11:40:20|953.45|942.65|953.44|942.64|953.45|942.65|953.43|942.63|4
1647776430000|2022-03-20 11:40:30|953.45|942.65|953.44|942.64|953.45|942.65|953.43|942.63|10
1647776440000|2022-03-20 11:40:40|953.45|942.65|953.44|942.64|953.45|942.65|953.44|942.64|4
1647776450000|2022-03-20 11:40:50|953.45|942.65|952.73|941.93|953.45|942.65|952.73|941.93|13
1647776460000|2022-03-20 11:41:00|952.51|941.71|952.73|941.93|952.73|941.93|952.33|941.53|6
1647776480000|2022-03-20 11:41:20|952.51|941.71|952.34|941.54|952.51|941.71|952.33|941.53|14
1647776490000|2022-03-20 11:41:30|952.33|941.53|952.34|941.54|952.73|941.93|952.33|941.53|5
1647776500000|2022-03-20 11:41:40|952.33|941.53|952.43|941.63|952.43|941.63|952.33|941.53|17
1647776510000|2022-03-20 11:41:50|952.42|941.62|952.2|941.4|952.43|941.63|952.2|941.4|16
1647776520000|2022-03-20 11:42:00|952.21|941.41|952.91|942.11|952.91|942.11|952.19|941.39|10
1647776530000|2022-03-20 11:42:10|952.92|942.12|953.02|942.22|953.03|942.23|952.92|942.12|9
1647776540000|2022-03-20 11:42:20|953.06|942.26|953.29|942.49|953.43|942.63|953.05|942.25|20
1647776550000|2022-03-20 11:42:30|953.05|942.25|953.4|942.6|953.4|942.6|953|942.2|10
1647776560000|2022-03-20 11:42:40|953.39|942.59|954.4|943.6|954.4|943.6|953.39|942.59|6
1647776570000|2022-03-20 11:42:50|954.29|943.49|954.06|943.26|954.29|943.49|954.06|943.26|2
1647776580000|2022-03-20 11:43:00|954.07|943.27|954.4|943.6|954.41|943.61|954.06|943.26|10
1647776590000|2022-03-20 11:43:10|954.45|943.65|955.04|944.24|955.04|944.24|954.45|943.65|5
1647776600000|2022-03-20 11:43:20|955.03|944.23|955.04|944.24|955.04|944.24|955.03|944.23|6
1647776630000|2022-03-20 11:43:50|955.05|944.25|955.04|944.24|955.05|944.25|955.04|944.24|2
1647776660000|2022-03-20 11:44:20|955.17|944.37|955.17|944.37|955.17|944.37|955.16|944.36|11
1647776670000|2022-03-20 11:44:30|955.16|944.36|955.33|944.53|955.33|944.53|955.16|944.36|6
1647776700000|2022-03-20 11:45:00|955.31|944.51|955.31|944.51|955.31|944.51|955.3|944.5|11
1647776710000|2022-03-20 11:45:10|955.3|944.5|955.35|944.55|955.35|944.55|955.3|944.5|5
1647776720000|2022-03-20 11:45:20|955.38|944.58|956.15|945.35|956.15|945.35|955.38|944.58|6
1647776730000|2022-03-20 11:45:30|956.22|945.42|956.22|945.42|956.22|945.42|956.22|945.42|1
1647776740000|2022-03-20 11:45:40|956.44|945.64|956.58|945.78|956.72|945.92|956.44|945.64|3
1647776750000|2022-03-20 11:45:50|956.64|945.84|956.64|945.84|956.64|945.84|956.64|945.84|1
1647776810000|2022-03-20 11:46:50|956.7|945.9|956.72|945.92|956.72|945.92|956.7|945.9|2
1647776820000|2022-03-20 11:47:00|956.73|945.93|956.73|945.93|956.73|945.93|956.73|945.93|1
1647776850000|2022-03-20 11:47:30|956.51|945.71|956.42|945.62|956.51|945.71|956.35|945.55|10
1647776860000|2022-03-20 11:47:40|956.44|945.64|956.46|945.66|956.46|945.66|956.44|945.64|2
1647776880000|2022-03-20 11:48:00|956.44|945.64|955.14|944.34|956.44|945.64|955.13|944.33|12
1647776890000|2022-03-20 11:48:10|955.13|944.33|955.14|944.34|955.14|944.34|955.13|944.33|6
1647776900000|2022-03-20 11:48:20|955.13|944.33|955.14|944.34|955.14|944.34|955.13|944.33|12
1647776910000|2022-03-20 11:48:30|955.13|944.33|955.13|944.33|955.14|944.34|955.13|944.33|13
1647776920000|2022-03-20 11:48:40|955.14|944.34|954.36|943.56|955.14|944.34|954.35|943.55|18
1647776930000|2022-03-20 11:48:50|954.35|943.55|954.38|943.58|954.38|943.58|954.17|943.37|3
1647776940000|2022-03-20 11:49:00|954.17|943.37|954.17|943.37|954.17|943.37|954.17|943.37|1
1647776950000|2022-03-20 11:49:10|953.89|943.09|953.48|942.68|953.89|943.09|953.48|942.68|5
1647776960000|2022-03-20 11:49:20|953.49|942.69|953.48|942.68|953.49|942.69|953.48|942.68|18
1647776970000|2022-03-20 11:49:30|953.49|942.69|953.09|942.29|953.49|942.69|953.08|942.28|12
1647776980000|2022-03-20 11:49:40|953.08|942.28|953.09|942.29|953.12|942.32|953.08|942.28|8
1647776990000|2022-03-20 11:49:50|953.23|942.43|953.23|942.43|953.23|942.43|953.23|942.43|1
1647777000000|2022-03-20 11:50:00|953.15|942.35|952.43|941.63|953.15|942.35|952.43|941.63|13
1647777010000|2022-03-20 11:50:10|952.44|941.64|952.29|941.49|952.44|941.64|952.29|941.49|3
1647777020000|2022-03-20 11:50:20|952.5|941.7|952.29|941.49|952.5|941.7|952.29|941.49|2
1647777040000|2022-03-20 11:50:40|952.09|941.29|951.76|940.96|952.09|941.29|951.33|940.53|7
1647777050000|2022-03-20 11:50:50|951.55|940.75|951.33|940.53|951.55|940.75|951.32|940.52|7
1647777060000|2022-03-20 11:51:00|950.93|940.13|949.9|939.1|950.93|940.13|949.9|939.1|3
1647777070000|2022-03-20 11:51:10|950.15|939.35|950.23|939.43|950.24|939.44|949.56|938.76|19
1647777080000|2022-03-20 11:51:20|950.24|939.44|950.04|939.24|950.24|939.44|950.04|939.24|3
1647777090000|2022-03-20 11:51:30|950.05|939.25|950.71|939.91|950.71|939.91|950.05|939.25|3
1647777100000|2022-03-20 11:51:40|950.81|940.01|951.85|941.05|951.85|941.05|950.81|940.01|17
1647777110000|2022-03-20 11:51:50|951.84|941.04|951.95|941.15|951.96|941.16|951.84|941.04|15
1647777120000|2022-03-20 11:52:00|951.96|941.16|952.37|941.57|952.37|941.57|951.96|941.16|10
1647777130000|2022-03-20 11:52:10|952.36|941.56|952.91|942.11|952.91|942.11|952.36|941.56|7
1647777140000|2022-03-20 11:52:20|952.9|942.1|952.91|942.11|952.91|942.11|952.9|942.1|12
1647777150000|2022-03-20 11:52:30|952.9|942.1|953.02|942.22|953.02|942.22|952.9|942.1|6
1647777160000|2022-03-20 11:52:40|953.01|942.21|953.02|942.22|953.02|942.22|953.01|942.21|14
1647777170000|2022-03-20 11:52:50|953.23|942.43|953.38|942.58|953.38|942.58|953.23|942.43|2
1647777180000|2022-03-20 11:53:00|953.4|942.6|953.38|942.58|953.4|942.6|953.38|942.58|4
1647777190000|2022-03-20 11:53:10|953.4|942.6|953.38|942.58|953.4|942.6|953.38|942.58|6
1647777200000|2022-03-20 11:53:20|953.41|942.61|953.94|943.14|953.94|943.14|953.41|942.61|11
1647777210000|2022-03-20 11:53:30|953.93|943.13|954.39|943.59|954.39|943.59|953.93|943.13|7
1647777220000|2022-03-20 11:53:40|954.4|943.6|954.74|943.94|954.74|943.94|954.39|943.59|14
1647777230000|2022-03-20 11:53:50|954.75|943.95|954.83|944.03|954.83|944.03|954.74|943.94|14
1647777240000|2022-03-20 11:54:00|954.82|944.02|955.06|944.26|955.07|944.27|954.82|944.02|14
1647777250000|2022-03-20 11:54:10|955.07|944.27|955.1|944.3|955.1|944.3|955.06|944.26|3
1647777260000|2022-03-20 11:54:20|955.01|944.21|954.91|944.11|955.01|944.21|954.91|944.11|2
1647777270000|2022-03-20 11:54:30|954.71|943.91|954.71|943.91|954.71|943.91|954.71|943.91|1
1647777280000|2022-03-20 11:54:40|954.68|943.88|954.23|943.43|954.71|943.91|954.23|943.43|3
1647777290000|2022-03-20 11:54:50|954.1|943.3|953.52|942.72|954.1|943.3|953.51|942.71|11
1647777300000|2022-03-20 11:55:00|953.51|942.71|953.02|942.22|953.52|942.72|953.02|942.22|12
1647777310000|2022-03-20 11:55:10|953.01|942.21|952.1|941.3|953.01|942.21|952.1|941.3|10
1647777320000|2022-03-20 11:55:20|952.11|941.31|950.59|939.79|952.11|941.31|950.46|939.66|15
1647777330000|2022-03-20 11:55:30|950.6|939.8|951.29|940.49|951.42|940.62|950.6|939.8|11
1647777340000|2022-03-20 11:55:40|951.3|940.5|951.42|940.62|951.42|940.62|951.11|940.31|18
1647777350000|2022-03-20 11:55:50|951.41|940.61|951.43|940.63|951.44|940.64|951.41|940.61|4
1647777360000|2022-03-20 11:56:00|951.44|940.64|952.16|941.36|952.28|941.48|951.41|940.61|10
1647777370000|2022-03-20 11:56:10|951.95|941.15|952.26|941.46|952.27|941.47|951.86|941.06|9
1647777380000|2022-03-20 11:56:20|952.27|941.47|952.04|941.24|952.32|941.52|951.9|941.1|8
1647777390000|2022-03-20 11:56:30|952.03|941.23|952.04|941.24|952.14|941.34|952.03|941.23|5
1647777400000|2022-03-20 11:56:40|951.91|941.11|951.91|941.11|951.91|941.11|951.9|941.1|15
1647777410000|2022-03-20 11:56:50|951.9|941.1|951.91|941.11|951.91|941.11|951.9|941.1|16
1647777420000|2022-03-20 11:57:00|951.9|941.1|949.35|938.55|951.91|941.11|948.93|938.13|18
1647777430000|2022-03-20 11:57:10|948.93|938.13|950.54|939.74|950.8|940|948.93|938.13|12
1647777440000|2022-03-20 11:57:20|950.8|940|950.82|940.02|951.11|940.31|950.8|940|11
1647777450000|2022-03-20 11:57:30|950.81|940.01|950.81|940.01|951.49|940.69|950.81|940.01|17
1647777460000|2022-03-20 11:57:40|950.82|940.02|950.18|939.38|950.82|940.02|950.17|939.37|14
1647777470000|2022-03-20 11:57:50|950.17|939.37|950.62|939.82|950.76|939.96|950.14|939.34|20
1647777480000|2022-03-20 11:58:00|950.63|939.83|949.84|939.04|950.63|939.83|949.84|939.04|15
1647777490000|2022-03-20 11:58:10|949.53|938.73|949.53|938.73|949.84|939.04|949.36|938.56|5
1647777500000|2022-03-20 11:58:20|949.4|938.6|950.51|939.71|950.51|939.71|949.4|938.6|6
1647777510000|2022-03-20 11:58:30|950.61|939.81|950.61|939.81|950.91|940.11|950.61|939.81|7
1647777520000|2022-03-20 11:58:40|950.62|939.82|950.22|939.42|950.62|939.82|949.94|939.14|9
1647777530000|2022-03-20 11:58:50|950.23|939.43|950.56|939.76|951.01|940.21|950.23|939.43|15
1647777540000|2022-03-20 11:59:00|950.57|939.77|950.56|939.76|950.57|939.77|950.56|939.76|4
1647777550000|2022-03-20 11:59:10|950.57|939.77|950.96|940.16|950.96|940.16|950.57|939.77|3
1647777560000|2022-03-20 11:59:20|950.97|940.17|950.96|940.16|950.97|940.17|950.96|940.16|2
1647777570000|2022-03-20 11:59:30|950.85|940.05|950.39|939.59|950.85|940.05|950.39|939.59|5
1647777580000|2022-03-20 11:59:40|950.18|939.38|950.16|939.36|950.18|939.38|950.16|939.36|5
1647777590000|2022-03-20 11:59:50|950.17|939.37|949.74|938.94|950.17|939.37|949.74|938.94|14
1647777600000|2022-03-20 12:00:00|949.73|938.93|949.41|938.61|949.74|938.94|949.41|938.61|16
1647777610000|2022-03-20 12:00:10|949.42|938.62|950.11|939.31|950.11|939.31|949.31|938.51|11
1647777620000|2022-03-20 12:00:20|950.35|939.55|950.11|939.31|950.52|939.72|950.11|939.31|8
1647777630000|2022-03-20 12:00:30|950.35|939.55|950.52|939.72|950.52|939.72|950.35|939.55|9
1647777640000|2022-03-20 12:00:40|950.54|939.74|951.3|940.5|951.3|940.5|950.54|939.74|9
1647777650000|2022-03-20 12:00:50|951.31|940.51|951.38|940.58|951.38|940.58|951.19|940.39|10
1647777660000|2022-03-20 12:01:00|951.28|940.48|951.04|940.24|951.28|940.48|951.04|940.24|17
1647777670000|2022-03-20 12:01:10|951.28|940.48|951.04|940.24|951.28|940.48|951.04|940.24|10
1647777680000|2022-03-20 12:01:20|951.05|940.25|950.25|939.45|951.28|940.48|950.25|939.45|15
1647777690000|2022-03-20 12:01:30|950.24|939.44|949.39|938.59|950.25|939.45|948.94|938.14|9
1647777700000|2022-03-20 12:01:40|949.38|938.58|947.89|937.09|949.39|938.59|947.13|936.33|23
1647777710000|2022-03-20 12:01:50|947.84|937.04|947.62|936.82|948.38|937.58|947.62|936.82|9
1647777720000|2022-03-20 12:02:00|947.65|936.85|948.54|937.74|948.54|937.74|947.58|936.78|8
1647777730000|2022-03-20 12:02:10|948.82|938.02|949.4|938.6|949.4|938.6|948.4|937.6|12
1647777740000|2022-03-20 12:02:20|949.72|938.92|948.58|937.78|949.72|938.92|948.27|937.47|11
1647777750000|2022-03-20 12:02:30|948.57|937.77|948.27|937.47|948.94|938.14|948.27|937.47|7
1647777760000|2022-03-20 12:02:40|948.14|937.34|948.14|937.34|948.14|937.34|948.14|937.34|1
1647777770000|2022-03-20 12:02:50|947.98|937.18|947.98|937.18|947.98|937.18|947.98|937.18|1
1647777780000|2022-03-20 12:03:00|947.72|936.92|945.93|935.13|947.72|936.92|945.93|935.13|18
1647777790000|2022-03-20 12:03:10|946.34|935.54|947|936.2|947.01|936.21|946.34|935.54|11
1647777800000|2022-03-20 12:03:20|947.23|936.43|947|936.2|947.36|936.56|947|936.2|10
1647777810000|2022-03-20 12:03:30|947.23|936.43|947.76|936.96|947.76|936.96|947.23|936.43|15
1647777820000|2022-03-20 12:03:40|948.01|937.21|948.01|937.21|948.36|937.56|948.01|937.21|5
1647777830000|2022-03-20 12:03:50|947.76|936.96|947.76|936.96|947.76|936.96|947.57|936.77|3
1647777840000|2022-03-20 12:04:00|948.01|937.21|947.34|936.54|948.01|937.21|947.34|936.54|4
1647777850000|2022-03-20 12:04:10|947|936.2|946.76|935.96|947|936.2|946.32|935.52|8
1647777860000|2022-03-20 12:04:20|946.52|935.72|946.76|935.96|946.76|935.96|946.52|935.72|4
1647777880000|2022-03-20 12:04:40|946.52|935.72|946.32|935.52|946.52|935.72|946.32|935.52|2
1647777890000|2022-03-20 12:04:50|946.52|935.72|946.32|935.52|946.76|935.96|946.32|935.52|4
1647777920000|2022-03-20 12:05:20|945.93|935.13|943.87|933.07|945.93|935.13|943.08|932.28|8
1647777930000|2022-03-20 12:05:30|943.07|932.27|943.91|933.11|944.28|933.48|942.96|932.16|10
1647777940000|2022-03-20 12:05:40|944.1|933.3|944.18|933.38|944.19|933.39|943.51|932.71|13
1647777950000|2022-03-20 12:05:50|943.63|932.83|944.09|933.29|944.1|933.3|943.43|932.63|9
1647777960000|2022-03-20 12:06:00|944.01|933.21|943.43|932.63|944.01|933.21|943.43|932.63|5
1647777970000|2022-03-20 12:06:10|943.61|932.81|943.43|932.63|944.09|933.29|943.43|932.63|6
1647777980000|2022-03-20 12:06:20|943.42|932.62|943.43|932.63|943.43|932.63|943.42|932.62|10
1647777990000|2022-03-20 12:06:30|943.42|932.62|942.24|931.44|943.43|932.63|941.9|931.1|23
1647778000000|2022-03-20 12:06:40|942.46|931.66|943|932.2|943|932.2|942.46|931.66|3
1647778010000|2022-03-20 12:06:50|943.22|932.42|943.33|932.53|943.73|932.93|943.22|932.42|11
1647778020000|2022-03-20 12:07:00|943|932.2|943.73|932.93|943.73|932.93|943|932.2|4
1647778030000|2022-03-20 12:07:10|943.84|933.04|944.62|933.82|944.63|933.83|943.84|933.04|13
1647778040000|2022-03-20 12:07:20|944.63|933.83|943.89|933.09|944.63|933.83|943.89|933.09|10
1647778050000|2022-03-20 12:07:30|943.46|932.66|943|932.2|943.46|932.66|943|932.2|5
1647778060000|2022-03-20 12:07:40|943.01|932.21|942.28|931.48|943.13|932.33|942.28|931.48|11
1647778070000|2022-03-20 12:07:50|942.27|931.47|941.58|930.78|942.27|931.47|941.57|930.77|23
1647778080000|2022-03-20 12:08:00|941.57|930.77|940.65|929.85|942.25|931.45|940.65|929.85|17
1647778090000|2022-03-20 12:08:10|940.72|929.92|941.32|930.52|941.32|930.52|940.65|929.85|10
1647778100000|2022-03-20 12:08:20|941.31|930.51|940.65|929.85|941.32|930.52|940.65|929.85|17
1647778110000|2022-03-20 12:08:30|940.72|929.92|940.45|929.65|940.72|929.92|940.45|929.65|4
1647778120000|2022-03-20 12:08:40|940.62|929.82|940.45|929.65|940.86|930.06|940.45|929.65|4
1647778130000|2022-03-20 12:08:50|940.62|929.82|942|931.2|942|931.2|940.45|929.65|9
1647778140000|2022-03-20 12:09:00|942.09|931.29|941.21|930.41|942.42|931.62|941.21|930.41|20
1647778150000|2022-03-20 12:09:10|941.43|930.63|942.02|931.22|942.02|931.22|941.21|930.41|18
1647778160000|2022-03-20 12:09:20|942.01|931.21|942.98|932.18|942.99|932.19|942.01|931.21|14
1647778170000|2022-03-20 12:09:30|942.99|932.19|942.98|932.18|942.99|932.19|942.98|932.18|10
1647778180000|2022-03-20 12:09:40|943.21|932.41|942.98|932.18|943.22|932.42|942.98|932.18|13
1647778190000|2022-03-20 12:09:50|942.99|932.19|943.98|933.18|943.98|933.18|942.99|932.19|7
1647778200000|2022-03-20 12:10:00|943.94|933.14|943.99|933.19|943.99|933.19|943.94|933.14|11
1647778210000|2022-03-20 12:10:10|943.98|933.18|943.94|933.14|943.99|933.19|943.94|933.14|16
1647778220000|2022-03-20 12:10:20|943.93|933.13|943.07|932.27|943.94|933.14|943.06|932.26|11
1647778230000|2022-03-20 12:10:30|943.06|932.26|942.26|931.46|943.07|932.27|942.26|931.46|10
1647778240000|2022-03-20 12:10:40|942.16|931.36|941.29|930.49|942.17|931.37|941.28|930.48|17
1647778250000|2022-03-20 12:10:50|941.28|930.48|941.31|930.51|942.09|931.29|941.28|930.48|16
1647778260000|2022-03-20 12:11:00|941.32|930.52|941.16|930.36|941.32|930.52|941.15|930.35|9
1647778270000|2022-03-20 12:11:10|941.15|930.35|941.4|930.6|941.4|930.6|941.15|930.35|9
1647778280000|2022-03-20 12:11:20|941.51|930.71|941.15|930.35|941.51|930.71|941.15|930.35|4
1647778310000|2022-03-20 12:11:50|941.07|930.27|941.82|931.02|941.82|931.02|941.06|930.26|8
1647778320000|2022-03-20 12:12:00|941.85|931.05|942.07|931.27|942.07|931.27|941.85|931.05|3
1647778330000|2022-03-20 12:12:10|942.02|931.22|943|932.2|943.31|932.51|942.02|931.22|12
1647778340000|2022-03-20 12:12:20|942.97|932.17|942.94|932.14|942.97|932.17|942.94|932.14|15
1647778350000|2022-03-20 12:12:30|942.95|932.15|943.79|932.99|943.79|932.99|942.94|932.14|11
1647778360000|2022-03-20 12:12:40|943.83|933.03|943.83|933.03|943.83|933.03|943.57|932.77|12
1647778370000|2022-03-20 12:12:50|943.79|932.99|943.84|933.04|943.84|933.04|943.79|932.99|17
1647778380000|2022-03-20 12:13:00|943.83|933.03|943.84|933.04|943.84|933.04|943.83|933.03|18
1647778390000|2022-03-20 12:13:10|943.83|933.03|943.61|932.81|943.84|933.04|943.61|932.81|19
1647778400000|2022-03-20 12:13:20|943.47|932.67|943.1|932.3|943.47|932.67|943.09|932.29|12
1647778410000|2022-03-20 12:13:30|943.09|932.29|943.07|932.27|943.1|932.3|942.09|931.29|21
1647778420000|2022-03-20 12:13:40|943.06|932.26|942.92|932.12|943.06|932.26|942.92|932.12|14
1647778430000|2022-03-20 12:13:50|942.93|932.13|943.7|932.9|943.71|932.91|942.92|932.12|19
1647778440000|2022-03-20 12:14:00|943.71|932.91|943.71|932.91|943.71|932.91|943.7|932.9|17
1647778450000|2022-03-20 12:14:10|943.7|932.9|943.04|932.24|943.71|932.91|943.04|932.24|19
1647778460000|2022-03-20 12:14:20|942.93|932.13|942.93|932.13|942.93|932.13|942.93|932.13|1
1647778470000|2022-03-20 12:14:30|943.16|932.36|942.94|932.14|943.16|932.36|942.93|932.13|5
1647778480000|2022-03-20 12:14:40|942.93|932.13|942.93|932.13|942.94|932.14|942.93|932.13|5
1647778490000|2022-03-20 12:14:50|942.94|932.14|943.71|932.91|943.71|932.91|942.93|932.13|19
1647778500000|2022-03-20 12:15:00|943.7|932.9|943.26|932.46|943.91|933.11|942.96|932.16|13
1647778510000|2022-03-20 12:15:10|943.63|932.83|943.63|932.83|943.63|932.83|943.63|932.83|1
1647778520000|2022-03-20 12:15:20|943.67|932.87|943.71|932.91|943.71|932.91|943.67|932.87|9
1647778530000|2022-03-20 12:15:30|943.7|932.9|944.94|934.14|944.94|934.14|943.7|932.9|18
1647778540000|2022-03-20 12:15:40|944.93|934.13|945.33|934.53|945.34|934.54|944.93|934.13|12
1647778550000|2022-03-20 12:15:50|945.34|934.54|946|935.2|946|935.2|945.33|934.53|11
1647778560000|2022-03-20 12:16:00|946.22|935.42|947.27|936.47|947.27|936.47|946.22|935.42|10
1647778570000|2022-03-20 12:16:10|947.36|936.56|946.38|935.58|947.36|936.56|946.38|935.58|9
1647778580000|2022-03-20 12:16:20|946.61|935.81|947.18|936.38|947.18|936.38|946.61|935.81|9
1647778590000|2022-03-20 12:16:30|947.19|936.39|946.4|935.6|947.19|936.39|946.4|935.6|8
1647778600000|2022-03-20 12:16:40|946.41|935.61|947.19|936.39|947.19|936.39|946.4|935.6|11
1647778610000|2022-03-20 12:16:50|947.18|936.38|946.87|936.07|947.19|936.39|946.42|935.62|8
1647778620000|2022-03-20 12:17:00|946.89|936.09|945.36|934.56|947.27|936.47|945.36|934.56|11
1647778630000|2022-03-20 12:17:10|945.15|934.35|945.15|934.35|945.43|934.63|945.15|934.35|13
1647778640000|2022-03-20 12:17:20|945.16|934.36|945.43|934.63|945.43|934.63|945.15|934.35|7
1647778650000|2022-03-20 12:17:30|945.15|934.35|945.05|934.25|945.16|934.36|945.05|934.25|6
1647778670000|2022-03-20 12:17:50|944.25|933.45|944.25|933.45|944.26|933.46|944.25|933.45|13
1647778680000|2022-03-20 12:18:00|944.26|933.46|944.15|933.35|944.26|933.46|944.15|933.35|7
1647778690000|2022-03-20 12:18:10|943.9|933.1|944.07|933.27|944.26|933.46|943.64|932.84|9
1647778700000|2022-03-20 12:18:20|944.06|933.26|944.42|933.62|944.42|933.62|944.06|933.26|18
1647778710000|2022-03-20 12:18:30|944.43|933.63|945.38|934.58|945.38|934.58|944.43|933.63|8
1647778720000|2022-03-20 12:18:40|945.28|934.48|945.04|934.24|945.28|934.48|945.03|934.23|6
1647778730000|2022-03-20 12:18:50|945.03|934.23|945.42|934.62|945.42|934.62|945.03|934.23|7
1647778740000|2022-03-20 12:19:00|945.38|934.58|945.38|934.58|945.38|934.58|945.38|934.58|1
1647778750000|2022-03-20 12:19:10|945.28|934.48|945.28|934.48|945.28|934.48|945.28|934.48|1
1647778760000|2022-03-20 12:19:20|945.06|934.26|944.1|933.3|945.06|934.26|944.1|933.3|16
1647778770000|2022-03-20 12:19:30|944.31|933.51|944.98|934.18|944.98|934.18|944.11|933.31|12
1647778780000|2022-03-20 12:19:40|944.97|934.17|944.98|934.18|944.98|934.18|944.97|934.17|8
1647778790000|2022-03-20 12:19:50|944.97|934.17|944.98|934.18|944.98|934.18|944.97|934.17|2
1647778800000|2022-03-20 12:20:00|944.97|934.17|944.98|934.18|944.98|934.18|944.97|934.17|4
1647778810000|2022-03-20 12:20:10|944.97|934.17|944.98|934.18|944.98|934.18|944.97|934.17|4
1647778820000|2022-03-20 12:20:20|944.99|934.19|945.02|934.22|945.02|934.22|944.98|934.18|12
1647778830000|2022-03-20 12:20:30|944.98|934.18|945.02|934.22|945.02|934.22|944.98|934.18|11
1647778840000|2022-03-20 12:20:40|945.01|934.21|945.03|934.23|945.03|934.23|944.98|934.18|13
1647778850000|2022-03-20 12:20:50|944.98|934.18|945.89|935.09|945.89|935.09|944.98|934.18|18
1647778860000|2022-03-20 12:21:00|945.88|935.08|946.4|935.6|946.4|935.6|945.88|935.08|15
1647778870000|2022-03-20 12:21:10|946.42|935.62|946.33|935.53|946.42|935.62|946.33|935.53|16
1647778880000|2022-03-20 12:21:20|946.34|935.54|946.4|935.6|946.42|935.62|946.07|935.27|16
1647778890000|2022-03-20 12:21:30|946.42|935.62|946.07|935.27|946.42|935.62|946.07|935.27|10
1647778900000|2022-03-20 12:21:40|946.06|935.26|946.07|935.27|946.07|935.27|946.06|935.26|8
1647778910000|2022-03-20 12:21:50|946.31|935.51|946.4|935.6|946.42|935.62|946.31|935.51|4
1647778920000|2022-03-20 12:22:00|946.42|935.62|946.4|935.6|946.42|935.62|946.4|935.6|16
1647778930000|2022-03-20 12:22:10|946.42|935.62|946.52|935.72|946.52|935.72|946.4|935.6|12
1647778940000|2022-03-20 12:22:20|946.51|935.71|946.96|936.16|946.96|936.16|946.51|935.71|7
1647778950000|2022-03-20 12:22:30|946.97|936.17|946.96|936.16|946.97|936.17|946.96|936.16|14
1647778960000|2022-03-20 12:22:40|946.97|936.17|946.96|936.16|946.97|936.17|946.96|936.16|10
1647778970000|2022-03-20 12:22:50|946.97|936.17|946.96|936.16|946.97|936.17|946.96|936.16|14
1647778980000|2022-03-20 12:23:00|946.97|936.17|946.96|936.16|946.97|936.17|946.96|936.16|6
1647778990000|2022-03-20 12:23:10|946.97|936.17|946.96|936.16|946.97|936.17|946.96|936.16|6
1647779000000|2022-03-20 12:23:20|946.97|936.17|946.75|935.95|946.97|936.17|946.75|935.95|5
1647779010000|2022-03-20 12:23:30|946.55|935.75|946.25|935.45|946.56|935.76|946.24|935.44|17
1647779020000|2022-03-20 12:23:40|946.21|935.41|946.22|935.42|946.23|935.43|946.09|935.29|18
1647779030000|2022-03-20 12:23:50|946.23|935.43|945.86|935.06|946.23|935.43|945.41|934.61|17
1647779040000|2022-03-20 12:24:00|945.88|935.08|946.01|935.21|946.38|935.58|945.88|935.08|8
1647779050000|2022-03-20 12:24:10|946.02|935.22|946.88|936.08|946.89|936.09|946.01|935.21|12
1647779060000|2022-03-20 12:24:20|946.89|936.09|946.15|935.35|946.89|936.09|946.15|935.35|17
1647779070000|2022-03-20 12:24:30|946.16|935.36|946.04|935.24|946.37|935.57|946.04|935.24|10
1647779080000|2022-03-20 12:24:40|946.05|935.25|946.04|935.24|946.05|935.25|946.04|935.24|6
1647779090000|2022-03-20 12:24:50|946.05|935.25|947.06|936.26|947.06|936.26|946.04|935.24|17
1647779100000|2022-03-20 12:25:00|947.07|936.27|947.95|937.15|947.95|937.15|947.06|936.26|20
1647779110000|2022-03-20 12:25:10|947.94|937.14|947.89|937.09|947.95|937.15|947.89|937.09|5
1647779120000|2022-03-20 12:25:20|947.5|936.7|946.96|936.16|947.5|936.7|946.96|936.16|18
1647779130000|2022-03-20 12:25:30|946.97|936.17|947.9|937.1|947.9|937.1|946.96|936.16|18
1647779140000|2022-03-20 12:25:40|947.89|937.09|947.93|937.13|947.94|937.14|947.89|937.09|5
1647779150000|2022-03-20 12:25:50|947.94|937.14|947.92|937.12|947.94|937.14|947.92|937.12|5
1647779160000|2022-03-20 12:26:00|947.93|937.13|947.92|937.12|947.93|937.13|947.92|937.12|4
1647779170000|2022-03-20 12:26:10|947.93|937.13|948.03|937.23|948.03|937.23|947.92|937.12|3
1647779180000|2022-03-20 12:26:20|948.29|937.49|948.81|938.01|948.81|938.01|948.29|937.49|6
1647779190000|2022-03-20 12:26:30|948.82|938.02|948.82|938.02|948.92|938.12|948.81|938.01|15
1647779200000|2022-03-20 12:26:40|948.83|938.03|948.82|938.02|948.83|938.03|948.82|938.02|16
1647779210000|2022-03-20 12:26:50|948.83|938.03|948.82|938.02|948.83|938.03|948.82|938.02|18
1647779220000|2022-03-20 12:27:00|948.83|938.03|948.82|938.02|948.83|938.03|948.82|938.02|18
1647779230000|2022-03-20 12:27:10|948.83|938.03|948.82|938.02|948.83|938.03|948.82|938.02|16
1647779240000|2022-03-20 12:27:20|948.83|938.03|948.82|938.02|948.83|938.03|948.82|938.02|18
1647779250000|2022-03-20 12:27:30|948.83|938.03|948.82|938.02|948.83|938.03|948.82|938.02|18
1647779260000|2022-03-20 12:27:40|948.83|938.03|948.05|937.25|948.83|938.03|947.83|937.03|10
1647779270000|2022-03-20 12:27:50|948.06|937.26|948.06|937.26|948.52|937.72|948.06|937.26|3
1647779280000|2022-03-20 12:28:00|948.05|937.25|948.05|937.25|948.05|937.25|947.83|937.03|11
1647779290000|2022-03-20 12:28:10|947.95|937.15|947.83|937.03|947.95|937.15|947.83|937.03|2
1647779300000|2022-03-20 12:28:20|947.84|937.04|947.83|937.03|947.84|937.04|947.83|937.03|14
1647779310000|2022-03-20 12:28:30|947.84|937.04|947.83|937.03|947.84|937.04|947.83|937.03|16
1647779320000|2022-03-20 12:28:40|947.84|937.04|947.83|937.03|947.84|937.04|947.83|937.03|16
1647779330000|2022-03-20 12:28:50|947.84|937.04|948.05|937.25|948.05|937.25|947.83|937.03|12
1647779340000|2022-03-20 12:29:00|948.06|937.26|948.11|937.31|948.51|937.71|947.84|937.04|15
1647779350000|2022-03-20 12:29:10|948.12|937.32|948.07|937.27|948.12|937.32|948.07|937.27|12
1647779360000|2022-03-20 12:29:20|948.08|937.28|947.3|936.5|948.08|937.28|947.3|936.5|19
1647779370000|2022-03-20 12:29:30|947.31|936.51|947.1|936.3|947.31|936.51|947.1|936.3|9
1647779380000|2022-03-20 12:29:40|947.09|936.29|946.32|935.52|947.1|936.3|946.32|935.52|5
1647779390000|2022-03-20 12:29:50|946.63|935.83|946.99|936.19|946.99|936.19|946.63|935.83|2
1647779400000|2022-03-20 12:30:00|947.12|936.32|947.95|937.15|947.95|937.15|947.1|936.3|6
1647779410000|2022-03-20 12:30:10|947.73|936.93|947.09|936.29|947.73|936.93|947.07|936.27|14
1647779420000|2022-03-20 12:30:20|947.08|936.28|948.02|937.22|948.02|937.22|947.08|936.28|13
1647779430000|2022-03-20 12:30:30|947.82|937.02|947.19|936.39|947.82|937.02|947.19|936.39|8
1647779440000|2022-03-20 12:30:40|947.08|936.28|947.09|936.29|947.09|936.29|947.08|936.28|10
1647779450000|2022-03-20 12:30:50|947.08|936.28|947.09|936.29|947.09|936.29|947.08|936.28|16
1647779460000|2022-03-20 12:31:00|947.08|936.28|947.05|936.25|947.09|936.29|947.04|936.24|14
1647779470000|2022-03-20 12:31:10|947.06|936.26|947.06|936.26|947.06|936.26|947.04|936.24|5
1647779480000|2022-03-20 12:31:20|947.04|936.24|947.29|936.49|947.29|936.49|947.04|936.24|10
1647779490000|2022-03-20 12:31:30|947.4|936.6|947.87|937.07|947.87|937.07|947.4|936.6|10
1647779500000|2022-03-20 12:31:40|947.92|937.12|948.72|937.92|948.72|937.92|947.92|937.12|13
1647779510000|2022-03-20 12:31:50|948.88|938.08|949.32|938.52|949.32|938.52|948.88|938.08|3
1647779520000|2022-03-20 12:32:00|949.47|938.67|949.78|938.98|949.79|938.99|949.47|938.67|16
1647779530000|2022-03-20 12:32:10|949.79|938.99|949.78|938.98|949.79|938.99|949.78|938.98|18
1647779540000|2022-03-20 12:32:20|949.79|938.99|949.78|938.98|949.79|938.99|949.78|938.98|18
1647779550000|2022-03-20 12:32:30|949.79|938.99|949.78|938.98|949.79|938.99|949.78|938.98|18
1647779560000|2022-03-20 12:32:40|949.79|938.99|950.02|939.22|950.03|939.23|949.78|938.98|15
1647779570000|2022-03-20 12:32:50|950.03|939.23|950.98|940.18|951.65|940.85|950.02|939.22|20
1647779580000|2022-03-20 12:33:00|950.9|940.1|951.09|940.29|951.65|940.85|950.9|940.1|16
1647779590000|2022-03-20 12:33:10|951.13|940.33|951.09|940.29|951.13|940.33|951|940.2|20
1647779600000|2022-03-20 12:33:20|951.13|940.33|951.64|940.84|951.65|940.85|951.09|940.29|19
1647779610000|2022-03-20 12:33:30|951.65|940.85|952.09|941.29|952.45|941.65|951.64|940.84|9
1647779620000|2022-03-20 12:33:40|952.33|941.53|952.9|942.1|952.91|942.11|952.33|941.53|11
1647779630000|2022-03-20 12:33:50|952.91|942.11|953.14|942.34|953.14|942.34|952.9|942.1|7
1647779640000|2022-03-20 12:34:00|953.36|942.56|953.54|942.74|953.54|942.74|953.14|942.34|7
1647779650000|2022-03-20 12:34:10|953.43|942.63|953.3|942.5|953.43|942.63|953.2|942.4|15
1647779660000|2022-03-20 12:34:20|953.52|942.72|953.72|942.92|953.72|942.92|953.3|942.5|4
1647779680000|2022-03-20 12:34:40|953.74|942.94|954.1|943.3|954.11|943.31|953.74|942.94|9
1647779690000|2022-03-20 12:34:50|954.33|943.53|954.1|943.3|954.45|943.65|954.1|943.3|4
1647779700000|2022-03-20 12:35:00|954.11|943.31|954.31|943.51|954.33|943.53|954.1|943.3|9
1647779710000|2022-03-20 12:35:10|954.42|943.62|955.13|944.33|955.13|944.33|954.42|943.62|7
1647779720000|2022-03-20 12:35:20|955.32|944.52|955.2|944.4|955.32|944.52|955.13|944.33|3
1647779730000|2022-03-20 12:35:30|954.89|944.09|954.46|943.66|954.89|944.09|954.46|943.66|3
1647779740000|2022-03-20 12:35:40|954.44|943.64|954.44|943.64|954.44|943.64|954.44|943.64|1
1647779780000|2022-03-20 12:36:20|954.54|943.74|954.44|943.64|954.54|943.74|954.44|943.64|2
1647779790000|2022-03-20 12:36:30|954.08|943.28|952.22|941.42|954.08|943.28|952.22|941.42|14
1647779800000|2022-03-20 12:36:40|951.39|940.59|951.18|940.38|951.39|940.59|951.18|940.38|14
1647779810000|2022-03-20 12:36:50|951.19|940.39|951.19|940.39|951.19|940.39|951.18|940.38|15
1647779820000|2022-03-20 12:37:00|951.18|940.38|951.19|940.39|951.19|940.39|951.18|940.38|14
1647779830000|2022-03-20 12:37:10|951.18|940.38|951.05|940.25|951.19|940.39|950.12|939.32|14
1647779840000|2022-03-20 12:37:20|951.06|940.26|951.05|940.25|951.06|940.26|951.05|940.25|6
1647779850000|2022-03-20 12:37:30|951.06|940.26|951.65|940.85|951.73|940.93|950.92|940.12|12
1647779860000|2022-03-20 12:37:40|951.6|940.8|951.6|940.8|951.61|940.81|951.6|940.8|9
1647779870000|2022-03-20 12:37:50|951.61|940.81|951.72|940.92|952.39|941.59|951.6|940.8|17
1647779890000|2022-03-20 12:38:10|951.65|940.85|951.6|940.8|951.65|940.85|951.6|940.8|4
1647779900000|2022-03-20 12:38:20|951.57|940.77|951.09|940.29|951.57|940.77|951.09|940.29|12
1647779910000|2022-03-20 12:38:30|950.87|940.07|951.59|940.79|951.59|940.79|950.81|940.01|13
1647779930000|2022-03-20 12:38:50|951.6|940.8|952.97|942.17|952.97|942.17|951.59|940.79|7
1647779950000|2022-03-20 12:39:10|953.47|942.67|953.82|943.02|953.97|943.17|953.47|942.67|13
1647779960000|2022-03-20 12:39:20|953.86|943.06|953.9|943.1|953.9|943.1|953.86|943.06|2
1647779970000|2022-03-20 12:39:30|953.86|943.06|953.86|943.06|953.87|943.07|953.86|943.06|11
1647779980000|2022-03-20 12:39:40|953.87|943.07|953.86|943.06|953.87|943.07|953.86|943.06|16
1647779990000|2022-03-20 12:39:50|953.87|943.07|953.86|943.06|953.87|943.07|953.86|943.06|14
1647780000000|2022-03-20 12:40:00|953.87|943.07|953.86|943.06|953.87|943.07|953.86|943.06|8
1647780010000|2022-03-20 12:40:10|953.87|943.07|953.9|943.1|953.91|943.11|953.86|943.06|15
1647780020000|2022-03-20 12:40:20|953.91|943.11|953.78|942.98|954.34|943.54|953.78|942.98|18
1647780030000|2022-03-20 12:40:30|953.74|942.94|953.74|942.94|953.78|942.98|953.74|942.94|12
1647780040000|2022-03-20 12:40:40|953.78|942.98|953.78|942.98|953.78|942.98|953.74|942.94|3
1647780050000|2022-03-20 12:40:50|953.84|943.04|953.84|943.04|953.84|943.04|953.84|943.04|1
1647780080000|2022-03-20 12:41:20|953.96|943.16|954.55|943.75|954.55|943.75|953.96|943.16|9
1647780090000|2022-03-20 12:41:30|954.54|943.74|954.55|943.75|954.55|943.75|954.54|943.74|12
1647780100000|2022-03-20 12:41:40|954.54|943.74|954.85|944.05|954.85|944.05|954.54|943.74|17
1647780110000|2022-03-20 12:41:50|954.84|944.04|954.85|944.05|954.85|944.05|954.84|944.04|10
1647780120000|2022-03-20 12:42:00|954.84|944.04|954.85|944.05|954.85|944.05|954.84|944.04|8
1647780130000|2022-03-20 12:42:10|954.95|944.15|954.95|944.15|954.95|944.15|954.95|944.15|1
1647780200000|2022-03-20 12:43:20|954.85|944.05|955.06|944.26|955.06|944.26|954.85|944.05|2
1647780220000|2022-03-20 12:43:40|955.25|944.45|955.38|944.58|955.38|944.58|955.25|944.45|2
1647780230000|2022-03-20 12:43:50|955.72|944.92|955.95|945.15|955.95|945.15|955.72|944.92|5
1647780240000|2022-03-20 12:44:00|955.94|945.14|955.72|944.92|955.95|945.15|955.72|944.92|13
1647780270000|2022-03-20 12:44:30|955.52|944.72|955.38|944.58|955.52|944.72|955.25|944.45|3
1647780280000|2022-03-20 12:44:40|955.52|944.72|955.14|944.34|955.52|944.72|955.14|944.34|4
1647780290000|2022-03-20 12:44:50|955.16|944.36|955.16|944.36|955.16|944.36|955.16|944.36|1
1647780350000|2022-03-20 12:45:50|955.31|944.51|955.13|944.33|955.31|944.51|955.13|944.33|3
1647780370000|2022-03-20 12:46:10|954.88|944.08|954.84|944.04|954.88|944.08|954.83|944.03|11
1647780380000|2022-03-20 12:46:20|954.87|944.07|955.02|944.22|955.02|944.22|954.84|944.04|4
1647780390000|2022-03-20 12:46:30|954.84|944.04|954.76|943.96|954.84|944.04|954.75|943.95|6
1647780400000|2022-03-20 12:46:40|954.75|943.95|954.82|944.02|954.82|944.02|954.75|943.95|13
1647780430000|2022-03-20 12:47:10|954.73|943.93|954.06|943.26|954.73|943.93|954.06|943.26|4
1647780450000|2022-03-20 12:47:30|954.04|943.24|954.04|943.24|954.04|943.24|954.04|943.24|1
1647780460000|2022-03-20 12:47:40|953.91|943.11|953.76|942.96|954.04|943.24|953.34|942.54|8
1647780470000|2022-03-20 12:47:50|953.34|942.54|953.76|942.96|953.76|942.96|953.34|942.54|7
1647780480000|2022-03-20 12:48:00|953.55|942.75|953.27|942.47|953.55|942.75|953.05|942.25|14
1647780490000|2022-03-20 12:48:10|953.44|942.64|953.77|942.97|953.78|942.98|953.41|942.61|19
1647780500000|2022-03-20 12:48:20|953.78|942.98|954.44|943.64|954.45|943.65|953.77|942.97|11
1647780510000|2022-03-20 12:48:30|954.45|943.65|954.58|943.78|954.58|943.78|954.44|943.64|8
1647780520000|2022-03-20 12:48:40|954.59|943.79|954.86|944.06|954.87|944.07|954.58|943.78|17
1647780530000|2022-03-20 12:48:50|954.87|944.07|954.86|944.06|954.87|944.07|954.86|944.06|18
1647780540000|2022-03-20 12:49:00|954.87|944.07|954.86|944.06|954.87|944.07|954.86|944.06|18
1647780550000|2022-03-20 12:49:10|954.87|944.07|954.86|944.06|954.87|944.07|954.86|944.06|16
1647780560000|2022-03-20 12:49:20|954.87|944.07|954.86|944.06|954.87|944.07|954.86|944.06|18
1647780570000|2022-03-20 12:49:30|954.87|944.07|955.7|944.9|955.71|944.91|954.86|944.06|18
1647780580000|2022-03-20 12:49:40|955.71|944.91|955.7|944.9|955.71|944.91|955.66|944.86|11
1647780590000|2022-03-20 12:49:50|955.66|944.86|955.66|944.86|955.67|944.87|955.66|944.86|3
1647780610000|2022-03-20 12:50:10|955.7|944.9|955.48|944.68|955.71|944.91|955.48|944.68|6
1647780620000|2022-03-20 12:50:20|955|944.2|954.98|944.18|955|944.2|954.98|944.18|12
1647780630000|2022-03-20 12:50:30|955.17|944.37|955.17|944.37|955.17|944.37|955.17|944.37|1
1647780640000|2022-03-20 12:50:40|955.29|944.49|955.43|944.63|955.64|944.84|955.29|944.49|9
1647780650000|2022-03-20 12:50:50|955.17|944.37|955.68|944.88|955.68|944.88|954.98|944.18|9
1647780660000|2022-03-20 12:51:00|955.64|944.84|955.17|944.37|955.64|944.84|955.17|944.37|5
1647780670000|2022-03-20 12:51:10|954.98|944.18|954.98|944.18|955.17|944.37|954.98|944.18|3
1647780680000|2022-03-20 12:51:20|954.94|944.14|954.94|944.14|954.94|944.14|954.94|944.14|1
1647780710000|2022-03-20 12:51:50|955.24|944.44|954.94|944.14|955.65|944.85|954.94|944.14|7
1647780750000|2022-03-20 12:52:30|955.02|944.22|955.02|944.22|955.02|944.22|955.02|944.22|1
1647780760000|2022-03-20 12:52:40|955.03|944.23|955.02|944.22|955.03|944.23|955.02|944.22|16
1647780770000|2022-03-20 12:52:50|955.03|944.23|955.02|944.22|955.03|944.23|955.02|944.22|14
1647780780000|2022-03-20 12:53:00|955.03|944.23|955|944.2|955.03|944.23|955|944.2|19
1647780790000|2022-03-20 12:53:10|954.64|943.84|954.55|943.75|955|944.2|954.55|943.75|11
1647780800000|2022-03-20 12:53:20|954.54|943.74|954.04|943.24|954.55|943.75|954.04|943.24|15
1647780810000|2022-03-20 12:53:30|954.03|943.23|953.62|942.82|954.04|943.24|953.62|942.82|11
1647780820000|2022-03-20 12:53:40|953.63|942.83|953.25|942.45|953.63|942.83|953.25|942.45|12
1647780830000|2022-03-20 12:53:50|953.24|942.44|953.25|942.45|953.25|942.45|953.24|942.44|8
1647780840000|2022-03-20 12:54:00|953.24|942.44|952.36|941.56|953.25|942.45|952.16|941.36|11
1647780850000|2022-03-20 12:54:10|952.45|941.65|952.45|941.65|952.49|941.69|952.45|941.65|13
1647780860000|2022-03-20 12:54:20|952.49|941.69|952.45|941.65|952.49|941.69|952.45|941.65|10
1647780870000|2022-03-20 12:54:30|952.49|941.69|952.45|941.65|952.49|941.69|952.45|941.65|12
1647780880000|2022-03-20 12:54:40|952.49|941.69|952.17|941.37|952.49|941.69|952.17|941.37|6
1647780890000|2022-03-20 12:54:50|952.16|941.36|952.17|941.37|952.37|941.57|952.16|941.36|18
1647780900000|2022-03-20 12:55:00|952.16|941.36|952.04|941.24|952.49|941.69|952.04|941.24|18
1647780910000|2022-03-20 12:55:10|952.05|941.25|952.04|941.24|952.05|941.25|952.04|941.24|8
1647780920000|2022-03-20 12:55:20|952.05|941.25|952.04|941.24|952.05|941.25|951.94|941.14|14
1647780940000|2022-03-20 12:55:40|952.05|941.25|951.95|941.15|952.05|941.25|951.94|941.14|9
1647780950000|2022-03-20 12:55:50|951.94|941.14|951.95|941.15|951.95|941.15|951.94|941.14|16
1647780960000|2022-03-20 12:56:00|951.94|941.14|951.95|941.15|951.95|941.15|951.94|941.14|14
1647780970000|2022-03-20 12:56:10|951.94|941.14|952.93|942.13|952.93|942.13|951.94|941.14|16
1647780980000|2022-03-20 12:56:20|952.91|942.11|954|943.2|954|943.2|952.91|942.11|9
1647780990000|2022-03-20 12:56:30|953.96|943.16|953.97|943.17|953.97|943.17|953.96|943.16|10
1647781000000|2022-03-20 12:56:40|953.96|943.16|953.97|943.17|953.97|943.17|953.96|943.16|12
1647781010000|2022-03-20 12:56:50|953.96|943.16|954.01|943.21|954.3|943.5|953.96|943.16|12
1647781030000|2022-03-20 12:57:10|953.97|943.17|953.97|943.17|953.97|943.17|953.97|943.17|1
1647781050000|2022-03-20 12:57:30|953.98|943.18|953.97|943.17|953.98|943.18|953.97|943.17|6
1647781070000|2022-03-20 12:57:50|953.76|942.96|953.56|942.76|953.76|942.96|953.43|942.63|13
1647781080000|2022-03-20 12:58:00|953.53|942.73|953.25|942.45|953.53|942.73|953.25|942.45|13
1647781090000|2022-03-20 12:58:10|953.26|942.46|953.16|942.36|953.26|942.46|953.16|942.36|6
1647781100000|2022-03-20 12:58:20|953.17|942.37|953.16|942.36|953.17|942.37|953.16|942.36|4
1647781110000|2022-03-20 12:58:30|953.17|942.37|953.16|942.36|953.17|942.37|953.15|942.35|14
1647781120000|2022-03-20 12:58:40|953.15|942.35|953.15|942.35|953.16|942.36|953.15|942.35|17
1647781130000|2022-03-20 12:58:50|953.16|942.36|953.15|942.35|953.16|942.36|953.15|942.35|18
1647781140000|2022-03-20 12:59:00|953.16|942.36|952.14|941.34|953.16|942.36|952.14|941.34|18
1647781150000|2022-03-20 12:59:10|952.13|941.33|951.3|940.5|952.14|941.34|951.29|940.49|13
1647781160000|2022-03-20 12:59:20|951.29|940.49|951.29|940.49|951.3|940.5|951.28|940.48|9
1647781170000|2022-03-20 12:59:30|951.28|940.48|951.17|940.37|951.29|940.49|951.17|940.37|14
1647781180000|2022-03-20 12:59:40|951.18|940.38|951.17|940.37|951.37|940.57|951.17|940.37|10
1647781190000|2022-03-20 12:59:50|951.18|940.38|951.17|940.37|951.18|940.38|951.17|940.37|12
1647781200000|2022-03-20 13:00:00|951.18|940.38|952.01|941.21|952.01|941.21|951.17|940.37|10
1647781210000|2022-03-20 13:00:10|952.02|941.22|952.37|941.57|952.37|941.57|952.02|941.22|5
1647781220000|2022-03-20 13:00:20|952.24|941.44|952.01|941.21|952.24|941.44|952|941.2|9
1647781240000|2022-03-20 13:00:40|952|941.2|952.01|941.21|952.01|941.21|952|941.2|4
1647781250000|2022-03-20 13:00:50|952|941.2|951.18|940.38|952.01|941.21|951.17|940.37|15
1647781260000|2022-03-20 13:01:00|951.17|940.37|951.17|940.37|951.18|940.38|951.17|940.37|15
1647781270000|2022-03-20 13:01:10|951.18|940.38|951.17|940.37|951.37|940.57|951.17|940.37|12
1647781310000|2022-03-20 13:01:50|951.04|940.24|950.39|939.59|951.04|940.24|950.38|939.58|5
1647781320000|2022-03-20 13:02:00|950.38|939.58|950.22|939.42|950.39|939.59|950.22|939.42|9
1647781340000|2022-03-20 13:02:20|950.07|939.27|950.07|939.27|950.07|939.27|950.07|939.27|1
1647781350000|2022-03-20 13:02:30|949.9|939.1|949.29|938.49|949.9|939.1|949.29|938.49|7
1647781370000|2022-03-20 13:02:50|949.52|938.72|949.29|938.49|949.52|938.72|949.29|938.49|2
1647781400000|2022-03-20 13:03:20|949.23|938.43|948.9|938.1|949.23|938.43|948.9|938.1|3
1647781410000|2022-03-20 13:03:30|948.57|937.77|948.32|937.52|948.57|937.77|948.32|937.52|6
1647781420000|2022-03-20 13:03:40|948.31|937.51|948.07|937.27|948.32|937.52|947.16|936.36|18
1647781430000|2022-03-20 13:03:50|947.81|937.01|947.46|936.66|947.81|937.01|947.46|936.66|2
1647781440000|2022-03-20 13:04:00|947.81|937.01|947.03|936.23|947.81|937.01|947.03|936.23|7
1647781450000|2022-03-20 13:04:10|947.2|936.4|947.8|937|947.8|937|947.19|936.39|6
1647781460000|2022-03-20 13:04:20|947.81|937.01|947.8|937|947.81|937.01|947.8|937|8
1647781470000|2022-03-20 13:04:30|947.81|937.01|947.8|937|947.81|937.01|947.8|937|16
1647781480000|2022-03-20 13:04:40|947.81|937.01|947.67|936.87|947.81|937.01|947.67|936.87|19
1647781490000|2022-03-20 13:04:50|947.68|936.88|949.06|938.26|949.07|938.27|947.67|936.87|14
1647781500000|2022-03-20 13:05:00|949.02|938.22|949.88|939.08|949.88|939.08|949.02|938.22|17
1647781510000|2022-03-20 13:05:10|949.87|939.07|949.88|939.08|949.88|939.08|949.87|939.07|12
1647781520000|2022-03-20 13:05:20|949.87|939.07|949.05|938.25|949.88|939.08|949.01|938.21|8
1647781530000|2022-03-20 13:05:30|949.06|938.26|949.05|938.25|949.06|938.26|949.01|938.21|9
1647781540000|2022-03-20 13:05:40|949.27|938.47|949.09|938.29|949.31|938.51|949.09|938.29|3
1647781550000|2022-03-20 13:05:50|948.95|938.15|948.11|937.31|948.95|938.15|948.11|937.31|13
1647781560000|2022-03-20 13:06:00|948.12|937.32|948.11|937.31|948.12|937.32|947.34|936.54|17
1647781570000|2022-03-20 13:06:10|948.12|937.32|947.53|936.73|948.12|937.32|947.31|936.51|17
1647781580000|2022-03-20 13:06:20|947.52|936.72|947.5|936.7|947.52|936.72|947.38|936.58|9
1647781590000|2022-03-20 13:06:30|947.21|936.41|946.77|935.97|947.21|936.41|946.77|935.97|2
1647781600000|2022-03-20 13:06:40|946.56|935.76|946.34|935.54|946.56|935.76|946.34|935.54|6
1647781610000|2022-03-20 13:06:50|946.33|935.53|945.72|934.92|946.34|935.54|945.58|934.78|15
1647781620000|2022-03-20 13:07:00|945.58|934.78|945.58|934.78|945.72|934.92|945.58|934.78|3
1647781630000|2022-03-20 13:07:10|945.33|934.53|945.23|934.43|945.33|934.53|945.23|934.43|2
1647781640000|2022-03-20 13:07:20|945.22|934.42|944.45|933.65|945.23|934.43|944.45|933.65|8
1647781660000|2022-03-20 13:07:40|944.63|933.83|945.58|934.78|945.58|934.78|944.63|933.83|12
1647781670000|2022-03-20 13:07:50|945.61|934.81|946.79|935.99|946.79|935.99|945.61|934.81|5
1647781680000|2022-03-20 13:08:00|946.78|935.98|946|935.2|946.79|935.99|946|935.2|10
1647781710000|2022-03-20 13:08:30|945.8|935|945.28|934.48|945.8|935|945.28|934.48|10
1647781750000|2022-03-20 13:09:10|945.19|934.39|944.5|933.7|945.19|934.39|944.5|933.7|3
1647781760000|2022-03-20 13:09:20|944.64|933.84|944.5|933.7|944.64|933.84|944.5|933.7|2
1647781780000|2022-03-20 13:09:40|944.49|933.69|944.42|933.62|944.5|933.7|944.42|933.62|3
1647781790000|2022-03-20 13:09:50|944.62|933.82|945.09|934.29|945.09|934.29|944.62|933.82|3
1647781800000|2022-03-20 13:10:00|944.99|934.19|944.86|934.06|945.09|934.29|944.62|933.82|5
1647781810000|2022-03-20 13:10:10|944.62|933.82|944.42|933.62|944.62|933.82|944.42|933.62|2
1647781850000|2022-03-20 13:10:50|944.48|933.68|944.48|933.68|944.48|933.68|944.48|933.68|1
1647781860000|2022-03-20 13:11:00|944.45|933.65|943.22|932.42|944.45|933.65|943.22|932.42|13
1647781870000|2022-03-20 13:11:10|943.17|932.37|943.35|932.55|943.35|932.55|943.16|932.36|8
1647781880000|2022-03-20 13:11:20|943.45|932.65|943.97|933.17|944.25|933.45|943.35|932.55|11
1647781890000|2022-03-20 13:11:30|943.96|933.16|943.35|932.55|943.97|933.17|943.35|932.55|15
1647781900000|2022-03-20 13:11:40|943.36|932.56|943.18|932.38|943.36|932.56|943.17|932.37|10
1647781910000|2022-03-20 13:11:50|943.17|932.37|942.75|931.95|943.18|932.38|942.75|931.95|15
1647781920000|2022-03-20 13:12:00|943.07|932.27|943.07|932.27|943.08|932.28|942.75|931.95|10
1647781930000|2022-03-20 13:12:10|943.08|932.28|942.75|931.95|943.08|932.28|942.75|931.95|6
1647781940000|2022-03-20 13:12:20|942.71|931.91|942.71|931.91|942.71|931.91|942.71|931.91|1
1647781960000|2022-03-20 13:12:40|942.34|931.54|942.34|931.54|942.35|931.55|942.34|931.54|3
1647781970000|2022-03-20 13:12:50|942.18|931.38|942.04|931.24|942.18|931.38|942.04|931.24|2
1647781980000|2022-03-20 13:13:00|941.84|931.04|942.34|931.54|942.35|931.55|941.84|931.04|8
1647781990000|2022-03-20 13:13:10|942.35|931.55|942.71|931.91|942.71|931.91|942.35|931.55|2
1647782000000|2022-03-20 13:13:20|942.83|932.03|944.39|933.59|944.39|933.59|942.83|932.03|6
1647782010000|2022-03-20 13:13:30|944.25|933.45|944.03|933.23|944.25|933.45|944.03|933.23|4
1647782020000|2022-03-20 13:13:40|944.04|933.24|944.43|933.63|944.43|933.63|944.03|933.23|14
1647782030000|2022-03-20 13:13:50|944.44|933.64|945.12|934.32|945.12|934.32|944.43|933.63|6
1647782060000|2022-03-20 13:14:20|945.14|934.34|945.54|934.74|945.54|934.74|945.13|934.33|13
1647782070000|2022-03-20 13:14:30|945.67|934.87|946.28|935.48|946.28|935.48|945.67|934.87|6
1647782080000|2022-03-20 13:14:40|946.27|935.47|946.74|935.94|946.74|935.94|946.27|935.47|4
1647782090000|2022-03-20 13:14:50|946.76|935.96|946.96|936.16|947.05|936.25|946.76|935.96|8
1647782100000|2022-03-20 13:15:00|946.75|935.95|945.89|935.09|946.75|935.95|945.89|935.09|8
1647782110000|2022-03-20 13:15:10|945.9|935.1|946.2|935.4|946.29|935.49|945.9|935.1|8
1647782120000|2022-03-20 13:15:20|945.9|935.1|945.9|935.1|945.9|935.1|945.89|935.09|3
1647782130000|2022-03-20 13:15:30|945.92|935.12|945.51|934.71|945.92|935.12|945.51|934.71|6
1647782140000|2022-03-20 13:15:40|945.55|934.75|945.51|934.71|945.7|934.9|945.51|934.71|6
1647782160000|2022-03-20 13:16:00|945.55|934.75|945.51|934.71|945.55|934.75|945.51|934.71|4
1647782190000|2022-03-20 13:16:30|945.47|934.67|945.47|934.67|945.47|934.67|945.47|934.67|1
1647782200000|2022-03-20 13:16:40|944.52|933.72|944.18|933.38|944.52|933.72|944.18|933.38|3
1647782210000|2022-03-20 13:16:50|944.14|933.34|944.14|933.34|944.14|933.34|944.13|933.33|7
1647782220000|2022-03-20 13:17:00|944.13|933.33|943.47|932.67|944.14|933.34|943.47|932.67|11
1647782230000|2022-03-20 13:17:10|943.6|932.8|943.29|932.49|943.6|932.8|943.28|932.48|15
1647782240000|2022-03-20 13:17:20|943.28|932.48|943.21|932.41|943.29|932.49|943.2|932.4|18
1647782250000|2022-03-20 13:17:30|943.2|932.4|943.21|932.41|943.21|932.41|943.2|932.4|16
1647782260000|2022-03-20 13:17:40|943.2|932.4|942.91|932.11|943.21|932.41|942.67|931.87|20
1647782270000|2022-03-20 13:17:50|943.09|932.29|942.97|932.17|943.09|932.29|942.97|932.17|19
1647782280000|2022-03-20 13:18:00|942.98|932.18|943.08|932.28|943.09|932.29|942.97|932.17|12
1647782290000|2022-03-20 13:18:10|943.07|932.27|943.99|933.19|943.99|933.19|943.07|932.27|12
1647782300000|2022-03-20 13:18:20|943.98|933.18|943.99|933.19|944.02|933.22|943.98|933.18|15
1647782310000|2022-03-20 13:18:30|943.98|933.18|944.02|933.22|944.02|933.22|943.98|933.18|13
1647782320000|2022-03-20 13:18:40|944.01|933.21|944.12|933.32|944.12|933.32|944.01|933.21|9
1647782330000|2022-03-20 13:18:50|944.13|933.33|944.12|933.32|944.13|933.33|944.12|933.32|2
1647782350000|2022-03-20 13:19:10|944.03|933.23|943.09|932.29|944.04|933.24|943.08|932.28|9
1647782360000|2022-03-20 13:19:20|943.08|932.28|943.48|932.68|943.49|932.69|943.06|932.26|11
1647782370000|2022-03-20 13:19:30|943.49|932.69|944.07|933.27|944.08|933.28|943.49|932.69|6
1647782380000|2022-03-20 13:19:40|944.08|933.28|944.07|933.27|944.08|933.28|944.07|933.27|2
1647782390000|2022-03-20 13:19:50|944.08|933.28|943.38|932.58|944.08|933.28|943.38|932.58|10
1647782400000|2022-03-20 13:20:00|943.16|932.36|943.54|932.74|943.55|932.75|943.16|932.36|14
1647782410000|2022-03-20 13:20:10|943.48|932.68|945.4|934.6|946.03|935.23|943.48|932.68|23
1647782420000|2022-03-20 13:20:20|945.52|934.72|945.54|934.74|945.57|934.77|945.52|934.72|12
1647782430000|2022-03-20 13:20:30|945.55|934.75|945.55|934.75|945.55|934.75|945.42|934.62|9
1647782440000|2022-03-20 13:20:40|945.54|934.74|945.21|934.41|945.55|934.75|945.2|934.4|19
1647782450000|2022-03-20 13:20:50|945.2|934.4|945.21|934.41|945.21|934.41|945.2|934.4|16
1647782460000|2022-03-20 13:21:00|945.2|934.4|945.09|934.29|945.21|934.41|945.08|934.28|16
1647782470000|2022-03-20 13:21:10|945.08|934.28|944.1|933.3|945.09|934.29|944.1|933.3|17
1647782480000|2022-03-20 13:21:20|943.95|933.15|943.96|933.16|944.04|933.24|943.6|932.8|9
1647782490000|2022-03-20 13:21:30|943.95|933.15|943.96|933.16|943.96|933.16|943.95|933.15|12
1647782500000|2022-03-20 13:21:40|943.95|933.15|943.48|932.68|943.96|933.16|943.14|932.34|17
1647782510000|2022-03-20 13:21:50|943.14|932.34|943.14|932.34|943.14|932.34|943.13|932.33|11
1647782520000|2022-03-20 13:22:00|943.13|932.33|942.7|931.9|943.14|932.34|942.7|931.9|11
1647782530000|2022-03-20 13:22:10|942.73|931.93|943.88|933.08|943.88|933.08|942.73|931.93|8
1647782540000|2022-03-20 13:22:20|943.89|933.09|943.98|933.18|944|933.2|943.89|933.09|8
1647782550000|2022-03-20 13:22:30|943.97|933.17|944.34|933.54|944.46|933.66|943.97|933.17|7
1647782560000|2022-03-20 13:22:40|944.35|933.55|944.47|933.67|944.47|933.67|944.12|933.32|8
1647782570000|2022-03-20 13:22:50|944.81|934.01|944.12|933.32|944.81|934.01|944.11|933.31|13
1647782580000|2022-03-20 13:23:00|944.11|933.31|943.52|932.72|944.11|933.31|943.19|932.39|9
1647782590000|2022-03-20 13:23:10|943.53|932.73|943.97|933.17|943.97|933.17|943.51|932.71|7
1647782600000|2022-03-20 13:23:20|943.96|933.16|943.98|933.18|943.98|933.18|943.96|933.16|6
1647782610000|2022-03-20 13:23:30|943.97|933.17|943.64|932.84|943.97|933.17|943.64|932.84|3
1647782620000|2022-03-20 13:23:40|943.65|932.85|943.64|932.84|943.65|932.85|943.64|932.84|2
1647782630000|2022-03-20 13:23:50|943.66|932.86|943.64|932.84|943.66|932.86|943.64|932.84|4
1647782640000|2022-03-20 13:24:00|943.47|932.67|943.19|932.39|943.47|932.67|943.18|932.38|8
1647782650000|2022-03-20 13:24:10|943.18|932.38|942.36|931.56|943.18|932.38|942.35|931.55|17
1647782660000|2022-03-20 13:24:20|942.35|931.55|943.15|932.35|943.21|932.41|942.33|931.53|12
1647782670000|2022-03-20 13:24:30|943.21|932.41|943.12|932.32|943.21|932.41|943.12|932.32|2
1647782710000|2022-03-20 13:25:10|943.11|932.31|943.12|932.32|943.12|932.32|943.11|932.31|4
1647782720000|2022-03-20 13:25:20|943.22|932.42|943.6|932.8|943.6|932.8|943.2|932.4|6
1647782730000|2022-03-20 13:25:30|943.65|932.85|944.01|933.21|944.03|933.23|943.65|932.85|10
1647782740000|2022-03-20 13:25:40|943.98|933.18|943.26|932.46|943.98|933.18|943.26|932.46|6
1647782750000|2022-03-20 13:25:50|943.25|932.45|943.71|932.91|943.98|933.18|943.17|932.37|11
1647782760000|2022-03-20 13:26:00|943.72|932.92|943.71|932.91|943.72|932.92|943.71|932.91|6
1647782770000|2022-03-20 13:26:10|943.72|932.92|944.33|933.53|944.43|933.63|943.71|932.91|17
1647782780000|2022-03-20 13:26:20|944.09|933.29|944.56|933.76|944.57|933.77|944.09|933.29|14
1647782790000|2022-03-20 13:26:30|944.57|933.77|944.95|934.15|944.95|934.15|944.56|933.76|18
1647782800000|2022-03-20 13:26:40|944.94|934.14|945.11|934.31|945.97|935.17|944.94|934.14|20
1647782810000|2022-03-20 13:26:50|945.1|934.3|945.01|934.21|945.11|934.31|945.01|934.21|10
1647782820000|2022-03-20 13:27:00|945|934.2|945|934.2|945.01|934.21|945|934.2|11
1647782830000|2022-03-20 13:27:10|945.01|934.21|944.24|933.44|945.01|934.21|944.24|933.44|12
1647782840000|2022-03-20 13:27:20|944.25|933.45|944.24|933.44|944.25|933.45|944.24|933.44|12
1647782850000|2022-03-20 13:27:30|944.23|933.43|944.24|933.44|944.24|933.44|944.23|933.43|2
1647782860000|2022-03-20 13:27:40|944.23|933.43|943.45|932.65|944.24|933.44|943.4|932.6|10
1647782870000|2022-03-20 13:27:50|943.67|932.87|943.67|932.87|943.87|933.07|943.67|932.87|5
1647782880000|2022-03-20 13:28:00|943.44|932.64|942.22|931.42|943.44|932.64|942.22|931.42|7
1647782890000|2022-03-20 13:28:10|942.45|931.65|942.22|931.42|942.61|931.81|942.22|931.42|4
1647782900000|2022-03-20 13:28:20|942.19|931.39|941.4|930.6|942.19|931.39|941.4|930.6|5
1647782910000|2022-03-20 13:28:30|941.62|930.82|941.4|930.6|941.62|930.82|941.4|930.6|2
1647782920000|2022-03-20 13:28:40|941.62|930.82|941.86|931.06|941.86|931.06|941.4|930.6|4
1647782930000|2022-03-20 13:28:50|941.89|931.09|942.21|931.41|942.24|931.44|941.88|931.08|14
1647782940000|2022-03-20 13:29:00|942.22|931.42|942.16|931.36|942.22|931.42|942.16|931.36|16
1647782950000|2022-03-20 13:29:10|941.89|931.09|941.41|930.61|941.89|931.09|941.41|930.61|7
1647782960000|2022-03-20 13:29:20|941.42|930.62|941.41|930.61|941.42|930.62|941.41|930.61|4
1647782970000|2022-03-20 13:29:30|941.37|930.57|941.33|930.53|941.37|930.57|941.33|930.53|2
1647782980000|2022-03-20 13:29:40|941.13|930.33|940.84|930.04|941.13|930.33|940.84|930.04|3
1647782990000|2022-03-20 13:29:50|940.59|929.79|940.37|929.57|940.59|929.79|940.36|929.56|11
1647783000000|2022-03-20 13:30:00|940.36|929.56|941.17|930.37|941.17|930.37|940.36|929.56|19
1647783010000|2022-03-20 13:30:10|941.4|930.6|942.02|931.22|942.02|931.22|941.4|930.6|11
1647783020000|2022-03-20 13:30:20|942.01|931.21|942.04|931.24|942.04|931.24|942.01|931.21|13
1647783030000|2022-03-20 13:30:30|942.03|931.23|943.01|932.21|943.01|932.21|942.03|931.23|14
1647783040000|2022-03-20 13:30:40|943|932.2|943.01|932.21|943.02|932.22|943|932.2|10
1647783050000|2022-03-20 13:30:50|943|932.2|943.4|932.6|943.4|932.6|943|932.2|16
1647783060000|2022-03-20 13:31:00|943.47|932.67|943.99|933.19|944|933.2|943.47|932.67|15
1647783070000|2022-03-20 13:31:10|944|933.2|944.03|933.23|944.04|933.24|943.99|933.19|17
1647783080000|2022-03-20 13:31:20|944.04|933.24|944.12|933.32|944.12|933.32|944.03|933.23|14
1647783090000|2022-03-20 13:31:30|944.11|933.31|943.31|932.51|944.12|933.32|943.3|932.5|11
1647783100000|2022-03-20 13:31:40|943.3|932.5|942.9|932.1|943.32|932.52|942.9|932.1|17
1647783110000|2022-03-20 13:31:50|942.87|932.07|943.27|932.47|943.35|932.55|942.87|932.07|7
1647783130000|2022-03-20 13:32:10|943.28|932.48|943.21|932.41|943.35|932.55|943.21|932.41|12
1647783140000|2022-03-20 13:32:20|943.2|932.4|942.87|932.07|943.2|932.4|942.87|932.07|6
1647783150000|2022-03-20 13:32:30|942.85|932.05|942.46|931.66|942.85|932.05|942.46|931.66|4
1647783160000|2022-03-20 13:32:40|942.35|931.55|942.12|931.32|942.35|931.55|942.11|931.31|7
1647783170000|2022-03-20 13:32:50|942.11|931.31|942.12|931.32|942.12|931.32|942.11|931.31|10
1647783180000|2022-03-20 13:33:00|942.11|931.31|942.11|931.31|942.12|931.32|942.11|931.31|15
1647783190000|2022-03-20 13:33:10|942.12|931.32|943.09|932.29|943.09|932.29|942.12|931.32|21
1647783200000|2022-03-20 13:33:20|943.08|932.28|943.08|932.28|943.09|932.29|943.08|932.28|15
1647783210000|2022-03-20 13:33:30|943.09|932.29|942.54|931.74|943.09|932.29|942.54|931.74|15
1647783220000|2022-03-20 13:33:40|942.53|931.73|942.53|931.73|942.54|931.74|942.52|931.72|17
1647783230000|2022-03-20 13:33:50|942.54|931.74|942.55|931.75|942.55|931.75|942.52|931.72|19
1647783240000|2022-03-20 13:34:00|943.01|932.21|943|932.2|943.01|932.21|943|932.2|16
1647783250000|2022-03-20 13:34:10|943.01|932.21|943.12|932.32|943.12|932.32|943|932.2|5
1647783280000|2022-03-20 13:34:40|943.09|932.29|942.78|931.98|943.09|932.29|942.78|931.98|4
1647783290000|2022-03-20 13:34:50|942.77|931.97|942.77|931.97|942.77|931.97|942.77|931.97|1
1647783300000|2022-03-20 13:35:00|942.56|931.76|942.71|931.91|942.77|931.97|942.56|931.76|3
1647783310000|2022-03-20 13:35:10|942.81|932.01|943.08|932.28|943.11|932.31|942.79|931.99|5
1647783330000|2022-03-20 13:35:30|943.25|932.45|943.95|933.15|943.99|933.19|943.25|932.45|10
1647783340000|2022-03-20 13:35:40|943.94|933.14|943.9|933.1|943.95|933.15|943.9|933.1|14
1647783350000|2022-03-20 13:35:50|943.89|933.09|943.6|932.8|943.89|933.09|943.6|932.8|2
1647783360000|2022-03-20 13:36:00|943.61|932.81|943.61|932.81|943.61|932.81|943.61|932.81|1
1647783370000|2022-03-20 13:36:10|943.23|932.43|943.23|932.43|943.23|932.43|943.19|932.39|5
1647783380000|2022-03-20 13:36:20|943.15|932.35|942.85|932.05|943.16|932.36|942.85|932.05|5
1647783400000|2022-03-20 13:36:40|942.62|931.82|942.35|931.55|942.62|931.82|942.35|931.55|12
1647783410000|2022-03-20 13:36:50|942.36|931.56|941.54|930.74|942.36|931.56|941.54|930.74|7
1647783430000|2022-03-20 13:37:10|941.74|930.94|942.4|931.6|942.89|932.09|941.74|930.94|16
1647783440000|2022-03-20 13:37:20|942.48|931.68|942.96|932.16|942.96|932.16|942.48|931.68|4
1647783450000|2022-03-20 13:37:30|942.95|932.15|943.4|932.6|943.4|932.6|942.95|932.15|4
1647783460000|2022-03-20 13:37:40|943.37|932.57|943.4|932.6|943.4|932.6|943.37|932.57|10
1647783470000|2022-03-20 13:37:50|943.37|932.57|943.4|932.6|943.4|932.6|943.37|932.57|4
1647783480000|2022-03-20 13:38:00|943.44|932.64|943.4|932.6|943.44|932.64|943.4|932.6|2
1647783490000|2022-03-20 13:38:10|943.43|932.63|943.97|933.17|943.98|933.18|943.43|932.63|6
1647783500000|2022-03-20 13:38:20|943.98|933.18|943.54|932.74|943.98|933.18|943.54|932.74|10
1647783530000|2022-03-20 13:38:50|943.51|932.71|942.84|932.04|943.51|932.71|942.84|932.04|6
1647783550000|2022-03-20 13:39:10|942.87|932.07|944.27|933.47|944.27|933.47|942.87|932.07|8
1647783560000|2022-03-20 13:39:20|944.26|933.46|943.87|933.07|944.26|933.46|943.86|933.06|10
1647783570000|2022-03-20 13:39:30|943.66|932.86|943.41|932.61|943.66|932.86|943.41|932.61|2
1647783580000|2022-03-20 13:39:40|943.64|932.84|943.86|933.06|943.86|933.06|943.64|932.84|3
1647783590000|2022-03-20 13:39:50|943.85|933.05|943.85|933.05|943.85|933.05|943.85|933.05|1
1647783610000|2022-03-20 13:40:10|943.86|933.06|943.89|933.09|943.89|933.09|943.86|933.06|2
1647783620000|2022-03-20 13:40:20|943.91|933.11|944.3|933.5|944.3|933.5|943.91|933.11|3
1647783630000|2022-03-20 13:40:30|944.34|933.54|944.37|933.57|944.37|933.57|944.34|933.54|14
1647783640000|2022-03-20 13:40:40|944.36|933.56|944.8|934|944.8|934|944.36|933.56|5
1647783650000|2022-03-20 13:40:50|944.87|934.07|945.67|934.87|945.67|934.87|944.87|934.07|5
1647783660000|2022-03-20 13:41:00|945.47|934.67|945.19|934.39|945.47|934.67|944.87|934.07|13
1647783670000|2022-03-20 13:41:10|945.2|934.4|945.55|934.75|945.55|934.75|945.18|934.38|7
1647783680000|2022-03-20 13:41:20|945.35|934.55|945.18|934.38|945.35|934.55|945.18|934.38|2
1647783690000|2022-03-20 13:41:30|945.1|934.3|944.87|934.07|945.1|934.3|944.87|934.07|2
1647783700000|2022-03-20 13:41:40|944.88|934.08|944.88|934.08|944.88|934.08|944.88|934.08|1
1647783710000|2022-03-20 13:41:50|944.87|934.07|943.54|932.74|944.87|934.07|943.5|932.7|14
1647783720000|2022-03-20 13:42:00|943.55|932.75|943.54|932.74|943.55|932.75|943.54|932.74|6
1647783730000|2022-03-20 13:42:10|943.55|932.75|943.54|932.74|943.55|932.75|943.54|932.74|12
1647783740000|2022-03-20 13:42:20|943.55|932.75|943.54|932.74|943.55|932.75|943.54|932.74|10
1647783750000|2022-03-20 13:42:30|943.37|932.57|941.47|930.67|943.37|932.57|941.47|930.67|7
1647783760000|2022-03-20 13:42:40|941.35|930.55|941.18|930.38|941.35|930.55|939.9|929.1|14
1647783770000|2022-03-20 13:42:50|941.01|930.21|940.81|930.01|941.01|930.21|940.81|930.01|4
1647783810000|2022-03-20 13:43:30|941|930.2|941.13|930.33|941.13|930.33|941|930.2|4
1647783820000|2022-03-20 13:43:40|941.35|930.55|942.34|931.54|942.34|931.54|941.35|930.55|9
1647783830000|2022-03-20 13:43:50|942.36|931.56|941.18|930.38|942.36|931.56|941.18|930.38|14
1647783840000|2022-03-20 13:44:00|941.3|930.5|941.3|930.5|941.3|930.5|941.3|930.5|1
1647783850000|2022-03-20 13:44:10|941.27|930.47|940.86|930.06|941.27|930.47|940.86|930.06|6
1647783870000|2022-03-20 13:44:30|941.08|930.28|941.08|930.28|941.08|930.28|941.08|930.28|1
1647783880000|2022-03-20 13:44:40|941.1|930.3|941.1|930.3|941.11|930.31|941.1|930.3|5
1647783890000|2022-03-20 13:44:50|941.11|930.31|941.1|930.3|941.11|930.31|941.1|930.3|6
1647783900000|2022-03-20 13:45:00|941.17|930.37|941.17|930.37|941.17|930.37|941.17|930.37|1
1647783920000|2022-03-20 13:45:20|941.23|930.43|941.23|930.43|941.23|930.43|941.23|930.43|1
1647783930000|2022-03-20 13:45:30|941.47|930.67|941.7|930.9|941.7|930.9|941.47|930.67|2
1647783940000|2022-03-20 13:45:40|941.74|930.94|942.03|931.23|942.03|931.23|941.74|930.94|2
1647783950000|2022-03-20 13:45:50|942.04|931.24|942.47|931.67|942.47|931.67|942.03|931.23|8
1647783960000|2022-03-20 13:46:00|942.35|931.55|942.97|932.17|942.98|932.18|942.35|931.55|18
1647783970000|2022-03-20 13:46:10|943.21|932.41|943.17|932.37|943.21|932.41|943.17|932.37|2
1647783980000|2022-03-20 13:46:20|943.21|932.41|942.39|931.59|943.21|932.41|942.39|931.59|7
1647783990000|2022-03-20 13:46:30|942.06|931.26|942.06|931.26|942.08|931.28|942.05|931.25|7
1647784000000|2022-03-20 13:46:40|942.05|931.25|943.15|932.35|943.15|932.35|942.05|931.25|14
1647784020000|2022-03-20 13:47:00|943.14|932.34|943.15|932.35|943.15|932.35|943.14|932.34|2
1647784030000|2022-03-20 13:47:10|943.14|932.34|943.15|932.35|943.15|932.35|943.14|932.34|4
1647784040000|2022-03-20 13:47:20|943.39|932.59|944.04|933.24|944.04|933.24|943.39|932.59|5
1647784050000|2022-03-20 13:47:30|944.05|933.25|944.04|933.24|944.05|933.25|944.04|933.24|10
1647784060000|2022-03-20 13:47:40|944.05|933.25|944.04|933.24|944.05|933.25|944.04|933.24|4
1647784070000|2022-03-20 13:47:50|944.14|933.34|944.14|933.34|944.14|933.34|944.14|933.34|1
1647784110000|2022-03-20 13:48:30|943.87|933.07|943.43|932.63|943.87|933.07|943.43|932.63|3
1647784120000|2022-03-20 13:48:40|943.39|932.59|942.68|931.88|943.39|932.59|942.68|931.88|7
1647784130000|2022-03-20 13:48:50|942.49|931.69|942.34|931.54|942.49|931.69|942.33|931.53|7
1647784140000|2022-03-20 13:49:00|942.55|931.75|943.18|932.38|943.18|932.38|942.55|931.75|4
1647784150000|2022-03-20 13:49:10|943.23|932.43|943.69|932.89|943.69|932.89|943.23|932.43|5
1647784160000|2022-03-20 13:49:20|943.47|932.67|943.47|932.67|943.47|932.67|943.47|932.67|1
1647784180000|2022-03-20 13:49:40|943.23|932.43|942.68|931.88|943.23|932.43|942.68|931.88|5
1647784190000|2022-03-20 13:49:50|942.88|932.08|942.88|932.08|942.88|932.08|942.88|932.08|1
1647784210000|2022-03-20 13:50:10|942.68|931.88|942.85|932.05|942.85|932.05|942.65|931.85|3
1647784220000|2022-03-20 13:50:20|942.89|932.09|943.19|932.39|943.23|932.43|942.85|932.05|6
1647784230000|2022-03-20 13:50:30|943.17|932.37|943.17|932.37|943.17|932.37|943.17|932.37|1
1647784240000|2022-03-20 13:50:40|943.16|932.36|942.41|931.61|943.17|932.37|942.41|931.61|5
1647784250000|2022-03-20 13:50:50|942.36|931.56|941.95|931.15|942.36|931.56|941.95|931.15|7
1647784260000|2022-03-20 13:51:00|941.96|931.16|941.59|930.79|941.96|931.16|941.59|930.79|9
1647784270000|2022-03-20 13:51:10|941.6|930.8|941.59|930.79|941.6|930.8|941.58|930.78|12
1647784280000|2022-03-20 13:51:20|941.58|930.78|942.04|931.24|942.04|931.24|941.57|930.77|13
1647784290000|2022-03-20 13:51:30|942.03|931.23|942.04|931.24|942.04|931.24|942.03|931.23|4
1647784300000|2022-03-20 13:51:40|942.05|931.25|941.66|930.86|942.05|931.25|941.66|930.86|3
1647784320000|2022-03-20 13:52:00|941.68|930.88|942.04|931.24|942.04|931.24|941.68|930.88|2
1647784340000|2022-03-20 13:52:20|941.97|931.17|941.44|930.64|941.97|931.17|941.44|930.64|7
1647784360000|2022-03-20 13:52:40|941.21|930.41|941.21|930.41|941.21|930.41|941.21|930.41|1
1647784370000|2022-03-20 13:52:50|941.44|930.64|941.21|930.41|941.62|930.82|941.21|930.41|4
1647784380000|2022-03-20 13:53:00|941.2|930.4|941.21|930.41|941.21|930.41|941.2|930.4|2
1647784390000|2022-03-20 13:53:10|941.62|930.82|941.62|930.82|941.62|930.82|941.62|930.82|1
1647784400000|2022-03-20 13:53:20|941.66|930.86|942.33|931.53|942.33|931.53|941.66|930.86|10
1647784410000|2022-03-20 13:53:30|942.4|931.6|942.4|931.6|942.42|931.62|942.4|931.6|15
1647784420000|2022-03-20 13:53:40|942.42|931.62|942.07|931.27|942.42|931.62|942.07|931.27|16
1647784430000|2022-03-20 13:53:50|942.08|931.28|941.89|931.09|942.17|931.37|941.89|931.09|12
1647784440000|2022-03-20 13:54:00|941.88|931.08|941.87|931.07|941.88|931.08|941.86|931.06|3
1647784450000|2022-03-20 13:54:10|941.85|931.05|942.24|931.44|942.24|931.44|941.85|931.05|6
1647784460000|2022-03-20 13:54:20|942.23|931.43|942.66|931.86|942.66|931.86|942.23|931.43|4
1647784470000|2022-03-20 13:54:30|942.45|931.65|941.9|931.1|942.45|931.65|941.89|931.09|16
1647784480000|2022-03-20 13:54:40|941.89|931.09|941.87|931.07|941.89|931.09|941.85|931.05|7
1647784500000|2022-03-20 13:55:00|941.85|931.05|941.86|931.06|941.86|931.06|941.66|930.86|13
1647784510000|2022-03-20 13:55:10|941.7|930.9|941.46|930.66|941.7|930.9|941.45|930.65|13
1647784520000|2022-03-20 13:55:20|941.47|930.67|940.84|930.04|941.47|930.67|940.84|930.04|13
1647784530000|2022-03-20 13:55:30|940.88|930.08|941.16|930.36|941.17|930.37|940.88|930.08|11
1647784540000|2022-03-20 13:55:40|941.17|930.37|941.16|930.36|941.17|930.37|941.16|930.36|18
1647784550000|2022-03-20 13:55:50|941.17|930.37|941.13|930.33|941.17|930.37|941.13|930.33|15
1647784580000|2022-03-20 13:56:20|941.05|930.25|940.82|930.02|941.05|930.25|940.81|930.01|11
1647784590000|2022-03-20 13:56:30|940.81|930.01|940.81|930.01|940.82|930.02|940.81|930.01|17
1647784600000|2022-03-20 13:56:40|940.77|929.97|940.81|930.01|940.81|930.01|940.77|929.97|2
1647784620000|2022-03-20 13:57:00|940.84|930.04|941.05|930.25|941.05|930.25|940.84|930.04|2
1647784630000|2022-03-20 13:57:10|941.12|930.32|941.47|930.67|941.47|930.67|941.12|930.32|3
1647784670000|2022-03-20 13:57:50|941.35|930.55|940.86|930.06|941.35|930.55|940.86|930.06|3
1647784680000|2022-03-20 13:58:00|940.87|930.07|940.85|930.05|940.87|930.07|940.85|930.05|2
1647784690000|2022-03-20 13:58:10|940.83|930.03|940.36|929.56|940.83|930.03|940.35|929.55|5
1647784700000|2022-03-20 13:58:20|940.35|929.55|939.9|929.1|940.36|929.56|939.9|929.1|8
1647784710000|2022-03-20 13:58:30|939.89|929.09|940.33|929.53|940.34|929.54|939.89|929.09|7
1647784720000|2022-03-20 13:58:40|940.34|929.54|940.33|929.53|940.34|929.54|940.33|929.53|14
1647784730000|2022-03-20 13:58:50|940.34|929.54|940.3|929.5|940.34|929.54|940.3|929.5|10
1647784740000|2022-03-20 13:59:00|940.26|929.46|939.91|929.11|940.26|929.46|939.91|929.11|2
1647784750000|2022-03-20 13:59:10|939.9|929.1|939.46|928.66|939.91|929.11|939.46|928.66|13
1647784760000|2022-03-20 13:59:20|939.47|928.67|938.67|927.87|939.47|928.67|938.21|927.41|17
1647784770000|2022-03-20 13:59:30|938.86|928.06|939.46|928.66|939.46|928.66|938.86|928.06|5
1647784790000|2022-03-20 13:59:50|939.56|928.76|940.42|929.62|940.42|929.62|939.56|928.76|12
1647784800000|2022-03-20 14:00:00|940.41|929.61|939.72|928.92|940.42|929.62|939.7|928.9|9
1647784810000|2022-03-20 14:00:10|940.01|929.21|940.41|929.61|940.41|929.61|940.01|929.21|4
1647784830000|2022-03-20 14:00:30|940.43|929.63|940.43|929.63|940.43|929.63|940.43|929.63|1
1647784860000|2022-03-20 14:01:00|940.33|929.53|940|929.2|940.33|929.53|940|929.2|3
1647784870000|2022-03-20 14:01:10|939.92|929.12|938.88|928.08|939.92|929.12|938.87|928.07|14
1647784880000|2022-03-20 14:01:20|938.87|928.07|939.7|928.9|939.73|928.93|938.87|928.07|13
1647784890000|2022-03-20 14:01:30|939.71|928.91|940.01|929.21|940.18|929.38|939.7|928.9|9
1647784900000|2022-03-20 14:01:40|940.18|929.38|940.91|930.11|940.91|930.11|940.18|929.38|8
1647784910000|2022-03-20 14:01:50|940.92|930.12|941.33|930.53|941.33|930.53|940.91|930.11|14
1647784920000|2022-03-20 14:02:00|941.29|930.49|942.01|931.21|942.01|931.21|941.29|930.49|16
1647784930000|2022-03-20 14:02:10|942|931.2|942.24|931.44|942.34|931.54|942|931.2|18
1647784940000|2022-03-20 14:02:20|942.23|931.43|942.99|932.19|942.99|932.19|942.02|931.22|13
1647784950000|2022-03-20 14:02:30|942.98|932.18|943.4|932.6|943.42|932.62|942.98|932.18|10
1647784960000|2022-03-20 14:02:40|943.42|932.62|942.67|931.87|943.55|932.75|942.67|931.87|16
1647784970000|2022-03-20 14:02:50|942.69|931.89|942.96|932.16|942.96|932.16|942.69|931.89|2
1647784980000|2022-03-20 14:03:00|943.05|932.25|942.78|931.98|943.05|932.25|942.76|931.96|5
1647784990000|2022-03-20 14:03:10|942.76|931.96|941.84|931.04|942.76|931.96|941.38|930.58|17
1647785000000|2022-03-20 14:03:20|941.89|931.09|945.04|934.24|945.04|934.24|941.89|931.09|17
1647785010000|2022-03-20 14:03:30|945.05|934.25|943.3|932.5|945.1|934.3|942.93|932.13|18
1647785020000|2022-03-20 14:03:40|942.93|932.13|942.47|931.67|942.93|932.13|941.91|931.11|15
1647785030000|2022-03-20 14:03:50|942.25|931.45|942.63|931.83|942.63|931.83|942.24|931.44|8
1647785040000|2022-03-20 14:04:00|942.47|931.67|942.35|931.55|942.47|931.67|941.88|931.08|11
1647785050000|2022-03-20 14:04:10|942.23|931.43|941.88|931.08|942.35|931.55|941.87|931.07|12
1647785060000|2022-03-20 14:04:20|941.87|931.07|941.88|931.08|941.88|931.08|941.87|931.07|8
1647785070000|2022-03-20 14:04:30|941.87|931.07|941.87|931.07|941.9|931.1|941.87|931.07|6
1647785080000|2022-03-20 14:04:40|941.7|930.9|941.32|930.52|941.7|930.9|941.03|930.23|6
1647785090000|2022-03-20 14:04:50|941.5|930.7|943.4|932.6|943.41|932.61|941.46|930.66|23
1647785100000|2022-03-20 14:05:00|943.3|932.5|942.92|932.12|943.3|932.5|942.48|931.68|18
1647785110000|2022-03-20 14:05:10|942.93|932.13|942.48|931.68|943.01|932.21|942.47|931.67|20
1647785120000|2022-03-20 14:05:20|942.47|931.67|943.43|932.63|943.43|932.63|942.47|931.67|19
1647785130000|2022-03-20 14:05:30|943.41|932.61|942.48|931.68|943.41|932.61|942.48|931.68|12
1647785140000|2022-03-20 14:05:40|942.47|931.67|942.4|931.6|942.47|931.67|942.4|931.6|12
1647785150000|2022-03-20 14:05:50|942.41|931.61|942.98|932.18|942.99|932.19|942.4|931.6|12
1647785160000|2022-03-20 14:06:00|942.99|932.19|943.04|932.24|943.41|932.61|942.98|932.18|10
1647785170000|2022-03-20 14:06:10|943.26|932.46|943.07|932.27|943.44|932.64|943.06|932.26|11
1647785180000|2022-03-20 14:06:20|943.06|932.26|943.35|932.55|943.39|932.59|943.06|932.26|7
1647785190000|2022-03-20 14:06:30|943.39|932.59|943.39|932.59|943.39|932.59|943.35|932.55|5
1647785210000|2022-03-20 14:06:50|943.44|932.64|943.44|932.64|943.45|932.65|943.44|932.64|5
1647785220000|2022-03-20 14:07:00|943.45|932.65|943.44|932.64|943.45|932.65|943.44|932.64|2
1647785240000|2022-03-20 14:07:20|943.45|932.65|944.41|933.61|944.41|933.61|943.44|932.64|19
1647785250000|2022-03-20 14:07:30|944.4|933.6|944.81|934.01|944.81|934.01|944.37|933.57|21
1647785260000|2022-03-20 14:07:40|944.74|933.94|944.41|933.61|944.74|933.94|944.4|933.6|16
1647785270000|2022-03-20 14:07:50|944.46|933.66|944.09|933.29|944.48|933.68|944.09|933.29|16
1647785280000|2022-03-20 14:08:00|944.1|933.3|943.84|933.04|944.1|933.3|943.74|932.94|8
1647785300000|2022-03-20 14:08:20|943.86|933.06|943.83|933.03|943.86|933.06|943.81|933.01|3
1647785310000|2022-03-20 14:08:30|943.88|933.08|943.36|932.56|943.88|933.08|943.36|932.56|12
1647785320000|2022-03-20 14:08:40|943.37|932.57|943.24|932.44|943.37|932.57|942.9|932.1|10
1647785330000|2022-03-20 14:08:50|942.9|932.1|942.9|932.1|942.9|932.1|942.9|932.1|1
1647785340000|2022-03-20 14:09:00|943.24|932.44|943.24|932.44|943.24|932.44|943.24|932.44|1
1647785360000|2022-03-20 14:09:20|943.45|932.65|943.7|932.9|943.7|932.9|943.45|932.65|2
1647785370000|2022-03-20 14:09:30|943.81|933.01|944.04|933.24|944.04|933.24|943.81|933.01|4
1647785380000|2022-03-20 14:09:40|944.22|933.42|944.53|933.73|944.53|933.73|944.22|933.42|3
1647785390000|2022-03-20 14:09:50|944.54|933.74|944.53|933.73|944.54|933.74|944.53|933.73|6
1647785400000|2022-03-20 14:10:00|944.54|933.74|944.54|933.74|944.54|933.74|944.53|933.73|7
1647785420000|2022-03-20 14:10:20|944.53|933.73|944.54|933.74|944.54|933.74|944.53|933.73|16
1647785430000|2022-03-20 14:10:30|944.53|933.73|943.32|932.52|944.54|933.74|943.32|932.52|10
1647785440000|2022-03-20 14:10:40|943.33|932.53|943.81|933.01|943.81|933.01|943.32|932.52|6
1647785470000|2022-03-20 14:11:10|943.86|933.06|943.86|933.06|943.86|933.06|943.86|933.06|1
1647785480000|2022-03-20 14:11:20|944.08|933.28|944.42|933.62|944.42|933.62|944.08|933.28|4
1647785490000|2022-03-20 14:11:30|944.53|933.73|944.16|933.36|944.53|933.73|944.16|933.36|3
1647785500000|2022-03-20 14:11:40|944.17|933.37|944.16|933.36|944.17|933.37|944.16|933.36|12
1647785510000|2022-03-20 14:11:50|944.17|933.37|943.86|933.06|944.17|933.37|943.85|933.05|11
1647785520000|2022-03-20 14:12:00|943.85|933.05|943.86|933.06|943.87|933.07|943.85|933.05|10
1647785530000|2022-03-20 14:12:10|944.1|933.3|944.1|933.3|944.49|933.69|944.1|933.3|7
1647785540000|2022-03-20 14:12:20|944.09|933.29|943.86|933.06|944.09|933.29|943.85|933.05|8
1647785550000|2022-03-20 14:12:30|943.85|933.05|943.86|933.06|943.86|933.06|943.85|933.05|8
1647785560000|2022-03-20 14:12:40|943.85|933.05|943.53|932.73|943.86|933.06|943.53|932.73|11
1647785570000|2022-03-20 14:12:50|943.54|932.74|943.52|932.72|943.91|933.11|943.51|932.71|17
1647785590000|2022-03-20 14:13:10|943.51|932.71|943.52|932.72|943.52|932.72|943.51|932.71|8
1647785600000|2022-03-20 14:13:20|943.51|932.71|943.52|932.72|943.52|932.72|943.51|932.71|12
1647785610000|2022-03-20 14:13:30|943.51|932.71|943.52|932.72|943.52|932.72|943.51|932.71|10
1647785620000|2022-03-20 14:13:40|943.51|932.71|943.52|932.72|943.52|932.72|943.51|932.71|4
1647785630000|2022-03-20 14:13:50|943.51|932.71|943.52|932.72|943.52|932.72|943.51|932.71|4
1647785640000|2022-03-20 14:14:00|943.51|932.71|943.52|932.72|943.52|932.72|943.51|932.71|14
1647785650000|2022-03-20 14:14:10|943.51|932.71|943.95|933.15|943.95|933.15|943.51|932.71|11
1647785660000|2022-03-20 14:14:20|943.96|933.16|944.29|933.49|944.29|933.49|943.95|933.15|10
1647785670000|2022-03-20 14:14:30|944.28|933.48|943.59|932.79|944.29|933.49|943.58|932.78|21
1647785680000|2022-03-20 14:14:40|943.58|932.78|943.95|933.15|944.29|933.49|943.58|932.78|15
1647785690000|2022-03-20 14:14:50|943.96|933.16|943.6|932.8|943.96|933.16|943.6|932.8|7
1647785700000|2022-03-20 14:15:00|943.59|932.79|943.6|932.8|943.6|932.8|943.59|932.79|6
1647785710000|2022-03-20 14:15:10|943.59|932.79|943.59|932.79|943.6|932.8|943.58|932.78|5
1647785720000|2022-03-20 14:15:20|943.58|932.78|943.59|932.79|943.59|932.79|943.58|932.78|2
1647785730000|2022-03-20 14:15:30|943.9|933.1|943.99|933.19|943.99|933.19|943.9|933.1|2
1647785740000|2022-03-20 14:15:40|944|933.2|943.99|933.19|944|933.2|943.99|933.19|8
1647785750000|2022-03-20 14:15:50|944|933.2|944|933.2|944|933.2|943.99|933.19|19
1647785760000|2022-03-20 14:16:00|944.33|933.53|944.54|933.74|944.55|933.75|944.33|933.53|10
1647785770000|2022-03-20 14:16:10|944.55|933.75|945.05|934.25|945.05|934.25|944.54|933.74|11
1647785780000|2022-03-20 14:16:20|945.04|934.24|944.7|933.9|945.05|934.25|944.7|933.9|16
1647785790000|2022-03-20 14:16:30|944.71|933.91|944.71|933.91|944.71|933.91|944.71|933.91|1
1647785800000|2022-03-20 14:16:40|944.73|933.93|945.08|934.28|945.08|934.28|944.73|933.93|3
1647785820000|2022-03-20 14:17:00|945.15|934.35|945.2|934.4|945.2|934.4|945.15|934.35|2
1647785830000|2022-03-20 14:17:10|945.19|934.39|944.88|934.08|945.19|934.39|944.88|934.08|2
1647785850000|2022-03-20 14:17:30|944.89|934.09|944.89|934.09|944.89|934.09|944.89|934.09|1
1647785860000|2022-03-20 14:17:40|944.9|934.1|944.9|934.1|944.9|934.1|944.89|934.09|5
1647785870000|2022-03-20 14:17:50|944.89|934.09|944.9|934.1|944.9|934.1|944.89|934.09|10
1647785880000|2022-03-20 14:18:00|944.91|934.11|944.9|934.1|944.91|934.11|944.9|934.1|4
1647785890000|2022-03-20 14:18:10|944.74|933.94|944.88|934.08|944.88|934.08|944.48|933.68|9
1647785950000|2022-03-20 14:19:10|944.9|934.1|945.77|934.97|945.77|934.97|944.9|934.1|5
1647785960000|2022-03-20 14:19:20|945.56|934.76|945.56|934.76|945.56|934.76|945.56|934.76|1
1647785990000|2022-03-20 14:19:50|945.84|935.04|945.84|935.04|945.84|935.04|945.84|935.04|1
1647786000000|2022-03-20 14:20:00|945.56|934.76|945.23|934.43|945.56|934.76|945.23|934.43|2
1647786010000|2022-03-20 14:20:10|945.24|934.44|945.24|934.44|945.24|934.44|945.23|934.43|15
1647786020000|2022-03-20 14:20:20|945.23|934.43|945.24|934.44|945.24|934.44|945.23|934.43|14
1647786030000|2022-03-20 14:20:30|945.23|934.43|945.23|934.43|945.24|934.44|945.23|934.43|15
1647786040000|2022-03-20 14:20:40|945.24|934.44|945.23|934.43|945.24|934.44|945.23|934.43|6
1647786050000|2022-03-20 14:20:50|945.24|934.44|945.24|934.44|945.24|934.44|945.23|934.43|15
1647786060000|2022-03-20 14:21:00|945.23|934.43|945.23|934.43|945.24|934.44|945.23|934.43|15
1647786070000|2022-03-20 14:21:10|945.24|934.44|945.24|934.44|945.24|934.44|945.23|934.43|13
1647786080000|2022-03-20 14:21:20|945.23|934.43|945.24|934.44|945.24|934.44|945.23|934.43|16
1647786090000|2022-03-20 14:21:30|945.23|934.43|945.24|934.44|945.24|934.44|945.23|934.43|18
1647786100000|2022-03-20 14:21:40|945.23|934.43|945.24|934.44|945.24|934.44|945.23|934.43|18
1647786110000|2022-03-20 14:21:50|945.23|934.43|944.92|934.12|945.24|934.44|944.92|934.12|7
1647786120000|2022-03-20 14:22:00|944.88|934.08|944.57|933.77|944.88|934.08|944.56|933.76|11
1647786130000|2022-03-20 14:22:10|944.58|933.78|944.57|933.77|944.58|933.78|944.56|933.76|14
1647786140000|2022-03-20 14:22:20|944.58|933.78|944.49|933.69|944.58|933.78|944.49|933.69|5
1647786150000|2022-03-20 14:22:30|944.5|933.7|944.49|933.69|944.5|933.7|944.49|933.69|2
1647786160000|2022-03-20 14:22:40|944.5|933.7|944.82|934.02|944.83|934.03|944.5|933.7|4
1647786170000|2022-03-20 14:22:50|944.85|934.05|944.86|934.06|944.86|934.06|944.85|934.05|4
1647786180000|2022-03-20 14:23:00|944.85|934.05|944.5|933.7|945.16|934.36|944.49|933.69|15
1647786190000|2022-03-20 14:23:10|944.49|933.69|944.5|933.7|944.5|933.7|944.49|933.69|6
1647786200000|2022-03-20 14:23:20|944.63|933.83|944.9|934.1|944.9|934.1|944.63|933.83|9
1647786210000|2022-03-20 14:23:30|944.89|934.09|944.5|933.7|945.13|934.33|944.5|933.7|15
1647786220000|2022-03-20 14:23:40|944.51|933.71|944.5|933.7|944.51|933.71|944.5|933.7|4
1647786230000|2022-03-20 14:23:50|944.51|933.71|944.54|933.74|944.54|933.74|944.5|933.7|7
1647786240000|2022-03-20 14:24:00|944.53|933.73|944.54|933.74|944.54|933.74|944.53|933.73|16
1647786250000|2022-03-20 14:24:10|944.53|933.73|944.54|933.74|944.54|933.74|944.53|933.73|14
1647786260000|2022-03-20 14:24:20|944.53|933.73|944.54|933.74|944.54|933.74|944.53|933.73|16
1647786270000|2022-03-20 14:24:30|944.53|933.73|944.53|933.73|944.54|933.74|944.53|933.73|17
1647786280000|2022-03-20 14:24:40|944.54|933.74|944.54|933.74|944.54|933.74|944.53|933.73|11
1647786290000|2022-03-20 14:24:50|944.53|933.73|944.54|933.74|944.55|933.75|944.53|933.73|20
1647786300000|2022-03-20 14:25:00|944.53|933.73|944.54|933.74|944.54|933.74|944.53|933.73|16
1647786310000|2022-03-20 14:25:10|944.53|933.73|944.53|933.73|944.54|933.74|944.53|933.73|7
1647786320000|2022-03-20 14:25:20|944.52|933.72|944.53|933.73|944.53|933.73|944.52|933.72|2
1647786330000|2022-03-20 14:25:30|944.5|933.7|943.48|932.68|944.5|933.7|943.48|932.68|6
1647786340000|2022-03-20 14:25:40|943.45|932.65|943.48|932.68|943.48|932.68|943.43|932.63|7
1647786370000|2022-03-20 14:26:10|943.54|932.74|944.54|933.74|944.93|934.13|943.54|932.74|10
1647786380000|2022-03-20 14:26:20|944.55|933.75|944.54|933.74|944.55|933.75|944.54|933.74|2
1647786390000|2022-03-20 14:26:30|944.51|933.71|944.51|933.71|944.52|933.72|944.51|933.71|5
1647786400000|2022-03-20 14:26:40|944.52|933.72|944.51|933.71|944.52|933.72|944.51|933.71|18
1647786410000|2022-03-20 14:26:50|944.52|933.72|944.52|933.72|944.53|933.73|944.51|933.71|19
1647786420000|2022-03-20 14:27:00|944.51|933.71|944.16|933.36|944.52|933.72|944.15|933.35|18
1647786430000|2022-03-20 14:27:10|944.15|933.35|943.8|933|944.16|933.36|943.8|933|5
1647786460000|2022-03-20 14:27:40|943.82|933.02|943.81|933.01|943.82|933.02|943.81|933.01|8
1647786470000|2022-03-20 14:27:50|943.8|933|944.17|933.37|944.17|933.37|943.8|933|3
1647786480000|2022-03-20 14:28:00|944.16|933.36|944.39|933.59|944.39|933.59|944.15|933.35|12
1647786490000|2022-03-20 14:28:10|944.38|933.58|943.92|933.12|944.39|933.59|943.91|933.11|19
1647786500000|2022-03-20 14:28:20|943.91|933.11|943.59|932.79|943.92|933.12|943.58|932.78|15
1647786510000|2022-03-20 14:28:30|943.6|932.8|943.6|932.8|943.6|932.8|943.59|932.79|7
1647786520000|2022-03-20 14:28:40|943.59|932.79|943.59|932.79|943.59|932.79|943.59|932.79|1
1647786530000|2022-03-20 14:28:50|943.6|932.8|943.59|932.79|943.6|932.8|943.59|932.79|8
1647786540000|2022-03-20 14:29:00|943.6|932.8|943.59|932.79|943.6|932.8|943.59|932.79|12
1647786550000|2022-03-20 14:29:10|943.6|932.8|943.59|932.79|943.6|932.8|943.59|932.79|12
1647786560000|2022-03-20 14:29:20|943.6|932.8|943.59|932.79|943.6|932.8|943.59|932.79|10
1647786570000|2022-03-20 14:29:30|943.6|932.8|943.59|932.79|943.6|932.8|943.59|932.79|10
1647786580000|2022-03-20 14:29:40|943.6|932.8|943.6|932.8|943.6|932.8|943.59|932.79|17
1647786590000|2022-03-20 14:29:50|943.59|932.79|943.6|932.8|943.6|932.8|943.59|932.79|14
1647786600000|2022-03-20 14:30:00|943.59|932.79|943.6|932.8|944.42|933.62|943.59|932.79|11
1647786610000|2022-03-20 14:30:10|943.61|932.81|945.36|934.56|945.4|934.6|943.61|932.81|26
1647786620000|2022-03-20 14:30:20|945.4|934.6|944.57|933.77|945.4|934.6|944.57|933.77|17
1647786630000|2022-03-20 14:30:30|944.56|933.76|944.44|933.64|944.57|933.77|944.41|933.61|10
1647786640000|2022-03-20 14:30:40|944.41|933.61|944.45|933.65|944.52|933.72|944.41|933.61|12
1647786650000|2022-03-20 14:30:50|944.46|933.66|944.53|933.73|944.55|933.75|944.45|933.65|17
1647786660000|2022-03-20 14:31:00|944.54|933.74|944.54|933.74|944.55|933.75|944.53|933.73|11
1647786670000|2022-03-20 14:31:10|944.55|933.75|944.54|933.74|944.55|933.75|944.52|933.72|8
1647786680000|2022-03-20 14:31:20|944.55|933.75|944.54|933.74|944.55|933.75|944.51|933.71|17
1647786690000|2022-03-20 14:31:30|944.51|933.71|944.93|934.13|944.93|934.13|944.51|933.71|9
1647786700000|2022-03-20 14:31:40|944.92|934.12|945.35|934.55|945.36|934.56|944.92|934.12|14
1647786710000|2022-03-20 14:31:50|945.36|934.56|945.03|934.23|945.36|934.56|945.03|934.23|16
1647786720000|2022-03-20 14:32:00|945.04|934.24|945.35|934.55|945.36|934.56|945.03|934.23|12
1647786730000|2022-03-20 14:32:10|945.36|934.56|945.4|934.6|945.4|934.6|945.35|934.55|16
1647786740000|2022-03-20 14:32:20|945.35|934.55|945.82|935.02|945.82|935.02|945.35|934.55|17
1647786750000|2022-03-20 14:32:30|945.81|935.01|945.82|935.02|945.82|935.02|945.81|935.01|16
1647786760000|2022-03-20 14:32:40|945.77|934.97|945.4|934.6|945.78|934.98|945.29|934.49|20
1647786770000|2022-03-20 14:32:50|945.41|934.61|945.77|934.97|945.77|934.97|945.4|934.6|8
1647786780000|2022-03-20 14:33:00|945.78|934.98|945.78|934.98|945.78|934.98|945.78|934.98|1
1647786790000|2022-03-20 14:33:10|946|935.2|946|935.2|946|935.2|946|935.2|1
1647786800000|2022-03-20 14:33:20|945.9|935.1|945.33|934.53|945.9|935.1|945.33|934.53|7
1647786810000|2022-03-20 14:33:30|945.34|934.54|944.89|934.09|945.34|934.54|944.88|934.08|8
1647786830000|2022-03-20 14:33:50|944.91|934.11|944.91|934.11|944.91|934.11|944.91|934.11|1
1647786840000|2022-03-20 14:34:00|944.9|934.1|944.32|933.52|944.91|934.11|944.15|933.35|16
1647786850000|2022-03-20 14:34:10|944.33|933.53|944.24|933.44|944.33|933.53|944.24|933.44|14
1647786860000|2022-03-20 14:34:20|944.25|933.45|943.9|933.1|944.25|933.45|943.9|933.1|8
1647786870000|2022-03-20 14:34:30|943.91|933.11|943.65|932.85|943.91|933.11|943.42|932.62|10
1647786880000|2022-03-20 14:34:40|943.42|932.62|943.42|932.62|943.42|932.62|943.41|932.61|15
1647786890000|2022-03-20 14:34:50|943.41|932.61|943.86|933.06|943.86|933.06|943.41|932.61|16
1647786920000|2022-03-20 14:35:20|943.88|933.08|944.74|933.94|944.74|933.94|943.88|933.08|5
1647786930000|2022-03-20 14:35:30|944.75|933.95|944.75|933.95|944.75|933.95|944.75|933.95|1
1647786970000|2022-03-20 14:36:10|944.77|933.97|944.77|933.97|944.77|933.97|944.77|933.97|1
1647786990000|2022-03-20 14:36:30|944.85|934.05|944.85|934.05|944.85|934.05|944.85|934.05|1
1647787000000|2022-03-20 14:36:40|944.87|934.07|945.17|934.37|945.17|934.37|944.87|934.07|4
1647787010000|2022-03-20 14:36:50|945.16|934.36|944.85|934.05|945.16|934.36|944.85|934.05|5
1647787040000|2022-03-20 14:37:20|944.61|933.81|944.29|933.49|944.61|933.81|944.28|933.48|16
1647787050000|2022-03-20 14:37:30|944.28|933.48|944.28|933.48|944.36|933.56|944.28|933.48|12
1647787070000|2022-03-20 14:37:50|944.48|933.68|944.72|933.92|944.72|933.92|944.48|933.68|2
1647787080000|2022-03-20 14:38:00|944.83|934.03|944.83|934.03|944.83|934.03|944.83|934.03|1
1647787090000|2022-03-20 14:38:10|944.85|934.05|945.05|934.25|945.05|934.25|944.85|934.05|2
1647787100000|2022-03-20 14:38:20|945.14|934.34|945.14|934.34|945.15|934.35|945.14|934.34|9
1647787110000|2022-03-20 14:38:30|945.15|934.35|945.15|934.35|945.15|934.35|945.14|934.34|17
1647787120000|2022-03-20 14:38:40|945.14|934.34|945.15|934.35|945.15|934.35|945.14|934.34|8
1647787130000|2022-03-20 14:38:50|945.14|934.34|945.14|934.34|945.15|934.35|945.14|934.34|17
1647787140000|2022-03-20 14:39:00|945.15|934.35|945.17|934.37|945.17|934.37|945.14|934.34|16
1647787150000|2022-03-20 14:39:10|945.38|934.58|945.52|934.72|945.52|934.72|945.38|934.58|2
1647787160000|2022-03-20 14:39:20|945.66|934.86|945.66|934.86|945.66|934.86|945.66|934.86|1
1647787190000|2022-03-20 14:39:50|945.45|934.65|944.89|934.09|945.45|934.65|944.89|934.09|7
1647787220000|2022-03-20 14:40:20|944.87|934.07|944.88|934.08|944.88|934.08|944.87|934.07|2
1647787230000|2022-03-20 14:40:30|944.87|934.07|944.88|934.08|944.88|934.08|944.87|934.07|2
1647787240000|2022-03-20 14:40:40|944.87|934.07|944.88|934.08|944.88|934.08|944.87|934.07|10
1647787250000|2022-03-20 14:40:50|944.87|934.07|943.41|932.61|944.87|934.07|943.4|932.6|14
1647787260000|2022-03-20 14:41:00|943.4|932.6|942.58|931.78|943.41|932.61|942.57|931.77|13
1647787270000|2022-03-20 14:41:10|942.57|931.77|942.5|931.7|942.58|931.78|942.37|931.57|6
1647787280000|2022-03-20 14:41:20|942.49|931.69|942.14|931.34|942.5|931.7|942.13|931.33|12
1647787290000|2022-03-20 14:41:30|942.13|931.33|941.51|930.71|942.14|931.34|941.11|930.31|20
1647787300000|2022-03-20 14:41:40|941.52|930.72|942.51|931.71|942.84|932.04|941.51|930.71|16
1647787310000|2022-03-20 14:41:50|942.4|931.6|942.39|931.59|942.4|931.6|942.39|931.59|2
1647787320000|2022-03-20 14:42:00|942.16|931.36|942.14|931.34|942.16|931.36|942.14|931.34|2
1647787330000|2022-03-20 14:42:10|942.13|931.33|941.85|931.05|942.14|931.34|941.84|931.04|8
1647787340000|2022-03-20 14:42:20|941.84|931.04|941.85|931.05|941.85|931.05|941.59|930.79|12
1647787350000|2022-03-20 14:42:30|941.84|931.04|940.14|929.34|941.85|931.05|940.14|929.34|19
1647787360000|2022-03-20 14:42:40|940.1|929.3|942|931.2|942|931.2|940.1|929.3|15
1647787370000|2022-03-20 14:42:50|942.16|931.36|942|931.2|942.16|931.36|941.99|931.19|8
1647787380000|2022-03-20 14:43:00|941.99|931.19|942.25|931.45|942.41|931.61|941.99|931.19|12
1647787390000|2022-03-20 14:43:10|942.04|931.24|942.36|931.56|942.36|931.56|942.04|931.24|11
1647787400000|2022-03-20 14:43:20|942.26|931.46|942.26|931.46|942.26|931.46|942.26|931.46|1
1647787410000|2022-03-20 14:43:30|942.29|931.49|942|931.2|942.36|931.56|942|931.2|8
1647787420000|2022-03-20 14:43:40|941.88|931.08|940.01|929.21|941.88|931.08|940.01|929.21|14
1647787430000|2022-03-20 14:43:50|939.95|929.15|940.4|929.6|940.4|929.6|939.54|928.74|8
1647787440000|2022-03-20 14:44:00|940.45|929.65|940.97|930.17|941.01|930.21|940.45|929.65|11
1647787450000|2022-03-20 14:44:10|940.96|930.16|941.9|931.1|941.91|931.11|940.96|930.16|13
1647787460000|2022-03-20 14:44:20|941.89|931.09|941.9|931.1|941.9|931.1|941.89|931.09|14
1647787470000|2022-03-20 14:44:30|941.89|931.09|941.51|930.71|941.9|931.1|941.51|930.71|9
1647787480000|2022-03-20 14:44:40|941.52|930.72|940.78|929.98|941.52|930.72|940.78|929.98|6
1647787510000|2022-03-20 14:45:10|940.8|930|941.49|930.69|941.5|930.7|940.8|930|5
1647787520000|2022-03-20 14:45:20|941.36|930.56|941.02|930.22|941.36|930.56|941.02|930.22|8
1647787530000|2022-03-20 14:45:30|940.78|929.98|940.78|929.98|940.8|930|940.57|929.77|5
1647787540000|2022-03-20 14:45:40|940.86|930.06|939.88|929.08|940.86|930.06|939.88|929.08|6
1647787550000|2022-03-20 14:45:50|939.73|928.93|939.1|928.3|939.73|928.93|939.1|928.3|9
1647787560000|2022-03-20 14:46:00|939.27|928.47|939.1|928.3|939.38|928.58|939.1|928.3|6
1647787570000|2022-03-20 14:46:10|938.82|928.02|939.04|928.24|939.04|928.24|938.28|927.48|9
1647787580000|2022-03-20 14:46:20|939.34|928.54|939.12|928.32|939.34|928.54|939.12|928.32|2
1647787590000|2022-03-20 14:46:30|939.09|928.29|938.82|928.02|939.09|928.29|938.33|927.53|10
1647787600000|2022-03-20 14:46:40|939|928.2|940.27|929.47|940.27|929.47|939|928.2|11
1647787610000|2022-03-20 14:46:50|940.28|929.48|940.44|929.64|940.44|929.64|940.27|929.47|16
1647787620000|2022-03-20 14:47:00|940.4|929.6|940.44|929.64|940.44|929.64|940.08|929.28|11
1647787630000|2022-03-20 14:47:10|940.32|929.52|940.44|929.64|940.44|929.64|940.08|929.28|4
1647787640000|2022-03-20 14:47:20|940.32|929.52|940.03|929.23|940.32|929.52|940.03|929.23|8
1647787650000|2022-03-20 14:47:30|940.04|929.24|939.23|928.43|940.04|929.24|939.23|928.43|11
1647787660000|2022-03-20 14:47:40|939.22|928.42|940.05|929.25|940.06|929.26|939.22|928.42|14
1647787670000|2022-03-20 14:47:50|940.06|929.26|940.15|929.35|940.15|929.35|940.05|929.25|5
1647787680000|2022-03-20 14:48:00|940.14|929.34|940.12|929.32|940.14|929.34|940.12|929.32|5
1647787690000|2022-03-20 14:48:10|939.87|929.07|940.47|929.67|940.47|929.67|939.87|929.07|3
1647787700000|2022-03-20 14:48:20|940.51|929.71|940.58|929.78|940.58|929.78|940.51|929.71|2
1647787710000|2022-03-20 14:48:30|940.61|929.81|941.02|930.22|941.23|930.43|940.61|929.81|7
1647787720000|2022-03-20 14:48:40|941.03|930.23|940.64|929.84|941.03|930.23|940.64|929.84|12
1647787730000|2022-03-20 14:48:50|940.45|929.65|940.2|929.4|940.64|929.84|940.2|929.4|5
1647787740000|2022-03-20 14:49:00|940.16|929.36|939.89|929.09|940.16|929.36|939.88|929.08|7
1647787750000|2022-03-20 14:49:10|939.88|929.08|939.88|929.08|939.88|929.08|939.87|929.07|13
1647787760000|2022-03-20 14:49:20|939.87|929.07|938.84|928.04|939.88|929.08|938.84|928.04|14
1647787770000|2022-03-20 14:49:30|938.85|928.05|938.84|928.04|938.85|928.05|938.84|928.04|2
1647787780000|2022-03-20 14:49:40|938.88|928.08|939.12|928.32|939.12|928.32|938.87|928.07|3
1647787800000|2022-03-20 14:50:00|939.13|928.33|939.12|928.32|939.13|928.33|939.12|928.32|8
1647787810000|2022-03-20 14:50:10|939.13|928.33|939.12|928.32|939.13|928.33|939.12|928.32|14
1647787820000|2022-03-20 14:50:20|939.13|928.33|939.12|928.32|939.13|928.33|939.12|928.32|12
1647787840000|2022-03-20 14:50:40|939.13|928.33|939.12|928.32|939.13|928.33|939.12|928.32|6
1647787850000|2022-03-20 14:50:50|939.13|928.33|939.04|928.24|939.13|928.33|939.04|928.24|6
1647787860000|2022-03-20 14:51:00|938.97|928.17|938.84|928.04|938.97|928.17|938.84|928.04|4
1647787870000|2022-03-20 14:51:10|938.85|928.05|938.84|928.04|938.85|928.05|938.37|927.57|9
1647787880000|2022-03-20 14:51:20|938.86|928.06|939.13|928.33|939.13|928.33|938.84|928.04|4
1647787890000|2022-03-20 14:51:30|939.05|928.25|939.09|928.29|939.1|928.3|939.02|928.22|13
1647787900000|2022-03-20 14:51:40|939.31|928.51|940.37|929.57|940.37|929.57|939.31|928.51|13
1647787910000|2022-03-20 14:51:50|940.33|929.53|940.52|929.72|940.52|929.72|940.33|929.53|4
1647787920000|2022-03-20 14:52:00|940.53|929.73|940.53|929.73|940.53|929.73|940.52|929.72|17
1647787930000|2022-03-20 14:52:10|940.52|929.72|940.99|930.19|940.99|930.19|940.52|929.72|20
1647787940000|2022-03-20 14:52:20|940.98|930.18|940.62|929.82|940.99|930.19|940.62|929.82|12
1647787950000|2022-03-20 14:52:30|940.61|929.81|940.62|929.82|940.62|929.82|940.61|929.81|2
1647787960000|2022-03-20 14:52:40|940.51|929.71|940.71|929.91|940.71|929.91|940.51|929.71|5
1647787990000|2022-03-20 14:53:10|940.78|929.98|940.78|929.98|940.78|929.98|940.78|929.98|1
1647788010000|2022-03-20 14:53:30|940.57|929.77|940.34|929.54|940.57|929.77|940.33|929.53|4
1647788020000|2022-03-20 14:53:40|940.33|929.53|940.3|929.5|940.34|929.54|940.3|929.5|4
1647788030000|2022-03-20 14:53:50|940.54|929.74|940.35|929.55|940.75|929.95|940.3|929.5|5
1647788040000|2022-03-20 14:54:00|940.32|929.52|940.31|929.51|940.32|929.52|940.31|929.51|2
1647788050000|2022-03-20 14:54:10|940.32|929.52|940.31|929.51|940.32|929.52|940.31|929.51|16
1647788060000|2022-03-20 14:54:20|940.32|929.52|939.13|928.33|940.32|929.52|939.13|928.33|10
1647788070000|2022-03-20 14:54:30|939.12|928.32|939.12|928.32|939.12|928.32|939.12|928.32|1
1647788080000|2022-03-20 14:54:40|939.13|928.33|939.12|928.32|939.13|928.33|939.12|928.32|16
1647788090000|2022-03-20 14:54:50|939.13|928.33|939.12|928.32|939.13|928.33|939.12|928.32|16
1647788100000|2022-03-20 14:55:00|939.13|928.33|938.85|928.05|939.13|928.33|938.85|928.05|10
1647788110000|2022-03-20 14:55:10|938.87|928.07|938.6|927.8|938.87|928.07|938.29|927.49|17
1647788120000|2022-03-20 14:55:20|938.51|927.71|938.84|928.04|938.86|928.06|938.51|927.71|4
1647788130000|2022-03-20 14:55:30|938.88|928.08|939.49|928.69|939.49|928.69|938.88|928.08|3
1647788160000|2022-03-20 14:56:00|939.55|928.75|939.84|929.04|939.84|929.04|939.55|928.75|3
1647788180000|2022-03-20 14:56:20|940|929.2|939.99|929.19|940|929.2|939.99|929.19|14
1647788190000|2022-03-20 14:56:30|940|929.2|939.99|929.19|940|929.2|939.99|929.19|18
1647788200000|2022-03-20 14:56:40|940|929.2|939.59|928.79|940|929.2|939.59|928.79|19
1647788210000|2022-03-20 14:56:50|939.6|928.8|939.91|929.11|939.92|929.12|939.6|928.8|3
1647788220000|2022-03-20 14:57:00|939.6|928.8|939.22|928.42|939.6|928.8|939.22|928.42|19
1647788230000|2022-03-20 14:57:10|939.44|928.64|939.6|928.8|939.62|928.82|939.44|928.64|6
1647788240000|2022-03-20 14:57:20|939.46|928.66|939.56|928.76|939.6|928.8|939.17|928.37|14
1647788250000|2022-03-20 14:57:30|939.42|928.62|939.14|928.34|939.42|928.62|939.14|928.34|7
1647788260000|2022-03-20 14:57:40|939.2|928.4|939.14|928.34|939.2|928.4|939.13|928.33|16
1647788270000|2022-03-20 14:57:50|939.13|928.33|939.14|928.34|939.14|928.34|939.13|928.33|12
1647788280000|2022-03-20 14:58:00|939.13|928.33|938.85|928.05|939.14|928.34|938.85|928.05|7
1647788350000|2022-03-20 14:59:10|938.87|928.07|938.87|928.07|938.87|928.07|938.87|928.07|1
1647788360000|2022-03-20 14:59:20|939.17|928.37|939.17|928.37|939.17|928.37|939.16|928.36|9
1647788370000|2022-03-20 14:59:30|939.16|928.36|938.87|928.07|939.17|928.37|938.87|928.07|19
1647788380000|2022-03-20 14:59:40|938.88|928.08|939.41|928.61|939.41|928.61|938.87|928.07|6
1647788390000|2022-03-20 14:59:50|939.6|928.8|940.01|929.21|940.02|929.22|939.6|928.8|5
1647788400000|2022-03-20 15:00:00|940.02|929.22|939.53|928.73|940.02|929.22|939.14|928.34|9
1647788410000|2022-03-20 15:00:10|939.52|928.72|939.5|928.7|939.53|928.73|939.5|928.7|10
1647788420000|2022-03-20 15:00:20|939.39|928.59|938.89|928.09|939.39|928.59|938.85|928.05|14
1647788430000|2022-03-20 15:00:30|938.88|928.08|938.33|927.53|938.88|928.08|938.32|927.52|4
1647788440000|2022-03-20 15:00:40|938.31|927.51|938.31|927.51|938.32|927.52|938.31|927.51|15
1647788450000|2022-03-20 15:00:50|938.32|927.52|938.31|927.51|938.32|927.52|938.31|927.51|16
1647788460000|2022-03-20 15:01:00|938.32|927.52|938.31|927.51|938.55|927.75|938.31|927.51|9
1647788470000|2022-03-20 15:01:10|938.32|927.52|938.31|927.51|938.55|927.75|938.31|927.51|7
1647788480000|2022-03-20 15:01:20|938.55|927.75|938.81|928.01|938.81|928.01|938.31|927.51|4
1647788510000|2022-03-20 15:01:50|938.86|928.06|939.45|928.65|939.45|928.65|938.85|928.05|7
1647788520000|2022-03-20 15:02:00|939.46|928.66|939.5|928.7|939.5|928.7|939.45|928.65|3
1647788530000|2022-03-20 15:02:10|939.54|928.74|939.5|928.7|939.95|929.15|939.16|928.36|10
1647788540000|2022-03-20 15:02:20|939.54|928.74|939.5|928.7|939.54|928.74|939.5|928.7|2
1647788550000|2022-03-20 15:02:30|939.51|928.71|939.5|928.7|939.51|928.71|939.5|928.7|4
1647788560000|2022-03-20 15:02:40|939.51|928.71|939.5|928.7|939.51|928.71|939.5|928.7|4
1647788570000|2022-03-20 15:02:50|939.54|928.74|939.87|929.07|939.88|929.08|939.53|928.73|9
1647788580000|2022-03-20 15:03:00|939.88|929.08|939.88|929.08|939.88|929.08|939.87|929.07|15
1647788590000|2022-03-20 15:03:10|939.87|929.07|939.88|929.08|939.88|929.08|939.87|929.07|16
1647788600000|2022-03-20 15:03:20|939.87|929.07|939.88|929.08|939.88|929.08|939.87|929.07|18
1647788610000|2022-03-20 15:03:30|939.87|929.07|939.88|929.08|939.88|929.08|939.87|929.07|16
1647788620000|2022-03-20 15:03:40|939.87|929.07|939.88|929.08|939.88|929.08|939.87|929.07|12
1647788630000|2022-03-20 15:03:50|939.87|929.07|939.88|929.08|939.88|929.08|939.87|929.07|18
1647788640000|2022-03-20 15:04:00|939.87|929.07|939.88|929.08|939.88|929.08|939.87|929.07|16
1647788650000|2022-03-20 15:04:10|939.87|929.07|939.16|928.36|939.88|929.08|939.16|928.36|13
1647788660000|2022-03-20 15:04:20|939.15|928.35|939.12|928.32|939.15|928.35|939.11|928.31|12
1647788670000|2022-03-20 15:04:30|939.11|928.31|939.04|928.24|939.12|928.32|939.04|928.24|12
1647788680000|2022-03-20 15:04:40|938.32|927.52|938.81|928.01|938.81|928.01|938.32|927.52|6
1647788700000|2022-03-20 15:05:00|938.55|927.75|937.88|927.08|938.81|928.01|937.88|927.08|14
1647788710000|2022-03-20 15:05:10|937.83|927.03|938.1|927.3|938.1|927.3|937.83|927.03|4
1647788730000|2022-03-20 15:05:30|938.23|927.43|938.16|927.36|938.23|927.43|938.16|927.36|2
1647788750000|2022-03-20 15:05:50|938.32|927.52|938.5|927.7|938.5|927.7|938.32|927.52|4
1647788760000|2022-03-20 15:06:00|938.63|927.83|938.96|928.16|939.03|928.23|938.63|927.83|5
1647788770000|2022-03-20 15:06:10|939.03|928.23|938.96|928.16|939.03|928.23|938.96|928.16|2
1647788840000|2022-03-20 15:07:20|939.03|928.23|939.89|929.09|939.89|929.09|939.03|928.23|15
1647788850000|2022-03-20 15:07:30|939.88|929.08|940|929.2|940|929.2|939.88|929.08|8
1647788870000|2022-03-20 15:07:50|940.07|929.27|940.07|929.27|940.07|929.27|940.07|929.27|1
1647788880000|2022-03-20 15:08:00|940.17|929.37|940.17|929.37|940.17|929.37|940.17|929.37|1
1647788890000|2022-03-20 15:08:10|940.25|929.45|940.25|929.45|940.25|929.45|940.25|929.45|1
1647788920000|2022-03-20 15:08:40|940.49|929.69|940.7|929.9|940.85|930.05|940.49|929.69|6
1647788930000|2022-03-20 15:08:50|940.81|930.01|940.81|930.01|940.81|930.01|940.81|930.01|1
1647788940000|2022-03-20 15:09:00|940.84|930.04|941.03|930.23|941.03|930.23|940.84|930.04|2
1647788950000|2022-03-20 15:09:10|941.13|930.33|941.11|930.31|941.13|930.33|941.11|930.31|2
1647788970000|2022-03-20 15:09:30|941.07|930.27|941.14|930.34|941.14|930.34|941.07|930.27|2
1647788980000|2022-03-20 15:09:40|941.2|930.4|941.13|930.33|941.2|930.4|941.13|930.33|4
1647788990000|2022-03-20 15:09:50|941.12|930.32|940.84|930.04|941.13|930.33|940.84|930.04|9
1647789000000|2022-03-20 15:10:00|940.85|930.05|940.85|930.05|940.85|930.05|940.85|930.05|1
1647789010000|2022-03-20 15:10:10|940.9|930.1|941.19|930.39|941.19|930.39|940.9|930.1|2
1647789050000|2022-03-20 15:10:50|941.26|930.46|941.26|930.46|941.26|930.46|941.26|930.46|1
1647789060000|2022-03-20 15:11:00|941.47|930.67|941.64|930.84|941.64|930.84|941.47|930.67|2
1647789070000|2022-03-20 15:11:10|941.92|931.12|942.04|931.24|942.04|931.24|941.92|931.12|2
1647789110000|2022-03-20 15:11:50|942.12|931.32|942.17|931.37|942.34|931.54|942.12|931.32|11
1647789120000|2022-03-20 15:12:00|942.24|931.44|942.24|931.44|942.24|931.44|942.24|931.44|1
1647789130000|2022-03-20 15:12:10|942.46|931.66|943|932.2|943|932.2|942.46|931.66|5
1647789150000|2022-03-20 15:12:30|943.1|932.3|943.01|932.21|943.1|932.3|943.01|932.21|3
1647789170000|2022-03-20 15:12:50|943.23|932.43|943.35|932.55|943.35|932.55|943.23|932.43|2
1647789180000|2022-03-20 15:13:00|943.36|932.56|943.95|933.15|943.95|933.15|943.36|932.56|15
1647789190000|2022-03-20 15:13:10|943.94|933.14|944.06|933.26|944.06|933.26|943.94|933.14|3
1647789200000|2022-03-20 15:13:20|944.14|933.34|944.2|933.4|944.2|933.4|944.13|933.33|12
1647789210000|2022-03-20 15:13:30|944.19|933.39|944.19|933.39|944.2|933.4|944.19|933.39|11
1647789220000|2022-03-20 15:13:40|944.2|933.4|943.79|932.99|944.2|933.4|943.79|932.99|4
1647789230000|2022-03-20 15:13:50|943.34|932.54|943.34|932.54|943.35|932.55|943.34|932.54|9
1647789250000|2022-03-20 15:14:10|943.35|932.55|943.33|932.53|943.35|932.55|943.33|932.53|3
1647789260000|2022-03-20 15:14:20|943.35|932.55|942.04|931.24|943.35|932.55|942.04|931.24|12
1647789270000|2022-03-20 15:14:30|942.05|931.25|942.05|931.25|942.05|931.25|942.04|931.24|9
1647789280000|2022-03-20 15:14:40|942.04|931.24|942.04|931.24|942.05|931.25|942.04|931.24|11
1647789290000|2022-03-20 15:14:50|942.26|931.46|942.26|931.46|942.36|931.56|942.25|931.45|9
1647789300000|2022-03-20 15:15:00|942.04|931.24|942.36|931.56|942.36|931.56|942.04|931.24|13
1647789310000|2022-03-20 15:15:10|942.26|931.46|942.04|931.24|942.26|931.46|942.04|931.24|2
1647789320000|2022-03-20 15:15:20|942.05|931.25|942.05|931.25|942.05|931.25|942.05|931.25|1
1647789330000|2022-03-20 15:15:30|942.04|931.24|942.04|931.24|942.05|931.25|942.04|931.24|3
1647789340000|2022-03-20 15:15:40|942.05|931.25|941.99|931.19|942.16|931.36|941.99|931.19|19
1647789350000|2022-03-20 15:15:50|942|931.2|942|931.2|942|931.2|941.99|931.19|3
1647789360000|2022-03-20 15:16:00|942.11|931.31|942.09|931.29|942.11|931.31|942.09|931.29|2
1647789370000|2022-03-20 15:16:10|942.33|931.53|942.09|931.29|942.33|931.53|942.09|931.29|3
1647789380000|2022-03-20 15:16:20|942.08|931.28|942.47|931.67|942.47|931.67|942.08|931.28|3
1647789390000|2022-03-20 15:16:30|942.5|931.7|942.95|932.15|942.95|932.15|942.5|931.7|4
1647789400000|2022-03-20 15:16:40|942.96|932.16|943.33|932.53|943.33|932.53|942.95|932.15|18
1647789410000|2022-03-20 15:16:50|943.55|932.75|943.92|933.12|943.92|933.12|943.55|932.75|2
1647789420000|2022-03-20 15:17:00|943.93|933.13|944.08|933.28|944.08|933.28|943.92|933.12|12
1647789430000|2022-03-20 15:17:10|944.07|933.27|944.41|933.61|944.41|933.61|944.07|933.27|3
1647789460000|2022-03-20 15:17:40|944.56|933.76|944.56|933.76|944.56|933.76|944.56|933.76|1
1647789470000|2022-03-20 15:17:50|944.57|933.77|944.56|933.76|944.57|933.77|944.56|933.76|2
1647789480000|2022-03-20 15:18:00|944.58|933.78|944.58|933.78|944.58|933.78|944.58|933.78|1
1647789490000|2022-03-20 15:18:10|944.74|933.94|944.74|933.94|944.74|933.94|944.74|933.94|1
1647789500000|2022-03-20 15:18:20|944.52|933.72|943.71|932.91|944.52|933.72|943.71|932.91|10
1647789510000|2022-03-20 15:18:30|943.69|932.89|943.87|933.07|943.87|933.07|943.69|932.89|2
1647789520000|2022-03-20 15:18:40|943.69|932.89|943.45|932.65|943.71|932.91|943.44|932.64|13
1647789530000|2022-03-20 15:18:50|943.44|932.64|943.85|933.05|943.85|933.05|943.44|932.64|6
1647789550000|2022-03-20 15:19:10|943.86|933.06|943.86|933.06|943.86|933.06|943.86|933.06|1
1647789560000|2022-03-20 15:19:20|943.69|932.89|943.4|932.6|943.69|932.89|943.4|932.6|4
1647789570000|2022-03-20 15:19:30|943.08|932.28|943.07|932.27|943.08|932.28|943.07|932.27|2
1647789580000|2022-03-20 15:19:40|942.99|932.19|942.96|932.16|942.99|932.19|942.96|932.16|12
1647789590000|2022-03-20 15:19:50|942.97|932.17|942.34|931.54|942.97|932.17|942.01|931.21|17
1647789620000|2022-03-20 15:20:20|942.22|931.42|942.01|931.21|942.34|931.54|942.01|931.21|4
1647789680000|2022-03-20 15:21:20|942.11|931.31|942|931.2|942.11|931.31|942|931.2|6
1647789690000|2022-03-20 15:21:30|942.01|931.21|942.33|931.53|942.33|931.53|942|931.2|9
1647789710000|2022-03-20 15:21:50|942.21|931.41|942.07|931.27|942.21|931.41|942|931.2|11
1647789720000|2022-03-20 15:22:00|941.41|930.61|940|929.2|941.41|930.61|940|929.2|7
1647789730000|2022-03-20 15:22:10|940.01|929.21|940|929.2|940.15|929.35|940|929.2|7
1647789740000|2022-03-20 15:22:20|940.17|929.37|940|929.2|940.17|929.37|940|929.2|2
1647789750000|2022-03-20 15:22:30|940.17|929.37|940|929.2|940.17|929.37|940|929.2|2
1647789770000|2022-03-20 15:22:50|939.92|929.12|939.33|928.53|939.93|929.13|939.33|928.53|12
1647789780000|2022-03-20 15:23:00|939.32|928.52|939.02|928.22|939.33|928.53|939.02|928.22|7
1647789790000|2022-03-20 15:23:10|939.01|928.21|938.97|928.17|939.01|928.21|938.97|928.17|2
1647789800000|2022-03-20 15:23:20|938.98|928.18|938.88|928.08|938.98|928.18|938.88|928.08|9
1647789810000|2022-03-20 15:23:30|938.89|928.09|938.88|928.08|938.89|928.09|938.88|928.08|18
1647789820000|2022-03-20 15:23:40|938.89|928.09|938.88|928.08|938.89|928.09|938.88|928.08|18
1647789830000|2022-03-20 15:23:50|938.89|928.09|939.63|928.83|939.63|928.83|938.88|928.08|19
1647789840000|2022-03-20 15:24:00|939.62|928.82|939.66|928.86|939.8|929|939.62|928.82|12
1647789850000|2022-03-20 15:24:10|939.67|928.87|940.64|929.84|940.65|929.85|939.66|928.86|18
1647789860000|2022-03-20 15:24:20|940.65|929.85|940.98|930.18|940.98|930.18|940.64|929.84|15
1647789880000|2022-03-20 15:24:40|940.93|930.13|940.93|930.13|940.93|930.13|940.92|930.12|13
1647789890000|2022-03-20 15:24:50|940.92|930.12|940.96|930.16|940.96|930.16|940.92|930.12|2
1647789900000|2022-03-20 15:25:00|940.97|930.17|940.97|930.17|940.97|930.17|940.96|930.16|11
1647789910000|2022-03-20 15:25:10|940.96|930.16|940.97|930.17|940.97|930.17|940.96|930.16|16
1647789920000|2022-03-20 15:25:20|940.96|930.16|940.97|930.17|940.97|930.17|940.96|930.16|16
1647789930000|2022-03-20 15:25:30|940.96|930.16|939.28|928.48|940.97|930.17|939.28|928.48|17
1647789940000|2022-03-20 15:25:40|939.39|928.59|939|928.2|939.86|929.06|938.99|928.19|19
1647789950000|2022-03-20 15:25:50|939.01|928.21|939.27|928.47|939.38|928.58|938.96|928.16|7
1647789960000|2022-03-20 15:26:00|939.19|928.39|938.94|928.14|939.19|928.39|938.94|928.14|11
1647789970000|2022-03-20 15:26:10|938.91|928.11|938.5|927.7|938.93|928.13|938.16|927.36|11
1647789980000|2022-03-20 15:26:20|938.33|927.53|938.16|927.36|938.33|927.53|938.15|927.35|7
1647789990000|2022-03-20 15:26:30|938.33|927.53|938.16|927.36|938.33|927.53|938.15|927.35|6
1647790000000|2022-03-20 15:26:40|938.15|927.35|938.06|927.26|938.16|927.36|938.06|927.26|12
1647790010000|2022-03-20 15:26:50|937.85|927.05|937.43|926.63|937.85|927.05|937.14|926.34|13
1647790020000|2022-03-20 15:27:00|937.42|926.62|937.96|927.16|937.96|927.16|937.42|926.62|8
1647790030000|2022-03-20 15:27:10|938.02|927.22|938.02|927.22|938.29|927.49|938.02|927.22|7
1647790040000|2022-03-20 15:27:20|938.19|927.39|938.73|927.93|938.73|927.93|938.19|927.39|4
1647790050000|2022-03-20 15:27:30|938.56|927.76|938.02|927.22|938.56|927.76|938.02|927.22|4
1647790070000|2022-03-20 15:27:50|938.19|927.39|938.74|927.94|938.74|927.94|938.19|927.39|3
1647790080000|2022-03-20 15:28:00|938.57|927.77|938.03|927.23|938.57|927.77|938.02|927.22|11
1647790090000|2022-03-20 15:28:10|938.02|927.22|937.16|926.36|938.04|927.24|937.16|926.36|16
1647790100000|2022-03-20 15:28:20|936.63|925.83|934.21|923.41|936.63|925.83|934.14|923.34|14
1647790110000|2022-03-20 15:28:30|934.42|923.62|935.12|924.32|935.51|924.71|934.42|923.62|17
1647790120000|2022-03-20 15:28:40|935.44|924.64|934.3|923.5|935.44|924.64|934.3|923.5|6
1647790130000|2022-03-20 15:28:50|934.29|923.49|934.33|923.53|935.13|924.33|934.29|923.49|13
1647790140000|2022-03-20 15:29:00|934.34|923.54|934.44|923.64|934.44|923.64|934.3|923.5|6
1647790150000|2022-03-20 15:29:10|934.3|923.5|933.26|922.46|934.3|923.5|933.26|922.46|19
1647790160000|2022-03-20 15:29:20|933.42|922.62|933.66|922.86|933.66|922.86|933.42|922.62|3
1647790170000|2022-03-20 15:29:30|933.44|922.64|933.66|922.86|933.66|922.86|933.44|922.64|2
1647790180000|2022-03-20 15:29:40|933.44|922.64|933.22|922.42|933.44|922.64|933.22|922.42|2
1647790190000|2022-03-20 15:29:50|932.97|922.17|932.59|921.79|932.97|922.17|932.59|921.79|4
1647790200000|2022-03-20 15:30:00|932.43|921.63|932.43|921.63|932.59|921.79|932.43|921.63|5
1647790210000|2022-03-20 15:30:10|932.19|921.39|932.19|921.39|932.19|921.39|932.18|921.38|3
1647790220000|2022-03-20 15:30:20|932.47|921.67|932.18|921.38|932.47|921.67|932.16|921.36|11
1647790230000|2022-03-20 15:30:30|932.19|921.39|932.03|921.23|932.19|921.39|931.96|921.16|12
1647790240000|2022-03-20 15:30:40|932.15|921.35|932.15|921.35|932.16|921.36|932.15|921.35|7
1647790250000|2022-03-20 15:30:50|932.16|921.36|932.07|921.27|932.16|921.36|931.35|920.55|12
1647790260000|2022-03-20 15:31:00|932.08|921.28|932.54|921.74|932.55|921.75|932.07|921.27|7
1647790270000|2022-03-20 15:31:10|932.62|921.82|933.94|923.14|933.94|923.14|932.62|921.82|18
1647790280000|2022-03-20 15:31:20|933.93|923.13|934.01|923.21|934.02|923.22|933.93|923.13|11
1647790290000|2022-03-20 15:31:30|934.02|923.22|934.1|923.3|934.11|923.31|934.02|923.22|12
1647790300000|2022-03-20 15:31:40|934.11|923.31|932.99|922.19|934.11|923.31|932.82|922.02|19
1647790310000|2022-03-20 15:31:50|933|922.2|932.98|922.18|933|922.2|932.63|921.83|18
1647790320000|2022-03-20 15:32:00|932.99|922.19|933.01|922.21|933.01|922.21|932.98|922.18|8
1647790330000|2022-03-20 15:32:10|933.02|922.22|933.01|922.21|933.02|922.22|933.01|922.21|2
1647790340000|2022-03-20 15:32:20|933.02|922.22|933.89|923.09|933.9|923.1|933.01|922.21|22
1647790350000|2022-03-20 15:32:30|933.9|923.1|933.89|923.09|933.9|923.1|933.89|923.09|18
1647790360000|2022-03-20 15:32:40|933.9|923.1|934.35|923.55|934.36|923.56|933.89|923.09|16
1647790370000|2022-03-20 15:32:50|934.36|923.56|934.08|923.28|934.43|923.63|934.07|923.27|23
1647790380000|2022-03-20 15:33:00|934.07|923.27|933.4|922.6|934.08|923.28|933.4|922.6|14
1647790390000|2022-03-20 15:33:10|933.18|922.38|933.85|923.05|933.85|923.05|933.18|922.38|6
1647790400000|2022-03-20 15:33:20|933.64|922.84|933.09|922.29|933.64|922.84|933.09|922.29|18
1647790410000|2022-03-20 15:33:30|933.1|922.3|933.23|922.43|933.24|922.44|932.43|921.63|19
1647790420000|2022-03-20 15:33:40|933.24|922.44|933.16|922.36|933.24|922.44|932.88|922.08|7
1647790430000|2022-03-20 15:33:50|933.21|922.41|933.24|922.44|933.24|922.44|933.21|922.41|2
1647790440000|2022-03-20 15:34:00|933.23|922.43|933.24|922.44|933.24|922.44|933.23|922.43|8
1647790460000|2022-03-20 15:34:20|933.23|922.43|933.24|922.44|933.24|922.44|933.23|922.43|14
1647790470000|2022-03-20 15:34:30|933.23|922.43|933.24|922.44|933.24|922.44|933.23|922.43|4
1647790480000|2022-03-20 15:34:40|933.23|922.43|933.24|922.44|933.24|922.44|933.23|922.43|4
1647790490000|2022-03-20 15:34:50|933.4|922.6|933.29|922.49|933.41|922.61|932.99|922.19|6
1647790520000|2022-03-20 15:35:20|932.77|921.97|932.23|921.43|932.77|921.97|932.22|921.42|10
1647790530000|2022-03-20 15:35:30|932.22|921.42|932.19|921.39|932.23|921.43|932.19|921.39|6
1647790560000|2022-03-20 15:36:00|932.14|921.34|932.14|921.34|932.15|921.35|932.14|921.34|5
1647790570000|2022-03-20 15:36:10|932.1|921.3|931.87|921.07|932.1|921.3|931.86|921.06|6
1647790580000|2022-03-20 15:36:20|931.9|921.1|932.59|921.79|932.59|921.79|931.9|921.1|3
1647790600000|2022-03-20 15:36:40|932.43|921.63|932.6|921.8|932.61|921.81|932.15|921.35|7
1647790610000|2022-03-20 15:36:50|932.64|921.84|932.62|921.82|932.97|922.17|932.62|921.82|5
1647790620000|2022-03-20 15:37:00|932.63|921.83|932.62|921.82|932.63|921.83|932.62|921.82|2
1647790630000|2022-03-20 15:37:10|932.64|921.84|932.59|921.79|932.64|921.84|932.39|921.59|3
1647790640000|2022-03-20 15:37:20|932.71|921.91|932.71|921.91|932.71|921.91|932.68|921.88|17
1647790650000|2022-03-20 15:37:30|932.68|921.88|932.27|921.47|932.72|921.92|932.27|921.47|10
1647790660000|2022-03-20 15:37:40|932.26|921.46|932.71|921.91|932.71|921.91|932.25|921.45|6
1647790700000|2022-03-20 15:38:20|932.85|922.05|931.9|921.1|932.85|922.05|931.9|921.1|11
1647790710000|2022-03-20 15:38:30|931.89|921.09|932.38|921.58|932.59|921.79|931.89|921.09|10
1647790720000|2022-03-20 15:38:40|932.59|921.79|932.72|921.92|932.72|921.92|932.59|921.79|2
1647790730000|2022-03-20 15:38:50|932.71|921.91|932.72|921.92|932.72|921.92|932.71|921.91|2
1647790740000|2022-03-20 15:39:00|932.76|921.96|932.97|922.17|933.04|922.24|932.76|921.96|3
1647790750000|2022-03-20 15:39:10|932.99|922.19|933.01|922.21|933.01|922.21|932.99|922.19|2
1647790760000|2022-03-20 15:39:20|933.04|922.24|933.04|922.24|933.04|922.24|933.04|922.24|1
1647790770000|2022-03-20 15:39:30|933.4|922.6|933.33|922.53|933.51|922.71|933.31|922.51|16
1647790780000|2022-03-20 15:39:40|933.35|922.55|933.33|922.53|933.35|922.55|933.33|922.53|18
1647790790000|2022-03-20 15:39:50|933.35|922.55|934.33|923.53|934.33|923.53|933.33|922.53|14
1647790800000|2022-03-20 15:40:00|934.35|923.55|934.51|923.71|934.52|923.72|934.35|923.55|9
1647790810000|2022-03-20 15:40:10|934.52|923.72|934.49|923.69|934.52|923.72|934.48|923.68|14
1647790820000|2022-03-20 15:40:20|934.37|923.57|934.15|923.35|934.37|923.57|934.13|923.33|3
1647790830000|2022-03-20 15:40:30|933.79|922.99|933.79|922.99|933.79|922.99|933.58|922.78|3
1647790860000|2022-03-20 15:41:00|933.87|923.07|933.87|923.07|933.87|923.07|933.87|923.07|1
1647790870000|2022-03-20 15:41:10|933.89|923.09|933.89|923.09|933.89|923.09|933.89|923.09|1
1647790880000|2022-03-20 15:41:20|933.9|923.1|933.9|923.1|933.9|923.1|933.9|923.1|1
1647790900000|2022-03-20 15:41:40|934.03|923.23|934.83|924.03|934.83|924.03|934.03|923.23|5
1647790910000|2022-03-20 15:41:50|934.6|923.8|933.88|923.08|934.6|923.8|933.88|923.08|10
1647790920000|2022-03-20 15:42:00|933.87|923.07|932.91|922.11|933.87|923.07|932.91|922.11|12
1647790930000|2022-03-20 15:42:10|933.25|922.45|933.37|922.57|933.37|922.57|933.25|922.45|12
1647790960000|2022-03-20 15:42:40|933.35|922.55|932.9|922.1|933.35|922.55|932.9|922.1|4
1647790990000|2022-03-20 15:43:10|932.8|922|932.63|921.83|932.8|922|932.63|921.83|2
1647791030000|2022-03-20 15:43:50|932.47|921.67|932.23|921.43|932.47|921.67|932.23|921.43|2
1647791040000|2022-03-20 15:44:00|932.25|921.45|932.25|921.45|932.25|921.45|932.25|921.45|1
1647791050000|2022-03-20 15:44:10|932.14|921.34|931.87|921.07|932.14|921.34|931.87|921.07|8
1647791060000|2022-03-20 15:44:20|932.08|921.28|932.6|921.8|932.62|921.82|932.08|921.28|4
1647791070000|2022-03-20 15:44:30|932.61|921.81|932.6|921.8|932.61|921.81|932.6|921.8|8
1647791090000|2022-03-20 15:44:50|932.61|921.81|932.6|921.8|932.61|921.81|932.6|921.8|2
1647791100000|2022-03-20 15:45:00|932.62|921.82|932.63|921.83|932.63|921.83|932.62|921.82|4
1647791110000|2022-03-20 15:45:10|932.64|921.84|933.36|922.56|933.36|922.56|932.64|921.84|4
1647791120000|2022-03-20 15:45:20|933.4|922.6|933.4|922.6|933.4|922.6|933.4|922.6|1
1647791130000|2022-03-20 15:45:30|933.41|922.61|933.57|922.77|933.57|922.77|933.4|922.6|9
1647791140000|2022-03-20 15:45:40|933.74|922.94|934.33|923.53|934.33|923.53|933.74|922.94|3
1647791150000|2022-03-20 15:45:50|934.34|923.54|934.36|923.56|934.36|923.56|934.25|923.45|14
1647791160000|2022-03-20 15:46:00|934.34|923.54|934.37|923.57|934.44|923.64|934.33|923.53|9
1647791170000|2022-03-20 15:46:10|934.41|923.61|934.65|923.85|934.65|923.85|934.41|923.61|8
1647791180000|2022-03-20 15:46:20|934.64|923.84|934.65|923.85|934.65|923.85|934.64|923.84|2
1647791210000|2022-03-20 15:46:50|934.83|924.03|934.83|924.03|934.83|924.03|934.83|924.03|1
1647791220000|2022-03-20 15:47:00|934.85|924.05|934.83|924.03|934.85|924.05|934.79|923.99|4
1647791230000|2022-03-20 15:47:10|934.87|924.07|935.58|924.78|935.58|924.78|934.87|924.07|6
1647791240000|2022-03-20 15:47:20|935.54|924.74|935.84|925.04|935.84|925.04|935.54|924.74|9
1647791280000|2022-03-20 15:48:00|935.85|925.05|935.85|925.05|935.85|925.05|935.85|925.05|1
1647791290000|2022-03-20 15:48:10|934.94|924.14|934.9|924.1|934.94|924.14|934.87|924.07|5
1647791300000|2022-03-20 15:48:20|934.87|924.07|933.49|922.69|934.87|924.07|933.49|922.69|11
1647791310000|2022-03-20 15:48:30|933.5|922.7|933.49|922.69|933.5|922.7|933.48|922.68|12
1647791320000|2022-03-20 15:48:40|933.5|922.7|933.49|922.69|933.5|922.7|933.49|922.69|10
1647791330000|2022-03-20 15:48:50|933.5|922.7|933.49|922.69|933.5|922.7|933.49|922.69|12
1647791340000|2022-03-20 15:49:00|933.5|922.7|932.66|921.86|933.5|922.7|932.66|921.86|6
1647791350000|2022-03-20 15:49:10|932.65|921.85|931.89|921.09|932.65|921.85|931.89|921.09|7
1647791360000|2022-03-20 15:49:20|931.88|921.08|932.18|921.38|932.62|921.82|931.87|921.07|12
1647791370000|2022-03-20 15:49:30|932.19|921.39|932.57|921.77|932.57|921.77|932.18|921.38|3
1647791380000|2022-03-20 15:49:40|932.4|921.6|931.88|921.08|932.4|921.6|931.88|921.08|4
1647791440000|2022-03-20 15:50:40|931.87|921.07|931.87|921.07|931.87|921.07|931.86|921.06|3
1647791450000|2022-03-20 15:50:50|931.86|921.06|931.87|921.07|931.87|921.07|931.86|921.06|16
1647791460000|2022-03-20 15:51:00|931.86|921.06|931.36|920.56|931.86|921.06|931.36|920.56|19
1647791470000|2022-03-20 15:51:10|931.35|920.55|931.17|920.37|931.36|920.56|930.89|920.09|8
1647791480000|2022-03-20 15:51:20|931.22|920.42|932.04|921.24|932.04|921.24|931.22|920.42|6
1647791490000|2022-03-20 15:51:30|932.26|921.46|932.29|921.49|932.29|921.49|932.26|921.46|2
1647791500000|2022-03-20 15:51:40|932.34|921.54|932.34|921.54|932.34|921.54|932.34|921.54|1
1647791510000|2022-03-20 15:51:50|932.35|921.55|932.34|921.54|932.35|921.55|932.34|921.54|2
1647791520000|2022-03-20 15:52:00|932.72|921.92|933.4|922.6|933.41|922.61|932.72|921.92|12
1647791530000|2022-03-20 15:52:10|933.41|922.61|933.4|922.6|933.41|922.61|933.4|922.6|10
1647791540000|2022-03-20 15:52:20|933.41|922.61|933.37|922.57|933.46|922.66|933.37|922.57|17
1647791550000|2022-03-20 15:52:30|933.42|922.62|933.46|922.66|933.52|922.72|933.36|922.56|18
1647791560000|2022-03-20 15:52:40|933.52|922.72|933.06|922.26|933.52|922.72|933.06|922.26|18
1647791570000|2022-03-20 15:52:50|933.23|922.43|933.39|922.59|933.39|922.59|933.23|922.43|2
1647791580000|2022-03-20 15:53:00|933.23|922.43|933.06|922.26|933.23|922.43|933.06|922.26|2
1647791590000|2022-03-20 15:53:10|933.15|922.35|933.15|922.35|933.15|922.35|933.15|922.35|1
1647791600000|2022-03-20 15:53:20|933.14|922.34|933.47|922.67|933.47|922.67|933.14|922.34|4
1647791610000|2022-03-20 15:53:30|933.63|922.83|933.95|923.15|933.95|923.15|933.63|922.83|3
1647791630000|2022-03-20 15:53:50|933.86|923.06|933.19|922.39|933.86|923.06|933.18|922.38|12
1647791640000|2022-03-20 15:54:00|933.18|922.38|933.71|922.91|933.71|922.91|933.18|922.38|7
1647791650000|2022-03-20 15:54:10|933.76|922.96|934.03|923.23|934.03|923.23|933.76|922.96|3
1647791680000|2022-03-20 15:54:40|934.11|923.31|934.11|923.31|934.11|923.31|934.11|923.31|1
1647791690000|2022-03-20 15:54:50|934.15|923.35|934.22|923.42|934.22|923.42|934.15|923.35|2
1647791710000|2022-03-20 15:55:10|934.27|923.47|934.27|923.47|934.27|923.47|934.27|923.47|1
1647791730000|2022-03-20 15:55:30|934.28|923.48|933.9|923.1|934.28|923.48|933.9|923.1|16
1647791740000|2022-03-20 15:55:40|933.91|923.11|933.91|923.11|933.91|923.11|933.9|923.1|15
1647791750000|2022-03-20 15:55:50|933.9|923.1|934.26|923.46|934.26|923.46|933.9|923.1|3
1647791760000|2022-03-20 15:56:00|934.3|923.5|934.3|923.5|934.3|923.5|934.29|923.49|3
1647791770000|2022-03-20 15:56:10|934.33|923.53|934.84|924.04|934.84|924.04|934.33|923.53|3
1647791780000|2022-03-20 15:56:20|934.86|924.06|934.84|924.04|934.86|924.06|934.84|924.04|2
1647791810000|2022-03-20 15:56:50|934.86|924.06|934.83|924.03|934.86|924.06|934.83|924.03|2
1647791820000|2022-03-20 15:57:00|934.61|923.81|934.61|923.81|934.61|923.81|934.61|923.81|1
1647791830000|2022-03-20 15:57:10|934.38|923.58|934.41|923.61|934.44|923.64|934.09|923.29|12
1647791840000|2022-03-20 15:57:20|934.44|923.64|934.41|923.61|934.44|923.64|934.41|923.61|16
1647791850000|2022-03-20 15:57:30|934.44|923.64|934.41|923.61|934.44|923.64|934.41|923.61|18
1647791860000|2022-03-20 15:57:40|934.44|923.64|934.09|923.29|934.44|923.64|934.08|923.28|16
1647791870000|2022-03-20 15:57:50|934.08|923.28|934.09|923.29|934.09|923.29|934.08|923.28|16
1647791880000|2022-03-20 15:58:00|934.08|923.28|934.41|923.61|934.44|923.64|934.08|923.28|12
1647791890000|2022-03-20 15:58:10|934.44|923.64|934.41|923.61|934.44|923.64|934.41|923.61|10
1647791900000|2022-03-20 15:58:20|934.44|923.64|934.09|923.29|934.44|923.64|934.09|923.29|18
1647791910000|2022-03-20 15:58:30|934.08|923.28|934.11|923.31|934.11|923.31|934.08|923.28|8
1647791920000|2022-03-20 15:58:40|934.08|923.28|933.27|922.47|934.08|923.28|933.26|922.46|8
1647791930000|2022-03-20 15:58:50|933.5|922.7|933.26|922.46|933.73|922.93|933.26|922.46|15
1647791940000|2022-03-20 15:59:00|933.27|922.47|933.5|922.7|933.5|922.7|933.26|922.46|6
1647791950000|2022-03-20 15:59:10|933.73|922.93|934.01|923.21|934.01|923.21|933.73|922.93|3
1647791980000|2022-03-20 15:59:40|934.11|923.31|934.09|923.29|934.11|923.31|934.09|923.29|2
1647791990000|2022-03-20 15:59:50|934.11|923.31|933.89|923.09|934.11|923.31|933.89|923.09|4
1647792000000|2022-03-20 16:00:00|933.68|922.88|933.52|922.72|933.68|922.88|933.52|922.72|6
1647792010000|2022-03-20 16:00:10|933.74|922.94|933.88|923.08|933.88|923.08|933.52|922.72|3
1647792020000|2022-03-20 16:00:20|933.89|923.09|933.51|922.71|933.89|923.09|933.51|922.71|5
1647792030000|2022-03-20 16:00:30|933.54|922.74|934.41|923.61|934.41|923.61|933.54|922.74|5
1647792040000|2022-03-20 16:00:40|934.45|923.65|934.93|924.13|934.95|924.15|934.45|923.65|5
1647792060000|2022-03-20 16:01:00|934.98|924.18|934.93|924.13|934.98|924.18|934.93|924.13|2
1647792080000|2022-03-20 16:01:20|934.27|923.47|934|923.2|934.27|923.47|934|923.2|9
1647792090000|2022-03-20 16:01:30|934.01|923.21|933.95|923.15|934.01|923.21|933.95|923.15|10
1647792100000|2022-03-20 16:01:40|933.96|923.16|933.95|923.15|933.96|923.16|933.95|923.15|4
1647792120000|2022-03-20 16:02:00|934.16|923.36|934.38|923.58|934.39|923.59|934.16|923.36|8
1647792130000|2022-03-20 16:02:10|934.42|923.62|934.87|924.07|934.9|924.1|934.38|923.58|6
1647792140000|2022-03-20 16:02:20|934.88|924.08|934.88|924.08|934.88|924.08|934.87|924.07|9
1647792160000|2022-03-20 16:02:40|934.98|924.18|934.95|924.15|934.99|924.19|934.95|924.15|11
1647792170000|2022-03-20 16:02:50|934.94|924.14|935.44|924.64|935.44|924.64|934.94|924.14|6
1647792180000|2022-03-20 16:03:00|935.32|924.52|935.1|924.3|935.32|924.52|935.1|924.3|12
1647792190000|2022-03-20 16:03:10|935.11|924.31|935.1|924.3|935.11|924.31|935.1|924.3|2
1647792200000|2022-03-20 16:03:20|935.03|924.23|934.79|923.99|935.03|924.23|934.79|923.99|2
1647792210000|2022-03-20 16:03:30|934.57|923.77|934.77|923.97|934.77|923.97|934.31|923.51|15
1647792220000|2022-03-20 16:03:40|934.55|923.75|934.27|923.47|934.55|923.75|934.27|923.47|7
1647792230000|2022-03-20 16:03:50|934.28|923.48|933.32|922.52|934.32|923.52|933.32|922.52|10
1647792240000|2022-03-20 16:04:00|933.29|922.49|932.42|921.62|933.29|922.49|932.36|921.56|23
1647792250000|2022-03-20 16:04:10|932.21|921.41|932|921.2|932.22|921.42|932|921.2|11
1647792260000|2022-03-20 16:04:20|932.01|921.21|931.97|921.17|932.32|921.52|931.97|921.17|8
1647792270000|2022-03-20 16:04:30|932.18|921.38|932.28|921.48|932.28|921.48|932.18|921.38|2
1647792280000|2022-03-20 16:04:40|932.33|921.53|932.68|921.88|932.68|921.88|932.33|921.53|2
1647792290000|2022-03-20 16:04:50|932.34|921.54|932.34|921.54|932.39|921.59|932.34|921.54|5
1647792300000|2022-03-20 16:05:00|932.22|921.42|932.01|921.21|932.22|921.42|932.01|921.21|2
1647792320000|2022-03-20 16:05:20|931.76|920.96|931.23|920.43|931.76|920.96|931.23|920.43|12
1647792330000|2022-03-20 16:05:30|931.22|920.42|931.19|920.39|931.23|920.43|931.19|920.39|3
1647792340000|2022-03-20 16:05:40|931.12|920.32|931.12|920.32|931.12|920.32|931.12|920.32|1
1647792350000|2022-03-20 16:05:50|931.25|920.45|931.46|920.66|931.46|920.66|931.25|920.45|2
1647792360000|2022-03-20 16:06:00|931.25|920.45|931.12|920.32|931.25|920.45|931.12|920.32|2
1647792370000|2022-03-20 16:06:10|931.25|920.45|931.79|920.99|931.79|920.99|931.25|920.45|3
1647792380000|2022-03-20 16:06:20|931.91|921.11|932.07|921.27|932.08|921.28|931.91|921.11|4
1647792390000|2022-03-20 16:06:30|931.91|921.11|931.79|920.99|931.91|921.11|931.79|920.99|2
1647792400000|2022-03-20 16:06:40|931.42|920.62|931.42|920.62|931.42|920.62|931.42|920.62|1
1647792410000|2022-03-20 16:06:50|931.25|920.45|931.32|920.52|931.33|920.53|931.12|920.32|11
1647792420000|2022-03-20 16:07:00|931.33|920.53|931.21|920.41|931.33|920.53|930.88|920.08|14
1647792430000|2022-03-20 16:07:10|931.41|920.61|931.68|920.88|931.68|920.88|931.41|920.61|3
1647792440000|2022-03-20 16:07:20|931.51|920.71|931.68|920.88|931.68|920.88|931.27|920.47|6
1647792450000|2022-03-20 16:07:30|931.51|920.71|931.27|920.47|931.68|920.88|931.27|920.47|4
1647792460000|2022-03-20 16:07:40|931.51|920.71|932.21|921.41|932.21|921.41|931.51|920.71|7
1647792470000|2022-03-20 16:07:50|932.22|921.42|932.09|921.29|932.22|921.42|931.99|921.19|10
1647792480000|2022-03-20 16:08:00|932.21|921.41|932.7|921.9|932.7|921.9|932.21|921.41|7
1647792490000|2022-03-20 16:08:10|932.55|921.75|931.83|921.03|932.55|921.75|931.83|921.03|3
1647792500000|2022-03-20 16:08:20|932.04|921.24|932.7|921.9|932.7|921.9|932.04|921.24|8
1647792520000|2022-03-20 16:08:40|933.03|922.23|932.99|922.19|933.03|922.23|932.65|921.85|7
1647792530000|2022-03-20 16:08:50|933.13|922.33|932.99|922.19|933.13|922.33|932.99|922.19|2
1647792540000|2022-03-20 16:09:00|933.15|922.35|934.22|923.42|934.37|923.57|933.15|922.35|12
1647792550000|2022-03-20 16:09:10|934.28|923.48|934.25|923.45|934.28|923.48|934.25|923.45|2
1647792560000|2022-03-20 16:09:20|934.07|923.27|933.29|922.49|934.07|923.27|933.29|922.49|13
1647792570000|2022-03-20 16:09:30|933.2|922.4|933.41|922.61|933.41|922.61|932.9|922.1|4
1647792580000|2022-03-20 16:09:40|933.4|922.6|934.5|923.7|934.54|923.74|933.4|922.6|9
1647792590000|2022-03-20 16:09:50|934.54|923.74|934.88|924.08|934.88|924.08|934.51|923.71|10
1647792600000|2022-03-20 16:10:00|934.91|924.11|934.92|924.12|935.2|924.4|934.91|924.11|16
1647792610000|2022-03-20 16:10:10|934.91|924.11|934.92|924.12|934.92|924.12|934.91|924.11|16
1647792620000|2022-03-20 16:10:20|934.91|924.11|934.99|924.19|935.33|924.53|934.91|924.11|15
1647792630000|2022-03-20 16:10:30|935.33|924.53|935.71|924.91|935.74|924.94|935.17|924.37|9
1647792640000|2022-03-20 16:10:40|935.72|924.92|935.71|924.91|935.73|924.93|935.71|924.91|6
1647792650000|2022-03-20 16:10:50|935.72|924.92|935.31|924.51|935.72|924.92|935.31|924.51|20
1647792660000|2022-03-20 16:11:00|935.32|924.52|935.31|924.51|935.32|924.52|935.31|924.51|12
1647792670000|2022-03-20 16:11:10|935.32|924.52|935.31|924.51|935.32|924.52|935.31|924.51|16
1647792680000|2022-03-20 16:11:20|935.32|924.52|935.31|924.51|935.32|924.52|935.31|924.51|16
1647792690000|2022-03-20 16:11:30|935.32|924.52|935.31|924.51|935.32|924.52|935.31|924.51|8
1647792700000|2022-03-20 16:11:40|935.32|924.52|935.31|924.51|935.32|924.52|935.31|924.51|14
1647792710000|2022-03-20 16:11:50|935.32|924.52|935.31|924.51|935.32|924.52|935.31|924.51|16
1647792720000|2022-03-20 16:12:00|935.32|924.52|935.95|925.15|935.95|925.15|935.31|924.51|10
1647792730000|2022-03-20 16:12:10|935.85|925.05|935.56|924.76|935.85|925.05|935.36|924.56|7
1647792740000|2022-03-20 16:12:20|935.57|924.77|935.93|925.13|935.93|925.13|935.57|924.77|3
1647792750000|2022-03-20 16:12:30|935.92|925.12|936.71|925.91|936.72|925.92|935.92|925.12|10
1647792760000|2022-03-20 16:12:40|936.72|925.92|936.8|926|936.81|926.01|936.71|925.91|14
1647792770000|2022-03-20 16:12:50|936.81|926.01|937.96|927.16|937.96|927.16|936.8|926|15
1647792780000|2022-03-20 16:13:00|937.95|927.15|937.83|927.03|937.95|927.15|937.83|927.03|11
1647792790000|2022-03-20 16:13:10|937.53|926.73|937.45|926.65|937.53|926.73|937.33|926.53|10
1647792800000|2022-03-20 16:13:20|937.33|926.53|937.09|926.29|937.33|926.53|937.08|926.28|4
1647792810000|2022-03-20 16:13:30|937.08|926.28|937.45|926.65|937.45|926.65|937.08|926.28|10
1647792830000|2022-03-20 16:13:50|937.51|926.71|937.88|927.08|937.89|927.09|937.51|926.71|9
1647792840000|2022-03-20 16:14:00|937.89|927.09|937.93|927.13|937.93|927.13|937.88|927.08|18
1647792850000|2022-03-20 16:14:10|937.92|927.12|937.46|926.66|937.93|927.13|937.45|926.65|8
1647792860000|2022-03-20 16:14:20|937.52|926.72|937.87|927.07|937.87|927.07|937.52|926.72|4
1647792870000|2022-03-20 16:14:30|937.86|927.06|938.5|927.7|938.5|927.7|937.86|927.06|7
1647792880000|2022-03-20 16:14:40|938.61|927.81|938.95|928.15|938.95|928.15|938.61|927.81|3
1647792890000|2022-03-20 16:14:50|938.83|928.03|939.02|928.22|939.02|928.22|938.5|927.7|6
1647792900000|2022-03-20 16:15:00|939.24|928.44|939.42|928.62|939.42|928.62|939.24|928.44|8
1647792910000|2022-03-20 16:15:10|939.41|928.61|939.97|929.17|939.97|929.17|939.41|928.61|16
1647792920000|2022-03-20 16:15:20|939.88|929.08|939.53|928.73|939.89|929.09|939.48|928.68|10
1647792930000|2022-03-20 16:15:30|939.48|928.68|939.52|928.72|939.53|928.73|939.48|928.68|9
1647792940000|2022-03-20 16:15:40|939.63|928.83|939.63|928.83|939.63|928.83|939.63|928.83|1
1647792950000|2022-03-20 16:15:50|939.82|929.02|940.09|929.29|940.09|929.29|939.82|929.02|4
1647792960000|2022-03-20 16:16:00|940.15|929.35|939.87|929.07|940.15|929.35|939.87|929.07|3
1647792970000|2022-03-20 16:16:10|939.88|929.08|940.18|929.38|940.18|929.38|939.88|929.08|5
1647792980000|2022-03-20 16:16:20|940.23|929.43|940.72|929.92|940.72|929.92|940.23|929.43|3
1647792990000|2022-03-20 16:16:30|940.94|930.14|941|930.2|941|930.2|940.94|930.14|2
1647793010000|2022-03-20 16:16:50|941.04|930.24|941.04|930.24|941.04|930.24|941.04|930.24|1
1647793050000|2022-03-20 16:17:30|941.15|930.35|941.7|930.9|941.7|930.9|941.15|930.35|3
1647793060000|2022-03-20 16:17:40|941.33|930.53|941.33|930.53|941.33|930.53|941.33|930.53|1
1647793070000|2022-03-20 16:17:50|941.15|930.35|941.43|930.63|941.43|930.63|941.04|930.24|5
1647793080000|2022-03-20 16:18:00|941.46|930.66|941.46|930.66|941.46|930.66|941.46|930.66|1
1647793100000|2022-03-20 16:18:20|941.8|931|942.99|932.19|943.11|932.31|941.8|931|9
1647793110000|2022-03-20 16:18:30|943.11|932.31|942.49|931.69|943.19|932.39|942.49|931.69|20
1647793120000|2022-03-20 16:18:40|942.5|931.7|942.08|931.28|942.5|931.7|942.08|931.28|5
1647793130000|2022-03-20 16:18:50|942.07|931.27|942.08|931.28|942.08|931.28|942.07|931.27|4
1647793140000|2022-03-20 16:19:00|942.13|931.33|941.25|930.45|942.13|931.33|941.25|930.45|16
1647793150000|2022-03-20 16:19:10|941.24|930.44|939.6|928.8|941.25|930.45|939.6|928.8|20
1647793160000|2022-03-20 16:19:20|939.59|928.79|939.92|929.12|939.93|929.13|939.42|928.62|12
1647793170000|2022-03-20 16:19:30|939.44|928.64|939.45|928.65|939.47|928.67|939.43|928.63|15
1647793180000|2022-03-20 16:19:40|939.41|928.61|939.44|928.64|939.45|928.65|939.41|928.61|17
1647793190000|2022-03-20 16:19:50|939.41|928.61|939.09|928.29|939.44|928.64|939.05|928.25|20
1647793200000|2022-03-20 16:20:00|939.08|928.28|938.33|927.53|939.08|928.28|938.11|927.31|14
1647793210000|2022-03-20 16:20:10|938.11|927.31|937.9|927.1|938.11|927.31|937.9|927.1|15
1647793220000|2022-03-20 16:20:20|937.82|927.02|937.82|927.02|937.85|927.05|937.49|926.69|16
1647793230000|2022-03-20 16:20:30|937.49|926.69|937.16|926.36|937.51|926.71|937.16|926.36|15
1647793240000|2022-03-20 16:20:40|937.14|926.34|937.32|926.52|937.32|926.52|937.1|926.3|7
1647793250000|2022-03-20 16:20:50|937.44|926.64|937.86|927.06|937.87|927.07|937.44|926.64|11
1647793260000|2022-03-20 16:21:00|937.87|927.07|938.39|927.59|938.39|927.59|937.86|927.06|19
1647793270000|2022-03-20 16:21:10|938.36|927.56|939.38|928.58|939.38|928.58|938.36|927.56|12
1647793280000|2022-03-20 16:21:20|939.41|928.61|939.92|929.12|939.92|929.12|939.38|928.58|7
1647793290000|2022-03-20 16:21:30|939.88|929.08|939.34|928.54|939.88|929.08|939.34|928.54|4
1647793300000|2022-03-20 16:21:40|939.33|928.53|939.45|928.65|939.46|928.66|939.33|928.53|5
1647793310000|2022-03-20 16:21:50|939.1|928.3|938.35|927.55|939.33|928.53|938.34|927.54|16
1647793320000|2022-03-20 16:22:00|938.34|927.54|939.42|928.62|939.42|928.62|938.13|927.33|16
1647793330000|2022-03-20 16:22:10|939.43|928.63|939.87|929.07|939.87|929.07|939.42|928.62|13
1647793340000|2022-03-20 16:22:20|939.86|929.06|940.41|929.61|940.44|929.64|939.86|929.06|12
1647793350000|2022-03-20 16:22:30|940.51|929.71|940.55|929.75|940.97|930.17|940.51|929.71|8
1647793360000|2022-03-20 16:22:40|940.54|929.74|940.55|929.75|940.55|929.75|940.54|929.74|2
1647793370000|2022-03-20 16:22:50|940.54|929.74|940.13|929.33|940.55|929.75|940.13|929.33|12
1647793380000|2022-03-20 16:23:00|940.12|929.32|938.34|927.54|940.13|929.33|938.34|927.54|18
1647793390000|2022-03-20 16:23:10|938.45|927.65|939.95|929.15|939.95|929.15|938.45|927.65|19
1647793400000|2022-03-20 16:23:20|939.94|929.14|939.49|928.69|939.99|929.19|939.49|928.69|16
1647793410000|2022-03-20 16:23:30|939.5|928.7|939.46|928.66|939.5|928.7|939.33|928.53|14
1647793420000|2022-03-20 16:23:40|939.51|928.71|939.52|928.72|939.83|929.03|939.51|928.71|8
1647793430000|2022-03-20 16:23:50|939.51|928.71|939.52|928.72|939.52|928.72|939.51|928.71|16
1647793440000|2022-03-20 16:24:00|939.51|928.71|938.92|928.12|939.52|928.72|938.92|928.12|11
1647793460000|2022-03-20 16:24:20|938.93|928.13|938.93|928.13|938.94|928.14|938.93|928.13|9
1647793470000|2022-03-20 16:24:30|938.94|928.14|939.47|928.67|939.47|928.67|938.93|928.13|16
1647793480000|2022-03-20 16:24:40|939.54|928.74|939.85|929.05|939.85|929.05|939.54|928.74|6
1647793490000|2022-03-20 16:24:50|939.86|929.06|939.97|929.17|939.97|929.17|939.85|929.05|8
1647793500000|2022-03-20 16:25:00|939.96|929.16|939.96|929.16|939.97|929.17|939.96|929.16|7
1647793510000|2022-03-20 16:25:10|939.85|929.05|939.85|929.05|939.85|929.05|939.84|929.04|17
1647793520000|2022-03-20 16:25:20|939.84|929.04|939.85|929.05|939.85|929.05|939.84|929.04|14
1647793530000|2022-03-20 16:25:30|939.84|929.04|939.85|929.05|939.85|929.05|939.84|929.04|14
1647793540000|2022-03-20 16:25:40|939.84|929.04|939.85|929.05|939.85|929.05|939.84|929.04|12
1647793550000|2022-03-20 16:25:50|939.84|929.04|939.85|929.05|939.85|929.05|939.84|929.04|18
1647793560000|2022-03-20 16:26:00|939.84|929.04|939.95|929.15|939.95|929.15|939.84|929.04|13
1647793570000|2022-03-20 16:26:10|939.94|929.14|939.95|929.15|939.95|929.15|939.94|929.14|12
1647793580000|2022-03-20 16:26:20|939.94|929.14|939.93|929.13|939.95|929.15|939.93|929.13|13
1647793590000|2022-03-20 16:26:30|939.94|929.14|939.93|929.13|939.94|929.14|939.93|929.13|4
1647793600000|2022-03-20 16:26:40|939.94|929.14|939.93|929.13|939.94|929.14|939.93|929.13|4
1647793610000|2022-03-20 16:26:50|939.94|929.14|939.93|929.13|939.94|929.14|939.93|929.13|2
1647793620000|2022-03-20 16:27:00|939.94|929.14|939.48|928.68|939.94|929.14|939.48|928.68|15
1647793630000|2022-03-20 16:27:10|939.49|928.69|939.48|928.68|939.49|928.69|939.48|928.68|18
1647793640000|2022-03-20 16:27:20|939.49|928.69|939.48|928.68|939.49|928.69|939.48|928.68|18
1647793650000|2022-03-20 16:27:30|939.49|928.69|938.51|927.71|939.49|928.69|938.51|927.71|13
1647793660000|2022-03-20 16:27:40|938.52|927.72|939.21|928.41|939.22|928.42|938.51|927.71|12
1647793670000|2022-03-20 16:27:50|939.22|928.42|939.21|928.41|939.22|928.42|939.21|928.41|8
1647793680000|2022-03-20 16:28:00|939.09|928.29|938.89|928.09|939.09|928.29|938.89|928.09|2
1647793690000|2022-03-20 16:28:10|938.57|927.77|937.6|926.8|938.61|927.81|937.6|926.8|13
1647793700000|2022-03-20 16:28:20|937.61|926.81|937.6|926.8|937.61|926.81|937.6|926.8|18
1647793710000|2022-03-20 16:28:30|937.61|926.81|937.48|926.68|937.61|926.81|937.47|926.67|15
1647793720000|2022-03-20 16:28:40|937.47|926.67|939.01|928.21|939.02|928.22|937.47|926.67|19
1647793730000|2022-03-20 16:28:50|939|928.2|939.33|928.53|939.33|928.53|939|928.2|10
1647793740000|2022-03-20 16:29:00|939.23|928.43|939.33|928.53|939.33|928.53|939.22|928.42|4
1647793750000|2022-03-20 16:29:10|939.35|928.55|939.33|928.53|939.35|928.55|939.33|928.53|4
1647793760000|2022-03-20 16:29:20|939.35|928.55|939.79|928.99|939.79|928.99|939.33|928.53|18
1647793770000|2022-03-20 16:29:30|939.8|929|939.89|929.09|939.9|929.1|939.79|928.99|15
1647793780000|2022-03-20 16:29:40|939.9|929.1|939.53|928.73|939.96|929.16|939.53|928.73|13
1647793790000|2022-03-20 16:29:50|939.57|928.77|939.43|928.63|939.57|928.77|939.43|928.63|3
1647793800000|2022-03-20 16:30:00|939.31|928.51|939.43|928.63|939.43|928.63|939.1|928.3|3
1647793830000|2022-03-20 16:30:30|939.33|928.53|939.74|928.94|939.75|928.95|939.33|928.53|16
1647793840000|2022-03-20 16:30:40|939.75|928.95|939.74|928.94|939.75|928.95|939.74|928.94|18
1647793850000|2022-03-20 16:30:50|939.75|928.95|939.74|928.94|939.75|928.95|939.74|928.94|18
1647793860000|2022-03-20 16:31:00|939.75|928.95|939.79|928.99|939.79|928.99|939.74|928.94|18
1647793870000|2022-03-20 16:31:10|939.78|928.98|940.06|929.26|940.06|929.26|939.78|928.98|9
1647793880000|2022-03-20 16:31:20|940.35|929.55|940.78|929.98|940.78|929.98|940.35|929.55|8
1647793890000|2022-03-20 16:31:30|940.79|929.99|940.47|929.67|940.79|929.99|940.47|929.67|13
1647793900000|2022-03-20 16:31:40|940.51|929.71|940.52|929.72|940.82|930.02|940.51|929.71|10
1647793910000|2022-03-20 16:31:50|940.51|929.71|940.42|929.62|940.52|929.72|940.32|929.52|13
1647793930000|2022-03-20 16:32:10|940.32|929.52|940.08|929.28|940.32|929.52|940.08|929.28|2
1647793940000|2022-03-20 16:32:20|940.04|929.24|940.04|929.24|940.04|929.24|940.04|929.24|1
1647793950000|2022-03-20 16:32:30|940.08|929.28|939.93|929.13|940.08|929.28|939.93|929.13|17
1647793960000|2022-03-20 16:32:40|939.94|929.14|939.64|928.84|939.94|929.14|939.63|928.83|13
1647793970000|2022-03-20 16:32:50|939.63|928.83|939.63|928.83|939.64|928.84|939.63|928.83|5
1647793990000|2022-03-20 16:33:10|939.64|928.84|939.91|929.11|939.91|929.11|939.64|928.84|2
1647794000000|2022-03-20 16:33:20|939.63|928.83|939.35|928.55|939.63|928.83|939.35|928.55|4
1647794010000|2022-03-20 16:33:30|939.31|928.51|940.01|929.21|940.02|929.22|939.31|928.51|7
1647794020000|2022-03-20 16:33:40|940.02|929.22|940.01|929.21|940.02|929.22|939.75|928.95|13
1647794030000|2022-03-20 16:33:50|940.02|929.22|939.78|928.98|940.02|929.22|939.78|928.98|19
1647794040000|2022-03-20 16:34:00|939.76|928.96|939.7|928.9|939.76|928.96|939.7|928.9|6
1647794050000|2022-03-20 16:34:10|939.71|928.91|939.54|928.74|939.71|928.91|939.54|928.74|13
1647794060000|2022-03-20 16:34:20|939.32|928.52|939.03|928.23|939.32|928.52|938.83|928.03|3
1647794070000|2022-03-20 16:34:30|938.83|928.03|938.83|928.03|938.83|928.03|938.83|928.03|1
1647794080000|2022-03-20 16:34:40|938.6|927.8|938.75|927.95|938.83|928.03|938.37|927.57|6
1647794090000|2022-03-20 16:34:50|938.98|928.18|938.98|928.18|938.98|928.18|938.98|928.18|1
1647794100000|2022-03-20 16:35:00|938.75|927.95|938.75|927.95|938.75|927.95|938.31|927.51|5
1647794120000|2022-03-20 16:35:20|938.98|928.18|938.98|928.18|938.98|928.18|938.98|928.18|1
1647794130000|2022-03-20 16:35:30|938.75|927.95|938.75|927.95|938.75|927.95|938.75|927.95|1
1647794140000|2022-03-20 16:35:40|938.42|927.62|938.09|927.29|938.42|927.62|938.09|927.29|3
1647794150000|2022-03-20 16:35:50|938.1|927.3|938.37|927.57|938.38|927.58|938.03|927.23|21
1647794160000|2022-03-20 16:36:00|938.38|927.58|938.68|927.88|938.72|927.92|938.22|927.42|9
1647794180000|2022-03-20 16:36:20|938.65|927.85|938.68|927.88|938.69|927.89|938.65|927.85|8
1647794190000|2022-03-20 16:36:30|938.69|927.89|938.69|927.89|938.7|927.9|938.68|927.88|11
1647794200000|2022-03-20 16:36:40|938.7|927.9|938.69|927.89|938.7|927.9|938.69|927.89|2
1647794210000|2022-03-20 16:36:50|938.7|927.9|940.02|929.22|940.02|929.22|938.69|927.89|10
1647794230000|2022-03-20 16:37:10|940|929.2|940.03|929.23|940.03|929.23|940|929.2|16
1647794240000|2022-03-20 16:37:20|940.02|929.22|940.03|929.23|940.03|929.23|940.02|929.22|14
1647794250000|2022-03-20 16:37:30|940.02|929.22|940.03|929.23|940.03|929.23|940.02|929.22|18
1647794260000|2022-03-20 16:37:40|940.02|929.22|940.03|929.23|940.03|929.23|940.02|929.22|20
1647794270000|2022-03-20 16:37:50|940.02|929.22|940.37|929.57|940.38|929.58|940.02|929.22|16
1647794280000|2022-03-20 16:38:00|940.38|929.58|940.52|929.72|940.79|929.99|940.37|929.57|18
1647794290000|2022-03-20 16:38:10|940.48|929.68|940.4|929.6|940.52|929.72|940.36|929.56|13
1647794300000|2022-03-20 16:38:20|940.36|929.56|940.4|929.6|940.4|929.6|940.36|929.56|18
1647794310000|2022-03-20 16:38:30|940.36|929.56|939.95|929.15|940.4|929.6|939.94|929.14|16
1647794320000|2022-03-20 16:38:40|939.94|929.14|939.95|929.15|939.95|929.15|939.94|929.14|18
1647794330000|2022-03-20 16:38:50|939.94|929.14|939.95|929.15|939.95|929.15|939.94|929.14|16
1647794340000|2022-03-20 16:39:00|939.94|929.14|939.95|929.15|939.95|929.15|939.94|929.14|18
1647794350000|2022-03-20 16:39:10|939.94|929.14|940.28|929.48|940.28|929.48|939.94|929.14|7
1647794360000|2022-03-20 16:39:20|940.09|929.29|940.09|929.29|940.09|929.29|940.09|929.29|1
1647794390000|2022-03-20 16:39:50|940.13|929.33|940.09|929.29|940.13|929.33|940.09|929.29|2
1647794400000|2022-03-20 16:40:00|940.13|929.33|940.09|929.29|940.13|929.33|940.09|929.29|2
1647794410000|2022-03-20 16:40:10|940.13|929.33|939.9|929.1|940.13|929.33|939.9|929.1|4
1647794420000|2022-03-20 16:40:20|939.84|929.04|939.17|928.37|939.84|929.04|939.17|928.37|8
1647794430000|2022-03-20 16:40:30|939.12|928.32|939.54|928.74|939.54|928.74|939.12|928.32|3
1647794440000|2022-03-20 16:40:40|939.31|928.51|939.21|928.41|939.31|928.51|939.12|928.32|4
1647794460000|2022-03-20 16:41:00|939.19|928.39|938.53|927.73|939.19|928.39|938.53|927.73|3
1647794470000|2022-03-20 16:41:10|938.43|927.63|939.23|928.43|939.23|928.43|938.43|927.63|4
1647794480000|2022-03-20 16:41:20|939.59|928.79|939.59|928.79|939.59|928.79|939.59|928.79|1
1647794490000|2022-03-20 16:41:30|939.36|928.56|939.15|928.35|939.36|928.56|939.15|928.35|3
1647794500000|2022-03-20 16:41:40|939.14|928.34|938.46|927.66|939.15|928.35|938.46|927.66|8
1647794510000|2022-03-20 16:41:50|938.67|927.87|938.46|927.66|938.87|928.07|938.46|927.66|4
1647794520000|2022-03-20 16:42:00|938.18|927.38|938.18|927.38|938.18|927.38|938.18|927.38|1
1647794530000|2022-03-20 16:42:10|938.09|927.29|936.82|926.02|938.09|927.29|936.82|926.02|8
1647794540000|2022-03-20 16:42:20|936.76|925.96|936.02|925.22|936.76|925.96|936.02|925.22|18
1647794550000|2022-03-20 16:42:30|936.21|925.41|936.72|925.92|936.72|925.92|936.21|925.41|3
1647794560000|2022-03-20 16:42:40|936.66|925.86|936.58|925.78|936.67|925.87|936.58|925.78|14
1647794570000|2022-03-20 16:42:50|936.59|925.79|936.33|925.53|936.72|925.92|936.02|925.22|11
1647794580000|2022-03-20 16:43:00|936.21|925.41|936|925.2|936.21|925.41|936|925.2|5
1647794590000|2022-03-20 16:43:10|936.01|925.21|936|925.2|936.01|925.21|936|925.2|2
1647794600000|2022-03-20 16:43:20|936.01|925.21|935.86|925.06|936.01|925.21|935.86|925.06|3
1647794610000|2022-03-20 16:43:30|935.94|925.14|936.08|925.28|936.11|925.31|935.94|925.14|4
1647794620000|2022-03-20 16:43:40|935.91|925.11|935.78|924.98|935.91|925.11|935.78|924.98|2
1647794650000|2022-03-20 16:44:10|935.91|925.11|936.49|925.69|936.49|925.69|935.91|925.11|4
1647794660000|2022-03-20 16:44:20|936.47|925.67|935.92|925.12|936.47|925.67|935.81|925.01|5
1647794670000|2022-03-20 16:44:30|936.09|925.29|936.53|925.73|936.53|925.73|936.09|925.29|3
1647794680000|2022-03-20 16:44:40|936.97|926.17|937.83|927.03|937.83|927.03|936.97|926.17|5
1647794690000|2022-03-20 16:44:50|937.29|926.49|936.97|926.17|937.3|926.5|936.97|926.17|10
1647794700000|2022-03-20 16:45:00|937.01|926.21|936.94|926.14|937.01|926.21|936.94|926.14|2
1647794710000|2022-03-20 16:45:10|936.63|925.83|936.63|925.83|936.63|925.83|936.63|925.83|1
1647794720000|2022-03-20 16:45:20|936.47|925.67|936.65|925.85|936.65|925.85|936.47|925.67|3
1647794730000|2022-03-20 16:45:30|936.61|925.81|936.61|925.81|936.61|925.81|936.61|925.81|1
1647794750000|2022-03-20 16:45:50|936.59|925.79|936.19|925.39|936.59|925.79|936.19|925.39|3
1647794760000|2022-03-20 16:46:00|936.24|925.44|935.86|925.06|936.24|925.44|935.86|925.06|6
1647794790000|2022-03-20 16:46:30|935.71|924.91|936.36|925.56|936.36|925.56|935.71|924.91|6
1647794810000|2022-03-20 16:46:50|936.19|925.39|935.71|924.91|936.19|925.39|935.71|924.91|3
1647794820000|2022-03-20 16:47:00|935.54|924.74|935.28|924.48|935.54|924.74|935.28|924.48|3
1647794830000|2022-03-20 16:47:10|935.29|924.49|935.68|924.88|935.71|924.91|935.29|924.49|5
1647794850000|2022-03-20 16:47:30|935.95|925.15|936.08|925.28|936.08|925.28|935.95|925.15|5
1647794860000|2022-03-20 16:47:40|936.14|925.34|935.99|925.19|936.14|925.34|935.99|925.19|2
1647794880000|2022-03-20 16:48:00|936.18|925.38|936.35|925.55|936.35|925.55|936.18|925.38|2
1647794890000|2022-03-20 16:48:10|936.18|925.38|936.35|925.55|936.35|925.55|935.99|925.19|4
1647794930000|2022-03-20 16:48:50|936.54|925.74|936.42|925.62|936.54|925.74|936.42|925.62|2
1647794940000|2022-03-20 16:49:00|936.43|925.63|936.43|925.63|936.43|925.63|936.43|925.63|1
1647794950000|2022-03-20 16:49:10|936.72|925.92|936.75|925.95|936.75|925.95|936.72|925.92|14
1647794960000|2022-03-20 16:49:20|936.74|925.94|936.75|925.95|936.75|925.95|936.74|925.94|16
1647794970000|2022-03-20 16:49:30|936.74|925.94|936.8|926|936.8|926|936.74|925.94|6
1647794980000|2022-03-20 16:49:40|936.81|926.01|936.81|926.01|936.81|926.01|936.8|926|15
1647794990000|2022-03-20 16:49:50|936.8|926|936.81|926.01|936.81|926.01|936.8|926|14
1647795000000|2022-03-20 16:50:00|936.8|926|937|926.2|937.01|926.21|936.8|926|18
1647795010000|2022-03-20 16:50:10|936.9|926.1|936.9|926.1|936.9|926.1|936.9|926.1|1
1647795020000|2022-03-20 16:50:20|936.84|926.04|936.52|925.72|936.85|926.05|936.52|925.72|11
1647795030000|2022-03-20 16:50:30|936.53|925.73|936.85|926.05|936.85|926.05|936.52|925.72|6
1647795040000|2022-03-20 16:50:40|936.89|926.09|936.9|926.1|936.9|926.1|936.89|926.09|12
1647795050000|2022-03-20 16:50:50|936.89|926.09|937.29|926.49|937.29|926.49|936.89|926.09|9
1647795070000|2022-03-20 16:51:10|937.3|926.5|937.2|926.4|937.48|926.68|937.2|926.4|4
1647795080000|2022-03-20 16:51:20|937.04|926.24|936.89|926.09|937.04|926.24|936.89|926.09|3
1647795130000|2022-03-20 16:52:10|936.84|926.04|936.08|925.28|936.84|926.04|936.08|925.28|7
1647795140000|2022-03-20 16:52:20|936.15|925.35|935.82|925.02|936.15|925.35|935.82|925.02|3
1647795160000|2022-03-20 16:52:40|935.66|924.86|935.15|924.35|935.66|924.86|935.15|924.35|3
1647795220000|2022-03-20 16:53:40|935.24|924.44|935.23|924.43|935.24|924.44|935.22|924.42|6
1647795230000|2022-03-20 16:53:50|935.2|924.4|934.9|924.1|935.2|924.4|934.88|924.08|4
1647795240000|2022-03-20 16:54:00|934.88|924.08|935.15|924.35|935.15|924.35|934.88|924.08|2
1647795250000|2022-03-20 16:54:10|935.32|924.52|935.32|924.52|935.32|924.52|935.32|924.52|1
1647795260000|2022-03-20 16:54:20|935.49|924.69|935.15|924.35|935.49|924.69|935.15|924.35|7
1647795270000|2022-03-20 16:54:30|934.99|924.19|934.03|923.23|934.99|924.19|934.03|923.23|13
1647795280000|2022-03-20 16:54:40|933.93|923.13|933.94|923.14|934.27|923.47|933.93|923.13|8
1647795290000|2022-03-20 16:54:50|933.95|923.15|933.94|923.14|933.95|923.15|933.94|923.14|6
1647795300000|2022-03-20 16:55:00|934.15|923.35|933.93|923.13|934.28|923.48|933.93|923.13|9
1647795310000|2022-03-20 16:55:10|933.94|923.14|933.94|923.14|933.94|923.14|933.93|923.13|3
1647795320000|2022-03-20 16:55:20|933.93|923.13|934.07|923.27|934.14|923.34|933.84|923.04|14
1647795330000|2022-03-20 16:55:30|934.06|923.26|933.87|923.07|934.09|923.29|933.87|923.07|12
1647795340000|2022-03-20 16:55:40|933.97|923.17|933.96|923.16|934.14|923.34|933.96|923.16|8
1647795350000|2022-03-20 16:55:50|933.97|923.17|934.09|923.29|934.09|923.29|933.96|923.16|16
1647795360000|2022-03-20 16:56:00|934.05|923.25|933.85|923.05|934.09|923.29|933.85|923.05|7
1647795370000|2022-03-20 16:56:10|933.77|922.97|933.77|922.97|933.77|922.97|933.77|922.97|1
1647795390000|2022-03-20 16:56:30|933.71|922.91|933.92|923.12|933.92|923.12|933.66|922.86|11
1647795400000|2022-03-20 16:56:40|933.93|923.13|933.79|922.99|933.93|923.13|933.79|922.99|17
1647795410000|2022-03-20 16:56:50|933.91|923.11|933.62|922.82|933.92|923.12|933.62|922.82|6
1647795420000|2022-03-20 16:57:00|933.79|922.99|933.63|922.83|933.84|923.04|933.62|922.82|15
1647795430000|2022-03-20 16:57:10|933.62|922.82|932.77|921.97|933.63|922.83|932.77|921.97|15
1647795440000|2022-03-20 16:57:20|932.78|921.98|932.03|921.23|932.78|921.98|932.02|921.22|16
1647795450000|2022-03-20 16:57:30|932.02|921.22|932.81|922.01|932.82|922.02|932.02|921.22|18
1647795460000|2022-03-20 16:57:40|932.82|922.02|932.76|921.96|932.82|922.02|932.75|921.95|12
1647795470000|2022-03-20 16:57:50|932.75|921.95|932.75|921.95|932.76|921.96|932.75|921.95|15
1647795480000|2022-03-20 16:58:00|932.76|921.96|932.75|921.95|932.76|921.96|932.75|921.95|6
1647795490000|2022-03-20 16:58:10|932.76|921.96|932.09|921.29|932.76|921.96|932.08|921.28|8
1647795510000|2022-03-20 16:58:30|932|921.2|932|921.2|932|921.2|932|921.2|1
1647795520000|2022-03-20 16:58:40|932.12|921.32|932.12|921.32|932.12|921.32|932|921.2|3
1647795530000|2022-03-20 16:58:50|932.29|921.49|932.2|921.4|932.29|921.49|932.12|921.32|6
1647795540000|2022-03-20 16:59:00|932.62|921.82|932.93|922.13|932.93|922.13|932.2|921.4|5
1647795550000|2022-03-20 16:59:10|932.83|922.03|932.93|922.13|932.93|922.13|932.83|922.03|2
1647795560000|2022-03-20 16:59:20|933.38|922.58|933.38|922.58|933.4|922.6|933.38|922.58|3
1647795570000|2022-03-20 16:59:30|933.4|922.6|933.38|922.58|933.4|922.6|933.38|922.58|6
1647795580000|2022-03-20 16:59:40|933.4|922.6|933.38|922.58|933.4|922.6|933.38|922.58|12
1647795590000|2022-03-20 16:59:50|933.4|922.6|933.05|922.25|933.4|922.6|933.05|922.25|16
1647795600000|2022-03-20 17:00:00|932.97|922.17|932.63|921.83|933.03|922.23|932.63|921.83|3
1647795610000|2022-03-20 17:00:10|932.88|922.08|932.99|922.19|932.99|922.19|932.88|922.08|2
1647795620000|2022-03-20 17:00:20|932.98|922.18|932.98|922.18|932.98|922.18|932.98|922.18|1
1647795650000|2022-03-20 17:00:50|932.92|922.12|933.39|922.59|933.51|922.71|932.92|922.12|8
1647795660000|2022-03-20 17:01:00|933.14|922.34|933.14|922.34|933.51|922.71|933.14|922.34|7
1647795670000|2022-03-20 17:01:10|933.39|922.59|933.51|922.71|933.51|922.71|933.39|922.59|2
1647795680000|2022-03-20 17:01:20|933.39|922.59|933.14|922.34|933.39|922.59|933.14|922.34|2
1647795710000|2022-03-20 17:01:50|932.85|922.05|932.85|922.05|932.85|922.05|932.4|921.6|5
1647795720000|2022-03-20 17:02:00|932.6|921.8|932.84|922.04|932.98|922.18|932.31|921.51|8
1647795730000|2022-03-20 17:02:10|932.83|922.03|933.24|922.44|933.29|922.49|932.83|922.03|5
1647795740000|2022-03-20 17:02:20|933.29|922.49|932.96|922.16|933.3|922.5|932.95|922.15|8
1647795750000|2022-03-20 17:02:30|932.95|922.15|932.05|921.25|932.95|922.15|932.05|921.25|8
1647795760000|2022-03-20 17:02:40|932.04|921.24|932.36|921.56|932.36|921.56|932.04|921.24|5
1647795770000|2022-03-20 17:02:50|932.41|921.61|932.81|922.01|932.81|922.01|932.41|921.61|12
1647795800000|2022-03-20 17:03:20|932.8|922|932.8|922|932.81|922.01|932.8|922|7
1647795810000|2022-03-20 17:03:30|932.81|922.01|932.84|922.04|932.84|922.04|932.8|922|5
1647795830000|2022-03-20 17:03:50|933.02|922.22|932.87|922.07|933.02|922.22|932.87|922.07|8
1647795840000|2022-03-20 17:04:00|932.39|921.59|932.51|921.71|932.51|921.71|932.05|921.25|10
1647795850000|2022-03-20 17:04:10|932.77|921.97|932.88|922.08|932.88|922.08|932.77|921.97|11
1647795860000|2022-03-20 17:04:20|932.87|922.07|932.88|922.08|932.88|922.08|932.87|922.07|12
1647795870000|2022-03-20 17:04:30|932.87|922.07|933.73|922.93|933.73|922.93|932.87|922.07|23
1647795880000|2022-03-20 17:04:40|933.72|922.92|933.73|922.93|933.73|922.93|933.72|922.92|12
1647795890000|2022-03-20 17:04:50|933.72|922.92|933.73|922.93|933.73|922.93|933.72|922.92|14
1647795900000|2022-03-20 17:05:00|933.72|922.92|934.92|924.12|934.92|924.12|933.72|922.92|19
1647795910000|2022-03-20 17:05:10|934.91|924.11|935.01|924.21|935.02|924.22|934.91|924.11|11
1647795920000|2022-03-20 17:05:20|934.82|924.02|934.45|923.65|934.82|924.02|934.45|923.65|3
1647795970000|2022-03-20 17:06:10|934.33|923.53|934.06|923.26|934.33|923.53|934.06|923.26|5
1647795980000|2022-03-20 17:06:20|934.1|923.3|934.02|923.22|934.1|923.3|934.02|923.22|3
1647795990000|2022-03-20 17:06:30|934.03|923.23|933.41|922.61|934.03|923.23|933.41|922.61|5
1647796000000|2022-03-20 17:06:40|933.45|922.65|933.44|922.64|933.45|922.65|933.41|922.61|6
1647796010000|2022-03-20 17:06:50|933.45|922.65|933.44|922.64|933.45|922.65|933.44|922.64|2
1647796020000|2022-03-20 17:07:00|933.45|922.65|933.45|922.65|933.46|922.66|933.44|922.64|13
1647796030000|2022-03-20 17:07:10|933.46|922.66|933.45|922.65|933.46|922.66|933.45|922.65|2
1647796040000|2022-03-20 17:07:20|933.1|922.3|933.06|922.26|933.1|922.3|933.06|922.26|5
1647796050000|2022-03-20 17:07:30|933.07|922.27|933.06|922.26|933.07|922.27|933.06|922.26|2
1647796060000|2022-03-20 17:07:40|933.28|922.48|933.85|923.05|933.85|923.05|933.28|922.48|7
1647796100000|2022-03-20 17:08:20|933.97|923.17|934.07|923.27|934.09|923.29|933.97|923.17|4
1647796110000|2022-03-20 17:08:30|934.09|923.29|934.6|923.8|934.61|923.81|933.97|923.17|14
1647796120000|2022-03-20 17:08:40|934.18|923.38|934.18|923.38|934.18|923.38|934.06|923.26|6
1647796130000|2022-03-20 17:08:50|934.17|923.37|934.23|923.43|934.23|923.43|934.17|923.37|3
1647796140000|2022-03-20 17:09:00|934.54|923.74|934.54|923.74|934.54|923.74|934.54|923.74|1
1647796170000|2022-03-20 17:09:30|934.83|924.03|934.84|924.04|934.84|924.04|934.83|924.03|2
1647796180000|2022-03-20 17:09:40|934.85|924.05|934.84|924.04|934.85|924.05|934.84|924.04|6
1647796190000|2022-03-20 17:09:50|934.85|924.05|934.84|924.04|934.85|924.05|934.84|924.04|6
1647796200000|2022-03-20 17:10:00|935|924.2|935|924.2|935|924.2|935|924.2|1
1647796210000|2022-03-20 17:10:10|935.1|924.3|935.66|924.86|935.66|924.86|935.1|924.3|5
1647796270000|2022-03-20 17:11:10|935.65|924.85|935.78|924.98|935.78|924.98|935.65|924.85|2
1647796280000|2022-03-20 17:11:20|935.38|924.58|935.38|924.58|935.38|924.58|935.38|924.58|1
1647796290000|2022-03-20 17:11:30|935.39|924.59|935.39|924.59|935.39|924.59|935.39|924.59|1
1647796310000|2022-03-20 17:11:50|935.79|924.99|935.79|924.99|935.79|924.99|935.79|924.99|1
1647796330000|2022-03-20 17:12:10|936.09|925.29|936.08|925.28|936.09|925.29|936.08|925.28|2
1647796340000|2022-03-20 17:12:20|936|925.2|936.01|925.21|936.01|925.21|936|925.2|10
1647796360000|2022-03-20 17:12:40|936.18|925.38|936.6|925.8|936.6|925.8|936.18|925.38|11
1647796390000|2022-03-20 17:13:10|936.39|925.59|935.9|925.1|936.39|925.59|935.89|925.09|9
1647796400000|2022-03-20 17:13:20|935.89|925.09|935.21|924.41|935.89|925.09|935.21|924.41|5
1647796420000|2022-03-20 17:13:40|935.34|924.54|934.86|924.06|935.34|924.54|934.64|923.84|9
1647796430000|2022-03-20 17:13:50|934.43|923.63|934.73|923.93|934.73|923.93|934.31|923.51|7
1647796440000|2022-03-20 17:14:00|934.77|923.97|934.77|923.97|934.77|923.97|934.76|923.96|13
1647796450000|2022-03-20 17:14:10|934.76|923.96|934.79|923.99|934.79|923.99|934.76|923.96|19
1647796480000|2022-03-20 17:14:40|934.9|924.1|934.9|924.1|934.91|924.11|934.9|924.1|15
1647796490000|2022-03-20 17:14:50|934.91|924.11|934.9|924.1|934.91|924.11|934.9|924.1|4
1647796500000|2022-03-20 17:15:00|934.91|924.11|934.9|924.1|934.91|924.11|934.9|924.1|2
1647796510000|2022-03-20 17:15:10|934.91|924.11|935.78|924.98|935.78|924.98|934.9|924.1|13
1647796520000|2022-03-20 17:15:20|935.77|924.97|935.59|924.79|935.78|924.98|935.59|924.79|15
1647796530000|2022-03-20 17:15:30|935.6|924.8|935.6|924.8|935.61|924.81|935.6|924.8|3
1647796540000|2022-03-20 17:15:40|935.61|924.81|935.6|924.8|935.61|924.81|935.6|924.8|2
1647796550000|2022-03-20 17:15:50|935.61|924.81|935.6|924.8|935.61|924.81|935.6|924.8|2
1647796560000|2022-03-20 17:16:00|935.61|924.81|935.65|924.85|935.65|924.85|935.6|924.8|6
1647796600000|2022-03-20 17:16:40|935.93|925.13|936.04|925.24|936.04|925.24|935.93|925.13|5
1647796610000|2022-03-20 17:16:50|936.11|925.31|936|925.2|936.11|925.31|936|925.2|4
1647796670000|2022-03-20 17:17:50|935.9|925.1|935.99|925.19|935.99|925.19|935.89|925.09|6
1647796680000|2022-03-20 17:18:00|936.06|925.26|936.06|925.26|936.06|925.26|936.06|925.26|1
1647796700000|2022-03-20 17:18:20|936.13|925.33|935.35|924.55|936.13|925.33|935.35|924.55|4
1647796710000|2022-03-20 17:18:30|935.47|924.67|935.28|924.48|935.47|924.67|935.28|924.48|4
1647796720000|2022-03-20 17:18:40|935.47|924.67|935.28|924.48|935.47|924.67|935.28|924.48|2
1647796730000|2022-03-20 17:18:50|935.47|924.67|935.28|924.48|935.47|924.67|935.28|924.48|2
1647796740000|2022-03-20 17:19:00|935.49|924.69|935.28|924.48|935.49|924.69|935.28|924.48|2
1647796750000|2022-03-20 17:19:10|934.95|924.15|934.95|924.15|934.95|924.15|934.95|924.15|1
1647796760000|2022-03-20 17:19:20|935.05|924.25|935.13|924.33|935.13|924.33|935.05|924.25|2
1647796770000|2022-03-20 17:19:30|935.22|924.42|935.13|924.33|935.22|924.42|935.13|924.33|2
1647796810000|2022-03-20 17:20:10|935.12|924.32|935.12|924.32|935.13|924.33|935.12|924.32|7
1647796820000|2022-03-20 17:20:20|935.13|924.33|935.24|924.44|935.24|924.44|935.12|924.32|9
1647796830000|2022-03-20 17:20:30|935.27|924.47|935.27|924.47|935.27|924.47|935.27|924.47|1
1647796840000|2022-03-20 17:20:40|935.19|924.39|935.16|924.36|935.19|924.39|935.16|924.36|2
1647796850000|2022-03-20 17:20:50|935.24|924.44|935.15|924.35|935.24|924.44|935.15|924.35|4
1647796860000|2022-03-20 17:21:00|934.83|924.03|934.01|923.21|934.83|924.03|934.01|923.21|18
1647796870000|2022-03-20 17:21:10|934.02|923.22|934.01|923.21|934.02|923.22|934.01|923.21|16
1647796880000|2022-03-20 17:21:20|934.02|923.22|933.95|923.15|934.15|923.35|933.95|923.15|15
1647796890000|2022-03-20 17:21:30|933.94|923.14|933.28|922.48|934.04|923.24|933.04|922.24|7
1647796900000|2022-03-20 17:21:40|933.29|922.49|933.04|922.24|933.29|922.49|933.04|922.24|10
1647796910000|2022-03-20 17:21:50|933.05|922.25|933.04|922.24|933.05|922.25|933.04|922.24|16
1647796920000|2022-03-20 17:22:00|933.05|922.25|932.47|921.67|933.05|922.25|932.25|921.45|14
1647796930000|2022-03-20 17:22:10|932.25|921.45|932.92|922.12|932.92|922.12|932.25|921.45|3
1647796960000|2022-03-20 17:22:40|933.09|922.29|933.89|923.09|934.11|923.31|933.09|922.29|9
1647796970000|2022-03-20 17:22:50|934.01|923.21|934.01|923.21|934.02|923.22|934.01|923.21|13
1647796980000|2022-03-20 17:23:00|934.02|923.22|934.01|923.21|934.02|923.22|934.01|923.21|18
1647796990000|2022-03-20 17:23:10|934.02|923.22|933.19|922.39|934.02|923.22|933.19|922.39|10
1647797000000|2022-03-20 17:23:20|933.41|922.61|933.61|922.81|933.61|922.81|933.41|922.61|2
1647797010000|2022-03-20 17:23:30|933.41|922.61|933.61|922.81|933.61|922.81|933.41|922.61|2
1647797020000|2022-03-20 17:23:40|933.46|922.66|933.46|922.66|933.46|922.66|933.46|922.66|1
1647797030000|2022-03-20 17:23:50|933.29|922.49|933.46|922.66|933.46|922.66|933.29|922.49|4
1647797040000|2022-03-20 17:24:00|933.3|922.5|933.29|922.49|933.3|922.5|933.07|922.27|18
1647797050000|2022-03-20 17:24:10|933.3|922.5|933.7|922.9|933.78|922.98|933.3|922.5|5
1647797060000|2022-03-20 17:24:20|933.66|922.86|933.82|923.02|933.94|923.14|933.66|922.86|12
1647797070000|2022-03-20 17:24:30|933.81|923.01|933.54|922.74|933.94|923.14|933.54|922.74|9
1647797080000|2022-03-20 17:24:40|933.37|922.57|933.37|922.57|933.38|922.58|933.37|922.57|3
1647797090000|2022-03-20 17:24:50|933.38|922.58|933.54|922.74|933.54|922.74|933.37|922.57|13
1647797130000|2022-03-20 17:25:30|933.37|922.57|933.07|922.27|933.37|922.57|933.06|922.26|8
1647797140000|2022-03-20 17:25:40|932.98|922.18|932.95|922.15|933.03|922.23|932.95|922.15|5
1647797150000|2022-03-20 17:25:50|933.03|922.23|932.55|921.75|933.03|922.23|932.54|921.74|4
1647797160000|2022-03-20 17:26:00|932.54|921.74|932.1|921.3|932.55|921.75|932.1|921.3|15
1647797170000|2022-03-20 17:26:10|932.11|921.31|932.05|921.25|932.16|921.36|932.05|921.25|8
1647797180000|2022-03-20 17:26:20|932.06|921.26|932.05|921.25|932.06|921.26|932.05|921.25|10
1647797190000|2022-03-20 17:26:30|932.03|921.23|931.29|920.49|932.14|921.34|931.26|920.46|9
1647797200000|2022-03-20 17:26:40|931.52|920.72|931.93|921.13|931.96|921.16|931.52|920.72|5
1647797210000|2022-03-20 17:26:50|932.09|921.29|932.95|922.15|932.96|922.16|932.09|921.29|13
1647797220000|2022-03-20 17:27:00|932.96|922.16|932.93|922.13|932.96|922.16|932.93|922.13|19
1647797230000|2022-03-20 17:27:10|932.94|922.14|932.93|922.13|932.98|922.18|932.93|922.13|18
1647797240000|2022-03-20 17:27:20|932.94|922.14|932.94|922.14|932.94|922.14|932.93|922.13|9
1647797250000|2022-03-20 17:27:30|932.93|922.13|932.95|922.15|932.96|922.16|932.93|922.13|17
1647797260000|2022-03-20 17:27:40|932.96|922.16|932.95|922.15|932.96|922.16|932.95|922.15|6
1647797270000|2022-03-20 17:27:50|933.15|922.35|933.82|923.02|933.82|923.02|933.15|922.35|5
1647797280000|2022-03-20 17:28:00|933.51|922.71|933.51|922.71|933.51|922.71|933.5|922.7|7
1647797290000|2022-03-20 17:28:10|933.5|922.7|933.9|923.1|933.9|923.1|933.5|922.7|14
1647797300000|2022-03-20 17:28:20|933.89|923.09|933.9|923.1|933.9|923.1|933.89|923.09|10
1647797310000|2022-03-20 17:28:30|933.89|923.09|933.9|923.1|933.9|923.1|933.89|923.09|18
1647797320000|2022-03-20 17:28:40|933.89|923.09|933.9|923.1|933.9|923.1|933.89|923.09|18
1647797330000|2022-03-20 17:28:50|933.89|923.09|933.04|922.24|933.9|923.1|933.04|922.24|23
1647797340000|2022-03-20 17:29:00|933.03|922.23|933.04|922.24|933.04|922.24|933.03|922.23|8
1647797350000|2022-03-20 17:29:10|933.03|922.23|931.46|920.66|933.04|922.24|931.46|920.66|17
1647797360000|2022-03-20 17:29:20|931.16|920.36|930.8|920|931.26|920.46|930.8|920|16
1647797370000|2022-03-20 17:29:30|931.04|920.24|931.12|920.32|931.27|920.47|931.04|920.24|6
1647797380000|2022-03-20 17:29:40|931.13|920.33|931.21|920.41|931.67|920.87|931.13|920.33|5
1647797390000|2022-03-20 17:29:50|931.46|920.66|931.21|920.41|931.46|920.66|931.21|920.41|3
1647797400000|2022-03-20 17:30:00|931.18|920.38|931.13|920.33|931.18|920.38|931.13|920.33|2
1647797410000|2022-03-20 17:30:10|931.09|920.29|930.84|920.04|931.09|920.29|930.84|920.04|3
1647797420000|2022-03-20 17:30:20|930.88|920.08|930.84|920.04|930.88|920.08|930.8|920|4
1647797440000|2022-03-20 17:30:40|930.88|920.08|930.8|920|931.13|920.33|930.8|920|9
1647797450000|2022-03-20 17:30:50|930.84|920.04|931.13|920.33|931.13|920.33|930.8|920|6
1647797480000|2022-03-20 17:31:20|931.14|920.34|931.13|920.33|931.14|920.34|931.13|920.33|8
1647797490000|2022-03-20 17:31:30|931.14|920.34|931.09|920.29|931.14|920.34|931.09|920.29|4
1647797510000|2022-03-20 17:31:50|931.06|920.26|930.79|919.99|931.06|920.26|930.79|919.99|3
1647797520000|2022-03-20 17:32:00|930.73|919.93|931.02|920.22|931.02|920.22|930.52|919.72|11
1647797530000|2022-03-20 17:32:10|931.06|920.26|931.06|920.26|931.06|920.26|931.06|920.26|1
1647797550000|2022-03-20 17:32:30|931.17|920.37|931.38|920.58|931.38|920.58|931.17|920.37|2
1647797560000|2022-03-20 17:32:40|931.36|920.56|931.36|920.56|931.7|920.9|931.36|920.56|3
1647797570000|2022-03-20 17:32:50|931.15|920.35|931.03|920.23|931.15|920.35|931.03|920.23|4
1647797610000|2022-03-20 17:33:30|931.15|920.35|931.03|920.23|931.36|920.56|931.03|920.23|4
1647797640000|2022-03-20 17:34:00|931.01|920.21|930.76|919.96|931.01|920.21|930.73|919.93|3
1647797660000|2022-03-20 17:34:20|930.55|919.75|930.25|919.45|930.55|919.75|930.25|919.45|12
1647797670000|2022-03-20 17:34:30|930.26|919.46|930.1|919.3|930.26|919.46|930.1|919.3|7
1647797680000|2022-03-20 17:34:40|930.06|919.26|929.39|918.59|930.06|919.26|929.39|918.59|4
1647797690000|2022-03-20 17:34:50|929.38|918.58|929.12|918.32|929.39|918.59|929.12|918.32|11
1647797700000|2022-03-20 17:35:00|929.33|918.53|929.61|918.81|929.61|918.81|929.33|918.53|3
1647797710000|2022-03-20 17:35:10|929.52|918.72|929.33|918.53|929.52|918.72|929.32|918.52|5
1647797720000|2022-03-20 17:35:20|929.34|918.54|929.27|918.47|929.66|918.86|929.27|918.47|5
1647797730000|2022-03-20 17:35:30|929.36|918.56|929.7|918.9|929.7|918.9|929.36|918.56|2
1647797740000|2022-03-20 17:35:40|929.72|918.92|929.72|918.92|930|919.2|929.72|918.92|10
1647797770000|2022-03-20 17:36:10|929.66|918.86|929.66|918.86|929.83|919.03|929.66|918.86|3
1647797780000|2022-03-20 17:36:20|929.68|918.88|929.66|918.86|929.68|918.88|929.66|918.86|2
1647797790000|2022-03-20 17:36:30|929.65|918.85|929.71|918.91|929.71|918.91|929.65|918.85|2
1647797830000|2022-03-20 17:37:10|929.64|918.84|929.64|918.84|929.65|918.85|929.64|918.84|5
1647797840000|2022-03-20 17:37:20|929.65|918.85|929.65|918.85|929.65|918.85|929.64|918.84|5
1647797850000|2022-03-20 17:37:30|929.64|918.84|929.36|918.56|929.64|918.84|929.27|918.47|3
1647797860000|2022-03-20 17:37:40|929.71|918.91|929.71|918.91|929.71|918.91|929.71|918.91|1
1647797870000|2022-03-20 17:37:50|929.92|919.12|930.08|919.28|930.08|919.28|929.92|919.12|2
1647797880000|2022-03-20 17:38:00|929.98|919.18|929.98|919.18|929.98|919.18|929.98|919.18|1
1647797890000|2022-03-20 17:38:10|929.92|919.12|929.92|919.12|929.92|919.12|929.92|919.12|1
1647797950000|2022-03-20 17:39:10|929.65|918.85|929.26|918.46|929.65|918.85|929.22|918.42|11
1647797960000|2022-03-20 17:39:20|929.22|918.42|928.13|917.33|929.22|918.42|927.82|917.02|16
1647797970000|2022-03-20 17:39:30|927.82|917.02|927.76|916.96|927.82|917.02|927.41|916.61|4
1647797980000|2022-03-20 17:39:40|927.81|917.01|927.89|917.09|928.52|917.72|927.81|917.01|13
1647797990000|2022-03-20 17:39:50|927.9|917.1|927.8|917|927.99|917.19|927.8|917|16
1647798000000|2022-03-20 17:40:00|927.81|917.01|924.64|913.84|927.81|917.01|924.48|913.68|22
1647798010000|2022-03-20 17:40:10|924.03|913.23|923.95|913.15|924.18|913.38|923.85|913.05|8
1647798020000|2022-03-20 17:40:20|923.7|912.9|922.56|911.76|923.7|912.9|922.47|911.67|16
1647798030000|2022-03-20 17:40:30|922.48|911.68|921.23|910.43|922.68|911.88|921.22|910.42|15
1647798040000|2022-03-20 17:40:40|921.44|910.64|922.29|911.49|922.29|911.49|921.44|910.64|12
1647798050000|2022-03-20 17:40:50|922.34|911.54|924.98|914.18|924.98|914.18|922.34|911.54|20
1647798060000|2022-03-20 17:41:00|924.61|913.81|925.1|914.3|925.1|914.3|924.53|913.73|13
1647798070000|2022-03-20 17:41:10|925.33|914.53|923.95|913.15|925.93|915.13|923.95|913.15|18
1647798080000|2022-03-20 17:41:20|924.03|913.23|923.98|913.18|924.13|913.33|923.97|913.17|16
1647798090000|2022-03-20 17:41:30|923.97|913.17|922.4|911.6|923.97|913.17|922.4|911.6|17
1647798100000|2022-03-20 17:41:40|922.17|911.37|922.5|911.7|922.5|911.7|921.78|910.98|15
1647798110000|2022-03-20 17:41:50|922.48|911.68|921.27|910.47|922.48|911.68|921.27|910.47|12
1647798120000|2022-03-20 17:42:00|921.23|910.43|920.73|909.93|921.26|910.46|920.36|909.56|16
1647798130000|2022-03-20 17:42:10|920.72|909.92|920.78|909.98|920.78|909.98|920.15|909.35|11
1647798140000|2022-03-20 17:42:20|920.74|909.94|921.15|910.35|921.16|910.36|920.74|909.94|8
1647798150000|2022-03-20 17:42:30|920.91|910.11|920.92|910.12|920.92|910.12|920.67|909.87|12
1647798160000|2022-03-20 17:42:40|921.04|910.24|920.91|910.11|921.16|910.36|920.91|910.11|5
1647798170000|2022-03-20 17:42:50|920.92|910.12|920.86|910.06|921.1|910.3|920.86|910.06|6
1647798180000|2022-03-20 17:43:00|920.87|910.07|921.1|910.3|921.1|910.3|920.86|910.06|7
1647798200000|2022-03-20 17:43:20|921.16|910.36|921.96|911.16|921.96|911.16|921.14|910.34|6
1647798210000|2022-03-20 17:43:30|922.09|911.29|922.92|912.12|922.99|912.19|922.08|911.28|8
1647798220000|2022-03-20 17:43:40|922.91|912.11|922.4|911.6|922.91|912.11|922.37|911.57|11
1647798230000|2022-03-20 17:43:50|922.37|911.57|922.4|911.6|922.4|911.6|922.37|911.57|2
1647798240000|2022-03-20 17:44:00|922.37|911.57|922.91|912.11|922.91|912.11|922.37|911.57|13
1647798250000|2022-03-20 17:44:10|922.89|912.09|922.6|911.8|923.02|912.22|922.6|911.8|9
1647798270000|2022-03-20 17:44:30|922.64|911.84|923.28|912.48|923.29|912.49|922.64|911.84|12
1647798280000|2022-03-20 17:44:40|923.29|912.49|923.94|913.14|923.94|913.14|923.28|912.48|15
1647798290000|2022-03-20 17:44:50|923.93|913.13|924.3|913.5|924.3|913.5|923.93|913.13|9
1647798300000|2022-03-20 17:45:00|924.32|913.52|924.53|913.73|924.53|913.73|924.28|913.48|18
1647798310000|2022-03-20 17:45:10|924.48|913.68|924.09|913.29|924.8|914|924.09|913.29|14
1647798320000|2022-03-20 17:45:20|924.08|913.28|923.68|912.88|924.09|913.29|923.68|912.88|16
1647798330000|2022-03-20 17:45:30|923.51|912.71|923.72|912.92|923.72|912.92|923.51|912.71|10
1647798340000|2022-03-20 17:45:40|924.01|913.21|924.09|913.29|924.09|913.29|924.01|913.21|3
1647798350000|2022-03-20 17:45:50|924.02|913.22|923.71|912.91|924.02|913.22|923.71|912.91|7
1647798360000|2022-03-20 17:46:00|923.69|912.89|923.63|912.83|923.69|912.89|923.25|912.45|17
1647798370000|2022-03-20 17:46:10|923.47|912.67|923.16|912.36|923.47|912.67|923.16|912.36|4
1647798380000|2022-03-20 17:46:20|922.13|911.33|923.13|912.33|923.25|912.45|921.98|911.18|17
1647798390000|2022-03-20 17:46:30|923.25|912.45|923.27|912.47|923.27|912.47|922.96|912.16|10
1647798420000|2022-03-20 17:47:00|923.29|912.49|923.36|912.56|923.4|912.6|923.29|912.49|4
1647798430000|2022-03-20 17:47:10|923.4|912.6|924.12|913.32|924.12|913.32|923.36|912.56|18
1647798440000|2022-03-20 17:47:20|924.11|913.31|924.12|913.32|924.12|913.32|924.11|913.31|10
1647798450000|2022-03-20 17:47:30|924.16|913.36|924.27|913.47|924.27|913.47|924.16|913.36|12
1647798460000|2022-03-20 17:47:40|924.26|913.46|924.27|913.47|924.27|913.47|924.26|913.46|18
1647798470000|2022-03-20 17:47:50|924.26|913.46|924.27|913.47|924.27|913.47|924.26|913.46|18
1647798480000|2022-03-20 17:48:00|924.26|913.46|924.7|913.9|924.7|913.9|924.26|913.46|18
1647798490000|2022-03-20 17:48:10|924.71|913.91|924.5|913.7|924.94|914.14|924.49|913.69|10
1647798500000|2022-03-20 17:48:20|924.49|913.69|924.5|913.7|924.5|913.7|924.49|913.69|14
1647798510000|2022-03-20 17:48:30|924.4|913.6|923.56|912.76|924.4|913.6|923.42|912.62|8
1647798540000|2022-03-20 17:49:00|923.18|912.38|923.04|912.24|923.18|912.38|923.03|912.23|10
1647798550000|2022-03-20 17:49:10|923.03|912.23|923.98|913.18|923.98|913.18|923.03|912.23|15
1647798560000|2022-03-20 17:49:20|923.99|913.19|925.39|914.59|925.39|914.59|923.98|913.18|17
1647798570000|2022-03-20 17:49:30|925.36|914.56|925.4|914.6|925.4|914.6|925.36|914.56|17
1647798580000|2022-03-20 17:49:40|925.28|914.48|925.06|914.26|925.28|914.48|925.06|914.26|2
1647798590000|2022-03-20 17:49:50|924.98|914.18|924.13|913.33|924.98|914.18|924.13|913.33|7
1647798600000|2022-03-20 17:50:00|924.12|913.32|923.47|912.67|924.35|913.55|923.41|912.61|17
1647798610000|2022-03-20 17:50:10|923.46|912.66|923.47|912.67|923.5|912.7|923.46|912.66|18
1647798620000|2022-03-20 17:50:20|923.46|912.66|923.12|912.32|923.47|912.67|923.11|912.31|17
1647798630000|2022-03-20 17:50:30|923.11|912.31|922.97|912.17|923.11|912.31|922.97|912.17|13
1647798640000|2022-03-20 17:50:40|922.96|912.16|922.48|911.68|922.97|912.17|922.1|911.3|9
1647798650000|2022-03-20 17:50:50|922.1|911.3|922.1|911.3|922.1|911.3|922.1|911.3|1
1647798660000|2022-03-20 17:51:00|922.09|911.29|922.06|911.26|922.1|911.3|922.05|911.25|15
1647798670000|2022-03-20 17:51:10|922.05|911.25|921.22|910.42|922.06|911.26|921.22|910.42|12
1647798680000|2022-03-20 17:51:20|921.43|910.63|921.69|910.89|921.69|910.89|921.43|910.63|3
1647798690000|2022-03-20 17:51:30|921.74|910.94|922.09|911.29|922.09|911.29|921.73|910.93|4
1647798710000|2022-03-20 17:51:50|922.31|911.51|922.53|911.73|922.57|911.77|922.31|911.51|5
1647798720000|2022-03-20 17:52:00|922.92|912.12|922.92|912.12|922.92|912.12|922.91|912.11|15
1647798730000|2022-03-20 17:52:10|922.91|912.11|922.8|912|922.95|912.15|922.8|912|19
1647798740000|2022-03-20 17:52:20|922.81|912.01|922.12|911.32|922.81|912.01|922.12|911.32|10
1647798750000|2022-03-20 17:52:30|922.11|911.31|921.3|910.5|922.11|911.31|921.3|910.5|15
1647798760000|2022-03-20 17:52:40|921.29|910.49|921.69|910.89|921.75|910.95|921.29|910.49|10
1647798770000|2022-03-20 17:52:50|921.53|910.73|921.3|910.5|921.53|910.73|921.3|910.5|2
1647798780000|2022-03-20 17:53:00|921.29|910.49|921.33|910.53|921.33|910.53|921.29|910.49|8
1647798790000|2022-03-20 17:53:10|921.21|910.41|920.26|909.46|921.22|910.42|920.25|909.45|16
1647798800000|2022-03-20 17:53:20|920.25|909.45|920.22|909.42|920.26|909.46|920.22|909.42|11
1647798830000|2022-03-20 17:53:50|920.18|909.38|920.14|909.34|920.18|909.38|919.87|909.07|4
1647798840000|2022-03-20 17:54:00|920.22|909.42|920.22|909.42|920.22|909.42|920.21|909.41|3
1647798850000|2022-03-20 17:54:10|920.15|909.35|920.15|909.35|920.54|909.74|920.14|909.34|9
1647798860000|2022-03-20 17:54:20|920.14|909.34|920.15|909.35|920.15|909.35|920.13|909.33|8
1647798870000|2022-03-20 17:54:30|920.14|909.34|920.15|909.35|920.15|909.35|920.14|909.34|2
1647798880000|2022-03-20 17:54:40|920.33|909.53|920.54|909.74|920.54|909.74|920.33|909.53|2
1647798890000|2022-03-20 17:54:50|920.53|909.73|920.81|910.01|920.81|910.01|920.15|909.35|8
1647798900000|2022-03-20 17:55:00|920.69|909.89|920.15|909.35|920.69|909.89|919.99|909.19|6
1647798910000|2022-03-20 17:55:10|920.14|909.34|919.17|908.37|920.15|909.35|919.17|908.37|18
1647798920000|2022-03-20 17:55:20|919.09|908.29|920.06|909.26|920.18|909.38|919.09|908.29|8
1647798930000|2022-03-20 17:55:30|919.88|909.08|919.87|909.07|920.06|909.26|919.87|909.07|4
1647798940000|2022-03-20 17:55:40|919.54|908.74|919.91|909.11|919.91|909.11|919.54|908.74|14
1647798950000|2022-03-20 17:55:50|919.9|909.1|920.49|909.69|920.5|909.7|919.9|909.1|13
1647798960000|2022-03-20 17:56:00|920.66|909.86|920.7|909.9|920.7|909.9|920.66|909.86|2
1647798970000|2022-03-20 17:56:10|920.69|909.89|921.96|911.16|921.97|911.17|920.69|909.89|13
1647798980000|2022-03-20 17:56:20|921.97|911.17|921.96|911.16|921.97|911.17|921.92|911.12|12
1647798990000|2022-03-20 17:56:30|921.97|911.17|922.18|911.38|922.3|911.5|921.93|911.13|11
1647799000000|2022-03-20 17:56:40|921.96|911.16|921.53|910.73|921.97|911.17|921.53|910.73|16
1647799010000|2022-03-20 17:56:50|921.54|910.74|921.37|910.57|921.66|910.86|921.34|910.54|12
1647799020000|2022-03-20 17:57:00|921.38|910.58|921.33|910.53|921.38|910.58|921.33|910.53|19
1647799030000|2022-03-20 17:57:10|921.23|910.43|921.33|910.53|921.34|910.54|921.23|910.43|12
1647799040000|2022-03-20 17:57:20|921.34|910.54|921.35|910.55|921.36|910.56|921.33|910.53|5
1647799050000|2022-03-20 17:57:30|921.36|910.56|921.35|910.55|921.36|910.56|921.35|910.55|16
1647799060000|2022-03-20 17:57:40|921.36|910.56|921.35|910.55|921.36|910.56|921.35|910.55|18
1647799070000|2022-03-20 17:57:50|921.36|910.56|921.4|910.6|921.48|910.68|921.35|910.55|18
1647799080000|2022-03-20 17:58:00|921.41|910.61|921.4|910.6|921.41|910.61|921.4|910.6|16
1647799090000|2022-03-20 17:58:10|921.41|910.61|921.4|910.6|921.41|910.61|921.4|910.6|14
1647799100000|2022-03-20 17:58:20|921.41|910.61|921.4|910.6|921.41|910.61|921.4|910.6|16
1647799110000|2022-03-20 17:58:30|921.41|910.61|921.07|910.27|921.41|910.61|921.06|910.26|13
1647799120000|2022-03-20 17:58:40|921.06|910.26|921.06|910.26|921.07|910.27|921.06|910.26|15
1647799130000|2022-03-20 17:58:50|921.07|910.27|921.07|910.27|921.07|910.27|921.06|910.26|13
1647799140000|2022-03-20 17:59:00|921.06|910.26|921.06|910.26|921.06|910.26|921.06|910.26|1
1647799160000|2022-03-20 17:59:20|921.07|910.27|921.07|910.27|921.07|910.27|921.07|910.27|1
1647799170000|2022-03-20 17:59:30|921.06|910.26|921.07|910.27|921.07|910.27|921.06|910.26|2
1647799180000|2022-03-20 17:59:40|920.99|910.19|920.99|910.19|920.99|910.19|920.99|910.19|1
1647799190000|2022-03-20 17:59:50|921.03|910.23|922.01|911.21|922.01|911.21|921.03|910.23|9
1647799200000|2022-03-20 18:00:00|922.02|911.22|922.01|911.21|922.02|911.22|922.01|911.21|16
1647799210000|2022-03-20 18:00:10|922.02|911.22|921|910.2|922.02|911.22|921|910.2|14
1647799220000|2022-03-20 18:00:20|920.99|910.19|920.99|910.19|921|910.2|920.99|910.19|15
1647799230000|2022-03-20 18:00:30|921|910.2|920.75|909.95|921|910.2|920.62|909.82|5
1647799240000|2022-03-20 18:00:40|920.27|909.47|920.25|909.45|920.27|909.47|920.24|909.44|14
1647799250000|2022-03-20 18:00:50|920.24|909.44|920.25|909.45|920.25|909.45|920.24|909.44|6
1647799260000|2022-03-20 18:01:00|920.24|909.44|920.16|909.36|920.25|909.45|920.16|909.36|8
1647799280000|2022-03-20 18:01:20|920.38|909.58|922.36|911.56|922.36|911.56|920.16|909.36|10
1647799290000|2022-03-20 18:01:30|922.69|911.89|923.56|912.76|923.56|912.76|922.54|911.74|14
1647799300000|2022-03-20 18:01:40|923.59|912.79|923.64|912.84|923.64|912.84|923.59|912.79|14
1647799310000|2022-03-20 18:01:50|923.65|912.85|924.09|913.29|924.09|913.29|923.65|912.85|8
1647799320000|2022-03-20 18:02:00|924.08|913.28|924.12|913.32|924.12|913.32|924.08|913.28|18
1647799330000|2022-03-20 18:02:10|924.11|913.31|924.17|913.37|924.53|913.73|924.11|913.31|19
1647799340000|2022-03-20 18:02:20|924.18|913.38|924.12|913.32|924.18|913.38|924.11|913.31|13
1647799350000|2022-03-20 18:02:30|924.11|913.31|924.12|913.32|924.12|913.32|924.11|913.31|4
1647799360000|2022-03-20 18:02:40|924.11|913.31|924.99|914.19|924.99|914.19|924.11|913.31|11
1647799370000|2022-03-20 18:02:50|925|914.2|925.08|914.28|925.09|914.29|924.99|914.19|11
1647799380000|2022-03-20 18:03:00|925.09|914.29|925.02|914.22|925.09|914.29|925.02|914.22|2
1647799390000|2022-03-20 18:03:10|925.03|914.23|925.02|914.22|925.03|914.23|925.02|914.22|2
1647799400000|2022-03-20 18:03:20|925.03|914.23|925.02|914.22|925.03|914.23|925.02|914.22|2
1647799410000|2022-03-20 18:03:30|925.03|914.23|925.02|914.22|925.03|914.23|925.02|914.22|2
1647799420000|2022-03-20 18:03:40|925.03|914.23|926.36|915.56|926.36|915.56|925.03|914.23|11
1647799430000|2022-03-20 18:03:50|926.05|915.25|926.06|915.26|926.06|915.26|925.98|915.18|11
1647799440000|2022-03-20 18:04:00|926.05|915.25|926.06|915.26|926.06|915.26|926.05|915.25|10
1647799490000|2022-03-20 18:04:50|926.25|915.45|926.06|915.26|926.25|915.45|926.06|915.26|2
1647799500000|2022-03-20 18:05:00|926.25|915.45|926.38|915.58|926.38|915.58|926.06|915.26|4
1647799510000|2022-03-20 18:05:10|926.5|915.7|926.81|916.01|926.81|916.01|926.5|915.7|3
1647799520000|2022-03-20 18:05:20|926.55|915.75|926.15|915.35|926.55|915.75|926.15|915.35|5
1647799530000|2022-03-20 18:05:30|926.34|915.54|926.55|915.75|926.55|915.75|926.34|915.54|2
1647799540000|2022-03-20 18:05:40|926.81|916.01|926.81|916.01|926.81|916.01|926.81|916.01|1
1647799550000|2022-03-20 18:05:50|926.55|915.75|926.55|915.75|926.55|915.75|926.55|915.75|1
1647799560000|2022-03-20 18:06:00|926.34|915.54|926.34|915.54|926.34|915.54|926.34|915.54|1
1647799570000|2022-03-20 18:06:10|926.15|915.35|926.15|915.35|926.15|915.35|926.15|915.35|1
1647799590000|2022-03-20 18:06:30|925.97|915.17|925.42|914.62|925.97|915.17|925.42|914.62|7
1647799600000|2022-03-20 18:06:40|925.43|914.63|925.13|914.33|925.43|914.63|925.13|914.33|13
1647799610000|2022-03-20 18:06:50|925.14|914.34|925.13|914.33|925.14|914.34|925.13|914.33|6
1647799620000|2022-03-20 18:07:00|925.14|914.34|925.13|914.33|925.14|914.34|925.13|914.33|2
1647799630000|2022-03-20 18:07:10|925.36|914.56|925.13|914.33|925.36|914.56|925.13|914.33|2
1647799640000|2022-03-20 18:07:20|925.12|914.32|925.12|914.32|925.12|914.32|925.12|914.32|1
1647799650000|2022-03-20 18:07:30|925.13|914.33|925.12|914.32|925.13|914.33|925.12|914.32|14
1647799660000|2022-03-20 18:07:40|925.13|914.33|924.95|914.15|925.13|914.33|924.94|914.14|10
1647799670000|2022-03-20 18:07:50|924.94|914.14|924.95|914.15|924.96|914.16|924.94|914.14|16
1647799680000|2022-03-20 18:08:00|924.96|914.16|925.82|915.02|925.82|915.02|924.95|914.15|10
1647799690000|2022-03-20 18:08:10|925.83|915.03|925.89|915.09|925.89|915.09|925.82|915.02|8
1647799700000|2022-03-20 18:08:20|925.88|915.08|925.89|915.09|926.08|915.28|925.88|915.08|10
1647799710000|2022-03-20 18:08:30|925.9|915.1|925.89|915.09|925.9|915.1|925.89|915.09|18
1647799720000|2022-03-20 18:08:40|925.9|915.1|925.92|915.12|926.11|915.31|925.89|915.09|19
1647799730000|2022-03-20 18:08:50|925.91|915.11|926.11|915.31|926.11|915.31|925.91|915.11|14
1647799740000|2022-03-20 18:09:00|926.1|915.3|925.92|915.12|926.11|915.31|925.92|915.12|7
1647799750000|2022-03-20 18:09:10|925.93|915.13|925.92|915.12|925.93|915.13|925.92|915.12|6
1647799760000|2022-03-20 18:09:20|925.93|915.13|925.92|915.12|925.93|915.13|925.92|915.12|8
1647799770000|2022-03-20 18:09:30|925.93|915.13|925.92|915.12|926.22|915.42|925.92|915.12|20
1647799780000|2022-03-20 18:09:40|925.93|915.13|926.25|915.45|926.28|915.48|925.92|915.12|14
1647799790000|2022-03-20 18:09:50|926.28|915.48|926.28|915.48|926.28|915.48|926.25|915.45|15
1647799800000|2022-03-20 18:10:00|926.25|915.45|926.05|915.25|926.72|915.92|926.05|915.25|9
1647799810000|2022-03-20 18:10:10|926.04|915.24|926.05|915.25|926.36|915.56|926.04|915.24|7
1647799820000|2022-03-20 18:10:20|926.04|915.24|926.05|915.25|926.05|915.25|926.04|915.24|10
1647799830000|2022-03-20 18:10:30|926.04|915.24|926.05|915.25|926.05|915.25|926.04|915.24|2
1647799840000|2022-03-20 18:10:40|926.04|915.24|926.05|915.25|926.05|915.25|926.04|915.24|12
1647799850000|2022-03-20 18:10:50|926.04|915.24|925.42|914.62|926.1|915.3|925.42|914.62|16
1647799860000|2022-03-20 18:11:00|925.35|914.55|924.79|913.99|925.35|914.55|924.38|913.58|8
1647799870000|2022-03-20 18:11:10|924.9|914.1|925.12|914.32|925.12|914.32|924.87|914.07|3
1647799880000|2022-03-20 18:11:20|925.11|914.31|924.28|913.48|925.11|914.31|924.28|913.48|8
1647799890000|2022-03-20 18:11:30|924.01|913.21|923.94|913.14|924.01|913.21|923.94|913.14|2
1647799910000|2022-03-20 18:11:50|924.08|913.28|923.99|913.19|924.08|913.28|923.99|913.19|11
1647799920000|2022-03-20 18:12:00|924|913.2|923.96|913.16|924|913.2|923.96|913.16|12
1647799930000|2022-03-20 18:12:10|923.95|913.15|923.95|913.15|923.95|913.15|923.95|913.15|1
1647799940000|2022-03-20 18:12:20|923.96|913.16|923.56|912.76|923.96|913.16|923.55|912.75|21
1647799950000|2022-03-20 18:12:30|923.51|912.71|923.89|913.09|923.89|913.09|923.51|912.71|4
1647799960000|2022-03-20 18:12:40|923.88|913.08|923.88|913.08|923.88|913.08|923.88|913.08|1
1647800030000|2022-03-20 18:13:50|923.54|912.74|923.4|912.6|923.54|912.74|923.05|912.25|9
1647800040000|2022-03-20 18:14:00|923.38|912.58|923.9|913.1|923.9|913.1|923.38|912.58|19
1647800050000|2022-03-20 18:14:10|923.89|913.09|923.9|913.1|923.9|913.1|923.89|913.09|4
1647800060000|2022-03-20 18:14:20|923.89|913.09|924.91|914.11|924.91|914.11|923.89|913.09|14
1647800070000|2022-03-20 18:14:30|924.92|914.12|924.91|914.11|924.92|914.12|924.91|914.11|6
1647800080000|2022-03-20 18:14:40|924.92|914.12|924.93|914.13|924.93|914.13|924.91|914.11|16
1647800090000|2022-03-20 18:14:50|924.92|914.12|924.95|914.15|924.96|914.16|924.92|914.12|17
1647800100000|2022-03-20 18:15:00|924.96|914.16|925.84|915.04|925.84|915.04|924.95|914.15|10
1647800120000|2022-03-20 18:15:20|925.85|915.05|925.84|915.04|925.86|915.06|925.84|915.04|12
1647800130000|2022-03-20 18:15:30|925.85|915.05|925.84|915.04|925.85|915.05|925.84|915.04|14
1647800140000|2022-03-20 18:15:40|925.85|915.05|924.33|913.53|925.85|915.05|924.33|913.53|9
1647800150000|2022-03-20 18:15:50|924.34|913.54|924.25|913.45|924.34|913.54|924.25|913.45|10
1647800160000|2022-03-20 18:16:00|924.24|913.44|924.24|913.44|924.24|913.44|924.23|913.43|5
1647800180000|2022-03-20 18:16:20|924.45|913.65|924.66|913.86|924.66|913.86|924.45|913.65|2
1647800200000|2022-03-20 18:16:40|924.81|914.01|924.5|913.7|924.81|914.01|924.5|913.7|5
1647800210000|2022-03-20 18:16:50|924.29|913.49|924.96|914.16|924.96|914.16|924.29|913.49|4
1647800220000|2022-03-20 18:17:00|925.11|914.31|925.03|914.23|925.11|914.31|925.03|914.23|5
1647800230000|2022-03-20 18:17:10|925.04|914.24|925.04|914.24|925.04|914.24|925.04|914.24|1
1647800240000|2022-03-20 18:17:20|925.03|914.23|925.03|914.23|925.03|914.23|925.03|914.23|1
1647800260000|2022-03-20 18:17:40|925.04|914.24|925.11|914.31|925.11|914.31|925.03|914.23|4
1647800270000|2022-03-20 18:17:50|925.33|914.53|925.84|915.04|925.84|915.04|925.33|914.53|3
1647800290000|2022-03-20 18:18:10|925.95|915.15|925.96|915.16|925.99|915.19|925.95|915.15|5
1647800300000|2022-03-20 18:18:20|925.97|915.17|925.96|915.16|925.97|915.17|925.96|915.16|10
1647800310000|2022-03-20 18:18:30|925.76|914.96|925.15|914.35|925.76|914.96|925.15|914.35|14
1647800320000|2022-03-20 18:18:40|925.1|914.3|925.09|914.29|925.1|914.3|925.08|914.28|18
1647800330000|2022-03-20 18:18:50|925.08|914.28|925.05|914.25|925.09|914.29|925.04|914.24|9
1647800340000|2022-03-20 18:19:00|925.04|914.24|925.04|914.24|925.1|914.3|925.03|914.23|19
1647800350000|2022-03-20 18:19:10|925.03|914.23|925.1|914.3|925.1|914.3|925.03|914.23|5
1647800390000|2022-03-20 18:19:50|925.33|914.53|926.04|915.24|926.04|915.24|925.33|914.53|3
1647800400000|2022-03-20 18:20:00|926.05|915.25|926.05|915.25|926.05|915.25|926.04|915.24|3
1647800420000|2022-03-20 18:20:20|926.07|915.27|926.07|915.27|926.07|915.27|926.07|915.27|1
1647800440000|2022-03-20 18:20:40|926.08|915.28|926.86|916.06|926.87|916.07|926.08|915.28|6
1647800450000|2022-03-20 18:20:50|926.87|916.07|926.87|916.07|926.87|916.07|926.86|916.06|11
1647800460000|2022-03-20 18:21:00|927.06|916.26|927.06|916.26|927.06|916.26|927.06|916.26|1
1647800500000|2022-03-20 18:21:40|926.37|915.57|926.37|915.57|926.37|915.57|926.36|915.56|11
1647800510000|2022-03-20 18:21:50|926.36|915.56|926.37|915.57|926.37|915.57|926.36|915.56|10
1647800520000|2022-03-20 18:22:00|926.36|915.56|926.37|915.57|926.37|915.57|926.36|915.56|14
1647800530000|2022-03-20 18:22:10|926.36|915.56|926.09|915.29|926.37|915.57|926.09|915.29|7
1647800540000|2022-03-20 18:22:20|926.08|915.28|926.04|915.24|926.09|915.29|926.04|915.24|14
1647800550000|2022-03-20 18:22:30|926.05|915.25|925.25|914.45|926.05|915.25|925.25|914.45|17
1647800560000|2022-03-20 18:22:40|925.26|914.46|925.25|914.45|925.26|914.46|925.25|914.45|6
1647800570000|2022-03-20 18:22:50|925.49|914.69|926.03|915.23|926.03|915.23|925.49|914.69|5
1647800580000|2022-03-20 18:23:00|926.04|915.24|926.03|915.23|926.04|915.24|926.03|915.23|2
1647800590000|2022-03-20 18:23:10|926.05|915.25|926.05|915.25|926.26|915.46|926.05|915.25|3
1647800600000|2022-03-20 18:23:20|926.26|915.46|926.42|915.62|926.47|915.67|926.26|915.46|15
1647800610000|2022-03-20 18:23:30|926.47|915.67|927.16|916.36|927.16|916.36|926.42|915.62|13
1647800620000|2022-03-20 18:23:40|927.28|916.48|927.05|916.25|927.28|916.48|926.98|916.18|4
1647800640000|2022-03-20 18:24:00|927.23|916.43|927.23|916.43|927.23|916.43|927.23|916.43|1
1647800650000|2022-03-20 18:24:10|927.36|916.56|927.72|916.92|927.72|916.92|927.36|916.56|3
1647800660000|2022-03-20 18:24:20|927.74|916.94|927.74|916.94|927.74|916.94|927.74|916.94|1
1647800670000|2022-03-20 18:24:30|927.78|916.98|927.78|916.98|927.79|916.99|927.78|916.98|3
1647800680000|2022-03-20 18:24:40|927.88|917.08|927.78|916.98|927.88|917.08|927.78|916.98|4
1647800690000|2022-03-20 18:24:50|927.79|916.99|927.78|916.98|927.79|916.99|927.78|916.98|4
1647800700000|2022-03-20 18:25:00|927.79|916.99|927.82|917.02|927.82|917.02|927.78|916.98|5
1647800720000|2022-03-20 18:25:20|927.92|917.12|927.82|917.02|928.03|917.23|927.82|917.02|4
1647800730000|2022-03-20 18:25:30|927.92|917.12|928.07|917.27|928.1|917.3|927.92|917.12|4
1647800740000|2022-03-20 18:25:40|928.49|917.69|929.03|918.23|929.04|918.24|928.49|917.69|13
1647800750000|2022-03-20 18:25:50|929.04|918.24|929.03|918.23|929.04|918.24|929.03|918.23|16
1647800760000|2022-03-20 18:26:00|929.04|918.24|929.03|918.23|929.04|918.24|929.03|918.23|18
1647800770000|2022-03-20 18:26:10|929.04|918.24|929.03|918.23|929.04|918.24|929.03|918.23|16
1647800780000|2022-03-20 18:26:20|929.04|918.24|928.4|917.6|929.04|918.24|928.18|917.38|10
1647800790000|2022-03-20 18:26:30|928.41|917.61|928.37|917.57|928.6|917.8|928.37|917.57|11
1647800800000|2022-03-20 18:26:40|928.36|917.56|928.37|917.57|928.37|917.57|928.36|917.56|12
1647800810000|2022-03-20 18:26:50|928.36|917.56|928.37|917.57|928.37|917.57|928.36|917.56|16
1647800820000|2022-03-20 18:27:00|928.36|917.56|928.32|917.52|928.37|917.57|928.32|917.52|9
1647800840000|2022-03-20 18:27:20|928.03|917.23|928.27|917.47|928.36|917.56|928.02|917.22|8
1647800850000|2022-03-20 18:27:30|928.06|917.26|928.36|917.56|928.37|917.57|928.05|917.25|15
1647800860000|2022-03-20 18:27:40|928.37|917.57|928.06|917.26|928.37|917.57|928.05|917.25|12
1647800870000|2022-03-20 18:27:50|928.05|917.25|928.05|917.25|928.06|917.26|928.05|917.25|15
1647800880000|2022-03-20 18:28:00|928.06|917.26|928.06|917.26|928.06|917.26|928.05|917.25|11
1647800890000|2022-03-20 18:28:10|928.05|917.25|928.06|917.26|928.06|917.26|928.05|917.25|16
1647800900000|2022-03-20 18:28:20|928.05|917.25|928.06|917.26|928.06|917.26|928.05|917.25|14
1647800910000|2022-03-20 18:28:30|928.05|917.25|928.06|917.26|928.06|917.26|928.05|917.25|14
1647800920000|2022-03-20 18:28:40|928.05|917.25|928.05|917.25|928.06|917.26|928.05|917.25|15
1647800930000|2022-03-20 18:28:50|928.06|917.26|928.06|917.26|928.27|917.47|928.05|917.25|19
1647800940000|2022-03-20 18:29:00|928.05|917.25|928.06|917.26|928.06|917.26|928.05|917.25|10
1647800950000|2022-03-20 18:29:10|928.05|917.25|928.52|917.72|928.53|917.73|928.05|917.25|9
1647800960000|2022-03-20 18:29:20|928.55|917.75|928.92|918.12|928.94|918.14|928.55|917.75|12
1647800970000|2022-03-20 18:29:30|928.91|918.11|928.9|918.1|928.92|918.12|928.9|918.1|12
1647800980000|2022-03-20 18:29:40|928.91|918.11|928.89|918.09|928.91|918.11|928.89|918.09|11
1647801000000|2022-03-20 18:30:00|928.95|918.15|928.99|918.19|928.99|918.19|928.95|918.15|9
1647801010000|2022-03-20 18:30:10|929|918.2|928.99|918.19|929|918.2|928.99|918.19|2
1647801020000|2022-03-20 18:30:20|929|918.2|928.99|918.19|929|918.2|928.99|918.19|8
1647801030000|2022-03-20 18:30:30|929|918.2|928.99|918.19|929|918.2|928.99|918.19|2
1647801040000|2022-03-20 18:30:40|929|918.2|928.99|918.19|929|918.2|928.99|918.19|4
1647801050000|2022-03-20 18:30:50|928.66|917.86|928.56|917.76|928.66|917.86|928.4|917.6|3
1647801070000|2022-03-20 18:31:10|928.4|917.6|928.18|917.38|928.4|917.6|928.18|917.38|2
1647801080000|2022-03-20 18:31:20|928.12|917.32|928.12|917.32|928.12|917.32|928.12|917.32|1
1647801090000|2022-03-20 18:31:30|928.36|917.56|928.53|917.73|928.53|917.73|928.36|917.56|2
1647801100000|2022-03-20 18:31:40|928.4|917.6|928.52|917.72|928.57|917.77|928.19|917.39|20
1647801110000|2022-03-20 18:31:50|928.53|917.73|928.52|917.72|928.57|917.77|928.52|917.72|16
1647801120000|2022-03-20 18:32:00|928.53|917.73|928.51|917.71|928.57|917.77|928.15|917.35|12
1647801130000|2022-03-20 18:32:10|928.55|917.75|928.92|918.12|928.93|918.13|928.51|917.71|13
1647801140000|2022-03-20 18:32:20|928.93|918.13|928.56|917.76|928.93|918.13|928.55|917.75|9
1647801150000|2022-03-20 18:32:30|928.43|917.63|928.21|917.41|928.56|917.76|928.21|917.41|4
1647801160000|2022-03-20 18:32:40|928.2|917.4|928.2|917.4|928.21|917.41|928.2|917.4|15
1647801170000|2022-03-20 18:32:50|928.21|917.41|928.2|917.4|928.21|917.41|928.2|917.4|14
1647801180000|2022-03-20 18:33:00|928.21|917.41|928.2|917.4|928.21|917.41|928.2|917.4|14
1647801190000|2022-03-20 18:33:10|928.21|917.41|928.2|917.4|928.21|917.41|928.2|917.4|8
1647801210000|2022-03-20 18:33:30|928.16|917.36|928.16|917.36|928.16|917.36|928.15|917.35|3
1647801220000|2022-03-20 18:33:40|928.15|917.35|928.08|917.28|928.16|917.36|928.08|917.28|3
1647801230000|2022-03-20 18:33:50|927.98|917.18|927.98|917.18|927.98|917.18|927.98|917.18|1
1647801260000|2022-03-20 18:34:20|927.99|917.19|927.98|917.18|927.99|917.19|927.98|917.18|6
1647801270000|2022-03-20 18:34:30|927.99|917.19|927.98|917.18|927.99|917.19|927.98|917.18|10
1647801280000|2022-03-20 18:34:40|927.99|917.19|927.98|917.18|927.99|917.19|927.98|917.18|10
1647801290000|2022-03-20 18:34:50|927.99|917.19|927.82|917.02|927.99|917.19|927.82|917.02|13
1647801300000|2022-03-20 18:35:00|927.83|917.03|927.82|917.02|927.83|917.03|927.82|917.02|12
1647801310000|2022-03-20 18:35:10|927.83|917.03|927.82|917.02|927.83|917.03|927.82|917.02|12
1647801320000|2022-03-20 18:35:20|927.83|917.03|927.82|917.02|927.83|917.03|927.82|917.02|14
1647801330000|2022-03-20 18:35:30|927.83|917.03|927.87|917.07|927.87|917.07|927.82|917.02|13
1647801340000|2022-03-20 18:35:40|927.9|917.1|927.9|917.1|927.9|917.1|927.9|917.1|1
1647801360000|2022-03-20 18:36:00|927.83|917.03|927.83|917.03|927.83|917.03|927.83|917.03|1
1647801380000|2022-03-20 18:36:20|927.84|917.04|927.84|917.04|927.84|917.04|927.84|917.04|1
1647801400000|2022-03-20 18:36:40|927.91|917.11|928.23|917.43|928.23|917.43|927.91|917.11|7
1647801410000|2022-03-20 18:36:50|928.48|917.68|928.74|917.94|928.74|917.94|928.48|917.68|3
1647801420000|2022-03-20 18:37:00|928.51|917.71|928.28|917.48|928.51|917.71|928.28|917.48|3
1647801430000|2022-03-20 18:37:10|928.24|917.44|928.24|917.44|928.37|917.57|928.24|917.44|3
1647801440000|2022-03-20 18:37:20|928.2|917.4|927.47|916.67|928.2|917.4|927.41|916.61|10
1647801450000|2022-03-20 18:37:30|927.67|916.87|927.88|917.08|927.88|917.08|927.67|916.87|2
1647801460000|2022-03-20 18:37:40|927.89|917.09|927.89|917.09|927.89|917.09|927.89|917.09|1
1647801470000|2022-03-20 18:37:50|927.88|917.08|927.43|916.63|927.88|917.08|927.43|916.63|13
1647801480000|2022-03-20 18:38:00|927.44|916.64|926.93|916.13|927.44|916.64|926.93|916.13|14
1647801490000|2022-03-20 18:38:10|926.92|916.12|926.93|916.13|926.93|916.13|926.92|916.12|10
1647801500000|2022-03-20 18:38:20|926.58|915.78|926.1|915.3|926.58|915.78|926.1|915.3|8
1647801510000|2022-03-20 18:38:30|926.33|915.53|926.33|915.53|926.45|915.65|926.33|915.53|3
1647801520000|2022-03-20 18:38:40|926.45|915.65|926.45|915.65|926.46|915.66|926.45|915.65|5
1647801530000|2022-03-20 18:38:50|926.46|915.66|926.45|915.65|926.46|915.66|926.45|915.65|14
1647801540000|2022-03-20 18:39:00|926.46|915.66|926.54|915.74|926.55|915.75|926.45|915.65|17
1647801550000|2022-03-20 18:39:10|926.55|915.75|927.05|916.25|927.3|916.5|926.54|915.74|11
1647801560000|2022-03-20 18:39:20|927.04|916.24|927.04|916.24|927.05|916.25|927.04|916.24|7
1647801570000|2022-03-20 18:39:30|927.05|916.25|926.7|915.9|927.05|916.25|926.7|915.9|6
1647801580000|2022-03-20 18:39:40|926.71|915.91|926.7|915.9|926.71|915.91|926.7|915.9|8
1647801590000|2022-03-20 18:39:50|926.71|915.91|926.7|915.9|926.71|915.91|926.7|915.9|4
1647801620000|2022-03-20 18:40:20|926.71|915.91|926.71|915.91|926.72|915.92|926.71|915.91|3
1647801630000|2022-03-20 18:40:30|926.72|915.92|926.72|915.92|926.72|915.92|926.72|915.92|1
1647801680000|2022-03-20 18:41:20|926.7|915.9|926.7|915.9|926.7|915.9|926.7|915.9|1
1647801690000|2022-03-20 18:41:30|926.68|915.88|926.68|915.88|926.7|915.9|926.68|915.88|7
1647801700000|2022-03-20 18:41:40|926.7|915.9|926.25|915.45|926.7|915.9|926.24|915.44|16
1647801710000|2022-03-20 18:41:50|926.24|915.44|925.89|915.09|926.25|915.45|925.89|915.09|9
1647801720000|2022-03-20 18:42:00|925.88|915.08|925.88|915.08|925.89|915.09|925.88|915.08|13
1647801730000|2022-03-20 18:42:10|925.89|915.09|925.88|915.08|925.89|915.09|925.88|915.08|2
1647801740000|2022-03-20 18:42:20|925.67|914.87|925.37|914.57|925.67|914.87|925.06|914.26|10
1647801750000|2022-03-20 18:42:30|925.44|914.64|925.54|914.74|925.55|914.75|925.44|914.64|16
1647801760000|2022-03-20 18:42:40|925.55|914.75|925.55|914.75|925.55|914.75|925.54|914.74|5
1647801770000|2022-03-20 18:42:50|925.56|914.76|926.33|915.53|926.33|915.53|925.56|914.76|5
1647801780000|2022-03-20 18:43:00|926.35|915.55|926.43|915.63|926.43|915.63|926.33|915.53|16
1647801790000|2022-03-20 18:43:10|926.46|915.66|926.44|915.64|926.48|915.68|926.43|915.63|17
1647801800000|2022-03-20 18:43:20|926.45|915.65|927.34|916.54|927.46|916.66|926.44|915.64|13
1647801810000|2022-03-20 18:43:30|927.33|916.53|926.58|915.78|927.45|916.65|926.58|915.78|8
1647801820000|2022-03-20 18:43:40|926.71|915.91|926.71|915.91|926.71|915.91|926.71|915.91|1
1647801830000|2022-03-20 18:43:50|926.5|915.7|926.71|915.91|926.71|915.91|926.25|915.45|4
1647801840000|2022-03-20 18:44:00|926.5|915.7|925.9|915.1|926.5|915.7|925.9|915.1|4
1647801850000|2022-03-20 18:44:10|926.23|915.43|926.23|915.43|926.24|915.44|926.23|915.43|7
1647801860000|2022-03-20 18:44:20|926.24|915.44|926.23|915.43|926.24|915.44|926.23|915.43|16
1647801870000|2022-03-20 18:44:30|926.24|915.44|926.23|915.43|926.24|915.44|926.23|915.43|14
1647801880000|2022-03-20 18:44:40|926.24|915.44|926.23|915.43|926.24|915.44|926.23|915.43|4
1647801900000|2022-03-20 18:45:00|926.45|915.65|926.4|915.6|926.66|915.86|926.35|915.55|6
1647801910000|2022-03-20 18:45:10|926.41|915.61|926.45|915.65|926.45|915.65|926.4|915.6|5
1647801920000|2022-03-20 18:45:20|926.46|915.66|926.45|915.65|926.46|915.66|926.45|915.65|12
1647801930000|2022-03-20 18:45:30|926.46|915.66|926.45|915.65|926.46|915.66|926.45|915.65|10
1647801940000|2022-03-20 18:45:40|926.46|915.66|926.45|915.65|926.46|915.66|926.45|915.65|14
1647801950000|2022-03-20 18:45:50|926.46|915.66|926.46|915.66|926.46|915.66|926.45|915.65|11
1647801960000|2022-03-20 18:46:00|926.5|915.7|926.38|915.58|926.5|915.7|926.38|915.58|2
1647801970000|2022-03-20 18:46:10|926.36|915.56|926.36|915.56|926.38|915.58|926.36|915.56|3
1647801980000|2022-03-20 18:46:20|926.38|915.58|925.86|915.06|926.38|915.58|925.86|915.06|13
1647801990000|2022-03-20 18:46:30|925.87|915.07|925.57|914.77|925.87|915.07|925.57|914.77|13
1647802000000|2022-03-20 18:46:40|925.58|914.78|925.28|914.48|925.58|914.78|925.28|914.48|18
1647802010000|2022-03-20 18:46:50|924.91|914.11|924.19|913.39|924.91|914.11|924.19|913.39|8
1647802020000|2022-03-20 18:47:00|924.2|913.4|924.36|913.56|924.54|913.74|924.19|913.39|16
1647802030000|2022-03-20 18:47:10|924.14|913.34|924.02|913.22|924.15|913.35|924.02|913.22|12
1647802040000|2022-03-20 18:47:20|923.92|913.12|924.02|913.22|924.02|913.22|923.91|913.11|4
1647802050000|2022-03-20 18:47:30|924.03|913.23|924.14|913.34|924.14|913.34|923.92|913.12|4
1647802060000|2022-03-20 18:47:40|924.48|913.68|924.71|913.91|924.85|914.05|924.48|913.68|17
1647802080000|2022-03-20 18:48:00|924.72|913.92|924.71|913.91|924.72|913.92|924.71|913.91|8
1647802090000|2022-03-20 18:48:10|924.72|913.92|925.02|914.22|925.02|914.22|924.71|913.91|10
1647802100000|2022-03-20 18:48:20|925.01|914.21|925.42|914.62|925.42|914.62|925.01|914.21|16
1647802110000|2022-03-20 18:48:30|925.47|914.67|925.97|915.17|926|915.2|925.42|914.62|18
1647802120000|2022-03-20 18:48:40|926|915.2|926|915.2|926|915.2|925.94|915.14|9
1647802140000|2022-03-20 18:49:00|925.99|915.19|926|915.2|926|915.2|925.99|915.19|2
1647802160000|2022-03-20 18:49:20|926.01|915.21|926|915.2|926.01|915.21|926|915.2|8
1647802170000|2022-03-20 18:49:30|926.01|915.21|926|915.2|926.01|915.21|926|915.2|10
1647802180000|2022-03-20 18:49:40|926.01|915.21|925.79|914.99|926.01|915.21|925.66|914.86|5
1647802190000|2022-03-20 18:49:50|926.04|915.24|926.1|915.3|926.1|915.3|926.04|915.24|2
1647802200000|2022-03-20 18:50:00|926.11|915.31|926.1|915.3|926.11|915.31|926.1|915.3|2
1647802210000|2022-03-20 18:50:10|926.11|915.31|926.12|915.32|926.12|915.32|926.1|915.3|3
1647802220000|2022-03-20 18:50:20|926.21|915.41|926.65|915.85|926.65|915.85|926.21|915.41|3
1647802230000|2022-03-20 18:50:30|926.45|915.65|926.21|915.41|926.45|915.65|926.21|915.41|2
1647802260000|2022-03-20 18:51:00|926.35|915.55|926.35|915.55|926.35|915.55|926.34|915.54|11
1647802270000|2022-03-20 18:51:10|926.34|915.54|926.82|916.02|926.82|916.02|926.34|915.54|6
1647802290000|2022-03-20 18:51:30|926.83|916.03|926.83|916.03|926.83|916.03|926.83|916.03|1
1647802300000|2022-03-20 18:51:40|926.8|916|926.38|915.58|926.83|916.03|926.37|915.57|14
1647802310000|2022-03-20 18:51:50|926.37|915.57|926.83|916.03|926.83|916.03|926.37|915.57|17
1647802320000|2022-03-20 18:52:00|926.62|915.82|926.83|916.03|926.83|916.03|926.58|915.78|4
1647802370000|2022-03-20 18:52:50|926.84|916.04|926.84|916.04|926.84|916.04|926.84|916.04|1
1647802380000|2022-03-20 18:53:00|926.89|916.09|926.45|915.65|927.23|916.43|926.45|915.65|16
1647802390000|2022-03-20 18:53:10|926.66|915.86|926.88|916.08|926.88|916.08|926.65|915.85|3
1647802400000|2022-03-20 18:53:20|926.89|916.09|927.2|916.4|927.2|916.4|926.89|916.09|6
1647802410000|2022-03-20 18:53:30|927.19|916.39|927.2|916.4|927.2|916.4|927.19|916.39|2
1647802420000|2022-03-20 18:53:40|927.19|916.39|927.2|916.4|927.2|916.4|927.19|916.39|2
1647802430000|2022-03-20 18:53:50|926.95|916.15|926.5|915.7|927|916.2|926.49|915.69|8
1647802440000|2022-03-20 18:54:00|926.49|915.69|926.99|916.19|927|916.2|926.49|915.69|17
1647802450000|2022-03-20 18:54:10|927|916.2|926.99|916.19|927|916.2|926.99|916.19|18
1647802460000|2022-03-20 18:54:20|927|916.2|927.34|916.54|927.41|916.61|926.99|916.19|13
1647802470000|2022-03-20 18:54:30|927.35|916.55|927.22|916.42|927.35|916.55|927.22|916.42|2
1647802480000|2022-03-20 18:54:40|927.23|916.43|926.97|916.17|927.34|916.54|926.94|916.14|16
1647802490000|2022-03-20 18:54:50|926.98|916.18|926.98|916.18|926.98|916.18|926.97|916.17|15
1647802500000|2022-03-20 18:55:00|926.97|916.17|927.02|916.22|927.02|916.22|926.97|916.17|14
1647802510000|2022-03-20 18:55:10|927.01|916.21|927.01|916.21|927.02|916.22|927.01|916.21|7
1647802530000|2022-03-20 18:55:30|927.02|916.22|927.02|916.22|927.02|916.22|927.01|916.21|9
1647802540000|2022-03-20 18:55:40|927.01|916.21|927.01|916.21|927.02|916.22|927.01|916.21|9
1647802550000|2022-03-20 18:55:50|926.95|916.15|927.01|916.21|927.02|916.22|926.54|915.74|12
1647802560000|2022-03-20 18:56:00|927.02|916.22|927.06|916.26|927.4|916.6|927.01|916.21|14
1647802570000|2022-03-20 18:56:10|927.07|916.27|926.98|916.18|927.28|916.48|926.98|916.18|5
1647802580000|2022-03-20 18:56:20|926.97|916.17|926.98|916.18|926.98|916.18|926.97|916.17|14
1647802590000|2022-03-20 18:56:30|926.97|916.17|926.98|916.18|926.98|916.18|926.97|916.17|16
1647802600000|2022-03-20 18:56:40|926.97|916.17|926.98|916.18|926.98|916.18|926.97|916.17|4
1647802610000|2022-03-20 18:56:50|926.97|916.17|926.98|916.18|926.98|916.18|926.97|916.17|12
1647802620000|2022-03-20 18:57:00|926.97|916.17|927.02|916.22|927.02|916.22|926.97|916.17|16
1647802630000|2022-03-20 18:57:10|927.01|916.21|927.02|916.22|927.02|916.22|927.01|916.21|16
1647802640000|2022-03-20 18:57:20|927.01|916.21|926.99|916.19|927.47|916.67|926.99|916.19|16
1647802650000|2022-03-20 18:57:30|926.95|916.15|926.6|915.8|926.95|916.15|926.6|915.8|5
1647802660000|2022-03-20 18:57:40|926.75|915.95|927.35|916.55|927.35|916.55|926.75|915.95|6
1647802670000|2022-03-20 18:57:50|927.36|916.56|927.04|916.24|927.36|916.56|927.03|916.23|20
1647802680000|2022-03-20 18:58:00|927.03|916.23|927.04|916.24|927.04|916.24|927.03|916.23|12
1647802690000|2022-03-20 18:58:10|927.03|916.23|927.88|917.08|927.88|917.08|927.03|916.23|16
1647802700000|2022-03-20 18:58:20|927.96|917.16|927.96|917.16|927.97|917.17|927.96|917.16|3
1647802710000|2022-03-20 18:58:30|928|917.2|928.03|917.23|928.04|917.24|928|917.2|6
1647802720000|2022-03-20 18:58:40|928.04|917.24|928.04|917.24|928.04|917.24|928.03|917.23|15
1647802730000|2022-03-20 18:58:50|928.02|917.22|928.02|917.22|928.03|917.23|928.02|917.22|9
1647802740000|2022-03-20 18:59:00|928.03|917.23|928.04|917.24|928.04|917.24|928.02|917.22|15
1647802750000|2022-03-20 18:59:10|928.03|917.23|928.04|917.24|928.04|917.24|928.03|917.23|8
1647802770000|2022-03-20 18:59:30|928.03|917.23|928.04|917.24|928.25|917.45|928.03|917.23|6
1647802780000|2022-03-20 18:59:40|928.36|917.56|928.36|917.56|928.36|917.56|928.35|917.55|17
1647802790000|2022-03-20 18:59:50|928.35|917.55|928.25|917.45|928.36|917.56|928.04|917.24|15
1647802800000|2022-03-20 19:00:00|928.36|917.56|927.99|917.19|928.41|917.61|927.97|917.17|19
1647802810000|2022-03-20 19:00:10|927.98|917.18|927.99|917.19|927.99|917.19|927.98|917.18|18
1647802820000|2022-03-20 19:00:20|927.98|917.18|927.11|916.31|927.99|917.19|927.11|916.31|17
1647802830000|2022-03-20 19:00:30|927.1|916.3|927.54|916.74|927.54|916.74|927.1|916.3|9
1647802840000|2022-03-20 19:00:40|927.53|916.73|927.54|916.74|927.54|916.74|927.53|916.73|4
1647802850000|2022-03-20 19:00:50|927.55|916.75|927.54|916.74|927.55|916.75|927.54|916.74|16
1647802860000|2022-03-20 19:01:00|927.55|916.75|927.54|916.74|927.55|916.75|927.54|916.74|12
1647802870000|2022-03-20 19:01:10|927.41|916.61|927.1|916.3|927.41|916.61|927.09|916.29|8
1647802880000|2022-03-20 19:01:20|927.09|916.29|926.54|915.74|927.1|916.3|926.54|915.74|15
1647802890000|2022-03-20 19:01:30|926.22|915.42|926.1|915.3|926.22|915.42|926.1|915.3|4
1647802900000|2022-03-20 19:01:40|926.11|915.31|926.1|915.3|926.14|915.34|926.1|915.3|14
1647802910000|2022-03-20 19:01:50|926.33|915.53|926.4|915.6|926.52|915.72|926.18|915.38|9
1647802920000|2022-03-20 19:02:00|926.39|915.59|926.37|915.57|926.53|915.73|926.36|915.56|14
1647802930000|2022-03-20 19:02:10|926.36|915.56|926.08|915.28|926.37|915.57|926.08|915.28|10
1647802950000|2022-03-20 19:02:30|926.37|915.57|926.29|915.49|926.37|915.57|926.29|915.49|4
1647802960000|2022-03-20 19:02:40|926.3|915.5|926.29|915.49|926.3|915.5|926.29|915.49|12
1647802970000|2022-03-20 19:02:50|926.3|915.5|926.29|915.49|926.3|915.5|926.29|915.49|6
1647802980000|2022-03-20 19:03:00|926.3|915.5|926.29|915.49|926.3|915.5|926.29|915.49|18
1647802990000|2022-03-20 19:03:10|926.3|915.5|926.29|915.49|926.3|915.5|926.29|915.49|10
1647803000000|2022-03-20 19:03:20|926.3|915.5|926.13|915.33|926.3|915.5|926.13|915.33|15
1647803010000|2022-03-20 19:03:30|926.14|915.34|925.89|915.09|926.14|915.34|925.89|915.09|6
1647803020000|2022-03-20 19:03:40|926.13|915.33|926.13|915.33|926.14|915.34|926.13|915.33|11
1647803030000|2022-03-20 19:03:50|926.14|915.34|925.89|915.09|926.14|915.34|925.89|915.09|7
1647803040000|2022-03-20 19:04:00|925.83|915.03|925.83|915.03|925.83|915.03|925.83|915.03|1
1647803050000|2022-03-20 19:04:10|926.15|915.35|926.16|915.36|926.16|915.36|926.14|915.34|11
1647803060000|2022-03-20 19:04:20|926.08|915.28|926.07|915.27|926.09|915.29|926.07|915.27|6
1647803070000|2022-03-20 19:04:30|926.08|915.28|926.07|915.27|926.08|915.28|926.07|915.27|18
1647803080000|2022-03-20 19:04:40|926.08|915.28|926.07|915.27|926.08|915.28|926.07|915.27|18
1647803090000|2022-03-20 19:04:50|926.08|915.28|926.07|915.27|926.08|915.28|926.07|915.27|16
1647803100000|2022-03-20 19:05:00|926.08|915.28|926.07|915.27|926.08|915.28|926.07|915.27|18
1647803110000|2022-03-20 19:05:10|926.08|915.28|926.07|915.27|926.08|915.28|926.07|915.27|16
1647803120000|2022-03-20 19:05:20|926.08|915.28|926.44|915.64|926.44|915.64|926.07|915.27|18
1647803130000|2022-03-20 19:05:30|926.4|915.6|926.44|915.64|926.44|915.64|926.4|915.6|18
1647803140000|2022-03-20 19:05:40|926.4|915.6|926.44|915.64|926.44|915.64|926.4|915.6|18
1647803150000|2022-03-20 19:05:50|926.4|915.6|926.55|915.75|926.55|915.75|926.4|915.6|20
1647803160000|2022-03-20 19:06:00|926.54|915.74|927.02|916.22|927.02|916.22|926.5|915.7|11
1647803190000|2022-03-20 19:06:30|926.99|916.19|927.03|916.23|927.27|916.47|926.99|916.19|4
1647803200000|2022-03-20 19:06:40|927.02|916.22|926.54|915.74|927.03|916.23|926.53|915.73|14
1647803210000|2022-03-20 19:06:50|926.53|915.73|927|916.2|927|916.2|926.21|915.41|22
1647803220000|2022-03-20 19:07:00|927.01|916.21|927.01|916.21|927.01|916.21|927|916.2|9
1647803230000|2022-03-20 19:07:10|927.02|916.22|927.02|916.22|927.02|916.22|927.01|916.21|13
1647803240000|2022-03-20 19:07:20|927.01|916.21|927.02|916.22|927.02|916.22|927.01|916.21|14
1647803250000|2022-03-20 19:07:30|927.01|916.21|927.02|916.22|927.02|916.22|927.01|916.21|16
1647803260000|2022-03-20 19:07:40|927.23|916.43|927.13|916.33|927.53|916.73|927.12|916.32|17
1647803270000|2022-03-20 19:07:50|927.12|916.32|927.96|917.16|927.96|917.16|927.12|916.32|15
1647803280000|2022-03-20 19:08:00|927.98|917.18|927.98|917.18|927.98|917.18|927.97|917.17|15
1647803300000|2022-03-20 19:08:20|927.99|917.19|928.37|917.57|928.4|917.6|927.99|917.19|10
1647803310000|2022-03-20 19:08:30|928.38|917.58|928.49|917.69|928.49|917.69|928.38|917.58|15
1647803330000|2022-03-20 19:08:50|928.65|917.85|929.23|918.43|929.39|918.59|928.65|917.85|16
1647803340000|2022-03-20 19:09:00|929.06|918.26|928.99|918.19|929.06|918.26|928.98|918.18|14
1647803350000|2022-03-20 19:09:10|928.98|918.18|929.01|918.21|929.02|918.22|928.98|918.18|9
1647803360000|2022-03-20 19:09:20|929.02|918.22|929.01|918.21|929.02|918.22|929.01|918.21|2
1647803370000|2022-03-20 19:09:30|929.02|918.22|929.03|918.23|929.03|918.23|929.01|918.21|5
1647803390000|2022-03-20 19:09:50|929.04|918.24|929.11|918.31|929.34|918.54|929.03|918.23|11
1647803400000|2022-03-20 19:10:00|929.1|918.3|929.21|918.41|929.21|918.41|929.1|918.3|3
1647803420000|2022-03-20 19:10:20|929.2|918.4|929.21|918.41|929.21|918.41|929.2|918.4|2
1647803440000|2022-03-20 19:10:40|929.22|918.42|929.62|918.82|929.62|918.82|929.22|918.42|2
1647803450000|2022-03-20 19:10:50|929.89|919.09|929.89|919.09|929.89|919.09|929.89|919.09|1
1647803470000|2022-03-20 19:11:10|929.9|919.1|929.95|919.15|929.95|919.15|929.9|919.1|5
1647803480000|2022-03-20 19:11:20|929.94|919.14|929.95|919.15|929.95|919.15|929.94|919.14|2
1647803550000|2022-03-20 19:12:30|929.87|919.07|930.2|919.4|930.2|919.4|929.87|919.07|10
1647803560000|2022-03-20 19:12:40|930.08|919.28|930.08|919.28|930.08|919.28|929.94|919.14|16
1647803570000|2022-03-20 19:12:50|929.94|919.14|930.08|919.28|930.2|919.4|929.94|919.14|17
1647803580000|2022-03-20 19:13:00|929.94|919.14|929.94|919.14|929.95|919.15|929.94|919.14|17
1647803590000|2022-03-20 19:13:10|929.95|919.15|930.01|919.21|930.01|919.21|929.94|919.14|10
1647803600000|2022-03-20 19:13:20|930.06|919.26|929.39|918.59|930.06|919.26|929.39|918.59|4
1647803610000|2022-03-20 19:13:30|929.38|918.58|929.38|918.58|929.38|918.58|929.38|918.58|1
1647803620000|2022-03-20 19:13:40|929.39|918.59|929.39|918.59|929.39|918.59|929.39|918.59|1
1647803630000|2022-03-20 19:13:50|929.61|918.81|930.05|919.25|930.05|919.25|929.61|918.81|3
1647803690000|2022-03-20 19:14:50|930.02|919.22|930.03|919.23|930.03|919.23|929.99|919.19|3
1647803700000|2022-03-20 19:15:00|930.04|919.24|930.04|919.24|930.04|919.24|930.04|919.24|1
1647803720000|2022-03-20 19:15:20|929.73|918.93|929.73|918.93|929.73|918.93|929.73|918.93|1
1647803750000|2022-03-20 19:15:50|930.05|919.25|930.05|919.25|930.05|919.25|930.05|919.25|1
1647803760000|2022-03-20 19:16:00|930.07|919.27|930.07|919.27|930.07|919.27|930.07|919.27|1
1647803770000|2022-03-20 19:16:10|930.2|919.4|930.43|919.63|930.43|919.63|930.2|919.4|5
1647803790000|2022-03-20 19:16:30|930.72|919.92|930.81|920.01|931.09|920.29|930.72|919.92|8
1647803800000|2022-03-20 19:16:40|931.09|920.29|930.81|920.01|931.09|920.29|930.81|920.01|5
1647803810000|2022-03-20 19:16:50|930.93|920.13|930.82|920.02|931.09|920.29|930.81|920.01|9
1647803820000|2022-03-20 19:17:00|930.81|920.01|930.83|920.03|930.83|920.03|930.81|920.01|3
1647803850000|2022-03-20 19:17:30|931.01|920.21|931.11|920.31|931.11|920.31|931.01|920.21|3
1647803860000|2022-03-20 19:17:40|931.24|920.44|931.2|920.4|931.24|920.44|931.2|920.4|2
1647803880000|2022-03-20 19:18:00|931.25|920.45|931.25|920.45|931.25|920.45|931.25|920.45|1
1647803890000|2022-03-20 19:18:10|931.42|920.62|931.42|920.62|931.64|920.84|931.42|920.62|3
1647803900000|2022-03-20 19:18:20|931.45|920.65|931.4|920.6|931.45|920.65|931.4|920.6|2
1647803910000|2022-03-20 19:18:30|931.63|920.83|932.07|921.27|932.07|921.27|931.63|920.83|3
1647803920000|2022-03-20 19:18:40|931.91|921.11|931.91|921.11|931.91|921.11|931.62|920.82|3
1647803930000|2022-03-20 19:18:50|931.66|920.86|931.66|920.86|931.67|920.87|931.66|920.86|9
1647803940000|2022-03-20 19:19:00|931.67|920.87|932.06|921.26|932.06|921.26|931.67|920.87|3
1647803980000|2022-03-20 19:19:40|931.96|921.16|931.37|920.57|931.96|921.16|931.37|920.57|3
1647803990000|2022-03-20 19:19:50|931.36|920.56|931.36|920.56|931.36|920.56|931.36|920.56|1
1647804000000|2022-03-20 19:20:00|931.05|920.25|931.05|920.25|931.05|920.25|931.05|920.25|1
1647804010000|2022-03-20 19:20:10|931.06|920.26|931.05|920.25|931.06|920.26|931.05|920.25|4
1647804040000|2022-03-20 19:20:40|931.29|920.49|931.51|920.71|931.51|920.71|931.29|920.49|6
1647804050000|2022-03-20 19:20:50|931.45|920.65|931.51|920.71|931.51|920.71|931.45|920.65|4
1647804070000|2022-03-20 19:21:10|931.52|920.72|932.01|921.21|932.01|921.21|931.51|920.71|7
1647804080000|2022-03-20 19:21:20|932.02|921.22|932.01|921.21|932.02|921.22|932.01|921.21|12
1647804090000|2022-03-20 19:21:30|932.02|921.22|932.01|921.21|932.02|921.22|932.01|921.21|18
1647804100000|2022-03-20 19:21:40|932.02|921.22|932|921.2|932.02|921.22|932|921.2|15
1647804130000|2022-03-20 19:22:10|931.53|920.73|931.49|920.69|931.53|920.73|931.15|920.35|11
1647804140000|2022-03-20 19:22:20|931.48|920.68|931.66|920.86|931.66|920.86|931.36|920.56|6
1647804150000|2022-03-20 19:22:30|931.48|920.68|931.66|920.86|931.66|920.86|931.48|920.68|2
1647804160000|2022-03-20 19:22:40|931.48|920.68|931.18|920.38|931.48|920.68|931.18|920.38|3
1647804170000|2022-03-20 19:22:50|931.1|920.3|930.86|920.06|931.1|920.3|930.86|920.06|2
1647804190000|2022-03-20 19:23:10|930.89|920.09|930.89|920.09|930.89|920.09|930.89|920.09|1
1647804200000|2022-03-20 19:23:20|930.83|920.03|930.09|919.29|930.83|920.03|930.09|919.29|3
1647804210000|2022-03-20 19:23:30|930.08|919.28|930.09|919.29|930.44|919.64|930.08|919.28|12
1647804220000|2022-03-20 19:23:40|930.1|919.3|930.09|919.29|930.1|919.3|930.09|919.29|4
1647804230000|2022-03-20 19:23:50|930.08|919.28|930.09|919.29|930.09|919.29|930.08|919.28|4
1647804240000|2022-03-20 19:24:00|930.08|919.28|930.09|919.29|930.09|919.29|929.98|919.18|10
1647804250000|2022-03-20 19:24:10|930.08|919.28|930.09|919.29|930.1|919.3|930.08|919.28|8
1647804260000|2022-03-20 19:24:20|930.1|919.3|930.09|919.29|930.1|919.3|930.09|919.29|4
1647804270000|2022-03-20 19:24:30|930.1|919.3|930.09|919.29|930.1|919.3|930.09|919.29|6
1647804280000|2022-03-20 19:24:40|930.1|919.3|930.09|919.29|930.1|919.3|930.09|919.29|2
1647804290000|2022-03-20 19:24:50|930.1|919.3|930.09|919.29|930.1|919.3|930.09|919.29|2
1647804300000|2022-03-20 19:25:00|930.1|919.3|930.09|919.29|930.1|919.3|930.09|919.29|2
1647804310000|2022-03-20 19:25:10|930.08|919.28|930.44|919.64|930.44|919.64|930.08|919.28|6
1647804320000|2022-03-20 19:25:20|930.41|919.61|930.44|919.64|930.45|919.65|930.09|919.29|19
1647804330000|2022-03-20 19:25:30|930.41|919.61|930.44|919.64|930.44|919.64|930.41|919.61|18
1647804340000|2022-03-20 19:25:40|930.41|919.61|930.48|919.68|930.53|919.73|930.41|919.61|20
1647804350000|2022-03-20 19:25:50|930.49|919.69|930.49|919.69|930.49|919.69|930.48|919.68|15
1647804360000|2022-03-20 19:26:00|930.48|919.68|930.49|919.69|930.49|919.69|930.48|919.68|18
1647804370000|2022-03-20 19:26:10|930.48|919.68|930.49|919.69|930.49|919.69|930.13|919.33|20
1647804380000|2022-03-20 19:26:20|930.48|919.68|930.13|919.33|930.49|919.69|930.13|919.33|18
1647804390000|2022-03-20 19:26:30|930.14|919.34|930.14|919.34|930.14|919.34|930.14|919.34|1
1647804400000|2022-03-20 19:26:40|930.13|919.33|930.08|919.28|930.14|919.34|930.08|919.28|14
1647804410000|2022-03-20 19:26:50|930.09|919.29|930.07|919.27|930.09|919.29|930.07|919.27|10
1647804420000|2022-03-20 19:27:00|930.05|919.25|930.05|919.25|930.39|919.59|930.04|919.24|8
1647804430000|2022-03-20 19:27:10|930.04|919.24|930.05|919.25|930.05|919.25|930.04|919.24|6
1647804450000|2022-03-20 19:27:30|930.06|919.26|930.05|919.25|930.06|919.26|930.05|919.25|8
1647804460000|2022-03-20 19:27:40|930.06|919.26|930.05|919.25|930.06|919.26|930.05|919.25|10
1647804470000|2022-03-20 19:27:50|930.06|919.26|930.05|919.25|930.06|919.26|930.05|919.25|12
1647804480000|2022-03-20 19:28:00|930.06|919.26|930.05|919.25|930.06|919.26|930.05|919.25|10
1647804490000|2022-03-20 19:28:10|930.06|919.26|930.05|919.25|930.06|919.26|930.05|919.25|10
1647804500000|2022-03-20 19:28:20|930.06|919.26|930.05|919.25|930.06|919.26|930.05|919.25|6
1647804510000|2022-03-20 19:28:30|930.06|919.26|930.15|919.35|930.15|919.35|930.05|919.25|5
1647804520000|2022-03-20 19:28:40|930.36|919.56|930.15|919.35|930.36|919.56|930.15|919.35|2
1647804550000|2022-03-20 19:29:10|930.36|919.56|930.91|920.11|930.91|920.11|930.36|919.56|5
1647804560000|2022-03-20 19:29:20|930.99|920.19|931.05|920.25|931.05|920.25|930.99|920.19|3
1647804570000|2022-03-20 19:29:30|931.04|920.24|931.05|920.25|931.05|920.25|931.04|920.24|10
1647804580000|2022-03-20 19:29:40|931.04|920.24|931.05|920.25|931.05|920.25|931.04|920.24|8
1647804590000|2022-03-20 19:29:50|931.26|920.46|931.26|920.46|931.26|920.46|931.26|920.46|1
1647804610000|2022-03-20 19:30:10|931.25|920.45|931.26|920.46|931.26|920.46|931.25|920.45|2
1647804640000|2022-03-20 19:30:40|931.29|920.49|932.1|921.3|932.11|921.31|931.27|920.47|9
1647804650000|2022-03-20 19:30:50|932.34|921.54|933.02|922.22|933.02|922.22|932.34|921.54|12
1647804660000|2022-03-20 19:31:00|933.01|922.21|933.36|922.56|933.36|922.56|933.01|922.21|5
1647804670000|2022-03-20 19:31:10|933.35|922.55|933.36|922.56|933.36|922.56|933.35|922.55|4
1647804680000|2022-03-20 19:31:20|933.35|922.55|932.52|921.72|933.36|922.56|932.52|921.72|6
1647804690000|2022-03-20 19:31:30|932.53|921.73|932.52|921.72|932.53|921.73|932.52|921.72|12
1647804700000|2022-03-20 19:31:40|932.41|921.61|932.45|921.65|932.45|921.65|932.41|921.61|10
1647804710000|2022-03-20 19:31:50|932.41|921.61|932.47|921.67|932.47|921.67|932.41|921.61|19
1647804720000|2022-03-20 19:32:00|932.43|921.63|932.47|921.67|932.47|921.67|932.43|921.63|10
1647804730000|2022-03-20 19:32:10|932.43|921.63|932.13|921.33|932.47|921.67|932.12|921.32|11
1647804740000|2022-03-20 19:32:20|932.12|921.32|932.13|921.33|932.13|921.33|932.12|921.32|12
1647804760000|2022-03-20 19:32:40|932.12|921.32|932.13|921.33|932.13|921.33|932.12|921.32|12
1647804770000|2022-03-20 19:32:50|932.12|921.32|932.13|921.33|932.13|921.33|932.12|921.32|14
1647804780000|2022-03-20 19:33:00|932.12|921.32|932.47|921.67|932.47|921.67|932.12|921.32|4
1647804790000|2022-03-20 19:33:10|932.55|921.75|932.99|922.19|932.99|922.19|932.55|921.75|4
1647804800000|2022-03-20 19:33:20|933|922.2|932.99|922.19|933|922.2|932.99|922.19|8
1647804810000|2022-03-20 19:33:30|933|922.2|933.47|922.67|933.48|922.68|932.99|922.19|16
1647804820000|2022-03-20 19:33:40|933.48|922.68|933.47|922.67|933.48|922.68|933.47|922.67|18
1647804830000|2022-03-20 19:33:50|933.48|922.68|933.95|923.15|933.95|923.15|933.46|922.66|10
1647804840000|2022-03-20 19:34:00|933.94|923.14|933.95|923.15|933.95|923.15|933.94|923.14|4
1647804850000|2022-03-20 19:34:10|933.99|923.19|934.04|923.24|934.04|923.24|933.94|923.14|9
1647804860000|2022-03-20 19:34:20|934.14|923.34|934.1|923.3|934.14|923.34|934.09|923.29|4
1647804870000|2022-03-20 19:34:30|934.18|923.38|934.18|923.38|934.18|923.38|934.18|923.38|1
1647804880000|2022-03-20 19:34:40|934.17|923.37|934.18|923.38|934.18|923.38|934.17|923.37|2
1647804890000|2022-03-20 19:34:50|934.17|923.37|934.17|923.37|934.18|923.38|934.17|923.37|15
1647804900000|2022-03-20 19:35:00|934.18|923.38|934.24|923.44|934.62|923.82|934.17|923.37|10
1647804910000|2022-03-20 19:35:10|934.28|923.48|934.32|923.52|934.32|923.52|934.28|923.48|4
1647804920000|2022-03-20 19:35:20|934.31|923.51|934.32|923.52|934.32|923.52|934.31|923.51|2
1647804930000|2022-03-20 19:35:30|934.34|923.54|934.34|923.54|934.35|923.55|934.34|923.54|7
1647804940000|2022-03-20 19:35:40|934.35|923.55|934.38|923.58|934.41|923.61|934.34|923.54|17
1647804950000|2022-03-20 19:35:50|934.37|923.57|934.61|923.81|934.61|923.81|934.37|923.57|8
1647804960000|2022-03-20 19:36:00|934.58|923.78|934.83|924.03|934.83|924.03|934.58|923.78|9
1647805020000|2022-03-20 19:37:00|934.84|924.04|934.84|924.04|934.84|924.04|934.84|924.04|1
1647805030000|2022-03-20 19:37:10|934.86|924.06|934.86|924.06|934.86|924.06|934.86|924.06|1
1647805040000|2022-03-20 19:37:20|934.84|924.04|934.84|924.04|934.84|924.04|934.84|924.04|1
1647805050000|2022-03-20 19:37:30|934.85|924.05|934.85|924.05|934.85|924.05|934.85|924.05|1
1647805070000|2022-03-20 19:37:50|934.89|924.09|935.16|924.36|935.16|924.36|934.89|924.09|2
1647805080000|2022-03-20 19:38:00|935.39|924.59|935.62|924.82|935.62|924.82|935.39|924.59|2
1647805120000|2022-03-20 19:38:40|935.63|924.83|935.62|924.82|935.63|924.83|935.62|924.82|4
1647805130000|2022-03-20 19:38:50|935.6|924.8|935.6|924.8|935.6|924.8|935.6|924.8|1
1647805150000|2022-03-20 19:39:10|935.43|924.63|934.89|924.09|935.43|924.63|934.89|924.09|7
1647805160000|2022-03-20 19:39:20|934.9|924.1|934.89|924.09|934.91|924.11|934.89|924.09|18
1647805190000|2022-03-20 19:39:50|935.11|924.31|935.38|924.58|935.38|924.58|935.11|924.31|2
1647805200000|2022-03-20 19:40:00|935.39|924.59|935.62|924.82|935.62|924.82|935.39|924.59|2
1647805240000|2022-03-20 19:40:40|935.38|924.58|935.21|924.41|935.43|924.63|935.21|924.41|3
1647805250000|2022-03-20 19:40:50|935.24|924.44|935.26|924.46|935.26|924.46|935.24|924.44|2
1647805260000|2022-03-20 19:41:00|935.28|924.48|934.57|923.77|935.28|924.48|934.56|923.76|10
1647805270000|2022-03-20 19:41:10|934.44|923.64|933.58|922.78|934.44|923.64|933.58|922.78|14
1647805280000|2022-03-20 19:41:20|933.59|922.79|933.6|922.8|933.6|922.8|933.58|922.78|6
1647805290000|2022-03-20 19:41:30|933.94|923.14|933.94|923.14|933.94|923.14|933.93|923.13|3
1647805300000|2022-03-20 19:41:40|933.93|923.13|933.94|923.14|933.94|923.14|933.93|923.13|8
1647805310000|2022-03-20 19:41:50|933.6|922.8|933.6|922.8|933.6|922.8|933.6|922.8|1
1647805340000|2022-03-20 19:42:20|933.58|922.78|933.56|922.76|933.58|922.78|933.55|922.75|4
1647805350000|2022-03-20 19:42:30|933.55|922.75|933.71|922.91|933.71|922.91|933.55|922.75|8
1647805360000|2022-03-20 19:42:40|933.7|922.9|933.71|922.91|933.71|922.91|933.7|922.9|6
1647805370000|2022-03-20 19:42:50|933.7|922.9|933.71|922.91|933.71|922.91|933.7|922.9|12
1647805380000|2022-03-20 19:43:00|933.7|922.9|932.87|922.07|933.71|922.91|932.87|922.07|10
1647805390000|2022-03-20 19:43:10|932.9|922.1|932.87|922.07|932.9|922.1|932.87|922.07|2
1647805430000|2022-03-20 19:43:50|933.14|922.34|933.22|922.42|933.22|922.42|933.14|922.34|3
1647805440000|2022-03-20 19:44:00|933.21|922.41|933.21|922.41|933.22|922.42|933.21|922.41|11
1647805450000|2022-03-20 19:44:10|933.22|922.42|933.21|922.41|933.22|922.42|933.21|922.41|16
1647805460000|2022-03-20 19:44:20|933.22|922.42|933.21|922.41|933.22|922.42|933.21|922.41|6
1647805490000|2022-03-20 19:44:50|933.22|922.42|933.21|922.41|933.22|922.42|933.21|922.41|2
1647805500000|2022-03-20 19:45:00|933.22|922.42|933.21|922.41|933.22|922.42|933.21|922.41|16
1647805510000|2022-03-20 19:45:10|933.22|922.42|933.59|922.79|933.59|922.79|933.21|922.41|7
1647805530000|2022-03-20 19:45:30|933.66|922.86|933.73|922.93|933.73|922.93|933.66|922.86|2
1647805570000|2022-03-20 19:46:10|933.76|922.96|934.08|923.28|934.41|923.61|933.76|922.96|7
1647805580000|2022-03-20 19:46:20|934.07|923.27|933.75|922.95|934.08|923.28|933.75|922.95|18
1647805590000|2022-03-20 19:46:30|933.86|923.06|933.84|923.04|933.86|923.06|933.84|923.04|2
1647805600000|2022-03-20 19:46:40|933.6|922.8|933.27|922.47|933.6|922.8|933.21|922.41|5
1647805610000|2022-03-20 19:46:50|932.89|922.09|932.89|922.09|932.89|922.09|932.89|922.09|1
1647805650000|2022-03-20 19:47:30|933.17|922.37|933.22|922.42|933.23|922.43|933.17|922.37|5
1647805660000|2022-03-20 19:47:40|933.23|922.43|933.22|922.42|933.23|922.43|933.22|922.42|14
1647805670000|2022-03-20 19:47:50|933.23|922.43|932.89|922.09|933.23|922.43|932.89|922.09|7
1647805680000|2022-03-20 19:48:00|932.55|921.75|932.9|922.1|932.9|922.1|932.55|921.75|2
1647805690000|2022-03-20 19:48:10|932.89|922.09|932.89|922.09|932.9|922.1|932.89|922.09|11
1647805700000|2022-03-20 19:48:20|932.88|922.08|932.89|922.09|932.89|922.09|932.88|922.08|2
1647805710000|2022-03-20 19:48:30|932.88|922.08|932.89|922.09|932.89|922.09|932.88|922.08|8
1647805720000|2022-03-20 19:48:40|932.88|922.08|932.89|922.09|932.89|922.09|932.88|922.08|6
1647805730000|2022-03-20 19:48:50|932.91|922.11|932.99|922.19|933.15|922.35|932.91|922.11|4
1647805740000|2022-03-20 19:49:00|933.21|922.41|933.21|922.41|933.21|922.41|933.21|922.41|1
1647805750000|2022-03-20 19:49:10|932.99|922.19|932.99|922.19|933|922.2|932.99|922.19|7
1647805760000|2022-03-20 19:49:20|933|922.2|932.99|922.19|933|922.2|932.99|922.19|2
1647805770000|2022-03-20 19:49:30|933|922.2|933.4|922.6|933.4|922.6|933|922.2|4
1647805780000|2022-03-20 19:49:40|933.43|922.63|933.48|922.68|933.48|922.68|933.43|922.63|2
1647805800000|2022-03-20 19:50:00|933.61|922.81|933.96|923.16|933.97|923.17|933.61|922.81|11
1647805810000|2022-03-20 19:50:10|933.97|923.17|933.96|923.16|933.97|923.17|933.96|923.16|18
1647805820000|2022-03-20 19:50:20|933.97|923.17|933.44|922.64|933.97|923.17|933.44|922.64|13
1647805830000|2022-03-20 19:50:30|933.45|922.65|933.56|922.76|933.56|922.76|933.17|922.37|8
1647805840000|2022-03-20 19:50:40|933.61|922.81|934.02|923.22|934.02|923.22|933.61|922.81|13
1647805850000|2022-03-20 19:50:50|934.01|923.21|933.98|923.18|934.02|923.22|933.97|923.17|11
1647805880000|2022-03-20 19:51:20|934.02|923.22|934.49|923.69|934.49|923.69|934.02|923.22|7
1647805890000|2022-03-20 19:51:30|934.57|923.77|934.93|924.13|934.93|924.13|934.57|923.77|4
1647805910000|2022-03-20 19:51:50|935.03|924.23|935.03|924.23|935.03|924.23|935.03|924.23|1
1647805920000|2022-03-20 19:52:00|935.1|924.3|935.1|924.3|935.1|924.3|935.1|924.3|1
1647805930000|2022-03-20 19:52:10|935.08|924.28|934.87|924.07|935.08|924.28|934.85|924.05|5
1647805940000|2022-03-20 19:52:20|934.86|924.06|934.87|924.07|934.87|924.07|934.86|924.06|14
1647805950000|2022-03-20 19:52:30|934.86|924.06|934.89|924.09|934.89|924.09|934.86|924.06|16
1647805970000|2022-03-20 19:52:50|934.9|924.1|935.21|924.41|935.21|924.41|934.9|924.1|2
1647805990000|2022-03-20 19:53:10|935.24|924.44|935.26|924.46|935.26|924.46|935.24|924.44|2
1647806070000|2022-03-20 19:54:30|935.49|924.69|935.74|924.94|935.74|924.94|935.49|924.69|3
1647806120000|2022-03-20 19:55:20|935.53|924.73|935.74|924.94|935.74|924.94|935.53|924.73|2
1647806150000|2022-03-20 19:55:50|935.75|924.95|935.75|924.95|935.75|924.95|935.75|924.95|1
1647806170000|2022-03-20 19:56:10|935.99|925.19|935.99|925.19|935.99|925.19|935.99|925.19|1
1647806200000|2022-03-20 19:56:40|936.07|925.27|936.29|925.49|936.29|925.49|936.07|925.27|2
1647806210000|2022-03-20 19:56:50|936.07|925.27|935.99|925.19|936.29|925.49|935.99|925.19|4
1647806220000|2022-03-20 19:57:00|935.75|924.95|935.75|924.95|935.75|924.95|935.55|924.75|3
1647806230000|2022-03-20 19:57:10|935.99|925.19|935.99|925.19|935.99|925.19|935.99|925.19|1
1647806250000|2022-03-20 19:57:30|935.75|924.95|935.75|924.95|935.75|924.95|935.75|924.95|1
1647806270000|2022-03-20 19:57:50|935.31|924.51|934.98|924.18|935.31|924.51|934.98|924.18|14
1647806280000|2022-03-20 19:58:00|934.97|924.17|934.71|923.91|934.98|924.18|934.71|923.91|6
1647806290000|2022-03-20 19:58:10|934.53|923.73|934.52|923.72|934.53|923.73|934.51|923.71|18
1647806300000|2022-03-20 19:58:20|934.51|923.71|934.52|923.72|934.52|923.72|934.51|923.71|14
1647806310000|2022-03-20 19:58:30|934.51|923.71|934.52|923.72|934.52|923.72|934.51|923.71|16
1647806320000|2022-03-20 19:58:40|934.51|923.71|934.52|923.72|934.52|923.72|934.51|923.71|14
1647806330000|2022-03-20 19:58:50|934.51|923.71|934.52|923.72|934.52|923.72|934.51|923.71|16
1647806340000|2022-03-20 19:59:00|934.51|923.71|934.93|924.13|934.94|924.14|934.51|923.71|18
1647806350000|2022-03-20 19:59:10|935.16|924.36|935.75|924.95|935.75|924.95|935.16|924.36|12
1647806360000|2022-03-20 19:59:20|935.76|924.96|935.76|924.96|935.76|924.96|935.75|924.95|9
1647806390000|2022-03-20 19:59:50|935.79|924.99|935.79|924.99|935.79|924.99|935.78|924.98|9
1647806400000|2022-03-20 20:00:00|935.78|924.98|935.93|925.13|936.05|925.25|935.78|924.98|18
1647806410000|2022-03-20 20:00:10|935.92|925.12|935.85|925.05|935.93|925.13|935.85|925.05|14
1647806420000|2022-03-20 20:00:20|935.93|925.13|936.04|925.24|936.05|925.25|935.93|925.13|8
1647806430000|2022-03-20 20:00:30|936.05|925.25|936.04|925.24|936.05|925.25|936.04|925.24|10
1647806440000|2022-03-20 20:00:40|936.05|925.25|936.04|925.24|936.05|925.25|936.04|925.24|14
1647806450000|2022-03-20 20:00:50|936.05|925.25|936.04|925.24|936.05|925.25|936.04|925.24|16
1647806460000|2022-03-20 20:01:00|936.05|925.25|936.04|925.24|936.05|925.25|936.04|925.24|18
1647806470000|2022-03-20 20:01:10|936.05|925.25|936.04|925.24|936.05|925.25|936.04|925.24|18
1647806480000|2022-03-20 20:01:20|936.05|925.25|936.04|925.24|936.05|925.25|936.04|925.24|18
1647806490000|2022-03-20 20:01:30|936.05|925.25|936.04|925.24|936.05|925.25|936.04|925.24|18
1647806500000|2022-03-20 20:01:40|936.05|925.25|936.04|925.24|936.05|925.25|936.04|925.24|18
1647806510000|2022-03-20 20:01:50|936.05|925.25|936.04|925.24|936.05|925.25|936.04|925.24|18
1647806520000|2022-03-20 20:02:00|936.05|925.25|936.6|925.8|936.6|925.8|936.04|925.24|20
1647806530000|2022-03-20 20:02:10|936.59|925.79|936.6|925.8|936.6|925.8|936.59|925.79|14
1647806540000|2022-03-20 20:02:20|936.59|925.79|936.6|925.8|936.6|925.8|936.59|925.79|8
1647806560000|2022-03-20 20:02:40|936.61|925.81|936.6|925.8|936.61|925.81|936.6|925.8|6
1647806570000|2022-03-20 20:02:50|936.61|925.81|936.6|925.8|936.61|925.81|936.6|925.8|10
1647806580000|2022-03-20 20:03:00|936.15|925.35|936.15|925.35|936.15|925.35|936.15|925.35|1
1647806630000|2022-03-20 20:03:50|936.19|925.39|936.72|925.92|936.72|925.92|936.19|925.39|4
1647806640000|2022-03-20 20:04:00|936.83|926.03|936.94|926.14|936.94|926.14|936.72|925.92|4
1647806650000|2022-03-20 20:04:10|936.96|926.16|937.09|926.29|937.09|926.29|936.94|926.14|13
1647806660000|2022-03-20 20:04:20|937.08|926.28|937.09|926.29|937.09|926.29|937.08|926.28|16
1647806670000|2022-03-20 20:04:30|937.1|926.3|937.09|926.29|937.1|926.3|937.09|926.29|16
1647806680000|2022-03-20 20:04:40|937.1|926.3|937.09|926.29|937.1|926.3|937.09|926.29|18
1647806690000|2022-03-20 20:04:50|937.1|926.3|937.09|926.29|937.1|926.3|936.98|926.18|10
1647806700000|2022-03-20 20:05:00|936.98|926.18|936.63|925.83|936.98|926.18|936.63|925.83|4
1647806710000|2022-03-20 20:05:10|936.67|925.87|936.93|926.13|937.17|926.37|936.67|925.87|7
1647806720000|2022-03-20 20:05:20|937.05|926.25|937.05|926.25|937.17|926.37|937.05|926.25|5
1647806730000|2022-03-20 20:05:30|936.93|926.13|936.95|926.15|936.95|926.15|936.93|926.13|2
1647806740000|2022-03-20 20:05:40|937.07|926.27|937.07|926.27|937.07|926.27|936.95|926.15|5
1647806750000|2022-03-20 20:05:50|936.95|926.15|937.22|926.42|937.22|926.42|936.95|926.15|7
1647806760000|2022-03-20 20:06:00|937.07|926.27|937.22|926.42|937.22|926.42|936.95|926.15|4
1647806780000|2022-03-20 20:06:20|937.3|926.5|937.3|926.5|937.3|926.5|937.3|926.5|1
1647806790000|2022-03-20 20:06:30|937.32|926.52|937.32|926.52|937.32|926.52|937.32|926.52|1
1647806800000|2022-03-20 20:06:40|937.33|926.53|937.33|926.53|937.33|926.53|937.33|926.53|1
1647806810000|2022-03-20 20:06:50|937.35|926.55|936.76|925.96|937.35|926.55|936.76|925.96|4
1647806830000|2022-03-20 20:07:10|937|926.2|937|926.2|937|926.2|937|926.2|1
1647806850000|2022-03-20 20:07:30|937.01|926.21|937.36|926.56|937.36|926.56|937.01|926.21|3
1647806880000|2022-03-20 20:08:00|937.01|926.21|937.01|926.21|937.01|926.21|937.01|926.21|1
1647806900000|2022-03-20 20:08:20|937.13|926.33|937.01|926.21|937.36|926.56|937.01|926.21|4
1647806910000|2022-03-20 20:08:30|937.13|926.33|937.36|926.56|937.36|926.56|937.13|926.33|2
1647806930000|2022-03-20 20:08:50|937.68|926.88|937.68|926.88|937.68|926.88|937.68|926.88|1
1647806940000|2022-03-20 20:09:00|937.36|926.56|937.36|926.56|937.36|926.56|937.36|926.56|1
1647806960000|2022-03-20 20:09:20|937.08|926.28|937.17|926.37|937.17|926.37|937.05|926.25|10
1647806970000|2022-03-20 20:09:30|937.28|926.48|939.06|928.26|939.06|928.26|937.28|926.48|11
1647806980000|2022-03-20 20:09:40|939.05|928.25|939.06|928.26|939.06|928.26|939.05|928.25|14
1647806990000|2022-03-20 20:09:50|939.05|928.25|939.06|928.26|939.06|928.26|939.05|928.25|14
1647807000000|2022-03-20 20:10:00|939.05|928.25|939.68|928.88|940.04|929.24|939.05|928.25|20
1647807010000|2022-03-20 20:10:10|939.69|928.89|940.48|929.68|940.53|929.73|939.68|928.88|23
1647807020000|2022-03-20 20:10:20|940.53|929.73|940.48|929.68|940.53|929.73|940.12|929.32|20
1647807030000|2022-03-20 20:10:30|940.53|929.73|940.89|930.09|941.11|930.31|940.48|929.68|16
1647807040000|2022-03-20 20:10:40|940.82|930.02|940.84|930.04|940.84|930.04|940.49|929.69|4
1647807050000|2022-03-20 20:10:50|940.85|930.05|940.85|930.05|940.85|930.05|940.85|930.05|1
1647807070000|2022-03-20 20:11:10|941.01|930.21|941.42|930.62|941.42|930.62|941.01|930.21|3
1647807080000|2022-03-20 20:11:20|941.57|930.77|942.02|931.22|942.02|931.22|941.57|930.77|3
1647807090000|2022-03-20 20:11:30|942.09|931.29|942.09|931.29|942.1|931.3|941.81|931.01|15
1647807100000|2022-03-20 20:11:40|942.1|931.3|941.81|931.01|942.1|931.3|941.81|931.01|19
1647807110000|2022-03-20 20:11:50|941.82|931.02|941.74|930.94|942.02|931.22|941.5|930.7|8
1647807120000|2022-03-20 20:12:00|941.71|930.91|941.55|930.75|941.71|930.91|941.4|930.6|9
1647807130000|2022-03-20 20:12:10|941.56|930.76|941.86|931.06|941.86|931.06|941.55|930.75|7
1647807140000|2022-03-20 20:12:20|942.08|931.28|942.13|931.33|942.18|931.38|942.08|931.28|10
1647807150000|2022-03-20 20:12:30|942.14|931.34|942.43|931.63|942.43|931.63|942.13|931.33|11
1647807180000|2022-03-20 20:13:00|942.54|931.74|942.55|931.75|942.55|931.75|942.54|931.74|6
1647807190000|2022-03-20 20:13:10|942.54|931.74|942.55|931.75|942.55|931.75|942.54|931.74|14
1647807200000|2022-03-20 20:13:20|942.54|931.74|942.54|931.74|942.55|931.75|942.54|931.74|5
1647807210000|2022-03-20 20:13:30|942.82|932.02|942.82|932.02|942.82|932.02|942.82|932.02|1
1647807220000|2022-03-20 20:13:40|942.84|932.04|942.84|932.04|942.84|932.04|942.84|932.04|1
1647807230000|2022-03-20 20:13:50|943.02|932.22|943.38|932.58|943.38|932.58|943.02|932.22|3
1647807250000|2022-03-20 20:14:10|943.19|932.39|943.38|932.58|943.38|932.58|943.19|932.39|2
1647807310000|2022-03-20 20:15:10|943.19|932.39|942.86|932.06|943.25|932.45|942.85|932.05|10
1647807320000|2022-03-20 20:15:20|942.85|932.05|941.55|930.75|942.86|932.06|941.5|930.7|14
1647807330000|2022-03-20 20:15:30|941.36|930.56|941.52|930.72|941.53|930.73|940.73|929.93|11
1647807340000|2022-03-20 20:15:40|941.35|930.55|941.35|930.55|941.35|930.55|941.11|930.31|3
1647807350000|2022-03-20 20:15:50|941.52|930.72|941.55|930.75|941.86|931.06|941.52|930.72|11
1647807370000|2022-03-20 20:16:10|941.51|930.71|941.51|930.71|941.51|930.71|941.51|930.71|1
1647807380000|2022-03-20 20:16:20|941.55|930.75|941.96|931.16|941.97|931.17|941.55|930.75|15
1647807390000|2022-03-20 20:16:30|941.97|931.17|941.97|931.17|941.97|931.17|941.96|931.16|11
1647807400000|2022-03-20 20:16:40|941.96|931.16|942.36|931.56|942.39|931.59|941.96|931.16|14
1647807410000|2022-03-20 20:16:50|942.39|931.59|942.47|931.67|942.48|931.68|942.39|931.59|18
1647807420000|2022-03-20 20:17:00|942.48|931.68|942.43|931.63|942.48|931.68|942.43|931.63|20
1647807430000|2022-03-20 20:17:10|942.44|931.64|942.36|931.56|942.44|931.64|942.36|931.56|17
1647807440000|2022-03-20 20:17:20|942.26|931.46|942.36|931.56|942.36|931.56|942.26|931.46|2
1647807450000|2022-03-20 20:17:30|942.05|931.25|942.33|931.53|942.34|931.54|942.01|931.21|15
1647807460000|2022-03-20 20:17:40|942.34|931.54|942.33|931.53|942.34|931.54|942.23|931.43|18
1647807470000|2022-03-20 20:17:50|942.34|931.54|942.16|931.36|942.34|931.54|942.01|931.21|19
1647807480000|2022-03-20 20:18:00|942.15|931.35|942.16|931.36|942.16|931.36|942.15|931.35|16
1647807490000|2022-03-20 20:18:10|942.15|931.35|942.16|931.36|942.16|931.36|942.15|931.35|6
1647807500000|2022-03-20 20:18:20|942.15|931.35|942.16|931.36|942.16|931.36|942.15|931.35|16
1647807510000|2022-03-20 20:18:30|942.15|931.35|942.16|931.36|942.16|931.36|942.15|931.35|14
1647807520000|2022-03-20 20:18:40|942.15|931.35|941.97|931.17|942.16|931.36|941.96|931.16|15
1647807530000|2022-03-20 20:18:50|941.96|931.16|941.97|931.17|941.97|931.17|941.96|931.16|18
1647807540000|2022-03-20 20:19:00|941.96|931.16|941.63|930.83|941.97|931.17|941.63|930.83|8
1647807550000|2022-03-20 20:19:10|941.83|931.03|941.37|930.57|941.87|931.07|941.37|930.57|5
1647807560000|2022-03-20 20:19:20|941.38|930.58|941.37|930.57|941.38|930.58|941.37|930.57|12
1647807570000|2022-03-20 20:19:30|941.38|930.58|941.37|930.57|941.39|930.59|941.36|930.56|18
1647807580000|2022-03-20 20:19:40|941.36|930.56|941.83|931.03|941.83|931.03|941.36|930.56|9
1647807600000|2022-03-20 20:20:00|941.63|930.83|941.63|930.83|941.63|930.83|941.62|930.82|3
1647807620000|2022-03-20 20:20:20|941.62|930.82|941.69|930.89|941.69|930.89|941.62|930.82|3
1647807670000|2022-03-20 20:21:10|941.68|930.88|941.69|930.89|941.69|930.89|941.68|930.88|6
1647807680000|2022-03-20 20:21:20|941.68|930.88|941.82|931.02|941.82|931.02|941.68|930.88|3
1647807690000|2022-03-20 20:21:30|941.81|931.01|941.82|931.02|941.82|931.02|941.81|931.01|4
1647807700000|2022-03-20 20:21:40|941.83|931.03|941.35|930.55|941.83|931.03|941.35|930.55|4
1647807710000|2022-03-20 20:21:50|941.31|930.51|941.27|930.47|941.31|930.51|941.27|930.47|2
1647807720000|2022-03-20 20:22:00|941.48|930.68|941.27|930.47|941.73|930.93|941.27|930.47|11
1647807730000|2022-03-20 20:22:10|941.73|930.93|941.73|930.93|941.73|930.93|941.73|930.93|1
1647807740000|2022-03-20 20:22:20|941.72|930.92|941.27|930.47|941.73|930.93|941.27|930.47|3
1647807750000|2022-03-20 20:22:30|941.48|930.68|941.29|930.49|941.73|930.93|941.28|930.48|9
1647807760000|2022-03-20 20:22:40|941.28|930.48|941.29|930.49|941.29|930.49|941.28|930.48|12
1647807770000|2022-03-20 20:22:50|941.28|930.48|941.29|930.49|941.29|930.49|941.28|930.48|14
1647807780000|2022-03-20 20:23:00|941.28|930.48|940.97|930.17|941.29|930.49|940.97|930.17|7
1647807790000|2022-03-20 20:23:10|940.98|930.18|940.97|930.17|940.98|930.18|940.97|930.17|2
1647807820000|2022-03-20 20:23:40|941.72|929.42|941.72|929.42|941.72|929.42|941.72|929.42|1
1647807860000|2022-03-20 20:24:20|941.69|929.39|941.28|928.98|941.69|929.39|941.28|928.98|3
1647807870000|2022-03-20 20:24:30|941.26|928.96|941.75|929.45|941.76|929.46|941.26|928.96|18
1647807880000|2022-03-20 20:24:40|941.76|929.46|942.11|929.81|942.11|929.81|941.76|929.46|3
1647807890000|2022-03-20 20:24:50|942.17|929.87|942.17|929.87|942.17|929.87|942.16|929.86|3
1647807900000|2022-03-20 20:25:00|942.16|929.86|942.16|929.86|942.17|929.87|942.16|929.86|13
1647807910000|2022-03-20 20:25:10|942.17|929.87|942.16|929.86|942.17|929.87|942.16|929.86|14
1647807920000|2022-03-20 20:25:20|942.17|929.87|942.16|929.86|942.18|929.88|942.16|929.86|13
1647807930000|2022-03-20 20:25:30|942.17|929.87|942.16|929.86|942.18|929.88|942.16|929.86|9
1647807940000|2022-03-20 20:25:40|942.17|929.87|942.17|929.87|942.17|929.87|942.16|929.86|7
1647807950000|2022-03-20 20:25:50|942.18|929.88|942.16|929.86|942.18|929.88|942.16|929.86|10
1647807960000|2022-03-20 20:26:00|942.17|929.87|942.26|929.96|942.29|929.99|942.17|929.87|17
1647807970000|2022-03-20 20:26:10|942.25|929.95|942.26|929.96|942.26|929.96|942.25|929.95|6
1647807980000|2022-03-20 20:26:20|942.25|929.95|942.26|929.96|942.26|929.96|942.25|929.95|4
1647807990000|2022-03-20 20:26:30|942.25|929.95|942.26|929.96|942.27|929.97|942.25|929.95|6
1647808000000|2022-03-20 20:26:40|942.27|929.97|942.26|929.96|942.27|929.97|942.26|929.96|4
1647808030000|2022-03-20 20:27:10|942.15|929.85|941.89|929.59|942.15|929.85|941.88|929.58|14
1647808040000|2022-03-20 20:27:20|941.88|929.58|941.88|929.58|941.89|929.59|941.88|929.58|9
1647808050000|2022-03-20 20:27:30|941.85|929.55|941.85|929.55|941.85|929.55|941.84|929.54|7
1647808060000|2022-03-20 20:27:40|941.84|929.54|941.85|929.55|941.85|929.55|941.84|929.54|6
1647808070000|2022-03-20 20:27:50|941.54|929.24|941.54|929.24|941.54|929.24|941.53|929.23|3
1647808080000|2022-03-20 20:28:00|941.53|929.23|941.54|929.24|941.54|929.24|941.53|929.23|6
1647808090000|2022-03-20 20:28:10|941.53|929.23|941.54|929.24|941.54|929.24|941.53|929.23|2
1647808100000|2022-03-20 20:28:20|941.57|929.27|941.89|929.59|941.89|929.59|941.57|929.27|2
1647808130000|2022-03-20 20:28:50|941.98|929.68|941.98|929.68|941.98|929.68|941.98|929.68|1
1647808140000|2022-03-20 20:29:00|941.97|929.67|941.98|929.68|941.98|929.68|941.97|929.67|10
1647808150000|2022-03-20 20:29:10|941.97|929.67|942.21|929.91|942.21|929.91|941.97|929.67|18
1647808160000|2022-03-20 20:29:20|941.98|929.68|941.97|929.67|941.98|929.68|941.97|929.67|12
1647808170000|2022-03-20 20:29:30|941.98|929.68|941.97|929.67|941.98|929.68|941.97|929.67|18
1647808180000|2022-03-20 20:29:40|941.98|929.68|941.97|929.67|941.98|929.68|941.97|929.67|14
1647808190000|2022-03-20 20:29:50|941.98|929.68|941.97|929.67|941.98|929.68|941.97|929.67|16
1647808200000|2022-03-20 20:30:00|941.98|929.68|942.34|930.04|942.58|930.28|941.97|929.67|7
1647808210000|2022-03-20 20:30:10|942.58|930.28|942.58|930.28|942.58|930.28|942.34|930.04|5
1647808220000|2022-03-20 20:30:20|942.54|930.24|942.07|929.77|942.58|930.28|942.07|929.77|14
1647808230000|2022-03-20 20:30:30|942.08|929.78|941.22|928.92|942.08|929.78|941.22|928.92|12
1647808240000|2022-03-20 20:30:40|941.23|928.93|940.79|928.49|941.23|928.93|940.79|928.49|14
1647808250000|2022-03-20 20:30:50|940.8|928.5|940.79|928.49|940.8|928.5|940.79|928.49|14
1647808270000|2022-03-20 20:31:10|940.75|928.45|940.26|927.96|940.75|928.45|940.03|927.73|16
1647808280000|2022-03-20 20:31:20|940.23|927.93|939.99|927.69|940.23|927.93|939.98|927.68|14
1647808290000|2022-03-20 20:31:30|939.98|927.68|939.99|927.69|939.99|927.69|939.98|927.68|18
1647808300000|2022-03-20 20:31:40|939.98|927.68|939.95|927.65|939.99|927.69|939.95|927.65|14
1647808310000|2022-03-20 20:31:50|939.96|927.66|939.95|927.65|939.96|927.66|939.95|927.65|12
1647808320000|2022-03-20 20:32:00|939.96|927.66|939.96|927.66|939.96|927.66|939.95|927.65|15
1647808330000|2022-03-20 20:32:10|939.95|927.65|939.95|927.65|939.96|927.66|939.95|927.65|3
1647808340000|2022-03-20 20:32:20|940.35|928.05|940.35|928.05|940.35|928.05|940.35|928.05|1
1647808370000|2022-03-20 20:32:50|940.49|928.19|940.49|928.19|940.49|928.19|940.49|928.19|1
1647808380000|2022-03-20 20:33:00|940.48|928.18|940.59|928.29|940.59|928.29|940.18|927.88|14
1647808390000|2022-03-20 20:33:10|940.58|928.28|940.59|928.29|940.59|928.29|940.58|928.28|4
1647808400000|2022-03-20 20:33:20|940.66|928.36|940.69|928.39|940.69|928.39|940.66|928.36|2
1647808410000|2022-03-20 20:33:30|940.68|928.38|940.69|928.39|940.69|928.39|940.68|928.38|14
1647808420000|2022-03-20 20:33:40|940.65|928.35|940.31|928.01|940.66|928.36|940.31|928.01|8
1647808430000|2022-03-20 20:33:50|940.32|928.02|940.29|927.99|940.32|928.02|940.29|927.99|2
1647808480000|2022-03-20 20:34:40|940.17|927.87|939.9|927.6|940.29|927.99|939.9|927.6|3
1647808490000|2022-03-20 20:34:50|940.14|927.84|940.14|927.84|940.26|927.96|940.14|927.84|7
1647808500000|2022-03-20 20:35:00|940.26|927.96|940.26|927.96|940.26|927.96|940.23|927.93|5
1647808510000|2022-03-20 20:35:10|940.23|927.93|940.26|927.96|940.26|927.96|940.23|927.93|8
1647808520000|2022-03-20 20:35:20|940.23|927.93|940.26|927.96|940.26|927.96|940.23|927.93|10
1647808530000|2022-03-20 20:35:30|940.23|927.93|940.26|927.96|940.26|927.96|940.23|927.93|6
1647808540000|2022-03-20 20:35:40|940.23|927.93|940.26|927.96|940.26|927.96|940.23|927.93|4
1647808550000|2022-03-20 20:35:50|940.23|927.93|939.9|927.6|940.26|927.96|939.9|927.6|8
1647808590000|2022-03-20 20:36:30|939.86|927.56|939.6|927.3|939.86|927.56|939.6|927.3|3
1647808600000|2022-03-20 20:36:40|939.59|927.29|939.07|926.77|939.59|927.29|939.07|926.77|7
1647808610000|2022-03-20 20:36:50|939.04|926.74|938.66|926.36|939.04|926.74|938.66|926.36|2
1647808620000|2022-03-20 20:37:00|938.32|926.02|938.32|926.02|938.32|926.02|938.31|926.01|3
1647808630000|2022-03-20 20:37:10|938.31|926.01|938.32|926.02|938.32|926.02|938.31|926.01|6
1647808640000|2022-03-20 20:37:20|938.31|926.01|937.87|925.57|938.32|926.02|937.87|925.57|9
1647808650000|2022-03-20 20:37:30|937.81|925.51|937.81|925.51|937.82|925.52|937.81|925.51|7
1647808660000|2022-03-20 20:37:40|937.77|925.47|937.29|924.99|937.77|925.47|937.29|924.99|7
1647808680000|2022-03-20 20:38:00|937.3|925|937.3|925|937.3|925|937.29|924.99|7
1647808690000|2022-03-20 20:38:10|937.34|925.04|938.14|925.84|938.14|925.84|937.34|925.04|10
1647808700000|2022-03-20 20:38:20|938.13|925.83|938.14|925.84|938.14|925.84|938.13|925.83|16
1647808710000|2022-03-20 20:38:30|938.13|925.83|937.76|925.46|938.14|925.84|937.76|925.46|17
1647808720000|2022-03-20 20:38:40|937.77|925.47|937.26|924.96|937.77|925.47|937.26|924.96|12
1647808730000|2022-03-20 20:38:50|937.25|924.95|937.26|924.96|937.26|924.96|937.25|924.95|4
1647808740000|2022-03-20 20:39:00|937.3|925|937.26|924.96|937.3|925|937.25|924.95|8
1647808750000|2022-03-20 20:39:10|937.3|925|937.26|924.96|937.3|925|937.26|924.96|2
1647808760000|2022-03-20 20:39:20|937.3|925|937.26|924.96|937.3|925|937.26|924.96|4
1647808770000|2022-03-20 20:39:30|937.14|924.84|936.84|924.54|937.14|924.84|936.84|924.54|6
1647808780000|2022-03-20 20:39:40|936.83|924.53|936.47|924.17|936.84|924.54|936.46|924.16|15
1647808790000|2022-03-20 20:39:50|936.46|924.16|936.46|924.16|936.47|924.17|936.45|924.15|19
1647808800000|2022-03-20 20:40:00|936.47|924.17|936.46|924.16|936.47|924.17|936.46|924.16|6
1647808810000|2022-03-20 20:40:10|936.47|924.17|936.46|924.16|936.47|924.17|936.46|924.16|2
1647808820000|2022-03-20 20:40:20|936.47|924.17|936.8|924.5|937.02|924.72|936.46|924.16|16
1647808830000|2022-03-20 20:40:30|936.81|924.51|937.14|924.84|937.18|924.88|936.8|924.5|13
1647808840000|2022-03-20 20:40:40|937.27|924.97|937.27|924.97|937.27|924.97|937.26|924.96|7
1647808850000|2022-03-20 20:40:50|937.26|924.96|937.27|924.97|937.27|924.97|937.26|924.96|12
1647808860000|2022-03-20 20:41:00|937.26|924.96|937.27|924.97|937.27|924.97|937.26|924.96|16
1647808870000|2022-03-20 20:41:10|937.26|924.96|936.84|924.54|937.27|924.97|936.83|924.53|19
1647808880000|2022-03-20 20:41:20|936.83|924.53|936.84|924.54|936.84|924.54|936.83|924.53|16
1647808890000|2022-03-20 20:41:30|936.83|924.53|936.83|924.53|936.84|924.54|936.83|924.53|7
1647808900000|2022-03-20 20:41:40|937.05|924.75|936.83|924.53|937.05|924.75|936.83|924.53|2
1647808910000|2022-03-20 20:41:50|937.05|924.75|937.21|924.91|937.21|924.91|937.05|924.75|2
1647808920000|2022-03-20 20:42:00|937.05|924.75|937.21|924.91|937.21|924.91|937.05|924.75|2
1647808970000|2022-03-20 20:42:50|937.1|924.8|937.1|924.8|937.1|924.8|937.1|924.8|1
1647808990000|2022-03-20 20:43:10|936.93|924.63|936.74|924.44|936.93|924.63|936.74|924.44|2
1647809000000|2022-03-20 20:43:20|936.46|924.16|936.46|924.16|936.46|924.16|936.46|924.16|1
1647809020000|2022-03-20 20:43:40|936.39|924.09|936.39|924.09|936.39|924.09|936.39|924.09|1
1647809040000|2022-03-20 20:44:00|936.27|923.97|936.27|923.97|936.27|923.97|936.27|923.97|1
1647809090000|2022-03-20 20:44:50|936.34|924.04|936.3|924|936.4|924.1|936.3|924|3
1647809120000|2022-03-20 20:45:20|936.27|923.97|935.6|923.3|936.27|923.97|935.6|923.3|5
1647809130000|2022-03-20 20:45:30|935.58|923.28|934.29|921.99|935.58|923.28|934.23|921.93|15
1647809140000|2022-03-20 20:45:40|934.23|921.93|935.02|922.72|935.02|922.72|934.23|921.93|19
1647809150000|2022-03-20 20:45:50|934.91|922.61|935.02|922.72|935.02|922.72|934.91|922.61|8
1647809160000|2022-03-20 20:46:00|935.01|922.71|934.69|922.39|935.02|922.72|934.69|922.39|3
1647809170000|2022-03-20 20:46:10|935.02|922.72|935.02|922.72|935.02|922.72|935.01|922.71|3
1647809180000|2022-03-20 20:46:20|935.01|922.71|934.74|922.44|935.02|922.72|934.74|922.44|18
1647809190000|2022-03-20 20:46:30|934.75|922.45|934.42|922.12|934.75|922.45|934.42|922.12|17
1647809200000|2022-03-20 20:46:40|934.41|922.11|934.41|922.11|934.41|922.11|934.4|922.1|15
1647809210000|2022-03-20 20:46:50|934.4|922.1|934.39|922.09|934.41|922.11|934.38|922.08|13
1647809220000|2022-03-20 20:47:00|934.42|922.12|934.32|922.02|934.42|922.12|934.32|922.02|3
1647809230000|2022-03-20 20:47:10|934.41|922.11|934.41|922.11|934.41|922.11|934.4|922.1|7
1647809240000|2022-03-20 20:47:20|934.4|922.1|934.41|922.11|934.41|922.11|934.4|922.1|4
1647809250000|2022-03-20 20:47:30|934.4|922.1|935.01|922.71|935.01|922.71|934.4|922.1|8
1647809260000|2022-03-20 20:47:40|935.02|922.72|935.02|922.72|935.02|922.72|935.02|922.72|1
1647809280000|2022-03-20 20:48:00|935.09|922.79|935.09|922.79|935.09|922.79|935.09|922.79|1
1647809300000|2022-03-20 20:48:20|935.11|922.81|935.11|922.81|935.11|922.81|935.11|922.81|1
1647809310000|2022-03-20 20:48:30|935.16|922.86|935.16|922.86|935.22|922.92|935.11|922.81|6
1647809320000|2022-03-20 20:48:40|935.17|922.87|935.22|922.92|935.22|922.92|935.17|922.87|4
1647809330000|2022-03-20 20:48:50|935.16|922.86|935.28|922.98|935.28|922.98|935.16|922.86|11
1647809340000|2022-03-20 20:49:00|935.23|922.93|936.37|924.07|936.37|924.07|935.23|922.93|20
1647809350000|2022-03-20 20:49:10|936.36|924.06|936.37|924.07|936.37|924.07|936.36|924.06|18
1647809380000|2022-03-20 20:49:40|936.36|924.06|936.36|924.06|936.37|924.07|936.33|924.03|9
1647809390000|2022-03-20 20:49:50|936.33|924.03|935.95|923.65|936.36|924.06|935.94|923.64|6
1647809400000|2022-03-20 20:50:00|935.87|923.57|935.64|923.34|935.94|923.64|935.64|923.34|18
1647809410000|2022-03-20 20:50:10|935.65|923.35|935.64|923.34|935.65|923.35|935.64|923.34|6
1647809420000|2022-03-20 20:50:20|935.47|923.17|934.3|922|935.47|923.17|934.3|922|10
1647809430000|2022-03-20 20:50:30|934.27|921.97|934.24|921.94|934.3|922|934.2|921.9|15
1647809440000|2022-03-20 20:50:40|934.23|921.93|934.28|921.98|934.29|921.99|934.23|921.93|19
1647809450000|2022-03-20 20:50:50|934.27|921.97|934.22|921.92|934.28|921.98|933.85|921.55|15
1647809460000|2022-03-20 20:51:00|934.21|921.91|934.22|921.92|934.22|921.92|934.21|921.91|18
1647809470000|2022-03-20 20:51:10|934.21|921.91|934.22|921.92|934.22|921.92|934.21|921.91|14
1647809480000|2022-03-20 20:51:20|934.21|921.91|934.22|921.92|934.22|921.92|934.21|921.91|18
1647809490000|2022-03-20 20:51:30|934.21|921.91|934.22|921.92|934.22|921.92|934.21|921.91|16
1647809500000|2022-03-20 20:51:40|934.21|921.91|934.22|921.92|934.22|921.92|934.21|921.91|14
1647809510000|2022-03-20 20:51:50|934.21|921.91|934.72|922.42|934.73|922.43|934.21|921.91|11
1647809520000|2022-03-20 20:52:00|934.73|922.43|934.72|922.42|934.73|922.43|934.72|922.42|6
1647809530000|2022-03-20 20:52:10|934.73|922.43|934.74|922.44|934.74|922.44|934.72|922.42|14
1647809540000|2022-03-20 20:52:20|935.08|922.78|935.08|922.78|935.08|922.78|935.07|922.77|7
1647809550000|2022-03-20 20:52:30|935.07|922.77|934.74|922.44|935.08|922.78|934.74|922.44|6
1647809560000|2022-03-20 20:52:40|934.73|922.43|934.74|922.44|934.74|922.44|934.73|922.43|2
1647809570000|2022-03-20 20:52:50|934.73|922.43|933.91|921.61|934.75|922.45|933.9|921.6|10
1647809580000|2022-03-20 20:53:00|933.9|921.6|934.33|922.03|934.33|922.03|933.6|921.3|23
1647809590000|2022-03-20 20:53:10|934.31|922.01|933.92|921.62|934.33|922.03|933.91|921.61|19
1647809600000|2022-03-20 20:53:20|933.91|921.61|934.27|921.97|934.3|922|933.91|921.61|15
1647809610000|2022-03-20 20:53:30|934.3|922|934.13|921.83|934.3|922|934.13|921.83|16
1647809620000|2022-03-20 20:53:40|934.16|921.86|933.7|921.4|934.27|921.97|933.7|921.4|17
1647809630000|2022-03-20 20:53:50|933.35|921.05|933.35|921.05|933.36|921.06|933.35|921.05|3
1647809650000|2022-03-20 20:54:10|933.25|920.95|933.25|920.95|933.3|921|933.24|920.94|15
1647809660000|2022-03-20 20:54:20|933.24|920.94|933.25|920.95|933.3|921|933.24|920.94|18
1647809670000|2022-03-20 20:54:30|933.3|921|934.11|921.81|934.12|921.82|933.25|920.95|17
1647809680000|2022-03-20 20:54:40|934.12|921.82|933.8|921.5|934.15|921.85|933.8|921.5|20
1647809690000|2022-03-20 20:54:50|933.81|921.51|934.15|921.85|934.15|921.85|933.8|921.5|14
1647809700000|2022-03-20 20:55:00|934.05|921.75|933.79|921.49|934.15|921.85|933.79|921.49|9
1647809710000|2022-03-20 20:55:10|934.01|921.71|933.7|921.4|934.11|921.81|933.7|921.4|4
1647809720000|2022-03-20 20:55:20|933.69|921.39|934|921.7|934|921.7|933.69|921.39|7
1647809730000|2022-03-20 20:55:30|933.99|921.69|933.69|921.39|934|921.7|933.69|921.39|13
1647809740000|2022-03-20 20:55:40|933.7|921.4|933.69|921.39|933.7|921.4|933.69|921.39|8
1647809750000|2022-03-20 20:55:50|933.7|921.4|933.66|921.36|933.7|921.4|933.66|921.36|17
1647809780000|2022-03-20 20:56:20|933.65|921.35|933.28|920.98|933.65|921.35|933.27|920.97|5
1647809790000|2022-03-20 20:56:30|933.29|920.99|932.78|920.48|933.29|920.99|932.78|920.48|15
1647809800000|2022-03-20 20:56:40|932.79|920.49|932.33|920.03|932.79|920.49|932.33|920.03|12
1647809810000|2022-03-20 20:56:50|932.32|920.02|932.31|920.01|932.32|920.02|932.31|920.01|2
1647809820000|2022-03-20 20:57:00|932.32|920.02|932.29|919.99|932.32|920.02|931.92|919.62|9
1647809830000|2022-03-20 20:57:10|932.25|919.95|932.29|919.99|932.29|919.99|932.25|919.95|4
1647809840000|2022-03-20 20:57:20|932.16|919.86|931.88|919.58|932.16|919.86|931.88|919.58|3
1647809850000|2022-03-20 20:57:30|931.87|919.57|931.59|919.29|931.88|919.58|931.59|919.29|9
1647809860000|2022-03-20 20:57:40|931.79|919.49|932.25|919.95|932.25|919.95|931.79|919.49|4
1647809870000|2022-03-20 20:57:50|932.26|919.96|931.9|919.6|932.26|919.96|931.9|919.6|6
1647809880000|2022-03-20 20:58:00|931.91|919.61|931.61|919.31|931.91|919.61|931.6|919.3|19
1647809890000|2022-03-20 20:58:10|931.6|919.3|932.15|919.85|932.15|919.85|931.6|919.3|11
1647809900000|2022-03-20 20:58:20|932.25|919.95|932.25|919.95|932.25|919.95|932.24|919.94|13
1647809910000|2022-03-20 20:58:30|932.24|919.94|932.25|919.95|932.25|919.95|932.24|919.94|16
1647809920000|2022-03-20 20:58:40|932.24|919.94|932.25|919.95|932.25|919.95|932.24|919.94|16
1647809930000|2022-03-20 20:58:50|932.24|919.94|931.9|919.6|932.25|919.95|931.9|919.6|18
1647809940000|2022-03-20 20:59:00|931.91|919.61|931.91|919.61|931.91|919.61|931.9|919.6|15
1647809950000|2022-03-20 20:59:10|931.86|919.56|931.59|919.29|931.86|919.56|931.57|919.27|9
1647809960000|2022-03-20 20:59:20|931.57|919.27|931.59|919.29|931.59|919.29|931.57|919.27|10
1647809970000|2022-03-20 20:59:30|931.57|919.27|931.59|919.29|931.59|919.29|931.57|919.27|10
1647809980000|2022-03-20 20:59:40|931.57|919.27|931.59|919.29|931.59|919.29|931.57|919.27|12
1647809990000|2022-03-20 20:59:50|931.57|919.27|931.48|919.18|931.59|919.29|931.03|918.73|16
1647810000000|2022-03-20 21:00:00|931.49|919.19|930.61|918.31|931.49|919.19|930.61|918.31|15
1647810030000|2022-03-20 21:00:30|930.62|918.32|930.58|918.28|930.62|918.32|930.37|918.07|16
1647810040000|2022-03-20 21:00:40|930.59|918.29|929.47|917.17|930.59|918.29|929.38|917.08|16
1647810050000|2022-03-20 21:00:50|929.62|917.32|929.61|917.31|930.28|917.98|929.6|917.3|13
1647810060000|2022-03-20 21:01:00|929.58|917.28|929.47|917.17|929.58|917.28|929.08|916.78|16
1647810070000|2022-03-20 21:01:10|929.24|916.94|928.29|915.99|929.47|917.17|928.29|915.99|14
1647810090000|2022-03-20 21:01:30|928.31|916.01|929.13|916.83|929.13|916.83|928.31|916.01|11
1647810100000|2022-03-20 21:01:40|929.09|916.79|929.02|916.72|929.13|916.83|929.02|916.72|13
1647810110000|2022-03-20 21:01:50|929.13|916.83|929.03|916.73|929.13|916.83|929.03|916.73|12
1647810120000|2022-03-20 21:02:00|928.78|916.48|929.19|916.89|929.19|916.89|928.78|916.48|8
1647810130000|2022-03-20 21:02:10|929.39|917.09|930.08|917.78|930.09|917.79|929.39|917.09|14
1647810140000|2022-03-20 21:02:20|930.09|917.79|930.11|917.81|930.11|917.81|930.09|917.79|4
1647810180000|2022-03-20 21:03:00|930|917.7|929.79|917.49|930|917.7|929.79|917.49|2
1647810190000|2022-03-20 21:03:10|929.76|917.46|929.44|917.14|929.76|917.46|929.43|917.13|9
1647810200000|2022-03-20 21:03:20|929.43|917.13|928.95|916.65|929.44|917.14|928.95|916.65|10
1647810210000|2022-03-20 21:03:30|929.03|916.73|928.63|916.33|929.03|916.73|928.63|916.33|4
1647810220000|2022-03-20 21:03:40|928.62|916.32|928.61|916.31|928.62|916.32|928.61|916.31|2
1647810250000|2022-03-20 21:04:10|928.59|916.29|928.1|915.8|928.59|916.29|928.09|915.79|6
1647810260000|2022-03-20 21:04:20|927.77|915.47|927.77|915.47|927.77|915.47|927.76|915.46|15
1647810270000|2022-03-20 21:04:30|927.76|915.46|927.77|915.47|927.77|915.47|927.76|915.46|18
1647810280000|2022-03-20 21:04:40|927.76|915.46|929.15|916.85|929.15|916.85|927.76|915.46|21
1647810290000|2022-03-20 21:04:50|929.1|916.8|929.1|916.8|929.11|916.81|929.1|916.8|3
1647810300000|2022-03-20 21:05:00|929.11|916.81|929.15|916.85|929.19|916.89|929.1|916.8|15
1647810310000|2022-03-20 21:05:10|929.12|916.82|929.75|917.45|929.75|917.45|929.12|916.82|20
1647810320000|2022-03-20 21:05:20|929.74|917.44|929.74|917.44|929.75|917.45|929.71|917.41|15
1647810330000|2022-03-20 21:05:30|929.75|917.45|929.74|917.44|929.75|917.45|929.74|917.44|14
1647810340000|2022-03-20 21:05:40|929.75|917.45|930.02|917.72|930.02|917.72|929.74|917.44|17
1647810350000|2022-03-20 21:05:50|930.04|917.74|930.12|917.82|930.12|917.82|930.04|917.74|9
1647810360000|2022-03-20 21:06:00|930.11|917.81|930.12|917.82|930.12|917.82|930.11|917.81|16
1647810370000|2022-03-20 21:06:10|930.11|917.81|930.15|917.85|930.15|917.85|930.05|917.75|13
1647810380000|2022-03-20 21:06:20|930.12|917.82|930.15|917.85|930.15|917.85|930.12|917.82|12
1647810390000|2022-03-20 21:06:30|930.12|917.82|930.15|917.85|930.15|917.85|930.12|917.82|12
1647810400000|2022-03-20 21:06:40|930.12|917.82|930.15|917.85|930.15|917.85|930.12|917.82|12
1647810410000|2022-03-20 21:06:50|930.12|917.82|930.99|918.69|930.99|918.69|930.12|917.82|8
1647810420000|2022-03-20 21:07:00|930.86|918.56|930.99|918.69|931.03|918.73|930.69|918.39|9
1647810430000|2022-03-20 21:07:10|931.03|918.73|931.11|918.81|931.11|918.81|930.99|918.69|12
1647810440000|2022-03-20 21:07:20|931.1|918.8|931.1|918.8|931.11|918.81|931.1|918.8|15
1647810450000|2022-03-20 21:07:30|931.11|918.81|931.1|918.8|931.11|918.81|931|918.7|13
1647810460000|2022-03-20 21:07:40|931.11|918.81|931.1|918.8|931.11|918.81|931.1|918.8|12
1647810470000|2022-03-20 21:07:50|931.11|918.81|931.21|918.91|931.22|918.92|931.1|918.8|13
1647810480000|2022-03-20 21:08:00|931.22|918.92|931.77|919.47|931.77|919.47|931.19|918.89|18
1647810490000|2022-03-20 21:08:10|931.76|919.46|931.78|919.48|931.79|919.49|931.76|919.46|11
1647810500000|2022-03-20 21:08:20|931.77|919.47|931.77|919.47|931.78|919.48|931.77|919.47|9
1647810510000|2022-03-20 21:08:30|931.78|919.48|931.78|919.48|931.78|919.48|931.77|919.47|11
1647810520000|2022-03-20 21:08:40|931.77|919.47|931.85|919.55|931.85|919.55|931.75|919.45|15
1647810530000|2022-03-20 21:08:50|931.84|919.54|931.85|919.55|931.85|919.55|931.84|919.54|2
1647810540000|2022-03-20 21:09:00|932.06|919.76|932.39|920.09|932.39|920.09|932.06|919.76|6
1647810550000|2022-03-20 21:09:10|932.44|920.14|932.46|920.16|932.46|920.16|932.44|920.14|2
1647810560000|2022-03-20 21:09:20|933.18|920.88|933.22|920.92|933.22|920.92|932.83|920.53|8
1647810580000|2022-03-20 21:09:40|933.32|921.02|933.32|921.02|933.32|921.02|933.32|921.02|1
1647810590000|2022-03-20 21:09:50|933.31|921.01|933.33|921.03|933.33|921.03|933.31|921.01|7
1647810600000|2022-03-20 21:10:00|933.32|921.02|933.39|921.09|933.39|921.09|933.32|921.02|17
1647810610000|2022-03-20 21:10:10|933.38|921.08|933.39|921.09|933.39|921.09|933.38|921.08|18
1647810620000|2022-03-20 21:10:20|933.38|921.08|933.56|921.26|933.56|921.26|933.38|921.08|17
1647810630000|2022-03-20 21:10:30|933.55|921.25|933.56|921.26|933.56|921.26|933.55|921.25|16
1647810640000|2022-03-20 21:10:40|933.55|921.25|933.56|921.26|933.56|921.26|933.55|921.25|18
1647810650000|2022-03-20 21:10:50|933.55|921.25|933.56|921.26|933.56|921.26|933.55|921.25|18
1647810660000|2022-03-20 21:11:00|933.55|921.25|933.54|921.24|933.56|921.26|933.54|921.24|5
1647810680000|2022-03-20 21:11:20|933.55|921.25|933.55|921.25|933.55|921.25|933.55|921.25|1
1647810720000|2022-03-20 21:12:00|933.61|921.31|933.61|921.31|933.61|921.31|933.6|921.3|5
1647810730000|2022-03-20 21:12:10|933.6|921.3|934.44|922.14|934.44|922.14|933.6|921.3|8
1647810750000|2022-03-20 21:12:30|934.5|922.2|934.5|922.2|934.5|922.2|934.5|922.2|1
1647810770000|2022-03-20 21:12:50|934.57|922.27|934.57|922.27|934.57|922.27|934.57|922.27|1
1647810780000|2022-03-20 21:13:00|934.54|922.24|934.57|922.27|934.57|922.27|934.54|922.24|2
1647810800000|2022-03-20 21:13:20|934.54|922.24|934.57|922.27|934.57|922.27|934.54|922.24|2
1647810810000|2022-03-20 21:13:30|934.73|922.43|935.19|922.89|935.2|922.9|934.73|922.43|12
1647810820000|2022-03-20 21:13:40|935.2|922.9|935.19|922.89|935.2|922.9|935.19|922.89|12
1647810830000|2022-03-20 21:13:50|935.2|922.9|935.36|923.06|935.36|923.06|935.19|922.89|15
1647810840000|2022-03-20 21:14:00|935.43|923.13|935.47|923.17|935.47|923.17|935.43|923.13|2
1647810850000|2022-03-20 21:14:10|935.43|923.13|935.47|923.17|935.47|923.17|935.39|923.09|4
1647810860000|2022-03-20 21:14:20|935.58|923.28|935.78|923.48|935.78|923.48|935.58|923.28|2
1647810870000|2022-03-20 21:14:30|935.89|923.59|936.07|923.77|936.07|923.77|935.89|923.59|2
1647810880000|2022-03-20 21:14:40|936.14|923.84|936.14|923.84|936.14|923.84|936.14|923.84|1
1647810890000|2022-03-20 21:14:50|936.39|924.09|936.44|924.14|936.44|924.14|936.38|924.08|6
1647810900000|2022-03-20 21:15:00|936.23|923.93|935.96|923.66|936.23|923.93|935.96|923.66|5
1647810920000|2022-03-20 21:15:20|936.89|924.59|937.54|925.24|937.59|925.29|936.89|924.59|9
1647810930000|2022-03-20 21:15:30|937.17|924.87|937.24|924.94|937.24|924.94|937.17|924.87|2
1647810960000|2022-03-20 21:16:00|937.25|924.95|937.25|924.95|937.25|924.95|937.25|924.95|1
1647811000000|2022-03-20 21:16:40|937.31|925.01|937.31|925.01|937.31|925.01|937.31|925.01|1
1647811070000|2022-03-20 21:17:50|937.07|924.77|936.94|924.64|937.07|924.77|936.94|924.64|2
1647811080000|2022-03-20 21:18:00|937.07|924.77|937.31|925.01|937.31|925.01|936.94|924.64|4
1647811170000|2022-03-20 21:19:30|937.07|924.77|937.31|925.01|937.31|925.01|937.07|924.77|2
1647811180000|2022-03-20 21:19:40|937.07|924.77|936.94|924.64|937.07|924.77|936.94|924.64|2
1647811220000|2022-03-20 21:20:20|936.62|924.32|935.79|923.49|936.62|924.32|935.79|923.49|2
1647811230000|2022-03-20 21:20:30|935.78|923.48|935.79|923.49|935.79|923.49|935.77|923.47|12
1647811240000|2022-03-20 21:20:40|935.77|923.47|935.98|923.68|935.98|923.68|935.77|923.47|14
1647811250000|2022-03-20 21:20:50|936.09|923.79|936.16|923.86|936.2|923.9|936.09|923.79|12
1647811260000|2022-03-20 21:21:00|936.2|923.9|936.27|923.97|936.27|923.97|936.16|923.86|14
1647811270000|2022-03-20 21:21:10|936.21|923.91|936.95|924.65|936.95|924.65|936.21|923.91|18
1647811280000|2022-03-20 21:21:20|937|924.7|937.47|925.17|937.47|925.17|936.89|924.59|12
1647811290000|2022-03-20 21:21:30|937.49|925.19|937.5|925.2|937.5|925.2|937.49|925.19|14
1647811300000|2022-03-20 21:21:40|937.49|925.19|937.5|925.2|937.5|925.2|937.49|925.19|18
1647811310000|2022-03-20 21:21:50|937.49|925.19|937.71|925.41|937.71|925.41|937.49|925.19|5
1647811320000|2022-03-20 21:22:00|937.72|925.42|937.88|925.58|937.88|925.58|937.71|925.41|7
1647811330000|2022-03-20 21:22:10|937.9|925.6|937.88|925.58|937.9|925.6|937.88|925.58|4
1647811340000|2022-03-20 21:22:20|937.9|925.6|937.88|925.58|937.9|925.6|937.88|925.58|4
1647811350000|2022-03-20 21:22:30|937.87|925.57|937.87|925.57|937.87|925.57|937.87|925.57|1
1647811370000|2022-03-20 21:22:50|937.88|925.58|937.88|925.58|937.88|925.58|937.88|925.58|1
1647811380000|2022-03-20 21:23:00|937.87|925.57|937.88|925.58|937.9|925.6|937.87|925.57|6
1647811390000|2022-03-20 21:23:10|937.9|925.6|938.78|926.48|938.78|926.48|937.88|925.58|13
1647811400000|2022-03-20 21:23:20|938.79|926.49|938.83|926.53|938.84|926.54|938.79|926.49|8
1647811410000|2022-03-20 21:23:30|938.84|926.54|938.83|926.53|938.84|926.54|938.83|926.53|14
1647811420000|2022-03-20 21:23:40|938.84|926.54|938.83|926.53|938.84|926.54|938.83|926.53|16
1647811430000|2022-03-20 21:23:50|938.84|926.54|938.47|926.17|938.84|926.54|938.47|926.17|7
1647811480000|2022-03-20 21:24:40|938.34|926.04|938.34|926.04|938.34|926.04|938.34|926.04|1
1647811490000|2022-03-20 21:24:50|938.33|926.03|938.46|926.16|938.46|926.16|938.33|926.03|11
1647811500000|2022-03-20 21:25:00|938.45|926.15|938.46|926.16|938.46|926.16|938.45|926.15|4
1647811560000|2022-03-20 21:26:00|938.45|926.15|938.46|926.16|938.46|926.16|938.33|926.03|8
1647811570000|2022-03-20 21:26:10|938.45|926.15|938.46|926.16|938.46|926.16|938.45|926.15|4
1647811580000|2022-03-20 21:26:20|938.45|926.15|938.42|926.12|938.46|926.16|938.42|926.12|3
1647811640000|2022-03-20 21:27:20|938.3|926|938.56|926.26|938.56|926.26|938.3|926|8
1647811660000|2022-03-20 21:27:40|938.57|926.27|938.47|926.17|938.57|926.27|938.47|926.17|2
1647811730000|2022-03-20 21:28:50|938.5|926.2|939.06|926.76|939.06|926.76|938.5|926.2|5
1647811750000|2022-03-20 21:29:10|939.07|926.77|939.06|926.76|939.07|926.77|939.06|926.76|6
1647811760000|2022-03-20 21:29:20|939.07|926.77|939.07|926.77|939.07|926.77|939.07|926.77|1
1647811780000|2022-03-20 21:29:40|939.49|927.19|939.83|927.53|939.83|927.53|939.49|927.19|3
1647811810000|2022-03-20 21:30:10|940.16|927.86|940.16|927.86|940.16|927.86|940.16|927.86|1
1647811830000|2022-03-20 21:30:30|940.15|927.85|940.59|928.29|940.59|928.29|940.15|927.85|2
1647811840000|2022-03-20 21:30:40|940.64|928.34|940.92|928.62|940.92|928.62|940.64|928.34|2
1647811860000|2022-03-20 21:31:00|940.91|928.61|940.92|928.62|940.92|928.62|940.91|928.61|14
1647811870000|2022-03-20 21:31:10|940.91|928.61|940.96|928.66|940.96|928.66|940.91|928.61|7
1647811900000|2022-03-20 21:31:40|940.98|928.68|940.89|928.59|940.98|928.68|940.89|928.59|2
1647811910000|2022-03-20 21:31:50|940.88|928.58|940.89|928.59|940.89|928.59|940.88|928.58|2
1647811920000|2022-03-20 21:32:00|940.88|928.58|940.88|928.58|940.89|928.59|940.88|928.58|5
1647811940000|2022-03-20 21:32:20|940.89|928.59|940.89|928.59|940.89|928.59|940.89|928.59|1
1647811950000|2022-03-20 21:32:30|940.77|928.47|940.77|928.47|940.77|928.47|940.77|928.47|1
1647811960000|2022-03-20 21:32:40|940.84|928.54|940.84|928.54|940.84|928.54|940.84|928.54|1
1647811990000|2022-03-20 21:33:10|940.93|928.63|940.86|928.56|940.94|928.64|940.86|928.56|4
1647812010000|2022-03-20 21:33:30|940.62|928.32|940.37|928.07|940.62|928.32|940.37|928.07|13
1647812020000|2022-03-20 21:33:40|940.38|928.08|940.37|928.07|940.38|928.08|940.37|928.07|18
1647812030000|2022-03-20 21:33:50|940.38|928.08|940.86|928.56|940.86|928.56|940.37|928.07|13
1647812040000|2022-03-20 21:34:00|940.97|928.67|941|928.7|941|928.7|940.97|928.67|2
1647812070000|2022-03-20 21:34:30|941.02|928.72|940.97|928.67|941.03|928.73|940.97|928.67|4
1647812110000|2022-03-20 21:35:10|940.99|928.69|940.99|928.69|940.99|928.69|940.99|928.69|1
1647812120000|2022-03-20 21:35:20|941.01|928.71|941.01|928.71|941.01|928.71|941.01|928.71|1
1647812130000|2022-03-20 21:35:30|941.02|928.72|941.02|928.72|941.02|928.72|941.02|928.72|1
1647812140000|2022-03-20 21:35:40|941.07|928.77|941.07|928.77|941.07|928.77|941.07|928.77|1
1647812150000|2022-03-20 21:35:50|941.02|928.72|941.02|928.72|941.02|928.72|941.02|928.72|1
1647812180000|2022-03-20 21:36:20|941.03|928.73|941.03|928.73|941.03|928.73|941.03|928.73|1
1647812190000|2022-03-20 21:36:30|941.02|928.72|941.03|928.73|941.03|928.73|941.01|928.71|3
1647812200000|2022-03-20 21:36:40|941.01|928.71|940.62|928.32|941.01|928.71|940.62|928.32|5
1647812220000|2022-03-20 21:37:00|940.63|928.33|940.06|927.76|940.63|928.33|940.06|927.76|11
1647812230000|2022-03-20 21:37:10|940.05|927.75|940.05|927.75|940.06|927.76|940.05|927.75|15
1647812240000|2022-03-20 21:37:20|940.06|927.76|939.29|926.99|940.06|927.76|939.27|926.97|8
1647812250000|2022-03-20 21:37:30|939.28|926.98|939.17|926.87|939.28|926.98|939.17|926.87|2
1647812260000|2022-03-20 21:37:40|938.97|926.67|938.89|926.59|938.97|926.67|938.88|926.58|5
1647812270000|2022-03-20 21:37:50|938.88|926.58|938.88|926.58|938.88|926.58|938.87|926.57|3
1647812280000|2022-03-20 21:38:00|938.87|926.57|938.88|926.58|938.88|926.58|938.87|926.57|4
1647812290000|2022-03-20 21:38:10|938.87|926.57|938.88|926.58|938.88|926.58|938.87|926.57|10
1647812300000|2022-03-20 21:38:20|938.87|926.57|938.88|926.58|938.88|926.58|938.87|926.57|8
1647812310000|2022-03-20 21:38:30|938.87|926.57|938.85|926.55|938.88|926.58|938.85|926.55|3
1647812320000|2022-03-20 21:38:40|938.84|926.54|938.85|926.55|938.85|926.55|938.84|926.54|14
1647812330000|2022-03-20 21:38:50|938.84|926.54|938.85|926.55|938.85|926.55|938.84|926.54|18
1647812340000|2022-03-20 21:39:00|938.84|926.54|938.85|926.55|938.85|926.55|938.84|926.54|18
1647812350000|2022-03-20 21:39:10|938.84|926.54|939.77|927.47|939.77|927.47|938.84|926.54|14
1647812360000|2022-03-20 21:39:20|939.76|927.46|940.19|927.89|940.23|927.93|939.76|927.46|11
1647812370000|2022-03-20 21:39:30|940.13|927.83|940.28|927.98|940.29|927.99|940.13|927.83|10
1647812380000|2022-03-20 21:39:40|940.2|927.9|940.26|927.96|940.26|927.96|940.12|927.82|15
1647812390000|2022-03-20 21:39:50|940.27|927.97|940.45|928.15|940.49|928.19|940.26|927.96|9
1647812400000|2022-03-20 21:40:00|940.49|928.19|940.22|927.92|940.49|928.19|940.22|927.92|16
1647812410000|2022-03-20 21:40:10|940.23|927.93|940.22|927.92|940.23|927.93|940.22|927.92|16
1647812420000|2022-03-20 21:40:20|940.23|927.93|940.19|927.89|940.26|927.96|940.19|927.89|18
1647812430000|2022-03-20 21:40:30|940.18|927.88|940.19|927.89|940.19|927.89|940.18|927.88|8
1647812440000|2022-03-20 21:40:40|940.42|928.12|940.54|928.24|940.54|928.24|940.42|928.12|3
1647812450000|2022-03-20 21:40:50|940.55|928.25|940.55|928.25|940.55|928.25|940.55|928.25|1
1647812460000|2022-03-20 21:41:00|940.62|928.32|940.63|928.33|940.63|928.33|940.62|928.32|2
1647812480000|2022-03-20 21:41:20|940.48|928.18|940.48|928.18|940.48|928.18|940.47|928.17|3
1647812500000|2022-03-20 21:41:40|940.25|927.95|940.23|927.93|940.26|927.96|940.23|927.93|10
1647812520000|2022-03-20 21:42:00|940.25|927.95|940.27|927.97|940.27|927.97|940.25|927.95|2
1647812540000|2022-03-20 21:42:20|940.28|927.98|940.27|927.97|940.28|927.98|940.26|927.96|16
1647812550000|2022-03-20 21:42:30|940.26|927.96|940.27|927.97|940.27|927.97|940.26|927.96|4
1647812560000|2022-03-20 21:42:40|940.25|927.95|940.24|927.94|940.25|927.95|940.24|927.94|6
1647812570000|2022-03-20 21:42:50|940.26|927.96|940.24|927.94|940.26|927.96|940.24|927.94|3
1647812580000|2022-03-20 21:43:00|939.85|927.55|939.87|927.57|939.87|927.57|939.85|927.55|15
1647812590000|2022-03-20 21:43:10|939.86|927.56|939.87|927.57|939.87|927.57|939.83|927.53|16
1647812600000|2022-03-20 21:43:20|939.86|927.56|939.53|927.23|939.87|927.57|939.52|927.22|9
1647812610000|2022-03-20 21:43:30|939.52|927.22|939.5|927.2|939.53|927.23|939.5|927.2|6
1647812630000|2022-03-20 21:43:50|939.51|927.21|939.72|927.42|939.73|927.43|939.51|927.21|8
1647812640000|2022-03-20 21:44:00|939.73|927.43|940.09|927.79|940.13|927.83|939.72|927.42|16
1647812660000|2022-03-20 21:44:20|940.14|927.84|940.14|927.84|940.14|927.84|940.14|927.84|1
1647812670000|2022-03-20 21:44:30|940.15|927.85|940.14|927.84|940.15|927.85|940.14|927.84|14
1647812680000|2022-03-20 21:44:40|940.15|927.85|940.15|927.85|940.15|927.85|940.09|927.79|8
1647812690000|2022-03-20 21:44:50|940.14|927.84|940.14|927.84|940.15|927.85|940.14|927.84|3
1647812700000|2022-03-20 21:45:00|940.15|927.85|940.18|927.88|940.32|928.02|940.15|927.85|5
1647812710000|2022-03-20 21:45:10|940.17|927.87|940.04|927.74|940.18|927.88|940.04|927.74|8
1647812730000|2022-03-20 21:45:30|940|927.7|940|927.7|940|927.7|940|927.7|1
1647812740000|2022-03-20 21:45:40|939.95|927.65|939.86|927.56|939.96|927.66|939.85|927.55|10
1647812770000|2022-03-20 21:46:10|939.98|927.68|939.66|927.36|939.98|927.68|939.66|927.36|7
1647812790000|2022-03-20 21:46:30|939.56|927.26|939.56|927.26|939.56|927.26|939.56|927.26|1
1647812810000|2022-03-20 21:46:50|939.53|927.23|939.44|927.14|939.53|927.23|939.44|927.14|2
1647812820000|2022-03-20 21:47:00|939.09|926.79|939.09|926.79|939.09|926.79|939.09|926.79|1
1647812830000|2022-03-20 21:47:10|938.9|926.6|938.77|926.47|938.9|926.6|938.77|926.47|2
1647812840000|2022-03-20 21:47:20|938.73|926.43|938.73|926.43|938.73|926.43|938.73|926.43|1
1647812860000|2022-03-20 21:47:40|938.72|926.42|938.72|926.42|938.72|926.42|938.72|926.42|1
1647812880000|2022-03-20 21:48:00|938.57|926.27|938.57|926.27|938.57|926.27|938.57|926.27|1
1647812890000|2022-03-20 21:48:10|938.58|926.28|938.57|926.27|938.58|926.28|938.43|926.13|10
1647812900000|2022-03-20 21:48:20|938.58|926.28|938.79|926.49|938.8|926.5|938.57|926.27|10
1647812910000|2022-03-20 21:48:30|938.8|926.5|938.79|926.49|938.8|926.5|938.79|926.49|10
1647812920000|2022-03-20 21:48:40|938.8|926.5|938.87|926.57|939.15|926.85|938.7|926.4|7
1647812960000|2022-03-20 21:49:20|938.99|926.69|938.96|926.66|938.99|926.69|938.95|926.65|15
1647812970000|2022-03-20 21:49:30|938.95|926.65|938.96|926.66|938.96|926.66|938.95|926.65|6
1647812980000|2022-03-20 21:49:40|938.95|926.65|938.96|926.66|938.96|926.66|938.95|926.65|4
1647812990000|2022-03-20 21:49:50|938.95|926.65|939.27|926.97|939.27|926.97|938.95|926.65|5
1647813000000|2022-03-20 21:50:00|939.28|926.98|938.97|926.67|939.28|926.98|938.96|926.66|5
1647813010000|2022-03-20 21:50:10|938.96|926.66|938.97|926.67|938.97|926.67|938.96|926.66|2
1647813020000|2022-03-20 21:50:20|938.96|926.66|938.97|926.67|938.97|926.67|938.96|926.66|2
1647813030000|2022-03-20 21:50:30|939.17|926.87|939.17|926.87|939.17|926.87|939.17|926.87|1
1647813070000|2022-03-20 21:51:10|939.47|927.17|939.15|926.85|939.47|927.17|939.15|926.85|6
1647813080000|2022-03-20 21:51:20|938.93|926.63|939.15|926.85|939.15|926.85|938.93|926.63|2
1647813100000|2022-03-20 21:51:40|938.95|926.65|938.95|926.65|938.95|926.65|938.95|926.65|1
1647813110000|2022-03-20 21:51:50|938.96|926.66|939.17|926.87|939.17|926.87|938.95|926.65|3
1647813140000|2022-03-20 21:52:20|939.49|927.19|939.18|926.88|939.49|927.19|939.18|926.88|2
1647813190000|2022-03-20 21:53:10|939.52|927.22|939.52|927.22|939.52|927.22|939.52|927.22|1
1647813210000|2022-03-20 21:53:30|939.79|927.49|939.54|927.24|939.79|927.49|939.54|927.24|2
1647813220000|2022-03-20 21:53:40|939.22|926.92|939|926.7|939.22|926.92|939|926.7|2
1647813230000|2022-03-20 21:53:50|939.01|926.71|939.01|926.71|939.01|926.71|939|926.7|5
1647813250000|2022-03-20 21:54:10|938.88|926.58|938.81|926.51|938.88|926.58|938.81|926.51|2
1647813260000|2022-03-20 21:54:20|938.67|926.37|938.67|926.37|938.67|926.37|938.67|926.37|1
1647813270000|2022-03-20 21:54:30|938.81|926.51|938.91|926.61|938.91|926.61|938.81|926.51|2
1647813280000|2022-03-20 21:54:40|938.95|926.65|938.96|926.66|938.96|926.66|938.95|926.65|16
1647813290000|2022-03-20 21:54:50|938.95|926.65|938.96|926.66|938.96|926.66|938.95|926.65|16
1647813300000|2022-03-20 21:55:00|938.95|926.65|938.96|926.66|938.96|926.66|938.95|926.65|14
1647813310000|2022-03-20 21:55:10|938.95|926.65|938.84|926.54|938.96|926.66|938.83|926.53|17
1647813320000|2022-03-20 21:55:20|938.83|926.53|938.95|926.65|938.95|926.65|938.83|926.53|3
1647813330000|2022-03-20 21:55:30|938.84|926.54|938.7|926.4|938.84|926.54|938.7|926.4|4
1647813340000|2022-03-20 21:55:40|938.67|926.37|938.67|926.37|938.67|926.37|938.67|926.37|1
1647813370000|2022-03-20 21:56:10|938.66|926.36|938.65|926.35|938.67|926.37|938.65|926.35|4
1647813410000|2022-03-20 21:56:50|938.62|926.32|938.33|926.03|938.62|926.32|938.33|926.03|2
1647813440000|2022-03-20 21:57:20|938.34|926.04|938.33|926.03|938.34|926.04|938.33|926.03|2
1647813450000|2022-03-20 21:57:30|938.34|926.04|939.01|926.71|939.02|926.72|938.33|926.03|11
1647813460000|2022-03-20 21:57:40|939|926.7|939.02|926.72|939.02|926.72|939|926.7|11
1647813470000|2022-03-20 21:57:50|939.01|926.71|939.01|926.71|939.01|926.71|939.01|926.71|1
1647813480000|2022-03-20 21:58:00|939.02|926.72|938.25|925.95|939.02|926.72|938.14|925.84|15
1647813490000|2022-03-20 21:58:10|938.26|925.96|938.14|925.84|938.26|925.96|938.14|925.84|5
1647813500000|2022-03-20 21:58:20|938.24|925.94|938.72|926.42|938.73|926.43|938.14|925.84|16
1647813510000|2022-03-20 21:58:30|938.73|926.43|938.58|926.28|938.73|926.43|938.58|926.28|18
1647813520000|2022-03-20 21:58:40|938.59|926.29|938.49|926.19|938.59|926.29|938.49|926.19|19
1647813530000|2022-03-20 21:58:50|938.5|926.2|938.49|926.19|938.5|926.2|938.49|926.19|18
1647813540000|2022-03-20 21:59:00|938.5|926.2|938.49|926.19|938.5|926.2|938.49|926.19|16
1647813550000|2022-03-20 21:59:10|938.5|926.2|938.42|926.12|938.5|926.2|938.42|926.12|17
1647813560000|2022-03-20 21:59:20|938.43|926.13|938.42|926.12|938.43|926.13|938.42|926.12|18
1647813570000|2022-03-20 21:59:30|938.43|926.13|938.42|926.12|938.43|926.13|938.42|926.12|18
1647813580000|2022-03-20 21:59:40|938.43|926.13|938.42|926.12|938.43|926.13|938.42|926.12|18
1647813590000|2022-03-20 21:59:50|938.43|926.13|938.42|926.12|938.43|926.13|938.42|926.12|18
1647813600000|2022-03-20 22:00:00|938.43|926.13|937.54|925.24|938.43|926.13|937.54|925.24|8
1647813610000|2022-03-20 22:00:10|937.46|925.16|937.47|925.17|937.47|925.17|937.46|925.16|8
1647813620000|2022-03-20 22:00:20|937.37|925.07|937.37|925.07|937.37|925.07|937.36|925.06|3
1647813630000|2022-03-20 22:00:30|937.38|925.08|939.17|926.87|939.18|926.88|937.37|925.07|19
1647813640000|2022-03-20 22:00:40|939.18|926.88|939.82|927.52|940.05|927.75|939.17|926.87|22
1647813650000|2022-03-20 22:00:50|939.99|927.69|940.09|927.79|940.09|927.79|939.76|927.46|17
1647813660000|2022-03-20 22:01:00|940.21|927.91|940.21|927.91|940.21|927.91|940.2|927.9|3
1647813670000|2022-03-20 22:01:10|940.2|927.9|940.11|927.81|940.21|927.91|940.11|927.81|10
1647813680000|2022-03-20 22:01:20|940|927.7|940|927.7|940|927.7|939.79|927.49|5
1647813690000|2022-03-20 22:01:30|940.11|927.81|940.12|927.82|940.12|927.82|940.11|927.81|12
1647813700000|2022-03-20 22:01:40|940.11|927.81|940|927.7|940.12|927.82|940|927.7|6
1647813710000|2022-03-20 22:01:50|940.08|927.78|939.62|927.32|940.08|927.78|939.62|927.32|3
1647813720000|2022-03-20 22:02:00|939.38|927.08|939.38|927.08|939.38|927.08|939.37|927.07|11
1647813730000|2022-03-20 22:02:10|939.37|927.07|939.12|926.82|939.38|927.08|939.11|926.81|7
1647813740000|2022-03-20 22:02:20|939.11|926.81|938.23|925.93|939.12|926.82|938.18|925.88|14
1647813750000|2022-03-20 22:02:30|938.22|925.92|937.85|925.55|938.23|925.93|937.85|925.55|15
1647813760000|2022-03-20 22:02:40|937.86|925.56|937.65|925.35|937.86|925.56|937.65|925.35|15
1647813770000|2022-03-20 22:02:50|937.81|925.51|937.85|925.55|937.98|925.68|937.81|925.51|5
1647813800000|2022-03-20 22:03:20|937.58|925.28|937.35|925.05|937.58|925.28|937.35|925.05|2
1647813810000|2022-03-20 22:03:30|936.6|925.8|936.6|925.8|936.6|925.8|936.6|925.8|1
1647813840000|2022-03-20 22:04:00|936.52|925.72|936.51|925.71|936.52|925.72|936.51|925.71|2
1647813940000|2022-03-20 22:05:40|936.03|925.23|934.56|923.76|936.03|925.23|934.56|923.76|5
1647813970000|2022-03-20 22:06:10|934.06|923.26|934.06|923.26|934.06|923.26|934.06|923.26|1
1647813980000|2022-03-20 22:06:20|933.56|922.76|933.56|922.76|933.56|922.76|933.56|922.76|1
1647814020000|2022-03-20 22:07:00|932.29|921.49|932.18|921.38|932.29|921.49|932.17|921.37|5
1647814030000|2022-03-20 22:07:10|932.03|921.23|932.03|921.23|932.03|921.23|932.03|921.23|1
1647814040000|2022-03-20 22:07:20|932|921.2|932|921.2|932.01|921.21|932|921.2|3
1647814050000|2022-03-20 22:07:30|932.01|921.21|932|921.2|932.01|921.21|932|921.2|2
1647814060000|2022-03-20 22:07:40|931.13|920.33|931.12|920.32|931.13|920.33|931.12|920.32|2
1647814070000|2022-03-20 22:07:50|931.08|920.28|931.08|920.28|931.08|920.28|931.08|920.28|1
1647814150000|2022-03-20 22:09:10|931.09|920.29|931.08|920.28|931.09|920.29|931.08|920.28|2
1647814200000|2022-03-20 22:10:00|931.58|920.78|931.58|920.78|931.58|920.78|931.58|920.78|1
1647814330000|2022-03-20 22:12:10|932.08|921.28|932.08|921.28|932.08|921.28|932.08|921.28|1
1647814370000|2022-03-20 22:12:50|932.9|922.1|933.11|922.31|933.11|922.31|932.9|922.1|4
1647814450000|2022-03-20 22:14:10|933.23|922.43|933.4|922.6|933.4|922.6|932.9|922.1|3
1647814580000|2022-03-20 22:16:20|933.02|922.22|933.02|922.22|933.02|922.22|933.02|922.22|1
1647814590000|2022-03-20 22:16:30|933.14|922.34|933.21|922.41|933.21|922.41|933.14|922.34|2
1647814650000|2022-03-20 22:17:30|933.59|922.79|933.59|922.79|933.59|922.79|933.59|922.79|1
1647814660000|2022-03-20 22:17:40|933.74|922.94|933.74|922.94|933.74|922.94|933.74|922.94|1
1647814690000|2022-03-20 22:18:10|934.08|923.28|934.24|923.44|934.24|923.44|934.08|923.28|2
1647814760000|2022-03-20 22:19:20|933.4|922.6|933.4|922.6|933.4|922.6|933.4|922.6|1
1647814790000|2022-03-20 22:19:50|932.08|921.28|931.58|920.78|932.08|921.28|931.58|920.78|2
1647814800000|2022-03-20 22:20:00|931.59|920.79|931.59|920.79|931.59|920.79|931.59|920.79|1
1647814830000|2022-03-20 22:20:30|931.9|921.1|931.9|921.1|931.9|921.1|931.9|921.1|1
1647814850000|2022-03-20 22:20:50|932.4|921.6|932.4|921.6|932.4|921.6|932.4|921.6|1
1647814860000|2022-03-20 22:21:00|932.78|921.98|933.49|922.69|933.49|922.69|932.78|921.98|4
1647814920000|2022-03-20 22:22:00|933.58|922.78|934.12|923.32|934.12|923.32|933.58|922.78|3
1647814930000|2022-03-20 22:22:10|933.93|923.13|933.4|922.6|933.93|923.13|933.4|922.6|4
1647814950000|2022-03-20 22:22:30|932.9|922.1|932.9|922.1|932.9|922.1|932.9|922.1|1
1647814960000|2022-03-20 22:22:40|932.5|921.7|932.9|922.1|932.9|922.1|932.5|921.7|3
1647815080000|2022-03-20 22:24:40|932.56|921.76|932.4|921.6|932.56|921.76|932.4|921.6|2
1647815140000|2022-03-20 22:25:40|932.08|921.28|931.67|920.87|932.08|921.28|931.58|920.78|5
1647815180000|2022-03-20 22:26:20|932.17|921.37|932.17|921.37|932.17|921.37|932.17|921.37|1
1647815240000|2022-03-20 22:27:20|932.08|921.28|931.58|920.78|932.08|921.28|931.58|920.78|2
1647815250000|2022-03-20 22:27:30|930.9|920.1|930.9|920.1|930.9|920.1|930.9|920.1|1
1647815380000|2022-03-20 22:29:40|931.08|920.28|931.08|920.28|931.08|920.28|931.08|920.28|1
1647815390000|2022-03-20 22:29:50|930.9|920.1|930.9|920.1|930.9|920.1|930.9|920.1|1
1647815450000|2022-03-20 22:30:50|931.08|920.28|931.08|920.28|931.08|920.28|931.08|920.28|1
1647815460000|2022-03-20 22:31:00|931.09|920.29|931.58|920.78|931.58|920.78|931.08|920.28|5
1647815560000|2022-03-20 22:32:40|931.59|920.79|931.58|920.78|931.59|920.79|931.58|920.78|2
1647815600000|2022-03-20 22:33:20|931.63|920.83|931.58|920.78|931.63|920.83|931.58|920.78|2
1647815720000|2022-03-20 22:35:20|931.59|920.79|931.58|920.78|931.59|920.79|931.58|920.78|2
1647815730000|2022-03-20 22:35:30|931.59|920.79|931.58|920.78|931.59|920.79|931.58|920.78|4
1647815740000|2022-03-20 22:35:40|931.59|920.79|931.58|920.78|931.59|920.79|931.58|920.78|2
1647815790000|2022-03-20 22:36:30|930.9|920.1|930.9|920.1|930.9|920.1|930.9|920.1|1
1647815860000|2022-03-20 22:37:40|929.9|919.1|929.9|919.1|929.9|919.1|929.9|919.1|1
1647815870000|2022-03-20 22:37:50|928.9|918.1|928.9|918.1|928.9|918.1|928.9|918.1|1
1647815950000|2022-03-20 22:39:10|929.26|918.46|929.76|918.96|929.76|918.96|929.26|918.46|2
1647815960000|2022-03-20 22:39:20|929.9|919.1|929.9|919.1|929.9|919.1|929.9|919.1|1
1647816000000|2022-03-20 22:40:00|928.9|918.1|928.9|918.1|928.9|918.1|928.9|918.1|1
1647816130000|2022-03-20 22:42:10|928.81|918.01|928.9|918.1|928.9|918.1|928.81|918.01|2
1647816190000|2022-03-20 22:43:10|928.67|917.87|928.17|917.37|928.67|917.87|928.17|917.37|2
1647816240000|2022-03-20 22:44:00|928.3|917.5|928.31|917.51|928.31|917.51|928.3|917.5|2
1647816270000|2022-03-20 22:44:30|928.54|917.74|928.9|918.1|928.9|918.1|928.54|917.74|2
1647816300000|2022-03-20 22:45:00|928.67|917.87|928.67|917.87|928.67|917.87|928.67|917.87|1
1647816330000|2022-03-20 22:45:30|928.4|917.6|927.82|917.02|928.4|917.6|927.82|917.02|2
1647816340000|2022-03-20 22:45:40|928.08|917.28|928.09|917.29|928.09|917.29|928.08|917.28|2
1647816360000|2022-03-20 22:46:00|928.33|917.53|928.9|918.1|928.9|918.1|928.33|917.53|3
1647816370000|2022-03-20 22:46:10|929.4|918.6|930.4|919.6|930.4|919.6|929.4|918.6|2
1647816430000|2022-03-20 22:47:10|930.71|919.91|930.71|919.91|930.71|919.91|930.71|919.91|1
1647816450000|2022-03-20 22:47:30|930.9|920.1|930.9|920.1|930.9|920.1|930.9|920.1|1
1647816470000|2022-03-20 22:47:50|931.03|920.23|931.9|921.1|931.9|921.1|931.03|920.23|4
1647816540000|2022-03-20 22:49:00|932.39|921.59|934.6|923.8|934.6|923.8|932.39|921.59|5
1647816550000|2022-03-20 22:49:10|934.9|924.1|934.9|924.1|934.9|924.1|934.9|924.1|1
1647816590000|2022-03-20 22:49:50|935.19|924.39|935.69|924.89|935.69|924.89|935.19|924.39|2
1647816620000|2022-03-20 22:50:20|935.9|925.1|935.9|925.1|935.9|925.1|935.9|925.1|1
1647816630000|2022-03-20 22:50:30|936.08|925.28|936.58|925.78|936.58|925.78|936.08|925.28|2
1647816700000|2022-03-20 22:51:40|936.4|925.6|935.9|925.1|936.4|925.6|935.9|925.1|2
1647816740000|2022-03-20 22:52:20|936.08|925.28|936.58|925.78|936.58|925.78|936.08|925.28|2
1647816760000|2022-03-20 22:52:40|936.76|925.96|937.08|926.28|937.08|926.28|936.76|925.96|3
1647816830000|2022-03-20 22:53:50|936.9|926.1|936.81|926.01|936.9|926.1|936.81|926.01|2
1647817000000|2022-03-20 22:56:40|936.59|925.79|936.59|925.79|936.59|925.79|936.59|925.79|1
1647817030000|2022-03-20 22:57:10|936.17|925.37|936.9|926.1|936.9|926.1|936.17|925.37|4
1647817040000|2022-03-20 22:57:20|937.06|926.26|937.06|926.26|937.06|926.26|937.06|926.26|1
1647817050000|2022-03-20 22:57:30|937.17|926.37|936.99|926.19|937.18|926.38|936.99|926.19|14
1647817060000|2022-03-20 22:57:40|937|926.2|936.99|926.19|937|926.2|936.99|926.19|14
1647817070000|2022-03-20 22:57:50|937|926.2|937.05|926.25|937.06|926.26|936.99|926.19|14
1647817080000|2022-03-20 22:58:00|937.06|926.26|937.72|926.92|937.72|926.92|937.05|926.25|5
1647817090000|2022-03-20 22:58:10|937.9|927.1|937.9|927.1|937.9|927.1|937.9|927.1|1
1647817150000|2022-03-20 22:59:10|937.86|927.06|937.86|927.06|937.86|927.06|937.86|927.06|1
1647817220000|2022-03-20 23:00:20|937.59|926.79|937.59|926.79|937.59|926.79|937.59|926.79|1
1647817440000|2022-03-20 23:04:00|937.49|926.69|937.51|926.71|937.51|926.71|937.49|926.69|2
1647817450000|2022-03-20 23:04:10|937.49|926.69|937.49|926.69|937.49|926.69|937.49|926.69|1
1647817460000|2022-03-20 23:04:20|937.51|926.71|937.5|926.7|937.51|926.71|937.49|926.69|3
1647817470000|2022-03-20 23:04:30|937.49|926.69|937.5|926.7|937.5|926.7|937.49|926.69|2
1647817480000|2022-03-20 23:04:40|937.49|926.69|937.49|926.69|937.5|926.7|937.49|926.69|3
1647817500000|2022-03-20 23:05:00|937.5|926.7|937.49|926.69|937.5|926.7|937.49|926.69|4
1647817650000|2022-03-20 23:07:30|937.5|926.7|937.5|926.7|937.5|926.7|937.5|926.7|1
1647817660000|2022-03-20 23:07:40|937.49|926.69|937.5|926.7|937.51|926.71|937.49|926.69|8
1647817670000|2022-03-20 23:07:50|937.49|926.69|937.49|926.69|937.5|926.7|937.49|926.69|5
1647817680000|2022-03-20 23:08:00|937.5|926.7|938.4|927.6|938.4|927.6|937.5|926.7|4
1647817690000|2022-03-20 23:08:10|937.9|927.1|937.49|926.69|937.9|927.1|937.49|926.69|4
1647817760000|2022-03-20 23:09:20|936.9|926.1|936.5|925.7|936.9|926.1|936.49|925.69|4
1647817770000|2022-03-20 23:09:30|936.49|925.69|936.5|925.7|936.5|925.7|936.49|925.69|2
1647817780000|2022-03-20 23:09:40|936.49|925.69|936.5|925.7|936.51|925.71|936.49|925.69|12
1647817790000|2022-03-20 23:09:50|936.51|925.71|937.23|926.43|937.23|926.43|936.5|925.7|4
1647817900000|2022-03-20 23:11:40|937.48|926.68|940.01|929.21|940.01|929.21|937.48|926.68|7
1647817910000|2022-03-20 23:11:50|940.52|929.72|941.33|930.53|941.33|930.53|940.52|929.72|6
1647817920000|2022-03-20 23:12:00|941.36|930.56|943.07|932.27|943.07|932.27|941.36|930.56|11
1647817930000|2022-03-20 23:12:10|943.35|932.55|942.86|932.06|943.36|932.56|942.4|931.6|7
1647817940000|2022-03-20 23:12:20|943.07|932.27|943.07|932.27|943.9|933.1|943.07|932.27|6
1647817950000|2022-03-20 23:12:30|943.2|932.4|943.26|932.46|943.26|932.46|943.2|932.4|3
1647817960000|2022-03-20 23:12:40|942.94|932.14|942.31|931.51|942.94|932.14|941.9|931.1|4
1647817970000|2022-03-20 23:12:50|942.3|931.5|941.55|930.75|942.4|931.6|941.54|930.74|5
1647817980000|2022-03-20 23:13:00|941.9|931.1|941.9|931.1|941.9|931.1|941.9|931.1|1
1647818020000|2022-03-20 23:13:40|942.4|931.6|942.4|931.6|942.4|931.6|942.4|931.6|1
1647818070000|2022-03-20 23:14:30|942.57|931.77|943.07|932.27|943.07|932.27|942.57|931.77|2
1647818110000|2022-03-20 23:15:10|942.9|932.1|942.51|931.71|942.9|932.1|942.51|931.71|2
1647818140000|2022-03-20 23:15:40|942.01|931.21|942.01|931.21|942.01|931.21|942.01|931.21|1
1647818210000|2022-03-20 23:16:50|941.26|930.46|941.26|930.46|941.26|930.46|941.26|930.46|1
1647818230000|2022-03-20 23:17:10|940.69|929.89|941.63|930.83|941.63|930.83|940.69|929.89|4
1647818250000|2022-03-20 23:17:30|942.13|931.33|942.55|931.75|942.55|931.75|942.13|931.33|3
1647818290000|2022-03-20 23:18:10|942.72|931.92|943.9|933.1|943.9|933.1|942.72|931.92|5
1647818300000|2022-03-20 23:18:20|944.4|933.6|944.9|934.1|944.9|934.1|944.4|933.6|3
1647818320000|2022-03-20 23:18:40|945.35|934.55|945.53|934.73|945.53|934.73|945.35|934.55|2
1647818330000|2022-03-20 23:18:50|945.9|935.1|945.9|935.1|945.9|935.1|945.9|935.1|1
1647818350000|2022-03-20 23:19:10|946.14|935.34|946.22|935.42|946.22|935.42|946.14|935.34|2
1647818360000|2022-03-20 23:19:20|946.34|935.54|946.07|935.27|946.34|935.54|946.07|935.27|2
1647818370000|2022-03-20 23:19:30|946.08|935.28|946.08|935.28|946.08|935.28|946.08|935.28|1
1647818380000|2022-03-20 23:19:40|946.07|935.27|946.08|935.28|946.08|935.28|946.07|935.27|4
1647818390000|2022-03-20 23:19:50|946.09|935.29|946.08|935.28|946.09|935.29|946.08|935.28|2
1647818400000|2022-03-20 23:20:00|946.09|935.29|946.08|935.28|946.09|935.29|946.08|935.28|14
1647818410000|2022-03-20 23:20:10|946.07|935.27|946.08|935.28|946.09|935.29|946.07|935.27|14
1647818420000|2022-03-20 23:20:20|946.07|935.27|946.08|935.28|946.08|935.28|946.07|935.27|2
1647818490000|2022-03-20 23:21:30|945.9|935.1|945.9|935.1|945.9|935.1|945.9|935.1|1
1647818520000|2022-03-20 23:22:00|945.4|934.6|944.6|933.8|945.4|934.6|944.6|933.8|2
1647818540000|2022-03-20 23:22:20|944.52|933.72|944.53|933.73|944.53|933.73|944.52|933.72|2
1647818590000|2022-03-20 23:23:10|945.03|934.23|945.4|934.6|945.4|934.6|945.03|934.23|2
1647818680000|2022-03-20 23:24:40|945.53|934.73|946.1|935.3|946.1|935.3|945.53|934.73|7
1647818690000|2022-03-20 23:24:50|946.09|935.29|946.34|935.54|946.34|935.54|946.09|935.29|13
1647818700000|2022-03-20 23:25:00|946.9|936.1|946.9|936.1|946.9|936.1|946.9|936.1|1
1647818710000|2022-03-20 23:25:10|946.11|935.31|946.12|935.32|946.12|935.32|946.11|935.31|2
1647818760000|2022-03-20 23:26:00|946.02|935.22|946.02|935.22|946.02|935.22|946.02|935.22|1
1647818770000|2022-03-20 23:26:10|945.9|935.1|945.63|934.83|945.9|935.1|945.49|934.69|4
1647818820000|2022-03-20 23:27:00|945.13|934.33|945.13|934.33|945.13|934.33|945.13|934.33|1
1647818830000|2022-03-20 23:27:10|944.54|933.74|944.66|933.86|944.66|933.86|944.54|933.74|2
1647818900000|2022-03-20 23:28:20|944.16|933.36|944.16|933.36|944.16|933.36|944.16|933.36|1
1647818910000|2022-03-20 23:28:30|943.61|932.81|943.61|932.81|943.85|933.05|943.61|932.81|7
1647818920000|2022-03-20 23:28:40|943.49|932.69|943.49|932.69|943.49|932.69|943.49|932.69|1
1647818930000|2022-03-20 23:28:50|943.72|932.92|943.72|932.92|943.72|932.92|943.72|932.92|1
1647818950000|2022-03-20 23:29:10|944.36|933.56|944.36|933.56|944.36|933.56|944.36|933.56|1
1647818960000|2022-03-20 23:29:20|944.13|933.33|942.51|931.71|944.13|933.33|942.51|931.71|4
1647818970000|2022-03-20 23:29:30|942.52|931.72|942.52|931.72|942.52|931.72|942.52|931.72|1
1647818980000|2022-03-20 23:29:40|941.4|930.6|941.9|931.1|941.9|931.1|941.4|930.6|3
1647819000000|2022-03-20 23:30:00|941.49|930.69|941.49|930.69|941.49|930.69|941.49|930.69|1
1647819020000|2022-03-20 23:30:20|941.21|930.41|940.71|929.91|941.21|930.41|940.71|929.91|2
1647819030000|2022-03-20 23:30:30|939.9|929.1|939.9|929.1|939.9|929.1|939.9|929.1|1
1647819090000|2022-03-20 23:31:30|939.27|928.47|939.27|928.47|939.27|928.47|939.27|928.47|1
1647819120000|2022-03-20 23:32:00|938.53|927.73|938.32|927.52|938.53|927.73|938.17|927.37|3
1647819160000|2022-03-20 23:32:40|938.17|927.37|937.9|927.1|938.17|927.37|937.9|927.1|3
1647819280000|2022-03-20 23:34:40|937.35|926.55|937.35|926.55|937.35|926.55|937.35|926.55|1
1647819330000|2022-03-20 23:35:30|937.22|926.42|937.22|926.42|937.22|926.42|937.22|926.42|1
1647819400000|2022-03-20 23:36:40|937.1|926.3|937.1|926.3|937.1|926.3|937.1|926.3|1
1647819430000|2022-03-20 23:37:10|937.22|926.42|937.65|926.85|937.65|926.85|937.09|926.29|3
1647819480000|2022-03-20 23:38:00|938.04|927.24|938.9|928.1|938.9|928.1|938.04|927.24|4
1647819560000|2022-03-20 23:39:20|938.05|927.25|937.67|926.87|938.05|927.25|937.55|926.75|4
1647819610000|2022-03-20 23:40:10|937.9|927.1|937.9|927.1|937.9|927.1|937.9|927.1|1
1647819700000|2022-03-20 23:41:40|937.53|926.73|937.53|926.73|937.53|926.73|937.53|926.73|1
1647819710000|2022-03-20 23:41:50|937.42|926.62|937.42|926.62|937.42|926.62|937.42|926.62|1
1647819730000|2022-03-20 23:42:10|937.43|926.63|937.9|927.1|937.9|927.1|937.43|926.63|2
1647819820000|2022-03-20 23:43:40|938|927.2|938.85|928.05|938.86|928.06|938|927.2|6
1647819860000|2022-03-20 23:44:20|938.4|927.6|938.4|927.6|938.4|927.6|938.4|927.6|1
1647819900000|2022-03-20 23:45:00|938.29|927.49|937.79|926.99|938.29|927.49|937.79|926.99|2
1647819910000|2022-03-20 23:45:10|936.9|926.1|936.9|926.1|936.9|926.1|936.9|926.1|1
1647819950000|2022-03-20 23:45:50|936.4|925.6|936.4|925.6|936.4|925.6|936.4|925.6|1
1647819960000|2022-03-20 23:46:00|936.72|925.92|936.72|925.92|936.72|925.92|936.72|925.92|1
1647820040000|2022-03-20 23:47:20|936.97|926.17|936.97|926.17|936.97|926.17|936.97|926.17|1
1647820060000|2022-03-20 23:47:40|936.9|926.1|936.9|926.1|936.9|926.1|936.9|926.1|1
1647820150000|2022-03-20 23:49:10|937.4|926.6|937.4|926.6|937.4|926.6|937.4|926.6|1
1647820330000|2022-03-20 23:52:10|937.9|927.1|937.9|927.1|937.9|927.1|937.9|927.1|1
1647820340000|2022-03-20 23:52:20|938.9|928.1|938.9|928.1|938.9|928.1|938.9|928.1|1
1647820410000|2022-03-20 23:53:30|938.03|927.23|937.53|926.73|938.03|927.23|937.53|926.73|2
1647820440000|2022-03-20 23:54:00|937.03|926.23|937.03|926.23|937.03|926.23|937.03|926.23|1
1647820480000|2022-03-20 23:54:40|936.53|925.73|936.53|925.73|936.53|925.73|936.53|925.73|1
1647820570000|2022-03-20 23:56:10|936.22|925.42|936.22|925.42|936.22|925.42|936.22|925.42|1
1647820580000|2022-03-20 23:56:20|936.53|925.73|936.53|925.73|936.53|925.73|936.53|925.73|1
1647820610000|2022-03-20 23:56:50|936.9|926.1|936.9|926.1|936.9|926.1|936.9|926.1|1
1647820620000|2022-03-20 23:57:00|937.4|926.6|937.63|926.83|937.63|926.83|937.4|926.6|2
1647820670000|2022-03-20 23:57:50|937.54|926.74|937.54|926.74|937.54|926.74|937.54|926.74|1
1647820760000|2022-03-20 23:59:20|937.25|926.45|937.4|926.6|937.4|926.6|937.11|926.31|3
1647820770000|2022-03-20 23:59:30|937.9|927.1|937.9|927.1|937.9|927.1|937.9|927.1|1
1647820830000|2022-03-21 00:00:30|937.48|926.68|937.48|926.68|937.48|926.68|937.48|926.68|1
1647820850000|2022-03-21 00:00:50|937.36|926.56|936.6|925.8|937.36|926.56|936.59|925.79|4
1647820860000|2022-03-21 00:01:00|936.49|925.69|936.49|925.69|936.49|925.69|936.49|925.69|1
1647820880000|2022-03-21 00:01:20|935.99|925.19|935.99|925.19|935.99|925.19|935.99|925.19|1
1647820930000|2022-03-21 00:02:10|936.23|925.43|936.23|925.43|936.23|925.43|936.23|925.43|1
1647820980000|2022-03-21 00:03:00|936.99|926.19|937.51|926.71|937.51|926.71|936.99|926.19|2
1647820990000|2022-03-21 00:03:10|937.4|926.6|937.4|926.6|937.4|926.6|937.4|926.6|1
1647821000000|2022-03-21 00:03:20|937.5|926.7|937.9|927.1|937.9|927.1|937.5|926.7|3
1647821040000|2022-03-21 00:04:00|938.4|927.6|938.4|927.6|938.4|927.6|938.4|927.6|1
1647821080000|2022-03-21 00:04:40|938.61|927.81|938.76|927.96|938.76|927.96|938.61|927.81|2
1647821110000|2022-03-21 00:05:10|939.05|928.25|939.29|928.49|939.29|928.49|939.05|928.25|3
1647821120000|2022-03-21 00:05:20|939.28|928.48|939.29|928.49|939.29|928.49|939.28|928.48|2
1647821130000|2022-03-21 00:05:30|939.64|928.84|939.64|928.84|939.64|928.84|939.64|928.84|1
1647821150000|2022-03-21 00:05:50|939.93|929.13|940.9|930.1|940.9|930.1|939.93|929.13|6
1647821160000|2022-03-21 00:06:00|940.99|930.19|941.17|930.37|941.17|930.37|940.99|930.19|8
1647821170000|2022-03-21 00:06:10|941.67|930.87|942.65|931.85|942.69|931.89|941.67|930.87|9
1647821180000|2022-03-21 00:06:20|942.66|931.86|943.66|932.86|943.66|932.86|942.66|931.86|6
1647821190000|2022-03-21 00:06:30|944.16|933.36|944.64|933.84|944.64|933.84|944.16|933.36|5
1647821200000|2022-03-21 00:06:40|944.57|933.77|944.83|934.03|944.83|934.03|944.57|933.77|5
1647821210000|2022-03-21 00:06:50|945.02|934.22|945.02|934.22|945.02|934.22|945.02|934.22|1
1647821260000|2022-03-21 00:07:40|945.17|934.37|945.67|934.87|945.67|934.87|945.17|934.37|3
1647821270000|2022-03-21 00:07:50|945.9|935.1|945.9|935.1|945.9|935.1|945.9|935.1|1
1647821290000|2022-03-21 00:08:10|945.98|935.18|946.1|935.3|946.1|935.3|945.98|935.18|2
1647821330000|2022-03-21 00:08:50|946.13|935.33|946.14|935.34|946.14|935.34|946.13|935.33|2
1647821370000|2022-03-21 00:09:30|946.18|935.38|946.52|935.72|946.52|935.72|946.18|935.38|2
1647821380000|2022-03-21 00:09:40|946.02|935.22|946.02|935.22|946.02|935.22|946.02|935.22|1
1647821420000|2022-03-21 00:10:20|945.77|934.97|944.04|933.24|945.77|934.97|944.04|933.24|9
1647821430000|2022-03-21 00:10:30|944.54|933.74|944.54|933.74|944.54|933.74|944.54|933.74|1
1647821470000|2022-03-21 00:11:10|944.04|933.24|944.04|933.24|944.04|933.24|944.04|933.24|1
1647821480000|2022-03-21 00:11:20|943.49|932.69|943.9|933.1|943.9|933.1|943.49|932.69|2
1647821490000|2022-03-21 00:11:30|944.4|933.6|944.64|933.84|944.64|933.84|944.4|933.6|2
1647821540000|2022-03-21 00:12:20|944.45|933.65|944.45|933.65|944.45|933.65|944.45|933.65|1
1647821550000|2022-03-21 00:12:30|944.22|933.42|944.22|933.42|944.22|933.42|944.22|933.42|1
1647821560000|2022-03-21 00:12:40|944.9|934.1|944.9|934.1|944.9|934.1|944.9|934.1|1
1647821570000|2022-03-21 00:12:50|945.49|934.69|946.2|935.4|946.2|935.4|945.49|934.69|6
1647821580000|2022-03-21 00:13:00|946.81|936.01|947.53|936.73|947.53|936.73|946.81|936.01|3
1647821590000|2022-03-21 00:13:10|947.4|936.6|947.4|936.6|947.4|936.6|947.4|936.6|1
1647821640000|2022-03-21 00:14:00|947.21|936.41|946.64|935.84|947.21|936.41|946.64|935.84|2
1647821660000|2022-03-21 00:14:20|946.14|935.34|945.54|934.74|946.14|935.34|945.53|934.73|5
1647821690000|2022-03-21 00:14:50|945.4|934.6|945.4|934.6|945.4|934.6|945.4|934.6|1
1647821700000|2022-03-21 00:15:00|945.55|934.75|946.05|935.25|946.05|935.25|945.55|934.75|2
1647821710000|2022-03-21 00:15:10|946.55|935.75|947.4|936.6|947.4|936.6|946.55|935.75|2
1647821750000|2022-03-21 00:15:50|947.02|936.22|946.4|935.6|947.02|936.22|946.4|935.6|3
1647821790000|2022-03-21 00:16:30|946.18|935.38|946.17|935.37|946.18|935.38|946.17|935.37|2
1647821810000|2022-03-21 00:16:50|945.69|934.89|944.71|933.91|945.69|934.89|944.51|933.71|4
1647821840000|2022-03-21 00:17:20|944.65|933.85|944.53|933.73|944.65|933.85|944.53|933.73|2
1647821850000|2022-03-21 00:17:30|943.52|932.72|943.52|932.72|943.52|932.72|943.52|932.72|1
1647821860000|2022-03-21 00:17:40|943.4|932.6|942.59|931.79|943.4|932.6|942.51|931.71|5
1647821870000|2022-03-21 00:17:50|943|932.2|943.4|932.6|943.4|932.6|943|932.2|3
1647821900000|2022-03-21 00:18:20|943.5|932.7|943.4|932.6|943.5|932.7|943.4|932.6|2
1647821920000|2022-03-21 00:18:40|942.9|932.1|942.9|932.1|942.9|932.1|942.9|932.1|1
1647821930000|2022-03-21 00:18:50|942.64|931.84|942.49|931.69|942.64|931.84|942.49|931.69|2
1647821960000|2022-03-21 00:19:20|941.9|931.1|941.9|931.1|941.9|931.1|941.9|931.1|1
1647821970000|2022-03-21 00:19:30|941.71|930.91|940.71|929.91|941.71|930.91|940.71|929.91|2
1647821980000|2022-03-21 00:19:40|939.9|929.1|939.9|929.1|939.9|929.1|939.9|929.1|1
1647822060000|2022-03-21 00:21:00|938.9|928.1|938.4|927.6|938.9|928.1|938.4|927.6|2
1647822100000|2022-03-21 00:21:40|937.9|927.1|937.9|927.1|937.9|927.1|937.9|927.1|1
1647822140000|2022-03-21 00:22:20|937.77|926.97|937.77|926.97|937.77|926.97|937.77|926.97|1
1647822190000|2022-03-21 00:23:10|937.9|927.1|936.52|925.72|937.9|927.1|936.5|925.7|3
1647822300000|2022-03-21 00:25:00|936.02|925.22|936.02|925.22|936.02|925.22|936.02|925.22|1
1647822320000|2022-03-21 00:25:20|935.52|924.72|935.52|924.72|935.52|924.72|935.52|924.72|1
1647822350000|2022-03-21 00:25:50|934.9|924.1|934.82|924.02|934.9|924.1|934.82|924.02|2
1647822360000|2022-03-21 00:26:00|933.9|923.1|933.4|922.6|933.9|923.1|933.4|922.6|2
1647822370000|2022-03-21 00:26:10|932.9|922.1|932.4|921.6|932.9|922.1|932.4|921.6|2
1647822390000|2022-03-21 00:26:30|932.58|921.78|933.4|922.6|933.4|922.6|932.58|921.78|4
1647822410000|2022-03-21 00:26:50|933.82|923.02|933.4|922.6|933.82|923.02|933.4|922.6|2
1647822420000|2022-03-21 00:27:00|932.9|922.1|932.58|921.78|932.9|922.1|932.58|921.78|2
1647822430000|2022-03-21 00:27:10|932.08|921.28|931.58|920.78|932.08|921.28|931.58|920.78|3
1647822470000|2022-03-21 00:27:50|931.59|920.79|931.58|920.78|931.59|920.79|931.58|920.78|2
1647822560000|2022-03-21 00:29:20|931.9|921.1|932.4|921.6|932.4|921.6|931.9|921.1|3
1647822590000|2022-03-21 00:29:50|932.7|921.9|933.32|922.52|933.32|922.52|932.7|921.9|3
1647822600000|2022-03-21 00:30:00|932.99|922.19|932.57|921.77|932.99|922.19|932.57|921.77|2
1647822610000|2022-03-21 00:30:10|932.58|921.78|933.32|922.52|933.32|922.52|932.58|921.78|4
1647822620000|2022-03-21 00:30:20|933.4|922.6|933.56|922.76|933.56|922.76|933.4|922.6|3
1647822690000|2022-03-21 00:31:30|933.88|923.08|933.88|923.08|933.88|923.08|933.88|923.08|1
1647822700000|2022-03-21 00:31:40|934.16|923.36|933.84|923.04|934.16|923.36|933.84|923.04|2
1647822710000|2022-03-21 00:31:50|934.17|923.37|934.17|923.37|934.17|923.37|934.17|923.37|1
1647822720000|2022-03-21 00:32:00|934.16|923.36|934.17|923.37|934.17|923.37|934.16|923.36|12
1647822730000|2022-03-21 00:32:10|934.16|923.36|934.17|923.37|934.17|923.37|934.16|923.36|18
1647822740000|2022-03-21 00:32:20|934.16|923.36|934.17|923.37|934.17|923.37|934.16|923.36|16
1647822760000|2022-03-21 00:32:40|934.16|923.36|934.16|923.36|934.16|923.36|934.16|923.36|1
1647822770000|2022-03-21 00:32:50|933.84|923.04|933.84|923.04|933.84|923.04|933.84|923.04|1
1647822810000|2022-03-21 00:33:30|933.66|922.86|933.66|922.86|933.66|922.86|933.57|922.77|3
1647822820000|2022-03-21 00:33:40|933.67|922.87|936.32|925.52|936.32|925.52|933.67|922.87|5
1647822830000|2022-03-21 00:33:50|935.9|925.1|935.4|924.6|935.9|925.1|935.4|924.6|2
1647822850000|2022-03-21 00:34:10|934.9|924.1|934.76|923.96|934.9|924.1|934.76|923.96|2
1647822860000|2022-03-21 00:34:20|935.07|924.27|935.07|924.27|935.07|924.27|935.07|924.27|1
1647822870000|2022-03-21 00:34:30|935.4|924.6|936.05|925.25|936.05|925.25|935.4|924.6|4
1647822900000|2022-03-21 00:35:00|935.88|925.08|935.88|925.08|936.05|925.25|935.88|925.08|3
1647822920000|2022-03-21 00:35:20|934.9|924.1|934.9|924.1|934.9|924.1|934.9|924.1|1
1647822930000|2022-03-21 00:35:30|934.4|923.6|934.4|923.6|934.4|923.6|934.4|923.6|1
1647822940000|2022-03-21 00:35:40|932.9|922.1|932.9|922.1|932.9|922.1|932.9|922.1|1
1647822950000|2022-03-21 00:35:50|932.96|922.16|933.29|922.49|933.29|922.49|932.96|922.16|2
1647822990000|2022-03-21 00:36:30|933.1|922.3|933.46|922.66|933.46|922.66|933.1|922.3|2
1647823000000|2022-03-21 00:36:40|933.27|922.47|933.21|922.41|933.27|922.47|933.21|922.41|2
1647823010000|2022-03-21 00:36:50|933.4|922.6|933.9|923.1|933.9|923.1|933.4|922.6|2
1647823020000|2022-03-21 00:37:00|933.3|922.5|933.3|922.5|933.3|922.5|933.3|922.5|1
1647823030000|2022-03-21 00:37:10|933.21|922.41|933.21|922.41|933.21|922.41|933.21|922.41|1
1647823040000|2022-03-21 00:37:20|933.4|922.6|933.49|922.69|933.49|922.69|933.4|922.6|2
1647823050000|2022-03-21 00:37:30|933.9|923.1|933.9|923.1|933.9|923.1|933.9|923.1|1
1647823070000|2022-03-21 00:37:50|934.4|923.6|934.9|924.1|934.9|924.1|934.4|923.6|4
1647823080000|2022-03-21 00:38:00|935.4|924.6|935.9|925.1|935.9|925.1|935.4|924.6|2
1647823090000|2022-03-21 00:38:10|935.4|924.6|936.4|925.6|936.4|925.6|935.4|924.6|4
1647823110000|2022-03-21 00:38:30|936.5|925.7|937.2|926.4|937.2|926.4|936.5|925.7|3
1647823140000|2022-03-21 00:39:00|937.4|926.6|937.68|926.88|937.68|926.88|937.4|926.6|2
1647823150000|2022-03-21 00:39:10|937.9|927.1|938.11|927.31|938.11|927.31|937.9|927.1|3
1647823160000|2022-03-21 00:39:20|938.9|928.1|939|928.2|939|928.2|938.9|928.1|2
1647823170000|2022-03-21 00:39:30|939.58|928.78|938.7|927.9|939.97|929.17|938.7|927.9|5
1647823180000|2022-03-21 00:39:40|939.06|928.26|939.06|928.26|939.06|928.26|939.06|928.26|1
1647823190000|2022-03-21 00:39:50|939.27|928.47|939.27|928.47|939.27|928.47|939.27|928.47|1
1647823230000|2022-03-21 00:40:30|939.4|928.6|939.4|928.6|939.4|928.6|939.4|928.6|1
1647823260000|2022-03-21 00:41:00|938.9|928.1|938.86|928.06|938.9|928.1|938.86|928.06|2
1647823270000|2022-03-21 00:41:10|939.13|928.33|939.13|928.33|939.14|928.34|939.13|928.33|3
1647823280000|2022-03-21 00:41:20|939.68|928.88|939.61|928.81|939.9|929.1|939.6|928.8|4
1647823320000|2022-03-21 00:42:00|939.94|929.14|939.93|929.13|939.94|929.14|939.93|929.13|2
1647823330000|2022-03-21 00:42:10|939.94|929.14|940.9|930.1|940.9|930.1|939.94|929.14|2
1647823340000|2022-03-21 00:42:20|941.05|930.25|941.9|931.1|941.9|931.1|941.05|930.25|2
1647823350000|2022-03-21 00:42:30|941.55|930.75|940.9|930.1|941.55|930.75|940.9|930.1|3
1647823380000|2022-03-21 00:43:00|940.68|929.88|940.68|929.88|940.68|929.88|940.68|929.88|1
1647823400000|2022-03-21 00:43:20|940.82|930.02|941.05|930.25|941.05|930.25|940.82|930.02|3
1647823410000|2022-03-21 00:43:30|940.9|930.1|940.9|930.1|940.9|930.1|940.9|930.1|1
1647823450000|2022-03-21 00:44:10|940.65|929.85|940.9|930.1|940.9|930.1|940.65|929.85|2
1647823480000|2022-03-21 00:44:40|941.08|930.28|941.08|930.28|941.08|930.28|941.08|930.28|1
1647823510000|2022-03-21 00:45:10|940.94|930.14|940.77|929.97|940.94|930.14|940.77|929.97|2
1647823520000|2022-03-21 00:45:20|940.76|929.96|940.76|929.96|940.77|929.97|940.76|929.96|5
1647823530000|2022-03-21 00:45:30|940.77|929.97|940.77|929.97|940.77|929.97|940.76|929.96|3
1647823540000|2022-03-21 00:45:40|940.76|929.96|940.76|929.96|940.77|929.97|940.76|929.96|5
1647823560000|2022-03-21 00:46:00|939.9|929.1|939.9|929.1|939.9|929.1|939.53|928.73|3
1647823580000|2022-03-21 00:46:20|939.75|928.95|939.75|928.95|939.75|928.95|939.75|928.95|1
1647823600000|2022-03-21 00:46:40|939.19|928.39|938.73|927.93|939.19|928.39|938.49|927.69|7
1647823610000|2022-03-21 00:46:50|938.93|928.13|938.93|928.13|938.93|928.13|938.93|928.13|1
1647823630000|2022-03-21 00:47:10|938.9|928.1|938.9|928.1|938.9|928.1|938.9|928.1|1
1647823650000|2022-03-21 00:47:30|939.9|929.1|939.9|929.1|939.9|929.1|939.9|929.1|1
1647823680000|2022-03-21 00:48:00|939.6|928.8|939.2|928.4|939.6|928.8|939.19|928.39|5
1647823690000|2022-03-21 00:48:10|939.19|928.39|939.19|928.39|939.19|928.39|939.19|928.39|1
1647823720000|2022-03-21 00:48:40|939.9|929.1|939.9|929.1|939.9|929.1|939.9|929.1|1
1647823760000|2022-03-21 00:49:20|939.73|928.93|939.73|928.93|939.73|928.93|939.73|928.93|1
1647823780000|2022-03-21 00:49:40|939.9|929.1|939.9|929.1|939.9|929.1|939.9|929.1|1
1647823790000|2022-03-21 00:49:50|940.01|929.21|940.01|929.21|940.01|929.21|940.01|929.21|1
1647823800000|2022-03-21 00:50:00|940.09|929.29|940.24|929.44|940.24|929.44|940.09|929.29|3
1647823830000|2022-03-21 00:50:30|940.13|929.33|940.54|929.74|940.54|929.74|940.13|929.33|4
1647823840000|2022-03-21 00:50:40|940.53|929.73|940.58|929.78|940.58|929.78|940.53|929.73|5
1647823880000|2022-03-21 00:51:20|940.53|929.73|940.52|929.72|940.53|929.73|940.52|929.72|2
1647823890000|2022-03-21 00:51:30|940.4|929.6|940.4|929.6|940.4|929.6|940.4|929.6|1
1647823920000|2022-03-21 00:52:00|939.99|929.19|939.49|928.69|939.99|929.19|939.49|928.69|2
1647823930000|2022-03-21 00:52:10|939.5|928.7|939.5|928.7|939.5|928.7|939.49|928.69|5
1647823940000|2022-03-21 00:52:20|939.49|928.69|940.4|929.6|940.4|929.6|939.49|928.69|7
1647824000000|2022-03-21 00:53:20|940.51|929.71|940.52|929.72|940.52|929.72|940.51|929.71|2
1647824020000|2022-03-21 00:53:40|940.65|929.85|941.04|930.24|941.04|930.24|940.65|929.85|2
1647824110000|2022-03-21 00:55:10|941.9|931.1|941.9|931.1|941.9|931.1|941.9|931.1|1
1647824160000|2022-03-21 00:56:00|942.4|931.6|943.07|932.27|943.07|932.27|942.4|931.6|4
1647824180000|2022-03-21 00:56:20|943.4|932.6|943.4|932.6|943.4|932.6|943.4|932.6|1
1647824220000|2022-03-21 00:57:00|943.02|932.22|942.9|932.1|943.02|932.22|942.52|931.72|5
1647824230000|2022-03-21 00:57:10|943.4|932.6|943.4|932.6|943.4|932.6|943.4|932.6|1
1647824260000|2022-03-21 00:57:40|943.57|932.77|944.07|933.27|944.07|933.27|943.57|932.77|4
1647824270000|2022-03-21 00:57:50|944.15|933.35|943.99|933.19|944.9|934.1|943.99|933.19|6
1647824290000|2022-03-21 00:58:10|943.49|932.69|943.49|932.69|943.49|932.69|943.49|932.69|1
1647824300000|2022-03-21 00:58:20|943.5|932.7|943.5|932.7|943.5|932.7|943.5|932.7|1
1647824310000|2022-03-21 00:58:30|943.49|932.69|943.49|932.69|943.49|932.69|943.49|932.69|1
1647824350000|2022-03-21 00:59:10|943.9|933.1|944.1|933.3|944.1|933.3|943.9|933.1|2
1647824370000|2022-03-21 00:59:30|944.4|933.6|944.4|933.6|944.4|933.6|944.4|933.6|1
1647824390000|2022-03-21 00:59:50|944.6|933.8|945.1|934.3|945.1|934.3|944.6|933.8|2
1647824400000|2022-03-21 01:00:00|945.9|935.1|945.9|935.1|945.9|935.1|945.9|935.1|1
1647824450000|2022-03-21 01:00:50|946.08|935.28|947.4|936.6|947.4|936.6|946.08|935.28|4
1647824480000|2022-03-21 01:01:20|947.58|936.78|947.97|937.17|947.97|937.17|947.58|936.78|11
1647824490000|2022-03-21 01:01:30|948.16|937.36|947.92|937.12|948.18|937.38|947.91|937.11|7
1647824550000|2022-03-21 01:02:30|948.77|937.97|950.33|939.53|950.33|939.53|948.77|937.97|5
1647824560000|2022-03-21 01:02:40|950.32|939.52|950.42|939.62|950.42|939.62|950.31|939.51|3
1647824570000|2022-03-21 01:02:50|950.01|939.21|949.63|938.83|950.18|939.38|949.63|938.83|10
1647824580000|2022-03-21 01:03:00|949.64|938.84|950.34|939.54|950.36|939.56|949.64|938.84|11
1647824590000|2022-03-21 01:03:10|950.35|939.55|950.34|939.54|950.35|939.55|950.34|939.54|6
1647824600000|2022-03-21 01:03:20|949.9|939.1|948.9|938.1|949.9|939.1|948.9|938.1|2
1647824610000|2022-03-21 01:03:30|947.9|937.1|947.9|937.1|947.9|937.1|947.9|937.1|1
1647824620000|2022-03-21 01:03:40|947.76|936.96|947.76|936.96|947.76|936.96|947.76|936.96|1
1647824630000|2022-03-21 01:03:50|948|937.2|949.9|939.1|949.9|939.1|948|937.2|10
1647824640000|2022-03-21 01:04:00|949.7|938.9|950.32|939.52|950.32|939.52|949.67|938.87|4
1647824660000|2022-03-21 01:04:20|950.4|939.6|950.4|939.6|950.4|939.6|950.4|939.6|1
1647824680000|2022-03-21 01:04:40|949.9|939.1|949.9|939.1|949.9|939.1|949.9|939.1|1
1647824700000|2022-03-21 01:05:00|949.68|938.88|950.4|939.6|950.4|939.6|949.68|938.88|4
1647824760000|2022-03-21 01:06:00|950.56|939.76|951.4|940.6|951.4|940.6|950.56|939.76|2
1647824800000|2022-03-21 01:06:40|950.9|940.1|950.9|940.1|950.9|940.1|950.9|940.1|1
1647824830000|2022-03-21 01:07:10|950.58|939.78|950.58|939.78|950.58|939.78|950.58|939.78|1
1647824840000|2022-03-21 01:07:20|951.08|940.28|951.4|940.6|951.4|940.6|951.08|940.28|2
1647824850000|2022-03-21 01:07:30|951.19|940.39|951.19|940.39|951.19|940.39|951.19|940.39|1
1647824870000|2022-03-21 01:07:50|951.33|940.53|951.9|941.1|951.9|941.1|951.33|940.53|3
1647824880000|2022-03-21 01:08:00|951.35|940.55|951.35|940.55|951.35|940.55|951.35|940.55|1
1647824910000|2022-03-21 01:08:30|951.34|940.54|951.35|940.55|951.35|940.55|951.34|940.54|2
1647824920000|2022-03-21 01:08:40|951.34|940.54|951.34|940.54|951.34|940.54|951.34|940.54|1
1647824930000|2022-03-21 01:08:50|951.06|940.26|951.9|941.1|951.9|941.1|951.06|940.26|4
1647824970000|2022-03-21 01:09:30|951.68|940.88|951.68|940.88|951.68|940.88|951.68|940.88|1
1647824980000|2022-03-21 01:09:40|951.49|940.69|951.49|940.69|951.49|940.69|951.49|940.69|1
1647825010000|2022-03-21 01:10:10|951.1|940.3|951.9|941.1|951.9|941.1|951.1|940.3|3
1647825030000|2022-03-21 01:10:30|952.02|941.22|952.62|941.82|952.62|941.82|952.02|941.22|2
1647825070000|2022-03-21 01:11:10|952.12|941.32|952.12|941.32|952.12|941.32|952.12|941.32|1
1647825120000|2022-03-21 01:12:00|951.52|940.72|951.61|940.81|951.67|940.87|951.52|940.72|4
1647825150000|2022-03-21 01:12:30|951.57|940.77|951.66|940.86|951.66|940.86|951.57|940.77|2
1647825160000|2022-03-21 01:12:40|952|941.2|952.41|941.61|952.41|941.61|952|941.2|3
1647825190000|2022-03-21 01:13:10|952.57|941.77|952.08|941.28|952.65|941.85|952.08|941.28|3
1647825220000|2022-03-21 01:13:40|952.17|941.37|952.18|941.38|952.18|941.38|952.17|941.37|2
1647825250000|2022-03-21 01:14:10|951.52|940.72|951.52|940.72|951.52|940.72|951.52|940.72|1
1647825280000|2022-03-21 01:14:40|951.53|940.73|951.52|940.72|951.53|940.73|951.52|940.72|6
1647825290000|2022-03-21 01:14:50|951.53|940.73|951.64|940.84|951.64|940.84|951.52|940.72|7
1647825300000|2022-03-21 01:15:00|951.4|940.6|951.4|940.6|951.4|940.6|951.4|940.6|1
1647825310000|2022-03-21 01:15:10|951.22|940.42|951.22|940.42|951.22|940.42|951.22|940.42|1
1647825330000|2022-03-21 01:15:30|950.89|940.09|950.89|940.09|950.89|940.09|950.89|940.09|1
1647825360000|2022-03-21 01:16:00|950.33|939.53|949.74|938.94|950.33|939.53|949.74|938.94|3
1647825380000|2022-03-21 01:16:20|949.9|939.1|949.9|939.1|949.9|939.1|949.9|939.1|1
1647825390000|2022-03-21 01:16:30|950.01|939.21|951.4|940.6|951.4|940.6|950.01|939.21|3
1647825410000|2022-03-21 01:16:50|951.9|941.1|952.49|941.69|952.49|941.69|951.9|941.1|2
1647825420000|2022-03-21 01:17:00|952.63|941.83|952.63|941.83|952.63|941.83|952.63|941.83|1
1647825450000|2022-03-21 01:17:30|952.58|941.78|952.58|941.78|952.58|941.78|952.58|941.78|1
1647825480000|2022-03-21 01:18:00|953.08|942.28|953.53|942.73|953.53|942.73|953.08|942.28|3
1647825490000|2022-03-21 01:18:10|953.62|942.82|953.49|942.69|954.25|943.45|953.49|942.69|5
1647825510000|2022-03-21 01:18:30|952.99|942.19|952.99|942.19|952.99|942.19|952.99|942.19|1
1647825550000|2022-03-21 01:19:10|952.49|941.69|952.49|941.69|952.49|941.69|952.49|941.69|1
1647825560000|2022-03-21 01:19:20|951.78|940.98|951.9|941.1|951.9|941.1|951.78|940.98|2
1647825590000|2022-03-21 01:19:50|951.65|940.85|951.65|940.85|951.65|940.85|951.65|940.85|1
1647825610000|2022-03-21 01:20:10|951.49|940.69|951.54|940.74|951.55|940.75|951.49|940.69|8
1647825650000|2022-03-21 01:20:50|951.04|940.24|950.4|939.6|951.04|940.24|950.4|939.6|2
1647825660000|2022-03-21 01:21:00|950.49|939.69|950.75|939.95|950.75|939.95|950.49|939.69|2
1647825670000|2022-03-21 01:21:10|950.81|940.01|949.76|938.96|950.81|940.01|949.76|938.96|4
1647825730000|2022-03-21 01:22:10|949.4|938.6|949.4|938.6|949.4|938.6|949.4|938.6|1
1647825750000|2022-03-21 01:22:30|948.9|938.1|948.9|938.1|948.9|938.1|948.9|938.1|1
1647825780000|2022-03-21 01:23:00|948.46|937.66|947.9|937.1|948.46|937.66|947.9|937.1|3
1647825790000|2022-03-21 01:23:10|948.13|937.33|948.19|937.39|948.19|937.39|948.13|937.33|2
1647825800000|2022-03-21 01:23:20|948.63|937.83|949.58|938.78|949.58|938.78|948.63|937.83|4
1647825830000|2022-03-21 01:23:50|949.4|938.6|949.4|938.6|949.4|938.6|949.4|938.6|1
1647825860000|2022-03-21 01:24:20|949.09|938.29|948.9|938.1|949.09|938.29|948.9|938.1|2
1647825870000|2022-03-21 01:24:30|947.9|937.1|947.9|937.1|947.9|937.1|947.9|937.1|1
1647825880000|2022-03-21 01:24:40|947.58|936.78|947.58|936.78|947.59|936.79|947.58|936.78|3
1647825900000|2022-03-21 01:25:00|947.9|937.1|948.49|937.69|948.49|937.69|947.9|937.1|3
1647825920000|2022-03-21 01:25:20|948.9|938.1|948.9|938.1|948.9|938.1|948.9|938.1|1
1647825950000|2022-03-21 01:25:50|948.6|937.8|948.59|937.79|948.6|937.8|948.59|937.79|2
1647825960000|2022-03-21 01:26:00|948.6|937.8|947.54|936.74|948.6|937.8|947.54|936.74|7
1647825980000|2022-03-21 01:26:20|947.28|936.48|944.9|934.1|947.28|936.48|944.9|934.1|4
1647825990000|2022-03-21 01:26:30|944.04|933.24|943.4|932.6|944.04|933.24|943.4|932.6|3
1647826010000|2022-03-21 01:26:50|943.9|933.1|943.96|933.16|943.96|933.16|943.9|933.1|2
1647826030000|2022-03-21 01:27:10|943.57|932.77|943.57|932.77|943.57|932.77|943.57|932.77|1
1647826040000|2022-03-21 01:27:20|943.58|932.78|943.57|932.77|943.58|932.78|943.57|932.77|2
1647826050000|2022-03-21 01:27:30|943.34|932.54|943.9|933.1|943.9|933.1|943.34|932.54|3
1647826090000|2022-03-21 01:28:10|944.1|933.3|945.4|934.6|945.4|934.6|944.09|933.29|4
1647826140000|2022-03-21 01:29:00|945.49|934.69|945.5|934.7|945.5|934.7|945.49|934.69|2
1647826150000|2022-03-21 01:29:10|945.49|934.69|944.55|933.75|945.49|934.69|944.55|933.75|3
1647826180000|2022-03-21 01:29:40|943.67|932.87|943.67|932.87|943.67|932.87|943.67|932.87|1
1647826200000|2022-03-21 01:30:00|943.17|932.37|942.64|931.84|943.17|932.37|942.64|931.84|2
1647826230000|2022-03-21 01:30:30|941.9|931.1|941.9|931.1|941.9|931.1|941.9|931.1|1
1647826280000|2022-03-21 01:31:20|940.9|930.1|940.71|929.91|940.9|930.1|940.71|929.91|2
1647826290000|2022-03-21 01:31:30|940.9|930.1|941.25|930.45|941.4|930.6|940.9|930.1|3
1647826300000|2022-03-21 01:31:40|940.99|930.19|940.99|930.19|940.99|930.19|940.99|930.19|1
1647826310000|2022-03-21 01:31:50|941.4|930.6|941.9|931.1|941.9|931.1|941.4|930.6|2
1647826360000|2022-03-21 01:32:40|942.09|931.29|943.4|932.6|943.4|932.6|942.09|931.29|5
1647826370000|2022-03-21 01:32:50|943.23|932.43|943.23|932.43|943.23|932.43|943.23|932.43|1
1647826380000|2022-03-21 01:33:00|943.22|932.42|943.22|932.42|943.22|932.42|943.22|932.42|1
1647826390000|2022-03-21 01:33:10|943.21|932.41|943.21|932.41|943.22|932.42|943.21|932.41|3
1647826400000|2022-03-21 01:33:20|943.22|932.42|943.22|932.42|943.22|932.42|943.21|932.41|7
1647826410000|2022-03-21 01:33:30|943.9|933.1|943.72|932.92|943.9|933.1|943.72|932.92|2
1647826440000|2022-03-21 01:34:00|943.53|932.73|943.9|933.1|943.9|933.1|943.24|932.44|4
1647826460000|2022-03-21 01:34:20|944.49|933.69|944.6|933.8|944.6|933.8|944.49|933.69|2
1647826500000|2022-03-21 01:35:00|944.61|933.81|944.6|933.8|944.61|933.81|944.6|933.8|2
1647826540000|2022-03-21 01:35:40|944.61|933.81|944.6|933.8|944.61|933.81|944.6|933.8|2
1647826550000|2022-03-21 01:35:50|944.85|934.05|945.15|934.35|945.15|934.35|944.85|934.05|2
1647826610000|2022-03-21 01:36:50|945.32|934.52|945.9|935.1|945.9|935.1|945.32|934.52|3
1647826620000|2022-03-21 01:37:00|945.65|934.85|945.65|934.85|945.65|934.85|945.65|934.85|1
1647826640000|2022-03-21 01:37:20|945.4|934.6|945.13|934.33|945.4|934.6|944.4|933.6|6
1647826690000|2022-03-21 01:38:10|944.72|933.92|944.4|933.6|944.72|933.92|944.4|933.6|3
1647826710000|2022-03-21 01:38:30|943.9|933.1|943.4|932.6|943.9|933.1|943.4|932.6|2
1647826720000|2022-03-21 01:38:40|943.24|932.44|942.99|932.19|943.24|932.44|942.99|932.19|2
1647826730000|2022-03-21 01:38:50|942.85|932.05|942.32|931.52|942.85|932.05|942.32|931.52|4
1647826740000|2022-03-21 01:39:00|942.11|931.31|942.11|931.31|942.11|931.31|942.11|931.31|1
1647826750000|2022-03-21 01:39:10|942.02|931.22|941.4|930.6|942.02|931.22|941.4|930.6|2
1647826760000|2022-03-21 01:39:20|940.9|930.1|940.71|929.91|940.9|930.1|940.71|929.91|2
1647826770000|2022-03-21 01:39:30|940.75|929.95|940.71|929.91|940.75|929.95|940.71|929.91|2
1647826860000|2022-03-21 01:41:00|941.4|930.6|942.4|931.6|942.4|931.6|941.4|930.6|2
1647826930000|2022-03-21 01:42:10|942.99|932.19|943|932.2|943|932.2|942.99|932.19|2
1647826940000|2022-03-21 01:42:20|943.5|932.7|943.9|933.1|943.9|933.1|943.5|932.7|2
1647826960000|2022-03-21 01:42:40|943.63|932.83|943.63|932.83|943.63|932.83|943.63|932.83|1
1647827010000|2022-03-21 01:43:30|943.4|932.6|942.7|931.9|943.4|932.6|942.7|931.9|2
1647827030000|2022-03-21 01:43:50|942.2|931.4|942.2|931.4|942.2|931.4|942.2|931.4|1
1647827040000|2022-03-21 01:44:00|941.55|930.75|941.76|930.96|941.76|930.96|941.55|930.75|2
1647827060000|2022-03-21 01:44:20|941.56|930.76|941.56|930.76|941.56|930.76|941.56|930.76|1
1647827110000|2022-03-21 01:45:10|941.21|930.41|940.4|929.6|941.21|930.41|940.4|929.6|3
1647827120000|2022-03-21 01:45:20|939.9|929.1|939.9|929.1|939.9|929.1|939.9|929.1|1
1647827130000|2022-03-21 01:45:30|939.97|929.17|940.28|929.48|940.28|929.48|939.97|929.17|2
1647827160000|2022-03-21 01:46:00|939.97|929.17|939.97|929.17|939.97|929.17|939.97|929.17|1
1647827190000|2022-03-21 01:46:30|940.28|929.48|940.28|929.48|940.28|929.48|940.28|929.48|1
1647827200000|2022-03-21 01:46:40|940.21|929.41|940.21|929.41|940.21|929.41|940.21|929.41|1
1647827240000|2022-03-21 01:47:20|940.22|929.42|940.29|929.49|940.29|929.49|940.22|929.42|2
1647827250000|2022-03-21 01:47:30|940.9|930.1|942.03|931.23|942.03|931.23|940.9|930.1|6
1647827260000|2022-03-21 01:47:40|941.53|930.73|941.53|930.73|941.53|930.73|941.53|930.73|1
1647827270000|2022-03-21 01:47:50|941.03|930.23|940.71|929.91|941.03|930.23|940.71|929.91|2
1647827310000|2022-03-21 01:48:30|939.9|929.1|939.9|929.1|939.9|929.1|939.9|929.1|1
1647827420000|2022-03-21 01:50:20|940.04|929.24|940.71|929.91|940.71|929.91|940.04|929.24|3
1647827510000|2022-03-21 01:51:50|940.38|929.58|940.38|929.58|940.38|929.58|940.38|929.58|1
1647827540000|2022-03-21 01:52:20|940.9|930.1|940.9|930.1|940.9|930.1|940.9|930.1|1
1647827590000|2022-03-21 01:53:10|941.4|930.6|941.4|930.6|941.4|930.6|941.4|930.6|1
1647827700000|2022-03-21 01:55:00|940.9|930.1|940.61|929.81|940.9|930.1|940.61|929.81|2
1647827720000|2022-03-21 01:55:20|940.43|929.63|940.43|929.63|940.43|929.63|940.43|929.63|1
1647827780000|2022-03-21 01:56:20|940.28|929.48|940.28|929.48|940.28|929.48|940.28|929.48|1
1647827800000|2022-03-21 01:56:40|940.17|929.37|940.17|929.37|940.17|929.37|940.17|929.37|1
1647827820000|2022-03-21 01:57:00|940.9|930.1|942.54|931.74|942.9|932.1|940.9|930.1|6
1647827860000|2022-03-21 01:57:40|942.58|931.78|943|932.2|943|932.2|942.58|931.78|5
1647827890000|2022-03-21 01:58:10|943.5|932.7|943.5|932.7|943.5|932.7|943.49|932.69|3
1647827910000|2022-03-21 01:58:30|943.51|932.71|943.62|932.82|943.62|932.82|943.51|932.71|3
1647827920000|2022-03-21 01:58:40|943.63|932.83|943.9|933.1|943.9|933.1|943.63|932.83|2
1647827970000|2022-03-21 01:59:30|944.4|933.6|944.4|933.6|944.4|933.6|944.4|933.6|1
1647827980000|2022-03-21 01:59:40|944.51|933.71|944.9|934.1|944.9|934.1|944.51|933.71|3
1647828000000|2022-03-21 02:00:00|945.03|934.23|945.04|934.24|945.04|934.24|945.03|934.23|2
1647828070000|2022-03-21 02:01:10|945.01|934.21|945.02|934.22|945.02|934.22|945.01|934.21|2
1647828080000|2022-03-21 02:01:20|945.03|934.23|945.02|934.22|945.03|934.23|945.02|934.22|2
1647828110000|2022-03-21 02:01:50|945.59|934.79|945.97|935.17|945.97|935.17|945.59|934.79|5
1647828120000|2022-03-21 02:02:00|945.76|934.96|944.87|934.07|945.76|934.96|944.87|934.07|2
1647828130000|2022-03-21 02:02:10|944.4|933.6|944.4|933.6|944.4|933.6|944.4|933.6|1
1647828150000|2022-03-21 02:02:30|944.49|933.69|944.49|933.69|944.49|933.69|944.49|933.69|1
1647828160000|2022-03-21 02:02:40|944.9|934.1|944.9|934.1|944.9|934.1|944.9|934.1|1
1647828300000|2022-03-21 02:05:00|944.82|934.02|944.82|934.02|944.82|934.02|944.81|934.01|3
1647828330000|2022-03-21 02:05:30|944.81|934.01|944.81|934.01|944.81|934.01|944.81|934.01|1
1647828360000|2022-03-21 02:06:00|944.82|934.02|944.5|933.7|944.82|934.02|944.49|933.69|3
1647828390000|2022-03-21 02:06:30|944.58|933.78|944.9|934.1|944.9|934.1|944.58|933.78|2
1647828450000|2022-03-21 02:07:30|944.99|934.19|944.99|934.19|944.99|934.19|944.99|934.19|1
1647828460000|2022-03-21 02:07:40|945|934.2|944.99|934.19|945|934.2|944.99|934.19|8
1647828470000|2022-03-21 02:07:50|945|934.2|945|934.2|945|934.2|944.99|934.19|9
1647828480000|2022-03-21 02:08:00|944.99|934.19|945|934.2|945|934.2|944.99|934.19|8
1647828490000|2022-03-21 02:08:10|945.58|934.78|945.98|935.18|945.98|935.18|945.58|934.78|3
1647828630000|2022-03-21 02:10:30|945.4|934.6|945.4|934.6|945.4|934.6|945.4|934.6|1
1647828750000|2022-03-21 02:12:30|944.61|933.81|944.9|934.1|944.9|934.1|944.61|933.81|3
1647828760000|2022-03-21 02:12:40|945|934.2|945.98|935.18|945.98|935.18|945|934.2|3
1647828790000|2022-03-21 02:13:10|946.9|936.1|946.9|936.1|946.9|936.1|946.9|936.1|1
1647828820000|2022-03-21 02:13:40|945.98|935.18|945.98|935.18|945.98|935.18|945.98|935.18|1
1647828920000|2022-03-21 02:15:20|945.63|934.83|945.63|934.83|945.63|934.83|945.63|934.83|1
1647828930000|2022-03-21 02:15:30|945.48|934.68|945.48|934.68|945.48|934.68|945.48|934.68|1
1647828940000|2022-03-21 02:15:40|944.9|934.1|944.79|933.99|944.9|934.1|944.79|933.99|2
1647829030000|2022-03-21 02:17:10|943.9|933.1|943.9|933.1|943.9|933.1|943.9|933.1|1
1647829050000|2022-03-21 02:17:30|943.35|932.55|942.4|931.6|943.35|932.55|942.4|931.6|4
1647829070000|2022-03-21 02:17:50|942.29|931.49|940.9|930.1|942.29|931.49|940.9|930.1|3
1647829080000|2022-03-21 02:18:00|941.29|930.49|941.29|930.49|941.29|930.49|941.29|930.49|1
1647829090000|2022-03-21 02:18:10|941.79|930.99|942.23|931.43|942.23|931.43|941.79|930.99|3
1647829110000|2022-03-21 02:18:30|942.12|931.32|941.79|930.99|942.12|931.32|941.79|930.99|2
1647829140000|2022-03-21 02:19:00|940.9|930.1|940.9|930.1|940.9|930.1|940.9|930.1|1
1647829160000|2022-03-21 02:19:20|941.29|930.49|941.79|930.99|941.79|930.99|941.29|930.49|2
1647829190000|2022-03-21 02:19:50|940.9|930.1|940.9|930.1|940.9|930.1|940.9|930.1|1
1647829200000|2022-03-21 02:20:00|940.61|929.81|940.61|929.81|940.61|929.81|940.61|929.81|1
1647829210000|2022-03-21 02:20:10|940.62|929.82|941.4|930.6|941.4|930.6|940.61|929.81|5
1647829240000|2022-03-21 02:20:40|940.9|930.1|940.9|930.1|940.9|930.1|940.9|930.1|1
1647829250000|2022-03-21 02:20:50|940.88|930.08|941.38|930.58|941.38|930.58|940.88|930.08|2
1647829310000|2022-03-21 02:21:50|940.88|930.08|940.88|930.08|940.88|930.08|940.88|930.08|1
1647829320000|2022-03-21 02:22:00|940.61|929.81|940.61|929.81|940.61|929.81|940.61|929.81|1
1647829360000|2022-03-21 02:22:40|940.64|929.84|942.4|931.6|942.4|931.6|940.64|929.84|4
1647829370000|2022-03-21 02:22:50|942.54|931.74|942.58|931.78|942.58|931.78|942.54|931.74|2
1647829380000|2022-03-21 02:23:00|942.59|931.79|942.59|931.79|942.59|931.79|942.59|931.79|1
1647829390000|2022-03-21 02:23:10|942.66|931.86|943.25|932.45|943.25|932.45|942.66|931.86|3
1647829410000|2022-03-21 02:23:30|943.49|932.69|944.4|933.6|944.4|933.6|943.49|932.69|4
1647829430000|2022-03-21 02:23:50|943.9|933.1|943.8|933|943.9|933.1|943.8|933|2
1647829480000|2022-03-21 02:24:40|943.49|932.69|943.49|932.69|943.49|932.69|943.49|932.69|1
1647829490000|2022-03-21 02:24:50|943.51|932.71|943.49|932.69|943.51|932.71|943.49|932.69|2
1647829530000|2022-03-21 02:25:30|942.9|932.1|942.9|932.1|942.9|932.1|942.9|932.1|1
1647829550000|2022-03-21 02:25:50|941.9|931.1|941.9|931.1|941.9|931.1|941.9|931.1|1
1647829560000|2022-03-21 02:26:00|941.11|930.31|940.61|929.81|941.11|930.31|940.61|929.81|2
1647829590000|2022-03-21 02:26:30|939.9|929.1|939.9|929.1|939.9|929.1|939.9|929.1|1
1647829600000|2022-03-21 02:26:40|939.12|928.32|938.62|927.82|939.12|928.32|938.62|927.82|2
1647829610000|2022-03-21 02:26:50|938.4|927.6|938.4|927.6|938.4|927.6|938.4|927.6|1
1647829630000|2022-03-21 02:27:10|937.9|927.1|937.99|927.19|937.99|927.19|937.49|926.69|5
1647829640000|2022-03-21 02:27:20|937.9|927.1|937.49|926.69|937.9|927.1|937.4|926.6|4
1647829660000|2022-03-21 02:27:40|937.99|927.19|938.62|927.82|938.62|927.82|937.99|927.19|2
1647829670000|2022-03-21 02:27:50|938.48|927.68|938.48|927.68|938.48|927.68|938.48|927.68|1
1647829680000|2022-03-21 02:28:00|938.35|927.55|938.36|927.56|938.36|927.56|938.35|927.55|2
1647829690000|2022-03-21 02:28:10|938.35|927.55|938.35|927.55|938.36|927.56|938.35|927.55|5
1647829700000|2022-03-21 02:28:20|938.36|927.56|938.35|927.55|938.36|927.56|938.35|927.55|6
1647829710000|2022-03-21 02:28:30|938.36|927.56|938.36|927.56|938.36|927.56|938.35|927.55|3
1647829720000|2022-03-21 02:28:40|938.35|927.55|938.26|927.46|938.35|927.55|938.26|927.46|3
1647829740000|2022-03-21 02:29:00|938.27|927.47|938.27|927.47|938.27|927.47|938.27|927.47|1
1647829760000|2022-03-21 02:29:20|938.4|927.6|938.4|927.6|938.4|927.6|938.4|927.6|1
1647829800000|2022-03-21 02:30:00|938.01|927.21|937.52|926.72|938.01|927.21|937.51|926.71|3
1647829830000|2022-03-21 02:30:30|937.67|926.87|937.67|926.87|937.67|926.87|937.67|926.87|1
1647829860000|2022-03-21 02:31:00|935.9|925.1|935.9|925.1|935.9|925.1|935.9|925.1|1
1647829870000|2022-03-21 02:31:10|936.21|925.41|936.32|925.52|936.32|925.52|936.21|925.41|2
1647829880000|2022-03-21 02:31:20|936.51|925.71|936.51|925.71|936.51|925.71|936.51|925.71|1
1647829910000|2022-03-21 02:31:50|936.01|925.21|936.01|925.21|936.01|925.21|936.01|925.21|1
1647829920000|2022-03-21 02:32:00|935.85|925.05|935.85|925.05|935.85|925.05|935.85|925.05|1
1647829930000|2022-03-21 02:32:10|935.84|925.04|935.85|925.05|935.85|925.05|935.84|925.04|2
1647829940000|2022-03-21 02:32:20|934.9|924.1|934.9|924.1|934.9|924.1|934.9|924.1|1
1647829980000|2022-03-21 02:33:00|934.12|923.32|933.62|922.82|934.12|923.32|933.62|922.82|2
1647829990000|2022-03-21 02:33:10|933.12|922.32|932.26|921.46|933.12|922.32|932.18|921.38|5
1647830000000|2022-03-21 02:33:20|932.9|922.1|932.9|922.1|932.9|922.1|932.9|922.1|1
1647830030000|2022-03-21 02:33:50|932.55|921.75|931.39|920.59|932.55|921.75|931.39|920.59|3
1647830040000|2022-03-21 02:34:00|931.22|920.42|930.9|920.1|931.22|920.42|930.9|920.1|2
1647830050000|2022-03-21 02:34:10|930.86|920.06|930.9|920.1|931.39|920.59|930.86|920.06|4
1647830060000|2022-03-21 02:34:20|931.22|920.42|931.39|920.59|931.39|920.59|931.22|920.42|2
1647830070000|2022-03-21 02:34:30|930.9|920.1|929.9|919.1|930.9|920.1|929.9|919.1|2
1647830080000|2022-03-21 02:34:40|929.4|918.6|929.67|918.87|929.67|918.87|928.9|918.1|5
1647830090000|2022-03-21 02:34:50|928.9|918.1|928.9|918.1|928.9|918.1|928.9|918.1|1
1647830100000|2022-03-21 02:35:00|929.17|918.37|930.04|919.24|930.04|919.24|929.17|918.37|3
1647830110000|2022-03-21 02:35:10|930.27|919.47|930.49|919.69|930.9|920.1|930.27|919.47|4
1647830120000|2022-03-21 02:35:20|930.24|919.44|930.9|920.1|930.9|920.1|930.02|919.22|5
1647830140000|2022-03-21 02:35:40|930.99|920.19|931.58|920.78|931.58|920.78|930.99|920.19|3
1647830150000|2022-03-21 02:35:50|931.08|920.28|930.54|919.74|931.08|920.28|930.54|919.74|2
1647830160000|2022-03-21 02:36:00|930.04|919.24|929.67|918.87|930.04|919.24|929.67|918.87|2
1647830170000|2022-03-21 02:36:10|928.9|918.1|928.9|918.1|928.9|918.1|928.9|918.1|1
1647830190000|2022-03-21 02:36:30|927.9|917.1|927.9|917.1|927.9|917.1|927.9|917.1|1
1647830200000|2022-03-21 02:36:40|928.4|917.6|927.03|916.23|928.9|918.1|927.03|916.23|7
1647830210000|2022-03-21 02:36:50|926.77|915.97|926.77|915.97|926.77|915.97|926.63|915.83|5
1647830220000|2022-03-21 02:37:00|925.9|915.1|925.79|914.99|925.9|915.1|924.88|914.08|5
1647830230000|2022-03-21 02:37:10|925.78|914.98|924.9|914.1|925.78|914.98|924.9|914.1|2
1647830250000|2022-03-21 02:37:30|925.4|914.6|925.78|914.98|925.78|914.98|925.4|914.6|2
1647830260000|2022-03-21 02:37:40|924.9|914.1|923.9|913.1|925.78|914.98|923.9|913.1|5
1647830270000|2022-03-21 02:37:50|924.4|913.6|925.4|914.6|925.4|914.6|924.4|913.6|3
1647830280000|2022-03-21 02:38:00|924.9|914.1|924.9|914.1|924.9|914.1|924.9|914.1|1
1647830310000|2022-03-21 02:38:30|925.4|914.6|926.09|915.29|926.09|915.29|925.4|914.6|4
1647830320000|2022-03-21 02:38:40|926.35|915.55|925.64|914.84|926.35|915.55|925.63|914.83|4
1647830350000|2022-03-21 02:39:10|924.9|914.1|924.9|914.1|924.9|914.1|924.9|914.1|1
1647830390000|2022-03-21 02:39:50|923.9|913.1|923.9|913.1|923.9|913.1|923.9|913.1|1
1647830440000|2022-03-21 02:40:40|924.9|914.1|925.49|914.69|925.49|914.69|924.9|914.1|3
1647830450000|2022-03-21 02:40:50|925.9|915.1|926.56|915.76|926.56|915.76|925.9|915.1|4
1647830470000|2022-03-21 02:41:10|926.9|916.1|928.49|917.69|928.49|917.69|926.9|916.1|6
1647830480000|2022-03-21 02:41:20|928.5|917.7|928.49|917.69|928.5|917.7|928.49|917.69|4
1647830490000|2022-03-21 02:41:30|928.99|918.19|928.99|918.19|928.99|918.19|928.99|918.19|1
1647830500000|2022-03-21 02:41:40|929.49|918.69|931.38|920.58|932.12|921.32|929.49|918.69|7
1647830510000|2022-03-21 02:41:50|931.5|920.7|931.5|920.7|931.5|920.7|931.5|920.7|1
1647830530000|2022-03-21 02:42:10|931.14|920.34|931.14|920.34|931.14|920.34|931.14|920.34|1
1647830540000|2022-03-21 02:42:20|930.9|920.1|931.5|920.7|931.5|920.7|930.9|920.1|3
1647830570000|2022-03-21 02:42:50|931.6|920.8|931.6|920.8|931.6|920.8|931.6|920.8|1
1647830580000|2022-03-21 02:43:00|931.86|921.06|933.51|922.71|933.51|922.71|931.86|921.06|5
1647830590000|2022-03-21 02:43:10|933.52|922.72|934.52|923.72|934.52|923.72|933.51|922.71|7
1647830600000|2022-03-21 02:43:20|933.9|923.1|932.9|922.1|933.9|923.1|932.9|922.1|2
1647830610000|2022-03-21 02:43:30|931.9|921.1|931.9|921.1|931.9|921.1|931.9|921.1|1
1647830680000|2022-03-21 02:44:40|931.29|920.49|929.5|918.7|931.29|920.49|929.5|918.7|2
1647830690000|2022-03-21 02:44:50|929.51|918.71|929.51|918.71|929.51|918.71|929.51|918.71|1
1647830700000|2022-03-21 02:45:00|929.5|918.7|929.51|918.71|929.51|918.71|929.5|918.7|6
1647830710000|2022-03-21 02:45:10|929.5|918.7|929.6|918.8|929.6|918.8|929.5|918.7|4
1647830720000|2022-03-21 02:45:20|929.85|919.05|930.9|920.1|930.9|920.1|929.85|919.05|5
1647830740000|2022-03-21 02:45:40|930.66|919.86|930.66|919.86|930.66|919.86|930.66|919.86|1
1647830750000|2022-03-21 02:45:50|929.9|919.1|929.9|919.1|929.9|919.1|929.9|919.1|1
1647830760000|2022-03-21 02:46:00|928.9|918.1|928.9|918.1|928.9|918.1|928.9|918.1|1
1647830800000|2022-03-21 02:46:40|928.06|917.26|927.56|916.76|928.06|917.26|927.56|916.76|2
1647830810000|2022-03-21 02:46:50|927.4|916.6|927.4|916.6|927.4|916.6|927.4|916.6|1
1647830830000|2022-03-21 02:47:10|927.55|916.75|927.69|916.89|927.69|916.89|927.55|916.75|3
1647830840000|2022-03-21 02:47:20|927.9|917.1|927.9|917.1|927.9|917.1|927.9|917.1|1
1647830850000|2022-03-21 02:47:30|927.69|916.89|927.69|916.89|927.69|916.89|927.69|916.89|1
1647830860000|2022-03-21 02:47:40|927.27|916.47|927.27|916.47|927.27|916.47|927.27|916.47|1
1647830870000|2022-03-21 02:47:50|926.4|915.6|925.78|914.98|926.4|915.6|925.21|914.41|5
1647830880000|2022-03-21 02:48:00|925.83|915.03|925.78|914.98|926.4|915.6|925.78|914.98|6
1647830890000|2022-03-21 02:48:10|926.28|915.48|926.4|915.6|926.4|915.6|926.28|915.48|2
1647830910000|2022-03-21 02:48:30|926.28|915.48|925.78|914.98|926.28|915.48|925.78|914.98|2
1647830920000|2022-03-21 02:48:40|924.9|914.1|923.9|913.1|924.9|914.1|923.9|913.1|2
1647830930000|2022-03-21 02:48:50|924.4|913.6|924.9|914.1|924.9|914.1|924.4|913.6|2
1647830940000|2022-03-21 02:49:00|924.95|914.15|925.45|914.65|925.45|914.65|924.95|914.15|2
1647830960000|2022-03-21 02:49:20|925.69|914.89|926.4|915.6|926.4|915.6|925.69|914.89|5
1647830970000|2022-03-21 02:49:30|925.61|914.81|925.61|914.81|925.61|914.81|925.61|914.81|1
1647830980000|2022-03-21 02:49:40|925.62|914.82|925.61|914.81|925.62|914.82|925.61|914.81|6
1647831000000|2022-03-21 02:50:00|925.49|914.69|926.4|915.6|926.4|915.6|925.49|914.69|4
1647831010000|2022-03-21 02:50:10|926.49|915.69|927.4|916.6|927.4|916.6|926.49|915.69|5
1647831020000|2022-03-21 02:50:20|927.74|916.94|928.55|917.75|928.56|917.76|927.74|916.94|9
1647831030000|2022-03-21 02:50:30|928.05|917.25|927.51|916.71|928.05|917.25|927.51|916.71|3
1647831040000|2022-03-21 02:50:40|927.01|916.21|926.65|915.85|927.01|916.21|926.65|915.85|2
1647831090000|2022-03-21 02:51:30|926.15|915.35|925.51|914.71|926.15|915.35|925.51|914.71|2
1647831100000|2022-03-21 02:51:40|925.5|914.7|926.3|915.5|926.3|915.5|925.5|914.7|3
1647831110000|2022-03-21 02:51:50|926.4|915.6|926.4|915.6|926.4|915.6|926.4|915.6|1
1647831130000|2022-03-21 02:52:10|926.25|915.45|925.54|914.74|926.25|915.45|925.53|914.73|4
1647831140000|2022-03-21 02:52:20|925.55|914.75|925.54|914.74|925.55|914.75|925.54|914.74|4
1647831170000|2022-03-21 02:52:50|924.9|914.1|924.9|914.1|924.9|914.1|924.9|914.1|1
1647831190000|2022-03-21 02:53:10|923.9|913.1|923.9|913.1|923.9|913.1|923.9|913.1|1
1647831210000|2022-03-21 02:53:30|924.4|913.6|924.9|914.1|924.9|914.1|924.4|913.6|2
1647831250000|2022-03-21 02:54:10|925.4|914.6|925.4|914.6|925.4|914.6|925.4|914.6|1
1647831280000|2022-03-21 02:54:40|925.5|914.7|925.69|914.89|925.69|914.89|925.5|914.7|2
1647831290000|2022-03-21 02:54:50|925.9|915.1|926.4|915.6|926.4|915.6|925.9|915.1|2
1647831320000|2022-03-21 02:55:20|926.49|915.69|927.9|917.1|927.9|917.1|926.49|915.69|4
1647831330000|2022-03-21 02:55:30|927.56|916.76|927.56|916.76|927.56|916.76|927.56|916.76|1
1647831340000|2022-03-21 02:55:40|927.57|916.77|926.59|915.79|927.9|917.1|926.54|915.74|7
1647831370000|2022-03-21 02:56:10|926.51|915.71|926.63|915.83|926.64|915.84|926.51|915.71|3
1647831400000|2022-03-21 02:56:40|926.29|915.49|925.79|914.99|926.29|915.49|925.79|914.99|2
1647831430000|2022-03-21 02:57:10|926.29|915.49|926.29|915.49|926.29|915.49|926.29|915.49|1
1647831440000|2022-03-21 02:57:20|926.61|915.81|926.9|916.1|926.9|916.1|926.61|915.81|3
1647831450000|2022-03-21 02:57:30|927.4|916.6|927.4|916.6|927.4|916.6|927.4|916.6|1
1647831460000|2022-03-21 02:57:40|927.49|916.69|927.4|916.6|927.49|916.69|927.4|916.6|2
1647831480000|2022-03-21 02:58:00|927.49|916.69|927.49|916.69|927.5|916.7|927.49|916.69|3
1647831490000|2022-03-21 02:58:10|927.69|916.89|927.69|916.89|927.69|916.89|927.69|916.89|1
1647831500000|2022-03-21 02:58:20|928.19|917.39|928.19|917.39|928.19|917.39|928.19|917.39|1
1647831520000|2022-03-21 02:58:40|928.73|917.93|928.73|917.93|928.73|917.93|928.73|917.93|1
1647831540000|2022-03-21 02:59:00|927.9|917.1|927.9|917.1|927.9|917.1|927.9|917.1|1
1647831590000|2022-03-21 02:59:50|928.35|917.55|928.85|918.05|928.85|918.05|928.35|917.55|2
1647831720000|2022-03-21 03:02:00|927.9|917.1|927.9|917.1|927.9|917.1|927.9|917.1|1
1647831770000|2022-03-21 03:02:50|928.35|917.55|928.85|918.05|928.85|918.05|928.35|917.55|2
1647831790000|2022-03-21 03:03:10|928.86|918.06|928.86|918.06|928.86|918.06|928.86|918.06|1
1647831800000|2022-03-21 03:03:20|929.36|918.56|929.36|918.56|929.36|918.56|929.36|918.56|1
1647831810000|2022-03-21 03:03:30|929.57|918.77|929.6|918.8|929.61|918.81|929.57|918.77|6
1647831820000|2022-03-21 03:03:40|929.59|918.79|929.74|918.94|929.74|918.94|929.59|918.79|3
1647831910000|2022-03-21 03:05:10|930.4|919.6|930.4|919.6|930.4|919.6|930.4|919.6|1
1647831920000|2022-03-21 03:05:20|930.9|920.1|930.9|920.1|930.9|920.1|930.9|920.1|1
1647831930000|2022-03-21 03:05:30|929.9|919.1|929.9|919.1|929.9|919.1|929.9|919.1|1
1647831960000|2022-03-21 03:06:00|928.9|918.1|928.9|918.1|928.9|918.1|928.9|918.1|1
1647831990000|2022-03-21 03:06:30|928.3|917.5|928.3|917.5|928.3|917.5|928.3|917.5|1
1647832000000|2022-03-21 03:06:40|927.8|917|927.58|916.78|927.8|917|927.58|916.78|2
1647832010000|2022-03-21 03:06:50|927.36|916.56|927.36|916.56|927.36|916.56|927.36|916.56|1
1647832020000|2022-03-21 03:07:00|926.58|915.78|927.9|917.1|927.9|917.1|926.49|915.69|8
1647832040000|2022-03-21 03:07:20|927.56|916.76|927.49|916.69|927.56|916.76|927.49|916.69|2
1647832050000|2022-03-21 03:07:30|927.5|916.7|927.49|916.69|927.5|916.7|927.49|916.69|4
1647832060000|2022-03-21 03:07:40|927.5|916.7|927.7|916.9|927.7|916.9|927.49|916.69|6
1647832070000|2022-03-21 03:07:50|927.9|917.1|928.4|917.6|928.4|917.6|927.9|917.1|2
1647832080000|2022-03-21 03:08:00|928.5|917.7|929.4|918.6|929.4|918.6|928.5|917.7|7
1647832090000|2022-03-21 03:08:10|929.49|918.69|929.49|918.69|929.5|918.7|929.49|918.69|3
1647832100000|2022-03-21 03:08:20|929.5|918.7|929.72|918.92|929.72|918.92|929.49|918.69|4
1647832110000|2022-03-21 03:08:30|930.22|919.42|930.45|919.65|930.45|919.65|930.22|919.42|2
1647832130000|2022-03-21 03:08:50|931.29|920.49|931.31|920.51|931.32|920.52|931.29|920.49|9
1647832160000|2022-03-21 03:09:20|931.26|920.46|931.28|920.48|931.28|920.48|931.26|920.46|5
1647832170000|2022-03-21 03:09:30|931.04|920.24|931.04|920.24|931.04|920.24|931.04|920.24|1
1647832200000|2022-03-21 03:10:00|931.28|920.48|931.28|920.48|931.28|920.48|931.28|920.48|1
1647832240000|2022-03-21 03:10:40|929.9|919.1|929.9|919.1|929.9|919.1|929.9|919.1|1
1647832250000|2022-03-21 03:10:50|930.32|919.52|930.4|919.6|930.4|919.6|930.32|919.52|2
1647832300000|2022-03-21 03:11:40|929.9|919.1|929.77|918.97|929.9|919.1|929.77|918.97|2
1647832330000|2022-03-21 03:12:10|929.59|918.79|929.7|918.9|929.7|918.9|929.59|918.79|2
1647832340000|2022-03-21 03:12:20|930.2|919.4|930.2|919.4|930.2|919.4|930.2|919.4|1
1647832350000|2022-03-21 03:12:30|930.4|919.6|930.4|919.6|930.4|919.6|930.4|919.6|1
1647832390000|2022-03-21 03:13:10|930.71|919.91|930.71|919.91|930.71|919.91|930.71|919.91|1
1647832450000|2022-03-21 03:14:10|930.95|920.15|930.95|920.15|930.95|920.15|930.95|920.15|1
1647832500000|2022-03-21 03:15:00|931.47|920.67|931.47|920.67|931.47|920.67|931.47|920.67|1
1647832590000|2022-03-21 03:16:30|931.64|920.84|931.64|920.84|931.64|920.84|931.64|920.84|1
1647832620000|2022-03-21 03:17:00|930.9|920.1|930.9|920.1|930.9|920.1|930.9|920.1|1
1647832740000|2022-03-21 03:19:00|930.4|919.6|930.55|919.75|930.55|919.75|930.4|919.6|3
1647832750000|2022-03-21 03:19:10|930.78|919.98|931.22|920.42|931.22|920.42|930.78|919.98|3
1647832770000|2022-03-21 03:19:30|931.45|920.65|931.14|920.34|931.45|920.65|931.14|920.34|2
1647832800000|2022-03-21 03:20:00|930.76|919.96|930.53|919.73|930.76|919.96|930.53|919.73|2
1647832810000|2022-03-21 03:20:10|930.54|919.74|930.53|919.73|930.54|919.74|930.53|919.73|2
1647832820000|2022-03-21 03:20:20|930.54|919.74|930.53|919.73|930.54|919.74|930.53|919.73|2
1647832830000|2022-03-21 03:20:30|930.54|919.74|930.53|919.73|930.54|919.74|930.53|919.73|6
1647832860000|2022-03-21 03:21:00|930.54|919.74|930.53|919.73|930.54|919.74|930.53|919.73|2
1647832910000|2022-03-21 03:21:50|930.54|919.74|930.67|919.87|930.67|919.87|930.54|919.74|2
1647832990000|2022-03-21 03:23:10|930.57|919.77|930.63|919.83|930.63|919.83|930.57|919.77|3
1647833010000|2022-03-21 03:23:30|930.55|919.75|930.55|919.75|930.55|919.75|930.55|919.75|1
1647833040000|2022-03-21 03:24:00|930.05|919.25|929.53|918.73|930.05|919.25|929.53|918.73|2
1647833060000|2022-03-21 03:24:20|928.9|918.1|928.7|917.9|928.9|918.1|928.69|917.89|4
1647833070000|2022-03-21 03:24:30|927.9|917.1|927.9|917.1|927.9|917.1|927.9|917.1|1
1647833080000|2022-03-21 03:24:40|927.94|917.14|928.4|917.6|928.4|917.6|927.9|917.1|3
1647833110000|2022-03-21 03:25:10|928.56|917.76|927.9|917.1|928.58|917.78|927.9|917.1|17
1647833140000|2022-03-21 03:25:40|927.51|916.71|927.84|917.04|927.84|917.04|927.51|916.71|2
1647833210000|2022-03-21 03:26:50|927.9|917.1|927.9|917.1|927.9|917.1|927.9|917.1|1
1647833240000|2022-03-21 03:27:20|926.9|916.1|926.9|916.1|926.9|916.1|926.9|916.1|1
1647833260000|2022-03-21 03:27:40|926.49|915.69|926.49|915.69|926.49|915.69|926.49|915.69|1
1647833270000|2022-03-21 03:27:50|926.6|915.8|926.9|916.1|926.9|916.1|926.6|915.8|3
1647833310000|2022-03-21 03:28:30|927.4|916.6|927.4|916.6|927.4|916.6|927.4|916.6|1
1647833320000|2022-03-21 03:28:40|927.5|916.7|927.51|916.71|927.51|916.71|927.5|916.7|4
1647833330000|2022-03-21 03:28:50|927.5|916.7|927.78|916.98|927.78|916.98|927.5|916.7|7
1647833350000|2022-03-21 03:29:10|927.99|917.19|928.54|917.74|928.54|917.74|927.99|917.19|4
1647833360000|2022-03-21 03:29:20|928.55|917.75|928.54|917.74|928.55|917.75|928.54|917.74|4
1647833370000|2022-03-21 03:29:30|928.55|917.75|928.81|918.01|928.81|918.01|928.54|917.74|3
1647833420000|2022-03-21 03:30:20|927.9|917.1|927.9|917.1|927.9|917.1|927.9|917.1|1
1647833450000|2022-03-21 03:30:50|927.67|916.87|927.67|916.87|927.68|916.88|927.66|916.86|13
1647833460000|2022-03-21 03:31:00|927.68|916.88|927.67|916.87|927.68|916.88|927.66|916.86|4
1647833500000|2022-03-21 03:31:40|927.49|916.69|927.5|916.7|927.5|916.7|927.49|916.69|2
1647833510000|2022-03-21 03:31:50|927.49|916.69|927.58|916.78|927.59|916.79|927.49|916.69|4
1647833520000|2022-03-21 03:32:00|927.59|916.79|927.59|916.79|927.59|916.79|927.58|916.78|3
1647833530000|2022-03-21 03:32:10|927.58|916.78|927.59|916.79|927.59|916.79|927.58|916.78|2
1647833540000|2022-03-21 03:32:20|927.58|916.78|927.59|916.79|927.59|916.79|927.58|916.78|4
1647833550000|2022-03-21 03:32:30|927.72|916.92|928.31|917.51|928.31|917.51|927.72|916.92|2
1647833570000|2022-03-21 03:32:50|928.56|917.76|928.68|917.88|928.68|917.88|928.56|917.76|5
1647833580000|2022-03-21 03:33:00|928.9|918.1|929.4|918.6|929.4|918.6|928.9|918.1|2
1647833620000|2022-03-21 03:33:40|929.72|918.92|929.72|918.92|929.72|918.92|929.72|918.92|1
1647833670000|2022-03-21 03:34:30|929.73|918.93|929.73|918.93|929.73|918.93|929.73|918.93|1
1647833680000|2022-03-21 03:34:40|929.74|918.94|929.74|918.94|929.74|918.94|929.74|918.94|1
1647833690000|2022-03-21 03:34:50|929.75|918.95|930.4|919.6|930.4|919.6|929.75|918.95|5
1647833720000|2022-03-21 03:35:20|930.9|920.1|930.9|920.1|930.9|920.1|930.9|920.1|1
1647833730000|2022-03-21 03:35:30|931.14|920.34|931.14|920.34|931.14|920.34|931.14|920.34|1
1647833740000|2022-03-21 03:35:40|931.64|920.84|931.64|920.84|931.64|920.84|931.64|920.84|1
1647833850000|2022-03-21 03:37:30|930.9|920.1|930.9|920.1|930.9|920.1|930.9|920.1|1
1647833860000|2022-03-21 03:37:40|931.14|920.34|931.64|920.84|931.64|920.84|931.14|920.34|2
1647833880000|2022-03-21 03:38:00|931.87|921.07|931.87|921.07|931.87|921.07|931.87|921.07|1
1647833890000|2022-03-21 03:38:10|932.13|921.33|932.13|921.33|932.13|921.33|932.13|921.33|1
1647833930000|2022-03-21 03:38:50|932.22|921.42|932.24|921.44|932.24|921.44|932.22|921.42|3
1647833940000|2022-03-21 03:39:00|932.83|922.03|933.84|923.04|933.84|923.04|932.83|922.03|4
1647833950000|2022-03-21 03:39:10|933.9|923.1|933.9|923.1|933.9|923.1|933.9|923.1|1
1647833980000|2022-03-21 03:39:40|932.9|922.1|932.9|922.1|932.9|922.1|932.9|922.1|1
1647833990000|2022-03-21 03:39:50|933.4|922.6|933.9|923.1|933.9|923.1|933.4|922.6|2
1647834010000|2022-03-21 03:40:10|932.9|922.1|933.9|923.1|933.9|923.1|932.9|922.1|3
1647834090000|2022-03-21 03:41:30|932.9|922.1|932.9|922.1|932.9|922.1|932.9|922.1|1
1647834120000|2022-03-21 03:42:00|932.53|921.73|932.53|921.73|932.53|921.73|932.53|921.73|1
1647834170000|2022-03-21 03:42:50|933.03|922.23|933.69|922.89|933.69|922.89|933.03|922.23|3
1647834200000|2022-03-21 03:43:20|934.19|923.39|934.19|923.39|934.19|923.39|934.19|923.39|1
1647834220000|2022-03-21 03:43:40|934.58|923.78|934.69|923.89|934.69|923.89|934.58|923.78|2
1647834260000|2022-03-21 03:44:20|934.9|924.1|934.9|924.1|934.9|924.1|934.9|924.1|1
1647834330000|2022-03-21 03:45:30|935.03|924.23|935.53|924.73|935.53|924.73|935.03|924.23|2
1647834340000|2022-03-21 03:45:40|935.54|924.74|935.53|924.73|935.54|924.74|935.53|924.73|4
1647834350000|2022-03-21 03:45:50|935.54|924.74|935.53|924.73|935.54|924.74|935.53|924.73|2
1647834360000|2022-03-21 03:46:00|935.8|925|935.8|925|935.8|925|935.8|925|1
1647834370000|2022-03-21 03:46:10|935.9|925.1|936.08|925.28|936.08|925.28|935.9|925.1|2
1647834380000|2022-03-21 03:46:20|936.19|925.39|936.91|926.11|936.91|926.11|936.19|925.39|7
1647834400000|2022-03-21 03:46:40|936.31|925.51|936.43|925.63|936.43|925.63|936.31|925.51|3
1647834420000|2022-03-21 03:47:00|936.66|925.86|935.9|925.1|936.66|925.86|935.9|925.1|2
1647834470000|2022-03-21 03:47:50|935.4|924.6|934.5|923.7|935.4|924.6|934.49|923.69|3
1647834480000|2022-03-21 03:48:00|934.49|923.69|934.49|923.69|934.5|923.7|934.49|923.69|3
1647834490000|2022-03-21 03:48:10|934.5|923.7|934.49|923.69|934.5|923.7|934.49|923.69|4
1647834500000|2022-03-21 03:48:20|934.5|923.7|934.49|923.69|934.5|923.7|934.49|923.69|4
1647834510000|2022-03-21 03:48:30|934.5|923.7|934.5|923.7|934.5|923.7|934.49|923.69|7
1647834520000|2022-03-21 03:48:40|934.51|923.71|934.61|923.81|934.89|924.09|934.49|923.69|10
1647834530000|2022-03-21 03:48:50|934.59|923.79|934.59|923.79|934.6|923.8|934.59|923.79|7
1647834540000|2022-03-21 03:49:00|934.6|923.8|934.6|923.8|934.6|923.8|934.59|923.79|3
1647834550000|2022-03-21 03:49:10|934.59|923.79|934.6|923.8|934.6|923.8|934.59|923.79|4
1647834560000|2022-03-21 03:49:20|934.59|923.79|934.6|923.8|934.6|923.8|934.59|923.79|4
1647834570000|2022-03-21 03:49:30|934.59|923.79|934.6|923.8|934.6|923.8|934.59|923.79|6
1647834580000|2022-03-21 03:49:40|934.59|923.79|934.6|923.8|934.6|923.8|934.59|923.79|6
1647834590000|2022-03-21 03:49:50|934.66|923.86|934.9|924.1|934.9|924.1|934.66|923.86|3
1647834600000|2022-03-21 03:50:00|935.4|924.6|935.4|924.6|935.4|924.6|935.4|924.6|1
1647834660000|2022-03-21 03:51:00|935.28|924.48|934.78|923.98|935.28|924.48|934.78|923.98|2
1647834700000|2022-03-21 03:51:40|935.05|924.25|935.4|924.6|935.4|924.6|935.05|924.25|4
1647834890000|2022-03-21 03:54:50|935.86|925.06|935.86|925.06|935.86|925.06|935.86|925.06|1
1647834900000|2022-03-21 03:55:00|935.9|925.1|935.9|925.1|935.9|925.1|935.9|925.1|1
1647834910000|2022-03-21 03:55:10|935.86|925.06|935.86|925.06|935.86|925.06|935.86|925.06|1
1647834920000|2022-03-21 03:55:20|935.58|924.78|935.58|924.78|935.58|924.78|935.58|924.78|1
1647834950000|2022-03-21 03:55:50|934.98|924.18|934.76|923.96|934.98|924.18|934.76|923.96|2
1647834990000|2022-03-21 03:56:30|934.4|923.6|934.4|923.6|934.4|923.6|934.4|923.6|1
1647835020000|2022-03-21 03:57:00|934.69|923.89|934.69|923.89|934.69|923.89|934.69|923.89|1
1647835030000|2022-03-21 03:57:10|934.9|924.1|935.05|924.25|935.05|924.25|934.9|924.1|2
1647835100000|2022-03-21 03:58:20|935.31|924.51|935.17|924.37|935.31|924.51|935.17|924.37|2
1647835170000|2022-03-21 03:59:30|934.9|924.1|935.01|924.21|935.01|924.21|934.9|924.1|2
1647835180000|2022-03-21 03:59:40|935.16|924.36|936.06|925.26|936.31|925.51|935.16|924.36|5
1647835230000|2022-03-21 04:00:30|935.9|925.1|935.56|924.76|935.9|925.1|935.56|924.76|2
1647835240000|2022-03-21 04:00:40|935.51|924.71|935.9|925.1|935.9|925.1|935.51|924.71|2
1647835280000|2022-03-21 04:01:20|935.4|924.6|934.77|923.97|935.4|924.6|934.77|923.97|2
1647835320000|2022-03-21 04:02:00|934.7|923.9|935.16|924.36|935.16|924.36|934.7|923.9|4
1647835340000|2022-03-21 04:02:20|935.31|924.51|935.9|925.1|935.9|925.1|935.31|924.51|3
1647835380000|2022-03-21 04:03:00|935.27|924.47|934.97|924.17|935.27|924.47|934.97|924.17|3
1647835400000|2022-03-21 04:03:20|934.47|923.67|934.47|923.67|934.47|923.67|934.47|923.67|1
1647835420000|2022-03-21 04:03:40|933.9|923.1|933.49|922.69|933.9|923.1|933.49|922.69|2
1647835440000|2022-03-21 04:04:00|933.5|922.7|933.49|922.69|933.5|922.7|933.49|922.69|6
1647835450000|2022-03-21 04:04:10|933.5|922.7|933.5|922.7|933.5|922.7|933.5|922.7|1
1647835460000|2022-03-21 04:04:20|933|922.2|932.5|921.7|933|922.2|932.49|921.69|16
1647835470000|2022-03-21 04:04:30|932.51|921.71|932.5|921.7|932.51|921.71|932.49|921.69|18
1647835480000|2022-03-21 04:04:40|932.51|921.71|933.27|922.47|933.27|922.47|932.5|921.7|4
1647835500000|2022-03-21 04:05:00|932.9|922.1|933.07|922.27|933.07|922.27|932.54|921.74|4
1647835510000|2022-03-21 04:05:10|933.36|922.56|933.36|922.56|933.36|922.56|933.36|922.56|1
1647835580000|2022-03-21 04:06:20|932.85|922.05|932.85|922.05|932.86|922.06|932.85|922.05|5
1647835590000|2022-03-21 04:06:30|932.86|922.06|932.2|921.4|932.86|922.06|932.2|921.4|7
1647835610000|2022-03-21 04:06:50|932.21|921.41|932.21|921.41|932.21|921.41|932.2|921.4|3
1647835620000|2022-03-21 04:07:00|932.32|921.52|932.32|921.52|932.32|921.52|932.32|921.52|1
1647835630000|2022-03-21 04:07:10|932.61|921.81|932.61|921.81|932.61|921.81|932.61|921.81|1
1647835670000|2022-03-21 04:07:50|932.63|921.83|932.22|921.42|932.63|921.83|932.22|921.42|2
1647835690000|2022-03-21 04:08:10|932.63|921.83|932.63|921.83|932.63|921.83|932.63|921.83|1
1647835700000|2022-03-21 04:08:20|932.53|921.73|932.54|921.74|932.55|921.75|932.53|921.73|3
1647835720000|2022-03-21 04:08:40|932.9|922.1|933.4|922.6|933.4|922.6|932.9|922.1|2
1647835730000|2022-03-21 04:08:50|933.58|922.78|933.59|922.79|933.59|922.79|933.58|922.78|2
1647835760000|2022-03-21 04:09:20|933.09|922.29|932.54|921.74|933.09|922.29|932.54|921.74|2
1647835800000|2022-03-21 04:10:00|932.55|921.75|932.54|921.74|932.55|921.75|932.54|921.74|2
1647835810000|2022-03-21 04:10:10|932.55|921.75|932.55|921.75|932.55|921.75|932.54|921.74|5
1647835820000|2022-03-21 04:10:20|932.54|921.74|932.55|921.75|932.55|921.75|932.54|921.74|6
1647835830000|2022-03-21 04:10:30|932.54|921.74|932.54|921.74|932.54|921.74|932.54|921.74|1
1647835860000|2022-03-21 04:11:00|932.84|922.04|932.84|922.04|932.84|922.04|932.84|922.04|1
1647835930000|2022-03-21 04:12:10|933.18|922.38|933.18|922.38|933.18|922.38|933.18|922.38|1
1647836010000|2022-03-21 04:13:30|932.9|922.1|932.9|922.1|932.9|922.1|932.9|922.1|1
1647836030000|2022-03-21 04:13:50|933.18|922.38|933.55|922.75|933.55|922.75|933.18|922.38|2
1647836080000|2022-03-21 04:14:40|933.18|922.38|933.18|922.38|933.18|922.38|933.18|922.38|1
1647836110000|2022-03-21 04:15:10|933.29|922.49|933.3|922.5|933.3|922.5|933.29|922.49|2
1647836120000|2022-03-21 04:15:20|933.29|922.49|933.53|922.73|933.53|922.73|933.29|922.49|5
1647836210000|2022-03-21 04:16:50|932.9|922.1|932.9|922.1|932.9|922.1|932.9|922.1|1
1647836260000|2022-03-21 04:17:40|932.4|921.6|931.54|920.74|932.4|921.6|931.53|920.73|5
1647836270000|2022-03-21 04:17:50|931.53|920.73|931.54|920.74|931.54|920.74|931.53|920.73|14
1647836280000|2022-03-21 04:18:00|931.53|920.73|931.53|920.73|931.54|920.74|931.53|920.73|5
1647836290000|2022-03-21 04:18:10|931.54|920.74|931.53|920.73|931.54|920.74|931.53|920.73|6
1647836300000|2022-03-21 04:18:20|931.54|920.74|931.53|920.73|931.54|920.74|931.53|920.73|10
1647836310000|2022-03-21 04:18:30|931.54|920.74|931.53|920.73|931.54|920.74|931.53|920.73|2
1647836340000|2022-03-21 04:19:00|931.27|920.47|930.21|919.41|931.27|920.47|929.9|919.1|4
1647836370000|2022-03-21 04:19:30|930.71|919.91|930.71|919.91|930.71|919.91|930.71|919.91|1
1647836430000|2022-03-21 04:20:30|929.9|919.1|929.9|919.1|929.9|919.1|929.9|919.1|1
1647836450000|2022-03-21 04:20:50|929.53|918.73|929.54|918.74|929.54|918.74|929.53|918.73|2
1647836460000|2022-03-21 04:21:00|929.9|919.1|929.9|919.1|929.9|919.1|929.9|919.1|1
1647836480000|2022-03-21 04:21:20|930.4|919.6|930.4|919.6|930.4|919.6|930.4|919.6|1
1647836490000|2022-03-21 04:21:30|930.51|919.71|930.52|919.72|930.52|919.72|930.51|919.71|2
1647836500000|2022-03-21 04:21:40|930.51|919.71|930.52|919.72|930.52|919.72|930.51|919.71|2
1647836510000|2022-03-21 04:21:50|930.53|919.73|930.53|919.73|930.53|919.73|930.52|919.72|3
1647836520000|2022-03-21 04:22:00|930.52|919.72|930.66|919.86|930.66|919.86|930.52|919.72|5
1647836580000|2022-03-21 04:23:00|931.16|920.36|931.4|920.6|931.4|920.6|931.16|920.36|2
1647836630000|2022-03-21 04:23:50|930.63|919.83|930.63|919.83|930.63|919.83|930.63|919.83|1
1647836640000|2022-03-21 04:24:00|930.13|919.33|929.51|918.71|930.13|919.33|929.51|918.71|2
1647836700000|2022-03-21 04:25:00|929.49|918.69|929.5|918.7|929.5|918.7|929.49|918.69|2
1647836780000|2022-03-21 04:26:20|929.61|918.81|929.61|918.81|929.61|918.81|929.61|918.81|1
1647836790000|2022-03-21 04:26:30|929.62|918.82|929.61|918.81|929.62|918.82|929.61|918.81|2
1647836840000|2022-03-21 04:27:20|929.4|918.6|929.4|918.6|929.4|918.6|929.4|918.6|1
1647836890000|2022-03-21 04:28:10|929.49|918.69|929.49|918.69|929.49|918.69|929.49|918.69|1
1647836920000|2022-03-21 04:28:40|929.32|918.52|928.82|918.02|929.32|918.52|928.82|918.02|2
1647836970000|2022-03-21 04:29:30|928.7|917.9|928.7|917.9|928.7|917.9|928.7|917.9|1
1647837010000|2022-03-21 04:30:10|928.71|917.91|929.72|918.92|929.72|918.92|928.71|917.91|6
1647837160000|2022-03-21 04:32:40|929.9|919.1|929.9|919.1|929.9|919.1|929.9|919.1|1
1647837320000|2022-03-21 04:35:20|929.6|918.8|929.6|918.8|929.6|918.8|929.6|918.8|1
1647837330000|2022-03-21 04:35:30|929.1|918.3|929.1|918.3|929.1|918.3|929.1|918.3|1
1647837360000|2022-03-21 04:36:00|928.9|918.1|929.11|918.31|929.11|918.31|928.9|918.1|2
1647837500000|2022-03-21 04:38:20|928.9|918.1|928.9|918.1|928.9|918.1|928.9|918.1|1
1647837520000|2022-03-21 04:38:40|929.11|918.31|929.11|918.31|929.11|918.31|929.11|918.31|1
1647837530000|2022-03-21 04:38:50|929.61|918.81|929.61|918.81|929.61|918.81|929.61|918.81|1
1647837680000|2022-03-21 04:41:20|929.55|918.75|929.55|918.75|929.55|918.75|929.55|918.75|1
1647837740000|2022-03-21 04:42:20|930.29|919.49|930.29|919.49|930.29|919.49|930.29|919.49|1
1647837750000|2022-03-21 04:42:30|930.4|919.6|930.4|919.6|930.4|919.6|930.4|919.6|1
1647837780000|2022-03-21 04:43:00|930.9|920.1|930.9|920.1|930.9|920.1|930.9|920.1|1
1647837880000|2022-03-21 04:44:40|931.4|920.6|931.4|920.6|931.4|920.6|931.4|920.6|1
1647837890000|2022-03-21 04:44:50|931.9|921.1|931.9|921.1|931.9|921.1|931.9|921.1|1
1647837960000|2022-03-21 04:46:00|932.4|921.6|932.9|922.1|932.9|922.1|932.4|921.6|2
1647838020000|2022-03-21 04:47:00|933.4|922.6|933.9|923.1|933.9|923.1|933.4|922.6|2
1647838200000|2022-03-21 04:50:00|933.5|922.7|933.5|922.7|933.5|922.7|933.5|922.7|1
1647838350000|2022-03-21 04:52:30|934|923.2|934|923.2|934|923.2|934|923.2|1
1647838380000|2022-03-21 04:53:00|933.5|922.7|933.5|922.7|933.5|922.7|933.5|922.7|1
1647838490000|2022-03-21 04:54:50|933.05|922.25|932.55|921.75|933.05|922.25|932.55|921.75|2
1647838500000|2022-03-21 04:55:00|932.56|921.76|932.56|921.76|932.56|921.76|932.56|921.76|1
1647838720000|2022-03-21 04:58:40|933.06|922.26|933.06|922.26|933.06|922.26|933.06|922.26|1
1647838730000|2022-03-21 04:58:50|933.56|922.76|934.75|923.95|934.75|923.95|933.56|922.76|4
1647838750000|2022-03-21 04:59:10|934.58|923.78|934.58|923.78|934.58|923.78|934.58|923.78|1
1647838850000|2022-03-21 05:00:50|934.86|924.06|934.86|924.06|934.86|924.06|934.86|924.06|1
1647839120000|2022-03-21 05:05:20|934.5|923.7|934.63|923.83|934.63|923.83|934.5|923.7|2
1647839510000|2022-03-21 05:11:50|935.01|924.21|935.27|924.47|935.27|924.47|935.01|924.21|10
1647839530000|2022-03-21 05:12:10|935.26|924.46|935.26|924.46|935.26|924.46|935.26|924.46|1
1647839570000|2022-03-21 05:12:50|935.76|924.96|935.76|924.96|935.76|924.96|935.76|924.96|1
1647839640000|2022-03-21 05:14:00|935.94|925.14|936.08|925.28|936.08|925.28|935.94|925.14|2
1647839700000|2022-03-21 05:15:00|935.9|925.1|935.9|925.1|935.9|925.1|935.9|925.1|1
1647839750000|2022-03-21 05:15:50|936.08|925.28|936.27|925.47|936.27|925.47|936.08|925.28|2
1647839900000|2022-03-21 05:18:20|935.9|925.1|935.9|925.1|935.9|925.1|935.9|925.1|1
1647840030000|2022-03-21 05:20:30|935.4|924.6|935.55|924.75|935.55|924.75|935.4|924.6|2
1647840150000|2022-03-21 05:22:30|935.73|924.93|936.26|925.46|936.26|925.46|935.73|924.93|5
1647840210000|2022-03-21 05:23:30|936.76|925.96|938.08|927.28|938.08|927.28|936.76|925.96|2
1647840220000|2022-03-21 05:23:40|938.66|927.86|938.67|927.87|938.67|927.87|938.66|927.86|4
1647840230000|2022-03-21 05:23:50|938.66|927.86|938.78|927.98|938.78|927.98|938.51|927.71|5
1647840290000|2022-03-21 05:24:50|938.51|927.71|938.62|927.82|938.62|927.82|938.51|927.71|3
1647840340000|2022-03-21 05:25:40|938.05|927.25|937.55|926.75|938.05|927.25|937.55|926.75|2
1647840380000|2022-03-21 05:26:20|937.05|926.25|936.55|925.75|937.05|926.25|936.54|925.74|5
1647840390000|2022-03-21 05:26:30|936.56|925.76|936.44|925.64|936.56|925.76|936.44|925.64|2
1647840430000|2022-03-21 05:27:10|936.56|925.76|936.56|925.76|936.56|925.76|936.56|925.76|1
1647840440000|2022-03-21 05:27:20|937.08|926.28|937.2|926.4|937.21|926.41|937.08|926.28|3
1647840460000|2022-03-21 05:27:40|937.7|926.9|938.56|927.76|938.56|927.76|937.7|926.9|3
1647840470000|2022-03-21 05:27:50|938.55|927.75|938.56|927.76|938.56|927.76|938.55|927.75|2
1647840550000|2022-03-21 05:29:10|938.49|927.69|938.49|927.69|938.49|927.69|938.49|927.69|1
1647840570000|2022-03-21 05:29:30|938.58|927.78|938.58|927.78|938.58|927.78|938.57|927.77|3
1647840580000|2022-03-21 05:29:40|938.57|927.77|938.71|927.91|938.72|927.92|938.57|927.77|8
1647840620000|2022-03-21 05:30:20|938.72|927.92|938.49|927.69|938.72|927.92|938.49|927.69|2
1647840630000|2022-03-21 05:30:30|938.5|927.7|938.49|927.69|938.5|927.7|938.49|927.69|2
1647840700000|2022-03-21 05:31:40|937.99|927.19|937.49|926.69|937.99|927.19|937.49|926.69|2
1647840710000|2022-03-21 05:31:50|937.5|926.7|937.7|926.9|937.71|926.91|937.49|926.69|7
1647840860000|2022-03-21 05:34:20|937.9|927.1|937.9|927.1|937.9|927.1|937.9|927.1|1
1647840870000|2022-03-21 05:34:30|938.04|927.24|938.87|928.07|938.87|928.07|938.04|927.24|8
1647840880000|2022-03-21 05:34:40|939.37|928.57|939.57|928.77|939.57|928.77|939.37|928.57|3
1647840890000|2022-03-21 05:34:50|939.56|928.76|939.56|928.76|939.57|928.77|939.56|928.76|3
1647840900000|2022-03-21 05:35:00|939.59|928.79|939.72|928.92|939.72|928.92|939.59|928.79|7
1647840940000|2022-03-21 05:35:40|940|929.2|940|929.2|940|929.2|940|929.2|1
1647840950000|2022-03-21 05:35:50|940.08|929.28|940.21|929.41|940.21|929.41|940.08|929.28|2
1647840970000|2022-03-21 05:36:10|940.71|929.91|940.71|929.91|940.71|929.91|940.71|929.91|1
1647840990000|2022-03-21 05:36:30|940.99|930.19|940.99|930.19|940.99|930.19|940.99|930.19|1
1647841000000|2022-03-21 05:36:40|941.09|930.29|941.24|930.44|941.24|930.44|941.09|930.29|3
1647841020000|2022-03-21 05:37:00|940.9|930.1|940.9|930.1|940.9|930.1|940.9|930.1|1
1647841040000|2022-03-21 05:37:20|940.5|929.7|940.51|929.71|940.51|929.71|940.5|929.7|4
1647841050000|2022-03-21 05:37:30|940.5|929.7|940.5|929.7|940.51|929.71|940.5|929.7|5
1647841070000|2022-03-21 05:37:50|940.51|929.71|940.5|929.7|940.51|929.71|940.5|929.7|10
1647841130000|2022-03-21 05:38:50|940.02|929.22|939.52|928.72|940.02|929.22|939.52|928.72|2
1647841180000|2022-03-21 05:39:40|939.3|928.5|939.3|928.5|939.3|928.5|939.3|928.5|1
1647841190000|2022-03-21 05:39:50|939.31|928.51|939.23|928.43|939.39|928.59|939.23|928.43|11
1647841200000|2022-03-21 05:40:00|939.24|928.44|939.24|928.44|939.25|928.45|939.23|928.43|5
1647841210000|2022-03-21 05:40:10|939.25|928.45|939.24|928.44|939.25|928.45|939.24|928.44|2
1647841220000|2022-03-21 05:40:20|939.14|928.34|939.25|928.45|939.25|928.45|939.14|928.34|3
1647841250000|2022-03-21 05:40:50|939.24|928.44|939.02|928.22|939.25|928.45|939.02|928.22|8
1647841360000|2022-03-21 05:42:40|939.52|928.72|940.4|929.6|940.4|929.6|939.52|928.72|3
1647841420000|2022-03-21 05:43:40|940.04|929.24|939.54|928.74|940.04|929.24|939.54|928.74|2
1647841430000|2022-03-21 05:43:50|939.26|928.46|939.26|928.46|939.26|928.46|939.26|928.46|1
1647841440000|2022-03-21 05:44:00|939.27|928.47|939.42|928.62|939.42|928.62|939.27|928.47|3
1647841500000|2022-03-21 05:45:00|940.19|929.39|940.19|929.39|940.19|929.39|940.19|929.39|1
1647841510000|2022-03-21 05:45:10|940.49|929.69|940.69|929.89|940.7|929.9|940.49|929.69|4
1647841520000|2022-03-21 05:45:20|940.7|929.9|940.69|929.89|940.7|929.9|940.69|929.89|2
1647841540000|2022-03-21 05:45:40|940.7|929.9|940.7|929.9|940.7|929.9|940.7|929.9|1
1647841570000|2022-03-21 05:46:10|940.04|929.24|939.54|928.74|940.04|929.24|939.54|928.74|4
1647841640000|2022-03-21 05:47:20|939.49|928.69|939.49|928.69|939.5|928.7|939.49|928.69|3
1647841650000|2022-03-21 05:47:30|939.5|928.7|939.49|928.69|939.5|928.7|939.49|928.69|12
1647841660000|2022-03-21 05:47:40|939.5|928.7|939.49|928.69|939.5|928.7|939.49|928.69|20
1647841670000|2022-03-21 05:47:50|939.5|928.7|939.49|928.69|939.5|928.7|939.49|928.69|18
1647841680000|2022-03-21 05:48:00|939.5|928.7|939.49|928.69|939.5|928.7|939.49|928.69|16
1647841690000|2022-03-21 05:48:10|939.5|928.7|939.49|928.69|939.5|928.7|939.49|928.69|20
1647841700000|2022-03-21 05:48:20|939.5|928.7|939.49|928.69|939.5|928.7|939.49|928.69|20
1647841710000|2022-03-21 05:48:30|939.5|928.7|939.49|928.69|939.5|928.7|939.49|928.69|18
1647841720000|2022-03-21 05:48:40|939.5|928.7|939.49|928.69|939.5|928.7|939.49|928.69|2
1647841740000|2022-03-21 05:49:00|939.5|928.7|939.49|928.69|939.5|928.7|939.49|928.69|8
1647841760000|2022-03-21 05:49:20|938.9|928.1|938.9|928.1|938.9|928.1|938.9|928.1|1
1647841910000|2022-03-21 05:51:50|939.4|928.6|939.4|928.6|939.4|928.6|939.4|928.6|1
1647841920000|2022-03-21 05:52:00|939.49|928.69|939.49|928.69|939.49|928.69|939.49|928.69|1
1647841940000|2022-03-21 05:52:20|939.5|928.7|939.58|928.78|939.58|928.78|939.49|928.69|5
1647841950000|2022-03-21 05:52:30|939.59|928.79|939.6|928.8|939.61|928.81|939.59|928.79|4
1647842010000|2022-03-21 05:53:30|939.61|928.81|939.72|928.92|939.72|928.92|939.59|928.79|15
1647842030000|2022-03-21 05:53:50|939.73|928.93|939.73|928.93|939.73|928.93|939.73|928.93|1
1647842130000|2022-03-21 05:55:30|939.57|928.77|939.33|928.53|939.57|928.77|939.33|928.53|4
1647842140000|2022-03-21 05:55:40|939.34|928.54|939.34|928.54|939.34|928.54|939.34|928.54|1
1647842150000|2022-03-21 05:55:50|939.33|928.53|939.33|928.53|939.34|928.54|939.33|928.53|5
1647842160000|2022-03-21 05:56:00|939.35|928.55|939.51|928.71|939.51|928.71|939.33|928.53|7
1647842170000|2022-03-21 05:56:10|939.67|928.87|939.67|928.87|939.67|928.87|939.67|928.87|1
1647842180000|2022-03-21 05:56:20|939.68|928.88|939.67|928.87|939.68|928.88|939.67|928.87|2
1647842200000|2022-03-21 05:56:40|939.73|928.93|939.85|929.05|939.85|929.05|939.67|928.87|3
1647842210000|2022-03-21 05:56:50|939.67|928.87|939.67|928.87|939.67|928.87|939.67|928.87|1
1647842290000|2022-03-21 05:58:10|939.9|929.1|939.9|929.1|939.9|929.1|939.9|929.1|1
1647842320000|2022-03-21 05:58:40|940.4|929.6|940.9|930.1|940.9|930.1|940.4|929.6|2
1647842360000|2022-03-21 05:59:20|941.05|930.25|941.39|930.59|941.39|930.59|941.05|930.25|3
1647842370000|2022-03-21 05:59:30|941.16|930.36|941.16|930.36|941.16|930.36|941.16|930.36|1
1647842470000|2022-03-21 06:01:10|940.9|930.1|940.9|930.1|940.9|930.1|940.9|930.1|1
1647842560000|2022-03-21 06:02:40|941|930.2|941|930.2|941|930.2|941|930.2|1
1647842580000|2022-03-21 06:03:00|941.6|930.8|942.01|931.21|942.02|931.22|941.6|930.8|6
1647842610000|2022-03-21 06:03:30|941.99|931.19|941.99|931.19|941.99|931.19|941.99|931.19|1
1647842620000|2022-03-21 06:03:40|942|931.2|942.75|931.95|942.75|931.95|941.99|931.19|4
1647842740000|2022-03-21 06:05:40|942.99|932.19|942.99|932.19|942.99|932.19|942.99|932.19|1
1647842750000|2022-03-21 06:05:50|943|932.2|943.1|932.3|943.1|932.3|942.99|932.19|5
1647842790000|2022-03-21 06:06:30|943.51|932.71|944.01|933.21|944.01|933.21|943.51|932.71|2
1647842820000|2022-03-21 06:07:00|944.07|933.27|944.63|933.83|944.63|933.83|944.07|933.27|2
1647842900000|2022-03-21 06:08:20|945.04|934.24|945.14|934.34|945.14|934.34|945.04|934.24|2
1647842930000|2022-03-21 06:08:50|945.04|934.24|945.04|934.24|945.04|934.24|945.04|934.24|1
1647842940000|2022-03-21 06:09:00|945.01|934.21|945.01|934.21|945.01|934.21|945.01|934.21|1
1647842950000|2022-03-21 06:09:10|945.4|934.6|945.4|934.6|945.4|934.6|945.4|934.6|1
1647842960000|2022-03-21 06:09:20|944.6|933.8|944.6|933.8|944.6|933.8|944.6|933.8|1
1647842980000|2022-03-21 06:09:40|944.09|933.29|943.56|932.76|944.09|933.29|943.55|932.75|4
1647842990000|2022-03-21 06:09:50|943.87|933.07|943.87|933.07|943.87|933.07|943.87|933.07|1
1647843020000|2022-03-21 06:10:20|944.37|933.57|944.53|933.73|944.67|933.87|944.37|933.57|4
1647843030000|2022-03-21 06:10:30|944.52|933.72|944.54|933.74|944.54|933.74|944.52|933.72|11
1647843040000|2022-03-21 06:10:40|944.53|933.73|944.64|933.84|944.64|933.84|944.53|933.73|6
1647843140000|2022-03-21 06:12:20|944.65|933.85|944.65|933.85|944.65|933.85|944.65|933.85|1
1647843150000|2022-03-21 06:12:30|944.15|933.35|943.85|933.05|944.15|933.35|943.6|932.8|3
1647843170000|2022-03-21 06:12:50|944.35|933.55|944.35|933.55|944.35|933.55|944.35|933.55|1
1647843220000|2022-03-21 06:13:40|944.57|933.77|945.18|934.38|945.18|934.38|944.57|933.77|3
1647843370000|2022-03-21 06:16:10|944.9|934.1|944.52|933.72|944.9|934.1|944.52|933.72|3
1647843380000|2022-03-21 06:16:20|944.35|933.55|944.35|933.55|944.36|933.56|944.35|933.55|3
1647843400000|2022-03-21 06:16:40|944.36|933.56|944.53|933.73|944.53|933.73|944.36|933.56|2
1647843470000|2022-03-21 06:17:50|944.85|934.05|944.85|934.05|944.85|934.05|944.85|934.05|1
1647843480000|2022-03-21 06:18:00|945.49|934.69|945.49|934.69|945.49|934.69|945.49|934.69|1
1647843490000|2022-03-21 06:18:10|945.5|934.7|945.49|934.69|945.5|934.7|945.49|934.69|18
1647843500000|2022-03-21 06:18:20|945.5|934.7|945.49|934.69|945.5|934.7|945.49|934.69|2
1647843550000|2022-03-21 06:19:10|945.52|934.72|945.52|934.72|945.52|934.72|945.52|934.72|1
1647843660000|2022-03-21 06:21:00|945.67|934.87|945.56|934.76|945.68|934.88|945.55|934.75|6
1647843670000|2022-03-21 06:21:10|945.57|934.77|945.56|934.76|945.57|934.77|945.55|934.75|10
1647843690000|2022-03-21 06:21:30|945.55|934.75|945.56|934.76|945.57|934.77|945.55|934.75|6
1647843710000|2022-03-21 06:21:50|945.06|934.26|944.61|933.81|945.06|934.26|944.61|933.81|3
1647843720000|2022-03-21 06:22:00|944.62|933.82|944.85|934.05|944.85|934.05|944.62|933.82|2
1647843750000|2022-03-21 06:22:30|944.61|933.81|944.62|933.82|944.62|933.82|944.61|933.81|6
1647843760000|2022-03-21 06:22:40|944.61|933.81|944.55|933.75|944.62|933.82|944.55|933.75|10
1647843860000|2022-03-21 06:24:20|944.05|933.25|943.53|932.73|944.05|933.25|943.53|932.73|2
1647843890000|2022-03-21 06:24:50|943.49|932.69|943.76|932.96|943.76|932.96|943.49|932.69|4
1647843910000|2022-03-21 06:25:10|943.55|932.75|943.55|932.75|943.56|932.76|943.55|932.75|3
1647843940000|2022-03-21 06:25:40|943.05|932.25|942.54|931.74|943.05|932.25|942.54|931.74|5
1647843980000|2022-03-21 06:26:20|942.49|931.69|942.61|931.81|942.61|931.81|942.49|931.69|3
1647843990000|2022-03-21 06:26:30|942.58|931.78|942.58|931.78|942.58|931.78|942.58|931.78|1
1647844100000|2022-03-21 06:28:20|942.08|931.28|942.08|931.28|942.08|931.28|942.08|931.28|1
1647844200000|2022-03-21 06:30:00|942.58|931.78|942.74|931.94|942.74|931.94|942.58|931.78|2
1647844250000|2022-03-21 06:30:50|942.24|931.44|941.66|930.86|942.24|931.44|941.66|930.86|2
1647844260000|2022-03-21 06:31:00|941.16|930.36|940.71|929.91|941.16|930.36|940.71|929.91|2
1647844320000|2022-03-21 06:32:00|939.9|929.1|939.9|929.1|939.9|929.1|939.9|929.1|1
1647844370000|2022-03-21 06:32:50|940.11|929.31|940.42|929.62|940.42|929.62|940.11|929.31|2
1647844400000|2022-03-21 06:33:20|940.32|929.52|940.32|929.52|940.32|929.52|940.32|929.52|1
1647844420000|2022-03-21 06:33:40|940.24|929.44|940.24|929.44|940.24|929.44|940.24|929.44|1
1647844440000|2022-03-21 06:34:00|940.25|929.45|940.9|930.1|940.9|930.1|940.25|929.45|4
1647844510000|2022-03-21 06:35:10|941.4|930.6|942.31|931.51|942.31|931.51|941.4|930.6|4
1647844520000|2022-03-21 06:35:20|942.49|931.69|943.4|932.6|943.4|932.6|942.49|931.69|4
1647844530000|2022-03-21 06:35:30|942.9|932.1|942.6|931.8|942.9|932.1|942.6|931.8|2
1647844540000|2022-03-21 06:35:40|942.49|931.69|942.5|931.7|942.5|931.7|942.49|931.69|2
1647844610000|2022-03-21 06:36:50|943|932.2|943|932.2|943|932.2|943|932.2|1
1647844640000|2022-03-21 06:37:20|943.36|932.56|942.86|932.06|943.36|932.56|942.86|932.06|2
1647844710000|2022-03-21 06:38:30|942.49|931.69|942.58|931.78|942.58|931.78|942.49|931.69|2
1647844720000|2022-03-21 06:38:40|942.9|932.1|942.9|932.1|942.9|932.1|942.9|932.1|1
1647844730000|2022-03-21 06:38:50|943.4|932.6|943.4|932.6|943.4|932.6|943.4|932.6|1
1647844810000|2022-03-21 06:40:10|943.32|932.52|942.82|932.02|943.32|932.52|942.82|932.02|2
1647844840000|2022-03-21 06:40:40|941.9|931.1|941.9|931.1|941.9|931.1|941.9|931.1|1
1647844910000|2022-03-21 06:41:50|942.57|931.77|942.57|931.77|942.57|931.77|942.57|931.77|1
1647844920000|2022-03-21 06:42:00|943.07|932.27|943.52|932.72|943.52|932.72|943.07|932.27|3
1647844980000|2022-03-21 06:43:00|943.54|932.74|943.55|932.75|943.55|932.75|943.54|932.74|2
1647845030000|2022-03-21 06:43:50|943.33|932.53|942.78|931.98|943.33|932.53|942.78|931.98|3
1647845060000|2022-03-21 06:44:20|942.54|931.74|942.54|931.74|942.55|931.75|942.54|931.74|13
1647845070000|2022-03-21 06:44:30|942.55|931.75|943.13|932.33|943.13|932.33|942.53|931.73|10
1647845080000|2022-03-21 06:44:40|943.56|932.76|943.56|932.76|943.56|932.76|943.56|932.76|1
1647845090000|2022-03-21 06:44:50|943.57|932.77|943.57|932.77|943.57|932.77|943.57|932.77|1
1647845100000|2022-03-21 06:45:00|943.56|932.76|943.4|932.6|943.56|932.76|943.4|932.6|2
1647845240000|2022-03-21 06:47:20|942.9|932.1|942.78|931.98|942.9|932.1|942.78|931.98|2
1647845280000|2022-03-21 06:48:00|942.62|931.82|942.62|931.82|942.62|931.82|942.62|931.82|1
1647845320000|2022-03-21 06:48:40|941.9|931.1|941.9|931.1|941.9|931.1|941.9|931.1|1
1647845450000|2022-03-21 06:50:50|941.23|930.43|940.73|929.93|941.23|930.43|940.73|929.93|2
1647845460000|2022-03-21 06:51:00|940.71|929.91|940.38|929.58|940.71|929.91|940.38|929.58|2
1647845580000|2022-03-21 06:53:00|940.57|929.77|940.57|929.77|940.57|929.77|940.57|929.77|1
1647845610000|2022-03-21 06:53:30|940.38|929.58|940.71|929.91|940.71|929.91|940.38|929.58|2
1647845660000|2022-03-21 06:54:20|939.9|929.1|939.9|929.1|939.9|929.1|939.9|929.1|1
1647845680000|2022-03-21 06:54:40|940.17|929.37|940.48|929.68|940.48|929.68|940.17|929.37|2
1647845690000|2022-03-21 06:54:50|940.49|929.69|940.9|930.1|940.9|930.1|940.49|929.69|2
1647845710000|2022-03-21 06:55:10|940.99|930.19|941|930.2|941|930.2|940.99|930.19|4
1647845720000|2022-03-21 06:55:20|940.99|930.19|941|930.2|941|930.2|940.99|930.19|6
1647845730000|2022-03-21 06:55:30|940.99|930.19|941.5|930.7|941.5|930.7|940.99|930.19|11
1647845740000|2022-03-21 06:55:40|941.49|930.69|941.49|930.69|941.5|930.7|941.49|930.69|7
1647845750000|2022-03-21 06:55:50|940.99|930.19|940.71|929.91|940.99|930.19|940.71|929.91|2
1647845820000|2022-03-21 06:57:00|939.9|929.1|939.9|929.1|939.9|929.1|939.9|929.1|1
1647845870000|2022-03-21 06:57:50|940.4|929.6|940.71|929.91|940.71|929.91|940.4|929.6|2
1647845900000|2022-03-21 06:58:20|939.9|929.1|939.9|929.1|939.9|929.1|939.9|929.1|1
1647845950000|2022-03-21 06:59:10|940.21|929.41|940.21|929.41|940.21|929.41|940.21|929.41|1
1647845980000|2022-03-21 06:59:40|940.71|929.91|940.71|929.91|940.71|929.91|940.71|929.91|1
1647845990000|2022-03-21 06:59:50|940.9|930.1|940.9|930.1|940.9|930.1|940.9|930.1|1
1647846010000|2022-03-21 07:00:10|940.71|929.91|940.71|929.91|940.71|929.91|940.71|929.91|1
1647846100000|2022-03-21 07:01:40|939.9|929.1|939.9|929.1|939.9|929.1|939.9|929.1|1
1647846160000|2022-03-21 07:02:40|939.49|928.69|939.49|928.69|939.49|928.69|939.49|928.69|1
1647846210000|2022-03-21 07:03:30|938.9|928.1|938.9|928.1|938.9|928.1|938.9|928.1|1
1647846260000|2022-03-21 07:04:20|939.1|928.3|939.28|928.48|939.28|928.48|939.1|928.3|2
1647846290000|2022-03-21 07:04:50|939.29|928.49|939.29|928.49|939.3|928.5|939.29|928.49|11
1647846300000|2022-03-21 07:05:00|939.3|928.5|939.4|928.6|939.4|928.6|939.29|928.49|3
1647846350000|2022-03-21 07:05:50|939.29|928.49|939.29|928.49|939.29|928.49|939.29|928.49|1
1647846360000|2022-03-21 07:06:00|938.9|928.1|938.9|928.1|938.9|928.1|938.9|928.1|1
1647846500000|2022-03-21 07:08:20|939.4|928.6|939.73|928.93|939.73|928.93|939.4|928.6|2
1647846520000|2022-03-21 07:08:40|939.49|928.69|939.75|928.95|939.75|928.95|939.49|928.69|9
1647846530000|2022-03-21 07:08:50|940.25|929.45|940.25|929.45|940.25|929.45|940.25|929.45|1
1647846550000|2022-03-21 07:09:10|940.68|929.88|940.68|929.88|940.68|929.88|940.68|929.88|1
1647846600000|2022-03-21 07:10:00|940.9|930.1|940.9|930.1|940.9|930.1|940.9|930.1|1
1647846630000|2022-03-21 07:10:30|941.17|930.37|941.67|930.87|941.67|930.87|941.17|930.37|3
1647846670000|2022-03-21 07:11:10|942.19|931.39|942.19|931.39|942.19|931.39|942.19|931.39|1
1647846690000|2022-03-21 07:11:30|942.69|931.89|942.69|931.89|942.69|931.89|942.69|931.89|1
1647846710000|2022-03-21 07:11:50|942.9|932.1|943.81|933.01|943.81|933.01|942.9|932.1|5
1647846720000|2022-03-21 07:12:00|943.82|933.02|944.32|933.52|944.32|933.52|943.82|933.02|2
1647846730000|2022-03-21 07:12:10|943.9|933.1|943.9|933.1|943.9|933.1|943.9|933.1|1
1647846770000|2022-03-21 07:12:50|944.11|933.31|944.54|933.74|944.54|933.74|944.11|933.31|2
1647846780000|2022-03-21 07:13:00|944.61|933.81|944.61|933.81|944.61|933.81|944.61|933.81|1
1647846810000|2022-03-21 07:13:30|944.9|934.1|944.9|934.1|944.9|934.1|944.9|934.1|1
1647846820000|2022-03-21 07:13:40|945|934.2|945|934.2|945.13|934.33|945|934.2|3
1647846830000|2022-03-21 07:13:50|945.13|934.33|945.13|934.33|945.14|934.34|945.13|934.33|3
1647846840000|2022-03-21 07:14:00|945.25|934.45|945.33|934.53|945.33|934.53|945.25|934.45|2
1647846850000|2022-03-21 07:14:10|945.9|935.1|945.9|935.1|945.9|935.1|945.9|935.1|1
1647846860000|2022-03-21 07:14:20|945.98|935.18|946.14|935.34|946.14|935.34|945.98|935.18|2
1647846870000|2022-03-21 07:14:30|946.15|935.35|946.15|935.35|946.15|935.35|946.14|935.34|3
1647846900000|2022-03-21 07:15:00|946.57|935.77|947.53|936.73|947.67|936.87|946.57|935.77|3
1647846910000|2022-03-21 07:15:10|947.9|937.1|947.9|937.1|947.9|937.1|947.9|937.1|1
1647846960000|2022-03-21 07:16:00|948.4|937.6|948.58|937.78|948.58|937.78|948.4|937.6|2
1647846990000|2022-03-21 07:16:30|948.83|938.03|948.9|938.1|948.9|938.1|948.83|938.03|2
1647847040000|2022-03-21 07:17:20|948.4|937.6|947.53|936.73|948.4|937.6|947.53|936.73|2
1647847060000|2022-03-21 07:17:40|947.49|936.69|947.49|936.69|947.49|936.69|947.49|936.69|1
1647847090000|2022-03-21 07:18:10|946.99|936.19|946.58|935.78|946.99|936.19|946.58|935.78|2
1647847100000|2022-03-21 07:18:20|946.59|935.79|946.58|935.78|946.59|935.79|946.58|935.78|4
1647847160000|2022-03-21 07:19:20|946.08|935.28|945.66|934.86|946.08|935.28|945.66|934.86|2
1647847290000|2022-03-21 07:21:30|945.55|934.75|945.55|934.75|945.55|934.75|945.55|934.75|1
1647847370000|2022-03-21 07:22:50|945.66|934.86|945.55|934.75|945.66|934.86|945.55|934.75|2
1647847410000|2022-03-21 07:23:30|945.54|934.74|945.54|934.74|945.54|934.74|945.54|934.74|1
1647847450000|2022-03-21 07:24:10|945.64|934.84|945.65|934.85|945.65|934.85|945.64|934.84|2
1647847520000|2022-03-21 07:25:20|946.15|935.35|946.65|935.85|946.65|935.85|946.15|935.35|2
1647847530000|2022-03-21 07:25:30|946.66|935.86|946.65|935.85|946.66|935.86|946.65|935.85|2
1647847580000|2022-03-21 07:26:20|946.15|935.35|945.72|934.92|946.15|935.35|945.72|934.92|2
1647847620000|2022-03-21 07:27:00|945.22|934.42|944.69|933.89|945.22|934.42|944.58|933.78|4
1647847640000|2022-03-21 07:27:20|944.9|934.1|944.9|934.1|944.9|934.1|944.9|934.1|1
1647847650000|2022-03-21 07:27:30|945.4|934.6|945.4|934.6|945.4|934.6|945.4|934.6|1
1647847660000|2022-03-21 07:27:40|945.49|934.69|945.49|934.69|945.49|934.69|945.49|934.69|1
1647847800000|2022-03-21 07:30:00|945.4|934.6|945.4|934.6|945.4|934.6|945.4|934.6|1
1647847850000|2022-03-21 07:30:50|945.39|934.59|946.68|935.88|946.68|935.88|945.39|934.59|7
1647847860000|2022-03-21 07:31:00|947.18|936.38|947.56|936.76|947.56|936.76|947.18|936.38|2
1647847870000|2022-03-21 07:31:10|947.94|937.14|948.06|937.26|948.06|937.26|947.94|937.14|2
1647847930000|2022-03-21 07:32:10|947.9|937.1|947.9|937.1|947.9|937.1|947.9|937.1|1
1647848020000|2022-03-21 07:33:40|947.4|936.6|947.3|936.5|947.4|936.6|947.3|936.5|2
1647848030000|2022-03-21 07:33:50|945.34|934.54|945.34|934.54|945.34|934.54|945.34|934.54|1
1647848040000|2022-03-21 07:34:00|945.33|934.53|945.33|934.53|945.34|934.54|945.33|934.53|5
1647848050000|2022-03-21 07:34:10|945.35|934.55|945.34|934.54|945.35|934.55|945.33|934.53|4
1647848060000|2022-03-21 07:34:20|945.33|934.53|945.51|934.71|945.51|934.71|945.33|934.53|13
1647848080000|2022-03-21 07:34:40|945.9|935.1|945.9|935.1|945.9|935.1|945.9|935.1|1
1647848160000|2022-03-21 07:36:00|946.4|935.6|947.4|936.6|947.4|936.6|946.4|935.6|3
1647848190000|2022-03-21 07:36:30|947.9|937.1|947.9|937.1|947.9|937.1|947.9|937.1|1
1647848200000|2022-03-21 07:36:40|948.05|937.25|948.06|937.26|948.06|937.26|948.05|937.25|2
1647848270000|2022-03-21 07:37:50|948.27|937.47|948.27|937.47|948.27|937.47|948.27|937.47|1
1647848330000|2022-03-21 07:38:50|947.9|937.1|947.9|937.1|947.9|937.1|947.9|937.1|1
1647848450000|2022-03-21 07:40:50|947.82|937.02|947.8|937|947.82|937.02|947.8|937|3
1647848470000|2022-03-21 07:41:10|947.55|936.75|947.55|936.75|947.55|936.75|947.55|936.75|1
1647848520000|2022-03-21 07:42:00|947.4|936.6|947.4|936.6|947.4|936.6|947.4|936.6|1
1647848560000|2022-03-21 07:42:40|947.01|936.21|947.23|936.43|947.24|936.44|947.01|936.21|14
1647848580000|2022-03-21 07:43:00|947.7|936.9|947.99|937.19|947.99|937.19|947.7|936.9|2
1647848610000|2022-03-21 07:43:30|948|937.2|948|937.2|948|937.2|948|937.2|1
1647848620000|2022-03-21 07:43:40|948.08|937.28|949.06|938.26|949.06|938.26|948.08|937.28|6
1647848640000|2022-03-21 07:44:00|949.31|938.51|949.64|938.84|949.64|938.84|949.31|938.51|4
1647848650000|2022-03-21 07:44:10|949.43|938.63|949.43|938.63|949.43|938.63|949.43|938.63|1
1647848710000|2022-03-21 07:45:10|949.49|938.69|950.02|939.22|950.02|939.22|949.49|938.69|2
1647848720000|2022-03-21 07:45:20|950.9|940.1|950.9|940.1|950.9|940.1|950.9|940.1|1
1647848730000|2022-03-21 07:45:30|950.99|940.19|950.99|940.19|950.99|940.19|950.99|940.19|1
1647848750000|2022-03-21 07:45:50|950.73|939.93|950.52|939.72|950.73|939.93|950.52|939.72|2
1647848810000|2022-03-21 07:46:50|950.4|939.6|950.4|939.6|950.4|939.6|950.4|939.6|1
1647848940000|2022-03-21 07:49:00|950.9|940.1|950.9|940.1|950.9|940.1|950.9|940.1|1
1647848950000|2022-03-21 07:49:10|950.68|939.88|950.68|939.88|950.68|939.88|950.68|939.88|1
1647848980000|2022-03-21 07:49:40|951.01|940.21|950.9|940.1|951.02|940.22|950.9|940.1|3
1647848990000|2022-03-21 07:49:50|951.08|940.28|951.09|940.29|951.09|940.29|951.08|940.28|2
1647849000000|2022-03-21 07:50:00|951.59|940.79|951.82|941.02|951.82|941.02|951.59|940.79|2
1647849010000|2022-03-21 07:50:10|952.64|941.84|952.64|941.84|952.64|941.84|952.64|941.84|1
1647849020000|2022-03-21 07:50:20|952.9|942.1|952.57|941.77|952.9|942.1|952.57|941.77|2
1647849030000|2022-03-21 07:50:30|953.07|942.27|953.07|942.27|953.07|942.27|953.07|942.27|1
1647849060000|2022-03-21 07:51:00|953.53|942.73|953.54|942.74|953.54|942.74|953.53|942.73|2
1647849110000|2022-03-21 07:51:50|953.89|943.09|954.25|943.45|954.25|943.45|953.89|943.09|2
1647849150000|2022-03-21 07:52:30|954.48|943.68|954.9|944.1|954.9|944.1|954.48|943.68|3
1647849160000|2022-03-21 07:52:40|955.2|944.4|955.62|944.82|955.62|944.82|955.2|944.4|3
1647849170000|2022-03-21 07:52:50|956|945.2|955.4|944.6|956|945.2|955.4|944.6|4
1647849190000|2022-03-21 07:53:10|954.4|943.6|954.4|943.6|954.4|943.6|954.4|943.6|1
1647849200000|2022-03-21 07:53:20|954.51|943.71|954.52|943.72|954.52|943.72|954.51|943.71|2
1647849210000|2022-03-21 07:53:30|954.81|944.01|955.2|944.4|955.2|944.4|954.81|944.01|2
1647849290000|2022-03-21 07:54:50|954.9|944.1|954.9|944.1|954.9|944.1|954.9|944.1|1
1647849350000|2022-03-21 07:55:50|954.4|943.6|954.4|943.6|954.4|943.6|954.4|943.6|1
1647849380000|2022-03-21 07:56:20|953.9|943.1|953.5|942.7|953.9|943.1|953.5|942.7|2
1647849430000|2022-03-21 07:57:10|953.2|942.4|952.5|941.7|953.2|942.4|952.5|941.7|2
1647849440000|2022-03-21 07:57:20|952.07|941.27|951.57|940.77|952.07|941.27|951.57|940.77|2
1647849480000|2022-03-21 07:58:00|951.07|940.27|951.07|940.27|951.07|940.27|951.07|940.27|1
1647849490000|2022-03-21 07:58:10|950.99|940.19|950.99|940.19|950.99|940.19|950.99|940.19|1
1647849520000|2022-03-21 07:58:40|951.06|940.26|951.07|940.27|951.07|940.27|951.06|940.26|2
1647849570000|2022-03-21 07:59:30|951.08|940.28|951.07|940.27|951.08|940.28|951.07|940.27|2
1647849590000|2022-03-21 07:59:50|950.9|940.1|951.9|941.1|951.9|941.1|950.9|940.1|3
1647849610000|2022-03-21 08:00:10|952.4|941.6|952.4|941.6|952.4|941.6|952.4|941.6|1
1647849630000|2022-03-21 08:00:30|952.63|941.83|953.4|942.6|953.4|942.6|952.63|941.83|3
1647849640000|2022-03-21 08:00:40|953.9|943.1|955.2|944.4|955.2|944.4|953.9|943.1|4
1647849650000|2022-03-21 08:00:50|954.9|944.1|954.4|943.6|954.9|944.1|954.4|943.6|3
1647849670000|2022-03-21 08:01:10|953.9|943.1|953.4|942.6|953.9|943.1|953.4|942.6|2
1647849690000|2022-03-21 08:01:30|953.54|942.74|953.54|942.74|953.54|942.74|953.54|942.74|1
1647849700000|2022-03-21 08:01:40|953.9|943.1|953.9|943.1|953.9|943.1|953.9|943.1|1
1647849800000|2022-03-21 08:03:20|954.42|943.62|954.92|944.12|954.92|944.12|954.42|943.62|3
1647849900000|2022-03-21 08:05:00|954.9|944.1|954.9|944.1|954.9|944.1|954.9|944.1|1
1647849940000|2022-03-21 08:05:40|955.2|944.4|955.4|944.6|955.4|944.6|955.2|944.4|2
1647850010000|2022-03-21 08:06:50|955.46|944.66|955.46|944.66|955.46|944.66|955.46|944.66|1
1647850020000|2022-03-21 08:07:00|955.31|944.51|954.94|944.14|955.32|944.52|954.94|944.14|4
1647850040000|2022-03-21 08:07:20|954.3|943.5|954.3|943.5|954.3|943.5|954.3|943.5|1
1647850050000|2022-03-21 08:07:30|954.55|943.75|954.55|943.75|954.55|943.75|954.55|943.75|1
1647850090000|2022-03-21 08:08:10|953.83|943.03|953.83|943.03|953.83|943.03|953.83|943.03|1
1647850130000|2022-03-21 08:08:50|953.98|943.18|953.98|943.18|953.98|943.18|953.98|943.18|1
1647850140000|2022-03-21 08:09:00|953.9|943.1|953.9|943.1|953.9|943.1|953.9|943.1|1
1647850190000|2022-03-21 08:09:50|954.03|943.23|954.03|943.23|954.03|943.23|954.03|943.23|1
1647850200000|2022-03-21 08:10:00|953.9|943.1|953.9|943.1|953.9|943.1|953.9|943.1|1
1647850270000|2022-03-21 08:11:10|953.65|942.85|953.65|942.85|953.65|942.85|953.65|942.85|1
1647850340000|2022-03-21 08:12:20|953.47|942.67|953.4|942.6|953.47|942.67|953.4|942.6|2
1647850490000|2022-03-21 08:14:50|953.05|942.25|953.7|942.9|953.7|942.9|953.05|942.25|2
1647850500000|2022-03-21 08:15:00|954.2|943.4|954.59|943.79|954.59|943.79|954.2|943.4|2
1647850510000|2022-03-21 08:15:10|954.55|943.75|954.55|943.75|954.55|943.75|954.55|943.75|1
1647850530000|2022-03-21 08:15:30|954.4|943.6|954.4|943.6|954.4|943.6|954.4|943.6|1
1647850570000|2022-03-21 08:16:10|953.9|943.1|953.53|942.73|953.9|943.1|953.52|942.72|4
1647850580000|2022-03-21 08:16:20|953.52|942.72|953.54|942.74|953.54|942.74|953.52|942.72|5
1647850590000|2022-03-21 08:16:30|953.53|942.73|953.54|942.74|953.55|942.75|953.53|942.73|8
1647850770000|2022-03-21 08:19:30|953.32|942.52|953.26|942.46|953.32|942.52|952.49|941.69|7
1647850780000|2022-03-21 08:19:40|953.4|942.6|953.4|942.6|953.4|942.6|953.4|942.6|1
1647850820000|2022-03-21 08:20:20|953.5|942.7|953.5|942.7|953.5|942.7|953.5|942.7|1
1647850830000|2022-03-21 08:20:30|953.51|942.71|953.9|943.1|953.9|943.1|953.51|942.71|2
1647851040000|2022-03-21 08:24:00|953.4|942.6|953.4|942.6|953.4|942.6|953.4|942.6|1
1647851110000|2022-03-21 08:25:10|952.9|942.1|952.4|941.6|952.9|942.1|952.4|941.6|5
1647851150000|2022-03-21 08:25:50|952.9|942.1|952.9|942.1|952.9|942.1|952.9|942.1|1
1647851170000|2022-03-21 08:26:10|953.4|942.6|953.4|942.6|953.4|942.6|953.4|942.6|1
1647851190000|2022-03-21 08:26:30|952.9|942.1|952.9|942.1|952.9|942.1|952.9|942.1|1
1647851230000|2022-03-21 08:27:10|952.51|941.71|953.12|942.32|953.12|942.32|952.51|941.71|4
1647851270000|2022-03-21 08:27:50|953.4|942.6|953.4|942.6|953.4|942.6|953.4|942.6|1
1647851310000|2022-03-21 08:28:30|952.9|942.1|952.9|942.1|952.9|942.1|952.9|942.1|1
1647851320000|2022-03-21 08:28:40|952.69|941.89|952.69|941.89|952.69|941.89|952.69|941.89|1
1647851330000|2022-03-21 08:28:50|952.4|941.6|952.4|941.6|952.4|941.6|952.4|941.6|1
1647851340000|2022-03-21 08:29:00|952.61|941.81|952.61|941.81|952.61|941.81|952.61|941.81|1
1647851350000|2022-03-21 08:29:10|952.39|941.59|952.39|941.59|952.39|941.59|952.39|941.59|1
1647851370000|2022-03-21 08:29:30|952.4|941.6|952.98|942.18|952.98|942.18|952.4|941.6|5
1647851390000|2022-03-21 08:29:50|953.37|942.57|953.37|942.57|953.37|942.57|953.37|942.57|1
1647851430000|2022-03-21 08:30:30|953.9|943.1|953.9|943.1|953.9|943.1|953.9|943.1|1
1647851440000|2022-03-21 08:30:40|953.4|942.6|953.4|942.6|953.4|942.6|953.4|942.6|1
1647851570000|2022-03-21 08:32:50|952.4|941.6|952.4|941.6|952.4|941.6|952.4|941.6|1
1647851590000|2022-03-21 08:33:10|950.9|940.1|950.9|940.1|950.9|940.1|950.9|940.1|1
1647851660000|2022-03-21 08:34:20|950.4|939.6|950.4|939.6|950.4|939.6|950.4|939.6|1
1647851670000|2022-03-21 08:34:30|949.51|938.71|949.51|938.71|949.51|938.71|949.51|938.71|1
1647851720000|2022-03-21 08:35:20|949.85|939.05|949.85|939.05|949.85|939.05|949.85|939.05|1
1647851840000|2022-03-21 08:37:20|949.9|939.1|949.9|939.1|949.9|939.1|949.9|939.1|1
1647851920000|2022-03-21 08:38:40|950.19|939.39|950.9|940.1|950.9|940.1|950.19|939.39|3
1647852010000|2022-03-21 08:40:10|950.01|939.21|950.01|939.21|950.01|939.21|950.01|939.21|1
1647852020000|2022-03-21 08:40:20|949.51|938.71|949.52|938.72|949.52|938.72|949.51|938.71|2
1647852170000|2022-03-21 08:42:50|949.02|938.22|948.84|938.04|949.02|938.22|948.84|938.04|2
1647852250000|2022-03-21 08:44:10|948.52|937.72|948.52|937.72|948.52|937.72|948.52|937.72|1
1647852290000|2022-03-21 08:44:50|948.85|938.05|949.23|938.43|949.23|938.43|948.85|938.05|2
1647852300000|2022-03-21 08:45:00|949.4|938.6|949.4|938.6|949.4|938.6|949.4|938.6|1
1647852320000|2022-03-21 08:45:20|949.52|938.72|949.53|938.73|949.53|938.73|949.52|938.72|2
1647852390000|2022-03-21 08:46:30|950.03|939.23|950.9|940.1|950.9|940.1|950.03|939.23|3
1647852510000|2022-03-21 08:48:30|950.68|939.88|950.68|939.88|950.68|939.88|950.68|939.88|1
1647852540000|2022-03-21 08:49:00|950.9|940.1|950.9|940.1|950.9|940.1|950.9|940.1|1
1647852550000|2022-03-21 08:49:10|951.05|940.25|951.05|940.25|951.05|940.25|951.05|940.25|1
1647852570000|2022-03-21 08:49:30|951.55|940.75|951.55|940.75|951.55|940.75|951.55|940.75|1
1647852800000|2022-03-21 08:53:20|951.49|940.69|951.6|940.8|951.6|940.8|951.49|940.69|3
1647852830000|2022-03-21 08:53:50|951.78|940.98|951.78|940.98|951.78|940.98|951.78|940.98|1
1647852920000|2022-03-21 08:55:20|950.81|940.01|949.58|938.78|950.81|940.01|949.58|938.78|3
1647852970000|2022-03-21 08:56:10|949.57|938.77|949.58|938.78|949.58|938.78|949.57|938.77|2
1647852980000|2022-03-21 08:56:20|949.9|939.1|949.9|939.1|949.9|939.1|949.9|939.1|1
1647852990000|2022-03-21 08:56:30|950.4|939.6|950.49|939.69|950.5|939.7|950.4|939.6|4
1647853000000|2022-03-21 08:56:40|950.5|939.7|950.62|939.82|950.62|939.82|950.49|939.69|4
1647853030000|2022-03-21 08:57:10|951.12|940.32|951.5|940.7|951.5|940.7|951.12|940.32|3
1647853040000|2022-03-21 08:57:20|951.61|940.81|951.62|940.82|951.62|940.82|951.61|940.81|2
1647853090000|2022-03-21 08:58:10|952.12|941.32|952.68|941.88|952.68|941.88|952.12|941.32|3
1647853110000|2022-03-21 08:58:30|953.13|942.33|952.9|942.1|953.13|942.33|952.9|942.1|2
1647853120000|2022-03-21 08:58:40|952.53|941.73|952.53|941.73|952.53|941.73|952.53|941.73|1
1647853270000|2022-03-21 09:01:10|952.9|942.1|952.9|942.1|952.9|942.1|952.9|942.1|1
1647853300000|2022-03-21 09:01:40|953.15|942.35|953.15|942.35|953.15|942.35|953.15|942.35|1
1647853380000|2022-03-21 09:03:00|953.56|942.76|954.56|943.76|954.56|943.76|953.56|942.76|2
1647853390000|2022-03-21 09:03:10|954.86|944.06|955.3|944.5|955.31|944.51|954.86|944.06|5
1647853440000|2022-03-21 09:04:00|955.51|944.71|955.51|944.71|955.51|944.71|955.51|944.71|1
1647853450000|2022-03-21 09:04:10|956.02|945.22|956.09|945.29|956.09|945.29|956.02|945.22|2
1647853460000|2022-03-21 09:04:20|956.15|945.35|956.15|945.35|956.15|945.35|956.15|945.35|1
1647853500000|2022-03-21 09:05:00|954.9|944.1|954.9|944.1|954.9|944.1|954.9|944.1|1
1647853510000|2022-03-21 09:05:10|954.71|943.91|954.72|943.92|954.72|943.92|954.71|943.91|2
1647853550000|2022-03-21 09:05:50|954.71|943.91|954.71|943.91|954.71|943.91|954.71|943.91|1
1647853560000|2022-03-21 09:06:00|954.31|943.51|954.31|943.51|954.31|943.51|954.31|943.51|1
1647853570000|2022-03-21 09:06:10|953.81|943.01|953.81|943.01|953.81|943.01|953.81|943.01|1
1647853600000|2022-03-21 09:06:40|953.31|942.51|952.63|941.83|953.31|942.51|952.63|941.83|3
1647853620000|2022-03-21 09:07:00|952.37|941.57|952.37|941.57|952.37|941.57|952.37|941.57|1
1647853680000|2022-03-21 09:08:00|950.37|939.57|950.37|939.57|950.37|939.57|950.37|939.57|1
1647853710000|2022-03-21 09:08:30|949.97|939.17|948|937.2|949.97|939.17|947.9|937.1|5
1647853730000|2022-03-21 09:08:50|948.9|938.1|950.49|939.69|950.49|939.69|948.9|938.1|4
1647853740000|2022-03-21 09:09:00|950.52|939.72|950.5|939.7|950.52|939.72|950.5|939.7|2
1647853770000|2022-03-21 09:09:30|950|939.2|949.49|938.69|950|939.2|949.49|938.69|2
1647853790000|2022-03-21 09:09:50|949.25|938.45|949.25|938.45|949.25|938.45|949.25|938.45|1
1647853810000|2022-03-21 09:10:10|948.75|937.95|948.4|937.6|948.75|937.95|948.4|937.6|2
1647853870000|2022-03-21 09:11:10|948.5|937.7|948.5|937.7|948.5|937.7|948.5|937.7|1
1647853900000|2022-03-21 09:11:40|948.39|937.59|948.39|937.59|948.39|937.59|948.39|937.59|1
1647853910000|2022-03-21 09:11:50|948.3|937.5|948.3|937.5|948.3|937.5|948.3|937.5|1
1647853950000|2022-03-21 09:12:30|947.98|937.18|947.82|937.02|947.98|937.18|947.82|937.02|2
1647853990000|2022-03-21 09:13:10|947.93|937.13|948.02|937.22|948.03|937.23|947.93|937.13|6
1647854010000|2022-03-21 09:13:30|947.93|937.13|947.93|937.13|947.93|937.13|947.93|937.13|1
1647854030000|2022-03-21 09:13:50|947.07|936.27|946.97|936.17|947.07|936.27|946.97|936.17|2
1647854040000|2022-03-21 09:14:00|946.56|935.76|946.4|935.6|946.56|935.76|946.4|935.6|2
1647854060000|2022-03-21 09:14:20|946.08|935.28|946.08|935.28|946.08|935.28|946.08|935.28|1
1647854090000|2022-03-21 09:14:50|945.24|934.44|945.33|934.53|945.33|934.53|945.24|934.44|3
1647854100000|2022-03-21 09:15:00|945.9|935.1|945.9|935.1|945.9|935.1|945.9|935.1|1
1647854120000|2022-03-21 09:15:20|945.48|934.68|945.4|934.6|945.49|934.69|945.4|934.6|3
1647854160000|2022-03-21 09:16:00|944.9|934.1|944.9|934.1|944.9|934.1|944.9|934.1|1
1647854230000|2022-03-21 09:17:10|945.08|934.28|945.58|934.78|945.58|934.78|945.08|934.28|2
1647854260000|2022-03-21 09:17:40|945.9|935.1|946.4|935.6|946.4|935.6|945.9|935.1|2
1647854270000|2022-03-21 09:17:50|946.9|936.1|946.9|936.1|946.9|936.1|946.9|936.1|1
1647854280000|2022-03-21 09:18:00|947.4|936.6|947.53|936.73|947.53|936.73|947.4|936.6|2
1647854290000|2022-03-21 09:18:10|948.03|937.23|948.71|937.91|948.71|937.91|948.03|937.23|2
1647854310000|2022-03-21 09:18:30|949.21|938.41|949.4|938.6|949.4|938.6|949.21|938.41|2
1647854320000|2022-03-21 09:18:40|949.51|938.71|949.52|938.72|949.52|938.72|949.51|938.71|2
1647854330000|2022-03-21 09:18:50|949.69|938.89|950.08|939.28|950.08|939.28|949.69|938.89|2
1647854340000|2022-03-21 09:19:00|949.9|939.1|949.9|939.1|949.9|939.1|949.9|939.1|1
1647854350000|2022-03-21 09:19:10|949.03|938.23|949.03|938.23|949.03|938.23|949.03|938.23|1
1647854360000|2022-03-21 09:19:20|948.53|937.73|948.53|937.73|948.53|937.73|948.53|937.73|1
1647854370000|2022-03-21 09:19:30|948.03|937.23|947.51|936.71|948.03|937.23|947.51|936.71|2
1647854380000|2022-03-21 09:19:40|947.4|936.6|947.4|936.6|947.4|936.6|947.4|936.6|1
1647854400000|2022-03-21 09:20:00|947.61|936.81|947.9|937.1|947.9|937.1|947.61|936.81|3
1647854460000|2022-03-21 09:21:00|948|937.2|948.11|937.31|948.11|937.31|948|937.2|2
1647854470000|2022-03-21 09:21:10|949.11|938.31|949.49|938.69|949.49|938.69|949.11|938.31|2
1647854480000|2022-03-21 09:21:20|949.99|939.19|949.99|939.19|949.99|939.19|949.99|939.19|1
1647854490000|2022-03-21 09:21:30|950.49|939.69|950.66|939.86|950.66|939.86|950.49|939.69|2
1647854500000|2022-03-21 09:21:40|949.9|939.1|948.4|937.6|949.9|939.1|948.4|937.6|4
1647854510000|2022-03-21 09:21:50|948.49|937.69|948.6|937.8|948.6|937.8|948.49|937.69|2
1647854520000|2022-03-21 09:22:00|948.9|938.1|949.4|938.6|949.4|938.6|948.9|938.1|2
1647854530000|2022-03-21 09:22:10|949.31|938.51|949.4|938.6|949.4|938.6|949.31|938.51|2
1647854550000|2022-03-21 09:22:30|949.9|939.1|950.5|939.7|950.5|939.7|949.9|939.1|4
1647854590000|2022-03-21 09:23:10|950.16|939.36|949.67|938.87|950.16|939.36|949.4|938.6|8
1647854600000|2022-03-21 09:23:20|949.4|938.6|949.4|938.6|949.4|938.6|949.4|938.6|1
1647854610000|2022-03-21 09:23:30|949.67|938.87|949.68|938.88|949.68|938.88|949.67|938.87|2
1647854640000|2022-03-21 09:24:00|949.9|939.1|949.9|939.1|949.9|939.1|949.9|939.1|1
1647854650000|2022-03-21 09:24:10|950.4|939.6|950.4|939.6|950.4|939.6|950.4|939.6|1
1647854930000|2022-03-21 09:28:50|951.52|940.72|951.52|940.72|951.52|940.72|951.52|940.72|1
1647854940000|2022-03-21 09:29:00|952.84|942.04|953.39|942.59|953.39|942.59|952.84|942.04|2
1647854970000|2022-03-21 09:29:30|954.03|943.23|954.03|943.23|954.03|943.23|954.03|943.23|1
1647854980000|2022-03-21 09:29:40|954.71|943.91|954.72|943.92|954.72|943.92|954.4|943.6|4
1647854990000|2022-03-21 09:29:50|955.01|944.21|955.01|944.21|955.01|944.21|955.01|944.21|1
1647855010000|2022-03-21 09:30:10|955.88|945.08|956.15|945.35|956.15|945.35|955.88|945.08|2
1647855030000|2022-03-21 09:30:30|956.26|945.46|956.05|945.25|956.27|945.47|956.05|945.25|3
1647855060000|2022-03-21 09:31:00|955.82|945.02|955.82|945.02|955.82|945.02|955.82|945.02|1
1647855070000|2022-03-21 09:31:10|955.83|945.03|955.83|945.03|955.83|945.03|955.83|945.03|1
1647855150000|2022-03-21 09:32:30|955.96|945.16|955.96|945.16|955.96|945.16|955.96|945.16|1
1647855190000|2022-03-21 09:33:10|956.28|945.48|956.22|945.42|956.28|945.48|956.22|945.42|2
1647855270000|2022-03-21 09:34:30|955.58|944.78|955.4|944.6|955.58|944.78|955.4|944.6|2
1647855330000|2022-03-21 09:35:30|955.27|944.47|955.27|944.47|955.27|944.47|955.27|944.47|1
1647855340000|2022-03-21 09:35:40|955.35|944.55|955.96|945.16|955.96|945.16|955.35|944.55|3
1647855350000|2022-03-21 09:35:50|956.4|945.6|956.9|946.1|956.9|946.1|956.4|945.6|2
1647855380000|2022-03-21 09:36:20|957.32|946.52|957.32|946.52|957.32|946.52|957.32|946.52|1
1647855400000|2022-03-21 09:36:40|956.92|946.12|956.4|945.6|956.92|946.12|956.4|945.6|3
1647855410000|2022-03-21 09:36:50|956.55|945.75|956.56|945.76|956.56|945.76|956.55|945.75|2
1647855430000|2022-03-21 09:37:10|956.97|946.17|956.97|946.17|956.97|946.17|956.97|946.17|1
1647855440000|2022-03-21 09:37:20|956.98|946.18|956.4|945.6|956.98|946.18|956.4|945.6|4
1647855470000|2022-03-21 09:37:50|956.74|945.94|957.24|946.44|957.24|946.44|956.74|945.94|2
1647855500000|2022-03-21 09:38:20|957.4|946.6|958.01|947.21|958.02|947.22|957.4|946.6|5
1647855510000|2022-03-21 09:38:30|957.9|947.1|957.99|947.19|957.99|947.19|957.9|947.1|2
1647855530000|2022-03-21 09:38:50|958.49|947.69|958.25|947.45|958.9|948.1|958.24|947.44|5
1647855540000|2022-03-21 09:39:00|958.51|947.71|958.9|948.1|958.9|948.1|958.51|947.71|2
1647855560000|2022-03-21 09:39:20|958.64|947.84|958.38|947.58|958.64|947.84|958.38|947.58|2
1647855580000|2022-03-21 09:39:40|957.88|947.08|957.88|947.08|957.88|947.08|957.88|947.08|1
1647855630000|2022-03-21 09:40:30|958.14|947.34|957.96|947.16|958.14|947.34|957.96|947.16|2
1647855640000|2022-03-21 09:40:40|958.4|947.6|958.4|947.6|958.4|947.6|958.4|947.6|1
1647855700000|2022-03-21 09:41:40|958.9|948.1|958.9|948.1|958.9|948.1|958.9|948.1|1
1647855710000|2022-03-21 09:41:50|958.51|947.71|958.67|947.87|958.67|947.87|958.51|947.71|2
1647855720000|2022-03-21 09:42:00|959.17|948.37|959.4|948.6|959.4|948.6|959.17|948.37|2
1647855730000|2022-03-21 09:42:10|959.58|948.78|960.08|949.28|960.08|949.28|959.58|948.78|2
1647855750000|2022-03-21 09:42:30|960.9|950.1|960.58|949.78|960.9|950.1|960.58|949.78|2
1647855760000|2022-03-21 09:42:40|960.4|949.6|959.54|948.74|960.4|949.6|959.54|948.74|2
1647855770000|2022-03-21 09:42:50|959.49|948.69|959.49|948.69|959.49|948.69|959.49|948.69|1
1647855780000|2022-03-21 09:43:00|958.99|948.19|958.99|948.19|958.99|948.19|958.99|948.19|1
1647855790000|2022-03-21 09:43:10|958.49|947.69|957.9|947.1|958.49|947.69|957.9|947.1|3
1647855800000|2022-03-21 09:43:20|957.4|946.6|957.9|947.1|957.9|947.1|957.4|946.6|3
1647855820000|2022-03-21 09:43:40|958.29|947.49|958.29|947.49|958.29|947.49|958.29|947.49|1
1647855830000|2022-03-21 09:43:50|958.28|947.48|958.4|947.6|958.4|947.6|958.28|947.48|2
1647855850000|2022-03-21 09:44:10|957.9|947.1|956.23|945.43|957.9|947.1|956.23|945.43|3
1647856090000|2022-03-21 09:48:10|955.9|945.1|955.4|944.6|955.9|945.1|955.4|944.6|2
1647856100000|2022-03-21 09:48:20|955.72|944.92|955.72|944.92|955.73|944.93|955.72|944.92|3
1647856110000|2022-03-21 09:48:30|955.9|945.1|955.9|945.1|955.9|945.1|955.9|945.1|1
1647856140000|2022-03-21 09:49:00|956.71|945.91|956.65|945.85|956.71|945.91|956.65|945.85|2
1647856150000|2022-03-21 09:49:10|957.15|946.35|957.15|946.35|957.15|946.35|957.15|946.35|1
1647856240000|2022-03-21 09:50:40|958.08|947.28|958.08|947.28|958.08|947.28|958.08|947.28|1
1647856250000|2022-03-21 09:50:50|957.9|947.1|957.9|947.1|957.9|947.1|957.9|947.1|1
1647856270000|2022-03-21 09:51:10|957.2|946.4|957.08|946.28|957.2|946.4|957.08|946.28|2
1647856370000|2022-03-21 09:52:50|956.08|945.28|955.74|944.94|956.08|945.28|955.74|944.94|2
1647856420000|2022-03-21 09:53:40|954.74|943.94|953.9|943.1|954.74|943.94|953.9|943.1|2
1647856530000|2022-03-21 09:55:30|954.4|943.6|954.55|943.75|954.55|943.75|954.4|943.6|2
1647856560000|2022-03-21 09:56:00|954.9|944.1|954.9|944.1|954.9|944.1|954.9|944.1|1
1647856650000|2022-03-21 09:57:30|955.4|944.6|955.4|944.6|955.4|944.6|955.4|944.6|1
1647856680000|2022-03-21 09:58:00|954.9|944.1|954.9|944.1|954.9|944.1|954.9|944.1|1
1647856690000|2022-03-21 09:58:10|954.54|943.74|954.55|943.75|954.55|943.75|954.54|943.74|2
1647856720000|2022-03-21 09:58:40|954.9|944.1|954.9|944.1|954.9|944.1|954.9|944.1|1
1647856740000|2022-03-21 09:59:00|955.4|944.6|955.77|944.97|955.77|944.97|955.4|944.6|4
1647856750000|2022-03-21 09:59:10|956.01|945.21|956.01|945.21|956.01|945.21|956.01|945.21|1
1647856760000|2022-03-21 09:59:20|956.4|945.6|956.4|945.6|956.4|945.6|956.4|945.6|1
1647856780000|2022-03-21 09:59:40|956.6|945.8|957.54|946.74|957.54|946.74|956.6|945.8|5
1647856790000|2022-03-21 09:59:50|957.55|946.75|957.55|946.75|957.55|946.75|957.54|946.74|3
1647856800000|2022-03-21 10:00:00|957.54|946.74|958.03|947.23|958.03|947.23|957.54|946.74|9
1647856820000|2022-03-21 10:00:20|957.85|947.05|957.72|946.92|957.85|947.05|957.72|946.92|2
1647856910000|2022-03-21 10:01:50|957.85|947.05|958.13|947.33|958.13|947.33|957.85|947.05|2
1647856920000|2022-03-21 10:02:00|958.12|947.32|958.5|947.7|958.5|947.7|958.12|947.32|5
1647856990000|2022-03-21 10:03:10|958.87|948.07|958.87|948.07|958.87|948.07|958.87|948.07|1
1647857040000|2022-03-21 10:04:00|958.4|947.6|958.4|947.6|958.4|947.6|958.4|947.6|1
1647857090000|2022-03-21 10:04:50|957.9|947.1|957.9|947.1|957.9|947.1|957.9|947.1|1
1647857110000|2022-03-21 10:05:10|957.61|946.81|957.62|946.82|957.62|946.82|957.61|946.81|2
1647857150000|2022-03-21 10:05:50|957.9|947.1|957.9|947.1|957.9|947.1|957.9|947.1|1
1647857160000|2022-03-21 10:06:00|958.4|947.6|958.52|947.72|958.52|947.72|958.4|947.6|3
1647857200000|2022-03-21 10:06:40|958.88|948.08|963.39|952.59|963.39|952.59|958.88|948.08|6
1647857210000|2022-03-21 10:06:50|962.87|952.07|962.47|951.67|962.97|952.17|962.19|951.39|6
1647857220000|2022-03-21 10:07:00|962.28|951.48|962.28|951.48|962.28|951.48|962.28|951.48|1
1647857260000|2022-03-21 10:07:40|962.27|951.47|962.27|951.47|962.27|951.47|962.27|951.47|1
1647857270000|2022-03-21 10:07:50|962.03|951.23|961.66|950.86|962.03|951.23|961.66|950.86|2
1647857280000|2022-03-21 10:08:00|960.9|950.1|960.9|950.1|960.9|950.1|960.9|950.1|1
1647857320000|2022-03-21 10:08:40|960.82|950.02|960.82|950.02|960.82|950.02|960.82|950.02|1
1647857360000|2022-03-21 10:09:20|960.4|949.6|960.4|949.6|960.4|949.6|960.4|949.6|1
1647857370000|2022-03-21 10:09:30|959.34|948.54|959.34|948.54|959.34|948.54|959.34|948.54|1
1647857380000|2022-03-21 10:09:40|958.53|947.73|958.52|947.72|958.53|947.73|958.52|947.72|4
1647857410000|2022-03-21 10:10:10|958.02|947.22|957.17|946.37|958.02|947.22|957.17|946.37|3
1647857430000|2022-03-21 10:10:30|957.02|946.22|957.02|946.22|957.02|946.22|957.02|946.22|1
1647857490000|2022-03-21 10:11:30|956.67|945.87|956.67|945.87|956.67|945.87|956.67|945.87|1
1647857500000|2022-03-21 10:11:40|956.9|946.1|956.9|946.1|956.9|946.1|956.9|946.1|1
1647857570000|2022-03-21 10:12:50|957.4|946.6|957.4|946.6|957.4|946.6|957.4|946.6|1
1647857610000|2022-03-21 10:13:30|957.9|947.1|958.16|947.36|958.16|947.36|957.9|947.1|2
1647857630000|2022-03-21 10:13:50|958.66|947.86|958.66|947.86|958.66|947.86|958.66|947.86|1
1647857650000|2022-03-21 10:14:10|959.4|948.6|959.4|948.6|959.4|948.6|959.4|948.6|1
1647857660000|2022-03-21 10:14:20|959.54|948.74|959.54|948.74|959.54|948.74|959.54|948.74|1
1647857690000|2022-03-21 10:14:50|959.78|948.98|959.78|948.98|959.78|948.98|959.78|948.98|1
1647857730000|2022-03-21 10:15:30|958.9|948.1|958.9|948.1|958.9|948.1|958.9|948.1|1
1647857740000|2022-03-21 10:15:40|958.19|947.39|957.6|946.8|958.19|947.39|957.6|946.8|3
1647857770000|2022-03-21 10:16:10|957.59|946.79|957.61|946.81|957.61|946.81|957.59|946.79|2
1647857800000|2022-03-21 10:16:40|957.99|947.19|958.4|947.6|958.4|947.6|957.99|947.19|3
1647857830000|2022-03-21 10:17:10|958.32|947.52|958.3|947.5|958.32|947.52|958.3|947.5|2
1647857870000|2022-03-21 10:17:50|958.26|947.46|958.26|947.46|958.26|947.46|958.26|947.46|1
1647857880000|2022-03-21 10:18:00|958.4|947.6|958.4|947.6|958.4|947.6|958.4|947.6|1
1647858030000|2022-03-21 10:20:30|958.62|947.82|958.62|947.82|958.62|947.82|958.62|947.82|1
1647858040000|2022-03-21 10:20:40|958.9|948.1|959.4|948.6|959.4|948.6|958.9|948.1|2
1647858250000|2022-03-21 10:24:10|958.9|948.1|958.69|947.89|958.9|948.1|958.69|947.89|2
1647858280000|2022-03-21 10:24:40|958.19|947.39|957.4|946.6|958.19|947.39|957.4|946.6|2
1647858420000|2022-03-21 10:27:00|957.19|946.39|957.19|946.39|957.19|946.39|957.19|946.39|1
1647858470000|2022-03-21 10:27:50|957.65|946.85|957.65|946.85|957.65|946.85|957.65|946.85|1
1647858480000|2022-03-21 10:28:00|957.86|947.06|957.86|947.06|957.86|947.06|957.86|947.06|1
1647858530000|2022-03-21 10:28:50|958.36|947.56|958.36|947.56|958.36|947.56|958.36|947.56|1
1647858540000|2022-03-21 10:29:00|958.65|947.85|958.65|947.85|958.65|947.85|958.65|947.85|1
1647858610000|2022-03-21 10:30:10|957.9|947.1|957.9|947.1|957.9|947.1|957.9|947.1|1
1647858620000|2022-03-21 10:30:20|957.4|946.6|957.9|947.1|957.9|947.1|957.4|946.6|2
1647858670000|2022-03-21 10:31:10|957.71|946.91|957.9|947.1|957.9|947.1|957.71|946.91|2
1647858710000|2022-03-21 10:31:50|957.28|946.48|957.19|946.39|957.28|946.48|957.19|946.39|2
1647858770000|2022-03-21 10:32:50|956.6|945.8|956.31|945.51|956.6|945.8|956.31|945.51|2
1647858830000|2022-03-21 10:33:50|956.03|945.23|955.97|945.17|956.03|945.23|955.97|945.17|2
1647858970000|2022-03-21 10:36:10|955.1|944.3|955.1|944.3|955.1|944.3|955.1|944.3|1
1647858980000|2022-03-21 10:36:20|955.19|944.39|955.19|944.39|955.19|944.39|955.19|944.39|1
1647859060000|2022-03-21 10:37:40|955.66|944.86|955.81|945.01|955.81|945.01|955.66|944.86|2
1647859140000|2022-03-21 10:39:00|956.06|945.26|956.78|945.98|956.78|945.98|956.06|945.26|3
1647859200000|2022-03-21 10:40:00|956.9|946.1|956.9|946.1|956.9|946.1|956.9|946.1|1
1647859220000|2022-03-21 10:40:20|957.16|946.36|957.55|946.75|957.55|946.75|957.16|946.36|2
1647859240000|2022-03-21 10:40:40|957.69|946.89|957.69|946.89|957.69|946.89|957.69|946.89|1
1647859280000|2022-03-21 10:41:20|957.9|947.1|957.9|947.1|957.9|947.1|957.9|947.1|1
1647859330000|2022-03-21 10:42:10|958.4|947.6|958.4|947.6|958.4|947.6|958.4|947.6|1
1647859400000|2022-03-21 10:43:20|957.9|947.1|957.9|947.1|957.9|947.1|957.9|947.1|1
1647859450000|2022-03-21 10:44:10|956.9|946.1|956.69|945.89|956.9|946.1|956.69|945.89|2
1647859510000|2022-03-21 10:45:10|956.58|945.78|956.53|945.73|956.69|945.89|956.53|945.73|3
1647859520000|2022-03-21 10:45:20|956.41|945.61|956.42|945.62|956.42|945.62|956.41|945.61|2
1647859540000|2022-03-21 10:45:40|956.58|945.78|956.58|945.78|956.58|945.78|956.58|945.78|1
1647859690000|2022-03-21 10:48:10|956.9|946.1|956.9|946.1|956.9|946.1|956.9|946.1|1
1647859760000|2022-03-21 10:49:20|956.4|945.6|955.56|944.76|956.4|945.6|955.56|944.76|2
1647859810000|2022-03-21 10:50:10|954.9|944.1|954.9|944.1|954.9|944.1|954.9|944.1|1
1647859840000|2022-03-21 10:50:40|954.77|943.97|954.9|944.1|954.9|944.1|954.77|943.97|2
1647859990000|2022-03-21 10:53:10|955.06|944.26|955.56|944.76|955.56|944.76|955.06|944.26|2
1647860050000|2022-03-21 10:54:10|954.9|944.1|954.9|944.1|954.9|944.1|954.9|944.1|1
1647860170000|2022-03-21 10:56:10|955.02|944.22|955.18|944.38|955.18|944.38|955.02|944.22|2
1647860220000|2022-03-21 10:57:00|955.86|945.06|956.2|945.4|956.2|945.4|955.86|945.06|2
1647860280000|2022-03-21 10:58:00|956.19|945.39|956.19|945.39|956.2|945.4|956.19|945.39|3
1647860290000|2022-03-21 10:58:10|956.2|945.4|956.2|945.4|956.2|945.4|956.19|945.39|3
1647860400000|2022-03-21 11:00:00|955.68|944.88|955.78|944.98|955.78|944.98|955.68|944.88|4
1647860450000|2022-03-21 11:00:50|955.28|944.48|955.28|944.48|955.28|944.48|955.28|944.48|1
1647860500000|2022-03-21 11:01:40|955.9|945.1|955.9|945.1|955.9|945.1|955.9|945.1|1
1647860520000|2022-03-21 11:02:00|956.4|945.6|956.4|945.6|956.4|945.6|956.4|945.6|1
1647860540000|2022-03-21 11:02:20|956.9|946.1|957.4|946.6|957.4|946.6|956.9|946.1|2
1647860630000|2022-03-21 11:03:50|957.99|947.19|958.49|947.69|958.49|947.69|957.99|947.19|2
1647860660000|2022-03-21 11:04:20|958.9|948.1|958.9|948.1|958.9|948.1|958.9|948.1|1
1647860680000|2022-03-21 11:04:40|959.4|948.6|959.4|948.6|959.4|948.6|959.4|948.6|1
1647861130000|2022-03-21 11:12:10|959.9|949.1|959.9|949.1|959.9|949.1|959.9|949.1|1
1647861140000|2022-03-21 11:12:20|960.23|949.43|960.23|949.43|960.23|949.43|960.23|949.43|1
1647861150000|2022-03-21 11:12:30|960.39|949.59|960.39|949.59|960.39|949.59|960.39|949.59|1
1647861160000|2022-03-21 11:12:40|960.4|949.6|960.4|949.6|960.4|949.6|960.4|949.6|1
1647861210000|2022-03-21 11:13:30|958.9|948.1|958.9|948.1|958.9|948.1|958.9|948.1|1
1647861230000|2022-03-21 11:13:50|959|948.2|958.99|948.19|959|948.2|958.99|948.19|2
1647861280000|2022-03-21 11:14:40|960.9|950.1|961.03|950.23|961.03|950.23|960.9|950.1|2
1647861290000|2022-03-21 11:14:50|961.9|951.1|961.9|951.1|961.9|951.1|961.9|951.1|1
1647861320000|2022-03-21 11:15:20|961.53|950.73|961.03|950.23|961.53|950.73|961.03|950.23|2
1647861380000|2022-03-21 11:16:20|960.9|950.1|960.9|950.1|960.9|950.1|960.9|950.1|1
1647861390000|2022-03-21 11:16:30|960.49|949.69|960.62|949.82|960.62|949.82|960.49|949.69|4
1647861410000|2022-03-21 11:16:50|960.9|950.1|961.03|950.23|961.03|950.23|960.9|950.1|2
1647861490000|2022-03-21 11:18:10|961.9|951.1|961.9|951.1|961.9|951.1|961.9|951.1|1
1647861530000|2022-03-21 11:18:50|962.01|951.21|962.97|952.17|962.97|952.17|962.01|951.21|3
1647861580000|2022-03-21 11:19:40|963.11|952.31|963.61|952.81|963.61|952.81|963.11|952.31|2
1647861610000|2022-03-21 11:20:10|964.46|953.66|965.05|954.25|965.11|954.31|964.46|953.66|3
1647861620000|2022-03-21 11:20:20|964.46|953.66|963.9|953.1|964.46|953.66|963.9|953.1|2
1647861630000|2022-03-21 11:20:30|963.56|952.76|963.4|952.6|963.56|952.76|963.4|952.6|2
1647861650000|2022-03-21 11:20:50|962.4|951.6|962.4|951.6|962.4|951.6|962.4|951.6|1
1647861680000|2022-03-21 11:21:20|961.99|951.19|961.49|950.69|961.99|951.19|961.49|950.69|2
1647861690000|2022-03-21 11:21:30|961.34|950.54|961.26|950.46|961.34|950.54|961.25|950.45|3
1647861700000|2022-03-21 11:21:40|961.35|950.55|961.94|951.14|961.94|951.14|961.35|950.55|3
1647861730000|2022-03-21 11:22:10|961.55|950.75|961.56|950.76|961.56|950.76|961.55|950.75|2
1647861740000|2022-03-21 11:22:20|961.55|950.75|961.56|950.76|961.56|950.76|961.55|950.75|4
1647861750000|2022-03-21 11:22:30|961.94|951.14|961.94|951.14|961.94|951.14|961.94|951.14|1
1647861780000|2022-03-21 11:23:00|961.9|951.1|961.23|950.43|961.9|951.1|961.23|950.43|3
1647861790000|2022-03-21 11:23:10|960.99|950.19|960.99|950.19|960.99|950.19|960.99|950.19|1
1647861820000|2022-03-21 11:23:40|961.23|950.43|961.23|950.43|961.23|950.43|961.23|950.43|1
1647861840000|2022-03-21 11:24:00|961.49|950.69|961.49|950.69|961.49|950.69|961.49|950.69|1
1647861880000|2022-03-21 11:24:40|961.99|951.19|961.99|951.19|961.99|951.19|961.99|951.19|1
1647861890000|2022-03-21 11:24:50|962.38|951.58|963.3|952.5|963.3|952.5|962.38|951.58|2
1647861920000|2022-03-21 11:25:20|963.31|952.51|963.31|952.51|963.31|952.51|963.31|952.51|1
1647861940000|2022-03-21 11:25:40|963.9|953.1|963.9|953.1|963.9|953.1|963.9|953.1|1
1647861950000|2022-03-21 11:25:50|963.48|952.68|963.48|952.68|963.48|952.68|963.48|952.68|1
1647862020000|2022-03-21 11:27:00|962.93|952.13|963.11|952.31|963.11|952.31|962.93|952.13|2
1647862080000|2022-03-21 11:28:00|963.1|952.3|962.7|951.9|963.1|952.3|962.7|951.9|2
1647862100000|2022-03-21 11:28:20|962.62|951.82|962.63|951.83|962.63|951.83|962.62|951.82|2
1647862110000|2022-03-21 11:28:30|962.79|951.99|962.79|951.99|962.79|951.99|962.79|951.99|1
1647862130000|2022-03-21 11:28:50|963.13|952.33|963.9|953.1|963.9|953.1|963.13|952.33|2
1647862190000|2022-03-21 11:29:50|964.07|953.27|964.07|953.27|964.07|953.27|963.76|952.96|3
1647862200000|2022-03-21 11:30:00|964.9|954.1|964.9|954.1|964.9|954.1|964.9|954.1|1
1647862210000|2022-03-21 11:30:10|964.96|954.16|965.05|954.25|965.05|954.25|964.96|954.16|2
1647862260000|2022-03-21 11:31:00|964.26|953.46|962.4|951.6|964.26|953.46|962.4|951.6|4
1647862270000|2022-03-21 11:31:10|962.32|951.52|962.31|951.51|962.32|951.52|962.31|951.51|2
1647862280000|2022-03-21 11:31:20|962.3|951.5|962.29|951.49|962.3|951.5|962.29|951.49|2
1647862290000|2022-03-21 11:31:30|962.01|951.21|962.01|951.21|962.01|951.21|962.01|951.21|1
1647862300000|2022-03-21 11:31:40|961.45|950.65|961.45|950.65|961.45|950.65|961.45|950.65|1
1647862310000|2022-03-21 11:31:50|961.04|950.24|961.04|950.24|961.04|950.24|961.04|950.24|1
1647862370000|2022-03-21 11:32:50|959.9|949.1|959.9|949.1|959.9|949.1|959.9|949.1|1
1647862380000|2022-03-21 11:33:00|959.97|949.17|959.9|949.1|959.97|949.17|959.9|949.1|2
1647862430000|2022-03-21 11:33:50|959.51|948.71|959.51|948.71|959.51|948.71|959.51|948.71|1
1647862450000|2022-03-21 11:34:10|959.01|948.21|959.01|948.21|959.01|948.21|959.01|948.21|1
1647862490000|2022-03-21 11:34:50|959.9|949.1|960.4|949.6|960.4|949.6|959.9|949.1|3
1647862510000|2022-03-21 11:35:10|959.9|949.1|959.54|948.74|959.9|949.1|959.54|948.74|2
1647862520000|2022-03-21 11:35:20|959|948.2|958.78|947.98|959|948.2|958.78|947.98|2
1647862550000|2022-03-21 11:35:50|957.9|947.1|957.9|947.1|957.9|947.1|957.9|947.1|1
1647862600000|2022-03-21 11:36:40|957.64|946.84|957.9|947.1|957.9|947.1|957.32|946.52|3
1647862640000|2022-03-21 11:37:20|958.4|947.6|958.4|947.6|958.4|947.6|958.4|947.6|1
1647862740000|2022-03-21 11:39:00|958.04|947.24|958.04|947.24|958.04|947.24|958.04|947.24|1
1647862890000|2022-03-21 11:41:30|958.24|947.44|958.1|947.3|958.24|947.44|958.1|947.3|2
1647862960000|2022-03-21 11:42:40|958.9|948.1|958.9|948.1|958.9|948.1|958.9|948.1|1
1647862990000|2022-03-21 11:43:10|959.4|948.6|959.4|948.6|959.4|948.6|959.4|948.6|1
1647863160000|2022-03-21 11:46:00|959.9|949.1|959.9|949.1|959.9|949.1|959.9|949.1|1
1647863210000|2022-03-21 11:46:50|959.68|948.88|959.68|948.88|959.68|948.88|959.68|948.88|1
1647863230000|2022-03-21 11:47:10|959.62|948.82|959.62|948.82|959.62|948.82|959.62|948.82|1
1647863270000|2022-03-21 11:47:50|959.39|948.59|959.39|948.59|959.39|948.59|959.39|948.59|1
1647863390000|2022-03-21 11:49:50|959.35|948.55|959.35|948.55|959.35|948.55|959.35|948.55|1
1647863440000|2022-03-21 11:50:40|958.63|947.83|958.63|947.83|958.63|947.83|958.63|947.83|1
1647863480000|2022-03-21 11:51:20|958.12|947.32|958.12|947.32|958.12|947.32|958.12|947.32|1
1647863490000|2022-03-21 11:51:30|958.2|947.4|958.2|947.4|958.2|947.4|958.2|947.4|1
1647863570000|2022-03-21 11:52:50|958.9|948.1|959.49|948.69|959.49|948.69|958.9|948.1|3
1647863610000|2022-03-21 11:53:30|959.99|949.19|959.99|949.19|959.99|949.19|959.99|949.19|1
1647863720000|2022-03-21 11:55:20|959.9|949.1|959.89|949.09|959.9|949.1|959.89|949.09|2
1647863780000|2022-03-21 11:56:20|959.81|949.01|959.81|949.01|959.81|949.01|959.81|949.01|1
1647863810000|2022-03-21 11:56:50|959.7|948.9|958.01|947.21|959.7|948.9|958.01|947.21|4
1647863840000|2022-03-21 11:57:20|957.9|947.1|957.9|947.1|957.9|947.1|957.9|947.1|1
1647863880000|2022-03-21 11:58:00|957.58|946.78|957.08|946.28|957.58|946.78|957.08|946.28|2
1647863900000|2022-03-21 11:58:20|957.58|946.78|957.58|946.78|957.58|946.78|957.58|946.78|1
1647863920000|2022-03-21 11:58:40|957.9|947.1|957.9|947.1|957.9|947.1|957.9|947.1|1
1647864010000|2022-03-21 12:00:10|958.76|947.96|959.26|948.46|959.26|948.46|958.76|947.96|2
1647864020000|2022-03-21 12:00:20|959.78|948.98|960.28|949.48|960.28|949.48|959.78|948.98|2
1647864030000|2022-03-21 12:00:30|960.4|949.6|960.4|949.6|960.4|949.6|960.4|949.6|1
1647864040000|2022-03-21 12:00:40|960.17|949.37|960.17|949.37|960.17|949.37|960.17|949.37|1
1647864120000|2022-03-21 12:02:00|959.9|949.1|959.55|948.75|959.9|949.1|959.55|948.75|2
1647864130000|2022-03-21 12:02:10|959.4|948.6|959.4|948.6|959.4|948.6|959.4|948.6|1
1647864150000|2022-03-21 12:02:30|959.24|948.44|959.01|948.21|959.24|948.44|959.01|948.21|2
1647864170000|2022-03-21 12:02:50|958.8|948|958.75|947.95|958.8|948|958.75|947.95|2
1647864190000|2022-03-21 12:03:10|958.18|947.38|958.06|947.26|958.18|947.38|958.03|947.23|4
1647864200000|2022-03-21 12:03:20|958.9|948.1|958.9|948.1|958.9|948.1|958.9|948.1|1
1647864210000|2022-03-21 12:03:30|958.96|948.16|958.96|948.16|958.96|948.16|958.96|948.16|1
1647864260000|2022-03-21 12:04:20|958.9|948.1|958.4|947.6|958.9|948.1|958.4|947.6|2
1647864270000|2022-03-21 12:04:30|958.32|947.52|958.32|947.52|958.32|947.52|958.32|947.52|1
1647864300000|2022-03-21 12:05:00|958.07|947.27|958.32|947.52|958.32|947.52|958.07|947.27|3
1647864330000|2022-03-21 12:05:30|958.45|947.65|958.45|947.65|958.45|947.65|958.44|947.64|3
1647864340000|2022-03-21 12:05:40|958.44|947.64|958.32|947.52|958.45|947.65|958.32|947.52|5
1647864350000|2022-03-21 12:05:50|958.4|947.6|958.4|947.6|958.4|947.6|958.4|947.6|1
1647864390000|2022-03-21 12:06:30|958.44|947.64|958.44|947.64|958.44|947.64|958.44|947.64|1
1647864400000|2022-03-21 12:06:40|958.94|948.14|958.94|948.14|958.94|948.14|958.94|948.14|1
1647864410000|2022-03-21 12:06:50|959.08|948.28|959.08|948.28|959.08|948.28|959.08|948.28|1
1647864430000|2022-03-21 12:07:10|959.54|948.74|959.9|949.1|959.9|949.1|959.54|948.74|2
1647864440000|2022-03-21 12:07:20|960.29|949.49|960.29|949.49|960.29|949.49|960.29|949.49|1
1647864470000|2022-03-21 12:07:50|959.79|948.99|959.79|948.99|959.79|948.99|959.79|948.99|1
1647864490000|2022-03-21 12:08:10|959.29|948.49|959.29|948.49|959.29|948.49|959.29|948.49|1
1647864590000|2022-03-21 12:09:50|958.49|947.69|956.6|945.8|958.49|947.69|956.6|945.8|2
1647864600000|2022-03-21 12:10:00|956.4|945.6|956.4|945.6|956.4|945.6|956.4|945.6|1
1647864620000|2022-03-21 12:10:20|956.63|945.83|956.2|945.4|956.63|945.83|956.2|945.4|3
1647864640000|2022-03-21 12:10:40|955.97|945.17|955.97|945.17|955.97|945.17|955.97|945.17|1
1647864750000|2022-03-21 12:12:30|956.23|945.43|956.23|945.43|956.23|945.43|956.23|945.43|1
1647864840000|2022-03-21 12:14:00|956.13|945.33|956.09|945.29|956.13|945.33|956.09|945.29|2
1647864850000|2022-03-21 12:14:10|956.19|945.39|956.23|945.43|956.23|945.43|956.19|945.39|2
1647864880000|2022-03-21 12:14:40|955.9|945.1|955.8|945|955.9|945.1|955.8|945|2
1647864910000|2022-03-21 12:15:10|955.7|944.9|955.7|944.9|955.7|944.9|955.7|944.9|1
1647864920000|2022-03-21 12:15:20|954.9|944.1|954.9|944.1|954.9|944.1|954.9|944.1|1
1647864930000|2022-03-21 12:15:30|955.16|944.36|955.46|944.66|955.46|944.66|955.16|944.36|2
1647864970000|2022-03-21 12:16:10|954.9|944.1|954.9|944.1|954.9|944.1|954.9|944.1|1
1647865000000|2022-03-21 12:16:40|955.26|944.46|955.26|944.46|955.26|944.46|955.26|944.46|1
1647865020000|2022-03-21 12:17:00|954.96|944.16|954.96|944.16|954.96|944.16|954.96|944.16|1
1647865100000|2022-03-21 12:18:20|955.12|944.32|955.12|944.32|955.12|944.32|955.12|944.32|1
1647865110000|2022-03-21 12:18:30|955.13|944.33|955.13|944.33|955.13|944.33|955.12|944.32|3
1647865150000|2022-03-21 12:19:10|956.27|945.47|957.26|946.46|957.26|946.46|956.27|945.47|4
1647865170000|2022-03-21 12:19:30|956.9|946.1|956.9|946.1|956.9|946.1|956.9|946.1|1
1647865210000|2022-03-21 12:20:10|956.77|945.97|956.27|945.47|956.77|945.97|956.27|945.47|2
1647865270000|2022-03-21 12:21:10|955.9|945.1|955.58|944.78|955.9|945.1|955.58|944.78|2
1647865290000|2022-03-21 12:21:30|955.56|944.76|955.56|944.76|955.56|944.76|955.56|944.76|1
1647865310000|2022-03-21 12:21:50|955.85|945.05|956.19|945.39|956.19|945.39|955.85|945.05|2
1647865430000|2022-03-21 12:23:50|955.85|945.05|955.85|945.05|955.85|945.05|955.85|945.05|1
1647865460000|2022-03-21 12:24:20|955.69|944.89|954.9|944.1|955.69|944.89|954.9|944.1|2
1647865500000|2022-03-21 12:25:00|955.21|944.41|955.37|944.57|955.37|944.57|955.21|944.41|2
1647865510000|2022-03-21 12:25:10|955.56|944.76|955.56|944.76|955.56|944.76|955.56|944.76|1
1647865550000|2022-03-21 12:25:50|955.4|944.6|955.4|944.6|955.4|944.6|955.4|944.6|1
1647865570000|2022-03-21 12:26:10|955.26|944.46|955.26|944.46|955.26|944.46|955.26|944.46|1
1647865580000|2022-03-21 12:26:20|954.76|943.96|954.76|943.96|954.76|943.96|954.76|943.96|1
1647865590000|2022-03-21 12:26:30|955.08|944.28|955.4|944.6|955.4|944.6|955.08|944.28|3
1647865620000|2022-03-21 12:27:00|955.26|944.46|954.76|943.96|955.26|944.46|954.76|943.96|2
1647865650000|2022-03-21 12:27:30|954.78|943.98|954.76|943.96|954.78|943.98|954.76|943.96|2
1647865670000|2022-03-21 12:27:50|954.9|944.1|954.9|944.1|954.9|944.1|954.9|944.1|1
1647865700000|2022-03-21 12:28:20|955.4|944.6|955.4|944.6|955.4|944.6|955.4|944.6|1
1647865730000|2022-03-21 12:28:50|955.66|944.86|956.16|945.36|956.16|945.36|955.66|944.86|2
1647865740000|2022-03-21 12:29:00|956.32|945.52|956.32|945.52|956.32|945.52|956.32|945.52|1
1647865780000|2022-03-21 12:29:40|955.9|945.1|955.5|944.7|955.9|945.1|955.5|944.7|2
1647865790000|2022-03-21 12:29:50|955.4|944.6|955.4|944.6|955.4|944.6|955.4|944.6|1
1647865830000|2022-03-21 12:30:30|954.9|944.1|954.77|943.97|954.9|944.1|954.77|943.97|2
1647865880000|2022-03-21 12:31:20|955.25|944.45|955.25|944.45|955.25|944.45|955.25|944.45|1
1647865910000|2022-03-21 12:31:50|955.4|944.6|955.4|944.6|955.4|944.6|955.4|944.6|1
1647865920000|2022-03-21 12:32:00|955.62|944.82|956.28|945.48|956.28|945.48|955.62|944.82|3
1647865980000|2022-03-21 12:33:00|955.9|945.1|955.71|944.91|955.9|945.1|955.71|944.91|2
1647866030000|2022-03-21 12:33:50|955.59|944.79|955.59|944.79|955.59|944.79|955.59|944.79|1
1647866050000|2022-03-21 12:34:10|955.49|944.69|955.49|944.69|955.49|944.69|955.49|944.69|1
1647866100000|2022-03-21 12:35:00|955.42|944.62|955.61|944.81|955.61|944.81|955.42|944.62|2
1647866130000|2022-03-21 12:35:30|955.56|944.76|955.56|944.76|955.56|944.76|955.56|944.76|1
1647866170000|2022-03-21 12:36:10|955.55|944.75|955.55|944.75|955.55|944.75|955.55|944.75|1
1647866230000|2022-03-21 12:37:10|955.69|944.89|955.69|944.89|955.69|944.89|955.69|944.89|1
1647866240000|2022-03-21 12:37:20|956.55|945.75|956.55|945.75|956.55|945.75|956.55|945.75|1
1647866250000|2022-03-21 12:37:30|955.9|945.1|955.9|945.1|955.9|945.1|955.9|945.1|1
1647866290000|2022-03-21 12:38:10|955.27|944.47|954.9|944.1|955.27|944.47|954.77|943.97|3
1647866300000|2022-03-21 12:38:20|955.32|944.52|955.32|944.52|955.32|944.52|955.32|944.52|1
1647866320000|2022-03-21 12:38:40|955.18|944.38|955.18|944.38|955.18|944.38|955.18|944.38|1
1647866340000|2022-03-21 12:39:00|953.9|943.1|953.9|943.1|953.9|943.1|953.9|943.1|1
1647866360000|2022-03-21 12:39:20|953.4|942.6|953.4|942.6|953.4|942.6|953.4|942.6|1
1647866370000|2022-03-21 12:39:30|953.32|942.52|952.31|941.51|953.32|942.52|952.31|941.51|5
1647866400000|2022-03-21 12:40:00|951.97|941.17|950.77|939.97|951.97|941.17|950.77|939.97|6
1647866410000|2022-03-21 12:40:10|950.78|939.98|949.9|939.1|950.78|939.98|949.9|939.1|5
1647866420000|2022-03-21 12:40:20|950.23|939.43|950.4|939.6|950.4|939.6|950.23|939.43|2
1647866430000|2022-03-21 12:40:30|950.23|939.43|950.23|939.43|950.23|939.43|950.23|939.43|1
1647866460000|2022-03-21 12:41:00|950.28|939.48|950.57|939.77|950.57|939.77|950.28|939.48|2
1647866470000|2022-03-21 12:41:10|950.48|939.68|950.48|939.68|950.48|939.68|950.48|939.68|1
1647866510000|2022-03-21 12:41:50|950.32|939.52|950.32|939.52|950.32|939.52|950.32|939.52|1
1647866520000|2022-03-21 12:42:00|947.9|937.1|947.84|937.04|947.9|937.1|947.84|937.04|2
1647866530000|2022-03-21 12:42:10|947.64|936.84|947.64|936.84|947.64|936.84|947.64|936.84|1
1647866550000|2022-03-21 12:42:30|946.99|936.19|946.7|935.9|946.99|936.19|946.7|935.9|2
1647866570000|2022-03-21 12:42:50|946.38|935.58|946.38|935.58|946.38|935.58|946.38|935.58|1
1647866580000|2022-03-21 12:43:00|945.49|934.69|945.96|935.16|945.97|935.17|945.49|934.69|3
1647866610000|2022-03-21 12:43:30|946.78|935.98|946.78|935.98|946.78|935.98|946.78|935.98|1
1647866700000|2022-03-21 12:45:00|946.9|936.1|946.64|935.84|946.9|936.1|946.64|935.84|2
1647866710000|2022-03-21 12:45:10|946.53|935.73|946.55|935.75|946.55|935.75|946.53|935.73|2
1647866730000|2022-03-21 12:45:30|946.9|936.1|947.4|936.6|947.4|936.6|946.9|936.1|2
1647866740000|2022-03-21 12:45:40|947.9|937.1|948.4|937.6|948.4|937.6|947.9|937.1|2
1647866750000|2022-03-21 12:45:50|948.51|937.71|948.62|937.82|948.62|937.82|948.51|937.71|2
1647866760000|2022-03-21 12:46:00|948.9|938.1|949.4|938.6|949.4|938.6|948.9|938.1|2
1647866780000|2022-03-21 12:46:20|949.31|938.51|949.31|938.51|949.31|938.51|949.31|938.51|1
1647866790000|2022-03-21 12:46:30|949.3|938.5|949.3|938.5|949.3|938.5|949.3|938.5|1
1647866820000|2022-03-21 12:47:00|949.29|938.49|949.3|938.5|949.3|938.5|949.29|938.49|2
1647866840000|2022-03-21 12:47:20|949.29|938.49|949.29|938.49|949.29|938.49|949.29|938.49|1
1647866880000|2022-03-21 12:48:00|948.9|938.1|948.9|938.1|948.9|938.1|948.9|938.1|1
1647866900000|2022-03-21 12:48:20|949.29|938.49|949.29|938.49|949.29|938.49|949.29|938.49|1
1647866930000|2022-03-21 12:48:50|949.38|938.58|949.4|938.6|949.49|938.69|949.38|938.58|3
1647866940000|2022-03-21 12:49:00|949.61|938.81|949.61|938.81|949.61|938.81|949.61|938.81|1
1647866950000|2022-03-21 12:49:10|949.31|938.51|949.31|938.51|949.31|938.51|949.31|938.51|1
1647867000000|2022-03-21 12:50:00|949.4|938.6|950.5|939.7|950.5|939.7|949.4|938.6|4
1647867010000|2022-03-21 12:50:10|950.64|939.84|950.63|939.83|950.64|939.84|950.63|939.83|2
1647867060000|2022-03-21 12:51:00|950.9|940.1|950.9|940.1|950.9|940.1|950.9|940.1|1
1647867070000|2022-03-21 12:51:10|951.4|940.6|951.49|940.69|951.49|940.69|951.4|940.6|2
1647867080000|2022-03-21 12:51:20|951.4|940.6|951.4|940.6|951.4|940.6|951.4|940.6|1
1647867090000|2022-03-21 12:51:30|951.55|940.75|951.55|940.75|951.55|940.75|951.55|940.75|1
1647867130000|2022-03-21 12:52:10|951.95|941.15|952.4|941.6|952.4|941.6|951.95|941.15|3
1647867200000|2022-03-21 12:53:20|952.76|941.96|953.4|942.6|953.4|942.6|952.76|941.96|3
1647867300000|2022-03-21 12:55:00|953.9|943.1|953.9|943.1|953.9|943.1|953.9|943.1|1
1647867400000|2022-03-21 12:56:40|954.4|943.6|954.4|943.6|954.4|943.6|954.4|943.6|1
1647867440000|2022-03-21 12:57:20|954.49|943.69|954.56|943.76|954.56|943.76|954.49|943.69|2
1647867470000|2022-03-21 12:57:50|954.85|944.05|955.2|944.4|955.2|944.4|954.85|944.05|2
1647867560000|2022-03-21 12:59:20|954.88|944.08|954.7|943.9|954.88|944.08|954.7|943.9|3
1647867570000|2022-03-21 12:59:30|954.4|943.6|954.4|943.6|954.4|943.6|954.4|943.6|1
1647867610000|2022-03-21 13:00:10|954.7|943.9|955.2|944.4|955.2|944.4|954.7|943.9|2
1647867620000|2022-03-21 13:00:20|955.9|945.1|955.9|945.1|955.9|945.1|955.9|945.1|1
1647867630000|2022-03-21 13:00:30|956.01|945.21|956.01|945.21|956.01|945.21|956.01|945.21|1
1647867650000|2022-03-21 13:00:50|956.12|945.32|956.13|945.33|956.13|945.33|956.12|945.32|2
1647867660000|2022-03-21 13:01:00|956.9|946.1|956.9|946.1|956.9|946.1|956.9|946.1|1
1647867680000|2022-03-21 13:01:20|957.02|946.22|957.53|946.73|957.53|946.73|957.02|946.22|3
1647867690000|2022-03-21 13:01:30|957.52|946.72|957.53|946.73|957.53|946.73|957.52|946.72|2
1647867720000|2022-03-21 13:02:00|957.03|946.23|956.9|946.1|957.03|946.23|956.9|946.1|2
1647867760000|2022-03-21 13:02:40|957.21|946.41|957.31|946.51|957.31|946.51|957.21|946.41|2
1647867780000|2022-03-21 13:03:00|957.9|947.1|957.9|947.1|957.9|947.1|957.9|947.1|1
1647867800000|2022-03-21 13:03:20|958.75|947.95|959.4|948.6|959.4|948.6|958.75|947.95|3
1647867810000|2022-03-21 13:03:30|958.9|948.1|958.9|948.1|958.9|948.1|958.9|948.1|1
1647867820000|2022-03-21 13:03:40|958.49|947.69|958.9|948.1|958.9|948.1|958.49|947.69|3
1647867830000|2022-03-21 13:03:50|959.4|948.6|959.4|948.6|959.4|948.6|959.4|948.6|1
1647867880000|2022-03-21 13:04:40|959.58|948.78|959.58|948.78|959.58|948.78|959.58|948.78|1
1647867890000|2022-03-21 13:04:50|960.9|950.1|961.9|951.1|961.9|951.1|960.9|950.1|5
1647868010000|2022-03-21 13:06:50|962.17|951.37|962.33|951.53|962.33|951.53|962.17|951.37|4
1647868020000|2022-03-21 13:07:00|962.56|951.76|962.63|951.83|962.63|951.83|962.56|951.76|2
1647868030000|2022-03-21 13:07:10|961.9|951.1|961.9|951.1|961.9|951.1|961.9|951.1|1
1647868140000|2022-03-21 13:09:00|961.57|950.77|961.23|950.43|961.57|950.77|961.07|950.27|3
1647868160000|2022-03-21 13:09:20|961.73|950.93|961.74|950.94|961.74|950.94|961.73|950.93|2
1647868180000|2022-03-21 13:09:40|962.64|951.84|962.97|952.17|962.97|952.17|962.64|951.84|2
1647868230000|2022-03-21 13:10:30|962.87|952.07|962.87|952.07|962.87|952.07|962.87|952.07|1
1647868240000|2022-03-21 13:10:40|962.3|951.5|962.3|951.5|962.3|951.5|962.3|951.5|1
1647868250000|2022-03-21 13:10:50|961.9|951.1|961.9|951.1|961.9|951.1|961.9|951.1|1
1647868270000|2022-03-21 13:11:10|960.9|950.1|960.58|949.78|960.9|950.1|960.58|949.78|2
1647868360000|2022-03-21 13:12:40|960.22|949.42|960.22|949.42|960.22|949.42|960.22|949.42|1
1647868370000|2022-03-21 13:12:50|960.9|950.1|961.4|950.6|961.4|950.6|960.9|950.1|2
1647868490000|2022-03-21 13:14:50|961.9|951.1|961.9|951.1|961.9|951.1|961.9|951.1|1
1647868500000|2022-03-21 13:15:00|962.4|951.6|962.4|951.6|962.4|951.6|962.4|951.6|1
1647868520000|2022-03-21 13:15:20|961.9|951.1|961.77|950.97|961.9|951.1|961.77|950.97|2
1647868570000|2022-03-21 13:16:10|961.9|951.1|962.4|951.6|962.4|951.6|961.9|951.1|3
1647868610000|2022-03-21 13:16:50|962.9|952.1|963.4|952.6|963.4|952.6|962.9|952.1|2
1647868620000|2022-03-21 13:17:00|963.55|952.75|963.56|952.76|963.56|952.76|963.55|952.75|2
1647868630000|2022-03-21 13:17:10|963.57|952.77|963.57|952.77|963.57|952.77|963.56|952.76|7
1647868640000|2022-03-21 13:17:20|963.9|953.1|963.9|953.1|963.9|953.1|963.9|953.1|1
1647868650000|2022-03-21 13:17:30|964.06|953.26|964.96|954.16|964.96|954.16|964.06|953.26|4
1647868660000|2022-03-21 13:17:40|964.46|953.66|964.46|953.66|964.46|953.66|964.46|953.66|1
1647868680000|2022-03-21 13:18:00|964.63|953.83|964.63|953.83|964.63|953.83|964.63|953.83|1
1647868690000|2022-03-21 13:18:10|964.64|953.84|964.64|953.84|964.64|953.84|964.64|953.84|1
1647868700000|2022-03-21 13:18:20|964.63|953.83|964.63|953.83|964.64|953.84|964.63|953.83|5
1647868710000|2022-03-21 13:18:30|964.86|954.06|964.86|954.06|964.86|954.06|964.86|954.06|1
1647868740000|2022-03-21 13:19:00|964.96|954.16|964.96|954.16|964.96|954.16|964.96|954.16|1
1647868780000|2022-03-21 13:19:40|963.9|953.1|963.9|953.1|963.9|953.1|963.9|953.1|1
1647868800000|2022-03-21 13:20:00|963.4|952.6|962.56|951.76|963.4|952.6|962.55|951.75|4
1647868810000|2022-03-21 13:20:10|962.55|951.75|962.49|951.69|962.55|951.75|962.49|951.69|2
1647868820000|2022-03-21 13:20:20|962.51|951.71|963.24|952.44|963.24|952.44|962.51|951.71|4
1647868880000|2022-03-21 13:21:20|962.9|952.1|962.9|952.1|962.9|952.1|962.9|952.1|1
1647868900000|2022-03-21 13:21:40|962.6|951.8|963.07|952.27|963.07|952.27|962.6|951.8|3
1647868970000|2022-03-21 13:22:50|963.4|952.6|963.4|952.6|963.4|952.6|963.4|952.6|1
1647869080000|2022-03-21 13:24:40|962.9|952.1|962.4|951.6|962.9|952.1|962.4|951.6|2
1647869100000|2022-03-21 13:25:00|962.51|951.71|962.9|952.1|962.9|952.1|962.51|951.71|4
1647869140000|2022-03-21 13:25:40|962.52|951.72|962.52|951.72|962.52|951.72|962.52|951.72|1
1647869150000|2022-03-21 13:25:50|962.4|951.6|962.52|951.72|962.52|951.72|962.4|951.6|2
1647869160000|2022-03-21 13:26:00|962.9|952.1|962.9|952.1|962.9|952.1|962.9|952.1|1
1647869170000|2022-03-21 13:26:10|962.52|951.72|961.9|951.1|962.52|951.72|961.9|951.1|3
1647869180000|2022-03-21 13:26:20|961.4|950.6|961.4|950.6|961.4|950.6|961.4|950.6|1
1647869200000|2022-03-21 13:26:40|961.33|950.53|960.4|949.6|961.33|950.53|960.4|949.6|3
1647869210000|2022-03-21 13:26:50|960.6|949.8|961.1|950.3|961.1|950.3|960.6|949.8|2
1647869220000|2022-03-21 13:27:00|961.32|950.52|961.32|950.52|961.32|950.52|961.32|950.52|1
1647869230000|2022-03-21 13:27:10|960.9|950.1|960.9|950.1|960.9|950.1|960.9|950.1|1
1647869330000|2022-03-21 13:28:50|961.4|950.6|962.4|951.6|962.4|951.6|961.4|950.6|3
1647869410000|2022-03-21 13:30:10|962.68|951.88|963.4|952.6|963.4|952.6|962.68|951.88|3
1647869420000|2022-03-21 13:30:20|962.9|952.1|962.9|952.1|962.9|952.1|962.9|952.1|1
1647869430000|2022-03-21 13:30:30|961.4|950.6|961.4|950.6|961.4|950.6|961.4|950.6|1
1647869440000|2022-03-21 13:30:40|960.9|950.1|960.9|950.1|960.9|950.1|960.9|950.1|1
1647869450000|2022-03-21 13:30:50|961.18|950.38|960.83|950.03|961.18|950.38|960.83|950.03|3
1647869460000|2022-03-21 13:31:00|960.4|949.6|960.4|949.6|960.4|949.6|960.4|949.6|1
1647869470000|2022-03-21 13:31:10|959.9|949.1|959.9|949.1|959.9|949.1|959.9|949.1|1
1647869480000|2022-03-21 13:31:20|959.81|949.01|959.31|948.51|959.81|949.01|959.31|948.51|2
1647869490000|2022-03-21 13:31:30|959.4|948.6|959.4|948.6|959.4|948.6|959.4|948.6|1
1647869580000|2022-03-21 13:33:00|959.06|948.26|959.06|948.26|959.06|948.26|959.06|948.26|1
1647869640000|2022-03-21 13:34:00|959.4|948.6|959.81|949.01|959.81|949.01|959.4|948.6|2
1647869660000|2022-03-21 13:34:20|959.4|948.6|960.4|949.6|960.4|949.6|959.4|948.6|3
1647869670000|2022-03-21 13:34:30|960.9|950.1|960.9|950.1|960.9|950.1|960.9|950.1|1
1647869700000|2022-03-21 13:35:00|961.03|950.23|961.03|950.23|961.03|950.23|961.03|950.23|1
1647869730000|2022-03-21 13:35:30|961.24|950.44|961.24|950.44|961.24|950.44|961.24|950.44|1
1647869810000|2022-03-21 13:36:50|961.81|951.01|961.81|951.01|961.81|951.01|961.81|951.01|1
1647869820000|2022-03-21 13:37:00|962.13|951.33|962.13|951.33|962.13|951.33|962.13|951.33|1
1647869830000|2022-03-21 13:37:10|962.14|951.34|963.4|952.6|963.4|952.6|962.13|951.33|7
1647869860000|2022-03-21 13:37:40|963.9|953.1|963.9|953.1|963.9|953.1|963.9|953.1|1
1647869870000|2022-03-21 13:37:50|964.03|953.23|964.03|953.23|964.03|953.23|964.03|953.23|1
1647869890000|2022-03-21 13:38:10|964.59|953.79|964.59|953.79|964.59|953.79|964.59|953.79|1
1647869900000|2022-03-21 13:38:20|964.77|953.97|964.77|953.97|964.77|953.97|964.77|953.97|1
1647869920000|2022-03-21 13:38:40|963.9|953.1|963.9|953.1|963.9|953.1|963.9|953.1|1
1647869940000|2022-03-21 13:39:00|964.21|953.41|964.21|953.41|964.21|953.41|964.21|953.41|1
1647870020000|2022-03-21 13:40:20|963.9|953.1|963.9|953.1|963.9|953.1|963.9|953.1|1
1647870040000|2022-03-21 13:40:40|963.4|952.6|962.79|951.99|963.4|952.6|962.79|951.99|2
1647870080000|2022-03-21 13:41:20|962.99|952.19|962.99|952.19|962.99|952.19|962.99|952.19|1
1647870090000|2022-03-21 13:41:30|962.79|951.99|963.1|952.3|963.1|952.3|962.79|951.99|3
1647870100000|2022-03-21 13:41:40|962.9|952.1|962.9|952.1|962.9|952.1|962.9|952.1|1
1647870120000|2022-03-21 13:42:00|963.4|952.6|963.4|952.6|963.4|952.6|963.4|952.6|1
1647870160000|2022-03-21 13:42:40|963.55|952.75|963.55|952.75|963.56|952.76|963.55|952.75|3
1647870180000|2022-03-21 13:43:00|964.01|953.21|964.96|954.16|964.96|954.16|964.01|953.21|3
1647870190000|2022-03-21 13:43:10|965.05|954.25|966.05|955.25|966.05|955.25|965.05|954.25|3
1647870220000|2022-03-21 13:43:40|965.83|955.03|965.83|955.03|965.83|955.03|965.83|955.03|1
1647870230000|2022-03-21 13:43:50|964.9|954.1|964.9|954.1|964.9|954.1|964.9|954.1|1
1647870250000|2022-03-21 13:44:10|964.4|953.6|964.4|953.6|964.4|953.6|964.4|953.6|1
1647870270000|2022-03-21 13:44:30|963.71|952.91|963.71|952.91|963.71|952.91|963.71|952.91|1
1647870280000|2022-03-21 13:44:40|963.9|953.1|964.24|953.44|964.24|953.44|963.9|953.1|2
1647870300000|2022-03-21 13:45:00|964.4|953.6|964.4|953.6|964.4|953.6|964.4|953.6|1
1647870330000|2022-03-21 13:45:30|964.58|953.78|965.26|954.46|965.26|954.46|964.58|953.78|2
1647870360000|2022-03-21 13:46:00|964.9|954.1|963.5|952.7|964.9|954.1|963.5|952.7|3
1647870370000|2022-03-21 13:46:10|963.4|952.6|964.2|953.4|964.2|953.4|963.4|952.6|4
1647870400000|2022-03-21 13:46:40|964.4|953.6|964.4|953.6|964.4|953.6|964.4|953.6|1
1647870460000|2022-03-21 13:47:40|964.29|953.49|963.79|952.99|964.29|953.49|963.79|952.99|2
1647870500000|2022-03-21 13:48:20|963.4|952.6|963.4|952.6|963.4|952.6|963.4|952.6|1
1647870510000|2022-03-21 13:48:30|962.9|952.1|962.9|952.1|962.9|952.1|962.9|952.1|1
1647870520000|2022-03-21 13:48:40|962.4|951.6|962.4|951.6|962.4|951.6|962.4|951.6|1
1647870530000|2022-03-21 13:48:50|961.4|950.6|961.4|950.6|961.4|950.6|961.4|950.6|1
1647870540000|2022-03-21 13:49:00|960.66|949.86|960.66|949.86|960.66|949.86|960.66|949.86|1
1647870550000|2022-03-21 13:49:10|960.83|950.03|961.4|950.6|961.4|950.6|960.83|950.03|3
1647870560000|2022-03-21 13:49:20|961.51|950.71|962.24|951.44|962.24|951.44|961.51|950.71|6
1647870570000|2022-03-21 13:49:30|962.23|951.43|962.4|951.6|962.4|951.6|962.23|951.43|5
1647870610000|2022-03-21 13:50:10|962.51|951.71|962.51|951.71|962.51|951.71|962.51|951.71|1
1647870620000|2022-03-21 13:50:20|962.76|951.96|963.31|952.51|963.31|952.51|962.76|951.96|3
1647870640000|2022-03-21 13:50:40|963.4|952.6|963.4|952.6|963.4|952.6|963.4|952.6|1
1647870670000|2022-03-21 13:51:10|962.9|952.1|963.1|952.3|963.1|952.3|962.78|951.98|3
1647870680000|2022-03-21 13:51:20|963.38|952.58|963.38|952.58|963.38|952.58|963.38|952.58|1
1647870710000|2022-03-21 13:51:50|962.9|952.1|962.9|952.1|962.9|952.1|962.9|952.1|1
1647870720000|2022-03-21 13:52:00|962.4|951.6|960.4|949.6|962.4|951.6|960.4|949.6|6
1647870730000|2022-03-21 13:52:10|960.13|949.33|960.13|949.33|960.13|949.33|960.13|949.33|1
1647870740000|2022-03-21 13:52:20|960.14|949.34|959.63|948.83|960.14|949.34|959.63|948.83|4
1647870760000|2022-03-21 13:52:40|959.52|948.72|959.51|948.71|959.52|948.72|959.51|948.71|2
1647870780000|2022-03-21 13:53:00|958.9|948.1|958.79|947.99|958.9|948.1|958.78|947.98|6
1647870790000|2022-03-21 13:53:10|958.9|948.1|959.18|948.38|959.19|948.39|958.9|948.1|3
1647870800000|2022-03-21 13:53:20|959.19|948.39|958.9|948.1|959.41|948.61|958.9|948.1|3
1647870820000|2022-03-21 13:53:40|958.4|947.6|957.4|946.6|958.4|947.6|957.4|946.6|3
1647870830000|2022-03-21 13:53:50|956.9|946.1|956.9|946.1|956.9|946.1|956.9|946.1|1
1647870840000|2022-03-21 13:54:00|956.99|946.19|957.4|946.6|957.4|946.6|956.99|946.19|2
1647870850000|2022-03-21 13:54:10|956.9|946.1|956.4|945.6|956.9|946.1|956.4|945.6|2
1647870880000|2022-03-21 13:54:40|956.2|945.4|955.7|944.9|956.2|945.4|955.7|944.9|2
1647870940000|2022-03-21 13:55:40|954.9|944.1|952.4|941.6|954.9|944.1|952.4|941.6|3
1647870950000|2022-03-21 13:55:50|952.9|942.1|952.31|941.51|952.9|942.1|952.31|941.51|5
1647870960000|2022-03-21 13:56:00|952.4|941.6|952.28|941.48|952.4|941.6|952.27|941.47|3
1647870970000|2022-03-21 13:56:10|952.27|941.47|951.4|940.6|952.28|941.48|951.4|940.6|5
1647870980000|2022-03-21 13:56:20|951.9|941.1|952.4|941.6|952.4|941.6|951.9|941.1|2
1647870990000|2022-03-21 13:56:30|952.9|942.1|952.9|942.1|952.9|942.1|952.9|942.1|1
1647871000000|2022-03-21 13:56:40|953.3|942.5|954.13|943.33|954.13|943.33|953.29|942.49|10
1647871010000|2022-03-21 13:56:50|954.4|943.6|954.4|943.6|954.4|943.6|954.4|943.6|1
1647871020000|2022-03-21 13:57:00|953.9|943.1|953.4|942.6|953.9|943.1|953.4|942.6|2
1647871140000|2022-03-21 13:59:00|952.9|942.1|952.4|941.6|952.9|942.1|952.4|941.6|4
1647871160000|2022-03-21 13:59:20|952.23|941.43|952.23|941.43|952.23|941.43|952.23|941.43|1
1647871180000|2022-03-21 13:59:40|951.9|941.1|951.59|940.79|951.9|941.1|951.59|940.79|3
1647871190000|2022-03-21 13:59:50|951.93|941.13|952.09|941.29|952.09|941.29|951.93|941.13|3
1647871200000|2022-03-21 14:00:00|952.4|941.6|951.4|940.6|952.4|941.6|951.4|940.6|4
1647871210000|2022-03-21 14:00:10|951.28|940.48|950.57|939.77|951.28|940.48|950.57|939.77|4
1647871220000|2022-03-21 14:00:20|950.4|939.6|950.4|939.6|950.4|939.6|950.39|939.59|3
1647871230000|2022-03-21 14:00:30|950.39|939.59|951.1|940.3|951.1|940.3|950.39|939.59|5
1647871240000|2022-03-21 14:00:40|951.29|940.49|952.31|941.51|952.31|941.51|951.29|940.49|7
1647871250000|2022-03-21 14:00:50|952.3|941.5|952.4|941.6|952.4|941.6|952.3|941.5|5
1647871260000|2022-03-21 14:01:00|952.9|942.1|953.4|942.6|953.4|942.6|952.9|942.1|3
1647871280000|2022-03-21 14:01:20|953.9|943.1|953.9|943.1|953.9|943.1|953.9|943.1|1
1647871290000|2022-03-21 14:01:30|953.49|942.69|953.5|942.7|953.5|942.7|953.49|942.69|2
1647871300000|2022-03-21 14:01:40|953.9|943.1|954.4|943.6|954.4|943.6|953.9|943.1|3
1647871320000|2022-03-21 14:02:00|955.4|944.6|955.4|944.6|955.4|944.6|955.4|944.6|1
1647871330000|2022-03-21 14:02:10|954.9|944.1|954.9|944.1|954.9|944.1|954.9|944.1|1
1647871350000|2022-03-21 14:02:30|954.75|943.95|954.75|943.95|954.75|943.95|954.75|943.95|1
1647871360000|2022-03-21 14:02:40|953.9|943.1|953.9|943.1|953.9|943.1|953.9|943.1|1
1647871390000|2022-03-21 14:03:10|953.82|943.02|952.9|942.1|953.82|943.02|952.9|942.1|2
1647871400000|2022-03-21 14:03:20|952.75|941.95|952.75|941.95|952.75|941.95|952.75|941.95|1
1647871410000|2022-03-21 14:03:30|952.74|941.94|952.9|942.1|952.9|942.1|952.74|941.94|2
1647871430000|2022-03-21 14:03:50|952.89|942.09|953.24|942.44|953.24|942.44|952.56|941.76|4
1647871470000|2022-03-21 14:04:30|953.4|942.6|953.4|942.6|953.4|942.6|953.4|942.6|1
1647871480000|2022-03-21 14:04:40|953.77|942.97|954.26|943.46|954.27|943.47|953.77|942.97|3
1647871490000|2022-03-21 14:04:50|953.4|942.6|953.4|942.6|953.9|943.1|953.4|942.6|3
1647871500000|2022-03-21 14:05:00|952.4|941.6|952.22|941.42|952.4|941.6|952.22|941.42|3
1647871510000|2022-03-21 14:05:10|952.23|941.43|952.23|941.43|952.23|941.43|951.9|941.1|5
1647871520000|2022-03-21 14:05:20|952.4|941.6|952.51|941.71|952.51|941.71|952.4|941.6|2
1647871530000|2022-03-21 14:05:30|952.72|941.92|953.4|942.6|953.4|942.6|952.72|941.92|3
1647871600000|2022-03-21 14:06:40|952.9|942.1|952.9|942.1|952.9|942.1|952.9|942.1|1
1647871610000|2022-03-21 14:06:50|952.61|941.81|952.61|941.81|952.61|941.81|952.61|941.81|1
1647871630000|2022-03-21 14:07:10|951.9|941.1|951.9|941.1|951.9|941.1|951.9|941.1|1
1647871670000|2022-03-21 14:07:50|951.63|940.83|950.57|939.77|951.63|940.83|950.57|939.77|3
1647871680000|2022-03-21 14:08:00|949.9|939.1|949.9|939.1|949.9|939.1|949.9|939.1|1
1647871690000|2022-03-21 14:08:10|948.9|938.1|947.9|937.1|948.9|938.1|947.9|937.1|2
1647871710000|2022-03-21 14:08:30|948.28|937.48|948.27|937.47|948.28|937.48|948.27|937.47|4
1647871720000|2022-03-21 14:08:40|948.4|937.6|948.4|937.6|948.4|937.6|948.4|937.6|1
1647871740000|2022-03-21 14:09:00|947.4|936.6|947.4|936.6|947.4|936.6|947.4|936.6|1
1647871750000|2022-03-21 14:09:10|947.5|936.7|947.9|937.1|947.9|937.1|947.5|936.7|3
1647871760000|2022-03-21 14:09:20|947.4|936.6|946.4|935.6|947.4|936.6|946.4|935.6|2
1647871770000|2022-03-21 14:09:30|946.55|935.75|947.3|936.5|947.4|936.6|946.55|935.75|3
1647871780000|2022-03-21 14:09:40|947.4|936.6|948.13|937.33|948.13|937.33|947.4|936.6|3
1647871790000|2022-03-21 14:09:50|948.14|937.34|947.4|936.6|948.4|937.6|947.4|936.6|5
1647871800000|2022-03-21 14:10:00|947.52|936.72|948.02|937.22|948.02|937.22|947.52|936.72|2
1647871810000|2022-03-21 14:10:10|947.9|937.1|946.7|935.9|947.9|937.1|946.7|935.9|4
1647871830000|2022-03-21 14:10:30|945.9|935.1|945.66|934.86|945.9|935.1|945.66|934.86|5
1647871840000|2022-03-21 14:10:40|945.49|934.69|945.49|934.69|945.49|934.69|945.49|934.69|1
1647871850000|2022-03-21 14:10:50|945.58|934.78|945.58|934.78|946.4|935.6|945.58|934.78|6
1647871880000|2022-03-21 14:11:20|945.75|934.95|946.4|935.6|946.4|935.6|945.75|934.95|3
1647871890000|2022-03-21 14:11:30|946.71|935.91|946.4|935.6|947.21|936.41|946.4|935.6|4
1647871920000|2022-03-21 14:12:00|946.08|935.28|945.58|934.78|946.08|935.28|945.58|934.78|2
1647871940000|2022-03-21 14:12:20|945.59|934.79|946.4|935.6|946.4|935.6|945.59|934.79|3
1647871950000|2022-03-21 14:12:30|946.52|935.72|946.53|935.73|946.53|935.73|946.52|935.72|2
1647871960000|2022-03-21 14:12:40|946.9|936.1|946.9|936.1|946.9|936.1|946.9|936.1|1
1647872010000|2022-03-21 14:13:30|947.21|936.41|947.21|936.41|947.21|936.41|947.21|936.41|1
1647872020000|2022-03-21 14:13:40|946.9|936.1|946.9|936.1|946.9|936.1|946.9|936.1|1
1647872100000|2022-03-21 14:15:00|946.71|935.91|946.71|935.91|946.71|935.91|946.71|935.91|1
1647872140000|2022-03-21 14:15:40|945.9|935.1|945.58|934.78|945.9|935.1|945.58|934.78|2
1647872160000|2022-03-21 14:16:00|945.9|935.1|945.9|935.1|945.9|935.1|945.9|935.1|1
1647872170000|2022-03-21 14:16:10|944.9|934.1|944.9|934.1|944.9|934.1|944.9|934.1|1
1647872190000|2022-03-21 14:16:30|945.15|934.35|945.58|934.78|945.58|934.78|945.15|934.35|3
1647872200000|2022-03-21 14:16:40|945.9|935.1|946.53|935.73|946.53|935.73|945.9|935.1|3
1647872210000|2022-03-21 14:16:50|946.54|935.74|946.53|935.73|946.54|935.74|946.53|935.73|4
1647872220000|2022-03-21 14:17:00|946.54|935.74|946.9|936.1|946.9|936.1|946.54|935.74|3
1647872230000|2022-03-21 14:17:10|947.4|936.6|947.4|936.6|947.4|936.6|947.4|936.6|1
1647872250000|2022-03-21 14:17:30|947.9|937.1|948.05|937.25|948.05|937.25|947.9|937.1|2
1647872260000|2022-03-21 14:17:40|948.4|937.6|948.4|937.6|948.4|937.6|948.4|937.6|1
1647872270000|2022-03-21 14:17:50|949.4|938.6|950.4|939.6|950.4|939.6|949.4|938.6|5
1647872280000|2022-03-21 14:18:00|949.9|939.1|949.9|939.1|949.9|939.1|949.9|939.1|1
1647872300000|2022-03-21 14:18:20|949.6|938.8|949.6|938.8|949.6|938.8|949.6|938.8|1
1647872310000|2022-03-21 14:18:30|949.9|939.1|950.4|939.6|950.4|939.6|949.9|939.1|2
1647872330000|2022-03-21 14:18:50|950.9|940.1|950.9|940.1|950.9|940.1|950.9|940.1|1
1647872340000|2022-03-21 14:19:00|951.4|940.6|951.4|940.6|951.4|940.6|951.4|940.6|1
1647872350000|2022-03-21 14:19:10|951.67|940.87|952.4|941.6|952.4|941.6|951.67|940.87|3
1647872370000|2022-03-21 14:19:30|951.9|941.1|951.67|940.87|951.9|941.1|951.67|940.87|2
1647872400000|2022-03-21 14:20:00|950.9|940.1|950.4|939.6|950.9|940.1|950.4|939.6|2
1647872410000|2022-03-21 14:20:10|949.9|939.1|948.4|937.6|949.9|939.1|948.4|937.6|2
1647872420000|2022-03-21 14:20:20|948.17|937.37|948.17|937.37|948.17|937.37|948.16|937.36|3
1647872430000|2022-03-21 14:20:30|948.4|937.6|949.06|938.26|949.06|938.26|948.4|937.6|3
1647872480000|2022-03-21 14:21:20|949.4|938.6|950.3|939.5|950.31|939.51|949.4|938.6|4
1647872500000|2022-03-21 14:21:40|950.31|939.51|950.31|939.51|950.31|939.51|950.31|939.51|1
1647872510000|2022-03-21 14:21:50|949.9|939.1|949.4|938.6|949.9|939.1|949.4|938.6|2
1647872520000|2022-03-21 14:22:00|949.69|938.89|950.4|939.6|950.4|939.6|949.69|938.89|4
1647872530000|2022-03-21 14:22:10|949.9|939.1|950.32|939.52|950.32|939.52|949.49|938.69|6
1647872540000|2022-03-21 14:22:20|950.4|939.6|950.4|939.6|950.4|939.6|950.4|939.6|1
1647872550000|2022-03-21 14:22:30|949.9|939.1|949.9|939.1|950.22|939.42|949.57|938.77|6
1647872560000|2022-03-21 14:22:40|950.2|939.4|949.54|938.74|950.2|939.4|949.54|938.74|4
1647872570000|2022-03-21 14:22:50|949.04|938.24|947.69|936.89|949.04|938.24|947.69|936.89|4
1647872580000|2022-03-21 14:23:00|946.9|936.1|947.19|936.39|947.19|936.39|946.9|936.1|2
1647872590000|2022-03-21 14:23:10|947.48|936.68|946.9|936.1|947.69|936.89|946.9|936.1|4
1647872600000|2022-03-21 14:23:20|947.18|936.38|946.9|936.1|947.4|936.6|946.9|936.1|3
1647872620000|2022-03-21 14:23:40|946.4|935.6|945.45|934.65|946.4|935.6|945.44|934.64|6
1647872630000|2022-03-21 14:23:50|945.46|934.66|944.9|934.1|945.46|934.66|944.9|934.1|8
1647872640000|2022-03-21 14:24:00|945.41|934.61|945.41|934.61|945.41|934.61|945.41|934.61|1
1647872650000|2022-03-21 14:24:10|945.4|934.6|946.15|935.35|946.15|935.35|945.4|934.6|5
1647872660000|2022-03-21 14:24:20|945.83|935.03|946.26|935.46|946.26|935.46|945.58|934.78|4
1647872670000|2022-03-21 14:24:30|946.4|935.6|947.17|936.37|947.17|936.37|946.4|935.6|3
1647872680000|2022-03-21 14:24:40|947.4|936.6|947.25|936.45|947.4|936.6|947.25|936.45|2
1647872690000|2022-03-21 14:24:50|947.4|936.6|947.4|936.6|947.4|936.6|947.4|936.6|1
1647872760000|2022-03-21 14:26:00|946.9|936.1|946.9|936.1|946.9|936.1|946.9|936.1|1
1647872790000|2022-03-21 14:26:30|946.4|935.6|946.4|935.6|946.4|935.6|946.4|935.6|1
1647872810000|2022-03-21 14:26:50|946.9|936.1|946.9|936.1|946.9|936.1|946.9|936.1|1
1647872850000|2022-03-21 14:27:30|946.49|935.69|946.5|935.7|946.5|935.7|946.49|935.69|2
1647872860000|2022-03-21 14:27:40|946.9|936.1|947.73|936.93|947.73|936.93|946.9|936.1|3
1647872880000|2022-03-21 14:28:00|948|937.2|948.3|937.5|948.3|937.5|948|937.2|3
1647872890000|2022-03-21 14:28:10|948.4|937.6|948.4|937.6|948.4|937.6|948.4|937.6|1
1647872960000|2022-03-21 14:29:20|947.4|936.6|947.4|936.6|947.4|936.6|947.4|936.6|1
1647872980000|2022-03-21 14:29:40|946.4|935.6|946.4|935.6|946.4|935.6|946.4|935.6|1
1647873000000|2022-03-21 14:30:00|945.9|935.1|945.58|934.78|945.9|935.1|945.58|934.78|2
1647873060000|2022-03-21 14:31:00|945.99|935.19|946.08|935.28|946.08|935.28|945.99|935.19|2
1647873130000|2022-03-21 14:32:10|946|935.2|946.32|935.52|946.32|935.52|946|935.2|2
1647873160000|2022-03-21 14:32:40|946.4|935.6|946.4|935.6|946.4|935.6|946.4|935.6|1
1647873200000|2022-03-21 14:33:20|946.59|935.79|946.6|935.8|946.6|935.8|946.59|935.79|2
1647873210000|2022-03-21 14:33:30|946.68|935.88|946.68|935.88|946.68|935.88|946.68|935.88|1
1647873250000|2022-03-21 14:34:10|945.9|935.1|945.9|935.1|945.9|935.1|945.9|935.1|1
1647873280000|2022-03-21 14:34:40|944.9|934.1|945.58|934.78|945.58|934.78|944.9|934.1|4
1647873290000|2022-03-21 14:34:50|944.9|934.1|944.9|934.1|944.9|934.1|944.9|934.1|1
1647873310000|2022-03-21 14:35:10|943.9|933.1|944.21|933.41|944.21|933.41|943.4|932.6|5
1647873350000|2022-03-21 14:35:50|944.4|933.6|944.4|933.6|944.4|933.6|944.4|933.6|1
1647873360000|2022-03-21 14:36:00|944.62|933.82|944.63|933.83|944.63|933.83|944.62|933.82|2
1647873370000|2022-03-21 14:36:10|944.4|933.6|944.4|933.6|944.4|933.6|944.4|933.6|1
1647873380000|2022-03-21 14:36:20|944.61|933.81|944.9|934.1|944.9|934.1|944.61|933.81|2
1647873390000|2022-03-21 14:36:30|945.4|934.6|947.4|936.6|947.4|936.6|945.4|934.6|4
1647873410000|2022-03-21 14:36:50|947.52|936.72|948.6|937.8|948.6|937.8|947.52|936.72|8
1647873430000|2022-03-21 14:37:10|948.1|937.3|947.84|937.04|948.1|937.3|947.84|937.04|2
1647873460000|2022-03-21 14:37:40|946.9|936.1|946.9|936.1|946.9|936.1|946.9|936.1|1
1647873540000|2022-03-21 14:39:00|947.4|936.6|947.9|937.1|947.9|937.1|947.4|936.6|2
1647873590000|2022-03-21 14:39:50|948.26|937.46|948.9|938.1|948.9|938.1|948.26|937.46|3
1647873620000|2022-03-21 14:40:20|948.4|937.6|947.69|936.89|948.4|937.6|947.69|936.89|2
1647873630000|2022-03-21 14:40:30|947.4|936.6|946.9|936.1|947.4|936.6|946.9|936.1|2
1647873650000|2022-03-21 14:40:50|946.72|935.92|946.9|936.1|946.9|936.1|946.72|935.92|2
1647873660000|2022-03-21 14:41:00|946.4|935.6|946.63|935.83|946.63|935.83|946.4|935.6|2
1647873690000|2022-03-21 14:41:30|946.97|936.17|946.97|936.17|946.97|936.17|946.97|936.17|1
1647873710000|2022-03-21 14:41:50|946.63|935.83|946.63|935.83|946.63|935.83|946.63|935.83|1
1647873730000|2022-03-21 14:42:10|946|935.2|946|935.2|946|935.2|946|935.2|1
1647873740000|2022-03-21 14:42:20|945.5|934.7|945.57|934.77|945.57|934.77|945.5|934.7|3
1647873760000|2022-03-21 14:42:40|945.5|934.7|945.5|934.7|945.5|934.7|945.5|934.7|1
1647873770000|2022-03-21 14:42:50|944.9|934.1|944.9|934.1|944.9|934.1|944.9|934.1|1
1647873830000|2022-03-21 14:43:50|944.4|933.6|943.72|932.92|944.4|933.6|943.72|932.92|2
1647873870000|2022-03-21 14:44:30|944.22|933.42|944.55|933.75|944.55|933.75|944.22|933.42|2
1647873900000|2022-03-21 14:45:00|944.56|933.76|944.56|933.76|944.56|933.76|944.56|933.76|1
1647873910000|2022-03-21 14:45:10|943.9|933.1|943.9|933.1|943.9|933.1|943.9|933.1|1
1647873940000|2022-03-21 14:45:40|943.14|932.34|942.64|931.84|943.14|932.34|942.64|931.84|2
1647873960000|2022-03-21 14:46:00|941.9|931.1|941.9|931.1|941.9|931.1|941.9|931.1|1
1647873980000|2022-03-21 14:46:20|941.77|930.97|941.9|931.1|941.9|931.1|941.77|930.97|2
1647873990000|2022-03-21 14:46:30|942.14|931.34|942.64|931.84|942.64|931.84|942.14|931.34|2
1647874020000|2022-03-21 14:47:00|943.14|932.34|943.14|932.34|943.14|932.34|943.14|932.34|1
1647874030000|2022-03-21 14:47:10|943.4|932.6|943.4|932.6|943.4|932.6|943.4|932.6|1
1647874040000|2022-03-21 14:47:20|943.56|932.76|943.56|932.76|943.56|932.76|943.56|932.76|1
1647874050000|2022-03-21 14:47:30|943.49|932.69|943.53|932.73|943.53|932.73|943.49|932.69|3
1647874060000|2022-03-21 14:47:40|944.03|933.23|944.03|933.23|944.03|933.23|944.03|933.23|1
1647874070000|2022-03-21 14:47:50|944.51|933.71|944.51|933.71|944.51|933.71|944.51|933.71|1
1647874090000|2022-03-21 14:48:10|943.9|933.1|943.9|933.1|943.9|933.1|943.9|933.1|1
1647874120000|2022-03-21 14:48:40|943.4|932.6|943.4|932.6|943.4|932.6|943.4|932.6|1
1647874150000|2022-03-21 14:49:10|942.9|932.1|942.64|931.84|942.9|932.1|942.64|931.84|2
1647874160000|2022-03-21 14:49:20|941.9|931.1|941.9|931.1|941.9|931.1|941.9|931.1|1
1647874190000|2022-03-21 14:49:50|942.31|931.51|942.31|931.51|942.31|931.51|942.31|931.51|1
1647874210000|2022-03-21 14:50:10|943.21|932.41|943.21|932.41|943.21|932.41|943.21|932.41|1
1647874340000|2022-03-21 14:52:20|942.81|932.01|943.2|932.4|943.2|932.4|942.81|932.01|4
1647874360000|2022-03-21 14:52:40|942.81|932.01|942.81|932.01|942.81|932.01|942.81|932.01|1
1647874370000|2022-03-21 14:52:50|942.9|932.1|942.9|932.1|942.9|932.1|942.9|932.1|1
1647874410000|2022-03-21 14:53:30|943.2|932.4|943.2|932.4|943.2|932.4|943.2|932.4|1
1647874480000|2022-03-21 14:54:40|943.4|932.6|944.09|933.29|944.09|933.29|943.4|932.6|3
1647874490000|2022-03-21 14:54:50|944.1|933.3|945.24|934.44|945.24|934.44|944.1|933.3|2
1647874510000|2022-03-21 14:55:10|945.4|934.6|945.4|934.6|945.4|934.6|945.4|934.6|1
1647874520000|2022-03-21 14:55:20|945.6|934.8|945.9|935.1|945.9|935.1|945.6|934.8|2
1647874590000|2022-03-21 14:56:30|946.4|935.6|946.4|935.6|946.4|935.6|946.4|935.6|1
1647874600000|2022-03-21 14:56:40|945.9|935.1|945.9|935.1|945.9|935.1|945.9|935.1|1
1647874630000|2022-03-21 14:57:10|945.69|934.89|945.69|934.89|945.69|934.89|945.69|934.89|1
1647874640000|2022-03-21 14:57:20|945.9|935.1|945.9|935.1|945.9|935.1|945.9|935.1|1
1647874670000|2022-03-21 14:57:50|946.02|935.22|946.02|935.22|946.02|935.22|946.02|935.22|1
1647874700000|2022-03-21 14:58:20|946.28|935.48|946.28|935.48|946.28|935.48|946.28|935.48|1
1647874710000|2022-03-21 14:58:30|946.4|935.6|946.4|935.6|946.4|935.6|946.4|935.6|1
1647874720000|2022-03-21 14:58:40|946.9|936.1|946.9|936.1|946.9|936.1|946.9|936.1|1
1647874730000|2022-03-21 14:58:50|947.31|936.51|947.81|937.01|947.81|937.01|947.31|936.51|2
1647874740000|2022-03-21 14:59:00|948.02|937.22|948.01|937.21|948.03|937.23|948.01|937.21|3
1647874750000|2022-03-21 14:59:10|947.9|937.1|947.9|937.1|947.9|937.1|947.9|937.1|1
1647874790000|2022-03-21 14:59:50|948.4|937.6|948.4|937.6|948.4|937.6|948.4|937.6|1
1647874860000|2022-03-21 15:01:00|948.97|938.17|949.21|938.41|949.21|938.41|948.97|938.17|2
1647874900000|2022-03-21 15:01:40|949.47|938.67|949.47|938.67|949.47|938.67|949.47|938.67|1
1647874910000|2022-03-21 15:01:50|948.97|938.17|948.97|938.17|948.97|938.17|948.97|938.17|1
1647874920000|2022-03-21 15:02:00|949.47|938.67|949.47|938.67|949.47|938.67|949.47|938.67|1
1647874940000|2022-03-21 15:02:20|948.97|938.17|948.97|938.17|948.97|938.17|948.97|938.17|1
1647874960000|2022-03-21 15:02:40|949.11|938.31|949.11|938.31|949.11|938.31|949.11|938.31|1
1647875050000|2022-03-21 15:04:10|949.12|938.32|949.11|938.31|949.12|938.32|949.11|938.31|2
1647875100000|2022-03-21 15:05:00|949.55|938.75|949.55|938.75|949.55|938.75|949.55|938.75|1
1647875110000|2022-03-21 15:05:10|949.81|939.01|949.81|939.01|949.81|939.01|949.81|939.01|1
1647875150000|2022-03-21 15:05:50|950.14|939.34|950.15|939.35|950.15|939.35|950.14|939.34|2
1647875160000|2022-03-21 15:06:00|950.21|939.41|950.21|939.41|950.21|939.41|950.21|939.41|1
1647875170000|2022-03-21 15:06:10|949.9|939.1|949.9|939.1|949.9|939.1|949.9|939.1|1
1647875290000|2022-03-21 15:08:10|949.59|938.79|949.73|938.93|949.73|938.93|949.59|938.79|2
1647875300000|2022-03-21 15:08:20|950.04|939.24|950.04|939.24|950.04|939.24|950.04|939.24|1
1647875310000|2022-03-21 15:08:30|950.18|939.38|950.9|940.1|950.9|940.1|950.18|939.38|4
1647875320000|2022-03-21 15:08:40|951.09|940.29|952.4|941.6|952.4|941.6|951.09|940.29|5
1647875340000|2022-03-21 15:09:00|951.9|941.1|951.9|941.1|951.9|941.1|951.9|941.1|1
1647875390000|2022-03-21 15:09:50|950.9|940.1|950.9|940.1|950.9|940.1|950.9|940.1|1
1647875430000|2022-03-21 15:10:30|950.98|940.18|950.98|940.18|950.98|940.18|950.98|940.18|1
1647875460000|2022-03-21 15:11:00|951.13|940.33|951.13|940.33|951.13|940.33|951.13|940.33|1
1647875480000|2022-03-21 15:11:20|950.98|940.18|950.98|940.18|950.98|940.18|950.98|940.18|1
1647875500000|2022-03-21 15:11:40|950.48|939.68|950.1|939.3|950.48|939.68|950.1|939.3|2
1647875530000|2022-03-21 15:12:10|949.9|939.1|949.4|938.6|949.9|939.1|949.4|938.6|2
1647875580000|2022-03-21 15:13:00|947.25|936.45|947.25|936.45|947.25|936.45|947.25|936.45|1
1647875600000|2022-03-21 15:13:20|947.15|936.35|947.15|936.35|947.15|936.35|947.15|936.35|1
1647875610000|2022-03-21 15:13:30|947.3|936.5|947.9|937.1|947.9|937.1|947.3|936.5|2
1647875890000|2022-03-21 15:18:10|950.24|939.44|950.24|939.44|950.24|939.44|950.24|939.44|1
1647875900000|2022-03-21 15:18:20|952.74|941.94|952.74|941.94|952.74|941.94|952.74|941.94|1
1647875910000|2022-03-21 15:18:30|952.9|942.1|952.9|942.1|952.9|942.1|952.9|942.1|1
1647875990000|2022-03-21 15:19:50|952.74|941.94|953.24|942.44|953.24|942.44|952.74|941.94|2
1647876010000|2022-03-21 15:20:10|953.35|942.55|953.35|942.55|953.35|942.55|953.35|942.55|1
1647876020000|2022-03-21 15:20:20|952.85|942.05|952.85|942.05|952.85|942.05|952.85|942.05|1
1647876050000|2022-03-21 15:20:50|953.35|942.55|953.56|942.76|953.56|942.76|953.35|942.55|4
1647876060000|2022-03-21 15:21:00|953.06|942.26|952.85|942.05|953.06|942.26|952.85|942.05|2
1647876070000|2022-03-21 15:21:10|953.35|942.55|953.35|942.55|953.35|942.55|953.35|942.55|1
1647876080000|2022-03-21 15:21:20|953.85|943.05|953.85|943.05|953.85|943.05|953.85|943.05|1
1647876090000|2022-03-21 15:21:30|954.14|943.34|955.9|945.1|956.14|945.34|954.14|943.34|9
1647876110000|2022-03-21 15:21:50|955.96|945.16|955.96|945.16|955.96|945.16|955.96|945.16|1
1647876130000|2022-03-21 15:22:10|956.13|945.33|956.13|945.33|956.13|945.33|956.13|945.33|1
1647876140000|2022-03-21 15:22:20|956.15|945.35|956.15|945.35|956.15|945.35|956.15|945.35|1
1647876160000|2022-03-21 15:22:40|956.59|945.79|956.9|946.1|956.9|946.1|956.59|945.79|2
1647876230000|2022-03-21 15:23:50|957.15|946.35|957.4|946.6|957.4|946.6|957.15|946.35|2
1647876280000|2022-03-21 15:24:40|956.9|946.1|956.9|946.1|956.9|946.1|956.9|946.1|1
1647876290000|2022-03-21 15:24:50|956.49|945.69|956.61|945.81|956.61|945.81|956.49|945.69|2
1647876320000|2022-03-21 15:25:20|956.9|946.1|956.9|946.1|956.9|946.1|956.9|946.1|1
1647876330000|2022-03-21 15:25:30|957|946.2|957.12|946.32|957.12|946.32|957|946.2|2
1647876360000|2022-03-21 15:26:00|956.59|945.79|956.57|945.77|956.59|945.79|956.57|945.77|2
1647876370000|2022-03-21 15:26:10|956.07|945.27|956.07|945.27|956.07|945.27|956.07|945.27|1
1647876390000|2022-03-21 15:26:30|955.49|944.69|955.49|944.69|955.5|944.7|955.49|944.69|3
1647876410000|2022-03-21 15:26:50|955.62|944.82|956.04|945.24|956.04|945.24|955.62|944.82|2
1647876440000|2022-03-21 15:27:20|955.54|944.74|954.4|943.6|955.54|944.74|954.4|943.6|3
1647876500000|2022-03-21 15:28:20|953.9|943.1|953.9|943.1|953.9|943.1|953.9|943.1|1
1647876510000|2022-03-21 15:28:30|952.9|942.1|952.4|941.6|952.9|942.1|952.4|941.6|2
1647876530000|2022-03-21 15:28:50|952.53|941.73|952.53|941.73|952.53|941.73|952.53|941.73|1
1647876540000|2022-03-21 15:29:00|952.4|941.6|952.4|941.6|952.4|941.6|952.4|941.6|1
1647876570000|2022-03-21 15:29:30|952.02|941.22|951.52|940.72|952.02|941.22|951.4|940.6|3
1647876580000|2022-03-21 15:29:40|951.62|940.82|951.9|941.1|951.9|941.1|951.62|940.82|3
1647876630000|2022-03-21 15:30:30|950.9|940.1|950.9|940.1|950.9|940.1|950.9|940.1|1
1647876680000|2022-03-21 15:31:20|951.32|940.52|951.31|940.51|951.32|940.52|951.31|940.51|2
1647876690000|2022-03-21 15:31:30|951.32|940.52|951.32|940.52|951.32|940.52|951.31|940.51|5
1647876710000|2022-03-21 15:31:50|951.4|940.6|952.4|941.6|952.4|941.6|951.4|940.6|6
1647876740000|2022-03-21 15:32:20|952.49|941.69|952.5|941.7|952.5|941.7|952.49|941.69|2
1647876780000|2022-03-21 15:33:00|952.9|942.1|952.9|942.1|952.9|942.1|952.9|942.1|1
1647876830000|2022-03-21 15:33:50|953.08|942.28|953.08|942.28|953.08|942.28|953.08|942.28|1
1647876840000|2022-03-21 15:34:00|953.58|942.78|953.58|942.78|953.58|942.78|953.58|942.78|1
1647876870000|2022-03-21 15:34:30|953.59|942.79|953.59|942.79|953.59|942.79|953.59|942.79|1
1647876880000|2022-03-21 15:34:40|953.58|942.78|953.58|942.78|953.58|942.78|953.58|942.78|1
1647876910000|2022-03-21 15:35:10|953.8|943|953.8|943|953.8|943|953.8|943|1
1647876990000|2022-03-21 15:36:30|953.9|943.1|953.4|942.6|953.9|943.1|953.4|942.6|2
1647877010000|2022-03-21 15:36:50|953.59|942.79|953.9|943.1|953.9|943.1|953.59|942.79|2
1647877020000|2022-03-21 15:37:00|954.4|943.6|954.4|943.6|954.4|943.6|954.4|943.6|1
1647877030000|2022-03-21 15:37:10|954.9|944.1|955.58|944.78|955.58|944.78|954.9|944.1|4
1647877040000|2022-03-21 15:37:20|955.9|945.1|956.4|945.6|956.4|945.6|955.9|945.1|2
1647877070000|2022-03-21 15:37:50|956.64|945.84|956.64|945.84|956.64|945.84|956.64|945.84|1
1647877080000|2022-03-21 15:38:00|956.9|946.1|956.9|946.1|956.9|946.1|956.9|946.1|1
1647877090000|2022-03-21 15:38:10|957.09|946.29|957.84|947.04|957.84|947.04|957.09|946.29|3
1647877120000|2022-03-21 15:38:40|958.11|947.31|958.11|947.31|958.11|947.31|958.11|947.31|1
1647877140000|2022-03-21 15:39:00|958.3|947.5|958.3|947.5|958.3|947.5|958.3|947.5|1
1647877150000|2022-03-21 15:39:10|958.4|947.6|958.4|947.6|958.4|947.6|958.4|947.6|1
1647877250000|2022-03-21 15:40:50|958.9|948.1|958.9|948.1|958.9|948.1|958.9|948.1|1
1647877280000|2022-03-21 15:41:20|959.28|948.48|959.28|948.48|959.28|948.48|959.28|948.48|1
1647877320000|2022-03-21 15:42:00|959.69|948.89|959.69|948.89|959.69|948.89|959.69|948.89|1
1647877350000|2022-03-21 15:42:30|959.68|948.88|959.69|948.89|959.69|948.89|959.68|948.88|2
1647877360000|2022-03-21 15:42:40|958.9|948.1|958.9|948.1|958.9|948.1|958.9|948.1|1
1647877400000|2022-03-21 15:43:20|958.61|947.81|958.61|947.81|958.61|947.81|958.61|947.81|1
1647877430000|2022-03-21 15:43:50|958.4|947.6|958.4|947.6|958.4|947.6|958.4|947.6|1
1647877460000|2022-03-21 15:44:20|958.13|947.33|958.13|947.33|958.13|947.33|958.13|947.33|1
1647877500000|2022-03-21 15:45:00|958.4|947.6|958.4|947.6|958.4|947.6|958.4|947.6|1
1647877510000|2022-03-21 15:45:10|958.04|947.24|958.63|947.83|958.63|947.83|958.04|947.24|3
1647877530000|2022-03-21 15:45:30|958.77|947.97|959.23|948.43|959.23|948.43|958.77|947.97|3
1647877550000|2022-03-21 15:45:50|959.04|948.24|959.04|948.24|959.04|948.24|959.04|948.24|1
1647877590000|2022-03-21 15:46:30|958.4|947.6|958.4|947.6|958.4|947.6|958.4|947.6|1
1647877630000|2022-03-21 15:47:10|957.9|947.1|957.9|947.1|957.9|947.1|957.9|947.1|1
1647877750000|2022-03-21 15:49:10|956.98|946.18|955.48|944.68|956.98|946.18|955.48|944.68|2
1647877800000|2022-03-21 15:50:00|955.9|945.1|955.9|945.1|955.9|945.1|955.9|945.1|1
1647877850000|2022-03-21 15:50:50|955.4|944.6|954.6|943.8|955.4|944.6|954.6|943.8|2
1647877900000|2022-03-21 15:51:40|955.1|944.3|955.4|944.6|955.4|944.6|955.1|944.3|2
1647877980000|2022-03-21 15:53:00|955.66|944.86|955.66|944.86|955.66|944.86|955.66|944.86|1
1647878000000|2022-03-21 15:53:20|955.99|945.19|956.27|945.47|956.27|945.47|955.98|945.18|4
1647878030000|2022-03-21 15:53:50|956.3|945.5|956.3|945.5|956.3|945.5|956.3|945.5|1
1647878050000|2022-03-21 15:54:10|956.69|945.89|956.69|945.89|956.69|945.89|956.69|945.89|1
1647878060000|2022-03-21 15:54:20|956.68|945.88|956.69|945.89|956.69|945.89|956.68|945.88|2
1647878070000|2022-03-21 15:54:30|955.9|945.1|955.9|945.1|955.9|945.1|955.9|945.1|1
1647878120000|2022-03-21 15:55:20|955.73|944.93|955.73|944.93|955.73|944.93|955.73|944.93|1
1647878130000|2022-03-21 15:55:30|955.9|945.1|955.9|945.1|955.9|945.1|955.9|945.1|1
1647878160000|2022-03-21 15:56:00|956|945.2|956|945.2|956|945.2|956|945.2|1
1647878240000|2022-03-21 15:57:20|955.46|944.66|955.46|944.66|955.46|944.66|955.46|944.66|1
1647878250000|2022-03-21 15:57:30|955.9|945.1|955.9|945.1|955.9|945.1|955.9|945.1|1
1647878340000|2022-03-21 15:59:00|956.4|945.6|956.4|945.6|956.4|945.6|956.4|945.6|1
1647878360000|2022-03-21 15:59:20|956.64|945.84|956.65|945.85|956.65|945.85|956.64|945.84|2
1647878400000|2022-03-21 16:00:00|956.9|946.1|956.9|946.1|956.9|946.1|956.9|946.1|1
1647878420000|2022-03-21 16:00:20|957.4|946.6|957.9|947.1|957.9|947.1|957.4|946.6|4
1647878450000|2022-03-21 16:00:50|956.9|946.1|956.9|946.1|956.9|946.1|956.9|946.1|1
1647878460000|2022-03-21 16:01:00|956.4|945.6|956.58|945.78|956.58|945.78|956.4|945.6|3
1647878480000|2022-03-21 16:01:20|956.9|946.1|956.9|946.1|956.9|946.1|956.9|946.1|1
1647878500000|2022-03-21 16:01:40|957.03|946.23|957.04|946.24|957.04|946.24|957.03|946.23|4
1647878510000|2022-03-21 16:01:50|957.09|946.29|956.99|946.19|957.09|946.29|956.99|946.19|2
1647878620000|2022-03-21 16:03:40|957.9|947.1|957.9|947.1|957.9|947.1|957.9|947.1|1
1647878630000|2022-03-21 16:03:50|959.58|948.78|960.08|949.28|960.08|949.28|959.58|948.78|2
1647878650000|2022-03-21 16:04:10|960.9|950.1|960.9|950.1|960.9|950.1|960.9|950.1|1
1647878660000|2022-03-21 16:04:20|961.03|950.23|961.9|951.1|961.9|951.1|961.03|950.23|2
1647878670000|2022-03-21 16:04:30|962.01|951.21|962.01|951.21|962.01|951.21|962.01|951.21|1
1647878690000|2022-03-21 16:04:50|962.11|951.31|962.13|951.33|962.13|951.33|962.11|951.31|2
1647878710000|2022-03-21 16:05:10|962.01|951.21|962.01|951.21|962.01|951.21|962.01|951.21|1
1647878720000|2022-03-21 16:05:20|961.83|951.03|961.73|950.93|961.83|951.03|961.73|950.93|2
1647878730000|2022-03-21 16:05:30|960.9|950.1|960.9|950.1|960.9|950.1|960.9|950.1|1
1647878740000|2022-03-21 16:05:40|960.4|949.6|958.49|947.69|960.4|949.6|958.4|947.6|5
1647878760000|2022-03-21 16:06:00|958.9|948.1|958.9|948.1|958.9|948.1|958.9|948.1|1
1647878780000|2022-03-21 16:06:20|959.01|948.21|959.9|949.1|959.9|949.1|959.01|948.21|3
1647878800000|2022-03-21 16:06:40|960.4|949.6|960.4|949.6|960.4|949.6|960.4|949.6|1
1647878860000|2022-03-21 16:07:40|960.51|949.71|960.52|949.72|960.52|949.72|960.51|949.71|2
1647878890000|2022-03-21 16:08:10|960.9|950.1|960.9|950.1|960.9|950.1|960.9|950.1|1
1647878930000|2022-03-21 16:08:50|961.9|951.1|961.9|951.1|961.9|951.1|961.9|951.1|1
1647879010000|2022-03-21 16:10:10|961.06|950.26|961.07|950.27|961.08|950.28|961.06|950.26|6
1647879060000|2022-03-21 16:11:00|960.94|950.14|960.94|950.14|960.94|950.14|960.94|950.14|1
1647879090000|2022-03-21 16:11:30|960.37|949.57|959.46|948.66|960.37|949.57|959.46|948.66|3
1647879110000|2022-03-21 16:11:50|958.96|948.16|958.96|948.16|958.96|948.16|958.96|948.16|1
1647879130000|2022-03-21 16:12:10|958.69|947.89|958.66|947.86|958.69|947.89|958.66|947.86|2
1647879140000|2022-03-21 16:12:20|958.1|947.3|957.69|946.89|958.1|947.3|957.53|946.73|4
1647879160000|2022-03-21 16:12:40|958.04|947.24|958.25|947.45|958.25|947.45|958.04|947.24|2
1647879270000|2022-03-21 16:14:30|957.9|947.1|957.9|947.1|957.9|947.1|957.9|947.1|1
1647879320000|2022-03-21 16:15:20|957.8|947|957.4|946.6|957.8|947|957.4|946.6|2
1647879330000|2022-03-21 16:15:30|957.11|946.31|957.11|946.31|957.11|946.31|957.11|946.31|1
1647879360000|2022-03-21 16:16:00|955.78|944.98|955.57|944.77|955.78|944.98|955.56|944.76|11
1647879430000|2022-03-21 16:17:10|955.9|945.1|956.27|945.47|956.27|945.47|955.9|945.1|2
1647879440000|2022-03-21 16:17:20|956.4|945.6|956.4|945.6|956.4|945.6|956.4|945.6|1
1647879480000|2022-03-21 16:18:00|956.79|945.99|957.29|946.49|957.29|946.49|956.79|945.99|2
1647879510000|2022-03-21 16:18:30|957.4|946.6|957.4|946.6|957.4|946.6|957.4|946.6|1
1647879520000|2022-03-21 16:18:40|956.4|945.6|956.4|945.6|956.4|945.6|956.4|945.6|1
1647879600000|2022-03-21 16:20:00|955.9|945.1|955.56|944.76|955.9|945.1|955.56|944.76|10
1647879610000|2022-03-21 16:20:10|955.57|944.77|955.57|944.77|955.57|944.77|955.56|944.76|3
1647879620000|2022-03-21 16:20:20|955.7|944.9|955.71|944.91|955.71|944.91|955.7|944.9|2
1647879630000|2022-03-21 16:20:30|955.9|945.1|956.09|945.29|956.09|945.29|955.9|945.1|2
1647879680000|2022-03-21 16:21:20|956.9|946.1|956.9|946.1|956.9|946.1|956.9|946.1|1
1647879740000|2022-03-21 16:22:20|956.56|945.76|956.57|945.77|956.58|945.78|956.56|945.76|4
1647879750000|2022-03-21 16:22:30|956.58|945.78|956.57|945.77|956.58|945.78|956.57|945.77|2
1647879770000|2022-03-21 16:22:50|956.17|945.37|955.56|944.76|956.17|945.37|955.56|944.76|2
1647879780000|2022-03-21 16:23:00|955.57|944.77|955.56|944.76|955.57|944.77|955.56|944.76|4
1647879870000|2022-03-21 16:24:30|955.4|944.6|955.4|944.6|955.4|944.6|955.4|944.6|1
1647879900000|2022-03-21 16:25:00|955.56|944.76|955.56|944.76|955.56|944.76|955.56|944.76|1
1647879950000|2022-03-21 16:25:50|955.57|944.77|955.68|944.88|955.68|944.88|955.57|944.77|3
1647879990000|2022-03-21 16:26:30|956.18|945.38|956.6|945.8|956.6|945.8|956.18|945.38|3
1647880010000|2022-03-21 16:26:50|957.1|946.3|957.65|946.85|957.65|946.85|957.1|946.3|4
1647880020000|2022-03-21 16:27:00|958.15|947.35|958.15|947.35|958.15|947.35|958.15|947.35|1
1647880100000|2022-03-21 16:28:20|958.65|947.85|959.49|948.69|959.49|948.69|958.65|947.85|2
1647880130000|2022-03-21 16:28:50|958.99|948.19|958.99|948.19|958.99|948.19|958.99|948.19|1
1647880160000|2022-03-21 16:29:20|957.9|947.1|957.4|946.6|957.9|947.1|957.4|946.6|2
1647880640000|2022-03-21 16:37:20|951.9|941.1|951.9|941.1|951.9|941.1|951.9|941.1|1
1647880690000|2022-03-21 16:38:10|951.62|940.82|951.62|940.82|951.62|940.82|951.62|940.82|1
1647880700000|2022-03-21 16:38:20|944.9|934.1|944.9|934.1|944.9|934.1|944.9|934.1|1
1647880740000|2022-03-21 16:39:00|945.27|934.47|945.46|934.66|945.46|934.66|945.27|934.47|4
1647880750000|2022-03-21 16:39:10|945.47|934.67|945.59|934.79|945.59|934.79|945.47|934.67|2
1647880760000|2022-03-21 16:39:20|945.85|935.05|946.16|935.36|946.16|935.36|945.85|935.05|2
1647880790000|2022-03-21 16:39:50|946.4|935.6|947.16|936.36|947.16|936.36|946.4|935.6|5
1647880800000|2022-03-21 16:40:00|947.4|936.6|947.4|936.6|947.54|936.74|947.4|936.6|3
1647880810000|2022-03-21 16:40:10|947.29|936.49|947.4|936.6|947.4|936.6|947.29|936.49|2
1647880850000|2022-03-21 16:40:50|947.23|936.43|947.3|936.5|947.3|936.5|947.23|936.43|2
1647880870000|2022-03-21 16:41:10|947.27|936.47|947.3|936.5|947.31|936.51|947.27|936.47|3
1647880920000|2022-03-21 16:42:00|947.4|936.6|947.4|936.6|947.4|936.6|947.4|936.6|1
1647880930000|2022-03-21 16:42:10|947.6|936.8|947.9|937.1|947.9|937.1|947.59|936.79|3
1647880960000|2022-03-21 16:42:40|948.4|937.6|948.59|937.79|948.59|937.79|948.4|937.6|3
1647880980000|2022-03-21 16:43:00|948.9|938.1|948.9|938.1|948.9|938.1|948.9|938.1|1
1647881090000|2022-03-21 16:44:50|948.5|937.7|948.5|937.7|948.5|937.7|948.5|937.7|1
1647881100000|2022-03-21 16:45:00|948.7|937.9|948.5|937.7|948.7|937.9|948.5|937.7|2
1647881110000|2022-03-21 16:45:10|947.86|937.06|947.86|937.06|947.86|937.06|947.86|937.06|1
1647881130000|2022-03-21 16:45:30|947.9|937.1|947.9|937.1|947.9|937.1|947.9|937.1|1
1647881140000|2022-03-21 16:45:40|948.05|937.25|948.05|937.25|948.05|937.25|948.05|937.25|1
1647881150000|2022-03-21 16:45:50|948.27|937.47|948.27|937.47|948.27|937.47|948.27|937.47|1
1647881170000|2022-03-21 16:46:10|947.9|937.1|947.9|937.1|947.9|937.1|947.9|937.1|1
1647881210000|2022-03-21 16:46:50|947.06|936.26|946.51|935.71|947.06|936.26|946.51|935.71|3
1647881230000|2022-03-21 16:47:10|946.4|935.6|946.4|935.6|946.4|935.6|946.4|935.6|1
1647881330000|2022-03-21 16:48:50|946.9|936.1|946.9|936.1|946.9|936.1|946.9|936.1|1
1647881370000|2022-03-21 16:49:30|947.4|936.6|947.54|936.74|947.54|936.74|947.4|936.6|2
1647881400000|2022-03-21 16:50:00|947.52|936.72|947.52|936.72|947.52|936.72|947.52|936.72|1
1647881410000|2022-03-21 16:50:10|947.43|936.63|947.43|936.63|947.43|936.63|947.43|936.63|1
1647881470000|2022-03-21 16:51:10|947.02|936.22|947.02|936.22|947.02|936.22|947.02|936.22|1
1647881480000|2022-03-21 16:51:20|945.9|935.1|945.58|934.78|945.9|935.1|945.58|934.78|2
1647881490000|2022-03-21 16:51:30|945.59|934.79|945.58|934.78|945.59|934.79|945.58|934.78|2
1647881500000|2022-03-21 16:51:40|945.59|934.79|945.66|934.86|945.66|934.86|945.59|934.79|2
1647881510000|2022-03-21 16:51:50|945.58|934.78|945.81|935.01|945.81|935.01|945.58|934.78|2
1647881550000|2022-03-21 16:52:30|944.9|934.1|944.9|934.1|944.9|934.1|944.9|934.1|1
1647881580000|2022-03-21 16:53:00|944.01|933.21|943.5|932.7|944.01|933.21|943.49|932.69|4
1647881590000|2022-03-21 16:53:10|943.56|932.76|944.22|933.42|944.22|933.42|943.56|932.76|3
1647881600000|2022-03-21 16:53:20|943.9|933.1|943.9|933.1|943.9|933.1|943.9|933.1|1
1647881620000|2022-03-21 16:53:40|943.4|932.6|942.64|931.84|943.4|932.6|942.64|931.84|2
1647881650000|2022-03-21 16:54:10|942.4|931.6|942.4|931.6|942.4|931.6|942.4|931.6|1
1647881670000|2022-03-21 16:54:30|941.73|930.93|941.22|930.42|941.73|930.93|941.22|930.42|3
1647881690000|2022-03-21 16:54:50|941.4|930.6|941.4|930.6|941.4|930.6|941.4|930.6|1
1647881710000|2022-03-21 16:55:10|941.62|930.82|942.24|931.44|942.24|931.44|941.62|930.82|4
1647881750000|2022-03-21 16:55:50|942.4|931.6|942.4|931.6|942.4|931.6|942.4|931.6|1
1647881790000|2022-03-21 16:56:30|942.9|932.1|942.9|932.1|942.9|932.1|942.9|932.1|1
1647881820000|2022-03-21 16:57:00|942.63|931.83|942.63|931.83|942.63|931.83|942.63|931.83|1
1647881830000|2022-03-21 16:57:10|942.64|931.84|942.64|931.84|942.64|931.84|942.64|931.84|1
1647881890000|2022-03-21 16:58:10|942.14|931.34|941.83|931.03|942.14|931.34|941.83|931.03|2
1647881910000|2022-03-21 16:58:30|941.55|930.75|941.55|930.75|941.55|930.75|941.55|930.75|1
1647881920000|2022-03-21 16:58:40|941.9|931.1|942.14|931.34|942.14|931.34|941.9|931.1|2
1647881930000|2022-03-21 16:58:50|941.78|930.98|941.78|930.98|941.78|930.98|941.78|930.98|1
1647881950000|2022-03-21 16:59:10|941.05|930.25|940.87|930.07|941.05|930.25|940.87|930.07|2
1647882000000|2022-03-21 17:00:00|940.86|930.06|940.86|930.06|940.86|930.06|940.86|930.06|1
1647882010000|2022-03-21 17:00:10|940.9|930.1|941.34|930.54|941.34|930.54|940.9|930.1|3
1647882020000|2022-03-21 17:00:20|941.29|930.49|941.29|930.49|941.29|930.49|941.29|930.49|1
1647882060000|2022-03-21 17:01:00|941.28|930.48|941.28|930.48|941.28|930.48|941.28|930.48|1
1647882110000|2022-03-21 17:01:50|941.19|930.39|941.19|930.39|941.19|930.39|941.19|930.39|1
1647882120000|2022-03-21 17:02:00|940.71|929.91|940.71|929.91|940.71|929.91|940.71|929.91|1
1647882130000|2022-03-21 17:02:10|940.7|929.9|940.82|930.02|940.82|930.02|940.7|929.9|2
1647882140000|2022-03-21 17:02:20|938.9|928.1|938.9|928.1|938.9|928.1|938.9|928.1|1
1647882150000|2022-03-21 17:02:30|939.16|928.36|939.15|928.35|939.16|928.36|939.15|928.35|4
1647882160000|2022-03-21 17:02:40|939.16|928.36|939.4|928.6|939.4|928.6|939.15|928.35|8
1647882170000|2022-03-21 17:02:50|939.79|928.99|939.79|928.99|939.79|928.99|939.79|928.99|1
1647882240000|2022-03-21 17:04:00|940.47|929.67|940.59|929.79|940.59|929.79|940.47|929.67|3
1647882320000|2022-03-21 17:05:20|939.9|929.1|938.9|928.1|939.9|929.1|938.9|928.1|2
1647882330000|2022-03-21 17:05:30|938.58|927.78|939.4|928.6|939.4|928.6|938.49|927.69|7
1647882340000|2022-03-21 17:05:40|939.9|929.1|940.4|929.6|940.4|929.6|939.9|929.1|2
1647882370000|2022-03-21 17:06:10|940.9|930.1|940.9|930.1|940.9|930.1|940.9|930.1|1
1647882380000|2022-03-21 17:06:20|941.4|930.6|941.4|930.6|941.4|930.6|941.4|930.6|1
1647882390000|2022-03-21 17:06:30|941.49|930.69|941.5|930.7|941.5|930.7|941.49|930.69|2
1647882410000|2022-03-21 17:06:50|941.12|930.32|940.65|929.85|941.12|930.32|940.62|929.82|5
1647882420000|2022-03-21 17:07:00|941|930.2|941|930.2|941|930.2|941|930.2|1
1647882430000|2022-03-21 17:07:10|941.25|930.45|941.4|930.6|941.4|930.6|941.25|930.45|2
1647882490000|2022-03-21 17:08:10|941.49|930.69|941.49|930.69|941.49|930.69|941.49|930.69|1
1647882500000|2022-03-21 17:08:20|941.52|930.72|941.53|930.73|941.53|930.73|941.52|930.72|2
1647882540000|2022-03-21 17:09:00|941.82|931.02|939.4|928.6|941.82|931.02|939.4|928.6|4
1647882570000|2022-03-21 17:09:30|940.09|929.29|940.09|929.29|940.09|929.29|940.09|929.29|1
1647882600000|2022-03-21 17:10:00|940.77|929.97|941.27|930.47|941.27|930.47|940.77|929.97|2
1647882630000|2022-03-21 17:10:30|940.77|929.97|940.4|929.6|940.77|929.97|940.4|929.6|2
1647882680000|2022-03-21 17:11:20|940.27|929.47|940.27|929.47|940.27|929.47|940.27|929.47|1
1647882690000|2022-03-21 17:11:30|940.4|929.6|940.5|929.7|940.5|929.7|940.4|929.6|2
1647882710000|2022-03-21 17:11:50|940.9|930.1|940.9|930.1|940.9|930.1|940.9|930.1|1
1647882720000|2022-03-21 17:12:00|941.31|930.51|941.31|930.51|941.31|930.51|941.31|930.51|1
1647882740000|2022-03-21 17:12:20|941.14|930.34|941.14|930.34|941.14|930.34|941.14|930.34|1
1647882750000|2022-03-21 17:12:30|939.9|929.1|939.9|929.1|939.9|929.1|939.9|929.1|1
1647882820000|2022-03-21 17:13:40|940.3|929.5|940.74|929.94|940.74|929.94|940.3|929.5|3
1647882870000|2022-03-21 17:14:30|939.9|929.1|939.9|929.1|939.9|929.1|939.9|929.1|1
1647882890000|2022-03-21 17:14:50|939.53|928.73|939.53|928.73|939.53|928.73|939.53|928.73|1
1647882950000|2022-03-21 17:15:50|939.37|928.57|939.37|928.57|939.37|928.57|939.37|928.57|1
1647882980000|2022-03-21 17:16:20|938.74|927.94|938.87|928.07|938.87|928.07|938.74|927.94|2
1647883060000|2022-03-21 17:17:40|938.02|927.22|938.02|927.22|938.02|927.22|938.02|927.22|1
1647883130000|2022-03-21 17:18:50|936.94|926.14|936.9|926.1|936.94|926.14|936.9|926.1|2
1647883140000|2022-03-21 17:19:00|936.82|926.02|936.82|926.02|936.82|926.02|936.82|926.02|1
1647883150000|2022-03-21 17:19:10|936.9|926.1|936.9|926.1|936.9|926.1|936.9|926.1|1
1647883250000|2022-03-21 17:20:50|936.99|926.19|937|926.2|937|926.2|936.99|926.19|2
1647883260000|2022-03-21 17:21:00|937.5|926.7|937.59|926.79|937.59|926.79|937.5|926.7|3
1647883290000|2022-03-21 17:21:30|938.13|927.33|938.63|927.83|938.63|927.83|938.13|927.33|2
1647883400000|2022-03-21 17:23:20|938.98|928.18|939.75|928.95|939.75|928.95|938.98|928.18|2
1647883420000|2022-03-21 17:23:40|939.9|929.1|939.9|929.1|939.9|929.1|939.9|929.1|1
1647883520000|2022-03-21 17:25:20|940.24|929.44|940.74|929.94|940.74|929.94|940.24|929.44|2
1647883550000|2022-03-21 17:25:50|940.9|930.1|940.9|930.1|940.9|930.1|940.9|930.1|1
1647883650000|2022-03-21 17:27:30|940.4|929.6|939.58|928.78|940.4|929.6|939.58|928.78|2
1647883660000|2022-03-21 17:27:40|939.72|928.92|939.73|928.93|939.73|928.93|939.72|928.92|2
1647883670000|2022-03-21 17:27:50|940.03|929.23|940.2|929.4|940.2|929.4|940.03|929.23|2
1647883710000|2022-03-21 17:28:30|940.32|929.52|940.4|929.6|940.4|929.6|940.32|929.52|2
1647883740000|2022-03-21 17:29:00|940.56|929.76|940.56|929.76|940.56|929.76|940.56|929.76|1
1647883750000|2022-03-21 17:29:10|940.97|930.17|941.31|930.51|941.31|930.51|940.97|930.17|2
1647883760000|2022-03-21 17:29:20|941.4|930.6|941.71|930.91|941.71|930.91|941.4|930.6|3
1647883770000|2022-03-21 17:29:30|941.52|930.72|941.52|930.72|941.52|930.72|941.52|930.72|1
1647883800000|2022-03-21 17:30:00|941.93|931.13|942.4|931.6|942.4|931.6|941.93|931.13|3
1647883820000|2022-03-21 17:30:20|942.9|932.1|943.4|932.6|943.4|932.6|942.9|932.1|2
1647883870000|2022-03-21 17:31:10|942.9|932.1|942.9|932.1|942.9|932.1|942.9|932.1|1
1647883930000|2022-03-21 17:32:10|943.4|932.6|943.4|932.6|943.4|932.6|943.4|932.6|1
1647883940000|2022-03-21 17:32:20|943.5|932.7|943.51|932.71|943.52|932.72|943.5|932.7|4
1647883950000|2022-03-21 17:32:30|943.9|933.1|944.06|933.26|944.06|933.26|943.9|933.1|2
1647883960000|2022-03-21 17:32:40|944.07|933.27|944.57|933.77|944.57|933.77|944.06|933.26|8
1647883970000|2022-03-21 17:32:50|944.56|933.76|944.56|933.76|944.56|933.76|944.56|933.76|1
1647884010000|2022-03-21 17:33:30|943.9|933.1|943.9|933.1|943.9|933.1|943.9|933.1|1
1647884450000|2022-03-21 17:40:50|943.4|932.6|942.9|932.1|943.4|932.6|942.9|932.1|2
1647884480000|2022-03-21 17:41:20|943.05|932.25|943.06|932.26|943.06|932.26|943.05|932.25|2
1647884520000|2022-03-21 17:42:00|943.56|932.76|944.06|933.26|944.06|933.26|943.56|932.76|3
1647884570000|2022-03-21 17:42:50|943.9|933.1|943.64|932.84|943.9|933.1|943.64|932.84|3
1647884590000|2022-03-21 17:43:10|942.64|931.84|942.4|931.6|942.64|931.84|942.4|931.6|2
1647884670000|2022-03-21 17:44:30|941.9|931.1|941.9|931.1|941.9|931.1|941.9|931.1|1
1647884680000|2022-03-21 17:44:40|942.16|931.36|942.16|931.36|942.16|931.36|942.16|931.36|1
1647884700000|2022-03-21 17:45:00|942.35|931.55|942.35|931.55|942.35|931.55|942.35|931.55|1
1647884740000|2022-03-21 17:45:40|941.9|931.1|941.9|931.1|941.9|931.1|941.9|931.1|1
1647884790000|2022-03-21 17:46:30|941.13|930.33|940.58|929.78|941.13|930.33|940.49|929.69|7
1647884820000|2022-03-21 17:47:00|940.89|930.09|940.89|930.09|940.89|930.09|940.89|930.09|1
1647884830000|2022-03-21 17:47:10|941.31|930.51|941.32|930.52|941.32|930.52|941.31|930.51|2
1647884920000|2022-03-21 17:48:40|942.01|931.21|942.53|931.73|942.53|931.73|942.01|931.21|2
1647884930000|2022-03-21 17:48:50|942.9|932.1|943.4|932.6|943.4|932.6|942.9|932.1|2
1647884940000|2022-03-21 17:49:00|942.9|932.1|942.9|932.1|942.9|932.1|942.9|932.1|1
1647885010000|2022-03-21 17:50:10|943.02|932.22|943.52|932.72|943.52|932.72|943.02|932.22|4
1647885060000|2022-03-21 17:51:00|944.02|933.22|944.51|933.71|944.51|933.71|944.02|933.22|2
1647885320000|2022-03-21 17:55:20|944.65|933.85|944.6|933.8|944.65|933.85|944.6|933.8|2
1647885600000|2022-03-21 18:00:00|945.18|934.38|948.4|937.6|948.4|937.6|945.18|934.38|6
1647885610000|2022-03-21 18:00:10|948.51|937.71|948.51|937.71|948.51|937.71|948.51|937.71|1
1647885620000|2022-03-21 18:00:20|948.4|937.6|948.4|937.6|948.4|937.6|948.4|937.6|1
1647885640000|2022-03-21 18:00:40|948.29|937.49|948.29|937.49|948.29|937.49|948.29|937.49|1
1647885650000|2022-03-21 18:00:50|947.79|936.99|947.79|936.99|947.79|936.99|947.79|936.99|1
1647885660000|2022-03-21 18:01:00|947.29|936.49|946.4|935.6|947.29|936.49|946.4|935.6|2
1647885680000|2022-03-21 18:01:20|945.9|935.1|945.52|934.72|945.9|935.1|945.52|934.72|2
1647885700000|2022-03-21 18:01:40|945.85|935.05|946.4|935.6|946.4|935.6|945.85|935.05|3
1647885780000|2022-03-21 18:03:00|946.57|935.77|947.1|936.3|947.1|936.3|946.57|935.77|3
1647885860000|2022-03-21 18:04:20|947.26|936.46|947.27|936.47|947.27|936.47|947.26|936.46|2
1647885910000|2022-03-21 18:05:10|946.4|935.6|946.4|935.6|946.4|935.6|946.4|935.6|1
1647885970000|2022-03-21 18:06:10|946.31|935.51|946.31|935.51|946.31|935.51|946.31|935.51|1
1647885980000|2022-03-21 18:06:20|945.9|935.1|945.64|934.84|945.9|935.1|945.64|934.84|2
1647885990000|2022-03-21 18:06:30|945.4|934.6|945.49|934.69|945.49|934.69|945.4|934.6|2
1647886010000|2022-03-21 18:06:50|945.4|934.6|945.4|934.6|945.4|934.6|945.4|934.6|1
1647886040000|2022-03-21 18:07:20|945.6|934.8|945.6|934.8|945.6|934.8|945.6|934.8|1
1647886050000|2022-03-21 18:07:30|945.61|934.81|945.61|934.81|945.61|934.81|945.61|934.81|1
1647886060000|2022-03-21 18:07:40|945.6|934.8|945.4|934.6|945.6|934.8|945.4|934.6|4
1647886070000|2022-03-21 18:07:50|945.13|934.33|945.13|934.33|945.13|934.33|945.13|934.33|1
1647886080000|2022-03-21 18:08:00|944.9|934.1|944.9|934.1|944.9|934.1|944.9|934.1|1
1647886120000|2022-03-21 18:08:40|945.4|934.6|945.4|934.6|945.4|934.6|945.4|934.6|1
1647886140000|2022-03-21 18:09:00|945.19|934.39|945.19|934.39|945.19|934.39|945.19|934.39|1
1647886160000|2022-03-21 18:09:20|944.96|934.16|944.96|934.16|944.96|934.16|944.96|934.16|1
1647886230000|2022-03-21 18:10:30|944.57|933.77|944.07|933.27|944.57|933.77|944.07|933.27|2
1647886280000|2022-03-21 18:11:20|944.4|933.6|944.4|933.6|944.4|933.6|944.4|933.6|1
1647886320000|2022-03-21 18:12:00|944.11|933.31|944.11|933.31|944.11|933.31|944.11|933.31|1
1647886340000|2022-03-21 18:12:20|944.21|933.41|944.3|933.5|944.3|933.5|944.21|933.41|2
1647886450000|2022-03-21 18:14:10|944.09|933.29|944.09|933.29|944.09|933.29|944.09|933.29|1
1647886520000|2022-03-21 18:15:20|943.69|932.89|943.69|932.89|943.69|932.89|943.69|932.89|1
1647886550000|2022-03-21 18:15:50|942.64|931.84|942.63|931.83|942.64|931.84|942.63|931.83|2
1647886590000|2022-03-21 18:16:30|942.58|931.78|942.59|931.79|942.59|931.79|942.58|931.78|2
1647886610000|2022-03-21 18:16:50|941.99|931.19|941.99|931.19|941.99|931.19|941.99|931.19|1
1647886660000|2022-03-21 18:17:40|941.62|930.82|941.62|930.82|941.62|930.82|941.62|930.82|1
1647886680000|2022-03-21 18:18:00|941.21|930.41|941.21|930.41|941.21|930.41|941.21|930.41|1
1647886730000|2022-03-21 18:18:50|941.22|930.42|941.22|930.42|941.22|930.42|941.22|930.42|1
1647886830000|2022-03-21 18:20:30|941.21|930.41|941.21|930.41|941.21|930.41|941.21|930.41|1
1647886980000|2022-03-21 18:23:00|941.4|930.6|941.4|930.6|941.4|930.6|941.4|930.6|1
1647887100000|2022-03-21 18:25:00|941.49|930.69|941.58|930.78|941.58|930.78|941.49|930.69|2
1647887130000|2022-03-21 18:25:30|941.93|931.13|941.93|931.13|941.93|931.13|941.93|931.13|1
1647887180000|2022-03-21 18:26:20|942.25|931.45|942.25|931.45|942.25|931.45|942.25|931.45|1
1647887220000|2022-03-21 18:27:00|942.4|931.6|942.9|932.1|942.9|932.1|942.4|931.6|3
1647887240000|2022-03-21 18:27:20|942.99|932.19|943.49|932.69|943.49|932.69|942.99|932.19|2
1647887250000|2022-03-21 18:27:30|943.5|932.7|943.49|932.69|943.59|932.79|943.49|932.69|6
1647887270000|2022-03-21 18:27:50|943.5|932.7|943.5|932.7|943.5|932.7|943.49|932.69|3
1647887280000|2022-03-21 18:28:00|943.49|932.69|943.5|932.7|943.5|932.7|943.49|932.69|4
1647887290000|2022-03-21 18:28:10|943.49|932.69|943.5|932.7|943.59|932.79|943.49|932.69|11
1647887300000|2022-03-21 18:28:20|943.49|932.69|943.49|932.69|943.5|932.7|943.49|932.69|9
1647887310000|2022-03-21 18:28:30|943.74|932.94|943.9|933.1|943.9|933.1|943.74|932.94|3
1647887330000|2022-03-21 18:28:50|944.04|933.24|944.04|933.24|944.04|933.24|944.04|933.24|1
1647887370000|2022-03-21 18:29:30|943.9|933.1|943.9|933.1|943.9|933.1|943.9|933.1|1
1647887380000|2022-03-21 18:29:40|944.4|933.6|945.2|934.4|945.2|934.4|944.4|933.6|3
1647887400000|2022-03-21 18:30:00|945.37|934.57|946.07|935.27|946.07|935.27|945.37|934.57|3
1647887410000|2022-03-21 18:30:10|946.77|935.97|946.77|935.97|946.77|935.97|946.77|935.97|1
1647887470000|2022-03-21 18:31:10|946.5|935.7|946.5|935.7|946.5|935.7|946.5|935.7|1
1647887480000|2022-03-21 18:31:20|946.49|935.69|946.49|935.69|946.49|935.69|946.49|935.69|1
1647887540000|2022-03-21 18:32:20|946.58|935.78|946.58|935.78|946.58|935.78|946.58|935.78|1
1647887550000|2022-03-21 18:32:30|946.73|935.93|947.05|936.25|947.05|936.25|946.73|935.93|2
1647887560000|2022-03-21 18:32:40|946.9|936.1|946.52|935.72|946.9|936.1|946.5|935.7|3
1647887610000|2022-03-21 18:33:30|946.49|935.69|946.49|935.69|946.49|935.69|946.49|935.69|1
1647887670000|2022-03-21 18:34:30|946.32|935.52|946.32|935.52|946.32|935.52|946.32|935.52|1
1647887680000|2022-03-21 18:34:40|946.1|935.3|945.99|935.19|946.1|935.3|945.99|935.19|2
1647887700000|2022-03-21 18:35:00|946.01|935.21|946.2|935.4|946.2|935.4|946.01|935.21|3
1647887730000|2022-03-21 18:35:30|946.09|935.29|946.09|935.29|946.09|935.29|946.09|935.29|1
1647887760000|2022-03-21 18:36:00|945.84|935.04|945.65|934.85|945.84|935.04|945.65|934.85|2
1647887780000|2022-03-21 18:36:20|945.63|934.83|945.63|934.83|945.63|934.83|945.63|934.83|1
1647887800000|2022-03-21 18:36:40|945.13|934.33|944.9|934.1|945.13|934.33|944.9|934.1|2
1647887810000|2022-03-21 18:36:50|944.99|934.19|945|934.2|945|934.2|944.99|934.19|4
1647887820000|2022-03-21 18:37:00|944.99|934.19|945|934.2|945|934.2|944.99|934.19|4
1647887830000|2022-03-21 18:37:10|944.99|934.19|945.9|935.1|945.9|935.1|944.99|934.19|9
1647887920000|2022-03-21 18:38:40|945.53|934.73|945.28|934.48|945.53|934.73|945.28|934.48|5
1647887930000|2022-03-21 18:38:50|945.29|934.49|945.29|934.49|945.29|934.49|945.28|934.48|5
1647887940000|2022-03-21 18:39:00|945.28|934.48|945.29|934.49|945.29|934.49|945.28|934.48|4
1647887950000|2022-03-21 18:39:10|945.28|934.48|945.29|934.49|945.29|934.49|945.28|934.48|6
1647887960000|2022-03-21 18:39:20|945.28|934.48|945.29|934.49|945.29|934.49|945.28|934.48|6
1647887970000|2022-03-21 18:39:30|945.3|934.5|945.28|934.48|945.3|934.5|945.28|934.48|7
1647887980000|2022-03-21 18:39:40|944.9|934.1|944.9|934.1|944.9|934.1|944.9|934.1|1
1647887990000|2022-03-21 18:39:50|944.57|933.77|944.07|933.27|944.57|933.77|944.07|933.27|2
1647888010000|2022-03-21 18:40:10|943.43|932.63|943.43|932.63|943.43|932.63|943.43|932.63|1
1647888020000|2022-03-21 18:40:20|943.27|932.47|943.27|932.47|943.28|932.48|943.26|932.46|5
1647888030000|2022-03-21 18:40:30|943.28|932.48|943.27|932.47|943.28|932.48|943.27|932.47|10
1647888040000|2022-03-21 18:40:40|943.26|932.46|943.27|932.47|943.28|932.48|943.26|932.46|14
1647888050000|2022-03-21 18:40:50|943.28|932.48|943.27|932.47|943.28|932.48|943.26|932.46|20
1647888060000|2022-03-21 18:41:00|943.28|932.48|943.9|933.1|943.9|933.1|943.27|932.47|8
1647888090000|2022-03-21 18:41:30|944.4|933.6|944.4|933.6|944.4|933.6|944.4|933.6|1
1647888100000|2022-03-21 18:41:40|943.9|933.1|943.9|933.1|943.9|933.1|943.9|933.1|1
1647888110000|2022-03-21 18:41:50|943.55|932.75|943.55|932.75|943.55|932.75|943.55|932.75|1
1647888140000|2022-03-21 18:42:20|943.05|932.25|943.05|932.25|943.05|932.25|943.05|932.25|1
1647888150000|2022-03-21 18:42:30|942.58|931.78|942.59|931.79|942.59|931.79|942.58|931.78|6
1647888160000|2022-03-21 18:42:40|942.58|931.78|942.7|931.9|942.7|931.9|942.58|931.78|4
1647888170000|2022-03-21 18:42:50|942.99|932.19|943.5|932.7|943.5|932.7|942.99|932.19|2
1647888180000|2022-03-21 18:43:00|942.9|932.1|942.9|932.1|942.9|932.1|942.9|932.1|1
1647888190000|2022-03-21 18:43:10|943|932.2|943|932.2|943|932.2|943|932.2|1
1647888200000|2022-03-21 18:43:20|942.99|932.19|942.99|932.19|942.99|932.19|942.99|932.19|1
1647888210000|2022-03-21 18:43:30|943|932.2|943|932.2|943|932.2|943|932.2|1
1647888280000|2022-03-21 18:44:40|943.4|932.6|943.4|932.6|943.4|932.6|943.4|932.6|1
1647888290000|2022-03-21 18:44:50|943.41|932.61|943.4|932.6|943.41|932.61|943.4|932.6|4
1647888300000|2022-03-21 18:45:00|943.39|932.59|943.4|932.6|943.41|932.61|943.39|932.59|10
1647888310000|2022-03-21 18:45:10|943.41|932.61|943.39|932.59|943.41|932.61|943.39|932.59|9
1647888400000|2022-03-21 18:46:40|942.9|932.1|942.9|932.1|942.9|932.1|942.9|932.1|1
1647888430000|2022-03-21 18:47:10|942.4|931.6|942.4|931.6|942.4|931.6|942.4|931.6|1
1647888440000|2022-03-21 18:47:20|941.49|930.69|941.49|930.69|941.49|930.69|941.49|930.69|1
1647888460000|2022-03-21 18:47:40|941.57|930.77|941.58|930.78|941.58|930.78|941.49|930.69|4
1647888480000|2022-03-21 18:48:00|941.59|930.79|941.59|930.79|941.59|930.79|941.58|930.78|11
1647888490000|2022-03-21 18:48:10|941.58|930.78|941.51|930.71|941.59|930.79|941.51|930.71|3
1647888500000|2022-03-21 18:48:20|941.5|930.7|941.5|930.7|941.52|930.72|941.49|930.69|5
1647888540000|2022-03-21 18:49:00|940.9|930.1|940.9|930.1|940.9|930.1|940.9|930.1|1
1647888630000|2022-03-21 18:50:30|941.15|930.35|941.15|930.35|941.15|930.35|941.15|930.35|1
1647888680000|2022-03-21 18:51:20|941.65|930.85|941.65|930.85|941.65|930.85|941.65|930.85|1
1647888710000|2022-03-21 18:51:50|940.9|930.1|940.9|930.1|940.9|930.1|940.9|930.1|1
1647888790000|2022-03-21 18:53:10|940.71|929.91|940.46|929.66|940.71|929.91|940.46|929.66|6
1647888800000|2022-03-21 18:53:20|940.47|929.67|940.46|929.66|940.47|929.67|940.46|929.66|2
1647888870000|2022-03-21 18:54:30|939.9|929.1|939.9|929.1|939.9|929.1|939.9|929.1|1
1647888910000|2022-03-21 18:55:10|939.25|928.45|938.75|927.95|939.25|928.45|938.75|927.95|2
1647888920000|2022-03-21 18:55:20|939.15|928.35|939.4|928.6|939.4|928.6|939.15|928.35|3
1647889020000|2022-03-21 18:57:00|939.32|928.52|939.32|928.52|939.32|928.52|939.32|928.52|1
1647889090000|2022-03-21 18:58:10|938.9|928.1|938.9|928.1|938.9|928.1|938.9|928.1|1
1647889110000|2022-03-21 18:58:30|938.69|927.89|938.7|927.9|938.7|927.9|938.69|927.89|2
1647889140000|2022-03-21 18:59:00|938.69|927.89|938.69|927.89|938.69|927.89|938.69|927.89|1
1647889180000|2022-03-21 18:59:40|937.9|927.1|937.9|927.1|937.9|927.1|937.9|927.1|1
1647889230000|2022-03-21 19:00:30|936.9|926.1|936.9|926.1|936.9|926.1|936.9|926.1|1
1647889300000|2022-03-21 19:01:40|937.29|926.49|937.5|926.7|937.5|926.7|937.29|926.49|2
1647889340000|2022-03-21 19:02:20|937.37|926.57|937.42|926.62|937.42|926.62|937.37|926.57|2
1647889390000|2022-03-21 19:03:10|937.37|926.57|937.53|926.73|937.53|926.73|937.37|926.57|5
1647889400000|2022-03-21 19:03:20|937.65|926.85|937.65|926.85|937.65|926.85|937.65|926.85|1
1647889410000|2022-03-21 19:03:30|938.15|927.35|938.6|927.8|938.6|927.8|938.15|927.35|2
1647889440000|2022-03-21 19:04:00|939.1|928.3|939.1|928.3|939.1|928.3|939.1|928.3|1
1647889580000|2022-03-21 19:06:20|939.12|928.32|938.62|927.82|939.12|928.32|938.62|927.82|2
1647889650000|2022-03-21 19:07:30|938.29|927.49|938.29|927.49|938.29|927.49|938.29|927.49|1
1647889690000|2022-03-21 19:08:10|936.9|926.1|936.9|926.1|936.9|926.1|936.9|926.1|1
1647889750000|2022-03-21 19:09:10|936.4|925.6|936.4|925.6|936.4|925.6|936.4|925.6|1
1647889770000|2022-03-21 19:09:30|935.4|924.6|935.4|924.6|935.4|924.6|935.4|924.6|1
1647889780000|2022-03-21 19:09:40|934.9|924.1|935.66|924.86|935.67|924.87|934.9|924.1|4
1647890030000|2022-03-21 19:13:50|935.86|925.06|935.86|925.06|935.86|925.06|935.86|925.06|1
1647890120000|2022-03-21 19:15:20|935.9|925.1|935.86|925.06|935.9|925.1|935.86|925.06|2
1647890160000|2022-03-21 19:16:00|934.9|924.1|934.9|924.1|934.9|924.1|934.9|924.1|1
1647890190000|2022-03-21 19:16:30|935.36|924.56|935.36|924.56|935.36|924.56|935.36|924.56|1
1647890220000|2022-03-21 19:17:00|935.86|925.06|935.86|925.06|935.86|925.06|935.86|925.06|1
1647890240000|2022-03-21 19:17:20|935.66|924.86|935.66|924.86|935.66|924.86|935.66|924.86|1
1647890250000|2022-03-21 19:17:30|935.85|925.05|935.9|925.1|935.9|925.1|935.85|925.05|2
1647890330000|2022-03-21 19:18:50|934.9|924.1|934.9|924.1|934.9|924.1|934.9|924.1|1
1647890380000|2022-03-21 19:19:40|933.9|923.1|933.5|922.7|933.9|923.1|933.5|922.7|3
1647890420000|2022-03-21 19:20:20|933.49|922.69|933.59|922.79|933.59|922.79|933.49|922.69|2
1647890510000|2022-03-21 19:21:50|933.54|922.74|933.55|922.75|933.55|922.75|933.54|922.74|2
1647890550000|2022-03-21 19:22:30|933.58|922.78|933.64|922.84|933.64|922.84|933.58|922.78|3
1647890570000|2022-03-21 19:22:50|933.58|922.78|933.78|922.98|933.78|922.98|933.58|922.78|3
1647890600000|2022-03-21 19:23:20|934.28|923.48|934.67|923.87|934.67|923.87|934.28|923.48|2
1647890610000|2022-03-21 19:23:30|934.68|923.88|934.68|923.88|934.68|923.88|934.68|923.88|1
1647890640000|2022-03-21 19:24:00|934.67|923.87|934.67|923.87|934.67|923.87|934.67|923.87|1
1647890670000|2022-03-21 19:24:30|935|924.2|935.01|924.21|935.02|924.22|935|924.2|6
1647890680000|2022-03-21 19:24:40|934.7|923.9|934.67|923.87|934.7|923.9|934.67|923.87|2
1647890700000|2022-03-21 19:25:00|934.6|923.8|934.6|923.8|934.6|923.8|934.6|923.8|1
1647890710000|2022-03-21 19:25:10|934.66|923.86|934.77|923.97|934.77|923.97|934.66|923.86|3
1647890780000|2022-03-21 19:26:20|934.49|923.69|934.5|923.7|934.5|923.7|934.49|923.69|2
1647890790000|2022-03-21 19:26:30|934.49|923.69|934.5|923.7|934.5|923.7|934.49|923.69|2
1647890830000|2022-03-21 19:27:10|934.49|923.69|934.49|923.69|934.51|923.71|934.49|923.69|7
1647890880000|2022-03-21 19:28:00|934.79|923.99|934.79|923.99|934.79|923.99|934.79|923.99|1
1647890950000|2022-03-21 19:29:10|935.29|924.49|935.59|924.79|935.59|924.79|935.29|924.49|2
1647891000000|2022-03-21 19:30:00|936.4|925.6|936.4|925.6|936.4|925.6|936.4|925.6|1
1647891010000|2022-03-21 19:30:10|935.9|925.1|935.9|925.1|935.9|925.1|935.9|925.1|1
1647891080000|2022-03-21 19:31:20|935.62|924.82|935.53|924.73|935.67|924.87|935.53|924.73|3
1647891100000|2022-03-21 19:31:40|935.32|924.52|934.82|924.02|935.32|924.52|934.82|924.02|2
1647891130000|2022-03-21 19:32:10|934.72|923.92|934.72|923.92|934.72|923.92|934.72|923.92|1
1647891170000|2022-03-21 19:32:50|933.9|923.1|933.9|923.1|933.9|923.1|933.9|923.1|1
1647891220000|2022-03-21 19:33:40|934.18|923.38|934.61|923.81|934.61|923.81|934.18|923.38|2
1647891240000|2022-03-21 19:34:00|934.84|924.04|934.84|924.04|934.84|924.04|934.84|924.04|1
1647891300000|2022-03-21 19:35:00|935.06|924.26|935.57|924.77|935.57|924.77|935.06|924.26|7
1647891310000|2022-03-21 19:35:10|935.86|925.06|935.86|925.06|935.86|925.06|935.86|925.06|1
1647891330000|2022-03-21 19:35:30|935.9|925.1|935.9|925.1|935.9|925.1|935.9|925.1|1
1647891390000|2022-03-21 19:36:30|936.4|925.6|936.4|925.6|936.4|925.6|936.4|925.6|1
1647891400000|2022-03-21 19:36:40|936.9|926.1|936.9|926.1|936.9|926.1|936.9|926.1|1
1647891440000|2022-03-21 19:37:20|937.36|926.56|937.86|927.06|937.86|927.06|937.36|926.56|2
1647891650000|2022-03-21 19:40:50|938.4|927.6|938.9|928.1|938.9|928.1|938.4|927.6|2
1647891670000|2022-03-21 19:41:10|939.27|928.47|939.27|928.47|939.27|928.47|939.27|928.47|1
1647891690000|2022-03-21 19:41:30|939.82|929.02|939.82|929.02|939.82|929.02|939.82|929.02|1
1647891700000|2022-03-21 19:41:40|939.83|929.03|939.83|929.03|939.83|929.03|939.83|929.03|1
1647891720000|2022-03-21 19:42:00|940.07|929.27|940.07|929.27|940.07|929.27|940.07|929.27|1
1647891730000|2022-03-21 19:42:10|940.32|929.52|940.34|929.54|940.34|929.54|940.32|929.52|3
1647891800000|2022-03-21 19:43:20|940.09|929.29|940.09|929.29|940.09|929.29|940.09|929.29|1
1647891810000|2022-03-21 19:43:30|938.72|927.92|938.72|927.92|938.72|927.92|938.72|927.92|1
1647891820000|2022-03-21 19:43:40|938.73|927.93|938.72|927.92|938.73|927.93|938.72|927.92|2
1647891970000|2022-03-21 19:46:10|937.9|927.1|937.9|927.1|937.9|927.1|937.9|927.1|1
1647892050000|2022-03-21 19:47:30|937.57|926.77|937.57|926.77|937.57|926.77|937.57|926.77|1
1647892090000|2022-03-21 19:48:10|937.04|926.24|936.55|925.75|937.04|926.24|936.54|925.74|3
1647892160000|2022-03-21 19:49:20|936.05|925.25|935.9|925.1|936.05|925.25|935.9|925.1|2
1647892260000|2022-03-21 19:51:00|936.2|925.4|936.2|925.4|936.2|925.4|936.2|925.4|1
1647892270000|2022-03-21 19:51:10|936.7|925.9|936.7|925.9|936.7|925.9|936.7|925.9|1
1647892300000|2022-03-21 19:51:40|936.9|926.1|936.9|926.1|936.9|926.1|936.9|926.1|1
1647892330000|2022-03-21 19:52:10|935.9|925.1|935.6|924.8|935.9|925.1|935.59|924.79|4
1647892340000|2022-03-21 19:52:20|935.59|924.79|935.59|924.79|935.59|924.79|935.59|924.79|1
1647892380000|2022-03-21 19:53:00|935.68|924.88|935.68|924.88|935.68|924.88|935.68|924.88|1
1647892420000|2022-03-21 19:53:40|935.9|925.1|935.9|925.1|935.9|925.1|935.9|925.1|1
1647892450000|2022-03-21 19:54:10|936.23|925.43|936.73|925.93|936.74|925.94|936.23|925.43|4
1647892530000|2022-03-21 19:55:30|937.09|926.29|937.67|926.87|937.67|926.87|937.09|926.29|2
1647892570000|2022-03-21 19:56:10|938.11|927.31|938.11|927.31|938.11|927.31|938.11|927.31|1
1647892580000|2022-03-21 19:56:20|938.12|927.32|938.62|927.82|938.62|927.82|938.12|927.32|2
1647892650000|2022-03-21 19:57:30|938.9|928.1|938.9|928.1|938.9|928.1|938.9|928.1|1
1647892680000|2022-03-21 19:58:00|938.7|927.9|938.7|927.9|938.7|927.9|938.7|927.9|1
1647892690000|2022-03-21 19:58:10|938.71|927.91|938.71|927.91|938.71|927.91|938.71|927.91|1
1647892880000|2022-03-21 20:01:20|938.4|927.6|938.4|927.6|938.4|927.6|938.4|927.6|1
1647892900000|2022-03-21 20:01:40|938.99|928.19|938.99|928.19|938.99|928.19|938.99|928.19|1
1647892930000|2022-03-21 20:02:10|939.74|928.94|940.23|929.43|940.24|929.44|939.74|928.94|3
1647893040000|2022-03-21 20:04:00|940.49|929.69|940.49|929.69|940.49|929.69|940.49|929.69|1
1647893050000|2022-03-21 20:04:10|941.03|930.23|941.27|930.47|941.27|930.47|941.03|930.23|2
1647893130000|2022-03-21 20:05:30|941.55|930.75|941.55|930.75|941.55|930.75|941.55|930.75|1
1647893160000|2022-03-21 20:06:00|940.9|930.1|940.9|930.1|940.9|930.1|940.9|930.1|1
1647893190000|2022-03-21 20:06:30|940.4|929.6|940.4|929.6|940.4|929.6|940.4|929.6|1
1647893200000|2022-03-21 20:06:40|940.49|929.69|940.5|929.7|940.5|929.7|940.49|929.69|10
1647893210000|2022-03-21 20:06:50|940.49|929.69|940.5|929.7|940.5|929.7|940.49|929.69|10
1647893220000|2022-03-21 20:07:00|940.49|929.69|940.49|929.69|940.5|929.7|940.49|929.69|5
1647893320000|2022-03-21 20:08:40|940.5|929.7|940.5|929.7|940.5|929.7|940.49|929.69|7
1647893330000|2022-03-21 20:08:50|940.49|929.69|940.66|929.86|940.66|929.86|940.49|929.69|7
1647893430000|2022-03-21 20:10:30|941.02|930.22|941.14|930.34|941.14|930.34|941.02|930.22|2
1647893440000|2022-03-21 20:10:40|941.13|930.33|941.14|930.34|941.15|930.35|941.13|930.33|4
1647893600000|2022-03-21 20:13:20|941.64|930.84|941.9|931.1|941.9|931.1|941.64|930.84|2
1647893610000|2022-03-21 20:13:30|942.13|931.33|942.52|931.72|942.63|931.83|942.13|931.33|3
1647893650000|2022-03-21 20:14:10|941.9|931.1|941.9|931.1|941.9|931.1|941.9|931.1|1
1647893750000|2022-03-21 20:15:50|941.4|930.6|940.49|929.69|941.4|930.6|940.49|929.69|5
1647893760000|2022-03-21 20:16:00|940.5|929.7|940.49|929.69|940.5|929.7|940.49|929.69|20
1647893770000|2022-03-21 20:16:10|940.5|929.7|940.49|929.69|940.5|929.7|940.49|929.69|20
1647893780000|2022-03-21 20:16:20|940.5|929.7|940.49|929.69|940.5|929.7|940.49|929.69|18
1647893790000|2022-03-21 20:16:30|940.5|929.7|940.49|929.69|940.5|929.7|940.49|929.69|18
1647893800000|2022-03-21 20:16:40|940.5|929.7|940.49|929.69|940.5|929.7|940.49|929.69|20
1647893810000|2022-03-21 20:16:50|940.5|929.7|940.49|929.69|940.5|929.7|940.49|929.69|20
1647893820000|2022-03-21 20:17:00|940.5|929.7|940.49|929.69|940.5|929.7|940.49|929.69|20
1647893830000|2022-03-21 20:17:10|940.5|929.7|940.49|929.69|940.5|929.7|940.49|929.69|18
1647893850000|2022-03-21 20:17:30|939.99|929.19|939.64|928.84|939.99|929.19|939.64|928.84|2
1647893870000|2022-03-21 20:17:50|939.63|928.83|939.64|928.84|939.65|928.85|939.63|928.83|7
1647894000000|2022-03-21 20:20:00|939.65|928.85|939.64|928.84|939.65|928.85|939.64|928.84|2
1647894060000|2022-03-21 20:21:00|939.9|929.1|939.9|929.1|939.9|929.1|939.9|929.1|1
1647894080000|2022-03-21 20:21:20|940.4|929.6|940.4|929.6|940.4|929.6|940.4|929.6|1
1647894130000|2022-03-21 20:22:10|940.14|929.34|939.64|928.84|940.14|929.34|939.64|928.84|2
1647894150000|2022-03-21 20:22:30|939.14|928.34|939.14|928.34|939.14|928.34|939.14|928.34|1
1647894190000|2022-03-21 20:23:10|938.59|927.79|938.59|927.79|938.59|927.79|938.59|927.79|1
1647894340000|2022-03-21 20:25:40|938.61|927.81|938.61|927.81|938.61|927.81|938.61|927.81|1
1647894370000|2022-03-21 20:26:10|938.65|927.85|938.65|927.85|938.65|927.85|938.65|927.85|1
1647894390000|2022-03-21 20:26:30|938.54|927.74|938.54|927.74|938.54|927.74|938.54|927.74|1
1647894950000|2022-03-21 20:35:50|938.15|927.35|938.15|927.35|938.15|927.35|938.15|927.35|1
1647895330000|2022-03-21 20:42:10|938.07|927.27|938.16|927.36|938.16|927.36|938.07|927.27|2
1647895400000|2022-03-21 20:43:20|938.77|927.97|938.77|927.97|938.77|927.97|938.77|927.97|1
1647895430000|2022-03-21 20:43:50|939.17|928.37|939.18|928.38|939.19|928.39|939.17|928.37|4
1647895640000|2022-03-21 20:47:20|939.02|928.22|939.02|928.22|939.02|928.22|939.02|928.22|1
1647895950000|2022-03-21 20:52:30|938.9|928.1|938.86|928.06|938.9|928.1|938.86|928.06|2
1647896200000|2022-03-21 20:56:40|938.35|927.55|938.35|927.55|938.35|927.55|938.35|927.55|1
1647896360000|2022-03-21 20:59:20|936.9|926.1|936.9|926.1|936.9|926.1|936.9|926.1|1
1647896370000|2022-03-21 20:59:30|936.77|925.97|936.72|925.92|936.77|925.97|936.72|925.92|2
1647896380000|2022-03-21 20:59:40|936.46|925.66|936.25|925.45|936.46|925.66|936.25|925.45|2
1647896410000|2022-03-21 21:00:10|936.46|925.66|936.72|925.92|936.72|925.92|936.46|925.66|2
1647896420000|2022-03-21 21:00:20|936.69|925.89|936.89|926.09|936.89|926.09|936.69|925.89|2
1647896430000|2022-03-21 21:00:30|936.98|926.18|937.62|926.82|937.63|926.83|936.98|926.18|9
1647896440000|2022-03-21 21:00:40|937.63|926.83|937.62|926.82|937.63|926.83|937.62|926.82|10
1647896450000|2022-03-21 21:00:50|937.63|926.83|937.62|926.82|937.63|926.83|937.62|926.82|18
1647896460000|2022-03-21 21:01:00|937.63|926.83|937.63|926.83|937.63|926.83|937.62|926.82|3
1647896480000|2022-03-21 21:01:20|938|927.2|938|927.2|938|927.2|937.99|927.19|9
1647896520000|2022-03-21 21:02:00|937.98|927.18|937.98|927.18|937.98|927.18|937.98|927.18|1
1647896530000|2022-03-21 21:02:10|937.91|927.11|937.15|926.35|937.91|927.11|937.15|926.35|5
1647896540000|2022-03-21 21:02:20|937.16|926.36|936.85|926.05|937.16|926.36|936.85|926.05|4
1647896550000|2022-03-21 21:02:30|936.79|925.99|936.79|925.99|936.79|925.99|936.79|925.99|1
1647896560000|2022-03-21 21:02:40|936.56|925.76|936.35|925.55|936.56|925.76|936.35|925.55|2
1647896580000|2022-03-21 21:03:00|936.34|925.54|936.3|925.5|936.34|925.54|936.3|925.5|11
1647896590000|2022-03-21 21:03:10|935.91|925.11|935.25|924.45|935.91|925.11|935.25|924.45|7
1647896600000|2022-03-21 21:03:20|935.46|924.66|935.68|924.88|935.68|924.88|935.25|924.45|5
1647896620000|2022-03-21 21:03:40|935.51|924.71|935.16|924.36|935.51|924.71|935.16|924.36|3
1647896660000|2022-03-21 21:04:20|935|924.2|934.86|924.06|935|924.2|934.86|924.06|3
1647896670000|2022-03-21 21:04:30|934.63|923.83|934.32|923.52|934.63|923.83|934.32|923.52|3
1647896680000|2022-03-21 21:04:40|934.08|923.28|933.98|923.18|934.08|923.28|933.98|923.18|18
1647896690000|2022-03-21 21:04:50|933.99|923.19|934|923.2|934|923.2|933.98|923.18|18
1647896710000|2022-03-21 21:05:10|934.03|923.23|934.94|924.14|934.94|924.14|934.03|923.23|8
1647896750000|2022-03-21 21:05:50|934.95|924.15|934.94|924.14|934.95|924.15|934.94|924.14|2
1647896760000|2022-03-21 21:06:00|934.95|924.15|934.94|924.14|934.95|924.15|934.94|924.14|6
1647896770000|2022-03-21 21:06:10|934.95|924.15|935.03|924.23|935.03|924.23|934.94|924.14|5
1647896820000|2022-03-21 21:07:00|935.04|924.24|935.03|924.23|935.04|924.24|935.03|924.23|4
1647896830000|2022-03-21 21:07:10|935.02|924.22|934.34|923.54|935.02|924.22|934.34|923.54|3
1647896840000|2022-03-21 21:07:20|934.3|923.5|934.26|923.46|934.3|923.5|934.26|923.46|5
1647896870000|2022-03-21 21:07:50|934.05|923.25|934.05|923.25|934.05|923.25|934.05|923.25|1
1647896920000|2022-03-21 21:08:40|934.04|923.24|935.04|924.24|935.05|924.25|934.04|923.24|10
1647896930000|2022-03-21 21:08:50|935.05|924.25|935.04|924.24|935.05|924.25|935.04|924.24|14
1647896940000|2022-03-21 21:09:00|935.05|924.25|935.03|924.23|935.05|924.25|935.02|924.22|12
1647896950000|2022-03-21 21:09:10|935.02|924.22|935.03|924.23|935.03|924.23|935.02|924.22|20
1647896960000|2022-03-21 21:09:20|935.02|924.22|935.1|924.3|935.1|924.3|935.02|924.22|15
1647896970000|2022-03-21 21:09:30|935.09|924.29|934.94|924.14|935.1|924.3|934.94|924.14|11
1647896980000|2022-03-21 21:09:40|934.93|924.13|934.1|923.3|934.93|924.13|934.09|923.29|10
1647896990000|2022-03-21 21:09:50|934.09|923.29|933.71|922.91|934.1|923.3|933.71|922.91|20
1647897000000|2022-03-21 21:10:00|933.74|922.94|933.74|922.94|933.74|922.94|933.74|922.94|1
1647897040000|2022-03-21 21:10:40|933.24|922.44|933.24|922.44|933.24|922.44|933.24|922.44|1
1647897090000|2022-03-21 21:11:30|932.74|921.94|931.58|920.78|932.74|921.94|931.58|920.78|2
1647897180000|2022-03-21 21:13:00|931.9|921.1|931.9|921.1|931.9|921.1|931.9|921.1|1
1647897190000|2022-03-21 21:13:10|932.4|921.6|932.51|921.71|932.51|921.71|932.4|921.6|2
1647897230000|2022-03-21 21:13:50|932.52|921.72|932.52|921.72|932.52|921.72|932.52|921.72|1
1647897340000|2022-03-21 21:15:40|932.4|921.6|931.9|921.1|932.4|921.6|931.9|921.1|2
1647897470000|2022-03-21 21:17:50|931.58|920.78|931.58|920.78|931.58|920.78|931.58|920.78|1
1647897550000|2022-03-21 21:19:10|930.9|920.1|930.9|920.1|930.9|920.1|930.9|920.1|1
1647897720000|2022-03-21 21:22:00|929.9|919.1|929.9|919.1|929.9|919.1|929.9|919.1|1
1647897770000|2022-03-21 21:22:50|930.4|919.6|930.72|919.92|930.72|919.92|930.4|919.6|2
1647897900000|2022-03-21 21:25:00|931.22|920.42|931.4|920.6|931.4|920.6|931.22|920.42|2
1647898120000|2022-03-21 21:28:40|931.57|920.77|931.57|920.77|931.57|920.77|931.57|920.77|1
1647898150000|2022-03-21 21:29:10|931.9|921.1|931.9|921.1|931.9|921.1|931.9|921.1|1
1647898200000|2022-03-21 21:30:00|932.3|921.5|932.3|921.5|932.3|921.5|932.3|921.5|1
1647898360000|2022-03-21 21:32:40|931.99|921.19|932.4|921.6|932.4|921.6|931.99|921.19|2
1647898400000|2022-03-21 21:33:20|932.96|922.16|932.9|922.1|933.37|922.57|932.9|922.1|5
1647898450000|2022-03-21 21:34:10|933.24|922.44|933.74|922.94|933.74|922.94|933.24|922.44|3
1647898490000|2022-03-21 21:34:50|933.63|922.83|933.63|922.83|933.63|922.83|933.63|922.83|1
1647898500000|2022-03-21 21:35:00|933.74|922.94|933.74|922.94|933.74|922.94|933.74|922.94|1
1647898510000|2022-03-21 21:35:10|933.9|923.1|933.9|923.1|933.9|923.1|933.9|923.1|1
1647898540000|2022-03-21 21:35:40|934.4|923.6|934.4|923.6|934.4|923.6|934.4|923.6|1
1647898650000|2022-03-21 21:37:30|934.9|924.1|934.9|924.1|934.9|924.1|934.9|924.1|1
1647899150000|2022-03-21 21:45:50|935.4|924.6|935.4|924.6|935.4|924.6|935.4|924.6|1
1647899320000|2022-03-21 21:48:40|934.9|924.1|934.78|923.98|934.9|924.1|934.78|923.98|2
1647899350000|2022-03-21 21:49:10|933.9|923.1|933.9|923.1|933.9|923.1|933.9|923.1|1
1647899500000|2022-03-21 21:51:40|934.26|923.46|934.9|924.1|934.9|924.1|934.26|923.46|2
1647899550000|2022-03-21 21:52:30|935.23|924.43|935.59|924.79|935.59|924.79|935.23|924.43|2
1647899560000|2022-03-21 21:52:40|935.58|924.78|935.58|924.78|935.58|924.78|935.58|924.78|1
1647899580000|2022-03-21 21:53:00|935.76|924.96|935.9|925.1|935.9|925.1|935.76|924.96|2
1647899620000|2022-03-21 21:53:40|936.31|925.51|937.05|926.25|937.05|926.25|936.31|925.51|4
1647899630000|2022-03-21 21:53:50|937.13|926.33|938.16|927.36|938.16|927.36|937.13|926.33|6
1647899640000|2022-03-21 21:54:00|938.63|927.83|938.64|927.84|938.64|927.84|938.63|927.83|2
1647899650000|2022-03-21 21:54:10|938.9|928.1|938.9|928.1|938.9|928.1|938.9|928.1|1
1647899810000|2022-03-21 21:56:50|938.59|927.79|938.6|927.8|938.6|927.8|938.59|927.79|2
1647899820000|2022-03-21 21:57:00|938.59|927.79|939.4|928.6|939.4|928.6|938.59|927.79|7
1647899830000|2022-03-21 21:57:10|939.52|928.72|939.69|928.89|939.69|928.89|939.51|928.71|8
1647899840000|2022-03-21 21:57:20|939.7|928.9|939.69|928.89|939.7|928.9|939.69|928.89|10
1647899850000|2022-03-21 21:57:30|939.7|928.9|939.69|928.89|939.7|928.9|939.69|928.89|16
1647899860000|2022-03-21 21:57:40|939.7|928.9|939.69|928.89|939.7|928.9|939.68|928.88|20
1647899870000|2022-03-21 21:57:50|939.7|928.9|940.18|929.38|940.18|929.38|939.69|928.89|21
1647899880000|2022-03-21 21:58:00|940.25|929.45|940.25|929.45|940.25|929.45|940.25|929.45|1
1647899890000|2022-03-21 21:58:10|940.26|929.46|940.25|929.45|940.26|929.46|940.25|929.45|2
1647899900000|2022-03-21 21:58:20|940.26|929.46|940.57|929.77|940.57|929.77|940.25|929.45|3
1647899910000|2022-03-21 21:58:30|940.8|930|941.15|930.35|941.15|930.35|940.8|930|5
1647899950000|2022-03-21 21:59:10|941.17|930.37|941.2|930.4|941.21|930.41|941.15|930.35|14
1647899960000|2022-03-21 21:59:20|941.21|930.41|941.2|930.4|941.21|930.41|941.19|930.39|20
1647899970000|2022-03-21 21:59:30|941.21|930.41|941.2|930.4|941.21|930.41|941.19|930.39|18
1647899980000|2022-03-21 21:59:40|941.21|930.41|941.24|930.44|941.25|930.45|941.2|930.4|18
1647899990000|2022-03-21 21:59:50|941.25|930.45|941.37|930.57|941.37|930.57|941.24|930.44|8
1647900010000|2022-03-21 22:00:10|940.9|930.1|940.9|930.1|940.9|930.1|940.9|930.1|1
1647900070000|2022-03-21 22:01:10|940.53|929.73|940.53|929.73|940.54|929.74|940.53|929.73|5
1647900080000|2022-03-21 22:01:20|940.54|929.74|939.76|928.96|940.54|929.74|939.75|928.95|7
1647900090000|2022-03-21 22:01:30|939.59|928.79|939.6|928.8|939.6|928.8|939.59|928.79|2
1647900180000|2022-03-21 22:03:00|939.1|928.3|939.1|928.3|939.1|928.3|939.1|928.3|1
1647900320000|2022-03-21 22:05:20|938.54|927.74|938.55|927.75|938.56|927.76|938.54|927.74|3
1647900340000|2022-03-21 22:05:40|938.7|927.9|938.5|927.7|938.7|927.9|938.5|927.7|2
1647900380000|2022-03-21 22:06:20|938.8|928|938.8|928|938.8|928|938.8|928|1
1647900450000|2022-03-21 22:07:30|938.9|928.1|938.9|928.1|938.9|928.1|938.9|928.1|1
1647900610000|2022-03-21 22:10:10|938.74|927.94|938.74|927.94|938.74|927.94|938.74|927.94|1
1647901010000|2022-03-21 22:16:50|939.23|928.43|939.73|928.93|939.73|928.93|939.23|928.43|2
1647901020000|2022-03-21 22:17:00|939.49|928.69|939.49|928.69|939.49|928.69|939.49|928.69|1
1647901090000|2022-03-21 22:18:10|939.5|928.7|939.49|928.69|939.5|928.7|939.49|928.69|2
1647901130000|2022-03-21 22:18:50|939.5|928.7|939.69|928.89|939.69|928.89|939.49|928.69|4
1647901140000|2022-03-21 22:19:00|939.66|928.86|939.66|928.86|939.66|928.86|939.66|928.86|1
1647901190000|2022-03-21 22:19:50|940.16|929.36|940.52|929.72|940.52|929.72|940.16|929.36|2
1647901200000|2022-03-21 22:20:00|940.51|929.71|940.99|930.19|940.99|930.19|940.51|929.71|10
1647901210000|2022-03-21 22:20:10|941.41|930.61|941.14|930.34|941.41|930.61|941.13|930.33|3
1647901220000|2022-03-21 22:20:20|941.15|930.35|941.28|930.48|941.28|930.48|941.14|930.34|3
1647901280000|2022-03-21 22:21:20|940.9|930.1|940.9|930.1|940.9|930.1|940.9|930.1|1
1647901350000|2022-03-21 22:22:30|940|929.2|940|929.2|940|929.2|940|929.2|1
1647901390000|2022-03-21 22:23:10|939.5|928.7|939.58|928.78|939.58|928.78|939.5|928.7|3
1647901400000|2022-03-21 22:23:20|939.57|928.77|939.86|929.06|939.87|929.07|939.57|928.77|5
1647901440000|2022-03-21 22:24:00|939.68|928.88|939.67|928.87|939.68|928.88|939.67|928.87|4
1647901450000|2022-03-21 22:24:10|939.68|928.88|939.68|928.88|939.68|928.88|939.68|928.88|1
1647901460000|2022-03-21 22:24:20|939.67|928.87|939.68|928.88|939.68|928.88|939.67|928.87|6
1647901480000|2022-03-21 22:24:40|939.67|928.87|939.68|928.88|939.68|928.88|939.67|928.87|4
1647901490000|2022-03-21 22:24:50|939.67|928.87|939.68|928.88|939.68|928.88|939.67|928.87|6
1647901500000|2022-03-21 22:25:00|939.83|929.03|939.83|929.03|939.86|929.06|939.83|929.03|3
1647901510000|2022-03-21 22:25:10|940.33|929.53|940.51|929.71|940.51|929.71|940.33|929.53|2
1647901520000|2022-03-21 22:25:20|940.5|929.7|940.63|929.83|940.63|929.83|940.5|929.7|4
1647901550000|2022-03-21 22:25:50|940.73|929.93|940.73|929.93|940.73|929.93|940.73|929.93|1
1647901630000|2022-03-21 22:27:10|940.74|929.94|940.73|929.93|940.74|929.94|940.73|929.93|4
1647901710000|2022-03-21 22:28:30|940.21|929.41|939.71|928.91|940.21|929.41|939.71|928.91|2
1647901720000|2022-03-21 22:28:40|939.74|928.94|939.86|929.06|939.86|929.06|939.74|928.94|2
1647901800000|2022-03-21 22:30:00|939.85|929.05|939.5|928.7|939.85|929.05|939.5|928.7|2
1647901810000|2022-03-21 22:30:10|939.14|928.34|939.14|928.34|939.14|928.34|939.14|928.34|1
1647901820000|2022-03-21 22:30:20|938.76|927.96|937.76|926.96|938.76|927.96|937.76|926.96|2
1647901840000|2022-03-21 22:30:40|937.58|926.78|937.83|927.03|937.83|927.03|937.58|926.78|2
1647901880000|2022-03-21 22:31:20|937.59|926.79|937.59|926.79|937.59|926.79|937.59|926.79|1
1647901910000|2022-03-21 22:31:50|937.09|926.29|936.57|925.77|937.09|926.29|936.57|925.77|2
1647901920000|2022-03-21 22:32:00|935.57|924.77|935.57|924.77|935.57|924.77|935.57|924.77|1
1647901930000|2022-03-21 22:32:10|935.58|924.78|936.61|925.81|936.61|925.81|935.57|924.77|19
1647901940000|2022-03-21 22:32:20|936.82|926.02|937.55|926.75|937.56|926.76|936.82|926.02|5
1647901950000|2022-03-21 22:32:30|937.58|926.78|937.58|926.78|937.58|926.78|937.58|926.78|1
1647901970000|2022-03-21 22:32:50|937.59|926.79|937.74|926.94|937.74|926.94|937.59|926.79|3
1647901990000|2022-03-21 22:33:10|938.24|927.44|938.24|927.44|938.24|927.44|938.24|927.44|1
1647902000000|2022-03-21 22:33:20|938.49|927.69|938.5|927.7|938.5|927.7|938.49|927.69|2
1647902010000|2022-03-21 22:33:30|938.49|927.69|938.49|927.69|938.49|927.69|938.49|927.69|1
1647902020000|2022-03-21 22:33:40|938.5|927.7|938.49|927.69|938.5|927.7|938.49|927.69|2
1647902030000|2022-03-21 22:33:50|938.5|927.7|938.5|927.7|938.51|927.71|938.49|927.69|9
1647902040000|2022-03-21 22:34:00|938.49|927.69|938.49|927.69|938.49|927.69|938.49|927.69|1
1647902050000|2022-03-21 22:34:10|938.5|927.7|938.49|927.69|938.5|927.7|938.49|927.69|4
1647902060000|2022-03-21 22:34:20|938.5|927.7|938.5|927.7|938.5|927.7|938.5|927.7|1
1647902070000|2022-03-21 22:34:30|938.49|927.69|938.5|927.7|938.5|927.7|938.49|927.69|18
1647902080000|2022-03-21 22:34:40|938.49|927.69|938.6|927.8|938.6|927.8|938.49|927.69|11
1647902120000|2022-03-21 22:35:20|938.61|927.81|938.6|927.8|938.61|927.81|938.6|927.8|8
1647902130000|2022-03-21 22:35:30|938.59|927.79|938.6|927.8|938.6|927.8|938.59|927.79|2
1647902140000|2022-03-21 22:35:40|938.59|927.79|938.6|927.8|938.6|927.8|938.59|927.79|4
1647902160000|2022-03-21 22:36:00|938.75|927.95|938.85|928.05|938.85|928.05|938.75|927.95|2
1647902220000|2022-03-21 22:37:00|938.62|927.82|938.62|927.82|938.62|927.82|938.62|927.82|1
1647902230000|2022-03-21 22:37:10|938.63|927.83|938.62|927.82|938.63|927.83|938.62|927.82|2
1647902240000|2022-03-21 22:37:20|938.99|928.19|939|928.2|939|928.2|938.99|928.19|6
1647902250000|2022-03-21 22:37:30|938.99|928.19|939|928.2|939.01|928.21|938.99|928.19|10
1647902260000|2022-03-21 22:37:40|938.99|928.19|939|928.2|939|928.2|938.99|928.19|2
1647902270000|2022-03-21 22:37:50|938.99|928.19|939|928.2|939.01|928.21|938.99|928.19|6
1647902280000|2022-03-21 22:38:00|938.99|928.19|939|928.2|939|928.2|938.99|928.19|2
1647902290000|2022-03-21 22:38:10|939.14|928.34|939.64|928.84|939.64|928.84|939.14|928.34|2
1647902320000|2022-03-21 22:38:40|939.51|928.71|939.51|928.71|939.51|928.71|939.51|928.71|1
1647902390000|2022-03-21 22:39:50|939.52|928.72|939.64|928.84|939.64|928.84|939.52|928.72|2
1647902410000|2022-03-21 22:40:10|939.65|928.85|939.65|928.85|939.65|928.85|939.65|928.85|1
1647902430000|2022-03-21 22:40:30|939.15|928.35|938.74|927.94|939.15|928.35|938.74|927.94|2
1647902460000|2022-03-21 22:41:00|938.22|927.42|938.15|927.35|938.22|927.42|938.15|927.35|2
1647902540000|2022-03-21 22:42:20|937.65|926.85|937.49|926.69|937.65|926.85|937.49|926.69|4
1647902560000|2022-03-21 22:42:40|937.5|926.7|937.5|926.7|937.5|926.7|937.49|926.69|3
1647902570000|2022-03-21 22:42:50|937.49|926.69|937.5|926.7|937.5|926.7|937.49|926.69|6
1647902580000|2022-03-21 22:43:00|937.49|926.69|937.49|926.69|937.5|926.7|937.49|926.69|7
1647902600000|2022-03-21 22:43:20|936.99|926.19|936.62|925.82|936.99|926.19|936.62|925.82|2
1647902610000|2022-03-21 22:43:30|936.57|925.77|936.63|925.83|936.63|925.83|936.57|925.77|3
1647902630000|2022-03-21 22:43:50|936.76|925.96|936.76|925.96|936.76|925.96|936.76|925.96|1
1647902650000|2022-03-21 22:44:10|937.26|926.46|937.26|926.46|937.26|926.46|937.26|926.46|1
1647902710000|2022-03-21 22:45:10|937.14|926.34|937.26|926.46|937.26|926.46|937.14|926.34|2
1647902770000|2022-03-21 22:46:10|937.49|926.69|937.5|926.7|937.5|926.7|937.49|926.69|2
1647902780000|2022-03-21 22:46:20|937.51|926.71|937.5|926.7|937.51|926.71|937.49|926.69|12
1647902790000|2022-03-21 22:46:30|937.51|926.71|937.87|927.07|937.87|927.07|937.49|926.69|15
1647902810000|2022-03-21 22:46:50|938.37|927.57|938.62|927.82|938.62|927.82|938.37|927.57|3
1647902920000|2022-03-21 22:48:40|937.9|927.1|937.9|927.1|937.9|927.1|937.9|927.1|1
1647902980000|2022-03-21 22:49:40|937.49|926.69|937.49|926.69|937.5|926.7|937.49|926.69|3
1647902990000|2022-03-21 22:49:50|937.59|926.79|937.59|926.79|937.59|926.79|937.59|926.79|1
1647903090000|2022-03-21 22:51:30|938.07|927.27|938.6|927.8|938.6|927.8|938.07|927.27|4
1647903100000|2022-03-21 22:51:40|938.49|927.69|938.49|927.69|938.49|927.69|938.49|927.69|1
1647903120000|2022-03-21 22:52:00|937.9|927.1|937.9|927.1|937.9|927.1|937.9|927.1|1
1647903170000|2022-03-21 22:52:50|938.13|927.33|939|928.2|939|928.2|938.13|927.33|4
1647903180000|2022-03-21 22:53:00|939.01|928.21|939.19|928.39|939.19|928.39|939.01|928.21|2
1647903210000|2022-03-21 22:53:30|938.19|927.39|938.19|927.39|938.19|927.39|938.19|927.39|1
1647903220000|2022-03-21 22:53:40|937.9|927.1|938.4|927.6|938.4|927.6|937.9|927.1|2
1647903230000|2022-03-21 22:53:50|937.9|927.1|937.9|927.1|937.9|927.1|937.9|927.1|1
1647903250000|2022-03-21 22:54:10|938.01|927.21|939.01|928.21|939.01|928.21|938.01|927.21|2
1647903260000|2022-03-21 22:54:20|938.51|927.71|938.6|927.8|938.6|927.8|938.51|927.71|2
1647903270000|2022-03-21 22:54:30|938.09|927.29|938.35|927.55|938.35|927.55|938.09|927.29|2
1647903290000|2022-03-21 22:54:50|937.85|927.05|937.85|927.05|937.85|927.05|937.85|927.05|1
1647903330000|2022-03-21 22:55:30|937.1|926.3|936.6|925.8|937.1|926.3|936.6|925.8|2
1647903400000|2022-03-21 22:56:40|936.1|925.3|936.1|925.3|936.1|925.3|936.1|925.3|1
1647903410000|2022-03-21 22:56:50|935.49|924.69|935.49|924.69|935.49|924.69|935.49|924.69|1
1647903420000|2022-03-21 22:57:00|935.5|924.7|935.5|924.7|935.5|924.7|935.49|924.69|3
1647903430000|2022-03-21 22:57:10|935.49|924.69|935.87|925.07|935.87|925.07|935.49|924.69|4
1647903470000|2022-03-21 22:57:50|935.61|924.81|935.61|924.81|935.61|924.81|935.61|924.81|1
1647903540000|2022-03-21 22:59:00|935.6|924.8|935.61|924.81|935.61|924.81|935.6|924.8|2
1647903600000|2022-03-21 23:00:00|935.11|924.31|934.52|923.72|935.11|924.31|934.52|923.72|2
1647903770000|2022-03-21 23:02:50|934.49|923.69|934.49|923.69|934.49|923.69|934.49|923.69|1
1647903820000|2022-03-21 23:03:40|934.9|924.1|935.31|924.51|935.31|924.51|934.9|924.1|2
1647903870000|2022-03-21 23:04:30|935.41|924.61|935.42|924.62|935.42|924.62|935.41|924.61|4
1647903880000|2022-03-21 23:04:40|935.43|924.63|936.63|925.83|936.63|925.83|935.42|924.62|8
1647904030000|2022-03-21 23:07:10|937.04|926.24|937.13|926.33|937.13|926.33|937.04|926.24|3
1647904040000|2022-03-21 23:07:20|937.9|927.1|937.9|927.1|937.9|927.1|937.9|927.1|1
1647904230000|2022-03-21 23:10:30|937.59|926.79|937.4|926.6|937.59|926.79|937.4|926.6|2
1647904270000|2022-03-21 23:11:10|936.9|926.1|936.84|926.04|936.9|926.1|936.84|926.04|2
1647904360000|2022-03-21 23:12:40|936.34|925.54|936.34|925.54|936.34|925.54|936.34|925.54|1
1647904370000|2022-03-21 23:12:50|936.05|925.25|936.05|925.25|936.05|925.25|936.05|925.25|1
1647904410000|2022-03-21 23:13:30|936.14|925.34|936.14|925.34|936.14|925.34|936.14|925.34|1
1647904430000|2022-03-21 23:13:50|936.64|925.84|936.64|925.84|936.64|925.84|936.64|925.84|1
1647904440000|2022-03-21 23:14:00|937.14|926.34|937.14|926.34|937.14|926.34|937.14|926.34|1
1647904450000|2022-03-21 23:14:10|937.57|926.77|937.58|926.78|937.58|926.78|937.57|926.77|2
1647904460000|2022-03-21 23:14:20|937.59|926.79|937.59|926.79|937.59|926.79|937.58|926.78|9
1647904470000|2022-03-21 23:14:30|937.58|926.78|937.58|926.78|937.58|926.78|937.58|926.78|1
1647904500000|2022-03-21 23:15:00|937.59|926.79|937.59|926.79|937.6|926.8|937.59|926.79|3
1647904510000|2022-03-21 23:15:10|937.58|926.78|937.55|926.75|937.59|926.79|937.54|926.74|5
1647904520000|2022-03-21 23:15:20|937.81|927.01|938.17|927.37|938.17|927.37|937.81|927.01|3
1647904590000|2022-03-21 23:16:30|938.4|927.6|938.55|927.75|938.56|927.76|938.4|927.6|5
1647904720000|2022-03-21 23:18:40|938.56|927.76|938.56|927.76|938.57|927.77|938.55|927.75|5
1647904730000|2022-03-21 23:18:50|938.55|927.75|938.55|927.75|938.56|927.76|938.55|927.75|5
1647904790000|2022-03-21 23:19:50|937.9|927.1|937.9|927.1|937.9|927.1|937.9|927.1|1
1647904850000|2022-03-21 23:20:50|937.54|926.74|937.55|926.75|937.55|926.75|937.54|926.74|2
1647904890000|2022-03-21 23:21:30|937.4|926.6|937.4|926.6|937.4|926.6|937.4|926.6|1
1647904930000|2022-03-21 23:22:10|936.9|926.1|936.9|926.1|936.9|926.1|936.9|926.1|1
1647904940000|2022-03-21 23:22:20|935.9|925.1|935.59|924.79|935.9|925.1|935.59|924.79|2
1647905070000|2022-03-21 23:24:30|935.25|924.45|934.64|923.84|935.25|924.45|934.49|923.69|4
1647905080000|2022-03-21 23:24:40|934.77|923.97|934.57|923.77|934.77|923.97|934.56|923.76|5
1647905110000|2022-03-21 23:25:10|935.07|924.27|935.07|924.27|935.07|924.27|935.07|924.27|1
1647905130000|2022-03-21 23:25:30|935.49|924.69|935.5|924.7|935.5|924.7|935.49|924.69|2
1647905200000|2022-03-21 23:26:40|935|924.2|934.56|923.76|935|924.2|934.56|923.76|2
1647905210000|2022-03-21 23:26:50|934.06|923.26|933.54|922.74|934.06|923.26|933.54|922.74|2
1647905230000|2022-03-21 23:27:10|933.55|922.75|933.54|922.74|933.55|922.75|933.54|922.74|4
1647905250000|2022-03-21 23:27:30|933.55|922.75|933.55|922.75|933.55|922.75|933.55|922.75|1
1647905270000|2022-03-21 23:27:50|933.56|922.76|933.56|922.76|933.57|922.77|933.55|922.75|9
1647905280000|2022-03-21 23:28:00|933.57|922.77|933.57|922.77|933.57|922.77|933.55|922.75|9
1647905290000|2022-03-21 23:28:10|933.56|922.76|933.56|922.76|933.57|922.77|933.56|922.76|5
1647905320000|2022-03-21 23:28:40|932.9|922.1|932.9|922.1|933.06|922.26|932.9|922.1|3
1647905340000|2022-03-21 23:29:00|931.9|921.1|931.6|920.8|931.9|921.1|931.59|920.79|4
1647905350000|2022-03-21 23:29:10|931.71|920.91|931.71|920.91|931.85|921.05|931.7|920.9|5
1647905370000|2022-03-21 23:29:30|931.82|921.02|931.82|921.02|931.82|921.02|931.82|921.02|1
1647905410000|2022-03-21 23:30:10|931.72|920.92|931.72|920.92|931.72|920.92|931.71|920.91|3
1647905440000|2022-03-21 23:30:40|931.9|921.1|931.9|921.1|931.9|921.1|931.9|921.1|1
1647905450000|2022-03-21 23:30:50|932.07|921.27|933.23|922.43|933.23|922.43|932.07|921.27|5
1647905470000|2022-03-21 23:31:10|933.31|922.51|933.47|922.67|933.48|922.68|933.31|922.51|4
1647905480000|2022-03-21 23:31:20|933.48|922.68|933.58|922.78|933.58|922.78|933.48|922.68|3
1647905530000|2022-03-21 23:32:10|933.57|922.77|933.58|922.78|933.58|922.78|933.57|922.77|2
1647905560000|2022-03-21 23:32:40|933.59|922.79|933.62|922.82|933.62|922.82|933.58|922.78|8
1647905570000|2022-03-21 23:32:50|933.61|922.81|933.61|922.81|933.62|922.82|933.61|922.81|5
1647905580000|2022-03-21 23:33:00|933.62|922.82|933.61|922.81|933.62|922.82|933.61|922.81|8
1647905600000|2022-03-21 23:33:20|933.5|922.7|933.5|922.7|933.5|922.7|933.5|922.7|1
1647905630000|2022-03-21 23:33:50|933.51|922.71|933.73|922.93|933.73|922.93|933.5|922.7|4
1647905660000|2022-03-21 23:34:20|933.84|923.04|934.11|923.31|934.11|923.31|933.84|923.04|3
1647905680000|2022-03-21 23:34:40|934.61|923.81|934.61|923.81|934.61|923.81|934.61|923.81|1
1647905700000|2022-03-21 23:35:00|934.49|923.69|934.49|923.69|934.49|923.69|934.49|923.69|1
1647905710000|2022-03-21 23:35:10|934.66|923.86|934.75|923.95|934.75|923.95|934.66|923.86|2
1647905720000|2022-03-21 23:35:20|934.99|924.19|934.99|924.19|934.99|924.19|934.99|924.19|1
1647905730000|2022-03-21 23:35:30|935|924.2|935.23|924.43|935.23|924.43|934.99|924.19|6
1647905740000|2022-03-21 23:35:40|935.59|924.79|935.59|924.79|935.59|924.79|935.59|924.79|1
1647905780000|2022-03-21 23:36:20|935.67|924.87|935.67|924.87|935.67|924.87|935.67|924.87|1
1647905810000|2022-03-21 23:36:50|936.33|925.53|936.33|925.53|936.33|925.53|936.33|925.53|1
1647905820000|2022-03-21 23:37:00|936.4|925.6|936.4|925.6|936.4|925.6|936.4|925.6|1
1647905840000|2022-03-21 23:37:20|937.92|927.12|938.11|927.31|938.11|927.31|937.92|927.12|3
1647905860000|2022-03-21 23:37:40|938.28|927.48|938.28|927.48|938.28|927.48|938.28|927.48|1
1647905960000|2022-03-21 23:39:20|936.9|926.1|936.54|925.74|936.9|926.1|936.53|925.73|4
1647905970000|2022-03-21 23:39:30|936.53|925.73|936.53|925.73|936.53|925.73|936.53|925.73|1
1647905990000|2022-03-21 23:39:50|936.54|925.74|936.53|925.73|936.54|925.74|936.53|925.73|6
1647906070000|2022-03-21 23:41:10|936.4|925.6|936.4|925.6|936.4|925.6|936.4|925.6|1
1647906080000|2022-03-21 23:41:20|935.81|925.01|935.81|925.01|935.81|925.01|935.81|925.01|1
1647906160000|2022-03-21 23:42:40|935.16|924.36|934.33|923.53|935.16|924.36|934.33|923.53|2
1647906200000|2022-03-21 23:43:20|934.01|923.21|934.99|924.19|934.99|924.19|934.01|923.21|5
1647906220000|2022-03-21 23:43:40|935.36|924.56|935.49|924.69|935.49|924.69|935.35|924.55|3
1647906260000|2022-03-21 23:44:20|935.5|924.7|935.5|924.7|935.5|924.7|935.49|924.69|3
1647906290000|2022-03-21 23:44:50|935.21|924.41|935.21|924.41|935.21|924.41|935.21|924.41|1
1647906340000|2022-03-21 23:45:40|935|924.2|934.7|923.9|935|924.2|934.69|923.89|3
1647906370000|2022-03-21 23:46:10|934.51|923.71|934.51|923.71|934.51|923.71|934.51|923.71|1
1647906450000|2022-03-21 23:47:30|934.2|923.4|934.2|923.4|934.2|923.4|934.2|923.4|1
1647906540000|2022-03-21 23:49:00|934.7|923.9|934.87|924.07|934.87|924.07|934.62|923.82|6
1647906580000|2022-03-21 23:49:40|935.37|924.57|935.64|924.84|935.64|924.84|935.37|924.57|2
1647906600000|2022-03-21 23:50:00|936.02|925.22|938.57|927.77|938.57|927.77|936.02|925.22|10
1647906610000|2022-03-21 23:50:10|938.58|927.78|938.58|927.78|938.58|927.78|938.58|927.78|1
1647906640000|2022-03-21 23:50:40|938.9|928.1|938.9|928.1|938.9|928.1|938.9|928.1|1
1647906680000|2022-03-21 23:51:20|938.4|927.6|937.72|926.92|938.4|927.6|937.72|926.92|2
1647906690000|2022-03-21 23:51:30|937.96|927.16|938.53|927.73|939.03|928.23|937.96|927.16|5
1647906700000|2022-03-21 23:51:40|938.7|927.9|938.7|927.9|938.7|927.9|938.7|927.9|1
1647906730000|2022-03-21 23:52:10|938.71|927.91|938.62|927.82|938.86|928.06|938.62|927.82|3
1647906740000|2022-03-21 23:52:20|938.63|927.83|939.06|928.26|939.06|928.26|938.63|927.83|2
1647906750000|2022-03-21 23:52:30|939.23|928.43|939.35|928.55|939.35|928.55|939.23|928.43|2
1647906770000|2022-03-21 23:52:50|939.65|928.85|940.13|929.33|940.13|929.33|939.65|928.85|3
1647906780000|2022-03-21 23:53:00|940.4|929.6|940.4|929.6|940.4|929.6|940.4|929.6|1
1647906790000|2022-03-21 23:53:10|940.52|929.72|940.64|929.84|940.64|929.84|940.52|929.72|2
1647906800000|2022-03-21 23:53:20|940.65|929.85|940.65|929.85|940.66|929.86|940.49|929.69|14
1647906820000|2022-03-21 23:53:40|940.78|929.98|941.05|930.25|941.05|930.25|940.78|929.98|2
1647906850000|2022-03-21 23:54:10|941.31|930.51|941.9|931.1|941.9|931.1|941.31|930.51|5
1647906870000|2022-03-21 23:54:30|942.04|931.24|942.05|931.25|942.06|931.26|942.04|931.24|10
1647906880000|2022-03-21 23:54:40|942.06|931.26|941.24|930.44|942.06|931.26|941.24|930.44|7
1647906890000|2022-03-21 23:54:50|941.01|930.21|941.01|930.21|941.01|930.21|941.01|930.21|1
1647906900000|2022-03-21 23:55:00|939.9|929.1|939.9|929.1|939.9|929.1|939.9|929.1|1
1647906960000|2022-03-21 23:56:00|939.4|928.6|938.52|927.72|939.4|928.6|938.51|927.71|11
1647906970000|2022-03-21 23:56:10|938.53|927.73|938.52|927.72|938.53|927.73|938.51|927.71|8
1647906980000|2022-03-21 23:56:20|938.53|927.73|938.52|927.72|938.53|927.73|938.52|927.72|18
1647906990000|2022-03-21 23:56:30|938.53|927.73|938.52|927.72|938.53|927.73|938.51|927.71|20
1647907000000|2022-03-21 23:56:40|938.53|927.73|938.9|928.1|938.9|928.1|938.52|927.72|9
1647907020000|2022-03-21 23:57:00|939.04|928.24|939.9|929.1|939.9|929.1|939.04|928.24|3
1647907050000|2022-03-21 23:57:30|939.99|929.19|939.99|929.19|939.99|929.19|939.99|929.19|1
1647907150000|2022-03-21 23:59:10|940.35|929.55|940.35|929.55|940.35|929.55|940.35|929.55|1
1647907160000|2022-03-21 23:59:20|939.99|929.19|940.26|929.46|940.26|929.46|939.68|928.88|4
1647907220000|2022-03-22 00:00:20|939.56|928.76|939.56|928.76|939.56|928.76|939.56|928.76|1
1647907230000|2022-03-22 00:00:30|939.1|928.3|938.6|927.8|939.1|928.3|938.6|927.8|2
1647907260000|2022-03-22 00:01:00|938.61|927.81|939.43|928.63|939.43|928.63|938.6|927.8|7
1647907280000|2022-03-22 00:01:20|939.72|928.92|940.05|929.25|940.05|929.25|939.72|928.92|3
1647907300000|2022-03-22 00:01:40|939.9|929.1|939.49|928.69|939.9|929.1|939.49|928.69|4
1647907330000|2022-03-22 00:02:10|938.99|928.19|938.59|927.79|938.99|928.19|938.59|927.79|2
1647907350000|2022-03-22 00:02:30|938.6|927.8|938.59|927.79|938.6|927.8|938.59|927.79|2
1647907400000|2022-03-22 00:03:20|938.14|927.34|938.14|927.34|938.14|927.34|938.14|927.34|1
1647907410000|2022-03-22 00:03:30|937.65|926.85|936.66|925.86|937.65|926.85|936.66|925.86|2
1647907420000|2022-03-22 00:03:40|936.16|925.36|936.16|925.36|936.16|925.36|936.16|925.36|1
1647907540000|2022-03-22 00:05:40|935.7|924.9|935.99|925.19|935.99|925.19|935.44|924.64|4
1647907580000|2022-03-22 00:06:20|936.74|925.94|937.16|926.36|937.16|926.36|936.74|925.94|2
1647907620000|2022-03-22 00:07:00|937.27|926.47|937.43|926.63|937.43|926.63|937.27|926.47|2
1647907630000|2022-03-22 00:07:10|937.9|927.1|937.9|927.1|937.9|927.1|937.9|927.1|1
1647907640000|2022-03-22 00:07:20|937.99|927.19|937.99|927.19|938|927.2|937.99|927.19|5
1647907680000|2022-03-22 00:08:00|938|927.2|937.99|927.19|938|927.2|937.99|927.19|8
1647907690000|2022-03-22 00:08:10|938|927.2|938.01|927.21|938.02|927.22|937.99|927.19|12
1647907700000|2022-03-22 00:08:20|938|927.2|938.61|927.81|938.61|927.81|938|927.2|6
1647907730000|2022-03-22 00:08:50|938.49|927.69|938.6|927.8|938.6|927.8|938.49|927.69|2
1647907740000|2022-03-22 00:09:00|938.49|927.69|938.49|927.69|938.49|927.69|938.49|927.69|1
1647907750000|2022-03-22 00:09:10|938.18|927.38|937.68|926.88|938.18|927.38|937.68|926.88|2
1647907770000|2022-03-22 00:09:30|937.06|926.26|937.33|926.53|937.33|926.53|936.57|925.77|5
1647907780000|2022-03-22 00:09:40|937.49|926.69|937.74|926.94|937.74|926.94|937.49|926.69|7
1647907790000|2022-03-22 00:09:50|938.09|927.29|938.34|927.54|938.34|927.54|938.09|927.29|7
1647907810000|2022-03-22 00:10:10|938.48|927.68|938.48|927.68|938.48|927.68|938.48|927.68|1
1647907840000|2022-03-22 00:10:40|937.59|926.79|937.59|926.79|937.6|926.8|937.59|926.79|7
1647907850000|2022-03-22 00:10:50|937.6|926.8|937.59|926.79|937.6|926.8|937.59|926.79|4
1647907880000|2022-03-22 00:11:20|937.07|926.27|936.57|925.77|937.07|926.27|936.57|925.77|2
1647907900000|2022-03-22 00:11:40|936.58|925.78|936.57|925.77|936.58|925.78|936.57|925.77|2
1647907910000|2022-03-22 00:11:50|936.58|925.78|936.57|925.77|936.59|925.79|936.57|925.77|3
1647907950000|2022-03-22 00:12:30|936.49|925.69|936.5|925.7|936.5|925.7|936.49|925.69|2
1647907960000|2022-03-22 00:12:40|936.49|925.69|936.29|925.49|936.49|925.69|936.27|925.47|5
1647907970000|2022-03-22 00:12:50|936.3|925.5|936.3|925.5|936.31|925.51|936.29|925.49|19
1647907980000|2022-03-22 00:13:00|936.31|925.51|936.28|925.48|936.31|925.51|936.28|925.48|11
1647907990000|2022-03-22 00:13:10|936|925.2|936|925.2|936|925.2|936|925.2|1
1647908060000|2022-03-22 00:14:20|934.73|923.93|934.5|923.7|934.73|923.93|934.5|923.7|2
1647908130000|2022-03-22 00:15:30|933|922.2|933.34|922.54|933.34|922.54|933|922.2|4
1647908150000|2022-03-22 00:15:50|933.9|923.1|933.9|923.1|933.9|923.1|933.9|923.1|1
1647908170000|2022-03-22 00:16:10|933.33|922.53|933.34|922.54|933.34|922.54|933.33|922.53|2
1647908180000|2022-03-22 00:16:20|933.09|922.29|933.11|922.31|933.11|922.31|933.09|922.29|16
1647908190000|2022-03-22 00:16:30|933.09|922.29|933.32|922.52|933.32|922.52|933.09|922.29|11
1647908200000|2022-03-22 00:16:40|933.71|922.91|933.9|923.1|933.9|923.1|933.71|922.91|2
1647908220000|2022-03-22 00:17:00|933.58|922.78|933.71|922.91|933.71|922.91|933.58|922.78|3
1647908230000|2022-03-22 00:17:10|933.72|922.92|933.71|922.91|933.72|922.92|933.71|922.91|2
1647908250000|2022-03-22 00:17:30|933.49|922.69|933.49|922.69|933.49|922.69|933.49|922.69|1
1647908270000|2022-03-22 00:17:50|933.5|922.7|933.5|922.7|933.5|922.7|933.5|922.7|1
1647908280000|2022-03-22 00:18:00|933.49|922.69|933.49|922.69|933.5|922.7|933.49|922.69|3
1647908290000|2022-03-22 00:18:10|933.5|922.7|933.49|922.69|933.5|922.7|933.49|922.69|2
1647908300000|2022-03-22 00:18:20|933.5|922.7|933.5|922.7|933.5|922.7|933.49|922.69|3
1647908310000|2022-03-22 00:18:30|933.49|922.69|933.49|922.69|933.51|922.71|933.49|922.69|9
1647908320000|2022-03-22 00:18:40|933.5|922.7|933.49|922.69|933.5|922.7|933.49|922.69|4
1647908330000|2022-03-22 00:18:50|933.5|922.7|934.01|923.21|934.01|923.21|933.5|922.7|4
1647908340000|2022-03-22 00:19:00|934.05|923.25|934.07|923.27|934.07|923.27|934.05|923.25|5
1647908350000|2022-03-22 00:19:10|934.06|923.26|934.76|923.96|934.76|923.96|934.06|923.26|4
1647908370000|2022-03-22 00:19:30|934.9|924.1|934.9|924.1|934.9|924.1|934.9|924.1|1
1647908380000|2022-03-22 00:19:40|935|924.2|935.51|924.71|935.51|924.71|935|924.2|3
1647908390000|2022-03-22 00:19:50|935.5|924.7|935.63|924.83|935.64|924.84|935.5|924.7|10
1647908400000|2022-03-22 00:20:00|935.95|925.15|936.22|925.42|936.22|925.42|935.95|925.15|2
1647908410000|2022-03-22 00:20:10|936.28|925.48|936.4|925.6|936.41|925.61|936.28|925.48|10
1647908430000|2022-03-22 00:20:30|936.41|925.61|936.41|925.61|936.41|925.61|936.4|925.6|3
1647908440000|2022-03-22 00:20:40|936.4|925.6|936.41|925.61|936.42|925.62|936.4|925.6|10
1647908450000|2022-03-22 00:20:50|936.42|925.62|936.41|925.61|936.42|925.62|936.41|925.61|18
1647908460000|2022-03-22 00:21:00|936.42|925.62|936.41|925.61|936.42|925.62|936.41|925.61|4
1647908480000|2022-03-22 00:21:20|936.03|925.23|936.03|925.23|936.03|925.23|936.03|925.23|1
1647908500000|2022-03-22 00:21:40|935.53|924.73|934.54|923.74|935.53|924.73|934.54|923.74|2
1647908510000|2022-03-22 00:21:50|934.55|923.75|934.54|923.74|934.55|923.75|934.54|923.74|4
1647908550000|2022-03-22 00:22:30|934.55|923.75|935.55|924.75|935.55|924.75|934.55|923.75|7
1647908560000|2022-03-22 00:22:40|935.54|924.74|935.63|924.83|935.63|924.83|935.54|924.74|4
1647908570000|2022-03-22 00:22:50|935.64|924.84|935.63|924.83|935.64|924.84|935.63|924.83|6
1647908580000|2022-03-22 00:23:00|935.64|924.84|935.63|924.83|935.64|924.84|935.62|924.82|16
1647908590000|2022-03-22 00:23:10|935.62|924.82|935.63|924.83|935.63|924.83|935.62|924.82|2
1647908610000|2022-03-22 00:23:30|935.49|924.69|935.49|924.69|935.5|924.7|935.49|924.69|5
1647908620000|2022-03-22 00:23:40|935.5|924.7|935.49|924.69|935.5|924.7|935.49|924.69|2
1647908670000|2022-03-22 00:24:30|935.02|924.22|934.78|923.98|935.02|924.22|934.52|923.72|14
1647908680000|2022-03-22 00:24:40|934.79|923.99|934.8|924|934.8|924|934.79|923.99|4
1647908690000|2022-03-22 00:24:50|934.99|924.19|936.08|925.28|936.08|925.28|934.99|924.19|5
1647908710000|2022-03-22 00:25:10|936.09|925.29|936.08|925.28|936.09|925.29|936.08|925.28|4
1647908720000|2022-03-22 00:25:20|935.74|924.94|935.74|924.94|935.74|924.94|935.74|924.94|1
1647908730000|2022-03-22 00:25:30|935.63|924.83|935.61|924.81|935.64|924.84|935.61|924.81|7
1647908740000|2022-03-22 00:25:40|935.62|924.82|935.87|925.07|935.87|925.07|935.62|924.82|3
1647908790000|2022-03-22 00:26:30|935.63|924.83|935.63|924.83|935.64|924.84|935.63|924.83|3
1647908830000|2022-03-22 00:27:10|935.22|924.42|934.54|923.74|935.22|924.42|934.51|923.71|4
1647908840000|2022-03-22 00:27:20|934.55|923.75|934.55|923.75|934.55|923.75|934.55|923.75|1
1647908850000|2022-03-22 00:27:30|934.56|923.76|934.69|923.89|934.7|923.9|934.55|923.75|18
1647908860000|2022-03-22 00:27:40|934.9|924.1|934.9|924.1|934.9|924.1|934.9|924.1|1
1647908870000|2022-03-22 00:27:50|935.4|924.6|935.4|924.6|935.4|924.6|935.4|924.6|1
1647908880000|2022-03-22 00:28:00|935.55|924.75|935.7|924.9|935.7|924.9|935.55|924.75|13
1647908900000|2022-03-22 00:28:20|936.2|925.4|936.67|925.87|936.68|925.88|936.2|925.4|10
1647908910000|2022-03-22 00:28:30|936.68|925.88|936.67|925.87|936.68|925.88|936.66|925.86|20
1647908920000|2022-03-22 00:28:40|936.68|925.88|937.58|926.78|937.58|926.78|936.67|925.87|17
1647908930000|2022-03-22 00:28:50|937.6|926.8|937.61|926.81|937.62|926.82|937.6|926.8|14
1647908940000|2022-03-22 00:29:00|937.62|926.82|937.61|926.81|937.62|926.82|937.61|926.81|4
1647908960000|2022-03-22 00:29:20|937.58|926.78|938.73|927.93|938.8|928|937.58|926.78|8
1647908970000|2022-03-22 00:29:30|938.74|927.94|938.74|927.94|938.74|927.94|938.72|927.92|11
1647908980000|2022-03-22 00:29:40|938.73|927.93|938.73|927.93|938.74|927.94|938.73|927.93|3
1647909000000|2022-03-22 00:30:00|938.74|927.94|938.6|927.8|938.74|927.94|938.59|927.79|10
1647909010000|2022-03-22 00:30:10|938.59|927.79|938.6|927.8|938.6|927.8|938.59|927.79|2
1647909020000|2022-03-22 00:30:20|938.59|927.79|938.6|927.8|938.6|927.8|938.59|927.79|10
1647909030000|2022-03-22 00:30:30|938.59|927.79|938.6|927.8|938.6|927.8|938.59|927.79|6
1647909040000|2022-03-22 00:30:40|938.59|927.79|938.6|927.8|938.6|927.8|938.59|927.79|10
1647909050000|2022-03-22 00:30:50|938.59|927.79|938.59|927.79|938.59|927.79|938.59|927.79|1
1647909060000|2022-03-22 00:31:00|938.31|927.51|937.58|926.78|938.31|927.51|937.57|926.77|6
1647909070000|2022-03-22 00:31:10|937.57|926.77|937.57|926.77|937.57|926.77|937.57|926.77|1
1647909080000|2022-03-22 00:31:20|937.18|926.38|936.68|925.88|937.18|926.38|936.68|925.88|2
1647909090000|2022-03-22 00:31:30|936.69|925.89|936.68|925.88|936.69|925.89|936.68|925.88|4
1647909120000|2022-03-22 00:32:00|936.5|925.7|936.6|925.8|936.6|925.8|936.5|925.7|2
1647909180000|2022-03-22 00:33:00|937.06|926.26|937.21|926.41|937.21|926.41|937.06|926.26|2
1647909200000|2022-03-22 00:33:20|937.66|926.86|938.03|927.23|938.04|927.24|937.66|926.86|4
1647909210000|2022-03-22 00:33:30|938.04|927.24|939.07|928.27|939.07|928.27|938.04|927.24|4
1647909220000|2022-03-22 00:33:40|939.51|928.71|939.78|928.98|939.78|928.98|939.51|928.71|3
1647909240000|2022-03-22 00:34:00|940.03|929.23|940.04|929.24|940.05|929.25|940.03|929.23|4
1647909250000|2022-03-22 00:34:10|940.05|929.25|940.95|930.15|940.95|930.15|940.04|929.24|8
1647909270000|2022-03-22 00:34:30|940.7|929.9|940.57|929.77|940.71|929.91|940.57|929.77|3
1647909290000|2022-03-22 00:34:50|940.68|929.88|941.45|930.65|941.45|930.65|940.68|929.88|8
1647909330000|2022-03-22 00:35:30|941.05|930.25|940.9|930.1|941.05|930.25|940.9|930.1|2
1647909420000|2022-03-22 00:37:00|940.35|929.55|939.69|928.89|940.35|929.55|939.69|928.89|2
1647909470000|2022-03-22 00:37:50|939.39|928.59|939.08|928.28|939.39|928.59|939.07|928.27|4
1647909480000|2022-03-22 00:38:00|939.07|928.27|939.33|928.53|939.33|928.53|939.07|928.27|5
1647909510000|2022-03-22 00:38:30|939.17|928.37|938.56|927.76|939.17|928.37|938.43|927.63|7
1647909540000|2022-03-22 00:39:00|938.43|927.63|938.08|927.28|938.43|927.63|938.08|927.28|2
1647909570000|2022-03-22 00:39:30|938.01|927.21|938.01|927.21|938.01|927.21|938.01|927.21|1
1647909590000|2022-03-22 00:39:50|938.51|927.71|938.51|927.71|938.51|927.71|938.51|927.71|1
1647909690000|2022-03-22 00:41:30|938.79|927.99|938.29|927.49|938.79|927.99|938.29|927.49|2
1647909700000|2022-03-22 00:41:40|937.99|927.19|938.24|927.44|938.24|927.44|937.99|927.19|3
1647909780000|2022-03-22 00:43:00|939.1|928.3|939.1|928.3|939.1|928.3|939.1|928.3|1
1647909820000|2022-03-22 00:43:40|939.38|928.58|939.67|928.87|939.67|928.87|939.38|928.58|2
1647909870000|2022-03-22 00:44:30|940.06|929.26|940.1|929.3|940.1|929.3|940.06|929.26|4
1647909890000|2022-03-22 00:44:50|940.63|929.83|940.63|929.83|940.63|929.83|940.63|929.83|1
1647909900000|2022-03-22 00:45:00|941.12|930.32|941.9|931.1|941.9|931.1|941.12|930.32|3
1647910070000|2022-03-22 00:47:50|942.57|931.77|943.22|932.42|943.22|932.42|942.57|931.77|2
1647910090000|2022-03-22 00:48:10|943.05|932.25|942.53|931.73|943.05|932.25|942.53|931.73|2
1647910190000|2022-03-22 00:49:50|942.64|931.84|943.07|932.27|943.07|932.27|942.64|931.84|3
1647910200000|2022-03-22 00:50:00|943.2|932.4|943.9|933.1|943.9|933.1|943.2|932.4|3
1647910210000|2022-03-22 00:50:10|944.07|933.27|944.08|933.28|944.08|933.28|944.07|933.27|2
1647910220000|2022-03-22 00:50:20|943.4|932.6|943.5|932.7|943.5|932.7|943.4|932.6|2
1647910230000|2022-03-22 00:50:30|943.51|932.71|943.5|932.7|943.51|932.71|943.5|932.7|4
1647910280000|2022-03-22 00:51:20|943.22|932.42|943.22|932.42|943.22|932.42|943.22|932.42|1
1647910290000|2022-03-22 00:51:30|942.17|931.37|942.16|931.36|942.17|931.37|942.16|931.36|2
1647910300000|2022-03-22 00:51:40|942.15|931.35|942.15|931.35|942.15|931.35|942.15|931.35|1
1647910310000|2022-03-22 00:51:50|942.14|931.34|942.14|931.34|942.15|931.35|942.14|931.34|17
1647910330000|2022-03-22 00:52:10|942.49|931.69|942.49|931.69|942.5|931.7|942.49|931.69|5
1647910340000|2022-03-22 00:52:20|942.5|931.7|942.86|932.06|942.86|932.06|942.49|931.69|17
1647910350000|2022-03-22 00:52:30|942.85|932.05|942.94|932.14|942.94|932.14|942.85|932.05|15
1647910360000|2022-03-22 00:52:40|943.06|932.26|943.18|932.38|943.18|932.38|943.06|932.26|20
1647910370000|2022-03-22 00:52:50|943.17|932.37|944|933.2|944.01|933.21|943.12|932.32|9
1647910380000|2022-03-22 00:53:00|944.01|933.21|944.08|933.28|944.08|933.28|944|933.2|4
1647910390000|2022-03-22 00:53:10|943.79|932.99|944.08|933.28|944.09|933.29|943.79|932.99|5
1647910400000|2022-03-22 00:53:20|944.52|933.72|944.52|933.72|944.52|933.72|944.51|933.71|15
1647910410000|2022-03-22 00:53:30|944.51|933.71|944.52|933.72|944.52|933.72|944.51|933.71|16
1647910420000|2022-03-22 00:53:40|944.51|933.71|944.52|933.72|944.52|933.72|944.51|933.71|20
1647910430000|2022-03-22 00:53:50|944.51|933.71|944.53|933.73|944.53|933.73|944.51|933.71|19
1647910440000|2022-03-22 00:54:00|944.52|933.72|944.53|933.73|944.53|933.73|944.52|933.72|4
1647910450000|2022-03-22 00:54:10|944.52|933.72|944.53|933.73|944.55|933.75|944.52|933.72|3
1647910460000|2022-03-22 00:54:20|944.52|933.72|945.15|934.35|945.15|934.35|944.52|933.72|21
1647910470000|2022-03-22 00:54:30|945.14|934.34|944.93|934.13|945.15|934.35|944.89|934.09|14
1647910480000|2022-03-22 00:54:40|945.15|934.35|945.15|934.35|945.15|934.35|945.15|934.35|1
1647910490000|2022-03-22 00:54:50|945.21|934.41|945.19|934.39|945.21|934.41|945.15|934.35|5
1647910500000|2022-03-22 00:55:00|945.2|934.4|945.71|934.91|945.71|934.91|945.19|934.39|10
1647910510000|2022-03-22 00:55:10|945.7|934.9|944.95|934.15|945.71|934.91|944.94|934.14|10
1647910520000|2022-03-22 00:55:20|944.94|934.14|945.21|934.41|945.22|934.42|944.94|934.14|22
1647910530000|2022-03-22 00:55:30|945.22|934.42|945.21|934.41|945.22|934.42|944.99|934.19|11
1647910540000|2022-03-22 00:55:40|945.22|934.42|945.7|934.9|945.7|934.9|945.21|934.41|15
1647910550000|2022-03-22 00:55:50|945.75|934.95|946.04|935.24|946.09|935.29|945.75|934.95|7
1647910560000|2022-03-22 00:56:00|946.05|935.25|945.78|934.98|946.05|935.25|945.78|934.98|16
1647910570000|2022-03-22 00:56:10|945.79|934.99|945.78|934.98|945.79|934.99|945.78|934.98|14
1647910580000|2022-03-22 00:56:20|945.79|934.99|945.78|934.98|945.79|934.99|945.78|934.98|14
1647910590000|2022-03-22 00:56:30|945.79|934.99|945.78|934.98|945.79|934.99|945.78|934.98|12
1647910600000|2022-03-22 00:56:40|945.79|934.99|945.78|934.98|945.79|934.99|945.78|934.98|12
1647910610000|2022-03-22 00:56:50|945.79|934.99|946.69|935.89|946.69|935.89|945.78|934.98|8
1647910620000|2022-03-22 00:57:00|946.7|935.9|946.69|935.89|946.7|935.9|946.69|935.89|6
1647910630000|2022-03-22 00:57:10|946.7|935.9|946.02|935.22|946.7|935.9|946.02|935.22|9
1647910640000|2022-03-22 00:57:20|946.15|935.35|946.02|935.22|946.32|935.52|946.02|935.22|3
1647910650000|2022-03-22 00:57:30|945.93|935.13|945.93|935.13|945.93|935.13|945.93|935.13|1
1647910670000|2022-03-22 00:57:50|945.9|935.1|946.22|935.42|946.22|935.42|945.89|935.09|16
1647910680000|2022-03-22 00:58:00|946.23|935.43|945.93|935.13|946.23|935.43|945.93|935.13|3
1647910730000|2022-03-22 00:58:50|945.84|935.04|945.89|935.09|945.89|935.09|945.84|935.04|16
1647910740000|2022-03-22 00:59:00|945.88|935.08|945.89|935.09|945.89|935.09|945.88|935.08|18
1647910750000|2022-03-22 00:59:10|945.88|935.08|945.89|935.09|945.89|935.09|945.88|935.08|16
1647910760000|2022-03-22 00:59:20|945.88|935.08|945.89|935.09|945.89|935.09|945.88|935.08|10
1647910770000|2022-03-22 00:59:30|945.88|935.08|945.89|935.09|945.89|935.09|945.88|935.08|10
1647910780000|2022-03-22 00:59:40|945.88|935.08|946.69|935.89|946.7|935.9|945.88|935.08|22
1647910790000|2022-03-22 00:59:50|946.7|935.9|946.69|935.89|946.7|935.9|946.69|935.89|14
1647910800000|2022-03-22 01:00:00|946.7|935.9|947.93|937.13|947.93|937.13|946.69|935.89|23
1647910810000|2022-03-22 01:00:10|947.96|937.16|947.96|937.16|947.96|937.16|947.95|937.15|11
1647910820000|2022-03-22 01:00:20|947.95|937.15|947.96|937.16|947.96|937.16|947.95|937.15|12
1647910830000|2022-03-22 01:00:30|947.99|937.19|947.99|937.19|948|937.2|947.99|937.19|13
1647910840000|2022-03-22 01:00:40|948|937.2|947.99|937.19|948|937.2|947.99|937.19|18
1647910850000|2022-03-22 01:00:50|948|937.2|947.99|937.19|948|937.2|947.99|937.19|18
1647910860000|2022-03-22 01:01:00|948|937.2|947.99|937.19|948|937.2|947.99|937.19|6
1647910880000|2022-03-22 01:01:20|947.85|937.05|947.85|937.05|947.85|937.05|947.85|937.05|1
1647910930000|2022-03-22 01:02:10|947.75|936.95|947.75|936.95|947.75|936.95|947.75|936.95|1
1647911020000|2022-03-22 01:03:40|947.55|936.75|947.55|936.75|947.55|936.75|947.55|936.75|1
1647911090000|2022-03-22 01:04:50|947.38|936.58|947.38|936.58|947.38|936.58|947.38|936.58|1
1647911120000|2022-03-22 01:05:20|947.9|937.1|948.64|937.84|948.64|937.84|947.9|937.1|3
1647911130000|2022-03-22 01:05:30|948.65|937.85|948.65|937.85|948.66|937.86|948.65|937.85|11
1647911140000|2022-03-22 01:05:40|948.66|937.86|948.65|937.85|948.66|937.86|948.64|937.84|20
1647911150000|2022-03-22 01:05:50|948.66|937.86|948.75|937.95|948.75|937.95|948.65|937.85|5
1647911180000|2022-03-22 01:06:20|948.49|937.69|948.49|937.69|948.49|937.69|948.49|937.69|1
1647911220000|2022-03-22 01:07:00|947.99|937.19|947.61|936.81|947.99|937.19|947.61|936.81|2
1647911250000|2022-03-22 01:07:30|947.16|936.36|946.52|935.72|947.16|936.36|946.52|935.72|2
1647911330000|2022-03-22 01:08:50|946.03|935.23|946.14|935.34|946.14|935.34|946.03|935.23|3
1647911440000|2022-03-22 01:10:40|946.92|936.12|947.31|936.51|947.31|936.51|946.92|936.12|3
1647911460000|2022-03-22 01:11:00|947.53|936.73|947.53|936.73|947.53|936.73|947.53|936.73|1
1647911530000|2022-03-22 01:12:10|947.63|936.83|947.41|936.61|947.63|936.83|947.41|936.61|2
1647911540000|2022-03-22 01:12:20|947.63|936.83|948.24|937.44|948.24|937.44|947.63|936.83|5
1647911550000|2022-03-22 01:12:30|948.37|937.57|948.56|937.76|948.56|937.76|948.37|937.57|2
1647911570000|2022-03-22 01:12:50|948.13|937.33|947.62|936.82|948.13|937.33|947.5|936.7|9
1647911580000|2022-03-22 01:13:00|947.73|936.93|947.49|936.69|947.74|936.94|947.49|936.69|3
1647911590000|2022-03-22 01:13:10|947.5|936.7|947.5|936.7|947.5|936.7|947.49|936.69|3
1647911600000|2022-03-22 01:13:20|947.49|936.69|947.49|936.69|947.49|936.69|947.49|936.69|1
1647911610000|2022-03-22 01:13:30|947.5|936.7|947.49|936.69|947.5|936.7|947.49|936.69|2
1647911650000|2022-03-22 01:14:10|946.99|936.19|946.4|935.6|946.99|936.19|946.4|935.6|3
1647911700000|2022-03-22 01:15:00|946.54|935.74|946.67|935.87|946.67|935.87|946.54|935.74|2
1647911710000|2022-03-22 01:15:10|946.6|935.8|946.6|935.8|946.6|935.8|946.6|935.8|1
1647911790000|2022-03-22 01:16:30|945.44|934.64|945.44|934.64|945.44|934.64|945.44|934.64|1
1647911800000|2022-03-22 01:16:40|945.45|934.65|945.44|934.64|945.45|934.65|945.44|934.64|2
1647911850000|2022-03-22 01:17:30|945.06|934.26|944.55|933.75|945.06|934.26|944.55|933.75|2
1647911860000|2022-03-22 01:17:40|944.56|933.76|944.7|933.9|944.7|933.9|944.55|933.75|7
1647911920000|2022-03-22 01:18:40|944.77|933.97|944.77|933.97|944.77|933.97|944.77|933.97|1
1647911980000|2022-03-22 01:19:40|945.2|934.4|945.2|934.4|945.2|934.4|945.2|934.4|1
1647912110000|2022-03-22 01:21:50|945.16|934.36|944.99|934.19|945.16|934.36|944.99|934.19|2
1647912150000|2022-03-22 01:22:30|944.49|933.69|944.49|933.69|944.64|933.84|944.49|933.69|7
1647912370000|2022-03-22 01:26:10|944.78|933.98|943.98|933.18|944.78|933.98|943.98|933.18|6
1647912390000|2022-03-22 01:26:30|943.78|932.98|943.21|932.41|943.78|932.98|943.21|932.41|2
1647912460000|2022-03-22 01:27:40|942.94|932.14|942.46|931.66|942.94|932.14|942.46|931.66|2
1647912470000|2022-03-22 01:27:50|942.13|931.33|941.9|931.1|942.13|931.33|941.9|931.1|2
1647912580000|2022-03-22 01:29:40|941.99|931.19|941.99|931.19|942|931.2|941.99|931.19|3
1647912620000|2022-03-22 01:30:20|941.59|930.79|941.59|930.79|941.59|930.79|941.59|930.79|1
1647912640000|2022-03-22 01:30:40|941.54|930.74|941.54|930.74|941.54|930.74|941.54|930.74|1
1647912710000|2022-03-22 01:31:50|942.02|931.22|942.02|931.22|942.02|931.22|942.02|931.22|1
1647912740000|2022-03-22 01:32:20|941.54|930.74|941.51|930.71|941.54|930.74|941.51|930.71|2
1647912840000|2022-03-22 01:34:00|940.9|930.1|940.9|930.1|940.9|930.1|940.9|930.1|1
1647912860000|2022-03-22 01:34:20|941.51|930.71|941.69|930.89|941.69|930.89|941.51|930.71|2
1647912910000|2022-03-22 01:35:10|941.59|930.79|942.08|931.28|942.09|931.29|941.59|930.79|3
1647912930000|2022-03-22 01:35:30|941.65|930.85|941.65|930.85|941.65|930.85|941.65|930.85|1
1647913030000|2022-03-22 01:37:10|941.53|930.73|941.53|930.73|941.53|930.73|941.49|930.69|3
1647913100000|2022-03-22 01:38:20|941.78|930.98|941.78|930.98|941.78|930.98|941.78|930.98|1
1647913150000|2022-03-22 01:39:10|942.3|931.5|942.3|931.5|942.3|931.5|942.3|931.5|1
1647913250000|2022-03-22 01:40:50|942.4|931.6|943.05|932.25|943.05|932.25|942.4|931.6|2
1647913340000|2022-03-22 01:42:20|944.9|934.1|944.9|934.1|944.9|934.1|944.9|934.1|1
1647913350000|2022-03-22 01:42:30|945.1|934.3|945.1|934.3|945.1|934.3|945.1|934.3|1
1647913360000|2022-03-22 01:42:40|944.86|934.06|944.53|933.73|944.86|934.06|944.53|933.73|2
1647913390000|2022-03-22 01:43:10|944.1|933.3|944.1|933.3|944.1|933.3|944.1|933.3|1
1647913530000|2022-03-22 01:45:30|943.04|932.24|941.49|930.69|943.04|932.24|941.49|930.69|2
1647913540000|2022-03-22 01:45:40|941.4|930.6|941.4|930.6|941.4|930.6|941.4|930.6|1
1647913560000|2022-03-22 01:46:00|941.52|930.72|941.52|930.72|941.52|930.72|941.52|930.72|1
1647913600000|2022-03-22 01:46:40|942.9|932.1|942.9|932.1|942.9|932.1|942.9|932.1|1
1647913610000|2022-03-22 01:46:50|944.9|934.1|945.4|934.6|945.4|934.6|944.9|934.1|2
1647913660000|2022-03-22 01:47:40|945.12|934.32|944.9|934.1|945.12|934.32|944.9|934.1|2
1647913700000|2022-03-22 01:48:20|944.58|933.78|944.56|933.76|944.58|933.78|944.56|933.76|2
1647913720000|2022-03-22 01:48:40|944.07|933.27|942.57|931.77|944.07|933.27|942.57|931.77|2
1647913730000|2022-03-22 01:48:50|942.51|931.71|942.52|931.72|942.52|931.72|942.51|931.71|2
1647913740000|2022-03-22 01:49:00|943.02|932.22|943.4|932.6|943.4|932.6|943.02|932.22|2
1647913750000|2022-03-22 01:49:10|943.76|932.96|944.26|933.46|944.26|933.46|943.76|932.96|2
1647913790000|2022-03-22 01:49:50|944.41|933.61|944.4|933.6|944.41|933.61|944.4|933.6|2
1647913880000|2022-03-22 01:51:20|944.16|933.36|944.15|933.35|944.16|933.36|944.14|933.34|3
1647914000000|2022-03-22 01:53:20|944.61|933.81|945.67|934.87|945.67|934.87|944.61|933.81|3
1647914100000|2022-03-22 01:55:00|945.9|935.1|946.01|935.21|946.01|935.21|945.9|935.1|2
1647914110000|2022-03-22 01:55:10|945.9|935.1|945.9|935.1|945.9|935.1|945.9|935.1|1
1647914230000|2022-03-22 01:57:10|945.99|935.19|945.99|935.19|945.99|935.19|945.99|935.19|1
1647914240000|2022-03-22 01:57:20|946.99|936.19|947.71|936.91|947.71|936.91|946.99|936.19|3
1647914340000|2022-03-22 01:59:00|948.07|937.27|948.08|937.28|948.08|937.28|948.07|937.27|2
1647914410000|2022-03-22 02:00:10|948.06|937.26|948.06|937.26|948.06|937.26|948.06|937.26|1
1647914420000|2022-03-22 02:00:20|948.38|937.58|948.38|937.58|948.38|937.58|948.38|937.58|1
1647914450000|2022-03-22 02:00:50|948.21|937.41|948.21|937.41|948.21|937.41|948.21|937.41|1
1647914460000|2022-03-22 02:01:00|948.22|937.42|948.22|937.42|948.22|937.42|948.21|937.41|3
1647914470000|2022-03-22 02:01:10|948.21|937.41|948.22|937.42|948.22|937.42|948.21|937.41|4
1647914480000|2022-03-22 02:01:20|948.21|937.41|948.21|937.41|948.21|937.41|948.21|937.41|1
1647914520000|2022-03-22 02:02:00|948.09|937.29|948.09|937.29|948.09|937.29|948.09|937.29|1
1647914530000|2022-03-22 02:02:10|948.06|937.26|948.06|937.26|948.06|937.26|948.06|937.26|1
1647914540000|2022-03-22 02:02:20|948.07|937.27|949.2|938.4|949.2|938.4|948.07|937.27|6
1647914550000|2022-03-22 02:02:30|949.56|938.76|951.4|940.6|951.4|940.6|949.56|938.76|5
1647914560000|2022-03-22 02:02:40|951.99|941.19|952.87|942.07|952.87|942.07|951.99|941.19|6
1647914570000|2022-03-22 02:02:50|954.28|943.48|954.4|943.6|955.03|944.23|954.28|943.48|4
1647914580000|2022-03-22 02:03:00|954.9|944.1|956.4|945.6|956.4|945.6|954.9|944.1|3
1647914590000|2022-03-22 02:03:10|956.15|945.35|958.4|947.6|958.4|947.6|956.15|945.35|5
1647914600000|2022-03-22 02:03:20|958.9|948.1|959.58|948.78|959.58|948.78|958.9|948.1|3
1647914610000|2022-03-22 02:03:30|960.03|949.23|960.4|949.6|961.23|950.43|960.03|949.23|5
1647914620000|2022-03-22 02:03:40|959.9|949.1|959.9|949.1|959.9|949.1|959.4|948.6|3
1647914630000|2022-03-22 02:03:50|960.4|949.6|962.05|951.25|962.05|951.25|960.4|949.6|3
1647914640000|2022-03-22 02:04:00|961.55|950.75|961.4|950.6|961.55|950.75|961.4|950.6|2
1647914650000|2022-03-22 02:04:10|961.55|950.75|961.55|950.75|961.55|950.75|961.55|950.75|1
1647914660000|2022-03-22 02:04:20|962.05|951.25|962.05|951.25|962.05|951.25|962.05|951.25|1
1647914680000|2022-03-22 02:04:40|961.9|951.1|961.4|950.6|961.9|951.1|961.4|950.6|2
1647914690000|2022-03-22 02:04:50|960.4|949.6|960.4|949.6|960.4|949.6|960.4|949.6|1
1647914700000|2022-03-22 02:05:00|961.4|950.6|961.4|950.6|961.4|950.6|961.4|950.6|1
1647914710000|2022-03-22 02:05:10|960.9|950.1|960.4|949.6|960.9|950.1|960.4|949.6|2
1647914720000|2022-03-22 02:05:20|959.9|949.1|956.9|946.1|959.9|949.1|956.9|946.1|6
1647914730000|2022-03-22 02:05:30|956.4|945.6|956.4|945.6|956.4|945.6|956.4|945.6|1
1647914740000|2022-03-22 02:05:40|955.9|945.1|955.06|944.26|955.9|945.1|955.06|944.26|5
1647914750000|2022-03-22 02:05:50|954.9|944.1|953.9|943.1|954.9|944.1|953.9|943.1|2
1647914760000|2022-03-22 02:06:00|954.4|943.6|954.4|943.6|954.9|944.1|953.9|943.1|4
1647914770000|2022-03-22 02:06:10|954.9|944.1|954.9|944.1|954.9|944.1|954.9|944.1|1
1647914780000|2022-03-22 02:06:20|955.14|944.34|955.3|944.5|955.3|944.5|955.14|944.34|2
1647914830000|2022-03-22 02:07:10|955.06|944.26|954.9|944.1|955.06|944.26|954.9|944.1|2
1647914850000|2022-03-22 02:07:30|953.9|943.1|952.4|941.6|953.9|943.1|952.4|941.6|3
1647914870000|2022-03-22 02:07:50|952.9|942.1|952.9|942.1|952.9|942.1|952.9|942.1|1
1647914890000|2022-03-22 02:08:10|953.4|942.6|953.4|942.6|953.4|942.6|953.4|942.6|1
1647914920000|2022-03-22 02:08:40|953.51|942.71|953.52|942.72|953.52|942.72|953.51|942.71|2
1647914930000|2022-03-22 02:08:50|953.9|943.1|955.4|944.6|955.4|944.6|953.9|943.1|4
1647914950000|2022-03-22 02:09:10|955.9|945.1|956.4|945.6|956.4|945.6|955.9|945.1|2
1647914960000|2022-03-22 02:09:20|956.9|946.1|956.9|946.1|956.9|946.1|956.9|946.1|1
1647914970000|2022-03-22 02:09:30|957.9|947.1|960.9|950.1|960.9|950.1|957.9|947.1|6
1647914980000|2022-03-22 02:09:40|961.03|950.23|962.04|951.24|962.4|951.6|961.03|950.23|6
1647914990000|2022-03-22 02:09:50|962.4|951.6|962.97|952.17|963.47|952.67|962.4|951.6|5
1647915000000|2022-03-22 02:10:00|962.66|951.86|960.4|949.6|962.66|951.86|960.4|949.6|2
1647915010000|2022-03-22 02:10:10|959.9|949.1|959.4|948.6|959.9|949.1|959.4|948.6|2
1647915020000|2022-03-22 02:10:20|959.9|949.1|959.9|949.1|959.9|949.1|959.9|949.1|1
1647915030000|2022-03-22 02:10:30|960.4|949.6|960.4|949.6|960.4|949.6|960.4|949.6|1
1647915090000|2022-03-22 02:11:30|960.71|949.91|963.11|952.31|963.11|952.31|960.71|949.91|4
1647915100000|2022-03-22 02:11:40|963.4|952.6|963.4|952.6|963.4|952.6|963.4|952.6|1
1647915110000|2022-03-22 02:11:50|963.02|952.22|962.9|952.1|963.02|952.22|962.9|952.1|2
1647915120000|2022-03-22 02:12:00|961.9|951.1|961.4|950.6|961.9|951.1|961.4|950.6|2
1647915140000|2022-03-22 02:12:20|961.9|951.1|961.9|951.1|961.9|951.1|961.9|951.1|1
1647915150000|2022-03-22 02:12:30|962.4|951.6|962.4|951.6|962.4|951.6|962.4|951.6|1
1647915180000|2022-03-22 02:13:00|962.9|952.1|962.9|952.1|962.9|952.1|962.9|952.1|1
1647915190000|2022-03-22 02:13:10|962.4|951.6|962.4|951.6|962.4|951.6|962.4|951.6|1
1647915200000|2022-03-22 02:13:20|962.1|951.3|961.4|950.6|962.1|951.3|961.4|950.6|5
1647915240000|2022-03-22 02:14:00|961.23|950.43|960.55|949.75|961.23|950.43|960.55|949.75|3
1647915270000|2022-03-22 02:14:30|960.05|949.25|960.05|949.25|960.05|949.25|960.05|949.25|1
1647915280000|2022-03-22 02:14:40|959.4|948.6|959.4|948.6|959.4|948.6|959.4|948.6|1
1647915310000|2022-03-22 02:15:10|959.27|948.47|959.27|948.47|959.27|948.47|959.27|948.47|1
1647915320000|2022-03-22 02:15:20|959.4|948.6|959.4|948.6|959.4|948.6|959.4|948.6|1
1647915340000|2022-03-22 02:15:40|960.4|949.6|960.4|949.6|960.4|949.6|960.4|949.6|1
1647915350000|2022-03-22 02:15:50|960.9|950.1|960.9|950.1|960.9|950.1|960.9|950.1|1
1647915400000|2022-03-22 02:16:40|961.4|950.6|961.4|950.6|961.4|950.6|961.4|950.6|1
1647915410000|2022-03-22 02:16:50|963.5|952.7|963.55|952.75|963.55|952.75|963.5|952.7|3
1647915430000|2022-03-22 02:17:10|963.54|952.74|963.54|952.74|963.54|952.74|963.54|952.74|1
1647915470000|2022-03-22 02:17:50|963.43|952.63|963.29|952.49|963.43|952.63|963.29|952.49|2
1647915500000|2022-03-22 02:18:20|963.79|952.99|963.91|953.11|963.91|953.11|963.79|952.99|3
1647915510000|2022-03-22 02:18:30|963.79|952.99|963.32|952.52|964.32|953.52|963.32|952.52|4
1647915520000|2022-03-22 02:18:40|962.4|951.6|962.4|951.6|962.4|951.6|962.4|951.6|1
1647915570000|2022-03-22 02:19:30|962.03|951.23|961.9|951.1|962.03|951.23|961.9|951.1|2
1647915610000|2022-03-22 02:20:10|961.14|950.34|961.14|950.34|961.14|950.34|961.14|950.34|1
1647915620000|2022-03-22 02:20:20|961.4|950.6|962.01|951.21|962.01|951.21|961.4|950.6|6
1647915630000|2022-03-22 02:20:30|961.9|951.1|961.9|951.1|961.9|951.1|961.9|951.1|1
1647915640000|2022-03-22 02:20:40|962.03|951.23|962.54|951.74|962.54|951.74|962.03|951.23|2
1647915690000|2022-03-22 02:21:30|962.67|951.87|961.9|951.1|962.67|951.87|961.9|951.1|5
1647915700000|2022-03-22 02:21:40|961.56|950.76|960.4|949.6|961.56|950.76|960.4|949.6|3
1647915720000|2022-03-22 02:22:00|960.9|950.1|960.9|950.1|960.9|950.1|960.9|950.1|1
1647915730000|2022-03-22 02:22:10|960.54|949.74|960.57|949.77|960.57|949.77|960.4|949.6|3
1647915750000|2022-03-22 02:22:30|960.9|950.1|961.52|950.72|961.52|950.72|960.9|950.1|3
1647915760000|2022-03-22 02:22:40|961.9|951.1|962.63|951.83|962.63|951.83|961.9|951.1|3
1647915790000|2022-03-22 02:23:10|962.9|952.1|963.02|952.22|963.02|952.22|962.9|952.1|2
1647915810000|2022-03-22 02:23:30|963.87|953.07|963.75|952.95|964.25|953.45|963.75|952.95|3
1647915820000|2022-03-22 02:23:40|963.33|952.53|962.4|951.6|963.33|952.53|962.4|951.6|2
1647915830000|2022-03-22 02:23:50|961.9|951.1|961.4|950.6|961.9|951.1|961.4|950.6|2
1647915840000|2022-03-22 02:24:00|961.49|950.69|961.49|950.69|961.49|950.69|961.49|950.69|1
1647915870000|2022-03-22 02:24:30|961.99|951.19|962.4|951.6|962.4|951.6|961.99|951.19|2
1647915880000|2022-03-22 02:24:40|962.6|951.8|963.1|952.3|963.2|952.4|962.6|951.8|5
1647915930000|2022-03-22 02:25:30|963.32|952.52|963.9|953.1|963.9|953.1|963.32|952.52|9
1647916010000|2022-03-22 02:26:50|964.19|953.39|964.19|953.39|964.19|953.39|964.19|953.39|1
1647916020000|2022-03-22 02:27:00|964.2|953.4|964.2|953.4|964.2|953.4|964.2|953.4|1
1647916050000|2022-03-22 02:27:30|964.75|953.95|964.96|954.16|964.96|954.16|964.75|953.95|2
1647916060000|2022-03-22 02:27:40|965.55|954.75|966.05|955.25|966.05|955.25|965.55|954.75|2
1647916080000|2022-03-22 02:28:00|966.9|956.1|966.9|956.1|966.9|956.1|966.9|956.1|1
1647916090000|2022-03-22 02:28:10|966.05|955.25|966.05|955.25|966.05|955.25|966.05|955.25|1
1647916110000|2022-03-22 02:28:30|966.12|955.32|967.4|956.6|967.4|956.6|966.12|955.32|4
1647916130000|2022-03-22 02:28:50|967.9|957.1|968.4|957.6|968.4|957.6|967.9|957.1|2
1647916140000|2022-03-22 02:29:00|967.4|956.6|967.4|956.6|967.4|956.6|967.4|956.6|1
1647916150000|2022-03-22 02:29:10|967.9|957.1|968.4|957.6|968.4|957.6|967.9|957.1|2
1647916170000|2022-03-22 02:29:30|967.9|957.1|967.9|957.1|967.9|957.1|967.9|957.1|1
1647916190000|2022-03-22 02:29:50|967.69|956.89|969.02|958.22|969.02|958.22|967.69|956.89|6
1647916250000|2022-03-22 02:30:50|968.8|958|968.4|957.6|968.8|958|968.4|957.6|3
1647916260000|2022-03-22 02:31:00|968.52|957.72|968.53|957.73|968.53|957.73|968.52|957.72|2
1647916270000|2022-03-22 02:31:10|968.64|957.84|969.02|958.22|969.02|958.22|968.64|957.84|2
1647916290000|2022-03-22 02:31:30|968.9|958.1|969.02|958.22|969.02|958.22|968.9|958.1|2
1647916300000|2022-03-22 02:31:40|969.9|959.1|969.9|959.1|969.9|959.1|969.9|959.1|1
1647916320000|2022-03-22 02:32:00|970.9|960.1|971.09|960.29|971.09|960.29|970.9|960.1|2
1647916340000|2022-03-22 02:32:20|971.9|961.1|971.09|960.29|971.9|961.1|971.09|960.29|3
1647916350000|2022-03-22 02:32:30|970.9|960.1|970.9|960.1|970.9|960.1|970.9|960.1|1
1647916370000|2022-03-22 02:32:50|969.9|959.1|968.4|957.6|969.9|959.1|968.4|957.6|3
1647916390000|2022-03-22 02:33:10|968.9|958.1|968.9|958.1|968.9|958.1|968.9|958.1|1
1647916440000|2022-03-22 02:34:00|969.9|959.1|969.9|959.1|969.9|959.1|969.9|959.1|1
1647916450000|2022-03-22 02:34:10|969.64|958.84|969.14|958.34|969.64|958.84|969.14|958.34|2
1647916460000|2022-03-22 02:34:20|968.4|957.6|968.64|957.84|968.64|957.84|968.4|957.6|2
1647916470000|2022-03-22 02:34:30|969.14|958.34|969.14|958.34|969.14|958.34|969.14|958.34|1
1647916480000|2022-03-22 02:34:40|968.9|958.1|969.9|959.1|969.9|959.1|968.9|958.1|3
1647916500000|2022-03-22 02:35:00|969.4|958.6|969.14|958.34|969.4|958.6|969.14|958.34|2
1647916510000|2022-03-22 02:35:10|968.64|957.84|968.4|957.6|968.64|957.84|968.4|957.6|3
1647916530000|2022-03-22 02:35:30|967.9|957.1|967.9|957.1|967.9|957.1|967.9|957.1|1
1647916540000|2022-03-22 02:35:40|967.4|956.6|967.4|956.6|967.4|956.6|967.4|956.6|1
1647916560000|2022-03-22 02:36:00|966.52|955.72|966.1|955.3|966.52|955.72|966.1|955.3|3
1647916580000|2022-03-22 02:36:20|966.9|956.1|966.9|956.1|966.9|956.1|966.9|956.1|1
1647916600000|2022-03-22 02:36:40|967.9|957.1|969.2|958.4|969.2|958.4|967.9|957.1|3
1647916610000|2022-03-22 02:36:50|969.9|959.1|970.4|959.6|970.4|959.6|969.9|959.1|2
1647916620000|2022-03-22 02:37:00|970.15|959.35|970.15|959.35|970.15|959.35|970.15|959.35|1
1647916670000|2022-03-22 02:37:50|970.24|959.44|970.9|960.1|970.9|960.1|970.24|959.44|3
1647916680000|2022-03-22 02:38:00|970.29|959.49|970.3|959.5|970.3|959.5|970.29|959.49|2
1647916690000|2022-03-22 02:38:10|970.29|959.49|970.9|960.1|970.9|960.1|970.29|959.49|8
1647916720000|2022-03-22 02:38:40|970.54|959.74|968.47|957.67|970.54|959.74|968.47|957.67|4
1647916730000|2022-03-22 02:38:50|967.9|957.1|968.9|958.1|968.9|958.1|967.9|957.1|3
1647916830000|2022-03-22 02:40:30|968.76|957.96|968.76|957.96|968.76|957.96|968.76|957.96|1
1647916870000|2022-03-22 02:41:10|968.56|957.76|968.56|957.76|968.56|957.76|968.56|957.76|1
1647916880000|2022-03-22 02:41:20|968.9|958.1|968.9|958.1|968.9|958.1|968.9|958.1|1
1647916910000|2022-03-22 02:41:50|968.52|957.72|968.5|957.7|968.52|957.72|968.5|957.7|2
1647916960000|2022-03-22 02:42:40|968.48|957.68|968.48|957.68|968.48|957.68|968.48|957.68|1
1647917000000|2022-03-22 02:43:20|967.98|957.18|967.9|957.1|967.98|957.18|967.9|957.1|2
1647917040000|2022-03-22 02:44:00|967.98|957.18|967.98|957.18|967.98|957.18|967.98|957.18|1
1647917050000|2022-03-22 02:44:10|968.4|957.6|968.4|957.6|968.4|957.6|968.4|957.6|1
1647917060000|2022-03-22 02:44:20|968.9|958.1|970.4|959.6|970.4|959.6|968.9|958.1|3
1647917070000|2022-03-22 02:44:30|970.59|959.79|970.59|959.79|971.09|960.29|970.59|959.79|3
1647917090000|2022-03-22 02:44:50|970.09|959.29|969.4|958.6|970.09|959.29|969.4|958.6|2
1647917110000|2022-03-22 02:45:10|969.9|959.1|969.9|959.1|969.9|959.1|969.9|959.1|1
1647917140000|2022-03-22 02:45:40|969.49|958.69|969.49|958.69|969.5|958.7|969.49|958.69|3
1647917170000|2022-03-22 02:46:10|969.74|958.94|969.74|958.94|969.74|958.94|969.74|958.94|1
1647917230000|2022-03-22 02:47:10|970.24|959.44|970.4|959.6|970.4|959.6|970.24|959.44|2
1647917250000|2022-03-22 02:47:30|970.9|960.1|971.09|960.29|971.09|960.29|970.9|960.1|2
1647917270000|2022-03-22 02:47:50|971.9|961.1|971.9|961.1|971.9|961.1|971.9|961.1|1
1647917280000|2022-03-22 02:48:00|972.35|961.55|972.35|961.55|972.5|961.7|972.35|961.55|3
1647917290000|2022-03-22 02:48:10|972.47|961.67|972.48|961.68|972.48|961.68|972.47|961.67|2
1647917300000|2022-03-22 02:48:20|972.47|961.67|970.4|959.6|972.47|961.67|970.4|959.6|5
1647917310000|2022-03-22 02:48:30|970.9|960.1|971.4|960.6|971.4|960.6|970.9|960.1|2
1647917320000|2022-03-22 02:48:40|971.9|961.1|971.9|961.1|971.9|961.1|971.9|961.1|1
1647917330000|2022-03-22 02:48:50|971.4|960.6|971.4|960.6|971.4|960.6|971.4|960.6|1
1647917380000|2022-03-22 02:49:40|971.9|961.1|972.4|961.6|972.4|961.6|971.9|961.1|2
1647917460000|2022-03-22 02:51:00|972.05|961.25|972.05|961.25|972.05|961.25|972.05|961.25|1
1647917470000|2022-03-22 02:51:10|971.55|960.75|971.55|960.75|971.55|960.75|971.55|960.75|1
1647917500000|2022-03-22 02:51:40|971.54|960.74|971.55|960.75|971.56|960.76|971.54|960.74|6
1647917520000|2022-03-22 02:52:00|972.3|961.5|972.3|961.5|972.3|961.5|972.3|961.5|1
1647917630000|2022-03-22 02:53:50|971.94|961.14|971.94|961.14|971.94|961.14|971.94|961.14|1
1647917710000|2022-03-22 02:55:10|971.63|960.83|971.02|960.22|971.63|960.83|971.02|960.22|3
1647917740000|2022-03-22 02:55:40|971.9|961.1|971.9|961.1|971.9|961.1|971.9|961.1|1
1647917760000|2022-03-22 02:56:00|971.94|961.14|972.12|961.32|972.12|961.32|971.94|961.14|2
1647917770000|2022-03-22 02:56:10|972.92|962.12|973.19|962.39|973.32|962.52|972.92|962.12|3
1647917780000|2022-03-22 02:56:20|973.1|962.3|973.1|962.3|973.1|962.3|973.1|962.3|1
1647917790000|2022-03-22 02:56:30|972.89|962.09|972.4|961.6|972.89|962.09|972.4|961.6|3
1647917830000|2022-03-22 02:57:10|972.6|961.8|973.1|962.3|973.1|962.3|972.6|961.8|2
1647917840000|2022-03-22 02:57:20|973.27|962.47|973.27|962.47|973.27|962.47|973.27|962.47|1
1647917850000|2022-03-22 02:57:30|973|962.2|972.9|962.1|973|962.2|972.9|962.1|2
1647917940000|2022-03-22 02:59:00|972.4|961.6|972.4|961.6|972.4|961.6|972.4|961.6|1
1647917960000|2022-03-22 02:59:20|972.07|961.27|972.08|961.28|972.08|961.28|972.07|961.27|2
1647917980000|2022-03-22 02:59:40|971.08|960.28|971.08|960.28|971.08|960.28|971.08|960.28|1
1647917990000|2022-03-22 02:59:50|970.6|959.8|970.6|959.8|970.61|959.81|970.6|959.8|3
1647918000000|2022-03-22 03:00:00|970.9|960.1|971.89|961.09|971.89|961.09|970.9|960.1|4
1647918020000|2022-03-22 03:00:20|972.9|962.1|972.9|962.1|972.9|962.1|972.9|962.1|1
1647918030000|2022-03-22 03:00:30|973.07|962.27|973.07|962.27|973.07|962.27|973.07|962.27|1
1647918060000|2022-03-22 03:01:00|972.66|961.86|972.67|961.87|972.67|961.87|972.66|961.86|2
1647918070000|2022-03-22 03:01:10|972.66|961.86|972.66|961.86|972.66|961.86|972.66|961.86|1
1647918080000|2022-03-22 03:01:20|972.68|961.88|972.67|961.87|972.68|961.88|972.66|961.86|5
1647918090000|2022-03-22 03:01:30|972.48|961.68|973.62|962.82|973.62|962.82|972.48|961.68|6
1647918100000|2022-03-22 03:01:40|973.9|963.1|973.55|962.75|973.9|963.1|973.55|962.75|2
1647918120000|2022-03-22 03:02:00|973.05|962.25|973.05|962.25|973.05|962.25|973.05|962.25|1
1647918140000|2022-03-22 03:02:20|973.19|962.39|973.9|963.1|973.9|963.1|973.19|962.39|3
1647918150000|2022-03-22 03:02:30|974.01|963.21|974.59|963.79|974.59|963.79|974.01|963.21|3
1647918160000|2022-03-22 03:02:40|974.71|963.91|974.9|964.1|974.9|964.1|974.71|963.91|2
1647918180000|2022-03-22 03:03:00|974.99|964.19|974.9|964.1|974.99|964.19|974.9|964.1|2
1647918200000|2022-03-22 03:03:20|974.43|963.63|974.43|963.63|974.43|963.63|974.43|963.63|1
1647918210000|2022-03-22 03:03:30|974.38|963.58|974.9|964.1|974.9|964.1|974.38|963.58|3
1647918230000|2022-03-22 03:03:50|974.78|963.98|974.78|963.98|974.78|963.98|974.78|963.98|1
1647918240000|2022-03-22 03:04:00|974.77|963.97|974.78|963.98|974.78|963.98|974.77|963.97|2
1647918250000|2022-03-22 03:04:10|974.28|963.48|974.28|963.48|974.28|963.48|974.28|963.48|1
1647918260000|2022-03-22 03:04:20|973.9|963.1|973.9|963.1|973.9|963.1|973.9|963.1|1
1647918390000|2022-03-22 03:06:30|973.4|962.6|973.4|962.6|973.4|962.6|973.4|962.6|1
1647918400000|2022-03-22 03:06:40|973.71|962.91|972.88|962.08|973.71|962.91|972.67|961.87|4
1647918420000|2022-03-22 03:07:00|973.03|962.23|973.64|962.84|973.64|962.84|973.03|962.23|4
1647918430000|2022-03-22 03:07:10|973.9|963.1|973.9|963.1|973.9|963.1|973.9|963.1|1
1647918440000|2022-03-22 03:07:20|973.97|963.17|974.9|964.1|974.9|964.1|973.97|963.17|2
1647918520000|2022-03-22 03:08:40|974.78|963.98|973.4|962.6|974.78|963.98|973.4|962.6|8
1647918580000|2022-03-22 03:09:40|973.11|962.31|973.55|962.75|973.55|962.75|972.54|961.74|8
1647918590000|2022-03-22 03:09:50|973.92|963.12|974.28|963.48|974.28|963.48|973.92|963.12|2
1647918610000|2022-03-22 03:10:10|974.39|963.59|974.9|964.1|974.9|964.1|974.39|963.59|3
1647918650000|2022-03-22 03:10:50|974.78|963.98|974.78|963.98|974.78|963.98|974.78|963.98|1
1647918660000|2022-03-22 03:11:00|974.4|963.6|973.72|962.92|974.4|963.6|973.72|962.92|2
1647918700000|2022-03-22 03:11:40|973.77|962.97|973.77|962.97|973.77|962.97|973.77|962.97|1
1647918720000|2022-03-22 03:12:00|973.82|963.02|973.82|963.02|973.82|963.02|973.82|963.02|1
1647918740000|2022-03-22 03:12:20|973.77|962.97|973.54|962.74|973.77|962.97|973.54|962.74|2
1647918770000|2022-03-22 03:12:50|973.26|962.46|973.9|963.1|973.9|963.1|973.26|962.46|4
1647918850000|2022-03-22 03:14:10|974.28|963.48|974.28|963.48|974.28|963.48|974.28|963.48|1
1647918920000|2022-03-22 03:15:20|974.71|963.91|975.51|964.71|975.52|964.72|974.71|963.91|5
1647918930000|2022-03-22 03:15:30|975.75|964.95|976.14|965.34|976.14|965.34|975.75|964.95|2
1647918950000|2022-03-22 03:15:50|976.9|966.1|976.9|966.1|976.9|966.1|976.9|966.1|1
1647918980000|2022-03-22 03:16:20|976.71|965.91|976.14|965.34|976.71|965.91|976.14|965.34|3
1647918990000|2022-03-22 03:16:30|975.9|965.1|976.46|965.66|976.46|965.66|975.9|965.1|3
1647919000000|2022-03-22 03:16:40|976.73|965.93|977.53|966.73|977.53|966.73|976.73|965.93|5
1647919010000|2022-03-22 03:16:50|977.4|966.6|977.4|966.6|977.4|966.6|977.4|966.6|1
1647919020000|2022-03-22 03:17:00|977.9|967.1|977.9|967.1|977.9|967.1|977.9|967.1|1
1647919070000|2022-03-22 03:17:50|977.49|966.69|977.5|966.7|977.5|966.7|977.49|966.69|2
1647919080000|2022-03-22 03:18:00|977.49|966.69|978.21|967.41|978.21|967.41|977.49|966.69|3
1647919090000|2022-03-22 03:18:10|977.9|967.1|977.49|966.69|977.9|967.1|977.49|966.69|2
1647919100000|2022-03-22 03:18:20|977.4|966.6|977.32|966.52|977.4|966.6|977.31|966.51|4
1647919110000|2022-03-22 03:18:30|977.31|966.51|977.27|966.47|977.4|966.6|977.07|966.27|16
1647919120000|2022-03-22 03:18:40|977.26|966.46|978.4|967.6|978.4|967.6|977.26|966.46|4
1647919130000|2022-03-22 03:18:50|978.59|967.79|981|970.2|981|970.2|978.59|967.79|7
1647919140000|2022-03-22 03:19:00|981.09|970.29|980.9|970.1|981.09|970.29|980.66|969.86|4
1647919160000|2022-03-22 03:19:20|981.21|970.41|981.9|971.1|981.9|971.1|981.21|970.41|2
1647919170000|2022-03-22 03:19:30|982.19|971.39|982.9|972.1|982.9|972.1|982.19|971.39|3
1647919180000|2022-03-22 03:19:40|982.39|971.59|982.9|972.1|982.9|972.1|982.39|971.59|3
1647919190000|2022-03-22 03:19:50|982.37|971.57|982.9|972.1|982.9|972.1|982.19|971.39|3
1647919200000|2022-03-22 03:20:00|982.58|971.78|982.19|971.39|982.58|971.78|982.19|971.39|3
1647919210000|2022-03-22 03:20:10|982.18|971.38|982.18|971.38|982.18|971.38|982.12|971.32|3
1647919220000|2022-03-22 03:20:20|982.17|971.37|981.8|971|982.18|971.38|981.79|970.99|7
1647919230000|2022-03-22 03:20:30|981.79|970.99|982.18|971.38|982.18|971.38|981.79|970.99|8
1647919240000|2022-03-22 03:20:40|982.1|971.3|981.9|971.1|982.1|971.3|981.9|971.1|2
1647919250000|2022-03-22 03:20:50|982.18|971.38|982.18|971.38|982.18|971.38|982.12|971.32|3
1647919260000|2022-03-22 03:21:00|982.4|971.6|982.9|972.1|982.9|972.1|982.4|971.6|2
1647919270000|2022-03-22 03:21:10|983.08|972.28|983.9|973.1|983.9|973.1|983.08|972.28|2
1647919280000|2022-03-22 03:21:20|983.4|972.6|983.21|972.41|983.4|972.6|983.08|972.28|4
1647919290000|2022-03-22 03:21:30|984.04|973.24|984.64|973.84|984.9|974.1|984.04|973.24|3
1647919300000|2022-03-22 03:21:40|984.32|973.52|984.9|974.1|984.9|974.1|984.32|973.52|6
1647919310000|2022-03-22 03:21:50|984.64|973.84|984.64|973.84|984.64|973.84|984.64|973.84|1
1647919320000|2022-03-22 03:22:00|984.3|973.5|983.4|972.6|984.9|974.1|983.4|972.6|6
1647919330000|2022-03-22 03:22:10|983.2|972.4|983.2|972.4|983.2|972.4|982.7|971.9|5
1647919340000|2022-03-22 03:22:20|982.4|971.6|982.4|971.6|982.4|971.6|982.4|971.6|1
1647919350000|2022-03-22 03:22:30|982.73|971.93|983.4|972.6|983.4|972.6|982.4|971.6|8
1647919400000|2022-03-22 03:23:20|983.23|972.43|983.4|972.6|983.4|972.6|983.23|972.43|2
1647919420000|2022-03-22 03:23:40|983.5|972.7|987.9|977.1|987.9|977.1|983.5|972.7|6
1647919430000|2022-03-22 03:23:50|988.07|977.27|989.9|979.1|989.9|979.1|988.07|977.27|4
1647919440000|2022-03-22 03:24:00|989.4|978.6|987.4|976.6|989.4|978.6|987.4|976.6|4
1647919450000|2022-03-22 03:24:10|987.29|976.49|987.28|976.48|987.29|976.49|987.28|976.48|2
1647919460000|2022-03-22 03:24:20|987.21|976.41|986.4|975.6|987.21|976.41|986.4|975.6|6
1647919480000|2022-03-22 03:24:40|986.27|975.47|986.27|975.47|986.27|975.47|986.26|975.46|5
1647919490000|2022-03-22 03:24:50|986.26|975.46|986.4|975.6|986.4|975.6|985.4|974.6|8
1647919500000|2022-03-22 03:25:00|986.25|975.45|986.23|975.43|986.25|975.45|986.22|975.42|11
1647919510000|2022-03-22 03:25:10|985.73|974.93|985.9|975.1|986.05|975.25|985.4|974.6|5
1647919560000|2022-03-22 03:26:00|985.72|974.92|985.22|974.42|985.72|974.92|985.22|974.42|2
1647919580000|2022-03-22 03:26:20|984.9|974.1|984.19|973.39|984.9|974.1|984.19|973.39|4
1647919590000|2022-03-22 03:26:30|984.27|973.47|984.27|973.47|984.27|973.47|984.27|973.47|1
1647919600000|2022-03-22 03:26:40|984.9|974.1|984.9|974.1|984.9|974.1|984.9|974.1|1
1647919640000|2022-03-22 03:27:20|984.4|973.6|983.95|973.15|984.4|973.6|983.95|973.15|2
1647919660000|2022-03-22 03:27:40|982.9|972.1|982.9|972.1|982.9|972.1|982.9|972.1|1
1647919690000|2022-03-22 03:28:10|983.52|972.72|984.02|973.22|984.02|973.22|983.52|972.72|2
1647919710000|2022-03-22 03:28:30|984.4|973.6|984.4|973.6|984.4|973.6|984.4|973.6|1
1647919730000|2022-03-22 03:28:50|983.9|973.1|983.9|973.1|983.9|973.1|983.9|973.1|1
1647919760000|2022-03-22 03:29:20|983.49|972.69|983.5|972.7|983.85|973.05|983.49|972.69|6
1647919770000|2022-03-22 03:29:30|983.51|972.71|983.51|972.71|983.51|972.71|983.51|972.71|1
1647919790000|2022-03-22 03:29:50|983.84|973.04|984.23|973.43|984.24|973.44|983.84|973.04|3
1647919800000|2022-03-22 03:30:00|984.24|973.44|984.24|973.44|984.24|973.44|984.23|973.43|3
1647919810000|2022-03-22 03:30:10|984.23|973.43|984.23|973.43|984.23|973.43|984.23|973.43|1
1647919830000|2022-03-22 03:30:30|984.4|973.6|984.9|974.1|984.9|974.1|984.4|973.6|2
1647919890000|2022-03-22 03:31:30|985.4|974.6|986.15|975.35|986.15|975.35|985.4|974.6|3
1647919900000|2022-03-22 03:31:40|986.2|975.4|986.2|975.4|986.2|975.4|986.2|975.4|1
1647919910000|2022-03-22 03:31:50|986.9|976.1|986.9|976.1|986.9|976.1|986.9|976.1|1
1647919950000|2022-03-22 03:32:30|986.4|975.6|986.4|975.6|986.4|975.6|986.4|975.6|1
1647919960000|2022-03-22 03:32:40|986.9|976.1|986.9|976.1|986.9|976.1|986.9|976.1|1
1647920010000|2022-03-22 03:33:30|986.4|975.6|985.9|975.1|986.4|975.6|985.9|975.1|2
1647920020000|2022-03-22 03:33:40|985.29|974.49|985.9|975.1|985.9|975.1|985.01|974.21|4
1647920130000|2022-03-22 03:35:30|985.4|974.6|984.97|974.17|985.4|974.6|984.97|974.17|2
1647920150000|2022-03-22 03:35:50|985.4|974.6|985.9|975.1|985.9|975.1|985.4|974.6|2
1647920180000|2022-03-22 03:36:20|986.33|975.53|987.21|976.41|987.21|976.41|986.33|975.53|3
1647920260000|2022-03-22 03:37:40|986.9|976.1|986.9|976.1|986.9|976.1|986.9|976.1|1
1647920350000|2022-03-22 03:39:10|986.74|975.94|986.53|975.73|986.74|975.94|986.53|975.73|2
1647920360000|2022-03-22 03:39:20|986.2|975.4|987.9|977.1|987.9|977.1|986.2|975.4|4
1647920370000|2022-03-22 03:39:30|988.4|977.6|988.4|977.6|988.4|977.6|988.4|977.6|1
1647920400000|2022-03-22 03:40:00|987.4|976.6|987.4|976.6|987.4|976.6|987.4|976.6|1
1647920420000|2022-03-22 03:40:20|986.9|976.1|986.9|976.1|986.9|976.1|986.9|976.1|1
1647920460000|2022-03-22 03:41:00|987.1|976.3|987.2|976.4|987.2|976.4|986.81|976.01|4
1647920490000|2022-03-22 03:41:30|987.4|976.6|987.9|977.1|987.9|977.1|987.4|976.6|2
1647920540000|2022-03-22 03:42:20|988.4|977.6|988.4|977.6|988.4|977.6|988.4|977.6|1
1647920560000|2022-03-22 03:42:40|988.9|978.1|988.9|978.1|988.9|978.1|988.9|978.1|1
1647920570000|2022-03-22 03:42:50|989.09|978.29|989.09|978.29|989.09|978.29|989.09|978.29|1
1647920630000|2022-03-22 03:43:50|988.8|978|988.3|977.5|988.8|978|988.3|977.5|2
1647920650000|2022-03-22 03:44:10|988.29|977.49|988.3|977.5|988.3|977.5|988.29|977.49|2
1647920660000|2022-03-22 03:44:20|988.29|977.49|988.3|977.5|988.3|977.5|988.29|977.49|2
1647920670000|2022-03-22 03:44:30|988.19|977.39|987.4|976.6|988.19|977.39|987.4|976.6|3
1647920710000|2022-03-22 03:45:10|986.9|976.1|986.9|976.1|986.9|976.1|986.9|976.1|1
1647920770000|2022-03-22 03:46:10|987.9|977.1|988.12|977.32|988.12|977.32|987.9|977.1|2
1647920780000|2022-03-22 03:46:20|988.4|977.6|988.4|977.6|988.4|977.6|988.4|977.6|1
1647920830000|2022-03-22 03:47:10|987.4|976.6|987.4|976.6|987.4|976.6|987.4|976.6|1
1647920920000|2022-03-22 03:48:40|986.9|976.1|986.9|976.1|986.9|976.1|986.9|976.1|1
1647920970000|2022-03-22 03:49:30|987.11|976.31|986.88|976.08|987.11|976.31|986.87|976.07|5
1647920980000|2022-03-22 03:49:40|986.89|976.09|987.11|976.31|987.11|976.31|986.85|976.05|10
1647921020000|2022-03-22 03:50:20|986.74|975.94|986.53|975.73|986.74|975.94|986.53|975.73|2
1647921030000|2022-03-22 03:50:30|986.49|975.69|986.49|975.69|986.49|975.69|986.49|975.69|1
1647921050000|2022-03-22 03:50:50|986.4|975.6|986.4|975.6|986.4|975.6|986.4|975.6|1
1647921110000|2022-03-22 03:51:50|986.09|975.29|986.09|975.29|986.09|975.29|986.09|975.29|1
1647921120000|2022-03-22 03:52:00|985.9|975.1|985.9|975.1|985.9|975.1|985.9|975.1|1
1647921150000|2022-03-22 03:52:30|985.49|974.69|985.49|974.69|985.49|974.69|985.49|974.69|1
1647921160000|2022-03-22 03:52:40|984.99|974.19|984.4|973.6|984.99|974.19|984.4|973.6|3
1647921360000|2022-03-22 03:56:00|984.9|974.1|985.07|974.27|985.07|974.27|984.9|974.1|2
1647921470000|2022-03-22 03:57:50|984.9|974.1|984.9|974.1|984.9|974.1|984.9|974.1|1
1647921550000|2022-03-22 03:59:10|984.71|973.91|984.21|973.41|984.71|973.91|984.21|973.41|2
1647921560000|2022-03-22 03:59:20|983.9|973.1|983.9|973.1|983.9|973.1|983.9|973.1|1
1647921600000|2022-03-22 04:00:00|984.4|973.6|984.4|973.6|984.4|973.6|984.4|973.6|1
1647921630000|2022-03-22 04:00:30|984.17|973.37|984.17|973.37|984.17|973.37|984.17|973.37|1
1647921650000|2022-03-22 04:00:50|984.9|974.1|984.9|974.1|984.9|974.1|984.9|974.1|1
1647921680000|2022-03-22 04:01:20|985.72|974.92|986.4|975.6|986.4|975.6|985.72|974.92|4
1647921720000|2022-03-22 04:02:00|986.5|975.7|987|976.2|987|976.2|986.5|975.7|4
1647921760000|2022-03-22 04:02:40|986.72|975.92|986.72|975.92|986.72|975.92|986.72|975.92|1
1647921780000|2022-03-22 04:03:00|986.9|976.1|986.9|976.1|986.9|976.1|986.9|976.1|1
1647921800000|2022-03-22 04:03:20|987.4|976.6|988.4|977.6|988.4|977.6|987.23|976.43|5
1647921860000|2022-03-22 04:04:20|987.9|977.1|987.61|976.81|987.9|977.1|987.61|976.81|4
1647921880000|2022-03-22 04:04:40|987.11|976.31|987.11|976.31|987.11|976.31|987.11|976.31|1
1647921890000|2022-03-22 04:04:50|986.4|975.6|986.13|975.33|986.4|975.6|986.13|975.33|4
1647921940000|2022-03-22 04:05:40|986.4|975.6|986.21|975.41|986.4|975.6|986.21|975.41|2
1647921960000|2022-03-22 04:06:00|985.97|975.17|985.97|975.17|985.97|975.17|985.97|975.17|1
1647922010000|2022-03-22 04:06:50|986.27|975.47|987.15|976.35|987.15|976.35|986.27|975.47|3
1647922040000|2022-03-22 04:07:20|987.4|976.6|988.4|977.6|988.4|977.6|987.4|976.6|4
1647922100000|2022-03-22 04:08:20|987.4|976.6|987.4|976.6|987.4|976.6|987.4|976.6|1
1647922120000|2022-03-22 04:08:40|987.03|976.23|986.52|975.72|987.03|976.23|986.52|975.72|3
1647922140000|2022-03-22 04:09:00|986.34|975.54|986.34|975.54|986.34|975.54|986.34|975.54|1
1647922150000|2022-03-22 04:09:10|986.14|975.34|986.14|975.34|986.14|975.34|986.14|975.34|1
1647922160000|2022-03-22 04:09:20|986.02|975.22|986.02|975.22|986.02|975.22|986.02|975.22|1
1647922170000|2022-03-22 04:09:30|986.52|975.72|986.9|976.1|986.9|976.1|986.52|975.72|2
1647922230000|2022-03-22 04:10:30|987.4|976.6|987.56|976.76|987.56|976.76|987.4|976.6|2
1647922270000|2022-03-22 04:11:10|987.9|977.1|987.9|977.1|987.9|977.1|987.9|977.1|1
1647922280000|2022-03-22 04:11:20|988.33|977.53|988.33|977.53|988.33|977.53|988.33|977.53|1
1647922290000|2022-03-22 04:11:30|988.9|978.1|988.9|978.1|988.9|978.1|988.9|978.1|1
1647922310000|2022-03-22 04:11:50|989.09|978.29|989.09|978.29|989.09|978.29|989.09|978.29|1
1647922410000|2022-03-22 04:13:30|988.9|978.1|988.53|977.73|988.9|978.1|988.53|977.73|2
1647922420000|2022-03-22 04:13:40|988.4|977.6|988.4|977.6|988.4|977.6|988.4|977.6|1
1647922430000|2022-03-22 04:13:50|987.9|977.1|987.52|976.72|987.9|977.1|987.51|976.71|8
1647922440000|2022-03-22 04:14:00|987.51|976.71|987.55|976.75|987.55|976.75|987.51|976.71|4
1647922450000|2022-03-22 04:14:10|987.9|977.1|987.9|977.1|987.9|977.1|987.9|977.1|1
1647922490000|2022-03-22 04:14:50|987.99|977.19|987.99|977.19|988|977.2|987.99|977.19|3
1647922500000|2022-03-22 04:15:00|987.9|977.1|987.9|977.1|987.9|977.1|987.9|977.1|1
1647922510000|2022-03-22 04:15:10|987.52|976.72|987.52|976.72|987.52|976.72|987.52|976.72|1
1647922520000|2022-03-22 04:15:20|987.19|976.39|987.19|976.39|987.19|976.39|987.19|976.39|1
1647922600000|2022-03-22 04:16:40|987.15|976.35|988.26|977.46|988.26|977.46|987.15|976.35|3
1647922650000|2022-03-22 04:17:30|988.4|977.6|988.4|977.6|988.4|977.6|988.4|977.6|1
1647922690000|2022-03-22 04:18:10|988.55|977.75|988.55|977.75|988.55|977.75|988.55|977.75|1
1647922700000|2022-03-22 04:18:20|988.73|977.93|989.09|978.29|989.09|978.29|988.73|977.93|3
1647922710000|2022-03-22 04:18:30|988.9|978.1|988.9|978.1|988.9|978.1|988.9|978.1|1
1647922790000|2022-03-22 04:19:50|988.4|977.6|987.55|976.75|988.4|977.6|987.55|976.75|2
1647922800000|2022-03-22 04:20:00|987.4|976.6|987.4|976.6|987.4|976.6|987.4|976.6|1
1647922890000|2022-03-22 04:21:30|987.45|976.65|989.09|978.29|989.09|978.29|987.45|976.65|4
1647922900000|2022-03-22 04:21:40|989.9|979.1|989.9|979.1|989.9|979.1|989.9|979.1|1
1647923010000|2022-03-22 04:23:30|989.82|979.02|989.32|978.52|989.82|979.02|989.32|978.52|2
1647923020000|2022-03-22 04:23:40|989.82|979.02|989.82|979.02|989.82|979.02|989.82|979.02|1
1647923060000|2022-03-22 04:24:20|989.32|978.52|989.32|978.52|989.32|978.52|989.32|978.52|1
1647923100000|2022-03-22 04:25:00|988.9|978.1|988.4|977.6|988.9|978.1|988.4|977.6|3
1647923120000|2022-03-22 04:25:20|987.9|977.1|987.9|977.1|987.9|977.1|987.9|977.1|1
1647923160000|2022-03-22 04:26:00|988.81|978.01|988.81|978.01|988.81|978.01|988.81|978.01|1
1647923170000|2022-03-22 04:26:10|989.81|979.01|990.9|980.1|990.9|980.1|989.81|979.01|2
1647923180000|2022-03-22 04:26:20|991.07|980.27|991.4|980.6|991.4|980.6|991.07|980.27|2
1647923190000|2022-03-22 04:26:30|991.01|980.21|991.01|980.21|991.01|980.21|991.01|980.21|1
1647923220000|2022-03-22 04:27:00|992.9|982.1|992.9|982.1|992.9|982.1|992.9|982.1|1
1647923230000|2022-03-22 04:27:10|993.55|982.75|994.05|983.25|994.05|983.25|993.55|982.75|2
1647923240000|2022-03-22 04:27:20|994.9|984.1|994.9|984.1|994.9|984.1|994.9|984.1|1
1647923250000|2022-03-22 04:27:30|995.28|984.48|995.4|984.6|995.4|984.6|995.28|984.48|2
1647923260000|2022-03-22 04:27:40|996.02|985.22|996.43|985.63|996.93|986.13|996.02|985.22|5
1647923270000|2022-03-22 04:27:50|996.18|985.38|996.18|985.38|996.18|985.38|996.18|985.38|1
1647923300000|2022-03-22 04:28:20|996.29|985.49|996.29|985.49|996.29|985.49|996.29|985.49|1
1647923320000|2022-03-22 04:28:40|996.9|986.1|996.4|985.6|997.9|987.1|996.4|985.6|5
1647923330000|2022-03-22 04:28:50|996.5|985.7|996.5|985.7|996.5|985.7|996.5|985.7|1
1647923340000|2022-03-22 04:29:00|997|986.2|997|986.2|997|986.2|997|986.2|1
1647923350000|2022-03-22 04:29:10|996.5|985.7|996.5|985.7|996.5|985.7|996.5|985.7|1
1647923360000|2022-03-22 04:29:20|996.4|985.6|996.4|985.6|996.4|985.6|996.4|985.6|1
1647923410000|2022-03-22 04:30:10|996.25|985.45|996.25|985.45|996.25|985.45|996.25|985.45|1
1647923430000|2022-03-22 04:30:30|996.24|985.44|996.24|985.44|996.24|985.44|996.24|985.44|1
1647923580000|2022-03-22 04:33:00|995.98|985.18|995.98|985.18|995.98|985.18|995.98|985.18|1
1647923610000|2022-03-22 04:33:30|995.9|985.1|995.9|985.1|995.9|985.1|995.9|985.1|1
1647923640000|2022-03-22 04:34:00|995.83|985.03|995.44|984.64|995.83|985.03|994.9|984.1|5
1647923650000|2022-03-22 04:34:10|995.83|985.03|995.83|985.03|995.83|985.03|995.83|985.03|1
1647923660000|2022-03-22 04:34:20|996.43|985.63|996.43|985.63|996.43|985.63|996.43|985.63|1
1647923670000|2022-03-22 04:34:30|996.88|986.08|997.95|987.15|997.95|987.15|996.88|986.08|2
1647923730000|2022-03-22 04:35:30|997.4|986.6|997.4|986.6|997.4|986.6|997.4|986.6|1
1647923750000|2022-03-22 04:35:50|996.9|986.1|996.9|986.1|996.9|986.1|996.9|986.1|1
1647923780000|2022-03-22 04:36:20|996.24|985.44|996.24|985.44|996.24|985.44|996.24|985.44|1
1647923790000|2022-03-22 04:36:30|994.74|983.94|994.74|983.94|994.74|983.94|994.74|983.94|1
1647923800000|2022-03-22 04:36:40|995.13|984.33|995.13|984.33|995.13|984.33|995.13|984.33|1
1647923830000|2022-03-22 04:37:10|995.4|984.6|995.48|984.68|995.48|984.68|995.4|984.6|2
1647923850000|2022-03-22 04:37:30|995.98|985.18|995.98|985.18|995.98|985.18|995.98|985.18|1
1647923990000|2022-03-22 04:39:50|995.66|984.86|995.16|984.36|995.66|984.86|995.16|984.36|2
1647924110000|2022-03-22 04:41:50|994.8|984|994.8|984|994.8|984|994.8|984|1
1647924130000|2022-03-22 04:42:10|993.8|983|992.4|981.6|993.8|983|992.4|981.6|2
1647924160000|2022-03-22 04:42:40|991.9|981.1|991.9|981.1|991.9|981.1|991.9|981.1|1
1647924190000|2022-03-22 04:43:10|992.13|981.33|992.13|981.33|992.13|981.33|992.13|981.33|1
1647924200000|2022-03-22 04:43:20|992.4|981.6|992.4|981.6|992.4|981.6|992.4|981.6|1
1647924210000|2022-03-22 04:43:30|992.9|982.1|992.9|982.1|992.9|982.1|992.9|982.1|1
1647924230000|2022-03-22 04:43:50|993.28|982.48|993.28|982.48|993.28|982.48|993.28|982.48|1
1647924260000|2022-03-22 04:44:20|992.9|982.1|992.9|982.1|992.9|982.1|992.9|982.1|1
1647924280000|2022-03-22 04:44:40|992.4|981.6|992.4|981.6|992.4|981.6|992.4|981.6|1
1647924360000|2022-03-22 04:46:00|992.98|982.18|992.98|982.18|992.98|982.18|992.98|982.18|1
1647924450000|2022-03-22 04:47:30|993.98|983.18|993.98|983.18|993.98|983.18|993.98|983.18|1
1647924490000|2022-03-22 04:48:10|993.08|982.28|992.98|982.18|993.08|982.28|992.98|982.18|2
1647924540000|2022-03-22 04:49:00|992.48|981.68|992.98|982.18|992.98|982.18|992.48|981.68|2
1647924560000|2022-03-22 04:49:20|992.9|982.1|992.9|982.1|992.9|982.1|992.9|982.1|1
1647924580000|2022-03-22 04:49:40|992.98|982.18|992.98|982.18|992.98|982.18|992.98|982.18|1
1647924780000|2022-03-22 04:53:00|992.9|982.1|992.4|981.6|992.9|982.1|992.4|981.6|3
1647924910000|2022-03-22 04:55:10|992.76|981.96|993.9|983.1|993.9|983.1|992.76|981.96|3
1647924920000|2022-03-22 04:55:20|994.4|983.6|994.4|983.6|994.4|983.6|994.4|983.6|1
1647924960000|2022-03-22 04:56:00|994.18|983.38|993.9|983.1|994.18|983.38|993.9|983.1|2
1647924980000|2022-03-22 04:56:20|993.76|982.96|992.76|981.96|993.76|982.96|992.76|981.96|2
1647924990000|2022-03-22 04:56:30|992.4|981.6|992.4|981.6|992.4|981.6|992.4|981.6|1
1647925060000|2022-03-22 04:57:40|992.59|981.79|993.09|982.29|993.09|982.29|992.59|981.79|2
1647925070000|2022-03-22 04:57:50|993.59|982.79|994.4|983.6|994.4|983.6|993.59|982.79|2
1647925120000|2022-03-22 04:58:40|993.9|983.1|993.52|982.72|993.9|983.1|993.51|982.71|3
1647925140000|2022-03-22 04:59:00|993.76|982.96|994.4|983.6|994.4|983.6|993.76|982.96|3
1647925210000|2022-03-22 05:00:10|994.9|984.1|994.9|984.1|994.9|984.1|994.9|984.1|1
1647925230000|2022-03-22 05:00:30|995.9|985.1|996.9|986.1|996.9|986.1|995.9|985.1|3
1647925240000|2022-03-22 05:00:40|997.45|986.65|997.95|987.15|997.95|987.15|997.45|986.65|2
1647925250000|2022-03-22 05:00:50|998.9|988.1|998.9|988.1|998.9|988.1|998.9|988.1|1
1647925260000|2022-03-22 05:01:00|999.02|988.22|999.02|988.22|999.02|988.22|999.02|988.22|1
1647925300000|2022-03-22 05:01:40|998.52|987.72|998.4|987.6|998.52|987.72|998.4|987.6|2
1647925310000|2022-03-22 05:01:50|998.9|988.1|999.02|988.22|999.02|988.22|998.9|988.1|2
1647925320000|2022-03-22 05:02:00|999.52|988.72|999.52|988.72|999.52|988.72|999.52|988.72|1
1647925330000|2022-03-22 05:02:10|1000.4|989.6|1000.4|989.6|1000.4|989.6|1000.4|989.6|1
1647925360000|2022-03-22 05:02:40|999.9|989.1|999.9|989.1|999.9|989.1|999.9|989.1|1
1647925370000|2022-03-22 05:02:50|1000.29|989.49|1000.29|989.49|1000.29|989.49|1000.29|989.49|1
1647925380000|2022-03-22 05:03:00|1000.4|989.6|1000.4|989.6|1000.4|989.6|1000.4|989.6|1
1647925390000|2022-03-22 05:03:10|1000.9|990.1|1000.9|990.1|1000.9|990.1|1000.9|990.1|1
1647925400000|2022-03-22 05:03:20|1001.4|990.6|1002.01|991.21|1002.01|991.21|1001.4|990.6|3
1647925410000|2022-03-22 05:03:30|1001.51|990.71|1001.4|990.6|1001.51|990.71|1001.4|990.6|2
1647925430000|2022-03-22 05:03:50|1001.45|990.65|1001.95|991.15|1001.95|991.15|1001.45|990.65|2
1647925440000|2022-03-22 05:04:00|1001.45|990.65|1001.95|991.15|1001.95|991.15|1001.45|990.65|2
1647925450000|2022-03-22 05:04:10|1002.01|991.21|1002.9|992.1|1002.9|992.1|1002.01|991.21|4
1647925470000|2022-03-22 05:04:30|1002.54|991.74|1002.54|991.74|1002.54|991.74|1002.54|991.74|1
1647925530000|2022-03-22 05:05:30|1002.21|991.41|1002.23|991.43|1002.54|991.74|1002.21|991.41|4
1647925540000|2022-03-22 05:05:40|1002.9|992.1|1002.9|992.1|1002.9|992.1|1002.9|992.1|1
1647925550000|2022-03-22 05:05:50|1003.32|992.52|1003.31|992.51|1003.32|992.52|1003.31|992.51|2
1647925560000|2022-03-22 05:06:00|1003.32|992.52|1003.3|992.5|1003.32|992.52|1003.3|992.5|2
1647925570000|2022-03-22 05:06:10|1003.32|992.52|1003.32|992.52|1003.32|992.52|1003.32|992.52|1
1647925600000|2022-03-22 05:06:40|1003.82|993.02|1003.82|993.02|1003.82|993.02|1003.82|993.02|1
1647925630000|2022-03-22 05:07:10|1003.32|992.52|1003.32|992.52|1003.32|992.52|1003.32|992.52|1
1647925640000|2022-03-22 05:07:20|1002.9|992.1|1002.9|992.1|1002.9|992.1|1002.9|992.1|1
1647925650000|2022-03-22 05:07:30|1002.4|991.6|1002.4|991.6|1002.4|991.6|1002.4|991.6|1
1647925660000|2022-03-22 05:07:40|1002.31|991.51|1002.31|991.51|1002.31|991.51|1002.31|991.51|1
1647925670000|2022-03-22 05:07:50|1002.3|991.5|1002.3|991.5|1002.3|991.5|1002.29|991.49|3
1647925680000|2022-03-22 05:08:00|1002.29|991.49|1002.3|991.5|1002.3|991.5|1002.29|991.49|2
1647925690000|2022-03-22 05:08:10|1001.8|991|1001.8|991|1001.8|991|1001.8|991|1
1647925700000|2022-03-22 05:08:20|1001.29|990.49|1001.29|990.49|1001.29|990.49|1001.29|990.49|1
1647925710000|2022-03-22 05:08:30|1000.4|989.6|1000.56|989.76|1000.56|989.76|1000.4|989.6|2
1647925720000|2022-03-22 05:08:40|1000.9|990.1|1001.9|991.1|1001.9|991.1|1000.9|990.1|4
1647925730000|2022-03-22 05:08:50|1002.3|991.5|1002.3|991.5|1002.3|991.5|1002.3|991.5|1
1647925750000|2022-03-22 05:09:10|1002.29|991.49|1002.3|991.5|1002.3|991.5|1002.29|991.49|2
1647925760000|2022-03-22 05:09:20|1002.29|991.49|1002.3|991.5|1002.3|991.5|1002.29|991.49|2
1647925770000|2022-03-22 05:09:30|1002.9|992.1|1002.9|992.1|1002.9|992.1|1002.9|992.1|1
1647925800000|2022-03-22 05:10:00|1002.55|991.75|1002.55|991.75|1002.55|991.75|1002.55|991.75|1
1647925820000|2022-03-22 05:10:20|1002.05|991.25|1002.05|991.25|1002.05|991.25|1002.05|991.25|1
1647925830000|2022-03-22 05:10:30|1001.9|991.1|1001.9|991.1|1001.9|991.1|1001.9|991.1|1
1647925960000|2022-03-22 05:12:40|1001.75|990.95|1001.75|990.95|1001.75|990.95|1001.75|990.95|1
1647925990000|2022-03-22 05:13:10|1001.4|990.6|1001.4|990.6|1001.4|990.6|1001.4|990.6|1
1647926000000|2022-03-22 05:13:20|1000.9|990.1|1000.9|990.1|1000.9|990.1|1000.9|990.1|1
1647926060000|2022-03-22 05:14:20|1000.69|989.89|1000.53|989.73|1000.69|989.89|1000.52|989.72|3
1647926100000|2022-03-22 05:15:00|1000.24|989.44|1000.24|989.44|1000.24|989.44|1000.24|989.44|1
1647926120000|2022-03-22 05:15:20|999.96|989.16|999.96|989.16|999.96|989.16|999.96|989.16|1
1647926180000|2022-03-22 05:16:20|999.66|988.86|999.46|988.66|999.66|988.86|999.46|988.66|3
1647926200000|2022-03-22 05:16:40|998.9|988.1|998.9|988.1|998.9|988.1|998.9|988.1|1
1647926230000|2022-03-22 05:17:10|998.4|987.6|998.27|987.47|998.4|987.6|998.27|987.47|2
1647926240000|2022-03-22 05:17:20|998.26|987.46|998.26|987.46|998.26|987.46|998.26|987.46|1
1647926260000|2022-03-22 05:17:40|997.9|987.1|997.4|986.6|997.9|987.1|997.4|986.6|2
1647926270000|2022-03-22 05:17:50|996.9|986.1|996.04|985.24|996.9|986.1|996.04|985.24|2
1647926280000|2022-03-22 05:18:00|996.05|985.25|996.05|985.25|996.05|985.25|996.05|985.25|1
1647926290000|2022-03-22 05:18:10|996.9|986.1|997.17|986.37|997.4|986.6|996.9|986.1|3
1647926330000|2022-03-22 05:18:50|996.9|986.1|996.51|985.71|996.9|986.1|996.51|985.71|3
1647926340000|2022-03-22 05:19:00|996.52|985.72|997.17|986.37|997.17|986.37|996.52|985.72|5
1647926360000|2022-03-22 05:19:20|997.4|986.6|997.9|987.1|997.9|987.1|997.4|986.6|2
1647926370000|2022-03-22 05:19:30|997.4|986.6|997.17|986.37|997.4|986.6|997.17|986.37|2
1647926390000|2022-03-22 05:19:50|997.4|986.6|997.4|986.6|997.4|986.6|997.4|986.6|1
1647926410000|2022-03-22 05:20:10|997.65|986.85|1000.4|989.6|1000.4|989.6|997.65|986.85|4
1647926420000|2022-03-22 05:20:20|1000.71|989.91|1000.52|989.72|1000.71|989.91|1000.52|989.72|2
1647926430000|2022-03-22 05:20:30|1000.53|989.73|1000.65|989.85|1000.65|989.85|1000.53|989.73|3
1647926440000|2022-03-22 05:20:40|1000.4|989.6|1000.55|989.75|1000.55|989.75|1000.4|989.6|2
1647926450000|2022-03-22 05:20:50|1000.81|990.01|1001.06|990.26|1001.06|990.26|1000.81|990.01|3
1647926460000|2022-03-22 05:21:00|1001.08|990.28|1003.11|992.31|1003.11|992.31|1001.08|990.28|5
1647926470000|2022-03-22 05:21:10|1002.69|991.89|1002.4|991.6|1002.69|991.89|1002.4|991.6|2
1647926480000|2022-03-22 05:21:20|1001.9|991.1|1001.9|991.1|1001.9|991.1|1001.9|991.1|1
1647926490000|2022-03-22 05:21:30|1001.4|990.6|1001.4|990.6|1001.4|990.6|1001.4|990.6|1
1647926520000|2022-03-22 05:22:00|1000.9|990.1|1000.4|989.6|1000.9|990.1|1000.4|989.6|2
1647926550000|2022-03-22 05:22:30|1000.9|990.1|1001.4|990.6|1001.4|990.6|1000.9|990.1|2
1647926560000|2022-03-22 05:22:40|1002.99|992.19|1002.9|992.1|1002.99|992.19|1002.9|992.1|2
1647926570000|2022-03-22 05:22:50|1003.01|992.21|1003.51|992.71|1003.51|992.71|1003.01|992.21|2
1647926600000|2022-03-22 05:23:20|1003.9|993.1|1003.9|993.1|1003.9|993.1|1003.9|993.1|1
1647926740000|2022-03-22 05:25:40|1004.4|993.6|1004.4|993.6|1004.4|993.6|1004.4|993.6|1
1647926750000|2022-03-22 05:25:50|1004.9|994.1|1004.27|993.47|1004.9|994.1|1004.27|993.47|4
1647926760000|2022-03-22 05:26:00|1003.77|992.97|1003.77|992.97|1003.77|992.97|1003.77|992.97|1
1647926770000|2022-03-22 05:26:10|1003.27|992.47|1003.27|992.47|1003.27|992.47|1003.27|992.47|1
1647926780000|2022-03-22 05:26:20|1002.3|991.5|1002.4|991.6|1002.4|991.6|1002.3|991.5|2
1647926830000|2022-03-22 05:27:10|1002.79|991.99|1002.79|991.99|1002.79|991.99|1002.79|991.99|1
1647926840000|2022-03-22 05:27:20|1003.29|992.49|1003.9|993.1|1003.9|993.1|1003.29|992.49|2
1647926850000|2022-03-22 05:27:30|1004.34|993.54|1004.4|993.6|1004.4|993.6|1004.34|993.54|2
1647926870000|2022-03-22 05:27:50|1003.9|993.1|1003.4|992.6|1003.9|993.1|1003.4|992.6|2
1647926910000|2022-03-22 05:28:30|1003.9|993.1|1003.9|993.1|1003.9|993.1|1003.9|993.1|1
1647926970000|2022-03-22 05:29:30|1003.4|992.6|1003.4|992.6|1003.4|992.6|1003.4|992.6|1
1647927010000|2022-03-22 05:30:10|1003.49|992.69|1003.9|993.1|1003.9|993.1|1003.49|992.69|3
1647927070000|2022-03-22 05:31:10|1003.51|992.71|1003.4|992.6|1003.51|992.71|1003.4|992.6|2
1647927110000|2022-03-22 05:31:50|1002.4|991.6|1003.03|992.23|1003.03|992.23|1002.4|991.6|3
1647927120000|2022-03-22 05:32:00|1002.9|992.1|1002.9|992.1|1002.9|992.1|1002.9|992.1|1
1647927220000|2022-03-22 05:33:40|1002.4|991.6|1002.4|991.6|1002.4|991.6|1002.4|991.6|1
1647927240000|2022-03-22 05:34:00|1002.58|991.78|1003.4|992.6|1003.4|992.6|1002.58|991.78|3
1647927260000|2022-03-22 05:34:20|1003.64|992.84|1003.9|993.1|1003.9|993.1|1003.64|992.84|2
1647927270000|2022-03-22 05:34:30|1004.9|994.1|1006.4|995.6|1006.4|995.6|1004.9|994.1|2
1647927320000|2022-03-22 05:35:20|1006.9|996.1|1006.96|996.16|1006.96|996.16|1006.9|996.1|2
1647927370000|2022-03-22 05:36:10|1006.46|995.66|1006.46|995.66|1006.46|995.66|1006.46|995.66|1
1647927390000|2022-03-22 05:36:30|1005.96|995.16|1004.9|994.1|1005.96|995.16|1004.55|993.75|4
1647927400000|2022-03-22 05:36:40|1005.4|994.6|1005.4|994.6|1005.4|994.6|1005.4|994.6|1
1647927420000|2022-03-22 05:37:00|1005.43|994.63|1006.4|995.6|1006.4|995.6|1005.43|994.63|3
1647927470000|2022-03-22 05:37:50|1006.9|996.1|1006.9|996.1|1006.9|996.1|1006.9|996.1|1
1647927680000|2022-03-22 05:41:20|1007.26|996.46|1007.9|997.1|1007.9|997.1|1007.26|996.46|2
1647927690000|2022-03-22 05:41:30|1009.05|998.25|1009.06|998.26|1009.06|998.26|1009.05|998.25|2
1647927710000|2022-03-22 05:41:50|1009.49|998.69|1009.49|998.69|1009.49|998.69|1009.49|998.69|1
1647927730000|2022-03-22 05:42:10|1009.4|998.6|1009.4|998.6|1009.4|998.6|1009.4|998.6|1
1647927750000|2022-03-22 05:42:30|1009.07|998.27|1009.4|998.6|1009.5|998.7|1009.07|998.27|5
1647927780000|2022-03-22 05:43:00|1008.9|998.1|1008.9|998.1|1008.9|998.1|1008.9|998.1|1
1647927790000|2022-03-22 05:43:10|1009.3|998.5|1009.4|998.6|1009.4|998.6|1009.3|998.5|2
1647927850000|2022-03-22 05:44:10|1008.9|998.1|1008.9|998.1|1008.9|998.1|1008.9|998.1|1
1647927860000|2022-03-22 05:44:20|1007.99|997.19|1007.99|997.19|1007.99|997.19|1007.99|997.19|1
1647927870000|2022-03-22 05:44:30|1008.4|997.6|1008.4|997.6|1008.4|997.6|1008.4|997.6|1
1647927880000|2022-03-22 05:44:40|1007.9|997.1|1007.9|997.1|1007.9|997.1|1007.9|997.1|1
1647927970000|2022-03-22 05:46:10|1008.1|997.3|1008.1|997.3|1008.1|997.3|1008.1|997.3|1
1647927980000|2022-03-22 05:46:20|1007.6|996.8|1007.28|996.48|1007.6|996.8|1007.28|996.48|2
1647927990000|2022-03-22 05:46:30|1007.9|997.1|1007.9|997.1|1007.9|997.1|1007.9|997.1|1
1647928000000|2022-03-22 05:46:40|1008.1|997.3|1011.14|1000.34|1011.14|1000.34|1008.1|997.3|4
1647928010000|2022-03-22 05:46:50|1011.4|1000.6|1010.9|1000.1|1011.4|1000.6|1010.9|1000.1|2
1647928060000|2022-03-22 05:47:40|1010.4|999.6|1010.4|999.6|1010.4|999.6|1010.4|999.6|1
1647928090000|2022-03-22 05:48:10|1010.9|1000.1|1011.9|1001.1|1011.9|1001.1|1010.9|1000.1|2
1647928110000|2022-03-22 05:48:30|1011.4|1000.6|1011.26|1000.46|1011.4|1000.6|1011.14|1000.34|4
1647928130000|2022-03-22 05:48:50|1011.9|1001.1|1011.9|1001.1|1011.9|1001.1|1011.9|1001.1|1
1647928150000|2022-03-22 05:49:10|1012.4|1001.6|1012.4|1001.6|1012.4|1001.6|1012.4|1001.6|1
1647928190000|2022-03-22 05:49:50|1013.51|1002.71|1014.01|1003.21|1014.01|1003.21|1013.51|1002.71|2
1647928260000|2022-03-22 05:51:00|1014.65|1003.85|1015.88|1005.08|1015.88|1005.08|1014.65|1003.85|3
1647928270000|2022-03-22 05:51:10|1017.23|1006.43|1016.73|1005.93|1017.23|1006.43|1016.73|1005.93|2
1647928280000|2022-03-22 05:51:20|1016.23|1005.43|1016.23|1005.43|1016.23|1005.43|1016.23|1005.43|1
1647928290000|2022-03-22 05:51:30|1016.4|1005.6|1016.9|1006.1|1016.9|1006.1|1016.4|1005.6|3
1647928310000|2022-03-22 05:51:50|1016.4|1005.6|1016.4|1005.6|1016.4|1005.6|1016.4|1005.6|1
1647928350000|2022-03-22 05:52:30|1016.69|1005.89|1016.69|1005.89|1016.69|1005.89|1016.69|1005.89|1
1647928360000|2022-03-22 05:52:40|1017.19|1006.39|1017.19|1006.39|1017.19|1006.39|1017.19|1006.39|1
1647928420000|2022-03-22 05:53:40|1016.9|1006.1|1016.9|1006.1|1016.9|1006.1|1016.9|1006.1|1
1647928440000|2022-03-22 05:54:00|1016.55|1005.75|1016.55|1005.75|1016.55|1005.75|1016.55|1005.75|1
1647928450000|2022-03-22 05:54:10|1016.8|1006|1016.8|1006|1016.8|1006|1016.8|1006|1
1647928460000|2022-03-22 05:54:20|1017.15|1006.35|1017.15|1006.35|1017.15|1006.35|1017.15|1006.35|1
1647928470000|2022-03-22 05:54:30|1016.65|1005.85|1016.65|1005.85|1016.65|1005.85|1016.65|1005.85|1
1647928550000|2022-03-22 05:55:50|1015.9|1005.1|1015.9|1005.1|1015.9|1005.1|1015.9|1005.1|1
1647928580000|2022-03-22 05:56:20|1016.9|1006.1|1017.15|1006.35|1017.15|1006.35|1016.9|1006.1|2
1647928610000|2022-03-22 05:56:50|1017.65|1006.85|1017.65|1006.85|1017.65|1006.85|1017.65|1006.85|1
1647928630000|2022-03-22 05:57:10|1018.54|1007.74|1018.54|1007.74|1018.54|1007.74|1018.54|1007.74|1
1647928650000|2022-03-22 05:57:30|1019.64|1008.84|1019.64|1008.84|1019.64|1008.84|1019.64|1008.84|1
1647928660000|2022-03-22 05:57:40|1020.58|1009.78|1020.58|1009.78|1020.58|1009.78|1020.58|1009.78|1
1647928700000|2022-03-22 05:58:20|1020.48|1009.68|1020.48|1009.68|1020.48|1009.68|1020.48|1009.68|1
1647928710000|2022-03-22 05:58:30|1020.4|1009.6|1020.4|1009.6|1020.4|1009.6|1020.4|1009.6|1
1647928740000|2022-03-22 05:59:00|1019.9|1009.1|1019.9|1009.1|1019.9|1009.1|1019.9|1009.1|1
1647928800000|2022-03-22 06:00:00|1019.29|1008.49|1020.9|1010.1|1020.9|1010.1|1019.29|1008.49|3
1647928840000|2022-03-22 06:00:40|1019.9|1009.1|1019.4|1008.6|1019.9|1009.1|1019.4|1008.6|2
1647928870000|2022-03-22 06:01:10|1019.01|1008.21|1018.9|1008.1|1019.01|1008.21|1018.9|1008.1|2
1647928900000|2022-03-22 06:01:40|1017.59|1006.79|1012.69|1001.89|1017.59|1006.79|1012.69|1001.89|17
1647928910000|2022-03-22 06:01:50|1012.52|1001.72|1009.4|998.6|1012.52|1001.72|1008.2|997.4|7
1647928920000|2022-03-22 06:02:00|1009.01|998.21|1006.9|996.1|1009.01|998.21|1006.9|996.1|5
1647928930000|2022-03-22 06:02:10|1006.78|995.98|1005.78|994.98|1006.78|995.98|1005.78|994.98|4
1647928940000|2022-03-22 06:02:20|1005.15|994.35|1005.78|994.98|1005.78|994.98|1004.78|993.98|4
1647928950000|2022-03-22 06:02:30|1005.28|994.48|1005.4|994.6|1005.4|994.6|1005.28|994.48|2
1647928960000|2022-03-22 06:02:40|1005.9|995.1|1005.9|995.1|1005.9|995.1|1005.9|995.1|1
1647928970000|2022-03-22 06:02:50|1006.23|995.43|1007.23|996.43|1007.23|996.43|1006.23|995.43|2
1647928980000|2022-03-22 06:03:00|1007.73|996.93|1007.73|996.93|1007.73|996.93|1007.73|996.93|1
1647928990000|2022-03-22 06:03:10|1008.44|997.64|1009.44|998.64|1009.44|998.64|1008.44|997.64|2
1647929000000|2022-03-22 06:03:20|1010.01|999.21|1010.4|999.6|1010.4|999.6|1010.01|999.21|2
1647929010000|2022-03-22 06:03:30|1010.9|1000.1|1011.4|1000.6|1011.4|1000.6|1010.9|1000.1|2
1647929020000|2022-03-22 06:03:40|1011.9|1001.1|1011.9|1001.1|1011.9|1001.1|1011.9|1001.1|1
1647929050000|2022-03-22 06:04:10|1010.9|1000.1|1010.9|1000.1|1010.9|1000.1|1010.9|1000.1|1
1647929070000|2022-03-22 06:04:30|1010.4|999.6|1010.4|999.6|1010.4|999.6|1010.4|999.6|1
1647929100000|2022-03-22 06:05:00|1009.99|999.19|1009.9|999.1|1009.99|999.19|1009.9|999.1|2
1647929110000|2022-03-22 06:05:10|1009.4|998.6|1009.4|998.6|1009.4|998.6|1009.4|998.6|1
1647929150000|2022-03-22 06:05:50|1008.9|998.1|1008.9|998.1|1008.9|998.1|1008.9|998.1|1
1647929160000|2022-03-22 06:06:00|1007.4|996.6|1007.4|996.6|1007.4|996.6|1007.4|996.6|1
1647929170000|2022-03-22 06:06:10|1006.9|996.1|1004.4|993.6|1006.9|996.1|1004.4|993.6|5
1647929180000|2022-03-22 06:06:20|1004.9|994.1|1004.9|994.1|1004.9|994.1|1004.9|994.1|1
1647929190000|2022-03-22 06:06:30|1005.9|995.1|1005.9|995.1|1005.9|995.1|1005.9|995.1|1
1647929210000|2022-03-22 06:06:50|1005.4|994.6|1005.4|994.6|1005.4|994.6|1005.4|994.6|1
1647929220000|2022-03-22 06:07:00|1004.4|993.6|1002.9|992.1|1004.4|993.6|1002.9|992.1|3
1647929230000|2022-03-22 06:07:10|1000.9|990.1|1000.9|990.1|1000.9|990.1|1000.9|990.1|1
1647929250000|2022-03-22 06:07:30|1001.13|990.33|1003.09|992.29|1003.09|992.29|1001.13|990.33|6
1647929260000|2022-03-22 06:07:40|1002.59|991.79|1002.23|991.43|1002.59|991.79|1002.23|991.43|3
1647929280000|2022-03-22 06:08:00|1003.9|993.1|1002.59|991.79|1003.9|993.1|1002.59|991.79|4
1647929290000|2022-03-22 06:08:10|1002.4|991.6|1002.4|991.6|1002.4|991.6|1002.4|991.6|1
1647929300000|2022-03-22 06:08:20|1002.59|991.79|1002.59|991.79|1002.59|991.79|1002.59|991.79|1
1647929310000|2022-03-22 06:08:30|1003.21|992.41|1003.21|992.41|1003.21|992.41|1003.21|992.41|1
1647929320000|2022-03-22 06:08:40|1003.9|993.1|1005.4|994.6|1005.4|994.6|1003.9|993.1|2
1647929330000|2022-03-22 06:08:50|1005.9|995.1|1005.9|995.1|1005.9|995.1|1005.9|995.1|1
1647929340000|2022-03-22 06:09:00|1006.4|995.6|1007.26|996.46|1007.26|996.46|1006.4|995.6|4
1647929370000|2022-03-22 06:09:30|1006.76|995.96|1006.4|995.6|1006.76|995.96|1006.4|995.6|2
1647929400000|2022-03-22 06:10:00|1005.9|995.1|1005.4|994.6|1005.9|995.1|1005.4|994.6|2
1647929470000|2022-03-22 06:11:10|1004.9|994.1|1004.4|993.6|1004.9|994.1|1004.4|993.6|2
1647929480000|2022-03-22 06:11:20|1003.9|993.1|1002.4|991.6|1003.9|993.1|1002.4|991.6|3
1647929500000|2022-03-22 06:11:40|1002.16|991.36|1002.9|992.1|1002.9|992.1|1002.16|991.36|3
1647929510000|2022-03-22 06:11:50|1003.4|992.6|1004.4|993.6|1004.4|993.6|1003.4|992.6|5
1647929520000|2022-03-22 06:12:00|1004.9|994.1|1005.4|994.6|1005.4|994.6|1004.9|994.1|2
1647929530000|2022-03-22 06:12:10|1005.58|994.78|1005.58|994.78|1005.58|994.78|1005.58|994.78|1
1647929540000|2022-03-22 06:12:20|1005.4|994.6|1005.4|994.6|1005.4|994.6|1005.4|994.6|1
1647929550000|2022-03-22 06:12:30|1004.9|994.1|1004.4|993.6|1004.9|994.1|1004.4|993.6|2
1647929630000|2022-03-22 06:13:50|1004.95|994.15|1004.95|994.15|1004.95|994.15|1004.95|994.15|1
1647929640000|2022-03-22 06:14:00|1005.81|995.01|1006.97|996.17|1007.31|996.51|1005.81|995.01|3
1647929690000|2022-03-22 06:14:50|1005.97|995.17|1005.97|995.17|1005.97|995.17|1005.97|995.17|1
1647929700000|2022-03-22 06:15:00|1005.4|994.6|1005.4|994.6|1005.4|994.6|1005.4|994.6|1
1647929760000|2022-03-22 06:16:00|1005.01|994.21|1004.9|994.1|1005.01|994.21|1004.9|994.1|2
1647929820000|2022-03-22 06:17:00|1003.9|993.1|1003.4|992.6|1003.9|993.1|1003.4|992.6|2
1647929830000|2022-03-22 06:17:10|1002.9|992.1|1002.22|991.42|1002.9|992.1|1002.21|991.41|5
1647929880000|2022-03-22 06:18:00|1002.56|991.76|1003.9|993.1|1003.9|993.1|1002.56|991.76|3
1647929890000|2022-03-22 06:18:10|1003.52|992.72|1000.9|990.1|1003.52|992.72|1000.9|990.1|4
1647929900000|2022-03-22 06:18:20|999.98|989.18|1000.4|989.6|1000.4|989.6|997.9|987.1|8
1647929910000|2022-03-22 06:18:30|1000.56|989.76|1001.07|990.27|1001.07|990.27|1000.56|989.76|3
1647929920000|2022-03-22 06:18:40|1001.4|990.6|1001.4|990.6|1001.4|990.6|1001.4|990.6|1
1647929940000|2022-03-22 06:19:00|1001.5|990.7|1002.06|991.26|1002.06|991.26|1001.5|990.7|3
1647929950000|2022-03-22 06:19:10|1002.17|991.37|1003.1|992.3|1003.1|992.3|1002.17|991.37|4
1647929970000|2022-03-22 06:19:30|1003.11|992.31|1003.11|992.31|1003.11|992.31|1003.11|992.31|1
1647929990000|2022-03-22 06:19:50|1002.9|992.1|1002.65|991.85|1002.9|992.1|1002.65|991.85|2
1647930000000|2022-03-22 06:20:00|1002.66|991.86|1004.4|993.6|1004.4|993.6|1002.66|991.86|4
1647930010000|2022-03-22 06:20:10|1004.9|994.1|1004.9|994.1|1004.9|994.1|1004.9|994.1|1
1647930020000|2022-03-22 06:20:20|1005.4|994.6|1005.4|994.6|1005.4|994.6|1005.4|994.6|1
1647930050000|2022-03-22 06:20:50|1004.4|993.6|1004.4|993.6|1004.4|993.6|1004.4|993.6|1
1647930070000|2022-03-22 06:21:10|1003.9|993.1|1003.58|992.78|1003.9|993.1|1003.58|992.78|2
1647930080000|2022-03-22 06:21:20|1003.4|992.6|1003.4|992.6|1003.4|992.6|1003.4|992.6|1
1647930110000|2022-03-22 06:21:50|1003.22|992.42|1003.22|992.42|1003.22|992.42|1003.22|992.42|1
1647930200000|2022-03-22 06:23:20|1003.4|992.6|1003.22|992.42|1003.4|992.6|1003.22|992.42|2
1647930210000|2022-03-22 06:23:30|1002.97|992.17|1003.22|992.42|1003.22|992.42|1002.66|991.86|4
1647930260000|2022-03-22 06:24:20|1002.72|991.92|1002.24|991.44|1002.72|991.92|1002.24|991.44|2
1647930270000|2022-03-22 06:24:30|1002.4|991.6|1003.22|992.42|1003.22|992.42|1002.4|991.6|3
1647930290000|2022-03-22 06:24:50|1002.72|991.92|1001.9|991.1|1002.72|991.92|1001.9|991.1|3
1647930300000|2022-03-22 06:25:00|1002.26|991.46|1002.88|992.08|1002.88|992.08|1002.26|991.46|3
1647930310000|2022-03-22 06:25:10|1002.38|991.58|1002.02|991.22|1002.38|991.58|1002.02|991.22|2
1647930330000|2022-03-22 06:25:30|1001.52|990.72|1001.4|990.6|1001.52|990.72|1000.4|989.6|5
1647930350000|2022-03-22 06:25:50|1001.52|990.72|1002.02|991.22|1002.02|991.22|1001.52|990.72|2
1647930360000|2022-03-22 06:26:00|1001.9|991.1|1001.9|991.1|1001.9|991.1|1001.9|991.1|1
1647930370000|2022-03-22 06:26:10|1001.53|990.73|1001.03|990.23|1001.53|990.73|1001.03|990.23|2
1647930390000|2022-03-22 06:26:30|1000.9|990.1|1000.4|989.6|1000.9|990.1|1000.4|989.6|2
1647930400000|2022-03-22 06:26:40|999.9|989.1|1000.9|990.1|1000.9|990.1|999.9|989.1|4
1647930420000|2022-03-22 06:27:00|1000.78|989.98|1000.78|989.98|1000.78|989.98|1000.78|989.98|1
1647930430000|2022-03-22 06:27:10|1000.22|989.42|999.85|989.05|1000.22|989.42|999.84|989.04|3
1647930440000|2022-03-22 06:27:20|1000.14|989.34|1000.22|989.42|1000.22|989.42|1000.14|989.34|2
1647930460000|2022-03-22 06:27:40|1000.35|989.55|1000.9|990.1|1000.9|990.1|1000.35|989.55|2
1647930520000|2022-03-22 06:28:40|1000.34|989.54|1000.34|989.54|1000.34|989.54|1000.34|989.54|1
1647930560000|2022-03-22 06:29:20|1000.9|990.1|1000.9|990.1|1000.9|990.1|1000.9|990.1|1
1647930570000|2022-03-22 06:29:30|1001.17|990.37|1001.4|990.6|1001.4|990.6|1001.17|990.37|2
1647930630000|2022-03-22 06:30:30|1001.5|990.7|1001.9|991.1|1001.9|991.1|1001.5|990.7|5
1647930640000|2022-03-22 06:30:40|1002.05|991.25|1001.5|990.7|1003.03|992.23|1001.5|990.7|10
1647930650000|2022-03-22 06:30:50|1001.51|990.71|1001.4|990.6|1001.51|990.71|1001.4|990.6|2
1647930710000|2022-03-22 06:31:50|1000.9|990.1|1000.54|989.74|1000.9|990.1|1000.54|989.74|2
1647930720000|2022-03-22 06:32:00|1000.04|989.24|999.84|989.04|1000.04|989.24|999.84|989.04|2
1647930730000|2022-03-22 06:32:10|1000.23|989.43|1000|989.2|1000.23|989.43|1000|989.2|2
1647930740000|2022-03-22 06:32:20|1000.34|989.54|1000.9|990.1|1000.9|990.1|1000.34|989.54|2
1647930760000|2022-03-22 06:32:40|1001|990.2|1002.49|991.69|1002.49|991.69|1001|990.2|4
1647930780000|2022-03-22 06:33:00|1002.5|991.7|1002.4|991.6|1002.51|991.71|1002.4|991.6|5
1647930820000|2022-03-22 06:33:40|1002.53|991.73|1003.03|992.23|1003.03|992.23|1002.53|991.73|2
1647930860000|2022-03-22 06:34:20|1002.9|992.1|1002.9|992.1|1002.9|992.1|1002.9|992.1|1
1647930890000|2022-03-22 06:34:50|1002.57|991.77|1002.57|991.77|1002.57|991.77|1002.57|991.77|1
1647930940000|2022-03-22 06:35:40|1002.14|991.34|1001.9|991.1|1002.14|991.34|1001.9|991.1|3
1647930970000|2022-03-22 06:36:10|1001.49|990.69|1001.49|990.69|1001.49|990.69|1001.49|990.69|1
1647930980000|2022-03-22 06:36:20|1001.4|990.6|1001.4|990.6|1001.4|990.6|1001.4|990.6|1
1647931000000|2022-03-22 06:36:40|1001.97|991.17|1000.97|990.17|1001.97|991.17|1000.97|990.17|2
1647931010000|2022-03-22 06:36:50|1000.9|990.1|1000.9|990.1|1000.9|990.1|1000.9|990.1|1
1647931090000|2022-03-22 06:38:10|1001.4|990.6|1002.13|991.33|1002.13|991.33|1001.4|990.6|3
1647931140000|2022-03-22 06:39:00|1001.63|990.83|1001.63|990.83|1001.63|990.83|1001.63|990.83|1
1647931170000|2022-03-22 06:39:30|1002.13|991.33|1001.95|991.15|1002.13|991.33|1001.95|991.15|2
1647931210000|2022-03-22 06:40:10|1002.06|991.26|1002.9|992.1|1002.9|992.1|1002.06|991.26|2
1647931230000|2022-03-22 06:40:30|1001.95|991.15|1001.95|991.15|1001.95|991.15|1001.95|991.15|1
1647931270000|2022-03-22 06:41:10|1001.53|990.73|1001.54|990.74|1001.54|990.74|1001.53|990.73|2
1647931280000|2022-03-22 06:41:20|1001.53|990.73|1001.95|991.15|1001.95|991.15|1001.53|990.73|2
1647931310000|2022-03-22 06:41:50|1002.4|991.6|1001.95|991.15|1002.4|991.6|1001.95|991.15|2
1647931340000|2022-03-22 06:42:20|1002.4|991.6|1002.4|991.6|1002.4|991.6|1002.4|991.6|1
1647931400000|2022-03-22 06:43:20|1001.4|990.6|1001.4|990.6|1001.4|990.6|1001.4|990.6|1
1647931450000|2022-03-22 06:44:10|1000.9|990.1|1000.53|989.73|1000.9|990.1|1000.53|989.73|2
1647931460000|2022-03-22 06:44:20|1000.36|989.56|999.4|988.6|1000.36|989.56|999.4|988.6|3
1647931480000|2022-03-22 06:44:40|999.3|988.5|999.4|988.6|999.4|988.6|999.3|988.5|2
1647931490000|2022-03-22 06:44:50|999.81|989.01|1000.31|989.51|1000.31|989.51|999.81|989.01|2
1647931500000|2022-03-22 06:45:00|999.4|988.6|999.4|988.6|999.4|988.6|999.4|988.6|1
1647931520000|2022-03-22 06:45:20|999.17|988.37|999.17|988.37|999.17|988.37|999.17|988.37|1
1647931550000|2022-03-22 06:45:50|999.9|989.1|999.9|989.1|999.9|989.1|999.9|989.1|1
1647931560000|2022-03-22 06:46:00|1000.4|989.6|1000.4|989.6|1000.4|989.6|1000.4|989.6|1
1647931570000|2022-03-22 06:46:10|1000.9|990.1|1001.32|990.52|1001.32|990.52|1000.9|990.1|2
1647931580000|2022-03-22 06:46:20|1001.9|991.1|1001.9|991.1|1001.9|991.1|1001.9|991.1|1
1647931600000|2022-03-22 06:46:40|1001.82|991.02|1001.81|991.01|1001.82|991.02|1001.81|991.01|2
1647931620000|2022-03-22 06:47:00|1001.45|990.65|1001.45|990.65|1001.45|990.65|1001.45|990.65|1
1647931680000|2022-03-22 06:48:00|1001.4|990.6|1001.4|990.6|1001.4|990.6|1001.4|990.6|1
1647931700000|2022-03-22 06:48:20|1000.99|990.19|1000.9|990.1|1000.99|990.19|1000.9|990.1|2
1647931720000|2022-03-22 06:48:40|1000.4|989.6|1000.4|989.6|1000.4|989.6|1000.4|989.6|1
1647931730000|2022-03-22 06:48:50|998.9|988.1|998.67|987.87|998.9|988.1|998.67|987.87|2
1647931750000|2022-03-22 06:49:10|998.92|988.12|999.15|988.35|999.15|988.35|998.92|988.12|2
1647931810000|2022-03-22 06:50:10|998.9|988.1|998.67|987.87|998.9|988.1|998.67|987.87|2
1647931820000|2022-03-22 06:50:20|997.9|987.1|997.9|987.1|997.9|987.1|997.9|987.1|1
1647931830000|2022-03-22 06:50:30|997.79|986.99|998.66|987.86|998.66|987.86|997.79|986.99|4
1647931840000|2022-03-22 06:50:40|998.79|987.99|996.9|986.1|998.79|987.99|996.9|986.1|5
1647931860000|2022-03-22 06:51:00|997.3|986.5|997.3|986.5|997.3|986.5|997.3|986.5|1
1647931870000|2022-03-22 06:51:10|997.8|987|997.8|987|997.8|987|997.8|987|1
1647931880000|2022-03-22 06:51:20|996.9|986.1|996.9|986.1|996.9|986.1|996.9|986.1|1
1647931910000|2022-03-22 06:51:50|996.27|985.47|995.77|984.97|996.27|985.47|995.77|984.97|2
1647931920000|2022-03-22 06:52:00|995.88|985.08|995.9|985.1|996.01|985.21|995.88|985.08|3
1647931930000|2022-03-22 06:52:10|995.77|984.97|995.77|984.97|995.77|984.97|995.77|984.97|1
1647932050000|2022-03-22 06:54:10|995.9|985.1|995.9|985.1|995.9|985.1|995.9|985.1|1
1647932190000|2022-03-22 06:56:30|994.9|984.1|994.9|984.1|994.9|984.1|994.9|984.1|1
1647932200000|2022-03-22 06:56:40|995.4|984.6|995.4|984.6|995.4|984.6|995.4|984.6|1
1647932210000|2022-03-22 06:56:50|995.9|985.1|995.9|985.1|995.9|985.1|995.9|985.1|1
1647932240000|2022-03-22 06:57:20|995.4|984.6|994.9|984.1|995.4|984.6|994.9|984.1|2
1647932330000|2022-03-22 06:58:50|995.22|984.42|995.22|984.42|995.22|984.42|995.22|984.42|1
1647932350000|2022-03-22 06:59:10|994.9|984.1|994.9|984.1|994.9|984.1|994.9|984.1|1
1647932400000|2022-03-22 07:00:00|995.22|984.42|996.21|985.41|996.21|985.41|995.22|984.42|4
1647932430000|2022-03-22 07:00:30|995.81|985.01|995.51|984.71|995.81|985.01|995.51|984.71|2
1647932470000|2022-03-22 07:01:10|995.52|984.72|995.51|984.71|995.52|984.72|995.51|984.71|2
1647932480000|2022-03-22 07:01:20|995.52|984.72|995.51|984.71|995.52|984.72|995.51|984.71|2
1647932500000|2022-03-22 07:01:40|994.9|984.1|994.9|984.1|994.9|984.1|994.9|984.1|1
1647932580000|2022-03-22 07:03:00|995.23|984.43|995.23|984.43|995.23|984.43|995.23|984.43|1
1647932610000|2022-03-22 07:03:30|995.73|984.93|995.73|984.93|995.73|984.93|995.73|984.93|1
1647932650000|2022-03-22 07:04:10|995.74|984.94|996.21|985.41|996.21|985.41|995.74|984.94|2
1647932690000|2022-03-22 07:04:50|996.2|985.4|995.75|984.95|996.21|985.41|995.75|984.95|3
1647932710000|2022-03-22 07:05:10|995.76|984.96|996.2|985.4|996.2|985.4|995.76|984.96|3
1647932720000|2022-03-22 07:05:20|996.04|985.24|995.75|984.95|996.05|985.25|994.9|984.1|6
1647932730000|2022-03-22 07:05:30|995.6|984.8|995.75|984.95|995.75|984.95|995.6|984.8|2
1647932750000|2022-03-22 07:05:50|996.02|985.22|996.21|985.41|996.21|985.41|996.02|985.22|3
1647932760000|2022-03-22 07:06:00|996.76|985.96|997.26|986.46|997.26|986.46|996.76|985.96|2
1647932770000|2022-03-22 07:06:10|997.27|986.47|997.4|986.6|997.4|986.6|997.27|986.47|3
1647932780000|2022-03-22 07:06:20|997.29|986.49|996.4|985.6|997.29|986.49|996.4|985.6|5
1647932810000|2022-03-22 07:06:50|996.75|985.95|996.75|985.95|996.75|985.95|996.75|985.95|1
1647932890000|2022-03-22 07:08:10|996.9|986.1|996.9|986.1|996.9|986.1|996.9|986.1|1
1647932920000|2022-03-22 07:08:40|995.9|985.1|995.9|985.1|995.9|985.1|995.9|985.1|1
1647932940000|2022-03-22 07:09:00|995.58|984.78|995.58|984.78|995.58|984.78|995.58|984.78|1
1647932990000|2022-03-22 07:09:50|994.9|984.1|994.9|984.1|994.9|984.1|994.9|984.1|1
1647933010000|2022-03-22 07:10:10|995.4|984.6|995.79|984.99|995.8|985|995.4|984.6|3
1647933040000|2022-03-22 07:10:40|995.9|985.1|995.9|985.1|995.9|985.1|995.9|985.1|1
1647933100000|2022-03-22 07:11:40|995.4|984.6|995.4|984.6|995.4|984.6|995.4|984.6|1
1647933160000|2022-03-22 07:12:40|995.77|984.97|996.54|985.74|996.54|985.74|995.77|984.97|2
1647933200000|2022-03-22 07:13:20|996.7|985.9|996.78|985.98|996.78|985.98|996.7|985.9|2
1647933220000|2022-03-22 07:13:40|996.77|985.97|996.78|985.98|996.78|985.98|996.77|985.97|2
1647933240000|2022-03-22 07:14:00|996.77|985.97|996.77|985.97|996.77|985.97|996.77|985.97|1
1647933250000|2022-03-22 07:14:10|995.77|984.97|995.77|984.97|995.77|984.97|995.77|984.97|1
1647933270000|2022-03-22 07:14:30|995.4|984.6|995.4|984.6|995.4|984.6|995.4|984.6|1
1647933310000|2022-03-22 07:15:10|996.36|985.56|996.36|985.56|996.36|985.56|996.36|985.56|1
1647933340000|2022-03-22 07:15:40|996.22|985.42|996.22|985.42|996.22|985.42|996.22|985.42|1
1647933350000|2022-03-22 07:15:50|995.9|985.1|995.9|985.1|995.9|985.1|995.9|985.1|1
1647933400000|2022-03-22 07:16:40|996.08|985.28|996.79|985.99|996.79|985.99|996.08|985.28|3
1647933410000|2022-03-22 07:16:50|996.9|986.1|996.9|986.1|996.9|986.1|996.9|986.1|1
1647933420000|2022-03-22 07:17:00|997.18|986.38|996.79|985.99|997.3|986.5|996.79|985.99|4
1647933430000|2022-03-22 07:17:10|996.8|986|997.19|986.39|997.19|986.39|996.79|985.99|3
1647933440000|2022-03-22 07:17:20|997.3|986.5|997.3|986.5|997.3|986.5|997.3|986.5|1
1647933470000|2022-03-22 07:17:50|997.4|986.6|998.21|987.41|998.21|987.41|997.4|986.6|2
1647933480000|2022-03-22 07:18:00|998.34|987.54|999.4|988.6|999.4|988.6|998.34|987.54|6
1647933490000|2022-03-22 07:18:10|999.9|989.1|999.9|989.1|999.9|989.1|999.9|989.1|1
1647933510000|2022-03-22 07:18:30|999.4|988.6|999.4|988.6|999.4|988.6|999.4|988.6|1
1647933540000|2022-03-22 07:19:00|998.9|988.1|998.9|988.1|998.9|988.1|998.9|988.1|1
1647933630000|2022-03-22 07:20:30|999.29|988.49|999.29|988.49|999.29|988.49|999.29|988.49|1
1647933640000|2022-03-22 07:20:40|999.64|988.84|999.64|988.84|999.64|988.84|999.64|988.84|1
1647933650000|2022-03-22 07:20:50|999.65|988.85|999.65|988.85|999.65|988.85|999.65|988.85|1
1647933660000|2022-03-22 07:21:00|999.9|989.1|999.9|989.1|999.9|989.1|999.9|989.1|1
1647933670000|2022-03-22 07:21:10|1000.4|989.6|1000.4|989.6|1000.4|989.6|1000.4|989.6|1
1647933820000|2022-03-22 07:23:40|1000.24|989.44|1000.24|989.44|1000.24|989.44|1000.24|989.44|1
1647933830000|2022-03-22 07:23:50|1000.4|989.6|1000.4|989.6|1000.4|989.6|1000.4|989.6|1
1647933840000|2022-03-22 07:24:00|1000.74|989.94|1000.74|989.94|1000.74|989.94|1000.74|989.94|1
1647933850000|2022-03-22 07:24:10|1000.9|990.1|1000.9|990.1|1000.9|990.1|1000.9|990.1|1
1647933870000|2022-03-22 07:24:30|1000.78|989.98|1000.77|989.97|1000.78|989.98|1000.77|989.97|2
1647933940000|2022-03-22 07:25:40|1000.13|989.33|1000.13|989.33|1000.13|989.33|1000.13|989.33|1
1647933970000|2022-03-22 07:26:10|999.77|988.97|999.77|988.97|999.77|988.97|999.77|988.97|1
1647933980000|2022-03-22 07:26:20|1000.27|989.47|1000.27|989.47|1000.27|989.47|1000.27|989.47|1
1647934040000|2022-03-22 07:27:20|1000.5|989.7|1000.5|989.7|1000.5|989.7|1000.5|989.7|1
1647934050000|2022-03-22 07:27:30|1001|990.2|1001|990.2|1001|990.2|1001|990.2|1
1647934070000|2022-03-22 07:27:50|1000.63|989.83|1000.63|989.83|1000.63|989.83|1000.63|989.83|1
1647934110000|2022-03-22 07:28:30|1000.4|989.6|1000.4|989.6|1000.4|989.6|1000.4|989.6|1
1647934120000|2022-03-22 07:28:40|1000.8|990|1001.4|990.6|1001.4|990.6|1000.8|990|3
1647934150000|2022-03-22 07:29:10|1000.9|990.1|1000.4|989.6|1000.9|990.1|1000.4|989.6|2
1647934180000|2022-03-22 07:29:40|1000.03|989.23|999.54|988.74|1000.03|989.23|999.53|988.73|3
1647934200000|2022-03-22 07:30:00|1000.04|989.24|1000.4|989.6|1000.4|989.6|1000.04|989.24|2
1647934210000|2022-03-22 07:30:10|1000.9|990.1|1000.9|990.1|1000.9|990.1|1000.9|990.1|1
1647934280000|2022-03-22 07:31:20|1000.41|989.61|1000.41|989.61|1000.41|989.61|1000.41|989.61|1
1647934330000|2022-03-22 07:32:10|1000.53|989.73|1000.9|990.1|1000.9|990.1|1000.53|989.73|2
1647934560000|2022-03-22 07:36:00|1001.1|990.3|1001.1|990.3|1001.11|990.31|1001.1|990.3|3
1647934690000|2022-03-22 07:38:10|1001.43|990.63|1001.73|990.93|1001.73|990.93|1001.43|990.63|2
1647934730000|2022-03-22 07:38:50|1000.73|989.93|1000.73|989.93|1000.73|989.93|1000.73|989.93|1
1647934740000|2022-03-22 07:39:00|1000.86|990.06|1000.86|990.06|1000.86|990.06|1000.86|990.06|1
1647934930000|2022-03-22 07:42:10|1000.73|989.93|1000.73|989.93|1000.73|989.93|1000.73|989.93|1
1647935030000|2022-03-22 07:43:50|999.4|988.6|999.4|988.6|999.4|988.6|999.4|988.6|1
1647935190000|2022-03-22 07:46:30|998.99|988.19|999.49|988.69|999.49|988.69|998.99|988.19|2
1647935200000|2022-03-22 07:46:40|999.74|988.94|999.74|988.94|999.74|988.94|999.74|988.94|1
1647935240000|2022-03-22 07:47:20|999.9|989.1|999.9|989.1|999.9|989.1|999.9|989.1|1
1647935370000|2022-03-22 07:49:30|999.01|988.21|998.51|987.71|999.01|988.21|998.51|987.71|2
1647935390000|2022-03-22 07:49:50|998.52|987.72|998.52|987.72|998.52|987.72|998.52|987.72|1
1647935400000|2022-03-22 07:50:00|998.85|988.05|999.22|988.42|999.22|988.42|998.85|988.05|2
1647935410000|2022-03-22 07:50:10|999.4|988.6|999.4|988.6|999.4|988.6|999.4|988.6|1
1647935530000|2022-03-22 07:52:10|999.76|988.96|999.76|988.96|999.76|988.96|999.76|988.96|1
1647935590000|2022-03-22 07:53:10|999.9|989.1|999.9|989.1|999.9|989.1|999.9|989.1|1
1647935760000|2022-03-22 07:56:00|999.5|988.7|1000.4|989.6|1000.4|989.6|999.5|988.7|4
1647935850000|2022-03-22 07:57:30|1000.49|989.69|1000.49|989.69|1000.49|989.69|1000.49|989.69|1
1647935890000|2022-03-22 07:58:10|1000.4|989.6|999.9|989.1|1000.4|989.6|999.9|989.1|2
1647935920000|2022-03-22 07:58:40|999.4|988.6|998.58|987.78|999.4|988.6|998.58|987.78|2
1647935970000|2022-03-22 07:59:30|998.9|988.1|999.49|988.69|999.5|988.7|998.9|988.1|3
1647935990000|2022-03-22 07:59:50|999.9|989.1|1000.4|989.6|1000.9|990.1|999.9|989.1|4
1647936000000|2022-03-22 08:00:00|1000.9|990.1|1001.4|990.6|1001.4|990.6|1000.9|990.1|2
1647936020000|2022-03-22 08:00:20|1001.62|990.82|1001.62|990.82|1001.62|990.82|1001.62|990.82|1
1647936030000|2022-03-22 08:00:30|1002.12|991.32|1002.9|992.1|1002.9|992.1|1002.12|991.32|2
1647936050000|2022-03-22 08:00:50|1002.56|991.76|1002.57|991.77|1002.57|991.77|1002.56|991.76|2
1647936070000|2022-03-22 08:01:10|1001.9|991.1|1001.9|991.1|1001.9|991.1|1001.9|991.1|1
1647936090000|2022-03-22 08:01:30|1000.9|990.1|1000.9|990.1|1000.9|990.1|1000.9|990.1|1
1647936100000|2022-03-22 08:01:40|1001.04|990.24|1001.54|990.74|1001.54|990.74|1001.04|990.24|2
1647936110000|2022-03-22 08:01:50|1001.83|991.03|1001.83|991.03|1001.83|991.03|1001.83|991.03|1
1647936140000|2022-03-22 08:02:20|1001.4|990.6|1001.4|990.6|1001.4|990.6|1001.4|990.6|1
1647936150000|2022-03-22 08:02:30|1000.4|989.6|999.4|988.6|1000.4|989.6|999.4|988.6|2
1647936170000|2022-03-22 08:02:50|998.9|988.1|998.4|987.6|998.9|988.1|998.4|987.6|3
1647936180000|2022-03-22 08:03:00|998.9|988.1|998.9|988.1|998.9|988.1|998.9|988.1|1
1647936190000|2022-03-22 08:03:10|998.4|987.6|998.4|987.6|998.4|987.6|998.4|987.6|1
1647936200000|2022-03-22 08:03:20|998.58|987.78|998.9|988.1|998.9|988.1|998.58|987.78|3
1647936210000|2022-03-22 08:03:30|999.05|988.25|999.05|988.25|999.05|988.25|999.05|988.25|1
1647936270000|2022-03-22 08:04:30|999.9|989.1|999.9|989.1|999.9|989.1|999.9|989.1|1
1647936280000|2022-03-22 08:04:40|1000.4|989.6|1000.4|989.6|1000.4|989.6|1000.4|989.6|1
1647936290000|2022-03-22 08:04:50|999.9|989.1|999.67|988.87|999.9|989.1|999.67|988.87|2
1647936350000|2022-03-22 08:05:50|998.9|988.1|998.9|988.1|998.9|988.1|998.9|988.1|1
1647936430000|2022-03-22 08:07:10|999.9|989.1|999.9|989.1|999.9|989.1|999.9|989.1|1
1647936510000|2022-03-22 08:08:30|1000.9|990.1|1000.9|990.1|1000.9|990.1|1000.9|990.1|1
1647936530000|2022-03-22 08:08:50|1001.23|990.43|1001.23|990.43|1001.23|990.43|1001.23|990.43|1
1647936580000|2022-03-22 08:09:40|1000.9|990.1|1000.68|989.88|1000.9|990.1|1000.68|989.88|2
1647936610000|2022-03-22 08:10:10|1000.76|989.96|1000.76|989.96|1000.76|989.96|1000.76|989.96|1
1647936640000|2022-03-22 08:10:40|1000.98|990.18|1000.98|990.18|1000.98|990.18|1000.98|990.18|1
1647936650000|2022-03-22 08:10:50|1001.21|990.41|1001.21|990.41|1001.21|990.41|1001.21|990.41|1
1647936660000|2022-03-22 08:11:00|1002.33|991.53|1002.4|991.6|1002.6|991.8|1002.33|991.53|3
1647936670000|2022-03-22 08:11:10|1001.9|991.1|1001.63|990.83|1001.9|991.1|1001.63|990.83|2
1647936680000|2022-03-22 08:11:20|1001.9|991.1|1001.9|991.1|1001.9|991.1|1001.9|991.1|1
1647936710000|2022-03-22 08:11:50|1002.46|991.66|1002.96|992.16|1002.96|992.16|1002.46|991.66|2
1647936730000|2022-03-22 08:12:10|1003.32|992.52|1003.32|992.52|1003.32|992.52|1003.32|992.52|1
1647936770000|2022-03-22 08:12:50|1003.46|992.66|1003.46|992.66|1003.46|992.66|1003.46|992.66|1
1647936780000|2022-03-22 08:13:00|1003.64|992.84|1004.18|993.38|1004.18|993.38|1003.64|992.84|2
1647936800000|2022-03-22 08:13:20|1004.08|993.28|1004.08|993.28|1004.08|993.28|1004.08|993.28|1
1647936810000|2022-03-22 08:13:30|1003.9|993.1|1003.9|993.1|1003.9|993.1|1003.9|993.1|1
1647936890000|2022-03-22 08:14:50|1003.4|992.6|1003.4|992.6|1003.4|992.6|1003.4|992.6|1
1647936900000|2022-03-22 08:15:00|1002.9|992.1|1002.57|991.77|1002.9|992.1|1002.4|991.6|4
1647936920000|2022-03-22 08:15:20|1002.4|991.6|1002.4|991.6|1002.4|991.6|1002.4|991.6|1
1647936950000|2022-03-22 08:15:50|1002.9|992.1|1003.28|992.48|1003.28|992.48|1002.9|992.1|2
1647936970000|2022-03-22 08:16:10|1003.27|992.47|1003.27|992.47|1003.27|992.47|1003.27|992.47|1
1647936980000|2022-03-22 08:16:20|1002.77|991.97|1002.4|991.6|1002.77|991.97|1002.4|991.6|2
1647937080000|2022-03-22 08:18:00|1002.34|991.54|1003.26|992.46|1003.26|992.46|1002.34|991.54|2
1647937090000|2022-03-22 08:18:10|1003.4|992.6|1003.4|992.6|1003.4|992.6|1003.4|992.6|1
1647937100000|2022-03-22 08:18:20|1003.5|992.7|1004|993.2|1004|993.2|1003.5|992.7|2
1647937120000|2022-03-22 08:18:40|1003.9|993.1|1003.6|992.8|1003.9|993.1|1003.5|992.7|3
1647937130000|2022-03-22 08:18:50|1003.5|992.7|1003.5|992.7|1003.5|992.7|1003.5|992.7|1
1647937140000|2022-03-22 08:19:00|1003.52|992.72|1003.52|992.72|1003.52|992.72|1003.52|992.72|1
1647937170000|2022-03-22 08:19:30|1003.2|992.4|1002.4|991.6|1003.2|992.4|1002.4|991.6|3
1647937200000|2022-03-22 08:20:00|1002.52|991.72|1003.04|992.24|1003.04|992.24|1002.52|991.72|3
1647937220000|2022-03-22 08:20:20|1002.9|992.1|1002.4|991.6|1002.9|992.1|1002.4|991.6|2
1647937260000|2022-03-22 08:21:00|1002.57|991.77|1003.1|992.3|1003.1|992.3|1002.57|991.77|4
1647937290000|2022-03-22 08:21:30|1002.77|991.97|1003.14|992.34|1003.14|992.34|1002.57|991.77|5
1647937300000|2022-03-22 08:21:40|1003.4|992.6|1003.4|992.6|1003.4|992.6|1003.4|992.6|1
1647937320000|2022-03-22 08:22:00|1003.5|992.7|1004|993.2|1004|993.2|1003.5|992.7|2
1647937330000|2022-03-22 08:22:10|1003.5|992.7|1003.5|992.7|1003.5|992.7|1003.5|992.7|1
1647937410000|2022-03-22 08:23:30|1003.91|993.11|1003.91|993.11|1003.91|993.11|1003.91|993.11|1
1647937480000|2022-03-22 08:24:40|1003.81|993.01|1003.92|993.12|1003.92|993.12|1003.81|993.01|3
1647937490000|2022-03-22 08:24:50|1003.91|993.11|1003.91|993.11|1003.91|993.11|1003.91|993.11|1
1647937500000|2022-03-22 08:25:00|1003.81|993.01|1003.81|993.01|1003.81|993.01|1003.81|993.01|1
1647937540000|2022-03-22 08:25:40|1003.4|992.6|1003.9|993.1|1003.9|993.1|1003.4|992.6|2
1647937630000|2022-03-22 08:27:10|1003.4|992.6|1003.4|992.6|1003.4|992.6|1003.4|992.6|1
1647937720000|2022-03-22 08:28:40|1002.6|991.8|1003.2|992.4|1003.2|992.4|1002.6|991.8|3
1647937760000|2022-03-22 08:29:20|1003.4|992.6|1003.5|992.7|1003.5|992.7|1003.4|992.6|2
1647937770000|2022-03-22 08:29:30|1004|993.2|1004|993.2|1004|993.2|1004|993.2|1
1647937800000|2022-03-22 08:30:00|1004.09|993.29|1004.1|993.3|1004.1|993.3|1004.09|993.29|2
1647937820000|2022-03-22 08:30:20|1004.9|994.1|1005.4|994.6|1005.4|994.6|1004.9|994.1|3
1647937870000|2022-03-22 08:31:10|1005.51|994.71|1005.51|994.71|1005.51|994.71|1005.51|994.71|1
1647937900000|2022-03-22 08:31:40|1005.52|994.72|1005.52|994.72|1005.52|994.72|1005.51|994.71|9
1647937910000|2022-03-22 08:31:50|1005.51|994.71|1005.52|994.72|1005.52|994.72|1005.51|994.71|4
1647937920000|2022-03-22 08:32:00|1005.9|995.1|1005.9|995.1|1005.9|995.1|1005.9|995.1|1
1647937940000|2022-03-22 08:32:20|1006.4|995.6|1006.4|995.6|1006.4|995.6|1006.4|995.6|1
1647937950000|2022-03-22 08:32:30|1005.9|995.1|1005.64|994.84|1005.9|995.1|1005.64|994.84|2
1647937960000|2022-03-22 08:32:40|1004.9|994.1|1004.9|994.1|1004.9|994.1|1004.9|994.1|1
1647937980000|2022-03-22 08:33:00|1005.08|994.28|1004.9|994.1|1005.08|994.28|1004.9|994.1|2
1647938000000|2022-03-22 08:33:20|1003.4|992.6|1003.4|992.6|1003.4|992.6|1003.4|992.6|1
1647938020000|2022-03-22 08:33:40|1003.9|993.1|1003.9|993.1|1003.9|993.1|1003.9|993.1|1
1647938100000|2022-03-22 08:35:00|1003.78|992.98|1003.28|992.48|1003.78|992.98|1003.28|992.48|2
1647938160000|2022-03-22 08:36:00|1003.4|992.6|1003.4|992.6|1003.4|992.6|1003.4|992.6|1
1647938170000|2022-03-22 08:36:10|1003.9|993.1|1004.19|993.39|1004.19|993.39|1003.9|993.1|2
1647938220000|2022-03-22 08:37:00|1004.4|993.6|1004.4|993.6|1004.4|993.6|1004.4|993.6|1
1647938330000|2022-03-22 08:38:50|1004.65|993.85|1004.65|993.85|1004.65|993.85|1004.65|993.85|1
1647938360000|2022-03-22 08:39:20|1003.9|993.1|1003.9|993.1|1003.9|993.1|1003.9|993.1|1
1647938460000|2022-03-22 08:41:00|1004.09|993.29|1004.45|993.65|1004.45|993.65|1004.09|993.29|2
1647938480000|2022-03-22 08:41:20|1004.76|993.96|1004.76|993.96|1004.76|993.96|1004.76|993.96|1
1647938560000|2022-03-22 08:42:40|1004.75|993.95|1005.16|994.36|1005.16|994.36|1004.75|993.95|3
1647938570000|2022-03-22 08:42:50|1005.15|994.35|1005.16|994.36|1005.16|994.36|1005.15|994.35|4
1647938590000|2022-03-22 08:43:10|1004.92|994.12|1004.92|994.12|1004.92|994.12|1004.92|994.12|1
1647938640000|2022-03-22 08:44:00|1004.9|994.1|1004.9|994.1|1004.9|994.1|1004.9|994.1|1
1647938650000|2022-03-22 08:44:10|1004.91|994.11|1005.28|994.48|1005.28|994.48|1004.91|994.11|3
1647938750000|2022-03-22 08:45:50|1005.43|994.63|1005.43|994.63|1005.43|994.63|1005.43|994.63|1
1647938760000|2022-03-22 08:46:00|1005.14|994.34|1004.65|993.85|1005.14|994.34|1004.65|993.85|3
1647938770000|2022-03-22 08:46:10|1004.9|994.1|1004.9|994.1|1005.19|994.39|1004.9|994.1|4
1647938810000|2022-03-22 08:46:50|1004.4|993.6|1004.4|993.6|1004.4|993.6|1004.4|993.6|1
1647938870000|2022-03-22 08:47:50|1004.64|993.84|1005.14|994.34|1005.14|994.34|1004.64|993.84|2
1647938910000|2022-03-22 08:48:30|1004.9|994.1|1004.66|993.86|1004.9|994.1|1004.66|993.86|2
1647938920000|2022-03-22 08:48:40|1004.9|994.1|1004.66|993.86|1004.9|994.1|1004.66|993.86|2
1647938930000|2022-03-22 08:48:50|1004.46|993.66|1003.9|993.1|1004.46|993.66|1003.9|993.1|2
1647938980000|2022-03-22 08:49:40|1003.84|993.04|1003.84|993.04|1003.84|993.04|1003.84|993.04|1
1647938990000|2022-03-22 08:49:50|1003.79|992.99|1003.84|993.04|1003.84|993.04|1003.79|992.99|2
1647939000000|2022-03-22 08:50:00|1003.9|993.1|1003.9|993.1|1003.9|993.1|1003.9|993.1|1
1647939020000|2022-03-22 08:50:20|1003.49|992.69|1003.49|992.69|1003.49|992.69|1003.49|992.69|1
1647939030000|2022-03-22 08:50:30|1003.09|992.29|1005.14|994.34|1005.14|994.34|1003.09|992.29|5
1647939110000|2022-03-22 08:51:50|1004.9|994.1|1004.8|994|1004.9|994.1|1004.56|993.76|3
1647939120000|2022-03-22 08:52:00|1005.14|994.34|1004.56|993.76|1005.14|994.34|1004.56|993.76|3
1647939140000|2022-03-22 08:52:20|1004.8|994|1005.14|994.34|1005.14|994.34|1004.8|994|2
1647939180000|2022-03-22 08:53:00|1005.4|994.6|1005.9|995.1|1005.9|995.1|1005.4|994.6|2
1647939190000|2022-03-22 08:53:10|1006.4|995.6|1007.25|996.45|1007.26|996.46|1006.4|995.6|6
1647939200000|2022-03-22 08:53:20|1006.9|996.1|1005.9|995.1|1006.9|996.1|1005.9|995.1|2
1647939210000|2022-03-22 08:53:30|1006.08|995.28|1006.08|995.28|1006.08|995.28|1006.08|995.28|1
1647939220000|2022-03-22 08:53:40|1006.58|995.78|1006.58|995.78|1006.58|995.78|1006.58|995.78|1
1647939250000|2022-03-22 08:54:10|1006.4|995.6|1006.4|995.6|1006.4|995.6|1006.4|995.6|1
1647939260000|2022-03-22 08:54:20|1006.63|995.83|1007.14|996.34|1007.14|996.34|1006.63|995.83|2
1647939270000|2022-03-22 08:54:30|1007.13|996.33|1006.5|995.7|1007.13|996.33|1006.5|995.7|3
1647939300000|2022-03-22 08:55:00|1006.67|995.87|1006.67|995.87|1006.67|995.87|1006.67|995.87|1
1647939310000|2022-03-22 08:55:10|1005.9|995.1|1005.9|995.1|1005.9|995.1|1005.9|995.1|1
1647939320000|2022-03-22 08:55:20|1006.17|995.37|1006.17|995.37|1006.17|995.37|1006.17|995.37|1
1647939330000|2022-03-22 08:55:30|1005.9|995.1|1006.4|995.6|1006.4|995.6|1005.9|995.1|2
1647939380000|2022-03-22 08:56:20|1006.5|995.7|1006.5|995.7|1006.5|995.7|1006.5|995.7|1
1647939410000|2022-03-22 08:56:50|1006.4|995.6|1006.4|995.6|1006.4|995.6|1006.4|995.6|1
1647939480000|2022-03-22 08:58:00|1006.63|995.83|1007.13|996.33|1007.13|996.33|1006.63|995.83|2
1647939510000|2022-03-22 08:58:30|1006.9|996.1|1006.4|995.6|1006.9|996.1|1006.4|995.6|2
1647939540000|2022-03-22 08:59:00|1006.63|995.83|1006.63|995.83|1006.63|995.83|1006.63|995.83|1
1647939570000|2022-03-22 08:59:30|1007.13|996.33|1007.13|996.33|1007.13|996.33|1007.13|996.33|1
1647939620000|2022-03-22 09:00:20|1006.9|996.1|1006.9|996.1|1006.9|996.1|1006.9|996.1|1
1647939650000|2022-03-22 09:00:50|1007.4|996.6|1007.4|996.6|1007.4|996.6|1007.4|996.6|1
1647939730000|2022-03-22 09:02:10|1006.9|996.1|1006.61|995.81|1006.9|996.1|1006.61|995.81|2
1647939810000|2022-03-22 09:03:30|1005.4|994.6|1005.4|994.6|1005.4|994.6|1005.4|994.6|1
1647939840000|2022-03-22 09:04:00|1005.81|995.01|1006.4|995.6|1006.4|995.6|1005.81|995.01|3
1647939940000|2022-03-22 09:05:40|1006.2|995.4|1006.2|995.4|1006.2|995.4|1006.2|995.4|1
1647939960000|2022-03-22 09:06:00|1005.9|995.1|1005.9|995.1|1005.9|995.1|1005.9|995.1|1
1647940000000|2022-03-22 09:06:40|1005.4|994.6|1005.4|994.6|1005.4|994.6|1005.4|994.6|1
1647940010000|2022-03-22 09:06:50|1005.63|994.83|1005.64|994.84|1005.64|994.84|1005.63|994.83|2
1647940020000|2022-03-22 09:07:00|1005.4|994.6|1005.4|994.6|1005.4|994.6|1005.4|994.6|1
1647940040000|2022-03-22 09:07:20|1005.22|994.42|1005.22|994.42|1005.22|994.42|1005.22|994.42|1
1647940050000|2022-03-22 09:07:30|1005.4|994.6|1005.4|994.6|1005.4|994.6|1005.4|994.6|1
1647940070000|2022-03-22 09:07:50|1005.22|994.42|1005.22|994.42|1005.22|994.42|1005.22|994.42|1
1647940110000|2022-03-22 09:08:30|1005.21|994.41|1004.4|993.6|1005.21|994.41|1004.4|993.6|4
1647940130000|2022-03-22 09:08:50|1004.1|993.3|1004.1|993.3|1004.1|993.3|1004.1|993.3|1
1647940180000|2022-03-22 09:09:40|1003.9|993.1|1003.9|993.1|1003.9|993.1|1003.9|993.1|1
1647940190000|2022-03-22 09:09:50|1003.66|992.86|1003.66|992.86|1003.66|992.86|1003.66|992.86|1
1647940220000|2022-03-22 09:10:20|1003.54|992.74|1003.14|992.34|1003.54|992.74|1003.14|992.34|2
1647940270000|2022-03-22 09:11:10|1002.74|991.94|1002.74|991.94|1002.75|991.95|1002.74|991.94|3
1647940280000|2022-03-22 09:11:20|1002.26|991.46|1002.26|991.46|1002.26|991.46|1002.26|991.46|1
1647940290000|2022-03-22 09:11:30|1002.27|991.47|1002.9|992.1|1002.9|992.1|1002.26|991.46|6
1647940320000|2022-03-22 09:12:00|1002.12|991.32|1002.12|991.32|1002.12|991.32|1002.12|991.32|1
1647940330000|2022-03-22 09:12:10|1002|991.2|1002|991.2|1002|991.2|1002|991.2|1
1647940390000|2022-03-22 09:13:10|1002.3|991.5|1002.3|991.5|1002.3|991.5|1002.3|991.5|1
1647940410000|2022-03-22 09:13:30|1002.2|991.4|1002.4|991.6|1002.4|991.6|1002.2|991.4|2
1647940460000|2022-03-22 09:14:20|1002.6|991.8|1002.94|992.14|1002.94|992.14|1002.6|991.8|3
1647940470000|2022-03-22 09:14:30|1003.01|992.21|1003.3|992.5|1003.31|992.51|1003.01|992.21|4
1647940480000|2022-03-22 09:14:40|1003.31|992.51|1003|992.2|1003.31|992.51|1003|992.2|3
1647940500000|2022-03-22 09:15:00|1003.15|992.35|1003.15|992.35|1003.15|992.35|1003.15|992.35|1
1647940530000|2022-03-22 09:15:30|1003.55|992.75|1003.55|992.75|1003.55|992.75|1003.55|992.75|1
1647940540000|2022-03-22 09:15:40|1002.9|992.1|1002.9|992.1|1002.9|992.1|1002.9|992.1|1
1647940580000|2022-03-22 09:16:20|1001.9|991.1|1001.9|991.1|1001.9|991.1|1001.9|991.1|1
1647940650000|2022-03-22 09:17:30|1002.14|991.34|1002.64|991.84|1002.64|991.84|1002.14|991.34|2
1647940680000|2022-03-22 09:18:00|1002.4|991.6|1001.63|990.83|1002.4|991.6|1001.63|990.83|2
1647940690000|2022-03-22 09:18:10|1001.34|990.54|1001.34|990.54|1001.34|990.54|1001.34|990.54|1
1647940730000|2022-03-22 09:18:50|1001.35|990.55|1001.9|991.1|1001.9|991.1|1001.35|990.55|2
1647940750000|2022-03-22 09:19:10|1001.63|990.83|1001.63|990.83|1001.63|990.83|1001.63|990.83|1
1647940830000|2022-03-22 09:20:30|1001.75|990.95|1002.01|991.21|1002.02|991.22|1001.75|990.95|3
1647940840000|2022-03-22 09:20:40|1001.63|990.83|1001.63|990.83|1001.63|990.83|1001.63|990.83|1
1647940850000|2022-03-22 09:20:50|1000.9|990.1|1000.9|990.1|1000.9|990.1|1000.9|990.1|1
1647940890000|2022-03-22 09:21:30|1001.18|990.38|1001.4|990.6|1001.4|990.6|1001.18|990.38|2
1647940910000|2022-03-22 09:21:50|1001.54|990.74|1001.54|990.74|1001.54|990.74|1001.54|990.74|1
1647940930000|2022-03-22 09:22:10|1001.63|990.83|1001.63|990.83|1001.63|990.83|1001.63|990.83|1
1647940940000|2022-03-22 09:22:20|1000.9|990.1|1000.9|990.1|1000.9|990.1|1000.9|990.1|1
1647940980000|2022-03-22 09:23:00|1000.74|989.94|1000.19|989.39|1000.74|989.94|999.9|989.1|8
1647941000000|2022-03-22 09:23:20|999.69|988.89|999.69|988.89|999.69|988.89|999.69|988.89|1
1647941010000|2022-03-22 09:23:30|999.4|988.6|999.62|988.82|1000.13|989.33|999.4|988.6|5
1647941020000|2022-03-22 09:23:40|999.4|988.6|1000.26|989.46|1000.26|989.46|999.4|988.6|3
1647941030000|2022-03-22 09:23:50|1000.27|989.47|1000.4|989.6|1000.4|989.6|1000.26|989.46|5
1647941060000|2022-03-22 09:24:20|1000.31|989.51|1000.3|989.5|1000.31|989.51|1000.3|989.5|2
1647941120000|2022-03-22 09:25:20|1000.29|989.49|1000.29|989.49|1000.29|989.49|1000.29|989.49|1
1647941130000|2022-03-22 09:25:30|999.79|988.99|999.79|988.99|999.79|988.99|999.79|988.99|1
1647941140000|2022-03-22 09:25:40|998.9|988.1|998.7|987.9|998.9|988.1|998.7|987.9|2
1647941150000|2022-03-22 09:25:50|998.9|988.1|999.1|988.3|999.1|988.3|998.9|988.1|2
1647941160000|2022-03-22 09:26:00|998.9|988.1|998.7|987.9|998.9|988.1|998.7|987.9|2
1647941170000|2022-03-22 09:26:10|998.9|988.1|999.29|988.49|999.29|988.49|998.9|988.1|2
1647941180000|2022-03-22 09:26:20|999.4|988.6|998.7|987.9|999.4|988.6|998.7|987.9|5
1647941190000|2022-03-22 09:26:30|998.84|988.04|999.03|988.23|999.03|988.23|998.84|988.04|2
1647941240000|2022-03-22 09:27:20|998.83|988.03|998.82|988.02|998.83|988.03|998.82|988.02|2
1647941250000|2022-03-22 09:27:30|999.01|988.21|998.7|987.9|999.01|988.21|998.7|987.9|3
1647941290000|2022-03-22 09:28:10|997.9|987.1|997.9|987.1|997.9|987.1|997.9|987.1|1
1647941320000|2022-03-22 09:28:40|998.05|987.25|998.19|987.39|998.19|987.39|998.05|987.25|2
1647941340000|2022-03-22 09:29:00|998.2|987.4|998.91|988.11|998.91|988.11|998.2|987.4|3
1647941350000|2022-03-22 09:29:10|999.29|988.49|999.31|988.51|999.32|988.52|999.29|988.49|5
1647941370000|2022-03-22 09:29:30|999.32|988.52|999.32|988.52|999.32|988.52|999.31|988.51|3
1647941380000|2022-03-22 09:29:40|999.31|988.51|999.32|988.52|999.32|988.52|999.31|988.51|2
1647941390000|2022-03-22 09:29:50|999.31|988.51|999.31|988.51|999.32|988.52|999.31|988.51|5
1647941400000|2022-03-22 09:30:00|999.32|988.52|999.32|988.52|999.32|988.52|999.31|988.51|3
1647941410000|2022-03-22 09:30:10|999.31|988.51|998.54|987.74|999.32|988.52|998.54|987.74|5
1647941420000|2022-03-22 09:30:20|998.45|987.65|998.45|987.65|998.45|987.65|998.44|987.64|5
1647941430000|2022-03-22 09:30:30|998.44|987.64|998.45|987.65|998.45|987.65|998.44|987.64|2
1647941440000|2022-03-22 09:30:40|998.54|987.74|998.54|987.74|998.55|987.75|998.54|987.74|3
1647941480000|2022-03-22 09:31:20|998.9|988.1|999.21|988.41|999.21|988.41|998.9|988.1|2
1647941580000|2022-03-22 09:33:00|999.9|989.1|999.9|989.1|999.9|989.1|999.9|989.1|1
1647941610000|2022-03-22 09:33:30|999.04|988.24|998.54|987.74|999.04|988.24|998.54|987.74|2
1647941640000|2022-03-22 09:34:00|998.67|987.87|998.67|987.87|998.67|987.87|998.67|987.87|1
1647941650000|2022-03-22 09:34:10|999.03|988.23|998.9|988.1|999.03|988.23|998.9|988.1|2
1647941660000|2022-03-22 09:34:20|999.4|988.6|999.4|988.6|999.4|988.6|999.4|988.6|1
1647941720000|2022-03-22 09:35:20|999.9|989.1|999.9|989.1|999.9|989.1|999.9|989.1|1
1647941760000|2022-03-22 09:36:00|999.54|988.74|999.54|988.74|999.54|988.74|999.54|988.74|1
1647941770000|2022-03-22 09:36:10|999.4|988.6|999.4|988.6|999.4|988.6|999.4|988.6|1
1647941860000|2022-03-22 09:37:40|999.9|989.1|999.9|989.1|999.9|989.1|999.9|989.1|1
1647941880000|2022-03-22 09:38:00|1000.4|989.6|1000.4|989.6|1000.4|989.6|1000.4|989.6|1
1647941910000|2022-03-22 09:38:30|1000.02|989.22|999.52|988.72|1000.02|989.22|999.52|988.72|2
1647941920000|2022-03-22 09:38:40|999.51|988.71|1000.29|989.49|1000.29|989.49|999.51|988.71|4
1647941930000|2022-03-22 09:38:50|1000.28|989.48|1000.28|989.48|1000.29|989.49|1000.28|989.48|3
1647941950000|2022-03-22 09:39:10|1000.29|989.49|1000.29|989.49|1000.29|989.49|1000.29|989.49|1
1647942000000|2022-03-22 09:40:00|1000.4|989.6|1000.4|989.6|1000.4|989.6|1000.4|989.6|1
1647942040000|2022-03-22 09:40:40|1000.9|990.1|1001.18|990.38|1001.18|990.38|1000.9|990.1|2
1647942100000|2022-03-22 09:41:40|1001.68|990.88|1001.68|990.88|1001.68|990.88|1001.68|990.88|1
1647942110000|2022-03-22 09:41:50|1001.95|991.15|1001.95|991.15|1001.95|991.15|1001.95|991.15|1
1647942130000|2022-03-22 09:42:10|1002.45|991.65|1002.45|991.65|1002.45|991.65|1002.45|991.65|1
1647942160000|2022-03-22 09:42:40|1002.63|991.83|1002.72|991.92|1002.72|991.92|1002.63|991.83|2
1647942200000|2022-03-22 09:43:20|1002.45|991.65|1002.45|991.65|1002.45|991.65|1002.45|991.65|1
1647942230000|2022-03-22 09:43:50|1002.82|992.02|1002.82|992.02|1002.82|992.02|1002.82|992.02|1
1647942270000|2022-03-22 09:44:30|1002.78|991.98|1002.28|991.48|1002.78|991.98|1002.28|991.48|2
1647942340000|2022-03-22 09:45:40|1002.18|991.38|1002.18|991.38|1002.18|991.38|1002.18|991.38|1
1647942450000|2022-03-22 09:47:30|1001.96|991.16|1001.96|991.16|1001.96|991.16|1001.96|991.16|1
1647942490000|2022-03-22 09:48:10|1001.94|991.14|1001.94|991.14|1001.94|991.14|1001.94|991.14|1
1647942550000|2022-03-22 09:49:10|1002.55|991.75|1002.55|991.75|1002.55|991.75|1002.55|991.75|1
1647942570000|2022-03-22 09:49:30|1002.44|991.64|1002.44|991.64|1002.44|991.64|1002.44|991.64|1
1647942890000|2022-03-22 09:54:50|1003.4|992.6|1003.58|992.78|1003.58|992.78|1003.4|992.6|2
1647942940000|2022-03-22 09:55:40|1004.08|993.28|1004.08|993.28|1004.08|993.28|1004.08|993.28|1
1647942970000|2022-03-22 09:56:10|1003.9|993.1|1003.56|992.76|1003.9|993.1|1003.56|992.76|2
1647943020000|2022-03-22 09:57:00|1004.06|993.26|1005.4|994.6|1005.4|994.6|1004.06|993.26|3
1647943030000|2022-03-22 09:57:10|1004.4|993.6|1004.4|993.6|1004.4|993.6|1004.4|993.6|1
1647943080000|2022-03-22 09:58:00|1004.06|993.26|1003.56|992.76|1004.06|993.26|1003.56|992.76|2
1647943140000|2022-03-22 09:59:00|1003.9|993.1|1003.9|993.1|1003.9|993.1|1003.9|993.1|1
1647943170000|2022-03-22 09:59:30|1004.4|993.6|1004.4|993.6|1004.4|993.6|1004.4|993.6|1
1647943200000|2022-03-22 10:00:00|1004.8|994|1003.12|992.32|1004.8|994|1003.12|992.32|4
1647943210000|2022-03-22 10:00:10|1002.4|991.6|1004.25|993.45|1004.26|993.46|1002.4|991.6|5
1647943220000|2022-03-22 10:00:20|1004.26|993.46|1004.02|993.22|1004.26|993.46|1004.02|993.22|2
1647943320000|2022-03-22 10:02:00|1003.52|992.72|1003.52|992.72|1003.52|992.72|1003.52|992.72|1
1647943340000|2022-03-22 10:02:20|1001.9|991.1|1001.9|991.1|1001.9|991.1|1001.9|991.1|1
1647943350000|2022-03-22 10:02:30|1001.4|990.6|1000.02|989.22|1001.4|990.6|999.87|989.07|5
1647943360000|2022-03-22 10:02:40|1000.22|989.42|1000.22|989.42|1000.22|989.42|1000.22|989.42|1
1647943370000|2022-03-22 10:02:50|1000.4|989.6|1000.4|989.6|1000.4|989.6|1000.4|989.6|1
1647943530000|2022-03-22 10:05:30|1000.08|989.28|1000.32|989.52|1000.32|989.52|1000.08|989.28|10
1647943540000|2022-03-22 10:05:40|1000.31|989.51|1000.32|989.52|1000.32|989.52|1000.3|989.5|11
1647943560000|2022-03-22 10:06:00|999.82|989.02|999.81|989.01|999.82|989.02|999.79|988.99|12
1647943570000|2022-03-22 10:06:10|999.82|989.02|999.75|988.95|999.82|989.02|999.75|988.95|7
1647943620000|2022-03-22 10:07:00|999.76|988.96|999.9|989.1|999.9|989.1|999.76|988.96|2
1647943630000|2022-03-22 10:07:10|1000.24|989.44|1000.23|989.43|1000.25|989.45|1000.23|989.43|6
1647943690000|2022-03-22 10:08:10|999.9|989.1|999.9|989.1|999.9|989.1|999.9|989.1|1
1647943720000|2022-03-22 10:08:40|999.4|988.6|999.4|988.6|999.4|988.6|999.4|988.6|1
1647943780000|2022-03-22 10:09:40|999.08|988.28|998.58|987.78|999.08|988.28|998.58|987.78|2
1647943890000|2022-03-22 10:11:30|998.9|988.1|998.9|988.1|998.9|988.1|998.9|988.1|1
1647943900000|2022-03-22 10:11:40|999.32|988.52|999.31|988.51|999.32|988.52|999.31|988.51|2
1647943910000|2022-03-22 10:11:50|999.4|988.6|999.9|989.1|999.9|989.1|999.4|988.6|2
1647943970000|2022-03-22 10:12:50|1000.14|989.34|1000.14|989.34|1000.14|989.34|1000.14|989.34|1
1647944000000|2022-03-22 10:13:20|999.9|989.1|999.9|989.1|999.9|989.1|999.9|989.1|1
1647944310000|2022-03-22 10:18:30|999.81|989.01|999.8|989|999.81|989.01|999.8|989|2
1647944330000|2022-03-22 10:18:50|999.79|988.99|999.81|989.01|999.81|989.01|999.79|988.99|12
1647944340000|2022-03-22 10:19:00|999.8|989|999.9|989.1|999.9|989.1|999.78|988.98|6
1647944370000|2022-03-22 10:19:30|999.66|988.86|999.84|989.04|999.84|989.04|999.66|988.86|2
1647944380000|2022-03-22 10:19:40|999.9|989.1|999.9|989.1|999.9|989.1|999.9|989.1|1
1647944460000|2022-03-22 10:21:00|1000.28|989.48|1000.83|990.03|1000.83|990.03|1000.28|989.48|5
1647944480000|2022-03-22 10:21:20|1000.9|990.1|1000.9|990.1|1000.9|990.1|1000.9|990.1|1
1647944580000|2022-03-22 10:23:00|1001.36|990.56|1001.58|990.78|1001.58|990.78|1001.36|990.56|2
1647944610000|2022-03-22 10:23:30|1001.52|990.72|1001.52|990.72|1001.52|990.72|1001.52|990.72|1
1647944620000|2022-03-22 10:23:40|1001.8|991|1001.8|991|1001.8|991|1001.8|991|1
1647944640000|2022-03-22 10:24:00|1001.91|991.11|1002.8|992|1002.81|992.01|1001.91|991.11|5
1647944650000|2022-03-22 10:24:10|1002.4|991.6|1002.4|991.6|1002.4|991.6|1002.4|991.6|1
1647944670000|2022-03-22 10:24:30|1001.9|991.1|1002.66|991.86|1002.66|991.86|1001.8|991|7
1647944680000|2022-03-22 10:24:40|1002.65|991.85|1002.79|991.99|1002.79|991.99|1002.65|991.85|4
1647944740000|2022-03-22 10:25:40|1003.06|992.26|1003.16|992.36|1003.16|992.36|1003.05|992.25|3
1647944860000|2022-03-22 10:27:40|1003.29|992.49|1003.28|992.48|1003.3|992.5|1003.28|992.48|10
1647944870000|2022-03-22 10:27:50|1003.27|992.47|1003.29|992.49|1003.29|992.49|1003.27|992.47|19
1647944880000|2022-03-22 10:28:00|1003.28|992.48|1003.28|992.48|1003.29|992.49|1003.27|992.47|11
1647944890000|2022-03-22 10:28:10|1003.29|992.49|1003.29|992.49|1003.29|992.49|1003.28|992.48|3
1647944900000|2022-03-22 10:28:20|1003.28|992.48|1003.29|992.49|1003.29|992.49|1003.28|992.48|2
1647944920000|2022-03-22 10:28:40|1003.9|993.1|1004.31|993.51|1004.32|993.52|1003.9|993.1|3
1647944930000|2022-03-22 10:28:50|1004.32|993.52|1004.31|993.51|1004.32|993.52|1004.31|993.51|2
1647944940000|2022-03-22 10:29:00|1004.9|994.1|1004.9|994.1|1004.9|994.1|1004.9|994.1|1
1647945020000|2022-03-22 10:30:20|1005.4|994.6|1005.4|994.6|1005.4|994.6|1005.4|994.6|1
1647945190000|2022-03-22 10:33:10|1005.56|994.76|1005.56|994.76|1005.56|994.76|1005.56|994.76|1
1647945200000|2022-03-22 10:33:20|1006.4|995.6|1006.4|995.6|1006.4|995.6|1006.4|995.6|1
1647945220000|2022-03-22 10:33:40|1006.07|995.27|1005.57|994.77|1006.07|995.27|1005.57|994.77|2
1647945260000|2022-03-22 10:34:20|1004.9|994.1|1004.9|994.1|1004.9|994.1|1004.9|994.1|1
1647945300000|2022-03-22 10:35:00|1005.1|994.3|1005.35|994.55|1005.35|994.55|1005.1|994.3|2
1647945320000|2022-03-22 10:35:20|1004.9|994.1|1004.9|994.1|1004.9|994.1|1004.9|994.1|1
1647945410000|2022-03-22 10:36:50|1005.12|994.32|1005.12|994.32|1005.12|994.32|1005.12|994.32|1
1647945600000|2022-03-22 10:40:00|1005.9|995.1|1006.4|995.6|1006.4|995.6|1005.9|995.1|2
1647945610000|2022-03-22 10:40:10|1006.69|995.89|1006.69|995.89|1006.69|995.89|1006.69|995.89|1
1647945680000|2022-03-22 10:41:20|1006.9|996.1|1006.9|996.1|1006.9|996.1|1006.9|996.1|1
1647945730000|2022-03-22 10:42:10|1007.09|996.29|1007.59|996.79|1007.59|996.79|1007.09|996.29|5
1647945740000|2022-03-22 10:42:20|1007.76|996.96|1007.76|996.96|1007.76|996.96|1007.76|996.96|1
1647945750000|2022-03-22 10:42:30|1007.75|996.95|1007.75|996.95|1007.75|996.95|1007.75|996.95|1
1647945760000|2022-03-22 10:42:40|1006.9|996.1|1006.9|996.1|1006.9|996.1|1006.9|996.1|1
1647945910000|2022-03-22 10:45:10|1007.16|996.36|1007.16|996.36|1007.16|996.36|1007.16|996.36|1
1647945920000|2022-03-22 10:45:20|1006.9|996.1|1006.9|996.1|1006.9|996.1|1006.9|996.1|1
1647945930000|2022-03-22 10:45:30|1006.63|995.83|1006.63|995.83|1006.63|995.83|1006.63|995.83|1
1647945940000|2022-03-22 10:45:40|1006.66|995.86|1006.63|995.83|1006.66|995.86|1006.63|995.83|2
1647945990000|2022-03-22 10:46:30|1006.9|996.1|1006.9|996.1|1006.9|996.1|1006.9|996.1|1
1647946090000|2022-03-22 10:48:10|1007.16|996.36|1007.53|996.73|1007.61|996.81|1007.16|996.36|3
1647946140000|2022-03-22 10:49:00|1007.85|997.05|1007.85|997.05|1007.85|997.05|1007.85|997.05|1
1647946220000|2022-03-22 10:50:20|1007.5|996.7|1007.5|996.7|1007.5|996.7|1007.5|996.7|1
1647946250000|2022-03-22 10:50:50|1007.35|996.55|1007.35|996.55|1007.35|996.55|1007.35|996.55|1
1647946330000|2022-03-22 10:52:10|1006.9|996.1|1006.9|996.1|1006.9|996.1|1006.9|996.1|1
1647946480000|2022-03-22 10:54:40|1006.99|996.19|1006.99|996.19|1006.99|996.19|1006.99|996.19|1
1647946610000|2022-03-22 10:56:50|1007.4|996.6|1008|997.2|1008|997.2|1007.4|996.6|2
1647946620000|2022-03-22 10:57:00|1007.99|997.19|1007.99|997.19|1008|997.2|1007.99|997.19|3
1647946630000|2022-03-22 10:57:10|1008|997.2|1007.99|997.19|1008|997.2|1007.99|997.19|2
1647946680000|2022-03-22 10:58:00|1007.49|996.69|1007.49|996.69|1007.49|996.69|1007.49|996.69|1
1647946730000|2022-03-22 10:58:50|1007.24|996.44|1006.59|995.79|1007.24|996.44|1006.59|995.79|3
1647946770000|2022-03-22 10:59:30|1006.88|996.08|1007.2|996.4|1007.2|996.4|1006.88|996.08|2
1647946920000|2022-03-22 11:02:00|1006.9|996.1|1006.9|996.1|1006.9|996.1|1006.9|996.1|1
1647946980000|2022-03-22 11:03:00|1006.49|995.69|1007.22|996.42|1007.22|996.42|1006.49|995.69|4
1647947000000|2022-03-22 11:03:20|1007.21|996.41|1007.22|996.42|1007.22|996.42|1007.21|996.41|10
1647947010000|2022-03-22 11:03:30|1007.21|996.41|1006.94|996.14|1007.22|996.42|1006.94|996.14|5
1647947100000|2022-03-22 11:05:00|1006.9|996.1|1006.9|996.1|1006.9|996.1|1006.9|996.1|1
1647947140000|2022-03-22 11:05:40|1006.68|995.88|1006.68|995.88|1006.68|995.88|1006.68|995.88|1
1647947170000|2022-03-22 11:06:10|1006.57|995.77|1006.57|995.77|1006.57|995.77|1006.57|995.77|1
1647947200000|2022-03-22 11:06:40|1006.81|996.01|1006.81|996.01|1006.81|996.01|1006.81|996.01|1
1647947290000|2022-03-22 11:08:10|1006.99|996.19|1006.99|996.19|1006.99|996.19|1006.99|996.19|1
1647947330000|2022-03-22 11:08:50|1007|996.2|1006.99|996.19|1007|996.2|1006.99|996.19|2
1647947350000|2022-03-22 11:09:10|1007|996.2|1007|996.2|1007|996.2|1007|996.2|1
1647947400000|2022-03-22 11:10:00|1007.59|996.79|1008.22|997.42|1008.22|997.42|1007.59|996.79|2
1647947600000|2022-03-22 11:13:20|1008.21|997.41|1008.49|997.69|1008.49|997.69|1008.21|997.41|2
1647947860000|2022-03-22 11:17:40|1008.66|997.86|1008.66|997.86|1008.66|997.86|1008.66|997.86|1
1647947870000|2022-03-22 11:17:50|1008.65|997.85|1008.15|997.35|1008.65|997.85|1008.15|997.35|2
1647947950000|2022-03-22 11:19:10|1007.98|997.18|1007.98|997.18|1007.98|997.18|1007.98|997.18|1
1647947980000|2022-03-22 11:19:40|1008.15|997.35|1007.9|997.1|1008.15|997.35|1007.9|997.1|2
1647948050000|2022-03-22 11:20:50|1008.15|997.35|1008.15|997.35|1008.15|997.35|1008.15|997.35|1
1647948090000|2022-03-22 11:21:30|1008.14|997.34|1008.15|997.35|1008.15|997.35|1008.14|997.34|2
1647948170000|2022-03-22 11:22:50|1008.45|997.65|1008.45|997.65|1008.45|997.65|1008.45|997.65|1
1647948200000|2022-03-22 11:23:20|1008.44|997.64|1008.44|997.64|1008.44|997.64|1008.44|997.64|1
1647948220000|2022-03-22 11:23:40|1007.9|997.1|1007.9|997.1|1007.9|997.1|1007.9|997.1|1
1647948230000|2022-03-22 11:23:50|1007.5|996.7|1007.5|996.7|1007.5|996.7|1007.49|996.69|3
1647948240000|2022-03-22 11:24:00|1007.6|996.8|1007.6|996.8|1007.6|996.8|1007.6|996.8|1
1647948320000|2022-03-22 11:25:20|1007.85|997.05|1008.15|997.35|1008.15|997.35|1007.85|997.05|2
1647948460000|2022-03-22 11:27:40|1008.14|997.34|1008.15|997.35|1008.15|997.35|1008.14|997.34|10
1647948470000|2022-03-22 11:27:50|1008.14|997.34|1008.15|997.35|1008.15|997.35|1008.14|997.34|18
1647948480000|2022-03-22 11:28:00|1008.14|997.34|1008.15|997.35|1008.15|997.35|1008.14|997.34|20
1647948490000|2022-03-22 11:28:10|1008.14|997.34|1008.14|997.34|1008.14|997.34|1008.14|997.34|1
1647948510000|2022-03-22 11:28:30|1007.9|997.1|1007.9|997.1|1007.9|997.1|1007.9|997.1|1
1647948640000|2022-03-22 11:30:40|1007.4|996.6|1007.4|996.6|1007.4|996.6|1007.4|996.6|1
1647948710000|2022-03-22 11:31:50|1006.9|996.1|1006.4|995.6|1006.9|996.1|1006.4|995.6|2
1647948730000|2022-03-22 11:32:10|1006.49|995.69|1006.51|995.71|1006.51|995.71|1006.49|995.69|2
1647948750000|2022-03-22 11:32:30|1006.4|995.6|1006.4|995.6|1006.4|995.6|1006.4|995.6|1
1647948810000|2022-03-22 11:33:30|1006.29|995.49|1006.28|995.48|1006.29|995.49|1006.28|995.48|2
1647948820000|2022-03-22 11:33:40|1006.27|995.47|1008.9|998.1|1008.9|998.1|1006.27|995.47|16
1647948830000|2022-03-22 11:33:50|1008.65|997.85|1008.65|997.85|1008.65|997.85|1008.65|997.85|1
1647948870000|2022-03-22 11:34:30|1008.9|998.1|1008.9|998.1|1008.9|998.1|1008.9|998.1|1
1647948900000|2022-03-22 11:35:00|1008.65|997.85|1008.65|997.85|1008.65|997.85|1008.65|997.85|1
1647948910000|2022-03-22 11:35:10|1008.36|997.56|1008.9|998.1|1008.9|998.1|1008.36|997.56|2
1647948920000|2022-03-22 11:35:20|1008.65|997.85|1008.14|997.34|1008.65|997.85|1008.14|997.34|3
1647948960000|2022-03-22 11:36:00|1008.13|997.33|1008.14|997.34|1008.14|997.34|1008.13|997.33|2
1647949110000|2022-03-22 11:38:30|1007.9|997.1|1007.9|997.1|1007.9|997.1|1007.9|997.1|1
1647949130000|2022-03-22 11:38:50|1007.59|996.79|1007.59|996.79|1007.59|996.79|1007.59|996.79|1
1647949150000|2022-03-22 11:39:10|1007.98|997.18|1008.14|997.34|1008.14|997.34|1007.98|997.18|3
1647949160000|2022-03-22 11:39:20|1008.15|997.35|1008.14|997.34|1008.15|997.35|1008.14|997.34|4
1647949170000|2022-03-22 11:39:30|1008.15|997.35|1008.14|997.34|1008.15|997.35|1008.14|997.34|12
1647949180000|2022-03-22 11:39:40|1008.15|997.35|1008.14|997.34|1008.15|997.35|1008.14|997.34|4
1647949210000|2022-03-22 11:40:10|1008.21|997.41|1007.9|997.1|1008.21|997.41|1007.9|997.1|7
1647949310000|2022-03-22 11:41:50|1007.4|996.6|1006.9|996.1|1007.4|996.6|1006.9|996.1|2
1647949320000|2022-03-22 11:42:00|1006.4|995.6|1006.4|995.6|1006.4|995.6|1006.4|995.6|1
1647949340000|2022-03-22 11:42:20|1006.18|995.38|1006.18|995.38|1006.18|995.38|1006.18|995.38|1
1647949350000|2022-03-22 11:42:30|1006.46|995.66|1006.46|995.66|1006.46|995.66|1006.46|995.66|1
1647949360000|2022-03-22 11:42:40|1006.21|995.41|1006.21|995.41|1006.21|995.41|1006.21|995.41|1
1647949370000|2022-03-22 11:42:50|1006.22|995.42|1006.69|995.89|1006.69|995.89|1006.22|995.42|2
1647949420000|2022-03-22 11:43:40|1006.9|996.1|1006.9|996.1|1006.9|996.1|1006.9|996.1|1
1647949470000|2022-03-22 11:44:30|1005.9|995.1|1005.9|995.1|1005.9|995.1|1005.9|995.1|1
1647949530000|2022-03-22 11:45:30|1005.4|994.6|1004.51|993.71|1005.4|994.6|1004.51|993.71|2
1647949540000|2022-03-22 11:45:40|1004.4|993.6|1004.4|993.6|1004.4|993.6|1004.4|993.6|1
1647949560000|2022-03-22 11:46:00|1004.31|993.51|1003.9|993.1|1004.31|993.51|1003.9|993.1|2
1647949570000|2022-03-22 11:46:10|1003.66|992.86|1004.26|993.46|1004.26|993.46|1003.66|992.86|3
1647949580000|2022-03-22 11:46:20|1004.27|993.47|1004.27|993.47|1004.27|993.47|1004.26|993.46|9
1647949590000|2022-03-22 11:46:30|1004.26|993.46|1004.26|993.46|1004.27|993.47|1004.26|993.46|9
1647949600000|2022-03-22 11:46:40|1004.27|993.47|1004.26|993.46|1004.27|993.47|1004.26|993.46|2
1647949610000|2022-03-22 11:46:50|1004.27|993.47|1004.4|993.6|1004.4|993.6|1004.26|993.46|4
1647949640000|2022-03-22 11:47:20|1003.9|993.1|1003.9|993.1|1003.9|993.1|1003.9|993.1|1
1647949710000|2022-03-22 11:48:30|1004.14|993.34|1004.15|993.35|1004.15|993.35|1004.14|993.34|2
1647949770000|2022-03-22 11:49:30|1003.9|993.1|1003.9|993.1|1003.9|993.1|1003.9|993.1|1
1647949780000|2022-03-22 11:49:40|1003.56|992.76|1003.56|992.76|1003.56|992.76|1003.56|992.76|1
1647949820000|2022-03-22 11:50:20|1003.9|993.1|1004.22|993.42|1004.23|993.43|1003.9|993.1|4
1647949830000|2022-03-22 11:50:30|1004.4|993.6|1004.4|993.6|1004.4|993.6|1004.4|993.6|1
1647949860000|2022-03-22 11:51:00|1004.54|993.74|1004.54|993.74|1004.54|993.74|1004.54|993.74|1
1647949870000|2022-03-22 11:51:10|1004.57|993.77|1004.9|994.1|1004.9|994.1|1004.57|993.77|2
1647949880000|2022-03-22 11:51:20|1005.4|994.6|1005.4|994.6|1005.4|994.6|1005.4|994.6|1
1647949930000|2022-03-22 11:52:10|1005.74|994.94|1006.24|995.44|1006.24|995.44|1005.74|994.94|2
1647949940000|2022-03-22 11:52:20|1006.25|995.45|1006.24|995.44|1006.25|995.45|1006.23|995.43|20
1647949950000|2022-03-22 11:52:30|1006.23|995.43|1006.43|995.63|1006.44|995.64|1006.23|995.43|19
1647949960000|2022-03-22 11:52:40|1006.42|995.62|1006.43|995.63|1006.43|995.63|1006.42|995.62|12
1647949970000|2022-03-22 11:52:50|1006.44|995.64|1006.43|995.63|1006.44|995.64|1006.42|995.62|14
1647949980000|2022-03-22 11:53:00|1006.42|995.62|1006.43|995.63|1006.43|995.63|1006.42|995.62|10
1647949990000|2022-03-22 11:53:10|1006.44|995.64|1007.4|996.6|1007.4|996.6|1006.44|995.64|3
1647950030000|2022-03-22 11:53:50|1007.9|997.1|1007.9|997.1|1007.9|997.1|1007.9|997.1|1
1647950070000|2022-03-22 11:54:30|1007.4|996.6|1007.4|996.6|1007.4|996.6|1007.4|996.6|1
1647950090000|2022-03-22 11:54:50|1006.56|995.76|1006.57|995.77|1006.57|995.77|1006.56|995.76|2
1647950160000|2022-03-22 11:56:00|1005.9|995.1|1005.9|995.1|1005.9|995.1|1005.9|995.1|1
1647950170000|2022-03-22 11:56:10|1005.96|995.16|1005.96|995.16|1005.96|995.16|1005.96|995.16|1
1647950200000|2022-03-22 11:56:40|1006.21|995.41|1006.21|995.41|1006.21|995.41|1006.21|995.41|1
1647950290000|2022-03-22 11:58:10|1006.4|995.6|1006.4|995.6|1006.4|995.6|1006.4|995.6|1
1647950350000|2022-03-22 11:59:10|1006.9|996.1|1006.9|996.1|1006.9|996.1|1006.9|996.1|1
1647950360000|2022-03-22 11:59:20|1007.32|996.52|1007.85|997.05|1007.85|997.05|1007.32|996.52|3
1647950400000|2022-03-22 12:00:00|1006.9|996.1|1006.9|996.1|1006.9|996.1|1006.9|996.1|1
1647950430000|2022-03-22 12:00:30|1007.35|996.55|1007.76|996.96|1007.76|996.96|1007.35|996.55|2
1647950440000|2022-03-22 12:00:40|1006.9|996.1|1007.68|996.88|1007.68|996.88|1006.9|996.1|3
1647950450000|2022-03-22 12:00:50|1007.67|996.87|1007.85|997.05|1007.85|997.05|1007.67|996.87|3
1647950500000|2022-03-22 12:01:40|1007.76|996.96|1006.9|996.1|1007.76|996.96|1006.9|996.1|2
1647950540000|2022-03-22 12:02:20|1007.35|996.55|1007.35|996.55|1007.35|996.55|1007.35|996.55|1
1647950610000|2022-03-22 12:03:30|1007.91|997.11|1007.85|997.05|1008.1|997.3|1007.85|997.05|5
1647950680000|2022-03-22 12:04:40|1007.9|997.1|1008.15|997.35|1008.15|997.35|1007.9|997.1|2
1647950700000|2022-03-22 12:05:00|1008.14|997.34|1008.15|997.35|1008.15|997.35|1008.14|997.34|2
1647951010000|2022-03-22 12:10:10|1005.9|995.1|1005.9|995.1|1005.9|995.1|1005.9|995.1|1
1647951020000|2022-03-22 12:10:20|1006.18|995.38|1006.23|995.43|1006.23|995.43|1006.18|995.38|2
1647951030000|2022-03-22 12:10:30|1006.67|995.87|1006.67|995.87|1006.67|995.87|1006.67|995.87|1
1647951080000|2022-03-22 12:11:20|1006.9|996.1|1007.17|996.37|1007.17|996.37|1006.9|996.1|3
1647951090000|2022-03-22 12:11:30|1007.33|996.53|1007.32|996.52|1007.33|996.53|1007.32|996.52|10
1647951130000|2022-03-22 12:12:10|1007.28|996.48|1006.9|996.1|1007.28|996.48|1006.9|996.1|2
1647951210000|2022-03-22 12:13:30|1006.8|996|1005.9|995.1|1006.8|996|1005.9|995.1|2
1647951230000|2022-03-22 12:13:50|1005.4|994.6|1005.53|994.73|1005.53|994.73|1005.4|994.6|2
1647951280000|2022-03-22 12:14:40|1005.4|994.6|1005.4|994.6|1005.4|994.6|1005.4|994.6|1
1647951320000|2022-03-22 12:15:20|1004.9|994.1|1004.9|994.1|1005.23|994.43|1004.9|994.1|3
1647951330000|2022-03-22 12:15:30|1005.23|994.43|1005.35|994.55|1005.36|994.56|1005.22|994.42|5
1647951340000|2022-03-22 12:15:40|1005.37|994.57|1005.36|994.56|1005.37|994.57|1005.35|994.55|8
1647951350000|2022-03-22 12:15:50|1005.35|994.55|1005.53|994.73|1005.53|994.73|1005.35|994.55|5
1647951370000|2022-03-22 12:16:10|1005.4|994.6|1005.4|994.6|1005.4|994.6|1005.4|994.6|1
1647951400000|2022-03-22 12:16:40|1005|994.2|1004.9|994.1|1005|994.2|1004.5|993.7|3
1647951450000|2022-03-22 12:17:30|1004.5|993.7|1004.5|993.7|1004.5|993.7|1004.5|993.7|1
1647951470000|2022-03-22 12:17:50|1004.74|993.94|1004.74|993.94|1004.74|993.94|1004.74|993.94|1
1647951480000|2022-03-22 12:18:00|1004.65|993.85|1003.9|993.1|1004.65|993.85|1003.9|993.1|6
1647951500000|2022-03-22 12:18:20|1003.4|992.6|1002.53|991.73|1003.4|992.6|1002.53|991.73|3
1647951510000|2022-03-22 12:18:30|1002.4|991.6|1002.4|991.6|1002.4|991.6|1002.4|991.6|1
1647951530000|2022-03-22 12:18:50|1002.32|991.52|1001.69|990.89|1002.32|991.52|1001.69|990.89|3
1647951550000|2022-03-22 12:19:10|1001.95|991.15|1002.16|991.36|1002.16|991.36|1001.95|991.15|2
1647951570000|2022-03-22 12:19:30|1002.12|991.32|1002.12|991.32|1002.12|991.32|1002.12|991.32|1
1647951660000|2022-03-22 12:21:00|1002.11|991.31|1002.11|991.31|1002.11|991.31|1002.11|991.31|1
1647951680000|2022-03-22 12:21:20|1001.63|990.83|1001.63|990.83|1001.63|990.83|1001.63|990.83|1
1647951690000|2022-03-22 12:21:30|1001.84|991.04|1002.11|991.31|1002.11|991.31|1001.84|991.04|2
1647951720000|2022-03-22 12:22:00|1002.9|992.1|1002.9|992.1|1002.9|992.1|1002.9|992.1|1
1647951740000|2022-03-22 12:22:20|1003|992.2|1003|992.2|1003|992.2|1003|992.2|1
1647951780000|2022-03-22 12:23:00|1003.16|992.36|1003.16|992.36|1003.16|992.36|1003.16|992.36|1
1647951810000|2022-03-22 12:23:30|1003|992.2|1003|992.2|1003|992.2|1003|992.2|1
1647951820000|2022-03-22 12:23:40|1001.9|991.1|1001.63|990.83|1001.9|991.1|1001.63|990.83|2
1647951830000|2022-03-22 12:23:50|1002.02|991.22|1002.29|991.49|1002.29|991.49|1002.02|991.22|2
1647951850000|2022-03-22 12:24:10|1002.44|991.64|1003|992.2|1003|992.2|1002.44|991.64|6
1647951980000|2022-03-22 12:26:20|1002.5|991.7|1002.5|991.7|1002.5|991.7|1002.5|991.7|1
1647952060000|2022-03-22 12:27:40|1002.32|991.52|1000.9|990.1|1002.32|991.52|1000.9|990.1|2
1647952150000|2022-03-22 12:29:10|1001.13|990.33|1001.52|990.72|1001.52|990.72|1001.13|990.33|4
1647952160000|2022-03-22 12:29:20|1001.51|990.71|1001.52|990.72|1001.52|990.72|1001.51|990.71|4
1647952240000|2022-03-22 12:30:40|1001.29|990.49|1001.29|990.49|1001.29|990.49|1001.29|990.49|1
1647952320000|2022-03-22 12:32:00|1000.9|990.1|1000.67|989.87|1000.9|990.1|1000.67|989.87|2
1647952350000|2022-03-22 12:32:30|999.9|989.1|999.4|988.6|999.9|989.1|999.4|988.6|2
1647952430000|2022-03-22 12:33:50|999.55|988.75|999.55|988.75|999.55|988.75|999.55|988.75|1
1647952450000|2022-03-22 12:34:10|999.9|989.1|1000|989.2|1000|989.2|999.9|989.1|2
1647952810000|2022-03-22 12:40:10|999.5|988.7|999.5|988.7|999.5|988.7|999.5|988.7|1
1647952910000|2022-03-22 12:41:50|999.14|988.34|998.54|987.74|999.14|988.34|998.54|987.74|2
1647952960000|2022-03-22 12:42:40|998.12|987.32|998.12|987.32|998.12|987.32|998.12|987.32|1
1647953350000|2022-03-22 12:49:10|998.14|987.34|998.14|987.34|998.14|987.34|998.14|987.34|1
1647953690000|2022-03-22 12:54:50|998.88|988.08|999.75|988.95|999.75|988.95|998.88|988.08|2
1647953740000|2022-03-22 12:55:40|999.9|989.1|999.9|989.1|999.9|989.1|999.9|989.1|1
1647953750000|2022-03-22 12:55:50|999.4|988.6|999.51|988.71|999.51|988.71|999.4|988.6|3
1647953850000|2022-03-22 12:57:30|1000.01|989.21|1000.01|989.21|1000.01|989.21|1000.01|989.21|1
1647953910000|2022-03-22 12:58:30|1000.31|989.51|1000.31|989.51|1000.31|989.51|1000.31|989.51|1
1647953920000|2022-03-22 12:58:40|999.81|989.01|999.81|989.01|999.81|989.01|999.81|989.01|1
1647953930000|2022-03-22 12:58:50|1000.31|989.51|1000.31|989.51|1000.31|989.51|1000.31|989.51|1
1647954010000|2022-03-22 13:00:10|1001.08|990.28|1001.58|990.78|1001.58|990.78|1001.08|990.28|2
1647954020000|2022-03-22 13:00:20|1001.9|991.1|1001.9|991.1|1001.9|991.1|1001.9|991.1|1
1647954090000|2022-03-22 13:01:30|1001.58|990.78|1001.58|990.78|1001.58|990.78|1001.58|990.78|1
1647954130000|2022-03-22 13:02:10|1001.9|991.1|1001.9|991.1|1001.9|991.1|1001.9|991.1|1
1647954190000|2022-03-22 13:03:10|1002.08|991.28|1002.09|991.29|1002.09|991.29|1002.08|991.28|2
1647954200000|2022-03-22 13:03:20|1002.69|991.89|1002.69|991.89|1002.69|991.89|1002.69|991.89|1
1647954210000|2022-03-22 13:03:30|1003.29|992.49|1003.29|992.49|1003.29|992.49|1003.29|992.49|1
1647954230000|2022-03-22 13:03:50|1003.45|992.65|1003.45|992.65|1003.45|992.65|1003.45|992.65|1
1647954270000|2022-03-22 13:04:30|1003|992.2|1003|992.2|1003|992.2|1003|992.2|1
1647954320000|2022-03-22 13:05:20|1002.4|991.6|1001.65|990.85|1002.4|991.6|1001.56|990.76|4
1647954330000|2022-03-22 13:05:30|1001.66|990.86|1001.66|990.86|1001.66|990.86|1001.66|990.86|1
1647954450000|2022-03-22 13:07:30|1001.16|990.36|1000.9|990.1|1001.16|990.36|1000.9|990.1|2
1647954510000|2022-03-22 13:08:30|1000.33|989.53|1000.33|989.53|1000.33|989.53|1000.33|989.53|1
1647954570000|2022-03-22 13:09:30|1000.19|989.39|1000.19|989.39|1000.19|989.39|1000.19|989.39|1
1647954620000|2022-03-22 13:10:20|999.9|989.1|999.9|989.1|999.9|989.1|999.9|989.1|1
1647954840000|2022-03-22 13:14:00|999.49|988.69|999.49|988.69|999.49|988.69|999.49|988.69|1
1647954860000|2022-03-22 13:14:20|999.9|989.1|999.9|989.1|999.9|989.1|999.9|989.1|1
1647954930000|2022-03-22 13:15:30|999.68|988.88|999.68|988.88|999.68|988.88|999.68|988.88|1
1647954950000|2022-03-22 13:15:50|999.4|988.6|999.4|988.6|999.4|988.6|999.4|988.6|1
1647954970000|2022-03-22 13:16:10|999.49|988.69|999.49|988.69|999.49|988.69|999.49|988.69|1
1647955040000|2022-03-22 13:17:20|1000.1|989.3|1000.1|989.3|1000.1|989.3|1000.1|989.3|1
1647955070000|2022-03-22 13:17:50|1000.31|989.51|1000.31|989.51|1000.31|989.51|1000.31|989.51|1
1647955080000|2022-03-22 13:18:00|1000.81|990.01|1000.81|990.01|1000.81|990.01|1000.81|990.01|1
1647955120000|2022-03-22 13:18:40|1000.6|989.8|1000.01|989.21|1000.6|989.8|1000.01|989.21|2
1647955130000|2022-03-22 13:18:50|1000.1|989.3|1000.1|989.3|1000.1|989.3|1000.1|989.3|1
1647955210000|2022-03-22 13:20:10|999.4|988.6|999.4|988.6|999.4|988.6|999.4|988.6|1
1647955510000|2022-03-22 13:25:10|999.55|988.75|999.55|988.75|999.55|988.75|999.55|988.75|1
1647955650000|2022-03-22 13:27:30|999.05|988.25|998.54|987.74|999.05|988.25|998.54|987.74|2
1647955860000|2022-03-22 13:31:00|998.9|988.1|998.9|988.1|998.9|988.1|998.9|988.1|1
1647955890000|2022-03-22 13:31:30|999.4|988.6|999.9|989.1|999.9|989.1|999.4|988.6|3
1647955960000|2022-03-22 13:32:40|997.9|987.1|997.9|987.1|997.9|987.1|997.9|987.1|1
1647956020000|2022-03-22 13:33:40|998.43|987.63|998.54|987.74|998.54|987.74|998.43|987.63|2
1647956070000|2022-03-22 13:34:30|998.4|987.6|997.9|987.1|998.4|987.6|997.9|987.1|2
1647956140000|2022-03-22 13:35:40|998.2|987.4|998.2|987.4|998.2|987.4|998.2|987.4|1
1647956150000|2022-03-22 13:35:50|998.33|987.53|998.54|987.74|998.54|987.74|998.33|987.53|2
1647956220000|2022-03-22 13:37:00|998.9|988.1|999.4|988.6|999.4|988.6|998.9|988.1|2
1647956260000|2022-03-22 13:37:40|1000.04|989.24|1000.04|989.24|1000.04|989.24|1000.04|989.24|1
1647956480000|2022-03-22 13:41:20|1001.04|990.24|1001.9|991.1|1001.9|991.1|1001.04|990.24|2
1647956500000|2022-03-22 13:41:40|1002.22|991.42|1002.22|991.42|1002.22|991.42|1002.22|991.42|1
1647956510000|2022-03-22 13:41:50|1002.82|992.02|1003.09|992.29|1003.09|992.29|1002.82|992.02|2
1647956560000|2022-03-22 13:42:40|1003.6|992.8|1003.6|992.8|1003.6|992.8|1003.6|992.8|1
1647956660000|2022-03-22 13:44:20|1003.49|992.69|1003.9|993.1|1003.9|993.1|1003.49|992.69|2
1647956750000|2022-03-22 13:45:50|1003.4|992.6|1002.63|991.83|1003.4|992.6|1002.63|991.83|2
1647956760000|2022-03-22 13:46:00|1002.49|991.69|1002.49|991.69|1002.49|991.69|1002.49|991.69|1
1647956770000|2022-03-22 13:46:10|1001.99|991.19|1001.4|990.6|1001.99|991.19|1001.4|990.6|2
1647956780000|2022-03-22 13:46:20|1001.03|990.23|1000.4|989.6|1001.03|990.23|1000.4|989.6|3
1647956790000|2022-03-22 13:46:30|999.9|989.1|999.61|988.81|1000.11|989.31|999.61|988.81|3
1647956810000|2022-03-22 13:46:50|999.9|989.1|999.9|989.1|999.9|989.1|999.9|989.1|1
1647956830000|2022-03-22 13:47:10|1000.4|989.6|1000.4|989.6|1000.4|989.6|1000.4|989.6|1
1647956840000|2022-03-22 13:47:20|999.9|989.1|999.9|989.1|999.9|989.1|999.9|989.1|1
1647956870000|2022-03-22 13:47:50|999.66|988.86|999.66|988.86|999.66|988.86|999.66|988.86|1
1647956900000|2022-03-22 13:48:20|998.66|987.86|998.55|987.75|998.66|987.86|998.54|987.74|3
1647956910000|2022-03-22 13:48:30|998.9|988.1|998.9|988.1|998.9|988.1|998.9|988.1|1
1647957040000|2022-03-22 13:50:40|998.4|987.6|997.9|987.1|998.4|987.6|997.9|987.1|2
1647957060000|2022-03-22 13:51:00|995.9|985.1|995.9|985.1|995.9|985.1|995.9|985.1|1
1647957070000|2022-03-22 13:51:10|995.72|984.92|995.9|985.1|995.9|985.1|995.72|984.92|2
1647957080000|2022-03-22 13:51:20|995.74|984.94|995.74|984.94|995.74|984.94|995.74|984.94|1
1647957090000|2022-03-22 13:51:30|995.75|984.95|995.75|984.95|995.75|984.95|995.75|984.95|1
1647957100000|2022-03-22 13:51:40|995.74|984.94|995.74|984.94|995.74|984.94|995.74|984.94|1
1647957140000|2022-03-22 13:52:20|995.9|985.1|995.9|985.1|995.9|985.1|995.9|985.1|1
1647957270000|2022-03-22 13:54:30|996.4|985.6|996.4|985.6|996.4|985.6|996.4|985.6|1
1647957360000|2022-03-22 13:56:00|996.72|985.92|996.72|985.92|996.72|985.92|996.72|985.92|1
1647957490000|2022-03-22 13:58:10|996.9|986.1|996.9|986.1|996.9|986.1|996.9|986.1|1
1647957500000|2022-03-22 13:58:20|997.4|986.6|997.4|986.6|997.4|986.6|997.4|986.6|1
1647957550000|2022-03-22 13:59:10|997.9|987.1|997.9|987.1|997.9|987.1|997.9|987.1|1
1647957570000|2022-03-22 13:59:30|998.4|987.6|998.4|987.6|998.4|987.6|998.4|987.6|1
1647957610000|2022-03-22 14:00:10|998.9|988.1|999.4|988.6|999.4|988.6|998.9|988.1|2
1647957740000|2022-03-22 14:02:20|999.71|988.91|999.71|988.91|999.71|988.91|999.71|988.91|1
1647957770000|2022-03-22 14:02:50|998.9|988.1|996.9|986.1|998.9|988.1|996.9|986.1|2
1647957780000|2022-03-22 14:03:00|997.22|986.42|997.22|986.42|997.22|986.42|997.22|986.42|1
1647957820000|2022-03-22 14:03:40|997.4|986.6|997.51|986.71|997.51|986.71|997.4|986.6|2
1647957830000|2022-03-22 14:03:50|997.9|987.1|997.9|987.1|997.9|987.1|997.9|987.1|1
1647957840000|2022-03-22 14:04:00|998.4|987.6|998.4|987.6|998.4|987.6|998.4|987.6|1
1647957900000|2022-03-22 14:05:00|998.24|987.44|998.4|987.6|998.4|987.6|998.24|987.44|2
1647957970000|2022-03-22 14:06:10|998.9|988.1|998.9|988.1|998.9|988.1|998.9|988.1|1
1647958090000|2022-03-22 14:08:10|999.4|988.6|999.4|988.6|999.4|988.6|999.4|988.6|1
1647958140000|2022-03-22 14:09:00|999.9|989.1|1000.4|989.6|1000.4|989.6|999.9|989.1|2
1647958170000|2022-03-22 14:09:30|1000.62|989.82|1000.87|990.07|1000.87|990.07|1000.62|989.82|2
1647958210000|2022-03-22 14:10:10|1001.09|990.29|1001.09|990.29|1001.09|990.29|1001.09|990.29|1
1647958230000|2022-03-22 14:10:30|1001.59|990.79|1001.59|990.79|1001.59|990.79|1001.59|990.79|1
1647958260000|2022-03-22 14:11:00|1001.81|991.01|1002.62|991.82|1002.62|991.82|1001.81|991.01|2
1647958280000|2022-03-22 14:11:20|1002.75|991.95|1003.03|992.23|1003.03|992.23|1002.75|991.95|2
1647958290000|2022-03-22 14:11:30|1003.54|992.74|1003.54|992.74|1003.54|992.74|1003.54|992.74|1
1647958310000|2022-03-22 14:11:50|1003.65|992.85|1004.21|993.41|1004.21|993.41|1003.65|992.85|2
1647958340000|2022-03-22 14:12:20|1003.9|993.1|1003.9|993.1|1003.9|993.1|1003.9|993.1|1
1647958420000|2022-03-22 14:13:40|1003.4|992.6|1002.8|992|1003.4|992.6|1002.8|992|3
1647958520000|2022-03-22 14:15:20|1002.9|992.1|1002.9|992.1|1002.9|992.1|1002.9|992.1|1
1647958580000|2022-03-22 14:16:20|1002.4|991.6|1002.4|991.6|1002.4|991.6|1002.4|991.6|1
1647958600000|2022-03-22 14:16:40|1001.49|990.69|1001.5|990.7|1001.5|990.7|1001.49|990.69|4
1647958610000|2022-03-22 14:16:50|1001.49|990.69|1001.49|990.69|1001.5|990.7|1001.49|990.69|3
1647958620000|2022-03-22 14:17:00|1001.5|990.7|1001.5|990.7|1001.5|990.7|1001.49|990.69|9
1647958630000|2022-03-22 14:17:10|1001.49|990.69|1001.49|990.69|1001.51|990.71|1001.49|990.69|7
1647958640000|2022-03-22 14:17:20|1001.5|990.7|1002.4|991.6|1002.4|991.6|1001.5|990.7|5
1647958710000|2022-03-22 14:18:30|1002.57|991.77|1003.34|992.54|1003.34|992.54|1002.57|991.77|3
1647958730000|2022-03-22 14:18:50|1003.57|992.77|1003.57|992.77|1003.57|992.77|1003.57|992.77|1
1647958740000|2022-03-22 14:19:00|1003.58|992.78|1003.69|992.89|1003.69|992.89|1003.58|992.78|4
1647958780000|2022-03-22 14:19:40|1004.13|993.33|1004.41|993.61|1004.41|993.61|1004.13|993.33|4
1647958840000|2022-03-22 14:20:40|1003.9|993.1|1003.9|993.1|1003.9|993.1|1003.9|993.1|1
1647958910000|2022-03-22 14:21:50|1004.01|993.21|1003.9|993.1|1004.15|993.35|1003.9|993.1|3
1647958980000|2022-03-22 14:23:00|1004.01|993.21|1004.01|993.21|1004.01|993.21|1004.01|993.21|1
1647959030000|2022-03-22 14:23:50|1003.9|993.1|1003.4|992.6|1003.9|993.1|1003.4|992.6|3
1647959110000|2022-03-22 14:25:10|1003.63|992.83|1003.68|992.88|1003.68|992.88|1003.63|992.83|3
1647959120000|2022-03-22 14:25:20|1003.78|992.98|1004|993.2|1004|993.2|1003.78|992.98|2
1647959140000|2022-03-22 14:25:40|1004.01|993.21|1004.01|993.21|1004.01|993.21|1004.01|993.21|1
1647959150000|2022-03-22 14:25:50|1004.1|993.3|1005.4|994.6|1005.4|994.6|1004.1|993.3|4
1647959190000|2022-03-22 14:26:30|1005.5|994.7|1005.51|994.71|1005.52|994.72|1005.5|994.7|6
1647959200000|2022-03-22 14:26:40|1005.52|994.72|1005.51|994.71|1005.52|994.72|1005.5|994.7|18
1647959210000|2022-03-22 14:26:50|1005.52|994.72|1005.51|994.71|1005.52|994.72|1005.5|994.7|18
1647959220000|2022-03-22 14:27:00|1005.52|994.72|1005.51|994.71|1005.52|994.72|1005.51|994.71|8
1647959260000|2022-03-22 14:27:40|1004.74|993.94|1004.74|993.94|1004.74|993.94|1004.74|993.94|1
1647959340000|2022-03-22 14:29:00|1004.4|993.6|1004.4|993.6|1004.4|993.6|1004.4|993.6|1
1647959400000|2022-03-22 14:30:00|1004.57|993.77|1005.07|994.27|1005.07|994.27|1004.57|993.77|4
1647959420000|2022-03-22 14:30:20|1005.4|994.6|1005.4|994.6|1005.4|994.6|1005.4|994.6|1
1647959440000|2022-03-22 14:30:40|1004.9|994.1|1004.57|993.77|1004.9|994.1|1004.57|993.77|2
1647959450000|2022-03-22 14:30:50|1004.07|993.27|1003.4|992.6|1004.07|993.27|1003.4|992.6|2
1647959500000|2022-03-22 14:31:40|1002.9|992.1|1002.9|992.1|1002.9|992.1|1002.9|992.1|1
1647959530000|2022-03-22 14:32:10|1003.81|993.01|1004.31|993.51|1004.31|993.51|1003.81|993.01|2
1647959630000|2022-03-22 14:33:50|1004.46|993.66|1004.96|994.16|1004.96|994.16|1004.46|993.66|2
1647959650000|2022-03-22 14:34:10|1004.9|994.1|1004.9|994.1|1004.9|994.1|1004.9|994.1|1
1647959670000|2022-03-22 14:34:30|1005.04|994.24|1005.04|994.24|1005.04|994.24|1005.04|994.24|1
1647959690000|2022-03-22 14:34:50|1005.9|995.1|1005.11|994.31|1005.9|995.1|1005.11|994.31|2
1647959700000|2022-03-22 14:35:00|1005.04|994.24|1005.04|994.24|1005.04|994.24|1005.04|994.24|1
1647959710000|2022-03-22 14:35:10|1005.05|994.25|1005.4|994.6|1005.4|994.6|1005.04|994.24|7
1647959720000|2022-03-22 14:35:20|1006.4|995.6|1006.4|995.6|1006.4|995.6|1006.4|995.6|1
1647959730000|2022-03-22 14:35:30|1006.9|996.1|1006.9|996.1|1006.9|996.1|1006.9|996.1|1
1647959750000|2022-03-22 14:35:50|1007.26|996.46|1007.42|996.62|1007.42|996.62|1007.26|996.46|2
1647959770000|2022-03-22 14:36:10|1007.41|996.61|1007.41|996.61|1007.41|996.61|1007.41|996.61|1
1647959780000|2022-03-22 14:36:20|1007.42|996.62|1007.42|996.62|1007.42|996.62|1007.42|996.62|1
1647959810000|2022-03-22 14:36:50|1006.9|996.1|1005.4|994.6|1006.9|996.1|1005.4|994.6|5
1647959820000|2022-03-22 14:37:00|1004.4|993.6|1004.4|993.6|1004.4|993.6|1004.4|993.6|1
1647959890000|2022-03-22 14:38:10|1004.12|993.32|1004.12|993.32|1004.12|993.32|1004.12|993.32|1
1647959900000|2022-03-22 14:38:20|1003.95|993.15|1003.73|992.93|1003.95|993.15|1003.73|992.93|2
1647959940000|2022-03-22 14:39:00|1003.94|993.14|1004.12|993.32|1004.12|993.32|1003.94|993.14|2
1647960020000|2022-03-22 14:40:20|1003.95|993.15|1004.9|994.1|1004.9|994.1|1003.95|993.15|3
1647960060000|2022-03-22 14:41:00|1004.45|993.65|1004.45|993.65|1004.45|993.65|1004.45|993.65|1
1647960070000|2022-03-22 14:41:10|1003.95|993.15|1004.07|993.27|1004.07|993.27|1003.95|993.15|2
1647960090000|2022-03-22 14:41:30|1004.02|993.22|1004.02|993.22|1004.02|993.22|1004.02|993.22|1
1647960120000|2022-03-22 14:42:00|1004.9|994.1|1004.9|994.1|1004.9|994.1|1004.9|994.1|1
1647960140000|2022-03-22 14:42:20|1005.4|994.6|1005.4|994.6|1005.4|994.6|1005.4|994.6|1
1647960150000|2022-03-22 14:42:30|1005.75|994.95|1005.9|995.1|1005.9|995.1|1005.75|994.95|3
1647960180000|2022-03-22 14:43:00|1006.4|995.6|1005.76|994.96|1006.4|995.6|1005.76|994.96|2
1647960200000|2022-03-22 14:43:20|1005.96|995.16|1006.11|995.31|1006.11|995.31|1005.96|995.16|2
1647960220000|2022-03-22 14:43:40|1005.9|995.1|1005.76|994.96|1005.9|995.1|1005.76|994.96|2
1647960240000|2022-03-22 14:44:00|1005.26|994.46|1004.4|993.6|1005.26|994.46|1004.4|993.6|3
1647960260000|2022-03-22 14:44:20|1004.9|994.1|1004.9|994.1|1004.9|994.1|1004.9|994.1|1
1647960290000|2022-03-22 14:44:50|1004.63|993.83|1004.62|993.82|1004.63|993.83|1004.62|993.82|2
1647960340000|2022-03-22 14:45:40|1004.69|993.89|1004.69|993.89|1004.69|993.89|1004.69|993.89|1
1647960360000|2022-03-22 14:46:00|1004.86|994.06|1004.86|994.06|1004.86|994.06|1004.86|994.06|1
1647960390000|2022-03-22 14:46:30|1004.81|994.01|1004.81|994.01|1004.81|994.01|1004.81|994.01|1
1647960400000|2022-03-22 14:46:40|1004.86|994.06|1004.86|994.06|1004.86|994.06|1004.86|994.06|1
1647960420000|2022-03-22 14:47:00|1005.11|994.31|1005.11|994.31|1005.11|994.31|1005.11|994.31|1
1647960450000|2022-03-22 14:47:30|1005|994.2|1004.8|994|1005|994.2|1004.8|994|2
1647960520000|2022-03-22 14:48:40|1004.79|993.99|1004.8|994|1004.8|994|1004.79|993.99|2
1647960540000|2022-03-22 14:49:00|1004.04|993.24|1003.51|992.71|1004.04|993.24|1003.5|992.7|9
1647960550000|2022-03-22 14:49:10|1003.5|992.7|1003.5|992.7|1003.51|992.71|1003.5|992.7|5
1647960570000|2022-03-22 14:49:30|1003.38|992.58|1003.38|992.58|1003.38|992.58|1003.38|992.58|1
1647960610000|2022-03-22 14:50:10|1003|992.2|1003|992.2|1003|992.2|1003|992.2|1
1647960630000|2022-03-22 14:50:30|1002.52|991.72|1002.52|991.72|1002.52|991.72|1002.52|991.72|1
1647960650000|2022-03-22 14:50:50|1002.22|991.42|1002.22|991.42|1002.22|991.42|1002.22|991.42|1
1647960680000|2022-03-22 14:51:20|1002.02|991.22|1002.02|991.22|1002.02|991.22|1002.02|991.22|1
1647960720000|2022-03-22 14:52:00|1002.22|991.42|1002.52|991.72|1002.52|991.72|1002.22|991.42|2
1647960800000|2022-03-22 14:53:20|1002.1|991.3|1002.1|991.3|1002.1|991.3|1002.1|991.3|1
1647960840000|2022-03-22 14:54:00|1002.09|991.29|1002.09|991.29|1002.09|991.29|1002.09|991.29|1
1647960860000|2022-03-22 14:54:20|1002.9|992.1|1002.9|992.1|1002.9|992.1|1002.9|992.1|1
1647960880000|2022-03-22 14:54:40|1002.13|991.33|1002.14|991.34|1002.14|991.34|1002.13|991.33|2
1647960890000|2022-03-22 14:54:50|1002.15|991.35|1002.56|991.76|1002.56|991.76|1002.14|991.34|4
1647960910000|2022-03-22 14:55:10|1002.9|992.1|1003.4|992.6|1003.4|992.6|1002.9|992.1|2
1647960950000|2022-03-22 14:55:50|1003.61|992.81|1004.11|993.31|1004.11|993.31|1003.61|992.81|2
1647960970000|2022-03-22 14:56:10|1003.9|993.1|1003.5|992.7|1003.9|993.1|1003.49|992.69|4
1647961060000|2022-03-22 14:57:40|1003.4|992.6|1003.4|992.6|1003.4|992.6|1003.4|992.6|1
1647961100000|2022-03-22 14:58:20|1002.9|992.1|1002.49|991.69|1002.9|992.1|1002.49|991.69|2
1647961150000|2022-03-22 14:59:10|1002.9|992.1|1003.22|992.42|1003.22|992.42|1002.9|992.1|2
1647961220000|2022-03-22 15:00:20|1002.9|992.1|1002.56|991.76|1002.9|992.1|1002.56|991.76|3
1647961300000|2022-03-22 15:01:40|1002.49|991.69|1002.49|991.69|1002.49|991.69|1002.49|991.69|1
1647961320000|2022-03-22 15:02:00|1001.99|991.19|1001.84|991.04|1001.99|991.19|1001.84|991.04|9
1647961330000|2022-03-22 15:02:10|1001.85|991.05|1001.85|991.05|1001.85|991.05|1001.84|991.04|7
1647961340000|2022-03-22 15:02:20|1001.84|991.04|1000.9|990.1|1001.84|991.04|1000.9|990.1|2
1647961350000|2022-03-22 15:02:30|999.9|989.1|999.4|988.6|999.9|989.1|999.4|988.6|3
1647961360000|2022-03-22 15:02:40|999.9|989.1|1000.4|989.6|1000.4|989.6|999.9|989.1|2
1647961370000|2022-03-22 15:02:50|1000.49|989.69|1000.9|990.1|1000.9|990.1|1000.49|989.69|2
1647961380000|2022-03-22 15:03:00|1001.4|990.6|1001.4|990.6|1001.4|990.6|1001.27|990.47|3
1647961390000|2022-03-22 15:03:10|1001.9|991.1|1001.9|991.1|1001.9|991.1|1001.9|991.1|1
1647961470000|2022-03-22 15:04:30|1002.04|991.24|1002.9|992.1|1002.9|992.1|1002.04|991.24|4
1647961550000|2022-03-22 15:05:50|1002.4|991.6|1002.05|991.25|1002.4|991.6|1002.05|991.25|2
1647961600000|2022-03-22 15:06:40|1002.06|991.26|1002.06|991.26|1002.06|991.26|1002.05|991.25|3
1647961610000|2022-03-22 15:06:50|1002.05|991.25|1002.05|991.25|1002.05|991.25|1002.05|991.25|1
1647961630000|2022-03-22 15:07:10|1001.9|991.1|1001.79|990.99|1001.9|991.1|1001.79|990.99|2
1647961690000|2022-03-22 15:08:10|1001.78|990.98|1001.78|990.98|1001.78|990.98|1001.78|990.98|1
1647961700000|2022-03-22 15:08:20|1001.28|990.48|1001.28|990.48|1001.28|990.48|1001.28|990.48|1
1647961710000|2022-03-22 15:08:30|1001.37|990.57|1001.48|990.68|1001.48|990.68|1001.37|990.57|2
1647961730000|2022-03-22 15:08:50|1001.9|991.1|1001.9|991.1|1001.9|991.1|1001.9|991.1|1
1647961790000|2022-03-22 15:09:50|1002.04|991.24|1002.4|991.6|1002.4|991.6|1002.04|991.24|3
1647961800000|2022-03-22 15:10:00|1003.4|992.6|1003.4|992.6|1003.4|992.6|1003.4|992.6|1
1647961870000|2022-03-22 15:11:10|1003.26|992.46|1002.9|992.1|1003.26|992.46|1002.9|992.1|2
1647961890000|2022-03-22 15:11:30|1002.22|991.42|1001.72|990.92|1002.22|991.42|1001.72|990.92|6
1647961900000|2022-03-22 15:11:40|1001.73|990.93|1001.72|990.92|1001.73|990.93|1001.72|990.92|2
1647961910000|2022-03-22 15:11:50|1001.73|990.93|1001.72|990.92|1001.73|990.93|1001.72|990.92|10
1647961920000|2022-03-22 15:12:00|1001.73|990.93|1001.72|990.92|1001.73|990.93|1001.72|990.92|2
1647961930000|2022-03-22 15:12:10|1000.9|990.1|1000.4|989.6|1000.9|990.1|1000.4|989.6|2
1647961940000|2022-03-22 15:12:20|999.99|989.19|999.99|989.19|999.99|989.19|999.99|989.19|1
1647961980000|2022-03-22 15:13:00|1000.4|989.6|1000.4|989.6|1000.4|989.6|1000.4|989.6|1
1647962000000|2022-03-22 15:13:20|1000.01|989.21|999.4|988.6|1000.01|989.21|999.4|988.6|3
1647962040000|2022-03-22 15:14:00|998.54|987.74|998.54|987.74|998.54|987.74|998.54|987.74|1
1647962060000|2022-03-22 15:14:20|998.55|987.75|998.96|988.16|998.96|988.16|998.55|987.75|2
1647962070000|2022-03-22 15:14:30|999.32|988.52|999.32|988.52|999.32|988.52|999.31|988.51|7
1647962100000|2022-03-22 15:15:00|999.4|988.6|999.4|988.6|999.4|988.6|999.4|988.6|1
1647962120000|2022-03-22 15:15:20|999.78|988.98|1000.76|989.96|1000.76|989.96|999.78|988.98|7
1647962130000|2022-03-22 15:15:30|1001.26|990.46|1001.26|990.46|1001.27|990.47|1001.26|990.46|3
1647962140000|2022-03-22 15:15:40|1001.25|990.45|1001.26|990.46|1001.26|990.46|1001.25|990.45|6
1647962150000|2022-03-22 15:15:50|1001.25|990.45|1001.26|990.46|1001.26|990.46|1001.25|990.45|2
1647962160000|2022-03-22 15:16:00|1001.24|990.44|1001.26|990.46|1001.26|990.46|1001.24|990.44|6
1647962170000|2022-03-22 15:16:10|1001.25|990.45|1001.26|990.46|1001.27|990.47|1001.25|990.45|10
1647962180000|2022-03-22 15:16:20|1001.29|990.49|1001.29|990.49|1001.3|990.5|1001.28|990.48|5
1647962190000|2022-03-22 15:16:30|1001.4|990.6|1001.4|990.6|1001.4|990.6|1001.4|990.6|1
1647962280000|2022-03-22 15:18:00|1000.9|990.1|1000.9|990.1|1000.9|990.1|1000.9|990.1|1
1647962370000|2022-03-22 15:19:30|1001.32|990.52|1001.32|990.52|1001.32|990.52|1001.32|990.52|1
1647962380000|2022-03-22 15:19:40|1001.31|990.51|1001.32|990.52|1001.32|990.52|1001.31|990.51|2
1647962390000|2022-03-22 15:19:50|1001.31|990.51|1001.32|990.52|1001.32|990.52|1001.31|990.51|2
1647962400000|2022-03-22 15:20:00|1000.4|989.6|1000.4|989.6|1000.4|989.6|1000.4|989.6|1
1647962420000|2022-03-22 15:20:20|999.9|989.1|999.9|989.1|999.9|989.1|999.9|989.1|1
1647962430000|2022-03-22 15:20:30|999.4|988.6|999.4|988.6|999.4|988.6|999.4|988.6|1
1647962450000|2022-03-22 15:20:50|999.51|988.71|999.51|988.71|999.51|988.71|999.51|988.71|1
1647962460000|2022-03-22 15:21:00|999.9|989.1|999.9|989.1|999.9|989.1|999.9|989.1|1
1647962470000|2022-03-22 15:21:10|1000.4|989.6|1000.63|989.83|1000.63|989.83|1000.4|989.6|2
1647962590000|2022-03-22 15:23:10|1001.63|990.83|1001.63|990.83|1001.63|990.83|1001.63|990.83|1
1647962630000|2022-03-22 15:23:50|1003.28|992.48|1003.78|992.98|1003.78|992.98|1003.28|992.48|2
1647962660000|2022-03-22 15:24:20|1003.98|993.18|1004.25|993.45|1004.25|993.45|1003.98|993.18|3
1647962690000|2022-03-22 15:24:50|1004.9|994.1|1005.51|994.71|1005.51|994.71|1004.9|994.1|3
1647962700000|2022-03-22 15:25:00|1005.4|994.6|1005.05|994.25|1005.4|994.6|1005.05|994.25|2
1647962710000|2022-03-22 15:25:10|1004.55|993.75|1004.55|993.75|1004.55|993.75|1004.55|993.75|1
1647962720000|2022-03-22 15:25:20|1005.05|994.25|1005.05|994.25|1005.05|994.25|1005.05|994.25|1
1647962790000|2022-03-22 15:26:30|1005.79|994.99|1005.79|994.99|1005.79|994.99|1005.79|994.99|1
1647962800000|2022-03-22 15:26:40|1005.9|995.1|1005.9|995.1|1005.9|995.1|1005.9|995.1|1
1647962850000|2022-03-22 15:27:30|1006.04|995.24|1006.5|995.7|1006.5|995.7|1006.04|995.24|2
1647962860000|2022-03-22 15:27:40|1006.86|996.06|1006.86|996.06|1006.86|996.06|1006.86|996.06|1
1647962870000|2022-03-22 15:27:50|1007.22|996.42|1007.22|996.42|1007.22|996.42|1007.22|996.42|1
1647962880000|2022-03-22 15:28:00|1007.76|996.96|1007.76|996.96|1007.76|996.96|1007.76|996.96|1
1647962900000|2022-03-22 15:28:20|1007.91|997.11|1007.92|997.12|1007.92|997.12|1007.91|997.11|2
1647962910000|2022-03-22 15:28:30|1008.9|998.1|1009.9|999.1|1009.9|999.1|1008.9|998.1|4
1647962920000|2022-03-22 15:28:40|1009.4|998.6|1008.4|997.6|1009.4|998.6|1007.72|996.92|6
1647962940000|2022-03-22 15:29:00|1007.9|997.1|1007.9|997.1|1007.9|997.1|1007.9|997.1|1
1647962960000|2022-03-22 15:29:20|1008.11|997.31|1008.11|997.31|1008.11|997.31|1007.9|997.1|3
1647962970000|2022-03-22 15:29:30|1008.9|998.1|1008.9|998.1|1008.9|998.1|1008.9|998.1|1
1647963040000|2022-03-22 15:30:40|1008.42|997.62|1008.42|997.62|1008.42|997.62|1008.42|997.62|1
1647963050000|2022-03-22 15:30:50|1008.11|997.31|1008.11|997.31|1008.11|997.31|1008.11|997.31|1
1647963110000|2022-03-22 15:31:50|1008.1|997.3|1007.82|997.02|1008.1|997.3|1007.82|997.02|2
1647963150000|2022-03-22 15:32:30|1007.43|996.63|1007.43|996.63|1007.43|996.63|1007.43|996.63|1
1647963170000|2022-03-22 15:32:50|1007.22|996.42|1007.22|996.42|1007.22|996.42|1007.22|996.42|1
1647963180000|2022-03-22 15:33:00|1006.97|996.17|1006.5|995.7|1006.97|996.17|1006.5|995.7|3
1647963190000|2022-03-22 15:33:10|1006.32|995.52|1006.12|995.32|1006.32|995.52|1006.12|995.32|2
1647963200000|2022-03-22 15:33:20|1006|995.2|1006|995.2|1006|995.2|1006|995.2|1
1647963210000|2022-03-22 15:33:30|1006.12|995.32|1006.9|996.1|1006.9|996.1|1006.12|995.32|2
1647963230000|2022-03-22 15:33:50|1007|996.2|1007.9|997.1|1007.9|997.1|1007|996.2|2
1647963240000|2022-03-22 15:34:00|1008.51|997.71|1009.01|998.21|1009.01|998.21|1008.51|997.71|2
1647963250000|2022-03-22 15:34:10|1009.9|999.1|1009.9|999.1|1009.9|999.1|1009.9|999.1|1
1647963270000|2022-03-22 15:34:30|1010.06|999.26|1010.88|1000.08|1010.88|1000.08|1010.06|999.26|4
1647963280000|2022-03-22 15:34:40|1010.64|999.84|1010.64|999.84|1010.64|999.84|1010.64|999.84|1
1647963290000|2022-03-22 15:34:50|1010.52|999.72|1009.9|999.1|1010.52|999.72|1009.9|999.1|2
1647963360000|2022-03-22 15:36:00|1009.4|998.6|1008.9|998.1|1009.4|998.6|1008.9|998.1|2
1647963410000|2022-03-22 15:36:50|1007.5|996.7|1008.1|997.3|1008.1|997.3|1007.5|996.7|2
1647963440000|2022-03-22 15:37:20|1007.9|997.1|1007.9|997.1|1007.9|997.1|1007.9|997.1|1
1647963470000|2022-03-22 15:37:50|1008.1|997.3|1009.4|998.6|1009.4|998.6|1008.1|997.3|8
1647963480000|2022-03-22 15:38:00|1009.71|998.91|1009.71|998.91|1009.71|998.91|1009.71|998.91|1
1647963510000|2022-03-22 15:38:30|1009.21|998.41|1008.4|997.6|1009.21|998.41|1008.4|997.6|2
1647963530000|2022-03-22 15:38:50|1008.68|997.88|1009.18|998.38|1009.18|998.38|1008.68|997.88|2
1647963600000|2022-03-22 15:40:00|1008.68|997.88|1007.4|996.6|1008.68|997.88|1007.4|996.6|3
1647963610000|2022-03-22 15:40:10|1007.63|996.83|1008.13|997.33|1008.13|997.33|1007.63|996.83|2
1647963650000|2022-03-22 15:40:50|1007.73|996.93|1007.5|996.7|1007.73|996.93|1007.5|996.7|8
1647963660000|2022-03-22 15:41:00|1007.51|996.71|1007.5|996.7|1007.51|996.71|1007.49|996.69|6
1647963670000|2022-03-22 15:41:10|1007.51|996.71|1007.5|996.7|1007.51|996.71|1007.5|996.7|4
1647963680000|2022-03-22 15:41:20|1007.51|996.71|1007.5|996.7|1007.51|996.71|1007.49|996.69|12
1647963690000|2022-03-22 15:41:30|1007.51|996.71|1007.5|996.7|1007.51|996.71|1007.49|996.69|18
1647963700000|2022-03-22 15:41:40|1007.51|996.71|1007.5|996.7|1007.51|996.71|1007.49|996.69|14
1647963710000|2022-03-22 15:41:50|1007.49|996.69|1007.5|996.7|1007.5|996.7|1007.49|996.69|2
1647963720000|2022-03-22 15:42:00|1007.49|996.69|1007.49|996.69|1007.49|996.69|1007.49|996.69|1
1647963740000|2022-03-22 15:42:20|1007.4|996.6|1007.4|996.6|1007.4|996.6|1007.4|996.6|1
1647963750000|2022-03-22 15:42:30|1007.04|996.24|1007.9|997.1|1007.9|997.1|1007.04|996.24|4
1647963810000|2022-03-22 15:43:30|1008.4|997.6|1008.5|997.7|1008.63|997.83|1008.4|997.6|4
1647963820000|2022-03-22 15:43:40|1008.49|997.69|1008.5|997.7|1008.51|997.71|1008.49|997.69|8
1647963830000|2022-03-22 15:43:50|1008.49|997.69|1008.6|997.8|1008.84|998.04|1008.49|997.69|7
1647963840000|2022-03-22 15:44:00|1008.59|997.79|1008.6|997.8|1008.6|997.8|1008.59|997.79|10
1647963850000|2022-03-22 15:44:10|1008.59|997.79|1008.6|997.8|1008.6|997.8|1008.59|997.79|4
1647963860000|2022-03-22 15:44:20|1008.71|997.91|1009.4|998.6|1009.4|998.6|1008.6|997.8|4
1647963900000|2022-03-22 15:45:00|1009.51|998.71|1010.01|999.21|1010.01|999.21|1009.51|998.71|4
1647963920000|2022-03-22 15:45:20|1009.65|998.85|1009.53|998.73|1009.65|998.85|1009.53|998.73|3
1647963930000|2022-03-22 15:45:30|1009.54|998.74|1009.53|998.73|1009.54|998.74|1009.53|998.73|6
1647964010000|2022-03-22 15:46:50|1009.22|998.42|1009.22|998.42|1009.22|998.42|1009.22|998.42|1
1647964070000|2022-03-22 15:47:50|1009.9|999.1|1009.9|999.1|1009.9|999.1|1009.9|999.1|1
1647964150000|2022-03-22 15:49:10|1009.51|998.71|1009.52|998.72|1009.52|998.72|1009.51|998.71|2
1647964200000|2022-03-22 15:50:00|1009.02|998.22|1009.02|998.22|1009.02|998.22|1009.02|998.22|1
1647964250000|2022-03-22 15:50:50|1008.52|997.72|1008.52|997.72|1008.52|997.72|1008.52|997.72|1
1647964350000|2022-03-22 15:52:30|1008.02|997.22|1008.02|997.22|1008.02|997.22|1008.02|997.22|1
1647964430000|2022-03-22 15:53:50|1007.86|997.06|1007.86|997.06|1007.86|997.06|1007.86|997.06|1
1647964500000|2022-03-22 15:55:00|1007.66|996.86|1006.9|996.1|1007.86|997.06|1006.45|995.65|5
1647964540000|2022-03-22 15:55:40|1006.99|996.19|1007.78|996.98|1007.78|996.98|1006.99|996.19|4
1647964550000|2022-03-22 15:55:50|1008.28|997.48|1008.4|997.6|1008.4|997.6|1008.28|997.48|2
1647964690000|2022-03-22 15:58:10|1007.9|997.1|1007.56|996.76|1007.9|997.1|1007.56|996.76|2
1647964700000|2022-03-22 15:58:20|1007.36|996.56|1007.21|996.41|1007.36|996.56|1007.21|996.41|2
1647964710000|2022-03-22 15:58:30|1007.4|996.6|1007.4|996.6|1007.4|996.6|1007.4|996.6|1
1647964760000|2022-03-22 15:59:20|1005.9|995.1|1005.49|994.69|1005.9|995.1|1005.49|994.69|2
1647964780000|2022-03-22 15:59:40|1005.51|994.71|1005.51|994.71|1005.51|994.71|1005.51|994.71|1
1647964800000|2022-03-22 16:00:00|1005.9|995.1|1006.12|995.32|1006.12|995.32|1005.9|995.1|2
1647964840000|2022-03-22 16:00:40|1005.9|995.1|1005.82|995.02|1005.9|995.1|1005.82|995.02|2
1647964870000|2022-03-22 16:01:10|1005.44|994.64|1005.45|994.65|1005.45|994.65|1005.44|994.64|2
1647964910000|2022-03-22 16:01:50|1005.44|994.64|1005.03|994.23|1005.44|994.64|1005.03|994.23|3
1647964920000|2022-03-22 16:02:00|1004.02|993.22|1002.6|991.8|1004.02|993.22|1002.6|991.8|3
1647964940000|2022-03-22 16:02:20|1002.9|992.1|1003.02|992.22|1003.02|992.22|1002.9|992.1|2
1647964990000|2022-03-22 16:03:10|1003.9|993.1|1003.9|993.1|1003.9|993.1|1003.9|993.1|1
1647965040000|2022-03-22 16:04:00|1004.78|993.98|1005.28|994.48|1005.28|994.48|1004.78|993.98|2
1647965100000|2022-03-22 16:05:00|1005.9|995.1|1005.9|995.1|1005.9|995.1|1005.9|995.1|1
1647965140000|2022-03-22 16:05:40|1005.99|995.19|1005.99|995.19|1005.99|995.19|1005.99|995.19|1
1647965150000|2022-03-22 16:05:50|1006.02|995.22|1006.03|995.23|1006.03|995.23|1006.02|995.22|4
1647965160000|2022-03-22 16:06:00|1006.02|995.22|1006.02|995.22|1006.03|995.23|1006.02|995.22|3
1647965170000|2022-03-22 16:06:10|1006.9|996.1|1006.9|996.1|1006.9|996.1|1006.9|996.1|1
1647965300000|2022-03-22 16:08:20|1006.56|995.76|1006.4|995.6|1006.56|995.76|1006.4|995.6|2
1647965360000|2022-03-22 16:09:20|1005.47|994.67|1004.97|994.17|1005.47|994.67|1004.97|994.17|2
1647965390000|2022-03-22 16:09:50|1004.47|993.67|1004.24|993.44|1004.47|993.67|1004.24|993.44|2
1647965410000|2022-03-22 16:10:10|1004.4|993.6|1004.47|993.67|1004.47|993.67|1004.4|993.6|2
1647965510000|2022-03-22 16:11:50|1004.26|993.46|1004.26|993.46|1004.26|993.46|1004.26|993.46|1
1647965530000|2022-03-22 16:12:10|1004.4|993.6|1004.4|993.6|1004.4|993.6|1004.4|993.6|1
1647965540000|2022-03-22 16:12:20|1004.76|993.96|1006.4|995.6|1006.4|995.6|1004.76|993.96|4
1647965570000|2022-03-22 16:12:50|1005.9|995.1|1005.06|994.26|1005.9|995.1|1005.06|994.26|3
1647965620000|2022-03-22 16:13:40|1004.96|994.16|1004.96|994.16|1004.96|994.16|1004.96|994.16|1
1647965710000|2022-03-22 16:15:10|1005.5|994.7|1006|995.2|1006|995.2|1005.5|994.7|2
1647965780000|2022-03-22 16:16:20|1005.9|995.1|1005.9|995.1|1005.9|995.1|1005.9|995.1|1
1647965830000|2022-03-22 16:17:10|1006.4|995.6|1006.6|995.8|1006.6|995.8|1006.4|995.6|2
1647965850000|2022-03-22 16:17:30|1006.9|996.1|1006.9|996.1|1006.9|996.1|1006.9|996.1|1
1647965960000|2022-03-22 16:19:20|1007.44|996.64|1007.94|997.14|1007.94|997.14|1007.44|996.64|2
1647965970000|2022-03-22 16:19:30|1007.9|997.1|1007.4|996.6|1007.9|997.1|1007.4|996.6|2
1647966080000|2022-03-22 16:21:20|1007.09|996.29|1006.9|996.1|1007.09|996.29|1006.9|996.1|2
1647966120000|2022-03-22 16:22:00|1005.9|995.1|1005.9|995.1|1005.9|995.1|1005.9|995.1|1
1647966160000|2022-03-22 16:22:40|1005.4|994.6|1005.4|994.6|1005.4|994.6|1005.4|994.6|1
1647966230000|2022-03-22 16:23:50|1004.4|993.6|1004.09|993.29|1004.4|993.6|1004.09|993.29|2
1647966250000|2022-03-22 16:24:10|1003.7|992.9|1003.4|992.6|1003.7|992.9|1003.4|992.6|3
1647966300000|2022-03-22 16:25:00|1003.14|992.34|1003.14|992.34|1003.14|992.34|1003.14|992.34|1
1647966370000|2022-03-22 16:26:10|1003.9|993.1|1003.9|993.1|1003.9|993.1|1003.9|993.1|1
1647966470000|2022-03-22 16:27:50|1004.4|993.6|1004.75|993.95|1004.75|993.95|1004.4|993.6|2
1647966480000|2022-03-22 16:28:00|1005.25|994.45|1005.27|994.47|1005.27|994.47|1005.25|994.45|3
1647966570000|2022-03-22 16:29:30|1005.4|994.6|1005.4|994.6|1005.4|994.6|1005.4|994.6|1
1647966600000|2022-03-22 16:30:00|1005.54|994.74|1006.25|995.45|1006.25|995.45|1005.54|994.74|3
1647966660000|2022-03-22 16:31:00|1006.68|995.88|1007.18|996.38|1007.18|996.38|1006.68|995.88|2
1647966730000|2022-03-22 16:32:10|1007.19|996.39|1007.19|996.39|1007.19|996.39|1007.19|996.39|1
1647966740000|2022-03-22 16:32:20|1007.18|996.38|1007.19|996.39|1007.19|996.39|1007.18|996.38|2
1647966910000|2022-03-22 16:35:10|1007.2|996.4|1007.2|996.4|1007.2|996.4|1007.2|996.4|1
1647966970000|2022-03-22 16:36:10|1007.79|996.99|1008.29|997.49|1008.29|997.49|1007.79|996.99|2
1647967020000|2022-03-22 16:37:00|1008.54|997.74|1008.54|997.74|1008.54|997.74|1008.54|997.74|1
1647967070000|2022-03-22 16:37:50|1008.74|997.94|1008.99|998.19|1008.99|998.19|1008.74|997.94|2
1647967190000|2022-03-22 16:39:50|1008.4|997.6|1008.15|997.35|1008.4|997.6|1008.15|997.35|2
1647967290000|2022-03-22 16:41:30|1008.75|997.95|1009.01|998.21|1009.01|998.21|1008.75|997.95|2
1647967310000|2022-03-22 16:41:50|1009.61|998.81|1009.62|998.82|1009.62|998.82|1009.61|998.81|2
1647967330000|2022-03-22 16:42:10|1009.63|998.83|1009.62|998.82|1009.63|998.83|1009.62|998.82|2
1647967350000|2022-03-22 16:42:30|1009.67|998.87|1010.88|1000.08|1010.88|1000.08|1009.67|998.87|3
1647967390000|2022-03-22 16:43:10|1010.56|999.76|1010.56|999.76|1010.56|999.76|1010.56|999.76|1
1647967400000|2022-03-22 16:43:20|1010.38|999.58|1010.38|999.58|1010.38|999.58|1010.38|999.58|1
1647967460000|2022-03-22 16:44:20|1010.49|999.69|1010.5|999.7|1010.5|999.7|1010.49|999.69|2
1647967600000|2022-03-22 16:46:40|1011.06|1000.26|1011.06|1000.26|1011.06|1000.26|1011.06|1000.26|1
1647967620000|2022-03-22 16:47:00|1011.1|1000.3|1011.6|1000.8|1011.63|1000.83|1011.1|1000.3|5
1647967640000|2022-03-22 16:47:20|1011.02|1000.22|1010.53|999.73|1011.03|1000.23|1010.53|999.73|3
1647967680000|2022-03-22 16:48:00|1010.85|1000.05|1011.23|1000.43|1011.23|1000.43|1010.85|1000.05|2
1647967700000|2022-03-22 16:48:20|1010.9|1000.1|1010.9|1000.1|1010.9|1000.1|1010.9|1000.1|1
1647967710000|2022-03-22 16:48:30|1010.62|999.82|1011.23|1000.43|1011.23|1000.43|1010.62|999.82|3
1647967720000|2022-03-22 16:48:40|1011.41|1000.61|1013.15|1002.35|1013.16|1002.36|1011.41|1000.61|10
1647967730000|2022-03-22 16:48:50|1013.16|1002.36|1013.16|1002.36|1013.16|1002.36|1013.16|1002.36|1
1647967740000|2022-03-22 16:49:00|1013.08|1002.28|1013.92|1003.12|1013.92|1003.12|1013.08|1002.28|4
1647967750000|2022-03-22 16:49:10|1013.91|1003.11|1013.4|1002.6|1013.91|1003.11|1013.4|1002.6|3
1647967760000|2022-03-22 16:49:20|1012.9|1002.1|1012.64|1001.84|1012.9|1002.1|1012.64|1001.84|4
1647967780000|2022-03-22 16:49:40|1012.14|1001.34|1011.63|1000.83|1012.14|1001.34|1011.54|1000.74|4
1647967800000|2022-03-22 16:50:00|1012.13|1001.33|1013.4|1002.6|1013.4|1002.6|1012.13|1001.33|4
1647967830000|2022-03-22 16:50:30|1013.49|1002.69|1013.76|1002.96|1013.76|1002.96|1013.49|1002.69|3
1647967840000|2022-03-22 16:50:40|1014.01|1003.21|1015.4|1004.6|1015.4|1004.6|1014.01|1003.21|5
1647967850000|2022-03-22 16:50:50|1015.62|1004.82|1016.4|1005.6|1016.4|1005.6|1015.62|1004.82|4
1647967870000|2022-03-22 16:51:10|1015.4|1004.6|1014.9|1004.1|1015.4|1004.6|1014.9|1004.1|2
1647967880000|2022-03-22 16:51:20|1013.4|1002.6|1013.4|1002.6|1013.4|1002.6|1013.4|1002.6|1
1647967900000|2022-03-22 16:51:40|1012.9|1002.1|1012.9|1002.1|1012.9|1002.1|1012.9|1002.1|1
1647967920000|2022-03-22 16:52:00|1012.4|1001.6|1012.4|1001.6|1012.4|1001.6|1012.4|1001.6|1
1647967930000|2022-03-22 16:52:10|1011.9|1001.1|1011.9|1001.1|1011.9|1001.1|1011.9|1001.1|1
1647967940000|2022-03-22 16:52:20|1009.9|999.1|1009.9|999.1|1009.9|999.1|1009.9|999.1|1
1647967950000|2022-03-22 16:52:30|1009.4|998.6|1009.4|998.6|1009.4|998.6|1009.4|998.6|1
1647967980000|2022-03-22 16:53:00|1009.01|998.21|1009.01|998.21|1009.01|998.21|1009.01|998.21|1
1647968060000|2022-03-22 16:54:20|1008.15|997.35|1008.21|997.41|1008.21|997.41|1008.15|997.35|2
1647968080000|2022-03-22 16:54:40|1008.9|998.1|1008.9|998.1|1008.9|998.1|1008.9|998.1|1
1647968090000|2022-03-22 16:54:50|1009.4|998.6|1009.56|998.76|1009.56|998.76|1009.4|998.6|2
1647968100000|2022-03-22 16:55:00|1009.9|999.1|1009.9|999.1|1009.9|999.1|1009.9|999.1|1
1647968110000|2022-03-22 16:55:10|1010.4|999.6|1011.59|1000.79|1011.59|1000.79|1010.4|999.6|4
1647968160000|2022-03-22 16:56:00|1012.09|1001.29|1012.4|1001.6|1012.4|1001.6|1012.09|1001.29|2
1647968170000|2022-03-22 16:56:10|1012.49|1001.69|1012.4|1001.6|1012.5|1001.7|1012.4|1001.6|3
1647968260000|2022-03-22 16:57:40|1011.9|1001.1|1011.9|1001.1|1011.9|1001.1|1011.9|1001.1|1
1647968270000|2022-03-22 16:57:50|1011.4|1000.6|1011.65|1000.85|1011.65|1000.85|1011.4|1000.6|3
1647968380000|2022-03-22 16:59:40|1010.97|1000.17|1010.97|1000.17|1010.97|1000.17|1010.97|1000.17|1
1647968400000|2022-03-22 17:00:00|1009.33|998.53|1008.51|997.71|1009.33|998.53|1008.51|997.71|2
1647968420000|2022-03-22 17:00:20|1008.33|997.53|1008.33|997.53|1008.33|997.53|1008.33|997.53|1
1647968460000|2022-03-22 17:01:00|1008.15|997.35|1008.9|998.1|1008.9|998.1|1008.15|997.35|4
1647968530000|2022-03-22 17:02:10|1009.81|999.01|1010.31|999.51|1010.31|999.51|1009.81|999.01|2
1647968560000|2022-03-22 17:02:40|1009.9|999.1|1009.9|999.1|1009.9|999.1|1009.9|999.1|1
1647968570000|2022-03-22 17:02:50|1010.4|999.6|1010.56|999.76|1010.56|999.76|1010.4|999.6|2
1647968610000|2022-03-22 17:03:30|1010.94|1000.14|1011.28|1000.48|1011.28|1000.48|1010.94|1000.14|2
1647968630000|2022-03-22 17:03:50|1011.4|1000.6|1011.51|1000.71|1011.51|1000.71|1011.4|1000.6|2
1647968640000|2022-03-22 17:04:00|1011.9|1001.1|1012.29|1001.49|1012.29|1001.49|1011.9|1001.1|2
1647968650000|2022-03-22 17:04:10|1011.9|1001.1|1011.52|1000.72|1011.9|1001.1|1011.52|1000.72|2
1647968720000|2022-03-22 17:05:20|1011.9|1001.1|1011.9|1001.1|1011.9|1001.1|1011.9|1001.1|1
1647968730000|2022-03-22 17:05:30|1011.54|1000.74|1011.54|1000.74|1011.54|1000.74|1011.54|1000.74|1
1647968770000|2022-03-22 17:06:10|1011.52|1000.72|1011.57|1000.77|1011.57|1000.77|1011.52|1000.72|2
1647968800000|2022-03-22 17:06:40|1011.51|1000.71|1011.51|1000.71|1011.51|1000.71|1011.51|1000.71|1
1647968850000|2022-03-22 17:07:30|1011.4|1000.6|1011.4|1000.6|1011.4|1000.6|1011.4|1000.6|1
1647969010000|2022-03-22 17:10:10|1011.9|1001.1|1011.9|1001.1|1011.9|1001.1|1011.9|1001.1|1
1647969120000|2022-03-22 17:12:00|1012.9|1002.1|1013.4|1002.6|1013.4|1002.6|1012.9|1002.1|2
1647969180000|2022-03-22 17:13:00|1014.09|1003.29|1014.9|1004.1|1014.9|1004.1|1014.09|1003.29|3
1647969280000|2022-03-22 17:14:40|1015.9|1005.1|1016.49|1005.69|1016.49|1005.69|1015.9|1005.1|2
1647969290000|2022-03-22 17:14:50|1016.4|1005.6|1016.4|1005.6|1016.4|1005.6|1016.4|1005.6|1
1647969340000|2022-03-22 17:15:40|1015.9|1005.1|1015.9|1005.1|1015.9|1005.1|1015.9|1005.1|1
1647969390000|2022-03-22 17:16:30|1015.4|1004.6|1015.4|1004.6|1015.4|1004.6|1015.4|1004.6|1
1647969520000|2022-03-22 17:18:40|1015.9|1005.1|1015.9|1005.1|1015.9|1005.1|1015.9|1005.1|1
1647969620000|2022-03-22 17:20:20|1015.4|1004.6|1015.59|1004.79|1015.59|1004.79|1015.4|1004.6|2
1647969630000|2022-03-22 17:20:30|1015.48|1004.68|1015.48|1004.68|1015.48|1004.68|1015.48|1004.68|1
1647969660000|2022-03-22 17:21:00|1015.9|1005.1|1015.9|1005.1|1015.9|1005.1|1015.9|1005.1|1
1647969790000|2022-03-22 17:23:10|1016.14|1005.34|1016.14|1005.34|1016.14|1005.34|1016.14|1005.34|1
1647969830000|2022-03-22 17:23:50|1016.4|1005.6|1016.9|1006.1|1016.9|1006.1|1016.4|1005.6|2
1647969840000|2022-03-22 17:24:00|1017.01|1006.21|1017.01|1006.21|1017.01|1006.21|1017.01|1006.21|1
1647969900000|2022-03-22 17:25:00|1017.19|1006.39|1017.19|1006.39|1017.19|1006.39|1017.19|1006.39|1
1647969950000|2022-03-22 17:25:50|1016.69|1005.89|1016.69|1005.89|1016.69|1005.89|1016.69|1005.89|1
1647970040000|2022-03-22 17:27:20|1016.32|1005.52|1015.31|1004.51|1016.32|1005.52|1015.31|1004.51|3
1647970090000|2022-03-22 17:28:10|1015.53|1004.73|1015.9|1005.1|1015.9|1005.1|1015.53|1004.73|2
1647970170000|2022-03-22 17:29:30|1016.75|1005.95|1016.75|1005.95|1016.75|1005.95|1016.75|1005.95|1
1647970180000|2022-03-22 17:29:40|1017.25|1006.45|1017.25|1006.45|1017.25|1006.45|1017.25|1006.45|1
1647970220000|2022-03-22 17:30:20|1016.9|1006.1|1016.9|1006.1|1016.9|1006.1|1016.9|1006.1|1
1647970230000|2022-03-22 17:30:30|1016.4|1005.6|1016.4|1005.6|1016.4|1005.6|1016.4|1005.6|1
1647970240000|2022-03-22 17:30:40|1016.14|1005.34|1016.14|1005.34|1016.14|1005.34|1016.14|1005.34|1
1647970280000|2022-03-22 17:31:20|1016.4|1005.6|1016.4|1005.6|1016.4|1005.6|1016.4|1005.6|1
1647970690000|2022-03-22 17:38:10|1016.17|1005.37|1016.17|1005.37|1016.17|1005.37|1016.17|1005.37|1
1647970700000|2022-03-22 17:38:20|1016.11|1005.31|1016.11|1005.31|1016.11|1005.31|1016.11|1005.31|1
1647970710000|2022-03-22 17:38:30|1016.06|1005.26|1016.06|1005.26|1016.06|1005.26|1016.06|1005.26|1
1647970720000|2022-03-22 17:38:40|1016.02|1005.22|1016.02|1005.22|1016.02|1005.22|1016.02|1005.22|1
1647970740000|2022-03-22 17:39:00|1015.99|1005.19|1015.99|1005.19|1015.99|1005.19|1015.99|1005.19|1
1647970750000|2022-03-22 17:39:10|1015.97|1005.17|1015.95|1005.15|1015.97|1005.17|1015.95|1005.15|2
1647970770000|2022-03-22 17:39:30|1014.95|1004.15|1014.45|1003.65|1014.95|1004.15|1014.45|1003.65|3
1647970810000|2022-03-22 17:40:10|1013.53|1002.73|1013.4|1002.6|1013.53|1002.73|1013.4|1002.6|2
1647970850000|2022-03-22 17:40:50|1013.15|1002.35|1013.15|1002.35|1013.15|1002.35|1013.15|1002.35|1
1647970890000|2022-03-22 17:41:30|1013.03|1002.23|1013.03|1002.23|1013.03|1002.23|1013.03|1002.23|1
1647970900000|2022-03-22 17:41:40|1012.53|1001.73|1012.91|1002.11|1012.91|1002.11|1012.53|1001.73|2
1647970910000|2022-03-22 17:41:50|1013.41|1002.61|1013.41|1002.61|1013.41|1002.61|1013.41|1002.61|1
1647970950000|2022-03-22 17:42:30|1012.91|1002.11|1012.91|1002.11|1012.91|1002.11|1012.91|1002.11|1
1647970980000|2022-03-22 17:43:00|1012.48|1001.68|1012.48|1001.68|1012.48|1001.68|1012.48|1001.68|1
1647971010000|2022-03-22 17:43:30|1012.45|1001.65|1012.45|1001.65|1012.45|1001.65|1012.45|1001.65|1
1647971020000|2022-03-22 17:43:40|1012.41|1001.61|1012.41|1001.61|1012.41|1001.61|1012.41|1001.61|1
1647971030000|2022-03-22 17:43:50|1012.07|1001.27|1012.07|1001.27|1012.07|1001.27|1012.07|1001.27|1
1647971040000|2022-03-22 17:44:00|1012.9|1002.1|1012.9|1002.1|1012.9|1002.1|1012.9|1002.1|1
1647971050000|2022-03-22 17:44:10|1013.01|1002.21|1013.15|1002.35|1013.15|1002.35|1013.01|1002.21|2
1647971060000|2022-03-22 17:44:20|1013.4|1002.6|1013.4|1002.6|1013.4|1002.6|1013.4|1002.6|1
1647971140000|2022-03-22 17:45:40|1013.01|1002.21|1013.51|1002.71|1013.51|1002.71|1013.01|1002.21|2
1647971160000|2022-03-22 17:46:00|1013.4|1002.6|1012.9|1002.1|1013.4|1002.6|1012.9|1002.1|2
1647971230000|2022-03-22 17:47:10|1012.08|1001.28|1011.58|1000.78|1012.08|1001.28|1011.58|1000.78|2
1647971290000|2022-03-22 17:48:10|1011.4|1000.6|1011.12|1000.32|1011.4|1000.6|1011.12|1000.32|2
1647971350000|2022-03-22 17:49:10|1011.4|1000.6|1011.65|1000.85|1011.65|1000.85|1011.4|1000.6|2
1647971410000|2022-03-22 17:50:10|1011.63|1000.83|1011.63|1000.83|1011.63|1000.83|1011.63|1000.83|1
1647971440000|2022-03-22 17:50:40|1011.9|1001.1|1012.03|1001.23|1012.03|1001.23|1011.9|1001.1|2
1647971500000|2022-03-22 17:51:40|1012.05|1001.25|1012.05|1001.25|1012.05|1001.25|1012.05|1001.25|1
1647971650000|2022-03-22 17:54:10|1012.4|1001.6|1012.4|1001.6|1012.4|1001.6|1012.4|1001.6|1
1647971830000|2022-03-22 17:57:10|1012.79|1001.99|1013.29|1002.49|1013.29|1002.49|1012.79|1001.99|2
1647971850000|2022-03-22 17:57:30|1012.9|1002.1|1012.9|1002.1|1012.9|1002.1|1012.9|1002.1|1
1647971870000|2022-03-22 17:57:50|1012.4|1001.6|1012.4|1001.6|1012.4|1001.6|1012.4|1001.6|1
1647972000000|2022-03-22 18:00:00|1011.9|1001.1|1011.9|1001.1|1011.9|1001.1|1011.9|1001.1|1
1647972010000|2022-03-22 18:00:10|1011.4|1000.6|1011.4|1000.6|1011.4|1000.6|1011.4|1000.6|1
1647972240000|2022-03-22 18:04:00|1011.18|1000.38|1011.18|1000.38|1011.18|1000.38|1011.18|1000.38|1
1647972280000|2022-03-22 18:04:40|1011.4|1000.6|1011.76|1000.96|1011.77|1000.97|1011.4|1000.6|3
1647972350000|2022-03-22 18:05:50|1011.77|1000.97|1011.77|1000.97|1011.77|1000.97|1011.77|1000.97|1
1647972500000|2022-03-22 18:08:20|1011.4|1000.6|1011.4|1000.6|1011.4|1000.6|1011.4|1000.6|1
1647972570000|2022-03-22 18:09:30|1011.08|1000.28|1011.08|1000.28|1011.08|1000.28|1011.08|1000.28|1
1647972580000|2022-03-22 18:09:40|1010.58|999.78|1010.58|999.78|1010.58|999.78|1010.58|999.78|1
1647972690000|2022-03-22 18:11:30|1010.52|999.72|1011.08|1000.28|1011.08|1000.28|1010.52|999.72|3
1647972900000|2022-03-22 18:15:00|1011.9|1001.1|1011.9|1001.1|1011.9|1001.1|1011.9|1001.1|1
1647973000000|2022-03-22 18:16:40|1012.4|1001.6|1012.4|1001.6|1012.4|1001.6|1012.4|1001.6|1
1647973070000|2022-03-22 18:17:50|1012.9|1002.1|1013.4|1002.6|1013.4|1002.6|1012.9|1002.1|2
1647973090000|2022-03-22 18:18:10|1013.9|1003.1|1013.9|1003.1|1013.9|1003.1|1013.9|1003.1|1
1647973100000|2022-03-22 18:18:20|1014.28|1003.48|1014.28|1003.48|1014.28|1003.48|1014.28|1003.48|1
1647973120000|2022-03-22 18:18:40|1014.44|1003.64|1014.44|1003.64|1014.44|1003.64|1014.44|1003.64|1
1647973150000|2022-03-22 18:19:10|1014.89|1004.09|1014.89|1004.09|1014.89|1004.09|1014.89|1004.09|1
1647973200000|2022-03-22 18:20:00|1014.35|1003.55|1013.9|1003.1|1014.35|1003.55|1013.9|1003.1|2
1647973320000|2022-03-22 18:22:00|1012.9|1002.1|1012.9|1002.1|1012.9|1002.1|1012.9|1002.1|1
1647973390000|2022-03-22 18:23:10|1011.9|1001.1|1011.9|1001.1|1011.9|1001.1|1011.9|1001.1|1
1647973400000|2022-03-22 18:23:20|1011.56|1000.76|1011.62|1000.82|1011.62|1000.82|1011.56|1000.76|2
1647973510000|2022-03-22 18:25:10|1011.4|1000.6|1011.4|1000.6|1011.4|1000.6|1011.4|1000.6|1
1647973560000|2022-03-22 18:26:00|1010.4|999.6|1010.4|999.6|1010.49|999.69|1010.4|999.6|3
1647973580000|2022-03-22 18:26:20|1010.06|999.26|1009.32|998.52|1010.06|999.26|1009.32|998.52|4
1647973590000|2022-03-22 18:26:30|1009.31|998.51|1009.29|998.49|1009.31|998.51|1009.29|998.49|2
1647973600000|2022-03-22 18:26:40|1009.32|998.52|1009.32|998.52|1009.32|998.52|1009.32|998.52|1
1647973610000|2022-03-22 18:26:50|1009.31|998.51|1009.31|998.51|1009.32|998.52|1009.31|998.51|5
1647973620000|2022-03-22 18:27:00|1009.15|998.35|1009.15|998.35|1009.15|998.35|1009.15|998.35|1
1647973690000|2022-03-22 18:28:10|1008.75|997.95|1008.51|997.71|1008.75|997.95|1008.51|997.71|2
1647973700000|2022-03-22 18:28:20|1008.63|997.83|1008.89|998.09|1008.9|998.1|1008.63|997.83|3
1647973710000|2022-03-22 18:28:30|1009.29|998.49|1009.29|998.49|1009.3|998.5|1009.28|998.48|13
1647973720000|2022-03-22 18:28:40|1009.28|998.48|1009.29|998.49|1009.3|998.5|1009.28|998.48|10
1647973730000|2022-03-22 18:28:50|1009.3|998.5|1009.29|998.49|1009.3|998.5|1009.28|998.48|18
1647973740000|2022-03-22 18:29:00|1009.28|998.48|1009.29|998.49|1009.29|998.49|1009.28|998.48|6
1647973750000|2022-03-22 18:29:10|1008.51|997.71|1008.51|997.71|1008.51|997.71|1008.51|997.71|1
1647973790000|2022-03-22 18:29:50|1007.9|997.1|1007.9|997.1|1007.9|997.1|1007.9|997.1|1
1647973830000|2022-03-22 18:30:30|1007.78|996.98|1007.78|996.98|1007.78|996.98|1007.78|996.98|1
1647973860000|2022-03-22 18:31:00|1007.76|996.96|1007.76|996.96|1007.76|996.96|1007.76|996.96|1
1647973890000|2022-03-22 18:31:30|1007.4|996.6|1006.76|995.96|1007.4|996.6|1006.76|995.96|2
1647973960000|2022-03-22 18:32:40|1007.09|996.29|1007.32|996.52|1007.32|996.52|1007.09|996.29|13
1647973970000|2022-03-22 18:32:50|1007.31|996.51|1007.31|996.51|1007.32|996.52|1007.29|996.49|12
1647973980000|2022-03-22 18:33:00|1007.32|996.52|1007.32|996.52|1007.32|996.52|1007.3|996.5|15
1647973990000|2022-03-22 18:33:10|1007.31|996.51|1007.32|996.52|1007.32|996.52|1007.29|996.49|14
1647974030000|2022-03-22 18:33:50|1007.4|996.6|1008.29|997.49|1008.32|997.52|1007.4|996.6|10
1647974040000|2022-03-22 18:34:00|1008.32|997.52|1008.31|997.51|1008.32|997.52|1008.31|997.51|4
1647974050000|2022-03-22 18:34:10|1008.32|997.52|1008.31|997.51|1008.32|997.52|1008.31|997.51|4
1647974060000|2022-03-22 18:34:20|1008.32|997.52|1008.31|997.51|1008.32|997.52|1008.31|997.51|14
1647974070000|2022-03-22 18:34:30|1008.32|997.52|1008.32|997.52|1008.32|997.52|1008.32|997.52|1
1647974080000|2022-03-22 18:34:40|1008.31|997.51|1008.31|997.51|1008.32|997.52|1008.31|997.51|7
1647974090000|2022-03-22 18:34:50|1008.32|997.52|1008.32|997.52|1008.32|997.52|1008.3|997.5|8
1647974100000|2022-03-22 18:35:00|1008.4|997.6|1008.5|997.7|1008.5|997.7|1008.4|997.6|3
1647974110000|2022-03-22 18:35:10|1008.9|998.1|1008.9|998.1|1008.9|998.1|1008.9|998.1|1
1647974120000|2022-03-22 18:35:20|1009.17|998.37|1009.17|998.37|1009.17|998.37|1009.17|998.37|1
1647974130000|2022-03-22 18:35:30|1009.38|998.58|1009.39|998.59|1009.39|998.59|1009.38|998.58|2
1647974220000|2022-03-22 18:37:00|1008.9|998.1|1008.9|998.1|1008.9|998.1|1008.9|998.1|1
1647974250000|2022-03-22 18:37:30|1008.4|997.6|1008.4|997.6|1008.4|997.6|1008.4|997.6|1
1647974310000|2022-03-22 18:38:30|1008.23|997.43|1007.73|996.93|1008.23|997.43|1007.73|996.93|2
1647974320000|2022-03-22 18:38:40|1007.9|997.1|1007.9|997.1|1007.9|997.1|1007.9|997.1|1
1647974430000|2022-03-22 18:40:30|1007.26|996.46|1006.76|995.96|1007.26|996.46|1006.76|995.96|2
1647974480000|2022-03-22 18:41:20|1007.08|996.28|1007.21|996.41|1007.21|996.41|1007.07|996.27|3
1647974500000|2022-03-22 18:41:40|1007.22|996.42|1007.21|996.41|1007.22|996.42|1007.21|996.41|6
1647974510000|2022-03-22 18:41:50|1007.22|996.42|1007.21|996.41|1007.22|996.42|1007.21|996.41|4
1647974520000|2022-03-22 18:42:00|1007.22|996.42|1007.22|996.42|1007.22|996.42|1007.21|996.41|11
1647974530000|2022-03-22 18:42:10|1007.21|996.41|1007.22|996.42|1007.22|996.42|1007.21|996.41|14
1647974540000|2022-03-22 18:42:20|1007.21|996.41|1007.4|996.6|1007.4|996.6|1007.21|996.41|3
1647974610000|2022-03-22 18:43:30|1007.46|996.66|1007.46|996.66|1007.46|996.66|1007.46|996.66|1
1647974670000|2022-03-22 18:44:30|1006.9|996.1|1006.9|996.1|1006.9|996.1|1006.9|996.1|1
1647974710000|2022-03-22 18:45:10|1005.9|995.1|1005.9|995.1|1005.9|995.1|1005.9|995.1|1
1647974730000|2022-03-22 18:45:30|1005.4|994.6|1005.4|994.6|1005.4|994.6|1005.4|994.6|1
1647974740000|2022-03-22 18:45:40|1005.9|995.1|1005.9|995.1|1005.9|995.1|1005.9|995.1|1
1647974750000|2022-03-22 18:45:50|1006.4|995.6|1006.4|995.6|1006.4|995.6|1006.4|995.6|1
1647974820000|2022-03-22 18:47:00|1006.9|996.1|1007.21|996.41|1007.21|996.41|1006.9|996.1|2
1647974830000|2022-03-22 18:47:10|1007.22|996.42|1007.21|996.41|1007.22|996.42|1007.21|996.41|2
1647974860000|2022-03-22 18:47:40|1006.9|996.1|1006.9|996.1|1006.9|996.1|1006.9|996.1|1
1647974910000|2022-03-22 18:48:30|1007.21|996.41|1007.21|996.41|1007.21|996.41|1007.21|996.41|1
1647974960000|2022-03-22 18:49:20|1007.18|996.38|1007.59|996.79|1007.59|996.79|1007.18|996.38|3
1647975010000|2022-03-22 18:50:10|1007.71|996.91|1007.71|996.91|1007.71|996.91|1007.71|996.91|1
1647975060000|2022-03-22 18:51:00|1007.72|996.92|1007.71|996.91|1007.72|996.92|1007.71|996.91|4
1647975070000|2022-03-22 18:51:10|1007.72|996.92|1007.71|996.91|1007.72|996.92|1007.71|996.91|4
1647975080000|2022-03-22 18:51:20|1007.66|996.86|1007.66|996.86|1007.66|996.86|1007.66|996.86|1
1647975090000|2022-03-22 18:51:30|1007.4|996.6|1007.4|996.6|1007.4|996.6|1007.4|996.6|1
1647975150000|2022-03-22 18:52:30|1006.96|996.16|1006.96|996.16|1006.96|996.16|1006.96|996.16|1
1647975160000|2022-03-22 18:52:40|1006.04|995.24|1006.04|995.24|1006.04|995.24|1006.04|995.24|1
1647975170000|2022-03-22 18:52:50|1006.49|995.69|1006.49|995.69|1006.9|996.1|1006.49|995.69|3
1647975180000|2022-03-22 18:53:00|1006.04|995.24|1006.04|995.24|1006.04|995.24|1006.04|995.24|1
1647975190000|2022-03-22 18:53:10|1006.49|995.69|1006.5|995.7|1006.5|995.7|1006.49|995.69|2
1647975200000|2022-03-22 18:53:20|1006.51|995.71|1006.5|995.7|1006.51|995.71|1006.5|995.7|2
1647975360000|2022-03-22 18:56:00|1006.81|996.01|1007.21|996.41|1007.22|996.42|1006.81|996.01|4
1647975380000|2022-03-22 18:56:20|1007.22|996.42|1007.21|996.41|1007.22|996.42|1007.21|996.41|2
1647975390000|2022-03-22 18:56:30|1007.22|996.42|1007.21|996.41|1007.22|996.42|1007.21|996.41|2
1647975410000|2022-03-22 18:56:50|1007.22|996.42|1007.22|996.42|1007.22|996.42|1007.22|996.42|1
1647975420000|2022-03-22 18:57:00|1007.21|996.41|1007.21|996.41|1007.21|996.41|1007.21|996.41|1
1647975450000|2022-03-22 18:57:30|1007.22|996.42|1007.22|996.42|1007.22|996.42|1007.21|996.41|3
1647975460000|2022-03-22 18:57:40|1007.21|996.41|1007.21|996.41|1007.21|996.41|1007.21|996.41|1
1647975500000|2022-03-22 18:58:20|1007.31|996.51|1007.31|996.51|1007.31|996.51|1007.31|996.51|1
1647975510000|2022-03-22 18:58:30|1007.49|996.69|1007.49|996.69|1007.49|996.69|1007.49|996.69|1
1647975600000|2022-03-22 19:00:00|1007.71|996.91|1007.71|996.91|1007.71|996.91|1007.71|996.91|1
1647975610000|2022-03-22 19:00:10|1007.72|996.92|1007.72|996.92|1007.72|996.92|1007.71|996.91|5
1647975620000|2022-03-22 19:00:20|1007.71|996.91|1007.71|996.91|1007.71|996.91|1007.71|996.91|1
1647975640000|2022-03-22 19:00:40|1006.71|995.91|1006.4|995.6|1006.71|995.91|1006.4|995.6|2
1647975700000|2022-03-22 19:01:40|1005.9|995.1|1005.9|995.1|1005.9|995.1|1005.9|995.1|1
1647975710000|2022-03-22 19:01:50|1005.55|994.75|1005.55|994.75|1005.55|994.75|1005.55|994.75|1
1647975750000|2022-03-22 19:02:30|1005.4|994.6|1005.4|994.6|1005.4|994.6|1005.4|994.6|1
1647975780000|2022-03-22 19:03:00|1005.63|994.83|1006.13|995.33|1006.13|995.33|1005.63|994.83|2
1647975890000|2022-03-22 19:04:50|1006.9|996.1|1007.33|996.53|1007.33|996.53|1006.9|996.1|4
1647975900000|2022-03-22 19:05:00|1008.02|997.22|1008.9|998.1|1008.9|998.1|1008.02|997.22|2
1647975910000|2022-03-22 19:05:10|1008.71|997.91|1008.4|997.6|1008.71|997.91|1008.4|997.6|2
1647976080000|2022-03-22 19:08:00|1008.9|998.1|1008.9|998.1|1008.9|998.1|1008.9|998.1|1
1647976110000|2022-03-22 19:08:30|1008.82|998.02|1008.9|998.1|1008.9|998.1|1008.82|998.02|2
1647976230000|2022-03-22 19:10:30|1009.9|999.1|1009.9|999.1|1009.9|999.1|1009.9|999.1|1
1647976290000|2022-03-22 19:11:30|1010.28|999.48|1010.4|999.6|1010.4|999.6|1010.28|999.48|2
1647976410000|2022-03-22 19:13:30|1009.9|999.1|1009.9|999.1|1009.9|999.1|1009.9|999.1|1
1647976470000|2022-03-22 19:14:30|1009.22|998.42|1008.62|997.82|1009.22|998.42|1008.62|997.82|2
1647976500000|2022-03-22 19:15:00|1008.4|997.6|1008.4|997.6|1008.4|997.6|1008.4|997.6|1
1647976560000|2022-03-22 19:16:00|1008.12|997.32|1008.12|997.32|1008.12|997.32|1008.12|997.32|1
1647976570000|2022-03-22 19:16:10|1007.9|997.1|1007.63|996.83|1007.9|997.1|1007.63|996.83|2
1647976590000|2022-03-22 19:16:30|1007.87|997.07|1006.9|996.1|1007.9|997.1|1006.9|996.1|3
1647976700000|2022-03-22 19:18:20|1007.3|996.5|1007.3|996.5|1007.3|996.5|1007.3|996.5|1
1647976760000|2022-03-22 19:19:20|1007.4|996.6|1007.4|996.6|1007.4|996.6|1007.4|996.6|1
1647976800000|2022-03-22 19:20:00|1006.9|996.1|1006.9|996.1|1006.9|996.1|1006.9|996.1|1
1647976840000|2022-03-22 19:20:40|1005.9|995.1|1005.9|995.1|1005.9|995.1|1005.9|995.1|1
1647976870000|2022-03-22 19:21:10|1004.9|994.1|1004.9|994.1|1004.9|994.1|1004.9|994.1|1
1647976890000|2022-03-22 19:21:30|1005.17|994.37|1005.28|994.48|1005.28|994.48|1004.9|994.1|3
1647976910000|2022-03-22 19:21:50|1005.17|994.37|1003.52|992.72|1005.17|994.37|1003.27|992.47|12
1647976920000|2022-03-22 19:22:00|1003.8|993|1004.18|993.38|1004.18|993.38|1003.8|993|2
1647976950000|2022-03-22 19:22:30|1003.79|992.99|1003.52|992.72|1003.79|992.99|1003.52|992.72|2
1647977050000|2022-03-22 19:24:10|1003.65|992.85|1003.66|992.86|1003.66|992.86|1003.65|992.85|2
1647977080000|2022-03-22 19:24:40|1003.52|992.72|1003.52|992.72|1003.52|992.72|1003.52|992.72|1
1647977180000|2022-03-22 19:26:20|1003.53|992.73|1003.53|992.73|1003.53|992.73|1003.53|992.73|1
1647977200000|2022-03-22 19:26:40|1003.54|992.74|1003.53|992.73|1003.54|992.74|1003.53|992.73|2
1647977210000|2022-03-22 19:26:50|1003.54|992.74|1003.53|992.73|1003.54|992.74|1003.53|992.73|8
1647977280000|2022-03-22 19:28:00|1003.54|992.74|1003.53|992.73|1003.54|992.74|1003.53|992.73|8
1647977310000|2022-03-22 19:28:30|1003.54|992.74|1003.53|992.73|1003.54|992.74|1003.53|992.73|2
1647977320000|2022-03-22 19:28:40|1003.78|992.98|1003.78|992.98|1003.78|992.98|1003.78|992.98|1
1647977340000|2022-03-22 19:29:00|1002.9|992.1|1002.9|992.1|1002.9|992.1|1002.9|992.1|1
1647977400000|2022-03-22 19:30:00|1001.9|991.1|1002.24|991.44|1002.24|991.44|1001.9|991.1|2
1647977610000|2022-03-22 19:33:30|1001.9|991.1|1001.9|991.1|1001.9|991.1|1001.9|991.1|1
1647977690000|2022-03-22 19:34:50|1000.9|990.1|1000.77|989.97|1000.9|990.1|999.53|988.73|10
1647977700000|2022-03-22 19:35:00|1001.27|990.47|1001.27|990.47|1001.27|990.47|1001.27|990.47|1
1647977710000|2022-03-22 19:35:10|1000.9|990.1|1000.9|990.1|1000.9|990.1|1000.9|990.1|1
1647977720000|2022-03-22 19:35:20|1001.27|990.47|1001.27|990.47|1001.27|990.47|1001.27|990.47|1
1647977780000|2022-03-22 19:36:20|1001.32|990.52|1001.31|990.51|1001.32|990.52|1001.31|990.51|2
1647977820000|2022-03-22 19:37:00|1001.4|990.6|1002.15|991.35|1002.15|991.35|1001.4|990.6|4
1647977840000|2022-03-22 19:37:20|1002.5|991.7|1003.17|992.37|1003.17|992.37|1002.5|991.7|4
1647977850000|2022-03-22 19:37:30|1003.31|992.51|1003.31|992.51|1003.31|992.51|1003.31|992.51|1
1647977860000|2022-03-22 19:37:40|1002.9|992.1|1002.9|992.1|1002.9|992.1|1002.9|992.1|1
1647977940000|2022-03-22 19:39:00|1001.9|991.1|1001.9|991.1|1001.9|991.1|1001.9|991.1|1
1647978170000|2022-03-22 19:42:50|1002.4|991.6|1002.4|991.6|1002.4|991.6|1002.4|991.6|1
1647978190000|2022-03-22 19:43:10|1001.9|991.1|1001.9|991.1|1001.9|991.1|1001.9|991.1|1
1647978210000|2022-03-22 19:43:30|1001.63|990.83|1000.9|990.1|1001.63|990.83|1000.9|990.1|2
1647978230000|2022-03-22 19:43:50|1000.58|989.78|1000.59|989.79|1000.59|989.79|1000.58|989.78|2
1647978400000|2022-03-22 19:46:40|1001.09|990.29|1001.09|990.29|1001.09|990.29|1001.09|990.29|1
1647978410000|2022-03-22 19:46:50|1001.9|991.1|1001.9|991.1|1001.9|991.1|1001.9|991.1|1
1647978550000|2022-03-22 19:49:10|1000.9|990.1|1000.9|990.1|1000.9|990.1|1000.9|990.1|1
1647978570000|2022-03-22 19:49:30|1001.25|990.45|1001.67|990.87|1001.67|990.87|1001.25|990.45|2
1647978650000|2022-03-22 19:50:50|1001.75|990.95|1001.75|990.95|1001.75|990.95|1001.75|990.95|1
1647978660000|2022-03-22 19:51:00|1000.9|990.1|1000.9|990.1|1000.9|990.1|1000.9|990.1|1
1647978670000|2022-03-22 19:51:10|1000.49|989.69|1000.4|989.6|1000.49|989.69|1000.4|989.6|2
1647978770000|2022-03-22 19:52:50|1000.54|989.74|1000.9|990.1|1000.9|990.1|1000.54|989.74|3
1647978820000|2022-03-22 19:53:40|1000.55|989.75|1000.55|989.75|1000.55|989.75|1000.55|989.75|1
1647978830000|2022-03-22 19:53:50|1000.56|989.76|1001.4|990.6|1001.4|990.6|1000.56|989.76|3
1647978840000|2022-03-22 19:54:00|1000.98|990.18|1000.98|990.18|1000.98|990.18|1000.98|990.18|1
1647978900000|2022-03-22 19:55:00|999.9|989.1|999.04|988.24|999.9|989.1|999.04|988.24|2
1647978910000|2022-03-22 19:55:10|998.54|987.74|998.54|987.74|998.54|987.74|998.54|987.74|1
1647978920000|2022-03-22 19:55:20|998.44|987.64|997.81|987.01|998.44|987.64|997.81|987.01|4
1647978950000|2022-03-22 19:55:50|996.9|986.1|996.4|985.6|996.9|986.1|996.4|985.6|2
1647978960000|2022-03-22 19:56:00|995.9|985.1|995.9|985.1|995.9|985.1|995.9|985.1|1
1647978980000|2022-03-22 19:56:20|994.9|984.1|992.9|982.1|994.9|984.1|992.9|982.1|4
1647979030000|2022-03-22 19:57:10|992.4|981.6|992.4|981.6|992.4|981.6|992.4|981.6|1
1647979040000|2022-03-22 19:57:20|991.9|981.1|991.9|981.1|991.9|981.1|991.9|981.1|1
1647979050000|2022-03-22 19:57:30|992.4|981.6|992.4|981.6|992.4|981.6|992.4|981.6|1
1647979060000|2022-03-22 19:57:40|992.03|981.23|992.03|981.23|992.03|981.23|992.03|981.23|1
1647979070000|2022-03-22 19:57:50|992.4|981.6|992.9|982.1|992.9|982.1|992.4|981.6|2
1647979090000|2022-03-22 19:58:10|992.17|981.37|992.18|981.38|992.18|981.38|992.17|981.37|4
1647979100000|2022-03-22 19:58:20|992.17|981.37|992.18|981.38|992.18|981.38|992.17|981.37|2
1647979120000|2022-03-22 19:58:40|992.55|981.75|992.9|982.1|992.9|982.1|992.55|981.75|2
1647979180000|2022-03-22 19:59:40|993.12|982.32|993.12|982.32|993.12|982.32|993.12|982.32|1
1647979190000|2022-03-22 19:59:50|992.9|982.1|992.9|982.1|992.9|982.1|992.9|982.1|1
1647979200000|2022-03-22 20:00:00|991.9|981.1|991.9|981.1|991.9|981.1|991.9|981.1|1
1647979210000|2022-03-22 20:00:10|991.55|980.75|992.17|981.37|992.17|981.37|991.55|980.75|6
1647979220000|2022-03-22 20:00:20|992.67|981.87|993.4|982.6|993.4|982.6|992.67|981.87|2
1647979270000|2022-03-22 20:01:10|993.9|983.1|995.4|984.6|995.4|984.6|993.9|983.1|6
1647979290000|2022-03-22 20:01:30|995.58|984.78|995.58|984.78|995.58|984.78|995.58|984.78|1
1647979310000|2022-03-22 20:01:50|995.7|984.9|995.7|984.9|995.7|984.9|995.7|984.9|1
1647979350000|2022-03-22 20:02:30|995.2|984.4|994.9|984.1|995.2|984.4|994.9|984.1|2
1647979420000|2022-03-22 20:03:40|995.2|984.4|995.2|984.4|995.2|984.4|995.2|984.4|1
1647979460000|2022-03-22 20:04:20|995.4|984.6|995.4|984.6|995.4|984.6|995.4|984.6|1
1647979470000|2022-03-22 20:04:30|995.63|984.83|995.64|984.84|995.64|984.84|995.63|984.83|2
1647979480000|2022-03-22 20:04:40|996.07|985.27|996.07|985.27|996.07|985.27|996.07|985.27|1
1647979540000|2022-03-22 20:05:40|995.9|985.1|995.9|985.1|995.9|985.1|995.9|985.1|1
1647979610000|2022-03-22 20:06:50|996.29|985.49|996.29|985.49|996.29|985.49|996.29|985.49|1
1647979830000|2022-03-22 20:10:30|995.4|984.6|995.4|984.6|995.4|984.6|995.4|984.6|1
1647979860000|2022-03-22 20:11:00|996.75|985.95|997.25|986.45|997.25|986.45|996.75|985.95|2
1647979970000|2022-03-22 20:12:50|997.75|986.95|997.75|986.95|997.75|986.95|997.75|986.95|1
1647980000000|2022-03-22 20:13:20|997.48|986.68|997.48|986.68|997.48|986.68|997.48|986.68|1
1647980040000|2022-03-22 20:14:00|997.49|986.69|997.49|986.69|997.49|986.69|997.49|986.69|1
1647980090000|2022-03-22 20:14:50|998.14|987.34|998.14|987.34|998.14|987.34|998.14|987.34|1
1647980160000|2022-03-22 20:16:00|996.9|986.1|996.9|986.1|996.9|986.1|996.9|986.1|1
1647980170000|2022-03-22 20:16:10|997.4|986.6|997.4|986.6|997.4|986.6|997.4|986.6|1
1647980240000|2022-03-22 20:17:20|997.58|986.78|998.08|987.28|998.08|987.28|997.58|986.78|2
1647980280000|2022-03-22 20:18:00|998.22|987.42|998.22|987.42|998.22|987.42|998.22|987.42|1
1647980340000|2022-03-22 20:19:00|996.9|986.1|996.4|985.6|996.9|986.1|996.4|985.6|2
1647980350000|2022-03-22 20:19:10|996.9|986.1|996.9|986.1|996.9|986.1|996.9|986.1|1
1647980380000|2022-03-22 20:19:40|997.08|986.28|998.09|987.29|998.09|987.29|997.08|986.28|8
1647980390000|2022-03-22 20:19:50|998.59|987.79|999.4|988.6|999.4|988.6|998.59|987.79|2
1647980440000|2022-03-22 20:20:40|999.27|988.47|997.37|986.57|999.27|988.47|997.37|986.57|4
1647980450000|2022-03-22 20:20:50|996.87|986.07|996.87|986.07|996.87|986.07|996.87|986.07|1
1647980460000|2022-03-22 20:21:00|997.37|986.57|997.4|986.6|997.4|986.6|997.37|986.57|2
1647980480000|2022-03-22 20:21:20|997.9|987.1|998.3|987.5|998.3|987.5|997.9|987.1|2
1647980540000|2022-03-22 20:22:20|998.4|987.6|998.4|987.6|998.4|987.6|998.4|987.6|1
1647980560000|2022-03-22 20:22:40|999.13|988.33|999.13|988.33|999.13|988.33|999.13|988.33|1
1647980570000|2022-03-22 20:22:50|998.9|988.1|998.9|988.1|998.9|988.1|998.9|988.1|1
1647980710000|2022-03-22 20:25:10|998.71|987.91|998.71|987.91|998.71|987.91|998.71|987.91|1
1647980780000|2022-03-22 20:26:20|997.9|987.1|997.9|987.1|997.9|987.1|997.9|987.1|1
1647980820000|2022-03-22 20:27:00|996.9|986.1|996.9|986.1|996.9|986.1|996.9|986.1|1
1647980830000|2022-03-22 20:27:10|996.4|985.6|996.4|985.6|996.4|985.6|996.4|985.6|1
1647980840000|2022-03-22 20:27:20|996.53|985.73|996.9|986.1|996.9|986.1|996.53|985.73|2
1647980950000|2022-03-22 20:29:10|996.4|985.6|996.4|985.6|996.4|985.6|996.4|985.6|1
1647981050000|2022-03-22 20:30:50|995.9|985.1|995.4|984.6|995.9|985.1|995.4|984.6|2
1647981120000|2022-03-22 20:32:00|995.02|984.22|995.02|984.22|995.02|984.22|995.02|984.22|1
1647981350000|2022-03-22 20:35:50|994.57|983.77|994.57|983.77|994.57|983.77|994.57|983.77|1
1647981420000|2022-03-22 20:37:00|994.8|984|994.8|984|994.8|984|994.8|984|1
1647981520000|2022-03-22 20:38:40|992.9|982.1|992.9|982.1|992.9|982.1|992.9|982.1|1
1647981690000|2022-03-22 20:41:30|992.4|981.6|992.4|981.6|992.4|981.6|992.4|981.6|1
1647981750000|2022-03-22 20:42:30|992.9|982.1|992.9|982.1|992.9|982.1|992.9|982.1|1
1647981800000|2022-03-22 20:43:20|991.9|981.1|991.9|981.1|991.9|981.1|991.9|981.1|1
1647981820000|2022-03-22 20:43:40|991.4|980.6|991.4|980.6|991.4|980.6|991.4|980.6|1
1647981830000|2022-03-22 20:43:50|991.79|980.99|991.9|981.1|991.9|981.1|991.79|980.99|2
1647981990000|2022-03-22 20:46:30|991.77|980.97|991.77|980.97|991.77|980.97|991.77|980.97|1
1647982050000|2022-03-22 20:47:30|991.27|980.47|991.27|980.47|991.27|980.47|991.27|980.47|1
1647982130000|2022-03-22 20:48:50|990.4|979.6|990.01|979.21|990.4|979.6|990.01|979.21|2
1647982140000|2022-03-22 20:49:00|989.51|978.71|989.9|979.1|989.9|979.1|989.51|978.71|2
1647982150000|2022-03-22 20:49:10|990.4|979.6|990.4|979.6|990.4|979.6|990.4|979.6|1
1647982170000|2022-03-22 20:49:30|990.9|980.1|992.4|981.6|992.4|981.6|990.9|980.1|4
1647982220000|2022-03-22 20:50:20|992.49|981.69|992.9|982.1|992.9|982.1|992.49|981.69|3
1647982230000|2022-03-22 20:50:30|993.4|982.6|993.4|982.6|993.4|982.6|993.4|982.6|1
1647982250000|2022-03-22 20:50:50|993.58|982.78|993.58|982.78|993.58|982.78|993.58|982.78|1
1647982260000|2022-03-22 20:51:00|993.79|982.99|993.9|983.1|993.9|983.1|993.79|982.99|2
1647982460000|2022-03-22 20:54:20|994.32|983.52|994.32|983.52|994.32|983.52|994.32|983.52|1
1647982470000|2022-03-22 20:54:30|993.9|983.1|993.9|983.1|993.9|983.1|993.9|983.1|1
1647982480000|2022-03-22 20:54:40|993.49|982.69|993.49|982.69|993.49|982.69|993.49|982.69|1
1647982520000|2022-03-22 20:55:20|992.99|982.19|992.99|982.19|992.99|982.19|992.99|982.19|1
1647982570000|2022-03-22 20:56:10|992.4|981.6|992.4|981.6|992.4|981.6|992.4|981.6|1
1647982610000|2022-03-22 20:56:50|992.81|982.01|993.31|982.51|993.31|982.51|992.81|982.01|2
1647982630000|2022-03-22 20:57:10|992.9|982.1|992.59|981.79|992.9|982.1|992.58|981.78|4
1647982660000|2022-03-22 20:57:40|993.09|982.29|993.56|982.76|993.56|982.76|993.09|982.29|2
1647982690000|2022-03-22 20:58:10|993.62|982.82|993.62|982.82|993.62|982.82|993.62|982.82|1
1647982700000|2022-03-22 20:58:20|993.12|982.32|992.9|982.1|993.12|982.32|992.9|982.1|2
1647982720000|2022-03-22 20:58:40|992.4|981.6|992.4|981.6|992.4|981.6|992.4|981.6|1
1647982730000|2022-03-22 20:58:50|991.52|980.72|992.23|981.43|992.23|981.43|991.52|980.72|3
1647982760000|2022-03-22 20:59:20|992.4|981.6|992.4|981.6|992.4|981.6|992.4|981.6|1
1647982770000|2022-03-22 20:59:30|992.47|981.67|992.46|981.66|992.47|981.67|992.46|981.66|20
1647982780000|2022-03-22 20:59:40|992.45|981.65|992.46|981.66|992.47|981.67|992.45|981.65|20
1647982790000|2022-03-22 20:59:50|992.47|981.67|992.92|982.12|992.92|982.12|992.46|981.66|16
1647982800000|2022-03-22 21:00:00|992.91|982.11|993.25|982.45|993.25|982.45|992.91|982.11|11
1647982810000|2022-03-22 21:00:10|993.26|982.46|993.34|982.54|993.4|982.6|993.25|982.45|6
1647982820000|2022-03-22 21:00:20|993.4|982.6|993.34|982.54|993.4|982.6|993.34|982.54|2
1647982830000|2022-03-22 21:00:30|993.33|982.53|992.96|982.16|993.34|982.54|992.96|982.16|8
1647982840000|2022-03-22 21:00:40|992.97|982.17|992.96|982.16|992.97|982.17|992.96|982.16|6
1647982850000|2022-03-22 21:00:50|993.02|982.22|993.03|982.23|993.03|982.23|993.02|982.22|6
1647982860000|2022-03-22 21:01:00|993.02|982.22|993.03|982.23|993.03|982.23|993.02|982.22|18
1647982870000|2022-03-22 21:01:10|993.02|982.22|993.03|982.23|993.03|982.23|993.02|982.22|2
1647982880000|2022-03-22 21:01:20|993.02|982.22|993.01|982.21|993.03|982.23|993.01|982.21|3
1647982890000|2022-03-22 21:01:30|992.94|982.14|992.94|982.14|992.94|982.14|992.94|982.14|1
1647982900000|2022-03-22 21:01:40|992.92|982.12|992.51|981.71|992.92|982.12|992.5|981.7|11
1647982910000|2022-03-22 21:01:50|992.5|981.7|992.4|981.6|992.5|981.7|992.4|981.6|2
1647982920000|2022-03-22 21:02:00|992.41|981.61|992.4|981.6|992.41|981.61|992.4|981.6|2
1647982930000|2022-03-22 21:02:10|992.51|981.71|992.51|981.71|992.52|981.72|992.51|981.71|19
1647982940000|2022-03-22 21:02:20|992.52|981.72|992.51|981.71|992.52|981.72|992.51|981.71|18
1647982950000|2022-03-22 21:02:30|992.52|981.72|992.51|981.71|992.52|981.72|992.51|981.71|20
1647982960000|2022-03-22 21:02:40|992.52|981.72|992.51|981.71|992.52|981.72|992.51|981.71|20
1647982970000|2022-03-22 21:02:50|992.52|981.72|992.06|981.26|992.52|981.72|992.06|981.26|16
1647982980000|2022-03-22 21:03:00|992.07|981.27|992.4|981.6|992.4|981.6|992.05|981.25|6
1647983000000|2022-03-22 21:03:20|992.45|981.65|992.45|981.65|992.46|981.66|992.45|981.65|7
1647983010000|2022-03-22 21:03:30|992.46|981.66|992.45|981.65|992.46|981.66|992.45|981.65|16
1647983020000|2022-03-22 21:03:40|992.46|981.66|992.45|981.65|992.46|981.66|992.45|981.65|2
1647983050000|2022-03-22 21:04:10|992.33|981.53|992.1|981.3|992.33|981.53|992.1|981.3|2
1647983070000|2022-03-22 21:04:30|992.33|981.53|992.45|981.65|992.45|981.65|992.33|981.53|2
1647983080000|2022-03-22 21:04:40|992.41|981.61|992.45|981.65|992.45|981.65|992.41|981.61|2
1647983110000|2022-03-22 21:05:10|992.46|981.66|992.45|981.65|992.46|981.66|992.45|981.65|2
1647983120000|2022-03-22 21:05:20|992.46|981.66|992.46|981.66|992.46|981.66|992.46|981.66|1
1647983130000|2022-03-22 21:05:30|992.45|981.65|992.45|981.65|992.45|981.65|992.45|981.65|1
1647983140000|2022-03-22 21:05:40|992.46|981.66|992.45|981.65|992.51|981.71|992.45|981.65|8
1647983150000|2022-03-22 21:05:50|992.46|981.66|993.01|982.21|993.02|982.22|992.45|981.65|8
1647983160000|2022-03-22 21:06:00|993.02|982.22|993.01|982.21|993.02|982.22|993.01|982.21|8
1647983170000|2022-03-22 21:06:10|993.02|982.22|993.02|982.22|993.02|982.22|993.02|982.22|1
1647983180000|2022-03-22 21:06:20|993.01|982.21|993.06|982.26|993.06|982.26|993.01|982.21|8
1647983190000|2022-03-22 21:06:30|993.05|982.25|993.51|982.71|993.52|982.72|993.05|982.25|10
1647983200000|2022-03-22 21:06:40|993.52|982.72|993.19|982.39|993.52|982.72|993.19|982.39|18
1647983210000|2022-03-22 21:06:50|993.2|982.4|993.19|982.39|993.2|982.4|993.19|982.39|16
1647983220000|2022-03-22 21:07:00|993.2|982.4|993.61|982.81|993.61|982.81|993.19|982.39|9
1647983230000|2022-03-22 21:07:10|993.58|982.78|993.61|982.81|993.61|982.81|993.58|982.78|2
1647983240000|2022-03-22 21:07:20|993.58|982.78|993.61|982.81|993.61|982.81|993.58|982.78|16
1647983250000|2022-03-22 21:07:30|993.58|982.78|993.61|982.81|993.61|982.81|993.58|982.78|16
1647983260000|2022-03-22 21:07:40|993.58|982.78|992.85|982.05|993.61|982.81|992.84|982.04|17
1647983280000|2022-03-22 21:08:00|993.06|982.26|993.06|982.26|993.06|982.26|993.06|982.26|1
1647983290000|2022-03-22 21:08:10|993.15|982.35|993.15|982.35|993.15|982.35|993.15|982.35|1
1647983300000|2022-03-22 21:08:20|993.04|982.24|992.01|981.21|993.04|982.24|992|981.2|10
1647983310000|2022-03-22 21:08:30|992|981.2|992.4|981.6|992.53|981.73|992|981.2|12
1647983320000|2022-03-22 21:08:40|992.3|981.5|992.07|981.27|992.3|981.5|992.06|981.26|3
1647983360000|2022-03-22 21:09:20|992.4|981.6|992.86|982.06|992.86|982.06|992.4|981.6|3
1647983370000|2022-03-22 21:09:30|992.87|982.07|992.87|982.07|992.87|982.07|992.86|982.06|17
1647983380000|2022-03-22 21:09:40|992.86|982.06|992.87|982.07|992.87|982.07|992.86|982.06|16
1647983390000|2022-03-22 21:09:50|992.86|982.06|992.87|982.07|992.88|982.08|992.86|982.06|8
1647983430000|2022-03-22 21:10:30|992.99|982.19|993.16|982.36|993.16|982.36|992.99|982.19|2
1647983450000|2022-03-22 21:10:50|993.57|982.77|993.57|982.77|993.57|982.77|993.57|982.77|1
1647983580000|2022-03-22 21:13:00|994.75|983.95|994.75|983.95|994.75|983.95|994.75|983.95|1
1647983590000|2022-03-22 21:13:10|994.9|984.1|994.9|984.1|994.9|984.1|994.9|984.1|1
1647983740000|2022-03-22 21:15:40|995.31|984.51|995.31|984.51|995.31|984.51|995.31|984.51|1
1647983840000|2022-03-22 21:17:20|995.9|985.1|996.4|985.6|996.4|985.6|995.9|985.1|2
1647983860000|2022-03-22 21:17:40|996.57|985.77|996.57|985.77|996.57|985.77|996.57|985.77|1
1647983930000|2022-03-22 21:18:50|996.8|986|996.9|986.1|996.9|986.1|996.8|986|2
1647984070000|2022-03-22 21:21:10|996.4|985.6|996.4|985.6|996.4|985.6|996.4|985.6|1
1647984140000|2022-03-22 21:22:20|995.49|984.69|995.49|984.69|995.49|984.69|995.49|984.69|1
1647984280000|2022-03-22 21:24:40|995.99|985.19|995.99|985.19|995.99|985.19|995.99|985.19|1
1647984330000|2022-03-22 21:25:30|996.63|985.83|996.63|985.83|996.63|985.83|996.63|985.83|1
1647984340000|2022-03-22 21:25:40|996.64|985.84|996.63|985.83|996.64|985.84|996.63|985.83|2
1647984350000|2022-03-22 21:25:50|996.64|985.84|996.85|986.05|996.85|986.05|996.63|985.83|3
1647984460000|2022-03-22 21:27:40|996.9|986.1|996.9|986.1|996.9|986.1|996.9|986.1|1
1647984610000|2022-03-22 21:30:10|996.79|985.99|996.79|985.99|996.79|985.99|996.79|985.99|1
1647984770000|2022-03-22 21:32:50|996.89|986.09|996.89|986.09|996.89|986.09|996.89|986.09|1
1647984800000|2022-03-22 21:33:20|997.5|986.7|997.5|986.7|997.5|986.7|997.5|986.7|1
1647984870000|2022-03-22 21:34:30|997.6|986.8|997.6|986.8|997.6|986.8|997.6|986.8|1
1647984880000|2022-03-22 21:34:40|998|987.2|998|987.2|998|987.2|998|987.2|1
1647984900000|2022-03-22 21:35:00|998.5|987.7|998.5|987.7|998.5|987.7|998.5|987.7|1
1647984920000|2022-03-22 21:35:20|998.75|987.95|998.75|987.95|998.75|987.95|998.75|987.95|1
1647985090000|2022-03-22 21:38:10|998.87|988.07|998.87|988.07|998.87|988.07|998.87|988.07|1
1647985100000|2022-03-22 21:38:20|999.52|988.72|999.52|988.72|999.52|988.72|999.52|988.72|1
1647985430000|2022-03-22 21:43:50|999.4|988.6|999.4|988.6|999.4|988.6|999.4|988.6|1
1647985770000|2022-03-22 21:49:30|998.54|987.74|998.65|987.85|998.65|987.85|998.54|987.74|2
1647985960000|2022-03-22 21:52:40|998.77|987.97|998.77|987.97|998.77|987.97|998.77|987.97|1
1647986000000|2022-03-22 21:53:20|999.18|988.38|999.18|988.38|999.18|988.38|999.18|988.38|1
1647986050000|2022-03-22 21:54:10|998.9|988.1|998.9|988.1|998.9|988.1|998.9|988.1|1
1647986130000|2022-03-22 21:55:30|998.5|987.7|998.5|987.7|998.5|987.7|998.5|987.7|1
1647986170000|2022-03-22 21:56:10|998.75|987.95|998.9|988.1|998.9|988.1|998.75|987.95|2
1647986200000|2022-03-22 21:56:40|998.75|987.95|998.4|987.6|998.75|987.95|998.4|987.6|2
1647986290000|2022-03-22 21:58:10|998.49|987.69|998.49|987.69|998.49|987.69|998.49|987.69|1
1647986350000|2022-03-22 21:59:10|998.4|987.6|998.07|987.27|998.4|987.6|998.07|987.27|2
1647986360000|2022-03-22 21:59:20|997.9|987.1|997.9|987.1|997.9|987.1|997.9|987.1|1
1647986430000|2022-03-22 22:00:30|998.07|987.27|998.07|987.27|998.07|987.27|998.07|987.27|1
1647986570000|2022-03-22 22:02:50|997.58|986.78|997.58|986.78|997.58|986.78|997.58|986.78|1
1647986580000|2022-03-22 22:03:00|997.54|986.74|997.54|986.74|997.54|986.74|997.54|986.74|1
1647986610000|2022-03-22 22:03:30|997.51|986.71|997.51|986.71|997.51|986.71|997.51|986.71|1
1647986650000|2022-03-22 22:04:10|997.46|986.66|997.46|986.66|997.46|986.66|997.46|986.66|1
1647986660000|2022-03-22 22:04:20|997.43|986.63|997.43|986.63|997.43|986.63|997.43|986.63|1
1647986820000|2022-03-22 22:07:00|997.18|986.38|997.18|986.38|997.18|986.38|997.18|986.38|1
1647986860000|2022-03-22 22:07:40|996.53|985.73|996.53|985.73|996.53|985.73|996.53|985.73|1
1647986880000|2022-03-22 22:08:00|996.4|985.6|996.4|985.6|996.4|985.6|996.4|985.6|1
1647986890000|2022-03-22 22:08:10|994.4|983.6|994.4|983.6|994.4|983.6|994.4|983.6|1
1647986900000|2022-03-22 22:08:20|994.17|983.37|994.17|983.37|994.17|983.37|994.17|983.37|1
1647986950000|2022-03-22 22:09:10|994.4|983.6|994.4|983.6|994.4|983.6|994.4|983.6|1
1647987010000|2022-03-22 22:10:10|993.9|983.1|993.9|983.1|993.9|983.1|993.9|983.1|1
1647987050000|2022-03-22 22:10:50|993.4|982.6|993.4|982.6|993.4|982.6|993.4|982.6|1
1647987220000|2022-03-22 22:13:40|992.16|981.36|991.62|980.82|992.16|981.36|991.62|980.82|4
1647987310000|2022-03-22 22:15:10|991.12|980.32|991.12|980.32|991.12|980.32|991.12|980.32|1
1647987370000|2022-03-22 22:16:10|990.01|979.21|989.51|978.71|990.01|979.21|989.51|978.71|2
1647987390000|2022-03-22 22:16:30|989.01|978.21|988.9|978.1|989.01|978.21|988.9|978.1|2
1647987440000|2022-03-22 22:17:20|989.01|978.21|989.01|978.21|989.01|978.21|989.01|978.21|1
1647987500000|2022-03-22 22:18:20|988.9|978.1|988.9|978.1|988.9|978.1|988.9|978.1|1
1647987510000|2022-03-22 22:18:30|989.4|978.6|989.4|978.6|989.4|978.6|989.4|978.6|1
1647987520000|2022-03-22 22:18:40|989.72|978.92|990.22|979.42|990.22|979.42|989.72|978.92|2
1647987630000|2022-03-22 22:20:30|989.9|979.1|989.9|979.1|989.9|979.1|989.9|979.1|1
1647987770000|2022-03-22 22:22:50|989.4|978.6|989.4|978.6|989.4|978.6|989.4|978.6|1
1647987870000|2022-03-22 22:24:30|989.37|978.57|988.87|978.07|989.37|978.57|988.87|978.07|2
1647987950000|2022-03-22 22:25:50|988.61|977.81|988.61|977.81|988.61|977.81|988.61|977.81|1
1647987980000|2022-03-22 22:26:20|988.84|978.04|988.84|978.04|988.84|978.04|988.84|978.04|1
1647988040000|2022-03-22 22:27:20|988.61|977.81|988.61|977.81|988.61|977.81|988.61|977.81|1
1647988060000|2022-03-22 22:27:40|988.62|977.82|988.62|977.82|988.62|977.82|988.62|977.82|1
1647988130000|2022-03-22 22:28:50|988.9|978.1|988.9|978.1|988.9|978.1|988.9|978.1|1
1647988160000|2022-03-22 22:29:20|989.31|978.51|989.31|978.51|989.31|978.51|989.31|978.51|1
1647988310000|2022-03-22 22:31:50|988.9|978.1|988.61|977.81|988.9|978.1|988.61|977.81|2
1647988320000|2022-03-22 22:32:00|988.62|977.82|988.62|977.82|988.62|977.82|988.61|977.81|3
1647988440000|2022-03-22 22:34:00|988.49|977.69|988.49|977.69|988.49|977.69|988.49|977.69|1
1647988490000|2022-03-22 22:34:50|988.37|977.57|988.37|977.57|988.37|977.57|988.37|977.57|1
1647988560000|2022-03-22 22:36:00|987.37|976.57|987.37|976.57|987.37|976.57|987.37|976.57|1
1647988590000|2022-03-22 22:36:30|986.71|975.91|986.71|975.91|986.71|975.91|986.71|975.91|1
1647988730000|2022-03-22 22:38:50|986.87|976.07|987.06|976.26|987.06|976.26|986.87|976.07|2
1647988760000|2022-03-22 22:39:20|987.25|976.45|987.25|976.45|987.25|976.45|987.25|976.45|1
1647988840000|2022-03-22 22:40:40|986.9|976.1|986.9|976.1|986.9|976.1|986.9|976.1|1
1647989730000|2022-03-22 22:55:30|986.71|975.91|986.71|975.91|986.71|975.91|986.71|975.91|1
1647989820000|2022-03-22 22:57:00|986.21|975.41|985.9|975.1|986.21|975.41|985.9|975.1|2
1647989830000|2022-03-22 22:57:10|986.28|975.48|986.59|975.79|986.59|975.79|986.28|975.48|2
1647990160000|2022-03-22 23:02:40|986.58|975.78|986.58|975.78|986.58|975.78|986.58|975.78|1
1647990170000|2022-03-22 23:02:50|986.59|975.79|986.58|975.78|986.59|975.79|986.58|975.78|2
1647990420000|2022-03-22 23:07:00|985.71|974.91|985.71|974.91|985.71|974.91|985.71|974.91|1
1647990450000|2022-03-22 23:07:30|985.07|974.27|985.57|974.77|985.57|974.77|985.07|974.27|2
1647990750000|2022-03-22 23:12:30|986.26|975.46|986.26|975.46|986.26|975.46|986.26|975.46|1
1647990820000|2022-03-22 23:13:40|986.76|975.96|986.79|975.99|986.79|975.99|986.76|975.96|2
1647990850000|2022-03-22 23:14:10|987.9|977.1|987.9|977.1|987.9|977.1|987.9|977.1|1
1647990920000|2022-03-22 23:15:20|987.85|977.05|987.35|976.55|987.85|977.05|987.35|976.55|2
1647991010000|2022-03-22 23:16:50|987.85|977.05|987.85|977.05|987.85|977.05|987.85|977.05|1
1647991090000|2022-03-22 23:18:10|987.86|977.06|986.9|976.1|987.86|977.06|986.9|976.1|3
1647991150000|2022-03-22 23:19:10|987|976.2|987|976.2|987|976.2|987|976.2|1
1647991180000|2022-03-22 23:19:40|987.01|976.21|987.28|976.48|987.28|976.48|987.01|976.21|2
1647991270000|2022-03-22 23:21:10|987.78|976.98|987.78|976.98|987.78|976.98|987.78|976.98|1
1647991410000|2022-03-22 23:23:30|988.01|977.21|988.01|977.21|988.01|977.21|988.01|977.21|1
1647991420000|2022-03-22 23:23:40|988.19|977.39|988.61|977.81|988.61|977.81|988.19|977.39|3
1647991430000|2022-03-22 23:23:50|988.82|978.02|988.9|978.1|988.9|978.1|988.82|978.02|2
1647991440000|2022-03-22 23:24:00|988.82|978.02|988.82|978.02|988.82|978.02|988.82|978.02|1
1647991480000|2022-03-22 23:24:40|988.36|977.56|988.36|977.56|988.36|977.56|988.36|977.56|1
1647991570000|2022-03-22 23:26:10|987|976.2|985.49|974.69|987|976.2|985.49|974.69|3
1647991610000|2022-03-22 23:26:50|985.02|974.22|985.02|974.22|985.02|974.22|985.02|974.22|1
1647991760000|2022-03-22 23:29:20|984.67|973.87|984.67|973.87|984.67|973.87|984.67|973.87|1
1647991770000|2022-03-22 23:29:30|982.9|972.1|982.9|972.1|982.9|972.1|982.9|972.1|1
1647991810000|2022-03-22 23:30:10|982.4|971.6|981.9|971.1|982.4|971.6|981.9|971.1|2
1647991820000|2022-03-22 23:30:20|981.4|970.6|980.75|969.95|981.4|970.6|980.75|969.95|4
1647991890000|2022-03-22 23:31:30|980.9|970.1|980.9|970.1|980.9|970.1|980.9|970.1|1
1647991900000|2022-03-22 23:31:40|980.99|970.19|980.99|970.19|980.99|970.19|980.99|970.19|1
1647991910000|2022-03-22 23:31:50|980.9|970.1|980.9|970.1|980.9|970.1|980.9|970.1|1
1647991940000|2022-03-22 23:32:20|981.9|971.1|981.9|971.1|981.9|971.1|981.9|971.1|1
1647991950000|2022-03-22 23:32:30|982.4|971.6|982.4|971.6|982.4|971.6|982.4|971.6|1
1647991960000|2022-03-22 23:32:40|982.8|972|983.3|972.5|983.3|972.5|982.8|972|2
1647992030000|2022-03-22 23:33:50|983.24|972.44|983.24|972.44|983.24|972.44|983.24|972.44|1
1647992080000|2022-03-22 23:34:40|982.68|971.88|982.68|971.88|982.68|971.88|982.68|971.88|1
1647992090000|2022-03-22 23:34:50|982.51|971.71|982.51|971.71|982.51|971.71|982.51|971.71|1
1647992100000|2022-03-22 23:35:00|982.5|971.7|982.51|971.71|982.51|971.71|982.1|971.3|6
1647992110000|2022-03-22 23:35:10|982.9|972.1|982.9|972.1|982.9|972.1|982.9|972.1|1
1647992240000|2022-03-22 23:37:20|982.82|972.02|982.82|972.02|982.82|972.02|982.82|972.02|1
1647992310000|2022-03-22 23:38:30|982.4|971.6|981.9|971.1|982.4|971.6|981.9|971.1|2
1647992380000|2022-03-22 23:39:40|981.23|970.43|981.23|970.43|981.23|970.43|981.23|970.43|1
1647992420000|2022-03-22 23:40:20|981.03|970.23|981.03|970.23|981.03|970.23|981.03|970.23|1
1647992430000|2022-03-22 23:40:30|980.88|970.08|980.75|969.95|980.88|970.08|980.75|969.95|2
1647992450000|2022-03-22 23:40:50|979.9|969.1|979.9|969.1|979.9|969.1|979.9|969.1|1
1647992460000|2022-03-22 23:41:00|979.4|968.6|979.4|968.6|979.4|968.6|979.4|968.6|1
1647992470000|2022-03-22 23:41:10|979.71|968.91|980.21|969.41|980.21|969.41|979.71|968.91|2
1647992510000|2022-03-22 23:41:50|979.9|969.1|979.9|969.1|979.9|969.1|979.9|969.1|1
1647992700000|2022-03-22 23:45:00|980.4|969.6|980.4|969.6|980.4|969.6|980.4|969.6|1
1647992740000|2022-03-22 23:45:40|980.9|970.1|980.9|970.1|980.9|970.1|980.9|970.1|1
1647992760000|2022-03-22 23:46:00|980.51|969.71|980.52|969.72|980.52|969.72|980.51|969.71|2
1647992840000|2022-03-22 23:47:20|980.73|969.93|981.24|970.44|981.24|970.44|980.73|969.93|3
1647992890000|2022-03-22 23:48:10|981.53|970.73|982.51|971.71|982.51|971.71|981.53|970.73|4
1647992960000|2022-03-22 23:49:20|983.34|972.54|983.9|973.1|983.9|973.1|983.34|972.54|3
1647993040000|2022-03-22 23:50:40|983.6|972.8|983.6|972.8|983.6|972.8|983.6|972.8|1
1647993120000|2022-03-22 23:52:00|982.4|971.6|982.4|971.6|982.4|971.6|982.4|971.6|1
1647993140000|2022-03-22 23:52:20|982.29|971.49|982.4|971.6|982.4|971.6|982.29|971.49|2
1647993150000|2022-03-22 23:52:30|981.9|971.1|981.9|971.1|981.9|971.1|981.9|971.1|1
1647993160000|2022-03-22 23:52:40|981.55|970.75|981.55|970.75|981.55|970.75|981.55|970.75|1
1647993180000|2022-03-22 23:53:00|981.4|970.6|981.4|970.6|981.4|970.6|981.4|970.6|1
1647993330000|2022-03-22 23:55:30|980.9|970.1|980.62|969.82|980.9|970.1|980.62|969.82|2
1647993390000|2022-03-22 23:56:30|980.4|969.6|980.4|969.6|980.4|969.6|980.4|969.6|1
1647993410000|2022-03-22 23:56:50|980.51|969.71|980.52|969.72|980.52|969.72|980.51|969.71|2
1647993520000|2022-03-22 23:58:40|980.4|969.6|980.4|969.6|980.4|969.6|980.4|969.6|1
1647993610000|2022-03-23 00:00:10|980.26|969.46|980.26|969.46|980.26|969.46|980.26|969.46|1
1647993620000|2022-03-23 00:00:20|980.25|969.45|980.25|969.45|980.25|969.45|980.25|969.45|1
1647993650000|2022-03-23 00:00:50|980.26|969.46|980.25|969.45|980.26|969.46|980.25|969.45|2
1647993660000|2022-03-23 00:01:00|980.34|969.54|980.36|969.56|980.36|969.56|980.34|969.54|2
1647993670000|2022-03-23 00:01:10|980.58|969.78|980.98|970.18|980.98|970.18|980.58|969.78|2
1647993680000|2022-03-23 00:01:20|980.97|970.17|980.97|970.17|980.97|970.17|980.97|970.17|1
1647993690000|2022-03-23 00:01:30|980.86|970.06|980.86|970.06|980.86|970.06|980.86|970.06|1
1647993720000|2022-03-23 00:02:00|980.79|969.99|980.79|969.99|980.79|969.99|980.79|969.99|1
1647993770000|2022-03-23 00:02:50|980.4|969.6|979.9|969.1|980.4|969.6|979.9|969.1|2
1647993850000|2022-03-23 00:04:10|979.72|968.92|979.73|968.93|979.73|968.93|979.72|968.92|2
1647993900000|2022-03-23 00:05:00|980.31|969.51|980.41|969.61|980.41|969.61|980.31|969.51|5
1647993920000|2022-03-23 00:05:20|980.39|969.59|980.4|969.6|980.4|969.6|980.39|969.59|2
1647993930000|2022-03-23 00:05:30|980.39|969.59|980.41|969.61|980.41|969.61|980.39|969.59|2
1647993940000|2022-03-23 00:05:40|980.39|969.59|980.42|969.62|980.42|969.62|980.39|969.59|6
1647993950000|2022-03-23 00:05:50|980.43|969.63|980.42|969.62|980.43|969.63|980.42|969.62|2
1647993960000|2022-03-23 00:06:00|980.43|969.63|980.43|969.63|980.43|969.63|980.42|969.62|3
1647993970000|2022-03-23 00:06:10|980.9|970.1|980.9|970.1|980.9|970.1|980.9|970.1|1
1647993990000|2022-03-23 00:06:30|981.4|970.6|981.73|970.93|981.74|970.94|981.4|970.6|3
1647994000000|2022-03-23 00:06:40|981.9|971.1|982.24|971.44|982.24|971.44|981.9|971.1|2
1647994040000|2022-03-23 00:07:20|982.25|971.45|982.52|971.72|982.52|971.72|982.25|971.45|3
1647994050000|2022-03-23 00:07:30|982.9|972.1|982.9|972.1|982.9|972.1|982.9|972.1|1
1647994060000|2022-03-23 00:07:40|983.15|972.35|983.15|972.35|983.15|972.35|983.15|972.35|1
1647994100000|2022-03-23 00:08:20|983.05|972.25|982.8|972|983.05|972.25|982.8|972|2
1647994190000|2022-03-23 00:09:50|982.81|972.01|982.81|972.01|982.81|972.01|982.81|972.01|1
1647994280000|2022-03-23 00:11:20|983.13|972.33|983.13|972.33|983.13|972.33|983.13|972.33|1
1647994300000|2022-03-23 00:11:40|983.15|972.35|983.15|972.35|983.15|972.35|983.15|972.35|1
1647994320000|2022-03-23 00:12:00|983.7|972.9|983.95|973.15|983.95|973.15|983.7|972.9|2
1647994490000|2022-03-23 00:14:50|983.94|973.14|983.95|973.15|983.95|973.15|983.94|973.14|2
1647994500000|2022-03-23 00:15:00|983.94|973.14|983.95|973.15|983.95|973.15|983.94|973.14|2
1647994520000|2022-03-23 00:15:20|983.94|973.14|983.94|973.14|983.94|973.14|983.94|973.14|1
1647994530000|2022-03-23 00:15:30|983.44|972.64|983.44|972.64|983.44|972.64|983.44|972.64|1
1647994580000|2022-03-23 00:16:20|983.94|973.14|983.95|973.15|983.95|973.15|983.94|973.14|2
1647994590000|2022-03-23 00:16:30|983.94|973.14|983.95|973.15|983.95|973.15|983.94|973.14|12
1647994600000|2022-03-23 00:16:40|983.94|973.14|983.95|973.15|983.95|973.15|983.94|973.14|6
1647994610000|2022-03-23 00:16:50|983.94|973.14|983.95|973.15|983.95|973.15|983.94|973.14|4
1647994620000|2022-03-23 00:17:00|983.94|973.14|983.95|973.15|983.95|973.15|983.94|973.14|2
1647994650000|2022-03-23 00:17:30|984.9|974.1|985.61|974.81|985.61|974.81|984.9|974.1|4
1647994710000|2022-03-23 00:18:30|985.92|975.12|986|975.2|986|975.2|985.92|975.12|2
1647995040000|2022-03-23 00:24:00|986.92|976.12|986.8|976|986.92|976.12|986.8|976|2
1647995110000|2022-03-23 00:25:10|986.5|975.7|986.49|975.69|986.5|975.7|986.49|975.69|2
1647995120000|2022-03-23 00:25:20|986.6|975.8|986.4|975.6|986.6|975.8|986.4|975.6|2
1647995280000|2022-03-23 00:28:00|985.9|975.1|985.9|975.1|985.9|975.1|985.9|975.1|1
1647995320000|2022-03-23 00:28:40|984.9|974.1|985.51|974.71|985.51|974.71|984.9|974.1|4
1647995330000|2022-03-23 00:28:50|985.9|975.1|985.9|975.1|985.9|975.1|985.9|975.1|1
1647995400000|2022-03-23 00:30:00|986.94|976.14|986.94|976.14|986.94|976.14|986.94|976.14|1
1647995440000|2022-03-23 00:30:40|987.44|976.64|987.44|976.64|987.44|976.64|987.44|976.64|1
1647995540000|2022-03-23 00:32:20|986.4|975.6|986.4|975.6|986.4|975.6|986.4|975.6|1
1647995620000|2022-03-23 00:33:40|985.9|975.1|985.9|975.1|985.9|975.1|985.9|975.1|1
1647995630000|2022-03-23 00:33:50|985.81|975.01|985.4|974.6|985.81|975.01|985.4|974.6|3
1647995650000|2022-03-23 00:34:10|984.99|974.19|985|974.2|985|974.2|984.99|974.19|2
1647995680000|2022-03-23 00:34:40|984.9|974.1|984.9|974.1|984.9|974.1|984.9|974.1|1
1647995760000|2022-03-23 00:36:00|983.9|973.1|983.9|973.1|983.9|973.1|983.9|973.1|1
1647995860000|2022-03-23 00:37:40|983.4|972.6|983.4|972.6|983.4|972.6|983.4|972.6|1
1647995870000|2022-03-23 00:37:50|982.9|972.1|982.9|972.1|982.9|972.1|982.9|972.1|1
1647996000000|2022-03-23 00:40:00|982.4|971.6|982.4|971.6|982.4|971.6|982.4|971.6|1
1647996070000|2022-03-23 00:41:10|981.9|971.1|981.9|971.1|981.9|971.1|981.9|971.1|1
1647996110000|2022-03-23 00:41:50|982.43|971.63|982.93|972.13|982.93|972.13|982.43|971.63|3
1647996230000|2022-03-23 00:43:50|983.4|972.6|983.4|972.6|983.4|972.6|983.4|972.6|1
1647996260000|2022-03-23 00:44:20|983.12|972.32|983.12|972.32|983.12|972.32|983.12|972.32|1
1647996270000|2022-03-23 00:44:30|982.9|972.1|982.63|971.83|982.9|972.1|982.63|971.83|2
1647996280000|2022-03-23 00:44:40|982.62|971.82|982.51|971.71|982.64|971.84|982.49|971.69|9
1647996290000|2022-03-23 00:44:50|982.49|971.69|982.49|971.69|982.5|971.7|982.49|971.69|3
1647996300000|2022-03-23 00:45:00|982.7|971.9|983.12|972.32|983.12|972.32|982.7|971.9|2
1647996350000|2022-03-23 00:45:50|982.9|972.1|982.9|972.1|982.9|972.1|982.9|972.1|1
1647996360000|2022-03-23 00:46:00|982.99|972.19|983|972.2|983|972.2|982.99|972.19|2
1647996370000|2022-03-23 00:46:10|982.99|972.19|983|972.2|983.01|972.21|982.99|972.19|4
1647996380000|2022-03-23 00:46:20|982.99|972.19|982.99|972.19|982.99|972.19|982.99|972.19|1
1647996390000|2022-03-23 00:46:30|983.03|972.23|983.03|972.23|983.03|972.23|983.03|972.23|1
1647996420000|2022-03-23 00:47:00|983.08|972.28|983.09|972.29|983.09|972.29|983.08|972.28|2
1647996430000|2022-03-23 00:47:10|983.03|972.23|983.03|972.23|983.03|972.23|983.03|972.23|1
1647996460000|2022-03-23 00:47:40|983.92|973.12|984.29|973.49|984.29|973.49|983.92|973.12|2
1647996490000|2022-03-23 00:48:10|984.66|973.86|984.66|973.86|984.66|973.86|984.66|973.86|1
1647996570000|2022-03-23 00:49:30|984.9|974.1|984.9|974.1|984.9|974.1|984.9|974.1|1
1647996590000|2022-03-23 00:49:50|985.16|974.36|985.16|974.36|985.16|974.36|985.16|974.36|1
1647996780000|2022-03-23 00:53:00|985.66|974.86|985.65|974.85|985.66|974.86|985.65|974.85|2
1647996790000|2022-03-23 00:53:10|985.9|975.1|985.9|975.1|985.9|975.1|985.9|975.1|1
1647996800000|2022-03-23 00:53:20|986.03|975.23|986.03|975.23|986.03|975.23|986.03|975.23|1
1647996820000|2022-03-23 00:53:40|986.53|975.73|986.53|975.73|986.53|975.73|986.53|975.73|1
1647996830000|2022-03-23 00:53:50|986.9|976.1|987.19|976.39|987.19|976.39|986.9|976.1|2
1647996900000|2022-03-23 00:55:00|987.3|976.5|987.3|976.5|987.3|976.5|987.3|976.5|1
1647996930000|2022-03-23 00:55:30|987.02|976.22|986.9|976.1|987.02|976.22|986.9|976.1|2
1647996980000|2022-03-23 00:56:20|986.4|975.6|986.9|976.1|986.9|976.1|986.4|975.6|2
1647997170000|2022-03-23 00:59:30|987.06|976.26|987.06|976.26|987.06|976.26|987.06|976.26|1
1647997200000|2022-03-23 01:00:00|986.9|976.1|986.49|975.69|986.9|976.1|986.49|975.69|3
1647997210000|2022-03-23 01:00:10|986.5|975.7|986.49|975.69|986.51|975.71|986.49|975.69|6
1647997220000|2022-03-23 01:00:20|986.51|975.71|985.54|974.74|986.51|975.71|985.54|974.74|7
1647997280000|2022-03-23 01:01:20|985.04|974.24|985.04|974.24|985.04|974.24|985.04|974.24|1
1647997380000|2022-03-23 01:03:00|984.22|973.42|984.22|973.42|984.22|973.42|984.22|973.42|1
1647997390000|2022-03-23 01:03:10|984.54|973.74|983.54|972.74|984.54|973.74|983.54|972.74|2
1647997400000|2022-03-23 01:03:20|981.4|970.6|981.4|970.6|981.4|970.6|981.4|970.6|1
1647997440000|2022-03-23 01:04:00|981.24|970.44|980.9|970.1|981.24|970.44|980.9|970.1|2
1647997460000|2022-03-23 01:04:20|977.9|967.1|977.9|967.1|977.9|967.1|977.9|967.1|1
1647997480000|2022-03-23 01:04:40|977.4|966.6|977.4|966.6|977.4|966.6|977.4|966.6|1
1647997490000|2022-03-23 01:04:50|976.9|966.1|976.9|966.1|976.9|966.1|976.9|966.1|1
1647997540000|2022-03-23 01:05:40|976.4|965.6|974.9|964.1|976.4|965.6|974.9|964.1|4
1647997550000|2022-03-23 01:05:50|973.9|963.1|973.49|962.69|973.9|963.1|973.49|962.69|3
1647997560000|2022-03-23 01:06:00|973.48|962.68|972.9|962.1|973.48|962.68|972.9|962.1|2
1647997570000|2022-03-23 01:06:10|973.07|962.27|973.49|962.69|973.49|962.69|973.07|962.27|2
1647997590000|2022-03-23 01:06:30|973.82|963.02|973.82|963.02|973.82|963.02|973.82|963.02|1
1647997610000|2022-03-23 01:06:50|974.68|963.88|975.4|964.6|975.4|964.6|974.68|963.88|3
1647997620000|2022-03-23 01:07:00|975.75|964.95|976.25|965.45|976.25|965.45|975.75|964.95|2
1647997640000|2022-03-23 01:07:20|975.4|964.6|974.9|964.1|975.4|964.6|974.9|964.1|2
1647997670000|2022-03-23 01:07:50|974.81|964.01|974.81|964.01|974.81|964.01|974.81|964.01|1
1647997680000|2022-03-23 01:08:00|974.4|963.6|974.4|963.6|974.4|963.6|974.4|963.6|1
1647997690000|2022-03-23 01:08:10|973.99|963.19|973.82|963.02|973.99|963.19|973.82|963.02|2
1647997710000|2022-03-23 01:08:30|972.9|962.1|973.4|962.6|973.4|962.6|972.9|962.1|2
1647997750000|2022-03-23 01:09:10|972.9|962.1|972.9|962.1|972.9|962.1|972.9|962.1|1
1647997780000|2022-03-23 01:09:40|973.9|963.1|974.4|963.6|974.4|963.6|973.9|963.1|3
1647997810000|2022-03-23 01:10:10|974.56|963.76|974.56|963.76|974.56|963.76|974.56|963.76|1
1647997830000|2022-03-23 01:10:30|975.74|964.94|977.24|966.44|977.24|966.44|975.74|964.94|2
1647997840000|2022-03-23 01:10:40|977.4|966.6|977.4|966.6|977.4|966.6|977.4|966.6|1
1647997860000|2022-03-23 01:11:00|977.5|966.7|977.4|966.6|977.5|966.7|977.4|966.6|2
1647997920000|2022-03-23 01:12:00|977.9|967.1|977.9|967.1|977.9|967.1|977.9|967.1|1
1647998060000|2022-03-23 01:14:20|978.11|967.31|977.9|967.1|978.11|967.31|977.9|967.1|3
1647998150000|2022-03-23 01:15:50|977.69|966.89|977.69|966.89|977.69|966.89|977.69|966.89|1
1647998190000|2022-03-23 01:16:30|977.51|966.71|977.22|966.42|977.51|966.71|977.22|966.42|2
1647998200000|2022-03-23 01:16:40|976.81|966.01|976.4|965.6|976.81|966.01|976.4|965.6|3
1647998240000|2022-03-23 01:17:20|976.72|965.92|976.72|965.92|976.72|965.92|976.72|965.92|1
1647998270000|2022-03-23 01:17:50|977.9|967.1|977.9|967.1|977.9|967.1|977.9|967.1|1
1647998330000|2022-03-23 01:18:50|978.03|967.23|978.15|967.35|978.15|967.35|978.03|967.23|2
1647998410000|2022-03-23 01:20:10|978.95|968.15|978.95|968.15|978.95|968.15|978.95|968.15|1
1647998420000|2022-03-23 01:20:20|979.2|968.4|979.2|968.4|979.2|968.4|979.2|968.4|1
1647998430000|2022-03-23 01:20:30|978.9|968.1|978.9|968.1|978.9|968.1|978.9|968.1|1
1647998480000|2022-03-23 01:21:20|978.4|967.6|978.4|967.6|978.4|967.6|978.4|967.6|1
1647998530000|2022-03-23 01:22:10|977.4|966.6|977.4|966.6|977.4|966.6|977.4|966.6|1
1647998540000|2022-03-23 01:22:20|977.49|966.69|977.5|966.7|977.51|966.71|977.49|966.69|3
1647998580000|2022-03-23 01:23:00|977|966.2|976.9|966.1|977|966.2|976.9|966.1|2
1647998640000|2022-03-23 01:24:00|976.38|965.58|976.38|965.58|976.38|965.58|976.38|965.58|1
1647998680000|2022-03-23 01:24:40|976.9|966.1|976.9|966.1|976.9|966.1|976.9|966.1|1
1647998720000|2022-03-23 01:25:20|976.68|965.88|976.68|965.88|976.68|965.88|976.68|965.88|1
1647998750000|2022-03-23 01:25:50|976.69|965.89|976.69|965.89|976.69|965.89|976.69|965.89|1
1647998760000|2022-03-23 01:26:00|976.68|965.88|976.68|965.88|976.68|965.88|976.68|965.88|1
1647998770000|2022-03-23 01:26:10|976.27|965.47|976.9|966.1|976.9|966.1|976.27|965.47|3
1647998850000|2022-03-23 01:27:30|976.65|965.85|976.65|965.85|976.65|965.85|976.65|965.85|1
1647998860000|2022-03-23 01:27:40|975.68|964.88|975.4|964.6|975.68|964.88|975.4|964.6|2
1647998920000|2022-03-23 01:28:40|975.59|964.79|975.59|964.79|975.59|964.79|975.59|964.79|1
1647998960000|2022-03-23 01:29:20|975.9|965.1|976.18|965.38|976.18|965.38|975.9|965.1|2
1647998970000|2022-03-23 01:29:30|976.19|965.39|976.19|965.39|976.19|965.39|976.19|965.39|1
1647998980000|2022-03-23 01:29:40|976.9|966.1|976.9|966.1|976.9|966.1|976.9|966.1|1
1647999090000|2022-03-23 01:31:30|976.52|965.72|976.3|965.5|976.52|965.72|976.3|965.5|2
1647999200000|2022-03-23 01:33:20|976.18|965.38|976.18|965.38|976.18|965.38|976.18|965.38|1
1647999210000|2022-03-23 01:33:30|975.77|964.97|975.77|964.97|975.77|964.97|975.77|964.97|1
1647999230000|2022-03-23 01:33:50|975.27|964.47|975.27|964.47|975.27|964.47|975.27|964.47|1
1647999260000|2022-03-23 01:34:20|975.38|964.58|975.38|964.58|975.38|964.58|975.38|964.58|1
1647999280000|2022-03-23 01:34:40|975.9|965.1|975.9|965.1|975.9|965.1|975.9|965.1|1
1647999330000|2022-03-23 01:35:30|976.9|966.1|976.9|966.1|976.9|966.1|976.9|966.1|1
1647999420000|2022-03-23 01:37:00|977.01|966.21|977.01|966.21|977.01|966.21|977.01|966.21|1
1647999430000|2022-03-23 01:37:10|977.05|966.25|977.05|966.25|977.05|966.25|977.05|966.25|1
1647999470000|2022-03-23 01:37:50|977.11|966.31|977.11|966.31|977.11|966.31|977.11|966.31|1
1647999490000|2022-03-23 01:38:10|977.12|966.32|977.14|966.34|977.14|966.34|977.12|966.32|2
1647999570000|2022-03-23 01:39:30|978.05|967.25|978.63|967.83|978.63|967.83|978.05|967.25|2
1647999610000|2022-03-23 01:40:10|978.79|967.99|979.2|968.4|979.2|968.4|978.79|967.99|3
1647999620000|2022-03-23 01:40:20|979.19|968.39|979.19|968.39|979.19|968.39|979.19|968.39|1
1647999630000|2022-03-23 01:40:30|979.01|968.21|978.72|967.92|979.01|968.21|978.72|967.92|2
1647999680000|2022-03-23 01:41:20|978.73|967.93|978.73|967.93|978.73|967.93|978.73|967.93|1
1647999730000|2022-03-23 01:42:10|979.02|968.22|979.02|968.22|979.02|968.22|979.02|968.22|1
1647999740000|2022-03-23 01:42:20|978.9|968.1|978.9|968.1|978.9|968.1|978.9|968.1|1
1647999940000|2022-03-23 01:45:40|979.2|968.4|979.2|968.4|979.2|968.4|979.2|968.4|1
1648000000000|2022-03-23 01:46:40|979.4|968.6|979.9|969.1|979.9|969.1|979.4|968.6|2
1648000050000|2022-03-23 01:47:30|980.9|970.1|980.9|970.1|980.9|970.1|980.9|970.1|1
1648000170000|2022-03-23 01:49:30|980.86|970.06|979.9|969.1|980.86|970.06|979.9|969.1|3
1648000230000|2022-03-23 01:50:30|979.94|969.14|979.94|969.14|979.94|969.14|979.94|969.14|1
1648000240000|2022-03-23 01:50:40|980.4|969.6|980.4|969.6|980.4|969.6|980.4|969.6|1
1648000280000|2022-03-23 01:51:20|980.46|969.66|980.46|969.66|980.46|969.66|980.46|969.66|1
1648000350000|2022-03-23 01:52:30|980.22|969.42|980.93|970.13|980.93|970.13|980.22|969.42|3
1648000480000|2022-03-23 01:54:40|981.9|971.1|981.9|971.1|981.9|971.1|981.9|971.1|1
1648000530000|2022-03-23 01:55:30|982.4|971.6|982.58|971.78|982.58|971.78|982.4|971.6|2
1648000570000|2022-03-23 01:56:10|983.08|972.28|983.08|972.28|983.08|972.28|983.08|972.28|1
1648000700000|2022-03-23 01:58:20|983.07|972.27|983.07|972.27|983.07|972.27|983.07|972.27|1
1648000830000|2022-03-23 02:00:30|983.08|972.28|983.08|972.28|983.08|972.28|983.08|972.28|1
1648000940000|2022-03-23 02:02:20|982.9|972.1|982.9|972.1|982.9|972.1|982.9|972.1|1
1648000950000|2022-03-23 02:02:30|982.4|971.6|982.4|971.6|982.4|971.6|982.4|971.6|1
1648000990000|2022-03-23 02:03:10|982.74|971.94|982.92|972.12|982.92|972.12|982.74|971.94|2
1648001000000|2022-03-23 02:03:20|983.08|972.28|983.08|972.28|983.08|972.28|983.08|972.28|1
1648001050000|2022-03-23 02:04:10|983.24|972.44|983.25|972.45|983.25|972.45|983.24|972.44|2
1648001070000|2022-03-23 02:04:30|983.9|973.1|983.9|973.1|983.9|973.1|983.9|973.1|1
1648001120000|2022-03-23 02:05:20|983.16|972.36|983.31|972.51|983.31|972.51|983.16|972.36|2
1648001170000|2022-03-23 02:06:10|983.9|973.1|983.9|973.1|983.9|973.1|983.9|973.1|1
1648001230000|2022-03-23 02:07:10|984.14|973.34|984.9|974.1|984.9|974.1|984.14|973.34|3
1648001320000|2022-03-23 02:08:40|985|974.2|985|974.2|985|974.2|985|974.2|1
1648001370000|2022-03-23 02:09:30|985.07|974.27|985.07|974.27|985.07|974.27|985.07|974.27|1
1648001380000|2022-03-23 02:09:40|985.08|974.28|985.07|974.27|985.08|974.28|985.07|974.27|2
1648001400000|2022-03-23 02:10:00|985.1|974.3|985.1|974.3|985.1|974.3|985.1|974.3|1
1648001430000|2022-03-23 02:10:30|985.6|974.8|985.67|974.87|985.67|974.87|985.6|974.8|2
1648001450000|2022-03-23 02:10:50|986.06|975.26|986.3|975.5|986.3|975.5|986.06|975.26|2
1648001460000|2022-03-23 02:11:00|986.29|975.49|986.3|975.5|986.3|975.5|986.29|975.49|2
1648001470000|2022-03-23 02:11:10|986.63|975.83|986.63|975.83|986.63|975.83|986.63|975.83|1
1648001500000|2022-03-23 02:11:40|986.8|976|986.8|976|986.8|976|986.8|976|1
1648001530000|2022-03-23 02:12:10|987.09|976.29|987.9|977.1|987.9|977.1|987.09|976.29|4
1648001540000|2022-03-23 02:12:20|988.4|977.6|989.09|978.29|989.09|978.29|988.4|977.6|3
1648001580000|2022-03-23 02:13:00|988.9|978.1|988.9|978.1|988.9|978.1|988.9|978.1|1
1648001590000|2022-03-23 02:13:10|989.09|978.29|989.4|978.6|989.4|978.6|989.09|978.29|2
1648001610000|2022-03-23 02:13:30|988.9|978.1|988.9|978.1|988.9|978.1|988.9|978.1|1
1648001730000|2022-03-23 02:15:30|989.09|978.29|989.4|978.6|989.4|978.6|989.09|978.29|2
1648001920000|2022-03-23 02:18:40|989|978.2|989|978.2|989|978.2|989|978.2|1
1648001950000|2022-03-23 02:19:10|988.82|978.02|988.77|977.97|988.82|978.02|988.49|977.69|4
1648002020000|2022-03-23 02:20:20|988.9|978.1|988.9|978.1|988.9|978.1|988.9|978.1|1
1648002030000|2022-03-23 02:20:30|989.49|978.69|989.99|979.19|989.99|979.19|989.49|978.69|2
1648002130000|2022-03-23 02:22:10|990.15|979.35|990.15|979.35|990.15|979.35|990.15|979.35|1
1648002140000|2022-03-23 02:22:20|990.16|979.36|990.16|979.36|990.16|979.36|990.16|979.36|1
1648002180000|2022-03-23 02:23:00|990.9|980.1|990.9|980.1|990.9|980.1|990.9|980.1|1
1648002200000|2022-03-23 02:23:20|991.39|980.59|991.39|980.59|991.39|980.59|991.39|980.59|1
1648002240000|2022-03-23 02:24:00|992.01|981.21|992.01|981.21|992.01|981.21|992.01|981.21|1
1648002270000|2022-03-23 02:24:30|992.52|981.72|992.9|982.1|992.9|982.1|992.52|981.72|2
1648002280000|2022-03-23 02:24:40|992.52|981.72|992.52|981.72|992.52|981.72|992.52|981.72|1
1648002300000|2022-03-23 02:25:00|992.4|981.6|992.4|981.6|992.4|981.6|992.4|981.6|1
1648002370000|2022-03-23 02:26:10|992.1|981.3|992.1|981.3|992.11|981.31|992.1|981.3|9
1648002380000|2022-03-23 02:26:20|992.11|981.31|991.89|981.09|992.11|981.31|991.6|980.8|5
1648002390000|2022-03-23 02:26:30|992.9|982.1|992.9|982.1|992.9|982.1|992.9|982.1|1
1648002400000|2022-03-23 02:26:40|993.4|982.6|993.4|982.6|993.4|982.6|993.4|982.6|1
1648002440000|2022-03-23 02:27:20|993.49|982.69|993.51|982.71|993.51|982.71|993.49|982.69|6
1648002500000|2022-03-23 02:28:20|993.56|982.76|994.04|983.24|994.04|983.24|993.56|982.76|2
1648002510000|2022-03-23 02:28:30|993.9|983.1|993.9|983.1|993.9|983.1|993.9|983.1|1
1648002550000|2022-03-23 02:29:10|992.9|982.1|992.53|981.73|992.9|982.1|992.53|981.73|2
1648002610000|2022-03-23 02:30:10|992.81|982.01|993.18|982.38|993.18|982.38|992.81|982.01|2
1648002630000|2022-03-23 02:30:30|992.9|982.1|992.49|981.69|992.9|982.1|992.49|981.69|2
1648002680000|2022-03-23 02:31:20|992.76|981.96|992.76|981.96|992.76|981.96|992.76|981.96|1
1648002690000|2022-03-23 02:31:30|993.18|982.38|993.18|982.38|993.18|982.38|993.18|982.38|1
1648002800000|2022-03-23 02:33:20|992.08|981.28|992.55|981.75|992.55|981.75|992.08|981.28|3
1648002830000|2022-03-23 02:33:50|992.99|982.19|992.99|982.19|992.99|982.19|992.99|982.19|1
1648002910000|2022-03-23 02:35:10|993.26|982.46|993.26|982.46|993.26|982.46|993.26|982.46|1
1648002980000|2022-03-23 02:36:20|993.18|982.38|992.93|982.13|993.18|982.38|992.93|982.13|2
1648003080000|2022-03-23 02:38:00|992.9|982.1|992.9|982.1|992.9|982.1|992.9|982.1|1
1648003090000|2022-03-23 02:38:10|992.93|982.13|993.9|983.1|993.9|983.1|992.93|982.13|2
1648003180000|2022-03-23 02:39:40|993.11|982.31|993.11|982.31|993.11|982.31|993.11|982.31|1
1648003240000|2022-03-23 02:40:40|993.08|982.28|993.08|982.28|993.08|982.28|993.08|982.28|1
1648003270000|2022-03-23 02:41:10|992.9|982.1|992.9|982.1|992.9|982.1|992.9|982.1|1
1648003390000|2022-03-23 02:43:10|993.29|982.49|993.29|982.49|993.29|982.49|993.29|982.49|1
1648003400000|2022-03-23 02:43:20|993.3|982.5|993.3|982.5|993.3|982.5|993.3|982.5|1
1648003410000|2022-03-23 02:43:30|993.29|982.49|993.3|982.5|993.3|982.5|993.29|982.49|2
1648003420000|2022-03-23 02:43:40|993.55|982.75|994.05|983.25|994.05|983.25|993.55|982.75|2
1648003460000|2022-03-23 02:44:20|993.9|983.1|993.9|983.1|993.9|983.1|993.9|983.1|1
1648003520000|2022-03-23 02:45:20|993.7|982.9|993.7|982.9|993.7|982.9|993.7|982.9|1
1648003560000|2022-03-23 02:46:00|993.2|982.4|993.2|982.4|993.2|982.4|993.2|982.4|1
1648003590000|2022-03-23 02:46:30|993.21|982.41|992.49|981.69|993.21|982.41|992.49|981.69|5
1648003600000|2022-03-23 02:46:40|992.4|981.6|992.4|981.6|992.4|981.6|992.4|981.6|1
1648003690000|2022-03-23 02:48:10|992.09|981.29|992.09|981.29|992.09|981.29|992.09|981.29|1
1648003740000|2022-03-23 02:49:00|991.98|981.18|991.98|981.18|991.98|981.18|991.98|981.18|1
1648003760000|2022-03-23 02:49:20|991.59|980.79|991.59|980.79|991.59|980.79|991.59|980.79|1
1648003790000|2022-03-23 02:49:50|991.2|980.4|991.2|980.4|991.2|980.4|991.2|980.4|1
1648003820000|2022-03-23 02:50:20|989.52|978.72|988.56|977.76|989.52|978.72|988.56|977.76|3
1648003830000|2022-03-23 02:50:30|988.06|977.26|987.62|976.82|988.06|977.26|987.62|976.82|2
1648003840000|2022-03-23 02:50:40|987.78|976.98|988.06|977.26|988.06|977.26|987.78|976.98|2
1648003880000|2022-03-23 02:51:20|988.35|977.55|988.9|978.1|988.9|978.1|988.35|977.55|2
1648003890000|2022-03-23 02:51:30|989.9|979.1|989.9|979.1|989.9|979.1|989.9|979.1|1
1648003910000|2022-03-23 02:51:50|990.4|979.6|990.98|980.18|990.98|980.18|990.4|979.6|3
1648003950000|2022-03-23 02:52:30|991.24|980.44|991.24|980.44|991.24|980.44|991.24|980.44|1
1648004000000|2022-03-23 02:53:20|990.9|980.1|990.9|980.1|990.9|980.1|990.9|980.1|1
1648004010000|2022-03-23 02:53:30|990.4|979.6|990.4|979.6|990.4|979.6|990.4|979.6|1
1648004110000|2022-03-23 02:55:10|989.9|979.1|989.9|979.1|989.9|979.1|989.9|979.1|1
1648004130000|2022-03-23 02:55:30|990.9|980.1|990.9|980.1|990.9|980.1|990.9|980.1|1
1648004150000|2022-03-23 02:55:50|991.4|980.6|992.25|981.45|992.26|981.46|991.4|980.6|5
1648004160000|2022-03-23 02:56:00|992.26|981.46|992.26|981.46|992.26|981.46|992.26|981.46|1
1648004190000|2022-03-23 02:56:30|992.4|981.6|992.4|981.6|992.4|981.6|992.4|981.6|1
1648004320000|2022-03-23 02:58:40|992.67|981.87|992.9|982.1|992.9|982.1|992.67|981.87|2
1648004370000|2022-03-23 02:59:30|992.4|981.6|992.4|981.6|992.4|981.6|992.4|981.6|1
1648004390000|2022-03-23 02:59:50|991.9|981.1|991.56|980.76|991.9|981.1|991.56|980.76|2
1648004410000|2022-03-23 03:00:10|991.9|981.1|992.4|981.6|992.4|981.6|991.9|981.1|3
1648004440000|2022-03-23 03:00:40|993.06|982.26|993.06|982.26|993.06|982.26|993.06|982.26|1
1648004460000|2022-03-23 03:01:00|993.14|982.34|993.14|982.34|993.14|982.34|993.14|982.34|1
1648004480000|2022-03-23 03:01:20|993.9|983.1|993.9|983.1|993.9|983.1|993.9|983.1|1
1648004500000|2022-03-23 03:01:40|993.14|982.34|993.14|982.34|993.14|982.34|993.14|982.34|1
1648004530000|2022-03-23 03:02:10|992.9|982.1|992.52|981.72|992.9|982.1|992.52|981.72|2
1648004540000|2022-03-23 03:02:20|992.4|981.6|992.4|981.6|992.4|981.6|992.4|981.6|1
1648004560000|2022-03-23 03:02:40|991.4|980.6|991.4|980.6|991.4|980.6|991.4|980.6|1
1648004570000|2022-03-23 03:02:50|991.58|980.78|992.08|981.28|992.08|981.28|991.58|980.78|2
1648004590000|2022-03-23 03:03:10|991.9|981.1|991.9|981.1|991.9|981.1|991.9|981.1|1
1648004650000|2022-03-23 03:04:10|991.24|980.44|991.24|980.44|991.24|980.44|991.24|980.44|1
1648004720000|2022-03-23 03:05:20|991.05|980.25|990.05|979.25|991.05|980.25|990.05|979.25|2
1648004760000|2022-03-23 03:06:00|989.9|979.1|989.9|979.1|989.9|979.1|989.9|979.1|1
1648004810000|2022-03-23 03:06:50|989.5|978.7|989.5|978.7|989.5|978.7|989.49|978.69|3
1648004850000|2022-03-23 03:07:30|989.19|978.39|988.19|977.39|989.19|978.39|988.19|977.39|2
1648004870000|2022-03-23 03:07:50|987.9|977.1|987.9|977.1|987.9|977.1|987.9|977.1|1
1648004900000|2022-03-23 03:08:20|987.76|976.96|987.76|976.96|987.76|976.96|987.76|976.96|1
1648004910000|2022-03-23 03:08:30|987.74|976.94|987.74|976.94|987.74|976.94|987.74|976.94|1
1648004940000|2022-03-23 03:09:00|987.24|976.44|986.99|976.19|987.24|976.44|986.99|976.19|2
1648004970000|2022-03-23 03:09:30|986.4|975.6|986.4|975.6|986.4|975.6|986.4|975.6|1
1648004980000|2022-03-23 03:09:40|986.99|976.19|986.99|976.19|986.99|976.19|986.99|976.19|1
1648004990000|2022-03-23 03:09:50|986.9|976.1|986.9|976.1|986.9|976.1|986.9|976.1|1
1648005000000|2022-03-23 03:10:00|986.99|976.19|987.16|976.36|987.16|976.36|986.99|976.19|3
1648005090000|2022-03-23 03:11:30|987.9|977.1|987.9|977.1|987.9|977.1|987.9|977.1|1
1648005130000|2022-03-23 03:12:10|987.4|976.6|987.4|976.6|987.4|976.6|987.4|976.6|1
1648005180000|2022-03-23 03:13:00|986.52|975.72|986.52|975.72|986.52|975.72|986.52|975.72|1
1648005240000|2022-03-23 03:14:00|986.22|975.42|986.22|975.42|986.22|975.42|986.22|975.42|1
1648005320000|2022-03-23 03:15:20|986.02|975.22|985.82|975.02|986.02|975.22|985.82|975.02|2
1648005330000|2022-03-23 03:15:30|986.01|975.21|986.02|975.22|986.02|975.22|986.01|975.21|4
1648005380000|2022-03-23 03:16:20|985.82|975.02|985.82|975.02|985.82|975.02|985.82|975.02|1
1648005390000|2022-03-23 03:16:30|986.09|975.29|986.9|976.1|986.9|976.1|986.09|975.29|3
1648005420000|2022-03-23 03:17:00|987.46|976.66|988.25|977.45|988.25|977.45|987.46|976.66|2
1648005460000|2022-03-23 03:17:40|988.4|977.6|988.51|977.71|988.51|977.71|988.4|977.6|2
1648005590000|2022-03-23 03:19:50|988.87|978.07|989.26|978.46|989.26|978.46|988.87|978.07|2
1648005630000|2022-03-23 03:20:30|989.27|978.47|989.27|978.47|989.27|978.47|989.27|978.47|1
1648005640000|2022-03-23 03:20:40|989.4|978.6|989.51|978.71|989.51|978.71|989.4|978.6|2
1648005650000|2022-03-23 03:20:50|989.9|979.1|989.9|979.1|989.9|979.1|989.9|979.1|1
1648005730000|2022-03-23 03:22:10|989.53|978.73|989.4|978.6|989.53|978.73|989.4|978.6|2
1648005910000|2022-03-23 03:25:10|989.52|978.72|989.53|978.73|989.53|978.73|989.52|978.72|2
1648005930000|2022-03-23 03:25:30|989.52|978.72|989.4|978.6|989.52|978.72|989.4|978.6|2
1648005960000|2022-03-23 03:26:00|989.51|978.71|989.51|978.71|989.51|978.71|989.51|978.71|1
1648005970000|2022-03-23 03:26:10|989.55|978.75|989.94|979.14|989.94|979.14|989.55|978.75|2
1648005990000|2022-03-23 03:26:30|989.44|978.64|989.44|978.64|989.44|978.64|989.44|978.64|1
1648006160000|2022-03-23 03:29:20|989.32|978.52|987.95|977.15|989.32|978.52|987.95|977.15|2
1648006220000|2022-03-23 03:30:20|987.82|977.02|987.4|976.6|987.82|977.02|987.4|976.6|4
1648006390000|2022-03-23 03:33:10|987.9|977.1|987.9|977.1|987.9|977.1|987.9|977.1|1
1648006410000|2022-03-23 03:33:30|987.4|976.6|987.4|976.6|987.4|976.6|987.4|976.6|1
1648006440000|2022-03-23 03:34:00|986.9|976.1|986.9|976.1|986.9|976.1|986.9|976.1|1
1648006470000|2022-03-23 03:34:30|986.73|975.93|986.73|975.93|986.73|975.93|986.73|975.93|1
1648006500000|2022-03-23 03:35:00|986.4|975.6|986.51|975.71|986.51|975.71|986.4|975.6|2
1648006520000|2022-03-23 03:35:20|986.4|975.6|986.4|975.6|986.4|975.6|986.4|975.6|1
1648006620000|2022-03-23 03:37:00|986.9|976.1|986.9|976.1|986.9|976.1|986.9|976.1|1
1648006910000|2022-03-23 03:41:50|986.32|975.52|986.32|975.52|986.32|975.52|986.32|975.52|1
1648006960000|2022-03-23 03:42:40|985.85|975.05|985.85|975.05|985.86|975.06|985.85|975.05|3
1648007080000|2022-03-23 03:44:40|986.32|975.52|986.32|975.52|986.32|975.52|986.32|975.52|1
1648007100000|2022-03-23 03:45:00|986.9|976.1|986.9|976.1|986.9|976.1|986.9|976.1|1
1648007240000|2022-03-23 03:47:20|986.32|975.52|986.32|975.52|986.32|975.52|986.32|975.52|1
1648007260000|2022-03-23 03:47:40|985.73|974.93|985.73|974.93|985.73|974.93|985.73|974.93|1
1648007270000|2022-03-23 03:47:50|985.61|974.81|985.61|974.81|985.61|974.81|985.61|974.81|1
1648007290000|2022-03-23 03:48:10|985.42|974.62|985.42|974.62|985.42|974.62|985.42|974.62|1
1648007340000|2022-03-23 03:49:00|984.9|974.1|984.9|974.1|984.9|974.1|984.9|974.1|1
1648007440000|2022-03-23 03:50:40|984.23|973.43|983.3|972.5|984.23|973.43|983.3|972.5|2
1648007520000|2022-03-23 03:52:00|982.68|971.88|982.68|971.88|982.68|971.88|982.68|971.88|1
1648007590000|2022-03-23 03:53:10|982.18|971.38|982.18|971.38|982.18|971.38|982.18|971.38|1
1648007650000|2022-03-23 03:54:10|981.75|970.95|981.75|970.95|981.75|970.95|981.75|970.95|1
1648007680000|2022-03-23 03:54:40|981.4|970.6|981.4|970.6|981.4|970.6|981.4|970.6|1
1648007690000|2022-03-23 03:54:50|980.9|970.1|980.9|970.1|980.9|970.1|980.9|970.1|1
1648007760000|2022-03-23 03:56:00|980.74|969.94|980.74|969.94|980.74|969.94|980.74|969.94|1
1648007780000|2022-03-23 03:56:20|979.9|969.1|979.9|969.1|979.9|969.1|979.9|969.1|1
1648007830000|2022-03-23 03:57:10|980.24|969.44|980.24|969.44|980.24|969.44|980.24|969.44|1
1648008130000|2022-03-23 04:02:10|980.74|969.94|980.74|969.94|980.74|969.94|980.74|969.94|1
1648008190000|2022-03-23 04:03:10|980.61|969.81|980.61|969.81|980.61|969.81|980.61|969.81|1
1648008310000|2022-03-23 04:05:10|981.24|970.44|981.65|970.85|981.65|970.85|981.24|970.44|2
1648008320000|2022-03-23 04:05:20|981.53|970.73|981.52|970.72|981.53|970.73|981.52|970.72|2
1648008380000|2022-03-23 04:06:20|981.57|970.77|981.57|970.77|981.57|970.77|981.57|970.77|1
1648008500000|2022-03-23 04:08:20|981.78|970.98|981.78|970.98|981.78|970.98|981.78|970.98|1
1648008640000|2022-03-23 04:10:40|981.65|970.85|981.9|971.1|981.9|971.1|981.65|970.85|4
1648008710000|2022-03-23 04:11:50|982.28|971.48|982.28|971.48|982.28|971.48|982.28|971.48|1
1648008720000|2022-03-23 04:12:00|982.4|971.6|982.53|971.73|982.53|971.73|982.4|971.6|2
1648008750000|2022-03-23 04:12:30|982.94|972.14|982.94|972.14|982.94|972.14|982.94|972.14|1
1648008810000|2022-03-23 04:13:30|982.54|971.74|982.54|971.74|982.54|971.74|982.54|971.74|1
1648008860000|2022-03-23 04:14:20|981.94|971.14|981.9|971.1|981.94|971.14|981.9|971.1|2
1648008870000|2022-03-23 04:14:30|981.64|970.84|981.64|970.84|981.64|970.84|981.64|970.84|1
1648008950000|2022-03-23 04:15:50|981.14|970.34|981.14|970.34|981.14|970.34|981.14|970.34|1
1648008970000|2022-03-23 04:16:10|980.58|969.78|980.59|969.79|980.59|969.79|980.58|969.78|2
1648008990000|2022-03-23 04:16:30|980.58|969.78|980.58|969.78|980.58|969.78|980.58|969.78|1
1648009030000|2022-03-23 04:17:10|980.19|969.39|980.09|969.29|980.19|969.39|980.09|969.29|2
1648009040000|2022-03-23 04:17:20|979.8|969|979.8|969|979.8|969|979.8|969|1
1648009050000|2022-03-23 04:17:30|979.4|968.6|979.4|968.6|979.4|968.6|979.4|968.6|1
1648009070000|2022-03-23 04:17:50|977.4|966.6|977.32|966.52|977.4|966.6|977.32|966.52|2
1648009100000|2022-03-23 04:18:20|976.32|965.52|975.9|965.1|976.32|965.52|975.9|965.1|2
1648009150000|2022-03-23 04:19:10|975.4|964.6|975.4|964.6|975.4|964.6|975.4|964.6|1
1648009160000|2022-03-23 04:19:20|974.9|964.1|974.9|964.1|974.9|964.1|974.9|964.1|1
1648009180000|2022-03-23 04:19:40|975.4|964.6|975.9|965.1|975.9|965.1|975.4|964.6|3
1648009190000|2022-03-23 04:19:50|976.4|965.6|976.4|965.6|976.4|965.6|976.4|965.6|1
1648009200000|2022-03-23 04:20:00|976.23|965.43|975.73|964.93|976.23|965.43|975.73|964.93|2
1648009280000|2022-03-23 04:21:20|975.9|965.1|975.9|965.1|975.9|965.1|975.9|965.1|1
1648009420000|2022-03-23 04:23:40|974.9|964.1|975.29|964.49|975.29|964.49|974.9|964.1|3
1648009510000|2022-03-23 04:25:10|975.27|964.47|975.27|964.47|975.27|964.47|975.27|964.47|1
1648009590000|2022-03-23 04:26:30|974.9|964.1|973.9|963.1|974.9|964.1|973.9|963.1|2
1648009640000|2022-03-23 04:27:20|972.9|962.1|972.9|962.1|972.9|962.1|972.9|962.1|1
1648009650000|2022-03-23 04:27:30|972.55|961.75|972.55|961.75|972.55|961.75|972.55|961.75|1
1648009660000|2022-03-23 04:27:40|972.56|961.76|972.55|961.75|972.56|961.76|972.55|961.75|2
1648009670000|2022-03-23 04:27:50|971.92|961.12|972.05|961.25|972.05|961.25|971.92|961.12|2
1648009850000|2022-03-23 04:30:50|971.55|960.75|971.4|960.6|971.55|960.75|971.4|960.6|2
1648009860000|2022-03-23 04:31:00|971.21|960.41|971.55|960.75|971.55|960.75|971.21|960.41|4
1648009870000|2022-03-23 04:31:10|972.05|961.25|972.4|961.6|972.4|961.6|972.05|961.25|2
1648009980000|2022-03-23 04:33:00|972.9|962.1|972.9|962.1|972.9|962.1|972.9|962.1|1
1648010140000|2022-03-23 04:35:40|972.4|961.6|972.4|961.6|972.4|961.6|972.4|961.6|1
1648010280000|2022-03-23 04:38:00|973.28|962.48|973.28|962.48|973.28|962.48|973.28|962.48|1
1648010360000|2022-03-23 04:39:20|974.17|963.37|974.79|963.99|974.79|963.99|974.17|963.37|2
1648010410000|2022-03-23 04:40:10|974.4|963.6|974.4|963.6|974.4|963.6|974.4|963.6|1
1648010420000|2022-03-23 04:40:20|973.9|963.1|973.9|963.1|973.9|963.1|973.9|963.1|1
1648010500000|2022-03-23 04:41:40|973.85|963.05|973.85|963.05|973.85|963.05|973.85|963.05|1
1648010570000|2022-03-23 04:42:50|974.11|963.31|974.11|963.31|974.11|963.31|974.11|963.31|1
1648010580000|2022-03-23 04:43:00|974.31|963.51|974.31|963.51|974.31|963.51|974.31|963.51|1
1648010600000|2022-03-23 04:43:20|974.4|963.6|974.9|964.1|974.9|964.1|974.4|963.6|2
1648010730000|2022-03-23 04:45:30|973.9|963.1|973.9|963.1|973.9|963.1|973.9|963.1|1
1648010750000|2022-03-23 04:45:50|974.21|963.41|974.21|963.41|974.21|963.41|974.21|963.41|1
1648010780000|2022-03-23 04:46:20|974.71|963.91|974.71|963.91|974.71|963.91|974.71|963.91|1
1648010790000|2022-03-23 04:46:30|974.72|963.92|974.72|963.92|974.72|963.92|974.71|963.91|3
1648010880000|2022-03-23 04:48:00|974.99|964.19|975.49|964.69|975.49|964.69|974.99|964.19|2
1648010890000|2022-03-23 04:48:10|975.59|964.79|976.4|965.6|976.4|965.6|975.59|964.79|6
1648010900000|2022-03-23 04:48:20|976.9|966.1|976.9|966.1|976.9|966.1|976.9|966.1|1
1648010970000|2022-03-23 04:49:30|977.4|966.6|977.4|966.6|977.4|966.6|977.4|966.6|1
1648011110000|2022-03-23 04:51:50|977.9|967.1|977.9|967.1|977.9|967.1|977.9|967.1|1
1648011230000|2022-03-23 04:53:50|978.1|967.3|978.1|967.3|978.1|967.3|978.1|967.3|1
1648011240000|2022-03-23 04:54:00|977.9|967.1|977.9|967.1|977.9|967.1|977.9|967.1|1
1648011430000|2022-03-23 04:57:10|977.97|967.17|977.97|967.17|977.97|967.17|977.97|967.17|1
1648011440000|2022-03-23 04:57:20|977.69|966.89|978.3|967.5|978.31|967.51|977.69|966.89|6
1648011450000|2022-03-23 04:57:30|978.31|967.51|978.3|967.5|978.31|967.51|978.3|967.5|2
1648011510000|2022-03-23 04:58:30|978.29|967.49|978.3|967.5|978.31|967.51|978.29|967.49|5
1648011530000|2022-03-23 04:58:50|978.29|967.49|978.3|967.5|978.31|967.51|978.29|967.49|10
1648011540000|2022-03-23 04:59:00|978.29|967.49|978.3|967.5|978.31|967.51|978.29|967.49|14
1648011550000|2022-03-23 04:59:10|978.16|967.36|977.76|966.96|978.16|967.36|977.76|966.96|2
1648011580000|2022-03-23 04:59:40|977.63|966.83|978.28|967.48|978.28|967.48|977.63|966.83|3
1648011630000|2022-03-23 05:00:30|977.9|967.1|976.84|966.04|977.9|967.1|976.84|966.04|3
1648011680000|2022-03-23 05:01:20|976.34|965.54|975.9|965.1|976.34|965.54|975.9|965.1|2
1648011770000|2022-03-23 05:02:50|975.4|964.6|975.4|964.6|975.4|964.6|975.4|964.6|1
1648011890000|2022-03-23 05:04:50|974.9|964.1|974.59|963.79|974.9|964.1|974.59|963.79|2
1648011950000|2022-03-23 05:05:50|974.09|963.29|973.8|963|974.09|963.29|973.8|963|2
1648012030000|2022-03-23 05:07:10|973.4|962.6|973.4|962.6|973.4|962.6|973.4|962.6|1
1648012110000|2022-03-23 05:08:30|973.56|962.76|973.61|962.81|973.62|962.82|973.56|962.76|4
1648012130000|2022-03-23 05:08:50|973.4|962.6|973.4|962.6|973.4|962.6|973.4|962.6|1
1648012160000|2022-03-23 05:09:20|973.28|962.48|973.4|962.6|973.4|962.6|973.28|962.48|2
1648012280000|2022-03-23 05:11:20|973.61|962.81|973.61|962.81|973.62|962.82|973.61|962.81|3
1648012330000|2022-03-23 05:12:10|973.9|963.1|973.9|963.1|973.9|963.1|973.9|963.1|1
1648012450000|2022-03-23 05:14:10|973.04|962.24|972.54|961.74|973.04|962.24|972.54|961.74|2
1648012520000|2022-03-23 05:15:20|972.55|961.75|972.55|961.75|972.55|961.75|972.54|961.74|9
1648012530000|2022-03-23 05:15:30|972.54|961.74|972.54|961.74|972.54|961.74|972.54|961.74|1
1648012540000|2022-03-23 05:15:40|972.55|961.75|973.29|962.49|973.3|962.5|972.55|961.75|9
1648012570000|2022-03-23 05:16:10|973.3|962.5|973.29|962.49|973.3|962.5|973.29|962.49|2
1648012580000|2022-03-23 05:16:20|973.24|962.44|973.24|962.44|973.24|962.44|973.24|962.44|1
1648012610000|2022-03-23 05:16:50|973.42|962.62|973.42|962.62|973.42|962.62|973.42|962.62|1
1648012710000|2022-03-23 05:18:30|973.74|962.94|973.74|962.94|973.74|962.94|973.74|962.94|1
1648012720000|2022-03-23 05:18:40|973.78|962.98|973.78|962.98|973.78|962.98|973.78|962.98|1
1648012730000|2022-03-23 05:18:50|973.87|963.07|975.34|964.54|975.34|964.54|973.87|963.07|5
1648012740000|2022-03-23 05:19:00|974.98|964.18|974.98|964.18|974.98|964.18|974.98|964.18|1
1648012750000|2022-03-23 05:19:10|975.06|964.26|975.06|964.26|975.06|964.26|975.06|964.26|1
1648012760000|2022-03-23 05:19:20|974.9|964.1|974.9|964.1|974.9|964.1|974.9|964.1|1
1648012780000|2022-03-23 05:19:40|975.03|964.23|975.03|964.23|975.03|964.23|975.03|964.23|1
1648012790000|2022-03-23 05:19:50|975.12|964.32|975.3|964.5|975.3|964.5|975.12|964.32|2
1648012810000|2022-03-23 05:20:10|975.62|964.82|975.57|964.77|975.62|964.82|975.57|964.77|2
1648012850000|2022-03-23 05:20:50|975.61|964.81|975.61|964.81|975.61|964.81|975.61|964.81|1
1648012860000|2022-03-23 05:21:00|975.84|965.04|975.84|965.04|975.84|965.04|975.84|965.04|1
1648012880000|2022-03-23 05:21:20|976.07|965.27|976.07|965.27|976.07|965.27|976.07|965.27|1
1648012890000|2022-03-23 05:21:30|976.27|965.47|976.27|965.47|976.27|965.47|976.27|965.47|1
1648012900000|2022-03-23 05:21:40|976.32|965.52|976.32|965.52|976.32|965.52|976.32|965.52|1
1648012910000|2022-03-23 05:21:50|976.36|965.56|976.39|965.59|976.39|965.59|976.36|965.56|2
1648012960000|2022-03-23 05:22:40|976.64|965.84|976.9|966.1|976.9|966.1|976.64|965.84|5
1648013080000|2022-03-23 05:24:40|977.06|966.26|977.3|966.5|977.3|966.5|977.06|966.26|2
1648013090000|2022-03-23 05:24:50|977.16|966.36|977.16|966.36|977.3|966.5|977.16|966.36|3
1648013120000|2022-03-23 05:25:20|977.34|966.54|977.53|966.73|977.53|966.73|977.34|966.54|2
1648013130000|2022-03-23 05:25:30|977.54|966.74|977.87|967.07|977.87|967.07|977.54|966.74|2
1648013180000|2022-03-23 05:26:20|977.9|967.1|977.9|967.1|977.9|967.1|977.9|967.1|1
1648013250000|2022-03-23 05:27:30|977.74|966.94|977.74|966.94|977.74|966.94|977.74|966.94|1
1648013290000|2022-03-23 05:28:10|977.93|967.13|978.2|967.4|978.2|967.4|977.93|967.13|2
1648013300000|2022-03-23 05:28:20|978.24|967.44|978.24|967.44|978.24|967.44|978.24|967.44|1
1648013380000|2022-03-23 05:29:40|978.93|968.13|979.47|968.67|979.47|968.67|978.93|968.13|2
1648013420000|2022-03-23 05:30:20|979.2|968.4|979.2|968.4|979.2|968.4|979.2|968.4|1
1648013430000|2022-03-23 05:30:30|979|968.2|979|968.2|979|968.2|979|968.2|1
1648013500000|2022-03-23 05:31:40|978.53|967.73|978.9|968.1|978.9|968.1|978.53|967.73|3
1648013530000|2022-03-23 05:32:10|979.09|968.29|979.18|968.38|979.18|968.38|979.09|968.29|2
1648013630000|2022-03-23 05:33:50|979.43|968.63|979.43|968.63|979.43|968.63|979.43|968.63|1
1648013720000|2022-03-23 05:35:20|979.44|968.64|979.43|968.63|979.44|968.64|979.43|968.63|2
1648013730000|2022-03-23 05:35:30|979.44|968.64|979.9|969.1|979.9|969.1|979.43|968.63|8
1648013780000|2022-03-23 05:36:20|980.01|969.21|980.01|969.21|980.01|969.21|980.01|969.21|1
1648013810000|2022-03-23 05:36:50|979.93|969.13|979.93|969.13|979.93|969.13|979.93|969.13|1
1648013820000|2022-03-23 05:37:00|980.01|969.21|980.01|969.21|980.01|969.21|980.01|969.21|1
1648013860000|2022-03-23 05:37:40|979.82|969.02|979.82|969.02|979.82|969.02|979.82|969.02|1
1648013870000|2022-03-23 05:37:50|979.4|968.6|979.41|968.61|979.41|968.61|979.4|968.6|2
1648013880000|2022-03-23 05:38:00|979.42|968.62|979.9|969.1|979.9|969.1|979.42|968.62|2
1648013890000|2022-03-23 05:38:10|980.07|969.27|980.07|969.27|980.07|969.27|980.07|969.27|1
1648013910000|2022-03-23 05:38:30|980.98|970.18|980.98|970.18|980.98|970.18|980.98|970.18|1
1648013950000|2022-03-23 05:39:10|981.11|970.31|981.11|970.31|981.11|970.31|981.11|970.31|1
1648013990000|2022-03-23 05:39:50|981.22|970.42|981.22|970.42|981.22|970.42|981.22|970.42|1
1648014000000|2022-03-23 05:40:00|981.31|970.51|981.31|970.51|981.31|970.51|981.31|970.51|1
1648014010000|2022-03-23 05:40:10|980.98|970.18|980.98|970.18|980.98|970.18|980.98|970.18|1
1648014020000|2022-03-23 05:40:20|980.9|970.1|980.9|970.1|980.9|970.1|980.9|970.1|1
1648014080000|2022-03-23 05:41:20|981.02|970.22|981.49|970.69|981.49|970.69|981.02|970.22|2
1648014150000|2022-03-23 05:42:30|981.68|970.88|981.87|971.07|981.87|971.07|981.68|970.88|2
1648014220000|2022-03-23 05:43:40|982.15|971.35|982.15|971.35|982.15|971.35|982.15|971.35|1
1648014230000|2022-03-23 05:43:50|982.37|971.57|982.66|971.86|982.66|971.86|982.37|971.57|3
1648014240000|2022-03-23 05:44:00|982.9|972.1|982.9|972.1|982.9|972.1|982.9|972.1|1
1648014250000|2022-03-23 05:44:10|983.08|972.28|983.08|972.28|983.08|972.28|983.08|972.28|1
1648014280000|2022-03-23 05:44:40|982.9|972.1|982.66|971.86|982.9|972.1|982.66|971.86|2
1648014360000|2022-03-23 05:46:00|981.9|971.1|981.9|971.1|981.9|971.1|981.9|971.1|1
1648014370000|2022-03-23 05:46:10|980.9|970.1|980.61|969.81|980.9|970.1|980.61|969.81|2
1648014390000|2022-03-23 05:46:30|980.66|969.86|981.29|970.49|981.29|970.49|980.66|969.86|3
1648014400000|2022-03-23 05:46:40|981.3|970.5|981.3|970.5|981.3|970.5|981.3|970.5|1
1648014420000|2022-03-23 05:47:00|981.29|970.49|981.29|970.49|981.29|970.49|981.29|970.49|1
1648014440000|2022-03-23 05:47:20|981.11|970.31|981.11|970.31|981.11|970.31|981.11|970.31|1
1648014500000|2022-03-23 05:48:20|981.19|970.39|982.11|971.31|982.11|971.31|981.19|970.39|4
1648014550000|2022-03-23 05:49:10|982.4|971.6|983|972.2|983|972.2|982.4|971.6|4
1648014570000|2022-03-23 05:49:30|982.7|971.9|982.36|971.56|982.71|971.91|982.36|971.56|4
1648014580000|2022-03-23 05:49:40|982.35|971.55|982.91|972.11|982.91|972.11|982.35|971.55|4
1648014590000|2022-03-23 05:49:50|982.46|971.66|982.46|971.66|982.47|971.67|982.46|971.66|9
1648014600000|2022-03-23 05:50:00|982.45|971.65|982.46|971.66|982.47|971.67|982.45|971.65|8
1648014610000|2022-03-23 05:50:10|982.45|971.65|982.46|971.66|982.46|971.66|982.45|971.65|2
1648014630000|2022-03-23 05:50:30|981.9|971.1|981.9|971.1|981.9|971.1|981.9|971.1|1
1648014740000|2022-03-23 05:52:20|982.13|971.33|982.47|971.67|982.47|971.67|982.13|971.33|2
1648014770000|2022-03-23 05:52:50|982.49|971.69|983.06|972.26|983.06|972.26|982.49|971.69|3
1648014810000|2022-03-23 05:53:30|983.17|972.37|983.17|972.37|983.17|972.37|983.17|972.37|1
1648014830000|2022-03-23 05:53:50|983.31|972.51|983.31|972.51|983.31|972.51|983.31|972.51|1
1648014880000|2022-03-23 05:54:40|983.33|972.53|983.33|972.53|983.33|972.53|983.33|972.53|1
1648014900000|2022-03-23 05:55:00|983.43|972.63|983.43|972.63|983.43|972.63|983.43|972.63|1
1648015030000|2022-03-23 05:57:10|982.9|972.1|982.9|972.1|982.9|972.1|982.9|972.1|1
1648015090000|2022-03-23 05:58:10|982.6|971.8|982.42|971.62|982.6|971.8|982.42|971.62|2
1648015130000|2022-03-23 05:58:50|982.6|971.8|982.43|971.63|982.6|971.8|982.42|971.62|3
1648015140000|2022-03-23 05:59:00|982.83|972.03|983.08|972.28|983.08|972.28|982.83|972.03|2
1648015200000|2022-03-23 06:00:00|983.64|972.84|984.14|973.34|984.14|973.34|983.64|972.84|3
1648015260000|2022-03-23 06:01:00|983.9|973.1|983.84|973.04|983.9|973.1|983.84|973.04|2
1648015320000|2022-03-23 06:02:00|982.9|972.1|982.9|972.1|982.9|972.1|982.9|972.1|1
1648015330000|2022-03-23 06:02:10|982.6|971.8|982.6|971.8|982.61|971.81|982.6|971.8|5
1648015340000|2022-03-23 06:02:20|982.61|971.81|982.6|971.8|982.61|971.81|982.6|971.8|8
1648015390000|2022-03-23 06:03:10|982.61|971.81|982.6|971.8|982.61|971.81|982.6|971.8|6
1648015400000|2022-03-23 06:03:20|982.61|971.81|982.6|971.8|982.61|971.81|982.6|971.8|18
1648015410000|2022-03-23 06:03:30|982.61|971.81|982.37|971.57|982.61|971.81|982.36|971.56|20
1648015420000|2022-03-23 06:03:40|982.36|971.56|982.36|971.56|982.37|971.57|982.36|971.56|13
1648015530000|2022-03-23 06:05:30|982.18|971.38|982.18|971.38|982.18|971.38|982.18|971.38|1
1648015560000|2022-03-23 06:06:00|982.1|971.3|982.1|971.3|982.1|971.3|982.1|971.3|1
1648015650000|2022-03-23 06:07:30|982.03|971.23|982.03|971.23|982.03|971.23|982.03|971.23|1
1648015670000|2022-03-23 06:07:50|982.04|971.24|982.03|971.23|982.04|971.24|982.03|971.23|4
1648015680000|2022-03-23 06:08:00|982.09|971.29|982.09|971.29|982.09|971.29|982.09|971.29|1
1648015690000|2022-03-23 06:08:10|982.1|971.3|982.1|971.3|982.1|971.3|982.09|971.29|3
1648015750000|2022-03-23 06:09:10|982.36|971.56|982.36|971.56|982.36|971.56|982.36|971.56|1
1648015780000|2022-03-23 06:09:40|982.66|971.86|982.66|971.86|982.66|971.86|982.66|971.86|1
1648015810000|2022-03-23 06:10:10|982.9|972.1|983.12|972.32|983.12|972.32|982.9|972.1|2
1648015820000|2022-03-23 06:10:20|983|972.2|983|972.2|983|972.2|983|972.2|1
1648015990000|2022-03-23 06:13:10|982.63|971.83|982.63|971.83|982.63|971.83|982.63|971.83|1
1648016010000|2022-03-23 06:13:30|982.28|971.48|982.29|971.49|982.29|971.49|982.28|971.48|2
1648016020000|2022-03-23 06:13:40|982.63|971.83|982.98|972.18|982.98|972.18|982.63|971.83|2
1648016100000|2022-03-23 06:15:00|983.09|972.29|983.1|972.3|983.11|972.31|983.09|972.29|8
1648016110000|2022-03-23 06:15:10|983.11|972.31|983.76|972.96|983.76|972.96|983.1|972.3|6
1648016120000|2022-03-23 06:15:20|984.9|974.1|984.64|973.84|984.9|974.1|984.64|973.84|2
1648016130000|2022-03-23 06:15:30|984.3|973.5|984.3|973.5|984.3|973.5|984.3|973.5|1
1648016160000|2022-03-23 06:16:00|984.45|973.65|984.55|973.75|984.55|973.75|984.45|973.65|2
1648016210000|2022-03-23 06:16:50|984.57|973.77|984.57|973.77|984.82|974.02|984.57|973.77|3
1648016260000|2022-03-23 06:17:40|984.66|973.86|984.66|973.86|984.66|973.86|984.66|973.86|1
1648016270000|2022-03-23 06:17:50|984.65|973.85|984.65|973.85|984.65|973.85|984.65|973.85|1
1648016280000|2022-03-23 06:18:00|984.57|973.77|984.23|973.43|984.57|973.77|984.23|973.43|5
1648016290000|2022-03-23 06:18:10|984.24|973.44|984.23|973.43|984.24|973.44|984.23|973.43|2
1648016300000|2022-03-23 06:18:20|984.24|973.44|984.23|973.43|984.24|973.44|984.23|973.43|2
1648016310000|2022-03-23 06:18:30|984.24|973.44|984.23|973.43|984.24|973.44|984.23|973.43|4
1648016320000|2022-03-23 06:18:40|984.24|973.44|984.27|973.47|984.27|973.47|984.23|973.43|3
1648016330000|2022-03-23 06:18:50|984.29|973.49|984.43|973.63|984.43|973.63|984.27|973.47|5
1648016360000|2022-03-23 06:19:20|984.44|973.64|984.43|973.63|984.44|973.64|984.43|973.63|2
1648016380000|2022-03-23 06:19:40|984.44|973.64|984.44|973.64|984.44|973.64|984.43|973.63|5
1648016390000|2022-03-23 06:19:50|984.43|973.63|984.43|973.63|984.44|973.64|984.43|973.63|5
1648016400000|2022-03-23 06:20:00|984.44|973.64|984.44|973.64|984.44|973.64|984.43|973.63|3
1648016410000|2022-03-23 06:20:10|984.23|973.43|984.61|973.81|984.61|973.81|984.23|973.43|3
1648016500000|2022-03-23 06:21:40|985.02|974.22|984.7|973.9|985.02|974.22|984.7|973.9|2
1648016600000|2022-03-23 06:23:20|985.02|974.22|985.02|974.22|985.02|974.22|985.02|974.22|1
1648016750000|2022-03-23 06:25:50|984.77|973.97|984.71|973.91|984.9|974.1|984.62|973.82|4
1648016870000|2022-03-23 06:27:50|985.37|974.57|985.37|974.57|985.37|974.57|985.37|974.57|1
1648016900000|2022-03-23 06:28:20|985.61|974.81|985.55|974.75|985.61|974.81|985.55|974.75|2
1648016930000|2022-03-23 06:28:50|986.02|975.22|986.02|975.22|986.02|975.22|986.02|975.22|1
1648016940000|2022-03-23 06:29:00|985.88|975.08|985.88|975.08|985.88|975.08|985.88|975.08|1
1648016970000|2022-03-23 06:29:30|985.6|974.8|985.44|974.64|985.6|974.8|985.44|974.64|2
1648017010000|2022-03-23 06:30:10|984.6|973.8|984.6|973.8|984.6|973.8|984.6|973.8|1
1648017070000|2022-03-23 06:31:10|984.5|973.7|984.67|973.87|984.67|973.87|984.5|973.7|3
1648017120000|2022-03-23 06:32:00|984.53|973.73|984.54|973.74|984.55|973.75|984.53|973.73|6
1648017130000|2022-03-23 06:32:10|984.55|973.75|984.54|973.74|984.55|973.75|984.54|973.74|16
1648017140000|2022-03-23 06:32:20|984.55|973.75|984.54|973.74|984.55|973.75|984.53|973.73|18
1648017150000|2022-03-23 06:32:30|984.55|973.75|984.54|973.74|984.55|973.75|984.54|973.74|18
1648017160000|2022-03-23 06:32:40|984.55|973.75|984.54|973.74|984.55|973.75|984.53|973.73|16
1648017170000|2022-03-23 06:32:50|984.55|973.75|985.2|974.4|985.2|974.4|984.53|973.73|14
1648017180000|2022-03-23 06:33:00|985.42|974.62|986.9|976.1|986.9|976.1|985.42|974.62|6
1648017240000|2022-03-23 06:34:00|987.08|976.28|987.08|976.28|987.08|976.28|987.08|976.28|1
1648017250000|2022-03-23 06:34:10|987.07|976.27|987.07|976.27|987.07|976.27|987.07|976.27|1
1648017260000|2022-03-23 06:34:20|987.08|976.28|987.08|976.28|987.08|976.28|987.08|976.28|1
1648017270000|2022-03-23 06:34:30|987.07|976.27|987.07|976.27|987.07|976.27|987.07|976.27|1
1648017280000|2022-03-23 06:34:40|987.43|976.63|987.94|977.14|987.94|977.14|987.43|976.63|4
1648017300000|2022-03-23 06:35:00|987.8|977|986.9|976.1|987.8|977|986.9|976.1|2
1648017320000|2022-03-23 06:35:20|986.4|975.6|985.72|974.92|986.4|975.6|985.72|974.92|2
1648017440000|2022-03-23 06:37:20|985.73|974.93|985.72|974.92|985.73|974.93|985.72|974.92|2
1648017570000|2022-03-23 06:39:30|986.05|975.25|986.05|975.25|986.05|975.25|986.05|975.25|1
1648017590000|2022-03-23 06:39:50|985.72|974.92|985.72|974.92|985.72|974.92|985.72|974.92|1
1648017690000|2022-03-23 06:41:30|985.54|974.74|985.55|974.75|985.55|974.75|985.54|974.74|2
1648017700000|2022-03-23 06:41:40|985.88|975.08|986.24|975.44|986.24|975.44|985.88|975.08|2
1648017730000|2022-03-23 06:42:10|986.34|975.54|986.34|975.54|986.35|975.55|986.34|975.54|5
1648017740000|2022-03-23 06:42:20|986.35|975.55|986.35|975.55|986.35|975.55|986.35|975.55|1
1648017760000|2022-03-23 06:42:40|986.34|975.54|986.35|975.55|986.35|975.55|986.34|975.54|2
1648017790000|2022-03-23 06:43:10|986.41|975.61|986.9|976.1|986.9|976.1|986.41|975.61|2
1648017820000|2022-03-23 06:43:40|987.04|976.24|987.04|976.24|987.04|976.24|987.04|976.24|1
1648017850000|2022-03-23 06:44:10|986.9|976.1|986.9|976.1|986.9|976.1|986.74|975.94|3
1648017890000|2022-03-23 06:44:50|987.01|976.21|987.41|976.61|987.41|976.61|987.01|976.21|3
1648017900000|2022-03-23 06:45:00|986.9|976.1|986.9|976.1|986.9|976.1|986.9|976.1|1
1648017920000|2022-03-23 06:45:20|985.9|975.1|985.6|974.8|985.9|975.1|985.4|974.6|4
1648017950000|2022-03-23 06:45:50|985.4|974.6|985.4|974.6|985.4|974.6|985.4|974.6|1
1648018020000|2022-03-23 06:47:00|984.99|974.19|985|974.2|985|974.2|984.99|974.19|2
1648018030000|2022-03-23 06:47:10|985.01|974.21|985|974.2|985.01|974.21|985|974.2|4
1648018040000|2022-03-23 06:47:20|985.03|974.23|985.03|974.23|985.04|974.24|985.03|974.23|3
1648018050000|2022-03-23 06:47:30|985.04|974.24|985.02|974.22|985.04|974.24|985.01|974.21|14
1648018060000|2022-03-23 06:47:40|985.01|974.21|985.02|974.22|985.02|974.22|985.01|974.21|2
1648018070000|2022-03-23 06:47:50|985.01|974.21|985.12|974.32|985.12|974.32|985.01|974.21|3
1648018080000|2022-03-23 06:48:00|984.9|974.1|984.9|974.1|984.9|974.1|984.9|974.1|1
1648018160000|2022-03-23 06:49:20|984.38|973.58|984.37|973.57|984.38|973.58|984.37|973.57|4
1648018170000|2022-03-23 06:49:30|984.19|973.39|984.19|973.39|984.19|973.39|984.19|973.39|1
1648018180000|2022-03-23 06:49:40|984.2|973.4|984.19|973.39|984.2|973.4|984.18|973.38|8
1648018190000|2022-03-23 06:49:50|984.18|973.38|984.19|973.39|984.2|973.4|984.18|973.38|6
1648018200000|2022-03-23 06:50:00|984.18|973.38|983.49|972.69|984.19|973.39|983.49|972.69|5
1648018220000|2022-03-23 06:50:20|983.4|972.6|983.4|972.6|983.4|972.6|983.4|972.6|1
1648018320000|2022-03-23 06:52:00|982.9|972.1|982.9|972.1|982.9|972.1|982.9|972.1|1
1648018370000|2022-03-23 06:52:50|982.72|971.92|982.72|971.92|982.72|971.92|982.72|971.92|1
1648018420000|2022-03-23 06:53:40|982.22|971.42|982.25|971.45|982.25|971.45|982.22|971.42|2
1648018490000|2022-03-23 06:54:50|982.98|972.18|983.13|972.33|983.13|972.33|982.91|972.11|4
1648018500000|2022-03-23 06:55:00|983.14|972.34|983.13|972.33|983.14|972.34|983.13|972.33|2
1648018510000|2022-03-23 06:55:10|983.14|972.34|983.13|972.33|983.14|972.34|983.13|972.33|2
1648018620000|2022-03-23 06:57:00|983.14|972.34|983.14|972.34|983.14|972.34|983.14|972.34|1
1648018630000|2022-03-23 06:57:10|983.15|972.35|983.15|972.35|983.15|972.35|983.15|972.35|1
1648018670000|2022-03-23 06:57:50|983.2|972.4|983.01|972.21|983.2|972.4|983.01|972.21|2
1648018680000|2022-03-23 06:58:00|983.21|972.41|983.6|972.8|983.6|972.8|983.21|972.41|2
1648018690000|2022-03-23 06:58:10|984.49|973.69|984.21|973.41|984.49|973.69|984.21|973.41|2
1648018700000|2022-03-23 06:58:20|984.37|973.57|984.37|973.57|984.37|973.57|984.37|973.57|1
1648018740000|2022-03-23 06:59:00|984.49|973.69|984.49|973.69|984.49|973.69|984.49|973.69|1
1648018770000|2022-03-23 06:59:30|984.58|973.78|984.58|973.78|984.58|973.78|984.58|973.78|1
1648018790000|2022-03-23 06:59:50|984.62|973.82|984.62|973.82|984.62|973.82|984.62|973.82|1
1648018800000|2022-03-23 07:00:00|984.9|974.1|985.35|974.55|985.35|974.55|984.9|974.1|3
1648018850000|2022-03-23 07:00:50|985.44|974.64|985.34|974.54|985.44|974.64|985.34|974.54|2
1648018860000|2022-03-23 07:01:00|984.9|974.1|984.9|974.1|984.9|974.1|984.9|974.1|1
1648018910000|2022-03-23 07:01:50|983.4|972.6|983.4|972.6|983.4|972.6|983.4|972.6|1
1648018980000|2022-03-23 07:03:00|983.18|972.38|982.64|971.84|983.18|972.38|982.64|971.84|3
1648018990000|2022-03-23 07:03:10|982.65|971.85|983.19|972.39|983.19|972.39|982.65|971.85|3
1648019050000|2022-03-23 07:04:10|982.93|972.13|982.64|971.84|982.93|972.13|982.64|971.84|2
1648019100000|2022-03-23 07:05:00|982.58|971.78|982.58|971.78|982.59|971.79|982.58|971.78|7
1648019110000|2022-03-23 07:05:10|982.59|971.79|982.58|971.78|982.59|971.79|982.58|971.78|16
1648019120000|2022-03-23 07:05:20|982.59|971.79|982.59|971.79|982.59|971.79|982.58|971.78|9
1648019170000|2022-03-23 07:06:10|982.86|972.06|983.18|972.38|983.18|972.38|982.86|972.06|2
1648019270000|2022-03-23 07:07:50|982.9|972.1|983.18|972.38|983.18|972.38|982.9|972.1|2
1648019280000|2022-03-23 07:08:00|982.9|972.1|983.18|972.38|983.18|972.38|982.9|972.1|2
1648019290000|2022-03-23 07:08:10|982.9|972.1|982.9|972.1|982.9|972.1|982.9|972.1|1
1648019400000|2022-03-23 07:10:00|981.9|971.1|981.9|971.1|981.9|971.1|981.9|971.1|1
1648019430000|2022-03-23 07:10:30|981.24|970.44|981.24|970.44|981.24|970.44|981.24|970.44|1
1648019470000|2022-03-23 07:11:10|980.4|969.6|980.4|969.6|980.4|969.6|980.4|969.6|1
1648019550000|2022-03-23 07:12:30|979.9|969.1|979.9|969.1|979.9|969.1|979.9|969.1|1
1648019570000|2022-03-23 07:12:50|980.2|969.4|980.2|969.4|980.2|969.4|980.2|969.4|1
1648019580000|2022-03-23 07:13:00|980.55|969.75|980.59|969.79|980.59|969.79|980.55|969.75|2
1648019720000|2022-03-23 07:15:20|980.25|969.45|980.25|969.45|980.25|969.45|980.25|969.45|1
1648019800000|2022-03-23 07:16:40|979.9|969.1|979.77|968.97|979.9|969.1|979.77|968.97|2
1648019960000|2022-03-23 07:19:20|979.76|968.96|979.77|968.97|979.77|968.97|979.76|968.96|2
1648020040000|2022-03-23 07:20:40|979.9|969.1|980.1|969.3|980.1|969.3|979.9|969.1|2
1648020060000|2022-03-23 07:21:00|980.34|969.54|980.34|969.54|980.35|969.55|980.34|969.54|3
1648020090000|2022-03-23 07:21:30|980.54|969.74|980.54|969.74|980.54|969.74|980.54|969.74|1
1648020110000|2022-03-23 07:21:50|980.55|969.75|980.65|969.85|980.65|969.85|980.55|969.75|2
1648020130000|2022-03-23 07:22:10|980.64|969.84|980.64|969.84|980.64|969.84|980.64|969.84|1
1648020220000|2022-03-23 07:23:40|980.51|969.71|980.77|969.97|980.77|969.97|980.51|969.71|2
1648020240000|2022-03-23 07:24:00|980.9|970.1|980.9|970.1|980.9|970.1|980.9|970.1|1
1648020360000|2022-03-23 07:26:00|981.27|970.47|981.27|970.47|981.27|970.47|981.27|970.47|1
1648020410000|2022-03-23 07:26:50|981.24|970.44|981.24|970.44|981.24|970.44|981.24|970.44|1
1648020480000|2022-03-23 07:28:00|980.9|970.1|980.9|970.1|980.9|970.1|980.9|970.1|1
1648020500000|2022-03-23 07:28:20|980.59|969.79|980.59|969.79|980.59|969.79|980.59|969.79|1
1648020510000|2022-03-23 07:28:30|980.93|970.13|981.24|970.44|981.24|970.44|980.93|970.13|2
1648020610000|2022-03-23 07:30:10|980.9|970.1|980.9|970.1|980.9|970.1|980.9|970.1|1
1648020680000|2022-03-23 07:31:20|980.59|969.79|980.6|969.8|980.6|969.8|980.59|969.79|4
1648020690000|2022-03-23 07:31:30|980.59|969.79|980.6|969.8|980.6|969.8|980.59|969.79|2
1648020810000|2022-03-23 07:33:30|980.9|970.1|980.9|970.1|980.9|970.1|980.9|970.1|1
1648021000000|2022-03-23 07:36:40|980.4|969.6|980.4|969.6|980.4|969.6|980.4|969.6|1
1648021100000|2022-03-23 07:38:20|979.49|968.69|979.49|968.69|979.49|968.69|979.49|968.69|1
1648021110000|2022-03-23 07:38:30|979.39|968.59|979.38|968.58|979.49|968.69|979.38|968.58|3
1648021120000|2022-03-23 07:38:40|979.58|968.78|979.91|969.11|979.91|969.11|979.58|968.78|2
1648021130000|2022-03-23 07:38:50|980.19|969.39|979.87|969.07|980.19|969.39|979.87|969.07|2
1648021140000|2022-03-23 07:39:00|980.22|969.42|980.22|969.42|980.22|969.42|980.22|969.42|1
1648021150000|2022-03-23 07:39:10|980.23|969.43|981.1|970.3|981.1|970.3|980.23|969.43|5
1648021160000|2022-03-23 07:39:20|981.29|970.49|981.42|970.62|981.42|970.62|981.29|970.49|3
1648021200000|2022-03-23 07:40:00|981.6|970.8|981.6|970.8|981.6|970.8|981.6|970.8|1
1648021220000|2022-03-23 07:40:20|981.9|971.1|981.9|971.1|981.9|971.1|981.9|971.1|1
1648021240000|2022-03-23 07:40:40|982.2|971.4|982.7|971.9|982.7|971.9|982.2|971.4|2
1648021310000|2022-03-23 07:41:50|982.9|972.1|982.9|972.1|982.9|972.1|982.9|972.1|1
1648021510000|2022-03-23 07:45:10|982.64|971.84|982.14|971.34|982.64|971.84|982.14|971.34|2
1648021600000|2022-03-23 07:46:40|982.18|971.38|982.18|971.38|982.18|971.38|982.18|971.38|1
1648021650000|2022-03-23 07:47:30|982.28|971.48|982.28|971.48|982.28|971.48|982.28|971.48|1
1648021690000|2022-03-23 07:48:10|982.47|971.67|982.47|971.67|982.47|971.67|982.47|971.67|1
1648021740000|2022-03-23 07:49:00|982.04|971.24|982.04|971.24|982.04|971.24|982.04|971.24|1
1648021770000|2022-03-23 07:49:30|981.7|970.9|981.7|970.9|981.7|970.9|981.7|970.9|1
1648021820000|2022-03-23 07:50:20|981.6|970.8|981.6|970.8|981.61|970.81|981.6|970.8|3
1648021840000|2022-03-23 07:50:40|981.61|970.81|981.68|970.88|981.68|970.88|981.6|970.8|3
1648021850000|2022-03-23 07:50:50|981.69|970.89|981.69|970.89|981.69|970.89|981.68|970.88|5
1648021860000|2022-03-23 07:51:00|981.68|970.88|981.68|970.88|981.69|970.89|981.68|970.88|3
1648021920000|2022-03-23 07:52:00|980.9|970.1|980.9|970.1|980.9|970.1|980.9|970.1|1
1648021960000|2022-03-23 07:52:40|980.51|969.71|980.51|969.71|980.51|969.71|980.51|969.71|1
1648022190000|2022-03-23 07:56:30|980.82|970.02|980.82|970.02|980.82|970.02|980.82|970.02|1
1648022300000|2022-03-23 07:58:20|979.9|969.1|979.9|969.1|979.9|969.1|979.9|969.1|1
1648022360000|2022-03-23 07:59:20|979.7|968.9|979.7|968.9|979.7|968.9|979.7|968.9|1
1648022370000|2022-03-23 07:59:30|979.9|969.1|980.1|969.3|980.1|969.3|979.9|969.1|2
1648022380000|2022-03-23 07:59:40|980.4|969.6|980.4|969.6|980.4|969.6|980.4|969.6|1
1648022430000|2022-03-23 08:00:30|980.6|969.8|981.1|970.3|981.1|970.3|980.6|969.8|2
1648022470000|2022-03-23 08:01:10|981.36|970.56|981.36|970.56|981.36|970.56|981.36|970.56|1
1648022530000|2022-03-23 08:02:10|980.18|969.38|979.49|968.69|980.18|969.38|979.49|968.69|2
1648022550000|2022-03-23 08:02:30|979.4|968.6|979.4|968.6|979.4|968.6|979.4|968.6|1
1648022560000|2022-03-23 08:02:40|978.9|968.1|978.74|967.94|978.9|968.1|978.74|967.94|2
1648022640000|2022-03-23 08:04:00|978.24|967.44|977.4|966.6|978.24|967.44|977.4|966.6|2
1648022670000|2022-03-23 08:04:30|977.5|966.7|977.6|966.8|977.6|966.8|977.5|966.7|2
1648022680000|2022-03-23 08:04:40|977.78|966.98|978.4|967.6|978.4|967.6|977.78|966.98|3
1648022700000|2022-03-23 08:05:00|978.14|967.34|978.14|967.34|978.14|967.34|978.14|967.34|1
1648022800000|2022-03-23 08:06:40|977.28|966.48|976.51|965.71|977.28|966.48|976.51|965.71|3
1648022880000|2022-03-23 08:08:00|975.9|965.1|975.9|965.1|975.9|965.1|975.79|964.99|4
1648022910000|2022-03-23 08:08:30|975.81|965.01|975.81|965.01|975.81|965.01|975.81|965.01|1
1648022920000|2022-03-23 08:08:40|975.8|965|975.8|965|975.81|965.01|975.8|965|3
1648022940000|2022-03-23 08:09:00|975.81|965.01|975.8|965|975.81|965.01|975.8|965|2
1648022950000|2022-03-23 08:09:10|975.81|965.01|975.8|965|975.81|965.01|975.8|965|2
1648022960000|2022-03-23 08:09:20|975.81|965.01|975.81|965.01|975.81|965.01|975.81|965.01|1
1648022970000|2022-03-23 08:09:30|975.8|965|975.8|965|975.8|965|975.8|965|1
1648022980000|2022-03-23 08:09:40|975.9|965.1|975.8|965|975.9|965.1|975.8|965|2
1648023050000|2022-03-23 08:10:50|975.9|965.1|975.9|965.1|975.9|965.1|975.9|965.1|1
1648023080000|2022-03-23 08:11:20|976.12|965.32|976.32|965.52|976.32|965.52|976.12|965.32|2
1648023100000|2022-03-23 08:11:40|976.33|965.53|976.45|965.65|976.45|965.65|976.32|965.52|9
1648023110000|2022-03-23 08:11:50|976.73|965.93|976.73|965.93|976.73|965.93|976.73|965.93|1
1648023220000|2022-03-23 08:13:40|976.9|966.1|976.9|966.1|976.9|966.1|976.9|966.1|1
1648023330000|2022-03-23 08:15:30|977.09|966.29|977.74|966.94|977.74|966.94|977.09|966.29|3
1648023360000|2022-03-23 08:16:00|978.01|967.21|978.01|967.21|978.01|967.21|978.01|967.21|1
1648023430000|2022-03-23 08:17:10|978.02|967.22|978.02|967.22|978.02|967.22|978.02|967.22|1
1648023460000|2022-03-23 08:17:40|977.25|966.45|977.25|966.45|977.25|966.45|977.25|966.45|1
1648023560000|2022-03-23 08:19:20|976.4|965.6|976.4|965.6|976.4|965.6|976.4|965.6|1
1648023610000|2022-03-23 08:20:10|975.9|965.1|975.9|965.1|975.9|965.1|975.9|965.1|1
1648023650000|2022-03-23 08:20:50|976.09|965.29|976.09|965.29|976.09|965.29|976.09|965.29|1
1648023680000|2022-03-23 08:21:20|976.4|965.6|976.4|965.6|976.4|965.6|976.4|965.6|1
1648023750000|2022-03-23 08:22:30|976.59|965.79|976.74|965.94|976.74|965.94|976.59|965.79|2
1648023820000|2022-03-23 08:23:40|977.4|966.6|977.61|966.81|977.61|966.81|977.4|966.6|2
1648023830000|2022-03-23 08:23:50|979.61|968.81|979.4|968.6|979.61|968.81|979.11|968.31|5
1648023840000|2022-03-23 08:24:00|979.75|968.95|980.29|969.49|980.29|969.49|979.75|968.95|3
1648023850000|2022-03-23 08:24:10|980.4|969.6|981.4|970.6|981.4|970.6|980.31|969.51|7
1648023930000|2022-03-23 08:25:30|982.3|971.5|982.3|971.5|982.3|971.5|982.3|971.5|1
1648023940000|2022-03-23 08:25:40|982.8|972|982.8|972|982.8|972|982.8|972|1
1648023950000|2022-03-23 08:25:50|983.14|972.34|983.14|972.34|983.14|972.34|983.14|972.34|1
1648023960000|2022-03-23 08:26:00|983.3|972.5|983.54|972.74|983.54|972.74|983.3|972.5|3
1648023970000|2022-03-23 08:26:10|983.77|972.97|984.14|973.34|984.14|973.34|983.77|972.97|2
1648023980000|2022-03-23 08:26:20|984.06|973.26|984.06|973.26|984.14|973.34|984.06|973.26|3
1648023990000|2022-03-23 08:26:30|984.14|973.34|984.14|973.34|984.14|973.34|984.14|973.34|1
1648024000000|2022-03-23 08:26:40|984.23|973.43|985.25|974.45|985.25|974.45|984.23|973.43|7
1648024020000|2022-03-23 08:27:00|985.4|974.6|986.9|976.1|986.9|976.1|985.4|974.6|5
1648024100000|2022-03-23 08:28:20|986.8|976|986.8|976|986.8|976|986.79|975.99|3
1648024130000|2022-03-23 08:28:50|985.9|975.1|985.9|975.1|985.9|975.1|985.9|975.1|1
1648024200000|2022-03-23 08:30:00|985.4|974.6|985.4|974.6|985.4|974.6|985.4|974.6|1
1648024210000|2022-03-23 08:30:10|985.63|974.83|985.63|974.83|985.63|974.83|985.63|974.83|1
1648024230000|2022-03-23 08:30:30|986.13|975.33|986.13|975.33|986.13|975.33|986.13|975.33|1
1648024250000|2022-03-23 08:30:50|985.84|975.04|985.52|974.72|985.84|975.04|985.52|974.72|3
1648024320000|2022-03-23 08:32:00|985.02|974.22|984.79|973.99|985.02|974.22|984.79|973.99|2
1648024330000|2022-03-23 08:32:10|984.78|973.98|984.79|973.99|984.79|973.99|984.78|973.98|2
1648024460000|2022-03-23 08:34:20|983.9|973.1|983.9|973.1|983.9|973.1|983.9|973.1|1
1648024530000|2022-03-23 08:35:30|984.18|973.38|984.68|973.88|984.68|973.88|984.18|973.38|2
1648024640000|2022-03-23 08:37:20|984.59|973.79|984.09|973.29|984.59|973.79|984.09|973.29|2
1648024650000|2022-03-23 08:37:30|984.13|973.33|984.13|973.33|984.13|973.33|984.13|973.33|1
1648024660000|2022-03-23 08:37:40|984.4|973.6|984.1|973.3|984.4|973.6|984.1|973.3|2
1648024690000|2022-03-23 08:38:10|984.38|973.58|984.38|973.58|984.38|973.58|984.38|973.58|1
1648024730000|2022-03-23 08:38:50|984.68|973.88|984.68|973.88|984.68|973.88|984.68|973.88|1
1648024920000|2022-03-23 08:42:00|984.4|973.6|984.4|973.6|984.4|973.6|984.4|973.6|1
1648024930000|2022-03-23 08:42:10|983.9|973.1|983.9|973.1|983.9|973.1|983.9|973.1|1
1648024960000|2022-03-23 08:42:40|984.06|973.26|984.33|973.53|984.33|973.53|984.06|973.26|2
1648024970000|2022-03-23 08:42:50|984.34|973.54|984.43|973.63|984.43|973.63|984.34|973.54|3
1648024980000|2022-03-23 08:43:00|985.17|974.37|985.11|974.31|985.17|974.37|984.98|974.18|3
1648025000000|2022-03-23 08:43:20|985.4|974.6|985.29|974.49|985.4|974.6|985.29|974.49|2
1648025010000|2022-03-23 08:43:30|985.47|974.67|985.47|974.67|985.48|974.68|985.47|974.67|5
1648025020000|2022-03-23 08:43:40|985.48|974.68|985.72|974.92|985.72|974.92|985.46|974.66|10
1648025050000|2022-03-23 08:44:10|985.95|975.15|985.95|975.15|985.95|975.15|985.95|975.15|1
1648025070000|2022-03-23 08:44:30|986.9|976.1|987.72|976.92|987.72|976.92|986.9|976.1|3
1648025080000|2022-03-23 08:44:40|988.01|977.21|988.19|977.39|988.19|977.39|988.01|977.21|2
1648025100000|2022-03-23 08:45:00|988.01|977.21|986.9|976.1|988.01|977.21|986.9|976.1|2
1648025220000|2022-03-23 08:47:00|985.83|975.03|985.83|975.03|985.83|975.03|985.83|975.03|1
1648025310000|2022-03-23 08:48:30|985.5|974.7|986.09|975.29|986.09|975.29|985.5|974.7|9
1648025460000|2022-03-23 08:51:00|985.42|974.62|985.42|974.62|985.42|974.62|985.42|974.62|1
1648025530000|2022-03-23 08:52:10|985.71|974.91|985.71|974.91|985.71|974.91|985.71|974.91|1
1648025540000|2022-03-23 08:52:20|986.05|975.25|986.05|975.25|986.05|975.25|986.05|975.25|1
1648025600000|2022-03-23 08:53:20|986.8|976|987.44|976.64|987.44|976.64|986.8|976|2
1648025640000|2022-03-23 08:54:00|987.65|976.85|987.65|976.85|987.65|976.85|987.65|976.85|1
1648025670000|2022-03-23 08:54:30|987.44|976.64|987.2|976.4|987.44|976.64|987.2|976.4|2
1648025680000|2022-03-23 08:54:40|986.69|975.89|986.69|975.89|986.69|975.89|986.69|975.89|1
1648025690000|2022-03-23 08:54:50|986.7|975.9|987.23|976.43|987.23|976.43|986.7|975.9|3
1648025720000|2022-03-23 08:55:20|987.02|976.22|987.02|976.22|987.02|976.22|987.02|976.22|1
1648026060000|2022-03-23 09:01:00|986.94|976.14|986.61|975.81|986.94|976.14|986.61|975.81|2
1648026090000|2022-03-23 09:01:30|986.75|975.95|986.75|975.95|986.75|975.95|986.75|975.95|1
1648026140000|2022-03-23 09:02:20|986.91|976.11|986.91|976.11|986.91|976.11|986.91|976.11|1
1648026330000|2022-03-23 09:05:30|985.9|975.1|985.9|975.1|985.9|975.1|985.9|975.1|1
1648026410000|2022-03-23 09:06:50|985.58|974.78|985.58|974.78|985.58|974.78|985.58|974.78|1
1648026420000|2022-03-23 09:07:00|985.67|974.87|985.67|974.87|985.67|974.87|985.67|974.87|1
1648026430000|2022-03-23 09:07:10|985.99|975.19|986.5|975.7|986.5|975.7|985.99|975.19|3
1648026450000|2022-03-23 09:07:30|986.51|975.71|986.35|975.55|986.51|975.71|986.35|975.55|2
1648026520000|2022-03-23 09:08:40|986.36|975.56|986.36|975.56|986.37|975.57|986.36|975.56|3
1648026530000|2022-03-23 09:08:50|986.35|975.55|986.36|975.56|986.36|975.56|986.35|975.55|4
1648026760000|2022-03-23 09:12:40|986.79|975.99|987.33|976.53|987.33|976.53|986.79|975.99|2
1648026860000|2022-03-23 09:14:20|986.55|975.75|985.4|974.6|986.55|975.75|985.4|974.6|2
1648026990000|2022-03-23 09:16:30|985.73|974.93|986.23|975.43|986.23|975.43|985.73|974.93|2
1648027030000|2022-03-23 09:17:10|985.73|974.93|985.73|974.93|985.73|974.93|985.73|974.93|1
1648027060000|2022-03-23 09:17:40|985.4|974.6|985.4|974.6|985.4|974.6|985.4|974.6|1
1648027070000|2022-03-23 09:17:50|985.53|974.73|985.53|974.73|985.53|974.73|985.53|974.73|1
1648027100000|2022-03-23 09:18:20|984.9|974.1|984.9|974.1|984.9|974.1|984.9|974.1|1
1648027280000|2022-03-23 09:21:20|984.63|973.83|984.63|973.83|984.63|973.83|984.63|973.83|1
1648027550000|2022-03-23 09:25:50|984.66|973.86|984.66|973.86|984.66|973.86|984.66|973.86|1
1648027560000|2022-03-23 09:26:00|984.67|973.87|984.67|973.87|984.67|973.87|984.67|973.87|1
1648027730000|2022-03-23 09:28:50|984.9|974.1|984.9|974.1|984.9|974.1|984.9|974.1|1
1648027780000|2022-03-23 09:29:40|985.26|974.46|985.26|974.46|985.26|974.46|985.26|974.46|1
1648027840000|2022-03-23 09:30:40|985.06|974.26|985.06|974.26|985.06|974.26|985.06|974.26|1
1648027850000|2022-03-23 09:30:50|985.4|974.6|985.4|974.6|985.4|974.6|985.4|974.6|1
1648027930000|2022-03-23 09:32:10|986.07|975.27|986.23|975.43|986.23|975.43|986.07|975.27|2
1648027970000|2022-03-23 09:32:50|986.08|975.28|985.75|974.95|986.08|975.28|985.75|974.95|2
1648028070000|2022-03-23 09:34:30|985.4|974.6|985.4|974.6|985.4|974.6|985.4|974.6|1
1648028080000|2022-03-23 09:34:40|984.8|974|984.8|974|984.8|974|984.8|974|1
1648028130000|2022-03-23 09:35:30|984.17|973.37|984.11|973.31|984.17|973.37|984.11|973.31|2
1648028250000|2022-03-23 09:37:30|982.9|972.1|983.12|972.32|983.45|972.65|982.9|972.1|6
1648028270000|2022-03-23 09:37:50|982.82|972.02|982.81|972.01|982.82|972.02|982.81|972.01|2
1648028280000|2022-03-23 09:38:00|982.74|971.94|982.74|971.94|982.74|971.94|982.74|971.94|1
1648028300000|2022-03-23 09:38:20|982.75|971.95|982.75|971.95|982.75|971.95|982.75|971.95|1
1648028330000|2022-03-23 09:38:50|982.92|972.12|983.08|972.28|983.08|972.28|982.92|972.12|2
1648028420000|2022-03-23 09:40:20|982.74|971.94|982.74|971.94|982.74|971.94|982.74|971.94|1
1648028450000|2022-03-23 09:40:50|981.9|971.1|981.9|971.1|981.9|971.1|981.9|971.1|1
1648028560000|2022-03-23 09:42:40|981.8|971|981.3|970.5|981.8|971|981.3|970.5|2
1648028570000|2022-03-23 09:42:50|981.04|970.24|981.04|970.24|981.04|970.24|981.04|970.24|1
1648028620000|2022-03-23 09:43:40|980.88|970.08|980.74|969.94|980.88|970.08|980.74|969.94|2
1648028630000|2022-03-23 09:43:50|980.65|969.85|980.65|969.85|980.65|969.85|980.65|969.85|1
1648028660000|2022-03-23 09:44:20|980.74|969.94|980.74|969.94|980.74|969.94|980.74|969.94|1
1648028750000|2022-03-23 09:45:50|980.9|970.1|980.9|970.1|980.9|970.1|980.9|970.1|1
1648028780000|2022-03-23 09:46:20|981.12|970.32|981.12|970.32|981.12|970.32|981.12|970.32|1
1648028790000|2022-03-23 09:46:30|980.97|970.17|980.97|970.17|980.97|970.17|980.97|970.17|1
1648028800000|2022-03-23 09:46:40|980.66|969.86|980.75|969.95|980.75|969.95|980.66|969.86|2
1648028910000|2022-03-23 09:48:30|980.83|970.03|980.98|970.18|980.98|970.18|980.83|970.03|2
1648028930000|2022-03-23 09:48:50|981.14|970.34|981.14|970.34|981.14|970.34|981.14|970.34|1
1648028940000|2022-03-23 09:49:00|981.4|970.6|981.4|970.6|981.4|970.6|981.4|970.6|1
1648028970000|2022-03-23 09:49:30|981.56|970.76|981.56|970.76|981.56|970.76|981.56|970.76|1
1648028980000|2022-03-23 09:49:40|982.14|971.34|982.14|971.34|982.14|971.34|982.14|971.34|1
1648029020000|2022-03-23 09:50:20|982.25|971.45|982.25|971.45|982.25|971.45|982.25|971.45|1
1648029090000|2022-03-23 09:51:30|982.56|971.76|984.56|973.76|984.56|973.76|982.56|971.76|2
1648029150000|2022-03-23 09:52:30|984.81|974.01|984.76|973.96|984.81|974.01|984.76|973.96|2
1648029160000|2022-03-23 09:52:40|984.75|973.95|984.76|973.96|984.76|973.96|984.75|973.95|4
1648029330000|2022-03-23 09:55:30|984.4|973.6|984.37|973.57|984.4|973.6|984.37|973.57|2
1648029350000|2022-03-23 09:55:50|984.38|973.58|984.38|973.58|984.38|973.58|984.38|973.58|1
1648029360000|2022-03-23 09:56:00|984.37|973.57|984.38|973.58|984.38|973.58|984.37|973.57|2
1648029380000|2022-03-23 09:56:20|984.47|973.67|984.9|974.1|984.9|974.1|984.47|973.67|5
1648029460000|2022-03-23 09:57:40|985.12|974.32|985.13|974.33|985.13|974.33|985.12|974.32|2
1648029510000|2022-03-23 09:58:30|985.23|974.43|985.24|974.44|985.24|974.44|985.23|974.43|2
1648029540000|2022-03-23 09:59:00|985.37|974.57|985.37|974.57|985.37|974.57|985.37|974.57|1
1648029650000|2022-03-23 10:00:50|985.51|974.71|985.33|974.53|985.51|974.71|985.33|974.53|2
1648029670000|2022-03-23 10:01:10|985.41|974.61|985.41|974.61|985.41|974.61|985.41|974.61|1
1648029680000|2022-03-23 10:01:20|985.6|974.8|986.07|975.27|986.07|975.27|985.6|974.8|3
1648029750000|2022-03-23 10:02:30|985.76|974.96|985.76|974.96|985.76|974.96|985.76|974.96|1
1648029760000|2022-03-23 10:02:40|984.9|974.1|984.9|974.1|984.9|974.1|984.9|974.1|1
1648029870000|2022-03-23 10:04:30|985.17|974.37|985.37|974.57|985.37|974.57|985.17|974.37|3
1648029910000|2022-03-23 10:05:10|985.84|975.04|986.4|975.6|986.4|975.6|985.84|975.04|3
1648030050000|2022-03-23 10:07:30|986.9|976.1|986.9|976.1|986.9|976.1|986.9|976.1|1
1648030140000|2022-03-23 10:09:00|987.25|976.45|987.56|976.76|987.56|976.76|987.25|976.45|2
1648030230000|2022-03-23 10:10:30|987.58|976.78|987.58|976.78|987.58|976.78|987.58|976.78|1
1648030270000|2022-03-23 10:11:10|987.44|976.64|987.44|976.64|987.44|976.64|987.44|976.64|1
1648030420000|2022-03-23 10:13:40|987.9|977.1|988.2|977.4|988.2|977.4|987.9|977.1|2
1648030440000|2022-03-23 10:14:00|988.4|977.6|988.55|977.75|988.55|977.75|988.4|977.6|2
1648030450000|2022-03-23 10:14:10|988.75|977.95|988.75|977.95|988.75|977.95|988.75|977.95|1
1648030490000|2022-03-23 10:14:50|988.9|978.1|988.9|978.1|988.9|978.1|988.9|978.1|1
1648030630000|2022-03-23 10:17:10|987.9|977.1|987.9|977.1|987.9|977.1|987.9|977.1|1
1648030730000|2022-03-23 10:18:50|987.96|977.16|988.3|977.5|988.3|977.5|987.6|976.8|3
1648030780000|2022-03-23 10:19:40|988.09|977.29|988.3|977.5|988.3|977.5|988.09|977.29|2
1648030840000|2022-03-23 10:20:40|988.45|977.65|988.45|977.65|988.45|977.65|988.45|977.65|1
1648030850000|2022-03-23 10:20:50|988.46|977.66|988.45|977.65|988.46|977.66|988.45|977.65|2
1648030900000|2022-03-23 10:21:40|988.9|978.1|988.9|978.1|988.9|978.1|988.9|978.1|1
1648030940000|2022-03-23 10:22:20|989.09|978.29|989.09|978.29|989.09|978.29|989.09|978.29|1
1648030950000|2022-03-23 10:22:30|989.28|978.48|989.28|978.48|989.28|978.48|989.28|978.48|1
1648030970000|2022-03-23 10:22:50|989.34|978.54|989.28|978.48|989.34|978.54|989.28|978.48|2
1648031010000|2022-03-23 10:23:30|989.09|978.29|988.59|977.79|989.09|978.29|988.59|977.79|2
1648031030000|2022-03-23 10:23:50|988.9|978.1|988.9|978.1|988.9|978.1|988.9|978.1|1
1648031040000|2022-03-23 10:24:00|989.09|978.29|989.25|978.45|989.25|978.45|989.09|978.29|2
1648031110000|2022-03-23 10:25:10|989.09|978.29|989.09|978.29|989.09|978.29|989.09|978.29|1
1648031140000|2022-03-23 10:25:40|989.4|978.6|989.4|978.6|989.4|978.6|989.4|978.6|1
1648031150000|2022-03-23 10:25:50|989.9|979.1|989.9|979.1|989.9|979.1|989.9|979.1|1
1648031210000|2022-03-23 10:26:50|989.59|978.79|989.59|978.79|989.59|978.79|989.59|978.79|1
1648031220000|2022-03-23 10:27:00|989.09|978.29|989.09|978.29|989.09|978.29|989.09|978.29|1
1648031310000|2022-03-23 10:28:30|989.4|978.6|989.9|979.1|989.9|979.1|989.4|978.6|2
1648031330000|2022-03-23 10:28:50|989.99|979.19|990.9|980.1|990.9|980.1|989.99|979.19|4
1648031350000|2022-03-23 10:29:10|991.24|980.44|991.28|980.48|991.28|980.48|991.24|980.44|2
1648031370000|2022-03-23 10:29:30|991.37|980.57|991.38|980.58|991.38|980.58|991.37|980.57|2
1648031380000|2022-03-23 10:29:40|991.28|980.48|991.28|980.48|991.28|980.48|991.28|980.48|1
1648031410000|2022-03-23 10:30:10|990.78|979.98|990.78|979.98|990.78|979.98|990.78|979.98|1
1648031440000|2022-03-23 10:30:40|989.78|978.98|989.78|978.98|989.78|978.98|989.78|978.98|1
1648031450000|2022-03-23 10:30:50|990.28|979.48|989.2|978.4|990.28|979.48|989.2|978.4|2
1648031470000|2022-03-23 10:31:10|988.96|978.16|989.4|978.6|989.4|978.6|988.96|978.16|2
1648031540000|2022-03-23 10:32:20|989.25|978.45|989.25|978.45|989.25|978.45|989.25|978.45|1
1648031560000|2022-03-23 10:32:40|989.4|978.6|989.61|978.81|989.61|978.81|989.4|978.6|2
1648031570000|2022-03-23 10:32:50|989.9|979.1|990.15|979.35|990.15|979.35|989.9|979.1|2
1648031840000|2022-03-23 10:37:20|989.93|979.13|989.93|979.13|989.93|979.13|989.93|979.13|1
1648031950000|2022-03-23 10:39:10|989.2|978.4|989.9|979.1|989.9|979.1|989.2|978.4|4
1648032000000|2022-03-23 10:40:00|989.61|978.81|989.61|978.81|989.61|978.81|989.61|978.81|1
1648032110000|2022-03-23 10:41:50|989.56|978.76|989.48|978.68|989.56|978.76|989.48|978.68|2
1648032130000|2022-03-23 10:42:10|989.46|978.66|989.46|978.66|989.46|978.66|989.46|978.66|1
1648032190000|2022-03-23 10:43:10|988.96|978.16|988.96|978.16|988.96|978.16|988.96|978.16|1
1648032300000|2022-03-23 10:45:00|988.04|977.24|987.9|977.1|988.04|977.24|987.9|977.1|2
1648032370000|2022-03-23 10:46:10|986.9|976.1|986.9|976.1|986.9|976.1|986.9|976.1|1
1648032700000|2022-03-23 10:51:40|987.9|977.1|987.9|977.1|987.9|977.1|987.9|977.1|1
1648032730000|2022-03-23 10:52:10|989.09|978.29|989.27|978.47|989.27|978.47|989.09|978.29|2
1648032780000|2022-03-23 10:53:00|989.45|978.65|989.45|978.65|989.45|978.65|989.45|978.65|1
1648032790000|2022-03-23 10:53:10|989.27|978.47|989.54|978.74|989.54|978.74|989.27|978.47|3
1648032810000|2022-03-23 10:53:30|989.79|978.99|989.78|978.98|989.79|978.99|989.78|978.98|2
1648032910000|2022-03-23 10:55:10|989.54|978.74|989.54|978.74|989.54|978.74|989.54|978.74|1
1648033170000|2022-03-23 10:59:30|989.49|978.69|989.54|978.74|989.54|978.74|989.49|978.69|2
1648033200000|2022-03-23 11:00:00|989.75|978.95|989.75|978.95|989.75|978.95|989.75|978.95|1
1648033210000|2022-03-23 11:00:10|990.33|979.53|990.33|979.53|990.33|979.53|990.33|979.53|1
1648033280000|2022-03-23 11:01:20|990.11|979.31|990.11|979.31|990.11|979.31|990.11|979.31|1
1648033440000|2022-03-23 11:04:00|990.15|979.35|990.15|979.35|990.15|979.35|990.15|979.35|1
1648033540000|2022-03-23 11:05:40|990.43|979.63|990.43|979.63|990.43|979.63|990.43|979.63|1
1648033550000|2022-03-23 11:05:50|990.44|979.64|990.44|979.64|990.44|979.64|990.44|979.64|1
1648033790000|2022-03-23 11:09:50|990.65|979.85|990.65|979.85|990.65|979.85|990.65|979.85|1
1648033800000|2022-03-23 11:10:00|990.58|979.78|990.58|979.78|990.58|979.78|990.58|979.78|1
1648033810000|2022-03-23 11:10:10|990.57|979.77|990.57|979.77|990.57|979.77|990.57|979.77|1
1648033860000|2022-03-23 11:11:00|990.4|979.6|990.4|979.6|990.4|979.6|990.4|979.6|1
1648033940000|2022-03-23 11:12:20|989.9|979.1|988.9|978.1|989.9|979.1|988.9|978.1|2
1648034030000|2022-03-23 11:13:50|989.4|978.6|989.68|978.88|989.68|978.88|989.4|978.6|2
1648034160000|2022-03-23 11:16:00|989.18|978.38|988.76|977.96|989.18|978.38|988.76|977.96|2
1648034290000|2022-03-23 11:18:10|987.9|977.1|987.53|976.73|987.9|977.1|987.53|976.73|2
1648034310000|2022-03-23 11:18:30|987.49|976.69|987.4|976.6|987.49|976.69|987.36|976.56|3
1648034320000|2022-03-23 11:18:40|987.55|976.75|988.21|977.41|988.21|977.41|987.55|976.75|4
1648034330000|2022-03-23 11:18:50|988.2|977.4|988.2|977.4|988.2|977.4|988.2|977.4|1
1648034350000|2022-03-23 11:19:10|987.9|977.1|987.9|977.1|987.9|977.1|987.9|977.1|1
1648034440000|2022-03-23 11:20:40|987.55|976.75|987.55|976.75|987.55|976.75|987.55|976.75|1
1648034460000|2022-03-23 11:21:00|986.9|976.1|986.9|976.1|986.9|976.1|986.9|976.1|1
1648034490000|2022-03-23 11:21:30|985.9|975.1|985.01|974.21|985.9|975.1|985.01|974.21|2
1648034500000|2022-03-23 11:21:40|984.51|973.71|984.51|973.71|984.52|973.72|984.51|973.71|3
1648034600000|2022-03-23 11:23:20|983.33|972.53|983.33|972.53|983.33|972.53|983.33|972.53|1
1648034680000|2022-03-23 11:24:40|983.17|972.37|982.9|972.1|983.17|972.37|982.9|972.1|2
1648034790000|2022-03-23 11:26:30|983.21|972.41|983.17|972.37|983.21|972.41|983.17|972.37|2
1648034800000|2022-03-23 11:26:40|983.21|972.41|983.4|972.6|983.67|972.87|983.21|972.41|4
1648034810000|2022-03-23 11:26:50|983.65|972.85|984.21|973.41|984.21|973.41|983.65|972.85|3
1648034850000|2022-03-23 11:27:30|984.4|973.6|984.4|973.6|984.4|973.6|984.4|973.6|1
1648034900000|2022-03-23 11:28:20|984.62|973.82|985.12|974.32|985.12|974.32|984.62|973.82|2
1648034930000|2022-03-23 11:28:50|984.62|973.82|984.62|973.82|984.62|973.82|984.62|973.82|1
1648035020000|2022-03-23 11:30:20|985.12|974.32|985.12|974.32|985.12|974.32|985.12|974.32|1
1648035030000|2022-03-23 11:30:30|985.4|974.6|985.4|974.6|985.4|974.6|985.4|974.6|1
1648035080000|2022-03-23 11:31:20|985.63|974.83|986.13|975.33|986.13|975.33|985.63|974.83|2
1648035180000|2022-03-23 11:33:00|985.9|975.1|985.9|975.1|985.9|975.1|985.9|975.1|1
1648035390000|2022-03-23 11:36:30|986.4|975.6|986.4|975.6|986.4|975.6|986.4|975.6|1
1648035400000|2022-03-23 11:36:40|986.9|976.1|986.9|976.1|986.9|976.1|986.9|976.1|1
1648035580000|2022-03-23 11:39:40|986.5|975.7|986.18|975.38|986.5|975.7|986.18|975.38|3
1648035650000|2022-03-23 11:40:50|985.82|975.02|985.82|975.02|985.82|975.02|985.82|975.02|1
1648035670000|2022-03-23 11:41:10|985.8|975|985.8|975|985.8|975|985.8|975|1
1648035760000|2022-03-23 11:42:40|985.5|974.7|985|974.2|985.5|974.7|985|974.2|2
1648035780000|2022-03-23 11:43:00|985.12|974.32|984.9|974.1|985.12|974.32|984.9|974.1|2
1648035860000|2022-03-23 11:44:20|984.4|973.6|983.9|973.1|984.4|973.6|983.9|973.1|2
1648035920000|2022-03-23 11:45:20|984.9|974.1|984.9|974.1|984.9|974.1|984.9|974.1|1
1648035930000|2022-03-23 11:45:30|985.24|974.44|985.4|974.6|985.4|974.6|985.24|974.44|2
1648035950000|2022-03-23 11:45:50|985.68|974.88|985.68|974.88|985.68|974.88|985.68|974.88|1
1648036120000|2022-03-23 11:48:40|986.18|975.38|986.16|975.36|986.18|975.38|986.16|975.36|2
1648036210000|2022-03-23 11:50:10|986.34|975.54|986.16|975.36|986.34|975.54|986.16|975.36|2
1648036240000|2022-03-23 11:50:40|985.9|975.1|985.66|974.86|985.9|975.1|985.66|974.86|2
1648036300000|2022-03-23 11:51:40|985.32|974.52|984.05|973.25|985.32|974.52|984.05|973.25|2
1648036310000|2022-03-23 11:51:50|983.91|973.11|983.76|972.96|983.91|973.11|983.76|972.96|3
1648036330000|2022-03-23 11:52:10|983.91|973.11|983.91|973.11|983.91|973.11|983.91|973.11|1
1648036370000|2022-03-23 11:52:50|984.55|973.75|984.9|974.1|984.9|974.1|984.55|973.75|2
1648036400000|2022-03-23 11:53:20|985.17|974.37|984.9|974.1|985.17|974.37|984.9|974.1|2
1648036410000|2022-03-23 11:53:30|985.17|974.37|985.17|974.37|985.17|974.37|985.17|974.37|1
1648036420000|2022-03-23 11:53:40|985.4|974.6|985.4|974.6|985.4|974.6|985.4|974.6|1
1648036430000|2022-03-23 11:53:50|985.6|974.8|986.1|975.3|986.1|975.3|985.6|974.8|2
1648036450000|2022-03-23 11:54:10|986.9|976.1|986.9|976.1|986.9|976.1|986.9|976.1|1
1648036650000|2022-03-23 11:57:30|987.4|976.6|987.4|976.6|987.4|976.6|987.4|976.6|1
1648036760000|2022-03-23 11:59:20|987.62|976.82|988.12|977.32|988.12|977.32|987.62|976.82|2
1648036770000|2022-03-23 11:59:30|988.4|977.6|988.12|977.32|988.4|977.6|988.12|977.32|2
1648036920000|2022-03-23 12:02:00|987.62|976.82|987.62|976.82|987.62|976.82|987.62|976.82|1
1648036960000|2022-03-23 12:02:40|987.44|976.64|987.94|977.14|987.94|977.14|987.44|976.64|2
1648037050000|2022-03-23 12:04:10|988.19|977.39|988.19|977.39|988.19|977.39|988.19|977.39|1
1648037080000|2022-03-23 12:04:40|988.4|977.6|988.4|977.6|988.4|977.6|988.4|977.6|1
1648037180000|2022-03-23 12:06:20|988.47|977.67|988.97|978.17|988.97|978.17|988.47|977.67|2
1648037190000|2022-03-23 12:06:30|989.09|978.29|989.08|978.28|989.09|978.29|989.08|978.28|2
1648037280000|2022-03-23 12:08:00|988.58|977.78|988.58|977.78|988.58|977.78|988.58|977.78|1
1648037290000|2022-03-23 12:08:10|988.4|977.6|988.4|977.6|988.4|977.6|988.4|977.6|1
1648037630000|2022-03-23 12:13:50|988.9|978.1|989.09|978.29|989.18|978.38|988.9|978.1|4
1648037800000|2022-03-23 12:16:40|988.59|977.79|988.59|977.79|988.59|977.79|988.59|977.79|1
1648037950000|2022-03-23 12:19:10|987.9|977.1|987.9|977.1|987.9|977.1|987.9|977.1|1
1648037970000|2022-03-23 12:19:30|987.54|976.74|987.55|976.75|987.55|976.75|987.54|976.74|2
1648038240000|2022-03-23 12:24:00|987.05|976.25|987.05|976.25|987.05|976.25|987.05|976.25|1
1648038340000|2022-03-23 12:25:40|987.4|976.6|987.4|976.6|987.4|976.6|987.4|976.6|1
1648038350000|2022-03-23 12:25:50|987.58|976.78|987.58|976.78|987.58|976.78|987.58|976.78|1
1648038390000|2022-03-23 12:26:30|987.57|976.77|987.57|976.77|987.57|976.77|987.57|976.77|1
1648038400000|2022-03-23 12:26:40|987.4|976.6|987.4|976.6|987.4|976.6|987.4|976.6|1
1648038420000|2022-03-23 12:27:00|986.9|976.1|986.9|976.1|986.9|976.1|986.9|976.1|1
1648038600000|2022-03-23 12:30:00|987.1|976.3|987.1|976.3|987.1|976.3|987.1|976.3|1
1648038670000|2022-03-23 12:31:10|987.9|977.1|987.9|977.1|987.9|977.1|987.9|977.1|1
1648038710000|2022-03-23 12:31:50|988.09|977.29|989.09|978.29|989.09|978.29|988.09|977.29|2
1648038800000|2022-03-23 12:33:20|989.4|978.6|989.4|978.6|989.4|978.6|989.4|978.6|1
1648038810000|2022-03-23 12:33:30|989.9|979.1|989.9|979.1|989.9|979.1|989.9|979.1|1
1648038840000|2022-03-23 12:34:00|990.15|979.35|990.15|979.35|990.15|979.35|990.15|979.35|1
1648038890000|2022-03-23 12:34:50|990.62|979.82|990.62|979.82|990.62|979.82|990.62|979.82|1
1648038910000|2022-03-23 12:35:10|991.12|980.32|991.12|980.32|991.12|980.32|991.12|980.32|1
1648038930000|2022-03-23 12:35:30|991.1|980.3|991.1|980.3|991.1|980.3|991.1|980.3|1
1648039020000|2022-03-23 12:37:00|991.6|980.8|991.6|980.8|991.6|980.8|991.6|980.8|1
1648039120000|2022-03-23 12:38:40|991.77|980.97|991.77|980.97|991.77|980.97|991.77|980.97|1
1648039130000|2022-03-23 12:38:50|992.81|982.01|993.14|982.34|993.14|982.34|992.81|982.01|2
1648039140000|2022-03-23 12:39:00|992.8|982|992.53|981.73|992.8|982|992.53|981.73|3
1648039150000|2022-03-23 12:39:10|992.4|981.6|992.4|981.6|992.4|981.6|992.4|981.6|1
1648039190000|2022-03-23 12:39:50|992.55|981.75|992.56|981.76|992.56|981.76|992.55|981.75|2
1648039210000|2022-03-23 12:40:10|992.9|982.1|992.9|982.1|992.9|982.1|992.9|982.1|1
1648039300000|2022-03-23 12:41:40|993.4|982.6|993.4|982.6|993.4|982.6|993.4|982.6|1
1648039410000|2022-03-23 12:43:30|992.9|982.1|992.9|982.1|992.9|982.1|992.9|982.1|1
1648039570000|2022-03-23 12:46:10|993.55|982.75|994.05|983.25|994.05|983.25|993.55|982.75|2
1648039640000|2022-03-23 12:47:20|994.9|984.1|994.9|984.1|994.9|984.1|994.9|984.1|1
1648039690000|2022-03-23 12:48:10|995.23|984.43|995.23|984.43|995.23|984.43|995.23|984.43|1
1648039710000|2022-03-23 12:48:30|995.26|984.46|995.26|984.46|995.26|984.46|995.26|984.46|1
1648039720000|2022-03-23 12:48:40|995.36|984.56|995.76|984.96|995.76|984.96|995.36|984.56|2
1648039730000|2022-03-23 12:48:50|995.86|985.06|995.86|985.06|995.86|985.06|995.86|985.06|1
1648039750000|2022-03-23 12:49:10|995.88|985.08|995.89|985.09|995.89|985.09|995.88|985.08|2
1648039870000|2022-03-23 12:51:10|996.53|985.73|996.9|986.1|996.9|986.1|996.53|985.73|2
1648039920000|2022-03-23 12:52:00|995.9|985.1|995.9|985.1|995.9|985.1|995.9|985.1|1
1648039930000|2022-03-23 12:52:10|995.4|984.6|994.4|983.6|995.4|984.6|994.4|983.6|2
1648040020000|2022-03-23 12:53:40|994.24|983.44|994.24|983.44|994.24|983.44|994.24|983.44|1
1648040070000|2022-03-23 12:54:30|994.9|984.1|994.9|984.1|994.9|984.1|994.9|984.1|1
1648040080000|2022-03-23 12:54:40|995.6|984.8|995.61|984.81|995.61|984.81|995.6|984.8|2
1648040130000|2022-03-23 12:55:30|996.69|985.89|996.99|986.19|996.99|986.19|996.69|985.89|2
1648040240000|2022-03-23 12:57:20|996.9|986.1|996.48|985.68|996.9|986.1|996.48|985.68|3
1648040250000|2022-03-23 12:57:30|996.07|985.27|996.07|985.27|996.07|985.27|996.07|985.27|1
1648040350000|2022-03-23 12:59:10|995.77|984.97|995.33|984.53|995.77|984.97|995.33|984.53|2
1648040390000|2022-03-23 12:59:50|995.12|984.32|995.12|984.32|995.12|984.32|995.12|984.32|1
1648040400000|2022-03-23 13:00:00|994.52|983.72|994.53|983.73|994.53|983.73|994.52|983.72|2
1648040410000|2022-03-23 13:00:10|994.9|984.1|995.06|984.26|995.06|984.26|994.9|984.1|2
1648040470000|2022-03-23 13:01:10|995.9|985.1|995.9|985.1|995.9|985.1|995.9|985.1|1
1648040550000|2022-03-23 13:02:30|995.56|984.76|995.56|984.76|995.56|984.76|995.56|984.76|1
1648040560000|2022-03-23 13:02:40|995.06|984.26|994.9|984.1|995.06|984.26|994.9|984.1|2
1648040650000|2022-03-23 13:04:10|995.4|984.6|996.16|985.36|996.22|985.42|995.4|984.6|4
1648040670000|2022-03-23 13:04:30|995.78|984.98|995.53|984.73|995.78|984.98|995.53|984.73|2
1648040740000|2022-03-23 13:05:40|995.73|984.93|996.1|985.3|996.1|985.3|995.73|984.93|2
1648040770000|2022-03-23 13:06:10|995.9|985.1|995.9|985.1|995.9|985.1|995.9|985.1|1
1648040810000|2022-03-23 13:06:50|996.1|985.3|996.31|985.51|996.31|985.51|996.1|985.3|2
1648040820000|2022-03-23 13:07:00|995.9|985.1|995.9|985.1|995.9|985.1|995.9|985.1|1
1648040920000|2022-03-23 13:08:40|995.4|984.6|995.4|984.6|995.4|984.6|995.4|984.6|1
1648040960000|2022-03-23 13:09:20|995.32|984.52|995.31|984.51|995.32|984.52|995.31|984.51|2
1648040970000|2022-03-23 13:09:30|994.9|984.1|994.57|983.77|994.9|984.1|994.56|983.76|4
1648040980000|2022-03-23 13:09:40|994.56|983.76|993.4|982.6|994.57|983.77|993.4|982.6|9
1648041000000|2022-03-23 13:10:00|993.11|982.31|993.11|982.31|993.11|982.31|993.11|982.31|1
1648041010000|2022-03-23 13:10:10|992.9|982.1|992.56|981.76|992.9|982.1|992.56|981.76|2
1648041020000|2022-03-23 13:10:20|992.55|981.75|992.55|981.75|992.55|981.75|992.55|981.75|1
1648041040000|2022-03-23 13:10:40|992.4|981.6|992.4|981.6|992.4|981.6|992.4|981.6|1
1648041060000|2022-03-23 13:11:00|992.14|981.34|991.64|980.84|992.14|981.34|991.64|980.84|2
1648041070000|2022-03-23 13:11:10|991.82|981.02|992.3|981.5|992.3|981.5|991.64|980.84|4
1648041080000|2022-03-23 13:11:20|992.06|981.26|992.06|981.26|992.06|981.26|992.06|981.26|1
1648041120000|2022-03-23 13:12:00|991.56|980.76|991.32|980.52|991.56|980.76|991.31|980.51|4
1648041130000|2022-03-23 13:12:10|991.31|980.51|991.12|980.32|991.4|980.6|991.12|980.32|4
1648041140000|2022-03-23 13:12:20|990.91|980.11|989.51|978.71|990.91|980.11|989.51|978.71|3
1648041170000|2022-03-23 13:12:50|989.82|979.02|990.22|979.42|990.22|979.42|989.82|979.02|2
1648041200000|2022-03-23 13:13:20|989.22|978.42|989.22|978.42|989.22|978.42|989.22|978.42|1
1648041230000|2022-03-23 13:13:50|989.01|978.21|989.01|978.21|989.01|978.21|989.01|978.21|1
1648041350000|2022-03-23 13:15:50|989.4|978.6|989.4|978.6|989.4|978.6|989.4|978.6|1
1648041360000|2022-03-23 13:16:00|990.28|979.48|990.28|979.48|990.28|979.48|990.22|979.42|6
1648041460000|2022-03-23 13:17:40|989.7|978.9|988.9|978.1|989.7|978.9|988.9|978.1|3
1648041510000|2022-03-23 13:18:30|989.15|978.35|989.14|978.34|989.15|978.35|989.14|978.34|2
1648041530000|2022-03-23 13:18:50|989.15|978.35|989.25|978.45|989.25|978.45|989.15|978.35|2
1648041660000|2022-03-23 13:21:00|989.01|978.21|988.61|977.81|989.01|978.21|988.61|977.81|2
1648041670000|2022-03-23 13:21:10|988.9|978.1|989.19|978.39|989.2|978.4|988.9|978.1|4
1648041680000|2022-03-23 13:21:20|989.2|978.4|989.9|979.1|989.9|979.1|989.19|978.39|5
1648041690000|2022-03-23 13:21:30|990.4|979.6|990.4|979.6|990.4|979.6|990.4|979.6|1
1648041790000|2022-03-23 13:23:10|990.21|979.41|990.21|979.41|990.21|979.41|990.21|979.41|1
1648041810000|2022-03-23 13:23:30|990.4|979.6|990.4|979.6|990.4|979.6|990.4|979.6|1
1648041900000|2022-03-23 13:25:00|989.9|979.1|989.4|978.6|989.9|979.1|989.4|978.6|2
1648041930000|2022-03-23 13:25:30|989.58|978.78|989.58|978.78|989.58|978.78|989.58|978.78|1
1648042100000|2022-03-23 13:28:20|989.4|978.6|988.9|978.1|989.4|978.6|988.9|978.1|2
1648042130000|2022-03-23 13:28:50|988.98|978.18|988.98|978.18|988.98|978.18|988.98|978.18|1
1648042140000|2022-03-23 13:29:00|989.62|978.82|989.63|978.83|989.63|978.83|989.62|978.82|2
1648042150000|2022-03-23 13:29:10|989.62|978.82|989.63|978.83|989.63|978.83|989.62|978.82|4
1648042210000|2022-03-23 13:30:10|989.74|978.94|989.74|978.94|989.74|978.94|989.74|978.94|1
1648042220000|2022-03-23 13:30:20|990.04|979.24|990.03|979.23|990.04|979.24|990.03|979.23|2
1648042260000|2022-03-23 13:31:00|989.9|979.1|989.9|979.1|989.9|979.1|989.9|979.1|1
1648042270000|2022-03-23 13:31:10|989.4|978.6|988.61|977.81|989.4|978.6|988.61|977.81|2
1648042300000|2022-03-23 13:31:40|988.53|977.73|988.51|977.71|988.53|977.73|988.51|977.71|3
1648042320000|2022-03-23 13:32:00|987.9|977.1|987.9|977.1|987.9|977.1|987.9|977.1|1
1648042380000|2022-03-23 13:33:00|986.99|976.19|986.49|975.69|986.99|976.19|986.49|975.69|2
1648042400000|2022-03-23 13:33:20|985.99|975.19|985.82|975.02|985.99|975.19|985.82|975.02|2
1648042440000|2022-03-23 13:34:00|985.57|974.77|985.57|974.77|985.57|974.77|985.57|974.77|1
1648042510000|2022-03-23 13:35:10|984.9|974.1|984.9|974.1|984.9|974.1|984.9|974.1|1
1648042530000|2022-03-23 13:35:30|984.55|973.75|984.55|973.75|984.55|973.75|984.55|973.75|1
1648042540000|2022-03-23 13:35:40|984.88|974.08|985.22|974.42|985.22|974.42|984.87|974.07|3
1648042560000|2022-03-23 13:36:00|985.4|974.6|985.4|974.6|985.4|974.6|985.4|974.6|1
1648042620000|2022-03-23 13:37:00|985.58|974.78|985.58|974.78|985.58|974.78|985.58|974.78|1
1648042700000|2022-03-23 13:38:20|985.4|974.6|984.9|974.1|985.4|974.6|984.9|974.1|2
1648042950000|2022-03-23 13:42:30|985.25|974.45|985.25|974.45|985.25|974.45|985.25|974.45|1
1648043100000|2022-03-23 13:45:00|984.9|974.1|984.9|974.1|984.9|974.1|984.9|974.1|1
1648043200000|2022-03-23 13:46:40|984.69|973.89|984.34|973.54|984.69|973.89|984.34|973.54|2
1648043240000|2022-03-23 13:47:20|984.55|973.75|984.55|973.75|984.55|973.75|984.55|973.75|1
1648043250000|2022-03-23 13:47:30|984.9|974.1|984.9|974.1|984.9|974.1|984.9|974.1|1
1648043260000|2022-03-23 13:47:40|985.4|974.6|985.51|974.71|985.51|974.71|985.4|974.6|2
1648043270000|2022-03-23 13:47:50|985.83|975.03|986.22|975.42|986.22|975.42|985.83|975.03|2
1648043290000|2022-03-23 13:48:10|986.4|975.6|986.6|975.8|986.6|975.8|986.4|975.6|2
1648043300000|2022-03-23 13:48:20|986.9|976.1|988.3|977.5|988.4|977.6|986.9|976.1|5
1648043340000|2022-03-23 13:49:00|988.59|977.79|988.59|977.79|988.59|977.79|988.59|977.79|1
1648043380000|2022-03-23 13:49:40|987.9|977.1|987.9|977.1|987.9|977.1|987.9|977.1|1
1648043420000|2022-03-23 13:50:20|988.27|977.47|988.64|977.84|988.64|977.84|988.27|977.47|2
1648043510000|2022-03-23 13:51:50|987.43|976.63|987.43|976.63|987.43|976.63|987.43|976.63|1
1648043520000|2022-03-23 13:52:00|986.47|975.67|986.47|975.67|986.47|975.67|986.47|975.67|1
1648043530000|2022-03-23 13:52:10|986.48|975.68|986.48|975.68|986.48|975.68|986.48|975.68|1
1648043540000|2022-03-23 13:52:20|985.9|975.1|985.9|975.1|985.9|975.1|985.9|975.1|1
1648043590000|2022-03-23 13:53:10|986.1|975.3|986.29|975.49|986.39|975.59|985.9|975.1|7
1648043730000|2022-03-23 13:55:30|986.81|976.01|986.81|976.01|986.81|976.01|986.81|976.01|1
1648043750000|2022-03-23 13:55:50|987.39|976.59|987.39|976.59|987.39|976.59|987.39|976.59|1
1648043820000|2022-03-23 13:57:00|987.74|976.94|987.74|976.94|987.74|976.94|987.74|976.94|1
1648043830000|2022-03-23 13:57:10|987.9|977.1|987.9|977.1|987.9|977.1|987.9|977.1|1
1648043840000|2022-03-23 13:57:20|988.1|977.3|988.29|977.49|988.29|977.49|988.1|977.3|2
1648043850000|2022-03-23 13:57:30|988.1|977.3|988.1|977.3|988.1|977.3|988.1|977.3|1
1648043890000|2022-03-23 13:58:10|988.34|977.54|988.34|977.54|988.34|977.54|988.34|977.54|1
1648043940000|2022-03-23 13:59:00|988.14|977.34|987.9|977.1|988.14|977.34|987.9|977.1|2
1648044050000|2022-03-23 14:00:50|987.81|977.01|987.31|976.51|987.81|977.01|987.31|976.51|2
1648044100000|2022-03-23 14:01:40|987.4|976.6|987.28|976.48|987.4|976.6|987.28|976.48|2
1648044150000|2022-03-23 14:02:30|986.9|976.1|986.74|975.94|986.9|976.1|986.74|975.94|2
1648044250000|2022-03-23 14:04:10|986.4|975.6|986.4|975.6|986.4|975.6|986.4|975.6|1
1648044280000|2022-03-23 14:04:40|986.72|975.92|987.21|976.41|987.22|976.42|986.72|975.92|3
1648044290000|2022-03-23 14:04:50|987.22|976.42|987.4|976.6|987.4|976.6|987.22|976.42|2
1648044300000|2022-03-23 14:05:00|987.69|976.89|988.19|977.39|988.19|977.39|987.69|976.89|4
1648044310000|2022-03-23 14:05:10|988|977.2|988|977.2|988|977.2|988|977.2|1
1648044320000|2022-03-23 14:05:20|988.19|977.39|988.19|977.39|988.19|977.39|988.19|977.39|1
1648044340000|2022-03-23 14:05:40|988.4|977.6|989.22|978.42|989.22|978.42|988.4|977.6|3
1648044350000|2022-03-23 14:05:50|989.21|978.41|989.21|978.41|989.21|978.41|989.21|978.41|1
1648044360000|2022-03-23 14:06:00|989.22|978.42|989.26|978.46|989.26|978.46|989.22|978.42|2
1648044380000|2022-03-23 14:06:20|989.9|979.1|990.14|979.34|990.14|979.34|989.9|979.1|2
1648044390000|2022-03-23 14:06:30|990.4|979.6|991.14|980.34|991.14|980.34|990.24|979.44|5
1648044430000|2022-03-23 14:07:10|991.64|980.84|992.9|982.1|992.9|982.1|991.64|980.84|3
1648044440000|2022-03-23 14:07:20|993.22|982.42|993.24|982.44|993.24|982.44|993.22|982.42|2
1648044450000|2022-03-23 14:07:30|993.46|982.66|993.21|982.41|993.64|982.84|993.21|982.41|3
1648044460000|2022-03-23 14:07:40|993.4|982.6|993.73|982.93|993.73|982.93|993.4|982.6|3
1648044490000|2022-03-23 14:08:10|994.09|983.29|994.9|984.1|994.9|984.1|994.09|983.29|2
1648044510000|2022-03-23 14:08:30|994.6|983.8|993.99|983.19|994.6|983.8|993.9|983.1|4
1648044520000|2022-03-23 14:08:40|993.98|983.18|993.98|983.18|994.18|983.38|993.98|983.18|3
1648044540000|2022-03-23 14:09:00|993.99|983.19|994.28|983.48|994.28|983.48|993.99|983.19|2
1648044550000|2022-03-23 14:09:10|994.4|983.6|994.41|983.61|994.41|983.61|994.4|983.6|6
1648044560000|2022-03-23 14:09:20|994.4|983.6|994.4|983.6|994.41|983.61|994.4|983.6|7
1648044580000|2022-03-23 14:09:40|993.98|983.18|993.98|983.18|993.98|983.18|993.98|983.18|1
1648044610000|2022-03-23 14:10:10|993.74|982.94|993.73|982.93|993.74|982.94|993.73|982.93|2
1648044650000|2022-03-23 14:10:50|994.03|983.23|994.03|983.23|994.03|983.23|994.03|983.23|1
1648044660000|2022-03-23 14:11:00|994.34|983.54|994.9|984.1|994.9|984.1|994.34|983.54|3
1648044680000|2022-03-23 14:11:20|995.4|984.6|995.4|984.6|995.4|984.6|995.4|984.6|1
1648044720000|2022-03-23 14:12:00|995.01|984.21|995.01|984.21|995.01|984.21|995.01|984.21|1
1648044750000|2022-03-23 14:12:30|994.17|983.37|994.41|983.61|994.41|983.61|994.17|983.37|2
1648044780000|2022-03-23 14:13:00|994.01|983.21|993.82|983.02|994.01|983.21|993.82|983.02|3
1648044790000|2022-03-23 14:13:10|993.77|982.97|993.77|982.97|993.77|982.97|993.77|982.97|1
1648044850000|2022-03-23 14:14:10|993.27|982.47|993.27|982.47|993.27|982.47|993.27|982.47|1
1648044870000|2022-03-23 14:14:30|993.31|982.51|993.4|982.6|993.4|982.6|993.31|982.51|2
1648044880000|2022-03-23 14:14:40|993.69|982.89|994.19|983.39|994.19|983.39|993.69|982.89|2
1648044900000|2022-03-23 14:15:00|994.27|983.47|994.4|983.6|994.4|983.6|994.27|983.47|2
1648044910000|2022-03-23 14:15:10|994.9|984.1|995.21|984.41|995.21|984.41|994.9|984.1|2
1648044940000|2022-03-23 14:15:40|994.4|983.6|994.4|983.6|994.4|983.6|994.4|983.6|1
1648044950000|2022-03-23 14:15:50|994.9|984.1|995.06|984.26|995.06|984.26|994.9|984.1|2
1648044960000|2022-03-23 14:16:00|995.4|984.6|995.4|984.6|995.4|984.6|995.4|984.6|1
1648044980000|2022-03-23 14:16:20|995.9|985.1|995.96|985.16|995.96|985.16|995.9|985.1|2
1648045050000|2022-03-23 14:17:30|995.92|985.12|995.92|985.12|995.92|985.12|995.92|985.12|1
1648045100000|2022-03-23 14:18:20|995.91|985.11|995.46|984.66|995.91|985.11|995.46|984.66|2
1648045220000|2022-03-23 14:20:20|995.45|984.65|995.95|985.15|995.95|985.15|995.45|984.65|2
1648045330000|2022-03-23 14:22:10|994.45|983.65|994.45|983.65|994.45|983.65|994.45|983.65|1
1648045350000|2022-03-23 14:22:30|993.29|982.49|993.4|982.6|993.4|982.6|993.29|982.49|2
1648045360000|2022-03-23 14:22:40|993.32|982.52|993.32|982.52|993.32|982.52|993.32|982.52|1
1648045400000|2022-03-23 14:23:20|992.82|982.02|992.82|982.02|992.82|982.02|992.82|982.02|1
1648045440000|2022-03-23 14:24:00|992.9|982.1|993.4|982.6|993.4|982.6|992.9|982.1|2
1648045450000|2022-03-23 14:24:10|993.67|982.87|994.17|983.37|994.17|983.37|993.67|982.87|2
1648045460000|2022-03-23 14:24:20|994.9|984.1|994.9|984.1|994.9|984.1|994.9|984.1|1
1648045470000|2022-03-23 14:24:30|995.46|984.66|995.96|985.16|995.96|985.16|995.46|984.66|2
1648045540000|2022-03-23 14:25:40|995.46|984.66|995.21|984.41|995.46|984.66|995.21|984.41|2
1648045550000|2022-03-23 14:25:50|994.85|984.05|994.4|983.6|994.85|984.05|994.31|983.51|4
1648045560000|2022-03-23 14:26:00|994.29|983.49|994.28|983.48|994.29|983.49|994.28|983.48|2
1648045570000|2022-03-23 14:26:10|994.23|983.43|994.22|983.42|994.24|983.44|994.22|983.42|3
1648045580000|2022-03-23 14:26:20|994.4|983.6|994.4|983.6|994.4|983.6|994.4|983.6|1
1648045670000|2022-03-23 14:27:50|994.9|984.1|994.97|984.17|994.97|984.17|994.9|984.1|2
1648045700000|2022-03-23 14:28:20|995.4|984.6|995.9|985.1|995.9|985.1|995.4|984.6|2
1648045760000|2022-03-23 14:29:20|996.4|985.6|996.4|985.6|996.4|985.6|996.4|985.6|1
1648045780000|2022-03-23 14:29:40|995.9|985.1|995.9|985.1|995.9|985.1|995.9|985.1|1
1648045800000|2022-03-23 14:30:00|996.28|985.48|996.28|985.48|996.28|985.48|996.28|985.48|1
1648045860000|2022-03-23 14:31:00|996.2|985.4|996.28|985.48|996.28|985.48|996.2|985.4|2
1648045870000|2022-03-23 14:31:10|995.78|984.98|995.4|984.6|995.78|984.98|995.4|984.6|2
1648045950000|2022-03-23 14:32:30|995.9|985.1|996.15|985.35|996.15|985.35|995.9|985.1|2
1648046000000|2022-03-23 14:33:20|996.4|985.6|996.9|986.1|996.9|986.1|996.4|985.6|2
1648046030000|2022-03-23 14:33:50|997.1|986.3|997.1|986.3|997.1|986.3|997.1|986.3|1
1648046060000|2022-03-23 14:34:20|997.65|986.85|997.65|986.85|997.65|986.85|997.65|986.85|1
1648046070000|2022-03-23 14:34:30|998.13|987.33|998.13|987.33|998.13|987.33|998.13|987.33|1
1648046080000|2022-03-23 14:34:40|997.65|986.85|997.65|986.85|997.65|986.85|997.65|986.85|1
1648046110000|2022-03-23 14:35:10|997.95|987.15|997.95|987.15|997.95|987.15|997.95|987.15|1
1648046120000|2022-03-23 14:35:20|998.08|987.28|998.08|987.28|998.08|987.28|998.08|987.28|1
1648046130000|2022-03-23 14:35:30|998.9|988.1|998.9|988.1|998.9|988.1|998.9|988.1|1
1648046140000|2022-03-23 14:35:40|999.02|988.22|999.02|988.22|999.02|988.22|999.02|988.22|1
1648046180000|2022-03-23 14:36:20|998.77|987.97|998.65|987.85|998.77|987.97|998.65|987.85|2
1648046210000|2022-03-23 14:36:50|998.15|987.35|997.4|986.6|998.15|987.35|997.4|986.6|2
1648046230000|2022-03-23 14:37:10|997.82|987.02|998.42|987.62|998.42|987.62|997.82|987.02|3
1648046260000|2022-03-23 14:37:40|998.51|987.71|998.9|988.1|998.9|988.1|998.51|987.71|2
1648046350000|2022-03-23 14:39:10|998.82|988.02|998.82|988.02|998.82|988.02|998.82|988.02|1
1648046360000|2022-03-23 14:39:20|998.32|987.52|998.48|987.68|998.48|987.68|998.32|987.52|2
1648046370000|2022-03-23 14:39:30|998.32|987.52|998.48|987.68|998.48|987.68|998.32|987.52|2
1648046400000|2022-03-23 14:40:00|998.3|987.5|998.13|987.33|998.3|987.5|998.13|987.33|2
1648046440000|2022-03-23 14:40:40|998.9|988.1|998.9|988.1|998.9|988.1|998.9|988.1|1
1648046520000|2022-03-23 14:42:00|999.01|988.21|999.01|988.21|999.01|988.21|999.01|988.21|1
1648046530000|2022-03-23 14:42:10|998.93|988.13|998.92|988.12|998.93|988.13|998.92|988.12|2
1648046570000|2022-03-23 14:42:50|998.63|987.83|998.02|987.22|998.63|987.83|998.02|987.22|2
1648046660000|2022-03-23 14:44:20|997.4|986.6|997.4|986.6|997.4|986.6|997.4|986.6|1
1648046710000|2022-03-23 14:45:10|996.26|985.46|996.05|985.25|996.26|985.46|996.05|985.25|2
1648046720000|2022-03-23 14:45:20|995.9|985.1|995.9|985.1|995.9|985.1|995.9|985.1|1
1648046780000|2022-03-23 14:46:20|996.9|986.1|996.9|986.1|996.9|986.1|996.9|986.1|1
1648046820000|2022-03-23 14:47:00|997.4|986.6|997.4|986.6|997.4|986.6|997.4|986.6|1
1648046830000|2022-03-23 14:47:10|997.57|986.77|997.57|986.77|997.57|986.77|997.57|986.77|1
1648046940000|2022-03-23 14:49:00|997.49|986.69|998.31|987.51|998.31|987.51|997.49|986.69|3
1648047050000|2022-03-23 14:50:50|997.9|987.1|997.9|987.1|997.9|987.1|997.9|987.1|1
1648047060000|2022-03-23 14:51:00|997.7|986.9|997.9|987.1|997.9|987.1|997.7|986.9|2
1648047160000|2022-03-23 14:52:40|997.4|986.6|997.4|986.6|997.4|986.6|997.4|986.6|1
1648047170000|2022-03-23 14:52:50|997.52|986.72|997.52|986.72|997.52|986.72|997.52|986.72|1
1648047190000|2022-03-23 14:53:10|997.92|987.12|998.31|987.51|998.31|987.51|997.92|987.12|2
1648047230000|2022-03-23 14:53:50|998.9|988.1|999.02|988.22|999.02|988.22|998.9|988.1|2
1648047240000|2022-03-23 14:54:00|999.4|988.6|999.9|989.1|999.9|989.1|999.4|988.6|2
1648047260000|2022-03-23 14:54:20|999.4|988.6|999.02|988.22|999.4|988.6|999.02|988.22|2
1648047360000|2022-03-23 14:56:00|999.4|988.6|999.9|989.1|999.9|989.1|999.4|988.6|2
1648047410000|2022-03-23 14:56:50|1001.64|990.84|1001.64|990.84|1001.64|990.84|1001.64|990.84|1
1648047540000|2022-03-23 14:59:00|1001.86|991.06|1002.12|991.32|1002.12|991.32|1001.86|991.06|2
1648047590000|2022-03-23 14:59:50|1002.26|991.46|1002.12|991.32|1002.26|991.46|1002.12|991.32|2
1648047600000|2022-03-23 15:00:00|1002.31|991.51|1002.12|991.32|1002.32|991.52|1002.12|991.32|3
1648047620000|2022-03-23 15:00:20|1002.23|991.43|1002.9|992.1|1002.9|992.1|1002.22|991.42|3
1648047630000|2022-03-23 15:00:30|1003.4|992.6|1003.4|992.6|1003.4|992.6|1003.4|992.6|1
1648047650000|2022-03-23 15:00:50|1004.9|994.1|1004.9|994.1|1004.9|994.1|1004.9|994.1|1
1648047690000|2022-03-23 15:01:30|1005.02|994.22|1006.29|995.49|1006.3|995.5|1005.02|994.22|8
1648047700000|2022-03-23 15:01:40|1005.9|995.1|1005.9|995.1|1005.9|995.1|1005.9|995.1|1
1648047720000|2022-03-23 15:02:00|1006.29|995.49|1006.29|995.49|1006.29|995.49|1006.29|995.49|1
1648047740000|2022-03-23 15:02:20|1006.4|995.6|1006.4|995.6|1006.4|995.6|1006.4|995.6|1
1648047760000|2022-03-23 15:02:40|1006.52|995.72|1007.26|996.46|1007.26|996.46|1006.52|995.72|3
1648047770000|2022-03-23 15:02:50|1007.46|996.66|1007.9|997.1|1007.9|997.1|1007.46|996.66|2
1648047780000|2022-03-23 15:03:00|1007.99|997.19|1008.06|997.26|1008.07|997.27|1007.99|997.19|5
1648047790000|2022-03-23 15:03:10|1008.51|997.71|1008.9|998.1|1008.9|998.1|1008.51|997.71|2
1648047820000|2022-03-23 15:03:40|1008.49|997.69|1008.49|997.69|1008.49|997.69|1008.49|997.69|1
1648047830000|2022-03-23 15:03:50|1007.9|997.1|1006.9|996.1|1007.9|997.1|1006.9|996.1|2
1648047840000|2022-03-23 15:04:00|1006.4|995.6|1006.4|995.6|1006.4|995.6|1006.4|995.6|1
1648047850000|2022-03-23 15:04:10|1005.4|994.6|1005.4|994.6|1005.4|994.6|1005.4|994.6|1
1648047860000|2022-03-23 15:04:20|1004.9|994.1|1004.59|993.79|1004.9|994.1|1004.59|993.79|2
1648047870000|2022-03-23 15:04:30|1004.58|993.78|1004.4|993.6|1004.59|993.79|1004.4|993.6|4
1648047880000|2022-03-23 15:04:40|1004.54|993.74|1005.4|994.6|1005.4|994.6|1004.54|993.74|3
1648047910000|2022-03-23 15:05:10|1004.97|994.17|1004.64|993.84|1004.97|994.17|1004.64|993.84|4
1648047920000|2022-03-23 15:05:20|1004.65|993.85|1004.65|993.85|1004.65|993.85|1004.65|993.85|1
1648047930000|2022-03-23 15:05:30|1004.47|993.67|1004.47|993.67|1004.47|993.67|1004.47|993.67|1
1648047950000|2022-03-23 15:05:50|1004.21|993.41|1004.21|993.41|1004.21|993.41|1004.21|993.41|1
1648047970000|2022-03-23 15:06:10|1004.39|993.59|1004.9|994.1|1004.9|994.1|1004.39|993.59|2
1648048060000|2022-03-23 15:07:40|1005.4|994.6|1005.4|994.6|1005.4|994.6|1005.4|994.6|1
1648048120000|2022-03-23 15:08:40|1005.9|995.1|1006.68|995.88|1006.68|995.88|1005.9|995.1|5
1648048130000|2022-03-23 15:08:50|1007.9|997.1|1007.9|997.1|1007.9|997.1|1007.9|997.1|1
1648048180000|2022-03-23 15:09:40|1007.11|996.31|1007.01|996.21|1007.11|996.31|1007.01|996.21|2
1648048190000|2022-03-23 15:09:50|1006.9|996.1|1006.9|996.1|1006.9|996.1|1006.9|996.1|1
1648048230000|2022-03-23 15:10:30|1006.4|995.6|1006.4|995.6|1006.4|995.6|1006.4|995.6|1
1648048260000|2022-03-23 15:11:00|1006.9|996.1|1006.9|996.1|1006.9|996.1|1006.9|996.1|1
1648048300000|2022-03-23 15:11:40|1007.9|997.1|1007.9|997.1|1007.9|997.1|1007.9|997.1|1
1648048320000|2022-03-23 15:12:00|1008.08|997.28|1007.9|997.1|1008.08|997.28|1007.9|997.1|2
1648048350000|2022-03-23 15:12:30|1008.4|997.6|1008.9|998.1|1008.9|998.1|1008.4|997.6|2
1648048380000|2022-03-23 15:13:00|1009.03|998.23|1009.04|998.24|1009.04|998.24|1009.03|998.23|2
1648048400000|2022-03-23 15:13:20|1009.28|998.48|1009.01|998.21|1009.28|998.48|1009.01|998.21|2
1648048460000|2022-03-23 15:14:20|1009.09|998.29|1009.09|998.29|1009.09|998.29|1009.09|998.29|1
1648048490000|2022-03-23 15:14:50|1009.21|998.41|1009.22|998.42|1009.22|998.42|1009.21|998.41|2
1648048520000|2022-03-23 15:15:20|1009.01|998.21|1009.01|998.21|1009.01|998.21|1009.01|998.21|1
1648048530000|2022-03-23 15:15:30|1009.09|998.29|1009.11|998.31|1009.11|998.31|1009.09|998.29|3
1648048540000|2022-03-23 15:15:40|1009.21|998.41|1009.9|999.1|1009.9|999.1|1009.21|998.41|3
1648048550000|2022-03-23 15:15:50|1010.38|999.58|1010.88|1000.08|1010.88|1000.08|1010.38|999.58|2
1648048570000|2022-03-23 15:16:10|1012.15|1001.35|1012.15|1001.35|1012.15|1001.35|1012.15|1001.35|1
1648048580000|2022-03-23 15:16:20|1012.16|1001.36|1012.15|1001.35|1012.16|1001.36|1012.15|1001.35|2
1648048590000|2022-03-23 15:16:30|1012.16|1001.36|1012.02|1001.22|1012.16|1001.36|1012.02|1001.22|2
1648048600000|2022-03-23 15:16:40|1012.19|1001.39|1012.19|1001.39|1012.19|1001.39|1012.19|1001.39|1
1648048610000|2022-03-23 15:16:50|1012.21|1001.41|1012.31|1001.51|1012.31|1001.51|1012.21|1001.41|3
1648048620000|2022-03-23 15:17:00|1012.44|1001.64|1012.82|1002.02|1012.82|1002.02|1012.43|1001.63|3
1648048630000|2022-03-23 15:17:10|1012.44|1001.64|1012.02|1001.22|1012.44|1001.64|1012.02|1001.22|2
1648048640000|2022-03-23 15:17:20|1011.9|1001.1|1011.9|1001.1|1011.9|1001.1|1011.9|1001.1|1
1648048650000|2022-03-23 15:17:30|1011.4|1000.6|1011.4|1000.6|1011.4|1000.6|1011.4|1000.6|1
1648048660000|2022-03-23 15:17:40|1010.9|1000.1|1010.9|1000.1|1010.9|1000.1|1010.9|1000.1|1
1648048680000|2022-03-23 15:18:00|1009.4|998.6|1009.4|998.6|1009.4|998.6|1009.4|998.6|1
1648048700000|2022-03-23 15:18:20|1009.72|998.92|1010.4|999.6|1010.4|999.6|1009.72|998.92|3
1648048710000|2022-03-23 15:18:30|1010.04|999.24|1008.52|997.72|1010.04|999.24|1008.52|997.72|5
1648048750000|2022-03-23 15:19:10|1008.82|998.02|1009.2|998.4|1009.2|998.4|1008.82|998.02|2
1648048760000|2022-03-23 15:19:20|1009.4|998.6|1009.4|998.6|1009.4|998.6|1009.4|998.6|1
1648048770000|2022-03-23 15:19:30|1009.67|998.87|1010.4|999.6|1010.4|999.6|1009.67|998.87|3
1648048800000|2022-03-23 15:20:00|1010.51|999.71|1010.52|999.72|1010.52|999.72|1010.51|999.71|2
1648048810000|2022-03-23 15:20:10|1010.9|1000.1|1011.4|1000.6|1011.4|1000.6|1010.9|1000.1|2
1648048820000|2022-03-23 15:20:20|1011.62|1000.82|1012.12|1001.32|1012.12|1001.32|1011.62|1000.82|2
1648048830000|2022-03-23 15:20:30|1012.9|1002.1|1012.9|1002.1|1012.9|1002.1|1012.9|1002.1|1
1648048870000|2022-03-23 15:21:10|1013.51|1002.71|1013.51|1002.71|1013.51|1002.71|1013.51|1002.71|1
1648048920000|2022-03-23 15:22:00|1013.4|1002.6|1013.4|1002.6|1013.4|1002.6|1013.4|1002.6|1
1648049080000|2022-03-23 15:24:40|1013.51|1002.71|1014.01|1003.21|1014.01|1003.21|1013.51|1002.71|2
1648049090000|2022-03-23 15:24:50|1013.9|1003.1|1013.4|1002.6|1013.9|1003.1|1013.4|1002.6|2
1648049140000|2022-03-23 15:25:40|1013.51|1002.71|1014.1|1003.3|1014.1|1003.3|1013.51|1002.71|3
1648049150000|2022-03-23 15:25:50|1014.01|1003.21|1014.01|1003.21|1014.01|1003.21|1014.01|1003.21|1
1648049180000|2022-03-23 15:26:20|1014.9|1004.1|1014.9|1004.1|1014.9|1004.1|1014.9|1004.1|1
1648049250000|2022-03-23 15:27:30|1014.4|1003.6|1014.4|1003.6|1014.4|1003.6|1014.4|1003.6|1
1648049270000|2022-03-23 15:27:50|1013.9|1003.1|1013.61|1002.81|1013.9|1003.1|1013.61|1002.81|2
1648049310000|2022-03-23 15:28:30|1013.74|1002.94|1013.9|1003.1|1013.9|1003.1|1013.74|1002.94|2
1648049320000|2022-03-23 15:28:40|1014.01|1003.21|1014.9|1004.1|1014.9|1004.1|1014.01|1003.21|3
1648049410000|2022-03-23 15:30:10|1014.4|1003.6|1014.4|1003.6|1014.4|1003.6|1014.4|1003.6|1
1648049430000|2022-03-23 15:30:30|1014.9|1004.1|1014.9|1004.1|1014.9|1004.1|1014.9|1004.1|1
1648049440000|2022-03-23 15:30:40|1014.4|1003.6|1014.4|1003.6|1014.4|1003.6|1014.4|1003.6|1
1648049450000|2022-03-23 15:30:50|1013.9|1003.1|1013.5|1002.7|1013.9|1003.1|1013.5|1002.7|3
1648049460000|2022-03-23 15:31:00|1013.4|1002.6|1013.4|1002.6|1013.4|1002.6|1013.4|1002.6|1
1648049510000|2022-03-23 15:31:50|1012.4|1001.6|1012.4|1001.6|1012.4|1001.6|1012.4|1001.6|1
1648049540000|2022-03-23 15:32:20|1011.95|1001.15|1011.95|1001.15|1011.95|1001.15|1011.95|1001.15|1
1648049570000|2022-03-23 15:32:50|1011.69|1000.89|1011.69|1000.89|1011.69|1000.89|1011.69|1000.89|1
1648049580000|2022-03-23 15:33:00|1011.51|1000.71|1011.9|1001.1|1011.9|1001.1|1011.23|1000.43|4
1648049590000|2022-03-23 15:33:10|1011.94|1001.14|1012.9|1002.1|1012.9|1002.1|1011.94|1001.14|2
1648049620000|2022-03-23 15:33:40|1013.4|1002.6|1013.4|1002.6|1013.4|1002.6|1013.4|1002.6|1
1648049630000|2022-03-23 15:33:50|1013.9|1003.1|1013.9|1003.1|1013.9|1003.1|1013.9|1003.1|1
1648049640000|2022-03-23 15:34:00|1014.02|1003.22|1014.4|1003.6|1014.4|1003.6|1014.02|1003.22|3
1648049700000|2022-03-23 15:35:00|1014.02|1003.22|1014.5|1003.7|1014.89|1004.09|1014.02|1003.22|6
1648049710000|2022-03-23 15:35:10|1014.58|1003.78|1014.58|1003.78|1014.58|1003.78|1014.58|1003.78|1
1648049730000|2022-03-23 15:35:30|1014.47|1003.67|1014.89|1004.09|1014.89|1004.09|1014.47|1003.67|3
1648049740000|2022-03-23 15:35:40|1014.99|1004.19|1016|1005.2|1016|1005.2|1014.99|1004.19|3
1648049750000|2022-03-23 15:35:50|1015.67|1004.87|1015.5|1004.7|1015.67|1004.87|1015.5|1004.7|2
1648049770000|2022-03-23 15:36:10|1015.9|1005.1|1016.9|1006.1|1016.9|1006.1|1015.9|1005.1|2
1648049780000|2022-03-23 15:36:20|1016.66|1005.86|1016.9|1006.1|1016.9|1006.1|1016.66|1005.86|2
1648049790000|2022-03-23 15:36:30|1017.29|1006.49|1017.29|1006.49|1017.29|1006.49|1017.29|1006.49|1
1648049800000|2022-03-23 15:36:40|1016.9|1006.1|1016.4|1005.6|1016.9|1006.1|1016.4|1005.6|2
1648049810000|2022-03-23 15:36:50|1016.5|1005.7|1016.9|1006.1|1016.9|1006.1|1016.5|1005.7|2
1648049910000|2022-03-23 15:38:30|1016.4|1005.6|1016.4|1005.6|1016.4|1005.6|1016.4|1005.6|1
1648049920000|2022-03-23 15:38:40|1016.68|1005.88|1017.18|1006.38|1017.18|1006.38|1016.68|1005.88|2
1648049970000|2022-03-23 15:39:30|1016.97|1006.17|1016.97|1006.17|1016.97|1006.17|1016.97|1006.17|1
1648049980000|2022-03-23 15:39:40|1016.9|1006.1|1016.9|1006.1|1016.9|1006.1|1016.9|1006.1|1
1648050000000|2022-03-23 15:40:00|1016.97|1006.17|1017.9|1007.1|1017.9|1007.1|1016.97|1006.17|3
1648050010000|2022-03-23 15:40:10|1018.02|1007.22|1018.02|1007.22|1018.02|1007.22|1018.02|1007.22|1
1648050030000|2022-03-23 15:40:30|1017.9|1007.1|1017.9|1007.1|1017.9|1007.1|1017.9|1007.1|1
1648050150000|2022-03-23 15:42:30|1017.4|1006.6|1017.4|1006.6|1017.4|1006.6|1017.4|1006.6|1
1648050190000|2022-03-23 15:43:10|1017.9|1007.1|1017.9|1007.1|1017.9|1007.1|1017.9|1007.1|1
1648050200000|2022-03-23 15:43:20|1018.4|1007.6|1018.9|1008.1|1018.9|1008.1|1018.4|1007.6|2
1648050280000|2022-03-23 15:44:40|1019.04|1008.24|1019.04|1008.24|1019.04|1008.24|1019.04|1008.24|1
1648050310000|2022-03-23 15:45:10|1018.9|1008.1|1018.4|1007.6|1018.9|1008.1|1018.4|1007.6|4
1648050330000|2022-03-23 15:45:30|1017.9|1007.1|1017.4|1006.6|1017.9|1007.1|1017.4|1006.6|2
1648050340000|2022-03-23 15:45:40|1017.5|1006.7|1017.63|1006.83|1018.32|1007.52|1017.4|1006.6|11
1648050350000|2022-03-23 15:45:50|1018.13|1007.33|1018.13|1007.33|1018.13|1007.33|1018.13|1007.33|1
1648050360000|2022-03-23 15:46:00|1017.4|1006.6|1017.4|1006.6|1017.4|1006.6|1017.4|1006.6|1
1648050370000|2022-03-23 15:46:10|1017.9|1007.1|1018.31|1007.51|1018.32|1007.52|1017.9|1007.1|3
1648050430000|2022-03-23 15:47:10|1018.39|1007.59|1018.89|1008.09|1018.89|1008.09|1018.39|1007.59|2
1648050490000|2022-03-23 15:48:10|1019.9|1009.1|1019.9|1009.1|1019.9|1009.1|1019.9|1009.1|1
1648050520000|2022-03-23 15:48:40|1019.4|1008.6|1019.04|1008.24|1019.4|1008.6|1019.04|1008.24|2
1648050570000|2022-03-23 15:49:30|1018.9|1008.1|1018.9|1008.1|1018.9|1008.1|1018.9|1008.1|1
1648050590000|2022-03-23 15:49:50|1018.4|1007.6|1018.4|1007.6|1018.4|1007.6|1018.4|1007.6|1
1648050600000|2022-03-23 15:50:00|1018.44|1007.64|1018.54|1007.74|1018.54|1007.74|1018.44|1007.64|2
1648050610000|2022-03-23 15:50:10|1019.04|1008.24|1019.04|1008.24|1019.04|1008.24|1019.04|1008.24|1
1648050630000|2022-03-23 15:50:30|1018.4|1007.6|1018.29|1007.49|1018.4|1007.6|1018.29|1007.49|2
1648050640000|2022-03-23 15:50:40|1018.27|1007.47|1018.29|1007.49|1018.29|1007.49|1018.27|1007.47|5
1648050650000|2022-03-23 15:50:50|1018.4|1007.6|1018.4|1007.6|1018.4|1007.6|1018.4|1007.6|1
1648050660000|2022-03-23 15:51:00|1018.54|1007.74|1019.04|1008.24|1019.04|1008.24|1018.54|1007.74|2
1648050690000|2022-03-23 15:51:30|1019.4|1008.6|1019.9|1009.1|1019.9|1009.1|1019.4|1008.6|2
1648050710000|2022-03-23 15:51:50|1020|1009.2|1021.4|1010.6|1021.4|1010.6|1020|1009.2|4
1648050760000|2022-03-23 15:52:40|1021.58|1010.78|1022.08|1011.28|1022.08|1011.28|1021.58|1010.78|3
1648050770000|2022-03-23 15:52:50|1022.9|1012.1|1022.9|1012.1|1022.9|1012.1|1022.9|1012.1|1
1648050780000|2022-03-23 15:53:00|1023.4|1012.6|1023.4|1012.6|1023.4|1012.6|1023.4|1012.6|1
1648050790000|2022-03-23 15:53:10|1024.07|1013.27|1024.07|1013.27|1024.07|1013.27|1024.07|1013.27|1
1648050800000|2022-03-23 15:53:20|1024.57|1013.77|1023.4|1012.6|1024.57|1013.77|1022.9|1012.1|6
1648050810000|2022-03-23 15:53:30|1023.61|1012.81|1024.59|1013.79|1024.78|1013.98|1023.61|1012.81|7
1648050820000|2022-03-23 15:53:40|1024.78|1013.98|1025.1|1014.3|1025.1|1014.3|1024.78|1013.98|3
1648050830000|2022-03-23 15:53:50|1024.9|1014.1|1024.9|1014.1|1024.9|1014.1|1024.9|1014.1|1
1648050840000|2022-03-23 15:54:00|1025.09|1014.29|1026.99|1016.19|1026.99|1016.19|1024.77|1013.97|6
1648050850000|2022-03-23 15:54:10|1027.14|1016.34|1028.1|1017.3|1028.1|1017.3|1027.14|1016.34|5
1648050860000|2022-03-23 15:54:20|1028.65|1017.85|1027.4|1016.6|1028.95|1018.15|1027.4|1016.6|6
1648050870000|2022-03-23 15:54:30|1027.49|1016.69|1027.9|1017.1|1027.9|1017.1|1027.49|1016.69|2
1648050900000|2022-03-23 15:55:00|1026.57|1015.77|1026.4|1015.6|1026.57|1015.77|1026.4|1015.6|2
1648050910000|2022-03-23 15:55:10|1025.4|1014.6|1025.4|1014.6|1025.4|1014.6|1025.4|1014.6|1
1648050920000|2022-03-23 15:55:20|1025.07|1014.27|1023.9|1013.1|1025.07|1014.27|1023.9|1013.1|3
1648050930000|2022-03-23 15:55:30|1023.4|1012.6|1022.63|1011.83|1023.4|1012.6|1022.63|1011.83|2
1648050940000|2022-03-23 15:55:40|1022.31|1011.51|1021.81|1011.01|1022.31|1011.51|1021.81|1011.01|2
1648050950000|2022-03-23 15:55:50|1022.16|1011.36|1022.31|1011.51|1022.31|1011.51|1022.16|1011.36|2
1648050960000|2022-03-23 15:56:00|1022.42|1011.62|1022.31|1011.51|1022.42|1011.62|1022.31|1011.51|2
1648050970000|2022-03-23 15:56:10|1022.69|1011.89|1023.29|1012.49|1023.29|1012.49|1022.69|1011.89|3
1648050990000|2022-03-23 15:56:30|1022.9|1012.1|1022.5|1011.7|1022.9|1012.1|1022.5|1011.7|2
1648051000000|2022-03-23 15:56:40|1022|1011.2|1022|1011.2|1022|1011.2|1022|1011.2|1
1648051020000|2022-03-23 15:57:00|1021.4|1010.6|1021.4|1010.6|1021.4|1010.6|1021.4|1010.6|1
1648051030000|2022-03-23 15:57:10|1020.9|1010.1|1020.9|1010.1|1020.9|1010.1|1020.9|1010.1|1
1648051070000|2022-03-23 15:57:50|1020.67|1009.87|1020.67|1009.87|1020.67|1009.87|1020.67|1009.87|1
1648051080000|2022-03-23 15:58:00|1020.4|1009.6|1019.42|1008.62|1020.4|1009.6|1019.42|1008.62|3
1648051100000|2022-03-23 15:58:20|1018.78|1007.98|1018.78|1007.98|1018.78|1007.98|1018.78|1007.98|1
1648051110000|2022-03-23 15:58:30|1018.4|1007.6|1018.4|1007.6|1018.4|1007.6|1018.4|1007.6|1
1648051120000|2022-03-23 15:58:40|1017.9|1007.1|1018.08|1007.28|1018.09|1007.29|1017.56|1006.76|5
1648051130000|2022-03-23 15:58:50|1018.4|1007.6|1018.4|1007.6|1018.4|1007.6|1018.4|1007.6|1
1648051140000|2022-03-23 15:59:00|1018.71|1007.91|1019.9|1009.1|1019.9|1009.1|1018.71|1007.91|4
1648051150000|2022-03-23 15:59:10|1020.17|1009.37|1020.27|1009.47|1020.27|1009.47|1020.17|1009.37|2
1648051190000|2022-03-23 15:59:50|1020.01|1009.21|1019.56|1008.76|1020.01|1009.21|1019.56|1008.76|2
1648051210000|2022-03-23 16:00:10|1019.82|1009.02|1022.19|1011.39|1022.19|1011.39|1019.82|1009.02|8
1648051220000|2022-03-23 16:00:20|1022.31|1011.51|1022.69|1011.89|1022.69|1011.89|1022.31|1011.51|6
1648051250000|2022-03-23 16:00:50|1022.54|1011.74|1021.49|1010.69|1022.54|1011.74|1021.49|1010.69|4
1648051270000|2022-03-23 16:01:10|1021.54|1010.74|1021.9|1011.1|1021.9|1011.1|1021.54|1010.74|5
1648051280000|2022-03-23 16:01:20|1022.05|1011.25|1022.66|1011.86|1022.66|1011.86|1022.05|1011.25|4
1648051300000|2022-03-23 16:01:40|1023.07|1012.27|1024.4|1013.6|1024.4|1013.6|1023.07|1012.27|3
1648051310000|2022-03-23 16:01:50|1025.1|1014.3|1023.55|1012.75|1025.1|1014.3|1023.55|1012.75|5
1648051320000|2022-03-23 16:02:00|1023.4|1012.6|1022.9|1012.1|1023.4|1012.6|1022.9|1012.1|2
1648051330000|2022-03-23 16:02:10|1022.5|1011.7|1022.5|1011.7|1022.5|1011.7|1022.5|1011.7|1
1648051340000|2022-03-23 16:02:20|1023|1012.2|1023.4|1012.6|1023.4|1012.6|1023|1012.2|2
1648051350000|2022-03-23 16:02:30|1022.9|1012.1|1022.9|1012.1|1022.9|1012.1|1022.9|1012.1|1
1648051360000|2022-03-23 16:02:40|1022.4|1011.6|1022.4|1011.6|1022.4|1011.6|1022.4|1011.6|1
1648051380000|2022-03-23 16:03:00|1022.49|1011.69|1022.49|1011.69|1022.49|1011.69|1022.49|1011.69|1
1648051400000|2022-03-23 16:03:20|1021.99|1011.19|1020.9|1010.1|1021.99|1011.19|1020.9|1010.1|3
1648051410000|2022-03-23 16:03:30|1020.54|1009.74|1020.4|1009.6|1020.54|1009.74|1020.4|1009.6|2
1648051420000|2022-03-23 16:03:40|1020.55|1009.75|1020.9|1010.1|1020.9|1010.1|1020.55|1009.75|2
1648051450000|2022-03-23 16:04:10|1020.4|1009.6|1020.4|1009.6|1020.4|1009.6|1020.4|1009.6|1
1648051470000|2022-03-23 16:04:30|1020.18|1009.38|1018.9|1008.1|1020.18|1009.38|1018.9|1008.1|3
1648051480000|2022-03-23 16:04:40|1018.18|1007.38|1016.4|1005.6|1018.18|1007.38|1015.9|1005.1|7
1648051500000|2022-03-23 16:05:00|1016.27|1005.47|1016.28|1005.48|1016.28|1005.48|1016.27|1005.47|2
1648051510000|2022-03-23 16:05:10|1016.92|1006.12|1016.92|1006.12|1016.92|1006.12|1016.92|1006.12|1
1648051520000|2022-03-23 16:05:20|1015.9|1005.1|1015.9|1005.1|1015.9|1005.1|1015.9|1005.1|1
1648051530000|2022-03-23 16:05:30|1015.4|1004.6|1014.54|1003.74|1015.4|1004.6|1014.54|1003.74|3
1648051540000|2022-03-23 16:05:40|1014.6|1003.8|1014.4|1003.6|1015.32|1004.52|1014.4|1003.6|6
1648051550000|2022-03-23 16:05:50|1013.9|1003.1|1011.75|1000.95|1013.9|1003.1|1011.75|1000.95|4
1648051560000|2022-03-23 16:06:00|1011.76|1000.96|1013.4|1002.6|1013.4|1002.6|1011.75|1000.95|9
1648051570000|2022-03-23 16:06:10|1013.9|1003.1|1013.4|1002.6|1014.4|1003.6|1013.4|1002.6|6
1648051580000|2022-03-23 16:06:20|1013.9|1003.1|1013.9|1003.1|1013.9|1003.1|1013.9|1003.1|1
1648051590000|2022-03-23 16:06:30|1014.9|1004.1|1014.9|1004.1|1014.9|1004.1|1014.9|1004.1|1
1648051610000|2022-03-23 16:06:50|1015.4|1004.6|1015.4|1004.6|1015.4|1004.6|1015.4|1004.6|1
1648051620000|2022-03-23 16:07:00|1015.9|1005.1|1016.5|1005.7|1016.51|1005.71|1015.9|1005.1|4
1648051630000|2022-03-23 16:07:10|1016.64|1005.84|1016.64|1005.84|1016.64|1005.84|1016.64|1005.84|1
1648051640000|2022-03-23 16:07:20|1016.9|1006.1|1016.9|1006.1|1016.9|1006.1|1016.9|1006.1|1
1648051670000|2022-03-23 16:07:50|1016.57|1005.77|1016.4|1005.6|1016.57|1005.77|1016.4|1005.6|2
1648051690000|2022-03-23 16:08:10|1015.4|1004.6|1015.67|1004.87|1015.67|1004.87|1015.4|1004.6|2
1648051710000|2022-03-23 16:08:30|1015.9|1005.1|1015.9|1005.1|1015.9|1005.1|1015.9|1005.1|1
1648051770000|2022-03-23 16:09:30|1016.48|1005.68|1016.98|1006.18|1016.98|1006.18|1016.48|1005.68|2
1648051800000|2022-03-23 16:10:00|1016.48|1005.68|1016.48|1005.68|1016.48|1005.68|1016.48|1005.68|1
1648051820000|2022-03-23 16:10:20|1016.6|1005.8|1016.69|1005.89|1016.69|1005.89|1016.6|1005.8|2
1648051870000|2022-03-23 16:11:10|1016.11|1005.31|1015.4|1004.6|1016.11|1005.31|1015.4|1004.6|2
1648051910000|2022-03-23 16:11:50|1015.12|1004.32|1015.12|1004.32|1015.12|1004.32|1015.12|1004.32|1
1648051940000|2022-03-23 16:12:20|1014.9|1004.1|1014.9|1004.1|1014.9|1004.1|1014.9|1004.1|1
1648051980000|2022-03-23 16:13:00|1014.36|1003.56|1014.19|1003.39|1014.36|1003.56|1014.19|1003.39|4
1648051990000|2022-03-23 16:13:10|1014.2|1003.4|1014.2|1003.4|1014.2|1003.4|1014.2|1003.4|1
1648052000000|2022-03-23 16:13:20|1013.96|1003.16|1013.96|1003.16|1013.96|1003.16|1013.96|1003.16|1
1648052010000|2022-03-23 16:13:30|1013.8|1003|1013.79|1002.99|1013.8|1003|1013.79|1002.99|4
1648052020000|2022-03-23 16:13:40|1013.8|1003|1013.96|1003.16|1013.96|1003.16|1013.8|1003|2
1648052030000|2022-03-23 16:13:50|1013.9|1003.1|1013.9|1003.1|1013.9|1003.1|1013.9|1003.1|1
1648052120000|2022-03-23 16:15:20|1014.4|1003.6|1015.4|1004.6|1015.4|1004.6|1014.4|1003.6|3
1648052140000|2022-03-23 16:15:40|1015.57|1004.77|1016.4|1005.6|1016.4|1005.6|1015.57|1004.77|3
1648052240000|2022-03-23 16:17:20|1016.58|1005.78|1016.58|1005.78|1016.58|1005.78|1016.58|1005.78|1
1648052250000|2022-03-23 16:17:30|1017.08|1006.28|1017.59|1006.79|1017.59|1006.79|1017.08|1006.28|3
1648052270000|2022-03-23 16:17:50|1017.9|1007.1|1018.4|1007.6|1018.4|1007.6|1017.9|1007.1|2
1648052280000|2022-03-23 16:18:00|1018.54|1007.74|1019.23|1008.43|1019.23|1008.43|1018.54|1007.74|3
1648052290000|2022-03-23 16:18:10|1019.04|1008.24|1019.04|1008.24|1019.04|1008.24|1019.04|1008.24|1
1648052310000|2022-03-23 16:18:30|1019.9|1009.1|1019.9|1009.1|1019.9|1009.1|1019.9|1009.1|1
1648052320000|2022-03-23 16:18:40|1019.54|1008.74|1018.9|1008.1|1019.54|1008.74|1018.9|1008.1|3
1648052330000|2022-03-23 16:18:50|1018.4|1007.6|1018.4|1007.6|1018.4|1007.6|1018.4|1007.6|1
1648052350000|2022-03-23 16:19:10|1018.54|1007.74|1019.04|1008.24|1019.04|1008.24|1018.54|1007.74|2
1648052390000|2022-03-23 16:19:50|1019.29|1008.49|1022.59|1011.79|1022.59|1011.79|1019.29|1008.49|12
1648052400000|2022-03-23 16:20:00|1022.96|1012.16|1024.09|1013.29|1024.1|1013.3|1022.96|1012.16|7
1648052410000|2022-03-23 16:20:10|1023.94|1013.14|1023.55|1012.75|1023.94|1013.14|1023.42|1012.62|3
1648052420000|2022-03-23 16:20:20|1023.62|1012.82|1023.25|1012.45|1024.03|1013.23|1023.25|1012.45|5
1648052430000|2022-03-23 16:20:30|1023.38|1012.58|1024.93|1014.13|1024.93|1014.13|1023.38|1012.58|6
1648052440000|2022-03-23 16:20:40|1025.12|1014.32|1025.13|1014.33|1025.13|1014.33|1025.12|1014.32|2
1648052450000|2022-03-23 16:20:50|1025.9|1015.1|1026.52|1015.72|1026.52|1015.72|1025.9|1015.1|3
1648052470000|2022-03-23 16:21:10|1027|1016.2|1027|1016.2|1027|1016.2|1027|1016.2|1
1648052480000|2022-03-23 16:21:20|1027.01|1016.21|1027.18|1016.38|1027.18|1016.38|1027.01|1016.21|2
1648052490000|2022-03-23 16:21:30|1027.9|1017.1|1028.07|1017.27|1028.07|1017.27|1027.9|1017.1|2
1648052510000|2022-03-23 16:21:50|1028.17|1017.37|1029.28|1018.48|1029.28|1018.48|1028.17|1017.37|5
1648052530000|2022-03-23 16:22:10|1029.07|1018.27|1029.07|1018.27|1029.07|1018.27|1029.07|1018.27|1
1648052540000|2022-03-23 16:22:20|1028.65|1017.85|1028.45|1017.65|1028.65|1017.85|1028.45|1017.65|2
1648052550000|2022-03-23 16:22:30|1028.4|1017.6|1028.4|1017.6|1028.4|1017.6|1028.4|1017.6|1
1648052570000|2022-03-23 16:22:50|1028.3|1017.5|1027.8|1017|1028.3|1017.5|1027.79|1016.99|4
1648052580000|2022-03-23 16:23:00|1027.79|1016.99|1027.8|1017|1027.8|1017|1027.79|1016.99|4
1648052590000|2022-03-23 16:23:10|1027.79|1016.99|1027.4|1016.6|1027.8|1017|1027.4|1016.6|4
1648052600000|2022-03-23 16:23:20|1026.9|1016.1|1026.4|1015.6|1026.9|1016.1|1026.4|1015.6|2
1648052620000|2022-03-23 16:23:40|1026.15|1015.35|1026.4|1015.6|1026.4|1015.6|1025.65|1014.85|4
1648052640000|2022-03-23 16:24:00|1025.9|1015.1|1025.9|1015.1|1025.9|1015.1|1025.9|1015.1|1
1648052660000|2022-03-23 16:24:20|1025.54|1014.74|1025.4|1014.6|1026.4|1015.6|1025.4|1014.6|6
1648052700000|2022-03-23 16:25:00|1025.79|1014.99|1026.29|1015.49|1026.29|1015.49|1025.79|1014.99|2
1648052730000|2022-03-23 16:25:30|1026.49|1015.69|1026.9|1016.1|1026.9|1016.1|1026.49|1015.69|2
1648052740000|2022-03-23 16:25:40|1027|1016.2|1027.62|1016.82|1027.62|1016.82|1027|1016.2|2
1648052750000|2022-03-23 16:25:50|1027.52|1016.72|1027.02|1016.22|1027.52|1016.72|1027.02|1016.22|2
1648052780000|2022-03-23 16:26:20|1026.58|1015.78|1026.58|1015.78|1026.58|1015.78|1026.58|1015.78|1
1648052830000|2022-03-23 16:27:10|1026.9|1016.1|1026.9|1016.1|1026.9|1016.1|1026.9|1016.1|1
1648052870000|2022-03-23 16:27:50|1026.4|1015.6|1026.4|1015.6|1026.4|1015.6|1026.4|1015.6|1
1648052890000|2022-03-23 16:28:10|1026.27|1015.47|1026.27|1015.47|1026.27|1015.47|1026.27|1015.47|1
1648052950000|2022-03-23 16:29:10|1025.4|1014.6|1025.4|1014.6|1025.4|1014.6|1025.4|1014.6|1
1648052960000|2022-03-23 16:29:20|1025.6|1014.8|1026.27|1015.47|1026.27|1015.47|1025.6|1014.8|3
1648052970000|2022-03-23 16:29:30|1026.37|1015.57|1026.62|1015.82|1026.62|1015.82|1026.37|1015.57|3
1648052980000|2022-03-23 16:29:40|1026.84|1016.04|1026.84|1016.04|1026.84|1016.04|1026.84|1016.04|1
1648052990000|2022-03-23 16:29:50|1027.12|1016.32|1027.12|1016.32|1027.12|1016.32|1027.12|1016.32|1
1648053020000|2022-03-23 16:30:20|1027.4|1016.6|1027.9|1017.1|1027.9|1017.1|1027.4|1016.6|2
1648053040000|2022-03-23 16:30:40|1028.12|1017.32|1028.95|1018.15|1028.95|1018.15|1028.12|1017.32|5
1648053050000|2022-03-23 16:30:50|1029.14|1018.34|1029.95|1019.15|1029.95|1019.15|1029.14|1018.34|3
1648053060000|2022-03-23 16:31:00|1030.04|1019.24|1030.16|1019.36|1030.16|1019.36|1030.04|1019.24|2
1648053080000|2022-03-23 16:31:20|1029.18|1018.38|1027.56|1016.76|1029.18|1018.38|1027.56|1016.76|4
1648053090000|2022-03-23 16:31:30|1028.06|1017.26|1028.4|1017.6|1028.4|1017.6|1028.06|1017.26|2
1648053100000|2022-03-23 16:31:40|1028.59|1017.79|1029.09|1018.29|1029.09|1018.29|1028.59|1017.79|2
1648053110000|2022-03-23 16:31:50|1029.31|1018.51|1029.31|1018.51|1029.31|1018.51|1029.31|1018.51|1
1648053120000|2022-03-23 16:32:00|1028.77|1017.97|1028.58|1017.78|1028.77|1017.97|1028.58|1017.78|2
1648053130000|2022-03-23 16:32:10|1028.08|1017.28|1027.51|1016.71|1028.08|1017.28|1027.51|1016.71|2
1648053150000|2022-03-23 16:32:30|1027.4|1016.6|1027.4|1016.6|1027.4|1016.6|1027.4|1016.6|1
1648053160000|2022-03-23 16:32:40|1027.62|1016.82|1027.62|1016.82|1027.62|1016.82|1027.62|1016.82|1
1648053190000|2022-03-23 16:33:10|1027.66|1016.86|1026.94|1016.14|1028.19|1017.39|1026.94|1016.14|6
1648053200000|2022-03-23 16:33:20|1026.57|1015.77|1024.57|1013.77|1026.57|1015.77|1023.9|1013.1|9
1648053230000|2022-03-23 16:33:50|1025.02|1014.22|1024.96|1014.16|1025.29|1014.49|1024.96|1014.16|3
1648053260000|2022-03-23 16:34:20|1025.9|1015.1|1024.57|1013.77|1025.9|1015.1|1024.57|1013.77|4
1648053270000|2022-03-23 16:34:30|1024.96|1014.16|1024.96|1014.16|1024.96|1014.16|1024.96|1014.16|1
1648053290000|2022-03-23 16:34:50|1025.39|1014.59|1025.28|1014.48|1025.39|1014.59|1025.28|1014.48|2
1648053320000|2022-03-23 16:35:20|1024.95|1014.15|1024.95|1014.15|1024.95|1014.15|1024.95|1014.15|1
1648053330000|2022-03-23 16:35:30|1024.57|1013.77|1024.57|1013.77|1024.57|1013.77|1024.57|1013.77|1
1648053360000|2022-03-23 16:36:00|1024.4|1013.6|1021.9|1011.1|1024.4|1013.6|1021.9|1011.1|8
1648053380000|2022-03-23 16:36:20|1021.4|1010.6|1020.4|1009.6|1021.4|1010.6|1020.4|1009.6|2
1648053390000|2022-03-23 16:36:30|1020.31|1009.51|1020.4|1009.6|1020.4|1009.6|1020.31|1009.51|2
1648053420000|2022-03-23 16:37:00|1020.22|1009.42|1020.05|1009.25|1020.22|1009.42|1019.55|1008.75|6
1648053430000|2022-03-23 16:37:10|1020.4|1009.6|1020.4|1009.6|1020.4|1009.6|1020.4|1009.6|1
1648053450000|2022-03-23 16:37:30|1020.28|1009.48|1020.28|1009.48|1020.28|1009.48|1020.28|1009.48|1
1648053500000|2022-03-23 16:38:20|1020.16|1009.36|1019.15|1008.35|1020.16|1009.36|1019.15|1008.35|2
1648053520000|2022-03-23 16:38:40|1019.03|1008.23|1019.03|1008.23|1019.03|1008.23|1019.03|1008.23|1
1648053540000|2022-03-23 16:39:00|1019.9|1009.1|1019.9|1009.1|1019.9|1009.1|1019.9|1009.1|1
1648053630000|2022-03-23 16:40:30|1019.52|1008.72|1019.53|1008.73|1019.53|1008.73|1019.52|1008.72|2
1648053650000|2022-03-23 16:40:50|1019.03|1008.23|1019.03|1008.23|1019.03|1008.23|1019.03|1008.23|1
1648053670000|2022-03-23 16:41:10|1018.4|1007.6|1018.4|1007.6|1018.4|1007.6|1018.4|1007.6|1
1648053690000|2022-03-23 16:41:30|1018.9|1008.1|1018.9|1008.1|1018.9|1008.1|1018.9|1008.1|1
1648053700000|2022-03-23 16:41:40|1019.4|1008.6|1019.4|1008.6|1019.4|1008.6|1019.4|1008.6|1
1648053710000|2022-03-23 16:41:50|1018.4|1007.6|1018.4|1007.6|1018.4|1007.6|1018.4|1007.6|1
1648053780000|2022-03-23 16:43:00|1017.9|1007.1|1017.56|1006.76|1017.9|1007.1|1017.56|1006.76|2
1648053820000|2022-03-23 16:43:40|1017.8|1007|1018.14|1007.34|1018.14|1007.34|1017.8|1007|2
1648053840000|2022-03-23 16:44:00|1017.8|1007|1017.8|1007|1017.8|1007|1017.8|1007|1
1648053910000|2022-03-23 16:45:10|1016.9|1006.1|1016.9|1006.1|1016.9|1006.1|1016.9|1006.1|1
1648053950000|2022-03-23 16:45:50|1016.82|1006.02|1016.78|1005.98|1016.82|1006.02|1016.78|1005.98|5
1648053970000|2022-03-23 16:46:10|1015.9|1005.1|1015.9|1005.1|1015.9|1005.1|1015.9|1005.1|1
1648053990000|2022-03-23 16:46:30|1015.4|1004.6|1015.4|1004.6|1015.4|1004.6|1015.4|1004.6|1
1648054010000|2022-03-23 16:46:50|1014.9|1004.1|1014.9|1004.1|1014.9|1004.1|1014.9|1004.1|1
1648054130000|2022-03-23 16:48:50|1015|1004.2|1015|1004.2|1015|1004.2|1015|1004.2|1
1648054190000|2022-03-23 16:49:50|1014.69|1003.89|1014.68|1003.88|1014.69|1003.89|1014.68|1003.88|2
1648054200000|2022-03-23 16:50:00|1014.67|1003.87|1014.67|1003.87|1014.68|1003.88|1014.67|1003.87|3
1648054210000|2022-03-23 16:50:10|1014.5|1003.7|1014.5|1003.7|1014.5|1003.7|1014.5|1003.7|1
1648054220000|2022-03-23 16:50:20|1014.4|1003.6|1014.4|1003.6|1014.4|1003.6|1014.4|1003.6|1
1648054230000|2022-03-23 16:50:30|1014.49|1003.69|1015.3|1004.5|1015.3|1004.5|1014.49|1003.69|4
1648054240000|2022-03-23 16:50:40|1015.4|1004.6|1015.4|1004.6|1015.4|1004.6|1015.4|1004.6|1
1648054260000|2022-03-23 16:51:00|1015.9|1005.1|1015.9|1005.1|1015.9|1005.1|1015.9|1005.1|1
1648054320000|2022-03-23 16:52:00|1015.4|1004.6|1015.4|1004.6|1015.4|1004.6|1015.4|1004.6|1
1648054340000|2022-03-23 16:52:20|1015.72|1004.92|1016.31|1005.51|1016.31|1005.51|1015.72|1004.92|2
1648054440000|2022-03-23 16:54:00|1015.9|1005.1|1015.9|1005.1|1015.9|1005.1|1015.9|1005.1|1
1648054450000|2022-03-23 16:54:10|1015.55|1004.75|1015.56|1004.76|1015.56|1004.76|1015.55|1004.75|2
1648054470000|2022-03-23 16:54:30|1015.4|1004.6|1015.4|1004.6|1015.4|1004.6|1015.4|1004.6|1
1648054490000|2022-03-23 16:54:50|1014.9|1004.1|1014.9|1004.1|1014.9|1004.1|1014.9|1004.1|1
1648054500000|2022-03-23 16:55:00|1014.61|1003.81|1014.61|1003.81|1014.61|1003.81|1014.61|1003.81|1
1648054550000|2022-03-23 16:55:50|1014.5|1003.7|1014.5|1003.7|1014.5|1003.7|1014.5|1003.7|1
1648054570000|2022-03-23 16:56:10|1015|1004.2|1015.4|1004.6|1015.4|1004.6|1015|1004.2|2
1648054590000|2022-03-23 16:56:30|1015.49|1004.69|1015.4|1004.6|1015.49|1004.69|1015.4|1004.6|2
1648054720000|2022-03-23 16:58:40|1015.9|1005.1|1015.9|1005.1|1015.9|1005.1|1015.9|1005.1|1
1648054750000|2022-03-23 16:59:10|1016.4|1005.6|1016.4|1005.6|1016.4|1005.6|1016.4|1005.6|1
1648054770000|2022-03-23 16:59:30|1015.9|1005.1|1015.9|1005.1|1015.9|1005.1|1015.9|1005.1|1
1648054800000|2022-03-23 17:00:00|1016.4|1005.6|1016.4|1005.6|1016.4|1005.6|1016.4|1005.6|1
1648054920000|2022-03-23 17:02:00|1016.67|1005.87|1016.67|1005.87|1016.67|1005.87|1016.67|1005.87|1
1648054960000|2022-03-23 17:02:40|1016.4|1005.6|1014.4|1003.6|1016.4|1005.6|1014.4|1003.6|4
1648054980000|2022-03-23 17:03:00|1014.02|1003.22|1014.02|1003.22|1014.02|1003.22|1014.02|1003.22|1
1648055010000|2022-03-23 17:03:30|1012.9|1002.1|1012.9|1002.1|1012.9|1002.1|1012.9|1002.1|1
1648055030000|2022-03-23 17:03:50|1012.67|1001.87|1011.9|1001.1|1012.67|1001.87|1011.9|1001.1|5
1648055040000|2022-03-23 17:04:00|1012.14|1001.34|1012.64|1001.84|1012.64|1001.84|1012.14|1001.34|2
1648055060000|2022-03-23 17:04:20|1013.02|1002.22|1013.29|1002.49|1013.29|1002.49|1013.02|1002.22|2
1648055090000|2022-03-23 17:04:50|1013.02|1002.22|1012.64|1001.84|1013.02|1002.22|1012.64|1001.84|2
1648055130000|2022-03-23 17:05:30|1012.9|1002.1|1012.9|1002.1|1012.9|1002.1|1012.9|1002.1|1
1648055230000|2022-03-23 17:07:10|1012.4|1001.6|1012.4|1001.6|1012.4|1001.6|1012.4|1001.6|1
1648055270000|2022-03-23 17:07:50|1012.9|1002.1|1012.9|1002.1|1012.9|1002.1|1012.9|1002.1|1
1648055330000|2022-03-23 17:08:50|1010.9|1000.1|1010.77|999.97|1010.9|1000.1|1010.68|999.88|4
1648055340000|2022-03-23 17:09:00|1011.08|1000.28|1010.9|1000.1|1011.22|1000.42|1010.9|1000.1|4
1648055390000|2022-03-23 17:09:50|1011.03|1000.23|1011.03|1000.23|1011.03|1000.23|1011.03|1000.23|1
1648055400000|2022-03-23 17:10:00|1011.08|1000.28|1011.08|1000.28|1011.08|1000.28|1011.08|1000.28|1
1648055440000|2022-03-23 17:10:40|1011.65|1000.85|1011.65|1000.85|1011.65|1000.85|1011.65|1000.85|1
1648055470000|2022-03-23 17:11:10|1012.1|1001.3|1011.85|1001.05|1012.1|1001.3|1011.85|1001.05|2
1648055490000|2022-03-23 17:11:30|1012.1|1001.3|1012.1|1001.3|1012.1|1001.3|1012.1|1001.3|1
1648055560000|2022-03-23 17:12:40|1012.26|1001.46|1012.26|1001.46|1012.26|1001.46|1012.25|1001.45|3
1648055570000|2022-03-23 17:12:50|1012.25|1001.45|1012.26|1001.46|1012.26|1001.46|1012.25|1001.45|20
1648055580000|2022-03-23 17:13:00|1011.85|1001.05|1011.85|1001.05|1011.85|1001.05|1011.85|1001.05|1
1648055650000|2022-03-23 17:14:10|1011.82|1001.02|1012.5|1001.7|1012.5|1001.7|1011.82|1001.02|3
1648055720000|2022-03-23 17:15:20|1012|1001.2|1011.85|1001.05|1012|1001.2|1011.85|1001.05|2
1648055800000|2022-03-23 17:16:40|1011.9|1001.1|1011.9|1001.1|1011.9|1001.1|1011.9|1001.1|1
1648055810000|2022-03-23 17:16:50|1010.9|1000.1|1010.9|1000.1|1010.9|1000.1|1010.9|1000.1|1
1648055900000|2022-03-23 17:18:20|1011.29|1000.49|1011.4|1000.6|1011.4|1000.6|1011.29|1000.49|2
1648055920000|2022-03-23 17:18:40|1011.9|1001.1|1011.9|1001.1|1011.9|1001.1|1011.9|1001.1|1
1648056000000|2022-03-23 17:20:00|1011.64|1000.84|1011.64|1000.84|1011.64|1000.84|1011.64|1000.84|1
1648056030000|2022-03-23 17:20:30|1011.89|1001.09|1012.4|1001.6|1012.4|1001.6|1011.89|1001.09|3
1648056090000|2022-03-23 17:21:30|1011.9|1001.1|1011.9|1001.1|1011.9|1001.1|1011.9|1001.1|1
1648056110000|2022-03-23 17:21:50|1010.9|1000.1|1010.9|1000.1|1010.9|1000.1|1010.9|1000.1|1
1648056130000|2022-03-23 17:22:10|1010.4|999.6|1008.9|998.1|1010.4|999.6|1008.9|998.1|2
1648056220000|2022-03-23 17:23:40|1008.51|997.71|1008.51|997.71|1008.51|997.71|1008.51|997.71|1
1648056240000|2022-03-23 17:24:00|1007.9|997.1|1007.9|997.1|1007.9|997.1|1007.9|997.1|1
1648056250000|2022-03-23 17:24:10|1008.16|997.36|1008.27|997.47|1008.27|997.47|1008.16|997.36|9
1648056260000|2022-03-23 17:24:20|1008.26|997.46|1008.42|997.62|1008.42|997.62|1008.26|997.46|8
1648056270000|2022-03-23 17:24:30|1008.41|997.61|1008.42|997.62|1008.42|997.62|1008.41|997.61|8
1648056300000|2022-03-23 17:25:00|1007.9|997.1|1008.33|997.53|1008.33|997.53|1007.9|997.1|3
1648056310000|2022-03-23 17:25:10|1008.51|997.71|1008.51|997.71|1008.51|997.71|1008.51|997.71|1
1648056320000|2022-03-23 17:25:20|1007.9|997.1|1007.9|997.1|1007.9|997.1|1007.9|997.1|1
1648056350000|2022-03-23 17:25:50|1006.9|996.1|1005.9|995.1|1006.9|996.1|1005.81|995.01|5
1648056360000|2022-03-23 17:26:00|1005.4|994.6|1005.4|994.6|1005.4|994.6|1005.4|994.6|1
1648056370000|2022-03-23 17:26:10|1005.61|994.81|1006.3|995.5|1006.3|995.5|1005.61|994.81|5
1648056380000|2022-03-23 17:26:20|1005.4|994.6|1005.4|994.6|1005.4|994.6|1005.4|994.6|1
1648056390000|2022-03-23 17:26:30|1005.72|994.92|1006.22|995.42|1006.22|995.42|1005.72|994.92|2
1648056420000|2022-03-23 17:27:00|1005.72|994.92|1005.4|994.6|1005.72|994.92|1005.4|994.6|2
1648056430000|2022-03-23 17:27:10|1004.9|994.1|1004.9|994.1|1004.9|994.1|1004.9|994.1|1
1648056440000|2022-03-23 17:27:20|1003.9|993.1|1004.4|993.6|1004.4|993.6|1003.74|992.94|5
1648056450000|2022-03-23 17:27:30|1004.76|993.96|1005.4|994.6|1005.4|994.6|1004.76|993.96|2
1648056480000|2022-03-23 17:28:00|1005.55|994.75|1006.31|995.51|1006.32|995.52|1005.55|994.75|17
1648056490000|2022-03-23 17:28:10|1006.32|995.52|1006.32|995.52|1006.32|995.52|1006.31|995.51|3
1648056500000|2022-03-23 17:28:20|1006.4|995.6|1006.4|995.6|1006.4|995.6|1006.4|995.6|1
1648056580000|2022-03-23 17:29:40|1006.64|995.84|1006.64|995.84|1006.64|995.84|1006.64|995.84|1
1648056650000|2022-03-23 17:30:50|1006.9|996.1|1006.9|996.1|1006.9|996.1|1006.9|996.1|1
1648056660000|2022-03-23 17:31:00|1007.4|996.6|1007.4|996.6|1007.4|996.6|1007.4|996.6|1
1648056670000|2022-03-23 17:31:10|1007.5|996.7|1007.5|996.7|1007.5|996.7|1007.5|996.7|1
1648056680000|2022-03-23 17:31:20|1007.9|997.1|1008.4|997.6|1008.4|997.6|1007.9|997.1|2
1648056700000|2022-03-23 17:31:40|1008.66|997.86|1007.75|996.95|1008.66|997.86|1007.75|996.95|4
1648056770000|2022-03-23 17:32:50|1006.9|996.1|1005.4|994.6|1006.9|996.1|1005.4|994.6|3
1648056800000|2022-03-23 17:33:20|1005.56|994.76|1005.9|995.1|1005.9|995.1|1005.56|994.76|2
1648056820000|2022-03-23 17:33:40|1006.4|995.6|1006.4|995.6|1006.4|995.6|1006.4|995.6|1
1648056830000|2022-03-23 17:33:50|1006.69|995.89|1006.79|995.99|1006.79|995.99|1006.69|995.89|2
1648056860000|2022-03-23 17:34:20|1006.4|995.6|1006.4|995.6|1006.4|995.6|1006.4|995.6|1
1648056880000|2022-03-23 17:34:40|1006.77|995.97|1006.77|995.97|1006.77|995.97|1006.77|995.97|1
1648056940000|2022-03-23 17:35:40|1006.9|996.1|1006.9|996.1|1006.9|996.1|1006.9|996.1|1
1648056970000|2022-03-23 17:36:10|1007.32|996.52|1006.9|996.1|1007.4|996.6|1006.9|996.1|3
1648057040000|2022-03-23 17:37:20|1006.81|996.01|1006.82|996.02|1006.82|996.02|1006.81|996.01|2
1648057050000|2022-03-23 17:37:30|1006.81|996.01|1006.4|995.6|1006.9|996.1|1006.4|995.6|3
1648057150000|2022-03-23 17:39:10|1006.24|995.44|1006.24|995.44|1006.24|995.44|1006.24|995.44|1
1648057160000|2022-03-23 17:39:20|1005.74|994.94|1005.74|994.94|1005.74|994.94|1005.74|994.94|1
1648057180000|2022-03-23 17:39:40|1005.24|994.44|1004.9|994.1|1005.24|994.44|1004.9|994.1|2
1648057210000|2022-03-23 17:40:10|1004.24|993.44|1003.74|992.94|1004.24|993.44|1002.9|992.1|4
1648057380000|2022-03-23 17:43:00|1002.9|992.1|1002.9|992.1|1002.9|992.1|1002.9|992.1|1
1648057470000|2022-03-23 17:44:30|1003.4|992.6|1003.4|992.6|1003.4|992.6|1003.4|992.6|1
1648057480000|2022-03-23 17:44:40|1002.9|992.1|1002.9|992.1|1002.9|992.1|1002.9|992.1|1
1648057520000|2022-03-23 17:45:20|1003.02|992.22|1003.02|992.22|1003.02|992.22|1003.02|992.22|1
1648057530000|2022-03-23 17:45:30|1003.52|992.72|1003.52|992.72|1003.52|992.72|1003.52|992.72|1
1648057610000|2022-03-23 17:46:50|1003.77|992.97|1003.9|993.1|1003.9|993.1|1003.77|992.97|2
1648057670000|2022-03-23 17:47:50|1002.9|992.1|1002.9|992.1|1002.9|992.1|1002.9|992.1|1
1648057680000|2022-03-23 17:48:00|1001.9|991.1|1001.9|991.1|1001.9|991.1|1001.9|991.1|1
1648057700000|2022-03-23 17:48:20|999.9|989.1|999.9|989.1|999.9|989.1|999.9|989.1|1
1648057710000|2022-03-23 17:48:30|999.4|988.6|999.56|988.76|999.56|988.76|998.9|988.1|5
1648057720000|2022-03-23 17:48:40|998.56|987.76|997.9|987.1|998.56|987.76|997.9|987.1|2
1648057730000|2022-03-23 17:48:50|998.05|987.25|998.18|987.38|998.18|987.38|998.05|987.25|2
1648057740000|2022-03-23 17:49:00|998.04|987.24|997.9|987.1|998.04|987.24|997.9|987.1|2
1648057800000|2022-03-23 17:50:00|997.4|986.6|996.9|986.1|997.4|986.6|996.9|986.1|2
1648057830000|2022-03-23 17:50:30|995.9|985.1|994.9|984.1|995.9|985.1|994.9|984.1|2
1648057840000|2022-03-23 17:50:40|993.9|983.1|993.9|983.1|993.9|983.1|993.9|983.1|1
1648057850000|2022-03-23 17:50:50|993.79|982.99|995.08|984.28|995.08|984.28|993.79|982.99|6
1648057860000|2022-03-23 17:51:00|995.4|984.6|995.4|984.6|995.4|984.6|995.4|984.6|1
1648057870000|2022-03-23 17:51:10|995.9|985.1|996.4|985.6|996.4|985.6|995.9|985.1|2
1648057890000|2022-03-23 17:51:30|996.55|985.75|996.55|985.75|996.55|985.75|996.55|985.75|1
1648057910000|2022-03-23 17:51:50|997.05|986.25|997.05|986.25|997.05|986.25|997.05|986.25|1
1648057920000|2022-03-23 17:52:00|997.55|986.75|997.55|986.75|997.55|986.75|997.55|986.75|1
1648057940000|2022-03-23 17:52:20|998.14|987.34|997.57|986.77|998.14|987.34|997.57|986.77|3
1648057950000|2022-03-23 17:52:30|997.58|986.78|997.58|986.78|997.58|986.78|997.58|986.78|1
1648057980000|2022-03-23 17:53:00|997.4|986.6|996.9|986.1|997.4|986.6|996.9|986.1|2
1648058010000|2022-03-23 17:53:30|997.09|986.29|997.59|986.79|997.59|986.79|997.09|986.29|2
1648058030000|2022-03-23 17:53:50|997.09|986.29|996.9|986.1|997.09|986.29|996.9|986.1|2
1648058050000|2022-03-23 17:54:10|996.4|985.6|996.4|985.6|996.4|985.6|996.4|985.6|1
1648058060000|2022-03-23 17:54:20|995.49|984.69|995.49|984.69|995.49|984.69|995.49|984.69|1
1648058080000|2022-03-23 17:54:40|995.5|984.7|995.5|984.7|995.5|984.7|995.5|984.7|1
1648058090000|2022-03-23 17:54:50|995|984.2|995|984.2|995|984.2|995|984.2|1
1648058130000|2022-03-23 17:55:30|994|983.2|992.9|982.1|994|983.2|992.9|982.1|2
1648058140000|2022-03-23 17:55:40|993.07|982.27|993.57|982.77|993.58|982.78|993.07|982.27|4
1648058150000|2022-03-23 17:55:50|993.9|983.1|994.4|983.6|994.4|983.6|993.9|983.1|2
1648058160000|2022-03-23 17:56:00|994.07|983.27|993.57|982.77|994.07|983.27|993.57|982.77|2
1648058220000|2022-03-23 17:57:00|993.07|982.27|992.9|982.1|993.07|982.27|992.9|982.1|2
1648058240000|2022-03-23 17:57:20|993.07|982.27|993.57|982.77|993.57|982.77|993.07|982.27|2
1648058300000|2022-03-23 17:58:20|993.58|982.78|994.01|983.21|994.01|983.21|993.57|982.77|4
1648058320000|2022-03-23 17:58:40|994.51|983.71|994.9|984.1|994.9|984.1|994.51|983.71|2
1648058330000|2022-03-23 17:58:50|994.56|983.76|994.56|983.76|994.57|983.77|994.55|983.75|7
1648058340000|2022-03-23 17:59:00|994.57|983.77|994.57|983.77|994.57|983.77|994.56|983.76|5
1648058350000|2022-03-23 17:59:10|994.56|983.76|994.57|983.77|994.57|983.77|994.56|983.76|4
1648058370000|2022-03-23 17:59:30|994.9|984.1|995.4|984.6|995.4|984.6|994.9|984.1|2
1648058390000|2022-03-23 17:59:50|995.77|984.97|995.77|984.97|995.77|984.97|995.77|984.97|1
1648058400000|2022-03-23 18:00:00|995.06|984.26|994.56|983.76|995.06|984.26|994.56|983.76|4
1648058420000|2022-03-23 18:00:20|992.9|982.1|992.9|982.1|992.9|982.1|992.9|982.1|1
1648058510000|2022-03-23 18:01:50|993.07|982.27|993.57|982.77|993.57|982.77|993.07|982.27|2
1648058530000|2022-03-23 18:02:10|994.07|983.27|994.4|983.6|994.4|983.6|994.07|983.27|2
1648058540000|2022-03-23 18:02:20|994.9|984.1|995.4|984.6|995.4|984.6|994.9|984.1|2
1648058560000|2022-03-23 18:02:40|995.71|984.91|996.21|985.41|996.21|985.41|995.71|984.91|2
1648058570000|2022-03-23 18:02:50|996.4|985.6|996.59|985.79|996.59|985.79|996.4|985.6|2
1648058590000|2022-03-23 18:03:10|996.9|986.1|996.9|986.1|996.9|986.1|996.9|986.1|1
1648058600000|2022-03-23 18:03:20|997.4|986.6|997.4|986.6|997.4|986.6|997.4|986.6|1
1648058610000|2022-03-23 18:03:30|997.53|986.73|997.53|986.73|997.53|986.73|997.53|986.73|1
1648058620000|2022-03-23 18:03:40|997.9|987.1|997.9|987.1|997.9|987.1|997.9|987.1|1
1648058640000|2022-03-23 18:04:00|996.9|986.1|996.9|986.1|996.9|986.1|996.9|986.1|1
1648058650000|2022-03-23 18:04:10|997.4|986.6|997.4|986.6|997.4|986.6|997.4|986.6|1
1648058680000|2022-03-23 18:04:40|997.9|987.1|997.9|987.1|997.9|987.1|997.9|987.1|1
1648058700000|2022-03-23 18:05:00|996.9|986.1|996.9|986.1|996.9|986.1|996.9|986.1|1
1648058720000|2022-03-23 18:05:20|996.82|986.02|996.32|985.52|996.82|986.02|996.32|985.52|2
1648058740000|2022-03-23 18:05:40|996.4|985.6|996.4|985.6|996.4|985.6|996.4|985.6|1
1648058750000|2022-03-23 18:05:50|996.49|985.69|996.49|985.69|996.49|985.69|996.49|985.69|1
1648058770000|2022-03-23 18:06:10|995.9|985.1|995.9|985.1|995.9|985.1|995.9|985.1|1
1648058780000|2022-03-23 18:06:20|995.4|984.6|995.4|984.6|995.4|984.6|995.4|984.6|1
1648058810000|2022-03-23 18:06:50|995.28|984.48|995.4|984.6|995.4|984.6|995.28|984.48|2
1648058820000|2022-03-23 18:07:00|995.77|984.97|995.77|984.97|995.77|984.97|995.77|984.97|1
1648058830000|2022-03-23 18:07:10|996.27|985.47|996.4|985.6|996.4|985.6|996.27|985.47|2
1648058840000|2022-03-23 18:07:20|995.9|985.1|996.18|985.38|996.18|985.38|995.4|984.6|4
1648058860000|2022-03-23 18:07:40|995.9|985.1|995.49|984.69|995.9|985.1|995.49|984.69|6
1648058870000|2022-03-23 18:07:50|995.5|984.7|995.9|985.1|995.9|985.1|995.49|984.69|9
1648058950000|2022-03-23 18:09:10|995.73|984.93|995.73|984.93|995.73|984.93|995.73|984.93|1
1648058970000|2022-03-23 18:09:30|994.9|984.1|994.9|984.1|994.9|984.1|994.9|984.1|1
1648059000000|2022-03-23 18:10:00|995.4|984.6|995.73|984.93|995.73|984.93|995.4|984.6|2
1648059080000|2022-03-23 18:11:20|994.9|984.1|994.9|984.1|994.9|984.1|994.9|984.1|1
1648059150000|2022-03-23 18:12:30|994.07|983.27|994.07|983.27|994.07|983.27|994.07|983.27|1
1648059180000|2022-03-23 18:13:00|993.07|982.27|992.9|982.1|993.07|982.27|992.9|982.1|2
1648059200000|2022-03-23 18:13:20|993.37|982.57|993.54|982.74|993.54|982.74|993.37|982.57|2
1648059210000|2022-03-23 18:13:30|993.57|982.77|993.57|982.77|993.58|982.78|993.57|982.77|3
1648059220000|2022-03-23 18:13:40|993.58|982.78|993.58|982.78|993.58|982.78|993.58|982.78|1
1648059230000|2022-03-23 18:13:50|993.73|982.93|994.06|983.26|994.06|983.26|993.73|982.93|2
1648059240000|2022-03-23 18:14:00|994.4|983.6|994.4|983.6|994.4|983.6|994.4|983.6|1
1648059260000|2022-03-23 18:14:20|994.9|984.1|994.9|984.1|994.9|984.1|994.9|984.1|1
1648059300000|2022-03-23 18:15:00|994.4|983.6|994.4|983.6|994.4|983.6|994.4|983.6|1
1648059340000|2022-03-23 18:15:40|994.51|983.71|994.52|983.72|994.52|983.72|994.51|983.71|2
1648059350000|2022-03-23 18:15:50|994.9|984.1|995.4|984.6|995.4|984.6|994.9|984.1|2
1648059370000|2022-03-23 18:16:10|995.78|984.98|996.22|985.42|996.22|985.42|995.78|984.98|3
1648059400000|2022-03-23 18:16:40|996.4|985.6|997.28|986.48|997.28|986.48|996.4|985.6|3
1648059430000|2022-03-23 18:17:10|997.4|986.6|997.4|986.6|997.4|986.6|997.4|986.6|1
1648059440000|2022-03-23 18:17:20|997.52|986.72|998.02|987.22|998.02|987.22|997.52|986.72|5
1648059450000|2022-03-23 18:17:30|998.4|987.6|998.6|987.8|998.6|987.8|998.4|987.6|5
1648059460000|2022-03-23 18:17:40|998.61|987.81|998.6|987.8|998.61|987.81|998.6|987.8|2
1648059470000|2022-03-23 18:17:50|998.61|987.81|999.4|988.6|999.4|988.6|998.61|987.81|4
1648059510000|2022-03-23 18:18:30|999.57|988.77|999.57|988.77|999.57|988.77|999.57|988.77|1
1648059540000|2022-03-23 18:19:00|999.82|989.02|999.82|989.02|999.82|989.02|999.82|989.02|1
1648059590000|2022-03-23 18:19:50|1000.32|989.52|1000.32|989.52|1000.32|989.52|1000.32|989.52|1
1648059600000|2022-03-23 18:20:00|1000.52|989.72|1001.03|990.23|1001.03|990.23|1000.52|989.72|3
1648059610000|2022-03-23 18:20:10|1001.06|990.26|1000.99|990.19|1001.06|990.26|1000.99|990.19|2
1648059660000|2022-03-23 18:21:00|999.99|989.19|999.9|989.1|999.99|989.19|999.9|989.1|2
1648059680000|2022-03-23 18:21:20|999.4|988.6|998.76|987.96|999.4|988.6|998.76|987.96|2
1648059770000|2022-03-23 18:22:50|998.77|987.97|998.9|988.1|998.9|988.1|998.77|987.97|2
1648059790000|2022-03-23 18:23:10|999.25|988.45|999.25|988.45|999.25|988.45|999.25|988.45|1
1648059810000|2022-03-23 18:23:30|999.75|988.95|999.75|988.95|999.75|988.95|999.75|988.95|1
1648059830000|2022-03-23 18:23:50|999.9|989.1|999.9|989.1|999.9|989.1|999.9|989.1|1
1648059950000|2022-03-23 18:25:50|1000.4|989.6|1000.4|989.6|1000.4|989.6|1000.4|989.6|1
1648059970000|2022-03-23 18:26:10|999.9|989.1|999.9|989.1|999.9|989.1|999.9|989.1|1
1648060090000|2022-03-23 18:28:10|999.4|988.6|999.4|988.6|999.4|988.6|999.4|988.6|1
1648060130000|2022-03-23 18:28:50|999.52|988.72|999.52|988.72|999.52|988.72|999.52|988.72|1
1648060150000|2022-03-23 18:29:10|999.9|989.1|999.9|989.1|999.9|989.1|999.9|989.1|1
1648060190000|2022-03-23 18:29:50|1000.4|989.6|1000.4|989.6|1000.4|989.6|1000.4|989.6|1
1648060200000|2022-03-23 18:30:00|1000.9|990.1|1000.9|990.1|1000.9|990.1|1000.9|990.1|1
1648060330000|2022-03-23 18:32:10|1000.4|989.6|999.9|989.1|1000.4|989.6|999.9|989.1|2
1648060360000|2022-03-23 18:32:40|999.4|988.6|999.4|988.6|999.4|988.6|999.4|988.6|1
1648060380000|2022-03-23 18:33:00|999.54|988.74|999.9|989.1|999.9|989.1|999.54|988.74|3
1648060430000|2022-03-23 18:33:50|1000.4|989.6|1000.4|989.6|1000.4|989.6|1000.4|989.6|1
1648060460000|2022-03-23 18:34:20|1000.9|990.1|1000.9|990.1|1000.9|990.1|1000.9|990.1|1
1648060490000|2022-03-23 18:34:50|1000.91|990.11|1001.15|990.35|1001.15|990.35|1000.91|990.11|2
1648060500000|2022-03-23 18:35:00|1000.9|990.1|1000.9|990.1|1000.9|990.1|1000.9|990.1|1
1648060550000|2022-03-23 18:35:50|1001.4|990.6|1001.9|991.1|1001.9|991.1|1001.4|990.6|2
1648060600000|2022-03-23 18:36:40|1000.9|990.1|1000.9|990.1|1000.9|990.1|1000.9|990.1|1
1648060630000|2022-03-23 18:37:10|1000.66|989.86|1000.66|989.86|1000.66|989.86|1000.66|989.86|1
1648060650000|2022-03-23 18:37:30|999.9|989.1|999.9|989.1|999.9|989.1|999.9|989.1|1
1648060680000|2022-03-23 18:38:00|1000.31|989.51|1000.31|989.51|1000.31|989.51|1000.31|989.51|1
1648060700000|2022-03-23 18:38:20|1000.44|989.64|1000.9|990.1|1000.9|990.1|1000.44|989.64|3
1648060770000|2022-03-23 18:39:30|1001.4|990.6|1001.4|990.6|1001.4|990.6|1001.4|990.6|1
1648060780000|2022-03-23 18:39:40|1001.56|990.76|1001.6|990.8|1001.6|990.8|1001.56|990.76|6
1648060790000|2022-03-23 18:39:50|1001.82|991.02|1001.82|991.02|1001.82|991.02|1001.82|991.02|1
1648060820000|2022-03-23 18:40:20|1002.48|991.68|1002.57|991.77|1002.57|991.77|1002.48|991.68|2
1648060870000|2022-03-23 18:41:10|1001.9|991.1|1001.9|991.1|1001.9|991.1|1001.9|991.1|1
1648060910000|2022-03-23 18:41:50|1000.6|989.8|999.58|988.78|1000.6|989.8|999.57|988.77|3
1648060920000|2022-03-23 18:42:00|999.57|988.77|999.72|988.92|999.72|988.92|999.57|988.77|3
1648060940000|2022-03-23 18:42:20|999.64|988.84|999.64|988.84|999.64|988.84|999.64|988.84|1
1648061060000|2022-03-23 18:44:20|999.47|988.67|999.47|988.67|999.47|988.67|999.47|988.67|1
1648061110000|2022-03-23 18:45:10|998.97|988.17|998.98|988.18|998.98|988.18|998.17|987.37|5
1648061120000|2022-03-23 18:45:20|998.9|988.1|998.9|988.1|998.9|988.1|998.9|988.1|1
1648061140000|2022-03-23 18:45:40|998.61|987.81|998.61|987.81|998.61|987.81|998.61|987.81|1
1648061160000|2022-03-23 18:46:00|998.9|988.1|998.9|988.1|998.9|988.1|998.9|988.1|1
1648061170000|2022-03-23 18:46:10|998.61|987.81|998.61|987.81|998.61|987.81|998.61|987.81|1
1648061180000|2022-03-23 18:46:20|998.6|987.8|998.6|987.8|998.6|987.8|998.6|987.8|1
1648061190000|2022-03-23 18:46:30|997.9|987.1|997.9|987.1|997.9|987.1|997.9|987.1|1
1648061200000|2022-03-23 18:46:40|997.73|986.93|997.24|986.44|997.73|986.93|997.24|986.44|3
1648061260000|2022-03-23 18:47:40|997.46|986.66|997.9|987.1|997.9|987.1|997.46|986.66|4
1648061270000|2022-03-23 18:47:50|998|987.2|997.9|987.1|998|987.2|997.9|987.1|2
1648061300000|2022-03-23 18:48:20|998.4|987.6|998.4|987.6|998.4|987.6|998.4|987.6|1
1648061390000|2022-03-23 18:49:50|998.55|987.75|998.55|987.75|998.55|987.75|998.55|987.75|1
1648061400000|2022-03-23 18:50:00|998.57|987.77|999.4|988.6|999.4|988.6|998.57|987.77|3
1648061490000|2022-03-23 18:51:30|999.12|988.32|999.12|988.32|999.12|988.32|999.12|988.32|1
1648061530000|2022-03-23 18:52:10|1000.12|989.32|1000.12|989.32|1000.12|989.32|1000.12|989.32|1
1648061540000|2022-03-23 18:52:20|999.95|989.15|999.95|989.15|999.95|989.15|999.95|989.15|1
1648061630000|2022-03-23 18:53:50|999.52|988.72|999.23|988.43|999.52|988.72|999.23|988.43|3
1648061640000|2022-03-23 18:54:00|997.9|987.1|997.9|987.1|997.9|987.1|997.9|987.1|1
1648061740000|2022-03-23 18:55:40|998.4|987.6|998.4|987.6|998.4|987.6|998.4|987.6|1
1648061790000|2022-03-23 18:56:30|998.28|987.48|996.4|985.6|998.28|987.48|996.4|985.6|4
1648061820000|2022-03-23 18:57:00|996.9|986.1|996.9|986.1|996.9|986.1|996.9|986.1|1
1648061940000|2022-03-23 18:59:00|996.77|985.97|996.57|985.77|996.77|985.97|996.57|985.77|2
1648061970000|2022-03-23 18:59:30|995.9|985.1|995.9|985.1|995.9|985.1|995.9|985.1|1
1648062000000|2022-03-23 19:00:00|995.59|984.79|994.4|983.6|995.59|984.79|994.4|983.6|3
1648062010000|2022-03-23 19:00:10|994.53|983.73|994.54|983.74|994.93|984.13|994.53|983.73|3
1648062030000|2022-03-23 19:00:30|994.58|983.78|994.58|983.78|994.58|983.78|994.58|983.78|1
1648062040000|2022-03-23 19:00:40|995.08|984.28|995.4|984.6|995.4|984.6|995.08|984.28|2
1648062050000|2022-03-23 19:00:50|995.53|984.73|995.54|984.74|995.54|984.74|995.53|984.73|2
1648062070000|2022-03-23 19:01:10|996.04|985.24|996.54|985.74|996.54|985.74|996.04|985.24|2
1648062160000|2022-03-23 19:02:40|996.9|986.1|996.9|986.1|996.9|986.1|996.9|986.1|1
1648062210000|2022-03-23 19:03:30|997.24|986.44|997.24|986.44|997.24|986.44|997.24|986.44|1
1648062220000|2022-03-23 19:03:40|997.4|986.6|997.48|986.68|997.48|986.68|997.4|986.6|2
1648062230000|2022-03-23 19:03:50|997.9|987.1|997.9|987.1|997.9|987.1|997.9|987.1|1
1648062310000|2022-03-23 19:05:10|997.55|986.75|997.05|986.25|997.55|986.75|997.05|986.25|2
1648062400000|2022-03-23 19:06:40|997.72|986.92|998.22|987.42|998.22|987.42|997.72|986.92|2
1648062410000|2022-03-23 19:06:50|998.31|987.51|998.31|987.51|998.31|987.51|998.31|987.51|1
1648062550000|2022-03-23 19:09:10|998.4|987.6|998.4|987.6|998.4|987.6|998.4|987.6|1
1648062570000|2022-03-23 19:09:30|998.22|987.42|998.22|987.42|998.22|987.42|998.22|987.42|1
1648062670000|2022-03-23 19:11:10|998|987.2|998|987.2|998|987.2|998|987.2|1
1648062680000|2022-03-23 19:11:20|998.22|987.42|998.72|987.92|998.72|987.92|998.22|987.42|2
1648062730000|2022-03-23 19:12:10|998.4|987.6|998.4|987.6|998.4|987.6|998.4|987.6|1
1648062800000|2022-03-23 19:13:20|997.81|987.01|997.81|987.01|997.81|987.01|997.81|987.01|1
1648062810000|2022-03-23 19:13:30|996.9|986.1|996.9|986.1|996.9|986.1|996.9|986.1|1
1648062870000|2022-03-23 19:14:30|997.9|987.1|997.9|987.1|997.9|987.1|997.9|987.1|1
1648062990000|2022-03-23 19:16:30|997.51|986.71|997.51|986.71|997.51|986.71|997.51|986.71|1
1648063010000|2022-03-23 19:16:50|998.01|987.21|998.4|987.6|998.4|987.6|998.01|987.21|2
1648063120000|2022-03-23 19:18:40|998.54|987.74|998.4|987.6|998.54|987.74|998.4|987.6|2
1648063150000|2022-03-23 19:19:10|998.13|987.33|997.63|986.83|998.13|987.33|997.63|986.83|2
1648063270000|2022-03-23 19:21:10|997.94|987.14|997.94|987.14|997.94|987.14|997.94|987.14|1
1648063300000|2022-03-23 19:21:40|998.38|987.58|998.38|987.58|998.39|987.59|998.37|987.57|17
1648063310000|2022-03-23 19:21:50|998.39|987.59|998.38|987.58|998.42|987.62|998.38|987.58|11
1648063340000|2022-03-23 19:22:20|998.18|987.38|997.5|986.7|998.18|987.38|997.49|986.69|13
1648063350000|2022-03-23 19:22:30|997.49|986.69|997.5|986.7|997.51|986.71|997.49|986.69|20
1648063360000|2022-03-23 19:22:40|997.49|986.69|997.55|986.75|997.56|986.76|997.49|986.69|15
1648063370000|2022-03-23 19:22:50|997.54|986.74|997.55|986.75|997.56|986.76|997.54|986.74|12
1648063380000|2022-03-23 19:23:00|997.56|986.76|997.56|986.76|997.56|986.76|997.56|986.76|1
1648063400000|2022-03-23 19:23:20|997.55|986.75|996.92|986.12|997.55|986.75|996.92|986.12|4
1648063410000|2022-03-23 19:23:30|997.04|986.24|995.64|984.84|997.04|986.24|995.63|984.83|10
1648063420000|2022-03-23 19:23:40|995.63|984.83|995.63|984.83|995.63|984.83|995.63|984.83|1
1648063450000|2022-03-23 19:24:10|996.13|985.33|996.53|985.73|996.53|985.73|996.13|985.33|4
1648063470000|2022-03-23 19:24:30|996.54|985.74|997.4|986.6|997.4|986.6|996.54|985.74|5
1648063480000|2022-03-23 19:24:40|998.4|987.6|998.4|987.6|998.4|987.6|998.4|987.6|1
1648063500000|2022-03-23 19:25:00|998.68|987.88|998.52|987.72|998.68|987.88|998.52|987.72|4
1648063510000|2022-03-23 19:25:10|998.53|987.73|998.53|987.73|998.53|987.73|998.52|987.72|5
1648063520000|2022-03-23 19:25:20|998.61|987.81|997.62|986.82|998.61|987.81|997.61|986.81|11
1648063540000|2022-03-23 19:25:40|997.47|986.67|995.99|985.19|997.47|986.67|995.99|985.19|7
1648063550000|2022-03-23 19:25:50|996.4|985.6|996.4|985.6|996.4|985.6|996.4|985.6|1
1648063570000|2022-03-23 19:26:10|996.27|985.47|995.54|984.74|996.27|985.47|995.54|984.74|11
1648063580000|2022-03-23 19:26:20|995.55|984.75|994.49|983.69|995.55|984.75|994.49|983.69|7
1648063620000|2022-03-23 19:27:00|994.99|984.19|994.99|984.19|994.99|984.19|994.99|984.19|1
1648063690000|2022-03-23 19:28:10|995.49|984.69|995.49|984.69|995.49|984.69|995.49|984.69|1
1648063710000|2022-03-23 19:28:30|996.61|985.81|996.62|985.82|996.62|985.82|996.61|985.81|4
1648063720000|2022-03-23 19:28:40|996.61|985.81|996.62|985.82|996.63|985.83|996.61|985.81|10
1648063730000|2022-03-23 19:28:50|996.66|985.86|996.64|985.84|996.66|985.86|996.61|985.81|5
1648063750000|2022-03-23 19:29:10|996.49|985.69|996.63|985.83|996.63|985.83|996.49|985.69|6
1648063760000|2022-03-23 19:29:20|996.62|985.82|996.54|985.74|997.39|986.59|996.49|985.69|15
1648063770000|2022-03-23 19:29:30|996.55|985.75|996.54|985.74|996.55|985.75|996.53|985.73|16
1648063780000|2022-03-23 19:29:40|996.61|985.81|996.6|985.8|996.61|985.81|996.59|985.79|12
1648063790000|2022-03-23 19:29:50|996.61|985.81|996.6|985.8|996.61|985.81|996.59|985.79|16
1648063800000|2022-03-23 19:30:00|996.61|985.81|996.54|985.74|996.61|985.81|996.53|985.73|20
1648063810000|2022-03-23 19:30:10|996.55|985.75|996.54|985.74|996.56|985.76|996.53|985.73|17
1648063820000|2022-03-23 19:30:20|996.55|985.75|996.54|985.74|996.55|985.75|996.54|985.74|10
1648063830000|2022-03-23 19:30:30|996.9|986.1|996.54|985.74|997.4|986.6|996.54|985.74|8
1648063850000|2022-03-23 19:30:50|997.04|986.24|997.4|986.6|997.4|986.6|997.04|986.24|2
1648063890000|2022-03-23 19:31:30|997.3|986.5|996.81|986.01|997.3|986.5|996.8|986|3
1648063920000|2022-03-23 19:32:00|996.8|986|996.8|986|996.8|986|996.8|986|1
1648063940000|2022-03-23 19:32:20|997.3|986.5|997.3|986.5|997.3|986.5|997.3|986.5|1
1648063960000|2022-03-23 19:32:40|997.66|986.86|997.66|986.86|997.66|986.86|997.66|986.86|1
1648064000000|2022-03-23 19:33:20|997.4|986.6|995.52|984.72|997.4|986.6|995.52|984.72|8
1648064010000|2022-03-23 19:33:30|995.53|984.73|995.52|984.72|995.53|984.73|995.52|984.72|6
1648064020000|2022-03-23 19:33:40|995.53|984.73|995.52|984.72|995.53|984.73|995.52|984.72|12
1648064030000|2022-03-23 19:33:50|995.53|984.73|995.52|984.72|995.53|984.73|995.52|984.72|6
1648064040000|2022-03-23 19:34:00|995.53|984.73|995.53|984.73|995.53|984.73|995.52|984.72|5
1648064050000|2022-03-23 19:34:10|995.52|984.72|995.52|984.72|995.53|984.73|995.52|984.72|3
1648064060000|2022-03-23 19:34:20|995.53|984.73|994.07|983.27|995.53|984.73|994.07|983.27|7
1648064120000|2022-03-23 19:35:20|992.9|982.1|992.9|982.1|992.9|982.1|992.9|982.1|1
1648064130000|2022-03-23 19:35:30|993.43|982.63|993.43|982.63|993.43|982.63|993.43|982.63|1
1648064150000|2022-03-23 19:35:50|993.44|982.64|993.57|982.77|993.57|982.77|993.43|982.63|5
1648064190000|2022-03-23 19:36:30|992.9|982.1|992.9|982.1|992.9|982.1|992.9|982.1|1
1648064270000|2022-03-23 19:37:50|992.66|981.86|991.9|981.1|992.66|981.86|991.9|981.1|2
1648064300000|2022-03-23 19:38:20|991.58|980.78|990.91|980.11|991.58|980.78|990.91|980.11|4
1648064310000|2022-03-23 19:38:30|991.41|980.61|991.53|980.73|991.54|980.74|991.41|980.61|3
1648064330000|2022-03-23 19:38:50|991.55|980.75|991.53|980.73|991.55|980.75|991.53|980.73|2
1648064340000|2022-03-23 19:39:00|991.54|980.74|991.53|980.73|991.54|980.74|991.53|980.73|4
1648064350000|2022-03-23 19:39:10|991.55|980.75|991.53|980.73|991.55|980.75|991.53|980.73|4
1648064370000|2022-03-23 19:39:30|991.54|980.74|991.53|980.73|991.54|980.74|991.53|980.73|2
1648064380000|2022-03-23 19:39:40|991.54|980.74|991.53|980.73|991.58|980.78|991.53|980.73|6
1648064390000|2022-03-23 19:39:50|991.54|980.74|991.53|980.73|991.54|980.74|991.53|980.73|4
1648064410000|2022-03-23 19:40:10|991.52|980.72|988.9|978.1|991.75|980.95|988.9|978.1|9
1648064420000|2022-03-23 19:40:20|989.38|978.58|989.51|978.71|989.52|978.72|989.38|978.58|6
1648064430000|2022-03-23 19:40:30|989.25|978.45|988.9|978.1|989.25|978.45|988.9|978.1|2
1648064440000|2022-03-23 19:40:40|989.51|978.71|989.51|978.71|989.52|978.72|989.51|978.71|3
1648064450000|2022-03-23 19:40:50|989.52|978.72|989.51|978.71|989.52|978.72|989.51|978.71|2
1648064470000|2022-03-23 19:41:10|988.9|978.1|989.58|978.78|989.58|978.78|988.9|978.1|3
1648064480000|2022-03-23 19:41:20|989.59|978.79|989.58|978.78|989.59|978.79|989.57|978.77|6
1648064490000|2022-03-23 19:41:30|989.51|978.71|988.9|978.1|989.51|978.71|988.9|978.1|2
1648064540000|2022-03-23 19:42:20|987.9|977.1|987.9|977.1|987.9|977.1|987.9|977.1|1
1648064550000|2022-03-23 19:42:30|988.4|977.6|988.4|977.6|988.4|977.6|988.4|977.6|1
1648064580000|2022-03-23 19:43:00|988.51|977.71|988.51|977.71|988.51|977.71|988.51|977.71|1
1648064590000|2022-03-23 19:43:10|989.12|978.32|989.12|978.32|989.12|978.32|989.12|978.32|1
1648064610000|2022-03-23 19:43:30|989.24|978.44|989.34|978.54|989.34|978.54|989.24|978.44|2
1648064650000|2022-03-23 19:44:10|989.01|978.21|989.01|978.21|989.01|978.21|989.01|978.21|1
1648064660000|2022-03-23 19:44:20|988.9|978.1|988.9|978.1|988.9|978.1|988.9|978.1|1
1648064720000|2022-03-23 19:45:20|987.9|977.1|987.9|977.1|987.9|977.1|987.9|977.1|1
1648064730000|2022-03-23 19:45:30|987.22|976.42|986.9|976.1|987.22|976.42|986.9|976.1|2
1648064740000|2022-03-23 19:45:40|986.72|975.92|986.71|975.91|986.72|975.92|986.71|975.91|6
1648064750000|2022-03-23 19:45:50|986.72|975.92|986.72|975.92|986.72|975.92|986.71|975.91|3
1648064760000|2022-03-23 19:46:00|986.93|976.13|986.93|976.13|986.93|976.13|986.93|976.13|1
1648064770000|2022-03-23 19:46:10|986.9|976.1|986.9|976.1|986.91|976.11|986.72|975.92|14
1648064780000|2022-03-23 19:46:20|986.72|975.92|986.71|975.91|986.99|976.19|986.71|975.91|5
1648064790000|2022-03-23 19:46:30|985.9|975.1|986.22|975.42|986.22|975.42|985.9|975.1|9
1648064800000|2022-03-23 19:46:40|986.21|975.41|987.4|976.6|987.4|976.6|986.21|975.41|10
1648064810000|2022-03-23 19:46:50|987.49|976.69|987.49|976.69|987.49|976.69|987.49|976.69|1
1648064820000|2022-03-23 19:47:00|987.5|976.7|986.9|976.1|987.5|976.7|986.9|976.1|8
1648064850000|2022-03-23 19:47:30|986.52|975.72|986.52|975.72|986.52|975.72|986.52|975.72|1
1648064860000|2022-03-23 19:47:40|986.33|975.53|985.9|975.1|986.33|975.53|984.9|974.1|6
1648064870000|2022-03-23 19:47:50|984.9|974.1|984.9|974.1|984.9|974.1|984.9|974.1|1
1648064880000|2022-03-23 19:48:00|985.9|975.1|985.9|975.1|985.9|975.1|985.9|975.1|1
1648065000000|2022-03-23 19:50:00|984.9|974.1|984.9|974.1|984.9|974.1|984.9|974.1|1
1648065030000|2022-03-23 19:50:30|983.9|973.1|983.69|972.89|983.9|973.1|983.69|972.89|6
1648065040000|2022-03-23 19:50:40|983.7|972.9|983.7|972.9|983.7|972.9|983.7|972.9|1
1648065050000|2022-03-23 19:50:50|983.71|972.91|983.7|972.9|983.71|972.91|983.7|972.9|2
1648065060000|2022-03-23 19:51:00|983.69|972.89|983.69|972.89|983.69|972.89|983.69|972.89|1
1648065070000|2022-03-23 19:51:10|983.7|972.9|983.4|972.6|983.7|972.9|983.4|972.6|3
1648065080000|2022-03-23 19:51:20|982.9|972.1|983.61|972.81|983.61|972.81|982.9|972.1|2
1648065090000|2022-03-23 19:51:30|983.7|972.9|983.7|972.9|983.7|972.9|983.7|972.9|1
1648065110000|2022-03-23 19:51:50|984.4|973.6|984.4|973.6|984.4|973.6|984.4|973.6|1
1648065190000|2022-03-23 19:53:10|984.29|973.49|983.72|972.92|984.29|973.49|983.7|972.9|4
1648065250000|2022-03-23 19:54:10|983.73|972.93|983.73|972.93|983.73|972.93|983.73|972.93|1
1648065260000|2022-03-23 19:54:20|983.74|972.94|983.73|972.93|983.74|972.94|983.73|972.93|2
1648065270000|2022-03-23 19:54:30|983.74|972.94|983.74|972.94|983.74|972.94|983.73|972.93|3
1648065280000|2022-03-23 19:54:40|983.75|972.95|983.74|972.94|983.75|972.95|983.73|972.93|6
1648065290000|2022-03-23 19:54:50|983.73|972.93|982.9|972.1|983.73|972.93|982.9|972.1|3
1648065330000|2022-03-23 19:55:30|983.17|972.37|983.17|972.37|983.18|972.38|983.17|972.37|5
1648065340000|2022-03-23 19:55:40|983.67|972.87|983.67|972.87|983.67|972.87|983.67|972.87|1
1648065350000|2022-03-23 19:55:50|983.68|972.88|983.67|972.87|983.68|972.88|983.67|972.87|14
1648065360000|2022-03-23 19:56:00|983.68|972.88|983.67|972.87|983.68|972.88|983.67|972.87|2
1648065400000|2022-03-23 19:56:40|983.68|972.88|983.67|972.87|983.68|972.88|983.67|972.87|6
1648065420000|2022-03-23 19:57:00|983.68|972.88|983.68|972.88|983.68|972.88|983.68|972.88|1
1648065430000|2022-03-23 19:57:10|983.67|972.87|983.68|972.88|983.68|972.88|983.67|972.87|6
1648065450000|2022-03-23 19:57:30|983.67|972.87|983.67|972.87|983.68|972.88|983.67|972.87|5
1648065490000|2022-03-23 19:58:10|982.9|972.1|982.9|972.1|982.9|972.1|982.9|972.1|1
1648065570000|2022-03-23 19:59:30|983.17|972.37|983.17|972.37|983.17|972.37|983.17|972.37|1
1648065590000|2022-03-23 19:59:50|983.57|972.77|982.9|972.1|983.57|972.77|982.9|972.1|3
1648065630000|2022-03-23 20:00:30|981.9|971.1|982.44|971.64|982.45|971.65|981.9|971.1|4
1648065640000|2022-03-23 20:00:40|982.43|971.63|982.44|971.64|982.45|971.65|982.43|971.63|6
1648065650000|2022-03-23 20:00:50|982.43|971.63|982.44|971.64|982.44|971.64|982.43|971.63|4
1648065660000|2022-03-23 20:01:00|982.43|971.63|981.9|971.1|982.44|971.64|981.9|971.1|4
1648065720000|2022-03-23 20:02:00|980.9|970.1|980.9|970.1|980.9|970.1|980.9|970.1|1
1648065730000|2022-03-23 20:02:10|980.86|970.06|979.9|969.1|980.86|970.06|979.9|969.1|4
1648065750000|2022-03-23 20:02:30|980.4|969.6|980.74|969.94|980.74|969.94|980.4|969.6|2
1648065760000|2022-03-23 20:02:40|980.75|969.95|980.75|969.95|980.75|969.95|980.75|969.95|1
1648065770000|2022-03-23 20:02:50|980.74|969.94|980.74|969.94|980.74|969.94|980.74|969.94|1
1648065780000|2022-03-23 20:03:00|979.9|969.1|979.9|969.1|979.9|969.1|979.9|969.1|1
1648065800000|2022-03-23 20:03:20|980.4|969.6|981.9|971.1|981.9|971.1|980.4|969.6|9
1648065810000|2022-03-23 20:03:30|981.68|970.88|981.46|970.66|981.68|970.88|981.18|970.38|3
1648065830000|2022-03-23 20:03:50|981.02|970.22|981.02|970.22|981.02|970.22|981.02|970.22|1
1648065880000|2022-03-23 20:04:40|980.68|969.88|979.9|969.1|980.68|969.88|979.9|969.1|2
1648065920000|2022-03-23 20:05:20|980.31|969.51|980.31|969.51|980.31|969.51|980.31|969.51|1
1648065940000|2022-03-23 20:05:40|980.39|969.59|980.4|969.6|980.4|969.6|980.39|969.59|2
1648065950000|2022-03-23 20:05:50|980.31|969.51|980.3|969.5|980.31|969.51|980.3|969.5|2
1648065960000|2022-03-23 20:06:00|980.05|969.25|979.54|968.74|980.05|969.25|979.53|968.73|4
1648066000000|2022-03-23 20:06:40|979.53|968.73|979.54|968.74|979.54|968.74|979.53|968.73|2
1648066010000|2022-03-23 20:06:50|979.53|968.73|979.53|968.73|979.54|968.74|979.53|968.73|3
1648066020000|2022-03-23 20:07:00|979.54|968.74|979.54|968.74|979.54|968.74|979.53|968.73|3
1648066030000|2022-03-23 20:07:10|979.53|968.73|979.54|968.74|979.54|968.74|979.53|968.73|8
1648066040000|2022-03-23 20:07:20|979.53|968.73|979.53|968.73|979.53|968.73|979.53|968.73|1
1648066070000|2022-03-23 20:07:50|979.63|968.83|979.54|968.74|979.63|968.83|979.54|968.74|2
1648066080000|2022-03-23 20:08:00|979.94|969.14|979.94|969.14|979.94|969.14|979.94|969.14|1
1648066100000|2022-03-23 20:08:20|980.3|969.5|979.93|969.13|980.3|969.5|979.93|969.13|2
1648066110000|2022-03-23 20:08:30|979.94|969.14|979.94|969.14|979.94|969.14|979.94|969.14|1
1648066120000|2022-03-23 20:08:40|979.93|969.13|980.04|969.24|980.04|969.24|979.93|969.13|7
1648066130000|2022-03-23 20:08:50|980.39|969.59|980.39|969.59|980.39|969.59|980.39|969.59|1
1648066150000|2022-03-23 20:09:10|980.4|969.6|980.4|969.6|980.41|969.61|980.4|969.6|3
1648066220000|2022-03-23 20:10:20|980.39|969.59|980.39|969.59|980.39|969.59|980.39|969.59|1
1648066240000|2022-03-23 20:10:40|980.76|969.96|980.76|969.96|980.76|969.96|980.76|969.96|1
1648066290000|2022-03-23 20:11:30|981.9|971.1|981.9|971.1|981.9|971.1|981.9|971.1|1
1648066500000|2022-03-23 20:15:00|982.49|971.69|983.49|972.69|983.49|972.69|982.49|971.69|2
1648066600000|2022-03-23 20:16:40|982.9|972.1|982.9|972.1|982.9|972.1|982.9|972.1|1
1648066780000|2022-03-23 20:19:40|983.1|972.3|983.3|972.5|983.3|972.5|983.1|972.3|2
1648066810000|2022-03-23 20:20:10|983.6|972.8|983.9|973.1|983.9|973.1|983.6|972.8|2
1648066850000|2022-03-23 20:20:50|984.9|974.1|984.9|974.1|984.9|974.1|984.9|974.1|1
1648066870000|2022-03-23 20:21:10|985.64|974.84|985.4|974.6|985.64|974.84|985.4|974.6|2
1648066930000|2022-03-23 20:22:10|985.63|974.83|985.63|974.83|985.63|974.83|985.63|974.83|1
1648067000000|2022-03-23 20:23:20|986.03|975.23|986.03|975.23|986.03|975.23|986.03|975.23|1
1648067150000|2022-03-23 20:25:50|985.9|975.1|985.9|975.1|985.9|975.1|985.9|975.1|1
1648067320000|2022-03-23 20:28:40|986.3|975.5|986.3|975.5|986.3|975.5|986.3|975.5|1
1648067340000|2022-03-23 20:29:00|986.29|975.49|986.3|975.5|986.3|975.5|986.29|975.49|2
1648067400000|2022-03-23 20:30:00|986.29|975.49|986.79|975.99|986.79|975.99|986.29|975.49|2
1648067540000|2022-03-23 20:32:20|986.78|975.98|986.78|975.98|986.78|975.98|986.78|975.98|1
1648067960000|2022-03-23 20:39:20|986.79|975.99|986.79|975.99|986.79|975.99|986.79|975.99|1
1648068250000|2022-03-23 20:44:10|986.9|976.1|987.16|976.36|987.16|976.36|986.9|976.1|2
1648068310000|2022-03-23 20:45:10|987.04|976.24|986.78|975.98|987.04|976.24|986.78|975.98|2
1648068320000|2022-03-23 20:45:20|986.79|975.99|986.79|975.99|986.79|975.99|986.79|975.99|1
1648068390000|2022-03-23 20:46:30|986.9|976.1|987.16|976.36|987.16|976.36|986.9|976.1|2
1648068670000|2022-03-23 20:51:10|986.86|976.06|986.74|975.94|986.86|976.06|986.74|975.94|2
1648068710000|2022-03-23 20:51:50|986.86|976.06|986.86|976.06|986.86|976.06|986.86|976.06|1
1648068730000|2022-03-23 20:52:10|986.9|976.1|986.9|976.1|986.9|976.1|986.9|976.1|1
1648068770000|2022-03-23 20:52:50|986.61|975.81|986.49|975.69|986.61|975.81|986.49|975.69|2
1648068990000|2022-03-23 20:56:30|986.48|975.68|986.46|975.66|986.48|975.68|986.46|975.66|2
1648069170000|2022-03-23 20:59:30|986.27|975.47|986.27|975.47|986.27|975.47|986.27|975.47|1
1648069200000|2022-03-23 21:00:00|986.26|975.46|986.27|975.47|986.27|975.47|986.26|975.46|4
1648069210000|2022-03-23 21:00:10|986.23|975.43|986.22|975.42|986.23|975.43|986.22|975.42|4
1648069220000|2022-03-23 21:00:20|986.23|975.43|986.22|975.42|986.23|975.43|986.22|975.42|2
1648069230000|2022-03-23 21:00:30|986.23|975.43|986.22|975.42|986.23|975.43|986.22|975.42|10
1648069240000|2022-03-23 21:00:40|986.28|975.48|986.27|975.47|986.28|975.48|986.27|975.47|2
1648069300000|2022-03-23 21:01:40|986.26|975.46|986.27|975.47|986.27|975.47|986.26|975.46|2
1648069310000|2022-03-23 21:01:50|986.26|975.46|986.27|975.47|986.27|975.47|986.26|975.46|10
1648069320000|2022-03-23 21:02:00|986.03|975.23|985.21|974.41|986.03|975.23|985.21|974.41|7
1648069330000|2022-03-23 21:02:10|985.22|974.42|985.22|974.42|985.22|974.42|985.21|974.41|3
1648069340000|2022-03-23 21:02:20|985.23|974.43|985.23|974.43|985.23|974.43|985.23|974.43|1
1648069380000|2022-03-23 21:03:00|985.44|974.64|985.71|974.91|985.71|974.91|985.44|974.64|8
1648069390000|2022-03-23 21:03:10|985.69|974.89|985.71|974.91|985.71|974.91|985.69|974.89|2
1648069400000|2022-03-23 21:03:20|985.69|974.89|985.71|974.91|985.71|974.91|985.69|974.89|4
1648069420000|2022-03-23 21:03:40|985.69|974.89|985.71|974.91|985.71|974.91|985.69|974.89|2
1648069440000|2022-03-23 21:04:00|985.54|974.74|985.25|974.45|985.54|974.74|985.25|974.45|2
1648069450000|2022-03-23 21:04:10|985.26|974.46|984.04|973.24|985.32|974.52|984.04|973.24|14
1648069460000|2022-03-23 21:04:20|984.05|973.25|984.04|973.24|984.05|973.25|984.04|973.24|14
1648069470000|2022-03-23 21:04:30|984.05|973.25|984.94|974.14|984.94|974.14|984.04|973.24|10
1648069480000|2022-03-23 21:04:40|984.93|974.13|984.94|974.14|984.94|974.14|984.93|974.13|2
1648069490000|2022-03-23 21:04:50|984.97|974.17|984.96|974.16|984.97|974.17|984.96|974.16|10
1648069500000|2022-03-23 21:05:00|984.97|974.17|984.97|974.17|984.97|974.17|984.96|974.16|11
1648069510000|2022-03-23 21:05:10|984.96|974.16|984.96|974.16|984.97|974.17|984.96|974.16|9
1648069520000|2022-03-23 21:05:20|984.97|974.17|984.97|974.17|984.97|974.17|984.96|974.16|9
1648069530000|2022-03-23 21:05:30|984.96|974.16|984.96|974.16|984.97|974.17|984.96|974.16|5
1648069540000|2022-03-23 21:05:40|984.97|974.17|984.97|974.17|984.97|974.17|984.96|974.16|3
1648069550000|2022-03-23 21:05:50|984.96|974.16|984.96|974.16|984.97|974.17|984.96|974.16|9
1648069560000|2022-03-23 21:06:00|984.97|974.17|984.97|974.17|984.97|974.17|984.96|974.16|13
1648069570000|2022-03-23 21:06:10|984.96|974.16|984.96|974.16|984.97|974.17|984.96|974.16|13
1648069580000|2022-03-23 21:06:20|984.97|974.17|985.26|974.46|985.26|974.46|984.96|974.16|13
1648069620000|2022-03-23 21:07:00|985.28|974.48|985.28|974.48|985.29|974.49|985.28|974.48|11
1648069630000|2022-03-23 21:07:10|985.19|974.39|985.02|974.22|985.19|974.39|985.02|974.22|2
1648069640000|2022-03-23 21:07:20|985.01|974.21|985.02|974.22|985.02|974.22|985.01|974.21|12
1648069660000|2022-03-23 21:07:40|985.01|974.21|985.02|974.22|985.02|974.22|985.01|974.21|2
1648069690000|2022-03-23 21:08:10|985.01|974.21|985.02|974.22|985.02|974.22|985.01|974.21|8
1648069700000|2022-03-23 21:08:20|985|974.2|984.28|973.48|985|974.2|984.28|973.48|12
1648069760000|2022-03-23 21:09:20|984.23|973.43|984.2|973.4|984.23|973.43|984.2|973.4|3
1648069770000|2022-03-23 21:09:30|984.21|973.41|984.19|973.39|984.23|973.43|984.19|973.39|6
1648069790000|2022-03-23 21:09:50|984|973.2|984|973.2|984.01|973.21|984|973.2|11
1648069890000|2022-03-23 21:11:30|984.34|973.54|984.4|973.6|984.4|973.6|984.34|973.54|2
1648070180000|2022-03-23 21:16:20|983.93|973.13|984.02|973.22|984.02|973.22|983.93|973.13|2
1648070260000|2022-03-23 21:17:40|984.28|973.48|984.28|973.48|984.28|973.48|984.28|973.48|1
1648070290000|2022-03-23 21:18:10|984.32|973.52|984.32|973.52|984.32|973.52|984.32|973.52|1
1648070400000|2022-03-23 21:20:00|984.67|973.87|984.65|973.85|984.67|973.87|984.28|973.48|3
1648070710000|2022-03-23 21:25:10|984.47|973.67|984.01|973.21|984.47|973.67|984.01|973.21|3
1648070900000|2022-03-23 21:28:20|984.4|973.6|984.4|973.6|984.4|973.6|984.4|973.6|1
1648070910000|2022-03-23 21:28:30|984.28|973.48|984.03|973.23|984.28|973.48|984.03|973.23|2
1648071040000|2022-03-23 21:30:40|983.94|973.14|983.94|973.14|983.94|973.14|983.94|973.14|1
1648071100000|2022-03-23 21:31:40|984.4|973.6|984.4|973.6|984.4|973.6|984.4|973.6|1
1648071140000|2022-03-23 21:32:20|984.53|973.73|984.53|973.73|984.53|973.73|984.53|973.73|1
1648071150000|2022-03-23 21:32:30|984.54|973.74|984.53|973.73|984.54|973.74|984.53|973.73|2
1648071160000|2022-03-23 21:32:40|984.54|973.74|984.53|973.73|984.54|973.74|984.53|973.73|10
1648071170000|2022-03-23 21:32:50|984.27|973.47|984.27|973.47|984.27|973.47|984.27|973.47|1
1648071330000|2022-03-23 21:35:30|985.53|974.73|985.53|974.73|985.53|974.73|985.53|974.73|1
1648071700000|2022-03-23 21:41:40|987.17|976.37|987.17|976.37|987.17|976.37|987.17|976.37|1
1648071710000|2022-03-23 21:41:50|986.99|976.19|986.99|976.19|986.99|976.19|986.99|976.19|1
1648071720000|2022-03-23 21:42:00|986.9|976.1|986.9|976.1|986.9|976.1|986.9|976.1|1
1648071870000|2022-03-23 21:44:30|987.05|976.25|987.09|976.29|987.09|976.29|987.05|976.25|2
1648071880000|2022-03-23 21:44:40|987.1|976.3|987.6|976.8|987.6|976.8|987.09|976.29|12
1648071890000|2022-03-23 21:44:50|987.59|976.79|987.6|976.8|987.6|976.8|987.59|976.79|12
1648071900000|2022-03-23 21:45:00|987.59|976.79|987.6|976.8|987.6|976.8|987.59|976.79|12
1648071910000|2022-03-23 21:45:10|987.59|976.79|987.59|976.79|987.6|976.8|987.59|976.79|11
1648071920000|2022-03-23 21:45:20|987.6|976.8|987.9|977.1|987.9|977.1|987.59|976.79|7
1648072170000|2022-03-23 21:49:30|987.6|976.8|987.59|976.79|987.6|976.8|987.59|976.79|4
1648072180000|2022-03-23 21:49:40|987.6|976.8|987.6|976.8|987.6|976.8|987.59|976.79|11
1648072190000|2022-03-23 21:49:50|987.62|976.82|987.6|976.8|987.62|976.82|987.6|976.8|2
1648072200000|2022-03-23 21:50:00|987.59|976.79|987.59|976.79|987.6|976.8|987.59|976.79|11
1648072210000|2022-03-23 21:50:10|987.6|976.8|987.6|976.8|987.6|976.8|987.59|976.79|11
1648072220000|2022-03-23 21:50:20|987.59|976.79|987.09|976.29|987.6|976.8|987.09|976.29|11
1648072230000|2022-03-23 21:50:30|987.1|976.3|987.09|976.29|987.1|976.3|987.09|976.29|12
1648072240000|2022-03-23 21:50:40|987.1|976.3|987.09|976.29|987.1|976.3|987.09|976.29|12
1648072250000|2022-03-23 21:50:50|987.1|976.3|987.1|976.3|987.1|976.3|987.09|976.29|7
1648072260000|2022-03-23 21:51:00|987.09|976.29|987.1|976.3|987.1|976.3|987.09|976.29|10
1648072270000|2022-03-23 21:51:10|987.09|976.29|987.09|976.29|987.1|976.3|987.09|976.29|7
1648072280000|2022-03-23 21:51:20|987.1|976.3|987.09|976.29|987.1|976.3|987.09|976.29|12
1648072290000|2022-03-23 21:51:30|987.1|976.3|987.1|976.3|987.1|976.3|987.09|976.29|11
1648072300000|2022-03-23 21:51:40|987.09|976.29|987.1|976.3|987.1|976.3|987.09|976.29|8
1648072320000|2022-03-23 21:52:00|987.09|976.29|987.09|976.29|987.1|976.3|987.09|976.29|9
1648072330000|2022-03-23 21:52:10|987.1|976.3|987.09|976.29|987.1|976.3|987.09|976.29|8
1648072380000|2022-03-23 21:53:00|987.59|976.79|987.59|976.79|987.59|976.79|987.59|976.79|1
1648072480000|2022-03-23 21:54:40|987.42|976.62|987.42|976.62|987.42|976.62|987.42|976.62|1
1648072490000|2022-03-23 21:54:50|987.59|976.79|987.59|976.79|987.59|976.79|987.59|976.79|1
1648072510000|2022-03-23 21:55:10|987.71|976.91|987.59|976.79|987.71|976.91|987.59|976.79|2
1648072530000|2022-03-23 21:55:30|987.51|976.71|987.4|976.6|987.51|976.71|987.4|976.6|2
1648072540000|2022-03-23 21:55:40|987.49|976.69|987.49|976.69|987.49|976.69|987.49|976.69|1
1648072560000|2022-03-23 21:56:00|987.68|976.88|987.68|976.88|987.68|976.88|987.68|976.88|1
1648072580000|2022-03-23 21:56:20|987.65|976.85|987.65|976.85|987.65|976.85|987.65|976.85|1
1648072730000|2022-03-23 21:58:50|987.24|976.44|987.24|976.44|987.24|976.44|987.24|976.44|1
1648072780000|2022-03-23 21:59:40|987.33|976.53|987.33|976.53|987.33|976.53|987.33|976.53|1
1648072800000|2022-03-23 22:00:00|987.27|976.47|987.27|976.47|987.27|976.47|987.27|976.47|1
1648073440000|2022-03-23 22:10:40|987.4|976.6|987.4|976.6|987.4|976.6|987.4|976.6|1
1648073530000|2022-03-23 22:12:10|987.49|976.69|987.81|977.01|987.81|977.01|987.49|976.69|2
1648073580000|2022-03-23 22:13:00|987.49|976.69|987.66|976.86|987.66|976.86|987.4|976.6|3
1648073660000|2022-03-23 22:14:20|987.67|976.87|987.67|976.87|987.67|976.87|987.67|976.87|1
1648073740000|2022-03-23 22:15:40|987.73|976.93|987.68|976.88|987.73|976.93|987.67|976.87|3
1648073770000|2022-03-23 22:16:10|988.4|977.6|987.68|976.88|988.4|977.6|987.68|976.88|2
1648073780000|2022-03-23 22:16:20|987.67|976.87|987.67|976.87|987.67|976.87|987.67|976.87|1
1648073790000|2022-03-23 22:16:30|987.9|977.1|988.4|977.6|988.4|977.6|987.9|977.1|2
1648074100000|2022-03-23 22:21:40|988.9|978.1|988.9|978.1|989.4|978.6|988.9|978.1|3
1648074130000|2022-03-23 22:22:10|989.49|978.69|989.99|979.19|989.99|979.19|989.49|978.69|2
1648074200000|2022-03-23 22:23:20|989.81|979.01|989.81|979.01|989.81|979.01|989.81|979.01|1
1648074210000|2022-03-23 22:23:30|989.72|978.92|989.72|978.92|989.72|978.92|989.72|978.92|1
1648074260000|2022-03-23 22:24:20|989.4|978.6|989.4|978.6|989.4|978.6|989.4|978.6|1
1648074360000|2022-03-23 22:26:00|989.29|978.49|988.51|977.71|989.29|978.49|988.51|977.71|3
1648074680000|2022-03-23 22:31:20|988.24|977.44|988.4|977.6|988.4|977.6|988.13|977.33|3
1648074690000|2022-03-23 22:31:30|988.6|977.8|988.8|978|988.8|978|988.6|977.8|2
1648074760000|2022-03-23 22:32:40|989.07|978.27|989.4|978.6|989.4|978.6|989.07|978.27|3
1648074810000|2022-03-23 22:33:30|989.9|979.1|989.9|979.1|989.9|979.1|989.9|979.1|1
1648074870000|2022-03-23 22:34:30|988.9|978.1|988.9|978.1|988.9|978.1|988.9|978.1|1
1648074990000|2022-03-23 22:36:30|987.9|977.1|987.9|977.1|987.9|977.1|987.9|977.1|1
1648075090000|2022-03-23 22:38:10|988.21|977.41|988.6|977.8|988.6|977.8|988.21|977.41|2
1648075150000|2022-03-23 22:39:10|988.71|977.91|988.71|977.91|988.71|977.91|988.71|977.91|1
1648075280000|2022-03-23 22:41:20|988.9|978.1|988.9|978.1|988.9|978.1|988.9|978.1|1
1648075290000|2022-03-23 22:41:30|989.23|978.43|989.52|978.72|989.52|978.72|989.23|978.43|2
1648075300000|2022-03-23 22:41:40|989.69|978.89|989.69|978.89|989.69|978.89|989.69|978.89|1
1648075450000|2022-03-23 22:44:10|988.9|978.1|988.9|978.1|988.9|978.1|988.9|978.1|1
1648075470000|2022-03-23 22:44:30|988.51|977.71|988.51|977.71|988.51|977.71|988.51|977.71|1
1648075560000|2022-03-23 22:46:00|988.6|977.8|988.6|977.8|988.6|977.8|988.6|977.8|1
1648075570000|2022-03-23 22:46:10|989.1|978.3|989.4|978.6|989.4|978.6|989.1|978.3|2
1648075590000|2022-03-23 22:46:30|989.68|978.88|989.68|978.88|989.68|978.88|989.68|978.88|1
1648075710000|2022-03-23 22:48:30|989.89|979.09|990.39|979.59|990.39|979.59|989.89|979.09|2
1648075720000|2022-03-23 22:48:40|990.9|980.1|990.9|980.1|990.9|980.1|990.9|980.1|1
1648075730000|2022-03-23 22:48:50|990.55|979.75|990.9|980.1|990.9|980.1|990.55|979.75|3
1648075750000|2022-03-23 22:49:10|990.99|980.19|990.99|980.19|990.99|980.19|990.99|980.19|1
1648075770000|2022-03-23 22:49:30|991.22|980.42|991.4|980.6|991.4|980.6|991.22|980.42|2
1648075920000|2022-03-23 22:52:00|991.9|981.1|991.9|981.1|991.9|981.1|991.9|981.1|1
1648076170000|2022-03-23 22:56:10|992.4|981.6|992.4|981.6|992.4|981.6|992.4|981.6|1
1648076220000|2022-03-23 22:57:00|991.9|981.1|991.9|981.1|992.4|981.6|991.9|981.1|3
1648076230000|2022-03-23 22:57:10|992.08|981.28|992.08|981.28|992.08|981.28|992.08|981.28|1
1648076380000|2022-03-23 22:59:40|992.58|981.78|992.9|982.1|992.9|982.1|992.58|981.78|2
1648076420000|2022-03-23 23:00:20|993.4|982.6|993.4|982.6|993.4|982.6|993.4|982.6|1
1648076440000|2022-03-23 23:00:40|993.55|982.75|993.55|982.75|993.55|982.75|993.55|982.75|1
1648076460000|2022-03-23 23:01:00|993.4|982.6|993.4|982.6|993.4|982.6|993.4|982.6|1
1648076500000|2022-03-23 23:01:40|993.55|982.75|995.4|984.6|995.4|984.6|993.55|982.75|6
1648076610000|2022-03-23 23:03:30|995.9|985.1|995.9|985.1|995.9|985.1|995.9|985.1|1
1648076670000|2022-03-23 23:04:30|995.4|984.6|994.9|984.1|995.4|984.6|994.9|984.1|2
1648076700000|2022-03-23 23:05:00|994.6|983.8|994.6|983.8|994.6|983.8|994.6|983.8|1
1648076780000|2022-03-23 23:06:20|994.8|984|994.8|984|994.8|984|994.8|984|1
1648076790000|2022-03-23 23:06:30|995.22|984.42|995.22|984.42|995.22|984.42|995.22|984.42|1
1648076820000|2022-03-23 23:07:00|995.08|984.28|995.08|984.28|995.08|984.28|995.08|984.28|1
1648076830000|2022-03-23 23:07:10|995.02|984.22|995.02|984.22|995.02|984.22|995.02|984.22|1
1648076860000|2022-03-23 23:07:40|994.49|983.69|994.49|983.69|994.49|983.69|994.49|983.69|1
1648076870000|2022-03-23 23:07:50|993.9|983.1|993.9|983.1|993.9|983.1|993.9|983.1|1
1648076880000|2022-03-23 23:08:00|994.15|983.35|994.15|983.35|994.15|983.35|994.15|983.35|1
1648076890000|2022-03-23 23:08:10|994.08|983.28|994.08|983.28|994.08|983.28|994.08|983.28|1
1648076930000|2022-03-23 23:08:50|993.98|983.18|993.98|983.18|993.98|983.18|993.98|983.18|1
1648077040000|2022-03-23 23:10:40|994.4|983.6|994.9|984.1|994.9|984.1|994.4|983.6|2
1648077050000|2022-03-23 23:10:50|995.9|985.1|995.9|985.1|995.9|985.1|995.9|985.1|1
1648077070000|2022-03-23 23:11:10|995.4|984.6|995.4|984.6|995.4|984.6|995.4|984.6|1
1648077110000|2022-03-23 23:11:50|994.9|984.1|994.9|984.1|994.9|984.1|994.9|984.1|1
1648077170000|2022-03-23 23:12:50|993.9|983.1|993.9|983.1|993.9|983.1|993.9|983.1|1
1648077200000|2022-03-23 23:13:20|994.4|983.6|994.6|983.8|994.6|983.8|994.4|983.6|2
1648077320000|2022-03-23 23:15:20|994.43|983.63|994.43|983.63|994.43|983.63|994.43|983.63|1
1648077370000|2022-03-23 23:16:10|994.27|983.47|994.27|983.47|994.27|983.47|994.27|983.47|1
1648077380000|2022-03-23 23:16:20|994.24|983.44|994.24|983.44|994.24|983.44|994.24|983.44|1
1648077390000|2022-03-23 23:16:30|994.21|983.41|994.21|983.41|994.21|983.41|994.21|983.41|1
1648077400000|2022-03-23 23:16:40|994.17|983.37|994.17|983.37|994.17|983.37|994.17|983.37|1
1648077410000|2022-03-23 23:16:50|994.15|983.35|994.15|983.35|994.15|983.35|994.15|983.35|1
1648077450000|2022-03-23 23:17:30|994.45|983.65|994.45|983.65|994.45|983.65|994.45|983.65|1
1648077500000|2022-03-23 23:18:20|993.95|983.15|993.95|983.15|993.95|983.15|993.95|983.15|1
1648077670000|2022-03-23 23:21:10|993.9|983.1|994.36|983.56|994.36|983.56|993.9|983.1|2
1648077700000|2022-03-23 23:21:40|994.17|983.37|994.17|983.37|994.17|983.37|994.17|983.37|1
1648077810000|2022-03-23 23:23:30|995.17|984.37|995.9|985.1|995.9|985.1|995.17|984.37|2
1648077840000|2022-03-23 23:24:00|995.4|984.6|995.4|984.6|995.4|984.6|995.4|984.6|1
1648077910000|2022-03-23 23:25:10|995.9|985.1|995.9|985.1|995.9|985.1|995.9|985.1|1
1648077940000|2022-03-23 23:25:40|996.1|985.3|996.1|985.3|996.1|985.3|996.1|985.3|1
1648077980000|2022-03-23 23:26:20|996.4|985.6|996.9|986.1|996.9|986.1|996.4|985.6|2
1648078000000|2022-03-23 23:26:40|997.9|987.1|997.95|987.15|997.95|987.15|997.9|987.1|2
1648078070000|2022-03-23 23:27:50|997.9|987.1|997.4|986.6|997.9|987.1|997.4|986.6|2
1648078090000|2022-03-23 23:28:10|996.9|986.1|996.53|985.73|996.9|986.1|996.53|985.73|2
1648078120000|2022-03-23 23:28:40|996.9|986.1|996.9|986.1|996.9|986.1|996.9|986.1|1
1648078160000|2022-03-23 23:29:20|997.1|986.3|997.1|986.3|997.1|986.3|997.1|986.3|1
1648078200000|2022-03-23 23:30:00|998.1|987.3|998.4|987.6|998.4|987.6|998.1|987.3|2
1648078230000|2022-03-23 23:30:30|997.9|987.1|997.9|987.1|997.9|987.1|997.9|987.1|1
1648078310000|2022-03-23 23:31:50|998.4|987.6|998.4|987.6|998.4|987.6|998.4|987.6|1
1648078340000|2022-03-23 23:32:20|998.52|987.72|999.02|988.22|999.02|988.22|998.52|987.72|2
1648078350000|2022-03-23 23:32:30|999.9|989.1|999.4|988.6|999.9|989.1|999.4|988.6|2
1648078400000|2022-03-23 23:33:20|999.14|988.34|998.64|987.84|999.14|988.34|998.64|987.84|2
1648078420000|2022-03-23 23:33:40|998.4|987.6|998.4|987.6|998.4|987.6|998.4|987.6|1
1648078430000|2022-03-23 23:33:50|998.14|987.34|998.14|987.34|998.14|987.34|998.14|987.34|1
1648078440000|2022-03-23 23:34:00|997.9|987.1|997.9|987.1|997.9|987.1|997.9|987.1|1
1648078520000|2022-03-23 23:35:20|997.75|986.95|997.56|986.76|997.75|986.95|997.56|986.76|2
1648078530000|2022-03-23 23:35:30|997.49|986.69|997.69|986.89|997.69|986.89|997.49|986.69|4
1648078570000|2022-03-23 23:36:10|998.19|987.39|998.4|987.6|998.4|987.6|998.19|987.39|2
1648078770000|2022-03-23 23:39:30|999.08|988.28|999.58|988.78|999.59|988.79|999.08|988.28|4
1648078820000|2022-03-23 23:40:20|999.4|988.6|999.4|988.6|999.4|988.6|999.4|988.6|1
1648078830000|2022-03-23 23:40:30|999.57|988.77|1000.4|989.6|1000.4|989.6|999.57|988.77|2
1648079050000|2022-03-23 23:44:10|1000.31|989.51|1000.31|989.51|1000.31|989.51|1000.31|989.51|1
1648079070000|2022-03-23 23:44:30|1000.44|989.64|1000.45|989.65|1000.45|989.65|1000.44|989.64|2
1648079080000|2022-03-23 23:44:40|1000.91|990.11|1001.23|990.43|1001.32|990.52|1000.91|990.11|3
1648079090000|2022-03-23 23:44:50|1001.4|990.6|1001.4|990.6|1001.4|990.6|1001.4|990.6|1
1648079100000|2022-03-23 23:45:00|1001.9|991.1|1001.9|991.1|1001.9|991.1|1001.9|991.1|1
1648079110000|2022-03-23 23:45:10|1002.4|991.6|1002.4|991.6|1002.4|991.6|1002.4|991.6|1
1648079130000|2022-03-23 23:45:30|1002.9|992.1|1002.9|992.1|1002.9|992.1|1002.9|992.1|1
1648079140000|2022-03-23 23:45:40|1003.4|992.6|1003.4|992.6|1003.9|993.1|1003.4|992.6|3
1648079160000|2022-03-23 23:46:00|1002.9|992.1|1002.54|991.74|1002.9|992.1|1002.53|991.73|3
1648079170000|2022-03-23 23:46:10|1003.04|992.24|1003.4|992.6|1003.4|992.6|1003.04|992.24|2
1648079420000|2022-03-23 23:50:20|1003.23|992.43|1003.23|992.43|1003.23|992.43|1003.23|992.43|1
1648079480000|2022-03-23 23:51:20|1003.51|992.71|1003.51|992.71|1003.51|992.71|1003.51|992.71|1
1648079530000|2022-03-23 23:52:10|1003.9|993.1|1003.9|993.1|1003.9|993.1|1003.9|993.1|1
1648079560000|2022-03-23 23:52:40|1004.4|993.6|1004.4|993.6|1004.4|993.6|1004.4|993.6|1
1648079660000|2022-03-23 23:54:20|1004.9|994.1|1004.9|994.1|1004.9|994.1|1004.9|994.1|1
1648079700000|2022-03-23 23:55:00|1005.4|994.6|1005.4|994.6|1005.4|994.6|1005.4|994.6|1
1648079750000|2022-03-23 23:55:50|1004.9|994.1|1004.9|994.1|1004.9|994.1|1004.9|994.1|1
1648079820000|2022-03-23 23:57:00|1004.8|994|1005.07|994.27|1005.07|994.27|1004.8|994|2
1648079830000|2022-03-23 23:57:10|1004.9|994.1|1004.9|994.1|1004.9|994.1|1004.9|994.1|1
1648079860000|2022-03-23 23:57:40|1004.4|993.6|1004.4|993.6|1004.4|993.6|1004.4|993.6|1
1648079900000|2022-03-23 23:58:20|1004.57|993.77|1004.57|993.77|1004.57|993.77|1004.57|993.77|1
1648079950000|2022-03-23 23:59:10|1004.9|994.1|1004.9|994.1|1004.9|994.1|1004.9|994.1|1
1648080000000|2022-03-24 00:00:00|1005.4|994.6|1005.4|994.6|1005.4|994.6|1005.4|994.6|1
1648080040000|2022-03-24 00:00:40|1004.9|994.1|1004.9|994.1|1004.9|994.1|1004.9|994.1|1
1648080070000|2022-03-24 00:01:10|1005.4|994.6|1005.4|994.6|1005.4|994.6|1005.4|994.6|1
1648080080000|2022-03-24 00:01:20|1004.9|994.1|1004.9|994.1|1004.9|994.1|1004.9|994.1|1
1648080090000|2022-03-24 00:01:30|1004.4|993.6|1004.4|993.6|1004.4|993.6|1004.4|993.6|1
1648080100000|2022-03-24 00:01:40|1004.6|993.8|1005.4|994.6|1005.4|994.6|1004.6|993.8|3
1648080130000|2022-03-24 00:02:10|1005.62|994.82|1005.62|994.82|1005.62|994.82|1005.62|994.82|1
1648080140000|2022-03-24 00:02:20|1005.9|995.1|1006.4|995.6|1006.4|995.6|1005.9|995.1|2
1648080200000|2022-03-24 00:03:20|1006.5|995.7|1006.5|995.7|1006.5|995.7|1006.5|995.7|1
1648080270000|2022-03-24 00:04:30|1006.4|995.6|1006.4|995.6|1006.4|995.6|1006.4|995.6|1
1648080300000|2022-03-24 00:05:00|1006.15|995.35|1005.9|995.1|1006.15|995.35|1005.9|995.1|2
1648080350000|2022-03-24 00:05:50|1005.34|994.54|1005.34|994.54|1005.34|994.54|1005.34|994.54|1
1648080370000|2022-03-24 00:06:10|1002.9|992.1|1002.9|992.1|1002.9|992.1|1002.9|992.1|1
1648080390000|2022-03-24 00:06:30|1002.4|991.6|1002.31|991.51|1002.4|991.6|1002.31|991.51|2
1648080440000|2022-03-24 00:07:20|1002.9|992.1|1004.4|993.6|1004.4|993.6|1002.9|992.1|4
1648080470000|2022-03-24 00:07:50|1004.58|993.78|1004.59|993.79|1004.59|993.79|1004.58|993.78|2
1648080480000|2022-03-24 00:08:00|1004.9|994.1|1004.9|994.1|1004.9|994.1|1004.9|994.1|1
1648080490000|2022-03-24 00:08:10|1005.04|994.24|1005.04|994.24|1005.04|994.24|1005.04|994.24|1
1648080500000|2022-03-24 00:08:20|1005.63|994.83|1006|995.2|1006|995.2|1005.63|994.83|2
1648080510000|2022-03-24 00:08:30|1006.1|995.3|1006.1|995.3|1006.1|995.3|1006.1|995.3|1
1648080530000|2022-03-24 00:08:50|1006.51|995.71|1006.51|995.71|1006.51|995.71|1006.51|995.71|1
1648080540000|2022-03-24 00:09:00|1006.9|996.1|1006.9|996.1|1006.9|996.1|1006.9|996.1|1
1648080600000|2022-03-24 00:10:00|1006.13|995.33|1006.13|995.33|1006.13|995.33|1006.13|995.33|1
1648080610000|2022-03-24 00:10:10|1006.53|995.73|1006.53|995.73|1006.9|996.1|1006.53|995.73|5
1648080630000|2022-03-24 00:10:30|1006.54|995.74|1006.54|995.74|1006.54|995.74|1006.54|995.74|1
1648080650000|2022-03-24 00:10:50|1006.53|995.73|1006.53|995.73|1006.53|995.73|1006.53|995.73|1
1648080660000|2022-03-24 00:11:00|1005.9|995.1|1005.9|995.1|1005.9|995.1|1005.9|995.1|1
1648080680000|2022-03-24 00:11:20|1006.24|995.44|1006.37|995.57|1006.37|995.57|1006.24|995.44|2
1648080690000|2022-03-24 00:11:30|1006.54|995.74|1006.9|996.1|1006.9|996.1|1006.54|995.74|2
1648080710000|2022-03-24 00:11:50|1007.26|996.46|1007.26|996.46|1007.26|996.46|1007.26|996.46|1
1648080740000|2022-03-24 00:12:20|1007.4|996.6|1007.9|997.1|1007.9|997.1|1007.4|996.6|2
1648080760000|2022-03-24 00:12:40|1007.45|996.65|1007.45|996.65|1007.45|996.65|1007.45|996.65|1
1648080790000|2022-03-24 00:13:10|1008.01|997.21|1008.9|998.1|1008.9|998.1|1008.01|997.21|5
1648080800000|2022-03-24 00:13:20|1009.4|998.6|1010.4|999.6|1010.4|999.6|1009.4|998.6|3
1648080810000|2022-03-24 00:13:30|1011.14|1000.34|1013.57|1002.77|1013.57|1002.77|1010.9|1000.1|5
1648080820000|2022-03-24 00:13:40|1013.9|1003.1|1014.01|1003.21|1014.01|1003.21|1013.9|1003.1|2
1648080830000|2022-03-24 00:13:50|1013.9|1003.1|1013.83|1003.03|1013.9|1003.1|1013.83|1003.03|2
1648080840000|2022-03-24 00:14:00|1013.94|1003.14|1013.94|1003.14|1013.94|1003.14|1013.94|1003.14|1
1648080850000|2022-03-24 00:14:10|1013.83|1003.03|1013.83|1003.03|1013.83|1003.03|1013.83|1003.03|1
1648080860000|2022-03-24 00:14:20|1013.94|1003.14|1014.11|1003.31|1014.11|1003.31|1013.94|1003.14|2
1648080870000|2022-03-24 00:14:30|1014.63|1003.83|1015.52|1004.72|1015.52|1004.72|1014.63|1003.83|2
1648080880000|2022-03-24 00:14:40|1015.51|1004.71|1015.51|1004.71|1015.51|1004.71|1015.51|1004.71|1
1648080900000|2022-03-24 00:15:00|1015.4|1004.6|1014.9|1004.1|1015.4|1004.6|1014.9|1004.1|2
1648080920000|2022-03-24 00:15:20|1014.5|1003.7|1014.5|1003.7|1014.5|1003.7|1014.5|1003.7|1
1648080950000|2022-03-24 00:15:50|1014|1003.2|1012.9|1002.1|1014|1003.2|1012.9|1002.1|2
1648080960000|2022-03-24 00:16:00|1013.33|1002.53|1013.33|1002.53|1013.33|1002.53|1013.33|1002.53|1
1648080980000|2022-03-24 00:16:20|1013.83|1003.03|1013.83|1003.03|1013.83|1003.03|1013.83|1003.03|1
1648081000000|2022-03-24 00:16:40|1014.83|1004.03|1015.4|1004.6|1015.4|1004.6|1014.83|1004.03|2
1648081050000|2022-03-24 00:17:30|1016.4|1005.6|1016.4|1005.6|1016.4|1005.6|1016.4|1005.6|1
1648081080000|2022-03-24 00:18:00|1017.9|1007.1|1017.9|1007.1|1017.9|1007.1|1017.9|1007.1|1
1648081090000|2022-03-24 00:18:10|1018.52|1007.72|1018.52|1007.72|1018.52|1007.72|1018.52|1007.72|1
1648081110000|2022-03-24 00:18:30|1018.07|1007.27|1017.57|1006.77|1018.07|1007.27|1017.57|1006.77|2
1648081120000|2022-03-24 00:18:40|1017.16|1006.36|1016.76|1005.96|1017.16|1006.36|1016.66|1005.86|4
1648081130000|2022-03-24 00:18:50|1016.66|1005.86|1016.66|1005.86|1016.66|1005.86|1016.66|1005.86|1
1648081150000|2022-03-24 00:19:10|1016.67|1005.87|1016.66|1005.86|1016.67|1005.87|1016.66|1005.86|2
1648081180000|2022-03-24 00:19:40|1016.9|1006.1|1016.94|1006.14|1016.94|1006.14|1016.9|1006.1|2
1648081240000|2022-03-24 00:20:40|1016.44|1005.64|1016.44|1005.64|1016.44|1005.64|1016.44|1005.64|1
1648081250000|2022-03-24 00:20:50|1014.9|1004.1|1015.31|1004.51|1015.31|1004.51|1014.56|1003.76|5
1648081280000|2022-03-24 00:21:20|1015.11|1004.31|1015.54|1004.74|1015.54|1004.74|1015.11|1004.31|5
1648081320000|2022-03-24 00:22:00|1015.9|1005.1|1015.9|1005.1|1015.9|1005.1|1015.9|1005.1|1
1648081360000|2022-03-24 00:22:40|1016.65|1005.85|1016.65|1005.85|1016.65|1005.85|1016.65|1005.85|1
1648081370000|2022-03-24 00:22:50|1016.4|1005.6|1014.9|1004.1|1016.4|1005.6|1014.9|1004.1|3
1648081440000|2022-03-24 00:24:00|1013.55|1002.75|1013.65|1002.85|1013.9|1003.1|1013.55|1002.75|4
1648081450000|2022-03-24 00:24:10|1013.52|1002.72|1013.4|1002.6|1013.52|1002.72|1013.27|1002.47|3
1648081460000|2022-03-24 00:24:20|1013.72|1002.92|1013.5|1002.7|1013.72|1002.92|1013.5|1002.7|2
1648081480000|2022-03-24 00:24:40|1013.18|1002.38|1012.64|1001.84|1013.18|1002.38|1012.64|1001.84|2
1648081490000|2022-03-24 00:24:50|1012.4|1001.6|1012.4|1001.6|1012.4|1001.6|1012.4|1001.6|1
1648081500000|2022-03-24 00:25:00|1011.4|1000.6|1010.9|1000.1|1011.4|1000.6|1010.9|1000.1|2
1648081560000|2022-03-24 00:26:00|1011.32|1000.52|1011.31|1000.51|1011.32|1000.52|1011.31|1000.51|2
1648081630000|2022-03-24 00:27:10|1011.78|1000.98|1012.9|1002.1|1012.9|1002.1|1011.78|1000.98|3
1648081660000|2022-03-24 00:27:40|1013.9|1003.1|1013.9|1003.1|1013.9|1003.1|1013.9|1003.1|1
1648081720000|2022-03-24 00:28:40|1014.58|1003.78|1014.73|1003.93|1014.73|1003.93|1014.58|1003.78|4
1648081740000|2022-03-24 00:29:00|1014.72|1003.92|1014.58|1003.78|1014.72|1003.92|1014.58|1003.78|2
1648081780000|2022-03-24 00:29:40|1014.34|1003.54|1014.34|1003.54|1014.34|1003.54|1014.34|1003.54|1
1648081790000|2022-03-24 00:29:50|1014.13|1003.33|1014.13|1003.33|1014.13|1003.33|1014.13|1003.33|1
1648081800000|2022-03-24 00:30:00|1013.13|1002.33|1013.13|1002.33|1013.13|1002.33|1013.13|1002.33|1
1648081840000|2022-03-24 00:30:40|1011.9|1001.1|1011.9|1001.1|1011.9|1001.1|1011.9|1001.1|1
1648081850000|2022-03-24 00:30:50|1010.4|999.6|1010.4|999.6|1010.4|999.6|1010.4|999.6|1
1648081860000|2022-03-24 00:31:00|1009.9|999.1|1007.9|997.1|1009.9|999.1|1007.9|997.1|3
1648081870000|2022-03-24 00:31:10|1007.4|996.6|1007.4|996.6|1007.4|996.6|1007.4|996.6|1
1648081880000|2022-03-24 00:31:20|1007.26|996.46|1006.76|995.96|1007.26|996.46|1006.76|995.96|2
1648081890000|2022-03-24 00:31:30|1007.26|996.46|1007.54|996.74|1007.55|996.75|1007.26|996.46|4
1648081900000|2022-03-24 00:31:40|1007.4|996.6|1007.4|996.6|1007.4|996.6|1007.4|996.6|1
1648081920000|2022-03-24 00:32:00|1007.26|996.46|1007.26|996.46|1007.26|996.46|1007.26|996.46|1
1648081940000|2022-03-24 00:32:20|1006.49|995.69|1006.49|995.69|1006.49|995.69|1006.49|995.69|1
1648081990000|2022-03-24 00:33:10|1006.9|996.1|1006.9|996.1|1006.9|996.1|1006.9|996.1|1
1648082020000|2022-03-24 00:33:40|1006.65|995.85|1006.9|996.1|1006.9|996.1|1006.51|995.71|4
1648082030000|2022-03-24 00:33:50|1007|996.2|1007.71|996.91|1007.71|996.91|1007|996.2|4
1648082040000|2022-03-24 00:34:00|1008.21|997.41|1008.57|997.77|1008.57|997.77|1008.21|997.41|3
1648082070000|2022-03-24 00:34:30|1009.07|998.27|1009.9|999.1|1009.9|999.1|1009.07|998.27|2
1648082090000|2022-03-24 00:34:50|1009.34|998.54|1008.84|998.04|1009.34|998.54|1008.84|998.04|2
1648082120000|2022-03-24 00:35:20|1009.07|998.27|1009.25|998.45|1009.25|998.45|1009.07|998.27|2
1648082170000|2022-03-24 00:36:10|1009.27|998.47|1009.27|998.47|1009.27|998.47|1009.27|998.47|1
1648082210000|2022-03-24 00:36:50|1010.04|999.24|1011.4|1000.6|1011.4|1000.6|1010.04|999.24|3
1648082250000|2022-03-24 00:37:30|1011.62|1000.82|1012.28|1001.48|1012.28|1001.48|1011.62|1000.82|5
1648082260000|2022-03-24 00:37:40|1011.9|1001.1|1011.9|1001.1|1011.9|1001.1|1011.9|1001.1|1
1648082290000|2022-03-24 00:38:10|1010.9|1000.1|1010.9|1000.1|1010.9|1000.1|1010.9|1000.1|1
1648082310000|2022-03-24 00:38:30|1011.4|1000.6|1011.62|1000.82|1011.62|1000.82|1011.4|1000.6|2
1648082350000|2022-03-24 00:39:10|1011.9|1001.1|1011.9|1001.1|1011.9|1001.1|1011.9|1001.1|1
1648082380000|2022-03-24 00:39:40|1010.9|1000.1|1010.9|1000.1|1010.9|1000.1|1010.9|1000.1|1
1648082390000|2022-03-24 00:39:50|1010.4|999.6|1010.4|999.6|1010.4|999.6|1010.4|999.6|1
1648082410000|2022-03-24 00:40:10|1010.15|999.35|1010.4|999.6|1010.4|999.6|1010.15|999.35|3
1648082420000|2022-03-24 00:40:20|1011.4|1000.6|1011.4|1000.6|1011.4|1000.6|1011.4|1000.6|1
1648082430000|2022-03-24 00:40:30|1011.34|1000.54|1011.34|1000.54|1011.34|1000.54|1011.34|1000.54|1
1648082440000|2022-03-24 00:40:40|1011.35|1000.55|1011.35|1000.55|1011.35|1000.55|1011.35|1000.55|1
1648082450000|2022-03-24 00:40:50|1011.34|1000.54|1011.35|1000.55|1011.35|1000.55|1011.34|1000.54|4
1648082460000|2022-03-24 00:41:00|1011.46|1000.66|1012.4|1001.6|1012.4|1001.6|1011.46|1000.66|3
1648082470000|2022-03-24 00:41:10|1012.62|1001.82|1013.4|1002.6|1013.4|1002.6|1012.62|1001.82|4
1648082510000|2022-03-24 00:41:50|1013.51|1002.71|1014.01|1003.21|1014.01|1003.21|1013.51|1002.71|2
1648082530000|2022-03-24 00:42:10|1014.4|1003.6|1014.9|1004.1|1014.9|1004.1|1014.4|1003.6|2
1648082580000|2022-03-24 00:43:00|1015.4|1004.6|1016.05|1005.25|1016.05|1005.25|1015.4|1004.6|4
1648082590000|2022-03-24 00:43:10|1016.9|1006.1|1016.9|1006.1|1016.9|1006.1|1016.9|1006.1|1
1648082600000|2022-03-24 00:43:20|1016.56|1005.76|1016.82|1006.02|1017.32|1006.52|1016.56|1005.76|5
1648082610000|2022-03-24 00:43:30|1016.58|1005.78|1017.18|1006.38|1017.18|1006.38|1016.58|1005.78|3
1648082620000|2022-03-24 00:43:40|1017.22|1006.42|1016.77|1005.97|1017.22|1006.42|1016.72|1005.92|3
1648082630000|2022-03-24 00:43:50|1016.49|1005.69|1016.49|1005.69|1016.49|1005.69|1016.49|1005.69|1
1648082640000|2022-03-24 00:44:00|1016.6|1005.8|1016.61|1005.81|1016.61|1005.81|1016.6|1005.8|2
1648082650000|2022-03-24 00:44:10|1017.11|1006.31|1017.4|1006.6|1017.4|1006.6|1017.11|1006.31|2
1648082670000|2022-03-24 00:44:30|1016.9|1006.1|1016.51|1005.71|1016.9|1006.1|1016.51|1005.71|2
1648082690000|2022-03-24 00:44:50|1016.8|1006|1016.8|1006|1016.8|1006|1016.8|1006|1
1648082700000|2022-03-24 00:45:00|1017.3|1006.5|1017.3|1006.5|1017.3|1006.5|1017.3|1006.5|1
1648082710000|2022-03-24 00:45:10|1016.8|1006|1016.8|1006|1016.8|1006|1016.8|1006|1
1648082720000|2022-03-24 00:45:20|1016.9|1006.1|1016.8|1006|1016.9|1006.1|1016.8|1006|4
1648082750000|2022-03-24 00:45:50|1016.51|1005.71|1016.51|1005.71|1016.51|1005.71|1016.51|1005.71|1
1648082760000|2022-03-24 00:46:00|1016.55|1005.75|1016.55|1005.75|1016.55|1005.75|1016.55|1005.75|1
1648082770000|2022-03-24 00:46:10|1016.56|1005.76|1016.56|1005.76|1016.56|1005.76|1016.56|1005.76|1
1648082790000|2022-03-24 00:46:30|1016.6|1005.8|1017.09|1006.29|1017.09|1006.29|1016.6|1005.8|3
1648082800000|2022-03-24 00:46:40|1016.71|1005.91|1016.49|1005.69|1016.71|1005.91|1016.49|1005.69|2
1648082820000|2022-03-24 00:47:00|1016.65|1005.85|1017.01|1006.21|1017.01|1006.21|1016.65|1005.85|2
1648082880000|2022-03-24 00:48:00|1017.15|1006.35|1017.15|1006.35|1017.15|1006.35|1017.15|1006.35|1
1648082890000|2022-03-24 00:48:10|1018.9|1008.1|1018.9|1008.1|1018.9|1008.1|1018.9|1008.1|1
1648082910000|2022-03-24 00:48:30|1018.4|1007.6|1018.4|1007.6|1018.4|1007.6|1018.4|1007.6|1
1648082950000|2022-03-24 00:49:10|1018.84|1008.04|1018.84|1008.04|1018.84|1008.04|1018.84|1008.04|1
1648083000000|2022-03-24 00:50:00|1018.34|1007.54|1018.34|1007.54|1018.34|1007.54|1018.34|1007.54|1
1648083030000|2022-03-24 00:50:30|1017.84|1007.04|1017.84|1007.04|1017.84|1007.04|1017.84|1007.04|1
1648083040000|2022-03-24 00:50:40|1017.34|1006.54|1017.34|1006.54|1017.34|1006.54|1017.34|1006.54|1
1648083050000|2022-03-24 00:50:50|1016.84|1006.04|1014.5|1003.7|1016.84|1006.04|1014.5|1003.7|2
1648083060000|2022-03-24 00:51:00|1014.68|1003.88|1015.4|1004.6|1015.4|1004.6|1014.68|1003.88|3
1648083100000|2022-03-24 00:51:40|1015.53|1004.73|1016.04|1005.24|1016.04|1005.24|1015.53|1004.73|3
1648083110000|2022-03-24 00:51:50|1016.4|1005.6|1016.4|1005.6|1016.4|1005.6|1016.4|1005.6|1
1648083120000|2022-03-24 00:52:00|1016.49|1005.69|1017.26|1006.46|1017.26|1006.46|1016.49|1005.69|3
1648083130000|2022-03-24 00:52:10|1016.9|1006.1|1016.9|1006.1|1016.9|1006.1|1016.9|1006.1|1
1648083140000|2022-03-24 00:52:20|1017.03|1006.23|1017.13|1006.33|1017.13|1006.33|1017.03|1006.23|2
1648083190000|2022-03-24 00:53:10|1016.9|1006.1|1016.9|1006.1|1016.9|1006.1|1016.9|1006.1|1
1648083260000|2022-03-24 00:54:20|1016.4|1005.6|1016.4|1005.6|1016.4|1005.6|1016.4|1005.6|1
1648083290000|2022-03-24 00:54:50|1014.9|1004.1|1014.9|1004.1|1014.9|1004.1|1014.9|1004.1|1
1648083370000|2022-03-24 00:56:10|1015.12|1004.32|1015.9|1005.1|1015.9|1005.1|1015.12|1004.32|3
1648083380000|2022-03-24 00:56:20|1015.63|1004.83|1016.4|1005.6|1016.4|1005.6|1015.63|1004.83|3
1648083390000|2022-03-24 00:56:30|1016.52|1005.72|1016.52|1005.72|1016.52|1005.72|1016.52|1005.72|1
1648083540000|2022-03-24 00:59:00|1015.52|1004.72|1015.52|1004.72|1015.52|1004.72|1015.52|1004.72|1
1648083560000|2022-03-24 00:59:20|1014.4|1003.6|1014.71|1003.91|1014.71|1003.91|1014.4|1003.6|3
1648083610000|2022-03-24 01:00:10|1014.79|1003.99|1014.79|1003.99|1014.79|1003.99|1014.79|1003.99|1
1648083680000|2022-03-24 01:01:20|1013.9|1003.1|1012.9|1002.1|1013.9|1003.1|1012.9|1002.1|2
1648083700000|2022-03-24 01:01:40|1013.4|1002.6|1013.9|1003.1|1013.9|1003.1|1013.4|1002.6|2
1648083720000|2022-03-24 01:02:00|1013.4|1002.6|1013.4|1002.6|1013.4|1002.6|1013.4|1002.6|1
1648083730000|2022-03-24 01:02:10|1012.5|1001.7|1012.6|1001.8|1012.6|1001.8|1012.5|1001.7|2
1648083780000|2022-03-24 01:03:00|1012.1|1001.3|1010.9|1000.1|1012.1|1001.3|1010.9|1000.1|3
1648083790000|2022-03-24 01:03:10|1011.4|1000.6|1011.4|1000.6|1011.4|1000.6|1011.4|1000.6|1
1648083800000|2022-03-24 01:03:20|1011.71|1000.91|1011.9|1001.1|1011.9|1001.1|1011.71|1000.91|2
1648083830000|2022-03-24 01:03:50|1011.54|1000.74|1011.54|1000.74|1011.54|1000.74|1011.54|1000.74|1
1648083850000|2022-03-24 01:04:10|1011.43|1000.63|1011.43|1000.63|1011.43|1000.63|1011.43|1000.63|1
1648083860000|2022-03-24 01:04:20|1011.54|1000.74|1011.84|1001.04|1011.9|1001.1|1011.54|1000.74|5
1648083870000|2022-03-24 01:04:30|1012.19|1001.39|1012.19|1001.39|1012.19|1001.39|1012.19|1001.39|1
1648083880000|2022-03-24 01:04:40|1011.9|1001.1|1011.9|1001.1|1011.9|1001.1|1011.9|1001.1|1
1648083930000|2022-03-24 01:05:30|1011.4|1000.6|1010.52|999.72|1011.4|1000.6|1010.52|999.72|2
1648083940000|2022-03-24 01:05:40|1010.53|999.73|1010.53|999.73|1010.53|999.73|1010.53|999.73|1
1648083950000|2022-03-24 01:05:50|1010.39|999.59|1008.9|998.1|1010.39|999.59|1008.9|998.1|3
1648083960000|2022-03-24 01:06:00|1009.4|998.6|1009.4|998.6|1009.4|998.6|1009.4|998.6|1
1648083970000|2022-03-24 01:06:10|1009.76|998.96|1009.76|998.96|1009.76|998.96|1009.76|998.96|1
1648083980000|2022-03-24 01:06:20|1009.9|999.1|1009.9|999.1|1009.9|999.1|1009.9|999.1|1
1648083990000|2022-03-24 01:06:30|1010.06|999.26|1011.18|1000.38|1011.18|1000.38|1010.06|999.26|3
1648084000000|2022-03-24 01:06:40|1011.9|1001.1|1011.9|1001.1|1011.9|1001.1|1011.9|1001.1|1
1648084050000|2022-03-24 01:07:30|1012.24|1001.44|1012.74|1001.94|1012.74|1001.94|1012.24|1001.44|2
1648084130000|2022-03-24 01:08:50|1012.03|1001.23|1012.03|1001.23|1012.03|1001.23|1012.03|1001.23|1
1648084140000|2022-03-24 01:09:00|1012.06|1001.26|1011.55|1000.75|1012.06|1001.26|1011.55|1000.75|2
1648084150000|2022-03-24 01:09:10|1012.39|1001.59|1012.48|1001.68|1012.48|1001.68|1012.39|1001.59|2
1648084160000|2022-03-24 01:09:20|1012.6|1001.8|1012.23|1001.43|1012.6|1001.8|1012.23|1001.43|2
1648084180000|2022-03-24 01:09:40|1012.05|1001.25|1012.05|1001.25|1012.05|1001.25|1012.05|1001.25|1
1648084190000|2022-03-24 01:09:50|1012.19|1001.39|1012.19|1001.39|1012.19|1001.39|1012.19|1001.39|1
1648084200000|2022-03-24 01:10:00|1012.02|1001.22|1012.02|1001.22|1012.02|1001.22|1012.02|1001.22|1
1648084230000|2022-03-24 01:10:30|1012.32|1001.52|1012.32|1001.52|1012.32|1001.52|1012.32|1001.52|1
1648084240000|2022-03-24 01:10:40|1012.9|1002.1|1012.9|1002.1|1012.9|1002.1|1012.9|1002.1|1
1648084270000|2022-03-24 01:11:10|1013.04|1002.24|1014.4|1003.6|1014.4|1003.6|1013.04|1002.24|4
1648084280000|2022-03-24 01:11:20|1014.59|1003.79|1015.4|1004.6|1015.4|1004.6|1014.59|1003.79|7
1648084300000|2022-03-24 01:11:40|1015.51|1004.71|1016.4|1005.6|1016.4|1005.6|1015.51|1004.71|4
1648084360000|2022-03-24 01:12:40|1016.9|1006.1|1016.9|1006.1|1016.9|1006.1|1016.9|1006.1|1
1648084370000|2022-03-24 01:12:50|1016.62|1005.82|1017.23|1006.43|1017.23|1006.43|1016.62|1005.82|3
1648084380000|2022-03-24 01:13:00|1016.73|1005.93|1016.73|1005.93|1016.73|1005.93|1016.73|1005.93|1
1648084390000|2022-03-24 01:13:10|1016.23|1005.43|1016.4|1005.6|1016.4|1005.6|1015.64|1004.84|5
1648084410000|2022-03-24 01:13:30|1015.9|1005.1|1015.49|1004.69|1015.9|1005.1|1015.49|1004.69|4
1648084450000|2022-03-24 01:14:10|1015.73|1004.93|1015.74|1004.94|1015.74|1004.94|1015.73|1004.93|2
1648084460000|2022-03-24 01:14:20|1016.15|1005.35|1015.74|1004.94|1016.15|1005.35|1015.74|1004.94|2
1648084470000|2022-03-24 01:14:30|1015.49|1004.69|1015.49|1004.69|1015.49|1004.69|1015.49|1004.69|1
1648084480000|2022-03-24 01:14:40|1015.53|1004.73|1015.5|1004.7|1015.53|1004.73|1015.49|1004.69|3
1648084490000|2022-03-24 01:14:50|1015.49|1004.69|1015.5|1004.7|1015.5|1004.7|1015.49|1004.69|4
1648084500000|2022-03-24 01:15:00|1015.49|1004.69|1015.9|1005.1|1015.9|1005.1|1015.49|1004.69|4
1648084510000|2022-03-24 01:15:10|1016.4|1005.6|1016.9|1006.1|1016.9|1006.1|1016.4|1005.6|2
1648084520000|2022-03-24 01:15:20|1016.5|1005.7|1016.67|1005.87|1016.67|1005.87|1016.5|1005.7|2
1648084530000|2022-03-24 01:15:30|1017|1006.2|1017|1006.2|1017|1006.2|1017|1006.2|1
1648084550000|2022-03-24 01:15:50|1017.23|1006.43|1017.23|1006.43|1017.23|1006.43|1017.23|1006.43|1
1648084570000|2022-03-24 01:16:10|1016.83|1006.03|1016.65|1005.85|1016.83|1006.03|1016.5|1005.7|10
1648084670000|2022-03-24 01:17:50|1015.9|1005.1|1015.9|1005.1|1015.9|1005.1|1015.9|1005.1|1
1648084730000|2022-03-24 01:18:50|1016.21|1005.41|1016.56|1005.76|1016.56|1005.76|1016.21|1005.41|4
1648084750000|2022-03-24 01:19:10|1016.57|1005.77|1016.56|1005.76|1016.57|1005.77|1016.55|1005.75|10
1648084780000|2022-03-24 01:19:40|1015.9|1005.1|1015.9|1005.1|1015.9|1005.1|1015.9|1005.1|1
1648084820000|2022-03-24 01:20:20|1014.9|1004.1|1014.9|1004.1|1014.9|1004.1|1014.9|1004.1|1
1648084840000|2022-03-24 01:20:40|1014.54|1003.74|1014.54|1003.74|1014.54|1003.74|1014.53|1003.73|3
1648084890000|2022-03-24 01:21:30|1013.9|1003.1|1013.9|1003.1|1013.9|1003.1|1013.9|1003.1|1
1648084930000|2022-03-24 01:22:10|1013|1002.2|1012.5|1001.7|1013|1002.2|1012.5|1001.7|2
1648084940000|2022-03-24 01:22:20|1012|1001.2|1010.9|1000.1|1012|1001.2|1010.9|1000.1|2
1648084950000|2022-03-24 01:22:30|1010.54|999.74|1010.6|999.8|1010.9|1000.1|1010.49|999.69|6
1648084960000|2022-03-24 01:22:40|1010.76|999.96|1010.52|999.72|1011.01|1000.21|1010.51|999.71|6
1648085000000|2022-03-24 01:23:20|1010.02|999.22|1010.02|999.22|1010.02|999.22|1010.02|999.22|1
1648085020000|2022-03-24 01:23:40|1009.52|998.72|1008.67|997.87|1009.52|998.72|1008.51|997.71|4
1648085050000|2022-03-24 01:24:10|1008.51|997.71|1008.51|997.71|1008.51|997.71|1008.51|997.71|1
1648085080000|2022-03-24 01:24:40|1007.9|997.1|1007.9|997.1|1007.9|997.1|1007.9|997.1|1
1648085110000|2022-03-24 01:25:10|1008.02|997.22|1008.02|997.22|1008.02|997.22|1008.02|997.22|1
1648085120000|2022-03-24 01:25:20|1008.01|997.21|1008.52|997.72|1008.52|997.72|1008.01|997.21|5
1648085130000|2022-03-24 01:25:30|1008.53|997.73|1008.52|997.72|1008.53|997.73|1008.51|997.71|14
1648085140000|2022-03-24 01:25:40|1007.9|997.1|1007.9|997.1|1007.9|997.1|1007.9|997.1|1
1648085170000|2022-03-24 01:26:10|1008.01|997.21|1008.51|997.71|1008.51|997.71|1008.01|997.21|6
1648085180000|2022-03-24 01:26:20|1008.52|997.72|1008.52|997.72|1008.52|997.72|1008.51|997.71|3
1648085190000|2022-03-24 01:26:30|1008.51|997.71|1008.52|997.72|1008.53|997.73|1008.51|997.71|8
1648085200000|2022-03-24 01:26:40|1008.51|997.71|1008.52|997.72|1008.53|997.73|1008.51|997.71|8
1648085210000|2022-03-24 01:26:50|1008.53|997.73|1008.52|997.72|1008.53|997.73|1008.52|997.72|12
1648085220000|2022-03-24 01:27:00|1008.51|997.71|1008.52|997.72|1008.53|997.73|1008.51|997.71|17
1648085250000|2022-03-24 01:27:30|1007.9|997.1|1007.9|997.1|1007.9|997.1|1007.9|997.1|1
1648085310000|2022-03-24 01:28:30|1006.9|996.1|1006.76|995.96|1006.9|996.1|1006.76|995.96|6
1648085420000|2022-03-24 01:30:20|1007.02|996.22|1007.17|996.37|1007.17|996.37|1007.02|996.22|2
1648085440000|2022-03-24 01:30:40|1007.31|996.51|1007.43|996.63|1007.43|996.63|1007.31|996.51|2
1648085460000|2022-03-24 01:31:00|1007.66|996.86|1007.66|996.86|1007.66|996.86|1007.66|996.86|1
1648085510000|2022-03-24 01:31:50|1007.9|997.1|1007.9|997.1|1007.9|997.1|1007.9|997.1|1
1648085550000|2022-03-24 01:32:30|1007.49|996.69|1008.08|997.28|1008.08|997.28|1007.49|996.69|3
1648085560000|2022-03-24 01:32:40|1008.28|997.48|1008.4|997.6|1008.4|997.6|1008.28|997.48|2
1648085570000|2022-03-24 01:32:50|1008.25|997.45|1008.25|997.45|1008.25|997.45|1008.25|997.45|1
1648085580000|2022-03-24 01:33:00|1007.9|997.1|1007.9|997.1|1007.9|997.1|1007.9|997.1|1
1648085600000|2022-03-24 01:33:20|1007.56|996.76|1008.22|997.42|1008.22|997.42|1007.56|996.76|3
1648085620000|2022-03-24 01:33:40|1007.9|997.1|1007.9|997.1|1007.9|997.1|1007.9|997.1|1
1648085660000|2022-03-24 01:34:20|1007.56|996.76|1007.56|996.76|1007.56|996.76|1007.56|996.76|1
1648085670000|2022-03-24 01:34:30|1007.24|996.44|1007.24|996.44|1007.24|996.44|1007.24|996.44|1
1648085720000|2022-03-24 01:35:20|1006.9|996.1|1006.9|996.1|1006.9|996.1|1006.9|996.1|1
1648085760000|2022-03-24 01:36:00|1006.76|995.96|1006.76|995.96|1006.76|995.96|1006.76|995.96|1
1648085770000|2022-03-24 01:36:10|1006.5|995.7|1006.33|995.53|1006.5|995.7|1006.33|995.53|3
1648085790000|2022-03-24 01:36:30|1005.98|995.18|1005.98|995.18|1005.98|995.18|1005.98|995.18|1
1648085840000|2022-03-24 01:37:20|1004.9|994.1|1004.74|993.94|1004.9|994.1|1004.74|993.94|2
1648085850000|2022-03-24 01:37:30|1004.49|993.69|1004.24|993.44|1004.49|993.69|1004.24|993.44|2
1648085860000|2022-03-24 01:37:40|1004.25|993.45|1004|993.2|1004.25|993.45|1004|993.2|5
1648085880000|2022-03-24 01:38:00|1003.6|992.8|1003|992.2|1003.6|992.8|1003|992.2|3
1648085890000|2022-03-24 01:38:10|1003.5|992.7|1003.5|992.7|1003.5|992.7|1003.5|992.7|1
1648085900000|2022-03-24 01:38:20|1003.49|992.69|1003.49|992.69|1003.49|992.69|1003.49|992.69|1
1648085930000|2022-03-24 01:38:50|1003.48|992.68|1003.47|992.67|1003.48|992.68|1003.47|992.67|2
1648085940000|2022-03-24 01:39:00|1003.46|992.66|1003.52|992.72|1003.52|992.72|1003.46|992.66|2
1648085950000|2022-03-24 01:39:10|1003.9|993.1|1003.9|993.1|1003.9|993.1|1003.9|993.1|1
1648085970000|2022-03-24 01:39:30|1003.99|993.19|1004|993.2|1004|993.2|1003.99|993.19|2
1648085980000|2022-03-24 01:39:40|1003.99|993.19|1004.9|994.1|1004.9|994.1|1003.99|993.19|3
1648085990000|2022-03-24 01:39:50|1004.49|993.69|1004.49|993.69|1004.49|993.69|1004.49|993.69|1
1648086040000|2022-03-24 01:40:40|1004.5|993.7|1004.5|993.7|1004.5|993.7|1004.5|993.7|1
1648086050000|2022-03-24 01:40:50|1004.49|993.69|1004.49|993.69|1004.49|993.69|1004.49|993.69|1
1648086060000|2022-03-24 01:41:00|1004.5|993.7|1004.61|993.81|1004.61|993.81|1004.5|993.7|2
1648086100000|2022-03-24 01:41:40|1004.11|993.31|1003.9|993.1|1004.11|993.31|1003.9|993.1|2
1648086200000|2022-03-24 01:43:20|1004.02|993.22|1004.56|993.76|1004.56|993.76|1004.02|993.22|4
1648086250000|2022-03-24 01:44:10|1004.77|993.97|1005.2|994.4|1005.2|994.4|1004.77|993.97|2
1648086270000|2022-03-24 01:44:30|1005.21|994.41|1005.28|994.48|1005.29|994.49|1005.2|994.4|11
1648086280000|2022-03-24 01:44:40|1005.27|994.47|1005.27|994.47|1005.27|994.47|1005.27|994.47|1
1648086290000|2022-03-24 01:44:50|1005.56|994.76|1005.57|994.77|1005.57|994.77|1005.56|994.76|2
1648086320000|2022-03-24 01:45:20|1006.07|995.27|1006.07|995.27|1006.07|995.27|1006.07|995.27|1
1648086330000|2022-03-24 01:45:30|1006.9|996.1|1006.9|996.1|1006.9|996.1|1006.9|996.1|1
1648086420000|2022-03-24 01:47:00|1005.9|995.1|1005.9|995.1|1005.9|995.1|1005.9|995.1|1
1648086500000|2022-03-24 01:48:20|1005.03|994.23|1005.03|994.23|1005.03|994.23|1005.03|994.23|1
1648086580000|2022-03-24 01:49:40|1004.99|994.19|1004.99|994.19|1004.99|994.19|1004.99|994.19|1
1648086590000|2022-03-24 01:49:50|1005|994.2|1004.99|994.19|1005.01|994.21|1004.99|994.19|10
1648086600000|2022-03-24 01:50:00|1005.01|994.21|1005.01|994.21|1005.01|994.21|1005.01|994.21|1
1648086620000|2022-03-24 01:50:20|1004.99|994.19|1004.99|994.19|1004.99|994.19|1004.99|994.19|1
1648086630000|2022-03-24 01:50:30|1005|994.2|1004.51|993.71|1005.4|994.6|1004.49|993.69|6
1648086670000|2022-03-24 01:51:10|1005.16|994.36|1005.16|994.36|1005.16|994.36|1005.16|994.36|1
1648086680000|2022-03-24 01:51:20|1005.66|994.86|1005.66|994.86|1005.66|994.86|1005.66|994.86|1
1648086730000|2022-03-24 01:52:10|1005.9|995.1|1005.9|995.1|1005.9|995.1|1005.9|995.1|1
1648086740000|2022-03-24 01:52:20|1006.4|995.6|1006.4|995.6|1006.4|995.6|1006.4|995.6|1
1648086860000|2022-03-24 01:54:20|1006.9|996.1|1007.72|996.92|1007.72|996.92|1006.9|996.1|3
1648086870000|2022-03-24 01:54:30|1007.71|996.91|1007.71|996.91|1007.71|996.91|1007.71|996.91|1
1648086930000|2022-03-24 01:55:30|1007.9|997.1|1007.9|997.1|1007.9|997.1|1007.9|997.1|1
1648086960000|2022-03-24 01:56:00|1008.34|997.54|1008.34|997.54|1008.34|997.54|1008.34|997.54|1
1648087130000|2022-03-24 01:58:50|1008.14|997.34|1008.14|997.34|1008.14|997.34|1008.14|997.34|1
1648087190000|2022-03-24 01:59:50|1008.64|997.84|1009.4|998.6|1009.4|998.6|1008.64|997.84|3
1648087200000|2022-03-24 02:00:00|1009.9|999.1|1010.7|999.9|1010.7|999.9|1009.9|999.1|3
1648087250000|2022-03-24 02:00:50|1010.83|1000.03|1010.83|1000.03|1010.83|1000.03|1010.83|1000.03|1
1648087310000|2022-03-24 02:01:50|1010.12|999.32|1009.62|998.82|1010.12|999.32|1009.62|998.82|2
1648087320000|2022-03-24 02:02:00|1009.53|998.73|1009.84|999.04|1009.84|999.04|1009.53|998.73|3
1648087330000|2022-03-24 02:02:10|1010.34|999.54|1010.59|999.79|1010.59|999.79|1010.34|999.54|3
1648087340000|2022-03-24 02:02:20|1010.83|1000.03|1011.14|1000.34|1011.14|1000.34|1010.83|1000.03|2
1648087370000|2022-03-24 02:02:50|1011.23|1000.43|1011.23|1000.43|1011.24|1000.44|1011.23|1000.43|3
1648087380000|2022-03-24 02:03:00|1011.24|1000.44|1011.24|1000.44|1011.24|1000.44|1011.24|1000.44|1
1648087390000|2022-03-24 02:03:10|1011.23|1000.43|1011.45|1000.65|1011.45|1000.65|1011.23|1000.43|3
1648087400000|2022-03-24 02:03:20|1011.71|1000.91|1011.71|1000.91|1011.71|1000.91|1011.71|1000.91|1
1648087480000|2022-03-24 02:04:40|1012.03|1001.23|1012.1|1001.3|1012.1|1001.3|1012.03|1001.23|2
1648087510000|2022-03-24 02:05:10|1012.69|1001.89|1012.69|1001.89|1012.69|1001.89|1012.69|1001.89|1
1648087520000|2022-03-24 02:05:20|1013.14|1002.34|1013.84|1003.04|1013.84|1003.04|1013.14|1002.34|3
1648087540000|2022-03-24 02:05:40|1013.95|1003.15|1013.95|1003.15|1013.95|1003.15|1013.95|1003.15|1
1648087560000|2022-03-24 02:06:00|1013.84|1003.04|1012.9|1002.1|1013.84|1003.04|1012.9|1002.1|5
1648087570000|2022-03-24 02:06:10|1012.49|1001.69|1013|1002.2|1013|1002.2|1012.49|1001.69|3
1648087610000|2022-03-24 02:06:50|1013.9|1003.1|1013.52|1002.72|1013.9|1003.1|1013.52|1002.72|2
1648087620000|2022-03-24 02:07:00|1013.9|1003.1|1013.9|1003.1|1013.9|1003.1|1013.9|1003.1|1
1648087670000|2022-03-24 02:07:50|1014.07|1003.27|1014.17|1003.37|1014.17|1003.37|1014.07|1003.27|3
1648087740000|2022-03-24 02:09:00|1014.23|1003.43|1014.23|1003.43|1014.23|1003.43|1014.23|1003.43|1
1648087750000|2022-03-24 02:09:10|1013.9|1003.1|1013.9|1003.1|1013.9|1003.1|1013.9|1003.1|1
1648087770000|2022-03-24 02:09:30|1013.14|1002.34|1012.5|1001.7|1013.14|1002.34|1012.5|1001.7|13
1648087780000|2022-03-24 02:09:40|1012.49|1001.69|1012.51|1001.71|1012.51|1001.71|1012.49|1001.69|5
1648087810000|2022-03-24 02:10:10|1012.5|1001.7|1012.51|1001.71|1012.51|1001.71|1012.5|1001.7|2
1648087820000|2022-03-24 02:10:20|1012.5|1001.7|1012.79|1001.99|1012.79|1001.99|1012.5|1001.7|10
1648087830000|2022-03-24 02:10:30|1013.21|1002.41|1013.21|1002.41|1013.21|1002.41|1013.21|1002.41|1
1648087880000|2022-03-24 02:11:20|1013.35|1002.55|1013.67|1002.87|1013.67|1002.87|1013.35|1002.55|5
1648087890000|2022-03-24 02:11:30|1013.86|1003.06|1013.86|1003.06|1013.86|1003.06|1013.86|1003.06|1
1648087930000|2022-03-24 02:12:10|1013.67|1002.87|1013.67|1002.87|1013.67|1002.87|1013.67|1002.87|1
1648088000000|2022-03-24 02:13:20|1013.37|1002.57|1013.37|1002.57|1013.37|1002.57|1013.37|1002.57|1
1648088020000|2022-03-24 02:13:40|1012.87|1002.07|1011.49|1000.69|1012.87|1002.07|1011.49|1000.69|2
1648088080000|2022-03-24 02:14:40|1010.99|1000.19|1010.72|999.92|1010.99|1000.19|1010.72|999.92|2
1648088090000|2022-03-24 02:14:50|1010.22|999.42|1009.54|998.74|1010.22|999.42|1009.54|998.74|2
1648088100000|2022-03-24 02:15:00|1009.55|998.75|1009.9|999.1|1009.9|999.1|1009.55|998.75|4
1648088130000|2022-03-24 02:15:30|1008.64|997.84|1008.87|998.07|1008.9|998.1|1008.64|997.84|4
1648088160000|2022-03-24 02:16:00|1008.64|997.84|1008.64|997.84|1008.64|997.84|1008.64|997.84|1
1648088170000|2022-03-24 02:16:10|1007.9|997.1|1007.9|997.1|1007.9|997.1|1007.9|997.1|1
1648088190000|2022-03-24 02:16:30|1008.4|997.6|1008.51|997.71|1008.51|997.71|1008.4|997.6|2
1648088250000|2022-03-24 02:17:30|1007.9|997.1|1007.9|997.1|1007.9|997.1|1007.9|997.1|1
1648088490000|2022-03-24 02:21:30|1006.9|996.1|1006.9|996.1|1006.9|996.1|1006.9|996.1|1
1648088500000|2022-03-24 02:21:40|1006.81|996.01|1006.9|996.1|1006.9|996.1|1006.81|996.01|2
1648088510000|2022-03-24 02:21:50|1005.9|995.1|1005.9|995.1|1005.9|995.1|1005.9|995.1|1
1648088570000|2022-03-24 02:22:50|1006.4|995.6|1006.4|995.6|1006.4|995.6|1006.4|995.6|1
1648088590000|2022-03-24 02:23:10|1006.51|995.71|1006.59|995.79|1006.59|995.79|1006.51|995.71|3
1648088610000|2022-03-24 02:23:30|1007.09|996.29|1007.5|996.7|1007.9|997.1|1007.09|996.29|6
1648088620000|2022-03-24 02:23:40|1007.51|996.71|1007.5|996.7|1007.51|996.71|1007.49|996.69|12
1648088640000|2022-03-24 02:24:00|1007.4|996.6|1007.4|996.6|1007.4|996.6|1007.4|996.6|1
1648088650000|2022-03-24 02:24:10|1007.63|996.83|1007.64|996.84|1007.64|996.84|1007.63|996.83|2
1648088670000|2022-03-24 02:24:30|1007.76|996.96|1007.52|996.72|1007.76|996.96|1007.52|996.72|2
1648088720000|2022-03-24 02:25:20|1007.59|996.79|1007.72|996.92|1007.72|996.92|1007.59|996.79|3
1648088750000|2022-03-24 02:25:50|1007.53|996.73|1007.54|996.74|1007.54|996.74|1007.53|996.73|2
1648088760000|2022-03-24 02:26:00|1007.9|997.1|1007.9|997.1|1007.9|997.1|1007.9|997.1|1
1648088790000|2022-03-24 02:26:30|1008.4|997.6|1008.4|997.6|1008.4|997.6|1008.4|997.6|1
1648088860000|2022-03-24 02:27:40|1007.9|997.1|1007.76|996.96|1007.9|997.1|1007.51|996.71|15
1648088880000|2022-03-24 02:28:00|1007.9|997.1|1007.9|997.1|1007.9|997.1|1007.9|997.1|1
1648088890000|2022-03-24 02:28:10|1008.4|997.6|1008.4|997.6|1008.4|997.6|1008.4|997.6|1
1648088930000|2022-03-24 02:28:50|1008.54|997.74|1008.54|997.74|1008.55|997.75|1008.54|997.74|3
1648088940000|2022-03-24 02:29:00|1008.65|997.85|1008.65|997.85|1008.66|997.86|1008.65|997.85|5
1648088950000|2022-03-24 02:29:10|1008.66|997.86|1008.65|997.85|1008.66|997.86|1008.65|997.85|6
1648088980000|2022-03-24 02:29:40|1008.15|997.35|1007.64|996.84|1008.15|997.35|1007.64|996.84|2
1648089000000|2022-03-24 02:30:00|1007.63|996.83|1008.55|997.75|1008.55|997.75|1007.63|996.83|4
1648089010000|2022-03-24 02:30:10|1008.56|997.76|1008.56|997.76|1008.57|997.77|1008.54|997.74|15
1648089020000|2022-03-24 02:30:20|1008.57|997.77|1008.86|998.06|1008.86|998.06|1008.56|997.76|4
1648089030000|2022-03-24 02:30:30|1009.36|998.56|1009.36|998.56|1009.36|998.56|1009.36|998.56|1
1648089080000|2022-03-24 02:31:20|1009.19|998.39|1008.69|997.89|1009.19|998.39|1008.69|997.89|8
1648089090000|2022-03-24 02:31:30|1008.7|997.9|1008.83|998.03|1008.83|998.03|1008.69|997.89|10
1648089110000|2022-03-24 02:31:50|1009.33|998.53|1009.5|998.7|1009.5|998.7|1009.33|998.53|3
1648089120000|2022-03-24 02:32:00|1009.49|998.69|1009.49|998.69|1009.5|998.7|1009.49|998.69|9
1648089130000|2022-03-24 02:32:10|1009.5|998.7|1009.6|998.8|1009.61|998.81|1009.49|998.69|11
1648089170000|2022-03-24 02:32:50|1009.1|998.3|1008.84|998.04|1009.1|998.3|1008.84|998.04|2
1648089220000|2022-03-24 02:33:40|1008.58|997.78|1008.57|997.77|1008.58|997.78|1008.57|997.77|4
1648089230000|2022-03-24 02:33:50|1008.62|997.82|1008.63|997.83|1008.63|997.83|1008.62|997.82|2
1648089330000|2022-03-24 02:35:30|1008.99|998.19|1009|998.2|1009.01|998.21|1008.99|998.19|12
1648089340000|2022-03-24 02:35:40|1009.01|998.21|1009|998.2|1009.01|998.21|1008.99|998.19|20
1648089350000|2022-03-24 02:35:50|1009.01|998.21|1009.5|998.7|1009.5|998.7|1008.99|998.19|19
1648089410000|2022-03-24 02:36:50|1009.76|998.96|1009.76|998.96|1009.76|998.96|1009.76|998.96|1
1648089430000|2022-03-24 02:37:10|1010.26|999.46|1011.4|1000.6|1011.4|1000.6|1010.26|999.46|6
1648089440000|2022-03-24 02:37:20|1011.77|1000.97|1011.77|1000.97|1011.77|1000.97|1011.77|1000.97|1
1648089490000|2022-03-24 02:38:10|1011.58|1000.78|1011.58|1000.78|1011.58|1000.78|1011.58|1000.78|1
1648089500000|2022-03-24 02:38:20|1011.71|1000.91|1011.71|1000.91|1011.71|1000.91|1011.71|1000.91|1
1648089510000|2022-03-24 02:38:30|1011.72|1000.92|1011.71|1000.91|1011.72|1000.92|1011.71|1000.91|6
1648089520000|2022-03-24 02:38:40|1011.72|1000.92|1011.71|1000.91|1011.74|1000.94|1011.7|1000.9|20
1648089530000|2022-03-24 02:38:50|1011.9|1001.1|1011.9|1001.1|1011.9|1001.1|1011.9|1001.1|1
1648089550000|2022-03-24 02:39:10|1011.99|1001.19|1012.4|1001.6|1012.4|1001.6|1011.99|1001.19|2
1648089560000|2022-03-24 02:39:20|1012.9|1002.1|1012.75|1001.95|1012.9|1002.1|1012.49|1001.69|4
1648089570000|2022-03-24 02:39:30|1012.76|1001.96|1012.76|1001.96|1012.76|1001.96|1012.76|1001.96|1
1648089640000|2022-03-24 02:40:40|1013.14|1002.34|1013.59|1002.79|1013.6|1002.8|1013.14|1002.34|8
1648089670000|2022-03-24 02:41:10|1013.6|1002.8|1014.31|1003.51|1014.31|1003.51|1013.6|1002.8|4
1648089690000|2022-03-24 02:41:30|1014.2|1003.4|1013.93|1003.13|1014.2|1003.4|1013.54|1002.74|8
1648089710000|2022-03-24 02:41:50|1014.17|1003.37|1014.18|1003.38|1014.19|1003.39|1014.17|1003.37|14
1648089720000|2022-03-24 02:42:00|1014.19|1003.39|1014.48|1003.68|1014.48|1003.68|1014.17|1003.37|13
1648089730000|2022-03-24 02:42:10|1014.87|1004.07|1015.37|1004.57|1015.37|1004.57|1014.87|1004.07|2
1648089740000|2022-03-24 02:42:20|1015.9|1005.1|1015.9|1005.1|1015.9|1005.1|1015.9|1005.1|1
1648089760000|2022-03-24 02:42:40|1015.75|1004.95|1013.9|1003.1|1015.75|1004.95|1013.9|1003.1|2
1648089800000|2022-03-24 02:43:20|1013.65|1002.85|1014.46|1003.66|1014.46|1003.66|1013.65|1002.85|2
1648089810000|2022-03-24 02:43:30|1014.49|1003.69|1014.5|1003.7|1014.51|1003.71|1014.49|1003.69|6
1648089820000|2022-03-24 02:43:40|1014.49|1003.69|1014.5|1003.7|1014.51|1003.71|1014.49|1003.69|12
1648089840000|2022-03-24 02:44:00|1014|1003.2|1013.6|1002.8|1014|1003.2|1013.6|1002.8|3
1648089850000|2022-03-24 02:44:10|1013.61|1002.81|1013.6|1002.8|1013.61|1002.81|1013.59|1002.79|16
1648089860000|2022-03-24 02:44:20|1013.61|1002.81|1013.6|1002.8|1013.61|1002.81|1013.59|1002.79|10
1648089870000|2022-03-24 02:44:30|1013.61|1002.81|1013.61|1002.81|1013.61|1002.81|1013.6|1002.8|11
1648089890000|2022-03-24 02:44:50|1013.6|1002.8|1013.77|1002.97|1013.77|1002.97|1013.6|1002.8|3
1648089900000|2022-03-24 02:45:00|1013.78|1002.98|1013.79|1002.99|1013.79|1002.99|1013.78|1002.98|2
1648089930000|2022-03-24 02:45:30|1013.78|1002.98|1013.62|1002.82|1013.78|1002.98|1013.62|1002.82|4
1648089940000|2022-03-24 02:45:40|1013.6|1002.8|1013.6|1002.8|1013.6|1002.8|1013.6|1002.8|1
1648089950000|2022-03-24 02:45:50|1013.61|1002.81|1013.6|1002.8|1013.61|1002.81|1013.6|1002.8|2
1648089960000|2022-03-24 02:46:00|1013.61|1002.81|1013.6|1002.8|1013.61|1002.81|1013.6|1002.8|2
1648089970000|2022-03-24 02:46:10|1013.61|1002.81|1013.6|1002.8|1013.61|1002.81|1013.6|1002.8|4
1648089980000|2022-03-24 02:46:20|1013.61|1002.81|1013.63|1002.83|1013.63|1002.83|1013.61|1002.81|3
1648090000000|2022-03-24 02:46:40|1013.64|1002.84|1013.64|1002.84|1013.64|1002.84|1013.64|1002.84|1
1648090010000|2022-03-24 02:46:50|1013.65|1002.85|1013.64|1002.84|1013.65|1002.85|1013.63|1002.83|18
1648090030000|2022-03-24 02:47:10|1013.65|1002.85|1013.64|1002.84|1013.65|1002.85|1013.63|1002.83|12
1648090040000|2022-03-24 02:47:20|1013.65|1002.85|1013.9|1003.1|1013.9|1003.1|1013.64|1002.84|5
1648090050000|2022-03-24 02:47:30|1014.25|1003.45|1014.25|1003.45|1014.25|1003.45|1014.25|1003.45|1
1648090070000|2022-03-24 02:47:50|1014.4|1003.6|1014.49|1003.69|1014.49|1003.69|1014.4|1003.6|2
1648090090000|2022-03-24 02:48:10|1014.55|1003.75|1014.68|1003.88|1014.68|1003.88|1014.55|1003.75|2
1648090100000|2022-03-24 02:48:20|1015.18|1004.38|1015.4|1004.6|1015.4|1004.6|1015.18|1004.38|2
1648090110000|2022-03-24 02:48:30|1015.49|1004.69|1015.49|1004.69|1015.49|1004.69|1015.49|1004.69|1
1648090120000|2022-03-24 02:48:40|1015.5|1004.7|1015.49|1004.69|1015.51|1004.71|1015.49|1004.69|10
1648090130000|2022-03-24 02:48:50|1015.5|1004.7|1015.75|1004.95|1015.75|1004.95|1015.49|1004.69|5
1648090170000|2022-03-24 02:49:30|1015.6|1004.8|1015.6|1004.8|1015.6|1004.8|1015.6|1004.8|1
1648090180000|2022-03-24 02:49:40|1015.61|1004.81|1015.6|1004.8|1015.61|1004.81|1015.6|1004.8|10
1648090190000|2022-03-24 02:49:50|1015.61|1004.81|1015.6|1004.8|1015.62|1004.82|1015.6|1004.8|8
1648090200000|2022-03-24 02:50:00|1015.61|1004.81|1015.61|1004.81|1015.62|1004.82|1015.61|1004.81|3
1648090210000|2022-03-24 02:50:10|1015.62|1004.82|1015.61|1004.81|1015.9|1005.1|1015.6|1004.8|22
1648090220000|2022-03-24 02:50:20|1015.62|1004.82|1015.61|1004.81|1015.62|1004.82|1015.6|1004.8|14
1648090230000|2022-03-24 02:50:30|1015.62|1004.82|1015.61|1004.81|1015.62|1004.82|1015.6|1004.8|14
1648090240000|2022-03-24 02:50:40|1015.62|1004.82|1015.76|1004.96|1015.76|1004.96|1015.61|1004.81|4
1648090250000|2022-03-24 02:50:50|1015.9|1005.1|1015.9|1005.1|1015.9|1005.1|1015.9|1005.1|1
1648090320000|2022-03-24 02:52:00|1016.03|1005.23|1016.04|1005.24|1016.05|1005.25|1016.03|1005.23|16
1648090330000|2022-03-24 02:52:10|1016.05|1005.25|1016.04|1005.24|1016.05|1005.25|1016.04|1005.24|4
1648090370000|2022-03-24 02:52:50|1016.02|1005.22|1016.02|1005.22|1016.03|1005.23|1016.02|1005.22|3
1648090470000|2022-03-24 02:54:30|1015.9|1005.1|1015.9|1005.1|1015.9|1005.1|1015.9|1005.1|1
1648090510000|2022-03-24 02:55:10|1016.32|1005.52|1016.71|1005.91|1016.71|1005.91|1016.32|1005.52|2
1648090530000|2022-03-24 02:55:30|1016.82|1006.02|1016.82|1006.02|1016.9|1006.1|1016.82|1006.02|5
1648090590000|2022-03-24 02:56:30|1016.9|1006.1|1016.9|1006.1|1016.9|1006.1|1016.9|1006.1|1
1648090700000|2022-03-24 02:58:20|1017.19|1006.39|1016.82|1006.02|1017.19|1006.39|1016.82|1006.02|3
1648090710000|2022-03-24 02:58:30|1016.9|1006.1|1016.9|1006.1|1016.9|1006.1|1016.9|1006.1|1
1648090780000|2022-03-24 02:59:40|1016.4|1005.6|1016.4|1005.6|1016.4|1005.6|1016.4|1005.6|1
1648090790000|2022-03-24 02:59:50|1015.49|1004.69|1015.6|1004.8|1015.6|1004.8|1015.49|1004.69|11
1648090800000|2022-03-24 03:00:00|1015.59|1004.79|1015.87|1005.07|1015.87|1005.07|1015.59|1004.79|2
1648090810000|2022-03-24 03:00:10|1016.37|1005.57|1016.37|1005.57|1016.37|1005.57|1016.37|1005.57|1
1648090840000|2022-03-24 03:00:40|1016.28|1005.48|1016.28|1005.48|1016.28|1005.48|1016.28|1005.48|1
1648090880000|2022-03-24 03:01:20|1016.37|1005.57|1016.55|1005.75|1016.55|1005.75|1016.37|1005.57|2
1648090890000|2022-03-24 03:01:30|1016.56|1005.76|1016.51|1005.71|1016.83|1006.03|1016.5|1005.7|9
1648090950000|2022-03-24 03:02:30|1016.49|1005.69|1016.49|1005.69|1016.49|1005.69|1016.49|1005.69|1
1648090960000|2022-03-24 03:02:40|1016.5|1005.7|1016.49|1005.69|1016.5|1005.7|1016.49|1005.69|20
1648090970000|2022-03-24 03:02:50|1016.5|1005.7|1016.49|1005.69|1016.5|1005.7|1016.49|1005.69|18
1648090980000|2022-03-24 03:03:00|1016.5|1005.7|1016.49|1005.69|1016.5|1005.7|1016.49|1005.69|8
1648090990000|2022-03-24 03:03:10|1016.5|1005.7|1016.5|1005.7|1016.5|1005.7|1016.49|1005.69|7
1648091000000|2022-03-24 03:03:20|1016.51|1005.71|1016.5|1005.7|1016.51|1005.71|1016.5|1005.7|6
1648091030000|2022-03-24 03:03:50|1016.32|1005.52|1015.82|1005.02|1016.32|1005.52|1015.82|1005.02|2
1648091070000|2022-03-24 03:04:30|1016.32|1005.52|1016.32|1005.52|1016.32|1005.52|1016.32|1005.52|1
1648091090000|2022-03-24 03:04:50|1016.49|1005.69|1016.49|1005.69|1016.5|1005.7|1016.49|1005.69|7
1648091100000|2022-03-24 03:05:00|1016.5|1005.7|1016.53|1005.73|1016.53|1005.73|1016.49|1005.69|13
1648091110000|2022-03-24 03:05:10|1016.66|1005.86|1016.66|1005.86|1016.66|1005.86|1016.66|1005.86|1
1648091120000|2022-03-24 03:05:20|1016.53|1005.73|1016.59|1005.79|1016.6|1005.8|1016.53|1005.73|5
1648091130000|2022-03-24 03:05:30|1016.58|1005.78|1016.59|1005.79|1016.6|1005.8|1016.58|1005.78|4
1648091290000|2022-03-24 03:08:10|1016.09|1005.29|1015.54|1004.74|1016.09|1005.29|1015.54|1004.74|2
1648091320000|2022-03-24 03:08:40|1015.15|1004.35|1014.65|1003.85|1015.15|1004.35|1014.65|1003.85|2
1648091360000|2022-03-24 03:09:20|1014.15|1003.35|1014.15|1003.35|1014.15|1003.35|1014.15|1003.35|1
1648091380000|2022-03-24 03:09:40|1013.65|1002.85|1012.54|1001.74|1013.65|1002.85|1012.54|1001.74|2
1648091410000|2022-03-24 03:10:10|1012.49|1001.69|1012.49|1001.69|1012.49|1001.69|1012.49|1001.69|1
1648091420000|2022-03-24 03:10:20|1012.87|1002.07|1012.87|1002.07|1012.87|1002.07|1012.87|1002.07|1
1648091540000|2022-03-24 03:12:20|1012.37|1001.57|1011.67|1000.87|1012.37|1001.57|1011.67|1000.87|2
1648091660000|2022-03-24 03:14:20|1010.5|999.7|1010.51|999.71|1010.51|999.71|1010.5|999.7|2
1648091680000|2022-03-24 03:14:40|1010.01|999.21|1009.51|998.71|1010.01|999.21|1009.51|998.71|2
1648091710000|2022-03-24 03:15:10|1009.5|998.7|1009.5|998.7|1009.5|998.7|1009.5|998.7|1
1648091720000|2022-03-24 03:15:20|1009.51|998.71|1009.5|998.7|1009.51|998.71|1009.5|998.7|4
1648091750000|2022-03-24 03:15:50|1009.51|998.71|1009.72|998.92|1009.72|998.92|1009.51|998.71|3
1648091770000|2022-03-24 03:16:10|1009.73|998.93|1009.72|998.92|1009.73|998.93|1009.72|998.92|2
1648091820000|2022-03-24 03:17:00|1007.9|997.1|1007.9|997.1|1007.9|997.1|1007.9|997.1|1
1648091970000|2022-03-24 03:19:30|1008.02|997.22|1008.03|997.23|1008.04|997.24|1008.02|997.22|6
1648091980000|2022-03-24 03:19:40|1008.02|997.22|1008.03|997.23|1008.03|997.23|1008.02|997.22|6
1648091990000|2022-03-24 03:19:50|1008.02|997.22|1008.02|997.22|1008.04|997.24|1008.01|997.21|12
1648092000000|2022-03-24 03:20:00|1008.4|997.6|1008.02|997.22|1008.4|997.6|1008.02|997.22|2
1648092010000|2022-03-24 03:20:10|1008.52|997.72|1008.65|997.85|1008.65|997.85|1008.52|997.72|3
1648092050000|2022-03-24 03:20:50|1008.82|998.02|1008.67|997.87|1008.82|998.02|1008.67|997.87|2
1648092070000|2022-03-24 03:21:10|1008.52|997.72|1008.57|997.77|1008.57|997.77|1008.52|997.72|3
1648092140000|2022-03-24 03:22:20|1008.67|997.87|1008.67|997.87|1008.67|997.87|1008.67|997.87|1
1648092170000|2022-03-24 03:22:50|1008.68|997.88|1008.67|997.87|1008.9|998.1|1008.67|997.87|12
1648092180000|2022-03-24 03:23:00|1008.9|998.1|1008.55|997.75|1008.9|998.1|1008.55|997.75|12
1648092190000|2022-03-24 03:23:10|1008.56|997.76|1008.55|997.75|1008.56|997.76|1008.55|997.75|4
1648092200000|2022-03-24 03:23:20|1008.59|997.79|1008.59|997.79|1008.59|997.79|1008.59|997.79|1
1648092220000|2022-03-24 03:23:40|1009.09|998.29|1009.4|998.6|1009.4|998.6|1009.09|998.29|2
1648092230000|2022-03-24 03:23:50|1009.52|998.72|1009.67|998.87|1009.67|998.87|1009.52|998.72|2
1648092250000|2022-03-24 03:24:10|1009.55|998.75|1009.55|998.75|1009.55|998.75|1009.55|998.75|1
1648092370000|2022-03-24 03:26:10|1009.73|998.93|1009.68|998.88|1010.4|999.6|1009.68|998.88|5
1648092430000|2022-03-24 03:27:10|1009.5|998.7|1009.51|998.71|1009.51|998.71|1009.5|998.7|4
1648092440000|2022-03-24 03:27:20|1009.5|998.7|1009.62|998.82|1009.62|998.82|1009.5|998.7|3
1648092480000|2022-03-24 03:28:00|1009.49|998.69|1009.49|998.69|1009.49|998.69|1009.49|998.69|1
1648092490000|2022-03-24 03:28:10|1009.5|998.7|1009.49|998.69|1009.5|998.7|1009.49|998.69|10
1648092500000|2022-03-24 03:28:20|1009.5|998.7|1009.49|998.69|1009.5|998.7|1009.49|998.69|2
1648092510000|2022-03-24 03:28:30|1009.5|998.7|1009.61|998.81|1009.9|999.1|1009.49|998.69|12
1648092520000|2022-03-24 03:28:40|1009.62|998.82|1009.77|998.97|1009.77|998.97|1009.62|998.82|10
1648092530000|2022-03-24 03:28:50|1009.88|999.08|1011.16|1000.36|1011.16|1000.36|1009.88|999.08|6
1648092580000|2022-03-24 03:29:40|1011.49|1000.69|1011.49|1000.69|1011.49|1000.69|1011.49|1000.69|1
1648092610000|2022-03-24 03:30:10|1010.82|1000.02|1010.82|1000.02|1010.82|1000.02|1010.82|1000.02|1
1648092620000|2022-03-24 03:30:20|1010.9|1000.1|1010.9|1000.1|1010.9|1000.1|1010.9|1000.1|1
1648092640000|2022-03-24 03:30:40|1010.4|999.6|1009.62|998.82|1010.4|999.6|1009.62|998.82|2
1648092690000|2022-03-24 03:31:30|1010.12|999.32|1010.12|999.32|1010.12|999.32|1010.12|999.32|1
1648092710000|2022-03-24 03:31:50|1010.62|999.82|1010.75|999.95|1010.75|999.95|1010.62|999.82|2
1648092720000|2022-03-24 03:32:00|1010.76|999.96|1013.61|1002.81|1013.87|1003.07|1010.75|999.95|9
1648092730000|2022-03-24 03:32:10|1013.62|1002.82|1013.63|1002.83|1013.63|1002.83|1013.61|1002.81|4
1648092740000|2022-03-24 03:32:20|1013.64|1002.84|1013.64|1002.84|1013.64|1002.84|1013.64|1002.84|1
1648092750000|2022-03-24 03:32:30|1013.61|1002.81|1013.62|1002.82|1013.62|1002.82|1013.61|1002.81|4
1648092760000|2022-03-24 03:32:40|1013.61|1002.81|1013.74|1002.94|1013.74|1002.94|1013.61|1002.81|5
1648092930000|2022-03-24 03:35:30|1014.55|1003.75|1014.56|1003.76|1014.56|1003.76|1014.55|1003.75|2
1648093040000|2022-03-24 03:37:20|1015.56|1004.76|1015.9|1005.1|1015.9|1005.1|1015.56|1004.76|3
1648093110000|2022-03-24 03:38:30|1014.9|1004.1|1014.9|1004.1|1014.9|1004.1|1014.9|1004.1|1
1648093140000|2022-03-24 03:39:00|1014.56|1003.76|1014.86|1004.06|1014.86|1004.06|1014.56|1003.76|2
1648093220000|2022-03-24 03:40:20|1014.36|1003.56|1013.59|1002.79|1014.36|1003.56|1013.59|1002.79|2
1648093250000|2022-03-24 03:40:50|1013.07|1002.27|1013.07|1002.27|1013.07|1002.27|1013.07|1002.27|1
1648093320000|2022-03-24 03:42:00|1012.77|1001.97|1012.52|1001.72|1012.77|1001.97|1012.52|1001.72|2
1648093370000|2022-03-24 03:42:50|1011.02|1000.22|1011.02|1000.22|1011.02|1000.22|1011.02|1000.22|1
1648093390000|2022-03-24 03:43:10|1010.6|999.8|1010.6|999.8|1010.6|999.8|1010.51|999.71|3
1648093410000|2022-03-24 03:43:30|1010.68|999.88|1010.52|999.72|1010.68|999.88|1010.51|999.71|3
1648093430000|2022-03-24 03:43:50|1010.12|999.32|1010.12|999.32|1010.12|999.32|1010.12|999.32|1
1648093480000|2022-03-24 03:44:40|1009.62|998.82|1009.62|998.82|1009.62|998.82|1009.62|998.82|1
1648093520000|2022-03-24 03:45:20|1009.78|998.98|1009.8|999|1009.96|999.16|1009.78|998.98|3
1648093530000|2022-03-24 03:45:30|1009.62|998.82|1009.62|998.82|1009.62|998.82|1009.62|998.82|1
1648093560000|2022-03-24 03:46:00|1009.63|998.83|1009.63|998.83|1009.63|998.83|1009.62|998.82|7
1648093570000|2022-03-24 03:46:10|1009.62|998.82|1009.63|998.83|1009.63|998.83|1009.62|998.82|2
1648093580000|2022-03-24 03:46:20|1009.62|998.82|1009.78|998.98|1009.78|998.98|1009.62|998.82|3
1648093640000|2022-03-24 03:47:20|1009.52|998.72|1009.9|999.1|1009.9|999.1|1009.52|998.72|2
1648093710000|2022-03-24 03:48:30|1008.9|998.1|1008.9|998.1|1008.9|998.1|1008.9|998.1|1
1648093740000|2022-03-24 03:49:00|1007.9|997.1|1007.9|997.1|1007.9|997.1|1007.9|997.1|1
1648093880000|2022-03-24 03:51:20|1008.4|997.6|1008.56|997.76|1008.56|997.76|1008.4|997.6|2
1648094110000|2022-03-24 03:55:10|1007.56|996.76|1007.56|996.76|1007.56|996.76|1007.56|996.76|1
1648094120000|2022-03-24 03:55:20|1006.76|995.96|1006.76|995.96|1006.76|995.96|1006.76|995.96|1
1648094210000|2022-03-24 03:56:50|1007.26|996.46|1007.4|996.6|1007.4|996.6|1007.26|996.46|2
1648094280000|2022-03-24 03:58:00|1006.9|996.1|1006.76|995.96|1006.9|996.1|1006.76|995.96|2
1648094300000|2022-03-24 03:58:20|1006.9|996.1|1006.76|995.96|1006.9|996.1|1006.76|995.96|2
1648094330000|2022-03-24 03:58:50|1006.77|995.97|1007.4|996.6|1007.4|996.6|1006.77|995.97|4
1648094340000|2022-03-24 03:59:00|1007.49|996.69|1008.51|997.71|1008.51|997.71|1007.49|996.69|6
1648094400000|2022-03-24 04:00:00|1008.52|997.72|1008.9|998.1|1008.9|998.1|1008.52|997.72|3
1648094410000|2022-03-24 04:00:10|1009.4|998.6|1009.4|998.6|1009.4|998.6|1009.4|998.6|1
1648094420000|2022-03-24 04:00:20|1009.57|998.77|1009.57|998.77|1009.58|998.78|1009.57|998.77|5
1648094430000|2022-03-24 04:00:30|1009.58|998.78|1009.58|998.78|1009.58|998.78|1009.57|998.77|9
1648094440000|2022-03-24 04:00:40|1009.57|998.77|1009.58|998.78|1009.71|998.91|1009.57|998.77|8
1648094450000|2022-03-24 04:00:50|1009.9|999.1|1010.4|999.6|1010.4|999.6|1009.9|999.1|2
1648094570000|2022-03-24 04:02:50|1010.57|999.77|1010.58|999.78|1010.59|999.79|1010.57|999.77|10
1648094600000|2022-03-24 04:03:20|1010.6|999.8|1010.6|999.8|1010.61|999.81|1010.6|999.8|5
1648094630000|2022-03-24 04:03:50|1010.61|999.81|1010.6|999.8|1010.61|999.81|1010.59|999.79|14
1648094640000|2022-03-24 04:04:00|1010.61|999.81|1010.6|999.8|1010.61|999.81|1010.59|999.79|14
1648094650000|2022-03-24 04:04:10|1010.59|999.79|1010.6|999.8|1010.61|999.81|1010.59|999.79|4
1648094670000|2022-03-24 04:04:30|1010.61|999.81|1010.6|999.8|1010.61|999.81|1010.59|999.79|14
1648094680000|2022-03-24 04:04:40|1010.61|999.81|1010.6|999.8|1010.61|999.81|1010.59|999.79|18
1648094690000|2022-03-24 04:04:50|1010.59|999.79|1010.6|999.8|1010.61|999.81|1010.59|999.79|4
1648094700000|2022-03-24 04:05:00|1010.61|999.81|1010.6|999.8|1010.61|999.81|1010.6|999.8|2
1648094710000|2022-03-24 04:05:10|1010.61|999.81|1010.6|999.8|1010.61|999.81|1010.6|999.8|10
1648094720000|2022-03-24 04:05:20|1010.61|999.81|1010.6|999.8|1010.61|999.81|1010.6|999.8|12
1648094730000|2022-03-24 04:05:30|1010.61|999.81|1010.61|999.81|1010.61|999.81|1010.6|999.8|9
1648094740000|2022-03-24 04:05:40|1010.62|999.82|1010.62|999.82|1010.62|999.82|1010.62|999.82|1
1648094760000|2022-03-24 04:06:00|1010.63|999.83|1010.62|999.82|1010.63|999.83|1010.62|999.82|10
1648094770000|2022-03-24 04:06:10|1010.63|999.83|1010.64|999.84|1010.64|999.84|1010.62|999.82|16
1648094780000|2022-03-24 04:06:20|1010.63|999.83|1010.64|999.84|1010.65|999.85|1010.63|999.83|8
1648094860000|2022-03-24 04:07:40|1011.14|1000.34|1011.9|1001.1|1011.9|1001.1|1011.14|1000.34|2
1648094990000|2022-03-24 04:09:50|1011.95|1001.15|1012.36|1001.56|1012.36|1001.56|1011.95|1001.15|2
1648095160000|2022-03-24 04:12:40|1012.81|1002.01|1012.9|1002.1|1012.9|1002.1|1012.81|1002.01|2
1648095200000|2022-03-24 04:13:20|1013.1|1002.3|1013.42|1002.62|1013.42|1002.62|1013.1|1002.3|2
1648095250000|2022-03-24 04:14:10|1013.29|1002.49|1013.29|1002.49|1013.29|1002.49|1013.29|1002.49|1
1648095280000|2022-03-24 04:14:40|1013.59|1002.79|1013.9|1003.1|1013.9|1003.1|1013.59|1002.79|2
1648095330000|2022-03-24 04:15:30|1013.4|1002.6|1012.66|1001.86|1013.4|1002.6|1012.66|1001.86|2
1648095370000|2022-03-24 04:16:10|1012.64|1001.84|1012.64|1001.84|1012.64|1001.84|1012.64|1001.84|1
1648095390000|2022-03-24 04:16:30|1012.65|1001.85|1012.65|1001.85|1012.65|1001.85|1012.65|1001.85|1
1648095400000|2022-03-24 04:16:40|1012.64|1001.84|1012.65|1001.85|1012.66|1001.86|1012.64|1001.84|8
1648095410000|2022-03-24 04:16:50|1012.66|1001.86|1012.65|1001.85|1012.66|1001.86|1012.65|1001.85|6
1648095420000|2022-03-24 04:17:00|1012.64|1001.84|1012.65|1001.85|1012.65|1001.85|1012.64|1001.84|2
1648095430000|2022-03-24 04:17:10|1012.64|1001.84|1012.64|1001.84|1012.66|1001.86|1012.64|1001.84|7
1648095440000|2022-03-24 04:17:20|1012.9|1002.1|1012.64|1001.84|1012.9|1002.1|1012.64|1001.84|2
1648095540000|2022-03-24 04:19:00|1012.65|1001.85|1012.69|1001.89|1012.69|1001.89|1012.65|1001.85|2
1648095580000|2022-03-24 04:19:40|1012.74|1001.94|1012.74|1001.94|1012.74|1001.94|1012.74|1001.94|1
1648095590000|2022-03-24 04:19:50|1012.57|1001.77|1012.57|1001.77|1012.57|1001.77|1012.57|1001.77|1
1648095610000|2022-03-24 04:20:10|1012.9|1002.1|1012.74|1001.94|1012.9|1002.1|1012.74|1001.94|2
1648095680000|2022-03-24 04:21:20|1013.24|1002.44|1013.24|1002.44|1013.24|1002.44|1013.24|1002.44|1
1648095700000|2022-03-24 04:21:40|1013.53|1002.73|1013.54|1002.74|1013.54|1002.74|1013.53|1002.73|2
1648095710000|2022-03-24 04:21:50|1013.53|1002.73|1013.77|1002.97|1013.77|1002.97|1013.53|1002.73|4
1648095720000|2022-03-24 04:22:00|1013.61|1002.81|1013.62|1002.82|1013.63|1002.83|1013.61|1002.81|8
1648095730000|2022-03-24 04:22:10|1013.61|1002.81|1013.62|1002.82|1013.63|1002.83|1013.61|1002.81|16
1648095740000|2022-03-24 04:22:20|1013.61|1002.81|1013.63|1002.83|1013.63|1002.83|1013.61|1002.81|9
1648095750000|2022-03-24 04:22:30|1013.9|1003.1|1013.63|1002.83|1013.9|1003.1|1013.63|1002.83|2
1648095790000|2022-03-24 04:23:10|1013.78|1002.98|1013.78|1002.98|1013.78|1002.98|1013.78|1002.98|1
1648095800000|2022-03-24 04:23:20|1013.79|1002.99|1013.78|1002.98|1013.79|1002.99|1013.78|1002.98|12
1648095810000|2022-03-24 04:23:30|1013.79|1002.99|1013.78|1002.98|1013.79|1002.99|1013.78|1002.98|2
1648095830000|2022-03-24 04:23:50|1013.63|1002.83|1013.5|1002.7|1013.64|1002.84|1013.49|1002.69|10
1648095840000|2022-03-24 04:24:00|1013.49|1002.69|1013.77|1002.97|1013.77|1002.97|1013.49|1002.69|12
1648095950000|2022-03-24 04:25:50|1014.27|1003.47|1014.5|1003.7|1014.5|1003.7|1014.27|1003.47|4
1648095960000|2022-03-24 04:26:00|1014.49|1003.69|1015.5|1004.7|1015.51|1004.71|1014.49|1003.69|12
1648095970000|2022-03-24 04:26:10|1015.51|1004.71|1015.5|1004.7|1015.51|1004.71|1015.49|1004.69|18
1648095980000|2022-03-24 04:26:20|1015.51|1004.71|1015.5|1004.7|1015.51|1004.71|1015.49|1004.69|20
1648095990000|2022-03-24 04:26:30|1015.49|1004.69|1015.5|1004.7|1015.51|1004.71|1015.49|1004.69|18
1648096000000|2022-03-24 04:26:40|1015.51|1004.71|1015.5|1004.7|1015.51|1004.71|1015.49|1004.69|20
1648096010000|2022-03-24 04:26:50|1015.51|1004.71|1015.5|1004.7|1015.51|1004.71|1015.49|1004.69|14
1648096030000|2022-03-24 04:27:10|1015.49|1004.69|1015.5|1004.7|1015.51|1004.71|1015.49|1004.69|6
1648096180000|2022-03-24 04:29:40|1014.5|1003.7|1013.49|1002.69|1014.5|1003.7|1013.49|1002.69|3
1648096190000|2022-03-24 04:29:50|1013.5|1002.7|1013.49|1002.69|1013.5|1002.7|1013.49|1002.69|18
1648096200000|2022-03-24 04:30:00|1013.5|1002.7|1013.49|1002.69|1013.5|1002.7|1013.49|1002.69|16
1648096210000|2022-03-24 04:30:10|1013.5|1002.7|1013.49|1002.69|1013.5|1002.7|1013.49|1002.69|18
1648096220000|2022-03-24 04:30:20|1013.5|1002.7|1013.9|1003.1|1013.9|1003.1|1013.49|1002.69|13
1648096270000|2022-03-24 04:31:10|1014.4|1003.6|1014.4|1003.6|1014.4|1003.6|1014.4|1003.6|1
1648096280000|2022-03-24 04:31:20|1014.49|1003.69|1014.58|1003.78|1014.58|1003.78|1014.49|1003.69|7
1648096290000|2022-03-24 04:31:30|1014.59|1003.79|1014.58|1003.78|1014.59|1003.79|1014.57|1003.77|20
1648096300000|2022-03-24 04:31:40|1014.59|1003.79|1015.37|1004.57|1015.37|1004.57|1014.58|1003.78|5
1648096330000|2022-03-24 04:32:10|1015.51|1004.71|1015.65|1004.85|1015.65|1004.85|1015.51|1004.71|4
1648096360000|2022-03-24 04:32:40|1015.66|1004.86|1015.66|1004.86|1015.67|1004.87|1015.66|1004.86|3
1648096370000|2022-03-24 04:32:50|1015.67|1004.87|1015.66|1004.86|1015.67|1004.87|1015.65|1004.85|22
1648096380000|2022-03-24 04:33:00|1015.65|1004.85|1015.66|1004.86|1015.67|1004.87|1015.65|1004.85|18
1648096390000|2022-03-24 04:33:10|1015.67|1004.87|1015.66|1004.86|1015.9|1005.1|1015.66|1004.86|18
1648096400000|2022-03-24 04:33:20|1015.65|1004.85|1015.66|1004.86|1015.66|1004.86|1015.65|1004.85|2
1648096450000|2022-03-24 04:34:10|1015.65|1004.85|1015.66|1004.86|1015.67|1004.87|1015.65|1004.85|8
1648096460000|2022-03-24 04:34:20|1015.67|1004.87|1015.66|1004.86|1015.67|1004.87|1015.65|1004.85|16
1648096470000|2022-03-24 04:34:30|1015.67|1004.87|1015.66|1004.86|1015.67|1004.87|1015.66|1004.86|4
1648096480000|2022-03-24 04:34:40|1015.67|1004.87|1015.7|1004.9|1015.7|1004.9|1015.66|1004.86|4
1648096590000|2022-03-24 04:36:30|1016.07|1005.27|1016.58|1005.78|1016.58|1005.78|1016.07|1005.27|2
1648096600000|2022-03-24 04:36:40|1017.01|1006.21|1017.02|1006.22|1017.02|1006.22|1017.01|1006.21|8
1648096610000|2022-03-24 04:36:50|1017.01|1006.21|1017.28|1006.48|1017.28|1006.48|1017.01|1006.21|6
1648096630000|2022-03-24 04:37:10|1017.09|1006.29|1016.59|1005.79|1017.09|1006.29|1016.59|1005.79|3
1648096670000|2022-03-24 04:37:50|1016.5|1005.7|1016.66|1005.86|1016.66|1005.86|1016.49|1005.69|13
1648096680000|2022-03-24 04:38:00|1016.67|1005.87|1016.67|1005.87|1016.67|1005.87|1016.67|1005.87|1
1648096720000|2022-03-24 04:38:40|1016.06|1005.26|1015.53|1004.73|1016.06|1005.26|1015.52|1004.72|3
1648096740000|2022-03-24 04:39:00|1015.03|1004.23|1015.03|1004.23|1015.03|1004.23|1015.03|1004.23|1
1648096750000|2022-03-24 04:39:10|1014.52|1003.72|1014.52|1003.72|1014.52|1003.72|1014.52|1003.72|1
1648096760000|2022-03-24 04:39:20|1014.51|1003.71|1014.52|1003.72|1014.52|1003.72|1014.51|1003.71|2
1648096770000|2022-03-24 04:39:30|1014.51|1003.71|1014.52|1003.72|1014.52|1003.72|1014.51|1003.71|2
1648096780000|2022-03-24 04:39:40|1014.51|1003.71|1014.51|1003.71|1014.51|1003.71|1014.51|1003.71|1
1648096810000|2022-03-24 04:40:10|1014.01|1003.21|1014.01|1003.21|1014.01|1003.21|1014.01|1003.21|1
1648096830000|2022-03-24 04:40:30|1013.8|1003|1013.8|1003|1013.8|1003|1013.8|1003|1
1648096900000|2022-03-24 04:41:40|1013.9|1003.1|1013.9|1003.1|1013.9|1003.1|1013.9|1003.1|1
1648097050000|2022-03-24 04:44:10|1013.96|1003.16|1014.51|1003.71|1014.51|1003.71|1013.96|1003.16|3
1648097070000|2022-03-24 04:44:30|1014.74|1003.94|1014.74|1003.94|1014.74|1003.94|1014.74|1003.94|1
1648097100000|2022-03-24 04:45:00|1014.9|1004.1|1014.54|1003.74|1014.9|1004.1|1014.54|1003.74|4
1648097110000|2022-03-24 04:45:10|1013.9|1003.1|1013.9|1003.1|1013.9|1003.1|1013.9|1003.1|1
1648097140000|2022-03-24 04:45:40|1013.87|1003.07|1013.87|1003.07|1013.87|1003.07|1013.87|1003.07|1
1648097170000|2022-03-24 04:46:10|1014.37|1003.57|1014.52|1003.72|1014.52|1003.72|1014.37|1003.57|3
1648097200000|2022-03-24 04:46:40|1014.02|1003.22|1013.56|1002.76|1014.02|1003.22|1013.56|1002.76|6
1648097210000|2022-03-24 04:46:50|1013.57|1002.77|1013.71|1002.91|1013.9|1003.1|1013.55|1002.75|11
1648097220000|2022-03-24 04:47:00|1013.74|1002.94|1013.71|1002.91|1013.74|1002.94|1013.71|1002.91|2
1648097230000|2022-03-24 04:47:10|1013.49|1002.69|1013.75|1002.95|1013.75|1002.95|1013.49|1002.69|4
1648097240000|2022-03-24 04:47:20|1013.74|1002.94|1013.75|1002.95|1013.75|1002.95|1013.74|1002.94|2
1648097250000|2022-03-24 04:47:30|1013.76|1002.96|1014.4|1003.6|1014.4|1003.6|1013.76|1002.96|3
1648097270000|2022-03-24 04:47:50|1014.51|1003.71|1014.52|1003.72|1014.52|1003.72|1014.51|1003.71|2
1648097280000|2022-03-24 04:48:00|1014.53|1003.73|1014.52|1003.72|1014.53|1003.73|1014.52|1003.72|8
1648097290000|2022-03-24 04:48:10|1014.53|1003.73|1015.21|1004.41|1015.22|1004.42|1014.52|1003.72|17
1648097300000|2022-03-24 04:48:20|1015.22|1004.42|1016.33|1005.53|1016.33|1005.53|1015.21|1004.41|9
1648097360000|2022-03-24 04:49:20|1016.63|1005.83|1016.65|1005.85|1016.65|1005.85|1016.63|1005.83|9
1648097370000|2022-03-24 04:49:30|1016.66|1005.86|1016.66|1005.86|1016.67|1005.87|1016.65|1005.85|11
1648097380000|2022-03-24 04:49:40|1016.9|1006.1|1016.66|1005.86|1016.9|1006.1|1016.66|1005.86|3
1648097390000|2022-03-24 04:49:50|1016.65|1005.85|1016.66|1005.86|1016.67|1005.87|1016.65|1005.85|4
1648097400000|2022-03-24 04:50:00|1016.65|1005.85|1016.66|1005.86|1016.66|1005.86|1016.65|1005.85|4
1648097410000|2022-03-24 04:50:10|1016.67|1005.87|1016.9|1006.1|1016.9|1006.1|1016.66|1005.86|5
1648097420000|2022-03-24 04:50:20|1017.17|1006.37|1017.17|1006.37|1017.17|1006.37|1017.17|1006.37|1
1648097460000|2022-03-24 04:51:00|1016.9|1006.1|1016.9|1006.1|1016.9|1006.1|1016.9|1006.1|1
1648097510000|2022-03-24 04:51:50|1015.9|1005.1|1015.9|1005.1|1015.9|1005.1|1015.9|1005.1|1
1648097530000|2022-03-24 04:52:10|1015.52|1004.72|1015.9|1005.1|1015.9|1005.1|1015.52|1004.72|8
1648097550000|2022-03-24 04:52:30|1016.4|1005.6|1016.4|1005.6|1016.4|1005.6|1016.4|1005.6|1
1648097660000|2022-03-24 04:54:20|1016.2|1005.4|1016.49|1005.69|1016.49|1005.69|1016.2|1005.4|2
1648097670000|2022-03-24 04:54:30|1016.69|1005.89|1016.69|1005.89|1016.69|1005.89|1016.69|1005.89|1
1648097690000|2022-03-24 04:54:50|1016.7|1005.9|1016.69|1005.89|1016.7|1005.9|1016.69|1005.89|6
1648097700000|2022-03-24 04:55:00|1016.7|1005.9|1016.9|1006.1|1016.9|1006.1|1016.69|1005.89|3
1648097710000|2022-03-24 04:55:10|1017.02|1006.22|1017.63|1006.83|1017.63|1006.83|1017.02|1006.22|4
1648097720000|2022-03-24 04:55:20|1017.9|1007.1|1017.64|1006.84|1017.9|1007.1|1017.63|1006.83|6
1648097770000|2022-03-24 04:56:10|1017.9|1007.1|1017.9|1007.1|1017.9|1007.1|1017.9|1007.1|1
1648097810000|2022-03-24 04:56:50|1018.31|1007.51|1018.81|1008.01|1018.81|1008.01|1018.31|1007.51|2
1648097840000|2022-03-24 04:57:20|1017.9|1007.1|1017.9|1007.1|1017.9|1007.1|1017.9|1007.1|1
1648097890000|2022-03-24 04:58:10|1018.4|1007.6|1017.9|1007.1|1018.4|1007.6|1017.9|1007.1|2
1648097900000|2022-03-24 04:58:20|1018.4|1007.6|1018.4|1007.6|1018.4|1007.6|1018.4|1007.6|1
1648097910000|2022-03-24 04:58:30|1018.9|1008.1|1018.9|1008.1|1018.9|1008.1|1018.9|1008.1|1
1648097920000|2022-03-24 04:58:40|1018.81|1008.01|1018.81|1008.01|1018.81|1008.01|1018.81|1008.01|1
1648097990000|2022-03-24 04:59:50|1017.9|1007.1|1017.9|1007.1|1017.9|1007.1|1017.9|1007.1|1
1648098000000|2022-03-24 05:00:00|1017.51|1006.71|1018.01|1007.21|1018.01|1007.21|1017.51|1006.71|2
1648098010000|2022-03-24 05:00:10|1018.49|1007.69|1018.74|1007.94|1018.74|1007.94|1018.49|1007.69|3
1648098020000|2022-03-24 05:00:20|1019.24|1008.44|1019.26|1008.46|1019.26|1008.46|1019.24|1008.44|3
1648098030000|2022-03-24 05:00:30|1019.25|1008.45|1019.39|1008.59|1019.39|1008.59|1019.25|1008.45|5
1648098040000|2022-03-24 05:00:40|1019.77|1008.97|1019.78|1008.98|1019.9|1009.1|1019.77|1008.97|3
1648098060000|2022-03-24 05:01:00|1018.9|1008.1|1018.9|1008.1|1018.9|1008.1|1018.9|1008.1|1
1648098110000|2022-03-24 05:01:50|1017.9|1007.1|1017.77|1006.97|1017.9|1007.1|1017.77|1006.97|2
1648098130000|2022-03-24 05:02:10|1017.61|1006.81|1018.58|1007.78|1018.58|1007.78|1017.61|1006.81|6
1648098170000|2022-03-24 05:02:50|1018.59|1007.79|1018.59|1007.79|1018.59|1007.79|1018.58|1007.78|5
1648098180000|2022-03-24 05:03:00|1018.58|1007.78|1018.59|1007.79|1018.59|1007.79|1018.58|1007.78|6
1648098190000|2022-03-24 05:03:10|1018.6|1007.8|1018.58|1007.78|1018.9|1008.1|1018.58|1007.78|9
1648098200000|2022-03-24 05:03:20|1018.59|1007.79|1019.68|1008.88|1019.68|1008.88|1018.59|1007.79|6
1648098220000|2022-03-24 05:03:40|1019.15|1008.35|1018.65|1007.85|1019.15|1008.35|1018.65|1007.85|2
1648098230000|2022-03-24 05:03:50|1018.15|1007.35|1017.73|1006.93|1018.15|1007.35|1017.59|1006.79|13
1648098240000|2022-03-24 05:04:00|1017.58|1006.78|1017.85|1007.05|1017.85|1007.05|1017.58|1006.78|2
1648098260000|2022-03-24 05:04:20|1017.58|1006.78|1017.58|1006.78|1017.58|1006.78|1017.58|1006.78|1
1648098270000|2022-03-24 05:04:30|1017.08|1006.28|1017.08|1006.28|1017.08|1006.28|1017.08|1006.28|1
1648098340000|2022-03-24 05:05:40|1016.65|1005.85|1016.65|1005.85|1016.65|1005.85|1016.65|1005.85|1
1648098350000|2022-03-24 05:05:50|1016.64|1005.84|1016.76|1005.96|1016.76|1005.96|1016.64|1005.84|8
1648098360000|2022-03-24 05:06:00|1016.77|1005.97|1016.76|1005.96|1016.77|1005.97|1016.76|1005.96|6
1648098370000|2022-03-24 05:06:10|1016.77|1005.97|1017.81|1007.01|1017.9|1007.1|1016.77|1005.97|18
1648098380000|2022-03-24 05:06:20|1017.82|1007.02|1017.83|1007.03|1017.83|1007.03|1017.82|1007.02|2
1648098390000|2022-03-24 05:06:30|1017.81|1007.01|1017.81|1007.01|1017.81|1007.01|1017.81|1007.01|1
1648098420000|2022-03-24 05:07:00|1016.9|1006.1|1016.9|1006.1|1016.9|1006.1|1016.9|1006.1|1
1648098480000|2022-03-24 05:08:00|1016.53|1005.73|1016.54|1005.74|1016.54|1005.74|1016.53|1005.73|2
1648098510000|2022-03-24 05:08:30|1016.53|1005.73|1016.54|1005.74|1016.55|1005.75|1016.53|1005.73|4
1648098520000|2022-03-24 05:08:40|1016.9|1006.1|1016.55|1005.75|1016.9|1006.1|1016.55|1005.75|7
1648098530000|2022-03-24 05:08:50|1016.56|1005.76|1016.58|1005.78|1016.59|1005.79|1016.54|1005.74|17
1648098540000|2022-03-24 05:09:00|1016.59|1005.79|1016.7|1005.9|1016.7|1005.9|1016.57|1005.77|14
1648098550000|2022-03-24 05:09:10|1016.69|1005.89|1016.7|1005.9|1016.7|1005.9|1016.69|1005.89|4
1648098560000|2022-03-24 05:09:20|1016.69|1005.89|1016.7|1005.9|1016.7|1005.9|1016.69|1005.89|2
1648098570000|2022-03-24 05:09:30|1016.69|1005.89|1016.69|1005.89|1016.7|1005.9|1016.69|1005.89|3
1648098580000|2022-03-24 05:09:40|1016.7|1005.9|1016.7|1005.9|1016.7|1005.9|1016.69|1005.89|7
1648098590000|2022-03-24 05:09:50|1016.69|1005.89|1016.7|1005.9|1016.7|1005.9|1016.69|1005.89|2
1648098600000|2022-03-24 05:10:00|1016.69|1005.89|1016.7|1005.9|1016.7|1005.9|1016.69|1005.89|4
1648098610000|2022-03-24 05:10:10|1016.69|1005.89|1016.69|1005.89|1016.69|1005.89|1016.69|1005.89|1
1648098630000|2022-03-24 05:10:30|1016.55|1005.75|1016.55|1005.75|1016.55|1005.75|1016.55|1005.75|1
1648098640000|2022-03-24 05:10:40|1016.05|1005.25|1015.9|1005.1|1016.05|1005.25|1015.9|1005.1|2
1648098700000|2022-03-24 05:11:40|1016.05|1005.25|1016.55|1005.75|1016.59|1005.79|1016.05|1005.25|8
1648098710000|2022-03-24 05:11:50|1016.54|1005.74|1016.55|1005.75|1016.56|1005.76|1016.54|1005.74|14
1648098720000|2022-03-24 05:12:00|1016.56|1005.76|1016.59|1005.79|1016.6|1005.8|1016.55|1005.75|14
1648098730000|2022-03-24 05:12:10|1016.6|1005.8|1016.6|1005.8|1016.6|1005.8|1016.59|1005.79|13
1648098740000|2022-03-24 05:12:20|1016.59|1005.79|1017.05|1006.25|1017.05|1006.25|1016.54|1005.74|4
1648098750000|2022-03-24 05:12:30|1017.14|1006.34|1017.14|1006.34|1017.14|1006.34|1017.14|1006.34|1
1648098760000|2022-03-24 05:12:40|1017.39|1006.59|1017.9|1007.1|1017.9|1007.1|1017.39|1006.59|2
1648098830000|2022-03-24 05:13:50|1017.53|1006.73|1017.53|1006.73|1017.53|1006.73|1017.53|1006.73|1
1648098880000|2022-03-24 05:14:40|1017.03|1006.23|1016.55|1005.75|1017.03|1006.23|1016.55|1005.75|2
1648098940000|2022-03-24 05:15:40|1015.9|1005.1|1015.9|1005.1|1015.9|1005.1|1015.9|1005.1|1
1648099010000|2022-03-24 05:16:50|1014.9|1004.1|1014.79|1003.99|1014.9|1004.1|1014.51|1003.71|3
1648099030000|2022-03-24 05:17:10|1014.52|1003.72|1015.57|1004.77|1015.57|1004.77|1014.52|1003.72|2
1648099120000|2022-03-24 05:18:40|1015.59|1004.79|1015.56|1004.76|1015.59|1004.79|1015.56|1004.76|2
1648099170000|2022-03-24 05:19:30|1015.9|1005.1|1015.57|1004.77|1015.9|1005.1|1015.56|1004.76|3
1648099290000|2022-03-24 05:21:30|1015.58|1004.78|1015.71|1004.91|1015.71|1004.91|1015.58|1004.78|3
1648099300000|2022-03-24 05:21:40|1015.72|1004.92|1015.72|1004.92|1015.72|1004.92|1015.72|1004.92|1
1648099310000|2022-03-24 05:21:50|1015.89|1005.09|1016.18|1005.38|1016.18|1005.38|1015.89|1005.09|3
1648099320000|2022-03-24 05:22:00|1016.17|1005.37|1016.19|1005.39|1016.19|1005.39|1016.17|1005.37|11
1648099330000|2022-03-24 05:22:10|1016.18|1005.38|1016.2|1005.4|1016.2|1005.4|1016.04|1005.24|11
1648099340000|2022-03-24 05:22:20|1016.19|1005.39|1016.2|1005.4|1016.2|1005.4|1016.19|1005.39|4
1648099350000|2022-03-24 05:22:30|1016.67|1005.87|1017.56|1006.76|1017.56|1006.76|1016.67|1005.87|5
1648099360000|2022-03-24 05:22:40|1017.57|1006.77|1017.57|1006.77|1017.57|1006.77|1017.56|1006.76|15
1648099370000|2022-03-24 05:22:50|1017.58|1006.78|1017.83|1007.03|1017.83|1007.03|1017.57|1006.77|6
1648099410000|2022-03-24 05:23:30|1017.86|1007.06|1017.86|1007.06|1017.86|1007.06|1017.86|1007.06|1
1648099440000|2022-03-24 05:24:00|1017.71|1006.91|1017.71|1006.91|1017.71|1006.91|1017.71|1006.91|1
1648099480000|2022-03-24 05:24:40|1017.9|1007.1|1017.71|1006.91|1017.9|1007.1|1017.71|1006.91|2
1648099550000|2022-03-24 05:25:50|1017.56|1006.76|1017.56|1006.76|1017.57|1006.77|1017.56|1006.76|3
1648099560000|2022-03-24 05:26:00|1017.57|1006.77|1017.57|1006.77|1017.57|1006.77|1017.57|1006.77|1
1648099570000|2022-03-24 05:26:10|1017.53|1006.73|1017.88|1007.08|1017.88|1007.08|1017.53|1006.73|3
1648099580000|2022-03-24 05:26:20|1018.25|1007.45|1018.25|1007.45|1018.25|1007.45|1018.25|1007.45|1
1648099590000|2022-03-24 05:26:30|1018.36|1007.56|1018.46|1007.66|1018.46|1007.66|1018.36|1007.56|2
1648099600000|2022-03-24 05:26:40|1018.45|1007.65|1018.46|1007.66|1018.46|1007.66|1018.45|1007.65|4
1648099640000|2022-03-24 05:27:20|1018.44|1007.64|1018.57|1007.77|1018.57|1007.77|1018.44|1007.64|2
1648099650000|2022-03-24 05:27:30|1018.07|1007.27|1018.07|1007.27|1018.07|1007.27|1018.07|1007.27|1
1648099670000|2022-03-24 05:27:50|1017.71|1006.91|1017.54|1006.74|1017.9|1007.1|1017.52|1006.72|5
1648099680000|2022-03-24 05:28:00|1017.51|1006.71|1017.55|1006.75|1017.56|1006.76|1017.51|1006.71|14
1648099690000|2022-03-24 05:28:10|1017.54|1006.74|1017.55|1006.75|1017.56|1006.76|1017.54|1006.74|18
1648099700000|2022-03-24 05:28:20|1017.54|1006.74|1017.55|1006.75|1017.56|1006.76|1017.54|1006.74|10
1648099710000|2022-03-24 05:28:30|1017.54|1006.74|1017.55|1006.75|1017.55|1006.75|1017.54|1006.74|2
1648099720000|2022-03-24 05:28:40|1017.54|1006.74|1017.55|1006.75|1017.55|1006.75|1017.54|1006.74|2
1648099740000|2022-03-24 05:29:00|1017.4|1006.6|1017.4|1006.6|1017.41|1006.61|1017.4|1006.6|3
1648099750000|2022-03-24 05:29:10|1017.41|1006.61|1017.66|1006.86|1017.66|1006.86|1017.39|1006.59|14
1648099780000|2022-03-24 05:29:40|1017.81|1007.01|1017.81|1007.01|1017.81|1007.01|1017.81|1007.01|1
1648099800000|2022-03-24 05:30:00|1017.51|1006.71|1017.53|1006.73|1017.53|1006.73|1017.51|1006.71|2
1648099810000|2022-03-24 05:30:10|1017.03|1006.23|1016.56|1005.76|1017.03|1006.23|1016.56|1005.76|2
1648099820000|2022-03-24 05:30:20|1016.9|1006.1|1016.59|1005.79|1016.9|1006.1|1016.56|1005.76|5
1648099830000|2022-03-24 05:30:30|1016.56|1005.76|1016.6|1005.8|1016.6|1005.8|1016.56|1005.76|2
1648099840000|2022-03-24 05:30:40|1016.61|1005.81|1016.61|1005.81|1016.61|1005.81|1016.61|1005.81|1
1648099850000|2022-03-24 05:30:50|1016.74|1005.94|1016.74|1005.94|1016.74|1005.94|1016.74|1005.94|1
1648099860000|2022-03-24 05:31:00|1016.51|1005.71|1016.51|1005.71|1016.51|1005.71|1016.51|1005.71|1
1648099920000|2022-03-24 05:32:00|1016.52|1005.72|1016.46|1005.66|1016.61|1005.81|1016.46|1005.66|5
1648099930000|2022-03-24 05:32:10|1016.45|1005.65|1016.64|1005.84|1016.64|1005.84|1016.37|1005.57|11
1648099940000|2022-03-24 05:32:20|1016.9|1006.1|1016.9|1006.1|1016.9|1006.1|1016.9|1006.1|1
1648099950000|2022-03-24 05:32:30|1016.59|1005.79|1016.59|1005.79|1016.59|1005.79|1016.59|1005.79|1
1648099970000|2022-03-24 05:32:50|1016.9|1006.1|1016.73|1005.93|1016.9|1006.1|1016.73|1005.93|2
1648099990000|2022-03-24 05:33:10|1016.57|1005.77|1016.58|1005.78|1016.58|1005.78|1016.57|1005.77|2
1648100120000|2022-03-24 05:35:20|1016.59|1005.79|1016.59|1005.79|1016.59|1005.79|1016.59|1005.79|1
1648100170000|2022-03-24 05:36:10|1016.6|1005.8|1016.6|1005.8|1016.6|1005.8|1016.6|1005.8|1
1648100180000|2022-03-24 05:36:20|1017.11|1006.31|1017.11|1006.31|1017.11|1006.31|1017.11|1006.31|1
1648100190000|2022-03-24 05:36:30|1017.12|1006.32|1017.86|1007.06|1017.86|1007.06|1017.09|1006.29|5
1648100200000|2022-03-24 05:36:40|1018.01|1007.21|1018.02|1007.22|1018.02|1007.22|1018.01|1007.21|2
1648100220000|2022-03-24 05:37:00|1018.01|1007.21|1018.02|1007.22|1018.02|1007.22|1018.01|1007.21|2
1648100250000|2022-03-24 05:37:30|1018.15|1007.35|1019.4|1008.6|1019.4|1008.6|1018.15|1007.35|5
1648100260000|2022-03-24 05:37:40|1019.5|1008.7|1019.51|1008.71|1019.51|1008.71|1019.5|1008.7|2
1648100270000|2022-03-24 05:37:50|1019.61|1008.81|1019.62|1008.82|1019.63|1008.83|1019.61|1008.81|10
1648100280000|2022-03-24 05:38:00|1019.61|1008.81|1019.76|1008.96|1019.77|1008.97|1019.61|1008.81|10
1648100290000|2022-03-24 05:38:10|1019.9|1009.1|1019.87|1009.07|1020.4|1009.6|1019.87|1009.07|6
1648100310000|2022-03-24 05:38:30|1019.86|1009.06|1019.87|1009.07|1019.9|1009.1|1019.86|1009.06|3
1648100320000|2022-03-24 05:38:40|1019.7|1008.9|1019.7|1008.9|1019.7|1008.9|1019.7|1008.9|1
1648100330000|2022-03-24 05:38:50|1019.71|1008.91|1020.52|1009.72|1020.52|1009.72|1019.71|1008.91|4
1648100340000|2022-03-24 05:39:00|1020.62|1009.82|1021.67|1010.87|1021.67|1010.87|1020.53|1009.73|12
1648100350000|2022-03-24 05:39:10|1021.17|1010.37|1020.62|1009.82|1021.17|1010.37|1020.61|1009.81|4
1648100370000|2022-03-24 05:39:30|1020.92|1010.12|1021.41|1010.61|1021.41|1010.61|1020.91|1010.11|3
1648100380000|2022-03-24 05:39:40|1021.51|1010.71|1021.63|1010.83|1021.64|1010.84|1021.51|1010.71|9
1648100390000|2022-03-24 05:39:50|1021.64|1010.84|1023.27|1012.47|1023.27|1012.47|1021.63|1010.83|12
1648100400000|2022-03-24 05:40:00|1023.28|1012.48|1023.36|1012.56|1023.37|1012.57|1023.28|1012.48|7
1648100410000|2022-03-24 05:40:10|1023.37|1012.57|1023.37|1012.57|1023.37|1012.57|1023.37|1012.57|1
1648100420000|2022-03-24 05:40:20|1023.36|1012.56|1023.36|1012.56|1023.36|1012.56|1023.36|1012.56|1
1648100450000|2022-03-24 05:40:50|1023.37|1012.57|1023.6|1012.8|1023.6|1012.8|1023.37|1012.57|5
1648100490000|2022-03-24 05:41:30|1023.82|1013.02|1024.06|1013.26|1024.07|1013.27|1023.82|1013.02|4
1648100500000|2022-03-24 05:41:40|1024.07|1013.27|1024.07|1013.27|1024.07|1013.27|1024.06|1013.26|5
1648100510000|2022-03-24 05:41:50|1024.18|1013.38|1024.23|1013.43|1024.23|1013.43|1024.18|1013.38|2
1648100520000|2022-03-24 05:42:00|1024.86|1014.06|1024.82|1014.02|1025.01|1014.21|1024.81|1014.01|5
1648100630000|2022-03-24 05:43:50|1023.51|1012.71|1023.51|1012.71|1023.51|1012.71|1023.51|1012.71|1
1648100640000|2022-03-24 05:44:00|1023.9|1013.1|1023.51|1012.71|1023.9|1013.1|1023.51|1012.71|2
1648100650000|2022-03-24 05:44:10|1023.5|1012.7|1023.56|1012.76|1023.56|1012.76|1023.5|1012.7|6
1648100660000|2022-03-24 05:44:20|1023.57|1012.77|1023.9|1013.1|1023.9|1013.1|1023.56|1012.76|11
1648100680000|2022-03-24 05:44:40|1024|1013.2|1024.01|1013.21|1024.02|1013.22|1024|1013.2|10
1648100690000|2022-03-24 05:44:50|1024.03|1013.23|1023.56|1012.76|1024.03|1013.23|1023.56|1012.76|6
1648100700000|2022-03-24 05:45:00|1023.57|1012.77|1023.71|1012.91|1023.72|1012.92|1023.57|1012.77|8
1648100740000|2022-03-24 05:45:40|1023.7|1012.9|1023.56|1012.76|1023.85|1013.05|1023.56|1012.76|12
1648100750000|2022-03-24 05:45:50|1023.57|1012.77|1023.57|1012.77|1023.57|1012.77|1023.56|1012.76|7
1648100760000|2022-03-24 05:46:00|1023.56|1012.76|1023.81|1013.01|1023.81|1013.01|1023.56|1012.76|7
1648100780000|2022-03-24 05:46:20|1023.56|1012.76|1023.57|1012.77|1023.57|1012.77|1023.56|1012.76|2
1648100810000|2022-03-24 05:46:50|1024.4|1013.6|1024.14|1013.34|1024.4|1013.6|1024|1013.2|7
1648100820000|2022-03-24 05:47:00|1024.15|1013.35|1024.46|1013.66|1024.47|1013.67|1024.14|1013.34|15
1648100830000|2022-03-24 05:47:10|1024.47|1013.67|1024.46|1013.66|1024.47|1013.67|1024.45|1013.65|10
1648100850000|2022-03-24 05:47:30|1024.9|1014.1|1024.9|1014.1|1024.9|1014.1|1024.9|1014.1|1
1648100860000|2022-03-24 05:47:40|1024.72|1013.92|1023.37|1012.57|1024.72|1013.92|1022.9|1012.1|6
1648100890000|2022-03-24 05:48:10|1023.48|1012.68|1023.72|1012.92|1023.72|1012.92|1023.48|1012.68|3
1648100900000|2022-03-24 05:48:20|1024.19|1013.39|1024.19|1013.39|1024.19|1013.39|1024.19|1013.39|1
1648100920000|2022-03-24 05:48:40|1024.13|1013.33|1024.12|1013.32|1024.13|1013.33|1024.12|1013.32|2
1648100930000|2022-03-24 05:48:50|1024.13|1013.33|1024.13|1013.33|1024.13|1013.33|1024.12|1013.32|5
1648100940000|2022-03-24 05:49:00|1024.14|1013.34|1024.13|1013.33|1024.14|1013.34|1024.12|1013.32|12
1648100950000|2022-03-24 05:49:10|1024.12|1013.32|1024.13|1013.33|1024.14|1013.34|1024.12|1013.32|9
1648100970000|2022-03-24 05:49:30|1024.29|1013.49|1024.3|1013.5|1024.3|1013.5|1024.29|1013.49|2
1648101010000|2022-03-24 05:50:10|1024.32|1013.52|1024.06|1013.26|1024.33|1013.53|1024.05|1013.25|9
1648101020000|2022-03-24 05:50:20|1024.05|1013.25|1024.16|1013.36|1024.16|1013.36|1024.05|1013.25|9
1648101060000|2022-03-24 05:51:00|1024.52|1013.72|1024.66|1013.86|1024.67|1013.87|1024.52|1013.72|12
1648101070000|2022-03-24 05:51:10|1024.8|1014|1025.47|1014.67|1025.47|1014.67|1024.8|1014|2
1648101090000|2022-03-24 05:51:30|1025.27|1014.47|1024.63|1013.83|1025.27|1014.47|1024.63|1013.83|7
1648101100000|2022-03-24 05:51:40|1024.64|1013.84|1024.64|1013.84|1024.64|1013.84|1024.63|1013.83|5
1648101110000|2022-03-24 05:51:50|1024.63|1013.83|1024.65|1013.85|1024.66|1013.86|1024.63|1013.83|7
1648101120000|2022-03-24 05:52:00|1024.66|1013.86|1024.65|1013.85|1024.66|1013.86|1024.65|1013.85|10
1648101130000|2022-03-24 05:52:10|1025.15|1014.35|1025.15|1014.35|1025.15|1014.35|1025.15|1014.35|1
1648101140000|2022-03-24 05:52:20|1025.59|1014.79|1025.87|1015.07|1026.37|1015.57|1025.59|1014.79|14
1648101150000|2022-03-24 05:52:30|1025.61|1014.81|1025.62|1014.82|1025.62|1014.82|1025.61|1014.81|4
1648101160000|2022-03-24 05:52:40|1025.63|1014.83|1025.62|1014.82|1025.64|1014.84|1025.62|1014.82|6
1648101170000|2022-03-24 05:52:50|1025.63|1014.83|1025.7|1014.9|1025.7|1014.9|1025.62|1014.82|5
1648101180000|2022-03-24 05:53:00|1025.2|1014.4|1024.72|1013.92|1025.2|1014.4|1024.72|1013.92|2
1648101200000|2022-03-24 05:53:20|1024.86|1014.06|1024.86|1014.06|1024.86|1014.06|1024.86|1014.06|1
1648101250000|2022-03-24 05:54:10|1024.94|1014.14|1024.95|1014.15|1024.95|1014.15|1024.94|1014.14|2
1648101270000|2022-03-24 05:54:30|1024.99|1014.19|1024.99|1014.19|1024.99|1014.19|1024.99|1014.19|1
1648101280000|2022-03-24 05:54:40|1025.03|1014.23|1025.15|1014.35|1025.15|1014.35|1025.03|1014.23|2
1648101290000|2022-03-24 05:54:50|1025.4|1014.6|1027.9|1017.1|1027.9|1017.1|1025.4|1014.6|6
1648101300000|2022-03-24 05:55:00|1027.49|1016.69|1027.51|1016.71|1027.51|1016.71|1027.49|1016.69|13
1648101310000|2022-03-24 05:55:10|1027.5|1016.7|1027.87|1017.07|1027.87|1017.07|1027.5|1016.7|6
1648101350000|2022-03-24 05:55:50|1028.07|1017.27|1028.22|1017.42|1028.23|1017.43|1028.07|1017.27|9
1648101360000|2022-03-24 05:56:00|1028.23|1017.43|1029.04|1018.24|1029.04|1018.24|1028.23|1017.43|4
1648101370000|2022-03-24 05:56:10|1029.32|1018.52|1029.32|1018.52|1029.32|1018.52|1029.32|1018.52|1
1648101390000|2022-03-24 05:56:30|1029.33|1018.53|1029.62|1018.82|1030.02|1019.22|1029.32|1018.52|8
1648101420000|2022-03-24 05:57:00|1029.12|1018.32|1029.12|1018.32|1029.12|1018.32|1029.12|1018.32|1
1648101430000|2022-03-24 05:57:10|1027.9|1017.1|1027.9|1017.1|1027.9|1017.1|1027.9|1017.1|1
1648101440000|2022-03-24 05:57:20|1027.56|1016.76|1027.59|1016.79|1027.6|1016.8|1027.56|1016.76|7
1648101450000|2022-03-24 05:57:30|1027.6|1016.8|1027.6|1016.8|1027.61|1016.81|1027.59|1016.79|18
1648101460000|2022-03-24 05:57:40|1027.61|1016.81|1027.6|1016.8|1027.61|1016.81|1027.6|1016.8|6
1648101470000|2022-03-24 05:57:50|1027.59|1016.79|1028.47|1017.67|1028.47|1017.67|1027.59|1016.79|9
1648101500000|2022-03-24 05:58:20|1028.49|1017.69|1028.5|1017.7|1028.5|1017.7|1028.49|1017.69|6
1648101510000|2022-03-24 05:58:30|1028.49|1017.69|1028.49|1017.69|1028.49|1017.69|1028.49|1017.69|1
1648101530000|2022-03-24 05:58:50|1028.5|1017.7|1028.49|1017.69|1028.5|1017.7|1028.49|1017.69|2
1648101540000|2022-03-24 05:59:00|1028.5|1017.7|1028.49|1017.69|1028.5|1017.7|1028.49|1017.69|2
1648101560000|2022-03-24 05:59:20|1028.5|1017.7|1028.49|1017.69|1028.51|1017.71|1028.49|1017.69|6
1648101570000|2022-03-24 05:59:30|1028.5|1017.7|1028.67|1017.87|1028.67|1017.87|1028.49|1017.69|5
1648101580000|2022-03-24 05:59:40|1028.68|1017.88|1028.67|1017.87|1028.68|1017.88|1028.67|1017.87|2
1648101590000|2022-03-24 05:59:50|1028.49|1017.69|1028.49|1017.69|1028.49|1017.69|1028.49|1017.69|1
1648101600000|2022-03-24 06:00:00|1028.9|1018.1|1028.81|1018.01|1028.9|1018.1|1028.55|1017.75|13
1648101610000|2022-03-24 06:00:10|1028.82|1018.02|1029.57|1018.77|1029.58|1018.78|1028.81|1018.01|8
1648101620000|2022-03-24 06:00:20|1029.58|1018.78|1029.86|1019.06|1030.1|1019.3|1029.57|1018.77|12
1648101630000|2022-03-24 06:00:30|1029.49|1018.69|1029.63|1018.83|1029.63|1018.83|1029.49|1018.69|2
1648101650000|2022-03-24 06:00:50|1029.66|1018.86|1029.68|1018.88|1029.68|1018.88|1029.66|1018.86|3
1648101660000|2022-03-24 06:01:00|1029.18|1018.38|1028.78|1017.98|1029.18|1018.38|1028.78|1017.98|2
1648101670000|2022-03-24 06:01:10|1029.28|1018.48|1029.54|1018.74|1029.54|1018.74|1029.28|1018.48|4
1648101680000|2022-03-24 06:01:20|1029.55|1018.75|1029.69|1018.89|1029.69|1018.89|1029.55|1018.75|2
1648101690000|2022-03-24 06:01:30|1029.19|1018.39|1029.41|1018.61|1029.41|1018.61|1028.72|1017.92|4
1648101710000|2022-03-24 06:01:50|1028.91|1018.11|1028.91|1018.11|1028.91|1018.11|1028.91|1018.11|1
1648101730000|2022-03-24 06:02:10|1029.41|1018.61|1029.58|1018.78|1029.61|1018.81|1029.41|1018.61|8
1648101740000|2022-03-24 06:02:20|1029.59|1018.79|1029.58|1018.78|1029.59|1018.79|1029.58|1018.78|4
1648101790000|2022-03-24 06:03:10|1029.55|1018.75|1029.56|1018.76|1029.57|1018.77|1029.55|1018.75|6
1648101800000|2022-03-24 06:03:20|1029.57|1018.77|1030.42|1019.62|1030.42|1019.62|1029.56|1018.76|14
1648101810000|2022-03-24 06:03:30|1030.39|1019.59|1030.53|1019.73|1030.53|1019.73|1030.39|1019.59|11
1648101820000|2022-03-24 06:03:40|1030.54|1019.74|1030.53|1019.73|1030.54|1019.74|1030.53|1019.73|14
1648101830000|2022-03-24 06:03:50|1030.54|1019.74|1030.54|1019.74|1030.54|1019.74|1030.53|1019.73|9
1648101840000|2022-03-24 06:04:00|1030.53|1019.73|1030.53|1019.73|1030.54|1019.74|1030.53|1019.73|3
1648101860000|2022-03-24 06:04:20|1030.13|1019.33|1030.13|1019.33|1030.13|1019.33|1030.13|1019.33|1
1648101870000|2022-03-24 06:04:30|1029.71|1018.91|1029.71|1018.91|1029.71|1018.91|1029.71|1018.91|1
1648101880000|2022-03-24 06:04:40|1029.7|1018.9|1029.71|1018.91|1029.71|1018.91|1029.7|1018.9|2
1648101950000|2022-03-24 06:05:50|1029.21|1018.41|1027.74|1016.94|1029.21|1018.41|1027.74|1016.94|6
1648101970000|2022-03-24 06:06:10|1026.9|1016.1|1026.9|1016.1|1026.9|1016.1|1026.9|1016.1|1
1648101980000|2022-03-24 06:06:20|1026.84|1016.04|1026.84|1016.04|1026.9|1016.1|1026.84|1016.04|3
1648102080000|2022-03-24 06:08:00|1026.85|1016.05|1028.47|1017.67|1028.47|1017.67|1026.85|1016.05|4
1648102090000|2022-03-24 06:08:10|1028.28|1017.48|1027.85|1017.05|1028.28|1017.48|1027.84|1017.04|7
1648102110000|2022-03-24 06:08:30|1027.84|1017.04|1027.85|1017.05|1027.85|1017.05|1027.84|1017.04|2
1648102130000|2022-03-24 06:08:50|1027.64|1016.84|1027.77|1016.97|1027.77|1016.97|1027.64|1016.84|3
1648102150000|2022-03-24 06:09:10|1027.54|1016.74|1027.54|1016.74|1027.54|1016.74|1027.54|1016.74|1
1648102200000|2022-03-24 06:10:00|1026.9|1016.1|1027.4|1016.6|1027.4|1016.6|1026.9|1016.1|2
1648102210000|2022-03-24 06:10:10|1026.9|1016.1|1026.9|1016.1|1026.9|1016.1|1026.9|1016.1|1
1648102240000|2022-03-24 06:10:40|1025.9|1015.1|1025.9|1015.1|1025.9|1015.1|1025.9|1015.1|1
1648102250000|2022-03-24 06:10:50|1026.4|1015.6|1025.9|1015.1|1026.4|1015.6|1025.9|1015.1|2
1648102310000|2022-03-24 06:11:50|1026.34|1015.54|1025.9|1015.1|1026.34|1015.54|1025.9|1015.1|2
1648102350000|2022-03-24 06:12:30|1026.34|1015.54|1025.9|1015.1|1026.34|1015.54|1025.9|1015.1|2
1648102360000|2022-03-24 06:12:40|1026.34|1015.54|1026.34|1015.54|1026.34|1015.54|1026.34|1015.54|1
1648102370000|2022-03-24 06:12:50|1026.35|1015.55|1027.16|1016.36|1027.17|1016.37|1026.34|1015.54|14
1648102380000|2022-03-24 06:13:00|1027.17|1016.37|1027.2|1016.4|1027.2|1016.4|1027.16|1016.36|16
1648102390000|2022-03-24 06:13:10|1027.21|1016.41|1027.98|1017.18|1027.98|1017.18|1027.19|1016.39|12
1648102430000|2022-03-24 06:13:50|1028.4|1017.6|1028.4|1017.6|1028.4|1017.6|1028.4|1017.6|1
1648102440000|2022-03-24 06:14:00|1028.59|1017.79|1028.72|1017.92|1028.73|1017.93|1028.59|1017.79|5
1648102450000|2022-03-24 06:14:10|1028.73|1017.93|1028.86|1018.06|1028.86|1018.06|1028.73|1017.93|5
1648102470000|2022-03-24 06:14:30|1028.9|1018.1|1029.63|1018.83|1029.63|1018.83|1028.9|1018.1|3
1648102480000|2022-03-24 06:14:40|1029.64|1018.84|1029.63|1018.83|1029.64|1018.84|1029.63|1018.83|4
1648102490000|2022-03-24 06:14:50|1029.64|1018.84|1029.63|1018.83|1029.64|1018.84|1029.63|1018.83|6
1648102560000|2022-03-24 06:16:00|1029.64|1018.84|1029.64|1018.84|1029.64|1018.84|1029.64|1018.84|1
1648102580000|2022-03-24 06:16:20|1029.65|1018.85|1029.65|1018.85|1029.65|1018.85|1029.65|1018.85|1
1648102600000|2022-03-24 06:16:40|1029.9|1019.1|1029.7|1018.9|1029.9|1019.1|1029.65|1018.85|7
1648102610000|2022-03-24 06:16:50|1029.66|1018.86|1029.78|1018.98|1029.78|1018.98|1029.65|1018.85|3
1648102620000|2022-03-24 06:17:00|1029.79|1018.99|1029.79|1018.99|1029.79|1018.99|1029.79|1018.99|1
1648102630000|2022-03-24 06:17:10|1029.8|1019|1030.21|1019.41|1030.21|1019.41|1029.8|1019|2
1648102640000|2022-03-24 06:17:20|1030.46|1019.66|1030.46|1019.66|1030.46|1019.66|1030.46|1019.66|1
1648102650000|2022-03-24 06:17:30|1030.47|1019.67|1030.63|1019.83|1030.63|1019.83|1030.46|1019.66|6
1648102660000|2022-03-24 06:17:40|1030.64|1019.84|1030.67|1019.87|1030.68|1019.88|1030.63|1019.83|13
1648102670000|2022-03-24 06:17:50|1030.66|1019.86|1030.67|1019.87|1030.67|1019.87|1030.66|1019.86|4
1648102700000|2022-03-24 06:18:20|1030.26|1019.46|1030.26|1019.46|1030.26|1019.46|1030.26|1019.46|1
1648102710000|2022-03-24 06:18:30|1029.56|1018.76|1029.56|1018.76|1029.56|1018.76|1029.56|1018.76|1
1648102720000|2022-03-24 06:18:40|1029.75|1018.95|1028.64|1017.84|1029.75|1018.95|1028.64|1017.84|3
1648102730000|2022-03-24 06:18:50|1027.9|1017.1|1027.9|1017.1|1027.9|1017.1|1027.9|1017.1|1
1648102740000|2022-03-24 06:19:00|1026.9|1016.1|1025.9|1015.1|1026.9|1016.1|1025.9|1015.1|2
1648102750000|2022-03-24 06:19:10|1024.9|1014.1|1025.9|1015.1|1025.9|1015.1|1024.9|1014.1|3
1648102770000|2022-03-24 06:19:30|1026.34|1015.54|1026.84|1016.04|1026.84|1016.04|1026.34|1015.54|3
1648102780000|2022-03-24 06:19:40|1025.9|1015.1|1026.84|1016.04|1026.84|1016.04|1025.9|1015.1|3
1648102810000|2022-03-24 06:20:10|1025.9|1015.1|1027.9|1017.1|1028.85|1018.05|1025.9|1015.1|6
1648102820000|2022-03-24 06:20:20|1027.67|1016.87|1026.9|1016.1|1027.67|1016.87|1026.9|1016.1|2
1648102830000|2022-03-24 06:20:30|1027.4|1016.6|1027.4|1016.6|1027.4|1016.6|1027.4|1016.6|1
1648102900000|2022-03-24 06:21:40|1027.77|1016.97|1027.77|1016.97|1027.77|1016.97|1027.77|1016.97|1
1648102910000|2022-03-24 06:21:50|1027.78|1016.98|1027.78|1016.98|1027.9|1017.1|1027.78|1016.98|3
1648102930000|2022-03-24 06:22:10|1027.74|1016.94|1027.08|1016.28|1027.74|1016.94|1027.08|1016.28|3
1648102960000|2022-03-24 06:22:40|1026.85|1016.05|1026.85|1016.05|1026.85|1016.05|1026.85|1016.05|1
1648103020000|2022-03-24 06:23:40|1026.91|1016.11|1027.51|1016.71|1027.51|1016.71|1026.91|1016.11|3
1648103030000|2022-03-24 06:23:50|1027.52|1016.72|1027.52|1016.72|1027.52|1016.72|1027.52|1016.72|1
1648103040000|2022-03-24 06:24:00|1027.66|1016.86|1027.83|1017.03|1027.83|1017.03|1027.66|1016.86|4
1648103060000|2022-03-24 06:24:20|1027.94|1017.14|1028.09|1017.29|1028.2|1017.4|1027.94|1017.14|4
1648103070000|2022-03-24 06:24:30|1027.78|1016.98|1028.52|1017.72|1028.52|1017.72|1027.78|1016.98|5
1648103090000|2022-03-24 06:24:50|1028.71|1017.91|1028.82|1018.02|1028.82|1018.02|1028.71|1017.91|2
1648103110000|2022-03-24 06:25:10|1028.83|1018.03|1028.83|1018.03|1028.83|1018.03|1028.82|1018.02|3
1648103120000|2022-03-24 06:25:20|1028.82|1018.02|1028.83|1018.03|1028.83|1018.03|1028.82|1018.02|2
1648103150000|2022-03-24 06:25:50|1028.82|1018.02|1028.83|1018.03|1028.83|1018.03|1028.82|1018.02|2
1648103160000|2022-03-24 06:26:00|1028.33|1017.53|1028.84|1018.04|1028.84|1018.04|1027.91|1017.11|6
1648103190000|2022-03-24 06:26:30|1028.9|1018.1|1028.99|1018.19|1028.99|1018.19|1028.9|1018.1|2
1648103200000|2022-03-24 06:26:40|1028.9|1018.1|1028.71|1017.91|1028.9|1018.1|1028.71|1017.91|2
1648103210000|2022-03-24 06:26:50|1027.9|1017.1|1027.9|1017.1|1027.9|1017.1|1027.9|1017.1|1
1648103260000|2022-03-24 06:27:40|1027.92|1017.12|1028.58|1017.78|1028.58|1017.78|1027.92|1017.12|4
1648103270000|2022-03-24 06:27:50|1028.7|1017.9|1028.83|1018.03|1028.83|1018.03|1028.7|1017.9|2
1648103280000|2022-03-24 06:28:00|1028.86|1018.06|1029|1018.2|1029|1018.2|1028.86|1018.06|3
1648103290000|2022-03-24 06:28:10|1029.37|1018.57|1030.15|1019.35|1030.15|1019.35|1029.37|1018.57|5
1648103300000|2022-03-24 06:28:20|1030.56|1019.76|1030.49|1019.69|1031.26|1020.46|1030.48|1019.68|9
1648103310000|2022-03-24 06:28:30|1030.45|1019.65|1030.46|1019.66|1030.46|1019.66|1030.45|1019.65|6
1648103330000|2022-03-24 06:28:50|1030.47|1019.67|1030.47|1019.67|1030.47|1019.67|1030.47|1019.67|1
1648103340000|2022-03-24 06:29:00|1030.07|1019.27|1029.67|1018.87|1030.07|1019.27|1029.67|1018.87|2
1648103350000|2022-03-24 06:29:10|1029.53|1018.73|1028.68|1017.88|1029.54|1018.74|1028.68|1017.88|9
1648103360000|2022-03-24 06:29:20|1028.9|1018.1|1028.9|1018.1|1028.9|1018.1|1028.68|1017.88|9
1648103370000|2022-03-24 06:29:30|1027.9|1017.1|1027.9|1017.1|1027.9|1017.1|1027.9|1017.1|1
1648103380000|2022-03-24 06:29:40|1027.92|1017.12|1028.4|1017.6|1028.42|1017.62|1027.92|1017.12|3
1648103410000|2022-03-24 06:30:10|1028.49|1017.69|1026.9|1016.1|1028.49|1017.69|1026.9|1016.1|2
1648103440000|2022-03-24 06:30:40|1026.85|1016.05|1026.9|1016.1|1026.9|1016.1|1026.85|1016.05|10
1648103450000|2022-03-24 06:30:50|1026.85|1016.05|1027.36|1016.56|1027.36|1016.56|1026.85|1016.05|3
1648103460000|2022-03-24 06:31:00|1027.54|1016.74|1027.55|1016.75|1027.55|1016.75|1027.54|1016.74|6
1648103470000|2022-03-24 06:31:10|1027.54|1016.74|1027.54|1016.74|1027.56|1016.76|1027.54|1016.74|7
1648103480000|2022-03-24 06:31:20|1027.55|1016.75|1027.56|1016.76|1027.56|1016.76|1027.54|1016.74|10
1648103490000|2022-03-24 06:31:30|1027.69|1016.89|1028.33|1017.53|1028.33|1017.53|1027.69|1016.89|5
1648103500000|2022-03-24 06:31:40|1028.49|1017.69|1028.49|1017.69|1028.49|1017.69|1028.49|1017.69|1
1648103510000|2022-03-24 06:31:50|1027.9|1017.1|1027.71|1016.91|1027.9|1017.1|1027.71|1016.91|2
1648103530000|2022-03-24 06:32:10|1028.14|1017.34|1027.54|1016.74|1028.14|1017.34|1027.54|1016.74|3
1648103540000|2022-03-24 06:32:20|1027.68|1016.88|1027.97|1017.17|1027.97|1017.17|1027.68|1016.88|4
1648103550000|2022-03-24 06:32:30|1028.1|1017.3|1028.11|1017.31|1028.11|1017.31|1028.1|1017.3|2
1648103560000|2022-03-24 06:32:40|1028.12|1017.32|1028.12|1017.32|1028.12|1017.32|1028.12|1017.32|1
1648103570000|2022-03-24 06:32:50|1028.62|1017.82|1030.5|1019.7|1030.5|1019.7|1028.62|1017.82|7
1648103580000|2022-03-24 06:33:00|1030.9|1020.1|1031.55|1020.75|1031.55|1020.75|1030.6|1019.8|8
1648103590000|2022-03-24 06:33:10|1031.57|1020.77|1030.9|1020.1|1031.57|1020.77|1030.9|1020.1|3
1648103600000|2022-03-24 06:33:20|1031.07|1020.27|1030.77|1019.97|1031.7|1020.9|1030.77|1019.97|8
1648103610000|2022-03-24 06:33:30|1030.51|1019.71|1030.41|1019.61|1030.51|1019.71|1030.4|1019.6|3
1648103620000|2022-03-24 06:33:40|1030.4|1019.6|1030.41|1019.61|1030.41|1019.61|1030.17|1019.37|3
1648103630000|2022-03-24 06:33:50|1030.4|1019.6|1028.41|1017.61|1030.41|1019.61|1028.4|1017.6|9
1648103640000|2022-03-24 06:34:00|1028.47|1017.67|1027.91|1017.11|1028.47|1017.67|1027.91|1017.11|5
1648103650000|2022-03-24 06:34:10|1028.36|1017.56|1031.52|1020.72|1031.53|1020.73|1028.36|1017.56|9
1648103660000|2022-03-24 06:34:20|1031.53|1020.73|1031.18|1020.38|1031.63|1020.83|1030.84|1020.04|9
1648103680000|2022-03-24 06:34:40|1031.17|1020.37|1029.95|1019.15|1031.18|1020.38|1029.53|1018.73|14
1648103690000|2022-03-24 06:34:50|1029.96|1019.16|1029.95|1019.15|1029.96|1019.16|1029.49|1018.69|4
1648103700000|2022-03-24 06:35:00|1029.97|1019.17|1029.97|1019.17|1029.97|1019.17|1029.51|1018.71|3
1648103710000|2022-03-24 06:35:10|1029.55|1018.75|1029.51|1018.71|1029.97|1019.17|1029.51|1018.71|3
1648103720000|2022-03-24 06:35:20|1029.97|1019.17|1031.7|1020.9|1031.7|1020.9|1029.19|1018.39|14
1648103730000|2022-03-24 06:35:30|1031.71|1020.91|1031.71|1020.91|1031.71|1020.91|1031.71|1020.91|1
1648103740000|2022-03-24 06:35:40|1031.74|1020.94|1031.87|1021.07|1031.87|1021.07|1031.74|1020.94|3
1648103750000|2022-03-24 06:35:50|1032.38|1021.58|1033.66|1022.86|1033.66|1022.86|1032.38|1021.58|7
1648103760000|2022-03-24 06:36:00|1033.71|1022.91|1034.4|1023.6|1034.4|1023.6|1033.71|1022.91|8
1648103770000|2022-03-24 06:36:10|1034.51|1023.71|1034.51|1023.71|1034.51|1023.71|1034.51|1023.71|1
1648103780000|2022-03-24 06:36:20|1034.52|1023.72|1034.52|1023.72|1034.52|1023.72|1034.52|1023.72|1
1648103790000|2022-03-24 06:36:30|1034.65|1023.85|1034.66|1023.86|1034.66|1023.86|1034.65|1023.85|4
1648103800000|2022-03-24 06:36:40|1034.15|1023.35|1033.9|1023.1|1034.15|1023.35|1033.61|1022.81|10
1648103810000|2022-03-24 06:36:50|1033.61|1022.81|1033.9|1023.1|1033.9|1023.1|1033.61|1022.81|4
1648103820000|2022-03-24 06:37:00|1033.61|1022.81|1033.62|1022.82|1033.62|1022.82|1033.61|1022.81|2
1648103830000|2022-03-24 06:37:10|1033.63|1022.83|1033.63|1022.83|1033.88|1023.08|1033.62|1022.82|7
1648103840000|2022-03-24 06:37:20|1033.64|1022.84|1033.88|1023.08|1033.88|1023.08|1033.63|1022.83|5
1648103850000|2022-03-24 06:37:30|1033.9|1023.1|1033.67|1022.87|1033.9|1023.1|1033.66|1022.86|3
1648103880000|2022-03-24 06:38:00|1033.66|1022.86|1032.76|1021.96|1033.69|1022.89|1032.76|1021.96|10
1648103890000|2022-03-24 06:38:10|1032.26|1021.46|1032.26|1021.46|1032.26|1021.46|1032.26|1021.46|1
1648103910000|2022-03-24 06:38:30|1031.66|1020.86|1031.67|1020.87|1031.67|1020.87|1031.66|1020.86|2
1648103920000|2022-03-24 06:38:40|1031.66|1020.86|1031.67|1020.87|1031.67|1020.87|1031.66|1020.86|2
1648103940000|2022-03-24 06:39:00|1032.05|1021.25|1033.39|1022.59|1033.39|1022.59|1032.05|1021.25|12
1648103950000|2022-03-24 06:39:10|1033.57|1022.77|1034.43|1023.63|1034.43|1023.63|1033.57|1022.77|6
1648104010000|2022-03-24 06:40:10|1034.29|1023.49|1034.32|1023.52|1034.43|1023.63|1034.29|1023.49|3
1648104020000|2022-03-24 06:40:20|1034.33|1023.53|1034.24|1023.44|1034.33|1023.53|1034.24|1023.44|2
1648104040000|2022-03-24 06:40:40|1034.08|1023.28|1034.08|1023.28|1034.09|1023.29|1034.08|1023.28|3
1648104050000|2022-03-24 06:40:50|1033.96|1023.16|1033.82|1023.02|1033.96|1023.16|1033.81|1023.01|5
1648104060000|2022-03-24 06:41:00|1034.45|1023.65|1033.82|1023.02|1034.45|1023.65|1033.82|1023.02|4
1648104070000|2022-03-24 06:41:10|1034.27|1023.47|1034.31|1023.51|1034.31|1023.51|1034.27|1023.47|2
1648104150000|2022-03-24 06:42:30|1033.81|1023.01|1033.24|1022.44|1033.81|1023.01|1033.24|1022.44|3
1648104160000|2022-03-24 06:42:40|1032.74|1021.94|1032.74|1021.94|1032.74|1021.94|1032.74|1021.94|1
1648104180000|2022-03-24 06:43:00|1032.24|1021.44|1032.24|1021.44|1032.24|1021.44|1032.24|1021.44|1
1648104190000|2022-03-24 06:43:10|1030.9|1020.1|1030.9|1020.1|1030.9|1020.1|1030.9|1020.1|1
1648104250000|2022-03-24 06:44:10|1030.91|1020.11|1030.91|1020.11|1030.91|1020.11|1030.91|1020.11|1
1648104260000|2022-03-24 06:44:20|1031.15|1020.35|1031.16|1020.36|1031.16|1020.36|1031.15|1020.35|2
1648104310000|2022-03-24 06:45:10|1031.66|1020.86|1031.95|1021.15|1031.95|1021.15|1031.66|1020.86|4
1648104330000|2022-03-24 06:45:30|1032.28|1021.48|1032.28|1021.48|1032.28|1021.48|1032.28|1021.48|1
1648104340000|2022-03-24 06:45:40|1032.34|1021.54|1032.35|1021.55|1032.35|1021.55|1032.34|1021.54|2
1648104350000|2022-03-24 06:45:50|1032.49|1021.69|1032.49|1021.69|1032.49|1021.69|1032.49|1021.69|1
1648104370000|2022-03-24 06:46:10|1032.32|1021.52|1032.33|1021.53|1032.33|1021.53|1032.32|1021.52|2
1648104380000|2022-03-24 06:46:20|1032.32|1021.52|1032.52|1021.72|1032.82|1022.02|1032.32|1021.52|4
1648104390000|2022-03-24 06:46:30|1032.66|1021.86|1032.66|1021.86|1032.66|1021.86|1032.66|1021.86|1
1648104400000|2022-03-24 06:46:40|1032.67|1021.87|1032.67|1021.87|1032.67|1021.87|1032.67|1021.87|1
1648104420000|2022-03-24 06:47:00|1032.66|1021.86|1031.74|1020.94|1032.66|1021.86|1031.74|1020.94|3
1648104430000|2022-03-24 06:47:10|1031.58|1020.78|1031.58|1020.78|1031.58|1020.78|1031.58|1020.78|1
1648104460000|2022-03-24 06:47:40|1031.37|1020.57|1030.38|1019.58|1031.37|1020.57|1030.38|1019.58|3
1648104470000|2022-03-24 06:47:50|1029.88|1019.08|1030.21|1019.41|1030.45|1019.65|1029.61|1018.81|8
1648104480000|2022-03-24 06:48:00|1030.22|1019.42|1030.45|1019.65|1030.45|1019.65|1030.2|1019.4|3
1648104490000|2022-03-24 06:48:10|1030.14|1019.34|1029.64|1018.84|1030.14|1019.34|1029.64|1018.84|2
1648104510000|2022-03-24 06:48:30|1029.65|1018.85|1029.64|1018.84|1029.65|1018.85|1029.64|1018.84|4
1648104530000|2022-03-24 06:48:50|1029.61|1018.81|1029.61|1018.81|1029.61|1018.81|1029.61|1018.81|1
1648104550000|2022-03-24 06:49:10|1029.62|1018.82|1030.7|1019.9|1030.7|1019.9|1029.62|1018.82|6
1648104570000|2022-03-24 06:49:30|1030.51|1019.71|1030.51|1019.71|1030.51|1019.71|1030.51|1019.71|1
1648104580000|2022-03-24 06:49:40|1029.78|1018.98|1029.78|1018.98|1029.78|1018.98|1029.78|1018.98|1
1648104600000|2022-03-24 06:50:00|1029.61|1018.81|1028.9|1018.1|1029.61|1018.81|1028.9|1018.1|2
1648104700000|2022-03-24 06:51:40|1028.8|1018|1028.8|1018|1028.8|1018|1028.8|1018|1
1648104720000|2022-03-24 06:52:00|1027.9|1017.1|1027.9|1017.1|1027.9|1017.1|1027.9|1017.1|1
1648104750000|2022-03-24 06:52:30|1027.7|1016.9|1027.7|1016.9|1027.7|1016.9|1027.7|1016.9|1
1648104760000|2022-03-24 06:52:40|1027.28|1016.48|1027.28|1016.48|1027.28|1016.48|1027.28|1016.48|1
1648104780000|2022-03-24 06:53:00|1027.41|1016.61|1027.44|1016.64|1027.44|1016.64|1027.41|1016.61|3
1648104840000|2022-03-24 06:54:00|1027.87|1017.07|1028.37|1017.57|1028.37|1017.57|1027.87|1017.07|2
1648104870000|2022-03-24 06:54:30|1027.87|1017.07|1027.87|1017.07|1027.87|1017.07|1027.87|1017.07|1
1648104880000|2022-03-24 06:54:40|1027.54|1016.74|1027.61|1016.81|1027.61|1016.81|1027.54|1016.74|2
1648104940000|2022-03-24 06:55:40|1027.54|1016.74|1027.54|1016.74|1027.54|1016.74|1027.54|1016.74|1
1648104950000|2022-03-24 06:55:50|1027.4|1016.6|1026.85|1016.05|1027.4|1016.6|1026.85|1016.05|3
1648105000000|2022-03-24 06:56:40|1027.35|1016.55|1027.46|1016.66|1027.46|1016.66|1027.35|1016.55|3
1648105020000|2022-03-24 06:57:00|1027.58|1016.78|1027.59|1016.79|1027.59|1016.79|1027.58|1016.78|2
1648105030000|2022-03-24 06:57:10|1027.6|1016.8|1027.61|1016.81|1027.61|1016.81|1027.6|1016.8|2
1648105050000|2022-03-24 06:57:30|1027.92|1017.12|1028.41|1017.61|1028.41|1017.61|1027.92|1017.12|3
1648105060000|2022-03-24 06:57:40|1028.53|1017.73|1028.53|1017.73|1028.53|1017.73|1028.53|1017.73|1
1648105080000|2022-03-24 06:58:00|1028.4|1017.6|1027.9|1017.1|1028.4|1017.6|1027.9|1017.1|2
1648105090000|2022-03-24 06:58:10|1027.77|1016.97|1027.78|1016.98|1027.78|1016.98|1027.77|1016.97|2
1648105210000|2022-03-24 07:00:10|1027.86|1017.06|1028.63|1017.83|1028.63|1017.83|1027.86|1017.06|5
1648105230000|2022-03-24 07:00:30|1028.77|1017.97|1029.36|1018.56|1029.36|1018.56|1028.77|1017.97|3
1648105240000|2022-03-24 07:00:40|1029.47|1018.67|1029.63|1018.83|1029.63|1018.83|1029.47|1018.67|5
1648105250000|2022-03-24 07:00:50|1029.62|1018.82|1029.4|1018.6|1029.63|1018.83|1029.4|1018.6|3
1648105260000|2022-03-24 07:01:00|1029.06|1018.26|1028.75|1017.95|1029.06|1018.26|1028.74|1017.94|4
1648105280000|2022-03-24 07:01:20|1028.74|1017.94|1028.75|1017.95|1028.75|1017.95|1028.74|1017.94|2
1648105320000|2022-03-24 07:02:00|1028.53|1017.73|1028.59|1017.79|1028.59|1017.79|1028.53|1017.73|3
1648105330000|2022-03-24 07:02:10|1028.4|1017.6|1027.84|1017.04|1028.4|1017.6|1027.84|1017.04|2
1648105400000|2022-03-24 07:03:20|1027.9|1017.1|1027.9|1017.1|1027.9|1017.1|1027.9|1017.1|1
1648105410000|2022-03-24 07:03:30|1028.23|1017.43|1028.26|1017.46|1028.26|1017.46|1028.23|1017.43|3
1648105440000|2022-03-24 07:04:00|1028.5|1017.7|1028.5|1017.7|1028.5|1017.7|1028.5|1017.7|1
1648105520000|2022-03-24 07:05:20|1028.58|1017.78|1028.58|1017.78|1028.58|1017.78|1028.58|1017.78|1
1648105540000|2022-03-24 07:05:40|1028.59|1017.79|1028.59|1017.79|1028.59|1017.79|1028.59|1017.79|1
1648105590000|2022-03-24 07:06:30|1028.7|1017.9|1029.4|1018.6|1029.4|1018.6|1028.7|1017.9|2
1648105600000|2022-03-24 07:06:40|1029.52|1018.72|1029.52|1018.72|1029.52|1018.72|1029.52|1018.72|1
1648105620000|2022-03-24 07:07:00|1029.53|1018.73|1029.67|1018.87|1029.67|1018.87|1029.52|1018.72|8
1648105630000|2022-03-24 07:07:10|1029.43|1018.63|1029.55|1018.75|1029.55|1018.75|1029.16|1018.36|3
1648105640000|2022-03-24 07:07:20|1029.9|1019.1|1029.9|1019.1|1029.9|1019.1|1029.9|1019.1|1
1648105650000|2022-03-24 07:07:30|1029.66|1018.86|1031.9|1021.1|1032.79|1021.99|1029.66|1018.86|11
1648105670000|2022-03-24 07:07:50|1031.67|1020.87|1031.71|1020.91|1032.46|1021.66|1031.67|1020.87|6
1648105690000|2022-03-24 07:08:10|1031.52|1020.72|1031.21|1020.41|1031.52|1020.72|1031.21|1020.41|3
1648105700000|2022-03-24 07:08:20|1031.4|1020.6|1032.28|1021.48|1032.28|1021.48|1031.4|1020.6|6
1648105710000|2022-03-24 07:08:30|1032.4|1021.6|1032.4|1021.6|1032.4|1021.6|1032.4|1021.6|1
1648105720000|2022-03-24 07:08:40|1032.3|1021.5|1032.85|1022.05|1032.85|1022.05|1031.8|1021|8
1648105730000|2022-03-24 07:08:50|1032.98|1022.18|1032.98|1022.18|1032.98|1022.18|1032.98|1022.18|1
1648105740000|2022-03-24 07:09:00|1033.02|1022.22|1033.03|1022.23|1033.03|1022.23|1033.02|1022.22|2
1648105750000|2022-03-24 07:09:10|1033.04|1022.24|1033.17|1022.37|1033.17|1022.37|1033.04|1022.24|3
1648105830000|2022-03-24 07:10:30|1032.78|1021.98|1032.31|1021.51|1032.78|1021.98|1032.31|1021.51|2
1648105840000|2022-03-24 07:10:40|1032.32|1021.52|1032.32|1021.52|1032.32|1021.52|1032.32|1021.52|1
1648105850000|2022-03-24 07:10:50|1032.45|1021.65|1033.95|1023.15|1033.95|1023.15|1032.45|1021.65|8
1648105860000|2022-03-24 07:11:00|1034.03|1023.23|1034.03|1023.23|1034.03|1023.23|1034.03|1023.23|1
1648105930000|2022-03-24 07:12:10|1033.81|1023.01|1033.56|1022.76|1033.81|1023.01|1033.56|1022.76|2
1648105950000|2022-03-24 07:12:30|1033.26|1022.46|1033.27|1022.47|1033.27|1022.47|1033.26|1022.46|2
1648105960000|2022-03-24 07:12:40|1033.26|1022.46|1033.12|1022.32|1033.27|1022.47|1033.11|1022.31|4
1648105970000|2022-03-24 07:12:50|1033.11|1022.31|1033.13|1022.33|1033.13|1022.33|1033.11|1022.31|3
1648105980000|2022-03-24 07:13:00|1033.14|1022.34|1033.14|1022.34|1033.14|1022.34|1033.14|1022.34|1
1648105990000|2022-03-24 07:13:10|1032.64|1021.84|1032.66|1021.86|1032.66|1021.86|1032.63|1021.83|5
1648106000000|2022-03-24 07:13:20|1032.65|1021.85|1032.66|1021.86|1032.66|1021.86|1032.65|1021.85|2
1648106020000|2022-03-24 07:13:40|1032.38|1021.58|1032.38|1021.58|1032.38|1021.58|1032.38|1021.58|1
1648106030000|2022-03-24 07:13:50|1032.1|1021.3|1029.66|1018.86|1032.11|1021.31|1029.66|1018.86|7
1648106040000|2022-03-24 07:14:00|1029.67|1018.87|1029.61|1018.81|1029.67|1018.87|1029.61|1018.81|2
1648106100000|2022-03-24 07:15:00|1029.88|1019.08|1030.06|1019.26|1030.06|1019.26|1029.88|1019.08|2
1648106120000|2022-03-24 07:15:20|1030.13|1019.33|1030.28|1019.48|1030.28|1019.48|1030.13|1019.33|2
1648106130000|2022-03-24 07:15:30|1030.59|1019.79|1032.15|1021.35|1032.15|1021.35|1030.59|1019.79|5
1648106140000|2022-03-24 07:15:40|1031.88|1021.08|1031.96|1021.16|1031.96|1021.16|1031.88|1021.08|3
1648106150000|2022-03-24 07:15:50|1032.13|1021.33|1032.14|1021.34|1032.14|1021.34|1032.13|1021.33|2
1648106190000|2022-03-24 07:16:30|1032.41|1021.61|1032.2|1021.4|1032.53|1021.73|1032.2|1021.4|3
1648106210000|2022-03-24 07:16:50|1031.93|1021.13|1031.52|1020.72|1031.93|1021.13|1031.52|1020.72|3
1648106220000|2022-03-24 07:17:00|1031.78|1020.98|1031.36|1020.56|1031.78|1020.98|1031.36|1020.56|2
1648106230000|2022-03-24 07:17:10|1031.2|1020.4|1031.19|1020.39|1031.2|1020.4|1031.18|1020.38|4
1648106240000|2022-03-24 07:17:20|1031.61|1020.81|1032.51|1021.71|1032.51|1021.71|1031.61|1020.81|6
1648106250000|2022-03-24 07:17:30|1032.68|1021.88|1033.11|1022.31|1033.11|1022.31|1032.68|1021.88|3
1648106260000|2022-03-24 07:17:40|1032.88|1022.08|1032.48|1021.68|1032.88|1022.08|1032.47|1021.67|3
1648106310000|2022-03-24 07:18:30|1032.17|1021.37|1031.62|1020.82|1032.17|1021.37|1031.48|1020.68|8
1648106320000|2022-03-24 07:18:40|1031.57|1020.77|1031.77|1020.97|1031.77|1020.97|1031.57|1020.77|2
1648106340000|2022-03-24 07:19:00|1031.46|1020.66|1031.46|1020.66|1031.46|1020.66|1031.46|1020.66|1
1648106350000|2022-03-24 07:19:10|1031.45|1020.65|1031.45|1020.65|1031.47|1020.67|1031.17|1020.37|6
1648106360000|2022-03-24 07:19:20|1031.44|1020.64|1031.45|1020.65|1031.45|1020.65|1031.44|1020.64|2
1648106400000|2022-03-24 07:20:00|1031.6|1020.8|1031.44|1020.64|1031.6|1020.8|1031.44|1020.64|2
1648106410000|2022-03-24 07:20:10|1031.4|1020.6|1030.68|1019.88|1031.4|1020.6|1030.68|1019.88|2
1648106420000|2022-03-24 07:20:20|1030.11|1019.31|1029.61|1018.81|1030.11|1019.31|1029.61|1018.81|2
1648106440000|2022-03-24 07:20:40|1028.9|1018.1|1028.9|1018.1|1028.9|1018.1|1028.9|1018.1|1
1648106450000|2022-03-24 07:20:50|1029.11|1018.31|1028.9|1018.1|1029.11|1018.31|1028.9|1018.1|2
1648106510000|2022-03-24 07:21:50|1029.1|1018.3|1029.78|1018.98|1029.78|1018.98|1029.1|1018.3|4
1648106520000|2022-03-24 07:22:00|1030.17|1019.37|1030.17|1019.37|1030.17|1019.37|1030.17|1019.37|1
1648106580000|2022-03-24 07:23:00|1030.28|1019.48|1031.63|1020.83|1031.63|1020.83|1030.28|1019.48|3
1648106590000|2022-03-24 07:23:10|1031.64|1020.84|1031.52|1020.72|1031.64|1020.84|1031.5|1020.7|3
1648106600000|2022-03-24 07:23:20|1031.25|1020.45|1030.26|1019.46|1031.25|1020.45|1030.26|1019.46|3
1648106610000|2022-03-24 07:23:30|1030.27|1019.47|1030.11|1019.31|1030.27|1019.47|1030.11|1019.31|2
1648106620000|2022-03-24 07:23:40|1029.83|1019.03|1030.13|1019.33|1030.13|1019.33|1029.83|1019.03|2
1648106650000|2022-03-24 07:24:10|1030.41|1019.61|1030.41|1019.61|1030.41|1019.61|1030.41|1019.61|1
1648106720000|2022-03-24 07:25:20|1030.24|1019.44|1030.25|1019.45|1030.25|1019.45|1030.24|1019.44|2
1648106750000|2022-03-24 07:25:50|1030.24|1019.44|1030.11|1019.31|1030.25|1019.45|1030.11|1019.31|3
1648106770000|2022-03-24 07:26:10|1029.85|1019.05|1029.85|1019.05|1029.85|1019.05|1029.85|1019.05|1
1648106780000|2022-03-24 07:26:20|1029.79|1018.99|1029.79|1018.99|1029.79|1018.99|1029.79|1018.99|1
1648106800000|2022-03-24 07:26:40|1029.39|1018.59|1030.21|1019.41|1030.21|1019.41|1029.39|1018.59|6
1648106810000|2022-03-24 07:26:50|1030.22|1019.42|1030.22|1019.42|1030.22|1019.42|1030.22|1019.42|1
1648106820000|2022-03-24 07:27:00|1030.31|1019.51|1030.31|1019.51|1030.31|1019.51|1030.31|1019.51|1
1648106830000|2022-03-24 07:27:10|1030.41|1019.61|1030.42|1019.62|1030.42|1019.62|1030.41|1019.61|2
1648106840000|2022-03-24 07:27:20|1030.48|1019.68|1030.49|1019.69|1030.49|1019.69|1030.48|1019.68|2
1648106910000|2022-03-24 07:28:30|1030.67|1019.87|1030.67|1019.87|1030.67|1019.87|1030.67|1019.87|1
1648106920000|2022-03-24 07:28:40|1030.68|1019.88|1030.68|1019.88|1030.68|1019.88|1030.68|1019.88|1
1648106930000|2022-03-24 07:28:50|1030.72|1019.92|1030.98|1020.18|1030.98|1020.18|1030.72|1019.92|6
1648106940000|2022-03-24 07:29:00|1031.11|1020.31|1031.38|1020.58|1031.38|1020.58|1030.87|1020.07|7
1648106950000|2022-03-24 07:29:10|1031.27|1020.47|1031.27|1020.47|1031.27|1020.47|1031.27|1020.47|1
1648106960000|2022-03-24 07:29:20|1031.28|1020.48|1031.28|1020.48|1031.28|1020.48|1031.28|1020.48|1
1648107010000|2022-03-24 07:30:10|1031|1020.2|1031|1020.2|1031|1020.2|1031|1020.2|1
1648107020000|2022-03-24 07:30:20|1031.28|1020.48|1031.28|1020.48|1031.28|1020.48|1031.28|1020.48|1
1648107050000|2022-03-24 07:30:50|1031.19|1020.39|1032.68|1021.88|1032.68|1021.88|1031.19|1020.39|7
1648107080000|2022-03-24 07:31:20|1032.7|1021.9|1032.98|1022.18|1032.98|1022.18|1032.7|1021.9|6
1648107090000|2022-03-24 07:31:30|1033|1022.2|1033.01|1022.21|1033.01|1022.21|1033|1022.2|2
1648107110000|2022-03-24 07:31:50|1033.18|1022.38|1034.62|1023.82|1034.62|1023.82|1033.18|1022.38|3
1648107120000|2022-03-24 07:32:00|1034.74|1023.94|1034.74|1023.94|1034.74|1023.94|1034.74|1023.94|1
1648107130000|2022-03-24 07:32:10|1034.77|1023.97|1034.66|1023.86|1034.78|1023.98|1034.65|1023.85|11
1648107140000|2022-03-24 07:32:20|1034.65|1023.85|1034.66|1023.86|1034.66|1023.86|1034.65|1023.85|6
1648107150000|2022-03-24 07:32:30|1034.65|1023.85|1034.66|1023.86|1034.66|1023.86|1034.65|1023.85|8
1648107160000|2022-03-24 07:32:40|1034.65|1023.85|1034.78|1023.98|1034.78|1023.98|1034.65|1023.85|11
1648107180000|2022-03-24 07:33:00|1034.77|1023.97|1034.77|1023.97|1034.77|1023.97|1034.77|1023.97|1
1648107190000|2022-03-24 07:33:10|1034.19|1023.39|1034.45|1023.65|1034.45|1023.65|1034.19|1023.39|7
1648107250000|2022-03-24 07:34:10|1034.53|1023.73|1034.65|1023.85|1034.65|1023.85|1034.53|1023.73|2
1648107260000|2022-03-24 07:34:20|1034.59|1023.79|1034.55|1023.75|1034.6|1023.8|1034.55|1023.75|6
1648107270000|2022-03-24 07:34:30|1034.56|1023.76|1034.52|1023.72|1034.56|1023.76|1034.52|1023.72|3
1648107290000|2022-03-24 07:34:50|1034.49|1023.69|1034.19|1023.39|1034.49|1023.69|1034.19|1023.39|2
1648107310000|2022-03-24 07:35:10|1034.2|1023.4|1034.2|1023.4|1034.2|1023.4|1034.2|1023.4|1
1648107330000|2022-03-24 07:35:30|1033.79|1022.99|1033.96|1023.16|1033.96|1023.16|1033.79|1022.99|2
1648107340000|2022-03-24 07:35:40|1034.07|1023.27|1034.07|1023.27|1034.07|1023.27|1034.07|1023.27|1
1648107350000|2022-03-24 07:35:50|1034.18|1023.38|1034.31|1023.51|1034.31|1023.51|1034.18|1023.38|2
1648107370000|2022-03-24 07:36:10|1034.34|1023.54|1034.35|1023.55|1034.35|1023.55|1034.34|1023.54|6
1648107380000|2022-03-24 07:36:20|1034.34|1023.54|1034.35|1023.55|1034.35|1023.55|1034.34|1023.54|2
1648107390000|2022-03-24 07:36:30|1034.43|1023.63|1034.97|1024.17|1034.97|1024.17|1034.43|1023.63|2
1648107400000|2022-03-24 07:36:40|1035.1|1024.3|1035.64|1024.84|1035.64|1024.84|1035.1|1024.3|5
1648107410000|2022-03-24 07:36:50|1035.66|1024.86|1035.68|1024.88|1035.68|1024.88|1035.66|1024.86|3
1648107420000|2022-03-24 07:37:00|1035.81|1025.01|1035.81|1025.01|1035.81|1025.01|1035.81|1025.01|1
1648107430000|2022-03-24 07:37:10|1035.5|1024.7|1035.5|1024.7|1035.5|1024.7|1035.5|1024.7|1
1648107440000|2022-03-24 07:37:20|1034.92|1024.12|1035.08|1024.28|1035.08|1024.28|1034.92|1024.12|2
1648107450000|2022-03-24 07:37:30|1034.79|1023.99|1035.08|1024.28|1035.08|1024.28|1034.79|1023.99|2
1648107460000|2022-03-24 07:37:40|1035.07|1024.27|1034.79|1023.99|1035.07|1024.27|1034.79|1023.99|2
1648107500000|2022-03-24 07:38:20|1034.63|1023.83|1035.03|1024.23|1035.03|1024.23|1034.63|1023.83|2
1648107520000|2022-03-24 07:38:40|1035.21|1024.41|1035.19|1024.39|1035.33|1024.53|1035.19|1024.39|3
1648107530000|2022-03-24 07:38:50|1035.45|1024.65|1036.54|1025.74|1036.54|1025.74|1035.45|1024.65|5
1648107540000|2022-03-24 07:39:00|1036.65|1025.85|1036.65|1025.85|1036.65|1025.85|1036.65|1025.85|1
1648107550000|2022-03-24 07:39:10|1036.83|1026.03|1036.84|1026.04|1036.84|1026.04|1036.83|1026.03|4
1648107570000|2022-03-24 07:39:30|1036.86|1026.06|1036.86|1026.06|1036.86|1026.06|1036.86|1026.06|1
1648107590000|2022-03-24 07:39:50|1036.85|1026.05|1036.84|1026.04|1036.85|1026.05|1036.84|1026.04|2
1648107610000|2022-03-24 07:40:10|1036.7|1025.9|1036.7|1025.9|1036.7|1025.9|1036.69|1025.89|5
1648107620000|2022-03-24 07:40:20|1036.69|1025.89|1036.54|1025.74|1036.7|1025.9|1036.53|1025.73|4
1648107640000|2022-03-24 07:40:40|1036.53|1025.73|1036.54|1025.74|1036.54|1025.74|1036.53|1025.73|2
1648107680000|2022-03-24 07:41:20|1036.27|1025.47|1036.27|1025.47|1036.27|1025.47|1036.27|1025.47|1
1648107710000|2022-03-24 07:41:50|1036.34|1025.54|1036.51|1025.71|1036.51|1025.71|1036.34|1025.54|4
1648107770000|2022-03-24 07:42:50|1036.53|1025.73|1036.65|1025.85|1036.65|1025.85|1036.53|1025.73|2
1648107780000|2022-03-24 07:43:00|1036.68|1025.88|1036.99|1026.19|1036.99|1026.19|1036.68|1025.88|4
1648107810000|2022-03-24 07:43:30|1036.65|1025.85|1036.65|1025.85|1036.65|1025.85|1036.64|1025.84|5
1648107840000|2022-03-24 07:44:00|1036.78|1025.98|1037.65|1026.85|1037.65|1026.85|1036.78|1025.98|5
1648107860000|2022-03-24 07:44:20|1037.84|1027.04|1038.05|1027.25|1038.05|1027.25|1037.84|1027.04|3
1648107880000|2022-03-24 07:44:40|1038.29|1027.49|1038.29|1027.49|1038.29|1027.49|1038.29|1027.49|1
1648107890000|2022-03-24 07:44:50|1037.96|1027.16|1038.29|1027.49|1038.3|1027.5|1037.96|1027.16|13
1648107900000|2022-03-24 07:45:00|1038.3|1027.5|1038.3|1027.5|1038.3|1027.5|1038.29|1027.49|13
1648107910000|2022-03-24 07:45:10|1038.29|1027.49|1038.3|1027.5|1038.3|1027.5|1038.29|1027.49|8
1648107920000|2022-03-24 07:45:20|1038.29|1027.49|1037.89|1027.09|1038.3|1027.5|1037.89|1027.09|7
1648107930000|2022-03-24 07:45:30|1037.72|1026.92|1037.73|1026.93|1037.73|1026.93|1037.72|1026.92|2
1648107960000|2022-03-24 07:46:00|1037.68|1026.88|1037.87|1027.07|1037.87|1027.07|1037.68|1026.88|2
1648107990000|2022-03-24 07:46:30|1037.61|1026.81|1037.61|1026.81|1037.61|1026.81|1037.61|1026.81|1
1648108020000|2022-03-24 07:47:00|1037.45|1026.65|1036.91|1026.11|1037.47|1026.67|1036.91|1026.11|3
1648108080000|2022-03-24 07:48:00|1036.64|1025.84|1036.64|1025.84|1036.64|1025.84|1036.64|1025.84|1
1648108090000|2022-03-24 07:48:10|1036.65|1025.85|1036.65|1025.85|1036.65|1025.85|1036.65|1025.85|1
1648108100000|2022-03-24 07:48:20|1036.15|1025.35|1035.73|1024.93|1036.15|1025.35|1035.73|1024.93|2
1648108110000|2022-03-24 07:48:30|1035.62|1024.82|1035.57|1024.77|1035.62|1024.82|1035.57|1024.77|2
1648108130000|2022-03-24 07:48:50|1035.84|1025.04|1035.84|1025.04|1035.84|1025.04|1035.84|1025.04|1
1648108150000|2022-03-24 07:49:10|1035.57|1024.77|1035.57|1024.77|1035.57|1024.77|1035.57|1024.77|1
1648108190000|2022-03-24 07:49:50|1035.84|1025.04|1035.57|1024.77|1035.84|1025.04|1035.57|1024.77|2
1648108200000|2022-03-24 07:50:00|1035.84|1025.04|1036.45|1025.65|1036.45|1025.65|1035.46|1024.66|5
1648108210000|2022-03-24 07:50:10|1036.52|1025.72|1036.32|1025.52|1036.53|1025.73|1036.32|1025.52|5
1648108220000|2022-03-24 07:50:20|1036.33|1025.53|1036.33|1025.53|1036.33|1025.53|1036.33|1025.53|1
1648108230000|2022-03-24 07:50:30|1036.2|1025.4|1036.45|1025.65|1036.45|1025.65|1036.2|1025.4|4
1648108260000|2022-03-24 07:51:00|1036.31|1025.51|1036.31|1025.51|1036.31|1025.51|1036.31|1025.51|1
1648108280000|2022-03-24 07:51:20|1036.21|1025.41|1036.22|1025.42|1036.22|1025.42|1036.21|1025.41|2
1648108300000|2022-03-24 07:51:40|1036.21|1025.41|1036.22|1025.42|1036.22|1025.42|1036.21|1025.41|4
1648108310000|2022-03-24 07:51:50|1036.21|1025.41|1036.22|1025.42|1036.22|1025.42|1036.21|1025.41|2
1648108320000|2022-03-24 07:52:00|1036.21|1025.41|1036.22|1025.42|1036.22|1025.42|1036.21|1025.41|2
1648108330000|2022-03-24 07:52:10|1036.21|1025.41|1036.21|1025.41|1036.22|1025.42|1036.21|1025.41|13
1648108340000|2022-03-24 07:52:20|1036.22|1025.42|1036.22|1025.42|1036.22|1025.42|1036.21|1025.41|15
1648108350000|2022-03-24 07:52:30|1036.21|1025.41|1036.21|1025.41|1036.22|1025.42|1036.21|1025.41|5
1648108360000|2022-03-24 07:52:40|1036.22|1025.42|1036.22|1025.42|1036.22|1025.42|1036.21|1025.41|5
1648108370000|2022-03-24 07:52:50|1036.21|1025.41|1036.21|1025.41|1036.22|1025.42|1036.21|1025.41|3
1648108380000|2022-03-24 07:53:00|1036.15|1025.35|1036.15|1025.35|1036.15|1025.35|1036.15|1025.35|1
1648108390000|2022-03-24 07:53:10|1036.16|1025.36|1036|1025.2|1036.16|1025.36|1036|1025.2|2
1648108400000|2022-03-24 07:53:20|1035.99|1025.19|1036|1025.2|1036|1025.2|1035.99|1025.19|2
1648108410000|2022-03-24 07:53:30|1036.01|1025.21|1036.01|1025.21|1036.01|1025.21|1036.01|1025.21|1
1648108420000|2022-03-24 07:53:40|1036|1025.2|1036|1025.2|1036.01|1025.21|1036|1025.2|3
1648108430000|2022-03-24 07:53:50|1035.78|1024.98|1035.68|1024.88|1035.78|1024.98|1035.68|1024.88|2
1648108440000|2022-03-24 07:54:00|1035.6|1024.8|1035.61|1024.81|1035.61|1024.81|1035.6|1024.8|2
1648108460000|2022-03-24 07:54:20|1035.32|1024.52|1035.32|1024.52|1035.32|1024.52|1035.32|1024.52|1
1648108480000|2022-03-24 07:54:40|1035.38|1024.58|1035.38|1024.58|1035.38|1024.58|1035.38|1024.58|1
1648108490000|2022-03-24 07:54:50|1035.24|1024.44|1034.38|1023.58|1035.24|1024.44|1034.37|1023.57|10
1648108540000|2022-03-24 07:55:40|1034.37|1023.57|1034.37|1023.57|1034.37|1023.57|1034.37|1023.57|1
1648108550000|2022-03-24 07:55:50|1034.38|1023.58|1034.38|1023.58|1034.38|1023.58|1034.38|1023.58|1
1648108560000|2022-03-24 07:56:00|1034.37|1023.57|1034.38|1023.58|1034.38|1023.58|1034.37|1023.57|2
1648108590000|2022-03-24 07:56:30|1034.72|1023.92|1034.72|1023.92|1034.72|1023.92|1034.72|1023.92|1
1648108610000|2022-03-24 07:56:50|1035.22|1024.42|1035.54|1024.74|1035.54|1024.74|1035.22|1024.42|4
1648108640000|2022-03-24 07:57:20|1035.67|1024.87|1035.9|1025.1|1035.9|1025.1|1035.67|1024.87|3
1648108660000|2022-03-24 07:57:40|1036.4|1025.6|1036.4|1025.6|1036.4|1025.6|1036.4|1025.6|1
1648108680000|2022-03-24 07:58:00|1036.59|1025.79|1036.59|1025.79|1036.59|1025.79|1036.59|1025.79|1
1648108710000|2022-03-24 07:58:30|1037.06|1026.26|1037.2|1026.4|1037.2|1026.4|1037.06|1026.26|3
1648108720000|2022-03-24 07:58:40|1037.21|1026.41|1037.21|1026.41|1037.21|1026.41|1037.21|1026.41|1
1648108730000|2022-03-24 07:58:50|1037.22|1026.42|1037.22|1026.42|1037.22|1026.42|1037.22|1026.42|1
1648108740000|2022-03-24 07:59:00|1036.9|1026.1|1036.9|1026.1|1036.9|1026.1|1036.9|1026.1|1
1648108800000|2022-03-24 08:00:00|1037.2|1026.4|1037.2|1026.4|1037.2|1026.4|1037.2|1026.4|1
1648108810000|2022-03-24 08:00:10|1037.76|1026.96|1037.76|1026.96|1037.76|1026.96|1037.76|1026.96|1
1648108820000|2022-03-24 08:00:20|1037.96|1027.16|1037.96|1027.16|1037.96|1027.16|1037.96|1027.16|1
1648108880000|2022-03-24 08:01:20|1037.76|1026.96|1037.76|1026.96|1037.76|1026.96|1037.76|1026.96|1
1648108910000|2022-03-24 08:01:50|1037.55|1026.75|1037.55|1026.75|1037.55|1026.75|1037.55|1026.75|1
1648108920000|2022-03-24 08:02:00|1037.79|1026.99|1037.79|1026.99|1037.79|1026.99|1037.79|1026.99|1
1648108950000|2022-03-24 08:02:30|1037.46|1026.66|1036.9|1026.1|1037.46|1026.66|1036.9|1026.1|2
1648109010000|2022-03-24 08:03:30|1036.51|1025.71|1035.55|1024.75|1036.51|1025.71|1035.55|1024.75|3
1648109020000|2022-03-24 08:03:40|1035.52|1024.72|1035.52|1024.72|1035.52|1024.72|1035.52|1024.72|1
1648109030000|2022-03-24 08:03:50|1036.02|1025.22|1036.57|1025.77|1036.57|1025.77|1036.02|1025.22|3
1648109040000|2022-03-24 08:04:00|1036.56|1025.76|1036.56|1025.76|1036.56|1025.76|1036.56|1025.76|1
1648109060000|2022-03-24 08:04:20|1036.06|1025.26|1035.49|1024.69|1036.06|1025.26|1035.49|1024.69|2
1648109090000|2022-03-24 08:04:50|1035.98|1025.18|1035.98|1025.18|1035.98|1025.18|1035.98|1025.18|1
1648109110000|2022-03-24 08:05:10|1036.04|1025.24|1036.05|1025.25|1036.05|1025.25|1036.04|1025.24|2
1648109130000|2022-03-24 08:05:30|1035.9|1025.1|1035.84|1025.04|1035.9|1025.1|1035.83|1025.03|3
1648109150000|2022-03-24 08:05:50|1034.9|1024.1|1034.81|1024.01|1034.9|1024.1|1034.81|1024.01|2
1648109160000|2022-03-24 08:06:00|1034.54|1023.74|1035.42|1024.62|1035.42|1024.62|1034.54|1023.74|6
1648109230000|2022-03-24 08:07:10|1035.94|1025.14|1035.94|1025.14|1035.94|1025.14|1035.94|1025.14|1
1648109260000|2022-03-24 08:07:40|1036.1|1025.3|1036.1|1025.3|1036.1|1025.3|1036.1|1025.3|1
1648109270000|2022-03-24 08:07:50|1036.11|1025.31|1036.68|1025.88|1037.29|1026.49|1036.11|1025.31|5
1648109310000|2022-03-24 08:08:30|1036.52|1025.72|1036.52|1025.72|1036.52|1025.72|1036.52|1025.72|1
1648109350000|2022-03-24 08:09:10|1036.02|1025.22|1035.58|1024.78|1036.02|1025.22|1035.58|1024.78|3
1648109360000|2022-03-24 08:09:20|1035.59|1024.79|1035.59|1024.79|1035.59|1024.79|1035.59|1024.79|1
1648109380000|2022-03-24 08:09:40|1035.09|1024.29|1035.15|1024.35|1035.15|1024.35|1034.49|1023.69|4
1648109390000|2022-03-24 08:09:50|1035.16|1024.36|1035.29|1024.49|1035.29|1024.49|1035.15|1024.35|6
1648109420000|2022-03-24 08:10:20|1034.79|1023.99|1034.8|1024|1034.8|1024|1034.79|1023.99|2
1648109440000|2022-03-24 08:10:40|1034.9|1024.1|1035.48|1024.68|1035.48|1024.68|1034.9|1024.1|2
1648109450000|2022-03-24 08:10:50|1035.53|1024.73|1036.63|1025.83|1036.63|1025.83|1035.53|1024.73|3
1648109470000|2022-03-24 08:11:10|1036.46|1025.66|1036.47|1025.67|1036.47|1025.67|1036.46|1025.66|2
1648109500000|2022-03-24 08:11:40|1036.46|1025.66|1038.08|1027.28|1038.08|1027.28|1036.46|1025.66|6
1648109540000|2022-03-24 08:12:20|1038.17|1027.37|1038.33|1027.53|1038.33|1027.53|1038.17|1027.37|2
1648109550000|2022-03-24 08:12:30|1038.32|1027.52|1038.33|1027.53|1038.33|1027.53|1038.32|1027.52|4
1648109560000|2022-03-24 08:12:40|1038.32|1027.52|1038.32|1027.52|1038.33|1027.53|1038.32|1027.52|13
1648109570000|2022-03-24 08:12:50|1038.33|1027.53|1038.33|1027.53|1038.33|1027.53|1038.32|1027.52|5
1648109580000|2022-03-24 08:13:00|1038.32|1027.52|1038.33|1027.53|1038.33|1027.53|1038.32|1027.52|2
1648109600000|2022-03-24 08:13:20|1038.63|1027.83|1039.26|1028.46|1039.26|1028.46|1038.63|1027.83|4
1648109610000|2022-03-24 08:13:30|1039.44|1028.64|1039.48|1028.68|1039.48|1028.68|1039.44|1028.64|2
1648109620000|2022-03-24 08:13:40|1039.51|1028.71|1040.07|1029.27|1040.07|1029.27|1039.51|1028.71|12
1648109630000|2022-03-24 08:13:50|1040.08|1029.28|1039.54|1028.74|1040.08|1029.28|1039.53|1028.73|4
1648109650000|2022-03-24 08:14:10|1039.53|1028.73|1039.37|1028.57|1039.54|1028.74|1039.37|1028.57|3
1648109660000|2022-03-24 08:14:20|1039.52|1028.72|1039.52|1028.72|1039.52|1028.72|1039.52|1028.72|1
1648109720000|2022-03-24 08:15:20|1039.51|1028.71|1039.52|1028.72|1039.52|1028.72|1039.51|1028.71|4
1648109730000|2022-03-24 08:15:30|1039.62|1028.82|1039.63|1028.83|1039.63|1028.83|1039.62|1028.82|2
1648109740000|2022-03-24 08:15:40|1039.62|1028.82|1039.62|1028.82|1039.62|1028.82|1039.62|1028.82|1
1648109760000|2022-03-24 08:16:00|1039.45|1028.65|1039.9|1029.1|1039.9|1029.1|1039.45|1028.65|4
1648109770000|2022-03-24 08:16:10|1039.58|1028.78|1039.58|1028.78|1039.58|1028.78|1039.58|1028.78|1
1648109790000|2022-03-24 08:16:30|1039.22|1028.42|1038.79|1027.99|1039.22|1028.42|1038.79|1027.99|2
1648109800000|2022-03-24 08:16:40|1038.78|1027.98|1038.55|1027.75|1038.79|1027.99|1038.54|1027.74|7
1648109830000|2022-03-24 08:17:10|1038.54|1027.74|1037.53|1026.73|1038.55|1027.75|1037.52|1026.72|5
1648109840000|2022-03-24 08:17:20|1037.54|1026.74|1037.54|1026.74|1037.54|1026.74|1037.54|1026.74|1
1648109860000|2022-03-24 08:17:40|1037.53|1026.73|1037.54|1026.74|1037.54|1026.74|1037.53|1026.73|2
1648109890000|2022-03-24 08:18:10|1037.69|1026.89|1037.57|1026.77|1038.06|1027.26|1037.56|1026.76|7
1648109900000|2022-03-24 08:18:20|1037.64|1026.84|1037.64|1026.84|1037.64|1026.84|1037.64|1026.84|1
1648109910000|2022-03-24 08:18:30|1037.65|1026.85|1037.65|1026.85|1037.65|1026.85|1037.65|1026.85|1
1648109940000|2022-03-24 08:19:00|1037.51|1026.71|1037.51|1026.71|1037.51|1026.71|1037.51|1026.71|1
1648109960000|2022-03-24 08:19:20|1037.05|1026.25|1036.69|1025.89|1037.05|1026.25|1036.69|1025.89|2
1648109980000|2022-03-24 08:19:40|1036.7|1025.9|1036.54|1025.74|1036.7|1025.9|1036.54|1025.74|2
1648110000000|2022-03-24 08:20:00|1036.53|1025.73|1036.54|1025.74|1036.54|1025.74|1036.53|1025.73|2
1648110030000|2022-03-24 08:20:30|1036.53|1025.73|1036.54|1025.74|1036.54|1025.74|1036.53|1025.73|2
1648110040000|2022-03-24 08:20:40|1036.53|1025.73|1036.53|1025.73|1036.53|1025.73|1036.53|1025.73|1
1648110050000|2022-03-24 08:20:50|1036.54|1025.74|1036.54|1025.74|1036.54|1025.74|1036.54|1025.74|1
1648110060000|2022-03-24 08:21:00|1036.53|1025.73|1036.9|1026.1|1036.9|1026.1|1036.53|1025.73|3
1648110090000|2022-03-24 08:21:30|1037.06|1026.26|1037.06|1026.26|1037.06|1026.26|1037.06|1026.26|1
1648110100000|2022-03-24 08:21:40|1037.07|1026.27|1038.4|1027.6|1038.4|1027.6|1037.07|1026.27|4
1648110110000|2022-03-24 08:21:50|1038.5|1027.7|1038.51|1027.71|1038.51|1027.71|1038.5|1027.7|2
1648110130000|2022-03-24 08:22:10|1038.52|1027.72|1038.52|1027.72|1038.52|1027.72|1038.51|1027.71|3
1648110140000|2022-03-24 08:22:20|1038.51|1027.71|1038.51|1027.71|1038.52|1027.72|1038.51|1027.71|5
1648110150000|2022-03-24 08:22:30|1038.52|1027.72|1038.52|1027.72|1038.53|1027.73|1038.52|1027.72|3
1648110160000|2022-03-24 08:22:40|1038.74|1027.94|1039.39|1028.59|1039.39|1028.59|1038.74|1027.94|5
1648110180000|2022-03-24 08:23:00|1039.26|1028.46|1039.26|1028.46|1039.26|1028.46|1039.26|1028.46|1
1648110230000|2022-03-24 08:23:50|1038.9|1028.1|1038.9|1028.1|1038.9|1028.1|1038.9|1028.1|1
1648110250000|2022-03-24 08:24:10|1038.56|1027.76|1038.56|1027.76|1038.56|1027.76|1038.56|1027.76|1
1648110260000|2022-03-24 08:24:20|1038.4|1027.6|1038.57|1027.77|1038.57|1027.77|1038.4|1027.6|6
1648110270000|2022-03-24 08:24:30|1038.56|1027.76|1038.57|1027.77|1038.57|1027.77|1038.56|1027.76|2
1648110290000|2022-03-24 08:24:50|1038.56|1027.76|1038.57|1027.77|1038.57|1027.77|1038.56|1027.76|2
1648110340000|2022-03-24 08:25:40|1038.58|1027.78|1038.57|1027.77|1038.58|1027.78|1038.57|1027.77|2
1648110400000|2022-03-24 08:26:40|1038.56|1027.76|1038.56|1027.76|1038.57|1027.77|1038.56|1027.76|3
1648110480000|2022-03-24 08:28:00|1038.55|1027.75|1039|1028.2|1039.01|1028.21|1038.55|1027.75|12
1648110490000|2022-03-24 08:28:10|1039.01|1028.21|1039.46|1028.66|1039.46|1028.66|1039|1028.2|12
1648110500000|2022-03-24 08:28:20|1039.16|1028.36|1039.3|1028.5|1039.3|1028.5|1039.16|1028.36|2
1648110510000|2022-03-24 08:28:30|1039.31|1028.51|1039.46|1028.66|1039.46|1028.66|1039.31|1028.51|2
1648110520000|2022-03-24 08:28:40|1039.47|1028.67|1039.47|1028.67|1039.47|1028.67|1039.47|1028.67|1
1648110550000|2022-03-24 08:29:10|1039.75|1028.95|1040.08|1029.28|1040.08|1029.28|1039.66|1028.86|5
1648110560000|2022-03-24 08:29:20|1040.07|1029.27|1040.08|1029.28|1040.08|1029.28|1040.07|1029.27|2
1648110570000|2022-03-24 08:29:30|1040.07|1029.27|1040.08|1029.28|1040.08|1029.28|1040.07|1029.27|2
1648110590000|2022-03-24 08:29:50|1040.07|1029.27|1039.81|1029.01|1040.08|1029.28|1039.81|1029.01|4
1648110640000|2022-03-24 08:30:40|1039.83|1029.03|1039.83|1029.03|1039.83|1029.03|1039.83|1029.03|1
1648110650000|2022-03-24 08:30:50|1039.84|1029.04|1039.96|1029.16|1039.96|1029.16|1039.84|1029.04|3
1648110660000|2022-03-24 08:31:00|1039.97|1029.17|1039.97|1029.17|1039.97|1029.17|1039.97|1029.17|1
1648110700000|2022-03-24 08:31:40|1039.98|1029.18|1039.97|1029.17|1039.98|1029.18|1039.97|1029.17|2
1648110710000|2022-03-24 08:31:50|1040.09|1029.29|1040.1|1029.3|1040.1|1029.3|1040.09|1029.29|2
1648110720000|2022-03-24 08:32:00|1040.9|1030.1|1041.18|1030.38|1041.18|1030.38|1040.9|1030.1|3
1648110730000|2022-03-24 08:32:10|1041.17|1030.37|1041.18|1030.38|1041.18|1030.38|1041.17|1030.37|2
1648110740000|2022-03-24 08:32:20|1040.96|1030.16|1041.3|1030.5|1041.3|1030.5|1040.96|1030.16|2
1648110750000|2022-03-24 08:32:30|1041.6|1030.8|1041.84|1031.04|1041.84|1031.04|1041.59|1030.79|4
1648110760000|2022-03-24 08:32:40|1041.86|1031.06|1041.87|1031.07|1041.87|1031.07|1041.86|1031.06|2
1648110770000|2022-03-24 08:32:50|1041.86|1031.06|1042.9|1032.1|1042.9|1032.1|1041.86|1031.06|6
1648110780000|2022-03-24 08:33:00|1042.95|1032.15|1042.9|1032.1|1043.45|1032.65|1042.9|1032.1|3
1648110800000|2022-03-24 08:33:20|1042.4|1031.6|1041.62|1030.82|1042.4|1031.6|1041.61|1030.81|5
1648110810000|2022-03-24 08:33:30|1041.64|1030.84|1041.75|1030.95|1041.75|1030.95|1041.64|1030.84|5
1648110820000|2022-03-24 08:33:40|1041.86|1031.06|1042.44|1031.64|1042.44|1031.64|1041.86|1031.06|4
1648110830000|2022-03-24 08:33:50|1042.35|1031.55|1042.4|1031.6|1042.41|1031.61|1042.35|1031.55|6
1648110840000|2022-03-24 08:34:00|1042.39|1031.59|1042.51|1031.71|1042.51|1031.71|1042.39|1031.59|18
1648110860000|2022-03-24 08:34:20|1042.52|1031.72|1042.51|1031.71|1042.52|1031.72|1042.51|1031.71|2
1648110910000|2022-03-24 08:35:10|1042.15|1031.35|1041.56|1030.76|1042.15|1031.35|1041.56|1030.76|2
1648110920000|2022-03-24 08:35:20|1041.27|1030.47|1041.27|1030.47|1041.27|1030.47|1041.27|1030.47|1
1648110930000|2022-03-24 08:35:30|1041.26|1030.46|1041.27|1030.47|1041.27|1030.47|1041.26|1030.46|2
1648110940000|2022-03-24 08:35:40|1041.13|1030.33|1041.13|1030.33|1041.13|1030.33|1041.13|1030.33|1
1648110960000|2022-03-24 08:36:00|1041.14|1030.34|1041.14|1030.34|1041.14|1030.34|1041.14|1030.34|1
1648110970000|2022-03-24 08:36:10|1041.15|1030.35|1041.14|1030.34|1041.15|1030.35|1041.14|1030.34|6
1648110980000|2022-03-24 08:36:20|1041.19|1030.39|1041.19|1030.39|1041.19|1030.39|1041.19|1030.39|1
1648110990000|2022-03-24 08:36:30|1041.2|1030.4|1041.13|1030.33|1041.2|1030.4|1041.13|1030.33|2
1648111000000|2022-03-24 08:36:40|1041.12|1030.32|1041.13|1030.33|1041.13|1030.33|1041.12|1030.32|2
1648111020000|2022-03-24 08:37:00|1041.12|1030.32|1041.13|1030.33|1041.13|1030.33|1041.12|1030.32|2
1648111030000|2022-03-24 08:37:10|1041.12|1030.32|1042.4|1031.6|1042.4|1031.6|1041.12|1030.32|8
1648111040000|2022-03-24 08:37:20|1042.49|1031.69|1042.49|1031.69|1042.49|1031.69|1042.49|1031.69|1
1648111080000|2022-03-24 08:38:00|1042.56|1031.76|1042.56|1031.76|1042.57|1031.77|1042.55|1031.75|11
1648111090000|2022-03-24 08:38:10|1042.57|1031.77|1042.72|1031.92|1042.72|1031.92|1042.56|1031.76|3
1648111110000|2022-03-24 08:38:30|1043.01|1032.21|1043.01|1032.21|1043.01|1032.21|1043.01|1032.21|1
1648111120000|2022-03-24 08:38:40|1042.9|1032.1|1043.04|1032.24|1043.04|1032.24|1042.9|1032.1|2
1648111160000|2022-03-24 08:39:20|1043.05|1032.25|1043.04|1032.24|1043.05|1032.25|1043.04|1032.24|4
1648111170000|2022-03-24 08:39:30|1043.05|1032.25|1043.05|1032.25|1043.05|1032.25|1043.04|1032.24|3
1648111180000|2022-03-24 08:39:40|1043.04|1032.24|1043.9|1033.1|1043.9|1033.1|1043.04|1032.24|3
1648111190000|2022-03-24 08:39:50|1044.06|1033.26|1044.25|1033.45|1044.51|1033.71|1043.9|1033.1|18
1648111200000|2022-03-24 08:40:00|1044.41|1033.61|1044.42|1033.62|1044.42|1033.62|1044.41|1033.61|2
1648111210000|2022-03-24 08:40:10|1044.44|1033.64|1044.42|1033.62|1044.44|1033.64|1044.42|1033.62|4
1648111220000|2022-03-24 08:40:20|1044.41|1033.61|1044.42|1033.62|1044.42|1033.62|1044.41|1033.61|2
1648111250000|2022-03-24 08:40:50|1044.57|1033.77|1044.57|1033.77|1044.57|1033.77|1044.56|1033.76|3
1648111290000|2022-03-24 08:41:30|1044.77|1033.97|1044.59|1033.79|1045.08|1034.28|1044.59|1033.79|4
1648111390000|2022-03-24 08:43:10|1044.77|1033.97|1044.59|1033.79|1044.77|1033.97|1044.59|1033.79|2
1648111440000|2022-03-24 08:44:00|1044.39|1033.59|1044.39|1033.59|1044.39|1033.59|1044.39|1033.59|1
1648111450000|2022-03-24 08:44:10|1044.2|1033.4|1043.73|1032.93|1044.2|1033.4|1043.72|1032.92|3
1648111460000|2022-03-24 08:44:20|1043.72|1032.92|1043.78|1032.98|1043.78|1032.98|1043.72|1032.92|5
1648111470000|2022-03-24 08:44:30|1043.96|1033.16|1044.31|1033.51|1044.31|1033.51|1043.96|1033.16|15
1648111480000|2022-03-24 08:44:40|1044.32|1033.52|1044.46|1033.66|1044.46|1033.66|1044.31|1033.51|7
1648111510000|2022-03-24 08:45:10|1044.77|1033.97|1045.34|1034.54|1045.34|1034.54|1044.77|1033.97|4
1648111540000|2022-03-24 08:45:40|1044.9|1034.1|1044.9|1034.1|1044.9|1034.1|1044.9|1034.1|1
1648111560000|2022-03-24 08:46:00|1044.77|1033.97|1044.77|1033.97|1044.77|1033.97|1044.77|1033.97|1
1648111620000|2022-03-24 08:47:00|1044.55|1033.75|1044.55|1033.75|1044.55|1033.75|1044.55|1033.75|1
1648111680000|2022-03-24 08:48:00|1044.56|1033.76|1043.5|1032.7|1044.56|1033.76|1043.5|1032.7|3
1648111690000|2022-03-24 08:48:10|1043.52|1032.72|1043.54|1032.74|1043.54|1032.74|1043.52|1032.72|3
1648111700000|2022-03-24 08:48:20|1043.49|1032.69|1043.55|1032.75|1043.56|1032.76|1043.49|1032.69|4
1648111740000|2022-03-24 08:49:00|1042.9|1032.1|1042.9|1032.1|1042.9|1032.1|1042.9|1032.1|1
1648111800000|2022-03-24 08:50:00|1042.14|1031.34|1041.64|1030.84|1042.14|1031.34|1041.64|1030.84|2
1648111830000|2022-03-24 08:50:30|1041.38|1030.58|1041.38|1030.58|1041.38|1030.58|1041.38|1030.58|1
1648111850000|2022-03-24 08:50:50|1041.39|1030.59|1041.9|1031.1|1041.9|1031.1|1041.39|1030.59|3
1648111880000|2022-03-24 08:51:20|1042|1031.2|1042.01|1031.21|1042.01|1031.21|1042|1031.2|2
1648111910000|2022-03-24 08:51:50|1042.11|1031.31|1042.12|1031.32|1042.12|1031.32|1042.11|1031.31|2
1648111920000|2022-03-24 08:52:00|1042.13|1031.33|1042.13|1031.33|1042.13|1031.33|1042.13|1031.33|1
1648111930000|2022-03-24 08:52:10|1042.14|1031.34|1042.13|1031.33|1042.14|1031.34|1042.13|1031.33|12
1648111940000|2022-03-24 08:52:20|1042.14|1031.34|1042.14|1031.34|1042.25|1031.45|1042.13|1031.33|6
1648111960000|2022-03-24 08:52:40|1042.64|1031.84|1042.64|1031.84|1042.64|1031.84|1042.64|1031.84|1
1648111980000|2022-03-24 08:53:00|1042.66|1031.86|1042.66|1031.86|1042.66|1031.86|1042.66|1031.86|1
1648112040000|2022-03-24 08:54:00|1041.9|1031.1|1042.3|1031.5|1042.3|1031.5|1041.9|1031.1|2
1648112050000|2022-03-24 08:54:10|1042.1|1031.3|1041.71|1030.91|1042.1|1031.3|1041.7|1030.9|3
1648112080000|2022-03-24 08:54:40|1041.47|1030.67|1041.47|1030.67|1041.47|1030.67|1041.47|1030.67|1
1648112090000|2022-03-24 08:54:50|1041.48|1030.68|1041.48|1030.68|1041.48|1030.68|1041.47|1030.67|7
1648112100000|2022-03-24 08:55:00|1041.47|1030.67|1041.47|1030.67|1041.48|1030.68|1041.47|1030.67|7
1648112120000|2022-03-24 08:55:20|1041.4|1030.6|1041.41|1030.61|1041.41|1030.61|1041.4|1030.6|2
1648112150000|2022-03-24 08:55:50|1041.14|1030.34|1041.14|1030.34|1041.14|1030.34|1041.14|1030.34|1
1648112170000|2022-03-24 08:56:10|1041.15|1030.35|1041.19|1030.39|1041.19|1030.39|1041.15|1030.35|2
1648112250000|2022-03-24 08:57:30|1041.14|1030.34|1041.14|1030.34|1041.14|1030.34|1041.14|1030.34|1
1648112280000|2022-03-24 08:58:00|1040.9|1030.1|1040.5|1029.7|1040.9|1030.1|1040.5|1029.7|6
1648112290000|2022-03-24 08:58:10|1040|1029.2|1040|1029.2|1040|1029.2|1040|1029.2|1
1648112300000|2022-03-24 08:58:20|1039.72|1028.92|1039.9|1029.1|1039.9|1029.1|1039.72|1028.92|2
1648112530000|2022-03-24 09:02:10|1039.72|1028.92|1039.72|1028.92|1039.72|1028.92|1039.72|1028.92|1
1648112550000|2022-03-24 09:02:30|1039.75|1028.95|1039.75|1028.95|1039.75|1028.95|1039.75|1028.95|1
1648112560000|2022-03-24 09:02:40|1039.9|1029.1|1040.23|1029.43|1040.23|1029.43|1039.9|1029.1|2
1648112590000|2022-03-24 09:03:10|1040.3|1029.5|1040.31|1029.51|1040.31|1029.51|1040.3|1029.5|2
1648112610000|2022-03-24 09:03:30|1040.6|1029.8|1040.6|1029.8|1040.6|1029.8|1040.6|1029.8|1
1648112620000|2022-03-24 09:03:40|1041.08|1030.28|1041.09|1030.29|1041.09|1030.29|1041.08|1030.28|2
1648112630000|2022-03-24 09:03:50|1041.1|1030.3|1042.35|1031.55|1042.35|1031.55|1041.09|1030.29|12
1648112640000|2022-03-24 09:04:00|1042.63|1031.83|1042.63|1031.83|1042.64|1031.84|1042.63|1031.83|3
1648112670000|2022-03-24 09:04:30|1043.13|1032.33|1043.85|1033.05|1043.85|1033.05|1043.13|1032.33|2
1648112870000|2022-03-24 09:07:50|1044.13|1033.33|1044.13|1033.33|1044.14|1033.34|1044.13|1033.33|5
1648112880000|2022-03-24 09:08:00|1044.14|1033.34|1044.13|1033.33|1044.14|1033.34|1044.12|1033.32|8
1648112890000|2022-03-24 09:08:10|1044.14|1033.34|1044.44|1033.64|1044.45|1033.65|1044.12|1033.32|18
1648112900000|2022-03-24 09:08:20|1044.43|1033.63|1044.44|1033.64|1044.45|1033.65|1044.43|1033.63|14
1648112910000|2022-03-24 09:08:30|1043.71|1032.91|1043.4|1032.6|1043.71|1032.91|1043.4|1032.6|2
1648112920000|2022-03-24 09:08:40|1043.55|1032.75|1043.83|1033.03|1043.83|1033.03|1043.55|1032.75|3
1648112930000|2022-03-24 09:08:50|1043.58|1032.78|1043.58|1032.78|1043.58|1032.78|1043.58|1032.78|1
1648112950000|2022-03-24 09:09:10|1043.08|1032.28|1042.5|1031.7|1043.08|1032.28|1042.49|1031.69|3
1648112960000|2022-03-24 09:09:20|1042.49|1031.69|1042.9|1032.1|1042.9|1032.1|1042.49|1031.69|9
1648112970000|2022-03-24 09:09:30|1043.03|1032.23|1043.04|1032.24|1043.05|1032.25|1043.03|1032.23|4
1648112980000|2022-03-24 09:09:40|1043.05|1032.25|1043.32|1032.52|1043.33|1032.53|1043.03|1032.23|10
1648112990000|2022-03-24 09:09:50|1043.33|1032.53|1043.32|1032.52|1043.33|1032.53|1043.32|1032.52|8
1648113000000|2022-03-24 09:10:00|1043.33|1032.53|1043.33|1032.53|1043.33|1032.53|1043.32|1032.52|5
1648113010000|2022-03-24 09:10:10|1043.32|1032.52|1043.33|1032.53|1043.35|1032.55|1043.32|1032.52|11
1648113020000|2022-03-24 09:10:20|1043.32|1032.52|1043.33|1032.53|1043.33|1032.53|1043.32|1032.52|4
1648113030000|2022-03-24 09:10:30|1043.06|1032.26|1043.06|1032.26|1043.08|1032.28|1043.05|1032.25|11
1648113040000|2022-03-24 09:10:40|1043.05|1032.25|1043.05|1032.25|1043.06|1032.26|1043.05|1032.25|11
1648113050000|2022-03-24 09:10:50|1043.06|1032.26|1043.06|1032.26|1043.06|1032.26|1043.06|1032.26|1
1648113360000|2022-03-24 09:16:00|1043.63|1032.83|1044.14|1033.34|1044.15|1033.35|1043.63|1032.83|6
1648113370000|2022-03-24 09:16:10|1044.13|1033.33|1044.14|1033.34|1044.14|1033.34|1044.13|1033.33|8
1648113380000|2022-03-24 09:16:20|1044.13|1033.33|1044.13|1033.33|1044.15|1033.35|1044.13|1033.33|5
1648113520000|2022-03-24 09:18:40|1044|1033.2|1044|1033.2|1044|1033.2|1044|1033.2|1
1648113530000|2022-03-24 09:18:50|1044.01|1033.21|1044|1033.2|1044.02|1033.22|1043.99|1033.19|19
1648113540000|2022-03-24 09:19:00|1044.01|1033.21|1044|1033.2|1044.01|1033.21|1043.99|1033.19|12
1648113630000|2022-03-24 09:20:30|1044.26|1033.46|1044.26|1033.46|1044.26|1033.46|1044.26|1033.46|1
1648113770000|2022-03-24 09:22:50|1044.76|1033.96|1044.76|1033.96|1044.76|1033.96|1044.76|1033.96|1
1648113780000|2022-03-24 09:23:00|1044.55|1033.75|1044.55|1033.75|1044.55|1033.75|1044.55|1033.75|1
1648113990000|2022-03-24 09:26:30|1044.05|1033.25|1043.52|1032.72|1044.05|1033.25|1043.52|1032.72|2
1648114040000|2022-03-24 09:27:20|1043.4|1032.6|1043.4|1032.6|1043.4|1032.6|1043.4|1032.6|1
1648114080000|2022-03-24 09:28:00|1043.49|1032.69|1043.49|1032.69|1043.49|1032.69|1043.49|1032.69|1
1648114140000|2022-03-24 09:29:00|1043.4|1032.6|1043.4|1032.6|1043.4|1032.6|1043.4|1032.6|1
1648114150000|2022-03-24 09:29:10|1042.9|1032.1|1042.9|1032.1|1042.9|1032.1|1042.9|1032.1|1
1648114170000|2022-03-24 09:29:30|1042.4|1031.6|1042.4|1031.6|1042.4|1031.6|1042.4|1031.6|1
1648114180000|2022-03-24 09:29:40|1041.62|1030.82|1041.62|1030.82|1041.62|1030.82|1041.62|1030.82|1
1648114190000|2022-03-24 09:29:50|1041.61|1030.81|1041.97|1031.17|1041.97|1031.17|1041.61|1030.81|5
1648114200000|2022-03-24 09:30:00|1042.23|1031.43|1042.24|1031.44|1042.24|1031.44|1042.23|1031.43|2
1648114210000|2022-03-24 09:30:10|1042.64|1031.84|1043.14|1032.34|1043.14|1032.34|1042.64|1031.84|2
1648114240000|2022-03-24 09:30:40|1043.68|1032.88|1043.68|1032.88|1043.68|1032.88|1043.68|1032.88|1
1648114250000|2022-03-24 09:30:50|1043.69|1032.89|1043.69|1032.89|1043.69|1032.89|1043.69|1032.89|1
1648114260000|2022-03-24 09:31:00|1043.4|1032.6|1043.7|1032.9|1043.7|1032.9|1043.4|1032.6|2
1648114280000|2022-03-24 09:31:20|1043.67|1032.87|1043.68|1032.88|1043.68|1032.88|1043.67|1032.87|4
1648114320000|2022-03-24 09:32:00|1043.69|1032.89|1043.69|1032.89|1043.69|1032.89|1043.69|1032.89|1
1648114330000|2022-03-24 09:32:10|1043.7|1032.9|1043.7|1032.9|1043.7|1032.9|1043.69|1032.89|5
1648114480000|2022-03-24 09:34:40|1043.31|1032.51|1042.56|1031.76|1043.31|1032.51|1042.56|1031.76|3
1648114500000|2022-03-24 09:35:00|1042.9|1032.1|1042.6|1031.8|1042.9|1032.1|1042.6|1031.8|3
1648114510000|2022-03-24 09:35:10|1042.54|1031.74|1042.05|1031.25|1042.55|1031.75|1042.05|1031.25|3
1648114520000|2022-03-24 09:35:20|1041.05|1030.25|1039.72|1028.92|1041.05|1030.25|1039.72|1028.92|3
1648114560000|2022-03-24 09:36:00|1038.9|1028.1|1038.9|1028.1|1038.9|1028.1|1038.9|1028.1|1
1648114580000|2022-03-24 09:36:20|1037.9|1027.1|1036.9|1026.1|1037.9|1027.1|1036.9|1026.1|2
1648114590000|2022-03-24 09:36:30|1037.4|1026.6|1037.4|1026.6|1037.4|1026.6|1037.4|1026.6|1
1648114620000|2022-03-24 09:37:00|1037.9|1027.1|1038.9|1028.1|1038.9|1028.1|1037.9|1027.1|4
1648114630000|2022-03-24 09:37:10|1039.95|1029.15|1041.9|1031.1|1041.9|1031.1|1039.95|1029.15|3
1648114640000|2022-03-24 09:37:20|1040.95|1030.15|1040.95|1030.15|1040.95|1030.15|1040.95|1030.15|1
1648114650000|2022-03-24 09:37:30|1041.4|1030.6|1041.4|1030.6|1041.4|1030.6|1041.4|1030.6|1
1648114730000|2022-03-24 09:38:50|1041.9|1031.1|1041.9|1031.1|1041.9|1031.1|1041.9|1031.1|1
1648114770000|2022-03-24 09:39:30|1041.6|1030.8|1041.6|1030.8|1041.6|1030.8|1041.6|1030.8|1
1648114800000|2022-03-24 09:40:00|1040.9|1030.1|1040.9|1030.1|1040.9|1030.1|1040.9|1030.1|1
1648114810000|2022-03-24 09:40:10|1040.4|1029.6|1039.4|1028.6|1040.4|1029.6|1039.4|1028.6|3
1648114820000|2022-03-24 09:40:20|1038.9|1028.1|1038.9|1028.1|1038.9|1028.1|1038.9|1028.1|1
1648114840000|2022-03-24 09:40:40|1038.4|1027.6|1037.85|1027.05|1038.4|1027.6|1037.85|1027.05|2
1648114870000|2022-03-24 09:41:10|1036.9|1026.1|1036.9|1026.1|1036.9|1026.1|1036.9|1026.1|1
1648114880000|2022-03-24 09:41:20|1035.9|1025.1|1035.59|1024.79|1035.9|1025.1|1035.59|1024.79|2
1648114890000|2022-03-24 09:41:30|1035.09|1024.29|1034.86|1024.06|1035.09|1024.29|1034.86|1024.06|2
1648114900000|2022-03-24 09:41:40|1035.36|1024.56|1034.86|1024.06|1035.36|1024.56|1034.86|1024.06|2
1648114950000|2022-03-24 09:42:30|1035.14|1024.34|1035.18|1024.38|1035.18|1024.38|1035.14|1024.34|2
1648114960000|2022-03-24 09:42:40|1035.36|1024.56|1035.36|1024.56|1035.36|1024.56|1035.36|1024.56|1
1648114970000|2022-03-24 09:42:50|1035.63|1024.83|1036.36|1025.56|1036.36|1025.56|1035.63|1024.83|4
1648114980000|2022-03-24 09:43:00|1036.4|1025.6|1036.9|1026.1|1036.9|1026.1|1036.4|1025.6|2
1648115020000|2022-03-24 09:43:40|1036.63|1025.83|1036.13|1025.33|1036.63|1025.83|1036.13|1025.33|2
1648115040000|2022-03-24 09:44:00|1036.9|1026.1|1036.9|1026.1|1036.9|1026.1|1036.9|1026.1|1
1648115060000|2022-03-24 09:44:20|1035.9|1025.1|1035.9|1025.1|1035.9|1025.1|1035.9|1025.1|1
1648115070000|2022-03-24 09:44:30|1036.13|1025.33|1036.13|1025.33|1036.13|1025.33|1036.13|1025.33|1
1648115110000|2022-03-24 09:45:10|1035.9|1025.1|1035.9|1025.1|1035.9|1025.1|1035.9|1025.1|1
1648115120000|2022-03-24 09:45:20|1035.57|1024.77|1035.79|1024.99|1035.92|1025.12|1035.57|1024.77|3
1648115150000|2022-03-24 09:45:50|1035.37|1024.57|1034.87|1024.07|1035.37|1024.57|1034.87|1024.07|2
1648115260000|2022-03-24 09:47:40|1033.9|1023.1|1033.9|1023.1|1033.9|1023.1|1033.9|1023.1|1
1648115340000|2022-03-24 09:49:00|1033.4|1022.6|1032.9|1022.1|1033.4|1022.6|1032.9|1022.1|2
1648115370000|2022-03-24 09:49:30|1032.11|1021.31|1030.9|1020.1|1032.11|1021.31|1030.9|1020.1|3
1648115390000|2022-03-24 09:49:50|1031.47|1020.67|1031.47|1020.67|1031.47|1020.67|1031.47|1020.67|1
1648115400000|2022-03-24 09:50:00|1030.9|1020.1|1031.5|1020.7|1031.5|1020.7|1030.9|1020.1|5
1648115410000|2022-03-24 09:50:10|1031.49|1020.69|1031.49|1020.69|1031.49|1020.69|1031.49|1020.69|1
1648115420000|2022-03-24 09:50:20|1031.59|1020.79|1031.72|1020.92|1031.72|1020.92|1031.59|1020.79|3
1648115430000|2022-03-24 09:50:30|1031.9|1021.1|1031.9|1021.1|1031.9|1021.1|1031.9|1021.1|1
1648115490000|2022-03-24 09:51:30|1030.9|1020.1|1030.9|1020.1|1030.9|1020.1|1030.9|1020.1|1
1648115500000|2022-03-24 09:51:40|1029.9|1019.1|1029.9|1019.1|1029.9|1019.1|1029.9|1019.1|1
1648115510000|2022-03-24 09:51:50|1029.86|1019.06|1029.86|1019.06|1029.86|1019.06|1029.86|1019.06|1
1648115520000|2022-03-24 09:52:00|1030.36|1019.56|1029.86|1019.06|1030.36|1019.56|1029.86|1019.06|2
1648115530000|2022-03-24 09:52:10|1030.02|1019.22|1030.02|1019.22|1030.02|1019.22|1030.02|1019.22|1
1648115540000|2022-03-24 09:52:20|1030.52|1019.72|1030.59|1019.79|1030.59|1019.79|1030.52|1019.72|2
1648115550000|2022-03-24 09:52:30|1031.09|1020.29|1031.09|1020.29|1031.09|1020.29|1031.09|1020.29|1
1648115560000|2022-03-24 09:52:40|1031.55|1020.75|1031.72|1020.92|1031.72|1020.92|1031.55|1020.75|2
1648115570000|2022-03-24 09:52:50|1032.22|1021.42|1032.49|1021.69|1032.49|1021.69|1032.22|1021.42|2
1648115650000|2022-03-24 09:54:10|1033.16|1022.36|1033.16|1022.36|1033.16|1022.36|1033.16|1022.36|1
1648115680000|2022-03-24 09:54:40|1033.66|1022.86|1033.66|1022.86|1033.67|1022.87|1033.66|1022.86|7
1648115690000|2022-03-24 09:54:50|1033.67|1022.87|1033.67|1022.87|1033.67|1022.87|1033.66|1022.86|3
1648115730000|2022-03-24 09:55:30|1034.17|1023.37|1034.17|1023.37|1034.17|1023.37|1034.17|1023.37|1
1648115740000|2022-03-24 09:55:40|1034.57|1023.77|1037.11|1026.31|1037.11|1026.31|1034.57|1023.77|12
1648115750000|2022-03-24 09:55:50|1037.12|1026.32|1038.21|1027.41|1038.21|1027.41|1037.11|1026.31|10
1648115760000|2022-03-24 09:56:00|1038.2|1027.4|1037.61|1026.81|1038.65|1027.85|1037.61|1026.81|6
1648115770000|2022-03-24 09:56:10|1037.67|1026.87|1037.61|1026.81|1037.68|1026.88|1037.61|1026.81|8
1648115780000|2022-03-24 09:56:20|1037.7|1026.9|1036.9|1026.1|1037.7|1026.9|1036.9|1026.1|3
1648115800000|2022-03-24 09:56:40|1036.49|1025.69|1036.49|1025.69|1036.49|1025.69|1036.49|1025.69|1
1648115820000|2022-03-24 09:57:00|1036.59|1025.79|1036.62|1025.82|1036.62|1025.82|1036.59|1025.79|3
1648115830000|2022-03-24 09:57:10|1036.59|1025.79|1036.59|1025.79|1036.59|1025.79|1036.59|1025.79|1
1648115840000|2022-03-24 09:57:20|1036.6|1025.8|1036.6|1025.8|1036.6|1025.8|1036.6|1025.8|1
1648115920000|2022-03-24 09:58:40|1036.1|1025.3|1036.1|1025.3|1036.1|1025.3|1036.1|1025.3|1
1648115970000|2022-03-24 09:59:30|1035.49|1024.69|1035.49|1024.69|1035.49|1024.69|1035.49|1024.69|1
1648116000000|2022-03-24 10:00:00|1034.99|1024.19|1034.99|1024.19|1034.99|1024.19|1034.99|1024.19|1
1648116010000|2022-03-24 10:00:10|1033.9|1023.1|1033.9|1023.1|1033.9|1023.1|1033.9|1023.1|1
1648116070000|2022-03-24 10:01:10|1033.4|1022.6|1032.86|1022.06|1033.4|1022.6|1032.86|1022.06|2
1648116080000|2022-03-24 10:01:20|1032.49|1021.69|1032.49|1021.69|1032.49|1021.69|1032.49|1021.69|1
1648116120000|2022-03-24 10:02:00|1031.99|1021.19|1031.99|1021.19|1031.99|1021.19|1031.99|1021.19|1
1648116210000|2022-03-24 10:03:30|1031.88|1021.08|1032.74|1021.94|1032.74|1021.94|1031.88|1021.08|7
1648116220000|2022-03-24 10:03:40|1032.77|1021.97|1032.55|1021.75|1032.77|1021.97|1032.55|1021.75|2
1648116260000|2022-03-24 10:04:20|1032.49|1021.69|1032|1021.2|1032.5|1021.7|1032|1021.2|3
1648116290000|2022-03-24 10:04:50|1030.9|1020.1|1030.9|1020.1|1030.9|1020.1|1030.9|1020.1|1
1648116330000|2022-03-24 10:05:30|1031.4|1020.6|1031.4|1020.6|1031.4|1020.6|1031.4|1020.6|1
1648116350000|2022-03-24 10:05:50|1031.29|1020.49|1031.29|1020.49|1031.29|1020.49|1031.29|1020.49|1
1648116380000|2022-03-24 10:06:20|1031.4|1020.6|1031.4|1020.6|1031.4|1020.6|1031.4|1020.6|1
1648116390000|2022-03-24 10:06:30|1031.9|1021.1|1032.65|1021.85|1032.65|1021.85|1031.9|1021.1|7
1648116410000|2022-03-24 10:06:50|1032.69|1021.89|1032.69|1021.89|1032.69|1021.89|1032.69|1021.89|1
1648116430000|2022-03-24 10:07:10|1032.9|1022.1|1032.9|1022.1|1032.9|1022.1|1032.9|1022.1|1
1648116450000|2022-03-24 10:07:30|1032.69|1021.89|1032.69|1021.89|1032.69|1021.89|1032.69|1021.89|1
1648116460000|2022-03-24 10:07:40|1032.19|1021.39|1032.19|1021.39|1032.19|1021.39|1032.19|1021.39|1
1648116470000|2022-03-24 10:07:50|1030.9|1020.1|1030.9|1020.1|1030.9|1020.1|1030.9|1020.1|1
1648116480000|2022-03-24 10:08:00|1030.6|1019.8|1030.6|1019.8|1030.6|1019.8|1030.6|1019.8|1
1648116500000|2022-03-24 10:08:20|1030.49|1019.69|1030.49|1019.69|1030.49|1019.69|1030.49|1019.69|1
1648116570000|2022-03-24 10:09:30|1030.77|1019.97|1030.99|1020.19|1030.99|1020.19|1030.77|1019.97|2
1648116700000|2022-03-24 10:11:40|1029.99|1019.19|1029.86|1019.06|1029.99|1019.19|1029.86|1019.06|2
1648116920000|2022-03-24 10:15:20|1028.9|1018.1|1028.9|1018.1|1028.9|1018.1|1028.9|1018.1|1
1648116950000|2022-03-24 10:15:50|1029.11|1018.31|1029.11|1018.31|1029.11|1018.31|1029.11|1018.31|1
1648116960000|2022-03-24 10:16:00|1029.61|1018.81|1029.61|1018.81|1029.61|1018.81|1029.61|1018.81|1
1648116980000|2022-03-24 10:16:20|1029.62|1018.82|1029.61|1018.81|1029.62|1018.82|1029.61|1018.81|2
1648116990000|2022-03-24 10:16:30|1029.62|1018.82|1029.61|1018.81|1029.62|1018.82|1029.61|1018.81|2
1648117000000|2022-03-24 10:16:40|1029.62|1018.82|1029.61|1018.81|1029.62|1018.82|1029.61|1018.81|2
1648117040000|2022-03-24 10:17:20|1029.62|1018.82|1029.62|1018.82|1029.62|1018.82|1029.61|1018.81|3
1648117050000|2022-03-24 10:17:30|1029.61|1018.81|1029.61|1018.81|1029.61|1018.81|1029.61|1018.81|1
1648117070000|2022-03-24 10:17:50|1028.9|1018.1|1028.9|1018.1|1028.9|1018.1|1028.9|1018.1|1
1648117080000|2022-03-24 10:18:00|1028.77|1017.97|1028.61|1017.81|1028.77|1017.97|1028.61|1017.81|2
1648117090000|2022-03-24 10:18:10|1028.62|1017.82|1028.61|1017.81|1028.62|1017.82|1028.61|1017.81|2
1648117110000|2022-03-24 10:18:30|1028.62|1017.82|1028.62|1017.82|1028.62|1017.82|1028.62|1017.82|1
1648117120000|2022-03-24 10:18:40|1028.61|1017.81|1028.61|1017.81|1028.61|1017.81|1028.61|1017.81|1
1648117150000|2022-03-24 10:19:10|1028.62|1017.82|1029.16|1018.36|1029.16|1018.36|1028.62|1017.82|3
1648117180000|2022-03-24 10:19:40|1029.33|1018.53|1029.17|1018.37|1029.35|1018.55|1029.17|1018.37|5
1648117190000|2022-03-24 10:19:50|1029.36|1018.56|1029.36|1018.56|1029.36|1018.56|1029.36|1018.56|1
1648117200000|2022-03-24 10:20:00|1029.37|1018.57|1029.37|1018.57|1029.37|1018.57|1029.36|1018.56|5
1648117210000|2022-03-24 10:20:10|1029.36|1018.56|1029.37|1018.57|1029.37|1018.57|1029.36|1018.56|2
1648117310000|2022-03-24 10:21:50|1029.63|1018.83|1029.5|1018.7|1029.63|1018.83|1029.5|1018.7|2
1648117480000|2022-03-24 10:24:40|1030.23|1019.43|1031.65|1020.85|1031.65|1020.85|1030.23|1019.43|4
1648117500000|2022-03-24 10:25:00|1031.15|1020.35|1030.9|1020.1|1031.15|1020.35|1030.9|1020.1|2
1648117510000|2022-03-24 10:25:10|1030.99|1020.19|1030.99|1020.19|1030.99|1020.19|1030.99|1020.19|1
1648117520000|2022-03-24 10:25:20|1031.4|1020.6|1031.4|1020.6|1031.4|1020.6|1031.4|1020.6|1
1648117610000|2022-03-24 10:26:50|1030.56|1019.76|1030.57|1019.77|1030.58|1019.78|1030.56|1019.76|4
1648117620000|2022-03-24 10:27:00|1030.58|1019.78|1030.83|1020.03|1030.83|1020.03|1030.57|1019.77|4
1648117650000|2022-03-24 10:27:30|1030.9|1020.1|1030.9|1020.1|1030.9|1020.1|1030.9|1020.1|1
1648117690000|2022-03-24 10:28:10|1031.09|1020.29|1031.09|1020.29|1031.09|1020.29|1031.09|1020.29|1
1648117700000|2022-03-24 10:28:20|1031.59|1020.79|1031.59|1020.79|1031.59|1020.79|1031.59|1020.79|1
1648117750000|2022-03-24 10:29:10|1031.64|1020.84|1031.9|1021.1|1031.9|1021.1|1031.64|1020.84|2
1648117780000|2022-03-24 10:29:40|1032.18|1021.38|1032.43|1021.63|1032.43|1021.63|1032.18|1021.38|2
1648117790000|2022-03-24 10:29:50|1032.51|1021.71|1032.51|1021.71|1032.51|1021.71|1032.51|1021.71|1
1648117800000|2022-03-24 10:30:00|1032.43|1021.63|1033.66|1022.86|1033.66|1022.86|1032.43|1021.63|7
1648117810000|2022-03-24 10:30:10|1033.9|1023.1|1034.4|1023.6|1034.4|1023.6|1033.9|1023.1|2
1648117820000|2022-03-24 10:30:20|1034.53|1023.73|1034.8|1024|1034.8|1024|1034.53|1023.73|5
1648117830000|2022-03-24 10:30:30|1034.81|1024.01|1034.81|1024.01|1034.81|1024.01|1034.81|1024.01|1
1648117850000|2022-03-24 10:30:50|1034.52|1023.72|1034.53|1023.73|1034.53|1023.73|1034.52|1023.72|2
1648117860000|2022-03-24 10:31:00|1034.67|1023.87|1036.68|1025.88|1036.68|1025.88|1034.67|1023.87|4
1648117900000|2022-03-24 10:31:40|1035.9|1025.1|1035.56|1024.76|1035.9|1025.1|1035.4|1024.6|3
1648117910000|2022-03-24 10:31:50|1035.67|1024.87|1035.68|1024.88|1035.68|1024.88|1035.67|1024.87|2
1648117920000|2022-03-24 10:32:00|1034.9|1024.1|1035.56|1024.76|1035.56|1024.76|1034.9|1024.1|3
1648117960000|2022-03-24 10:32:40|1034.9|1024.1|1034.9|1024.1|1034.9|1024.1|1034.9|1024.1|1
1648117980000|2022-03-24 10:33:00|1035.4|1024.6|1036.51|1025.71|1036.51|1025.71|1035.4|1024.6|6
1648117990000|2022-03-24 10:33:10|1036.53|1025.73|1036.54|1025.74|1036.54|1025.74|1036.53|1025.73|2
1648118020000|2022-03-24 10:33:40|1036.83|1026.03|1037.09|1026.29|1037.09|1026.29|1036.83|1026.03|3
1648118030000|2022-03-24 10:33:50|1037.1|1026.3|1037.4|1026.6|1037.4|1026.6|1037.1|1026.3|3
1648118040000|2022-03-24 10:34:00|1037.97|1027.17|1037.97|1027.17|1037.97|1027.17|1037.97|1027.17|1
1648118050000|2022-03-24 10:34:10|1038.06|1027.26|1038.07|1027.27|1038.07|1027.27|1038.06|1027.26|4
1648118060000|2022-03-24 10:34:20|1038.08|1027.28|1038.07|1027.27|1038.08|1027.28|1038.07|1027.27|8
1648118070000|2022-03-24 10:34:30|1038.08|1027.28|1038.07|1027.27|1038.08|1027.28|1038.06|1027.26|3
1648118090000|2022-03-24 10:34:50|1038.2|1027.4|1038.2|1027.4|1038.2|1027.4|1038.2|1027.4|1
1648118110000|2022-03-24 10:35:10|1038.07|1027.27|1038.33|1027.53|1038.33|1027.53|1038.07|1027.27|4
1648118120000|2022-03-24 10:35:20|1039.08|1028.28|1039.46|1028.66|1039.46|1028.66|1039.08|1028.28|6
1648118140000|2022-03-24 10:35:40|1039.53|1028.73|1039.53|1028.73|1039.53|1028.73|1039.53|1028.73|1
1648118170000|2022-03-24 10:36:10|1039.75|1028.95|1040.12|1029.32|1040.12|1029.32|1039.75|1028.95|4
1648118180000|2022-03-24 10:36:20|1040.11|1029.31|1040.12|1029.32|1040.12|1029.32|1040.11|1029.31|2
1648118200000|2022-03-24 10:36:40|1040.13|1029.33|1040.13|1029.33|1040.14|1029.34|1040.12|1029.32|11
1648118230000|2022-03-24 10:37:10|1040.12|1029.32|1040.2|1029.4|1040.2|1029.4|1040.12|1029.32|3
1648118240000|2022-03-24 10:37:20|1040.21|1029.41|1040.24|1029.44|1040.24|1029.44|1040.21|1029.41|2
1648118250000|2022-03-24 10:37:30|1040.25|1029.45|1040.25|1029.45|1040.25|1029.45|1040.25|1029.45|1
1648118260000|2022-03-24 10:37:40|1040.62|1029.82|1042.65|1031.85|1042.65|1031.85|1040.62|1029.82|12
1648118270000|2022-03-24 10:37:50|1042.78|1031.98|1042.75|1031.95|1043.23|1032.43|1042.66|1031.86|9
1648118280000|2022-03-24 10:38:00|1042.61|1031.81|1042.62|1031.82|1042.62|1031.82|1042.61|1031.81|2
1648118290000|2022-03-24 10:38:10|1042.63|1031.83|1042.75|1031.95|1042.76|1031.96|1042.62|1031.82|6
1648118300000|2022-03-24 10:38:20|1042.9|1032.1|1043.06|1032.26|1043.07|1032.27|1042.9|1032.1|4
1648118310000|2022-03-24 10:38:30|1043.07|1032.27|1042.86|1032.06|1043.07|1032.27|1042.85|1032.05|3
1648118320000|2022-03-24 10:38:40|1042.71|1031.91|1042.71|1031.91|1042.71|1031.91|1042.71|1031.91|1
1648118330000|2022-03-24 10:38:50|1042.9|1032.1|1042.9|1032.1|1042.9|1032.1|1042.9|1032.1|1
1648118340000|2022-03-24 10:39:00|1041.9|1031.1|1041.9|1031.1|1041.9|1031.1|1041.9|1031.1|1
1648118390000|2022-03-24 10:39:50|1040.9|1030.1|1040.74|1029.94|1040.9|1030.1|1040.74|1029.94|2
1648118400000|2022-03-24 10:40:00|1040.5|1029.7|1040.6|1029.8|1040.6|1029.8|1040.49|1029.69|17
1648118410000|2022-03-24 10:40:10|1040.61|1029.81|1040.61|1029.81|1040.61|1029.81|1040.6|1029.8|3
1648118420000|2022-03-24 10:40:20|1040.9|1030.1|1040.9|1030.1|1040.9|1030.1|1040.9|1030.1|1
1648118480000|2022-03-24 10:41:20|1040.4|1029.6|1039.9|1029.1|1040.4|1029.6|1039.9|1029.1|2
1648118540000|2022-03-24 10:42:20|1039.71|1028.91|1039.71|1028.91|1039.71|1028.91|1039.71|1028.91|1
1648118570000|2022-03-24 10:42:50|1039.91|1029.11|1040.1|1029.3|1040.1|1029.3|1039.91|1029.11|2
1648118580000|2022-03-24 10:43:00|1040.11|1029.31|1040.1|1029.3|1040.11|1029.31|1040.1|1029.3|2
1648118610000|2022-03-24 10:43:30|1040.38|1029.58|1040.9|1030.1|1040.9|1030.1|1040.38|1029.58|6
1648118620000|2022-03-24 10:43:40|1041.04|1030.24|1041.04|1030.24|1041.04|1030.24|1041.04|1030.24|1
1648118630000|2022-03-24 10:43:50|1041.05|1030.25|1041.09|1030.29|1041.09|1030.29|1041.05|1030.25|2
1648118640000|2022-03-24 10:44:00|1041.11|1030.31|1041.13|1030.33|1041.13|1030.33|1041.11|1030.31|2
1648118680000|2022-03-24 10:44:40|1040.86|1030.06|1041.13|1030.33|1041.13|1030.33|1040.64|1029.84|4
1648118740000|2022-03-24 10:45:40|1041.11|1030.31|1042.2|1031.4|1042.2|1031.4|1041.11|1030.31|4
1648118760000|2022-03-24 10:46:00|1041.9|1031.1|1041.9|1031.1|1041.9|1031.1|1041.9|1031.1|1
1648118820000|2022-03-24 10:47:00|1042.4|1031.6|1042.75|1031.95|1042.75|1031.95|1042.4|1031.6|2
1648118850000|2022-03-24 10:47:30|1041.9|1031.1|1041.9|1031.1|1041.9|1031.1|1041.9|1031.1|1
1648118900000|2022-03-24 10:48:20|1041.77|1030.97|1041.77|1030.97|1041.77|1030.97|1041.77|1030.97|1
1648118930000|2022-03-24 10:48:50|1042.08|1031.28|1042.49|1031.69|1042.49|1031.69|1042.08|1031.28|5
1648118940000|2022-03-24 10:49:00|1042.82|1032.02|1042.82|1032.02|1042.82|1032.02|1042.82|1032.02|1
1648118950000|2022-03-24 10:49:10|1043.16|1032.36|1043.17|1032.37|1043.17|1032.37|1043.16|1032.36|2
1648118980000|2022-03-24 10:49:40|1043.75|1032.95|1044.42|1033.62|1044.42|1033.62|1043.75|1032.95|3
1648118990000|2022-03-24 10:49:50|1044.9|1034.1|1045.38|1034.58|1045.47|1034.67|1044.9|1034.1|6
1648119000000|2022-03-24 10:50:00|1045.11|1034.31|1045.28|1034.48|1045.81|1035.01|1045.11|1034.31|5
1648119010000|2022-03-24 10:50:10|1045.44|1034.64|1045.82|1035.02|1045.82|1035.02|1045.44|1034.64|2
1648119030000|2022-03-24 10:50:30|1045.61|1034.81|1045.23|1034.43|1045.61|1034.81|1045.23|1034.43|2
1648119080000|2022-03-24 10:51:20|1044.99|1034.19|1044.54|1033.74|1044.99|1034.19|1044.54|1033.74|3
1648119120000|2022-03-24 10:52:00|1044.6|1033.8|1045.31|1034.51|1045.31|1034.51|1044.6|1033.8|5
1648119130000|2022-03-24 10:52:10|1045.37|1034.57|1045.38|1034.58|1045.38|1034.58|1045.37|1034.57|2
1648119150000|2022-03-24 10:52:30|1045.49|1034.69|1045.49|1034.69|1045.49|1034.69|1045.49|1034.69|1
1648119180000|2022-03-24 10:53:00|1045.55|1034.75|1045.55|1034.75|1045.55|1034.75|1045.55|1034.75|1
1648119220000|2022-03-24 10:53:40|1045.61|1034.81|1045.61|1034.81|1045.61|1034.81|1045.61|1034.81|1
1648119270000|2022-03-24 10:54:30|1045.49|1034.69|1045.29|1034.49|1045.49|1034.69|1045.29|1034.49|3
1648119280000|2022-03-24 10:54:40|1045.3|1034.5|1044.74|1033.94|1045.3|1034.5|1044.74|1033.94|3
1648119300000|2022-03-24 10:55:00|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1
1648119340000|2022-03-24 10:55:40|1043.13|1032.33|1042.63|1031.83|1043.13|1032.33|1042.63|1031.83|2
1648119360000|2022-03-24 10:56:00|1043.29|1032.49|1042.78|1031.98|1043.37|1032.57|1042.78|1031.98|4
1648119380000|2022-03-24 10:56:20|1042.49|1031.69|1042.51|1031.71|1042.51|1031.71|1042.49|1031.69|2
1648119390000|2022-03-24 10:56:30|1042.52|1031.72|1042.53|1031.73|1042.53|1031.73|1042.52|1031.72|2
1648119440000|2022-03-24 10:57:20|1042.69|1031.89|1042.81|1032.01|1042.81|1032.01|1042.69|1031.89|2
1648119470000|2022-03-24 10:57:50|1042.55|1031.75|1042.56|1031.76|1042.56|1031.76|1042.55|1031.75|2
1648119520000|2022-03-24 10:58:40|1042.71|1031.91|1042.85|1032.05|1042.85|1032.05|1042.49|1031.69|3
1648119530000|2022-03-24 10:58:50|1042.55|1031.75|1042.55|1031.75|1042.55|1031.75|1042.55|1031.75|1
1648119540000|2022-03-24 10:59:00|1042.67|1031.87|1042.83|1032.03|1042.83|1032.03|1042.67|1031.87|3
1648119550000|2022-03-24 10:59:10|1043.23|1032.43|1043.4|1032.6|1043.4|1032.6|1043.23|1032.43|2
1648119560000|2022-03-24 10:59:20|1043.39|1032.59|1044.05|1033.25|1044.05|1033.25|1043.39|1032.59|9
1648119600000|2022-03-24 11:00:00|1043.62|1032.82|1043.63|1032.83|1043.63|1032.83|1043.62|1032.82|2
1648119670000|2022-03-24 11:01:10|1043.52|1032.72|1043.79|1032.99|1043.79|1032.99|1043.52|1032.72|3
1648119680000|2022-03-24 11:01:20|1043.51|1032.71|1043.79|1032.99|1043.79|1032.99|1043.51|1032.71|2
1648119700000|2022-03-24 11:01:40|1044.1|1033.3|1044.22|1033.42|1044.22|1033.42|1044.1|1033.3|2
1648119710000|2022-03-24 11:01:50|1044.23|1033.43|1044.73|1033.93|1044.73|1033.93|1044.23|1033.43|2
1648119750000|2022-03-24 11:02:30|1044.72|1033.92|1044.72|1033.92|1044.72|1033.92|1044.72|1033.92|1
1648119760000|2022-03-24 11:02:40|1044.19|1033.39|1043.69|1032.89|1044.19|1033.39|1043.69|1032.89|2
1648119800000|2022-03-24 11:03:20|1043.52|1032.72|1043.52|1032.72|1043.52|1032.72|1043.52|1032.72|1
1648119840000|2022-03-24 11:04:00|1043.53|1032.73|1043.52|1032.72|1043.53|1032.73|1043.52|1032.72|2
1648119850000|2022-03-24 11:04:10|1043.53|1032.73|1044.38|1033.58|1044.38|1033.58|1043.52|1032.72|8
1648119860000|2022-03-24 11:04:20|1044.49|1033.69|1044.49|1033.69|1044.49|1033.69|1044.49|1033.69|1
1648119930000|2022-03-24 11:05:30|1043.94|1033.14|1043.67|1032.87|1043.94|1033.14|1043.67|1032.87|2
1648119940000|2022-03-24 11:05:40|1043.66|1032.86|1043.67|1032.87|1043.67|1032.87|1043.66|1032.86|2
1648120000000|2022-03-24 11:06:40|1043.54|1032.74|1043.54|1032.74|1043.55|1032.75|1043.54|1032.74|3
1648120020000|2022-03-24 11:07:00|1043.82|1033.02|1043.56|1032.76|1043.82|1033.02|1043.56|1032.76|2
1648120050000|2022-03-24 11:07:30|1043.32|1032.52|1043.32|1032.52|1043.32|1032.52|1043.32|1032.52|1
1648120060000|2022-03-24 11:07:40|1043.06|1032.26|1042.63|1031.83|1043.06|1032.26|1042.63|1031.83|2
1648120070000|2022-03-24 11:07:50|1042.66|1031.86|1042.66|1031.86|1042.66|1031.86|1042.63|1031.83|4
1648120080000|2022-03-24 11:08:00|1042.65|1031.85|1042.66|1031.86|1042.66|1031.86|1042.65|1031.85|2
1648120090000|2022-03-24 11:08:10|1042.41|1031.61|1043.35|1032.55|1043.35|1032.55|1042.27|1031.47|4
1648120130000|2022-03-24 11:08:50|1043.77|1032.97|1044.02|1033.22|1044.02|1033.22|1043.77|1032.97|2
1648120140000|2022-03-24 11:09:00|1044.15|1033.35|1044.69|1033.89|1044.69|1033.89|1044.15|1033.35|4
1648120150000|2022-03-24 11:09:10|1044.8|1034|1044.8|1034|1044.8|1034|1044.79|1033.99|3
1648120160000|2022-03-24 11:09:20|1045.01|1034.21|1045.28|1034.48|1045.28|1034.48|1045.01|1034.21|3
1648120180000|2022-03-24 11:09:40|1045.07|1034.27|1044.75|1033.95|1045.07|1034.27|1044.74|1033.94|3
1648120220000|2022-03-24 11:10:20|1044.74|1033.94|1044.75|1033.95|1044.75|1033.95|1044.74|1033.94|2
1648120240000|2022-03-24 11:10:40|1044.25|1033.45|1043.67|1032.87|1044.25|1033.45|1043.67|1032.87|2
1648120270000|2022-03-24 11:11:10|1043.17|1032.37|1043.17|1032.37|1043.17|1032.37|1043.17|1032.37|1
1648120290000|2022-03-24 11:11:30|1042.65|1031.85|1042.65|1031.85|1042.65|1031.85|1042.65|1031.85|1
1648120300000|2022-03-24 11:11:40|1042.69|1031.89|1042.9|1032.1|1042.9|1032.1|1042.69|1031.89|2
1648120330000|2022-03-24 11:12:10|1043.06|1032.26|1043.21|1032.41|1043.21|1032.41|1043.06|1032.26|4
1648120340000|2022-03-24 11:12:20|1043.2|1032.4|1043.2|1032.4|1043.2|1032.4|1043.2|1032.4|1
1648120370000|2022-03-24 11:12:50|1043.13|1032.33|1043.13|1032.33|1043.13|1032.33|1043.13|1032.33|1
1648120390000|2022-03-24 11:13:10|1043.63|1032.83|1043.63|1032.83|1043.63|1032.83|1043.63|1032.83|1
1648120410000|2022-03-24 11:13:30|1043.86|1033.06|1043.86|1033.06|1043.86|1033.06|1043.86|1033.06|1
1648120450000|2022-03-24 11:14:10|1044.37|1033.57|1044.39|1033.59|1044.4|1033.6|1044.37|1033.57|6
1648120460000|2022-03-24 11:14:20|1044.4|1033.6|1044.75|1033.95|1044.75|1033.95|1044.39|1033.59|9
1648120480000|2022-03-24 11:14:40|1044.38|1033.58|1044.38|1033.58|1044.38|1033.58|1044.38|1033.58|1
1648120500000|2022-03-24 11:15:00|1044.39|1033.59|1044.38|1033.58|1044.39|1033.59|1044.38|1033.58|2
1648120510000|2022-03-24 11:15:10|1044.21|1033.41|1044.21|1033.41|1044.21|1033.41|1044.21|1033.41|1
1648120530000|2022-03-24 11:15:30|1043.82|1033.02|1043.65|1032.85|1043.82|1033.02|1043.65|1032.85|2
1648120550000|2022-03-24 11:15:50|1043.66|1032.86|1043.75|1032.95|1043.75|1032.95|1043.65|1032.85|3
1648120560000|2022-03-24 11:16:00|1043.92|1033.12|1043.92|1033.12|1043.92|1033.12|1043.92|1033.12|1
1648120590000|2022-03-24 11:16:30|1043.75|1032.95|1043.72|1032.92|1043.75|1032.95|1043.72|1032.92|2
1648120640000|2022-03-24 11:17:20|1043.51|1032.71|1043.52|1032.72|1043.52|1032.72|1043.51|1032.71|2
1648120650000|2022-03-24 11:17:30|1043.02|1032.22|1042.68|1031.88|1043.02|1032.22|1042.54|1031.74|5
1648120670000|2022-03-24 11:17:50|1042.65|1031.85|1042.79|1031.99|1042.79|1031.99|1042.65|1031.85|2
1648120710000|2022-03-24 11:18:30|1043.14|1032.34|1043.32|1032.52|1043.32|1032.52|1043.14|1032.34|2
1648120730000|2022-03-24 11:18:50|1042.76|1031.96|1042.6|1031.8|1042.77|1031.97|1042.6|1031.8|3
1648120740000|2022-03-24 11:19:00|1042.03|1031.23|1041.73|1030.93|1042.03|1031.23|1041.73|1030.93|2
1648120790000|2022-03-24 11:19:50|1041.74|1030.94|1041.74|1030.94|1041.74|1030.94|1041.74|1030.94|1
1648120820000|2022-03-24 11:20:20|1041.75|1030.95|1041.87|1031.07|1041.87|1031.07|1041.75|1030.95|2
1648120850000|2022-03-24 11:20:50|1041.73|1030.93|1041.73|1030.93|1041.73|1030.93|1041.73|1030.93|1
1648120900000|2022-03-24 11:21:40|1041.52|1030.72|1041.52|1030.72|1041.52|1030.72|1041.52|1030.72|1
1648120920000|2022-03-24 11:22:00|1041.53|1030.73|1041.29|1030.49|1041.53|1030.73|1041.27|1030.47|4
1648120950000|2022-03-24 11:22:30|1041.36|1030.56|1041.35|1030.55|1041.36|1030.56|1041.35|1030.55|2
1648120990000|2022-03-24 11:23:10|1041.28|1030.48|1041.8|1031|1041.8|1031|1041.28|1030.48|2
1648121040000|2022-03-24 11:24:00|1042.3|1031.5|1042.6|1031.8|1042.6|1031.8|1042.3|1031.5|3
1648121050000|2022-03-24 11:24:10|1042.61|1031.81|1042.61|1031.81|1042.61|1031.81|1042.61|1031.81|1
1648121070000|2022-03-24 11:24:30|1042.15|1031.35|1042.16|1031.36|1042.16|1031.36|1042.15|1031.35|2
1648121100000|2022-03-24 11:25:00|1041.66|1030.86|1041.66|1030.86|1041.66|1030.86|1041.66|1030.86|1
1648121140000|2022-03-24 11:25:40|1041.65|1030.85|1041.66|1030.86|1041.66|1030.86|1041.65|1030.85|2
1648121260000|2022-03-24 11:27:40|1040.9|1030.1|1040.9|1030.1|1040.9|1030.1|1040.9|1030.1|1
1648121300000|2022-03-24 11:28:20|1041.16|1030.36|1041.16|1030.36|1041.16|1030.36|1041.16|1030.36|1
1648121310000|2022-03-24 11:28:30|1041.17|1030.37|1041.17|1030.37|1041.17|1030.37|1041.17|1030.37|1
1648121320000|2022-03-24 11:28:40|1041.16|1030.36|1041.16|1030.36|1041.16|1030.36|1041.16|1030.36|1
1648121330000|2022-03-24 11:28:50|1041.15|1030.35|1041.16|1030.36|1041.16|1030.36|1041.15|1030.35|2
1648121380000|2022-03-24 11:29:40|1040.77|1029.97|1040.6|1029.8|1040.77|1029.97|1040.6|1029.8|3
1648121570000|2022-03-24 11:32:50|1040.74|1029.94|1040.74|1029.94|1040.74|1029.94|1040.74|1029.94|1
1648121590000|2022-03-24 11:33:10|1040.78|1029.98|1040.54|1029.74|1040.78|1029.98|1040.54|1029.74|2
1648121620000|2022-03-24 11:33:40|1040.57|1029.77|1040.58|1029.78|1040.58|1029.78|1040.57|1029.77|2
1648121650000|2022-03-24 11:34:10|1040.72|1029.92|1040.53|1029.73|1040.72|1029.92|1040.53|1029.73|3
1648121760000|2022-03-24 11:36:00|1040.59|1029.79|1040.59|1029.79|1040.59|1029.79|1040.59|1029.79|1
1648121870000|2022-03-24 11:37:50|1040.37|1029.57|1040.37|1029.57|1040.37|1029.57|1040.37|1029.57|1
1648121940000|2022-03-24 11:39:00|1039.87|1029.07|1039.72|1028.92|1039.87|1029.07|1039.72|1028.92|2
1648121950000|2022-03-24 11:39:10|1039.73|1028.93|1039.72|1028.92|1039.73|1028.93|1039.72|1028.92|2
1648121980000|2022-03-24 11:39:40|1039.73|1028.93|1039.73|1028.93|1039.73|1028.93|1039.73|1028.93|1
1648121990000|2022-03-24 11:39:50|1039.72|1028.92|1039.72|1028.92|1039.72|1028.92|1039.72|1028.92|1
1648122000000|2022-03-24 11:40:00|1038.9|1028.1|1038.9|1028.1|1038.9|1028.1|1038.9|1028.1|1
1648122010000|2022-03-24 11:40:10|1037.9|1027.1|1037.9|1027.1|1037.9|1027.1|1037.9|1027.1|1
1648122020000|2022-03-24 11:40:20|1037.56|1026.76|1037.56|1026.76|1037.56|1026.76|1037.56|1026.76|1
1648122050000|2022-03-24 11:40:50|1036.9|1026.1|1036.9|1026.1|1036.9|1026.1|1036.9|1026.1|1
1648122090000|2022-03-24 11:41:30|1036.4|1025.6|1036.4|1025.6|1036.4|1025.6|1036.4|1025.6|1
1648122100000|2022-03-24 11:41:40|1035.52|1024.72|1035.52|1024.72|1035.52|1024.72|1035.52|1024.72|1
1648122110000|2022-03-24 11:41:50|1035.53|1024.73|1035.54|1024.74|1035.54|1024.74|1035.53|1024.73|2
1648122150000|2022-03-24 11:42:30|1036.04|1025.24|1036.4|1025.6|1036.4|1025.6|1036.04|1025.24|2
1648122160000|2022-03-24 11:42:40|1036.5|1025.7|1036.64|1025.84|1036.64|1025.84|1036.5|1025.7|8
1648122170000|2022-03-24 11:42:50|1036.9|1026.1|1036.9|1026.1|1036.9|1026.1|1036.9|1026.1|1
1648122180000|2022-03-24 11:43:00|1037.4|1026.6|1037.4|1026.6|1037.4|1026.6|1037.4|1026.6|1
1648122190000|2022-03-24 11:43:10|1037.54|1026.74|1037.54|1026.74|1037.55|1026.75|1037.54|1026.74|3
1648122220000|2022-03-24 11:43:40|1038.06|1027.26|1039|1028.2|1039|1028.2|1038.06|1027.26|3
1648122230000|2022-03-24 11:43:50|1039.08|1028.28|1039.1|1028.3|1039.1|1028.3|1039.08|1028.28|3
1648122240000|2022-03-24 11:44:00|1039.09|1028.29|1039.1|1028.3|1039.1|1028.3|1039.09|1028.29|2
1648122250000|2022-03-24 11:44:10|1039.09|1028.29|1039.09|1028.29|1039.09|1028.29|1039.09|1028.29|1
1648122270000|2022-03-24 11:44:30|1038.83|1028.03|1038.83|1028.03|1038.83|1028.03|1038.83|1028.03|1
1648122280000|2022-03-24 11:44:40|1038.58|1027.78|1038.59|1027.79|1038.59|1027.79|1038.58|1027.78|2
1648122360000|2022-03-24 11:46:00|1038.58|1027.78|1038.59|1027.79|1038.6|1027.8|1038.58|1027.78|8
1648122370000|2022-03-24 11:46:10|1038.58|1027.78|1038.69|1027.89|1038.69|1027.89|1038.58|1027.78|7
1648122380000|2022-03-24 11:46:20|1039.12|1028.32|1039.13|1028.33|1039.13|1028.33|1039.12|1028.32|6
1648122390000|2022-03-24 11:46:30|1039.12|1028.32|1039.13|1028.33|1039.13|1028.33|1039.12|1028.32|6
1648122400000|2022-03-24 11:46:40|1039.12|1028.32|1039.13|1028.33|1039.13|1028.33|1039.12|1028.32|8
1648122420000|2022-03-24 11:47:00|1039.53|1028.73|1040.4|1029.6|1040.4|1029.6|1039.53|1028.73|3
1648122430000|2022-03-24 11:47:10|1040.84|1030.04|1040.99|1030.19|1040.99|1030.19|1040.84|1030.04|2
1648122440000|2022-03-24 11:47:20|1041|1030.2|1040.99|1030.19|1041|1030.2|1040.99|1030.19|16
1648122450000|2022-03-24 11:47:30|1041|1030.2|1041.08|1030.28|1041.08|1030.28|1041|1030.2|7
1648122460000|2022-03-24 11:47:40|1041.07|1030.27|1041.07|1030.27|1041.08|1030.28|1041.07|1030.27|7
1648122490000|2022-03-24 11:48:10|1041.06|1030.26|1041.7|1030.9|1041.7|1030.9|1041.06|1030.26|9
1648122500000|2022-03-24 11:48:20|1042.2|1031.4|1042.62|1031.82|1042.62|1031.82|1042.2|1031.4|2
1648122540000|2022-03-24 11:49:00|1042.9|1032.1|1042.9|1032.1|1042.9|1032.1|1042.9|1032.1|1
1648122620000|2022-03-24 11:50:20|1042.4|1031.6|1041.59|1030.79|1042.4|1031.6|1041.59|1030.79|2
1648122690000|2022-03-24 11:51:30|1041.4|1030.6|1040.68|1029.88|1041.4|1030.6|1040.67|1029.87|5
1648122700000|2022-03-24 11:51:40|1040.9|1030.1|1040.9|1030.1|1040.9|1030.1|1040.9|1030.1|1
1648122740000|2022-03-24 11:52:20|1041.4|1030.6|1041.03|1030.23|1041.53|1030.73|1041.03|1030.23|3
1648122750000|2022-03-24 11:52:30|1040.63|1029.83|1040.63|1029.83|1040.63|1029.83|1040.63|1029.83|1
1648122810000|2022-03-24 11:53:30|1040.4|1029.6|1039.9|1029.1|1040.4|1029.6|1039.87|1029.07|4
1648122850000|2022-03-24 11:54:10|1040.4|1029.6|1040.4|1029.6|1040.4|1029.6|1040.4|1029.6|1
1648122860000|2022-03-24 11:54:20|1040.57|1029.77|1040.58|1029.78|1040.59|1029.79|1040.57|1029.77|6
1648122950000|2022-03-24 11:55:50|1040.9|1030.1|1041.32|1030.52|1041.33|1030.53|1040.9|1030.1|9
1648122960000|2022-03-24 11:56:00|1041.33|1030.53|1041.32|1030.52|1041.33|1030.53|1041.32|1030.52|2
1648122970000|2022-03-24 11:56:10|1041.33|1030.53|1041.33|1030.53|1041.33|1030.53|1041.32|1030.52|5
1648122990000|2022-03-24 11:56:30|1041.34|1030.54|1041.33|1030.53|1041.34|1030.54|1041.33|1030.53|4
1648123020000|2022-03-24 11:57:00|1041.53|1030.73|1041.53|1030.73|1041.53|1030.73|1041.53|1030.73|1
1648123040000|2022-03-24 11:57:20|1041.51|1030.71|1041.67|1030.87|1041.67|1030.87|1041.51|1030.71|5
1648123050000|2022-03-24 11:57:30|1041.66|1030.86|1041.66|1030.86|1041.67|1030.87|1041.66|1030.86|5
1648123070000|2022-03-24 11:57:50|1041.23|1030.43|1040.73|1029.93|1041.23|1030.43|1040.73|1029.93|2
1648123190000|2022-03-24 11:59:50|1040.56|1029.76|1040.57|1029.77|1040.57|1029.77|1040.56|1029.76|2
1648123250000|2022-03-24 12:00:50|1040.71|1029.91|1040.61|1029.81|1040.71|1029.91|1040.6|1029.8|3
1648123320000|2022-03-24 12:02:00|1040.5|1029.7|1040.51|1029.71|1040.52|1029.72|1040.5|1029.7|4
1648123360000|2022-03-24 12:02:40|1040.5|1029.7|1040.51|1029.71|1040.52|1029.72|1040.5|1029.7|10
1648123370000|2022-03-24 12:02:50|1040.5|1029.7|1040.8|1030|1040.8|1030|1040.5|1029.7|5
1648123420000|2022-03-24 12:03:40|1040.6|1029.8|1040.6|1029.8|1040.6|1029.8|1040.6|1029.8|1
1648123430000|2022-03-24 12:03:50|1040.61|1029.81|1040.77|1029.97|1040.77|1029.97|1040.6|1029.8|6
1648123480000|2022-03-24 12:04:40|1040.9|1030.1|1040.9|1030.1|1040.9|1030.1|1040.9|1030.1|1
1648123570000|2022-03-24 12:06:10|1040.76|1029.96|1040.9|1030.1|1040.9|1030.1|1040.76|1029.96|2
1648123590000|2022-03-24 12:06:30|1041.01|1030.21|1041.17|1030.37|1041.18|1030.38|1041.01|1030.21|12
1648123600000|2022-03-24 12:06:40|1041.18|1030.38|1041.71|1030.91|1041.71|1030.91|1041.17|1030.37|8
1648123650000|2022-03-24 12:07:30|1042.21|1031.41|1042.6|1031.8|1042.6|1031.8|1042.21|1031.41|3
1648123660000|2022-03-24 12:07:40|1042.61|1031.81|1042.6|1031.8|1042.61|1031.81|1042.59|1031.79|14
1648123670000|2022-03-24 12:07:50|1042.61|1031.81|1042.87|1032.07|1042.87|1032.07|1042.6|1031.8|10
1648123700000|2022-03-24 12:08:20|1042.66|1031.86|1042.66|1031.86|1042.66|1031.86|1042.66|1031.86|1
1648123740000|2022-03-24 12:09:00|1042.61|1031.81|1042.61|1031.81|1042.61|1031.81|1042.61|1031.81|1
1648123810000|2022-03-24 12:10:10|1041.9|1031.1|1041.9|1031.1|1041.9|1031.1|1041.9|1031.1|1
1648123850000|2022-03-24 12:10:50|1041.55|1030.75|1041.55|1030.75|1041.55|1030.75|1041.54|1030.74|3
1648123860000|2022-03-24 12:11:00|1041.85|1031.05|1041.85|1031.05|1041.85|1031.05|1041.85|1031.05|1
1648123940000|2022-03-24 12:12:20|1041.53|1030.73|1041.59|1030.79|1041.59|1030.79|1041.53|1030.73|4
1648123960000|2022-03-24 12:12:40|1040.9|1030.1|1040.9|1030.1|1040.9|1030.1|1040.9|1030.1|1
1648124000000|2022-03-24 12:13:20|1040.4|1029.6|1040.4|1029.6|1040.4|1029.6|1040.4|1029.6|1
1648124020000|2022-03-24 12:13:40|1039.14|1028.34|1038.64|1027.84|1039.14|1028.34|1038.64|1027.84|2
1648124040000|2022-03-24 12:14:00|1038.14|1027.34|1038.14|1027.34|1038.14|1027.34|1038.14|1027.34|1
1648124050000|2022-03-24 12:14:10|1037.51|1026.71|1036.9|1026.1|1037.51|1026.71|1036.9|1026.1|2
1648124060000|2022-03-24 12:14:20|1037.4|1026.6|1037.66|1026.86|1037.66|1026.86|1037.4|1026.6|7
1648124070000|2022-03-24 12:14:30|1037.83|1027.03|1037.83|1027.03|1037.83|1027.03|1037.83|1027.03|1
1648124140000|2022-03-24 12:15:40|1037.65|1026.85|1037.33|1026.53|1037.65|1026.85|1037.33|1026.53|4
1648124150000|2022-03-24 12:15:50|1037.34|1026.54|1037.52|1026.72|1037.52|1026.72|1037.33|1026.53|4
1648124160000|2022-03-24 12:16:00|1037.53|1026.73|1037.54|1026.74|1037.54|1026.74|1037.53|1026.73|2
1648124170000|2022-03-24 12:16:10|1037.51|1026.71|1037.52|1026.72|1037.52|1026.72|1037.51|1026.71|2
1648124240000|2022-03-24 12:17:20|1036.9|1026.1|1036.9|1026.1|1036.9|1026.1|1036.9|1026.1|1
1648124340000|2022-03-24 12:19:00|1037.03|1026.23|1036.9|1026.1|1037.03|1026.23|1036.9|1026.1|2
1648124410000|2022-03-24 12:20:10|1036.22|1025.42|1036|1025.2|1036.22|1025.42|1035.72|1024.92|4
1648124420000|2022-03-24 12:20:20|1036.3|1025.5|1036.54|1025.74|1036.8|1026|1036.3|1025.5|3
1648124430000|2022-03-24 12:20:30|1036.16|1025.36|1036.17|1025.37|1036.17|1025.37|1036.16|1025.36|2
1648124450000|2022-03-24 12:20:50|1035.86|1025.06|1034.86|1024.06|1035.86|1025.06|1034.86|1024.06|2
1648124460000|2022-03-24 12:21:00|1033.9|1023.1|1033.9|1023.1|1033.9|1023.1|1033.9|1023.1|1
1648124490000|2022-03-24 12:21:30|1032.9|1022.1|1032.9|1022.1|1032.9|1022.1|1032.9|1022.1|1
1648124780000|2022-03-24 12:26:20|1031.9|1021.1|1031.9|1021.1|1031.9|1021.1|1031.9|1021.1|1
1648124810000|2022-03-24 12:26:50|1032.4|1021.6|1032.83|1022.03|1032.83|1022.03|1032.4|1021.6|2
1648124860000|2022-03-24 12:27:40|1033.33|1022.53|1033.79|1022.99|1033.79|1022.99|1033.33|1022.53|2
1648124880000|2022-03-24 12:28:00|1033.81|1023.01|1033.81|1023.01|1033.81|1023.01|1033.81|1023.01|1
1648124930000|2022-03-24 12:28:50|1033.64|1022.84|1033.64|1022.84|1033.64|1022.84|1033.64|1022.84|1
1648124970000|2022-03-24 12:29:30|1033.49|1022.69|1033.49|1022.69|1033.49|1022.69|1033.49|1022.69|1
1648125010000|2022-03-24 12:30:10|1032.9|1022.1|1032.9|1022.1|1032.9|1022.1|1032.9|1022.1|1
1648125030000|2022-03-24 12:30:30|1032.82|1022.02|1032.49|1021.69|1032.82|1022.02|1032.49|1021.69|2
1648125050000|2022-03-24 12:30:50|1032.5|1021.7|1032.9|1022.1|1032.9|1022.1|1032.49|1021.69|7
1648125060000|2022-03-24 12:31:00|1033.25|1022.45|1033.43|1022.63|1033.43|1022.63|1033.25|1022.45|4
1648125070000|2022-03-24 12:31:10|1033.44|1022.64|1033.72|1022.92|1033.72|1022.92|1033.43|1022.63|4
1648125160000|2022-03-24 12:32:40|1033.92|1023.12|1034.07|1023.27|1034.07|1023.27|1033.92|1023.12|2
1648125190000|2022-03-24 12:33:10|1034.57|1023.77|1034.59|1023.79|1034.59|1023.79|1034.57|1023.77|3
1648125200000|2022-03-24 12:33:20|1034.58|1023.78|1034.59|1023.79|1034.59|1023.79|1034.58|1023.78|10
1648125210000|2022-03-24 12:33:30|1034.6|1023.8|1034.59|1023.79|1034.6|1023.8|1034.59|1023.79|2
1648125220000|2022-03-24 12:33:40|1034.6|1023.8|1034.6|1023.8|1034.6|1023.8|1034.6|1023.8|1
1648125230000|2022-03-24 12:33:50|1034.77|1023.97|1034.77|1023.97|1034.77|1023.97|1034.77|1023.97|1
1648125240000|2022-03-24 12:34:00|1035.27|1024.47|1035.74|1024.94|1035.74|1024.94|1035.27|1024.47|3
1648125250000|2022-03-24 12:34:10|1035.75|1024.95|1035.75|1024.95|1035.75|1024.95|1035.75|1024.95|1
1648125260000|2022-03-24 12:34:20|1035.62|1024.82|1035.63|1024.83|1035.63|1024.83|1035.62|1024.82|2
1648125350000|2022-03-24 12:35:50|1035.2|1024.4|1034.65|1023.85|1035.2|1024.4|1034.65|1023.85|3
1648125360000|2022-03-24 12:36:00|1034.67|1023.87|1034.68|1023.88|1034.68|1023.88|1034.67|1023.87|4
1648125420000|2022-03-24 12:37:00|1033.68|1022.88|1033.68|1022.88|1033.68|1022.88|1033.68|1022.88|1
1648125430000|2022-03-24 12:37:10|1032.68|1021.88|1032.9|1022.1|1032.9|1022.1|1032.63|1021.83|3
1648125440000|2022-03-24 12:37:20|1032.68|1021.88|1032.59|1021.79|1032.68|1021.88|1032.59|1021.79|2
1648125450000|2022-03-24 12:37:30|1032.58|1021.78|1032.59|1021.79|1032.59|1021.79|1032.58|1021.78|2
1648125470000|2022-03-24 12:37:50|1032.09|1021.29|1032.09|1021.29|1032.09|1021.29|1032.09|1021.29|1
1648125500000|2022-03-24 12:38:20|1030.9|1020.1|1030.9|1020.1|1030.9|1020.1|1030.9|1020.1|1
1648125520000|2022-03-24 12:38:40|1030.4|1019.6|1029.77|1018.97|1030.4|1019.6|1029.76|1018.96|5
1648125530000|2022-03-24 12:38:50|1029.75|1018.95|1029.77|1018.97|1029.77|1018.97|1029.75|1018.95|2
1648125550000|2022-03-24 12:39:10|1029.75|1018.95|1028.9|1018.1|1029.76|1018.96|1028.9|1018.1|3
1648125570000|2022-03-24 12:39:30|1029.19|1018.39|1030.08|1019.28|1030.08|1019.28|1029.19|1018.39|3
1648125580000|2022-03-24 12:39:40|1029.75|1018.95|1029.76|1018.96|1029.76|1018.96|1029.75|1018.95|4
1648125590000|2022-03-24 12:39:50|1029.75|1018.95|1029.64|1018.84|1029.76|1018.96|1029.64|1018.84|6
1648125610000|2022-03-24 12:40:10|1028.9|1018.1|1028.9|1018.1|1028.9|1018.1|1028.9|1018.1|1
1648125620000|2022-03-24 12:40:20|1027.9|1017.1|1027.9|1017.1|1027.9|1017.1|1027.9|1017.1|1
1648125630000|2022-03-24 12:40:30|1026.9|1016.1|1026.9|1016.1|1026.9|1016.1|1026.9|1016.1|1
1648125660000|2022-03-24 12:41:00|1026.84|1016.04|1026.73|1015.93|1026.84|1016.04|1026.63|1015.83|6
1648125680000|2022-03-24 12:41:20|1026.23|1015.43|1025.73|1014.93|1026.23|1015.43|1025.56|1014.76|3
1648125690000|2022-03-24 12:41:30|1025.56|1014.76|1025.56|1014.76|1025.56|1014.76|1025.56|1014.76|1
1648125700000|2022-03-24 12:41:40|1025.83|1015.03|1026.53|1015.73|1026.7|1015.9|1025.83|1015.03|7
1648125710000|2022-03-24 12:41:50|1026.65|1015.85|1027.6|1016.8|1027.6|1016.8|1026.35|1015.55|5
1648125720000|2022-03-24 12:42:00|1027.61|1016.81|1027.75|1016.95|1027.75|1016.95|1027.61|1016.81|5
1648125730000|2022-03-24 12:42:10|1027.87|1017.07|1027.9|1017.1|1027.9|1017.1|1027.87|1017.07|2
1648125740000|2022-03-24 12:42:20|1027.86|1017.06|1027.86|1017.06|1027.86|1017.06|1027.86|1017.06|1
1648125780000|2022-03-24 12:43:00|1026.9|1016.1|1026.9|1016.1|1026.9|1016.1|1026.9|1016.1|1
1648125790000|2022-03-24 12:43:10|1026.4|1015.6|1025.87|1015.07|1026.4|1015.6|1025.87|1015.07|3
1648125800000|2022-03-24 12:43:20|1026.37|1015.57|1027.01|1016.21|1027.01|1016.21|1026.37|1015.57|7
1648125810000|2022-03-24 12:43:30|1027.49|1016.69|1027.62|1016.82|1027.62|1016.82|1027.49|1016.69|3
1648125850000|2022-03-24 12:44:10|1027.63|1016.83|1028.74|1017.94|1028.74|1017.94|1027.63|1016.83|5
1648125860000|2022-03-24 12:44:20|1028.86|1018.06|1028.9|1018.1|1029.55|1018.75|1028.86|1018.06|4
1648125870000|2022-03-24 12:44:30|1028.84|1018.04|1028.85|1018.05|1028.85|1018.05|1028.84|1018.04|4
1648125880000|2022-03-24 12:44:40|1028.69|1017.89|1028.69|1017.89|1028.69|1017.89|1028.69|1017.89|1
1648125920000|2022-03-24 12:45:20|1028.4|1017.6|1027.57|1016.77|1028.4|1017.6|1027.56|1016.76|4
1648125930000|2022-03-24 12:45:30|1027.07|1016.27|1027.07|1016.27|1027.07|1016.27|1027.07|1016.27|1
1648125940000|2022-03-24 12:45:40|1026.52|1015.72|1027.56|1016.76|1027.56|1016.76|1026.52|1015.72|7
1648125960000|2022-03-24 12:46:00|1027.06|1016.26|1027.06|1016.26|1027.06|1016.26|1027.06|1016.26|1
1648125970000|2022-03-24 12:46:10|1026.78|1015.98|1026.79|1015.99|1026.79|1015.99|1026.51|1015.71|5
1648125990000|2022-03-24 12:46:30|1026.5|1015.7|1026.51|1015.71|1026.51|1015.71|1026.5|1015.7|2
1648126000000|2022-03-24 12:46:40|1026.53|1015.73|1026.53|1015.73|1026.53|1015.73|1026.53|1015.73|1
1648126010000|2022-03-24 12:46:50|1026.03|1015.23|1026.03|1015.23|1026.03|1015.23|1026.03|1015.23|1
1648126020000|2022-03-24 12:47:00|1024.9|1014.1|1024.9|1014.1|1024.9|1014.1|1024.9|1014.1|1
1648126030000|2022-03-24 12:47:10|1024.4|1013.6|1025.42|1014.62|1025.42|1014.62|1023.9|1013.1|10
1648126040000|2022-03-24 12:47:20|1025.53|1014.73|1025.64|1014.84|1025.64|1014.84|1024.86|1014.06|8
1648126050000|2022-03-24 12:47:30|1025.08|1014.28|1024.9|1014.1|1025.08|1014.28|1024.9|1014.1|2
1648126060000|2022-03-24 12:47:40|1024.58|1013.78|1025.82|1015.02|1025.82|1015.02|1024.58|1013.78|8
1648126070000|2022-03-24 12:47:50|1026.02|1015.22|1026.53|1015.73|1026.53|1015.73|1026.02|1015.22|2
1648126080000|2022-03-24 12:48:00|1026.79|1015.99|1026.87|1016.07|1026.87|1016.07|1026.4|1015.6|3
1648126090000|2022-03-24 12:48:10|1027.19|1016.39|1026.9|1016.1|1027.4|1016.6|1026.9|1016.1|4
1648126210000|2022-03-24 12:50:10|1026.86|1016.06|1026.9|1016.1|1026.9|1016.1|1026.86|1016.06|2
1648126230000|2022-03-24 12:50:30|1027.4|1016.6|1027.4|1016.6|1027.4|1016.6|1027.39|1016.59|3
1648126240000|2022-03-24 12:50:40|1027.59|1016.79|1028.66|1017.86|1028.66|1017.86|1027.59|1016.79|4
1648126270000|2022-03-24 12:51:10|1028.67|1017.87|1028.82|1018.02|1028.82|1018.02|1028.66|1017.86|5
1648126300000|2022-03-24 12:51:40|1028.75|1017.95|1028.75|1017.95|1028.75|1017.95|1028.75|1017.95|1
1648126310000|2022-03-24 12:51:50|1028.9|1018.1|1029.64|1018.84|1029.64|1018.84|1028.75|1017.95|4
1648126340000|2022-03-24 12:52:20|1029.53|1018.73|1028.64|1017.84|1029.53|1018.73|1028.64|1017.84|3
1648126360000|2022-03-24 12:52:40|1028.65|1017.85|1028.65|1017.85|1028.65|1017.85|1028.65|1017.85|1
1648126370000|2022-03-24 12:52:50|1028.66|1017.86|1028.65|1017.85|1028.66|1017.86|1028.64|1017.84|8
1648126380000|2022-03-24 12:53:00|1028.66|1017.86|1028.65|1017.85|1028.66|1017.86|1028.65|1017.85|2
1648126440000|2022-03-24 12:54:00|1027.9|1017.1|1027.51|1016.71|1027.9|1017.1|1027.51|1016.71|3
1648126450000|2022-03-24 12:54:10|1026.9|1016.1|1026.9|1016.1|1026.9|1016.1|1026.9|1016.1|1
1648126560000|2022-03-24 12:56:00|1025.9|1015.1|1025.9|1015.1|1025.9|1015.1|1025.9|1015.1|1
1648126570000|2022-03-24 12:56:10|1026.4|1015.6|1026.4|1015.6|1026.4|1015.6|1026.4|1015.6|1
1648126580000|2022-03-24 12:56:20|1026.9|1016.1|1026.9|1016.1|1026.9|1016.1|1026.9|1016.1|1
1648126630000|2022-03-24 12:57:10|1027.4|1016.6|1027.59|1016.79|1027.59|1016.79|1027.4|1016.6|2
1648126660000|2022-03-24 12:57:40|1026.9|1016.1|1026.9|1016.1|1026.9|1016.1|1026.9|1016.1|1
1648126690000|2022-03-24 12:58:10|1026.72|1015.92|1027.64|1016.84|1027.64|1016.84|1026.72|1015.92|5
1648126700000|2022-03-24 12:58:20|1027.65|1016.85|1027.66|1016.86|1027.66|1016.86|1027.65|1016.85|2
1648126710000|2022-03-24 12:58:30|1026.9|1016.1|1026.9|1016.1|1026.9|1016.1|1026.9|1016.1|1
1648126770000|2022-03-24 12:59:30|1026.4|1015.6|1025.7|1014.9|1026.4|1015.6|1025.69|1014.89|3
1648126780000|2022-03-24 12:59:40|1025.81|1015.01|1026.75|1015.95|1026.76|1015.96|1025.81|1015.01|10
1648126800000|2022-03-24 13:00:00|1026.49|1015.69|1025.71|1014.91|1026.49|1015.69|1025.71|1014.91|3
1648126810000|2022-03-24 13:00:10|1025.52|1014.72|1026.76|1015.96|1026.76|1015.96|1025.52|1014.72|14
1648126820000|2022-03-24 13:00:20|1026.77|1015.97|1026.78|1015.98|1026.78|1015.98|1026.76|1015.96|3
1648126840000|2022-03-24 13:00:40|1026.52|1015.72|1026.53|1015.73|1026.53|1015.73|1026.52|1015.72|2
1648126850000|2022-03-24 13:00:50|1026.54|1015.74|1027.07|1016.27|1027.07|1016.27|1026.54|1015.74|4
1648126860000|2022-03-24 13:01:00|1027.29|1016.49|1027.75|1016.95|1027.75|1016.95|1027.29|1016.49|6
1648126880000|2022-03-24 13:01:20|1027.87|1017.07|1028.67|1017.87|1028.67|1017.87|1027.87|1017.07|5
1648126910000|2022-03-24 13:01:50|1028.68|1017.88|1028.9|1018.1|1028.9|1018.1|1028.68|1017.88|3
1648126930000|2022-03-24 13:02:10|1028.66|1017.86|1028.67|1017.87|1028.67|1017.87|1028.66|1017.86|2
1648126940000|2022-03-24 13:02:20|1028.68|1017.88|1028.77|1017.97|1028.77|1017.97|1028.4|1017.6|11
1648126950000|2022-03-24 13:02:30|1028.76|1017.96|1028.77|1017.97|1028.77|1017.97|1028.76|1017.96|2
1648126960000|2022-03-24 13:02:40|1028.76|1017.96|1028.9|1018.1|1028.9|1018.1|1028.76|1017.96|3
1648127000000|2022-03-24 13:03:20|1028.77|1017.97|1028.77|1017.97|1028.77|1017.97|1028.76|1017.96|3
1648127010000|2022-03-24 13:03:30|1028.6|1017.8|1028.6|1017.8|1028.6|1017.8|1028.6|1017.8|1
1648127090000|2022-03-24 13:04:50|1028.61|1017.81|1028.72|1017.92|1028.72|1017.92|1028.61|1017.81|3
1648127110000|2022-03-24 13:05:10|1028.9|1018.1|1028.9|1018.1|1028.9|1018.1|1028.9|1018.1|1
1648127160000|2022-03-24 13:06:00|1028.98|1018.18|1029.52|1018.72|1029.52|1018.72|1028.98|1018.18|7
1648127170000|2022-03-24 13:06:10|1029.53|1018.73|1029.53|1018.73|1029.54|1018.74|1029.53|1018.73|7
1648127180000|2022-03-24 13:06:20|1029.54|1018.74|1029.53|1018.73|1029.54|1018.74|1029.52|1018.72|18
1648127190000|2022-03-24 13:06:30|1029.54|1018.74|1029.62|1018.82|1029.62|1018.82|1029.52|1018.72|18
1648127200000|2022-03-24 13:06:40|1029.61|1018.81|1029.77|1018.97|1029.77|1018.97|1029.61|1018.81|3
1648127210000|2022-03-24 13:06:50|1029.9|1019.1|1029.9|1019.1|1029.9|1019.1|1029.9|1019.1|1
1648127220000|2022-03-24 13:07:00|1030.26|1019.46|1030.4|1019.6|1030.4|1019.6|1030.26|1019.46|3
1648127230000|2022-03-24 13:07:10|1030.52|1019.72|1030.52|1019.72|1030.52|1019.72|1030.52|1019.72|1
1648127240000|2022-03-24 13:07:20|1030.53|1019.73|1030.53|1019.73|1030.53|1019.73|1030.53|1019.73|1
1648127280000|2022-03-24 13:08:00|1029.9|1019.1|1029.9|1019.1|1029.9|1019.1|1029.9|1019.1|1
1648127310000|2022-03-24 13:08:30|1030.14|1019.34|1030.52|1019.72|1030.52|1019.72|1030.14|1019.34|2
1648127330000|2022-03-24 13:08:50|1030.36|1019.56|1030.5|1019.7|1030.5|1019.7|1030.36|1019.56|2
1648127360000|2022-03-24 13:09:20|1030.51|1019.71|1031.02|1020.22|1031.02|1020.22|1030.5|1019.7|6
1648127390000|2022-03-24 13:09:50|1031.52|1020.72|1031.52|1020.72|1031.52|1020.72|1031.52|1020.72|1
1648127420000|2022-03-24 13:10:20|1031.27|1020.47|1030.77|1019.97|1031.27|1020.47|1030.77|1019.97|2
1648127430000|2022-03-24 13:10:30|1029.9|1019.1|1029.9|1019.1|1029.9|1019.1|1029.9|1019.1|1
1648127460000|2022-03-24 13:11:00|1029.14|1018.34|1028.64|1017.84|1029.14|1018.34|1028.64|1017.84|2
1648127520000|2022-03-24 13:12:00|1027.9|1017.1|1027.9|1017.1|1027.9|1017.1|1027.9|1017.1|1
1648127560000|2022-03-24 13:12:40|1028.08|1017.28|1028.08|1017.28|1028.08|1017.28|1028.08|1017.28|1
1648127570000|2022-03-24 13:12:50|1027.9|1017.1|1027.9|1017.1|1027.9|1017.1|1027.9|1017.1|1
1648127620000|2022-03-24 13:13:40|1027.6|1016.8|1027.61|1016.81|1027.61|1016.81|1027.6|1016.8|2
1648127640000|2022-03-24 13:14:00|1026.9|1016.1|1026.9|1016.1|1026.9|1016.1|1026.9|1016.1|1
1648127650000|2022-03-24 13:14:10|1026.95|1016.15|1026.9|1016.1|1026.95|1016.15|1026.9|1016.1|2
1648127700000|2022-03-24 13:15:00|1025.9|1015.1|1025.9|1015.1|1025.9|1015.1|1025.9|1015.1|1
1648127720000|2022-03-24 13:15:20|1026.4|1015.6|1026.9|1016.1|1026.9|1016.1|1025.9|1015.1|3
1648127730000|2022-03-24 13:15:30|1026.84|1016.04|1026.84|1016.04|1026.84|1016.04|1026.84|1016.04|1
1648127740000|2022-03-24 13:15:40|1026.85|1016.05|1026.85|1016.05|1026.85|1016.05|1026.85|1016.05|1
1648127750000|2022-03-24 13:15:50|1027.18|1016.38|1027.56|1016.76|1027.57|1016.77|1027.18|1016.38|11
1648127760000|2022-03-24 13:16:00|1027.57|1016.77|1028.5|1017.7|1028.51|1017.71|1027.56|1016.76|15
1648127770000|2022-03-24 13:16:10|1028.51|1017.71|1028.66|1017.86|1028.68|1017.88|1028.5|1017.7|14
1648127780000|2022-03-24 13:16:20|1028.67|1017.87|1028.77|1017.97|1028.78|1017.98|1028.66|1017.86|12
1648127800000|2022-03-24 13:16:40|1027.9|1017.1|1027.9|1017.1|1027.9|1017.1|1027.9|1017.1|1
1648127830000|2022-03-24 13:17:10|1026.9|1016.1|1026.9|1016.1|1026.9|1016.1|1026.9|1016.1|1
1648127840000|2022-03-24 13:17:20|1026.78|1015.98|1026.57|1015.77|1026.78|1015.98|1026.57|1015.77|3
1648127860000|2022-03-24 13:17:40|1026.1|1015.3|1025.55|1014.75|1026.1|1015.3|1025.55|1014.75|5
1648127970000|2022-03-24 13:19:30|1025.05|1014.25|1024.57|1013.77|1025.05|1014.25|1024.57|1013.77|6
1648127980000|2022-03-24 13:19:40|1023.9|1013.1|1024.57|1013.77|1024.57|1013.77|1023.9|1013.1|3
1648127990000|2022-03-24 13:19:50|1024.58|1013.78|1024.72|1013.92|1024.72|1013.92|1024.58|1013.78|3
1648128000000|2022-03-24 13:20:00|1024.58|1013.78|1025.03|1014.23|1025.03|1014.23|1024.58|1013.78|2
1648128010000|2022-03-24 13:20:10|1025.04|1014.24|1025.04|1014.24|1025.04|1014.24|1025.04|1014.24|1
1648128020000|2022-03-24 13:20:20|1025.05|1014.25|1025.15|1014.35|1025.15|1014.35|1025.05|1014.25|6
1648128030000|2022-03-24 13:20:30|1025.16|1014.36|1025.66|1014.86|1025.66|1014.86|1025.16|1014.36|2
1648128040000|2022-03-24 13:20:40|1025.96|1015.16|1026.3|1015.5|1026.3|1015.5|1025.96|1015.16|4
1648128050000|2022-03-24 13:20:50|1026.31|1015.51|1026.42|1015.62|1026.42|1015.62|1026.31|1015.51|2
1648128060000|2022-03-24 13:21:00|1025.66|1014.86|1025.66|1014.86|1025.66|1014.86|1025.66|1014.86|1
1648128090000|2022-03-24 13:21:30|1024.9|1014.1|1024.9|1014.1|1024.9|1014.1|1024.9|1014.1|1
1648128160000|2022-03-24 13:22:40|1023.9|1013.1|1023.9|1013.1|1023.9|1013.1|1023.9|1013.1|1
1648128200000|2022-03-24 13:23:20|1024.4|1013.6|1024.67|1013.87|1024.67|1013.87|1024.4|1013.6|4
1648128210000|2022-03-24 13:23:30|1023.9|1013.1|1023.9|1013.1|1023.9|1013.1|1023.9|1013.1|1
1648128220000|2022-03-24 13:23:40|1022.9|1012.1|1022.74|1011.94|1022.9|1012.1|1022.74|1011.94|2
1648128230000|2022-03-24 13:23:50|1022.87|1012.07|1022.74|1011.94|1022.87|1012.07|1022.74|1011.94|2
1648128250000|2022-03-24 13:24:10|1021.9|1011.1|1021.9|1011.1|1021.9|1011.1|1021.9|1011.1|1
1648128280000|2022-03-24 13:24:40|1021.81|1011.01|1021.81|1011.01|1021.81|1011.01|1021.81|1011.01|1
1648128320000|2022-03-24 13:25:20|1020.9|1010.1|1020.9|1010.1|1020.9|1010.1|1020.9|1010.1|1
1648128340000|2022-03-24 13:25:40|1021.31|1010.51|1021.81|1011.01|1021.81|1011.01|1021.31|1010.51|2
1648128380000|2022-03-24 13:26:20|1021.87|1011.07|1022.37|1011.57|1022.37|1011.57|1021.87|1011.07|2
1648128410000|2022-03-24 13:26:50|1022.52|1011.72|1022.65|1011.85|1022.65|1011.85|1022.52|1011.72|3
1648128420000|2022-03-24 13:27:00|1022.66|1011.86|1022.66|1011.86|1022.66|1011.86|1022.66|1011.86|1
1648128440000|2022-03-24 13:27:20|1022.42|1011.62|1022.42|1011.62|1022.42|1011.62|1022.42|1011.62|1
1648128480000|2022-03-24 13:28:00|1022.16|1011.36|1022.07|1011.27|1022.16|1011.36|1022.07|1011.27|2
1648128490000|2022-03-24 13:28:10|1020.9|1010.1|1020.9|1010.1|1020.9|1010.1|1020.9|1010.1|1
1648128500000|2022-03-24 13:28:20|1019.9|1009.1|1019.9|1009.1|1019.9|1009.1|1019.9|1009.1|1
1648128530000|2022-03-24 13:28:50|1018.9|1008.1|1018.9|1008.1|1018.9|1008.1|1018.9|1008.1|1
1648128560000|2022-03-24 13:29:20|1017.9|1007.1|1017.9|1007.1|1017.9|1007.1|1017.9|1007.1|1
1648128570000|2022-03-24 13:29:30|1018.4|1007.6|1018.4|1007.6|1018.4|1007.6|1018.4|1007.6|1
1648128580000|2022-03-24 13:29:40|1018.61|1007.81|1018.61|1007.81|1018.61|1007.81|1018.61|1007.81|1
1648128590000|2022-03-24 13:29:50|1019.28|1008.48|1018.9|1008.1|1019.58|1008.78|1018.9|1008.1|4
1648128600000|2022-03-24 13:30:00|1019.08|1008.28|1019.59|1008.79|1019.59|1008.79|1019.08|1008.28|3
1648128620000|2022-03-24 13:30:20|1018.9|1008.1|1019.58|1008.78|1019.58|1008.78|1018.9|1008.1|3
1648128640000|2022-03-24 13:30:40|1019.28|1008.48|1019.9|1009.1|1020.49|1009.69|1019.28|1008.48|6
1648128650000|2022-03-24 13:30:50|1019.58|1008.78|1019.72|1008.92|1019.72|1008.92|1019.58|1008.78|2
1648128660000|2022-03-24 13:31:00|1019.58|1008.78|1019.58|1008.78|1019.58|1008.78|1019.58|1008.78|1
1648128680000|2022-03-24 13:31:20|1018.9|1008.1|1018.9|1008.1|1018.9|1008.1|1018.9|1008.1|1
1648128690000|2022-03-24 13:31:30|1017.9|1007.1|1016.9|1006.1|1017.9|1007.1|1016.9|1006.1|2
1648128720000|2022-03-24 13:32:00|1017.4|1006.6|1016.9|1006.1|1017.56|1006.76|1016.9|1006.1|3
1648128730000|2022-03-24 13:32:10|1016.4|1005.6|1015.9|1005.1|1016.4|1005.6|1015.9|1005.1|2
1648128750000|2022-03-24 13:32:30|1016.4|1005.6|1017.57|1006.77|1017.57|1006.77|1016.4|1005.6|9
1648128760000|2022-03-24 13:32:40|1017.7|1006.9|1018.2|1007.4|1018.2|1007.4|1017.7|1006.9|2
1648128770000|2022-03-24 13:32:50|1018.4|1007.6|1018.78|1007.98|1018.78|1007.98|1018.4|1007.6|2
1648128780000|2022-03-24 13:33:00|1019.28|1008.48|1019.8|1009|1019.8|1009|1019.28|1008.48|4
1648128790000|2022-03-24 13:33:10|1020.3|1009.5|1020.87|1010.07|1020.87|1010.07|1020.3|1009.5|5
1648128800000|2022-03-24 13:33:20|1021.37|1010.57|1021.9|1011.1|1021.9|1011.1|1021.37|1010.57|6
1648128810000|2022-03-24 13:33:30|1022.1|1011.3|1023.5|1012.7|1023.65|1012.85|1022.1|1011.3|6
1648128820000|2022-03-24 13:33:40|1023.64|1012.84|1022.76|1011.96|1023.64|1012.84|1022.76|1011.96|2
1648128830000|2022-03-24 13:33:50|1022.09|1011.29|1021.78|1010.98|1022.28|1011.48|1021.78|1010.98|3
1648128850000|2022-03-24 13:34:10|1021.36|1010.56|1019.81|1009.01|1021.36|1010.56|1019.81|1009.01|4
1648128860000|2022-03-24 13:34:20|1019.82|1009.02|1019.85|1009.05|1019.85|1009.05|1019.82|1009.02|2
1648128870000|2022-03-24 13:34:30|1020.35|1009.55|1020.62|1009.82|1020.62|1009.82|1020.35|1009.55|3
1648128890000|2022-03-24 13:34:50|1020.12|1009.32|1019.81|1009.01|1020.12|1009.32|1019.81|1009.01|2
1648128920000|2022-03-24 13:35:20|1019.83|1009.03|1020.72|1009.92|1020.72|1009.92|1019.83|1009.03|4
1648128930000|2022-03-24 13:35:30|1020.99|1010.19|1021.64|1010.84|1021.64|1010.84|1020.99|1010.19|4
1648128940000|2022-03-24 13:35:40|1021.76|1010.96|1021.76|1010.96|1021.76|1010.96|1021.76|1010.96|1
1648129010000|2022-03-24 13:36:50|1020.9|1010.1|1020.9|1010.1|1020.9|1010.1|1020.9|1010.1|1
1648129040000|2022-03-24 13:37:20|1021.4|1010.6|1021.76|1010.96|1021.76|1010.96|1021.4|1010.6|2
1648129050000|2022-03-24 13:37:30|1021.82|1011.02|1021.83|1011.03|1021.83|1011.03|1021.82|1011.02|2
1648129070000|2022-03-24 13:37:50|1022.33|1011.53|1022.75|1011.95|1022.75|1011.95|1022.33|1011.53|2
1648129080000|2022-03-24 13:38:00|1022.84|1012.04|1022.84|1012.04|1022.84|1012.04|1022.84|1012.04|1
1648129090000|2022-03-24 13:38:10|1022.9|1012.1|1022.9|1012.1|1022.9|1012.1|1022.9|1012.1|1
1648129150000|2022-03-24 13:39:10|1023.43|1012.63|1023.5|1012.7|1023.6|1012.8|1023.43|1012.63|4
1648129170000|2022-03-24 13:39:30|1023.87|1013.07|1024.01|1013.21|1024.01|1013.21|1023.75|1012.95|4
1648129180000|2022-03-24 13:39:40|1024.02|1013.22|1024.02|1013.22|1024.02|1013.22|1024.02|1013.22|1
1648129200000|2022-03-24 13:40:00|1024.01|1013.21|1024.02|1013.22|1024.02|1013.22|1024.01|1013.21|2
1648129220000|2022-03-24 13:40:20|1024.25|1013.45|1024.25|1013.45|1024.25|1013.45|1024.25|1013.45|1
1648129240000|2022-03-24 13:40:40|1024.41|1013.61|1025.6|1014.8|1025.6|1014.8|1024.41|1013.61|12
1648129250000|2022-03-24 13:40:50|1025.43|1014.63|1025.77|1014.97|1025.78|1014.98|1025.43|1014.63|5
1648129260000|2022-03-24 13:41:00|1025.78|1014.98|1026.9|1016.1|1026.9|1016.1|1025.78|1014.98|5
1648129270000|2022-03-24 13:41:10|1026.81|1016.01|1026.62|1015.82|1026.81|1016.01|1026.4|1015.6|3
1648129290000|2022-03-24 13:41:30|1026.75|1015.95|1026.75|1015.95|1026.75|1015.95|1026.75|1015.95|1
1648129300000|2022-03-24 13:41:40|1026.9|1016.1|1026.9|1016.1|1026.9|1016.1|1026.9|1016.1|1
1648129330000|2022-03-24 13:42:10|1027.24|1016.44|1027.24|1016.44|1027.24|1016.44|1027.24|1016.44|1
1648129340000|2022-03-24 13:42:20|1027.4|1016.6|1027.63|1016.83|1027.63|1016.83|1027.4|1016.6|2
1648129360000|2022-03-24 13:42:40|1028.13|1017.33|1027.9|1017.1|1028.13|1017.33|1027.9|1017.1|2
1648129380000|2022-03-24 13:43:00|1028.13|1017.33|1028.13|1017.33|1028.13|1017.33|1028.13|1017.33|1
1648129400000|2022-03-24 13:43:20|1027.9|1017.1|1027.9|1017.1|1027.9|1017.1|1027.9|1017.1|1
1648129420000|2022-03-24 13:43:40|1028.13|1017.33|1028.13|1017.33|1028.13|1017.33|1028.13|1017.33|1
1648129430000|2022-03-24 13:43:50|1028.27|1017.47|1029.24|1018.44|1029.24|1018.44|1028.13|1017.33|6
1648129450000|2022-03-24 13:44:10|1029.25|1018.45|1029.8|1019|1029.8|1019|1029.25|1018.45|4
1648129460000|2022-03-24 13:44:20|1028.9|1018.1|1028.9|1018.1|1028.9|1018.1|1028.9|1018.1|1
1648129500000|2022-03-24 13:45:00|1029.4|1018.6|1029.9|1019.1|1029.9|1019.1|1029.4|1018.6|2
1648129510000|2022-03-24 13:45:10|1030.05|1019.25|1030.52|1019.72|1030.52|1019.72|1030.05|1019.25|2
1648129520000|2022-03-24 13:45:20|1030.6|1019.8|1029.9|1019.1|1030.64|1019.84|1029.9|1019.1|3
1648129530000|2022-03-24 13:45:30|1028.9|1018.1|1028.9|1018.1|1028.9|1018.1|1028.9|1018.1|1
1648129570000|2022-03-24 13:46:10|1027.9|1017.1|1027.86|1017.06|1027.9|1017.1|1027.85|1017.05|3
1648129580000|2022-03-24 13:46:20|1027.9|1017.1|1027.9|1017.1|1027.9|1017.1|1027.9|1017.1|1
1648129590000|2022-03-24 13:46:30|1028.4|1017.6|1028.62|1017.82|1028.62|1017.82|1028.4|1017.6|2
1648129600000|2022-03-24 13:46:40|1028.66|1017.86|1029.69|1018.89|1029.69|1018.89|1028.62|1017.82|15
1648129610000|2022-03-24 13:46:50|1029.7|1018.9|1029.84|1019.04|1029.84|1019.04|1029.69|1018.89|5
1648129640000|2022-03-24 13:47:20|1029.54|1018.74|1029.54|1018.74|1029.54|1018.74|1029.54|1018.74|1
1648129660000|2022-03-24 13:47:40|1029.9|1019.1|1029.9|1019.1|1029.9|1019.1|1029.9|1019.1|1
1648129680000|2022-03-24 13:48:00|1029.23|1018.43|1028.73|1017.93|1029.23|1018.43|1028.73|1017.93|2
1648129690000|2022-03-24 13:48:10|1028.74|1017.94|1028.73|1017.93|1028.74|1017.94|1028.73|1017.93|4
1648129700000|2022-03-24 13:48:20|1028.74|1017.94|1029.52|1018.72|1029.53|1018.73|1028.74|1017.94|9
1648129710000|2022-03-24 13:48:30|1029.53|1018.73|1029.52|1018.72|1029.53|1018.73|1029.52|1018.72|6
1648129800000|2022-03-24 13:50:00|1029.21|1018.41|1027.54|1016.74|1029.21|1018.41|1027.5|1016.7|7
1648129810000|2022-03-24 13:50:10|1027.53|1016.73|1027.53|1016.73|1027.53|1016.73|1027.53|1016.73|1
1648129820000|2022-03-24 13:50:20|1027.57|1016.77|1027.74|1016.94|1027.74|1016.94|1027.57|1016.77|4
1648129830000|2022-03-24 13:50:30|1028.03|1017.23|1028.03|1017.23|1028.03|1017.23|1028.03|1017.23|1
1648129850000|2022-03-24 13:50:50|1028.32|1017.52|1028.32|1017.52|1028.32|1017.52|1028.32|1017.52|1
1648129870000|2022-03-24 13:51:10|1029.32|1018.52|1029.77|1018.97|1029.77|1018.97|1029.32|1018.52|5
1648129950000|2022-03-24 13:52:30|1028.9|1018.1|1028.9|1018.1|1028.9|1018.1|1028.9|1018.1|1
1648129970000|2022-03-24 13:52:50|1028.86|1018.06|1028.77|1017.97|1028.86|1018.06|1028.77|1017.97|2
1648130010000|2022-03-24 13:53:30|1029.27|1018.47|1029.85|1019.05|1029.85|1019.05|1029.27|1018.47|4
1648130020000|2022-03-24 13:53:40|1030.26|1019.46|1030.69|1019.89|1030.69|1019.89|1030.26|1019.46|4
1648130050000|2022-03-24 13:54:10|1030.25|1019.45|1029.85|1019.05|1030.25|1019.45|1029.85|1019.05|2
1648130070000|2022-03-24 13:54:30|1030.26|1019.46|1030.74|1019.94|1030.74|1019.94|1030.26|1019.46|4
1648130080000|2022-03-24 13:54:40|1030.75|1019.95|1030.75|1019.95|1030.75|1019.95|1030.75|1019.95|1
1648130090000|2022-03-24 13:54:50|1031.06|1020.26|1031.4|1020.6|1031.4|1020.6|1031.06|1020.26|4
1648130150000|2022-03-24 13:55:50|1032.4|1021.6|1032.4|1021.6|1032.4|1021.6|1032.4|1021.6|1
1648130170000|2022-03-24 13:56:10|1032.9|1022.1|1032.9|1022.1|1032.9|1022.1|1032.9|1022.1|1
1648130180000|2022-03-24 13:56:20|1033.4|1022.6|1033.4|1022.6|1033.4|1022.6|1033.4|1022.6|1
1648130210000|2022-03-24 13:56:50|1033.3|1022.5|1033.3|1022.5|1033.3|1022.5|1033.3|1022.5|1
1648130310000|2022-03-24 13:58:30|1033.01|1022.21|1033.13|1022.33|1033.13|1022.33|1033.01|1022.21|4
1648130340000|2022-03-24 13:59:00|1033.26|1022.46|1033.26|1022.46|1033.26|1022.46|1033.26|1022.46|1
1648130350000|2022-03-24 13:59:10|1033.53|1022.73|1033.82|1023.02|1033.82|1023.02|1033.53|1022.73|3
1648130370000|2022-03-24 13:59:30|1034.82|1024.02|1034.82|1024.02|1034.82|1024.02|1034.82|1024.02|1
1648130400000|2022-03-24 14:00:00|1034.51|1023.71|1032.9|1022.1|1034.52|1023.72|1032.9|1022.1|6
1648130420000|2022-03-24 14:00:20|1032.59|1021.79|1032.49|1021.69|1032.59|1021.79|1032.49|1021.69|2
1648130430000|2022-03-24 14:00:30|1031.99|1021.19|1031.64|1020.84|1031.99|1021.19|1031.64|1020.84|6
1648130440000|2022-03-24 14:00:40|1031.65|1020.85|1032.4|1021.6|1032.4|1021.6|1031.64|1020.84|7
1648130470000|2022-03-24 14:01:10|1032.5|1021.7|1032.66|1021.86|1032.66|1021.86|1032.5|1021.7|2
1648130480000|2022-03-24 14:01:20|1033.06|1022.26|1033.06|1022.26|1033.06|1022.26|1033.06|1022.26|1
1648130540000|2022-03-24 14:02:20|1032.9|1022.1|1032.9|1022.1|1032.9|1022.1|1032.9|1022.1|1
1648130570000|2022-03-24 14:02:50|1032.99|1022.19|1033.89|1023.09|1033.89|1023.09|1032.99|1022.19|5
1648130580000|2022-03-24 14:03:00|1034|1023.2|1034.11|1023.31|1034.11|1023.31|1034|1023.2|3
1648130590000|2022-03-24 14:03:10|1034.62|1023.82|1034.62|1023.82|1034.62|1023.82|1034.62|1023.82|1
1648130600000|2022-03-24 14:03:20|1034.9|1024.1|1035.15|1024.35|1035.15|1024.35|1034.9|1024.1|3
1648130610000|2022-03-24 14:03:30|1035.44|1024.64|1035.27|1024.47|1035.44|1024.64|1035.27|1024.47|2
1648130620000|2022-03-24 14:03:40|1035.28|1024.48|1035.51|1024.71|1035.51|1024.71|1035.27|1024.47|11
1648130700000|2022-03-24 14:05:00|1035.69|1024.89|1035.69|1024.89|1035.69|1024.89|1035.69|1024.89|1
1648130710000|2022-03-24 14:05:10|1035.77|1024.97|1035.77|1024.97|1035.77|1024.97|1035.77|1024.97|1
1648130720000|2022-03-24 14:05:20|1036.1|1025.3|1036.74|1025.94|1036.82|1026.02|1036.1|1025.3|7
1648130730000|2022-03-24 14:05:30|1036.73|1025.93|1036.73|1025.93|1036.73|1025.93|1036.73|1025.93|1
1648130750000|2022-03-24 14:05:50|1036.69|1025.89|1036.69|1025.89|1036.69|1025.89|1036.69|1025.89|1
1648130770000|2022-03-24 14:06:10|1035.9|1025.1|1035.9|1025.1|1035.9|1025.1|1035.9|1025.1|1
1648130780000|2022-03-24 14:06:20|1034.9|1024.1|1034.58|1023.78|1034.9|1024.1|1034.57|1023.77|3
1648130790000|2022-03-24 14:06:30|1034.57|1023.77|1034.57|1023.77|1034.58|1023.78|1034.57|1023.77|9
1648130800000|2022-03-24 14:06:40|1034.9|1024.1|1034.9|1024.1|1034.9|1024.1|1034.9|1024.1|1
1648130830000|2022-03-24 14:07:10|1035.24|1024.44|1035.74|1024.94|1035.74|1024.94|1035.24|1024.44|2
1648130840000|2022-03-24 14:07:20|1035.9|1025.1|1035.93|1025.13|1035.93|1025.13|1035.9|1025.1|2
1648130860000|2022-03-24 14:07:40|1035.77|1024.97|1035.77|1024.97|1035.77|1024.97|1035.77|1024.97|1
1648130870000|2022-03-24 14:07:50|1035.62|1024.82|1035.62|1024.82|1035.62|1024.82|1035.62|1024.82|1
1648130880000|2022-03-24 14:08:00|1035.36|1024.56|1035.36|1024.56|1035.36|1024.56|1035.34|1024.54|8
1648130890000|2022-03-24 14:08:10|1035.34|1024.54|1035.62|1024.82|1035.62|1024.82|1035.34|1024.54|3
1648130950000|2022-03-24 14:09:10|1036.03|1025.23|1036.19|1025.39|1036.2|1025.4|1036.03|1025.23|3
1648130960000|2022-03-24 14:09:20|1036.18|1025.38|1037.26|1026.46|1037.26|1026.46|1036.18|1025.38|7
1648130970000|2022-03-24 14:09:30|1037.27|1026.47|1037.3|1026.5|1037.3|1026.5|1037.27|1026.47|5
1648130980000|2022-03-24 14:09:40|1037.31|1026.51|1037.3|1026.5|1037.31|1026.51|1037.3|1026.5|6
1648130990000|2022-03-24 14:09:50|1037.89|1027.09|1038.01|1027.21|1038.01|1027.21|1037.89|1027.09|2
1648131000000|2022-03-24 14:10:00|1038.17|1027.37|1038.17|1027.37|1038.17|1027.37|1038.17|1027.37|1
1648131010000|2022-03-24 14:10:10|1038.18|1027.38|1038.18|1027.38|1038.18|1027.38|1038.17|1027.37|9
1648131020000|2022-03-24 14:10:20|1038.9|1028.1|1037.61|1026.81|1038.9|1028.1|1037.61|1026.81|5
1648131040000|2022-03-24 14:10:40|1036.9|1026.1|1036.9|1026.1|1036.9|1026.1|1036.9|1026.1|1
1648131050000|2022-03-24 14:10:50|1036.4|1025.6|1035.69|1024.89|1036.4|1025.6|1035.69|1024.89|2
1648131070000|2022-03-24 14:11:10|1035.55|1024.75|1035.56|1024.76|1035.56|1024.76|1035.55|1024.75|4
1648131080000|2022-03-24 14:11:20|1035.55|1024.75|1035.57|1024.77|1035.58|1024.78|1035.55|1024.75|9
1648131090000|2022-03-24 14:11:30|1035.56|1024.76|1035.4|1024.6|1035.56|1024.76|1035.4|1024.6|2
1648131130000|2022-03-24 14:12:10|1034.4|1023.6|1033.5|1022.7|1034.4|1023.6|1033.5|1022.7|6
1648131160000|2022-03-24 14:12:40|1033|1022.2|1032.51|1021.71|1033|1022.2|1032.51|1021.71|2
1648131170000|2022-03-24 14:12:50|1032.5|1021.7|1032.51|1021.71|1032.52|1021.72|1032.5|1021.7|8
1648131180000|2022-03-24 14:13:00|1032.52|1021.72|1033.51|1022.71|1033.51|1022.71|1032.5|1021.7|16
1648131190000|2022-03-24 14:13:10|1033.61|1022.81|1033.61|1022.81|1033.61|1022.81|1033.61|1022.81|1
1648131200000|2022-03-24 14:13:20|1033.62|1022.82|1034.14|1023.34|1034.14|1023.34|1033.62|1022.82|4
1648131230000|2022-03-24 14:13:50|1033.91|1023.11|1033.5|1022.7|1033.91|1023.11|1033.5|1022.7|3
1648131300000|2022-03-24 14:15:00|1033.51|1022.71|1033.5|1022.7|1033.51|1022.71|1033.5|1022.7|2
1648131350000|2022-03-24 14:15:50|1033|1022.2|1032.56|1021.76|1033|1022.2|1032.56|1021.76|3
1648131360000|2022-03-24 14:16:00|1032.23|1021.43|1032.23|1021.43|1032.23|1021.43|1032.23|1021.43|1
1648131410000|2022-03-24 14:16:50|1030.9|1020.1|1030.5|1019.7|1030.9|1020.1|1030.49|1019.69|4
1648131420000|2022-03-24 14:17:00|1030.37|1019.57|1030.37|1019.57|1030.37|1019.57|1030.37|1019.57|1
1648131450000|2022-03-24 14:17:30|1030.27|1019.47|1030.27|1019.47|1030.27|1019.47|1030.27|1019.47|1
1648131460000|2022-03-24 14:17:40|1029.9|1019.1|1029.9|1019.1|1029.9|1019.1|1029.9|1019.1|1
1648131490000|2022-03-24 14:18:10|1029.75|1018.95|1029.75|1018.95|1029.75|1018.95|1029.75|1018.95|1
1648131530000|2022-03-24 14:18:50|1028.9|1018.1|1028.79|1017.99|1028.9|1018.1|1028.79|1017.99|2
1648131540000|2022-03-24 14:19:00|1027.9|1017.1|1027.9|1017.1|1027.9|1017.1|1027.9|1017.1|1
1648131560000|2022-03-24 14:19:20|1028.29|1017.49|1028.5|1017.7|1028.5|1017.7|1028.29|1017.49|2
1648131590000|2022-03-24 14:19:50|1028.61|1017.81|1028.61|1017.81|1028.61|1017.81|1028.61|1017.81|1
1648131630000|2022-03-24 14:20:30|1028.5|1017.7|1028.61|1017.81|1028.61|1017.81|1028.5|1017.7|2
1648131740000|2022-03-24 14:22:20|1027.9|1017.1|1027.9|1017.1|1027.9|1017.1|1027.9|1017.1|1
1648131790000|2022-03-24 14:23:10|1028.25|1017.45|1028.25|1017.45|1028.25|1017.45|1028.25|1017.45|1
1648131800000|2022-03-24 14:23:20|1028.46|1017.66|1028.46|1017.66|1028.46|1017.66|1028.46|1017.66|1
1648131810000|2022-03-24 14:23:30|1028.59|1017.79|1028.59|1017.79|1028.59|1017.79|1028.59|1017.79|1
1648131830000|2022-03-24 14:23:50|1028.47|1017.67|1028.47|1017.67|1028.47|1017.67|1028.47|1017.67|1
1648131850000|2022-03-24 14:24:10|1028.46|1017.66|1028.47|1017.67|1028.47|1017.67|1028.46|1017.66|2
1648131900000|2022-03-24 14:25:00|1028.14|1017.34|1028.14|1017.34|1028.14|1017.34|1028.14|1017.34|1
1648131910000|2022-03-24 14:25:10|1028.25|1017.45|1028.25|1017.45|1028.25|1017.45|1028.25|1017.45|1
1648131920000|2022-03-24 14:25:20|1027.49|1016.69|1027.64|1016.84|1027.64|1016.84|1027.49|1016.69|2
1648131930000|2022-03-24 14:25:30|1028.14|1017.34|1028.14|1017.34|1028.14|1017.34|1028.14|1017.34|1
1648131940000|2022-03-24 14:25:40|1028.56|1017.76|1028.57|1017.77|1028.57|1017.77|1028.56|1017.76|2
1648132020000|2022-03-24 14:27:00|1029.07|1018.27|1029.07|1018.27|1029.07|1018.27|1029.07|1018.27|1
1648132040000|2022-03-24 14:27:20|1029.24|1018.44|1027.67|1016.87|1029.24|1018.44|1027.53|1016.73|4
1648132060000|2022-03-24 14:27:40|1027.17|1016.37|1027.17|1016.37|1027.17|1016.37|1027.17|1016.37|1
1648132200000|2022-03-24 14:30:00|1027.67|1016.87|1027.53|1016.73|1027.67|1016.87|1027.52|1016.72|8
1648132220000|2022-03-24 14:30:20|1027.03|1016.23|1027.03|1016.23|1027.03|1016.23|1027.03|1016.23|1
1648132230000|2022-03-24 14:30:30|1026.53|1015.73|1025.57|1014.77|1026.53|1015.73|1025.57|1014.77|2
1648132250000|2022-03-24 14:30:50|1025.58|1014.78|1025.71|1014.91|1025.71|1014.91|1025.58|1014.78|2
1648132260000|2022-03-24 14:31:00|1026.21|1015.41|1026.21|1015.41|1026.21|1015.41|1026.21|1015.41|1
1648132270000|2022-03-24 14:31:10|1026.71|1015.91|1027.4|1016.6|1027.4|1016.6|1026.71|1015.91|2
1648132300000|2022-03-24 14:31:40|1027.21|1016.41|1026.71|1015.91|1027.21|1016.41|1026.71|1015.91|2
1648132350000|2022-03-24 14:32:30|1026.61|1015.81|1026.61|1015.81|1026.61|1015.81|1026.61|1015.81|1
1648132360000|2022-03-24 14:32:40|1027.55|1016.75|1028.57|1017.77|1028.57|1017.77|1027.55|1016.75|4
1648132370000|2022-03-24 14:32:50|1029.07|1018.27|1029.49|1018.69|1029.49|1018.69|1029.07|1018.27|2
1648132400000|2022-03-24 14:33:20|1029.73|1018.93|1030.29|1019.49|1030.64|1019.84|1029.73|1018.93|5
1648132440000|2022-03-24 14:34:00|1030.4|1019.6|1030.4|1019.6|1030.4|1019.6|1030.4|1019.6|1
1648132450000|2022-03-24 14:34:10|1030.41|1019.61|1030.41|1019.61|1030.41|1019.61|1030.4|1019.6|3
1648132520000|2022-03-24 14:35:20|1030.26|1019.46|1030.38|1019.58|1030.38|1019.58|1030.22|1019.42|3
1648132530000|2022-03-24 14:35:30|1030.39|1019.59|1030.38|1019.58|1030.39|1019.59|1030.38|1019.58|4
1648132540000|2022-03-24 14:35:40|1030.39|1019.59|1030.44|1019.64|1030.44|1019.64|1030.39|1019.59|2
1648132550000|2022-03-24 14:35:50|1030.71|1019.91|1030.71|1019.91|1030.71|1019.91|1030.71|1019.91|1
1648132580000|2022-03-24 14:36:20|1030.64|1019.84|1030.38|1019.58|1030.64|1019.84|1030.38|1019.58|2
1648132770000|2022-03-24 14:39:30|1030.39|1019.59|1030.3|1019.5|1030.39|1019.59|1030.3|1019.5|2
1648132790000|2022-03-24 14:39:50|1030.06|1019.26|1030.06|1019.26|1030.06|1019.26|1030.06|1019.26|1
1648132830000|2022-03-24 14:40:30|1029.56|1018.76|1028.61|1017.81|1029.56|1018.76|1028.6|1017.8|3
1648132870000|2022-03-24 14:41:10|1029.11|1018.31|1030.07|1019.27|1030.07|1019.27|1029.11|1018.31|3
1648132900000|2022-03-24 14:41:40|1029.49|1018.69|1028.83|1018.03|1029.49|1018.69|1028.83|1018.03|2
1648132970000|2022-03-24 14:42:50|1027.9|1017.1|1027.9|1017.1|1027.9|1017.1|1027.9|1017.1|1
1648132990000|2022-03-24 14:43:10|1028.04|1017.24|1028.04|1017.24|1028.05|1017.25|1028.04|1017.24|3
1648133000000|2022-03-24 14:43:20|1028.05|1017.25|1028.08|1017.28|1028.08|1017.28|1028.04|1017.24|3
1648133010000|2022-03-24 14:43:30|1028.58|1017.78|1028.58|1017.78|1028.58|1017.78|1028.58|1017.78|1
1648133050000|2022-03-24 14:44:10|1029.09|1018.29|1029.1|1018.3|1029.1|1018.3|1029.09|1018.29|2
1648133060000|2022-03-24 14:44:20|1029.25|1018.45|1029.36|1018.56|1029.36|1018.56|1029.25|1018.45|2
1648133080000|2022-03-24 14:44:40|1029.24|1018.44|1029.24|1018.44|1029.24|1018.44|1029.24|1018.44|1
1648133120000|2022-03-24 14:45:20|1029.61|1018.81|1028.85|1018.05|1029.61|1018.81|1028.85|1018.05|3
1648133140000|2022-03-24 14:45:40|1028.7|1017.9|1028.7|1017.9|1028.7|1017.9|1028.7|1017.9|1
1648133160000|2022-03-24 14:46:00|1028.86|1018.06|1029.35|1018.55|1029.35|1018.55|1028.86|1018.06|5
1648133170000|2022-03-24 14:46:10|1029.9|1019.1|1029.9|1019.1|1029.9|1019.1|1029.9|1019.1|1
1648133190000|2022-03-24 14:46:30|1030.08|1019.28|1030.08|1019.28|1030.08|1019.28|1030.08|1019.28|1
1648133210000|2022-03-24 14:46:50|1030.09|1019.29|1031.4|1020.6|1031.4|1020.6|1030.09|1019.29|3
1648133220000|2022-03-24 14:47:00|1031.53|1020.73|1033.65|1022.85|1033.65|1022.85|1031.4|1020.6|7
1648133230000|2022-03-24 14:47:10|1034.84|1024.04|1039.93|1029.13|1039.93|1029.13|1034.84|1024.04|12
1648133240000|2022-03-24 14:47:20|1040.9|1030.1|1041.19|1030.39|1041.59|1030.79|1040.9|1030.1|6
1648133250000|2022-03-24 14:47:30|1039.9|1029.1|1040.4|1029.6|1040.4|1029.6|1039.4|1028.6|4
1648133260000|2022-03-24 14:47:40|1039.9|1029.1|1039.4|1028.6|1039.9|1029.1|1039.4|1028.6|2
1648133280000|2022-03-24 14:48:00|1039.9|1029.1|1041.4|1030.6|1041.4|1030.6|1039.9|1029.1|4
1648133290000|2022-03-24 14:48:10|1042.9|1032.1|1043.9|1033.1|1043.9|1033.1|1042.9|1032.1|2
1648133300000|2022-03-24 14:48:20|1043.4|1032.6|1042.4|1031.6|1043.4|1032.6|1042.4|1031.6|2
1648133310000|2022-03-24 14:48:30|1041.9|1031.1|1041.72|1030.92|1042.4|1031.6|1041.72|1030.92|6
1648133320000|2022-03-24 14:48:40|1040.9|1030.1|1040.9|1030.1|1040.9|1030.1|1040.9|1030.1|1
1648133330000|2022-03-24 14:48:50|1041.4|1030.6|1041.72|1030.92|1041.72|1030.92|1041.4|1030.6|2
1648133340000|2022-03-24 14:49:00|1042.24|1031.44|1042.24|1031.44|1042.24|1031.44|1042.24|1031.44|1
1648133350000|2022-03-24 14:49:10|1042.05|1031.25|1041.72|1030.92|1042.05|1031.25|1041.72|1030.92|2
1648133380000|2022-03-24 14:49:40|1040.9|1030.1|1040.4|1029.6|1040.9|1030.1|1039.76|1028.96|5
1648133390000|2022-03-24 14:49:50|1040.62|1029.82|1040.9|1030.1|1040.9|1030.1|1040.62|1029.82|2
1648133410000|2022-03-24 14:50:10|1040.4|1029.6|1040.4|1029.6|1040.4|1029.6|1040.4|1029.6|1
1648133450000|2022-03-24 14:50:50|1040.27|1029.47|1038.4|1027.6|1040.27|1029.47|1038.4|1027.6|4
1648133470000|2022-03-24 14:51:10|1037.9|1027.1|1037.49|1026.69|1037.9|1027.1|1037.49|1026.69|2
1648133480000|2022-03-24 14:51:20|1037.72|1026.92|1037.49|1026.69|1037.72|1026.92|1036.9|1026.1|4
1648133490000|2022-03-24 14:51:30|1037.78|1026.98|1038.4|1027.6|1038.4|1027.6|1037.78|1026.98|4
1648133500000|2022-03-24 14:51:40|1038.56|1027.76|1038.4|1027.6|1038.57|1027.77|1038.4|1027.6|4
1648133530000|2022-03-24 14:52:10|1038.9|1028.1|1039.57|1028.77|1039.57|1028.77|1038.9|1028.1|4
1648133540000|2022-03-24 14:52:20|1039.76|1028.96|1040.1|1029.3|1040.1|1029.3|1039.76|1028.96|2
1648133550000|2022-03-24 14:52:30|1040.4|1029.6|1040.4|1029.6|1040.4|1029.6|1040.4|1029.6|1
1648133580000|2022-03-24 14:53:00|1041.23|1030.43|1041.23|1030.43|1041.23|1030.43|1041.23|1030.43|1
1648133630000|2022-03-24 14:53:50|1041.73|1030.93|1041.73|1030.93|1041.73|1030.93|1041.73|1030.93|1
1648133640000|2022-03-24 14:54:00|1041.9|1031.1|1041.9|1031.1|1041.9|1031.1|1041.9|1031.1|1
1648133650000|2022-03-24 14:54:10|1042.55|1031.75|1043.05|1032.25|1043.05|1032.25|1042.55|1031.75|2
1648133660000|2022-03-24 14:54:20|1043.19|1032.39|1043.32|1032.52|1043.32|1032.52|1043.19|1032.39|2
1648133670000|2022-03-24 14:54:30|1043.39|1032.59|1043.9|1033.1|1043.9|1033.1|1043.39|1032.59|2
1648133680000|2022-03-24 14:54:40|1044.2|1033.4|1044.9|1034.1|1044.9|1034.1|1044.2|1033.4|2
1648133700000|2022-03-24 14:55:00|1045.9|1035.1|1046.4|1035.6|1046.9|1036.1|1045.9|1035.1|3
1648133710000|2022-03-24 14:55:10|1046.9|1036.1|1045.99|1035.19|1046.9|1036.1|1045.99|1035.19|3
1648133720000|2022-03-24 14:55:20|1045.68|1034.88|1045.68|1034.88|1045.68|1034.88|1045.67|1034.87|7
1648133730000|2022-03-24 14:55:30|1045.67|1034.87|1045.67|1034.87|1045.68|1034.88|1045.67|1034.87|5
1648133740000|2022-03-24 14:55:40|1046.08|1035.28|1046.07|1035.27|1046.08|1035.28|1046.07|1035.27|2
1648133750000|2022-03-24 14:55:50|1046.4|1035.6|1045.71|1034.91|1046.4|1035.6|1045.47|1034.67|4
1648133790000|2022-03-24 14:56:30|1045.4|1034.6|1045.21|1034.41|1045.4|1034.6|1044.9|1034.1|3
1648133810000|2022-03-24 14:56:50|1045.79|1034.99|1045.81|1035.01|1045.81|1035.01|1045.79|1034.99|2
1648133820000|2022-03-24 14:57:00|1046|1035.2|1046.24|1035.44|1046.24|1035.44|1046|1035.2|6
1648133830000|2022-03-24 14:57:10|1046.23|1035.43|1047.4|1036.6|1047.4|1036.6|1046.23|1035.43|5
1648133850000|2022-03-24 14:57:30|1047.15|1036.35|1047.15|1036.35|1047.15|1036.35|1047.15|1036.35|1
1648133860000|2022-03-24 14:57:40|1047.16|1036.36|1047.4|1036.6|1047.63|1036.83|1047.16|1036.36|4
1648133880000|2022-03-24 14:58:00|1047.13|1036.33|1047.66|1036.86|1047.66|1036.86|1047.13|1036.33|5
1648133890000|2022-03-24 14:58:10|1047.85|1037.05|1047.85|1037.05|1047.85|1037.05|1047.84|1037.04|5
1648133900000|2022-03-24 14:58:20|1047.89|1037.09|1048.21|1037.41|1048.21|1037.41|1047.89|1037.09|4
1648133920000|2022-03-24 14:58:40|1047.91|1037.11|1048.14|1037.34|1048.15|1037.35|1047.88|1037.08|8
1648133930000|2022-03-24 14:58:50|1048.13|1037.33|1047.83|1037.03|1048.13|1037.33|1047.83|1037.03|6
1648133950000|2022-03-24 14:59:10|1047.84|1037.04|1047.83|1037.03|1047.84|1037.04|1047.83|1037.03|2
1648133960000|2022-03-24 14:59:20|1047.84|1037.04|1047.85|1037.05|1047.85|1037.05|1047.83|1037.03|5
1648133970000|2022-03-24 14:59:30|1048.14|1037.34|1047.83|1037.03|1048.14|1037.34|1047.83|1037.03|4
1648133990000|2022-03-24 14:59:50|1047.89|1037.09|1048.17|1037.37|1048.17|1037.37|1047.89|1037.09|3
1648134000000|2022-03-24 15:00:00|1048.47|1037.67|1050.39|1039.59|1050.4|1039.6|1048.47|1037.67|11
1648134010000|2022-03-24 15:00:10|1050.4|1039.6|1050.18|1039.38|1050.4|1039.6|1050.18|1039.38|4
1648134040000|2022-03-24 15:00:40|1050.17|1039.37|1050.16|1039.36|1050.17|1039.37|1050.16|1039.36|4
1648134050000|2022-03-24 15:00:50|1049.79|1038.99|1048.42|1037.62|1050.08|1039.28|1047.59|1036.79|13
1648134060000|2022-03-24 15:01:00|1048.93|1038.13|1049.43|1038.63|1049.44|1038.64|1048.92|1038.12|12
1648134070000|2022-03-24 15:01:10|1049.44|1038.64|1051.1|1040.3|1051.1|1040.3|1049.44|1038.64|6
1648134080000|2022-03-24 15:01:20|1050.69|1039.89|1050.9|1040.1|1050.9|1040.1|1050.69|1039.89|4
1648134090000|2022-03-24 15:01:30|1051.1|1040.3|1050.73|1039.93|1051.11|1040.31|1050.69|1039.89|5
1648134100000|2022-03-24 15:01:40|1050.74|1039.94|1050.69|1039.89|1050.74|1039.94|1050.69|1039.89|2
1648134110000|2022-03-24 15:01:50|1050.76|1039.96|1050.76|1039.96|1050.76|1039.96|1050.76|1039.96|1
1648134120000|2022-03-24 15:02:00|1050.42|1039.62|1049.57|1038.77|1050.42|1039.62|1049.24|1038.44|6
1648134130000|2022-03-24 15:02:10|1049.56|1038.76|1049.4|1038.6|1049.71|1038.91|1049.4|1038.6|7
1648134140000|2022-03-24 15:02:20|1049.18|1038.38|1049.99|1039.19|1049.99|1039.19|1049.07|1038.27|11
1648134170000|2022-03-24 15:02:50|1049.68|1038.88|1049.68|1038.88|1049.68|1038.88|1049.68|1038.88|1
1648134180000|2022-03-24 15:03:00|1049.12|1038.32|1049.12|1038.32|1049.12|1038.32|1049.12|1038.32|1
1648134210000|2022-03-24 15:03:30|1049.04|1038.24|1048.09|1037.29|1049.04|1038.24|1048.09|1037.29|3
1648134240000|2022-03-24 15:04:00|1048.26|1037.46|1048.9|1038.1|1048.9|1038.1|1048.26|1037.46|8
1648134280000|2022-03-24 15:04:40|1049.07|1038.27|1050.14|1039.34|1050.17|1039.37|1049.07|1038.27|4
1648134290000|2022-03-24 15:04:50|1050.13|1039.33|1049.15|1038.35|1050.13|1039.33|1049.15|1038.35|4
1648134300000|2022-03-24 15:05:00|1048.87|1038.07|1048.38|1037.58|1048.87|1038.07|1048.38|1037.58|2
1648134340000|2022-03-24 15:05:40|1048.6|1037.8|1048.86|1038.06|1048.86|1038.06|1048.6|1037.8|3
1648134350000|2022-03-24 15:05:50|1049.09|1038.29|1049.96|1039.16|1049.96|1039.16|1049.09|1038.29|4
1648134360000|2022-03-24 15:06:00|1050.17|1039.37|1050.17|1039.37|1050.17|1039.37|1050.17|1039.37|1
1648134370000|2022-03-24 15:06:10|1050.43|1039.63|1050.93|1040.13|1050.93|1040.13|1050.43|1039.63|2
1648134380000|2022-03-24 15:06:20|1051.03|1040.23|1051.03|1040.23|1051.03|1040.23|1051.03|1040.23|1
1648134390000|2022-03-24 15:06:30|1050.69|1039.89|1050.69|1039.89|1050.69|1039.89|1050.69|1039.89|1
1648134400000|2022-03-24 15:06:40|1050.36|1039.56|1048.4|1037.6|1050.36|1039.56|1048.09|1037.29|8
1648134410000|2022-03-24 15:06:50|1048.58|1037.78|1049.4|1038.6|1049.4|1038.6|1048.58|1037.78|3
1648134420000|2022-03-24 15:07:00|1049.26|1038.46|1049.26|1038.46|1049.26|1038.46|1049.26|1038.46|1
1648134430000|2022-03-24 15:07:10|1049|1038.2|1047.59|1036.79|1049|1038.2|1047.59|1036.79|9
1648134440000|2022-03-24 15:07:20|1047.6|1036.8|1047.59|1036.79|1047.6|1036.8|1047.59|1036.79|2
1648134450000|2022-03-24 15:07:30|1047.74|1036.94|1047.59|1036.79|1047.74|1036.94|1047.59|1036.79|2
1648134510000|2022-03-24 15:08:30|1047.4|1036.6|1045.08|1034.28|1047.4|1036.6|1044.8|1034|8
1648134520000|2022-03-24 15:08:40|1044.8|1034|1045.08|1034.28|1045.08|1034.28|1044.8|1034|4
1648134530000|2022-03-24 15:08:50|1044.8|1034|1044.8|1034|1045.04|1034.24|1044.8|1034|3
1648134550000|2022-03-24 15:09:10|1045|1034.2|1045.03|1034.23|1045.03|1034.23|1045|1034.2|2
1648134560000|2022-03-24 15:09:20|1045.06|1034.26|1045.36|1034.56|1045.36|1034.56|1045.04|1034.24|4
1648134570000|2022-03-24 15:09:30|1045.4|1034.6|1045.96|1035.16|1045.96|1035.16|1045.4|1034.6|4
1648134610000|2022-03-24 15:10:10|1046.46|1035.66|1046.4|1035.6|1046.46|1035.66|1046.13|1035.33|5
1648134630000|2022-03-24 15:10:30|1046.69|1035.89|1046.69|1035.89|1046.69|1035.89|1046.69|1035.89|1
1648134640000|2022-03-24 15:10:40|1046.7|1035.9|1047.39|1036.59|1047.39|1036.59|1046.7|1035.9|3
1648134650000|2022-03-24 15:10:50|1047.57|1036.77|1048.2|1037.4|1048.2|1037.4|1047.57|1036.77|3
1648134670000|2022-03-24 15:11:10|1048.4|1037.6|1048.4|1037.6|1048.4|1037.6|1048.4|1037.6|1
1648134710000|2022-03-24 15:11:50|1048.63|1037.83|1050.86|1040.06|1050.86|1040.06|1048.63|1037.83|10
1648134750000|2022-03-24 15:12:30|1050.85|1040.05|1050.86|1040.06|1050.86|1040.06|1050.85|1040.05|2
1648134760000|2022-03-24 15:12:40|1050.85|1040.05|1050.86|1040.06|1050.86|1040.06|1050.85|1040.05|6
1648134770000|2022-03-24 15:12:50|1050.85|1040.05|1050.86|1040.06|1050.86|1040.06|1050.85|1040.05|8
1648134800000|2022-03-24 15:13:20|1051.31|1040.51|1051.31|1040.51|1051.31|1040.51|1051.31|1040.51|1
1648134840000|2022-03-24 15:14:00|1051.34|1040.54|1051.34|1040.54|1051.34|1040.54|1051.34|1040.54|1
1648134850000|2022-03-24 15:14:10|1051.45|1040.65|1051.45|1040.65|1051.45|1040.65|1051.45|1040.65|1
1648134860000|2022-03-24 15:14:20|1051.88|1041.08|1051.71|1040.91|1051.88|1041.08|1051.71|1040.91|2
1648134910000|2022-03-24 15:15:10|1051.49|1040.69|1051.51|1040.71|1051.51|1040.71|1051.49|1040.69|2
1648134920000|2022-03-24 15:15:20|1051.41|1040.61|1051.51|1040.71|1051.51|1040.71|1050.9|1040.1|5
1648134930000|2022-03-24 15:15:30|1051.4|1040.6|1051.51|1040.71|1051.51|1040.71|1050.9|1040.1|4
1648134950000|2022-03-24 15:15:50|1051.2|1040.4|1051.2|1040.4|1051.2|1040.4|1051.2|1040.4|1
1648134960000|2022-03-24 15:16:00|1050.7|1039.9|1050.51|1039.71|1050.7|1039.9|1050.51|1039.71|2
1648134970000|2022-03-24 15:16:10|1050.49|1039.69|1050.64|1039.84|1050.64|1039.84|1050.49|1039.69|2
1648134980000|2022-03-24 15:16:20|1050.72|1039.92|1051.4|1040.6|1051.4|1040.6|1050.72|1039.92|3
1648135000000|2022-03-24 15:16:40|1051.01|1040.21|1050.51|1039.71|1051.01|1040.21|1050.51|1039.71|2
1648135020000|2022-03-24 15:17:00|1050.59|1039.79|1050.67|1039.87|1050.67|1039.87|1050.59|1039.79|2
1648135030000|2022-03-24 15:17:10|1050.62|1039.82|1050.66|1039.86|1050.66|1039.86|1050.62|1039.82|2
1648135050000|2022-03-24 15:17:30|1050.98|1040.18|1051.83|1041.03|1052|1041.2|1050.98|1040.18|7
1648135060000|2022-03-24 15:17:40|1051.23|1040.43|1050.9|1040.1|1051.23|1040.43|1050.55|1039.75|3
1648135080000|2022-03-24 15:18:00|1051.1|1040.3|1051.9|1041.1|1052.62|1041.82|1051.1|1040.3|8
1648135090000|2022-03-24 15:18:10|1051.79|1040.99|1051.79|1040.99|1051.79|1040.99|1051.79|1040.99|1
1648135100000|2022-03-24 15:18:20|1051.32|1040.52|1050.81|1040.01|1051.32|1040.52|1050.81|1040.01|3
1648135130000|2022-03-24 15:18:50|1050.31|1039.51|1049.74|1038.94|1050.31|1039.51|1049.74|1038.94|2
1648135140000|2022-03-24 15:19:00|1049.57|1038.77|1049.36|1038.56|1049.57|1038.77|1049.36|1038.56|2
1648135150000|2022-03-24 15:19:10|1048.86|1038.06|1048.86|1038.06|1048.86|1038.06|1048.86|1038.06|1
1648135170000|2022-03-24 15:19:30|1049.52|1038.72|1050.84|1040.04|1050.84|1040.04|1049.52|1038.72|9
1648135180000|2022-03-24 15:19:40|1050.49|1039.69|1050.66|1039.86|1050.66|1039.86|1050.49|1039.69|3
1648135190000|2022-03-24 15:19:50|1050.4|1039.6|1050.4|1039.6|1050.4|1039.6|1050.4|1039.6|1
1648135210000|2022-03-24 15:20:10|1049.9|1039.1|1049.4|1038.6|1049.9|1039.1|1049.4|1038.6|2
1648135230000|2022-03-24 15:20:30|1048.9|1038.1|1048.72|1037.92|1048.9|1038.1|1048.72|1037.92|2
1648135240000|2022-03-24 15:20:40|1048.55|1037.75|1048.09|1037.29|1048.55|1037.75|1048.09|1037.29|3
1648135250000|2022-03-24 15:20:50|1046.9|1036.1|1047.29|1036.49|1047.3|1036.5|1046.9|1036.1|5
1648135260000|2022-03-24 15:21:00|1047.3|1036.5|1048.4|1037.6|1048.4|1037.6|1047.3|1036.5|4
1648135290000|2022-03-24 15:21:30|1048.59|1037.79|1048.59|1037.79|1048.59|1037.79|1048.59|1037.79|1
1648135300000|2022-03-24 15:21:40|1048.81|1038.01|1048.81|1038.01|1048.81|1038.01|1048.81|1038.01|1
1648135320000|2022-03-24 15:22:00|1048.59|1037.79|1048.59|1037.79|1048.59|1037.79|1048.59|1037.79|1
1648135350000|2022-03-24 15:22:30|1048.54|1037.74|1048.54|1037.74|1048.54|1037.74|1048.54|1037.74|1
1648135390000|2022-03-24 15:23:10|1048.69|1037.89|1048.9|1038.1|1048.9|1038.1|1048.69|1037.89|2
1648135440000|2022-03-24 15:24:00|1049.02|1038.22|1049.9|1039.1|1049.9|1039.1|1049.02|1038.22|3
1648135460000|2022-03-24 15:24:20|1049.25|1038.45|1049.25|1038.45|1049.25|1038.45|1049.25|1038.45|1
1648135470000|2022-03-24 15:24:30|1048.9|1038.1|1049.25|1038.45|1049.25|1038.45|1048.9|1038.1|3
1648135490000|2022-03-24 15:24:50|1049.53|1038.73|1049.25|1038.45|1049.9|1039.1|1049.25|1038.45|4
1648135500000|2022-03-24 15:25:00|1048.9|1038.1|1048.9|1038.1|1048.9|1038.1|1048.9|1038.1|1
1648135520000|2022-03-24 15:25:20|1048.64|1037.84|1047.7|1036.9|1048.64|1037.84|1047.7|1036.9|2
1648135530000|2022-03-24 15:25:30|1047.71|1036.91|1048.4|1037.6|1048.4|1037.6|1047.59|1036.79|6
1648135550000|2022-03-24 15:25:50|1048.5|1037.7|1049.32|1038.52|1049.32|1038.52|1048.5|1037.7|3
1648135560000|2022-03-24 15:26:00|1049.49|1038.69|1049.58|1038.78|1049.58|1038.78|1049.49|1038.69|2
1648135590000|2022-03-24 15:26:30|1049.36|1038.56|1048.51|1037.71|1049.36|1038.56|1048.51|1037.71|2
1648135600000|2022-03-24 15:26:40|1048.57|1037.77|1048.56|1037.76|1048.57|1037.77|1048.56|1037.76|2
1648135610000|2022-03-24 15:26:50|1048.57|1037.77|1048.56|1037.76|1048.57|1037.77|1048.56|1037.76|2
1648135620000|2022-03-24 15:27:00|1048.9|1038.1|1048.9|1038.1|1048.9|1038.1|1048.9|1038.1|1
1648135650000|2022-03-24 15:27:30|1049|1038.2|1049.05|1038.25|1049.05|1038.25|1049|1038.2|3
1648135670000|2022-03-24 15:27:50|1049.07|1038.27|1049.07|1038.27|1049.07|1038.27|1049.07|1038.27|1
1648135680000|2022-03-24 15:28:00|1049.1|1038.3|1049.1|1038.3|1049.1|1038.3|1049.1|1038.3|1
1648135690000|2022-03-24 15:28:10|1049.64|1038.84|1049.64|1038.84|1049.64|1038.84|1049.64|1038.84|1
1648135730000|2022-03-24 15:28:50|1050.03|1039.23|1050.62|1039.82|1050.62|1039.82|1050.03|1039.23|2
1648135740000|2022-03-24 15:29:00|1050.79|1039.99|1051.08|1040.28|1051.08|1040.28|1050.79|1039.99|2
1648135760000|2022-03-24 15:29:20|1050.9|1040.1|1050.62|1039.82|1050.9|1040.1|1050.62|1039.82|2
1648135830000|2022-03-24 15:30:30|1050.11|1039.31|1049.61|1038.81|1050.11|1039.31|1049.61|1038.81|2
1648135850000|2022-03-24 15:30:50|1049.04|1038.24|1048.54|1037.74|1049.04|1038.24|1048.54|1037.74|4
1648135860000|2022-03-24 15:31:00|1048.55|1037.75|1048.67|1037.87|1048.67|1037.87|1048.54|1037.74|7
1648135890000|2022-03-24 15:31:30|1047.9|1037.1|1047.59|1036.79|1047.9|1037.1|1047.59|1036.79|2
1648136000000|2022-03-24 15:33:20|1047.7|1036.9|1048.15|1037.35|1048.15|1037.35|1047.7|1036.9|4
1648136010000|2022-03-24 15:33:30|1048.71|1037.91|1048.4|1037.6|1048.71|1037.91|1048.4|1037.6|2
1648136020000|2022-03-24 15:33:40|1048.9|1038.1|1050.58|1039.78|1050.58|1039.78|1048.9|1038.1|5
1648136040000|2022-03-24 15:34:00|1050.14|1039.34|1049.54|1038.74|1050.14|1039.34|1049.53|1038.73|5
1648136050000|2022-03-24 15:34:10|1049.68|1038.88|1050.6|1039.8|1050.6|1039.8|1049.68|1038.88|4
1648136060000|2022-03-24 15:34:20|1050.93|1040.13|1052.15|1041.35|1052.15|1041.35|1050.93|1040.13|4
1648136070000|2022-03-24 15:34:30|1052.56|1041.76|1051.64|1040.84|1052.56|1041.76|1051.64|1040.84|3
1648136090000|2022-03-24 15:34:50|1051.9|1041.1|1052.5|1041.7|1052.5|1041.7|1051.9|1041.1|2
1648136100000|2022-03-24 15:35:00|1052.76|1041.96|1052.66|1041.86|1052.76|1041.96|1052.66|1041.86|2
1648136120000|2022-03-24 15:35:20|1052.64|1041.84|1052.64|1041.84|1052.64|1041.84|1052.64|1041.84|1
1648136160000|2022-03-24 15:36:00|1052.57|1041.77|1052.67|1041.87|1052.67|1041.87|1052.57|1041.77|2
1648136170000|2022-03-24 15:36:10|1052.9|1042.1|1053.01|1042.21|1053.01|1042.21|1052.9|1042.1|2
1648136200000|2022-03-24 15:36:40|1053.09|1042.29|1053.09|1042.29|1053.09|1042.29|1053.09|1042.29|1
1648136210000|2022-03-24 15:36:50|1052.85|1042.05|1052.74|1041.94|1052.85|1042.05|1052.74|1041.94|2
1648136220000|2022-03-24 15:37:00|1052.4|1041.6|1052.5|1041.7|1052.5|1041.7|1052.4|1041.6|2
1648136230000|2022-03-24 15:37:10|1052.51|1041.71|1053.01|1042.21|1053.01|1042.21|1052.51|1041.71|4
1648136240000|2022-03-24 15:37:20|1053.15|1042.35|1053.16|1042.36|1053.16|1042.36|1053.15|1042.35|2
1648136260000|2022-03-24 15:37:40|1053.9|1043.1|1053.12|1042.32|1053.9|1043.1|1053.12|1042.32|3
1648136270000|2022-03-24 15:37:50|1053.11|1042.31|1053.11|1042.31|1053.12|1042.32|1053.11|1042.31|7
1648136280000|2022-03-24 15:38:00|1053.12|1042.32|1053.12|1042.32|1053.12|1042.32|1053.12|1042.32|1
1648136290000|2022-03-24 15:38:10|1053.18|1042.38|1053.24|1042.44|1053.24|1042.44|1053.18|1042.38|3
1648136340000|2022-03-24 15:39:00|1053.64|1042.84|1053.64|1042.84|1053.64|1042.84|1053.64|1042.84|1
1648136350000|2022-03-24 15:39:10|1054.11|1043.31|1054.3|1043.5|1054.3|1043.5|1054|1043.2|5
1648136370000|2022-03-24 15:39:30|1054.6|1043.8|1054.69|1043.89|1054.69|1043.89|1054.6|1043.8|2
1648136380000|2022-03-24 15:39:40|1054.96|1044.16|1054.73|1043.93|1054.96|1044.16|1054.73|1043.93|5
1648136400000|2022-03-24 15:40:00|1054.76|1043.96|1054.77|1043.97|1054.77|1043.97|1054.76|1043.96|2
1648136420000|2022-03-24 15:40:20|1054.69|1043.89|1054.81|1044.01|1054.81|1044.01|1054.69|1043.89|3
1648136430000|2022-03-24 15:40:30|1055.61|1044.81|1056.03|1045.23|1056.03|1045.23|1055.61|1044.81|4
1648136440000|2022-03-24 15:40:40|1056|1045.2|1056.14|1045.34|1056.14|1045.34|1056|1045.2|7
1648136450000|2022-03-24 15:40:50|1056.53|1045.73|1057.64|1046.84|1057.64|1046.84|1056.53|1045.73|6
1648136460000|2022-03-24 15:41:00|1057.65|1046.85|1058.4|1047.6|1058.56|1047.76|1057.65|1046.85|5
1648136470000|2022-03-24 15:41:10|1058.58|1047.78|1059.84|1049.04|1059.84|1049.04|1058.58|1047.78|6
1648136480000|2022-03-24 15:41:20|1058.9|1048.1|1058.9|1048.1|1058.9|1048.1|1058.9|1048.1|1
1648136500000|2022-03-24 15:41:40|1058.67|1047.87|1058.4|1047.6|1058.67|1047.87|1058.4|1047.6|2
1648136510000|2022-03-24 15:41:50|1058.01|1047.21|1057.51|1046.71|1058.01|1047.21|1057.51|1046.71|4
1648136520000|2022-03-24 15:42:00|1057.01|1046.21|1057.32|1046.52|1057.32|1046.52|1056.51|1045.71|4
1648136540000|2022-03-24 15:42:20|1057.49|1046.69|1057.5|1046.7|1057.5|1046.7|1057.49|1046.69|2
1648136550000|2022-03-24 15:42:30|1057.6|1046.8|1057.74|1046.94|1057.74|1046.94|1057.6|1046.8|2
1648136570000|2022-03-24 15:42:50|1058.24|1047.44|1058.4|1047.6|1058.4|1047.6|1058.24|1047.44|2
1648136580000|2022-03-24 15:43:00|1057.76|1046.96|1057.76|1046.96|1057.76|1046.96|1057.76|1046.96|1
1648136600000|2022-03-24 15:43:20|1057.5|1046.7|1057.9|1047.1|1057.9|1047.1|1057.5|1046.7|4
1648136620000|2022-03-24 15:43:40|1057.55|1046.75|1057.55|1046.75|1057.55|1046.75|1057.55|1046.75|1
1648136630000|2022-03-24 15:43:50|1057.4|1046.6|1057.4|1046.6|1057.4|1046.6|1057.4|1046.6|1
1648136640000|2022-03-24 15:44:00|1057.57|1046.77|1057.58|1046.78|1057.58|1046.78|1057.57|1046.77|2
1648136650000|2022-03-24 15:44:10|1057.73|1046.93|1057.52|1046.72|1057.73|1046.93|1057.52|1046.72|2
1648136690000|2022-03-24 15:44:50|1057.6|1046.8|1057.55|1046.75|1057.6|1046.8|1057.55|1046.75|2
1648136700000|2022-03-24 15:45:00|1057.56|1046.76|1057.56|1046.76|1057.57|1046.77|1057.56|1046.76|3
1648136720000|2022-03-24 15:45:20|1057.54|1046.74|1057.86|1047.06|1057.86|1047.06|1057.54|1046.74|3
1648136730000|2022-03-24 15:45:30|1057.68|1046.88|1057.17|1046.37|1057.68|1046.88|1057.17|1046.37|3
1648136740000|2022-03-24 15:45:40|1056.67|1045.87|1055.59|1044.79|1056.67|1045.87|1055.58|1044.78|5
1648136750000|2022-03-24 15:45:50|1056.09|1045.29|1056.09|1045.29|1056.09|1045.29|1056.09|1045.29|1
1648136760000|2022-03-24 15:46:00|1056.56|1045.76|1056.56|1045.76|1056.56|1045.76|1056.56|1045.76|1
1648136780000|2022-03-24 15:46:20|1057.06|1046.26|1057.9|1047.1|1057.9|1047.1|1057.06|1046.26|3
1648136830000|2022-03-24 15:47:10|1058.18|1047.38|1058.5|1047.7|1058.5|1047.7|1058.18|1047.38|2
1648136850000|2022-03-24 15:47:30|1058.22|1047.42|1058.22|1047.42|1058.22|1047.42|1058.22|1047.42|1
1648136860000|2022-03-24 15:47:40|1057.54|1046.74|1056.49|1045.69|1057.54|1046.74|1056.49|1045.69|4
1648136870000|2022-03-24 15:47:50|1056.99|1046.19|1057.4|1046.6|1057.4|1046.6|1056.99|1046.19|2
1648136880000|2022-03-24 15:48:00|1056.9|1046.1|1056.5|1045.7|1056.9|1046.1|1056.5|1045.7|2
1648136900000|2022-03-24 15:48:20|1056|1045.2|1054.9|1044.1|1056|1045.2|1054.9|1044.1|2
1648136920000|2022-03-24 15:48:40|1054.2|1043.4|1053.7|1042.9|1054.2|1043.4|1053.7|1042.9|2
1648136930000|2022-03-24 15:48:50|1054.1|1043.3|1054.36|1043.56|1054.37|1043.57|1054.09|1043.29|6
1648136940000|2022-03-24 15:49:00|1053.82|1043.02|1053.4|1042.6|1053.82|1043.02|1053.4|1042.6|2
1648136950000|2022-03-24 15:49:10|1052.9|1042.1|1052.68|1041.88|1052.9|1042.1|1052.68|1041.88|2
1648136970000|2022-03-24 15:49:30|1051.9|1041.1|1051.9|1041.1|1051.9|1041.1|1051.9|1041.1|1
1648136980000|2022-03-24 15:49:40|1050.9|1040.1|1050.73|1039.93|1050.9|1040.1|1050.61|1039.81|5
1648137010000|2022-03-24 15:50:10|1050.74|1039.94|1050.75|1039.95|1050.75|1039.95|1050.74|1039.94|2
1648137040000|2022-03-24 15:50:40|1050.8|1040|1050.61|1039.81|1050.8|1040|1050.61|1039.81|10
1648137050000|2022-03-24 15:50:50|1050.37|1039.57|1050.37|1039.57|1050.37|1039.57|1050.37|1039.57|1
1648137060000|2022-03-24 15:51:00|1050.38|1039.58|1051.07|1040.27|1051.08|1040.28|1050.37|1039.57|13
1648137070000|2022-03-24 15:51:10|1051.08|1040.28|1051.28|1040.48|1051.47|1040.67|1050.99|1040.19|10
1648137080000|2022-03-24 15:51:20|1051.65|1040.85|1051.65|1040.85|1051.65|1040.85|1051.65|1040.85|1
1648137090000|2022-03-24 15:51:30|1052.08|1041.28|1052.36|1041.56|1052.36|1041.56|1052.08|1041.28|10
1648137100000|2022-03-24 15:51:40|1052.35|1041.55|1051.71|1040.91|1052.36|1041.56|1051.7|1040.9|5
1648137120000|2022-03-24 15:52:00|1051.52|1040.72|1051.55|1040.75|1051.56|1040.76|1051.52|1040.72|5
1648137130000|2022-03-24 15:52:10|1051.54|1040.74|1051.69|1040.89|1051.69|1040.89|1051.54|1040.74|3
1648137140000|2022-03-24 15:52:20|1052.13|1041.33|1052.34|1041.54|1052.34|1041.54|1052.13|1041.33|10
1648137160000|2022-03-24 15:52:40|1052.33|1041.53|1052.13|1041.33|1052.33|1041.53|1052.13|1041.33|2
1648137170000|2022-03-24 15:52:50|1052.14|1041.34|1052.33|1041.53|1052.33|1041.53|1052.14|1041.34|2
1648137190000|2022-03-24 15:53:10|1052.15|1041.35|1052.15|1041.35|1052.16|1041.36|1052.15|1041.35|9
1648137200000|2022-03-24 15:53:20|1052.16|1041.36|1052.43|1041.63|1052.43|1041.63|1052.15|1041.35|10
1648137220000|2022-03-24 15:53:40|1052.68|1041.88|1053.56|1042.76|1053.56|1042.76|1052.68|1041.88|5
1648137230000|2022-03-24 15:53:50|1053.57|1042.77|1053.57|1042.77|1053.57|1042.77|1053.56|1042.76|3
1648137250000|2022-03-24 15:54:10|1054.07|1043.27|1054.07|1043.27|1054.07|1043.27|1054.07|1043.27|1
1648137260000|2022-03-24 15:54:20|1054.59|1043.79|1054.74|1043.94|1054.74|1043.94|1054.59|1043.79|4
1648137270000|2022-03-24 15:54:30|1054.9|1044.1|1054.53|1043.73|1054.9|1044.1|1054.53|1043.73|3
1648137340000|2022-03-24 15:55:40|1054.52|1043.72|1054.68|1043.88|1054.68|1043.88|1054.52|1043.72|2
1648137350000|2022-03-24 15:55:50|1055.18|1044.38|1055.58|1044.78|1055.58|1044.78|1055.18|1044.38|2
1648137360000|2022-03-24 15:56:00|1055.71|1044.91|1056.62|1045.82|1056.62|1045.82|1055.71|1044.91|4
1648137370000|2022-03-24 15:56:10|1057.12|1046.32|1057.12|1046.32|1057.12|1046.32|1057.12|1046.32|1
1648137380000|2022-03-24 15:56:20|1057.39|1046.59|1057.39|1046.59|1057.39|1046.59|1057.39|1046.59|1
1648137450000|2022-03-24 15:57:30|1058.32|1047.52|1058.33|1047.53|1058.33|1047.53|1058.32|1047.52|2
1648137470000|2022-03-24 15:57:50|1058.55|1047.75|1058.55|1047.75|1058.55|1047.75|1058.55|1047.75|1
1648137480000|2022-03-24 15:58:00|1058.99|1048.19|1059.03|1048.23|1059.03|1048.23|1058.99|1048.19|9
1648137490000|2022-03-24 15:58:10|1059.02|1048.22|1059.07|1048.27|1059.08|1048.28|1059.02|1048.22|8
1648137500000|2022-03-24 15:58:20|1059.08|1048.28|1059.02|1048.22|1059.25|1048.45|1059.02|1048.22|6
1648137510000|2022-03-24 15:58:30|1058.5|1047.7|1057.81|1047.01|1058.5|1047.7|1057.81|1047.01|3
1648137520000|2022-03-24 15:58:40|1057.82|1047.02|1057.51|1046.71|1057.82|1047.02|1057.5|1046.7|13
1648137530000|2022-03-24 15:58:50|1057.5|1046.7|1057.51|1046.71|1057.51|1046.71|1057.5|1046.7|2
1648137540000|2022-03-24 15:59:00|1057.53|1046.73|1057.53|1046.73|1057.53|1046.73|1057.53|1046.73|1
1648137550000|2022-03-24 15:59:10|1058.03|1047.23|1058.03|1047.23|1058.03|1047.23|1058.03|1047.23|1
1648137570000|2022-03-24 15:59:30|1057.63|1046.83|1057.63|1046.83|1057.63|1046.83|1057.63|1046.83|1
1648137580000|2022-03-24 15:59:40|1057.4|1046.6|1057.4|1046.6|1057.4|1046.6|1057.4|1046.6|1
1648137620000|2022-03-24 16:00:20|1057.51|1046.71|1057.6|1046.8|1057.6|1046.8|1057.51|1046.71|2
1648137640000|2022-03-24 16:00:40|1057.9|1047.1|1058.15|1047.35|1058.15|1047.35|1057.9|1047.1|2
1648137670000|2022-03-24 16:01:10|1057.85|1047.05|1057.85|1047.05|1057.85|1047.05|1057.85|1047.05|1
1648137680000|2022-03-24 16:01:20|1057.1|1046.3|1056.7|1045.9|1057.1|1046.3|1056.7|1045.9|2
1648137690000|2022-03-24 16:01:30|1056.52|1045.72|1056.52|1045.72|1056.53|1045.73|1056.52|1045.72|3
1648137700000|2022-03-24 16:01:40|1056.53|1045.73|1056.63|1045.83|1056.63|1045.83|1056.51|1045.71|8
1648137710000|2022-03-24 16:01:50|1056.64|1045.84|1056.52|1045.72|1056.88|1046.08|1056.52|1045.72|4
1648137720000|2022-03-24 16:02:00|1056.51|1045.71|1056.1|1045.3|1056.51|1045.71|1056.1|1045.3|2
1648137730000|2022-03-24 16:02:10|1055.68|1044.88|1054.73|1043.93|1055.68|1044.88|1054.49|1043.69|5
1648137740000|2022-03-24 16:02:20|1054.8|1044|1054.61|1043.81|1054.8|1044|1054.61|1043.81|3
1648137810000|2022-03-24 16:03:30|1054.9|1044.1|1055.25|1044.45|1055.25|1044.45|1054.9|1044.1|3
1648137830000|2022-03-24 16:03:50|1055.28|1044.48|1055.17|1044.37|1055.28|1044.48|1055.01|1044.21|3
1648137840000|2022-03-24 16:04:00|1055.01|1044.21|1054.86|1044.06|1055.01|1044.21|1054.86|1044.06|2
1648137850000|2022-03-24 16:04:10|1054.56|1043.76|1054.46|1043.66|1054.56|1043.76|1054.46|1043.66|4
1648137860000|2022-03-24 16:04:20|1054.68|1043.88|1054.68|1043.88|1054.68|1043.88|1054.59|1043.79|4
1648137880000|2022-03-24 16:04:40|1054.9|1044.1|1054.9|1044.1|1054.9|1044.1|1054.9|1044.1|1
1648137890000|2022-03-24 16:04:50|1054.41|1043.61|1054.37|1043.57|1054.41|1043.61|1054.37|1043.57|2
1648137900000|2022-03-24 16:05:00|1054.45|1043.65|1054.47|1043.67|1054.47|1043.67|1054.45|1043.65|2
1648137910000|2022-03-24 16:05:10|1054.7|1043.9|1055.49|1044.69|1055.49|1044.69|1054.7|1043.9|4
1648137940000|2022-03-24 16:05:40|1056.21|1045.41|1056.21|1045.41|1056.21|1045.41|1056.21|1045.41|1
1648137950000|2022-03-24 16:05:50|1055.99|1045.19|1055.99|1045.19|1055.99|1045.19|1055.99|1045.19|1
1648138020000|2022-03-24 16:07:00|1056.24|1045.44|1056.72|1045.92|1056.72|1045.92|1056.24|1045.44|4
1648138030000|2022-03-24 16:07:10|1057.22|1046.42|1057.22|1046.42|1057.22|1046.42|1057.22|1046.42|1
1648138040000|2022-03-24 16:07:20|1057.62|1046.82|1057.62|1046.82|1057.62|1046.82|1057.62|1046.82|1
1648138050000|2022-03-24 16:07:30|1058.09|1047.29|1058.1|1047.3|1058.1|1047.3|1058.09|1047.29|2
1648138080000|2022-03-24 16:08:00|1058.6|1047.8|1059.02|1048.22|1059.03|1048.23|1058.6|1047.8|5
1648138090000|2022-03-24 16:08:10|1059.03|1048.23|1059.02|1048.22|1059.03|1048.23|1059.02|1048.22|4
1648138100000|2022-03-24 16:08:20|1059.08|1048.28|1058.9|1048.1|1059.31|1048.51|1058.9|1048.1|6
1648138120000|2022-03-24 16:08:40|1058.4|1047.6|1058.4|1047.6|1058.4|1047.6|1058.4|1047.6|1
1648138140000|2022-03-24 16:09:00|1058.58|1047.78|1058.74|1047.94|1058.74|1047.94|1058.58|1047.78|2
1648138170000|2022-03-24 16:09:30|1058.4|1047.6|1058.4|1047.6|1058.4|1047.6|1058.4|1047.6|1
1648138200000|2022-03-24 16:10:00|1058.16|1047.36|1056.9|1046.1|1058.16|1047.36|1056.9|1046.1|3
1648138240000|2022-03-24 16:10:40|1057.3|1046.5|1057.56|1046.76|1057.56|1046.76|1057.3|1046.5|2
1648138280000|2022-03-24 16:11:20|1056.9|1046.1|1056.9|1046.1|1056.9|1046.1|1056.9|1046.1|1
1648138300000|2022-03-24 16:11:40|1056.09|1045.29|1055.9|1045.1|1056.09|1045.29|1055.59|1044.79|3
1648138350000|2022-03-24 16:12:30|1055.49|1044.69|1055.49|1044.69|1055.54|1044.74|1055.49|1044.69|3
1648138360000|2022-03-24 16:12:40|1055.69|1044.89|1056.15|1045.35|1056.15|1045.35|1055.69|1044.89|5
1648138370000|2022-03-24 16:12:50|1056.5|1045.7|1057.09|1046.29|1057.09|1046.29|1056.5|1045.7|4
1648138420000|2022-03-24 16:13:40|1058.38|1047.58|1060.28|1049.48|1060.31|1049.51|1058.38|1047.58|6
1648138430000|2022-03-24 16:13:50|1060.51|1049.71|1060.51|1049.71|1060.51|1049.71|1060.51|1049.71|1
1648138440000|2022-03-24 16:14:00|1060.9|1050.1|1062.12|1051.32|1062.12|1051.32|1060.9|1050.1|5
1648138460000|2022-03-24 16:14:20|1061.33|1050.53|1061.24|1050.44|1061.33|1050.53|1061.24|1050.44|2
1648138480000|2022-03-24 16:14:40|1061.15|1050.35|1061.24|1050.44|1061.24|1050.44|1061.15|1050.35|2
1648138500000|2022-03-24 16:15:00|1061.25|1050.45|1061.26|1050.46|1061.26|1050.46|1061.24|1050.44|7
1648138510000|2022-03-24 16:15:10|1061.24|1050.44|1061.39|1050.59|1061.39|1050.59|1061.24|1050.44|2
1648138520000|2022-03-24 16:15:20|1060.9|1050.1|1060.9|1050.1|1060.9|1050.1|1060.9|1050.1|1
1648138550000|2022-03-24 16:15:50|1060.4|1049.6|1059.5|1048.7|1060.4|1049.6|1059.49|1048.69|4
1648138570000|2022-03-24 16:16:10|1059.53|1048.73|1059.98|1049.18|1059.98|1049.18|1059.53|1048.73|4
1648138600000|2022-03-24 16:16:40|1059.92|1049.12|1059.92|1049.12|1059.92|1049.12|1059.92|1049.12|1
1648138610000|2022-03-24 16:16:50|1058.9|1048.1|1058.4|1047.6|1058.9|1048.1|1058.4|1047.6|2
1648138640000|2022-03-24 16:17:20|1058.26|1047.46|1058.26|1047.46|1058.26|1047.46|1058.26|1047.46|1
1648138670000|2022-03-24 16:17:50|1058.51|1047.71|1059.07|1048.27|1059.07|1048.27|1058.51|1047.71|6
1648138680000|2022-03-24 16:18:00|1059.9|1049.1|1060.4|1049.6|1060.4|1049.6|1059.9|1049.1|3
1648138690000|2022-03-24 16:18:10|1060.58|1049.78|1060.59|1049.79|1060.59|1049.79|1060.58|1049.78|2
1648138700000|2022-03-24 16:18:20|1060.74|1049.94|1061.14|1050.34|1061.14|1050.34|1060.74|1049.94|3
1648138710000|2022-03-24 16:18:30|1061.05|1050.25|1061.28|1050.48|1061.29|1050.49|1061.05|1050.25|6
1648138720000|2022-03-24 16:18:40|1061.27|1050.47|1061.27|1050.47|1061.28|1050.48|1061.27|1050.47|3
1648138730000|2022-03-24 16:18:50|1061.28|1050.48|1061.28|1050.48|1061.28|1050.48|1061.27|1050.47|3
1648138740000|2022-03-24 16:19:00|1061.13|1050.33|1060.54|1049.74|1061.13|1050.33|1060.5|1049.7|4
1648138750000|2022-03-24 16:19:10|1060.55|1049.75|1060.54|1049.74|1060.55|1049.75|1060.54|1049.74|2
1648138760000|2022-03-24 16:19:20|1060.5|1049.7|1060.51|1049.71|1060.51|1049.71|1060.5|1049.7|4
1648138770000|2022-03-24 16:19:30|1060.5|1049.7|1060.66|1049.86|1060.66|1049.86|1060.5|1049.7|5
1648138780000|2022-03-24 16:19:40|1061.05|1050.25|1061.05|1050.25|1061.05|1050.25|1061.05|1050.25|1
1648138850000|2022-03-24 16:20:50|1060.9|1050.1|1060.9|1050.1|1060.9|1050.1|1060.9|1050.1|1
1648138860000|2022-03-24 16:21:00|1060.99|1050.19|1061|1050.2|1061|1050.2|1060.99|1050.19|2
1648138890000|2022-03-24 16:21:30|1060.87|1050.07|1060.9|1050.1|1060.9|1050.1|1060.48|1049.68|6
1648138900000|2022-03-24 16:21:40|1061.03|1050.23|1061.15|1050.35|1061.16|1050.36|1061.03|1050.23|5
1648138920000|2022-03-24 16:22:00|1061.65|1050.85|1061.9|1051.1|1061.9|1051.1|1061.65|1050.85|2
1648138950000|2022-03-24 16:22:30|1062.23|1051.43|1060.1|1049.3|1062.23|1051.43|1060.1|1049.3|4
1648138960000|2022-03-24 16:22:40|1059.11|1048.31|1060.57|1049.77|1060.77|1049.97|1059.11|1048.31|9
1648138970000|2022-03-24 16:22:50|1060.9|1050.1|1060.9|1050.1|1060.9|1050.1|1060.9|1050.1|1
1648138980000|2022-03-24 16:23:00|1060.64|1049.84|1060.64|1049.84|1060.65|1049.85|1060.64|1049.84|3
1648138990000|2022-03-24 16:23:10|1060.65|1049.85|1060.65|1049.85|1060.65|1049.85|1060.65|1049.85|1
1648139000000|2022-03-24 16:23:20|1060.9|1050.1|1060.9|1050.1|1060.9|1050.1|1060.9|1050.1|1
1648139020000|2022-03-24 16:23:40|1060.99|1050.19|1061|1050.2|1061|1050.2|1060.99|1050.19|2
1648139030000|2022-03-24 16:23:50|1061.13|1050.33|1061.69|1050.89|1061.89|1051.09|1061.13|1050.33|10
1648139050000|2022-03-24 16:24:10|1061.2|1050.4|1060.64|1049.84|1061.2|1050.4|1060.64|1049.84|2
1648139060000|2022-03-24 16:24:20|1059.4|1048.6|1059.4|1048.6|1059.4|1048.6|1059.4|1048.6|1
1648139130000|2022-03-24 16:25:30|1059.49|1048.69|1060.29|1049.49|1060.29|1049.49|1059.49|1048.69|3
1648139220000|2022-03-24 16:27:00|1059.9|1049.1|1059.9|1049.1|1059.9|1049.1|1059.9|1049.1|1
1648139230000|2022-03-24 16:27:10|1058.9|1048.1|1058.65|1047.85|1058.9|1048.1|1058.65|1047.85|2
1648139240000|2022-03-24 16:27:20|1058.4|1047.6|1057.79|1046.99|1058.4|1047.6|1057.79|1046.99|3
1648139260000|2022-03-24 16:27:40|1058.29|1047.49|1058.29|1047.49|1058.29|1047.49|1058.29|1047.49|1
1648139270000|2022-03-24 16:27:50|1057.79|1046.99|1057.79|1046.99|1057.79|1046.99|1057.79|1046.99|1
1648139300000|2022-03-24 16:28:20|1056.9|1046.1|1056.9|1046.1|1056.9|1046.1|1056.9|1046.1|1
1648139340000|2022-03-24 16:29:00|1056.59|1045.79|1056.59|1045.79|1056.59|1045.79|1056.59|1045.79|1
1648139350000|2022-03-24 16:29:10|1056.5|1045.7|1056.35|1045.55|1056.51|1045.71|1056.35|1045.55|4
1648139360000|2022-03-24 16:29:20|1056.36|1045.56|1055.74|1044.94|1056.36|1045.56|1055.74|1044.94|4
1648139370000|2022-03-24 16:29:30|1055.84|1045.04|1055.84|1045.04|1055.84|1045.04|1055.84|1045.04|1
1648139380000|2022-03-24 16:29:40|1056.19|1045.39|1056.19|1045.39|1056.19|1045.39|1056.19|1045.39|1
1648139390000|2022-03-24 16:29:50|1055.84|1045.04|1055.84|1045.04|1055.84|1045.04|1055.84|1045.04|1
1648139400000|2022-03-24 16:30:00|1055.9|1045.1|1055.63|1044.83|1055.9|1045.1|1055.63|1044.83|2
1648139430000|2022-03-24 16:30:30|1055.49|1044.69|1055.49|1044.69|1055.49|1044.69|1055.49|1044.69|1
1648139460000|2022-03-24 16:31:00|1054.9|1044.1|1054.9|1044.1|1054.9|1044.1|1054.9|1044.1|1
1648139510000|2022-03-24 16:31:50|1053.9|1043.1|1053.9|1043.1|1053.9|1043.1|1053.9|1043.1|1
1648139530000|2022-03-24 16:32:10|1054.11|1043.31|1054.61|1043.81|1054.61|1043.81|1054.11|1043.31|2
1648139580000|2022-03-24 16:33:00|1054.55|1043.75|1054.55|1043.75|1054.55|1043.75|1054.55|1043.75|1
1648139610000|2022-03-24 16:33:30|1054.52|1043.72|1054.52|1043.72|1054.52|1043.72|1054.52|1043.72|1
1648139620000|2022-03-24 16:33:40|1054.51|1043.71|1054.51|1043.71|1054.51|1043.71|1054.51|1043.71|1
1648139630000|2022-03-24 16:33:50|1053.9|1043.1|1053.9|1043.1|1053.9|1043.1|1053.9|1043.1|1
1648139660000|2022-03-24 16:34:20|1054.01|1043.21|1053.9|1043.1|1054.01|1043.21|1053.9|1043.1|2
1648139670000|2022-03-24 16:34:30|1053.61|1042.81|1053.61|1042.81|1053.61|1042.81|1053.61|1042.81|1
1648139700000|2022-03-24 16:35:00|1053.56|1042.76|1053.53|1042.73|1053.56|1042.76|1053.53|1042.73|3
1648139710000|2022-03-24 16:35:10|1053.55|1042.75|1053.9|1043.1|1053.9|1043.1|1053.55|1042.75|4
1648139780000|2022-03-24 16:36:20|1054.4|1043.6|1054.62|1043.82|1054.62|1043.82|1054.4|1043.6|4
1648139790000|2022-03-24 16:36:30|1054.9|1044.1|1054.9|1044.1|1054.9|1044.1|1054.9|1044.1|1
1648139800000|2022-03-24 16:36:40|1055.4|1044.6|1055.4|1044.6|1055.4|1044.6|1055.4|1044.6|1
1648139820000|2022-03-24 16:37:00|1055.49|1044.69|1055.49|1044.69|1055.49|1044.69|1055.49|1044.69|1
1648139850000|2022-03-24 16:37:30|1055.52|1044.72|1055.51|1044.71|1055.52|1044.72|1055.49|1044.69|3
1648139860000|2022-03-24 16:37:40|1055.49|1044.69|1055.49|1044.69|1055.49|1044.69|1055.49|1044.69|1
1648139900000|2022-03-24 16:38:20|1055.61|1044.81|1055.62|1044.82|1055.62|1044.82|1055.61|1044.81|2
1648139920000|2022-03-24 16:38:40|1055.9|1045.1|1055.9|1045.1|1055.9|1045.1|1055.9|1045.1|1
1648139990000|2022-03-24 16:39:50|1055.32|1044.52|1055.32|1044.52|1055.32|1044.52|1055.32|1044.52|1
1648140040000|2022-03-24 16:40:40|1055.7|1044.9|1055.9|1045.1|1055.9|1045.1|1055.7|1044.9|2
1648140060000|2022-03-24 16:41:00|1056.02|1045.22|1056.86|1046.06|1056.86|1046.06|1056.02|1045.22|5
1648140070000|2022-03-24 16:41:10|1056.79|1045.99|1057.15|1046.35|1057.15|1046.35|1056.79|1045.99|2
1648140160000|2022-03-24 16:42:40|1057.22|1046.42|1057.22|1046.42|1057.22|1046.42|1057.22|1046.42|1
1648140170000|2022-03-24 16:42:50|1057.48|1046.68|1057.48|1046.68|1057.48|1046.68|1057.48|1046.68|1
1648140180000|2022-03-24 16:43:00|1057.33|1046.53|1057.33|1046.53|1057.33|1046.53|1057.33|1046.53|1
1648140190000|2022-03-24 16:43:10|1057.4|1046.6|1057.4|1046.6|1057.4|1046.6|1057.4|1046.6|1
1648140200000|2022-03-24 16:43:20|1057.47|1046.67|1058.14|1047.34|1058.14|1047.34|1057.47|1046.67|6
1648140210000|2022-03-24 16:43:30|1057.86|1047.06|1057.59|1046.79|1057.86|1047.06|1057.59|1046.79|3
1648140240000|2022-03-24 16:44:00|1056.9|1046.1|1056.9|1046.1|1056.9|1046.1|1056.9|1046.1|1
1648140260000|2022-03-24 16:44:20|1057.09|1046.29|1057.09|1046.29|1057.09|1046.29|1057.09|1046.29|1
1648140310000|2022-03-24 16:45:10|1056.9|1046.1|1056.51|1045.71|1056.9|1046.1|1056.51|1045.71|2
1648140330000|2022-03-24 16:45:30|1056.79|1045.99|1057.36|1046.56|1057.36|1046.56|1056.79|1045.99|5
1648140340000|2022-03-24 16:45:40|1057.37|1046.57|1057.58|1046.78|1057.58|1046.78|1057.37|1046.57|2
1648140350000|2022-03-24 16:45:50|1057.9|1047.1|1057.9|1047.1|1057.9|1047.1|1057.9|1047.1|1
1648140360000|2022-03-24 16:46:00|1057.54|1046.74|1057.54|1046.74|1057.54|1046.74|1057.54|1046.74|1
1648140380000|2022-03-24 16:46:20|1057.28|1046.48|1057.28|1046.48|1057.28|1046.48|1057.28|1046.48|1
1648140390000|2022-03-24 16:46:30|1057.29|1046.49|1057.9|1047.1|1057.9|1047.1|1057.28|1046.48|3
1648140400000|2022-03-24 16:46:40|1057.28|1046.48|1057.28|1046.48|1057.28|1046.48|1057.28|1046.48|1
1648140410000|2022-03-24 16:46:50|1057.27|1046.47|1057.27|1046.47|1057.28|1046.48|1057.27|1046.47|3
1648140430000|2022-03-24 16:47:10|1057.31|1046.51|1057.9|1047.1|1057.9|1047.1|1057.31|1046.51|2
1648140450000|2022-03-24 16:47:30|1057.25|1046.45|1056.9|1046.1|1057.25|1046.45|1056.9|1046.1|2
1648140530000|2022-03-24 16:48:50|1057.4|1046.6|1057.4|1046.6|1057.4|1046.6|1057.4|1046.6|1
1648140570000|2022-03-24 16:49:30|1056.9|1046.1|1056.87|1046.07|1056.9|1046.1|1056.51|1045.71|3
1648140590000|2022-03-24 16:49:50|1057.27|1046.47|1057.27|1046.47|1057.27|1046.47|1057.27|1046.47|1
1648140610000|2022-03-24 16:50:10|1057.37|1046.57|1057.37|1046.57|1057.37|1046.57|1057.37|1046.57|1
1648140750000|2022-03-24 16:52:30|1057.9|1047.1|1058.03|1047.23|1058.03|1047.23|1057.9|1047.1|2
1648140780000|2022-03-24 16:53:00|1058.9|1048.1|1058.9|1048.1|1058.9|1048.1|1058.9|1048.1|1
1648140790000|2022-03-24 16:53:10|1059.9|1049.1|1060.4|1049.6|1060.4|1049.6|1059.9|1049.1|3
1648140810000|2022-03-24 16:53:30|1059.4|1048.6|1059.4|1048.6|1059.4|1048.6|1059.4|1048.6|1
1648140840000|2022-03-24 16:54:00|1059.49|1048.69|1059.49|1048.69|1059.49|1048.69|1059.49|1048.69|1
1648140890000|2022-03-24 16:54:50|1059.62|1048.82|1060.03|1049.23|1060.03|1049.23|1059.62|1048.82|2
1648140920000|2022-03-24 16:55:20|1060.12|1049.32|1060.12|1049.32|1060.12|1049.32|1060.12|1049.32|1
1648140970000|2022-03-24 16:56:10|1060.21|1049.41|1060.32|1049.52|1060.32|1049.52|1060.21|1049.41|2
1648141040000|2022-03-24 16:57:20|1060.69|1049.89|1060.69|1049.89|1060.69|1049.89|1060.69|1049.89|1
1648141060000|2022-03-24 16:57:40|1060.7|1049.9|1061.1|1050.3|1061.1|1050.3|1060.7|1049.9|4
1648141130000|2022-03-24 16:58:50|1061.3|1050.5|1061.3|1050.5|1061.3|1050.5|1061.3|1050.5|1
1648141210000|2022-03-24 17:00:10|1061.9|1051.1|1061.9|1051.1|1061.9|1051.1|1061.9|1051.1|1
1648141220000|2022-03-24 17:00:20|1061.65|1050.85|1061.65|1050.85|1061.65|1050.85|1061.65|1050.85|1
1648141240000|2022-03-24 17:00:40|1061.9|1051.1|1061.9|1051.1|1061.9|1051.1|1061.9|1051.1|1
1648141250000|2022-03-24 17:00:50|1061.65|1050.85|1061.64|1050.84|1061.65|1050.85|1061.64|1050.84|2
1648141270000|2022-03-24 17:01:10|1061.65|1050.85|1061.65|1050.85|1061.65|1050.85|1061.64|1050.84|3
1648141300000|2022-03-24 17:01:40|1061.4|1050.6|1061.4|1050.6|1061.4|1050.6|1061.4|1050.6|1
1648141320000|2022-03-24 17:02:00|1061.64|1050.84|1061.03|1050.23|1061.64|1050.84|1061.03|1050.23|3
1648141330000|2022-03-24 17:02:10|1061.36|1050.56|1061.36|1050.56|1061.36|1050.56|1061.36|1050.56|1
1648141360000|2022-03-24 17:02:40|1060.9|1050.1|1060.9|1050.1|1060.9|1050.1|1060.9|1050.1|1
1648141470000|2022-03-24 17:04:30|1060.31|1049.51|1059.4|1048.6|1060.31|1049.51|1059.4|1048.6|3
1648141480000|2022-03-24 17:04:40|1058.9|1048.1|1058.7|1047.9|1058.9|1048.1|1058.7|1047.9|2
1648141490000|2022-03-24 17:04:50|1059.25|1048.45|1059.25|1048.45|1059.25|1048.45|1059.25|1048.45|1
1648141510000|2022-03-24 17:05:10|1058.99|1048.19|1058.99|1048.19|1058.99|1048.19|1058.99|1048.19|1
1648141550000|2022-03-24 17:05:50|1059.25|1048.45|1059.25|1048.45|1059.9|1049.1|1059.25|1048.45|4
1648141580000|2022-03-24 17:06:20|1059.46|1048.66|1059.47|1048.67|1059.47|1048.67|1059.46|1048.66|2
1648141590000|2022-03-24 17:06:30|1059.9|1049.1|1059.9|1049.1|1059.9|1049.1|1059.9|1049.1|1
1648141650000|2022-03-24 17:07:30|1060.4|1049.6|1060.5|1049.7|1060.5|1049.7|1060.4|1049.6|2
1648141700000|2022-03-24 17:08:20|1060.35|1049.55|1059.85|1049.05|1060.35|1049.55|1059.85|1049.05|2
1648141710000|2022-03-24 17:08:30|1059.35|1048.55|1058.7|1047.9|1059.35|1048.55|1058.7|1047.9|2
1648141800000|2022-03-24 17:10:00|1058.52|1047.72|1058.52|1047.72|1058.52|1047.72|1058.52|1047.72|1
1648141880000|2022-03-24 17:11:20|1058.4|1047.6|1058.4|1047.6|1058.4|1047.6|1058.4|1047.6|1
1648141900000|2022-03-24 17:11:40|1058.7|1047.9|1058.64|1047.84|1058.95|1048.15|1058.64|1047.84|3
1648141910000|2022-03-24 17:11:50|1058.95|1048.15|1059.21|1048.41|1059.21|1048.41|1058.95|1048.15|2
1648141950000|2022-03-24 17:12:30|1059.22|1048.42|1059.21|1048.41|1059.22|1048.42|1059.21|1048.41|2
1648141960000|2022-03-24 17:12:40|1059.22|1048.42|1059.21|1048.41|1059.22|1048.42|1059.21|1048.41|2
1648141970000|2022-03-24 17:12:50|1059.22|1048.42|1059.21|1048.41|1059.22|1048.42|1059.21|1048.41|2
1648142040000|2022-03-24 17:14:00|1058.9|1048.1|1058.64|1047.84|1058.9|1048.1|1058.64|1047.84|2
1648142110000|2022-03-24 17:15:10|1058.65|1047.85|1058.64|1047.84|1058.65|1047.85|1058.64|1047.84|2
1648142120000|2022-03-24 17:15:20|1058.65|1047.85|1059.21|1048.41|1059.21|1048.41|1058.65|1047.85|3
1648142220000|2022-03-24 17:17:00|1059.22|1048.42|1059.21|1048.41|1059.22|1048.42|1059.21|1048.41|2
1648142250000|2022-03-24 17:17:30|1059.08|1048.28|1058.77|1047.97|1059.08|1048.28|1058.77|1047.97|2
1648142320000|2022-03-24 17:18:40|1057.9|1047.1|1057.9|1047.1|1057.9|1047.1|1057.9|1047.1|1
1648142350000|2022-03-24 17:19:10|1058.27|1047.47|1058.27|1047.47|1058.27|1047.47|1058.27|1047.47|1
1648142360000|2022-03-24 17:19:20|1058.77|1047.97|1058.4|1047.6|1058.77|1047.97|1058.4|1047.6|2
1648142420000|2022-03-24 17:20:20|1057.9|1047.1|1057.4|1046.6|1057.9|1047.1|1057.4|1046.6|2
1648142460000|2022-03-24 17:21:00|1057.31|1046.51|1057.4|1046.6|1057.4|1046.6|1057.31|1046.51|4
1648142510000|2022-03-24 17:21:50|1057.9|1047.1|1057.9|1047.1|1057.9|1047.1|1057.9|1047.1|1
1648142520000|2022-03-24 17:22:00|1057.68|1046.88|1057.68|1046.88|1057.68|1046.88|1057.68|1046.88|1
1648142600000|2022-03-24 17:23:20|1056.9|1046.1|1056.9|1046.1|1056.9|1046.1|1056.9|1046.1|1
1648142690000|2022-03-24 17:24:50|1056.29|1045.49|1055.79|1044.99|1056.29|1045.49|1055.79|1044.99|2
1648142710000|2022-03-24 17:25:10|1055.72|1044.92|1055.72|1044.92|1055.72|1044.92|1055.72|1044.92|1
1648142730000|2022-03-24 17:25:30|1055.52|1044.72|1055.52|1044.72|1055.52|1044.72|1055.52|1044.72|1
1648142740000|2022-03-24 17:25:40|1055.53|1044.73|1055.72|1044.92|1055.72|1044.92|1055.52|1044.72|4
1648142840000|2022-03-24 17:27:20|1055.9|1045.1|1055.9|1045.1|1055.9|1045.1|1055.9|1045.1|1
1648142860000|2022-03-24 17:27:40|1056.4|1045.6|1056.4|1045.6|1056.4|1045.6|1056.4|1045.6|1
1648142870000|2022-03-24 17:27:50|1057.4|1046.6|1057.49|1046.69|1057.49|1046.69|1057.4|1046.6|2
1648142880000|2022-03-24 17:28:00|1057.9|1047.1|1057.9|1047.1|1057.9|1047.1|1057.9|1047.1|1
1648142930000|2022-03-24 17:28:50|1057.57|1046.77|1057.57|1046.77|1057.57|1046.77|1057.57|1046.77|1
1648142960000|2022-03-24 17:29:20|1056.9|1046.1|1056.9|1046.1|1056.9|1046.1|1056.9|1046.1|1
1648143000000|2022-03-24 17:30:00|1057.16|1046.36|1057.58|1046.78|1057.58|1046.78|1057.16|1046.36|4
1648143050000|2022-03-24 17:30:50|1056.9|1046.1|1056.9|1046.1|1056.9|1046.1|1056.9|1046.1|1
1648143110000|2022-03-24 17:31:50|1055.72|1044.92|1055.72|1044.92|1055.72|1044.92|1055.72|1044.92|1
1648143150000|2022-03-24 17:32:30|1055.73|1044.93|1056.4|1045.6|1056.4|1045.6|1055.73|1044.93|3
1648143230000|2022-03-24 17:33:50|1055.9|1045.1|1055.72|1044.92|1055.9|1045.1|1055.72|1044.92|2
1648143290000|2022-03-24 17:34:50|1055.73|1044.93|1055.72|1044.92|1055.73|1044.93|1055.72|1044.92|2
1648143340000|2022-03-24 17:35:40|1055.73|1044.93|1055.73|1044.93|1055.73|1044.93|1055.73|1044.93|1
1648143350000|2022-03-24 17:35:50|1055.74|1044.94|1056.4|1045.6|1056.4|1045.6|1055.74|1044.94|3
1648143370000|2022-03-24 17:36:10|1056.59|1045.79|1056.59|1045.79|1056.59|1045.79|1056.59|1045.79|1
1648143410000|2022-03-24 17:36:50|1056.91|1046.11|1057.22|1046.42|1057.22|1046.42|1056.91|1046.11|3
1648143450000|2022-03-24 17:37:30|1057.4|1046.6|1057.4|1046.6|1057.4|1046.6|1057.4|1046.6|1
1648143460000|2022-03-24 17:37:40|1057.72|1046.92|1057.73|1046.93|1057.73|1046.93|1057.72|1046.92|2
1648143480000|2022-03-24 17:38:00|1057.99|1047.19|1058.4|1047.6|1058.4|1047.6|1057.99|1047.19|4
1648143510000|2022-03-24 17:38:30|1058.56|1047.76|1058.56|1047.76|1058.57|1047.77|1058.56|1047.76|3
1648143520000|2022-03-24 17:38:40|1058.4|1047.6|1057.73|1046.93|1058.4|1047.6|1057.73|1046.93|3
1648143550000|2022-03-24 17:39:10|1057.9|1047.1|1057.9|1047.1|1057.9|1047.1|1057.9|1047.1|1
1648143560000|2022-03-24 17:39:20|1057.73|1046.93|1057.73|1046.93|1057.73|1046.93|1057.73|1046.93|1
1648143600000|2022-03-24 17:40:00|1057.74|1046.94|1057.74|1046.94|1057.74|1046.94|1057.74|1046.94|1
1648143610000|2022-03-24 17:40:10|1057.73|1046.93|1057.74|1046.94|1057.74|1046.94|1057.73|1046.93|6
1648143620000|2022-03-24 17:40:20|1057.73|1046.93|1057.73|1046.93|1057.73|1046.93|1057.73|1046.93|1
1648143640000|2022-03-24 17:40:40|1057.74|1046.94|1057.73|1046.93|1057.74|1046.94|1057.73|1046.93|2
1648143650000|2022-03-24 17:40:50|1057.74|1046.94|1057.73|1046.93|1057.74|1046.94|1057.73|1046.93|10
1648143670000|2022-03-24 17:41:10|1057.9|1047.1|1057.9|1047.1|1057.9|1047.1|1057.9|1047.1|1
1648143700000|2022-03-24 17:41:40|1058.37|1047.57|1058.37|1047.57|1058.37|1047.57|1058.37|1047.57|1
1648143720000|2022-03-24 17:42:00|1057.9|1047.1|1057.9|1047.1|1057.9|1047.1|1057.9|1047.1|1
1648143740000|2022-03-24 17:42:20|1058.1|1047.3|1058.47|1047.67|1058.47|1047.67|1058.1|1047.3|3
1648143770000|2022-03-24 17:42:50|1058.48|1047.68|1058.47|1047.67|1058.48|1047.68|1058.47|1047.67|10
1648143780000|2022-03-24 17:43:00|1058.48|1047.68|1058.47|1047.67|1058.48|1047.68|1058.47|1047.67|10
1648143790000|2022-03-24 17:43:10|1058.48|1047.68|1058.47|1047.67|1058.48|1047.68|1058.47|1047.67|2
1648143800000|2022-03-24 17:43:20|1058.48|1047.68|1058.48|1047.68|1058.49|1047.69|1058.47|1047.67|6
1648143810000|2022-03-24 17:43:30|1058.47|1047.67|1058.9|1048.1|1058.9|1048.1|1058.47|1047.67|12
1648143820000|2022-03-24 17:43:40|1059.21|1048.41|1059.42|1048.62|1059.43|1048.63|1059.21|1048.41|9
1648143830000|2022-03-24 17:43:50|1059.41|1048.61|1060.37|1049.57|1060.62|1049.82|1059.41|1048.61|7
1648143840000|2022-03-24 17:44:00|1060.9|1050.1|1060.9|1050.1|1060.9|1050.1|1060.9|1050.1|1
1648143890000|2022-03-24 17:44:50|1060.4|1049.6|1059.9|1049.1|1060.4|1049.6|1059.9|1049.1|2
1648143940000|2022-03-24 17:45:40|1060.31|1049.51|1060.31|1049.51|1060.31|1049.51|1060.31|1049.51|1
1648143950000|2022-03-24 17:45:50|1060.32|1049.52|1061.15|1050.35|1061.15|1050.35|1060.31|1049.51|9
1648143960000|2022-03-24 17:46:00|1061.3|1050.5|1061.9|1051.1|1061.9|1051.1|1061.3|1050.5|2
1648143970000|2022-03-24 17:46:10|1061.51|1050.71|1061.5|1050.7|1061.51|1050.71|1061.5|1050.7|2
1648143980000|2022-03-24 17:46:20|1061.9|1051.1|1062.07|1051.27|1062.07|1051.27|1061.9|1051.1|3
1648143990000|2022-03-24 17:46:30|1062.08|1051.28|1062.56|1051.76|1062.56|1051.76|1062.05|1051.25|3
1648144070000|2022-03-24 17:47:50|1063.06|1052.26|1063.06|1052.26|1063.06|1052.26|1063.06|1052.26|1
1648144100000|2022-03-24 17:48:20|1063.7|1052.9|1063.7|1052.9|1063.7|1052.9|1063.7|1052.9|1
1648144120000|2022-03-24 17:48:40|1062.9|1052.1|1062.9|1052.1|1062.9|1052.1|1062.9|1052.1|1
1648144150000|2022-03-24 17:49:10|1061.9|1051.1|1061.9|1051.1|1061.9|1051.1|1061.9|1051.1|1
1648144190000|2022-03-24 17:49:50|1062.19|1051.39|1062.19|1051.39|1062.19|1051.39|1062.19|1051.39|1
1648144200000|2022-03-24 17:50:00|1061.9|1051.1|1062.19|1051.39|1062.19|1051.39|1061.9|1051.1|2
1648144240000|2022-03-24 17:50:40|1062.31|1051.51|1062.45|1051.65|1062.46|1051.66|1062.31|1051.51|4
1648144250000|2022-03-24 17:50:50|1062.44|1051.64|1062.32|1051.52|1062.44|1051.64|1062.3|1051.5|15
1648144260000|2022-03-24 17:51:00|1062.31|1051.51|1062.52|1051.72|1062.52|1051.72|1062.31|1051.51|4
1648144310000|2022-03-24 17:51:50|1062.02|1051.22|1062.02|1051.22|1062.02|1051.22|1062.02|1051.22|1
1648144380000|2022-03-24 17:53:00|1061.52|1050.72|1060.86|1050.06|1061.52|1050.72|1060.86|1050.06|2
1648144430000|2022-03-24 17:53:50|1060.9|1050.1|1060.9|1050.1|1060.9|1050.1|1060.9|1050.1|1
1648144530000|2022-03-24 17:55:30|1060.6|1049.8|1060.6|1049.8|1060.6|1049.8|1060.6|1049.8|1
1648144570000|2022-03-24 17:56:10|1060.66|1049.86|1060.66|1049.86|1060.66|1049.86|1060.66|1049.86|1
1648144650000|2022-03-24 17:57:30|1059.9|1049.1|1059.9|1049.1|1059.9|1049.1|1059.9|1049.1|1
1648144710000|2022-03-24 17:58:30|1059.05|1048.25|1059.05|1048.25|1059.05|1048.25|1059.05|1048.25|1
1648144730000|2022-03-24 17:58:50|1058.32|1047.52|1058.32|1047.52|1058.32|1047.52|1058.32|1047.52|1
1648144750000|2022-03-24 17:59:10|1058.05|1047.25|1058.05|1047.25|1058.05|1047.25|1058.05|1047.25|1
1648144780000|2022-03-24 17:59:40|1057.67|1046.87|1057.67|1046.87|1057.67|1046.87|1057.67|1046.87|1
1648144800000|2022-03-24 18:00:00|1056.9|1046.1|1056.9|1046.1|1056.9|1046.1|1056.9|1046.1|1
1648144810000|2022-03-24 18:00:10|1057.08|1046.28|1057.59|1046.79|1057.59|1046.79|1057.08|1046.28|2
1648144820000|2022-03-24 18:00:20|1057.67|1046.87|1057.67|1046.87|1057.67|1046.87|1057.67|1046.87|1
1648144860000|2022-03-24 18:01:00|1057.83|1047.03|1057.79|1046.99|1057.83|1047.03|1057.79|1046.99|2
1648144880000|2022-03-24 18:01:20|1057.83|1047.03|1057.83|1047.03|1057.83|1047.03|1057.83|1047.03|1
1648144900000|2022-03-24 18:01:40|1058.9|1048.1|1058.9|1048.1|1058.9|1048.1|1058.9|1048.1|1
1648144910000|2022-03-24 18:01:50|1058.99|1048.19|1059.39|1048.59|1059.5|1048.7|1058.99|1048.19|10
1648144920000|2022-03-24 18:02:00|1059.4|1048.6|1059.4|1048.6|1059.4|1048.6|1059.39|1048.59|5
1648144930000|2022-03-24 18:02:10|1059.41|1048.61|1059.42|1048.62|1059.42|1048.62|1059.41|1048.61|2
1648144940000|2022-03-24 18:02:20|1059.41|1048.61|1059.42|1048.62|1059.43|1048.63|1059.41|1048.61|16
1648144950000|2022-03-24 18:02:30|1059.43|1048.63|1059.43|1048.63|1059.43|1048.63|1059.42|1048.62|3
1648144960000|2022-03-24 18:02:40|1059.39|1048.59|1059.39|1048.59|1059.39|1048.59|1059.39|1048.59|1
1648144980000|2022-03-24 18:03:00|1059.49|1048.69|1059.1|1048.3|1059.49|1048.69|1059.1|1048.3|2
1648144990000|2022-03-24 18:03:10|1059.19|1048.39|1059.2|1048.4|1059.21|1048.41|1059.19|1048.39|4
1648145000000|2022-03-24 18:03:20|1059.19|1048.39|1059.92|1049.12|1059.92|1049.12|1059.19|1048.39|8
1648145010000|2022-03-24 18:03:30|1059.91|1049.11|1059.92|1049.12|1059.92|1049.12|1059.91|1049.11|8
1648145160000|2022-03-24 18:06:00|1059.32|1048.52|1058.57|1047.77|1059.32|1048.52|1058.57|1047.77|3
1648145200000|2022-03-24 18:06:40|1058.07|1047.27|1058.07|1047.27|1058.07|1047.27|1058.07|1047.27|1
1648145330000|2022-03-24 18:08:50|1058.57|1047.77|1058.12|1047.32|1058.57|1047.77|1058.12|1047.32|3
1648145490000|2022-03-24 18:11:30|1057.57|1046.77|1057.57|1046.77|1057.57|1046.77|1057.57|1046.77|1
1648145510000|2022-03-24 18:11:50|1057.86|1047.06|1058.36|1047.56|1058.36|1047.56|1057.86|1047.06|2
1648145610000|2022-03-24 18:13:30|1057.86|1047.06|1057.79|1046.99|1057.86|1047.06|1057.79|1046.99|2
1648145760000|2022-03-24 18:16:00|1056.9|1046.1|1056.9|1046.1|1056.9|1046.1|1056.9|1046.1|1
1648145860000|2022-03-24 18:17:40|1055.37|1044.57|1054.9|1044.1|1055.37|1044.57|1054.9|1044.1|2
1648145890000|2022-03-24 18:18:10|1054.71|1043.91|1054.4|1043.6|1054.71|1043.91|1054.4|1043.6|2
1648145900000|2022-03-24 18:18:20|1053.9|1043.1|1053.9|1043.1|1053.9|1043.1|1053.9|1043.1|1
1648145920000|2022-03-24 18:18:40|1053.28|1042.48|1051.9|1041.1|1053.28|1042.48|1051.9|1041.1|2
1648145950000|2022-03-24 18:19:10|1051.8|1041|1051.8|1041|1051.8|1041|1051.8|1041|1
1648146000000|2022-03-24 18:20:00|1051.78|1040.98|1051.28|1040.48|1051.78|1040.98|1051.28|1040.48|2
1648146010000|2022-03-24 18:20:10|1050.9|1040.1|1050.9|1040.1|1050.9|1040.1|1050.9|1040.1|1
1648146020000|2022-03-24 18:20:20|1051.28|1040.48|1051.28|1040.48|1051.28|1040.48|1051.28|1040.48|1
1648146030000|2022-03-24 18:20:30|1051.37|1040.57|1051.38|1040.58|1051.38|1040.58|1051.37|1040.57|2
1648146120000|2022-03-24 18:22:00|1052|1041.2|1052|1041.2|1052|1041.2|1052|1041.2|1
1648146160000|2022-03-24 18:22:40|1052.9|1042.1|1052.9|1042.1|1052.9|1042.1|1052.9|1042.1|1
1648146170000|2022-03-24 18:22:50|1053.4|1042.6|1053.4|1042.6|1053.4|1042.6|1053.4|1042.6|1
1648146190000|2022-03-24 18:23:10|1052.9|1042.1|1052.9|1042.1|1052.9|1042.1|1052.9|1042.1|1
1648146210000|2022-03-24 18:23:30|1052.4|1041.6|1052.4|1041.6|1052.4|1041.6|1052.4|1041.6|1
1648146220000|2022-03-24 18:23:40|1052.9|1042.1|1052.9|1042.1|1052.9|1042.1|1052.9|1042.1|1
1648146290000|2022-03-24 18:24:50|1052.02|1041.22|1051.52|1040.72|1052.02|1041.22|1051.51|1040.71|4
1648146300000|2022-03-24 18:25:00|1051.53|1040.73|1051.66|1040.86|1051.66|1040.86|1051.52|1040.72|3
1648146330000|2022-03-24 18:25:30|1052.07|1041.27|1052.4|1041.6|1052.4|1041.6|1052.07|1041.27|3
1648146430000|2022-03-24 18:27:10|1052.56|1041.76|1052.56|1041.76|1052.56|1041.76|1052.56|1041.76|1
1648146460000|2022-03-24 18:27:40|1052.34|1041.54|1052.34|1041.54|1052.34|1041.54|1052.34|1041.54|1
1648146470000|2022-03-24 18:27:50|1052.18|1041.38|1052.18|1041.38|1052.18|1041.38|1052.18|1041.38|1
1648146530000|2022-03-24 18:28:50|1051.9|1041.1|1051.9|1041.1|1051.9|1041.1|1051.9|1041.1|1
1648146580000|2022-03-24 18:29:40|1052.4|1041.6|1052.4|1041.6|1052.4|1041.6|1052.4|1041.6|1
1648146610000|2022-03-24 18:30:10|1052.9|1042.1|1054.3|1043.5|1054.3|1043.5|1052.9|1042.1|2
1648146630000|2022-03-24 18:30:30|1054.4|1043.6|1054.53|1043.73|1054.53|1043.73|1054.4|1043.6|2
1648146640000|2022-03-24 18:30:40|1054.9|1044.1|1055.56|1044.76|1055.56|1044.76|1054.9|1044.1|8
1648146780000|2022-03-24 18:33:00|1055.68|1044.88|1056.02|1045.22|1056.02|1045.22|1055.68|1044.88|2
1648146790000|2022-03-24 18:33:10|1056.03|1045.23|1056.03|1045.23|1056.03|1045.23|1056.03|1045.23|1
1648146820000|2022-03-24 18:33:40|1056.23|1045.43|1056.23|1045.43|1056.23|1045.43|1056.23|1045.43|1
1648146880000|2022-03-24 18:34:40|1055.72|1044.92|1055.72|1044.92|1055.72|1044.92|1055.72|1044.92|1
1648146920000|2022-03-24 18:35:20|1055.41|1044.61|1054.79|1043.99|1055.41|1044.61|1054.79|1043.99|2
1648146960000|2022-03-24 18:36:00|1054.4|1043.6|1054.4|1043.6|1054.4|1043.6|1054.4|1043.6|1
1648147010000|2022-03-24 18:36:50|1054.63|1043.83|1054.9|1044.1|1054.9|1044.1|1054.63|1043.83|2
1648147020000|2022-03-24 18:37:00|1055.04|1044.24|1055.55|1044.75|1055.55|1044.75|1055.04|1044.24|2
1648147030000|2022-03-24 18:37:10|1055.67|1044.87|1056.02|1045.22|1056.03|1045.23|1055.67|1044.87|4
1648147100000|2022-03-24 18:38:20|1055.67|1044.87|1055.52|1044.72|1055.67|1044.87|1055.52|1044.72|2
1648147160000|2022-03-24 18:39:20|1055.36|1044.56|1054.74|1043.94|1055.36|1044.56|1054.74|1043.94|2
1648147170000|2022-03-24 18:39:30|1054.77|1043.97|1054.77|1043.97|1054.77|1043.97|1054.77|1043.97|1
1648147230000|2022-03-24 18:40:30|1054.6|1043.8|1054.6|1043.8|1054.6|1043.8|1054.6|1043.8|1
1648147280000|2022-03-24 18:41:20|1054.4|1043.6|1054.4|1043.6|1054.4|1043.6|1054.4|1043.6|1
1648147310000|2022-03-24 18:41:50|1053.9|1043.1|1053.9|1043.1|1053.9|1043.1|1053.9|1043.1|1
1648147340000|2022-03-24 18:42:20|1053.53|1042.73|1053.54|1042.74|1053.54|1042.74|1053.53|1042.73|2
1648147350000|2022-03-24 18:42:30|1053.82|1043.02|1054.19|1043.39|1054.19|1043.39|1053.82|1043.02|2
1648147500000|2022-03-24 18:45:00|1053.95|1043.15|1053.66|1042.86|1053.95|1043.15|1053.66|1042.86|2
1648147510000|2022-03-24 18:45:10|1053.67|1042.87|1053.67|1042.87|1053.67|1042.87|1053.67|1042.87|1
1648147520000|2022-03-24 18:45:20|1053.66|1042.86|1053.66|1042.86|1053.66|1042.86|1053.66|1042.86|1
1648147570000|2022-03-24 18:46:10|1053.67|1042.87|1053.67|1042.87|1053.67|1042.87|1053.67|1042.87|1
1648147580000|2022-03-24 18:46:20|1054.03|1043.23|1054.27|1043.47|1054.27|1043.47|1054.03|1043.23|2
1648147590000|2022-03-24 18:46:30|1054.43|1043.63|1054.43|1043.63|1054.43|1043.63|1054.43|1043.63|1
1648147660000|2022-03-24 18:47:40|1054.59|1043.79|1054.59|1043.79|1054.59|1043.79|1054.59|1043.79|1
1648147690000|2022-03-24 18:48:10|1053.9|1043.1|1053.9|1043.1|1053.9|1043.1|1053.9|1043.1|1
1648147710000|2022-03-24 18:48:30|1054.31|1043.51|1054.31|1043.51|1054.31|1043.51|1054.31|1043.51|1
1648147720000|2022-03-24 18:48:40|1054.81|1044.01|1054.81|1044.01|1054.81|1044.01|1054.81|1044.01|1
1648147730000|2022-03-24 18:48:50|1054.9|1044.1|1054.9|1044.1|1054.9|1044.1|1054.9|1044.1|1
1648147870000|2022-03-24 18:51:10|1055.09|1044.29|1055.59|1044.79|1055.59|1044.79|1055.09|1044.29|2
1648147980000|2022-03-24 18:53:00|1055.71|1044.91|1056.03|1045.23|1056.03|1045.23|1055.71|1044.91|3
1648148010000|2022-03-24 18:53:30|1055.62|1044.82|1055.49|1044.69|1055.62|1044.82|1055.49|1044.69|2
1648148080000|2022-03-24 18:54:40|1054.99|1044.19|1054.99|1044.19|1054.99|1044.19|1054.99|1044.19|1
1648148090000|2022-03-24 18:54:50|1054.64|1043.84|1054.64|1043.84|1054.64|1043.84|1054.64|1043.84|1
1648148370000|2022-03-24 18:59:30|1054.99|1044.19|1055.49|1044.69|1055.49|1044.69|1054.99|1044.19|2
1648148450000|2022-03-24 19:00:50|1055.9|1045.1|1055.75|1044.95|1055.9|1045.1|1055.75|1044.95|2
1648148510000|2022-03-24 19:01:50|1055.88|1045.08|1056.37|1045.57|1056.37|1045.57|1055.88|1045.08|2
1648148540000|2022-03-24 19:02:20|1057.24|1046.44|1057.4|1046.6|1057.4|1046.6|1057.24|1046.44|2
1648148560000|2022-03-24 19:02:40|1058.01|1047.21|1058.02|1047.22|1058.02|1047.22|1058.01|1047.21|2
1648148610000|2022-03-24 19:03:30|1058.52|1047.72|1059.61|1048.81|1059.61|1048.81|1058.52|1047.72|3
1648148650000|2022-03-24 19:04:10|1059.89|1049.09|1059.89|1049.09|1059.89|1049.09|1059.89|1049.09|1
1648148660000|2022-03-24 19:04:20|1060.29|1049.49|1060.44|1049.64|1060.44|1049.64|1060.29|1049.49|3
1648148690000|2022-03-24 19:04:50|1060.66|1049.86|1060.66|1049.86|1060.66|1049.86|1060.66|1049.86|1
1648148730000|2022-03-24 19:05:30|1060.44|1049.64|1060.44|1049.64|1060.44|1049.64|1060.44|1049.64|1
1648148740000|2022-03-24 19:05:40|1060.67|1049.87|1060.98|1050.18|1060.98|1050.18|1060.67|1049.87|2
1648148760000|2022-03-24 19:06:00|1061.42|1050.62|1061.42|1050.62|1061.42|1050.62|1061.42|1050.62|1
1648148810000|2022-03-24 19:06:50|1061.65|1050.85|1061.65|1050.85|1061.65|1050.85|1061.65|1050.85|1
1648148820000|2022-03-24 19:07:00|1061.9|1051.1|1062.02|1051.22|1062.02|1051.22|1061.9|1051.1|2
1648148840000|2022-03-24 19:07:20|1062.05|1051.25|1062.05|1051.25|1062.05|1051.25|1062.05|1051.25|1
1648148850000|2022-03-24 19:07:30|1062.06|1051.26|1062.05|1051.25|1062.06|1051.26|1062.05|1051.25|2
1648148860000|2022-03-24 19:07:40|1062.02|1051.22|1062.02|1051.22|1062.02|1051.22|1062.02|1051.22|1
1648148870000|2022-03-24 19:07:50|1062.03|1051.23|1062.02|1051.22|1062.03|1051.23|1062.02|1051.22|2
1648148880000|2022-03-24 19:08:00|1062.11|1051.31|1062.25|1051.45|1062.25|1051.45|1062.11|1051.31|2
1648148920000|2022-03-24 19:08:40|1062.28|1051.48|1062.28|1051.48|1062.28|1051.48|1062.28|1051.48|1
1648148940000|2022-03-24 19:09:00|1062.34|1051.54|1062.34|1051.54|1062.34|1051.54|1062.34|1051.54|1
1648148950000|2022-03-24 19:09:10|1062.35|1051.55|1062.36|1051.56|1062.36|1051.56|1062.35|1051.55|2
1648149000000|2022-03-24 19:10:00|1061.9|1051.1|1061.9|1051.1|1061.9|1051.1|1061.9|1051.1|1
1648149140000|2022-03-24 19:12:20|1062.06|1051.26|1062.9|1052.1|1062.9|1052.1|1062.06|1051.26|2
1648149150000|2022-03-24 19:12:30|1063.16|1052.36|1063.16|1052.36|1063.16|1052.36|1063.16|1052.36|1
1648149200000|2022-03-24 19:13:20|1063.78|1052.98|1063.97|1053.17|1063.97|1053.17|1063.78|1052.98|2
1648149280000|2022-03-24 19:14:40|1064.9|1054.1|1064.11|1053.31|1064.9|1054.1|1064.1|1053.3|4
1648149290000|2022-03-24 19:14:50|1064.1|1053.3|1064.28|1053.48|1064.94|1054.14|1064.1|1053.3|9
1648149300000|2022-03-24 19:15:00|1063.99|1053.19|1063.99|1053.19|1063.99|1053.19|1063.99|1053.19|1
1648149310000|2022-03-24 19:15:10|1063.17|1052.37|1063.17|1052.37|1063.17|1052.37|1063.17|1052.37|1
1648149370000|2022-03-24 19:16:10|1063.46|1052.66|1064.2|1053.4|1064.2|1053.4|1063.46|1052.66|2
1648149380000|2022-03-24 19:16:20|1063.9|1053.1|1063.9|1053.1|1063.9|1053.1|1063.9|1053.1|1
1648149390000|2022-03-24 19:16:30|1063.4|1052.6|1063.4|1052.6|1063.4|1052.6|1063.4|1052.6|1
1648149400000|2022-03-24 19:16:40|1063.6|1052.8|1063.6|1052.8|1063.6|1052.8|1063.6|1052.8|1
1648149420000|2022-03-24 19:17:00|1063.56|1052.76|1063.17|1052.37|1063.57|1052.77|1063.17|1052.37|6
1648149450000|2022-03-24 19:17:30|1062.67|1051.87|1063.4|1052.6|1063.4|1052.6|1062.67|1051.87|3
1648149460000|2022-03-24 19:17:40|1063.7|1052.9|1064.2|1053.4|1064.2|1053.4|1063.7|1052.9|2
1648149600000|2022-03-24 19:20:00|1064.4|1053.6|1064.4|1053.6|1064.4|1053.6|1064.4|1053.6|1
1648149680000|2022-03-24 19:21:20|1064.57|1053.77|1064.57|1053.77|1064.57|1053.77|1064.57|1053.77|1
1648149690000|2022-03-24 19:21:30|1064.82|1054.02|1065.15|1054.35|1065.15|1054.35|1064.82|1054.02|2
1648149780000|2022-03-24 19:23:00|1064.9|1054.1|1064.9|1054.1|1064.9|1054.1|1064.9|1054.1|1
1648149820000|2022-03-24 19:23:40|1064.78|1053.98|1064.78|1053.98|1064.78|1053.98|1064.78|1053.98|1
1648149830000|2022-03-24 19:23:50|1064.77|1053.97|1064.27|1053.47|1064.77|1053.97|1064.27|1053.47|2
1648149860000|2022-03-24 19:24:20|1063.9|1053.1|1063.9|1053.1|1063.9|1053.1|1063.9|1053.1|1
1648149900000|2022-03-24 19:25:00|1064.9|1054.1|1064.9|1054.1|1064.9|1054.1|1064.9|1054.1|1
1648149930000|2022-03-24 19:25:30|1064.57|1053.77|1064.27|1053.47|1064.57|1053.77|1064.27|1053.47|3
1648149980000|2022-03-24 19:26:20|1064.29|1053.49|1064.29|1053.49|1064.29|1053.49|1064.29|1053.49|1
1648150010000|2022-03-24 19:26:50|1064.58|1053.78|1064.58|1053.78|1064.58|1053.78|1064.58|1053.78|1
1648150040000|2022-03-24 19:27:20|1065.08|1054.28|1065.08|1054.28|1065.08|1054.28|1065.08|1054.28|1
1648150050000|2022-03-24 19:27:30|1065.45|1054.65|1065.32|1054.52|1065.45|1054.65|1065.32|1054.52|2
1648150060000|2022-03-24 19:27:40|1064.82|1054.02|1064.82|1054.02|1064.82|1054.02|1064.82|1054.02|1
1648150070000|2022-03-24 19:27:50|1063.9|1053.1|1063.55|1052.75|1063.9|1053.1|1063.4|1052.6|5
1648150110000|2022-03-24 19:28:30|1063.95|1053.15|1064.3|1053.5|1064.3|1053.5|1063.95|1053.15|2
1648150190000|2022-03-24 19:29:50|1063.9|1053.1|1063.9|1053.1|1063.9|1053.1|1063.9|1053.1|1
1648150300000|2022-03-24 19:31:40|1063.4|1052.6|1063.4|1052.6|1063.4|1052.6|1063.4|1052.6|1
1648150310000|2022-03-24 19:31:50|1063.57|1052.77|1063.9|1053.1|1063.9|1053.1|1063.57|1052.77|4
1648150320000|2022-03-24 19:32:00|1064.4|1053.6|1064.4|1053.6|1064.4|1053.6|1064.4|1053.6|1
1648150350000|2022-03-24 19:32:30|1064.82|1054.02|1065.32|1054.52|1065.32|1054.52|1064.82|1054.02|2
1648150460000|2022-03-24 19:34:20|1065.4|1054.6|1065.9|1055.1|1065.9|1055.1|1065.4|1054.6|2
1648150470000|2022-03-24 19:34:30|1066.07|1055.27|1066.26|1055.46|1066.26|1055.46|1066.07|1055.27|2
1648150520000|2022-03-24 19:35:20|1066.58|1055.78|1066.9|1056.1|1066.9|1056.1|1066.58|1055.78|2
1648150580000|2022-03-24 19:36:20|1066.64|1055.84|1066.32|1055.52|1066.64|1055.84|1066.32|1055.52|2
1648150590000|2022-03-24 19:36:30|1066.14|1055.34|1066.14|1055.34|1066.14|1055.34|1066.14|1055.34|1
1648150760000|2022-03-24 19:39:20|1065.63|1054.83|1065.63|1054.83|1065.64|1054.84|1065.63|1054.83|3
1648150770000|2022-03-24 19:39:30|1065.8|1055|1066.07|1055.27|1066.07|1055.27|1065.8|1055|2
1648150790000|2022-03-24 19:39:50|1066.06|1055.26|1065.9|1055.1|1066.06|1055.26|1065.9|1055.1|2
1648150870000|2022-03-24 19:41:10|1065.44|1054.64|1065.44|1054.64|1065.44|1054.64|1065.44|1054.64|1
1648150890000|2022-03-24 19:41:30|1064.6|1053.8|1064.6|1053.8|1064.6|1053.8|1064.6|1053.8|1
1648150930000|2022-03-24 19:42:10|1064.1|1053.3|1063.52|1052.72|1064.1|1053.3|1063.52|1052.72|2
1648150940000|2022-03-24 19:42:20|1063.72|1052.92|1063.9|1053.1|1063.9|1053.1|1063.72|1052.92|4
1648150970000|2022-03-24 19:42:50|1063.57|1052.77|1063.57|1052.77|1063.57|1052.77|1063.57|1052.77|1
1648150980000|2022-03-24 19:43:00|1063.9|1053.1|1063.9|1053.1|1063.9|1053.1|1063.9|1053.1|1
1648151030000|2022-03-24 19:43:50|1063.49|1052.69|1063.9|1053.1|1063.9|1053.1|1063.3|1052.5|4
1648151050000|2022-03-24 19:44:10|1064.4|1053.6|1064.4|1053.6|1064.4|1053.6|1064.4|1053.6|1
1648151060000|2022-03-24 19:44:20|1064.72|1053.92|1064.73|1053.93|1064.73|1053.93|1064.72|1053.92|2
1648151090000|2022-03-24 19:44:50|1065.12|1054.32|1065.12|1054.32|1065.12|1054.32|1065.12|1054.32|1
1648151100000|2022-03-24 19:45:00|1064.59|1053.79|1064.59|1053.79|1064.59|1053.79|1064.59|1053.79|1
1648151150000|2022-03-24 19:45:50|1064.26|1053.46|1064.5|1053.7|1064.5|1053.7|1064.26|1053.46|6
1648151160000|2022-03-24 19:46:00|1064.49|1053.69|1064.5|1053.7|1064.5|1053.7|1064.49|1053.69|2
1648151170000|2022-03-24 19:46:10|1064.49|1053.69|1064.5|1053.7|1064.5|1053.7|1064.49|1053.69|4
1648151180000|2022-03-24 19:46:20|1064.49|1053.69|1064.4|1053.6|1064.5|1053.7|1064.4|1053.6|6
1648151190000|2022-03-24 19:46:30|1064.58|1053.78|1065.4|1054.6|1065.4|1054.6|1064.58|1053.78|5
1648151200000|2022-03-24 19:46:40|1064.9|1054.1|1064.59|1053.79|1064.9|1054.1|1064.58|1053.78|5
1648151210000|2022-03-24 19:46:50|1064.58|1053.78|1064.58|1053.78|1064.58|1053.78|1064.58|1053.78|1
1648151230000|2022-03-24 19:47:10|1064.6|1053.8|1065.3|1054.5|1065.3|1054.5|1064.6|1053.8|3
1648151260000|2022-03-24 19:47:40|1064.9|1054.1|1064.74|1053.94|1064.9|1054.1|1064.74|1053.94|2
1648151300000|2022-03-24 19:48:20|1063.9|1053.1|1063.9|1053.1|1063.9|1053.1|1063.9|1053.1|1
1648151330000|2022-03-24 19:48:50|1063.49|1052.69|1063.49|1052.69|1063.49|1052.69|1063.49|1052.69|1
1648151390000|2022-03-24 19:49:50|1062.53|1051.73|1061.55|1050.75|1062.53|1051.73|1061.54|1050.74|4
1648151400000|2022-03-24 19:50:00|1061.84|1051.04|1062.4|1051.6|1062.4|1051.6|1061.84|1051.04|3
1648151430000|2022-03-24 19:50:30|1062.72|1051.92|1062.72|1051.92|1062.72|1051.92|1062.72|1051.92|1
1648151440000|2022-03-24 19:50:40|1063.22|1052.42|1063.22|1052.42|1063.22|1052.42|1063.22|1052.42|1
1648151450000|2022-03-24 19:50:50|1062.97|1052.17|1062.97|1052.17|1062.97|1052.17|1062.97|1052.17|1
1648151540000|2022-03-24 19:52:20|1062.69|1051.89|1062.62|1051.82|1062.69|1051.89|1062.62|1051.82|2
1648151580000|2022-03-24 19:53:00|1062.57|1051.77|1062.57|1051.77|1062.57|1051.77|1062.57|1051.77|1
1648151640000|2022-03-24 19:54:00|1062.47|1051.67|1062.47|1051.67|1062.47|1051.67|1062.47|1051.67|1
1648151690000|2022-03-24 19:54:50|1062.53|1051.73|1062.47|1051.67|1062.53|1051.73|1062.47|1051.67|2
1648151750000|2022-03-24 19:55:50|1062.46|1051.66|1062.46|1051.66|1062.46|1051.66|1062.46|1051.66|1
1648151800000|2022-03-24 19:56:40|1061.96|1051.16|1061.96|1051.16|1061.96|1051.16|1061.96|1051.16|1
1648151890000|2022-03-24 19:58:10|1061.46|1050.66|1061.46|1050.66|1061.46|1050.66|1061.46|1050.66|1
1648151910000|2022-03-24 19:58:30|1060.9|1050.1|1060.6|1049.8|1060.9|1050.1|1060.6|1049.8|2
1648151920000|2022-03-24 19:58:40|1060.61|1049.81|1060.8|1050|1060.8|1050|1060.6|1049.8|12
1648151930000|2022-03-24 19:58:50|1060.9|1050.1|1060.9|1050.1|1060.9|1050.1|1060.9|1050.1|1
1648151980000|2022-03-24 19:59:40|1061.06|1050.26|1061.07|1050.27|1061.08|1050.28|1061.06|1050.26|6
1648151990000|2022-03-24 19:59:50|1061.08|1050.28|1061.91|1051.11|1061.91|1051.11|1061.07|1050.27|10
1648152020000|2022-03-24 20:00:20|1062.4|1051.6|1062.74|1051.94|1062.74|1051.94|1062.4|1051.6|2
1648152040000|2022-03-24 20:00:40|1063.14|1052.34|1063.3|1052.5|1063.3|1052.5|1063.14|1052.34|2
1648152050000|2022-03-24 20:00:50|1062.9|1052.1|1062.9|1052.1|1062.9|1052.1|1062.9|1052.1|1
1648152070000|2022-03-24 20:01:10|1062.4|1051.6|1062.4|1051.6|1062.4|1051.6|1062.4|1051.6|1
1648152080000|2022-03-24 20:01:20|1061.9|1051.1|1061.9|1051.1|1061.9|1051.1|1061.9|1051.1|1
1648152090000|2022-03-24 20:01:30|1061.18|1050.38|1060.68|1049.88|1061.18|1050.38|1060.68|1049.88|2
1648152110000|2022-03-24 20:01:50|1060.6|1049.8|1060.6|1049.8|1060.6|1049.8|1060.6|1049.8|1
1648152120000|2022-03-24 20:02:00|1060.61|1049.81|1060.9|1050.1|1060.9|1050.1|1060.6|1049.8|3
1648152130000|2022-03-24 20:02:10|1060.6|1049.8|1060.6|1049.8|1060.6|1049.8|1060.6|1049.8|1
1648152190000|2022-03-24 20:03:10|1060.61|1049.81|1060.6|1049.8|1060.61|1049.81|1060.6|1049.8|6
1648152200000|2022-03-24 20:03:20|1060.61|1049.81|1060.6|1049.8|1060.61|1049.81|1060.6|1049.8|14
1648152210000|2022-03-24 20:03:30|1060.61|1049.81|1060.94|1050.14|1060.94|1050.14|1060.61|1049.81|4
1648152280000|2022-03-24 20:04:40|1061.4|1050.6|1061.9|1051.1|1062.09|1051.29|1061.4|1050.6|5
1648152310000|2022-03-24 20:05:10|1062.4|1051.6|1062.4|1051.6|1062.4|1051.6|1062.4|1051.6|1
1648152320000|2022-03-24 20:05:20|1062.66|1051.86|1062.67|1051.87|1062.67|1051.87|1062.66|1051.86|2
1648152330000|2022-03-24 20:05:30|1063.17|1052.37|1063.4|1052.6|1063.4|1052.6|1063.17|1052.37|2
1648152410000|2022-03-24 20:06:50|1063.9|1053.1|1063.9|1053.1|1063.9|1053.1|1063.9|1053.1|1
1648152440000|2022-03-24 20:07:20|1064.7|1053.9|1064.9|1054.1|1064.9|1054.1|1064.7|1053.9|2
1648152450000|2022-03-24 20:07:30|1065.4|1054.6|1065.4|1054.6|1065.4|1054.6|1065.4|1054.6|1
1648152460000|2022-03-24 20:07:40|1065.49|1054.69|1065.49|1054.69|1065.49|1054.69|1065.49|1054.69|1
1648152470000|2022-03-24 20:07:50|1065.5|1054.7|1065.75|1054.95|1065.75|1054.95|1065.49|1054.69|3
1648152480000|2022-03-24 20:08:00|1065.76|1054.96|1065.75|1054.95|1065.76|1054.96|1065.75|1054.95|4
1648152490000|2022-03-24 20:08:10|1065.53|1054.73|1065.53|1054.73|1065.54|1054.74|1065.53|1054.73|13
1648152500000|2022-03-24 20:08:20|1065.54|1054.74|1065.53|1054.73|1065.54|1054.74|1065.53|1054.73|18
1648152510000|2022-03-24 20:08:30|1065.52|1054.72|1065.53|1054.73|1065.53|1054.73|1065.52|1054.72|2
1648152520000|2022-03-24 20:08:40|1064.9|1054.1|1064.9|1054.1|1064.9|1054.1|1064.9|1054.1|1
1648152530000|2022-03-24 20:08:50|1063.9|1053.1|1063.9|1053.1|1063.9|1053.1|1063.9|1053.1|1
1648152570000|2022-03-24 20:09:30|1064.21|1053.41|1064.21|1053.41|1064.21|1053.41|1064.21|1053.41|1
1648152600000|2022-03-24 20:10:00|1063.9|1053.1|1063.9|1053.1|1063.9|1053.1|1063.9|1053.1|1
1648152610000|2022-03-24 20:10:10|1064.21|1053.41|1064.21|1053.41|1064.21|1053.41|1064.21|1053.41|1
1648152630000|2022-03-24 20:10:30|1063.9|1053.1|1063.9|1053.1|1063.9|1053.1|1063.9|1053.1|1
1648152660000|2022-03-24 20:11:00|1063.03|1052.23|1062.49|1051.69|1063.03|1052.23|1062.49|1051.69|5
1648152670000|2022-03-24 20:11:10|1062.5|1051.7|1062.49|1051.69|1062.5|1051.7|1062.49|1051.69|2
1648152740000|2022-03-24 20:12:20|1062.7|1051.9|1062.69|1051.89|1062.7|1051.9|1062.69|1051.89|2
1648152750000|2022-03-24 20:12:30|1062.71|1051.91|1062.71|1051.91|1062.71|1051.91|1062.71|1051.91|1
1648152820000|2022-03-24 20:13:40|1061.9|1051.1|1061.9|1051.1|1061.9|1051.1|1061.9|1051.1|1
1648152910000|2022-03-24 20:15:10|1061.52|1050.72|1061.53|1050.73|1061.53|1050.73|1061.52|1050.72|2
1648152920000|2022-03-24 20:15:20|1061.75|1050.95|1062.13|1051.33|1062.13|1051.33|1061.75|1050.95|2
1648152990000|2022-03-24 20:16:30|1061.81|1051.01|1061.9|1051.1|1061.9|1051.1|1061.81|1051.01|3
1648153100000|2022-03-24 20:18:20|1062.5|1051.7|1062.68|1051.88|1062.68|1051.88|1062.5|1051.7|2
1648153110000|2022-03-24 20:18:30|1062.72|1051.92|1063.9|1053.1|1063.9|1053.1|1062.72|1051.92|5
1648153180000|2022-03-24 20:19:40|1063.49|1052.69|1063.49|1052.69|1063.49|1052.69|1063.49|1052.69|1
1648153200000|2022-03-24 20:20:00|1063.5|1052.7|1063.5|1052.7|1063.5|1052.7|1063.5|1052.7|1
1648153320000|2022-03-24 20:22:00|1062.9|1052.1|1062.9|1052.1|1062.9|1052.1|1062.9|1052.1|1
1648153330000|2022-03-24 20:22:10|1062.4|1051.6|1062.4|1051.6|1062.4|1051.6|1062.4|1051.6|1
1648153380000|2022-03-24 20:23:00|1062.8|1052|1062.8|1052|1062.8|1052|1062.8|1052|1
1648153430000|2022-03-24 20:23:50|1063.3|1052.5|1063.3|1052.5|1063.3|1052.5|1063.3|1052.5|1
1648153600000|2022-03-24 20:26:40|1063.04|1052.24|1062.64|1051.84|1063.04|1052.24|1062.64|1051.84|2
1648153710000|2022-03-24 20:28:30|1062.51|1051.71|1062.51|1051.71|1062.51|1051.71|1062.51|1051.71|1
1648153770000|2022-03-24 20:29:30|1062.76|1051.96|1063.24|1052.44|1063.24|1052.44|1062.76|1051.96|2
1648153800000|2022-03-24 20:30:00|1063.53|1052.73|1063.94|1053.14|1063.94|1053.14|1063.53|1052.73|2
1648153810000|2022-03-24 20:30:10|1064.02|1053.22|1064.09|1053.29|1064.1|1053.3|1064.02|1053.22|12
1648153820000|2022-03-24 20:30:20|1065.06|1054.26|1065.06|1054.26|1065.06|1054.26|1065.06|1054.26|1
1648153840000|2022-03-24 20:30:40|1064.56|1053.76|1064.53|1053.73|1064.56|1053.76|1064.53|1053.73|2
1648153850000|2022-03-24 20:30:50|1064.54|1053.74|1064.53|1053.73|1064.54|1053.74|1064.53|1053.73|16
1648153860000|2022-03-24 20:31:00|1064.54|1053.74|1064.53|1053.73|1064.54|1053.74|1064.52|1053.72|18
1648153870000|2022-03-24 20:31:10|1064.54|1053.74|1064.53|1053.73|1064.54|1053.74|1064.52|1053.72|18
1648153880000|2022-03-24 20:31:20|1064.52|1053.72|1064.53|1053.73|1064.54|1053.74|1064.52|1053.72|10
1648153890000|2022-03-24 20:31:30|1064.67|1053.87|1065.18|1054.38|1065.18|1054.38|1064.67|1053.87|3
1648153920000|2022-03-24 20:32:00|1065.62|1054.82|1065.81|1055.01|1065.81|1055.01|1065.62|1054.82|3
1648153930000|2022-03-24 20:32:10|1066.09|1055.29|1066.09|1055.29|1066.09|1055.29|1066.09|1055.29|1
1648153950000|2022-03-24 20:32:30|1066.22|1055.42|1066.22|1055.42|1066.22|1055.42|1066.22|1055.42|1
1648153980000|2022-03-24 20:33:00|1066.05|1055.25|1065.87|1055.07|1066.05|1055.25|1065.87|1055.07|2
1648154110000|2022-03-24 20:35:10|1064.9|1054.1|1064.9|1054.1|1064.9|1054.1|1064.9|1054.1|1
1648154230000|2022-03-24 20:37:10|1065.59|1054.79|1066.27|1055.47|1066.27|1055.47|1065.59|1054.79|2
1648154240000|2022-03-24 20:37:20|1066.09|1055.29|1066.09|1055.29|1066.09|1055.29|1066.09|1055.29|1
1648154250000|2022-03-24 20:37:30|1065.9|1055.1|1065.49|1054.69|1065.9|1055.1|1065.49|1054.69|2
1648154260000|2022-03-24 20:37:40|1065.52|1054.72|1065.54|1054.74|1065.65|1054.85|1065.52|1054.72|8
1648154270000|2022-03-24 20:37:50|1065.53|1054.73|1065.53|1054.73|1065.55|1054.75|1065.53|1054.73|13
1648154280000|2022-03-24 20:38:00|1065.54|1054.74|1065.54|1054.74|1065.55|1054.75|1065.54|1054.74|13
1648154300000|2022-03-24 20:38:20|1065.73|1054.93|1066.09|1055.29|1066.09|1055.29|1065.73|1054.93|2
1648154310000|2022-03-24 20:38:30|1066.17|1055.37|1066.18|1055.38|1066.18|1055.38|1066.17|1055.37|2
1648154320000|2022-03-24 20:38:40|1066.17|1055.37|1066.2|1055.4|1066.2|1055.4|1066.17|1055.37|11
1648154410000|2022-03-24 20:40:10|1066.51|1055.71|1066.9|1056.1|1066.9|1056.1|1066.51|1055.71|2
1648154460000|2022-03-24 20:41:00|1067.4|1056.6|1067.9|1057.1|1067.9|1057.1|1067.4|1056.6|2
1648154490000|2022-03-24 20:41:30|1067.51|1056.71|1067.2|1056.4|1067.51|1056.71|1067.2|1056.4|2
1648154520000|2022-03-24 20:42:00|1067.9|1057.1|1068|1057.2|1068|1057.2|1067.9|1057.1|2
1648154550000|2022-03-24 20:42:30|1067.99|1057.19|1067.99|1057.19|1068|1057.2|1067.99|1057.19|5
1648154560000|2022-03-24 20:42:40|1068.01|1057.21|1067.99|1057.19|1068.01|1057.21|1067.99|1057.19|2
1648154580000|2022-03-24 20:43:00|1067.9|1057.1|1067.9|1057.1|1067.9|1057.1|1067.9|1057.1|1
1648154670000|2022-03-24 20:44:30|1068.9|1058.1|1068.9|1058.1|1068.9|1058.1|1068.9|1058.1|1
1648154690000|2022-03-24 20:44:50|1068.67|1057.87|1068.26|1057.46|1068.67|1057.87|1068.26|1057.46|2
1648154700000|2022-03-24 20:45:00|1068.27|1057.47|1068.26|1057.46|1068.27|1057.47|1068.26|1057.46|2
1648154710000|2022-03-24 20:45:10|1068.27|1057.47|1068.27|1057.47|1068.27|1057.47|1068.27|1057.47|1
1648154730000|2022-03-24 20:45:30|1068.26|1057.46|1068.17|1057.37|1068.26|1057.46|1068.17|1057.37|2
1648154760000|2022-03-24 20:46:00|1068.31|1057.51|1068.9|1058.1|1068.9|1058.1|1068.31|1057.51|3
1648154790000|2022-03-24 20:46:30|1068.4|1057.6|1068.17|1057.37|1068.4|1057.6|1068.17|1057.37|2
1648154810000|2022-03-24 20:46:50|1068.31|1057.51|1068.32|1057.52|1068.32|1057.52|1068.31|1057.51|2
1648154850000|2022-03-24 20:47:30|1068.55|1057.75|1068.9|1058.1|1068.9|1058.1|1068.55|1057.75|2
1648154880000|2022-03-24 20:48:00|1068.32|1057.52|1068.32|1057.52|1068.32|1057.52|1068.32|1057.52|1
1648154890000|2022-03-24 20:48:10|1068.16|1057.36|1068.16|1057.36|1068.16|1057.36|1068.16|1057.36|1
1648154950000|2022-03-24 20:49:10|1068.1|1057.3|1068.1|1057.3|1068.1|1057.3|1068.1|1057.3|1
1648154970000|2022-03-24 20:49:30|1068.22|1057.42|1068.22|1057.42|1068.22|1057.42|1068.22|1057.42|1
1648154980000|2022-03-24 20:49:40|1067.9|1057.1|1067.9|1057.1|1067.9|1057.1|1067.9|1057.1|1
1648155000000|2022-03-24 20:50:00|1067.58|1056.78|1068.01|1057.21|1068.01|1057.21|1067.58|1056.78|3
1648155020000|2022-03-24 20:50:20|1067.9|1057.1|1067.9|1057.1|1067.9|1057.1|1067.9|1057.1|1
1648155080000|2022-03-24 20:51:20|1067.39|1056.59|1067.39|1056.59|1067.39|1056.59|1067.39|1056.59|1
1648155100000|2022-03-24 20:51:40|1067.19|1056.39|1067.19|1056.39|1067.19|1056.39|1067.19|1056.39|1
1648155110000|2022-03-24 20:51:50|1066.82|1056.02|1066.14|1055.34|1066.82|1056.02|1066.11|1055.31|3
1648155120000|2022-03-24 20:52:00|1066.51|1055.71|1066.9|1056.1|1066.9|1056.1|1066.42|1055.62|4
1648155130000|2022-03-24 20:52:10|1066.61|1055.81|1066.48|1055.68|1066.61|1055.81|1066.47|1055.67|3
1648155150000|2022-03-24 20:52:30|1066.26|1055.46|1065.86|1055.06|1066.26|1055.46|1065.86|1055.06|4
1648155160000|2022-03-24 20:52:40|1065.52|1054.72|1065.94|1055.14|1065.94|1055.14|1065.52|1054.72|6
1648155230000|2022-03-24 20:53:50|1065.4|1054.6|1065.9|1055.1|1065.94|1055.14|1065.4|1054.6|3
1648155310000|2022-03-24 20:55:10|1065.65|1054.85|1065.28|1054.48|1065.65|1054.85|1065.28|1054.48|2
1648155320000|2022-03-24 20:55:20|1065.4|1054.6|1065.4|1054.6|1065.4|1054.6|1065.4|1054.6|1
1648155370000|2022-03-24 20:56:10|1065.56|1054.76|1065.56|1054.76|1065.56|1054.76|1065.56|1054.76|1
1648155380000|2022-03-24 20:56:20|1066.06|1055.26|1066.06|1055.26|1066.06|1055.26|1066.06|1055.26|1
1648155450000|2022-03-24 20:57:30|1066.32|1055.52|1066.9|1056.1|1066.9|1056.1|1066.32|1055.52|3
1648155470000|2022-03-24 20:57:50|1067.1|1056.3|1067.77|1056.97|1067.77|1056.97|1067.1|1056.3|3
1648155480000|2022-03-24 20:58:00|1068.17|1057.37|1068.17|1057.37|1068.17|1057.37|1068.17|1057.37|1
1648155490000|2022-03-24 20:58:10|1068.9|1058.1|1068.9|1058.1|1068.9|1058.1|1068.9|1058.1|1
1648155530000|2022-03-24 20:58:50|1068.76|1057.96|1068.76|1057.96|1068.76|1057.96|1068.76|1057.96|1
1648155550000|2022-03-24 20:59:10|1068.4|1057.6|1068.4|1057.6|1068.4|1057.6|1068.4|1057.6|1
1648155570000|2022-03-24 20:59:30|1067.48|1056.68|1067.48|1056.68|1067.48|1056.68|1067.48|1056.68|1
1648155600000|2022-03-24 21:00:00|1067.88|1057.08|1068.26|1057.46|1068.26|1057.46|1067.88|1057.08|3
1648155610000|2022-03-24 21:00:10|1068.27|1057.47|1068.26|1057.46|1068.27|1057.47|1068.26|1057.46|16
1648155620000|2022-03-24 21:00:20|1068.27|1057.47|1068.26|1057.46|1068.27|1057.47|1068.26|1057.46|14
1648155630000|2022-03-24 21:00:30|1068.14|1057.34|1067.48|1056.68|1068.14|1057.34|1067.48|1056.68|4
1648155640000|2022-03-24 21:00:40|1067.47|1056.67|1067.47|1056.67|1067.47|1056.67|1067.47|1056.67|1
1648155650000|2022-03-24 21:00:50|1067.35|1056.55|1067.04|1056.24|1067.35|1056.55|1067.04|1056.24|4
1648155660000|2022-03-24 21:01:00|1067.36|1056.56|1067.35|1056.55|1067.36|1056.56|1067.35|1056.55|2
1648155680000|2022-03-24 21:01:20|1067.25|1056.45|1067.03|1056.23|1067.25|1056.45|1067.03|1056.23|2
1648155690000|2022-03-24 21:01:30|1067.04|1056.24|1067.35|1056.55|1067.35|1056.55|1067.03|1056.23|5
1648155700000|2022-03-24 21:01:40|1067.2|1056.4|1067.2|1056.4|1067.2|1056.4|1067.2|1056.4|1
1648155710000|2022-03-24 21:01:50|1067.6|1056.8|1067.65|1056.85|1067.66|1056.86|1067.6|1056.8|8
1648155720000|2022-03-24 21:02:00|1067.66|1056.86|1067.65|1056.85|1067.66|1056.86|1067.65|1056.85|2
1648155730000|2022-03-24 21:02:10|1067.66|1056.86|1067.67|1056.87|1067.67|1056.87|1067.65|1056.85|6
1648155740000|2022-03-24 21:02:20|1067.66|1056.86|1067.74|1056.94|1067.74|1056.94|1067.66|1056.86|2
1648155760000|2022-03-24 21:02:40|1067.7|1056.9|1067.7|1056.9|1067.7|1056.9|1067.7|1056.9|1
1648155800000|2022-03-24 21:03:20|1068.09|1057.29|1067.81|1057.01|1068.09|1057.29|1067.81|1057.01|8
1648155810000|2022-03-24 21:03:30|1067.59|1056.79|1067.11|1056.31|1067.59|1056.79|1067.11|1056.31|5
1648155840000|2022-03-24 21:04:00|1067.14|1056.34|1067.1|1056.3|1067.14|1056.34|1067.1|1056.3|2
1648155850000|2022-03-24 21:04:10|1067.14|1056.34|1067.09|1056.29|1067.14|1056.34|1067.09|1056.29|2
1648155860000|2022-03-24 21:04:20|1067.06|1056.26|1067.06|1056.26|1067.06|1056.26|1067.06|1056.26|1
1648155880000|2022-03-24 21:04:40|1066.95|1056.15|1066.95|1056.15|1066.95|1056.15|1066.95|1056.15|1
1648155890000|2022-03-24 21:04:50|1066.74|1055.94|1066.35|1055.55|1066.74|1055.94|1066.35|1055.55|5
1648155900000|2022-03-24 21:05:00|1066.25|1055.45|1065.97|1055.17|1066.25|1055.45|1065.97|1055.17|9
1648155910000|2022-03-24 21:05:10|1065.98|1055.18|1065.97|1055.17|1065.98|1055.18|1065.97|1055.17|10
1648155920000|2022-03-24 21:05:20|1065.98|1055.18|1065.25|1054.45|1066.04|1055.24|1065.25|1054.45|7
1648155930000|2022-03-24 21:05:30|1065.24|1054.44|1065.15|1054.35|1065.25|1054.45|1065.15|1054.35|3
1648155940000|2022-03-24 21:05:40|1065.18|1054.38|1064.32|1053.52|1065.18|1054.38|1064.32|1053.52|8
1648155950000|2022-03-24 21:05:50|1064.31|1053.51|1064.31|1053.51|1064.54|1053.74|1064.31|1053.51|3
1648155960000|2022-03-24 21:06:00|1064.52|1053.72|1064.74|1053.94|1064.74|1053.94|1064.52|1053.72|2
1648155970000|2022-03-24 21:06:10|1064.52|1053.72|1064.31|1053.51|1064.52|1053.72|1064.31|1053.51|2
1648156040000|2022-03-24 21:07:20|1064.04|1053.24|1063.53|1052.73|1064.04|1053.24|1063.53|1052.73|4
1648156050000|2022-03-24 21:07:30|1063.54|1052.74|1063.54|1052.74|1063.54|1052.74|1063.53|1052.73|3
1648156060000|2022-03-24 21:07:40|1063.53|1052.73|1063.52|1052.72|1063.57|1052.77|1063.52|1052.72|15
1648156070000|2022-03-24 21:07:50|1063.57|1052.77|1063.24|1052.44|1063.57|1052.77|1063.24|1052.44|17
1648156080000|2022-03-24 21:08:00|1063.25|1052.45|1063.24|1052.44|1063.29|1052.49|1063.24|1052.44|18
1648156090000|2022-03-24 21:08:10|1063.25|1052.45|1063.24|1052.44|1063.29|1052.49|1063.05|1052.25|13
1648156100000|2022-03-24 21:08:20|1063.25|1052.45|1063.24|1052.44|1063.29|1052.49|1063.24|1052.44|16
1648156110000|2022-03-24 21:08:30|1063.29|1052.49|1062.97|1052.17|1063.29|1052.49|1062.97|1052.17|7
1648156140000|2022-03-24 21:09:00|1063.11|1052.31|1063.64|1052.84|1063.64|1052.84|1063.11|1052.31|5
1648156150000|2022-03-24 21:09:10|1063.87|1053.07|1063.87|1053.07|1063.87|1053.07|1063.86|1053.06|7
1648156160000|2022-03-24 21:09:20|1063.86|1053.06|1063.14|1052.34|1063.87|1053.07|1063.14|1052.34|10
1648156170000|2022-03-24 21:09:30|1063.15|1052.35|1063.54|1052.74|1063.54|1052.74|1063.14|1052.34|5
1648156180000|2022-03-24 21:09:40|1063.11|1052.31|1062.81|1052.01|1063.11|1052.31|1062.81|1052.01|3
1648156190000|2022-03-24 21:09:50|1062.92|1052.12|1062.81|1052.01|1062.92|1052.12|1062.81|1052.01|2
1648156240000|2022-03-24 21:10:40|1062.64|1051.84|1062.64|1051.84|1062.64|1051.84|1062.64|1051.84|1
1648156250000|2022-03-24 21:10:50|1061.9|1051.1|1061.75|1050.95|1061.9|1051.1|1061.75|1050.95|2
1648156260000|2022-03-24 21:11:00|1061.31|1050.51|1061.31|1050.51|1061.31|1050.51|1061.31|1050.51|1
1648156270000|2022-03-24 21:11:10|1061.3|1050.5|1061.3|1050.5|1061.3|1050.5|1061.3|1050.5|1
1648156290000|2022-03-24 21:11:30|1061.23|1050.43|1060.86|1050.06|1061.23|1050.43|1060.86|1050.06|2
1648156340000|2022-03-24 21:12:20|1059.9|1049.1|1059.9|1049.1|1059.9|1049.1|1059.9|1049.1|1
1648156390000|2022-03-24 21:13:10|1058.9|1048.1|1058.9|1048.1|1058.9|1048.1|1058.9|1048.1|1
1648156410000|2022-03-24 21:13:30|1059.4|1048.6|1059.63|1048.83|1059.63|1048.83|1059.4|1048.6|2
1648156480000|2022-03-24 21:14:40|1058.9|1048.1|1058.9|1048.1|1058.9|1048.1|1058.9|1048.1|1
1648156560000|2022-03-24 21:16:00|1059.23|1048.43|1059.46|1048.66|1059.46|1048.66|1059.23|1048.43|2
1648156610000|2022-03-24 21:16:50|1059.72|1048.92|1060.63|1049.83|1060.63|1049.83|1059.72|1048.92|3
1648156630000|2022-03-24 21:17:10|1060.13|1049.33|1059.63|1048.83|1060.13|1049.33|1059.63|1048.83|2
1648156650000|2022-03-24 21:17:30|1058.9|1048.1|1058.9|1048.1|1058.9|1048.1|1058.9|1048.1|1
1648156680000|2022-03-24 21:18:00|1058.29|1047.49|1057.79|1046.99|1058.29|1047.49|1057.79|1046.99|2
1648156690000|2022-03-24 21:18:10|1056.9|1046.1|1057.79|1046.99|1057.79|1046.99|1056.9|1046.1|3
1648156710000|2022-03-24 21:18:30|1057.14|1046.34|1055.73|1044.93|1057.14|1046.34|1055.72|1044.92|5
1648156720000|2022-03-24 21:18:40|1056.23|1045.43|1056.23|1045.43|1056.23|1045.43|1056.23|1045.43|1
1648156760000|2022-03-24 21:19:20|1056.9|1046.1|1058.16|1047.36|1058.16|1047.36|1056.9|1046.1|4
1648156770000|2022-03-24 21:19:30|1058.4|1047.6|1058.4|1047.6|1058.4|1047.6|1058.4|1047.6|1
1648156780000|2022-03-24 21:19:40|1058.9|1048.1|1058.9|1048.1|1058.9|1048.1|1058.9|1048.1|1
1648156850000|2022-03-24 21:20:50|1059.4|1048.6|1059.72|1048.92|1059.72|1048.92|1059.4|1048.6|2
1648156890000|2022-03-24 21:21:30|1060.22|1049.42|1060.4|1049.6|1060.4|1049.6|1060.22|1049.42|2
1648156900000|2022-03-24 21:21:40|1060.49|1049.69|1060.49|1049.69|1060.49|1049.69|1060.49|1049.69|1
1648156940000|2022-03-24 21:22:20|1060.74|1049.94|1061.15|1050.35|1061.15|1050.35|1060.74|1049.94|2
1648156960000|2022-03-24 21:22:40|1061.29|1050.49|1061.29|1050.49|1061.29|1050.49|1061.29|1050.49|1
1648156990000|2022-03-24 21:23:10|1061.9|1051.1|1061.9|1051.1|1061.9|1051.1|1061.9|1051.1|1
1648157130000|2022-03-24 21:25:30|1062.78|1051.98|1063.28|1052.48|1063.28|1052.48|1062.78|1051.98|2
1648157170000|2022-03-24 21:26:10|1063.47|1052.67|1063.47|1052.67|1063.47|1052.67|1063.47|1052.67|1
1648157210000|2022-03-24 21:26:50|1063.9|1053.1|1064.9|1054.1|1064.9|1054.1|1063.9|1053.1|2
1648157300000|2022-03-24 21:28:20|1065.02|1054.22|1065.32|1054.52|1065.32|1054.52|1065.02|1054.22|2
1648157440000|2022-03-24 21:30:40|1064.82|1054.02|1064.4|1053.6|1064.82|1054.02|1064.4|1053.6|2
1648157670000|2022-03-24 21:34:30|1064.65|1053.85|1066.4|1055.6|1066.4|1055.6|1064.65|1053.85|4
1648157700000|2022-03-24 21:35:00|1066.55|1055.75|1066.85|1056.05|1066.85|1056.05|1066.55|1055.75|3
1648157750000|2022-03-24 21:35:50|1067.37|1056.57|1067.5|1056.7|1067.5|1056.7|1067.37|1056.57|6
1648157760000|2022-03-24 21:36:00|1067.49|1056.69|1067.5|1056.7|1067.5|1056.7|1067.49|1056.69|6
1648157770000|2022-03-24 21:36:10|1067.37|1056.57|1068.05|1057.25|1068.05|1057.25|1067.37|1056.57|3
1648157780000|2022-03-24 21:36:20|1068.17|1057.37|1068.17|1057.37|1068.17|1057.37|1068.17|1057.37|1
1648157800000|2022-03-24 21:36:40|1067.4|1056.6|1067.4|1056.6|1067.4|1056.6|1067.4|1056.6|1
1648157890000|2022-03-24 21:38:10|1067.23|1056.43|1066.65|1055.85|1067.23|1056.43|1066.65|1055.85|2
1648158230000|2022-03-24 21:43:50|1066.61|1055.81|1066.62|1055.82|1066.62|1055.82|1066.61|1055.81|2
1648158310000|2022-03-24 21:45:10|1066.63|1055.83|1066.63|1055.83|1066.63|1055.83|1066.63|1055.83|1
1648158380000|2022-03-24 21:46:20|1066.9|1056.1|1066.9|1056.1|1066.9|1056.1|1066.9|1056.1|1
1648158390000|2022-03-24 21:46:30|1066.68|1055.88|1066.68|1055.88|1066.68|1055.88|1066.68|1055.88|1
1648158460000|2022-03-24 21:47:40|1066.74|1055.94|1066.9|1056.1|1066.9|1056.1|1066.74|1055.94|2
1648158530000|2022-03-24 21:48:50|1067.24|1056.44|1067.24|1056.44|1067.24|1056.44|1067.24|1056.44|1
1648158750000|2022-03-24 21:52:30|1067.9|1057.1|1067.9|1057.1|1067.9|1057.1|1067.9|1057.1|1
1648158770000|2022-03-24 21:52:50|1068.17|1057.37|1068.17|1057.37|1068.17|1057.37|1068.17|1057.37|1
1648158850000|2022-03-24 21:54:10|1067.9|1057.1|1067.52|1056.72|1067.9|1057.1|1067.52|1056.72|2
1648158890000|2022-03-24 21:54:50|1067.49|1056.69|1067.59|1056.79|1067.59|1056.79|1067.49|1056.69|2
1648158900000|2022-03-24 21:55:00|1067.6|1056.8|1067.59|1056.79|1067.6|1056.8|1067.58|1056.78|4
1648159040000|2022-03-24 21:57:20|1067.86|1057.06|1067.86|1057.06|1067.86|1057.06|1067.86|1057.06|1
1648159140000|2022-03-24 21:59:00|1068.9|1058.1|1068.9|1058.1|1068.9|1058.1|1068.9|1058.1|1
1648159180000|2022-03-24 21:59:40|1069.1|1058.3|1069.9|1059.1|1069.9|1059.1|1069.1|1058.3|3
1648159200000|2022-03-24 22:00:00|1069.43|1058.63|1069.27|1058.47|1069.43|1058.63|1069.27|1058.47|8
1648159210000|2022-03-24 22:00:10|1069.28|1058.48|1069.27|1058.47|1069.28|1058.48|1069.26|1058.46|14
1648159220000|2022-03-24 22:00:20|1069.28|1058.48|1069.27|1058.47|1069.28|1058.48|1069.26|1058.46|18
1648159230000|2022-03-24 22:00:30|1069.28|1058.48|1069.26|1058.46|1069.28|1058.48|1069.26|1058.46|5
1648159270000|2022-03-24 22:01:10|1069.03|1058.23|1068.83|1058.03|1069.03|1058.23|1068.83|1058.03|2
1648159390000|2022-03-24 22:03:10|1068.4|1057.6|1068.4|1057.6|1068.4|1057.6|1068.4|1057.6|1
1648159500000|2022-03-24 22:05:00|1067.9|1057.1|1068.77|1057.97|1068.77|1057.97|1067.9|1057.1|4
1648159610000|2022-03-24 22:06:50|1069.1|1058.3|1069.1|1058.3|1069.1|1058.3|1069.1|1058.3|1
1648159680000|2022-03-24 22:08:00|1069.44|1058.64|1069.24|1058.44|1069.44|1058.64|1069.24|1058.44|2
1648159690000|2022-03-24 22:08:10|1067.9|1057.1|1067.9|1057.1|1067.9|1057.1|1067.9|1057.1|1
1648159710000|2022-03-24 22:08:30|1067.4|1056.6|1067.4|1056.6|1067.4|1056.6|1067.4|1056.6|1
1648159730000|2022-03-24 22:08:50|1067.49|1056.69|1067.5|1056.7|1067.5|1056.7|1067.49|1056.69|2
1648159740000|2022-03-24 22:09:00|1068|1057.2|1068.4|1057.6|1068.4|1057.6|1068|1057.2|2
1648159860000|2022-03-24 22:11:00|1068.6|1057.8|1069.1|1058.3|1069.1|1058.3|1068.6|1057.8|2
1648159940000|2022-03-24 22:12:20|1069.9|1059.1|1069.9|1059.1|1069.9|1059.1|1069.9|1059.1|1
1648160030000|2022-03-24 22:13:50|1070.29|1059.49|1070.29|1059.49|1070.29|1059.49|1070.29|1059.49|1
1648160050000|2022-03-24 22:14:10|1070.38|1059.58|1070.38|1059.58|1070.38|1059.58|1070.38|1059.58|1
1648160100000|2022-03-24 22:15:00|1070.62|1059.82|1070.62|1059.82|1070.62|1059.82|1070.62|1059.82|1
1648160110000|2022-03-24 22:15:10|1070.79|1059.99|1070.96|1060.16|1070.96|1060.16|1070.79|1059.99|2
1648160210000|2022-03-24 22:16:50|1071.04|1060.24|1071.05|1060.25|1071.06|1060.26|1071.04|1060.24|8
1648160220000|2022-03-24 22:17:00|1071.04|1060.24|1071.06|1060.26|1071.07|1060.27|1071.04|1060.24|15
1648160230000|2022-03-24 22:17:10|1071.04|1060.24|1071.04|1060.24|1071.06|1060.26|1071.04|1060.24|13
1648160240000|2022-03-24 22:17:20|1071.05|1060.25|1071.06|1060.26|1071.06|1060.26|1071.04|1060.24|16
1648160260000|2022-03-24 22:17:40|1071.04|1060.24|1071.04|1060.24|1071.05|1060.25|1071.04|1060.24|3
1648160270000|2022-03-24 22:17:50|1071.05|1060.25|1071.1|1060.3|1071.1|1060.3|1071.05|1060.25|12
1648160280000|2022-03-24 22:18:00|1071.11|1060.31|1071.11|1060.31|1071.11|1060.31|1071.11|1060.31|1
1648160310000|2022-03-24 22:18:30|1071.21|1060.41|1071.21|1060.41|1071.21|1060.41|1071.21|1060.41|1
1648160460000|2022-03-24 22:21:00|1070.97|1060.17|1070.97|1060.17|1070.97|1060.17|1070.97|1060.17|1
1648160520000|2022-03-24 22:22:00|1070.47|1059.67|1070.47|1059.67|1070.47|1059.67|1070.47|1059.67|1
1648160570000|2022-03-24 22:22:50|1070.59|1059.79|1070.6|1059.8|1070.6|1059.8|1070.59|1059.79|2
1648160720000|2022-03-24 22:25:20|1070.97|1060.17|1070.97|1060.17|1070.97|1060.17|1070.97|1060.17|1
1648160870000|2022-03-24 22:27:50|1071.69|1060.89|1071.69|1060.89|1071.69|1060.89|1071.69|1060.89|1
1648160940000|2022-03-24 22:29:00|1072.19|1061.39|1072.19|1061.39|1072.19|1061.39|1072.19|1061.39|1
1648160990000|2022-03-24 22:29:50|1072.28|1061.48|1072.29|1061.49|1072.29|1061.49|1072.28|1061.48|2
1648161110000|2022-03-24 22:31:50|1072|1061.2|1072|1061.2|1072|1061.2|1072|1061.2|1
1648161140000|2022-03-24 22:32:20|1071.9|1061.1|1071.9|1061.1|1071.9|1061.1|1071.9|1061.1|1
1648161200000|2022-03-24 22:33:20|1072.19|1061.39|1072.19|1061.39|1072.19|1061.39|1072.19|1061.39|1
1648161210000|2022-03-24 22:33:30|1071.95|1061.15|1071.95|1061.15|1071.95|1061.15|1071.95|1061.15|1
1648161230000|2022-03-24 22:33:50|1072.9|1062.1|1073.01|1062.21|1073.01|1062.21|1072.9|1062.1|2
1648161330000|2022-03-24 22:35:30|1073.4|1062.6|1073.4|1062.6|1073.4|1062.6|1073.4|1062.6|1
1648161360000|2022-03-24 22:36:00|1073.9|1063.1|1073.9|1063.1|1073.9|1063.1|1073.9|1063.1|1
1648161380000|2022-03-24 22:36:20|1074.4|1063.6|1074.57|1063.77|1074.58|1063.78|1074.4|1063.6|3
1648161500000|2022-03-24 22:38:20|1075.03|1064.23|1074.54|1063.74|1075.03|1064.23|1074.54|1063.74|4
1648161510000|2022-03-24 22:38:30|1074.61|1063.81|1074.61|1063.81|1074.61|1063.81|1074.61|1063.81|1
1648161520000|2022-03-24 22:38:40|1074.63|1063.83|1074.4|1063.6|1074.63|1063.83|1074.4|1063.6|2
1648161530000|2022-03-24 22:38:50|1074.58|1063.78|1074.58|1063.78|1074.58|1063.78|1074.58|1063.78|1
1648161540000|2022-03-24 22:39:00|1074.4|1063.6|1074.4|1063.6|1074.4|1063.6|1074.4|1063.6|1
1648161690000|2022-03-24 22:41:30|1074.9|1064.1|1074.9|1064.1|1074.9|1064.1|1074.9|1064.1|1
1648161780000|2022-03-24 22:43:00|1075.4|1064.6|1075.95|1065.15|1075.95|1065.15|1075.4|1064.6|2
1648161810000|2022-03-24 22:43:30|1076.9|1066.1|1076.9|1066.1|1076.9|1066.1|1076.9|1066.1|1
1648161840000|2022-03-24 22:44:00|1076.13|1065.33|1076.9|1066.1|1076.9|1066.1|1076.13|1065.33|2
1648161980000|2022-03-24 22:46:20|1076.63|1065.83|1076.13|1065.33|1076.63|1065.83|1076.13|1065.33|2
1648162000000|2022-03-24 22:46:40|1075.9|1065.1|1075.9|1065.1|1075.9|1065.1|1075.9|1065.1|1
1648162010000|2022-03-24 22:46:50|1075.4|1064.6|1075.4|1064.6|1075.4|1064.6|1075.4|1064.6|1
1648162040000|2022-03-24 22:47:20|1075.08|1064.28|1074.54|1063.74|1075.08|1064.28|1074.54|1063.74|2
1648162060000|2022-03-24 22:47:40|1074.52|1063.72|1074.9|1064.1|1074.9|1064.1|1074.52|1063.72|3
1648162160000|2022-03-24 22:49:20|1075.06|1064.26|1075.9|1065.1|1075.9|1065.1|1075.06|1064.26|3
1648162200000|2022-03-24 22:50:00|1076.9|1066.1|1076.9|1066.1|1076.9|1066.1|1076.9|1066.1|1
1648162270000|2022-03-24 22:51:10|1075.9|1065.1|1075.9|1065.1|1075.9|1065.1|1075.9|1065.1|1
1648162440000|2022-03-24 22:54:00|1075.7|1064.9|1075.7|1064.9|1075.7|1064.9|1075.7|1064.9|1
1648162450000|2022-03-24 22:54:10|1075.57|1064.77|1075.57|1064.77|1075.57|1064.77|1075.57|1064.77|1
1648162480000|2022-03-24 22:54:40|1075.25|1064.45|1075.25|1064.45|1075.25|1064.45|1075.25|1064.45|1
1648162500000|2022-03-24 22:55:00|1075.08|1064.28|1075.08|1064.28|1075.08|1064.28|1075.08|1064.28|1
1648162530000|2022-03-24 22:55:30|1074.98|1064.18|1074.57|1063.77|1074.98|1064.18|1074.57|1063.77|3
1648162550000|2022-03-24 22:55:50|1074.52|1063.72|1074.68|1063.88|1074.68|1063.88|1074.52|1063.72|3
1648162600000|2022-03-24 22:56:40|1074.53|1063.73|1074.53|1063.73|1074.53|1063.73|1074.53|1063.73|1
1648162620000|2022-03-24 22:57:00|1074.6|1063.8|1074.6|1063.8|1074.6|1063.8|1074.6|1063.8|1
1648162660000|2022-03-24 22:57:40|1074.51|1063.71|1074.51|1063.71|1074.51|1063.71|1074.51|1063.71|1
1648162700000|2022-03-24 22:58:20|1074.5|1063.7|1074.5|1063.7|1074.5|1063.7|1074.5|1063.7|1
1648162760000|2022-03-24 22:59:20|1074.65|1063.85|1074.65|1063.85|1074.65|1063.85|1074.65|1063.85|1
1648162770000|2022-03-24 22:59:30|1075|1064.2|1075.9|1065.1|1075.9|1065.1|1075|1064.2|2
1648162800000|2022-03-24 23:00:00|1075.66|1064.86|1075.28|1064.48|1075.66|1064.86|1075.28|1064.48|2
1648162830000|2022-03-24 23:00:30|1075.63|1064.83|1075.9|1065.1|1075.9|1065.1|1075.63|1064.83|2
1648162890000|2022-03-24 23:01:30|1076.13|1065.33|1076.13|1065.33|1076.13|1065.33|1076.13|1065.33|1
1648162910000|2022-03-24 23:01:50|1076.04|1065.24|1075.81|1065.01|1076.04|1065.24|1075.81|1065.01|2
1648162990000|2022-03-24 23:03:10|1075.31|1064.51|1075.31|1064.51|1075.31|1064.51|1075.31|1064.51|1
1648163080000|2022-03-24 23:04:40|1075.22|1064.42|1075.22|1064.42|1075.22|1064.42|1075.22|1064.42|1
1648163120000|2022-03-24 23:05:20|1075.31|1064.51|1076.4|1065.6|1076.4|1065.6|1075.31|1064.51|6
1648163180000|2022-03-24 23:06:20|1076.49|1065.69|1076.65|1065.85|1076.65|1065.85|1076.49|1065.69|2
1648163280000|2022-03-24 23:08:00|1076.9|1066.1|1076.9|1066.1|1076.9|1066.1|1076.9|1066.1|1
1648163340000|2022-03-24 23:09:00|1077.36|1066.56|1077.9|1067.1|1077.9|1067.1|1077.36|1066.56|3
1648163360000|2022-03-24 23:09:20|1078.4|1067.6|1078.4|1067.6|1078.4|1067.6|1078.4|1067.6|1
1648163420000|2022-03-24 23:10:20|1078.69|1067.89|1078.69|1067.89|1078.69|1067.89|1078.69|1067.89|1
1648163430000|2022-03-24 23:10:30|1078.9|1068.1|1078.9|1068.1|1078.9|1068.1|1078.9|1068.1|1
1648163440000|2022-03-24 23:10:40|1078.99|1068.19|1078.99|1068.19|1078.99|1068.19|1078.99|1068.19|1
1648163450000|2022-03-24 23:10:50|1079.25|1068.45|1078.9|1068.1|1079.25|1068.45|1078.9|1068.1|2
1648163470000|2022-03-24 23:11:10|1078.51|1067.71|1078.4|1067.6|1078.51|1067.71|1078.4|1067.6|2
1648163520000|2022-03-24 23:12:00|1078.9|1068.1|1079.26|1068.46|1079.26|1068.46|1078.9|1068.1|2
1648163550000|2022-03-24 23:12:30|1078.91|1068.11|1078.91|1068.11|1078.91|1068.11|1078.91|1068.11|1
1648163660000|2022-03-24 23:14:20|1078.98|1068.18|1078.98|1068.18|1078.98|1068.18|1078.98|1068.18|1
1648163690000|2022-03-24 23:14:50|1079.12|1068.32|1079.9|1069.1|1079.9|1069.1|1079.12|1068.32|3
1648163700000|2022-03-24 23:15:00|1080.4|1069.6|1080.53|1069.73|1080.58|1069.78|1080.4|1069.6|7
1648163710000|2022-03-24 23:15:10|1080.54|1069.74|1080.53|1069.73|1080.54|1069.74|1080.52|1069.72|6
1648163720000|2022-03-24 23:15:20|1080.03|1069.23|1079.55|1068.75|1080.03|1069.23|1079.51|1068.71|4
1648163750000|2022-03-24 23:15:50|1080.05|1069.25|1080.05|1069.25|1080.05|1069.25|1080.05|1069.25|1
1648163760000|2022-03-24 23:16:00|1080.77|1069.97|1081.26|1070.46|1081.26|1070.46|1080.77|1069.97|4
1648163770000|2022-03-24 23:16:10|1081.35|1070.55|1081.51|1070.71|1081.51|1070.71|1081.35|1070.55|3
1648163780000|2022-03-24 23:16:20|1081.52|1070.72|1081.51|1070.71|1081.52|1070.72|1081.51|1070.71|2
1648163820000|2022-03-24 23:17:00|1080.92|1070.12|1080.81|1070.01|1080.92|1070.12|1080.81|1070.01|2
1648163830000|2022-03-24 23:17:10|1079.9|1069.1|1079.9|1069.1|1079.9|1069.1|1079.9|1069.1|1
1648163840000|2022-03-24 23:17:20|1079.49|1068.69|1079.89|1069.09|1079.89|1069.09|1079.49|1068.69|2
1648163850000|2022-03-24 23:17:30|1080.3|1069.5|1080.3|1069.5|1080.3|1069.5|1080.3|1069.5|1
1648163950000|2022-03-24 23:19:10|1080.57|1069.77|1080.57|1069.77|1080.57|1069.77|1080.57|1069.77|1
1648163960000|2022-03-24 23:19:20|1080.8|1070|1080.8|1070|1080.8|1070|1080.8|1070|1
1648164020000|2022-03-24 23:20:20|1080.89|1070.09|1080.89|1070.09|1080.89|1070.09|1080.89|1070.09|1
1648164040000|2022-03-24 23:20:40|1081.9|1071.1|1081.9|1071.1|1081.9|1071.1|1081.9|1071.1|1
1648164060000|2022-03-24 23:21:00|1082.9|1072.1|1082.9|1072.1|1082.9|1072.1|1082.9|1072.1|1
1648164080000|2022-03-24 23:21:20|1083.04|1072.24|1083.04|1072.24|1083.9|1073.1|1083.04|1072.24|5
1648164110000|2022-03-24 23:21:50|1083.24|1072.44|1083.24|1072.44|1083.24|1072.44|1083.24|1072.44|1
1648164130000|2022-03-24 23:22:10|1083.87|1073.07|1084.31|1073.51|1084.31|1073.51|1083.87|1073.07|2
1648164140000|2022-03-24 23:22:20|1084.32|1073.52|1084.32|1073.52|1084.32|1073.52|1084.31|1073.51|7
1648164150000|2022-03-24 23:22:30|1084.05|1073.25|1083.67|1072.87|1084.05|1073.25|1083.67|1072.87|2
1648164170000|2022-03-24 23:22:50|1082.9|1072.1|1082.9|1072.1|1082.9|1072.1|1082.9|1072.1|1
1648164190000|2022-03-24 23:23:10|1082.4|1071.6|1082.4|1071.6|1082.4|1071.6|1082.4|1071.6|1
1648164270000|2022-03-24 23:24:30|1082.37|1071.57|1080.4|1069.6|1082.37|1071.57|1080.4|1069.6|4
1648164380000|2022-03-24 23:26:20|1080.53|1069.73|1080.53|1069.73|1080.53|1069.73|1080.53|1069.73|1
1648164430000|2022-03-24 23:27:10|1080.81|1070.01|1081.33|1070.53|1081.33|1070.53|1080.81|1070.01|3
1648164470000|2022-03-24 23:27:50|1081.9|1071.1|1081.9|1071.1|1081.9|1071.1|1081.9|1071.1|1
1648164500000|2022-03-24 23:28:20|1081.99|1071.19|1083.4|1072.6|1083.4|1072.6|1081.99|1071.19|4
1648164540000|2022-03-24 23:29:00|1082.9|1072.1|1082.9|1072.1|1082.9|1072.1|1082.9|1072.1|1
1648164560000|2022-03-24 23:29:20|1082.4|1071.6|1082.4|1071.6|1082.4|1071.6|1082.4|1071.6|1
1648164580000|2022-03-24 23:29:40|1081.4|1070.6|1081.4|1070.6|1081.4|1070.6|1081.4|1070.6|1
1648164670000|2022-03-24 23:31:10|1081.56|1070.76|1081.56|1070.76|1081.56|1070.76|1081.56|1070.76|1
1648164720000|2022-03-24 23:32:00|1082.06|1071.26|1082.56|1071.76|1082.57|1071.77|1082.06|1071.26|4
1648164890000|2022-03-24 23:34:50|1082.4|1071.6|1082.4|1071.6|1082.4|1071.6|1082.4|1071.6|1
1648164920000|2022-03-24 23:35:20|1082.9|1072.1|1082.9|1072.1|1082.9|1072.1|1082.9|1072.1|1
1648164990000|2022-03-24 23:36:30|1083.4|1072.6|1083.28|1072.48|1083.4|1072.6|1083.28|1072.48|2
1648165080000|2022-03-24 23:38:00|1083.9|1073.1|1083.9|1073.1|1083.9|1073.1|1083.9|1073.1|1
1648165090000|2022-03-24 23:38:10|1084.1|1073.3|1084.1|1073.3|1084.1|1073.3|1084.1|1073.3|1
1648165100000|2022-03-24 23:38:20|1083.9|1073.1|1083.9|1073.1|1083.9|1073.1|1083.9|1073.1|1
1648165180000|2022-03-24 23:39:40|1083.77|1072.97|1083.27|1072.47|1083.77|1072.97|1083.27|1072.47|2
1648165240000|2022-03-24 23:40:40|1082.96|1072.16|1082.08|1071.28|1082.96|1072.16|1082.08|1071.28|3
1648165280000|2022-03-24 23:41:20|1082.07|1071.27|1082.07|1071.27|1082.07|1071.27|1082.07|1071.27|1
1648165480000|2022-03-24 23:44:40|1082.9|1072.1|1082.9|1072.1|1082.9|1072.1|1082.9|1072.1|1
1648165500000|2022-03-24 23:45:00|1083.4|1072.6|1084.06|1073.26|1084.4|1073.6|1083.4|1072.6|4
1648165510000|2022-03-24 23:45:10|1084.15|1073.35|1084.15|1073.35|1084.16|1073.36|1084.15|1073.35|3
1648165530000|2022-03-24 23:45:30|1084.06|1073.26|1084.06|1073.26|1084.06|1073.26|1084.06|1073.26|1
1648165540000|2022-03-24 23:45:40|1084.4|1073.6|1084.4|1073.6|1084.4|1073.6|1084.4|1073.6|1
1648165590000|2022-03-24 23:46:30|1083.9|1073.1|1083.9|1073.1|1083.9|1073.1|1083.9|1073.1|1
1648165630000|2022-03-24 23:47:10|1083.4|1072.6|1082.57|1071.77|1083.4|1072.6|1082.57|1071.77|2
1648165690000|2022-03-24 23:48:10|1082.23|1071.43|1082.23|1071.43|1082.23|1071.43|1082.23|1071.43|1
1648165720000|2022-03-24 23:48:40|1082.9|1072.1|1082.9|1072.1|1082.9|1072.1|1082.9|1072.1|1
1648165730000|2022-03-24 23:48:50|1083.4|1072.6|1083.4|1072.6|1083.4|1072.6|1083.4|1072.6|1
1648165740000|2022-03-24 23:49:00|1083.21|1072.41|1083.21|1072.41|1083.21|1072.41|1083.21|1072.41|1
1648165780000|2022-03-24 23:49:40|1082.9|1072.1|1082.9|1072.1|1082.9|1072.1|1082.9|1072.1|1
1648165800000|2022-03-24 23:50:00|1082.4|1071.6|1082.4|1071.6|1082.4|1071.6|1082.4|1071.6|1
1648165860000|2022-03-24 23:51:00|1081.9|1071.1|1081.9|1071.1|1081.9|1071.1|1081.9|1071.1|1
1648165870000|2022-03-24 23:51:10|1081.4|1070.6|1081.4|1070.6|1081.4|1070.6|1081.4|1070.6|1
1648165910000|2022-03-24 23:51:50|1080.9|1070.1|1080.67|1069.87|1080.98|1070.18|1080.67|1069.87|4
1648165930000|2022-03-24 23:52:10|1080.17|1069.37|1080.17|1069.37|1080.17|1069.37|1080.17|1069.37|1
1648165950000|2022-03-24 23:52:30|1079.4|1068.6|1079.4|1068.6|1079.4|1068.6|1079.4|1068.6|1
1648165960000|2022-03-24 23:52:40|1079.14|1068.34|1079.14|1068.34|1079.14|1068.34|1079.14|1068.34|1
1648166020000|2022-03-24 23:53:40|1079.9|1069.1|1080.02|1069.22|1080.02|1069.22|1079.9|1069.1|2
1648166040000|2022-03-24 23:54:00|1080.4|1069.6|1081.4|1070.6|1081.4|1070.6|1080.4|1069.6|4
1648166100000|2022-03-24 23:55:00|1081.75|1070.95|1081.75|1070.95|1081.75|1070.95|1081.75|1070.95|1
1648166110000|2022-03-24 23:55:10|1082.25|1071.45|1082.25|1071.45|1082.25|1071.45|1082.25|1071.45|1
1648166140000|2022-03-24 23:55:40|1082.9|1072.1|1082.9|1072.1|1082.9|1072.1|1082.9|1072.1|1
1648166190000|2022-03-24 23:56:30|1082.4|1071.6|1082.25|1071.45|1082.4|1071.6|1082.25|1071.45|2
1648166220000|2022-03-24 23:57:00|1081.9|1071.1|1081.9|1071.1|1081.9|1071.1|1081.9|1071.1|1
1648166240000|2022-03-24 23:57:20|1081.75|1070.95|1081.75|1070.95|1081.75|1070.95|1081.75|1070.95|1
1648166260000|2022-03-24 23:57:40|1081.38|1070.58|1081.9|1071.1|1081.9|1071.1|1081.38|1070.58|2
1648166290000|2022-03-24 23:58:10|1082.9|1072.1|1082.9|1072.1|1082.9|1072.1|1082.9|1072.1|1
1648166360000|2022-03-24 23:59:20|1083.4|1072.6|1083.9|1073.1|1083.9|1073.1|1083.4|1072.6|2
1648166420000|2022-03-25 00:00:20|1083.6|1072.8|1083.6|1072.8|1083.6|1072.8|1083.6|1072.8|1
1648166440000|2022-03-25 00:00:40|1083.1|1072.3|1083.09|1072.29|1083.1|1072.3|1083.09|1072.29|2
1648166470000|2022-03-25 00:01:10|1083.9|1073.1|1084.59|1073.79|1084.59|1073.79|1083.9|1073.1|3
1648166480000|2022-03-25 00:01:20|1085.09|1074.29|1085.09|1074.29|1085.09|1074.29|1085.09|1074.29|1
1648166540000|2022-03-25 00:02:20|1085.59|1074.79|1085.09|1074.29|1085.59|1074.79|1085.09|1074.29|2
1648166550000|2022-03-25 00:02:30|1085.4|1074.6|1085.4|1074.6|1085.4|1074.6|1085.4|1074.6|1
1648166570000|2022-03-25 00:02:50|1084.76|1073.96|1084.26|1073.46|1084.76|1073.96|1084.26|1073.46|2
1648166590000|2022-03-25 00:03:10|1083.76|1072.96|1083.4|1072.6|1083.76|1072.96|1083.4|1072.6|2
1648166610000|2022-03-25 00:03:30|1082.9|1072.1|1082.4|1071.6|1082.9|1072.1|1082.4|1071.6|2
1648166630000|2022-03-25 00:03:50|1082.18|1071.38|1082.18|1071.38|1082.18|1071.38|1082.18|1071.38|1
1648166640000|2022-03-25 00:04:00|1081.68|1070.88|1081.68|1070.88|1081.68|1070.88|1081.68|1070.88|1
1648166680000|2022-03-25 00:04:40|1080.9|1070.1|1080.9|1070.1|1080.9|1070.1|1080.9|1070.1|1
1648166710000|2022-03-25 00:05:10|1079.9|1069.1|1080|1069.2|1080|1069.2|1079.9|1069.1|2
1648166720000|2022-03-25 00:05:20|1080.9|1070.1|1081.12|1070.32|1081.12|1070.32|1080.9|1070.1|2
1648166750000|2022-03-25 00:05:50|1080.9|1070.1|1080.9|1070.1|1080.9|1070.1|1080.9|1070.1|1
1648166760000|2022-03-25 00:06:00|1080.4|1069.6|1080.4|1069.6|1080.4|1069.6|1080.4|1069.6|1
1648166790000|2022-03-25 00:06:30|1080.06|1069.26|1080.06|1069.26|1080.06|1069.26|1080.06|1069.26|1
1648166820000|2022-03-25 00:07:00|1080.9|1070.1|1081.4|1070.6|1081.4|1070.6|1080.9|1070.1|2
1648166830000|2022-03-25 00:07:10|1081.9|1071.1|1081.9|1071.1|1081.9|1071.1|1081.9|1071.1|1
1648166840000|2022-03-25 00:07:20|1082.4|1071.6|1082.4|1071.6|1082.4|1071.6|1082.4|1071.6|1
1648166940000|2022-03-25 00:09:00|1081.9|1071.1|1081.4|1070.6|1081.9|1071.1|1081.4|1070.6|2
1648166970000|2022-03-25 00:09:30|1081.15|1070.35|1081.15|1070.35|1081.15|1070.35|1081.15|1070.35|1
1648166980000|2022-03-25 00:09:40|1080.9|1070.1|1080.9|1070.1|1080.9|1070.1|1080.9|1070.1|1
1648167020000|2022-03-25 00:10:20|1080.58|1069.78|1080.58|1069.78|1080.58|1069.78|1080.58|1069.78|1
1648167030000|2022-03-25 00:10:30|1079.58|1068.78|1079.58|1068.78|1079.58|1068.78|1079.58|1068.78|1
1648167040000|2022-03-25 00:10:40|1079.4|1068.6|1079.4|1068.6|1079.4|1068.6|1079.4|1068.6|1
1648167090000|2022-03-25 00:11:30|1078.9|1068.1|1078.9|1068.1|1078.9|1068.1|1078.9|1068.1|1
1648167130000|2022-03-25 00:12:10|1078.98|1068.18|1079.9|1069.1|1079.9|1069.1|1078.98|1068.18|5
1648167140000|2022-03-25 00:12:20|1079.99|1069.19|1079.99|1069.19|1079.99|1069.19|1079.99|1069.19|1
1648167160000|2022-03-25 00:12:40|1080|1069.2|1080|1069.2|1080|1069.2|1080|1069.2|1
1648167170000|2022-03-25 00:12:50|1080.12|1069.32|1080.31|1069.51|1080.31|1069.51|1080.12|1069.32|5
1648167180000|2022-03-25 00:13:00|1080.9|1070.1|1080.9|1070.1|1080.9|1070.1|1080.9|1070.1|1
1648167200000|2022-03-25 00:13:20|1081.4|1070.6|1081.72|1070.92|1081.72|1070.92|1081.4|1070.6|3
1648167250000|2022-03-25 00:14:10|1080.9|1070.1|1080.9|1070.1|1080.9|1070.1|1080.9|1070.1|1
1648167310000|2022-03-25 00:15:10|1080.4|1069.6|1079.9|1069.1|1080.4|1069.6|1079.9|1069.1|2
1648167320000|2022-03-25 00:15:20|1079.4|1068.6|1079.4|1068.6|1079.4|1068.6|1079.4|1068.6|1
1648167340000|2022-03-25 00:15:40|1079.01|1068.21|1078.26|1067.46|1079.01|1068.21|1077.76|1066.96|4
1648167350000|2022-03-25 00:15:50|1078.4|1067.6|1078.4|1067.6|1078.4|1067.6|1078.4|1067.6|1
1648167370000|2022-03-25 00:16:10|1078.28|1067.48|1078.28|1067.48|1078.28|1067.48|1078.28|1067.48|1
1648167390000|2022-03-25 00:16:30|1078.42|1067.62|1076.79|1065.99|1078.42|1067.62|1076.79|1065.99|5
1648167420000|2022-03-25 00:17:00|1075.9|1065.1|1075.9|1065.1|1075.9|1065.1|1075.9|1065.1|1
1648167480000|2022-03-25 00:18:00|1075.61|1064.81|1075.61|1064.81|1075.61|1064.81|1075.61|1064.81|1
1648167490000|2022-03-25 00:18:10|1075.28|1064.48|1075.28|1064.48|1075.28|1064.48|1075.28|1064.48|1
1648167500000|2022-03-25 00:18:20|1075.14|1064.34|1075.07|1064.27|1075.14|1064.34|1075.07|1064.27|2
1648167530000|2022-03-25 00:18:50|1074.79|1063.99|1074.62|1063.82|1074.79|1063.99|1074.62|1063.82|2
1648167550000|2022-03-25 00:19:10|1074.19|1063.39|1074.19|1063.39|1074.19|1063.39|1074.19|1063.39|1
1648167560000|2022-03-25 00:19:20|1074.4|1063.6|1074.06|1063.26|1074.47|1063.67|1074.05|1063.25|4
1648167590000|2022-03-25 00:19:50|1073.99|1063.19|1073.99|1063.19|1073.99|1063.19|1073.99|1063.19|1
1648167690000|2022-03-25 00:21:30|1074.49|1063.69|1074.49|1063.69|1074.49|1063.69|1074.49|1063.69|1
1648167730000|2022-03-25 00:22:10|1073.99|1063.19|1073.99|1063.19|1073.99|1063.19|1073.99|1063.19|1
1648167790000|2022-03-25 00:23:10|1074.19|1063.39|1074.11|1063.31|1074.19|1063.39|1074.11|1063.31|2
1648167810000|2022-03-25 00:23:30|1073.41|1062.61|1071.9|1061.1|1073.41|1062.61|1071.9|1061.1|3
1648167830000|2022-03-25 00:23:50|1072.07|1061.27|1072.4|1061.6|1072.4|1061.6|1072.07|1061.27|2
1648167840000|2022-03-25 00:24:00|1071.9|1061.1|1071.9|1061.1|1071.9|1061.1|1071.9|1061.1|1
1648167850000|2022-03-25 00:24:10|1070.9|1060.1|1070.9|1060.1|1071.9|1061.1|1070.9|1060.1|4
1648167860000|2022-03-25 00:24:20|1070.86|1060.06|1070.86|1060.06|1070.86|1060.06|1070.86|1060.06|1
1648167870000|2022-03-25 00:24:30|1069.9|1059.1|1070.4|1059.6|1070.4|1059.6|1069.9|1059.1|2
1648167880000|2022-03-25 00:24:40|1069.9|1059.1|1070.36|1059.56|1070.36|1059.56|1069.9|1059.1|2
1648167890000|2022-03-25 00:24:50|1070.86|1060.06|1070.86|1060.06|1070.86|1060.06|1070.86|1060.06|1
1648167900000|2022-03-25 00:25:00|1070.87|1060.07|1071.36|1060.56|1071.36|1060.56|1070.87|1060.07|2
1648167950000|2022-03-25 00:25:50|1071.52|1060.72|1072.06|1061.26|1072.06|1061.26|1071.52|1060.72|2
1648167980000|2022-03-25 00:26:20|1071.9|1061.1|1072.06|1061.26|1072.06|1061.26|1071.7|1060.9|6
1648168000000|2022-03-25 00:26:40|1071.9|1061.1|1071.61|1060.81|1071.9|1061.1|1071.61|1060.81|2
1648168010000|2022-03-25 00:26:50|1071.62|1060.82|1071.71|1060.91|1071.71|1060.91|1071.61|1060.81|8
1648168020000|2022-03-25 00:27:00|1072.21|1061.41|1072.4|1061.6|1072.4|1061.6|1072.21|1061.41|2
1648168080000|2022-03-25 00:28:00|1072.24|1061.44|1072.24|1061.44|1072.24|1061.44|1072.24|1061.44|1
1648168140000|2022-03-25 00:29:00|1071.9|1061.1|1071.9|1061.1|1071.9|1061.1|1071.9|1061.1|1
1648168170000|2022-03-25 00:29:30|1070.9|1060.1|1070.4|1059.6|1070.9|1060.1|1070.4|1059.6|2
1648168180000|2022-03-25 00:29:40|1070.56|1059.76|1070.41|1059.61|1070.56|1059.76|1070.41|1059.61|2
1648168200000|2022-03-25 00:30:00|1069.91|1059.11|1069.91|1059.11|1069.91|1059.11|1069.91|1059.11|1
1648168210000|2022-03-25 00:30:10|1070.26|1059.46|1070.41|1059.61|1070.41|1059.61|1070.26|1059.46|2
1648168220000|2022-03-25 00:30:20|1069.91|1059.11|1069.7|1058.9|1069.91|1059.11|1069.7|1058.9|2
1648168240000|2022-03-25 00:30:40|1069.71|1058.91|1069.92|1059.12|1069.92|1059.12|1069.71|1058.91|2
1648168270000|2022-03-25 00:31:10|1070.42|1059.62|1071.4|1060.6|1071.4|1060.6|1070.42|1059.62|3
1648168360000|2022-03-25 00:32:40|1071.16|1060.36|1070.66|1059.86|1071.16|1060.36|1070.66|1059.86|2
1648168380000|2022-03-25 00:33:00|1070.16|1059.36|1070.16|1059.36|1070.16|1059.36|1070.16|1059.36|1
1648168420000|2022-03-25 00:33:40|1070.49|1059.69|1070.25|1059.45|1070.49|1059.69|1070.25|1059.45|2
1648168430000|2022-03-25 00:33:50|1070.42|1059.62|1070.42|1059.62|1070.42|1059.62|1070.42|1059.62|1
1648168440000|2022-03-25 00:34:00|1070.53|1059.73|1070.8|1060|1070.8|1060|1070.53|1059.73|13
1648168470000|2022-03-25 00:34:30|1070.3|1059.5|1070.3|1059.5|1070.3|1059.5|1070.3|1059.5|1
1648168510000|2022-03-25 00:35:10|1070.24|1059.44|1070.42|1059.62|1070.42|1059.62|1070.24|1059.44|3
1648168520000|2022-03-25 00:35:20|1069.99|1059.19|1069.99|1059.19|1069.99|1059.19|1069.99|1059.19|1
1648168540000|2022-03-25 00:35:40|1070.42|1059.62|1070.59|1059.79|1070.59|1059.79|1070.42|1059.62|2
1648168550000|2022-03-25 00:35:50|1070.7|1059.9|1070.7|1059.9|1070.7|1059.9|1070.7|1059.9|1
1648168560000|2022-03-25 00:36:00|1071.01|1060.21|1071.01|1060.21|1071.01|1060.21|1071.01|1060.21|1
1648168580000|2022-03-25 00:36:20|1070.9|1060.1|1070.9|1060.1|1070.9|1060.1|1070.9|1060.1|1
1648168610000|2022-03-25 00:36:50|1070.57|1059.77|1070.57|1059.77|1070.57|1059.77|1070.57|1059.77|1
1648168620000|2022-03-25 00:37:00|1070.9|1060.1|1070.9|1060.1|1070.9|1060.1|1070.9|1060.1|1
1648168630000|2022-03-25 00:37:10|1071.4|1060.6|1072.4|1061.6|1072.4|1061.6|1071.4|1060.6|5
1648168650000|2022-03-25 00:37:30|1071.9|1061.1|1071.9|1061.1|1071.9|1061.1|1071.9|1061.1|1
1648168670000|2022-03-25 00:37:50|1072.29|1061.49|1072.29|1061.49|1072.29|1061.49|1072.29|1061.49|1
1648168680000|2022-03-25 00:38:00|1072.4|1061.6|1072.4|1061.6|1072.4|1061.6|1072.4|1061.6|1
1648168780000|2022-03-25 00:39:40|1072.72|1061.92|1073.14|1062.34|1073.14|1062.34|1072.72|1061.92|3
1648168830000|2022-03-25 00:40:30|1073.4|1062.6|1073.4|1062.6|1073.4|1062.6|1073.4|1062.6|1
1648168860000|2022-03-25 00:41:00|1072.9|1062.1|1072.52|1061.72|1072.9|1062.1|1072.51|1061.71|4
1648168870000|2022-03-25 00:41:10|1072.51|1061.71|1073.3|1062.5|1073.3|1062.5|1072.51|1061.71|4
1648168920000|2022-03-25 00:42:00|1073.4|1062.6|1073.4|1062.6|1073.4|1062.6|1073.4|1062.6|1
1648168950000|2022-03-25 00:42:30|1073.49|1062.69|1073.49|1062.69|1073.49|1062.69|1073.49|1062.69|1
1648168960000|2022-03-25 00:42:40|1073.62|1062.82|1074.26|1063.46|1074.26|1063.46|1073.62|1062.82|7
1648169000000|2022-03-25 00:43:20|1074.9|1064.1|1074.9|1064.1|1074.9|1064.1|1074.9|1064.1|1
1648169010000|2022-03-25 00:43:30|1075.4|1064.6|1075.61|1064.81|1075.62|1064.82|1075.4|1064.6|6
1648169080000|2022-03-25 00:44:40|1075.11|1064.31|1075.11|1064.31|1075.11|1064.31|1075.11|1064.31|1
1648169090000|2022-03-25 00:44:50|1074.49|1063.69|1074.5|1063.7|1074.5|1063.7|1074.49|1063.69|2
1648169100000|2022-03-25 00:45:00|1074.49|1063.69|1074.5|1063.7|1074.5|1063.7|1074.49|1063.69|2
1648169110000|2022-03-25 00:45:10|1074.49|1063.69|1074.49|1063.69|1074.5|1063.7|1074.49|1063.69|3
1648169120000|2022-03-25 00:45:20|1074.5|1063.7|1074.49|1063.69|1074.51|1063.71|1074.49|1063.69|3
1648169130000|2022-03-25 00:45:30|1074.76|1063.96|1075.4|1064.6|1075.4|1064.6|1074.76|1063.96|3
1648169190000|2022-03-25 00:46:30|1075.49|1064.69|1075.49|1064.69|1075.49|1064.69|1075.49|1064.69|1
1648169200000|2022-03-25 00:46:40|1075.54|1064.74|1075.55|1064.75|1075.55|1064.75|1075.54|1064.74|6
1648169210000|2022-03-25 00:46:50|1075.54|1064.74|1075.55|1064.75|1075.56|1064.76|1075.54|1064.74|8
1648169230000|2022-03-25 00:47:10|1074.9|1064.1|1074.9|1064.1|1074.9|1064.1|1074.9|1064.1|1
1648169280000|2022-03-25 00:48:00|1074.49|1063.69|1076.54|1065.74|1076.55|1065.75|1074.49|1063.69|11
1648169290000|2022-03-25 00:48:10|1076.8|1066|1076.8|1066|1076.8|1066|1076.8|1066|1
1648169340000|2022-03-25 00:49:00|1076.54|1065.74|1076.54|1065.74|1076.54|1065.74|1076.54|1065.74|1
1648169410000|2022-03-25 00:50:10|1076.5|1065.7|1076.9|1066.1|1076.9|1066.1|1076.5|1065.7|4
1648169430000|2022-03-25 00:50:30|1077.07|1066.27|1077.08|1066.28|1077.09|1066.29|1077.07|1066.27|8
1648169490000|2022-03-25 00:51:30|1076.14|1065.34|1075.58|1064.78|1076.14|1065.34|1075.58|1064.78|2
1648169510000|2022-03-25 00:51:50|1075.9|1065.1|1075.9|1065.1|1075.9|1065.1|1075.9|1065.1|1
1648169550000|2022-03-25 00:52:30|1075.4|1064.6|1074.53|1063.73|1075.4|1064.6|1074.53|1063.73|2
1648169580000|2022-03-25 00:53:00|1074.4|1063.6|1074.4|1063.6|1074.4|1063.6|1074.4|1063.6|1
1648169600000|2022-03-25 00:53:20|1073.9|1063.1|1073.69|1062.89|1073.9|1063.1|1073.69|1062.89|2
1648169650000|2022-03-25 00:54:10|1073.94|1063.14|1074.15|1063.35|1074.15|1063.35|1073.94|1063.14|3
1648169660000|2022-03-25 00:54:20|1073.94|1063.14|1073.69|1062.89|1073.94|1063.14|1073.69|1062.89|2
1648169690000|2022-03-25 00:54:50|1073.73|1062.93|1073.73|1062.93|1073.73|1062.93|1073.73|1062.93|1
1648169700000|2022-03-25 00:55:00|1074.23|1063.43|1074.23|1063.43|1074.23|1063.43|1074.23|1063.43|1
1648169710000|2022-03-25 00:55:10|1074.4|1063.6|1074.4|1063.6|1074.4|1063.6|1074.4|1063.6|1
1648169720000|2022-03-25 00:55:20|1074.9|1064.1|1074.9|1064.1|1074.9|1064.1|1074.9|1064.1|1
1648169750000|2022-03-25 00:55:50|1074.68|1063.88|1074.68|1063.88|1074.68|1063.88|1074.68|1063.88|1
1648169790000|2022-03-25 00:56:30|1074.9|1064.1|1074.9|1064.1|1074.9|1064.1|1074.9|1064.1|1
1648169820000|2022-03-25 00:57:00|1075.13|1064.33|1075.14|1064.34|1075.14|1064.34|1075.13|1064.33|2
1648169900000|2022-03-25 00:58:20|1075.69|1064.89|1075.95|1065.15|1075.95|1065.15|1075.69|1064.89|2
1648169910000|2022-03-25 00:58:30|1076.61|1065.81|1076.61|1065.81|1076.61|1065.81|1076.61|1065.81|1
1648169920000|2022-03-25 00:58:40|1077.11|1066.31|1077.11|1066.31|1077.11|1066.31|1077.11|1066.31|1
1648169980000|2022-03-25 00:59:40|1076.9|1066.1|1076.9|1066.1|1076.9|1066.1|1076.9|1066.1|1
1648169990000|2022-03-25 00:59:50|1076.4|1065.6|1075.4|1064.6|1076.4|1065.6|1075.4|1064.6|4
1648170030000|2022-03-25 01:00:30|1075.9|1065.1|1075.9|1065.1|1075.9|1065.1|1075.9|1065.1|1
1648170060000|2022-03-25 01:01:00|1075.4|1064.6|1075.4|1064.6|1075.4|1064.6|1075.4|1064.6|1
1648170100000|2022-03-25 01:01:40|1074.9|1064.1|1074.4|1063.6|1074.9|1064.1|1074.4|1063.6|2
1648170110000|2022-03-25 01:01:50|1073.9|1063.1|1073.69|1062.89|1073.9|1063.1|1073.69|1062.89|2
1648170310000|2022-03-25 01:05:10|1073.9|1063.1|1073.9|1063.1|1073.9|1063.1|1073.9|1063.1|1
1648170380000|2022-03-25 01:06:20|1073.97|1063.17|1074.64|1063.84|1074.64|1063.84|1073.97|1063.17|4
1648170420000|2022-03-25 01:07:00|1074.77|1063.97|1074.77|1063.97|1074.77|1063.97|1074.77|1063.97|1
1648170460000|2022-03-25 01:07:40|1074.9|1064.1|1074.9|1064.1|1074.9|1064.1|1074.9|1064.1|1
1648170470000|2022-03-25 01:07:50|1075.18|1064.38|1075.55|1064.75|1075.55|1064.75|1075.18|1064.38|2
1648170480000|2022-03-25 01:08:00|1074.9|1064.1|1074.9|1064.1|1074.9|1064.1|1074.9|1064.1|1
1648170600000|2022-03-25 01:10:00|1074.4|1063.6|1074.5|1063.7|1074.5|1063.7|1074.4|1063.6|3
1648170610000|2022-03-25 01:10:10|1074.9|1064.1|1074.9|1064.1|1074.9|1064.1|1074.9|1064.1|1
1648170660000|2022-03-25 01:11:00|1075.4|1064.6|1076.4|1065.6|1076.4|1065.6|1075.4|1064.6|4
1648170710000|2022-03-25 01:11:50|1076.82|1066.02|1077.32|1066.52|1077.32|1066.52|1076.82|1066.02|2
1648170730000|2022-03-25 01:12:10|1077.9|1067.1|1077.9|1067.1|1077.9|1067.1|1077.9|1067.1|1
1648170810000|2022-03-25 01:13:30|1077.86|1067.06|1077.86|1067.06|1077.86|1067.06|1077.86|1067.06|1
1648170820000|2022-03-25 01:13:40|1077.9|1067.1|1077.9|1067.1|1077.9|1067.1|1077.9|1067.1|1
1648170900000|2022-03-25 01:15:00|1077.99|1067.19|1077.99|1067.19|1077.99|1067.19|1077.99|1067.19|1
1648170950000|2022-03-25 01:15:50|1077.9|1067.1|1077.9|1067.1|1077.9|1067.1|1077.9|1067.1|1
1648171010000|2022-03-25 01:16:50|1078.04|1067.24|1078.04|1067.24|1078.04|1067.24|1078.04|1067.24|1
1648171020000|2022-03-25 01:17:00|1078.54|1067.74|1078.9|1068.1|1078.9|1068.1|1078.54|1067.74|2
1648171030000|2022-03-25 01:17:10|1079.4|1068.6|1079.9|1069.1|1079.9|1069.1|1079.4|1068.6|2
1648171040000|2022-03-25 01:17:20|1080.81|1070.01|1080.81|1070.01|1080.81|1070.01|1080.81|1070.01|1
1648171060000|2022-03-25 01:17:40|1080.4|1069.6|1080.4|1069.6|1080.54|1069.74|1080.4|1069.6|3
1648171070000|2022-03-25 01:17:50|1079.9|1069.1|1079.9|1069.1|1079.9|1069.1|1079.9|1069.1|1
1648171090000|2022-03-25 01:18:10|1080.31|1069.51|1079.9|1069.1|1080.31|1069.51|1079.9|1069.1|4
1648171110000|2022-03-25 01:18:30|1080.19|1069.39|1080.87|1070.07|1080.87|1070.07|1080.19|1069.39|3
1648171120000|2022-03-25 01:18:40|1080.9|1070.1|1080.9|1070.1|1080.9|1070.1|1080.9|1070.1|1
1648171190000|2022-03-25 01:19:50|1081.08|1070.28|1081.08|1070.28|1081.08|1070.28|1081.08|1070.28|1
1648171280000|2022-03-25 01:21:20|1081.4|1070.6|1081.3|1070.5|1081.4|1070.6|1081.3|1070.5|2
1648171320000|2022-03-25 01:22:00|1081.08|1070.28|1081.31|1070.51|1081.31|1070.51|1081.08|1070.28|2
1648171390000|2022-03-25 01:23:10|1081.22|1070.42|1080.81|1070.01|1081.22|1070.42|1080.81|1070.01|2
1648171430000|2022-03-25 01:23:50|1080.9|1070.1|1080.9|1070.1|1080.9|1070.1|1080.9|1070.1|1
1648171500000|2022-03-25 01:25:00|1079.9|1069.1|1079.9|1069.1|1079.9|1069.1|1079.9|1069.1|1
1648171520000|2022-03-25 01:25:20|1079.4|1068.6|1079.4|1068.6|1079.4|1068.6|1079.4|1068.6|1
1648171530000|2022-03-25 01:25:30|1078.4|1067.6|1078.4|1067.6|1078.4|1067.6|1078.4|1067.6|1
1648171550000|2022-03-25 01:25:50|1078.32|1067.52|1078.31|1067.51|1078.32|1067.52|1078.31|1067.51|2
1648171560000|2022-03-25 01:26:00|1078.32|1067.52|1078.32|1067.52|1078.32|1067.52|1078.32|1067.52|1
1648171570000|2022-03-25 01:26:10|1078.49|1067.69|1078.9|1068.1|1078.9|1068.1|1078.49|1067.69|2
1648171630000|2022-03-25 01:27:10|1078.56|1067.76|1078.9|1068.1|1078.9|1068.1|1078.56|1067.76|3
1648171640000|2022-03-25 01:27:20|1079.61|1068.81|1080.11|1069.31|1080.11|1069.31|1079.61|1068.81|2
1648171660000|2022-03-25 01:27:40|1080.4|1069.6|1080.43|1069.63|1080.66|1069.86|1080.4|1069.6|3
1648171670000|2022-03-25 01:27:50|1080.4|1069.6|1081.29|1070.49|1081.29|1070.49|1080.4|1069.6|4
1648171680000|2022-03-25 01:28:00|1080.9|1070.1|1080.9|1070.1|1080.9|1070.1|1080.9|1070.1|1
1648171710000|2022-03-25 01:28:30|1080.49|1069.69|1080.5|1069.7|1080.5|1069.7|1080.49|1069.69|2
1648171740000|2022-03-25 01:29:00|1080|1069.2|1080|1069.2|1080|1069.2|1080|1069.2|1
1648171760000|2022-03-25 01:29:20|1079.9|1069.1|1079.9|1069.1|1079.9|1069.1|1079.9|1069.1|1
1648171780000|2022-03-25 01:29:40|1080.16|1069.36|1080.37|1069.57|1080.37|1069.57|1080.16|1069.36|2
1648171800000|2022-03-25 01:30:00|1081.02|1070.22|1081.31|1070.51|1081.31|1070.51|1081.02|1070.22|2
1648171820000|2022-03-25 01:30:20|1081.9|1071.1|1081.9|1071.1|1081.9|1071.1|1081.9|1071.1|1
1648171830000|2022-03-25 01:30:30|1082.07|1071.27|1082.07|1071.27|1082.07|1071.27|1082.07|1071.27|1
1648171840000|2022-03-25 01:30:40|1082.9|1072.1|1083.9|1073.1|1083.9|1073.1|1082.9|1072.1|2
1648171850000|2022-03-25 01:30:50|1084.12|1073.32|1083.9|1073.1|1084.12|1073.32|1083.9|1073.1|2
1648171860000|2022-03-25 01:31:00|1084.4|1073.6|1087.86|1077.06|1087.86|1077.06|1084.4|1073.6|4
1648171870000|2022-03-25 01:31:10|1087.46|1076.66|1086.57|1075.77|1087.46|1076.66|1086.4|1075.6|8
1648171880000|2022-03-25 01:31:20|1086.67|1075.87|1087.35|1076.55|1087.35|1076.55|1086.67|1075.87|4
1648171890000|2022-03-25 01:31:30|1087.26|1076.46|1087.26|1076.46|1087.26|1076.46|1087.26|1076.46|1
1648171900000|2022-03-25 01:31:40|1086.93|1076.13|1086.57|1075.77|1086.93|1076.13|1086.57|1075.77|2
1648171910000|2022-03-25 01:31:50|1085.9|1075.1|1085.4|1074.6|1085.9|1075.1|1085.4|1074.6|2
1648171940000|2022-03-25 01:32:20|1084.9|1074.1|1084.4|1073.6|1084.9|1074.1|1084.4|1073.6|2
1648171970000|2022-03-25 01:32:50|1083.9|1073.1|1083.9|1073.1|1083.9|1073.1|1083.9|1073.1|1
1648172000000|2022-03-25 01:33:20|1083.4|1072.6|1082.9|1072.1|1083.4|1072.6|1082.9|1072.1|2
1648172010000|2022-03-25 01:33:30|1082.4|1071.6|1081.68|1070.88|1082.4|1071.6|1081.68|1070.88|2
1648172020000|2022-03-25 01:33:40|1082.18|1071.38|1082.18|1071.38|1082.18|1071.38|1082.18|1071.38|1
1648172030000|2022-03-25 01:33:50|1082.44|1071.64|1083.17|1072.37|1083.17|1072.37|1082.44|1071.64|2
1648172050000|2022-03-25 01:34:10|1083.4|1072.6|1083.4|1072.6|1083.4|1072.6|1083.4|1072.6|1
1648172070000|2022-03-25 01:34:30|1082.9|1072.1|1082.9|1072.1|1082.9|1072.1|1082.9|1072.1|1
1648172080000|2022-03-25 01:34:40|1082.18|1071.38|1081.68|1070.88|1082.18|1071.38|1081.68|1070.88|2
1648172090000|2022-03-25 01:34:50|1080.9|1070.1|1080.9|1070.1|1080.9|1070.1|1080.9|1070.1|1
1648172100000|2022-03-25 01:35:00|1079.9|1069.1|1079.34|1068.54|1079.9|1069.1|1079.34|1068.54|2
1648172110000|2022-03-25 01:35:10|1078.34|1067.54|1078.34|1067.54|1078.34|1067.54|1078.34|1067.54|1
1648172130000|2022-03-25 01:35:30|1077.29|1066.49|1076.79|1065.99|1077.29|1066.49|1076.79|1065.99|2
1648172170000|2022-03-25 01:36:10|1077.06|1066.26|1077.06|1066.26|1077.06|1066.26|1077.06|1066.26|1
1648172180000|2022-03-25 01:36:20|1077.79|1066.99|1077.79|1066.99|1077.79|1066.99|1077.79|1066.99|1
1648172200000|2022-03-25 01:36:40|1078.35|1067.55|1080.49|1069.69|1080.49|1069.69|1078.35|1067.55|4
1648172210000|2022-03-25 01:36:50|1080.4|1069.6|1080.4|1069.6|1080.4|1069.6|1080.4|1069.6|1
1648172220000|2022-03-25 01:37:00|1080.67|1069.87|1081.17|1070.37|1081.17|1070.37|1080.67|1069.87|4
1648172260000|2022-03-25 01:37:40|1081.4|1070.6|1081.4|1070.6|1081.4|1070.6|1081.4|1070.6|1
1648172270000|2022-03-25 01:37:50|1081.75|1070.95|1081.75|1070.95|1081.75|1070.95|1081.75|1070.95|1
1648172280000|2022-03-25 01:38:00|1082.48|1071.68|1082.49|1071.69|1082.49|1071.69|1082.48|1071.68|2
1648172290000|2022-03-25 01:38:10|1082.48|1071.68|1082.4|1071.6|1082.48|1071.68|1082.4|1071.6|2
1648172300000|2022-03-25 01:38:20|1082.41|1071.61|1082.62|1071.82|1082.62|1071.82|1082.41|1071.61|3
1648172310000|2022-03-25 01:38:30|1082.9|1072.1|1082.9|1072.1|1082.9|1072.1|1082.9|1072.1|1
1648172330000|2022-03-25 01:38:50|1083.1|1072.3|1083.1|1072.3|1083.1|1072.3|1083.1|1072.3|1
1648172340000|2022-03-25 01:39:00|1082.95|1072.15|1082.75|1071.95|1082.95|1072.15|1082.75|1071.95|2
1648172350000|2022-03-25 01:39:10|1081.4|1070.6|1081.4|1070.6|1081.4|1070.6|1081.4|1070.6|1
1648172450000|2022-03-25 01:40:50|1081.59|1070.79|1081.88|1071.08|1081.88|1071.08|1081.59|1070.79|3
1648172480000|2022-03-25 01:41:20|1082.25|1071.45|1082.25|1071.45|1082.25|1071.45|1082.25|1071.45|1
1648172520000|2022-03-25 01:42:00|1083.14|1072.34|1084.63|1073.83|1084.64|1073.84|1083.14|1072.34|8
1648172530000|2022-03-25 01:42:10|1084.64|1073.84|1084.44|1073.64|1084.64|1073.84|1084.43|1073.63|3
1648172540000|2022-03-25 01:42:20|1084.43|1073.63|1084.27|1073.47|1084.44|1073.64|1084.27|1073.47|5
1648172550000|2022-03-25 01:42:30|1083.82|1073.02|1083.4|1072.6|1083.82|1073.02|1083.4|1072.6|4
1648172570000|2022-03-25 01:42:50|1083.49|1072.69|1083.49|1072.69|1083.49|1072.69|1083.49|1072.69|1
1648172590000|2022-03-25 01:43:10|1082.9|1072.1|1082.4|1071.6|1082.9|1072.1|1082.4|1071.6|2
1648172660000|2022-03-25 01:44:20|1082.6|1071.8|1083.23|1072.43|1083.4|1072.6|1082.6|1071.8|4
1648172700000|2022-03-25 01:45:00|1083.4|1072.6|1083.4|1072.6|1083.4|1072.6|1083.4|1072.6|1
1648172710000|2022-03-25 01:45:10|1082.9|1072.1|1082.68|1071.88|1082.9|1072.1|1082.68|1071.88|2
1648172730000|2022-03-25 01:45:30|1082.18|1071.38|1081.4|1070.6|1082.18|1071.38|1081.4|1070.6|2
1648172740000|2022-03-25 01:45:40|1080.83|1070.03|1080.76|1069.96|1080.83|1070.03|1080.76|1069.96|2
1648172750000|2022-03-25 01:45:50|1080.9|1070.1|1079.49|1068.69|1080.9|1070.1|1079.49|1068.69|2
1648172760000|2022-03-25 01:46:00|1079.34|1068.54|1079.34|1068.54|1079.34|1068.54|1078.92|1068.12|3
1648172780000|2022-03-25 01:46:20|1079.9|1069.1|1080.4|1069.6|1080.4|1069.6|1079.9|1069.1|3
1648172800000|2022-03-25 01:46:40|1079.9|1069.1|1079.53|1068.73|1079.9|1069.1|1079.53|1068.73|2
1648172810000|2022-03-25 01:46:50|1079.34|1068.54|1078.84|1068.04|1079.34|1068.54|1078.84|1068.04|2
1648172840000|2022-03-25 01:47:20|1079.34|1068.54|1079.64|1068.84|1079.64|1068.84|1079.34|1068.54|2
1648172860000|2022-03-25 01:47:40|1078.9|1068.1|1078.9|1068.1|1078.9|1068.1|1078.9|1068.1|1
1648173010000|2022-03-25 01:50:10|1077.9|1067.1|1077.9|1067.1|1077.9|1067.1|1077.9|1067.1|1
1648173030000|2022-03-25 01:50:30|1078.21|1067.41|1079.34|1068.54|1079.34|1068.54|1078.21|1067.41|3
1648173040000|2022-03-25 01:50:40|1079.81|1069.01|1080.55|1069.75|1080.55|1069.75|1079.65|1068.85|5
1648173050000|2022-03-25 01:50:50|1080.56|1069.76|1080.55|1069.75|1080.56|1069.76|1080.55|1069.75|2
1648173060000|2022-03-25 01:51:00|1079.9|1069.1|1079.9|1069.1|1079.9|1069.1|1079.9|1069.1|1
1648173180000|2022-03-25 01:53:00|1078.9|1068.1|1078.84|1068.04|1078.9|1068.1|1078.84|1068.04|2
1648173200000|2022-03-25 01:53:20|1077.9|1067.1|1077.9|1067.1|1077.9|1067.1|1077.9|1067.1|1
1648173260000|2022-03-25 01:54:20|1078.34|1067.54|1079.34|1068.54|1079.34|1068.54|1078.34|1067.54|3
1648173310000|2022-03-25 01:55:10|1078.84|1068.04|1078.84|1068.04|1078.84|1068.04|1078.84|1068.04|1
1648173350000|2022-03-25 01:55:50|1079.02|1068.22|1079.02|1068.22|1079.02|1068.22|1079.02|1068.22|1
1648173390000|2022-03-25 01:56:30|1079.34|1068.54|1079.34|1068.54|1079.34|1068.54|1079.34|1068.54|1
1648173520000|2022-03-25 01:58:40|1078.9|1068.1|1078.9|1068.1|1078.9|1068.1|1078.9|1068.1|1
1648173540000|2022-03-25 01:59:00|1078.84|1068.04|1078.84|1068.04|1078.84|1068.04|1078.84|1068.04|1
1648173620000|2022-03-25 02:00:20|1078.66|1067.86|1078.66|1067.86|1078.66|1067.86|1078.66|1067.86|1
1648173640000|2022-03-25 02:00:40|1078.22|1067.42|1077.4|1066.6|1078.22|1067.42|1077.4|1066.6|4
1648173690000|2022-03-25 02:01:30|1077.29|1066.49|1076.46|1065.66|1077.29|1066.49|1076.46|1065.66|2
1648173770000|2022-03-25 02:02:50|1075.74|1064.94|1075.74|1064.94|1075.74|1064.94|1075.74|1064.94|1
1648173780000|2022-03-25 02:03:00|1076.07|1065.27|1076.07|1065.27|1076.07|1065.27|1076.07|1065.27|1
1648173790000|2022-03-25 02:03:10|1075.9|1065.1|1075.57|1064.77|1075.9|1065.1|1075.57|1064.77|2
1648174030000|2022-03-25 02:07:10|1075.07|1064.27|1074.82|1064.02|1075.07|1064.27|1074.82|1064.02|2
1648174040000|2022-03-25 02:07:20|1075.32|1064.52|1075.32|1064.52|1075.32|1064.52|1075.32|1064.52|1
1648174160000|2022-03-25 02:09:20|1075.53|1064.73|1075.67|1064.87|1075.67|1064.87|1075.53|1064.73|2
1648174240000|2022-03-25 02:10:40|1075.17|1064.37|1074.9|1064.1|1075.17|1064.37|1074.9|1064.1|2
1648174330000|2022-03-25 02:12:10|1074.4|1063.6|1073.69|1062.89|1074.4|1063.6|1073.69|1062.89|2
1648174530000|2022-03-25 02:15:30|1072.9|1062.1|1072.9|1062.1|1072.9|1062.1|1072.9|1062.1|1
1648174610000|2022-03-25 02:16:50|1073.15|1062.35|1073.44|1062.64|1073.44|1062.64|1073.15|1062.35|2
1648174660000|2022-03-25 02:17:40|1072.9|1062.1|1072.9|1062.1|1072.9|1062.1|1072.9|1062.1|1
1648174670000|2022-03-25 02:17:50|1071.9|1061.1|1071.9|1061.1|1071.9|1061.1|1071.9|1061.1|1
1648174680000|2022-03-25 02:18:00|1071.94|1061.14|1073.4|1062.6|1073.4|1062.6|1071.94|1061.14|3
1648174710000|2022-03-25 02:18:30|1073.49|1062.69|1074.56|1063.76|1074.56|1063.76|1073.49|1062.69|7
1648174760000|2022-03-25 02:19:20|1073.9|1063.1|1073.9|1063.1|1073.9|1063.1|1073.9|1063.1|1
1648174770000|2022-03-25 02:19:30|1073.4|1062.6|1073.4|1062.6|1073.4|1062.6|1072.5|1061.7|6
1648174820000|2022-03-25 02:20:20|1072.9|1062.1|1072.56|1061.76|1072.9|1062.1|1072.56|1061.76|2
1648174850000|2022-03-25 02:20:50|1072.71|1061.91|1072.9|1062.1|1072.9|1062.1|1072.71|1061.91|2
1648174860000|2022-03-25 02:21:00|1073.4|1062.6|1072.83|1062.03|1073.4|1062.6|1072.83|1062.03|3
1648174870000|2022-03-25 02:21:10|1072.84|1062.04|1072.83|1062.03|1072.84|1062.04|1072.83|1062.03|2
1648174930000|2022-03-25 02:22:10|1072.49|1061.69|1072.49|1061.69|1072.49|1061.69|1072.49|1061.69|1
1648174940000|2022-03-25 02:22:20|1072.9|1062.1|1072.9|1062.1|1072.9|1062.1|1072.9|1062.1|1
1648174990000|2022-03-25 02:23:10|1073.02|1062.22|1073.54|1062.74|1073.54|1062.74|1073.02|1062.22|2
1648175010000|2022-03-25 02:23:30|1074.04|1063.24|1074.4|1063.6|1074.4|1063.6|1074.04|1063.24|2
1648175090000|2022-03-25 02:24:50|1074.9|1064.1|1075.4|1064.6|1075.4|1064.6|1074.9|1064.1|2
1648175190000|2022-03-25 02:26:30|1075.6|1064.8|1076.4|1065.6|1076.4|1065.6|1075.6|1064.8|3
1648175210000|2022-03-25 02:26:50|1076.55|1065.75|1076.6|1065.8|1076.6|1065.8|1076.55|1065.75|4
1648175240000|2022-03-25 02:27:20|1076.61|1065.81|1076.6|1065.8|1076.61|1065.81|1076.6|1065.8|14
1648175260000|2022-03-25 02:27:40|1076.79|1065.99|1078.25|1067.45|1078.25|1067.45|1076.79|1065.99|5
1648175270000|2022-03-25 02:27:50|1078.68|1067.88|1080.02|1069.22|1080.02|1069.22|1078.68|1067.88|5
1648175280000|2022-03-25 02:28:00|1080.03|1069.23|1080.92|1070.12|1080.92|1070.12|1080.03|1069.23|2
1648175290000|2022-03-25 02:28:10|1080.96|1070.16|1079.4|1068.6|1080.96|1070.16|1078.9|1068.1|4
1648175300000|2022-03-25 02:28:20|1078.9|1068.1|1078.9|1068.1|1078.9|1068.1|1078.9|1068.1|1
1648175330000|2022-03-25 02:28:50|1078.66|1067.86|1078.66|1067.86|1078.66|1067.86|1078.66|1067.86|1
1648175340000|2022-03-25 02:29:00|1079.16|1068.36|1079.16|1068.36|1079.16|1068.36|1079.16|1068.36|1
1648175350000|2022-03-25 02:29:10|1079.4|1068.6|1079.4|1068.6|1079.4|1068.6|1079.4|1068.6|1
1648175360000|2022-03-25 02:29:20|1079.54|1068.74|1079.54|1068.74|1079.54|1068.74|1079.54|1068.74|1
1648175370000|2022-03-25 02:29:30|1079.55|1068.75|1079.54|1068.74|1079.55|1068.75|1079.54|1068.74|4
1648175400000|2022-03-25 02:30:00|1079.55|1068.75|1079.55|1068.75|1079.55|1068.75|1079.55|1068.75|1
1648175410000|2022-03-25 02:30:10|1079.78|1068.98|1080.13|1069.33|1080.13|1069.33|1079.78|1068.98|2
1648175430000|2022-03-25 02:30:30|1079.77|1068.97|1079.04|1068.24|1079.77|1068.97|1079.04|1068.24|2
1648175440000|2022-03-25 02:30:40|1078.9|1068.1|1078.9|1068.1|1078.9|1068.1|1078.9|1068.1|1
1648175530000|2022-03-25 02:32:10|1078.67|1067.87|1078.67|1067.87|1078.67|1067.87|1078.67|1067.87|1
1648175540000|2022-03-25 02:32:20|1078.85|1068.05|1079.08|1068.28|1079.08|1068.28|1078.85|1068.05|2
1648175590000|2022-03-25 02:33:10|1078.85|1068.05|1078.85|1068.05|1078.85|1068.05|1078.85|1068.05|1
1648175600000|2022-03-25 02:33:20|1078.67|1067.87|1078.67|1067.87|1078.67|1067.87|1078.67|1067.87|1
1648175770000|2022-03-25 02:36:10|1078.62|1067.82|1078.62|1067.82|1078.62|1067.82|1078.62|1067.82|1
1648175780000|2022-03-25 02:36:20|1078.76|1067.96|1078.76|1067.96|1078.76|1067.96|1078.76|1067.96|1
1648175870000|2022-03-25 02:37:50|1078.62|1067.82|1078.62|1067.82|1078.62|1067.82|1078.62|1067.82|1
1648175880000|2022-03-25 02:38:00|1078.61|1067.81|1078.61|1067.81|1078.61|1067.81|1078.61|1067.81|1
1648175940000|2022-03-25 02:39:00|1078.49|1067.69|1078.49|1067.69|1078.49|1067.69|1078.49|1067.69|1
1648175950000|2022-03-25 02:39:10|1078.62|1067.82|1079.4|1068.6|1079.4|1068.6|1078.62|1067.82|4
1648175970000|2022-03-25 02:39:30|1078.9|1068.1|1078.9|1068.1|1078.9|1068.1|1078.9|1068.1|1
1648176070000|2022-03-25 02:41:10|1078.5|1067.7|1078.4|1067.6|1078.5|1067.7|1078.4|1067.6|2
1648176120000|2022-03-25 02:42:00|1078.9|1068.1|1078.9|1068.1|1078.9|1068.1|1078.9|1068.1|1
1648176160000|2022-03-25 02:42:40|1078.4|1067.6|1077.84|1067.04|1078.4|1067.6|1077.84|1067.04|2
1648176300000|2022-03-25 02:45:00|1078.02|1067.22|1078.02|1067.22|1078.02|1067.22|1078.02|1067.22|1
1648176320000|2022-03-25 02:45:20|1078.22|1067.42|1079.4|1068.6|1079.4|1068.6|1078.22|1067.42|2
1648176360000|2022-03-25 02:46:00|1079.25|1068.45|1079.25|1068.45|1079.25|1068.45|1079.25|1068.45|1
1648176390000|2022-03-25 02:46:30|1078.9|1068.1|1078.74|1067.94|1078.9|1068.1|1078.74|1067.94|2
1648176420000|2022-03-25 02:47:00|1078.52|1067.72|1078.52|1067.72|1078.52|1067.72|1078.51|1067.71|3
1648176440000|2022-03-25 02:47:20|1078.49|1067.69|1077.84|1067.04|1078.49|1067.69|1077.84|1067.04|3
1648176450000|2022-03-25 02:47:30|1078.34|1067.54|1078.34|1067.54|1078.34|1067.54|1078.34|1067.54|1
1648176460000|2022-03-25 02:47:40|1077.84|1067.04|1077.84|1067.04|1077.84|1067.04|1077.84|1067.04|1
1648176480000|2022-03-25 02:48:00|1077.8|1067|1077.8|1067|1077.8|1067|1077.8|1067|1
1648176490000|2022-03-25 02:48:10|1077.9|1067.1|1077.9|1067.1|1077.9|1067.1|1077.9|1067.1|1
1648176600000|2022-03-25 02:50:00|1077.98|1067.18|1078.03|1067.23|1078.03|1067.23|1077.98|1067.18|2
1648176620000|2022-03-25 02:50:20|1078.45|1067.65|1078.45|1067.65|1078.45|1067.65|1078.45|1067.65|1
1648176650000|2022-03-25 02:50:50|1078.4|1067.6|1078.4|1067.6|1078.4|1067.6|1078.4|1067.6|1
1648176660000|2022-03-25 02:51:00|1078.58|1067.78|1079.08|1068.28|1079.08|1068.28|1078.52|1067.72|4
1648176700000|2022-03-25 02:51:40|1078.9|1068.1|1078.9|1068.1|1078.9|1068.1|1078.9|1068.1|1
1648176720000|2022-03-25 02:52:00|1078.49|1067.69|1078.49|1067.69|1078.49|1067.69|1078.49|1067.69|1
1648176790000|2022-03-25 02:53:10|1078.66|1067.86|1079.07|1068.27|1079.07|1068.27|1078.66|1067.86|2
1648176830000|2022-03-25 02:53:50|1079.16|1068.36|1080.32|1069.52|1080.32|1069.52|1079.16|1068.36|4
1648176840000|2022-03-25 02:54:00|1079.9|1069.1|1079.49|1068.69|1079.9|1069.1|1079.49|1068.69|3
1648176870000|2022-03-25 02:54:30|1079.56|1068.76|1079.58|1068.78|1079.58|1068.78|1079.53|1068.73|3
1648176880000|2022-03-25 02:54:40|1079.59|1068.79|1080.02|1069.22|1080.02|1069.22|1079.59|1068.79|3
1648176920000|2022-03-25 02:55:20|1080.14|1069.34|1080.14|1069.34|1080.15|1069.35|1080.14|1069.34|3
1648176940000|2022-03-25 02:55:40|1080.11|1069.31|1080.12|1069.32|1080.12|1069.32|1080.11|1069.31|10
1648176950000|2022-03-25 02:55:50|1080.13|1069.33|1081.99|1071.19|1081.99|1071.19|1080.13|1069.33|6
1648176960000|2022-03-25 02:56:00|1082|1071.2|1081.99|1071.19|1082|1071.2|1081.99|1071.19|2
1648176970000|2022-03-25 02:56:10|1081.31|1070.51|1081.31|1070.51|1081.31|1070.51|1081.31|1070.51|1
1648177050000|2022-03-25 02:57:30|1080.9|1070.1|1080.9|1070.1|1080.9|1070.1|1080.9|1070.1|1
1648177090000|2022-03-25 02:58:10|1080.81|1070.01|1080.81|1070.01|1080.81|1070.01|1080.81|1070.01|1
1648177100000|2022-03-25 02:58:20|1080.49|1069.69|1079.99|1069.19|1080.49|1069.69|1079.99|1069.19|2
1648177150000|2022-03-25 02:59:10|1080.9|1070.1|1080.9|1070.1|1080.9|1070.1|1080.9|1070.1|1
1648177170000|2022-03-25 02:59:30|1081.02|1070.22|1081.9|1071.1|1081.9|1071.1|1081.02|1070.22|4
1648177180000|2022-03-25 02:59:40|1082.12|1071.32|1082.56|1071.76|1082.56|1071.76|1082.12|1071.32|3
1648177210000|2022-03-25 03:00:10|1082.21|1071.41|1082.21|1071.41|1082.21|1071.41|1082.21|1071.41|1
1648177330000|2022-03-25 03:02:10|1082.56|1071.76|1082.25|1071.45|1082.56|1071.76|1082.25|1071.45|2
1648177380000|2022-03-25 03:03:00|1081.9|1071.1|1081.9|1071.1|1081.9|1071.1|1081.9|1071.1|1
1648177480000|2022-03-25 03:04:40|1081.77|1070.97|1081.77|1070.97|1081.77|1070.97|1081.77|1070.97|1
1648177490000|2022-03-25 03:04:50|1081.9|1071.1|1081.9|1071.1|1081.9|1071.1|1081.9|1071.1|1
1648177510000|2022-03-25 03:05:10|1082.07|1071.27|1082.07|1071.27|1082.07|1071.27|1082.07|1071.27|1
1648177540000|2022-03-25 03:05:40|1082.4|1071.6|1083.4|1072.6|1083.4|1072.6|1082.4|1071.6|3
1648177650000|2022-03-25 03:07:30|1083.67|1072.87|1084.17|1073.37|1084.17|1073.37|1083.67|1072.87|2
1648177660000|2022-03-25 03:07:40|1084.43|1073.63|1084.9|1074.1|1084.9|1074.1|1084.43|1073.63|2
1648177680000|2022-03-25 03:08:00|1085.9|1075.1|1086.17|1075.37|1086.17|1075.37|1085.9|1075.1|2
1648177720000|2022-03-25 03:08:40|1086.51|1075.71|1087.01|1076.21|1087.01|1076.21|1086.51|1075.71|2
1648177740000|2022-03-25 03:09:00|1086.51|1075.71|1086.4|1075.6|1086.51|1075.71|1086.4|1075.6|2
1648177780000|2022-03-25 03:09:40|1086.73|1075.93|1086.73|1075.93|1086.73|1075.93|1086.73|1075.93|1
1648177850000|2022-03-25 03:10:50|1085.9|1075.1|1085.9|1075.1|1085.9|1075.1|1085.9|1075.1|1
1648177860000|2022-03-25 03:11:00|1084.9|1074.1|1084.68|1073.88|1084.9|1074.1|1084.4|1073.6|3
1648177920000|2022-03-25 03:12:00|1084.69|1073.89|1087.26|1076.46|1087.26|1076.46|1084.68|1073.88|11
1648177940000|2022-03-25 03:12:20|1087.9|1077.1|1087.9|1077.1|1087.9|1077.1|1087.9|1077.1|1
1648177990000|2022-03-25 03:13:10|1087.4|1076.6|1087.26|1076.46|1087.4|1076.6|1087.26|1076.46|2
1648178030000|2022-03-25 03:13:50|1087.9|1077.1|1087.9|1077.1|1087.9|1077.1|1087.9|1077.1|1
1648178040000|2022-03-25 03:14:00|1088|1077.2|1088|1077.2|1088|1077.2|1088|1077.2|1
1648178050000|2022-03-25 03:14:10|1088.9|1078.1|1089.9|1079.1|1089.9|1079.1|1088.9|1078.1|2
1648178070000|2022-03-25 03:14:30|1090.9|1080.1|1090.9|1080.1|1090.9|1080.1|1090.9|1080.1|1
1648178080000|2022-03-25 03:14:40|1090.52|1079.72|1090.02|1079.22|1090.52|1079.72|1090.02|1079.22|2
1648178120000|2022-03-25 03:15:20|1090.11|1079.31|1090.12|1079.32|1090.12|1079.32|1090.11|1079.31|2
1648178140000|2022-03-25 03:15:40|1090.02|1079.22|1090.02|1079.22|1090.02|1079.22|1090.02|1079.22|1
1648178160000|2022-03-25 03:16:00|1090.9|1080.1|1090.9|1080.1|1090.9|1080.1|1090.9|1080.1|1
1648178220000|2022-03-25 03:17:00|1091.4|1080.6|1091.4|1080.6|1091.4|1080.6|1091.4|1080.6|1
1648178260000|2022-03-25 03:17:40|1090.9|1080.1|1091.12|1080.32|1091.12|1080.32|1090.9|1080.1|2
1648178270000|2022-03-25 03:17:50|1091.32|1080.52|1091.9|1081.1|1091.9|1081.1|1091.32|1080.52|2
1648178360000|2022-03-25 03:19:20|1091.7|1080.9|1091.7|1080.9|1091.7|1080.9|1091.7|1080.9|1
1648178370000|2022-03-25 03:19:30|1091.59|1080.79|1091.4|1080.6|1091.59|1080.79|1091.4|1080.6|2
1648178390000|2022-03-25 03:19:50|1091.14|1080.34|1091.14|1080.34|1091.14|1080.34|1091.14|1080.34|1
1648178400000|2022-03-25 03:20:00|1090.92|1080.12|1090.92|1080.12|1090.92|1080.12|1090.92|1080.12|1
1648178440000|2022-03-25 03:20:40|1090.18|1079.38|1089.4|1078.6|1090.18|1079.38|1089.4|1078.6|5
1648178460000|2022-03-25 03:21:00|1088.9|1078.1|1088.54|1077.74|1088.9|1078.1|1088.54|1077.74|2
1648178470000|2022-03-25 03:21:10|1088.55|1077.75|1088.55|1077.75|1088.55|1077.75|1088.55|1077.75|1
1648178480000|2022-03-25 03:21:20|1088.54|1077.74|1088.27|1077.47|1088.55|1077.75|1088.26|1077.46|6
1648178490000|2022-03-25 03:21:30|1088.12|1077.32|1088.04|1077.24|1088.12|1077.32|1088.04|1077.24|2
1648178500000|2022-03-25 03:21:40|1088.05|1077.25|1088.04|1077.24|1088.05|1077.25|1088.04|1077.24|2
1648178510000|2022-03-25 03:21:50|1087.55|1076.75|1087.55|1076.75|1087.55|1076.75|1087.55|1076.75|1
1648178540000|2022-03-25 03:22:20|1087.52|1076.72|1087.9|1077.1|1087.9|1077.1|1087.52|1076.72|4
1648178580000|2022-03-25 03:23:00|1087.49|1076.69|1087.49|1076.69|1087.49|1076.69|1087.49|1076.69|1
1648178600000|2022-03-25 03:23:20|1086.95|1076.15|1086.95|1076.15|1086.95|1076.15|1086.95|1076.15|1
1648178620000|2022-03-25 03:23:40|1086.67|1075.87|1086.49|1075.69|1086.67|1075.87|1086.49|1075.69|2
1648178630000|2022-03-25 03:23:50|1086.45|1075.65|1086.45|1075.65|1086.45|1075.65|1086.45|1075.65|1
1648178650000|2022-03-25 03:24:10|1086.41|1075.61|1086.41|1075.61|1086.41|1075.61|1086.41|1075.61|1
1648178660000|2022-03-25 03:24:20|1086.39|1075.59|1086.39|1075.59|1086.39|1075.59|1086.39|1075.59|1
1648178690000|2022-03-25 03:24:50|1085.93|1075.13|1085.93|1075.13|1085.93|1075.13|1085.93|1075.13|1
1648178730000|2022-03-25 03:25:30|1085.88|1075.08|1086.33|1075.53|1086.33|1075.53|1085.88|1075.08|2
1648178740000|2022-03-25 03:25:40|1086.39|1075.59|1086.39|1075.59|1086.39|1075.59|1086.39|1075.59|1
1648178780000|2022-03-25 03:26:20|1086.9|1076.1|1086.9|1076.1|1086.9|1076.1|1086.9|1076.1|1
1648178800000|2022-03-25 03:26:40|1086.99|1076.19|1087.9|1077.1|1087.9|1077.1|1086.99|1076.19|6
1648178820000|2022-03-25 03:27:00|1088.06|1077.26|1088.06|1077.26|1088.06|1077.26|1088.06|1077.26|1
1648178830000|2022-03-25 03:27:10|1088.07|1077.27|1088.06|1077.26|1088.07|1077.27|1088.06|1077.26|4
1648178880000|2022-03-25 03:28:00|1087.29|1076.49|1087.06|1076.26|1087.29|1076.49|1087.06|1076.26|2
1648178890000|2022-03-25 03:28:10|1086.56|1075.76|1086.59|1075.79|1086.59|1075.79|1086.56|1075.76|2
1648178900000|2022-03-25 03:28:20|1086.6|1075.8|1086.9|1076.1|1086.9|1076.1|1086.6|1075.8|2
1648178930000|2022-03-25 03:28:50|1086.56|1075.76|1086.56|1075.76|1086.56|1075.76|1086.56|1075.76|1
1648178950000|2022-03-25 03:29:10|1086.55|1075.75|1086.56|1075.76|1086.56|1075.76|1086.55|1075.75|2
1648179010000|2022-03-25 03:30:10|1086.06|1075.26|1086.06|1075.26|1086.06|1075.26|1086.06|1075.26|1
1648179020000|2022-03-25 03:30:20|1085.56|1074.76|1084.9|1074.1|1085.56|1074.76|1084.52|1073.72|3
1648179150000|2022-03-25 03:32:30|1084.52|1073.72|1084.02|1073.22|1084.52|1073.72|1084.02|1073.22|2
1648179170000|2022-03-25 03:32:50|1084.03|1073.23|1084.03|1073.23|1084.03|1073.23|1084.03|1073.23|1
1648179200000|2022-03-25 03:33:20|1084.9|1074.1|1084.9|1074.1|1084.9|1074.1|1084.9|1074.1|1
1648179290000|2022-03-25 03:34:50|1084.53|1073.73|1084.53|1073.73|1084.53|1073.73|1084.53|1073.73|1
1648179330000|2022-03-25 03:35:30|1084.54|1073.74|1084.56|1073.76|1084.56|1073.76|1084.54|1073.74|2
1648179370000|2022-03-25 03:36:10|1084.92|1074.12|1084.92|1074.12|1084.92|1074.12|1084.92|1074.12|1
1648179380000|2022-03-25 03:36:20|1085.26|1074.46|1085.26|1074.46|1085.26|1074.46|1085.26|1074.46|1
1648179420000|2022-03-25 03:37:00|1084.95|1074.15|1084.53|1073.73|1084.95|1074.15|1084.53|1073.73|3
1648179440000|2022-03-25 03:37:20|1084.54|1073.74|1084.53|1073.73|1084.54|1073.74|1084.53|1073.73|2
1648179460000|2022-03-25 03:37:40|1084.54|1073.74|1084.53|1073.73|1084.54|1073.74|1084.53|1073.73|2
1648179470000|2022-03-25 03:37:50|1084.54|1073.74|1084.58|1073.78|1084.86|1074.06|1084.53|1073.73|8
1648179480000|2022-03-25 03:38:00|1084.9|1074.1|1085.22|1074.42|1085.22|1074.42|1084.9|1074.1|2
1648179570000|2022-03-25 03:39:30|1085.44|1074.64|1085.9|1075.1|1085.9|1075.1|1085.44|1074.64|2
1648179610000|2022-03-25 03:40:10|1085.61|1074.81|1085.61|1074.81|1085.61|1074.81|1085.61|1074.81|1
1648179670000|2022-03-25 03:41:10|1085.55|1074.75|1085.68|1074.88|1085.68|1074.88|1085.55|1074.75|2
1648179720000|2022-03-25 03:42:00|1085.51|1074.71|1085.51|1074.71|1085.51|1074.71|1085.51|1074.71|1
1648179820000|2022-03-25 03:43:40|1085.03|1074.23|1085.03|1074.23|1085.03|1074.23|1085.03|1074.23|1
1648179860000|2022-03-25 03:44:20|1085.04|1074.24|1085.03|1074.23|1085.04|1074.24|1085.03|1074.23|2
1648179870000|2022-03-25 03:44:30|1085.04|1074.24|1085.04|1074.24|1085.04|1074.24|1085.03|1074.23|9
1648179880000|2022-03-25 03:44:40|1085.03|1074.23|1085.03|1074.23|1085.04|1074.24|1085.03|1074.23|3
1648179930000|2022-03-25 03:45:30|1084.26|1073.46|1084.26|1073.46|1084.26|1073.46|1084.26|1073.46|1
1648179940000|2022-03-25 03:45:40|1084.27|1073.47|1084.94|1074.14|1084.94|1074.14|1084.26|1073.46|8
1648179970000|2022-03-25 03:46:10|1084.72|1073.92|1084.53|1073.73|1084.72|1073.92|1084.53|1073.73|2
1648180060000|2022-03-25 03:47:40|1084.03|1073.23|1084.03|1073.23|1084.03|1073.23|1084.03|1073.23|1
1648180170000|2022-03-25 03:49:30|1083.9|1073.1|1083.75|1072.95|1083.9|1073.1|1083.75|1072.95|2
1648180220000|2022-03-25 03:50:20|1083.69|1072.89|1083.56|1072.76|1083.69|1072.89|1083.56|1072.76|2
1648180280000|2022-03-25 03:51:20|1083.55|1072.75|1083.24|1072.44|1083.55|1072.75|1083.24|1072.44|2
1648180330000|2022-03-25 03:52:10|1083.25|1072.45|1083.25|1072.45|1083.25|1072.45|1083.25|1072.45|1
1648180510000|2022-03-25 03:55:10|1083.24|1072.44|1083.09|1072.29|1083.24|1072.44|1083.09|1072.29|2
1648180570000|2022-03-25 03:56:10|1084.09|1073.29|1084.4|1073.6|1084.4|1073.6|1084.09|1073.29|2
1648180630000|2022-03-25 03:57:10|1084.1|1073.3|1084.1|1073.3|1084.1|1073.3|1084.1|1073.3|1
1648180700000|2022-03-25 03:58:20|1084.09|1073.29|1084.1|1073.3|1084.1|1073.3|1084.09|1073.29|2
1648180710000|2022-03-25 03:58:30|1084.11|1073.31|1084.41|1073.61|1084.45|1073.65|1083.52|1072.72|11
1648180720000|2022-03-25 03:58:40|1084.63|1073.83|1084.5|1073.7|1084.63|1073.83|1084.5|1073.7|4
1648180740000|2022-03-25 03:59:00|1084.09|1073.29|1084.09|1073.29|1084.09|1073.29|1084.09|1073.29|1
1648180750000|2022-03-25 03:59:10|1083.09|1072.29|1082.55|1071.75|1083.09|1072.29|1082.55|1071.75|2
1648180770000|2022-03-25 03:59:30|1082.74|1071.94|1083.09|1072.29|1083.09|1072.29|1082.74|1071.94|2
1648180790000|2022-03-25 03:59:50|1083.9|1073.1|1083.9|1073.1|1083.9|1073.1|1083.9|1073.1|1
1648180800000|2022-03-25 04:00:00|1083.59|1072.79|1083.09|1072.29|1083.59|1072.79|1083.09|1072.29|2
1648180810000|2022-03-25 04:00:10|1082.73|1071.93|1082.73|1071.93|1082.73|1071.93|1082.73|1071.93|1
1648180860000|2022-03-25 04:01:00|1083.09|1072.29|1083.09|1072.29|1083.09|1072.29|1083.09|1072.29|1
1648180880000|2022-03-25 04:01:20|1083.2|1072.4|1083.2|1072.4|1083.2|1072.4|1083.2|1072.4|1
1648180890000|2022-03-25 04:01:30|1083.28|1072.48|1084.4|1073.6|1084.4|1073.6|1083.28|1072.48|3
1648180950000|2022-03-25 04:02:30|1084.9|1074.1|1085.4|1074.6|1085.4|1074.6|1084.9|1074.1|2
1648181030000|2022-03-25 04:03:50|1085.55|1074.75|1086.51|1075.71|1086.9|1076.1|1085.55|1074.75|7
1648181060000|2022-03-25 04:04:20|1086.9|1076.1|1087.13|1076.33|1087.13|1076.33|1086.9|1076.1|2
1648181070000|2022-03-25 04:04:30|1087.67|1076.87|1088.06|1077.26|1088.06|1077.26|1087.67|1076.87|3
1648181090000|2022-03-25 04:04:50|1088.29|1077.49|1087.94|1077.14|1088.29|1077.49|1087.94|1077.14|2
1648181100000|2022-03-25 04:05:00|1088.4|1077.6|1088.4|1077.6|1088.4|1077.6|1088.4|1077.6|1
1648181210000|2022-03-25 04:06:50|1088.9|1078.1|1089.02|1078.22|1089.02|1078.22|1088.9|1078.1|2
1648181250000|2022-03-25 04:07:30|1088.79|1077.99|1088.4|1077.6|1088.79|1077.99|1088.4|1077.6|3
1648181320000|2022-03-25 04:08:40|1088.52|1077.72|1089.02|1078.22|1089.02|1078.22|1088.52|1077.72|2
1648181410000|2022-03-25 04:10:10|1088.9|1078.1|1088.9|1078.1|1088.9|1078.1|1088.9|1078.1|1
1648181450000|2022-03-25 04:10:50|1089.4|1078.6|1089.9|1079.1|1089.9|1079.1|1089.4|1078.6|2
1648181530000|2022-03-25 04:12:10|1089.57|1078.77|1089.07|1078.27|1089.57|1078.77|1089.07|1078.27|2
1648181590000|2022-03-25 04:13:10|1089.57|1078.77|1089.4|1078.6|1089.57|1078.77|1089.4|1078.6|2
1648181730000|2022-03-25 04:15:30|1089.13|1078.33|1089.4|1078.6|1089.4|1078.6|1088.49|1077.69|7
1648182270000|2022-03-25 04:24:30|1089.9|1079.1|1090.4|1079.6|1090.4|1079.6|1089.9|1079.1|2
1648182280000|2022-03-25 04:24:40|1090.57|1079.77|1090.53|1079.73|1090.71|1079.91|1090.53|1079.73|4
1648182380000|2022-03-25 04:26:20|1090.75|1079.95|1090.75|1079.95|1090.75|1079.95|1090.75|1079.95|1
1648182390000|2022-03-25 04:26:30|1090.9|1080.1|1090.9|1080.1|1090.9|1080.1|1090.9|1080.1|1
1648182430000|2022-03-25 04:27:10|1091.4|1080.6|1091.4|1080.6|1091.4|1080.6|1091.4|1080.6|1
1648182460000|2022-03-25 04:27:40|1091.7|1080.9|1092.2|1081.4|1092.2|1081.4|1091.7|1080.9|2
1648182560000|2022-03-25 04:29:20|1092.6|1081.8|1092.61|1081.81|1092.61|1081.81|1092.6|1081.8|2
1648182660000|2022-03-25 04:31:00|1091.71|1080.91|1091.5|1080.7|1091.71|1080.91|1091.4|1080.6|5
1648182670000|2022-03-25 04:31:10|1091.4|1080.6|1091.4|1080.6|1091.4|1080.6|1091.4|1080.6|1
1648182690000|2022-03-25 04:31:30|1091.49|1080.69|1091.5|1080.7|1091.5|1080.7|1091.49|1080.69|2
1648182840000|2022-03-25 04:34:00|1091|1080.2|1090.9|1080.1|1091|1080.2|1090.9|1080.1|2
1648182930000|2022-03-25 04:35:30|1090.4|1079.6|1090.4|1079.6|1090.4|1079.6|1090.4|1079.6|1
1648183010000|2022-03-25 04:36:50|1090.9|1080.1|1090.9|1080.1|1090.9|1080.1|1090.9|1080.1|1
1648183030000|2022-03-25 04:37:10|1091.4|1080.6|1091.4|1080.6|1091.4|1080.6|1091.4|1080.6|1
1648183130000|2022-03-25 04:38:50|1091.49|1080.69|1091.49|1080.69|1091.49|1080.69|1091.49|1080.69|1
1648183270000|2022-03-25 04:41:10|1091.82|1081.02|1091.82|1081.02|1091.82|1081.02|1091.82|1081.02|1
1648183340000|2022-03-25 04:42:20|1091.92|1081.12|1091.92|1081.12|1091.92|1081.12|1091.92|1081.12|1
1648183360000|2022-03-25 04:42:40|1092.32|1081.52|1092.9|1082.1|1092.9|1082.1|1092.32|1081.52|2
1648183400000|2022-03-25 04:43:20|1093.9|1083.1|1094.03|1083.23|1094.17|1083.37|1093.9|1083.1|5
1648183410000|2022-03-25 04:43:30|1094.15|1083.35|1094.15|1083.35|1094.15|1083.35|1094.15|1083.35|1
1648183440000|2022-03-25 04:44:00|1093.94|1083.14|1093.94|1083.14|1093.94|1083.14|1093.94|1083.14|1
1648183450000|2022-03-25 04:44:10|1094.21|1083.41|1095.4|1084.6|1095.4|1084.6|1094.21|1083.41|6
1648183470000|2022-03-25 04:44:30|1096.9|1086.1|1096.9|1086.1|1096.9|1086.1|1096.9|1086.1|1
1648183480000|2022-03-25 04:44:40|1096.61|1085.81|1095.9|1085.1|1096.61|1085.81|1095.9|1085.1|3
1648183550000|2022-03-25 04:45:50|1095.53|1084.73|1096.4|1085.6|1096.4|1085.6|1095.53|1084.73|4
1648183560000|2022-03-25 04:46:00|1095.9|1085.1|1095.9|1085.1|1095.9|1085.1|1095.9|1085.1|1
1648183600000|2022-03-25 04:46:40|1095.4|1084.6|1094.4|1083.6|1095.4|1084.6|1094.4|1083.6|2
1648183660000|2022-03-25 04:47:40|1094.25|1083.45|1094.25|1083.45|1094.25|1083.45|1094.25|1083.45|1
1648183750000|2022-03-25 04:49:10|1093.99|1083.19|1093.99|1083.19|1093.99|1083.19|1093.99|1083.19|1
1648183770000|2022-03-25 04:49:30|1093.24|1082.44|1093.9|1083.1|1093.9|1083.1|1093.24|1082.44|3
1648183790000|2022-03-25 04:49:50|1094.05|1083.25|1094.56|1083.76|1094.56|1083.76|1094.05|1083.25|2
1648183800000|2022-03-25 04:50:00|1094.69|1083.89|1095.4|1084.6|1095.4|1084.6|1094.69|1083.89|2
1648183810000|2022-03-25 04:50:10|1095.55|1084.75|1095.55|1084.75|1095.55|1084.75|1095.55|1084.75|1
1648183820000|2022-03-25 04:50:20|1095.85|1085.05|1096.9|1086.1|1096.9|1086.1|1095.85|1085.05|4
1648183830000|2022-03-25 04:50:30|1096.99|1086.19|1097.12|1086.32|1097.12|1086.32|1096.99|1086.19|2
1648183840000|2022-03-25 04:50:40|1097.65|1086.85|1097.93|1087.13|1097.93|1087.13|1097.65|1086.85|2
1648183870000|2022-03-25 04:51:10|1098.06|1087.26|1098.06|1087.26|1098.06|1087.26|1098.06|1087.26|1
1648183910000|2022-03-25 04:51:50|1098.05|1087.25|1098.53|1087.73|1099.41|1088.61|1098.05|1087.25|9
1648183920000|2022-03-25 04:52:00|1098.6|1087.8|1099.9|1089.1|1099.9|1089.1|1098.6|1087.8|5
1648183930000|2022-03-25 04:52:10|1099.4|1088.6|1099.36|1088.56|1099.4|1088.6|1099.36|1088.56|2
1648183940000|2022-03-25 04:52:20|1098.96|1088.16|1098.4|1087.6|1098.96|1088.16|1098.4|1087.6|3
1648183970000|2022-03-25 04:52:50|1097.9|1087.1|1097.56|1086.76|1097.9|1087.1|1097.55|1086.75|3
1648184000000|2022-03-25 04:53:20|1097.4|1086.6|1097.4|1086.6|1097.4|1086.6|1097.4|1086.6|1
1648184010000|2022-03-25 04:53:30|1096.9|1086.1|1096.9|1086.1|1096.9|1086.1|1096.9|1086.1|1
1648184020000|2022-03-25 04:53:40|1096.4|1085.6|1096.4|1085.6|1096.4|1085.6|1096.4|1085.6|1
1648184040000|2022-03-25 04:54:00|1097.4|1086.6|1097.4|1086.6|1097.4|1086.6|1097.4|1086.6|1
1648184060000|2022-03-25 04:54:20|1097.63|1086.83|1097.63|1086.83|1097.63|1086.83|1097.63|1086.83|1
1648184070000|2022-03-25 04:54:30|1097.79|1086.99|1098.06|1087.26|1098.06|1087.26|1097.79|1086.99|2
1648184080000|2022-03-25 04:54:40|1097.9|1087.1|1097.9|1087.1|1097.9|1087.1|1097.9|1087.1|1
1648184110000|2022-03-25 04:55:10|1097.99|1087.19|1098.5|1087.7|1098.5|1087.7|1097.99|1087.19|5
1648184120000|2022-03-25 04:55:20|1098.49|1087.69|1098.74|1087.94|1098.74|1087.94|1098.49|1087.69|5
1648184190000|2022-03-25 04:56:30|1098.5|1087.7|1098.53|1087.73|1098.53|1087.73|1098.5|1087.7|2
1648184210000|2022-03-25 04:56:50|1097.9|1087.1|1097.9|1087.1|1097.9|1087.1|1097.9|1087.1|1
1648184320000|2022-03-25 04:58:40|1098.15|1087.35|1097.9|1087.1|1098.15|1087.35|1097.74|1086.94|4
1648184360000|2022-03-25 04:59:20|1098.15|1087.35|1098.9|1088.1|1098.9|1088.1|1098.15|1087.35|2
1648184370000|2022-03-25 04:59:30|1099.14|1088.34|1099.9|1089.1|1099.9|1089.1|1099.14|1088.34|2
1648184400000|2022-03-25 05:00:00|1099.64|1088.84|1098.69|1087.89|1099.64|1088.84|1098.69|1087.89|4
1648184410000|2022-03-25 05:00:10|1098.49|1087.69|1099.14|1088.34|1099.14|1088.34|1098.49|1087.69|3
1648184440000|2022-03-25 05:00:40|1098.9|1088.1|1098.9|1088.1|1098.9|1088.1|1098.9|1088.1|1
1648184460000|2022-03-25 05:01:00|1098.4|1087.6|1097.9|1087.1|1098.4|1087.6|1097.9|1087.1|2
1648184490000|2022-03-25 05:01:30|1098.4|1087.6|1098.4|1087.6|1098.4|1087.6|1098.4|1087.6|1
1648184520000|2022-03-25 05:02:00|1097.9|1087.1|1097.9|1087.1|1097.9|1087.1|1097.9|1087.1|1
1648184580000|2022-03-25 05:03:00|1098.16|1087.36|1098.16|1087.36|1098.16|1087.36|1098.16|1087.36|1
1648184620000|2022-03-25 05:03:40|1098.66|1087.86|1099.14|1088.34|1099.14|1088.34|1098.66|1087.86|3
1648184650000|2022-03-25 05:04:10|1099.22|1088.42|1099.22|1088.42|1099.23|1088.43|1099.22|1088.42|3
1648184700000|2022-03-25 05:05:00|1099.27|1088.47|1099.12|1088.32|1099.27|1088.47|1099.12|1088.32|2
1648184800000|2022-03-25 05:06:40|1097.9|1087.1|1097.9|1087.1|1097.9|1087.1|1097.9|1087.1|1
1648184820000|2022-03-25 05:07:00|1097.56|1086.76|1097.56|1086.76|1097.56|1086.76|1097.56|1086.76|1
1648184880000|2022-03-25 05:08:00|1097.19|1086.39|1097.19|1086.39|1097.19|1086.39|1097.19|1086.39|1
1648184920000|2022-03-25 05:08:40|1097.9|1087.1|1097.9|1087.1|1097.9|1087.1|1097.9|1087.1|1
1648184950000|2022-03-25 05:09:10|1098.26|1087.46|1098.26|1087.46|1098.26|1087.46|1098.26|1087.46|1
1648184970000|2022-03-25 05:09:30|1097.9|1087.1|1097.54|1086.74|1097.9|1087.1|1097.54|1086.74|2
1648185100000|2022-03-25 05:11:40|1097.89|1087.09|1098.25|1087.45|1098.25|1087.45|1097.89|1087.09|2
1648185200000|2022-03-25 05:13:20|1097.95|1087.15|1097.95|1087.15|1097.95|1087.15|1097.95|1087.15|1
1648185280000|2022-03-25 05:14:40|1098.4|1087.6|1098.9|1088.1|1098.9|1088.1|1098.4|1087.6|2
1648185300000|2022-03-25 05:15:00|1099.06|1088.26|1099.07|1088.27|1099.08|1088.28|1099.06|1088.26|4
1648185330000|2022-03-25 05:15:30|1099.31|1088.51|1099.31|1088.51|1099.31|1088.51|1099.31|1088.51|1
1648185420000|2022-03-25 05:17:00|1098.64|1087.84|1097.8|1087|1098.64|1087.84|1097.8|1087|3
1648185490000|2022-03-25 05:18:10|1097.88|1087.08|1097.98|1087.18|1097.98|1087.18|1097.88|1087.08|2
1648185520000|2022-03-25 05:18:40|1097.88|1087.08|1097.88|1087.08|1097.88|1087.08|1097.88|1087.08|1
1648185540000|2022-03-25 05:19:00|1097.98|1087.18|1097.98|1087.18|1097.98|1087.18|1097.98|1087.18|1
1648185600000|2022-03-25 05:20:00|1097.88|1087.08|1097.58|1086.78|1097.88|1087.08|1097.58|1086.78|2
1648185620000|2022-03-25 05:20:20|1097.48|1086.68|1097.9|1087.1|1097.9|1087.1|1097.48|1086.68|2
1648185670000|2022-03-25 05:21:10|1098.4|1087.6|1099.14|1088.34|1099.14|1088.34|1098.4|1087.6|2
1648185890000|2022-03-25 05:24:50|1098.93|1088.13|1098.54|1087.74|1098.93|1088.13|1098.54|1087.74|2
1648185900000|2022-03-25 05:25:00|1097.8|1087|1097.8|1087|1097.8|1087|1097.8|1087|1
1648186010000|2022-03-25 05:26:50|1097.4|1086.6|1096.9|1086.1|1097.4|1086.6|1096.9|1086.1|2
1648186080000|2022-03-25 05:28:00|1095.52|1084.72|1095.52|1084.72|1095.52|1084.72|1095.52|1084.72|1
1648186100000|2022-03-25 05:28:20|1095.8|1085|1096.4|1085.6|1096.4|1085.6|1095.73|1084.93|5
1648186220000|2022-03-25 05:30:20|1095.67|1084.87|1095.67|1084.87|1095.67|1084.87|1095.67|1084.87|1
1648186230000|2022-03-25 05:30:30|1095.4|1084.6|1095.4|1084.6|1095.4|1084.6|1095.4|1084.6|1
1648186240000|2022-03-25 05:30:40|1095.67|1084.87|1095.17|1084.37|1095.67|1084.87|1095.17|1084.37|2
1648186250000|2022-03-25 05:30:50|1094.9|1084.1|1094.9|1084.1|1094.9|1084.1|1094.9|1084.1|1
1648186280000|2022-03-25 05:31:20|1094.4|1083.6|1094.4|1083.6|1094.4|1083.6|1094.4|1083.6|1
1648186290000|2022-03-25 05:31:30|1093.71|1082.91|1093.71|1082.91|1093.71|1082.91|1093.71|1082.91|1
1648186320000|2022-03-25 05:32:00|1094.21|1083.41|1094.4|1083.6|1094.4|1083.6|1094.21|1083.41|2
1648186330000|2022-03-25 05:32:10|1093.9|1083.1|1093.9|1083.1|1093.9|1083.1|1093.9|1083.1|1
1648186350000|2022-03-25 05:32:30|1094.08|1083.28|1095.1|1084.3|1095.1|1084.3|1094.08|1083.28|4
1648186400000|2022-03-25 05:33:20|1095.28|1084.48|1095.37|1084.57|1095.37|1084.57|1095.28|1084.48|2
1648186460000|2022-03-25 05:34:20|1095.26|1084.46|1095.26|1084.46|1095.26|1084.46|1095.26|1084.46|1
1648186530000|2022-03-25 05:35:30|1094.75|1083.95|1094.34|1083.54|1094.75|1083.95|1094.34|1083.54|2
1648186570000|2022-03-25 05:36:10|1094.44|1083.64|1096.4|1085.6|1096.4|1085.6|1094.44|1083.64|5
1648186640000|2022-03-25 05:37:20|1096.52|1085.72|1096.62|1085.82|1096.62|1085.82|1096.52|1085.72|2
1648186660000|2022-03-25 05:37:40|1096.65|1085.85|1097.35|1086.55|1097.35|1086.55|1096.4|1085.6|8
1648186670000|2022-03-25 05:37:50|1097.34|1086.54|1097.35|1086.55|1097.35|1086.55|1097.34|1086.54|6
1648186730000|2022-03-25 05:38:50|1097.09|1086.29|1096.78|1085.98|1097.09|1086.29|1096.78|1085.98|2
1648186740000|2022-03-25 05:39:00|1096.68|1085.88|1096.68|1085.88|1096.68|1085.88|1096.68|1085.88|1
1648186750000|2022-03-25 05:39:10|1096.55|1085.75|1096.55|1085.75|1096.55|1085.75|1096.55|1085.75|1
1648186780000|2022-03-25 05:39:40|1096.81|1086.01|1097.16|1086.36|1097.16|1086.36|1096.81|1086.01|2
1648186820000|2022-03-25 05:40:20|1097.17|1086.37|1098.07|1087.27|1098.07|1087.27|1097.16|1086.36|5
1648186840000|2022-03-25 05:40:40|1098.35|1087.55|1099.14|1088.34|1099.14|1088.34|1098.35|1087.55|3
1648186850000|2022-03-25 05:40:50|1099.9|1089.1|1099.9|1089.1|1099.9|1089.1|1099.9|1089.1|1
1648186920000|2022-03-25 05:42:00|1100.71|1089.91|1101.21|1090.41|1101.21|1090.41|1100.71|1089.91|2
1648186980000|2022-03-25 05:43:00|1100.9|1090.1|1100.9|1090.1|1100.9|1090.1|1100.9|1090.1|1
1648187060000|2022-03-25 05:44:20|1100.89|1090.09|1100.84|1090.04|1100.89|1090.09|1100.84|1090.04|2
1648187070000|2022-03-25 05:44:30|1101.22|1090.42|1101.22|1090.42|1101.22|1090.42|1101.22|1090.42|1
1648187110000|2022-03-25 05:45:10|1101.46|1090.66|1101.46|1090.66|1101.46|1090.66|1101.46|1090.66|1
1648187140000|2022-03-25 05:45:40|1100.9|1090.1|1100.9|1090.1|1100.9|1090.1|1100.9|1090.1|1
1648187180000|2022-03-25 05:46:20|1101.09|1090.29|1101.46|1090.66|1101.46|1090.66|1101.09|1090.29|2
1648187190000|2022-03-25 05:46:30|1102.33|1091.53|1102.42|1091.62|1102.42|1091.62|1102.33|1091.53|2
1648187200000|2022-03-25 05:46:40|1102.17|1091.37|1102.82|1092.02|1102.84|1092.04|1102.17|1091.37|5
1648187210000|2022-03-25 05:46:50|1102.62|1091.82|1102.99|1092.19|1102.99|1092.19|1102.62|1091.82|7
1648187220000|2022-03-25 05:47:00|1102.74|1091.94|1102.53|1091.73|1102.74|1091.94|1102.53|1091.73|2
1648187290000|2022-03-25 05:48:10|1102.25|1091.45|1102.25|1091.45|1102.25|1091.45|1102.25|1091.45|1
1648187300000|2022-03-25 05:48:20|1102.39|1091.59|1102.9|1092.1|1102.9|1092.1|1102.39|1091.59|3
1648187340000|2022-03-25 05:49:00|1103.09|1092.29|1103.9|1093.1|1103.9|1093.1|1103.09|1092.29|2
1648187370000|2022-03-25 05:49:30|1103.66|1092.86|1103.66|1092.86|1103.66|1092.86|1103.66|1092.86|1
1648187480000|2022-03-25 05:51:20|1103.65|1092.85|1103.15|1092.35|1103.65|1092.85|1103.15|1092.35|2
1648187500000|2022-03-25 05:51:40|1103.16|1092.36|1103.16|1092.36|1103.16|1092.36|1103.16|1092.36|1
1648187520000|2022-03-25 05:52:00|1103.31|1092.51|1103.46|1092.66|1103.46|1092.66|1103.31|1092.51|3
1648187550000|2022-03-25 05:52:30|1103.9|1093.1|1103.9|1093.1|1103.9|1093.1|1103.9|1093.1|1
1648187590000|2022-03-25 05:53:10|1103.57|1092.77|1103.21|1092.41|1103.57|1092.77|1103.21|1092.41|2
1648187630000|2022-03-25 05:53:50|1102.8|1092|1101.4|1090.6|1102.8|1092|1101.4|1090.6|3
1648187700000|2022-03-25 05:55:00|1100.9|1090.1|1100.66|1089.86|1100.9|1090.1|1100.66|1089.86|2
1648187720000|2022-03-25 05:55:20|1100.9|1090.1|1101.02|1090.22|1101.02|1090.22|1100.9|1090.1|2
1648187760000|2022-03-25 05:56:00|1100.9|1090.1|1100.9|1090.1|1100.9|1090.1|1100.9|1090.1|1
1648187800000|2022-03-25 05:56:40|1100.73|1089.93|1099.45|1088.65|1100.73|1089.93|1099.45|1088.65|4
1648187830000|2022-03-25 05:57:10|1098.48|1087.68|1097.98|1087.18|1098.48|1087.68|1097.98|1087.18|2
1648187860000|2022-03-25 05:57:40|1097.9|1087.1|1097.9|1087.1|1097.9|1087.1|1097.9|1087.1|1
1648187960000|2022-03-25 05:59:20|1097.76|1086.96|1096.45|1085.65|1097.76|1086.96|1096.45|1085.65|4
1648188090000|2022-03-25 06:01:30|1096.4|1085.6|1096.4|1085.6|1096.4|1085.6|1096.4|1085.6|1
1648188130000|2022-03-25 06:02:10|1097.9|1087.1|1097.9|1087.1|1097.9|1087.1|1097.9|1087.1|1
1648188220000|2022-03-25 06:03:40|1097.53|1086.73|1097.53|1086.73|1097.53|1086.73|1097.53|1086.73|1
1648188250000|2022-03-25 06:04:10|1097.4|1086.6|1097.4|1086.6|1097.4|1086.6|1097.4|1086.6|1
1648188300000|2022-03-25 06:05:00|1097.51|1086.71|1098.15|1087.35|1098.15|1087.35|1097.51|1086.71|4
1648188380000|2022-03-25 06:06:20|1098.4|1087.6|1097.9|1087.1|1098.4|1087.6|1097.9|1087.1|2
1648188410000|2022-03-25 06:06:50|1097.99|1087.19|1098.12|1087.32|1098.12|1087.32|1097.99|1087.19|2
1648188420000|2022-03-25 06:07:00|1098.13|1087.33|1098.4|1087.6|1098.4|1087.6|1098.12|1087.32|3
1648188500000|2022-03-25 06:08:20|1098.13|1087.33|1097.99|1087.19|1098.13|1087.33|1097.99|1087.19|2
1648188520000|2022-03-25 06:08:40|1097.9|1087.1|1097.9|1087.1|1097.9|1087.1|1097.9|1087.1|1
1648188610000|2022-03-25 06:10:10|1096.9|1086.1|1096.4|1085.6|1096.9|1086.1|1096.4|1085.6|2
1648188760000|2022-03-25 06:12:40|1096.52|1085.72|1096.52|1085.72|1096.52|1085.72|1096.52|1085.72|1
1648188840000|2022-03-25 06:14:00|1096.02|1085.22|1096.02|1085.22|1096.02|1085.22|1096.02|1085.22|1
1648188970000|2022-03-25 06:16:10|1095.49|1084.69|1095.49|1084.69|1095.49|1084.69|1095.49|1084.69|1
1648188990000|2022-03-25 06:16:30|1095.99|1085.19|1096.4|1085.6|1096.4|1085.6|1095.99|1085.19|2
1648189100000|2022-03-25 06:18:20|1096.52|1085.72|1096.52|1085.72|1096.52|1085.72|1096.52|1085.72|1
1648189120000|2022-03-25 06:18:40|1096.53|1085.73|1096.53|1085.73|1096.53|1085.73|1096.53|1085.73|1
1648189250000|2022-03-25 06:20:50|1097.03|1086.23|1097.03|1086.23|1097.03|1086.23|1097.03|1086.23|1
1648189300000|2022-03-25 06:21:40|1097.53|1086.73|1098.72|1087.92|1098.72|1087.92|1097.53|1086.73|2
1648189400000|2022-03-25 06:23:20|1098.9|1088.1|1098.9|1088.1|1098.9|1088.1|1098.9|1088.1|1
1648189450000|2022-03-25 06:24:10|1099.26|1088.46|1099.26|1088.46|1099.26|1088.46|1099.26|1088.46|1
1648189470000|2022-03-25 06:24:30|1099.4|1088.6|1099.4|1088.6|1099.4|1088.6|1099.4|1088.6|1
1648189540000|2022-03-25 06:25:40|1099.9|1089.1|1100.76|1089.96|1100.76|1089.96|1099.9|1089.1|4
1648189580000|2022-03-25 06:26:20|1099.9|1089.1|1099.9|1089.1|1099.9|1089.1|1099.9|1089.1|1
1648189840000|2022-03-25 06:30:40|1099.4|1088.6|1098.57|1087.77|1099.4|1088.6|1098.57|1087.77|2
1648189890000|2022-03-25 06:31:30|1098.4|1087.6|1098.4|1087.6|1098.4|1087.6|1098.4|1087.6|1
1648189910000|2022-03-25 06:31:50|1097.61|1086.81|1097.4|1086.6|1097.61|1086.81|1097.4|1086.6|2
1648189920000|2022-03-25 06:32:00|1096.4|1085.6|1096.4|1085.6|1096.4|1085.6|1096.4|1085.6|1
1648189930000|2022-03-25 06:32:10|1096.54|1085.74|1096.55|1085.75|1096.55|1085.75|1096.54|1085.74|2
1648190090000|2022-03-25 06:34:50|1097.05|1086.25|1097.05|1086.25|1097.05|1086.25|1097.05|1086.25|1
1648190120000|2022-03-25 06:35:20|1097.09|1086.29|1095.9|1085.1|1097.09|1086.29|1095.9|1085.1|4
1648190220000|2022-03-25 06:37:00|1095.49|1084.69|1095.49|1084.69|1095.49|1084.69|1095.49|1084.69|1
1648190310000|2022-03-25 06:38:30|1095.56|1084.76|1095.53|1084.73|1095.56|1084.76|1095.53|1084.73|2
1648190330000|2022-03-25 06:38:50|1094.79|1083.99|1094.79|1083.99|1094.79|1083.99|1094.79|1083.99|1
1648190340000|2022-03-25 06:39:00|1095.03|1084.23|1095.03|1084.23|1095.03|1084.23|1095.03|1084.23|1
1648190530000|2022-03-25 06:42:10|1093.9|1083.1|1093.9|1083.1|1093.9|1083.1|1093.9|1083.1|1
1648190590000|2022-03-25 06:43:10|1093.36|1082.56|1092.86|1082.06|1093.36|1082.56|1092.86|1082.06|2
1648190620000|2022-03-25 06:43:40|1092.36|1081.56|1091.9|1081.1|1092.36|1081.56|1091.9|1081.1|2
1648190650000|2022-03-25 06:44:10|1091.67|1080.87|1091.67|1080.87|1091.67|1080.87|1091.67|1080.87|1
1648190680000|2022-03-25 06:44:40|1091.81|1081.01|1092.55|1081.75|1092.55|1081.75|1091.81|1081.01|2
1648190690000|2022-03-25 06:44:50|1092.9|1082.1|1092.9|1082.1|1092.9|1082.1|1092.9|1082.1|1
1648190700000|2022-03-25 06:45:00|1092.55|1081.75|1092.55|1081.75|1092.55|1081.75|1092.55|1081.75|1
1648190720000|2022-03-25 06:45:20|1091.9|1081.1|1091.9|1081.1|1091.9|1081.1|1091.9|1081.1|1
1648190760000|2022-03-25 06:46:00|1090.9|1080.1|1090.9|1080.1|1090.9|1080.1|1090.9|1080.1|1
1648190790000|2022-03-25 06:46:30|1089.8|1079|1089.8|1079|1089.8|1079|1089.8|1079|1
1648190820000|2022-03-25 06:47:00|1089.9|1079.1|1089.9|1079.1|1089.9|1079.1|1089.9|1079.1|1
1648190830000|2022-03-25 06:47:10|1089.8|1079|1089.8|1079|1089.8|1079|1089.8|1079|1
1648190920000|2022-03-25 06:48:40|1088.9|1078.1|1089.8|1079|1089.8|1079|1088.9|1078.1|3
1648190950000|2022-03-25 06:49:10|1089.9|1079.1|1089.9|1079.1|1089.9|1079.1|1089.9|1079.1|1
1648190990000|2022-03-25 06:49:50|1090.4|1079.6|1090.4|1079.6|1090.4|1079.6|1090.4|1079.6|1
1648191060000|2022-03-25 06:51:00|1090.34|1079.54|1089.84|1079.04|1090.34|1079.54|1089.84|1079.04|2
1648191100000|2022-03-25 06:51:40|1090.34|1079.54|1090.34|1079.54|1090.34|1079.54|1090.34|1079.54|1
1648191120000|2022-03-25 06:52:00|1089.84|1079.04|1089.84|1079.04|1089.84|1079.04|1089.84|1079.04|1
1648191170000|2022-03-25 06:52:50|1090.34|1079.54|1090.34|1079.54|1090.34|1079.54|1090.34|1079.54|1
1648191210000|2022-03-25 06:53:30|1090.65|1079.85|1090.65|1079.85|1090.65|1079.85|1090.65|1079.85|1
1648191220000|2022-03-25 06:53:40|1091.15|1080.35|1091.4|1080.6|1091.4|1080.6|1091.15|1080.35|2
1648191240000|2022-03-25 06:54:00|1091.9|1081.1|1091.9|1081.1|1091.9|1081.1|1091.9|1081.1|1
1648191320000|2022-03-25 06:55:20|1092.4|1081.6|1092.66|1081.86|1092.66|1081.86|1092.4|1081.6|2
1648191350000|2022-03-25 06:55:50|1093.16|1082.36|1093.4|1082.6|1093.4|1082.6|1093.16|1082.36|2
1648191370000|2022-03-25 06:56:10|1093.59|1082.79|1093.9|1083.1|1093.9|1083.1|1093.59|1082.79|2
1648191450000|2022-03-25 06:57:30|1094.4|1083.6|1094.9|1084.1|1094.9|1084.1|1094.4|1083.6|2
1648191680000|2022-03-25 07:01:20|1094.8|1084|1094.8|1084|1094.8|1084|1094.8|1084|1
1648191720000|2022-03-25 07:02:00|1095.16|1084.36|1095.16|1084.36|1095.16|1084.36|1095.16|1084.36|1
1648191750000|2022-03-25 07:02:30|1095.76|1084.96|1095.99|1085.19|1095.99|1085.19|1095.76|1084.96|2
1648191780000|2022-03-25 07:03:00|1096.12|1085.32|1096.12|1085.32|1096.12|1085.32|1096.12|1085.32|1
1648191800000|2022-03-25 07:03:20|1096.23|1085.43|1096.23|1085.43|1096.23|1085.43|1096.23|1085.43|1
1648191810000|2022-03-25 07:03:30|1096.32|1085.52|1096.32|1085.52|1096.32|1085.52|1096.32|1085.52|1
1648191850000|2022-03-25 07:04:10|1097.13|1086.33|1097.13|1086.33|1097.13|1086.33|1097.13|1086.33|1
1648191870000|2022-03-25 07:04:30|1097.42|1086.62|1097.56|1086.76|1097.56|1086.76|1097.41|1086.61|5
1648191910000|2022-03-25 07:05:10|1097.8|1087|1097.8|1087|1097.8|1087|1097.8|1087|1
1648191960000|2022-03-25 07:06:00|1097.95|1087.15|1097.95|1087.15|1097.95|1087.15|1097.95|1087.15|1
1648191980000|2022-03-25 07:06:20|1098.14|1087.34|1098.14|1087.34|1098.14|1087.34|1098.14|1087.34|1
1648191990000|2022-03-25 07:06:30|1098.23|1087.43|1098.26|1087.46|1098.26|1087.46|1098.23|1087.43|2
1648192060000|2022-03-25 07:07:40|1098.23|1087.43|1097.8|1087|1098.23|1087.43|1097.8|1087|2
1648192110000|2022-03-25 07:08:30|1097.93|1087.13|1097.93|1087.13|1097.93|1087.13|1097.93|1087.13|1
1648192120000|2022-03-25 07:08:40|1098.38|1087.58|1098.38|1087.58|1098.38|1087.58|1098.38|1087.58|1
1648192150000|2022-03-25 07:09:10|1098.86|1088.06|1098.86|1088.06|1098.86|1088.06|1098.86|1088.06|1
1648192200000|2022-03-25 07:10:00|1098.99|1088.19|1098.99|1088.19|1099|1088.2|1098.99|1088.19|3
1648192210000|2022-03-25 07:10:10|1099|1088.2|1098.99|1088.19|1099|1088.2|1098.99|1088.19|2
1648192220000|2022-03-25 07:10:20|1099.12|1088.32|1099.9|1089.1|1099.9|1089.1|1099.12|1088.32|2
1648192280000|2022-03-25 07:11:20|1100.66|1089.86|1101.4|1090.6|1101.4|1090.6|1100.66|1089.86|4
1648192290000|2022-03-25 07:11:30|1102.08|1091.28|1101.54|1090.74|1102.09|1091.29|1101.53|1090.73|7
1648192300000|2022-03-25 07:11:40|1101.55|1090.75|1101.54|1090.74|1101.55|1090.75|1101.53|1090.73|4
1648192350000|2022-03-25 07:12:30|1100.9|1090.1|1100.9|1090.1|1100.9|1090.1|1100.9|1090.1|1
1648192370000|2022-03-25 07:12:50|1101.4|1090.6|1101.4|1090.6|1101.4|1090.6|1101.4|1090.6|1
1648192510000|2022-03-25 07:15:10|1100.9|1090.1|1100.9|1090.1|1100.9|1090.1|1100.9|1090.1|1
1648192520000|2022-03-25 07:15:20|1101.33|1090.53|1101.33|1090.53|1101.33|1090.53|1101.33|1090.53|1
1648192630000|2022-03-25 07:17:10|1101.83|1091.03|1101.9|1091.1|1101.9|1091.1|1101.83|1091.03|2
1648192710000|2022-03-25 07:18:30|1101.72|1090.92|1100.59|1089.79|1101.72|1090.92|1100.59|1089.79|3
1648192720000|2022-03-25 07:18:40|1100.49|1089.69|1100.52|1089.72|1100.52|1089.72|1100.49|1089.69|2
1648192800000|2022-03-25 07:20:00|1100.9|1090.1|1100.9|1090.1|1100.9|1090.1|1100.9|1090.1|1
1648192810000|2022-03-25 07:20:10|1101.9|1091.1|1101.9|1091.1|1101.9|1091.1|1101.9|1091.1|1
1648192830000|2022-03-25 07:20:30|1101.4|1090.6|1100.9|1090.1|1101.4|1090.6|1100.9|1090.1|2
1648192860000|2022-03-25 07:21:00|1100.53|1089.73|1100|1089.2|1100.53|1089.73|1100|1089.2|2
1648192950000|2022-03-25 07:22:30|1099.94|1089.14|1099.46|1088.66|1099.94|1089.14|1099.46|1088.66|2
1648192960000|2022-03-25 07:22:40|1099.01|1088.21|1099.01|1088.21|1099.01|1088.21|1099.01|1088.21|1
1648193090000|2022-03-25 07:24:50|1099.6|1088.8|1099.6|1088.8|1099.6|1088.8|1099.6|1088.8|1
1648193130000|2022-03-25 07:25:30|1100.32|1089.52|1100.32|1089.52|1100.32|1089.52|1100.32|1089.52|1
1648193170000|2022-03-25 07:26:10|1099.99|1089.19|1099.99|1089.19|1099.99|1089.19|1099.99|1089.19|1
1648193330000|2022-03-25 07:28:50|1099.73|1088.93|1099.25|1088.45|1099.73|1088.93|1099.25|1088.45|2
1648193340000|2022-03-25 07:29:00|1099.9|1089.1|1099.9|1089.1|1099.9|1089.1|1099.9|1089.1|1
1648193420000|2022-03-25 07:30:20|1100.62|1089.82|1101.12|1090.32|1101.12|1090.32|1100.62|1089.82|2
1648193430000|2022-03-25 07:30:30|1100.74|1089.94|1100.62|1089.82|1100.74|1089.94|1100.62|1089.82|2
1648193470000|2022-03-25 07:31:10|1100.15|1089.35|1100.15|1089.35|1100.15|1089.35|1100.15|1089.35|1
1648193480000|2022-03-25 07:31:20|1100.9|1090.1|1100.9|1090.1|1100.9|1090.1|1100.9|1090.1|1
1648193570000|2022-03-25 07:32:50|1100.59|1089.79|1100.2|1089.4|1100.59|1089.79|1100.2|1089.4|2
1648193590000|2022-03-25 07:33:10|1100.9|1090.1|1100.9|1090.1|1100.9|1090.1|1100.9|1090.1|1
1648193660000|2022-03-25 07:34:20|1100.51|1089.71|1100.51|1089.71|1100.51|1089.71|1100.51|1089.71|1
1648193670000|2022-03-25 07:34:30|1100.01|1089.21|1100.01|1089.21|1100.01|1089.21|1100.01|1089.21|1
1648193700000|2022-03-25 07:35:00|1099.9|1089.1|1099.9|1089.1|1099.9|1089.1|1099.9|1089.1|1
1648193740000|2022-03-25 07:35:40|1099.54|1088.74|1099.54|1088.74|1099.54|1088.74|1099.54|1088.74|1
1648193760000|2022-03-25 07:36:00|1099.04|1088.24|1098.53|1087.73|1099.04|1088.24|1098.53|1087.73|3
1648193770000|2022-03-25 07:36:10|1098.4|1087.6|1098.4|1087.6|1098.4|1087.6|1098.4|1087.6|1
1648193780000|2022-03-25 07:36:20|1098.26|1087.46|1097.76|1086.96|1098.26|1087.46|1097.76|1086.96|2
1648193790000|2022-03-25 07:36:30|1097.53|1086.73|1097.53|1086.73|1097.53|1086.73|1097.53|1086.73|1
1648193840000|2022-03-25 07:37:20|1097.4|1086.6|1097.4|1086.6|1097.4|1086.6|1097.4|1086.6|1
1648193860000|2022-03-25 07:37:40|1097.19|1086.39|1097.41|1086.61|1097.41|1086.61|1097.19|1086.39|4
1648193870000|2022-03-25 07:37:50|1097.05|1086.25|1097.05|1086.25|1097.05|1086.25|1097.05|1086.25|1
1648193920000|2022-03-25 07:38:40|1096.16|1085.36|1096.09|1085.29|1096.16|1085.36|1096.09|1085.29|2
1648193930000|2022-03-25 07:38:50|1095.99|1085.19|1095.99|1085.19|1095.99|1085.19|1095.99|1085.19|1
1648193940000|2022-03-25 07:39:00|1095.78|1084.98|1095.6|1084.8|1095.78|1084.98|1095.6|1084.8|3
1648193950000|2022-03-25 07:39:10|1094.9|1084.1|1094.9|1084.1|1094.9|1084.1|1094.9|1084.1|1
1648193970000|2022-03-25 07:39:30|1093.9|1083.1|1093.9|1083.1|1093.9|1083.1|1093.9|1083.1|1
1648194050000|2022-03-25 07:40:50|1094.23|1083.43|1094.31|1083.51|1094.31|1083.51|1094.23|1083.43|3
1648194070000|2022-03-25 07:41:10|1094.45|1083.65|1095.19|1084.39|1095.19|1084.39|1094.45|1083.65|3
1648194080000|2022-03-25 07:41:20|1094.95|1084.15|1094.95|1084.15|1094.95|1084.15|1094.95|1084.15|1
1648194090000|2022-03-25 07:41:30|1094.81|1084.01|1094.81|1084.01|1094.81|1084.01|1094.81|1084.01|1
1648194110000|2022-03-25 07:41:50|1094.99|1084.19|1094.58|1083.78|1095.01|1084.21|1094.58|1083.78|9
1648194200000|2022-03-25 07:43:20|1094.41|1083.61|1094.41|1083.61|1094.41|1083.61|1094.41|1083.61|1
1648194210000|2022-03-25 07:43:30|1093.9|1083.1|1093.9|1083.1|1093.9|1083.1|1093.9|1083.1|1
1648194280000|2022-03-25 07:44:40|1092.9|1082.1|1092.86|1082.06|1092.9|1082.1|1092.86|1082.06|2
1648194310000|2022-03-25 07:45:10|1093.2|1082.4|1093.2|1082.4|1093.2|1082.4|1093.2|1082.4|1
1648194340000|2022-03-25 07:45:40|1093.36|1082.56|1093.9|1083.1|1093.9|1083.1|1093.36|1082.56|2
1648194390000|2022-03-25 07:46:30|1094.4|1083.6|1094.53|1083.73|1094.9|1084.1|1094.4|1083.6|3
1648194400000|2022-03-25 07:46:40|1094.54|1083.74|1094.53|1083.73|1094.54|1083.74|1094.53|1083.73|4
1648194410000|2022-03-25 07:46:50|1094.54|1083.74|1094.54|1083.74|1094.54|1083.74|1094.54|1083.74|1
1648194420000|2022-03-25 07:47:00|1094.51|1083.71|1094.51|1083.71|1094.51|1083.71|1094.51|1083.71|1
1648194460000|2022-03-25 07:47:40|1094.01|1083.21|1094.01|1083.21|1094.01|1083.21|1094.01|1083.21|1
1648194480000|2022-03-25 07:48:00|1093.36|1082.56|1092.86|1082.06|1093.36|1082.56|1092.86|1082.06|2
1648194500000|2022-03-25 07:48:20|1091.9|1081.1|1091.9|1081.1|1091.9|1081.1|1091.9|1081.1|1
1648194580000|2022-03-25 07:49:40|1090.9|1080.1|1090.9|1080.1|1090.9|1080.1|1090.9|1080.1|1
1648194590000|2022-03-25 07:49:50|1089.9|1079.1|1089.8|1079|1089.9|1079.1|1089.8|1079|2
1648194620000|2022-03-25 07:50:20|1088.9|1078.1|1088.9|1078.1|1088.9|1078.1|1088.9|1078.1|1
1648194630000|2022-03-25 07:50:30|1087.9|1077.1|1087.9|1077.1|1087.9|1077.1|1087.9|1077.1|1
1648194640000|2022-03-25 07:50:40|1087.66|1076.86|1087.66|1076.86|1087.66|1076.86|1087.66|1076.86|1
1648194650000|2022-03-25 07:50:50|1086.9|1076.1|1086.9|1076.1|1086.9|1076.1|1085.9|1075.1|4
1648194690000|2022-03-25 07:51:30|1086.95|1076.15|1087.2|1076.4|1087.2|1076.4|1086.95|1076.15|2
1648194700000|2022-03-25 07:51:40|1087.92|1077.12|1088.17|1077.37|1088.17|1077.37|1087.92|1077.12|2
1648194710000|2022-03-25 07:51:50|1087.93|1077.13|1087.93|1077.13|1087.93|1077.13|1087.7|1076.9|3
1648194720000|2022-03-25 07:52:00|1087.7|1076.9|1087.7|1076.9|1087.7|1076.9|1087.7|1076.9|1
1648194730000|2022-03-25 07:52:10|1087.69|1076.89|1087.51|1076.71|1087.7|1076.9|1087.51|1076.71|3
1648194740000|2022-03-25 07:52:20|1087.5|1076.7|1087.51|1076.71|1087.51|1076.71|1087.5|1076.7|2
1648194750000|2022-03-25 07:52:30|1087.5|1076.7|1087.51|1076.71|1087.51|1076.71|1087.5|1076.7|2
1648194760000|2022-03-25 07:52:40|1087.5|1076.7|1087.5|1076.7|1087.5|1076.7|1087.5|1076.7|1
1648194780000|2022-03-25 07:53:00|1087.22|1076.42|1087.22|1076.42|1087.22|1076.42|1087.22|1076.42|1
1648194840000|2022-03-25 07:54:00|1087.23|1076.43|1087.9|1077.1|1087.9|1077.1|1087.23|1076.43|4
1648194900000|2022-03-25 07:55:00|1087.51|1076.71|1087.67|1076.87|1087.67|1076.87|1087.5|1076.7|4
1648194920000|2022-03-25 07:55:20|1087.66|1076.86|1087.66|1076.86|1087.66|1076.86|1086.9|1076.1|4
1648194930000|2022-03-25 07:55:30|1087.82|1077.02|1088.07|1077.27|1088.07|1077.27|1087.82|1077.02|2
1648195030000|2022-03-25 07:57:10|1088.9|1078.1|1088.9|1078.1|1088.9|1078.1|1088.9|1078.1|1
1648195050000|2022-03-25 07:57:30|1088.4|1077.6|1087.66|1076.86|1088.4|1077.6|1087.66|1076.86|4
1648195130000|2022-03-25 07:58:50|1087.9|1077.1|1088.4|1077.6|1088.4|1077.6|1087.9|1077.1|2
1648195140000|2022-03-25 07:59:00|1088.57|1077.77|1088.57|1077.77|1088.57|1077.77|1088.57|1077.77|1
1648195150000|2022-03-25 07:59:10|1088.77|1077.97|1089.4|1078.6|1089.4|1078.6|1088.77|1077.97|3
1648195180000|2022-03-25 07:59:40|1088.9|1078.1|1088.9|1078.1|1088.9|1078.1|1088.9|1078.1|1
1648195190000|2022-03-25 07:59:50|1088.16|1077.36|1087.66|1076.86|1088.16|1077.36|1087.66|1076.86|2
1648195230000|2022-03-25 08:00:30|1086.9|1076.1|1087.66|1076.86|1087.66|1076.86|1086.9|1076.1|3
1648195260000|2022-03-25 08:01:00|1086.9|1076.1|1086.9|1076.1|1086.9|1076.1|1086.9|1076.1|1
1648195310000|2022-03-25 08:01:50|1085.9|1075.1|1083.9|1073.1|1085.9|1075.1|1083.9|1073.1|3
1648195320000|2022-03-25 08:02:00|1084.4|1073.6|1084.52|1073.72|1084.52|1073.72|1084.4|1073.6|2
1648195350000|2022-03-25 08:02:30|1083.9|1073.1|1083.9|1073.1|1083.9|1073.1|1083.9|1073.1|1
1648195370000|2022-03-25 08:02:50|1084.02|1073.22|1084.52|1073.72|1084.52|1073.72|1083.9|1073.1|4
1648195380000|2022-03-25 08:03:00|1085.02|1074.22|1085.4|1074.6|1085.4|1074.6|1085.02|1074.22|2
1648195400000|2022-03-25 08:03:20|1084.9|1074.1|1084.52|1073.72|1084.9|1074.1|1084.52|1073.72|2
1648195430000|2022-03-25 08:03:50|1084.02|1073.22|1083.9|1073.1|1084.02|1073.22|1083.9|1073.1|2
1648195460000|2022-03-25 08:04:20|1084.02|1073.22|1084.52|1073.72|1084.52|1073.72|1084.02|1073.22|2
1648195520000|2022-03-25 08:05:20|1083.9|1073.1|1083.9|1073.1|1083.9|1073.1|1083.9|1073.1|1
1648195570000|2022-03-25 08:06:10|1082.9|1072.1|1083.9|1073.1|1083.9|1073.1|1082.9|1072.1|3
1648195600000|2022-03-25 08:06:40|1084.2|1073.4|1084.52|1073.72|1084.52|1073.72|1084.2|1073.4|3
1648195630000|2022-03-25 08:07:10|1083.9|1073.1|1082.9|1072.1|1083.9|1073.1|1082.9|1072.1|2
1648195660000|2022-03-25 08:07:40|1081.9|1071.1|1082.9|1072.1|1082.9|1072.1|1081.9|1071.1|3
1648195700000|2022-03-25 08:08:20|1081.9|1071.1|1081.9|1071.1|1081.9|1071.1|1081.9|1071.1|1
1648195710000|2022-03-25 08:08:30|1080.9|1070.1|1080.9|1070.1|1080.9|1070.1|1080.9|1070.1|1
1648195740000|2022-03-25 08:09:00|1079.9|1069.1|1079.9|1069.1|1079.9|1069.1|1079.9|1069.1|1
1648195750000|2022-03-25 08:09:10|1079.4|1068.6|1078.84|1068.04|1079.4|1068.6|1078.84|1068.04|2
1648195770000|2022-03-25 08:09:30|1077.9|1067.1|1077.9|1067.1|1077.9|1067.1|1077.9|1067.1|1
1648195780000|2022-03-25 08:09:40|1076.9|1066.1|1077.76|1066.96|1077.76|1066.96|1076.9|1066.1|3
1648195800000|2022-03-25 08:10:00|1076.9|1066.1|1075.9|1065.1|1076.9|1066.1|1075.9|1065.1|2
1648195820000|2022-03-25 08:10:20|1074.9|1064.1|1074.9|1064.1|1074.9|1064.1|1074.9|1064.1|1
1648195830000|2022-03-25 08:10:30|1073.9|1063.1|1072.9|1062.1|1073.9|1063.1|1072.9|1062.1|2
1648195840000|2022-03-25 08:10:40|1073.4|1062.6|1073.69|1062.89|1074.19|1063.39|1073.4|1062.6|4
1648195850000|2022-03-25 08:10:50|1074.19|1063.39|1074.4|1063.6|1074.4|1063.6|1073.69|1062.89|4
1648195860000|2022-03-25 08:11:00|1074.9|1064.1|1074.9|1064.1|1074.9|1064.1|1074.9|1064.1|1
1648195870000|2022-03-25 08:11:10|1075.4|1064.6|1075.4|1064.6|1075.4|1064.6|1075.4|1064.6|1
1648195880000|2022-03-25 08:11:20|1074.4|1063.6|1073.69|1062.89|1074.4|1063.6|1073.69|1062.89|3
1648195890000|2022-03-25 08:11:30|1072.9|1062.1|1072.9|1062.1|1072.9|1062.1|1072.9|1062.1|1
1648195900000|2022-03-25 08:11:40|1071.9|1061.1|1071.9|1061.1|1071.9|1061.1|1071.9|1061.1|1
1648195910000|2022-03-25 08:11:50|1070.9|1060.1|1070.9|1060.1|1070.9|1060.1|1070.9|1060.1|1
1648195920000|2022-03-25 08:12:00|1071.9|1061.1|1071.9|1061.1|1071.9|1061.1|1071.9|1061.1|1
1648195930000|2022-03-25 08:12:10|1072.4|1061.6|1072.44|1061.64|1072.44|1061.64|1071.9|1061.1|3
1648195950000|2022-03-25 08:12:30|1071.94|1061.14|1071.94|1061.14|1071.94|1061.14|1071.94|1061.14|1
1648195960000|2022-03-25 08:12:40|1070.9|1060.1|1070.9|1060.1|1070.9|1060.1|1070.9|1060.1|1
1648195980000|2022-03-25 08:13:00|1069.9|1059.1|1070.9|1060.1|1070.9|1060.1|1069.9|1059.1|3
1648195990000|2022-03-25 08:13:10|1071.13|1060.33|1071.64|1060.84|1071.64|1060.84|1071.13|1060.33|5
1648196000000|2022-03-25 08:13:20|1071.63|1060.83|1072.4|1061.6|1072.4|1061.6|1071.63|1060.83|3
1648196020000|2022-03-25 08:13:40|1072.9|1062.1|1073.4|1062.6|1073.4|1062.6|1072.9|1062.1|5
1648196050000|2022-03-25 08:14:10|1073.9|1063.1|1074.4|1063.6|1074.4|1063.6|1073.9|1063.1|2
1648196060000|2022-03-25 08:14:20|1074.49|1063.69|1075.4|1064.6|1075.4|1064.6|1074.49|1063.69|4
1648196080000|2022-03-25 08:14:40|1075.74|1064.94|1076.4|1065.6|1076.4|1065.6|1075.74|1064.94|3
1648196090000|2022-03-25 08:14:50|1076.59|1065.79|1077.4|1066.6|1077.4|1066.6|1076.59|1065.79|2
1648196100000|2022-03-25 08:15:00|1077.66|1066.86|1077.4|1066.6|1078.23|1067.43|1077.4|1066.6|5
1648196110000|2022-03-25 08:15:10|1076.31|1065.51|1075.81|1065.01|1076.31|1065.51|1075.81|1065.01|6
1648196130000|2022-03-25 08:15:30|1075.82|1065.02|1076.32|1065.52|1076.32|1065.52|1075.81|1065.01|3
1648196150000|2022-03-25 08:15:50|1076.82|1066.02|1077.33|1066.53|1077.33|1066.53|1076.82|1066.02|2
1648196160000|2022-03-25 08:16:00|1076.83|1066.03|1076.83|1066.03|1076.83|1066.03|1076.83|1066.03|1
1648196170000|2022-03-25 08:16:10|1076.44|1065.64|1075.9|1065.1|1076.44|1065.64|1075.9|1065.1|2
1648196190000|2022-03-25 08:16:30|1075.94|1065.14|1077.4|1066.6|1077.4|1066.6|1075.94|1065.14|4
1648196210000|2022-03-25 08:16:50|1077.79|1066.99|1077.79|1066.99|1077.8|1067|1077.79|1066.99|3
1648196220000|2022-03-25 08:17:00|1077.8|1067|1077.9|1067.1|1077.9|1067.1|1077.79|1066.99|3
1648196230000|2022-03-25 08:17:10|1077.79|1066.99|1077.79|1066.99|1077.79|1066.99|1077.79|1066.99|1
1648196240000|2022-03-25 08:17:20|1077.9|1067.1|1077.9|1067.1|1077.9|1067.1|1077.9|1067.1|1
1648196250000|2022-03-25 08:17:30|1076.9|1066.1|1076.9|1066.1|1076.9|1066.1|1076.9|1066.1|1
1648196330000|2022-03-25 08:18:50|1077.29|1066.49|1077.29|1066.49|1077.29|1066.49|1077.29|1066.49|1
1648196360000|2022-03-25 08:19:20|1077.8|1067|1078.19|1067.39|1078.19|1067.39|1077.8|1067|3
1648196370000|2022-03-25 08:19:30|1078.32|1067.52|1078.36|1067.56|1078.36|1067.56|1078.32|1067.52|6
1648196380000|2022-03-25 08:19:40|1078.35|1067.55|1078.36|1067.56|1078.36|1067.56|1078.35|1067.55|8
1648196390000|2022-03-25 08:19:50|1078.35|1067.55|1078.35|1067.55|1078.37|1067.57|1078.35|1067.55|5
1648196400000|2022-03-25 08:20:00|1078.36|1067.56|1079.06|1068.26|1079.06|1068.26|1078.36|1067.56|5
1648196410000|2022-03-25 08:20:10|1079.07|1068.27|1079.07|1068.27|1079.07|1068.27|1079.06|1068.26|3
1648196420000|2022-03-25 08:20:20|1079.58|1068.78|1079.58|1068.78|1079.6|1068.8|1079.57|1068.77|15
1648196430000|2022-03-25 08:20:30|1079.57|1068.77|1079.58|1068.78|1079.58|1068.78|1079.57|1068.77|2
1648196450000|2022-03-25 08:20:50|1080.07|1069.27|1081.31|1070.51|1081.31|1070.51|1080.07|1069.27|3
1648196460000|2022-03-25 08:21:00|1081.41|1070.61|1081.42|1070.62|1081.42|1070.62|1081.41|1070.61|2
1648196470000|2022-03-25 08:21:10|1081.43|1070.63|1081.42|1070.62|1081.43|1070.63|1081.41|1070.61|16
1648196480000|2022-03-25 08:21:20|1081.43|1070.63|1081.43|1070.63|1081.43|1070.63|1081.41|1070.61|17
1648196490000|2022-03-25 08:21:30|1081.44|1070.64|1081.43|1070.63|1081.44|1070.64|1081.43|1070.63|6
1648196510000|2022-03-25 08:21:50|1081.42|1070.62|1081.43|1070.63|1081.44|1070.64|1081.42|1070.62|10
1648196520000|2022-03-25 08:22:00|1081.44|1070.64|1081.43|1070.63|1081.44|1070.64|1081.43|1070.63|18
1648196530000|2022-03-25 08:22:10|1081.44|1070.64|1081.45|1070.65|1081.45|1070.65|1081.43|1070.63|10
1648196540000|2022-03-25 08:22:20|1081.41|1070.61|1081.42|1070.62|1081.43|1070.63|1081.41|1070.61|14
1648196550000|2022-03-25 08:22:30|1081.41|1070.61|1081.42|1070.62|1081.43|1070.63|1081.41|1070.61|20
1648196560000|2022-03-25 08:22:40|1081.43|1070.63|1080.9|1070.1|1081.44|1070.64|1080.9|1070.1|7
1648196620000|2022-03-25 08:23:40|1079.4|1068.6|1079.4|1068.6|1079.4|1068.6|1079.4|1068.6|1
1648196650000|2022-03-25 08:24:10|1079.9|1069.1|1080.4|1069.6|1080.4|1069.6|1079.9|1069.1|2
1648196670000|2022-03-25 08:24:30|1080.64|1069.84|1081.31|1070.51|1081.31|1070.51|1080.64|1069.84|4
1648196740000|2022-03-25 08:25:40|1081.4|1070.6|1081.4|1070.6|1081.41|1070.61|1081.4|1070.6|3
1648196750000|2022-03-25 08:25:50|1081.9|1071.1|1082.9|1072.1|1082.9|1072.1|1081.9|1071.1|3
1648196760000|2022-03-25 08:26:00|1082.75|1071.95|1082.75|1071.95|1082.75|1071.95|1082.75|1071.95|1
1648196800000|2022-03-25 08:26:40|1082.9|1072.1|1082.9|1072.1|1082.9|1072.1|1082.9|1072.1|1
1648196810000|2022-03-25 08:26:50|1082.47|1071.67|1082.47|1071.67|1082.47|1071.67|1082.47|1071.67|1
1648196830000|2022-03-25 08:27:10|1082.25|1071.45|1082.25|1071.45|1082.25|1071.45|1082.25|1071.45|1
1648196850000|2022-03-25 08:27:30|1081.9|1071.1|1081.81|1071.01|1081.9|1071.1|1081.81|1071.01|2
1648196870000|2022-03-25 08:27:50|1082.16|1071.36|1082.16|1071.36|1082.16|1071.36|1082.16|1071.36|1
1648196880000|2022-03-25 08:28:00|1082.31|1071.51|1082.31|1071.51|1082.31|1071.51|1082.31|1071.51|1
1648196890000|2022-03-25 08:28:10|1082.59|1071.79|1082.74|1071.94|1082.74|1071.94|1082.59|1071.79|8
1648196900000|2022-03-25 08:28:20|1082.73|1071.93|1082.97|1072.17|1082.97|1072.17|1082.73|1071.93|5
1648196970000|2022-03-25 08:29:30|1083.04|1072.24|1083.04|1072.24|1083.04|1072.24|1083.04|1072.24|1
1648196980000|2022-03-25 08:29:40|1083.31|1072.51|1083.31|1072.51|1083.31|1072.51|1083.31|1072.51|1
1648197020000|2022-03-25 08:30:20|1083.41|1072.61|1083.42|1072.62|1083.42|1072.62|1083.41|1072.61|2
1648197030000|2022-03-25 08:30:30|1083.43|1072.63|1083.43|1072.63|1083.43|1072.63|1083.43|1072.63|1
1648197090000|2022-03-25 08:31:30|1083.49|1072.69|1083.49|1072.69|1083.49|1072.69|1083.49|1072.69|1
1648197100000|2022-03-25 08:31:40|1083.54|1072.74|1083.54|1072.74|1083.54|1072.74|1083.54|1072.74|1
1648197150000|2022-03-25 08:32:30|1082.9|1072.1|1082.9|1072.1|1082.9|1072.1|1082.9|1072.1|1
1648197170000|2022-03-25 08:32:50|1083.04|1072.24|1083.54|1072.74|1083.54|1072.74|1083.04|1072.24|2
1648197180000|2022-03-25 08:33:00|1083.62|1072.82|1083.62|1072.82|1083.62|1072.82|1083.62|1072.82|1
1648197230000|2022-03-25 08:33:50|1082.9|1072.1|1082.9|1072.1|1082.9|1072.1|1082.9|1072.1|1
1648197250000|2022-03-25 08:34:10|1082.4|1071.6|1082.4|1071.6|1082.4|1071.6|1082.4|1071.6|1
1648197380000|2022-03-25 08:36:20|1082.33|1071.53|1080.9|1070.1|1082.33|1071.53|1080.9|1070.1|3
1648197410000|2022-03-25 08:36:50|1081.4|1070.6|1081.83|1071.03|1081.83|1071.03|1081.4|1070.6|2
1648197470000|2022-03-25 08:37:50|1080.9|1070.1|1080.9|1070.1|1080.9|1070.1|1080.9|1070.1|1
1648197570000|2022-03-25 08:39:30|1080.06|1069.26|1079.56|1068.76|1080.06|1069.26|1079.56|1068.76|2
1648197590000|2022-03-25 08:39:50|1079.9|1069.1|1080.4|1069.6|1080.4|1069.6|1079.9|1069.1|2
1648197610000|2022-03-25 08:40:10|1080.67|1069.87|1081.17|1070.37|1081.17|1070.37|1080.67|1069.87|3
1648197620000|2022-03-25 08:40:20|1081.49|1070.69|1081.49|1070.69|1081.49|1070.69|1081.49|1070.69|1
1648197690000|2022-03-25 08:41:30|1080.99|1070.19|1080.99|1070.19|1080.99|1070.19|1080.99|1070.19|1
1648197770000|2022-03-25 08:42:50|1081.35|1070.55|1081.85|1071.05|1081.85|1071.05|1081.35|1070.55|2
1648197850000|2022-03-25 08:44:10|1081.9|1071.1|1081.9|1071.1|1081.9|1071.1|1081.9|1071.1|1
1648197860000|2022-03-25 08:44:20|1082.12|1071.32|1082.05|1071.25|1082.12|1071.32|1081.9|1071.1|3
1648197870000|2022-03-25 08:44:30|1082.55|1071.75|1082.55|1071.75|1082.55|1071.75|1082.55|1071.75|1
1648197890000|2022-03-25 08:44:50|1082.82|1072.02|1082.82|1072.02|1082.82|1072.02|1082.82|1072.02|1
1648197900000|2022-03-25 08:45:00|1082.91|1072.11|1083.24|1072.44|1083.25|1072.45|1082.91|1072.11|5
1648197920000|2022-03-25 08:45:20|1083.25|1072.45|1083.24|1072.44|1083.25|1072.45|1083.24|1072.44|2
1648197930000|2022-03-25 08:45:30|1083.25|1072.45|1083.9|1073.1|1083.9|1073.1|1083.25|1072.45|4
1648197940000|2022-03-25 08:45:40|1083.4|1072.6|1083.41|1072.61|1083.41|1072.61|1083.4|1072.6|2
1648197950000|2022-03-25 08:45:50|1083.4|1072.6|1084.26|1073.46|1084.26|1073.46|1083.4|1072.6|7
1648197960000|2022-03-25 08:46:00|1084.39|1073.59|1084.39|1073.59|1084.39|1073.59|1084.39|1073.59|1
1648197970000|2022-03-25 08:46:10|1084.49|1073.69|1084.49|1073.69|1084.49|1073.69|1084.49|1073.69|1
1648197980000|2022-03-25 08:46:20|1084.56|1073.76|1084.56|1073.76|1084.56|1073.76|1084.56|1073.76|1
1648198040000|2022-03-25 08:47:20|1084.8|1074|1084.8|1074|1084.8|1074|1084.8|1074|1
1648198090000|2022-03-25 08:48:10|1084.9|1074.1|1084.66|1073.86|1084.9|1074.1|1084.66|1073.86|2
1648198160000|2022-03-25 08:49:20|1084.67|1073.87|1084.67|1073.87|1084.67|1073.87|1084.67|1073.87|1
1648198210000|2022-03-25 08:50:10|1084.88|1074.08|1085.12|1074.32|1085.12|1074.32|1084.88|1074.08|2
1648198220000|2022-03-25 08:50:20|1085.31|1074.51|1085.31|1074.51|1085.31|1074.51|1085.31|1074.51|1
1648198230000|2022-03-25 08:50:30|1085.43|1074.63|1085.43|1074.63|1085.43|1074.63|1085.43|1074.63|1
1648198290000|2022-03-25 08:51:30|1085.52|1074.72|1085.52|1074.72|1085.52|1074.72|1085.52|1074.72|1
1648198430000|2022-03-25 08:53:50|1086.09|1075.29|1086.33|1075.53|1086.33|1075.53|1086.09|1075.29|2
1648198440000|2022-03-25 08:54:00|1086.55|1075.75|1086.56|1075.76|1086.56|1075.76|1086.55|1075.75|2
1648198520000|2022-03-25 08:55:20|1086.9|1076.1|1086.9|1076.1|1086.9|1076.1|1086.9|1076.1|1
1648198540000|2022-03-25 08:55:40|1086.01|1075.21|1085.9|1075.1|1086.01|1075.21|1085.9|1075.1|2
1648198620000|2022-03-25 08:57:00|1085.68|1074.88|1084.68|1073.88|1085.68|1074.88|1084.68|1073.88|2
1648198660000|2022-03-25 08:57:40|1085.18|1074.38|1085.4|1074.6|1085.4|1074.6|1085.18|1074.38|2
1648198710000|2022-03-25 08:58:30|1085.52|1074.72|1085.53|1074.73|1085.53|1074.73|1085.52|1074.72|2
1648198750000|2022-03-25 08:59:10|1085.63|1074.83|1085.63|1074.83|1085.63|1074.83|1085.63|1074.83|1
1648198810000|2022-03-25 09:00:10|1084.9|1074.1|1084.9|1074.1|1084.9|1074.1|1084.9|1074.1|1
1648198830000|2022-03-25 09:00:30|1084.71|1073.91|1084.21|1073.41|1084.71|1073.91|1084.21|1073.41|2
1648198850000|2022-03-25 09:00:50|1085.21|1074.41|1085.21|1074.41|1085.21|1074.41|1085.21|1074.41|1
1648198860000|2022-03-25 09:01:00|1085.02|1074.22|1084.8|1074|1085.02|1074.22|1084.8|1074|2
1648198960000|2022-03-25 09:02:40|1083.46|1072.66|1083.21|1072.41|1083.46|1072.66|1083.21|1072.41|2
1648199150000|2022-03-25 09:05:50|1082.99|1072.19|1081.68|1070.88|1082.99|1072.19|1081.68|1070.88|2
1648199180000|2022-03-25 09:06:20|1081.4|1070.6|1081.4|1070.6|1081.4|1070.6|1081.4|1070.6|1
1648199200000|2022-03-25 09:06:40|1081.68|1070.88|1081.68|1070.88|1081.68|1070.88|1081.68|1070.88|1
1648199230000|2022-03-25 09:07:10|1081.4|1070.6|1081.4|1070.6|1081.4|1070.6|1081.4|1070.6|1
1648199240000|2022-03-25 09:07:20|1081.85|1071.05|1083.4|1072.6|1083.4|1072.6|1081.85|1071.05|4
1648199260000|2022-03-25 09:07:40|1083.9|1073.1|1083.9|1073.1|1083.9|1073.1|1083.9|1073.1|1
1648199290000|2022-03-25 09:08:10|1084.59|1073.79|1084.6|1073.8|1084.6|1073.8|1084.59|1073.79|2
1648199340000|2022-03-25 09:09:00|1084.79|1073.99|1084.79|1073.99|1084.79|1073.99|1084.79|1073.99|1
1648199370000|2022-03-25 09:09:30|1085.35|1074.55|1085.09|1074.29|1085.35|1074.55|1085.09|1074.29|2
1648199470000|2022-03-25 09:11:10|1084.83|1074.03|1084.83|1074.03|1084.83|1074.03|1084.64|1073.84|3
1648199500000|2022-03-25 09:11:40|1085.09|1074.29|1085.09|1074.29|1085.09|1074.29|1085.09|1074.29|1
1648199590000|2022-03-25 09:13:10|1084.93|1074.13|1084.93|1074.13|1084.93|1074.13|1084.93|1074.13|1
1648199620000|2022-03-25 09:13:40|1084.9|1074.1|1084.9|1074.1|1084.9|1074.1|1084.9|1074.1|1
1648199700000|2022-03-25 09:15:00|1085.09|1074.29|1085.51|1074.71|1085.51|1074.71|1085.09|1074.29|2
1648199710000|2022-03-25 09:15:10|1085.83|1075.03|1085.83|1075.03|1085.83|1075.03|1085.83|1075.03|1
1648199730000|2022-03-25 09:15:30|1085.9|1075.1|1085.9|1075.1|1085.9|1075.1|1085.9|1075.1|1
1648199800000|2022-03-25 09:16:40|1085.92|1075.12|1086.13|1075.33|1086.13|1075.33|1085.92|1075.12|2
1648199810000|2022-03-25 09:16:50|1086.72|1075.92|1087|1076.2|1087|1076.2|1086.72|1075.92|2
1648199830000|2022-03-25 09:17:10|1087.14|1076.34|1087.14|1076.34|1087.14|1076.34|1087.14|1076.34|1
1648199840000|2022-03-25 09:17:20|1087.15|1076.35|1087.15|1076.35|1087.15|1076.35|1087.14|1076.34|5
1648199860000|2022-03-25 09:17:40|1087.59|1076.79|1087.59|1076.79|1087.59|1076.79|1087.59|1076.79|1
1648199870000|2022-03-25 09:17:50|1088.32|1077.52|1088.32|1077.52|1088.32|1077.52|1088.32|1077.52|1
1648199880000|2022-03-25 09:18:00|1088.35|1077.55|1088.77|1077.97|1088.77|1077.97|1088.35|1077.55|2
1648199900000|2022-03-25 09:18:20|1089.44|1078.64|1089.56|1078.76|1089.56|1078.76|1089.44|1078.64|2
1648199970000|2022-03-25 09:19:30|1089.67|1078.87|1089.67|1078.87|1089.67|1078.87|1089.67|1078.87|1
1648199990000|2022-03-25 09:19:50|1090.06|1079.26|1090.06|1079.26|1090.06|1079.26|1090.06|1079.26|1
1648200060000|2022-03-25 09:21:00|1090.63|1079.83|1090.24|1079.44|1090.63|1079.83|1090.24|1079.44|2
1648200100000|2022-03-25 09:21:40|1090.67|1079.87|1090.87|1080.07|1090.87|1080.07|1090.67|1079.87|2
1648200110000|2022-03-25 09:21:50|1092.04|1081.24|1092.25|1081.45|1092.25|1081.45|1092.04|1081.24|2
1648200120000|2022-03-25 09:22:00|1092.4|1081.6|1093.53|1082.73|1093.53|1082.73|1092.4|1081.6|5
1648200130000|2022-03-25 09:22:10|1093.99|1083.19|1095.89|1085.09|1096.24|1085.44|1093.99|1083.19|6
1648200140000|2022-03-25 09:22:20|1095.39|1084.59|1094.4|1083.6|1095.39|1084.59|1094.4|1083.6|5
1648200170000|2022-03-25 09:22:50|1094.14|1083.34|1094.14|1083.34|1094.14|1083.34|1094.14|1083.34|1
1648200190000|2022-03-25 09:23:10|1094.04|1083.24|1092.9|1082.1|1094.04|1083.24|1092.9|1082.1|4
1648200300000|2022-03-25 09:25:00|1093.45|1082.65|1093.45|1082.65|1093.45|1082.65|1093.45|1082.65|1
1648200310000|2022-03-25 09:25:10|1093.9|1083.1|1093.9|1083.1|1093.9|1083.1|1093.9|1083.1|1
1648200330000|2022-03-25 09:25:30|1095.4|1084.6|1095.4|1084.6|1095.4|1084.6|1095.4|1084.6|1
1648200360000|2022-03-25 09:26:00|1095.99|1085.19|1095.99|1085.19|1095.99|1085.19|1095.99|1085.19|1
1648200370000|2022-03-25 09:26:10|1097.3|1086.5|1096.9|1086.1|1097.3|1086.5|1096.9|1086.1|2
1648200440000|2022-03-25 09:27:20|1096.4|1085.6|1096.4|1085.6|1096.4|1085.6|1096.4|1085.6|1
1648200560000|2022-03-25 09:29:20|1096.9|1086.1|1096.9|1086.1|1096.9|1086.1|1096.9|1086.1|1
1648200810000|2022-03-25 09:33:30|1097.9|1087.1|1098.9|1088.1|1098.9|1088.1|1097.9|1087.1|2
1648200830000|2022-03-25 09:33:50|1098.7|1087.9|1098.18|1087.38|1098.7|1087.9|1098.18|1087.38|2
1648200940000|2022-03-25 09:35:40|1097.9|1087.1|1097.9|1087.1|1097.9|1087.1|1097.9|1087.1|1
1648201040000|2022-03-25 09:37:20|1098.4|1087.6|1098.9|1088.1|1098.9|1088.1|1098.4|1087.6|2
1648201070000|2022-03-25 09:37:50|1098.5|1087.7|1098.18|1087.38|1098.5|1087.7|1098.18|1087.38|2
1648201210000|2022-03-25 09:40:10|1098.9|1088.1|1098.9|1088.1|1098.9|1088.1|1098.9|1088.1|1
1648201240000|2022-03-25 09:40:40|1100.04|1089.24|1101.21|1090.41|1101.21|1090.41|1100.04|1089.24|3
1648201260000|2022-03-25 09:41:00|1101.9|1091.1|1101.9|1091.1|1101.9|1091.1|1101.9|1091.1|1
1648201350000|2022-03-25 09:42:30|1101.99|1091.19|1101.99|1091.19|1102|1091.2|1101.99|1091.19|3
1648201360000|2022-03-25 09:42:40|1102|1091.2|1101.99|1091.19|1102|1091.2|1101.99|1091.19|2
1648201370000|2022-03-25 09:42:50|1102.75|1091.95|1103.16|1092.36|1103.16|1092.36|1102.75|1091.95|2
1648201380000|2022-03-25 09:43:00|1103.27|1092.47|1103.9|1093.1|1103.9|1093.1|1103.27|1092.47|3
1648201390000|2022-03-25 09:43:10|1103.28|1092.48|1103.41|1092.61|1103.41|1092.61|1103.28|1092.48|2
1648201420000|2022-03-25 09:43:40|1103.9|1093.1|1103.66|1092.86|1103.9|1093.1|1103.66|1092.86|2
1648201430000|2022-03-25 09:43:50|1103.16|1092.36|1103.16|1092.36|1103.16|1092.36|1103.16|1092.36|1
1648201470000|2022-03-25 09:44:30|1103.32|1092.52|1103.32|1092.52|1103.32|1092.52|1103.32|1092.52|1
1648201500000|2022-03-25 09:45:00|1103.57|1092.77|1104.07|1093.27|1104.07|1093.27|1103.57|1092.77|3
1648201560000|2022-03-25 09:46:00|1104.2|1093.4|1104.2|1093.4|1104.2|1093.4|1104.2|1093.4|1
1648201570000|2022-03-25 09:46:10|1103.67|1092.87|1103.4|1092.6|1103.67|1092.87|1103.4|1092.6|3
1648201590000|2022-03-25 09:46:30|1103.57|1092.77|1104.07|1093.27|1104.07|1093.27|1103.57|1092.77|2
1648201660000|2022-03-25 09:47:40|1103.98|1093.18|1103.4|1092.6|1103.98|1093.18|1103.4|1092.6|3
1648201730000|2022-03-25 09:48:50|1103.24|1092.44|1103.11|1092.31|1103.24|1092.44|1103|1092.2|3
1648201740000|2022-03-25 09:49:00|1103.12|1092.32|1103.12|1092.32|1103.12|1092.32|1103.12|1092.32|1
1648201760000|2022-03-25 09:49:20|1103|1092.2|1103|1092.2|1103|1092.2|1103|1092.2|1
1648201790000|2022-03-25 09:49:50|1103.13|1092.33|1103.9|1093.1|1103.9|1093.1|1103.13|1092.33|3
1648201810000|2022-03-25 09:50:10|1103.27|1092.47|1103.12|1092.32|1103.27|1092.47|1103.11|1092.31|3
1648201820000|2022-03-25 09:50:20|1103.11|1092.31|1103.12|1092.32|1103.12|1092.32|1103.11|1092.31|2
1648201830000|2022-03-25 09:50:30|1103.11|1092.31|1103.9|1093.1|1103.9|1093.1|1103.11|1092.31|7
1648201840000|2022-03-25 09:50:40|1104.06|1093.26|1104.06|1093.26|1104.06|1093.26|1104.06|1093.26|1
1648201880000|2022-03-25 09:51:20|1104.9|1094.1|1104.9|1094.1|1104.9|1094.1|1104.9|1094.1|1
1648201940000|2022-03-25 09:52:20|1105.04|1094.24|1105.04|1094.24|1105.04|1094.24|1105.04|1094.24|1
1648201960000|2022-03-25 09:52:40|1105.12|1094.32|1105.12|1094.32|1105.12|1094.32|1105.12|1094.32|1
1648201970000|2022-03-25 09:52:50|1104.9|1094.1|1104.9|1094.1|1104.9|1094.1|1104.9|1094.1|1
1648202030000|2022-03-25 09:53:50|1104.4|1093.6|1104.4|1093.6|1104.4|1093.6|1104.4|1093.6|1
1648202060000|2022-03-25 09:54:20|1104.05|1093.25|1104.05|1093.25|1104.05|1093.25|1104.05|1093.25|1
1648202070000|2022-03-25 09:54:30|1103.55|1092.75|1103.55|1092.75|1103.55|1092.75|1103.55|1092.75|1
1648202080000|2022-03-25 09:54:40|1103.51|1092.71|1103.51|1092.71|1103.51|1092.71|1103.51|1092.71|1
1648202110000|2022-03-25 09:55:10|1104.4|1093.6|1104.4|1093.6|1104.4|1093.6|1104.4|1093.6|1
1648202130000|2022-03-25 09:55:30|1104.53|1093.73|1104.53|1093.73|1104.53|1093.73|1104.53|1093.73|1
1648202140000|2022-03-25 09:55:40|1104.54|1093.74|1104.54|1093.74|1104.54|1093.74|1104.54|1093.74|1
1648202150000|2022-03-25 09:55:50|1105.9|1095.1|1105.9|1095.1|1105.9|1095.1|1105.9|1095.1|1
1648202170000|2022-03-25 09:56:10|1106.01|1095.21|1106.01|1095.21|1106.01|1095.21|1106|1095.2|7
1648202220000|2022-03-25 09:57:00|1106.54|1095.74|1106.54|1095.74|1106.54|1095.74|1106.54|1095.74|1
1648202240000|2022-03-25 09:57:20|1106.79|1095.99|1106.79|1095.99|1106.79|1095.99|1106.79|1095.99|1
1648202270000|2022-03-25 09:57:50|1106.94|1096.14|1106.94|1096.14|1106.94|1096.14|1106.94|1096.14|1
1648202280000|2022-03-25 09:58:00|1107.44|1096.64|1107.44|1096.64|1107.44|1096.64|1107.44|1096.64|1
1648202300000|2022-03-25 09:58:20|1107.9|1097.1|1107.9|1097.1|1107.9|1097.1|1107.9|1097.1|1
1648202370000|2022-03-25 09:59:30|1107.17|1096.37|1107.17|1096.37|1107.17|1096.37|1107.17|1096.37|1
1648202400000|2022-03-25 10:00:00|1107.9|1097.1|1107.9|1097.1|1107.9|1097.1|1107.9|1097.1|1
1648202430000|2022-03-25 10:00:30|1108.4|1097.6|1108.4|1097.6|1108.4|1097.6|1108.4|1097.6|1
1648202470000|2022-03-25 10:01:10|1107.9|1097.1|1107.9|1097.1|1107.9|1097.1|1107.9|1097.1|1
1648202480000|2022-03-25 10:01:20|1107.4|1096.6|1107.4|1096.6|1107.4|1096.6|1107.4|1096.6|1
1648202680000|2022-03-25 10:04:40|1106.9|1096.1|1106.9|1096.1|1106.9|1096.1|1106.9|1096.1|1
1648202690000|2022-03-25 10:04:50|1106.4|1095.6|1106.4|1095.6|1106.4|1095.6|1106.4|1095.6|1
1648202720000|2022-03-25 10:05:20|1106.53|1095.73|1106.53|1095.73|1106.53|1095.73|1106.53|1095.73|1
1648202750000|2022-03-25 10:05:50|1106.4|1095.6|1105.67|1094.87|1106.4|1095.6|1105.67|1094.87|3
1648202790000|2022-03-25 10:06:30|1105.17|1094.37|1104.4|1093.6|1105.17|1094.37|1104.4|1093.6|2
1648202870000|2022-03-25 10:07:50|1104.9|1094.1|1105.4|1094.6|1105.4|1094.6|1104.9|1094.1|2
1648202930000|2022-03-25 10:08:50|1104.9|1094.1|1104.9|1094.1|1104.9|1094.1|1104.9|1094.1|1
1648202950000|2022-03-25 10:09:10|1104.4|1093.6|1104.4|1093.6|1104.4|1093.6|1104.4|1093.6|1
1648202970000|2022-03-25 10:09:30|1104.9|1094.1|1105.22|1094.42|1105.22|1094.42|1104.9|1094.1|2
1648203010000|2022-03-25 10:10:10|1104.72|1093.92|1104.4|1093.6|1104.72|1093.92|1104.4|1093.6|2
1648203040000|2022-03-25 10:10:40|1104.72|1093.92|1104.72|1093.92|1104.72|1093.92|1104.72|1093.92|1
1648203050000|2022-03-25 10:10:50|1105.9|1095.1|1105.9|1095.1|1105.9|1095.1|1105.9|1095.1|1
1648203190000|2022-03-25 10:13:10|1105.17|1094.37|1105.03|1094.23|1105.17|1094.37|1105.03|1094.23|2
1648203210000|2022-03-25 10:13:30|1104.72|1093.92|1104.3|1093.5|1104.72|1093.92|1104.3|1093.5|2
1648203240000|2022-03-25 10:14:00|1104.41|1093.61|1104.42|1093.62|1104.42|1093.62|1104.41|1093.61|2
1648203270000|2022-03-25 10:14:30|1104.9|1094.1|1104.9|1094.1|1104.9|1094.1|1104.9|1094.1|1
1648203490000|2022-03-25 10:18:10|1104.79|1093.99|1104.68|1093.88|1104.79|1093.99|1104.68|1093.88|2
1648203550000|2022-03-25 10:19:10|1104.29|1093.49|1104.29|1093.49|1104.29|1093.49|1104.29|1093.49|1
1648203570000|2022-03-25 10:19:30|1104.16|1093.36|1104.16|1093.36|1104.16|1093.36|1104.16|1093.36|1
1648203590000|2022-03-25 10:19:50|1103.37|1092.57|1103.37|1092.57|1103.37|1092.57|1103.37|1092.57|1
1648203600000|2022-03-25 10:20:00|1103.9|1093.1|1103.9|1093.1|1103.9|1093.1|1103.9|1093.1|1
1648203680000|2022-03-25 10:21:20|1104.01|1093.21|1104.04|1093.24|1104.04|1093.24|1104.01|1093.21|2
1648203790000|2022-03-25 10:23:10|1103.9|1093.1|1103.9|1093.1|1103.9|1093.1|1103.9|1093.1|1
1648203820000|2022-03-25 10:23:40|1104.29|1093.49|1104.63|1093.83|1104.63|1093.83|1104.29|1093.49|3
1648203830000|2022-03-25 10:23:50|1104.9|1094.1|1105.4|1094.6|1105.4|1094.6|1104.9|1094.1|2
1648204030000|2022-03-25 10:27:10|1104.9|1094.1|1104.4|1093.6|1104.9|1094.1|1104.4|1093.6|2
1648204280000|2022-03-25 10:31:20|1105.4|1094.6|1105.4|1094.6|1105.4|1094.6|1105.4|1094.6|1
1648204410000|2022-03-25 10:33:30|1106.44|1095.64|1106.94|1096.14|1106.94|1096.14|1106.44|1095.64|2
1648204420000|2022-03-25 10:33:40|1107.9|1097.1|1108.41|1097.61|1108.41|1097.61|1107.9|1097.1|3
1648204440000|2022-03-25 10:34:00|1108.91|1098.11|1108.91|1098.11|1108.91|1098.11|1108.91|1098.11|1
1648204590000|2022-03-25 10:36:30|1108.64|1097.84|1108.64|1097.84|1108.64|1097.84|1108.64|1097.84|1
1648204610000|2022-03-25 10:36:50|1107.41|1096.61|1106.4|1095.6|1107.41|1096.61|1106.4|1095.6|2
1648204900000|2022-03-25 10:41:40|1106.6|1095.8|1106.6|1095.8|1106.6|1095.8|1106.6|1095.8|1
1648205040000|2022-03-25 10:44:00|1107.73|1096.93|1107.6|1096.8|1107.73|1096.93|1107.6|1096.8|2
1648205060000|2022-03-25 10:44:20|1108.07|1097.27|1108.07|1097.27|1108.07|1097.27|1108.07|1097.27|1
1648205120000|2022-03-25 10:45:20|1108.7|1097.9|1108.9|1098.1|1108.9|1098.1|1108.7|1097.9|2
1648205140000|2022-03-25 10:45:40|1108.07|1097.27|1108.07|1097.27|1108.07|1097.27|1108.07|1097.27|1
1648205150000|2022-03-25 10:45:50|1107.81|1097.01|1107.81|1097.01|1107.81|1097.01|1107.81|1097.01|1
1648205770000|2022-03-25 10:56:10|1108.31|1097.51|1109.25|1098.45|1109.25|1098.45|1108.31|1097.51|2
1648205780000|2022-03-25 10:56:20|1110.4|1099.6|1112.23|1101.43|1112.23|1101.43|1110.4|1099.6|5
1648205790000|2022-03-25 10:56:30|1112.21|1101.41|1112.12|1101.32|1112.21|1101.41|1112.12|1101.32|2
1648205820000|2022-03-25 10:57:00|1112.4|1101.6|1112.4|1101.6|1112.4|1101.6|1112.4|1101.6|1
1648205870000|2022-03-25 10:57:50|1112.3|1101.5|1112.3|1101.5|1112.3|1101.5|1112.3|1101.5|1
1648205880000|2022-03-25 10:58:00|1111.8|1101|1111.8|1101|1111.8|1101|1111.8|1101|1
1648205890000|2022-03-25 10:58:10|1112.3|1101.5|1112.4|1101.6|1112.4|1101.6|1112.3|1101.5|2
1648205950000|2022-03-25 10:59:10|1112.61|1101.81|1113.11|1102.31|1113.11|1102.31|1112.61|1101.81|4
1648205960000|2022-03-25 10:59:20|1113.1|1102.3|1113.1|1102.3|1113.1|1102.3|1113.1|1102.3|1
1648205970000|2022-03-25 10:59:30|1112.81|1102.01|1112.81|1102.01|1112.81|1102.01|1112.81|1102.01|1
1648205980000|2022-03-25 10:59:40|1111.9|1101.1|1111.9|1101.1|1111.9|1101.1|1111.9|1101.1|1
1648205990000|2022-03-25 10:59:50|1112.11|1101.31|1112.11|1101.31|1112.11|1101.31|1112.11|1101.31|1
1648206000000|2022-03-25 11:00:00|1112.61|1101.81|1112.61|1101.81|1112.61|1101.81|1112.61|1101.81|1
1648206020000|2022-03-25 11:00:20|1112.9|1102.1|1112.9|1102.1|1112.9|1102.1|1112.9|1102.1|1
1648206040000|2022-03-25 11:00:40|1112.99|1102.19|1113.9|1103.1|1113.9|1103.1|1112.99|1102.19|4
1648206060000|2022-03-25 11:01:00|1114.1|1103.3|1114.1|1103.3|1114.1|1103.3|1114.1|1103.3|1
1648206070000|2022-03-25 11:01:10|1113.9|1103.1|1113.84|1103.04|1113.9|1103.1|1113.84|1103.04|2
1648206080000|2022-03-25 11:01:20|1114.04|1103.24|1114.1|1103.3|1114.1|1103.3|1114.04|1103.24|2
1648206090000|2022-03-25 11:01:30|1113.5|1102.7|1113.5|1102.7|1113.5|1102.7|1113.5|1102.7|1
1648206100000|2022-03-25 11:01:40|1113|1102.2|1113|1102.2|1113|1102.2|1113|1102.2|1
1648206120000|2022-03-25 11:02:00|1112.33|1101.53|1110.9|1100.1|1112.33|1101.53|1110.9|1100.1|2
1648206130000|2022-03-25 11:02:10|1110.62|1099.82|1110.4|1099.6|1110.62|1099.82|1110.4|1099.6|2
1648206140000|2022-03-25 11:02:20|1109.9|1099.1|1109.9|1099.1|1110.1|1099.3|1109.9|1099.1|3
1648206170000|2022-03-25 11:02:50|1110.3|1099.5|1110.3|1099.5|1110.3|1099.5|1110.3|1099.5|1
1648206180000|2022-03-25 11:03:00|1110.4|1099.6|1110.4|1099.6|1110.4|1099.6|1110.4|1099.6|1
1648206190000|2022-03-25 11:03:10|1109.9|1099.1|1109.9|1099.1|1109.9|1099.1|1109.9|1099.1|1
1648206210000|2022-03-25 11:03:30|1110.4|1099.6|1110.4|1099.6|1110.4|1099.6|1110.4|1099.6|1
1648206230000|2022-03-25 11:03:50|1109.9|1099.1|1109.9|1099.1|1109.9|1099.1|1109.9|1099.1|1
1648206310000|2022-03-25 11:05:10|1110.4|1099.6|1110.4|1099.6|1110.4|1099.6|1110.4|1099.6|1
1648206370000|2022-03-25 11:06:10|1110.5|1099.7|1110.5|1099.7|1110.5|1099.7|1110.5|1099.7|1
1648206390000|2022-03-25 11:06:30|1110|1099.2|1110|1099.2|1110|1099.2|1110|1099.2|1
1648206490000|2022-03-25 11:08:10|1109.64|1098.84|1109.64|1098.84|1109.64|1098.84|1109.64|1098.84|1
1648206510000|2022-03-25 11:08:30|1109.14|1098.34|1108.86|1098.06|1109.14|1098.34|1108.86|1098.06|2
1648206530000|2022-03-25 11:08:50|1109.12|1098.32|1109.12|1098.32|1109.12|1098.32|1109.12|1098.32|1
1648206550000|2022-03-25 11:09:10|1109.36|1098.56|1109.36|1098.56|1109.36|1098.56|1109.36|1098.56|1
1648206570000|2022-03-25 11:09:30|1108.86|1098.06|1108.86|1098.06|1108.86|1098.06|1108.86|1098.06|1
1648206650000|2022-03-25 11:10:50|1108.71|1097.91|1108.71|1097.91|1108.71|1097.91|1108.71|1097.91|1
1648206690000|2022-03-25 11:11:30|1108.73|1097.93|1109.4|1098.6|1109.4|1098.6|1108.73|1097.93|3
1648206720000|2022-03-25 11:12:00|1108.9|1098.1|1108.71|1097.91|1108.9|1098.1|1108.71|1097.91|2
1648206730000|2022-03-25 11:12:10|1108.72|1097.92|1108.72|1097.92|1108.72|1097.92|1108.71|1097.91|3
1648206740000|2022-03-25 11:12:20|1108.71|1097.91|1109.4|1098.6|1109.4|1098.6|1108.71|1097.91|3
1648206760000|2022-03-25 11:12:40|1109.9|1099.1|1109.9|1099.1|1109.9|1099.1|1109.9|1099.1|1
1648206770000|2022-03-25 11:12:50|1110.4|1099.6|1110.4|1099.6|1110.4|1099.6|1110.4|1099.6|1
1648206800000|2022-03-25 11:13:20|1110.49|1099.69|1110.62|1099.82|1110.62|1099.82|1110.49|1099.69|2
1648206810000|2022-03-25 11:13:30|1111.04|1100.24|1111.04|1100.24|1111.04|1100.24|1111.04|1100.24|1
1648206850000|2022-03-25 11:14:10|1111.4|1100.6|1111.4|1100.6|1111.4|1100.6|1111.4|1100.6|1
1648206860000|2022-03-25 11:14:20|1111.57|1100.77|1112.07|1101.27|1112.07|1101.27|1111.57|1100.77|2
1648206870000|2022-03-25 11:14:30|1112.14|1101.34|1112.44|1101.64|1112.68|1101.88|1112.14|1101.34|6
1648206880000|2022-03-25 11:14:40|1112.08|1101.28|1112.44|1101.64|1112.44|1101.64|1112.08|1101.28|2
1648206890000|2022-03-25 11:14:50|1111.4|1100.6|1111.4|1100.6|1111.4|1100.6|1111.4|1100.6|1
1648206920000|2022-03-25 11:15:20|1111.21|1100.41|1111.21|1100.41|1111.21|1100.41|1111.21|1100.41|1
1648206960000|2022-03-25 11:16:00|1111.09|1100.29|1111.4|1100.6|1111.4|1100.6|1111.09|1100.29|2
1648206970000|2022-03-25 11:16:10|1111.69|1100.89|1112.72|1101.92|1112.72|1101.92|1111.69|1100.89|4
1648207030000|2022-03-25 11:17:10|1112.75|1101.95|1112.93|1102.13|1112.93|1102.13|1112.75|1101.95|2
1648207080000|2022-03-25 11:18:00|1113.28|1102.48|1113.28|1102.48|1113.28|1102.48|1113.28|1102.48|1
1648207090000|2022-03-25 11:18:10|1113.9|1103.1|1114.56|1103.76|1114.56|1103.76|1113.9|1103.1|2
1648207100000|2022-03-25 11:18:20|1115.06|1104.26|1115.26|1104.46|1115.9|1105.1|1115.06|1104.26|6
1648207110000|2022-03-25 11:18:30|1115.06|1104.26|1115.06|1104.26|1115.06|1104.26|1115.06|1104.26|1
1648207160000|2022-03-25 11:19:20|1114.41|1103.61|1114.41|1103.61|1114.41|1103.61|1114.41|1103.61|1
1648207190000|2022-03-25 11:19:50|1113.25|1102.45|1113.25|1102.45|1113.25|1102.45|1113.25|1102.45|1
1648207230000|2022-03-25 11:20:30|1112.75|1101.95|1111.58|1100.78|1112.75|1101.95|1111.58|1100.78|2
1648207250000|2022-03-25 11:20:50|1111.08|1100.28|1110.9|1100.1|1111.08|1100.28|1110.9|1100.1|2
1648207270000|2022-03-25 11:21:10|1109.9|1099.1|1109.26|1098.46|1109.9|1099.1|1109.26|1098.46|7
1648207290000|2022-03-25 11:21:30|1109.2|1098.4|1109.2|1098.4|1109.2|1098.4|1109.2|1098.4|1
1648207320000|2022-03-25 11:22:00|1108.9|1098.1|1108.71|1097.91|1108.9|1098.1|1108.71|1097.91|2
1648207330000|2022-03-25 11:22:10|1107.9|1097.1|1108.34|1097.54|1108.34|1097.54|1107.9|1097.1|3
1648207340000|2022-03-25 11:22:20|1108.71|1097.91|1108.71|1097.91|1108.71|1097.91|1108.71|1097.91|1
1648207440000|2022-03-25 11:24:00|1109.09|1098.29|1109.09|1098.29|1109.09|1098.29|1109.09|1098.29|1
1648207450000|2022-03-25 11:24:10|1109.9|1099.1|1109.9|1099.1|1109.9|1099.1|1109.9|1099.1|1
1648207460000|2022-03-25 11:24:20|1110.06|1099.26|1110.07|1099.27|1110.07|1099.27|1110.06|1099.26|2
1648207470000|2022-03-25 11:24:30|1110.4|1099.6|1110.4|1099.6|1110.4|1099.6|1110.4|1099.6|1
1648207490000|2022-03-25 11:24:50|1110.9|1100.1|1110.52|1099.72|1110.9|1100.1|1110.51|1099.71|5
1648207500000|2022-03-25 11:25:00|1110.51|1099.71|1110.51|1099.71|1110.52|1099.72|1110.51|1099.71|3
1648207520000|2022-03-25 11:25:20|1110.4|1099.6|1110.4|1099.6|1110.4|1099.6|1110.4|1099.6|1
1648207540000|2022-03-25 11:25:40|1110.51|1099.71|1110.76|1099.96|1110.76|1099.96|1110.51|1099.71|4
1648207560000|2022-03-25 11:26:00|1110.52|1099.72|1110.52|1099.72|1110.52|1099.72|1110.52|1099.72|1
1648207570000|2022-03-25 11:26:10|1110.4|1099.6|1110.4|1099.6|1110.4|1099.6|1110.4|1099.6|1
1648207670000|2022-03-25 11:27:50|1110.9|1100.1|1110.9|1100.1|1110.9|1100.1|1110.9|1100.1|1
1648207700000|2022-03-25 11:28:20|1111.9|1101.1|1113.4|1102.6|1113.4|1102.6|1111.9|1101.1|2
1648207780000|2022-03-25 11:29:40|1113.69|1102.89|1113.7|1102.9|1113.7|1102.9|1113.69|1102.89|2
1648207790000|2022-03-25 11:29:50|1113.9|1103.1|1113.99|1103.19|1113.99|1103.19|1113.9|1103.1|2
1648207800000|2022-03-25 11:30:00|1113.9|1103.1|1113.9|1103.1|1113.9|1103.1|1113.9|1103.1|1
1648207820000|2022-03-25 11:30:20|1113.02|1102.22|1112.52|1101.72|1113.02|1102.22|1112.52|1101.72|2
1648207850000|2022-03-25 11:30:50|1111.9|1101.1|1111.4|1100.6|1111.9|1101.1|1111.4|1100.6|2
1648207890000|2022-03-25 11:31:30|1111.25|1100.45|1111.25|1100.45|1111.25|1100.45|1111.25|1100.45|1
1648207930000|2022-03-25 11:32:10|1111.5|1100.7|1111.9|1101.1|1112|1101.2|1111.5|1100.7|3
1648208060000|2022-03-25 11:34:20|1112.27|1101.47|1113.18|1102.38|1113.18|1102.38|1112.27|1101.47|3
1648208180000|2022-03-25 11:36:20|1113.4|1102.6|1114.4|1103.6|1114.4|1103.6|1113.4|1102.6|4
1648208190000|2022-03-25 11:36:30|1114.56|1103.76|1114.56|1103.76|1114.56|1103.76|1114.56|1103.76|1
1648208200000|2022-03-25 11:36:40|1115.06|1104.26|1115.06|1104.26|1115.06|1104.26|1115.06|1104.26|1
1648208330000|2022-03-25 11:38:50|1114.65|1103.85|1114.56|1103.76|1114.65|1103.85|1114.56|1103.76|2
1648208440000|2022-03-25 11:40:40|1114.4|1103.6|1115.06|1104.26|1115.06|1104.26|1114.4|1103.6|4
1648208460000|2022-03-25 11:41:00|1114.9|1104.1|1114.9|1104.1|1114.9|1104.1|1114.9|1104.1|1
1648208470000|2022-03-25 11:41:10|1114.4|1103.6|1114.4|1103.6|1114.4|1103.6|1114.4|1103.6|1
1648208490000|2022-03-25 11:41:30|1114.56|1103.76|1115.56|1104.76|1115.56|1104.76|1114.56|1103.76|2
1648208500000|2022-03-25 11:41:40|1115.91|1105.11|1115.91|1105.11|1115.91|1105.11|1115.91|1105.11|1
1648208550000|2022-03-25 11:42:30|1116.15|1105.35|1116.15|1105.35|1116.15|1105.35|1116.15|1105.35|1
1648208560000|2022-03-25 11:42:40|1116.9|1106.1|1118.4|1107.6|1118.4|1107.6|1116.9|1106.1|5
1648208580000|2022-03-25 11:43:00|1117.4|1106.6|1117.04|1106.24|1117.4|1106.6|1117.04|1106.24|4
1648208590000|2022-03-25 11:43:10|1116.4|1105.6|1116.4|1105.6|1116.4|1105.6|1116.4|1105.6|1
1648208600000|2022-03-25 11:43:20|1115.9|1105.1|1116.22|1105.42|1116.22|1105.42|1115.4|1104.6|5
1648208610000|2022-03-25 11:43:30|1116.4|1105.6|1116.4|1105.6|1116.4|1105.6|1116.4|1105.6|1
1648208620000|2022-03-25 11:43:40|1116.63|1105.83|1117.9|1107.1|1117.9|1107.1|1116.63|1105.83|4
1648208660000|2022-03-25 11:44:20|1117.4|1106.6|1117.3|1106.5|1117.4|1106.6|1117.3|1106.5|2
1648208680000|2022-03-25 11:44:40|1116.9|1106.1|1116.9|1106.1|1116.9|1106.1|1116.9|1106.1|1
1648208690000|2022-03-25 11:44:50|1117.17|1106.37|1117.17|1106.37|1117.17|1106.37|1116.9|1106.1|5
1648208700000|2022-03-25 11:45:00|1117.3|1106.5|1117.3|1106.5|1117.3|1106.5|1117.3|1106.5|1
1648208710000|2022-03-25 11:45:10|1117.9|1107.1|1117.9|1107.1|1117.9|1107.1|1117.9|1107.1|1
1648208720000|2022-03-25 11:45:20|1118.4|1107.6|1118.4|1107.6|1118.4|1107.6|1118.4|1107.6|1
1648208760000|2022-03-25 11:46:00|1118.7|1107.9|1118.7|1107.9|1118.7|1107.9|1118.7|1107.9|1
1648208770000|2022-03-25 11:46:10|1118.4|1107.6|1118.4|1107.6|1118.4|1107.6|1118.4|1107.6|1
1648208800000|2022-03-25 11:46:40|1118.9|1108.1|1118.9|1108.1|1118.9|1108.1|1118.9|1108.1|1
1648208820000|2022-03-25 11:47:00|1118.4|1107.6|1118.4|1107.6|1118.4|1107.6|1118.4|1107.6|1
1648208860000|2022-03-25 11:47:40|1117.9|1107.1|1117.9|1107.1|1117.9|1107.1|1117.9|1107.1|1
1648208880000|2022-03-25 11:48:00|1118.11|1107.31|1118.11|1107.31|1118.11|1107.31|1118.11|1107.31|1
1648208910000|2022-03-25 11:48:30|1117.84|1107.04|1117.64|1106.84|1117.84|1107.04|1117.64|1106.84|2
1648208940000|2022-03-25 11:49:00|1117.4|1106.6|1117.4|1106.6|1117.4|1106.6|1117.4|1106.6|1
1648208970000|2022-03-25 11:49:30|1116.9|1106.1|1116.4|1105.6|1116.9|1106.1|1116.4|1105.6|2
1648209010000|2022-03-25 11:50:10|1115.9|1105.1|1115.4|1104.6|1115.9|1105.1|1115.4|1104.6|2
1648209080000|2022-03-25 11:51:20|1115.9|1105.1|1115.9|1105.1|1115.9|1105.1|1115.9|1105.1|1
1648209120000|2022-03-25 11:52:00|1115.4|1104.6|1115.29|1104.49|1115.4|1104.6|1115.29|1104.49|2
1648209270000|2022-03-25 11:54:30|1115.22|1104.42|1115.22|1104.42|1115.22|1104.42|1115.22|1104.42|1
1648209350000|2022-03-25 11:55:50|1115.9|1105.1|1117.22|1106.42|1117.22|1106.42|1115.9|1105.1|4
1648209360000|2022-03-25 11:56:00|1117.4|1106.6|1117.4|1106.6|1117.4|1106.6|1117.4|1106.6|1
1648209420000|2022-03-25 11:57:00|1116.9|1106.1|1116.9|1106.1|1116.9|1106.1|1116.9|1106.1|1
1648209450000|2022-03-25 11:57:30|1115.4|1104.6|1114.9|1104.1|1115.4|1104.6|1114.9|1104.1|2
1648209460000|2022-03-25 11:57:40|1113.9|1103.1|1113.9|1103.1|1113.9|1103.1|1113.9|1103.1|1
1648209470000|2022-03-25 11:57:50|1113.13|1102.33|1112.15|1101.35|1113.13|1102.33|1111.9|1101.1|5
1648209480000|2022-03-25 11:58:00|1112.48|1101.68|1111.9|1101.1|1112.48|1101.68|1111.9|1101.1|2
1648209490000|2022-03-25 11:58:10|1111.98|1101.18|1114.4|1103.6|1114.4|1103.6|1111.98|1101.18|5
1648209500000|2022-03-25 11:58:20|1113.9|1103.1|1113.49|1102.69|1113.9|1103.1|1113.49|1102.69|2
1648209510000|2022-03-25 11:58:30|1113.4|1102.6|1113.4|1102.6|1113.4|1102.6|1113.4|1102.6|1
1648209620000|2022-03-25 12:00:20|1113.9|1103.1|1113.9|1103.1|1113.9|1103.1|1113.9|1103.1|1
1648209630000|2022-03-25 12:00:30|1114.4|1103.6|1114.9|1104.1|1114.9|1104.1|1114.4|1103.6|2
1648209730000|2022-03-25 12:02:10|1115.17|1104.37|1115.17|1104.37|1115.17|1104.37|1115.17|1104.37|1
1648209760000|2022-03-25 12:02:40|1114.9|1104.1|1114.9|1104.1|1114.9|1104.1|1114.9|1104.1|1
1648209800000|2022-03-25 12:03:20|1114.54|1103.74|1114.9|1104.1|1114.9|1104.1|1114.54|1103.74|3
1648209870000|2022-03-25 12:04:30|1113.59|1102.79|1112.59|1101.79|1113.59|1102.79|1112.59|1101.79|2
1648209880000|2022-03-25 12:04:40|1111.9|1101.1|1111.9|1101.1|1111.9|1101.1|1111.9|1101.1|1
1648209920000|2022-03-25 12:05:20|1111.4|1100.6|1110.9|1100.1|1111.4|1100.6|1110.9|1100.1|2
1648209930000|2022-03-25 12:05:30|1110.25|1099.45|1109.75|1098.95|1110.25|1099.45|1109.75|1098.95|2
1648209940000|2022-03-25 12:05:40|1109.55|1098.75|1109.55|1098.75|1109.55|1098.75|1109.55|1098.75|1
1648209960000|2022-03-25 12:06:00|1109.21|1098.41|1108.71|1097.91|1109.21|1098.41|1108.45|1097.65|3
1648209970000|2022-03-25 12:06:10|1109.12|1098.32|1109.12|1098.32|1109.12|1098.32|1109.12|1098.32|1
1648209980000|2022-03-25 12:06:20|1108.71|1097.91|1107.9|1097.1|1108.71|1097.91|1107.9|1097.1|2
1648210000000|2022-03-25 12:06:40|1107.4|1096.6|1106.57|1095.77|1107.4|1096.6|1106.57|1095.77|2
1648210010000|2022-03-25 12:06:50|1106.58|1095.78|1106.94|1096.14|1106.94|1096.14|1106.58|1095.78|3
1648210020000|2022-03-25 12:07:00|1107.27|1096.47|1107.27|1096.47|1107.27|1096.47|1107.27|1096.47|1
1648210040000|2022-03-25 12:07:20|1107.23|1096.43|1107.9|1097.1|1107.9|1097.1|1107.23|1096.43|3
1648210090000|2022-03-25 12:08:10|1108.17|1097.37|1108.17|1097.37|1108.17|1097.37|1108.17|1097.37|1
1648210130000|2022-03-25 12:08:50|1107.67|1096.87|1106.75|1095.95|1107.67|1096.87|1106.75|1095.95|3
1648210150000|2022-03-25 12:09:10|1106.74|1095.94|1106.75|1095.95|1106.75|1095.95|1106.74|1095.94|2
1648210160000|2022-03-25 12:09:20|1106.74|1095.94|1106.75|1095.95|1106.75|1095.95|1106.74|1095.94|2
1648210170000|2022-03-25 12:09:30|1106.57|1095.77|1106.58|1095.78|1106.58|1095.78|1106.39|1095.59|3
1648210180000|2022-03-25 12:09:40|1106.87|1096.07|1107.4|1096.6|1107.4|1096.6|1106.87|1096.07|3
1648210230000|2022-03-25 12:10:30|1107.28|1096.48|1107.28|1096.48|1107.28|1096.48|1107.28|1096.48|1
1648210280000|2022-03-25 12:11:20|1107.26|1096.46|1107.26|1096.46|1107.26|1096.46|1107.26|1096.46|1
1648210310000|2022-03-25 12:11:50|1107.25|1096.45|1107.25|1096.45|1107.25|1096.45|1107.25|1096.45|1
1648210340000|2022-03-25 12:12:20|1106.9|1096.1|1106.57|1095.77|1106.9|1096.1|1106.57|1095.77|2
1648210360000|2022-03-25 12:12:40|1106.58|1095.78|1106.59|1095.79|1106.59|1095.79|1106.57|1095.77|5
1648210430000|2022-03-25 12:13:50|1106.9|1096.1|1106.9|1096.1|1106.9|1096.1|1106.9|1096.1|1
1648210440000|2022-03-25 12:14:00|1107.25|1096.45|1107.25|1096.45|1107.25|1096.45|1107.25|1096.45|1
1648210450000|2022-03-25 12:14:10|1107.4|1096.6|1107.9|1097.1|1107.9|1097.1|1107.4|1096.6|2
1648210460000|2022-03-25 12:14:20|1108.4|1097.6|1108.96|1098.16|1108.96|1098.16|1108.4|1097.6|3
1648210470000|2022-03-25 12:14:30|1109.24|1098.44|1109.24|1098.44|1109.24|1098.44|1109.24|1098.44|1
1648210490000|2022-03-25 12:14:50|1108.74|1097.94|1108.4|1097.6|1108.74|1097.94|1108.4|1097.6|2
1648210530000|2022-03-25 12:15:30|1108.26|1097.46|1108.26|1097.46|1108.26|1097.46|1108.26|1097.46|1
1648210550000|2022-03-25 12:15:50|1107.57|1096.77|1106.57|1095.77|1107.57|1096.77|1106.57|1095.77|2
1648210560000|2022-03-25 12:16:00|1106.07|1095.27|1105.9|1095.1|1106.07|1095.27|1105.9|1095.1|2
1648210590000|2022-03-25 12:16:30|1104.9|1094.1|1104.9|1094.1|1104.9|1094.1|1104.9|1094.1|1
1648210600000|2022-03-25 12:16:40|1103.9|1093.1|1103.8|1093|1103.9|1093.1|1102.96|1092.16|4
1648210610000|2022-03-25 12:16:50|1103.95|1093.15|1103.8|1093|1104.4|1093.6|1103.8|1093|4
1648210620000|2022-03-25 12:17:00|1103.9|1093.1|1103.9|1093.1|1103.9|1093.1|1103.9|1093.1|1
1648210630000|2022-03-25 12:17:10|1103.8|1093|1102.9|1092.1|1103.8|1093|1102.9|1092.1|2
1648210640000|2022-03-25 12:17:20|1103.67|1092.87|1103.67|1092.87|1103.67|1092.87|1103.67|1092.87|1
1648210670000|2022-03-25 12:17:50|1102.9|1092.1|1102.9|1092.1|1102.9|1092.1|1102.9|1092.1|1
1648210680000|2022-03-25 12:18:00|1103.22|1092.42|1103.43|1092.63|1103.43|1092.63|1103.22|1092.42|2
1648210690000|2022-03-25 12:18:10|1103.62|1092.82|1104.06|1093.26|1104.06|1093.26|1103.62|1092.82|3
1648210700000|2022-03-25 12:18:20|1104.4|1093.6|1104.4|1093.6|1104.4|1093.6|1104.4|1093.6|1
1648210720000|2022-03-25 12:18:40|1104.82|1094.02|1105.32|1094.52|1105.32|1094.52|1104.82|1094.02|2
1648210730000|2022-03-25 12:18:50|1105.31|1094.51|1106.16|1095.36|1106.16|1095.36|1105.31|1094.51|4
1648210790000|2022-03-25 12:19:50|1106.4|1095.6|1109.31|1098.51|1109.31|1098.51|1106.4|1095.6|4
1648210800000|2022-03-25 12:20:00|1109.06|1098.26|1108.4|1097.6|1109.06|1098.26|1108.4|1097.6|4
1648210810000|2022-03-25 12:20:10|1107.9|1097.1|1107.4|1096.6|1107.9|1097.1|1107.4|1096.6|2
1648210860000|2022-03-25 12:21:00|1106.9|1096.1|1106.4|1095.6|1106.9|1096.1|1106.4|1095.6|2
1648210940000|2022-03-25 12:22:20|1106.64|1095.84|1106.64|1095.84|1106.64|1095.84|1106.64|1095.84|1
1648210950000|2022-03-25 12:22:30|1107.14|1096.34|1107.14|1096.34|1107.14|1096.34|1107.14|1096.34|1
1648210970000|2022-03-25 12:22:50|1107.4|1096.6|1107.4|1096.6|1107.4|1096.6|1107.4|1096.6|1
1648210990000|2022-03-25 12:23:10|1106.9|1096.1|1106.9|1096.1|1106.9|1096.1|1106.9|1096.1|1
1648211000000|2022-03-25 12:23:20|1106.4|1095.6|1106.4|1095.6|1106.4|1095.6|1106.4|1095.6|1
1648211040000|2022-03-25 12:24:00|1106.77|1095.97|1107.4|1096.6|1107.4|1096.6|1106.77|1095.97|3
1648211150000|2022-03-25 12:25:50|1107.9|1097.1|1108.4|1097.6|1108.4|1097.6|1107.9|1097.1|2
1648211170000|2022-03-25 12:26:10|1108.81|1098.01|1109.31|1098.51|1109.31|1098.51|1108.81|1098.01|2
1648211190000|2022-03-25 12:26:30|1109.43|1098.63|1109.43|1098.63|1109.43|1098.63|1109.43|1098.63|1
1648211200000|2022-03-25 12:26:40|1109.53|1098.73|1109.53|1098.73|1109.53|1098.73|1109.53|1098.73|1
1648211210000|2022-03-25 12:26:50|1109.43|1098.63|1109.43|1098.63|1109.43|1098.63|1109.43|1098.63|1
1648211220000|2022-03-25 12:27:00|1109.31|1098.51|1109.31|1098.51|1109.31|1098.51|1109.31|1098.51|1
1648211330000|2022-03-25 12:28:50|1110.9|1100.1|1111.4|1100.6|1111.4|1100.6|1110.9|1100.1|2
1648211340000|2022-03-25 12:29:00|1111.9|1101.1|1110.9|1100.1|1111.9|1101.1|1110.9|1100.1|3
1648211370000|2022-03-25 12:29:30|1111.4|1100.6|1111.9|1101.1|1111.9|1101.1|1111.4|1100.6|2
1648211400000|2022-03-25 12:30:00|1112.19|1101.39|1112.19|1101.39|1112.19|1101.39|1112.19|1101.39|1
1648211430000|2022-03-25 12:30:30|1112.9|1102.1|1112.9|1102.1|1112.9|1102.1|1112.9|1102.1|1
1648211460000|2022-03-25 12:31:00|1113.4|1102.6|1113.9|1103.1|1113.9|1103.1|1113.4|1102.6|2
1648211480000|2022-03-25 12:31:20|1113.4|1102.6|1112.9|1102.1|1113.4|1102.6|1112.9|1102.1|2
1648211490000|2022-03-25 12:31:30|1112.27|1101.47|1112.19|1101.39|1112.27|1101.47|1112.19|1101.39|2
1648211500000|2022-03-25 12:31:40|1111.9|1101.1|1111.61|1100.81|1111.9|1101.1|1111.61|1100.81|2
1648211520000|2022-03-25 12:32:00|1111.11|1100.31|1108.66|1097.86|1111.11|1100.31|1108.66|1097.86|3
1648211530000|2022-03-25 12:32:10|1108.72|1097.92|1108.72|1097.92|1108.72|1097.92|1108.72|1097.92|1
1648211540000|2022-03-25 12:32:20|1108.96|1098.16|1108.96|1098.16|1108.96|1098.16|1108.96|1098.16|1
1648211610000|2022-03-25 12:33:30|1109.4|1098.6|1109.4|1098.6|1109.4|1098.6|1109.4|1098.6|1
1648211640000|2022-03-25 12:34:00|1109.9|1099.1|1110.9|1100.1|1110.9|1100.1|1109.9|1099.1|4
1648211670000|2022-03-25 12:34:30|1111.19|1100.39|1111.19|1100.39|1111.19|1100.39|1111.19|1100.39|1
1648211680000|2022-03-25 12:34:40|1110.9|1100.1|1111.4|1100.6|1111.4|1100.6|1110.9|1100.1|2
1648211720000|2022-03-25 12:35:20|1111.65|1100.85|1111.65|1100.85|1111.65|1100.85|1111.65|1100.85|1
1648211760000|2022-03-25 12:36:00|1111.66|1100.86|1111.66|1100.86|1111.66|1100.86|1111.66|1100.86|1
1648211820000|2022-03-25 12:37:00|1112.16|1101.36|1112.16|1101.36|1112.16|1101.36|1112.16|1101.36|1
1648211830000|2022-03-25 12:37:10|1111.9|1101.1|1111.9|1101.1|1111.9|1101.1|1111.9|1101.1|1
1648211840000|2022-03-25 12:37:20|1112.16|1101.36|1113.51|1102.71|1113.51|1102.71|1112.16|1101.36|6
1648211870000|2022-03-25 12:37:50|1113.58|1102.78|1113.58|1102.78|1113.58|1102.78|1113.58|1102.78|1
1648212090000|2022-03-25 12:41:30|1113.08|1102.28|1113.08|1102.28|1113.08|1102.28|1113.08|1102.28|1
1648212100000|2022-03-25 12:41:40|1113.12|1102.32|1113.41|1102.61|1113.41|1102.61|1112.91|1102.11|3
1648212150000|2022-03-25 12:42:30|1112.91|1102.11|1112.91|1102.11|1112.91|1102.11|1112.91|1102.11|1
1648212170000|2022-03-25 12:42:50|1112.41|1101.61|1111.9|1101.1|1112.41|1101.61|1111.4|1100.6|4
1648212180000|2022-03-25 12:43:00|1112.4|1101.6|1114.06|1103.26|1114.06|1103.26|1112.4|1101.6|5
1648212190000|2022-03-25 12:43:10|1113.9|1103.1|1114.65|1103.85|1114.65|1103.85|1113.9|1103.1|4
1648212200000|2022-03-25 12:43:20|1114.54|1103.74|1114.64|1103.84|1114.64|1103.84|1114.54|1103.74|2
1648212210000|2022-03-25 12:43:30|1114.8|1104|1114.8|1104|1114.8|1104|1114.8|1104|1
1648212220000|2022-03-25 12:43:40|1114.56|1103.76|1114.4|1103.6|1114.56|1103.76|1114.4|1103.6|2
1648212230000|2022-03-25 12:43:50|1114.56|1103.76|1115.06|1104.26|1115.06|1104.26|1114.56|1103.76|2
1648212240000|2022-03-25 12:44:00|1114.56|1103.76|1114.4|1103.6|1114.56|1103.76|1114.4|1103.6|2
1648212360000|2022-03-25 12:46:00|1113.9|1103.1|1113.4|1102.6|1113.9|1103.1|1113.4|1102.6|2
1648212380000|2022-03-25 12:46:20|1113.12|1102.32|1112.4|1101.6|1113.12|1102.32|1112.4|1101.6|3
1648212390000|2022-03-25 12:46:30|1111.4|1100.6|1111.5|1100.7|1111.5|1100.7|1111.4|1100.6|2
1648212400000|2022-03-25 12:46:40|1111.4|1100.6|1111.4|1100.6|1111.4|1100.6|1111.4|1100.6|1
1648212420000|2022-03-25 12:47:00|1111.61|1100.81|1111.61|1100.81|1111.61|1100.81|1111.61|1100.81|1
1648212430000|2022-03-25 12:47:10|1112.11|1101.31|1112.11|1101.31|1112.11|1101.31|1112.11|1101.31|1
1648212850000|2022-03-25 12:54:10|1111.9|1101.1|1112.28|1101.48|1112.28|1101.48|1111.9|1101.1|2
1648212920000|2022-03-25 12:55:20|1112.4|1101.6|1112.4|1101.6|1112.4|1101.6|1112.4|1101.6|1
1648212940000|2022-03-25 12:55:40|1113.4|1102.6|1113.4|1102.6|1113.4|1102.6|1113.4|1102.6|1
1648213000000|2022-03-25 12:56:40|1112.9|1102.1|1111.4|1100.6|1112.9|1102.1|1111.4|1100.6|4
1648213020000|2022-03-25 12:57:00|1110.9|1100.1|1110.57|1099.77|1110.9|1100.1|1110.57|1099.77|2
1648213080000|2022-03-25 12:58:00|1110.5|1099.7|1110.5|1099.7|1110.5|1099.7|1110.5|1099.7|1
1648213140000|2022-03-25 12:59:00|1110.4|1099.6|1110.4|1099.6|1110.4|1099.6|1110.4|1099.6|1
1648213190000|2022-03-25 12:59:50|1110.21|1099.41|1110.21|1099.41|1110.21|1099.41|1110.21|1099.41|1
1648213210000|2022-03-25 13:00:10|1109.71|1098.91|1109.71|1098.91|1109.71|1098.91|1109.71|1098.91|1
1648213230000|2022-03-25 13:00:30|1110.21|1099.41|1110.21|1099.41|1110.21|1099.41|1110.21|1099.41|1
1648213240000|2022-03-25 13:00:40|1110.4|1099.6|1110.4|1099.6|1110.4|1099.6|1110.4|1099.6|1
1648213250000|2022-03-25 13:00:50|1110.21|1099.41|1110.21|1099.41|1110.21|1099.41|1110.21|1099.41|1
1648213270000|2022-03-25 13:01:10|1109.9|1099.1|1108.71|1097.91|1109.9|1099.1|1108.71|1097.91|3
1648213330000|2022-03-25 13:02:10|1108.21|1097.41|1107.4|1096.6|1108.21|1097.41|1107.4|1096.6|2
1648213430000|2022-03-25 13:03:50|1107.56|1096.76|1107.4|1096.6|1107.56|1096.76|1107.4|1096.6|2
1648213520000|2022-03-25 13:05:20|1107.07|1096.27|1106.57|1095.77|1107.07|1096.27|1106.57|1095.77|2
1648213590000|2022-03-25 13:06:30|1105.9|1095.1|1105.9|1095.1|1105.9|1095.1|1105.9|1095.1|1
1648213640000|2022-03-25 13:07:20|1106.38|1095.58|1106.38|1095.58|1106.38|1095.58|1106.38|1095.58|1
1648213660000|2022-03-25 13:07:40|1105.9|1095.1|1105.9|1095.1|1105.9|1095.1|1105.9|1095.1|1
1648213780000|2022-03-25 13:09:40|1105.4|1094.6|1105.4|1094.6|1105.4|1094.6|1105.4|1094.6|1
1648213850000|2022-03-25 13:10:50|1104.3|1093.5|1103.8|1093|1104.3|1093.5|1103.8|1093|2
1648213910000|2022-03-25 13:11:50|1103.91|1093.11|1104.01|1093.21|1104.01|1093.21|1103.91|1093.11|2
1648213970000|2022-03-25 13:12:50|1103.9|1093.1|1103.8|1093|1103.9|1093.1|1103.8|1093|2
1648214010000|2022-03-25 13:13:30|1103.66|1092.86|1103.66|1092.86|1103.66|1092.86|1103.66|1092.86|1
1648214110000|2022-03-25 13:15:10|1103.67|1092.87|1103.81|1093.01|1103.81|1093.01|1103.67|1092.87|2
1648214140000|2022-03-25 13:15:40|1103.8|1093|1103.8|1093|1103.8|1093|1103.8|1093|1
1648214180000|2022-03-25 13:16:20|1102.9|1092.1|1102.9|1092.1|1102.9|1092.1|1102.9|1092.1|1
1648214280000|2022-03-25 13:18:00|1101.9|1091.1|1102.58|1091.78|1102.58|1091.78|1101.9|1091.1|3
1648214290000|2022-03-25 13:18:10|1102.57|1091.77|1102.57|1091.77|1102.58|1091.78|1102.57|1091.77|7
1648214300000|2022-03-25 13:18:20|1102.58|1091.78|1102.58|1091.78|1102.58|1091.78|1102.57|1091.77|3
1648214330000|2022-03-25 13:18:50|1102.57|1091.77|1102.58|1091.78|1102.58|1091.78|1102.57|1091.77|4
1648214400000|2022-03-25 13:20:00|1102.9|1092.1|1103.4|1092.6|1103.4|1092.6|1102.9|1092.1|2
1648214470000|2022-03-25 13:21:10|1103.38|1092.58|1102.58|1091.78|1103.38|1092.58|1102.58|1091.78|11
1648214480000|2022-03-25 13:21:20|1102.59|1091.79|1102.58|1091.78|1102.59|1091.79|1102.57|1091.77|10
1648214490000|2022-03-25 13:21:30|1103.08|1092.28|1103.08|1092.28|1103.08|1092.28|1103.08|1092.28|1
1648214520000|2022-03-25 13:22:00|1102.58|1091.78|1102.58|1091.78|1102.58|1091.78|1102.58|1091.78|1
1648214540000|2022-03-25 13:22:20|1102.9|1092.1|1102.9|1092.1|1102.9|1092.1|1102.9|1092.1|1
1648214590000|2022-03-25 13:23:10|1103.4|1092.6|1103.4|1092.6|1103.4|1092.6|1103.4|1092.6|1
1648214610000|2022-03-25 13:23:30|1103.9|1093.1|1103.9|1093.1|1103.9|1093.1|1103.9|1093.1|1
1648214720000|2022-03-25 13:25:20|1104.4|1093.6|1105.9|1095.1|1105.9|1095.1|1104.4|1093.6|2
1648214740000|2022-03-25 13:25:40|1106.07|1095.27|1106.07|1095.27|1106.07|1095.27|1106.07|1095.27|1
1648214780000|2022-03-25 13:26:20|1105.52|1094.72|1105.51|1094.71|1105.52|1094.72|1105.51|1094.71|2
1648214860000|2022-03-25 13:27:40|1104.9|1094.1|1104.9|1094.1|1104.9|1094.1|1104.9|1094.1|1
1648214890000|2022-03-25 13:28:10|1103.9|1093.1|1103.4|1092.6|1103.9|1093.1|1103.4|1092.6|3
1648215010000|2022-03-25 13:30:10|1102.9|1092.1|1102.64|1091.84|1102.9|1092.1|1102.64|1091.84|2
1648215040000|2022-03-25 13:30:40|1102.65|1091.85|1102.64|1091.84|1102.65|1091.85|1102.64|1091.84|2
1648215060000|2022-03-25 13:31:00|1102.66|1091.86|1102.66|1091.86|1102.66|1091.86|1102.66|1091.86|1
1648215090000|2022-03-25 13:31:30|1102.67|1091.87|1102.66|1091.86|1102.67|1091.87|1102.66|1091.86|4
1648215110000|2022-03-25 13:31:50|1103.16|1092.36|1103.16|1092.36|1103.16|1092.36|1103.16|1092.36|1
1648215140000|2022-03-25 13:32:20|1103.26|1092.46|1104|1093.2|1104.11|1093.31|1103.26|1092.46|7
1648215160000|2022-03-25 13:32:40|1104.13|1093.33|1104.14|1093.34|1104.14|1093.34|1104.13|1093.33|2
1648215170000|2022-03-25 13:32:50|1104.15|1093.35|1104.15|1093.35|1104.15|1093.35|1104.15|1093.35|1
1648215190000|2022-03-25 13:33:10|1104.05|1093.25|1103.79|1092.99|1104.05|1093.25|1103.55|1092.75|3
1648215220000|2022-03-25 13:33:40|1103.89|1093.09|1103.89|1093.09|1103.89|1093.09|1103.89|1093.09|1
1648215230000|2022-03-25 13:33:50|1103.79|1092.99|1103.79|1092.99|1103.79|1092.99|1103.79|1092.99|1
1648215280000|2022-03-25 13:34:40|1103.29|1092.49|1102.66|1091.86|1103.29|1092.49|1102.66|1091.86|2
1648215290000|2022-03-25 13:34:50|1102.65|1091.85|1102.66|1091.86|1102.66|1091.86|1102.65|1091.85|6
1648215300000|2022-03-25 13:35:00|1102.65|1091.85|1102.66|1091.86|1102.66|1091.86|1102.65|1091.85|2
1648215310000|2022-03-25 13:35:10|1102.65|1091.85|1101.9|1091.1|1102.65|1091.85|1101.9|1091.1|2
1648215320000|2022-03-25 13:35:20|1100.9|1090.1|1100.68|1089.88|1100.9|1090.1|1100.68|1089.88|3
1648215410000|2022-03-25 13:36:50|1100.94|1090.14|1100.94|1090.14|1100.94|1090.14|1100.94|1090.14|1
1648215420000|2022-03-25 13:37:00|1101.67|1090.87|1101.78|1090.98|1101.78|1090.98|1101.67|1090.87|2
1648215430000|2022-03-25 13:37:10|1101.9|1091.1|1101.9|1091.1|1101.9|1091.1|1101.9|1091.1|1
1648215570000|2022-03-25 13:39:30|1101.4|1090.6|1101.4|1090.6|1101.4|1090.6|1100.68|1089.88|4
1648215620000|2022-03-25 13:40:20|1101.18|1090.38|1100.68|1089.88|1101.18|1090.38|1100.68|1089.88|2
1648215670000|2022-03-25 13:41:10|1100.9|1090.1|1100.9|1090.1|1100.9|1090.1|1100.9|1090.1|1
1648215690000|2022-03-25 13:41:30|1101.4|1090.6|1101.4|1090.6|1101.51|1090.71|1101.4|1090.6|3
1648215720000|2022-03-25 13:42:00|1101.51|1090.71|1101.9|1091.1|1101.9|1091.1|1101.51|1090.71|2
1648215770000|2022-03-25 13:42:50|1102.4|1091.6|1102.4|1091.6|1102.4|1091.6|1102.4|1091.6|1
1648215820000|2022-03-25 13:43:40|1101.9|1091.1|1101.49|1090.69|1101.9|1091.1|1101.49|1090.69|2
1648215830000|2022-03-25 13:43:50|1101.4|1090.6|1101.62|1090.82|1101.62|1090.82|1101.4|1090.6|2
1648215850000|2022-03-25 13:44:10|1101.91|1091.11|1102.4|1091.6|1102.4|1091.6|1101.91|1091.11|3
1648215870000|2022-03-25 13:44:30|1102.54|1091.74|1103.04|1092.24|1103.04|1092.24|1102.54|1091.74|2
1648215880000|2022-03-25 13:44:40|1103.4|1092.6|1103.4|1092.6|1103.4|1092.6|1103.4|1092.6|1
1648215920000|2022-03-25 13:45:20|1102.4|1091.6|1102.4|1091.6|1102.4|1091.6|1102.4|1091.6|1
1648215970000|2022-03-25 13:46:10|1102.75|1091.95|1102.75|1091.95|1102.75|1091.95|1102.75|1091.95|1
1648215980000|2022-03-25 13:46:20|1103.12|1092.32|1103.27|1092.47|1103.27|1092.47|1103.12|1092.32|2
1648215990000|2022-03-25 13:46:30|1102.9|1092.1|1102.75|1091.95|1102.9|1092.1|1102.75|1091.95|2
1648216010000|2022-03-25 13:46:50|1103.02|1092.22|1103.27|1092.47|1103.27|1092.47|1103.02|1092.22|3
1648216030000|2022-03-25 13:47:10|1103.4|1092.6|1103.68|1092.88|1103.68|1092.88|1103.4|1092.6|3
1648216040000|2022-03-25 13:47:20|1104|1093.2|1104|1093.2|1104|1093.2|1104|1093.2|1
1648216060000|2022-03-25 13:47:40|1103.5|1092.7|1103.4|1092.6|1103.5|1092.7|1103.4|1092.6|2
1648216070000|2022-03-25 13:47:50|1103.5|1092.7|1104|1093.2|1104|1093.2|1103.5|1092.7|3
1648216090000|2022-03-25 13:48:10|1104.51|1093.71|1106.25|1095.45|1106.31|1095.51|1104.51|1093.71|8
1648216100000|2022-03-25 13:48:20|1105.4|1094.6|1105.4|1094.6|1105.4|1094.6|1105.4|1094.6|1
1648216110000|2022-03-25 13:48:30|1104.9|1094.1|1104.4|1093.6|1104.9|1094.1|1104.4|1093.6|2
1648216120000|2022-03-25 13:48:40|1103.9|1093.1|1102.4|1091.6|1103.9|1093.1|1102.4|1091.6|3
1648216130000|2022-03-25 13:48:50|1101.9|1091.1|1101.66|1090.86|1101.9|1091.1|1101.66|1090.86|2
1648216150000|2022-03-25 13:49:10|1101.67|1090.87|1102.28|1091.48|1102.28|1091.48|1101.67|1090.87|2
1648216170000|2022-03-25 13:49:30|1101.9|1091.1|1101.66|1090.86|1101.9|1091.1|1101.66|1090.86|2
1648216180000|2022-03-25 13:49:40|1101.16|1090.36|1100.68|1089.88|1101.16|1090.36|1100.68|1089.88|2
1648216200000|2022-03-25 13:50:00|1099.9|1089.1|1099.9|1089.1|1099.9|1089.1|1099.9|1089.1|1
1648216240000|2022-03-25 13:50:40|1100.4|1089.6|1100.68|1089.88|1100.68|1089.88|1100.4|1089.6|2
1648216250000|2022-03-25 13:50:50|1100.94|1090.14|1101.25|1090.45|1101.25|1090.45|1100.94|1090.14|3
1648216260000|2022-03-25 13:51:00|1101.4|1090.6|1101.4|1090.6|1101.4|1090.6|1101.4|1090.6|1
1648216310000|2022-03-25 13:51:50|1101.5|1090.7|1101.51|1090.71|1101.51|1090.71|1101.5|1090.7|2
1648216350000|2022-03-25 13:52:30|1101.9|1091.1|1101.9|1091.1|1101.9|1091.1|1101.9|1091.1|1
1648216380000|2022-03-25 13:53:00|1102.4|1091.6|1102.9|1092.1|1102.9|1092.1|1102.4|1091.6|2
1648216390000|2022-03-25 13:53:10|1103.9|1093.1|1103.9|1093.1|1103.9|1093.1|1103.9|1093.1|1
1648216400000|2022-03-25 13:53:20|1103.54|1092.74|1103.55|1092.75|1103.55|1092.75|1103.54|1092.74|2
1648216410000|2022-03-25 13:53:30|1103.4|1092.6|1102.75|1091.95|1103.4|1092.6|1102.75|1091.95|3
1648216440000|2022-03-25 13:54:00|1102.9|1092.1|1102.9|1092.1|1102.9|1092.1|1102.9|1092.1|1
1648216460000|2022-03-25 13:54:20|1103.4|1092.6|1103.4|1092.6|1103.4|1092.6|1103.4|1092.6|1
1648216470000|2022-03-25 13:54:30|1103.66|1092.86|1104.4|1093.6|1104.4|1093.6|1103.66|1092.86|3
1648216480000|2022-03-25 13:54:40|1104.57|1093.77|1104.58|1093.78|1104.58|1093.78|1104.57|1093.77|2
1648216500000|2022-03-25 13:55:00|1105.08|1094.28|1105.4|1094.6|1105.4|1094.6|1105.08|1094.28|2
1648216530000|2022-03-25 13:55:30|1104.9|1094.1|1104.9|1094.1|1104.9|1094.1|1104.9|1094.1|1
1648216540000|2022-03-25 13:55:40|1104.04|1093.24|1103.54|1092.74|1104.04|1093.24|1103.54|1092.74|2
1648216550000|2022-03-25 13:55:50|1102.9|1092.1|1102.9|1092.1|1102.9|1092.1|1102.9|1092.1|1
1648216610000|2022-03-25 13:56:50|1103.08|1092.28|1103.54|1092.74|1103.54|1092.74|1103.08|1092.28|3
1648216630000|2022-03-25 13:57:10|1101.9|1091.1|1101.9|1091.1|1101.9|1091.1|1101.9|1091.1|1
1648216690000|2022-03-25 13:58:10|1101.67|1090.87|1101.67|1090.87|1101.67|1090.87|1101.67|1090.87|1
1648216730000|2022-03-25 13:58:50|1102.05|1091.25|1102.29|1091.49|1102.29|1091.49|1102.05|1091.25|2
1648216770000|2022-03-25 13:59:30|1101.9|1091.1|1100.68|1089.88|1101.9|1091.1|1099.9|1089.1|4
1648216800000|2022-03-25 14:00:00|1101.18|1090.38|1100.68|1089.88|1101.4|1090.6|1100.68|1089.88|4
1648216840000|2022-03-25 14:00:40|1101.18|1090.38|1101.18|1090.38|1101.18|1090.38|1101.18|1090.38|1
1648216850000|2022-03-25 14:00:50|1101.4|1090.6|1101.4|1090.6|1101.4|1090.6|1101.4|1090.6|1
1648216880000|2022-03-25 14:01:20|1101.62|1090.82|1102.4|1091.6|1102.4|1091.6|1101.62|1090.82|2
1648216890000|2022-03-25 14:01:30|1102.67|1091.87|1102.4|1091.6|1102.67|1091.87|1102.4|1091.6|2
1648216900000|2022-03-25 14:01:40|1102.67|1091.87|1102.9|1092.1|1102.9|1092.1|1102.4|1091.6|5
1648216910000|2022-03-25 14:01:50|1103.4|1092.6|1103.4|1092.6|1103.4|1092.6|1103.4|1092.6|1
1648216930000|2022-03-25 14:02:10|1103.49|1092.69|1103.49|1092.69|1103.49|1092.69|1103.49|1092.69|1
1648216940000|2022-03-25 14:02:20|1103.5|1092.7|1104.4|1093.6|1104.4|1093.6|1103.49|1092.69|5
1648216980000|2022-03-25 14:03:00|1103.9|1093.1|1103.73|1092.93|1103.9|1093.1|1103.73|1092.93|2
1648217000000|2022-03-25 14:03:20|1102.9|1092.1|1103.23|1092.43|1103.23|1092.43|1102.9|1092.1|2
1648217010000|2022-03-25 14:03:30|1103.73|1092.93|1104.4|1093.6|1104.4|1093.6|1103.73|1092.93|5
1648217040000|2022-03-25 14:04:00|1104.69|1093.89|1104.51|1093.71|1104.8|1094|1104.51|1093.71|3
1648217100000|2022-03-25 14:05:00|1105.01|1094.21|1105.4|1094.6|1105.4|1094.6|1105.01|1094.21|2
1648217210000|2022-03-25 14:06:50|1105.21|1094.41|1104.9|1094.1|1105.21|1094.41|1104.71|1093.91|3
1648217220000|2022-03-25 14:07:00|1104.7|1093.9|1104.7|1093.9|1104.7|1093.9|1104.7|1093.9|1
1648217240000|2022-03-25 14:07:20|1104.2|1093.4|1104.2|1093.4|1104.2|1093.4|1104.2|1093.4|1
1648217250000|2022-03-25 14:07:30|1103.7|1092.9|1102.4|1091.6|1103.7|1092.9|1102.4|1091.6|4
1648217280000|2022-03-25 14:08:00|1101.9|1091.1|1101.9|1091.1|1101.9|1091.1|1101.9|1091.1|1
1648217300000|2022-03-25 14:08:20|1101.65|1090.85|1102.4|1091.6|1102.4|1091.6|1101.65|1090.85|2
1648217320000|2022-03-25 14:08:40|1101.9|1091.1|1101.9|1091.1|1101.9|1091.1|1101.9|1091.1|1
1648217330000|2022-03-25 14:08:50|1101.57|1090.77|1102.4|1091.6|1102.4|1091.6|1101.57|1090.77|3
1648217360000|2022-03-25 14:09:20|1102.72|1091.92|1103.4|1092.6|1103.4|1092.6|1102.72|1091.92|3
1648217380000|2022-03-25 14:09:40|1102.9|1092.1|1103.4|1092.6|1103.4|1092.6|1102.4|1091.6|6
1648217420000|2022-03-25 14:10:20|1102.67|1091.87|1103.4|1092.6|1103.4|1092.6|1102.67|1091.87|3
1648217430000|2022-03-25 14:10:30|1102.9|1092.1|1102.49|1091.69|1102.9|1092.1|1102.49|1091.69|2
1648217440000|2022-03-25 14:10:40|1101.99|1091.19|1105.4|1094.6|1105.4|1094.6|1101.74|1090.94|8
1648217470000|2022-03-25 14:11:10|1105.58|1094.78|1106.09|1095.29|1106.09|1095.29|1105.58|1094.78|8
1648217480000|2022-03-25 14:11:20|1106.08|1095.28|1107.92|1097.12|1107.92|1097.12|1106.08|1095.28|8
1648217490000|2022-03-25 14:11:30|1107.91|1097.11|1108.07|1097.27|1108.07|1097.27|1107.91|1097.11|5
1648217500000|2022-03-25 14:11:40|1108.4|1097.6|1108.07|1097.27|1108.4|1097.6|1108.07|1097.27|2
1648217510000|2022-03-25 14:11:50|1108.58|1097.78|1110.31|1099.51|1110.57|1099.77|1108.58|1097.78|8
1648217520000|2022-03-25 14:12:00|1110.42|1099.62|1110.95|1100.15|1110.96|1100.16|1110.36|1099.56|9
1648217540000|2022-03-25 14:12:20|1111.8|1101|1111.8|1101|1111.8|1101|1111.8|1101|1
1648217550000|2022-03-25 14:12:30|1113.9|1103.1|1114.46|1103.66|1114.46|1103.66|1113.54|1102.74|4
1648217560000|2022-03-25 14:12:40|1115.06|1104.26|1115.06|1104.26|1115.06|1104.26|1115.06|1104.26|1
1648217570000|2022-03-25 14:12:50|1114.86|1104.06|1114.7|1103.9|1114.86|1104.06|1114.7|1103.9|2
1648217580000|2022-03-25 14:13:00|1114.49|1103.69|1114.4|1103.6|1114.49|1103.69|1114.4|1103.6|2
1648217590000|2022-03-25 14:13:10|1113.9|1103.1|1113.4|1102.6|1113.9|1103.1|1113.4|1102.6|2
1648217600000|2022-03-25 14:13:20|1112.9|1102.1|1112.9|1102.1|1112.9|1102.1|1112.9|1102.1|1
1648217610000|2022-03-25 14:13:30|1112.58|1101.78|1111.58|1100.78|1112.58|1101.78|1111.58|1100.78|2
1648217650000|2022-03-25 14:14:10|1111.08|1100.28|1111.08|1100.28|1111.08|1100.28|1111.08|1100.28|1
1648217660000|2022-03-25 14:14:20|1110.03|1099.23|1109.53|1098.73|1110.03|1099.23|1109.53|1098.73|2
1648217680000|2022-03-25 14:14:40|1109.4|1098.6|1109.21|1098.41|1109.4|1098.6|1109.21|1098.41|2
1648217690000|2022-03-25 14:14:50|1107.9|1097.1|1107.9|1097.1|1107.9|1097.1|1107.9|1097.1|1
1648217700000|2022-03-25 14:15:00|1107.07|1096.27|1106.57|1095.77|1107.07|1096.27|1105.9|1095.1|4
1648217710000|2022-03-25 14:15:10|1106.58|1095.78|1107.08|1096.28|1107.08|1096.28|1106.57|1095.77|4
1648217720000|2022-03-25 14:15:20|1106.58|1095.78|1105.9|1095.1|1106.58|1095.78|1105.9|1095.1|3
1648217740000|2022-03-25 14:15:40|1104.9|1094.1|1104.9|1094.1|1104.9|1094.1|1104.9|1094.1|1
1648217760000|2022-03-25 14:16:00|1103.9|1093.1|1101.9|1091.1|1103.9|1093.1|1101.9|1091.1|2
1648217770000|2022-03-25 14:16:10|1100.9|1090.1|1100.68|1089.88|1100.9|1090.1|1100.68|1089.88|2
1648217780000|2022-03-25 14:16:20|1099.9|1089.1|1099.9|1089.1|1099.9|1089.1|1099.9|1089.1|1
1648217790000|2022-03-25 14:16:30|1100.2|1089.4|1099.9|1089.1|1100.2|1089.4|1099.9|1089.1|2
1648217810000|2022-03-25 14:16:50|1100.4|1089.6|1100.68|1089.88|1100.68|1089.88|1100.4|1089.6|2
1648217840000|2022-03-25 14:17:20|1100.92|1090.12|1101.15|1090.35|1101.15|1090.35|1100.92|1090.12|2
1648217850000|2022-03-25 14:17:30|1101.4|1090.6|1101.4|1090.6|1101.4|1090.6|1101.4|1090.6|1
1648217870000|2022-03-25 14:17:50|1101.55|1090.75|1101.55|1090.75|1101.55|1090.75|1101.55|1090.75|1
1648217900000|2022-03-25 14:18:20|1101.76|1090.96|1102.4|1091.6|1102.4|1091.6|1101.76|1090.96|3
1648217910000|2022-03-25 14:18:30|1102.9|1092.1|1103.4|1092.6|1103.4|1092.6|1102.9|1092.1|3
1648217920000|2022-03-25 14:18:40|1103.53|1092.73|1103.9|1093.1|1103.9|1093.1|1103.53|1092.73|2
1648217930000|2022-03-25 14:18:50|1103.4|1092.6|1103.4|1092.6|1103.4|1092.6|1103.4|1092.6|1
1648217970000|2022-03-25 14:19:30|1102.9|1092.1|1102.67|1091.87|1102.9|1092.1|1102.67|1091.87|2
1648218010000|2022-03-25 14:20:10|1103.4|1092.6|1103.4|1092.6|1103.4|1092.6|1103.4|1092.6|1
1648218080000|2022-03-25 14:21:20|1103.58|1092.78|1104.4|1093.6|1104.4|1093.6|1103.58|1092.78|3
1648218140000|2022-03-25 14:22:20|1104.49|1093.69|1104.49|1093.69|1104.49|1093.69|1104.49|1093.69|1
1648218150000|2022-03-25 14:22:30|1104.65|1093.85|1105.4|1094.6|1105.4|1094.6|1104.65|1093.85|4
1648218190000|2022-03-25 14:23:10|1105.54|1094.74|1105.55|1094.75|1105.55|1094.75|1105.54|1094.74|2
1648218200000|2022-03-25 14:23:20|1105.9|1095.1|1105.9|1095.1|1105.9|1095.1|1105.9|1095.1|1
1648218270000|2022-03-25 14:24:30|1106.03|1095.23|1107.4|1096.6|1107.4|1096.6|1106.03|1095.23|5
1648218300000|2022-03-25 14:25:00|1107.66|1096.86|1108.27|1097.47|1108.27|1097.47|1107.66|1096.86|6
1648218310000|2022-03-25 14:25:10|1108.26|1097.46|1108.34|1097.54|1108.34|1097.54|1108.26|1097.46|13
1648218320000|2022-03-25 14:25:20|1108.35|1097.55|1109.73|1098.93|1109.73|1098.93|1108.34|1097.54|9
1648218330000|2022-03-25 14:25:30|1109.99|1099.19|1109.99|1099.19|1109.99|1099.19|1109.99|1099.19|1
1648218350000|2022-03-25 14:25:50|1110.78|1099.98|1110.9|1100.1|1110.9|1100.1|1110.78|1099.98|2
1648218410000|2022-03-25 14:26:50|1110.4|1099.6|1110.4|1099.6|1110.4|1099.6|1110.4|1099.6|1
1648218440000|2022-03-25 14:27:20|1109.4|1098.6|1109.4|1098.6|1109.4|1098.6|1109.4|1098.6|1
1648218480000|2022-03-25 14:28:00|1108.9|1098.1|1108.4|1097.6|1108.9|1098.1|1108.4|1097.6|2
1648218520000|2022-03-25 14:28:40|1107.9|1097.1|1107.66|1096.86|1107.9|1097.1|1107.66|1096.86|2
1648218560000|2022-03-25 14:29:20|1107.4|1096.6|1106.9|1096.1|1107.4|1096.6|1106.9|1096.1|2
1648218570000|2022-03-25 14:29:30|1106.72|1095.92|1106.72|1095.92|1106.72|1095.92|1106.72|1095.92|1
1648218600000|2022-03-25 14:30:00|1106.82|1096.02|1107.02|1096.22|1107.02|1096.22|1106.82|1096.02|2
1648218610000|2022-03-25 14:30:10|1107.42|1096.62|1107.42|1096.62|1107.42|1096.62|1107.42|1096.62|1
1648218620000|2022-03-25 14:30:20|1107.6|1096.8|1108.4|1097.6|1108.4|1097.6|1107.6|1096.8|3
1648218650000|2022-03-25 14:30:50|1107.9|1097.1|1107.9|1097.1|1107.9|1097.1|1107.9|1097.1|1
1648218660000|2022-03-25 14:31:00|1108.04|1097.24|1108.31|1097.51|1108.31|1097.51|1108.04|1097.24|2
1648218680000|2022-03-25 14:31:20|1108.53|1097.73|1109.03|1098.23|1109.03|1098.23|1108.53|1097.73|2
1648218700000|2022-03-25 14:31:40|1109.4|1098.6|1109.4|1098.6|1109.4|1098.6|1109.4|1098.6|1
1648218720000|2022-03-25 14:32:00|1108.4|1097.6|1108.4|1097.6|1108.4|1097.6|1108.4|1097.6|1
1648218730000|2022-03-25 14:32:10|1107.9|1097.1|1107.9|1097.1|1107.9|1097.1|1107.9|1097.1|1
1648218770000|2022-03-25 14:32:50|1107.4|1096.6|1107.4|1096.6|1107.4|1096.6|1107.4|1096.6|1
1648218790000|2022-03-25 14:33:10|1106.9|1096.1|1106.9|1096.1|1106.9|1096.1|1106.9|1096.1|1
1648218810000|2022-03-25 14:33:30|1106.51|1095.71|1107.13|1096.33|1107.13|1096.33|1106.51|1095.71|6
1648218850000|2022-03-25 14:34:10|1107.4|1096.6|1107.4|1096.6|1107.4|1096.6|1107.4|1096.6|1
1648218860000|2022-03-25 14:34:20|1106.74|1095.94|1106.74|1095.94|1106.74|1095.94|1106.74|1095.94|1
1648218880000|2022-03-25 14:34:40|1106.24|1095.44|1105.84|1095.04|1106.24|1095.44|1105.84|1095.04|2
1648218890000|2022-03-25 14:34:50|1106.18|1095.38|1105.84|1095.04|1106.18|1095.38|1105.84|1095.04|2
1648218900000|2022-03-25 14:35:00|1106.18|1095.38|1106.18|1095.38|1106.18|1095.38|1106.18|1095.38|1
1648218910000|2022-03-25 14:35:10|1106.34|1095.54|1106.34|1095.54|1106.34|1095.54|1106.34|1095.54|1
1648218920000|2022-03-25 14:35:20|1106.4|1095.6|1106.4|1095.6|1106.4|1095.6|1106.4|1095.6|1
1648218930000|2022-03-25 14:35:30|1106.56|1095.76|1107.06|1096.26|1107.06|1096.26|1106.56|1095.76|2
1648218950000|2022-03-25 14:35:50|1106.9|1096.1|1106.9|1096.1|1106.9|1096.1|1106.9|1096.1|1
1648218960000|2022-03-25 14:36:00|1106.49|1095.69|1106.5|1095.7|1106.5|1095.7|1106.49|1095.69|2
1648218980000|2022-03-25 14:36:20|1106.49|1095.69|1106.49|1095.69|1106.49|1095.69|1106.49|1095.69|1
1648219000000|2022-03-25 14:36:40|1106.65|1095.85|1107.26|1096.46|1107.26|1096.46|1106.65|1095.85|3
1648219080000|2022-03-25 14:38:00|1107.49|1096.69|1108.81|1098.01|1108.81|1098.01|1107.49|1096.69|5
1648219090000|2022-03-25 14:38:10|1109.31|1098.51|1109.31|1098.51|1109.31|1098.51|1109.31|1098.51|1
1648219110000|2022-03-25 14:38:30|1108.4|1097.6|1108.4|1097.6|1108.4|1097.6|1108.4|1097.6|1
1648219190000|2022-03-25 14:39:50|1108.81|1098.01|1108.81|1098.01|1108.81|1098.01|1108.81|1098.01|1
1648219200000|2022-03-25 14:40:00|1109.31|1098.51|1109.31|1098.51|1109.31|1098.51|1109.31|1098.51|1
1648219280000|2022-03-25 14:41:20|1109.4|1098.6|1110.9|1100.1|1110.9|1100.1|1109.4|1098.6|4
1648219320000|2022-03-25 14:42:00|1110.4|1099.6|1110.4|1099.6|1110.4|1099.6|1110.4|1099.6|1
1648219360000|2022-03-25 14:42:40|1109.9|1099.1|1109.61|1098.81|1109.9|1099.1|1109.6|1098.8|3
1648219370000|2022-03-25 14:42:50|1109.62|1098.82|1109.6|1098.8|1109.62|1098.82|1109.6|1098.8|3
1648219380000|2022-03-25 14:43:00|1109.4|1098.6|1109.4|1098.6|1109.4|1098.6|1109.4|1098.6|1
1648219420000|2022-03-25 14:43:40|1109.08|1098.28|1108.51|1097.71|1109.08|1098.28|1108.51|1097.71|3
1648219430000|2022-03-25 14:43:50|1108.4|1097.6|1108.4|1097.6|1108.4|1097.6|1108.4|1097.6|1
1648219510000|2022-03-25 14:45:10|1107.9|1097.1|1107.9|1097.1|1107.9|1097.1|1107.9|1097.1|1
1648219560000|2022-03-25 14:46:00|1107.51|1096.71|1107.51|1096.71|1107.51|1096.71|1107.51|1096.71|1
1648219570000|2022-03-25 14:46:10|1108.29|1097.49|1108.4|1097.6|1108.4|1097.6|1108.29|1097.49|2
1648219580000|2022-03-25 14:46:20|1108.63|1097.83|1109.4|1098.6|1109.4|1098.6|1108.63|1097.83|3
1648219610000|2022-03-25 14:46:50|1108.9|1098.1|1108.9|1098.1|1108.9|1098.1|1108.9|1098.1|1
1648219620000|2022-03-25 14:47:00|1108.4|1097.6|1108.4|1097.6|1108.4|1097.6|1108.4|1097.6|1
1648219630000|2022-03-25 14:47:10|1107.57|1096.77|1107.58|1096.78|1107.58|1096.78|1107.57|1096.77|2
1648219660000|2022-03-25 14:47:40|1107.59|1096.79|1108.22|1097.42|1108.4|1097.6|1107.59|1096.79|5
1648219680000|2022-03-25 14:48:00|1108.4|1097.6|1108.4|1097.6|1108.4|1097.6|1108.4|1097.6|1
1648219740000|2022-03-25 14:49:00|1107.9|1097.1|1107.9|1097.1|1107.9|1097.1|1107.9|1097.1|1
1648219760000|2022-03-25 14:49:20|1107.4|1096.6|1107.4|1096.6|1107.4|1096.6|1107.4|1096.6|1
1648219770000|2022-03-25 14:49:30|1106.49|1095.69|1106.49|1095.69|1106.5|1095.7|1106.49|1095.69|3
1648219800000|2022-03-25 14:50:00|1106.47|1095.67|1105.9|1095.1|1106.47|1095.67|1105.9|1095.1|3
1648219960000|2022-03-25 14:52:40|1105.97|1095.17|1106.47|1095.67|1106.47|1095.67|1105.97|1095.17|2
1648219980000|2022-03-25 14:53:00|1106.97|1096.17|1107.4|1096.6|1107.4|1096.6|1106.97|1096.17|4
1648220020000|2022-03-25 14:53:40|1106.9|1096.1|1106.9|1096.1|1106.9|1096.1|1106.9|1096.1|1
1648220040000|2022-03-25 14:54:00|1106.49|1095.69|1106.5|1095.7|1106.5|1095.7|1106.49|1095.69|2
1648220090000|2022-03-25 14:54:50|1106.49|1095.69|1106.5|1095.7|1106.5|1095.7|1106.49|1095.69|2
1648220100000|2022-03-25 14:55:00|1106.49|1095.69|1107.4|1096.6|1107.4|1096.6|1106.49|1095.69|3
1648220140000|2022-03-25 14:55:40|1106.9|1096.1|1106.9|1096.1|1106.9|1096.1|1106.9|1096.1|1
1648220150000|2022-03-25 14:55:50|1105.9|1095.1|1105.9|1095.1|1105.9|1095.1|1105.9|1095.1|1
1648220160000|2022-03-25 14:56:00|1105.84|1095.04|1105.84|1095.04|1105.84|1095.04|1105.84|1095.04|1
1648220200000|2022-03-25 14:56:40|1104.9|1094.1|1104.9|1094.1|1104.9|1094.1|1104.9|1094.1|1
1648220250000|2022-03-25 14:57:30|1105.4|1094.6|1105.84|1095.04|1105.84|1095.04|1105.4|1094.6|2
1648220330000|2022-03-25 14:58:50|1106.34|1095.54|1106.34|1095.54|1106.34|1095.54|1106.34|1095.54|1
1648220340000|2022-03-25 14:59:00|1106.52|1095.72|1108.4|1097.6|1108.4|1097.6|1106.52|1095.72|4
1648220360000|2022-03-25 14:59:20|1107.9|1097.1|1107.4|1096.6|1107.9|1097.1|1107.4|1096.6|2
1648220400000|2022-03-25 15:00:00|1107.68|1096.88|1106.9|1096.1|1107.68|1096.88|1106.9|1096.1|5
1648220410000|2022-03-25 15:00:10|1106.4|1095.6|1105.84|1095.04|1106.4|1095.6|1105.84|1095.04|2
1648220420000|2022-03-25 15:00:20|1104.9|1094.1|1104.4|1093.6|1104.9|1094.1|1104.4|1093.6|3
1648220460000|2022-03-25 15:01:00|1103.9|1093.1|1103.8|1093|1103.9|1093.1|1103.8|1093|2
1648220480000|2022-03-25 15:01:20|1102.9|1092.1|1103.3|1092.5|1103.3|1092.5|1102.9|1092.1|2
1648220490000|2022-03-25 15:01:30|1103.8|1093|1103.8|1093|1103.8|1093|1103.8|1093|1
1648220510000|2022-03-25 15:01:50|1102.9|1092.1|1102.9|1092.1|1102.9|1092.1|1102.9|1092.1|1
1648220530000|2022-03-25 15:02:10|1103.09|1092.29|1102.97|1092.17|1103.09|1092.29|1102.9|1092.1|3
1648220540000|2022-03-25 15:02:20|1102.9|1092.1|1103.4|1092.6|1103.4|1092.6|1102.9|1092.1|2
1648220550000|2022-03-25 15:02:30|1102.9|1092.1|1102.57|1091.77|1102.9|1092.1|1102.57|1091.77|2
1648220600000|2022-03-25 15:03:20|1101.9|1091.1|1101.9|1091.1|1101.9|1091.1|1101.9|1091.1|1
1648220610000|2022-03-25 15:03:30|1102.37|1091.57|1102.57|1091.77|1102.57|1091.77|1102.37|1091.57|2
1648220620000|2022-03-25 15:03:40|1101.9|1091.1|1101.9|1091.1|1102.4|1091.6|1101.9|1091.1|4
1648220630000|2022-03-25 15:03:50|1102.07|1091.27|1102.57|1091.77|1102.57|1091.77|1102.07|1091.27|2
1648220650000|2022-03-25 15:04:10|1101.9|1091.1|1101.9|1091.1|1101.9|1091.1|1101.9|1091.1|1
1648220680000|2022-03-25 15:04:40|1102.07|1091.27|1101.9|1091.1|1102.07|1091.27|1101.9|1091.1|2
1648220730000|2022-03-25 15:05:30|1102.09|1091.29|1101.9|1091.1|1102.09|1091.29|1101.9|1091.1|4
1648220740000|2022-03-25 15:05:40|1102.09|1091.29|1102.58|1091.78|1102.58|1091.78|1102.09|1091.29|4
1648220800000|2022-03-25 15:06:40|1101.9|1091.1|1101.9|1091.1|1101.9|1091.1|1101.9|1091.1|1
1648220860000|2022-03-25 15:07:40|1101.4|1090.6|1101.4|1090.6|1101.4|1090.6|1101.4|1090.6|1
1648220870000|2022-03-25 15:07:50|1100.68|1089.88|1100.68|1089.88|1100.68|1089.88|1100.68|1089.88|1
1648220900000|2022-03-25 15:08:20|1101.24|1090.44|1100.61|1089.81|1101.24|1090.44|1100.61|1089.81|4
1648220920000|2022-03-25 15:08:40|1099.9|1089.1|1099.5|1088.7|1099.9|1089.1|1099.49|1088.69|7
1648220930000|2022-03-25 15:08:50|1099.49|1088.69|1099.5|1088.7|1099.5|1088.7|1099.49|1088.69|6
1648220950000|2022-03-25 15:09:10|1098.6|1087.8|1098.6|1087.8|1098.6|1087.8|1098.6|1087.8|1
1648220970000|2022-03-25 15:09:30|1097.9|1087.1|1097.9|1087.1|1097.9|1087.1|1097.9|1087.1|1
1648220990000|2022-03-25 15:09:50|1096.9|1086.1|1096.9|1086.1|1096.9|1086.1|1096.9|1086.1|1
1648221010000|2022-03-25 15:10:10|1095.9|1085.1|1096.12|1085.32|1096.12|1085.32|1095.9|1085.1|2
1648221020000|2022-03-25 15:10:20|1096.4|1085.6|1095.62|1084.82|1096.4|1085.6|1095.62|1084.82|3
1648221030000|2022-03-25 15:10:30|1095.9|1085.1|1096.9|1086.1|1096.9|1086.1|1095.9|1085.1|3
1648221040000|2022-03-25 15:10:40|1097.4|1086.6|1097.4|1086.6|1097.4|1086.6|1097.4|1086.6|1
1648221050000|2022-03-25 15:10:50|1097.6|1086.8|1097.9|1087.1|1097.9|1087.1|1097.6|1086.8|2
1648221090000|2022-03-25 15:11:30|1097.66|1086.86|1097.5|1086.7|1097.66|1086.86|1097.5|1086.7|2
1648221110000|2022-03-25 15:11:50|1097|1086.2|1096.64|1085.84|1097|1086.2|1096.64|1085.84|2
1648221120000|2022-03-25 15:12:00|1096.65|1085.85|1096.64|1085.84|1096.9|1086.1|1096.64|1085.84|3
1648221140000|2022-03-25 15:12:20|1096.65|1085.85|1096.64|1085.84|1096.66|1085.86|1096.64|1085.84|11
1648221200000|2022-03-25 15:13:20|1095.9|1085.1|1095.9|1085.1|1095.9|1085.1|1095.9|1085.1|1
1648221220000|2022-03-25 15:13:40|1095.4|1084.6|1094.9|1084.1|1095.4|1084.6|1094.9|1084.1|2
1648221240000|2022-03-25 15:14:00|1093.9|1083.1|1094.3|1083.5|1094.3|1083.5|1092.9|1082.1|7
1648221250000|2022-03-25 15:14:10|1093.9|1083.1|1093.9|1083.1|1093.9|1083.1|1093.9|1083.1|1
1648221260000|2022-03-25 15:14:20|1094.3|1083.5|1094.8|1084|1094.8|1084|1094.3|1083.5|2
1648221300000|2022-03-25 15:15:00|1094.4|1083.6|1094.8|1084|1094.8|1084|1093.9|1083.1|6
1648221310000|2022-03-25 15:15:10|1093.9|1083.1|1094.8|1084|1094.8|1084|1093.9|1083.1|3
1648221320000|2022-03-25 15:15:20|1095.09|1084.29|1096.4|1085.6|1096.4|1085.6|1095.09|1084.29|8
1648221330000|2022-03-25 15:15:30|1095.9|1085.1|1095.9|1085.1|1095.9|1085.1|1095.9|1085.1|1
1648221340000|2022-03-25 15:15:40|1094.9|1084.1|1094.8|1084|1094.9|1084.1|1094.4|1083.6|6
1648221380000|2022-03-25 15:16:20|1094.9|1084.1|1094.9|1084.1|1094.9|1084.1|1094.9|1084.1|1
1648221390000|2022-03-25 15:16:30|1095.4|1084.6|1094.8|1084|1095.4|1084.6|1094.8|1084|3
1648221400000|2022-03-25 15:16:40|1095.13|1084.33|1096.17|1085.37|1096.17|1085.37|1095.13|1084.33|5
1648221420000|2022-03-25 15:17:00|1096.4|1085.6|1096.4|1085.6|1096.4|1085.6|1096.4|1085.6|1
1648221470000|2022-03-25 15:17:50|1096.9|1086.1|1097.28|1086.48|1097.28|1086.48|1096.9|1086.1|2
1648221480000|2022-03-25 15:18:00|1096.9|1086.1|1096.9|1086.1|1096.9|1086.1|1096.9|1086.1|1
1648221490000|2022-03-25 15:18:10|1096.4|1085.6|1096.4|1085.6|1096.4|1085.6|1096.4|1085.6|1
1648221500000|2022-03-25 15:18:20|1095.6|1084.8|1094.9|1084.1|1095.6|1084.8|1094.9|1084.1|2
1648221520000|2022-03-25 15:18:40|1095.2|1084.4|1094.9|1084.1|1095.2|1084.4|1094.9|1084.1|4
1648221530000|2022-03-25 15:18:50|1095.2|1084.4|1094.9|1084.1|1095.6|1084.8|1094.9|1084.1|4
1648221590000|2022-03-25 15:19:50|1093.9|1083.1|1093.9|1083.1|1093.9|1083.1|1093.9|1083.1|1
1648221600000|2022-03-25 15:20:00|1092.9|1082.1|1092.9|1082.1|1092.9|1082.1|1092.9|1082.1|1
1648221640000|2022-03-25 15:20:40|1091.9|1081.1|1090.9|1080.1|1091.9|1081.1|1090.9|1080.1|3
1648221670000|2022-03-25 15:21:10|1091.09|1080.29|1090.9|1080.1|1091.9|1081.1|1090.9|1080.1|4
1648221680000|2022-03-25 15:21:20|1090.81|1080.01|1090.8|1080|1090.81|1080.01|1090.8|1080|4
1648221690000|2022-03-25 15:21:30|1090.81|1080.01|1088.9|1078.1|1090.81|1080.01|1088.9|1078.1|5
1648221710000|2022-03-25 15:21:50|1088.81|1078.01|1087.15|1076.35|1088.81|1078.01|1086.9|1076.1|8
1648221720000|2022-03-25 15:22:00|1087.14|1076.34|1088.08|1077.28|1088.08|1077.28|1087.14|1076.34|7
1648221730000|2022-03-25 15:22:10|1088.4|1077.6|1088.4|1077.6|1088.4|1077.6|1088.4|1077.6|1
1648221750000|2022-03-25 15:22:30|1088.9|1078.1|1089.4|1078.6|1089.64|1078.84|1088.9|1078.1|4
1648221760000|2022-03-25 15:22:40|1089.03|1078.23|1089.4|1078.6|1089.4|1078.6|1089.03|1078.23|2
1648221770000|2022-03-25 15:22:50|1089.9|1079.1|1090.4|1079.6|1090.4|1079.6|1089.9|1079.1|2
1648221790000|2022-03-25 15:23:10|1090.57|1079.77|1091.4|1080.6|1091.4|1080.6|1090.57|1079.77|3
1648221800000|2022-03-25 15:23:20|1091.49|1080.69|1091.49|1080.69|1091.49|1080.69|1091.49|1080.69|1
1648221820000|2022-03-25 15:23:40|1091.9|1081.1|1091.63|1080.83|1091.9|1081.1|1091.63|1080.83|2
1648221860000|2022-03-25 15:24:20|1091.36|1080.56|1091.36|1080.56|1091.36|1080.56|1091.36|1080.56|1
1648221870000|2022-03-25 15:24:30|1090.86|1080.06|1090.36|1079.56|1090.86|1080.06|1090.36|1079.56|2
1648221880000|2022-03-25 15:24:40|1089.4|1078.6|1089.4|1078.6|1089.4|1078.6|1089.4|1078.6|1
1648221890000|2022-03-25 15:24:50|1088.8|1078|1087.58|1076.78|1088.8|1078|1087.58|1076.78|3
1648221900000|2022-03-25 15:25:00|1087.9|1077.1|1089.03|1078.23|1089.4|1078.6|1087.9|1077.1|9
1648221910000|2022-03-25 15:25:10|1089.4|1078.6|1088.9|1078.1|1089.4|1078.6|1088.9|1078.1|2
1648221920000|2022-03-25 15:25:20|1089.25|1078.45|1089.24|1078.44|1089.25|1078.45|1089.24|1078.44|2
1648221930000|2022-03-25 15:25:30|1088.9|1078.1|1088.9|1078.1|1088.9|1078.1|1088.9|1078.1|1
1648221950000|2022-03-25 15:25:50|1087.9|1077.1|1087.9|1077.1|1087.9|1077.1|1087.9|1077.1|1
1648221970000|2022-03-25 15:26:10|1088.06|1077.26|1088.43|1077.63|1088.43|1077.63|1088.06|1077.26|3
1648221980000|2022-03-25 15:26:20|1087.9|1077.1|1086.9|1076.1|1087.9|1077.1|1086.9|1076.1|2
1648221990000|2022-03-25 15:26:30|1087.08|1076.28|1087.58|1076.78|1087.58|1076.78|1086.9|1076.1|6
1648222000000|2022-03-25 15:26:40|1086.9|1076.1|1086.9|1076.1|1086.9|1076.1|1086.9|1076.1|1
1648222010000|2022-03-25 15:26:50|1084.9|1074.1|1084.9|1074.1|1084.9|1074.1|1084.9|1074.1|1
1648222020000|2022-03-25 15:27:00|1084.94|1074.14|1085.29|1074.49|1085.29|1074.49|1084.9|1074.1|3
1648222030000|2022-03-25 15:27:10|1085.79|1074.99|1085.9|1075.1|1085.9|1075.1|1085.79|1074.99|5
1648222040000|2022-03-25 15:27:20|1084.9|1074.1|1084.63|1073.83|1084.9|1074.1|1084.63|1073.83|2
1648222050000|2022-03-25 15:27:30|1083.9|1073.1|1083.9|1073.1|1083.9|1073.1|1083.9|1073.1|1
1648222060000|2022-03-25 15:27:40|1082.9|1072.1|1082.9|1072.1|1082.9|1072.1|1082.9|1072.1|1
1648222070000|2022-03-25 15:27:50|1081.9|1071.1|1082.32|1071.52|1082.82|1072.02|1081.9|1071.1|5
1648222080000|2022-03-25 15:28:00|1081.9|1071.1|1081.9|1071.1|1081.9|1071.1|1081.9|1071.1|1
1648222090000|2022-03-25 15:28:10|1082.11|1071.31|1082.9|1072.1|1082.9|1072.1|1082.11|1071.31|2
1648222100000|2022-03-25 15:28:20|1081.9|1071.1|1081.9|1071.1|1081.9|1071.1|1081.9|1071.1|1
1648222110000|2022-03-25 15:28:30|1082.05|1071.25|1081.9|1071.1|1082.05|1071.25|1081.9|1071.1|2
1648222120000|2022-03-25 15:28:40|1082.18|1071.38|1081.9|1071.1|1082.55|1071.75|1081.9|1071.1|4
1648222130000|2022-03-25 15:28:50|1080.9|1070.1|1081.73|1070.93|1081.73|1070.93|1080.9|1070.1|3
1648222140000|2022-03-25 15:29:00|1081.9|1071.1|1082.32|1071.52|1082.32|1071.52|1081.9|1071.1|3
1648222150000|2022-03-25 15:29:10|1081.9|1071.1|1082.55|1071.75|1082.55|1071.75|1081.9|1071.1|3
1648222170000|2022-03-25 15:29:30|1081.9|1071.1|1081.9|1071.1|1081.9|1071.1|1081.9|1071.1|1
1648222200000|2022-03-25 15:30:00|1080.9|1070.1|1081.9|1071.1|1081.9|1071.1|1080.9|1070.1|3
1648222210000|2022-03-25 15:30:10|1082.4|1071.6|1084.12|1073.32|1084.12|1073.32|1082.4|1071.6|9
1648222220000|2022-03-25 15:30:20|1084.4|1073.6|1082.9|1072.1|1084.4|1073.6|1082.49|1071.69|8
1648222230000|2022-03-25 15:30:30|1083.4|1072.6|1083.4|1072.6|1083.4|1072.6|1083.4|1072.6|1
1648222240000|2022-03-25 15:30:40|1083.49|1072.69|1083.5|1072.7|1083.5|1072.7|1083.49|1072.69|2
1648222250000|2022-03-25 15:30:50|1083.51|1072.71|1083.5|1072.7|1083.51|1072.71|1083.5|1072.7|4
1648222270000|2022-03-25 15:31:10|1083|1072.2|1082.49|1071.69|1083|1072.2|1082.49|1071.69|3
1648222280000|2022-03-25 15:31:20|1081.9|1071.1|1080.9|1070.1|1081.9|1071.1|1080.9|1070.1|2
1648222290000|2022-03-25 15:31:30|1079.9|1069.1|1079.18|1068.38|1079.9|1069.1|1078.9|1068.1|6
1648222300000|2022-03-25 15:31:40|1079.68|1068.88|1080.47|1069.67|1080.47|1069.67|1079.68|1068.88|7
1648222310000|2022-03-25 15:31:50|1080.4|1069.6|1079.34|1068.54|1080.4|1069.6|1079.34|1068.54|5
1648222320000|2022-03-25 15:32:00|1078.84|1068.04|1079.35|1068.55|1079.35|1068.55|1078.84|1068.04|3
1648222330000|2022-03-25 15:32:10|1078.85|1068.05|1078.84|1068.04|1079.34|1068.54|1078.84|1068.04|4
1648222340000|2022-03-25 15:32:20|1078.9|1068.1|1079.18|1068.38|1079.19|1068.39|1078.84|1068.04|5
1648222350000|2022-03-25 15:32:30|1078.9|1068.1|1078.84|1068.04|1078.9|1068.1|1078.84|1068.04|2
1648222360000|2022-03-25 15:32:40|1078.85|1068.05|1076.9|1066.1|1078.85|1068.05|1076.9|1066.1|7
1648222370000|2022-03-25 15:32:50|1076.95|1066.15|1076.95|1066.15|1076.95|1066.15|1076.95|1066.15|1
1648222380000|2022-03-25 15:33:00|1077.2|1066.4|1078.41|1067.61|1078.42|1067.62|1077.2|1066.4|6
1648222390000|2022-03-25 15:33:10|1078.9|1068.1|1079.4|1068.6|1079.49|1068.69|1078.9|1068.1|4
1648222400000|2022-03-25 15:33:20|1079.9|1069.1|1080.9|1070.1|1080.9|1070.1|1079.9|1069.1|3
1648222410000|2022-03-25 15:33:30|1081.4|1070.6|1080.4|1069.6|1081.4|1070.6|1080.4|1069.6|2
1648222420000|2022-03-25 15:33:40|1080.6|1069.8|1081.4|1070.6|1081.4|1070.6|1080.6|1069.8|3
1648222430000|2022-03-25 15:33:50|1081.16|1070.36|1080.4|1069.6|1081.16|1070.36|1080.4|1069.6|4
1648222450000|2022-03-25 15:34:10|1079.9|1069.1|1078.9|1068.1|1079.9|1069.1|1078.49|1067.69|5
1648222460000|2022-03-25 15:34:20|1079.4|1068.6|1079.4|1068.6|1079.4|1068.6|1079.4|1068.6|1
1648222470000|2022-03-25 15:34:30|1079.53|1068.73|1080.4|1069.6|1080.4|1069.6|1079.53|1068.73|3
1648222480000|2022-03-25 15:34:40|1080.52|1069.72|1081.4|1070.6|1081.4|1070.6|1080.52|1069.72|3
1648222490000|2022-03-25 15:34:50|1081.6|1070.8|1081.6|1070.8|1081.6|1070.8|1081.4|1070.6|3
1648222500000|2022-03-25 15:35:00|1081.86|1071.06|1083.41|1072.61|1083.41|1072.61|1081.86|1071.06|6
1648222510000|2022-03-25 15:35:10|1082.91|1072.11|1082.91|1072.11|1082.91|1072.11|1082.91|1072.11|1
1648222520000|2022-03-25 15:35:20|1082.4|1071.6|1082.4|1071.6|1082.4|1071.6|1082.4|1071.6|1
1648222530000|2022-03-25 15:35:30|1081.4|1070.6|1081.4|1070.6|1081.4|1070.6|1081.4|1070.6|1
1648222540000|2022-03-25 15:35:40|1081.9|1071.1|1082.4|1071.6|1082.4|1071.6|1081.9|1071.1|3
1648222560000|2022-03-25 15:36:00|1082.71|1071.91|1083.4|1072.6|1083.4|1072.6|1082.71|1071.91|3
1648222590000|2022-03-25 15:36:30|1083.49|1072.69|1083.81|1073.01|1083.81|1073.01|1083.49|1072.69|2
1648222600000|2022-03-25 15:36:40|1084|1073.2|1084|1073.2|1084|1073.2|1084|1073.2|1
1648222610000|2022-03-25 15:36:50|1084.62|1073.82|1084.9|1074.1|1084.9|1074.1|1084.62|1073.82|3
1648222620000|2022-03-25 15:37:00|1084.4|1073.6|1084.4|1073.6|1084.4|1073.6|1084.4|1073.6|1
1648222640000|2022-03-25 15:37:20|1083.9|1073.1|1083.72|1072.92|1083.9|1073.1|1083.72|1072.92|2
1648222660000|2022-03-25 15:37:40|1083.4|1072.6|1082.9|1072.1|1083.4|1072.6|1082.9|1072.1|2
1648222690000|2022-03-25 15:38:10|1081.49|1070.69|1081.49|1070.69|1081.5|1070.7|1081.49|1070.69|3
1648222700000|2022-03-25 15:38:20|1081.5|1070.7|1081.4|1070.6|1081.5|1070.7|1081.4|1070.6|3
1648222720000|2022-03-25 15:38:40|1080.9|1070.1|1080.9|1070.1|1080.9|1070.1|1080.9|1070.1|1
1648222730000|2022-03-25 15:38:50|1081.19|1070.39|1081.4|1070.6|1081.4|1070.6|1081.19|1070.39|2
1648222740000|2022-03-25 15:39:00|1081.66|1070.86|1082.4|1071.6|1082.4|1071.6|1081.66|1070.86|4
1648222750000|2022-03-25 15:39:10|1082.59|1071.79|1084.55|1073.75|1085.09|1074.29|1082.59|1071.79|13
1648222760000|2022-03-25 15:39:20|1084.56|1073.76|1084.75|1073.95|1084.75|1073.95|1084.55|1073.75|4
1648222800000|2022-03-25 15:40:00|1083.56|1072.76|1082.49|1071.69|1083.56|1072.76|1082.49|1071.69|14
1648222810000|2022-03-25 15:40:10|1082.5|1071.7|1082.49|1071.69|1082.5|1071.7|1082.49|1071.69|6
1648222820000|2022-03-25 15:40:20|1082.5|1071.7|1082.49|1071.69|1082.5|1071.7|1082.49|1071.69|6
1648222830000|2022-03-25 15:40:30|1082.5|1071.7|1082.49|1071.69|1082.5|1071.7|1082.49|1071.69|8
1648222840000|2022-03-25 15:40:40|1081.9|1071.1|1081.9|1071.1|1081.9|1071.1|1081.9|1071.1|1
1648222850000|2022-03-25 15:40:50|1082.4|1071.6|1082.4|1071.6|1082.4|1071.6|1082.4|1071.6|1
1648222860000|2022-03-25 15:41:00|1082.49|1071.69|1082.49|1071.69|1082.49|1071.69|1082.49|1071.69|1
1648222870000|2022-03-25 15:41:10|1082.55|1071.75|1084.23|1073.43|1084.23|1073.43|1082.55|1071.75|7
1648222880000|2022-03-25 15:41:20|1084.4|1073.6|1084.3|1073.5|1084.4|1073.6|1084.3|1073.5|2
1648222910000|2022-03-25 15:41:50|1084.4|1073.6|1084.4|1073.6|1084.4|1073.6|1084.4|1073.6|1
1648222920000|2022-03-25 15:42:00|1084.6|1073.8|1084.9|1074.1|1084.9|1074.1|1084.6|1073.8|7
1648222930000|2022-03-25 15:42:10|1084.61|1073.81|1084.61|1073.81|1084.62|1073.82|1084.61|1073.81|5
1648222940000|2022-03-25 15:42:20|1084.62|1073.82|1084.61|1073.81|1084.62|1073.82|1084.6|1073.8|8
1648222950000|2022-03-25 15:42:30|1084.4|1073.6|1084.4|1073.6|1084.4|1073.6|1084.4|1073.6|1
1648222960000|2022-03-25 15:42:40|1083.9|1073.1|1083.79|1072.99|1083.9|1073.1|1083.79|1072.99|2
1648222990000|2022-03-25 15:43:10|1082.9|1072.1|1082.9|1072.1|1082.9|1072.1|1082.9|1072.1|1
1648223000000|2022-03-25 15:43:20|1082.4|1071.6|1081.52|1070.72|1082.4|1071.6|1081.52|1070.72|3
1648223010000|2022-03-25 15:43:30|1081.81|1071.01|1082.4|1071.6|1082.4|1071.6|1081.81|1071.01|3
1648223020000|2022-03-25 15:43:40|1081.9|1071.1|1081.4|1070.6|1081.9|1071.1|1081.4|1070.6|2
1648223050000|2022-03-25 15:44:10|1081.49|1070.69|1081.82|1071.02|1081.82|1071.02|1081.49|1070.69|2
1648223060000|2022-03-25 15:44:20|1082.18|1071.38|1082.69|1071.89|1082.69|1071.89|1082.18|1071.38|4
1648223070000|2022-03-25 15:44:30|1082.96|1072.16|1083.61|1072.81|1083.61|1072.81|1082.96|1072.16|6
1648223080000|2022-03-25 15:44:40|1084.11|1073.31|1084.11|1073.31|1084.11|1073.31|1084.11|1073.31|1
1648223090000|2022-03-25 15:44:50|1083.4|1072.6|1083.93|1073.13|1083.93|1073.13|1083.4|1072.6|3
1648223100000|2022-03-25 15:45:00|1083.55|1072.75|1083.4|1072.6|1083.55|1072.75|1083.4|1072.6|2
1648223130000|2022-03-25 15:45:30|1083.22|1072.42|1082.69|1071.89|1083.22|1072.42|1082.69|1071.89|3
1648223150000|2022-03-25 15:45:50|1082.4|1071.6|1082.53|1071.73|1082.53|1071.73|1082.4|1071.6|2
1648223190000|2022-03-25 15:46:30|1081.9|1071.1|1081.9|1071.1|1081.9|1071.1|1081.9|1071.1|1
1648223210000|2022-03-25 15:46:50|1082.03|1071.23|1082.03|1071.23|1082.04|1071.24|1082.03|1071.23|3
1648223220000|2022-03-25 15:47:00|1081.9|1071.1|1081.9|1071.1|1081.9|1071.1|1081.9|1071.1|1
1648223240000|2022-03-25 15:47:20|1081.4|1070.6|1080.52|1069.72|1081.4|1070.6|1080.52|1069.72|4
1648223260000|2022-03-25 15:47:40|1079.9|1069.1|1079.9|1069.1|1079.9|1069.1|1079.9|1069.1|1
1648223290000|2022-03-25 15:48:10|1079.96|1069.16|1081.12|1070.32|1081.12|1070.32|1079.96|1069.16|4
1648223310000|2022-03-25 15:48:30|1081.4|1070.6|1081.4|1070.6|1081.4|1070.6|1081.4|1070.6|1
1648223330000|2022-03-25 15:48:50|1081.61|1070.81|1081.4|1070.6|1081.61|1070.81|1081.4|1070.6|4
1648223340000|2022-03-25 15:49:00|1080.9|1070.1|1079.9|1069.1|1080.9|1070.1|1079.9|1069.1|5
1648223350000|2022-03-25 15:49:10|1079.96|1069.16|1079.9|1069.1|1079.96|1069.16|1079.9|1069.1|4
1648223360000|2022-03-25 15:49:20|1079.96|1069.16|1080.46|1069.66|1080.46|1069.66|1079.96|1069.16|2
1648223380000|2022-03-25 15:49:40|1080.4|1069.6|1079.49|1068.69|1080.4|1069.6|1079.49|1068.69|8
1648223390000|2022-03-25 15:49:50|1079.48|1068.68|1078.9|1068.1|1079.48|1068.68|1078.9|1068.1|2
1648223430000|2022-03-25 15:50:30|1078.4|1067.6|1077.9|1067.1|1078.4|1067.6|1077.9|1067.1|2
1648223470000|2022-03-25 15:51:10|1078.4|1067.6|1078.4|1067.6|1078.4|1067.6|1078.4|1067.6|1
1648223480000|2022-03-25 15:51:20|1078.89|1068.09|1078.97|1068.17|1078.97|1068.17|1078.89|1068.09|2
1648223490000|2022-03-25 15:51:30|1078.98|1068.18|1078.9|1068.1|1078.98|1068.18|1078.9|1068.1|2
1648223530000|2022-03-25 15:52:10|1079.06|1068.26|1078.9|1068.1|1079.14|1068.34|1078.9|1068.1|4
1648223540000|2022-03-25 15:52:20|1079.06|1068.26|1079.49|1068.69|1079.5|1068.7|1079.06|1068.26|4
1648223550000|2022-03-25 15:52:30|1079.99|1069.19|1079.49|1068.69|1079.99|1069.19|1079.49|1068.69|2
1648223560000|2022-03-25 15:52:40|1079.5|1068.7|1079.49|1068.69|1079.5|1068.7|1079.49|1068.69|2
1648223570000|2022-03-25 15:52:50|1079.5|1068.7|1080.4|1069.6|1080.4|1069.6|1079.49|1068.69|6
1648223580000|2022-03-25 15:53:00|1079.9|1069.1|1079.53|1068.73|1079.9|1069.1|1079.52|1068.72|8
1648223590000|2022-03-25 15:53:10|1079.54|1068.74|1080.4|1069.6|1080.4|1069.6|1079.53|1068.73|4
1648223600000|2022-03-25 15:53:20|1080.03|1069.23|1079.49|1068.69|1080.03|1069.23|1079.49|1068.69|3
1648223610000|2022-03-25 15:53:30|1079.81|1069.01|1079.81|1069.01|1079.81|1069.01|1079.81|1069.01|1
1648223630000|2022-03-25 15:53:50|1078.9|1068.1|1078.4|1067.6|1078.9|1068.1|1077.9|1067.1|6
1648223640000|2022-03-25 15:54:00|1078.9|1068.1|1077.9|1067.1|1078.9|1068.1|1077.9|1067.1|2
1648223650000|2022-03-25 15:54:10|1076.9|1066.1|1076.9|1066.1|1076.9|1066.1|1076.9|1066.1|1
1648223680000|2022-03-25 15:54:40|1077.26|1066.46|1076.9|1066.1|1077.76|1066.96|1076.9|1066.1|6
1648223700000|2022-03-25 15:55:00|1077.26|1066.46|1077.76|1066.96|1077.76|1066.96|1077.26|1066.46|2
1648223710000|2022-03-25 15:55:10|1077.77|1066.97|1077.77|1066.97|1077.77|1066.97|1077.77|1066.97|1
1648223720000|2022-03-25 15:55:20|1076.9|1066.1|1075.9|1065.1|1076.9|1066.1|1075.9|1065.1|2
1648223730000|2022-03-25 15:55:30|1074.9|1064.1|1075.9|1065.1|1075.9|1065.1|1074.9|1064.1|3
1648223740000|2022-03-25 15:55:40|1074.9|1064.1|1074.9|1064.1|1075.4|1064.6|1074.9|1064.1|3
1648223790000|2022-03-25 15:56:30|1073.9|1063.1|1074.15|1063.35|1074.15|1063.35|1073.9|1063.1|2
1648223800000|2022-03-25 15:56:40|1073.9|1063.1|1072.9|1062.1|1073.9|1063.1|1072.9|1062.1|3
1648223810000|2022-03-25 15:56:50|1073.19|1062.39|1073.19|1062.39|1073.19|1062.39|1072.9|1062.1|7
1648223820000|2022-03-25 15:57:00|1072.9|1062.1|1073.19|1062.39|1073.19|1062.39|1072.9|1062.1|6
1648223830000|2022-03-25 15:57:10|1073.69|1062.89|1073.69|1062.89|1073.69|1062.89|1073.69|1062.89|1
1648223870000|2022-03-25 15:57:50|1072.9|1062.1|1071.9|1061.1|1072.9|1062.1|1071.9|1061.1|2
1648223880000|2022-03-25 15:58:00|1071.94|1061.14|1071.9|1061.1|1071.94|1061.14|1071.9|1061.1|4
1648223890000|2022-03-25 15:58:10|1071.94|1061.14|1072.44|1061.64|1072.44|1061.64|1071.94|1061.14|4
1648223900000|2022-03-25 15:58:20|1072.71|1061.91|1074.11|1063.31|1074.11|1063.31|1072.71|1061.91|6
1648223910000|2022-03-25 15:58:30|1074.4|1063.6|1075.4|1064.6|1075.4|1064.6|1074.4|1063.6|3
1648223920000|2022-03-25 15:58:40|1075.01|1064.21|1074.5|1063.7|1075.01|1064.21|1074.5|1063.7|5
1648223930000|2022-03-25 15:58:50|1074|1063.2|1074.4|1063.6|1074.5|1063.7|1074|1063.2|5
1648223940000|2022-03-25 15:59:00|1073.53|1062.73|1073.53|1062.73|1073.53|1062.73|1073.53|1062.73|1
1648223950000|2022-03-25 15:59:10|1073.7|1062.9|1074.86|1064.06|1074.86|1064.06|1073.7|1062.9|4
1648223960000|2022-03-25 15:59:20|1074.9|1064.1|1075.4|1064.6|1075.4|1064.6|1074.9|1064.1|3
1648223970000|2022-03-25 15:59:30|1076.25|1065.45|1075.9|1065.1|1076.4|1065.6|1075.9|1065.1|3
1648223980000|2022-03-25 15:59:40|1076.23|1065.43|1076.23|1065.43|1076.23|1065.43|1075.9|1065.1|5
1648223990000|2022-03-25 15:59:50|1075.9|1065.1|1076.4|1065.6|1076.4|1065.6|1075.86|1065.06|6
1648224010000|2022-03-25 16:00:10|1076.13|1065.33|1075.54|1064.74|1076.13|1065.33|1075.54|1064.74|3
1648224020000|2022-03-25 16:00:20|1075.04|1064.24|1075.04|1064.24|1075.04|1064.24|1075.04|1064.24|1
1648224060000|2022-03-25 16:01:00|1073.9|1063.1|1073.34|1062.54|1073.9|1063.1|1073.34|1062.54|3
1648224070000|2022-03-25 16:01:10|1073.64|1062.84|1073.4|1062.6|1073.64|1062.84|1073.15|1062.35|3
1648224080000|2022-03-25 16:01:20|1072.99|1062.19|1073.27|1062.47|1073.4|1062.6|1072.49|1061.69|5
1648224090000|2022-03-25 16:01:30|1073.15|1062.35|1072.9|1062.1|1073.15|1062.35|1072.9|1062.1|2
1648224100000|2022-03-25 16:01:40|1071.9|1061.1|1072.45|1061.65|1072.65|1061.85|1071.9|1061.1|8
1648224110000|2022-03-25 16:01:50|1071.9|1061.1|1069.9|1059.1|1071.9|1061.1|1069.9|1059.1|11
1648224120000|2022-03-25 16:02:00|1070.78|1059.98|1070.9|1060.1|1070.9|1060.1|1069.9|1059.1|5
1648224130000|2022-03-25 16:02:10|1071.02|1060.22|1072.29|1061.49|1072.29|1061.49|1071.02|1060.22|4
1648224140000|2022-03-25 16:02:20|1072.4|1061.6|1073.12|1062.32|1073.12|1062.32|1072.4|1061.6|3
1648224150000|2022-03-25 16:02:30|1072.9|1062.1|1072.4|1061.6|1072.9|1062.1|1072.4|1061.6|2
1648224160000|2022-03-25 16:02:40|1072.27|1061.47|1072.27|1061.47|1072.27|1061.47|1072.27|1061.47|1
1648224170000|2022-03-25 16:02:50|1070.9|1060.1|1070.9|1060.1|1070.9|1060.1|1070.9|1060.1|1
1648224200000|2022-03-25 16:03:20|1069.9|1059.1|1069.9|1059.1|1069.9|1059.1|1069.9|1059.1|1
1648224220000|2022-03-25 16:03:40|1068.9|1058.1|1067.9|1057.1|1068.9|1058.1|1067.9|1057.1|2
1648224230000|2022-03-25 16:03:50|1068.11|1057.31|1068.54|1057.74|1068.54|1057.74|1068.11|1057.31|3
1648224240000|2022-03-25 16:04:00|1068.66|1057.86|1069.4|1058.6|1069.41|1058.61|1068.66|1057.86|4
1648224250000|2022-03-25 16:04:10|1069.04|1058.24|1068.54|1057.74|1069.04|1058.24|1068.54|1057.74|2
1648224260000|2022-03-25 16:04:20|1067.9|1057.1|1067.9|1057.1|1067.9|1057.1|1067.9|1057.1|1
1648224270000|2022-03-25 16:04:30|1066.9|1056.1|1066.9|1056.1|1066.9|1056.1|1066.9|1056.1|1
1648224280000|2022-03-25 16:04:40|1065.9|1055.1|1065.9|1055.1|1065.9|1055.1|1065.9|1055.1|1
1648224290000|2022-03-25 16:04:50|1064.9|1054.1|1065.68|1054.88|1065.68|1054.88|1064.9|1054.1|3
1648224300000|2022-03-25 16:05:00|1065.9|1055.1|1066.78|1055.98|1066.78|1055.98|1065.9|1055.1|3
1648224310000|2022-03-25 16:05:10|1067.21|1056.41|1068.31|1057.51|1068.31|1057.51|1067.21|1056.41|4
1648224340000|2022-03-25 16:05:40|1068.4|1057.6|1068.4|1057.6|1068.4|1057.6|1068.4|1057.6|1
1648224370000|2022-03-25 16:06:10|1067.9|1057.1|1068.4|1057.6|1068.4|1057.6|1067.56|1056.76|6
1648224390000|2022-03-25 16:06:30|1068.9|1058.1|1069.4|1058.6|1069.4|1058.6|1068.9|1058.1|2
1648224420000|2022-03-25 16:07:00|1069.38|1058.58|1070.27|1059.47|1070.27|1059.47|1069.38|1058.58|3
1648224430000|2022-03-25 16:07:10|1070.05|1059.25|1070.4|1059.6|1070.4|1059.6|1070.05|1059.25|2
1648224460000|2022-03-25 16:07:40|1070.42|1059.62|1070.92|1060.12|1070.92|1060.12|1070.42|1059.62|3
1648224470000|2022-03-25 16:07:50|1071.02|1060.22|1071.02|1060.22|1071.02|1060.22|1071.02|1060.22|1
1648224480000|2022-03-25 16:08:00|1070.9|1060.1|1070.9|1060.1|1070.9|1060.1|1070.9|1060.1|1
1648224500000|2022-03-25 16:08:20|1071.2|1060.4|1071.3|1060.5|1071.3|1060.5|1071.2|1060.4|2
1648224540000|2022-03-25 16:09:00|1071.31|1060.51|1071.3|1060.5|1071.33|1060.53|1071.3|1060.5|7
1648224550000|2022-03-25 16:09:10|1071.43|1060.63|1072.01|1061.21|1072.01|1061.21|1071.43|1060.63|3
1648224560000|2022-03-25 16:09:20|1072.22|1061.42|1073.4|1062.6|1073.4|1062.6|1072.22|1061.42|3
1648224570000|2022-03-25 16:09:30|1073.5|1062.7|1073.61|1062.81|1073.96|1063.16|1073.5|1062.7|5
1648224590000|2022-03-25 16:09:50|1073.49|1062.69|1073.63|1062.83|1073.93|1063.13|1073.49|1062.69|3
1648224600000|2022-03-25 16:10:00|1073.62|1062.82|1073.63|1062.83|1073.64|1062.84|1073.62|1062.82|8
1648224610000|2022-03-25 16:10:10|1073.93|1063.13|1075.19|1064.39|1075.19|1064.39|1073.9|1063.1|9
1648224620000|2022-03-25 16:10:20|1075.27|1064.47|1075.28|1064.48|1075.29|1064.49|1075.27|1064.47|8
1648224630000|2022-03-25 16:10:30|1075.27|1064.47|1076.4|1065.6|1076.4|1065.6|1075.27|1064.47|11
1648224640000|2022-03-25 16:10:40|1076.5|1065.7|1076.51|1065.71|1076.52|1065.72|1076.5|1065.7|4
1648224650000|2022-03-25 16:10:50|1076.52|1065.72|1076.51|1065.71|1076.52|1065.72|1076.5|1065.7|6
1648224660000|2022-03-25 16:11:00|1075.9|1065.1|1075.9|1065.1|1075.9|1065.1|1075.9|1065.1|1
1648224670000|2022-03-25 16:11:10|1076.01|1065.21|1076.01|1065.21|1076.01|1065.21|1076.01|1065.21|1
1648224680000|2022-03-25 16:11:20|1076.02|1065.22|1077.4|1066.6|1077.4|1066.6|1076.02|1065.22|6
1648224690000|2022-03-25 16:11:30|1077.52|1066.72|1077.9|1067.1|1077.9|1067.1|1077.52|1066.72|3
1648224700000|2022-03-25 16:11:40|1077.67|1066.87|1077.67|1066.87|1077.67|1066.87|1077.67|1066.87|1
1648224710000|2022-03-25 16:11:50|1077.9|1067.1|1078.4|1067.6|1078.4|1067.6|1077.9|1067.1|2
1648224720000|2022-03-25 16:12:00|1078.9|1068.1|1078.9|1068.1|1078.9|1068.1|1078.9|1068.1|1
1648224750000|2022-03-25 16:12:30|1078.4|1067.6|1078.4|1067.6|1078.4|1067.6|1078.4|1067.6|1
1648224760000|2022-03-25 16:12:40|1078.7|1067.9|1078.7|1067.9|1078.7|1067.9|1078.7|1067.9|1
1648224770000|2022-03-25 16:12:50|1078.9|1068.1|1078.9|1068.1|1078.9|1068.1|1078.9|1068.1|1
1648224790000|2022-03-25 16:13:10|1077.9|1067.1|1076.51|1065.71|1077.9|1067.1|1076.51|1065.71|3
1648224800000|2022-03-25 16:13:20|1076.52|1065.72|1076.51|1065.71|1076.52|1065.72|1076.51|1065.71|2
1648224820000|2022-03-25 16:13:40|1076.8|1066|1077.61|1066.81|1077.61|1066.81|1076.8|1066|4
1648224880000|2022-03-25 16:14:40|1076.9|1066.1|1076.9|1066.1|1076.9|1066.1|1076.9|1066.1|1
1648224910000|2022-03-25 16:15:10|1077.11|1066.31|1077.11|1066.31|1077.11|1066.31|1077.11|1066.31|1
1648224920000|2022-03-25 16:15:20|1077.61|1066.81|1077.61|1066.81|1077.61|1066.81|1077.61|1066.81|1
1648224960000|2022-03-25 16:16:00|1076.9|1066.1|1077.32|1066.52|1077.32|1066.52|1076.9|1066.1|2
1648224970000|2022-03-25 16:16:10|1077.4|1066.6|1077.4|1066.6|1077.4|1066.6|1077.4|1066.6|1
1648224980000|2022-03-25 16:16:20|1077.9|1067.1|1077.9|1067.1|1077.9|1067.1|1077.9|1067.1|1
1648224990000|2022-03-25 16:16:30|1078.13|1067.33|1078.4|1067.6|1078.4|1067.6|1078.13|1067.33|2
1648225000000|2022-03-25 16:16:40|1078.9|1068.1|1078.9|1068.1|1078.9|1068.1|1078.9|1068.1|1
1648225030000|2022-03-25 16:17:10|1077.9|1067.1|1077.9|1067.1|1077.9|1067.1|1077.9|1067.1|1
1648225050000|2022-03-25 16:17:30|1078.27|1067.47|1078.9|1068.1|1078.9|1068.1|1078.27|1067.47|3
1648225070000|2022-03-25 16:17:50|1077.9|1067.1|1078.4|1067.6|1078.4|1067.6|1077.9|1067.1|2
1648225080000|2022-03-25 16:18:00|1077.9|1067.1|1077.9|1067.1|1077.9|1067.1|1077.9|1067.1|1
1648225100000|2022-03-25 16:18:20|1078.21|1067.41|1078.57|1067.77|1078.57|1067.77|1077.9|1067.1|4
1648225110000|2022-03-25 16:18:30|1077.9|1067.1|1077.9|1067.1|1077.9|1067.1|1077.9|1067.1|1
1648225130000|2022-03-25 16:18:50|1077.4|1066.6|1076.9|1066.1|1077.4|1066.6|1076.9|1066.1|2
1648225160000|2022-03-25 16:19:20|1076.34|1065.54|1075.84|1065.04|1076.34|1065.54|1075.84|1065.04|2
1648225180000|2022-03-25 16:19:40|1074.9|1064.1|1074.9|1064.1|1074.9|1064.1|1074.9|1064.1|1
1648225200000|2022-03-25 16:20:00|1074.4|1063.6|1073.69|1062.89|1074.4|1063.6|1073.69|1062.89|2
1648225210000|2022-03-25 16:20:10|1072.9|1062.1|1072.9|1062.1|1072.9|1062.1|1072.9|1062.1|1
1648225220000|2022-03-25 16:20:20|1071.9|1061.1|1071.9|1061.1|1071.9|1061.1|1071.9|1061.1|1
1648225230000|2022-03-25 16:20:30|1070.9|1060.1|1071.9|1061.1|1071.9|1061.1|1070.9|1060.1|4
1648225240000|2022-03-25 16:20:40|1070.9|1060.1|1070.9|1060.1|1070.9|1060.1|1070.9|1060.1|1
1648225250000|2022-03-25 16:20:50|1070.78|1059.98|1070.78|1059.98|1070.78|1059.98|1070.78|1059.98|1
1648225260000|2022-03-25 16:21:00|1070.9|1060.1|1071.4|1060.6|1071.4|1060.6|1070.9|1060.1|2
1648225270000|2022-03-25 16:21:10|1070.9|1060.1|1070.9|1060.1|1070.9|1060.1|1070.9|1060.1|1
1648225310000|2022-03-25 16:21:50|1069.9|1059.1|1069.9|1059.1|1069.9|1059.1|1069.9|1059.1|1
1648225320000|2022-03-25 16:22:00|1070.36|1059.56|1069.9|1059.1|1070.36|1059.56|1069.9|1059.1|2
1648225330000|2022-03-25 16:22:10|1070.15|1059.35|1070.86|1060.06|1070.86|1060.06|1070.15|1059.35|3
1648225350000|2022-03-25 16:22:30|1070.87|1060.07|1070.87|1060.07|1070.87|1060.07|1070.87|1060.07|1
1648225360000|2022-03-25 16:22:40|1071.37|1060.57|1072.4|1061.6|1072.4|1061.6|1071.37|1060.57|6
1648225380000|2022-03-25 16:23:00|1071.9|1061.1|1071.5|1060.7|1071.9|1061.1|1071.5|1060.7|2
1648225390000|2022-03-25 16:23:10|1071.37|1060.57|1070.87|1060.07|1071.37|1060.57|1070.87|1060.07|2
1648225410000|2022-03-25 16:23:30|1071.37|1060.57|1071.37|1060.57|1071.37|1060.57|1071.37|1060.57|1
1648225480000|2022-03-25 16:24:40|1071.68|1060.88|1072.4|1061.6|1072.4|1061.6|1071.37|1060.57|3
1648225490000|2022-03-25 16:24:50|1072.63|1061.83|1073.4|1062.6|1073.4|1062.6|1072.63|1061.83|3
1648225510000|2022-03-25 16:25:10|1073.9|1063.1|1073.9|1063.1|1073.9|1063.1|1073.9|1063.1|1
1648225530000|2022-03-25 16:25:30|1074.4|1063.6|1074.4|1063.6|1074.4|1063.6|1074.4|1063.6|1
1648225540000|2022-03-25 16:25:40|1074.19|1063.39|1073.61|1062.81|1074.19|1063.39|1073.61|1062.81|6
1648225550000|2022-03-25 16:25:50|1073.58|1062.78|1072.84|1062.04|1073.59|1062.79|1072.84|1062.04|6
1648225560000|2022-03-25 16:26:00|1071.9|1061.1|1071.9|1061.1|1071.9|1061.1|1071.9|1061.1|1
1648225570000|2022-03-25 16:26:10|1071.4|1060.6|1071.4|1060.6|1071.4|1060.6|1071.4|1060.6|1
1648225580000|2022-03-25 16:26:20|1070.86|1060.06|1070.86|1060.06|1070.86|1060.06|1070.86|1060.06|1
1648225590000|2022-03-25 16:26:30|1070.87|1060.07|1070.87|1060.07|1070.87|1060.07|1070.87|1060.07|1
1648225610000|2022-03-25 16:26:50|1071.37|1060.57|1071.9|1061.1|1071.9|1061.1|1071.37|1060.57|3
1648225640000|2022-03-25 16:27:20|1072.4|1061.6|1072.9|1062.1|1073.4|1062.6|1072.4|1061.6|4
1648225670000|2022-03-25 16:27:50|1072.7|1061.9|1073.4|1062.6|1073.4|1062.6|1072.7|1061.9|4
1648225680000|2022-03-25 16:28:00|1073.74|1062.94|1073.74|1062.94|1073.74|1062.94|1073.74|1062.94|1
1648225730000|2022-03-25 16:28:50|1073.55|1062.75|1073.59|1062.79|1073.6|1062.8|1073.55|1062.75|4
1648225740000|2022-03-25 16:29:00|1073.34|1062.54|1072.84|1062.04|1073.34|1062.54|1072.84|1062.04|2
1648225750000|2022-03-25 16:29:10|1071.9|1061.1|1072.34|1061.54|1072.34|1061.54|1071.9|1061.1|2
1648225760000|2022-03-25 16:29:20|1071.9|1061.1|1072.34|1061.54|1072.34|1061.54|1071.9|1061.1|2
1648225770000|2022-03-25 16:29:30|1072.84|1062.04|1073.12|1062.32|1073.12|1062.32|1072.84|1062.04|2
1648225780000|2022-03-25 16:29:40|1073.34|1062.54|1073.34|1062.54|1073.34|1062.54|1073.34|1062.54|1
1648225790000|2022-03-25 16:29:50|1073.9|1063.1|1073.9|1063.1|1073.9|1063.1|1073.9|1063.1|1
1648225800000|2022-03-25 16:30:00|1074.09|1063.29|1073.9|1063.1|1074.47|1063.67|1073.9|1063.1|4
1648225820000|2022-03-25 16:30:20|1073.34|1062.54|1071.9|1061.1|1073.34|1062.54|1071.9|1061.1|3
1648225830000|2022-03-25 16:30:30|1072.34|1061.54|1072.84|1062.04|1072.84|1062.04|1071.9|1061.1|8
1648225860000|2022-03-25 16:31:00|1072.4|1061.6|1072.4|1061.6|1072.4|1061.6|1072.4|1061.6|1
1648225870000|2022-03-25 16:31:10|1072.01|1061.21|1071.9|1061.1|1072.01|1061.21|1071.51|1060.71|5
1648225880000|2022-03-25 16:31:20|1072.27|1061.47|1071.53|1060.73|1072.27|1061.47|1071.53|1060.73|3
1648225930000|2022-03-25 16:32:10|1071.88|1061.08|1072.25|1061.45|1072.25|1061.45|1071.88|1061.08|2
1648225940000|2022-03-25 16:32:20|1072.4|1061.6|1072.4|1061.6|1072.4|1061.6|1072.4|1061.6|1
1648225980000|2022-03-25 16:33:00|1072.14|1061.34|1071.64|1060.84|1072.14|1061.34|1071.64|1060.84|2
1648226050000|2022-03-25 16:34:10|1071.92|1061.12|1072.41|1061.61|1072.41|1061.61|1071.92|1061.12|3
1648226070000|2022-03-25 16:34:30|1072.49|1061.69|1073.4|1062.6|1073.4|1062.6|1072.49|1061.69|3
1648226100000|2022-03-25 16:35:00|1072.9|1062.1|1072.9|1062.1|1072.9|1062.1|1072.9|1062.1|1
1648226130000|2022-03-25 16:35:30|1072.73|1061.93|1072.73|1061.93|1072.73|1061.93|1072.73|1061.93|1
1648226210000|2022-03-25 16:36:50|1071.9|1061.1|1071.9|1061.1|1071.9|1061.1|1071.9|1061.1|1
1648226250000|2022-03-25 16:37:30|1071.36|1060.56|1070.86|1060.06|1071.36|1060.56|1070.86|1060.06|2
1648226260000|2022-03-25 16:37:40|1069.9|1059.1|1070.86|1060.06|1070.86|1060.06|1069.9|1059.1|3
1648226270000|2022-03-25 16:37:50|1070.4|1059.6|1069.9|1059.1|1070.4|1059.6|1069.9|1059.1|2
1648226280000|2022-03-25 16:38:00|1068.9|1058.1|1069.4|1058.6|1069.4|1058.6|1068.9|1058.1|2
1648226300000|2022-03-25 16:38:20|1069.91|1059.11|1071.4|1060.6|1071.4|1060.6|1069.91|1059.11|4
1648226320000|2022-03-25 16:38:40|1070.9|1060.1|1070.9|1060.1|1070.9|1060.1|1070.9|1060.1|1
1648226330000|2022-03-25 16:38:50|1070.4|1059.6|1070.4|1059.6|1070.4|1059.6|1070.4|1059.6|1
1648226340000|2022-03-25 16:39:00|1068.9|1058.1|1068.9|1058.1|1068.9|1058.1|1068.9|1058.1|1
1648226350000|2022-03-25 16:39:10|1069.4|1058.6|1069.4|1058.6|1069.4|1058.6|1069.4|1058.6|1
1648226380000|2022-03-25 16:39:40|1069.91|1059.11|1070.41|1059.61|1070.41|1059.61|1069.91|1059.11|3
1648226390000|2022-03-25 16:39:50|1069.91|1059.11|1069.91|1059.11|1069.91|1059.11|1069.91|1059.11|1
1648226400000|2022-03-25 16:40:00|1068.9|1058.1|1069.4|1058.6|1069.4|1058.6|1068.9|1058.1|2
1648226420000|2022-03-25 16:40:20|1068.9|1058.1|1068.9|1058.1|1068.9|1058.1|1068.9|1058.1|1
1648226430000|2022-03-25 16:40:30|1067.9|1057.1|1067.9|1057.1|1067.9|1057.1|1067.9|1057.1|1
1648226460000|2022-03-25 16:41:00|1066.9|1056.1|1066.9|1056.1|1067.13|1056.33|1066.9|1056.1|4
1648226480000|2022-03-25 16:41:20|1065.9|1055.1|1066.14|1055.34|1066.14|1055.34|1065.9|1055.1|4
1648226490000|2022-03-25 16:41:30|1066.64|1055.84|1067.4|1056.6|1068.26|1057.46|1066.64|1055.84|10
1648226510000|2022-03-25 16:41:50|1066.9|1056.1|1066.65|1055.85|1067.15|1056.35|1066.64|1055.84|7
1648226520000|2022-03-25 16:42:00|1067.4|1056.6|1067.4|1056.6|1067.4|1056.6|1067.4|1056.6|1
1648226530000|2022-03-25 16:42:10|1067.14|1056.34|1066.64|1055.84|1067.14|1056.34|1066.64|1055.84|2
1648226550000|2022-03-25 16:42:30|1065.9|1055.1|1065.9|1055.1|1065.9|1055.1|1065.9|1055.1|1
1648226570000|2022-03-25 16:42:50|1064.9|1054.1|1064.9|1054.1|1064.9|1054.1|1064.9|1054.1|1
1648226580000|2022-03-25 16:43:00|1065.4|1054.6|1065.9|1055.1|1065.9|1055.1|1065.4|1054.6|2
1648226600000|2022-03-25 16:43:20|1064.9|1054.1|1064.9|1054.1|1064.9|1054.1|1064.9|1054.1|1
1648226620000|2022-03-25 16:43:40|1063.9|1053.1|1063.9|1053.1|1063.9|1053.1|1062.9|1052.1|4
1648226630000|2022-03-25 16:43:50|1064.4|1053.6|1064.77|1053.97|1064.77|1053.97|1064.4|1053.6|3
1648226640000|2022-03-25 16:44:00|1063.9|1053.1|1062.9|1052.1|1063.9|1053.1|1062.9|1052.1|2
1648226680000|2022-03-25 16:44:40|1061.9|1051.1|1061.9|1051.1|1061.9|1051.1|1061.9|1051.1|1
1648226690000|2022-03-25 16:44:50|1062.4|1051.6|1062.4|1051.6|1062.4|1051.6|1062.4|1051.6|1
1648226700000|2022-03-25 16:45:00|1061.9|1051.1|1062.9|1052.1|1062.9|1052.1|1061.9|1051.1|3
1648226720000|2022-03-25 16:45:20|1061.9|1051.1|1061.9|1051.1|1061.9|1051.1|1061.9|1051.1|1
1648226740000|2022-03-25 16:45:40|1060.9|1050.1|1060.9|1050.1|1060.9|1050.1|1060.9|1050.1|1
1648226750000|2022-03-25 16:45:50|1059.9|1049.1|1059.9|1049.1|1059.9|1049.1|1059.9|1049.1|1
1648226760000|2022-03-25 16:46:00|1060.4|1049.6|1060.85|1050.05|1060.85|1050.05|1060.4|1049.6|2
1648226770000|2022-03-25 16:46:10|1061.35|1050.55|1067.4|1056.6|1069.1|1058.3|1061.35|1050.55|14
1648226780000|2022-03-25 16:46:20|1068.1|1057.3|1069.4|1058.6|1069.4|1058.6|1068.1|1057.3|3
1648226790000|2022-03-25 16:46:30|1069.9|1059.1|1070.97|1060.17|1070.97|1060.17|1069.9|1059.1|3
1648226800000|2022-03-25 16:46:40|1071.43|1060.63|1072.4|1061.6|1073.4|1062.6|1071.43|1060.63|7
1648226810000|2022-03-25 16:46:50|1071.9|1061.1|1071.4|1060.6|1071.9|1061.1|1071.4|1060.6|2
1648226840000|2022-03-25 16:47:20|1071.9|1061.1|1072.4|1061.6|1072.4|1061.6|1071.9|1061.1|2
1648226850000|2022-03-25 16:47:30|1071.9|1061.1|1071.4|1060.6|1071.9|1061.1|1071.4|1060.6|2
1648226860000|2022-03-25 16:47:40|1070.4|1059.6|1070.4|1059.6|1070.4|1059.6|1070.4|1059.6|1
1648226880000|2022-03-25 16:48:00|1070.9|1060.1|1070.9|1060.1|1070.9|1060.1|1070.9|1060.1|1
1648226890000|2022-03-25 16:48:10|1070.4|1059.6|1070.4|1059.6|1070.4|1059.6|1070.4|1059.6|1
1648226900000|2022-03-25 16:48:20|1070.9|1060.1|1071.4|1060.6|1071.4|1060.6|1070.9|1060.1|2
1648226910000|2022-03-25 16:48:30|1071.68|1060.88|1071.9|1061.1|1071.9|1061.1|1071.68|1060.88|3
1648226920000|2022-03-25 16:48:40|1072.4|1061.6|1072.4|1061.6|1072.4|1061.6|1072.4|1061.6|1
1648226950000|2022-03-25 16:49:10|1071.9|1061.1|1071.54|1060.74|1071.9|1061.1|1071.54|1060.74|2
1648226970000|2022-03-25 16:49:30|1070.9|1060.1|1070.9|1060.1|1070.9|1060.1|1070.9|1060.1|1
1648227010000|2022-03-25 16:50:10|1071.24|1060.44|1071.74|1060.94|1071.74|1060.94|1071.24|1060.44|2
1648227030000|2022-03-25 16:50:30|1072|1061.2|1072.4|1061.6|1072.4|1061.6|1072|1061.2|4
1648227060000|2022-03-25 16:51:00|1072.9|1062.1|1072.9|1062.1|1072.9|1062.1|1072.9|1062.1|1
1648227100000|2022-03-25 16:51:40|1073.4|1062.6|1074.4|1063.6|1074.4|1063.6|1073.4|1062.6|4
1648227110000|2022-03-25 16:51:50|1073.9|1063.1|1073.9|1063.1|1073.9|1063.1|1073.9|1063.1|1
1648227120000|2022-03-25 16:52:00|1073.73|1062.93|1072.65|1061.85|1073.73|1062.93|1072.65|1061.85|3
1648227140000|2022-03-25 16:52:20|1072.66|1061.86|1072.65|1061.85|1072.66|1061.86|1072.65|1061.85|2
1648227170000|2022-03-25 16:52:50|1072.9|1062.1|1072.9|1062.1|1072.9|1062.1|1072.9|1062.1|1
1648227180000|2022-03-25 16:53:00|1071.9|1061.1|1071.9|1061.1|1071.9|1061.1|1071.9|1061.1|1
1648227210000|2022-03-25 16:53:30|1070.9|1060.1|1070.86|1060.06|1070.9|1060.1|1070.86|1060.06|2
1648227220000|2022-03-25 16:53:40|1070.4|1059.6|1069.9|1059.1|1070.4|1059.6|1069.9|1059.1|2
1648227230000|2022-03-25 16:53:50|1070.4|1059.6|1070.86|1060.06|1070.86|1060.06|1070.4|1059.6|2
1648227250000|2022-03-25 16:54:10|1071.36|1060.56|1071.36|1060.56|1071.36|1060.56|1071.36|1060.56|1
1648227270000|2022-03-25 16:54:30|1070.86|1060.06|1070.86|1060.06|1070.86|1060.06|1070.86|1060.06|1
1648227290000|2022-03-25 16:54:50|1069.9|1059.1|1069.9|1059.1|1069.9|1059.1|1069.9|1059.1|1
1648227320000|2022-03-25 16:55:20|1069.63|1058.83|1068.54|1057.74|1069.63|1058.83|1068.54|1057.74|4
1648227330000|2022-03-25 16:55:30|1067.9|1057.1|1067.9|1057.1|1067.9|1057.1|1067.9|1057.1|1
1648227420000|2022-03-25 16:57:00|1066.9|1056.1|1067.4|1056.6|1067.4|1056.6|1066.64|1055.84|6
1648227430000|2022-03-25 16:57:10|1066.9|1056.1|1067.14|1056.34|1067.14|1056.34|1066.64|1055.84|3
1648227440000|2022-03-25 16:57:20|1067.49|1056.69|1067.49|1056.69|1067.49|1056.69|1067.49|1056.69|1
1648227480000|2022-03-25 16:58:00|1066.99|1056.19|1067.36|1056.56|1067.36|1056.56|1066.85|1056.05|4
1648227490000|2022-03-25 16:58:10|1067.86|1057.06|1067.86|1057.06|1067.86|1057.06|1067.86|1057.06|1
1648227500000|2022-03-25 16:58:20|1068.4|1057.6|1068.4|1057.6|1068.4|1057.6|1068.4|1057.6|1
1648227510000|2022-03-25 16:58:30|1067.4|1056.6|1066.85|1056.05|1067.4|1056.6|1066.85|1056.05|2
1648227520000|2022-03-25 16:58:40|1065.9|1055.1|1066.64|1055.84|1066.64|1055.84|1065.9|1055.1|3
1648227540000|2022-03-25 16:59:00|1065.9|1055.1|1065.9|1055.1|1065.9|1055.1|1065.9|1055.1|1
1648227550000|2022-03-25 16:59:10|1066.14|1055.34|1065.9|1055.1|1066.64|1055.84|1065.9|1055.1|4
1648227560000|2022-03-25 16:59:20|1066.14|1055.34|1066.64|1055.84|1066.64|1055.84|1066.14|1055.34|2
1648227580000|2022-03-25 16:59:40|1065.9|1055.1|1065.9|1055.1|1065.9|1055.1|1065.9|1055.1|1
1648227600000|2022-03-25 17:00:00|1065.26|1054.46|1064.4|1053.6|1065.26|1054.46|1063.54|1052.74|5
1648227610000|2022-03-25 17:00:10|1063.9|1053.1|1063.9|1053.1|1063.9|1053.1|1063.9|1053.1|1
1648227620000|2022-03-25 17:00:20|1064.27|1053.47|1064.27|1053.47|1064.27|1053.47|1064.27|1053.47|1
1648227630000|2022-03-25 17:00:30|1064.47|1053.67|1065.4|1054.6|1065.4|1054.6|1064.47|1053.67|3
1648227640000|2022-03-25 17:00:40|1064.9|1054.1|1064.4|1053.6|1064.9|1054.1|1064.4|1053.6|2
1648227650000|2022-03-25 17:00:50|1064.57|1053.77|1065.07|1054.27|1065.07|1054.27|1064.57|1053.77|2
1648227660000|2022-03-25 17:01:00|1065.4|1054.6|1065.4|1054.6|1065.4|1054.6|1065.4|1054.6|1
1648227690000|2022-03-25 17:01:30|1065.9|1055.1|1065.9|1055.1|1065.9|1055.1|1065.9|1055.1|1
1648227700000|2022-03-25 17:01:40|1066.4|1055.6|1066.4|1055.6|1066.4|1055.6|1066.4|1055.6|1
1648227710000|2022-03-25 17:01:50|1066.51|1055.71|1067.16|1056.36|1067.16|1056.36|1066.51|1055.71|3
1648227730000|2022-03-25 17:02:10|1066.4|1055.6|1066.4|1055.6|1066.4|1055.6|1066.4|1055.6|1
1648227800000|2022-03-25 17:03:20|1066.81|1056.01|1067.31|1056.51|1067.31|1056.51|1066.81|1056.01|2
1648227810000|2022-03-25 17:03:30|1067.4|1056.6|1067.4|1056.6|1067.4|1056.6|1067.4|1056.6|1
1648227830000|2022-03-25 17:03:50|1067.59|1056.79|1068.4|1057.6|1068.4|1057.6|1067.59|1056.79|3
1648227880000|2022-03-25 17:04:40|1068.55|1057.75|1068.57|1057.77|1068.57|1057.77|1068.55|1057.75|2
1648227890000|2022-03-25 17:04:50|1069.07|1058.27|1069.4|1058.6|1069.4|1058.6|1069.07|1058.27|2
1648227900000|2022-03-25 17:05:00|1068.4|1057.6|1068.4|1057.6|1068.4|1057.6|1068.4|1057.6|1
1648227960000|2022-03-25 17:06:00|1067.9|1057.1|1067.62|1056.82|1067.9|1057.1|1066.61|1055.81|5
1648227970000|2022-03-25 17:06:10|1067.9|1057.1|1068.4|1057.6|1068.4|1057.6|1067.9|1057.1|2
1648228000000|2022-03-25 17:06:40|1067.9|1057.1|1067.4|1056.6|1067.9|1057.1|1067.4|1056.6|2
1648228030000|2022-03-25 17:07:10|1066.4|1055.6|1066.4|1055.6|1066.4|1055.6|1066.4|1055.6|1
1648228090000|2022-03-25 17:08:10|1065.9|1055.1|1065.4|1054.6|1065.9|1055.1|1065.4|1054.6|2
1648228110000|2022-03-25 17:08:30|1065.07|1054.27|1063.4|1052.6|1065.07|1054.27|1063.4|1052.6|3
1648228130000|2022-03-25 17:08:50|1061.9|1051.1|1060.85|1050.05|1061.9|1051.1|1060.85|1050.05|4
1648228140000|2022-03-25 17:09:00|1061.06|1050.26|1061.35|1050.55|1061.35|1050.55|1061.06|1050.26|2
1648228150000|2022-03-25 17:09:10|1060.85|1050.05|1060.85|1050.05|1060.85|1050.05|1060.85|1050.05|1
1648228160000|2022-03-25 17:09:20|1059.9|1049.1|1057.9|1047.1|1059.9|1049.1|1057.9|1047.1|5
1648228170000|2022-03-25 17:09:30|1056.9|1046.1|1054.81|1044.01|1056.9|1046.1|1054.81|1044.01|5
1648228180000|2022-03-25 17:09:40|1053.9|1043.1|1055.4|1044.6|1055.4|1044.6|1053.9|1043.1|6
1648228190000|2022-03-25 17:09:50|1055.57|1044.77|1055.57|1044.77|1055.58|1044.78|1055.57|1044.77|3
1648228210000|2022-03-25 17:10:10|1054.9|1044.1|1053.9|1043.1|1054.9|1044.1|1053.9|1043.1|3
1648228220000|2022-03-25 17:10:20|1052.9|1042.1|1052.9|1042.1|1052.9|1042.1|1052.9|1042.1|1
1648228230000|2022-03-25 17:10:30|1051.9|1041.1|1052.16|1041.36|1052.16|1041.36|1050.9|1040.1|6
1648228240000|2022-03-25 17:10:40|1052.44|1041.64|1053.4|1042.6|1053.4|1042.6|1051.9|1041.1|10
1648228250000|2022-03-25 17:10:50|1053.19|1042.39|1052.69|1041.89|1053.19|1042.39|1052.69|1041.89|2
1648228260000|2022-03-25 17:11:00|1051.9|1041.1|1052.18|1041.38|1052.18|1041.38|1051.9|1041.1|6
1648228270000|2022-03-25 17:11:10|1052.6|1041.8|1052.6|1041.8|1052.6|1041.8|1052.6|1041.8|1
1648228290000|2022-03-25 17:11:30|1050.9|1040.1|1050.9|1040.1|1050.9|1040.1|1050.9|1040.1|1
1648228300000|2022-03-25 17:11:40|1051.2|1040.4|1052.16|1041.36|1052.16|1041.36|1050.9|1040.1|11
1648228320000|2022-03-25 17:12:00|1051.9|1041.1|1051.72|1040.92|1051.9|1041.1|1051.71|1040.91|4
1648228330000|2022-03-25 17:12:10|1051.71|1040.91|1050.9|1040.1|1051.71|1040.91|1050.9|1040.1|2
1648228340000|2022-03-25 17:12:20|1049.9|1039.1|1049.55|1038.75|1049.9|1039.1|1048.9|1038.1|5
1648228350000|2022-03-25 17:12:30|1049.82|1039.02|1051.61|1040.81|1051.61|1040.81|1049.82|1039.02|8
1648228360000|2022-03-25 17:12:40|1051.4|1040.6|1052.4|1041.6|1052.4|1041.6|1051.4|1040.6|3
1648228370000|2022-03-25 17:12:50|1052.67|1041.87|1054.4|1043.6|1054.4|1043.6|1052.4|1041.6|7
1648228380000|2022-03-25 17:13:00|1054.54|1043.74|1055.4|1044.6|1055.4|1044.6|1054.54|1043.74|6
1648228390000|2022-03-25 17:13:10|1055.53|1044.73|1055.9|1045.1|1057.4|1046.6|1055.53|1044.73|9
1648228400000|2022-03-25 17:13:20|1055.4|1044.6|1055.4|1044.6|1055.4|1044.6|1055.4|1044.6|1
1648228430000|2022-03-25 17:13:50|1055.49|1044.69|1056.59|1045.79|1056.59|1045.79|1055.49|1044.69|5
1648228440000|2022-03-25 17:14:00|1056.9|1046.1|1056.9|1046.1|1056.9|1046.1|1056.9|1046.1|1
1648228450000|2022-03-25 17:14:10|1057.4|1046.6|1057.9|1047.1|1057.9|1047.1|1057.4|1046.6|2
1648228460000|2022-03-25 17:14:20|1057.4|1046.6|1056.4|1045.6|1057.4|1046.6|1056.4|1045.6|2
1648228470000|2022-03-25 17:14:30|1055.9|1045.1|1055.4|1044.6|1055.9|1045.1|1055.4|1044.6|3
1648228480000|2022-03-25 17:14:40|1054.9|1044.1|1055.4|1044.6|1055.4|1044.6|1054.4|1043.6|4
1648228500000|2022-03-25 17:15:00|1055.65|1044.85|1056.16|1045.36|1056.16|1045.36|1055.65|1044.85|3
1648228510000|2022-03-25 17:15:10|1056.4|1045.6|1057.4|1046.6|1057.4|1046.6|1056.4|1045.6|3
1648228540000|2022-03-25 17:15:40|1057.9|1047.1|1057.9|1047.1|1057.9|1047.1|1057.9|1047.1|1
1648228550000|2022-03-25 17:15:50|1057.4|1046.6|1057.4|1046.6|1057.4|1046.6|1057.4|1046.6|1
1648228570000|2022-03-25 17:16:10|1057.62|1046.82|1058.12|1047.32|1058.12|1047.32|1057.62|1046.82|3
1648228590000|2022-03-25 17:16:30|1058.32|1047.52|1058.9|1048.1|1058.9|1048.1|1058.32|1047.52|3
1648228600000|2022-03-25 17:16:40|1059.27|1048.47|1058.5|1047.7|1059.27|1048.47|1058.5|1047.7|3
1648228610000|2022-03-25 17:16:50|1058.4|1047.6|1058.4|1047.6|1058.4|1047.6|1058.4|1047.6|1
1648228620000|2022-03-25 17:17:00|1058.63|1047.83|1059.22|1048.42|1059.22|1048.42|1058.63|1047.83|2
1648228630000|2022-03-25 17:17:10|1058.9|1048.1|1058.9|1048.1|1058.9|1048.1|1058.9|1048.1|1
1648228640000|2022-03-25 17:17:20|1059.24|1048.44|1059.3|1048.5|1059.3|1048.5|1059.24|1048.44|2
1648228650000|2022-03-25 17:17:30|1058.9|1048.1|1058.9|1048.1|1058.9|1048.1|1058.9|1048.1|1
1648228660000|2022-03-25 17:17:40|1058.51|1047.71|1058.9|1048.1|1058.9|1048.1|1058.51|1047.71|2
1648228670000|2022-03-25 17:17:50|1058.51|1047.71|1058.52|1047.72|1058.52|1047.72|1058.51|1047.71|2
1648228700000|2022-03-25 17:18:20|1058.9|1048.1|1058.9|1048.1|1058.9|1048.1|1058.9|1048.1|1
1648228710000|2022-03-25 17:18:30|1058.53|1047.73|1058.53|1047.73|1058.53|1047.73|1058.53|1047.73|1
1648228720000|2022-03-25 17:18:40|1058.52|1047.72|1059.56|1048.76|1059.56|1048.76|1058.52|1047.72|5
1648228730000|2022-03-25 17:18:50|1059.68|1048.88|1059.9|1049.1|1060.18|1049.38|1059.68|1048.88|3
1648228740000|2022-03-25 17:19:00|1059.4|1048.6|1059.4|1048.6|1059.4|1048.6|1059.4|1048.6|1
1648228750000|2022-03-25 17:19:10|1058.9|1048.1|1058.4|1047.6|1058.9|1048.1|1058.4|1047.6|2
1648228760000|2022-03-25 17:19:20|1058.66|1047.86|1059.58|1048.78|1059.58|1048.78|1058.66|1047.86|4
1648228770000|2022-03-25 17:19:30|1060.08|1049.28|1061.9|1051.1|1062.4|1051.6|1060.08|1049.28|7
1648228780000|2022-03-25 17:19:40|1061.4|1050.6|1060.69|1049.89|1061.4|1050.6|1060.4|1049.6|4
1648228790000|2022-03-25 17:19:50|1059.9|1049.1|1059.4|1048.6|1059.9|1049.1|1059.4|1048.6|2
1648228800000|2022-03-25 17:20:00|1058.9|1048.1|1059.4|1048.6|1059.4|1048.6|1058.9|1048.1|2
1648228840000|2022-03-25 17:20:40|1059.05|1048.25|1058.4|1047.6|1059.05|1048.25|1058.4|1047.6|3
1648228850000|2022-03-25 17:20:50|1058.9|1048.1|1059.4|1048.6|1059.4|1048.6|1058.9|1048.1|3
1648228860000|2022-03-25 17:21:00|1058.9|1048.1|1058.4|1047.6|1058.9|1048.1|1058.4|1047.6|2
1648228880000|2022-03-25 17:21:20|1058.29|1047.49|1057.18|1046.38|1058.29|1047.49|1056.4|1045.6|7
1648228900000|2022-03-25 17:21:40|1056.4|1045.6|1056.4|1045.6|1056.4|1045.6|1056.4|1045.6|1
1648228910000|2022-03-25 17:21:50|1055.9|1045.1|1055.72|1044.92|1055.9|1045.1|1055.72|1044.92|2
1648228950000|2022-03-25 17:22:30|1054.9|1044.1|1054.9|1044.1|1054.9|1044.1|1054.9|1044.1|1
1648228970000|2022-03-25 17:22:50|1055.22|1044.42|1055.72|1044.92|1055.72|1044.92|1055.22|1044.42|2
1648228990000|2022-03-25 17:23:10|1055.91|1045.11|1056.4|1045.6|1056.4|1045.6|1055.91|1045.11|4
1648229000000|2022-03-25 17:23:20|1055.9|1045.1|1055.72|1044.92|1055.9|1045.1|1055.72|1044.92|2
1648229010000|2022-03-25 17:23:30|1055.9|1045.1|1055.9|1045.1|1055.9|1045.1|1055.9|1045.1|1
1648229020000|2022-03-25 17:23:40|1056.4|1045.6|1055.72|1044.92|1056.4|1045.6|1055.72|1044.92|3
1648229030000|2022-03-25 17:23:50|1056|1045.2|1057.03|1046.23|1057.03|1046.23|1056|1045.2|9
1648229040000|2022-03-25 17:24:00|1056.53|1045.73|1055.72|1044.92|1056.53|1045.73|1055.72|1044.92|4
1648229060000|2022-03-25 17:24:20|1054.9|1044.1|1054.9|1044.1|1054.9|1044.1|1054.9|1044.1|1
1648229090000|2022-03-25 17:24:50|1053.9|1043.1|1054.4|1043.6|1054.4|1043.6|1053.9|1043.1|2
1648229100000|2022-03-25 17:25:00|1054.9|1044.1|1055.07|1044.27|1055.07|1044.27|1054.9|1044.1|2
1648229110000|2022-03-25 17:25:10|1055.08|1044.28|1055.08|1044.28|1055.08|1044.28|1055.08|1044.28|1
1648229120000|2022-03-25 17:25:20|1055.64|1044.84|1055.58|1044.78|1057.4|1046.6|1055.57|1044.77|10
1648229130000|2022-03-25 17:25:30|1055.91|1045.11|1056.23|1045.43|1056.23|1045.43|1055.91|1045.11|2
1648229140000|2022-03-25 17:25:40|1056.4|1045.6|1056.4|1045.6|1056.4|1045.6|1056.4|1045.6|1
1648229150000|2022-03-25 17:25:50|1056.9|1046.1|1056.9|1046.1|1056.9|1046.1|1056.9|1046.1|1
1648229160000|2022-03-25 17:26:00|1057.4|1046.6|1057.4|1046.6|1057.4|1046.6|1057.4|1046.6|1
1648229170000|2022-03-25 17:26:10|1056.9|1046.1|1057.4|1046.6|1057.4|1046.6|1056.49|1045.69|7
1648229210000|2022-03-25 17:26:50|1056.9|1046.1|1056.4|1045.6|1056.9|1046.1|1056.4|1045.6|2
1648229220000|2022-03-25 17:27:00|1056.07|1045.27|1054.9|1044.1|1056.07|1045.27|1054.9|1044.1|3
1648229230000|2022-03-25 17:27:10|1053.9|1043.1|1053.9|1043.1|1053.9|1043.1|1053.9|1043.1|1
1648229240000|2022-03-25 17:27:20|1054.4|1043.6|1054.9|1044.1|1054.9|1044.1|1054.4|1043.6|2
1648229250000|2022-03-25 17:27:30|1053.9|1043.1|1053.9|1043.1|1053.9|1043.1|1053.9|1043.1|1
1648229280000|2022-03-25 17:28:00|1052.9|1042.1|1052.9|1042.1|1052.9|1042.1|1052.9|1042.1|1
1648229290000|2022-03-25 17:28:10|1053.4|1042.6|1053.76|1042.96|1053.76|1042.96|1053.4|1042.6|2
1648229300000|2022-03-25 17:28:20|1053.9|1043.1|1054.01|1043.21|1054.01|1043.21|1053.9|1043.1|4
1648229310000|2022-03-25 17:28:30|1053.9|1043.1|1054.52|1043.72|1054.52|1043.72|1053.9|1043.1|7
1648229320000|2022-03-25 17:28:40|1054.51|1043.71|1054.52|1043.72|1054.52|1043.72|1054.51|1043.71|6
1648229330000|2022-03-25 17:28:50|1054.92|1044.12|1055.4|1044.6|1055.4|1044.6|1054.92|1044.12|3
1648229370000|2022-03-25 17:29:30|1055.58|1044.78|1056.4|1045.6|1056.4|1045.6|1055.58|1044.78|5
1648229400000|2022-03-25 17:30:00|1056.69|1045.89|1057.19|1046.39|1057.19|1046.39|1056.69|1045.89|3
1648229410000|2022-03-25 17:30:10|1057.4|1046.6|1056.57|1045.77|1057.4|1046.6|1056.54|1045.74|4
1648229420000|2022-03-25 17:30:20|1056.49|1045.69|1056.49|1045.69|1056.49|1045.69|1056.49|1045.69|1
1648229460000|2022-03-25 17:31:00|1055.99|1045.19|1055.49|1044.69|1055.99|1045.19|1055.49|1044.69|2
1648229470000|2022-03-25 17:31:10|1055.4|1044.6|1055.4|1044.6|1055.4|1044.6|1055.4|1044.6|1
1648229480000|2022-03-25 17:31:20|1054.51|1043.71|1055.4|1044.6|1055.4|1044.6|1054.51|1043.71|5
1648229490000|2022-03-25 17:31:30|1054.9|1044.1|1054.52|1043.72|1054.9|1044.1|1054.52|1043.72|3
1648229500000|2022-03-25 17:31:40|1054.51|1043.71|1054.51|1043.71|1054.52|1043.72|1054.51|1043.71|3
1648229510000|2022-03-25 17:31:50|1054.52|1043.72|1054.52|1043.72|1054.52|1043.72|1054.52|1043.72|1
1648229520000|2022-03-25 17:32:00|1054.51|1043.71|1054.52|1043.72|1054.52|1043.72|1054.51|1043.71|4
1648229530000|2022-03-25 17:32:10|1054.51|1043.71|1053.9|1043.1|1054.51|1043.71|1053.9|1043.1|2
1648229550000|2022-03-25 17:32:30|1053.28|1042.48|1053.28|1042.48|1053.28|1042.48|1052.78|1041.98|3
1648229560000|2022-03-25 17:32:40|1053.29|1042.49|1053.4|1042.6|1053.4|1042.6|1053.29|1042.49|2
1648229580000|2022-03-25 17:33:00|1053.28|1042.48|1052.78|1041.98|1053.28|1042.48|1052.78|1041.98|2
1648229600000|2022-03-25 17:33:20|1052.79|1041.99|1053.4|1042.6|1053.4|1042.6|1052.78|1041.98|4
1648229620000|2022-03-25 17:33:40|1052.9|1042.1|1052.78|1041.98|1052.9|1042.1|1052.78|1041.98|2
1648229630000|2022-03-25 17:33:50|1052.79|1041.99|1053.4|1042.6|1053.4|1042.6|1052.78|1041.98|5
1648229650000|2022-03-25 17:34:10|1053.66|1042.86|1055.4|1044.6|1055.4|1044.6|1053.66|1042.86|6
1648229660000|2022-03-25 17:34:20|1054.9|1044.1|1054.49|1043.69|1054.9|1044.1|1054.49|1043.69|2
1648229670000|2022-03-25 17:34:30|1054.5|1043.7|1055.09|1044.29|1055.09|1044.29|1054.5|1043.7|3
1648229700000|2022-03-25 17:35:00|1055.9|1045.1|1055.4|1044.6|1056.4|1045.6|1055.4|1044.6|4
1648229760000|2022-03-25 17:36:00|1055.59|1044.79|1056.09|1045.29|1056.09|1045.29|1055.59|1044.79|3
1648229770000|2022-03-25 17:36:10|1055.59|1044.79|1055.59|1044.79|1055.59|1044.79|1055.4|1044.6|3
1648229780000|2022-03-25 17:36:20|1055.9|1045.1|1057.4|1046.6|1057.4|1046.6|1055.9|1045.1|3
1648229790000|2022-03-25 17:36:30|1057.64|1046.84|1057.4|1046.6|1058.21|1047.41|1057.4|1046.6|3
1648229800000|2022-03-25 17:36:40|1056.9|1046.1|1056.9|1046.1|1056.9|1046.1|1056.9|1046.1|1
1648229810000|2022-03-25 17:36:50|1056.6|1045.8|1057.4|1046.6|1057.4|1046.6|1056.6|1045.8|3
1648229840000|2022-03-25 17:37:20|1057.51|1046.71|1058.21|1047.41|1058.21|1047.41|1057.51|1046.71|4
1648229860000|2022-03-25 17:37:40|1058.4|1047.6|1058.4|1047.6|1058.4|1047.6|1058.4|1047.6|1
1648229870000|2022-03-25 17:37:50|1058.9|1048.1|1058.9|1048.1|1058.9|1048.1|1058.9|1048.1|1
1648229900000|2022-03-25 17:38:20|1058.99|1048.19|1060.18|1049.38|1060.18|1049.38|1058.99|1048.19|4
1648229950000|2022-03-25 17:39:10|1060.9|1050.1|1060.9|1050.1|1060.9|1050.1|1060.9|1050.1|1
1648229960000|2022-03-25 17:39:20|1060.68|1049.88|1060.18|1049.38|1060.68|1049.88|1060.18|1049.38|2
1648229970000|2022-03-25 17:39:30|1060.26|1049.46|1060.49|1049.69|1060.49|1049.69|1060.26|1049.46|2
1648229990000|2022-03-25 17:39:50|1060.4|1049.6|1060.18|1049.38|1060.4|1049.6|1060.18|1049.38|2
1648230010000|2022-03-25 17:40:10|1060.28|1049.48|1060.28|1049.48|1060.51|1049.71|1060.28|1049.48|4
1648230020000|2022-03-25 17:40:20|1060.35|1049.55|1060.9|1050.1|1060.9|1050.1|1060.35|1049.55|2
1648230030000|2022-03-25 17:40:30|1060.18|1049.38|1060.18|1049.38|1060.18|1049.38|1060.18|1049.38|1
1648230040000|2022-03-25 17:40:40|1059.4|1048.6|1059.4|1048.6|1059.4|1048.6|1059.4|1048.6|1
1648230070000|2022-03-25 17:41:10|1058.4|1047.6|1058.4|1047.6|1058.4|1047.6|1058.4|1047.6|1
1648230100000|2022-03-25 17:41:40|1058.67|1047.87|1059.4|1048.6|1059.4|1048.6|1058.67|1047.87|5
1648230160000|2022-03-25 17:42:40|1059.68|1048.88|1060.18|1049.38|1060.18|1049.38|1059.68|1048.88|2
1648230180000|2022-03-25 17:43:00|1059.9|1049.1|1059.4|1048.6|1059.9|1049.1|1059.4|1048.6|2
1648230190000|2022-03-25 17:43:10|1058.4|1047.6|1058.4|1047.6|1058.4|1047.6|1058.4|1047.6|1
1648230200000|2022-03-25 17:43:20|1057.9|1047.1|1057.9|1047.1|1057.9|1047.1|1057.9|1047.1|1
1648230210000|2022-03-25 17:43:30|1057.4|1046.6|1057.4|1046.6|1057.4|1046.6|1057.4|1046.6|1
1648230220000|2022-03-25 17:43:40|1056.9|1046.1|1056.9|1046.1|1056.9|1046.1|1056.9|1046.1|1
1648230240000|2022-03-25 17:44:00|1057.23|1046.43|1057.4|1046.6|1057.4|1046.6|1056.92|1046.12|3
1648230250000|2022-03-25 17:44:10|1056.9|1046.1|1056.9|1046.1|1056.9|1046.1|1056.9|1046.1|1
1648230260000|2022-03-25 17:44:20|1056.4|1045.6|1057.4|1046.6|1057.4|1046.6|1056.4|1045.6|4
1648230270000|2022-03-25 17:44:30|1057.8|1047|1058.3|1047.5|1058.3|1047.5|1057.8|1047|2
1648230280000|2022-03-25 17:44:40|1058.4|1047.6|1058.4|1047.6|1058.4|1047.6|1058.4|1047.6|1
1648230300000|2022-03-25 17:45:00|1057.9|1047.1|1057.9|1047.1|1057.9|1047.1|1057.9|1047.1|1
1648230350000|2022-03-25 17:45:50|1057.4|1046.6|1057.4|1046.6|1057.4|1046.6|1057.4|1046.6|1
1648230370000|2022-03-25 17:46:10|1056.4|1045.6|1056.68|1045.88|1056.68|1045.88|1056.39|1045.59|3
1648230380000|2022-03-25 17:46:20|1057.9|1047.1|1057.9|1047.1|1057.9|1047.1|1057.9|1047.1|1
1648230390000|2022-03-25 17:46:30|1058.4|1047.6|1059.4|1048.6|1059.4|1048.6|1058.4|1047.6|3
1648230430000|2022-03-25 17:47:10|1059.68|1048.88|1059.77|1048.97|1059.78|1048.98|1059.68|1048.88|3
1648230440000|2022-03-25 17:47:20|1059.8|1049|1060.18|1049.38|1060.18|1049.38|1059.8|1049|2
1648230460000|2022-03-25 17:47:40|1059.68|1048.88|1059.4|1048.6|1059.68|1048.88|1059.4|1048.6|2
1648230470000|2022-03-25 17:47:50|1059.54|1048.74|1060.18|1049.38|1060.18|1049.38|1059.54|1048.74|4
1648230480000|2022-03-25 17:48:00|1059.9|1049.1|1059.9|1049.1|1059.9|1049.1|1059.9|1049.1|1
1648230490000|2022-03-25 17:48:10|1059.4|1048.6|1059.4|1048.6|1059.4|1048.6|1059.4|1048.6|1
1648230500000|2022-03-25 17:48:20|1058.9|1048.1|1058.4|1047.6|1058.9|1048.1|1058.4|1047.6|2
1648230510000|2022-03-25 17:48:30|1057.9|1047.1|1057.57|1046.77|1057.9|1047.1|1057.57|1046.77|2
1648230520000|2022-03-25 17:48:40|1057.4|1046.6|1057.4|1046.6|1057.4|1046.6|1057.4|1046.6|1
1648230530000|2022-03-25 17:48:50|1057.58|1046.78|1057.4|1046.6|1057.59|1046.79|1057.4|1046.6|3
1648230550000|2022-03-25 17:49:10|1056.4|1045.6|1056.4|1045.6|1056.4|1045.6|1056.4|1045.6|1
1648230600000|2022-03-25 17:50:00|1056.9|1046.1|1057.4|1046.6|1057.4|1046.6|1056.9|1046.1|2
1648230670000|2022-03-25 17:51:10|1057.5|1046.7|1057.51|1046.71|1057.51|1046.71|1057.5|1046.7|2
1648230700000|2022-03-25 17:51:40|1057.9|1047.1|1057.9|1047.1|1057.9|1047.1|1057.9|1047.1|1
1648230710000|2022-03-25 17:51:50|1058.4|1047.6|1058.9|1048.1|1058.9|1048.1|1058.4|1047.6|4
1648230740000|2022-03-25 17:52:20|1059.4|1048.6|1059.5|1048.7|1059.5|1048.7|1059.4|1048.6|3
1648230760000|2022-03-25 17:52:40|1058.9|1048.1|1058.4|1047.6|1058.9|1048.1|1058.4|1047.6|2
1648230800000|2022-03-25 17:53:20|1058.49|1047.69|1058.49|1047.69|1058.49|1047.69|1058.49|1047.69|1
1648230820000|2022-03-25 17:53:40|1058.4|1047.6|1058.4|1047.6|1058.4|1047.6|1058.4|1047.6|1
1648230880000|2022-03-25 17:54:40|1058.78|1047.98|1059.28|1048.48|1059.28|1048.48|1058.78|1047.98|2
1648230890000|2022-03-25 17:54:50|1059.4|1048.6|1059.4|1048.6|1059.4|1048.6|1059.4|1048.6|1
1648230930000|2022-03-25 17:55:30|1059.57|1048.77|1059.58|1048.78|1059.58|1048.78|1059.57|1048.77|2
1648230970000|2022-03-25 17:56:10|1059.57|1048.77|1060.39|1049.59|1060.39|1049.59|1059.57|1048.77|4
1648230990000|2022-03-25 17:56:30|1061.15|1050.35|1061.15|1050.35|1061.15|1050.35|1061.15|1050.35|1
1648231030000|2022-03-25 17:57:10|1061.26|1050.46|1061.25|1050.45|1061.26|1050.46|1061.25|1050.45|2
1648231080000|2022-03-25 17:58:00|1061.5|1050.7|1061.9|1051.1|1061.9|1051.1|1061.5|1050.7|2
1648231110000|2022-03-25 17:58:30|1062.03|1051.23|1062.04|1051.24|1062.04|1051.24|1062.03|1051.23|2
1648231120000|2022-03-25 17:58:40|1062.57|1051.77|1062.9|1052.1|1062.9|1052.1|1062.4|1051.6|3
1648231170000|2022-03-25 17:59:30|1062.53|1051.73|1062.9|1052.1|1062.9|1052.1|1062.53|1051.73|3
1648231200000|2022-03-25 18:00:00|1063.02|1052.22|1063.97|1053.17|1063.97|1053.17|1063.02|1052.22|3
1648231230000|2022-03-25 18:00:30|1064.19|1053.39|1064.38|1053.58|1064.38|1053.58|1064.19|1053.39|2
1648231240000|2022-03-25 18:00:40|1064.37|1053.57|1064.38|1053.58|1064.39|1053.59|1064.37|1053.57|8
1648231250000|2022-03-25 18:00:50|1064.2|1053.4|1064.2|1053.4|1064.2|1053.4|1064.2|1053.4|1
1648231280000|2022-03-25 18:01:20|1064.33|1053.53|1064.33|1053.53|1064.33|1053.53|1064.33|1053.53|1
1648231320000|2022-03-25 18:02:00|1064.54|1053.74|1065.46|1054.66|1065.46|1054.66|1064.54|1053.74|6
1648231330000|2022-03-25 18:02:10|1065.45|1054.65|1065.47|1054.67|1065.47|1054.67|1065.45|1054.65|2
1648231390000|2022-03-25 18:03:10|1065.4|1054.6|1065.4|1054.6|1065.4|1054.6|1065.4|1054.6|1
1648231420000|2022-03-25 18:03:40|1065.32|1054.52|1065.32|1054.52|1065.32|1054.52|1065.32|1054.52|1
1648231440000|2022-03-25 18:04:00|1065.4|1054.6|1065.9|1055.1|1065.9|1055.1|1065.4|1054.6|2
1648231520000|2022-03-25 18:05:20|1066.9|1056.1|1066.9|1056.1|1066.9|1056.1|1066.9|1056.1|1
1648231530000|2022-03-25 18:05:30|1067.9|1057.1|1067.9|1057.1|1067.9|1057.1|1067.9|1057.1|1
1648231540000|2022-03-25 18:05:40|1068.17|1057.37|1068.17|1057.37|1068.17|1057.37|1068.17|1057.37|1
1648231670000|2022-03-25 18:07:50|1068.9|1058.1|1068.9|1058.1|1068.9|1058.1|1068.9|1058.1|1
1648231770000|2022-03-25 18:09:30|1069.9|1059.1|1069.9|1059.1|1069.9|1059.1|1069.9|1059.1|1
1648231800000|2022-03-25 18:10:00|1070.47|1059.67|1070.47|1059.67|1070.47|1059.67|1070.47|1059.67|1
1648231840000|2022-03-25 18:10:40|1071.47|1060.67|1071.47|1060.67|1071.47|1060.67|1071.47|1060.67|1
1648231900000|2022-03-25 18:11:40|1071.31|1060.51|1071.29|1060.49|1071.31|1060.51|1071.29|1060.49|2
1648231920000|2022-03-25 18:12:00|1070.97|1060.17|1070.97|1060.17|1070.97|1060.17|1070.97|1060.17|1
1648231930000|2022-03-25 18:12:10|1071.4|1060.6|1072.09|1061.29|1072.09|1061.29|1071.4|1060.6|3
1648231950000|2022-03-25 18:12:30|1072.4|1061.6|1072.4|1061.6|1072.4|1061.6|1072.4|1061.6|1
1648231960000|2022-03-25 18:12:40|1072.74|1061.94|1072.93|1062.13|1072.93|1062.13|1072.74|1061.94|2
1648231970000|2022-03-25 18:12:50|1073.22|1062.42|1074.12|1063.32|1074.12|1063.32|1073.22|1062.42|3
1648231980000|2022-03-25 18:13:00|1074.26|1063.46|1074.26|1063.46|1074.26|1063.46|1074.26|1063.46|1
1648231990000|2022-03-25 18:13:10|1074.36|1063.56|1074.36|1063.56|1074.36|1063.56|1074.36|1063.56|1
1648232020000|2022-03-25 18:13:40|1074.9|1064.1|1074.9|1064.1|1074.9|1064.1|1074.9|1064.1|1
1648232050000|2022-03-25 18:14:10|1074.57|1063.77|1073.71|1062.91|1074.57|1063.77|1073.4|1062.6|6
1648232060000|2022-03-25 18:14:20|1074.07|1063.27|1074.26|1063.46|1074.26|1063.46|1074.07|1063.27|2
1648232100000|2022-03-25 18:15:00|1074.36|1063.56|1074.38|1063.58|1074.38|1063.58|1074.36|1063.56|2
1648232110000|2022-03-25 18:15:10|1074.53|1063.73|1074.53|1063.73|1074.53|1063.73|1074.53|1063.73|1
1648232150000|2022-03-25 18:15:50|1074.7|1063.9|1074.7|1063.9|1074.7|1063.9|1074.7|1063.9|1
1648232180000|2022-03-25 18:16:20|1074.84|1064.04|1074.84|1064.04|1074.84|1064.04|1074.84|1064.04|1
1648232280000|2022-03-25 18:18:00|1076.07|1065.27|1076.25|1065.45|1076.25|1065.45|1076.07|1065.27|2
1648232290000|2022-03-25 18:18:10|1076.71|1065.91|1076.71|1065.91|1076.71|1065.91|1076.71|1065.91|1
1648232300000|2022-03-25 18:18:20|1076.52|1065.72|1074.9|1064.1|1076.52|1065.72|1074.9|1064.1|2
1648232310000|2022-03-25 18:18:30|1074.85|1064.05|1074.85|1064.05|1074.85|1064.05|1074.85|1064.05|1
1648232330000|2022-03-25 18:18:50|1074.86|1064.06|1074.86|1064.06|1074.86|1064.06|1074.86|1064.06|1
1648232350000|2022-03-25 18:19:10|1074.4|1063.6|1074.4|1063.6|1074.4|1063.6|1074.4|1063.6|1
1648232420000|2022-03-25 18:20:20|1074.9|1064.1|1074.9|1064.1|1074.9|1064.1|1074.9|1064.1|1
1648232460000|2022-03-25 18:21:00|1073.9|1063.1|1072.4|1061.6|1073.9|1063.1|1072.4|1061.6|4
1648232470000|2022-03-25 18:21:10|1072.62|1061.82|1072.62|1061.82|1072.62|1061.82|1072.62|1061.82|1
1648232480000|2022-03-25 18:21:20|1072.9|1062.1|1072.9|1062.1|1072.9|1062.1|1072.9|1062.1|1
1648232500000|2022-03-25 18:21:40|1073.07|1062.27|1073.07|1062.27|1073.07|1062.27|1073.07|1062.27|1
1648232520000|2022-03-25 18:22:00|1073.19|1062.39|1073.2|1062.4|1073.2|1062.4|1073.19|1062.39|2
1648232530000|2022-03-25 18:22:10|1073.68|1062.88|1073.57|1062.77|1073.68|1062.88|1073.57|1062.77|2
1648232580000|2022-03-25 18:23:00|1074.4|1063.6|1075.15|1064.35|1075.15|1064.35|1074.4|1063.6|2
1648232640000|2022-03-25 18:24:00|1074.9|1064.1|1074.49|1063.69|1074.9|1064.1|1074.49|1063.69|2
1648232660000|2022-03-25 18:24:20|1074.4|1063.6|1074.4|1063.6|1074.4|1063.6|1074.4|1063.6|1
1648232760000|2022-03-25 18:26:00|1074.54|1063.74|1074.54|1063.74|1074.54|1063.74|1074.54|1063.74|1
1648232790000|2022-03-25 18:26:30|1074.9|1064.1|1075.08|1064.28|1075.08|1064.28|1074.49|1063.69|3
1648232800000|2022-03-25 18:26:40|1075.09|1064.29|1075.33|1064.53|1075.33|1064.53|1075.09|1064.29|4
1648232820000|2022-03-25 18:27:00|1076.24|1065.44|1076.53|1065.73|1076.53|1065.73|1076.24|1065.44|2
1648232840000|2022-03-25 18:27:20|1076.57|1065.77|1076.57|1065.77|1076.57|1065.77|1076.57|1065.77|1
1648232850000|2022-03-25 18:27:30|1076.74|1065.94|1076.92|1066.12|1076.92|1066.12|1076.74|1065.94|2
1648232860000|2022-03-25 18:27:40|1077.18|1066.38|1077.28|1066.48|1077.28|1066.48|1077.18|1066.38|2
1648232870000|2022-03-25 18:27:50|1077.6|1066.8|1077.6|1066.8|1077.6|1066.8|1077.6|1066.8|1
1648232970000|2022-03-25 18:29:30|1078.9|1068.1|1078.9|1068.1|1078.9|1068.1|1078.9|1068.1|1
1648233010000|2022-03-25 18:30:10|1079.08|1068.28|1079.08|1068.28|1079.08|1068.28|1078.9|1068.1|3
1648233020000|2022-03-25 18:30:20|1078.9|1068.1|1079.31|1068.51|1079.31|1068.51|1078.9|1068.1|2
1648233100000|2022-03-25 18:31:40|1079.75|1068.95|1079.75|1068.95|1079.75|1068.95|1079.75|1068.95|1
1648233160000|2022-03-25 18:32:40|1078.9|1068.1|1078.9|1068.1|1078.9|1068.1|1078.9|1068.1|1
1648233180000|2022-03-25 18:33:00|1078.58|1067.78|1078.63|1067.83|1078.63|1067.83|1078.4|1067.6|5
1648233190000|2022-03-25 18:33:10|1078.64|1067.84|1078.63|1067.83|1078.64|1067.84|1078.63|1067.83|2
1648233240000|2022-03-25 18:34:00|1078.4|1067.6|1078.4|1067.6|1078.4|1067.6|1078.4|1067.6|1
1648233250000|2022-03-25 18:34:10|1077.9|1067.1|1077.9|1067.1|1077.9|1067.1|1077.9|1067.1|1
1648233320000|2022-03-25 18:35:20|1077.4|1066.6|1077.4|1066.6|1077.4|1066.6|1077.4|1066.6|1
1648233380000|2022-03-25 18:36:20|1077.9|1067.1|1077.9|1067.1|1077.9|1067.1|1077.9|1067.1|1
1648233390000|2022-03-25 18:36:30|1077.4|1066.6|1077.4|1066.6|1077.4|1066.6|1077.4|1066.6|1
1648233410000|2022-03-25 18:36:50|1075.9|1065.1|1075.4|1064.6|1075.9|1065.1|1075.4|1064.6|2
1648233420000|2022-03-25 18:37:00|1075.59|1064.79|1075.59|1064.79|1075.59|1064.79|1075.59|1064.79|1
1648233450000|2022-03-25 18:37:30|1076.16|1065.36|1076.16|1065.36|1076.16|1065.36|1076.16|1065.36|1
1648233460000|2022-03-25 18:37:40|1076.59|1065.79|1077.9|1067.1|1077.9|1067.1|1076.59|1065.79|2
1648233470000|2022-03-25 18:37:50|1078.4|1067.6|1078.4|1067.6|1078.4|1067.6|1078.4|1067.6|1
1648233480000|2022-03-25 18:38:00|1078.8|1068|1079.3|1068.5|1079.4|1068.6|1078.8|1068|5
1648233490000|2022-03-25 18:38:10|1078.8|1068|1078.8|1068|1078.8|1068|1078.8|1068|1
1648233510000|2022-03-25 18:38:30|1078.39|1067.59|1077.4|1066.6|1078.39|1067.59|1077.4|1066.6|3
1648233570000|2022-03-25 18:39:30|1077.14|1066.34|1076.9|1066.1|1077.14|1066.34|1076.9|1066.1|2
1648233590000|2022-03-25 18:39:50|1075.9|1065.1|1075.4|1064.6|1075.9|1065.1|1075.4|1064.6|2
1648233600000|2022-03-25 18:40:00|1075.65|1064.85|1075.66|1064.86|1075.66|1064.86|1075.65|1064.85|2
1648233630000|2022-03-25 18:40:30|1075.4|1064.6|1075.4|1064.6|1075.4|1064.6|1075.4|1064.6|1
1648233640000|2022-03-25 18:40:40|1075.65|1064.85|1075.66|1064.86|1075.66|1064.86|1075.65|1064.85|2
1648233660000|2022-03-25 18:41:00|1075.9|1065.1|1076.28|1065.48|1076.28|1065.48|1075.9|1065.1|4
1648233730000|2022-03-25 18:42:10|1077.03|1066.23|1077.03|1066.23|1077.03|1066.23|1077.03|1066.23|1
1648233740000|2022-03-25 18:42:20|1077.9|1067.1|1078.4|1067.6|1078.4|1067.6|1077.9|1067.1|2
1648233850000|2022-03-25 18:44:10|1078.19|1067.39|1078.19|1067.39|1078.19|1067.39|1078.19|1067.39|1
1648233880000|2022-03-25 18:44:40|1077.9|1067.1|1077.9|1067.1|1077.9|1067.1|1077.9|1067.1|1
1648233900000|2022-03-25 18:45:00|1077.6|1066.8|1077.6|1066.8|1077.6|1066.8|1077.6|1066.8|1
1648233910000|2022-03-25 18:45:10|1077.1|1066.3|1076.54|1065.74|1077.1|1066.3|1076.54|1065.74|2
1648233920000|2022-03-25 18:45:20|1076.4|1065.6|1076.4|1065.6|1076.4|1065.6|1076.4|1065.6|1
1648233930000|2022-03-25 18:45:30|1076.5|1065.7|1076.51|1065.71|1076.51|1065.71|1076.5|1065.7|2
1648233980000|2022-03-25 18:46:20|1076.9|1066.1|1076.9|1066.1|1076.9|1066.1|1076.9|1066.1|1
1648233990000|2022-03-25 18:46:30|1077.1|1066.3|1077.6|1066.8|1077.6|1066.8|1077.1|1066.3|2
1648234040000|2022-03-25 18:47:20|1077.65|1066.85|1077.65|1066.85|1077.65|1066.85|1077.65|1066.85|1
1648234090000|2022-03-25 18:48:10|1076.9|1066.1|1076.9|1066.1|1076.9|1066.1|1076.9|1066.1|1
1648234100000|2022-03-25 18:48:20|1076.94|1066.14|1077.44|1066.64|1077.44|1066.64|1076.94|1066.14|2
1648234120000|2022-03-25 18:48:40|1076.9|1066.1|1076.9|1066.1|1076.9|1066.1|1076.9|1066.1|1
1648234170000|2022-03-25 18:49:30|1076.4|1065.6|1077.4|1066.6|1077.4|1066.6|1076.4|1065.6|4
1648234180000|2022-03-25 18:49:40|1077.54|1066.74|1077.54|1066.74|1077.54|1066.74|1077.54|1066.74|1
1648234190000|2022-03-25 18:49:50|1077.55|1066.75|1077.55|1066.75|1077.55|1066.75|1077.55|1066.75|1
1648234200000|2022-03-25 18:50:00|1077.56|1066.76|1077.55|1066.75|1077.56|1066.76|1077.55|1066.75|6
1648234230000|2022-03-25 18:50:30|1078.59|1067.79|1078.59|1067.79|1078.59|1067.79|1078.59|1067.79|1
1648234240000|2022-03-25 18:50:40|1078.6|1067.8|1078.6|1067.8|1078.6|1067.8|1078.6|1067.8|1
1648234260000|2022-03-25 18:51:00|1078.52|1067.72|1078.7|1067.9|1078.7|1067.9|1078.52|1067.72|3
1648234270000|2022-03-25 18:51:10|1079.01|1068.21|1079.01|1068.21|1079.01|1068.21|1079.01|1068.21|1
1648234340000|2022-03-25 18:52:20|1078.99|1068.19|1079.23|1068.43|1079.23|1068.43|1078.99|1068.19|4
1648234380000|2022-03-25 18:53:00|1078.9|1068.1|1078.9|1068.1|1078.9|1068.1|1078.9|1068.1|1
1648234410000|2022-03-25 18:53:30|1078.64|1067.84|1078.77|1067.97|1078.77|1067.97|1078.64|1067.84|2
1648234420000|2022-03-25 18:53:40|1078.9|1068.1|1078.9|1068.1|1078.9|1068.1|1078.9|1068.1|1
1648234510000|2022-03-25 18:55:10|1079.02|1068.22|1079.02|1068.22|1079.02|1068.22|1079.02|1068.22|1
1648234520000|2022-03-25 18:55:20|1079.4|1068.6|1079.4|1068.6|1079.4|1068.6|1079.4|1068.6|1
1648234550000|2022-03-25 18:55:50|1080.9|1070.1|1080.9|1070.1|1080.9|1070.1|1080.9|1070.1|1
1648234570000|2022-03-25 18:56:10|1080.4|1069.6|1080.72|1069.92|1080.72|1069.92|1080.4|1069.6|2
1648234590000|2022-03-25 18:56:30|1080.4|1069.6|1080.4|1069.6|1080.4|1069.6|1080.4|1069.6|1
1648234600000|2022-03-25 18:56:40|1079.9|1069.1|1079.9|1069.1|1079.9|1069.1|1079.9|1069.1|1
1648234660000|2022-03-25 18:57:40|1079.49|1068.69|1079.59|1068.79|1079.59|1068.79|1079.49|1068.69|2
1648234720000|2022-03-25 18:58:40|1079.4|1068.6|1079.4|1068.6|1079.4|1068.6|1079.4|1068.6|1
1648234740000|2022-03-25 18:59:00|1079.5|1068.7|1080.24|1069.44|1080.24|1069.44|1079.5|1068.7|3
1648234770000|2022-03-25 18:59:30|1080.02|1069.22|1080.02|1069.22|1080.02|1069.22|1080.02|1069.22|1
1648234780000|2022-03-25 18:59:40|1079.9|1069.1|1079.9|1069.1|1079.9|1069.1|1079.9|1069.1|1
1648234820000|2022-03-25 19:00:20|1080.08|1069.28|1080.08|1069.28|1080.08|1069.28|1080.08|1069.28|1
1648234840000|2022-03-25 19:00:40|1079.9|1069.1|1079.9|1069.1|1079.9|1069.1|1079.9|1069.1|1
1648234850000|2022-03-25 19:00:50|1079.76|1068.96|1079.69|1068.89|1079.76|1068.96|1079.69|1068.89|2
1648234860000|2022-03-25 19:01:00|1079.59|1068.79|1079.09|1068.29|1079.59|1068.79|1079.09|1068.29|2
1648234870000|2022-03-25 19:01:10|1079.59|1068.79|1079.59|1068.79|1079.59|1068.79|1079.59|1068.79|1
1648234880000|2022-03-25 19:01:20|1079.4|1068.6|1079.4|1068.6|1079.4|1068.6|1079.4|1068.6|1
1648234890000|2022-03-25 19:01:30|1079.27|1068.47|1079.27|1068.47|1079.27|1068.47|1079.27|1068.47|1
1648234910000|2022-03-25 19:01:50|1079.04|1068.24|1078.9|1068.1|1079.04|1068.24|1078.9|1068.1|2
1648234920000|2022-03-25 19:02:00|1077.99|1067.19|1077.99|1067.19|1077.99|1067.19|1077.99|1067.19|1
1648234940000|2022-03-25 19:02:20|1078|1067.2|1077.99|1067.19|1078|1067.2|1077.99|1067.19|2
1648234950000|2022-03-25 19:02:30|1078.01|1067.21|1077.99|1067.19|1078.01|1067.21|1077.99|1067.19|2
1648234970000|2022-03-25 19:02:50|1078|1067.2|1077.99|1067.19|1078|1067.2|1077.99|1067.19|2
1648235010000|2022-03-25 19:03:30|1078|1067.2|1078.01|1067.21|1078.01|1067.21|1077.99|1067.19|3
1648235020000|2022-03-25 19:03:40|1078.9|1068.1|1078.9|1068.1|1078.9|1068.1|1078.9|1068.1|1
1648235030000|2022-03-25 19:03:50|1078.52|1067.72|1078.52|1067.72|1078.53|1067.73|1078.52|1067.72|5
1648235060000|2022-03-25 19:04:20|1077.9|1067.1|1077.9|1067.1|1077.9|1067.1|1077.9|1067.1|1
1648235090000|2022-03-25 19:04:50|1078.11|1067.31|1078.12|1067.32|1078.12|1067.32|1078.11|1067.31|2
1648235110000|2022-03-25 19:05:10|1077.97|1067.17|1078.25|1067.45|1078.25|1067.45|1077.97|1067.17|2
1648235120000|2022-03-25 19:05:20|1077.9|1067.1|1077.57|1066.77|1077.9|1067.1|1077.57|1066.77|4
1648235130000|2022-03-25 19:05:30|1077.58|1066.78|1078.25|1067.45|1078.25|1067.45|1077.58|1066.78|3
1648235160000|2022-03-25 19:06:00|1077.9|1067.1|1077.53|1066.73|1078.25|1067.45|1077.53|1066.73|6
1648235170000|2022-03-25 19:06:10|1077.54|1066.74|1077.55|1066.75|1077.56|1066.76|1077.54|1066.74|6
1648235180000|2022-03-25 19:06:20|1077.56|1066.76|1077.38|1066.58|1077.56|1066.76|1077.38|1066.58|11
1648235200000|2022-03-25 19:06:40|1077.43|1066.63|1078.4|1067.6|1078.4|1067.6|1077.43|1066.63|3
1648235230000|2022-03-25 19:07:10|1078.26|1067.46|1078.26|1067.46|1078.26|1067.46|1078.26|1067.46|1
1648235240000|2022-03-25 19:07:20|1076.9|1066.1|1076.9|1066.1|1076.9|1066.1|1076.9|1066.1|1
1648235280000|2022-03-25 19:08:00|1074.9|1064.1|1074.9|1064.1|1074.9|1064.1|1074.9|1064.1|1
1648235330000|2022-03-25 19:08:50|1074.96|1064.16|1075.13|1064.33|1075.13|1064.33|1074.96|1064.16|2
1648235360000|2022-03-25 19:09:20|1074.66|1063.86|1074.66|1063.86|1074.66|1063.86|1074.66|1063.86|1
1648235380000|2022-03-25 19:09:40|1074.25|1063.45|1073.69|1062.89|1074.25|1063.45|1073.69|1062.89|2
1648235390000|2022-03-25 19:09:50|1072.9|1062.1|1072.9|1062.1|1072.9|1062.1|1072.9|1062.1|1
1648235430000|2022-03-25 19:10:30|1073.2|1062.4|1073.7|1062.9|1073.7|1062.9|1073.2|1062.4|3
1648235460000|2022-03-25 19:11:00|1073.54|1062.74|1073.54|1062.74|1073.54|1062.74|1073.54|1062.74|1
1648235500000|2022-03-25 19:11:40|1073.53|1062.73|1073.53|1062.73|1073.53|1062.73|1073.53|1062.73|1
1648235510000|2022-03-25 19:11:50|1073.27|1062.47|1073.27|1062.47|1073.27|1062.47|1073.27|1062.47|1
1648235570000|2022-03-25 19:12:50|1071.9|1061.1|1071.9|1061.1|1071.9|1061.1|1071.9|1061.1|1
1648235620000|2022-03-25 19:13:40|1071.62|1060.82|1071.62|1060.82|1071.62|1060.82|1071.62|1060.82|1
1648235660000|2022-03-25 19:14:20|1071.9|1061.1|1071.9|1061.1|1071.9|1061.1|1071.9|1061.1|1
1648235680000|2022-03-25 19:14:40|1072.4|1061.6|1072.4|1061.6|1072.4|1061.6|1072.4|1061.6|1
1648235720000|2022-03-25 19:15:20|1071.9|1061.1|1071.9|1061.1|1071.9|1061.1|1071.9|1061.1|1
1648235740000|2022-03-25 19:15:40|1071.4|1060.6|1070.9|1060.1|1071.4|1060.6|1070.9|1060.1|2
1648235780000|2022-03-25 19:16:20|1069.9|1059.1|1069.9|1059.1|1069.9|1059.1|1069.9|1059.1|1
1648235840000|2022-03-25 19:17:20|1069.4|1058.6|1069.4|1058.6|1069.4|1058.6|1069.4|1058.6|1
1648235860000|2022-03-25 19:17:40|1069.15|1058.35|1068.65|1057.85|1069.15|1058.35|1068.65|1057.85|2
1648235880000|2022-03-25 19:18:00|1068.53|1057.73|1068.29|1057.49|1068.53|1057.73|1068.29|1057.49|2
1648235900000|2022-03-25 19:18:20|1068.41|1057.61|1068.42|1057.62|1068.42|1057.62|1068.41|1057.61|2
1648235910000|2022-03-25 19:18:30|1068.9|1058.1|1068.9|1058.1|1068.9|1058.1|1068.9|1058.1|1
1648235920000|2022-03-25 19:18:40|1069|1058.2|1069|1058.2|1069|1058.2|1069|1058.2|1
1648235930000|2022-03-25 19:18:50|1069.4|1058.6|1069.9|1059.1|1069.9|1059.1|1069.4|1058.6|2
1648235940000|2022-03-25 19:19:00|1070.06|1059.26|1070.07|1059.27|1070.07|1059.27|1070.06|1059.26|2
1648235970000|2022-03-25 19:19:30|1069.9|1059.1|1069.56|1058.76|1069.9|1059.1|1069.56|1058.76|3
1648236000000|2022-03-25 19:20:00|1069.38|1058.58|1069.39|1058.59|1069.39|1058.59|1069.38|1058.58|4
1648236010000|2022-03-25 19:20:10|1069.38|1058.58|1069.4|1058.6|1069.4|1058.6|1069.38|1058.58|8
1648236020000|2022-03-25 19:20:20|1069.38|1058.58|1069.39|1058.59|1069.39|1058.59|1069.38|1058.58|6
1648236030000|2022-03-25 19:20:30|1069.38|1058.58|1069.3|1058.5|1069.41|1058.61|1069.3|1058.5|8
1648236040000|2022-03-25 19:20:40|1069.4|1058.6|1069.4|1058.6|1069.4|1058.6|1069.4|1058.6|1
1648236070000|2022-03-25 19:21:10|1069.2|1058.4|1069.2|1058.4|1069.2|1058.4|1069.2|1058.4|1
1648236110000|2022-03-25 19:21:50|1068.61|1057.81|1068.61|1057.81|1068.61|1057.81|1068.61|1057.81|1
1648236120000|2022-03-25 19:22:00|1067.61|1056.81|1067.61|1056.81|1067.61|1056.81|1067.61|1056.81|1
1648236150000|2022-03-25 19:22:30|1067.9|1057.1|1067.9|1057.1|1067.9|1057.1|1067.9|1057.1|1
1648236170000|2022-03-25 19:22:50|1067.61|1056.81|1067.61|1056.81|1067.61|1056.81|1067.61|1056.81|1
1648236180000|2022-03-25 19:23:00|1067.62|1056.82|1067.62|1056.82|1067.62|1056.82|1067.62|1056.82|1
1648236310000|2022-03-25 19:25:10|1068.12|1057.32|1068.4|1057.6|1068.4|1057.6|1068.12|1057.32|2
1648236370000|2022-03-25 19:26:10|1067.9|1057.1|1067.9|1057.1|1067.9|1057.1|1067.9|1057.1|1
1648236420000|2022-03-25 19:27:00|1067.4|1056.6|1066.9|1056.1|1067.4|1056.6|1066.9|1056.1|2
1648236440000|2022-03-25 19:27:20|1066.4|1055.6|1065.9|1055.1|1066.4|1055.6|1065.9|1055.1|2
1648236450000|2022-03-25 19:27:30|1065.99|1055.19|1065.99|1055.19|1065.99|1055.19|1065.99|1055.19|1
1648236460000|2022-03-25 19:27:40|1066.49|1055.69|1066.49|1055.69|1066.49|1055.69|1066.49|1055.69|1
1648236600000|2022-03-25 19:30:00|1066.4|1055.6|1066.4|1055.6|1066.4|1055.6|1066.4|1055.6|1
1648236620000|2022-03-25 19:30:20|1065.9|1055.1|1065.9|1055.1|1065.9|1055.1|1065.9|1055.1|1
1648236660000|2022-03-25 19:31:00|1065.72|1054.92|1064.9|1054.1|1065.72|1054.92|1064.9|1054.1|4
1648236710000|2022-03-25 19:31:50|1064.76|1053.96|1064.76|1053.96|1064.76|1053.96|1064.76|1053.96|1
1648236720000|2022-03-25 19:32:00|1064.22|1053.42|1064.22|1053.42|1064.22|1053.42|1064.22|1053.42|1
1648236730000|2022-03-25 19:32:10|1063.72|1052.92|1063.72|1052.92|1063.72|1052.92|1063.72|1052.92|1
1648236750000|2022-03-25 19:32:30|1063.4|1052.6|1062.9|1052.1|1063.4|1052.6|1062.9|1052.1|2
1648236790000|2022-03-25 19:33:10|1062.72|1051.92|1062.74|1051.94|1062.74|1051.94|1062.72|1051.92|2
1648236890000|2022-03-25 19:34:50|1062.9|1052.1|1062.9|1052.1|1062.9|1052.1|1062.9|1052.1|1
1648236980000|2022-03-25 19:36:20|1063.9|1053.1|1063.9|1053.1|1063.9|1053.1|1063.9|1053.1|1
1648237020000|2022-03-25 19:37:00|1064.9|1054.1|1065.4|1054.6|1065.4|1054.6|1064.9|1054.1|2
1648237030000|2022-03-25 19:37:10|1065.9|1055.1|1066.51|1055.71|1066.51|1055.71|1065.9|1055.1|3
1648237050000|2022-03-25 19:37:30|1066.52|1055.72|1066.51|1055.71|1066.52|1055.72|1066.51|1055.71|2
1648237060000|2022-03-25 19:37:40|1066.01|1055.21|1065.9|1055.1|1066.01|1055.21|1065.9|1055.1|2
1648237110000|2022-03-25 19:38:30|1065.4|1054.6|1065.4|1054.6|1065.4|1054.6|1065.4|1054.6|1
1648237140000|2022-03-25 19:39:00|1064.9|1054.1|1064.9|1054.1|1064.9|1054.1|1064.9|1054.1|1
1648237160000|2022-03-25 19:39:20|1064.32|1053.52|1063.59|1052.79|1064.32|1053.52|1063.59|1052.79|3
1648237210000|2022-03-25 19:40:10|1063.99|1053.19|1064.4|1053.6|1064.4|1053.6|1063.99|1053.19|3
1648237240000|2022-03-25 19:40:40|1064.9|1054.1|1064.9|1054.1|1064.9|1054.1|1064.9|1054.1|1
1648237250000|2022-03-25 19:40:50|1065.4|1054.6|1065.4|1054.6|1065.4|1054.6|1065.4|1054.6|1
1648237290000|2022-03-25 19:41:30|1065.78|1054.98|1065.78|1054.98|1065.78|1054.98|1065.78|1054.98|1
1648237320000|2022-03-25 19:42:00|1066.15|1055.35|1066.15|1055.35|1066.15|1055.35|1066.15|1055.35|1
1648237330000|2022-03-25 19:42:10|1066.27|1055.47|1066.4|1055.6|1066.4|1055.6|1066.27|1055.47|2
1648237350000|2022-03-25 19:42:30|1066.9|1056.1|1066.9|1056.1|1066.9|1056.1|1066.9|1056.1|1
1648237360000|2022-03-25 19:42:40|1067.4|1056.6|1067.4|1056.6|1067.4|1056.6|1067.4|1056.6|1
1648237420000|2022-03-25 19:43:40|1067.9|1057.1|1067.9|1057.1|1067.9|1057.1|1067.9|1057.1|1
1648237520000|2022-03-25 19:45:20|1068.4|1057.6|1068.81|1058.01|1068.81|1058.01|1068.4|1057.6|2
1648237570000|2022-03-25 19:46:10|1068.9|1058.1|1068.9|1058.1|1068.9|1058.1|1068.9|1058.1|1
1648237620000|2022-03-25 19:47:00|1067.9|1057.1|1067.54|1056.74|1067.9|1057.1|1067.54|1056.74|2
1648237630000|2022-03-25 19:47:10|1067.4|1056.6|1067.4|1056.6|1067.4|1056.6|1067.4|1056.6|1
1648237750000|2022-03-25 19:49:10|1067.54|1056.74|1067.54|1056.74|1067.54|1056.74|1067.54|1056.74|1
1648237820000|2022-03-25 19:50:20|1067.04|1056.24|1067.04|1056.24|1067.04|1056.24|1067.04|1056.24|1
1648238020000|2022-03-25 19:53:40|1065.9|1055.1|1065.4|1054.6|1065.9|1055.1|1065.4|1054.6|2
1648238100000|2022-03-25 19:55:00|1065.9|1055.1|1065.9|1055.1|1065.9|1055.1|1065.9|1055.1|1
1648238140000|2022-03-25 19:55:40|1066.23|1055.43|1066.4|1055.6|1066.4|1055.6|1066.23|1055.43|2
1648238150000|2022-03-25 19:55:50|1066.58|1055.78|1066.58|1055.78|1066.58|1055.78|1066.58|1055.78|1
1648238260000|2022-03-25 19:57:40|1067.4|1056.6|1067.4|1056.6|1067.4|1056.6|1067.4|1056.6|1
1648238290000|2022-03-25 19:58:10|1067.9|1057.1|1067.9|1057.1|1067.9|1057.1|1067.9|1057.1|1
1648238310000|2022-03-25 19:58:30|1066.9|1056.1|1066.9|1056.1|1066.9|1056.1|1066.9|1056.1|1
1648238340000|2022-03-25 19:59:00|1066.51|1055.71|1066.52|1055.72|1066.52|1055.72|1066.51|1055.71|2
1648238350000|2022-03-25 19:59:10|1066.9|1056.1|1067.4|1056.6|1067.4|1056.6|1066.9|1056.1|2
1648238410000|2022-03-25 20:00:10|1066.9|1056.1|1066.63|1055.83|1066.9|1056.1|1066.58|1055.78|3
1648238430000|2022-03-25 20:00:30|1066.36|1055.56|1065.86|1055.06|1066.36|1055.56|1065.86|1055.06|2
1648238450000|2022-03-25 20:00:50|1066.18|1055.38|1065.86|1055.06|1066.18|1055.38|1065.86|1055.06|2
1648238460000|2022-03-25 20:01:00|1066.18|1055.38|1066.36|1055.56|1066.36|1055.56|1066.18|1055.38|2
1648238480000|2022-03-25 20:01:20|1066.5|1055.7|1066.51|1055.71|1066.51|1055.71|1066.5|1055.7|2
1648238600000|2022-03-25 20:03:20|1066.62|1055.82|1066.62|1055.82|1066.62|1055.82|1066.62|1055.82|1
1648238630000|2022-03-25 20:03:50|1066.9|1056.1|1066.9|1056.1|1066.9|1056.1|1066.9|1056.1|1
1648238660000|2022-03-25 20:04:20|1067.02|1056.22|1067.02|1056.22|1067.02|1056.22|1067.02|1056.22|1
1648238700000|2022-03-25 20:05:00|1067.24|1056.44|1067.24|1056.44|1067.24|1056.44|1067.24|1056.44|1
1648238730000|2022-03-25 20:05:30|1067.4|1056.6|1067.4|1056.6|1067.4|1056.6|1067.4|1056.6|1
1648238770000|2022-03-25 20:06:10|1067.74|1056.94|1068.24|1057.44|1068.24|1057.44|1067.74|1056.94|2
1648238790000|2022-03-25 20:06:30|1067.9|1057.1|1067.9|1057.1|1067.9|1057.1|1067.9|1057.1|1
1648238800000|2022-03-25 20:06:40|1067.82|1057.02|1067.82|1057.02|1067.82|1057.02|1067.82|1057.02|1
1648238870000|2022-03-25 20:07:50|1067.15|1056.35|1066.73|1055.93|1067.15|1056.35|1066.73|1055.93|2
1648238910000|2022-03-25 20:08:30|1065.9|1055.1|1065.9|1055.1|1065.9|1055.1|1065.9|1055.1|1
1648238940000|2022-03-25 20:09:00|1065.4|1054.6|1065.4|1054.6|1065.4|1054.6|1065.4|1054.6|1
1648239000000|2022-03-25 20:10:00|1065.51|1054.71|1066.04|1055.24|1066.04|1055.24|1065.51|1054.71|3
1648239040000|2022-03-25 20:10:40|1066.13|1055.33|1066.49|1055.69|1066.49|1055.69|1066.13|1055.33|2
1648239050000|2022-03-25 20:10:50|1066.51|1055.71|1066.59|1055.79|1066.59|1055.79|1066.51|1055.71|3
1648281600000|2022-03-26 08:00:00|1077.13|1066.33|1076.87|1066.07|1077.13|1066.33|1076.87|1066.07|3
1648281610000|2022-03-26 08:00:10|1076.86|1066.06|1076.3|1065.5|1076.86|1066.06|1076.3|1065.5|5
1648281620000|2022-03-26 08:00:20|1076.13|1065.33|1076.06|1065.26|1076.13|1065.33|1076.06|1065.26|2
1648281630000|2022-03-26 08:00:30|1075.96|1065.16|1076.14|1065.34|1076.14|1065.34|1075.96|1065.16|2
1648281640000|2022-03-26 08:00:40|1076.26|1065.46|1076.13|1065.33|1076.26|1065.46|1076.13|1065.33|2
1648281650000|2022-03-26 08:00:50|1076.03|1065.23|1076.75|1065.95|1076.91|1066.11|1076.02|1065.22|10
1648281660000|2022-03-26 08:01:00|1076.59|1065.79|1076.59|1065.79|1076.62|1065.82|1076.59|1065.79|4
1648281670000|2022-03-26 08:01:10|1076.77|1065.97|1076.56|1065.76|1076.77|1065.97|1076.56|1065.76|14
1648281680000|2022-03-26 08:01:20|1076.47|1065.67|1075.97|1065.17|1076.47|1065.67|1075.86|1065.06|5
1648281690000|2022-03-26 08:01:30|1075.86|1065.06|1075.75|1064.95|1075.86|1065.06|1075.75|1064.95|2
1648281700000|2022-03-26 08:01:40|1075.86|1065.06|1075.72|1064.92|1075.97|1065.17|1075.72|1064.92|10
1648281710000|2022-03-26 08:01:50|1075.69|1064.89|1075.69|1064.89|1075.69|1064.89|1075.69|1064.89|1
1648281720000|2022-03-26 08:02:00|1075.61|1064.81|1075.09|1064.29|1075.61|1064.81|1075.09|1064.29|4
1648281730000|2022-03-26 08:02:10|1075.1|1064.3|1075.09|1064.29|1075.1|1064.3|1075.09|1064.29|12
1648281740000|2022-03-26 08:02:20|1075.1|1064.3|1075.09|1064.29|1075.1|1064.3|1075.09|1064.29|12
1648281750000|2022-03-26 08:02:30|1075.1|1064.3|1075.19|1064.39|1075.19|1064.39|1075.09|1064.29|13
1648281760000|2022-03-26 08:02:40|1075.61|1064.81|1075.61|1064.81|1075.61|1064.81|1075.57|1064.77|3
1648281780000|2022-03-26 08:03:00|1075.57|1064.77|1075.57|1064.77|1075.57|1064.77|1075.57|1064.77|1
1648281790000|2022-03-26 08:03:10|1075.51|1064.71|1075.14|1064.34|1075.57|1064.77|1075.02|1064.22|5
1648281810000|2022-03-26 08:03:30|1075.05|1064.25|1075.05|1064.25|1075.05|1064.25|1075.05|1064.25|1
1648281850000|2022-03-26 08:04:10|1075.09|1064.29|1075.09|1064.29|1075.09|1064.29|1075.09|1064.29|1
1648281860000|2022-03-26 08:04:20|1075|1064.2|1075|1064.2|1075|1064.2|1075|1064.2|1
1648281870000|2022-03-26 08:04:30|1075.22|1064.42|1076.28|1065.48|1076.28|1065.48|1075.22|1064.42|9
1648281880000|2022-03-26 08:04:40|1076.29|1065.49|1076.39|1065.59|1076.39|1065.59|1076.29|1065.49|8
1648281890000|2022-03-26 08:04:50|1076.41|1065.61|1076.41|1065.61|1076.41|1065.61|1076.41|1065.61|1
1648281900000|2022-03-26 08:05:00|1076.43|1065.63|1076.93|1066.13|1077.24|1066.44|1076.43|1065.63|10
1648281910000|2022-03-26 08:05:10|1076.92|1066.12|1076.93|1066.13|1076.93|1066.13|1076.92|1066.12|4
1648281920000|2022-03-26 08:05:20|1076.92|1066.12|1076.53|1065.73|1076.93|1066.13|1076.53|1065.73|13
1648281930000|2022-03-26 08:05:30|1076.54|1065.74|1077.09|1066.29|1077.1|1066.3|1076.53|1065.73|12
1648281940000|2022-03-26 08:05:40|1077.1|1066.3|1077.24|1066.44|1077.24|1066.44|1076.93|1066.13|10
1648281950000|2022-03-26 08:05:50|1077.26|1066.46|1077.28|1066.48|1077.28|1066.48|1077.26|1066.46|2
1648281960000|2022-03-26 08:06:00|1077.29|1066.49|1077.28|1066.48|1077.29|1066.49|1077.28|1066.48|10
1648281970000|2022-03-26 08:06:10|1077.29|1066.49|1077.28|1066.48|1077.29|1066.49|1077.28|1066.48|12
1648281980000|2022-03-26 08:06:20|1077.29|1066.49|1077.28|1066.48|1077.29|1066.49|1077.28|1066.48|8
1648281990000|2022-03-26 08:06:30|1077.29|1066.49|1077.44|1066.64|1077.45|1066.65|1077.28|1066.48|7
1648282000000|2022-03-26 08:06:40|1077.43|1066.63|1077.44|1066.64|1077.44|1066.64|1077.43|1066.63|2
1648282010000|2022-03-26 08:06:50|1077.43|1066.63|1076.85|1066.05|1077.44|1066.64|1076.85|1066.05|6
1648282020000|2022-03-26 08:07:00|1076.81|1066.01|1077.34|1066.54|1077.34|1066.54|1076.45|1065.65|9
1648282030000|2022-03-26 08:07:10|1077.38|1066.58|1077.34|1066.54|1077.38|1066.58|1077.34|1066.54|14
1648282040000|2022-03-26 08:07:20|1077.38|1066.58|1076.43|1065.63|1077.38|1066.58|1076.43|1065.63|13
1648282050000|2022-03-26 08:07:30|1076.44|1065.64|1075.56|1064.76|1076.44|1065.64|1075.56|1064.76|15
1648282060000|2022-03-26 08:07:40|1075.54|1064.74|1075.54|1064.74|1075.54|1064.74|1075.53|1064.73|3
1648282070000|2022-03-26 08:07:50|1075.57|1064.77|1076.42|1065.62|1076.43|1065.63|1075.57|1064.77|11
1648282080000|2022-03-26 08:08:00|1076.44|1065.64|1076.42|1065.62|1076.44|1065.64|1076.42|1065.62|4
1648282090000|2022-03-26 08:08:10|1076.44|1065.64|1076.48|1065.68|1076.49|1065.69|1076.42|1065.62|15
1648282100000|2022-03-26 08:08:20|1076.49|1065.69|1076.71|1065.91|1076.71|1065.91|1076.32|1065.52|19
1648282110000|2022-03-26 08:08:30|1076.7|1065.9|1076.71|1065.91|1076.87|1066.07|1076.7|1065.9|12
1648282120000|2022-03-26 08:08:40|1076.7|1065.9|1076.66|1065.86|1076.71|1065.91|1076.66|1065.86|13
1648282130000|2022-03-26 08:08:50|1076.7|1065.9|1076.29|1065.49|1076.7|1065.9|1076.29|1065.49|2
1648282140000|2022-03-26 08:09:00|1076.2|1065.4|1076.03|1065.23|1076.2|1065.4|1076.03|1065.23|2
1648282150000|2022-03-26 08:09:10|1075.99|1065.19|1075.57|1064.77|1075.99|1065.19|1075.57|1064.77|4
1648282160000|2022-03-26 08:09:20|1075.58|1064.78|1075.57|1064.77|1075.58|1064.78|1075.57|1064.77|12
1648282170000|2022-03-26 08:09:30|1075.58|1064.78|1075.52|1064.72|1075.58|1064.78|1075.52|1064.72|15
1648282190000|2022-03-26 08:09:50|1075.68|1064.88|1075.89|1065.09|1076.1|1065.3|1075.68|1064.88|5
1648282200000|2022-03-26 08:10:00|1076|1065.2|1076|1065.2|1076|1065.2|1076|1065.2|1
1648282210000|2022-03-26 08:10:10|1075.89|1065.09|1076.05|1065.25|1076.05|1065.25|1075.89|1065.09|4
1648282230000|2022-03-26 08:10:30|1076.16|1065.36|1076.92|1066.12|1076.92|1066.12|1076.16|1065.36|13
1648282240000|2022-03-26 08:10:40|1076.78|1065.98|1076.92|1066.12|1076.92|1066.12|1076.64|1065.84|4
1648282250000|2022-03-26 08:10:50|1076.91|1066.11|1076.92|1066.12|1076.92|1066.12|1076.91|1066.11|2
1648282260000|2022-03-26 08:11:00|1076.94|1066.14|1078.25|1067.45|1078.25|1067.45|1076.94|1066.14|13
1648282270000|2022-03-26 08:11:10|1078.28|1067.48|1078.25|1067.45|1078.28|1067.48|1078.09|1067.29|8
1648282280000|2022-03-26 08:11:20|1078.28|1067.48|1077.89|1067.09|1078.28|1067.48|1077.89|1067.09|3
1648282290000|2022-03-26 08:11:30|1077.53|1066.73|1077.43|1066.63|1077.53|1066.73|1077.43|1066.63|3
1648282300000|2022-03-26 08:11:40|1077.44|1066.64|1077.06|1066.26|1077.44|1066.64|1077.06|1066.26|16
1648282310000|2022-03-26 08:11:50|1077.07|1066.27|1077.05|1066.25|1077.07|1066.27|1077.05|1066.25|9
1648282320000|2022-03-26 08:12:00|1076.97|1066.17|1076.71|1065.91|1076.97|1066.17|1076.71|1065.91|2
1648282330000|2022-03-26 08:12:10|1076.5|1065.7|1076.29|1065.49|1076.5|1065.7|1076.29|1065.49|5
1648282340000|2022-03-26 08:12:20|1076.3|1065.5|1076.25|1065.45|1076.3|1065.5|1076.25|1065.45|5
1648282360000|2022-03-26 08:12:40|1075.91|1065.11|1075.89|1065.09|1075.91|1065.11|1075.89|1065.09|2
1648282390000|2022-03-26 08:13:10|1076.19|1065.39|1076.03|1065.23|1076.19|1065.39|1076.03|1065.23|2
1648282400000|2022-03-26 08:13:20|1076.25|1065.45|1076.03|1065.23|1076.35|1065.55|1076.03|1065.23|4
1648282410000|2022-03-26 08:13:30|1076.25|1065.45|1076.35|1065.55|1076.35|1065.55|1076.03|1065.23|6
1648282430000|2022-03-26 08:13:50|1076.48|1065.68|1076.8|1066|1077.05|1066.25|1076.48|1065.68|6
1648282440000|2022-03-26 08:14:00|1076.92|1066.12|1076.8|1066|1076.92|1066.12|1076.8|1066|2
1648282490000|2022-03-26 08:14:50|1076.92|1066.12|1077.08|1066.28|1077.08|1066.28|1076.92|1066.12|9
1648282500000|2022-03-26 08:15:00|1077.06|1066.26|1077.61|1066.81|1077.61|1066.81|1077.06|1066.26|10
1648282520000|2022-03-26 08:15:20|1077.77|1066.97|1077.61|1066.81|1077.77|1066.97|1077.61|1066.81|2
1648282540000|2022-03-26 08:15:40|1077.77|1066.97|1078.25|1067.45|1078.25|1067.45|1077.77|1066.97|3
1648282550000|2022-03-26 08:15:50|1078.27|1067.47|1078.3|1067.5|1078.33|1067.53|1078.22|1067.42|13
1648282560000|2022-03-26 08:16:00|1078.33|1067.53|1078|1067.2|1078.33|1067.53|1078|1067.2|6
1648282570000|2022-03-26 08:16:10|1078.21|1067.41|1078.3|1067.5|1078.3|1067.5|1078.21|1067.41|2
1648282580000|2022-03-26 08:16:20|1078.21|1067.41|1078.21|1067.41|1078.21|1067.41|1078.21|1067.41|1
1648282590000|2022-03-26 08:16:30|1078|1067.2|1078.3|1067.5|1078.3|1067.5|1078|1067.2|3
1648282620000|2022-03-26 08:17:00|1078.34|1067.54|1078.3|1067.5|1078.34|1067.54|1078.3|1067.5|2
1648282640000|2022-03-26 08:17:20|1078.41|1067.61|1079.01|1068.21|1079.01|1068.21|1078.41|1067.61|4
1648282650000|2022-03-26 08:17:30|1079.02|1068.22|1079.01|1068.21|1079.02|1068.22|1079.01|1068.21|2
1648282660000|2022-03-26 08:17:40|1079.02|1068.22|1079.01|1068.21|1079.02|1068.22|1079.01|1068.21|2
1648282670000|2022-03-26 08:17:50|1078.88|1068.08|1078.88|1068.08|1078.88|1068.08|1078.88|1068.08|1
1648282680000|2022-03-26 08:18:00|1078.76|1067.96|1078.76|1067.96|1078.88|1068.08|1078.76|1067.96|3
1648282690000|2022-03-26 08:18:10|1078.88|1068.08|1079.01|1068.21|1079.01|1068.21|1078.88|1068.08|2
1648282700000|2022-03-26 08:18:20|1079.02|1068.22|1079.01|1068.21|1079.02|1068.22|1079.01|1068.21|4
1648282710000|2022-03-26 08:18:30|1079.02|1068.22|1079.04|1068.24|1079.04|1068.24|1079.01|1068.21|16
1648282720000|2022-03-26 08:18:40|1079.05|1068.25|1079.04|1068.24|1079.05|1068.25|1079.04|1068.24|16
1648282730000|2022-03-26 08:18:50|1079.05|1068.25|1079.04|1068.24|1079.05|1068.25|1079.04|1068.24|18
1648282740000|2022-03-26 08:19:00|1079.05|1068.25|1079.1|1068.3|1079.16|1068.36|1079.04|1068.24|12
1648282750000|2022-03-26 08:19:10|1079.5|1068.7|1079.5|1068.7|1079.5|1068.7|1079.5|1068.7|1
1648282760000|2022-03-26 08:19:20|1079.1|1068.3|1079.1|1068.3|1079.1|1068.3|1079.1|1068.3|1
1648282800000|2022-03-26 08:20:00|1079.08|1068.28|1079.08|1068.28|1079.08|1068.28|1079.08|1068.28|1
1648282810000|2022-03-26 08:20:10|1079.07|1068.27|1079.07|1068.27|1079.07|1068.27|1079.07|1068.27|1
1648282830000|2022-03-26 08:20:30|1079.45|1068.65|1079.47|1068.67|1079.47|1068.67|1079.45|1068.65|2
1648282840000|2022-03-26 08:20:40|1079.42|1068.62|1079.48|1068.68|1079.48|1068.68|1079.42|1068.62|6
1648282850000|2022-03-26 08:20:50|1079.54|1068.74|1079.57|1068.77|1079.57|1068.77|1079.54|1068.74|2
1648282860000|2022-03-26 08:21:00|1079.76|1068.96|1079.9|1069.1|1079.9|1069.1|1079.76|1068.96|2
1648282870000|2022-03-26 08:21:10|1079.92|1069.12|1080.09|1069.29|1080.09|1069.29|1079.92|1069.12|2
1648282880000|2022-03-26 08:21:20|1080.12|1069.32|1080.12|1069.32|1080.12|1069.32|1080.12|1069.32|1
1648282890000|2022-03-26 08:21:30|1080.23|1069.43|1080.23|1069.43|1080.23|1069.43|1080.23|1069.43|1
1648282910000|2022-03-26 08:21:50|1080.07|1069.27|1080.09|1069.29|1080.09|1069.29|1080.07|1069.27|2
1648282930000|2022-03-26 08:22:10|1080.16|1069.36|1079.92|1069.12|1080.21|1069.41|1079.92|1069.12|4
1648282940000|2022-03-26 08:22:20|1079.64|1068.84|1079.64|1068.84|1079.64|1068.84|1079.64|1068.84|1
1648282950000|2022-03-26 08:22:30|1079.63|1068.83|1079.2|1068.4|1079.64|1068.84|1079.2|1068.4|10
1648282960000|2022-03-26 08:22:40|1078.9|1068.1|1078.9|1068.1|1078.9|1068.1|1078.89|1068.09|3
1648282970000|2022-03-26 08:22:50|1078.89|1068.09|1078.44|1067.64|1078.9|1068.1|1078.44|1067.64|7
1648282980000|2022-03-26 08:23:00|1078.33|1067.53|1078.44|1067.64|1078.44|1067.64|1078.33|1067.53|2
1648282990000|2022-03-26 08:23:10|1078.42|1067.62|1077.56|1066.76|1078.42|1067.62|1077.56|1066.76|18
1648283000000|2022-03-26 08:23:20|1077.57|1066.77|1076.5|1065.7|1077.57|1066.77|1076.5|1065.7|13
1648283010000|2022-03-26 08:23:30|1076.49|1065.69|1076.49|1065.69|1076.5|1065.7|1076.49|1065.69|13
1648283020000|2022-03-26 08:23:40|1076.45|1065.65|1076|1065.2|1076.45|1065.65|1076|1065.2|17
1648283030000|2022-03-26 08:23:50|1075.87|1065.07|1075.47|1064.67|1075.87|1065.07|1075.47|1064.67|12
1648283040000|2022-03-26 08:24:00|1075.46|1064.66|1076.95|1066.15|1077.25|1066.45|1075.46|1064.66|11
1648283050000|2022-03-26 08:24:10|1076.94|1066.14|1076.95|1066.15|1076.95|1066.15|1076.94|1066.14|12
1648283060000|2022-03-26 08:24:20|1076.94|1066.14|1076.96|1066.16|1076.96|1066.16|1076.94|1066.14|8
1648283070000|2022-03-26 08:24:30|1076.97|1066.17|1077.27|1066.47|1077.29|1066.49|1076.96|1066.16|16
1648283080000|2022-03-26 08:24:40|1077.29|1066.49|1077.49|1066.69|1077.49|1066.69|1077.27|1066.47|12
1648283090000|2022-03-26 08:24:50|1077.5|1066.7|1077.49|1066.69|1077.5|1066.7|1077.42|1066.62|6
1648283100000|2022-03-26 08:25:00|1077.5|1066.7|1077.06|1066.26|1077.5|1066.7|1077.06|1066.26|15
1648283110000|2022-03-26 08:25:10|1077.05|1066.25|1077.02|1066.22|1077.06|1066.26|1077.01|1066.21|19
1648283120000|2022-03-26 08:25:20|1077.01|1066.21|1076.05|1065.25|1077.02|1066.22|1076.05|1065.25|15
1648283130000|2022-03-26 08:25:30|1076.04|1065.24|1076.45|1065.65|1076.45|1065.65|1076.04|1065.24|5
1648283140000|2022-03-26 08:25:40|1076.44|1065.64|1076.91|1066.11|1076.91|1066.11|1076.44|1065.64|5
1648283150000|2022-03-26 08:25:50|1076.94|1066.14|1076.94|1066.14|1076.94|1066.14|1076.94|1066.14|1
1648283170000|2022-03-26 08:26:10|1076.95|1066.15|1076.96|1066.16|1076.96|1066.16|1076.94|1066.14|3
1648283180000|2022-03-26 08:26:20|1076.97|1066.17|1076.96|1066.16|1076.97|1066.17|1076.96|1066.16|14
1648283190000|2022-03-26 08:26:30|1076.97|1066.17|1076.96|1066.16|1076.97|1066.17|1076.96|1066.16|16
1648283200000|2022-03-26 08:26:40|1076.97|1066.17|1076.96|1066.16|1076.97|1066.17|1076.96|1066.16|18
1648283210000|2022-03-26 08:26:50|1076.97|1066.17|1076.96|1066.16|1076.97|1066.17|1076.96|1066.16|16
1648283220000|2022-03-26 08:27:00|1076.97|1066.17|1076.96|1066.16|1076.97|1066.17|1076.96|1066.16|16
1648283230000|2022-03-26 08:27:10|1076.97|1066.17|1076.96|1066.16|1076.97|1066.17|1076.96|1066.16|16
1648283240000|2022-03-26 08:27:20|1076.97|1066.17|1076.96|1066.16|1076.97|1066.17|1076.96|1066.16|12
1648283250000|2022-03-26 08:27:30|1076.97|1066.17|1076.96|1066.16|1076.97|1066.17|1076.96|1066.16|18
1648283260000|2022-03-26 08:27:40|1076.97|1066.17|1076.96|1066.16|1076.97|1066.17|1076.96|1066.16|16
1648283280000|2022-03-26 08:28:00|1076.97|1066.17|1076.48|1065.68|1076.97|1066.17|1076.48|1065.68|16
1648283290000|2022-03-26 08:28:10|1076.36|1065.56|1076.03|1065.23|1076.36|1065.56|1076.03|1065.23|6
1648283300000|2022-03-26 08:28:20|1076.02|1065.22|1075.56|1064.76|1076.03|1065.23|1075.56|1064.76|17
1648283310000|2022-03-26 08:28:30|1075.57|1064.77|1076.1|1065.3|1076.1|1065.3|1075.56|1064.76|6
1648283340000|2022-03-26 08:29:00|1076.09|1065.29|1076.1|1065.3|1076.1|1065.3|1076.09|1065.29|2
1648283350000|2022-03-26 08:29:10|1076.32|1065.52|1076.11|1065.31|1076.32|1065.52|1076.1|1065.3|13
1648283360000|2022-03-26 08:29:20|1076.1|1065.3|1076.11|1065.31|1076.11|1065.31|1076.1|1065.3|18
1648283370000|2022-03-26 08:29:30|1076.1|1065.3|1075.56|1064.76|1076.11|1065.31|1075.56|1064.76|12
1648283410000|2022-03-26 08:30:10|1075.96|1065.16|1076.38|1065.58|1076.39|1065.59|1075.95|1065.15|13
1648283420000|2022-03-26 08:30:20|1076.39|1065.59|1076.38|1065.58|1076.39|1065.59|1076.38|1065.58|18
1648283430000|2022-03-26 08:30:30|1076.39|1065.59|1076.38|1065.58|1076.39|1065.59|1076.38|1065.58|16
1648283440000|2022-03-26 08:30:40|1076.39|1065.59|1076.05|1065.25|1076.39|1065.59|1076.04|1065.24|16
1648283460000|2022-03-26 08:31:00|1076.28|1065.48|1076.38|1065.58|1076.38|1065.58|1076.28|1065.48|2
1648283470000|2022-03-26 08:31:10|1076.39|1065.59|1076.39|1065.59|1076.4|1065.6|1076.38|1065.58|15
1648283480000|2022-03-26 08:31:20|1076.4|1065.6|1076.95|1066.15|1076.96|1066.16|1076.39|1065.59|17
1648283490000|2022-03-26 08:31:30|1076.96|1066.16|1076.96|1066.16|1076.96|1066.16|1076.95|1066.15|11
1648283500000|2022-03-26 08:31:40|1076.95|1066.15|1076.96|1066.16|1077|1066.2|1076.95|1066.15|6
1648283510000|2022-03-26 08:31:50|1076.95|1066.15|1076.96|1066.16|1076.96|1066.16|1076.95|1066.15|8
1648283520000|2022-03-26 08:32:00|1076.95|1066.15|1076.96|1066.16|1076.96|1066.16|1076.95|1066.15|8
1648283530000|2022-03-26 08:32:10|1076.95|1066.15|1076.96|1066.16|1076.96|1066.16|1076.95|1066.15|8
1648283540000|2022-03-26 08:32:20|1076.95|1066.15|1076.96|1066.16|1076.96|1066.16|1076.95|1066.15|10
1648283550000|2022-03-26 08:32:30|1076.95|1066.15|1076.96|1066.16|1076.96|1066.16|1076.95|1066.15|2
1648283560000|2022-03-26 08:32:40|1076.99|1066.19|1077.05|1066.25|1077.05|1066.25|1076.99|1066.19|8
1648283570000|2022-03-26 08:32:50|1077.26|1066.46|1077.05|1066.25|1077.26|1066.46|1077.05|1066.25|4
1648283580000|2022-03-26 08:33:00|1077.26|1066.46|1077.36|1066.56|1077.36|1066.56|1077.05|1066.25|4
1648283600000|2022-03-26 08:33:20|1077.26|1066.46|1077.04|1066.24|1077.26|1066.46|1077.04|1066.24|14
1648283610000|2022-03-26 08:33:30|1077.05|1066.25|1076.53|1065.73|1077.05|1066.25|1076.53|1065.73|11
1648283620000|2022-03-26 08:33:40|1076.43|1065.63|1076.24|1065.44|1076.43|1065.63|1076.24|1065.44|2
1648283630000|2022-03-26 08:33:50|1076.15|1065.35|1076.15|1065.35|1076.15|1065.35|1076.14|1065.34|7
1648283640000|2022-03-26 08:34:00|1076.14|1065.34|1076.14|1065.34|1076.14|1065.34|1076.14|1065.34|1
1648283660000|2022-03-26 08:34:20|1076.09|1065.29|1076.05|1065.25|1076.09|1065.29|1076.04|1065.24|14
1648283670000|2022-03-26 08:34:30|1076.04|1065.24|1076.05|1065.25|1076.05|1065.25|1076.04|1065.24|18
1648283680000|2022-03-26 08:34:40|1076.04|1065.24|1076.05|1065.25|1076.05|1065.25|1076.04|1065.24|18
1648283690000|2022-03-26 08:34:50|1076.04|1065.24|1076.05|1065.25|1076.05|1065.25|1076.04|1065.24|18
1648283700000|2022-03-26 08:35:00|1076.04|1065.24|1076.01|1065.21|1076.05|1065.25|1076.01|1065.21|15
1648283710000|2022-03-26 08:35:10|1075.47|1064.67|1075.06|1064.26|1075.47|1064.67|1074.48|1063.68|11
1648283720000|2022-03-26 08:35:20|1074.95|1064.15|1076.05|1065.25|1076.05|1065.25|1074.95|1064.15|16
1648283730000|2022-03-26 08:35:30|1076.06|1065.26|1076.39|1065.59|1076.4|1065.6|1076.05|1065.25|10
1648283740000|2022-03-26 08:35:40|1076.4|1065.6|1076.39|1065.59|1076.4|1065.6|1076.38|1065.58|16
1648283750000|2022-03-26 08:35:50|1076.4|1065.6|1076.4|1065.6|1076.4|1065.6|1076.39|1065.59|15
1648283760000|2022-03-26 08:36:00|1076.39|1065.59|1076.39|1065.59|1076.4|1065.6|1076.38|1065.58|8
1648283770000|2022-03-26 08:36:10|1076.4|1065.6|1076.45|1065.65|1076.45|1065.65|1076.39|1065.59|16
1648283790000|2022-03-26 08:36:30|1076.54|1065.74|1076.54|1065.74|1076.54|1065.74|1076.54|1065.74|1
1648283800000|2022-03-26 08:36:40|1076.55|1065.75|1076.54|1065.74|1076.55|1065.75|1076.54|1065.74|4
1648283810000|2022-03-26 08:36:50|1076.37|1065.57|1075.6|1064.8|1076.37|1065.57|1075.6|1064.8|10
1648283820000|2022-03-26 08:37:00|1075.54|1064.74|1075.17|1064.37|1075.54|1064.74|1075.16|1064.36|11
1648283830000|2022-03-26 08:37:10|1075.16|1064.36|1074.54|1063.74|1075.17|1064.37|1074.51|1063.71|13
1648283840000|2022-03-26 08:37:20|1074.53|1063.73|1074.17|1063.37|1074.54|1063.74|1074.17|1063.37|6
1648283850000|2022-03-26 08:37:30|1074.16|1063.36|1074.49|1063.69|1074.49|1063.69|1074.16|1063.36|11
1648283860000|2022-03-26 08:37:40|1074.5|1063.7|1074.16|1063.36|1074.5|1063.7|1074.16|1063.36|6
1648283870000|2022-03-26 08:37:50|1074.17|1063.37|1074.16|1063.36|1074.37|1063.57|1074.16|1063.36|16
1648283880000|2022-03-26 08:38:00|1074.17|1063.37|1074.49|1063.69|1074.49|1063.69|1074.16|1063.36|20
1648283890000|2022-03-26 08:38:10|1074.5|1063.7|1074.49|1063.69|1074.5|1063.7|1074.49|1063.69|4
1648283900000|2022-03-26 08:38:20|1074.5|1063.7|1074.49|1063.69|1074.5|1063.7|1074.49|1063.69|6
1648283910000|2022-03-26 08:38:30|1074.5|1063.7|1074.49|1063.69|1074.5|1063.7|1074.48|1063.68|8
1648283920000|2022-03-26 08:38:40|1074.37|1063.57|1074.16|1063.36|1074.37|1063.57|1074.16|1063.36|2
1648283930000|2022-03-26 08:38:50|1074.37|1063.57|1074.88|1064.08|1074.88|1064.08|1074.37|1063.57|7
1648283940000|2022-03-26 08:39:00|1074.89|1064.09|1074.88|1064.08|1074.89|1064.09|1074.88|1064.08|2
1648283960000|2022-03-26 08:39:20|1075.23|1064.43|1075.23|1064.43|1075.23|1064.43|1075.23|1064.43|1
1648283970000|2022-03-26 08:39:30|1075.25|1064.45|1075.27|1064.47|1075.28|1064.48|1075.23|1064.43|13
1648283980000|2022-03-26 08:39:40|1075.28|1064.48|1075.28|1064.48|1075.28|1064.48|1075.27|1064.47|13
1648283990000|2022-03-26 08:39:50|1075.44|1064.64|1075.28|1064.48|1075.44|1064.64|1075.28|1064.48|2
1648284000000|2022-03-26 08:40:00|1075.18|1064.38|1075.18|1064.38|1075.18|1064.38|1075.18|1064.38|1
1648284010000|2022-03-26 08:40:10|1075.01|1064.21|1075.01|1064.21|1075.01|1064.21|1075.01|1064.21|1
1648284020000|2022-03-26 08:40:20|1074.99|1064.19|1075.02|1064.22|1075.02|1064.22|1074.99|1064.19|3
1648284030000|2022-03-26 08:40:30|1074.91|1064.11|1074.53|1063.73|1074.91|1064.11|1074.53|1063.73|2
1648284040000|2022-03-26 08:40:40|1074.54|1063.74|1074.54|1063.74|1074.54|1063.74|1074.53|1063.73|9
1648284050000|2022-03-26 08:40:50|1074.53|1063.73|1074.76|1063.96|1074.98|1064.18|1074.53|1063.73|11
1648284070000|2022-03-26 08:41:10|1074.77|1063.97|1074.76|1063.96|1074.77|1063.97|1074.76|1063.96|2
1648284080000|2022-03-26 08:41:20|1074.77|1063.97|1074.76|1063.96|1074.77|1063.97|1074.76|1063.96|4
1648284090000|2022-03-26 08:41:30|1074.85|1064.05|1074.96|1064.16|1074.97|1064.17|1074.85|1064.05|4
1648284100000|2022-03-26 08:41:40|1074.97|1064.17|1075.97|1065.17|1075.97|1065.17|1074.96|1064.16|18
1648284110000|2022-03-26 08:41:50|1075.96|1065.16|1075.97|1065.17|1075.97|1065.17|1075.96|1065.16|2
1648284120000|2022-03-26 08:42:00|1075.98|1065.18|1076.02|1065.22|1076.03|1065.23|1075.97|1065.17|5
1648284150000|2022-03-26 08:42:30|1075.92|1065.12|1075.56|1064.76|1075.92|1065.12|1075.19|1064.39|12
1648284160000|2022-03-26 08:42:40|1075.57|1064.77|1076|1065.2|1076|1065.2|1075.56|1064.76|16
1648284170000|2022-03-26 08:42:50|1075.99|1065.19|1076|1065.2|1076|1065.2|1075.99|1065.19|10
1648284180000|2022-03-26 08:43:00|1076.24|1065.44|1076.36|1065.56|1076.36|1065.56|1076.24|1065.44|2
1648284190000|2022-03-26 08:43:10|1076.24|1065.44|1076|1065.2|1076.24|1065.44|1075.99|1065.19|8
1648284200000|2022-03-26 08:43:20|1075.95|1065.15|1075.23|1064.43|1075.95|1065.15|1075.23|1064.43|13
1648284210000|2022-03-26 08:43:30|1075.24|1064.44|1074.87|1064.07|1075.24|1064.44|1074.87|1064.07|7
1648284250000|2022-03-26 08:44:10|1074.85|1064.05|1074.85|1064.05|1074.85|1064.05|1074.85|1064.05|1
1648284290000|2022-03-26 08:44:50|1074.6|1063.8|1074.85|1064.05|1074.85|1064.05|1074.38|1063.58|3
1648284310000|2022-03-26 08:45:10|1075.08|1064.28|1075.05|1064.25|1075.36|1064.56|1075.05|1064.25|5
1648284320000|2022-03-26 08:45:20|1074.85|1064.05|1074.84|1064.04|1074.85|1064.05|1074.84|1064.04|2
1648284330000|2022-03-26 08:45:30|1074.82|1064.02|1074.71|1063.91|1074.84|1064.04|1074.71|1063.91|15
1648284360000|2022-03-26 08:46:00|1074.72|1063.92|1074.72|1063.92|1074.72|1063.92|1074.72|1063.92|1
1648284400000|2022-03-26 08:46:40|1074.48|1063.68|1074.27|1063.47|1074.48|1063.68|1074.27|1063.47|2
1648284410000|2022-03-26 08:46:50|1074.24|1063.44|1073.66|1062.86|1074.24|1063.44|1073.66|1062.86|3
1648284440000|2022-03-26 08:47:20|1073.58|1062.78|1073.58|1062.78|1073.58|1062.78|1073.58|1062.78|1
1648284460000|2022-03-26 08:47:40|1073.36|1062.56|1073.36|1062.56|1073.36|1062.56|1073.36|1062.56|1
1648284480000|2022-03-26 08:48:00|1073.72|1062.92|1073.72|1062.92|1073.72|1062.92|1073.72|1062.92|1
1648284490000|2022-03-26 08:48:10|1073.84|1063.04|1073.94|1063.14|1073.94|1063.14|1073.84|1063.04|4
1648284500000|2022-03-26 08:48:20|1073.96|1063.16|1074.07|1063.27|1074.07|1063.27|1073.93|1063.13|5
1648284520000|2022-03-26 08:48:40|1073.97|1063.17|1073.95|1063.15|1073.97|1063.17|1073.95|1063.15|2
1648284560000|2022-03-26 08:49:20|1073.74|1062.94|1073.74|1062.94|1073.74|1062.94|1073.74|1062.94|1
1648284570000|2022-03-26 08:49:30|1073.4|1062.6|1073.4|1062.6|1073.4|1062.6|1073.22|1062.42|3
1648284590000|2022-03-26 08:49:50|1073.22|1062.42|1073.23|1062.43|1073.23|1062.43|1073.07|1062.27|4
1648284600000|2022-03-26 08:50:00|1073.22|1062.42|1073.64|1062.84|1073.64|1062.84|1073.22|1062.42|16
1648284610000|2022-03-26 08:50:10|1073.63|1062.83|1073.64|1062.84|1073.64|1062.84|1073.63|1062.83|8
1648284620000|2022-03-26 08:50:20|1073.55|1062.75|1073.55|1062.75|1073.55|1062.75|1073.55|1062.75|1
1648284650000|2022-03-26 08:50:50|1073.64|1062.84|1073.64|1062.84|1073.64|1062.84|1073.63|1062.83|3
1648284660000|2022-03-26 08:51:00|1073.63|1062.83|1073.64|1062.84|1073.64|1062.84|1073.63|1062.83|8
1648284670000|2022-03-26 08:51:10|1073.63|1062.83|1073.64|1062.84|1073.65|1062.85|1073.63|1062.83|10
1648284680000|2022-03-26 08:51:20|1073.55|1062.75|1073.55|1062.75|1073.55|1062.75|1073.55|1062.75|1
1648284700000|2022-03-26 08:51:40|1073.65|1062.85|1073.82|1063.02|1073.82|1063.02|1073.55|1062.75|3
1648284750000|2022-03-26 08:52:30|1073.95|1063.15|1073.86|1063.06|1073.95|1063.15|1073.86|1063.06|2
1648284790000|2022-03-26 08:53:10|1073.95|1063.15|1074.05|1063.25|1074.07|1063.27|1073.95|1063.15|4
1648284810000|2022-03-26 08:53:30|1073.95|1063.15|1073.86|1063.06|1073.95|1063.15|1073.86|1063.06|2
1648284830000|2022-03-26 08:53:50|1074.04|1063.24|1073.82|1063.02|1074.05|1063.25|1073.82|1063.02|6
1648284850000|2022-03-26 08:54:10|1073.55|1062.75|1073.55|1062.75|1073.55|1062.75|1073.55|1062.75|1
1648284870000|2022-03-26 08:54:30|1073.68|1062.88|1073.67|1062.87|1073.68|1062.88|1073.66|1062.86|6
1648284880000|2022-03-26 08:54:40|1073.66|1062.86|1073.67|1062.87|1073.67|1062.87|1073.66|1062.86|4
1648284890000|2022-03-26 08:54:50|1073.66|1062.86|1073.67|1062.87|1073.67|1062.87|1073.66|1062.86|6
1648284900000|2022-03-26 08:55:00|1073.66|1062.86|1073.67|1062.87|1073.67|1062.87|1073.66|1062.86|4
1648284910000|2022-03-26 08:55:10|1073.95|1063.15|1074.5|1063.7|1074.5|1063.7|1073.95|1063.15|13
1648284920000|2022-03-26 08:55:20|1074.47|1063.67|1074.53|1063.73|1074.53|1063.73|1074.47|1063.67|13
1648284960000|2022-03-26 08:56:00|1074.56|1063.76|1074.56|1063.76|1074.56|1063.76|1074.56|1063.76|1
1648284990000|2022-03-26 08:56:30|1074.55|1063.75|1074.89|1064.09|1074.89|1064.09|1074.54|1063.74|4
1648285000000|2022-03-26 08:56:40|1075.54|1064.74|1075.67|1064.87|1075.67|1064.87|1075.54|1064.74|2
1648285020000|2022-03-26 08:57:00|1075.68|1064.88|1075.67|1064.87|1075.68|1064.88|1075.67|1064.87|2
1648285040000|2022-03-26 08:57:20|1075.92|1065.12|1076.38|1065.58|1076.38|1065.58|1075.92|1065.12|4
1648285060000|2022-03-26 08:57:40|1076.41|1065.61|1076.84|1066.04|1076.84|1066.04|1076.41|1065.61|4
1648285070000|2022-03-26 08:57:50|1076.63|1065.83|1075.69|1064.89|1076.63|1065.83|1075.68|1064.88|7
1648285080000|2022-03-26 08:58:00|1075.68|1064.88|1075.49|1064.69|1075.69|1064.89|1075.45|1064.65|9
1648285090000|2022-03-26 08:58:10|1075.5|1064.7|1075.49|1064.69|1075.5|1064.7|1075.49|1064.69|18
1648285100000|2022-03-26 08:58:20|1075.5|1064.7|1075.49|1064.69|1075.5|1064.7|1075.49|1064.69|18
1648285110000|2022-03-26 08:58:30|1075.5|1064.7|1075.49|1064.69|1075.5|1064.7|1075.49|1064.69|18
1648285120000|2022-03-26 08:58:40|1075.5|1064.7|1075.33|1064.53|1075.5|1064.7|1075.33|1064.53|3
1648285150000|2022-03-26 08:59:10|1075.23|1064.43|1075.23|1064.43|1075.24|1064.44|1075.23|1064.43|7
1648285160000|2022-03-26 08:59:20|1075.24|1064.44|1075.24|1064.44|1075.24|1064.44|1075.23|1064.43|7
1648285180000|2022-03-26 08:59:40|1075.31|1064.51|1075.95|1065.15|1075.97|1065.17|1075.31|1064.51|6
1648285190000|2022-03-26 08:59:50|1075.97|1065.17|1076.2|1065.4|1076.21|1065.41|1075.95|1065.15|10
1648285200000|2022-03-26 09:00:00|1076.21|1065.41|1077.42|1066.62|1077.42|1066.62|1076.2|1065.4|16
1648285220000|2022-03-26 09:00:20|1077.43|1066.63|1077.42|1066.62|1077.43|1066.63|1077.42|1066.62|2
1648285230000|2022-03-26 09:00:30|1077.43|1066.63|1076.73|1065.93|1077.43|1066.63|1076.72|1065.92|19
1648285240000|2022-03-26 09:00:40|1076.72|1065.92|1076.73|1065.93|1076.73|1065.93|1076.72|1065.92|12
1648285250000|2022-03-26 09:00:50|1076.72|1065.92|1076.73|1065.93|1076.73|1065.93|1076.72|1065.92|16
1648285260000|2022-03-26 09:01:00|1076.72|1065.92|1076.72|1065.92|1076.73|1065.93|1076.72|1065.92|7
1648285280000|2022-03-26 09:01:20|1076.5|1065.7|1076.69|1065.89|1076.72|1065.92|1076.5|1065.7|3
1648285310000|2022-03-26 09:01:50|1076.47|1065.67|1076.31|1065.51|1076.47|1065.67|1076.24|1065.44|3
1648285320000|2022-03-26 09:02:00|1076.3|1065.5|1076.26|1065.46|1076.8|1066|1076.26|1065.46|9
1648285330000|2022-03-26 09:02:10|1076.42|1065.62|1074.93|1064.13|1076.42|1065.62|1074.93|1064.13|7
1648285360000|2022-03-26 09:02:40|1074.84|1064.04|1074.03|1063.23|1074.84|1064.04|1074.03|1063.23|12
1648285370000|2022-03-26 09:02:50|1074.04|1063.24|1074.03|1063.23|1074.04|1063.24|1074.03|1063.23|8
1648285380000|2022-03-26 09:03:00|1074.04|1063.24|1074.03|1063.23|1074.04|1063.24|1074.03|1063.23|14
1648285390000|2022-03-26 09:03:10|1074.04|1063.24|1074.03|1063.23|1074.28|1063.48|1074.03|1063.23|14
1648285400000|2022-03-26 09:03:20|1074.04|1063.24|1073.98|1063.18|1074.04|1063.24|1073.92|1063.12|6
1648285420000|2022-03-26 09:03:40|1074.15|1063.35|1074.27|1063.47|1074.27|1063.47|1074.15|1063.35|2
1648285470000|2022-03-26 09:04:30|1074.49|1063.69|1074.18|1063.38|1074.49|1063.69|1074.18|1063.38|2
1648285500000|2022-03-26 09:05:00|1074.07|1063.27|1073.94|1063.14|1074.07|1063.27|1073.94|1063.14|2
1648285510000|2022-03-26 09:05:10|1073.89|1063.09|1073.63|1062.83|1073.89|1063.09|1073.63|1062.83|2
1648285540000|2022-03-26 09:05:40|1073.81|1063.01|1074.38|1063.58|1074.38|1063.58|1073.81|1063.01|4
1648285550000|2022-03-26 09:05:50|1074.34|1063.54|1073.71|1062.91|1074.38|1063.58|1073.71|1062.91|5
1648285560000|2022-03-26 09:06:00|1073.85|1063.05|1073.94|1063.14|1073.94|1063.14|1073.85|1063.05|2
1648285590000|2022-03-26 09:06:30|1074.34|1063.54|1074.43|1063.63|1074.43|1063.63|1074.34|1063.54|5
1648285610000|2022-03-26 09:06:50|1074.54|1063.74|1074.97|1064.17|1075.19|1064.39|1074.54|1063.74|7
1648285620000|2022-03-26 09:07:00|1074.98|1064.18|1074.97|1064.17|1074.98|1064.18|1074.97|1064.17|16
1648285630000|2022-03-26 09:07:10|1074.98|1064.18|1074.97|1064.17|1074.98|1064.18|1074.96|1064.16|14
1648285640000|2022-03-26 09:07:20|1074.98|1064.18|1074.97|1064.17|1074.98|1064.18|1074.97|1064.17|18
1648285650000|2022-03-26 09:07:30|1074.98|1064.18|1074.97|1064.17|1074.98|1064.18|1074.96|1064.16|15
1648285660000|2022-03-26 09:07:40|1074.98|1064.18|1074.97|1064.17|1074.98|1064.18|1074.97|1064.17|16
1648285670000|2022-03-26 09:07:50|1074.98|1064.18|1074.97|1064.17|1074.98|1064.18|1074.97|1064.17|6
1648285680000|2022-03-26 09:08:00|1074.98|1064.18|1074.97|1064.17|1074.98|1064.18|1074.97|1064.17|12
1648285690000|2022-03-26 09:08:10|1074.98|1064.18|1075.32|1064.52|1075.33|1064.53|1074.97|1064.17|17
1648285700000|2022-03-26 09:08:20|1075.31|1064.51|1075.32|1064.52|1075.33|1064.53|1075.31|1064.51|16
1648285710000|2022-03-26 09:08:30|1075.33|1064.53|1075.34|1064.54|1075.34|1064.54|1075.32|1064.52|8
1648285720000|2022-03-26 09:08:40|1075.35|1064.55|1075.34|1064.54|1075.35|1064.55|1075.34|1064.54|2
1648285740000|2022-03-26 09:09:00|1075.33|1064.53|1075.41|1064.61|1075.41|1064.61|1075.33|1064.53|3
1648285770000|2022-03-26 09:09:30|1075.43|1064.63|1075.41|1064.61|1075.43|1064.63|1075.41|1064.61|12
1648285780000|2022-03-26 09:09:40|1075.43|1064.63|1075.41|1064.61|1075.43|1064.63|1075.41|1064.61|10
1648285800000|2022-03-26 09:10:00|1075.43|1064.63|1075.49|1064.69|1075.49|1064.69|1075.43|1064.63|3
1648285810000|2022-03-26 09:10:10|1075.37|1064.57|1075.16|1064.36|1075.37|1064.57|1075.16|1064.36|2
1648285820000|2022-03-26 09:10:20|1075.11|1064.31|1074.69|1063.89|1075.11|1064.31|1074.69|1063.89|6
1648285890000|2022-03-26 09:11:30|1074.53|1063.73|1074.53|1063.73|1074.53|1063.73|1074.53|1063.73|1
1648285940000|2022-03-26 09:12:20|1074.42|1063.62|1074.42|1063.62|1074.42|1063.62|1074.42|1063.62|1
1648285950000|2022-03-26 09:12:30|1074.49|1063.69|1074.49|1063.69|1074.49|1063.69|1074.49|1063.69|1
1648285970000|2022-03-26 09:12:50|1074.42|1063.62|1075.01|1064.21|1075.01|1064.21|1074.42|1063.62|4
1648286000000|2022-03-26 09:13:20|1075.08|1064.28|1075.06|1064.26|1075.08|1064.28|1075.06|1064.26|2
1648286010000|2022-03-26 09:13:30|1074.94|1064.14|1074.82|1064.02|1074.94|1064.14|1074.82|1064.02|2
1648286020000|2022-03-26 09:13:40|1074.52|1063.72|1074.58|1063.78|1074.58|1063.78|1074.52|1063.72|2
1648286040000|2022-03-26 09:14:00|1073.88|1063.08|1073.88|1063.08|1073.88|1063.08|1073.88|1063.08|1
1648286070000|2022-03-26 09:14:30|1073.86|1063.06|1073.86|1063.06|1073.86|1063.06|1073.86|1063.06|1
1648286100000|2022-03-26 09:15:00|1074.33|1063.53|1074.5|1063.7|1074.5|1063.7|1074.33|1063.53|2
1648286110000|2022-03-26 09:15:10|1074.48|1063.68|1074.48|1063.68|1074.48|1063.68|1074.48|1063.68|1
1648286120000|2022-03-26 09:15:20|1074.26|1063.46|1074.15|1063.35|1074.26|1063.46|1074.15|1063.35|2
1648286140000|2022-03-26 09:15:40|1074.14|1063.34|1074.14|1063.34|1074.14|1063.34|1074.14|1063.34|1
1648286150000|2022-03-26 09:15:50|1073.85|1063.05|1073.85|1063.05|1073.85|1063.05|1073.85|1063.05|1
1648286220000|2022-03-26 09:17:00|1074|1063.2|1074.5|1063.7|1074.5|1063.7|1074|1063.2|3
1648286340000|2022-03-26 09:19:00|1074.85|1064.05|1075.5|1064.7|1075.5|1064.7|1074.85|1064.05|14
1648286350000|2022-03-26 09:19:10|1075.39|1064.59|1075.15|1064.35|1075.39|1064.59|1075.15|1064.35|12
1648286360000|2022-03-26 09:19:20|1075.16|1064.36|1075.15|1064.35|1075.16|1064.36|1075.15|1064.35|10
1648286370000|2022-03-26 09:19:30|1075.16|1064.36|1075.23|1064.43|1075.23|1064.43|1075.15|1064.35|7
1648286380000|2022-03-26 09:19:40|1075.24|1064.44|1075.23|1064.43|1075.24|1064.44|1075.23|1064.43|10
1648286390000|2022-03-26 09:19:50|1075.24|1064.44|1075.23|1064.43|1075.24|1064.44|1075.23|1064.43|18
1648286400000|2022-03-26 09:20:00|1075.24|1064.44|1074.89|1064.09|1075.24|1064.44|1074.88|1064.08|8
1648286410000|2022-03-26 09:20:10|1074.88|1064.08|1074.89|1064.09|1074.89|1064.09|1074.88|1064.08|18
1648286420000|2022-03-26 09:20:20|1074.88|1064.08|1074.87|1064.07|1074.89|1064.09|1074.87|1064.07|18
1648286430000|2022-03-26 09:20:30|1074.85|1064.05|1074.85|1064.05|1074.87|1064.07|1074.85|1064.05|3
1648286440000|2022-03-26 09:20:40|1074.87|1064.07|1074.85|1064.05|1074.87|1064.07|1074.85|1064.05|18
1648286450000|2022-03-26 09:20:50|1074.87|1064.07|1074.85|1064.05|1074.87|1064.07|1074.85|1064.05|18
1648286460000|2022-03-26 09:21:00|1074.87|1064.07|1074.87|1064.07|1074.87|1064.07|1074.85|1064.05|15
1648286470000|2022-03-26 09:21:10|1074.85|1064.05|1074.85|1064.05|1074.87|1064.07|1074.85|1064.05|15
1648286480000|2022-03-26 09:21:20|1074.87|1064.07|1074.85|1064.05|1074.87|1064.07|1074.85|1064.05|16
1648286490000|2022-03-26 09:21:30|1074.87|1064.07|1074.85|1064.05|1074.87|1064.07|1074.85|1064.05|14
1648286500000|2022-03-26 09:21:40|1074.87|1064.07|1074.87|1064.07|1074.87|1064.07|1074.85|1064.05|15
1648286510000|2022-03-26 09:21:50|1074.85|1064.05|1074.89|1064.09|1074.89|1064.09|1074.85|1064.05|6
1648286540000|2022-03-26 09:22:20|1074.88|1064.08|1074.89|1064.09|1074.89|1064.09|1074.88|1064.08|2
1648286570000|2022-03-26 09:22:50|1074.88|1064.08|1074.89|1064.09|1074.89|1064.09|1074.88|1064.08|2
1648286580000|2022-03-26 09:23:00|1074.9|1064.1|1074.56|1063.76|1074.9|1064.1|1074.56|1063.76|2
1648286730000|2022-03-26 09:25:30|1074.55|1063.75|1074.53|1063.73|1074.56|1063.76|1074.52|1063.72|10
1648286740000|2022-03-26 09:25:40|1074.51|1063.71|1074.51|1063.71|1074.51|1063.71|1074.51|1063.71|1
1648286820000|2022-03-26 09:27:00|1074.54|1063.74|1074.54|1063.74|1074.54|1063.74|1074.54|1063.74|1
1648286860000|2022-03-26 09:27:40|1074.53|1063.73|1074.54|1063.74|1074.54|1063.74|1074.53|1063.73|2
1648286870000|2022-03-26 09:27:50|1074.53|1063.73|1074.54|1063.74|1074.54|1063.74|1074.53|1063.73|2
1648286890000|2022-03-26 09:28:10|1074.47|1063.67|1074.06|1063.26|1074.47|1063.67|1074.05|1063.25|8
1648286900000|2022-03-26 09:28:20|1074.05|1063.25|1074.4|1063.6|1074.4|1063.6|1074.05|1063.25|8
1648286910000|2022-03-26 09:28:30|1074.39|1063.59|1074.4|1063.6|1074.4|1063.6|1074.39|1063.59|18
1648286920000|2022-03-26 09:28:40|1074.39|1063.59|1074.4|1063.6|1074.4|1063.6|1074.39|1063.59|18
1648286930000|2022-03-26 09:28:50|1074.39|1063.59|1074.4|1063.6|1074.4|1063.6|1074.39|1063.59|18
1648286940000|2022-03-26 09:29:00|1074.39|1063.59|1074.4|1063.6|1074.4|1063.6|1074.39|1063.59|18
1648286950000|2022-03-26 09:29:10|1074.39|1063.59|1074.39|1063.59|1074.4|1063.6|1074.39|1063.59|17
1648286960000|2022-03-26 09:29:20|1074.4|1063.6|1074.4|1063.6|1074.4|1063.6|1074.39|1063.59|13
1648286980000|2022-03-26 09:29:40|1074.39|1063.59|1074.05|1063.25|1074.4|1063.6|1074.05|1063.25|16
1648286990000|2022-03-26 09:29:50|1074.06|1063.26|1074.4|1063.6|1074.4|1063.6|1074.05|1063.25|17
1648287000000|2022-03-26 09:30:00|1074.39|1063.59|1074.4|1063.6|1074.4|1063.6|1074.39|1063.59|18
1648287010000|2022-03-26 09:30:10|1074.39|1063.59|1074.88|1064.08|1075.25|1064.45|1074.39|1063.59|19
1648287020000|2022-03-26 09:30:20|1074.89|1064.09|1074.89|1064.09|1074.89|1064.09|1074.82|1064.02|10
1648287030000|2022-03-26 09:30:30|1074.88|1064.08|1074.89|1064.09|1074.89|1064.09|1074.88|1064.08|4
1648287040000|2022-03-26 09:30:40|1074.88|1064.08|1074.89|1064.09|1074.89|1064.09|1074.88|1064.08|10
1648287050000|2022-03-26 09:30:50|1074.88|1064.08|1074.89|1064.09|1074.89|1064.09|1074.88|1064.08|6
1648287060000|2022-03-26 09:31:00|1074.88|1064.08|1074.89|1064.09|1074.89|1064.09|1074.88|1064.08|8
1648287070000|2022-03-26 09:31:10|1075.25|1064.45|1075.25|1064.45|1075.28|1064.48|1075.25|1064.45|11
1648287080000|2022-03-26 09:31:20|1075.28|1064.48|1074.89|1064.09|1075.28|1064.48|1074.89|1064.09|15
1648287090000|2022-03-26 09:31:30|1074.9|1064.1|1074.89|1064.09|1074.9|1064.1|1074.89|1064.09|6
1648287100000|2022-03-26 09:31:40|1074.93|1064.13|1074.93|1064.13|1074.94|1064.14|1074.93|1064.13|11
1648287110000|2022-03-26 09:31:50|1074.94|1064.14|1074.93|1064.13|1074.94|1064.14|1074.93|1064.13|14
1648287120000|2022-03-26 09:32:00|1074.94|1064.14|1075.26|1064.46|1075.28|1064.48|1074.93|1064.13|10
1648287130000|2022-03-26 09:32:10|1075.28|1064.48|1075.26|1064.46|1075.28|1064.48|1075.26|1064.46|14
1648287140000|2022-03-26 09:32:20|1075.28|1064.48|1075.54|1064.74|1075.54|1064.74|1075.26|1064.46|10
1648287150000|2022-03-26 09:32:30|1075.55|1064.75|1075.55|1064.75|1075.55|1064.75|1075.54|1064.74|11
1648287160000|2022-03-26 09:32:40|1075.56|1064.76|1075.57|1064.77|1075.57|1064.77|1075.55|1064.75|5
1648287190000|2022-03-26 09:33:10|1075.4|1064.6|1075.1|1064.3|1075.4|1064.6|1075.1|1064.3|3
1648287220000|2022-03-26 09:33:40|1075.09|1064.29|1075.09|1064.29|1075.1|1064.3|1075.09|1064.29|15
1648287230000|2022-03-26 09:33:50|1075.1|1064.3|1075.08|1064.28|1075.1|1064.3|1075.07|1064.27|9
1648287240000|2022-03-26 09:34:00|1075.05|1064.25|1074.56|1063.76|1075.05|1064.25|1074.56|1063.76|3
1648287260000|2022-03-26 09:34:20|1074.57|1063.77|1074.56|1063.76|1074.57|1063.77|1074.56|1063.76|2
1648287270000|2022-03-26 09:34:30|1074.57|1063.77|1074.56|1063.76|1074.57|1063.77|1074.56|1063.76|2
1648287280000|2022-03-26 09:34:40|1074.57|1063.77|1074.56|1063.76|1074.57|1063.77|1074.56|1063.76|8
1648287290000|2022-03-26 09:34:50|1074.57|1063.77|1074.56|1063.76|1074.57|1063.77|1074.56|1063.76|18
1648287300000|2022-03-26 09:35:00|1074.57|1063.77|1074.56|1063.76|1074.57|1063.77|1074.56|1063.76|16
1648287310000|2022-03-26 09:35:10|1074.57|1063.77|1074.56|1063.76|1074.57|1063.77|1074.56|1063.76|18
1648287320000|2022-03-26 09:35:20|1074.57|1063.77|1074.56|1063.76|1074.57|1063.77|1074.56|1063.76|14
1648287330000|2022-03-26 09:35:30|1074.57|1063.77|1074.56|1063.76|1074.57|1063.77|1074.56|1063.76|18
1648287340000|2022-03-26 09:35:40|1074.57|1063.77|1074.56|1063.76|1074.57|1063.77|1074.56|1063.76|18
1648287350000|2022-03-26 09:35:50|1074.57|1063.77|1074.56|1063.76|1074.57|1063.77|1074.56|1063.76|18
1648287360000|2022-03-26 09:36:00|1074.57|1063.77|1074.56|1063.76|1074.57|1063.77|1074.56|1063.76|16
1648287370000|2022-03-26 09:36:10|1074.57|1063.77|1074.56|1063.76|1074.57|1063.77|1074.56|1063.76|18
1648287380000|2022-03-26 09:36:20|1074.57|1063.77|1074.65|1063.85|1074.65|1063.85|1074.56|1063.76|20
1648287390000|2022-03-26 09:36:30|1074.64|1063.84|1074.65|1063.85|1074.65|1063.85|1074.64|1063.84|6
1648287400000|2022-03-26 09:36:40|1074.64|1063.84|1074.65|1063.85|1074.65|1063.85|1074.64|1063.84|6
1648287410000|2022-03-26 09:36:50|1074.64|1063.84|1074.65|1063.85|1074.65|1063.85|1074.64|1063.84|14
1648287420000|2022-03-26 09:37:00|1074.64|1063.84|1074.65|1063.85|1074.65|1063.85|1074.64|1063.84|16
1648287430000|2022-03-26 09:37:10|1074.64|1063.84|1074.64|1063.84|1074.65|1063.85|1074.64|1063.84|7
1648287450000|2022-03-26 09:37:30|1074.65|1063.85|1075.44|1064.64|1075.48|1064.68|1074.65|1063.85|6
1648287460000|2022-03-26 09:37:40|1075.48|1064.68|1075.48|1064.68|1075.49|1064.69|1075.48|1064.68|17
1648287470000|2022-03-26 09:37:50|1075.56|1064.76|1075.56|1064.76|1075.57|1064.77|1075.56|1064.76|5
1648287480000|2022-03-26 09:38:00|1075.4|1064.6|1075.05|1064.25|1075.4|1064.6|1075.05|1064.25|2
1648287510000|2022-03-26 09:38:30|1074.64|1063.84|1074.57|1063.77|1074.64|1063.84|1074.57|1063.77|13
1648287520000|2022-03-26 09:38:40|1074.74|1063.94|1074.86|1064.06|1074.86|1064.06|1074.74|1063.94|2
1648287560000|2022-03-26 09:39:20|1074.89|1064.09|1075.54|1064.74|1075.54|1064.74|1074.89|1064.09|2
1648287590000|2022-03-26 09:39:50|1075.85|1065.05|1075.88|1065.08|1075.88|1065.08|1075.85|1065.05|4
1648287600000|2022-03-26 09:40:00|1075.87|1065.07|1075.88|1065.08|1075.88|1065.08|1075.87|1065.07|2
1648287620000|2022-03-26 09:40:20|1075.87|1065.07|1075.88|1065.08|1075.88|1065.08|1075.87|1065.07|4
1648287630000|2022-03-26 09:40:30|1075.87|1065.07|1075.88|1065.08|1075.88|1065.08|1075.87|1065.07|6
1648287640000|2022-03-26 09:40:40|1075.87|1065.07|1075.88|1065.08|1075.88|1065.08|1075.87|1065.07|4
1648287650000|2022-03-26 09:40:50|1075.87|1065.07|1075.88|1065.08|1075.88|1065.08|1075.87|1065.07|2
1648287690000|2022-03-26 09:41:30|1075.73|1064.93|1074.94|1064.14|1075.73|1064.93|1074.94|1064.14|6
1648287700000|2022-03-26 09:41:40|1074.59|1063.79|1074.55|1063.75|1074.59|1063.79|1074.55|1063.75|2
1648287720000|2022-03-26 09:42:00|1074.56|1063.76|1073.86|1063.06|1074.56|1063.76|1073.85|1063.05|7
1648287730000|2022-03-26 09:42:10|1073.85|1063.05|1073.85|1063.05|1073.86|1063.06|1073.85|1063.05|13
1648287740000|2022-03-26 09:42:20|1073.86|1063.06|1073.85|1063.05|1073.86|1063.06|1073.85|1063.05|16
1648287750000|2022-03-26 09:42:30|1073.86|1063.06|1073.85|1063.05|1073.86|1063.06|1073.85|1063.05|14
1648287760000|2022-03-26 09:42:40|1073.86|1063.06|1073.85|1063.05|1073.86|1063.06|1073.85|1063.05|6
1648287770000|2022-03-26 09:42:50|1073.7|1062.9|1073.68|1062.88|1073.7|1062.9|1073.68|1062.88|3
1648287780000|2022-03-26 09:43:00|1073.69|1062.89|1073.68|1062.88|1073.69|1062.89|1073.68|1062.88|12
1648287790000|2022-03-26 09:43:10|1073.69|1062.89|1073.68|1062.88|1073.69|1062.89|1073.68|1062.88|18
1648287800000|2022-03-26 09:43:20|1073.69|1062.89|1073.68|1062.88|1073.69|1062.89|1073.68|1062.88|16
1648287810000|2022-03-26 09:43:30|1073.69|1062.89|1073.68|1062.88|1073.69|1062.89|1073.68|1062.88|18
1648287820000|2022-03-26 09:43:40|1073.69|1062.89|1073.68|1062.88|1073.69|1062.89|1073.68|1062.88|18
1648287830000|2022-03-26 09:43:50|1073.69|1062.89|1073.68|1062.88|1073.69|1062.89|1073.68|1062.88|18
1648287840000|2022-03-26 09:44:00|1073.69|1062.89|1073.78|1062.98|1073.78|1062.98|1073.68|1062.88|9
1648287910000|2022-03-26 09:45:10|1073.87|1063.07|1073.87|1063.07|1073.88|1063.08|1073.87|1063.07|5
1648287920000|2022-03-26 09:45:20|1073.88|1063.08|1073.87|1063.07|1073.88|1063.08|1073.87|1063.07|18
1648287930000|2022-03-26 09:45:30|1073.88|1063.08|1073.87|1063.07|1073.88|1063.08|1073.87|1063.07|16
1648287940000|2022-03-26 09:45:40|1073.88|1063.08|1073.87|1063.07|1073.88|1063.08|1073.87|1063.07|10
1648287950000|2022-03-26 09:45:50|1073.88|1063.08|1073.87|1063.07|1073.88|1063.08|1073.87|1063.07|10
1648287960000|2022-03-26 09:46:00|1073.88|1063.08|1073.87|1063.07|1073.88|1063.08|1073.87|1063.07|18
1648287970000|2022-03-26 09:46:10|1073.88|1063.08|1073.87|1063.07|1073.88|1063.08|1073.87|1063.07|18
1648287980000|2022-03-26 09:46:20|1073.88|1063.08|1073.87|1063.07|1073.88|1063.08|1073.87|1063.07|18
1648287990000|2022-03-26 09:46:30|1073.88|1063.08|1073.87|1063.07|1073.88|1063.08|1073.87|1063.07|18
1648288000000|2022-03-26 09:46:40|1073.88|1063.08|1073.87|1063.07|1073.88|1063.08|1073.87|1063.07|18
1648288010000|2022-03-26 09:46:50|1073.88|1063.08|1073.87|1063.07|1073.88|1063.08|1073.87|1063.07|16
1648288020000|2022-03-26 09:47:00|1073.88|1063.08|1073.87|1063.07|1073.88|1063.08|1073.87|1063.07|18
1648288030000|2022-03-26 09:47:10|1073.88|1063.08|1072.88|1062.08|1073.88|1063.08|1072.88|1062.08|15
1648288060000|2022-03-26 09:47:40|1072.87|1062.07|1072.87|1062.07|1072.87|1062.07|1072.86|1062.06|5
1648288070000|2022-03-26 09:47:50|1072.86|1062.06|1072.87|1062.07|1072.87|1062.07|1072.86|1062.06|6
1648288080000|2022-03-26 09:48:00|1072.86|1062.06|1072.87|1062.07|1072.87|1062.07|1072.86|1062.06|4
1648288090000|2022-03-26 09:48:10|1073.07|1062.27|1073.17|1062.37|1073.58|1062.78|1073.07|1062.27|19
1648288100000|2022-03-26 09:48:20|1073.18|1062.38|1073.17|1062.37|1073.18|1062.38|1073.17|1062.37|14
1648288110000|2022-03-26 09:48:30|1073.18|1062.38|1073.17|1062.37|1073.18|1062.38|1073.17|1062.37|14
1648288120000|2022-03-26 09:48:40|1073.18|1062.38|1073.17|1062.37|1073.18|1062.38|1073.17|1062.37|12
1648288130000|2022-03-26 09:48:50|1073.18|1062.38|1073.17|1062.37|1073.18|1062.38|1073.17|1062.37|18
1648288140000|2022-03-26 09:49:00|1073.18|1062.38|1073.18|1062.38|1073.18|1062.38|1073.17|1062.37|15
1648288150000|2022-03-26 09:49:10|1073.17|1062.37|1073.17|1062.37|1073.18|1062.38|1073.17|1062.37|7
1648288160000|2022-03-26 09:49:20|1073.18|1062.38|1073.17|1062.37|1073.18|1062.38|1073.17|1062.37|8
1648288170000|2022-03-26 09:49:30|1073.18|1062.38|1073.17|1062.37|1073.18|1062.38|1073.17|1062.37|14
1648288180000|2022-03-26 09:49:40|1073.18|1062.38|1073.52|1062.72|1073.58|1062.78|1073.17|1062.37|18
1648288190000|2022-03-26 09:49:50|1073.58|1062.78|1073.52|1062.72|1073.58|1062.78|1073.52|1062.72|18
1648288200000|2022-03-26 09:50:00|1073.58|1062.78|1073.17|1062.37|1073.58|1062.78|1073.17|1062.37|17
1648288210000|2022-03-26 09:50:10|1073.18|1062.38|1073.23|1062.43|1073.23|1062.43|1073.17|1062.37|15
1648288220000|2022-03-26 09:50:20|1073.24|1062.44|1073.57|1062.77|1073.67|1062.87|1073.23|1062.43|16
1648288230000|2022-03-26 09:50:30|1073.63|1062.83|1073.7|1062.9|1073.71|1062.91|1073.57|1062.77|18
1648288240000|2022-03-26 09:50:40|1073.71|1062.91|1073.7|1062.9|1073.71|1062.91|1073.7|1062.9|8
1648288250000|2022-03-26 09:50:50|1073.71|1062.91|1073.7|1062.9|1073.71|1062.91|1073.7|1062.9|14
1648288260000|2022-03-26 09:51:00|1073.71|1062.91|1073.7|1062.9|1073.71|1062.91|1073.7|1062.9|16
1648288270000|2022-03-26 09:51:10|1073.71|1062.91|1073.84|1063.04|1073.84|1063.04|1073.7|1062.9|17
1648288290000|2022-03-26 09:51:30|1073.87|1063.07|1073.87|1063.07|1073.88|1063.08|1073.87|1063.07|9
1648288300000|2022-03-26 09:51:40|1073.88|1063.08|1073.87|1063.07|1073.88|1063.08|1073.87|1063.07|18
1648288310000|2022-03-26 09:51:50|1073.88|1063.08|1073.87|1063.07|1073.88|1063.08|1073.87|1063.07|16
1648288320000|2022-03-26 09:52:00|1073.88|1063.08|1073.87|1063.07|1073.88|1063.08|1073.87|1063.07|16
1648288330000|2022-03-26 09:52:10|1073.88|1063.08|1073.87|1063.07|1073.88|1063.08|1073.87|1063.07|16
1648288340000|2022-03-26 09:52:20|1073.88|1063.08|1073.49|1062.69|1073.88|1063.08|1073.48|1062.68|19
1648288350000|2022-03-26 09:52:30|1073.48|1062.68|1072.9|1062.1|1073.49|1062.69|1072.9|1062.1|10
1648288360000|2022-03-26 09:52:40|1072.89|1062.09|1072.89|1062.09|1072.9|1062.1|1072.89|1062.09|11
1648288370000|2022-03-26 09:52:50|1072.87|1062.07|1072.88|1062.08|1072.88|1062.08|1072.86|1062.06|10
1648288380000|2022-03-26 09:53:00|1072.86|1062.06|1072.88|1062.08|1072.88|1062.08|1072.86|1062.06|6
1648288390000|2022-03-26 09:53:10|1072.86|1062.06|1072.88|1062.08|1072.88|1062.08|1072.86|1062.06|6
1648288400000|2022-03-26 09:53:20|1072.86|1062.06|1072.88|1062.08|1072.88|1062.08|1072.86|1062.06|2
1648288410000|2022-03-26 09:53:30|1072.86|1062.06|1072.88|1062.08|1072.88|1062.08|1072.86|1062.06|8
1648288460000|2022-03-26 09:54:20|1072.85|1062.05|1072.85|1062.05|1072.85|1062.05|1072.84|1062.04|7
1648288480000|2022-03-26 09:54:40|1072.88|1062.08|1072.88|1062.08|1072.88|1062.08|1072.88|1062.08|1
1648288490000|2022-03-26 09:54:50|1072.87|1062.07|1073.63|1062.83|1073.64|1062.84|1072.87|1062.07|19
1648288500000|2022-03-26 09:55:00|1073.64|1062.84|1073.63|1062.83|1073.64|1062.84|1073.63|1062.83|4
1648288530000|2022-03-26 09:55:30|1073.21|1062.41|1073.21|1062.41|1073.21|1062.41|1073.21|1062.41|1
1648288540000|2022-03-26 09:55:40|1073.45|1062.65|1073.63|1062.83|1073.63|1062.83|1073.45|1062.65|2
1648288550000|2022-03-26 09:55:50|1073.45|1062.65|1073.21|1062.41|1073.63|1062.83|1073.21|1062.41|10
1648288570000|2022-03-26 09:56:10|1073.45|1062.65|1073.63|1062.83|1073.63|1062.83|1073.45|1062.65|2
1648288590000|2022-03-26 09:56:30|1073.69|1062.89|1073.69|1062.89|1073.69|1062.89|1073.68|1062.88|7
1648288600000|2022-03-26 09:56:40|1073.68|1062.88|1073.69|1062.89|1073.69|1062.89|1073.68|1062.88|16
1648288610000|2022-03-26 09:56:50|1073.68|1062.88|1073.69|1062.89|1073.69|1062.89|1073.68|1062.88|18
1648288620000|2022-03-26 09:57:00|1073.68|1062.88|1073.69|1062.89|1073.69|1062.89|1073.68|1062.88|6
1648288640000|2022-03-26 09:57:20|1073.74|1062.94|1073.73|1062.93|1073.74|1062.94|1073.73|1062.93|2
1648288670000|2022-03-26 09:57:50|1073.74|1062.94|1074.83|1064.03|1074.83|1064.03|1073.74|1062.94|7
1648288680000|2022-03-26 09:58:00|1074.82|1064.02|1074.83|1064.03|1074.83|1064.03|1074.82|1064.02|12
1648288690000|2022-03-26 09:58:10|1074.82|1064.02|1074.83|1064.03|1074.83|1064.03|1074.82|1064.02|14
1648288700000|2022-03-26 09:58:20|1074.82|1064.02|1074.85|1064.05|1074.85|1064.05|1074.82|1064.02|11
1648288710000|2022-03-26 09:58:30|1074.84|1064.04|1074.85|1064.05|1074.85|1064.05|1074.84|1064.04|14
1648288720000|2022-03-26 09:58:40|1074.84|1064.04|1074.85|1064.05|1074.85|1064.05|1074.84|1064.04|14
1648288730000|2022-03-26 09:58:50|1074.84|1064.04|1074.85|1064.05|1074.85|1064.05|1074.84|1064.04|6
1648288740000|2022-03-26 09:59:00|1074.84|1064.04|1074.86|1064.06|1074.86|1064.06|1074.84|1064.04|5
1648288750000|2022-03-26 09:59:10|1074.89|1064.09|1075.82|1065.02|1075.82|1065.02|1074.89|1064.09|5
1648288760000|2022-03-26 09:59:20|1075.81|1065.01|1075.33|1064.53|1075.82|1065.02|1075.33|1064.53|16
1648288770000|2022-03-26 09:59:30|1075.34|1064.54|1075.33|1064.53|1075.34|1064.54|1075.32|1064.52|18
1648288780000|2022-03-26 09:59:40|1075.32|1064.52|1074.84|1064.04|1075.37|1064.57|1074.84|1064.04|17
1648288790000|2022-03-26 09:59:50|1074.85|1064.05|1074.84|1064.04|1074.85|1064.05|1074.84|1064.04|16
1648288800000|2022-03-26 10:00:00|1074.85|1064.05|1074.89|1064.09|1074.89|1064.09|1074.84|1064.04|15
1648288810000|2022-03-26 10:00:10|1074.88|1064.08|1074.89|1064.09|1074.89|1064.09|1074.88|1064.08|8
1648288820000|2022-03-26 10:00:20|1074.9|1064.1|1075.69|1064.89|1075.69|1064.89|1074.9|1064.1|3
1648288830000|2022-03-26 10:00:30|1075.47|1064.67|1075.24|1064.44|1075.69|1064.89|1075.24|1064.44|3
1648288840000|2022-03-26 10:00:40|1075.47|1064.67|1075.69|1064.89|1075.69|1064.89|1075.47|1064.67|6
1648288850000|2022-03-26 10:00:50|1075.47|1064.67|1075.24|1064.44|1075.47|1064.67|1075.23|1064.43|6
1648288870000|2022-03-26 10:01:10|1075.37|1064.57|1075.37|1064.57|1075.37|1064.57|1075.37|1064.57|1
1648288880000|2022-03-26 10:01:20|1075.35|1064.55|1074.88|1064.08|1075.35|1064.55|1074.88|1064.08|10
1648288940000|2022-03-26 10:02:20|1074.44|1063.64|1074.44|1063.64|1074.44|1063.64|1074.44|1063.64|1
1648288980000|2022-03-26 10:03:00|1074.61|1063.81|1074.61|1063.81|1074.61|1063.81|1074.61|1063.81|1
1648289010000|2022-03-26 10:03:30|1074.59|1063.79|1073.87|1063.07|1074.59|1063.79|1073.87|1063.07|10
1648289030000|2022-03-26 10:03:50|1073.86|1063.06|1073.86|1063.06|1073.87|1063.07|1073.86|1063.06|9
1648289040000|2022-03-26 10:04:00|1073.87|1063.07|1073.86|1063.06|1073.87|1063.07|1073.86|1063.06|16
1648289050000|2022-03-26 10:04:10|1073.87|1063.07|1072.91|1062.11|1073.87|1063.07|1072.91|1062.11|20
1648289060000|2022-03-26 10:04:20|1072.92|1062.12|1072.88|1062.08|1072.92|1062.12|1072.88|1062.08|15
1648289100000|2022-03-26 10:05:00|1073.04|1062.24|1073.66|1062.86|1073.66|1062.86|1073.04|1062.24|7
1648289130000|2022-03-26 10:05:30|1073.67|1062.87|1074.33|1063.53|1074.33|1063.53|1073.67|1062.87|3
1648289140000|2022-03-26 10:05:40|1074.35|1063.55|1074.4|1063.6|1074.4|1063.6|1074.33|1063.53|4
1648289150000|2022-03-26 10:05:50|1074.42|1063.62|1074.42|1063.62|1074.42|1063.62|1074.4|1063.6|3
1648289160000|2022-03-26 10:06:00|1074.4|1063.6|1074.08|1063.28|1074.42|1063.62|1074.08|1063.28|4
1648289170000|2022-03-26 10:06:10|1074.09|1063.29|1073.71|1062.91|1074.09|1063.29|1073.71|1062.91|6
1648289180000|2022-03-26 10:06:20|1073.8|1063|1073.8|1063|1073.8|1063|1073.8|1063|1
1648289250000|2022-03-26 10:07:30|1073.87|1063.07|1073.87|1063.07|1073.87|1063.07|1073.87|1063.07|1
1648289260000|2022-03-26 10:07:40|1073.9|1063.1|1073.9|1063.1|1073.9|1063.1|1073.9|1063.1|1
1648289290000|2022-03-26 10:08:10|1073.87|1063.07|1073.87|1063.07|1073.87|1063.07|1073.87|1063.07|1
1648289320000|2022-03-26 10:08:40|1073.64|1062.84|1073.41|1062.61|1073.64|1062.84|1073.41|1062.61|4
1648289330000|2022-03-26 10:08:50|1073.24|1062.44|1073.65|1062.85|1073.65|1062.85|1073.24|1062.44|4
1648289340000|2022-03-26 10:09:00|1073.64|1062.84|1074.4|1063.6|1074.4|1063.6|1073.64|1062.84|7
1648289350000|2022-03-26 10:09:10|1074.46|1063.66|1074.56|1063.76|1074.56|1063.76|1074.46|1063.66|11
1648289360000|2022-03-26 10:09:20|1074.55|1063.75|1074.56|1063.76|1074.56|1063.76|1074.51|1063.71|18
1648289370000|2022-03-26 10:09:30|1074.51|1063.71|1074.56|1063.76|1074.57|1063.77|1074.51|1063.71|18
1648289380000|2022-03-26 10:09:40|1074.55|1063.75|1074.56|1063.76|1074.56|1063.76|1074.51|1063.71|16
1648289390000|2022-03-26 10:09:50|1074.51|1063.71|1074.56|1063.76|1074.57|1063.77|1074.51|1063.71|18
1648289400000|2022-03-26 10:10:00|1074.57|1063.77|1074.51|1063.71|1074.57|1063.77|1074.51|1063.71|17
1648289410000|2022-03-26 10:10:10|1074.52|1063.72|1074.51|1063.71|1074.52|1063.72|1074.51|1063.71|10
1648289420000|2022-03-26 10:10:20|1074.52|1063.72|1074.51|1063.71|1074.52|1063.72|1074.51|1063.71|14
1648289430000|2022-03-26 10:10:30|1074.52|1063.72|1074.51|1063.71|1074.52|1063.72|1074.51|1063.71|14
1648289440000|2022-03-26 10:10:40|1074.52|1063.72|1074.52|1063.72|1074.52|1063.72|1074.51|1063.71|7
1648289450000|2022-03-26 10:10:50|1074.51|1063.71|1074.17|1063.37|1074.52|1063.72|1074.17|1063.37|14
1648289460000|2022-03-26 10:11:00|1074.13|1063.33|1073.8|1063|1074.13|1063.33|1073.8|1063|7
1648289580000|2022-03-26 10:13:00|1073.79|1062.99|1073.8|1063|1073.8|1063|1073.79|1062.99|2
1648289590000|2022-03-26 10:13:10|1073.79|1062.99|1074.48|1063.68|1074.48|1063.68|1073.79|1062.99|8
1648289600000|2022-03-26 10:13:20|1074.44|1063.64|1074.12|1063.32|1074.48|1063.68|1074.12|1063.32|4
1648289620000|2022-03-26 10:13:40|1074.09|1063.29|1074.08|1063.28|1074.09|1063.29|1074.08|1063.28|8
1648289630000|2022-03-26 10:13:50|1074.09|1063.29|1074.08|1063.28|1074.09|1063.29|1074.08|1063.28|10
1648289640000|2022-03-26 10:14:00|1074.09|1063.29|1074.08|1063.28|1074.09|1063.29|1074.08|1063.28|16
1648289650000|2022-03-26 10:14:10|1074.09|1063.29|1074.48|1063.68|1074.48|1063.68|1074.08|1063.28|9
1648289660000|2022-03-26 10:14:20|1074.38|1063.58|1074.38|1063.58|1074.38|1063.58|1074.34|1063.54|3
1648289670000|2022-03-26 10:14:30|1074.28|1063.48|1074|1063.2|1074.38|1063.58|1074|1063.2|7
1648289680000|2022-03-26 10:14:40|1074.01|1063.21|1074|1063.2|1074.01|1063.21|1074|1063.2|18
1648289690000|2022-03-26 10:14:50|1074.01|1063.21|1074|1063.2|1074.01|1063.21|1074|1063.2|16
1648289700000|2022-03-26 10:15:00|1074.01|1063.21|1074|1063.2|1074.01|1063.21|1074|1063.2|16
1648289710000|2022-03-26 10:15:10|1074.01|1063.21|1074.04|1063.24|1074.04|1063.24|1074|1063.2|7
1648289720000|2022-03-26 10:15:20|1074.03|1063.23|1074.04|1063.24|1074.12|1063.32|1074.03|1063.23|3
1648289730000|2022-03-26 10:15:30|1074.38|1063.58|1074.47|1063.67|1074.47|1063.67|1074.38|1063.58|3
1648289740000|2022-03-26 10:15:40|1074.87|1064.07|1075.44|1064.64|1075.44|1064.64|1074.87|1064.07|15
1648289750000|2022-03-26 10:15:50|1075.43|1064.63|1075.62|1064.82|1075.62|1064.82|1075.43|1064.63|19
1648289760000|2022-03-26 10:16:00|1075.61|1064.81|1075.62|1064.82|1075.62|1064.82|1075.61|1064.81|18
1648289770000|2022-03-26 10:16:10|1075.61|1064.81|1075.62|1064.82|1075.62|1064.82|1075.61|1064.81|18
1648289780000|2022-03-26 10:16:20|1075.61|1064.81|1075.62|1064.82|1075.62|1064.82|1075.61|1064.81|18
1648289790000|2022-03-26 10:16:30|1075.61|1064.81|1075.71|1064.91|1075.71|1064.91|1075.61|1064.81|13
1648289800000|2022-03-26 10:16:40|1075.73|1064.93|1076.04|1065.24|1076.04|1065.24|1075.73|1064.93|14
1648289810000|2022-03-26 10:16:50|1076.03|1065.23|1076.04|1065.24|1076.04|1065.24|1076.03|1065.23|18
1648289820000|2022-03-26 10:17:00|1076.03|1065.23|1076.19|1065.39|1076.19|1065.39|1076.03|1065.23|19
1648289830000|2022-03-26 10:17:10|1076.18|1065.38|1076.19|1065.39|1076.19|1065.39|1076.18|1065.38|18
1648289840000|2022-03-26 10:17:20|1076.18|1065.38|1076.19|1065.39|1076.19|1065.39|1076.18|1065.38|18
1648289850000|2022-03-26 10:17:30|1076.18|1065.38|1075.3|1064.5|1076.19|1065.39|1075.3|1064.5|19
1648289860000|2022-03-26 10:17:40|1075.31|1064.51|1075.3|1064.5|1075.31|1064.51|1075.3|1064.5|14
1648289870000|2022-03-26 10:17:50|1075.54|1064.74|1075.7|1064.9|1075.7|1064.9|1075.54|1064.74|12
1648289880000|2022-03-26 10:18:00|1075.69|1064.89|1075.7|1064.9|1075.7|1064.9|1075.69|1064.89|14
1648289890000|2022-03-26 10:18:10|1075.69|1064.89|1075.7|1064.9|1075.7|1064.9|1075.69|1064.89|16
1648289900000|2022-03-26 10:18:20|1075.69|1064.89|1075.86|1065.06|1075.86|1065.06|1075.69|1064.89|14
1648289910000|2022-03-26 10:18:30|1075.84|1065.04|1075.86|1065.06|1075.86|1065.06|1075.84|1065.04|16
1648289920000|2022-03-26 10:18:40|1075.84|1065.04|1075.86|1065.06|1075.86|1065.06|1075.84|1065.04|18
1648289930000|2022-03-26 10:18:50|1075.84|1065.04|1075.86|1065.06|1075.86|1065.06|1075.84|1065.04|10
1648289940000|2022-03-26 10:19:00|1075.84|1065.04|1075.88|1065.08|1075.88|1065.08|1075.84|1065.04|3
1648289970000|2022-03-26 10:19:30|1075.66|1064.86|1075.46|1064.66|1075.66|1064.86|1075.46|1064.66|2
1648289980000|2022-03-26 10:19:40|1075.51|1064.71|1075.54|1064.74|1075.54|1064.74|1075.5|1064.7|16
1648289990000|2022-03-26 10:19:50|1075.51|1064.71|1075.51|1064.71|1075.51|1064.71|1075.5|1064.7|11
1648290000000|2022-03-26 10:20:00|1075.5|1064.7|1075.89|1065.09|1075.89|1065.09|1075.5|1064.7|18
1648290050000|2022-03-26 10:20:50|1075.71|1064.91|1075.1|1064.3|1075.71|1064.91|1075.1|1064.3|5
1648290060000|2022-03-26 10:21:00|1075.09|1064.29|1075.1|1064.3|1075.1|1064.3|1075.09|1064.29|4
1648290070000|2022-03-26 10:21:10|1075.09|1064.29|1075.1|1064.3|1075.1|1064.3|1075.09|1064.29|4
1648290080000|2022-03-26 10:21:20|1075.09|1064.29|1075.1|1064.3|1075.1|1064.3|1075.09|1064.29|6
1648290090000|2022-03-26 10:21:30|1075.09|1064.29|1075.09|1064.29|1075.1|1064.3|1075.09|1064.29|17
1648290100000|2022-03-26 10:21:40|1075.1|1064.3|1075.42|1064.62|1075.42|1064.62|1075.09|1064.29|16
1648290130000|2022-03-26 10:22:10|1075.32|1064.52|1075.42|1064.62|1075.42|1064.62|1075.09|1064.29|4
1648290140000|2022-03-26 10:22:20|1075.44|1064.64|1075.44|1064.64|1075.45|1064.65|1075.44|1064.64|7
1648290150000|2022-03-26 10:22:30|1075.45|1064.65|1075.44|1064.64|1075.45|1064.65|1075.44|1064.64|14
1648290160000|2022-03-26 10:22:40|1075.45|1064.65|1075.44|1064.64|1075.45|1064.65|1075.44|1064.64|8
1648290170000|2022-03-26 10:22:50|1075.45|1064.65|1075.45|1064.65|1075.45|1064.65|1075.44|1064.64|13
1648290180000|2022-03-26 10:23:00|1075.48|1064.68|1075.64|1064.84|1075.64|1064.84|1075.45|1064.65|3
1648290230000|2022-03-26 10:23:50|1075.79|1064.99|1075.79|1064.99|1075.79|1064.99|1075.79|1064.99|1
1648290270000|2022-03-26 10:24:30|1075.57|1064.77|1075.36|1064.56|1075.57|1064.77|1075.36|1064.56|16
1648290280000|2022-03-26 10:24:40|1075.37|1064.57|1075.36|1064.56|1075.37|1064.57|1075.36|1064.56|18
1648290290000|2022-03-26 10:24:50|1075.37|1064.57|1075.36|1064.56|1075.37|1064.57|1075.36|1064.56|16
1648290300000|2022-03-26 10:25:00|1075.37|1064.57|1075.89|1065.09|1075.89|1065.09|1075.36|1064.56|16
1648290350000|2022-03-26 10:25:50|1075.71|1064.91|1075.46|1064.66|1075.71|1064.91|1075.45|1064.65|16
1648290360000|2022-03-26 10:26:00|1075.45|1064.65|1075.04|1064.24|1075.46|1064.66|1075.04|1064.24|7
1648290370000|2022-03-26 10:26:10|1075.17|1064.37|1074.79|1063.99|1075.17|1064.37|1074.36|1063.56|8
1648290380000|2022-03-26 10:26:20|1074.57|1063.77|1074.79|1063.99|1074.79|1063.99|1074.57|1063.77|2
1648290400000|2022-03-26 10:26:40|1074.57|1063.77|1074.3|1063.5|1074.57|1063.77|1074.3|1063.5|5
1648290410000|2022-03-26 10:26:50|1074.25|1063.45|1073.66|1062.86|1074.25|1063.45|1073.66|1062.86|4
1648290430000|2022-03-26 10:27:10|1073.22|1062.42|1073.22|1062.42|1073.22|1062.42|1073.21|1062.41|3
1648290440000|2022-03-26 10:27:20|1073.21|1062.41|1073.22|1062.42|1073.22|1062.42|1073.21|1062.41|2
1648290450000|2022-03-26 10:27:30|1073.21|1062.41|1073.22|1062.42|1073.64|1062.84|1073.21|1062.41|13
1648290460000|2022-03-26 10:27:40|1073.21|1062.41|1073.22|1062.42|1073.22|1062.42|1073.21|1062.41|2
1648290470000|2022-03-26 10:27:50|1073.21|1062.41|1073.22|1062.42|1073.22|1062.42|1073.21|1062.41|6
1648290480000|2022-03-26 10:28:00|1073.21|1062.41|1072.88|1062.08|1073.26|1062.46|1072.88|1062.08|4
1648290490000|2022-03-26 10:28:10|1072.86|1062.06|1072.61|1061.81|1072.86|1062.06|1072.38|1061.58|4
1648290500000|2022-03-26 10:28:20|1072.38|1061.58|1072.38|1061.58|1072.38|1061.58|1072.38|1061.58|1
1648290520000|2022-03-26 10:28:40|1072.61|1061.81|1072.83|1062.03|1072.83|1062.03|1072.61|1061.81|2
1648290530000|2022-03-26 10:28:50|1072.61|1061.81|1072.83|1062.03|1072.83|1062.03|1072.61|1061.81|4
1648290570000|2022-03-26 10:29:30|1072.61|1061.81|1072.83|1062.03|1072.83|1062.03|1072.61|1061.81|2
1648290590000|2022-03-26 10:29:50|1072.86|1062.06|1072.86|1062.06|1072.86|1062.06|1072.86|1062.06|1
1648290670000|2022-03-26 10:31:10|1073.09|1062.29|1072.87|1062.07|1073.12|1062.32|1072.87|1062.07|3
1648290680000|2022-03-26 10:31:20|1073.11|1062.31|1073.11|1062.31|1073.11|1062.31|1073.1|1062.3|7
1648290700000|2022-03-26 10:31:40|1073.1|1062.3|1072.86|1062.06|1073.11|1062.31|1072.86|1062.06|8
1648290810000|2022-03-26 10:33:30|1073.16|1062.36|1073.67|1062.87|1073.67|1062.87|1073.16|1062.36|2
1648290820000|2022-03-26 10:33:40|1073.66|1062.86|1073.67|1062.87|1073.67|1062.87|1073.66|1062.86|4
1648290830000|2022-03-26 10:33:50|1073.53|1062.73|1073.53|1062.73|1073.53|1062.73|1073.53|1062.73|1
1648290840000|2022-03-26 10:34:00|1073.52|1062.72|1073.53|1062.73|1073.53|1062.73|1073.52|1062.72|2
1648290850000|2022-03-26 10:34:10|1073.86|1063.06|1074.15|1063.35|1074.15|1063.35|1073.86|1063.06|4
1648290860000|2022-03-26 10:34:20|1074.25|1063.45|1074.25|1063.45|1074.26|1063.46|1074.25|1063.45|5
1648290870000|2022-03-26 10:34:30|1074.26|1063.46|1074.31|1063.51|1074.31|1063.51|1074.25|1063.45|14
1648290880000|2022-03-26 10:34:40|1074.27|1063.47|1074.7|1063.9|1074.7|1063.9|1074.27|1063.47|8
1648290890000|2022-03-26 10:34:50|1074.71|1063.91|1074.96|1064.16|1074.96|1064.16|1074.7|1063.9|13
1648290900000|2022-03-26 10:35:00|1075.34|1064.54|1075.81|1065.01|1075.81|1065.01|1075.33|1064.53|15
1648290910000|2022-03-26 10:35:10|1075.82|1065.02|1075.95|1065.15|1075.98|1065.18|1075.82|1065.02|21
1648290920000|2022-03-26 10:35:20|1075.43|1064.63|1075.07|1064.27|1075.43|1064.63|1075.07|1064.27|18
1648290930000|2022-03-26 10:35:30|1075.08|1064.28|1075.3|1064.5|1075.3|1064.5|1075.06|1064.26|18
1648290940000|2022-03-26 10:35:40|1075.42|1064.62|1075.43|1064.63|1075.43|1064.63|1075.41|1064.61|10
1648290950000|2022-03-26 10:35:50|1075.42|1064.62|1075.43|1064.63|1075.43|1064.63|1075.32|1064.52|10
1648290960000|2022-03-26 10:36:00|1075.32|1064.52|1075.43|1064.63|1075.43|1064.63|1075.32|1064.52|8
1648290970000|2022-03-26 10:36:10|1075.42|1064.62|1075.43|1064.63|1075.43|1064.63|1075.42|1064.62|6
1648290980000|2022-03-26 10:36:20|1075.42|1064.62|1075.43|1064.63|1075.43|1064.63|1075.42|1064.62|4
1648290990000|2022-03-26 10:36:30|1075.55|1064.75|1076.17|1065.37|1076.18|1065.38|1075.55|1064.75|11
1648291000000|2022-03-26 10:36:40|1076.18|1065.38|1075.66|1064.86|1076.21|1065.41|1075.66|1064.86|9
1648291010000|2022-03-26 10:36:50|1075.52|1064.72|1075.15|1064.35|1075.52|1064.72|1075.15|1064.35|2
1648291040000|2022-03-26 10:37:20|1075.1|1064.3|1075.05|1064.25|1075.1|1064.3|1075.05|1064.25|2
1648291050000|2022-03-26 10:37:30|1075.04|1064.24|1075.05|1064.25|1075.05|1064.25|1075.04|1064.24|14
1648291060000|2022-03-26 10:37:40|1075.15|1064.35|1075.22|1064.42|1075.23|1064.43|1075.15|1064.35|3
1648291080000|2022-03-26 10:38:00|1074.86|1064.06|1074.44|1063.64|1074.86|1064.06|1074.44|1063.64|5
1648291090000|2022-03-26 10:38:10|1074.43|1063.63|1074.44|1063.64|1074.44|1063.64|1074.43|1063.63|12
1648291100000|2022-03-26 10:38:20|1074.43|1063.63|1074.44|1063.64|1074.44|1063.64|1074.43|1063.63|18
1648291110000|2022-03-26 10:38:30|1074.43|1063.63|1074.44|1063.64|1074.44|1063.64|1074.43|1063.63|18
1648291120000|2022-03-26 10:38:40|1074.43|1063.63|1074.44|1063.64|1074.44|1063.64|1074.43|1063.63|10
1648291130000|2022-03-26 10:38:50|1074.43|1063.63|1074.41|1063.61|1074.44|1063.64|1074.41|1063.61|17
1648291140000|2022-03-26 10:39:00|1074.34|1063.54|1073.77|1062.97|1074.34|1063.54|1073.55|1062.75|4
1648291150000|2022-03-26 10:39:10|1074.01|1063.21|1074.44|1063.64|1074.44|1063.64|1074.01|1063.21|4
1648291170000|2022-03-26 10:39:30|1074.45|1063.65|1074.44|1063.64|1074.45|1063.65|1074.44|1063.64|4
1648291200000|2022-03-26 10:40:00|1074.5|1063.7|1074.81|1064.01|1074.81|1064.01|1074.5|1063.7|3
1648291210000|2022-03-26 10:40:10|1074.8|1064|1074.63|1063.83|1074.8|1064|1074.63|1063.83|2
1648291220000|2022-03-26 10:40:20|1074.19|1063.39|1074.25|1063.45|1074.25|1063.45|1074.19|1063.39|2
1648291270000|2022-03-26 10:41:10|1074.01|1063.21|1073.71|1062.91|1074.01|1063.21|1073.71|1062.91|3
1648291280000|2022-03-26 10:41:20|1073.97|1063.17|1073.9|1063.1|1073.97|1063.17|1073.9|1063.1|2
1648291290000|2022-03-26 10:41:30|1074|1063.2|1073.95|1063.15|1074.14|1063.34|1073.95|1063.15|5
1648291300000|2022-03-26 10:41:40|1073.96|1063.16|1074.16|1063.36|1074.16|1063.36|1073.95|1063.15|6
1648291310000|2022-03-26 10:41:50|1074.04|1063.24|1073.87|1063.07|1074.04|1063.24|1073.87|1063.07|2
1648291330000|2022-03-26 10:42:10|1073.61|1062.81|1073.61|1062.81|1073.61|1062.81|1073.37|1062.57|3
1648291340000|2022-03-26 10:42:20|1073.77|1062.97|1073.14|1062.34|1073.77|1062.97|1073.14|1062.34|5
1648291370000|2022-03-26 10:42:50|1073.03|1062.23|1073.03|1062.23|1073.03|1062.23|1073.03|1062.23|1
1648291380000|2022-03-26 10:43:00|1073.15|1062.35|1073.18|1062.38|1073.18|1062.38|1073.15|1062.35|2
1648291390000|2022-03-26 10:43:10|1072.88|1062.08|1072.88|1062.08|1072.88|1062.08|1072.88|1062.08|1
1648291410000|2022-03-26 10:43:30|1072.79|1061.99|1072.79|1061.99|1072.79|1061.99|1072.79|1061.99|1
1648291420000|2022-03-26 10:43:40|1072.61|1061.81|1071.91|1061.11|1072.61|1061.81|1071.91|1061.11|3
1648291430000|2022-03-26 10:43:50|1071.9|1061.1|1071.9|1061.1|1071.91|1061.11|1071.9|1061.1|3
1648291440000|2022-03-26 10:44:00|1071.49|1060.69|1071.49|1060.69|1071.49|1060.69|1071.49|1060.69|1
1648291450000|2022-03-26 10:44:10|1071.32|1060.52|1071.32|1060.52|1071.32|1060.52|1071.32|1060.52|1
1648291460000|2022-03-26 10:44:20|1071.31|1060.51|1071.31|1060.51|1071.32|1060.52|1071.31|1060.51|9
1648291470000|2022-03-26 10:44:30|1071.32|1060.52|1071.31|1060.51|1071.32|1060.52|1071.31|1060.51|16
1648291480000|2022-03-26 10:44:40|1071.32|1060.52|1071.31|1060.51|1071.32|1060.52|1071.31|1060.51|16
1648291490000|2022-03-26 10:44:50|1071.32|1060.52|1071.31|1060.51|1071.32|1060.52|1071.31|1060.51|18
1648291500000|2022-03-26 10:45:00|1071.32|1060.52|1071.32|1060.52|1071.32|1060.52|1071.31|1060.51|5
1648291510000|2022-03-26 10:45:10|1071.31|1060.51|1071.77|1060.97|1071.77|1060.97|1071.31|1060.51|12
1648291520000|2022-03-26 10:45:20|1071.75|1060.95|1071.77|1060.97|1071.77|1060.97|1071.75|1060.95|6
1648291530000|2022-03-26 10:45:30|1071.79|1060.99|1071.75|1060.95|1071.79|1060.99|1071.75|1060.95|2
1648291540000|2022-03-26 10:45:40|1071.96|1061.16|1072.2|1061.4|1072.2|1061.4|1071.96|1061.16|3
1648291590000|2022-03-26 10:46:30|1072.5|1061.7|1072.5|1061.7|1072.51|1061.71|1072.5|1061.7|3
1648291600000|2022-03-26 10:46:40|1072.51|1061.71|1072.19|1061.39|1072.51|1061.71|1072.07|1061.27|5
1648291610000|2022-03-26 10:46:50|1072.26|1061.46|1072.26|1061.46|1072.26|1061.46|1072.26|1061.46|1
1648291670000|2022-03-26 10:47:50|1072.59|1061.79|1072.63|1061.83|1072.63|1061.83|1072.27|1061.47|4
1648291690000|2022-03-26 10:48:10|1072.65|1061.85|1072.65|1061.85|1072.65|1061.85|1072.65|1061.85|1
1648291740000|2022-03-26 10:49:00|1073.01|1062.21|1073.01|1062.21|1073.01|1062.21|1073|1062.2|11
1648291750000|2022-03-26 10:49:10|1073|1062.2|1073.08|1062.28|1073.12|1062.32|1073|1062.2|14
1648291760000|2022-03-26 10:49:20|1073.22|1062.42|1073.22|1062.42|1073.22|1062.42|1073.22|1062.42|1
1648291780000|2022-03-26 10:49:40|1073.08|1062.28|1072.57|1061.77|1073.08|1062.28|1072.35|1061.55|4
1648291790000|2022-03-26 10:49:50|1072.79|1061.99|1072.86|1062.06|1072.86|1062.06|1072.57|1061.77|4
1648291800000|2022-03-26 10:50:00|1072.87|1062.07|1072.87|1062.07|1072.87|1062.07|1072.87|1062.07|1
1648291830000|2022-03-26 10:50:30|1072.88|1062.08|1072.88|1062.08|1072.88|1062.08|1072.88|1062.08|1
1648291880000|2022-03-26 10:51:20|1073.1|1062.3|1073.57|1062.77|1073.57|1062.77|1072.88|1062.08|4
1648291890000|2022-03-26 10:51:30|1073.35|1062.55|1074.05|1063.25|1074.06|1063.26|1073.35|1062.55|8
1648291900000|2022-03-26 10:51:40|1074.06|1063.26|1074.13|1063.33|1074.13|1063.33|1074.05|1063.25|3
1648291910000|2022-03-26 10:51:50|1074.21|1063.41|1074.21|1063.41|1074.22|1063.42|1074.21|1063.41|7
1648291920000|2022-03-26 10:52:00|1074.22|1063.42|1074.21|1063.41|1074.22|1063.42|1074.21|1063.41|16
1648291930000|2022-03-26 10:52:10|1074.22|1063.42|1074.21|1063.41|1074.22|1063.42|1074.21|1063.41|18
1648291940000|2022-03-26 10:52:20|1074.22|1063.42|1074.21|1063.41|1074.22|1063.42|1074.21|1063.41|18
1648291950000|2022-03-26 10:52:30|1074.22|1063.42|1074.22|1063.42|1074.22|1063.42|1074.21|1063.41|17
1648291960000|2022-03-26 10:52:40|1074.21|1063.41|1074.21|1063.41|1074.22|1063.42|1074.21|1063.41|17
1648291970000|2022-03-26 10:52:50|1074.22|1063.42|1074.22|1063.42|1074.22|1063.42|1074.21|1063.41|17
1648291980000|2022-03-26 10:53:00|1074.21|1063.41|1074.21|1063.41|1074.22|1063.42|1074.21|1063.41|17
1648291990000|2022-03-26 10:53:10|1074.22|1063.42|1074.35|1063.55|1074.35|1063.55|1074.21|1063.41|5
1648292000000|2022-03-26 10:53:20|1074.32|1063.52|1074.32|1063.52|1074.32|1063.52|1074.31|1063.51|3
1648292010000|2022-03-26 10:53:30|1074.35|1063.55|1074.83|1064.03|1074.83|1064.03|1074.35|1063.55|2
1648292030000|2022-03-26 10:53:50|1074.86|1064.06|1075.19|1064.39|1075.19|1064.39|1074.86|1064.06|2
1648292050000|2022-03-26 10:54:10|1075.26|1064.46|1075.26|1064.46|1075.27|1064.47|1075.26|1064.46|11
1648292060000|2022-03-26 10:54:20|1075.27|1064.47|1074.99|1064.19|1075.27|1064.47|1074.99|1064.19|5
1648292070000|2022-03-26 10:54:30|1075|1064.2|1075|1064.2|1075|1064.2|1074.99|1064.19|15
1648292080000|2022-03-26 10:54:40|1074.99|1064.19|1075|1064.2|1075|1064.2|1074.99|1064.19|18
1648292090000|2022-03-26 10:54:50|1074.99|1064.19|1075|1064.2|1075|1064.2|1074.99|1064.19|18
1648292100000|2022-03-26 10:55:00|1074.99|1064.19|1075|1064.2|1075|1064.2|1074.99|1064.19|16
1648292110000|2022-03-26 10:55:10|1074.99|1064.19|1075|1064.2|1075|1064.2|1074.99|1064.19|18
1648292120000|2022-03-26 10:55:20|1074.99|1064.19|1075|1064.2|1075|1064.2|1074.99|1064.19|16
1648292130000|2022-03-26 10:55:30|1074.99|1064.19|1075.03|1064.23|1075.03|1064.23|1074.99|1064.19|18
1648292140000|2022-03-26 10:55:40|1075.02|1064.22|1075.03|1064.23|1075.03|1064.23|1075.02|1064.22|14
1648292150000|2022-03-26 10:55:50|1075.02|1064.22|1075.03|1064.23|1075.03|1064.23|1075.02|1064.22|18
1648292160000|2022-03-26 10:56:00|1075.02|1064.22|1075.03|1064.23|1075.03|1064.23|1075.02|1064.22|18
1648292170000|2022-03-26 10:56:10|1075.02|1064.22|1075.01|1064.21|1075.03|1064.23|1075.01|1064.21|19
1648292180000|2022-03-26 10:56:20|1074.96|1064.16|1074.96|1064.16|1074.97|1064.17|1074.95|1064.15|17
1648292190000|2022-03-26 10:56:30|1074.95|1064.15|1074.95|1064.15|1074.96|1064.16|1074.95|1064.15|17
1648292210000|2022-03-26 10:56:50|1074.85|1064.05|1074.85|1064.05|1074.85|1064.05|1074.85|1064.05|1
1648292220000|2022-03-26 10:57:00|1074.79|1063.99|1074.51|1063.71|1074.79|1063.99|1074.51|1063.71|2
1648292250000|2022-03-26 10:57:30|1074.52|1063.72|1074.51|1063.71|1074.52|1063.72|1074.51|1063.71|2
1648292260000|2022-03-26 10:57:40|1074.52|1063.72|1074.4|1063.6|1074.52|1063.72|1074.4|1063.6|16
1648292270000|2022-03-26 10:57:50|1074.22|1063.42|1074.22|1063.42|1074.22|1063.42|1074.22|1063.42|1
1648292280000|2022-03-26 10:58:00|1074.23|1063.43|1074.08|1063.28|1074.23|1063.43|1074.08|1063.28|19
1648292290000|2022-03-26 10:58:10|1074.09|1063.29|1074.61|1063.81|1074.61|1063.81|1074.08|1063.28|6
1648292300000|2022-03-26 10:58:20|1074.67|1063.87|1074.69|1063.89|1074.69|1063.89|1074.67|1063.87|9
1648292330000|2022-03-26 10:58:50|1074.73|1063.93|1074.69|1063.89|1074.74|1063.94|1074.69|1063.89|3
1648292380000|2022-03-26 10:59:40|1074.62|1063.82|1074.62|1063.82|1074.62|1063.82|1074.62|1063.82|1
1648292410000|2022-03-26 11:00:10|1074.63|1063.83|1074.68|1063.88|1074.69|1063.89|1074.63|1063.83|5
1648292420000|2022-03-26 11:00:20|1074.69|1063.89|1074.68|1063.88|1074.69|1063.89|1074.68|1063.88|2
1648292470000|2022-03-26 11:01:10|1074.69|1063.89|1074.68|1063.88|1074.69|1063.89|1074.68|1063.88|14
1648292480000|2022-03-26 11:01:20|1074.69|1063.89|1075.09|1064.29|1075.1|1064.3|1074.68|1063.88|18
1648292490000|2022-03-26 11:01:30|1075.1|1064.3|1075.09|1064.29|1075.1|1064.3|1075.09|1064.29|18
1648292500000|2022-03-26 11:01:40|1075.1|1064.3|1075.09|1064.29|1075.1|1064.3|1075.09|1064.29|12
1648292510000|2022-03-26 11:01:50|1075.1|1064.3|1075.09|1064.29|1075.1|1064.3|1075.09|1064.29|18
1648292520000|2022-03-26 11:02:00|1075.1|1064.3|1075.09|1064.29|1075.1|1064.3|1075.09|1064.29|18
1648292530000|2022-03-26 11:02:10|1075.1|1064.3|1075.1|1064.3|1075.1|1064.3|1075.09|1064.29|11
1648292540000|2022-03-26 11:02:20|1075.11|1064.31|1075.1|1064.3|1075.11|1064.31|1075.1|1064.3|6
1648292550000|2022-03-26 11:02:30|1075.11|1064.31|1075.1|1064.3|1075.11|1064.31|1075.09|1064.29|3
1648292560000|2022-03-26 11:02:40|1075.11|1064.31|1075.1|1064.3|1075.11|1064.31|1075.1|1064.3|2
1648292570000|2022-03-26 11:02:50|1075.11|1064.31|1075.1|1064.3|1075.11|1064.31|1075.1|1064.3|6
1648292580000|2022-03-26 11:03:00|1075.11|1064.31|1075.1|1064.3|1075.11|1064.31|1075.1|1064.3|8
1648292590000|2022-03-26 11:03:10|1075.11|1064.31|1075.1|1064.3|1075.11|1064.31|1075.1|1064.3|4
1648292600000|2022-03-26 11:03:20|1075.11|1064.31|1075.1|1064.3|1075.11|1064.31|1075.1|1064.3|6
1648292610000|2022-03-26 11:03:30|1075.11|1064.31|1074.99|1064.19|1075.11|1064.31|1074.98|1064.18|11
1648292620000|2022-03-26 11:03:40|1074.98|1064.18|1074.99|1064.19|1074.99|1064.19|1074.98|1064.18|16
1648292630000|2022-03-26 11:03:50|1074.98|1064.18|1074.97|1064.17|1074.99|1064.19|1074.97|1064.17|3
1648292640000|2022-03-26 11:04:00|1074.93|1064.13|1074.17|1063.37|1074.93|1064.13|1074.17|1063.37|13
1648292650000|2022-03-26 11:04:10|1074.18|1063.38|1074.17|1063.37|1074.18|1063.38|1074.17|1063.37|4
1648292660000|2022-03-26 11:04:20|1074.13|1063.33|1074.13|1063.33|1074.13|1063.33|1074.13|1063.33|1
1648292670000|2022-03-26 11:04:30|1074.12|1063.32|1074.13|1063.33|1074.13|1063.33|1074.12|1063.32|6
1648292680000|2022-03-26 11:04:40|1074.12|1063.32|1073.13|1062.33|1074.13|1063.33|1073.13|1062.33|8
1648292690000|2022-03-26 11:04:50|1073.12|1062.32|1073.16|1062.36|1073.5|1062.7|1073.12|1062.32|8
1648292700000|2022-03-26 11:05:00|1073.21|1062.41|1073.58|1062.78|1073.58|1062.78|1073.16|1062.36|4
1648292710000|2022-03-26 11:05:10|1073.59|1062.79|1073.58|1062.78|1073.59|1062.79|1073.58|1062.78|10
1648292720000|2022-03-26 11:05:20|1073.59|1062.79|1073.58|1062.78|1073.59|1062.79|1073.58|1062.78|8
1648292750000|2022-03-26 11:05:50|1073.59|1062.79|1073.58|1062.78|1073.59|1062.79|1073.58|1062.78|4
1648292760000|2022-03-26 11:06:00|1073.59|1062.79|1073.49|1062.69|1073.59|1062.79|1073.49|1062.69|5
1648292770000|2022-03-26 11:06:10|1073.52|1062.72|1073.86|1063.06|1074.06|1063.26|1073.52|1062.72|5
1648292800000|2022-03-26 11:06:40|1074.12|1063.32|1074.12|1063.32|1074.16|1063.36|1074.12|1063.32|5
1648292810000|2022-03-26 11:06:50|1074.16|1063.36|1074.12|1063.32|1074.24|1063.44|1073.86|1063.06|19
1648292820000|2022-03-26 11:07:00|1074.07|1063.27|1074.12|1063.32|1074.12|1063.32|1074.07|1063.27|18
1648292830000|2022-03-26 11:07:10|1074.07|1063.27|1074.12|1063.32|1074.12|1063.32|1074.07|1063.27|18
1648292840000|2022-03-26 11:07:20|1074.07|1063.27|1073.81|1063.01|1074.12|1063.32|1073.81|1063.01|6
1648292860000|2022-03-26 11:07:40|1073.93|1063.13|1073.81|1063.01|1074.09|1063.29|1073.81|1063.01|4
1648292910000|2022-03-26 11:08:30|1074.15|1063.35|1074.11|1063.31|1074.15|1063.35|1074.11|1063.31|2
1648292920000|2022-03-26 11:08:40|1074.1|1063.3|1074.06|1063.26|1074.11|1063.31|1074.06|1063.26|9
1648292930000|2022-03-26 11:08:50|1074.01|1063.21|1074.1|1063.3|1074.11|1063.31|1074.01|1063.21|14
1648292940000|2022-03-26 11:09:00|1074.11|1063.31|1074.1|1063.3|1074.11|1063.31|1074.1|1063.3|6
1648293000000|2022-03-26 11:10:00|1074.07|1063.27|1074.1|1063.3|1074.1|1063.3|1073.86|1063.06|3
1648293010000|2022-03-26 11:10:10|1074.12|1063.32|1074.12|1063.32|1074.12|1063.32|1074.12|1063.32|1
1648293020000|2022-03-26 11:10:20|1074.05|1063.25|1074.05|1063.25|1074.05|1063.25|1074.05|1063.25|1
1648293060000|2022-03-26 11:11:00|1074.04|1063.24|1074.34|1063.54|1074.34|1063.54|1074.04|1063.24|5
1648293080000|2022-03-26 11:11:20|1074.22|1063.42|1073.94|1063.14|1074.22|1063.42|1073.94|1063.14|3
1648293090000|2022-03-26 11:11:30|1073.93|1063.13|1073.55|1062.75|1073.93|1063.13|1073.55|1062.75|3
1648293100000|2022-03-26 11:11:40|1073.45|1062.65|1073.45|1062.65|1073.45|1062.65|1073.45|1062.65|1
1648293110000|2022-03-26 11:11:50|1073.28|1062.48|1073.45|1062.65|1073.45|1062.65|1073.07|1062.27|4
1648293120000|2022-03-26 11:12:00|1073.4|1062.6|1073.41|1062.61|1073.42|1062.62|1073.4|1062.6|6
1648293130000|2022-03-26 11:12:10|1073.42|1062.62|1073.72|1062.92|1073.73|1062.93|1073.28|1062.48|7
1648293150000|2022-03-26 11:12:30|1073.76|1062.96|1073.77|1062.97|1073.98|1063.18|1073.76|1062.96|6
1648293180000|2022-03-26 11:13:00|1073.74|1062.94|1073.74|1062.94|1073.74|1062.94|1073.74|1062.94|1
1648293190000|2022-03-26 11:13:10|1073.72|1062.92|1073.72|1062.92|1073.72|1062.92|1073.72|1062.92|1
1648293210000|2022-03-26 11:13:30|1073.87|1063.07|1073.77|1062.97|1073.9|1063.1|1073.76|1062.96|8
1648293220000|2022-03-26 11:13:40|1073.76|1062.96|1074.01|1063.21|1074.02|1063.22|1073.76|1062.96|12
1648293230000|2022-03-26 11:13:50|1074.02|1063.22|1073.76|1062.96|1074.02|1063.22|1073.76|1062.96|6
1648293270000|2022-03-26 11:14:30|1073.78|1062.98|1074.56|1063.76|1074.56|1063.76|1073.78|1062.98|8
1648293280000|2022-03-26 11:14:40|1074.39|1063.59|1074.19|1063.39|1074.39|1063.59|1074.19|1063.39|2
1648293290000|2022-03-26 11:14:50|1074.18|1063.38|1074.19|1063.39|1074.19|1063.39|1074.18|1063.38|2
1648293300000|2022-03-26 11:15:00|1074.14|1063.34|1074.14|1063.34|1074.14|1063.34|1074.14|1063.34|1
1648293350000|2022-03-26 11:15:50|1074.13|1063.33|1073.42|1062.62|1074.13|1063.33|1073.42|1062.62|6
1648293360000|2022-03-26 11:16:00|1073.89|1063.09|1074.25|1063.45|1074.96|1064.16|1073.89|1063.09|7
1648293370000|2022-03-26 11:16:10|1074.24|1063.44|1074.24|1063.44|1074.25|1063.45|1074.23|1063.43|7
1648293390000|2022-03-26 11:16:30|1074.23|1063.43|1074.45|1063.65|1074.45|1063.65|1074.23|1063.43|15
1648293400000|2022-03-26 11:16:40|1074.24|1063.44|1074.24|1063.44|1074.45|1063.65|1074.23|1063.43|5
1648293410000|2022-03-26 11:16:50|1074.23|1063.43|1074.24|1063.44|1074.24|1063.44|1074.23|1063.43|6
1648293420000|2022-03-26 11:17:00|1074.23|1063.43|1074.24|1063.44|1074.24|1063.44|1074.23|1063.43|14
1648293430000|2022-03-26 11:17:10|1074.23|1063.43|1074.24|1063.44|1074.24|1063.44|1074.23|1063.43|12
1648293440000|2022-03-26 11:17:20|1074.23|1063.43|1074.37|1063.57|1074.42|1063.62|1074.23|1063.43|8
1648293450000|2022-03-26 11:17:30|1074.13|1063.33|1073.85|1063.05|1074.13|1063.33|1073.83|1063.03|10
1648293460000|2022-03-26 11:17:40|1073.87|1063.07|1073.87|1063.07|1073.87|1063.07|1073.87|1063.07|1
1648293470000|2022-03-26 11:17:50|1073.85|1063.05|1074.06|1063.26|1074.06|1063.26|1073.85|1063.05|2
1648293480000|2022-03-26 11:18:00|1074.24|1063.44|1074.38|1063.58|1074.38|1063.58|1074.24|1063.44|2
1648293490000|2022-03-26 11:18:10|1074.24|1063.44|1074.24|1063.44|1074.24|1063.44|1074.24|1063.44|1
1648293500000|2022-03-26 11:18:20|1074.06|1063.26|1074.06|1063.26|1074.24|1063.44|1074.06|1063.26|3
1648293510000|2022-03-26 11:18:30|1074.11|1063.31|1074.11|1063.31|1074.11|1063.31|1074.11|1063.31|1
1648293520000|2022-03-26 11:18:40|1074.07|1063.27|1074.07|1063.27|1074.07|1063.27|1074.07|1063.27|1
1648293540000|2022-03-26 11:19:00|1074.19|1063.39|1074.4|1063.6|1074.4|1063.6|1074.14|1063.34|4
1648293550000|2022-03-26 11:19:10|1074.45|1063.65|1074.82|1064.02|1075.02|1064.22|1074.45|1063.65|4
1648293570000|2022-03-26 11:19:30|1074.83|1064.03|1074.83|1064.03|1074.83|1064.03|1074.83|1064.03|1
1648293590000|2022-03-26 11:19:50|1075|1064.2|1074.81|1064.01|1075.44|1064.64|1074.33|1063.53|10
1648293600000|2022-03-26 11:20:00|1075|1064.2|1075|1064.2|1075|1064.2|1075|1064.2|1
1648293610000|2022-03-26 11:20:10|1074.92|1064.12|1074.81|1064.01|1074.92|1064.12|1074.81|1064.01|2
1648293620000|2022-03-26 11:20:20|1073.92|1063.12|1074.36|1063.56|1074.4|1063.6|1073.92|1063.12|4
1648293630000|2022-03-26 11:20:30|1074.53|1063.73|1075.03|1064.23|1075.03|1064.23|1074.53|1063.73|3
1648293650000|2022-03-26 11:20:50|1075.05|1064.25|1075.05|1064.25|1075.05|1064.25|1075.05|1064.25|1
1648293660000|2022-03-26 11:21:00|1075.03|1064.23|1074.77|1063.97|1075.03|1064.23|1074.77|1063.97|5
1648293670000|2022-03-26 11:21:10|1074.76|1063.96|1074.86|1064.06|1074.87|1064.07|1074.76|1063.96|18
1648293680000|2022-03-26 11:21:20|1074.87|1064.07|1074.81|1064.01|1074.87|1064.07|1074.79|1063.99|10
1648293700000|2022-03-26 11:21:40|1074.74|1063.94|1074.74|1063.94|1074.74|1063.94|1074.74|1063.94|1
1648293730000|2022-03-26 11:22:10|1074.71|1063.91|1074.76|1063.96|1074.76|1063.96|1074.71|1063.91|11
1648293740000|2022-03-26 11:22:20|1074.72|1063.92|1075.04|1064.24|1075.04|1064.24|1074.71|1063.91|5
1648293770000|2022-03-26 11:22:50|1075.02|1064.22|1075.02|1064.22|1075.03|1064.23|1075.02|1064.22|11
1648293780000|2022-03-26 11:23:00|1075.03|1064.23|1074.77|1063.97|1075.03|1064.23|1074.77|1063.97|3
1648293790000|2022-03-26 11:23:10|1074.78|1063.98|1074.82|1064.02|1074.82|1064.02|1074.77|1063.97|10
1648293800000|2022-03-26 11:23:20|1075.05|1064.25|1075.07|1064.27|1075.1|1064.3|1075.05|1064.25|13
1648293810000|2022-03-26 11:23:30|1075.08|1064.28|1075.07|1064.27|1075.08|1064.28|1075.07|1064.27|14
1648293820000|2022-03-26 11:23:40|1075.08|1064.28|1075.07|1064.27|1075.08|1064.28|1075.07|1064.27|16
1648293830000|2022-03-26 11:23:50|1075.08|1064.28|1075.07|1064.27|1075.08|1064.28|1075.06|1064.26|15
1648293840000|2022-03-26 11:24:00|1075.08|1064.28|1075.07|1064.27|1075.08|1064.28|1075.07|1064.27|16
1648293850000|2022-03-26 11:24:10|1075.08|1064.28|1074.77|1063.97|1075.08|1064.28|1074.77|1063.97|8
1648293860000|2022-03-26 11:24:20|1074.78|1063.98|1075.13|1064.33|1075.14|1064.34|1074.78|1063.98|3
1648293870000|2022-03-26 11:24:30|1075.14|1064.34|1075.15|1064.35|1075.15|1064.35|1074.98|1064.18|6
1648293900000|2022-03-26 11:25:00|1075.64|1064.84|1075.73|1064.93|1076.32|1065.52|1075.64|1064.84|9
1648293910000|2022-03-26 11:25:10|1075.71|1064.91|1074.59|1063.79|1075.71|1064.91|1074.52|1063.72|13
1648293920000|2022-03-26 11:25:20|1074.73|1063.93|1074.92|1064.12|1074.92|1064.12|1074.73|1063.93|2
1648293930000|2022-03-26 11:25:30|1075.08|1064.28|1075.56|1064.76|1075.56|1064.76|1074.97|1064.17|7
1648293940000|2022-03-26 11:25:40|1075.55|1064.75|1075.01|1064.21|1075.56|1064.76|1075.01|1064.21|6
1648293950000|2022-03-26 11:25:50|1075.02|1064.22|1075.01|1064.21|1075.02|1064.22|1075.01|1064.21|6
1648293960000|2022-03-26 11:26:00|1075.02|1064.22|1075.01|1064.21|1075.02|1064.22|1075.01|1064.21|14
1648293970000|2022-03-26 11:26:10|1075.02|1064.22|1075.02|1064.22|1075.02|1064.22|1075.01|1064.21|11
1648293980000|2022-03-26 11:26:20|1075.01|1064.21|1074.79|1063.99|1075.02|1064.22|1074.78|1063.98|11
1648293990000|2022-03-26 11:26:30|1074.78|1063.98|1074.79|1063.99|1074.79|1063.99|1074.78|1063.98|16
1648294000000|2022-03-26 11:26:40|1074.78|1063.98|1074.79|1063.99|1074.8|1064|1074.78|1063.98|14
1648294010000|2022-03-26 11:26:50|1074.78|1063.98|1074.79|1063.99|1074.79|1063.99|1074.78|1063.98|10
1648294020000|2022-03-26 11:27:00|1074.78|1063.98|1074.79|1063.99|1074.79|1063.99|1074.78|1063.98|16
1648294030000|2022-03-26 11:27:10|1074.78|1063.98|1074.79|1063.99|1074.79|1063.99|1074.78|1063.98|10
1648294040000|2022-03-26 11:27:20|1074.83|1064.03|1075.16|1064.36|1075.16|1064.36|1074.83|1064.03|8
1648294050000|2022-03-26 11:27:30|1075.56|1064.76|1075.16|1064.36|1075.56|1064.76|1075.16|1064.36|14
1648294060000|2022-03-26 11:27:40|1075.17|1064.37|1075.16|1064.36|1075.17|1064.37|1075.16|1064.36|6
1648294080000|2022-03-26 11:28:00|1075.05|1064.25|1074.79|1063.99|1075.05|1064.25|1074.79|1063.99|5
1648294100000|2022-03-26 11:28:20|1074.8|1064|1074.79|1063.99|1074.8|1064|1074.79|1063.99|2
1648294110000|2022-03-26 11:28:30|1074.8|1064|1074.79|1063.99|1074.8|1064|1074.79|1063.99|2
1648294120000|2022-03-26 11:28:40|1074.8|1064|1075.55|1064.75|1075.55|1064.75|1074.8|1064|4
1648294130000|2022-03-26 11:28:50|1075.56|1064.76|1075.64|1064.84|1075.64|1064.84|1075.55|1064.75|12
1648294140000|2022-03-26 11:29:00|1075.65|1064.85|1075.5|1064.7|1075.65|1064.85|1075.5|1064.7|19
1648294150000|2022-03-26 11:29:10|1075.51|1064.71|1075.63|1064.83|1075.63|1064.83|1075.5|1064.7|15
1648294160000|2022-03-26 11:29:20|1075.64|1064.84|1075.63|1064.83|1075.64|1064.84|1075.62|1064.82|16
1648294170000|2022-03-26 11:29:30|1075.64|1064.84|1075.64|1064.84|1075.64|1064.84|1075.63|1064.83|9
1648294180000|2022-03-26 11:29:40|1075.63|1064.83|1075.73|1064.93|1075.73|1064.93|1075.51|1064.71|7
1648294190000|2022-03-26 11:29:50|1075.74|1064.94|1075.75|1064.95|1075.75|1064.95|1075.73|1064.93|10
1648294200000|2022-03-26 11:30:00|1075.76|1064.96|1075.76|1064.96|1075.76|1064.96|1075.75|1064.95|17
1648294210000|2022-03-26 11:30:10|1075.75|1064.95|1075.76|1064.96|1075.76|1064.96|1075.75|1064.95|16
1648294220000|2022-03-26 11:30:20|1075.75|1064.95|1076.24|1065.44|1076.24|1065.44|1075.75|1064.95|11
1648294230000|2022-03-26 11:30:30|1076.23|1065.43|1076.14|1065.34|1076.35|1065.55|1076.14|1065.34|10
1648294240000|2022-03-26 11:30:40|1076.15|1065.35|1076.41|1065.61|1076.71|1065.91|1076.14|1065.34|18
1648294250000|2022-03-26 11:30:50|1076.42|1065.62|1076.26|1065.46|1076.42|1065.62|1076.26|1065.46|17
1648294260000|2022-03-26 11:31:00|1076.27|1065.47|1075.76|1064.96|1076.27|1065.47|1075.75|1064.95|5
1648294270000|2022-03-26 11:31:10|1075.75|1064.95|1075.57|1064.77|1075.76|1064.96|1075.54|1064.74|14
1648294280000|2022-03-26 11:31:20|1075.54|1064.74|1075.55|1064.75|1075.57|1064.77|1075.54|1064.74|13
1648294290000|2022-03-26 11:31:30|1075.56|1064.76|1075.55|1064.75|1075.56|1064.76|1075.55|1064.75|18
1648294300000|2022-03-26 11:31:40|1075.56|1064.76|1075.55|1064.75|1075.56|1064.76|1075.54|1064.74|16
1648294310000|2022-03-26 11:31:50|1075.56|1064.76|1076.15|1065.35|1076.16|1065.36|1075.55|1064.75|12
1648294320000|2022-03-26 11:32:00|1076.14|1065.34|1076.15|1065.35|1076.16|1065.36|1076.14|1065.34|4
1648294330000|2022-03-26 11:32:10|1076.16|1065.36|1075.61|1064.81|1076.16|1065.36|1075.61|1064.81|8
1648294360000|2022-03-26 11:32:40|1075.58|1064.78|1075.58|1064.78|1075.58|1064.78|1075.58|1064.78|1
1648294370000|2022-03-26 11:32:50|1075.39|1064.59|1075.1|1064.3|1075.39|1064.59|1075.09|1064.29|4
1648294380000|2022-03-26 11:33:00|1075.09|1064.29|1075.1|1064.3|1075.1|1064.3|1075.09|1064.29|8
1648294390000|2022-03-26 11:33:10|1075.09|1064.29|1075.1|1064.3|1075.1|1064.3|1075.09|1064.29|8
1648294400000|2022-03-26 11:33:20|1075.09|1064.29|1075.01|1064.21|1075.1|1064.3|1075|1064.2|16
1648294410000|2022-03-26 11:33:30|1075|1064.2|1075.01|1064.21|1075.01|1064.21|1075|1064.2|18
1648294420000|2022-03-26 11:33:40|1075|1064.2|1075.01|1064.21|1075.01|1064.21|1075|1064.2|6
1648294430000|2022-03-26 11:33:50|1075|1064.2|1075.01|1064.21|1075.01|1064.21|1075|1064.2|4
1648294480000|2022-03-26 11:34:40|1074.97|1064.17|1075|1064.2|1075|1064.2|1074.97|1064.17|2
1648294510000|2022-03-26 11:35:10|1075.01|1064.21|1075.01|1064.21|1075.01|1064.21|1075|1064.2|5
1648294520000|2022-03-26 11:35:20|1075|1064.2|1074.03|1063.23|1075.01|1064.21|1074.03|1063.23|12
1648294530000|2022-03-26 11:35:30|1074.02|1063.22|1074.03|1063.23|1074.03|1063.23|1074.02|1063.22|2
1648294540000|2022-03-26 11:35:40|1074.02|1063.22|1074.03|1063.23|1074.03|1063.23|1074.02|1063.22|4
1648294550000|2022-03-26 11:35:50|1073.95|1063.15|1075.02|1064.22|1075.02|1064.22|1073.95|1063.15|16
1648294570000|2022-03-26 11:36:10|1075.01|1064.21|1075.02|1064.22|1075.02|1064.22|1075.01|1064.21|6
1648294580000|2022-03-26 11:36:20|1075.01|1064.21|1075.02|1064.22|1075.02|1064.22|1075.01|1064.21|4
1648294600000|2022-03-26 11:36:40|1075.01|1064.21|1075.02|1064.22|1075.02|1064.22|1075.01|1064.21|2
1648294610000|2022-03-26 11:36:50|1075.01|1064.21|1074.21|1063.41|1075.01|1064.21|1074.21|1063.41|7
1648294620000|2022-03-26 11:37:00|1074.2|1063.4|1074.21|1063.41|1074.21|1063.41|1074.2|1063.4|2
1648294630000|2022-03-26 11:37:10|1074.17|1063.37|1074.13|1063.33|1074.18|1063.38|1074.12|1063.32|13
1648294640000|2022-03-26 11:37:20|1074.12|1063.32|1074.13|1063.33|1074.13|1063.33|1074.12|1063.32|12
1648294650000|2022-03-26 11:37:30|1074.12|1063.32|1074.13|1063.33|1074.13|1063.33|1074.12|1063.32|6
1648294660000|2022-03-26 11:37:40|1074.12|1063.32|1074.12|1063.32|1074.13|1063.33|1074.12|1063.32|11
1648294670000|2022-03-26 11:37:50|1074.13|1063.33|1074.13|1063.33|1074.13|1063.33|1074.12|1063.32|9
1648294680000|2022-03-26 11:38:00|1074.12|1063.32|1074.13|1063.33|1074.13|1063.33|1074.12|1063.32|8
1648294690000|2022-03-26 11:38:10|1074.12|1063.32|1074.13|1063.33|1074.13|1063.33|1074.12|1063.32|10
1648294700000|2022-03-26 11:38:20|1074.12|1063.32|1074.13|1063.33|1074.13|1063.33|1074.12|1063.32|8
1648294710000|2022-03-26 11:38:30|1074.12|1063.32|1074.97|1064.17|1074.97|1064.17|1074.12|1063.32|11
1648294720000|2022-03-26 11:38:40|1074.96|1064.16|1074.97|1064.17|1074.97|1064.17|1074.96|1064.16|4
1648294730000|2022-03-26 11:38:50|1074.96|1064.16|1074.55|1063.75|1074.97|1064.17|1074.55|1063.75|6
1648294760000|2022-03-26 11:39:20|1074.59|1063.79|1074.53|1063.73|1074.59|1063.79|1074.53|1063.73|2
1648294770000|2022-03-26 11:39:30|1074.2|1063.4|1074.2|1063.4|1074.2|1063.4|1074.19|1063.39|17
1648294780000|2022-03-26 11:39:40|1074.19|1063.39|1074.2|1063.4|1074.2|1063.4|1074.19|1063.39|12
1648294790000|2022-03-26 11:39:50|1074.31|1063.51|1074.13|1063.33|1074.31|1063.51|1074.12|1063.32|9
1648294800000|2022-03-26 11:40:00|1074.12|1063.32|1074.13|1063.33|1074.13|1063.33|1074.12|1063.32|2
1648294810000|2022-03-26 11:40:10|1074.12|1063.32|1074.08|1063.28|1074.13|1063.33|1074.04|1063.24|6
1648294820000|2022-03-26 11:40:20|1074.07|1063.27|1074.08|1063.28|1074.08|1063.28|1074.07|1063.27|14
1648294830000|2022-03-26 11:40:30|1074.07|1063.27|1074.08|1063.28|1074.08|1063.28|1074.07|1063.27|16
1648294840000|2022-03-26 11:40:40|1074.07|1063.27|1074.08|1063.28|1074.08|1063.28|1074.07|1063.27|18
1648294850000|2022-03-26 11:40:50|1074.07|1063.27|1074.08|1063.28|1074.08|1063.28|1074.07|1063.27|16
1648294860000|2022-03-26 11:41:00|1074.07|1063.27|1073.71|1062.91|1074.08|1063.28|1073.71|1062.91|8
1648294870000|2022-03-26 11:41:10|1073.32|1062.52|1073.3|1062.5|1073.32|1062.52|1073.3|1062.5|4
1648294880000|2022-03-26 11:41:20|1073.29|1062.49|1073.3|1062.5|1073.3|1062.5|1073.29|1062.49|16
1648294890000|2022-03-26 11:41:30|1073.29|1062.49|1073.3|1062.5|1073.3|1062.5|1073.29|1062.49|18
1648294900000|2022-03-26 11:41:40|1073.29|1062.49|1074.05|1063.25|1074.05|1063.25|1073.29|1062.49|12
1648294910000|2022-03-26 11:41:50|1074.16|1063.36|1073.33|1062.53|1074.16|1063.36|1073.33|1062.53|2
1648294930000|2022-03-26 11:42:10|1073.39|1062.59|1073.39|1062.59|1073.39|1062.59|1073.39|1062.59|1
1648294950000|2022-03-26 11:42:30|1073.44|1062.64|1073.48|1062.68|1073.48|1062.68|1073.44|1062.64|2
1648294960000|2022-03-26 11:42:40|1073.7|1062.9|1073.48|1062.68|1073.87|1063.07|1073.47|1062.67|12
1648294970000|2022-03-26 11:42:50|1073.47|1062.67|1073.48|1062.68|1073.48|1062.68|1073.47|1062.67|16
1648294980000|2022-03-26 11:43:00|1073.47|1062.67|1073.48|1062.68|1073.87|1063.07|1073.47|1062.67|12
1648294990000|2022-03-26 11:43:10|1073.47|1062.67|1073.48|1062.68|1073.48|1062.68|1073.47|1062.67|18
1648295000000|2022-03-26 11:43:20|1073.47|1062.67|1073.48|1062.68|1073.53|1062.73|1073.47|1062.67|18
1648295010000|2022-03-26 11:43:30|1073.47|1062.67|1073.48|1062.68|1073.48|1062.68|1073.47|1062.67|18
1648295020000|2022-03-26 11:43:40|1073.47|1062.67|1073.48|1062.68|1073.48|1062.68|1073.47|1062.67|18
1648295030000|2022-03-26 11:43:50|1073.47|1062.67|1073.07|1062.27|1073.5|1062.7|1073.07|1062.27|18
1648295040000|2022-03-26 11:44:00|1073.08|1062.28|1073.07|1062.27|1073.08|1062.28|1073.07|1062.27|6
1648295050000|2022-03-26 11:44:10|1073.06|1062.26|1073.44|1062.64|1073.44|1062.64|1073.06|1062.26|5
1648295060000|2022-03-26 11:44:20|1073.4|1062.6|1073.4|1062.6|1073.4|1062.6|1073.4|1062.6|1
1648295070000|2022-03-26 11:44:30|1073.46|1062.66|1073.89|1063.09|1073.9|1063.1|1073.46|1062.66|10
1648295080000|2022-03-26 11:44:40|1073.88|1063.08|1073.88|1063.08|1073.89|1063.09|1073.88|1063.08|5
1648295090000|2022-03-26 11:44:50|1073.89|1063.09|1073.89|1063.09|1073.89|1063.09|1073.88|1063.08|17
1648295100000|2022-03-26 11:45:00|1073.88|1063.08|1074.13|1063.33|1074.13|1063.33|1073.88|1063.08|10
1648295110000|2022-03-26 11:45:10|1074.12|1063.32|1074.13|1063.33|1074.13|1063.33|1074.12|1063.32|6
1648295130000|2022-03-26 11:45:30|1074.18|1063.38|1074.18|1063.38|1074.19|1063.39|1074.18|1063.38|7
1648295150000|2022-03-26 11:45:50|1074.19|1063.39|1074.18|1063.38|1074.19|1063.39|1074.18|1063.38|6
1648295180000|2022-03-26 11:46:20|1074.31|1063.51|1074.31|1063.51|1074.31|1063.51|1074.31|1063.51|1
1648295190000|2022-03-26 11:46:30|1074.3|1063.5|1073.46|1062.66|1074.31|1063.51|1073.45|1062.65|11
1648295200000|2022-03-26 11:46:40|1073.45|1062.65|1073.45|1062.65|1073.46|1062.66|1073.45|1062.65|19
1648295210000|2022-03-26 11:46:50|1073.46|1062.66|1073.45|1062.65|1073.48|1062.68|1073.45|1062.65|6
1648295240000|2022-03-26 11:47:20|1073.44|1062.64|1073.44|1062.64|1073.45|1062.65|1073.44|1062.64|9
1648295250000|2022-03-26 11:47:30|1073.45|1062.65|1073.44|1062.64|1073.45|1062.65|1073.43|1062.63|4
1648295260000|2022-03-26 11:47:40|1073.43|1062.63|1073.44|1062.64|1073.44|1062.64|1073.43|1062.63|2
1648295270000|2022-03-26 11:47:50|1073.43|1062.63|1073.44|1062.64|1073.44|1062.64|1073.43|1062.63|2
1648295280000|2022-03-26 11:48:00|1073.43|1062.63|1073.44|1062.64|1073.44|1062.64|1073.43|1062.63|4
1648295290000|2022-03-26 11:48:10|1073.43|1062.63|1073.44|1062.64|1073.44|1062.64|1073.43|1062.63|4
1648295300000|2022-03-26 11:48:20|1073.43|1062.63|1073.44|1062.64|1073.44|1062.64|1073.43|1062.63|6
1648295310000|2022-03-26 11:48:30|1073.43|1062.63|1073.46|1062.66|1073.46|1062.66|1073.43|1062.63|5
1648295320000|2022-03-26 11:48:40|1073.47|1062.67|1073.46|1062.66|1073.47|1062.67|1073.46|1062.66|2
1648295350000|2022-03-26 11:49:10|1073.48|1062.68|1073.46|1062.66|1073.48|1062.68|1073.46|1062.66|4
1648295370000|2022-03-26 11:49:30|1073.86|1063.06|1073.86|1063.06|1073.86|1063.06|1073.86|1063.06|1
1648295390000|2022-03-26 11:49:50|1073.87|1063.07|1073.87|1063.07|1073.87|1063.07|1073.87|1063.07|1
1648295400000|2022-03-26 11:50:00|1074.13|1063.33|1074.13|1063.33|1074.13|1063.33|1074.13|1063.33|1
1648295410000|2022-03-26 11:50:10|1074.27|1063.47|1073.84|1063.04|1074.27|1063.47|1073.84|1063.04|3
1648295440000|2022-03-26 11:50:40|1073.85|1063.05|1073.84|1063.04|1073.85|1063.05|1073.84|1063.04|2
1648295450000|2022-03-26 11:50:50|1073.94|1063.14|1073.95|1063.15|1073.95|1063.15|1073.94|1063.14|2
1648295460000|2022-03-26 11:51:00|1073.94|1063.14|1073.95|1063.15|1073.95|1063.15|1073.94|1063.14|12
1648295470000|2022-03-26 11:51:10|1073.94|1063.14|1073.95|1063.15|1074.11|1063.31|1073.94|1063.14|6
1648295490000|2022-03-26 11:51:30|1073.96|1063.16|1073.95|1063.15|1073.96|1063.16|1073.95|1063.15|2
1648295510000|2022-03-26 11:51:50|1074.11|1063.31|1074.92|1064.12|1074.92|1064.12|1074.11|1063.31|6
1648295530000|2022-03-26 11:52:10|1074.91|1064.11|1074.25|1063.45|1074.92|1064.12|1074.25|1063.45|5
1648295540000|2022-03-26 11:52:20|1074.2|1063.4|1074.06|1063.26|1074.2|1063.4|1074.06|1063.26|3
1648295550000|2022-03-26 11:52:30|1074.07|1063.27|1074.07|1063.27|1074.08|1063.28|1074.07|1063.27|3
1648295560000|2022-03-26 11:52:40|1074.08|1063.28|1074.07|1063.27|1074.08|1063.28|1074.07|1063.27|4
1648295570000|2022-03-26 11:52:50|1074.08|1063.28|1074.07|1063.27|1074.08|1063.28|1074.07|1063.27|2
1648295580000|2022-03-26 11:53:00|1074.08|1063.28|1074.07|1063.27|1074.08|1063.28|1074.07|1063.27|6
1648295590000|2022-03-26 11:53:10|1074.08|1063.28|1074.07|1063.27|1074.08|1063.28|1074.07|1063.27|2
1648295600000|2022-03-26 11:53:20|1074.06|1063.26|1074.06|1063.26|1074.06|1063.26|1074.06|1063.26|1
1648295620000|2022-03-26 11:53:40|1074.07|1063.27|1074.06|1063.26|1074.07|1063.27|1074.06|1063.26|2
1648295640000|2022-03-26 11:54:00|1074.3|1063.5|1074.91|1064.11|1074.91|1064.11|1074.06|1063.26|5
1648295650000|2022-03-26 11:54:10|1074.9|1064.1|1074.91|1064.11|1074.91|1064.11|1074.9|1064.1|2
1648295660000|2022-03-26 11:54:20|1074.43|1063.63|1074.11|1063.31|1074.43|1063.63|1074.1|1063.3|12
1648295670000|2022-03-26 11:54:30|1074.1|1063.3|1074.11|1063.31|1074.11|1063.31|1074.1|1063.3|18
1648295680000|2022-03-26 11:54:40|1074.1|1063.3|1074.1|1063.3|1074.11|1063.31|1074.1|1063.3|15
1648295690000|2022-03-26 11:54:50|1074.11|1063.31|1074.1|1063.3|1074.11|1063.31|1074.1|1063.3|16
1648295700000|2022-03-26 11:55:00|1074.11|1063.31|1074.11|1063.31|1074.11|1063.31|1074.1|1063.3|13
1648295710000|2022-03-26 11:55:10|1074.1|1063.3|1074.11|1063.31|1074.11|1063.31|1074.1|1063.3|18
1648295720000|2022-03-26 11:55:20|1074.1|1063.3|1074.01|1063.21|1074.11|1063.31|1074.01|1063.21|13
1648295730000|2022-03-26 11:55:30|1074|1063.2|1074.01|1063.21|1074.01|1063.21|1074|1063.2|2
1648295760000|2022-03-26 11:56:00|1073.71|1062.91|1073.29|1062.49|1073.71|1062.91|1073.23|1062.43|9
1648295770000|2022-03-26 11:56:10|1073.28|1062.48|1073.25|1062.45|1073.29|1062.49|1073.24|1062.44|5
1648295780000|2022-03-26 11:56:20|1073.24|1062.44|1073.29|1062.49|1073.29|1062.49|1073.24|1062.44|17
1648295790000|2022-03-26 11:56:30|1073.28|1062.48|1073.28|1062.48|1073.39|1062.59|1073.28|1062.48|17
1648295800000|2022-03-26 11:56:40|1073.29|1062.49|1073.28|1062.48|1073.29|1062.49|1073.28|1062.48|20
1648295810000|2022-03-26 11:56:50|1073.29|1062.49|1073.28|1062.48|1073.29|1062.49|1073.28|1062.48|18
1648295820000|2022-03-26 11:57:00|1073.29|1062.49|1073.28|1062.48|1073.29|1062.49|1073.28|1062.48|16
1648295830000|2022-03-26 11:57:10|1073.29|1062.49|1073.31|1062.51|1073.31|1062.51|1073.28|1062.48|13
1648295860000|2022-03-26 11:57:40|1073.27|1062.47|1073.27|1062.47|1073.27|1062.47|1073.27|1062.47|1
1648295870000|2022-03-26 11:57:50|1072.9|1062.1|1073.23|1062.43|1073.25|1062.45|1072.9|1062.1|9
1648295880000|2022-03-26 11:58:00|1073.24|1062.44|1073.23|1062.43|1073.24|1062.44|1073.23|1062.43|6
1648295910000|2022-03-26 11:58:30|1072.89|1062.09|1072.89|1062.09|1072.89|1062.09|1072.89|1062.09|1
1648295920000|2022-03-26 11:58:40|1072.46|1061.66|1072.11|1061.31|1072.46|1061.66|1072.1|1061.3|6
1648295930000|2022-03-26 11:58:50|1072.06|1061.26|1072.04|1061.24|1072.06|1061.26|1072.04|1061.24|4
1648295940000|2022-03-26 11:59:00|1072.05|1061.25|1072.04|1061.24|1072.05|1061.25|1072.04|1061.24|16
1648295950000|2022-03-26 11:59:10|1072.05|1061.25|1072.04|1061.24|1072.05|1061.25|1072.04|1061.24|16
1648295960000|2022-03-26 11:59:20|1072.05|1061.25|1071.24|1060.44|1072.05|1061.25|1071.24|1060.44|14
1648295970000|2022-03-26 11:59:30|1071.25|1060.45|1071.19|1060.39|1071.25|1060.45|1070.8|1060|12
1648295980000|2022-03-26 11:59:40|1071.18|1060.38|1071.19|1060.39|1071.19|1060.39|1071.18|1060.38|18
1648295990000|2022-03-26 11:59:50|1071.18|1060.38|1071.2|1060.4|1071.36|1060.56|1071.18|1060.38|15
1648296000000|2022-03-26 12:00:00|1071.19|1060.39|1071.2|1060.4|1071.2|1060.4|1071.19|1060.39|10
1648296010000|2022-03-26 12:00:10|1071.16|1060.36|1071.14|1060.34|1071.24|1060.44|1070.33|1059.53|12
1648296020000|2022-03-26 12:00:20|1071.15|1060.35|1071.14|1060.34|1071.15|1060.35|1071.14|1060.34|10
1648296030000|2022-03-26 12:00:30|1071.1|1060.3|1071.09|1060.29|1071.1|1060.3|1071.09|1060.29|16
1648296040000|2022-03-26 12:00:40|1071.1|1060.3|1071.09|1060.29|1071.1|1060.3|1071.09|1060.29|20
1648296050000|2022-03-26 12:00:50|1071.1|1060.3|1071.09|1060.29|1071.1|1060.3|1071.09|1060.29|16
1648296060000|2022-03-26 12:01:00|1071.1|1060.3|1071.15|1060.35|1071.24|1060.44|1071.09|1060.29|9
1648296070000|2022-03-26 12:01:10|1071.14|1060.34|1071.48|1060.68|1071.48|1060.68|1071.14|1060.34|4
1648296090000|2022-03-26 12:01:30|1071.82|1061.02|1071.92|1061.12|1071.93|1061.13|1071.82|1061.02|17
1648296100000|2022-03-26 12:01:40|1071.93|1061.13|1071.93|1061.13|1071.93|1061.13|1071.92|1061.12|11
1648296110000|2022-03-26 12:01:50|1072.01|1061.21|1072.13|1061.33|1072.13|1061.33|1072.01|1061.21|2
1648296120000|2022-03-26 12:02:00|1072.37|1061.57|1072.8|1062|1072.8|1062|1072.37|1061.57|3
1648296160000|2022-03-26 12:02:40|1072.92|1062.12|1072.88|1062.08|1072.92|1062.12|1072.88|1062.08|13
1648296170000|2022-03-26 12:02:50|1072.89|1062.09|1072.88|1062.08|1072.89|1062.09|1072.88|1062.08|18
1648296180000|2022-03-26 12:03:00|1072.89|1062.09|1072.99|1062.19|1073|1062.2|1072.88|1062.08|18
1648296190000|2022-03-26 12:03:10|1073|1062.2|1073.07|1062.27|1073.07|1062.27|1072.99|1062.19|15
1648296200000|2022-03-26 12:03:20|1073.08|1062.28|1073.08|1062.28|1073.08|1062.28|1073.07|1062.27|17
1648296210000|2022-03-26 12:03:30|1073.07|1062.27|1073.07|1062.27|1073.08|1062.28|1073.07|1062.27|11
1648296220000|2022-03-26 12:03:40|1073.08|1062.28|1074|1063.2|1074|1063.2|1073.07|1062.27|8
1648296230000|2022-03-26 12:03:50|1073.99|1063.19|1074|1063.2|1074|1063.2|1073.99|1063.19|4
1648296240000|2022-03-26 12:04:00|1073.99|1063.19|1074|1063.2|1074|1063.2|1073.99|1063.19|4
1648296250000|2022-03-26 12:04:10|1073.96|1063.16|1073.96|1063.16|1073.96|1063.16|1073.96|1063.16|1
1648296260000|2022-03-26 12:04:20|1073.58|1062.78|1073.2|1062.4|1073.75|1062.95|1073.2|1062.4|13
1648296270000|2022-03-26 12:04:30|1073.19|1062.39|1073.23|1062.43|1073.23|1062.43|1073.19|1062.39|2
1648296320000|2022-03-26 12:05:20|1073.26|1062.46|1073.26|1062.46|1073.26|1062.46|1073.26|1062.46|1
1648296330000|2022-03-26 12:05:30|1072.91|1062.11|1072.9|1062.1|1072.91|1062.11|1072.9|1062.1|4
1648296350000|2022-03-26 12:05:50|1072.91|1062.11|1072.9|1062.1|1072.91|1062.11|1072.9|1062.1|2
1648296360000|2022-03-26 12:06:00|1072.62|1061.82|1072.08|1061.28|1072.62|1061.82|1072.08|1061.28|7
1648296370000|2022-03-26 12:06:10|1072.04|1061.24|1072.04|1061.24|1072.04|1061.24|1072.04|1061.24|1
1648296380000|2022-03-26 12:06:20|1072.03|1061.23|1072.03|1061.23|1072.04|1061.24|1072.03|1061.23|11
1648296390000|2022-03-26 12:06:30|1072.04|1061.24|1071.91|1061.11|1072.04|1061.24|1071.91|1061.11|10
1648296400000|2022-03-26 12:06:40|1072|1061.2|1072.9|1062.1|1072.91|1062.11|1072|1061.2|10
1648296410000|2022-03-26 12:06:50|1072.91|1062.11|1072.91|1062.11|1072.91|1062.11|1072.9|1062.1|11
1648296420000|2022-03-26 12:07:00|1072.9|1062.1|1072.9|1062.1|1072.91|1062.11|1072.9|1062.1|7
1648296430000|2022-03-26 12:07:10|1072.91|1062.11|1072.9|1062.1|1072.91|1062.11|1072.9|1062.1|8
1648296440000|2022-03-26 12:07:20|1072.91|1062.11|1072.9|1062.1|1072.91|1062.11|1072.9|1062.1|8
1648296450000|2022-03-26 12:07:30|1072.91|1062.11|1072.92|1062.12|1072.92|1062.12|1072.9|1062.1|11
1648296460000|2022-03-26 12:07:40|1072.93|1062.13|1072.92|1062.12|1072.93|1062.13|1072.92|1062.12|4
1648296490000|2022-03-26 12:08:10|1072.91|1062.11|1072.92|1062.12|1072.92|1062.12|1072.91|1062.11|2
1648296500000|2022-03-26 12:08:20|1072.93|1062.13|1072.92|1062.12|1072.93|1062.13|1072.92|1062.12|2
1648296510000|2022-03-26 12:08:30|1072.98|1062.18|1072.98|1062.18|1072.99|1062.19|1072.98|1062.18|15
1648296520000|2022-03-26 12:08:40|1072.99|1062.19|1072.99|1062.19|1072.99|1062.19|1072.98|1062.18|17
1648296530000|2022-03-26 12:08:50|1072.98|1062.18|1073.08|1062.28|1073.08|1062.28|1072.98|1062.18|14
1648296570000|2022-03-26 12:09:30|1073.07|1062.27|1073.08|1062.28|1073.08|1062.28|1073.07|1062.27|2
1648296590000|2022-03-26 12:09:50|1073.07|1062.27|1073.08|1062.28|1073.08|1062.28|1073.07|1062.27|2
1648296600000|2022-03-26 12:10:00|1073.07|1062.27|1073.08|1062.28|1073.08|1062.28|1073.07|1062.27|2
1648296610000|2022-03-26 12:10:10|1073.15|1062.35|1073.15|1062.35|1073.15|1062.35|1073.15|1062.35|1
1648296680000|2022-03-26 12:11:20|1073.36|1062.56|1073.21|1062.41|1073.36|1062.56|1073.15|1062.35|3
1648296690000|2022-03-26 12:11:30|1073.2|1062.4|1073.2|1062.4|1073.21|1062.41|1073.2|1062.4|11
1648296700000|2022-03-26 12:11:40|1073.21|1062.41|1073.2|1062.4|1073.21|1062.41|1073.2|1062.4|14
1648296710000|2022-03-26 12:11:50|1073.21|1062.41|1073.2|1062.4|1073.21|1062.41|1073.2|1062.4|18
1648296720000|2022-03-26 12:12:00|1073.21|1062.41|1073.24|1062.44|1073.25|1062.45|1073.2|1062.4|17
1648296730000|2022-03-26 12:12:10|1073.25|1062.45|1073.25|1062.45|1073.25|1062.45|1073.24|1062.44|13
1648296740000|2022-03-26 12:12:20|1073.24|1062.44|1073.24|1062.44|1073.25|1062.45|1073.24|1062.44|15
1648296750000|2022-03-26 12:12:30|1073.25|1062.45|1073.24|1062.44|1073.25|1062.45|1073.24|1062.44|16
1648296760000|2022-03-26 12:12:40|1073.25|1062.45|1073.24|1062.44|1073.25|1062.45|1073.24|1062.44|18
1648296770000|2022-03-26 12:12:50|1073.25|1062.45|1073.22|1062.42|1073.25|1062.45|1073.22|1062.42|17
1648296780000|2022-03-26 12:13:00|1073.21|1062.41|1073.22|1062.42|1073.22|1062.42|1073.21|1062.41|10
1648296790000|2022-03-26 12:13:10|1073.21|1062.41|1073.24|1062.44|1073.24|1062.44|1073.21|1062.41|19
1648296800000|2022-03-26 12:13:20|1073.23|1062.43|1073.24|1062.44|1073.24|1062.44|1073.23|1062.43|18
1648296810000|2022-03-26 12:13:30|1073.23|1062.43|1073.24|1062.44|1073.24|1062.44|1073.23|1062.43|18
1648296820000|2022-03-26 12:13:40|1073.23|1062.43|1073.24|1062.44|1073.24|1062.44|1073.23|1062.43|18
1648296830000|2022-03-26 12:13:50|1073.23|1062.43|1073.24|1062.44|1073.24|1062.44|1073.22|1062.42|17
1648296840000|2022-03-26 12:14:00|1073.23|1062.43|1073.17|1062.37|1073.24|1062.44|1073.17|1062.37|15
1648296850000|2022-03-26 12:14:10|1072.91|1062.11|1072.49|1061.69|1072.91|1062.11|1072.49|1061.69|15
1648296860000|2022-03-26 12:14:20|1072.5|1061.7|1072.49|1061.69|1072.5|1061.7|1072.49|1061.69|18
1648296870000|2022-03-26 12:14:30|1072.5|1061.7|1072.49|1061.69|1072.5|1061.7|1072.49|1061.69|16
1648296880000|2022-03-26 12:14:40|1072.5|1061.7|1072.49|1061.69|1072.5|1061.7|1072.49|1061.69|14
1648296890000|2022-03-26 12:14:50|1072.5|1061.7|1072.49|1061.69|1072.5|1061.7|1072.49|1061.69|18
1648296900000|2022-03-26 12:15:00|1072.5|1061.7|1072.95|1062.15|1072.96|1062.16|1072.5|1061.7|10
1648296910000|2022-03-26 12:15:10|1072.96|1062.16|1072.95|1062.15|1072.96|1062.16|1072.95|1062.15|14
1648296920000|2022-03-26 12:15:20|1072.96|1062.16|1072.95|1062.15|1072.96|1062.16|1072.95|1062.15|18
1648296930000|2022-03-26 12:15:30|1072.96|1062.16|1072.95|1062.15|1072.96|1062.16|1072.95|1062.15|18
1648296940000|2022-03-26 12:15:40|1072.96|1062.16|1072.95|1062.15|1072.96|1062.16|1072.94|1062.14|16
1648296950000|2022-03-26 12:15:50|1072.96|1062.16|1072.95|1062.15|1072.96|1062.16|1072.95|1062.15|12
1648296960000|2022-03-26 12:16:00|1072.96|1062.16|1072.95|1062.15|1072.96|1062.16|1072.95|1062.15|16
1648296970000|2022-03-26 12:16:10|1072.96|1062.16|1072.95|1062.15|1072.96|1062.16|1072.95|1062.15|12
1648296980000|2022-03-26 12:16:20|1072.96|1062.16|1072.95|1062.15|1072.96|1062.16|1072.94|1062.14|12
1648296990000|2022-03-26 12:16:30|1072.96|1062.16|1072.59|1061.79|1072.96|1062.16|1072.59|1061.79|12
1648297000000|2022-03-26 12:16:40|1072.57|1061.77|1072.19|1061.39|1072.57|1061.77|1072.19|1061.39|8
1648297010000|2022-03-26 12:16:50|1072.2|1061.4|1072.19|1061.39|1072.2|1061.4|1072.18|1061.38|14
1648297020000|2022-03-26 12:17:00|1072.18|1061.38|1072.19|1061.39|1072.19|1061.39|1072.18|1061.38|18
1648297030000|2022-03-26 12:17:10|1072.18|1061.38|1072.19|1061.39|1072.19|1061.39|1072.18|1061.38|18
1648297040000|2022-03-26 12:17:20|1072.18|1061.38|1072.19|1061.39|1072.19|1061.39|1072.18|1061.38|18
1648297070000|2022-03-26 12:17:50|1072.27|1061.47|1072.27|1061.47|1072.27|1061.47|1072.27|1061.47|1
1648297080000|2022-03-26 12:18:00|1072.33|1061.53|1072.33|1061.53|1072.33|1061.53|1072.33|1061.53|1
1648297090000|2022-03-26 12:18:10|1072.56|1061.76|1073.05|1062.25|1073.05|1062.25|1072.56|1061.76|11
1648297100000|2022-03-26 12:18:20|1073.06|1062.26|1073.05|1062.25|1073.06|1062.26|1073.05|1062.25|8
1648297110000|2022-03-26 12:18:30|1073.06|1062.26|1072.34|1061.54|1073.06|1062.26|1072.34|1061.54|12
1648297120000|2022-03-26 12:18:40|1072.3|1061.5|1072.29|1061.49|1072.3|1061.5|1072.28|1061.48|10
1648297130000|2022-03-26 12:18:50|1072.28|1061.48|1072.29|1061.49|1072.29|1061.49|1072.28|1061.48|18
1648297140000|2022-03-26 12:19:00|1072.28|1061.48|1071.71|1060.91|1072.29|1061.49|1071.55|1060.75|19
1648297150000|2022-03-26 12:19:10|1071.67|1060.87|1071.71|1060.91|1071.71|1060.91|1071.67|1060.87|14
1648297160000|2022-03-26 12:19:20|1071.67|1060.87|1071.71|1060.91|1071.71|1060.91|1071.46|1060.66|19
1648297170000|2022-03-26 12:19:30|1071.67|1060.87|1071.25|1060.45|1071.67|1060.87|1071.25|1060.45|9
1648297180000|2022-03-26 12:19:40|1071.21|1060.41|1071.21|1060.41|1071.21|1060.41|1071.21|1060.41|1
1648297190000|2022-03-26 12:19:50|1071.31|1060.51|1071.21|1060.41|1071.31|1060.51|1071.21|1060.41|2
1648297200000|2022-03-26 12:20:00|1071.2|1060.4|1071.2|1060.4|1071.21|1060.41|1071.2|1060.4|9
1648297210000|2022-03-26 12:20:10|1071.21|1060.41|1071.29|1060.49|1071.29|1060.49|1071.2|1060.4|16
1648297230000|2022-03-26 12:20:30|1071.28|1060.48|1071.12|1060.32|1071.29|1060.49|1071.12|1060.32|4
1648297290000|2022-03-26 12:21:30|1070.85|1060.05|1070.85|1060.05|1070.85|1060.05|1070.77|1059.97|3
1648297300000|2022-03-26 12:21:40|1070.38|1059.58|1069.89|1059.09|1070.38|1059.58|1069.89|1059.09|16
1648297310000|2022-03-26 12:21:50|1069.88|1059.08|1070.17|1059.37|1070.18|1059.38|1069.88|1059.08|11
1648297320000|2022-03-26 12:22:00|1070.18|1059.38|1070.17|1059.37|1070.18|1059.38|1070.16|1059.36|8
1648297350000|2022-03-26 12:22:30|1070.16|1059.36|1070.17|1059.37|1070.17|1059.37|1070.16|1059.36|2
1648297360000|2022-03-26 12:22:40|1070.16|1059.36|1070.09|1059.29|1070.17|1059.37|1070.09|1059.29|10
1648297370000|2022-03-26 12:22:50|1069.93|1059.13|1069.17|1058.37|1069.93|1059.13|1069.16|1058.36|19
1648297380000|2022-03-26 12:23:00|1069.16|1058.36|1069.16|1058.36|1069.17|1058.37|1069.16|1058.36|11
1648297390000|2022-03-26 12:23:10|1069.15|1058.35|1069.16|1058.36|1069.16|1058.36|1069.15|1058.35|2
1648297400000|2022-03-26 12:23:20|1069.15|1058.35|1069.16|1058.36|1069.16|1058.36|1069.15|1058.35|2
1648297410000|2022-03-26 12:23:30|1069.15|1058.35|1069.16|1058.36|1069.16|1058.36|1069.15|1058.35|2
1648297420000|2022-03-26 12:23:40|1069.15|1058.35|1069.16|1058.36|1069.16|1058.36|1069.15|1058.35|8
1648297430000|2022-03-26 12:23:50|1069.15|1058.35|1069.16|1058.36|1069.16|1058.36|1069.15|1058.35|6
1648297440000|2022-03-26 12:24:00|1069.15|1058.35|1069.16|1058.36|1069.16|1058.36|1069.15|1058.35|12
1648297450000|2022-03-26 12:24:10|1069.15|1058.35|1069.16|1058.36|1069.16|1058.36|1069.15|1058.35|18
1648297460000|2022-03-26 12:24:20|1069.15|1058.35|1069.16|1058.36|1069.16|1058.36|1069.15|1058.35|18
1648297470000|2022-03-26 12:24:30|1069.15|1058.35|1069.16|1058.36|1069.16|1058.36|1069.15|1058.35|18
1648297480000|2022-03-26 12:24:40|1069.15|1058.35|1069.16|1058.36|1069.16|1058.36|1069.15|1058.35|16
1648297490000|2022-03-26 12:24:50|1069.15|1058.35|1069.16|1058.36|1069.16|1058.36|1069.15|1058.35|18
1648297500000|2022-03-26 12:25:00|1069.15|1058.35|1069.16|1058.36|1069.16|1058.36|1069.15|1058.35|18
1648297510000|2022-03-26 12:25:10|1069.15|1058.35|1069.16|1058.36|1069.16|1058.36|1069.15|1058.35|18
1648297520000|2022-03-26 12:25:20|1069.15|1058.35|1069.16|1058.36|1069.16|1058.36|1069.15|1058.35|18
1648297530000|2022-03-26 12:25:30|1069.15|1058.35|1069.16|1058.36|1069.16|1058.36|1069.15|1058.35|18
1648297540000|2022-03-26 12:25:40|1069.15|1058.35|1068.1|1057.3|1069.16|1058.36|1068.1|1057.3|10
1648297560000|2022-03-26 12:26:00|1068.09|1057.29|1068.09|1057.29|1068.1|1057.3|1068.09|1057.29|7
1648297570000|2022-03-26 12:26:10|1068.1|1057.3|1068.05|1057.25|1068.1|1057.3|1068.05|1057.25|17
1648297580000|2022-03-26 12:26:20|1068.06|1057.26|1067.3|1056.5|1068.06|1057.26|1067.3|1056.5|14
1648297590000|2022-03-26 12:26:30|1067.29|1056.49|1067.73|1056.93|1067.73|1056.93|1067.24|1056.44|15
1648297600000|2022-03-26 12:26:40|1067.72|1056.92|1068.48|1057.68|1068.48|1057.68|1067.72|1056.92|14
1648297610000|2022-03-26 12:26:50|1068.47|1057.67|1068.48|1057.68|1068.48|1057.68|1068.47|1057.67|14
1648297620000|2022-03-26 12:27:00|1068.47|1057.67|1068.48|1057.68|1068.48|1057.68|1068.47|1057.67|18
1648297630000|2022-03-26 12:27:10|1068.47|1057.67|1068.48|1057.68|1068.48|1057.68|1068.47|1057.67|18
1648297640000|2022-03-26 12:27:20|1068.47|1057.67|1068.48|1057.68|1068.48|1057.68|1068.13|1057.33|20
1648297650000|2022-03-26 12:27:30|1068.47|1057.67|1068.13|1057.33|1068.56|1057.76|1068.13|1057.33|16
1648297660000|2022-03-26 12:27:40|1068.14|1057.34|1068.13|1057.33|1068.14|1057.34|1068.13|1057.33|16
1648297670000|2022-03-26 12:27:50|1068.14|1057.34|1068.09|1057.29|1068.14|1057.34|1068.09|1057.29|12
1648297680000|2022-03-26 12:28:00|1068.1|1057.3|1068.16|1057.36|1068.16|1057.36|1068.09|1057.29|11
1648297690000|2022-03-26 12:28:10|1068.15|1057.35|1067.87|1057.07|1068.16|1057.36|1067.87|1057.07|4
1648297720000|2022-03-26 12:28:40|1067.85|1057.05|1067.84|1057.04|1067.85|1057.05|1067.84|1057.04|2
1648297730000|2022-03-26 12:28:50|1067.63|1056.83|1067.39|1056.59|1067.63|1056.83|1067.39|1056.59|4
1648297740000|2022-03-26 12:29:00|1067.4|1056.6|1067.28|1056.48|1067.4|1056.6|1067.27|1056.47|7
1648297750000|2022-03-26 12:29:10|1067.24|1056.44|1065.89|1055.09|1067.24|1056.44|1065.87|1055.07|11
1648297760000|2022-03-26 12:29:20|1066.38|1055.58|1066.54|1055.74|1066.54|1055.74|1066.38|1055.58|2
1648297830000|2022-03-26 12:30:30|1066.84|1056.04|1066.94|1056.14|1066.94|1056.14|1066.84|1056.04|2
1648297840000|2022-03-26 12:30:40|1066.93|1056.13|1066.93|1056.13|1066.94|1056.14|1066.63|1055.83|4
1648297850000|2022-03-26 12:30:50|1066.63|1055.83|1066.63|1055.83|1066.63|1055.83|1066.62|1055.82|3
1648297860000|2022-03-26 12:31:00|1066.92|1056.12|1065.88|1055.08|1066.93|1056.13|1065.88|1055.08|17
1648297870000|2022-03-26 12:31:10|1065.83|1055.03|1063.87|1053.07|1065.83|1055.03|1063.86|1053.06|18
1648297880000|2022-03-26 12:31:20|1063.86|1053.06|1064.69|1053.89|1064.91|1054.11|1063.86|1053.06|12
1648297890000|2022-03-26 12:31:30|1064.64|1053.84|1064.64|1053.84|1064.74|1053.94|1064.14|1053.34|12
1648297900000|2022-03-26 12:31:40|1064.42|1053.62|1064.26|1053.46|1064.42|1053.62|1064.2|1053.4|7
1648297910000|2022-03-26 12:31:50|1064.25|1053.45|1063.87|1053.07|1064.26|1053.46|1063.87|1053.07|7
1648297920000|2022-03-26 12:32:00|1063.45|1052.65|1063.39|1052.59|1063.84|1053.04|1063.39|1052.59|12
1648297930000|2022-03-26 12:32:10|1063.38|1052.58|1062.79|1051.99|1063.38|1052.58|1062.79|1051.99|9
1648297940000|2022-03-26 12:32:20|1062.57|1051.77|1062.36|1051.56|1062.57|1051.77|1062.36|1051.56|2
1648297950000|2022-03-26 12:32:30|1062.35|1051.55|1062.35|1051.55|1062.79|1051.99|1062.35|1051.55|11
1648297960000|2022-03-26 12:32:40|1062.36|1051.56|1062.35|1051.55|1062.36|1051.56|1062.35|1051.55|18
1648297970000|2022-03-26 12:32:50|1062.36|1051.56|1062.32|1051.52|1062.44|1051.64|1062.32|1051.52|4
1648297980000|2022-03-26 12:33:00|1062.74|1051.94|1062.22|1051.42|1062.75|1051.95|1062.21|1051.41|9
1648297990000|2022-03-26 12:33:10|1062.21|1051.41|1062.22|1051.42|1062.22|1051.42|1062.21|1051.41|4
1648298000000|2022-03-26 12:33:20|1062.21|1051.41|1061.45|1050.65|1062.22|1051.42|1061.45|1050.65|15
1648298010000|2022-03-26 12:33:30|1061.46|1050.66|1061.46|1050.66|1061.46|1050.66|1061.45|1050.65|9
1648298030000|2022-03-26 12:33:50|1061.35|1050.55|1061.02|1050.22|1061.35|1050.55|1061.02|1050.22|2
1648298040000|2022-03-26 12:34:00|1061.01|1050.21|1061.02|1050.22|1061.02|1050.22|1061.01|1050.21|2
1648298070000|2022-03-26 12:34:30|1061.01|1050.21|1061.35|1050.55|1061.35|1050.55|1061.01|1050.21|4
1648298080000|2022-03-26 12:34:40|1061.36|1050.56|1061.9|1051.1|1061.9|1051.1|1061.36|1050.56|5
1648298100000|2022-03-26 12:35:00|1061.91|1051.11|1062.26|1051.46|1062.27|1051.47|1061.9|1051.1|7
1648298110000|2022-03-26 12:35:10|1062.27|1051.47|1063.31|1052.51|1063.32|1052.52|1062.26|1051.46|20
1648298120000|2022-03-26 12:35:20|1063.33|1052.53|1063.93|1053.13|1063.94|1053.14|1063.33|1052.53|10
1648298130000|2022-03-26 12:35:30|1063.94|1053.14|1063.48|1052.68|1063.94|1053.14|1063.48|1052.68|9
1648298140000|2022-03-26 12:35:40|1063.49|1052.69|1063.9|1053.1|1063.92|1053.12|1063.48|1052.68|9
1648298150000|2022-03-26 12:35:50|1063.89|1053.09|1063.9|1053.1|1063.9|1053.1|1063.89|1053.09|8
1648298160000|2022-03-26 12:36:00|1063.89|1053.09|1063.9|1053.1|1063.9|1053.1|1063.89|1053.09|18
1648298170000|2022-03-26 12:36:10|1063.89|1053.09|1063.04|1052.24|1063.9|1053.1|1063.04|1052.24|20
1648298180000|2022-03-26 12:36:20|1063.03|1052.23|1063.01|1052.21|1063.04|1052.24|1062.94|1052.14|15
1648298190000|2022-03-26 12:36:30|1063|1052.2|1063|1052.2|1063.01|1052.21|1063|1052.2|5
1648298200000|2022-03-26 12:36:40|1063.01|1052.21|1063|1052.2|1063.01|1052.21|1063|1052.2|16
1648298210000|2022-03-26 12:36:50|1063.01|1052.21|1062.18|1051.38|1063.01|1052.21|1062.18|1051.38|7
1648298220000|2022-03-26 12:37:00|1062.08|1051.28|1062.06|1051.26|1062.08|1051.28|1062.06|1051.26|7
1648298230000|2022-03-26 12:37:10|1062.07|1051.27|1062.07|1051.27|1062.07|1051.27|1062.06|1051.26|17
1648298240000|2022-03-26 12:37:20|1062.06|1051.26|1061.85|1051.05|1062.07|1051.27|1061.85|1051.05|12
1648298250000|2022-03-26 12:37:30|1062.06|1051.26|1061.48|1050.68|1062.07|1051.27|1061.48|1050.68|9
1648298260000|2022-03-26 12:37:40|1061.36|1050.56|1060.31|1049.51|1061.36|1050.56|1060.31|1049.51|6
1648298270000|2022-03-26 12:37:50|1060.4|1049.6|1060.18|1049.38|1060.61|1049.81|1060.18|1049.38|16
1648298280000|2022-03-26 12:38:00|1060.19|1049.39|1060.17|1049.37|1060.31|1049.51|1060.17|1049.37|6
1648298290000|2022-03-26 12:38:10|1060.39|1049.59|1061.41|1050.61|1061.41|1050.61|1060.39|1049.59|6
1648298300000|2022-03-26 12:38:20|1061.49|1050.69|1061.84|1051.04|1061.84|1051.04|1061.49|1050.69|2
1648298310000|2022-03-26 12:38:30|1061.83|1051.03|1061.84|1051.04|1061.84|1051.04|1061.83|1051.03|2
1648298330000|2022-03-26 12:38:50|1061.85|1051.05|1061.87|1051.07|1061.87|1051.07|1061.85|1051.05|10
1648298340000|2022-03-26 12:39:00|1061.88|1051.08|1061.87|1051.07|1061.88|1051.08|1061.87|1051.07|10
1648298350000|2022-03-26 12:39:10|1061.88|1051.08|1061.91|1051.11|1061.91|1051.11|1061.87|1051.07|12
1648298360000|2022-03-26 12:39:20|1061.9|1051.1|1061.91|1051.11|1061.91|1051.11|1061.9|1051.1|10
1648298370000|2022-03-26 12:39:30|1061.9|1051.1|1061.97|1051.17|1061.98|1051.18|1061.9|1051.1|13
1648298380000|2022-03-26 12:39:40|1061.98|1051.18|1062.85|1052.05|1062.85|1052.05|1061.98|1051.18|13
1648298390000|2022-03-26 12:39:50|1062.84|1052.04|1062.85|1052.05|1062.85|1052.05|1062.84|1052.04|8
1648298400000|2022-03-26 12:40:00|1062.84|1052.04|1063.42|1052.62|1063.42|1052.62|1062.84|1052.04|7
1648298410000|2022-03-26 12:40:10|1063.44|1052.64|1063.6|1052.8|1063.6|1052.8|1063.42|1052.62|14
1648298420000|2022-03-26 12:40:20|1063.59|1052.79|1064.05|1053.25|1064.06|1053.26|1063.59|1052.79|14
1648298430000|2022-03-26 12:40:30|1064.06|1053.26|1063.6|1052.8|1064.06|1053.26|1063.6|1052.8|6
1648298450000|2022-03-26 12:40:50|1063.58|1052.78|1063.22|1052.42|1063.58|1052.78|1063.22|1052.42|5
1648298460000|2022-03-26 12:41:00|1063.13|1052.33|1063.12|1052.32|1063.13|1052.33|1063.12|1052.32|2
1648298470000|2022-03-26 12:41:10|1063.13|1052.33|1063.12|1052.32|1063.13|1052.33|1063.12|1052.32|12
1648298480000|2022-03-26 12:41:20|1063.13|1052.33|1063.19|1052.39|1063.19|1052.39|1063.12|1052.32|13
1648298490000|2022-03-26 12:41:30|1063.18|1052.38|1063.19|1052.39|1063.19|1052.39|1063.18|1052.38|2
1648298500000|2022-03-26 12:41:40|1063.18|1052.38|1063.19|1052.39|1063.19|1052.39|1063.18|1052.38|4
1648298510000|2022-03-26 12:41:50|1063.18|1052.38|1063.19|1052.39|1063.19|1052.39|1063.18|1052.38|4
1648298520000|2022-03-26 12:42:00|1063.18|1052.38|1063.83|1053.03|1063.84|1053.04|1063.18|1052.38|10
1648298530000|2022-03-26 12:42:10|1063.84|1053.04|1063.83|1053.03|1063.84|1053.04|1063.83|1053.03|12
1648298540000|2022-03-26 12:42:20|1063.84|1053.04|1064.06|1053.26|1064.06|1053.26|1063.83|1053.03|14
1648298550000|2022-03-26 12:42:30|1064.05|1053.25|1064.05|1053.25|1064.06|1053.26|1064.05|1053.25|5
1648298560000|2022-03-26 12:42:40|1064.06|1053.26|1064.05|1053.25|1064.06|1053.26|1064.05|1053.25|6
1648298580000|2022-03-26 12:43:00|1064.12|1053.32|1064.12|1053.32|1064.12|1053.32|1064.11|1053.31|9
1648298590000|2022-03-26 12:43:10|1064.11|1053.31|1064.19|1053.39|1064.19|1053.39|1064.11|1053.31|4
1648298600000|2022-03-26 12:43:20|1064.62|1053.82|1064.7|1053.9|1064.7|1053.9|1064.62|1053.82|2
1648298610000|2022-03-26 12:43:30|1064.69|1053.89|1064.7|1053.9|1064.7|1053.9|1064.69|1053.89|4
1648298640000|2022-03-26 12:44:00|1064.87|1054.07|1064.87|1054.07|1064.87|1054.07|1064.87|1054.07|1
1648298660000|2022-03-26 12:44:20|1064.89|1054.09|1064.89|1054.09|1064.89|1054.09|1064.89|1054.09|1
1648298680000|2022-03-26 12:44:40|1064.9|1054.1|1065.22|1054.42|1065.23|1054.43|1064.9|1054.1|4
1648298690000|2022-03-26 12:44:50|1065.23|1054.43|1065.22|1054.42|1065.23|1054.43|1065.22|1054.42|16
1648298700000|2022-03-26 12:45:00|1065.23|1054.43|1065.3|1054.5|1065.3|1054.5|1065.22|1054.42|12
1648298710000|2022-03-26 12:45:10|1065.34|1054.54|1065.42|1054.62|1065.42|1054.62|1065.33|1054.53|7
1648298720000|2022-03-26 12:45:20|1065.81|1055.01|1065.81|1055.01|1065.84|1055.04|1065.81|1055.01|5
1648298730000|2022-03-26 12:45:30|1065.84|1055.04|1065.81|1055.01|1065.85|1055.05|1065.81|1055.01|18
1648298740000|2022-03-26 12:45:40|1065.85|1055.05|1065.81|1055.01|1065.85|1055.05|1065.81|1055.01|18
1648298750000|2022-03-26 12:45:50|1065.85|1055.05|1065.85|1055.05|1065.85|1055.05|1065.81|1055.01|9
1648298760000|2022-03-26 12:46:00|1065.68|1054.88|1065.43|1054.63|1065.81|1055.01|1065.43|1054.63|4
1648298770000|2022-03-26 12:46:10|1065.81|1055.01|1065.88|1055.08|1065.88|1055.08|1065.81|1055.01|9
1648298780000|2022-03-26 12:46:20|1065.89|1055.09|1066.71|1055.91|1066.71|1055.91|1065.89|1055.09|5
1648298790000|2022-03-26 12:46:30|1066.73|1055.93|1066.73|1055.93|1066.73|1055.93|1066.73|1055.93|1
1648298860000|2022-03-26 12:47:40|1066.74|1055.94|1067.28|1056.48|1067.28|1056.48|1066.74|1055.94|4
1648298870000|2022-03-26 12:47:50|1067.29|1056.49|1067.29|1056.49|1067.29|1056.49|1067.29|1056.49|1
1648298880000|2022-03-26 12:48:00|1067.07|1056.27|1067.29|1056.49|1067.29|1056.49|1066.99|1056.19|4
1648298940000|2022-03-26 12:49:00|1067.7|1056.9|1067.73|1056.93|1067.74|1056.94|1067.7|1056.9|7
1648298950000|2022-03-26 12:49:10|1067.74|1056.94|1067.84|1057.04|1067.84|1057.04|1067.73|1056.93|9
1648298960000|2022-03-26 12:49:20|1067.86|1057.06|1067.36|1056.56|1067.86|1057.06|1067.35|1056.55|8
1648298970000|2022-03-26 12:49:30|1067.35|1056.55|1066.84|1056.04|1067.36|1056.56|1066.84|1056.04|6
1648298980000|2022-03-26 12:49:40|1066.9|1056.1|1066.84|1056.04|1066.9|1056.1|1066.84|1056.04|10
1648299000000|2022-03-26 12:50:00|1065.97|1055.17|1065.53|1054.73|1065.97|1055.17|1065.52|1054.72|5
1648299010000|2022-03-26 12:50:10|1065.52|1054.72|1064.45|1053.65|1065.53|1054.73|1064.45|1053.65|14
1648299020000|2022-03-26 12:50:20|1064.36|1053.56|1064.28|1053.48|1064.36|1053.56|1064.24|1053.44|11
1648299030000|2022-03-26 12:50:30|1064.29|1053.49|1064.29|1053.49|1064.29|1053.49|1064.28|1053.48|3
1648299040000|2022-03-26 12:50:40|1064.28|1053.48|1064.32|1053.52|1064.32|1053.52|1063.95|1053.15|7
1648299050000|2022-03-26 12:50:50|1064.21|1053.41|1063.47|1052.67|1064.21|1053.41|1063.47|1052.67|12
1648299060000|2022-03-26 12:51:00|1063.48|1052.68|1062.71|1051.91|1063.48|1052.68|1062.71|1051.91|14
1648299070000|2022-03-26 12:51:10|1062.74|1051.94|1063.92|1053.12|1064.13|1053.33|1062.71|1051.91|14
1648299080000|2022-03-26 12:51:20|1063.93|1053.13|1064.88|1054.08|1064.88|1054.08|1063.92|1053.12|17
1648299090000|2022-03-26 12:51:30|1064.87|1054.07|1064.88|1054.08|1064.88|1054.08|1064.87|1054.07|16
1648299100000|2022-03-26 12:51:40|1064.87|1054.07|1064.88|1054.08|1064.88|1054.08|1064.87|1054.07|10
1648299110000|2022-03-26 12:51:50|1064.87|1054.07|1064.88|1054.08|1064.92|1054.12|1064.87|1054.07|8
1648299120000|2022-03-26 12:52:00|1064.87|1054.07|1064.88|1054.08|1064.88|1054.08|1064.87|1054.07|10
1648299130000|2022-03-26 12:52:10|1064.84|1054.04|1064.07|1053.27|1064.84|1054.04|1064.07|1053.27|9
1648299160000|2022-03-26 12:52:40|1064.4|1053.6|1064.91|1054.11|1064.91|1054.11|1064.4|1053.6|12
1648299170000|2022-03-26 12:52:50|1064.9|1054.1|1064.91|1054.11|1064.91|1054.11|1064.9|1054.1|18
1648299180000|2022-03-26 12:53:00|1064.9|1054.1|1065.55|1054.75|1065.57|1054.77|1064.9|1054.1|19
1648299190000|2022-03-26 12:53:10|1065.52|1054.72|1065.55|1054.75|1065.55|1054.75|1065.52|1054.72|8
1648299200000|2022-03-26 12:53:20|1065.44|1054.64|1065.44|1054.64|1065.44|1054.64|1065.12|1054.32|13
1648299210000|2022-03-26 12:53:30|1065.43|1054.63|1065.93|1055.13|1065.94|1055.14|1065.43|1054.63|14
1648299220000|2022-03-26 12:53:40|1065.94|1055.14|1065.93|1055.13|1065.94|1055.14|1065.93|1055.13|18
1648299230000|2022-03-26 12:53:50|1065.94|1055.14|1065.93|1055.13|1065.94|1055.14|1065.93|1055.13|16
1648299240000|2022-03-26 12:54:00|1065.94|1055.14|1065.93|1055.13|1065.94|1055.14|1065.93|1055.13|18
1648299250000|2022-03-26 12:54:10|1065.94|1055.14|1066.25|1055.45|1066.25|1055.45|1065.93|1055.13|4
1648299260000|2022-03-26 12:54:20|1066.26|1055.46|1066.43|1055.63|1066.43|1055.63|1066.25|1055.45|5
1648299270000|2022-03-26 12:54:30|1066.59|1055.79|1066.54|1055.74|1066.59|1055.79|1066.48|1055.68|6
1648299280000|2022-03-26 12:54:40|1066.48|1055.68|1066.95|1056.15|1066.95|1056.15|1066.48|1055.68|6
1648299290000|2022-03-26 12:54:50|1066.96|1056.16|1066.95|1056.15|1066.96|1056.16|1066.95|1056.15|2
1648299300000|2022-03-26 12:55:00|1067.12|1056.32|1067.65|1056.85|1067.65|1056.85|1067.12|1056.32|7
1648299310000|2022-03-26 12:55:10|1067.67|1056.87|1068.42|1057.62|1068.43|1057.63|1067.67|1056.87|11
1648299320000|2022-03-26 12:55:20|1068.41|1057.61|1068.48|1057.68|1068.53|1057.73|1068.09|1057.29|17
1648299330000|2022-03-26 12:55:30|1068.53|1057.73|1068.48|1057.68|1068.53|1057.73|1068.46|1057.66|14
1648299350000|2022-03-26 12:55:50|1068.36|1057.56|1068.48|1057.68|1068.53|1057.73|1068.12|1057.32|6
1648299360000|2022-03-26 12:56:00|1068.53|1057.73|1068.53|1057.73|1068.53|1057.73|1068.53|1057.73|1
1648299370000|2022-03-26 12:56:10|1068.54|1057.74|1068.53|1057.73|1068.54|1057.74|1068.53|1057.73|10
1648299380000|2022-03-26 12:56:20|1068.54|1057.74|1068.53|1057.73|1068.54|1057.74|1068.53|1057.73|4
1648299390000|2022-03-26 12:56:30|1068.54|1057.74|1068.53|1057.73|1068.54|1057.74|1068.53|1057.73|4
1648299400000|2022-03-26 12:56:40|1068.54|1057.74|1068.42|1057.62|1068.54|1057.74|1068.42|1057.62|5
1648299450000|2022-03-26 12:57:30|1068.4|1057.6|1068.48|1057.68|1068.49|1057.69|1068.4|1057.6|4
1648299460000|2022-03-26 12:57:40|1068.42|1057.62|1067.72|1056.92|1068.42|1057.62|1067.72|1056.92|4
1648299470000|2022-03-26 12:57:50|1067.7|1056.9|1067.7|1056.9|1067.7|1056.9|1067.7|1056.9|1
1648299490000|2022-03-26 12:58:10|1067.62|1056.82|1068.19|1057.39|1068.19|1057.39|1067.62|1056.82|4
1648299500000|2022-03-26 12:58:20|1068.2|1057.4|1068.19|1057.39|1068.2|1057.4|1068.19|1057.39|6
1648299510000|2022-03-26 12:58:30|1068.2|1057.4|1068.2|1057.4|1068.2|1057.4|1068.2|1057.4|1
1648299540000|2022-03-26 12:59:00|1068.54|1057.74|1068.94|1058.14|1068.94|1058.14|1068.54|1057.74|3
1648299550000|2022-03-26 12:59:10|1069.08|1058.28|1069.2|1058.4|1069.2|1058.4|1069.08|1058.28|2
1648299570000|2022-03-26 12:59:30|1069.08|1058.28|1068.72|1057.92|1069.08|1058.28|1068.72|1057.92|3
1648299580000|2022-03-26 12:59:40|1068.71|1057.91|1068.72|1057.92|1068.72|1057.92|1068.71|1057.91|10
1648299590000|2022-03-26 12:59:50|1068.7|1057.9|1067.92|1057.12|1068.7|1057.9|1067.92|1057.12|10
1648299600000|2022-03-26 13:00:00|1067.91|1057.11|1067.36|1056.56|1067.91|1057.11|1067.36|1056.56|7
1648299610000|2022-03-26 13:00:10|1067.26|1056.46|1066.91|1056.11|1067.26|1056.46|1066.91|1056.11|2
1648299620000|2022-03-26 13:00:20|1067.28|1056.48|1067.85|1057.05|1067.85|1057.05|1067.28|1056.48|6
1648299630000|2022-03-26 13:00:30|1067.83|1057.03|1067.85|1057.05|1067.85|1057.05|1067.83|1057.03|4
1648299640000|2022-03-26 13:00:40|1067.83|1057.03|1067.85|1057.05|1067.85|1057.05|1067.83|1057.03|2
1648299650000|2022-03-26 13:00:50|1067.87|1057.07|1068.57|1057.77|1068.57|1057.77|1067.87|1057.07|5
1648299660000|2022-03-26 13:01:00|1068.56|1057.76|1068.57|1057.77|1068.57|1057.77|1068.56|1057.76|8
1648299670000|2022-03-26 13:01:10|1068.56|1057.76|1068.57|1057.77|1068.57|1057.77|1068.56|1057.76|14
1648299680000|2022-03-26 13:01:20|1068.56|1057.76|1068.57|1057.77|1068.57|1057.77|1068.56|1057.76|14
1648299690000|2022-03-26 13:01:30|1068.56|1057.76|1068.82|1058.02|1068.82|1058.02|1068.56|1057.76|10
1648299710000|2022-03-26 13:01:50|1068.84|1058.04|1068.87|1058.07|1068.87|1058.07|1068.84|1058.04|3
1648299720000|2022-03-26 13:02:00|1068.86|1058.06|1068.87|1058.07|1068.87|1058.07|1068.86|1058.06|2
1648299740000|2022-03-26 13:02:20|1068.86|1058.06|1067.91|1057.11|1068.86|1058.06|1067.91|1057.11|4
1648299750000|2022-03-26 13:02:30|1067.9|1057.1|1067.36|1056.56|1067.9|1057.1|1067.36|1056.56|4
1648299760000|2022-03-26 13:02:40|1067.35|1056.55|1066.92|1056.12|1067.35|1056.55|1066.92|1056.12|5
1648299800000|2022-03-26 13:03:20|1066.8|1056|1066.92|1056.12|1066.92|1056.12|1066.8|1056|2
1648299810000|2022-03-26 13:03:30|1066.91|1056.11|1066.47|1055.67|1066.91|1056.11|1066.47|1055.67|4
1648299830000|2022-03-26 13:03:50|1066.35|1055.55|1066.47|1055.67|1066.47|1055.67|1066.35|1055.55|2
1648299840000|2022-03-26 13:04:00|1066.35|1055.55|1065.77|1054.97|1066.35|1055.55|1065.76|1054.96|16
1648299850000|2022-03-26 13:04:10|1065.76|1054.96|1065.76|1054.96|1065.76|1054.96|1065.75|1054.95|3
1648299860000|2022-03-26 13:04:20|1065.75|1054.95|1065.76|1054.96|1065.76|1054.96|1065.75|1054.95|6
1648299870000|2022-03-26 13:04:30|1065.75|1054.95|1065.73|1054.93|1065.77|1054.97|1065.72|1054.92|10
1648299880000|2022-03-26 13:04:40|1065.72|1054.92|1064.89|1054.09|1065.73|1054.93|1064.89|1054.09|12
1648299900000|2022-03-26 13:05:00|1065.17|1054.37|1065.17|1054.37|1065.17|1054.37|1065.17|1054.37|1
1648299910000|2022-03-26 13:05:10|1065.02|1054.22|1065.02|1054.22|1065.03|1054.23|1065.02|1054.22|11
1648299920000|2022-03-26 13:05:20|1065.03|1054.23|1065.02|1054.22|1065.03|1054.23|1065.02|1054.22|14
1648299930000|2022-03-26 13:05:30|1065.03|1054.23|1065.36|1054.56|1065.36|1054.56|1065.02|1054.22|6
1648299940000|2022-03-26 13:05:40|1065.37|1054.57|1065.36|1054.56|1065.37|1054.57|1065.36|1054.56|6
1648299950000|2022-03-26 13:05:50|1065.37|1054.57|1065.37|1054.57|1065.37|1054.57|1065.37|1054.57|1
1648299960000|2022-03-26 13:06:00|1065.45|1054.65|1066.38|1055.58|1066.39|1055.59|1065.45|1054.65|12
1648299970000|2022-03-26 13:06:10|1066.39|1055.59|1066.4|1055.6|1066.4|1055.6|1066.05|1055.25|7
1648299980000|2022-03-26 13:06:20|1066.38|1055.58|1065.6|1054.8|1066.4|1055.6|1065.6|1054.8|7
1648300000000|2022-03-26 13:06:40|1065.74|1054.94|1065.74|1054.94|1065.75|1054.95|1065.74|1054.94|5
1648300010000|2022-03-26 13:06:50|1065.75|1054.95|1065.74|1054.94|1065.75|1054.95|1065.74|1054.94|18
1648300020000|2022-03-26 13:07:00|1065.75|1054.95|1065.74|1054.94|1065.75|1054.95|1065.74|1054.94|18
1648300030000|2022-03-26 13:07:10|1065.75|1054.95|1065.74|1054.94|1065.75|1054.95|1065.74|1054.94|16
1648300040000|2022-03-26 13:07:20|1065.75|1054.95|1065.74|1054.94|1065.75|1054.95|1065.74|1054.94|16
1648300050000|2022-03-26 13:07:30|1065.75|1054.95|1065.88|1055.08|1065.89|1055.09|1065.74|1054.94|17
1648300060000|2022-03-26 13:07:40|1065.89|1055.09|1066.65|1055.85|1066.65|1055.85|1065.88|1055.08|12
1648300080000|2022-03-26 13:08:00|1066.78|1055.98|1066.88|1056.08|1066.88|1056.08|1066.78|1055.98|14
1648300090000|2022-03-26 13:08:10|1066.87|1056.07|1067.78|1056.98|1067.78|1056.98|1066.87|1056.07|11
1648300100000|2022-03-26 13:08:20|1067.77|1056.97|1066.91|1056.11|1067.78|1056.98|1066.91|1056.11|10
1648300110000|2022-03-26 13:08:30|1066.9|1056.1|1066.88|1056.08|1066.91|1056.11|1066.51|1055.71|6
1648300120000|2022-03-26 13:08:40|1066.86|1056.06|1066.88|1056.08|1066.88|1056.08|1066.86|1056.06|2
1648300130000|2022-03-26 13:08:50|1066.91|1056.11|1066.94|1056.14|1066.94|1056.14|1066.91|1056.11|2
1648300140000|2022-03-26 13:09:00|1066.91|1056.11|1066.91|1056.11|1066.91|1056.11|1066.91|1056.11|1
1648300150000|2022-03-26 13:09:10|1066.94|1056.14|1066.94|1056.14|1066.94|1056.14|1066.94|1056.14|1
1648300160000|2022-03-26 13:09:20|1066.93|1056.13|1066.94|1056.14|1066.94|1056.14|1066.93|1056.13|2
1648300180000|2022-03-26 13:09:40|1066.96|1056.16|1066.94|1056.14|1067.86|1057.06|1066.94|1056.14|8
1648300190000|2022-03-26 13:09:50|1066.95|1056.15|1066.95|1056.15|1066.95|1056.15|1066.95|1056.15|1
1648300200000|2022-03-26 13:10:00|1066.94|1056.14|1066.94|1056.14|1066.94|1056.14|1066.94|1056.14|1
1648300220000|2022-03-26 13:10:20|1067.1|1056.3|1066.94|1056.14|1067.85|1057.05|1066.94|1056.14|7
1648300230000|2022-03-26 13:10:30|1066.95|1056.15|1066.94|1056.14|1066.95|1056.15|1066.94|1056.14|2
1648300280000|2022-03-26 13:11:20|1066.59|1055.79|1066.59|1055.79|1066.59|1055.79|1066.58|1055.78|7
1648300290000|2022-03-26 13:11:30|1066.54|1055.74|1066.24|1055.44|1066.73|1055.93|1066.24|1055.44|5
1648300300000|2022-03-26 13:11:40|1065.9|1055.1|1065.9|1055.1|1065.91|1055.11|1065.9|1055.1|3
1648300310000|2022-03-26 13:11:50|1065.89|1055.09|1065.89|1055.09|1065.89|1055.09|1065.89|1055.09|1
1648300320000|2022-03-26 13:12:00|1065.72|1054.92|1064.57|1053.77|1065.72|1054.92|1064.57|1053.77|8
1648300330000|2022-03-26 13:12:10|1064.56|1053.76|1064.57|1053.77|1064.57|1053.77|1064.56|1053.76|2
1648300340000|2022-03-26 13:12:20|1064.95|1054.15|1065.35|1054.55|1065.35|1054.55|1064.95|1054.15|2
1648300360000|2022-03-26 13:12:40|1065.34|1054.54|1065.49|1054.69|1065.49|1054.69|1065.34|1054.54|4
1648300370000|2022-03-26 13:12:50|1065.5|1054.7|1065.49|1054.69|1065.5|1054.7|1065.49|1054.69|14
1648300380000|2022-03-26 13:13:00|1065.5|1054.7|1065.49|1054.69|1065.5|1054.7|1065.49|1054.69|14
1648300410000|2022-03-26 13:13:30|1065.5|1054.7|1065.43|1054.63|1065.5|1054.7|1065.43|1054.63|10
1648300420000|2022-03-26 13:13:40|1065.44|1054.64|1065.43|1054.63|1065.44|1054.64|1065.43|1054.63|10
1648300430000|2022-03-26 13:13:50|1065.44|1054.64|1065.44|1054.64|1065.44|1054.64|1065.43|1054.63|11
1648300440000|2022-03-26 13:14:00|1065.43|1054.63|1065.43|1054.63|1065.43|1054.63|1065.43|1054.63|1
1648300450000|2022-03-26 13:14:10|1065.49|1054.69|1065.48|1054.68|1065.5|1054.7|1065.44|1054.64|16
1648300460000|2022-03-26 13:14:20|1065.49|1054.69|1065.48|1054.68|1065.5|1054.7|1065.48|1054.68|18
1648300470000|2022-03-26 13:14:30|1065.49|1054.69|1065.48|1054.68|1065.49|1054.69|1065.48|1054.68|16
1648300480000|2022-03-26 13:14:40|1065.49|1054.69|1065.48|1054.68|1065.49|1054.69|1065.48|1054.68|18
1648300490000|2022-03-26 13:14:50|1065.49|1054.69|1065.48|1054.68|1065.54|1054.74|1065.48|1054.68|16
1648300500000|2022-03-26 13:15:00|1065.49|1054.69|1065.49|1054.69|1065.5|1054.7|1065.48|1054.68|17
1648300510000|2022-03-26 13:15:10|1065.48|1054.68|1065.49|1054.69|1065.49|1054.69|1065.48|1054.68|16
1648300520000|2022-03-26 13:15:20|1065.48|1054.68|1065.5|1054.7|1065.5|1054.7|1065.48|1054.68|9
1648300530000|2022-03-26 13:15:30|1065.49|1054.69|1065.5|1054.7|1065.54|1054.74|1065.48|1054.68|21
1648300540000|2022-03-26 13:15:40|1065.49|1054.69|1066.03|1055.23|1066.04|1055.24|1065.49|1054.69|19
1648300550000|2022-03-26 13:15:50|1066.04|1055.24|1066.03|1055.23|1066.04|1055.24|1066.03|1055.23|14
1648300560000|2022-03-26 13:16:00|1066.04|1055.24|1066.03|1055.23|1066.04|1055.24|1066.03|1055.23|16
1648300570000|2022-03-26 13:16:10|1066.04|1055.24|1066.03|1055.23|1066.04|1055.24|1066.03|1055.23|14
1648300580000|2022-03-26 13:16:20|1066.04|1055.24|1066.03|1055.23|1066.04|1055.24|1066.03|1055.23|16
1648300590000|2022-03-26 13:16:30|1066.04|1055.24|1065.65|1054.85|1066.04|1055.24|1065.65|1054.85|16
1648300600000|2022-03-26 13:16:40|1065.66|1054.86|1066.33|1055.53|1066.33|1055.53|1065.66|1054.86|12
1648300610000|2022-03-26 13:16:50|1066.34|1055.54|1066.33|1055.53|1066.34|1055.54|1066.33|1055.53|2
1648300620000|2022-03-26 13:17:00|1066.23|1055.43|1065.66|1054.86|1066.23|1055.43|1065.65|1054.85|5
1648300630000|2022-03-26 13:17:10|1065.65|1054.85|1065.65|1054.85|1065.66|1054.86|1065.65|1054.85|9
1648300670000|2022-03-26 13:17:50|1065.8|1055|1065.8|1055|1065.8|1055|1065.8|1055|1
1648300720000|2022-03-26 13:18:40|1065.88|1055.08|1065.86|1055.06|1065.88|1055.08|1065.86|1055.06|7
1648300730000|2022-03-26 13:18:50|1065.87|1055.07|1065.86|1055.06|1065.87|1055.07|1065.86|1055.06|8
1648300740000|2022-03-26 13:19:00|1065.87|1055.07|1065.88|1055.08|1065.89|1055.09|1065.86|1055.06|14
1648300750000|2022-03-26 13:19:10|1065.89|1055.09|1065.88|1055.08|1065.9|1055.1|1065.88|1055.08|6
1648300760000|2022-03-26 13:19:20|1065.89|1055.09|1065.86|1055.06|1065.89|1055.09|1065.86|1055.06|10
1648300770000|2022-03-26 13:19:30|1065.72|1054.92|1065.86|1055.06|1065.86|1055.06|1065.46|1054.66|13
1648300780000|2022-03-26 13:19:40|1065.85|1055.05|1065.86|1055.06|1065.86|1055.06|1065.85|1055.05|16
1648300810000|2022-03-26 13:20:10|1065.87|1055.07|1065.91|1055.11|1065.91|1055.11|1065.86|1055.06|3
1648300820000|2022-03-26 13:20:20|1065.92|1055.12|1065.92|1055.12|1065.92|1055.12|1065.92|1055.12|1
1648300830000|2022-03-26 13:20:30|1065.93|1055.13|1065.92|1055.12|1065.93|1055.13|1065.92|1055.12|2
1648300840000|2022-03-26 13:20:40|1065.91|1055.11|1064.57|1053.77|1065.91|1055.11|1064.56|1053.76|17
1648300850000|2022-03-26 13:20:50|1064.56|1053.76|1064.49|1053.69|1064.57|1053.77|1064.49|1053.69|6
1648300860000|2022-03-26 13:21:00|1064.48|1053.68|1064.48|1053.68|1064.48|1053.68|1064.47|1053.67|5
1648300870000|2022-03-26 13:21:10|1064.47|1053.67|1063.75|1052.95|1064.48|1053.68|1063.75|1052.95|18
1648300880000|2022-03-26 13:21:20|1063.76|1052.96|1063.71|1052.91|1063.76|1052.96|1063.28|1052.48|14
1648300890000|2022-03-26 13:21:30|1063.5|1052.7|1063.27|1052.47|1063.5|1052.7|1063.27|1052.47|15
1648300900000|2022-03-26 13:21:40|1063.28|1052.48|1063.71|1052.91|1063.71|1052.91|1063.27|1052.47|18
1648300940000|2022-03-26 13:22:20|1063.53|1052.73|1063.53|1052.73|1063.53|1052.73|1063.53|1052.73|1
1648300950000|2022-03-26 13:22:30|1063.52|1052.72|1063.53|1052.73|1063.53|1052.73|1063.52|1052.72|8
1648300960000|2022-03-26 13:22:40|1063.52|1052.72|1063.53|1052.73|1063.53|1052.73|1063.52|1052.72|8
1648300970000|2022-03-26 13:22:50|1063.52|1052.72|1063.53|1052.73|1063.53|1052.73|1063.52|1052.72|12
1648300980000|2022-03-26 13:23:00|1063.52|1052.72|1063.53|1052.73|1063.53|1052.73|1063.52|1052.72|12
1648300990000|2022-03-26 13:23:10|1063.52|1052.72|1063.53|1052.73|1063.53|1052.73|1063.52|1052.72|8
1648301000000|2022-03-26 13:23:20|1063.52|1052.72|1063.53|1052.73|1063.53|1052.73|1063.52|1052.72|2
1648301010000|2022-03-26 13:23:30|1063.52|1052.72|1063.53|1052.73|1063.53|1052.73|1063.52|1052.72|8
1648301020000|2022-03-26 13:23:40|1063.52|1052.72|1063.54|1052.74|1063.54|1052.74|1063.52|1052.72|3
1648301030000|2022-03-26 13:23:50|1063.53|1052.73|1063.54|1052.74|1063.54|1052.74|1063.53|1052.73|4
1648301040000|2022-03-26 13:24:00|1063.53|1052.73|1063.54|1052.74|1063.54|1052.74|1063.53|1052.73|2
1648301050000|2022-03-26 13:24:10|1063.53|1052.73|1063.54|1052.74|1063.54|1052.74|1063.53|1052.73|4
1648301060000|2022-03-26 13:24:20|1063.53|1052.73|1063.54|1052.74|1063.54|1052.74|1063.53|1052.73|6
1648301070000|2022-03-26 13:24:30|1063.53|1052.73|1063.54|1052.74|1063.54|1052.74|1063.53|1052.73|4
1648301080000|2022-03-26 13:24:40|1063.53|1052.73|1063.54|1052.74|1063.54|1052.74|1063.53|1052.73|4
1648301100000|2022-03-26 13:25:00|1063.53|1052.73|1064.31|1053.51|1064.33|1053.53|1063.53|1052.73|10
1648301110000|2022-03-26 13:25:10|1064.32|1053.52|1064.32|1053.52|1064.33|1053.53|1064.32|1053.52|3
1648301120000|2022-03-26 13:25:20|1064.33|1053.53|1063.85|1053.05|1064.33|1053.53|1063.59|1052.79|16
1648301130000|2022-03-26 13:25:30|1063.96|1053.16|1064.1|1053.3|1064.1|1053.3|1063.85|1053.05|5
1648301140000|2022-03-26 13:25:40|1063.93|1053.13|1063.93|1053.13|1063.93|1053.13|1063.93|1053.13|1
1648301150000|2022-03-26 13:25:50|1063.75|1052.95|1064.47|1053.67|1064.47|1053.67|1063.75|1052.95|3
1648301160000|2022-03-26 13:26:00|1064.57|1053.77|1064.57|1053.77|1064.57|1053.77|1064.57|1053.77|1
1648301170000|2022-03-26 13:26:10|1064.18|1053.38|1064.18|1053.38|1064.18|1053.38|1064.17|1053.37|3
1648301180000|2022-03-26 13:26:20|1064.17|1053.37|1063.91|1053.11|1064.18|1053.38|1063.88|1053.08|10
1648301190000|2022-03-26 13:26:30|1063.9|1053.1|1063.9|1053.1|1063.91|1053.11|1063.89|1053.09|13
1648301200000|2022-03-26 13:26:40|1063.89|1053.09|1063.9|1053.1|1063.9|1053.1|1063.89|1053.09|12
1648301250000|2022-03-26 13:27:30|1063.91|1053.11|1063.9|1053.1|1063.91|1053.11|1063.9|1053.1|2
1648301270000|2022-03-26 13:27:50|1063.91|1053.11|1063.88|1053.08|1063.91|1053.11|1063.88|1053.08|2
1648301280000|2022-03-26 13:28:00|1063.55|1052.75|1063.85|1053.05|1063.85|1053.05|1063.55|1052.75|7
1648301290000|2022-03-26 13:28:10|1063.84|1053.04|1063.84|1053.04|1063.85|1053.05|1063.84|1053.04|5
1648301300000|2022-03-26 13:28:20|1063.85|1053.05|1062.9|1052.1|1063.85|1053.05|1062.9|1052.1|14
1648301310000|2022-03-26 13:28:30|1062.88|1052.08|1060.71|1049.91|1062.88|1052.08|1060.71|1049.91|15
1648301320000|2022-03-26 13:28:40|1060.6|1049.8|1060.59|1049.79|1060.77|1049.97|1060.59|1049.79|4
1648301330000|2022-03-26 13:28:50|1060.64|1049.84|1061.26|1050.46|1061.26|1050.46|1060.64|1049.84|2
1648301350000|2022-03-26 13:29:10|1061.25|1050.45|1061.03|1050.23|1061.26|1050.46|1061.03|1050.23|8
1648301360000|2022-03-26 13:29:20|1061.02|1050.22|1060.74|1049.94|1061.03|1050.23|1060.74|1049.94|4
1648301370000|2022-03-26 13:29:30|1060.98|1050.18|1061.93|1051.13|1062.39|1051.59|1060.98|1050.18|17
1648301380000|2022-03-26 13:29:40|1061.94|1051.14|1061.93|1051.13|1061.94|1051.14|1061.93|1051.13|4
1648301390000|2022-03-26 13:29:50|1061.92|1051.12|1061.45|1050.65|1061.93|1051.13|1061.45|1050.65|7
1648301400000|2022-03-26 13:30:00|1061.4|1050.6|1061.34|1050.54|1061.4|1050.6|1061.34|1050.54|2
1648301410000|2022-03-26 13:30:10|1061.4|1050.6|1061.34|1050.54|1061.4|1050.6|1061.34|1050.54|16
1648301420000|2022-03-26 13:30:20|1061.4|1050.6|1061.34|1050.54|1061.4|1050.6|1061.34|1050.54|18
1648301430000|2022-03-26 13:30:30|1061.4|1050.6|1061.48|1050.68|1061.48|1050.68|1061.4|1050.6|10
1648301440000|2022-03-26 13:30:40|1061.47|1050.67|1061.48|1050.68|1061.48|1050.68|1061.47|1050.67|8
1648301450000|2022-03-26 13:30:50|1061.47|1050.67|1061.12|1050.32|1061.48|1050.68|1061.11|1050.31|14
1648301460000|2022-03-26 13:31:00|1061.11|1050.31|1061.12|1050.32|1061.12|1050.32|1061.11|1050.31|18
1648301470000|2022-03-26 13:31:10|1061.11|1050.31|1061.02|1050.22|1061.13|1050.33|1061.02|1050.22|9
1648301480000|2022-03-26 13:31:20|1060.98|1050.18|1060.74|1049.94|1060.98|1050.18|1060.74|1049.94|2
1648301530000|2022-03-26 13:32:10|1060.71|1049.91|1060.71|1049.91|1060.71|1049.91|1060.71|1049.91|1
1648301550000|2022-03-26 13:32:30|1060.27|1049.47|1060.26|1049.46|1060.27|1049.47|1060.26|1049.46|6
1648301560000|2022-03-26 13:32:40|1060.27|1049.47|1060.21|1049.41|1060.27|1049.47|1060.21|1049.41|7
1648301570000|2022-03-26 13:32:50|1060.17|1049.37|1059.39|1048.59|1060.17|1049.37|1059.37|1048.57|6
1648301580000|2022-03-26 13:33:00|1059.32|1048.52|1058.88|1048.08|1059.78|1048.98|1058.87|1048.07|9
1648301590000|2022-03-26 13:33:10|1059.08|1048.28|1059.7|1048.9|1059.7|1048.9|1059.08|1048.28|3
1648301640000|2022-03-26 13:34:00|1059.27|1048.47|1059.27|1048.47|1059.27|1048.47|1059.26|1048.46|17
1648301650000|2022-03-26 13:34:10|1059.26|1048.46|1059.27|1048.47|1059.27|1048.47|1059.26|1048.46|16
1648301660000|2022-03-26 13:34:20|1059.26|1048.46|1058.9|1048.1|1059.79|1048.99|1058.9|1048.1|12
1648301670000|2022-03-26 13:34:30|1058.89|1048.09|1058.9|1048.1|1058.9|1048.1|1058.89|1048.09|2
1648301680000|2022-03-26 13:34:40|1058.89|1048.09|1058.9|1048.1|1058.9|1048.1|1058.89|1048.09|2
1648301690000|2022-03-26 13:34:50|1058.89|1048.09|1059.7|1048.9|1059.7|1048.9|1058.89|1048.09|11
1648301700000|2022-03-26 13:35:00|1059.69|1048.89|1059.7|1048.9|1059.7|1048.9|1059.69|1048.89|6
1648301710000|2022-03-26 13:35:10|1059.69|1048.89|1059.7|1048.9|1059.7|1048.9|1059.69|1048.89|10
1648301720000|2022-03-26 13:35:20|1059.69|1048.89|1059.7|1048.9|1059.7|1048.9|1059.48|1048.68|10
1648301730000|2022-03-26 13:35:30|1059.69|1048.89|1059.7|1048.9|1059.7|1048.9|1059.69|1048.89|10
1648301740000|2022-03-26 13:35:40|1059.69|1048.89|1059.7|1048.9|1059.7|1048.9|1059.69|1048.89|6
1648301770000|2022-03-26 13:36:10|1059.77|1048.97|1059.77|1048.97|1059.77|1048.97|1059.77|1048.97|1
1648301800000|2022-03-26 13:36:40|1059.79|1048.99|1060.06|1049.26|1060.39|1049.59|1059.79|1048.99|18
1648301810000|2022-03-26 13:36:50|1060.05|1049.25|1060.06|1049.26|1060.06|1049.26|1060.05|1049.25|18
1648301820000|2022-03-26 13:37:00|1060.05|1049.25|1060.39|1049.59|1060.39|1049.59|1060.05|1049.25|14
1648301830000|2022-03-26 13:37:10|1060.38|1049.58|1060.39|1049.59|1060.39|1049.59|1060.38|1049.58|4
1648301840000|2022-03-26 13:37:20|1060.38|1049.58|1060.57|1049.77|1060.57|1049.77|1060.38|1049.58|4
1648301850000|2022-03-26 13:37:30|1060.56|1049.76|1060.57|1049.77|1060.57|1049.77|1060.56|1049.76|16
1648301860000|2022-03-26 13:37:40|1060.56|1049.76|1060.57|1049.77|1060.57|1049.77|1060.56|1049.76|18
1648301870000|2022-03-26 13:37:50|1060.56|1049.76|1060.57|1049.77|1060.57|1049.77|1060.56|1049.76|18
1648301880000|2022-03-26 13:38:00|1060.56|1049.76|1059.87|1049.07|1060.57|1049.77|1059.87|1049.07|18
1648301890000|2022-03-26 13:38:10|1059.86|1049.06|1059.87|1049.07|1059.87|1049.07|1059.86|1049.06|4
1648301900000|2022-03-26 13:38:20|1059.86|1049.06|1059.43|1048.63|1059.87|1049.07|1059.43|1048.63|12
1648301910000|2022-03-26 13:38:30|1059.42|1048.62|1059.32|1048.52|1059.42|1048.62|1059.32|1048.52|4
1648301920000|2022-03-26 13:38:40|1059.33|1048.53|1059.81|1049.01|1059.83|1049.03|1059.32|1048.52|11
1648301930000|2022-03-26 13:38:50|1059.78|1048.98|1059.81|1049.01|1059.81|1049.01|1059.78|1048.98|2
1648301950000|2022-03-26 13:39:10|1059.78|1048.98|1059.81|1049.01|1059.81|1049.01|1059.78|1048.98|8
1648301960000|2022-03-26 13:39:20|1059.78|1048.98|1059.81|1049.01|1059.81|1049.01|1059.78|1048.98|6
1648301970000|2022-03-26 13:39:30|1059.78|1048.98|1059.33|1048.53|1059.81|1049.01|1059.33|1048.53|6
1648301980000|2022-03-26 13:39:40|1059.34|1048.54|1059.33|1048.53|1059.34|1048.54|1059.33|1048.53|18
1648301990000|2022-03-26 13:39:50|1059.34|1048.54|1059.38|1048.58|1059.39|1048.59|1059.28|1048.48|18
1648302000000|2022-03-26 13:40:00|1059.39|1048.59|1059.38|1048.58|1059.39|1048.59|1059.38|1048.58|16
1648302010000|2022-03-26 13:40:10|1059.39|1048.59|1059.84|1049.04|1059.84|1049.04|1059.38|1048.58|8
1648302020000|2022-03-26 13:40:20|1059.8|1049|1059.38|1048.58|1059.84|1049.04|1059.38|1048.58|10
1648302030000|2022-03-26 13:40:30|1059.39|1048.59|1059.25|1048.45|1059.46|1048.66|1059.25|1048.45|3
1648302060000|2022-03-26 13:41:00|1059.24|1048.44|1059.25|1048.45|1059.25|1048.45|1059.24|1048.44|2
1648302070000|2022-03-26 13:41:10|1059.71|1048.91|1059.71|1048.91|1059.71|1048.91|1059.7|1048.9|3
1648302080000|2022-03-26 13:41:20|1059.7|1048.9|1059.27|1048.47|1059.71|1048.91|1059.27|1048.47|14
1648302090000|2022-03-26 13:41:30|1059.28|1048.48|1059.71|1048.91|1059.71|1048.91|1059.27|1048.47|18
1648302100000|2022-03-26 13:41:40|1059.7|1048.9|1060.09|1049.29|1060.09|1049.29|1059.7|1048.9|8
1648302120000|2022-03-26 13:42:00|1060.15|1049.35|1060.51|1049.71|1060.51|1049.71|1060.15|1049.35|2
1648302130000|2022-03-26 13:42:10|1060.53|1049.73|1060.92|1050.12|1060.93|1050.13|1060.53|1049.73|9
1648302140000|2022-03-26 13:42:20|1060.93|1050.13|1060.92|1050.12|1060.93|1050.13|1060.92|1050.12|14
1648302150000|2022-03-26 13:42:30|1060.93|1050.13|1061.48|1050.68|1061.48|1050.68|1060.93|1050.13|12
1648302160000|2022-03-26 13:42:40|1061.54|1050.74|1061.55|1050.75|1061.55|1050.75|1061.54|1050.74|12
1648302170000|2022-03-26 13:42:50|1061.54|1050.74|1061.54|1050.74|1061.55|1050.75|1061.54|1050.74|7
1648302200000|2022-03-26 13:43:20|1061.38|1050.58|1061.19|1050.39|1061.38|1050.58|1061.1|1050.3|10
1648302210000|2022-03-26 13:43:30|1061.2|1050.4|1061.24|1050.44|1061.24|1050.44|1061.17|1050.37|15
1648302220000|2022-03-26 13:43:40|1061.23|1050.43|1061.28|1050.48|1061.28|1050.48|1061.23|1050.43|6
1648302230000|2022-03-26 13:43:50|1060.91|1050.11|1060.91|1050.11|1060.91|1050.11|1060.91|1050.11|1
1648302240000|2022-03-26 13:44:00|1061.28|1050.48|1061.28|1050.48|1061.28|1050.48|1061.28|1050.48|1
1648302260000|2022-03-26 13:44:20|1061.5|1050.7|1061.76|1050.96|1061.76|1050.96|1061.5|1050.7|2
1648302280000|2022-03-26 13:44:40|1061.95|1051.15|1061.95|1051.15|1061.95|1051.15|1061.95|1051.15|1
1648302300000|2022-03-26 13:45:00|1061.76|1050.96|1061.77|1050.97|1061.77|1050.97|1061.76|1050.96|2
1648302310000|2022-03-26 13:45:10|1061.78|1050.98|1061.87|1051.07|1061.88|1051.08|1061.78|1050.98|12
1648302320000|2022-03-26 13:45:20|1061.41|1050.61|1060.9|1050.1|1061.41|1050.61|1060.88|1050.08|9
1648302330000|2022-03-26 13:45:30|1060.77|1049.97|1060.5|1049.7|1060.77|1049.97|1060.5|1049.7|6
1648302340000|2022-03-26 13:45:40|1060.51|1049.71|1060.5|1049.7|1060.51|1049.71|1060.5|1049.7|14
1648302350000|2022-03-26 13:45:50|1060.51|1049.71|1060.16|1049.36|1060.51|1049.71|1060.16|1049.36|8
1648302360000|2022-03-26 13:46:00|1060.15|1049.35|1060.16|1049.36|1060.16|1049.36|1060.15|1049.35|2
1648302370000|2022-03-26 13:46:10|1060.14|1049.34|1060.13|1049.33|1060.14|1049.34|1060.13|1049.33|6
1648302380000|2022-03-26 13:46:20|1060.14|1049.34|1060.13|1049.33|1060.14|1049.34|1060.13|1049.33|12
1648302390000|2022-03-26 13:46:30|1060.14|1049.34|1060.48|1049.68|1060.49|1049.69|1060.13|1049.33|18
1648302400000|2022-03-26 13:46:40|1060.49|1049.69|1060.48|1049.68|1060.49|1049.69|1060.48|1049.68|18
1648302410000|2022-03-26 13:46:50|1060.49|1049.69|1060.37|1049.57|1060.49|1049.69|1060.25|1049.45|10
1648302420000|2022-03-26 13:47:00|1060.25|1049.45|1060.04|1049.24|1060.25|1049.45|1060.04|1049.24|2
1648302460000|2022-03-26 13:47:40|1060.26|1049.46|1060.38|1049.58|1060.38|1049.58|1060.26|1049.46|2
1648302490000|2022-03-26 13:48:10|1060.48|1049.68|1060.41|1049.61|1060.49|1049.69|1060.38|1049.58|14
1648302500000|2022-03-26 13:48:20|1060.74|1049.94|1061.1|1050.3|1061.1|1050.3|1060.74|1049.94|7
1648302510000|2022-03-26 13:48:30|1061.05|1050.25|1061.04|1050.24|1061.11|1050.31|1061.04|1050.24|7
1648302520000|2022-03-26 13:48:40|1061.09|1050.29|1061.09|1050.29|1061.09|1050.29|1061.09|1050.29|1
1648302540000|2022-03-26 13:49:00|1061.12|1050.32|1061.6|1050.8|1061.6|1050.8|1061.12|1050.32|4
1648302550000|2022-03-26 13:49:10|1061.59|1050.79|1061.6|1050.8|1061.6|1050.8|1061.59|1050.79|2
1648302560000|2022-03-26 13:49:20|1061.59|1050.79|1061.6|1050.8|1061.6|1050.8|1061.59|1050.79|2
1648302600000|2022-03-26 13:50:00|1061.96|1051.16|1062.83|1052.03|1062.83|1052.03|1061.96|1051.16|14
1648302620000|2022-03-26 13:50:20|1062.61|1051.81|1062.83|1052.03|1062.83|1052.03|1062.61|1051.81|2
1648302630000|2022-03-26 13:50:30|1062.84|1052.04|1062.88|1052.08|1062.88|1052.08|1062.84|1052.04|2
1648302640000|2022-03-26 13:50:40|1063.14|1052.34|1063.7|1052.9|1063.7|1052.9|1063.14|1052.34|17
1648302650000|2022-03-26 13:50:50|1063.69|1052.89|1063.77|1052.97|1063.77|1052.97|1063.69|1052.89|11
1648302660000|2022-03-26 13:51:00|1063.76|1052.96|1063.77|1052.97|1063.77|1052.97|1063.76|1052.96|2
1648302670000|2022-03-26 13:51:10|1063.81|1053.01|1063.81|1053.01|1063.81|1053.01|1063.81|1053.01|1
1648302720000|2022-03-26 13:52:00|1063.96|1053.16|1064.45|1053.65|1064.45|1053.65|1063.96|1053.16|3
1648302730000|2022-03-26 13:52:10|1064.23|1053.43|1064.11|1053.31|1064.23|1053.43|1064.11|1053.31|2
1648302800000|2022-03-26 13:53:20|1063.81|1053.01|1063.81|1053.01|1063.81|1053.01|1063.81|1053.01|1
1648302830000|2022-03-26 13:53:50|1064.11|1053.31|1064.45|1053.65|1064.45|1053.65|1064.11|1053.31|3
1648302840000|2022-03-26 13:54:00|1064.23|1053.43|1064.11|1053.31|1064.23|1053.43|1064.11|1053.31|2
1648302850000|2022-03-26 13:54:10|1063.81|1053.01|1063.1|1052.3|1063.81|1053.01|1063.1|1052.3|4
1648302860000|2022-03-26 13:54:20|1063.07|1052.27|1063.12|1052.32|1063.13|1052.33|1063.07|1052.27|4
1648302870000|2022-03-26 13:54:30|1063.13|1052.33|1063.12|1052.32|1063.13|1052.33|1063.12|1052.32|10
1648302880000|2022-03-26 13:54:40|1063.02|1052.22|1062.73|1051.93|1063.02|1052.22|1062.73|1051.93|3
1648302890000|2022-03-26 13:54:50|1062.74|1051.94|1063.04|1052.24|1063.04|1052.24|1062.73|1051.93|9
1648302900000|2022-03-26 13:55:00|1063.06|1052.26|1063.06|1052.26|1063.06|1052.26|1063.06|1052.26|1
1648302920000|2022-03-26 13:55:20|1062.73|1051.93|1062.73|1051.93|1062.73|1051.93|1062.73|1051.93|1
1648302940000|2022-03-26 13:55:40|1062.7|1051.9|1062.66|1051.86|1062.7|1051.9|1062.24|1051.44|14
1648302950000|2022-03-26 13:55:50|1062.67|1051.87|1062.73|1051.93|1062.73|1051.93|1062.66|1051.86|10
1648302980000|2022-03-26 13:56:20|1062.76|1051.96|1062.76|1051.96|1062.76|1051.96|1062.75|1051.95|3
1648302990000|2022-03-26 13:56:30|1062.75|1051.95|1062.76|1051.96|1062.76|1051.96|1062.75|1051.95|18
1648303000000|2022-03-26 13:56:40|1062.75|1051.95|1062.76|1051.96|1062.76|1051.96|1062.75|1051.95|18
1648303010000|2022-03-26 13:56:50|1062.75|1051.95|1062.76|1051.96|1062.76|1051.96|1062.75|1051.95|18
1648303020000|2022-03-26 13:57:00|1062.75|1051.95|1062.76|1051.96|1062.76|1051.96|1062.75|1051.95|18
1648303030000|2022-03-26 13:57:10|1062.75|1051.95|1062.76|1051.96|1062.76|1051.96|1062.75|1051.95|18
1648303040000|2022-03-26 13:57:20|1062.75|1051.95|1063.34|1052.54|1063.37|1052.57|1062.75|1051.95|18
1648303050000|2022-03-26 13:57:30|1063.41|1052.61|1063.41|1052.61|1063.41|1052.61|1063.41|1052.61|1
1648303060000|2022-03-26 13:57:40|1063.54|1052.74|1063.62|1052.82|1063.62|1052.82|1063.54|1052.74|8
1648303070000|2022-03-26 13:57:50|1063.61|1052.81|1063.62|1052.82|1063.62|1052.82|1063.61|1052.81|18
1648303080000|2022-03-26 13:58:00|1063.61|1052.81|1063.62|1052.82|1063.62|1052.82|1063.61|1052.81|10
1648303090000|2022-03-26 13:58:10|1063.61|1052.81|1063.62|1052.82|1063.62|1052.82|1063.61|1052.81|14
1648303100000|2022-03-26 13:58:20|1063.61|1052.81|1063.62|1052.82|1063.62|1052.82|1063.61|1052.81|14
1648303110000|2022-03-26 13:58:30|1063.61|1052.81|1063.63|1052.83|1063.64|1052.84|1063.61|1052.81|14
1648303120000|2022-03-26 13:58:40|1063.64|1052.84|1063.63|1052.83|1063.64|1052.84|1063.63|1052.83|10
1648303140000|2022-03-26 13:59:00|1063.79|1052.99|1063.79|1052.99|1063.79|1052.99|1063.79|1052.99|1
1648303150000|2022-03-26 13:59:10|1063.78|1052.98|1063.29|1052.49|1063.78|1052.98|1063.29|1052.49|10
1648303160000|2022-03-26 13:59:20|1063.3|1052.5|1063.75|1052.95|1063.75|1052.95|1063.29|1052.49|8
1648303170000|2022-03-26 13:59:30|1063.74|1052.94|1063.75|1052.95|1063.75|1052.95|1063.74|1052.94|6
1648303180000|2022-03-26 13:59:40|1063.74|1052.94|1063.29|1052.49|1063.75|1052.95|1063.29|1052.49|16
1648303190000|2022-03-26 13:59:50|1063.3|1052.5|1063.29|1052.49|1063.3|1052.5|1063.29|1052.49|6
1648303200000|2022-03-26 14:00:00|1063.28|1052.48|1062.89|1052.09|1063.28|1052.48|1062.89|1052.09|5
1648303220000|2022-03-26 14:00:20|1063.2|1052.4|1062.4|1051.6|1063.24|1052.44|1062.4|1051.6|6
1648303230000|2022-03-26 14:00:30|1062.39|1051.59|1062.4|1051.6|1062.4|1051.6|1062.39|1051.59|16
1648303240000|2022-03-26 14:00:40|1062.39|1051.59|1062.11|1051.31|1062.4|1051.6|1062.1|1051.3|17
1648303250000|2022-03-26 14:00:50|1062.1|1051.3|1062.1|1051.3|1062.11|1051.31|1062.1|1051.3|5
1648303260000|2022-03-26 14:01:00|1062.09|1051.29|1062.09|1051.29|1062.09|1051.29|1062.08|1051.28|5
1648303270000|2022-03-26 14:01:10|1062.08|1051.28|1061.28|1050.48|1062.09|1051.29|1061.28|1050.48|9
1648303300000|2022-03-26 14:01:40|1061.27|1050.47|1061.28|1050.48|1061.28|1050.48|1061.27|1050.47|2
1648303320000|2022-03-26 14:02:00|1061.33|1050.53|1061.74|1050.94|1061.74|1050.94|1061.33|1050.53|2
1648303340000|2022-03-26 14:02:20|1061.72|1050.92|1061.28|1050.48|1061.72|1050.92|1061.27|1050.47|14
1648303350000|2022-03-26 14:02:30|1061.27|1050.47|1061.74|1050.94|1061.74|1050.94|1061.27|1050.47|20
1648303380000|2022-03-26 14:03:00|1061.88|1051.08|1062|1051.2|1062|1051.2|1061.88|1051.08|5
1648303390000|2022-03-26 14:03:10|1061.99|1051.19|1062|1051.2|1062|1051.2|1061.99|1051.19|6
1648303420000|2022-03-26 14:03:40|1062.01|1051.21|1062.15|1051.35|1062.15|1051.35|1062|1051.2|4
1648303450000|2022-03-26 14:04:10|1061.86|1051.06|1061.32|1050.52|1061.86|1051.06|1061.32|1050.52|18
1648303460000|2022-03-26 14:04:20|1061.33|1050.53|1061.33|1050.53|1061.33|1050.53|1061.33|1050.53|1
1648303470000|2022-03-26 14:04:30|1061.32|1050.52|1061.26|1050.46|1061.33|1050.53|1061.26|1050.46|12
1648303480000|2022-03-26 14:04:40|1061.25|1050.45|1061.26|1050.46|1061.26|1050.46|1061.25|1050.45|6
1648303490000|2022-03-26 14:04:50|1061.28|1050.48|1061.3|1050.5|1061.3|1050.5|1061.28|1050.48|10
1648303500000|2022-03-26 14:05:00|1061.29|1050.49|1061.32|1050.52|1061.32|1050.52|1061.29|1050.49|7
1648303510000|2022-03-26 14:05:10|1061.31|1050.51|1061.31|1050.51|1061.31|1050.51|1061.31|1050.51|1
1648303520000|2022-03-26 14:05:20|1061.32|1050.52|1061.31|1050.51|1061.32|1050.52|1061.31|1050.51|10
1648303530000|2022-03-26 14:05:30|1061.32|1050.52|1061.3|1050.5|1061.32|1050.52|1061.3|1050.5|11
1648303540000|2022-03-26 14:05:40|1061.29|1050.49|1061.3|1050.5|1061.3|1050.5|1061.29|1050.49|4
1648303550000|2022-03-26 14:05:50|1061.29|1050.49|1061.3|1050.5|1061.3|1050.5|1061.29|1050.49|2
1648303560000|2022-03-26 14:06:00|1061.29|1050.49|1061.31|1050.51|1061.32|1050.52|1061.29|1050.49|5
1648303570000|2022-03-26 14:06:10|1061.32|1050.52|1061.32|1050.52|1061.33|1050.53|1061.31|1050.51|15
1648303580000|2022-03-26 14:06:20|1061.33|1050.53|1061.32|1050.52|1061.33|1050.53|1061.32|1050.52|18
1648303590000|2022-03-26 14:06:30|1061.33|1050.53|1061.33|1050.53|1061.33|1050.53|1061.32|1050.52|3
1648303600000|2022-03-26 14:06:40|1061.32|1050.52|1061.32|1050.52|1061.32|1050.52|1061.32|1050.52|1
1648303610000|2022-03-26 14:06:50|1061.33|1050.53|1061.31|1050.51|1061.33|1050.53|1061.31|1050.51|17
1648303620000|2022-03-26 14:07:00|1061.32|1050.52|1061.31|1050.51|1061.32|1050.52|1061.31|1050.51|14
1648303630000|2022-03-26 14:07:10|1061.32|1050.52|1061.98|1051.18|1061.98|1051.18|1061.31|1050.51|7
1648303640000|2022-03-26 14:07:20|1062|1051.2|1062|1051.2|1062|1051.2|1062|1051.2|1
1648303690000|2022-03-26 14:08:10|1062.12|1051.32|1062.67|1051.87|1062.67|1051.87|1062.12|1051.32|3
1648303700000|2022-03-26 14:08:20|1062.85|1052.05|1062.99|1052.19|1062.99|1052.19|1062.85|1052.05|7
1648303710000|2022-03-26 14:08:30|1063.47|1052.67|1063.23|1052.43|1063.62|1052.82|1063.23|1052.43|5
1648303720000|2022-03-26 14:08:40|1063.22|1052.42|1063.23|1052.43|1063.23|1052.43|1063.22|1052.42|2
1648303730000|2022-03-26 14:08:50|1063.22|1052.42|1063.23|1052.43|1063.23|1052.43|1063.22|1052.42|6
1648303740000|2022-03-26 14:09:00|1063.45|1052.65|1063.23|1052.43|1063.62|1052.82|1063.23|1052.43|9
1648303750000|2022-03-26 14:09:10|1063.22|1052.42|1063.2|1052.4|1063.23|1052.43|1063.2|1052.4|8
1648303780000|2022-03-26 14:09:40|1063.16|1052.36|1062.65|1051.85|1063.16|1052.36|1062.65|1051.85|4
1648303790000|2022-03-26 14:09:50|1062.64|1051.84|1062.87|1052.07|1062.88|1052.08|1062.64|1051.84|18
1648303800000|2022-03-26 14:10:00|1062.88|1052.08|1062.44|1051.64|1062.88|1052.08|1062.44|1051.64|8
1648303810000|2022-03-26 14:10:10|1062.4|1051.6|1062.36|1051.56|1062.4|1051.6|1062.36|1051.56|2
1648303840000|2022-03-26 14:10:40|1062.35|1051.55|1061.7|1050.9|1062.35|1051.55|1061.19|1050.39|9
1648303850000|2022-03-26 14:10:50|1061.94|1051.14|1061.57|1050.77|1061.94|1051.14|1061.57|1050.77|3
1648303860000|2022-03-26 14:11:00|1061.22|1050.42|1061.57|1050.77|1061.57|1050.77|1061.21|1050.41|4
1648303870000|2022-03-26 14:11:10|1061.44|1050.64|1061.15|1050.35|1061.44|1050.64|1061.15|1050.35|3
1648303890000|2022-03-26 14:11:30|1061.37|1050.57|1061.15|1050.35|1061.37|1050.57|1061.15|1050.35|2
1648303920000|2022-03-26 14:12:00|1061.14|1050.34|1061.48|1050.68|1061.48|1050.68|1061.14|1050.34|3
1648303940000|2022-03-26 14:12:20|1061.37|1050.57|1061.15|1050.35|1061.37|1050.57|1061.15|1050.35|2
1648303980000|2022-03-26 14:13:00|1061.14|1050.34|1061.15|1050.35|1061.15|1050.35|1061.14|1050.34|2
1648303990000|2022-03-26 14:13:10|1061.14|1050.34|1061.15|1050.35|1061.15|1050.35|1061.14|1050.34|2
1648304030000|2022-03-26 14:13:50|1061.17|1050.37|1060.88|1050.08|1061.17|1050.37|1060.77|1049.97|9
1648304040000|2022-03-26 14:14:00|1060.87|1050.07|1060.63|1049.83|1060.88|1050.08|1060.42|1049.62|19
1648304050000|2022-03-26 14:14:10|1060.64|1049.84|1060.42|1049.62|1060.64|1049.84|1060.42|1049.62|13
1648304060000|2022-03-26 14:14:20|1060.43|1049.63|1060.38|1049.58|1060.43|1049.63|1060.38|1049.58|11
1648304080000|2022-03-26 14:14:40|1060.37|1049.57|1060.61|1049.81|1060.61|1049.81|1060.37|1049.57|5
1648304090000|2022-03-26 14:14:50|1060.6|1049.8|1060.85|1050.05|1060.85|1050.05|1060.6|1049.8|3
1648304100000|2022-03-26 14:15:00|1060.88|1050.08|1061.14|1050.34|1061.14|1050.34|1060.88|1050.08|2
1648304150000|2022-03-26 14:15:50|1061.04|1050.24|1060.38|1049.58|1061.04|1050.24|1060.37|1049.57|10
1648304160000|2022-03-26 14:16:00|1060.37|1049.57|1059.92|1049.12|1060.38|1049.58|1059.92|1049.12|5
1648304170000|2022-03-26 14:16:10|1059.87|1049.07|1059.87|1049.07|1059.87|1049.07|1059.87|1049.07|1
1648304180000|2022-03-26 14:16:20|1059.62|1048.82|1059.38|1048.58|1059.62|1048.82|1059.38|1048.58|13
1648304190000|2022-03-26 14:16:30|1059.37|1048.57|1059.38|1048.58|1059.38|1048.58|1059.37|1048.57|6
1648304200000|2022-03-26 14:16:40|1059.37|1048.57|1059.34|1048.54|1059.37|1048.57|1059.33|1048.53|16
1648304210000|2022-03-26 14:16:50|1059.33|1048.53|1059.34|1048.54|1059.34|1048.54|1059.33|1048.53|18
1648304220000|2022-03-26 14:17:00|1059.33|1048.53|1059.34|1048.54|1059.34|1048.54|1059.33|1048.53|18
1648304230000|2022-03-26 14:17:10|1059.33|1048.53|1059.34|1048.54|1059.34|1048.54|1059.33|1048.53|18
1648304240000|2022-03-26 14:17:20|1059.33|1048.53|1059.28|1048.48|1059.34|1048.54|1059.28|1048.48|18
1648304250000|2022-03-26 14:17:30|1059.29|1048.49|1058.54|1047.74|1059.29|1048.49|1058.53|1047.73|13
1648304260000|2022-03-26 14:17:40|1058.53|1047.73|1058.89|1048.09|1058.89|1048.09|1058.53|1047.73|5
1648304270000|2022-03-26 14:17:50|1058.74|1047.94|1058.51|1047.71|1058.74|1047.94|1058.51|1047.71|14
1648304280000|2022-03-26 14:18:00|1058.52|1047.72|1058.52|1047.72|1058.52|1047.72|1058.51|1047.71|15
1648304290000|2022-03-26 14:18:10|1058.51|1047.71|1059.18|1048.38|1059.18|1048.38|1058.51|1047.71|8
1648304300000|2022-03-26 14:18:20|1059.32|1048.52|1059.31|1048.51|1059.32|1048.52|1059.31|1048.51|2
1648304310000|2022-03-26 14:18:30|1059.3|1048.5|1059.31|1048.51|1059.31|1048.51|1059.3|1048.5|4
1648304320000|2022-03-26 14:18:40|1059.3|1048.5|1059.31|1048.51|1059.31|1048.51|1059.3|1048.5|4
1648304330000|2022-03-26 14:18:50|1059.3|1048.5|1059.31|1048.51|1059.31|1048.51|1059.3|1048.5|12
1648304340000|2022-03-26 14:19:00|1059.3|1048.5|1059.31|1048.51|1059.31|1048.51|1059.3|1048.5|4
1648304350000|2022-03-26 14:19:10|1059.3|1048.5|1058.44|1047.64|1059.32|1048.52|1058.44|1047.64|8
1648304360000|2022-03-26 14:19:20|1058.64|1047.84|1058.87|1048.07|1058.87|1048.07|1058.64|1047.84|2
1648304390000|2022-03-26 14:19:50|1058.88|1048.08|1058.87|1048.07|1058.88|1048.08|1058.87|1048.07|2
1648304450000|2022-03-26 14:20:50|1058.64|1047.84|1058.44|1047.64|1058.87|1048.07|1058.43|1047.63|8
1648304460000|2022-03-26 14:21:00|1058.43|1047.63|1058.35|1047.55|1058.44|1047.64|1058.34|1047.54|10
1648304470000|2022-03-26 14:21:10|1058.34|1047.54|1058.33|1047.53|1058.35|1047.55|1058.33|1047.53|10
1648304480000|2022-03-26 14:21:20|1058.34|1047.54|1057.74|1046.94|1058.34|1047.54|1057.28|1046.48|12
1648304490000|2022-03-26 14:21:30|1057.75|1046.95|1058.05|1047.25|1058.05|1047.25|1057.75|1046.95|3
1648304500000|2022-03-26 14:21:40|1058.27|1047.47|1058.44|1047.64|1058.44|1047.64|1058.27|1047.47|3
1648304510000|2022-03-26 14:21:50|1058.48|1047.68|1058.94|1048.14|1058.95|1048.15|1058.48|1047.68|18
1648304520000|2022-03-26 14:22:00|1058.95|1048.15|1058.96|1048.16|1058.96|1048.16|1058.93|1048.13|12
1648304530000|2022-03-26 14:22:10|1058.95|1048.15|1058.96|1048.16|1058.96|1048.16|1058.95|1048.15|12
1648304540000|2022-03-26 14:22:20|1058.95|1048.15|1058.96|1048.16|1058.96|1048.16|1058.95|1048.15|8
1648304550000|2022-03-26 14:22:30|1058.95|1048.15|1058.95|1048.15|1058.96|1048.16|1058.95|1048.15|11
1648304560000|2022-03-26 14:22:40|1058.94|1048.14|1058.97|1048.17|1058.97|1048.17|1058.94|1048.14|12
1648304570000|2022-03-26 14:22:50|1059.19|1048.39|1059.42|1048.62|1059.42|1048.62|1059.19|1048.39|8
1648304580000|2022-03-26 14:23:00|1059.47|1048.67|1060.38|1049.58|1060.46|1049.66|1059.47|1048.67|16
1648304590000|2022-03-26 14:23:10|1060.54|1049.74|1060.93|1050.13|1060.93|1050.13|1060.54|1049.74|17
1648304600000|2022-03-26 14:23:20|1060.92|1050.12|1060.55|1049.75|1060.93|1050.13|1060.54|1049.74|13
1648304610000|2022-03-26 14:23:30|1060.54|1049.74|1060.55|1049.75|1060.55|1049.75|1060.54|1049.74|12
1648304620000|2022-03-26 14:23:40|1060.54|1049.74|1060.55|1049.75|1060.55|1049.75|1060.54|1049.74|18
1648304630000|2022-03-26 14:23:50|1060.54|1049.74|1060.54|1049.74|1060.56|1049.76|1060.54|1049.74|10
1648304640000|2022-03-26 14:24:00|1060.37|1049.57|1060.37|1049.57|1060.37|1049.57|1060.37|1049.57|1
1648304650000|2022-03-26 14:24:10|1060.14|1049.34|1060.14|1049.34|1060.14|1049.34|1060.14|1049.34|1
1648304670000|2022-03-26 14:24:30|1060.24|1049.44|1059.73|1048.93|1060.24|1049.44|1059.73|1048.93|4
1648304680000|2022-03-26 14:24:40|1059.56|1048.76|1059.29|1048.49|1059.56|1048.76|1059.29|1048.49|11
1648304690000|2022-03-26 14:24:50|1059.3|1048.5|1059.3|1048.5|1059.3|1048.5|1059.29|1048.49|15
1648304700000|2022-03-26 14:25:00|1059.29|1048.49|1059.25|1048.45|1059.3|1048.5|1059.25|1048.45|15
1648304720000|2022-03-26 14:25:20|1059.54|1048.74|1059.72|1048.92|1059.72|1048.92|1059.54|1048.74|4
1648304740000|2022-03-26 14:25:40|1059.71|1048.91|1059.72|1048.92|1059.72|1048.92|1059.71|1048.91|2
1648304750000|2022-03-26 14:25:50|1059.71|1048.91|1059.74|1048.94|1059.74|1048.94|1059.71|1048.91|5
1648304760000|2022-03-26 14:26:00|1059.73|1048.93|1060.08|1049.28|1060.08|1049.28|1059.73|1048.93|9
1648304770000|2022-03-26 14:26:10|1060.07|1049.27|1060.06|1049.26|1060.07|1049.27|1060.06|1049.26|14
1648304780000|2022-03-26 14:26:20|1060.07|1049.27|1060.06|1049.26|1060.07|1049.27|1060.06|1049.26|16
1648304790000|2022-03-26 14:26:30|1060.07|1049.27|1060.06|1049.26|1060.07|1049.27|1060.06|1049.26|16
1648304800000|2022-03-26 14:26:40|1060.07|1049.27|1059.95|1049.15|1060.07|1049.27|1059.93|1049.13|12
1648304820000|2022-03-26 14:27:00|1059.96|1049.16|1060.01|1049.21|1060.01|1049.21|1059.95|1049.15|9
1648304830000|2022-03-26 14:27:10|1060|1049.2|1060|1049.2|1060.01|1049.21|1060|1049.2|3
1648304840000|2022-03-26 14:27:20|1059.98|1049.18|1059.97|1049.17|1059.98|1049.18|1059.97|1049.17|4
1648304850000|2022-03-26 14:27:30|1059.98|1049.18|1060|1049.2|1060.01|1049.21|1059.97|1049.17|15
1648304860000|2022-03-26 14:27:40|1060.01|1049.21|1060.01|1049.21|1060.01|1049.21|1060|1049.2|7
1648304870000|2022-03-26 14:27:50|1060|1049.2|1060|1049.2|1060.01|1049.21|1060|1049.2|9
1648304880000|2022-03-26 14:28:00|1060.01|1049.21|1060|1049.2|1060.01|1049.21|1060|1049.2|16
1648304890000|2022-03-26 14:28:10|1060.01|1049.21|1060.01|1049.21|1060.01|1049.21|1060|1049.2|13
1648304900000|2022-03-26 14:28:20|1060|1049.2|1060.35|1049.55|1060.35|1049.55|1060|1049.2|13
1648304910000|2022-03-26 14:28:30|1060.36|1049.56|1060.47|1049.67|1060.47|1049.67|1060.35|1049.55|3
1648304920000|2022-03-26 14:28:40|1060.54|1049.74|1060.96|1050.16|1060.97|1050.17|1060.54|1049.74|15
1648304930000|2022-03-26 14:28:50|1060.97|1050.17|1061|1050.2|1061|1050.2|1060.96|1050.16|18
1648304940000|2022-03-26 14:29:00|1060.99|1050.19|1061|1050.2|1061|1050.2|1060.99|1050.19|14
1648304950000|2022-03-26 14:29:10|1060.99|1050.19|1061|1050.2|1061|1050.2|1060.99|1050.19|18
1648304960000|2022-03-26 14:29:20|1060.99|1050.19|1060.32|1049.52|1061|1050.2|1060.32|1049.52|18
1648304970000|2022-03-26 14:29:30|1060.33|1049.53|1060.61|1049.81|1060.61|1049.81|1060.32|1049.52|10
1648304990000|2022-03-26 14:29:50|1060.89|1050.09|1060.89|1050.09|1060.89|1050.09|1060.89|1050.09|1
1648305000000|2022-03-26 14:30:00|1061.18|1050.38|1061.22|1050.42|1061.22|1050.42|1061.18|1050.38|11
1648305010000|2022-03-26 14:30:10|1061.21|1050.41|1061.22|1050.42|1061.22|1050.42|1061.21|1050.41|18
1648305020000|2022-03-26 14:30:20|1061.21|1050.41|1061.22|1050.42|1061.22|1050.42|1061.21|1050.41|12
1648305030000|2022-03-26 14:30:30|1061.21|1050.41|1061.22|1050.42|1061.22|1050.42|1061.21|1050.41|18
1648305040000|2022-03-26 14:30:40|1061.21|1050.41|1061.26|1050.46|1061.28|1050.48|1061.21|1050.41|12
1648305050000|2022-03-26 14:30:50|1060.91|1050.11|1060.91|1050.11|1060.91|1050.11|1060.9|1050.1|9
1648305060000|2022-03-26 14:31:00|1060.9|1050.1|1061.28|1050.48|1061.28|1050.48|1060.9|1050.1|20
1648305070000|2022-03-26 14:31:10|1061.27|1050.47|1061.28|1050.48|1061.28|1050.48|1061.27|1050.47|16
1648305080000|2022-03-26 14:31:20|1061.27|1050.47|1061.28|1050.48|1061.28|1050.48|1061.27|1050.47|8
1648305090000|2022-03-26 14:31:30|1061.49|1050.69|1061.71|1050.91|1061.71|1050.91|1061.49|1050.69|2
1648305100000|2022-03-26 14:31:40|1061.74|1050.94|1061.78|1050.98|1061.79|1050.99|1061.74|1050.94|4
1648305110000|2022-03-26 14:31:50|1061.79|1050.99|1061.79|1050.99|1062.12|1051.32|1061.79|1050.99|8
1648305120000|2022-03-26 14:32:00|1061.81|1051.01|1062.05|1051.25|1062.13|1051.33|1061.81|1051.01|3
1648305130000|2022-03-26 14:32:10|1061.81|1051.01|1061.55|1050.75|1061.91|1051.11|1061.55|1050.75|4
1648305140000|2022-03-26 14:32:20|1061.54|1050.74|1061.55|1050.75|1061.55|1050.75|1061.54|1050.74|18
1648305150000|2022-03-26 14:32:30|1061.54|1050.74|1061.16|1050.36|1061.55|1050.75|1061.16|1050.36|18
1648305160000|2022-03-26 14:32:40|1061.17|1050.37|1061.16|1050.36|1061.17|1050.37|1061.16|1050.36|18
1648305170000|2022-03-26 14:32:50|1061.17|1050.37|1060.15|1049.35|1061.2|1050.4|1060.15|1049.35|14
1648305190000|2022-03-26 14:33:10|1060.39|1049.59|1060.41|1049.61|1060.41|1049.61|1060.38|1049.58|16
1648305200000|2022-03-26 14:33:20|1060.38|1049.58|1060.28|1049.48|1060.38|1049.58|1060.28|1049.48|6
1648305210000|2022-03-26 14:33:30|1060.29|1049.49|1060.28|1049.48|1060.29|1049.49|1060.28|1049.48|14
1648305220000|2022-03-26 14:33:40|1060.29|1049.49|1060.03|1049.23|1060.29|1049.49|1060.02|1049.22|15
1648305230000|2022-03-26 14:33:50|1060.02|1049.22|1060.03|1049.23|1060.03|1049.23|1060.02|1049.22|8
1648305240000|2022-03-26 14:34:00|1060.02|1049.22|1060.03|1049.23|1060.03|1049.23|1060.02|1049.22|16
1648305250000|2022-03-26 14:34:10|1060.02|1049.22|1060.03|1049.23|1060.03|1049.23|1060.02|1049.22|18
1648305260000|2022-03-26 14:34:20|1060.02|1049.22|1059.09|1048.29|1060.03|1049.23|1059.08|1048.28|15
1648305270000|2022-03-26 14:34:30|1059.08|1048.28|1059.09|1048.29|1059.09|1048.29|1059.08|1048.28|10
1648305280000|2022-03-26 14:34:40|1059.08|1048.28|1058.48|1047.68|1059.09|1048.29|1058.45|1047.65|15
1648305290000|2022-03-26 14:34:50|1058.45|1047.65|1059|1048.2|1059.01|1048.21|1058.45|1047.65|20
1648305300000|2022-03-26 14:35:00|1059.01|1048.21|1060|1049.2|1060|1049.2|1059|1048.2|14
1648305310000|2022-03-26 14:35:10|1059.99|1049.19|1060.05|1049.25|1060.05|1049.25|1059.99|1049.19|18
1648305320000|2022-03-26 14:35:20|1060.04|1049.24|1060|1049.2|1060.06|1049.26|1060|1049.2|8
1648305330000|2022-03-26 14:35:30|1060.01|1049.21|1059.93|1049.13|1060.01|1049.21|1059.93|1049.13|14
1648305350000|2022-03-26 14:35:50|1059.92|1049.12|1060.05|1049.25|1060.15|1049.35|1059.92|1049.12|4
1648305370000|2022-03-26 14:36:10|1060.06|1049.26|1060.05|1049.25|1060.06|1049.26|1060.05|1049.25|10
1648305380000|2022-03-26 14:36:20|1060.06|1049.26|1060.05|1049.25|1060.06|1049.26|1060.05|1049.25|12
1648305390000|2022-03-26 14:36:30|1060.06|1049.26|1060.05|1049.25|1060.06|1049.26|1060.05|1049.25|16
1648305400000|2022-03-26 14:36:40|1060.06|1049.26|1060.09|1049.29|1060.42|1049.62|1060.05|1049.25|9
1648305410000|2022-03-26 14:36:50|1060.08|1049.28|1060.32|1049.52|1060.32|1049.52|1060.08|1049.28|3
1648305420000|2022-03-26 14:37:00|1060.43|1049.63|1060.97|1050.17|1060.97|1050.17|1060.42|1049.62|8
1648305430000|2022-03-26 14:37:10|1060.98|1050.18|1060.98|1050.18|1060.98|1050.18|1060.98|1050.18|1
1648305440000|2022-03-26 14:37:20|1061.02|1050.22|1060.36|1049.56|1061.14|1050.34|1060.36|1049.56|11
1648305450000|2022-03-26 14:37:30|1060.59|1049.79|1060.59|1049.79|1060.59|1049.79|1060.59|1049.79|1
1648305460000|2022-03-26 14:37:40|1060.84|1050.04|1060.36|1049.56|1060.84|1050.04|1060.36|1049.56|11
1648305470000|2022-03-26 14:37:50|1060.41|1049.61|1060.41|1049.61|1060.64|1049.84|1060.4|1049.6|7
1648305480000|2022-03-26 14:38:00|1060.64|1049.84|1060.86|1050.06|1060.86|1050.06|1060.63|1049.83|14
1648305490000|2022-03-26 14:38:10|1060.85|1050.05|1060.41|1049.61|1060.86|1050.06|1060.41|1049.61|4
1648305500000|2022-03-26 14:38:20|1060.4|1049.6|1059.94|1049.14|1060.4|1049.6|1059.94|1049.14|2
1648305510000|2022-03-26 14:38:30|1059.93|1049.13|1059.93|1049.13|1059.93|1049.13|1059.93|1049.13|1
1648305530000|2022-03-26 14:38:50|1059.54|1048.74|1059.17|1048.37|1059.54|1048.74|1059.17|1048.37|7
1648305540000|2022-03-26 14:39:00|1059.16|1048.36|1059.17|1048.37|1059.17|1048.37|1059.16|1048.36|4
1648305550000|2022-03-26 14:39:10|1059.16|1048.36|1058.58|1047.78|1059.17|1048.37|1058.58|1047.78|15
1648305560000|2022-03-26 14:39:20|1058.57|1047.77|1058.57|1047.77|1058.58|1047.78|1058.57|1047.77|3
1648305580000|2022-03-26 14:39:40|1058.72|1047.92|1059.02|1048.22|1059.03|1048.23|1058.72|1047.92|10
1648305590000|2022-03-26 14:39:50|1059.03|1048.23|1058.11|1047.31|1059.03|1048.23|1058.11|1047.31|15
1648305600000|2022-03-26 14:40:00|1058.12|1047.32|1058.1|1047.3|1058.12|1047.32|1058.1|1047.3|15
1648305610000|2022-03-26 14:40:10|1058.11|1047.31|1058.07|1047.27|1058.11|1047.31|1058.07|1047.27|16
1648305620000|2022-03-26 14:40:20|1058.08|1047.28|1058.01|1047.21|1058.08|1047.28|1058.01|1047.21|17
1648305630000|2022-03-26 14:40:30|1057.75|1046.95|1057.32|1046.52|1057.75|1046.95|1057.32|1046.52|2
1648305640000|2022-03-26 14:40:40|1057.52|1046.72|1057.98|1047.18|1057.98|1047.18|1057.52|1046.72|3
1648305690000|2022-03-26 14:41:30|1058.06|1047.26|1058.06|1047.26|1058.06|1047.26|1058.06|1047.26|1
1648305730000|2022-03-26 14:42:10|1057.76|1046.96|1058.02|1047.22|1058.02|1047.22|1057.33|1046.53|14
1648305740000|2022-03-26 14:42:20|1058.01|1047.21|1058.06|1047.26|1058.06|1047.26|1058.01|1047.21|15
1648305780000|2022-03-26 14:43:00|1058.07|1047.27|1058.06|1047.26|1058.07|1047.27|1058.06|1047.26|4
1648305790000|2022-03-26 14:43:10|1058.07|1047.27|1058.4|1047.6|1058.4|1047.6|1058.07|1047.27|3
1648305800000|2022-03-26 14:43:20|1058.31|1047.51|1058.28|1047.48|1058.44|1047.64|1058.07|1047.27|8
1648305810000|2022-03-26 14:43:30|1058.31|1047.51|1058.44|1047.64|1058.44|1047.64|1058.06|1047.26|9
1648305820000|2022-03-26 14:43:40|1058.4|1047.6|1058.44|1047.64|1058.44|1047.64|1058.4|1047.6|14
1648305830000|2022-03-26 14:43:50|1058.4|1047.6|1058.4|1047.6|1058.44|1047.64|1058.4|1047.6|5
1648305840000|2022-03-26 14:44:00|1058.44|1047.64|1058.07|1047.27|1058.44|1047.64|1058.06|1047.26|16
1648305850000|2022-03-26 14:44:10|1058.06|1047.26|1058.07|1047.27|1058.07|1047.27|1058.06|1047.26|16
1648305860000|2022-03-26 14:44:20|1058.06|1047.26|1058.07|1047.27|1058.07|1047.27|1058.06|1047.26|18
1648305870000|2022-03-26 14:44:30|1058.06|1047.26|1058.07|1047.27|1058.07|1047.27|1058.06|1047.26|18
1648305880000|2022-03-26 14:44:40|1058.06|1047.26|1058.07|1047.27|1058.07|1047.27|1058.06|1047.26|6
1648305890000|2022-03-26 14:44:50|1058.06|1047.26|1058.07|1047.27|1058.07|1047.27|1058.06|1047.26|18
1648305900000|2022-03-26 14:45:00|1058.06|1047.26|1058.07|1047.27|1058.07|1047.27|1058.06|1047.26|18
1648305910000|2022-03-26 14:45:10|1058.06|1047.26|1058.07|1047.27|1058.07|1047.27|1058.06|1047.26|18
1648305920000|2022-03-26 14:45:20|1058.06|1047.26|1058.07|1047.27|1058.07|1047.27|1058.06|1047.26|18
1648305930000|2022-03-26 14:45:30|1058.06|1047.26|1058.07|1047.27|1058.07|1047.27|1058.06|1047.26|18
1648305940000|2022-03-26 14:45:40|1058.06|1047.26|1058.07|1047.27|1058.07|1047.27|1058.06|1047.26|18
1648305950000|2022-03-26 14:45:50|1058.06|1047.26|1058.07|1047.27|1058.07|1047.27|1058.06|1047.26|18
1648305960000|2022-03-26 14:46:00|1058.06|1047.26|1058.02|1047.22|1058.07|1047.27|1058.02|1047.22|11
1648305970000|2022-03-26 14:46:10|1057.97|1047.17|1057.31|1046.51|1057.97|1047.17|1057.3|1046.5|5
1648305980000|2022-03-26 14:46:20|1057.26|1046.46|1057.26|1046.46|1057.27|1046.47|1057.26|1046.46|15
1648305990000|2022-03-26 14:46:30|1057.25|1046.45|1057.09|1046.29|1057.25|1046.45|1057.09|1046.29|4
1648306000000|2022-03-26 14:46:40|1057.06|1046.26|1056.73|1045.93|1057.07|1046.27|1056.73|1045.93|6
1648306010000|2022-03-26 14:46:50|1056.71|1045.91|1056.73|1045.93|1056.73|1045.93|1056.71|1045.91|4
1648306020000|2022-03-26 14:47:00|1056.71|1045.91|1056.29|1045.49|1056.73|1045.93|1056.28|1045.48|16
1648306030000|2022-03-26 14:47:10|1056.28|1045.48|1055.16|1044.36|1056.29|1045.49|1054.89|1044.09|19
1648306040000|2022-03-26 14:47:20|1055.15|1044.35|1055.15|1044.35|1055.16|1044.36|1055.15|1044.35|13
1648306050000|2022-03-26 14:47:30|1055.16|1044.36|1055.15|1044.35|1055.16|1044.36|1054.89|1044.09|15
1648306060000|2022-03-26 14:47:40|1055.16|1044.36|1055.66|1044.86|1055.66|1044.86|1055.15|1044.35|15
1648306070000|2022-03-26 14:47:50|1055.45|1044.65|1055.68|1044.88|1055.68|1044.88|1055.45|1044.65|16
1648306080000|2022-03-26 14:48:00|1055.67|1044.87|1055.68|1044.88|1055.68|1044.88|1055.67|1044.87|16
1648306090000|2022-03-26 14:48:10|1055.67|1044.87|1055.68|1044.88|1055.68|1044.88|1055.67|1044.87|12
1648306100000|2022-03-26 14:48:20|1055.67|1044.87|1056.02|1045.22|1056.06|1045.26|1055.67|1044.87|12
1648306110000|2022-03-26 14:48:30|1055.98|1045.18|1055.98|1045.18|1055.98|1045.18|1055.98|1045.18|1
1648306120000|2022-03-26 14:48:40|1055.99|1045.19|1055.98|1045.18|1055.99|1045.19|1055.98|1045.18|10
1648306130000|2022-03-26 14:48:50|1056.06|1045.26|1056.06|1045.26|1056.06|1045.26|1056.05|1045.25|15
1648306140000|2022-03-26 14:49:00|1056.05|1045.25|1056.06|1045.26|1056.06|1045.26|1056.05|1045.25|18
1648306150000|2022-03-26 14:49:10|1056.05|1045.25|1056.41|1045.61|1056.41|1045.61|1056.05|1045.25|11
1648306160000|2022-03-26 14:49:20|1056.45|1045.65|1056.86|1046.06|1056.86|1046.06|1056.45|1045.65|8
1648306170000|2022-03-26 14:49:30|1056.85|1046.05|1056.94|1046.14|1056.94|1046.14|1056.85|1046.05|4
1648306180000|2022-03-26 14:49:40|1056.95|1046.15|1056.94|1046.14|1056.95|1046.15|1056.94|1046.14|4
1648306190000|2022-03-26 14:49:50|1056.95|1046.15|1056.94|1046.14|1056.95|1046.15|1056.94|1046.14|8
1648306200000|2022-03-26 14:50:00|1056.95|1046.15|1057.05|1046.25|1057.05|1046.25|1056.94|1046.14|17
1648306210000|2022-03-26 14:50:10|1057.04|1046.24|1057.05|1046.25|1057.05|1046.25|1057.04|1046.24|10
1648306220000|2022-03-26 14:50:20|1057.04|1046.24|1057.05|1046.25|1057.05|1046.25|1057.04|1046.24|10
1648306230000|2022-03-26 14:50:30|1057.04|1046.24|1057.05|1046.25|1057.05|1046.25|1057.04|1046.24|14
1648306240000|2022-03-26 14:50:40|1057.04|1046.24|1057.04|1046.24|1057.05|1046.25|1057.04|1046.24|11
1648306250000|2022-03-26 14:50:50|1057.05|1046.25|1057.04|1046.24|1057.05|1046.25|1057.04|1046.24|14
1648306260000|2022-03-26 14:51:00|1057.05|1046.25|1057.04|1046.24|1057.05|1046.25|1057.04|1046.24|14
1648306270000|2022-03-26 14:51:10|1057.05|1046.25|1057.05|1046.25|1057.05|1046.25|1057.04|1046.24|11
1648306280000|2022-03-26 14:51:20|1057.04|1046.24|1057.04|1046.24|1057.05|1046.25|1057.04|1046.24|3
1648306290000|2022-03-26 14:51:30|1057.05|1046.25|1057.05|1046.25|1057.05|1046.25|1057.04|1046.24|15
1648306300000|2022-03-26 14:51:40|1057.04|1046.24|1057.04|1046.24|1057.05|1046.25|1057.04|1046.24|15
1648306310000|2022-03-26 14:51:50|1057.05|1046.25|1057.04|1046.24|1057.05|1046.25|1057.04|1046.24|18
1648306320000|2022-03-26 14:52:00|1057.05|1046.25|1057.05|1046.25|1057.05|1046.25|1057.04|1046.24|17
1648306330000|2022-03-26 14:52:10|1057.04|1046.24|1057.04|1046.24|1057.05|1046.25|1057.04|1046.24|15
1648306340000|2022-03-26 14:52:20|1057.05|1046.25|1057.04|1046.24|1057.05|1046.25|1057.04|1046.24|14
1648306350000|2022-03-26 14:52:30|1057.05|1046.25|1056.94|1046.14|1057.05|1046.25|1056.94|1046.14|2
1648306360000|2022-03-26 14:52:40|1056.92|1046.12|1056.43|1045.63|1056.92|1046.12|1056.43|1045.63|6
1648306380000|2022-03-26 14:53:00|1056.11|1045.31|1056.1|1045.3|1056.11|1045.31|1056.1|1045.3|10
1648306390000|2022-03-26 14:53:10|1056.11|1045.31|1056.1|1045.3|1056.11|1045.31|1056.1|1045.3|18
1648306400000|2022-03-26 14:53:20|1056.11|1045.31|1056.1|1045.3|1056.11|1045.31|1056.1|1045.3|14
1648306410000|2022-03-26 14:53:30|1056.11|1045.31|1056.43|1045.63|1056.43|1045.63|1056.1|1045.3|14
1648306420000|2022-03-26 14:53:40|1056.77|1045.97|1056.9|1046.1|1056.9|1046.1|1056.77|1045.97|2
1648306430000|2022-03-26 14:53:50|1056.94|1046.14|1057.94|1047.14|1057.94|1047.14|1056.94|1046.14|9
1648306440000|2022-03-26 14:54:00|1057.95|1047.15|1057.94|1047.14|1057.95|1047.15|1057.94|1047.14|18
1648306450000|2022-03-26 14:54:10|1057.95|1047.15|1057.94|1047.14|1057.95|1047.15|1057.94|1047.14|12
1648306460000|2022-03-26 14:54:20|1057.95|1047.15|1058.41|1047.61|1058.41|1047.61|1057.94|1047.14|7
1648306470000|2022-03-26 14:54:30|1058.4|1047.6|1058.55|1047.75|1058.56|1047.76|1058.4|1047.6|13
1648306480000|2022-03-26 14:54:40|1058.5|1047.7|1058.55|1047.75|1058.55|1047.75|1058.5|1047.7|6
1648306490000|2022-03-26 14:54:50|1058.39|1047.59|1058.17|1047.37|1058.39|1047.59|1058.16|1047.36|14
1648306500000|2022-03-26 14:55:00|1058.16|1047.36|1058.55|1047.75|1058.55|1047.75|1058.16|1047.36|8
1648306510000|2022-03-26 14:55:10|1058.51|1047.71|1058.85|1048.05|1058.85|1048.05|1058.51|1047.71|4
1648306520000|2022-03-26 14:55:20|1058.84|1048.04|1058.85|1048.05|1058.86|1048.06|1058.84|1048.04|4
1648306530000|2022-03-26 14:55:30|1058.89|1048.09|1058.89|1048.09|1058.9|1048.1|1058.89|1048.09|13
1648306540000|2022-03-26 14:55:40|1058.9|1048.1|1058.89|1048.09|1058.9|1048.1|1058.89|1048.09|16
1648306550000|2022-03-26 14:55:50|1058.9|1048.1|1058.53|1047.73|1058.9|1048.1|1058.53|1047.73|5
1648306560000|2022-03-26 14:56:00|1058.52|1047.72|1058.52|1047.72|1058.52|1047.72|1058.51|1047.71|11
1648306570000|2022-03-26 14:56:10|1058.51|1047.71|1058.52|1047.72|1058.52|1047.72|1058.51|1047.71|10
1648306580000|2022-03-26 14:56:20|1058.51|1047.71|1058.52|1047.72|1058.52|1047.72|1058.51|1047.71|4
1648306590000|2022-03-26 14:56:30|1058.51|1047.71|1058.52|1047.72|1058.52|1047.72|1058.51|1047.71|2
1648306600000|2022-03-26 14:56:40|1058.53|1047.73|1058.52|1047.72|1058.53|1047.73|1058.52|1047.72|6
1648306610000|2022-03-26 14:56:50|1058.53|1047.73|1058.76|1047.96|1058.76|1047.96|1058.53|1047.73|3
1648306620000|2022-03-26 14:57:00|1058.77|1047.97|1059.39|1048.59|1059.39|1048.59|1058.77|1047.97|4
1648306630000|2022-03-26 14:57:10|1059.35|1048.55|1059.49|1048.69|1059.49|1048.69|1059.35|1048.55|11
1648306640000|2022-03-26 14:57:20|1059.48|1048.68|1059.52|1048.72|1059.55|1048.75|1059.44|1048.64|8
1648306650000|2022-03-26 14:57:30|1059.53|1048.73|1059.53|1048.73|1059.53|1048.73|1059.52|1048.72|9
1648306690000|2022-03-26 14:58:10|1059.54|1048.74|1060.14|1049.34|1060.14|1049.34|1059.53|1048.73|10
1648306700000|2022-03-26 14:58:20|1060.13|1049.33|1060.2|1049.4|1060.2|1049.4|1060.13|1049.33|3
1648306710000|2022-03-26 14:58:30|1060.23|1049.43|1060.23|1049.43|1060.23|1049.43|1060.23|1049.43|1
1648306720000|2022-03-26 14:58:40|1060.29|1049.49|1060.29|1049.49|1060.5|1049.7|1060.29|1049.49|3
1648306730000|2022-03-26 14:58:50|1060.5|1049.7|1061.05|1050.25|1061.05|1050.25|1060.5|1049.7|5
1648306740000|2022-03-26 14:59:00|1061.22|1050.42|1061.36|1050.56|1061.36|1050.56|1061.22|1050.42|2
1648306770000|2022-03-26 14:59:30|1061.48|1050.68|1061.48|1050.68|1061.48|1050.68|1061.48|1050.68|1
1648306800000|2022-03-26 15:00:00|1061.47|1050.67|1060.87|1050.07|1061.47|1050.67|1060.87|1050.07|3
1648306810000|2022-03-26 15:00:10|1061.1|1050.3|1061.1|1050.3|1061.1|1050.3|1061.1|1050.3|1
1648306820000|2022-03-26 15:00:20|1061.27|1050.47|1061.51|1050.71|1061.51|1050.71|1061.27|1050.47|3
1648306870000|2022-03-26 15:01:10|1061.49|1050.69|1061.82|1051.02|1061.82|1051.02|1061.49|1050.69|2
1648306930000|2022-03-26 15:02:10|1061.49|1050.69|1061.49|1050.69|1061.49|1050.69|1061.49|1050.69|1
1648306950000|2022-03-26 15:02:30|1061.33|1050.53|1061.16|1050.36|1061.33|1050.53|1061.16|1050.36|2
1648306980000|2022-03-26 15:03:00|1060.85|1050.05|1060.18|1049.38|1060.85|1050.05|1060.18|1049.38|4
1648306990000|2022-03-26 15:03:10|1060.13|1049.33|1060.11|1049.31|1060.13|1049.33|1060.1|1049.3|4
1648307000000|2022-03-26 15:03:20|1060.1|1049.3|1060.46|1049.66|1060.46|1049.66|1060.1|1049.3|10
1648307010000|2022-03-26 15:03:30|1060.45|1049.65|1060.46|1049.66|1060.46|1049.66|1060.45|1049.65|16
1648307030000|2022-03-26 15:03:50|1060.85|1050.05|1060.85|1050.05|1060.86|1050.06|1060.85|1050.05|7
1648307040000|2022-03-26 15:04:00|1060.86|1050.06|1060.85|1050.05|1060.86|1050.06|1060.85|1050.05|6
1648307050000|2022-03-26 15:04:10|1060.86|1050.06|1060.85|1050.05|1060.86|1050.06|1060.85|1050.05|4
1648307060000|2022-03-26 15:04:20|1060.86|1050.06|1060.52|1049.72|1060.86|1050.06|1060.52|1049.72|3
1648307100000|2022-03-26 15:05:00|1060.74|1049.94|1060.74|1049.94|1060.74|1049.94|1060.74|1049.94|1
1648307120000|2022-03-26 15:05:20|1060.94|1050.14|1061.2|1050.4|1061.2|1050.4|1060.94|1050.14|2
1648307170000|2022-03-26 15:06:10|1061.18|1050.38|1061.18|1050.38|1061.18|1050.38|1061.17|1050.37|11
1648307180000|2022-03-26 15:06:20|1061.17|1050.37|1060.99|1050.19|1061.26|1050.46|1060.99|1050.19|5
1648307200000|2022-03-26 15:06:40|1060.98|1050.18|1060.23|1049.43|1060.98|1050.18|1060.23|1049.43|8
1648307210000|2022-03-26 15:06:50|1060.22|1049.42|1060.22|1049.42|1060.23|1049.43|1060.22|1049.42|17
1648307220000|2022-03-26 15:07:00|1060.23|1049.43|1060.18|1049.38|1060.23|1049.43|1060.17|1049.37|13
1648307230000|2022-03-26 15:07:10|1060.17|1049.37|1060.13|1049.33|1060.18|1049.38|1060.13|1049.33|17
1648307240000|2022-03-26 15:07:20|1060.14|1049.34|1060.13|1049.33|1060.14|1049.34|1060.13|1049.33|18
1648307250000|2022-03-26 15:07:30|1060.14|1049.34|1060.13|1049.33|1060.14|1049.34|1060.13|1049.33|10
1648307260000|2022-03-26 15:07:40|1060.14|1049.34|1059.37|1048.57|1060.32|1049.52|1059.37|1048.57|17
1648307270000|2022-03-26 15:07:50|1059.38|1048.58|1059.06|1048.26|1059.39|1048.59|1059.05|1048.25|13
1648307280000|2022-03-26 15:08:00|1059.05|1048.25|1060|1049.2|1060.01|1049.21|1059.05|1048.25|15
1648307290000|2022-03-26 15:08:10|1059.99|1049.19|1060|1049.2|1060|1049.2|1059.99|1049.19|8
1648307300000|2022-03-26 15:08:20|1059.99|1049.19|1060.97|1050.17|1060.97|1050.17|1059.99|1049.19|15
1648307310000|2022-03-26 15:08:30|1060.96|1050.16|1060.96|1050.16|1060.97|1050.17|1060.96|1050.16|13
1648307320000|2022-03-26 15:08:40|1060.97|1050.17|1060.96|1050.16|1060.97|1050.17|1060.96|1050.16|6
1648307330000|2022-03-26 15:08:50|1060.97|1050.17|1060.96|1050.16|1060.97|1050.17|1060.96|1050.16|14
1648307340000|2022-03-26 15:09:00|1060.97|1050.17|1061.78|1050.98|1061.78|1050.98|1060.96|1050.16|15
1648307390000|2022-03-26 15:09:50|1061.85|1051.05|1061.85|1051.05|1061.85|1051.05|1061.85|1051.05|1
1648307400000|2022-03-26 15:10:00|1061.9|1051.1|1061.9|1051.1|1061.9|1051.1|1061.9|1051.1|1
1648307410000|2022-03-26 15:10:10|1061.57|1050.77|1061.57|1050.77|1061.57|1050.77|1061.57|1050.77|1
1648307420000|2022-03-26 15:10:20|1061.4|1050.6|1061.23|1050.43|1061.4|1050.6|1061.23|1050.43|3
1648307440000|2022-03-26 15:10:40|1061.24|1050.44|1061.24|1050.44|1061.24|1050.44|1061.24|1050.44|1
1648307450000|2022-03-26 15:10:50|1061.23|1050.43|1061.23|1050.43|1061.23|1050.43|1061.23|1050.43|1
1648307470000|2022-03-26 15:11:10|1061.27|1050.47|1061.27|1050.47|1061.27|1050.47|1061.27|1050.47|1
1648307540000|2022-03-26 15:12:20|1061.25|1050.45|1060.4|1049.6|1061.25|1050.45|1060.4|1049.6|5
1648307550000|2022-03-26 15:12:30|1060.08|1049.28|1060.07|1049.27|1060.08|1049.28|1060.07|1049.27|14
1648307560000|2022-03-26 15:12:40|1060.08|1049.28|1060.07|1049.27|1060.08|1049.28|1060.07|1049.27|14
1648307570000|2022-03-26 15:12:50|1060.08|1049.28|1060.93|1050.13|1060.93|1050.13|1060.07|1049.27|12
1648307590000|2022-03-26 15:13:10|1060.83|1050.03|1060.45|1049.65|1060.83|1050.03|1060.45|1049.65|2
1648307600000|2022-03-26 15:13:20|1060.41|1049.61|1060.05|1049.25|1060.41|1049.61|1060.05|1049.25|3
1648307610000|2022-03-26 15:13:30|1059.94|1049.14|1059.94|1049.14|1059.94|1049.14|1059.94|1049.14|1
1648307670000|2022-03-26 15:14:30|1060.13|1049.33|1060.67|1049.87|1060.67|1049.87|1060.13|1049.33|8
1648307680000|2022-03-26 15:14:40|1060.66|1049.86|1060.89|1050.09|1060.89|1050.09|1060.66|1049.86|10
1648307690000|2022-03-26 15:14:50|1060.9|1050.1|1060.89|1050.09|1060.9|1050.1|1060.89|1050.09|8
1648307700000|2022-03-26 15:15:00|1060.9|1050.1|1060.89|1050.09|1060.9|1050.1|1060.89|1050.09|6
1648307710000|2022-03-26 15:15:10|1060.9|1050.1|1060.9|1050.1|1060.9|1050.1|1060.89|1050.09|9
1648307720000|2022-03-26 15:15:20|1060.89|1050.09|1060.96|1050.16|1060.96|1050.16|1060.89|1050.09|19
1648307730000|2022-03-26 15:15:30|1060.95|1050.15|1061.25|1050.45|1061.26|1050.46|1060.95|1050.15|14
1648307740000|2022-03-26 15:15:40|1061.26|1050.46|1061.25|1050.45|1061.26|1050.46|1061.25|1050.45|16
1648307750000|2022-03-26 15:15:50|1061.26|1050.46|1061.25|1050.45|1061.26|1050.46|1061.25|1050.45|18
1648307760000|2022-03-26 15:16:00|1061.26|1050.46|1061.25|1050.45|1061.26|1050.46|1061.25|1050.45|10
1648307770000|2022-03-26 15:16:10|1061.14|1050.34|1060.97|1050.17|1061.14|1050.34|1060.97|1050.17|2
1648307790000|2022-03-26 15:16:30|1060.86|1050.06|1060.86|1050.06|1060.86|1050.06|1060.86|1050.06|1
1648307810000|2022-03-26 15:16:50|1060.57|1049.77|1060.57|1049.77|1060.57|1049.77|1060.57|1049.77|1
1648307840000|2022-03-26 15:17:20|1060.19|1049.39|1060.19|1049.39|1060.57|1049.77|1060.19|1049.39|5
1648307850000|2022-03-26 15:17:30|1060.23|1049.43|1060.59|1049.79|1060.59|1049.79|1060.22|1049.42|7
1648307890000|2022-03-26 15:18:10|1060.19|1049.39|1060.13|1049.33|1060.26|1049.46|1060.13|1049.33|3
1648307900000|2022-03-26 15:18:20|1059.88|1049.08|1059.87|1049.07|1059.88|1049.08|1059.87|1049.07|4
1648307920000|2022-03-26 15:18:40|1059.49|1048.69|1059.5|1048.7|1059.5|1048.7|1059.49|1048.69|4
1648307930000|2022-03-26 15:18:50|1059.45|1048.65|1059.5|1048.7|1059.5|1048.7|1059.45|1048.65|2
1648307950000|2022-03-26 15:19:10|1059.44|1048.64|1059.44|1048.64|1059.44|1048.64|1059.44|1048.64|1
1648307970000|2022-03-26 15:19:30|1059.45|1048.65|1059.44|1048.64|1059.45|1048.65|1059.44|1048.64|8
1648307980000|2022-03-26 15:19:40|1059.45|1048.65|1059.44|1048.64|1059.45|1048.65|1059.44|1048.64|2
1648307990000|2022-03-26 15:19:50|1059.43|1048.63|1059.44|1048.64|1059.44|1048.64|1059.43|1048.63|2
1648308000000|2022-03-26 15:20:00|1059.43|1048.63|1059.44|1048.64|1059.45|1048.65|1059.43|1048.63|6
1648308010000|2022-03-26 15:20:10|1059.43|1048.63|1059.44|1048.64|1059.44|1048.64|1059.43|1048.63|2
1648308020000|2022-03-26 15:20:20|1059.13|1048.33|1059.44|1048.64|1059.45|1048.65|1059.13|1048.33|8
1648308030000|2022-03-26 15:20:30|1059.43|1048.63|1059.44|1048.64|1059.44|1048.64|1059.43|1048.63|12
1648308040000|2022-03-26 15:20:40|1059.43|1048.63|1059.44|1048.64|1059.44|1048.64|1059.43|1048.63|14
1648308050000|2022-03-26 15:20:50|1059.43|1048.63|1059.44|1048.64|1059.44|1048.64|1059.43|1048.63|14
1648308060000|2022-03-26 15:21:00|1059.43|1048.63|1059.44|1048.64|1059.44|1048.64|1059.43|1048.63|16
1648308070000|2022-03-26 15:21:10|1059.43|1048.63|1059.44|1048.64|1059.45|1048.65|1059.43|1048.63|16
1648308080000|2022-03-26 15:21:20|1059.42|1048.62|1059.42|1048.62|1059.44|1048.64|1059.41|1048.61|13
1648308090000|2022-03-26 15:21:30|1059.41|1048.61|1059.11|1048.31|1059.42|1048.62|1059.1|1048.3|10
1648308100000|2022-03-26 15:21:40|1059.42|1048.62|1059.42|1048.62|1059.42|1048.62|1059.41|1048.61|7
1648308110000|2022-03-26 15:21:50|1059.41|1048.61|1059.06|1048.26|1059.42|1048.62|1059.06|1048.26|17
1648308120000|2022-03-26 15:22:00|1059.07|1048.27|1059.06|1048.26|1059.07|1048.27|1059.06|1048.26|18
1648308130000|2022-03-26 15:22:10|1059.07|1048.27|1059.39|1048.59|1059.39|1048.59|1059.06|1048.26|10
1648308140000|2022-03-26 15:22:20|1059.4|1048.6|1059.39|1048.59|1059.4|1048.6|1059.38|1048.58|12
1648308150000|2022-03-26 15:22:30|1059.38|1048.58|1059.39|1048.59|1059.39|1048.59|1059.38|1048.58|18
1648308160000|2022-03-26 15:22:40|1059.38|1048.58|1059.39|1048.59|1059.39|1048.59|1059.38|1048.58|14
1648308170000|2022-03-26 15:22:50|1059.38|1048.58|1059.39|1048.59|1059.39|1048.59|1059.38|1048.58|18
1648308180000|2022-03-26 15:23:00|1059.38|1048.58|1059.39|1048.59|1059.4|1048.6|1059.38|1048.58|18
1648308190000|2022-03-26 15:23:10|1059.4|1048.6|1059.39|1048.59|1059.4|1048.6|1059.38|1048.58|16
1648308200000|2022-03-26 15:23:20|1059.38|1048.58|1059.49|1048.69|1059.49|1048.69|1059.38|1048.58|14
1648308230000|2022-03-26 15:23:50|1059.48|1048.68|1059.48|1048.68|1059.49|1048.69|1059.48|1048.68|13
1648308240000|2022-03-26 15:24:00|1059.49|1048.69|1059.48|1048.68|1059.49|1048.69|1059.48|1048.68|18
1648308250000|2022-03-26 15:24:10|1059.49|1048.69|1059.48|1048.68|1059.49|1048.69|1059.48|1048.68|16
1648308260000|2022-03-26 15:24:20|1059.49|1048.69|1059.47|1048.67|1059.49|1048.69|1059.47|1048.67|18
1648308270000|2022-03-26 15:24:30|1059.48|1048.68|1059.65|1048.85|1059.66|1048.86|1059.14|1048.34|18
1648308280000|2022-03-26 15:24:40|1059.66|1048.86|1059.66|1048.86|1059.66|1048.86|1059.65|1048.85|15
1648308290000|2022-03-26 15:24:50|1059.65|1048.85|1059.65|1048.85|1059.66|1048.86|1059.65|1048.85|17
1648308300000|2022-03-26 15:25:00|1059.66|1048.86|1059.65|1048.85|1059.66|1048.86|1059.65|1048.85|18
1648308310000|2022-03-26 15:25:10|1059.66|1048.86|1059.64|1048.84|1059.66|1048.86|1059.64|1048.84|9
1648308330000|2022-03-26 15:25:30|1059.65|1048.85|1060.02|1049.22|1060.02|1049.22|1059.65|1048.85|3
1648308340000|2022-03-26 15:25:40|1060.01|1049.21|1060.02|1049.22|1060.02|1049.22|1060.01|1049.21|8
1648308350000|2022-03-26 15:25:50|1060.01|1049.21|1060.02|1049.22|1060.02|1049.22|1060.01|1049.21|18
1648308360000|2022-03-26 15:26:00|1060.01|1049.21|1060.34|1049.54|1060.34|1049.54|1060.01|1049.21|16
1648308370000|2022-03-26 15:26:10|1060.42|1049.62|1060.41|1049.61|1060.43|1049.63|1060.4|1049.6|12
1648308380000|2022-03-26 15:26:20|1060.4|1049.6|1060.44|1049.64|1060.44|1049.64|1060.4|1049.6|5
1648308390000|2022-03-26 15:26:30|1060.55|1049.75|1060.56|1049.76|1060.56|1049.76|1060.55|1049.75|4
1648308400000|2022-03-26 15:26:40|1060.55|1049.75|1060.56|1049.76|1060.56|1049.76|1060.55|1049.75|10
1648308420000|2022-03-26 15:27:00|1060.55|1049.75|1060.56|1049.76|1060.56|1049.76|1060.55|1049.75|2
1648308430000|2022-03-26 15:27:10|1060.55|1049.75|1060.56|1049.76|1060.56|1049.76|1060.55|1049.75|6
1648308450000|2022-03-26 15:27:30|1060.55|1049.75|1060.56|1049.76|1060.56|1049.76|1060.55|1049.75|2
1648308460000|2022-03-26 15:27:40|1060.55|1049.75|1060.56|1049.76|1060.56|1049.76|1060.55|1049.75|2
1648308480000|2022-03-26 15:28:00|1060.57|1049.77|1060.58|1049.78|1060.59|1049.79|1060.57|1049.77|4
1648308490000|2022-03-26 15:28:10|1060.57|1049.77|1060.58|1049.78|1060.58|1049.78|1060.57|1049.77|2
1648308500000|2022-03-26 15:28:20|1060.57|1049.77|1060.58|1049.78|1060.58|1049.78|1060.57|1049.77|2
1648308510000|2022-03-26 15:28:30|1060.57|1049.77|1060.58|1049.78|1060.58|1049.78|1060.57|1049.77|4
1648308520000|2022-03-26 15:28:40|1060.57|1049.77|1060.54|1049.74|1060.58|1049.78|1060.54|1049.74|6
1648308560000|2022-03-26 15:29:20|1060.53|1049.73|1060.54|1049.74|1060.54|1049.74|1060.53|1049.73|2
1648308590000|2022-03-26 15:29:50|1060.53|1049.73|1060.54|1049.74|1060.54|1049.74|1060.53|1049.73|2
1648308600000|2022-03-26 15:30:00|1060.42|1049.62|1059.55|1048.75|1060.44|1049.64|1059.55|1048.75|9
1648308610000|2022-03-26 15:30:10|1059.49|1048.69|1059.49|1048.69|1059.49|1048.69|1059.49|1048.69|1
1648308620000|2022-03-26 15:30:20|1059.37|1048.57|1059.17|1048.37|1059.37|1048.57|1059.17|1048.37|3
1648308630000|2022-03-26 15:30:30|1059.08|1048.28|1059.04|1048.24|1059.08|1048.28|1059.04|1048.24|2
1648308640000|2022-03-26 15:30:40|1058.67|1047.87|1058.56|1047.76|1058.67|1047.87|1058.55|1047.75|12
1648308650000|2022-03-26 15:30:50|1058.55|1047.75|1058.55|1047.75|1058.56|1047.76|1058.55|1047.75|15
1648308660000|2022-03-26 15:31:00|1058.56|1047.76|1058.55|1047.75|1058.56|1047.76|1058.55|1047.75|8
1648308670000|2022-03-26 15:31:10|1058.54|1047.74|1058.54|1047.74|1058.54|1047.74|1058.54|1047.74|1
1648308680000|2022-03-26 15:31:20|1058.55|1047.75|1058.97|1048.17|1058.97|1048.17|1058.55|1047.75|14
1648308690000|2022-03-26 15:31:30|1058.99|1048.19|1059.41|1048.61|1059.41|1048.61|1058.99|1048.19|4
1648308700000|2022-03-26 15:31:40|1059.47|1048.67|1059.47|1048.67|1059.47|1048.67|1059.47|1048.67|1
1648308710000|2022-03-26 15:31:50|1059.49|1048.69|1059.94|1049.14|1059.95|1049.15|1059.49|1048.69|11
1648308720000|2022-03-26 15:32:00|1059.95|1049.15|1059.99|1049.19|1060.33|1049.53|1059.94|1049.14|20
1648308730000|2022-03-26 15:32:10|1060|1049.2|1060.34|1049.54|1060.35|1049.55|1059.99|1049.19|13
1648308740000|2022-03-26 15:32:20|1060.35|1049.55|1060.94|1050.14|1060.94|1050.14|1060.34|1049.54|20
1648308750000|2022-03-26 15:32:30|1060.98|1050.18|1061.28|1050.48|1061.28|1050.48|1060.98|1050.18|9
1648308760000|2022-03-26 15:32:40|1061.29|1050.49|1061.28|1050.48|1061.29|1050.49|1061.28|1050.48|12
1648308770000|2022-03-26 15:32:50|1061.29|1050.49|1061.28|1050.48|1061.29|1050.49|1061.28|1050.48|14
1648308790000|2022-03-26 15:33:10|1061.29|1050.49|1061.28|1050.48|1061.29|1050.49|1061.28|1050.48|12
1648308800000|2022-03-26 15:33:20|1061.29|1050.49|1061.28|1050.48|1061.29|1050.49|1061.28|1050.48|10
1648308810000|2022-03-26 15:33:30|1061.29|1050.49|1061.4|1050.6|1061.4|1050.6|1061.28|1050.48|10
1648308820000|2022-03-26 15:33:40|1061.41|1050.61|1061.4|1050.6|1061.41|1050.61|1061.4|1050.6|4
1648308830000|2022-03-26 15:33:50|1061.41|1050.61|1061.4|1050.6|1061.41|1050.61|1061.4|1050.6|2
1648308840000|2022-03-26 15:34:00|1061.41|1050.61|1061.41|1050.61|1061.41|1050.61|1061.4|1050.6|3
1648308860000|2022-03-26 15:34:20|1061.33|1050.53|1060.56|1049.76|1061.33|1050.53|1060.56|1049.76|7
1648308870000|2022-03-26 15:34:30|1060.57|1049.77|1060.53|1049.73|1060.57|1049.77|1060.53|1049.73|8
1648308880000|2022-03-26 15:34:40|1060.56|1049.76|1060.48|1049.68|1060.56|1049.76|1060.15|1049.35|11
1648308910000|2022-03-26 15:35:10|1060.49|1049.69|1060.5|1049.7|1060.5|1049.7|1060.48|1049.68|4
1648308920000|2022-03-26 15:35:20|1060.49|1049.69|1060.88|1050.08|1060.88|1050.08|1060.49|1049.69|3
1648308930000|2022-03-26 15:35:30|1060.87|1050.07|1060.87|1050.07|1060.88|1050.08|1060.87|1050.07|17
1648308940000|2022-03-26 15:35:40|1060.88|1050.08|1060.97|1050.17|1060.97|1050.17|1060.88|1050.08|17
1648308950000|2022-03-26 15:35:50|1060.96|1050.16|1061.25|1050.45|1061.25|1050.45|1060.96|1050.16|13
1648308960000|2022-03-26 15:36:00|1061.26|1050.46|1061.28|1050.48|1061.28|1050.48|1061.26|1050.46|2
1648308970000|2022-03-26 15:36:10|1061.34|1050.54|1061.39|1050.59|1061.39|1050.59|1061.34|1050.54|2
1648308990000|2022-03-26 15:36:30|1061.34|1050.54|1061.39|1050.59|1061.39|1050.59|1061.34|1050.54|2
1648309000000|2022-03-26 15:36:40|1061.4|1050.6|1061.39|1050.59|1061.4|1050.6|1061.34|1050.54|4
1648309010000|2022-03-26 15:36:50|1061.34|1050.54|1061.4|1050.6|1061.4|1050.6|1061.34|1050.54|7
1648309020000|2022-03-26 15:37:00|1061.38|1050.58|1061.38|1050.58|1061.41|1050.61|1061.38|1050.58|4
1648309030000|2022-03-26 15:37:10|1061.37|1050.57|1061.84|1051.04|1062.11|1051.31|1061.37|1050.57|13
1648309040000|2022-03-26 15:37:20|1061.85|1051.05|1062.12|1051.32|1062.12|1051.32|1061.85|1051.05|5
1648309050000|2022-03-26 15:37:30|1062.16|1051.36|1062.12|1051.32|1062.16|1051.36|1062.11|1051.31|8
1648309060000|2022-03-26 15:37:40|1062.16|1051.36|1061.86|1051.06|1062.16|1051.36|1061.86|1051.06|8
1648309070000|2022-03-26 15:37:50|1062.03|1051.23|1062.03|1051.23|1062.03|1051.23|1061.86|1051.06|5
1648309080000|2022-03-26 15:38:00|1062.12|1051.32|1062.12|1051.32|1062.16|1051.36|1062.12|1051.32|3
1648309090000|2022-03-26 15:38:10|1062.16|1051.36|1062.12|1051.32|1062.16|1051.36|1062.12|1051.32|14
1648309100000|2022-03-26 15:38:20|1062.16|1051.36|1062.27|1051.47|1062.27|1051.47|1062.12|1051.32|7
1648309110000|2022-03-26 15:38:30|1062.13|1051.33|1061.96|1051.16|1062.27|1051.47|1061.96|1051.16|8
1648309120000|2022-03-26 15:38:40|1062.13|1051.33|1062.27|1051.47|1062.27|1051.47|1061.96|1051.16|3
1648309140000|2022-03-26 15:39:00|1062.13|1051.33|1061.96|1051.16|1062.13|1051.33|1061.96|1051.16|2
1648309150000|2022-03-26 15:39:10|1061.9|1051.1|1061.6|1050.8|1061.9|1051.1|1061.6|1050.8|3
1648309160000|2022-03-26 15:39:20|1061.37|1050.57|1061.54|1050.74|1061.54|1050.74|1061.37|1050.57|2
1648309170000|2022-03-26 15:39:30|1061.37|1050.57|1061.37|1050.57|1061.37|1050.57|1061.37|1050.57|1
1648309180000|2022-03-26 15:39:40|1061.78|1050.98|1061.78|1050.98|1061.79|1050.99|1061.78|1050.98|7
1648309190000|2022-03-26 15:39:50|1061.79|1050.99|1061.99|1051.19|1061.99|1051.19|1061.78|1050.98|3
1648309240000|2022-03-26 15:40:40|1061.78|1050.98|1061.81|1051.01|1061.81|1051.01|1061.78|1050.98|2
1648309260000|2022-03-26 15:41:00|1061.87|1051.07|1062.16|1051.36|1062.16|1051.36|1061.87|1051.07|3
1648309270000|2022-03-26 15:41:10|1062.04|1051.24|1062.16|1051.36|1062.16|1051.36|1061.87|1051.07|4
1648309330000|2022-03-26 15:42:10|1062.22|1051.42|1062.63|1051.83|1062.63|1051.83|1062.22|1051.42|3
1648309340000|2022-03-26 15:42:20|1062.27|1051.47|1062.35|1051.55|1062.35|1051.55|1062.22|1051.42|3
1648309380000|2022-03-26 15:43:00|1062.16|1051.36|1061.99|1051.19|1062.16|1051.36|1061.99|1051.19|2
1648309410000|2022-03-26 15:43:30|1061.85|1051.05|1061.85|1051.05|1061.85|1051.05|1061.85|1051.05|1
1648309470000|2022-03-26 15:44:30|1061.91|1051.11|1061.91|1051.11|1061.91|1051.11|1061.91|1051.11|1
1648309500000|2022-03-26 15:45:00|1061.9|1051.1|1061.57|1050.77|1061.91|1051.11|1061.57|1050.77|3
1648309510000|2022-03-26 15:45:10|1061.41|1050.61|1061.24|1050.44|1061.41|1050.61|1061.24|1050.44|2
1648309530000|2022-03-26 15:45:30|1060.97|1050.17|1060.97|1050.17|1060.97|1050.17|1060.97|1050.17|1
1648309620000|2022-03-26 15:47:00|1061.07|1050.27|1061.07|1050.27|1061.08|1050.28|1061.07|1050.27|5
1648309630000|2022-03-26 15:47:10|1061.15|1050.35|1061.11|1050.31|1061.15|1050.35|1061.11|1050.31|2
1648309650000|2022-03-26 15:47:30|1061.15|1050.35|1061.15|1050.35|1061.15|1050.35|1061.15|1050.35|1
1648309660000|2022-03-26 15:47:40|1061.32|1050.52|1061.15|1050.35|1061.5|1050.7|1061.15|1050.35|7
1648309670000|2022-03-26 15:47:50|1061.16|1050.36|1061.15|1050.35|1061.16|1050.36|1061.15|1050.35|14
1648309680000|2022-03-26 15:48:00|1061.16|1050.36|1061.15|1050.35|1061.16|1050.36|1061.15|1050.35|12
1648309690000|2022-03-26 15:48:10|1061.16|1050.36|1060.36|1049.56|1061.16|1050.36|1060.36|1049.56|7
1648309700000|2022-03-26 15:48:20|1060.35|1049.55|1060.35|1049.55|1060.35|1049.55|1060.35|1049.55|1
1648309710000|2022-03-26 15:48:30|1059.76|1048.96|1059.18|1048.38|1059.76|1048.96|1059.18|1048.38|2
1648309720000|2022-03-26 15:48:40|1059.14|1048.34|1059.88|1049.08|1059.88|1049.08|1059.14|1048.34|13
1648309730000|2022-03-26 15:48:50|1060.05|1049.25|1059.97|1049.17|1060.05|1049.25|1059.96|1049.16|4
1648309740000|2022-03-26 15:49:00|1059.96|1049.16|1059.97|1049.17|1059.97|1049.17|1059.96|1049.16|6
1648309750000|2022-03-26 15:49:10|1059.96|1049.16|1059.97|1049.17|1059.97|1049.17|1059.96|1049.16|2
1648309760000|2022-03-26 15:49:20|1059.96|1049.16|1059.97|1049.17|1059.97|1049.17|1059.96|1049.16|8
1648309770000|2022-03-26 15:49:30|1059.98|1049.18|1059.97|1049.17|1059.98|1049.18|1059.97|1049.17|6
1648309780000|2022-03-26 15:49:40|1059.98|1049.18|1059.97|1049.17|1059.98|1049.18|1059.97|1049.17|12
1648309790000|2022-03-26 15:49:50|1059.98|1049.18|1060.25|1049.45|1060.32|1049.52|1059.97|1049.17|18
1648309800000|2022-03-26 15:50:00|1060.26|1049.46|1060.42|1049.62|1060.42|1049.62|1060.25|1049.45|6
1648309810000|2022-03-26 15:50:10|1060.57|1049.77|1060.57|1049.77|1060.57|1049.77|1060.44|1049.64|3
1648309820000|2022-03-26 15:50:20|1060.21|1049.41|1060.21|1049.41|1060.22|1049.42|1060.21|1049.41|15
1648309830000|2022-03-26 15:50:30|1060.22|1049.42|1060.3|1049.5|1060.3|1049.5|1060.21|1049.41|18
1648309840000|2022-03-26 15:50:40|1060.31|1049.51|1060.3|1049.5|1060.31|1049.51|1060.3|1049.5|16
1648309850000|2022-03-26 15:50:50|1060.31|1049.51|1060.74|1049.94|1060.74|1049.94|1060.3|1049.5|16
1648309870000|2022-03-26 15:51:10|1060.73|1049.93|1060.3|1049.5|1060.74|1049.94|1060.3|1049.5|4
1648309880000|2022-03-26 15:51:20|1060.31|1049.51|1060.3|1049.5|1060.31|1049.51|1060.29|1049.49|18
1648309890000|2022-03-26 15:51:30|1060.29|1049.49|1060.25|1049.45|1060.3|1049.5|1060.24|1049.44|7
1648309900000|2022-03-26 15:51:40|1060.24|1049.44|1059.9|1049.1|1060.25|1049.45|1059.89|1049.09|5
1648309920000|2022-03-26 15:52:00|1060.22|1049.42|1060.4|1049.6|1060.73|1049.93|1060.22|1049.42|11
1648309930000|2022-03-26 15:52:10|1060.42|1049.62|1060.45|1049.65|1060.47|1049.67|1060.4|1049.6|18
1648309940000|2022-03-26 15:52:20|1060.46|1049.66|1060.45|1049.65|1060.47|1049.67|1060.45|1049.65|16
1648309950000|2022-03-26 15:52:30|1060.46|1049.66|1060.07|1049.27|1060.46|1049.66|1060.07|1049.27|12
1648309960000|2022-03-26 15:52:40|1060.06|1049.26|1060.07|1049.27|1060.07|1049.27|1060.06|1049.26|12
1648309970000|2022-03-26 15:52:50|1060.06|1049.26|1059.78|1048.98|1060.07|1049.27|1059.78|1048.98|6
1648309990000|2022-03-26 15:53:10|1060.05|1049.25|1060.05|1049.25|1060.05|1049.25|1060.05|1049.25|1
1648310000000|2022-03-26 15:53:20|1060.04|1049.24|1060.05|1049.25|1060.05|1049.25|1060.04|1049.24|4
1648310010000|2022-03-26 15:53:30|1060.03|1049.23|1059.28|1048.48|1060.03|1049.23|1059.28|1048.48|2
1648310020000|2022-03-26 15:53:40|1059.27|1048.47|1059.22|1048.42|1059.27|1048.47|1059.22|1048.42|2
1648310030000|2022-03-26 15:53:50|1059.21|1048.41|1059.22|1048.42|1059.22|1048.42|1059.21|1048.41|2
1648310040000|2022-03-26 15:54:00|1059.21|1048.41|1058.9|1048.1|1059.22|1048.42|1058.9|1048.1|3
1648310050000|2022-03-26 15:54:10|1059.21|1048.41|1059.21|1048.41|1059.21|1048.41|1059.21|1048.41|1
1648310080000|2022-03-26 15:54:40|1059.22|1048.42|1059.22|1048.42|1059.23|1048.43|1059.22|1048.42|11
1648310090000|2022-03-26 15:54:50|1059.23|1048.43|1059.22|1048.42|1059.23|1048.43|1059.22|1048.42|14
1648310100000|2022-03-26 15:55:00|1059.23|1048.43|1059.03|1048.23|1059.23|1048.43|1059.03|1048.23|9
1648310120000|2022-03-26 15:55:20|1059.04|1048.24|1059.03|1048.23|1059.04|1048.24|1059.03|1048.23|10
1648310130000|2022-03-26 15:55:30|1059.04|1048.24|1059.03|1048.23|1059.04|1048.24|1059.03|1048.23|16
1648310140000|2022-03-26 15:55:40|1059.04|1048.24|1058.73|1047.93|1059.04|1048.24|1058.73|1047.93|5
1648310150000|2022-03-26 15:55:50|1058.52|1047.72|1058.25|1047.45|1058.52|1047.72|1058.25|1047.45|13
1648310160000|2022-03-26 15:56:00|1058.26|1047.46|1057.88|1047.08|1058.26|1047.46|1057.88|1047.08|17
1648310170000|2022-03-26 15:56:10|1057.89|1047.09|1057.46|1046.66|1057.89|1047.09|1057.46|1046.66|18
1648310180000|2022-03-26 15:56:20|1057.47|1046.67|1058.13|1047.33|1058.13|1047.33|1057.46|1046.66|4
1648310200000|2022-03-26 15:56:40|1058.22|1047.42|1058.22|1047.42|1058.22|1047.42|1058.21|1047.41|17
1648310210000|2022-03-26 15:56:50|1058.21|1047.41|1058.22|1047.42|1058.22|1047.42|1058.21|1047.41|18
1648310220000|2022-03-26 15:57:00|1058.21|1047.41|1058.22|1047.42|1058.22|1047.42|1058.21|1047.41|18
1648310230000|2022-03-26 15:57:10|1058.21|1047.41|1058.22|1047.42|1058.22|1047.42|1058.21|1047.41|18
1648310240000|2022-03-26 15:57:20|1058.21|1047.41|1059.02|1048.22|1059.02|1048.22|1058.21|1047.41|19
1648310250000|2022-03-26 15:57:30|1059.01|1048.21|1058.72|1047.92|1059.02|1048.22|1058.72|1047.92|18
1648310260000|2022-03-26 15:57:40|1058.73|1047.93|1058.28|1047.48|1058.73|1047.93|1058.28|1047.48|10
1648310270000|2022-03-26 15:57:50|1058.71|1047.91|1058.44|1047.64|1058.71|1047.91|1058.44|1047.64|2
1648310280000|2022-03-26 15:58:00|1058.43|1047.63|1058.44|1047.64|1058.44|1047.64|1058.43|1047.63|18
1648310290000|2022-03-26 15:58:10|1058.43|1047.63|1058.44|1047.64|1058.44|1047.64|1058.13|1047.33|16
1648310300000|2022-03-26 15:58:20|1058.43|1047.63|1058.34|1047.54|1058.44|1047.64|1058.34|1047.54|9
1648310310000|2022-03-26 15:58:30|1058.44|1047.64|1058.13|1047.33|1058.44|1047.64|1058.12|1047.32|14
1648310320000|2022-03-26 15:58:40|1058.12|1047.32|1057.34|1046.54|1058.13|1047.33|1057.34|1046.54|16
1648310330000|2022-03-26 15:58:50|1057.35|1046.55|1057.3|1046.5|1057.35|1046.55|1057.3|1046.5|14
1648310340000|2022-03-26 15:59:00|1057.31|1046.51|1057.3|1046.5|1057.31|1046.51|1057.3|1046.5|8
1648310350000|2022-03-26 15:59:10|1057.51|1046.71|1057.74|1046.94|1057.74|1046.94|1057.51|1046.71|2
1648310370000|2022-03-26 15:59:30|1057.43|1046.63|1057.44|1046.64|1057.44|1046.64|1057.43|1046.63|2
1648310420000|2022-03-26 16:00:20|1057.35|1046.55|1057.06|1046.26|1057.35|1046.55|1057.06|1046.26|4
1648310430000|2022-03-26 16:00:30|1056.69|1045.89|1056|1045.2|1056.69|1045.89|1056|1045.2|7
1648310440000|2022-03-26 16:00:40|1056.24|1045.44|1056.36|1045.56|1056.36|1045.56|1056.24|1045.44|2
1648310450000|2022-03-26 16:00:50|1056.37|1045.57|1056.37|1045.57|1056.37|1045.57|1056.24|1045.44|3
1648310460000|2022-03-26 16:01:00|1056.4|1045.6|1056.37|1045.57|1056.4|1045.6|1056.33|1045.53|10
1648310470000|2022-03-26 16:01:10|1056.34|1045.54|1056.34|1045.54|1056.37|1045.57|1056.34|1045.54|17
1648310480000|2022-03-26 16:01:20|1056.33|1045.53|1056.37|1045.57|1056.37|1045.57|1056.33|1045.53|18
1648310490000|2022-03-26 16:01:30|1056.34|1045.54|1056.37|1045.57|1056.37|1045.57|1056.34|1045.54|16
1648310500000|2022-03-26 16:01:40|1056.34|1045.54|1056.92|1046.12|1056.92|1046.12|1056.34|1045.54|18
1648310510000|2022-03-26 16:01:50|1056.91|1046.11|1056.91|1046.11|1056.92|1046.12|1056.91|1046.11|3
1648310520000|2022-03-26 16:02:00|1056.94|1046.14|1057.31|1046.51|1057.31|1046.51|1056.94|1046.14|11
1648310530000|2022-03-26 16:02:10|1057.25|1046.45|1057.31|1046.51|1057.31|1046.51|1057.25|1046.45|14
1648310540000|2022-03-26 16:02:20|1057.32|1046.52|1057.91|1047.11|1057.91|1047.11|1057.25|1046.45|15
1648310550000|2022-03-26 16:02:30|1057.9|1047.1|1058.31|1047.51|1058.31|1047.51|1057.9|1047.1|9
1648310560000|2022-03-26 16:02:40|1058.18|1047.38|1057.96|1047.16|1058.31|1047.51|1057.96|1047.16|4
1648310570000|2022-03-26 16:02:50|1057.88|1047.08|1057.12|1046.32|1057.88|1047.08|1057.12|1046.32|13
1648310580000|2022-03-26 16:03:00|1057.13|1046.33|1056.73|1045.93|1057.18|1046.38|1056.72|1045.92|18
1648310590000|2022-03-26 16:03:10|1056.74|1045.94|1056.35|1045.55|1056.74|1045.94|1056.35|1045.55|8
1648310600000|2022-03-26 16:03:20|1056.42|1045.62|1056.36|1045.56|1056.42|1045.62|1056.36|1045.56|12
1648310610000|2022-03-26 16:03:30|1056.37|1045.57|1055.89|1045.09|1056.37|1045.57|1055.88|1045.08|11
1648310620000|2022-03-26 16:03:40|1055.88|1045.08|1056.18|1045.38|1056.19|1045.39|1055.88|1045.08|15
1648310630000|2022-03-26 16:03:50|1056.19|1045.39|1056.2|1045.4|1056.2|1045.4|1056.18|1045.38|15
1648310640000|2022-03-26 16:04:00|1056.19|1045.39|1056.2|1045.4|1056.2|1045.4|1056.19|1045.39|8
1648310650000|2022-03-26 16:04:10|1056.19|1045.39|1056.2|1045.4|1056.2|1045.4|1056.19|1045.39|2
1648310660000|2022-03-26 16:04:20|1056.19|1045.39|1056.24|1045.44|1056.24|1045.44|1056.19|1045.39|3
1648310670000|2022-03-26 16:04:30|1056.23|1045.43|1056.24|1045.44|1056.24|1045.44|1056.23|1045.43|4
1648310680000|2022-03-26 16:04:40|1056.23|1045.43|1056.24|1045.44|1056.24|1045.44|1056.23|1045.43|4
1648310690000|2022-03-26 16:04:50|1056.23|1045.43|1056.24|1045.44|1056.24|1045.44|1056.23|1045.43|4
1648310700000|2022-03-26 16:05:00|1056.23|1045.43|1056.24|1045.44|1056.24|1045.44|1056.23|1045.43|4
1648310710000|2022-03-26 16:05:10|1056.23|1045.43|1056.24|1045.44|1056.24|1045.44|1056.23|1045.43|6
1648310720000|2022-03-26 16:05:20|1056.23|1045.43|1056.24|1045.44|1056.24|1045.44|1056.23|1045.43|2
1648310730000|2022-03-26 16:05:30|1056.23|1045.43|1056.24|1045.44|1056.24|1045.44|1056.23|1045.43|2
1648310740000|2022-03-26 16:05:40|1056.23|1045.43|1056.24|1045.44|1056.24|1045.44|1056.23|1045.43|8
1648310750000|2022-03-26 16:05:50|1056.23|1045.43|1056.24|1045.44|1056.24|1045.44|1056.23|1045.43|6
1648310760000|2022-03-26 16:06:00|1056.23|1045.43|1056.24|1045.44|1056.24|1045.44|1056.23|1045.43|8
1648310770000|2022-03-26 16:06:10|1056.23|1045.43|1056.24|1045.44|1056.24|1045.44|1056.23|1045.43|4
1648310780000|2022-03-26 16:06:20|1056.23|1045.43|1056.24|1045.44|1056.24|1045.44|1056.23|1045.43|10
1648310790000|2022-03-26 16:06:30|1056.23|1045.43|1056.24|1045.44|1056.24|1045.44|1056.23|1045.43|6
1648310800000|2022-03-26 16:06:40|1056.23|1045.43|1056.24|1045.44|1056.24|1045.44|1056.23|1045.43|4
1648310810000|2022-03-26 16:06:50|1056.23|1045.43|1056.24|1045.44|1056.24|1045.44|1056.23|1045.43|2
1648310820000|2022-03-26 16:07:00|1056.26|1045.46|1056.01|1045.21|1056.64|1045.84|1056.01|1045.21|17
1648310830000|2022-03-26 16:07:10|1056.02|1045.22|1056.01|1045.21|1056.02|1045.22|1056.01|1045.21|12
1648310840000|2022-03-26 16:07:20|1056.02|1045.22|1056.01|1045.21|1056.02|1045.22|1056|1045.2|4
1648310860000|2022-03-26 16:07:40|1056.36|1045.56|1056.15|1045.35|1056.92|1046.12|1056.15|1045.35|10
1648310870000|2022-03-26 16:07:50|1056.1|1045.3|1056.1|1045.3|1056.1|1045.3|1056.1|1045.3|1
1648310890000|2022-03-26 16:08:10|1056.08|1045.28|1055.25|1044.45|1056.08|1045.28|1055.24|1044.44|6
1648310900000|2022-03-26 16:08:20|1055.48|1044.68|1055.91|1045.11|1055.91|1045.11|1055.48|1044.68|3
1648310910000|2022-03-26 16:08:30|1055.67|1044.87|1055.67|1044.87|1055.67|1044.87|1055.67|1044.87|1
1648310920000|2022-03-26 16:08:40|1055.48|1044.68|1055.25|1044.45|1055.48|1044.68|1055.24|1044.44|4
1648310930000|2022-03-26 16:08:50|1055.24|1044.44|1055.17|1044.37|1055.25|1044.45|1055.17|1044.37|3
1648310940000|2022-03-26 16:09:00|1055.53|1044.73|1055.25|1044.45|1055.67|1044.87|1055.24|1044.44|7
1648310950000|2022-03-26 16:09:10|1055.22|1044.42|1055.15|1044.35|1055.22|1044.42|1055.15|1044.35|16
1648310960000|2022-03-26 16:09:20|1054.84|1044.04|1054.82|1044.02|1054.84|1044.04|1054.26|1043.46|19
1648310970000|2022-03-26 16:09:30|1054.84|1044.04|1055.02|1044.22|1055.02|1044.22|1054.82|1044.02|7
1648310980000|2022-03-26 16:09:40|1055.03|1044.23|1054.93|1044.13|1055.1|1044.3|1054.93|1044.13|18
1648310990000|2022-03-26 16:09:50|1054.94|1044.14|1055.25|1044.45|1055.26|1044.46|1054.93|1044.13|19
1648311000000|2022-03-26 16:10:00|1055.26|1044.46|1055.25|1044.45|1055.26|1044.46|1055.25|1044.45|16
1648311010000|2022-03-26 16:10:10|1055.26|1044.46|1055.25|1044.45|1055.26|1044.46|1054.98|1044.18|8
1648311020000|2022-03-26 16:10:20|1055.26|1044.46|1055.26|1044.46|1055.26|1044.46|1055.25|1044.45|3
1648311030000|2022-03-26 16:10:30|1055.25|1044.45|1055.26|1044.46|1055.26|1044.46|1055.25|1044.45|18
1648311040000|2022-03-26 16:10:40|1055.25|1044.45|1055.38|1044.58|1055.38|1044.58|1055.25|1044.45|5
1648311050000|2022-03-26 16:10:50|1055.39|1044.59|1055.79|1044.99|1055.79|1044.99|1055.39|1044.59|16
1648311060000|2022-03-26 16:11:00|1055.8|1045|1055.82|1045.02|1055.83|1045.03|1055.8|1045|8
1648311070000|2022-03-26 16:11:10|1055.83|1045.03|1056.1|1045.3|1056.1|1045.3|1055.82|1045.02|11
1648311080000|2022-03-26 16:11:20|1056.08|1045.28|1056.15|1045.35|1056.16|1045.36|1056.08|1045.28|17
1648311090000|2022-03-26 16:11:30|1056.16|1045.36|1056.15|1045.35|1056.16|1045.36|1056.15|1045.35|16
1648311100000|2022-03-26 16:11:40|1056.16|1045.36|1056.15|1045.35|1056.16|1045.36|1056.15|1045.35|18
1648311110000|2022-03-26 16:11:50|1056.16|1045.36|1056.16|1045.36|1056.21|1045.41|1056.15|1045.35|19
1648311120000|2022-03-26 16:12:00|1056.21|1045.41|1056.16|1045.36|1056.21|1045.41|1056.16|1045.36|6
1648311130000|2022-03-26 16:12:10|1056.21|1045.41|1056.16|1045.36|1056.21|1045.41|1056.16|1045.36|14
1648311140000|2022-03-26 16:12:20|1056.21|1045.41|1056.16|1045.36|1056.21|1045.41|1056.16|1045.36|6
1648311150000|2022-03-26 16:12:30|1056.48|1045.68|1056.48|1045.68|1056.48|1045.68|1056.37|1045.57|3
1648311160000|2022-03-26 16:12:40|1056.37|1045.57|1056.11|1045.31|1056.48|1045.68|1056.11|1045.31|14
1648311170000|2022-03-26 16:12:50|1056.12|1045.32|1054.55|1043.75|1056.12|1045.32|1054.46|1043.66|12
1648311180000|2022-03-26 16:13:00|1054.56|1043.76|1054.98|1044.18|1054.99|1044.19|1054.55|1043.75|19
1648311190000|2022-03-26 16:13:10|1054.99|1044.19|1055.32|1044.52|1055.32|1044.52|1054.98|1044.18|11
1648311200000|2022-03-26 16:13:20|1055.33|1044.53|1055.44|1044.64|1055.44|1044.64|1055.32|1044.52|16
1648311210000|2022-03-26 16:13:30|1055.43|1044.63|1055.91|1045.11|1055.91|1045.11|1055.43|1044.63|18
1648311220000|2022-03-26 16:13:40|1055.9|1045.1|1055.9|1045.1|1055.91|1045.11|1055.9|1045.1|17
1648311230000|2022-03-26 16:13:50|1055.91|1045.11|1055.98|1045.18|1055.99|1045.19|1055.9|1045.1|17
1648311240000|2022-03-26 16:14:00|1055.99|1045.19|1055.98|1045.18|1055.99|1045.19|1055.98|1045.18|16
1648311250000|2022-03-26 16:14:10|1055.99|1045.19|1055.99|1045.19|1055.99|1045.19|1055.98|1045.18|13
1648311260000|2022-03-26 16:14:20|1055.98|1045.18|1055.98|1045.18|1055.99|1045.19|1055.98|1045.18|17
1648311270000|2022-03-26 16:14:30|1055.99|1045.19|1056.36|1045.56|1056.37|1045.57|1055.98|1045.18|17
1648311280000|2022-03-26 16:14:40|1056.37|1045.57|1056.36|1045.56|1056.37|1045.57|1056.36|1045.56|16
1648311290000|2022-03-26 16:14:50|1056.37|1045.57|1056.36|1045.56|1056.37|1045.57|1056.36|1045.56|18
1648311300000|2022-03-26 16:15:00|1056.37|1045.57|1056.36|1045.56|1056.42|1045.62|1056.36|1045.56|4
1648311310000|2022-03-26 16:15:10|1056.27|1045.47|1056.36|1045.56|1056.36|1045.56|1056.05|1045.25|4
1648311330000|2022-03-26 16:15:30|1056.27|1045.47|1055.74|1044.94|1056.36|1045.56|1055.74|1044.94|6
1648311340000|2022-03-26 16:15:40|1055.73|1044.93|1055.72|1044.92|1055.73|1044.93|1055.72|1044.92|6
1648311350000|2022-03-26 16:15:50|1055.73|1044.93|1055.72|1044.92|1055.73|1044.93|1055.72|1044.92|18
1648311360000|2022-03-26 16:16:00|1055.73|1044.93|1055.65|1044.85|1055.73|1044.93|1055.64|1044.84|4
1648311380000|2022-03-26 16:16:20|1055.43|1044.63|1055.2|1044.4|1055.43|1044.63|1055.19|1044.39|8
1648311390000|2022-03-26 16:16:30|1055.19|1044.39|1055.2|1044.4|1055.2|1044.4|1055.19|1044.39|18
1648311400000|2022-03-26 16:16:40|1055.19|1044.39|1055.03|1044.23|1055.2|1044.4|1055.03|1044.23|8
1648311420000|2022-03-26 16:17:00|1055.02|1044.22|1054.53|1043.73|1055.03|1044.23|1054.52|1043.72|10
1648311430000|2022-03-26 16:17:10|1054.61|1043.81|1054.99|1044.19|1055|1044.2|1054.61|1043.81|4
1648311440000|2022-03-26 16:17:20|1054.97|1044.17|1055.1|1044.3|1055.4|1044.6|1054.97|1044.17|12
1648311450000|2022-03-26 16:17:30|1055.12|1044.32|1056.37|1045.57|1056.38|1045.58|1055.12|1044.32|10
1648311460000|2022-03-26 16:17:40|1056.38|1045.58|1056.43|1045.63|1056.43|1045.63|1056.37|1045.57|8
1648311470000|2022-03-26 16:17:50|1056.48|1045.68|1056.97|1046.17|1056.97|1046.17|1056.48|1045.68|5
1648311490000|2022-03-26 16:18:10|1056.98|1046.18|1057.45|1046.65|1057.45|1046.65|1056.98|1046.18|11
1648311500000|2022-03-26 16:18:20|1057.44|1046.64|1057.45|1046.65|1057.45|1046.65|1057.44|1046.64|6
1648311510000|2022-03-26 16:18:30|1057.44|1046.64|1057.5|1046.7|1057.5|1046.7|1057.44|1046.64|10
1648311520000|2022-03-26 16:18:40|1057.51|1046.71|1057.5|1046.7|1057.51|1046.71|1057.5|1046.7|2
1648311530000|2022-03-26 16:18:50|1057.51|1046.71|1058.99|1048.19|1058.99|1048.19|1057.5|1046.7|6
1648311540000|2022-03-26 16:19:00|1059.01|1048.21|1059.06|1048.26|1059.06|1048.26|1059.01|1048.21|2
1648311550000|2022-03-26 16:19:10|1058.97|1048.17|1058.85|1048.05|1058.97|1048.17|1058.85|1048.05|2
1648311560000|2022-03-26 16:19:20|1058.62|1047.82|1058.62|1047.82|1058.62|1047.82|1058.39|1047.59|3
1648311620000|2022-03-26 16:20:20|1058.85|1048.05|1058.85|1048.05|1058.85|1048.05|1058.85|1048.05|1
1648311650000|2022-03-26 16:20:50|1058.97|1048.17|1059.06|1048.26|1059.06|1048.26|1058.97|1048.17|2
1648311680000|2022-03-26 16:21:20|1058.97|1048.17|1058.85|1048.05|1058.97|1048.17|1058.85|1048.05|2
1648311740000|2022-03-26 16:22:20|1058.97|1048.17|1059.06|1048.26|1059.06|1048.26|1058.97|1048.17|2
1648311760000|2022-03-26 16:22:40|1058.97|1048.17|1059.06|1048.26|1059.06|1048.26|1058.97|1048.17|2
1648311770000|2022-03-26 16:22:50|1058.97|1048.17|1058.62|1047.82|1058.97|1048.17|1058.62|1047.82|3
1648311780000|2022-03-26 16:23:00|1058.65|1047.85|1058.72|1047.92|1058.72|1047.92|1058.65|1047.85|2
1648311810000|2022-03-26 16:23:30|1058.73|1047.93|1058.73|1047.93|1058.73|1047.93|1058.73|1047.93|1
1648311850000|2022-03-26 16:24:10|1058.74|1047.94|1058.74|1047.94|1058.74|1047.94|1058.74|1047.94|1
1648311860000|2022-03-26 16:24:20|1058.97|1048.17|1058.97|1048.17|1058.97|1048.17|1058.97|1048.17|1
1648311870000|2022-03-26 16:24:30|1059.09|1048.29|1059.27|1048.47|1059.27|1048.47|1059.09|1048.29|2
1648311900000|2022-03-26 16:25:00|1059.09|1048.29|1058.97|1048.17|1059.09|1048.29|1058.97|1048.17|2
1648311940000|2022-03-26 16:25:40|1059.27|1048.47|1059.27|1048.47|1059.27|1048.47|1059.27|1048.47|1
1648311950000|2022-03-26 16:25:50|1059.03|1048.23|1059.06|1048.26|1059.06|1048.26|1059.03|1048.23|2
1648311960000|2022-03-26 16:26:00|1059.01|1048.21|1059.06|1048.26|1059.06|1048.26|1059.01|1048.21|2
1648311990000|2022-03-26 16:26:30|1059.09|1048.29|1059.06|1048.26|1059.09|1048.29|1059.06|1048.26|2
1648312000000|2022-03-26 16:26:40|1059.09|1048.29|1059.09|1048.29|1059.09|1048.29|1059.06|1048.26|17
1648312010000|2022-03-26 16:26:50|1059.1|1048.3|1059.09|1048.29|1059.1|1048.3|1059.09|1048.29|14
1648312020000|2022-03-26 16:27:00|1059.1|1048.3|1059.06|1048.26|1059.1|1048.3|1059.06|1048.26|16
1648312030000|2022-03-26 16:27:10|1059.09|1048.29|1059.06|1048.26|1059.09|1048.29|1059.06|1048.26|18
1648312040000|2022-03-26 16:27:20|1059.09|1048.29|1059.17|1048.37|1059.17|1048.37|1059.06|1048.26|9
1648312050000|2022-03-26 16:27:30|1060.03|1049.23|1060.47|1049.67|1060.47|1049.67|1060.03|1049.23|4
1648312060000|2022-03-26 16:27:40|1060.35|1049.55|1060.11|1049.31|1060.35|1049.55|1060.11|1049.31|15
1648312070000|2022-03-26 16:27:50|1060.1|1049.3|1060.1|1049.3|1060.11|1049.31|1060.1|1049.3|7
1648312080000|2022-03-26 16:28:00|1060.11|1049.31|1060.1|1049.3|1060.11|1049.31|1060.1|1049.3|10
1648312090000|2022-03-26 16:28:10|1060.11|1049.31|1060.1|1049.3|1060.11|1049.31|1060.1|1049.3|8
1648312100000|2022-03-26 16:28:20|1060.11|1049.31|1060.1|1049.3|1060.11|1049.31|1060.09|1049.29|13
1648312110000|2022-03-26 16:28:30|1060.11|1049.31|1060.1|1049.3|1060.11|1049.31|1060.1|1049.3|14
1648312120000|2022-03-26 16:28:40|1060.11|1049.31|1060.17|1049.37|1060.17|1049.37|1060.06|1049.26|12
1648312130000|2022-03-26 16:28:50|1060.18|1049.38|1060.17|1049.37|1060.18|1049.38|1060.17|1049.37|16
1648312140000|2022-03-26 16:29:00|1060.18|1049.38|1060.17|1049.37|1060.18|1049.38|1060.17|1049.37|14
1648312150000|2022-03-26 16:29:10|1060.18|1049.38|1059.36|1048.56|1060.18|1049.38|1059.36|1048.56|9
1648312160000|2022-03-26 16:29:20|1059.84|1049.04|1059.84|1049.04|1059.84|1049.04|1059.83|1049.03|11
1648312170000|2022-03-26 16:29:30|1059.83|1049.03|1059.84|1049.04|1059.84|1049.04|1059.83|1049.03|16
1648312180000|2022-03-26 16:29:40|1059.83|1049.03|1059.84|1049.04|1059.84|1049.04|1059.83|1049.03|16
1648312190000|2022-03-26 16:29:50|1059.83|1049.03|1060.13|1049.33|1060.14|1049.34|1059.83|1049.03|16
1648312200000|2022-03-26 16:30:00|1060.14|1049.34|1060.08|1049.28|1060.14|1049.34|1059.95|1049.15|20
1648312210000|2022-03-26 16:30:10|1059.77|1048.97|1059.77|1048.97|1059.77|1048.97|1059.77|1048.97|1
1648312220000|2022-03-26 16:30:20|1059.56|1048.76|1059.31|1048.51|1059.56|1048.76|1059.31|1048.51|8
1648312260000|2022-03-26 16:31:00|1059.3|1048.5|1059.24|1048.44|1059.31|1048.51|1059.24|1048.44|4
1648312270000|2022-03-26 16:31:10|1059.25|1048.45|1059.23|1048.43|1059.25|1048.45|1059.22|1048.42|17
1648312280000|2022-03-26 16:31:20|1059.22|1048.42|1058.42|1047.62|1059.23|1048.43|1058.05|1047.25|9
1648312300000|2022-03-26 16:31:40|1058.57|1047.77|1058.97|1048.17|1058.97|1048.17|1058.57|1047.77|5
1648312310000|2022-03-26 16:31:50|1059.01|1048.21|1059.1|1048.3|1059.1|1048.3|1058.97|1048.17|4
1648312320000|2022-03-26 16:32:00|1059.32|1048.52|1059.43|1048.63|1059.43|1048.63|1059.32|1048.52|4
1648312330000|2022-03-26 16:32:10|1059.42|1048.62|1059.47|1048.67|1059.47|1048.67|1059.41|1048.61|15
1648312340000|2022-03-26 16:32:20|1059.46|1048.66|1059.48|1048.68|1059.48|1048.68|1059.46|1048.66|5
1648312350000|2022-03-26 16:32:30|1059.47|1048.67|1060|1049.2|1060.08|1049.28|1059.47|1048.67|15
1648312360000|2022-03-26 16:32:40|1060.07|1049.27|1060.08|1049.28|1060.09|1049.29|1060|1049.2|12
1648312370000|2022-03-26 16:32:50|1060.09|1049.29|1060.08|1049.28|1060.09|1049.29|1060.08|1049.28|12
1648312380000|2022-03-26 16:33:00|1060.09|1049.29|1060.08|1049.28|1060.09|1049.29|1060.08|1049.28|12
1648312390000|2022-03-26 16:33:10|1060.09|1049.29|1060.41|1049.61|1060.45|1049.65|1060.08|1049.28|16
1648312400000|2022-03-26 16:33:20|1060.45|1049.65|1060.41|1049.61|1060.45|1049.65|1060.41|1049.61|16
1648312410000|2022-03-26 16:33:30|1060.45|1049.65|1060.45|1049.65|1060.49|1049.69|1060.41|1049.61|13
1648312420000|2022-03-26 16:33:40|1060.49|1049.69|1060.5|1049.7|1060.5|1049.7|1060.41|1049.61|18
1648312430000|2022-03-26 16:33:50|1060.49|1049.69|1060.5|1049.7|1060.5|1049.7|1060.49|1049.69|16
1648312440000|2022-03-26 16:34:00|1060.49|1049.69|1060.13|1049.33|1060.49|1049.69|1060.01|1049.21|10
1648312450000|2022-03-26 16:34:10|1060.14|1049.34|1060.13|1049.33|1060.14|1049.34|1060.13|1049.33|12
1648312460000|2022-03-26 16:34:20|1060.14|1049.34|1060.04|1049.24|1060.27|1049.47|1060.04|1049.24|5
1648312470000|2022-03-26 16:34:30|1060.27|1049.47|1060.38|1049.58|1060.38|1049.58|1060.04|1049.24|4
1648312480000|2022-03-26 16:34:40|1060.28|1049.48|1060.38|1049.58|1060.38|1049.58|1060.04|1049.24|4
1648312500000|2022-03-26 16:35:00|1060.44|1049.64|1060.53|1049.73|1060.53|1049.73|1060.44|1049.64|2
1648312510000|2022-03-26 16:35:10|1060.48|1049.68|1060.48|1049.68|1060.48|1049.68|1060.48|1049.68|1
1648312520000|2022-03-26 16:35:20|1060.37|1049.57|1060.37|1049.57|1060.38|1049.58|1060.37|1049.57|3
1648312530000|2022-03-26 16:35:30|1060.38|1049.58|1060.37|1049.57|1060.38|1049.58|1060.03|1049.23|11
1648312550000|2022-03-26 16:35:50|1060.38|1049.58|1060.37|1049.57|1060.38|1049.58|1060.37|1049.57|14
1648312560000|2022-03-26 16:36:00|1060.38|1049.58|1060.37|1049.57|1060.38|1049.58|1060.37|1049.57|12
1648312570000|2022-03-26 16:36:10|1060.38|1049.58|1060.37|1049.57|1060.38|1049.58|1060.37|1049.57|6
1648312580000|2022-03-26 16:36:20|1060.38|1049.58|1060.5|1049.7|1060.51|1049.71|1060.37|1049.57|14
1648312590000|2022-03-26 16:36:30|1060.37|1049.57|1060.02|1049.22|1060.37|1049.57|1060.02|1049.22|2
1648312600000|2022-03-26 16:36:40|1060.01|1049.21|1060.02|1049.22|1060.02|1049.22|1060.01|1049.21|4
1648312610000|2022-03-26 16:36:50|1059.95|1049.15|1059.43|1048.63|1059.95|1049.15|1059.1|1048.3|6
1648312620000|2022-03-26 16:37:00|1059.53|1048.73|1060.25|1049.45|1060.26|1049.46|1059.53|1048.73|6
1648312630000|2022-03-26 16:37:10|1060.26|1049.46|1060.26|1049.46|1060.26|1049.46|1060.25|1049.45|9
1648312640000|2022-03-26 16:37:20|1060.37|1049.57|1060.45|1049.65|1060.45|1049.65|1060.37|1049.57|2
1648312650000|2022-03-26 16:37:30|1060.51|1049.71|1060.78|1049.98|1060.78|1049.98|1060.51|1049.71|2
1648312660000|2022-03-26 16:37:40|1060.89|1050.09|1060.78|1049.98|1060.89|1050.09|1060.78|1049.98|2
1648312670000|2022-03-26 16:37:50|1060.68|1049.88|1060.68|1049.88|1060.69|1049.89|1060.68|1049.88|3
1648312680000|2022-03-26 16:38:00|1060.69|1049.89|1060.61|1049.81|1060.69|1049.89|1060.61|1049.81|17
1648312690000|2022-03-26 16:38:10|1060.62|1049.82|1060.62|1049.82|1060.62|1049.82|1060.61|1049.81|17
1648312700000|2022-03-26 16:38:20|1060.61|1049.81|1060.61|1049.81|1060.62|1049.82|1060.61|1049.81|5
1648312710000|2022-03-26 16:38:30|1060.23|1049.43|1060.09|1049.29|1060.23|1049.43|1060.09|1049.29|2
1648312720000|2022-03-26 16:38:40|1060.16|1049.36|1060.16|1049.36|1060.16|1049.36|1060.16|1049.36|1
1648312730000|2022-03-26 16:38:50|1060.17|1049.37|1060.17|1049.37|1060.17|1049.37|1060.17|1049.37|1
1648312760000|2022-03-26 16:39:20|1060.11|1049.31|1060.11|1049.31|1060.11|1049.31|1060.1|1049.3|3
1648312770000|2022-03-26 16:39:30|1060.48|1049.68|1060.54|1049.74|1060.54|1049.74|1060.48|1049.68|8
1648312780000|2022-03-26 16:39:40|1060.48|1049.68|1060.54|1049.74|1060.54|1049.74|1060.48|1049.68|16
1648312790000|2022-03-26 16:39:50|1060.48|1049.68|1060.67|1049.87|1060.67|1049.87|1060.48|1049.68|11
1648312800000|2022-03-26 16:40:00|1060.92|1050.12|1060.92|1050.12|1060.92|1050.12|1060.92|1050.12|1
1648312810000|2022-03-26 16:40:10|1060.91|1050.11|1060.24|1049.44|1060.92|1050.12|1060.24|1049.44|5
1648312820000|2022-03-26 16:40:20|1060.47|1049.67|1060.66|1049.86|1060.66|1049.86|1060.47|1049.67|6
1648312830000|2022-03-26 16:40:30|1060.65|1049.85|1060.91|1050.11|1060.92|1050.12|1060.65|1049.85|9
1648312840000|2022-03-26 16:40:40|1060.92|1050.12|1060.91|1050.11|1061.18|1050.38|1060.91|1050.11|6
1648312860000|2022-03-26 16:41:00|1060.77|1049.97|1060.25|1049.45|1060.77|1049.97|1060.25|1049.45|3
1648312870000|2022-03-26 16:41:10|1060.22|1049.42|1059.99|1049.19|1060.22|1049.42|1059.99|1049.19|3
1648312880000|2022-03-26 16:41:20|1059.9|1049.1|1059.9|1049.1|1059.9|1049.1|1059.9|1049.1|1
1648312890000|2022-03-26 16:41:30|1059.91|1049.11|1058.71|1047.91|1059.91|1049.11|1058.67|1047.87|6
1648312910000|2022-03-26 16:41:50|1058.65|1047.85|1058.17|1047.37|1058.65|1047.85|1058.17|1047.37|11
1648312920000|2022-03-26 16:42:00|1058.18|1047.38|1057.69|1046.89|1058.18|1047.38|1057.69|1046.89|15
1648312930000|2022-03-26 16:42:10|1057.66|1046.86|1057.14|1046.34|1057.66|1046.86|1057.14|1046.34|7
1648312940000|2022-03-26 16:42:20|1057.15|1046.35|1056.62|1045.82|1057.15|1046.35|1056.62|1045.82|18
1648312950000|2022-03-26 16:42:30|1056.71|1045.91|1056.62|1045.82|1056.71|1045.91|1056.42|1045.62|12
1648312960000|2022-03-26 16:42:40|1056.46|1045.66|1056.26|1045.46|1056.46|1045.66|1056.26|1045.46|2
1648312970000|2022-03-26 16:42:50|1056.27|1045.47|1056.27|1045.47|1056.27|1045.47|1056.26|1045.46|3
1648312980000|2022-03-26 16:43:00|1056.26|1045.46|1056.26|1045.46|1056.27|1045.47|1056.26|1045.46|3
1648312990000|2022-03-26 16:43:10|1056.27|1045.47|1056.26|1045.46|1056.27|1045.47|1056.13|1045.33|7
1648313000000|2022-03-26 16:43:20|1056.27|1045.47|1056.01|1045.21|1056.27|1045.47|1056|1045.2|11
1648313010000|2022-03-26 16:43:30|1056|1045.2|1056.01|1045.21|1056.01|1045.21|1056|1045.2|4
1648313020000|2022-03-26 16:43:40|1056|1045.2|1056.16|1045.36|1056.19|1045.39|1056|1045.2|12
1648313030000|2022-03-26 16:43:50|1056.13|1045.33|1056.07|1045.27|1056.16|1045.36|1056.05|1045.25|19
1648313040000|2022-03-26 16:44:00|1056.16|1045.36|1056.08|1045.28|1056.16|1045.36|1056.08|1045.28|12
1648313050000|2022-03-26 16:44:10|1056.02|1045.22|1056.07|1045.27|1056.07|1045.27|1056.02|1045.22|2
1648313080000|2022-03-26 16:44:40|1056.09|1045.29|1056.1|1045.3|1056.1|1045.3|1056.09|1045.29|2
1648313090000|2022-03-26 16:44:50|1056.09|1045.29|1056.1|1045.3|1056.1|1045.3|1056.09|1045.29|10
1648313100000|2022-03-26 16:45:00|1056.09|1045.29|1056.07|1045.27|1056.1|1045.3|1056.07|1045.27|8
1648313110000|2022-03-26 16:45:10|1055.97|1045.17|1055.05|1044.25|1055.97|1045.17|1055.05|1044.25|6
1648313140000|2022-03-26 16:45:40|1055.27|1044.47|1056.71|1045.91|1056.71|1045.91|1055.27|1044.47|11
1648313150000|2022-03-26 16:45:50|1056.7|1045.9|1056.71|1045.91|1056.71|1045.91|1056.7|1045.9|8
1648313160000|2022-03-26 16:46:00|1056.7|1045.9|1056.71|1045.91|1056.71|1045.91|1056.7|1045.9|10
1648313170000|2022-03-26 16:46:10|1056.7|1045.9|1056.71|1045.91|1056.71|1045.91|1056.7|1045.9|2
1648313180000|2022-03-26 16:46:20|1056.7|1045.9|1056.71|1045.91|1056.71|1045.91|1056.7|1045.9|8
1648313190000|2022-03-26 16:46:30|1056.7|1045.9|1056.71|1045.91|1056.71|1045.91|1056.7|1045.9|10
1648313200000|2022-03-26 16:46:40|1056.72|1045.92|1056.71|1045.91|1056.72|1045.92|1056.71|1045.91|6
1648313210000|2022-03-26 16:46:50|1056.72|1045.92|1056.88|1046.08|1056.88|1046.08|1056.71|1045.91|7
1648313250000|2022-03-26 16:47:30|1056.91|1046.11|1056.91|1046.11|1056.91|1046.11|1056.91|1046.11|1
1648313290000|2022-03-26 16:48:10|1056.92|1046.12|1056.92|1046.12|1056.92|1046.12|1056.92|1046.12|1
1648313300000|2022-03-26 16:48:20|1056.9|1046.1|1056.9|1046.1|1056.9|1046.1|1056.9|1046.1|1
1648313310000|2022-03-26 16:48:30|1056.89|1046.09|1056.89|1046.09|1056.89|1046.09|1056.89|1046.09|1
1648313330000|2022-03-26 16:48:50|1056.53|1045.73|1056.56|1045.76|1056.57|1045.77|1056.53|1045.73|4
1648313340000|2022-03-26 16:49:00|1056.57|1045.77|1056.56|1045.76|1056.57|1045.77|1056.56|1045.76|12
1648313350000|2022-03-26 16:49:10|1056.57|1045.77|1056.58|1045.78|1056.58|1045.78|1056.56|1045.76|14
1648313360000|2022-03-26 16:49:20|1056.57|1045.77|1056.58|1045.78|1056.58|1045.78|1056.57|1045.77|14
1648313370000|2022-03-26 16:49:30|1056.57|1045.77|1056.58|1045.78|1056.58|1045.78|1056.57|1045.77|18
1648313380000|2022-03-26 16:49:40|1056.57|1045.77|1056.58|1045.78|1056.58|1045.78|1056.57|1045.77|14
1648313390000|2022-03-26 16:49:50|1056.57|1045.77|1056.49|1045.69|1056.6|1045.8|1056.49|1045.69|11
1648313400000|2022-03-26 16:50:00|1056.44|1045.64|1055.77|1044.97|1056.44|1045.64|1055.76|1044.96|13
1648313410000|2022-03-26 16:50:10|1055.76|1044.96|1055.76|1044.96|1055.77|1044.97|1055.76|1044.96|5
1648313430000|2022-03-26 16:50:30|1055.75|1044.95|1055.68|1044.88|1055.75|1044.95|1055.67|1044.87|6
1648313440000|2022-03-26 16:50:40|1055.62|1044.82|1054.8|1044|1055.62|1044.82|1054.6|1043.8|10
1648313460000|2022-03-26 16:51:00|1054.82|1044.02|1053.81|1043.01|1054.82|1044.02|1053.81|1043.01|8
1648313490000|2022-03-26 16:51:30|1053.77|1042.97|1053.64|1042.84|1053.77|1042.97|1052.61|1041.81|13
1648313500000|2022-03-26 16:51:40|1053.61|1042.81|1053.52|1042.72|1053.61|1042.81|1053.52|1042.72|3
1648313530000|2022-03-26 16:52:10|1053.66|1042.86|1053.85|1043.05|1053.87|1043.07|1053.52|1042.72|6
1648313540000|2022-03-26 16:52:20|1053.69|1042.89|1051.79|1040.99|1053.69|1042.89|1051.79|1040.99|9
1648313550000|2022-03-26 16:52:30|1051.78|1040.98|1051.73|1040.93|1051.85|1041.05|1051.73|1040.93|4
1648313580000|2022-03-26 16:53:00|1051.72|1040.92|1051.34|1040.54|1051.81|1041.01|1051.34|1040.54|5
1648313590000|2022-03-26 16:53:10|1051.33|1040.53|1051.07|1040.27|1051.53|1040.73|1051.01|1040.21|13
1648313600000|2022-03-26 16:53:20|1051.08|1040.28|1050.92|1040.12|1051.08|1040.28|1050.71|1039.91|8
1648313610000|2022-03-26 16:53:30|1050.93|1040.13|1050.86|1040.06|1050.93|1040.13|1050.85|1040.05|10
1648313620000|2022-03-26 16:53:40|1050.85|1040.05|1050.86|1040.06|1050.86|1040.06|1050.85|1040.05|4
1648313630000|2022-03-26 16:53:50|1050.85|1040.05|1051.12|1040.32|1051.16|1040.36|1050.85|1040.05|7
1648313640000|2022-03-26 16:54:00|1051.24|1040.44|1052.41|1041.61|1052.41|1041.61|1051.24|1040.44|11
1648313650000|2022-03-26 16:54:10|1052.4|1041.6|1052.56|1041.76|1052.56|1041.76|1052.4|1041.6|12
1648313660000|2022-03-26 16:54:20|1052.54|1041.74|1052.56|1041.76|1052.56|1041.76|1052.53|1041.73|18
1648313670000|2022-03-26 16:54:30|1052.53|1041.73|1054.44|1043.64|1054.44|1043.64|1052.53|1041.73|11
1648313680000|2022-03-26 16:54:40|1054.45|1043.65|1053.49|1042.69|1054.45|1043.65|1053.48|1042.68|12
1648313690000|2022-03-26 16:54:50|1053.54|1042.74|1053.53|1042.73|1053.55|1042.75|1053.52|1042.72|16
1648313700000|2022-03-26 16:55:00|1053.88|1043.08|1053.55|1042.75|1053.88|1043.08|1053.53|1042.73|5
1648313710000|2022-03-26 16:55:10|1053.56|1042.76|1053.53|1042.73|1053.56|1042.76|1053.53|1042.73|2
1648313720000|2022-03-26 16:55:20|1053.5|1042.7|1053.85|1043.05|1053.93|1043.13|1053.5|1042.7|5
1648313730000|2022-03-26 16:55:30|1053.93|1043.13|1053.94|1043.14|1053.94|1043.14|1053.93|1043.13|2
1648313740000|2022-03-26 16:55:40|1053.95|1043.15|1053.97|1043.17|1053.97|1043.17|1053.95|1043.15|2
1648313750000|2022-03-26 16:55:50|1054|1043.2|1054.79|1043.99|1054.79|1043.99|1054|1043.2|3
1648313760000|2022-03-26 16:56:00|1054.72|1043.92|1055.39|1044.59|1055.49|1044.69|1054.72|1043.92|5
1648313770000|2022-03-26 16:56:10|1055.37|1044.57|1054.68|1043.88|1055.4|1044.6|1054.68|1043.88|10
1648313780000|2022-03-26 16:56:20|1054.55|1043.75|1054.54|1043.74|1054.55|1043.75|1054.53|1043.73|3
1648313790000|2022-03-26 16:56:30|1054.53|1043.73|1053.58|1042.78|1054.53|1043.73|1053.53|1042.73|5
1648313800000|2022-03-26 16:56:40|1053.53|1042.73|1053.53|1042.73|1053.53|1042.73|1053.52|1042.72|3
1648313810000|2022-03-26 16:56:50|1053.52|1042.72|1053.52|1042.72|1053.53|1042.73|1053.52|1042.72|5
1648313820000|2022-03-26 16:57:00|1053.53|1042.73|1053.52|1042.72|1053.53|1042.73|1053.52|1042.72|16
1648313830000|2022-03-26 16:57:10|1053.53|1042.73|1053.88|1043.08|1053.88|1043.08|1053.52|1042.72|6
1648313840000|2022-03-26 16:57:20|1053.92|1043.12|1053.95|1043.15|1053.95|1043.15|1053.92|1043.12|2
1648313850000|2022-03-26 16:57:30|1053.91|1043.11|1053.99|1043.19|1054|1043.2|1053.91|1043.11|4
1648313860000|2022-03-26 16:57:40|1054.04|1043.24|1054.9|1044.1|1054.9|1044.1|1054.04|1043.24|5
1648313870000|2022-03-26 16:57:50|1054.89|1044.09|1054.89|1044.09|1054.9|1044.1|1054.89|1044.09|3
1648313880000|2022-03-26 16:58:00|1054.9|1044.1|1054.92|1044.12|1054.92|1044.12|1054.89|1044.09|8
1648313920000|2022-03-26 16:58:40|1054.93|1044.13|1054.96|1044.16|1054.96|1044.16|1054.93|1044.13|2
1648313960000|2022-03-26 16:59:20|1055.08|1044.28|1055.71|1044.91|1055.71|1044.91|1055.08|1044.28|5
1648313970000|2022-03-26 16:59:30|1055.81|1045.01|1055.83|1045.03|1055.93|1045.13|1055.81|1045.01|4
1648313990000|2022-03-26 16:59:50|1055.84|1045.04|1055.84|1045.04|1055.84|1045.04|1055.84|1045.04|1
1648314000000|2022-03-26 17:00:00|1055.94|1045.14|1056.06|1045.26|1056.06|1045.26|1055.94|1045.14|2
1648314010000|2022-03-26 17:00:10|1055.94|1045.14|1055.94|1045.14|1055.94|1045.14|1055.94|1045.14|1
1648314020000|2022-03-26 17:00:20|1055.84|1045.04|1055.83|1045.03|1055.94|1045.14|1055.83|1045.03|4
1648314030000|2022-03-26 17:00:30|1055.84|1045.04|1055.83|1045.03|1055.84|1045.04|1055.83|1045.03|2
1648314040000|2022-03-26 17:00:40|1055.84|1045.04|1055.83|1045.03|1055.84|1045.04|1055.83|1045.03|4
1648314050000|2022-03-26 17:00:50|1055.4|1044.6|1055.53|1044.73|1055.53|1044.73|1055.4|1044.6|2
1648314060000|2022-03-26 17:01:00|1055.48|1044.68|1054.82|1044.02|1055.48|1044.68|1054.82|1044.02|7
1648314080000|2022-03-26 17:01:20|1053.95|1043.15|1053.45|1042.65|1053.95|1043.15|1053.44|1042.64|15
1648314090000|2022-03-26 17:01:30|1053.44|1042.64|1053.45|1042.65|1053.45|1042.65|1053.44|1042.64|14
1648314100000|2022-03-26 17:01:40|1053.44|1042.64|1053.45|1042.65|1053.45|1042.65|1053.44|1042.64|16
1648314110000|2022-03-26 17:01:50|1053.44|1042.64|1053.45|1042.65|1053.45|1042.65|1053.44|1042.64|18
1648314120000|2022-03-26 17:02:00|1053.44|1042.64|1053.45|1042.65|1053.45|1042.65|1053.44|1042.64|18
1648314130000|2022-03-26 17:02:10|1053.44|1042.64|1053.45|1042.65|1053.45|1042.65|1053.44|1042.64|16
1648314140000|2022-03-26 17:02:20|1053.44|1042.64|1053.45|1042.65|1053.45|1042.65|1053.44|1042.64|16
1648314150000|2022-03-26 17:02:30|1053.44|1042.64|1053.45|1042.65|1053.45|1042.65|1053.44|1042.64|16
1648314160000|2022-03-26 17:02:40|1053.44|1042.64|1053.45|1042.65|1053.45|1042.65|1053.44|1042.64|18
1648314170000|2022-03-26 17:02:50|1053.44|1042.64|1053.43|1042.63|1053.45|1042.65|1053.41|1042.61|5
1648314180000|2022-03-26 17:03:00|1053.41|1042.61|1053.43|1042.63|1053.43|1042.63|1053.41|1042.61|6
1648314200000|2022-03-26 17:03:20|1053.41|1042.61|1053.43|1042.63|1053.43|1042.63|1053.41|1042.61|8
1648314210000|2022-03-26 17:03:30|1053.41|1042.61|1053.43|1042.63|1053.43|1042.63|1053.41|1042.61|4
1648314220000|2022-03-26 17:03:40|1053.53|1042.73|1053.18|1042.38|1053.78|1042.98|1053.07|1042.27|10
1648314230000|2022-03-26 17:03:50|1053.61|1042.81|1053.98|1043.18|1054|1043.2|1053.61|1042.81|10
1648314240000|2022-03-26 17:04:00|1053.97|1043.17|1053.97|1043.17|1053.98|1043.18|1053.97|1043.17|15
1648314250000|2022-03-26 17:04:10|1053.98|1043.18|1053.77|1042.97|1053.98|1043.18|1053.61|1042.81|8
1648314270000|2022-03-26 17:04:30|1053.34|1042.54|1053.44|1042.64|1053.44|1042.64|1053.33|1042.53|8
1648314280000|2022-03-26 17:04:40|1053.45|1042.65|1053.48|1042.68|1053.48|1042.68|1053.44|1042.64|13
1648314290000|2022-03-26 17:04:50|1053.47|1042.67|1054.15|1043.35|1054.15|1043.35|1053.47|1042.67|6
1648314300000|2022-03-26 17:05:00|1054.14|1043.34|1054.15|1043.35|1054.15|1043.35|1054.14|1043.34|18
1648314310000|2022-03-26 17:05:10|1054.14|1043.34|1054.15|1043.35|1054.15|1043.35|1054.14|1043.34|18
1648314320000|2022-03-26 17:05:20|1054.14|1043.34|1054.15|1043.35|1054.15|1043.35|1054.14|1043.34|12
1648314330000|2022-03-26 17:05:30|1054.14|1043.34|1054.15|1043.35|1054.15|1043.35|1054.14|1043.34|6
1648314370000|2022-03-26 17:06:10|1054.14|1043.34|1054.15|1043.35|1054.15|1043.35|1054.14|1043.34|2
1648314380000|2022-03-26 17:06:20|1054.14|1043.34|1054.15|1043.35|1054.15|1043.35|1054.14|1043.34|14
1648314390000|2022-03-26 17:06:30|1054.26|1043.46|1054.24|1043.44|1054.26|1043.46|1054.24|1043.44|11
1648314400000|2022-03-26 17:06:40|1054.25|1043.45|1054.25|1043.45|1054.25|1043.45|1054.24|1043.44|5
1648314430000|2022-03-26 17:07:10|1054.24|1043.44|1054.25|1043.45|1054.25|1043.45|1054.24|1043.44|2
1648314440000|2022-03-26 17:07:20|1054.24|1043.44|1054.25|1043.45|1054.25|1043.45|1054.24|1043.44|14
1648314450000|2022-03-26 17:07:30|1054.24|1043.44|1054.25|1043.45|1054.25|1043.45|1054.24|1043.44|14
1648314460000|2022-03-26 17:07:40|1054.24|1043.44|1054.25|1043.45|1054.25|1043.45|1054.24|1043.44|18
1648314470000|2022-03-26 17:07:50|1054.24|1043.44|1054.25|1043.45|1054.25|1043.45|1054.24|1043.44|18
1648314480000|2022-03-26 17:08:00|1054.24|1043.44|1054.67|1043.87|1054.67|1043.87|1054.24|1043.44|7
1648314500000|2022-03-26 17:08:20|1053.9|1043.1|1053.87|1043.07|1053.9|1043.1|1053.87|1043.07|3
1648314510000|2022-03-26 17:08:30|1053.84|1043.04|1053.04|1042.24|1053.84|1043.04|1053.04|1042.24|12
1648314520000|2022-03-26 17:08:40|1053.05|1042.25|1053.05|1042.25|1053.05|1042.25|1053.04|1042.24|17
1648314530000|2022-03-26 17:08:50|1053.04|1042.24|1053.39|1042.59|1053.4|1042.6|1053.04|1042.24|17
1648314540000|2022-03-26 17:09:00|1053.36|1042.56|1053.39|1042.59|1053.4|1042.6|1053.36|1042.56|14
1648314550000|2022-03-26 17:09:10|1053.4|1042.6|1053.39|1042.59|1053.4|1042.6|1053.36|1042.56|16
1648314560000|2022-03-26 17:09:20|1053.36|1042.56|1053.84|1043.04|1053.84|1043.04|1053.36|1042.56|9
1648314580000|2022-03-26 17:09:40|1053.83|1043.03|1053.84|1043.04|1053.84|1043.04|1053.83|1043.03|6
1648314590000|2022-03-26 17:09:50|1053.85|1043.05|1053.85|1043.05|1053.85|1043.05|1053.84|1043.04|3
1648314600000|2022-03-26 17:10:00|1053.84|1043.04|1053.85|1043.05|1053.85|1043.05|1053.84|1043.04|2
1648314620000|2022-03-26 17:10:20|1053.84|1043.04|1053.91|1043.11|1053.91|1043.11|1053.84|1043.04|16
1648314630000|2022-03-26 17:10:30|1054.03|1043.23|1054.03|1043.23|1054.03|1043.23|1054.03|1043.23|1
1648314650000|2022-03-26 17:10:50|1054.01|1043.21|1053.3|1042.5|1054.03|1043.23|1053.29|1042.49|14
1648314660000|2022-03-26 17:11:00|1053.29|1042.49|1053.75|1042.95|1053.75|1042.95|1053.29|1042.49|16
1648314670000|2022-03-26 17:11:10|1053.74|1042.94|1053.75|1042.95|1053.75|1042.95|1053.74|1042.94|2
1648314680000|2022-03-26 17:11:20|1053.96|1043.16|1053.96|1043.16|1053.96|1043.16|1053.96|1043.16|1
1648314700000|2022-03-26 17:11:40|1054.03|1043.23|1054.49|1043.69|1054.57|1043.77|1054.03|1043.23|14
1648314720000|2022-03-26 17:12:00|1054.48|1043.68|1054.05|1043.25|1054.48|1043.68|1054.05|1043.25|4
1648314740000|2022-03-26 17:12:20|1054.04|1043.24|1054.04|1043.24|1054.05|1043.25|1054.04|1043.24|3
1648314750000|2022-03-26 17:12:30|1054.05|1043.25|1054.05|1043.25|1054.05|1043.25|1054.04|1043.24|7
1648314760000|2022-03-26 17:12:40|1054.04|1043.24|1054.05|1043.25|1054.05|1043.25|1054.04|1043.24|12
1648314770000|2022-03-26 17:12:50|1054.04|1043.24|1054.05|1043.25|1054.05|1043.25|1054.04|1043.24|14
1648314780000|2022-03-26 17:13:00|1054.04|1043.24|1054.05|1043.25|1054.05|1043.25|1054.04|1043.24|12
1648314790000|2022-03-26 17:13:10|1054.04|1043.24|1054.6|1043.8|1054.6|1043.8|1054.04|1043.24|9
1648314810000|2022-03-26 17:13:30|1054.61|1043.81|1054.6|1043.8|1054.61|1043.81|1054.6|1043.8|2
1648314870000|2022-03-26 17:14:30|1054.59|1043.79|1054.6|1043.8|1054.6|1043.8|1054.59|1043.79|10
1648314880000|2022-03-26 17:14:40|1054.59|1043.79|1054.6|1043.8|1054.6|1043.8|1054.59|1043.79|18
1648314890000|2022-03-26 17:14:50|1054.59|1043.79|1054.6|1043.8|1054.6|1043.8|1054.59|1043.79|16
1648314900000|2022-03-26 17:15:00|1054.59|1043.79|1054.6|1043.8|1054.6|1043.8|1054.59|1043.79|16
1648314910000|2022-03-26 17:15:10|1054.59|1043.79|1054.6|1043.8|1054.6|1043.8|1054.59|1043.79|18
1648314920000|2022-03-26 17:15:20|1054.59|1043.79|1054.6|1043.8|1054.6|1043.8|1054.59|1043.79|18
1648314930000|2022-03-26 17:15:30|1054.59|1043.79|1054.6|1043.8|1054.6|1043.8|1054.59|1043.79|18
1648314940000|2022-03-26 17:15:40|1054.59|1043.79|1054.71|1043.91|1054.72|1043.92|1054.59|1043.79|18
1648314950000|2022-03-26 17:15:50|1054.72|1043.92|1054.69|1043.89|1054.72|1043.92|1054.68|1043.88|13
1648314960000|2022-03-26 17:16:00|1054.68|1043.88|1054.69|1043.89|1054.69|1043.89|1054.68|1043.88|12
1648314970000|2022-03-26 17:16:10|1054.68|1043.88|1054.82|1044.02|1054.82|1044.02|1054.68|1043.88|6
1648315010000|2022-03-26 17:16:50|1054.87|1044.07|1054.87|1044.07|1054.87|1044.07|1054.87|1044.07|1
1648315020000|2022-03-26 17:17:00|1054.86|1044.06|1054.9|1044.1|1054.9|1044.1|1054.86|1044.06|6
1648315050000|2022-03-26 17:17:30|1054.91|1044.11|1054.91|1044.11|1054.91|1044.11|1054.91|1044.11|1
1648315070000|2022-03-26 17:17:50|1054.9|1044.1|1054.9|1044.1|1054.9|1044.1|1054.9|1044.1|1
1648315090000|2022-03-26 17:18:10|1054.89|1044.09|1054.87|1044.07|1054.91|1044.11|1054.87|1044.07|6
1648315100000|2022-03-26 17:18:20|1054.86|1044.06|1054.42|1043.62|1054.86|1044.06|1054.42|1043.62|8
1648315110000|2022-03-26 17:18:30|1054.4|1043.6|1053.53|1042.73|1054.42|1043.62|1053.53|1042.73|11
1648315120000|2022-03-26 17:18:40|1053.76|1042.96|1053.76|1042.96|1053.76|1042.96|1053.76|1042.96|1
1648315130000|2022-03-26 17:18:50|1053.75|1042.95|1053.72|1042.92|1053.75|1042.95|1052.89|1042.09|9
1648315140000|2022-03-26 17:19:00|1053.71|1042.91|1052.89|1042.09|1053.72|1042.92|1052.88|1042.08|8
1648315150000|2022-03-26 17:19:10|1052.88|1042.08|1052.89|1042.09|1052.89|1042.09|1052.88|1042.08|8
1648315160000|2022-03-26 17:19:20|1052.92|1042.12|1052.9|1042.1|1052.92|1042.12|1052.9|1042.1|2
1648315200000|2022-03-26 17:20:00|1052.54|1041.74|1053.34|1042.54|1053.36|1042.56|1052.54|1041.74|9
1648315210000|2022-03-26 17:20:10|1053.43|1042.63|1053.51|1042.71|1053.51|1042.71|1053.43|1042.63|5
1648315250000|2022-03-26 17:20:50|1053.43|1042.63|1053.57|1042.77|1053.57|1042.77|1053.43|1042.63|2
1648315270000|2022-03-26 17:21:10|1053.58|1042.78|1053.44|1042.64|1053.58|1042.78|1053.42|1042.62|4
1648315280000|2022-03-26 17:21:20|1053.45|1042.65|1052.55|1041.75|1053.45|1042.65|1052.55|1041.75|9
1648315300000|2022-03-26 17:21:40|1052.53|1041.73|1052.54|1041.74|1052.57|1041.77|1052.53|1041.73|10
1648315310000|2022-03-26 17:21:50|1052.53|1041.73|1052.51|1041.71|1052.54|1041.74|1052.51|1041.71|5
1648315320000|2022-03-26 17:22:00|1052.28|1041.48|1052.55|1041.75|1052.55|1041.75|1051.81|1041.01|7
1648315330000|2022-03-26 17:22:10|1052.54|1041.74|1052.55|1041.75|1052.55|1041.75|1052.54|1041.74|18
1648315340000|2022-03-26 17:22:20|1052.54|1041.74|1052.53|1041.73|1052.55|1041.75|1052.51|1041.71|17
1648315350000|2022-03-26 17:22:30|1052.51|1041.71|1052.53|1041.73|1052.53|1041.73|1052.51|1041.71|4
1648315360000|2022-03-26 17:22:40|1052.71|1041.91|1052.78|1041.98|1052.78|1041.98|1052.71|1041.91|2
1648315370000|2022-03-26 17:22:50|1052.82|1042.02|1052.78|1041.98|1052.82|1042.02|1052.78|1041.98|2
1648315380000|2022-03-26 17:23:00|1052.81|1042.01|1052.81|1042.01|1052.81|1042.01|1052.81|1042.01|1
1648315410000|2022-03-26 17:23:30|1052.8|1042|1052.81|1042.01|1052.81|1042.01|1052.8|1042|6
1648315420000|2022-03-26 17:23:40|1052.8|1042|1052.81|1042.01|1052.81|1042.01|1052.8|1042|18
1648315430000|2022-03-26 17:23:50|1052.8|1042|1052.81|1042.01|1052.81|1042.01|1052.8|1042|18
1648315440000|2022-03-26 17:24:00|1052.8|1042|1052.9|1042.1|1052.9|1042.1|1052.8|1042|17
1648315470000|2022-03-26 17:24:30|1052.5|1041.7|1052.5|1041.7|1052.5|1041.7|1052.5|1041.7|1
1648315510000|2022-03-26 17:25:10|1052.51|1041.71|1052.5|1041.7|1052.51|1041.71|1052.5|1041.7|4
1648315570000|2022-03-26 17:26:10|1052.54|1041.74|1052.56|1041.76|1052.56|1041.76|1052.54|1041.74|3
1648315580000|2022-03-26 17:26:20|1052.99|1042.19|1052.61|1041.81|1052.99|1042.19|1052.56|1041.76|6
1648315590000|2022-03-26 17:26:30|1052.67|1041.87|1052.67|1041.87|1053.14|1042.34|1052.67|1041.87|13
1648315600000|2022-03-26 17:26:40|1052.68|1041.88|1052.68|1041.88|1052.68|1041.88|1052.68|1041.88|1
1648315630000|2022-03-26 17:27:10|1052.69|1041.89|1053.14|1042.34|1053.14|1042.34|1052.69|1041.89|2
1648315640000|2022-03-26 17:27:20|1053.03|1042.23|1052.68|1041.88|1053.03|1042.23|1052.68|1041.88|2
1648315660000|2022-03-26 17:27:40|1052.82|1042.02|1052.82|1042.02|1052.82|1042.02|1052.82|1042.02|1
1648315680000|2022-03-26 17:28:00|1052.9|1042.1|1052.9|1042.1|1052.91|1042.11|1052.9|1042.1|3
1648315730000|2022-03-26 17:28:50|1052.91|1042.11|1052.92|1042.12|1052.92|1042.12|1052.91|1042.11|2
1648315740000|2022-03-26 17:29:00|1052.94|1042.14|1052.92|1042.12|1052.94|1042.14|1052.92|1042.12|2
1648315750000|2022-03-26 17:29:10|1052.93|1042.13|1053.61|1042.81|1053.61|1042.81|1052.93|1042.13|2
1648315760000|2022-03-26 17:29:20|1053.75|1042.95|1053.76|1042.96|1053.76|1042.96|1053.75|1042.95|4
1648315770000|2022-03-26 17:29:30|1053.75|1042.95|1053.61|1042.81|1053.75|1042.95|1053.61|1042.81|2
1648315790000|2022-03-26 17:29:50|1053.69|1042.89|1053.84|1043.04|1053.85|1043.05|1053.69|1042.89|4
1648315800000|2022-03-26 17:30:00|1053.86|1043.06|1053.86|1043.06|1053.86|1043.06|1053.86|1043.06|1
1648315810000|2022-03-26 17:30:10|1053.87|1043.07|1053.87|1043.07|1053.87|1043.07|1053.87|1043.07|1
1648315830000|2022-03-26 17:30:30|1053.88|1043.08|1053.87|1043.07|1053.88|1043.08|1053.87|1043.07|12
1648315840000|2022-03-26 17:30:40|1053.88|1043.08|1053.87|1043.07|1053.88|1043.08|1053.87|1043.07|14
1648315850000|2022-03-26 17:30:50|1053.88|1043.08|1053.87|1043.07|1053.9|1043.1|1053.87|1043.07|8
1648315870000|2022-03-26 17:31:10|1053.86|1043.06|1053.86|1043.06|1053.86|1043.06|1053.86|1043.06|1
1648315900000|2022-03-26 17:31:40|1053.51|1042.71|1053.42|1042.62|1053.51|1042.71|1053.42|1042.62|4
1648315910000|2022-03-26 17:31:50|1053.43|1042.63|1053.42|1042.62|1053.43|1042.63|1053.42|1042.62|2
1648315980000|2022-03-26 17:33:00|1053.39|1042.59|1053.39|1042.59|1053.39|1042.59|1053.39|1042.59|1
1648316030000|2022-03-26 17:33:50|1053.4|1042.6|1053.39|1042.59|1053.4|1042.6|1053.39|1042.59|2
1648316050000|2022-03-26 17:34:10|1053.36|1042.56|1053.39|1042.59|1053.39|1042.59|1053.36|1042.56|6
1648316060000|2022-03-26 17:34:20|1053.36|1042.56|1053.39|1042.59|1053.39|1042.59|1053.36|1042.56|2
1648316180000|2022-03-26 17:36:20|1053.51|1042.71|1053.51|1042.71|1053.51|1042.71|1053.51|1042.71|1
1648316220000|2022-03-26 17:37:00|1053.56|1042.76|1053.56|1042.76|1053.56|1042.76|1053.56|1042.76|1
1648316260000|2022-03-26 17:37:40|1053.49|1042.69|1053.7|1042.9|1053.7|1042.9|1053.49|1042.69|7
1648316320000|2022-03-26 17:38:40|1053.69|1042.89|1053.69|1042.89|1053.69|1042.89|1053.69|1042.89|1
1648316330000|2022-03-26 17:38:50|1053.5|1042.7|1053.5|1042.7|1053.5|1042.7|1053.5|1042.7|1
1648316340000|2022-03-26 17:39:00|1053.69|1042.89|1053.69|1042.89|1053.69|1042.89|1053.69|1042.89|1
1648316350000|2022-03-26 17:39:10|1053.68|1042.88|1053.68|1042.88|1053.69|1042.89|1053.68|1042.88|9
1648316360000|2022-03-26 17:39:20|1053.69|1042.89|1052.86|1042.06|1053.69|1042.89|1052.86|1042.06|11
1648316440000|2022-03-26 17:40:40|1052.48|1041.68|1052.48|1041.68|1052.48|1041.68|1052.48|1041.68|1
1648316470000|2022-03-26 17:41:10|1052.11|1041.31|1051.78|1040.98|1052.11|1041.31|1051.78|1040.98|2
1648316480000|2022-03-26 17:41:20|1051.8|1041|1051.78|1040.98|1051.8|1041|1051.78|1040.98|2
1648316500000|2022-03-26 17:41:40|1051.74|1040.94|1052.55|1041.75|1052.57|1041.77|1051.74|1040.94|6
1648316570000|2022-03-26 17:42:50|1052.56|1041.76|1052.55|1041.75|1052.56|1041.76|1052.55|1041.75|2
1648316580000|2022-03-26 17:43:00|1052.56|1041.76|1052.56|1041.76|1052.56|1041.76|1052.56|1041.76|1
1648316600000|2022-03-26 17:43:20|1052.55|1041.75|1052.71|1041.91|1052.71|1041.91|1052.55|1041.75|4
1648316610000|2022-03-26 17:43:30|1053|1042.2|1052.71|1041.91|1053|1042.2|1052.71|1041.91|2
1648316650000|2022-03-26 17:44:10|1052.8|1042|1052.87|1042.07|1052.87|1042.07|1052.8|1042|2
1648316660000|2022-03-26 17:44:20|1052.86|1042.06|1052.86|1042.06|1052.86|1042.06|1052.86|1042.06|1
1648316690000|2022-03-26 17:44:50|1052.89|1042.09|1052.89|1042.09|1052.89|1042.09|1052.88|1042.08|3
1648316730000|2022-03-26 17:45:30|1052.56|1041.76|1052.73|1041.93|1052.73|1041.93|1052.55|1041.75|4
1648316760000|2022-03-26 17:46:00|1052.55|1041.75|1052.55|1041.75|1052.55|1041.75|1052.55|1041.75|1
1648316770000|2022-03-26 17:46:10|1052.56|1041.76|1052.56|1041.76|1052.56|1041.76|1052.56|1041.76|1
1648316780000|2022-03-26 17:46:20|1052.98|1042.18|1053.02|1042.22|1053.02|1042.22|1052.98|1042.18|4
1648316800000|2022-03-26 17:46:40|1053.01|1042.21|1053.02|1042.22|1053.02|1042.22|1053.01|1042.21|10
1648316830000|2022-03-26 17:47:10|1053.03|1042.23|1053.03|1042.23|1053.03|1042.23|1053.03|1042.23|1
1648316840000|2022-03-26 17:47:20|1052.89|1042.09|1052.66|1041.86|1052.89|1042.09|1052.66|1041.86|3
1648316850000|2022-03-26 17:47:30|1052.67|1041.87|1053.03|1042.23|1053.03|1042.23|1052.66|1041.86|6
1648316860000|2022-03-26 17:47:40|1053.04|1042.24|1053.03|1042.23|1053.04|1042.24|1053.02|1042.22|5
1648316870000|2022-03-26 17:47:50|1053.02|1042.22|1053.03|1042.23|1053.03|1042.23|1053.02|1042.22|2
1648316880000|2022-03-26 17:48:00|1053.04|1042.24|1053.03|1042.23|1053.04|1042.24|1053.03|1042.23|2
1648316900000|2022-03-26 17:48:20|1053.02|1042.22|1052.68|1041.88|1053.02|1042.22|1052.68|1041.88|2
1648316920000|2022-03-26 17:48:40|1052.69|1041.89|1052.69|1041.89|1052.69|1041.89|1052.69|1041.89|1
1648316930000|2022-03-26 17:48:50|1052.7|1041.9|1052.69|1041.89|1052.7|1041.9|1052.69|1041.89|2
1648316940000|2022-03-26 17:49:00|1052.7|1041.9|1052.89|1042.09|1052.89|1042.09|1052.7|1041.9|3
1648316970000|2022-03-26 17:49:30|1053.31|1042.51|1053.31|1042.51|1053.31|1042.51|1053.31|1042.51|1
1648316990000|2022-03-26 17:49:50|1053.3|1042.5|1052.89|1042.09|1053.3|1042.5|1052.88|1042.08|4
1648317000000|2022-03-26 17:50:00|1052.9|1042.1|1052.9|1042.1|1052.9|1042.1|1052.9|1042.1|1
1648317010000|2022-03-26 17:50:10|1052.91|1042.11|1052.92|1042.12|1052.92|1042.12|1052.91|1042.11|2
1648317020000|2022-03-26 17:50:20|1052.94|1042.14|1052.94|1042.14|1052.94|1042.14|1052.94|1042.14|1
1648317030000|2022-03-26 17:50:30|1052.92|1042.12|1052.92|1042.12|1052.92|1042.12|1052.92|1042.12|1
1648317090000|2022-03-26 17:51:30|1052.94|1042.14|1052.94|1042.14|1052.94|1042.14|1052.94|1042.14|1
1648317100000|2022-03-26 17:51:40|1052.92|1042.12|1052.92|1042.12|1052.92|1042.12|1052.92|1042.12|1
1648317110000|2022-03-26 17:51:50|1052.59|1041.79|1052.59|1041.79|1052.59|1041.79|1052.59|1041.79|1
1648317130000|2022-03-26 17:52:10|1052.58|1041.78|1052.59|1041.79|1052.59|1041.79|1052.58|1041.78|6
1648317140000|2022-03-26 17:52:20|1052.58|1041.78|1053.01|1042.21|1053.48|1042.68|1052.58|1041.78|10
1648317150000|2022-03-26 17:52:30|1053|1042.2|1053.01|1042.21|1053.01|1042.21|1053|1042.2|6
1648317170000|2022-03-26 17:52:50|1053.34|1042.54|1053.34|1042.54|1053.34|1042.54|1053.34|1042.54|1
1648317180000|2022-03-26 17:53:00|1053.33|1042.53|1052.64|1041.84|1053.34|1042.54|1052.64|1041.84|5
1648317260000|2022-03-26 17:54:20|1052.63|1041.83|1052.49|1041.69|1052.64|1041.84|1052.48|1041.68|10
1648317270000|2022-03-26 17:54:30|1052.48|1041.68|1052.49|1041.69|1052.5|1041.7|1052.48|1041.68|18
1648317280000|2022-03-26 17:54:40|1052.48|1041.68|1052.46|1041.66|1052.49|1041.69|1052.46|1041.66|18
1648317290000|2022-03-26 17:54:50|1052.47|1041.67|1052.46|1041.66|1052.47|1041.67|1052.46|1041.66|18
1648317300000|2022-03-26 17:55:00|1052.47|1041.67|1052.46|1041.66|1052.47|1041.67|1052.45|1041.65|18
1648317310000|2022-03-26 17:55:10|1052.47|1041.67|1052.46|1041.66|1052.47|1041.67|1052.46|1041.66|18
1648317320000|2022-03-26 17:55:20|1052.47|1041.67|1052.46|1041.66|1052.47|1041.67|1052.45|1041.65|18
1648317330000|2022-03-26 17:55:30|1052.47|1041.67|1052.46|1041.66|1052.47|1041.67|1052.45|1041.65|18
1648317340000|2022-03-26 17:55:40|1052.47|1041.67|1051.75|1040.95|1052.47|1041.67|1051.75|1040.95|16
1648317350000|2022-03-26 17:55:50|1051.76|1040.96|1051.75|1040.95|1051.76|1040.96|1051.75|1040.95|6
1648317360000|2022-03-26 17:56:00|1051.76|1040.96|1051.75|1040.95|1051.76|1040.96|1051.75|1040.95|10
1648317390000|2022-03-26 17:56:30|1051.76|1040.96|1051.75|1040.95|1051.76|1040.96|1051.75|1040.95|2
1648317400000|2022-03-26 17:56:40|1051.76|1040.96|1051.75|1040.95|1051.76|1040.96|1051.75|1040.95|12
1648317410000|2022-03-26 17:56:50|1051.76|1040.96|1051.75|1040.95|1051.76|1040.96|1051.75|1040.95|12
1648317420000|2022-03-26 17:57:00|1051.76|1040.96|1051.75|1040.95|1051.76|1040.96|1051.75|1040.95|18
1648317430000|2022-03-26 17:57:10|1051.76|1040.96|1051.75|1040.95|1051.76|1040.96|1051.74|1040.94|12
1648317440000|2022-03-26 17:57:20|1051.76|1040.96|1051.75|1040.95|1051.76|1040.96|1051.75|1040.95|16
1648317450000|2022-03-26 17:57:30|1051.76|1040.96|1051.73|1040.93|1051.78|1040.98|1051.73|1040.93|10
1648317460000|2022-03-26 17:57:40|1051.45|1040.65|1051.45|1040.65|1051.45|1040.65|1051.45|1040.65|1
1648317470000|2022-03-26 17:57:50|1051.46|1040.66|1051.45|1040.65|1051.46|1040.66|1051.45|1040.65|4
1648317480000|2022-03-26 17:58:00|1051.46|1040.66|1051.45|1040.65|1051.46|1040.66|1051.45|1040.65|8
1648317490000|2022-03-26 17:58:10|1051.46|1040.66|1051.46|1040.66|1051.46|1040.66|1051.46|1040.66|1
1648317500000|2022-03-26 17:58:20|1051.45|1040.65|1051.45|1040.65|1051.46|1040.66|1051.45|1040.65|5
1648317510000|2022-03-26 17:58:30|1051.48|1040.68|1051.48|1040.68|1051.48|1040.68|1051.48|1040.68|1
1648317530000|2022-03-26 17:58:50|1051.49|1040.69|1051.48|1040.68|1051.49|1040.69|1051.48|1040.68|2
1648317540000|2022-03-26 17:59:00|1051.49|1040.69|1051.48|1040.68|1051.49|1040.69|1051.48|1040.68|4
1648317580000|2022-03-26 17:59:40|1051.49|1040.69|1051.48|1040.68|1051.49|1040.69|1051.48|1040.68|2
1648317600000|2022-03-26 18:00:00|1051.33|1040.53|1050.51|1039.71|1051.33|1040.53|1050.51|1039.71|10
1648317610000|2022-03-26 18:00:10|1050.54|1039.74|1051.27|1040.47|1051.29|1040.49|1050.54|1039.74|10
1648317620000|2022-03-26 18:00:20|1051.29|1040.49|1051.47|1040.67|1051.47|1040.67|1051.27|1040.47|14
1648317630000|2022-03-26 18:00:30|1051.48|1040.68|1051.47|1040.67|1051.48|1040.68|1051.47|1040.67|6
1648317640000|2022-03-26 18:00:40|1051.48|1040.68|1051.48|1040.68|1051.48|1040.68|1051.47|1040.67|5
1648317670000|2022-03-26 18:01:10|1051.76|1040.96|1051.76|1040.96|1051.76|1040.96|1051.76|1040.96|1
1648317690000|2022-03-26 18:01:30|1051.72|1040.92|1051.72|1040.92|1051.73|1040.93|1051.72|1040.92|3
1648317700000|2022-03-26 18:01:40|1051.73|1040.93|1052.04|1041.24|1052.05|1041.25|1051.72|1040.92|6
1648317710000|2022-03-26 18:01:50|1052.03|1041.23|1052.22|1041.42|1052.22|1041.42|1052.03|1041.23|7
1648317730000|2022-03-26 18:02:10|1051.84|1041.04|1051.84|1041.04|1051.84|1041.04|1051.84|1041.04|1
1648317740000|2022-03-26 18:02:20|1051.86|1041.06|1051.86|1041.06|1051.86|1041.06|1051.86|1041.06|1
1648317750000|2022-03-26 18:02:30|1051.87|1041.07|1051.87|1041.07|1051.87|1041.07|1051.87|1041.07|1
1648317770000|2022-03-26 18:02:50|1051.88|1041.08|1051.88|1041.08|1051.88|1041.08|1051.88|1041.08|1
1648317850000|2022-03-26 18:04:10|1051.87|1041.07|1051.47|1040.67|1051.88|1041.08|1051.47|1040.67|10
1648317860000|2022-03-26 18:04:20|1051.48|1040.68|1051.47|1040.67|1051.48|1040.68|1051.47|1040.67|4
1648317870000|2022-03-26 18:04:30|1051.48|1040.68|1052.77|1041.97|1052.97|1042.17|1051.48|1040.68|6
1648317880000|2022-03-26 18:04:40|1052.49|1041.69|1052.49|1041.69|1052.71|1041.91|1052.34|1041.54|11
1648317890000|2022-03-26 18:04:50|1052.34|1041.54|1051.87|1041.07|1052.49|1041.69|1051.86|1041.06|15
1648317900000|2022-03-26 18:05:00|1051.86|1041.06|1051.87|1041.07|1051.87|1041.07|1051.86|1041.06|10
1648317930000|2022-03-26 18:05:30|1051.86|1041.06|1051.87|1041.07|1051.87|1041.07|1051.86|1041.06|4
1648317950000|2022-03-26 18:05:50|1051.9|1041.1|1052.63|1041.83|1052.63|1041.83|1051.9|1041.1|9
1648317960000|2022-03-26 18:06:00|1052.64|1041.84|1052.63|1041.83|1052.64|1041.84|1052.63|1041.83|6
1648317970000|2022-03-26 18:06:10|1052.65|1041.85|1052.66|1041.86|1052.66|1041.86|1052.65|1041.85|2
1648317990000|2022-03-26 18:06:30|1052.69|1041.89|1052.7|1041.9|1052.7|1041.9|1052.69|1041.89|2
1648318000000|2022-03-26 18:06:40|1052.69|1041.89|1052.34|1041.54|1052.7|1041.9|1052.32|1041.52|5
1648318010000|2022-03-26 18:06:50|1052.33|1041.53|1051.99|1041.19|1052.34|1041.54|1051.99|1041.19|3
1648318060000|2022-03-26 18:07:40|1051.86|1041.06|1051.86|1041.06|1051.86|1041.06|1051.85|1041.05|5
1648318070000|2022-03-26 18:07:50|1051.64|1040.84|1051.8|1041|1051.81|1041.01|1051.47|1040.67|10
1648318080000|2022-03-26 18:08:00|1051.47|1040.67|1051.12|1040.32|1051.47|1040.67|1051.12|1040.32|9
1648318090000|2022-03-26 18:08:10|1051.13|1040.33|1051.13|1040.33|1051.13|1040.33|1051.12|1040.32|13
1648318100000|2022-03-26 18:08:20|1051.12|1040.32|1051.12|1040.32|1051.13|1040.33|1051.12|1040.32|11
1648318110000|2022-03-26 18:08:30|1051.13|1040.33|1051.12|1040.32|1051.13|1040.33|1051.12|1040.32|8
1648318120000|2022-03-26 18:08:40|1051.13|1040.33|1051.12|1040.32|1051.13|1040.33|1051.12|1040.32|6
1648318130000|2022-03-26 18:08:50|1051.13|1040.33|1051.12|1040.32|1051.13|1040.33|1051.12|1040.32|4
1648318140000|2022-03-26 18:09:00|1051.13|1040.33|1051.12|1040.32|1051.13|1040.33|1051.12|1040.32|6
1648318150000|2022-03-26 18:09:10|1051.11|1040.31|1051.12|1040.32|1051.13|1040.33|1051.11|1040.31|12
1648318160000|2022-03-26 18:09:20|1051.13|1040.33|1051.12|1040.32|1051.13|1040.33|1051.12|1040.32|4
1648318170000|2022-03-26 18:09:30|1051.13|1040.33|1051.11|1040.31|1051.13|1040.33|1051.11|1040.31|8
1648318190000|2022-03-26 18:09:50|1051.12|1040.32|1051.83|1041.03|1051.84|1041.04|1051.12|1040.32|11
1648318200000|2022-03-26 18:10:00|1051.84|1041.04|1051.11|1040.31|1051.84|1041.04|1051.11|1040.31|7
1648318240000|2022-03-26 18:10:40|1051.1|1040.3|1051.11|1040.31|1051.11|1040.31|1051.1|1040.3|2
1648318260000|2022-03-26 18:11:00|1050.95|1040.15|1050.94|1040.14|1050.95|1040.15|1050.77|1039.97|6
1648318270000|2022-03-26 18:11:10|1050.95|1040.15|1050.77|1039.97|1050.95|1040.15|1050.77|1039.97|5
1648318310000|2022-03-26 18:11:50|1050.94|1040.14|1050.77|1039.97|1050.94|1040.14|1050.77|1039.97|2
1648318320000|2022-03-26 18:12:00|1050.94|1040.14|1051.06|1040.26|1051.06|1040.26|1050.94|1040.14|4
1648318380000|2022-03-26 18:13:00|1050.91|1040.11|1050.95|1040.15|1050.95|1040.15|1050.91|1040.11|2
1648318390000|2022-03-26 18:13:10|1050.74|1039.94|1049.23|1038.43|1050.74|1039.94|1049.23|1038.43|9
1648318400000|2022-03-26 18:13:20|1049.2|1038.4|1049.2|1038.4|1049.2|1038.4|1049.19|1038.39|5
1648318410000|2022-03-26 18:13:30|1049.19|1038.39|1049.11|1038.31|1049.2|1038.4|1049.11|1038.31|15
1648318420000|2022-03-26 18:13:40|1049.09|1038.29|1048.28|1037.48|1049.09|1038.29|1048.28|1037.48|4
1648318430000|2022-03-26 18:13:50|1048.27|1037.47|1048.28|1037.48|1048.28|1037.48|1048.27|1037.47|6
1648318440000|2022-03-26 18:14:00|1048.27|1037.47|1048.28|1037.48|1048.28|1037.48|1048.27|1037.47|10
1648318450000|2022-03-26 18:14:10|1048.27|1037.47|1048|1037.2|1048.28|1037.48|1047.91|1037.11|11
1648318470000|2022-03-26 18:14:30|1047.78|1036.98|1046.98|1036.18|1047.78|1036.98|1046.98|1036.18|8
1648318480000|2022-03-26 18:14:40|1047.07|1036.27|1047.07|1036.27|1047.07|1036.27|1047.06|1036.26|5
1648318490000|2022-03-26 18:14:50|1047.06|1036.26|1047.07|1036.27|1047.07|1036.27|1047.06|1036.26|2
1648318500000|2022-03-26 18:15:00|1047.06|1036.26|1047.07|1036.27|1047.07|1036.27|1047.06|1036.26|10
1648318510000|2022-03-26 18:15:10|1047.06|1036.26|1047.07|1036.27|1047.07|1036.27|1047.06|1036.26|6
1648318520000|2022-03-26 18:15:20|1047.06|1036.26|1047.07|1036.27|1047.07|1036.27|1047.06|1036.26|6
1648318530000|2022-03-26 18:15:30|1047.06|1036.26|1047.07|1036.27|1047.07|1036.27|1047.06|1036.26|6
1648318540000|2022-03-26 18:15:40|1047.06|1036.26|1047.07|1036.27|1047.07|1036.27|1047.06|1036.26|2
1648318550000|2022-03-26 18:15:50|1047.41|1036.61|1047.74|1036.94|1047.74|1036.94|1047.41|1036.61|2
1648318580000|2022-03-26 18:16:20|1047.54|1036.74|1047.07|1036.27|1047.74|1036.94|1047.07|1036.27|5
1648318590000|2022-03-26 18:16:30|1047.27|1036.47|1047.41|1036.61|1047.41|1036.61|1047.27|1036.47|2
1648318640000|2022-03-26 18:17:20|1047.27|1036.47|1043.93|1033.13|1047.27|1036.47|1043.03|1032.23|10
1648318650000|2022-03-26 18:17:30|1044.35|1033.55|1043.9|1033.1|1044.61|1033.81|1043.66|1032.86|16
1648318660000|2022-03-26 18:17:40|1043.89|1033.09|1045.05|1034.25|1045.06|1034.26|1043.89|1033.09|7
1648318670000|2022-03-26 18:17:50|1045.06|1034.26|1045.06|1034.26|1045.06|1034.26|1045.05|1034.25|17
1648318680000|2022-03-26 18:18:00|1045.05|1034.25|1045.32|1034.52|1045.32|1034.52|1044.98|1034.18|7
1648318700000|2022-03-26 18:18:20|1045.39|1034.59|1045.7|1034.9|1045.7|1034.9|1045.39|1034.59|5
1648318710000|2022-03-26 18:18:30|1045.69|1034.89|1045.78|1034.98|1045.78|1034.98|1045.69|1034.89|10
1648318720000|2022-03-26 18:18:40|1045.81|1035.01|1045.86|1035.06|1045.86|1035.06|1045.81|1035.01|2
1648318730000|2022-03-26 18:18:50|1045.87|1035.07|1045.86|1035.06|1045.87|1035.07|1045.86|1035.06|8
1648318740000|2022-03-26 18:19:00|1045.9|1035.1|1045.9|1035.1|1045.9|1035.1|1045.9|1035.1|1
1648318790000|2022-03-26 18:19:50|1045.91|1035.11|1045.17|1034.37|1045.91|1035.11|1045.16|1034.36|8
1648318800000|2022-03-26 18:20:00|1045.16|1034.36|1045.11|1034.31|1045.16|1034.36|1045.11|1034.31|12
1648318810000|2022-03-26 18:20:10|1045.12|1034.32|1045.11|1034.31|1045.12|1034.32|1045.11|1034.31|16
1648318820000|2022-03-26 18:20:20|1045.12|1034.32|1045.11|1034.31|1045.12|1034.32|1045.11|1034.31|16
1648318830000|2022-03-26 18:20:30|1045.12|1034.32|1045.11|1034.31|1045.12|1034.32|1045.11|1034.31|14
1648318840000|2022-03-26 18:20:40|1045.12|1034.32|1045.11|1034.31|1045.12|1034.32|1045.11|1034.31|16
1648318850000|2022-03-26 18:20:50|1045.12|1034.32|1045.11|1034.31|1045.12|1034.32|1045.11|1034.31|14
1648318860000|2022-03-26 18:21:00|1045.12|1034.32|1045.11|1034.31|1045.12|1034.32|1045.11|1034.31|12
1648318870000|2022-03-26 18:21:10|1045.12|1034.32|1045.12|1034.32|1045.12|1034.32|1045.11|1034.31|13
1648318890000|2022-03-26 18:21:30|1045.35|1034.55|1045.82|1035.02|1045.82|1035.02|1045.35|1034.55|2
1648318920000|2022-03-26 18:22:00|1045.52|1034.72|1045.16|1034.36|1045.52|1034.72|1045.16|1034.36|4
1648318940000|2022-03-26 18:22:20|1045.15|1034.35|1044.29|1033.49|1045.16|1034.36|1044.29|1033.49|14
1648318950000|2022-03-26 18:22:30|1044.3|1033.5|1044.29|1033.49|1044.3|1033.5|1044.28|1033.48|16
1648318960000|2022-03-26 18:22:40|1044.28|1033.48|1044.28|1033.48|1044.29|1033.49|1044.28|1033.48|17
1648318970000|2022-03-26 18:22:50|1044.29|1033.49|1043.19|1032.39|1044.29|1033.49|1043.19|1032.39|12
1648318980000|2022-03-26 18:23:00|1043.18|1032.38|1043.19|1032.39|1043.19|1032.39|1043.18|1032.38|6
1648318990000|2022-03-26 18:23:10|1043.18|1032.38|1043.19|1032.39|1043.19|1032.39|1043.18|1032.38|6
1648319000000|2022-03-26 18:23:20|1043.18|1032.38|1043.19|1032.39|1043.19|1032.39|1043.18|1032.38|8
1648319010000|2022-03-26 18:23:30|1043.18|1032.38|1043.19|1032.39|1043.19|1032.39|1043.18|1032.38|10
1648319020000|2022-03-26 18:23:40|1043.18|1032.38|1043.19|1032.39|1043.19|1032.39|1043.18|1032.38|10
1648319030000|2022-03-26 18:23:50|1043.18|1032.38|1043.19|1032.39|1043.19|1032.39|1043.18|1032.38|6
1648319060000|2022-03-26 18:24:20|1043.86|1033.06|1043.86|1033.06|1043.86|1033.06|1043.86|1033.06|1
1648319110000|2022-03-26 18:25:10|1043.97|1033.17|1044.09|1033.29|1044.09|1033.29|1043.97|1033.17|2
1648319120000|2022-03-26 18:25:20|1043.97|1033.17|1043.86|1033.06|1043.97|1033.17|1043.86|1033.06|2
1648319140000|2022-03-26 18:25:40|1043.76|1032.96|1043.19|1032.39|1043.76|1032.96|1043.18|1032.38|7
1648319150000|2022-03-26 18:25:50|1043.18|1032.38|1043.19|1032.39|1043.19|1032.39|1043.18|1032.38|2
1648319170000|2022-03-26 18:26:10|1043.4|1032.6|1043.86|1033.06|1043.86|1033.06|1043.4|1032.6|3
1648319260000|2022-03-26 18:27:40|1043.76|1032.96|1043.86|1033.06|1043.86|1033.06|1043.76|1032.96|2
1648319270000|2022-03-26 18:27:50|1043.76|1032.96|1043.64|1032.84|1043.86|1033.06|1043.64|1032.84|4
1648319280000|2022-03-26 18:28:00|1043.4|1032.6|1043.19|1032.39|1043.4|1032.6|1043.19|1032.39|2
1648319300000|2022-03-26 18:28:20|1043.4|1032.6|1043.64|1032.84|1043.64|1032.84|1043.4|1032.6|2
1648319330000|2022-03-26 18:28:50|1043.86|1033.06|1043.86|1033.06|1043.86|1033.06|1043.86|1033.06|1
1648319340000|2022-03-26 18:29:00|1043.74|1032.94|1043.74|1032.94|1043.74|1032.94|1043.74|1032.94|1
1648319360000|2022-03-26 18:29:20|1043.41|1032.61|1043.41|1032.61|1043.41|1032.61|1043.41|1032.61|1
1648319370000|2022-03-26 18:29:30|1043.53|1032.73|1043.74|1032.94|1043.74|1032.94|1043.53|1032.73|2
1648319420000|2022-03-26 18:30:20|1043.53|1032.73|1042.96|1032.16|1043.53|1032.73|1042.96|1032.16|4
1648319430000|2022-03-26 18:30:30|1043.17|1032.37|1043.7|1032.9|1043.7|1032.9|1043.17|1032.37|6
1648319480000|2022-03-26 18:31:20|1043.37|1032.57|1043.37|1032.57|1043.37|1032.57|1043.37|1032.57|1
1648319490000|2022-03-26 18:31:30|1043.7|1032.9|1043.7|1032.9|1043.7|1032.9|1043.7|1032.9|1
1648319510000|2022-03-26 18:31:50|1043.76|1032.96|1043.79|1032.99|1043.8|1033|1043.76|1032.96|8
1648319520000|2022-03-26 18:32:00|1043.76|1032.96|1043.8|1033|1043.8|1033|1043.76|1032.96|2
1648319570000|2022-03-26 18:32:50|1043.79|1032.99|1043.8|1033|1043.8|1033|1043.79|1032.99|2
1648319580000|2022-03-26 18:33:00|1043.79|1032.99|1043.8|1033|1043.8|1033|1043.79|1032.99|4
1648319600000|2022-03-26 18:33:20|1043.86|1033.06|1043.86|1033.06|1043.86|1033.06|1043.86|1033.06|1
1648319610000|2022-03-26 18:33:30|1043.98|1033.18|1044.56|1033.76|1044.56|1033.76|1043.98|1033.18|14
1648319620000|2022-03-26 18:33:40|1044.55|1033.75|1044.56|1033.76|1044.56|1033.76|1044.55|1033.75|4
1648319680000|2022-03-26 18:34:40|1044.63|1033.83|1044.63|1033.83|1044.63|1033.83|1044.63|1033.83|1
1648319710000|2022-03-26 18:35:10|1044.64|1033.84|1044.64|1033.84|1044.64|1033.84|1044.63|1033.83|5
1648319720000|2022-03-26 18:35:20|1044.63|1033.83|1044.63|1033.83|1044.63|1033.83|1044.63|1033.83|1
1648319730000|2022-03-26 18:35:30|1044.64|1033.84|1044.64|1033.84|1044.64|1033.84|1044.63|1033.83|3
1648319740000|2022-03-26 18:35:40|1044.63|1033.83|1044.63|1033.83|1044.64|1033.84|1044.63|1033.83|7
1648319750000|2022-03-26 18:35:50|1044.46|1033.66|1044.5|1033.7|1044.5|1033.7|1043.79|1032.99|7
1648319760000|2022-03-26 18:36:00|1044.49|1033.69|1044.5|1033.7|1044.5|1033.7|1044.49|1033.69|4
1648319770000|2022-03-26 18:36:10|1044.51|1033.71|1044.56|1033.76|1044.56|1033.76|1044.51|1033.71|4
1648319780000|2022-03-26 18:36:20|1044.57|1033.77|1044.56|1033.76|1044.57|1033.77|1044.56|1033.76|2
1648319790000|2022-03-26 18:36:30|1044.6|1033.8|1044.6|1033.8|1044.61|1033.81|1044.6|1033.8|3
1648319830000|2022-03-26 18:37:10|1044.63|1033.83|1045.36|1034.56|1045.36|1034.56|1044.63|1033.83|8
1648319840000|2022-03-26 18:37:20|1045.35|1034.55|1045.38|1034.58|1045.38|1034.58|1045.3|1034.5|10
1648319860000|2022-03-26 18:37:40|1045.86|1035.06|1045.9|1035.1|1045.9|1035.1|1045.86|1035.06|2
1648319870000|2022-03-26 18:37:50|1045.89|1035.09|1045.9|1035.1|1045.9|1035.1|1045.89|1035.09|8
1648319880000|2022-03-26 18:38:00|1045.89|1035.09|1045.9|1035.1|1045.9|1035.1|1045.89|1035.09|16
1648319890000|2022-03-26 18:38:10|1045.89|1035.09|1045.9|1035.1|1045.9|1035.1|1045.89|1035.09|6
1648319900000|2022-03-26 18:38:20|1045.89|1035.09|1046.12|1035.32|1046.12|1035.32|1045.89|1035.09|7
1648319970000|2022-03-26 18:39:30|1045.87|1035.07|1045.87|1035.07|1045.87|1035.07|1045.87|1035.07|1
1648319980000|2022-03-26 18:39:40|1045.86|1035.06|1045.87|1035.07|1045.87|1035.07|1045.86|1035.06|10
1648319990000|2022-03-26 18:39:50|1045.86|1035.06|1045.89|1035.09|1045.89|1035.09|1045.86|1035.06|3
1648320000000|2022-03-26 18:40:00|1045.9|1035.1|1045.9|1035.1|1045.9|1035.1|1045.9|1035.1|1
1648320010000|2022-03-26 18:40:10|1045.92|1035.12|1045.92|1035.12|1045.92|1035.12|1045.92|1035.12|1
1648320020000|2022-03-26 18:40:20|1045.93|1035.13|1045.9|1035.1|1045.93|1035.13|1045.9|1035.1|7
1648320030000|2022-03-26 18:40:30|1045.94|1035.14|1045.99|1035.19|1046.01|1035.21|1045.94|1035.14|9
1648320040000|2022-03-26 18:40:40|1046|1035.2|1045.99|1035.19|1046|1035.2|1045.99|1035.19|4
1648320050000|2022-03-26 18:40:50|1045.98|1035.18|1046|1035.2|1046|1035.2|1045.98|1035.18|8
1648320070000|2022-03-26 18:41:10|1046.02|1035.22|1046.87|1036.07|1046.87|1036.07|1046.02|1035.22|7
1648320080000|2022-03-26 18:41:20|1046.88|1036.08|1046.88|1036.08|1046.88|1036.08|1046.87|1036.07|15
1648320090000|2022-03-26 18:41:30|1046.87|1036.07|1046.87|1036.07|1046.88|1036.08|1046.87|1036.07|7
1648320100000|2022-03-26 18:41:40|1046.88|1036.08|1047.38|1036.58|1047.38|1036.58|1046.88|1036.08|3
1648320110000|2022-03-26 18:41:50|1047.06|1036.26|1047.05|1036.25|1047.06|1036.26|1047.05|1036.25|4
1648320120000|2022-03-26 18:42:00|1047.06|1036.26|1047.05|1036.25|1047.06|1036.26|1047.05|1036.25|14
1648320130000|2022-03-26 18:42:10|1047.06|1036.26|1047.05|1036.25|1047.06|1036.26|1047.05|1036.25|14
1648320140000|2022-03-26 18:42:20|1047.06|1036.26|1047.05|1036.25|1047.06|1036.26|1047.05|1036.25|8
1648320150000|2022-03-26 18:42:30|1047.06|1036.26|1047.26|1036.46|1047.27|1036.47|1047.05|1036.25|12
1648320160000|2022-03-26 18:42:40|1047.27|1036.47|1047.23|1036.43|1047.27|1036.47|1047.22|1036.42|15
1648320170000|2022-03-26 18:42:50|1047.22|1036.42|1047.23|1036.43|1047.23|1036.43|1047.22|1036.42|4
1648320180000|2022-03-26 18:43:00|1047.22|1036.42|1047.22|1036.42|1047.23|1036.43|1047.22|1036.42|11
1648320190000|2022-03-26 18:43:10|1047.23|1036.43|1047.26|1036.46|1047.27|1036.47|1047.22|1036.42|15
1648320200000|2022-03-26 18:43:20|1047.27|1036.47|1047.26|1036.46|1047.27|1036.47|1047.26|1036.46|10
1648320210000|2022-03-26 18:43:30|1047.7|1036.9|1047.97|1037.17|1047.97|1037.17|1047.7|1036.9|3
1648320270000|2022-03-26 18:44:30|1047.9|1037.1|1047.3|1036.5|1047.97|1037.17|1047.3|1036.5|15
1648320280000|2022-03-26 18:44:40|1047.31|1036.51|1047.3|1036.5|1047.31|1036.51|1047.3|1036.5|16
1648320290000|2022-03-26 18:44:50|1047.29|1036.49|1047.3|1036.5|1047.3|1036.5|1047.29|1036.49|2
1648320300000|2022-03-26 18:45:00|1047.29|1036.49|1047.3|1036.5|1047.3|1036.5|1047.29|1036.49|2
1648320340000|2022-03-26 18:45:40|1047.29|1036.49|1047.3|1036.5|1047.3|1036.5|1047.29|1036.49|2
1648320370000|2022-03-26 18:46:10|1047.29|1036.49|1047.3|1036.5|1047.3|1036.5|1047.29|1036.49|2
1648320380000|2022-03-26 18:46:20|1046.55|1035.75|1046.55|1035.75|1046.55|1035.75|1046.54|1035.74|3
1648320390000|2022-03-26 18:46:30|1046.54|1035.74|1046.54|1035.74|1046.56|1035.76|1046.54|1035.74|11
1648320400000|2022-03-26 18:46:40|1046.55|1035.75|1046.54|1035.74|1046.56|1035.76|1046.54|1035.74|10
1648320410000|2022-03-26 18:46:50|1046.55|1035.75|1046.54|1035.74|1046.55|1035.75|1046.54|1035.74|4
1648320420000|2022-03-26 18:47:00|1046.55|1035.75|1046.55|1035.75|1046.55|1035.75|1046.54|1035.74|9
1648320430000|2022-03-26 18:47:10|1046.54|1035.74|1046.54|1035.74|1046.55|1035.75|1046.54|1035.74|3
1648320440000|2022-03-26 18:47:20|1046.55|1035.75|1046.55|1035.75|1046.55|1035.75|1046.54|1035.74|15
1648320450000|2022-03-26 18:47:30|1046.54|1035.74|1046.54|1035.74|1046.55|1035.75|1046.54|1035.74|11
1648320460000|2022-03-26 18:47:40|1046.55|1035.75|1046.94|1036.14|1046.94|1036.14|1046.54|1035.74|8
1648320500000|2022-03-26 18:48:20|1047.02|1036.22|1047.02|1036.22|1047.02|1036.22|1047.02|1036.22|1
1648320530000|2022-03-26 18:48:50|1046.9|1036.1|1046.78|1035.98|1046.9|1036.1|1046.78|1035.98|2
1648320540000|2022-03-26 18:49:00|1046.75|1035.95|1046.3|1035.5|1046.75|1035.95|1046.26|1035.46|8
1648320550000|2022-03-26 18:49:10|1046.52|1035.72|1046.84|1036.04|1047.15|1036.35|1046.52|1035.72|9
1648320560000|2022-03-26 18:49:20|1046.39|1035.59|1047.05|1036.25|1047.06|1036.26|1046.38|1035.58|13
1648320570000|2022-03-26 18:49:30|1047.06|1036.26|1047.06|1036.26|1047.06|1036.26|1047.05|1036.25|15
1648320580000|2022-03-26 18:49:40|1047.05|1036.25|1047.11|1036.31|1047.11|1036.31|1047.05|1036.25|17
1648320590000|2022-03-26 18:49:50|1047.1|1036.3|1047.1|1036.3|1047.11|1036.31|1047.1|1036.3|7
1648320600000|2022-03-26 18:50:00|1047.11|1036.31|1047.11|1036.31|1047.11|1036.31|1047.1|1036.3|5
1648320610000|2022-03-26 18:50:10|1047.1|1036.3|1047.11|1036.31|1047.11|1036.31|1047.1|1036.3|4
1648320620000|2022-03-26 18:50:20|1047.1|1036.3|1047.11|1036.31|1047.11|1036.31|1047.1|1036.3|2
1648320630000|2022-03-26 18:50:30|1047.2|1036.4|1047.16|1036.36|1047.2|1036.4|1047.16|1036.36|2
1648320680000|2022-03-26 18:51:20|1047.2|1036.4|1047.2|1036.4|1047.2|1036.4|1047.2|1036.4|1
1648320700000|2022-03-26 18:51:40|1047.19|1036.39|1047.2|1036.4|1047.2|1036.4|1047.19|1036.39|2
1648320710000|2022-03-26 18:51:50|1047.19|1036.39|1047.2|1036.4|1047.2|1036.4|1047.19|1036.39|18
1648320720000|2022-03-26 18:52:00|1047.19|1036.39|1047.2|1036.4|1047.2|1036.4|1047.19|1036.39|16
1648320730000|2022-03-26 18:52:10|1047.19|1036.39|1046.45|1035.65|1047.2|1036.4|1046.45|1035.65|13
1648320740000|2022-03-26 18:52:20|1046.46|1035.66|1046.45|1035.65|1046.49|1035.69|1046.44|1035.64|18
1648320750000|2022-03-26 18:52:30|1046.44|1035.64|1046.45|1035.65|1046.52|1035.72|1046.44|1035.64|21
1648320760000|2022-03-26 18:52:40|1046.44|1035.64|1047.11|1036.31|1047.12|1036.32|1046.44|1035.64|18
1648320770000|2022-03-26 18:52:50|1047.12|1036.32|1047.11|1036.31|1047.12|1036.32|1047.11|1036.31|18
1648320780000|2022-03-26 18:53:00|1047.12|1036.32|1047.11|1036.31|1047.12|1036.32|1047.11|1036.31|18
1648320790000|2022-03-26 18:53:10|1047.12|1036.32|1047.12|1036.32|1047.12|1036.32|1047.11|1036.31|15
1648320800000|2022-03-26 18:53:20|1047.11|1036.31|1047.11|1036.31|1047.12|1036.32|1047.11|1036.31|13
1648320810000|2022-03-26 18:53:30|1047.12|1036.32|1047.12|1036.32|1047.12|1036.32|1047.11|1036.31|15
1648320860000|2022-03-26 18:54:20|1047.2|1036.4|1047.19|1036.39|1047.2|1036.4|1047.18|1036.38|8
1648320880000|2022-03-26 18:54:40|1046.96|1036.16|1046.96|1036.16|1046.96|1036.16|1046.96|1036.16|1
1648320890000|2022-03-26 18:54:50|1046.97|1036.17|1046.96|1036.16|1046.97|1036.17|1046.96|1036.16|2
1648320900000|2022-03-26 18:55:00|1047.25|1036.45|1047.76|1036.96|1047.76|1036.96|1047.25|1036.45|7
1648320910000|2022-03-26 18:55:10|1047.77|1036.97|1047.76|1036.96|1047.77|1036.97|1047.76|1036.96|2
1648320920000|2022-03-26 18:55:20|1047.77|1036.97|1047.77|1036.97|1047.78|1036.98|1047.77|1036.97|5
1648320930000|2022-03-26 18:55:30|1047.78|1036.98|1047.77|1036.97|1047.78|1036.98|1047.77|1036.97|4
1648320940000|2022-03-26 18:55:40|1047.78|1036.98|1047.84|1037.04|1047.84|1037.04|1047.77|1036.97|9
1648320950000|2022-03-26 18:55:50|1047.85|1037.05|1047.77|1036.97|1047.85|1037.05|1047.77|1036.97|13
1648320960000|2022-03-26 18:56:00|1047.78|1036.98|1047.77|1036.97|1047.78|1036.98|1047.77|1036.97|16
1648320970000|2022-03-26 18:56:10|1047.78|1036.98|1047.78|1036.98|1047.78|1036.98|1047.77|1036.97|5
1648320980000|2022-03-26 18:56:20|1047.77|1036.97|1047.77|1036.97|1047.77|1036.97|1047.77|1036.97|1
1648320990000|2022-03-26 18:56:30|1047.78|1036.98|1047.77|1036.97|1047.78|1036.98|1047.77|1036.97|14
1648321000000|2022-03-26 18:56:40|1047.78|1036.98|1047.1|1036.3|1047.78|1036.98|1047.1|1036.3|15
1648321010000|2022-03-26 18:56:50|1047.11|1036.31|1047.1|1036.3|1047.11|1036.31|1047.1|1036.3|16
1648321020000|2022-03-26 18:57:00|1047.11|1036.31|1047.52|1036.72|1047.52|1036.72|1047.11|1036.31|16
1648321030000|2022-03-26 18:57:10|1047.48|1036.68|1047.52|1036.72|1047.52|1036.72|1047.48|1036.68|14
1648321040000|2022-03-26 18:57:20|1047.48|1036.68|1047.86|1037.06|1047.86|1037.06|1047.48|1036.68|6
1648321050000|2022-03-26 18:57:30|1047.93|1037.13|1047.93|1037.13|1047.94|1037.14|1047.93|1037.13|3
1648321060000|2022-03-26 18:57:40|1047.94|1037.14|1047.93|1037.13|1047.94|1037.14|1047.93|1037.13|10
1648321070000|2022-03-26 18:57:50|1047.94|1037.14|1047.93|1037.13|1047.94|1037.14|1047.93|1037.13|8
1648321130000|2022-03-26 18:58:50|1047.99|1037.19|1048.03|1037.23|1048.03|1037.23|1047.99|1037.19|2
1648321140000|2022-03-26 18:59:00|1048.06|1037.26|1048.06|1037.26|1048.06|1037.26|1048.06|1037.26|1
1648321150000|2022-03-26 18:59:10|1047.75|1036.95|1047.79|1036.99|1047.79|1036.99|1047.75|1036.95|10
1648321160000|2022-03-26 18:59:20|1047.78|1036.98|1047.74|1036.94|1047.79|1036.99|1047.74|1036.94|3
1648321170000|2022-03-26 18:59:30|1047.75|1036.95|1047.74|1036.94|1047.75|1036.95|1047.74|1036.94|8
1648321180000|2022-03-26 18:59:40|1047.75|1036.95|1047.74|1036.94|1047.75|1036.95|1047.74|1036.94|14
1648321190000|2022-03-26 18:59:50|1047.75|1036.95|1047.07|1036.27|1047.75|1036.95|1047.07|1036.27|15
1648321200000|2022-03-26 19:00:00|1047.08|1036.28|1047.77|1036.97|1047.77|1036.97|1047.07|1036.27|10
1648321210000|2022-03-26 19:00:10|1047.86|1037.06|1047.86|1037.06|1047.86|1037.06|1047.86|1037.06|1
1648321220000|2022-03-26 19:00:20|1047.93|1037.13|1047.93|1037.13|1047.93|1037.13|1047.93|1037.13|1
1648321250000|2022-03-26 19:00:50|1047.94|1037.14|1048.6|1037.8|1048.6|1037.8|1047.93|1037.13|5
1648321280000|2022-03-26 19:01:20|1048.62|1037.82|1048.62|1037.82|1048.62|1037.82|1048.62|1037.82|1
1648321290000|2022-03-26 19:01:30|1048.63|1037.83|1048.62|1037.82|1048.63|1037.83|1048.62|1037.82|2
1648321300000|2022-03-26 19:01:40|1048.63|1037.83|1048.7|1037.9|1048.7|1037.9|1048.62|1037.82|4
1648321310000|2022-03-26 19:01:50|1048.73|1037.93|1048.73|1037.93|1048.73|1037.93|1048.73|1037.93|1
1648321370000|2022-03-26 19:02:50|1048.77|1037.97|1048.77|1037.97|1048.77|1037.97|1048.77|1037.97|1
1648321420000|2022-03-26 19:03:40|1048.81|1038.01|1048.83|1038.03|1049.09|1038.29|1048.81|1038.01|4
1648321450000|2022-03-26 19:04:10|1048.54|1037.74|1048.59|1037.79|1048.6|1037.8|1048.53|1037.73|5
1648321460000|2022-03-26 19:04:20|1048.6|1037.8|1048.59|1037.79|1048.6|1037.8|1048.59|1037.79|2
1648321470000|2022-03-26 19:04:30|1048.6|1037.8|1048.6|1037.8|1048.6|1037.8|1048.59|1037.79|9
1648321480000|2022-03-26 19:04:40|1048.59|1037.79|1048.6|1037.8|1048.6|1037.8|1048.59|1037.79|10
1648321490000|2022-03-26 19:04:50|1048.59|1037.79|1048.6|1037.8|1048.6|1037.8|1048.59|1037.79|6
1648321500000|2022-03-26 19:05:00|1048.59|1037.79|1048.6|1037.8|1048.61|1037.81|1048.59|1037.79|8
1648321520000|2022-03-26 19:05:20|1048.61|1037.81|1048.61|1037.81|1048.61|1037.81|1048.61|1037.81|1
1648321530000|2022-03-26 19:05:30|1048.6|1037.8|1048.61|1037.81|1048.61|1037.81|1048.6|1037.8|2
1648321550000|2022-03-26 19:05:50|1048.6|1037.8|1048.6|1037.8|1048.61|1037.81|1048.6|1037.8|11
1648321560000|2022-03-26 19:06:00|1048.61|1037.81|1048.61|1037.81|1048.61|1037.81|1048.6|1037.8|9
1648321580000|2022-03-26 19:06:20|1048.6|1037.8|1048.61|1037.81|1048.61|1037.81|1048.6|1037.8|2
1648321590000|2022-03-26 19:06:30|1048.88|1038.08|1048.88|1038.08|1048.88|1038.08|1048.88|1038.08|1
1648321810000|2022-03-26 19:10:10|1048.99|1038.19|1049.82|1039.02|1049.82|1039.02|1048.99|1038.19|2
1648321820000|2022-03-26 19:10:20|1049.64|1038.84|1049.52|1038.72|1049.82|1039.02|1049.15|1038.35|5
1648321830000|2022-03-26 19:10:30|1049.65|1038.85|1049.65|1038.85|1049.65|1038.85|1049.65|1038.85|1
1648321840000|2022-03-26 19:10:40|1049.71|1038.91|1049.98|1039.18|1049.98|1039.18|1049.71|1038.91|3
1648321880000|2022-03-26 19:11:20|1050.1|1039.3|1050.24|1039.44|1050.24|1039.44|1050.1|1039.3|2
1648321900000|2022-03-26 19:11:40|1050.31|1039.51|1050.31|1039.51|1050.31|1039.51|1050.31|1039.51|1
1648321910000|2022-03-26 19:11:50|1050.41|1039.61|1050.41|1039.61|1050.41|1039.61|1050.41|1039.61|1
1648321920000|2022-03-26 19:12:00|1050.4|1039.6|1050.73|1039.93|1050.74|1039.94|1050.4|1039.6|4
1648321940000|2022-03-26 19:12:20|1050.45|1039.65|1050.45|1039.65|1050.45|1039.65|1050.45|1039.65|1
1648321950000|2022-03-26 19:12:30|1050.64|1039.84|1050.88|1040.08|1050.88|1040.08|1050.64|1039.84|2
1648321970000|2022-03-26 19:12:50|1050.96|1040.16|1050.96|1040.16|1050.96|1040.16|1050.96|1040.16|1
1648321980000|2022-03-26 19:13:00|1050.98|1040.18|1050.98|1040.18|1050.98|1040.18|1050.98|1040.18|1
1648321990000|2022-03-26 19:13:10|1051.02|1040.22|1051.35|1040.55|1051.38|1040.58|1051.02|1040.22|4
1648322010000|2022-03-26 19:13:30|1051.15|1040.35|1051.03|1040.23|1051.15|1040.35|1051.03|1040.23|2
1648322040000|2022-03-26 19:14:00|1051.15|1040.35|1051.36|1040.56|1051.36|1040.56|1051.15|1040.35|2
1648322080000|2022-03-26 19:14:40|1051.15|1040.35|1051.04|1040.24|1051.15|1040.35|1051.04|1040.24|2
1648322160000|2022-03-26 19:16:00|1051.15|1040.35|1051.36|1040.56|1051.36|1040.56|1051.15|1040.35|2
1648322170000|2022-03-26 19:16:10|1051.15|1040.35|1051.36|1040.56|1051.36|1040.56|1051.04|1040.24|6
1648322200000|2022-03-26 19:16:40|1051.15|1040.35|1051.36|1040.56|1051.36|1040.56|1051.04|1040.24|4
1648322230000|2022-03-26 19:17:10|1051.03|1040.23|1051.03|1040.23|1051.05|1040.25|1051.03|1040.23|3
1648322240000|2022-03-26 19:17:20|1051.05|1040.25|1051.03|1040.23|1051.05|1040.25|1051.03|1040.23|16
1648322250000|2022-03-26 19:17:30|1051.05|1040.25|1051.03|1040.23|1051.05|1040.25|1050.94|1040.14|18
1648322260000|2022-03-26 19:17:40|1051.05|1040.25|1051.1|1040.3|1051.1|1040.3|1050.94|1040.14|13
1648322310000|2022-03-26 19:18:30|1051.11|1040.31|1051.1|1040.3|1051.11|1040.31|1051.1|1040.3|2
1648322320000|2022-03-26 19:18:40|1050.98|1040.18|1050.82|1040.02|1050.98|1040.18|1050.82|1040.02|3
1648322330000|2022-03-26 19:18:50|1050.85|1040.05|1050.85|1040.05|1050.85|1040.05|1050.85|1040.05|1
1648322340000|2022-03-26 19:19:00|1050.89|1040.09|1050.89|1040.09|1050.89|1040.09|1050.89|1040.09|1
1648322360000|2022-03-26 19:19:20|1050.72|1039.92|1050.6|1039.8|1050.72|1039.92|1050.6|1039.8|2
1648322370000|2022-03-26 19:19:30|1049.96|1039.16|1049.03|1038.23|1049.96|1039.16|1049.03|1038.23|12
1648322380000|2022-03-26 19:19:40|1049.04|1038.24|1048.95|1038.15|1049.04|1038.24|1048.95|1038.15|12
1648322390000|2022-03-26 19:19:50|1049.17|1038.37|1049.84|1039.04|1049.85|1039.05|1048.95|1038.15|14
1648322400000|2022-03-26 19:20:00|1049.85|1039.05|1049.44|1038.64|1049.85|1039.05|1049.44|1038.64|17
1648322410000|2022-03-26 19:20:10|1049.45|1038.65|1049.45|1038.65|1049.45|1038.65|1049.44|1038.64|5
1648322420000|2022-03-26 19:20:20|1049.48|1038.68|1049.94|1039.14|1049.94|1039.14|1049.45|1038.65|6
1648322430000|2022-03-26 19:20:30|1049.83|1039.03|1049.83|1039.03|1049.84|1039.04|1049.83|1039.03|13
1648322440000|2022-03-26 19:20:40|1049.84|1039.04|1049.83|1039.03|1049.94|1039.14|1049.83|1039.03|18
1648322450000|2022-03-26 19:20:50|1049.84|1039.04|1049.84|1039.04|1049.84|1039.04|1049.83|1039.03|5
1648322470000|2022-03-26 19:21:10|1049.95|1039.15|1050.15|1039.35|1050.15|1039.35|1049.95|1039.15|10
1648322480000|2022-03-26 19:21:20|1050.08|1039.28|1050.08|1039.28|1050.1|1039.3|1050.08|1039.28|7
1648322490000|2022-03-26 19:21:30|1050.1|1039.3|1050.08|1039.28|1050.1|1039.3|1050.06|1039.26|10
1648322500000|2022-03-26 19:21:40|1050.1|1039.3|1049.87|1039.07|1050.1|1039.3|1049.87|1039.07|8
1648322510000|2022-03-26 19:21:50|1049.88|1039.08|1049.88|1039.08|1049.98|1039.18|1049.87|1039.07|6
1648322520000|2022-03-26 19:22:00|1049.89|1039.09|1049.88|1039.08|1049.89|1039.09|1049.88|1039.08|2
1648322580000|2022-03-26 19:23:00|1049.98|1039.18|1049.98|1039.18|1049.98|1039.18|1049.97|1039.17|5
1648322590000|2022-03-26 19:23:10|1049.97|1039.17|1049.88|1039.08|1049.98|1039.18|1049.88|1039.08|9
1648322600000|2022-03-26 19:23:20|1049.89|1039.09|1049.84|1039.04|1049.89|1039.09|1049.84|1039.04|7
1648322660000|2022-03-26 19:24:20|1049.94|1039.14|1049.73|1038.93|1049.94|1039.14|1049.73|1038.93|2
1648322740000|2022-03-26 19:25:40|1049.94|1039.14|1049.62|1038.82|1049.94|1039.14|1049.62|1038.82|10
1648322750000|2022-03-26 19:25:50|1049.63|1038.83|1049.62|1038.82|1049.63|1038.83|1049.62|1038.82|18
1648322760000|2022-03-26 19:26:00|1049.63|1038.83|1049.62|1038.82|1049.63|1038.83|1049.62|1038.82|8
1648322770000|2022-03-26 19:26:10|1049.63|1038.83|1049.62|1038.82|1049.63|1038.83|1049.62|1038.82|18
1648322780000|2022-03-26 19:26:20|1049.63|1038.83|1049.62|1038.82|1049.63|1038.83|1049.62|1038.82|18
1648322790000|2022-03-26 19:26:30|1049.63|1038.83|1049.62|1038.82|1049.63|1038.83|1049.62|1038.82|18
1648322800000|2022-03-26 19:26:40|1049.63|1038.83|1049.62|1038.82|1049.63|1038.83|1049.62|1038.82|18
1648322810000|2022-03-26 19:26:50|1049.63|1038.83|1049.62|1038.82|1049.63|1038.83|1049.62|1038.82|16
1648322820000|2022-03-26 19:27:00|1049.63|1038.83|1049.62|1038.82|1049.63|1038.83|1049.62|1038.82|2
1648322830000|2022-03-26 19:27:10|1049.63|1038.83|1049.95|1039.15|1049.95|1039.15|1049.62|1038.82|11
1648322840000|2022-03-26 19:27:20|1049.96|1039.16|1049.97|1039.17|1049.97|1039.17|1049.94|1039.14|6
1648322850000|2022-03-26 19:27:30|1049.96|1039.16|1049.96|1039.16|1049.97|1039.17|1049.96|1039.16|15
1648322860000|2022-03-26 19:27:40|1049.97|1039.17|1049.97|1039.17|1049.97|1039.17|1049.96|1039.16|17
1648322870000|2022-03-26 19:27:50|1049.96|1039.16|1049.97|1039.17|1049.97|1039.17|1049.96|1039.16|12
1648322880000|2022-03-26 19:28:00|1049.96|1039.16|1049.97|1039.17|1049.97|1039.17|1049.96|1039.16|16
1648322890000|2022-03-26 19:28:10|1049.96|1039.16|1049.97|1039.17|1049.97|1039.17|1049.96|1039.16|20
1648322900000|2022-03-26 19:28:20|1049.96|1039.16|1049.96|1039.16|1049.97|1039.17|1049.96|1039.16|15
1648322910000|2022-03-26 19:28:30|1049.97|1039.17|1049.96|1039.16|1049.97|1039.17|1049.96|1039.16|10
1648322920000|2022-03-26 19:28:40|1049.97|1039.17|1049.97|1039.17|1049.97|1039.17|1049.96|1039.16|13
1648322930000|2022-03-26 19:28:50|1049.96|1039.16|1049.97|1039.17|1049.97|1039.17|1049.96|1039.16|18
1648322940000|2022-03-26 19:29:00|1049.96|1039.16|1049.94|1039.14|1049.96|1039.16|1049.59|1038.79|15
1648322950000|2022-03-26 19:29:10|1049.95|1039.15|1049.94|1039.14|1049.95|1039.15|1049.94|1039.14|18
1648322960000|2022-03-26 19:29:20|1049.95|1039.15|1049.94|1039.14|1049.95|1039.15|1049.94|1039.14|18
1648322970000|2022-03-26 19:29:30|1049.95|1039.15|1049.94|1039.14|1049.95|1039.15|1049.94|1039.14|16
1648322980000|2022-03-26 19:29:40|1049.95|1039.15|1049.94|1039.14|1049.95|1039.15|1049.94|1039.14|16
1648322990000|2022-03-26 19:29:50|1049.95|1039.15|1049.94|1039.14|1049.95|1039.15|1049.94|1039.14|16
1648323000000|2022-03-26 19:30:00|1049.95|1039.15|1049.24|1038.44|1049.95|1039.15|1049.23|1038.43|20
1648323010000|2022-03-26 19:30:10|1049.19|1038.39|1049.18|1038.38|1049.19|1038.39|1049.17|1038.37|10
1648323020000|2022-03-26 19:30:20|1049.17|1038.37|1049.18|1038.38|1049.18|1038.38|1049.17|1038.37|6
1648323030000|2022-03-26 19:30:30|1049.17|1038.37|1049.18|1038.38|1049.18|1038.38|1049.17|1038.37|8
1648323040000|2022-03-26 19:30:40|1049.17|1038.37|1049.18|1038.38|1049.18|1038.38|1049.17|1038.37|6
1648323050000|2022-03-26 19:30:50|1049.17|1038.37|1049.14|1038.34|1049.18|1038.38|1049.13|1038.33|6
1648323070000|2022-03-26 19:31:10|1049.13|1038.33|1049.14|1038.34|1049.14|1038.34|1049.13|1038.33|12
1648323080000|2022-03-26 19:31:20|1049.13|1038.33|1049.14|1038.34|1049.14|1038.34|1049.13|1038.33|18
1648323090000|2022-03-26 19:31:30|1049.13|1038.33|1049.14|1038.34|1049.14|1038.34|1049.13|1038.33|18
1648323100000|2022-03-26 19:31:40|1049.13|1038.33|1049.14|1038.34|1049.14|1038.34|1049.13|1038.33|18
1648323110000|2022-03-26 19:31:50|1049.13|1038.33|1048.91|1038.11|1049.14|1038.34|1048.9|1038.1|15
1648323120000|2022-03-26 19:32:00|1048.9|1038.1|1048.91|1038.11|1048.91|1038.11|1048.9|1038.1|16
1648323130000|2022-03-26 19:32:10|1048.9|1038.1|1048.56|1037.76|1048.91|1038.11|1048.56|1037.76|9
1648323180000|2022-03-26 19:33:00|1048.55|1037.75|1048.55|1037.75|1048.55|1037.75|1048.55|1037.75|1
1648323210000|2022-03-26 19:33:30|1048.54|1037.74|1048.54|1037.74|1048.55|1037.75|1048.54|1037.74|3
1648323220000|2022-03-26 19:33:40|1048.55|1037.75|1048.55|1037.75|1048.55|1037.75|1048.54|1037.74|5
1648323230000|2022-03-26 19:33:50|1048.54|1037.74|1048.03|1037.23|1048.55|1037.75|1048.03|1037.23|14
1648323240000|2022-03-26 19:34:00|1048.04|1037.24|1048.38|1037.58|1048.38|1037.58|1048.03|1037.23|11
1648323250000|2022-03-26 19:34:10|1048.39|1037.59|1048.38|1037.58|1048.39|1037.59|1048.38|1037.58|4
1648323260000|2022-03-26 19:34:20|1048.39|1037.59|1048.38|1037.58|1048.39|1037.59|1048.34|1037.54|12
1648323270000|2022-03-26 19:34:30|1048.34|1037.54|1048.38|1037.58|1048.38|1037.58|1048.34|1037.54|10
1648323280000|2022-03-26 19:34:40|1048.39|1037.59|1048.38|1037.58|1048.39|1037.59|1048.34|1037.54|10
1648323290000|2022-03-26 19:34:50|1048.39|1037.59|1048.44|1037.64|1048.44|1037.64|1048.38|1037.58|12
1648323300000|2022-03-26 19:35:00|1048.4|1037.6|1048.44|1037.64|1048.44|1037.64|1048.4|1037.6|12
1648323310000|2022-03-26 19:35:10|1048.4|1037.6|1048.29|1037.49|1048.44|1037.64|1048.25|1037.45|15
1648323320000|2022-03-26 19:35:20|1048.25|1037.45|1048.29|1037.49|1048.29|1037.49|1048.25|1037.45|18
1648323330000|2022-03-26 19:35:30|1048.25|1037.45|1048.29|1037.49|1048.29|1037.49|1048.25|1037.45|16
1648323340000|2022-03-26 19:35:40|1048.25|1037.45|1048.29|1037.49|1048.29|1037.49|1048.25|1037.45|18
1648323350000|2022-03-26 19:35:50|1048.25|1037.45|1048.29|1037.49|1048.29|1037.49|1048.25|1037.45|10
1648323360000|2022-03-26 19:36:00|1048.25|1037.45|1048.97|1038.17|1048.99|1038.19|1048.25|1037.45|10
1648323370000|2022-03-26 19:36:10|1049.01|1038.21|1048.97|1038.17|1049.01|1038.21|1048.97|1038.17|2
1648323380000|2022-03-26 19:36:20|1049.01|1038.21|1049.17|1038.37|1049.17|1038.37|1048.97|1038.17|16
1648323390000|2022-03-26 19:36:30|1049.57|1038.77|1049.52|1038.72|1049.67|1038.87|1049.52|1038.72|10
1648323400000|2022-03-26 19:36:40|1049.53|1038.73|1049.52|1038.72|1049.53|1038.73|1049.52|1038.72|18
1648323410000|2022-03-26 19:36:50|1049.53|1038.73|1048.97|1038.17|1049.53|1038.73|1048.85|1038.05|16
1648323420000|2022-03-26 19:37:00|1049.06|1038.26|1049.09|1038.29|1049.09|1038.29|1049.06|1038.26|16
1648323430000|2022-03-26 19:37:10|1049.06|1038.26|1048.85|1038.05|1049.09|1038.29|1048.85|1038.05|13
1648323440000|2022-03-26 19:37:20|1048.97|1038.17|1049.09|1038.29|1049.09|1038.29|1048.97|1038.17|10
1648323450000|2022-03-26 19:37:30|1049.06|1038.26|1049.09|1038.29|1049.09|1038.29|1049.06|1038.26|18
1648323460000|2022-03-26 19:37:40|1049.06|1038.26|1049.09|1038.29|1049.09|1038.29|1049.06|1038.26|18
1648323470000|2022-03-26 19:37:50|1049.06|1038.26|1049.09|1038.29|1049.09|1038.29|1049.06|1038.26|18
1648323480000|2022-03-26 19:38:00|1049.06|1038.26|1049.02|1038.22|1049.09|1038.29|1048.96|1038.16|19
1648323490000|2022-03-26 19:38:10|1048.98|1038.18|1049.94|1039.14|1049.95|1039.15|1048.98|1038.18|18
1648323500000|2022-03-26 19:38:20|1049.95|1039.15|1050.03|1039.23|1050.03|1039.23|1049.94|1039.14|13
1648323510000|2022-03-26 19:38:30|1050.02|1039.22|1049.94|1039.14|1050.02|1039.22|1049.94|1039.14|16
1648323520000|2022-03-26 19:38:40|1049.95|1039.15|1049.94|1039.14|1049.95|1039.15|1049.94|1039.14|12
1648323530000|2022-03-26 19:38:50|1049.95|1039.15|1049.95|1039.15|1049.95|1039.15|1049.94|1039.14|7
1648323540000|2022-03-26 19:39:00|1049.94|1039.14|1049.94|1039.14|1049.94|1039.14|1049.94|1039.14|1
1648323550000|2022-03-26 19:39:10|1049.95|1039.15|1049.94|1039.14|1049.95|1039.15|1049.94|1039.14|18
1648323560000|2022-03-26 19:39:20|1049.95|1039.15|1049.94|1039.14|1049.95|1039.15|1049.94|1039.14|10
1648323570000|2022-03-26 19:39:30|1049.93|1039.13|1049.11|1038.31|1049.93|1039.13|1049.11|1038.31|16
1648323580000|2022-03-26 19:39:40|1049.08|1038.28|1049.07|1038.27|1049.08|1038.28|1049.07|1038.27|10
1648323590000|2022-03-26 19:39:50|1049.08|1038.28|1049.07|1038.27|1049.08|1038.28|1049.07|1038.27|12
1648323600000|2022-03-26 19:40:00|1049.08|1038.28|1049.17|1038.37|1049.17|1038.37|1049.06|1038.26|11
1648323610000|2022-03-26 19:40:10|1049.16|1038.36|1049.17|1038.37|1049.17|1038.37|1049.16|1038.36|2
1648323620000|2022-03-26 19:40:20|1049.09|1038.29|1049.09|1038.29|1049.09|1038.29|1049.09|1038.29|1
1648323630000|2022-03-26 19:40:30|1049.31|1038.51|1049.45|1038.65|1049.45|1038.65|1049.31|1038.51|2
1648323650000|2022-03-26 19:40:50|1049.3|1038.5|1049.76|1038.96|1049.76|1038.96|1049.3|1038.5|3
1648323670000|2022-03-26 19:41:10|1049.82|1039.02|1049.76|1038.96|1049.82|1039.02|1049.76|1038.96|2
1648323690000|2022-03-26 19:41:30|1049.77|1038.97|1049.7|1038.9|1049.77|1038.97|1049.7|1038.9|5
1648323700000|2022-03-26 19:41:40|1049.71|1038.91|1049.7|1038.9|1049.71|1038.91|1049.7|1038.9|2
1648323770000|2022-03-26 19:42:50|1049.61|1038.81|1049.62|1038.82|1049.62|1038.82|1049.61|1038.81|6
1648323780000|2022-03-26 19:43:00|1049.61|1038.81|1049.6|1038.8|1049.62|1038.82|1049.6|1038.8|17
1648323790000|2022-03-26 19:43:10|1049.59|1038.79|1049.71|1038.91|1049.71|1038.91|1049.59|1038.79|16
1648323800000|2022-03-26 19:43:20|1049.7|1038.9|1049.95|1039.15|1049.96|1039.16|1049.7|1038.9|16
1648323810000|2022-03-26 19:43:30|1049.96|1039.16|1049.95|1039.15|1049.96|1039.16|1049.95|1039.15|8
1648323820000|2022-03-26 19:43:40|1049.96|1039.16|1050.02|1039.22|1050.02|1039.22|1049.95|1039.15|17
1648323830000|2022-03-26 19:43:50|1050.01|1039.21|1050.02|1039.22|1050.02|1039.22|1050.01|1039.21|16
1648323840000|2022-03-26 19:44:00|1050.01|1039.21|1050.01|1039.21|1050.02|1039.22|1050.01|1039.21|7
1648323850000|2022-03-26 19:44:10|1050.02|1039.22|1050.02|1039.22|1050.02|1039.22|1050.01|1039.21|17
1648323860000|2022-03-26 19:44:20|1050.01|1039.21|1050.01|1039.21|1050.02|1039.22|1050.01|1039.21|15
1648323870000|2022-03-26 19:44:30|1049.78|1038.98|1049.73|1038.93|1049.78|1038.98|1049.73|1038.93|2
1648323880000|2022-03-26 19:44:40|1049.84|1039.04|1049.95|1039.15|1049.96|1039.16|1049.84|1039.04|4
1648323890000|2022-03-26 19:44:50|1049.94|1039.14|1050.01|1039.21|1050.01|1039.21|1049.94|1039.14|2
1648323900000|2022-03-26 19:45:00|1049.89|1039.09|1049.76|1038.96|1049.89|1039.09|1049.75|1038.95|10
1648323910000|2022-03-26 19:45:10|1049.75|1038.95|1049.75|1038.95|1049.76|1038.96|1049.75|1038.95|3
1648323950000|2022-03-26 19:45:50|1049.73|1038.93|1049.73|1038.93|1049.73|1038.93|1049.73|1038.93|1
1648323960000|2022-03-26 19:46:00|1049.66|1038.86|1049.66|1038.86|1049.66|1038.86|1049.66|1038.86|1
1648323970000|2022-03-26 19:46:10|1049.63|1038.83|1049.61|1038.81|1049.63|1038.83|1049.61|1038.81|2
1648323990000|2022-03-26 19:46:30|1049.58|1038.78|1049.15|1038.35|1049.58|1038.78|1049.14|1038.34|13
1648324000000|2022-03-26 19:46:40|1049.16|1038.36|1049.15|1038.35|1049.16|1038.36|1049.15|1038.35|18
1648324010000|2022-03-26 19:46:50|1049.16|1038.36|1049.63|1038.83|1049.63|1038.83|1049.15|1038.35|6
1648324020000|2022-03-26 19:47:00|1049.66|1038.86|1049.66|1038.86|1049.67|1038.87|1049.66|1038.86|7
1648324030000|2022-03-26 19:47:10|1049.67|1038.87|1049.81|1039.01|1049.81|1039.01|1049.66|1038.86|5
1648324040000|2022-03-26 19:47:20|1049.93|1039.13|1050.35|1039.55|1050.35|1039.55|1049.93|1039.13|15
1648324050000|2022-03-26 19:47:30|1050.32|1039.52|1050.35|1039.55|1050.36|1039.56|1050.32|1039.52|15
1648324060000|2022-03-26 19:47:40|1050.36|1039.56|1050.35|1039.55|1050.36|1039.56|1050.35|1039.55|16
1648324070000|2022-03-26 19:47:50|1050.36|1039.56|1050.01|1039.21|1050.36|1039.56|1050.01|1039.21|6
1648324080000|2022-03-26 19:48:00|1050.23|1039.43|1050.01|1039.21|1050.23|1039.43|1050.01|1039.21|2
1648324090000|2022-03-26 19:48:10|1050|1039.2|1050.01|1039.21|1050.01|1039.21|1050|1039.2|12
1648324100000|2022-03-26 19:48:20|1050|1039.2|1050.01|1039.21|1050.23|1039.43|1050|1039.2|15
1648324110000|2022-03-26 19:48:30|1050|1039.2|1050.35|1039.55|1050.36|1039.56|1050|1039.2|14
1648324120000|2022-03-26 19:48:40|1050.36|1039.56|1050.35|1039.55|1050.36|1039.56|1050.35|1039.55|14
1648324130000|2022-03-26 19:48:50|1050.36|1039.56|1050.35|1039.55|1050.36|1039.56|1050.35|1039.55|16
1648324140000|2022-03-26 19:49:00|1050.36|1039.56|1050.36|1039.56|1050.36|1039.56|1050.35|1039.55|13
1648324150000|2022-03-26 19:49:10|1050.35|1039.55|1050.35|1039.55|1050.36|1039.56|1050.35|1039.55|17
1648324160000|2022-03-26 19:49:20|1050.36|1039.56|1050.32|1039.52|1050.44|1039.64|1050.32|1039.52|20
1648324170000|2022-03-26 19:49:30|1050.36|1039.56|1050.36|1039.56|1050.36|1039.56|1050.35|1039.55|15
1648324180000|2022-03-26 19:49:40|1050.35|1039.55|1050.36|1039.56|1050.36|1039.56|1050.35|1039.55|18
1648324190000|2022-03-26 19:49:50|1050.35|1039.55|1050.42|1039.62|1050.43|1039.63|1050.35|1039.55|19
1648324200000|2022-03-26 19:50:00|1050.37|1039.57|1050.78|1039.98|1050.79|1039.99|1050.37|1039.57|11
1648324210000|2022-03-26 19:50:10|1050.71|1039.91|1050.78|1039.98|1050.78|1039.98|1050.71|1039.91|2
1648324230000|2022-03-26 19:50:30|1050.47|1039.67|1050.35|1039.55|1050.47|1039.67|1050.35|1039.55|4
1648324240000|2022-03-26 19:50:40|1050.36|1039.56|1050.74|1039.94|1050.74|1039.94|1050.35|1039.55|12
1648324280000|2022-03-26 19:51:20|1050.77|1039.97|1050.77|1039.97|1050.77|1039.97|1050.77|1039.97|1
1648324290000|2022-03-26 19:51:30|1050.76|1039.96|1050.77|1039.97|1050.77|1039.97|1050.76|1039.96|14
1648324300000|2022-03-26 19:51:40|1050.76|1039.96|1050.77|1039.97|1050.77|1039.97|1050.76|1039.96|14
1648324310000|2022-03-26 19:51:50|1050.76|1039.96|1051.05|1040.25|1051.05|1040.25|1050.76|1039.96|5
1648324340000|2022-03-26 19:52:20|1050.95|1040.15|1050.83|1040.03|1050.95|1040.15|1050.83|1040.03|2
1648324440000|2022-03-26 19:54:00|1050.78|1039.98|1050.78|1039.98|1050.78|1039.98|1050.78|1039.98|1
1648324460000|2022-03-26 19:54:20|1050.75|1039.95|1050.75|1039.95|1050.75|1039.95|1050.74|1039.94|7
1648324470000|2022-03-26 19:54:30|1050.74|1039.94|1050.75|1039.95|1050.75|1039.95|1050.74|1039.94|18
1648324480000|2022-03-26 19:54:40|1050.74|1039.94|1050.75|1039.95|1050.75|1039.95|1050.74|1039.94|18
1648324490000|2022-03-26 19:54:50|1050.74|1039.94|1050.74|1039.94|1050.75|1039.95|1050.74|1039.94|17
1648324500000|2022-03-26 19:55:00|1050.75|1039.95|1050.74|1039.94|1050.75|1039.95|1050.74|1039.94|4
1648324510000|2022-03-26 19:55:10|1050.71|1039.91|1050.71|1039.91|1050.71|1039.91|1050.71|1039.91|1
1648324520000|2022-03-26 19:55:20|1050.69|1039.89|1050.69|1039.89|1050.69|1039.89|1050.69|1039.89|1
1648324530000|2022-03-26 19:55:30|1050.7|1039.9|1050.68|1039.88|1050.7|1039.9|1050.68|1039.88|4
1648324550000|2022-03-26 19:55:50|1050.67|1039.87|1050.68|1039.88|1050.68|1039.88|1050.67|1039.87|2
1648324560000|2022-03-26 19:56:00|1050.67|1039.87|1050.68|1039.88|1050.69|1039.89|1050.67|1039.87|4
1648324580000|2022-03-26 19:56:20|1050.7|1039.9|1050.72|1039.92|1050.72|1039.92|1050.69|1039.89|14
1648324590000|2022-03-26 19:56:30|1050.71|1039.91|1050.72|1039.92|1050.75|1039.95|1050.71|1039.91|20
1648324600000|2022-03-26 19:56:40|1050.71|1039.91|1050.72|1039.92|1050.72|1039.92|1050.71|1039.91|16
1648324610000|2022-03-26 19:56:50|1050.71|1039.91|1050.75|1039.95|1050.75|1039.95|1050.71|1039.91|18
1648324620000|2022-03-26 19:57:00|1050.74|1039.94|1050.97|1040.17|1050.97|1040.17|1050.74|1039.94|9
1648324660000|2022-03-26 19:57:40|1050.96|1040.16|1050.96|1040.16|1050.96|1040.16|1050.96|1040.16|1
1648324670000|2022-03-26 19:57:50|1050.97|1040.17|1050.97|1040.17|1050.97|1040.17|1050.97|1040.17|1
1648324710000|2022-03-26 19:58:30|1050.86|1040.06|1050.74|1039.94|1050.86|1040.06|1050.74|1039.94|2
1648324720000|2022-03-26 19:58:40|1050.71|1039.91|1050.71|1039.91|1050.71|1039.91|1050.71|1039.91|1
1648324730000|2022-03-26 19:58:50|1050.69|1039.89|1050.69|1039.89|1050.69|1039.89|1050.69|1039.89|1
1648324740000|2022-03-26 19:59:00|1050.7|1039.9|1050.69|1039.89|1050.7|1039.9|1050.69|1039.89|4
1648324750000|2022-03-26 19:59:10|1050.7|1039.9|1050.7|1039.9|1050.7|1039.9|1050.69|1039.89|5
1648324760000|2022-03-26 19:59:20|1050.69|1039.89|1050.68|1039.88|1050.7|1039.9|1050.66|1039.86|19
1648324770000|2022-03-26 19:59:30|1050.69|1039.89|1050.68|1039.88|1050.69|1039.89|1050.68|1039.88|2
1648324790000|2022-03-26 19:59:50|1050.67|1039.87|1051.57|1040.77|1051.57|1040.77|1050.66|1039.86|11
1648324800000|2022-03-26 20:00:00|1051.58|1040.78|1051.67|1040.87|1051.67|1040.87|1051.57|1040.77|17
1648324810000|2022-03-26 20:00:10|1051.66|1040.86|1050.98|1040.18|1051.67|1040.87|1050.98|1040.18|6
1648324820000|2022-03-26 20:00:20|1051.15|1040.35|1050.98|1040.18|1051.15|1040.35|1050.98|1040.18|10
1648324830000|2022-03-26 20:00:30|1050.92|1040.12|1050.92|1040.12|1050.92|1040.12|1050.92|1040.12|1
1648324870000|2022-03-26 20:01:10|1050.93|1040.13|1050.92|1040.12|1050.93|1040.13|1050.92|1040.12|2
1648324880000|2022-03-26 20:01:20|1051.09|1040.29|1051.31|1040.51|1051.32|1040.52|1051.09|1040.29|17
1648324890000|2022-03-26 20:01:30|1051.32|1040.52|1051.31|1040.51|1051.32|1040.52|1051.31|1040.51|18
1648324900000|2022-03-26 20:01:40|1051.32|1040.52|1051.21|1040.41|1051.32|1040.52|1051.21|1040.41|7
1648324950000|2022-03-26 20:02:30|1051.22|1040.42|1051.75|1040.95|1051.86|1041.06|1051.22|1040.42|7
1648324960000|2022-03-26 20:02:40|1051.74|1040.94|1051.75|1040.95|1051.75|1040.95|1051.74|1040.94|12
1648324970000|2022-03-26 20:02:50|1051.74|1040.94|1051.25|1040.45|1051.74|1040.94|1051.13|1040.33|8
1648324980000|2022-03-26 20:03:00|1051.26|1040.46|1051.25|1040.45|1051.26|1040.46|1051.25|1040.45|10
1648324990000|2022-03-26 20:03:10|1051.26|1040.46|1051.25|1040.45|1051.26|1040.46|1051.25|1040.45|6
1648325000000|2022-03-26 20:03:20|1051.26|1040.46|1051.25|1040.45|1051.26|1040.46|1051.25|1040.45|8
1648325010000|2022-03-26 20:03:30|1051.26|1040.46|1051.25|1040.45|1051.26|1040.46|1051.25|1040.45|6
1648325020000|2022-03-26 20:03:40|1051.26|1040.46|1051.25|1040.45|1051.26|1040.46|1051.25|1040.45|4
1648325040000|2022-03-26 20:04:00|1051.14|1040.34|1050.94|1040.14|1051.2|1040.4|1050.94|1040.14|8
1648325050000|2022-03-26 20:04:10|1051.1|1040.3|1051.2|1040.4|1051.21|1040.41|1051.1|1040.3|5
1648325060000|2022-03-26 20:04:20|1051.21|1040.41|1051.2|1040.4|1051.21|1040.41|1051.2|1040.4|8
1648325070000|2022-03-26 20:04:30|1051.21|1040.41|1051.2|1040.4|1051.21|1040.41|1051.2|1040.4|10
1648325080000|2022-03-26 20:04:40|1051.21|1040.41|1051.2|1040.4|1051.21|1040.41|1051.2|1040.4|12
1648325090000|2022-03-26 20:04:50|1051.13|1040.33|1051.13|1040.33|1051.13|1040.33|1051.13|1040.33|1
1648325100000|2022-03-26 20:05:00|1050.99|1040.19|1050.99|1040.19|1051|1040.2|1050.99|1040.19|5
1648325110000|2022-03-26 20:05:10|1050.97|1040.17|1051.19|1040.39|1051.24|1040.44|1050.97|1040.17|14
1648325120000|2022-03-26 20:05:20|1051.2|1040.4|1051.19|1040.39|1051.2|1040.4|1051.19|1040.39|6
1648325130000|2022-03-26 20:05:30|1051.2|1040.4|1051.19|1040.39|1051.2|1040.4|1051.19|1040.39|6
1648325140000|2022-03-26 20:05:40|1051.2|1040.4|1051.19|1040.39|1051.2|1040.4|1051.19|1040.39|10
1648325150000|2022-03-26 20:05:50|1051.2|1040.4|1051.19|1040.39|1051.2|1040.4|1051.19|1040.39|4
1648325160000|2022-03-26 20:06:00|1051.2|1040.4|1051.19|1040.39|1051.2|1040.4|1051.19|1040.39|4
1648325170000|2022-03-26 20:06:10|1051.2|1040.4|1051.19|1040.39|1051.2|1040.4|1051.19|1040.39|4
1648325180000|2022-03-26 20:06:20|1051.2|1040.4|1051.19|1040.39|1051.2|1040.4|1051.19|1040.39|2
1648325190000|2022-03-26 20:06:30|1051.2|1040.4|1051.19|1040.39|1051.2|1040.4|1051.19|1040.39|10
1648325200000|2022-03-26 20:06:40|1051.2|1040.4|1051.19|1040.39|1051.2|1040.4|1051.19|1040.39|12
1648325210000|2022-03-26 20:06:50|1051.2|1040.4|1051.19|1040.39|1051.2|1040.4|1051.19|1040.39|4
1648325220000|2022-03-26 20:07:00|1051.2|1040.4|1051.6|1040.8|1051.61|1040.81|1051.19|1040.39|5
1648325230000|2022-03-26 20:07:10|1051.61|1040.81|1051.6|1040.8|1051.61|1040.81|1051.6|1040.8|2
1648325240000|2022-03-26 20:07:20|1051.61|1040.81|1051.74|1040.94|1051.74|1040.94|1051.6|1040.8|4
1648325250000|2022-03-26 20:07:30|1051.95|1041.15|1051.95|1041.15|1051.95|1041.15|1051.95|1041.15|1
1648325280000|2022-03-26 20:08:00|1051.97|1041.17|1052.88|1042.08|1052.89|1042.09|1051.97|1041.17|18
1648325290000|2022-03-26 20:08:10|1052.89|1042.09|1053.22|1042.42|1053.22|1042.42|1052.88|1042.08|4
1648325300000|2022-03-26 20:08:20|1053.09|1042.29|1052.89|1042.09|1053.09|1042.29|1052.88|1042.08|8
1648325310000|2022-03-26 20:08:30|1052.88|1042.08|1052.88|1042.08|1052.89|1042.09|1052.88|1042.08|17
1648325320000|2022-03-26 20:08:40|1052.89|1042.09|1052.88|1042.08|1052.89|1042.09|1052.88|1042.08|8
1648325330000|2022-03-26 20:08:50|1052.89|1042.09|1052.88|1042.08|1052.89|1042.09|1052.88|1042.08|10
1648325340000|2022-03-26 20:09:00|1052.89|1042.09|1052.89|1042.09|1052.89|1042.09|1052.88|1042.08|19
1648325350000|2022-03-26 20:09:10|1052.88|1042.08|1052.89|1042.09|1052.89|1042.09|1052.88|1042.08|10
1648325360000|2022-03-26 20:09:20|1052.88|1042.08|1052.89|1042.09|1052.89|1042.09|1052.88|1042.08|16
1648325370000|2022-03-26 20:09:30|1052.88|1042.08|1053.31|1042.51|1053.31|1042.51|1052.88|1042.08|4
1648325380000|2022-03-26 20:09:40|1053.69|1042.89|1053.69|1042.89|1053.69|1042.89|1053.69|1042.89|1
1648325400000|2022-03-26 20:10:00|1053.73|1042.93|1053.02|1042.22|1053.74|1042.94|1053.02|1042.22|9
1648325410000|2022-03-26 20:10:10|1053.22|1042.42|1053.35|1042.55|1053.35|1042.55|1053.02|1042.22|11
1648325420000|2022-03-26 20:10:20|1053.34|1042.54|1053.69|1042.89|1053.69|1042.89|1053.34|1042.54|3
1648325450000|2022-03-26 20:10:50|1053.7|1042.9|1053.7|1042.9|1053.71|1042.91|1053.7|1042.9|3
1648325460000|2022-03-26 20:11:00|1053.71|1042.91|1053.7|1042.9|1053.71|1042.91|1053.7|1042.9|2
1648325470000|2022-03-26 20:11:10|1053.71|1042.91|1053.7|1042.9|1053.71|1042.91|1053.7|1042.9|4
1648325480000|2022-03-26 20:11:20|1053.71|1042.91|1053.7|1042.9|1053.71|1042.91|1053.7|1042.9|2
1648325490000|2022-03-26 20:11:30|1053.71|1042.91|1053.7|1042.9|1053.71|1042.91|1053.7|1042.9|8
1648325500000|2022-03-26 20:11:40|1053.71|1042.91|1053.7|1042.9|1053.71|1042.91|1053.7|1042.9|2
1648325510000|2022-03-26 20:11:50|1053.71|1042.91|1054.46|1043.66|1054.46|1043.66|1053.7|1042.9|6
1648325520000|2022-03-26 20:12:00|1054.51|1043.71|1054.51|1043.71|1054.51|1043.71|1054.51|1043.71|1
1648325540000|2022-03-26 20:12:20|1054.54|1043.74|1054.58|1043.78|1054.58|1043.78|1054.54|1043.74|17
1648325550000|2022-03-26 20:12:30|1054.57|1043.77|1054.54|1043.74|1054.58|1043.78|1054.54|1043.74|11
1648325620000|2022-03-26 20:13:40|1054.73|1043.93|1054.54|1043.74|1054.9|1044.1|1054.54|1043.74|4
1648325660000|2022-03-26 20:14:20|1054.05|1043.25|1053.82|1043.02|1054.05|1043.25|1053.82|1043.02|8
1648325670000|2022-03-26 20:14:30|1053.83|1043.03|1053.83|1043.03|1053.83|1043.03|1053.82|1043.02|7
1648325680000|2022-03-26 20:14:40|1053.82|1043.02|1053.94|1043.14|1054.05|1043.25|1053.82|1043.02|16
1648325690000|2022-03-26 20:14:50|1053.95|1043.15|1054.05|1043.25|1054.05|1043.25|1053.82|1043.02|18
1648325700000|2022-03-26 20:15:00|1054.04|1043.24|1054.54|1043.74|1054.54|1043.74|1054.04|1043.24|5
1648325720000|2022-03-26 20:15:20|1054.9|1044.1|1055.16|1044.36|1055.16|1044.36|1054.9|1044.1|4
1648325730000|2022-03-26 20:15:30|1055.59|1044.79|1055.59|1044.79|1055.6|1044.8|1055.59|1044.79|5
1648325740000|2022-03-26 20:15:40|1055.62|1044.82|1055.57|1044.77|1055.63|1044.83|1055.53|1044.73|17
1648325750000|2022-03-26 20:15:50|1055.58|1044.78|1055.6|1044.8|1055.6|1044.8|1055.53|1044.73|14
1648325760000|2022-03-26 20:16:00|1055.59|1044.79|1055.62|1044.82|1055.79|1044.99|1055.59|1044.79|5
1648325770000|2022-03-26 20:16:10|1055.61|1044.81|1055.62|1044.82|1055.62|1044.82|1055.61|1044.81|12
1648325810000|2022-03-26 20:16:50|1055.68|1044.88|1055.68|1044.88|1055.68|1044.88|1055.67|1044.87|5
1648325820000|2022-03-26 20:17:00|1055.67|1044.87|1055.64|1044.84|1055.68|1044.88|1055.63|1044.83|19
1648325830000|2022-03-26 20:17:10|1055.63|1044.83|1055.64|1044.84|1055.64|1044.84|1055.63|1044.83|18
1648325840000|2022-03-26 20:17:20|1055.63|1044.83|1055.64|1044.84|1055.64|1044.84|1055.63|1044.83|18
1648325850000|2022-03-26 20:17:30|1055.63|1044.83|1055.63|1044.83|1055.64|1044.84|1055.63|1044.83|15
1648325860000|2022-03-26 20:17:40|1055.64|1044.84|1055.64|1044.84|1055.64|1044.84|1055.63|1044.83|17
1648325870000|2022-03-26 20:17:50|1055.63|1044.83|1055.62|1044.82|1055.64|1044.84|1055.62|1044.82|12
1648325880000|2022-03-26 20:18:00|1055.63|1044.83|1055.12|1044.32|1055.63|1044.83|1055.12|1044.32|12
1648325890000|2022-03-26 20:18:10|1055.13|1044.33|1055.12|1044.32|1055.13|1044.33|1055.12|1044.32|18
1648325900000|2022-03-26 20:18:20|1055.13|1044.33|1055.13|1044.33|1055.13|1044.33|1055.12|1044.32|15
1648325910000|2022-03-26 20:18:30|1055.12|1044.32|1055.01|1044.21|1055.13|1044.33|1055.01|1044.21|18
1648325920000|2022-03-26 20:18:40|1055.02|1044.22|1055.64|1044.84|1055.8|1045|1055.01|1044.21|19
1648325930000|2022-03-26 20:18:50|1055.65|1044.85|1055.92|1045.12|1055.92|1045.12|1055.64|1044.84|17
1648325940000|2022-03-26 20:19:00|1055.91|1045.11|1056.11|1045.31|1056.11|1045.31|1055.91|1045.11|8
1648325950000|2022-03-26 20:19:10|1056.1|1045.3|1056.11|1045.31|1056.11|1045.31|1056.1|1045.3|18
1648325960000|2022-03-26 20:19:20|1056.1|1045.3|1056.68|1045.88|1056.82|1046.02|1056.1|1045.3|17
1648325970000|2022-03-26 20:19:30|1056.81|1046.01|1056.68|1045.88|1056.96|1046.16|1056.68|1045.88|11
1648325980000|2022-03-26 20:19:40|1056.69|1045.89|1056.68|1045.88|1056.85|1046.05|1056.68|1045.88|12
1648325990000|2022-03-26 20:19:50|1056.67|1045.87|1056.67|1045.87|1056.67|1045.87|1056.67|1045.87|1
1648326000000|2022-03-26 20:20:00|1056.48|1045.68|1056.01|1045.21|1056.48|1045.68|1056.01|1045.21|3
1648326010000|2022-03-26 20:20:10|1056.12|1045.32|1055.5|1044.7|1056.26|1045.46|1055.5|1044.7|6
1648326020000|2022-03-26 20:20:20|1055.8|1045|1056.05|1045.25|1056.05|1045.25|1055.8|1045|5
1648326030000|2022-03-26 20:20:30|1056.06|1045.26|1056.56|1045.76|1056.56|1045.76|1056.06|1045.26|3
1648326040000|2022-03-26 20:20:40|1056.57|1045.77|1056.93|1046.13|1056.93|1046.13|1056.57|1045.77|8
1648326050000|2022-03-26 20:20:50|1056.94|1046.14|1057.47|1046.67|1057.47|1046.67|1056.93|1046.13|12
1648326060000|2022-03-26 20:21:00|1057.24|1046.44|1056.99|1046.19|1057.24|1046.44|1056.8|1046|5
1648326070000|2022-03-26 20:21:10|1056.89|1046.09|1056.99|1046.19|1056.99|1046.19|1056.8|1046|4
1648326080000|2022-03-26 20:21:20|1057.47|1046.67|1057.47|1046.67|1057.47|1046.67|1057.47|1046.67|1
1648326110000|2022-03-26 20:21:50|1057.45|1046.65|1057.57|1046.77|1057.57|1046.77|1057.45|1046.65|6
1648326120000|2022-03-26 20:22:00|1057.36|1046.56|1056.25|1045.45|1057.36|1046.56|1055.89|1045.09|7
1648326130000|2022-03-26 20:22:10|1056.56|1045.76|1056.65|1045.85|1056.65|1045.85|1056.54|1045.74|5
1648326140000|2022-03-26 20:22:20|1056.64|1045.84|1056.65|1045.85|1056.65|1045.85|1056.64|1045.84|2
1648326150000|2022-03-26 20:22:30|1056.64|1045.84|1056.65|1045.85|1056.73|1045.93|1056.64|1045.84|4
1648326160000|2022-03-26 20:22:40|1056.54|1045.74|1056.71|1045.91|1056.71|1045.91|1056.54|1045.74|3
1648326170000|2022-03-26 20:22:50|1056.54|1045.74|1056.72|1045.92|1056.94|1046.14|1056.54|1045.74|9
1648326200000|2022-03-26 20:23:20|1056.8|1046|1056.74|1045.94|1056.95|1046.15|1056.74|1045.94|7
1648326210000|2022-03-26 20:23:30|1056.82|1046.02|1056.74|1045.94|1056.82|1046.02|1056.74|1045.94|2
1648326220000|2022-03-26 20:23:40|1056.82|1046.02|1056.76|1045.96|1057.43|1046.63|1056.76|1045.96|7
1648326240000|2022-03-26 20:24:00|1056.74|1045.94|1056.74|1045.94|1056.74|1045.94|1056.74|1045.94|1
1648326280000|2022-03-26 20:24:40|1056.82|1046.02|1056.82|1046.02|1056.82|1046.02|1056.74|1045.94|3
1648326290000|2022-03-26 20:24:50|1056.74|1045.94|1057|1046.2|1057|1046.2|1056.74|1045.94|5
1648326300000|2022-03-26 20:25:00|1057.49|1046.69|1057.49|1046.69|1057.49|1046.69|1057.49|1046.69|1
1648326310000|2022-03-26 20:25:10|1057.45|1046.65|1057.5|1046.7|1057.5|1046.7|1057.45|1046.65|3
1648326320000|2022-03-26 20:25:20|1057.49|1046.69|1056.83|1046.03|1057.5|1046.7|1056.83|1046.03|7
1648326330000|2022-03-26 20:25:30|1056.74|1045.94|1056.95|1046.15|1056.95|1046.15|1056.74|1045.94|5
1648326340000|2022-03-26 20:25:40|1056.99|1046.19|1056.77|1045.97|1056.99|1046.19|1056.77|1045.97|3
1648326350000|2022-03-26 20:25:50|1056.86|1046.06|1056.8|1046|1056.99|1046.19|1056.8|1046|6
1648326360000|2022-03-26 20:26:00|1056.89|1046.09|1056.89|1046.09|1056.89|1046.09|1056.8|1046|3
1648326370000|2022-03-26 20:26:10|1056.99|1046.19|1056.99|1046.19|1056.99|1046.19|1056.99|1046.19|1
1648326380000|2022-03-26 20:26:20|1057.47|1046.67|1057.47|1046.67|1057.47|1046.67|1057.47|1046.67|1
1648326390000|2022-03-26 20:26:30|1057.5|1046.7|1057.5|1046.7|1057.5|1046.7|1057.5|1046.7|1
1648326420000|2022-03-26 20:27:00|1057.48|1046.68|1057.53|1046.73|1057.53|1046.73|1057.48|1046.68|2
1648326440000|2022-03-26 20:27:20|1057.82|1047.02|1057.95|1047.15|1058.15|1047.35|1057.82|1047.02|5
1648326450000|2022-03-26 20:27:30|1058.15|1047.35|1058.27|1047.47|1058.27|1047.47|1058.15|1047.35|2
1648326460000|2022-03-26 20:27:40|1058.28|1047.48|1058.97|1048.17|1059.06|1048.26|1058.28|1047.48|7
1648326470000|2022-03-26 20:27:50|1058.85|1048.05|1058.85|1048.05|1058.85|1048.05|1058.84|1048.04|15
1648326480000|2022-03-26 20:28:00|1058.84|1048.04|1058.84|1048.04|1058.85|1048.05|1058.84|1048.04|3
1648326490000|2022-03-26 20:28:10|1058.85|1048.05|1058.06|1047.26|1058.85|1048.05|1058.06|1047.26|10
1648326500000|2022-03-26 20:28:20|1058.27|1047.47|1058.4|1047.6|1058.4|1047.6|1058.27|1047.47|2
1648326540000|2022-03-26 20:29:00|1058.27|1047.47|1058.27|1047.47|1058.27|1047.47|1058.27|1047.47|1
1648326550000|2022-03-26 20:29:10|1058.06|1047.26|1057.95|1047.15|1058.06|1047.26|1057.95|1047.15|3
1648326570000|2022-03-26 20:29:30|1057.81|1047.01|1057.42|1046.62|1057.83|1047.03|1057.41|1046.61|14
1648326580000|2022-03-26 20:29:40|1057.41|1046.61|1057.09|1046.29|1057.42|1046.62|1057.09|1046.29|7
1648326590000|2022-03-26 20:29:50|1057.05|1046.25|1056.59|1045.79|1057.05|1046.25|1056.59|1045.79|9
1648326600000|2022-03-26 20:30:00|1056.58|1045.78|1056.44|1045.64|1056.58|1045.78|1056.44|1045.64|2
1648326620000|2022-03-26 20:30:20|1056.35|1045.55|1056.83|1046.03|1056.83|1046.03|1056.35|1045.55|4
1648326630000|2022-03-26 20:30:30|1056.82|1046.02|1056.93|1046.13|1056.94|1046.14|1056.82|1046.02|16
1648326640000|2022-03-26 20:30:40|1056.94|1046.14|1056.93|1046.13|1056.94|1046.14|1056.92|1046.12|14
1648326650000|2022-03-26 20:30:50|1056.94|1046.14|1056.93|1046.13|1056.94|1046.14|1056.93|1046.13|18
1648326660000|2022-03-26 20:31:00|1056.94|1046.14|1056.93|1046.13|1056.94|1046.14|1056.93|1046.13|18
1648326670000|2022-03-26 20:31:10|1056.94|1046.14|1056.94|1046.14|1056.94|1046.14|1056.93|1046.13|15
1648326680000|2022-03-26 20:31:20|1056.93|1046.13|1056.94|1046.14|1056.94|1046.14|1056.93|1046.13|12
1648326690000|2022-03-26 20:31:30|1056.97|1046.17|1056.97|1046.17|1056.97|1046.17|1056.97|1046.17|1
1648326730000|2022-03-26 20:32:10|1056.96|1046.16|1056.97|1046.17|1056.97|1046.17|1056.96|1046.16|4
1648326740000|2022-03-26 20:32:20|1056.96|1046.16|1056.97|1046.17|1056.97|1046.17|1056.96|1046.16|4
1648326750000|2022-03-26 20:32:30|1056.96|1046.16|1056.97|1046.17|1056.97|1046.17|1056.96|1046.16|2
1648326770000|2022-03-26 20:32:50|1056.96|1046.16|1056.97|1046.17|1056.97|1046.17|1056.96|1046.16|4
1648326780000|2022-03-26 20:33:00|1056.96|1046.16|1056.97|1046.17|1056.97|1046.17|1056.96|1046.16|6
1648326800000|2022-03-26 20:33:20|1056.96|1046.16|1056.97|1046.17|1056.97|1046.17|1056.96|1046.16|12
1648326810000|2022-03-26 20:33:30|1056.96|1046.16|1056.97|1046.17|1056.97|1046.17|1056.96|1046.16|4
1648326820000|2022-03-26 20:33:40|1056.96|1046.16|1057.3|1046.5|1057.3|1046.5|1056.96|1046.16|4
1648326840000|2022-03-26 20:34:00|1057.37|1046.57|1057.41|1046.61|1057.41|1046.61|1057.37|1046.57|3
1648326870000|2022-03-26 20:34:30|1057.48|1046.68|1057.87|1047.07|1057.87|1047.07|1057.48|1046.68|3
1648326880000|2022-03-26 20:34:40|1057.92|1047.12|1058.31|1047.51|1058.31|1047.51|1057.92|1047.12|4
1648326890000|2022-03-26 20:34:50|1058.21|1047.41|1058|1047.2|1058.21|1047.41|1058|1047.2|2
1648326900000|2022-03-26 20:35:00|1058.21|1047.41|1058.67|1047.87|1058.67|1047.87|1058|1047.2|9
1648326910000|2022-03-26 20:35:10|1058.71|1047.91|1058.78|1047.98|1058.78|1047.98|1058.71|1047.91|2
1648326980000|2022-03-26 20:36:20|1058.97|1048.17|1058.93|1048.13|1058.97|1048.17|1058.93|1048.13|2
1648326990000|2022-03-26 20:36:30|1058.92|1048.12|1058.04|1047.24|1058.93|1048.13|1058.04|1047.24|13
1648327000000|2022-03-26 20:36:40|1058.03|1047.23|1058.04|1047.24|1058.04|1047.24|1058.03|1047.23|18
1648327010000|2022-03-26 20:36:50|1058.03|1047.23|1058.04|1047.24|1058.04|1047.24|1058.03|1047.23|6
1648327050000|2022-03-26 20:37:30|1058.26|1047.46|1058.71|1047.91|1058.71|1047.91|1058.26|1047.46|3
1648327060000|2022-03-26 20:37:40|1058.74|1047.94|1059.06|1048.26|1059.06|1048.26|1058.74|1047.94|4
1648327070000|2022-03-26 20:37:50|1059.03|1048.23|1058.87|1048.07|1059.09|1048.29|1058.7|1047.9|8
1648327090000|2022-03-26 20:38:10|1058.99|1048.19|1059.09|1048.29|1059.09|1048.29|1058.99|1048.19|2
1648327100000|2022-03-26 20:38:20|1058.99|1048.19|1058.06|1047.26|1058.99|1048.19|1058.06|1047.26|7
1648327110000|2022-03-26 20:38:30|1058.04|1047.24|1058|1047.2|1058.04|1047.24|1058|1047.2|3
1648327120000|2022-03-26 20:38:40|1057.98|1047.18|1057.98|1047.18|1057.98|1047.18|1057.97|1047.17|7
1648327130000|2022-03-26 20:38:50|1057.97|1047.17|1057.41|1046.61|1057.98|1047.18|1057.41|1046.61|15
1648327140000|2022-03-26 20:39:00|1057.4|1046.6|1057.41|1046.61|1057.41|1046.61|1057.4|1046.6|4
1648327150000|2022-03-26 20:39:10|1057.4|1046.6|1057.72|1046.92|1057.72|1046.92|1057.28|1046.48|5
1648327180000|2022-03-26 20:39:40|1057.8|1047|1057.72|1046.92|1057.95|1047.15|1057.72|1046.92|4
1648327220000|2022-03-26 20:40:20|1057.66|1046.86|1057.66|1046.86|1057.66|1046.86|1057.66|1046.86|1
1648327270000|2022-03-26 20:41:10|1057.77|1046.97|1057.61|1046.81|1057.77|1046.97|1057.6|1046.8|5
1648327280000|2022-03-26 20:41:20|1057.57|1046.77|1057.57|1046.77|1057.57|1046.77|1057.57|1046.77|1
1648327290000|2022-03-26 20:41:30|1057.56|1046.76|1057.04|1046.24|1057.56|1046.76|1056.94|1046.14|5
1648327300000|2022-03-26 20:41:40|1056.94|1046.14|1056.67|1045.87|1056.94|1046.14|1056.67|1045.87|5
1648327320000|2022-03-26 20:42:00|1056.61|1045.81|1056.25|1045.45|1056.62|1045.82|1056.23|1045.43|4
1648327340000|2022-03-26 20:42:20|1056.1|1045.3|1056.1|1045.3|1056.1|1045.3|1056.1|1045.3|1
1648327350000|2022-03-26 20:42:30|1056.09|1045.29|1056.09|1045.29|1056.09|1045.29|1056.09|1045.29|1
1648327360000|2022-03-26 20:42:40|1056.08|1045.28|1056.08|1045.28|1056.09|1045.29|1056.08|1045.28|11
1648327370000|2022-03-26 20:42:50|1056.09|1045.29|1056.08|1045.28|1056.09|1045.29|1056.08|1045.28|8
1648327380000|2022-03-26 20:43:00|1056.05|1045.25|1056.63|1045.83|1056.63|1045.83|1056.05|1045.25|6
1648327390000|2022-03-26 20:43:10|1056.79|1045.99|1056.91|1046.11|1056.91|1046.11|1056.79|1045.99|2
1648327400000|2022-03-26 20:43:20|1056.93|1046.13|1056.93|1046.13|1056.93|1046.13|1056.93|1046.13|1
1648327410000|2022-03-26 20:43:30|1057.07|1046.27|1057.12|1046.32|1057.26|1046.46|1057.07|1046.27|3
1648327420000|2022-03-26 20:43:40|1057.1|1046.3|1057.26|1046.46|1057.26|1046.46|1057.1|1046.3|3
1648327490000|2022-03-26 20:44:50|1057.24|1046.44|1057.24|1046.44|1057.24|1046.44|1057.24|1046.44|1
1648327500000|2022-03-26 20:45:00|1057.21|1046.41|1057.59|1046.79|1057.64|1046.84|1057.21|1046.41|5
1648327540000|2022-03-26 20:45:40|1057.21|1046.41|1056.91|1046.11|1057.22|1046.42|1056.91|1046.11|4
1648327550000|2022-03-26 20:45:50|1056.81|1046.01|1056.82|1046.02|1056.82|1046.02|1056.81|1046.01|2
1648327560000|2022-03-26 20:46:00|1056.81|1046.01|1056.75|1045.95|1056.81|1046.01|1056.75|1045.95|2
1648327580000|2022-03-26 20:46:20|1056.7|1045.9|1056.62|1045.82|1056.7|1045.9|1056.62|1045.82|9
1648327590000|2022-03-26 20:46:30|1056.63|1045.83|1056.62|1045.82|1056.63|1045.83|1056.62|1045.82|6
1648327600000|2022-03-26 20:46:40|1056.61|1045.81|1056.1|1045.3|1056.61|1045.81|1055.93|1045.13|5
1648327610000|2022-03-26 20:46:50|1055.93|1045.13|1055.85|1045.05|1056.1|1045.3|1055.85|1045.05|6
1648327620000|2022-03-26 20:47:00|1055.84|1045.04|1055.41|1044.61|1055.84|1045.04|1055.41|1044.61|3
1648327650000|2022-03-26 20:47:30|1055.08|1044.28|1055.07|1044.27|1055.08|1044.28|1055.07|1044.27|2
1648327660000|2022-03-26 20:47:40|1054.94|1044.14|1054.08|1043.28|1054.94|1044.14|1054.08|1043.28|5
1648327670000|2022-03-26 20:47:50|1054.11|1043.31|1054.08|1043.28|1054.11|1043.31|1054.07|1043.27|3
1648327690000|2022-03-26 20:48:10|1053.96|1043.16|1053.29|1042.49|1053.96|1043.16|1053.29|1042.49|5
1648327700000|2022-03-26 20:48:20|1053.18|1042.38|1052.96|1042.16|1053.18|1042.38|1052.96|1042.16|2
1648327710000|2022-03-26 20:48:30|1052.67|1041.87|1051.74|1040.94|1052.67|1041.87|1051.39|1040.59|14
1648327720000|2022-03-26 20:48:40|1051.73|1040.93|1052.27|1041.47|1052.37|1041.57|1051.73|1040.93|12
1648327730000|2022-03-26 20:48:50|1051.89|1041.09|1051.88|1041.08|1052.27|1041.47|1051.88|1041.08|4
1648327740000|2022-03-26 20:49:00|1051.87|1041.07|1051.52|1040.72|1051.88|1041.08|1051.52|1040.72|12
1648327750000|2022-03-26 20:49:10|1051.49|1040.69|1051.52|1040.72|1051.52|1040.72|1051.49|1040.69|2
1648327770000|2022-03-26 20:49:30|1051.72|1040.92|1051.8|1041|1051.93|1041.13|1051.52|1040.72|7
1648327780000|2022-03-26 20:49:40|1051.68|1040.88|1051.6|1040.8|1051.68|1040.88|1051.6|1040.8|3
1648327790000|2022-03-26 20:49:50|1051.55|1040.75|1050.38|1039.58|1051.55|1040.75|1050.38|1039.58|8
1648327800000|2022-03-26 20:50:00|1050.24|1039.44|1050.73|1039.93|1050.73|1039.93|1050.06|1039.26|4
1648327810000|2022-03-26 20:50:10|1050.83|1040.03|1051.49|1040.69|1051.49|1040.69|1050.83|1040.03|6
1648327830000|2022-03-26 20:50:30|1051.51|1040.71|1051.58|1040.78|1051.58|1040.78|1051.51|1040.71|2
1648327850000|2022-03-26 20:50:50|1051.93|1041.13|1051.72|1040.92|1051.94|1041.14|1051.72|1040.92|13
1648327860000|2022-03-26 20:51:00|1051.74|1040.94|1052.63|1041.83|1052.63|1041.83|1051.74|1040.94|6
1648327870000|2022-03-26 20:51:10|1052.68|1041.88|1053.39|1042.59|1053.39|1042.59|1052.68|1041.88|6
1648327880000|2022-03-26 20:51:20|1053.81|1043.01|1053.75|1042.95|1053.81|1043.01|1053.72|1042.92|3
1648327890000|2022-03-26 20:51:30|1053.79|1042.99|1053.75|1042.95|1053.79|1042.99|1053.75|1042.95|2
1648327910000|2022-03-26 20:51:50|1053.67|1042.87|1053.67|1042.87|1053.67|1042.87|1053.67|1042.87|1
1648327940000|2022-03-26 20:52:20|1053.53|1042.73|1053.67|1042.87|1053.67|1042.87|1053.53|1042.73|2
1648327960000|2022-03-26 20:52:40|1053.76|1042.96|1053.66|1042.86|1053.76|1042.96|1053.66|1042.86|2
1648327990000|2022-03-26 20:53:10|1053.45|1042.65|1052.88|1042.08|1053.45|1042.65|1052.88|1042.08|2
1648328010000|2022-03-26 20:53:30|1052.7|1041.9|1052.13|1041.33|1052.7|1041.9|1052.13|1041.33|4
1648328030000|2022-03-26 20:53:50|1052.18|1041.38|1052|1041.2|1052.34|1041.54|1052|1041.2|4
1648328040000|2022-03-26 20:54:00|1052.1|1041.3|1052.65|1041.85|1052.65|1041.85|1052.06|1041.26|5
1648328050000|2022-03-26 20:54:10|1052.62|1041.82|1052.92|1042.12|1052.92|1042.12|1052.62|1041.82|4
1648328060000|2022-03-26 20:54:20|1052.79|1041.99|1052.65|1041.85|1052.92|1042.12|1052.65|1041.85|4
1648328070000|2022-03-26 20:54:30|1052.97|1042.17|1053.31|1042.51|1053.31|1042.51|1052.97|1042.17|4
1648328080000|2022-03-26 20:54:40|1053.18|1042.38|1053.78|1042.98|1053.78|1042.98|1053.18|1042.38|6
1648328090000|2022-03-26 20:54:50|1053.73|1042.93|1053.73|1042.93|1053.73|1042.93|1053.73|1042.93|1
1648328100000|2022-03-26 20:55:00|1053.76|1042.96|1053.76|1042.96|1053.76|1042.96|1053.76|1042.96|1
1648328130000|2022-03-26 20:55:30|1053.58|1042.78|1053.76|1042.96|1053.76|1042.96|1053.58|1042.78|2
1648328160000|2022-03-26 20:56:00|1053.77|1042.97|1053.81|1043.01|1053.81|1043.01|1053.77|1042.97|2
1648328240000|2022-03-26 20:57:20|1053.85|1043.05|1053.86|1043.06|1053.86|1043.06|1053.85|1043.05|2
1648328250000|2022-03-26 20:57:30|1053.97|1043.17|1053.97|1043.17|1053.97|1043.17|1053.97|1043.17|1
1648328260000|2022-03-26 20:57:40|1054.08|1043.28|1054.08|1043.28|1054.08|1043.28|1054.08|1043.28|1
1648328290000|2022-03-26 20:58:10|1054.02|1043.22|1054.02|1043.22|1054.02|1043.22|1054.02|1043.22|1
1648328320000|2022-03-26 20:58:40|1053.78|1042.98|1054.02|1043.22|1054.02|1043.22|1053.78|1042.98|3
1648328360000|2022-03-26 20:59:20|1054.04|1043.24|1053.98|1043.18|1054.04|1043.24|1053.98|1043.18|4
1648328370000|2022-03-26 20:59:30|1053.96|1043.16|1054.01|1043.21|1054.01|1043.21|1053.96|1043.16|2
1648328390000|2022-03-26 20:59:50|1053.89|1043.09|1053.77|1042.97|1053.89|1043.09|1053.77|1042.97|2
1648328410000|2022-03-26 21:00:10|1053.75|1042.95|1053.75|1042.95|1053.75|1042.95|1053.75|1042.95|1
1648328430000|2022-03-26 21:00:30|1053.74|1042.94|1053.74|1042.94|1053.74|1042.94|1053.74|1042.94|1
1648328440000|2022-03-26 21:00:40|1053.73|1042.93|1053.73|1042.93|1053.73|1042.93|1053.73|1042.93|1
1648328450000|2022-03-26 21:00:50|1053.74|1042.94|1053.74|1042.94|1053.74|1042.94|1053.74|1042.94|1
1648328500000|2022-03-26 21:01:40|1053.75|1042.95|1053.75|1042.95|1053.75|1042.95|1053.75|1042.95|1
1648328510000|2022-03-26 21:01:50|1053.74|1042.94|1053.74|1042.94|1053.74|1042.94|1053.74|1042.94|1
1648328520000|2022-03-26 21:02:00|1053.75|1042.95|1053.75|1042.95|1053.75|1042.95|1053.75|1042.95|1
1648328530000|2022-03-26 21:02:10|1053.58|1042.78|1053.41|1042.61|1053.58|1042.78|1053.07|1042.27|9
1648328540000|2022-03-26 21:02:20|1053.24|1042.44|1053.07|1042.27|1053.24|1042.44|1053.07|1042.27|2
1648328550000|2022-03-26 21:02:30|1053.24|1042.44|1053.41|1042.61|1053.41|1042.61|1053.24|1042.44|2
1648328580000|2022-03-26 21:03:00|1053.24|1042.44|1053.41|1042.61|1053.41|1042.61|1053.24|1042.44|2
1648328590000|2022-03-26 21:03:10|1053.24|1042.44|1053.07|1042.27|1053.24|1042.44|1053.07|1042.27|2
1648328610000|2022-03-26 21:03:30|1052.9|1042.1|1052.05|1041.25|1052.9|1042.1|1051.92|1041.12|10
1648328620000|2022-03-26 21:03:40|1052.21|1041.41|1052.21|1041.41|1052.21|1041.41|1052.21|1041.41|1
1648328630000|2022-03-26 21:03:50|1052.05|1041.25|1052.09|1041.29|1052.09|1041.29|1051.92|1041.12|5
1648328640000|2022-03-26 21:04:00|1052.49|1041.69|1052.49|1041.69|1052.49|1041.69|1052.49|1041.69|1
1648328650000|2022-03-26 21:04:10|1052.59|1041.79|1052.59|1041.79|1052.59|1041.79|1052.59|1041.79|1
1648328670000|2022-03-26 21:04:30|1052.44|1041.64|1052.59|1041.79|1052.59|1041.79|1052.44|1041.64|2
1648328680000|2022-03-26 21:04:40|1052.54|1041.74|1052.54|1041.74|1052.54|1041.74|1052.54|1041.74|1
1648328690000|2022-03-26 21:04:50|1052.5|1041.7|1052.5|1041.7|1052.5|1041.7|1052.45|1041.65|3
1648328700000|2022-03-26 21:05:00|1052.34|1041.54|1052.1|1041.3|1052.34|1041.54|1051.94|1041.14|3
1648328710000|2022-03-26 21:05:10|1051.84|1041.04|1051.84|1041.04|1051.84|1041.04|1051.84|1041.04|1
1648328720000|2022-03-26 21:05:20|1052.1|1041.3|1052.1|1041.3|1052.1|1041.3|1052.1|1041.3|1
1648328740000|2022-03-26 21:05:40|1051.93|1041.13|1052.03|1041.23|1052.03|1041.23|1051.82|1041.02|5
1648328760000|2022-03-26 21:06:00|1051.91|1041.11|1051.75|1040.95|1052.03|1041.23|1051.75|1040.95|7
1648328770000|2022-03-26 21:06:10|1051.73|1040.93|1051.73|1040.93|1051.73|1040.93|1051.73|1040.93|1
1648328780000|2022-03-26 21:06:20|1051.71|1040.91|1051.65|1040.85|1051.71|1040.91|1051.65|1040.85|2
1648328790000|2022-03-26 21:06:30|1051.63|1040.83|1050.95|1040.15|1051.63|1040.83|1050.95|1040.15|3
1648328800000|2022-03-26 21:06:40|1050.83|1040.03|1049.88|1039.08|1050.83|1040.03|1049.88|1039.08|7
1648328810000|2022-03-26 21:06:50|1049.9|1039.1|1050.08|1039.28|1050.08|1039.28|1049.31|1038.51|17
1648328820000|2022-03-26 21:07:00|1050.07|1039.27|1050.08|1039.28|1050.08|1039.28|1049.98|1039.18|7
1648328830000|2022-03-26 21:07:10|1050.16|1039.36|1050.16|1039.36|1050.16|1039.36|1050.16|1039.36|1
1648328840000|2022-03-26 21:07:20|1050.38|1039.58|1050.83|1040.03|1050.83|1040.03|1050.38|1039.58|3
1648328850000|2022-03-26 21:07:30|1050.92|1040.12|1050.73|1039.93|1050.93|1040.13|1050.61|1039.81|7
1648328930000|2022-03-26 21:08:50|1050.64|1039.84|1050.64|1039.84|1050.64|1039.84|1050.64|1039.84|1
1648328940000|2022-03-26 21:09:00|1050.73|1039.93|1050.73|1039.93|1050.73|1039.93|1050.73|1039.93|1
1648328950000|2022-03-26 21:09:10|1050.59|1039.79|1050.73|1039.93|1050.73|1039.93|1050.59|1039.79|2
1648328970000|2022-03-26 21:09:30|1050.4|1039.6|1050.07|1039.27|1050.4|1039.6|1050.07|1039.27|4
1648328980000|2022-03-26 21:09:40|1049.99|1039.19|1049.7|1038.9|1049.99|1039.19|1049.7|1038.9|2
1648328990000|2022-03-26 21:09:50|1049.32|1038.52|1049.28|1038.48|1049.7|1038.9|1049.28|1038.48|5
1648329000000|2022-03-26 21:10:00|1049.24|1038.44|1049.24|1038.44|1049.25|1038.45|1049.24|1038.44|3
1648329010000|2022-03-26 21:10:10|1049.31|1038.51|1049.99|1039.19|1049.99|1039.19|1049.31|1038.51|4
1648329020000|2022-03-26 21:10:20|1049.92|1039.12|1049.92|1039.12|1049.92|1039.12|1049.92|1039.12|1
1648329060000|2022-03-26 21:11:00|1049.87|1039.07|1049.87|1039.07|1049.87|1039.07|1049.87|1039.07|1
1648329090000|2022-03-26 21:11:30|1049.99|1039.19|1050.16|1039.36|1050.16|1039.36|1049.99|1039.19|2
1648329100000|2022-03-26 21:11:40|1050.22|1039.42|1050.35|1039.55|1050.35|1039.55|1050.22|1039.42|4
1648329110000|2022-03-26 21:11:50|1050.67|1039.87|1050.69|1039.89|1050.69|1039.89|1050.67|1039.87|2
1648329120000|2022-03-26 21:12:00|1050.84|1040.04|1051.33|1040.53|1051.33|1040.53|1050.84|1040.04|8
1648329130000|2022-03-26 21:12:10|1051.35|1040.55|1051.67|1040.87|1051.67|1040.87|1051.35|1040.55|3
1648329140000|2022-03-26 21:12:20|1051.75|1040.95|1052.01|1041.21|1052.01|1041.21|1051.75|1040.95|3
1648329150000|2022-03-26 21:12:30|1052.21|1041.41|1052.33|1041.53|1052.33|1041.53|1052.21|1041.41|2
1648329160000|2022-03-26 21:12:40|1052.21|1041.41|1051.25|1040.45|1052.33|1041.53|1051.24|1040.44|15
1648329170000|2022-03-26 21:12:50|1051.24|1040.44|1051.25|1040.45|1051.46|1040.66|1051.24|1040.44|17
1648329180000|2022-03-26 21:13:00|1051.46|1040.66|1051.68|1040.88|1051.68|1040.88|1051.25|1040.45|4
1648329190000|2022-03-26 21:13:10|1051.67|1040.87|1051.25|1040.45|1051.68|1040.88|1051.25|1040.45|6
1648329200000|2022-03-26 21:13:20|1051.24|1040.44|1051.22|1040.42|1051.32|1040.52|1051.22|1040.42|8
1648329250000|2022-03-26 21:14:10|1051.39|1040.59|1051.6|1040.8|1051.6|1040.8|1051.39|1040.59|2
1648329270000|2022-03-26 21:14:30|1051.89|1041.09|1051.89|1041.09|1051.89|1041.09|1051.89|1041.09|1
1648329280000|2022-03-26 21:14:40|1052.06|1041.26|1052.17|1041.37|1052.17|1041.37|1051.89|1041.09|4
1648329290000|2022-03-26 21:14:50|1052.08|1041.28|1052.3|1041.5|1052.3|1041.5|1052.08|1041.28|3
1648329320000|2022-03-26 21:15:20|1052.23|1041.43|1051.04|1040.24|1052.23|1041.43|1051.03|1040.23|7
1648329330000|2022-03-26 21:15:30|1050.96|1040.16|1050.96|1040.16|1050.96|1040.16|1050.96|1040.16|1
1648329350000|2022-03-26 21:15:50|1051.09|1040.29|1051.21|1040.41|1051.21|1040.41|1051.09|1040.29|2
1648329360000|2022-03-26 21:16:00|1051.09|1040.29|1051.09|1040.29|1051.09|1040.29|1050.96|1040.16|3
1648329370000|2022-03-26 21:16:10|1051.21|1040.41|1051.69|1040.89|1051.69|1040.89|1051.21|1040.41|3
1648329390000|2022-03-26 21:16:30|1051.65|1040.85|1051.65|1040.85|1051.65|1040.85|1051.59|1040.79|3
1648329410000|2022-03-26 21:16:50|1051.94|1041.14|1051.73|1040.93|1051.94|1041.14|1051.73|1040.93|2
1648329450000|2022-03-26 21:17:30|1051.82|1041.02|1052.9|1042.1|1052.9|1042.1|1051.82|1041.02|5
1648329460000|2022-03-26 21:17:40|1052.93|1042.13|1052.93|1042.13|1052.93|1042.13|1052.93|1042.13|1
1648329480000|2022-03-26 21:18:00|1052.92|1042.12|1052.93|1042.13|1052.93|1042.13|1052.92|1042.12|2
1648329490000|2022-03-26 21:18:10|1052.92|1042.12|1052.93|1042.13|1052.93|1042.13|1052.92|1042.12|2
1648329540000|2022-03-26 21:19:00|1052.82|1042.02|1052.82|1042.02|1052.82|1042.02|1052.82|1042.02|1
1648329620000|2022-03-26 21:20:20|1052.93|1042.13|1053.21|1042.41|1053.27|1042.47|1052.93|1042.13|7
1648329630000|2022-03-26 21:20:30|1053.27|1042.47|1053.27|1042.47|1053.27|1042.47|1053.27|1042.47|1
1648329640000|2022-03-26 21:20:40|1053.09|1042.29|1053.75|1042.95|1053.75|1042.95|1053.09|1042.29|5
1648329660000|2022-03-26 21:21:00|1053.36|1042.56|1053.36|1042.56|1053.36|1042.56|1053.36|1042.56|1
1648329740000|2022-03-26 21:22:20|1053.47|1042.67|1053.91|1043.11|1053.92|1043.12|1053.47|1042.67|12
1648329750000|2022-03-26 21:22:30|1053.92|1043.12|1053.91|1043.11|1053.92|1043.12|1053.91|1043.11|6
1648329760000|2022-03-26 21:22:40|1053.92|1043.12|1053.91|1043.11|1053.92|1043.12|1053.91|1043.11|2
1648329770000|2022-03-26 21:22:50|1053.92|1043.12|1053.91|1043.11|1053.92|1043.12|1053.91|1043.11|14
1648329780000|2022-03-26 21:23:00|1053.92|1043.12|1053.91|1043.11|1053.92|1043.12|1053.91|1043.11|6
1648329800000|2022-03-26 21:23:20|1053.98|1043.18|1053.91|1043.11|1053.98|1043.18|1053.91|1043.11|2
1648329840000|2022-03-26 21:24:00|1054|1043.2|1054.05|1043.25|1054.05|1043.25|1053.95|1043.15|3
1648329850000|2022-03-26 21:24:10|1054.26|1043.46|1054.38|1043.58|1054.38|1043.58|1054.05|1043.25|3
1648329920000|2022-03-26 21:25:20|1054.27|1043.47|1054.56|1043.76|1054.56|1043.76|1054.27|1043.47|2
1648329940000|2022-03-26 21:25:40|1054.36|1043.56|1054.15|1043.35|1054.36|1043.56|1054.15|1043.35|2
1648330000000|2022-03-26 21:26:40|1053.95|1043.15|1054.25|1043.45|1054.25|1043.45|1053.95|1043.15|2
1648330030000|2022-03-26 21:27:10|1054.24|1043.44|1054.25|1043.45|1054.25|1043.45|1054.24|1043.44|4
1648330050000|2022-03-26 21:27:30|1054.24|1043.44|1054.31|1043.51|1054.31|1043.51|1054.24|1043.44|14
1648330060000|2022-03-26 21:27:40|1054.3|1043.5|1054.31|1043.51|1054.31|1043.51|1054.3|1043.5|18
1648330070000|2022-03-26 21:27:50|1054.3|1043.5|1054.31|1043.51|1054.31|1043.51|1054.3|1043.5|16
1648330080000|2022-03-26 21:28:00|1054.3|1043.5|1054.01|1043.21|1054.31|1043.51|1054.01|1043.21|10
1648330090000|2022-03-26 21:28:10|1054.22|1043.42|1054.22|1043.42|1054.26|1043.46|1054.22|1043.42|13
1648330100000|2022-03-26 21:28:20|1054.26|1043.46|1054.22|1043.42|1054.26|1043.46|1054.22|1043.42|14
1648330110000|2022-03-26 21:28:30|1054.26|1043.46|1054.22|1043.42|1054.26|1043.46|1054.22|1043.42|16
1648330120000|2022-03-26 21:28:40|1054.26|1043.46|1054.26|1043.46|1054.26|1043.46|1054.22|1043.42|15
1648330130000|2022-03-26 21:28:50|1054.22|1043.42|1054.37|1043.57|1054.37|1043.57|1054.22|1043.42|16
1648330150000|2022-03-26 21:29:10|1054.4|1043.6|1054.06|1043.26|1054.4|1043.6|1054.06|1043.26|5
1648330160000|2022-03-26 21:29:20|1054.3|1043.5|1054.06|1043.26|1054.3|1043.5|1054.06|1043.26|2
1648330200000|2022-03-26 21:30:00|1054.02|1043.22|1054.02|1043.22|1054.02|1043.22|1054.02|1043.22|1
1648330210000|2022-03-26 21:30:10|1053.65|1042.85|1054.02|1043.22|1054.02|1043.22|1053.65|1042.85|3
1648330230000|2022-03-26 21:30:30|1054.03|1043.23|1054.01|1043.21|1054.03|1043.23|1054.01|1043.21|2
1648330240000|2022-03-26 21:30:40|1054.03|1043.23|1054.01|1043.21|1054.03|1043.23|1054.01|1043.21|2
1648330280000|2022-03-26 21:31:20|1054|1043.2|1054.01|1043.21|1054.01|1043.21|1054|1043.2|2
1648330290000|2022-03-26 21:31:30|1053.64|1042.84|1053.64|1042.84|1053.64|1042.84|1053.64|1042.84|1
1648330300000|2022-03-26 21:31:40|1054.01|1043.21|1054.01|1043.21|1054.01|1043.21|1054.01|1043.21|1
1648330340000|2022-03-26 21:32:20|1054|1043.2|1054.01|1043.21|1054.01|1043.21|1054|1043.2|2
1648330420000|2022-03-26 21:33:40|1054|1043.2|1054.01|1043.21|1054.01|1043.21|1054|1043.2|4
1648330430000|2022-03-26 21:33:50|1054|1043.2|1054|1043.2|1054.01|1043.21|1054|1043.2|5
1648330460000|2022-03-26 21:34:20|1053.99|1043.19|1054|1043.2|1054|1043.2|1053.99|1043.19|2
1648330470000|2022-03-26 21:34:30|1053.99|1043.19|1053.89|1043.09|1054|1043.2|1053.89|1043.09|3
1648330500000|2022-03-26 21:35:00|1053.8|1043|1053.8|1043|1053.8|1043|1053.8|1043|1
1648330510000|2022-03-26 21:35:10|1053.74|1042.94|1053.74|1042.94|1053.74|1042.94|1053.74|1042.94|1
1648330530000|2022-03-26 21:35:30|1053.8|1043|1053.8|1043|1053.8|1043|1053.8|1043|1
1648330560000|2022-03-26 21:36:00|1053.83|1043.03|1053.83|1043.03|1053.83|1043.03|1053.83|1043.03|1
1648330570000|2022-03-26 21:36:10|1053.78|1042.98|1053.78|1042.98|1053.78|1042.98|1053.78|1042.98|1
1648330600000|2022-03-26 21:36:40|1053.92|1043.12|1054.14|1043.34|1054.14|1043.34|1053.92|1043.12|2
1648330660000|2022-03-26 21:37:40|1054.28|1043.48|1054.23|1043.43|1054.28|1043.48|1054.23|1043.43|2
1648330720000|2022-03-26 21:38:40|1054.4|1043.6|1054.9|1044.1|1054.9|1044.1|1054.4|1043.6|2
1648330740000|2022-03-26 21:39:00|1054.99|1044.19|1054.92|1044.12|1054.99|1044.19|1054.92|1044.12|2
1648330810000|2022-03-26 21:40:10|1055.07|1044.27|1054.9|1044.1|1055.07|1044.27|1054.9|1044.1|2
1648330880000|2022-03-26 21:41:20|1055.07|1044.27|1054.82|1044.02|1055.07|1044.27|1054.82|1044.02|2
1648330960000|2022-03-26 21:42:40|1054.8|1044|1054.8|1044|1054.8|1044|1054.8|1044|1
1648330970000|2022-03-26 21:42:50|1054.78|1043.98|1054.78|1043.98|1054.78|1043.98|1054.78|1043.98|1
1648331040000|2022-03-26 21:44:00|1054.76|1043.96|1054.76|1043.96|1054.76|1043.96|1054.76|1043.96|1
1648331050000|2022-03-26 21:44:10|1054.75|1043.95|1054.75|1043.95|1054.75|1043.95|1054.75|1043.95|1
1648331090000|2022-03-26 21:44:50|1054.74|1043.94|1054.74|1043.94|1054.74|1043.94|1054.74|1043.94|1
1648331110000|2022-03-26 21:45:10|1054.9|1044.1|1054.74|1043.94|1054.9|1044.1|1054.74|1043.94|3
1648331210000|2022-03-26 21:46:50|1055.11|1044.31|1054.78|1043.98|1055.11|1044.31|1054.78|1043.98|3
1648331280000|2022-03-26 21:48:00|1054.92|1044.12|1054.83|1044.03|1055.11|1044.31|1054.83|1044.03|3
1648331310000|2022-03-26 21:48:30|1054.93|1044.13|1055.78|1044.98|1055.78|1044.98|1054.93|1044.13|5
1648331330000|2022-03-26 21:48:50|1055.79|1044.99|1055.79|1044.99|1055.79|1044.99|1055.79|1044.99|1
1648331340000|2022-03-26 21:49:00|1055.88|1045.08|1055.88|1045.08|1055.88|1045.08|1055.88|1045.08|1
1648331390000|2022-03-26 21:49:50|1055.99|1045.19|1055.99|1045.19|1055.99|1045.19|1055.99|1045.19|1
1648331430000|2022-03-26 21:50:30|1056.09|1045.29|1056.09|1045.29|1056.09|1045.29|1056.09|1045.29|1
1648331440000|2022-03-26 21:50:40|1056.08|1045.28|1056.15|1045.35|1056.15|1045.35|1056.08|1045.28|2
1648331450000|2022-03-26 21:50:50|1056.19|1045.39|1056.64|1045.84|1056.64|1045.84|1056.19|1045.39|2
1648331470000|2022-03-26 21:51:10|1056.41|1045.61|1056.19|1045.39|1056.41|1045.61|1056.19|1045.39|2
1648331480000|2022-03-26 21:51:20|1056.09|1045.29|1055.98|1045.18|1056.09|1045.29|1055.98|1045.18|2
1648331490000|2022-03-26 21:51:30|1056.09|1045.29|1056.09|1045.29|1056.19|1045.39|1056.09|1045.29|3
1648331500000|2022-03-26 21:51:40|1056.19|1045.39|1056.19|1045.39|1056.19|1045.39|1056.19|1045.39|1
1648331550000|2022-03-26 21:52:30|1056.29|1045.49|1056.13|1045.33|1056.29|1045.49|1056.13|1045.33|4
1648331560000|2022-03-26 21:52:40|1056.02|1045.22|1056.29|1045.49|1056.29|1045.49|1056.02|1045.22|3
1648331610000|2022-03-26 21:53:30|1056.69|1045.89|1056.66|1045.86|1056.69|1045.89|1056.66|1045.86|2
1648331630000|2022-03-26 21:53:50|1056.68|1045.88|1056.68|1045.88|1056.68|1045.88|1056.68|1045.88|1
1648331650000|2022-03-26 21:54:10|1056.7|1045.9|1056.7|1045.9|1056.7|1045.9|1056.7|1045.9|1
1648331660000|2022-03-26 21:54:20|1056.68|1045.88|1056.68|1045.88|1056.68|1045.88|1056.68|1045.88|1
1648331680000|2022-03-26 21:54:40|1056.6|1045.8|1056.6|1045.8|1056.6|1045.8|1056.52|1045.72|3
1648331690000|2022-03-26 21:54:50|1056.18|1045.38|1056.18|1045.38|1056.18|1045.38|1056.18|1045.38|1
1648331700000|2022-03-26 21:55:00|1056.6|1045.8|1056.6|1045.8|1056.6|1045.8|1056.6|1045.8|1
1648331720000|2022-03-26 21:55:20|1056.63|1045.83|1056.68|1045.88|1056.68|1045.88|1056.63|1045.83|2
1648331800000|2022-03-26 21:56:40|1056.76|1045.96|1056.9|1046.1|1056.9|1046.1|1056.76|1045.96|2
1648331810000|2022-03-26 21:56:50|1056.69|1045.89|1056.69|1045.89|1056.69|1045.89|1056.69|1045.89|1
1648331830000|2022-03-26 21:57:10|1056.44|1045.64|1056.44|1045.64|1056.44|1045.64|1056.23|1045.43|3
1648331840000|2022-03-26 21:57:20|1056.23|1045.43|1056.23|1045.43|1056.23|1045.43|1056.23|1045.43|1
1648331870000|2022-03-26 21:57:50|1056.45|1045.65|1056.7|1045.9|1056.7|1045.9|1056.45|1045.65|4
1648331900000|2022-03-26 21:58:20|1056.9|1046.1|1056.9|1046.1|1056.9|1046.1|1056.9|1046.1|1
1648331910000|2022-03-26 21:58:30|1056.92|1046.12|1056.9|1046.1|1056.92|1046.12|1056.9|1046.1|2
1648331940000|2022-03-26 21:59:00|1056.99|1046.19|1057.15|1046.35|1057.15|1046.35|1056.99|1046.19|3
1648331960000|2022-03-26 21:59:20|1057|1046.2|1056.9|1046.1|1057|1046.2|1056.9|1046.1|2
1648331990000|2022-03-26 21:59:50|1056.89|1046.09|1056.89|1046.09|1056.89|1046.09|1056.89|1046.09|1
1648332010000|2022-03-26 22:00:10|1057|1046.2|1057.2|1046.4|1057.2|1046.4|1057|1046.2|4
1648332020000|2022-03-26 22:00:20|1057.22|1046.42|1057.22|1046.42|1057.22|1046.42|1057.22|1046.42|1
1648332030000|2022-03-26 22:00:30|1057.51|1046.71|1057.98|1047.18|1057.98|1047.18|1057.51|1046.71|3
1648332040000|2022-03-26 22:00:40|1057.97|1047.17|1057.98|1047.18|1057.98|1047.18|1057.87|1047.07|3
1648332050000|2022-03-26 22:00:50|1057.97|1047.17|1057.98|1047.18|1057.98|1047.18|1057.97|1047.17|4
1648332060000|2022-03-26 22:01:00|1057.94|1047.14|1057.59|1046.79|1057.94|1047.14|1057.59|1046.79|2
1648332090000|2022-03-26 22:01:30|1057.77|1046.97|1057.77|1046.97|1057.77|1046.97|1057.77|1046.97|1
1648332100000|2022-03-26 22:01:40|1057.79|1046.99|1057.79|1046.99|1057.79|1046.99|1057.79|1046.99|1
1648332130000|2022-03-26 22:02:10|1057.72|1046.92|1057.72|1046.92|1057.72|1046.92|1057.72|1046.92|1
1648332160000|2022-03-26 22:02:40|1057.5|1046.7|1057.5|1046.7|1057.72|1046.92|1057.5|1046.7|3
1648332170000|2022-03-26 22:02:50|1057.53|1046.73|1057.73|1046.93|1057.73|1046.93|1057.53|1046.73|3
1648332180000|2022-03-26 22:03:00|1057.55|1046.75|1057.55|1046.75|1057.73|1046.93|1057.38|1046.58|7
1648332210000|2022-03-26 22:03:30|1057.56|1046.76|1057.55|1046.75|1057.56|1046.76|1057.55|1046.75|2
1648332230000|2022-03-26 22:03:50|1057.38|1046.58|1057.59|1046.79|1057.59|1046.79|1057.38|1046.58|2
1648332240000|2022-03-26 22:04:00|1057.55|1046.75|1057.38|1046.58|1057.59|1046.79|1057.38|1046.58|3
1648332280000|2022-03-26 22:04:40|1057.1|1046.3|1057.1|1046.3|1057.1|1046.3|1057.1|1046.3|1
1648332290000|2022-03-26 22:04:50|1057.24|1046.44|1057.14|1046.34|1057.24|1046.44|1057.14|1046.34|3
1648332310000|2022-03-26 22:05:10|1057.13|1046.33|1057.13|1046.33|1057.13|1046.33|1057.13|1046.33|1
1648332320000|2022-03-26 22:05:20|1057.46|1046.66|1057.46|1046.66|1057.46|1046.66|1057.46|1046.66|1
1648332340000|2022-03-26 22:05:40|1057.67|1046.87|1057.77|1046.97|1057.77|1046.97|1057.67|1046.87|2
1648332360000|2022-03-26 22:06:00|1058.05|1047.25|1058.05|1047.25|1058.05|1047.25|1058.05|1047.25|1
1648332370000|2022-03-26 22:06:10|1058.16|1047.36|1058.16|1047.36|1058.38|1047.58|1058.05|1047.25|5
1648332400000|2022-03-26 22:06:40|1058.05|1047.25|1058.16|1047.36|1058.16|1047.36|1058.05|1047.25|2
1648332410000|2022-03-26 22:06:50|1058.38|1047.58|1058.16|1047.36|1058.38|1047.58|1058.16|1047.36|2
1648332420000|2022-03-26 22:07:00|1058.05|1047.25|1058.12|1047.32|1058.2|1047.4|1058.05|1047.25|3
1648332490000|2022-03-26 22:08:10|1058.07|1047.27|1058.07|1047.27|1058.07|1047.27|1058.07|1047.27|1
1648332560000|2022-03-26 22:09:20|1058.06|1047.26|1058.07|1047.27|1058.07|1047.27|1058.06|1047.26|4
1648332570000|2022-03-26 22:09:30|1058.06|1047.26|1058.2|1047.4|1058.2|1047.4|1058.06|1047.26|3
1648332660000|2022-03-26 22:11:00|1058.41|1047.61|1058.87|1048.07|1058.87|1048.07|1058.41|1047.61|3
1648332750000|2022-03-26 22:12:30|1058.63|1047.83|1058.63|1047.83|1058.63|1047.83|1058.63|1047.83|1
1648332760000|2022-03-26 22:12:40|1058.87|1048.07|1058.87|1048.07|1058.87|1048.07|1058.87|1048.07|1
1648332800000|2022-03-26 22:13:20|1058.83|1048.03|1058.83|1048.03|1058.83|1048.03|1058.83|1048.03|1
1648332820000|2022-03-26 22:13:40|1058.45|1047.65|1058.68|1047.88|1058.68|1047.88|1058.45|1047.65|3
1648332830000|2022-03-26 22:13:50|1058.77|1047.97|1058.69|1047.89|1058.94|1048.14|1058.69|1047.89|4
1648332840000|2022-03-26 22:14:00|1058.68|1047.88|1058.7|1047.9|1058.7|1047.9|1058.68|1047.88|2
1648332880000|2022-03-26 22:14:40|1058.63|1047.83|1058.63|1047.83|1058.63|1047.83|1058.63|1047.83|1
1648332890000|2022-03-26 22:14:50|1058.59|1047.79|1057.71|1046.91|1058.59|1047.79|1057.57|1046.77|8
1648332900000|2022-03-26 22:15:00|1057.66|1046.86|1057.66|1046.86|1057.66|1046.86|1057.66|1046.86|1
1648332910000|2022-03-26 22:15:10|1057.8|1047|1057.94|1047.14|1057.94|1047.14|1057.66|1046.86|9
1648332940000|2022-03-26 22:15:40|1057.92|1047.12|1057.94|1047.14|1057.94|1047.14|1057.92|1047.12|2
1648332960000|2022-03-26 22:16:00|1057.92|1047.12|1057.94|1047.14|1057.94|1047.14|1057.92|1047.12|2
1648332970000|2022-03-26 22:16:10|1057.91|1047.11|1057.93|1047.13|1057.94|1047.14|1057.71|1046.91|7
1648332990000|2022-03-26 22:16:30|1057.82|1047.02|1057.92|1047.12|1057.93|1047.13|1057.82|1047.02|7
1648333000000|2022-03-26 22:16:40|1057.93|1047.13|1057.88|1047.08|1057.93|1047.13|1057.88|1047.08|8
1648333010000|2022-03-26 22:16:50|1057.87|1047.07|1057.88|1047.08|1057.88|1047.08|1057.87|1047.07|2
1648333120000|2022-03-26 22:18:40|1057.79|1046.99|1057.79|1046.99|1057.79|1046.99|1057.79|1046.99|1
1648333170000|2022-03-26 22:19:30|1057.96|1047.16|1058.08|1047.28|1058.08|1047.28|1057.96|1047.16|2
1648333180000|2022-03-26 22:19:40|1057.96|1047.16|1057.79|1046.99|1058.08|1047.28|1057.79|1046.99|6
1648333190000|2022-03-26 22:19:50|1057.96|1047.16|1058.08|1047.28|1058.08|1047.28|1057.96|1047.16|2
1648333200000|2022-03-26 22:20:00|1058.27|1047.47|1058.06|1047.26|1058.27|1047.47|1058.06|1047.26|2
1648333230000|2022-03-26 22:20:30|1058.5|1047.7|1058.5|1047.7|1058.5|1047.7|1058.5|1047.7|1
1648333270000|2022-03-26 22:21:10|1058.6|1047.8|1058.6|1047.8|1058.6|1047.8|1058.39|1047.59|3
1648333290000|2022-03-26 22:21:30|1058.72|1047.92|1058.84|1048.04|1059|1048.2|1058.72|1047.92|3
1648333300000|2022-03-26 22:21:40|1058.72|1047.92|1058.72|1047.92|1058.72|1047.92|1058.72|1047.92|1
1648333310000|2022-03-26 22:21:50|1058.84|1048.04|1058.84|1048.04|1058.84|1048.04|1058.84|1048.04|1
1648333320000|2022-03-26 22:22:00|1058.72|1047.92|1059.01|1048.21|1059.01|1048.21|1058.72|1047.92|4
1648333330000|2022-03-26 22:22:10|1059.26|1048.46|1059.26|1048.46|1059.26|1048.46|1059.26|1048.46|1
1648333340000|2022-03-26 22:22:20|1059.28|1048.48|1059.77|1048.97|1059.77|1048.97|1059.28|1048.48|3
1648333350000|2022-03-26 22:22:30|1059.78|1048.98|1059.76|1048.96|1059.78|1048.98|1059.76|1048.96|2
1648333370000|2022-03-26 22:22:50|1059.78|1048.98|1059.76|1048.96|1059.78|1048.98|1059.76|1048.96|2
1648333380000|2022-03-26 22:23:00|1059.78|1048.98|1059.76|1048.96|1059.78|1048.98|1059.76|1048.96|2
1648333410000|2022-03-26 22:23:30|1059.77|1048.97|1059.78|1048.98|1059.78|1048.98|1059.77|1048.97|2
1648333420000|2022-03-26 22:23:40|1059.96|1049.16|1060.16|1049.36|1060.16|1049.36|1059.96|1049.16|2
1648333430000|2022-03-26 22:23:50|1060.17|1049.37|1060.18|1049.38|1060.18|1049.38|1060.17|1049.37|2
1648333440000|2022-03-26 22:24:00|1060.06|1049.26|1059.88|1049.08|1060.06|1049.26|1059.88|1049.08|2
1648333610000|2022-03-26 22:26:50|1060.06|1049.26|1060.18|1049.38|1060.18|1049.38|1060.06|1049.26|2
1648333620000|2022-03-26 22:27:00|1060.06|1049.26|1060.18|1049.38|1060.18|1049.38|1059.88|1049.08|4
1648333630000|2022-03-26 22:27:10|1060.06|1049.26|1059.88|1049.08|1060.06|1049.26|1059.88|1049.08|2
1648333640000|2022-03-26 22:27:20|1060.06|1049.26|1059.42|1048.62|1060.18|1049.38|1059.41|1048.61|12
1648333650000|2022-03-26 22:27:30|1059.41|1048.61|1059.75|1048.95|1059.75|1048.95|1059.32|1048.52|9
1648333680000|2022-03-26 22:28:00|1059.74|1048.94|1059.75|1048.95|1059.75|1048.95|1059.74|1048.94|8
1648333690000|2022-03-26 22:28:10|1059.74|1048.94|1059.75|1048.95|1059.75|1048.95|1059.74|1048.94|2
1648333700000|2022-03-26 22:28:20|1059.74|1048.94|1059.75|1048.95|1059.75|1048.95|1059.74|1048.94|4
1648333710000|2022-03-26 22:28:30|1059.74|1048.94|1059.42|1048.62|1059.75|1048.95|1059.4|1048.6|11
1648333720000|2022-03-26 22:28:40|1059.41|1048.61|1059.88|1049.08|1059.88|1049.08|1059.41|1048.61|16
1648333740000|2022-03-26 22:29:00|1059.78|1048.98|1059.43|1048.63|1059.78|1048.98|1059.43|1048.63|3
1648333750000|2022-03-26 22:29:10|1059.4|1048.6|1059.06|1048.26|1059.4|1048.6|1059.06|1048.26|3
1648333760000|2022-03-26 22:29:20|1059.3|1048.5|1059.4|1048.6|1059.4|1048.6|1059.3|1048.5|2
1648333770000|2022-03-26 22:29:30|1059.53|1048.73|1059.53|1048.73|1059.53|1048.73|1059.53|1048.73|1
1648333800000|2022-03-26 22:30:00|1059.56|1048.76|1059.88|1049.08|1059.88|1049.08|1059.56|1048.76|2
1648333860000|2022-03-26 22:31:00|1059.87|1049.07|1059.87|1049.07|1059.87|1049.07|1059.87|1049.07|1
1648333870000|2022-03-26 22:31:10|1059.88|1049.08|1059.87|1049.07|1059.88|1049.08|1059.87|1049.07|6
1648333900000|2022-03-26 22:31:40|1059.88|1049.08|1059.87|1049.07|1059.88|1049.08|1059.87|1049.07|16
1648333910000|2022-03-26 22:31:50|1059.88|1049.08|1059.85|1049.05|1059.88|1049.08|1059.85|1049.05|10
1648333920000|2022-03-26 22:32:00|1059.86|1049.06|1059.86|1049.06|1059.86|1049.06|1059.85|1049.05|3
1648334000000|2022-03-26 22:33:20|1060.03|1049.23|1060.67|1049.87|1060.67|1049.87|1060.03|1049.23|3
1648334010000|2022-03-26 22:33:30|1060.66|1049.86|1060.66|1049.86|1060.66|1049.86|1060.66|1049.86|1
1648334020000|2022-03-26 22:33:40|1060.5|1049.7|1059.95|1049.15|1060.5|1049.7|1059.95|1049.15|6
1648334060000|2022-03-26 22:34:20|1060.13|1049.33|1060.23|1049.43|1060.23|1049.43|1060.13|1049.33|2
1648334090000|2022-03-26 22:34:50|1060.62|1049.82|1060.62|1049.82|1060.62|1049.82|1060.62|1049.82|1
1648334180000|2022-03-26 22:36:20|1060.55|1049.75|1059.88|1049.08|1060.55|1049.75|1059.88|1049.08|4
1648334250000|2022-03-26 22:37:30|1059.76|1048.96|1059.2|1048.4|1059.76|1048.96|1059.03|1048.23|8
1648334280000|2022-03-26 22:38:00|1059.36|1048.56|1059.35|1048.55|1059.36|1048.56|1059.35|1048.55|2
1648334340000|2022-03-26 22:39:00|1059.28|1048.48|1059.28|1048.48|1059.28|1048.48|1059.28|1048.48|1
1648334350000|2022-03-26 22:39:10|1059.32|1048.52|1059.31|1048.51|1059.32|1048.52|1059.31|1048.51|2
1648334360000|2022-03-26 22:39:20|1058.99|1048.19|1058.99|1048.19|1058.99|1048.19|1058.98|1048.18|5
1648334370000|2022-03-26 22:39:30|1058.98|1048.18|1058.92|1048.12|1058.99|1048.19|1058.92|1048.12|15
1648334380000|2022-03-26 22:39:40|1058.91|1048.11|1058.92|1048.12|1058.92|1048.12|1058.91|1048.11|2
1648334390000|2022-03-26 22:39:50|1058.91|1048.11|1058.92|1048.12|1058.92|1048.12|1058.91|1048.11|12
1648334400000|2022-03-26 22:40:00|1058.91|1048.11|1058.92|1048.12|1058.92|1048.12|1058.91|1048.11|2
1648334410000|2022-03-26 22:40:10|1058.91|1048.11|1058.92|1048.12|1058.92|1048.12|1058.91|1048.11|4
1648334420000|2022-03-26 22:40:20|1059.11|1048.31|1059.21|1048.41|1059.22|1048.42|1059.1|1048.3|12
1648334430000|2022-03-26 22:40:30|1059.22|1048.42|1059.71|1048.91|1059.72|1048.92|1059.21|1048.41|16
1648334440000|2022-03-26 22:40:40|1059.72|1048.92|1059.76|1048.96|1059.76|1048.96|1059.71|1048.91|3
1648334450000|2022-03-26 22:40:50|1059.72|1048.92|1059.72|1048.92|1059.72|1048.92|1059.71|1048.91|5
1648334460000|2022-03-26 22:41:00|1059.71|1048.91|1059.76|1048.96|1059.76|1048.96|1059.71|1048.91|11
1648334470000|2022-03-26 22:41:10|1059.75|1048.95|1059.71|1048.91|1059.76|1048.96|1059.71|1048.91|5
1648334490000|2022-03-26 22:41:30|1059.76|1048.96|1059.71|1048.91|1059.76|1048.96|1059.71|1048.91|4
1648334500000|2022-03-26 22:41:40|1059.76|1048.96|1059.76|1048.96|1059.76|1048.96|1059.76|1048.96|1
1648334520000|2022-03-26 22:42:00|1059.77|1048.97|1059.83|1049.03|1059.83|1049.03|1059.76|1048.96|3
1648334530000|2022-03-26 22:42:10|1060.17|1049.37|1059.83|1049.03|1060.17|1049.37|1059.83|1049.03|3
1648334540000|2022-03-26 22:42:20|1059.82|1049.02|1059.78|1048.98|1059.83|1049.03|1059.78|1048.98|3
1648334550000|2022-03-26 22:42:30|1059.82|1049.02|1059.83|1049.03|1059.83|1049.03|1059.82|1049.02|10
1648334560000|2022-03-26 22:42:40|1059.82|1049.02|1059.83|1049.03|1059.83|1049.03|1059.82|1049.02|8
1648334570000|2022-03-26 22:42:50|1059.82|1049.02|1059.82|1049.02|1059.83|1049.03|1059.82|1049.02|15
1648334580000|2022-03-26 22:43:00|1059.83|1049.03|1059.77|1048.97|1059.83|1049.03|1059.77|1048.97|11
1648334590000|2022-03-26 22:43:10|1059.78|1048.98|1059.77|1048.97|1059.78|1048.98|1059.77|1048.97|4
1648334600000|2022-03-26 22:43:20|1059.78|1048.98|1059.78|1048.98|1059.78|1048.98|1059.77|1048.97|13
1648334610000|2022-03-26 22:43:30|1059.77|1048.97|1059.77|1048.97|1059.78|1048.98|1059.77|1048.97|17
1648334620000|2022-03-26 22:43:40|1059.78|1048.98|1059.78|1048.98|1059.78|1048.98|1059.77|1048.97|15
1648334630000|2022-03-26 22:43:50|1059.77|1048.97|1059.78|1048.98|1059.78|1048.98|1059.77|1048.97|12
1648334640000|2022-03-26 22:44:00|1059.77|1048.97|1059.77|1048.97|1059.78|1048.98|1059.77|1048.97|13
1648334650000|2022-03-26 22:44:10|1059.78|1048.98|1059.82|1049.02|1059.82|1049.02|1059.77|1048.97|18
1648334660000|2022-03-26 22:44:20|1059.81|1049.01|1059.82|1049.02|1059.82|1049.02|1059.81|1049.01|12
1648334670000|2022-03-26 22:44:30|1059.81|1049.01|1059.81|1049.01|1059.82|1049.02|1059.81|1049.01|15
1648334680000|2022-03-26 22:44:40|1059.82|1049.02|1059.81|1049.01|1059.82|1049.02|1059.81|1049.01|18
1648334690000|2022-03-26 22:44:50|1059.82|1049.02|1059.81|1049.01|1059.82|1049.02|1059.81|1049.01|12
1648334700000|2022-03-26 22:45:00|1059.82|1049.02|1060.61|1049.81|1060.64|1049.84|1059.81|1049.01|14
1648334710000|2022-03-26 22:45:10|1060.62|1049.82|1060.61|1049.81|1060.62|1049.82|1060.57|1049.77|12
1648334720000|2022-03-26 22:45:20|1060.57|1049.77|1059.9|1049.1|1060.57|1049.77|1059.9|1049.1|3
1648334730000|2022-03-26 22:45:30|1059.87|1049.07|1059.87|1049.07|1059.87|1049.07|1059.87|1049.07|1
1648334750000|2022-03-26 22:45:50|1059.81|1049.01|1059.81|1049.01|1059.81|1049.01|1059.81|1049.01|1
1648334780000|2022-03-26 22:46:20|1059.77|1048.97|1059.67|1048.87|1059.77|1048.97|1059.67|1048.87|2
1648334790000|2022-03-26 22:46:30|1059.68|1048.88|1059.67|1048.87|1059.68|1048.88|1059.67|1048.87|2
1648334830000|2022-03-26 22:47:10|1059.56|1048.76|1059.56|1048.76|1059.56|1048.76|1059.56|1048.76|1
1648334840000|2022-03-26 22:47:20|1059.53|1048.73|1059.56|1048.76|1059.56|1048.76|1059.53|1048.73|2
1648334850000|2022-03-26 22:47:30|1059.35|1048.55|1058.81|1048.01|1059.35|1048.55|1058.81|1048.01|4
1648334860000|2022-03-26 22:47:40|1058.71|1047.91|1058.71|1047.91|1058.71|1047.91|1058.71|1047.91|1
1648334880000|2022-03-26 22:48:00|1058.68|1047.88|1058.68|1047.88|1058.68|1047.88|1058.68|1047.88|1
1648334890000|2022-03-26 22:48:10|1058.58|1047.78|1058.2|1047.4|1058.59|1047.79|1058.2|1047.4|3
1648334900000|2022-03-26 22:48:20|1058.1|1047.3|1057.75|1046.95|1058.1|1047.3|1057.74|1046.94|5
1648334910000|2022-03-26 22:48:30|1057.7|1046.9|1057.67|1046.87|1057.7|1046.9|1057.67|1046.87|2
1648334920000|2022-03-26 22:48:40|1057.65|1046.85|1057.65|1046.85|1057.65|1046.85|1057.65|1046.85|1
1648334930000|2022-03-26 22:48:50|1057.67|1046.87|1057.95|1047.15|1057.96|1047.16|1057.67|1046.87|14
1648334940000|2022-03-26 22:49:00|1057.96|1047.16|1058.54|1047.74|1058.55|1047.75|1057.95|1047.15|17
1648334950000|2022-03-26 22:49:10|1058.55|1047.75|1058.54|1047.74|1058.55|1047.75|1058.54|1047.74|18
1648334960000|2022-03-26 22:49:20|1058.55|1047.75|1058.69|1047.89|1058.81|1048.01|1058.54|1047.74|13
1648335010000|2022-03-26 22:50:10|1058.66|1047.86|1057.98|1047.18|1058.66|1047.86|1057.98|1047.18|5
1648335040000|2022-03-26 22:50:40|1058.03|1047.23|1057.9|1047.1|1058.03|1047.23|1057.9|1047.1|9
1648335120000|2022-03-26 22:52:00|1057.74|1046.94|1057.74|1046.94|1057.74|1046.94|1057.73|1046.93|3
1648335150000|2022-03-26 22:52:30|1057.73|1046.93|1057.74|1046.94|1057.74|1046.94|1057.73|1046.93|2
1648335160000|2022-03-26 22:52:40|1057.73|1046.93|1057.74|1046.94|1057.74|1046.94|1057.73|1046.93|2
1648335190000|2022-03-26 22:53:10|1057.61|1046.81|1057.74|1046.94|1057.74|1046.94|1057.61|1046.81|2
1648335200000|2022-03-26 22:53:20|1057.84|1047.04|1057.95|1047.15|1057.95|1047.15|1057.84|1047.04|2
1648335210000|2022-03-26 22:53:30|1057.84|1047.04|1057.74|1046.94|1057.84|1047.04|1057.73|1046.93|3
1648335220000|2022-03-26 22:53:40|1057.84|1047.04|1057.95|1047.15|1057.95|1047.15|1057.84|1047.04|2
1648335260000|2022-03-26 22:54:20|1058.28|1047.48|1058.28|1047.48|1058.35|1047.55|1058.28|1047.48|5
1648335270000|2022-03-26 22:54:30|1058.17|1047.37|1057.96|1047.16|1058.17|1047.37|1057.96|1047.16|10
1648335280000|2022-03-26 22:54:40|1057.97|1047.17|1057.95|1047.15|1057.97|1047.17|1057.95|1047.15|15
1648335290000|2022-03-26 22:54:50|1057.96|1047.16|1057.4|1046.6|1057.96|1047.16|1057.4|1046.6|14
1648335300000|2022-03-26 22:55:00|1057.37|1046.57|1057.4|1046.6|1057.4|1046.6|1057.37|1046.57|12
1648335310000|2022-03-26 22:55:10|1057.37|1046.57|1057.4|1046.6|1057.4|1046.6|1057.37|1046.57|2
1648335320000|2022-03-26 22:55:20|1057.37|1046.57|1057.44|1046.64|1057.44|1046.64|1057.37|1046.57|9
1648335330000|2022-03-26 22:55:30|1057.4|1046.6|1057.52|1046.72|1057.52|1046.72|1057.4|1046.6|13
1648335340000|2022-03-26 22:55:40|1057.49|1046.69|1057.52|1046.72|1057.52|1046.72|1057.49|1046.69|6
1648335350000|2022-03-26 22:55:50|1057.49|1046.69|1057.49|1046.69|1057.52|1046.72|1057.49|1046.69|11
1648335360000|2022-03-26 22:56:00|1057.52|1046.72|1057.49|1046.69|1057.52|1046.72|1057.49|1046.69|6
1648335370000|2022-03-26 22:56:10|1057.52|1046.72|1057.47|1046.67|1057.52|1046.72|1057.47|1046.67|10
1648335380000|2022-03-26 22:56:20|1057.48|1046.68|1057.47|1046.67|1057.48|1046.68|1057.42|1046.62|20
1648335390000|2022-03-26 22:56:30|1057.48|1046.68|1057.47|1046.67|1057.48|1046.68|1057.42|1046.62|15
1648335400000|2022-03-26 22:56:40|1057.42|1046.62|1057.3|1046.5|1057.42|1046.62|1057.25|1046.45|10
1648335410000|2022-03-26 22:56:50|1057.25|1046.45|1057.47|1046.67|1057.47|1046.67|1057.25|1046.45|15
1648335420000|2022-03-26 22:57:00|1057.42|1046.62|1057.35|1046.55|1057.47|1046.67|1057.35|1046.55|5
1648335460000|2022-03-26 22:57:40|1057.18|1046.38|1057.23|1046.43|1057.27|1046.47|1056.96|1046.16|9
1648335470000|2022-03-26 22:57:50|1057.27|1046.47|1057.27|1046.47|1057.27|1046.47|1057.23|1046.43|11
1648335480000|2022-03-26 22:58:00|1057.23|1046.43|1057.23|1046.43|1057.23|1046.43|1057.23|1046.43|1
1648335500000|2022-03-26 22:58:20|1057.14|1046.34|1057.23|1046.43|1057.23|1046.43|1057.14|1046.34|2
1648335510000|2022-03-26 22:58:30|1057.1|1046.3|1057|1046.2|1057.1|1046.3|1057|1046.2|2
1648335520000|2022-03-26 22:58:40|1057.03|1046.23|1057.03|1046.23|1057.03|1046.23|1057|1046.2|13
1648335530000|2022-03-26 22:58:50|1057|1046.2|1057|1046.2|1057.03|1046.23|1057|1046.2|7
1648335550000|2022-03-26 22:59:10|1056.91|1046.11|1056.91|1046.11|1056.91|1046.11|1056.91|1046.11|1
1648335560000|2022-03-26 22:59:20|1056.83|1046.03|1056.79|1045.99|1056.83|1046.03|1056.79|1045.99|2
1648335570000|2022-03-26 22:59:30|1056.76|1045.96|1056.76|1045.96|1056.76|1045.96|1056.76|1045.96|1
1648335580000|2022-03-26 22:59:40|1056.71|1045.91|1056.71|1045.91|1056.71|1045.91|1056.71|1045.91|1
1648335590000|2022-03-26 22:59:50|1056.7|1045.9|1056.7|1045.9|1056.7|1045.9|1056.7|1045.9|1
1648335600000|2022-03-26 23:00:00|1056.69|1045.89|1056.69|1045.89|1056.69|1045.89|1056.69|1045.89|1
1648335620000|2022-03-26 23:00:20|1056.87|1046.07|1056.7|1045.9|1056.87|1046.07|1056.7|1045.9|2
1648335630000|2022-03-26 23:00:30|1056.69|1045.89|1056.96|1046.16|1056.96|1046.16|1056.69|1045.89|3
1648335640000|2022-03-26 23:00:40|1057.28|1046.48|1057.28|1046.48|1057.28|1046.48|1057.28|1046.48|1
1648335650000|2022-03-26 23:00:50|1057.1|1046.3|1057.1|1046.3|1057.1|1046.3|1057.1|1046.3|1
1648335670000|2022-03-26 23:01:10|1057.01|1046.21|1056.9|1046.1|1057.01|1046.21|1056.9|1046.1|2
1648335690000|2022-03-26 23:01:30|1056.95|1046.15|1056.95|1046.15|1056.95|1046.15|1056.95|1046.15|1
1648335710000|2022-03-26 23:01:50|1057.06|1046.26|1057.18|1046.38|1057.18|1046.38|1057.06|1046.26|2
1648335730000|2022-03-26 23:02:10|1057.07|1046.27|1057.07|1046.27|1057.07|1046.27|1057.07|1046.27|1
1648335740000|2022-03-26 23:02:20|1057.31|1046.51|1057.62|1046.82|1057.62|1046.82|1057.31|1046.51|3
1648335750000|2022-03-26 23:02:30|1057.78|1046.98|1057.69|1046.89|1057.78|1046.98|1057.69|1046.89|2
1648335760000|2022-03-26 23:02:40|1057.79|1046.99|1057.94|1047.14|1057.94|1047.14|1057.79|1046.99|2
1648335770000|2022-03-26 23:02:50|1057.95|1047.15|1057.95|1047.15|1057.95|1047.15|1057.95|1047.15|1
1648335780000|2022-03-26 23:03:00|1057.96|1047.16|1057.96|1047.16|1057.96|1047.16|1057.96|1047.16|1
1648335830000|2022-03-26 23:03:50|1057.97|1047.17|1057.99|1047.19|1057.99|1047.19|1057.78|1046.98|5
1648335840000|2022-03-26 23:04:00|1057.86|1047.06|1057.8|1047|1057.86|1047.06|1057.8|1047|2
1648335910000|2022-03-26 23:05:10|1057.86|1047.06|1057.73|1046.93|1057.86|1047.06|1057.73|1046.93|2
1648335950000|2022-03-26 23:05:50|1057.74|1046.94|1057.73|1046.93|1057.74|1046.94|1057.73|1046.93|2
1648335960000|2022-03-26 23:06:00|1057.85|1047.05|1058.79|1047.99|1058.79|1047.99|1057.73|1046.93|7
1648335970000|2022-03-26 23:06:10|1058.81|1048.01|1058.81|1048.01|1058.81|1048.01|1058.8|1048|9
1648335980000|2022-03-26 23:06:20|1058.8|1048|1058.81|1048.01|1058.81|1048.01|1058.8|1048|2
1648336000000|2022-03-26 23:06:40|1058.83|1048.03|1058.83|1048.03|1058.83|1048.03|1058.83|1048.03|1
1648336010000|2022-03-26 23:06:50|1058.9|1048.1|1058.9|1048.1|1058.9|1048.1|1058.89|1048.09|5
1648336020000|2022-03-26 23:07:00|1058.89|1048.09|1058.83|1048.03|1058.9|1048.1|1058.83|1048.03|5
1648336030000|2022-03-26 23:07:10|1058.64|1047.84|1058.08|1047.28|1058.83|1048.03|1058.07|1047.27|8
1648336040000|2022-03-26 23:07:20|1058.07|1047.27|1058.03|1047.23|1058.07|1047.27|1058.03|1047.23|2
1648336050000|2022-03-26 23:07:30|1057.84|1047.04|1057.82|1047.02|1057.84|1047.04|1057.37|1046.57|8
1648336060000|2022-03-26 23:07:40|1057.84|1047.04|1057.82|1047.02|1057.84|1047.04|1057.82|1047.02|4
1648336070000|2022-03-26 23:07:50|1057.59|1046.79|1057.36|1046.56|1057.59|1046.79|1057.36|1046.56|2
1648336080000|2022-03-26 23:08:00|1057.35|1046.55|1057.36|1046.56|1057.36|1046.56|1057.35|1046.55|2
1648336090000|2022-03-26 23:08:10|1057.35|1046.55|1057.36|1046.56|1057.36|1046.56|1057.35|1046.55|18
1648336100000|2022-03-26 23:08:20|1057.35|1046.55|1057.82|1047.02|1057.82|1047.02|1057.34|1046.54|17
1648336110000|2022-03-26 23:08:30|1057.81|1047.01|1057.82|1047.02|1057.82|1047.02|1057.81|1047.01|2
1648336120000|2022-03-26 23:08:40|1057.81|1047.01|1057.82|1047.02|1057.82|1047.02|1057.81|1047.01|6
1648336130000|2022-03-26 23:08:50|1057.81|1047.01|1057.71|1046.91|1057.82|1047.02|1057.71|1046.91|6
1648336180000|2022-03-26 23:09:40|1057.74|1046.94|1057.74|1046.94|1057.74|1046.94|1057.74|1046.94|1
1648336200000|2022-03-26 23:10:00|1057.58|1046.78|1057.41|1046.61|1057.58|1046.78|1057.41|1046.61|2
1648336210000|2022-03-26 23:10:10|1057.58|1046.78|1057.74|1046.94|1057.74|1046.94|1057.58|1046.78|2
1648336220000|2022-03-26 23:10:20|1057.85|1047.05|1057.74|1046.94|1057.85|1047.05|1057.74|1046.94|2
1648336240000|2022-03-26 23:10:40|1058.07|1047.27|1058.07|1047.27|1058.07|1047.27|1058.07|1047.27|1
1648336300000|2022-03-26 23:11:40|1058.08|1047.28|1058.07|1047.27|1058.08|1047.28|1058.07|1047.27|2
1648336380000|2022-03-26 23:13:00|1058.08|1047.28|1058.07|1047.27|1058.08|1047.28|1058.07|1047.27|4
1648336390000|2022-03-26 23:13:10|1058.08|1047.28|1058.07|1047.27|1058.08|1047.28|1058.07|1047.27|10
1648336400000|2022-03-26 23:13:20|1058.08|1047.28|1058.07|1047.27|1058.08|1047.28|1058.07|1047.27|2
1648336410000|2022-03-26 23:13:30|1058.19|1047.39|1058.18|1047.38|1058.19|1047.39|1058.18|1047.38|6
1648336420000|2022-03-26 23:13:40|1058.16|1047.36|1058.16|1047.36|1058.16|1047.36|1058.16|1047.36|1
1648336430000|2022-03-26 23:13:50|1058.33|1047.53|1058.5|1047.7|1058.5|1047.7|1058.33|1047.53|2
1648336450000|2022-03-26 23:14:10|1058.82|1048.02|1058.82|1048.02|1058.82|1048.02|1058.82|1048.02|1
1648336490000|2022-03-26 23:14:50|1058.8|1048|1058.8|1048|1058.8|1048|1058.8|1048|1
1648336510000|2022-03-26 23:15:10|1058.92|1048.12|1059.08|1048.28|1059.09|1048.29|1058.92|1048.12|3
1648336520000|2022-03-26 23:15:20|1059.28|1048.48|1059.8|1049|1059.8|1049|1059.28|1048.48|3
1648336530000|2022-03-26 23:15:30|1059.81|1049.01|1059.8|1049|1059.81|1049.01|1059.8|1049|2
1648336540000|2022-03-26 23:15:40|1059.81|1049.01|1059.77|1048.97|1059.81|1049.01|1059.77|1048.97|3
1648336550000|2022-03-26 23:15:50|1059.86|1049.06|1059.87|1049.07|1059.87|1049.07|1059.86|1049.06|2
1648336560000|2022-03-26 23:16:00|1059.86|1049.06|1060.54|1049.74|1060.54|1049.74|1059.86|1049.06|3
1648336570000|2022-03-26 23:16:10|1060.53|1049.73|1060.57|1049.77|1060.58|1049.78|1060.53|1049.73|6
1648336580000|2022-03-26 23:16:20|1060.58|1049.78|1060.57|1049.77|1060.58|1049.78|1060.57|1049.77|18
1648336590000|2022-03-26 23:16:30|1060.58|1049.78|1060.63|1049.83|1060.63|1049.83|1060.57|1049.77|9
1648336600000|2022-03-26 23:16:40|1060.61|1049.81|1060.61|1049.81|1060.61|1049.81|1060.61|1049.81|1
1648336610000|2022-03-26 23:16:50|1060.22|1049.42|1059.95|1049.15|1060.22|1049.42|1059.95|1049.15|3
1648336620000|2022-03-26 23:17:00|1060.12|1049.32|1060.22|1049.42|1060.22|1049.42|1059.95|1049.15|6
1648336630000|2022-03-26 23:17:10|1060.3|1049.5|1060.3|1049.5|1060.3|1049.5|1060.3|1049.5|1
1648336650000|2022-03-26 23:17:30|1060.43|1049.63|1060.43|1049.63|1060.43|1049.63|1060.43|1049.63|1
1648336670000|2022-03-26 23:17:50|1060.25|1049.45|1060.08|1049.28|1060.25|1049.45|1060.08|1049.28|2
1648336680000|2022-03-26 23:18:00|1060.03|1049.23|1059.76|1048.96|1060.03|1049.23|1059.76|1048.96|3
1648336690000|2022-03-26 23:18:10|1059.98|1049.18|1059.24|1048.44|1059.98|1049.18|1059.24|1048.44|8
1648336700000|2022-03-26 23:18:20|1058.85|1048.05|1058.43|1047.63|1058.85|1048.05|1058.43|1047.63|8
1648336710000|2022-03-26 23:18:30|1058.78|1047.98|1058.78|1047.98|1058.89|1048.09|1058.77|1047.97|11
1648336720000|2022-03-26 23:18:40|1059.17|1048.37|1059.32|1048.52|1059.36|1048.56|1059.17|1048.37|10
1648336730000|2022-03-26 23:18:50|1059.33|1048.53|1059.24|1048.44|1059.33|1048.53|1059.24|1048.44|17
1648336740000|2022-03-26 23:19:00|1059.25|1048.45|1059.24|1048.44|1059.25|1048.45|1059.24|1048.44|12
1648336750000|2022-03-26 23:19:10|1059.25|1048.45|1059.92|1049.12|1059.92|1049.12|1059.24|1048.44|14
1648336760000|2022-03-26 23:19:20|1059.75|1048.95|1059.64|1048.84|1059.76|1048.96|1059.64|1048.84|8
1648336770000|2022-03-26 23:19:30|1059.65|1048.85|1059.92|1049.12|1059.92|1049.12|1059.64|1048.84|9
1648336800000|2022-03-26 23:20:00|1059.91|1049.11|1059.59|1048.79|1059.91|1049.11|1059.59|1048.79|3
1648336810000|2022-03-26 23:20:10|1059.74|1048.94|1059.74|1048.94|1059.75|1048.95|1059.74|1048.94|5
1648336820000|2022-03-26 23:20:20|1059.75|1048.95|1059.54|1048.74|1059.75|1048.95|1059.54|1048.74|16
1648336830000|2022-03-26 23:20:30|1059.55|1048.75|1059.91|1049.11|1059.91|1049.11|1059.54|1048.74|13
1648336840000|2022-03-26 23:20:40|1060.09|1049.29|1060.14|1049.34|1060.14|1049.34|1060.09|1049.29|2
1648336850000|2022-03-26 23:20:50|1060.23|1049.43|1060.62|1049.82|1060.62|1049.82|1060.23|1049.43|2
1648336860000|2022-03-26 23:21:00|1060.68|1049.88|1060.68|1049.88|1060.68|1049.88|1060.68|1049.88|1
1648336870000|2022-03-26 23:21:10|1060.69|1049.89|1060.68|1049.88|1060.69|1049.89|1060.68|1049.88|16
1648336880000|2022-03-26 23:21:20|1060.78|1049.98|1060.94|1050.14|1060.95|1050.15|1060.7|1049.9|13
1648336890000|2022-03-26 23:21:30|1060.95|1050.15|1060.95|1050.15|1060.95|1050.15|1060.95|1050.15|1
1648336920000|2022-03-26 23:22:00|1060.96|1050.16|1060.95|1050.15|1060.96|1050.16|1060.95|1050.15|2
1648336930000|2022-03-26 23:22:10|1060.96|1050.16|1060.74|1049.94|1060.96|1050.16|1060.74|1049.94|6
1648336940000|2022-03-26 23:22:20|1060.73|1049.93|1060.74|1049.94|1060.74|1049.94|1060.73|1049.93|2
1648336950000|2022-03-26 23:22:30|1060.73|1049.93|1060.74|1049.94|1060.74|1049.94|1060.73|1049.93|2
1648336980000|2022-03-26 23:23:00|1060.84|1050.04|1060.95|1050.15|1060.95|1050.15|1060.84|1050.04|2
1648337020000|2022-03-26 23:23:40|1060.96|1050.16|1061.43|1050.63|1061.43|1050.63|1060.96|1050.16|2
1648337030000|2022-03-26 23:23:50|1061.47|1050.67|1061.62|1050.82|1061.63|1050.83|1061.47|1050.67|15
1648337040000|2022-03-26 23:24:00|1061.63|1050.83|1061.63|1050.83|1061.63|1050.83|1061.62|1050.82|15
1648337050000|2022-03-26 23:24:10|1061.62|1050.82|1061.62|1050.82|1061.63|1050.83|1061.62|1050.82|17
1648337060000|2022-03-26 23:24:20|1061.63|1050.83|1061.62|1050.82|1061.63|1050.83|1061.62|1050.82|14
1648337070000|2022-03-26 23:24:30|1061.63|1050.83|1061.91|1051.11|1061.91|1051.11|1061.62|1050.82|14
1648337080000|2022-03-26 23:24:40|1061.92|1051.12|1061.91|1051.11|1061.92|1051.12|1061.91|1051.11|2
1648337090000|2022-03-26 23:24:50|1061.92|1051.12|1061.91|1051.11|1061.92|1051.12|1061.91|1051.11|6
1648337100000|2022-03-26 23:25:00|1061.92|1051.12|1061.67|1050.87|1061.93|1051.13|1061.62|1050.82|8
1648337180000|2022-03-26 23:26:20|1061.62|1050.82|1061.71|1050.91|1061.71|1050.91|1061.62|1050.82|8
1648337230000|2022-03-26 23:27:10|1061.34|1050.54|1061.34|1050.54|1061.34|1050.54|1061.34|1050.54|1
1648337290000|2022-03-26 23:28:10|1061.13|1050.33|1061.04|1050.24|1061.13|1050.33|1061.04|1050.24|2
1648337350000|2022-03-26 23:29:10|1061.13|1050.33|1061.34|1050.54|1061.34|1050.54|1061.13|1050.33|2
1648337360000|2022-03-26 23:29:20|1061.13|1050.33|1061.04|1050.24|1061.13|1050.33|1061.04|1050.24|2
1648337370000|2022-03-26 23:29:30|1060.76|1049.96|1061.14|1050.34|1061.14|1050.34|1060.76|1049.96|5
1648337380000|2022-03-26 23:29:40|1061.05|1050.25|1061.35|1050.55|1061.35|1050.55|1061.05|1050.25|3
1648337440000|2022-03-26 23:30:40|1061.07|1050.27|1061.07|1050.27|1061.07|1050.27|1061.07|1050.27|1
1648337470000|2022-03-26 23:31:10|1060.87|1050.07|1060.87|1050.07|1060.87|1050.07|1060.87|1050.07|1
1648337480000|2022-03-26 23:31:20|1060.85|1050.05|1060.35|1049.55|1060.85|1050.05|1060.25|1049.45|5
1648337510000|2022-03-26 23:31:50|1060.36|1049.56|1060.36|1049.56|1060.36|1049.56|1060.36|1049.56|1
1648337520000|2022-03-26 23:32:00|1060.41|1049.61|1060.36|1049.56|1060.42|1049.62|1060.36|1049.56|15
1648337530000|2022-03-26 23:32:10|1060.37|1049.57|1060.36|1049.56|1060.37|1049.57|1060.36|1049.56|18
1648337540000|2022-03-26 23:32:20|1060.37|1049.57|1060.36|1049.56|1060.37|1049.57|1060.36|1049.56|14
1648337580000|2022-03-26 23:33:00|1060.47|1049.67|1060.47|1049.67|1060.47|1049.67|1060.47|1049.67|1
1648337590000|2022-03-26 23:33:10|1060.36|1049.56|1060.76|1049.96|1060.76|1049.96|1060.36|1049.56|4
1648337620000|2022-03-26 23:33:40|1060.77|1049.97|1060.76|1049.96|1060.77|1049.97|1060.76|1049.96|2
1648337660000|2022-03-26 23:34:20|1060.77|1049.97|1060.76|1049.96|1060.77|1049.97|1060.76|1049.96|4
1648337670000|2022-03-26 23:34:30|1060.77|1049.97|1060.76|1049.96|1060.77|1049.97|1060.76|1049.96|6
1648337680000|2022-03-26 23:34:40|1060.86|1050.06|1060.87|1050.07|1060.87|1050.07|1060.86|1050.06|14
1648337690000|2022-03-26 23:34:50|1060.86|1050.06|1060.87|1050.07|1060.87|1050.07|1060.86|1050.06|16
1648337700000|2022-03-26 23:35:00|1060.96|1050.16|1061.92|1051.12|1061.92|1051.12|1060.96|1050.16|17
1648337720000|2022-03-26 23:35:20|1061.93|1051.13|1061.93|1051.13|1061.93|1051.13|1061.93|1051.13|1
1648337730000|2022-03-26 23:35:30|1061.95|1051.15|1061.95|1051.15|1061.95|1051.15|1061.94|1051.14|17
1648337740000|2022-03-26 23:35:40|1061.94|1051.14|1061.95|1051.15|1061.95|1051.15|1061.94|1051.14|16
1648337750000|2022-03-26 23:35:50|1061.94|1051.14|1061.8|1051|1061.95|1051.15|1061.69|1050.89|15
1648337760000|2022-03-26 23:36:00|1061.81|1051.01|1061.94|1051.14|1061.94|1051.14|1061.7|1050.9|7
1648337770000|2022-03-26 23:36:10|1061.95|1051.15|1061.94|1051.14|1061.95|1051.15|1061.94|1051.14|4
1648337780000|2022-03-26 23:36:20|1061.95|1051.15|1061.94|1051.14|1061.95|1051.15|1061.93|1051.13|10
1648337790000|2022-03-26 23:36:30|1061.95|1051.15|1061.94|1051.14|1061.95|1051.15|1061.94|1051.14|14
1648337800000|2022-03-26 23:36:40|1061.95|1051.15|1061.95|1051.15|1061.95|1051.15|1061.94|1051.14|9
1648337810000|2022-03-26 23:36:50|1061.94|1051.14|1061.95|1051.15|1061.95|1051.15|1061.94|1051.14|18
1648337820000|2022-03-26 23:37:00|1061.94|1051.14|1061.95|1051.15|1061.95|1051.15|1061.94|1051.14|18
1648337830000|2022-03-26 23:37:10|1061.94|1051.14|1061.95|1051.15|1061.95|1051.15|1061.94|1051.14|18
1648337840000|2022-03-26 23:37:20|1061.94|1051.14|1061.95|1051.15|1061.95|1051.15|1061.94|1051.14|18
1648337850000|2022-03-26 23:37:30|1061.94|1051.14|1062.55|1051.75|1062.55|1051.75|1061.94|1051.14|18
1648337860000|2022-03-26 23:37:40|1062.56|1051.76|1062.55|1051.75|1062.56|1051.76|1062.55|1051.75|4
1648337870000|2022-03-26 23:37:50|1062.56|1051.76|1062.55|1051.75|1062.56|1051.76|1062.55|1051.75|4
1648337880000|2022-03-26 23:38:00|1062.56|1051.76|1062.53|1051.73|1062.56|1051.76|1062.53|1051.73|5
1648337890000|2022-03-26 23:38:10|1062.54|1051.74|1062.53|1051.73|1062.54|1051.74|1062.53|1051.73|4
1648337900000|2022-03-26 23:38:20|1062.54|1051.74|1062.53|1051.73|1062.54|1051.74|1062.53|1051.73|2
1648337910000|2022-03-26 23:38:30|1062.54|1051.74|1062.53|1051.73|1062.54|1051.74|1062.53|1051.73|6
1648337920000|2022-03-26 23:38:40|1062.54|1051.74|1062.53|1051.73|1062.54|1051.74|1062.53|1051.73|6
1648337930000|2022-03-26 23:38:50|1062.54|1051.74|1062.53|1051.73|1062.54|1051.74|1062.53|1051.73|4
1648337940000|2022-03-26 23:39:00|1062.58|1051.78|1062.58|1051.78|1062.58|1051.78|1062.58|1051.78|1
1648337950000|2022-03-26 23:39:10|1062.53|1051.73|1062.12|1051.32|1062.54|1051.74|1062.12|1051.32|4
1648337970000|2022-03-26 23:39:30|1062.16|1051.36|1062.53|1051.73|1062.53|1051.73|1062.12|1051.32|15
1648337980000|2022-03-26 23:39:40|1062.57|1051.77|1062.58|1051.78|1062.58|1051.78|1062.57|1051.77|14
1648337990000|2022-03-26 23:39:50|1062.57|1051.77|1062.58|1051.78|1062.58|1051.78|1062.57|1051.77|18
1648338000000|2022-03-26 23:40:00|1062.57|1051.77|1062.58|1051.78|1062.58|1051.78|1062.57|1051.77|18
1648338010000|2022-03-26 23:40:10|1062.57|1051.77|1062.57|1051.77|1062.58|1051.78|1062.57|1051.77|15
1648338020000|2022-03-26 23:40:20|1062.58|1051.78|1062.58|1051.78|1062.58|1051.78|1062.57|1051.77|15
1648338030000|2022-03-26 23:40:30|1062.57|1051.77|1062.58|1051.78|1062.58|1051.78|1062.57|1051.77|16
1648338040000|2022-03-26 23:40:40|1062.57|1051.77|1062.58|1051.78|1062.58|1051.78|1062.57|1051.77|18
1648338050000|2022-03-26 23:40:50|1062.57|1051.77|1062.58|1051.78|1062.58|1051.78|1062.57|1051.77|18
1648338060000|2022-03-26 23:41:00|1062.57|1051.77|1062.58|1051.78|1062.58|1051.78|1062.57|1051.77|16
1648338070000|2022-03-26 23:41:10|1062.57|1051.77|1062.58|1051.78|1062.58|1051.78|1062.57|1051.77|10
1648338080000|2022-03-26 23:41:20|1062.75|1051.95|1062.58|1051.78|1062.75|1051.95|1062.58|1051.78|2
1648338110000|2022-03-26 23:41:50|1062.9|1052.1|1062.9|1052.1|1062.91|1052.11|1062.9|1052.1|13
1648338120000|2022-03-26 23:42:00|1062.91|1052.11|1063.2|1052.4|1063.2|1052.4|1062.9|1052.1|9
1648338150000|2022-03-26 23:42:30|1063.25|1052.45|1063.81|1053.01|1063.81|1053.01|1063.25|1052.45|3
1648338160000|2022-03-26 23:42:40|1063.84|1053.04|1064.1|1053.3|1064.1|1053.3|1063.84|1053.04|4
1648338170000|2022-03-26 23:42:50|1063.99|1053.19|1063.87|1053.07|1064.1|1053.3|1063.87|1053.07|5
1648338180000|2022-03-26 23:43:00|1063.99|1053.19|1064.1|1053.3|1064.1|1053.3|1063.99|1053.19|2
1648338210000|2022-03-26 23:43:30|1064.09|1053.29|1064.14|1053.34|1064.14|1053.34|1064.09|1053.29|3
1648338230000|2022-03-26 23:43:50|1064.15|1053.35|1064.61|1053.81|1064.61|1053.81|1064.14|1053.34|9
1648338240000|2022-03-26 23:44:00|1064.6|1053.8|1064.66|1053.86|1064.67|1053.87|1064.6|1053.8|11
1648338250000|2022-03-26 23:44:10|1064.67|1053.87|1064.66|1053.86|1064.67|1053.87|1064.66|1053.86|6
1648338260000|2022-03-26 23:44:20|1064.67|1053.87|1064.66|1053.86|1064.67|1053.87|1064.66|1053.86|14
1648338270000|2022-03-26 23:44:30|1064.67|1053.87|1064.66|1053.86|1064.67|1053.87|1064.66|1053.86|18
1648338280000|2022-03-26 23:44:40|1064.67|1053.87|1064.66|1053.86|1064.67|1053.87|1064.66|1053.86|14
1648338290000|2022-03-26 23:44:50|1064.67|1053.87|1064.66|1053.86|1064.67|1053.87|1064.66|1053.86|18
1648338300000|2022-03-26 23:45:00|1064.67|1053.87|1064.74|1053.94|1064.74|1053.94|1064.66|1053.86|17
1648338310000|2022-03-26 23:45:10|1064.95|1054.15|1064.97|1054.17|1064.98|1054.18|1064.95|1054.15|12
1648338320000|2022-03-26 23:45:20|1064.98|1054.18|1065.03|1054.23|1065.03|1054.23|1064.97|1054.17|8
1648338370000|2022-03-26 23:46:10|1064.98|1054.18|1064.98|1054.18|1064.98|1054.18|1064.97|1054.17|11
1648338380000|2022-03-26 23:46:20|1064.97|1054.17|1064.98|1054.18|1064.98|1054.18|1064.97|1054.17|16
1648338390000|2022-03-26 23:46:30|1064.97|1054.17|1064.98|1054.18|1064.98|1054.18|1064.97|1054.17|12
1648338400000|2022-03-26 23:46:40|1064.97|1054.17|1065.03|1054.23|1065.03|1054.23|1064.97|1054.17|7
1648338420000|2022-03-26 23:47:00|1065.3|1054.5|1065.72|1054.92|1065.72|1054.92|1065.3|1054.5|7
1648338430000|2022-03-26 23:47:10|1065.71|1054.91|1065.75|1054.95|1065.75|1054.95|1065.71|1054.91|10
1648338440000|2022-03-26 23:47:20|1065.74|1054.94|1065.75|1054.95|1065.75|1054.95|1065.74|1054.94|14
1648338450000|2022-03-26 23:47:30|1065.74|1054.94|1065.75|1054.95|1065.75|1054.95|1065.74|1054.94|8
1648338460000|2022-03-26 23:47:40|1065.74|1054.94|1065.37|1054.57|1066.1|1055.3|1065.37|1054.57|10
1648338470000|2022-03-26 23:47:50|1065.16|1054.36|1065.4|1054.6|1065.6|1054.8|1065.07|1054.27|7
1648338480000|2022-03-26 23:48:00|1065.57|1054.77|1065.57|1054.77|1065.57|1054.77|1065.57|1054.77|1
1648338490000|2022-03-26 23:48:10|1065.4|1054.6|1065.19|1054.39|1065.4|1054.6|1065.19|1054.39|2
1648338510000|2022-03-26 23:48:30|1065.4|1054.6|1065.57|1054.77|1065.57|1054.77|1065.4|1054.6|2
1648338530000|2022-03-26 23:48:50|1065.4|1054.6|1064.52|1053.72|1065.4|1054.6|1064.52|1053.72|4
1648338540000|2022-03-26 23:49:00|1064.51|1053.71|1064.51|1053.71|1064.51|1053.71|1064.51|1053.71|1
1648338550000|2022-03-26 23:49:10|1064.52|1053.72|1064.52|1053.72|1064.52|1053.72|1064.52|1053.72|1
1648338560000|2022-03-26 23:49:20|1064.51|1053.71|1064.84|1054.04|1064.84|1054.04|1064.48|1053.68|3
1648338600000|2022-03-26 23:50:00|1064.86|1054.06|1064.8|1054|1064.86|1054.06|1064.8|1054|3
1648338620000|2022-03-26 23:50:20|1064.44|1053.64|1064.39|1053.59|1064.44|1053.64|1064.38|1053.58|10
1648338630000|2022-03-26 23:50:30|1064.38|1053.58|1064.38|1053.58|1064.39|1053.59|1064.38|1053.58|11
1648338640000|2022-03-26 23:50:40|1064.39|1053.59|1064.39|1053.59|1064.39|1053.59|1064.38|1053.58|13
1648338660000|2022-03-26 23:51:00|1064.38|1053.58|1064.36|1053.56|1064.39|1053.59|1064.35|1053.55|17
1648338670000|2022-03-26 23:51:10|1064.35|1053.55|1064.35|1053.55|1064.36|1053.56|1064.35|1053.55|3
1648338680000|2022-03-26 23:51:20|1064.2|1053.4|1064.2|1053.4|1064.2|1053.4|1064.2|1053.4|1
1648338690000|2022-03-26 23:51:30|1064.08|1053.28|1063.95|1053.15|1064.08|1053.28|1063.95|1053.15|2
1648338760000|2022-03-26 23:52:40|1063.89|1053.09|1063.89|1053.09|1063.89|1053.09|1063.89|1053.09|1
1648338790000|2022-03-26 23:53:10|1064.05|1053.25|1064.65|1053.85|1064.66|1053.86|1064.05|1053.25|9
1648338800000|2022-03-26 23:53:20|1064.92|1054.12|1065.69|1054.89|1065.69|1054.89|1064.92|1054.12|3
1648338810000|2022-03-26 23:53:30|1065.66|1054.86|1064.88|1054.08|1065.66|1054.86|1064.88|1054.08|3
1648338870000|2022-03-26 23:54:30|1064.84|1054.04|1064.84|1054.04|1064.84|1054.04|1064.84|1054.04|1
1648338880000|2022-03-26 23:54:40|1064.88|1054.08|1064.17|1053.37|1064.88|1054.08|1064.16|1053.36|8
1648338890000|2022-03-26 23:54:50|1064.16|1053.36|1064|1053.2|1064.17|1053.37|1063.99|1053.19|9
1648338900000|2022-03-26 23:55:00|1063.97|1053.17|1063.97|1053.17|1063.97|1053.17|1063.97|1053.17|1
1648338910000|2022-03-26 23:55:10|1063.88|1053.08|1063.87|1053.07|1063.92|1053.12|1063.87|1053.07|8
1648338920000|2022-03-26 23:55:20|1063.88|1053.08|1063.87|1053.07|1063.88|1053.08|1063.87|1053.07|14
1648338930000|2022-03-26 23:55:30|1063.88|1053.08|1063.08|1052.28|1063.88|1053.08|1063.07|1052.27|17
1648338940000|2022-03-26 23:55:40|1063.07|1052.27|1063.75|1052.95|1063.75|1052.95|1063.07|1052.27|9
1648338950000|2022-03-26 23:55:50|1063.74|1052.94|1063.75|1052.95|1063.75|1052.95|1063.74|1052.94|6
1648338960000|2022-03-26 23:56:00|1063.74|1052.94|1063.65|1052.85|1063.75|1052.95|1063.65|1052.85|14
1648338980000|2022-03-26 23:56:20|1063.75|1052.95|1065.61|1054.81|1066.33|1055.53|1063.75|1052.95|10
1648338990000|2022-03-26 23:56:30|1065.71|1054.91|1065.88|1055.08|1065.88|1055.08|1065.71|1054.91|2
1648339000000|2022-03-26 23:56:40|1066|1055.2|1066.46|1055.66|1066.46|1055.66|1065.97|1055.17|7
1648339010000|2022-03-26 23:56:50|1066.51|1055.71|1067.95|1057.15|1068.08|1057.28|1066.51|1055.71|11
1648339020000|2022-03-26 23:57:00|1067.96|1057.16|1067.98|1057.18|1067.98|1057.18|1067.88|1057.08|5
1648339030000|2022-03-26 23:57:10|1067.88|1057.08|1067.98|1057.18|1067.98|1057.18|1067.88|1057.08|2
1648339060000|2022-03-26 23:57:40|1068.22|1057.42|1068.22|1057.42|1068.22|1057.42|1068.22|1057.42|1
1648339080000|2022-03-26 23:58:00|1068.12|1057.32|1068.12|1057.32|1068.12|1057.32|1068.12|1057.32|1
1648339110000|2022-03-26 23:58:30|1068.15|1057.35|1068.21|1057.41|1068.21|1057.41|1068.15|1057.35|3
1648339130000|2022-03-26 23:58:50|1068.12|1057.32|1068.12|1057.32|1068.12|1057.32|1068.12|1057.32|1
1648339140000|2022-03-26 23:59:00|1068.06|1057.26|1068.06|1057.26|1068.06|1057.26|1068.06|1057.26|1
1648339150000|2022-03-26 23:59:10|1067.98|1057.18|1068.06|1057.26|1068.06|1057.26|1067.98|1057.18|2
1648339160000|2022-03-26 23:59:20|1068.05|1057.25|1068.17|1057.37|1068.17|1057.37|1068.05|1057.25|2
1648339180000|2022-03-26 23:59:40|1068.11|1057.31|1068.11|1057.31|1068.11|1057.31|1068.11|1057.31|1
1648339210000|2022-03-27 00:00:10|1068.09|1057.29|1068.09|1057.29|1068.11|1057.31|1068.09|1057.29|5
1648339220000|2022-03-27 00:00:20|1068.11|1057.31|1068.11|1057.31|1068.11|1057.31|1068.08|1057.28|7
1648339230000|2022-03-27 00:00:30|1068.09|1057.29|1067.71|1056.91|1068.09|1057.29|1067.71|1056.91|2
1648339240000|2022-03-27 00:00:40|1067.67|1056.87|1068.09|1057.29|1068.09|1057.29|1067.67|1056.87|2
1648339250000|2022-03-27 00:00:50|1068.08|1057.28|1068.3|1057.5|1068.3|1057.5|1068.05|1057.25|5
1648339260000|2022-03-27 00:01:00|1068.13|1057.33|1068.13|1057.33|1068.13|1057.33|1068.13|1057.33|1
1648339320000|2022-03-27 00:02:00|1068.01|1057.21|1067.89|1057.09|1068.01|1057.21|1067.89|1057.09|2
1648339330000|2022-03-27 00:02:10|1067.79|1056.99|1067.79|1056.99|1067.79|1056.99|1067.78|1056.98|3
1648339340000|2022-03-27 00:02:20|1067.67|1056.87|1067.12|1056.32|1067.67|1056.87|1067.12|1056.32|3
1648339390000|2022-03-27 00:03:10|1067.11|1056.31|1067.11|1056.31|1067.11|1056.31|1067.11|1056.31|1
1648339400000|2022-03-27 00:03:20|1067.12|1056.32|1067.08|1056.28|1067.12|1056.32|1067.08|1056.28|3
1648339580000|2022-03-27 00:06:20|1066.74|1055.94|1066.74|1055.94|1066.74|1055.94|1066.74|1055.94|1
1648339700000|2022-03-27 00:08:20|1066.57|1055.77|1066.41|1055.61|1066.57|1055.77|1066.41|1055.61|2
1648339750000|2022-03-27 00:09:10|1065.15|1054.35|1065.02|1054.22|1065.15|1054.35|1065.01|1054.21|4
1648339760000|2022-03-27 00:09:20|1065.01|1054.21|1064.51|1053.71|1065.02|1054.22|1064.51|1053.71|7
1648339770000|2022-03-27 00:09:30|1064.2|1053.4|1064.2|1053.4|1064.2|1053.4|1064.2|1053.4|1
1648339780000|2022-03-27 00:09:40|1064.18|1053.38|1064.83|1054.03|1064.83|1054.03|1064.18|1053.38|3
1648339790000|2022-03-27 00:09:50|1064.85|1054.05|1064.85|1054.05|1064.86|1054.06|1064.62|1053.82|7
1648339800000|2022-03-27 00:10:00|1064.86|1054.06|1064.69|1053.89|1064.86|1054.06|1064.69|1053.89|9
1648339810000|2022-03-27 00:10:10|1064.72|1053.92|1064.69|1053.89|1064.72|1053.92|1064.69|1053.89|2
1648339820000|2022-03-27 00:10:20|1064.59|1053.79|1064.69|1053.89|1064.69|1053.89|1064.59|1053.79|2
1648339830000|2022-03-27 00:10:30|1064.59|1053.79|1064.64|1053.84|1064.69|1053.89|1064.59|1053.79|3
1648339840000|2022-03-27 00:10:40|1064.62|1053.82|1064.58|1053.78|1064.62|1053.82|1064.58|1053.78|2
1648339850000|2022-03-27 00:10:50|1064.62|1053.82|1064.62|1053.82|1064.62|1053.82|1064.62|1053.82|1
1648339870000|2022-03-27 00:11:10|1064.54|1053.74|1064.62|1053.82|1064.62|1053.82|1064.54|1053.74|2
1648339900000|2022-03-27 00:11:40|1064.64|1053.84|1065.89|1055.09|1065.89|1055.09|1064.64|1053.84|13
1648339910000|2022-03-27 00:11:50|1065.88|1055.08|1066.18|1055.38|1066.18|1055.38|1065.88|1055.08|3
1648339920000|2022-03-27 00:12:00|1066.2|1055.4|1066.2|1055.4|1066.2|1055.4|1066.2|1055.4|1
1648339930000|2022-03-27 00:12:10|1066.21|1055.41|1066.2|1055.4|1066.21|1055.41|1066.2|1055.4|2
1648339940000|2022-03-27 00:12:20|1066.21|1055.41|1066.2|1055.4|1066.21|1055.41|1066.2|1055.4|2
1648339950000|2022-03-27 00:12:30|1066.21|1055.41|1066.21|1055.41|1066.21|1055.41|1066.2|1055.4|5
1648339960000|2022-03-27 00:12:40|1066.2|1055.4|1066.21|1055.41|1066.21|1055.41|1066.2|1055.4|14
1648339970000|2022-03-27 00:12:50|1066.2|1055.4|1066.21|1055.41|1066.21|1055.41|1066.2|1055.4|14
1648339980000|2022-03-27 00:13:00|1066.2|1055.4|1066.21|1055.41|1066.21|1055.41|1066.2|1055.4|12
1648339990000|2022-03-27 00:13:10|1066.2|1055.4|1066.32|1055.52|1066.33|1055.53|1066.2|1055.4|16
1648340090000|2022-03-27 00:14:50|1066.22|1055.42|1066.01|1055.21|1066.22|1055.42|1066.01|1055.21|2
1648340100000|2022-03-27 00:15:00|1065.97|1055.17|1065.97|1055.17|1065.97|1055.17|1065.97|1055.17|1
1648340110000|2022-03-27 00:15:10|1065.87|1055.07|1065.87|1055.07|1065.87|1055.07|1065.87|1055.07|1
1648340120000|2022-03-27 00:15:20|1065.81|1055.01|1065.38|1054.58|1065.81|1055.01|1065.38|1054.58|3
1648340130000|2022-03-27 00:15:30|1065.44|1054.64|1065.45|1054.65|1065.46|1054.66|1065.44|1054.64|8
1648340140000|2022-03-27 00:15:40|1065.46|1054.66|1065.5|1054.7|1065.5|1054.7|1065.45|1054.65|7
1648340150000|2022-03-27 00:15:50|1065.49|1054.69|1065.39|1054.59|1065.5|1054.7|1065.39|1054.59|12
1648340160000|2022-03-27 00:16:00|1065.23|1054.43|1065.23|1054.43|1065.24|1054.44|1065.23|1054.43|5
1648340170000|2022-03-27 00:16:10|1065.24|1054.44|1065.24|1054.44|1065.24|1054.44|1065.23|1054.43|7
1648340180000|2022-03-27 00:16:20|1065.23|1054.43|1065.24|1054.44|1065.24|1054.44|1065.23|1054.43|18
1648340190000|2022-03-27 00:16:30|1065.23|1054.43|1065.99|1055.19|1065.99|1055.19|1065.22|1054.42|17
1648340210000|2022-03-27 00:16:50|1066.11|1055.31|1066.11|1055.31|1066.11|1055.31|1066.1|1055.3|13
1648340220000|2022-03-27 00:17:00|1066.1|1055.3|1066.11|1055.31|1066.11|1055.31|1066.1|1055.3|2
1648340240000|2022-03-27 00:17:20|1066.1|1055.3|1066.11|1055.31|1066.11|1055.31|1066.1|1055.3|12
1648340250000|2022-03-27 00:17:30|1066.1|1055.3|1066.11|1055.31|1066.11|1055.31|1066.1|1055.3|12
1648340270000|2022-03-27 00:17:50|1066.1|1055.3|1066.11|1055.31|1066.11|1055.31|1066.1|1055.3|12
1648340280000|2022-03-27 00:18:00|1066.1|1055.3|1066.11|1055.31|1066.11|1055.31|1066.1|1055.3|16
1648340290000|2022-03-27 00:18:10|1066.1|1055.3|1066.6|1055.8|1066.6|1055.8|1066.1|1055.3|8
1648340300000|2022-03-27 00:18:20|1066.61|1055.81|1066.6|1055.8|1066.61|1055.81|1066.6|1055.8|6
1648340320000|2022-03-27 00:18:40|1066.55|1055.75|1066.6|1055.8|1066.6|1055.8|1066.55|1055.75|2
1648340330000|2022-03-27 00:18:50|1066.61|1055.81|1066.6|1055.8|1066.61|1055.81|1066.6|1055.8|4
1648340350000|2022-03-27 00:19:10|1066.61|1055.81|1066.63|1055.83|1066.63|1055.83|1066.6|1055.8|11
1648340360000|2022-03-27 00:19:20|1066.78|1055.98|1067.26|1056.46|1067.26|1056.46|1066.78|1055.98|4
1648340370000|2022-03-27 00:19:30|1067.13|1056.33|1066.92|1056.12|1067.13|1056.33|1066.92|1056.12|2
1648340380000|2022-03-27 00:19:40|1066.91|1056.11|1066.92|1056.12|1066.92|1056.12|1066.91|1056.11|4
1648340390000|2022-03-27 00:19:50|1066.91|1056.11|1066.92|1056.12|1066.92|1056.12|1066.91|1056.11|2
1648340400000|2022-03-27 00:20:00|1066.91|1056.11|1066.56|1055.76|1066.92|1056.12|1066.56|1055.76|3
1648340420000|2022-03-27 00:20:20|1066.5|1055.7|1066.5|1055.7|1066.56|1055.76|1066.5|1055.7|3
1648340430000|2022-03-27 00:20:30|1066.48|1055.68|1066.48|1055.68|1066.48|1055.68|1066.48|1055.68|1
1648340450000|2022-03-27 00:20:50|1066.53|1055.73|1066.55|1055.75|1066.55|1055.75|1066.53|1055.73|7
1648340460000|2022-03-27 00:21:00|1066.54|1055.74|1066.47|1055.67|1066.57|1055.77|1066.47|1055.67|15
1648340470000|2022-03-27 00:21:10|1066.48|1055.68|1066.47|1055.67|1066.48|1055.68|1066.47|1055.67|8
1648340480000|2022-03-27 00:21:20|1066.48|1055.68|1066.48|1055.68|1066.48|1055.68|1066.43|1055.63|15
1648340490000|2022-03-27 00:21:30|1066.47|1055.67|1066.48|1055.68|1066.48|1055.68|1066.47|1055.67|18
1648340500000|2022-03-27 00:21:40|1066.47|1055.67|1066.86|1056.06|1066.87|1056.07|1066.47|1055.67|4
1648340510000|2022-03-27 00:21:50|1066.87|1056.07|1066.86|1056.06|1066.87|1056.07|1066.86|1056.06|4
1648340520000|2022-03-27 00:22:00|1066.87|1056.07|1066.36|1055.56|1066.94|1056.14|1066.36|1055.56|6
1648340540000|2022-03-27 00:22:20|1066.4|1055.6|1066.91|1056.11|1066.92|1056.12|1066.4|1055.6|8
1648340550000|2022-03-27 00:22:30|1066.92|1056.12|1066.91|1056.11|1066.92|1056.12|1066.91|1056.11|12
1648340560000|2022-03-27 00:22:40|1066.92|1056.12|1066.92|1056.12|1066.92|1056.12|1066.91|1056.11|9
1648340570000|2022-03-27 00:22:50|1066.91|1056.11|1066.91|1056.11|1066.92|1056.12|1066.91|1056.11|3
1648340580000|2022-03-27 00:23:00|1066.92|1056.12|1066.91|1056.11|1066.92|1056.12|1066.91|1056.11|4
1648340590000|2022-03-27 00:23:10|1066.92|1056.12|1066.44|1055.64|1066.92|1056.12|1066.44|1055.64|10
1648340620000|2022-03-27 00:23:40|1066.48|1055.68|1066.48|1055.68|1066.48|1055.68|1066.48|1055.68|1
1648340690000|2022-03-27 00:24:50|1066.44|1055.64|1066.56|1055.76|1066.56|1055.76|1066.44|1055.64|5
1648340700000|2022-03-27 00:25:00|1066.42|1055.62|1066.42|1055.62|1066.42|1055.62|1066.42|1055.62|1
1648340780000|2022-03-27 00:26:20|1066.41|1055.61|1066.42|1055.62|1066.42|1055.62|1066.41|1055.61|2
1648340790000|2022-03-27 00:26:30|1066.41|1055.61|1066.42|1055.62|1066.42|1055.62|1066.41|1055.61|2
1648340840000|2022-03-27 00:27:20|1066.41|1055.61|1066.42|1055.62|1066.42|1055.62|1066.41|1055.61|2
1648340850000|2022-03-27 00:27:30|1066.25|1055.45|1066.03|1055.23|1066.25|1055.45|1066.03|1055.23|4
1648340860000|2022-03-27 00:27:40|1066.04|1055.24|1066.03|1055.23|1066.04|1055.24|1066.03|1055.23|12
1648340870000|2022-03-27 00:27:50|1066.04|1055.24|1065.72|1054.92|1066.04|1055.24|1065.72|1054.92|13
1648340890000|2022-03-27 00:28:10|1065.31|1054.51|1065.3|1054.5|1065.31|1054.51|1065.3|1054.5|14
1648340900000|2022-03-27 00:28:20|1065.31|1054.51|1065.25|1054.45|1065.31|1054.51|1065.25|1054.45|13
1648340910000|2022-03-27 00:28:30|1065.26|1054.46|1065.25|1054.45|1065.26|1054.46|1065.25|1054.45|12
1648340920000|2022-03-27 00:28:40|1065.26|1054.46|1064.9|1054.1|1065.26|1054.46|1064.9|1054.1|8
1648340950000|2022-03-27 00:29:10|1065.23|1054.43|1065.57|1054.77|1065.57|1054.77|1065.23|1054.43|6
1648340970000|2022-03-27 00:29:30|1065.9|1055.1|1066.38|1055.58|1066.38|1055.58|1065.9|1055.1|4
1648340980000|2022-03-27 00:29:40|1066.21|1055.41|1066.01|1055.21|1066.21|1055.41|1066.01|1055.21|2
1648340990000|2022-03-27 00:29:50|1066.38|1055.58|1066.38|1055.58|1066.38|1055.58|1066.38|1055.58|1
1648341000000|2022-03-27 00:30:00|1066.34|1055.54|1066.38|1055.58|1066.38|1055.58|1066.34|1055.54|8
1648341010000|2022-03-27 00:30:10|1066.34|1055.54|1066.35|1055.55|1066.48|1055.68|1066.3|1055.5|14
1648341020000|2022-03-27 00:30:20|1066.3|1055.5|1066.35|1055.55|1066.35|1055.55|1066.3|1055.5|3
1648341030000|2022-03-27 00:30:30|1066.34|1055.54|1066.35|1055.55|1066.35|1055.55|1066.34|1055.54|2
1648341040000|2022-03-27 00:30:40|1066.18|1055.38|1066|1055.2|1066.18|1055.38|1066|1055.2|2
1648341060000|2022-03-27 00:31:00|1066.18|1055.38|1066.35|1055.55|1066.35|1055.55|1066.18|1055.38|2
1648341090000|2022-03-27 00:31:30|1066.3|1055.5|1066.35|1055.55|1066.35|1055.55|1066.3|1055.5|10
1648341100000|2022-03-27 00:31:40|1066.34|1055.54|1066.35|1055.55|1066.35|1055.55|1066.3|1055.5|8
1648341110000|2022-03-27 00:31:50|1066.58|1055.78|1066.9|1056.1|1066.9|1056.1|1066.58|1055.78|2
1648341120000|2022-03-27 00:32:00|1066.91|1056.11|1066.9|1056.1|1066.91|1056.11|1066.9|1056.1|2
1648341140000|2022-03-27 00:32:20|1066.91|1056.11|1066.9|1056.1|1066.91|1056.11|1066.9|1056.1|6
1648341150000|2022-03-27 00:32:30|1066.91|1056.11|1066.9|1056.1|1066.91|1056.11|1066.9|1056.1|18
1648341160000|2022-03-27 00:32:40|1066.91|1056.11|1066.91|1056.11|1067.2|1056.4|1066.9|1056.1|19
1648341170000|2022-03-27 00:32:50|1066.9|1056.1|1067.23|1056.43|1067.23|1056.43|1066.9|1056.1|12
1648341180000|2022-03-27 00:33:00|1067.22|1056.42|1067.23|1056.43|1067.23|1056.43|1067.22|1056.42|18
1648341190000|2022-03-27 00:33:10|1067.22|1056.42|1067.23|1056.43|1067.23|1056.43|1067.22|1056.42|16
1648341200000|2022-03-27 00:33:20|1067.22|1056.42|1067.31|1056.51|1067.32|1056.52|1067.22|1056.42|17
1648341210000|2022-03-27 00:33:30|1067.32|1056.52|1067.96|1057.16|1068.18|1057.38|1067.31|1056.51|17
1648341220000|2022-03-27 00:33:40|1068.13|1057.33|1068.26|1057.46|1068.26|1057.46|1068.13|1057.33|8
1648341230000|2022-03-27 00:33:50|1068.22|1057.42|1068.26|1057.46|1068.26|1057.46|1068.22|1057.42|14
1648341240000|2022-03-27 00:34:00|1068.22|1057.42|1068.26|1057.46|1068.26|1057.46|1068.22|1057.42|18
1648341250000|2022-03-27 00:34:10|1068.22|1057.42|1068.26|1057.46|1068.26|1057.46|1068.22|1057.42|16
1648341260000|2022-03-27 00:34:20|1068.22|1057.42|1068.74|1057.94|1068.74|1057.94|1068.22|1057.42|18
1648341270000|2022-03-27 00:34:30|1068.73|1057.93|1068.74|1057.94|1068.74|1057.94|1068.73|1057.93|18
1648341280000|2022-03-27 00:34:40|1068.73|1057.93|1068.26|1057.46|1068.74|1057.94|1068.26|1057.46|9
1648341290000|2022-03-27 00:34:50|1068.14|1057.34|1067.96|1057.16|1068.14|1057.34|1067.95|1057.15|4
1648341300000|2022-03-27 00:35:00|1068.13|1057.33|1068.22|1057.42|1068.26|1057.46|1068.13|1057.33|18
1648341310000|2022-03-27 00:35:10|1068.26|1057.46|1067.95|1057.15|1068.26|1057.46|1067.95|1057.15|10
1648341320000|2022-03-27 00:35:20|1067.96|1057.16|1067.96|1057.16|1067.96|1057.16|1067.95|1057.15|3
1648341340000|2022-03-27 00:35:40|1067.95|1057.15|1067.07|1056.27|1067.96|1057.16|1067.07|1056.27|12
1648341350000|2022-03-27 00:35:50|1067.06|1056.26|1067.06|1056.26|1067.07|1056.27|1067.06|1056.26|15
1648341360000|2022-03-27 00:36:00|1067.07|1056.27|1067.06|1056.26|1067.3|1056.5|1067.06|1056.26|4
1648341370000|2022-03-27 00:36:10|1067.3|1056.5|1067.03|1056.23|1067.31|1056.51|1067.03|1056.23|5
1648341380000|2022-03-27 00:36:20|1067.04|1056.24|1067.24|1056.44|1067.4|1056.6|1067.03|1056.23|18
1648341390000|2022-03-27 00:36:30|1067.27|1056.47|1067.7|1056.9|1067.75|1056.95|1067.24|1056.44|12
1648341400000|2022-03-27 00:36:40|1067.67|1056.87|1067.94|1057.14|1067.94|1057.14|1067.66|1056.86|9
1648341410000|2022-03-27 00:36:50|1067.95|1057.15|1068.65|1057.85|1068.65|1057.85|1067.95|1057.15|9
1648341420000|2022-03-27 00:37:00|1068.66|1057.86|1068.67|1057.87|1068.67|1057.87|1068.66|1057.86|18
1648341430000|2022-03-27 00:37:10|1068.66|1057.86|1068.67|1057.87|1068.67|1057.87|1068.66|1057.86|14
1648341440000|2022-03-27 00:37:20|1068.66|1057.86|1067.9|1057.1|1068.67|1057.87|1067.9|1057.1|11
1648341480000|2022-03-27 00:38:00|1068.03|1057.23|1068.14|1057.34|1068.14|1057.34|1068.03|1057.23|6
1648341490000|2022-03-27 00:38:10|1068.13|1057.33|1067.9|1057.1|1068.13|1057.33|1067.9|1057.1|3
1648341530000|2022-03-27 00:38:50|1068.15|1057.35|1068.65|1057.85|1068.65|1057.85|1068.15|1057.35|3
1648341550000|2022-03-27 00:39:10|1068.6|1057.8|1068.6|1057.8|1068.6|1057.8|1068.6|1057.8|1
1648341590000|2022-03-27 00:39:50|1068.93|1058.13|1068.93|1058.13|1068.93|1058.13|1068.93|1058.13|1
1648341600000|2022-03-27 00:40:00|1068.92|1058.12|1069.02|1058.22|1069.02|1058.22|1068.92|1058.12|14
1648341610000|2022-03-27 00:40:10|1069.2|1058.4|1069.72|1058.92|1069.94|1059.14|1069.2|1058.4|9
1648341620000|2022-03-27 00:40:20|1069.94|1059.14|1069.94|1059.14|1069.95|1059.15|1069.94|1059.14|13
1648341630000|2022-03-27 00:40:30|1070.08|1059.28|1070.76|1059.96|1070.83|1060.03|1070.08|1059.28|4
1648341640000|2022-03-27 00:40:40|1070.71|1059.91|1069.88|1059.08|1070.71|1059.91|1069.88|1059.08|4
1648341650000|2022-03-27 00:40:50|1069.89|1059.09|1069.88|1059.08|1069.89|1059.09|1069.88|1059.08|4
1648341680000|2022-03-27 00:41:20|1069.81|1059.01|1069.55|1058.75|1069.81|1059.01|1069.55|1058.75|2
1648341690000|2022-03-27 00:41:30|1069.53|1058.73|1069.55|1058.75|1069.55|1058.75|1069.53|1058.73|14
1648341700000|2022-03-27 00:41:40|1069.53|1058.73|1069.55|1058.75|1069.55|1058.75|1069.53|1058.73|6
1648341710000|2022-03-27 00:41:50|1069.53|1058.73|1068.93|1058.13|1069.55|1058.75|1068.93|1058.13|9
1648341720000|2022-03-27 00:42:00|1068.94|1058.14|1069.28|1058.48|1069.63|1058.83|1068.93|1058.13|5
1648341730000|2022-03-27 00:42:10|1069.29|1058.49|1069.82|1059.02|1069.82|1059.02|1069.28|1058.48|16
1648341740000|2022-03-27 00:42:20|1069.76|1058.96|1069.96|1059.16|1069.96|1059.16|1069.76|1058.96|7
1648341750000|2022-03-27 00:42:30|1069.95|1059.15|1069.99|1059.19|1069.99|1059.19|1069.95|1059.15|11
1648341780000|2022-03-27 00:43:00|1069.97|1059.17|1069.97|1059.17|1069.97|1059.17|1069.97|1059.17|1
1648341790000|2022-03-27 00:43:10|1069.93|1059.13|1069.71|1058.91|1069.95|1059.15|1069.62|1058.82|12
1648341800000|2022-03-27 00:43:20|1069.72|1058.92|1069.71|1058.91|1069.72|1058.92|1069.71|1058.91|2
1648341810000|2022-03-27 00:43:30|1069.34|1058.54|1069.2|1058.4|1069.34|1058.54|1069.19|1058.39|16
1648341820000|2022-03-27 00:43:40|1069.19|1058.39|1069.2|1058.4|1069.2|1058.4|1069.19|1058.39|18
1648341830000|2022-03-27 00:43:50|1069.19|1058.39|1069.2|1058.4|1069.2|1058.4|1069.19|1058.39|16
1648341840000|2022-03-27 00:44:00|1069.19|1058.39|1069.2|1058.4|1069.2|1058.4|1069.19|1058.39|16
1648341850000|2022-03-27 00:44:10|1069.19|1058.39|1069.2|1058.4|1069.2|1058.4|1069.19|1058.39|16
1648341860000|2022-03-27 00:44:20|1069.19|1058.39|1068.99|1058.19|1069.2|1058.4|1068.98|1058.18|15
1648341870000|2022-03-27 00:44:30|1068.98|1058.18|1069.13|1058.33|1069.13|1058.33|1068.98|1058.18|17
1648341880000|2022-03-27 00:44:40|1069.12|1058.32|1069.13|1058.33|1069.13|1058.33|1069.12|1058.32|16
1648341890000|2022-03-27 00:44:50|1069.12|1058.32|1069.13|1058.33|1069.13|1058.33|1069.12|1058.32|16
1648341900000|2022-03-27 00:45:00|1069.12|1058.32|1069.13|1058.33|1069.13|1058.33|1069.12|1058.32|12
1648341920000|2022-03-27 00:45:20|1069.12|1058.32|1068.99|1058.19|1069.13|1058.33|1068.98|1058.18|11
1648341930000|2022-03-27 00:45:30|1068.98|1058.18|1069.13|1058.33|1069.13|1058.33|1068.96|1058.16|14
1648341940000|2022-03-27 00:45:40|1069.12|1058.32|1069.84|1059.04|1070.12|1059.32|1069.12|1058.32|20
1648341950000|2022-03-27 00:45:50|1069.85|1059.05|1070.12|1059.32|1070.14|1059.34|1069.84|1059.04|17
1648341960000|2022-03-27 00:46:00|1070.1|1059.3|1070.12|1059.32|1070.14|1059.34|1070.1|1059.3|4
1648341970000|2022-03-27 00:46:10|1070.1|1059.3|1070.12|1059.32|1070.12|1059.32|1070.1|1059.3|2
1648342030000|2022-03-27 00:47:10|1070.02|1059.22|1069.84|1059.04|1070.02|1059.22|1069.84|1059.04|3
1648342040000|2022-03-27 00:47:20|1069.85|1059.05|1069.84|1059.04|1069.85|1059.05|1069.84|1059.04|12
1648342050000|2022-03-27 00:47:30|1069.85|1059.05|1069.89|1059.09|1070.02|1059.22|1069.84|1059.04|20
1648342060000|2022-03-27 00:47:40|1070.03|1059.23|1069.89|1059.09|1070.03|1059.23|1069.84|1059.04|17
1648342070000|2022-03-27 00:47:50|1069.88|1059.08|1070.12|1059.32|1070.12|1059.32|1069.88|1059.08|6
1648342090000|2022-03-27 00:48:10|1070.14|1059.34|1070.67|1059.87|1070.67|1059.87|1070.14|1059.34|6
1648342100000|2022-03-27 00:48:20|1070.62|1059.82|1070.62|1059.82|1070.62|1059.82|1070.58|1059.78|3
1648342110000|2022-03-27 00:48:30|1070.58|1059.78|1070.67|1059.87|1070.67|1059.87|1069.92|1059.12|18
1648342120000|2022-03-27 00:48:40|1070.66|1059.86|1070.67|1059.87|1070.92|1060.12|1070.66|1059.86|10
1648342130000|2022-03-27 00:48:50|1070.66|1059.86|1070.9|1060.1|1070.9|1060.1|1070.66|1059.86|7
1648342140000|2022-03-27 00:49:00|1070.91|1060.11|1071.28|1060.48|1071.29|1060.49|1070.9|1060.1|18
1648342150000|2022-03-27 00:49:10|1071.29|1060.49|1071.28|1060.48|1071.29|1060.49|1071.28|1060.48|18
1648342160000|2022-03-27 00:49:20|1071.29|1060.49|1071.29|1060.49|1071.29|1060.49|1070.94|1060.14|13
1648342170000|2022-03-27 00:49:30|1071.37|1060.57|1071.37|1060.57|1071.37|1060.57|1071.37|1060.57|1
1648342180000|2022-03-27 00:49:40|1071.42|1060.62|1071.42|1060.62|1071.42|1060.62|1071.37|1060.57|17
1648342190000|2022-03-27 00:49:50|1071.37|1060.57|1071.42|1060.62|1071.42|1060.62|1071.37|1060.57|18
1648342200000|2022-03-27 00:50:00|1071.37|1060.57|1071.37|1060.57|1071.43|1060.63|1071.37|1060.57|7
1648342210000|2022-03-27 00:50:10|1071.42|1060.62|1071.37|1060.57|1071.42|1060.62|1071.37|1060.57|4
1648342220000|2022-03-27 00:50:20|1071.25|1060.45|1071.27|1060.47|1071.27|1060.47|1070.92|1060.12|5
1648342230000|2022-03-27 00:50:30|1071.28|1060.48|1071.28|1060.48|1071.28|1060.48|1071.27|1060.47|7
1648342240000|2022-03-27 00:50:40|1071.27|1060.47|1071.28|1060.48|1071.28|1060.48|1071.27|1060.47|12
1648342250000|2022-03-27 00:50:50|1071.27|1060.47|1071.28|1060.48|1071.28|1060.48|1071.27|1060.47|16
1648342260000|2022-03-27 00:51:00|1071.27|1060.47|1071.28|1060.48|1071.29|1060.49|1071.27|1060.47|8
1648342270000|2022-03-27 00:51:10|1071.29|1060.49|1070.94|1060.14|1071.29|1060.49|1070.93|1060.13|18
1648342280000|2022-03-27 00:51:20|1070.93|1060.13|1071.28|1060.48|1071.29|1060.49|1070.93|1060.13|12
1648342290000|2022-03-27 00:51:30|1071.29|1060.49|1071.28|1060.48|1071.29|1060.49|1071.28|1060.48|14
1648342300000|2022-03-27 00:51:40|1071.16|1060.36|1070.56|1059.76|1071.16|1060.36|1070.56|1059.76|7
1648342310000|2022-03-27 00:51:50|1070.57|1059.77|1070.56|1059.76|1070.57|1059.77|1070.56|1059.76|8
1648342320000|2022-03-27 00:52:00|1070.57|1059.77|1070.56|1059.76|1070.57|1059.77|1070.56|1059.76|2
1648342330000|2022-03-27 00:52:10|1070.57|1059.77|1070.52|1059.72|1070.57|1059.77|1070.51|1059.71|5
1648342340000|2022-03-27 00:52:20|1070.51|1059.71|1070.52|1059.72|1070.52|1059.72|1070.51|1059.71|2
1648342350000|2022-03-27 00:52:30|1070.51|1059.71|1070.52|1059.72|1070.52|1059.72|1070.51|1059.71|6
1648342360000|2022-03-27 00:52:40|1070.51|1059.71|1070.52|1059.72|1070.52|1059.72|1070.51|1059.71|8
1648342380000|2022-03-27 00:53:00|1070.79|1059.99|1071.08|1060.28|1071.09|1060.29|1070.79|1059.99|6
1648342390000|2022-03-27 00:53:10|1071.09|1060.29|1070.85|1060.05|1071.09|1060.29|1070.85|1060.05|4
1648342410000|2022-03-27 00:53:30|1070.96|1060.16|1070.86|1060.06|1071.09|1060.29|1070.86|1060.06|12
1648342420000|2022-03-27 00:53:40|1070.87|1060.07|1071.09|1060.29|1071.09|1060.29|1070.86|1060.06|9
1648342440000|2022-03-27 00:54:00|1071.16|1060.36|1071.6|1060.8|1071.68|1060.88|1071.1|1060.3|9
1648342450000|2022-03-27 00:54:10|1071.17|1060.37|1071.18|1060.38|1071.18|1060.38|1071.17|1060.37|14
1648342460000|2022-03-27 00:54:20|1071.17|1060.37|1071.17|1060.37|1071.18|1060.38|1071.17|1060.37|13
1648342470000|2022-03-27 00:54:30|1071.18|1060.38|1071.17|1060.37|1071.18|1060.38|1071.17|1060.37|12
1648342490000|2022-03-27 00:54:50|1071.13|1060.33|1071.13|1060.33|1071.13|1060.33|1071.13|1060.33|1
1648342500000|2022-03-27 00:55:00|1071.01|1060.21|1071.07|1060.27|1071.07|1060.27|1070.86|1060.06|4
1648342510000|2022-03-27 00:55:10|1071.08|1060.28|1071.07|1060.27|1071.08|1060.28|1071.07|1060.27|8
1648342520000|2022-03-27 00:55:20|1071.08|1060.28|1070.69|1059.89|1071.08|1060.28|1070.69|1059.89|8
1648342530000|2022-03-27 00:55:30|1070.66|1059.86|1070.67|1059.87|1070.67|1059.87|1070.66|1059.86|4
1648342540000|2022-03-27 00:55:40|1070.69|1059.89|1070.7|1059.9|1070.7|1059.9|1070.69|1059.89|8
1648342550000|2022-03-27 00:55:50|1070.75|1059.95|1070.75|1059.95|1070.75|1059.95|1070.74|1059.94|13
1648342560000|2022-03-27 00:56:00|1070.74|1059.94|1070.75|1059.95|1070.75|1059.95|1070.74|1059.94|2
1648342570000|2022-03-27 00:56:10|1070.65|1059.85|1070.75|1059.95|1070.75|1059.95|1070.65|1059.85|2
1648342580000|2022-03-27 00:56:20|1070.7|1059.9|1070.7|1059.9|1070.7|1059.9|1070.7|1059.9|1
1648342600000|2022-03-27 00:56:40|1070.69|1059.89|1070.19|1059.39|1070.69|1059.89|1070.19|1059.39|4
1648342640000|2022-03-27 00:57:20|1070.15|1059.35|1070.19|1059.39|1070.19|1059.39|1070.15|1059.35|2
1648342650000|2022-03-27 00:57:30|1070.24|1059.44|1071.22|1060.42|1071.22|1060.42|1070.24|1059.44|8
1648342710000|2022-03-27 00:58:30|1071.23|1060.43|1071.22|1060.42|1071.23|1060.43|1071.22|1060.42|2
1648342720000|2022-03-27 00:58:40|1071.23|1060.43|1071.22|1060.42|1071.23|1060.43|1071.22|1060.42|2
1648342730000|2022-03-27 00:58:50|1071.23|1060.43|1071.22|1060.42|1071.23|1060.43|1071.22|1060.42|18
1648342740000|2022-03-27 00:59:00|1071.23|1060.43|1071.22|1060.42|1071.23|1060.43|1071.22|1060.42|18
1648342750000|2022-03-27 00:59:10|1071.23|1060.43|1071.22|1060.42|1071.23|1060.43|1071.22|1060.42|18
1648342760000|2022-03-27 00:59:20|1071.23|1060.43|1071.22|1060.42|1071.23|1060.43|1071.22|1060.42|18
1648342770000|2022-03-27 00:59:30|1071.23|1060.43|1071.22|1060.42|1071.23|1060.43|1071.22|1060.42|18
1648342780000|2022-03-27 00:59:40|1071.23|1060.43|1071.22|1060.42|1071.23|1060.43|1071.22|1060.42|18
1648342790000|2022-03-27 00:59:50|1071.23|1060.43|1071.22|1060.42|1071.23|1060.43|1071.22|1060.42|18
1648342800000|2022-03-27 01:00:00|1071.23|1060.43|1071.22|1060.42|1071.23|1060.43|1071.22|1060.42|18
1648342810000|2022-03-27 01:00:10|1071.23|1060.43|1072.11|1061.31|1072.11|1061.31|1071.22|1060.42|15
1648342820000|2022-03-27 01:00:20|1072|1061.2|1071.8|1061|1072.09|1061.29|1071.77|1060.97|10
1648342830000|2022-03-27 01:00:30|1071.97|1061.17|1072.09|1061.29|1072.09|1061.29|1071.8|1061|8
1648342840000|2022-03-27 01:00:40|1072.1|1061.3|1072.25|1061.45|1072.25|1061.45|1072.09|1061.29|8
1648342850000|2022-03-27 01:00:50|1072.29|1061.49|1073.06|1062.26|1073.06|1062.26|1072.29|1061.49|8
1648342860000|2022-03-27 01:01:00|1072.95|1062.15|1073.06|1062.26|1073.06|1062.26|1072.85|1062.05|3
1648342880000|2022-03-27 01:01:20|1073.08|1062.28|1073.6|1062.8|1073.64|1062.84|1073.08|1062.28|7
1648342890000|2022-03-27 01:01:30|1073.2|1062.4|1073.2|1062.4|1073.2|1062.4|1073.2|1062.4|1
1648342900000|2022-03-27 01:01:40|1073.21|1062.41|1072.93|1062.13|1073.21|1062.41|1072.93|1062.13|6
1648342910000|2022-03-27 01:01:50|1073.03|1062.23|1073.2|1062.4|1073.2|1062.4|1073.03|1062.23|2
1648342940000|2022-03-27 01:02:20|1073.65|1062.85|1073.65|1062.85|1073.66|1062.86|1073.65|1062.85|3
1648342950000|2022-03-27 01:02:30|1073.79|1062.99|1074.15|1063.35|1074.15|1063.35|1073.79|1062.99|3
1648342960000|2022-03-27 01:02:40|1074.02|1063.22|1074.02|1063.22|1074.02|1063.22|1073.86|1063.06|4
1648342970000|2022-03-27 01:02:50|1074.18|1063.38|1074.02|1063.22|1074.18|1063.38|1074.02|1063.22|2
1648342980000|2022-03-27 01:03:00|1074.18|1063.38|1074.3|1063.5|1074.3|1063.5|1074.02|1063.22|8
1648342990000|2022-03-27 01:03:10|1074.4|1063.6|1074.87|1064.07|1074.95|1064.15|1074.4|1063.6|9
1648343000000|2022-03-27 01:03:20|1074.98|1064.18|1075.21|1064.41|1075.21|1064.41|1074.98|1064.18|4
1648343010000|2022-03-27 01:03:30|1075.22|1064.42|1075.22|1064.42|1075.22|1064.42|1075.22|1064.42|1
1648343020000|2022-03-27 01:03:40|1075.27|1064.47|1075.33|1064.53|1075.33|1064.53|1075.27|1064.47|6
1648343030000|2022-03-27 01:03:50|1075.27|1064.47|1075.86|1065.06|1075.86|1065.06|1075.27|1064.47|5
1648343040000|2022-03-27 01:04:00|1076.02|1065.22|1076.11|1065.31|1076.23|1065.43|1076.02|1065.22|5
1648343050000|2022-03-27 01:04:10|1075.95|1065.15|1076.23|1065.43|1076.23|1065.43|1075.95|1065.15|5
1648343060000|2022-03-27 01:04:20|1076.61|1065.81|1076.71|1065.91|1076.94|1066.14|1076.61|1065.81|10
1648343070000|2022-03-27 01:04:30|1076.75|1065.95|1076.75|1065.95|1076.75|1065.95|1076.75|1065.95|1
1648343080000|2022-03-27 01:04:40|1076.45|1065.65|1076.45|1065.65|1076.45|1065.65|1076.45|1065.65|1
1648343100000|2022-03-27 01:05:00|1076.24|1065.44|1076.08|1065.28|1076.24|1065.44|1076.08|1065.28|2
1648343110000|2022-03-27 01:05:10|1076.03|1065.23|1076.03|1065.23|1076.03|1065.23|1076.02|1065.22|7
1648343120000|2022-03-27 01:05:20|1075.99|1065.19|1076.04|1065.24|1076.04|1065.24|1075.89|1065.09|10
1648343130000|2022-03-27 01:05:30|1076.13|1065.33|1076.13|1065.33|1076.13|1065.33|1076.13|1065.33|1
1648343140000|2022-03-27 01:05:40|1076.12|1065.32|1075.84|1065.04|1076.13|1065.33|1075.84|1065.04|4
1648343150000|2022-03-27 01:05:50|1075.6|1064.8|1075.34|1064.54|1075.6|1064.8|1075.34|1064.54|3
1648343160000|2022-03-27 01:06:00|1074.92|1064.12|1074.49|1063.69|1074.92|1064.12|1074.49|1063.69|5
1648343170000|2022-03-27 01:06:10|1074.45|1063.65|1073.9|1063.1|1074.45|1063.65|1073.9|1063.1|5
1648343180000|2022-03-27 01:06:20|1073.91|1063.11|1073.55|1062.75|1073.91|1063.11|1073.55|1062.75|17
1648343190000|2022-03-27 01:06:30|1073.56|1062.76|1073.1|1062.3|1073.56|1062.76|1073.1|1062.3|13
1648343200000|2022-03-27 01:06:40|1073.11|1062.31|1073.06|1062.26|1073.11|1062.31|1073.06|1062.26|15
1648343210000|2022-03-27 01:06:50|1073.07|1062.27|1073.06|1062.26|1073.07|1062.27|1073.06|1062.26|16
1648343220000|2022-03-27 01:07:00|1073.07|1062.27|1073.06|1062.26|1073.07|1062.27|1073.06|1062.26|10
1648343230000|2022-03-27 01:07:10|1073.05|1062.25|1073.05|1062.25|1073.05|1062.25|1073.04|1062.24|3
1648343240000|2022-03-27 01:07:20|1073.04|1062.24|1073.05|1062.25|1073.05|1062.25|1073.04|1062.24|18
1648343250000|2022-03-27 01:07:30|1073.04|1062.24|1073.05|1062.25|1073.05|1062.25|1073.04|1062.24|18
1648343260000|2022-03-27 01:07:40|1073.04|1062.24|1072.71|1061.91|1073.05|1062.25|1072.71|1061.91|20
1648343270000|2022-03-27 01:07:50|1072.72|1061.92|1073.05|1062.25|1073.42|1062.62|1072.71|1061.91|18
1648343280000|2022-03-27 01:08:00|1073.04|1062.24|1072.98|1062.18|1073.05|1062.25|1072.98|1062.18|6
1648343320000|2022-03-27 01:08:40|1072.71|1061.91|1072.71|1061.91|1072.71|1061.91|1072.7|1061.9|5
1648343330000|2022-03-27 01:08:50|1072.7|1061.9|1072.71|1061.91|1072.71|1061.91|1072.7|1061.9|4
1648343340000|2022-03-27 01:09:00|1072.7|1061.9|1072.86|1062.06|1072.86|1062.06|1072.7|1061.9|5
1648343350000|2022-03-27 01:09:10|1072.84|1062.04|1072.86|1062.06|1072.86|1062.06|1072.84|1062.04|14
1648343360000|2022-03-27 01:09:20|1072.84|1062.04|1072.86|1062.06|1072.86|1062.06|1072.84|1062.04|4
1648343370000|2022-03-27 01:09:30|1072.84|1062.04|1072.86|1062.06|1072.86|1062.06|1072.84|1062.04|2
1648343380000|2022-03-27 01:09:40|1072.84|1062.04|1072.86|1062.06|1072.86|1062.06|1072.84|1062.04|2
1648343390000|2022-03-27 01:09:50|1072.84|1062.04|1072.86|1062.06|1072.86|1062.06|1072.84|1062.04|4
1648343400000|2022-03-27 01:10:00|1072.84|1062.04|1072.86|1062.06|1072.86|1062.06|1072.84|1062.04|4
1648343410000|2022-03-27 01:10:10|1072.84|1062.04|1071.91|1061.11|1072.86|1062.06|1071.91|1061.11|8
1648343420000|2022-03-27 01:10:20|1071.66|1060.86|1071.09|1060.29|1071.66|1060.86|1071.09|1060.29|11
1648343430000|2022-03-27 01:10:30|1071.08|1060.28|1071.09|1060.29|1071.09|1060.29|1071.08|1060.28|6
1648343440000|2022-03-27 01:10:40|1071.08|1060.28|1071.09|1060.29|1071.09|1060.29|1071.08|1060.28|18
1648343450000|2022-03-27 01:10:50|1071.08|1060.28|1071.09|1060.29|1071.09|1060.29|1071.08|1060.28|18
1648343460000|2022-03-27 01:11:00|1071.08|1060.28|1071.41|1060.61|1071.45|1060.65|1071.08|1060.28|10
1648343470000|2022-03-27 01:11:10|1071.45|1060.65|1071.41|1060.61|1071.45|1060.65|1071.41|1060.61|18
1648343480000|2022-03-27 01:11:20|1071.45|1060.65|1071.41|1060.61|1071.45|1060.65|1071.41|1060.61|6
1648343490000|2022-03-27 01:11:30|1071.45|1060.65|1071.45|1060.65|1071.45|1060.65|1071.41|1060.61|17
1648343500000|2022-03-27 01:11:40|1071.41|1060.61|1071.37|1060.57|1071.45|1060.65|1071.37|1060.57|3
1648343510000|2022-03-27 01:11:50|1071.36|1060.56|1070.94|1060.14|1071.37|1060.57|1070.94|1060.14|6
1648343520000|2022-03-27 01:12:00|1070.93|1060.13|1070.93|1060.13|1070.94|1060.14|1070.93|1060.13|13
1648343530000|2022-03-27 01:12:10|1071.04|1060.24|1071.04|1060.24|1071.04|1060.24|1071.03|1060.23|9
1648343540000|2022-03-27 01:12:20|1071.26|1060.46|1071.28|1060.48|1071.43|1060.63|1071.26|1060.46|10
1648343550000|2022-03-27 01:12:30|1071.29|1060.49|1071.29|1060.49|1071.29|1060.49|1071.29|1060.49|1
1648343580000|2022-03-27 01:13:00|1071.28|1060.48|1071.28|1060.48|1071.29|1060.49|1071.28|1060.48|3
1648343590000|2022-03-27 01:13:10|1071.29|1060.49|1070.93|1060.13|1071.29|1060.49|1070.93|1060.13|4
1648343610000|2022-03-27 01:13:30|1070.94|1060.14|1071.29|1060.49|1071.29|1060.49|1070.93|1060.13|6
1648343640000|2022-03-27 01:14:00|1071.3|1060.5|1071.3|1060.5|1071.3|1060.5|1071.29|1060.49|3
1648343660000|2022-03-27 01:14:20|1071.29|1060.49|1070.96|1060.16|1071.3|1060.5|1070.96|1060.16|4
1648343670000|2022-03-27 01:14:30|1070.95|1060.15|1070.96|1060.16|1070.96|1060.16|1070.95|1060.15|12
1648343680000|2022-03-27 01:14:40|1070.95|1060.15|1070.96|1060.16|1070.96|1060.16|1070.95|1060.15|18
1648343690000|2022-03-27 01:14:50|1070.95|1060.15|1071.3|1060.5|1071.3|1060.5|1070.95|1060.15|6
1648343740000|2022-03-27 01:15:40|1071.32|1060.52|1071.32|1060.52|1071.32|1060.52|1071.32|1060.52|1
1648343750000|2022-03-27 01:15:50|1071.74|1060.94|1071.92|1061.12|1071.92|1061.12|1071.74|1060.94|9
1648343760000|2022-03-27 01:16:00|1071.91|1061.11|1072.27|1061.47|1072.28|1061.48|1071.91|1061.11|8
1648343770000|2022-03-27 01:16:10|1072.28|1061.48|1072.1|1061.3|1072.28|1061.48|1072.1|1061.3|5
1648343780000|2022-03-27 01:16:20|1072.12|1061.32|1072.1|1061.3|1072.12|1061.32|1072.1|1061.3|4
1648343790000|2022-03-27 01:16:30|1072.19|1061.39|1072.99|1062.19|1072.99|1062.19|1072.19|1061.39|6
1648343800000|2022-03-27 01:16:40|1072.88|1062.08|1072.8|1062|1072.88|1062.08|1072.8|1062|4
1648343820000|2022-03-27 01:17:00|1072.84|1062.04|1072.84|1062.04|1072.84|1062.04|1072.84|1062.04|1
1648343830000|2022-03-27 01:17:10|1072.99|1062.19|1073.05|1062.25|1073.05|1062.25|1072.98|1062.18|3
1648343880000|2022-03-27 01:18:00|1073.16|1062.36|1073.16|1062.36|1073.16|1062.36|1073.16|1062.36|1
1648343890000|2022-03-27 01:18:10|1073.35|1062.55|1073.59|1062.79|1073.59|1062.79|1073.35|1062.55|3
1648343900000|2022-03-27 01:18:20|1073.54|1062.74|1073.6|1062.8|1073.6|1062.8|1073.54|1062.74|2
1648343970000|2022-03-27 01:19:30|1073.61|1062.81|1073.21|1062.41|1073.61|1062.81|1073.21|1062.41|3
1648343980000|2022-03-27 01:19:40|1073.2|1062.4|1073.21|1062.41|1073.21|1062.41|1073.2|1062.4|2
1648343990000|2022-03-27 01:19:50|1073.2|1062.4|1072.46|1061.66|1073.2|1062.4|1072.46|1061.66|13
1648344000000|2022-03-27 01:20:00|1072.47|1061.67|1072.87|1062.07|1072.87|1062.07|1072.46|1061.66|6
1648344010000|2022-03-27 01:20:10|1072.86|1062.06|1072.87|1062.07|1072.87|1062.07|1072.86|1062.06|2
1648344020000|2022-03-27 01:20:20|1072.88|1062.08|1072.88|1062.08|1072.88|1062.08|1072.87|1062.07|3
1648344030000|2022-03-27 01:20:30|1072.87|1062.07|1072.88|1062.08|1072.88|1062.08|1072.87|1062.07|4
1648344050000|2022-03-27 01:20:50|1072.86|1062.06|1072.86|1062.06|1072.86|1062.06|1072.86|1062.06|1
1648344080000|2022-03-27 01:21:20|1072.34|1061.54|1072.34|1061.54|1072.59|1061.79|1072.34|1061.54|5
1648344090000|2022-03-27 01:21:30|1072.36|1061.56|1072.34|1061.54|1072.36|1061.56|1072.34|1061.54|13
1648344100000|2022-03-27 01:21:40|1072.36|1061.56|1072.36|1061.56|1072.36|1061.56|1072.34|1061.54|15
1648344110000|2022-03-27 01:21:50|1072.24|1061.44|1072.01|1061.21|1072.24|1061.44|1072.01|1061.21|2
1648344120000|2022-03-27 01:22:00|1071.84|1061.04|1071.96|1061.16|1071.96|1061.16|1071.84|1061.04|2
1648344130000|2022-03-27 01:22:10|1072.08|1061.28|1072.08|1061.28|1072.08|1061.28|1072.08|1061.28|1
1648344160000|2022-03-27 01:22:40|1071.96|1061.16|1071.84|1061.04|1071.96|1061.16|1071.84|1061.04|2
1648344180000|2022-03-27 01:23:00|1071.65|1060.85|1071.32|1060.52|1071.65|1060.85|1071.32|1060.52|2
1648344190000|2022-03-27 01:23:10|1071.37|1060.57|1071.32|1060.52|1071.37|1060.57|1071.32|1060.52|4
1648344200000|2022-03-27 01:23:20|1071.45|1060.65|1071.1|1060.3|1071.45|1060.65|1071.1|1060.3|4
1648344210000|2022-03-27 01:23:30|1071.16|1060.36|1072.28|1061.48|1072.28|1061.48|1071.1|1060.3|8
1648344230000|2022-03-27 01:23:50|1072.17|1061.37|1071.97|1061.17|1072.17|1061.37|1071.97|1061.17|2
1648344240000|2022-03-27 01:24:00|1071.96|1061.16|1071.47|1060.67|1071.97|1061.17|1071.47|1060.67|9
1648344270000|2022-03-27 01:24:30|1071.43|1060.63|1071.47|1060.67|1071.47|1060.67|1071.41|1060.61|4
1648344280000|2022-03-27 01:24:40|1071.49|1060.69|1071.4|1060.6|1071.49|1060.69|1071.4|1060.6|2
1648344290000|2022-03-27 01:24:50|1071.35|1060.55|1071.39|1060.59|1071.39|1060.59|1071.35|1060.55|2
1648344300000|2022-03-27 01:25:00|1071.4|1060.6|1071.46|1060.66|1071.46|1060.66|1071.4|1060.6|2
1648344310000|2022-03-27 01:25:10|1071.35|1060.55|1071.39|1060.59|1071.39|1060.59|1071.35|1060.55|2
1648344350000|2022-03-27 01:25:50|1071.53|1060.73|1071.91|1061.11|1072.2|1061.4|1071.53|1060.73|6
1648344360000|2022-03-27 01:26:00|1072.09|1061.29|1071.91|1061.11|1072.09|1061.29|1071.91|1061.11|2
1648344380000|2022-03-27 01:26:20|1072.09|1061.29|1071.91|1061.11|1072.19|1061.39|1071.91|1061.11|4
1648344390000|2022-03-27 01:26:30|1072.09|1061.29|1071.91|1061.11|1072.19|1061.39|1071.91|1061.11|4
1648344420000|2022-03-27 01:27:00|1071.92|1061.12|1071.91|1061.11|1071.92|1061.12|1071.91|1061.11|6
1648344430000|2022-03-27 01:27:10|1071.92|1061.12|1071.91|1061.11|1071.92|1061.12|1071.91|1061.11|14
1648344440000|2022-03-27 01:27:20|1071.92|1061.12|1071.8|1061|1071.92|1061.12|1071.8|1061|7
1648344460000|2022-03-27 01:27:40|1071.79|1060.99|1071.09|1060.29|1071.79|1060.99|1071.09|1060.29|16
1648344470000|2022-03-27 01:27:50|1071.1|1060.3|1071.45|1060.65|1071.51|1060.71|1071.09|1060.29|19
1648344480000|2022-03-27 01:28:00|1071.44|1060.64|1071.45|1060.65|1071.45|1060.65|1071.44|1060.64|10
1648344490000|2022-03-27 01:28:10|1071.44|1060.64|1071.8|1061|1071.8|1061|1071.44|1060.64|3
1648344500000|2022-03-27 01:28:20|1071.81|1061.01|1071.8|1061|1071.81|1061.01|1071.8|1061|2
1648344510000|2022-03-27 01:28:30|1071.81|1061.01|1071.8|1061|1071.81|1061.01|1071.8|1061|2
1648344520000|2022-03-27 01:28:40|1071.81|1061.01|1071.44|1060.64|1071.81|1061.01|1071.44|1060.64|15
1648344530000|2022-03-27 01:28:50|1071.45|1060.65|1071.16|1060.36|1071.45|1060.65|1071.04|1060.24|21
1648344540000|2022-03-27 01:29:00|1071.12|1060.32|1071.08|1060.28|1071.12|1060.32|1071.07|1060.27|6
1648344550000|2022-03-27 01:29:10|1071.07|1060.27|1071.08|1060.28|1071.08|1060.28|1071.07|1060.27|16
1648344560000|2022-03-27 01:29:20|1071.07|1060.27|1071.08|1060.28|1071.08|1060.28|1071.07|1060.27|16
1648344570000|2022-03-27 01:29:30|1071.07|1060.27|1071.08|1060.28|1071.08|1060.28|1071.07|1060.27|12
1648344580000|2022-03-27 01:29:40|1071.07|1060.27|1071.08|1060.28|1071.08|1060.28|1071.07|1060.27|18
1648344590000|2022-03-27 01:29:50|1071.07|1060.27|1071.08|1060.28|1071.08|1060.28|1071.07|1060.27|18
1648344600000|2022-03-27 01:30:00|1071.07|1060.27|1071.08|1060.28|1071.08|1060.28|1071.07|1060.27|18
1648344610000|2022-03-27 01:30:10|1071.07|1060.27|1071.08|1060.28|1071.08|1060.28|1071.07|1060.27|16
1648344620000|2022-03-27 01:30:20|1071.07|1060.27|1071.04|1060.24|1071.08|1060.28|1070.93|1060.13|19
1648344630000|2022-03-27 01:30:30|1071.03|1060.23|1070.73|1059.93|1071.1|1060.3|1070.73|1059.93|14
1648344640000|2022-03-27 01:30:40|1070.71|1059.91|1070.71|1059.91|1070.71|1059.91|1070.71|1059.91|1
1648344650000|2022-03-27 01:30:50|1070.54|1059.74|1069.81|1059.01|1070.54|1059.74|1069.81|1059.01|9
1648344660000|2022-03-27 01:31:00|1069.45|1058.65|1069.85|1059.05|1069.85|1059.05|1069.44|1058.64|5
1648344670000|2022-03-27 01:31:10|1069.81|1059.01|1069.85|1059.05|1069.85|1059.05|1069.81|1059.01|14
1648344680000|2022-03-27 01:31:20|1069.84|1059.04|1069.43|1058.63|1069.85|1059.05|1069.43|1058.63|17
1648344740000|2022-03-27 01:32:20|1069.37|1058.57|1070.27|1059.47|1070.27|1059.47|1069.36|1058.56|6
1648344750000|2022-03-27 01:32:30|1070.26|1059.46|1071.11|1060.31|1071.11|1060.31|1070.26|1059.46|8
1648344760000|2022-03-27 01:32:40|1070.99|1060.19|1071.33|1060.53|1071.33|1060.53|1070.99|1060.19|7
1648344770000|2022-03-27 01:32:50|1071.41|1060.61|1071.81|1061.01|1071.99|1061.19|1071.41|1060.61|6
1648344780000|2022-03-27 01:33:00|1071.85|1061.05|1071.91|1061.11|1072.06|1061.26|1071.85|1061.05|8
1648344800000|2022-03-27 01:33:20|1071.9|1061.1|1071.39|1060.59|1071.91|1061.11|1071.39|1060.59|9
1648344810000|2022-03-27 01:33:30|1071.4|1060.6|1071.39|1060.59|1071.42|1060.62|1071.39|1060.59|10
1648344860000|2022-03-27 01:34:20|1071.4|1060.6|1071.45|1060.65|1071.49|1060.69|1071.4|1060.6|3
1648344870000|2022-03-27 01:34:30|1071.52|1060.72|1071.52|1060.72|1071.52|1060.72|1071.52|1060.72|1
1648344880000|2022-03-27 01:34:40|1071.45|1060.65|1071.45|1060.65|1071.45|1060.65|1071.33|1060.53|3
1648344910000|2022-03-27 01:35:10|1071.54|1060.74|1071.9|1061.1|1071.9|1061.1|1071.54|1060.74|3
1648344920000|2022-03-27 01:35:20|1071.93|1061.13|1071.89|1061.09|1071.93|1061.13|1071.89|1061.09|4
1648344930000|2022-03-27 01:35:30|1071.88|1061.08|1071.38|1060.58|1071.88|1061.08|1071.38|1060.58|6
1648344970000|2022-03-27 01:36:10|1071.37|1060.57|1071.38|1060.58|1071.38|1060.58|1071.37|1060.57|2
1648345010000|2022-03-27 01:36:50|1071.52|1060.72|1071.89|1061.09|1071.94|1061.14|1071.52|1060.72|8
1648345020000|2022-03-27 01:37:00|1071.88|1061.08|1071.89|1061.09|1071.89|1061.09|1071.88|1061.08|12
1648345030000|2022-03-27 01:37:10|1071.88|1061.08|1071.89|1061.09|1071.89|1061.09|1071.88|1061.08|2
1648345040000|2022-03-27 01:37:20|1071.88|1061.08|1071.89|1061.09|1071.89|1061.09|1071.88|1061.08|6
1648345050000|2022-03-27 01:37:30|1071.88|1061.08|1071.89|1061.09|1071.89|1061.09|1071.88|1061.08|16
1648345060000|2022-03-27 01:37:40|1071.88|1061.08|1071.89|1061.09|1071.89|1061.09|1071.88|1061.08|10
1648345070000|2022-03-27 01:37:50|1071.88|1061.08|1071.89|1061.09|1071.89|1061.09|1071.88|1061.08|12
1648345080000|2022-03-27 01:38:00|1071.88|1061.08|1071.89|1061.09|1072.28|1061.48|1071.88|1061.08|13
1648345090000|2022-03-27 01:38:10|1071.88|1061.08|1072.28|1061.48|1072.28|1061.48|1071.88|1061.08|10
1648345100000|2022-03-27 01:38:20|1072.29|1061.49|1073.25|1062.45|1073.25|1062.45|1072.29|1061.49|5
1648345110000|2022-03-27 01:38:30|1073.34|1062.54|1073.34|1062.54|1073.34|1062.54|1073.34|1062.54|1
1648345120000|2022-03-27 01:38:40|1073.22|1062.42|1073|1062.2|1073.22|1062.42|1073|1062.2|2
1648345170000|2022-03-27 01:39:30|1073.22|1062.42|1073.68|1062.88|1073.68|1062.88|1073.22|1062.42|2
1648345180000|2022-03-27 01:39:40|1073.72|1062.92|1074.27|1063.47|1074.27|1063.47|1073.72|1062.92|5
1648345190000|2022-03-27 01:39:50|1074.38|1063.58|1074.04|1063.24|1074.38|1063.58|1074.04|1063.24|3
1648345200000|2022-03-27 01:40:00|1074.25|1063.45|1074.38|1063.58|1074.38|1063.58|1074.25|1063.45|2
1648345210000|2022-03-27 01:40:10|1074.48|1063.68|1074.77|1063.97|1074.77|1063.97|1074.48|1063.68|2
1648345220000|2022-03-27 01:40:20|1074.85|1064.05|1074.77|1063.97|1074.85|1064.05|1074.77|1063.97|2
1648345230000|2022-03-27 01:40:30|1074.74|1063.94|1074.74|1063.94|1074.74|1063.94|1074.74|1063.94|1
1648345240000|2022-03-27 01:40:40|1074.75|1063.95|1074.75|1063.95|1074.75|1063.95|1074.75|1063.95|1
1648345250000|2022-03-27 01:40:50|1074.79|1063.99|1075.28|1064.48|1075.28|1064.48|1074.79|1063.99|3
1648345260000|2022-03-27 01:41:00|1075.29|1064.49|1075.18|1064.38|1075.4|1064.6|1075.13|1064.33|4
1648345270000|2022-03-27 01:41:10|1075.13|1064.33|1075.98|1065.18|1075.98|1065.18|1075.13|1064.33|4
1648345280000|2022-03-27 01:41:20|1076.02|1065.22|1076.02|1065.22|1076.02|1065.22|1076.02|1065.22|1
1648345290000|2022-03-27 01:41:30|1076.06|1065.26|1076.06|1065.26|1076.06|1065.26|1076.06|1065.26|1
1648345320000|2022-03-27 01:42:00|1076.22|1065.42|1076.73|1065.93|1076.73|1065.93|1076.22|1065.42|3
1648345330000|2022-03-27 01:42:10|1076.77|1065.97|1077.25|1066.45|1077.67|1066.87|1076.77|1065.97|5
1648345340000|2022-03-27 01:42:20|1077.13|1066.33|1077.35|1066.55|1077.35|1066.55|1077.13|1066.33|3
1648345350000|2022-03-27 01:42:30|1077.72|1066.92|1077.5|1066.7|1077.72|1066.92|1077.35|1066.55|3
1648345360000|2022-03-27 01:42:40|1077.29|1066.49|1077.15|1066.35|1077.29|1066.49|1076.85|1066.05|10
1648345370000|2022-03-27 01:42:50|1077.11|1066.31|1076.85|1066.05|1077.11|1066.31|1076.85|1066.05|2
1648345390000|2022-03-27 01:43:10|1077.11|1066.31|1077.11|1066.31|1077.46|1066.66|1077.11|1066.31|5
1648345410000|2022-03-27 01:43:30|1077.25|1066.45|1077.46|1066.66|1077.46|1066.66|1077.25|1066.45|2
1648345420000|2022-03-27 01:43:40|1077.25|1066.45|1077.13|1066.33|1077.25|1066.45|1077.11|1066.31|3
1648345430000|2022-03-27 01:43:50|1077.27|1066.47|1077.81|1067.01|1077.81|1067.01|1077.27|1066.47|4
1648345440000|2022-03-27 01:44:00|1077.5|1066.7|1077.81|1067.01|1077.81|1067.01|1077.5|1066.7|2
1648345450000|2022-03-27 01:44:10|1077.83|1067.03|1077.83|1067.03|1077.83|1067.03|1077.83|1067.03|1
1648345500000|2022-03-27 01:45:00|1077.95|1067.15|1078.15|1067.35|1078.15|1067.35|1077.95|1067.15|2
1648345510000|2022-03-27 01:45:10|1078.21|1067.41|1078.21|1067.41|1078.21|1067.41|1078.21|1067.41|1
1648345520000|2022-03-27 01:45:20|1078.43|1067.63|1078.96|1068.16|1078.96|1068.16|1078.43|1067.63|6
1648345530000|2022-03-27 01:45:30|1078.99|1068.19|1079.54|1068.74|1079.82|1069.02|1078.99|1068.19|8
1648345540000|2022-03-27 01:45:40|1079.63|1068.83|1079.63|1068.83|1079.63|1068.83|1079.63|1068.83|1
1648345580000|2022-03-27 01:46:20|1079.75|1068.95|1079.75|1068.95|1079.75|1068.95|1079.75|1068.95|1
1648345590000|2022-03-27 01:46:30|1079.51|1068.71|1079.29|1068.49|1079.51|1068.71|1079.29|1068.49|4
1648345610000|2022-03-27 01:46:50|1079.34|1068.54|1079.36|1068.56|1079.36|1068.56|1079.34|1068.54|2
1648345620000|2022-03-27 01:47:00|1079.57|1068.77|1079.77|1068.97|1079.77|1068.97|1079.57|1068.77|4
1648345630000|2022-03-27 01:47:10|1080.04|1069.24|1080.04|1069.24|1080.04|1069.24|1080.04|1069.24|1
1648345640000|2022-03-27 01:47:20|1080.15|1069.35|1080.04|1069.24|1080.15|1069.35|1080.04|1069.24|4
1648345660000|2022-03-27 01:47:40|1080.03|1069.23|1079.77|1068.97|1080.03|1069.23|1079.77|1068.97|2
1648345700000|2022-03-27 01:48:20|1079.59|1068.79|1078.52|1067.72|1079.59|1068.79|1078.52|1067.72|7
1648345710000|2022-03-27 01:48:30|1078.51|1067.71|1078.52|1067.72|1078.52|1067.72|1078.51|1067.71|2
1648345720000|2022-03-27 01:48:40|1078.51|1067.71|1077.4|1066.6|1078.51|1067.71|1077.4|1066.6|8
1648345730000|2022-03-27 01:48:50|1077.42|1066.62|1077.4|1066.6|1077.42|1066.62|1077.4|1066.6|2
1648345740000|2022-03-27 01:49:00|1077.48|1066.68|1078.28|1067.48|1078.28|1067.48|1077.48|1066.68|6
1648345750000|2022-03-27 01:49:10|1078.34|1067.54|1078.81|1068.01|1078.81|1068.01|1078.34|1067.54|4
1648345760000|2022-03-27 01:49:20|1078.9|1068.1|1079.12|1068.32|1079.12|1068.32|1078.9|1068.1|3
1648345770000|2022-03-27 01:49:30|1079.19|1068.39|1079.74|1068.94|1079.74|1068.94|1079.19|1068.39|6
1648345780000|2022-03-27 01:49:40|1079.73|1068.93|1079.75|1068.95|1079.75|1068.95|1079.73|1068.93|2
1648345790000|2022-03-27 01:49:50|1079.91|1069.11|1080.91|1070.11|1080.91|1070.11|1079.91|1069.11|6
1648345800000|2022-03-27 01:50:00|1081.14|1070.34|1081.36|1070.56|1081.36|1070.56|1081.14|1070.34|4
1648345810000|2022-03-27 01:50:10|1081.32|1070.52|1081.37|1070.57|1081.37|1070.57|1081.32|1070.52|2
1648345830000|2022-03-27 01:50:30|1081.25|1070.45|1081.02|1070.22|1081.25|1070.45|1081.02|1070.22|4
1648345840000|2022-03-27 01:50:40|1080.97|1070.17|1080.84|1070.04|1080.97|1070.17|1080.3|1069.5|4
1648345850000|2022-03-27 01:50:50|1081.02|1070.22|1081.38|1070.58|1081.38|1070.58|1081.02|1070.22|3
1648345860000|2022-03-27 01:51:00|1081.57|1070.77|1081.53|1070.73|1081.57|1070.77|1081.53|1070.73|2
1648345870000|2022-03-27 01:51:10|1081.54|1070.74|1081.81|1071.01|1082.04|1071.24|1081.54|1070.74|5
1648345880000|2022-03-27 01:51:20|1081.57|1070.77|1081.57|1070.77|1081.57|1070.77|1081.57|1070.77|1
1648345890000|2022-03-27 01:51:30|1081.37|1070.57|1081.37|1070.57|1081.37|1070.57|1081.37|1070.57|1
1648345920000|2022-03-27 01:52:00|1081.32|1070.52|1081.32|1070.52|1081.32|1070.52|1081.32|1070.52|1
1648345930000|2022-03-27 01:52:10|1081.73|1070.93|1081.73|1070.93|1081.73|1070.93|1081.73|1070.93|1
1648345960000|2022-03-27 01:52:40|1081.32|1070.52|1081.12|1070.32|1081.32|1070.52|1081.12|1070.32|2
1648345980000|2022-03-27 01:53:00|1081.03|1070.23|1081.12|1070.32|1081.12|1070.32|1080.91|1070.11|3
1648345990000|2022-03-27 01:53:10|1081.03|1070.23|1080.91|1070.11|1081.03|1070.23|1080.91|1070.11|2
1648346020000|2022-03-27 01:53:40|1080.81|1070.01|1080.66|1069.86|1080.81|1070.01|1080.21|1069.41|12
1648346030000|2022-03-27 01:53:50|1080.43|1069.63|1080.22|1069.42|1080.43|1069.63|1080.21|1069.41|6
1648346040000|2022-03-27 01:54:00|1080.21|1069.41|1080.22|1069.42|1080.43|1069.63|1080.21|1069.41|8
1648346050000|2022-03-27 01:54:10|1080.21|1069.41|1080.21|1069.41|1080.24|1069.44|1080.21|1069.41|6
1648346060000|2022-03-27 01:54:20|1080.43|1069.63|1080.66|1069.86|1080.66|1069.86|1080.43|1069.63|2
1648346070000|2022-03-27 01:54:30|1080.43|1069.63|1080.21|1069.41|1080.43|1069.63|1080.21|1069.41|2
1648346080000|2022-03-27 01:54:40|1080.25|1069.45|1079.97|1069.17|1080.33|1069.53|1079.96|1069.16|8
1648346090000|2022-03-27 01:54:50|1079.96|1069.16|1079.84|1069.04|1080|1069.2|1079.84|1069.04|6
1648346100000|2022-03-27 01:55:00|1079.96|1069.16|1080.27|1069.47|1080.27|1069.47|1079.93|1069.13|10
1648346110000|2022-03-27 01:55:10|1080.06|1069.26|1080.06|1069.26|1080.06|1069.26|1080.06|1069.26|1
1648346120000|2022-03-27 01:55:20|1080.27|1069.47|1080.27|1069.47|1080.27|1069.47|1080.27|1069.47|1
1648346130000|2022-03-27 01:55:30|1080.26|1069.46|1079.92|1069.12|1080.26|1069.46|1079.92|1069.12|4
1648346140000|2022-03-27 01:55:40|1079.91|1069.11|1079.92|1069.12|1079.92|1069.12|1079.91|1069.11|18
1648346150000|2022-03-27 01:55:50|1079.91|1069.11|1079.92|1069.12|1079.92|1069.12|1079.91|1069.11|12
1648346160000|2022-03-27 01:56:00|1079.91|1069.11|1079.92|1069.12|1079.92|1069.12|1079.91|1069.11|10
1648346170000|2022-03-27 01:56:10|1079.91|1069.11|1079.92|1069.12|1079.92|1069.12|1079.91|1069.11|12
1648346180000|2022-03-27 01:56:20|1079.91|1069.11|1079.92|1069.12|1079.92|1069.12|1079.91|1069.11|18
1648346190000|2022-03-27 01:56:30|1079.91|1069.11|1079.92|1069.12|1079.92|1069.12|1079.91|1069.11|14
1648346200000|2022-03-27 01:56:40|1079.91|1069.11|1079.87|1069.07|1079.92|1069.12|1079.86|1069.06|14
1648346210000|2022-03-27 01:56:50|1079.86|1069.06|1080.17|1069.37|1080.17|1069.37|1079.16|1068.36|12
1648346240000|2022-03-27 01:57:20|1080.04|1069.24|1079.87|1069.07|1080.04|1069.24|1079.87|1069.07|2
1648346250000|2022-03-27 01:57:30|1079.54|1068.74|1079.54|1068.74|1079.54|1068.74|1079.54|1068.74|1
1648346260000|2022-03-27 01:57:40|1079.39|1068.59|1079.39|1068.59|1079.39|1068.59|1079.39|1068.59|1
1648346270000|2022-03-27 01:57:50|1079.44|1068.64|1079.44|1068.64|1079.44|1068.64|1079.43|1068.63|3
1648346290000|2022-03-27 01:58:10|1079.43|1068.63|1079.43|1068.63|1079.43|1068.63|1079.43|1068.63|1
1648346300000|2022-03-27 01:58:20|1079.44|1068.64|1079.43|1068.63|1079.44|1068.64|1079.43|1068.63|4
1648346340000|2022-03-27 01:59:00|1079.21|1068.41|1079.11|1068.31|1079.21|1068.41|1079.11|1068.31|3
1648346350000|2022-03-27 01:59:10|1079.1|1068.3|1079.1|1068.3|1079.1|1068.3|1079.1|1068.3|1
1648346360000|2022-03-27 01:59:20|1079.09|1068.29|1079.04|1068.24|1079.09|1068.29|1079.03|1068.23|3
1648346370000|2022-03-27 01:59:30|1079.2|1068.4|1080.01|1069.21|1080.01|1069.21|1079.2|1068.4|4
1648346380000|2022-03-27 01:59:40|1079.88|1069.08|1079.73|1068.93|1079.88|1069.08|1079.71|1068.91|4
1648346390000|2022-03-27 01:59:50|1079.37|1068.57|1079.04|1068.24|1079.37|1068.57|1079.04|1068.24|2
1648346400000|2022-03-27 02:00:00|1078.95|1068.15|1078.95|1068.15|1078.95|1068.15|1078.95|1068.15|1
1648346410000|2022-03-27 02:00:10|1079.1|1068.3|1079.22|1068.42|1079.22|1068.42|1079.1|1068.3|2
1648346450000|2022-03-27 02:00:50|1079.15|1068.35|1079.15|1068.35|1079.15|1068.35|1079.15|1068.35|1
1648346470000|2022-03-27 02:01:10|1079.05|1068.25|1078.9|1068.1|1079.05|1068.25|1078.9|1068.1|2
1648346480000|2022-03-27 02:01:20|1078.83|1068.03|1078.83|1068.03|1078.83|1068.03|1078.83|1068.03|1
1648346530000|2022-03-27 02:02:10|1078.77|1067.97|1078.77|1067.97|1078.77|1067.97|1078.77|1067.97|1
1648346540000|2022-03-27 02:02:20|1078.72|1067.92|1078.37|1067.57|1078.72|1067.92|1078.37|1067.57|2
1648346550000|2022-03-27 02:02:30|1078.19|1067.39|1078.06|1067.26|1078.19|1067.39|1078.06|1067.26|2
1648346560000|2022-03-27 02:02:40|1078.05|1067.25|1077.79|1066.99|1078.06|1067.26|1077.79|1066.99|5
1648346610000|2022-03-27 02:03:30|1077.73|1066.93|1077.73|1066.93|1077.73|1066.93|1077.73|1066.93|1
1648346630000|2022-03-27 02:03:50|1077.72|1066.92|1077.72|1066.92|1077.72|1066.92|1077.72|1066.92|1
1648346640000|2022-03-27 02:04:00|1077.7|1066.9|1077.7|1066.9|1077.7|1066.9|1077.7|1066.9|1
1648346660000|2022-03-27 02:04:20|1077.48|1066.68|1077.28|1066.48|1077.48|1066.68|1077.27|1066.47|4
1648346690000|2022-03-27 02:04:50|1077.27|1066.47|1077.27|1066.47|1077.27|1066.47|1077.27|1066.47|1
1648346700000|2022-03-27 02:05:00|1077.01|1066.21|1076.39|1065.59|1077.01|1066.21|1076.39|1065.59|4
1648346710000|2022-03-27 02:05:10|1076.09|1065.29|1076.09|1065.29|1076.09|1065.29|1076.09|1065.29|1
1648346720000|2022-03-27 02:05:20|1076.07|1065.27|1076.09|1065.29|1076.09|1065.29|1076.07|1065.27|2
1648346730000|2022-03-27 02:05:30|1076.52|1065.72|1076.88|1066.08|1076.88|1066.08|1076.52|1065.72|2
1648346740000|2022-03-27 02:05:40|1076.87|1066.07|1076.88|1066.08|1076.88|1066.08|1076.87|1066.07|2
1648346750000|2022-03-27 02:05:50|1076.87|1066.07|1076.53|1065.73|1076.87|1066.07|1076.53|1065.73|2
1648346780000|2022-03-27 02:06:20|1076.27|1065.47|1076.93|1066.13|1076.93|1066.13|1076.27|1065.47|3
1648346790000|2022-03-27 02:06:30|1076.95|1066.15|1077.33|1066.53|1077.33|1066.53|1076.95|1066.15|2
1648346840000|2022-03-27 02:07:20|1077.27|1066.47|1077.27|1066.47|1077.27|1066.47|1077.27|1066.47|1
1648346860000|2022-03-27 02:07:40|1077.38|1066.58|1077.38|1066.58|1077.38|1066.58|1077.38|1066.58|1
1648346880000|2022-03-27 02:08:00|1077.5|1066.7|1077.5|1066.7|1077.5|1066.7|1077.5|1066.7|1
1648346900000|2022-03-27 02:08:20|1077.49|1066.69|1077.5|1066.7|1077.5|1066.7|1077.49|1066.69|6
1648346910000|2022-03-27 02:08:30|1077.49|1066.69|1077.49|1066.69|1077.5|1066.7|1077.49|1066.69|15
1648346920000|2022-03-27 02:08:40|1077.5|1066.7|1077.49|1066.69|1077.5|1066.7|1077.49|1066.69|12
1648346930000|2022-03-27 02:08:50|1077.5|1066.7|1077.49|1066.69|1077.5|1066.7|1077.49|1066.69|16
1648346940000|2022-03-27 02:09:00|1077.5|1066.7|1078.8|1068|1078.8|1068|1077.49|1066.69|14
1648346950000|2022-03-27 02:09:10|1078.97|1068.17|1079.06|1068.26|1079.16|1068.36|1078.33|1067.53|18
1648346960000|2022-03-27 02:09:20|1079.51|1068.71|1080.38|1069.58|1080.89|1070.09|1079.51|1068.71|14
1648346970000|2022-03-27 02:09:30|1080.37|1069.57|1079.87|1069.07|1080.38|1069.58|1079.87|1069.07|11
1648346980000|2022-03-27 02:09:40|1079.85|1069.05|1079.85|1069.05|1079.85|1069.05|1079.85|1069.05|1
1648346990000|2022-03-27 02:09:50|1079.83|1069.03|1079.85|1069.05|1079.85|1069.05|1079.83|1069.03|4
1648347000000|2022-03-27 02:10:00|1079.83|1069.03|1079.85|1069.05|1079.85|1069.05|1079.83|1069.03|4
1648347010000|2022-03-27 02:10:10|1079.83|1069.03|1079.85|1069.05|1079.85|1069.05|1079.83|1069.03|2
1648347020000|2022-03-27 02:10:20|1079.83|1069.03|1079.85|1069.05|1079.85|1069.05|1079.83|1069.03|4
1648347030000|2022-03-27 02:10:30|1079.88|1069.08|1080.14|1069.34|1080.14|1069.34|1079.88|1069.08|16
1648347040000|2022-03-27 02:10:40|1080.13|1069.33|1080.64|1069.84|1080.64|1069.84|1080.13|1069.33|10
1648347050000|2022-03-27 02:10:50|1080.42|1069.62|1080.26|1069.46|1080.42|1069.62|1080.25|1069.45|6
1648347060000|2022-03-27 02:11:00|1080.25|1069.45|1080.71|1069.91|1080.71|1069.91|1080.25|1069.45|17
1648347070000|2022-03-27 02:11:10|1080.47|1069.67|1080.3|1069.5|1080.47|1069.67|1080.29|1069.49|8
1648347080000|2022-03-27 02:11:20|1080.29|1069.49|1080.3|1069.5|1080.3|1069.5|1080.29|1069.49|18
1648347090000|2022-03-27 02:11:30|1080.29|1069.49|1080.29|1069.49|1080.3|1069.5|1080.29|1069.49|15
1648347100000|2022-03-27 02:11:40|1080.3|1069.5|1080.3|1069.5|1080.7|1069.9|1080.29|1069.49|15
1648347110000|2022-03-27 02:11:50|1080.29|1069.49|1080.71|1069.91|1080.71|1069.91|1080.29|1069.49|8
1648347120000|2022-03-27 02:12:00|1080.72|1069.92|1080.72|1069.92|1080.72|1069.92|1080.71|1069.91|3
1648347130000|2022-03-27 02:12:10|1080.73|1069.93|1080.73|1069.93|1080.73|1069.93|1080.73|1069.93|1
1648347140000|2022-03-27 02:12:20|1080.74|1069.94|1080.74|1069.94|1080.74|1069.94|1080.74|1069.94|1
1648347150000|2022-03-27 02:12:30|1080.73|1069.93|1080.73|1069.93|1080.73|1069.93|1080.73|1069.93|1
1648347160000|2022-03-27 02:12:40|1080.74|1069.94|1080.73|1069.93|1080.74|1069.94|1080.73|1069.93|16
1648347170000|2022-03-27 02:12:50|1080.74|1069.94|1080.73|1069.93|1080.74|1069.94|1080.73|1069.93|14
1648347180000|2022-03-27 02:13:00|1080.74|1069.94|1079.9|1069.1|1080.74|1069.94|1079.58|1068.78|19
1648347190000|2022-03-27 02:13:10|1079.54|1068.74|1079.45|1068.65|1079.54|1068.74|1079.45|1068.65|3
1648347200000|2022-03-27 02:13:20|1079.41|1068.61|1079.45|1068.65|1079.45|1068.65|1079.41|1068.61|8
1648347210000|2022-03-27 02:13:30|1079.51|1068.71|1079.45|1068.65|1079.51|1068.71|1079.41|1068.61|4
1648347220000|2022-03-27 02:13:40|1079.6|1068.8|1080.24|1069.44|1080.24|1069.44|1079.6|1068.8|7
1648347230000|2022-03-27 02:13:50|1080.04|1069.24|1079.87|1069.07|1080.07|1069.27|1079.87|1069.07|4
1648347240000|2022-03-27 02:14:00|1079.96|1069.16|1079.96|1069.16|1079.96|1069.16|1079.95|1069.15|11
1648347250000|2022-03-27 02:14:10|1079.95|1069.15|1079.96|1069.16|1079.96|1069.16|1079.95|1069.15|14
1648347260000|2022-03-27 02:14:20|1079.95|1069.15|1079.95|1069.15|1079.96|1069.16|1079.95|1069.15|3
1648347270000|2022-03-27 02:14:30|1079.96|1069.16|1079.96|1069.16|1079.96|1069.16|1079.95|1069.15|13
1648347280000|2022-03-27 02:14:40|1079.95|1069.15|1079.96|1069.16|1079.96|1069.16|1079.95|1069.15|14
1648347290000|2022-03-27 02:14:50|1080.17|1069.37|1080.17|1069.37|1080.17|1069.37|1080.17|1069.37|1
1648347300000|2022-03-27 02:15:00|1080.28|1069.48|1080.94|1070.14|1081.29|1070.49|1080.11|1069.31|9
1648347310000|2022-03-27 02:15:10|1080.88|1070.08|1080.4|1069.6|1080.88|1070.08|1080.3|1069.5|6
1648347320000|2022-03-27 02:15:20|1080.41|1069.61|1080.41|1069.61|1080.41|1069.61|1080.07|1069.27|5
1648347330000|2022-03-27 02:15:30|1080.55|1069.75|1080.55|1069.75|1080.55|1069.75|1080.55|1069.75|1
1648347350000|2022-03-27 02:15:50|1080.6|1069.8|1080.94|1070.14|1080.94|1070.14|1080.6|1069.8|3
1648347360000|2022-03-27 02:16:00|1080.93|1070.13|1080.94|1070.14|1080.94|1070.14|1080.93|1070.13|4
1648347370000|2022-03-27 02:16:10|1080.93|1070.13|1079.85|1069.05|1080.94|1070.14|1079.85|1069.05|16
1648347380000|2022-03-27 02:16:20|1079.87|1069.07|1079.83|1069.03|1079.87|1069.07|1079.83|1069.03|10
1648347390000|2022-03-27 02:16:30|1079.84|1069.04|1080.08|1069.28|1080.41|1069.61|1079.83|1069.03|17
1648347400000|2022-03-27 02:16:40|1080.07|1069.27|1080.15|1069.35|1080.15|1069.35|1080.07|1069.27|2
1648347440000|2022-03-27 02:17:20|1079.88|1069.08|1079.88|1069.08|1079.88|1069.08|1079.88|1069.08|1
1648347450000|2022-03-27 02:17:30|1080.15|1069.35|1080.15|1069.35|1080.15|1069.35|1080.15|1069.35|1
1648347470000|2022-03-27 02:17:50|1080.25|1069.45|1080.25|1069.45|1080.25|1069.45|1080.25|1069.45|1
1648347530000|2022-03-27 02:18:50|1079.91|1069.11|1079.9|1069.1|1079.91|1069.11|1079.9|1069.1|2
1648347540000|2022-03-27 02:19:00|1079.91|1069.11|1079.9|1069.1|1079.91|1069.11|1079.9|1069.1|2
1648347560000|2022-03-27 02:19:20|1079.88|1069.08|1079.51|1068.71|1079.88|1069.08|1079.51|1068.71|7
1648347570000|2022-03-27 02:19:30|1079.88|1069.08|1079.88|1069.08|1079.88|1069.08|1079.87|1069.07|13
1648347580000|2022-03-27 02:19:40|1079.87|1069.07|1079.88|1069.08|1079.88|1069.08|1079.87|1069.07|18
1648347590000|2022-03-27 02:19:50|1079.87|1069.07|1079.88|1069.08|1079.88|1069.08|1079.87|1069.07|18
1648347600000|2022-03-27 02:20:00|1079.87|1069.07|1079.88|1069.08|1079.88|1069.08|1079.87|1069.07|18
1648347610000|2022-03-27 02:20:10|1079.87|1069.07|1078.73|1067.93|1079.88|1069.08|1078.73|1067.93|20
1648347620000|2022-03-27 02:20:20|1078.74|1067.94|1078.74|1067.94|1078.74|1067.94|1078.74|1067.94|1
1648347630000|2022-03-27 02:20:30|1078.57|1067.77|1078.79|1067.99|1078.79|1067.99|1078.57|1067.77|3
1648347650000|2022-03-27 02:20:50|1079.09|1068.29|1079.37|1068.57|1079.37|1068.57|1079.09|1068.29|4
1648347670000|2022-03-27 02:21:10|1079.48|1068.68|1079.33|1068.53|1079.48|1068.68|1079.33|1068.53|2
1648347700000|2022-03-27 02:21:40|1079.24|1068.44|1078.94|1068.14|1079.24|1068.44|1078.94|1068.14|3
1648347710000|2022-03-27 02:21:50|1079.14|1068.34|1079.24|1068.44|1079.24|1068.44|1079.14|1068.34|2
1648347720000|2022-03-27 02:22:00|1079.25|1068.45|1079.25|1068.45|1079.25|1068.45|1079.25|1068.45|1
1648347750000|2022-03-27 02:22:30|1079.14|1068.34|1078.95|1068.15|1079.14|1068.34|1078.95|1068.15|2
1648347760000|2022-03-27 02:22:40|1078.94|1068.14|1078.94|1068.14|1078.95|1068.15|1078.94|1068.14|5
1648347770000|2022-03-27 02:22:50|1078.95|1068.15|1079.24|1068.44|1079.24|1068.44|1078.95|1068.15|2
1648347780000|2022-03-27 02:23:00|1079.25|1068.45|1080.65|1069.85|1080.82|1070.02|1079.25|1068.45|8
1648347790000|2022-03-27 02:23:10|1080.3|1069.5|1080.29|1069.49|1080.3|1069.5|1080.19|1069.39|6
1648347800000|2022-03-27 02:23:20|1080.3|1069.5|1080.3|1069.5|1080.3|1069.5|1080.3|1069.5|1
1648347810000|2022-03-27 02:23:30|1080.36|1069.56|1081.1|1070.3|1081.1|1070.3|1080.36|1069.56|2
1648347820000|2022-03-27 02:23:40|1080.97|1070.17|1080.91|1070.11|1080.97|1070.17|1080.84|1070.04|3
1648347830000|2022-03-27 02:23:50|1080.84|1070.04|1080.44|1069.64|1080.84|1070.04|1080.44|1069.64|3
1648347850000|2022-03-27 02:24:10|1080.32|1069.52|1079.86|1069.06|1080.32|1069.52|1079.86|1069.06|3
1648347870000|2022-03-27 02:24:30|1080.02|1069.22|1080.44|1069.64|1080.44|1069.64|1080.02|1069.22|7
1648347920000|2022-03-27 02:25:20|1080.52|1069.72|1080.32|1069.52|1080.52|1069.72|1080.32|1069.52|2
1648347940000|2022-03-27 02:25:40|1080.52|1069.72|1081.23|1070.43|1081.24|1070.44|1080.52|1069.72|4
1648347950000|2022-03-27 02:25:50|1081.12|1070.32|1080.56|1069.76|1081.12|1070.32|1080.56|1069.76|5
1648347960000|2022-03-27 02:26:00|1080.55|1069.75|1080.42|1069.62|1080.56|1069.76|1080.42|1069.62|18
1648348000000|2022-03-27 02:26:40|1080.57|1069.77|1080.57|1069.77|1080.57|1069.77|1080.57|1069.77|1
1648348010000|2022-03-27 02:26:50|1080.58|1069.78|1080.58|1069.78|1080.58|1069.78|1080.58|1069.78|1
1648348030000|2022-03-27 02:27:10|1080.19|1069.39|1080.19|1069.39|1080.19|1069.39|1080.19|1069.39|1
1648348040000|2022-03-27 02:27:20|1079.89|1069.09|1079.89|1069.09|1079.89|1069.09|1079.89|1069.09|1
1648348050000|2022-03-27 02:27:30|1079.88|1069.08|1079.89|1069.09|1079.89|1069.09|1079.88|1069.08|10
1648348060000|2022-03-27 02:27:40|1079.88|1069.08|1079.89|1069.09|1079.89|1069.09|1079.88|1069.08|16
1648348070000|2022-03-27 02:27:50|1079.88|1069.08|1079.88|1069.08|1079.89|1069.09|1079.88|1069.08|7
1648348080000|2022-03-27 02:28:00|1079.46|1068.66|1078.45|1067.65|1079.46|1068.66|1078.44|1067.64|16
1648348090000|2022-03-27 02:28:10|1078.44|1067.64|1078.21|1067.41|1078.45|1067.65|1077.9|1067.1|6
1648348100000|2022-03-27 02:28:20|1077.9|1067.1|1077.89|1067.09|1077.9|1067.1|1077.88|1067.08|4
1648348110000|2022-03-27 02:28:30|1077.9|1067.1|1077.86|1067.06|1077.9|1067.1|1077.85|1067.05|16
1648348120000|2022-03-27 02:28:40|1077.85|1067.05|1077.41|1066.61|1077.86|1067.06|1077.4|1066.6|19
1648348130000|2022-03-27 02:28:50|1077.4|1066.6|1076.96|1066.16|1077.41|1066.61|1076.96|1066.16|6
1648348140000|2022-03-27 02:29:00|1076.9|1066.1|1076.9|1066.1|1076.9|1066.1|1076.9|1066.1|1
1648348160000|2022-03-27 02:29:20|1077.12|1066.32|1077.5|1066.7|1077.5|1066.7|1077.11|1066.31|14
1648348170000|2022-03-27 02:29:30|1077.55|1066.75|1077.55|1066.75|1077.55|1066.75|1077.55|1066.75|1
1648348200000|2022-03-27 02:30:00|1077.47|1066.67|1077.09|1066.29|1077.47|1066.67|1077.09|1066.29|3
1648348210000|2022-03-27 02:30:10|1077.16|1066.36|1077.16|1066.36|1077.16|1066.36|1077.16|1066.36|1
1648348220000|2022-03-27 02:30:20|1077.4|1066.6|1077.89|1067.09|1078.04|1067.24|1077.4|1066.6|6
1648348230000|2022-03-27 02:30:30|1077.88|1067.08|1078.23|1067.43|1078.24|1067.44|1077.88|1067.08|9
1648348240000|2022-03-27 02:30:40|1078.24|1067.44|1077.4|1066.6|1078.24|1067.44|1077.4|1066.6|17
1648348250000|2022-03-27 02:30:50|1077.39|1066.59|1076.95|1066.15|1077.39|1066.59|1076.95|1066.15|8
1648348260000|2022-03-27 02:31:00|1076.96|1066.16|1076.95|1066.15|1076.96|1066.16|1076.95|1066.15|14
1648348270000|2022-03-27 02:31:10|1076.96|1066.16|1076.95|1066.15|1076.96|1066.16|1076.95|1066.15|16
1648348280000|2022-03-27 02:31:20|1076.96|1066.16|1076.95|1066.15|1076.96|1066.16|1076.95|1066.15|12
1648348290000|2022-03-27 02:31:30|1076.96|1066.16|1076.95|1066.15|1076.96|1066.16|1076.95|1066.15|16
1648348300000|2022-03-27 02:31:40|1077.16|1066.36|1076.95|1066.15|1077.16|1066.36|1076.95|1066.15|8
1648348310000|2022-03-27 02:31:50|1076.96|1066.16|1076.95|1066.15|1076.96|1066.16|1076.95|1066.15|12
1648348320000|2022-03-27 02:32:00|1076.96|1066.16|1076.95|1066.15|1076.96|1066.16|1076.95|1066.15|12
1648348330000|2022-03-27 02:32:10|1076.96|1066.16|1076.95|1066.15|1076.96|1066.16|1076.95|1066.15|4
1648348340000|2022-03-27 02:32:20|1076.96|1066.16|1077.27|1066.47|1077.27|1066.47|1076.93|1066.13|9
1648348350000|2022-03-27 02:32:30|1077.36|1066.56|1077.8|1067|1077.8|1067|1077.36|1066.56|3
1648348360000|2022-03-27 02:32:40|1077.83|1067.03|1077.83|1067.03|1077.87|1067.07|1077.83|1067.03|3
1648348370000|2022-03-27 02:32:50|1077.88|1067.08|1077.83|1067.03|1077.88|1067.08|1077.83|1067.03|2
1648348380000|2022-03-27 02:33:00|1077.82|1067.02|1077.83|1067.03|1077.83|1067.03|1077.82|1067.02|4
1648348400000|2022-03-27 02:33:20|1077.82|1067.02|1077.83|1067.03|1077.83|1067.03|1077.82|1067.02|4
1648348450000|2022-03-27 02:34:10|1077.82|1067.02|1077.83|1067.03|1077.83|1067.03|1077.82|1067.02|4
1648348460000|2022-03-27 02:34:20|1077.78|1066.98|1077.45|1066.65|1077.78|1066.98|1077.44|1066.64|12
1648348470000|2022-03-27 02:34:30|1077.44|1066.64|1077.44|1066.64|1077.45|1066.65|1077.44|1066.64|3
1648348480000|2022-03-27 02:34:40|1077.45|1066.65|1077.45|1066.65|1077.45|1066.65|1077.45|1066.65|1
1648348490000|2022-03-27 02:34:50|1077.44|1066.64|1077.34|1066.54|1077.45|1066.65|1077.34|1066.54|4
1648348500000|2022-03-27 02:35:00|1077.22|1066.42|1076.98|1066.18|1077.22|1066.42|1076.89|1066.09|5
1648348510000|2022-03-27 02:35:10|1076.86|1066.06|1077.16|1066.36|1077.16|1066.36|1076.86|1066.06|4
1648348520000|2022-03-27 02:35:20|1077.14|1066.34|1077.29|1066.49|1077.29|1066.49|1077.14|1066.34|3
1648348530000|2022-03-27 02:35:30|1077.35|1066.55|1078.08|1067.28|1078.08|1067.28|1077.35|1066.55|3
1648348560000|2022-03-27 02:36:00|1077.99|1067.19|1077.91|1067.11|1078.01|1067.21|1077.89|1067.09|4
1648348600000|2022-03-27 02:36:40|1077.71|1066.91|1077.71|1066.91|1077.71|1066.91|1077.7|1066.9|9
1648348610000|2022-03-27 02:36:50|1077.7|1066.9|1077.92|1067.12|1078.12|1067.32|1077.62|1066.82|10
1648348620000|2022-03-27 02:37:00|1077.91|1067.11|1077.91|1067.11|1077.91|1067.11|1077.91|1067.11|1
1648348630000|2022-03-27 02:37:10|1078.12|1067.32|1078.12|1067.32|1078.12|1067.32|1078.12|1067.32|1
1648348640000|2022-03-27 02:37:20|1078.02|1067.22|1077.91|1067.11|1078.02|1067.22|1077.91|1067.11|2
1648348650000|2022-03-27 02:37:30|1078|1067.2|1077.92|1067.12|1078|1067.2|1077.92|1067.12|2
1648348670000|2022-03-27 02:37:50|1077.87|1067.07|1077.87|1067.07|1077.87|1067.07|1077.87|1067.07|1
1648348700000|2022-03-27 02:38:20|1077.58|1066.78|1077.5|1066.7|1077.62|1066.82|1077.5|1066.7|3
1648348710000|2022-03-27 02:38:30|1077.49|1066.69|1077.13|1066.33|1077.5|1066.7|1077.13|1066.33|4
1648348750000|2022-03-27 02:39:10|1077.06|1066.26|1077.07|1066.27|1077.07|1066.27|1077.06|1066.26|2
1648348760000|2022-03-27 02:39:20|1076.92|1066.12|1076.92|1066.12|1077.09|1066.29|1076.92|1066.12|3
1648348770000|2022-03-27 02:39:30|1077|1066.2|1077|1066.2|1077|1066.2|1077|1066.2|1
1648348780000|2022-03-27 02:39:40|1076.94|1066.14|1076.94|1066.14|1076.94|1066.14|1076.94|1066.14|1
1648348790000|2022-03-27 02:39:50|1076.77|1065.97|1076.65|1065.85|1076.77|1065.97|1076.27|1065.47|5
1648348800000|2022-03-27 02:40:00|1076.94|1066.14|1076.94|1066.14|1076.94|1066.14|1076.94|1066.14|1
1648348820000|2022-03-27 02:40:20|1077.07|1066.27|1078.08|1067.28|1078.08|1067.28|1077.07|1066.27|7
1648348830000|2022-03-27 02:40:30|1077.94|1067.14|1077.33|1066.53|1077.94|1067.14|1077.33|1066.53|5
1648348860000|2022-03-27 02:41:00|1077.23|1066.43|1077.33|1066.53|1077.33|1066.53|1077.02|1066.22|6
1648348870000|2022-03-27 02:41:10|1077.21|1066.41|1077.02|1066.22|1077.21|1066.41|1077.02|1066.22|2
1648348880000|2022-03-27 02:41:20|1077.21|1066.41|1077.34|1066.54|1077.34|1066.54|1077.21|1066.41|3
1648348890000|2022-03-27 02:41:30|1077.7|1066.9|1077.27|1066.47|1077.7|1066.9|1077.27|1066.47|3
1648348900000|2022-03-27 02:41:40|1077.33|1066.53|1078.04|1067.24|1078.89|1068.09|1077.33|1066.53|9
1648348910000|2022-03-27 02:41:50|1078.25|1067.45|1078.36|1067.56|1078.36|1067.56|1078.03|1067.23|7
1648348920000|2022-03-27 02:42:00|1078.24|1067.44|1077.75|1066.95|1078.24|1067.44|1077.53|1066.73|6
1648348950000|2022-03-27 02:42:30|1077.54|1066.74|1077.32|1066.52|1077.54|1066.74|1077.32|1066.52|2
1648348960000|2022-03-27 02:42:40|1077.31|1066.51|1077.7|1066.9|1077.7|1066.9|1077.26|1066.46|12
1648348970000|2022-03-27 02:42:50|1077.5|1066.7|1077.66|1066.86|1077.7|1066.9|1077.26|1066.46|10
1648348980000|2022-03-27 02:43:00|1077.46|1066.66|1076.9|1066.1|1077.46|1066.66|1076.9|1066.1|9
1648348990000|2022-03-27 02:43:10|1076.89|1066.09|1076.5|1065.7|1076.89|1066.09|1076.5|1065.7|3
1648349000000|2022-03-27 02:43:20|1076.51|1065.71|1076.7|1065.9|1076.71|1065.91|1076.5|1065.7|9
1648349010000|2022-03-27 02:43:30|1076.71|1065.91|1076.7|1065.9|1076.71|1065.91|1076.7|1065.9|8
1648349050000|2022-03-27 02:44:10|1076.74|1065.94|1076.62|1065.82|1076.74|1065.94|1076.62|1065.82|2
1648349060000|2022-03-27 02:44:20|1076.56|1065.76|1076.56|1065.76|1076.56|1065.76|1076.56|1065.76|1
1648349120000|2022-03-27 02:45:20|1076.33|1065.53|1076.56|1065.76|1076.56|1065.76|1076.33|1065.53|2
1648349140000|2022-03-27 02:45:40|1076.62|1065.82|1076.56|1065.76|1076.62|1065.82|1076.56|1065.76|2
1648349160000|2022-03-27 02:46:00|1076.6|1065.8|1077.17|1066.37|1077.17|1066.37|1076.6|1065.8|4
1648349170000|2022-03-27 02:46:10|1077.12|1066.32|1077.3|1066.5|1077.3|1066.5|1077.12|1066.32|2
1648349180000|2022-03-27 02:46:20|1077.17|1066.37|1077.03|1066.23|1077.17|1066.37|1077.02|1066.22|4
1648349190000|2022-03-27 02:46:30|1077.02|1066.22|1076.84|1066.04|1077.03|1066.23|1076.84|1066.04|14
1648349200000|2022-03-27 02:46:40|1076.82|1066.02|1076.84|1066.04|1076.84|1066.04|1076.82|1066.02|6
1648349210000|2022-03-27 02:46:50|1076.82|1066.02|1076.82|1066.02|1076.84|1066.04|1076.82|1066.02|9
1648349220000|2022-03-27 02:47:00|1076.84|1066.04|1076.82|1066.02|1076.84|1066.04|1076.82|1066.02|16
1648349230000|2022-03-27 02:47:10|1076.84|1066.04|1076.33|1065.53|1076.84|1066.04|1076.33|1065.53|15
1648349250000|2022-03-27 02:47:30|1076.57|1065.77|1076.86|1066.06|1076.86|1066.06|1076.57|1065.77|9
1648349260000|2022-03-27 02:47:40|1076.84|1066.04|1076.88|1066.08|1076.88|1066.08|1076.84|1066.04|9
1648349270000|2022-03-27 02:47:50|1076.86|1066.06|1076.88|1066.08|1076.88|1066.08|1076.86|1066.06|2
1648349280000|2022-03-27 02:48:00|1076.86|1066.06|1076.88|1066.08|1076.88|1066.08|1076.86|1066.06|4
1648349290000|2022-03-27 02:48:10|1076.86|1066.06|1076.86|1066.06|1076.88|1066.08|1076.86|1066.06|17
1648349300000|2022-03-27 02:48:20|1076.88|1066.08|1077.53|1066.73|1077.53|1066.73|1076.86|1066.06|10
1648349310000|2022-03-27 02:48:30|1077.32|1066.52|1077.53|1066.73|1077.53|1066.73|1077.17|1066.37|4
1648349330000|2022-03-27 02:48:50|1077.32|1066.52|1077.17|1066.37|1077.32|1066.52|1077.17|1066.37|2
1648349350000|2022-03-27 02:49:10|1077.19|1066.39|1077.25|1066.45|1077.25|1066.45|1077.19|1066.39|2
1648349370000|2022-03-27 02:49:30|1077.48|1066.68|1077.72|1066.92|1077.72|1066.92|1077.48|1066.68|2
1648349400000|2022-03-27 02:50:00|1077.78|1066.98|1078.2|1067.4|1078.23|1067.43|1077.78|1066.98|4
1648349420000|2022-03-27 02:50:20|1078.21|1067.41|1078.33|1067.53|1078.33|1067.53|1078.2|1067.4|3
1648349430000|2022-03-27 02:50:30|1078.64|1067.84|1079.02|1068.22|1079.18|1068.38|1078.64|1067.84|5
1648349460000|2022-03-27 02:51:00|1079.2|1068.4|1078.83|1068.03|1079.31|1068.51|1078.83|1068.03|6
1648349480000|2022-03-27 02:51:20|1078.82|1068.02|1078.82|1068.02|1078.83|1068.03|1078.82|1068.02|7
1648349490000|2022-03-27 02:51:30|1078.83|1068.03|1077.12|1066.32|1078.83|1068.03|1077.12|1066.32|17
1648349500000|2022-03-27 02:51:40|1077.11|1066.31|1076.84|1066.04|1077.12|1066.32|1076.84|1066.04|11
1648349510000|2022-03-27 02:51:50|1076.98|1066.18|1077.25|1066.45|1077.39|1066.59|1076.98|1066.18|6
1648349520000|2022-03-27 02:52:00|1077.39|1066.59|1077.24|1066.44|1077.39|1066.59|1077.24|1066.44|2
1648349530000|2022-03-27 02:52:10|1077.1|1066.3|1076.89|1066.09|1077.24|1066.44|1076.89|1066.09|5
1648349540000|2022-03-27 02:52:20|1077.1|1066.3|1077.1|1066.3|1077.1|1066.3|1077.1|1066.3|1
1648349550000|2022-03-27 02:52:30|1077.11|1066.31|1077.24|1066.44|1077.24|1066.44|1077.11|1066.31|2
1648349560000|2022-03-27 02:52:40|1077.25|1066.45|1077.24|1066.44|1077.25|1066.45|1077.24|1066.44|2
1648349600000|2022-03-27 02:53:20|1077.3|1066.5|1079.6|1068.8|1079.96|1069.16|1077.3|1066.5|20
1648349610000|2022-03-27 02:53:30|1079.61|1068.81|1078.56|1067.76|1079.61|1068.81|1078.56|1067.76|13
1648349640000|2022-03-27 02:54:00|1078.45|1067.65|1079.12|1068.32|1079.12|1068.32|1078.45|1067.65|5
1648349670000|2022-03-27 02:54:30|1079.29|1068.49|1079.31|1068.51|1079.31|1068.51|1079.29|1068.49|2
1648349680000|2022-03-27 02:54:40|1079.3|1068.5|1079.42|1068.62|1079.42|1068.62|1079.28|1068.48|3
1648349690000|2022-03-27 02:54:50|1079.28|1068.48|1079.42|1068.62|1079.42|1068.62|1079.28|1068.48|2
1648349700000|2022-03-27 02:55:00|1079.39|1068.59|1080.09|1069.29|1080.09|1069.29|1079.39|1068.59|3
1648349710000|2022-03-27 02:55:10|1080.1|1069.3|1080.2|1069.4|1080.2|1069.4|1080.1|1069.3|3
1648349720000|2022-03-27 02:55:20|1080.1|1069.3|1080.39|1069.59|1080.39|1069.59|1080.1|1069.3|3
1648349730000|2022-03-27 02:55:30|1080.43|1069.63|1080.73|1069.93|1080.95|1070.15|1080.43|1069.63|5
1648349740000|2022-03-27 02:55:40|1080.83|1070.03|1080.95|1070.15|1080.95|1070.15|1080.83|1070.03|4
1648349750000|2022-03-27 02:55:50|1081.17|1070.37|1081.17|1070.37|1081.17|1070.37|1081.17|1070.37|1
1648349780000|2022-03-27 02:56:20|1081.05|1070.25|1081.17|1070.37|1081.17|1070.37|1081.05|1070.25|2
1648349810000|2022-03-27 02:56:50|1081.2|1070.4|1081.2|1070.4|1081.2|1070.4|1081.2|1070.4|1
1648349820000|2022-03-27 02:57:00|1081.31|1070.51|1081.31|1070.51|1081.31|1070.51|1081.31|1070.51|1
1648349840000|2022-03-27 02:57:20|1081.2|1070.4|1081.32|1070.52|1081.32|1070.52|1081.2|1070.4|4
1648349900000|2022-03-27 02:58:20|1081.36|1070.56|1081.25|1070.45|1081.36|1070.56|1081.25|1070.45|2
1648349940000|2022-03-27 02:59:00|1081.27|1070.47|1081.28|1070.48|1081.28|1070.48|1081.27|1070.47|2
1648349950000|2022-03-27 02:59:10|1081.42|1070.62|1082.11|1071.31|1082.17|1071.37|1081.42|1070.62|5
1648349960000|2022-03-27 02:59:20|1082.07|1071.27|1082.07|1071.27|1082.11|1071.31|1082.07|1071.27|3
1648349980000|2022-03-27 02:59:40|1082.13|1071.33|1082.13|1071.33|1082.13|1071.33|1082.13|1071.33|1
1648350000000|2022-03-27 03:00:00|1082.28|1071.48|1083.11|1072.31|1083.11|1072.31|1082.28|1071.48|6
1648350010000|2022-03-27 03:00:10|1082.99|1072.19|1083.34|1072.54|1083.34|1072.54|1082.99|1072.19|5
1648350030000|2022-03-27 03:00:30|1083.41|1072.61|1083.41|1072.61|1083.41|1072.61|1083.19|1072.39|3
1648350040000|2022-03-27 03:00:40|1083.19|1072.39|1082.83|1072.03|1083.19|1072.39|1082.83|1072.03|3
1648350060000|2022-03-27 03:01:00|1082.99|1072.19|1083.43|1072.63|1083.43|1072.63|1082.99|1072.19|4
1648350090000|2022-03-27 03:01:30|1083.4|1072.6|1083.4|1072.6|1083.4|1072.6|1083.4|1072.6|1
1648350120000|2022-03-27 03:02:00|1083.37|1072.57|1083.37|1072.57|1083.37|1072.57|1083.37|1072.57|1
1648350130000|2022-03-27 03:02:10|1083.21|1072.41|1083.11|1072.31|1083.21|1072.41|1083.11|1072.31|2
1648350150000|2022-03-27 03:02:30|1083.13|1072.33|1083.13|1072.33|1083.13|1072.33|1083.13|1072.33|1
1648350160000|2022-03-27 03:02:40|1083.14|1072.34|1083.14|1072.34|1083.14|1072.34|1083.14|1072.34|1
1648350200000|2022-03-27 03:03:20|1082.94|1072.14|1082.42|1071.62|1082.94|1072.14|1082.42|1071.62|9
1648350210000|2022-03-27 03:03:30|1082.35|1071.55|1082.35|1071.55|1082.35|1071.55|1082.35|1071.55|1
1648350220000|2022-03-27 03:03:40|1082.56|1071.76|1082.78|1071.98|1082.78|1071.98|1082.56|1071.76|2
1648350230000|2022-03-27 03:03:50|1082.71|1071.91|1082.71|1071.91|1082.71|1071.91|1082.71|1071.91|1
1648350250000|2022-03-27 03:04:10|1082.73|1071.93|1082.73|1071.93|1082.73|1071.93|1082.73|1071.93|1
1648350270000|2022-03-27 03:04:30|1082.51|1071.71|1082.28|1071.48|1082.51|1071.71|1082.28|1071.48|3
1648350280000|2022-03-27 03:04:40|1081.84|1071.04|1081.51|1070.71|1081.84|1071.04|1081.51|1070.71|2
1648350300000|2022-03-27 03:05:00|1081.4|1070.6|1081.27|1070.47|1081.4|1070.6|1081.27|1070.47|2
1648350320000|2022-03-27 03:05:20|1081.17|1070.37|1081.17|1070.37|1081.17|1070.37|1081.17|1070.37|1
1648350330000|2022-03-27 03:05:30|1081.06|1070.26|1081.06|1070.26|1081.06|1070.26|1081.06|1070.26|1
1648350340000|2022-03-27 03:05:40|1081.17|1070.37|1081.17|1070.37|1081.17|1070.37|1081.17|1070.37|1
1648350360000|2022-03-27 03:06:00|1081.04|1070.24|1081.17|1070.37|1081.17|1070.37|1081.04|1070.24|2
1648350370000|2022-03-27 03:06:10|1081.13|1070.33|1081.13|1070.33|1081.13|1070.33|1081.07|1070.27|3
1648350390000|2022-03-27 03:06:30|1081.07|1070.27|1081.13|1070.33|1081.13|1070.33|1081.07|1070.27|2
1648350410000|2022-03-27 03:06:50|1081.07|1070.27|1081.07|1070.27|1081.07|1070.27|1081.07|1070.27|1
1648350450000|2022-03-27 03:07:30|1081.05|1070.25|1081.05|1070.25|1081.05|1070.25|1081.05|1070.25|1
1648350460000|2022-03-27 03:07:40|1080.93|1070.13|1080.8|1070|1080.93|1070.13|1080.8|1070|3
1648350480000|2022-03-27 03:08:00|1080.74|1069.94|1080.74|1069.94|1080.74|1069.94|1080.74|1069.94|1
1648350490000|2022-03-27 03:08:10|1080.88|1070.08|1081.02|1070.22|1081.02|1070.22|1080.88|1070.08|2
1648350500000|2022-03-27 03:08:20|1081.03|1070.23|1081.35|1070.55|1081.35|1070.55|1081.03|1070.23|2
1648350560000|2022-03-27 03:09:20|1081.41|1070.61|1081.74|1070.94|1081.74|1070.94|1081.41|1070.61|2
1648350570000|2022-03-27 03:09:30|1081.82|1071.02|1081.95|1071.15|1081.95|1071.15|1081.74|1070.94|4
1648350600000|2022-03-27 03:10:00|1081.82|1071.02|1081.4|1070.6|1081.82|1071.02|1081.4|1070.6|4
1648350620000|2022-03-27 03:10:20|1081.25|1070.45|1081.25|1070.45|1081.25|1070.45|1081.25|1070.45|1
1648350630000|2022-03-27 03:10:30|1081.31|1070.51|1081.92|1071.12|1081.93|1071.13|1081.31|1070.51|4
1648350640000|2022-03-27 03:10:40|1081.93|1071.13|1081.93|1071.13|1081.93|1071.13|1081.93|1071.13|1
1648350660000|2022-03-27 03:11:00|1081.8|1071|1081.68|1070.88|1081.8|1071|1081.68|1070.88|2
1648350670000|2022-03-27 03:11:10|1081.67|1070.87|1081.67|1070.87|1081.67|1070.87|1081.67|1070.87|1
1648350710000|2022-03-27 03:11:50|1081.63|1070.83|1081.63|1070.83|1081.63|1070.83|1081.63|1070.83|1
1648350740000|2022-03-27 03:12:20|1081.67|1070.87|1081.67|1070.87|1081.67|1070.87|1081.63|1070.83|3
1648350760000|2022-03-27 03:12:40|1081.63|1070.83|1081.67|1070.87|1081.67|1070.87|1081.63|1070.83|4
1648350770000|2022-03-27 03:12:50|1081.83|1071.03|1081.74|1070.94|1081.83|1071.03|1081.74|1070.94|2
1648350840000|2022-03-27 03:14:00|1081.82|1071.02|1081.95|1071.15|1081.95|1071.15|1081.82|1071.02|2
1648350850000|2022-03-27 03:14:10|1081.96|1071.16|1081.96|1071.16|1081.96|1071.16|1081.96|1071.16|1
1648350860000|2022-03-27 03:14:20|1081.94|1071.14|1082.1|1071.3|1082.1|1071.3|1081.94|1071.14|4
1648350870000|2022-03-27 03:14:30|1082.07|1071.27|1082.3|1071.5|1083.02|1072.22|1082.07|1071.27|6
1648350890000|2022-03-27 03:14:50|1082.39|1071.59|1082.82|1072.02|1082.82|1072.02|1082.39|1071.59|3
1648350920000|2022-03-27 03:15:20|1082.77|1071.97|1082.29|1071.49|1082.77|1071.97|1082.29|1071.49|3
1648350940000|2022-03-27 03:15:40|1082.27|1071.47|1082.17|1071.37|1082.27|1071.47|1082.17|1071.37|2
1648350980000|2022-03-27 03:16:20|1082.07|1071.27|1081.91|1071.11|1082.07|1071.27|1081.91|1071.11|2
1648350990000|2022-03-27 03:16:30|1081.9|1071.1|1082.17|1071.37|1082.17|1071.37|1081.9|1071.1|3
1648351020000|2022-03-27 03:17:00|1082.06|1071.26|1081.53|1070.73|1082.06|1071.26|1081.53|1070.73|6
1648351030000|2022-03-27 03:17:10|1081.54|1070.74|1081.53|1070.73|1081.54|1070.74|1081.53|1070.73|2
1648351040000|2022-03-27 03:17:20|1081.54|1070.74|1081.53|1070.73|1081.54|1070.74|1081.53|1070.73|2
1648351050000|2022-03-27 03:17:30|1081.54|1070.74|1081.53|1070.73|1081.54|1070.74|1081.53|1070.73|6
1648351100000|2022-03-27 03:18:20|1081.46|1070.66|1081.46|1070.66|1081.46|1070.66|1081.46|1070.66|1
1648351120000|2022-03-27 03:18:40|1081.45|1070.65|1081.45|1070.65|1081.45|1070.65|1081.45|1070.65|1
1648351130000|2022-03-27 03:18:50|1081.35|1070.55|1081.33|1070.53|1081.35|1070.55|1081.33|1070.53|2
1648351140000|2022-03-27 03:19:00|1081.18|1070.38|1081.14|1070.34|1081.18|1070.38|1081.14|1070.34|2
1648351170000|2022-03-27 03:19:30|1081.02|1070.22|1080.9|1070.1|1081.02|1070.22|1080.9|1070.1|2
1648351190000|2022-03-27 03:19:50|1080.86|1070.06|1080.4|1069.6|1080.86|1070.06|1080.4|1069.6|2
1648351210000|2022-03-27 03:20:10|1080.27|1069.47|1080.18|1069.38|1080.27|1069.47|1080.18|1069.38|2
1648351220000|2022-03-27 03:20:20|1080.24|1069.44|1080.61|1069.81|1080.65|1069.85|1080.24|1069.44|3
1648351230000|2022-03-27 03:20:30|1080.62|1069.82|1080.93|1070.13|1080.93|1070.13|1080.61|1069.81|9
1648351250000|2022-03-27 03:20:50|1080.81|1070.01|1080.7|1069.9|1080.81|1070.01|1080.7|1069.9|2
1648351260000|2022-03-27 03:21:00|1080.71|1069.91|1080.67|1069.87|1080.71|1069.91|1080.66|1069.86|14
1648351300000|2022-03-27 03:21:40|1080.87|1070.07|1080.87|1070.07|1080.87|1070.07|1080.87|1070.07|1
1648351310000|2022-03-27 03:21:50|1080.77|1069.97|1080.77|1069.97|1080.77|1069.97|1080.77|1069.97|1
1648351380000|2022-03-27 03:23:00|1080.87|1070.07|1080.87|1070.07|1080.87|1070.07|1080.87|1070.07|1
1648351390000|2022-03-27 03:23:10|1080.67|1069.87|1080.67|1069.87|1080.67|1069.87|1080.67|1069.87|1
1648351470000|2022-03-27 03:24:30|1080.87|1070.07|1080.87|1070.07|1080.88|1070.08|1080.56|1069.76|7
1648351480000|2022-03-27 03:24:40|1080.88|1070.08|1080.88|1070.08|1080.88|1070.08|1080.87|1070.07|9
1648351530000|2022-03-27 03:25:30|1081.08|1070.28|1081.23|1070.43|1081.23|1070.43|1081.08|1070.28|2
1648351580000|2022-03-27 03:26:20|1081.08|1070.28|1080.88|1070.08|1081.08|1070.28|1080.88|1070.08|2
1648351620000|2022-03-27 03:27:00|1081.08|1070.28|1080.88|1070.08|1081.08|1070.28|1080.88|1070.08|2
1648351640000|2022-03-27 03:27:20|1080.87|1070.07|1080.87|1070.07|1080.87|1070.07|1080.87|1070.07|1
1648351650000|2022-03-27 03:27:30|1080.88|1070.08|1080.87|1070.07|1080.88|1070.08|1080.87|1070.07|8
1648351660000|2022-03-27 03:27:40|1080.88|1070.08|1080.47|1069.67|1080.88|1070.08|1080.45|1069.65|20
1648351670000|2022-03-27 03:27:50|1080.45|1069.65|1080.47|1069.67|1080.47|1069.67|1080.45|1069.65|6
1648351680000|2022-03-27 03:28:00|1080.45|1069.65|1080.47|1069.67|1080.47|1069.67|1080.45|1069.65|8
1648351690000|2022-03-27 03:28:10|1080.45|1069.65|1079.48|1068.68|1080.47|1069.67|1079.47|1068.67|16
1648351700000|2022-03-27 03:28:20|1079.47|1068.67|1079.48|1068.68|1079.48|1068.68|1079.47|1068.67|18
1648351710000|2022-03-27 03:28:30|1079.47|1068.67|1079.48|1068.68|1079.48|1068.68|1079.47|1068.67|16
1648351720000|2022-03-27 03:28:40|1079.47|1068.67|1079.48|1068.68|1079.48|1068.68|1079.47|1068.67|18
1648351730000|2022-03-27 03:28:50|1079.47|1068.67|1079.12|1068.32|1079.48|1068.68|1079.12|1068.32|9
1648351740000|2022-03-27 03:29:00|1079.13|1068.33|1079.47|1068.67|1079.54|1068.74|1079.12|1068.32|9
1648351760000|2022-03-27 03:29:20|1079.4|1068.6|1079.4|1068.6|1079.4|1068.6|1079.4|1068.6|1
1648351780000|2022-03-27 03:29:40|1079.47|1068.67|1079.86|1069.06|1079.86|1069.06|1079.43|1068.63|4
1648351810000|2022-03-27 03:30:10|1079.85|1069.05|1079.86|1069.06|1079.86|1069.06|1079.85|1069.05|2
1648351860000|2022-03-27 03:31:00|1079.85|1069.05|1079.86|1069.06|1079.86|1069.06|1079.85|1069.05|2
1648351890000|2022-03-27 03:31:30|1079.85|1069.05|1079.86|1069.06|1079.86|1069.06|1079.85|1069.05|2
1648351900000|2022-03-27 03:31:40|1079.85|1069.05|1079.85|1069.05|1079.86|1069.06|1079.85|1069.05|5
1648351940000|2022-03-27 03:32:20|1079.69|1068.89|1079.11|1068.31|1079.69|1068.89|1079.11|1068.31|9
1648351950000|2022-03-27 03:32:30|1079.1|1068.3|1076.93|1066.13|1079.11|1068.31|1076.93|1066.13|10
1648351960000|2022-03-27 03:32:40|1076.92|1066.12|1076.93|1066.13|1076.93|1066.13|1076.92|1066.12|2
1648351970000|2022-03-27 03:32:50|1077.67|1066.87|1077.65|1066.85|1077.75|1066.95|1077.6|1066.8|9
1648351980000|2022-03-27 03:33:00|1077.66|1066.86|1077.66|1066.86|1077.66|1066.86|1077.66|1066.86|1
1648351990000|2022-03-27 03:33:10|1077.72|1066.92|1077.72|1066.92|1077.72|1066.92|1077.72|1066.92|1
1648352000000|2022-03-27 03:33:20|1077.81|1067.01|1078.59|1067.79|1078.73|1067.93|1077.81|1067.01|6
1648352010000|2022-03-27 03:33:30|1078.64|1067.84|1078.64|1067.84|1078.64|1067.84|1078.64|1067.84|1
1648352030000|2022-03-27 03:33:50|1078.59|1067.79|1079.33|1068.53|1079.33|1068.53|1078.59|1067.79|2
1648352040000|2022-03-27 03:34:00|1079.27|1068.47|1077.94|1067.14|1079.33|1068.53|1077.93|1067.13|15
1648352050000|2022-03-27 03:34:10|1077.93|1067.13|1077.94|1067.14|1077.94|1067.14|1077.93|1067.13|14
1648352060000|2022-03-27 03:34:20|1077.93|1067.13|1077.94|1067.14|1077.94|1067.14|1077.93|1067.13|14
1648352070000|2022-03-27 03:34:30|1077.93|1067.13|1077.42|1066.62|1077.95|1067.15|1077.42|1066.62|13
1648352080000|2022-03-27 03:34:40|1077.4|1066.6|1077.08|1066.28|1077.42|1066.62|1077.08|1066.28|4
1648352090000|2022-03-27 03:34:50|1077.07|1066.27|1077.07|1066.27|1077.08|1066.28|1077.07|1066.27|9
1648352100000|2022-03-27 03:35:00|1077.08|1066.28|1077.07|1066.27|1077.08|1066.28|1077.07|1066.27|18
1648352110000|2022-03-27 03:35:10|1077.08|1066.28|1077.35|1066.55|1077.35|1066.55|1077.02|1066.22|19
1648352120000|2022-03-27 03:35:20|1077.2|1066.4|1077.12|1066.32|1077.2|1066.4|1077.12|1066.32|2
1648352130000|2022-03-27 03:35:30|1077.17|1066.37|1077.58|1066.78|1077.58|1066.78|1077.17|1066.37|7
1648352140000|2022-03-27 03:35:40|1077.57|1066.77|1076.78|1065.98|1077.58|1066.78|1076.78|1065.98|10
1648352150000|2022-03-27 03:35:50|1076.79|1065.99|1076.79|1065.99|1076.79|1065.99|1076.79|1065.99|1
1648352160000|2022-03-27 03:36:00|1076.96|1066.16|1077.58|1066.78|1077.58|1066.78|1076.96|1066.16|4
1648352170000|2022-03-27 03:36:10|1077.61|1066.81|1077.72|1066.92|1077.72|1066.92|1077.61|1066.81|3
1648352190000|2022-03-27 03:36:30|1077.68|1066.88|1077.95|1067.15|1077.95|1067.15|1077.68|1066.88|2
1648352210000|2022-03-27 03:36:50|1078.01|1067.21|1079.19|1068.39|1080.16|1069.36|1078.01|1067.21|13
1648352240000|2022-03-27 03:37:20|1079.09|1068.29|1078.38|1067.58|1079.09|1068.29|1078.38|1067.58|3
1648352260000|2022-03-27 03:37:40|1078.37|1067.57|1078.38|1067.58|1078.38|1067.58|1078.37|1067.57|2
1648352270000|2022-03-27 03:37:50|1078.37|1067.57|1078.37|1067.57|1078.37|1067.57|1078.37|1067.57|1
1648352280000|2022-03-27 03:38:00|1078.38|1067.58|1077.98|1067.18|1078.39|1067.59|1077.98|1067.18|7
1648352290000|2022-03-27 03:38:10|1077.97|1067.17|1077.98|1067.18|1077.98|1067.18|1077.97|1067.17|4
1648352300000|2022-03-27 03:38:20|1077.97|1067.17|1077.35|1066.55|1077.98|1067.18|1077.17|1066.37|19
1648352310000|2022-03-27 03:38:30|1077.31|1066.51|1077.11|1066.31|1077.31|1066.51|1077.11|1066.31|2
1648352320000|2022-03-27 03:38:40|1077.1|1066.3|1077.02|1066.22|1077.11|1066.31|1077.02|1066.22|7
1648352340000|2022-03-27 03:39:00|1077.22|1066.42|1077.39|1066.59|1077.39|1066.59|1077.22|1066.42|2
1648352350000|2022-03-27 03:39:10|1077.22|1066.42|1076.54|1065.74|1077.22|1066.42|1076.54|1065.74|3
1648352360000|2022-03-27 03:39:20|1076.55|1065.75|1076.89|1066.09|1076.89|1066.09|1076.54|1065.74|6
1648352380000|2022-03-27 03:39:40|1076.91|1066.11|1077.99|1067.19|1077.99|1067.19|1076.91|1066.11|5
1648352410000|2022-03-27 03:40:10|1077.97|1067.17|1077.99|1067.19|1077.99|1067.19|1077.97|1067.17|4
1648352450000|2022-03-27 03:40:50|1077.88|1067.08|1077.88|1067.08|1077.88|1067.08|1077.88|1067.08|1
1648352460000|2022-03-27 03:41:00|1077.79|1066.99|1077.79|1066.99|1077.79|1066.99|1077.79|1066.99|1
1648352470000|2022-03-27 03:41:10|1077.75|1066.95|1077.19|1066.39|1077.75|1066.95|1077.19|1066.39|5
1648352480000|2022-03-27 03:41:20|1076.98|1066.18|1076.93|1066.13|1076.98|1066.18|1076.93|1066.13|3
1648352490000|2022-03-27 03:41:30|1076.75|1065.95|1076.75|1065.95|1076.75|1065.95|1076.75|1065.95|1
1648352500000|2022-03-27 03:41:40|1076.52|1065.72|1076.5|1065.7|1076.52|1065.72|1076.14|1065.34|7
1648352510000|2022-03-27 03:41:50|1076.51|1065.71|1076.88|1066.08|1076.89|1066.09|1076.51|1065.71|10
1648352520000|2022-03-27 03:42:00|1076.89|1066.09|1076.78|1065.98|1076.89|1066.09|1076.78|1065.98|3
1648352530000|2022-03-27 03:42:10|1076.45|1065.65|1076.45|1065.65|1076.45|1065.65|1076.45|1065.65|1
1648352550000|2022-03-27 03:42:30|1076.35|1065.55|1076.35|1065.55|1076.35|1065.55|1076.35|1065.55|1
1648352570000|2022-03-27 03:42:50|1076.23|1065.43|1076.35|1065.55|1076.35|1065.55|1076.23|1065.43|2
1648352580000|2022-03-27 03:43:00|1076.21|1065.41|1076.09|1065.29|1076.21|1065.41|1076.09|1065.29|4
1648352590000|2022-03-27 03:43:10|1076.21|1065.41|1075.24|1064.44|1076.21|1065.41|1075.24|1064.44|10
1648352600000|2022-03-27 03:43:20|1075.22|1064.42|1075.22|1064.42|1075.22|1064.42|1075.22|1064.42|1
1648352610000|2022-03-27 03:43:30|1075.2|1064.4|1075.15|1064.35|1075.63|1064.83|1075.15|1064.35|5
1648352620000|2022-03-27 03:43:40|1075.25|1064.45|1075.51|1064.71|1075.51|1064.71|1075.25|1064.45|2
1648352630000|2022-03-27 03:43:50|1075.63|1064.83|1075.86|1065.06|1075.86|1065.06|1075.63|1064.83|2
1648352640000|2022-03-27 03:44:00|1075.96|1065.16|1075.86|1065.06|1076.08|1065.28|1075.86|1065.06|4
1648352650000|2022-03-27 03:44:10|1075.96|1065.16|1076.08|1065.28|1076.08|1065.28|1075.96|1065.16|2
1648352660000|2022-03-27 03:44:20|1076.07|1065.27|1076.8|1066|1077.26|1066.46|1076.07|1065.27|7
1648352670000|2022-03-27 03:44:30|1076.9|1066.1|1077.04|1066.24|1077.04|1066.24|1076.9|1066.1|2
1648352680000|2022-03-27 03:44:40|1077.06|1066.26|1077.21|1066.41|1077.21|1066.41|1077.06|1066.26|5
1648352690000|2022-03-27 03:44:50|1077.35|1066.55|1078.31|1067.51|1078.31|1067.51|1077.35|1066.55|3
1648352700000|2022-03-27 03:45:00|1078.44|1067.64|1079.25|1068.45|1079.25|1068.45|1078.44|1067.64|7
1648352710000|2022-03-27 03:45:10|1079.33|1068.53|1079|1068.2|1079.33|1068.53|1078.99|1068.19|5
1648352720000|2022-03-27 03:45:20|1078.99|1068.19|1077.39|1066.59|1079|1068.2|1077.39|1066.59|18
1648352730000|2022-03-27 03:45:30|1077.17|1066.37|1076.95|1066.15|1077.28|1066.48|1076.94|1066.14|11
1648352740000|2022-03-27 03:45:40|1076.94|1066.14|1076.83|1066.03|1076.95|1066.15|1076.83|1066.03|12
1648352750000|2022-03-27 03:45:50|1076.84|1066.04|1076.83|1066.03|1076.84|1066.04|1076.83|1066.03|16
1648352760000|2022-03-27 03:46:00|1076.84|1066.04|1076.83|1066.03|1076.84|1066.04|1076.83|1066.03|14
1648352790000|2022-03-27 03:46:30|1076.5|1065.7|1076.06|1065.26|1076.5|1065.7|1076.06|1065.26|9
1648352800000|2022-03-27 03:46:40|1076.07|1065.27|1076.06|1065.26|1076.07|1065.27|1076.05|1065.25|18
1648352810000|2022-03-27 03:46:50|1076.05|1065.25|1075.22|1064.42|1076.06|1065.26|1075.22|1064.42|21
1648352820000|2022-03-27 03:47:00|1075.21|1064.41|1075.21|1064.41|1075.22|1064.42|1075.21|1064.41|7
1648352830000|2022-03-27 03:47:10|1075.19|1064.39|1075.19|1064.39|1075.19|1064.39|1075.19|1064.39|1
1648352860000|2022-03-27 03:47:40|1075.18|1064.38|1075.18|1064.38|1075.18|1064.38|1075.18|1064.38|1
1648352890000|2022-03-27 03:48:10|1075.17|1064.37|1075.17|1064.37|1075.17|1064.37|1075.17|1064.37|1
1648352920000|2022-03-27 03:48:40|1075.16|1064.36|1075.16|1064.36|1075.16|1064.36|1075.16|1064.36|1
1648352950000|2022-03-27 03:49:10|1075.27|1064.47|1075.82|1065.02|1075.82|1065.02|1075.27|1064.47|3
1648353000000|2022-03-27 03:50:00|1075.81|1065.01|1076.06|1065.26|1076.06|1065.26|1075.81|1065.01|3
1648353020000|2022-03-27 03:50:20|1075.95|1065.15|1075.81|1065.01|1075.95|1065.15|1075.81|1065.01|2
1648353060000|2022-03-27 03:51:00|1075.95|1065.15|1075.81|1065.01|1075.95|1065.15|1075.81|1065.01|2
1648353150000|2022-03-27 03:52:30|1075.51|1064.71|1075.51|1064.71|1075.51|1064.71|1075.51|1064.71|1
1648353160000|2022-03-27 03:52:40|1075.25|1064.45|1075.15|1064.35|1075.25|1064.45|1075.15|1064.35|2
1648353170000|2022-03-27 03:52:50|1075|1064.2|1075|1064.2|1075|1064.2|1075|1064.2|1
1648353180000|2022-03-27 03:53:00|1074.81|1064.01|1074.72|1063.92|1074.81|1064.01|1074.72|1063.92|2
1648353190000|2022-03-27 03:53:10|1074.65|1063.85|1074.65|1063.85|1074.65|1063.85|1074.65|1063.85|1
1648353200000|2022-03-27 03:53:20|1074.89|1064.09|1074.89|1064.09|1074.89|1064.09|1074.89|1064.09|1
1648353210000|2022-03-27 03:53:30|1074.98|1064.18|1075.11|1064.31|1075.11|1064.31|1074.98|1064.18|2
1648353240000|2022-03-27 03:54:00|1075.1|1064.3|1074.85|1064.05|1075.1|1064.3|1074.85|1064.05|3
1648353260000|2022-03-27 03:54:20|1074.97|1064.17|1075.1|1064.3|1075.1|1064.3|1074.85|1064.05|4
1648353280000|2022-03-27 03:54:40|1074.97|1064.17|1074.24|1063.44|1074.97|1064.17|1074.24|1063.44|4
1648353310000|2022-03-27 03:55:10|1074.25|1063.45|1074.25|1063.45|1074.25|1063.45|1074.25|1063.45|1
1648353320000|2022-03-27 03:55:20|1074.07|1063.27|1074.08|1063.28|1074.08|1063.28|1074.07|1063.27|4
1648353330000|2022-03-27 03:55:30|1074.28|1063.48|1074.68|1063.88|1074.68|1063.88|1074.07|1063.27|5
1648353370000|2022-03-27 03:56:10|1074.57|1063.77|1074.68|1063.88|1074.68|1063.88|1074.57|1063.77|2
1648353380000|2022-03-27 03:56:20|1074.85|1064.05|1074.85|1064.05|1074.85|1064.05|1074.85|1064.05|1
1648353390000|2022-03-27 03:56:30|1074.75|1063.95|1074.87|1064.07|1074.87|1064.07|1074.75|1063.95|2
1648353400000|2022-03-27 03:56:40|1075.01|1064.21|1075.01|1064.21|1075.01|1064.21|1075.01|1064.21|1
1648353410000|2022-03-27 03:56:50|1075.02|1064.22|1075.15|1064.35|1075.15|1064.35|1075.02|1064.22|2
1648353420000|2022-03-27 03:57:00|1075.58|1064.78|1075.87|1065.07|1075.87|1065.07|1075.58|1064.78|5
1648353430000|2022-03-27 03:57:10|1076.02|1065.22|1075.83|1065.03|1076.14|1065.34|1075.83|1065.03|5
1648353440000|2022-03-27 03:57:20|1075.82|1065.02|1075.34|1064.54|1075.83|1065.03|1075.34|1064.54|5
1648353480000|2022-03-27 03:58:00|1075.4|1064.6|1075.41|1064.61|1075.41|1064.61|1075.4|1064.6|2
1648353490000|2022-03-27 03:58:10|1075.74|1064.94|1075.69|1064.89|1075.74|1064.94|1075.69|1064.89|2
1648353500000|2022-03-27 03:58:20|1075.76|1064.96|1075.69|1064.89|1075.76|1064.96|1075.69|1064.89|2
1648353510000|2022-03-27 03:58:30|1075.73|1064.93|1075.73|1064.93|1075.73|1064.93|1075.73|1064.93|1
1648353520000|2022-03-27 03:58:40|1075.83|1065.03|1075.95|1065.15|1075.95|1065.15|1075.83|1065.03|2
1648353530000|2022-03-27 03:58:50|1075.97|1065.17|1075.97|1065.17|1075.97|1065.17|1075.97|1065.17|1
1648353540000|2022-03-27 03:59:00|1076.43|1065.63|1076.82|1066.02|1076.82|1066.02|1076.43|1065.63|2
1648353580000|2022-03-27 03:59:40|1076.48|1065.68|1076.37|1065.57|1076.48|1065.68|1076.37|1065.57|2
1648353600000|2022-03-27 04:00:00|1076.25|1065.45|1076.05|1065.25|1076.25|1065.45|1076.05|1065.25|2
1648353610000|2022-03-27 04:00:10|1075.84|1065.04|1075.84|1065.04|1075.84|1065.04|1075.84|1065.04|1
1648353620000|2022-03-27 04:00:20|1075.59|1064.79|1075.36|1064.56|1075.59|1064.79|1075.36|1064.56|2
1648353630000|2022-03-27 04:00:30|1075.32|1064.52|1075.32|1064.52|1075.32|1064.52|1075.32|1064.52|1
1648353640000|2022-03-27 04:00:40|1075.53|1064.73|1075.78|1064.98|1075.78|1064.98|1075.53|1064.73|2
1648353650000|2022-03-27 04:00:50|1075.36|1064.56|1075.36|1064.56|1075.36|1064.56|1075.36|1064.56|1
1648353660000|2022-03-27 04:01:00|1075.41|1064.61|1075.82|1065.02|1075.82|1065.02|1075.41|1064.61|2
1648353690000|2022-03-27 04:01:30|1075.81|1065.01|1075.82|1065.02|1075.82|1065.02|1075.81|1065.01|6
1648353700000|2022-03-27 04:01:40|1075.81|1065.01|1075.81|1065.01|1075.81|1065.01|1075.81|1065.01|1
1648353710000|2022-03-27 04:01:50|1075.69|1064.89|1075.35|1064.55|1075.69|1064.89|1075.35|1064.55|2
1648353720000|2022-03-27 04:02:00|1075.41|1064.61|1075.41|1064.61|1075.41|1064.61|1075.41|1064.61|1
1648353730000|2022-03-27 04:02:10|1075.35|1064.55|1076.24|1065.44|1076.29|1065.49|1075.35|1064.55|6
1648353740000|2022-03-27 04:02:20|1076.35|1065.55|1076.35|1065.55|1076.35|1065.55|1076.35|1065.55|1
1648353750000|2022-03-27 04:02:30|1076.4|1065.6|1076.86|1066.06|1076.86|1066.06|1076.4|1065.6|2
1648353770000|2022-03-27 04:02:50|1077|1066.2|1076.86|1066.06|1077|1066.2|1076.86|1066.06|2
1648353780000|2022-03-27 04:03:00|1076.94|1066.14|1076.94|1066.14|1076.94|1066.14|1076.94|1066.14|1
1648353790000|2022-03-27 04:03:10|1077.08|1066.28|1077.2|1066.4|1077.2|1066.4|1077.08|1066.28|2
1648353820000|2022-03-27 04:03:40|1077.41|1066.61|1077.41|1066.61|1077.41|1066.61|1077.41|1066.61|1
1648353830000|2022-03-27 04:03:50|1077.56|1066.76|1077.92|1067.12|1077.92|1067.12|1077.56|1066.76|3
1648353840000|2022-03-27 04:04:00|1077.91|1067.11|1077.91|1067.11|1077.92|1067.12|1077.91|1067.11|7
1648353860000|2022-03-27 04:04:20|1077.99|1067.19|1078.26|1067.46|1078.26|1067.46|1077.99|1067.19|3
1648353870000|2022-03-27 04:04:30|1078.14|1067.34|1078.26|1067.46|1078.26|1067.46|1078.14|1067.34|2
1648353890000|2022-03-27 04:04:50|1078.65|1067.85|1078.75|1067.95|1078.75|1067.95|1078.65|1067.85|3
1648353900000|2022-03-27 04:05:00|1078.82|1068.02|1079.05|1068.25|1079.05|1068.25|1078.82|1068.02|3
1648353930000|2022-03-27 04:05:30|1078.93|1068.13|1078.82|1068.02|1078.93|1068.13|1078.82|1068.02|2
1648353940000|2022-03-27 04:05:40|1078.52|1067.72|1078.3|1067.5|1078.52|1067.72|1078.15|1067.35|4
1648353950000|2022-03-27 04:05:50|1078.52|1067.72|1079.05|1068.25|1079.05|1068.25|1078.52|1067.72|3
1648353960000|2022-03-27 04:06:00|1079.04|1068.24|1079.06|1068.26|1079.06|1068.26|1079.04|1068.24|2
1648353970000|2022-03-27 04:06:10|1079.07|1068.27|1079.21|1068.41|1079.21|1068.41|1079.07|1068.27|2
1648353980000|2022-03-27 04:06:20|1079.39|1068.59|1079.39|1068.59|1079.39|1068.59|1079.39|1068.59|1
1648353990000|2022-03-27 04:06:30|1079.91|1069.11|1080.24|1069.44|1080.24|1069.44|1079.91|1069.11|2
1648354030000|2022-03-27 04:07:10|1080.07|1069.27|1079.91|1069.11|1080.07|1069.27|1079.91|1069.11|2
1648354040000|2022-03-27 04:07:20|1079.99|1069.19|1079.99|1069.19|1079.99|1069.19|1079.99|1069.19|1
1648354050000|2022-03-27 04:07:30|1080.04|1069.24|1079.72|1068.92|1080.04|1069.24|1079.72|1068.92|2
1648354070000|2022-03-27 04:07:50|1079.71|1068.91|1079.72|1068.92|1079.72|1068.92|1079.71|1068.91|4
1648354080000|2022-03-27 04:08:00|1079.71|1068.91|1079.73|1068.93|1079.73|1068.93|1079.71|1068.91|7
1648354090000|2022-03-27 04:08:10|1079.72|1068.92|1079.72|1068.92|1079.73|1068.93|1079.72|1068.92|15
1648354100000|2022-03-27 04:08:20|1079.73|1068.93|1079.73|1068.93|1079.73|1068.93|1079.72|1068.92|15
1648354110000|2022-03-27 04:08:30|1079.72|1068.92|1079.73|1068.93|1079.73|1068.93|1079.72|1068.92|14
1648354120000|2022-03-27 04:08:40|1079.54|1068.74|1077.86|1067.06|1079.54|1068.74|1077.83|1067.03|7
1648354130000|2022-03-27 04:08:50|1077.87|1067.07|1077.86|1067.06|1077.87|1067.07|1077.86|1067.06|12
1648354140000|2022-03-27 04:09:00|1077.87|1067.07|1078.07|1067.27|1078.21|1067.41|1077.44|1066.64|11
1648354150000|2022-03-27 04:09:10|1078.43|1067.63|1078.93|1068.13|1078.93|1068.13|1078.43|1067.63|5
1648354160000|2022-03-27 04:09:20|1078.95|1068.15|1079.44|1068.64|1079.44|1068.64|1078.95|1068.15|3
1648354170000|2022-03-27 04:09:30|1080.82|1070.02|1080.17|1069.37|1080.82|1070.02|1079.88|1069.08|5
1648354180000|2022-03-27 04:09:40|1080.41|1069.61|1080.17|1069.37|1080.55|1069.75|1080.17|1069.37|4
1648354190000|2022-03-27 04:09:50|1080.36|1069.56|1080.36|1069.56|1080.37|1069.57|1080.36|1069.56|15
1648354200000|2022-03-27 04:10:00|1080.37|1069.57|1080.36|1069.56|1080.37|1069.57|1080.36|1069.56|18
1648354210000|2022-03-27 04:10:10|1080.37|1069.57|1080.36|1069.56|1080.37|1069.57|1080.36|1069.56|18
1648354220000|2022-03-27 04:10:20|1080.37|1069.57|1080.36|1069.56|1080.37|1069.57|1080.36|1069.56|16
1648354230000|2022-03-27 04:10:30|1080.37|1069.57|1080.87|1070.07|1080.87|1070.07|1080.36|1069.56|16
1648354240000|2022-03-27 04:10:40|1080.86|1070.06|1080.89|1070.09|1080.89|1070.09|1080.86|1070.06|19
1648354250000|2022-03-27 04:10:50|1080.88|1070.08|1080.48|1069.68|1080.89|1070.09|1080.48|1069.68|6
1648354260000|2022-03-27 04:11:00|1080.52|1069.72|1080.51|1069.71|1080.52|1069.72|1080.51|1069.71|10
1648354270000|2022-03-27 04:11:10|1080.72|1069.92|1080.88|1070.08|1080.88|1070.08|1080.72|1069.92|2
1648354310000|2022-03-27 04:11:50|1080.72|1069.92|1080.51|1069.71|1080.72|1069.92|1080.51|1069.71|3
1648354320000|2022-03-27 04:12:00|1080.43|1069.63|1079.93|1069.13|1080.43|1069.63|1079.93|1069.13|3
1648354330000|2022-03-27 04:12:10|1080.35|1069.55|1080.35|1069.55|1080.35|1069.55|1080.34|1069.54|9
1648354340000|2022-03-27 04:12:20|1080.34|1069.54|1080.35|1069.55|1080.35|1069.55|1080.34|1069.54|14
1648354350000|2022-03-27 04:12:30|1080.34|1069.54|1080.35|1069.55|1080.35|1069.55|1080.34|1069.54|18
1648354360000|2022-03-27 04:12:40|1080.34|1069.54|1080.31|1069.51|1080.35|1069.55|1080.31|1069.51|7
1648354390000|2022-03-27 04:13:10|1080.28|1069.48|1080.28|1069.48|1080.28|1069.48|1080.28|1069.48|1
1648354410000|2022-03-27 04:13:30|1080.26|1069.46|1080.26|1069.46|1080.26|1069.46|1080.26|1069.46|1
1648354430000|2022-03-27 04:13:50|1079.91|1069.11|1079.5|1068.7|1079.91|1069.11|1079.5|1068.7|6
1648354440000|2022-03-27 04:14:00|1079.49|1068.69|1078.9|1068.1|1079.5|1068.7|1078.9|1068.1|10
1648354450000|2022-03-27 04:14:10|1078.73|1067.93|1078.56|1067.76|1078.73|1067.93|1078.56|1067.76|2
1648354460000|2022-03-27 04:14:20|1078.51|1067.71|1078.7|1067.9|1078.88|1068.08|1078.49|1067.69|7
1648354470000|2022-03-27 04:14:30|1078.49|1067.69|1078.46|1067.66|1078.49|1067.69|1078.46|1067.66|2
1648354500000|2022-03-27 04:15:00|1078.43|1067.63|1078.42|1067.62|1078.43|1067.63|1078.42|1067.62|2
1648354510000|2022-03-27 04:15:10|1078.43|1067.63|1078.27|1067.47|1078.43|1067.63|1078.27|1067.47|5
1648354520000|2022-03-27 04:15:20|1078.24|1067.44|1078.24|1067.44|1078.24|1067.44|1078.24|1067.44|1
1648354530000|2022-03-27 04:15:30|1078.22|1067.42|1078.22|1067.42|1078.22|1067.42|1078.22|1067.42|1
1648354550000|2022-03-27 04:15:50|1078.2|1067.4|1078.19|1067.39|1078.2|1067.4|1078.19|1067.39|2
1648354580000|2022-03-27 04:16:20|1078.18|1067.38|1078.18|1067.38|1078.18|1067.38|1078.18|1067.38|1
1648354590000|2022-03-27 04:16:30|1078.17|1067.37|1078.3|1067.5|1078.3|1067.5|1078.17|1067.37|2
1648354600000|2022-03-27 04:16:40|1078.17|1067.37|1078.17|1067.37|1078.17|1067.37|1078.17|1067.37|1
1648354610000|2022-03-27 04:16:50|1078.16|1067.36|1078.16|1067.36|1078.16|1067.36|1078.16|1067.36|1
1648354630000|2022-03-27 04:17:10|1078.28|1067.48|1078.28|1067.48|1078.28|1067.48|1078.28|1067.48|1
1648354640000|2022-03-27 04:17:20|1078.16|1067.36|1078.16|1067.36|1078.16|1067.36|1078.16|1067.36|1
1648354650000|2022-03-27 04:17:30|1078.27|1067.47|1078.52|1067.72|1078.52|1067.72|1078.27|1067.47|2
1648354670000|2022-03-27 04:17:50|1078.83|1068.03|1078.83|1068.03|1078.83|1068.03|1078.83|1068.03|1
1648354690000|2022-03-27 04:18:10|1079.1|1068.3|1079.17|1068.37|1079.17|1068.37|1079.1|1068.3|2
1648354710000|2022-03-27 04:18:30|1078.89|1068.09|1078.89|1068.09|1078.89|1068.09|1078.89|1068.09|1
1648354720000|2022-03-27 04:18:40|1078.68|1067.88|1078.5|1067.7|1078.68|1067.88|1078.5|1067.7|6
1648354730000|2022-03-27 04:18:50|1078.51|1067.71|1078.45|1067.65|1078.51|1067.71|1078.45|1067.65|14
1648354740000|2022-03-27 04:19:00|1078.46|1067.66|1078.45|1067.65|1078.46|1067.66|1078.45|1067.65|8
1648354750000|2022-03-27 04:19:10|1078.46|1067.66|1078.45|1067.65|1078.46|1067.66|1078.45|1067.65|10
1648354760000|2022-03-27 04:19:20|1078.46|1067.66|1078.38|1067.58|1078.47|1067.67|1078.38|1067.58|13
1648354770000|2022-03-27 04:19:30|1078.37|1067.57|1077.92|1067.12|1078.38|1067.58|1077.92|1067.12|4
1648354790000|2022-03-27 04:19:50|1077.74|1066.94|1077.92|1067.12|1077.92|1067.12|1077.74|1066.94|2
1648354800000|2022-03-27 04:20:00|1077.74|1066.94|1077.65|1066.85|1077.74|1066.94|1077.65|1066.85|2
1648354830000|2022-03-27 04:20:30|1077.64|1066.84|1077.65|1066.85|1077.65|1066.85|1077.64|1066.84|2
1648354840000|2022-03-27 04:20:40|1077.64|1066.84|1077.64|1066.84|1077.64|1066.84|1077.64|1066.84|1
1648354870000|2022-03-27 04:21:10|1077.41|1066.61|1077.42|1066.62|1077.42|1066.62|1077.41|1066.61|2
1648354890000|2022-03-27 04:21:30|1077.63|1066.83|1077.87|1067.07|1077.87|1067.07|1077.63|1066.83|4
1648354900000|2022-03-27 04:21:40|1077.63|1066.83|1077.42|1066.62|1077.63|1066.83|1077.42|1066.62|2
1648354920000|2022-03-27 04:22:00|1077.3|1066.5|1076.92|1066.12|1077.3|1066.5|1076.92|1066.12|2
1648354970000|2022-03-27 04:22:50|1076.72|1065.92|1076.47|1065.67|1076.72|1065.92|1076.47|1065.67|14
1648354980000|2022-03-27 04:23:00|1076.48|1065.68|1076.47|1065.67|1076.48|1065.68|1076.47|1065.67|16
1648354990000|2022-03-27 04:23:10|1076.48|1065.68|1076.47|1065.67|1076.48|1065.68|1076.47|1065.67|10
1648355000000|2022-03-27 04:23:20|1076.48|1065.68|1076.47|1065.67|1076.48|1065.68|1076.47|1065.67|16
1648355010000|2022-03-27 04:23:30|1076.48|1065.68|1075.52|1064.72|1076.48|1065.68|1075.51|1064.71|16
1648355020000|2022-03-27 04:23:40|1075.51|1064.71|1075.52|1064.72|1075.52|1064.72|1075.51|1064.71|18
1648355030000|2022-03-27 04:23:50|1075.51|1064.71|1075.52|1064.72|1075.52|1064.72|1075.51|1064.71|18
1648355040000|2022-03-27 04:24:00|1075.51|1064.71|1075.52|1064.72|1075.52|1064.72|1075.51|1064.71|18
1648355050000|2022-03-27 04:24:10|1075.51|1064.71|1074.59|1063.79|1075.52|1064.72|1074.59|1063.79|18
1648355060000|2022-03-27 04:24:20|1074.58|1063.78|1072.47|1061.67|1074.59|1063.79|1072.47|1061.67|16
1648355070000|2022-03-27 04:24:30|1072.66|1061.86|1072.47|1061.67|1072.66|1061.86|1072.46|1061.66|4
1648355080000|2022-03-27 04:24:40|1072.46|1061.66|1072.38|1061.58|1072.47|1061.67|1072.38|1061.58|3
1648355090000|2022-03-27 04:24:50|1072.19|1061.39|1071.89|1061.09|1072.19|1061.39|1071.89|1061.09|2
1648355100000|2022-03-27 04:25:00|1071.91|1061.11|1072.31|1061.51|1072.32|1061.52|1071.91|1061.11|12
1648355110000|2022-03-27 04:25:10|1072.32|1061.52|1072.39|1061.59|1072.39|1061.59|1072.31|1061.51|16
1648355120000|2022-03-27 04:25:20|1072.38|1061.58|1073.15|1062.35|1073.16|1062.36|1072.38|1061.58|12
1648355130000|2022-03-27 04:25:30|1073.16|1062.36|1073.15|1062.35|1073.16|1062.36|1073.15|1062.35|14
1648355140000|2022-03-27 04:25:40|1073.16|1062.36|1072.36|1061.56|1073.16|1062.36|1072.35|1061.55|11
1648355150000|2022-03-27 04:25:50|1072.35|1061.55|1072.36|1061.56|1072.36|1061.56|1072.35|1061.55|18
1648355160000|2022-03-27 04:26:00|1072.35|1061.55|1072.36|1061.56|1072.36|1061.56|1072.35|1061.55|18
1648355170000|2022-03-27 04:26:10|1072.35|1061.55|1072.36|1061.56|1072.36|1061.56|1072.35|1061.55|18
1648355180000|2022-03-27 04:26:20|1072.35|1061.55|1072.36|1061.56|1072.36|1061.56|1072.35|1061.55|18
1648355190000|2022-03-27 04:26:30|1072.35|1061.55|1071.4|1060.6|1072.36|1061.56|1071.4|1060.6|13
1648355200000|2022-03-27 04:26:40|1071.39|1060.59|1070.88|1060.08|1071.39|1060.59|1070.88|1060.08|5
1648355210000|2022-03-27 04:26:50|1070.65|1059.85|1070.36|1059.56|1070.65|1059.85|1070.36|1059.56|3
1648355220000|2022-03-27 04:27:00|1070.35|1059.55|1070.31|1059.51|1070.36|1059.56|1070.31|1059.51|18
1648355230000|2022-03-27 04:27:10|1070.26|1059.46|1070.93|1060.13|1070.93|1060.13|1070.26|1059.46|4
1648355240000|2022-03-27 04:27:20|1070.92|1060.12|1070.93|1060.13|1070.93|1060.13|1070.73|1059.93|4
1648355300000|2022-03-27 04:28:20|1070.92|1060.12|1070.73|1059.93|1070.93|1060.13|1070.73|1059.93|5
1648355320000|2022-03-27 04:28:40|1070.47|1059.67|1070.26|1059.46|1070.47|1059.67|1070.26|1059.46|2
1648355340000|2022-03-27 04:29:00|1069.91|1059.11|1069.25|1058.45|1069.91|1059.11|1069.25|1058.45|6
1648355350000|2022-03-27 04:29:10|1069.21|1058.41|1069.09|1058.29|1069.21|1058.41|1069.09|1058.29|3
1648355360000|2022-03-27 04:29:20|1069.25|1058.45|1069.25|1058.45|1069.25|1058.45|1069.25|1058.45|1
1648355370000|2022-03-27 04:29:30|1069.24|1058.44|1069.25|1058.45|1069.25|1058.45|1069.24|1058.44|2
1648355380000|2022-03-27 04:29:40|1069.2|1058.4|1069.2|1058.4|1069.2|1058.4|1069.2|1058.4|1
1648355410000|2022-03-27 04:30:10|1069.17|1058.37|1069.19|1058.39|1069.19|1058.39|1069.17|1058.37|5
1648355420000|2022-03-27 04:30:20|1069.2|1058.4|1069.2|1058.4|1069.2|1058.4|1069.19|1058.39|19
1648355430000|2022-03-27 04:30:30|1069.43|1058.63|1070.89|1060.09|1071.17|1060.37|1069.43|1058.63|10
1648355450000|2022-03-27 04:30:50|1071|1060.2|1070.36|1059.56|1071.18|1060.38|1070.36|1059.56|9
1648355460000|2022-03-27 04:31:00|1070.35|1059.55|1070.16|1059.36|1070.35|1059.55|1070.08|1059.28|14
1648355470000|2022-03-27 04:31:10|1070.15|1059.35|1069.72|1058.92|1070.16|1059.36|1069.71|1058.91|10
1648355480000|2022-03-27 04:31:20|1069.51|1058.71|1069.33|1058.53|1069.51|1058.71|1069.33|1058.53|2
1648355490000|2022-03-27 04:31:30|1069.51|1058.71|1069.33|1058.53|1069.51|1058.71|1069.33|1058.53|2
1648355500000|2022-03-27 04:31:40|1069.31|1058.51|1068.42|1057.62|1069.31|1058.51|1068.41|1057.61|19
1648355510000|2022-03-27 04:31:50|1068.41|1057.61|1068.74|1057.94|1068.74|1057.94|1068.33|1057.53|6
1648355530000|2022-03-27 04:32:10|1068.73|1057.93|1067.87|1057.07|1068.74|1057.94|1067.86|1057.06|13
1648355540000|2022-03-27 04:32:20|1067.86|1057.06|1068.22|1057.42|1068.23|1057.43|1067.86|1057.06|19
1648355550000|2022-03-27 04:32:30|1068.23|1057.43|1068.22|1057.42|1068.23|1057.43|1068.22|1057.42|16
1648355560000|2022-03-27 04:32:40|1068.23|1057.43|1068.22|1057.42|1068.23|1057.43|1067.86|1057.06|10
1648355600000|2022-03-27 04:33:20|1068.26|1057.46|1069.12|1058.32|1069.12|1058.32|1068.26|1057.46|4
1648355610000|2022-03-27 04:33:30|1068.79|1057.99|1068.34|1057.54|1068.79|1057.99|1068.33|1057.53|8
1648355620000|2022-03-27 04:33:40|1068.33|1057.53|1068.34|1057.54|1068.34|1057.54|1068.33|1057.53|18
1648355630000|2022-03-27 04:33:50|1068.33|1057.53|1068.53|1057.73|1068.77|1057.97|1068.33|1057.53|11
1648355640000|2022-03-27 04:34:00|1068.77|1057.97|1069.09|1058.29|1069.09|1058.29|1068.74|1057.94|4
1648355650000|2022-03-27 04:34:10|1069.08|1058.28|1069.09|1058.29|1069.09|1058.29|1069.08|1058.28|4
1648355660000|2022-03-27 04:34:20|1069.32|1058.52|1069.53|1058.73|1069.53|1058.73|1069.32|1058.52|5
1648355670000|2022-03-27 04:34:30|1069.55|1058.75|1069.68|1058.88|1069.68|1058.88|1069.55|1058.75|5
1648355680000|2022-03-27 04:34:40|1069.95|1059.15|1070.04|1059.24|1070.04|1059.24|1069.93|1059.13|4
1648355690000|2022-03-27 04:34:50|1069.93|1059.13|1070.49|1059.69|1070.49|1059.69|1069.93|1059.13|6
1648355700000|2022-03-27 04:35:00|1070.13|1059.33|1069.66|1058.86|1070.13|1059.33|1069.66|1058.86|10
1648355710000|2022-03-27 04:35:10|1069.69|1058.89|1069.69|1058.89|1069.69|1058.89|1069.69|1058.89|1
1648355740000|2022-03-27 04:35:40|1069.5|1058.7|1069.19|1058.39|1069.5|1058.7|1069.19|1058.39|3
1648355760000|2022-03-27 04:36:00|1069.22|1058.42|1069.22|1058.42|1069.23|1058.43|1069.22|1058.42|7
1648355770000|2022-03-27 04:36:10|1069.23|1058.43|1069.17|1058.37|1069.23|1058.43|1069.17|1058.37|9
1648355780000|2022-03-27 04:36:20|1069.08|1058.28|1068.34|1057.54|1069.08|1058.28|1068.33|1057.53|13
1648355790000|2022-03-27 04:36:30|1068.33|1057.53|1068.34|1057.54|1068.34|1057.54|1068.33|1057.53|20
1648355800000|2022-03-27 04:36:40|1068.33|1057.53|1067.87|1057.07|1068.34|1057.54|1067.87|1057.07|18
1648355810000|2022-03-27 04:36:50|1067.86|1057.06|1068.28|1057.48|1068.28|1057.48|1067.86|1057.06|13
1648355820000|2022-03-27 04:37:00|1068.27|1057.47|1068.28|1057.48|1068.28|1057.48|1068.27|1057.47|8
1648355830000|2022-03-27 04:37:10|1068.27|1057.47|1068.28|1057.48|1068.28|1057.48|1068.27|1057.47|6
1648355840000|2022-03-27 04:37:20|1068.27|1057.47|1068.76|1057.96|1068.76|1057.96|1068.27|1057.47|14
1648355850000|2022-03-27 04:37:30|1069.02|1058.22|1069.02|1058.22|1069.02|1058.22|1069.02|1058.22|1
1648355860000|2022-03-27 04:37:40|1068.94|1058.14|1068.94|1058.14|1068.94|1058.14|1068.94|1058.14|1
1648355870000|2022-03-27 04:37:50|1068.72|1057.92|1068.72|1057.92|1068.72|1057.92|1068.72|1057.92|1
1648355880000|2022-03-27 04:38:00|1068.6|1057.8|1068.6|1057.8|1068.6|1057.8|1068.6|1057.8|1
1648355890000|2022-03-27 04:38:10|1068.38|1057.58|1068.22|1057.42|1068.38|1057.58|1068.21|1057.41|4
1648355920000|2022-03-27 04:38:40|1068.13|1057.33|1067.42|1056.62|1068.13|1057.33|1067.42|1056.62|11
1648355930000|2022-03-27 04:38:50|1067.43|1056.63|1067.41|1056.61|1067.43|1056.63|1067.41|1056.61|17
1648355940000|2022-03-27 04:39:00|1067.42|1056.62|1067.41|1056.61|1067.42|1056.62|1067.41|1056.61|12
1648355950000|2022-03-27 04:39:10|1067.61|1056.81|1067.86|1057.06|1067.86|1057.06|1067.61|1056.81|15
1648355960000|2022-03-27 04:39:20|1067.85|1057.05|1067.41|1056.61|1067.86|1057.06|1067.4|1056.6|12
1648355970000|2022-03-27 04:39:30|1067.35|1056.55|1067.35|1056.55|1067.83|1057.03|1067.35|1056.55|5
1648356010000|2022-03-27 04:40:10|1067.4|1056.6|1067.86|1057.06|1067.86|1057.06|1067.4|1056.6|4
1648356020000|2022-03-27 04:40:20|1068.1|1057.3|1068.26|1057.46|1068.26|1057.46|1068.1|1057.3|8
1648356030000|2022-03-27 04:40:30|1068.25|1057.45|1068.71|1057.91|1068.71|1057.91|1068.25|1057.45|13
1648356040000|2022-03-27 04:40:40|1068.76|1057.96|1069.29|1058.49|1069.29|1058.49|1068.76|1057.96|8
1648356050000|2022-03-27 04:40:50|1069.4|1058.6|1070.04|1059.24|1070.04|1059.24|1069.4|1058.6|5
1648356060000|2022-03-27 04:41:00|1069.96|1059.16|1070.28|1059.48|1070.28|1059.48|1069.77|1058.97|7
1648356070000|2022-03-27 04:41:10|1070.19|1059.39|1070.19|1059.39|1070.19|1059.39|1069.91|1059.11|5
1648356080000|2022-03-27 04:41:20|1070.03|1059.23|1070.03|1059.23|1070.03|1059.23|1070.03|1059.23|1
1648356090000|2022-03-27 04:41:30|1069.91|1059.11|1070.12|1059.32|1070.29|1059.49|1069.91|1059.11|5
1648356100000|2022-03-27 04:41:40|1070.14|1059.34|1070.02|1059.22|1070.14|1059.34|1070.02|1059.22|2
1648356120000|2022-03-27 04:42:00|1070.14|1059.34|1070.16|1059.36|1070.16|1059.36|1070.14|1059.34|2
1648356130000|2022-03-27 04:42:10|1070.04|1059.24|1070.38|1059.58|1070.38|1059.58|1070.04|1059.24|5
1648356140000|2022-03-27 04:42:20|1070.62|1059.82|1070.38|1059.58|1070.62|1059.82|1070.38|1059.58|3
1648356160000|2022-03-27 04:42:40|1070.43|1059.63|1070.43|1059.63|1070.43|1059.63|1070.43|1059.63|1
1648356170000|2022-03-27 04:42:50|1070.78|1059.98|1070.78|1059.98|1070.78|1059.98|1070.78|1059.98|1
1648356180000|2022-03-27 04:43:00|1070.79|1059.99|1070.79|1059.99|1070.79|1059.99|1070.79|1059.99|1
1648356210000|2022-03-27 04:43:30|1070.8|1060|1070.92|1060.12|1070.92|1060.12|1070.8|1060|2
1648356220000|2022-03-27 04:43:40|1070.86|1060.06|1070.29|1059.49|1070.86|1060.06|1070.29|1059.49|4
1648356230000|2022-03-27 04:43:50|1070.5|1059.7|1070.5|1059.7|1070.5|1059.7|1070.5|1059.7|1
1648356240000|2022-03-27 04:44:00|1070.29|1059.49|1070.29|1059.49|1070.29|1059.49|1070.29|1059.49|1
1648356250000|2022-03-27 04:44:10|1070.16|1059.36|1070.5|1059.7|1070.5|1059.7|1070.16|1059.36|5
1648356260000|2022-03-27 04:44:20|1070.55|1059.75|1070.3|1059.5|1070.55|1059.75|1070.3|1059.5|2
1648356270000|2022-03-27 04:44:30|1070.18|1059.38|1070.18|1059.38|1070.18|1059.38|1070.18|1059.38|1
1648356280000|2022-03-27 04:44:40|1070.21|1059.41|1070.21|1059.41|1070.21|1059.41|1070.21|1059.41|1
1648356290000|2022-03-27 04:44:50|1070|1059.2|1069.51|1058.71|1070|1059.2|1069.3|1058.5|4
1648356300000|2022-03-27 04:45:00|1069.3|1058.5|1069.29|1058.49|1069.3|1058.5|1069.29|1058.49|2
1648356310000|2022-03-27 04:45:10|1069.33|1058.53|1069.33|1058.53|1069.33|1058.53|1069.33|1058.53|1
1648356320000|2022-03-27 04:45:20|1069.07|1058.27|1069.4|1058.6|1069.4|1058.6|1069.07|1058.27|3
1648356330000|2022-03-27 04:45:30|1069.42|1058.62|1070.59|1059.79|1070.59|1059.79|1069.42|1058.62|4
1648356380000|2022-03-27 04:46:20|1070.63|1059.83|1070.93|1060.13|1070.93|1060.13|1070.63|1059.83|3
1648356390000|2022-03-27 04:46:30|1070.84|1060.04|1071.24|1060.44|1071.24|1060.44|1070.84|1060.04|4
1648356410000|2022-03-27 04:46:50|1071.05|1060.25|1071.24|1060.44|1071.24|1060.44|1071.05|1060.25|2
1648356420000|2022-03-27 04:47:00|1071.09|1060.29|1070.97|1060.17|1071.09|1060.29|1070.97|1060.17|2
1648356430000|2022-03-27 04:47:10|1071.09|1060.29|1070.97|1060.17|1071.09|1060.29|1070.97|1060.17|2
1648356450000|2022-03-27 04:47:30|1070.99|1060.19|1070.99|1060.19|1070.99|1060.19|1070.99|1060.19|1
1648356480000|2022-03-27 04:48:00|1071.11|1060.31|1071.3|1060.5|1071.3|1060.5|1071.11|1060.31|4
1648356520000|2022-03-27 04:48:40|1071.32|1060.52|1072.87|1062.07|1072.88|1062.08|1071.32|1060.52|16
1648356530000|2022-03-27 04:48:50|1072.88|1062.08|1072.85|1062.05|1072.88|1062.08|1072.85|1062.05|7
1648356550000|2022-03-27 04:49:10|1072.62|1061.82|1073.06|1062.26|1073.21|1062.41|1072.39|1061.59|7
1648356560000|2022-03-27 04:49:20|1073.21|1062.41|1073.5|1062.7|1073.5|1062.7|1073.21|1062.41|3
1648356570000|2022-03-27 04:49:30|1073.78|1062.98|1073.72|1062.92|1073.78|1062.98|1073.72|1062.92|2
1648356580000|2022-03-27 04:49:40|1073.78|1062.98|1073.78|1062.98|1073.78|1062.98|1073.78|1062.98|1
1648356590000|2022-03-27 04:49:50|1073.68|1062.88|1073.73|1062.93|1073.73|1062.93|1073.06|1062.26|5
1648356600000|2022-03-27 04:50:00|1073.94|1063.14|1074.13|1063.33|1074.13|1063.33|1073.94|1063.14|2
1648356610000|2022-03-27 04:50:10|1074.12|1063.32|1074.13|1063.33|1074.13|1063.33|1074.12|1063.32|4
1648356620000|2022-03-27 04:50:20|1074.12|1063.32|1073.88|1063.08|1074.12|1063.32|1073.88|1063.08|2
1648356630000|2022-03-27 04:50:30|1074.12|1063.32|1074.12|1063.32|1074.13|1063.33|1074.12|1063.32|3
1648356640000|2022-03-27 04:50:40|1074.13|1063.33|1075.3|1064.5|1075.74|1064.94|1074.13|1063.33|8
1648356650000|2022-03-27 04:50:50|1076.9|1066.1|1077.1|1066.3|1077.56|1066.76|1076.9|1066.1|6
1648356660000|2022-03-27 04:51:00|1076.75|1065.95|1076.18|1065.38|1076.75|1065.95|1076.18|1065.38|4
1648356680000|2022-03-27 04:51:20|1076.35|1065.55|1077.02|1066.22|1077.02|1066.22|1076.35|1065.55|4
1648356690000|2022-03-27 04:51:30|1076.35|1065.55|1077.15|1066.35|1077.15|1066.35|1076.35|1065.55|3
1648356700000|2022-03-27 04:51:40|1077.02|1066.22|1077.03|1066.23|1077.03|1066.23|1077.02|1066.22|4
1648356710000|2022-03-27 04:51:50|1076.94|1066.14|1076.35|1065.55|1076.94|1066.14|1076.35|1065.55|3
1648356750000|2022-03-27 04:52:30|1076.31|1065.51|1076.28|1065.48|1076.31|1065.51|1076.28|1065.48|2
1648356770000|2022-03-27 04:52:50|1076.49|1065.69|1076.94|1066.14|1076.94|1066.14|1076.49|1065.69|3
1648356780000|2022-03-27 04:53:00|1077.19|1066.39|1076.96|1066.16|1077.21|1066.41|1076.96|1066.16|4
1648356820000|2022-03-27 04:53:40|1077.07|1066.27|1077.82|1067.02|1077.82|1067.02|1077.07|1066.27|5
1648356830000|2022-03-27 04:53:50|1077.73|1066.93|1077.83|1067.03|1077.83|1067.03|1077.73|1066.93|2
1648356840000|2022-03-27 04:54:00|1077.84|1067.04|1077.84|1067.04|1077.84|1067.04|1077.84|1067.04|1
1648356860000|2022-03-27 04:54:20|1077.83|1067.03|1077.83|1067.03|1077.83|1067.03|1077.83|1067.03|1
1648356880000|2022-03-27 04:54:40|1077.73|1066.93|1078.92|1068.12|1078.92|1068.12|1077.73|1066.93|8
1648356900000|2022-03-27 04:55:00|1079.04|1068.24|1079.37|1068.57|1079.68|1068.88|1079.04|1068.24|6
1648356910000|2022-03-27 04:55:10|1079.01|1068.21|1079.01|1068.21|1079.01|1068.21|1079.01|1068.21|1
1648356980000|2022-03-27 04:56:20|1079.13|1068.33|1079.96|1069.16|1080.41|1069.61|1079.13|1068.33|10
1648356990000|2022-03-27 04:56:30|1079.75|1068.95|1079.98|1069.18|1079.98|1069.18|1079.75|1068.95|2
1648357080000|2022-03-27 04:58:00|1079.93|1069.13|1079.93|1069.13|1079.93|1069.13|1079.93|1069.13|1
1648357090000|2022-03-27 04:58:10|1079.64|1068.84|1079.64|1068.84|1079.64|1068.84|1079.42|1068.62|3
1648357110000|2022-03-27 04:58:30|1079.63|1068.83|1079.64|1068.84|1079.64|1068.84|1079.42|1068.62|4
1648357120000|2022-03-27 04:58:40|1079.63|1068.83|1078.3|1067.5|1079.64|1068.84|1078.3|1067.5|9
1648357140000|2022-03-27 04:59:00|1078.28|1067.48|1078.24|1067.44|1078.28|1067.48|1078.24|1067.44|15
1648357150000|2022-03-27 04:59:10|1078.16|1067.36|1078.16|1067.36|1078.16|1067.36|1078.16|1067.36|1
1648357170000|2022-03-27 04:59:30|1078.1|1067.3|1078.06|1067.26|1078.1|1067.3|1078.06|1067.26|2
1648357190000|2022-03-27 04:59:50|1078|1067.2|1078|1067.2|1078|1067.2|1078|1067.2|1
1648357200000|2022-03-27 05:00:00|1077.98|1067.18|1077.97|1067.17|1077.98|1067.18|1077.97|1067.17|2
1648357210000|2022-03-27 05:00:10|1077.96|1067.16|1077.96|1067.16|1077.96|1067.16|1077.96|1067.16|1
1648357230000|2022-03-27 05:00:30|1077.95|1067.15|1077.94|1067.14|1077.95|1067.15|1077.94|1067.14|2
1648357240000|2022-03-27 05:00:40|1078.04|1067.24|1078.61|1067.81|1078.63|1067.83|1078.04|1067.24|6
1648357250000|2022-03-27 05:00:50|1078.47|1067.67|1077.94|1067.14|1078.47|1067.67|1077.94|1067.14|3
1648357270000|2022-03-27 05:01:10|1078.03|1067.23|1078.22|1067.42|1078.22|1067.42|1078.03|1067.23|2
1648357280000|2022-03-27 05:01:20|1078.23|1067.43|1078.97|1068.17|1079.12|1068.32|1078.23|1067.43|6
1648357290000|2022-03-27 05:01:30|1078.9|1068.1|1078.88|1068.08|1078.9|1068.1|1078.88|1068.08|2
1648357330000|2022-03-27 05:02:10|1078.66|1067.86|1078.66|1067.86|1078.66|1067.86|1078.66|1067.86|1
1648357360000|2022-03-27 05:02:40|1078.59|1067.79|1078.54|1067.74|1078.59|1067.79|1078.54|1067.74|3
1648357380000|2022-03-27 05:03:00|1078.53|1067.73|1078.54|1067.74|1078.54|1067.74|1078.53|1067.73|2
1648357390000|2022-03-27 05:03:10|1078.53|1067.73|1077.86|1067.06|1078.54|1067.74|1077.86|1067.06|5
1648357410000|2022-03-27 05:03:30|1077.75|1066.95|1077.75|1066.95|1077.75|1066.95|1077.75|1066.95|1
1648357420000|2022-03-27 05:03:40|1077.64|1066.84|1077.84|1067.04|1077.92|1067.12|1077.64|1066.84|5
1648357440000|2022-03-27 05:04:00|1077.79|1066.99|1077.78|1066.98|1077.79|1066.99|1077.78|1066.98|2
1648357480000|2022-03-27 05:04:40|1077.93|1067.13|1077.78|1066.98|1077.93|1067.13|1077.78|1066.98|2
1648357490000|2022-03-27 05:04:50|1077.93|1067.13|1078.05|1067.25|1078.05|1067.25|1077.93|1067.13|2
1648357500000|2022-03-27 05:05:00|1077.93|1067.13|1077.78|1066.98|1077.93|1067.13|1077.78|1066.98|2
1648357520000|2022-03-27 05:05:20|1077.69|1066.89|1078.73|1067.93|1078.73|1067.93|1077.69|1066.89|7
1648357540000|2022-03-27 05:05:40|1078.72|1067.92|1078.73|1067.93|1078.73|1067.93|1078.72|1067.92|2
1648357550000|2022-03-27 05:05:50|1078.74|1067.94|1079.03|1068.23|1079.03|1068.23|1078.74|1067.94|2
1648357560000|2022-03-27 05:06:00|1079.19|1068.39|1079.33|1068.53|1079.33|1068.53|1079.19|1068.39|2
1648357570000|2022-03-27 05:06:10|1079.29|1068.49|1079.34|1068.54|1079.34|1068.54|1079.29|1068.49|4
1648357580000|2022-03-27 05:06:20|1079.22|1068.42|1079.05|1068.25|1079.22|1068.42|1079.05|1068.25|4
1648357610000|2022-03-27 05:06:50|1079.22|1068.42|1079.48|1068.68|1079.48|1068.68|1079.22|1068.42|5
1648357620000|2022-03-27 05:07:00|1079.43|1068.63|1079.53|1068.73|1079.53|1068.73|1079.43|1068.63|2
1648357630000|2022-03-27 05:07:10|1079.52|1068.72|1079.94|1069.14|1079.94|1069.14|1079.52|1068.72|4
1648357650000|2022-03-27 05:07:30|1079.9|1069.1|1079.95|1069.15|1079.95|1069.15|1079.9|1069.1|2
1648357660000|2022-03-27 05:07:40|1079.9|1069.1|1079.95|1069.15|1079.95|1069.15|1079.9|1069.1|2
1648357710000|2022-03-27 05:08:30|1079.91|1069.11|1080|1069.2|1080|1069.2|1079.91|1069.11|2
1648357720000|2022-03-27 05:08:40|1080.17|1069.37|1080.69|1069.89|1080.77|1069.97|1080.17|1069.37|7
1648357730000|2022-03-27 05:08:50|1080.82|1070.02|1080.82|1070.02|1080.82|1070.02|1080.82|1070.02|1
1648357750000|2022-03-27 05:09:10|1080.69|1069.89|1081.09|1070.29|1081.09|1070.29|1080.69|1069.89|4
1648357760000|2022-03-27 05:09:20|1081.02|1070.22|1081.52|1070.72|1081.52|1070.72|1081.02|1070.22|4
1648357770000|2022-03-27 05:09:30|1081.79|1070.99|1081.79|1070.99|1081.79|1070.99|1081.68|1070.88|3
1648357780000|2022-03-27 05:09:40|1081.53|1070.73|1081.13|1070.33|1081.53|1070.73|1081.13|1070.33|2
1648357790000|2022-03-27 05:09:50|1081.12|1070.32|1081.13|1070.33|1081.13|1070.33|1081.12|1070.32|2
1648357800000|2022-03-27 05:10:00|1081.12|1070.32|1081.13|1070.33|1081.13|1070.33|1081.12|1070.32|2
1648357810000|2022-03-27 05:10:10|1081.53|1070.73|1081.53|1070.73|1081.53|1070.73|1081.53|1070.73|1
1648357820000|2022-03-27 05:10:20|1081.36|1070.56|1081.87|1071.07|1082.16|1071.36|1081.36|1070.56|7
1648357840000|2022-03-27 05:10:40|1081.76|1070.96|1081.87|1071.07|1081.87|1071.07|1081.76|1070.96|2
1648357850000|2022-03-27 05:10:50|1081.99|1071.19|1082.27|1071.47|1082.27|1071.47|1081.99|1071.19|5
1648357860000|2022-03-27 05:11:00|1082.51|1071.71|1082.97|1072.17|1082.97|1072.17|1082.51|1071.71|4
1648357870000|2022-03-27 05:11:10|1082.94|1072.14|1082.98|1072.18|1082.98|1072.18|1082.94|1072.14|2
1648357910000|2022-03-27 05:11:50|1082.87|1072.07|1082.79|1071.99|1082.87|1072.07|1082.79|1071.99|2
1648357950000|2022-03-27 05:12:30|1082.53|1071.73|1082.53|1071.73|1082.53|1071.73|1082.53|1071.73|1
1648357960000|2022-03-27 05:12:40|1082.34|1071.54|1082.79|1071.99|1082.79|1071.99|1082.12|1071.32|4
1648357980000|2022-03-27 05:13:00|1082.82|1072.02|1082.82|1072.02|1082.82|1072.02|1082.82|1072.02|1
1648357990000|2022-03-27 05:13:10|1082.9|1072.1|1083.74|1072.94|1083.74|1072.94|1082.9|1072.1|6
1648358000000|2022-03-27 05:13:20|1083.62|1072.82|1083.79|1072.99|1083.79|1072.99|1083.62|1072.82|2
1648358010000|2022-03-27 05:13:30|1083.62|1072.82|1082.98|1072.18|1083.62|1072.82|1082.91|1072.11|4
1648358030000|2022-03-27 05:13:50|1083.1|1072.3|1083.73|1072.93|1083.73|1072.93|1083.1|1072.3|3
1648358050000|2022-03-27 05:14:10|1083.65|1072.85|1083.83|1073.03|1083.83|1073.03|1083.65|1072.85|4
1648358080000|2022-03-27 05:14:40|1083.96|1073.16|1084.08|1073.28|1084.08|1073.28|1083.96|1073.16|2
1648358100000|2022-03-27 05:15:00|1084.1|1073.3|1084.35|1073.55|1084.35|1073.55|1084.1|1073.3|2
1648358130000|2022-03-27 05:15:30|1084.22|1073.42|1083.32|1072.52|1084.22|1073.42|1083.32|1072.52|7
1648358140000|2022-03-27 05:15:40|1083.31|1072.51|1082.76|1071.96|1083.31|1072.51|1082.76|1071.96|4
1648358150000|2022-03-27 05:15:50|1082.68|1071.88|1083.28|1072.48|1083.28|1072.48|1082.68|1071.88|9
1648358170000|2022-03-27 05:16:10|1083.27|1072.47|1083.28|1072.48|1083.28|1072.48|1083.27|1072.47|6
1648358180000|2022-03-27 05:16:20|1083.27|1072.47|1082.82|1072.02|1083.28|1072.48|1082.82|1072.02|4
1648358190000|2022-03-27 05:16:30|1082.8|1072|1082.8|1072|1082.8|1072|1082.79|1071.99|9
1648358200000|2022-03-27 05:16:40|1082.79|1071.99|1083.28|1072.48|1083.28|1072.48|1082.68|1071.88|16
1648358210000|2022-03-27 05:16:50|1083.27|1072.47|1083.21|1072.41|1083.28|1072.48|1083.21|1072.41|3
1648358260000|2022-03-27 05:17:40|1083.2|1072.4|1083.21|1072.41|1083.21|1072.41|1083.2|1072.4|2
1648358270000|2022-03-27 05:17:50|1083.37|1072.57|1083.61|1072.81|1083.61|1072.81|1083.37|1072.57|2
1648358300000|2022-03-27 05:18:20|1083.82|1073.02|1083.82|1073.02|1083.82|1073.02|1083.82|1073.02|1
1648358310000|2022-03-27 05:18:30|1083.61|1072.81|1083.61|1072.81|1083.61|1072.81|1083.61|1072.81|1
1648358320000|2022-03-27 05:18:40|1083.37|1072.57|1083.13|1072.33|1083.37|1072.57|1083.03|1072.23|6
1648358340000|2022-03-27 05:19:00|1083.34|1072.54|1083.54|1072.74|1083.54|1072.74|1083.34|1072.54|2
1648358350000|2022-03-27 05:19:10|1083.43|1072.63|1083.08|1072.28|1083.43|1072.63|1083.08|1072.28|3
1648358370000|2022-03-27 05:19:30|1083.23|1072.43|1083.75|1072.95|1083.75|1072.95|1083.23|1072.43|4
1648358380000|2022-03-27 05:19:40|1083.74|1072.94|1083.76|1072.96|1083.76|1072.96|1083.74|1072.94|2
1648358400000|2022-03-27 05:20:00|1083.74|1072.94|1084.09|1073.29|1084.09|1073.29|1083.74|1072.94|4
1648358410000|2022-03-27 05:20:10|1083.96|1073.16|1084.09|1073.29|1084.09|1073.29|1083.96|1073.16|2
1648358430000|2022-03-27 05:20:30|1084.1|1073.3|1084.8|1074|1084.8|1074|1084.1|1073.3|5
1648358440000|2022-03-27 05:20:40|1084.73|1073.93|1083.84|1073.04|1084.85|1074.05|1083.84|1073.04|7
1648358450000|2022-03-27 05:20:50|1083.83|1073.03|1083.84|1073.04|1083.84|1073.04|1083.83|1073.03|2
1648358460000|2022-03-27 05:21:00|1083.71|1072.91|1083.71|1072.91|1083.71|1072.91|1083.71|1072.91|1
1648358470000|2022-03-27 05:21:10|1083.58|1072.78|1083.71|1072.91|1083.71|1072.91|1083.58|1072.78|2
1648358520000|2022-03-27 05:22:00|1083.99|1073.19|1084.06|1073.26|1084.06|1073.26|1083.99|1073.19|3
1648358580000|2022-03-27 05:23:00|1083.93|1073.13|1083.74|1072.94|1083.93|1073.13|1083.29|1072.49|5
1648358650000|2022-03-27 05:24:10|1083.7|1072.9|1084.04|1073.24|1084.06|1073.26|1083.7|1072.9|4
1648358660000|2022-03-27 05:24:20|1084.22|1073.42|1084.04|1073.24|1084.34|1073.54|1084.04|1073.24|4
1648358710000|2022-03-27 05:25:10|1084.22|1073.42|1084.34|1073.54|1084.34|1073.54|1084.22|1073.42|2
1648358750000|2022-03-27 05:25:50|1084.55|1073.75|1084.55|1073.75|1084.55|1073.75|1084.55|1073.75|1
1648358760000|2022-03-27 05:26:00|1084.34|1073.54|1084.07|1073.27|1084.84|1074.04|1084.07|1073.27|8
1648358820000|2022-03-27 05:27:00|1084.06|1073.26|1083.69|1072.89|1084.06|1073.26|1083.69|1072.89|3
1648358860000|2022-03-27 05:27:40|1083.84|1073.04|1084.05|1073.25|1084.05|1073.25|1083.84|1073.04|2
1648358890000|2022-03-27 05:28:10|1083.98|1073.18|1083.24|1072.44|1083.98|1073.18|1083.23|1072.43|16
1648358900000|2022-03-27 05:28:20|1083.23|1072.43|1083.24|1072.44|1083.24|1072.44|1083.23|1072.43|2
1648358910000|2022-03-27 05:28:30|1083.23|1072.43|1083.24|1072.44|1083.24|1072.44|1083.23|1072.43|16
1648358920000|2022-03-27 05:28:40|1083.23|1072.43|1083.23|1072.43|1083.24|1072.44|1083.23|1072.43|5
1648358930000|2022-03-27 05:28:50|1083.24|1072.44|1083.24|1072.44|1083.24|1072.44|1083.23|1072.43|11
1648358940000|2022-03-27 05:29:00|1083.23|1072.43|1083.25|1072.45|1083.25|1072.45|1083.23|1072.43|18
1648358950000|2022-03-27 05:29:10|1083.24|1072.44|1083.25|1072.45|1083.25|1072.45|1083.24|1072.44|6
1648358960000|2022-03-27 05:29:20|1083.24|1072.44|1083.65|1072.85|1083.65|1072.85|1083.24|1072.44|16
1648358970000|2022-03-27 05:29:30|1083.64|1072.84|1083.65|1072.85|1083.65|1072.85|1083.64|1072.84|2
1648358980000|2022-03-27 05:29:40|1083.64|1072.84|1083.65|1072.85|1083.65|1072.85|1083.64|1072.84|6
1648358990000|2022-03-27 05:29:50|1083.64|1072.84|1083.65|1072.85|1083.65|1072.85|1083.64|1072.84|2
1648359000000|2022-03-27 05:30:00|1083.64|1072.84|1083.65|1072.85|1083.65|1072.85|1083.64|1072.84|4
1648359010000|2022-03-27 05:30:10|1083.67|1072.87|1083.67|1072.87|1083.67|1072.87|1083.65|1072.85|3
1648359030000|2022-03-27 05:30:30|1083.93|1073.13|1083.98|1073.18|1083.98|1073.18|1083.92|1073.12|3
1648359040000|2022-03-27 05:30:40|1083.92|1073.12|1084.43|1073.63|1084.43|1073.63|1083.92|1073.12|9
1648359050000|2022-03-27 05:30:50|1084.52|1073.72|1084.79|1073.99|1084.79|1073.99|1084.52|1073.72|4
1648359060000|2022-03-27 05:31:00|1084.78|1073.98|1084.83|1074.03|1084.83|1074.03|1084.66|1073.86|8
1648359070000|2022-03-27 05:31:10|1084.56|1073.76|1084.31|1073.51|1084.56|1073.76|1084.03|1073.23|6
1648359090000|2022-03-27 05:31:30|1084.2|1073.4|1084.03|1073.23|1084.2|1073.4|1084.03|1073.23|2
1648359110000|2022-03-27 05:31:50|1084.2|1073.4|1084.31|1073.51|1084.31|1073.51|1084.2|1073.4|4
1648359130000|2022-03-27 05:32:10|1084.34|1073.54|1084.35|1073.55|1084.35|1073.55|1084.33|1073.53|4
1648359140000|2022-03-27 05:32:20|1084.34|1073.54|1084.41|1073.61|1084.41|1073.61|1084.34|1073.54|4
1648359160000|2022-03-27 05:32:40|1084.36|1073.56|1084.42|1073.62|1084.42|1073.62|1084.36|1073.56|2
1648359190000|2022-03-27 05:33:10|1084.25|1073.45|1084.08|1073.28|1084.25|1073.45|1084.08|1073.28|2
1648359240000|2022-03-27 05:34:00|1084.07|1073.27|1083.71|1072.91|1084.07|1073.27|1083.69|1072.89|7
1648359250000|2022-03-27 05:34:10|1083.67|1072.87|1084.44|1073.64|1084.44|1073.64|1083.67|1072.87|7
1648359270000|2022-03-27 05:34:30|1084.32|1073.52|1084.47|1073.67|1084.47|1073.67|1084.32|1073.52|2
1648359280000|2022-03-27 05:34:40|1084.4|1073.6|1084.77|1073.97|1084.77|1073.97|1084.4|1073.6|3
1648359290000|2022-03-27 05:34:50|1084.74|1073.94|1084.41|1073.61|1084.74|1073.94|1084.41|1073.61|2
1648359310000|2022-03-27 05:35:10|1084.19|1073.39|1084.07|1073.27|1084.19|1073.39|1084.07|1073.27|2
1648359320000|2022-03-27 05:35:20|1084.19|1073.39|1084.41|1073.61|1084.41|1073.61|1084.19|1073.39|2
1648359360000|2022-03-27 05:36:00|1084.4|1073.6|1084.4|1073.6|1084.4|1073.6|1084.4|1073.6|1
1648359380000|2022-03-27 05:36:20|1084.19|1073.39|1084.02|1073.22|1084.19|1073.39|1084.02|1073.22|2
1648359390000|2022-03-27 05:36:30|1084|1073.2|1082.6|1071.8|1084|1073.2|1082.5|1071.7|18
1648359400000|2022-03-27 05:36:40|1082.55|1071.75|1082.84|1072.04|1082.91|1072.11|1082.55|1071.75|10
1648359410000|2022-03-27 05:36:50|1083.16|1072.36|1083.91|1073.11|1084.08|1073.28|1083.16|1072.36|9
1648359430000|2022-03-27 05:37:10|1083.87|1073.07|1083.87|1073.07|1083.87|1073.07|1083.87|1073.07|1
1648359450000|2022-03-27 05:37:30|1083.59|1072.79|1083.39|1072.59|1083.59|1072.79|1083.39|1072.59|2
1648359460000|2022-03-27 05:37:40|1083.37|1072.57|1083.37|1072.57|1083.37|1072.57|1083.37|1072.57|1
1648359500000|2022-03-27 05:38:20|1083.4|1072.6|1083.4|1072.6|1083.4|1072.6|1083.4|1072.6|1
1648359510000|2022-03-27 05:38:30|1083.38|1072.58|1083.31|1072.51|1083.38|1072.58|1083.01|1072.21|6
1648359540000|2022-03-27 05:39:00|1083.33|1072.53|1083.32|1072.52|1083.33|1072.53|1083.29|1072.49|3
1648359560000|2022-03-27 05:39:20|1083.26|1072.46|1083.26|1072.46|1083.26|1072.46|1083.26|1072.46|1
1648359570000|2022-03-27 05:39:30|1083.37|1072.57|1084.32|1073.52|1084.32|1073.52|1083.37|1072.57|4
1648359590000|2022-03-27 05:39:50|1084.19|1073.39|1084.02|1073.22|1084.19|1073.39|1084.02|1073.22|2
1648359600000|2022-03-27 05:40:00|1084.19|1073.39|1084.32|1073.52|1084.32|1073.52|1084.19|1073.39|4
1648359630000|2022-03-27 05:40:30|1084.3|1073.5|1084.32|1073.52|1084.32|1073.52|1084.3|1073.5|2
1648359640000|2022-03-27 05:40:40|1084.37|1073.57|1084.37|1073.57|1084.37|1073.57|1084.37|1073.57|1
1648359650000|2022-03-27 05:40:50|1084.32|1073.52|1084.81|1074.01|1084.81|1074.01|1084.32|1073.52|2
1648359660000|2022-03-27 05:41:00|1085.07|1074.27|1085.07|1074.27|1085.07|1074.27|1085.07|1074.27|1
1648359680000|2022-03-27 05:41:20|1084.96|1074.16|1084.86|1074.06|1084.96|1074.16|1084.86|1074.06|2
1648359690000|2022-03-27 05:41:30|1084.85|1074.05|1084.85|1074.05|1084.85|1074.05|1084.85|1074.05|1
1648359700000|2022-03-27 05:41:40|1084.96|1074.16|1085.07|1074.27|1085.07|1074.27|1084.96|1074.16|2
1648359710000|2022-03-27 05:41:50|1084.95|1074.15|1085.92|1075.12|1086.08|1075.28|1084.95|1074.15|8
1648359720000|2022-03-27 05:42:00|1086.09|1075.29|1084.83|1074.03|1086.09|1075.29|1084.83|1074.03|5
1648359750000|2022-03-27 05:42:30|1084.63|1073.83|1084.72|1073.92|1084.72|1073.92|1084.63|1073.83|2
1648359760000|2022-03-27 05:42:40|1084.93|1074.13|1084.93|1074.13|1084.93|1074.13|1084.93|1074.13|1
1648359780000|2022-03-27 05:43:00|1084.72|1073.92|1084.72|1073.92|1084.72|1073.92|1084.72|1073.92|1
1648359800000|2022-03-27 05:43:20|1084.49|1073.69|1083.77|1072.97|1084.49|1073.69|1083.77|1072.97|5
1648359820000|2022-03-27 05:43:40|1083.75|1072.95|1083.34|1072.54|1083.75|1072.95|1083.34|1072.54|4
1648359830000|2022-03-27 05:43:50|1083.33|1072.53|1083.28|1072.48|1083.34|1072.54|1083.28|1072.48|6
1648359850000|2022-03-27 05:44:10|1083.27|1072.47|1083.23|1072.43|1083.28|1072.48|1083.22|1072.42|7
1648359860000|2022-03-27 05:44:20|1083.22|1072.42|1083.23|1072.43|1083.23|1072.43|1083.22|1072.42|2
1648359870000|2022-03-27 05:44:30|1083.32|1072.52|1083.18|1072.38|1083.32|1072.52|1083.18|1072.38|3
1648359880000|2022-03-27 05:44:40|1083.39|1072.59|1083.6|1072.8|1083.6|1072.8|1083.39|1072.59|2
1648359900000|2022-03-27 05:45:00|1083.51|1072.71|1083.52|1072.72|1083.52|1072.72|1083.51|1072.71|2
1648359910000|2022-03-27 05:45:10|1083.35|1072.55|1082.71|1071.91|1083.35|1072.55|1082.71|1071.91|10
1648359920000|2022-03-27 05:45:20|1082.5|1071.7|1082.71|1071.91|1082.71|1071.91|1082.32|1071.52|4
1648359940000|2022-03-27 05:45:40|1082.58|1071.78|1082.74|1071.94|1082.74|1071.94|1082.58|1071.78|2
1648359960000|2022-03-27 05:46:00|1082.71|1071.91|1082.64|1071.84|1082.71|1071.91|1082.64|1071.84|2
1648359970000|2022-03-27 05:46:10|1082.58|1071.78|1082.64|1071.84|1082.64|1071.84|1082.58|1071.78|6
1648359980000|2022-03-27 05:46:20|1082.6|1071.8|1082.54|1071.74|1082.6|1071.8|1082.54|1071.74|2
1648360000000|2022-03-27 05:46:40|1082.48|1071.68|1081.33|1070.53|1082.48|1071.68|1080.56|1069.76|11
1648360010000|2022-03-27 05:46:50|1081.56|1070.76|1082.03|1071.23|1082.07|1071.27|1081.56|1070.76|3
1648360030000|2022-03-27 05:47:10|1082.13|1071.33|1082.3|1071.5|1082.3|1071.5|1082.13|1071.33|2
1648360050000|2022-03-27 05:47:30|1082.25|1071.45|1081.95|1071.15|1082.25|1071.45|1081.95|1071.15|4
1648360060000|2022-03-27 05:47:40|1081.93|1071.13|1081.93|1071.13|1081.93|1071.13|1081.93|1071.13|1
1648360070000|2022-03-27 05:47:50|1081.92|1071.12|1081.91|1071.11|1081.92|1071.12|1081.91|1071.11|2
1648360090000|2022-03-27 05:48:10|1082.01|1071.21|1082.17|1071.37|1082.17|1071.37|1082.01|1071.21|2
1648360100000|2022-03-27 05:48:20|1082.01|1071.21|1081.5|1070.7|1082.01|1071.21|1081.5|1070.7|4
1648360120000|2022-03-27 05:48:40|1081.4|1070.6|1081.38|1070.58|1081.4|1070.6|1081.38|1070.58|2
1648360150000|2022-03-27 05:49:10|1081.37|1070.57|1081.42|1070.62|1081.42|1070.62|1081.37|1070.57|2
1648360200000|2022-03-27 05:50:00|1081.32|1070.52|1081.4|1070.6|1081.4|1070.6|1081.32|1070.52|2
1648360230000|2022-03-27 05:50:30|1081.27|1070.47|1081.26|1070.46|1081.27|1070.47|1081.26|1070.46|2
1648360240000|2022-03-27 05:50:40|1081.18|1070.38|1081.17|1070.37|1081.18|1070.38|1081.17|1070.37|2
1648360250000|2022-03-27 05:50:50|1081|1070.2|1080.9|1070.1|1081|1070.2|1080.9|1070.1|2
1648360310000|2022-03-27 05:51:50|1081.17|1070.37|1081.17|1070.37|1081.17|1070.37|1081.17|1070.37|1
1648360330000|2022-03-27 05:52:10|1081|1070.2|1080.48|1069.68|1081|1070.2|1080.48|1069.68|2
1648360340000|2022-03-27 05:52:20|1080.36|1069.56|1080.36|1069.56|1080.36|1069.56|1080.36|1069.56|1
1648360350000|2022-03-27 05:52:30|1080.27|1069.47|1079.62|1068.82|1080.27|1069.47|1079.62|1068.82|5
1648360360000|2022-03-27 05:52:40|1079.42|1068.62|1079.55|1068.75|1079.55|1068.75|1079.42|1068.62|2
1648360370000|2022-03-27 05:52:50|1079.35|1068.55|1079.55|1068.75|1079.55|1068.75|1079.35|1068.55|2
1648360420000|2022-03-27 05:53:40|1079.3|1068.5|1079.97|1069.17|1079.97|1069.17|1079.3|1068.5|5
1648360430000|2022-03-27 05:53:50|1080.34|1069.54|1080.58|1069.78|1080.58|1069.78|1080.34|1069.54|2
1648360440000|2022-03-27 05:54:00|1080.61|1069.81|1080.67|1069.87|1080.7|1069.9|1080.58|1069.78|18
1648360450000|2022-03-27 05:54:10|1080.7|1069.9|1080.76|1069.96|1080.76|1069.96|1080.67|1069.87|6
1648360470000|2022-03-27 05:54:30|1081.05|1070.25|1081.46|1070.66|1081.46|1070.66|1081.05|1070.25|6
1648360480000|2022-03-27 05:54:40|1081.45|1070.65|1081.49|1070.69|1081.49|1070.69|1081.45|1070.65|15
1648360490000|2022-03-27 05:54:50|1081.53|1070.73|1081.54|1070.74|1081.54|1070.74|1081.45|1070.65|3
1648360500000|2022-03-27 05:55:00|1081.53|1070.73|1081.54|1070.74|1081.54|1070.74|1081.53|1070.73|6
1648360510000|2022-03-27 05:55:10|1081.53|1070.73|1081.54|1070.74|1081.54|1070.74|1081.53|1070.73|4
1648360520000|2022-03-27 05:55:20|1081.53|1070.73|1081.54|1070.74|1081.54|1070.74|1081.53|1070.73|6
1648360530000|2022-03-27 05:55:30|1081.53|1070.73|1081.54|1070.74|1081.54|1070.74|1081.53|1070.73|2
1648360540000|2022-03-27 05:55:40|1081.53|1070.73|1081.54|1070.74|1081.54|1070.74|1081.53|1070.73|2
1648360550000|2022-03-27 05:55:50|1081.53|1070.73|1081.54|1070.74|1081.54|1070.74|1081.53|1070.73|4
1648360560000|2022-03-27 05:56:00|1081.53|1070.73|1080.31|1069.51|1081.54|1070.74|1080.31|1069.51|6
1648360570000|2022-03-27 05:56:10|1080.3|1069.5|1080.31|1069.51|1080.31|1069.51|1080.3|1069.5|4
1648360580000|2022-03-27 05:56:20|1080.3|1069.5|1080.26|1069.46|1080.3|1069.5|1080.26|1069.46|2
1648360630000|2022-03-27 05:57:10|1079.66|1068.86|1079.45|1068.65|1079.66|1068.86|1079.45|1068.65|4
1648360640000|2022-03-27 05:57:20|1079.44|1068.64|1079.44|1068.64|1079.45|1068.65|1079.44|1068.64|17
1648360650000|2022-03-27 05:57:30|1079.45|1068.65|1079.44|1068.64|1079.45|1068.65|1079.44|1068.64|18
1648360660000|2022-03-27 05:57:40|1079.45|1068.65|1079.45|1068.65|1079.45|1068.65|1079.44|1068.64|19
1648360670000|2022-03-27 05:57:50|1079.44|1068.64|1079.87|1069.07|1079.87|1069.07|1079.44|1068.64|5
1648360690000|2022-03-27 05:58:10|1079.86|1069.06|1079.73|1068.93|1079.87|1069.07|1079.73|1068.93|3
1648360700000|2022-03-27 05:58:20|1079.72|1068.92|1079.73|1068.93|1079.73|1068.93|1079.72|1068.92|2
1648360740000|2022-03-27 05:59:00|1079.51|1068.71|1078.89|1068.09|1079.51|1068.71|1078.89|1068.09|11
1648360750000|2022-03-27 05:59:10|1078.69|1067.89|1078.89|1068.09|1078.89|1068.09|1078.69|1067.89|2
1648360770000|2022-03-27 05:59:30|1078.69|1067.89|1078.38|1067.58|1078.69|1067.89|1078.38|1067.58|3
1648360780000|2022-03-27 05:59:40|1078.55|1067.75|1079.21|1068.41|1079.21|1068.41|1078.55|1067.75|10
1648360790000|2022-03-27 05:59:50|1079.23|1068.43|1079.23|1068.43|1079.23|1068.43|1079.23|1068.43|1
1648360800000|2022-03-27 06:00:00|1079.56|1068.76|1079.23|1068.43|1079.56|1068.76|1079.23|1068.43|3
1648360840000|2022-03-27 06:00:40|1079.44|1068.64|1079.56|1068.76|1079.56|1068.76|1079.44|1068.64|2
1648360850000|2022-03-27 06:00:50|1079.55|1068.75|1079.56|1068.76|1079.56|1068.76|1079.55|1068.75|4
1648360860000|2022-03-27 06:01:00|1079.55|1068.75|1079.75|1068.95|1079.75|1068.95|1079.55|1068.75|3
1648360870000|2022-03-27 06:01:10|1079.74|1068.94|1079.75|1068.95|1079.75|1068.95|1079.74|1068.94|2
1648360890000|2022-03-27 06:01:30|1079.54|1068.74|1079.31|1068.51|1079.54|1068.74|1079.31|1068.51|12
1648360900000|2022-03-27 06:01:40|1079.32|1068.52|1079.31|1068.51|1079.32|1068.52|1079.31|1068.51|4
1648360910000|2022-03-27 06:01:50|1079.32|1068.52|1079.31|1068.51|1079.32|1068.52|1079.31|1068.51|16
1648360920000|2022-03-27 06:02:00|1079.32|1068.52|1079.31|1068.51|1079.32|1068.52|1079.31|1068.51|18
1648360930000|2022-03-27 06:02:10|1079.32|1068.52|1079.31|1068.51|1079.32|1068.52|1079.31|1068.51|18
1648360940000|2022-03-27 06:02:20|1079.32|1068.52|1079.31|1068.51|1079.32|1068.52|1079.31|1068.51|14
1648360950000|2022-03-27 06:02:30|1079.32|1068.52|1079.31|1068.51|1079.32|1068.52|1079.31|1068.51|18
1648360960000|2022-03-27 06:02:40|1079.32|1068.52|1079.31|1068.51|1079.32|1068.52|1079.31|1068.51|18
1648360970000|2022-03-27 06:02:50|1079.32|1068.52|1079.31|1068.51|1079.32|1068.52|1079.31|1068.51|18
1648360980000|2022-03-27 06:03:00|1079.32|1068.52|1079.31|1068.51|1079.32|1068.52|1079.31|1068.51|18
1648360990000|2022-03-27 06:03:10|1079.32|1068.52|1079.31|1068.51|1079.32|1068.52|1079.31|1068.51|18
1648361000000|2022-03-27 06:03:20|1079.32|1068.52|1079.31|1068.51|1079.32|1068.52|1079.31|1068.51|18
1648361010000|2022-03-27 06:03:30|1079.32|1068.52|1079.31|1068.51|1079.32|1068.52|1079.31|1068.51|18
1648361020000|2022-03-27 06:03:40|1079.32|1068.52|1079.31|1068.51|1079.32|1068.52|1079.31|1068.51|18
1648361030000|2022-03-27 06:03:50|1079.32|1068.52|1079.39|1068.59|1079.39|1068.59|1079.31|1068.51|13
1648361040000|2022-03-27 06:04:00|1079.44|1068.64|1079.44|1068.64|1079.45|1068.65|1079.44|1068.64|7
1648361050000|2022-03-27 06:04:10|1079.45|1068.65|1079.44|1068.64|1079.45|1068.65|1079.44|1068.64|16
1648361060000|2022-03-27 06:04:20|1079.45|1068.65|1079.44|1068.64|1079.45|1068.65|1079.44|1068.64|18
1648361070000|2022-03-27 06:04:30|1079.45|1068.65|1078.9|1068.1|1079.45|1068.65|1078.9|1068.1|8
1648361090000|2022-03-27 06:04:50|1078.75|1067.95|1079.14|1068.34|1079.15|1068.35|1078.72|1067.92|12
1648361100000|2022-03-27 06:05:00|1079.15|1068.35|1079.14|1068.34|1079.15|1068.35|1079.14|1068.34|18
1648361110000|2022-03-27 06:05:10|1079.15|1068.35|1079.14|1068.34|1079.15|1068.35|1079.14|1068.34|18
1648361120000|2022-03-27 06:05:20|1079.15|1068.35|1079.14|1068.34|1079.15|1068.35|1079.14|1068.34|18
1648361130000|2022-03-27 06:05:30|1079.15|1068.35|1078.35|1067.55|1079.15|1068.35|1078.35|1067.55|5
1648361160000|2022-03-27 06:06:00|1078.54|1067.74|1079.13|1068.33|1079.14|1068.34|1078.54|1067.74|12
1648361170000|2022-03-27 06:06:10|1079.14|1068.34|1079.13|1068.33|1079.14|1068.34|1079.13|1068.33|8
1648361180000|2022-03-27 06:06:20|1079.14|1068.34|1079.18|1068.38|1079.19|1068.39|1079.13|1068.33|14
1648361190000|2022-03-27 06:06:30|1079.19|1068.39|1079.18|1068.38|1079.19|1068.39|1079.18|1068.38|16
1648361200000|2022-03-27 06:06:40|1079.19|1068.39|1079.18|1068.38|1079.19|1068.39|1079.18|1068.38|14
1648361210000|2022-03-27 06:06:50|1079.19|1068.39|1079.18|1068.38|1079.19|1068.39|1079.18|1068.38|16
1648361220000|2022-03-27 06:07:00|1079.19|1068.39|1079.18|1068.38|1079.19|1068.39|1079.18|1068.38|14
1648361230000|2022-03-27 06:07:10|1079.19|1068.39|1079.51|1068.71|1079.51|1068.71|1079.18|1068.38|5
1648361240000|2022-03-27 06:07:20|1079.54|1068.74|1079.69|1068.89|1079.69|1068.89|1079.54|1068.74|2
1648361250000|2022-03-27 06:07:30|1080.01|1069.21|1080.46|1069.66|1080.46|1069.66|1080.01|1069.21|4
1648361260000|2022-03-27 06:07:40|1080.47|1069.67|1079.5|1068.7|1080.47|1069.67|1079.5|1068.7|12
1648361270000|2022-03-27 06:07:50|1079.51|1068.71|1079.56|1068.76|1079.56|1068.76|1079.49|1068.69|9
1648361290000|2022-03-27 06:08:10|1079.72|1068.92|1079.89|1069.09|1079.9|1069.1|1079.72|1068.92|10
1648361300000|2022-03-27 06:08:20|1079.9|1069.1|1079.89|1069.09|1079.9|1069.1|1079.89|1069.09|16
1648361310000|2022-03-27 06:08:30|1079.9|1069.1|1079.54|1068.74|1079.9|1069.1|1079.53|1068.73|18
1648361320000|2022-03-27 06:08:40|1079.53|1068.73|1079.44|1068.64|1079.54|1068.74|1079.44|1068.64|19
1648361330000|2022-03-27 06:08:50|1079.45|1068.65|1079.44|1068.64|1079.45|1068.65|1079.44|1068.64|16
1648361340000|2022-03-27 06:09:00|1079.45|1068.65|1079.5|1068.7|1079.5|1068.7|1079.44|1068.64|15
1648361350000|2022-03-27 06:09:10|1079.49|1068.69|1079.5|1068.7|1079.5|1068.7|1079.49|1068.69|4
1648361360000|2022-03-27 06:09:20|1079.49|1068.69|1079.5|1068.7|1079.53|1068.73|1079.49|1068.69|4
1648361380000|2022-03-27 06:09:40|1079.49|1068.69|1079.89|1069.09|1079.89|1069.09|1079.49|1068.69|5
1648361390000|2022-03-27 06:09:50|1079.7|1068.9|1079.5|1068.7|1079.7|1068.9|1079.5|1068.7|2
1648361400000|2022-03-27 06:10:00|1079.49|1068.69|1079.5|1068.7|1079.5|1068.7|1079.49|1068.69|4
1648361410000|2022-03-27 06:10:10|1079.49|1068.69|1079.5|1068.7|1079.5|1068.7|1079.49|1068.69|6
1648361430000|2022-03-27 06:10:30|1079.49|1068.69|1079.5|1068.7|1079.5|1068.7|1079.49|1068.69|6
1648361440000|2022-03-27 06:10:40|1079.49|1068.69|1079.5|1068.7|1079.5|1068.7|1079.49|1068.69|2
1648361450000|2022-03-27 06:10:50|1079.49|1068.69|1079.5|1068.7|1079.5|1068.7|1079.49|1068.69|2
1648361460000|2022-03-27 06:11:00|1079.49|1068.69|1079.5|1068.7|1079.5|1068.7|1079.49|1068.69|10
1648361470000|2022-03-27 06:11:10|1079.49|1068.69|1079.5|1068.7|1079.5|1068.7|1079.49|1068.69|6
1648361480000|2022-03-27 06:11:20|1079.49|1068.69|1079.5|1068.7|1079.5|1068.7|1079.49|1068.69|6
1648361490000|2022-03-27 06:11:30|1079.49|1068.69|1079.5|1068.7|1079.5|1068.7|1079.49|1068.69|12
1648361500000|2022-03-27 06:11:40|1079.49|1068.69|1079.5|1068.7|1079.5|1068.7|1079.49|1068.69|2
1648361510000|2022-03-27 06:11:50|1079.49|1068.69|1079.5|1068.7|1079.5|1068.7|1079.49|1068.69|8
1648361520000|2022-03-27 06:12:00|1079.49|1068.69|1079.5|1068.7|1079.5|1068.7|1079.49|1068.69|4
1648361530000|2022-03-27 06:12:10|1079.49|1068.69|1079.5|1068.7|1079.5|1068.7|1079.49|1068.69|12
1648361540000|2022-03-27 06:12:20|1079.49|1068.69|1079.5|1068.7|1079.5|1068.7|1079.49|1068.69|4
1648361550000|2022-03-27 06:12:30|1079.49|1068.69|1079.89|1069.09|1079.89|1069.09|1079.49|1068.69|4
1648361560000|2022-03-27 06:12:40|1079.7|1068.9|1079.5|1068.7|1079.7|1068.9|1079.49|1068.69|3
1648361570000|2022-03-27 06:12:50|1079.49|1068.69|1079.5|1068.7|1079.5|1068.7|1079.49|1068.69|10
1648361580000|2022-03-27 06:13:00|1079.7|1068.9|1079.89|1069.09|1079.89|1069.09|1079.7|1068.9|2
1648361590000|2022-03-27 06:13:10|1079.68|1068.88|1079.68|1068.88|1079.68|1068.88|1079.68|1068.88|1
1648361600000|2022-03-27 06:13:20|1079.69|1068.89|1080.5|1069.7|1080.5|1069.7|1079.68|1068.88|11
1648361610000|2022-03-27 06:13:30|1080.51|1069.71|1080.5|1069.7|1080.52|1069.72|1080.5|1069.7|11
1648361620000|2022-03-27 06:13:40|1080.52|1069.72|1080.67|1069.87|1080.67|1069.87|1080.5|1069.7|6
1648361650000|2022-03-27 06:14:10|1080.68|1069.88|1080.68|1069.88|1080.68|1069.88|1080.68|1069.88|1
1648361660000|2022-03-27 06:14:20|1080.67|1069.87|1080.68|1069.88|1080.68|1069.88|1080.67|1069.87|6
1648361670000|2022-03-27 06:14:30|1080.67|1069.87|1081.23|1070.43|1081.54|1070.74|1080.67|1069.87|16
1648361680000|2022-03-27 06:14:40|1081.22|1070.42|1080.67|1069.87|1081.23|1070.43|1080.67|1069.87|6
1648361700000|2022-03-27 06:15:00|1080.72|1069.92|1080.78|1069.98|1081.47|1070.67|1080.72|1069.92|8
1648361710000|2022-03-27 06:15:10|1080.89|1070.09|1080.91|1070.11|1080.91|1070.11|1080.89|1070.09|4
1648361720000|2022-03-27 06:15:20|1080.92|1070.12|1080.91|1070.11|1080.92|1070.12|1080.91|1070.11|14
1648361730000|2022-03-27 06:15:30|1080.74|1069.94|1080.58|1069.78|1080.74|1069.94|1080.58|1069.78|11
1648361740000|2022-03-27 06:15:40|1080.59|1069.79|1080.51|1069.71|1080.59|1069.79|1080.51|1069.71|8
1648361750000|2022-03-27 06:15:50|1080.54|1069.74|1080.51|1069.71|1080.54|1069.74|1080.51|1069.71|2
1648361770000|2022-03-27 06:16:10|1080.44|1069.64|1079.92|1069.12|1080.44|1069.64|1079.92|1069.12|10
1648361780000|2022-03-27 06:16:20|1079.93|1069.13|1079.92|1069.12|1079.93|1069.13|1079.92|1069.12|18
1648361790000|2022-03-27 06:16:30|1079.93|1069.13|1079.9|1069.1|1079.93|1069.13|1079.9|1069.1|17
1648361800000|2022-03-27 06:16:40|1079.91|1069.11|1079.91|1069.11|1079.91|1069.11|1079.91|1069.11|1
1648361840000|2022-03-27 06:17:20|1079.93|1069.13|1079.93|1069.13|1080.36|1069.56|1079.93|1069.13|13
1648361850000|2022-03-27 06:17:30|1079.92|1069.12|1079.92|1069.12|1079.93|1069.13|1079.92|1069.12|19
1648361860000|2022-03-27 06:17:40|1079.91|1069.11|1079.91|1069.11|1079.91|1069.11|1079.91|1069.11|1
1648361890000|2022-03-27 06:18:10|1079.92|1069.12|1079.92|1069.12|1079.92|1069.12|1079.92|1069.12|1
1648361930000|2022-03-27 06:18:50|1079.91|1069.11|1079.91|1069.11|1079.91|1069.11|1079.91|1069.11|1
1648362020000|2022-03-27 06:20:20|1080.08|1069.28|1080.82|1070.02|1080.82|1070.02|1080.08|1069.28|2
1648362030000|2022-03-27 06:20:30|1080.83|1070.03|1080.33|1069.53|1080.83|1070.03|1080.33|1069.53|15
1648362040000|2022-03-27 06:20:40|1080.34|1069.54|1080.82|1070.02|1080.83|1070.03|1080.33|1069.53|16
1648362050000|2022-03-27 06:20:50|1080.83|1070.03|1080.82|1070.02|1080.83|1070.03|1080.82|1070.02|18
1648362060000|2022-03-27 06:21:00|1080.83|1070.03|1080.84|1070.04|1080.85|1070.05|1080.82|1070.02|19
1648362070000|2022-03-27 06:21:10|1080.85|1070.05|1080.84|1070.04|1080.85|1070.05|1080.84|1070.04|16
1648362080000|2022-03-27 06:21:20|1080.85|1070.05|1080.84|1070.04|1080.85|1070.05|1080.84|1070.04|18
1648362090000|2022-03-27 06:21:30|1080.85|1070.05|1079.92|1069.12|1080.85|1070.05|1079.92|1069.12|9
1648362110000|2022-03-27 06:21:50|1079.94|1069.14|1079.94|1069.14|1079.94|1069.14|1079.94|1069.14|1
1648362130000|2022-03-27 06:22:10|1079.95|1069.15|1079.95|1069.15|1079.95|1069.15|1079.95|1069.15|1
1648362140000|2022-03-27 06:22:20|1079.94|1069.14|1079.95|1069.15|1079.95|1069.15|1079.94|1069.14|8
1648362170000|2022-03-27 06:22:50|1080.13|1069.33|1080.87|1070.07|1080.87|1070.07|1080.13|1069.33|3
1648362270000|2022-03-27 06:24:30|1080.46|1069.66|1080.46|1069.66|1080.46|1069.66|1080.46|1069.66|1
1648362290000|2022-03-27 06:24:50|1080.04|1069.24|1079.76|1068.96|1080.04|1069.24|1079.76|1068.96|2
1648362310000|2022-03-27 06:25:10|1079.87|1069.07|1079.87|1069.07|1079.87|1069.07|1079.87|1069.07|1
1648362340000|2022-03-27 06:25:40|1079.86|1069.06|1079.87|1069.07|1079.87|1069.07|1079.86|1069.06|2
1648362350000|2022-03-27 06:25:50|1079.86|1069.06|1079.87|1069.07|1079.87|1069.07|1079.86|1069.06|4
1648362360000|2022-03-27 06:26:00|1079.89|1069.09|1079.89|1069.09|1079.89|1069.09|1079.89|1069.09|1
1648362450000|2022-03-27 06:27:30|1079.67|1068.87|1079.81|1069.01|1079.81|1069.01|1079.67|1068.87|2
1648362500000|2022-03-27 06:28:20|1079.82|1069.02|1080.33|1069.53|1080.33|1069.53|1079.82|1069.02|5
1648362540000|2022-03-27 06:29:00|1080.37|1069.57|1080.37|1069.57|1080.37|1069.57|1080.37|1069.57|1
1648362550000|2022-03-27 06:29:10|1080.83|1070.03|1080.83|1070.03|1080.83|1070.03|1080.6|1069.8|3
1648362560000|2022-03-27 06:29:20|1080.86|1070.06|1080.86|1070.06|1080.86|1070.06|1080.86|1070.06|1
1648362570000|2022-03-27 06:29:30|1080.89|1070.09|1080.89|1070.09|1080.89|1070.09|1080.88|1070.08|3
1648362580000|2022-03-27 06:29:40|1080.88|1070.08|1080.87|1070.07|1080.88|1070.08|1080.87|1070.07|12
1648362590000|2022-03-27 06:29:50|1080.88|1070.08|1080.87|1070.07|1080.88|1070.08|1080.87|1070.07|16
1648362600000|2022-03-27 06:30:00|1080.88|1070.08|1080.87|1070.07|1080.88|1070.08|1080.87|1070.07|16
1648362610000|2022-03-27 06:30:10|1080.88|1070.08|1080.87|1070.07|1080.88|1070.08|1080.87|1070.07|18
1648362620000|2022-03-27 06:30:20|1080.88|1070.08|1080.9|1070.1|1080.9|1070.1|1080.87|1070.07|9
1648362720000|2022-03-27 06:32:00|1080.58|1069.78|1080.58|1069.78|1080.59|1069.79|1080.58|1069.78|15
1648362730000|2022-03-27 06:32:10|1080.59|1069.79|1080.58|1069.78|1080.59|1069.79|1080.58|1069.78|16
1648362740000|2022-03-27 06:32:20|1080.59|1069.79|1080.58|1069.78|1080.59|1069.79|1080.58|1069.78|18
1648362750000|2022-03-27 06:32:30|1080.59|1069.79|1080.58|1069.78|1080.59|1069.79|1080.58|1069.78|18
1648362760000|2022-03-27 06:32:40|1080.59|1069.79|1079.99|1069.19|1080.59|1069.79|1079.99|1069.19|17
1648362770000|2022-03-27 06:32:50|1079.71|1068.91|1079.72|1068.92|1079.72|1068.92|1079.69|1068.89|5
1648362780000|2022-03-27 06:33:00|1079.71|1068.91|1080.6|1069.8|1080.6|1069.8|1079.71|1068.91|4
1648362800000|2022-03-27 06:33:20|1080.7|1069.9|1080.7|1069.9|1080.7|1069.9|1080.7|1069.9|1
1648362810000|2022-03-27 06:33:30|1080.73|1069.93|1082.01|1071.21|1082.01|1071.21|1080.73|1069.93|8
1648362820000|2022-03-27 06:33:40|1082.02|1071.22|1081.59|1070.79|1082.02|1071.22|1081.58|1070.78|10
1648362830000|2022-03-27 06:33:50|1081.58|1070.78|1081.59|1070.79|1081.59|1070.79|1081.58|1070.78|10
1648362840000|2022-03-27 06:34:00|1081.58|1070.78|1081.37|1070.57|1081.59|1070.79|1081.37|1070.57|8
1648362850000|2022-03-27 06:34:10|1081.15|1070.35|1081.15|1070.35|1081.15|1070.35|1081.15|1070.35|1
1648362870000|2022-03-27 06:34:30|1081.19|1070.39|1081.19|1070.39|1081.2|1070.4|1081.19|1070.39|15
1648362880000|2022-03-27 06:34:40|1081.2|1070.4|1080.72|1069.92|1081.2|1070.4|1080.72|1069.92|14
1648362890000|2022-03-27 06:34:50|1080.7|1069.9|1080.8|1070|1080.8|1070|1080.7|1069.9|2
1648362900000|2022-03-27 06:35:00|1080.81|1070.01|1080.81|1070.01|1080.81|1070.01|1080.81|1070.01|1
1648362950000|2022-03-27 06:35:50|1080.8|1070|1079.91|1069.11|1080.81|1070.01|1079.91|1069.11|12
1648362980000|2022-03-27 06:36:20|1079.7|1068.9|1079.86|1069.06|1079.86|1069.06|1079.69|1068.89|6
1648363010000|2022-03-27 06:36:50|1079.6|1068.8|1079.35|1068.55|1079.84|1069.04|1079.35|1068.55|10
1648363020000|2022-03-27 06:37:00|1079.36|1068.56|1079.84|1069.04|1079.84|1069.04|1079.35|1068.55|16
1648363030000|2022-03-27 06:37:10|1079.83|1069.03|1079.84|1069.04|1079.84|1069.04|1079.83|1069.03|10
1648363040000|2022-03-27 06:37:20|1079.83|1069.03|1079.84|1069.04|1079.84|1069.04|1079.83|1069.03|8
1648363050000|2022-03-27 06:37:30|1079.83|1069.03|1079.84|1069.04|1079.84|1069.04|1079.83|1069.03|8
1648363060000|2022-03-27 06:37:40|1079.83|1069.03|1079.67|1068.87|1079.84|1069.04|1079.67|1068.87|11
1648363070000|2022-03-27 06:37:50|1079.78|1068.98|1079.78|1068.98|1079.78|1068.98|1079.77|1068.97|9
1648363080000|2022-03-27 06:38:00|1079.77|1068.97|1079.81|1069.01|1079.81|1069.01|1079.77|1068.97|3
1648363090000|2022-03-27 06:38:10|1079.8|1069|1079.38|1068.58|1079.8|1069|1079.38|1068.58|4
1648363100000|2022-03-27 06:38:20|1079.57|1068.77|1079.79|1068.99|1079.8|1069|1079.57|1068.77|14
1648363110000|2022-03-27 06:38:30|1079.8|1069|1079.79|1068.99|1079.8|1069|1079.79|1068.99|18
1648363120000|2022-03-27 06:38:40|1079.8|1069|1079.79|1068.99|1079.8|1069|1079.79|1068.99|18
1648363130000|2022-03-27 06:38:50|1079.8|1069|1079.79|1068.99|1079.8|1069|1079.79|1068.99|18
1648363140000|2022-03-27 06:39:00|1079.8|1069|1079.79|1068.99|1079.8|1069|1079.79|1068.99|18
1648363150000|2022-03-27 06:39:10|1079.8|1069|1079.69|1068.89|1079.8|1069|1079.69|1068.89|13
1648363220000|2022-03-27 06:40:20|1079.3|1068.5|1078.9|1068.1|1079.3|1068.5|1078.9|1068.1|2
1648363230000|2022-03-27 06:40:30|1078.89|1068.09|1079.68|1068.88|1079.68|1068.88|1078.88|1068.08|3
1648363240000|2022-03-27 06:40:40|1079.62|1068.82|1080.03|1069.23|1080.03|1069.23|1079.62|1068.82|3
1648363250000|2022-03-27 06:40:50|1079.95|1069.15|1079.23|1068.43|1079.95|1069.15|1079.23|1068.43|15
1648363260000|2022-03-27 06:41:00|1079.24|1068.44|1079.24|1068.44|1079.24|1068.44|1079.23|1068.43|17
1648363270000|2022-03-27 06:41:10|1079.23|1068.43|1079.4|1068.6|1079.41|1068.61|1079.23|1068.43|17
1648363280000|2022-03-27 06:41:20|1079.41|1068.61|1079.86|1069.06|1079.87|1069.07|1079.4|1068.6|19
1648363290000|2022-03-27 06:41:30|1079.87|1069.07|1079.88|1069.08|1079.88|1069.08|1079.86|1069.06|11
1648363300000|2022-03-27 06:41:40|1079.87|1069.07|1079.88|1069.08|1079.88|1069.08|1079.87|1069.07|2
1648363310000|2022-03-27 06:41:50|1079.89|1069.09|1080.6|1069.8|1080.6|1069.8|1079.89|1069.09|2
1648363330000|2022-03-27 06:42:10|1080.68|1069.88|1080.68|1069.88|1080.68|1069.88|1080.67|1069.87|7
1648363340000|2022-03-27 06:42:20|1080.67|1069.87|1080.28|1069.48|1080.68|1069.88|1080.28|1069.48|8
1648363350000|2022-03-27 06:42:30|1080.44|1069.64|1080.44|1069.64|1080.45|1069.65|1080.44|1069.64|5
1648363360000|2022-03-27 06:42:40|1080.45|1069.65|1080.44|1069.64|1080.45|1069.65|1080.44|1069.64|16
1648363370000|2022-03-27 06:42:50|1080.45|1069.65|1080.85|1070.05|1080.85|1070.05|1080.44|1069.64|14
1648363400000|2022-03-27 06:43:20|1080.88|1070.08|1081.2|1070.4|1081.21|1070.41|1080.88|1070.08|14
1648363410000|2022-03-27 06:43:30|1081.21|1070.41|1081.2|1070.4|1081.21|1070.41|1081.2|1070.4|16
1648363420000|2022-03-27 06:43:40|1081.21|1070.41|1081.3|1070.5|1081.3|1070.5|1081.2|1070.4|4
1648363440000|2022-03-27 06:44:00|1081.31|1070.51|1081.33|1070.53|1081.33|1070.53|1081.31|1070.51|3
1648363450000|2022-03-27 06:44:10|1081.54|1070.74|1081.74|1070.94|1081.74|1070.94|1081.54|1070.74|2
1648363460000|2022-03-27 06:44:20|1081.75|1070.95|1081.74|1070.94|1081.75|1070.95|1081.74|1070.94|4
1648363470000|2022-03-27 06:44:30|1081.75|1070.95|1081.74|1070.94|1081.75|1070.95|1081.74|1070.94|4
1648363480000|2022-03-27 06:44:40|1081.75|1070.95|1081.79|1070.99|1081.79|1070.99|1081.73|1070.93|15
1648363490000|2022-03-27 06:44:50|1081.74|1070.94|1081.79|1070.99|1081.79|1070.99|1081.74|1070.94|16
1648363500000|2022-03-27 06:45:00|1081.74|1070.94|1081.89|1071.09|1081.89|1071.09|1081.74|1070.94|15
1648363510000|2022-03-27 06:45:10|1081.88|1071.08|1081.89|1071.09|1081.89|1071.09|1081.88|1071.08|14
1648363520000|2022-03-27 06:45:20|1081.88|1071.08|1081.89|1071.09|1081.89|1071.09|1081.88|1071.08|16
1648363530000|2022-03-27 06:45:30|1081.88|1071.08|1081.89|1071.09|1081.89|1071.09|1081.88|1071.08|16
1648363540000|2022-03-27 06:45:40|1081.88|1071.08|1082.72|1071.92|1082.72|1071.92|1081.88|1071.08|14
1648363550000|2022-03-27 06:45:50|1082.76|1071.96|1082.76|1071.96|1082.76|1071.96|1082.76|1071.96|1
1648363560000|2022-03-27 06:46:00|1082.83|1072.03|1082.36|1071.56|1082.83|1072.03|1082.35|1071.55|14
1648363570000|2022-03-27 06:46:10|1082.35|1071.55|1082.39|1071.59|1082.39|1071.59|1082.35|1071.55|7
1648363600000|2022-03-27 06:46:40|1082.42|1071.62|1082.44|1071.64|1082.44|1071.64|1082.42|1071.62|2
1648363620000|2022-03-27 06:47:00|1082.46|1071.66|1082.47|1071.67|1082.47|1071.67|1082.46|1071.66|14
1648363630000|2022-03-27 06:47:10|1082.46|1071.66|1082.48|1071.68|1082.48|1071.68|1082.46|1071.66|9
1648363640000|2022-03-27 06:47:20|1082.49|1071.69|1082.48|1071.68|1082.49|1071.69|1082.48|1071.68|2
1648363650000|2022-03-27 06:47:30|1082.47|1071.67|1082.47|1071.67|1082.48|1071.68|1082.46|1071.66|7
1648363670000|2022-03-27 06:47:50|1082.49|1071.69|1082.49|1071.69|1082.49|1071.69|1082.49|1071.69|1
1648363680000|2022-03-27 06:48:00|1082.47|1071.67|1082.47|1071.67|1082.47|1071.67|1082.47|1071.67|1
1648363690000|2022-03-27 06:48:10|1082.46|1071.66|1082.86|1072.06|1082.86|1072.06|1082.46|1071.66|8
1648363720000|2022-03-27 06:48:40|1082.68|1071.88|1082.68|1071.88|1082.68|1071.88|1082.68|1071.88|1
1648363730000|2022-03-27 06:48:50|1082.67|1071.87|1082.68|1071.88|1082.68|1071.88|1082.67|1071.87|18
1648363740000|2022-03-27 06:49:00|1082.67|1071.87|1082.68|1071.88|1082.68|1071.88|1082.67|1071.87|6
1648363750000|2022-03-27 06:49:10|1082.67|1071.87|1082.68|1071.88|1082.68|1071.88|1082.67|1071.87|4
1648363770000|2022-03-27 06:49:30|1082.67|1071.87|1082.68|1071.88|1082.68|1071.88|1082.67|1071.87|16
1648363780000|2022-03-27 06:49:40|1082.67|1071.87|1082.68|1071.88|1082.68|1071.88|1082.67|1071.87|14
1648363790000|2022-03-27 06:49:50|1082.67|1071.87|1082.72|1071.92|1082.72|1071.92|1082.67|1071.87|11
1648363850000|2022-03-27 06:50:50|1082.73|1071.93|1084.01|1073.21|1084.01|1073.21|1082.73|1071.93|12
1648363870000|2022-03-27 06:51:10|1083.87|1073.07|1083.24|1072.44|1083.87|1073.07|1083.24|1072.44|3
1648363880000|2022-03-27 06:51:20|1083.32|1072.52|1083.32|1072.52|1083.32|1072.52|1083.31|1072.51|3
1648363900000|2022-03-27 06:51:40|1083.31|1072.51|1083.32|1072.52|1083.32|1072.52|1083.31|1072.51|6
1648363910000|2022-03-27 06:51:50|1083.31|1072.51|1083.81|1073.01|1083.81|1073.01|1083.31|1072.51|10
1648363940000|2022-03-27 06:52:20|1083.59|1072.79|1083.41|1072.61|1083.59|1072.79|1083.4|1072.6|14
1648363950000|2022-03-27 06:52:30|1083.4|1072.6|1083.41|1072.61|1083.41|1072.61|1083.4|1072.6|16
1648363960000|2022-03-27 06:52:40|1083.4|1072.6|1083.41|1072.61|1083.41|1072.61|1083.4|1072.6|8
1648363970000|2022-03-27 06:52:50|1083.4|1072.6|1083.41|1072.61|1083.41|1072.61|1083.4|1072.6|8
1648363980000|2022-03-27 06:53:00|1083.4|1072.6|1083.41|1072.61|1083.41|1072.61|1083.4|1072.6|12
1648363990000|2022-03-27 06:53:10|1083.4|1072.6|1083.81|1073.01|1083.81|1073.01|1083.4|1072.6|14
1648364000000|2022-03-27 06:53:20|1084.08|1073.28|1084.08|1073.28|1084.08|1073.28|1084.08|1073.28|1
1648364010000|2022-03-27 06:53:30|1084.15|1073.35|1084.15|1073.35|1084.15|1073.35|1084.15|1073.35|1
1648364020000|2022-03-27 06:53:40|1084.19|1073.39|1084.18|1073.38|1084.19|1073.39|1084.18|1073.38|8
1648364050000|2022-03-27 06:54:10|1084.24|1073.44|1084.24|1073.44|1084.24|1073.44|1084.24|1073.44|1
1648364060000|2022-03-27 06:54:20|1084.18|1073.38|1084.18|1073.38|1084.18|1073.38|1084.18|1073.38|1
1648364080000|2022-03-27 06:54:40|1084.19|1073.39|1084.18|1073.38|1084.19|1073.39|1084.18|1073.38|12
1648364090000|2022-03-27 06:54:50|1084.19|1073.39|1084.18|1073.38|1084.19|1073.39|1084.18|1073.38|18
1648364100000|2022-03-27 06:55:00|1084.19|1073.39|1084.24|1073.44|1084.25|1073.45|1084.18|1073.38|19
1648364110000|2022-03-27 06:55:10|1084.25|1073.45|1084.24|1073.44|1084.25|1073.45|1084.24|1073.44|18
1648364120000|2022-03-27 06:55:20|1084.25|1073.45|1084.24|1073.44|1084.25|1073.45|1084.24|1073.44|18
1648364130000|2022-03-27 06:55:30|1084.25|1073.45|1084.33|1073.53|1084.33|1073.53|1084.24|1073.44|14
1648364140000|2022-03-27 06:55:40|1084.32|1073.52|1084.33|1073.53|1084.33|1073.53|1084.32|1073.52|12
1648364150000|2022-03-27 06:55:50|1084.32|1073.52|1083.91|1073.11|1084.33|1073.53|1083.91|1073.11|10
1648364170000|2022-03-27 06:56:10|1083.9|1073.1|1083.86|1073.06|1083.9|1073.1|1083.72|1072.92|3
1648364200000|2022-03-27 06:56:40|1083.61|1072.81|1083.43|1072.63|1083.61|1072.81|1083.43|1072.63|2
1648364210000|2022-03-27 06:56:50|1083.41|1072.61|1083.41|1072.61|1083.41|1072.61|1083.4|1072.6|13
1648364220000|2022-03-27 06:57:00|1083.4|1072.6|1083.34|1072.54|1083.41|1072.61|1083.34|1072.54|17
1648364230000|2022-03-27 06:57:10|1083.29|1072.49|1083.29|1072.49|1083.29|1072.49|1083.29|1072.49|1
1648364280000|2022-03-27 06:58:00|1083.51|1072.71|1083.96|1073.16|1083.96|1073.16|1083.51|1072.71|3
1648364290000|2022-03-27 06:58:10|1083.88|1073.08|1083.29|1072.49|1083.88|1073.08|1083.29|1072.49|5
1648364310000|2022-03-27 06:58:30|1083.51|1072.71|1083.68|1072.88|1083.76|1072.96|1083.51|1072.71|3
1648364320000|2022-03-27 06:58:40|1083.64|1072.84|1083.64|1072.84|1083.64|1072.84|1083.64|1072.84|1
1648364340000|2022-03-27 06:59:00|1083.87|1073.07|1083.89|1073.09|1083.9|1073.1|1083.87|1073.07|4
1648364390000|2022-03-27 06:59:50|1083.86|1073.06|1083.86|1073.06|1083.86|1073.06|1083.86|1073.06|1
1648364400000|2022-03-27 07:00:00|1084.22|1073.42|1084.21|1073.41|1084.22|1073.42|1084.21|1073.41|2
1648364430000|2022-03-27 07:00:30|1083.89|1073.09|1083.89|1073.09|1083.89|1073.09|1083.45|1072.65|6
1648364440000|2022-03-27 07:00:40|1084.21|1073.41|1084.21|1073.41|1084.21|1073.41|1084.21|1073.41|1
1648364460000|2022-03-27 07:01:00|1084.2|1073.4|1084.21|1073.41|1084.21|1073.41|1084.2|1073.4|10
1648364470000|2022-03-27 07:01:10|1084.2|1073.4|1084.21|1073.41|1084.21|1073.41|1084.2|1073.4|18
1648364480000|2022-03-27 07:01:20|1084.2|1073.4|1084.21|1073.41|1084.21|1073.41|1084.2|1073.4|16
1648364500000|2022-03-27 07:01:40|1084.22|1073.42|1084.22|1073.42|1084.22|1073.42|1084.22|1073.42|1
1648364510000|2022-03-27 07:01:50|1084.13|1073.33|1084.13|1073.33|1084.13|1073.33|1084.13|1073.33|1
1648364520000|2022-03-27 07:02:00|1084.29|1073.49|1084.7|1073.9|1084.7|1073.9|1084.29|1073.49|4
1648364530000|2022-03-27 07:02:10|1084.95|1074.15|1084.95|1074.15|1084.95|1074.15|1084.95|1074.15|1
1648364540000|2022-03-27 07:02:20|1084.98|1074.18|1084.34|1073.54|1085.01|1074.21|1084.34|1073.54|5
1648364550000|2022-03-27 07:02:30|1084.36|1073.56|1084.36|1073.56|1084.36|1073.56|1084.36|1073.56|1
1648364560000|2022-03-27 07:02:40|1084.34|1073.54|1084.34|1073.54|1084.34|1073.54|1084.34|1073.54|1
1648364570000|2022-03-27 07:02:50|1084.31|1073.51|1083.92|1073.12|1084.31|1073.51|1083.92|1073.12|2
1648364610000|2022-03-27 07:03:30|1083.64|1072.84|1083.28|1072.48|1083.64|1072.84|1083.28|1072.48|4
1648364620000|2022-03-27 07:03:40|1083.27|1072.47|1083.28|1072.48|1083.28|1072.48|1083.27|1072.47|2
1648364630000|2022-03-27 07:03:50|1083.27|1072.47|1083.27|1072.47|1083.27|1072.47|1083.27|1072.47|1
1648364640000|2022-03-27 07:04:00|1083.47|1072.67|1084.07|1073.27|1084.07|1073.27|1083.47|1072.67|5
1648364650000|2022-03-27 07:04:10|1083.85|1073.05|1083.67|1072.87|1083.85|1073.05|1083.67|1072.87|2
1648364660000|2022-03-27 07:04:20|1083.49|1072.69|1083.67|1072.87|1083.67|1072.87|1083.49|1072.69|2
1648364680000|2022-03-27 07:04:40|1083.49|1072.69|1083.25|1072.45|1083.49|1072.69|1083.25|1072.45|8
1648364690000|2022-03-27 07:04:50|1083.26|1072.46|1082.29|1071.49|1083.26|1072.46|1082.29|1071.49|14
1648364700000|2022-03-27 07:05:00|1082.5|1071.7|1082.71|1071.91|1082.71|1071.91|1082.5|1071.7|6
1648364710000|2022-03-27 07:05:10|1082.54|1071.74|1083.12|1072.32|1083.12|1072.32|1082.54|1071.74|3
1648364730000|2022-03-27 07:05:30|1083.02|1072.22|1082.73|1071.93|1083.02|1072.22|1082.73|1071.93|2
1648364740000|2022-03-27 07:05:40|1082.52|1071.72|1082.35|1071.55|1082.52|1071.72|1082.35|1071.55|2
1648364750000|2022-03-27 07:05:50|1082.52|1071.72|1082.52|1071.72|1082.52|1071.72|1082.52|1071.72|1
1648364760000|2022-03-27 07:06:00|1082.73|1071.93|1082.52|1071.72|1082.73|1071.93|1082.52|1071.72|6
1648364770000|2022-03-27 07:06:10|1082.35|1071.55|1082.52|1071.72|1082.52|1071.72|1082.35|1071.55|2
1648364780000|2022-03-27 07:06:20|1082.35|1071.55|1082.35|1071.55|1082.35|1071.55|1082.35|1071.55|1
1648364830000|2022-03-27 07:07:10|1082.52|1071.72|1082.73|1071.93|1082.73|1071.93|1082.52|1071.72|2
1648364840000|2022-03-27 07:07:20|1083.02|1072.22|1082.73|1071.93|1083.02|1072.22|1082.73|1071.93|2
1648364850000|2022-03-27 07:07:30|1082.52|1071.72|1082.35|1071.55|1082.52|1071.72|1082.35|1071.55|2
1648364860000|2022-03-27 07:07:40|1082.3|1071.5|1082.3|1071.5|1082.3|1071.5|1082.29|1071.49|3
1648364870000|2022-03-27 07:07:50|1082.29|1071.49|1081.51|1070.71|1082.3|1071.5|1081.51|1070.71|17
1648364880000|2022-03-27 07:08:00|1081.52|1070.72|1081.25|1070.45|1081.52|1070.72|1081.25|1070.45|7
1648364910000|2022-03-27 07:08:30|1081.49|1070.69|1081.94|1071.14|1081.94|1071.14|1081.49|1070.69|4
1648364920000|2022-03-27 07:08:40|1081.89|1071.09|1081.89|1071.09|1081.89|1071.09|1081.89|1071.09|1
1648364940000|2022-03-27 07:09:00|1081.85|1071.05|1081.85|1071.05|1081.85|1071.05|1081.85|1071.05|1
1648364960000|2022-03-27 07:09:20|1081.79|1070.99|1081.79|1070.99|1081.79|1070.99|1081.79|1070.99|1
1648364970000|2022-03-27 07:09:30|1081.78|1070.98|1081.78|1070.98|1081.78|1070.98|1081.78|1070.98|1
1648364980000|2022-03-27 07:09:40|1081.76|1070.96|1081.41|1070.61|1081.76|1070.96|1081.41|1070.61|2
1648365000000|2022-03-27 07:10:00|1081.39|1070.59|1081.76|1070.96|1081.76|1070.96|1081.39|1070.59|3
1648365010000|2022-03-27 07:10:10|1081.73|1070.93|1081.73|1070.93|1081.73|1070.93|1081.73|1070.93|1
1648365040000|2022-03-27 07:10:40|1081.7|1070.9|1081.7|1070.9|1081.7|1070.9|1081.7|1070.9|1
1648365080000|2022-03-27 07:11:20|1081.73|1070.93|1081.73|1070.93|1081.73|1070.93|1081.73|1070.93|1
1648365090000|2022-03-27 07:11:30|1082.34|1071.54|1082.23|1071.43|1082.34|1071.54|1082.07|1071.27|3
1648365100000|2022-03-27 07:11:40|1082.07|1071.27|1081.95|1071.15|1082.07|1071.27|1081.95|1071.15|2
1648365110000|2022-03-27 07:11:50|1082.07|1071.27|1082.23|1071.43|1082.23|1071.43|1082.07|1071.27|2
1648365150000|2022-03-27 07:12:30|1082.27|1071.47|1082.27|1071.47|1082.27|1071.47|1082.27|1071.47|1
1648365160000|2022-03-27 07:12:40|1082.66|1071.86|1082.62|1071.82|1082.67|1071.87|1082.62|1071.82|10
1648365170000|2022-03-27 07:12:50|1082.63|1071.83|1082.62|1071.82|1082.63|1071.83|1082.62|1071.82|16
1648365180000|2022-03-27 07:13:00|1082.63|1071.83|1082.62|1071.82|1082.63|1071.83|1082.62|1071.82|18
1648365190000|2022-03-27 07:13:10|1082.63|1071.83|1082.25|1071.45|1082.63|1071.83|1082.25|1071.45|18
1648365200000|2022-03-27 07:13:20|1082.26|1071.46|1082.25|1071.45|1082.26|1071.46|1082.25|1071.45|16
1648365210000|2022-03-27 07:13:30|1082.26|1071.46|1081.77|1070.97|1082.26|1071.46|1081.76|1070.96|12
1648365220000|2022-03-27 07:13:40|1081.76|1070.96|1082.29|1071.49|1082.29|1071.49|1081.76|1070.96|9
1648365230000|2022-03-27 07:13:50|1082.31|1071.51|1082.75|1071.95|1082.75|1071.95|1082.3|1071.5|13
1648365240000|2022-03-27 07:14:00|1082.76|1071.96|1082.76|1071.96|1082.76|1071.96|1082.76|1071.96|1
1648365250000|2022-03-27 07:14:10|1083.03|1072.23|1083.03|1072.23|1083.03|1072.23|1083.03|1072.23|1
1648365270000|2022-03-27 07:14:30|1083.2|1072.4|1083.29|1072.49|1083.29|1072.49|1083.2|1072.4|2
1648365290000|2022-03-27 07:14:50|1083.33|1072.53|1083.38|1072.58|1083.39|1072.59|1083.29|1072.49|5
1648365310000|2022-03-27 07:15:10|1083.46|1072.66|1083.58|1072.78|1083.58|1072.78|1083.46|1072.66|2
1648365320000|2022-03-27 07:15:20|1083.59|1072.79|1083.88|1073.08|1084.24|1073.44|1083.59|1072.79|9
1648365330000|2022-03-27 07:15:30|1083.77|1072.97|1083.1|1072.3|1083.77|1072.97|1083.1|1072.3|4
1648365340000|2022-03-27 07:15:40|1083.03|1072.23|1082.96|1072.16|1083.05|1072.25|1082.96|1072.16|3
1648365350000|2022-03-27 07:15:50|1082.83|1072.03|1082.28|1071.48|1082.83|1072.03|1082.28|1071.48|2
1648365360000|2022-03-27 07:16:00|1081.99|1071.19|1081.67|1070.87|1081.99|1071.19|1081.67|1070.87|2
1648365380000|2022-03-27 07:16:20|1081.73|1070.93|1081.73|1070.93|1081.73|1070.93|1081.73|1070.93|1
1648365390000|2022-03-27 07:16:30|1081.52|1070.72|1081.71|1070.91|1081.71|1070.91|1081.28|1070.48|20
1648365400000|2022-03-27 07:16:40|1081.7|1070.9|1081.71|1070.91|1081.71|1070.91|1081.7|1070.9|16
1648365410000|2022-03-27 07:16:50|1081.7|1070.9|1081.63|1070.83|1081.71|1070.91|1081.63|1070.83|16
1648365430000|2022-03-27 07:17:10|1081.43|1070.63|1081.43|1070.63|1081.43|1070.63|1081.43|1070.63|1
1648365460000|2022-03-27 07:17:40|1081.63|1070.83|1081.94|1071.14|1081.94|1071.14|1081.63|1070.83|3
1648365490000|2022-03-27 07:18:10|1082.07|1071.27|1082.19|1071.39|1082.19|1071.39|1082.07|1071.27|2
1648365500000|2022-03-27 07:18:20|1082.49|1071.69|1082.26|1071.46|1082.53|1071.73|1082.26|1071.46|3
1648365510000|2022-03-27 07:18:30|1082.43|1071.63|1082.43|1071.63|1082.43|1071.63|1082.43|1071.63|1
1648365520000|2022-03-27 07:18:40|1082.44|1071.64|1082.81|1072.01|1082.81|1072.01|1082.44|1071.64|3
1648365530000|2022-03-27 07:18:50|1082.92|1072.12|1082.81|1072.01|1082.92|1072.12|1082.81|1072.01|2
1648365540000|2022-03-27 07:19:00|1082.75|1071.95|1082.43|1071.63|1082.75|1071.95|1082.43|1071.63|2
1648365550000|2022-03-27 07:19:10|1082.49|1071.69|1082.84|1072.04|1082.95|1072.15|1082.49|1071.69|4
1648365560000|2022-03-27 07:19:20|1082.83|1072.03|1082.84|1072.04|1082.84|1072.04|1082.83|1072.03|8
1648365580000|2022-03-27 07:19:40|1083.26|1072.46|1083.53|1072.73|1083.53|1072.73|1083.26|1072.46|3
1648365590000|2022-03-27 07:19:50|1083.76|1072.96|1083.76|1072.96|1083.76|1072.96|1083.75|1072.95|5
1648365600000|2022-03-27 07:20:00|1083.75|1072.95|1083.46|1072.66|1083.88|1073.08|1083.45|1072.65|9
1648365610000|2022-03-27 07:20:10|1083.42|1072.62|1082.91|1072.11|1083.42|1072.62|1082.91|1072.11|6
1648365620000|2022-03-27 07:20:20|1083.21|1072.41|1083.33|1072.53|1083.54|1072.74|1083.21|1072.41|4
1648365630000|2022-03-27 07:20:30|1083.32|1072.52|1083.33|1072.53|1083.33|1072.53|1083.32|1072.52|6
1648365640000|2022-03-27 07:20:40|1083.32|1072.52|1082.9|1072.1|1083.33|1072.53|1082.9|1072.1|7
1648365650000|2022-03-27 07:20:50|1082.71|1071.91|1082.51|1071.71|1082.71|1071.91|1082.51|1071.71|8
1648365660000|2022-03-27 07:21:00|1082.52|1071.72|1082.51|1071.71|1082.52|1071.72|1082.51|1071.71|14
1648365670000|2022-03-27 07:21:10|1082.52|1071.72|1082.4|1071.6|1082.52|1071.72|1082.4|1071.6|15
1648365680000|2022-03-27 07:21:20|1082.24|1071.44|1082.27|1071.47|1082.27|1071.47|1082.2|1071.4|9
1648365690000|2022-03-27 07:21:30|1082.26|1071.46|1082.27|1071.47|1082.27|1071.47|1082.26|1071.46|10
1648365700000|2022-03-27 07:21:40|1082.26|1071.46|1082.27|1071.47|1082.27|1071.47|1082.26|1071.46|18
1648365710000|2022-03-27 07:21:50|1082.26|1071.46|1082.26|1071.46|1082.27|1071.47|1082.26|1071.46|19
1648365720000|2022-03-27 07:22:00|1082.27|1071.47|1082.6|1071.8|1082.6|1071.8|1082.26|1071.46|17
1648365740000|2022-03-27 07:22:20|1082.94|1072.14|1083|1072.2|1083|1072.2|1082.94|1072.14|2
1648365760000|2022-03-27 07:22:40|1083.07|1072.27|1083.06|1072.26|1083.07|1072.27|1083.06|1072.26|6
1648365770000|2022-03-27 07:22:50|1083.07|1072.27|1083.06|1072.26|1083.07|1072.27|1083.06|1072.26|18
1648365780000|2022-03-27 07:23:00|1083.07|1072.27|1083.4|1072.6|1083.44|1072.64|1083.06|1072.26|18
1648365790000|2022-03-27 07:23:10|1083.44|1072.64|1083.44|1072.64|1083.49|1072.69|1083.4|1072.6|8
1648365820000|2022-03-27 07:23:40|1083.54|1072.74|1083.54|1072.74|1083.54|1072.74|1083.54|1072.74|1
1648365830000|2022-03-27 07:23:50|1083.59|1072.79|1083.59|1072.79|1083.6|1072.8|1083.59|1072.79|5
1648365840000|2022-03-27 07:24:00|1083.6|1072.8|1083.59|1072.79|1083.6|1072.8|1083.59|1072.79|18
1648365850000|2022-03-27 07:24:10|1083.6|1072.8|1083.59|1072.79|1083.6|1072.8|1083.59|1072.79|18
1648365860000|2022-03-27 07:24:20|1083.6|1072.8|1083.59|1072.79|1083.6|1072.8|1083.59|1072.79|18
1648365870000|2022-03-27 07:24:30|1083.6|1072.8|1083.59|1072.79|1083.6|1072.8|1083.59|1072.79|16
1648365880000|2022-03-27 07:24:40|1083.6|1072.8|1083.59|1072.79|1083.6|1072.8|1083.59|1072.79|16
1648365890000|2022-03-27 07:24:50|1083.6|1072.8|1083.59|1072.79|1083.6|1072.8|1083.59|1072.79|18
1648365900000|2022-03-27 07:25:00|1083.6|1072.8|1083.28|1072.48|1083.6|1072.8|1083.28|1072.48|18
1648365940000|2022-03-27 07:25:40|1083.32|1072.52|1083.69|1072.89|1083.69|1072.89|1083.32|1072.52|2
1648366000000|2022-03-27 07:26:40|1083.5|1072.7|1083.5|1072.7|1083.5|1072.7|1083.5|1072.7|1
1648366010000|2022-03-27 07:26:50|1083.32|1072.52|1083.5|1072.7|1083.5|1072.7|1083.32|1072.52|2
1648366020000|2022-03-27 07:27:00|1083.32|1072.52|1083.32|1072.52|1083.69|1072.89|1083.32|1072.52|4
1648366050000|2022-03-27 07:27:30|1083.22|1072.42|1082.69|1071.89|1083.22|1072.42|1082.69|1071.89|3
1648366060000|2022-03-27 07:27:40|1082.5|1071.7|1082.5|1071.7|1082.5|1071.7|1082.5|1071.7|1
1648366070000|2022-03-27 07:27:50|1082.36|1071.56|1082.36|1071.56|1082.37|1071.57|1082.36|1071.56|5
1648366080000|2022-03-27 07:28:00|1082.37|1071.57|1082.36|1071.56|1082.37|1071.57|1082.36|1071.56|16
1648366090000|2022-03-27 07:28:10|1082.37|1071.57|1082.36|1071.56|1082.37|1071.57|1082.36|1071.56|12
1648366100000|2022-03-27 07:28:20|1082.37|1071.57|1082.36|1071.56|1082.37|1071.57|1082.36|1071.56|12
1648366110000|2022-03-27 07:28:30|1082.37|1071.57|1082.36|1071.56|1082.37|1071.57|1082.36|1071.56|14
1648366120000|2022-03-27 07:28:40|1082.37|1071.57|1081.77|1070.97|1082.37|1071.57|1081.76|1070.96|16
1648366130000|2022-03-27 07:28:50|1081.76|1070.96|1081.77|1070.97|1081.77|1070.97|1081.76|1070.96|14
1648366140000|2022-03-27 07:29:00|1081.76|1070.96|1081.77|1070.97|1081.77|1070.97|1081.76|1070.96|14
1648366150000|2022-03-27 07:29:10|1081.76|1070.96|1081.77|1070.97|1081.77|1070.97|1081.76|1070.96|18
1648366160000|2022-03-27 07:29:20|1081.76|1070.96|1082.18|1071.38|1082.18|1071.38|1081.76|1070.96|6
1648366190000|2022-03-27 07:29:50|1082.17|1071.37|1082.17|1071.37|1082.17|1071.37|1082.17|1071.37|1
1648366210000|2022-03-27 07:30:10|1082.16|1071.36|1082.17|1071.37|1082.17|1071.37|1082.16|1071.36|2
1648366260000|2022-03-27 07:31:00|1081.97|1071.17|1081.67|1070.87|1081.97|1071.17|1081.66|1070.86|4
1648366270000|2022-03-27 07:31:10|1081.66|1070.86|1081.67|1070.87|1081.67|1070.87|1081.66|1070.86|4
1648366280000|2022-03-27 07:31:20|1081.66|1070.86|1081.49|1070.69|1081.67|1070.87|1081.3|1070.5|12
1648366290000|2022-03-27 07:31:30|1081.67|1070.87|1081.67|1070.87|1081.67|1070.87|1081.66|1070.86|3
1648366300000|2022-03-27 07:31:40|1081.66|1070.86|1081.67|1070.87|1081.67|1070.87|1081.66|1070.86|4
1648366310000|2022-03-27 07:31:50|1081.49|1070.69|1081.3|1070.5|1081.49|1070.69|1081.3|1070.5|2
1648366320000|2022-03-27 07:32:00|1081.29|1070.49|1081.3|1070.5|1081.3|1070.5|1081.29|1070.49|8
1648366330000|2022-03-27 07:32:10|1081.29|1070.49|1081.26|1070.46|1081.3|1070.5|1081.26|1070.46|7
1648366340000|2022-03-27 07:32:20|1081.25|1070.45|1081.25|1070.45|1081.26|1070.46|1081.25|1070.45|17
1648366350000|2022-03-27 07:32:30|1081.26|1070.46|1081.26|1070.46|1081.26|1070.46|1081.25|1070.45|17
1648366360000|2022-03-27 07:32:40|1081.25|1070.45|1081.47|1070.67|1081.65|1070.85|1081.25|1070.45|14
1648366370000|2022-03-27 07:32:50|1081.25|1070.45|1081.26|1070.46|1081.65|1070.85|1081.25|1070.45|10
1648366380000|2022-03-27 07:33:00|1081.25|1070.45|1081.3|1070.5|1081.3|1070.5|1081.25|1070.45|6
1648366390000|2022-03-27 07:33:10|1081.29|1070.49|1081.3|1070.5|1081.3|1070.5|1081.29|1070.49|4
1648366400000|2022-03-27 07:33:20|1081.29|1070.49|1081.3|1070.5|1081.3|1070.5|1081.29|1070.49|2
1648366410000|2022-03-27 07:33:30|1081.29|1070.49|1081.3|1070.5|1081.3|1070.5|1081.29|1070.49|8
1648366420000|2022-03-27 07:33:40|1081.29|1070.49|1081.3|1070.5|1081.3|1070.5|1081.29|1070.49|6
1648366430000|2022-03-27 07:33:50|1081.49|1070.69|1081.67|1070.87|1081.67|1070.87|1081.49|1070.69|2
1648366440000|2022-03-27 07:34:00|1081.66|1070.86|1081.67|1070.87|1081.67|1070.87|1081.66|1070.86|8
1648366450000|2022-03-27 07:34:10|1081.49|1070.69|1081.67|1070.87|1081.67|1070.87|1081.49|1070.69|4
1648366460000|2022-03-27 07:34:20|1081.68|1070.88|1082.03|1071.23|1082.03|1071.23|1081.68|1070.88|2
1648366470000|2022-03-27 07:34:30|1082.08|1071.28|1082.08|1071.28|1082.08|1071.28|1082.07|1071.27|5
1648366480000|2022-03-27 07:34:40|1082.07|1071.27|1082.08|1071.28|1082.08|1071.28|1082.07|1071.27|4
1648366490000|2022-03-27 07:34:50|1082.07|1071.27|1082.12|1071.32|1082.12|1071.32|1082.05|1071.25|4
1648366500000|2022-03-27 07:35:00|1082.13|1071.33|1082.48|1071.68|1082.48|1071.68|1082.12|1071.32|15
1648366510000|2022-03-27 07:35:10|1082.47|1071.67|1082.48|1071.68|1082.48|1071.68|1082.47|1071.67|2
1648366530000|2022-03-27 07:35:30|1082.54|1071.74|1082.48|1071.68|1082.54|1071.74|1082.48|1071.68|2
1648366540000|2022-03-27 07:35:40|1082.53|1071.73|1082.53|1071.73|1082.53|1071.73|1082.52|1071.72|5
1648366550000|2022-03-27 07:35:50|1082.52|1071.72|1082.53|1071.73|1082.53|1071.73|1082.52|1071.72|2
1648366570000|2022-03-27 07:36:10|1082.52|1071.72|1082.53|1071.73|1082.53|1071.73|1082.52|1071.72|4
1648366580000|2022-03-27 07:36:20|1082.52|1071.72|1082.53|1071.73|1082.53|1071.73|1082.52|1071.72|2
1648366590000|2022-03-27 07:36:30|1082.52|1071.72|1082.53|1071.73|1082.53|1071.73|1082.52|1071.72|2
1648366600000|2022-03-27 07:36:40|1082.52|1071.72|1082.53|1071.73|1082.53|1071.73|1082.52|1071.72|4
1648366610000|2022-03-27 07:36:50|1082.52|1071.72|1082.53|1071.73|1082.53|1071.73|1082.52|1071.72|6
1648366620000|2022-03-27 07:37:00|1082.52|1071.72|1082.53|1071.73|1082.53|1071.73|1082.52|1071.72|4
1648366630000|2022-03-27 07:37:10|1082.52|1071.72|1082.53|1071.73|1082.53|1071.73|1082.52|1071.72|2
1648366640000|2022-03-27 07:37:20|1082.52|1071.72|1082.53|1071.73|1082.53|1071.73|1082.52|1071.72|2
1648366650000|2022-03-27 07:37:30|1082.52|1071.72|1082.53|1071.73|1082.53|1071.73|1082.52|1071.72|4
1648366660000|2022-03-27 07:37:40|1082.41|1071.61|1081.19|1070.39|1082.41|1071.61|1081.19|1070.39|3
1648366670000|2022-03-27 07:37:50|1081.05|1070.25|1080.68|1069.88|1081.05|1070.25|1080.68|1069.88|3
1648366680000|2022-03-27 07:38:00|1080.53|1069.73|1081.03|1070.23|1081.15|1070.35|1080.53|1069.73|5
1648366760000|2022-03-27 07:39:20|1080.99|1070.19|1081.11|1070.31|1081.25|1070.45|1080.99|1070.19|7
1648366770000|2022-03-27 07:39:30|1081.08|1070.28|1081.22|1070.42|1081.22|1070.42|1081.08|1070.28|2
1648366780000|2022-03-27 07:39:40|1081.08|1070.28|1081.22|1070.42|1081.22|1070.42|1081.08|1070.28|2
1648366810000|2022-03-27 07:40:10|1081.08|1070.28|1080.96|1070.16|1081.08|1070.28|1080.96|1070.16|2
1648366830000|2022-03-27 07:40:30|1080.94|1070.14|1080.94|1070.14|1080.94|1070.14|1080.94|1070.14|1
1648366880000|2022-03-27 07:41:20|1081.01|1070.21|1081.22|1070.42|1081.22|1070.42|1081.01|1070.21|3
1648366910000|2022-03-27 07:41:50|1081.15|1070.35|1081.15|1070.35|1081.15|1070.35|1081.15|1070.35|1
1648366920000|2022-03-27 07:42:00|1081.01|1070.21|1080.92|1070.12|1081.01|1070.21|1080.92|1070.12|2
1648366960000|2022-03-27 07:42:40|1081.19|1070.39|1081.11|1070.31|1081.2|1070.4|1081.11|1070.31|5
1648366990000|2022-03-27 07:43:10|1080.99|1070.19|1080.99|1070.19|1080.99|1070.19|1080.99|1070.19|1
1648367040000|2022-03-27 07:44:00|1080.93|1070.13|1081.15|1070.35|1081.15|1070.35|1080.93|1070.13|3
1648367060000|2022-03-27 07:44:20|1081.13|1070.33|1081.13|1070.33|1081.13|1070.33|1081.13|1070.33|1
1648367080000|2022-03-27 07:44:40|1080.99|1070.19|1080.89|1070.09|1080.99|1070.19|1080.89|1070.09|2
1648367110000|2022-03-27 07:45:10|1080.93|1070.13|1081.15|1070.35|1081.3|1070.5|1080.93|1070.13|7
1648367120000|2022-03-27 07:45:20|1080.98|1070.18|1080.98|1070.18|1080.98|1070.18|1080.98|1070.18|1
1648367180000|2022-03-27 07:46:20|1081.3|1070.5|1081.3|1070.5|1081.31|1070.51|1081.3|1070.5|5
1648367190000|2022-03-27 07:46:30|1081.31|1070.51|1081.3|1070.5|1081.31|1070.51|1081.3|1070.5|12
1648367200000|2022-03-27 07:46:40|1081.31|1070.51|1081.3|1070.5|1081.31|1070.51|1081.3|1070.5|16
1648367210000|2022-03-27 07:46:50|1081.31|1070.51|1081.3|1070.5|1081.31|1070.51|1081.3|1070.5|18
1648367220000|2022-03-27 07:47:00|1081.31|1070.51|1081.3|1070.5|1081.31|1070.51|1081.3|1070.5|14
1648367230000|2022-03-27 07:47:10|1081.31|1070.51|1081.26|1070.46|1081.31|1070.51|1081.25|1070.45|15
1648367240000|2022-03-27 07:47:20|1081.25|1070.45|1081.25|1070.45|1081.26|1070.46|1081.25|1070.45|3
1648367250000|2022-03-27 07:47:30|1080.88|1070.08|1080.38|1069.58|1080.88|1070.08|1080.37|1069.57|7
1648367260000|2022-03-27 07:47:40|1080.37|1069.57|1080.38|1069.58|1080.38|1069.58|1080.37|1069.57|18
1648367270000|2022-03-27 07:47:50|1080.37|1069.57|1080.38|1069.58|1080.38|1069.58|1080.37|1069.57|18
1648367280000|2022-03-27 07:48:00|1080.37|1069.57|1080.38|1069.58|1080.38|1069.58|1080.37|1069.57|18
1648367290000|2022-03-27 07:48:10|1080.37|1069.57|1080.85|1070.05|1080.85|1070.05|1080.37|1069.57|12
1648367300000|2022-03-27 07:48:20|1080.83|1070.03|1080.85|1070.05|1080.85|1070.05|1080.83|1070.03|2
1648367310000|2022-03-27 07:48:30|1080.88|1070.08|1081.15|1070.35|1081.15|1070.35|1080.88|1070.08|2
1648367370000|2022-03-27 07:49:30|1081.21|1070.41|1081.21|1070.41|1081.22|1070.42|1081.21|1070.41|9
1648367380000|2022-03-27 07:49:40|1081.22|1070.42|1081.21|1070.41|1081.22|1070.42|1081.21|1070.41|16
1648367390000|2022-03-27 07:49:50|1081.22|1070.42|1081.21|1070.41|1081.22|1070.42|1081.21|1070.41|16
1648367410000|2022-03-27 07:50:10|1081.22|1070.42|1081.21|1070.41|1081.22|1070.42|1081.21|1070.41|2
1648367420000|2022-03-27 07:50:20|1081.22|1070.42|1081.27|1070.47|1081.27|1070.47|1081.21|1070.41|7
1648367440000|2022-03-27 07:50:40|1081.3|1070.5|1081.3|1070.5|1081.31|1070.51|1081.3|1070.5|9
1648367450000|2022-03-27 07:50:50|1081.31|1070.51|1081.3|1070.5|1081.31|1070.51|1081.3|1070.5|16
1648367460000|2022-03-27 07:51:00|1081.31|1070.51|1081.3|1070.5|1081.31|1070.51|1081.3|1070.5|18
1648367470000|2022-03-27 07:51:10|1081.31|1070.51|1081.3|1070.5|1081.31|1070.51|1081.3|1070.5|18
1648367480000|2022-03-27 07:51:20|1081.31|1070.51|1081.3|1070.5|1081.31|1070.51|1081.3|1070.5|16
1648367490000|2022-03-27 07:51:30|1081.31|1070.51|1081.36|1070.56|1081.36|1070.56|1081.3|1070.5|14
1648367510000|2022-03-27 07:51:50|1081.39|1070.59|1081.36|1070.56|1081.39|1070.59|1081.36|1070.56|2
1648367560000|2022-03-27 07:52:40|1081.39|1070.59|1081.39|1070.59|1081.39|1070.59|1081.39|1070.59|1
1648367580000|2022-03-27 07:53:00|1081.4|1070.6|1081.36|1070.56|1081.4|1070.6|1081.36|1070.56|3
1648367640000|2022-03-27 07:54:00|1081.12|1070.32|1081.12|1070.32|1081.13|1070.33|1081.12|1070.32|11
1648367650000|2022-03-27 07:54:10|1081.13|1070.33|1081.12|1070.32|1081.13|1070.33|1081.12|1070.32|16
1648367660000|2022-03-27 07:54:20|1081.13|1070.33|1081.12|1070.32|1081.13|1070.33|1081.12|1070.32|18
1648367670000|2022-03-27 07:54:30|1081.13|1070.33|1081.12|1070.32|1081.13|1070.33|1081.12|1070.32|16
1648367680000|2022-03-27 07:54:40|1081.13|1070.33|1081.12|1070.32|1081.13|1070.33|1081.12|1070.32|18
1648367690000|2022-03-27 07:54:50|1081.13|1070.33|1081.12|1070.32|1081.13|1070.33|1081.12|1070.32|18
1648367700000|2022-03-27 07:55:00|1081.13|1070.33|1081.12|1070.32|1081.13|1070.33|1081.12|1070.32|18
1648367710000|2022-03-27 07:55:10|1081.13|1070.33|1081.12|1070.32|1081.13|1070.33|1081.12|1070.32|16
1648367720000|2022-03-27 07:55:20|1081.13|1070.33|1081.12|1070.32|1081.13|1070.33|1081.12|1070.32|16
1648367730000|2022-03-27 07:55:30|1081.13|1070.33|1081.12|1070.32|1081.13|1070.33|1081.12|1070.32|18
1648367740000|2022-03-27 07:55:40|1081.13|1070.33|1081.13|1070.33|1081.13|1070.33|1081.12|1070.32|15
1648367750000|2022-03-27 07:55:50|1081.12|1070.32|1081.12|1070.32|1081.13|1070.33|1081.12|1070.32|17
1648367760000|2022-03-27 07:56:00|1081.13|1070.33|1081.13|1070.33|1081.13|1070.33|1081.12|1070.32|17
1648367770000|2022-03-27 07:56:10|1081.12|1070.32|1081.12|1070.32|1081.13|1070.33|1081.12|1070.32|17
1648367780000|2022-03-27 07:56:20|1081.13|1070.33|1081.12|1070.32|1081.13|1070.33|1081.12|1070.32|18
1648367790000|2022-03-27 07:56:30|1081.13|1070.33|1081.13|1070.33|1081.13|1070.33|1081.12|1070.32|5
1648367820000|2022-03-27 07:57:00|1081.34|1070.54|1081.47|1070.67|1081.47|1070.67|1081.34|1070.54|4
1648367830000|2022-03-27 07:57:10|1081.56|1070.76|1082.12|1071.32|1082.13|1071.33|1081.56|1070.76|9
1648367840000|2022-03-27 07:57:20|1082.13|1071.33|1082.12|1071.32|1082.13|1071.33|1082.12|1071.32|8
1648367850000|2022-03-27 07:57:30|1082.13|1071.33|1082.12|1071.32|1082.13|1071.33|1082.12|1071.32|14
1648367860000|2022-03-27 07:57:40|1082.13|1071.33|1082.1|1071.3|1082.17|1071.37|1082.1|1071.3|12
1648367870000|2022-03-27 07:57:50|1082.11|1071.31|1082.1|1071.3|1082.11|1071.31|1082.09|1071.29|17
1648367880000|2022-03-27 07:58:00|1082.11|1071.31|1082.12|1071.32|1082.12|1071.32|1082.1|1071.3|12
1648367890000|2022-03-27 07:58:10|1082.34|1071.54|1082.17|1071.37|1082.51|1071.71|1082.16|1071.36|8
1648367900000|2022-03-27 07:58:20|1082.16|1071.36|1082.51|1071.71|1082.52|1071.72|1082.16|1071.36|6
1648367910000|2022-03-27 07:58:30|1082.52|1071.72|1082.51|1071.71|1082.52|1071.72|1082.51|1071.71|4
1648367920000|2022-03-27 07:58:40|1082.71|1071.91|1082.27|1071.47|1082.71|1071.91|1082.27|1071.47|9
1648367930000|2022-03-27 07:58:50|1082.28|1071.48|1082.27|1071.47|1082.28|1071.48|1082.27|1071.47|18
1648367940000|2022-03-27 07:59:00|1082.28|1071.48|1082.27|1071.47|1082.28|1071.48|1082.27|1071.47|14
1648368000000|2022-03-27 08:00:00|1082.35|1071.55|1082.35|1071.55|1082.35|1071.55|1082.35|1071.55|1
1648368030000|2022-03-27 08:00:30|1082.41|1071.61|1082.86|1072.06|1082.86|1072.06|1082.4|1071.6|5
1648368070000|2022-03-27 08:01:10|1082.87|1072.07|1083.78|1072.98|1083.78|1072.98|1082.87|1072.07|16
1648368080000|2022-03-27 08:01:20|1083.8|1073|1083.8|1073|1083.8|1073|1083.8|1073|1
1648368090000|2022-03-27 08:01:30|1083.79|1072.99|1083.8|1073|1083.8|1073|1083.79|1072.99|2
1648368100000|2022-03-27 08:01:40|1083.87|1073.07|1083.87|1073.07|1083.87|1073.07|1083.87|1073.07|1
1648368110000|2022-03-27 08:01:50|1083.86|1073.06|1083.87|1073.07|1083.87|1073.07|1083.86|1073.06|2
1648368130000|2022-03-27 08:02:10|1083.89|1073.09|1084.3|1073.5|1084.3|1073.5|1083.89|1073.09|3
1648368140000|2022-03-27 08:02:20|1084.53|1073.73|1084.86|1074.06|1084.86|1074.06|1084.53|1073.73|5
1648368150000|2022-03-27 08:02:30|1084.87|1074.07|1084.87|1074.07|1084.87|1074.07|1084.87|1074.07|1
1648368160000|2022-03-27 08:02:40|1084.73|1073.93|1084.36|1073.56|1084.73|1073.93|1084.36|1073.56|4
1648368180000|2022-03-27 08:03:00|1084.44|1073.64|1084.44|1073.64|1084.44|1073.64|1084.44|1073.64|1
1648368190000|2022-03-27 08:03:10|1084.36|1073.56|1084.36|1073.56|1084.36|1073.56|1084.36|1073.56|1
1648368200000|2022-03-27 08:03:20|1084.59|1073.79|1084.85|1074.05|1084.85|1074.05|1084.59|1073.79|3
1648368210000|2022-03-27 08:03:30|1085.11|1074.31|1085.11|1074.31|1085.11|1074.31|1085.11|1074.31|1
1648368220000|2022-03-27 08:03:40|1085.14|1074.34|1085.14|1074.34|1085.14|1074.34|1085.14|1074.34|1
1648368230000|2022-03-27 08:03:50|1085.15|1074.35|1085.15|1074.35|1085.15|1074.35|1085.15|1074.35|1
1648368270000|2022-03-27 08:04:30|1085.17|1074.37|1085.17|1074.37|1085.17|1074.37|1085.17|1074.37|1
1648368300000|2022-03-27 08:05:00|1085.19|1074.39|1085.19|1074.39|1085.19|1074.39|1085.19|1074.39|1
1648368320000|2022-03-27 08:05:20|1085.2|1074.4|1085.2|1074.4|1085.2|1074.4|1085.2|1074.4|1
1648368360000|2022-03-27 08:06:00|1084.88|1074.08|1084.21|1073.41|1084.88|1074.08|1084.21|1073.41|5
1648368370000|2022-03-27 08:06:10|1084.43|1073.63|1084.59|1073.79|1084.59|1073.79|1084.43|1073.63|2
1648368380000|2022-03-27 08:06:20|1084.43|1073.63|1084.21|1073.41|1084.43|1073.63|1084.21|1073.41|2
1648368400000|2022-03-27 08:06:40|1084.15|1073.35|1084.15|1073.35|1084.15|1073.35|1084.15|1073.35|1
1648368410000|2022-03-27 08:06:50|1084.05|1073.25|1083.17|1072.37|1084.05|1073.25|1083.17|1072.37|3
1648368420000|2022-03-27 08:07:00|1083.16|1072.36|1083.25|1072.45|1083.25|1072.45|1083.16|1072.36|7
1648368430000|2022-03-27 08:07:10|1083.23|1072.43|1083.32|1072.52|1083.32|1072.52|1083.23|1072.43|2
1648368450000|2022-03-27 08:07:30|1083.54|1072.74|1083.32|1072.52|1083.54|1072.74|1083.32|1072.52|2
1648368460000|2022-03-27 08:07:40|1083.54|1072.74|1083.71|1072.91|1083.71|1072.91|1083.54|1072.74|4
1648368470000|2022-03-27 08:07:50|1083.7|1072.9|1083.71|1072.91|1083.71|1072.91|1083.7|1072.9|4
1648368500000|2022-03-27 08:08:20|1083.64|1072.84|1083.64|1072.84|1083.64|1072.84|1083.64|1072.84|1
1648368510000|2022-03-27 08:08:30|1083.77|1072.97|1083.77|1072.97|1083.77|1072.97|1083.77|1072.97|1
1648368550000|2022-03-27 08:09:10|1083.76|1072.96|1082.56|1071.76|1083.77|1072.97|1082.56|1071.76|7
1648368580000|2022-03-27 08:09:40|1082.48|1071.68|1082.48|1071.68|1082.48|1071.68|1082.48|1071.68|1
1648368620000|2022-03-27 08:10:20|1082.49|1071.69|1082.48|1071.68|1082.49|1071.69|1082.48|1071.68|2
1648368630000|2022-03-27 08:10:30|1082.49|1071.69|1082.48|1071.68|1082.49|1071.69|1082.48|1071.68|6
1648368640000|2022-03-27 08:10:40|1082.49|1071.69|1082.48|1071.68|1082.49|1071.69|1082.48|1071.68|16
1648368650000|2022-03-27 08:10:50|1082.49|1071.69|1082.41|1071.61|1082.49|1071.69|1082.41|1071.61|3
1648368660000|2022-03-27 08:11:00|1082.27|1071.47|1082.79|1071.99|1082.79|1071.99|1082.27|1071.47|4
1648368670000|2022-03-27 08:11:10|1082.76|1071.96|1082.79|1071.99|1082.79|1071.99|1082.76|1071.96|2
1648368720000|2022-03-27 08:12:00|1082.91|1072.11|1082.78|1071.98|1082.91|1072.11|1082.78|1071.98|3
1648368730000|2022-03-27 08:12:10|1082.91|1072.11|1082.78|1071.98|1083.07|1072.27|1082.78|1071.98|4
1648368770000|2022-03-27 08:12:50|1082.91|1072.11|1083.07|1072.27|1083.07|1072.27|1082.91|1072.11|2
1648368780000|2022-03-27 08:13:00|1082.91|1072.11|1082.78|1071.98|1082.91|1072.11|1082.78|1071.98|2
1648368790000|2022-03-27 08:13:10|1082.75|1071.95|1082.75|1071.95|1082.75|1071.95|1082.75|1071.95|1
1648368810000|2022-03-27 08:13:30|1082.74|1071.94|1082.74|1071.94|1082.74|1071.94|1082.74|1071.94|1
1648368840000|2022-03-27 08:14:00|1082.37|1071.57|1082.37|1071.57|1082.37|1071.57|1082.37|1071.57|1
1648368850000|2022-03-27 08:14:10|1082.2|1071.4|1082.08|1071.28|1082.2|1071.4|1082.08|1071.28|2
1648368870000|2022-03-27 08:14:30|1082.06|1071.26|1082.06|1071.26|1082.06|1071.26|1082.06|1071.26|1
1648368880000|2022-03-27 08:14:40|1081.95|1071.15|1081.98|1071.18|1081.98|1071.18|1081.95|1071.15|2
1648368890000|2022-03-27 08:14:50|1081.93|1071.13|1081.93|1071.13|1081.93|1071.13|1081.93|1071.13|1
1648368940000|2022-03-27 08:15:40|1081.91|1071.11|1081.89|1071.09|1081.91|1071.11|1081.89|1071.09|2
1648368960000|2022-03-27 08:16:00|1081.86|1071.06|1081.87|1071.07|1081.88|1071.08|1081.86|1071.06|3
1648369010000|2022-03-27 08:16:50|1081.86|1071.06|1081.86|1071.06|1081.86|1071.06|1081.86|1071.06|1
1648369040000|2022-03-27 08:17:20|1081.76|1070.96|1081.2|1070.4|1081.76|1070.96|1081.2|1070.4|3
1648369050000|2022-03-27 08:17:30|1081.08|1070.28|1081.08|1070.28|1081.08|1070.28|1081.08|1070.28|1
1648369100000|2022-03-27 08:18:20|1081.05|1070.25|1081.01|1070.21|1081.25|1070.45|1080.94|1070.14|7
1648369120000|2022-03-27 08:18:40|1081.1|1070.3|1081.01|1070.21|1081.1|1070.3|1081.01|1070.21|2
1648369170000|2022-03-27 08:19:30|1081.19|1070.39|1081.03|1070.23|1081.19|1070.39|1081.03|1070.23|2
1648369210000|2022-03-27 08:20:10|1081.17|1070.37|1081.31|1070.51|1081.31|1070.51|1081.17|1070.37|2
1648369220000|2022-03-27 08:20:20|1081.33|1070.53|1081.04|1070.24|1081.33|1070.53|1081.04|1070.24|3
1648369230000|2022-03-27 08:20:30|1080.83|1070.03|1081.04|1070.24|1081.04|1070.24|1080.83|1070.03|2
1648369240000|2022-03-27 08:20:40|1081.18|1070.38|1081.18|1070.38|1081.18|1070.38|1081.18|1070.38|1
1648369260000|2022-03-27 08:21:00|1081.08|1070.28|1080.4|1069.6|1081.08|1070.28|1080.4|1069.6|6
1648369320000|2022-03-27 08:22:00|1080.85|1070.05|1080.85|1070.05|1080.85|1070.05|1080.85|1070.05|1
1648369330000|2022-03-27 08:22:10|1080.87|1070.07|1081.25|1070.45|1081.25|1070.45|1080.87|1070.07|3
1648369340000|2022-03-27 08:22:20|1081.24|1070.44|1081.25|1070.45|1081.25|1070.45|1081.24|1070.44|2
1648369350000|2022-03-27 08:22:30|1081.24|1070.44|1081.04|1070.24|1081.24|1070.44|1081.04|1070.24|14
1648369390000|2022-03-27 08:23:10|1081.06|1070.26|1081.06|1070.26|1081.06|1070.26|1081.06|1070.26|1
1648369420000|2022-03-27 08:23:40|1081.07|1070.27|1081.08|1070.28|1081.08|1070.28|1081.07|1070.27|2
1648369430000|2022-03-27 08:23:50|1081.28|1070.48|1081.27|1070.47|1081.28|1070.48|1081.26|1070.46|12
1648369440000|2022-03-27 08:24:00|1081.26|1070.46|1081.27|1070.47|1081.27|1070.47|1081.26|1070.46|16
1648369450000|2022-03-27 08:24:10|1081.26|1070.46|1081.33|1070.53|1081.33|1070.53|1081.26|1070.46|19
1648369460000|2022-03-27 08:24:20|1081.32|1070.52|1080.9|1070.1|1081.33|1070.53|1080.9|1070.1|9
1648369470000|2022-03-27 08:24:30|1080.72|1069.92|1080.57|1069.77|1080.72|1069.92|1080.57|1069.77|3
1648369480000|2022-03-27 08:24:40|1080.58|1069.78|1080.56|1069.76|1080.58|1069.78|1080.56|1069.76|17
1648369490000|2022-03-27 08:24:50|1080.57|1069.77|1080.56|1069.76|1080.57|1069.77|1080.56|1069.76|16
1648369500000|2022-03-27 08:25:00|1080.57|1069.77|1080.56|1069.76|1080.57|1069.77|1080.56|1069.76|18
1648369510000|2022-03-27 08:25:10|1080.57|1069.77|1080.56|1069.76|1080.57|1069.77|1080.56|1069.76|16
1648369520000|2022-03-27 08:25:20|1080.57|1069.77|1080.56|1069.76|1080.57|1069.77|1080.56|1069.76|18
1648369530000|2022-03-27 08:25:30|1080.57|1069.77|1080.56|1069.76|1080.57|1069.77|1080.56|1069.76|18
1648369540000|2022-03-27 08:25:40|1080.57|1069.77|1080.56|1069.76|1080.57|1069.77|1080.56|1069.76|18
1648369550000|2022-03-27 08:25:50|1080.57|1069.77|1080.56|1069.76|1080.57|1069.77|1080.56|1069.76|16
1648369560000|2022-03-27 08:26:00|1080.57|1069.77|1080.56|1069.76|1080.57|1069.77|1080.56|1069.76|18
1648369570000|2022-03-27 08:26:10|1080.57|1069.77|1080.38|1069.58|1080.57|1069.77|1080.38|1069.58|15
1648369580000|2022-03-27 08:26:20|1080.48|1069.68|1080.48|1069.68|1080.48|1069.68|1080.48|1069.68|1
1648369600000|2022-03-27 08:26:40|1080.43|1069.63|1079.29|1068.49|1080.43|1069.63|1079.29|1068.49|6
1648369610000|2022-03-27 08:26:50|1079.28|1068.48|1079.29|1068.49|1079.29|1068.49|1079.28|1068.48|2
1648369640000|2022-03-27 08:27:20|1079.25|1068.45|1079.25|1068.45|1079.25|1068.45|1079.25|1068.45|1
1648369650000|2022-03-27 08:27:30|1079.24|1068.44|1079.25|1068.45|1079.25|1068.45|1079.24|1068.44|4
1648369660000|2022-03-27 08:27:40|1079.24|1068.44|1079.24|1068.44|1079.25|1068.45|1079.24|1068.44|5
1648369670000|2022-03-27 08:27:50|1079.11|1068.31|1078.47|1067.67|1079.11|1068.31|1078.47|1067.67|11
1648369690000|2022-03-27 08:28:10|1078.46|1067.66|1078.32|1067.52|1078.46|1067.66|1078.32|1067.52|4
1648369700000|2022-03-27 08:28:20|1077.9|1067.1|1077.53|1066.73|1077.9|1067.1|1077.53|1066.73|14
1648369710000|2022-03-27 08:28:30|1077.54|1066.74|1077.89|1067.09|1077.89|1067.09|1077.53|1066.73|16
1648369720000|2022-03-27 08:28:40|1077.91|1067.11|1078.26|1067.46|1078.26|1067.46|1077.91|1067.11|18
1648369730000|2022-03-27 08:28:50|1078.25|1067.45|1078.26|1067.46|1078.26|1067.46|1078.25|1067.45|18
1648369740000|2022-03-27 08:29:00|1078.25|1067.45|1078.26|1067.46|1078.26|1067.46|1078.25|1067.45|18
1648369750000|2022-03-27 08:29:10|1078.25|1067.45|1078.26|1067.46|1078.26|1067.46|1078.25|1067.45|18
1648369760000|2022-03-27 08:29:20|1078.25|1067.45|1078.26|1067.46|1078.26|1067.46|1078.25|1067.45|18
1648369770000|2022-03-27 08:29:30|1078.25|1067.45|1078.26|1067.46|1078.26|1067.46|1078.25|1067.45|18
1648369780000|2022-03-27 08:29:40|1078.25|1067.45|1078.26|1067.46|1078.26|1067.46|1078.25|1067.45|18
1648369790000|2022-03-27 08:29:50|1078.25|1067.45|1078.25|1067.45|1078.26|1067.46|1078.25|1067.45|19
1648369800000|2022-03-27 08:30:00|1078.22|1067.42|1078.22|1067.42|1078.23|1067.43|1078.22|1067.42|15
1648369810000|2022-03-27 08:30:10|1078.23|1067.43|1078.25|1067.45|1078.25|1067.45|1078.22|1067.42|7
1648369820000|2022-03-27 08:30:20|1078.7|1067.9|1079.07|1068.27|1079.08|1068.28|1078.7|1067.9|6
1648369830000|2022-03-27 08:30:30|1079.12|1068.32|1077.9|1067.1|1079.12|1068.32|1077.9|1067.1|5
1648369850000|2022-03-27 08:30:50|1077.89|1067.09|1076.89|1066.09|1077.89|1067.09|1076.89|1066.09|5
1648369860000|2022-03-27 08:31:00|1076.88|1066.08|1076.88|1066.08|1076.88|1066.08|1076.87|1066.07|3
1648369870000|2022-03-27 08:31:10|1076.87|1066.07|1075.33|1064.53|1076.88|1066.08|1075.33|1064.53|21
1648369880000|2022-03-27 08:31:20|1075.32|1064.52|1075.81|1065.01|1075.81|1065.01|1075.32|1064.52|7
1648369900000|2022-03-27 08:31:40|1075.82|1065.02|1076.15|1065.35|1076.36|1065.56|1075.82|1065.02|7
1648369910000|2022-03-27 08:31:50|1076.18|1065.38|1076.18|1065.38|1076.18|1065.38|1076.18|1065.38|1
1648369930000|2022-03-27 08:32:10|1076.41|1065.61|1076.55|1065.75|1076.55|1065.75|1076.18|1065.38|3
1648370020000|2022-03-27 08:33:40|1076.56|1065.76|1076.55|1065.75|1076.56|1065.76|1076.55|1065.75|8
1648370040000|2022-03-27 08:34:00|1076.41|1065.61|1075.86|1065.06|1076.41|1065.61|1075.86|1065.06|6
1648370050000|2022-03-27 08:34:10|1075.61|1064.81|1075.43|1064.63|1075.61|1064.81|1075.43|1064.63|3
1648370060000|2022-03-27 08:34:20|1075.61|1064.81|1075.86|1065.06|1075.86|1065.06|1075.61|1064.81|2
1648370070000|2022-03-27 08:34:30|1075.61|1064.81|1075.43|1064.63|1075.61|1064.81|1075.43|1064.63|2
1648370080000|2022-03-27 08:34:40|1075.42|1064.62|1075.43|1064.63|1075.43|1064.63|1075.42|1064.62|16
1648370090000|2022-03-27 08:34:50|1075.42|1064.62|1075.43|1064.63|1075.43|1064.63|1075.42|1064.62|18
1648370100000|2022-03-27 08:35:00|1075.42|1064.62|1075.43|1064.63|1075.6|1064.8|1075.42|1064.62|18
1648370110000|2022-03-27 08:35:10|1075.42|1064.62|1075.43|1064.63|1075.43|1064.63|1075.42|1064.62|18
1648370120000|2022-03-27 08:35:20|1075.42|1064.62|1075.86|1065.06|1075.86|1065.06|1075.42|1064.62|2
1648370200000|2022-03-27 08:36:40|1075.43|1064.63|1075.43|1064.63|1075.43|1064.63|1075.42|1064.62|3
1648370210000|2022-03-27 08:36:50|1075.42|1064.62|1074.86|1064.06|1075.43|1064.63|1074.86|1064.06|10
1648370230000|2022-03-27 08:37:10|1074.88|1064.08|1075.19|1064.39|1075.19|1064.39|1074.88|1064.08|2
1648370240000|2022-03-27 08:37:20|1075.2|1064.4|1075.19|1064.39|1075.2|1064.4|1075.19|1064.39|4
1648370250000|2022-03-27 08:37:30|1075.18|1064.38|1075.19|1064.39|1075.19|1064.39|1075.18|1064.38|2
1648370260000|2022-03-27 08:37:40|1075.18|1064.38|1075.19|1064.39|1075.19|1064.39|1075.18|1064.38|10
1648370270000|2022-03-27 08:37:50|1075.18|1064.38|1075.19|1064.39|1075.19|1064.39|1075.18|1064.38|18
1648370280000|2022-03-27 08:38:00|1075.18|1064.38|1075.19|1064.39|1075.19|1064.39|1075.18|1064.38|18
1648370290000|2022-03-27 08:38:10|1075.18|1064.38|1075.19|1064.39|1075.19|1064.39|1075.18|1064.38|18
1648370300000|2022-03-27 08:38:20|1075.18|1064.38|1075.19|1064.39|1075.19|1064.39|1075.18|1064.38|18
1648370310000|2022-03-27 08:38:30|1075.18|1064.38|1075.19|1064.39|1075.19|1064.39|1075.18|1064.38|18
1648370320000|2022-03-27 08:38:40|1075.18|1064.38|1075.19|1064.39|1075.19|1064.39|1075.18|1064.38|18
1648370330000|2022-03-27 08:38:50|1075.18|1064.38|1075.54|1064.74|1075.54|1064.74|1075.18|1064.38|16
1648370340000|2022-03-27 08:39:00|1075.56|1064.76|1075.54|1064.74|1075.56|1064.76|1075.54|1064.74|18
1648370350000|2022-03-27 08:39:10|1075.56|1064.76|1075.19|1064.39|1075.56|1064.76|1075.18|1064.38|18
1648370360000|2022-03-27 08:39:20|1075.18|1064.38|1075.19|1064.39|1075.19|1064.39|1075.18|1064.38|18
1648370370000|2022-03-27 08:39:30|1075.18|1064.38|1075.54|1064.74|1075.56|1064.76|1075.18|1064.38|20
1648370380000|2022-03-27 08:39:40|1075.56|1064.76|1075.54|1064.74|1075.56|1064.76|1075.54|1064.74|14
1648370400000|2022-03-27 08:40:00|1075.56|1064.76|1075.54|1064.74|1075.56|1064.76|1075.54|1064.74|4
1648370410000|2022-03-27 08:40:10|1075.56|1064.76|1075.54|1064.74|1075.56|1064.76|1075.54|1064.74|18
1648370420000|2022-03-27 08:40:20|1075.56|1064.76|1075.84|1065.04|1075.85|1065.05|1075.54|1064.74|19
1648370430000|2022-03-27 08:40:30|1075.85|1065.05|1075.84|1065.04|1075.85|1065.05|1075.84|1065.04|12
1648370440000|2022-03-27 08:40:40|1075.85|1065.05|1075.84|1065.04|1075.85|1065.05|1075.84|1065.04|18
1648370450000|2022-03-27 08:40:50|1075.85|1065.05|1075.84|1065.04|1075.85|1065.05|1075.84|1065.04|14
1648370460000|2022-03-27 08:41:00|1075.85|1065.05|1075.84|1065.04|1075.85|1065.05|1075.84|1065.04|16
1648370470000|2022-03-27 08:41:10|1075.85|1065.05|1075.84|1065.04|1075.85|1065.05|1075.84|1065.04|14
1648370480000|2022-03-27 08:41:20|1075.85|1065.05|1075.84|1065.04|1075.85|1065.05|1075.84|1065.04|14
1648370490000|2022-03-27 08:41:30|1075.83|1065.03|1075.84|1065.04|1075.85|1065.05|1075.83|1065.03|18
1648370500000|2022-03-27 08:41:40|1075.85|1065.05|1075.85|1065.05|1075.85|1065.05|1075.84|1065.04|19
1648370510000|2022-03-27 08:41:50|1075.86|1065.06|1075.86|1065.06|1075.87|1065.07|1075.85|1065.05|17
1648370520000|2022-03-27 08:42:00|1075.87|1065.07|1075.87|1065.07|1075.87|1065.07|1075.86|1065.06|3
1648370530000|2022-03-27 08:42:10|1075.9|1065.1|1075.88|1065.08|1075.9|1065.1|1075.88|1065.08|17
1648370540000|2022-03-27 08:42:20|1075.89|1065.09|1075.88|1065.08|1075.89|1065.09|1075.88|1065.08|18
1648370550000|2022-03-27 08:42:30|1075.89|1065.09|1075.88|1065.08|1075.89|1065.09|1075.88|1065.08|18
1648370560000|2022-03-27 08:42:40|1075.89|1065.09|1075.88|1065.08|1075.89|1065.09|1075.88|1065.08|16
1648370570000|2022-03-27 08:42:50|1075.89|1065.09|1075.88|1065.08|1075.89|1065.09|1075.88|1065.08|16
1648370580000|2022-03-27 08:43:00|1075.89|1065.09|1075.88|1065.08|1075.89|1065.09|1075.88|1065.08|18
1648370590000|2022-03-27 08:43:10|1075.89|1065.09|1075.89|1065.09|1075.9|1065.1|1075.88|1065.08|19
1648370600000|2022-03-27 08:43:20|1075.9|1065.1|1075.89|1065.09|1075.9|1065.1|1075.89|1065.09|18
1648370610000|2022-03-27 08:43:30|1075.9|1065.1|1075.89|1065.09|1075.9|1065.1|1075.89|1065.09|16
1648370620000|2022-03-27 08:43:40|1075.9|1065.1|1075.89|1065.09|1075.9|1065.1|1075.89|1065.09|14
1648370630000|2022-03-27 08:43:50|1075.9|1065.1|1075.9|1065.1|1075.9|1065.1|1075.89|1065.09|19
1648370640000|2022-03-27 08:44:00|1075.89|1065.09|1075.89|1065.09|1075.9|1065.1|1075.89|1065.09|19
1648370650000|2022-03-27 08:44:10|1075.9|1065.1|1075.89|1065.09|1075.9|1065.1|1075.89|1065.09|18
1648370660000|2022-03-27 08:44:20|1075.9|1065.1|1075.58|1064.78|1075.9|1065.1|1075.58|1064.78|3
1648370680000|2022-03-27 08:44:40|1075.59|1064.79|1075.58|1064.78|1075.59|1064.79|1075.58|1064.78|10
1648370690000|2022-03-27 08:44:50|1075.72|1064.92|1075.87|1065.07|1075.87|1065.07|1075.72|1064.92|2
1648370740000|2022-03-27 08:45:40|1075.88|1065.08|1075.88|1065.08|1075.89|1065.09|1075.88|1065.08|15
1648370750000|2022-03-27 08:45:50|1075.89|1065.09|1075.88|1065.08|1075.89|1065.09|1075.88|1065.08|18
1648370760000|2022-03-27 08:46:00|1075.89|1065.09|1075.88|1065.08|1075.89|1065.09|1075.88|1065.08|16
1648370770000|2022-03-27 08:46:10|1075.89|1065.09|1075.89|1065.09|1075.9|1065.1|1075.88|1065.08|15
1648370780000|2022-03-27 08:46:20|1075.9|1065.1|1075.88|1065.08|1075.9|1065.1|1075.88|1065.08|19
1648370790000|2022-03-27 08:46:30|1075.89|1065.09|1075.88|1065.08|1075.89|1065.09|1075.88|1065.08|16
1648370800000|2022-03-27 08:46:40|1075.89|1065.09|1075.55|1064.75|1075.89|1065.09|1075.47|1064.67|19
1648370810000|2022-03-27 08:46:50|1075.47|1064.67|1075.47|1064.67|1075.47|1064.67|1075.47|1064.67|1
1648370820000|2022-03-27 08:47:00|1075.24|1064.44|1074.87|1064.07|1075.24|1064.44|1074.86|1064.06|10
1648370830000|2022-03-27 08:47:10|1074.86|1064.06|1074.87|1064.07|1074.87|1064.07|1074.86|1064.06|16
1648370840000|2022-03-27 08:47:20|1074.86|1064.06|1074.87|1064.07|1074.87|1064.07|1074.86|1064.06|18
1648370850000|2022-03-27 08:47:30|1074.86|1064.06|1074.87|1064.07|1074.87|1064.07|1074.86|1064.06|12
1648370860000|2022-03-27 08:47:40|1074.86|1064.06|1074.87|1064.07|1074.87|1064.07|1074.86|1064.06|18
1648370870000|2022-03-27 08:47:50|1074.86|1064.06|1074.87|1064.07|1074.87|1064.07|1074.86|1064.06|16
1648370880000|2022-03-27 08:48:00|1074.86|1064.06|1074.87|1064.07|1074.87|1064.07|1074.86|1064.06|12
1648370890000|2022-03-27 08:48:10|1074.86|1064.06|1074.87|1064.07|1074.87|1064.07|1074.86|1064.06|16
1648370900000|2022-03-27 08:48:20|1074.86|1064.06|1074.87|1064.07|1074.87|1064.07|1074.86|1064.06|16
1648370910000|2022-03-27 08:48:30|1074.86|1064.06|1074.89|1064.09|1074.89|1064.09|1074.86|1064.06|15
1648370920000|2022-03-27 08:48:40|1074.88|1064.08|1074.89|1064.09|1074.89|1064.09|1074.88|1064.08|2
1648371000000|2022-03-27 08:50:00|1074.9|1064.1|1074.89|1064.09|1074.9|1064.1|1074.89|1064.09|2
1648371030000|2022-03-27 08:50:30|1074.86|1064.06|1074.86|1064.06|1074.86|1064.06|1074.86|1064.06|1
1648371080000|2022-03-27 08:51:20|1074.62|1063.82|1074.42|1063.62|1074.62|1063.82|1074.42|1063.62|2
1648371090000|2022-03-27 08:51:30|1074.41|1063.61|1074.42|1063.62|1074.42|1063.62|1074.41|1063.61|4
1648371100000|2022-03-27 08:51:40|1074.38|1063.58|1074.38|1063.58|1074.38|1063.58|1074.38|1063.58|1
1648371110000|2022-03-27 08:51:50|1074.35|1063.55|1073.9|1063.1|1074.35|1063.55|1073.9|1063.1|11
1648371120000|2022-03-27 08:52:00|1073.89|1063.09|1073.89|1063.09|1073.89|1063.09|1073.89|1063.09|1
1648371130000|2022-03-27 08:52:10|1073.7|1062.9|1073.31|1062.51|1073.76|1062.96|1073.3|1062.5|15
1648371140000|2022-03-27 08:52:20|1073.3|1062.5|1073.31|1062.51|1073.31|1062.51|1073.3|1062.5|16
1648371150000|2022-03-27 08:52:30|1073.3|1062.5|1073.76|1062.96|1073.76|1062.96|1073.3|1062.5|16
1648371160000|2022-03-27 08:52:40|1073.75|1062.95|1073.76|1062.96|1073.76|1062.96|1073.75|1062.95|14
1648371170000|2022-03-27 08:52:50|1073.75|1062.95|1073.76|1062.96|1073.76|1062.96|1073.75|1062.95|12
1648371180000|2022-03-27 08:53:00|1073.75|1062.95|1073.76|1062.96|1073.76|1062.96|1073.75|1062.95|18
1648371190000|2022-03-27 08:53:10|1073.75|1062.95|1073.76|1062.96|1073.76|1062.96|1073.75|1062.95|18
1648371200000|2022-03-27 08:53:20|1073.75|1062.95|1073.76|1062.96|1073.76|1062.96|1073.75|1062.95|18
1648371210000|2022-03-27 08:53:30|1073.75|1062.95|1073.76|1062.96|1073.76|1062.96|1073.75|1062.95|16
1648371220000|2022-03-27 08:53:40|1073.75|1062.95|1073.76|1062.96|1073.76|1062.96|1073.75|1062.95|18
1648371230000|2022-03-27 08:53:50|1073.75|1062.95|1073.76|1062.96|1073.76|1062.96|1073.75|1062.95|16
1648371240000|2022-03-27 08:54:00|1073.75|1062.95|1073.76|1062.96|1073.76|1062.96|1073.75|1062.95|18
1648371250000|2022-03-27 08:54:10|1073.75|1062.95|1073.76|1062.96|1073.76|1062.96|1073.75|1062.95|18
1648371260000|2022-03-27 08:54:20|1073.75|1062.95|1073.76|1062.96|1073.76|1062.96|1073.75|1062.95|18
1648371270000|2022-03-27 08:54:30|1073.75|1062.95|1073.76|1062.96|1073.76|1062.96|1073.75|1062.95|18
1648371280000|2022-03-27 08:54:40|1073.75|1062.95|1073.76|1062.96|1073.76|1062.96|1073.75|1062.95|18
1648371290000|2022-03-27 08:54:50|1073.75|1062.95|1073.76|1062.96|1073.76|1062.96|1073.75|1062.95|16
1648371300000|2022-03-27 08:55:00|1073.75|1062.95|1073.52|1062.72|1073.76|1062.96|1073.52|1062.72|19
1648371310000|2022-03-27 08:55:10|1073.31|1062.51|1072.89|1062.09|1073.31|1062.51|1072.89|1062.09|17
1648371330000|2022-03-27 08:55:30|1072.88|1062.08|1072.88|1062.08|1072.89|1062.09|1072.88|1062.08|11
1648371340000|2022-03-27 08:55:40|1072.89|1062.09|1072.88|1062.08|1072.89|1062.09|1072.88|1062.08|18
1648371350000|2022-03-27 08:55:50|1072.89|1062.09|1072.89|1062.09|1072.89|1062.09|1072.88|1062.08|9
1648371360000|2022-03-27 08:56:00|1072.88|1062.08|1072.89|1062.09|1072.89|1062.09|1072.88|1062.08|10
1648371370000|2022-03-27 08:56:10|1072.88|1062.08|1072.88|1062.08|1072.89|1062.09|1072.88|1062.08|17
1648371380000|2022-03-27 08:56:20|1072.89|1062.09|1072.88|1062.08|1072.89|1062.09|1072.88|1062.08|18
1648371390000|2022-03-27 08:56:30|1072.89|1062.09|1072.88|1062.08|1072.89|1062.09|1072.88|1062.08|18
1648371400000|2022-03-27 08:56:40|1072.89|1062.09|1072.88|1062.08|1072.89|1062.09|1072.88|1062.08|16
1648371410000|2022-03-27 08:56:50|1072.89|1062.09|1072.88|1062.08|1072.89|1062.09|1072.88|1062.08|18
1648371420000|2022-03-27 08:57:00|1072.89|1062.09|1072.89|1062.09|1072.9|1062.1|1072.88|1062.08|17
1648371430000|2022-03-27 08:57:10|1072.88|1062.08|1071.79|1060.99|1072.89|1062.09|1071.43|1060.63|16
1648371440000|2022-03-27 08:57:20|1071.38|1060.58|1071.38|1060.58|1071.38|1060.58|1071.38|1060.58|1
1648371450000|2022-03-27 08:57:30|1071.33|1060.53|1071.32|1060.52|1071.33|1060.53|1071.32|1060.52|2
1648371490000|2022-03-27 08:58:10|1071.31|1060.51|1071.32|1060.52|1071.32|1060.52|1071.31|1060.51|2
1648371540000|2022-03-27 08:59:00|1072.17|1061.37|1073.11|1062.31|1073.11|1062.31|1072.16|1061.36|8
1648371550000|2022-03-27 08:59:10|1073.1|1062.3|1072.77|1061.97|1073.1|1062.3|1072.77|1061.97|4
1648371560000|2022-03-27 08:59:20|1072.76|1061.96|1072.28|1061.48|1072.76|1061.96|1072.28|1061.48|4
1648371570000|2022-03-27 08:59:30|1071.93|1061.13|1071.38|1060.58|1071.93|1061.13|1071.38|1060.58|17
1648371580000|2022-03-27 08:59:40|1071.39|1060.59|1071.38|1060.58|1071.39|1060.59|1071.38|1060.58|18
1648371590000|2022-03-27 08:59:50|1071.39|1060.59|1071.38|1060.58|1071.39|1060.59|1071.38|1060.58|18
1648371600000|2022-03-27 09:00:00|1071.39|1060.59|1071.38|1060.58|1071.39|1060.59|1071.38|1060.58|18
1648371610000|2022-03-27 09:00:10|1071.39|1060.59|1070.9|1060.1|1071.46|1060.66|1070.9|1060.1|22
1648371620000|2022-03-27 09:00:20|1070.91|1060.11|1071.28|1060.48|1071.28|1060.48|1070.9|1060.1|8
1648371640000|2022-03-27 09:00:40|1071.27|1060.47|1071.28|1060.48|1071.28|1060.48|1071.27|1060.47|2
1648371660000|2022-03-27 09:01:00|1071.27|1060.47|1071.28|1060.48|1071.28|1060.48|1071.27|1060.47|10
1648371670000|2022-03-27 09:01:10|1071.27|1060.47|1071.28|1060.48|1071.28|1060.48|1071.27|1060.47|2
1648371690000|2022-03-27 09:01:30|1071.27|1060.47|1071.28|1060.48|1071.28|1060.48|1071.27|1060.47|6
1648371700000|2022-03-27 09:01:40|1071.71|1060.91|1072.11|1061.31|1072.11|1061.31|1071.71|1060.91|12
1648371710000|2022-03-27 09:01:50|1072.1|1061.3|1072.2|1061.4|1072.2|1061.4|1072.1|1061.3|18
1648371720000|2022-03-27 09:02:00|1072.19|1061.39|1072.2|1061.4|1072.2|1061.4|1072.19|1061.39|18
1648371730000|2022-03-27 09:02:10|1072.19|1061.39|1072.26|1061.46|1072.26|1061.46|1072.19|1061.39|15
1648371760000|2022-03-27 09:02:40|1072.69|1061.89|1072.69|1061.89|1072.69|1061.89|1072.69|1061.89|1
1648371790000|2022-03-27 09:03:10|1072.85|1062.05|1072.85|1062.05|1072.85|1062.05|1072.85|1062.05|1
1648371830000|2022-03-27 09:03:50|1072.89|1062.09|1072.89|1062.09|1072.89|1062.09|1072.89|1062.09|1
1648371850000|2022-03-27 09:04:10|1073.09|1062.29|1073.29|1062.49|1073.72|1062.92|1073.09|1062.29|4
1648371860000|2022-03-27 09:04:20|1073.28|1062.48|1072.44|1061.64|1073.29|1062.49|1072.44|1061.64|5
1648371870000|2022-03-27 09:04:30|1072.47|1061.67|1072.5|1061.7|1072.5|1061.7|1072.47|1061.67|2
1648371880000|2022-03-27 09:04:40|1072.72|1061.92|1072.88|1062.08|1072.88|1062.08|1072.72|1061.92|2
1648371890000|2022-03-27 09:04:50|1072.9|1062.1|1072.9|1062.1|1072.9|1062.1|1072.9|1062.1|1
1648371900000|2022-03-27 09:05:00|1072.74|1061.94|1072.56|1061.76|1072.74|1061.94|1072.56|1061.76|10
1648371910000|2022-03-27 09:05:10|1072.57|1061.77|1072.9|1062.1|1072.9|1062.1|1072.56|1061.76|4
1648371950000|2022-03-27 09:05:50|1072.92|1062.12|1072.9|1062.1|1072.92|1062.12|1072.9|1062.1|4
1648371970000|2022-03-27 09:06:10|1072.91|1062.11|1072.91|1062.11|1072.91|1062.11|1072.91|1062.11|1
1648371990000|2022-03-27 09:06:30|1072.92|1062.12|1072.91|1062.11|1072.92|1062.12|1072.91|1062.11|2
1648372010000|2022-03-27 09:06:50|1072.92|1062.12|1072.91|1062.11|1072.92|1062.12|1072.91|1062.11|8
1648372020000|2022-03-27 09:07:00|1072.9|1062.1|1072.91|1062.11|1072.91|1062.11|1072.9|1062.1|6
1648372030000|2022-03-27 09:07:10|1072.9|1062.1|1072.92|1062.12|1072.92|1062.12|1072.9|1062.1|9
1648372040000|2022-03-27 09:07:20|1072.91|1062.11|1072.92|1062.12|1072.93|1062.13|1072.91|1062.11|8
1648372050000|2022-03-27 09:07:30|1072.91|1062.11|1072.92|1062.12|1072.92|1062.12|1072.91|1062.11|10
1648372060000|2022-03-27 09:07:40|1072.91|1062.11|1072.92|1062.12|1072.92|1062.12|1072.91|1062.11|10
1648372070000|2022-03-27 09:07:50|1072.91|1062.11|1072.92|1062.12|1072.92|1062.12|1072.91|1062.11|8
1648372080000|2022-03-27 09:08:00|1072.91|1062.11|1072.57|1061.77|1072.92|1062.12|1072.57|1061.77|5
1648372090000|2022-03-27 09:08:10|1072.21|1061.41|1071.16|1060.36|1072.21|1061.41|1070.58|1059.78|11
1648372100000|2022-03-27 09:08:20|1071.38|1060.58|1072|1061.2|1072|1061.2|1071.38|1060.58|3
1648372110000|2022-03-27 09:08:30|1072.12|1061.32|1072.56|1061.76|1072.57|1061.77|1072.12|1061.32|9
1648372120000|2022-03-27 09:08:40|1072.57|1061.77|1072.56|1061.76|1072.57|1061.77|1072.56|1061.76|8
1648372130000|2022-03-27 09:08:50|1072.57|1061.77|1072.56|1061.76|1072.57|1061.77|1072.56|1061.76|8
1648372140000|2022-03-27 09:09:00|1072.4|1061.6|1072.15|1061.35|1072.4|1061.6|1072.15|1061.35|14
1648372150000|2022-03-27 09:09:10|1072.16|1061.36|1071.84|1061.04|1072.16|1061.36|1071.84|1061.04|16
1648372160000|2022-03-27 09:09:20|1071.34|1060.54|1072.14|1061.34|1072.14|1061.34|1071.33|1060.53|7
1648372190000|2022-03-27 09:09:50|1072.2|1061.4|1072.2|1061.4|1072.2|1061.4|1072.19|1061.39|15
1648372200000|2022-03-27 09:10:00|1072.19|1061.39|1072.27|1061.47|1072.27|1061.47|1072.19|1061.39|13
1648372210000|2022-03-27 09:10:10|1072.22|1061.42|1072.22|1061.42|1072.22|1061.42|1072.22|1061.42|1
1648372220000|2022-03-27 09:10:20|1072.31|1061.51|1072.31|1061.51|1072.31|1061.51|1072.3|1061.5|17
1648372230000|2022-03-27 09:10:30|1072.3|1061.5|1072.31|1061.51|1072.31|1061.51|1072.3|1061.5|18
1648372240000|2022-03-27 09:10:40|1072.3|1061.5|1072.31|1061.51|1072.31|1061.51|1072.3|1061.5|18
1648372250000|2022-03-27 09:10:50|1072.3|1061.5|1072.88|1062.08|1072.89|1062.09|1072.3|1061.5|19
1648372260000|2022-03-27 09:11:00|1072.89|1062.09|1072.9|1062.1|1072.9|1062.1|1072.88|1062.08|14
1648372290000|2022-03-27 09:11:30|1072.91|1062.11|1072.9|1062.1|1072.91|1062.11|1072.9|1062.1|6
1648372300000|2022-03-27 09:11:40|1072.91|1062.11|1072.9|1062.1|1072.91|1062.11|1072.9|1062.1|8
1648372310000|2022-03-27 09:11:50|1072.89|1062.09|1072.53|1061.73|1072.89|1062.09|1072.53|1061.73|14
1648372320000|2022-03-27 09:12:00|1072.54|1061.74|1071.63|1060.83|1072.54|1061.74|1071.25|1060.45|20
1648372330000|2022-03-27 09:12:10|1071.71|1060.91|1071.71|1060.91|1071.71|1060.91|1071.71|1060.91|1
1648372340000|2022-03-27 09:12:20|1071.73|1060.93|1072.56|1061.76|1072.56|1061.76|1071.73|1060.93|5
1648372350000|2022-03-27 09:12:30|1072.76|1061.96|1072.86|1062.06|1072.86|1062.06|1072.75|1061.95|6
1648372380000|2022-03-27 09:13:00|1073.23|1062.43|1073.5|1062.7|1073.5|1062.7|1073.23|1062.43|3
1648372390000|2022-03-27 09:13:10|1073.55|1062.75|1073.6|1062.8|1073.6|1062.8|1073.55|1062.75|2
1648372400000|2022-03-27 09:13:20|1073.73|1062.93|1073.34|1062.54|1073.73|1062.93|1073.34|1062.54|5
1648372410000|2022-03-27 09:13:30|1073.28|1062.48|1073.28|1062.48|1073.28|1062.48|1073.28|1062.48|1
1648372420000|2022-03-27 09:13:40|1073.11|1062.31|1072.4|1061.6|1073.11|1062.31|1072.39|1061.59|15
1648372430000|2022-03-27 09:13:50|1072.39|1061.59|1072.43|1061.63|1072.44|1061.64|1072.39|1061.59|16
1648372440000|2022-03-27 09:14:00|1072.44|1061.64|1072.9|1062.1|1072.9|1062.1|1072.43|1061.63|18
1648372450000|2022-03-27 09:14:10|1072.89|1062.09|1072.89|1062.09|1072.9|1062.1|1072.89|1062.09|17
1648372460000|2022-03-27 09:14:20|1072.9|1062.1|1072.52|1061.72|1072.9|1062.1|1072.52|1061.72|17
1648372470000|2022-03-27 09:14:30|1072.53|1061.73|1072.89|1062.09|1072.9|1062.1|1072.52|1061.72|19
1648372480000|2022-03-27 09:14:40|1072.9|1062.1|1072.89|1062.09|1072.9|1062.1|1072.89|1062.09|18
1648372490000|2022-03-27 09:14:50|1072.9|1062.1|1073.26|1062.46|1073.27|1062.47|1072.89|1062.09|18
1648372500000|2022-03-27 09:15:00|1073.27|1062.47|1073.26|1062.46|1073.27|1062.47|1073.26|1062.46|16
1648372510000|2022-03-27 09:15:10|1073.27|1062.47|1073.86|1063.06|1073.86|1063.06|1073.26|1062.46|5
1648372530000|2022-03-27 09:15:30|1073.89|1063.09|1073.91|1063.11|1073.91|1063.11|1073.89|1063.09|2
1648372560000|2022-03-27 09:16:00|1073.92|1063.12|1073.94|1063.14|1073.94|1063.14|1073.92|1063.12|2
1648372580000|2022-03-27 09:16:20|1073.95|1063.15|1073.94|1063.14|1073.95|1063.15|1073.94|1063.14|2
1648372590000|2022-03-27 09:16:30|1073.92|1063.12|1073.44|1062.64|1073.92|1063.12|1073.44|1062.64|5
1648372630000|2022-03-27 09:17:10|1073.48|1062.68|1073.48|1062.68|1073.49|1062.69|1073.48|1062.68|11
1648372640000|2022-03-27 09:17:20|1073.49|1062.69|1073.49|1062.69|1073.49|1062.69|1073.48|1062.68|13
1648372650000|2022-03-27 09:17:30|1073.7|1062.9|1073.89|1063.09|1073.89|1063.09|1073.7|1062.9|2
1648372660000|2022-03-27 09:17:40|1073.91|1063.11|1073.91|1063.11|1073.91|1063.11|1073.9|1063.1|5
1648372670000|2022-03-27 09:17:50|1073.9|1063.1|1073.91|1063.11|1073.91|1063.11|1073.9|1063.1|4
1648372680000|2022-03-27 09:18:00|1073.9|1063.1|1074.28|1063.48|1074.28|1063.48|1073.9|1063.1|7
1648372700000|2022-03-27 09:18:20|1074.32|1063.52|1074.32|1063.52|1074.32|1063.52|1074.32|1063.52|1
1648372710000|2022-03-27 09:18:30|1074.53|1063.73|1075.09|1064.29|1075.1|1064.3|1074.53|1063.73|5
1648372740000|2022-03-27 09:19:00|1075.1|1064.3|1075.1|1064.3|1075.1|1064.3|1075.1|1064.3|1
1648372750000|2022-03-27 09:19:10|1075.15|1064.35|1076.09|1065.29|1076.09|1065.29|1075.15|1064.35|6
1648372770000|2022-03-27 09:19:30|1076.08|1065.28|1076.09|1065.29|1076.09|1065.29|1076.08|1065.28|4
1648372780000|2022-03-27 09:19:40|1076.2|1065.4|1076.2|1065.4|1076.2|1065.4|1076.2|1065.4|1
1648372790000|2022-03-27 09:19:50|1076.28|1065.48|1076.34|1065.54|1076.34|1065.54|1076.28|1065.48|2
1648372830000|2022-03-27 09:20:30|1076.14|1065.34|1074.37|1063.57|1076.14|1065.34|1074.37|1063.57|5
1648372840000|2022-03-27 09:20:40|1074.3|1063.5|1074.23|1063.43|1074.3|1063.5|1074.22|1063.42|15
1648372850000|2022-03-27 09:20:50|1074.22|1063.42|1074.59|1063.79|1074.6|1063.8|1074.22|1063.42|10
1648372860000|2022-03-27 09:21:00|1074.6|1063.8|1074.63|1063.83|1074.63|1063.83|1074.59|1063.79|4
1648372870000|2022-03-27 09:21:10|1074.62|1063.82|1074.63|1063.83|1074.63|1063.83|1074.62|1063.82|2
1648372880000|2022-03-27 09:21:20|1074.64|1063.84|1075.18|1064.38|1075.18|1064.38|1074.64|1063.84|3
1648372920000|2022-03-27 09:22:00|1075.19|1064.39|1075.19|1064.39|1075.19|1064.39|1075.19|1064.39|1
1648372930000|2022-03-27 09:22:10|1075.43|1064.63|1075.33|1064.53|1075.43|1064.63|1075.32|1064.52|4
1648372940000|2022-03-27 09:22:20|1075.32|1064.52|1075.33|1064.53|1075.33|1064.53|1075.32|1064.52|18
1648372950000|2022-03-27 09:22:30|1075.32|1064.52|1075.6|1064.8|1075.6|1064.8|1075.32|1064.52|8
1648372970000|2022-03-27 09:22:50|1075.61|1064.81|1075.27|1064.47|1075.61|1064.81|1075.27|1064.47|17
1648372980000|2022-03-27 09:23:00|1075.28|1064.48|1075.61|1064.81|1075.61|1064.81|1075.27|1064.47|10
1648372990000|2022-03-27 09:23:10|1075.6|1064.8|1075.6|1064.8|1075.61|1064.81|1075.6|1064.8|17
1648373000000|2022-03-27 09:23:20|1075.61|1064.81|1075.6|1064.8|1075.61|1064.81|1075.6|1064.8|14
1648373010000|2022-03-27 09:23:30|1075.61|1064.81|1075.47|1064.67|1075.61|1064.81|1075.32|1064.52|11
1648373020000|2022-03-27 09:23:40|1075.75|1064.95|1076.09|1065.29|1076.09|1065.29|1075.75|1064.95|3
1648373060000|2022-03-27 09:24:20|1076.1|1065.3|1076.09|1065.29|1076.1|1065.3|1076.09|1065.29|2
1648373070000|2022-03-27 09:24:30|1076.06|1065.26|1075.76|1064.96|1076.06|1065.26|1075.35|1064.55|12
1648373080000|2022-03-27 09:24:40|1075.75|1064.95|1075.75|1064.95|1075.76|1064.96|1075.75|1064.95|15
1648373090000|2022-03-27 09:24:50|1075.76|1064.96|1075.76|1064.96|1075.76|1064.96|1075.75|1064.95|15
1648373100000|2022-03-27 09:25:00|1075.75|1064.95|1075.75|1064.95|1075.76|1064.96|1075.75|1064.95|11
1648373110000|2022-03-27 09:25:10|1075.76|1064.96|1075.87|1065.07|1075.87|1065.07|1075.75|1064.95|16
1648373120000|2022-03-27 09:25:20|1075.86|1065.06|1075.86|1065.06|1075.87|1065.07|1075.86|1065.06|13
1648373130000|2022-03-27 09:25:30|1075.87|1065.07|1075.44|1064.64|1075.87|1065.07|1075.43|1064.63|16
1648373140000|2022-03-27 09:25:40|1075.43|1064.63|1075.48|1064.68|1075.51|1064.71|1075.43|1064.63|10
1648373160000|2022-03-27 09:26:00|1075.44|1064.64|1075.45|1064.65|1075.45|1064.65|1075.44|1064.64|12
1648373170000|2022-03-27 09:26:10|1075.44|1064.64|1074.89|1064.09|1075.45|1064.65|1074.89|1064.09|14
1648373180000|2022-03-27 09:26:20|1074.9|1064.1|1074.5|1063.7|1074.9|1064.1|1074.5|1063.7|14
1648373190000|2022-03-27 09:26:30|1074.51|1063.71|1074.55|1063.75|1074.55|1063.75|1074.5|1063.7|5
1648373200000|2022-03-27 09:26:40|1074.54|1063.74|1074.5|1063.7|1074.55|1063.75|1074.5|1063.7|15
1648373210000|2022-03-27 09:26:50|1074.51|1063.71|1074.5|1063.7|1074.51|1063.71|1074.5|1063.7|4
1648373220000|2022-03-27 09:27:00|1074.51|1063.71|1074.5|1063.7|1074.51|1063.71|1074.5|1063.7|12
1648373230000|2022-03-27 09:27:10|1074.51|1063.71|1074.5|1063.7|1074.51|1063.71|1074.5|1063.7|12
1648373240000|2022-03-27 09:27:20|1074.51|1063.71|1074.5|1063.7|1074.89|1064.09|1074.5|1063.7|15
1648373250000|2022-03-27 09:27:30|1074.51|1063.71|1074.5|1063.7|1074.51|1063.71|1074.5|1063.7|14
1648373260000|2022-03-27 09:27:40|1074.51|1063.71|1074.55|1063.75|1074.58|1063.78|1074.5|1063.7|14
1648373280000|2022-03-27 09:28:00|1074.54|1063.74|1074.55|1063.75|1074.55|1063.75|1074.54|1063.74|2
1648373290000|2022-03-27 09:28:10|1074.54|1063.74|1074.55|1063.75|1074.55|1063.75|1074.54|1063.74|4
1648373300000|2022-03-27 09:28:20|1074.54|1063.74|1074.55|1063.75|1074.55|1063.75|1074.54|1063.74|4
1648373310000|2022-03-27 09:28:30|1074.54|1063.74|1074.9|1064.1|1074.9|1064.1|1074.54|1063.74|8
1648373320000|2022-03-27 09:28:40|1074.89|1064.09|1074.9|1064.1|1074.9|1064.1|1074.89|1064.09|2
1648373330000|2022-03-27 09:28:50|1074.74|1063.94|1074.55|1063.75|1074.74|1063.94|1074.54|1063.74|14
1648373340000|2022-03-27 09:29:00|1074.54|1063.74|1074.55|1063.75|1074.55|1063.75|1074.54|1063.74|4
1648373350000|2022-03-27 09:29:10|1074.29|1063.49|1074.29|1063.49|1074.29|1063.49|1074.28|1063.48|3
1648373370000|2022-03-27 09:29:30|1074.28|1063.48|1074.29|1063.49|1074.29|1063.49|1074.28|1063.48|10
1648373380000|2022-03-27 09:29:40|1074.28|1063.48|1074.29|1063.49|1074.29|1063.49|1074.28|1063.48|4
1648373390000|2022-03-27 09:29:50|1074.64|1063.84|1074.29|1063.49|1074.64|1063.84|1074.29|1063.49|3
1648373400000|2022-03-27 09:30:00|1074.28|1063.48|1074.29|1063.49|1074.29|1063.49|1074.28|1063.48|8
1648373410000|2022-03-27 09:30:10|1074.28|1063.48|1074.35|1063.55|1074.35|1063.55|1074.28|1063.48|7
1648373420000|2022-03-27 09:30:20|1074.65|1063.85|1074.65|1063.85|1074.66|1063.86|1074.65|1063.85|11
1648373430000|2022-03-27 09:30:30|1074.66|1063.86|1074.65|1063.85|1074.66|1063.86|1074.65|1063.85|14
1648373440000|2022-03-27 09:30:40|1074.66|1063.86|1074.65|1063.85|1074.66|1063.86|1074.65|1063.85|12
1648373450000|2022-03-27 09:30:50|1074.66|1063.86|1075.11|1064.31|1075.11|1064.31|1074.65|1063.85|18
1648373460000|2022-03-27 09:31:00|1075.12|1064.32|1075.1|1064.3|1075.12|1064.32|1075.1|1064.3|7
1648373470000|2022-03-27 09:31:10|1075.11|1064.31|1075.1|1064.3|1075.11|1064.31|1075.1|1064.3|14
1648373480000|2022-03-27 09:31:20|1075.11|1064.31|1074.41|1063.61|1075.11|1064.31|1074.41|1063.61|17
1648373490000|2022-03-27 09:31:30|1074.4|1063.6|1074.41|1063.61|1074.41|1063.61|1074.4|1063.6|18
1648373500000|2022-03-27 09:31:40|1074.4|1063.6|1074.77|1063.97|1074.77|1063.97|1074.4|1063.6|12
1648373510000|2022-03-27 09:31:50|1074.56|1063.76|1074.29|1063.49|1074.56|1063.76|1074.29|1063.49|4
1648373520000|2022-03-27 09:32:00|1074.3|1063.5|1074.29|1063.49|1074.3|1063.5|1074.29|1063.49|18
1648373530000|2022-03-27 09:32:10|1074.3|1063.5|1074.3|1063.5|1074.3|1063.5|1074.29|1063.49|5
1648373560000|2022-03-27 09:32:40|1074.29|1063.49|1074.3|1063.5|1074.3|1063.5|1074.29|1063.49|2
1648373580000|2022-03-27 09:33:00|1074.29|1063.49|1074.22|1063.42|1074.3|1063.5|1074.22|1063.42|19
1648373590000|2022-03-27 09:33:10|1074.23|1063.43|1074.22|1063.42|1074.23|1063.43|1074.22|1063.42|16
1648373600000|2022-03-27 09:33:20|1074.23|1063.43|1074.23|1063.43|1074.23|1063.43|1074.22|1063.42|17
1648373610000|2022-03-27 09:33:30|1074.22|1063.42|1072.51|1061.71|1074.23|1063.43|1072.51|1061.71|17
1648373620000|2022-03-27 09:33:40|1072.5|1061.7|1073.31|1062.51|1073.31|1062.51|1072.5|1061.7|11
1648373630000|2022-03-27 09:33:50|1073.3|1062.5|1073.69|1062.89|1073.69|1062.89|1073.3|1062.5|7
1648373660000|2022-03-27 09:34:20|1074.23|1063.43|1074.22|1063.42|1074.23|1063.43|1074.22|1063.42|12
1648373670000|2022-03-27 09:34:30|1074.23|1063.43|1074.55|1063.75|1074.55|1063.75|1074.22|1063.42|10
1648373680000|2022-03-27 09:34:40|1074.52|1063.72|1074.55|1063.75|1074.55|1063.75|1074.52|1063.72|6
1648373690000|2022-03-27 09:34:50|1074.54|1063.74|1074.54|1063.74|1074.55|1063.75|1074.54|1063.74|7
1648373700000|2022-03-27 09:35:00|1074.55|1063.75|1074.22|1063.42|1074.55|1063.75|1074.22|1063.42|16
1648373710000|2022-03-27 09:35:10|1074.23|1063.43|1073.33|1062.53|1074.23|1063.43|1073.33|1062.53|15
1648373720000|2022-03-27 09:35:20|1073.32|1062.52|1073.33|1062.53|1073.33|1062.53|1073.32|1062.52|2
1648373730000|2022-03-27 09:35:30|1073.32|1062.52|1073.33|1062.53|1073.33|1062.53|1073.32|1062.52|6
1648373740000|2022-03-27 09:35:40|1073.32|1062.52|1073.33|1062.53|1073.33|1062.53|1073.31|1062.51|5
1648373750000|2022-03-27 09:35:50|1073.32|1062.52|1073.33|1062.53|1073.33|1062.53|1073.32|1062.52|4
1648373760000|2022-03-27 09:36:00|1073.32|1062.52|1073.33|1062.53|1073.33|1062.53|1073.32|1062.52|4
1648373780000|2022-03-27 09:36:20|1073.32|1062.52|1073.33|1062.53|1073.33|1062.53|1073.32|1062.52|4
1648373790000|2022-03-27 09:36:30|1073.32|1062.52|1073.33|1062.53|1073.33|1062.53|1073.32|1062.52|4
1648373800000|2022-03-27 09:36:40|1073.32|1062.52|1073.5|1062.7|1073.5|1062.7|1073.32|1062.52|7
1648373810000|2022-03-27 09:36:50|1073.68|1062.88|1073.68|1062.88|1073.68|1062.88|1073.68|1062.88|1
1648373830000|2022-03-27 09:37:10|1073.67|1062.87|1073.68|1062.88|1073.68|1062.88|1073.67|1062.87|4
1648373870000|2022-03-27 09:37:50|1074.12|1063.32|1074.12|1063.32|1074.12|1063.32|1074.12|1063.32|1
1648373880000|2022-03-27 09:38:00|1074.13|1063.33|1074.12|1063.32|1074.13|1063.33|1074.12|1063.32|8
1648373890000|2022-03-27 09:38:10|1074.11|1063.31|1073.68|1062.88|1074.12|1063.32|1073.68|1062.88|5
1648373900000|2022-03-27 09:38:20|1073.35|1062.55|1073.33|1062.53|1073.35|1062.55|1073.33|1062.53|18
1648373910000|2022-03-27 09:38:30|1073.32|1062.52|1073.32|1062.52|1073.33|1062.53|1073.32|1062.52|15
1648373920000|2022-03-27 09:38:40|1073.33|1062.53|1073.24|1062.44|1073.33|1062.53|1073.24|1062.44|9
1648373930000|2022-03-27 09:38:50|1073.23|1062.43|1073.24|1062.44|1073.24|1062.44|1073.23|1062.43|4
1648373950000|2022-03-27 09:39:10|1073.47|1062.67|1073.24|1062.44|1073.47|1062.67|1073.23|1062.43|4
1648373960000|2022-03-27 09:39:20|1073.23|1062.43|1073.24|1062.44|1073.24|1062.44|1073.23|1062.43|4
1648373970000|2022-03-27 09:39:30|1073.23|1062.43|1073.24|1062.44|1073.24|1062.44|1073.23|1062.43|6
1648374010000|2022-03-27 09:40:10|1073.65|1062.85|1073.24|1062.44|1073.65|1062.85|1073.23|1062.43|8
1648374020000|2022-03-27 09:40:20|1073.23|1062.43|1073.24|1062.44|1073.24|1062.44|1073.23|1062.43|2
1648374030000|2022-03-27 09:40:30|1073.47|1062.67|1073.65|1062.85|1073.65|1062.85|1073.47|1062.67|2
1648374100000|2022-03-27 09:41:40|1073.68|1062.88|1074.05|1063.25|1074.05|1063.25|1073.68|1062.88|16
1648374110000|2022-03-27 09:41:50|1074.04|1063.24|1074.05|1063.25|1074.05|1063.25|1074.04|1063.24|16
1648374120000|2022-03-27 09:42:00|1074.04|1063.24|1074.11|1063.31|1074.11|1063.31|1074.04|1063.24|18
1648374130000|2022-03-27 09:42:10|1074.1|1063.3|1074.11|1063.31|1074.12|1063.32|1074.1|1063.3|14
1648374140000|2022-03-27 09:42:20|1074.12|1063.32|1074.11|1063.31|1074.12|1063.32|1074.1|1063.3|12
1648374150000|2022-03-27 09:42:30|1074.1|1063.3|1074.11|1063.31|1074.11|1063.31|1074.1|1063.3|18
1648374160000|2022-03-27 09:42:40|1074.1|1063.3|1074.17|1063.37|1074.17|1063.37|1074.1|1063.3|16
1648374180000|2022-03-27 09:43:00|1073.88|1063.08|1073.19|1062.39|1073.88|1063.08|1072.26|1061.46|10
1648374190000|2022-03-27 09:43:10|1073.6|1062.8|1073.63|1062.83|1073.63|1062.83|1073.6|1062.8|2
1648374210000|2022-03-27 09:43:30|1074.02|1063.22|1074.07|1063.27|1074.08|1063.28|1074.02|1063.22|5
1648374300000|2022-03-27 09:45:00|1074.08|1063.28|1074.28|1063.48|1074.28|1063.48|1074.07|1063.27|12
1648374310000|2022-03-27 09:45:10|1074.36|1063.56|1074.36|1063.56|1074.37|1063.57|1074.36|1063.56|3
1648374320000|2022-03-27 09:45:20|1074.37|1063.57|1074.36|1063.56|1074.37|1063.57|1074.36|1063.56|16
1648374330000|2022-03-27 09:45:30|1074.37|1063.57|1074.36|1063.56|1074.37|1063.57|1074.36|1063.56|18
1648374340000|2022-03-27 09:45:40|1074.37|1063.57|1074.43|1063.63|1074.44|1063.64|1074.36|1063.56|17
1648374350000|2022-03-27 09:45:50|1074.44|1063.64|1074.43|1063.63|1074.48|1063.68|1074.43|1063.63|16
1648374360000|2022-03-27 09:46:00|1074.44|1063.64|1074.43|1063.63|1074.48|1063.68|1074.43|1063.63|17
1648374370000|2022-03-27 09:46:10|1074.44|1063.64|1074.43|1063.63|1074.44|1063.64|1074.43|1063.63|18
1648374380000|2022-03-27 09:46:20|1074.44|1063.64|1074.43|1063.63|1074.44|1063.64|1074.43|1063.63|8
1648374390000|2022-03-27 09:46:30|1074.44|1063.64|1074.43|1063.63|1074.44|1063.64|1074.43|1063.63|14
1648374400000|2022-03-27 09:46:40|1074.44|1063.64|1074.43|1063.63|1074.48|1063.68|1074.43|1063.63|16
1648374410000|2022-03-27 09:46:50|1074.44|1063.64|1074.43|1063.63|1074.48|1063.68|1074.43|1063.63|20
1648374420000|2022-03-27 09:47:00|1074.44|1063.64|1074.43|1063.63|1074.44|1063.64|1074.43|1063.63|16
1648374430000|2022-03-27 09:47:10|1074.44|1063.64|1074.43|1063.63|1074.44|1063.64|1074.43|1063.63|18
1648374440000|2022-03-27 09:47:20|1074.44|1063.64|1074.43|1063.63|1074.44|1063.64|1074.43|1063.63|14
1648374450000|2022-03-27 09:47:30|1074.44|1063.64|1074.43|1063.63|1074.44|1063.64|1074.43|1063.63|18
1648374460000|2022-03-27 09:47:40|1074.44|1063.64|1073.2|1062.4|1074.44|1063.64|1072.54|1061.74|20
1648374470000|2022-03-27 09:47:50|1073.3|1062.5|1073.3|1062.5|1073.3|1062.5|1073.3|1062.5|1
1648374480000|2022-03-27 09:48:00|1073.29|1062.49|1073.3|1062.5|1073.3|1062.5|1073.29|1062.49|2
1648374490000|2022-03-27 09:48:10|1073.29|1062.49|1073.3|1062.5|1073.3|1062.5|1073.29|1062.49|4
1648374500000|2022-03-27 09:48:20|1073.29|1062.49|1073.36|1062.56|1073.37|1062.57|1073.29|1062.49|9
1648374510000|2022-03-27 09:48:30|1073.37|1062.57|1073.36|1062.56|1073.37|1062.57|1073.36|1062.56|10
1648374520000|2022-03-27 09:48:40|1073.37|1062.57|1073.84|1063.04|1073.84|1063.04|1073.36|1062.56|9
1648374540000|2022-03-27 09:49:00|1073.36|1062.56|1073.36|1062.56|1073.37|1062.57|1073.36|1062.56|7
1648374550000|2022-03-27 09:49:10|1073.37|1062.57|1073.36|1062.56|1073.37|1062.57|1073.36|1062.56|14
1648374560000|2022-03-27 09:49:20|1073.37|1062.57|1072.73|1061.93|1073.37|1062.57|1072.73|1061.93|7
1648374580000|2022-03-27 09:49:40|1072.72|1061.92|1072.73|1061.93|1072.73|1061.93|1072.72|1061.92|2
1648374610000|2022-03-27 09:50:10|1072.56|1061.76|1072.35|1061.55|1072.56|1061.76|1072.35|1061.55|12
1648374620000|2022-03-27 09:50:20|1072.36|1061.56|1072.46|1061.66|1072.46|1061.66|1072.35|1061.55|12
1648374630000|2022-03-27 09:50:30|1072.47|1061.67|1072.35|1061.55|1072.47|1061.67|1072.35|1061.55|16
1648374640000|2022-03-27 09:50:40|1072.36|1061.56|1072.35|1061.55|1072.36|1061.56|1072.35|1061.55|16
1648374650000|2022-03-27 09:50:50|1072.36|1061.56|1072.35|1061.55|1072.36|1061.56|1072.35|1061.55|14
1648374660000|2022-03-27 09:51:00|1072.36|1061.56|1072.35|1061.55|1072.36|1061.56|1072.35|1061.55|14
1648374670000|2022-03-27 09:51:10|1072.36|1061.56|1072.35|1061.55|1072.36|1061.56|1072.35|1061.55|14
1648374680000|2022-03-27 09:51:20|1072.36|1061.56|1071.74|1060.94|1072.36|1061.56|1071.74|1060.94|15
1648374690000|2022-03-27 09:51:30|1071.4|1060.6|1071.39|1060.59|1071.4|1060.6|1071.39|1060.59|16
1648374700000|2022-03-27 09:51:40|1071.4|1060.6|1071.39|1060.59|1071.4|1060.6|1071.39|1060.59|18
1648374710000|2022-03-27 09:51:50|1071.4|1060.6|1071.39|1060.59|1071.4|1060.6|1071.39|1060.59|18
1648374720000|2022-03-27 09:52:00|1071.4|1060.6|1070.45|1059.65|1071.4|1060.6|1070.45|1059.65|20
1648374730000|2022-03-27 09:52:10|1070.87|1060.07|1070.86|1060.06|1070.87|1060.07|1070.85|1060.05|10
1648374740000|2022-03-27 09:52:20|1070.85|1060.05|1070.41|1059.61|1070.86|1060.06|1070.41|1059.61|7
1648374790000|2022-03-27 09:53:10|1070.27|1059.47|1069.89|1059.09|1070.27|1059.47|1069.89|1059.09|2
1648374800000|2022-03-27 09:53:20|1070.2|1059.4|1070.27|1059.47|1070.27|1059.47|1070.2|1059.4|9
1648374810000|2022-03-27 09:53:30|1070.26|1059.46|1070.78|1059.98|1070.78|1059.98|1070.26|1059.46|20
1648374820000|2022-03-27 09:53:40|1070.77|1059.97|1070.77|1059.97|1070.77|1059.97|1070.77|1059.97|1
1648374840000|2022-03-27 09:54:00|1070.56|1059.76|1070.31|1059.51|1070.56|1059.76|1070.3|1059.5|14
1648374850000|2022-03-27 09:54:10|1070.3|1059.5|1070.31|1059.51|1070.31|1059.51|1070.3|1059.5|18
1648374860000|2022-03-27 09:54:20|1070.3|1059.5|1070.31|1059.51|1070.31|1059.51|1070.3|1059.5|18
1648374870000|2022-03-27 09:54:30|1070.3|1059.5|1070.31|1059.51|1070.31|1059.51|1070.3|1059.5|18
1648374880000|2022-03-27 09:54:40|1070.3|1059.5|1070.31|1059.51|1070.31|1059.51|1070.3|1059.5|18
1648374890000|2022-03-27 09:54:50|1070.3|1059.5|1070.31|1059.51|1070.31|1059.51|1070.3|1059.5|18
1648374900000|2022-03-27 09:55:00|1070.3|1059.5|1071.11|1060.31|1071.12|1060.32|1070.3|1059.5|16
1648374910000|2022-03-27 09:55:10|1071.12|1060.32|1071.11|1060.31|1071.12|1060.32|1071.11|1060.31|18
1648374920000|2022-03-27 09:55:20|1071.12|1060.32|1071.12|1060.32|1071.12|1060.32|1071.11|1060.31|9
1648374950000|2022-03-27 09:55:50|1071.09|1060.29|1070.78|1059.98|1071.09|1060.29|1070.78|1059.98|2
1648374970000|2022-03-27 09:56:10|1070.89|1060.09|1070.89|1060.09|1070.89|1060.09|1070.89|1060.09|1
1648374990000|2022-03-27 09:56:30|1070.66|1059.86|1070.51|1059.71|1070.66|1059.86|1070.51|1059.71|2
1648375030000|2022-03-27 09:57:10|1070.3|1059.5|1071.08|1060.28|1071.09|1060.29|1070.3|1059.5|10
1648375040000|2022-03-27 09:57:20|1071.09|1060.29|1071.12|1060.32|1071.12|1060.32|1071.09|1060.29|2
1648375050000|2022-03-27 09:57:30|1071.11|1060.31|1071.11|1060.31|1071.12|1060.32|1071.11|1060.31|15
1648375060000|2022-03-27 09:57:40|1071.12|1060.32|1070.77|1059.97|1071.12|1060.32|1070.77|1059.97|9
1648375070000|2022-03-27 09:57:50|1070.56|1059.76|1070.42|1059.62|1070.56|1059.76|1070.41|1059.61|4
1648375080000|2022-03-27 09:58:00|1070.41|1059.61|1070.3|1059.5|1070.42|1059.62|1070.3|1059.5|5
1648375090000|2022-03-27 09:58:10|1070.31|1059.51|1069.56|1058.76|1070.31|1059.51|1069.56|1058.76|9
1648375110000|2022-03-27 09:58:30|1069.72|1058.92|1070.07|1059.27|1070.07|1059.27|1069.72|1058.92|2
1648375120000|2022-03-27 09:58:40|1070.23|1059.43|1070.25|1059.45|1070.26|1059.46|1070.23|1059.43|12
1648375130000|2022-03-27 09:58:50|1070.26|1059.46|1070.25|1059.45|1070.26|1059.46|1070.25|1059.45|16
1648375140000|2022-03-27 09:59:00|1070.26|1059.46|1070.68|1059.88|1070.68|1059.88|1070.25|1059.45|5
1648375190000|2022-03-27 09:59:50|1070.47|1059.67|1070.23|1059.43|1070.47|1059.67|1070.22|1059.42|5
1648375200000|2022-03-27 10:00:00|1070.22|1059.42|1070.23|1059.43|1070.23|1059.43|1070.22|1059.42|16
1648375210000|2022-03-27 10:00:10|1070.22|1059.42|1070.23|1059.43|1070.23|1059.43|1070.22|1059.42|16
1648375220000|2022-03-27 10:00:20|1070.22|1059.42|1069.41|1058.61|1070.23|1059.43|1069.4|1058.6|17
1648375230000|2022-03-27 10:00:30|1069.4|1058.6|1070.2|1059.4|1070.2|1059.4|1069.4|1058.6|11
1648375240000|2022-03-27 10:00:40|1070.61|1059.81|1071|1060.2|1071|1060.2|1070.45|1059.65|8
1648375250000|2022-03-27 10:00:50|1071.23|1060.43|1071.46|1060.66|1072|1061.2|1071.23|1060.43|12
1648375260000|2022-03-27 10:01:00|1071.11|1060.31|1071.11|1060.31|1071.11|1060.31|1071.1|1060.3|7
1648375270000|2022-03-27 10:01:10|1071.1|1060.3|1071.11|1060.31|1071.11|1060.31|1071.1|1060.3|4
1648375280000|2022-03-27 10:01:20|1071.91|1061.11|1071.18|1060.38|1071.92|1061.12|1071.18|1060.38|5
1648375290000|2022-03-27 10:01:30|1071.17|1060.37|1071.18|1060.38|1071.18|1060.38|1071.17|1060.37|6
1648375300000|2022-03-27 10:01:40|1071.17|1060.37|1071.18|1060.38|1071.18|1060.38|1071.17|1060.37|2
1648375310000|2022-03-27 10:01:50|1071.17|1060.37|1071.24|1060.44|1071.25|1060.45|1071.17|1060.37|17
1648375320000|2022-03-27 10:02:00|1071.25|1060.45|1071.98|1061.18|1071.99|1061.19|1071.24|1060.44|15
1648375330000|2022-03-27 10:02:10|1071.99|1061.19|1071.36|1060.56|1072.1|1061.3|1071.36|1060.56|12
1648375340000|2022-03-27 10:02:20|1071.37|1060.57|1071.36|1060.56|1071.37|1060.57|1071.36|1060.56|16
1648375350000|2022-03-27 10:02:30|1071.37|1060.57|1071.36|1060.56|1071.37|1060.57|1071.36|1060.56|16
1648375360000|2022-03-27 10:02:40|1071.37|1060.57|1071.36|1060.56|1071.37|1060.57|1071.36|1060.56|14
1648375370000|2022-03-27 10:02:50|1071.37|1060.57|1072.1|1061.3|1072.31|1061.51|1071.36|1060.56|13
1648375390000|2022-03-27 10:03:10|1072.19|1061.39|1072.19|1061.39|1072.19|1061.39|1072.19|1061.39|1
1648375400000|2022-03-27 10:03:20|1072.18|1061.38|1072.18|1061.38|1072.19|1061.39|1072.18|1061.38|13
1648375410000|2022-03-27 10:03:30|1072.19|1061.39|1072.19|1061.39|1072.19|1061.39|1072.18|1061.38|3
1648375420000|2022-03-27 10:03:40|1072.32|1061.52|1072.32|1061.52|1072.32|1061.52|1072.32|1061.52|1
1648375440000|2022-03-27 10:04:00|1072.31|1061.51|1072.31|1061.51|1072.32|1061.52|1072.31|1061.51|13
1648375450000|2022-03-27 10:04:10|1072.32|1061.52|1072.88|1062.08|1072.88|1062.08|1072.31|1061.51|11
1648375460000|2022-03-27 10:04:20|1072.87|1062.07|1072.88|1062.08|1072.88|1062.08|1072.87|1062.07|18
1648375470000|2022-03-27 10:04:30|1072.87|1062.07|1072.91|1062.11|1072.91|1062.11|1072.87|1062.07|18
1648375480000|2022-03-27 10:04:40|1072.9|1062.1|1072.58|1061.78|1072.91|1062.11|1072.58|1061.78|16
1648375490000|2022-03-27 10:04:50|1072.75|1061.95|1072.58|1061.78|1072.75|1061.95|1072.57|1061.77|6
1648375500000|2022-03-27 10:05:00|1072.57|1061.77|1072.58|1061.78|1072.58|1061.78|1072.57|1061.77|6
1648375510000|2022-03-27 10:05:10|1072.57|1061.77|1072.58|1061.78|1072.58|1061.78|1072.57|1061.77|6
1648375520000|2022-03-27 10:05:20|1072.72|1061.92|1072.9|1062.1|1072.91|1062.11|1072.72|1061.92|15
1648375530000|2022-03-27 10:05:30|1072.91|1062.11|1072.91|1062.11|1072.91|1062.11|1072.91|1062.11|1
1648375540000|2022-03-27 10:05:40|1072.92|1062.12|1073.29|1062.49|1073.29|1062.49|1072.92|1062.12|2
1648375610000|2022-03-27 10:06:50|1073.25|1062.45|1073.28|1062.48|1073.28|1062.48|1073.25|1062.45|2
1648375620000|2022-03-27 10:07:00|1073.34|1062.54|1073.34|1062.54|1073.34|1062.54|1073.34|1062.54|1
1648375640000|2022-03-27 10:07:20|1073.5|1062.7|1073.34|1062.54|1073.72|1062.92|1073.34|1062.54|4
1648375690000|2022-03-27 10:08:10|1073.36|1062.56|1073.44|1062.64|1073.44|1062.64|1073.36|1062.56|3
1648375700000|2022-03-27 10:08:20|1073.43|1062.63|1073.39|1062.59|1073.81|1063.01|1073.39|1062.59|6
1648375710000|2022-03-27 10:08:30|1073.41|1062.61|1073.08|1062.28|1073.41|1062.61|1073.08|1062.28|6
1648375730000|2022-03-27 10:08:50|1073.09|1062.29|1073.08|1062.28|1073.09|1062.29|1073.08|1062.28|2
1648375740000|2022-03-27 10:09:00|1073.07|1062.27|1073.14|1062.34|1073.15|1062.35|1073.07|1062.27|6
1648375750000|2022-03-27 10:09:10|1073.15|1062.35|1073.14|1062.34|1073.15|1062.35|1073.14|1062.34|6
1648375760000|2022-03-27 10:09:20|1073.15|1062.35|1073.14|1062.34|1073.15|1062.35|1073.14|1062.34|2
1648375770000|2022-03-27 10:09:30|1073.15|1062.35|1073.14|1062.34|1073.15|1062.35|1073.14|1062.34|4
1648375780000|2022-03-27 10:09:40|1073.15|1062.35|1073|1062.2|1073.15|1062.35|1073|1062.2|2
1648375790000|2022-03-27 10:09:50|1072.91|1062.11|1072.33|1061.53|1072.91|1062.11|1072.33|1061.53|3
1648375800000|2022-03-27 10:10:00|1072.57|1061.77|1073|1062.2|1073|1062.2|1072.57|1061.77|3
1648375860000|2022-03-27 10:11:00|1073.1|1062.3|1073.23|1062.43|1073.23|1062.43|1073.1|1062.3|2
1648375870000|2022-03-27 10:11:10|1073.24|1062.44|1073.67|1062.87|1073.67|1062.87|1073.24|1062.44|4
1648375900000|2022-03-27 10:11:40|1073.91|1063.11|1073.91|1063.11|1073.92|1063.12|1073.91|1063.11|11
1648375910000|2022-03-27 10:11:50|1073.92|1063.12|1073.91|1063.11|1073.92|1063.12|1073.91|1063.11|18
1648375920000|2022-03-27 10:12:00|1073.92|1063.12|1073.58|1062.78|1073.92|1063.12|1073.58|1062.78|7
1648375940000|2022-03-27 10:12:20|1073.45|1062.65|1073.25|1062.45|1073.45|1062.65|1073.24|1062.44|8
1648375950000|2022-03-27 10:12:30|1073.24|1062.44|1072.87|1062.07|1073.25|1062.45|1072.87|1062.07|6
1648375960000|2022-03-27 10:12:40|1072.86|1062.06|1072.86|1062.06|1072.86|1062.06|1072.85|1062.05|11
1648375970000|2022-03-27 10:12:50|1072.85|1062.05|1072.86|1062.06|1072.86|1062.06|1072.85|1062.05|12
1648375980000|2022-03-27 10:13:00|1072.85|1062.05|1072.4|1061.6|1072.86|1062.06|1072.4|1061.6|16
1648375990000|2022-03-27 10:13:10|1072.41|1061.61|1072.4|1061.6|1072.41|1061.61|1072.4|1061.6|18
1648376000000|2022-03-27 10:13:20|1072.41|1061.61|1072.88|1062.08|1072.88|1062.08|1072.4|1061.6|9
1648376010000|2022-03-27 10:13:30|1072.92|1062.12|1073.25|1062.45|1073.49|1062.69|1072.91|1062.11|6
1648376020000|2022-03-27 10:13:40|1073.24|1062.44|1073.25|1062.45|1073.25|1062.45|1073.24|1062.44|6
1648376030000|2022-03-27 10:13:50|1073.3|1062.5|1073.3|1062.5|1073.3|1062.5|1073.3|1062.5|1
1648376040000|2022-03-27 10:14:00|1073.29|1062.49|1073.8|1063|1073.8|1063|1073.29|1062.49|12
1648376050000|2022-03-27 10:14:10|1073.79|1062.99|1073.8|1063|1073.8|1063|1073.79|1062.99|4
1648376070000|2022-03-27 10:14:30|1073.79|1062.99|1073.87|1063.07|1073.87|1063.07|1073.79|1062.99|5
1648376080000|2022-03-27 10:14:40|1073.86|1063.06|1073.87|1063.07|1073.87|1063.07|1073.86|1063.06|4
1648376100000|2022-03-27 10:15:00|1073.86|1063.06|1072.75|1061.95|1073.87|1063.07|1072.75|1061.95|5
1648376120000|2022-03-27 10:15:20|1072.44|1061.64|1072.48|1061.68|1072.57|1061.77|1072.44|1061.64|3
1648376130000|2022-03-27 10:15:30|1072.39|1061.59|1072.39|1061.59|1072.39|1061.59|1072.39|1061.59|1
1648376160000|2022-03-27 10:16:00|1072.4|1061.6|1072.39|1061.59|1072.4|1061.6|1072.39|1061.59|4
1648376200000|2022-03-27 10:16:40|1072.4|1061.6|1072.39|1061.59|1072.4|1061.6|1072.39|1061.59|2
1648376210000|2022-03-27 10:16:50|1072.4|1061.6|1072.26|1061.46|1072.4|1061.6|1072.26|1061.46|4
1648376220000|2022-03-27 10:17:00|1072.27|1061.47|1072.22|1061.42|1072.27|1061.47|1072.21|1061.41|6
1648376230000|2022-03-27 10:17:10|1072.21|1061.41|1072.22|1061.42|1072.22|1061.42|1072.21|1061.41|10
1648376300000|2022-03-27 10:18:20|1072.12|1061.32|1071.89|1061.09|1072.12|1061.32|1071.89|1061.09|4
1648376310000|2022-03-27 10:18:30|1071.88|1061.08|1071.88|1061.08|1072.11|1061.31|1071.88|1061.08|5
1648376330000|2022-03-27 10:18:50|1071.89|1061.09|1071.91|1061.11|1071.91|1061.11|1071.89|1061.09|2
1648376340000|2022-03-27 10:19:00|1072.23|1061.43|1072.23|1061.43|1072.23|1061.43|1072.23|1061.43|1
1648376350000|2022-03-27 10:19:10|1072.25|1061.45|1072.57|1061.77|1072.57|1061.77|1072.24|1061.44|12
1648376360000|2022-03-27 10:19:20|1072.58|1061.78|1072.57|1061.77|1072.58|1061.78|1072.57|1061.77|20
1648376370000|2022-03-27 10:19:30|1072.58|1061.78|1072.57|1061.77|1072.58|1061.78|1072.57|1061.77|6
1648376380000|2022-03-27 10:19:40|1072.58|1061.78|1072.57|1061.77|1072.58|1061.78|1072.57|1061.77|2
1648376390000|2022-03-27 10:19:50|1072.58|1061.78|1072.57|1061.77|1072.58|1061.78|1072.57|1061.77|4
1648376430000|2022-03-27 10:20:30|1072.58|1061.78|1072.57|1061.77|1072.58|1061.78|1072.57|1061.77|4
1648376440000|2022-03-27 10:20:40|1072.58|1061.78|1072.57|1061.77|1072.58|1061.78|1072.57|1061.77|6
1648376450000|2022-03-27 10:20:50|1072.58|1061.78|1072.57|1061.77|1072.58|1061.78|1072.57|1061.77|2
1648376480000|2022-03-27 10:21:20|1072.58|1061.78|1072.76|1061.96|1072.76|1061.96|1072.57|1061.77|3
1648376510000|2022-03-27 10:21:50|1072.86|1062.06|1072.86|1062.06|1072.86|1062.06|1072.86|1062.06|1
1648376540000|2022-03-27 10:22:20|1072.62|1061.82|1072.42|1061.62|1072.62|1061.82|1072.41|1061.61|4
1648376550000|2022-03-27 10:22:30|1072.41|1061.61|1072.42|1061.62|1072.42|1061.62|1072.41|1061.61|2
1648376560000|2022-03-27 10:22:40|1072.53|1061.73|1072.53|1061.73|1072.56|1061.76|1072.52|1061.72|5
1648376570000|2022-03-27 10:22:50|1072.52|1061.72|1072.53|1061.73|1072.53|1061.73|1072.52|1061.72|4
1648376580000|2022-03-27 10:23:00|1072.52|1061.72|1072.53|1061.73|1072.53|1061.73|1072.52|1061.72|2
1648376590000|2022-03-27 10:23:10|1072.73|1061.93|1072.89|1062.09|1072.89|1062.09|1072.73|1061.93|2
1648376620000|2022-03-27 10:23:40|1072.73|1061.93|1072.24|1061.44|1072.73|1061.93|1072.24|1061.44|12
1648376630000|2022-03-27 10:23:50|1072.25|1061.45|1072.24|1061.44|1072.25|1061.45|1072.24|1061.44|14
1648376640000|2022-03-27 10:24:00|1072.25|1061.45|1072.57|1061.77|1072.57|1061.77|1072.24|1061.44|14
1648376680000|2022-03-27 10:24:40|1072.44|1061.64|1072.24|1061.44|1072.44|1061.64|1072.23|1061.43|4
1648376690000|2022-03-27 10:24:50|1072.23|1061.43|1072.24|1061.44|1072.24|1061.44|1072.23|1061.43|2
1648376700000|2022-03-27 10:25:00|1072.23|1061.43|1072.24|1061.44|1072.24|1061.44|1072.23|1061.43|6
1648376710000|2022-03-27 10:25:10|1072.23|1061.43|1072.24|1061.44|1072.24|1061.44|1072.23|1061.43|4
1648376720000|2022-03-27 10:25:20|1072.23|1061.43|1072.24|1061.44|1072.24|1061.44|1072.23|1061.43|4
1648376730000|2022-03-27 10:25:30|1072.23|1061.43|1071.46|1060.66|1072.23|1061.43|1071.45|1060.65|7
1648376740000|2022-03-27 10:25:40|1071.88|1061.08|1072.19|1061.39|1072.19|1061.39|1071.88|1061.08|3
1648376750000|2022-03-27 10:25:50|1072.16|1061.36|1071.49|1060.69|1072.16|1061.36|1071.49|1060.69|3
1648376760000|2022-03-27 10:26:00|1071.5|1060.7|1071.49|1060.69|1071.5|1060.7|1071.49|1060.69|18
1648376770000|2022-03-27 10:26:10|1071.5|1060.7|1071.49|1060.69|1071.5|1060.7|1071.49|1060.69|18
1648376780000|2022-03-27 10:26:20|1071.5|1060.7|1071.49|1060.69|1071.5|1060.7|1071.49|1060.69|16
1648376790000|2022-03-27 10:26:30|1071.5|1060.7|1071.49|1060.69|1071.5|1060.7|1071.49|1060.69|14
1648376800000|2022-03-27 10:26:40|1071.5|1060.7|1071.49|1060.69|1071.5|1060.7|1071.49|1060.69|14
1648376810000|2022-03-27 10:26:50|1071.5|1060.7|1071.49|1060.69|1071.5|1060.7|1071.49|1060.69|14
1648376820000|2022-03-27 10:27:00|1071.5|1060.7|1071.37|1060.57|1071.5|1060.7|1071.36|1060.56|17
1648376840000|2022-03-27 10:27:20|1071.36|1060.56|1072.06|1061.26|1072.07|1061.27|1071.36|1060.56|15
1648376850000|2022-03-27 10:27:30|1072.07|1061.27|1072.07|1061.27|1072.07|1061.27|1072.06|1061.26|13
1648376860000|2022-03-27 10:27:40|1072.06|1061.26|1072.13|1061.33|1072.13|1061.33|1071.97|1061.17|8
1648376870000|2022-03-27 10:27:50|1072.12|1061.32|1072.12|1061.32|1072.12|1061.32|1072.12|1061.32|1
1648376880000|2022-03-27 10:28:00|1072.13|1061.33|1072.12|1061.32|1072.13|1061.33|1072.12|1061.32|16
1648376890000|2022-03-27 10:28:10|1072.13|1061.33|1072.12|1061.32|1072.13|1061.33|1072.12|1061.32|18
1648376900000|2022-03-27 10:28:20|1072.13|1061.33|1072.12|1061.32|1072.13|1061.33|1072.12|1061.32|18
1648376910000|2022-03-27 10:28:30|1072.13|1061.33|1072.13|1061.33|1072.13|1061.33|1072.12|1061.32|7
1648376920000|2022-03-27 10:28:40|1072.22|1061.42|1072.59|1061.79|1072.59|1061.79|1072.22|1061.42|9
1648376930000|2022-03-27 10:28:50|1072.54|1061.74|1072.59|1061.79|1072.59|1061.79|1072.54|1061.74|14
1648376940000|2022-03-27 10:29:00|1072.58|1061.78|1072.59|1061.79|1072.59|1061.79|1072.54|1061.74|14
1648376950000|2022-03-27 10:29:10|1072.54|1061.74|1072.59|1061.79|1072.59|1061.79|1072.54|1061.74|18
1648376960000|2022-03-27 10:29:20|1072.54|1061.74|1072.59|1061.79|1072.59|1061.79|1072.54|1061.74|16
1648376970000|2022-03-27 10:29:30|1072.54|1061.74|1072.64|1061.84|1072.64|1061.84|1072.54|1061.74|14
1648377000000|2022-03-27 10:30:00|1072.65|1061.85|1072.65|1061.85|1072.65|1061.85|1072.64|1061.84|3
1648377010000|2022-03-27 10:30:10|1072.64|1061.84|1072.65|1061.85|1072.65|1061.85|1072.64|1061.84|18
1648377020000|2022-03-27 10:30:20|1072.64|1061.84|1072.65|1061.85|1072.65|1061.85|1072.64|1061.84|10
1648377030000|2022-03-27 10:30:30|1072.64|1061.84|1072.65|1061.85|1072.65|1061.85|1072.64|1061.84|2
1648377040000|2022-03-27 10:30:40|1072.64|1061.84|1072.24|1061.44|1072.65|1061.85|1072.24|1061.44|5
1648377050000|2022-03-27 10:30:50|1072.2|1061.4|1071.89|1061.09|1072.2|1061.4|1071.89|1061.09|2
1648377060000|2022-03-27 10:31:00|1071.66|1060.86|1071.54|1060.74|1071.66|1060.86|1071.53|1060.73|8
1648377070000|2022-03-27 10:31:10|1071.53|1060.73|1071.54|1060.74|1071.54|1060.74|1071.53|1060.73|18
1648377080000|2022-03-27 10:31:20|1071.53|1060.73|1071.54|1060.74|1071.54|1060.74|1071.53|1060.73|18
1648377090000|2022-03-27 10:31:30|1071.53|1060.73|1071.54|1060.74|1071.66|1060.86|1071.53|1060.73|18
1648377100000|2022-03-27 10:31:40|1071.53|1060.73|1071.89|1061.09|1071.89|1061.09|1071.53|1060.73|14
1648377110000|2022-03-27 10:31:50|1071.77|1060.97|1071.77|1060.97|1071.77|1060.97|1071.77|1060.97|1
1648377130000|2022-03-27 10:32:10|1071.57|1060.77|1071.67|1060.87|1071.68|1060.88|1071.57|1060.77|10
1648377140000|2022-03-27 10:32:20|1071.68|1060.88|1072.05|1061.25|1072.05|1061.25|1071.67|1060.87|15
1648377160000|2022-03-27 10:32:40|1072.28|1061.48|1072.39|1061.59|1072.39|1061.59|1072.28|1061.48|9
1648377190000|2022-03-27 10:33:10|1072.38|1061.58|1072.11|1061.31|1072.46|1061.66|1072.11|1061.31|4
1648377200000|2022-03-27 10:33:20|1072.12|1061.32|1071.77|1060.97|1072.12|1061.32|1071.77|1060.97|5
1648377230000|2022-03-27 10:33:50|1071.57|1060.77|1071.65|1060.85|1071.65|1060.85|1071.57|1060.77|2
1648377240000|2022-03-27 10:34:00|1071.57|1060.77|1071.66|1060.86|1071.66|1060.86|1071.57|1060.77|2
1648377270000|2022-03-27 10:34:30|1071.58|1060.78|1071.72|1060.92|1071.72|1060.92|1071.58|1060.78|2
1648377280000|2022-03-27 10:34:40|1071.57|1060.77|1071.65|1060.85|1071.65|1060.85|1071.57|1060.77|2
1648377350000|2022-03-27 10:35:50|1071.57|1060.77|1071.72|1060.92|1071.72|1060.92|1071.57|1060.77|2
1648377370000|2022-03-27 10:36:10|1071.55|1060.75|1071.62|1060.82|1071.62|1060.82|1071.55|1060.75|2
1648377380000|2022-03-27 10:36:20|1071.6|1060.8|1071.6|1060.8|1071.6|1060.8|1071.6|1060.8|1
1648377390000|2022-03-27 10:36:30|1071.46|1060.66|1071.24|1060.44|1071.46|1060.66|1071.24|1060.44|16
1648377400000|2022-03-27 10:36:40|1071.25|1060.45|1071.24|1060.44|1071.25|1060.45|1071.24|1060.44|18
1648377410000|2022-03-27 10:36:50|1071.25|1060.45|1071.27|1060.47|1071.28|1060.48|1071.24|1060.44|18
1648377420000|2022-03-27 10:37:00|1071.28|1060.48|1071.68|1060.88|1071.68|1060.88|1071.27|1060.47|17
1648377430000|2022-03-27 10:37:10|1071.67|1060.87|1071.68|1060.88|1071.68|1060.88|1071.67|1060.87|10
1648377440000|2022-03-27 10:37:20|1071.67|1060.87|1071.69|1060.89|1071.69|1060.89|1071.67|1060.87|14
1648377450000|2022-03-27 10:37:30|1071.68|1060.88|1071.69|1060.89|1071.69|1060.89|1071.68|1060.88|12
1648377460000|2022-03-27 10:37:40|1071.68|1060.88|1071.6|1060.8|1071.69|1060.89|1071.6|1060.8|3
1648377500000|2022-03-27 10:38:20|1071.86|1061.06|1071.86|1061.06|1071.86|1061.06|1071.86|1061.06|1
1648377550000|2022-03-27 10:39:10|1071.8|1061|1071.8|1061|1071.8|1061|1071.8|1061|1
1648377610000|2022-03-27 10:40:10|1071.88|1061.08|1071.99|1061.19|1071.99|1061.19|1071.88|1061.08|10
1648377620000|2022-03-27 10:40:20|1071.97|1061.17|1071.99|1061.19|1071.99|1061.19|1071.97|1061.17|16
1648377630000|2022-03-27 10:40:30|1071.97|1061.17|1071.99|1061.19|1071.99|1061.19|1071.97|1061.17|14
1648377640000|2022-03-27 10:40:40|1071.97|1061.17|1071.97|1061.17|1071.99|1061.19|1071.95|1061.15|19
1648377650000|2022-03-27 10:40:50|1071.95|1061.15|1071.98|1061.18|1071.98|1061.18|1071.95|1061.15|7
1648377660000|2022-03-27 10:41:00|1071.97|1061.17|1071.97|1061.17|1071.97|1061.17|1071.95|1061.15|15
1648377670000|2022-03-27 10:41:10|1071.95|1061.15|1071.97|1061.17|1071.97|1061.17|1071.95|1061.15|8
1648377680000|2022-03-27 10:41:20|1071.95|1061.15|1072.02|1061.22|1072.02|1061.22|1071.95|1061.15|4
1648377690000|2022-03-27 10:41:30|1071.9|1061.1|1071.79|1060.99|1071.9|1061.1|1071.79|1060.99|2
1648377700000|2022-03-27 10:41:40|1071.76|1060.96|1072.01|1061.21|1072.01|1061.21|1071.76|1060.96|3
1648377710000|2022-03-27 10:41:50|1072|1061.2|1072|1061.2|1072|1061.2|1072|1061.2|1
1648377760000|2022-03-27 10:42:40|1072.01|1061.21|1072.01|1061.21|1072.01|1061.21|1072.01|1061.21|1
1648377770000|2022-03-27 10:42:50|1071.96|1061.16|1071.96|1061.16|1071.96|1061.16|1071.96|1061.16|1
1648377800000|2022-03-27 10:43:20|1072.17|1061.37|1072.95|1062.15|1072.95|1062.15|1072.17|1061.37|4
1648377810000|2022-03-27 10:43:30|1073.11|1062.31|1073.31|1062.51|1073.31|1062.51|1073.11|1062.31|2
1648377840000|2022-03-27 10:44:00|1073.38|1062.58|1073.38|1062.58|1073.38|1062.58|1073.38|1062.58|1
1648377850000|2022-03-27 10:44:10|1073.4|1062.6|1073.4|1062.6|1073.42|1062.62|1073.4|1062.6|7
1648377860000|2022-03-27 10:44:20|1073.42|1062.62|1073.4|1062.6|1073.42|1062.62|1073.4|1062.6|18
1648377870000|2022-03-27 10:44:30|1073.42|1062.62|1073.4|1062.6|1073.42|1062.62|1073.4|1062.6|18
1648377880000|2022-03-27 10:44:40|1073.42|1062.62|1073.4|1062.6|1073.42|1062.62|1073.4|1062.6|16
1648377890000|2022-03-27 10:44:50|1073.42|1062.62|1073.54|1062.74|1073.54|1062.74|1073.4|1062.6|4
1648377920000|2022-03-27 10:45:20|1073.37|1062.57|1073.21|1062.41|1073.37|1062.57|1073.04|1062.24|12
1648377940000|2022-03-27 10:45:40|1073.18|1062.38|1073.18|1062.38|1073.19|1062.39|1073.17|1062.37|9
1648377950000|2022-03-27 10:45:50|1073.19|1062.39|1073.18|1062.38|1073.19|1062.39|1073.18|1062.38|12
1648377960000|2022-03-27 10:46:00|1073.19|1062.39|1073.18|1062.38|1073.19|1062.39|1073.18|1062.38|12
1648377970000|2022-03-27 10:46:10|1073.19|1062.39|1073.58|1062.78|1073.58|1062.78|1073.18|1062.38|13
1648377980000|2022-03-27 10:46:20|1073.54|1062.74|1073.18|1062.38|1073.58|1062.78|1073.18|1062.38|10
1648377990000|2022-03-27 10:46:30|1073.19|1062.39|1073.18|1062.38|1073.19|1062.39|1073.18|1062.38|10
1648378000000|2022-03-27 10:46:40|1073.19|1062.39|1073.18|1062.38|1073.19|1062.39|1073.18|1062.38|18
1648378010000|2022-03-27 10:46:50|1073.19|1062.39|1073.18|1062.38|1073.19|1062.39|1073.18|1062.38|12
1648378020000|2022-03-27 10:47:00|1073.19|1062.39|1073.18|1062.38|1073.19|1062.39|1073.18|1062.38|2
1648378090000|2022-03-27 10:48:10|1073.58|1062.78|1073.85|1063.05|1073.85|1063.05|1073.58|1062.78|2
1648378100000|2022-03-27 10:48:20|1073.86|1063.06|1073.93|1063.13|1073.94|1063.14|1073.85|1063.05|17
1648378110000|2022-03-27 10:48:30|1073.94|1063.14|1074.26|1063.46|1074.26|1063.46|1073.94|1063.14|2
1648378120000|2022-03-27 10:48:40|1074.41|1063.61|1074.41|1063.61|1074.41|1063.61|1074.41|1063.61|1
1648378140000|2022-03-27 10:49:00|1074.24|1063.44|1074.03|1063.23|1074.24|1063.44|1074.03|1063.23|2
1648378190000|2022-03-27 10:49:50|1074.17|1063.37|1074.17|1063.37|1074.17|1063.37|1074.17|1063.37|1
1648378230000|2022-03-27 10:50:30|1074.03|1063.23|1074.03|1063.23|1074.03|1063.23|1074.03|1063.23|1
1648378240000|2022-03-27 10:50:40|1074|1063.2|1074|1063.2|1074|1063.2|1074|1063.2|1
1648378250000|2022-03-27 10:50:50|1074.08|1063.28|1074.08|1063.28|1074.08|1063.28|1074.08|1063.28|1
1648378270000|2022-03-27 10:51:10|1074.02|1063.22|1074.02|1063.22|1074.02|1063.22|1074.02|1063.22|1
1648378300000|2022-03-27 10:51:40|1074.01|1063.21|1074.02|1063.22|1074.02|1063.22|1074.01|1063.21|2
1648378350000|2022-03-27 10:52:30|1073.94|1063.14|1073.94|1063.14|1073.94|1063.14|1073.94|1063.14|1
1648378360000|2022-03-27 10:52:40|1073.89|1063.09|1073.95|1063.15|1074|1063.2|1073.89|1063.09|3
1648378370000|2022-03-27 10:52:50|1074.07|1063.27|1074.18|1063.38|1074.18|1063.38|1074.07|1063.27|2
1648378440000|2022-03-27 10:54:00|1074.25|1063.45|1074.16|1063.36|1074.25|1063.45|1074.16|1063.36|2
1648378460000|2022-03-27 10:54:20|1074.15|1063.35|1074.15|1063.35|1074.15|1063.35|1074.15|1063.35|1
1648378480000|2022-03-27 10:54:40|1074.08|1063.28|1074.07|1063.27|1074.08|1063.28|1073.99|1063.19|3
1648378500000|2022-03-27 10:55:00|1073.99|1063.19|1074.1|1063.3|1074.11|1063.31|1073.97|1063.17|4
1648378510000|2022-03-27 10:55:10|1073.98|1063.18|1073.98|1063.18|1073.98|1063.18|1073.98|1063.18|1
1648378530000|2022-03-27 10:55:30|1073.94|1063.14|1073.94|1063.14|1073.94|1063.14|1073.94|1063.14|1
1648378540000|2022-03-27 10:55:40|1074.28|1063.48|1074.42|1063.62|1074.42|1063.62|1074.28|1063.48|2
1648378550000|2022-03-27 10:55:50|1074.28|1063.48|1074.44|1063.64|1074.44|1063.64|1074.28|1063.48|2
1648378600000|2022-03-27 10:56:40|1074.3|1063.5|1074.08|1063.28|1074.3|1063.5|1074.08|1063.28|2
1648378610000|2022-03-27 10:56:50|1074.09|1063.29|1074.08|1063.28|1074.09|1063.29|1074.08|1063.28|2
1648378660000|2022-03-27 10:57:40|1074.3|1063.5|1074.3|1063.5|1074.44|1063.64|1074.3|1063.5|5
1648378670000|2022-03-27 10:57:50|1074.44|1063.64|1074.08|1063.28|1074.44|1063.64|1074.08|1063.28|5
1648378690000|2022-03-27 10:58:10|1074.3|1063.5|1074.08|1063.28|1074.44|1063.64|1074.08|1063.28|4
1648378760000|2022-03-27 10:59:20|1073.99|1063.19|1073.41|1062.61|1073.99|1063.19|1073.41|1062.61|3
1648378770000|2022-03-27 10:59:30|1073.37|1062.57|1073.37|1062.57|1073.38|1062.58|1073.37|1062.57|11
1648378780000|2022-03-27 10:59:40|1073.38|1062.58|1073.37|1062.57|1073.38|1062.58|1073.37|1062.57|8
1648378790000|2022-03-27 10:59:50|1073.38|1062.58|1073.33|1062.53|1073.54|1062.74|1073.33|1062.53|5
1648378800000|2022-03-27 11:00:00|1073.32|1062.52|1073.33|1062.53|1073.33|1062.53|1073.32|1062.52|2
1648378810000|2022-03-27 11:00:10|1073.32|1062.52|1073.33|1062.53|1073.33|1062.53|1073.32|1062.52|2
1648378820000|2022-03-27 11:00:20|1073.32|1062.52|1073.3|1062.5|1073.33|1062.53|1073.3|1062.5|8
1648378840000|2022-03-27 11:00:40|1073.15|1062.35|1073.08|1062.28|1073.15|1062.35|1073.08|1062.28|2
1648378850000|2022-03-27 11:00:50|1072.99|1062.19|1072.7|1061.9|1072.99|1062.19|1072.69|1061.89|9
1648378870000|2022-03-27 11:01:10|1072.52|1061.72|1072.52|1061.72|1072.52|1061.72|1072.52|1061.72|1
1648378900000|2022-03-27 11:01:40|1072.42|1061.62|1072.42|1061.62|1072.42|1061.62|1072.42|1061.62|1
1648378910000|2022-03-27 11:01:50|1072.75|1061.95|1072.75|1061.95|1072.75|1061.95|1072.75|1061.95|1
1648378920000|2022-03-27 11:02:00|1072.69|1061.89|1072.95|1062.15|1072.95|1062.15|1072.69|1061.89|2
1648378930000|2022-03-27 11:02:10|1072.97|1062.17|1072.97|1062.17|1072.97|1062.17|1072.96|1062.16|17
1648378940000|2022-03-27 11:02:20|1072.96|1062.16|1073.45|1062.65|1073.45|1062.65|1072.96|1062.16|16
1648378950000|2022-03-27 11:02:30|1073.46|1062.66|1073.91|1063.11|1073.92|1063.12|1073.46|1062.66|12
1648378960000|2022-03-27 11:02:40|1073.92|1063.12|1073.91|1063.11|1073.92|1063.12|1073.91|1063.11|6
1648378980000|2022-03-27 11:03:00|1073.7|1062.9|1073.24|1062.44|1073.7|1062.9|1073.24|1062.44|3
1648378990000|2022-03-27 11:03:10|1073.45|1062.65|1073.58|1062.78|1073.58|1062.78|1073.45|1062.65|2
1648379010000|2022-03-27 11:03:30|1073.45|1062.65|1073.24|1062.44|1073.45|1062.65|1073.24|1062.44|2
1648379040000|2022-03-27 11:04:00|1073.45|1062.65|1073.45|1062.65|1073.45|1062.65|1073.45|1062.65|1
1648379050000|2022-03-27 11:04:10|1073.58|1062.78|1073.58|1062.78|1073.58|1062.78|1073.58|1062.78|1
1648379070000|2022-03-27 11:04:30|1073.45|1062.65|1073.45|1062.65|1073.45|1062.65|1073.45|1062.65|1
1648379080000|2022-03-27 11:04:40|1073.24|1062.44|1073.24|1062.44|1073.24|1062.44|1073.24|1062.44|1
1648379130000|2022-03-27 11:05:30|1073.34|1062.54|1073.42|1062.62|1073.42|1062.62|1073.34|1062.54|16
1648379140000|2022-03-27 11:05:40|1073.41|1062.61|1073.42|1062.62|1073.42|1062.62|1073.41|1062.61|14
1648379150000|2022-03-27 11:05:50|1073.41|1062.61|1073.42|1062.62|1073.42|1062.62|1073.41|1062.61|16
1648379160000|2022-03-27 11:06:00|1073.41|1062.61|1073.86|1063.06|1073.86|1063.06|1073.41|1062.61|12
1648379170000|2022-03-27 11:06:10|1074.08|1063.28|1074.08|1063.28|1074.08|1063.28|1074.08|1063.28|1
1648379200000|2022-03-27 11:06:40|1074.14|1063.34|1074.18|1063.38|1074.18|1063.38|1074.14|1063.34|2
1648379210000|2022-03-27 11:06:50|1074.4|1063.6|1074.9|1064.1|1074.9|1064.1|1074.4|1063.6|5
1648379250000|2022-03-27 11:07:30|1074.7|1063.9|1074.7|1063.9|1074.7|1063.9|1074.7|1063.9|1
1648379290000|2022-03-27 11:08:10|1074.72|1063.92|1074.72|1063.92|1074.72|1063.92|1074.72|1063.92|1
1648379330000|2022-03-27 11:08:50|1074.96|1064.16|1074.96|1064.16|1074.96|1064.16|1074.96|1064.16|1
1648379370000|2022-03-27 11:09:30|1074.72|1063.92|1074.72|1063.92|1074.72|1063.92|1074.72|1063.92|1
1648379380000|2022-03-27 11:09:40|1074.73|1063.93|1074.73|1063.93|1074.73|1063.93|1074.73|1063.93|1
1648379500000|2022-03-27 11:11:40|1074.97|1064.17|1074.97|1064.17|1074.97|1064.17|1074.97|1064.17|1
1648379540000|2022-03-27 11:12:20|1075.05|1064.25|1075.27|1064.47|1075.27|1064.47|1074.97|1064.17|8
1648379550000|2022-03-27 11:12:30|1075.05|1064.25|1074.97|1064.17|1075.05|1064.25|1074.97|1064.17|2
1648379610000|2022-03-27 11:13:30|1075.05|1064.25|1075.27|1064.47|1075.27|1064.47|1075.05|1064.25|2
1648379690000|2022-03-27 11:14:50|1075.05|1064.25|1074.97|1064.17|1075.05|1064.25|1074.97|1064.17|2
1648379710000|2022-03-27 11:15:10|1075.05|1064.25|1075.27|1064.47|1075.27|1064.47|1075.05|1064.25|2
1648379740000|2022-03-27 11:15:40|1075.4|1064.6|1075.4|1064.6|1075.4|1064.6|1075.4|1064.6|1
1648379760000|2022-03-27 11:16:00|1075.43|1064.63|1075.43|1064.63|1075.43|1064.63|1075.43|1064.63|1
1648379770000|2022-03-27 11:16:10|1075.41|1064.61|1075.41|1064.61|1075.41|1064.61|1075.41|1064.61|1
1648379780000|2022-03-27 11:16:20|1075.21|1064.41|1075.04|1064.24|1075.21|1064.41|1075.04|1064.24|2
1648379790000|2022-03-27 11:16:30|1074.73|1063.93|1074.73|1063.93|1074.73|1063.93|1074.73|1063.93|1
1648379890000|2022-03-27 11:18:10|1074.74|1063.94|1074.74|1063.94|1074.74|1063.94|1074.74|1063.94|1
1648379920000|2022-03-27 11:18:40|1074.73|1063.93|1074.47|1063.67|1074.73|1063.93|1074.47|1063.67|2
1648379930000|2022-03-27 11:18:50|1074.58|1063.78|1074.58|1063.78|1074.58|1063.78|1074.58|1063.78|1
1648379950000|2022-03-27 11:19:10|1074.59|1063.79|1074.88|1064.08|1074.88|1064.08|1074.59|1063.79|2
1648380010000|2022-03-27 11:20:10|1074.93|1064.13|1075.03|1064.23|1075.03|1064.23|1074.93|1064.13|3
1648380040000|2022-03-27 11:20:40|1075.02|1064.22|1075.02|1064.22|1075.02|1064.22|1075.02|1064.22|1
1648380070000|2022-03-27 11:21:10|1075.03|1064.23|1075.03|1064.23|1075.03|1064.23|1075.03|1064.23|1
1648380080000|2022-03-27 11:21:20|1075.04|1064.24|1075.06|1064.26|1075.06|1064.26|1075.04|1064.24|2
1648380090000|2022-03-27 11:21:30|1074.74|1063.94|1074.73|1063.93|1074.74|1063.94|1074.73|1063.93|2
1648380200000|2022-03-27 11:23:20|1074.72|1063.92|1074.72|1063.92|1074.72|1063.92|1074.72|1063.92|1
1648380230000|2022-03-27 11:23:50|1074.4|1063.6|1074.71|1063.91|1074.71|1063.91|1074.39|1063.59|4
1648380240000|2022-03-27 11:24:00|1074.72|1063.92|1074.72|1063.92|1074.72|1063.92|1074.72|1063.92|1
1648380250000|2022-03-27 11:24:10|1075.01|1064.21|1075.01|1064.21|1075.01|1064.21|1075.01|1064.21|1
1648380280000|2022-03-27 11:24:40|1074.97|1064.17|1074.97|1064.17|1074.97|1064.17|1074.97|1064.17|1
1648380310000|2022-03-27 11:25:10|1075.01|1064.21|1075.01|1064.21|1075.01|1064.21|1075.01|1064.21|1
1648380320000|2022-03-27 11:25:20|1075.03|1064.23|1075.03|1064.23|1075.03|1064.23|1075.03|1064.23|1
1648380330000|2022-03-27 11:25:30|1075.19|1064.39|1075.41|1064.61|1075.41|1064.61|1075.19|1064.39|2
1648380370000|2022-03-27 11:26:10|1075.19|1064.39|1075.19|1064.39|1075.19|1064.39|1075.19|1064.39|1
1648380380000|2022-03-27 11:26:20|1075.04|1064.24|1075.04|1064.24|1075.04|1064.24|1075.04|1064.24|1
1648380410000|2022-03-27 11:26:50|1075.05|1064.25|1075.05|1064.25|1075.05|1064.25|1075.05|1064.25|1
1648380460000|2022-03-27 11:27:40|1075.06|1064.26|1075.06|1064.26|1075.06|1064.26|1075.06|1064.26|1
1648380470000|2022-03-27 11:27:50|1075.22|1064.42|1075.44|1064.64|1075.44|1064.64|1075.22|1064.42|2
1648380490000|2022-03-27 11:28:10|1075.4|1064.6|1075.4|1064.6|1075.4|1064.6|1075.4|1064.6|1
1648380560000|2022-03-27 11:29:20|1075.74|1064.94|1075.74|1064.94|1075.74|1064.94|1075.74|1064.94|1
1648380590000|2022-03-27 11:29:50|1075.9|1065.1|1076.65|1065.85|1076.65|1065.85|1075.9|1065.1|5
1648380630000|2022-03-27 11:30:30|1076.89|1066.09|1076.65|1065.85|1076.89|1066.09|1076.65|1065.85|2
1648380640000|2022-03-27 11:30:40|1076.84|1066.04|1076.37|1065.57|1076.84|1066.04|1076.37|1065.57|3
1648380650000|2022-03-27 11:30:50|1076.38|1065.58|1075.54|1064.74|1076.38|1065.58|1075.54|1064.74|6
1648380660000|2022-03-27 11:31:00|1075.53|1064.73|1075.54|1064.74|1075.54|1064.74|1075.53|1064.73|18
1648380670000|2022-03-27 11:31:10|1075.53|1064.73|1075.54|1064.74|1075.54|1064.74|1075.53|1064.73|18
1648380680000|2022-03-27 11:31:20|1075.53|1064.73|1075.54|1064.74|1075.54|1064.74|1075.53|1064.73|18
1648380690000|2022-03-27 11:31:30|1075.53|1064.73|1075.54|1064.74|1075.54|1064.74|1075.53|1064.73|18
1648380700000|2022-03-27 11:31:40|1075.53|1064.73|1075.54|1064.74|1075.54|1064.74|1075.53|1064.73|18
1648380710000|2022-03-27 11:31:50|1075.53|1064.73|1075.54|1064.74|1075.54|1064.74|1075.53|1064.73|18
1648380720000|2022-03-27 11:32:00|1075.53|1064.73|1075.54|1064.74|1075.54|1064.74|1075.53|1064.73|18
1648380730000|2022-03-27 11:32:10|1075.53|1064.73|1075.54|1064.74|1075.54|1064.74|1075.53|1064.73|18
1648380740000|2022-03-27 11:32:20|1075.53|1064.73|1075.54|1064.74|1075.54|1064.74|1075.53|1064.73|18
1648380750000|2022-03-27 11:32:30|1075.53|1064.73|1075.54|1064.74|1075.54|1064.74|1075.53|1064.73|18
1648380760000|2022-03-27 11:32:40|1075.53|1064.73|1075.21|1064.41|1075.54|1064.74|1075.21|1064.41|13
1648380790000|2022-03-27 11:33:10|1075.56|1064.76|1075.99|1065.19|1075.99|1065.19|1075.56|1064.76|2
1648380800000|2022-03-27 11:33:20|1075.98|1065.18|1075.99|1065.19|1075.99|1065.19|1075.98|1065.18|2
1648380820000|2022-03-27 11:33:40|1075.98|1065.18|1075.99|1065.19|1075.99|1065.19|1075.98|1065.18|2
1648380830000|2022-03-27 11:33:50|1075.98|1065.18|1076.05|1065.25|1076.05|1065.25|1075.98|1065.18|2
1648380840000|2022-03-27 11:34:00|1076.06|1065.26|1076.06|1065.26|1076.06|1065.26|1076.05|1065.25|5
1648380850000|2022-03-27 11:34:10|1076.05|1065.25|1076.06|1065.26|1076.06|1065.26|1075.97|1065.17|8
1648380870000|2022-03-27 11:34:30|1076.07|1065.27|1076.06|1065.26|1076.07|1065.27|1076.06|1065.26|10
1648380880000|2022-03-27 11:34:40|1076.07|1065.27|1076.06|1065.26|1076.07|1065.27|1076.06|1065.26|18
1648380890000|2022-03-27 11:34:50|1076.07|1065.27|1076.06|1065.26|1076.07|1065.27|1076.06|1065.26|18
1648380900000|2022-03-27 11:35:00|1076.07|1065.27|1076.09|1065.29|1076.09|1065.29|1076.06|1065.26|6
1648380920000|2022-03-27 11:35:20|1076.08|1065.28|1076.11|1065.31|1076.11|1065.31|1076.08|1065.28|14
1648380950000|2022-03-27 11:35:50|1076.1|1065.3|1076.11|1065.31|1076.11|1065.31|1076.1|1065.3|4
1648380960000|2022-03-27 11:36:00|1076.1|1065.3|1076.12|1065.32|1076.12|1065.32|1076.1|1065.3|2
1648380990000|2022-03-27 11:36:30|1076.13|1065.33|1076.47|1065.67|1076.47|1065.67|1076.13|1065.33|12
1648381000000|2022-03-27 11:36:40|1076.46|1065.66|1076.46|1065.66|1076.47|1065.67|1076.46|1065.66|13
1648381010000|2022-03-27 11:36:50|1076.47|1065.67|1076.46|1065.66|1076.47|1065.67|1076.46|1065.66|18
1648381020000|2022-03-27 11:37:00|1076.34|1065.54|1076.12|1065.32|1076.34|1065.54|1076.12|1065.32|2
1648381050000|2022-03-27 11:37:30|1076.13|1065.33|1076.12|1065.32|1076.13|1065.33|1076.12|1065.32|2
1648381060000|2022-03-27 11:37:40|1076.13|1065.33|1076.13|1065.33|1076.13|1065.33|1076.13|1065.33|1
1648381070000|2022-03-27 11:37:50|1076.04|1065.24|1076.04|1065.24|1076.04|1065.24|1076.04|1065.24|1
1648381140000|2022-03-27 11:39:00|1075.91|1065.11|1075.91|1065.11|1075.91|1065.11|1075.91|1065.11|1
1648381150000|2022-03-27 11:39:10|1075.88|1065.08|1075.88|1065.08|1075.88|1065.08|1075.88|1065.08|1
1648381190000|2022-03-27 11:39:50|1075.86|1065.06|1075.84|1065.04|1075.86|1065.06|1075.84|1065.04|2
1648381210000|2022-03-27 11:40:10|1075.8|1065|1075.8|1065|1075.8|1065|1075.8|1065|1
1648381220000|2022-03-27 11:40:20|1075.79|1064.99|1075.79|1064.99|1075.79|1064.99|1075.79|1064.99|1
1648381290000|2022-03-27 11:41:30|1075.7|1064.9|1075.73|1064.93|1075.73|1064.93|1075.7|1064.9|2
1648381320000|2022-03-27 11:42:00|1075.71|1064.91|1076|1065.2|1076|1065.2|1075.71|1064.91|10
1648381330000|2022-03-27 11:42:10|1076.4|1065.6|1076.09|1065.29|1076.87|1066.07|1076.09|1065.29|6
1648381340000|2022-03-27 11:42:20|1076.1|1065.3|1076.22|1065.42|1076.22|1065.42|1076.09|1065.29|8
1648381350000|2022-03-27 11:42:30|1076.23|1065.43|1076.22|1065.42|1076.23|1065.43|1076.22|1065.42|4
1648381360000|2022-03-27 11:42:40|1076.23|1065.43|1076.19|1065.39|1076.23|1065.43|1076.19|1065.39|3
1648381380000|2022-03-27 11:43:00|1076.26|1065.46|1076.25|1065.45|1076.26|1065.46|1076.25|1065.45|10
1648381390000|2022-03-27 11:43:10|1076.26|1065.46|1076.25|1065.45|1076.26|1065.46|1076.25|1065.45|6
1648381400000|2022-03-27 11:43:20|1076.26|1065.46|1076.25|1065.45|1076.26|1065.46|1076.25|1065.45|18
1648381410000|2022-03-27 11:43:30|1076.26|1065.46|1076.25|1065.45|1076.26|1065.46|1076.25|1065.45|18
1648381420000|2022-03-27 11:43:40|1076.26|1065.46|1076.25|1065.45|1076.26|1065.46|1076.25|1065.45|4
1648381460000|2022-03-27 11:44:20|1076.47|1065.67|1076.58|1065.78|1076.63|1065.83|1076.47|1065.67|3
1648381470000|2022-03-27 11:44:30|1076.63|1065.83|1076.63|1065.83|1076.63|1065.83|1076.63|1065.83|1
1648381520000|2022-03-27 11:45:20|1076.92|1066.12|1076.92|1066.12|1076.92|1066.12|1076.92|1066.12|1
1648381550000|2022-03-27 11:45:50|1076.85|1066.05|1076.85|1066.05|1076.85|1066.05|1076.85|1066.05|1
1648381560000|2022-03-27 11:46:00|1076.58|1065.78|1076.58|1065.78|1076.58|1065.78|1076.58|1065.78|1
1648381570000|2022-03-27 11:46:10|1076.19|1065.39|1076.19|1065.39|1076.19|1065.39|1076.19|1065.39|1
1648381580000|2022-03-27 11:46:20|1076.12|1065.32|1076.12|1065.32|1076.12|1065.32|1076.12|1065.32|1
1648381590000|2022-03-27 11:46:30|1076.07|1065.27|1076.07|1065.27|1076.07|1065.27|1076.07|1065.27|1
1648381610000|2022-03-27 11:46:50|1075.85|1065.05|1075.85|1065.05|1075.85|1065.05|1075.63|1064.83|3
1648381630000|2022-03-27 11:47:10|1075.83|1065.03|1075.58|1064.78|1075.83|1065.03|1075.58|1064.78|2
1648381660000|2022-03-27 11:47:40|1075.31|1064.51|1075.27|1064.47|1075.31|1064.51|1075.27|1064.47|2
1648381670000|2022-03-27 11:47:50|1075.12|1064.32|1075|1064.2|1075.12|1064.32|1075|1064.2|2
1648381680000|2022-03-27 11:48:00|1074.97|1064.17|1074.97|1064.17|1074.97|1064.17|1074.97|1064.17|1
1648381700000|2022-03-27 11:48:20|1074.87|1064.07|1074.3|1063.5|1074.87|1064.07|1074.3|1063.5|3
1648381710000|2022-03-27 11:48:30|1074.26|1063.46|1074.26|1063.46|1074.26|1063.46|1074.26|1063.46|1
1648381720000|2022-03-27 11:48:40|1074.09|1063.29|1074.09|1063.29|1074.09|1063.29|1074.09|1063.29|1
1648381730000|2022-03-27 11:48:50|1073.99|1063.19|1073.45|1062.65|1073.99|1063.19|1073.45|1062.65|3
1648381740000|2022-03-27 11:49:00|1073.22|1062.42|1073.22|1062.42|1073.23|1062.43|1073.22|1062.42|11
1648381750000|2022-03-27 11:49:10|1073.23|1062.43|1073.22|1062.42|1073.23|1062.43|1073.22|1062.42|18
1648381760000|2022-03-27 11:49:20|1073.23|1062.43|1073.14|1062.34|1073.23|1062.43|1073.14|1062.34|7
1648381790000|2022-03-27 11:49:50|1072.95|1062.15|1072.92|1062.12|1072.95|1062.15|1072.92|1062.12|2
1648381800000|2022-03-27 11:50:00|1072.91|1062.11|1072.91|1062.11|1072.91|1062.11|1072.91|1062.11|1
1648381840000|2022-03-27 11:50:40|1072.9|1062.1|1072.9|1062.1|1072.9|1062.1|1072.9|1062.1|1
1648381850000|2022-03-27 11:50:50|1072.91|1062.11|1072.91|1062.11|1072.91|1062.11|1072.91|1062.11|1
1648381860000|2022-03-27 11:51:00|1073|1062.2|1073.54|1062.74|1073.58|1062.78|1073|1062.2|5
1648381870000|2022-03-27 11:51:10|1073.97|1063.17|1074.23|1063.43|1074.23|1063.43|1073.97|1063.17|9
1648381880000|2022-03-27 11:51:20|1074.22|1063.42|1074.23|1063.43|1074.23|1063.43|1074.22|1063.42|16
1648381890000|2022-03-27 11:51:30|1074.22|1063.42|1074.23|1063.43|1074.23|1063.43|1074.22|1063.42|4
1648381900000|2022-03-27 11:51:40|1074.22|1063.42|1074.23|1063.43|1074.23|1063.43|1074.22|1063.42|6
1648381910000|2022-03-27 11:51:50|1074.22|1063.42|1074.23|1063.43|1074.23|1063.43|1074.22|1063.42|16
1648381920000|2022-03-27 11:52:00|1074.22|1063.42|1074.15|1063.35|1074.23|1063.43|1074.15|1063.35|11
1648381950000|2022-03-27 11:52:30|1074.23|1063.43|1074.84|1064.04|1074.89|1064.09|1074.23|1063.43|5
1648381980000|2022-03-27 11:53:00|1074.74|1063.94|1074.17|1063.37|1074.74|1063.94|1074.17|1063.37|3
1648382000000|2022-03-27 11:53:20|1074.09|1063.29|1074.09|1063.29|1074.09|1063.29|1074.09|1063.29|1
1648382020000|2022-03-27 11:53:40|1074.22|1063.42|1074.22|1063.42|1074.22|1063.42|1074.22|1063.42|1
1648382040000|2022-03-27 11:54:00|1074.16|1063.36|1074.16|1063.36|1074.16|1063.36|1074.16|1063.36|1
1648382050000|2022-03-27 11:54:10|1074.03|1063.23|1074.03|1063.23|1074.03|1063.23|1074.03|1063.23|1
1648382060000|2022-03-27 11:54:20|1073.96|1063.16|1074|1063.2|1074|1063.2|1073.96|1063.16|2
1648382070000|2022-03-27 11:54:30|1073.88|1063.08|1073.4|1062.6|1073.88|1063.08|1073.4|1062.6|4
1648382080000|2022-03-27 11:54:40|1073.17|1062.37|1073.52|1062.72|1073.52|1062.72|1073.17|1062.37|6
1648382090000|2022-03-27 11:54:50|1073.41|1062.61|1073.17|1062.37|1073.52|1062.72|1073.17|1062.37|5
1648382100000|2022-03-27 11:55:00|1073.22|1062.42|1073.22|1062.42|1073.22|1062.42|1073.17|1062.37|3
1648382120000|2022-03-27 11:55:20|1073.17|1062.37|1073.04|1062.24|1073.21|1062.41|1073.04|1062.24|3
1648382130000|2022-03-27 11:55:30|1073|1062.2|1073.03|1062.23|1073.03|1062.23|1073|1062.2|2
1648382150000|2022-03-27 11:55:50|1073.18|1062.38|1073.28|1062.48|1073.28|1062.48|1073|1062.2|6
1648382160000|2022-03-27 11:56:00|1073.27|1062.47|1073.27|1062.47|1073.27|1062.47|1073.27|1062.47|1
1648382170000|2022-03-27 11:56:10|1073.19|1062.39|1073.19|1062.39|1073.19|1062.39|1073.19|1062.39|1
1648382180000|2022-03-27 11:56:20|1073.2|1062.4|1073.2|1062.4|1073.2|1062.4|1073.19|1062.39|7
1648382190000|2022-03-27 11:56:30|1073.19|1062.39|1073.59|1062.79|1073.69|1062.89|1073.19|1062.39|7
1648382220000|2022-03-27 11:57:00|1073.57|1062.77|1073.57|1062.77|1073.57|1062.77|1073.57|1062.77|1
1648382240000|2022-03-27 11:57:20|1073.77|1062.97|1073.9|1063.1|1073.9|1063.1|1073.77|1062.97|2
1648382250000|2022-03-27 11:57:30|1073.77|1062.97|1073.57|1062.77|1073.77|1062.97|1073.57|1062.77|2
1648382270000|2022-03-27 11:57:50|1073.53|1062.73|1073.53|1062.73|1073.53|1062.73|1073.53|1062.73|1
1648382300000|2022-03-27 11:58:20|1073.52|1062.72|1073.57|1062.77|1073.57|1062.77|1073.52|1062.72|3
1648382320000|2022-03-27 11:58:40|1073.77|1062.97|1073.9|1063.1|1073.9|1063.1|1073.77|1062.97|2
1648382340000|2022-03-27 11:59:00|1074.37|1063.57|1074.47|1063.67|1074.48|1063.68|1074.37|1063.57|8
1648382360000|2022-03-27 11:59:20|1074.64|1063.84|1074.64|1063.84|1074.64|1063.84|1074.64|1063.84|1
1648382400000|2022-03-27 12:00:00|1074.9|1064.1|1074.23|1063.43|1074.9|1064.1|1074.23|1063.43|4
1648382410000|2022-03-27 12:00:10|1074.52|1063.72|1074.23|1063.43|1074.52|1063.72|1074.23|1063.43|2
1648382430000|2022-03-27 12:00:30|1074.15|1063.35|1073.42|1062.62|1074.15|1063.35|1073.42|1062.62|5
1648382440000|2022-03-27 12:00:40|1073.24|1062.44|1073.33|1062.53|1073.33|1062.53|1073.24|1062.44|2
1648382480000|2022-03-27 12:01:20|1073.32|1062.52|1073.33|1062.53|1073.33|1062.53|1073.32|1062.52|4
1648382500000|2022-03-27 12:01:40|1073.54|1062.74|1073.42|1062.62|1073.71|1062.91|1073.42|1062.62|4
1648382520000|2022-03-27 12:02:00|1073.39|1062.59|1073.39|1062.59|1073.39|1062.59|1073.39|1062.59|1
1648382530000|2022-03-27 12:02:10|1073.27|1062.47|1073.41|1062.61|1073.41|1062.61|1073.07|1062.27|4
1648382560000|2022-03-27 12:02:40|1073.44|1062.64|1073.77|1062.97|1073.77|1062.97|1073.44|1062.64|2
1648382570000|2022-03-27 12:02:50|1073.89|1063.09|1074.01|1063.21|1074.01|1063.21|1073.89|1063.09|2
1648382580000|2022-03-27 12:03:00|1074.44|1063.64|1074.5|1063.7|1074.5|1063.7|1074.44|1063.64|2
1648382590000|2022-03-27 12:03:10|1074.88|1064.08|1074.88|1064.08|1074.89|1064.09|1074.48|1063.68|4
1648382600000|2022-03-27 12:03:20|1075.1|1064.3|1075.3|1064.5|1075.76|1064.96|1075.1|1064.3|8
1648382610000|2022-03-27 12:03:30|1074.98|1064.18|1074.98|1064.18|1074.98|1064.18|1074.98|1064.18|1
1648382620000|2022-03-27 12:03:40|1074.61|1063.81|1074.54|1063.74|1074.61|1063.81|1074.53|1063.73|11
1648382630000|2022-03-27 12:03:50|1074.53|1063.73|1074.92|1064.12|1075.24|1064.44|1074.53|1063.73|9
1648382660000|2022-03-27 12:04:20|1075.08|1064.28|1075.24|1064.44|1075.24|1064.44|1074.92|1064.12|4
1648382670000|2022-03-27 12:04:30|1075.23|1064.43|1075.26|1064.46|1075.26|1064.46|1075.23|1064.43|2
1648382720000|2022-03-27 12:05:20|1076.85|1066.05|1076.71|1065.91|1076.85|1066.05|1076.7|1065.9|6
1648382730000|2022-03-27 12:05:30|1076.84|1066.04|1077.1|1066.3|1077.1|1066.3|1076.83|1066.03|5
1648382770000|2022-03-27 12:06:10|1076.96|1066.16|1076.38|1065.58|1076.96|1066.16|1076.38|1065.58|4
1648382790000|2022-03-27 12:06:30|1076.5|1065.7|1077.1|1066.3|1077.1|1066.3|1076.5|1065.7|4
1648382800000|2022-03-27 12:06:40|1076.95|1066.15|1076.95|1066.15|1077.1|1066.3|1076.95|1066.15|3
1648382810000|2022-03-27 12:06:50|1076.82|1066.02|1077.15|1066.35|1077.19|1066.39|1076.82|1066.02|7
1648382820000|2022-03-27 12:07:00|1077.13|1066.33|1077.02|1066.22|1077.13|1066.33|1077.02|1066.22|2
1648382830000|2022-03-27 12:07:10|1076.89|1066.09|1076.88|1066.08|1076.89|1066.09|1076.88|1066.08|6
1648382840000|2022-03-27 12:07:20|1076.89|1066.09|1076.87|1066.07|1076.89|1066.09|1076.87|1066.07|7
1648382860000|2022-03-27 12:07:40|1076.79|1065.99|1076.79|1065.99|1076.79|1065.99|1076.79|1065.99|1
1648382870000|2022-03-27 12:07:50|1076.91|1066.11|1077.93|1067.13|1077.93|1067.13|1076.91|1066.11|7
1648382880000|2022-03-27 12:08:00|1077.79|1066.99|1077.67|1066.87|1077.79|1066.99|1077.67|1066.87|2
1648382910000|2022-03-27 12:08:30|1077.62|1066.82|1076.95|1066.15|1077.62|1066.82|1076.95|1066.15|3
1648382920000|2022-03-27 12:08:40|1077.09|1066.29|1077.26|1066.46|1077.26|1066.46|1077.09|1066.29|2
1648382960000|2022-03-27 12:09:20|1077.68|1066.88|1077.68|1066.88|1077.68|1066.88|1077.68|1066.88|1
1648383030000|2022-03-27 12:10:30|1077.26|1066.46|1077.68|1066.88|1077.68|1066.88|1077.26|1066.46|2
1648383050000|2022-03-27 12:10:50|1077.8|1067|1077.93|1067.13|1077.93|1067.13|1077.8|1067|2
1648383060000|2022-03-27 12:11:00|1077.8|1067|1077.68|1066.88|1077.8|1067|1077.68|1066.88|2
1648383070000|2022-03-27 12:11:10|1077.26|1066.46|1077.01|1066.21|1077.26|1066.46|1077.01|1066.21|3
1648383110000|2022-03-27 12:11:50|1076.96|1066.16|1076.96|1066.16|1076.96|1066.16|1076.96|1066.16|1
1648383130000|2022-03-27 12:12:10|1076.93|1066.13|1076.48|1065.68|1076.93|1066.13|1076.48|1065.68|3
1648383140000|2022-03-27 12:12:20|1076.38|1065.58|1076.38|1065.58|1076.38|1065.58|1076.38|1065.58|1
1648383150000|2022-03-27 12:12:30|1076.24|1065.44|1076.01|1065.21|1076.24|1065.44|1076.01|1065.21|3
1648383160000|2022-03-27 12:12:40|1075.98|1065.18|1075.34|1064.54|1075.98|1065.18|1075.34|1064.54|4
1648383180000|2022-03-27 12:13:00|1075.26|1064.46|1075.43|1064.63|1075.43|1064.63|1075.26|1064.46|2
1648383190000|2022-03-27 12:13:10|1075.29|1064.49|1075.78|1064.98|1075.88|1065.08|1075.29|1064.49|3
1648383200000|2022-03-27 12:13:20|1075.73|1064.93|1075.73|1064.93|1075.73|1064.93|1075.73|1064.93|1
1648383210000|2022-03-27 12:13:30|1075.72|1064.92|1075.72|1064.92|1075.72|1064.92|1075.72|1064.92|1
1648383220000|2022-03-27 12:13:40|1075.71|1064.91|1075.71|1064.91|1075.71|1064.91|1075.71|1064.91|1
1648383240000|2022-03-27 12:14:00|1075.7|1064.9|1075.7|1064.9|1075.7|1064.9|1075.7|1064.9|1
1648383260000|2022-03-27 12:14:20|1075.69|1064.89|1075.69|1064.89|1075.69|1064.89|1075.69|1064.89|1
1648383270000|2022-03-27 12:14:30|1075.66|1064.86|1075.63|1064.83|1075.66|1064.86|1075.63|1064.83|2
1648383300000|2022-03-27 12:15:00|1075.61|1064.81|1075.92|1065.12|1075.92|1065.12|1075.61|1064.81|3
1648383310000|2022-03-27 12:15:10|1075.93|1065.13|1075.93|1065.13|1075.93|1065.13|1075.93|1065.13|1
1648383320000|2022-03-27 12:15:20|1076.26|1065.46|1076.51|1065.71|1076.51|1065.71|1076.26|1065.46|3
1648383330000|2022-03-27 12:15:30|1076.5|1065.7|1076.15|1065.35|1076.5|1065.7|1076.15|1065.35|3
1648383340000|2022-03-27 12:15:40|1076|1065.2|1075.2|1064.4|1076|1065.2|1075.2|1064.4|5
1648383350000|2022-03-27 12:15:50|1075.11|1064.31|1075.3|1064.5|1075.3|1064.5|1075.11|1064.31|2
1648383370000|2022-03-27 12:16:10|1075.18|1064.38|1074.26|1063.46|1075.18|1064.38|1074.26|1063.46|8
1648383410000|2022-03-27 12:16:50|1074.18|1063.38|1074.18|1063.38|1074.18|1063.38|1074.18|1063.38|1
1648383420000|2022-03-27 12:17:00|1073.91|1063.11|1073.33|1062.53|1073.91|1063.11|1073.33|1062.53|3
1648383430000|2022-03-27 12:17:10|1073.23|1062.43|1073.23|1062.43|1073.23|1062.43|1073.22|1062.42|7
1648383440000|2022-03-27 12:17:20|1073.22|1062.42|1073.23|1062.43|1073.23|1062.43|1073.22|1062.42|14
1648383450000|2022-03-27 12:17:30|1073.22|1062.42|1073.22|1062.42|1073.23|1062.43|1072.9|1062.1|11
1648383480000|2022-03-27 12:18:00|1073.13|1062.33|1072.24|1061.44|1073.13|1062.33|1072.24|1061.44|6
1648383490000|2022-03-27 12:18:10|1072.25|1061.45|1072.09|1061.29|1072.25|1061.45|1072.09|1061.29|12
1648383520000|2022-03-27 12:18:40|1072.05|1061.25|1072.05|1061.25|1072.05|1061.25|1072.05|1061.25|1
1648383530000|2022-03-27 12:18:50|1072.02|1061.22|1072.09|1061.29|1072.09|1061.29|1072.02|1061.22|3
1648383540000|2022-03-27 12:19:00|1072.05|1061.25|1072.05|1061.25|1072.05|1061.25|1072.05|1061.25|1
1648383550000|2022-03-27 12:19:10|1072.02|1061.22|1072.02|1061.22|1072.02|1061.22|1072.02|1061.22|1
1648383570000|2022-03-27 12:19:30|1071.96|1061.16|1071.96|1061.16|1071.96|1061.16|1071.96|1061.16|1
1648383580000|2022-03-27 12:19:40|1071.84|1061.04|1070.34|1059.54|1071.84|1061.04|1070.34|1059.54|7
1648383600000|2022-03-27 12:20:00|1070.33|1059.53|1070.24|1059.44|1070.33|1059.53|1070.23|1059.43|10
1648383610000|2022-03-27 12:20:10|1070.23|1059.43|1070.24|1059.44|1070.24|1059.44|1070.23|1059.43|18
1648383620000|2022-03-27 12:20:20|1070.23|1059.43|1069.18|1058.38|1070.24|1059.44|1069.18|1058.38|13
1648383640000|2022-03-27 12:20:40|1069.16|1058.36|1069.16|1058.36|1069.16|1058.36|1069.16|1058.36|1
1648383710000|2022-03-27 12:21:50|1069.1|1058.3|1069.1|1058.3|1069.1|1058.3|1069.1|1058.3|1
1648383720000|2022-03-27 12:22:00|1069.22|1058.42|1070.03|1059.23|1070.14|1059.34|1069.1|1058.3|14
1648383730000|2022-03-27 12:22:10|1070.24|1059.44|1070.41|1059.61|1070.41|1059.61|1070.24|1059.44|2
1648383740000|2022-03-27 12:22:20|1070.24|1059.44|1070.03|1059.23|1070.24|1059.44|1070.03|1059.23|2
1648383760000|2022-03-27 12:22:40|1070.24|1059.44|1070.41|1059.61|1070.41|1059.61|1070.24|1059.44|2
1648383770000|2022-03-27 12:22:50|1070.24|1059.44|1070.03|1059.23|1070.24|1059.44|1070.03|1059.23|2
1648383790000|2022-03-27 12:23:10|1070.01|1059.21|1070.01|1059.21|1070.01|1059.21|1070.01|1059.21|1
1648383800000|2022-03-27 12:23:20|1069.72|1058.92|1069.72|1058.92|1069.72|1058.92|1069.71|1058.91|7
1648383810000|2022-03-27 12:23:30|1069.68|1058.88|1069.68|1058.88|1069.68|1058.88|1069.68|1058.88|1
1648383900000|2022-03-27 12:25:00|1069.94|1059.14|1069.94|1059.14|1069.94|1059.14|1069.94|1059.14|1
1648383950000|2022-03-27 12:25:50|1070.04|1059.24|1069.94|1059.14|1070.04|1059.24|1069.94|1059.14|2
1648383980000|2022-03-27 12:26:20|1070.04|1059.24|1070.21|1059.41|1070.21|1059.41|1070.04|1059.24|2
1648383990000|2022-03-27 12:26:30|1070.53|1059.73|1070.21|1059.41|1070.54|1059.74|1070.21|1059.41|7
1648384080000|2022-03-27 12:28:00|1070.54|1059.74|1070.11|1059.31|1070.54|1059.74|1070.11|1059.31|2
1648384090000|2022-03-27 12:28:10|1069.94|1059.14|1069.84|1059.04|1069.94|1059.14|1069.84|1059.04|2
1648384160000|2022-03-27 12:29:20|1070.14|1059.34|1070.14|1059.34|1070.14|1059.34|1070.13|1059.33|3
1648384170000|2022-03-27 12:29:30|1070.12|1059.32|1070.12|1059.32|1070.12|1059.32|1070.11|1059.31|5
1648384180000|2022-03-27 12:29:40|1070.11|1059.31|1069.72|1058.92|1070.12|1059.32|1069.71|1058.91|10
1648384190000|2022-03-27 12:29:50|1069.75|1058.95|1070.12|1059.32|1070.13|1059.33|1069.75|1058.95|8
1648384200000|2022-03-27 12:30:00|1070.13|1059.33|1070.49|1059.69|1070.49|1059.69|1070.12|1059.32|12
1648384210000|2022-03-27 12:30:10|1070.51|1059.71|1071.09|1060.29|1071.09|1060.29|1070.51|1059.71|6
1648384220000|2022-03-27 12:30:20|1071.3|1060.5|1071.09|1060.29|1071.3|1060.5|1071.09|1060.29|2
1648384230000|2022-03-27 12:30:30|1071.08|1060.28|1070.91|1060.11|1071.09|1060.29|1070.91|1060.11|4
1648384240000|2022-03-27 12:30:40|1070.9|1060.1|1070.53|1059.73|1070.9|1060.1|1070.53|1059.73|16
1648384250000|2022-03-27 12:30:50|1070.54|1059.74|1070.53|1059.73|1070.54|1059.74|1070.53|1059.73|18
1648384260000|2022-03-27 12:31:00|1070.54|1059.74|1070.9|1060.1|1070.9|1060.1|1070.53|1059.73|12
1648384270000|2022-03-27 12:31:10|1071.02|1060.22|1071.08|1060.28|1071.08|1060.28|1071.01|1060.21|5
1648384290000|2022-03-27 12:31:30|1071.07|1060.27|1071.08|1060.28|1071.08|1060.28|1071.07|1060.27|2
1648384300000|2022-03-27 12:31:40|1071.14|1060.34|1070.59|1059.79|1071.15|1060.35|1070.59|1059.79|19
1648384310000|2022-03-27 12:31:50|1070.6|1059.8|1070.59|1059.79|1070.6|1059.8|1070.59|1059.79|18
1648384320000|2022-03-27 12:32:00|1070.6|1059.8|1070.59|1059.79|1070.6|1059.8|1070.59|1059.79|16
1648384330000|2022-03-27 12:32:10|1070.6|1059.8|1070.59|1059.79|1070.6|1059.8|1070.59|1059.79|18
1648384340000|2022-03-27 12:32:20|1070.6|1059.8|1070.23|1059.43|1070.6|1059.8|1070.22|1059.42|19
1648384350000|2022-03-27 12:32:30|1070.22|1059.42|1070.23|1059.43|1070.23|1059.43|1070.22|1059.42|16
1648384360000|2022-03-27 12:32:40|1070.22|1059.42|1070.23|1059.43|1070.23|1059.43|1070.22|1059.42|18
1648384370000|2022-03-27 12:32:50|1070.22|1059.42|1070.23|1059.43|1070.23|1059.43|1070.22|1059.42|18
1648384380000|2022-03-27 12:33:00|1070.22|1059.42|1070.57|1059.77|1070.57|1059.77|1070.22|1059.42|12
1648384400000|2022-03-27 12:33:20|1070.4|1059.6|1070.23|1059.43|1070.4|1059.6|1070.22|1059.42|12
1648384410000|2022-03-27 12:33:30|1070.22|1059.42|1070.23|1059.43|1070.23|1059.43|1070.22|1059.42|18
1648384420000|2022-03-27 12:33:40|1070.22|1059.42|1070.23|1059.43|1070.23|1059.43|1070.22|1059.42|18
1648384430000|2022-03-27 12:33:50|1070.22|1059.42|1070.57|1059.77|1070.57|1059.77|1070.22|1059.42|4
1648384470000|2022-03-27 12:34:30|1070.81|1060.01|1070.57|1059.77|1071.26|1060.46|1070.57|1059.77|5
1648384490000|2022-03-27 12:34:50|1070.81|1060.01|1070.81|1060.01|1070.81|1060.01|1070.81|1060.01|1
1648384500000|2022-03-27 12:35:00|1071.06|1060.26|1071.68|1060.88|1071.68|1060.88|1071.06|1060.26|2
1648384510000|2022-03-27 12:35:10|1071.8|1061|1073.26|1062.46|1073.26|1062.46|1071.8|1061|4
1648384520000|2022-03-27 12:35:20|1073.29|1062.49|1072.97|1062.17|1073.29|1062.49|1072.96|1062.16|6
1648384550000|2022-03-27 12:35:50|1072.64|1061.84|1072.03|1061.23|1072.64|1061.84|1071.96|1061.16|5
1648384560000|2022-03-27 12:36:00|1072.02|1061.22|1071.46|1060.66|1072.02|1061.22|1071.46|1060.66|5
1648384570000|2022-03-27 12:36:10|1071.2|1060.4|1071.17|1060.37|1071.2|1060.4|1071.16|1060.36|18
1648384580000|2022-03-27 12:36:20|1071.16|1060.36|1071.16|1060.36|1071.17|1060.37|1071.16|1060.36|9
1648384590000|2022-03-27 12:36:30|1071.17|1060.37|1071.13|1060.33|1071.24|1060.44|1071.12|1060.32|11
1648384600000|2022-03-27 12:36:40|1071.12|1060.32|1070.96|1060.16|1071.13|1060.33|1070.96|1060.16|4
1648384680000|2022-03-27 12:38:00|1070.91|1060.11|1071.09|1060.29|1071.1|1060.3|1070.83|1060.03|7
1648384690000|2022-03-27 12:38:10|1071.04|1060.24|1071.09|1060.29|1071.09|1060.29|1071.04|1060.24|8
1648384700000|2022-03-27 12:38:20|1071.04|1060.24|1071.09|1060.29|1071.09|1060.29|1071.04|1060.24|18
1648384710000|2022-03-27 12:38:30|1071.04|1060.24|1071.09|1060.29|1071.09|1060.29|1071.04|1060.24|18
1648384720000|2022-03-27 12:38:40|1071.04|1060.24|1071.09|1060.29|1071.09|1060.29|1071.04|1060.24|18
1648384730000|2022-03-27 12:38:50|1071.04|1060.24|1071.09|1060.29|1071.09|1060.29|1071.04|1060.24|18
1648384740000|2022-03-27 12:39:00|1071.04|1060.24|1071.09|1060.29|1071.09|1060.29|1071.04|1060.24|18
1648384750000|2022-03-27 12:39:10|1071.04|1060.24|1071.08|1060.28|1071.09|1060.29|1071.04|1060.24|19
1648384760000|2022-03-27 12:39:20|1071.04|1060.24|1071.08|1060.28|1071.08|1060.28|1071.04|1060.24|18
1648384770000|2022-03-27 12:39:30|1071.04|1060.24|1071.08|1060.28|1071.08|1060.28|1071.04|1060.24|18
1648384780000|2022-03-27 12:39:40|1071.04|1060.24|1071.08|1060.28|1071.08|1060.28|1071.04|1060.24|18
1648384790000|2022-03-27 12:39:50|1071.04|1060.24|1071.08|1060.28|1071.08|1060.28|1071.04|1060.24|16
1648384800000|2022-03-27 12:40:00|1071.04|1060.24|1071.08|1060.28|1071.08|1060.28|1071.04|1060.24|18
1648384810000|2022-03-27 12:40:10|1071.04|1060.24|1071.08|1060.28|1071.08|1060.28|1071.04|1060.24|6
1648384820000|2022-03-27 12:40:20|1071.04|1060.24|1071.08|1060.28|1071.08|1060.28|1071.04|1060.24|10
1648384830000|2022-03-27 12:40:30|1071.04|1060.24|1071.08|1060.28|1071.08|1060.28|1071.04|1060.24|18
1648384840000|2022-03-27 12:40:40|1071.04|1060.24|1071.08|1060.28|1071.08|1060.28|1071.04|1060.24|18
1648384850000|2022-03-27 12:40:50|1071.04|1060.24|1071.93|1061.13|1071.94|1061.14|1071.04|1060.24|9
1648384860000|2022-03-27 12:41:00|1071.91|1061.11|1071.91|1061.11|1071.91|1061.11|1071.9|1061.1|7
1648384870000|2022-03-27 12:41:10|1071.9|1061.1|1071.78|1060.98|1071.91|1061.11|1071.78|1060.98|13
1648384880000|2022-03-27 12:41:20|1071.79|1060.99|1071.02|1060.22|1071.79|1060.99|1071.02|1060.22|18
1648384900000|2022-03-27 12:41:40|1070.94|1060.14|1070.21|1059.41|1070.94|1060.14|1070.21|1059.41|14
1648384910000|2022-03-27 12:41:50|1070.22|1059.42|1070.21|1059.41|1070.22|1059.42|1070.21|1059.41|18
1648384920000|2022-03-27 12:42:00|1070.22|1059.42|1070.21|1059.41|1070.22|1059.42|1070.21|1059.41|16
1648384930000|2022-03-27 12:42:10|1070.22|1059.42|1070.21|1059.41|1070.22|1059.42|1070.21|1059.41|18
1648384940000|2022-03-27 12:42:20|1070.22|1059.42|1070.21|1059.41|1070.22|1059.42|1070.21|1059.41|16
1648384950000|2022-03-27 12:42:30|1070.22|1059.42|1069.74|1058.94|1070.22|1059.42|1069.74|1058.94|12
1648384960000|2022-03-27 12:42:40|1069.57|1058.77|1069.57|1058.77|1069.57|1058.77|1069.57|1058.77|1
1648384980000|2022-03-27 12:43:00|1069.49|1058.69|1069.49|1058.69|1069.49|1058.69|1069.49|1058.69|1
1648385050000|2022-03-27 12:44:10|1069.4|1058.6|1069.4|1058.6|1069.4|1058.6|1069.4|1058.6|1
1648385060000|2022-03-27 12:44:20|1069.37|1058.57|1069.37|1058.57|1069.37|1058.57|1069.37|1058.57|1
1648385070000|2022-03-27 12:44:30|1069.38|1058.58|1069.38|1058.58|1069.38|1058.58|1069.38|1058.58|1
1648385080000|2022-03-27 12:44:40|1069.21|1058.41|1069.21|1058.41|1069.21|1058.41|1069.21|1058.41|1
1648385100000|2022-03-27 12:45:00|1069.22|1058.42|1069.21|1058.41|1069.22|1058.42|1069.21|1058.41|2
1648385120000|2022-03-27 12:45:20|1069.22|1058.42|1069.21|1058.41|1069.22|1058.42|1069.21|1058.41|10
1648385130000|2022-03-27 12:45:30|1069.22|1058.42|1069.09|1058.29|1069.22|1058.42|1069.09|1058.29|16
1648385140000|2022-03-27 12:45:40|1069.1|1058.3|1069.57|1058.77|1069.57|1058.77|1069.1|1058.3|2
1648385150000|2022-03-27 12:45:50|1069.1|1058.3|1069.1|1058.3|1069.11|1058.31|1069.1|1058.3|3
1648385160000|2022-03-27 12:46:00|1069.11|1058.31|1069.1|1058.3|1069.11|1058.31|1069.1|1058.3|18
1648385170000|2022-03-27 12:46:10|1069.11|1058.31|1069.1|1058.3|1069.11|1058.31|1069.1|1058.3|16
1648385180000|2022-03-27 12:46:20|1069.11|1058.31|1069.1|1058.3|1069.11|1058.31|1069.1|1058.3|4
1648385190000|2022-03-27 12:46:30|1069.11|1058.31|1069.1|1058.3|1069.11|1058.31|1069.1|1058.3|6
1648385240000|2022-03-27 12:47:20|1069.21|1058.41|1069.21|1058.41|1069.21|1058.41|1069.21|1058.41|1
1648385250000|2022-03-27 12:47:30|1069.57|1058.77|1069.38|1058.58|1069.57|1058.77|1069.38|1058.58|2
1648385300000|2022-03-27 12:48:20|1069.26|1058.46|1069.06|1058.26|1069.26|1058.46|1069.06|1058.26|2
1648385320000|2022-03-27 12:48:40|1068.97|1058.17|1068.7|1057.9|1068.97|1058.17|1068.69|1057.89|7
1648385330000|2022-03-27 12:48:50|1068.69|1057.89|1068.29|1057.49|1068.7|1057.9|1068.28|1057.48|10
1648385340000|2022-03-27 12:49:00|1068.28|1057.48|1067.7|1056.9|1068.29|1057.49|1067.7|1056.9|10
1648385360000|2022-03-27 12:49:20|1067.45|1056.65|1067.28|1056.48|1067.45|1056.65|1067.28|1056.48|2
1648385390000|2022-03-27 12:49:50|1067.26|1056.46|1066.47|1055.67|1067.26|1056.46|1066.47|1055.67|5
1648385400000|2022-03-27 12:50:00|1066.25|1055.45|1065.78|1054.98|1066.25|1055.45|1064.78|1053.98|13
1648385410000|2022-03-27 12:50:10|1065.76|1054.96|1064.92|1054.12|1065.78|1054.98|1064.92|1054.12|6
1648385420000|2022-03-27 12:50:20|1064.91|1054.11|1064.91|1054.11|1064.91|1054.11|1064.91|1054.11|1
1648385430000|2022-03-27 12:50:30|1064.9|1054.1|1064.9|1054.1|1064.9|1054.1|1064.9|1054.1|1
1648385500000|2022-03-27 12:51:40|1064.89|1054.09|1064.52|1053.72|1064.89|1054.09|1064.51|1053.71|14
1648385510000|2022-03-27 12:51:50|1064.51|1053.71|1063.87|1053.07|1064.52|1053.72|1063.87|1053.07|9
1648385520000|2022-03-27 12:52:00|1063.66|1052.86|1063.68|1052.88|1063.68|1052.88|1062.88|1052.08|16
1648385550000|2022-03-27 12:52:30|1063.93|1053.13|1063.26|1052.46|1063.93|1053.13|1063.26|1052.46|4
1648385560000|2022-03-27 12:52:40|1063.2|1052.4|1062.89|1052.09|1063.2|1052.4|1062.89|1052.09|2
1648385570000|2022-03-27 12:52:50|1062.68|1051.88|1061.9|1051.1|1062.68|1051.88|1061.9|1051.1|3
1648385580000|2022-03-27 12:53:00|1062.08|1051.28|1062.71|1051.91|1062.71|1051.91|1062.08|1051.28|3
1648385590000|2022-03-27 12:53:10|1062.58|1051.78|1062.58|1051.78|1062.58|1051.78|1062.58|1051.78|1
1648385610000|2022-03-27 12:53:30|1062.41|1051.61|1062.2|1051.4|1062.41|1051.61|1062.2|1051.4|2
1648385620000|2022-03-27 12:53:40|1062.41|1051.61|1062.58|1051.78|1062.58|1051.78|1062.41|1051.61|2
1648385660000|2022-03-27 12:54:20|1062.71|1051.91|1062.44|1051.64|1062.71|1051.91|1062.44|1051.64|2
1648385680000|2022-03-27 12:54:40|1062.71|1051.91|1062.71|1051.91|1062.71|1051.91|1062.71|1051.91|1
1648385690000|2022-03-27 12:54:50|1062.55|1051.75|1062.26|1051.46|1062.55|1051.75|1062.25|1051.45|6
1648385700000|2022-03-27 12:55:00|1062.25|1051.45|1062.24|1051.44|1062.26|1051.46|1062.24|1051.44|13
1648385710000|2022-03-27 12:55:10|1062.46|1051.66|1062.67|1051.87|1062.67|1051.87|1062.46|1051.66|4
1648385730000|2022-03-27 12:55:30|1062.75|1051.95|1062.75|1051.95|1062.75|1051.95|1062.74|1051.94|11
1648385740000|2022-03-27 12:55:40|1062.74|1051.94|1062.75|1051.95|1062.75|1051.95|1062.74|1051.94|10
1648385750000|2022-03-27 12:55:50|1062.74|1051.94|1062.31|1051.51|1062.75|1051.95|1062.3|1051.5|18
1648385760000|2022-03-27 12:56:00|1062.3|1051.5|1062.31|1051.51|1062.31|1051.51|1062.3|1051.5|18
1648385770000|2022-03-27 12:56:10|1062.3|1051.5|1061.91|1051.11|1062.31|1051.51|1061.9|1051.1|19
1648385780000|2022-03-27 12:56:20|1061.9|1051.1|1061.91|1051.11|1061.91|1051.11|1061.9|1051.1|18
1648385790000|2022-03-27 12:56:30|1061.9|1051.1|1061.91|1051.11|1061.91|1051.11|1061.9|1051.1|18
1648385800000|2022-03-27 12:56:40|1061.9|1051.1|1060.48|1049.68|1061.91|1051.11|1060.48|1049.68|13
1648385810000|2022-03-27 12:56:50|1060.47|1049.67|1060.48|1049.68|1060.48|1049.68|1060.47|1049.67|14
1648385820000|2022-03-27 12:57:00|1060.47|1049.67|1061.58|1050.78|1061.58|1050.78|1060.47|1049.67|13
1648385830000|2022-03-27 12:57:10|1061.49|1050.69|1060.87|1050.07|1061.49|1050.69|1060.87|1050.07|4
1648385860000|2022-03-27 12:57:40|1060.67|1049.87|1060.44|1049.64|1060.87|1050.07|1060.44|1049.64|6
1648385890000|2022-03-27 12:58:10|1060.29|1049.49|1059.32|1048.52|1060.29|1049.49|1059.31|1048.51|18
1648385900000|2022-03-27 12:58:20|1059.31|1048.51|1058.39|1047.59|1059.32|1048.52|1058.39|1047.59|9
1648385910000|2022-03-27 12:58:30|1058.3|1047.5|1057.52|1046.72|1058.31|1047.51|1057.52|1046.72|9
1648385920000|2022-03-27 12:58:40|1057.15|1046.35|1055.31|1044.51|1057.15|1046.35|1055.31|1044.51|11
1648385930000|2022-03-27 12:58:50|1055.3|1044.5|1057.24|1046.44|1057.25|1046.45|1055.3|1044.5|9
1648385940000|2022-03-27 12:59:00|1057.41|1046.61|1057.31|1046.51|1057.48|1046.68|1057.02|1046.22|7
1648385950000|2022-03-27 12:59:10|1057.1|1046.3|1057.62|1046.82|1057.87|1047.07|1057.1|1046.3|7
1648385960000|2022-03-27 12:59:20|1057.87|1047.07|1057.2|1046.4|1057.87|1047.07|1057.2|1046.4|6
1648385970000|2022-03-27 12:59:30|1057.08|1046.28|1057.42|1046.62|1057.42|1046.62|1057.08|1046.28|3
1648385980000|2022-03-27 12:59:40|1057.22|1046.42|1057.08|1046.28|1057.22|1046.42|1057.08|1046.28|2
1648385990000|2022-03-27 12:59:50|1056.86|1046.06|1056.52|1045.72|1056.86|1046.06|1056.52|1045.72|2
1648386000000|2022-03-27 13:00:00|1056.5|1045.7|1055.68|1044.88|1056.52|1045.72|1055.48|1044.68|13
1648386010000|2022-03-27 13:00:10|1055.48|1044.68|1055.72|1044.92|1055.72|1044.92|1055.25|1044.45|5
1648386020000|2022-03-27 13:00:20|1055.69|1044.89|1055.69|1044.89|1055.69|1044.89|1055.69|1044.89|1
1648386030000|2022-03-27 13:00:30|1055.48|1044.68|1055.26|1044.46|1055.48|1044.68|1055.26|1044.46|2
1648386040000|2022-03-27 13:00:40|1054.89|1044.09|1054.38|1043.58|1054.91|1044.11|1054.38|1043.58|5
1648386050000|2022-03-27 13:00:50|1054.35|1043.55|1053.86|1043.06|1054.35|1043.55|1053.85|1043.05|5
1648386060000|2022-03-27 13:01:00|1053.85|1043.05|1053.28|1042.48|1053.86|1043.06|1053.28|1042.48|7
1648386080000|2022-03-27 13:01:20|1053.44|1042.64|1053.94|1043.14|1053.94|1043.14|1053.44|1042.64|3
1648386110000|2022-03-27 13:01:50|1053.86|1043.06|1053.22|1042.42|1053.86|1043.06|1053.22|1042.42|6
1648386140000|2022-03-27 13:02:20|1053.18|1042.38|1053.18|1042.38|1053.18|1042.38|1053.18|1042.38|1
1648386150000|2022-03-27 13:02:30|1053.17|1042.37|1053.18|1042.38|1053.18|1042.38|1053.17|1042.37|6
1648386190000|2022-03-27 13:03:10|1053.17|1042.37|1053.03|1042.23|1053.17|1042.37|1052.99|1042.19|3
1648386200000|2022-03-27 13:03:20|1052.99|1042.19|1052.99|1042.19|1052.99|1042.19|1052.99|1042.19|1
1648386210000|2022-03-27 13:03:30|1053.26|1042.46|1053.26|1042.46|1053.26|1042.46|1053.26|1042.46|1
1648386220000|2022-03-27 13:03:40|1053.13|1042.33|1053.57|1042.77|1053.57|1042.77|1053.13|1042.33|4
1648386230000|2022-03-27 13:03:50|1053.91|1043.11|1054.93|1044.13|1054.93|1044.13|1053.91|1043.11|6
1648386240000|2022-03-27 13:04:00|1054.92|1044.12|1054.93|1044.13|1054.93|1044.13|1054.92|1044.12|12
1648386250000|2022-03-27 13:04:10|1054.92|1044.12|1054.98|1044.18|1054.98|1044.18|1054.92|1044.12|15
1648386260000|2022-03-27 13:04:20|1054.99|1044.19|1054.98|1044.18|1054.99|1044.19|1054.98|1044.18|2
1648386270000|2022-03-27 13:04:30|1054.99|1044.19|1054.98|1044.18|1054.99|1044.19|1054.98|1044.18|2
1648386300000|2022-03-27 13:05:00|1055.09|1044.29|1055.91|1045.11|1055.91|1045.11|1055.09|1044.29|17
1648386310000|2022-03-27 13:05:10|1055.9|1045.1|1055.96|1045.16|1055.96|1045.16|1055.9|1045.1|15
1648386320000|2022-03-27 13:05:20|1055.97|1045.17|1055.97|1045.17|1055.97|1045.17|1055.96|1045.16|17
1648386330000|2022-03-27 13:05:30|1055.96|1045.16|1056.06|1045.26|1056.06|1045.26|1055.12|1044.32|16
1648386340000|2022-03-27 13:05:40|1056.05|1045.25|1056.05|1045.25|1056.06|1045.26|1056.04|1045.24|17
1648386350000|2022-03-27 13:05:50|1056.04|1045.24|1056.05|1045.25|1056.05|1045.25|1056.04|1045.24|16
1648386360000|2022-03-27 13:06:00|1056.04|1045.24|1056.14|1045.34|1056.14|1045.34|1056.04|1045.24|16
1648386370000|2022-03-27 13:06:10|1056.13|1045.33|1056.88|1046.08|1056.88|1046.08|1056.13|1045.33|14
1648386380000|2022-03-27 13:06:20|1056.87|1046.07|1057.42|1046.62|1057.78|1046.98|1056.87|1046.07|5
1648386390000|2022-03-27 13:06:30|1057.87|1047.07|1057.88|1047.08|1057.88|1047.08|1057.87|1047.07|4
1648386400000|2022-03-27 13:06:40|1057.87|1047.07|1058.29|1047.49|1058.29|1047.49|1057.87|1047.07|12
1648386410000|2022-03-27 13:06:50|1058.3|1047.5|1058.68|1047.88|1059|1048.2|1058.28|1047.48|11
1648386420000|2022-03-27 13:07:00|1058.8|1048|1058.79|1047.99|1059|1048.2|1058.63|1047.83|8
1648386430000|2022-03-27 13:07:10|1058.78|1047.98|1059.03|1048.23|1059.03|1048.23|1058.78|1047.98|14
1648386440000|2022-03-27 13:07:20|1059.02|1048.22|1059.46|1048.66|1059.46|1048.66|1059.02|1048.22|13
1648386470000|2022-03-27 13:07:50|1059.24|1048.44|1058.79|1047.99|1059.24|1048.44|1058.79|1047.99|3
1648386480000|2022-03-27 13:08:00|1058.73|1047.93|1058.12|1047.32|1058.78|1047.98|1058.11|1047.31|6
1648386490000|2022-03-27 13:08:10|1058.11|1047.31|1058.12|1047.32|1058.12|1047.32|1058.11|1047.31|2
1648386520000|2022-03-27 13:08:40|1058.02|1047.22|1057.44|1046.64|1058.02|1047.22|1057.44|1046.64|4
1648386530000|2022-03-27 13:08:50|1057.22|1046.42|1056.18|1045.38|1057.22|1046.42|1056.16|1045.36|5
1648386540000|2022-03-27 13:09:00|1056.21|1045.41|1056.57|1045.77|1056.57|1045.77|1056.21|1045.41|5
1648386550000|2022-03-27 13:09:10|1056.53|1045.73|1056.57|1045.77|1056.57|1045.77|1056.53|1045.73|2
1648386560000|2022-03-27 13:09:20|1056.41|1045.61|1056.21|1045.41|1056.41|1045.61|1056.21|1045.41|15
1648386570000|2022-03-27 13:09:30|1056.22|1045.42|1056.21|1045.41|1056.22|1045.42|1056.21|1045.41|18
1648386580000|2022-03-27 13:09:40|1056.22|1045.42|1056.21|1045.41|1056.57|1045.77|1056.21|1045.41|16
1648386590000|2022-03-27 13:09:50|1056.22|1045.42|1056.63|1045.83|1056.63|1045.83|1056.21|1045.41|14
1648386600000|2022-03-27 13:10:00|1056.64|1045.84|1057.06|1046.26|1057.06|1046.26|1056.64|1045.84|2
1648386610000|2022-03-27 13:10:10|1057.29|1046.49|1057.4|1046.6|1057.4|1046.6|1057.29|1046.49|2
1648386620000|2022-03-27 13:10:20|1057.42|1046.62|1057.92|1047.12|1057.93|1047.13|1057.42|1046.62|8
1648386630000|2022-03-27 13:10:30|1058.41|1047.61|1058.7|1047.9|1058.71|1047.91|1058.41|1047.61|12
1648386640000|2022-03-27 13:10:40|1058.71|1047.91|1058.71|1047.91|1058.71|1047.91|1058.7|1047.9|17
1648386650000|2022-03-27 13:10:50|1058.7|1047.9|1058.71|1047.91|1058.71|1047.91|1058.7|1047.9|14
1648386660000|2022-03-27 13:11:00|1058.54|1047.74|1058.41|1047.61|1058.54|1047.74|1058.04|1047.24|6
1648386670000|2022-03-27 13:11:10|1058.42|1047.62|1058.72|1047.92|1058.72|1047.92|1058.38|1047.58|3
1648386680000|2022-03-27 13:11:20|1058.8|1048|1058.8|1048|1058.8|1048|1058.8|1048|1
1648386720000|2022-03-27 13:12:00|1058.85|1048.05|1058.85|1048.05|1058.85|1048.05|1058.85|1048.05|1
1648386730000|2022-03-27 13:12:10|1058.89|1048.09|1058.89|1048.09|1058.89|1048.09|1058.89|1048.09|1
1648386750000|2022-03-27 13:12:30|1058.9|1048.1|1058.89|1048.09|1058.9|1048.1|1058.89|1048.09|8
1648386770000|2022-03-27 13:12:50|1059.01|1048.21|1059.14|1048.34|1059.14|1048.34|1059.01|1048.21|2
1648386780000|2022-03-27 13:13:00|1059.01|1048.21|1059.01|1048.21|1059.01|1048.21|1059.01|1048.21|1
1648386790000|2022-03-27 13:13:10|1058.89|1048.09|1058.89|1048.09|1058.89|1048.09|1058.89|1048.09|1
1648386800000|2022-03-27 13:13:20|1058.9|1048.1|1058.89|1048.09|1058.9|1048.1|1058.89|1048.09|6
1648386810000|2022-03-27 13:13:30|1058.78|1047.98|1058.18|1047.38|1058.78|1047.98|1058.18|1047.38|4
1648386820000|2022-03-27 13:13:40|1058.04|1047.24|1058.18|1047.38|1058.18|1047.38|1058.04|1047.24|2
1648386830000|2022-03-27 13:13:50|1057.54|1046.74|1057.22|1046.42|1057.54|1046.74|1057.22|1046.42|6
1648386840000|2022-03-27 13:14:00|1057.23|1046.43|1057.55|1046.75|1057.55|1046.75|1057.22|1046.42|12
1648386850000|2022-03-27 13:14:10|1057.54|1046.74|1057.54|1046.74|1057.55|1046.75|1057.54|1046.74|7
1648386860000|2022-03-27 13:14:20|1057.55|1046.75|1058.73|1047.93|1058.73|1047.93|1057.43|1046.63|10
1648386870000|2022-03-27 13:14:30|1058.74|1047.94|1058.39|1047.59|1058.74|1047.94|1058.39|1047.59|4
1648386880000|2022-03-27 13:14:40|1058.73|1047.93|1059.02|1048.22|1059.02|1048.22|1058.73|1047.93|13
1648386890000|2022-03-27 13:14:50|1059.01|1048.21|1059.01|1048.21|1059.02|1048.22|1059.01|1048.21|15
1648386900000|2022-03-27 13:15:00|1059.02|1048.22|1059.45|1048.65|1059.45|1048.65|1059.01|1048.21|15
1648386910000|2022-03-27 13:15:10|1059.44|1048.64|1059.02|1048.22|1059.45|1048.65|1059.01|1048.21|16
1648386920000|2022-03-27 13:15:20|1059.01|1048.21|1058.4|1047.6|1059.02|1048.22|1058.4|1047.6|17
1648386930000|2022-03-27 13:15:30|1058.41|1047.61|1058.74|1047.94|1058.74|1047.94|1058.4|1047.6|10
1648386940000|2022-03-27 13:15:40|1058.4|1047.6|1058.4|1047.6|1058.41|1047.61|1058.4|1047.6|5
1648386950000|2022-03-27 13:15:50|1058.41|1047.61|1058.81|1048.01|1058.81|1048.01|1058.36|1047.56|9
1648386990000|2022-03-27 13:16:30|1059.1|1048.3|1059.54|1048.74|1059.54|1048.74|1059.1|1048.3|4
1648387050000|2022-03-27 13:17:30|1059.55|1048.75|1059.92|1049.12|1059.92|1049.12|1059.54|1048.74|7
1648387060000|2022-03-27 13:17:40|1059.93|1049.13|1059.92|1049.12|1059.93|1049.13|1059.92|1049.12|2
1648387070000|2022-03-27 13:17:50|1060.1|1049.3|1060.59|1049.79|1060.59|1049.79|1060.1|1049.3|3
1648387080000|2022-03-27 13:18:00|1060.84|1050.04|1060.95|1050.15|1060.95|1050.15|1060.74|1049.94|5
1648387100000|2022-03-27 13:18:20|1060.96|1050.16|1060.95|1050.15|1060.96|1050.16|1060.95|1050.15|2
1648387110000|2022-03-27 13:18:30|1060.96|1050.16|1061.93|1051.13|1061.93|1051.13|1060.95|1050.15|9
1648387120000|2022-03-27 13:18:40|1061.94|1051.14|1063.03|1052.23|1063.03|1052.23|1061.93|1051.13|9
1648387130000|2022-03-27 13:18:50|1063|1052.2|1063.04|1052.24|1063.04|1052.24|1062.99|1052.19|11
1648387140000|2022-03-27 13:19:00|1063.03|1052.23|1063.47|1052.67|1063.47|1052.67|1063.03|1052.23|6
1648387150000|2022-03-27 13:19:10|1063.48|1052.68|1063.48|1052.68|1063.48|1052.68|1063.48|1052.68|1
1648387170000|2022-03-27 13:19:30|1063.81|1053.01|1063.81|1053.01|1063.81|1053.01|1063.81|1053.01|1
1648387180000|2022-03-27 13:19:40|1063.93|1053.13|1064.1|1053.3|1064.1|1053.3|1063.93|1053.13|7
1648387190000|2022-03-27 13:19:50|1064.14|1053.34|1064.21|1053.41|1064.21|1053.41|1064.14|1053.34|2
1648387200000|2022-03-27 13:20:00|1064.04|1053.24|1063.66|1052.86|1064.21|1053.41|1063.63|1052.83|11
1648387220000|2022-03-27 13:20:20|1063.43|1052.63|1063.28|1052.48|1063.71|1052.91|1063.28|1052.48|5
1648387230000|2022-03-27 13:20:30|1063.32|1052.52|1062.89|1052.09|1063.32|1052.52|1062.54|1051.74|10
1648387240000|2022-03-27 13:20:40|1062.9|1052.1|1063.2|1052.4|1063.21|1052.41|1062.89|1052.09|18
1648387250000|2022-03-27 13:20:50|1063.21|1052.41|1063.2|1052.4|1063.21|1052.41|1063.2|1052.4|18
1648387260000|2022-03-27 13:21:00|1063.21|1052.41|1062.27|1051.47|1063.21|1052.41|1062.26|1051.46|19
1648387270000|2022-03-27 13:21:10|1062.26|1051.46|1062.16|1051.36|1062.27|1051.47|1062.16|1051.36|17
1648387300000|2022-03-27 13:21:40|1062.39|1051.59|1062.52|1051.72|1062.52|1051.72|1062.39|1051.59|2
1648387320000|2022-03-27 13:22:00|1062.53|1051.73|1062.52|1051.72|1062.53|1051.73|1062.52|1051.72|2
1648387340000|2022-03-27 13:22:20|1062.71|1051.91|1062.71|1051.91|1062.71|1051.91|1062.71|1051.91|1
1648387370000|2022-03-27 13:22:50|1062.74|1051.94|1063.35|1052.55|1063.35|1052.55|1062.74|1051.94|5
1648387390000|2022-03-27 13:23:10|1063.26|1052.46|1063.04|1052.24|1063.26|1052.46|1063.04|1052.24|4
1648387410000|2022-03-27 13:23:30|1063.26|1052.46|1063.83|1053.03|1063.83|1053.03|1063.26|1052.46|7
1648387430000|2022-03-27 13:23:50|1063.95|1053.15|1064.07|1053.27|1064.07|1053.27|1063.95|1053.15|2
1648387440000|2022-03-27 13:24:00|1064.08|1053.28|1064.08|1053.28|1064.08|1053.28|1064.07|1053.27|5
1648387450000|2022-03-27 13:24:10|1064.07|1053.27|1064.08|1053.28|1064.09|1053.29|1064.07|1053.27|6
1648387460000|2022-03-27 13:24:20|1064.09|1053.29|1064.21|1053.41|1064.21|1053.41|1064.08|1053.28|11
1648387480000|2022-03-27 13:24:40|1064.59|1053.79|1064.59|1053.79|1064.59|1053.79|1064.59|1053.79|1
1648387500000|2022-03-27 13:25:00|1064.63|1053.83|1064.63|1053.83|1064.63|1053.83|1064.63|1053.83|1
1648387530000|2022-03-27 13:25:30|1064.67|1053.87|1064.7|1053.9|1064.7|1053.9|1064.67|1053.87|2
1648387540000|2022-03-27 13:25:40|1064.74|1053.94|1064.74|1053.94|1064.74|1053.94|1064.74|1053.94|1
1648387590000|2022-03-27 13:26:30|1065.01|1054.21|1065.08|1054.28|1065.08|1054.28|1065.01|1054.21|2
1648387610000|2022-03-27 13:26:50|1065.05|1054.25|1065.05|1054.25|1065.05|1054.25|1065.05|1054.25|1
1648387620000|2022-03-27 13:27:00|1065.41|1054.61|1064.89|1054.09|1065.89|1055.09|1064.89|1054.09|10
1648387640000|2022-03-27 13:27:20|1064.8|1054|1064.8|1054|1064.8|1054|1064.79|1053.99|7
1648387650000|2022-03-27 13:27:30|1064.79|1053.99|1064.8|1054|1064.8|1054|1064.79|1053.99|14
1648387660000|2022-03-27 13:27:40|1064.79|1053.99|1064.8|1054|1064.8|1054|1064.79|1053.99|14
1648387670000|2022-03-27 13:27:50|1064.79|1053.99|1064.88|1054.08|1064.91|1054.11|1064.79|1053.99|16
1648387680000|2022-03-27 13:28:00|1064.87|1054.07|1064.88|1054.08|1064.88|1054.08|1064.87|1054.07|18
1648387690000|2022-03-27 13:28:10|1064.87|1054.07|1064.88|1054.08|1064.88|1054.08|1064.87|1054.07|8
1648387700000|2022-03-27 13:28:20|1064.9|1054.1|1064.9|1054.1|1064.9|1054.1|1064.9|1054.1|1
1648387710000|2022-03-27 13:28:30|1064.91|1054.11|1064.91|1054.11|1064.91|1054.11|1064.9|1054.1|7
1648387720000|2022-03-27 13:28:40|1064.9|1054.1|1064.91|1054.11|1064.91|1054.11|1064.9|1054.1|6
1648387740000|2022-03-27 13:29:00|1065.26|1054.46|1064.91|1054.11|1065.26|1054.46|1064.91|1054.11|3
1648387750000|2022-03-27 13:29:10|1064.9|1054.1|1064.91|1054.11|1064.91|1054.11|1064.9|1054.1|6
1648387760000|2022-03-27 13:29:20|1064.9|1054.1|1064.91|1054.11|1064.91|1054.11|1064.9|1054.1|12
1648387780000|2022-03-27 13:29:40|1065.26|1054.46|1065.26|1054.46|1065.26|1054.46|1065.26|1054.46|1
1648387810000|2022-03-27 13:30:10|1065.05|1054.25|1064.1|1053.3|1065.05|1054.25|1063.46|1052.66|12
1648387820000|2022-03-27 13:30:20|1064.09|1053.29|1064.1|1053.3|1064.1|1053.3|1064.09|1053.29|18
1648387830000|2022-03-27 13:30:30|1064.09|1053.29|1064.1|1053.3|1064.1|1053.3|1064.09|1053.29|18
1648387840000|2022-03-27 13:30:40|1064.09|1053.29|1064.86|1054.06|1064.9|1054.1|1064.09|1053.29|14
1648387850000|2022-03-27 13:30:50|1064.85|1054.05|1064.86|1054.06|1064.86|1054.06|1064.85|1054.05|16
1648387860000|2022-03-27 13:31:00|1064.85|1054.05|1064.86|1054.06|1064.86|1054.06|1064.85|1054.05|14
1648387870000|2022-03-27 13:31:10|1064.85|1054.05|1064.94|1054.14|1064.94|1054.14|1064.85|1054.05|18
1648387880000|2022-03-27 13:31:20|1064.93|1054.13|1064.94|1054.14|1064.94|1054.14|1064.93|1054.13|12
1648387890000|2022-03-27 13:31:30|1064.93|1054.13|1064.93|1054.13|1064.94|1054.14|1064.93|1054.13|19
1648387910000|2022-03-27 13:31:50|1065|1054.2|1065.32|1054.52|1065.32|1054.52|1064.99|1054.19|4
1648387920000|2022-03-27 13:32:00|1065.35|1054.55|1065.35|1054.55|1065.67|1054.87|1065.01|1054.21|6
1648387960000|2022-03-27 13:32:40|1065.01|1054.21|1064.33|1053.53|1065.01|1054.21|1064.33|1053.53|9
1648387970000|2022-03-27 13:32:50|1064.32|1053.52|1064.33|1053.53|1064.33|1053.53|1064.32|1053.52|6
1648387980000|2022-03-27 13:33:00|1064.32|1053.52|1064.33|1053.53|1064.33|1053.53|1064.32|1053.52|4
1648387990000|2022-03-27 13:33:10|1064.32|1053.52|1064.33|1053.53|1064.33|1053.53|1064.32|1053.52|8
1648388000000|2022-03-27 13:33:20|1064.32|1053.52|1064.33|1053.53|1064.33|1053.53|1064.32|1053.52|6
1648388010000|2022-03-27 13:33:30|1064.32|1053.52|1064.33|1053.53|1064.33|1053.53|1064.32|1053.52|6
1648388020000|2022-03-27 13:33:40|1064.2|1053.4|1063.17|1052.37|1064.2|1053.4|1063.17|1052.37|4
1648388030000|2022-03-27 13:33:50|1063.41|1052.61|1063.96|1053.16|1063.96|1053.16|1063.41|1052.61|6
1648388050000|2022-03-27 13:34:10|1064.08|1053.28|1064.08|1053.28|1064.08|1053.28|1064.08|1053.28|1
1648388060000|2022-03-27 13:34:20|1064.1|1053.3|1064.1|1053.3|1064.1|1053.3|1064.09|1053.29|15
1648388070000|2022-03-27 13:34:30|1064.09|1053.29|1064.49|1053.69|1064.49|1053.69|1064.09|1053.29|18
1648388080000|2022-03-27 13:34:40|1064.48|1053.68|1064.14|1053.34|1064.49|1053.69|1064.14|1053.34|12
1648388090000|2022-03-27 13:34:50|1064.13|1053.33|1064.14|1053.34|1064.14|1053.34|1064.13|1053.33|4
1648388100000|2022-03-27 13:35:00|1064.13|1053.33|1064.14|1053.34|1064.14|1053.34|1064.13|1053.33|8
1648388110000|2022-03-27 13:35:10|1064.13|1053.33|1064.14|1053.34|1064.14|1053.34|1064.13|1053.33|10
1648388120000|2022-03-27 13:35:20|1064.13|1053.33|1064.14|1053.34|1064.14|1053.34|1064.13|1053.33|2
1648388130000|2022-03-27 13:35:30|1064.13|1053.33|1064.14|1053.34|1064.14|1053.34|1064.13|1053.33|6
1648388140000|2022-03-27 13:35:40|1064.49|1053.69|1064.49|1053.69|1064.49|1053.69|1064.48|1053.68|5
1648388150000|2022-03-27 13:35:50|1064.48|1053.68|1064.53|1053.73|1064.53|1053.73|1064.48|1053.68|6
1648388160000|2022-03-27 13:36:00|1064.88|1054.08|1064.88|1054.08|1064.89|1054.09|1064.88|1054.08|15
1648388170000|2022-03-27 13:36:10|1064.89|1054.09|1064.88|1054.08|1064.89|1054.09|1064.88|1054.08|16
1648388180000|2022-03-27 13:36:20|1064.89|1054.09|1064.89|1054.09|1064.89|1054.09|1064.88|1054.08|15
1648388190000|2022-03-27 13:36:30|1064.88|1054.08|1064.97|1054.17|1064.98|1054.18|1064.88|1054.08|17
1648388210000|2022-03-27 13:36:50|1065.2|1054.4|1065.7|1054.9|1065.74|1054.94|1065.2|1054.4|11
1648388220000|2022-03-27 13:37:00|1065.71|1054.91|1064.94|1054.14|1065.71|1054.91|1064.94|1054.14|15
1648388240000|2022-03-27 13:37:20|1064.95|1054.15|1064.94|1054.14|1064.95|1054.15|1064.94|1054.14|2
1648388250000|2022-03-27 13:37:30|1064.95|1054.15|1065.01|1054.21|1065.01|1054.21|1064.94|1054.14|7
1648388290000|2022-03-27 13:38:10|1065.02|1054.22|1065.01|1054.21|1065.02|1054.22|1065.01|1054.21|4
1648388300000|2022-03-27 13:38:20|1065.02|1054.22|1065.69|1054.89|1065.69|1054.89|1065.01|1054.21|5
1648388320000|2022-03-27 13:38:40|1065.68|1054.88|1065.68|1054.88|1065.68|1054.88|1065.68|1054.88|1
1648388330000|2022-03-27 13:38:50|1065.71|1054.91|1065.75|1054.95|1065.75|1054.95|1065.7|1054.9|16
1648388340000|2022-03-27 13:39:00|1065.74|1054.94|1065.75|1054.95|1065.75|1054.95|1065.74|1054.94|18
1648388350000|2022-03-27 13:39:10|1065.74|1054.94|1065.75|1054.95|1065.75|1054.95|1065.74|1054.94|6
1648388360000|2022-03-27 13:39:20|1065.87|1055.07|1066|1055.2|1066|1055.2|1065.87|1055.07|2
1648388370000|2022-03-27 13:39:30|1066.04|1055.24|1066.04|1055.24|1066.04|1055.24|1066.04|1055.24|1
1648388400000|2022-03-27 13:40:00|1066.09|1055.29|1066.68|1055.88|1066.68|1055.88|1066.09|1055.29|3
1648388410000|2022-03-27 13:40:10|1066.76|1055.96|1066.94|1056.14|1066.94|1056.14|1066.76|1055.96|2
1648388420000|2022-03-27 13:40:20|1066.78|1055.98|1066.42|1055.62|1066.78|1055.98|1066.42|1055.62|3
1648388430000|2022-03-27 13:40:30|1066.25|1055.45|1066.25|1055.45|1066.42|1055.62|1066.03|1055.23|7
1648388440000|2022-03-27 13:40:40|1066.42|1055.62|1066.7|1055.9|1066.7|1055.9|1066.42|1055.62|2
1648388460000|2022-03-27 13:41:00|1066.78|1055.98|1066.94|1056.14|1066.94|1056.14|1066.78|1055.98|2
1648388470000|2022-03-27 13:41:10|1066.78|1055.98|1066.7|1055.9|1066.78|1055.98|1066.7|1055.9|2
1648388480000|2022-03-27 13:41:20|1066.77|1055.97|1066.77|1055.97|1066.77|1055.97|1066.77|1055.97|1
1648388490000|2022-03-27 13:41:30|1066.83|1056.03|1066.83|1056.03|1066.83|1056.03|1066.83|1056.03|1
1648388510000|2022-03-27 13:41:50|1066.61|1055.81|1066.61|1055.81|1066.61|1055.81|1066.61|1055.81|1
1648388520000|2022-03-27 13:42:00|1066.38|1055.58|1066.16|1055.36|1066.38|1055.58|1066.16|1055.36|2
1648388560000|2022-03-27 13:42:40|1066.38|1055.58|1066.16|1055.36|1066.38|1055.58|1066.16|1055.36|2
1648388570000|2022-03-27 13:42:50|1066.24|1055.44|1066.28|1055.48|1066.28|1055.48|1066.24|1055.44|2
1648388590000|2022-03-27 13:43:10|1066.5|1055.7|1066.73|1055.93|1066.73|1055.93|1066.5|1055.7|2
1648388650000|2022-03-27 13:44:10|1066.96|1056.16|1066.96|1056.16|1066.96|1056.16|1066.96|1056.16|1
1648388660000|2022-03-27 13:44:20|1066.97|1056.17|1066.97|1056.17|1066.97|1056.17|1066.97|1056.17|1
1648388700000|2022-03-27 13:45:00|1067.05|1056.25|1067.26|1056.46|1067.26|1056.46|1067.05|1056.25|2
1648388720000|2022-03-27 13:45:20|1067.38|1056.58|1067.73|1056.93|1067.73|1056.93|1067.38|1056.58|2
1648388750000|2022-03-27 13:45:50|1067.6|1056.8|1067.06|1056.26|1067.6|1056.8|1067.06|1056.26|3
1648388850000|2022-03-27 13:47:30|1066.94|1056.14|1066.39|1055.59|1066.94|1056.14|1066.39|1055.59|3
1648388860000|2022-03-27 13:47:40|1066.01|1055.21|1066.11|1055.31|1066.12|1055.32|1065.57|1054.77|12
1648388870000|2022-03-27 13:47:50|1066.12|1055.32|1066.12|1055.32|1066.12|1055.32|1066.11|1055.31|5
1648388880000|2022-03-27 13:48:00|1066.35|1055.55|1066.91|1056.11|1066.91|1056.11|1066.35|1055.55|3
1648388930000|2022-03-27 13:48:50|1067.02|1056.22|1067.15|1056.35|1067.15|1056.35|1067.02|1056.22|3
1648388940000|2022-03-27 13:49:00|1067.16|1056.36|1067.16|1056.36|1067.16|1056.36|1067.16|1056.36|1
1648388950000|2022-03-27 13:49:10|1067.15|1056.35|1067.19|1056.39|1067.19|1056.39|1067.15|1056.35|2
1648388960000|2022-03-27 13:49:20|1067.2|1056.4|1067.73|1056.93|1067.73|1056.93|1067.16|1056.36|4
1648388970000|2022-03-27 13:49:30|1067.74|1056.94|1067.74|1056.94|1067.74|1056.94|1067.74|1056.94|1
1648389030000|2022-03-27 13:50:30|1067.78|1056.98|1067.78|1056.98|1067.78|1056.98|1067.78|1056.98|1
1648389040000|2022-03-27 13:50:40|1067.91|1057.11|1068.08|1057.28|1068.08|1057.28|1067.91|1057.11|2
1648389050000|2022-03-27 13:50:50|1067.91|1057.11|1067.78|1056.98|1068.08|1057.28|1067.78|1056.98|4
1648389120000|2022-03-27 13:52:00|1067.79|1056.99|1067.79|1056.99|1067.79|1056.99|1067.79|1056.99|1
1648389140000|2022-03-27 13:52:20|1067.62|1056.82|1067.79|1056.99|1067.79|1056.99|1067.4|1056.6|3
1648389150000|2022-03-27 13:52:30|1067.62|1056.82|1067.12|1056.32|1067.62|1056.82|1067.12|1056.32|3
1648389200000|2022-03-27 13:53:20|1067.13|1056.33|1067.13|1056.33|1067.13|1056.33|1067.13|1056.33|1
1648389250000|2022-03-27 13:54:10|1067.46|1056.66|1067.46|1056.66|1067.46|1056.66|1067.46|1056.66|1
1648389270000|2022-03-27 13:54:30|1067.2|1056.4|1067.23|1056.43|1067.23|1056.43|1067.2|1056.4|4
1648389280000|2022-03-27 13:54:40|1067.67|1056.87|1067.67|1056.87|1067.67|1056.87|1067.67|1056.87|1
1648389290000|2022-03-27 13:54:50|1067.65|1056.85|1067.67|1056.87|1067.67|1056.87|1067.65|1056.85|2
1648389300000|2022-03-27 13:55:00|1067.65|1056.85|1067.85|1057.05|1068.06|1057.26|1067.65|1056.85|9
1648389370000|2022-03-27 13:56:10|1067.94|1057.14|1068.06|1057.26|1068.07|1057.27|1067.94|1057.14|4
1648389380000|2022-03-27 13:56:20|1067.96|1057.16|1067.86|1057.06|1067.96|1057.16|1067.86|1057.06|2
1648389390000|2022-03-27 13:56:30|1067.96|1057.16|1067.86|1057.06|1067.96|1057.16|1067.86|1057.06|2
1648389420000|2022-03-27 13:57:00|1067.85|1057.05|1067.85|1057.05|1067.85|1057.05|1067.85|1057.05|1
1648389440000|2022-03-27 13:57:20|1067.86|1057.06|1067.86|1057.06|1067.86|1057.06|1067.86|1057.06|1
1648389550000|2022-03-27 13:59:10|1067.96|1057.16|1068.73|1057.93|1068.73|1057.93|1067.96|1057.16|3
1648389570000|2022-03-27 13:59:30|1068.77|1057.97|1068.83|1058.03|1068.83|1058.03|1068.73|1057.93|6
1648389580000|2022-03-27 13:59:40|1068.73|1057.93|1068.07|1057.27|1068.73|1057.93|1068.07|1057.27|3
1648389600000|2022-03-27 14:00:00|1068.24|1057.44|1068.5|1057.7|1068.5|1057.7|1068.24|1057.44|3
1648389610000|2022-03-27 14:00:10|1068.78|1057.98|1068.07|1057.27|1068.78|1057.98|1068.07|1057.27|5
1648389630000|2022-03-27 14:00:30|1067.99|1057.19|1067.99|1057.19|1067.99|1057.19|1067.99|1057.19|1
1648389800000|2022-03-27 14:03:20|1068.17|1057.37|1067.99|1057.19|1068.33|1057.53|1067.99|1057.19|4
1648389830000|2022-03-27 14:03:50|1068.17|1057.37|1068.34|1057.54|1068.34|1057.54|1068.17|1057.37|4
1648389840000|2022-03-27 14:04:00|1068.37|1057.57|1068.06|1057.26|1068.37|1057.57|1068.06|1057.26|3
1648389860000|2022-03-27 14:04:20|1068.05|1057.25|1066.65|1055.85|1068.06|1057.26|1066.65|1055.85|10
1648389870000|2022-03-27 14:04:30|1066.64|1055.84|1067.52|1056.72|1067.52|1056.72|1066.24|1055.44|10
1648389880000|2022-03-27 14:04:40|1067.45|1056.65|1067.93|1057.13|1067.93|1057.13|1067.45|1056.65|4
1648389910000|2022-03-27 14:05:10|1067.89|1057.09|1067.94|1057.14|1067.94|1057.14|1067.89|1057.09|2
1648389930000|2022-03-27 14:05:30|1067.67|1056.87|1067.67|1056.87|1067.67|1056.87|1067.67|1056.87|1
1648389940000|2022-03-27 14:05:40|1067.7|1056.9|1067.7|1056.9|1067.7|1056.9|1067.7|1056.9|1
1648389950000|2022-03-27 14:05:50|1067.54|1056.74|1067.3|1056.5|1067.54|1056.74|1067.3|1056.5|16
1648389960000|2022-03-27 14:06:00|1067.31|1056.51|1067.99|1057.19|1067.99|1057.19|1067.3|1056.5|5
1648389980000|2022-03-27 14:06:20|1067.82|1057.02|1067.54|1056.74|1067.82|1057.02|1067.54|1056.74|2
1648389990000|2022-03-27 14:06:30|1067.7|1056.9|1067.7|1056.9|1067.7|1056.9|1067.54|1056.74|5
1648390000000|2022-03-27 14:06:40|1067.54|1056.74|1067.3|1056.5|1067.54|1056.74|1067.3|1056.5|8
1648390010000|2022-03-27 14:06:50|1067.31|1056.51|1066.63|1055.83|1067.31|1056.51|1066.63|1055.83|17
1648390020000|2022-03-27 14:07:00|1066.92|1056.12|1067.3|1056.5|1067.3|1056.5|1066.92|1056.12|4
1648390030000|2022-03-27 14:07:10|1067.29|1056.49|1067.3|1056.5|1067.3|1056.5|1067.29|1056.49|14
1648390040000|2022-03-27 14:07:20|1067.29|1056.49|1067.3|1056.5|1067.3|1056.5|1067.29|1056.49|18
1648390050000|2022-03-27 14:07:30|1067.29|1056.49|1067.3|1056.5|1067.3|1056.5|1067.29|1056.49|18
1648390060000|2022-03-27 14:07:40|1067.29|1056.49|1067.7|1056.9|1067.7|1056.9|1067.29|1056.49|10
1648390080000|2022-03-27 14:08:00|1067.54|1056.74|1067.32|1056.52|1067.54|1056.74|1067.32|1056.52|2
1648390100000|2022-03-27 14:08:20|1067.54|1056.74|1067.7|1056.9|1067.7|1056.9|1067.54|1056.74|2
1648390110000|2022-03-27 14:08:30|1067.99|1057.19|1067.99|1057.19|1067.99|1057.19|1067.99|1057.19|1
1648390140000|2022-03-27 14:09:00|1067.98|1057.18|1067.99|1057.19|1067.99|1057.19|1067.98|1057.18|2
1648390150000|2022-03-27 14:09:10|1067.9|1057.1|1067.94|1057.14|1067.94|1057.14|1067.9|1057.1|2
1648390170000|2022-03-27 14:09:30|1068.12|1057.32|1068.76|1057.96|1068.76|1057.96|1068.12|1057.32|6
1648390180000|2022-03-27 14:09:40|1068.45|1057.65|1068.45|1057.65|1068.45|1057.65|1068.45|1057.65|1
1648390200000|2022-03-27 14:10:00|1068.76|1057.96|1068.76|1057.96|1068.76|1057.96|1068.76|1057.96|1
1648390220000|2022-03-27 14:10:20|1068.72|1057.92|1068.76|1057.96|1068.76|1057.96|1068.61|1057.81|3
1648390230000|2022-03-27 14:10:30|1068.88|1058.08|1068.88|1058.08|1069|1058.2|1068.88|1058.08|3
1648390240000|2022-03-27 14:10:40|1068.76|1057.96|1068.76|1057.96|1068.76|1057.96|1068.76|1057.96|1
1648390260000|2022-03-27 14:11:00|1068.44|1057.64|1068.09|1057.29|1068.44|1057.64|1068.09|1057.29|3
1648390270000|2022-03-27 14:11:10|1067.94|1057.14|1067.34|1056.54|1068.01|1057.21|1067.34|1056.54|6
1648390280000|2022-03-27 14:11:20|1067.57|1056.77|1067.82|1057.02|1067.82|1057.02|1067.57|1056.77|2
1648390290000|2022-03-27 14:11:30|1067.73|1056.93|1067.73|1056.93|1067.73|1056.93|1067.73|1056.93|1
1648390300000|2022-03-27 14:11:40|1067.93|1057.13|1067.93|1057.13|1067.93|1057.13|1067.93|1057.13|1
1648390340000|2022-03-27 14:12:20|1067.73|1056.93|1067.26|1056.46|1067.73|1056.93|1067.26|1056.46|3
1648390350000|2022-03-27 14:12:30|1067.2|1056.4|1067.24|1056.44|1067.24|1056.44|1067.2|1056.4|2
1648390360000|2022-03-27 14:12:40|1067.47|1056.67|1067.24|1056.44|1067.73|1056.93|1067.24|1056.44|4
1648390380000|2022-03-27 14:13:00|1067.47|1056.67|1067.36|1056.56|1067.47|1056.67|1067.24|1056.44|3
1648390430000|2022-03-27 14:13:50|1067.32|1056.52|1067.32|1056.52|1067.32|1056.52|1067.32|1056.52|1
1648390440000|2022-03-27 14:14:00|1067.45|1056.65|1067.45|1056.65|1067.45|1056.65|1067.45|1056.65|1
1648390460000|2022-03-27 14:14:20|1067.42|1056.62|1067.42|1056.62|1067.42|1056.62|1067.42|1056.62|1
1648390470000|2022-03-27 14:14:30|1067.65|1056.85|1067.65|1056.85|1067.65|1056.85|1067.42|1056.62|3
1648390480000|2022-03-27 14:14:40|1067.42|1056.62|1067.37|1056.57|1067.42|1056.62|1067.37|1056.57|2
1648390490000|2022-03-27 14:14:50|1067.59|1056.79|1067.79|1056.99|1067.79|1056.99|1067.59|1056.79|2
1648390520000|2022-03-27 14:15:20|1067.63|1056.83|1067.63|1056.83|1067.63|1056.83|1067.63|1056.83|1
1648390530000|2022-03-27 14:15:30|1067.46|1056.66|1067.16|1056.36|1067.46|1056.66|1067.16|1056.36|3
1648390550000|2022-03-27 14:15:50|1067.09|1056.29|1067.09|1056.29|1067.09|1056.29|1067.09|1056.29|1
1648390560000|2022-03-27 14:16:00|1066.92|1056.12|1066.43|1055.63|1066.92|1056.12|1066.43|1055.63|2
1648390600000|2022-03-27 14:16:40|1066.41|1055.61|1066.41|1055.61|1066.41|1055.61|1066.41|1055.61|1
1648390630000|2022-03-27 14:17:10|1066.1|1055.3|1066.07|1055.27|1066.1|1055.3|1066.07|1055.27|2
1648390680000|2022-03-27 14:18:00|1066.22|1055.42|1066.22|1055.42|1066.22|1055.42|1066.21|1055.41|3
1648390690000|2022-03-27 14:18:10|1066.4|1055.6|1066.27|1055.47|1066.4|1055.6|1066.22|1055.42|11
1648390700000|2022-03-27 14:18:20|1066.28|1055.48|1066.58|1055.78|1066.58|1055.78|1066.27|1055.47|10
1648390710000|2022-03-27 14:18:30|1066.59|1055.79|1066.58|1055.78|1066.59|1055.79|1066.58|1055.78|8
1648390720000|2022-03-27 14:18:40|1066.45|1055.65|1066.58|1055.78|1066.58|1055.78|1066.27|1055.47|4
1648390740000|2022-03-27 14:19:00|1066.45|1055.65|1066.27|1055.47|1066.45|1055.65|1066.27|1055.47|12
1648390750000|2022-03-27 14:19:10|1066.28|1055.48|1066.27|1055.47|1066.28|1055.48|1066.27|1055.47|18
1648390760000|2022-03-27 14:19:20|1066.28|1055.48|1066.27|1055.47|1066.28|1055.48|1066.27|1055.47|10
1648390770000|2022-03-27 14:19:30|1066.28|1055.48|1066.26|1055.46|1066.28|1055.48|1066.26|1055.46|18
1648390780000|2022-03-27 14:19:40|1066.27|1055.47|1066.26|1055.46|1066.27|1055.47|1066.26|1055.46|6
1648390800000|2022-03-27 14:20:00|1066.16|1055.36|1066.16|1055.36|1066.17|1055.37|1066.16|1055.36|3
1648390810000|2022-03-27 14:20:10|1066.17|1055.37|1066.16|1055.36|1066.17|1055.37|1066.16|1055.36|12
1648390820000|2022-03-27 14:20:20|1066.17|1055.37|1066.16|1055.36|1066.17|1055.37|1066.16|1055.36|14
1648390830000|2022-03-27 14:20:30|1066.17|1055.37|1066.16|1055.36|1066.17|1055.37|1066.16|1055.36|16
1648390840000|2022-03-27 14:20:40|1066.17|1055.37|1066.16|1055.36|1066.17|1055.37|1066.16|1055.36|12
1648390850000|2022-03-27 14:20:50|1066.17|1055.37|1065.84|1055.04|1066.17|1055.37|1065.84|1055.04|5
1648390860000|2022-03-27 14:21:00|1065.6|1054.8|1065.38|1054.58|1065.6|1054.8|1065.38|1054.58|2
1648390900000|2022-03-27 14:21:40|1065.6|1054.8|1065.84|1055.04|1065.84|1055.04|1065.6|1054.8|2
1648390980000|2022-03-27 14:23:00|1065.54|1054.74|1065.54|1054.74|1065.54|1054.74|1065.54|1054.74|1
1648391060000|2022-03-27 14:24:20|1065.42|1054.62|1065.2|1054.4|1065.42|1054.62|1065.2|1054.4|2
1648391120000|2022-03-27 14:25:20|1065.3|1054.5|1065.3|1054.5|1065.3|1054.5|1065.29|1054.49|13
1648391130000|2022-03-27 14:25:30|1065.29|1054.49|1065.3|1054.5|1065.3|1054.5|1065.29|1054.49|18
1648391140000|2022-03-27 14:25:40|1065.29|1054.49|1065.3|1054.5|1065.3|1054.5|1065.29|1054.49|18
1648391150000|2022-03-27 14:25:50|1065.29|1054.49|1065.3|1054.5|1065.3|1054.5|1065.29|1054.49|18
1648391160000|2022-03-27 14:26:00|1065.29|1054.49|1065.3|1054.5|1065.3|1054.5|1065.29|1054.49|18
1648391170000|2022-03-27 14:26:10|1065.29|1054.49|1065.3|1054.5|1065.3|1054.5|1065.29|1054.49|18
1648391180000|2022-03-27 14:26:20|1065.29|1054.49|1065.3|1054.5|1065.3|1054.5|1065.29|1054.49|18
1648391190000|2022-03-27 14:26:30|1065.29|1054.49|1065.3|1054.5|1065.3|1054.5|1065.29|1054.49|18
1648391200000|2022-03-27 14:26:40|1065.29|1054.49|1065.3|1054.5|1065.3|1054.5|1065.29|1054.49|18
1648391210000|2022-03-27 14:26:50|1065.29|1054.49|1065.3|1054.5|1065.3|1054.5|1065.29|1054.49|16
1648391220000|2022-03-27 14:27:00|1065.29|1054.49|1065.3|1054.5|1065.3|1054.5|1065.29|1054.49|18
1648391230000|2022-03-27 14:27:10|1065.29|1054.49|1065.3|1054.5|1065.3|1054.5|1065.29|1054.49|18
1648391240000|2022-03-27 14:27:20|1065.29|1054.49|1065.3|1054.5|1065.3|1054.5|1065.29|1054.49|18
1648391250000|2022-03-27 14:27:30|1065.29|1054.49|1065.3|1054.5|1065.3|1054.5|1065.29|1054.49|18
1648391260000|2022-03-27 14:27:40|1065.29|1054.49|1065.76|1054.96|1065.76|1054.96|1065.29|1054.49|12
1648391270000|2022-03-27 14:27:50|1065.75|1054.95|1065.76|1054.96|1065.76|1054.96|1065.75|1054.95|2
1648391280000|2022-03-27 14:28:00|1065.75|1054.95|1065.76|1054.96|1065.76|1054.96|1065.75|1054.95|6
1648391300000|2022-03-27 14:28:20|1065.75|1054.95|1065.76|1054.96|1065.76|1054.96|1065.75|1054.95|2
1648391310000|2022-03-27 14:28:30|1065.75|1054.95|1065.52|1054.72|1065.76|1054.96|1065.5|1054.7|8
1648391380000|2022-03-27 14:29:40|1065.53|1054.73|1065.53|1054.73|1065.53|1054.73|1065.53|1054.73|1
1648391390000|2022-03-27 14:29:50|1065.52|1054.72|1065.52|1054.72|1065.52|1054.72|1065.52|1054.72|1
1648391460000|2022-03-27 14:31:00|1065.41|1054.61|1065.08|1054.28|1065.41|1054.61|1065.08|1054.28|3
1648391480000|2022-03-27 14:31:20|1065.17|1054.37|1065.55|1054.75|1065.55|1054.75|1065.17|1054.37|4
1648391490000|2022-03-27 14:31:30|1065.77|1054.97|1065.75|1054.95|1065.77|1054.97|1065.75|1054.95|2
1648391500000|2022-03-27 14:31:40|1065.76|1054.96|1065.75|1054.95|1065.76|1054.96|1065.75|1054.95|14
1648391510000|2022-03-27 14:31:50|1065.76|1054.96|1065.75|1054.95|1065.76|1054.96|1065.75|1054.95|18
1648391520000|2022-03-27 14:32:00|1065.76|1054.96|1065.75|1054.95|1065.76|1054.96|1065.75|1054.95|18
1648391530000|2022-03-27 14:32:10|1065.76|1054.96|1065.75|1054.95|1065.76|1054.96|1065.75|1054.95|18
1648391540000|2022-03-27 14:32:20|1065.76|1054.96|1065.32|1054.52|1065.76|1054.96|1065.32|1054.52|13
1648391550000|2022-03-27 14:32:30|1065.33|1054.53|1065.32|1054.52|1065.33|1054.53|1065.32|1054.52|16
1648391560000|2022-03-27 14:32:40|1065.33|1054.53|1064.89|1054.09|1065.33|1054.53|1064.89|1054.09|18
1648391570000|2022-03-27 14:32:50|1064.9|1054.1|1064.23|1053.43|1064.9|1054.1|1064.22|1053.42|11
1648391580000|2022-03-27 14:33:00|1064.12|1053.32|1064.21|1053.41|1064.21|1053.41|1064.12|1053.32|2
1648391590000|2022-03-27 14:33:10|1064.22|1053.42|1064.21|1053.41|1064.22|1053.42|1064.21|1053.41|12
1648391600000|2022-03-27 14:33:20|1064.22|1053.42|1065.32|1054.52|1065.32|1054.52|1064.21|1053.41|17
1648391610000|2022-03-27 14:33:30|1065.21|1054.41|1065.32|1054.52|1065.32|1054.52|1065|1054.2|4
1648391660000|2022-03-27 14:34:20|1065.21|1054.41|1065|1054.2|1065.21|1054.41|1065|1054.2|2
1648391670000|2022-03-27 14:34:30|1064.99|1054.19|1065.04|1054.24|1065.04|1054.24|1064.93|1054.13|12
1648391700000|2022-03-27 14:35:00|1064.91|1054.11|1064.56|1053.76|1064.91|1054.11|1064.35|1053.55|4
1648391710000|2022-03-27 14:35:10|1064.57|1053.77|1064.56|1053.76|1064.57|1053.77|1064.56|1053.76|4
1648391720000|2022-03-27 14:35:20|1064.39|1053.59|1064.21|1053.41|1064.39|1053.59|1064.21|1053.41|2
1648391730000|2022-03-27 14:35:30|1064.39|1053.59|1064.56|1053.76|1064.57|1053.77|1064.39|1053.59|4
1648391740000|2022-03-27 14:35:40|1064.57|1053.77|1064.56|1053.76|1064.57|1053.77|1064.56|1053.76|18
1648391820000|2022-03-27 14:37:00|1064.57|1053.77|1064.56|1053.76|1064.57|1053.77|1064.56|1053.76|4
1648391830000|2022-03-27 14:37:10|1064.88|1054.08|1064.96|1054.16|1064.96|1054.16|1064.86|1054.06|3
1648391850000|2022-03-27 14:37:30|1064.95|1054.15|1064.96|1054.16|1064.96|1054.16|1064.95|1054.15|10
1648391860000|2022-03-27 14:37:40|1064.95|1054.15|1064.96|1054.16|1064.96|1054.16|1064.95|1054.15|10
1648391870000|2022-03-27 14:37:50|1064.95|1054.15|1064.96|1054.16|1064.96|1054.16|1064.95|1054.15|16
1648391890000|2022-03-27 14:38:10|1064.47|1053.67|1064.29|1053.49|1064.47|1053.67|1064.29|1053.49|6
1648391900000|2022-03-27 14:38:20|1064.3|1053.5|1064.29|1053.49|1064.3|1053.5|1064.29|1053.49|16
1648391910000|2022-03-27 14:38:30|1064.3|1053.5|1064.29|1053.49|1064.3|1053.5|1064.29|1053.49|18
1648391920000|2022-03-27 14:38:40|1064.3|1053.5|1064.29|1053.49|1064.3|1053.5|1064.29|1053.49|16
1648391930000|2022-03-27 14:38:50|1064.3|1053.5|1064.29|1053.49|1064.3|1053.5|1064.29|1053.49|18
1648391940000|2022-03-27 14:39:00|1064.3|1053.5|1064.33|1053.53|1064.33|1053.53|1064.19|1053.39|14
1648391950000|2022-03-27 14:39:10|1064.32|1053.52|1064.33|1053.53|1064.33|1053.53|1064.32|1053.52|18
1648391960000|2022-03-27 14:39:20|1064.32|1053.52|1064.33|1053.53|1064.33|1053.53|1064.32|1053.52|18
1648391970000|2022-03-27 14:39:30|1064.32|1053.52|1064.33|1053.53|1064.33|1053.53|1064.32|1053.52|16
1648391980000|2022-03-27 14:39:40|1064.32|1053.52|1064.33|1053.53|1064.33|1053.53|1064.32|1053.52|18
1648391990000|2022-03-27 14:39:50|1064.32|1053.52|1064.33|1053.53|1064.33|1053.53|1064.32|1053.52|18
1648392000000|2022-03-27 14:40:00|1064.32|1053.52|1063.86|1053.06|1064.33|1053.53|1063.41|1052.61|21
1648392010000|2022-03-27 14:40:10|1063.87|1053.07|1064.18|1053.38|1064.19|1053.39|1063.86|1053.06|17
1648392020000|2022-03-27 14:40:20|1064.19|1053.39|1064.18|1053.38|1064.19|1053.39|1064.18|1053.38|8
1648392030000|2022-03-27 14:40:30|1064.19|1053.39|1064.18|1053.38|1064.19|1053.39|1064.18|1053.38|2
1648392040000|2022-03-27 14:40:40|1064.24|1053.44|1064.24|1053.44|1064.24|1053.44|1064.24|1053.44|1
1648392050000|2022-03-27 14:40:50|1064.47|1053.67|1064.47|1053.67|1064.68|1053.88|1064.47|1053.67|3
1648392060000|2022-03-27 14:41:00|1064.24|1053.44|1064.24|1053.44|1064.24|1053.44|1064.24|1053.44|1
1648392070000|2022-03-27 14:41:10|1063.68|1052.88|1063.44|1052.64|1063.68|1052.88|1063.43|1052.63|14
1648392080000|2022-03-27 14:41:20|1063.43|1052.63|1063.58|1052.78|1063.58|1052.78|1063.22|1052.42|18
1648392090000|2022-03-27 14:41:30|1063.71|1052.91|1064.06|1053.26|1064.06|1053.26|1063.71|1052.91|14
1648392100000|2022-03-27 14:41:40|1064.05|1053.25|1064.06|1053.26|1064.06|1053.26|1064.05|1053.25|18
1648392110000|2022-03-27 14:41:50|1064.05|1053.25|1064.12|1053.32|1064.12|1053.32|1064.05|1053.25|18
1648392120000|2022-03-27 14:42:00|1064.11|1053.31|1064.12|1053.32|1064.12|1053.32|1064.11|1053.31|18
1648392130000|2022-03-27 14:42:10|1064.11|1053.31|1064.12|1053.32|1064.12|1053.32|1064.11|1053.31|18
1648392140000|2022-03-27 14:42:20|1064.11|1053.31|1064.9|1054.1|1064.91|1054.11|1064.11|1053.31|12
1648392160000|2022-03-27 14:42:40|1065.02|1054.22|1065.02|1054.22|1065.02|1054.22|1065.02|1054.22|1
1648392170000|2022-03-27 14:42:50|1065.11|1054.31|1064.86|1054.06|1065.11|1054.31|1064.62|1053.82|5
1648392190000|2022-03-27 14:43:10|1065.11|1054.31|1065.11|1054.31|1065.11|1054.31|1065.1|1054.3|5
1648392200000|2022-03-27 14:43:20|1065.1|1054.3|1064.44|1053.64|1065.11|1054.31|1064.44|1053.64|11
1648392230000|2022-03-27 14:43:50|1063.92|1053.12|1063.9|1053.1|1063.92|1053.12|1063.9|1053.1|2
1648392260000|2022-03-27 14:44:20|1063.71|1052.91|1063.45|1052.65|1063.71|1052.91|1063.45|1052.65|3
1648392270000|2022-03-27 14:44:30|1063.19|1052.39|1062.73|1051.93|1063.19|1052.39|1062.57|1051.77|6
1648392290000|2022-03-27 14:44:50|1062.57|1051.77|1062.37|1051.57|1062.57|1051.77|1062.37|1051.57|2
1648392310000|2022-03-27 14:45:10|1062.57|1051.77|1062.73|1051.93|1062.73|1051.93|1062.57|1051.77|2
1648392320000|2022-03-27 14:45:20|1063.37|1052.57|1063.55|1052.75|1063.55|1052.75|1063.14|1052.34|9
1648392330000|2022-03-27 14:45:30|1063.38|1052.58|1063.16|1052.36|1063.38|1052.58|1063.16|1052.36|2
1648392350000|2022-03-27 14:45:50|1063.03|1052.23|1062.87|1052.07|1063.03|1052.23|1062.73|1051.93|3
1648392370000|2022-03-27 14:46:10|1062.63|1051.83|1062.44|1051.64|1062.63|1051.83|1062.43|1051.63|6
1648392380000|2022-03-27 14:46:20|1062.43|1051.63|1062.44|1051.64|1062.44|1051.64|1062.43|1051.63|2
1648392390000|2022-03-27 14:46:30|1062.43|1051.63|1062.44|1051.64|1062.44|1051.64|1062.43|1051.63|4
1648392400000|2022-03-27 14:46:40|1062.43|1051.63|1061.9|1051.1|1062.44|1051.64|1061.9|1051.1|13
1648392410000|2022-03-27 14:46:50|1061.26|1050.46|1060.77|1049.97|1061.26|1050.46|1060.77|1049.97|7
1648392420000|2022-03-27 14:47:00|1060.74|1049.94|1060.74|1049.94|1060.74|1049.94|1060.74|1049.94|1
1648392440000|2022-03-27 14:47:20|1060.85|1050.05|1060.85|1050.05|1060.85|1050.05|1060.85|1050.05|1
1648392450000|2022-03-27 14:47:30|1061.05|1050.25|1061.11|1050.31|1061.11|1050.31|1061.05|1050.25|10
1648392540000|2022-03-27 14:49:00|1061.18|1050.38|1061.18|1050.38|1061.18|1050.38|1061.18|1050.38|1
1648392560000|2022-03-27 14:49:20|1060.89|1050.09|1060.87|1050.07|1060.89|1050.09|1060.87|1050.07|2
1648392570000|2022-03-27 14:49:30|1060.67|1049.87|1060.45|1049.65|1060.67|1049.87|1060.45|1049.65|12
1648392580000|2022-03-27 14:49:40|1060.46|1049.66|1059.89|1049.09|1060.46|1049.66|1059.71|1048.91|21
1648392590000|2022-03-27 14:49:50|1059.9|1049.1|1059.89|1049.09|1059.9|1049.1|1059.89|1049.09|18
1648392600000|2022-03-27 14:50:00|1059.9|1049.1|1059.54|1048.74|1059.9|1049.1|1059.53|1048.73|10
1648392610000|2022-03-27 14:50:10|1059.53|1048.73|1059.89|1049.09|1059.9|1049.1|1059.53|1048.73|15
1648392620000|2022-03-27 14:50:20|1059.9|1049.1|1060.25|1049.45|1060.26|1049.46|1059.89|1049.09|16
1648392630000|2022-03-27 14:50:30|1060.26|1049.46|1060.67|1049.87|1060.71|1049.91|1060.25|1049.45|13
1648392640000|2022-03-27 14:50:40|1060.71|1049.91|1060.71|1049.91|1060.71|1049.91|1060.25|1049.45|19
1648392650000|2022-03-27 14:50:50|1060.67|1049.87|1060.25|1049.45|1060.71|1049.91|1060.25|1049.45|15
1648392660000|2022-03-27 14:51:00|1060.26|1049.46|1060.67|1049.87|1060.71|1049.91|1060.25|1049.45|21
1648392670000|2022-03-27 14:51:10|1060.71|1049.91|1060.67|1049.87|1060.71|1049.91|1060.67|1049.87|18
1648392680000|2022-03-27 14:51:20|1060.71|1049.91|1060.71|1049.91|1060.71|1049.91|1060.71|1049.91|1
1648392690000|2022-03-27 14:51:30|1060.67|1049.87|1060.67|1049.87|1060.71|1049.91|1060.46|1049.66|9
1648392700000|2022-03-27 14:51:40|1060.71|1049.91|1059.89|1049.09|1060.71|1049.91|1059.89|1049.09|11
1648392720000|2022-03-27 14:52:00|1059.91|1049.11|1060.25|1049.45|1060.26|1049.46|1059.91|1049.11|8
1648392730000|2022-03-27 14:52:10|1060.26|1049.46|1061.09|1050.29|1061.15|1050.35|1060.26|1049.46|8
1648392740000|2022-03-27 14:52:20|1061.41|1050.61|1061.41|1050.61|1061.41|1050.61|1061.41|1050.61|1
1648392760000|2022-03-27 14:52:40|1061.31|1050.51|1061.3|1050.5|1061.41|1050.61|1061.09|1050.29|6
1648392770000|2022-03-27 14:52:50|1061.31|1050.51|1061.09|1050.29|1061.31|1050.51|1061.09|1050.29|2
1648392780000|2022-03-27 14:53:00|1061.04|1050.24|1060.68|1049.88|1061.04|1050.24|1060.68|1049.88|2
1648392790000|2022-03-27 14:53:10|1060.69|1049.89|1060.65|1049.85|1060.69|1049.89|1060.65|1049.85|15
1648392800000|2022-03-27 14:53:20|1060.66|1049.86|1060.65|1049.85|1060.66|1049.86|1060.65|1049.85|18
1648392810000|2022-03-27 14:53:30|1060.66|1049.86|1061.07|1050.27|1061.07|1050.27|1060.65|1049.85|18
1648392840000|2022-03-27 14:54:00|1060.72|1049.92|1060.29|1049.49|1060.72|1049.92|1060.29|1049.49|5
1648392860000|2022-03-27 14:54:20|1060.27|1049.47|1060.24|1049.44|1060.27|1049.47|1060.24|1049.44|2
1648392870000|2022-03-27 14:54:30|1060.23|1049.43|1060.74|1049.94|1060.76|1049.96|1060.23|1049.43|12
1648392880000|2022-03-27 14:54:40|1060.73|1049.93|1061.43|1050.63|1061.43|1050.63|1060.73|1049.93|12
1648392940000|2022-03-27 14:55:40|1061.44|1050.64|1061.44|1050.64|1061.44|1050.64|1061.43|1050.63|9
1648392950000|2022-03-27 14:55:50|1061.43|1050.63|1061.44|1050.64|1061.44|1050.64|1061.43|1050.63|6
1648392960000|2022-03-27 14:56:00|1061.43|1050.63|1061.55|1050.75|1061.55|1050.75|1061.43|1050.63|4
1648392970000|2022-03-27 14:56:10|1061.7|1050.9|1061.7|1050.9|1061.7|1050.9|1061.69|1050.89|11
1648392980000|2022-03-27 14:56:20|1061.69|1050.89|1061.7|1050.9|1061.7|1050.9|1061.69|1050.89|8
1648392990000|2022-03-27 14:56:30|1061.69|1050.89|1061.71|1050.91|1061.71|1050.91|1061.69|1050.89|5
1648393010000|2022-03-27 14:56:50|1061.72|1050.92|1060.45|1049.65|1061.72|1050.92|1060.45|1049.65|11
1648393020000|2022-03-27 14:57:00|1060.34|1049.54|1059.9|1049.1|1060.34|1049.54|1059.89|1049.09|10
1648393030000|2022-03-27 14:57:10|1059.91|1049.11|1060.68|1049.88|1060.68|1049.88|1059.91|1049.11|4
1648393040000|2022-03-27 14:57:20|1060.72|1049.92|1060.73|1049.93|1060.73|1049.93|1060.72|1049.92|2
1648393110000|2022-03-27 14:58:30|1060.87|1050.07|1060.87|1050.07|1060.87|1050.07|1060.87|1050.07|1
1648393120000|2022-03-27 14:58:40|1060.88|1050.08|1060.88|1050.08|1060.89|1050.09|1060.88|1050.08|11
1648393130000|2022-03-27 14:58:50|1060.89|1050.09|1060.88|1050.08|1060.89|1050.09|1060.88|1050.08|16
1648393140000|2022-03-27 14:59:00|1060.89|1050.09|1060.88|1050.08|1060.89|1050.09|1060.88|1050.08|6
1648393150000|2022-03-27 14:59:10|1060.69|1049.89|1059.57|1048.77|1060.69|1049.89|1059.57|1048.77|7
1648393160000|2022-03-27 14:59:20|1059.46|1048.66|1059.46|1048.66|1059.46|1048.66|1059.46|1048.66|1
1648393220000|2022-03-27 15:00:20|1059.63|1048.83|1059.88|1049.08|1059.88|1049.08|1059.63|1048.83|2
1648393230000|2022-03-27 15:00:30|1059.9|1049.1|1059.9|1049.1|1059.9|1049.1|1059.9|1049.1|1
1648393240000|2022-03-27 15:00:40|1060.2|1049.4|1060.24|1049.44|1060.24|1049.44|1060.2|1049.4|2
1648393260000|2022-03-27 15:01:00|1060.48|1049.68|1060.71|1049.91|1060.71|1049.91|1060.48|1049.68|2
1648393270000|2022-03-27 15:01:10|1060.76|1049.96|1061.04|1050.24|1061.04|1050.24|1060.76|1049.96|14
1648393280000|2022-03-27 15:01:20|1061.03|1050.23|1061.04|1050.24|1061.04|1050.24|1061.03|1050.23|16
1648393290000|2022-03-27 15:01:30|1061.03|1050.23|1061.04|1050.24|1061.04|1050.24|1061.03|1050.23|16
1648393300000|2022-03-27 15:01:40|1061.03|1050.23|1061.1|1050.3|1061.1|1050.3|1061.03|1050.23|13
1648393310000|2022-03-27 15:01:50|1061.09|1050.29|1061.31|1050.51|1061.31|1050.51|1061.09|1050.29|9
1648393330000|2022-03-27 15:02:10|1061.36|1050.56|1061.36|1050.56|1061.37|1050.57|1061.36|1050.56|5
1648393340000|2022-03-27 15:02:20|1061.37|1050.57|1061.36|1050.56|1061.37|1050.57|1061.36|1050.56|18
1648393350000|2022-03-27 15:02:30|1061.37|1050.57|1061.36|1050.56|1061.37|1050.57|1061.36|1050.56|16
1648393360000|2022-03-27 15:02:40|1061.37|1050.57|1061.4|1050.6|1061.41|1050.61|1061.36|1050.56|17
1648393370000|2022-03-27 15:02:50|1061.41|1050.61|1061.32|1050.52|1061.41|1050.61|1061.32|1050.52|15
1648393380000|2022-03-27 15:03:00|1061.33|1050.53|1061.33|1050.53|1061.33|1050.53|1061.32|1050.52|19
1648393390000|2022-03-27 15:03:10|1061.32|1050.52|1061.32|1050.52|1061.33|1050.53|1061.32|1050.52|15
1648393400000|2022-03-27 15:03:20|1061.33|1050.53|1060.56|1049.76|1061.33|1050.53|1060.56|1049.76|6
1648393420000|2022-03-27 15:03:40|1060.43|1049.63|1060.17|1049.37|1060.43|1049.63|1060.17|1049.37|4
1648393430000|2022-03-27 15:03:50|1060.16|1049.36|1059.4|1048.6|1060.17|1049.37|1059.39|1048.59|6
1648393440000|2022-03-27 15:04:00|1059.32|1048.52|1058.91|1048.11|1059.32|1048.52|1058.9|1048.1|9
1648393450000|2022-03-27 15:04:10|1058.9|1048.1|1058.88|1048.08|1058.91|1048.11|1058.88|1048.08|3
1648393470000|2022-03-27 15:04:30|1058.65|1047.85|1058.47|1047.67|1058.65|1047.85|1058.47|1047.67|16
1648393480000|2022-03-27 15:04:40|1058.48|1047.68|1058.47|1047.67|1058.48|1047.68|1058.47|1047.67|16
1648393490000|2022-03-27 15:04:50|1058.48|1047.68|1058.47|1047.67|1058.48|1047.68|1058.47|1047.67|16
1648393500000|2022-03-27 15:05:00|1058.48|1047.68|1057.73|1046.93|1058.48|1047.68|1057.73|1046.93|15
1648393510000|2022-03-27 15:05:10|1057.51|1046.71|1057.28|1046.48|1057.51|1046.71|1057.28|1046.48|4
1648393520000|2022-03-27 15:05:20|1057.29|1046.49|1057.28|1046.48|1057.29|1046.49|1057.28|1046.48|16
1648393530000|2022-03-27 15:05:30|1057.29|1046.49|1057.28|1046.48|1057.29|1046.49|1057.28|1046.48|18
1648393540000|2022-03-27 15:05:40|1057.29|1046.49|1057.28|1046.48|1057.29|1046.49|1057.28|1046.48|14
1648393550000|2022-03-27 15:05:50|1057.29|1046.49|1057.28|1046.48|1057.29|1046.49|1057.28|1046.48|10
1648393560000|2022-03-27 15:06:00|1057.29|1046.49|1057.28|1046.48|1057.29|1046.49|1057.28|1046.48|12
1648393570000|2022-03-27 15:06:10|1057.29|1046.49|1057.28|1046.48|1057.29|1046.49|1057.28|1046.48|12
1648393580000|2022-03-27 15:06:20|1057.29|1046.49|1057.28|1046.48|1057.29|1046.49|1057.28|1046.48|14
1648393590000|2022-03-27 15:06:30|1057.29|1046.49|1057.28|1046.48|1057.29|1046.49|1057.28|1046.48|10
1648393600000|2022-03-27 15:06:40|1057.29|1046.49|1057.28|1046.48|1057.29|1046.49|1057.28|1046.48|14
1648393610000|2022-03-27 15:06:50|1057.29|1046.49|1057.28|1046.48|1057.29|1046.49|1057.28|1046.48|14
1648393620000|2022-03-27 15:07:00|1057.29|1046.49|1056.2|1045.4|1057.29|1046.49|1056.19|1045.39|9
1648393630000|2022-03-27 15:07:10|1056.19|1045.39|1056.2|1045.4|1056.2|1045.4|1056.19|1045.39|6
1648393640000|2022-03-27 15:07:20|1056.19|1045.39|1056.2|1045.4|1056.2|1045.4|1056.19|1045.39|6
1648393650000|2022-03-27 15:07:30|1056.19|1045.39|1056.2|1045.4|1056.2|1045.4|1056.19|1045.39|8
1648393660000|2022-03-27 15:07:40|1056.19|1045.39|1056.2|1045.4|1056.2|1045.4|1056.19|1045.39|8
1648393670000|2022-03-27 15:07:50|1056.19|1045.39|1056.2|1045.4|1056.2|1045.4|1056.19|1045.39|8
1648393680000|2022-03-27 15:08:00|1056.19|1045.39|1056.2|1045.4|1056.2|1045.4|1056.19|1045.39|10
1648393690000|2022-03-27 15:08:10|1056.19|1045.39|1056.2|1045.4|1056.2|1045.4|1056.19|1045.39|12
1648393700000|2022-03-27 15:08:20|1056.19|1045.39|1056.2|1045.4|1056.2|1045.4|1056.19|1045.39|4
1648393710000|2022-03-27 15:08:30|1056.19|1045.39|1056.2|1045.4|1056.2|1045.4|1056.19|1045.39|6
1648393720000|2022-03-27 15:08:40|1056.19|1045.39|1056.2|1045.4|1056.2|1045.4|1056.19|1045.39|6
1648393740000|2022-03-27 15:09:00|1056.43|1045.63|1056.57|1045.77|1056.57|1045.77|1056.43|1045.63|12
1648393750000|2022-03-27 15:09:10|1056.56|1045.76|1056.2|1045.4|1056.57|1045.77|1056.19|1045.39|14
1648393760000|2022-03-27 15:09:20|1056.19|1045.39|1056.28|1045.48|1056.29|1045.49|1056.19|1045.39|10
1648393770000|2022-03-27 15:09:30|1056.29|1045.49|1056.28|1045.48|1056.29|1045.49|1056.28|1045.48|14
1648393780000|2022-03-27 15:09:40|1056.29|1045.49|1056.28|1045.48|1056.29|1045.49|1056.28|1045.48|10
1648393790000|2022-03-27 15:09:50|1056.29|1045.49|1056.73|1045.93|1056.73|1045.93|1056.28|1045.48|17
1648393800000|2022-03-27 15:10:00|1056.71|1045.91|1056.83|1046.03|1056.83|1046.03|1056.52|1045.72|15
1648393810000|2022-03-27 15:10:10|1056.82|1046.02|1056.83|1046.03|1056.83|1046.03|1056.82|1046.02|12
1648393820000|2022-03-27 15:10:20|1056.82|1046.02|1056.35|1045.55|1056.83|1046.03|1056.35|1045.55|8
1648393830000|2022-03-27 15:10:30|1056.34|1045.54|1056.35|1045.55|1056.35|1045.55|1056.34|1045.54|6
1648393840000|2022-03-27 15:10:40|1056.34|1045.54|1056.35|1045.55|1056.35|1045.55|1056.34|1045.54|8
1648393850000|2022-03-27 15:10:50|1056.4|1045.6|1056.4|1045.6|1056.4|1045.6|1056.39|1045.59|17
1648393860000|2022-03-27 15:11:00|1056.39|1045.59|1056.4|1045.6|1056.4|1045.6|1056.39|1045.59|18
1648393870000|2022-03-27 15:11:10|1056.39|1045.59|1056.4|1045.6|1056.4|1045.6|1056.39|1045.59|16
1648393880000|2022-03-27 15:11:20|1056.39|1045.59|1056.4|1045.6|1056.4|1045.6|1056.39|1045.59|18
1648393890000|2022-03-27 15:11:30|1056.39|1045.59|1056.4|1045.6|1056.4|1045.6|1056.39|1045.59|18
1648393900000|2022-03-27 15:11:40|1056.39|1045.59|1055.69|1044.89|1056.4|1045.6|1055.55|1044.75|18
1648393910000|2022-03-27 15:11:50|1055.7|1044.9|1055.69|1044.89|1055.7|1044.9|1055.69|1044.89|18
1648393920000|2022-03-27 15:12:00|1055.7|1044.9|1055.26|1044.46|1055.7|1044.9|1055.25|1044.45|18
1648393930000|2022-03-27 15:12:10|1055.25|1044.45|1056.41|1045.61|1056.41|1045.61|1055.25|1044.45|14
1648393940000|2022-03-27 15:12:20|1056.37|1045.57|1056.42|1045.62|1056.42|1045.62|1056.34|1045.54|4
1648393950000|2022-03-27 15:12:30|1056.41|1045.61|1056.89|1046.09|1056.89|1046.09|1056.41|1045.61|7
1648393970000|2022-03-27 15:12:50|1057.07|1046.27|1057.52|1046.72|1057.52|1046.72|1057.07|1046.27|6
1648393980000|2022-03-27 15:13:00|1057.53|1046.73|1057.63|1046.83|1057.63|1046.83|1057.5|1046.7|6
1648393990000|2022-03-27 15:13:10|1057.62|1046.82|1057.63|1046.83|1057.63|1046.83|1057.62|1046.82|2
1648394000000|2022-03-27 15:13:20|1057.62|1046.82|1057.26|1046.46|1057.63|1046.83|1057.26|1046.46|6
1648394010000|2022-03-27 15:13:30|1057.25|1046.45|1057.26|1046.46|1057.26|1046.46|1057.25|1046.45|18
1648394020000|2022-03-27 15:13:40|1057.25|1046.45|1057.26|1046.46|1057.26|1046.46|1057.25|1046.45|18
1648394030000|2022-03-27 15:13:50|1057.25|1046.45|1057.26|1046.46|1057.26|1046.46|1057.25|1046.45|18
1648394040000|2022-03-27 15:14:00|1057.25|1046.45|1057.59|1046.79|1057.59|1046.79|1057.19|1046.39|15
1648394050000|2022-03-27 15:14:10|1057.58|1046.78|1057.59|1046.79|1057.59|1046.79|1057.58|1046.78|16
1648394060000|2022-03-27 15:14:20|1057.58|1046.78|1057.16|1046.36|1057.59|1046.79|1057.15|1046.35|20
1648394070000|2022-03-27 15:14:30|1057.15|1046.35|1056.88|1046.08|1057.16|1046.36|1056.88|1046.08|5
1648394090000|2022-03-27 15:14:50|1057.16|1046.36|1057.16|1046.36|1057.16|1046.36|1057.15|1046.35|5
1648394100000|2022-03-27 15:15:00|1057.15|1046.35|1058.04|1047.24|1058.04|1047.24|1057.15|1046.35|13
1648394110000|2022-03-27 15:15:10|1058.05|1047.25|1058.52|1047.72|1058.52|1047.72|1058.04|1047.24|6
1648394120000|2022-03-27 15:15:20|1058.48|1047.68|1058.48|1047.68|1058.48|1047.68|1058.48|1047.68|1
1648394130000|2022-03-27 15:15:30|1058.44|1047.64|1058.12|1047.32|1058.48|1047.68|1058.11|1047.31|11
1648394140000|2022-03-27 15:15:40|1058.11|1047.31|1058.12|1047.32|1058.12|1047.32|1058.11|1047.31|16
1648394150000|2022-03-27 15:15:50|1058.11|1047.31|1058.12|1047.32|1058.12|1047.32|1058.11|1047.31|16
1648394160000|2022-03-27 15:16:00|1058.11|1047.31|1058.12|1047.32|1058.12|1047.32|1058.11|1047.31|18
1648394170000|2022-03-27 15:16:10|1058.11|1047.31|1058.12|1047.32|1058.12|1047.32|1058.11|1047.31|18
1648394180000|2022-03-27 15:16:20|1058.11|1047.31|1059|1048.2|1059|1048.2|1058.11|1047.31|19
1648394190000|2022-03-27 15:16:30|1059.02|1048.22|1059.02|1048.22|1059.02|1048.22|1059.01|1048.21|15
1648394200000|2022-03-27 15:16:40|1059.01|1048.21|1059.2|1048.4|1059.2|1048.4|1059.01|1048.21|17
1648394210000|2022-03-27 15:16:50|1059.19|1048.39|1059.26|1048.46|1059.26|1048.46|1059.19|1048.39|19
1648394220000|2022-03-27 15:17:00|1059.25|1048.45|1059.69|1048.89|1059.7|1048.9|1059.25|1048.45|17
1648394230000|2022-03-27 15:17:10|1059.7|1048.9|1059.75|1048.95|1059.75|1048.95|1059.69|1048.89|16
1648394240000|2022-03-27 15:17:20|1060.13|1049.33|1060.25|1049.45|1060.25|1049.45|1060.13|1049.33|15
1648394250000|2022-03-27 15:17:30|1060.24|1049.44|1060.24|1049.44|1060.25|1049.45|1060.24|1049.44|15
1648394260000|2022-03-27 15:17:40|1060.25|1049.45|1060.24|1049.44|1060.25|1049.45|1060.24|1049.44|18
1648394270000|2022-03-27 15:17:50|1060.25|1049.45|1060.24|1049.44|1060.25|1049.45|1060.24|1049.44|14
1648394280000|2022-03-27 15:18:00|1060.25|1049.45|1060.32|1049.52|1060.32|1049.52|1060.24|1049.44|8
1648394300000|2022-03-27 15:18:20|1060.37|1049.57|1060.85|1050.05|1060.85|1050.05|1060.37|1049.57|16
1648394310000|2022-03-27 15:18:30|1060.83|1050.03|1060.85|1050.05|1060.85|1050.05|1060.83|1050.03|4
1648394320000|2022-03-27 15:18:40|1060.83|1050.03|1060.94|1050.14|1061|1050.2|1060.83|1050.03|6
1648394330000|2022-03-27 15:18:50|1060.93|1050.13|1060.95|1050.15|1060.95|1050.15|1060.93|1050.13|2
1648394340000|2022-03-27 15:19:00|1061.02|1050.22|1061.02|1050.22|1061.02|1050.22|1061.02|1050.22|1
1648394350000|2022-03-27 15:19:10|1060.89|1050.09|1060.33|1049.53|1060.89|1050.09|1060.33|1049.53|13
1648394360000|2022-03-27 15:19:20|1060.34|1049.54|1060.3|1049.5|1060.34|1049.54|1060.29|1049.49|17
1648394370000|2022-03-27 15:19:30|1060.29|1049.49|1060.3|1049.5|1060.3|1049.5|1060.29|1049.49|16
1648394380000|2022-03-27 15:19:40|1060.51|1049.71|1061.02|1050.22|1061.02|1050.22|1060.51|1049.71|5
1648394420000|2022-03-27 15:20:20|1061.19|1050.39|1061.72|1050.92|1061.72|1050.92|1061.19|1050.39|4
1648394430000|2022-03-27 15:20:30|1061.77|1050.97|1061.81|1051.01|1061.81|1051.01|1061.77|1050.97|2
1648394440000|2022-03-27 15:20:40|1061.82|1051.02|1061.82|1051.02|1061.82|1051.02|1061.82|1051.02|1
1648394450000|2022-03-27 15:20:50|1061.87|1051.07|1062.57|1051.77|1062.57|1051.77|1061.87|1051.07|4
1648394460000|2022-03-27 15:21:00|1062.58|1051.78|1063.06|1052.26|1063.06|1052.26|1062.57|1051.77|9
1648394470000|2022-03-27 15:21:10|1063.07|1052.27|1063.16|1052.36|1063.16|1052.36|1063.06|1052.26|4
1648394490000|2022-03-27 15:21:30|1063.37|1052.57|1063.53|1052.73|1063.53|1052.73|1063.37|1052.57|2
1648394500000|2022-03-27 15:21:40|1063.63|1052.83|1064.22|1053.42|1064.22|1053.42|1063.63|1052.83|3
1648394510000|2022-03-27 15:21:50|1064.23|1053.43|1064.23|1053.43|1064.23|1053.43|1064.23|1053.43|1
1648394530000|2022-03-27 15:22:10|1064.31|1053.51|1064.37|1053.57|1064.37|1053.57|1064.31|1053.51|2
1648394540000|2022-03-27 15:22:20|1064.16|1053.36|1064.05|1053.25|1064.41|1053.61|1064.03|1053.23|6
1648394550000|2022-03-27 15:22:30|1064.08|1053.28|1064.08|1053.28|1064.08|1053.28|1064.08|1053.28|1
1648394580000|2022-03-27 15:23:00|1064.21|1053.41|1065.27|1054.47|1065.27|1054.47|1064.21|1053.41|6
1648394590000|2022-03-27 15:23:10|1065.43|1054.63|1066.91|1056.11|1067.11|1056.31|1065.43|1054.63|16
1648394600000|2022-03-27 15:23:20|1066.64|1055.84|1066.07|1055.27|1066.79|1055.99|1065.98|1055.18|8
1648394610000|2022-03-27 15:23:30|1066.2|1055.4|1066.58|1055.78|1066.58|1055.78|1066.2|1055.4|3
1648394620000|2022-03-27 15:23:40|1066.42|1055.62|1066.96|1056.16|1066.96|1056.16|1066.42|1055.62|6
1648394630000|2022-03-27 15:23:50|1067.04|1056.24|1067.72|1056.92|1067.72|1056.92|1066.96|1056.16|8
1648394640000|2022-03-27 15:24:00|1067.36|1056.56|1067.36|1056.56|1067.36|1056.56|1067.05|1056.25|4
1648394650000|2022-03-27 15:24:10|1067.72|1056.92|1067.72|1056.92|1067.72|1056.92|1067.72|1056.92|1
1648394660000|2022-03-27 15:24:20|1067.75|1056.95|1068.04|1057.24|1068.04|1057.24|1067.75|1056.95|5
1648394670000|2022-03-27 15:24:30|1068.05|1057.25|1067.81|1057.01|1068.06|1057.26|1067.81|1057.01|5
1648394680000|2022-03-27 15:24:40|1067.87|1057.07|1067.88|1057.08|1067.88|1057.08|1067.87|1057.07|2
1648394700000|2022-03-27 15:25:00|1067.98|1057.18|1068.1|1057.3|1068.1|1057.3|1067.98|1057.18|2
1648394710000|2022-03-27 15:25:10|1068.21|1057.41|1069.03|1058.23|1069.03|1058.23|1068.21|1057.41|6
1648394720000|2022-03-27 15:25:20|1068.94|1058.14|1069.73|1058.93|1069.73|1058.93|1068.94|1058.14|9
1648394730000|2022-03-27 15:25:30|1069.66|1058.86|1070.57|1059.77|1071.23|1060.43|1069.66|1058.86|17
1648394740000|2022-03-27 15:25:40|1070.85|1060.05|1071.2|1060.4|1071.22|1060.42|1070.85|1060.05|8
1648394760000|2022-03-27 15:26:00|1071.07|1060.27|1070.78|1059.98|1071.07|1060.27|1070.78|1059.98|4
1648394770000|2022-03-27 15:26:10|1070.54|1059.74|1069.63|1058.83|1070.54|1059.74|1069.63|1058.83|5
1648394780000|2022-03-27 15:26:20|1069.48|1058.68|1068.69|1057.89|1069.48|1058.68|1068.68|1057.88|8
1648394790000|2022-03-27 15:26:30|1068.31|1057.51|1068.86|1058.06|1068.86|1058.06|1068.25|1057.45|10
1648394800000|2022-03-27 15:26:40|1068.73|1057.93|1069.16|1058.36|1069.17|1058.37|1068.73|1057.93|16
1648394810000|2022-03-27 15:26:50|1069.17|1058.37|1069.38|1058.58|1069.38|1058.58|1069.16|1058.36|10
1648394820000|2022-03-27 15:27:00|1069.37|1058.57|1069.77|1058.97|1069.77|1058.97|1069.37|1058.57|6
1648394830000|2022-03-27 15:27:10|1069.95|1059.15|1070.46|1059.66|1070.46|1059.66|1069.95|1059.15|6
1648394840000|2022-03-27 15:27:20|1070.36|1059.56|1070.55|1059.75|1070.55|1059.75|1070.36|1059.56|2
1648394850000|2022-03-27 15:27:30|1070.54|1059.74|1070.17|1059.37|1070.55|1059.75|1070.16|1059.36|13
1648394860000|2022-03-27 15:27:40|1070.16|1059.36|1070.55|1059.75|1070.55|1059.75|1070.16|1059.36|18
1648394880000|2022-03-27 15:28:00|1070.54|1059.74|1070.92|1060.12|1070.92|1060.12|1070.54|1059.74|8
1648394890000|2022-03-27 15:28:10|1071.05|1060.25|1071.21|1060.41|1071.21|1060.41|1071.05|1060.25|2
1648394900000|2022-03-27 15:28:20|1071.32|1060.52|1071.32|1060.52|1071.32|1060.52|1071.32|1060.52|1
1648394920000|2022-03-27 15:28:40|1071.14|1060.34|1070.8|1060|1071.14|1060.34|1070.79|1059.99|4
1648394940000|2022-03-27 15:29:00|1070.79|1059.99|1071.02|1060.22|1071.32|1060.52|1070.79|1059.99|6
1648394950000|2022-03-27 15:29:10|1070.79|1059.99|1071.02|1060.22|1071.02|1060.22|1070.79|1059.99|2
1648394960000|2022-03-27 15:29:20|1071.14|1060.34|1071.32|1060.52|1071.32|1060.52|1071.02|1060.22|4
1648394970000|2022-03-27 15:29:30|1071.36|1060.56|1071.17|1060.37|1072.02|1061.22|1071.17|1060.37|7
1648394990000|2022-03-27 15:29:50|1071.06|1060.26|1070.86|1060.06|1071.06|1060.26|1070.64|1059.84|6
1648395000000|2022-03-27 15:30:00|1070.88|1060.08|1071.52|1060.72|1071.52|1060.72|1070.87|1060.07|8
1648395010000|2022-03-27 15:30:10|1071.38|1060.58|1071.38|1060.58|1071.38|1060.58|1071.38|1060.58|1
1648395020000|2022-03-27 15:30:20|1071.29|1060.49|1072.13|1061.33|1072.13|1061.33|1071.29|1060.49|7
1648395030000|2022-03-27 15:30:30|1072.09|1061.29|1070.58|1059.78|1072.13|1061.33|1070.58|1059.78|9
1648395040000|2022-03-27 15:30:40|1070.95|1060.15|1070.34|1059.54|1070.96|1060.16|1070.14|1059.34|16
1648395050000|2022-03-27 15:30:50|1070.44|1059.64|1070.07|1059.27|1070.44|1059.64|1070.07|1059.27|8
1648395060000|2022-03-27 15:31:00|1070.14|1059.34|1070.13|1059.33|1070.54|1059.74|1070.13|1059.33|15
1648395070000|2022-03-27 15:31:10|1070.12|1059.32|1070.13|1059.33|1070.53|1059.73|1070.12|1059.32|18
1648395080000|2022-03-27 15:31:20|1070.12|1059.32|1070.53|1059.73|1070.53|1059.73|1070.12|1059.32|12
1648395090000|2022-03-27 15:31:30|1070.52|1059.72|1070.56|1059.76|1070.56|1059.76|1070.52|1059.72|9
1648395100000|2022-03-27 15:31:40|1070.86|1060.06|1071.27|1060.47|1071.27|1060.47|1070.86|1060.06|5
1648395110000|2022-03-27 15:31:50|1071.18|1060.38|1071.79|1060.99|1071.79|1060.99|1070.96|1060.16|13
1648395120000|2022-03-27 15:32:00|1071.68|1060.88|1072.79|1061.99|1072.79|1061.99|1071.68|1060.88|14
1648395130000|2022-03-27 15:32:10|1072.88|1062.08|1072.9|1062.1|1073.13|1062.33|1072.88|1062.08|9
1648395140000|2022-03-27 15:32:20|1072.99|1062.19|1072.9|1062.1|1073.13|1062.33|1072.83|1062.03|9
1648395150000|2022-03-27 15:32:30|1072.99|1062.19|1073.63|1062.83|1073.68|1062.88|1072.95|1062.15|6
1648395160000|2022-03-27 15:32:40|1073.68|1062.88|1073.25|1062.45|1073.68|1062.88|1073.01|1062.21|11
1648395170000|2022-03-27 15:32:50|1073.14|1062.34|1073.22|1062.42|1073.23|1062.43|1073|1062.2|8
1648395180000|2022-03-27 15:33:00|1073.23|1062.43|1073.73|1062.93|1074|1063.2|1073.22|1062.42|11
1648395190000|2022-03-27 15:33:10|1074|1063.2|1074.16|1063.36|1074.17|1063.37|1074|1063.2|16
1648395200000|2022-03-27 15:33:20|1074.17|1063.37|1074.15|1063.35|1074.59|1063.79|1074.15|1063.35|15
1648395210000|2022-03-27 15:33:30|1074.06|1063.26|1073.64|1062.84|1074.16|1063.36|1073.64|1062.84|12
1648395220000|2022-03-27 15:33:40|1073.63|1062.83|1073.16|1062.36|1073.63|1062.83|1073.16|1062.36|6
1648395230000|2022-03-27 15:33:50|1073.15|1062.35|1073.14|1062.34|1073.15|1062.35|1073.14|1062.34|2
1648395240000|2022-03-27 15:34:00|1073.35|1062.55|1073.5|1062.7|1073.5|1062.7|1073.1|1062.3|5
1648395250000|2022-03-27 15:34:10|1073.88|1063.08|1073.98|1063.18|1074.03|1063.23|1073.83|1063.03|6
1648395260000|2022-03-27 15:34:20|1073.83|1063.03|1074.98|1064.18|1074.98|1064.18|1073.83|1063.03|13
1648395270000|2022-03-27 15:34:30|1074.86|1064.06|1074.05|1063.25|1075.08|1064.28|1074.05|1063.25|11
1648395280000|2022-03-27 15:34:40|1074.06|1063.26|1073.23|1062.43|1074.06|1063.26|1073.23|1062.43|11
1648395290000|2022-03-27 15:34:50|1073.54|1062.74|1073.59|1062.79|1073.59|1062.79|1073.54|1062.74|8
1648395300000|2022-03-27 15:35:00|1073.52|1062.72|1074.05|1063.25|1074.2|1063.4|1073.52|1062.72|12
1648395310000|2022-03-27 15:35:10|1074.25|1063.45|1074.05|1063.25|1074.25|1063.45|1074.05|1063.25|2
1648395340000|2022-03-27 15:35:40|1073.93|1063.13|1073.68|1062.88|1073.94|1063.14|1073.68|1062.88|3
1648395350000|2022-03-27 15:35:50|1073.69|1062.89|1073.19|1062.39|1073.7|1062.9|1073.19|1062.39|18
1648395360000|2022-03-27 15:36:00|1073.2|1062.4|1073.07|1062.27|1073.2|1062.4|1073.07|1062.27|6
1648395380000|2022-03-27 15:36:20|1072.56|1061.76|1072.18|1061.38|1072.56|1061.76|1072.18|1061.38|9
1648395390000|2022-03-27 15:36:30|1072.25|1061.45|1073.01|1062.21|1073.01|1062.21|1072.25|1061.45|3
1648395400000|2022-03-27 15:36:40|1073|1062.2|1072.67|1061.87|1073.01|1062.21|1072.19|1061.39|13
1648395410000|2022-03-27 15:36:50|1072.54|1061.74|1073.05|1062.25|1073.35|1062.55|1072.54|1061.74|10
1648395420000|2022-03-27 15:37:00|1073|1062.2|1072.18|1061.38|1073|1062.2|1072.18|1061.38|5
1648395430000|2022-03-27 15:37:10|1072.17|1061.37|1072.17|1061.37|1072.17|1061.37|1072.17|1061.37|1
1648395440000|2022-03-27 15:37:20|1071.98|1061.18|1071.43|1060.63|1071.98|1061.18|1071.19|1060.39|8
1648395450000|2022-03-27 15:37:30|1071.58|1060.78|1071.58|1060.78|1071.58|1060.78|1071.58|1060.78|1
1648395460000|2022-03-27 15:37:40|1071.19|1060.39|1071.19|1060.39|1071.19|1060.39|1071.19|1060.39|1
1648395470000|2022-03-27 15:37:50|1071.11|1060.31|1071.08|1060.28|1071.11|1060.31|1071.05|1060.25|3
1648395480000|2022-03-27 15:38:00|1071.07|1060.27|1071.01|1060.21|1071.16|1060.36|1071.01|1060.21|5
1648395510000|2022-03-27 15:38:30|1070.99|1060.19|1070.43|1059.63|1070.99|1060.19|1070.43|1059.63|4
1648395530000|2022-03-27 15:38:50|1070.22|1059.42|1070.11|1059.31|1070.22|1059.42|1070.11|1059.31|2
1648395540000|2022-03-27 15:39:00|1070.1|1059.3|1070.43|1059.63|1070.43|1059.63|1070.1|1059.3|4
1648395550000|2022-03-27 15:39:10|1070.22|1059.42|1070.11|1059.31|1070.22|1059.42|1070.11|1059.31|2
1648395560000|2022-03-27 15:39:20|1070.22|1059.42|1070.43|1059.63|1070.57|1059.77|1070.22|1059.42|4
1648395570000|2022-03-27 15:39:30|1070.74|1059.94|1071.17|1060.37|1071.17|1060.37|1070.74|1059.94|8
1648395590000|2022-03-27 15:39:50|1071.16|1060.36|1071.23|1060.43|1071.23|1060.43|1071.16|1060.36|3
1648395610000|2022-03-27 15:40:10|1071.04|1060.24|1071.04|1060.24|1071.04|1060.24|1070.94|1060.14|3
1648395620000|2022-03-27 15:40:20|1071.23|1060.43|1071.23|1060.43|1071.23|1060.43|1071.23|1060.43|1
1648395630000|2022-03-27 15:40:30|1071.04|1060.24|1070.16|1059.36|1071.04|1060.24|1070.16|1059.36|7
1648395640000|2022-03-27 15:40:40|1070.35|1059.55|1070.16|1059.36|1070.56|1059.76|1070.16|1059.36|4
1648395650000|2022-03-27 15:40:50|1070.15|1059.35|1069.63|1058.83|1070.15|1059.35|1069.63|1058.83|3
1648395660000|2022-03-27 15:41:00|1069.25|1058.45|1069.23|1058.43|1069.25|1058.45|1068.94|1058.14|8
1648395670000|2022-03-27 15:41:10|1069.19|1058.39|1070.4|1059.6|1070.4|1059.6|1069.19|1058.39|17
1648395680000|2022-03-27 15:41:20|1070.24|1059.44|1070.33|1059.53|1070.45|1059.65|1070.24|1059.44|4
1648395690000|2022-03-27 15:41:30|1070.34|1059.54|1071.21|1060.41|1071.21|1060.41|1070.34|1059.54|11
1648395700000|2022-03-27 15:41:40|1071.22|1060.42|1071.58|1060.78|1072.25|1061.45|1071.22|1060.42|16
1648395710000|2022-03-27 15:41:50|1071.59|1060.79|1072.53|1061.73|1072.53|1061.73|1071.43|1060.63|14
1648395720000|2022-03-27 15:42:00|1072.52|1061.72|1073.44|1062.64|1073.44|1062.64|1072.52|1061.72|13
1648395730000|2022-03-27 15:42:10|1073.3|1062.5|1073.59|1062.79|1073.59|1062.79|1073.24|1062.44|5
1648395740000|2022-03-27 15:42:20|1073.25|1062.45|1073.25|1062.45|1073.25|1062.45|1073.24|1062.44|3
1648395750000|2022-03-27 15:42:30|1073.24|1062.44|1073.59|1062.79|1073.59|1062.79|1073.24|1062.44|4
1648395760000|2022-03-27 15:42:40|1073.41|1062.61|1074|1063.2|1074|1063.2|1073.41|1062.61|3
1648395770000|2022-03-27 15:42:50|1074.22|1063.42|1074|1063.2|1074.22|1063.42|1074|1063.2|2
1648395780000|2022-03-27 15:43:00|1074.22|1063.42|1074.49|1063.69|1074.49|1063.69|1074|1063.2|13
1648395790000|2022-03-27 15:43:10|1074.58|1063.78|1074.86|1064.06|1074.86|1064.06|1074.58|1063.78|4
1648395800000|2022-03-27 15:43:20|1074.84|1064.04|1074.84|1064.04|1075.06|1064.26|1074.84|1064.04|5
1648395810000|2022-03-27 15:43:30|1074.68|1063.88|1074.32|1063.52|1074.68|1063.88|1074.32|1063.52|2
1648395820000|2022-03-27 15:43:40|1074.19|1063.39|1073.96|1063.16|1074.19|1063.39|1073.96|1063.16|3
1648395830000|2022-03-27 15:43:50|1074.14|1063.34|1073.96|1063.16|1074.26|1063.46|1073.96|1063.16|8
1648395840000|2022-03-27 15:44:00|1074.14|1063.34|1074.2|1063.4|1074.35|1063.55|1074.14|1063.34|10
1648395850000|2022-03-27 15:44:10|1074.37|1063.57|1074.37|1063.57|1074.72|1063.92|1074.37|1063.57|4
1648395870000|2022-03-27 15:44:30|1074.26|1063.46|1074.26|1063.46|1074.26|1063.46|1074.26|1063.46|1
1648395900000|2022-03-27 15:45:00|1074.19|1063.39|1074.19|1063.39|1074.19|1063.39|1074.19|1063.39|1
1648395920000|2022-03-27 15:45:20|1074.43|1063.63|1075.03|1064.23|1075.03|1064.23|1074.43|1063.63|5
1648395930000|2022-03-27 15:45:30|1075.09|1064.29|1074.82|1064.02|1075.09|1064.29|1074.81|1064.01|8
1648395940000|2022-03-27 15:45:40|1074.81|1064.01|1074.84|1064.04|1074.84|1064.04|1074.81|1064.01|9
1648395950000|2022-03-27 15:45:50|1074.81|1064.01|1074.35|1063.55|1074.81|1064.01|1074.35|1063.55|3
1648395960000|2022-03-27 15:46:00|1074.36|1063.56|1075.07|1064.27|1075.09|1064.29|1074.35|1063.55|15
1648395970000|2022-03-27 15:46:10|1075.08|1064.28|1076.73|1065.93|1077.01|1066.21|1075.08|1064.28|19
1648395980000|2022-03-27 15:46:20|1076.74|1065.94|1075.18|1064.38|1076.74|1065.94|1075.18|1064.38|10
1648395990000|2022-03-27 15:46:30|1075.17|1064.37|1075.58|1064.78|1075.58|1064.78|1075.17|1064.37|4
1648396000000|2022-03-27 15:46:40|1075.6|1064.8|1076.2|1065.4|1076.2|1065.4|1075.6|1064.8|5
1648396010000|2022-03-27 15:46:50|1076.17|1065.37|1077.06|1066.26|1077.06|1066.26|1076.17|1065.37|10
1648396020000|2022-03-27 15:47:00|1076.94|1066.14|1077.08|1066.28|1077.08|1066.28|1076.94|1066.14|12
1648396030000|2022-03-27 15:47:10|1077.07|1066.27|1076.28|1065.48|1077.08|1066.28|1076.28|1065.48|7
1648396040000|2022-03-27 15:47:20|1076.16|1065.36|1076.02|1065.22|1076.16|1065.36|1076.02|1065.22|2
1648396050000|2022-03-27 15:47:30|1076.01|1065.21|1075.2|1064.4|1076.01|1065.21|1075.19|1064.39|14
1648396060000|2022-03-27 15:47:40|1075.19|1064.39|1075.6|1064.8|1075.62|1064.82|1075.19|1064.39|5
1648396070000|2022-03-27 15:47:50|1075.61|1064.81|1075.91|1065.11|1075.91|1065.11|1075.61|1064.81|3
1648396080000|2022-03-27 15:48:00|1076.05|1065.25|1076.74|1065.94|1076.74|1065.94|1076.05|1065.25|15
1648396090000|2022-03-27 15:48:10|1076.7|1065.9|1076.05|1065.25|1076.7|1065.9|1076.05|1065.25|5
1648396120000|2022-03-27 15:48:40|1076.21|1065.41|1076.35|1065.55|1076.35|1065.55|1076.21|1065.41|2
1648396130000|2022-03-27 15:48:50|1076.75|1065.95|1076.97|1066.17|1076.97|1066.17|1076.75|1065.95|9
1648396140000|2022-03-27 15:49:00|1076.95|1066.15|1077.73|1066.93|1077.73|1066.93|1076.75|1065.95|8
1648396150000|2022-03-27 15:49:10|1077.59|1066.79|1076.89|1066.09|1077.59|1066.79|1076.89|1066.09|4
1648396160000|2022-03-27 15:49:20|1077.03|1066.23|1077.19|1066.39|1077.7|1066.9|1077.03|1066.23|7
1648396170000|2022-03-27 15:49:30|1077.2|1066.4|1076.94|1066.14|1077.2|1066.4|1076.94|1066.14|8
1648396190000|2022-03-27 15:49:50|1077.08|1066.28|1077.2|1066.4|1077.2|1066.4|1077.08|1066.28|2
1648396200000|2022-03-27 15:50:00|1077.61|1066.81|1077.75|1066.95|1077.75|1066.95|1077.61|1066.81|7
1648396210000|2022-03-27 15:50:10|1077.76|1066.96|1078.31|1067.51|1078.67|1067.87|1077.76|1066.96|10
1648396220000|2022-03-27 15:50:20|1077.99|1067.19|1078.66|1067.86|1078.66|1067.86|1077.99|1067.19|4
1648396230000|2022-03-27 15:50:30|1078.53|1067.73|1077.99|1067.19|1078.53|1067.73|1077.99|1067.19|2
1648396240000|2022-03-27 15:50:40|1078.11|1067.31|1078.61|1067.81|1078.66|1067.86|1078.11|1067.31|5
1648396270000|2022-03-27 15:51:10|1078.65|1067.85|1078.87|1068.07|1078.99|1068.19|1078.56|1067.76|7
1648396280000|2022-03-27 15:51:20|1078.57|1067.77|1078.57|1067.77|1078.57|1067.77|1078.57|1067.77|1
1648396290000|2022-03-27 15:51:30|1078.87|1068.07|1078.87|1068.07|1078.87|1068.07|1078.87|1068.07|1
1648396300000|2022-03-27 15:51:40|1078.99|1068.19|1079.07|1068.27|1079.76|1068.96|1078.99|1068.19|9
1648396320000|2022-03-27 15:52:00|1078.73|1067.93|1078.35|1067.55|1078.73|1067.93|1078.35|1067.55|5
1648396330000|2022-03-27 15:52:10|1078.3|1067.5|1078.64|1067.84|1078.64|1067.84|1078.25|1067.45|8
1648396340000|2022-03-27 15:52:20|1078.63|1067.83|1078.26|1067.46|1078.64|1067.84|1078.26|1067.46|8
1648396350000|2022-03-27 15:52:30|1078.25|1067.45|1078.48|1067.68|1078.64|1067.84|1078.25|1067.45|16
1648396360000|2022-03-27 15:52:40|1078.58|1067.78|1078.26|1067.46|1078.58|1067.78|1078.18|1067.38|16
1648396370000|2022-03-27 15:52:50|1078.25|1067.45|1078.26|1067.46|1078.26|1067.46|1078.25|1067.45|2
1648396380000|2022-03-27 15:53:00|1078.25|1067.45|1078.26|1067.46|1078.26|1067.46|1078.25|1067.45|2
1648396400000|2022-03-27 15:53:20|1078.47|1067.67|1078.64|1067.84|1078.64|1067.84|1078.47|1067.67|2
1648396420000|2022-03-27 15:53:40|1078.58|1067.78|1078.21|1067.41|1078.58|1067.78|1078.21|1067.41|3
1648396440000|2022-03-27 15:54:00|1078.07|1067.27|1078.07|1067.27|1078.07|1067.27|1078.07|1067.27|1
1648396450000|2022-03-27 15:54:10|1078.22|1067.42|1078.22|1067.42|1078.29|1067.49|1078.22|1067.42|3
1648396470000|2022-03-27 15:54:30|1078.21|1067.41|1078.22|1067.42|1078.22|1067.42|1078.21|1067.41|2
1648396480000|2022-03-27 15:54:40|1078.07|1067.27|1077.6|1066.8|1078.08|1067.28|1077.57|1066.77|8
1648396490000|2022-03-27 15:54:50|1077.46|1066.66|1077.16|1066.36|1077.46|1066.66|1077.16|1066.36|16
1648396500000|2022-03-27 15:55:00|1077.2|1066.4|1076.99|1066.19|1077.2|1066.4|1076.92|1066.12|4
1648396510000|2022-03-27 15:55:10|1076.92|1066.12|1076.97|1066.17|1076.97|1066.17|1076.92|1066.12|2
1648396520000|2022-03-27 15:55:20|1076.92|1066.12|1077.61|1066.81|1077.61|1066.81|1076.92|1066.12|6
1648396540000|2022-03-27 15:55:40|1077.62|1066.82|1077.74|1066.94|1077.86|1067.06|1077.62|1066.82|6
1648396550000|2022-03-27 15:55:50|1077.77|1066.97|1078.07|1067.27|1078.07|1067.27|1077.77|1066.97|14
1648396560000|2022-03-27 15:56:00|1078.05|1067.25|1078.78|1067.98|1079.02|1068.22|1078.05|1067.25|6
1648396570000|2022-03-27 15:56:10|1078.69|1067.89|1078.84|1068.04|1079.06|1068.26|1078.69|1067.89|6
1648396580000|2022-03-27 15:56:20|1078.94|1068.14|1078.84|1068.04|1079.06|1068.26|1078.84|1068.04|8
1648396610000|2022-03-27 15:56:50|1078.72|1067.92|1078.03|1067.23|1078.72|1067.92|1078.03|1067.23|3
1648396630000|2022-03-27 15:57:10|1078.21|1067.41|1078.78|1067.98|1078.78|1067.98|1078.21|1067.41|4
1648396640000|2022-03-27 15:57:20|1078.73|1067.93|1078.78|1067.98|1078.79|1067.99|1078.73|1067.93|5
1648396650000|2022-03-27 15:57:30|1078.79|1067.99|1078.8|1068|1078.8|1068|1078.73|1067.93|6
1648396660000|2022-03-27 15:57:40|1078.79|1067.99|1079.8|1069|1079.8|1069|1078.79|1067.99|7
1648396670000|2022-03-27 15:57:50|1079.43|1068.63|1079.13|1068.33|1079.43|1068.63|1079.13|1068.33|3
1648396680000|2022-03-27 15:58:00|1078.97|1068.17|1078.28|1067.48|1078.97|1068.17|1078.28|1067.48|11
1648396690000|2022-03-27 15:58:10|1078.22|1067.42|1078.11|1067.31|1078.22|1067.42|1078.11|1067.31|7
1648396720000|2022-03-27 15:58:40|1078.33|1067.53|1078.84|1068.04|1078.84|1068.04|1078.33|1067.53|7
1648396730000|2022-03-27 15:58:50|1078.88|1068.08|1079|1068.2|1079|1068.2|1078.88|1068.08|2
1648396740000|2022-03-27 15:59:00|1078.88|1068.08|1078.88|1068.08|1078.88|1068.08|1078.88|1068.08|1
1648396750000|2022-03-27 15:59:10|1078.79|1067.99|1078.62|1067.82|1078.79|1067.99|1078.43|1067.63|4
1648396760000|2022-03-27 15:59:20|1078.54|1067.74|1078.74|1067.94|1078.74|1067.94|1078.42|1067.62|4
1648396770000|2022-03-27 15:59:30|1078.73|1067.93|1078.73|1067.93|1078.73|1067.93|1078.73|1067.93|1
1648396780000|2022-03-27 15:59:40|1078.74|1067.94|1078.74|1067.94|1078.74|1067.94|1078.74|1067.94|1
1648396790000|2022-03-27 15:59:50|1078.73|1067.93|1078.06|1067.26|1078.73|1067.93|1078.06|1067.26|4
1648396810000|2022-03-27 16:00:10|1077.74|1066.94|1077.85|1067.05|1077.85|1067.05|1077.56|1066.76|4
1648396820000|2022-03-27 16:00:20|1078.01|1067.21|1078.16|1067.36|1078.24|1067.44|1078.01|1067.21|7
1648396830000|2022-03-27 16:00:30|1078.04|1067.24|1077.85|1067.05|1078.04|1067.24|1077.85|1067.05|4
1648396840000|2022-03-27 16:00:40|1077.76|1066.96|1076.93|1066.13|1077.76|1066.96|1076.93|1066.13|9
1648396850000|2022-03-27 16:00:50|1076.84|1066.04|1076.28|1065.48|1076.84|1066.04|1076.02|1065.22|10
1648396860000|2022-03-27 16:01:00|1076.4|1065.6|1076.68|1065.88|1076.73|1065.93|1076.27|1065.47|6
1648396870000|2022-03-27 16:01:10|1076.82|1066.02|1077.95|1067.15|1077.95|1067.15|1076.82|1066.02|11
1648396880000|2022-03-27 16:01:20|1077.96|1067.16|1078.06|1067.26|1078.06|1067.26|1077.92|1067.12|7
1648396890000|2022-03-27 16:01:30|1078.07|1067.27|1078.63|1067.83|1078.63|1067.83|1078.07|1067.27|6
1648396900000|2022-03-27 16:01:40|1078.83|1068.03|1078.51|1067.71|1078.83|1068.03|1078.51|1067.71|2
1648396910000|2022-03-27 16:01:50|1078.33|1067.53|1077.18|1066.38|1078.33|1067.53|1077.18|1066.38|7
1648396920000|2022-03-27 16:02:00|1077.17|1066.37|1078|1067.2|1078|1067.2|1077.16|1066.36|11
1648396930000|2022-03-27 16:02:10|1077.91|1067.11|1078|1067.2|1078|1067.2|1077.91|1067.11|2
1648396940000|2022-03-27 16:02:20|1077.9|1067.1|1077.9|1067.1|1077.9|1067.1|1077.9|1067.1|1
1648396970000|2022-03-27 16:02:50|1078.04|1067.24|1077.9|1067.1|1078.14|1067.34|1077.9|1067.1|4
1648396980000|2022-03-27 16:03:00|1077.94|1067.14|1077.94|1067.14|1077.94|1067.14|1077.94|1067.14|1
1648397000000|2022-03-27 16:03:20|1078.13|1067.33|1078.67|1067.87|1078.67|1067.87|1078.13|1067.33|6
1648397010000|2022-03-27 16:03:30|1078.65|1067.85|1078.76|1067.96|1078.76|1067.96|1078.65|1067.85|6
1648397020000|2022-03-27 16:03:40|1078.74|1067.94|1078.42|1067.62|1078.74|1067.94|1078.42|1067.62|2
1648397050000|2022-03-27 16:04:10|1078.36|1067.56|1078.36|1067.56|1078.36|1067.56|1078.36|1067.56|1
1648397060000|2022-03-27 16:04:20|1078.42|1067.62|1078.97|1068.17|1078.97|1068.17|1078.42|1067.62|5
1648397070000|2022-03-27 16:04:30|1079.09|1068.29|1079.86|1069.06|1079.86|1069.06|1078.94|1068.14|10
1648397100000|2022-03-27 16:05:00|1079.57|1068.77|1079.19|1068.39|1079.57|1068.77|1079.19|1068.39|3
1648397110000|2022-03-27 16:05:10|1079.18|1068.38|1079.08|1068.28|1079.19|1068.39|1079.08|1068.28|3
1648397120000|2022-03-27 16:05:20|1079.24|1068.44|1079.41|1068.61|1079.41|1068.61|1079.24|1068.44|2
1648397140000|2022-03-27 16:05:40|1079.24|1068.44|1079.24|1068.44|1079.24|1068.44|1079.24|1068.44|1
1648397150000|2022-03-27 16:05:50|1079.08|1068.28|1079.41|1068.61|1079.41|1068.61|1079.08|1068.28|3
1648397160000|2022-03-27 16:06:00|1079.37|1068.57|1079.88|1069.08|1079.88|1069.08|1079.37|1068.57|5
1648397170000|2022-03-27 16:06:10|1079.59|1068.79|1079.59|1068.79|1079.59|1068.79|1079.59|1068.79|1
1648397180000|2022-03-27 16:06:20|1079.37|1068.57|1079.89|1069.09|1079.89|1069.09|1079.37|1068.57|3
1648397210000|2022-03-27 16:06:50|1079.6|1068.8|1079.22|1068.42|1079.6|1068.8|1079.22|1068.42|4
1648397220000|2022-03-27 16:07:00|1079.39|1068.59|1079.6|1068.8|1079.6|1068.8|1079.39|1068.59|2
1648397230000|2022-03-27 16:07:10|1079.89|1069.09|1079.89|1069.09|1079.89|1069.09|1079.89|1069.09|1
1648397240000|2022-03-27 16:07:20|1079.6|1068.8|1079.6|1068.8|1079.6|1068.8|1079.6|1068.8|1
1648397260000|2022-03-27 16:07:40|1079.89|1069.09|1079.89|1069.09|1079.89|1069.09|1079.89|1069.09|1
1648397280000|2022-03-27 16:08:00|1080.05|1069.25|1080.84|1070.04|1080.94|1070.14|1080.05|1069.25|7
1648397300000|2022-03-27 16:08:20|1080.88|1070.08|1081.09|1070.29|1081.09|1070.29|1080.88|1070.08|3
1648397320000|2022-03-27 16:08:40|1081.06|1070.26|1080.89|1070.09|1081.09|1070.29|1080.89|1070.09|4
1648397340000|2022-03-27 16:09:00|1080.99|1070.19|1080.89|1070.09|1080.99|1070.19|1080.89|1070.09|2
1648397350000|2022-03-27 16:09:10|1080.99|1070.19|1081.69|1070.89|1081.69|1070.89|1080.99|1070.19|4
1648397360000|2022-03-27 16:09:20|1081.83|1071.03|1082.04|1071.24|1082.04|1071.24|1081.62|1070.82|9
1648397370000|2022-03-27 16:09:30|1082.94|1072.14|1081.88|1071.08|1083.15|1072.35|1081.83|1071.03|12
1648397380000|2022-03-27 16:09:40|1082.03|1071.23|1082.74|1071.94|1082.74|1071.94|1081.88|1071.08|11
1648397390000|2022-03-27 16:09:50|1082.6|1071.8|1081.92|1071.12|1082.6|1071.8|1081.92|1071.12|3
1648397400000|2022-03-27 16:10:00|1082.08|1071.28|1081.96|1071.16|1082.23|1071.43|1081.96|1071.16|6
1648397410000|2022-03-27 16:10:10|1081.91|1071.11|1081.96|1071.16|1081.96|1071.16|1081.91|1071.11|2
1648397420000|2022-03-27 16:10:20|1081.94|1071.14|1078.92|1068.12|1081.94|1071.14|1078.92|1068.12|20
1648397430000|2022-03-27 16:10:30|1078.91|1068.11|1077.97|1067.17|1078.92|1068.12|1077.97|1067.17|9
1648397440000|2022-03-27 16:10:40|1078.19|1067.39|1079.51|1068.71|1079.51|1068.71|1078.12|1067.32|21
1648397450000|2022-03-27 16:10:50|1079.58|1068.78|1080.14|1069.34|1080.48|1069.68|1079.58|1068.78|13
1648397460000|2022-03-27 16:11:00|1080.37|1069.57|1079.17|1068.37|1080.37|1069.57|1079.16|1068.36|10
1648397470000|2022-03-27 16:11:10|1079.08|1068.28|1078.13|1067.33|1079.08|1068.28|1078.12|1067.32|15
1648397480000|2022-03-27 16:11:20|1078.07|1067.27|1077.64|1066.84|1078.07|1067.27|1077.31|1066.51|11
1648397490000|2022-03-27 16:11:30|1077.48|1066.68|1078.09|1067.29|1078.09|1067.29|1077.48|1066.68|18
1648397500000|2022-03-27 16:11:40|1078.08|1067.28|1078.04|1067.24|1078.09|1067.29|1078.04|1067.24|12
1648397510000|2022-03-27 16:11:50|1078.03|1067.23|1078.04|1067.24|1078.04|1067.24|1078.03|1067.23|4
1648397520000|2022-03-27 16:12:00|1078.03|1067.23|1078.04|1067.24|1078.04|1067.24|1078.03|1067.23|12
1648397530000|2022-03-27 16:12:10|1078.03|1067.23|1077.06|1066.26|1078.04|1067.24|1077.05|1066.25|13
1648397540000|2022-03-27 16:12:20|1076.98|1066.18|1076.98|1066.18|1076.98|1066.18|1076.98|1066.18|1
1648397550000|2022-03-27 16:12:30|1076.92|1066.12|1076.92|1066.12|1076.92|1066.12|1076.92|1066.12|1
1648397560000|2022-03-27 16:12:40|1076.75|1065.95|1076.11|1065.31|1076.75|1065.95|1076.11|1065.31|7
1648397580000|2022-03-27 16:13:00|1076.1|1065.3|1076.11|1065.31|1076.11|1065.31|1076.1|1065.3|16
1648397590000|2022-03-27 16:13:10|1076.1|1065.3|1075.33|1064.53|1076.11|1065.31|1075.32|1064.52|8
1648397600000|2022-03-27 16:13:20|1075.81|1065.01|1076.62|1065.82|1076.62|1065.82|1075.76|1064.96|7
1648397610000|2022-03-27 16:13:30|1076.19|1065.39|1076.62|1065.82|1076.62|1065.82|1076.19|1065.39|2
1648397620000|2022-03-27 16:13:40|1076.58|1065.78|1076.58|1065.78|1076.58|1065.78|1076.58|1065.78|1
1648397630000|2022-03-27 16:13:50|1076.37|1065.57|1075.87|1065.07|1076.37|1065.57|1075.87|1065.07|4
1648397640000|2022-03-27 16:14:00|1075.85|1065.05|1075.85|1065.05|1075.85|1065.05|1075.85|1065.05|1
1648397650000|2022-03-27 16:14:10|1075.96|1065.16|1075.85|1065.05|1075.96|1065.16|1075.85|1065.05|2
1648397660000|2022-03-27 16:14:20|1075.77|1064.97|1075.18|1064.38|1075.77|1064.97|1075.18|1064.38|3
1648397690000|2022-03-27 16:14:50|1075.03|1064.23|1074.6|1063.8|1075.03|1064.23|1074.6|1063.8|3
1648397700000|2022-03-27 16:15:00|1074.84|1064.04|1075.32|1064.52|1075.32|1064.52|1074.84|1064.04|9
1648397710000|2022-03-27 16:15:10|1075.7|1064.9|1075.64|1064.84|1075.7|1064.9|1075.61|1064.81|3
1648397720000|2022-03-27 16:15:20|1075.74|1064.94|1075.72|1064.92|1075.75|1064.95|1075.72|1064.92|3
1648397730000|2022-03-27 16:15:30|1075.7|1064.9|1075.04|1064.24|1075.7|1064.9|1075.04|1064.24|3
1648397750000|2022-03-27 16:15:50|1075|1064.2|1075|1064.2|1075|1064.2|1075|1064.2|1
1648397760000|2022-03-27 16:16:00|1074.91|1064.11|1075|1064.2|1075|1064.2|1074.81|1064.01|3
1648397770000|2022-03-27 16:16:10|1075.11|1064.31|1075.24|1064.44|1075.24|1064.44|1075.11|1064.31|2
1648397780000|2022-03-27 16:16:20|1075.28|1064.48|1075.24|1064.44|1075.28|1064.48|1075.24|1064.44|2
1648397790000|2022-03-27 16:16:30|1075.28|1064.48|1075.68|1064.88|1075.68|1064.88|1075.28|1064.48|2
1648397800000|2022-03-27 16:16:40|1075.69|1064.89|1076.45|1065.65|1076.45|1065.65|1075.69|1064.89|5
1648397810000|2022-03-27 16:16:50|1076.34|1065.54|1076.1|1065.3|1076.34|1065.54|1076.1|1065.3|10
1648397820000|2022-03-27 16:17:00|1076.11|1065.31|1076.1|1065.3|1076.11|1065.31|1076.1|1065.3|18
1648397830000|2022-03-27 16:17:10|1076.11|1065.31|1076.1|1065.3|1076.11|1065.31|1076.1|1065.3|18
1648397840000|2022-03-27 16:17:20|1076.11|1065.31|1076.45|1065.65|1076.45|1065.65|1076.1|1065.3|6
1648397890000|2022-03-27 16:18:10|1076.34|1065.54|1076.1|1065.3|1076.34|1065.54|1076.1|1065.3|2
1648397910000|2022-03-27 16:18:30|1076.45|1065.65|1076.45|1065.65|1076.45|1065.65|1076.45|1065.65|1
1648397920000|2022-03-27 16:18:40|1076.34|1065.54|1076.34|1065.54|1076.45|1065.65|1076.33|1065.53|11
1648397930000|2022-03-27 16:18:50|1076.33|1065.53|1076.45|1065.65|1076.45|1065.65|1076.33|1065.53|3
1648397950000|2022-03-27 16:19:10|1076.34|1065.54|1076.1|1065.3|1076.34|1065.54|1076.1|1065.3|2
1648397960000|2022-03-27 16:19:20|1076.03|1065.23|1075.25|1064.45|1076.03|1065.23|1075.25|1064.45|10
1648397970000|2022-03-27 16:19:30|1075.24|1064.44|1075.21|1064.41|1075.24|1064.44|1074.87|1064.07|9
1648397980000|2022-03-27 16:19:40|1075.43|1064.63|1076.26|1065.46|1076.26|1065.46|1075.43|1064.63|10
1648397990000|2022-03-27 16:19:50|1076.36|1065.56|1076.4|1065.6|1076.4|1065.6|1076.36|1065.56|2
1648398000000|2022-03-27 16:20:00|1076.36|1065.56|1076.81|1066.01|1076.81|1066.01|1076.36|1065.56|5
1648398010000|2022-03-27 16:20:10|1076.74|1065.94|1076.4|1065.6|1076.82|1066.02|1076.4|1065.6|4
1648398020000|2022-03-27 16:20:20|1076.48|1065.68|1076.81|1066.01|1076.81|1066.01|1076.4|1065.6|4
1648398030000|2022-03-27 16:20:30|1076.91|1066.11|1077.06|1066.26|1077.06|1066.26|1076.91|1066.11|4
1648398040000|2022-03-27 16:20:40|1076.97|1066.17|1076.97|1066.17|1076.97|1066.17|1076.97|1066.17|1
1648398050000|2022-03-27 16:20:50|1076.95|1066.15|1077.68|1066.88|1077.82|1067.02|1076.95|1066.15|10
1648398060000|2022-03-27 16:21:00|1077.82|1067.02|1077.94|1067.14|1077.94|1067.14|1077.77|1066.97|6
1648398070000|2022-03-27 16:21:10|1077.91|1067.11|1077.94|1067.14|1077.94|1067.14|1077.91|1067.11|2
1648398100000|2022-03-27 16:21:40|1077.83|1067.03|1077|1066.2|1077.83|1067.03|1077|1066.2|6
1648398110000|2022-03-27 16:21:50|1076.9|1066.1|1076.62|1065.82|1077.15|1066.35|1076.62|1065.82|12
1648398130000|2022-03-27 16:22:10|1076.46|1065.66|1075.94|1065.14|1076.46|1065.66|1075.57|1064.77|17
1648398140000|2022-03-27 16:22:20|1075.95|1065.15|1076.07|1065.27|1076.07|1065.27|1075.94|1065.14|10
1648398150000|2022-03-27 16:22:30|1076.13|1065.33|1076.48|1065.68|1076.49|1065.69|1076.13|1065.33|14
1648398160000|2022-03-27 16:22:40|1076.49|1065.69|1076.13|1065.33|1076.49|1065.69|1076.12|1065.32|13
1648398170000|2022-03-27 16:22:50|1076.12|1065.32|1076.48|1065.68|1076.49|1065.69|1076.12|1065.32|14
1648398180000|2022-03-27 16:23:00|1076.49|1065.69|1076.49|1065.69|1076.51|1065.71|1076.48|1065.68|18
1648398190000|2022-03-27 16:23:10|1076.51|1065.71|1076.51|1065.71|1076.51|1065.71|1076.51|1065.71|1
1648398200000|2022-03-27 16:23:20|1076.39|1065.59|1076.01|1065.21|1076.39|1065.59|1076.01|1065.21|7
1648398210000|2022-03-27 16:23:30|1076.02|1065.22|1075.58|1064.78|1076.02|1065.22|1075.57|1064.77|11
1648398230000|2022-03-27 16:23:50|1075.57|1064.77|1075.58|1064.78|1075.58|1064.78|1075.57|1064.77|4
1648398240000|2022-03-27 16:24:00|1075.57|1064.77|1075.97|1065.17|1075.98|1065.18|1075.57|1064.77|16
1648398250000|2022-03-27 16:24:10|1075.98|1065.18|1075.97|1065.17|1075.98|1065.18|1075.97|1065.17|10
1648398260000|2022-03-27 16:24:20|1075.98|1065.18|1075.97|1065.17|1075.98|1065.18|1075.97|1065.17|4
1648398270000|2022-03-27 16:24:30|1075.98|1065.18|1075.58|1064.78|1075.98|1065.18|1075.57|1064.77|6
1648398280000|2022-03-27 16:24:40|1075.57|1064.77|1075.71|1064.91|1075.91|1065.11|1075.57|1064.77|10
1648398290000|2022-03-27 16:24:50|1075.93|1065.13|1075.93|1065.13|1075.93|1065.13|1075.93|1065.13|1
1648398300000|2022-03-27 16:25:00|1075.99|1065.19|1077.34|1066.54|1077.35|1066.55|1075.99|1065.19|7
1648398310000|2022-03-27 16:25:10|1077.35|1066.55|1077.35|1066.55|1077.36|1066.56|1077.35|1066.55|9
1648398320000|2022-03-27 16:25:20|1077.36|1066.56|1077.35|1066.55|1077.36|1066.56|1077.35|1066.55|18
1648398330000|2022-03-27 16:25:30|1077.36|1066.56|1077.34|1066.54|1077.36|1066.56|1077.24|1066.44|11
1648398340000|2022-03-27 16:25:40|1077.33|1066.53|1078.41|1067.61|1078.43|1067.63|1077.33|1066.53|14
1648398350000|2022-03-27 16:25:50|1078.43|1067.63|1078.11|1067.31|1078.43|1067.63|1078.09|1067.29|19
1648398360000|2022-03-27 16:26:00|1078.1|1067.3|1077.16|1066.36|1078.11|1067.31|1077.16|1066.36|20
1648398370000|2022-03-27 16:26:10|1077.12|1066.32|1077.47|1066.67|1077.47|1066.67|1077.12|1066.32|5
1648398380000|2022-03-27 16:26:20|1077.46|1066.66|1077.47|1066.67|1077.47|1066.67|1077.46|1066.66|2
1648398390000|2022-03-27 16:26:30|1077.46|1066.66|1077.15|1066.35|1077.97|1067.17|1077.15|1066.35|6
1648398400000|2022-03-27 16:26:40|1077.11|1066.31|1076.7|1065.9|1077.11|1066.31|1076.7|1065.9|8
1648398410000|2022-03-27 16:26:50|1076.71|1065.91|1076.35|1065.55|1076.71|1065.91|1075.79|1064.99|18
1648398420000|2022-03-27 16:27:00|1076.34|1065.54|1077.49|1066.69|1077.49|1066.69|1076.34|1065.54|9
1648398430000|2022-03-27 16:27:10|1077.5|1066.7|1077.51|1066.71|1077.51|1066.71|1077.49|1066.69|14
1648398440000|2022-03-27 16:27:20|1077.5|1066.7|1077.21|1066.41|1077.51|1066.71|1077.21|1066.41|13
1648398450000|2022-03-27 16:27:30|1077.5|1066.7|1077.21|1066.41|1077.51|1066.71|1077.21|1066.41|10
1648398470000|2022-03-27 16:27:50|1077.39|1066.59|1077.51|1066.71|1077.51|1066.71|1077.39|1066.59|3
1648398480000|2022-03-27 16:28:00|1077.5|1066.7|1076.99|1066.19|1077.51|1066.71|1076.65|1065.85|7
1648398500000|2022-03-27 16:28:20|1076.44|1065.64|1076.44|1065.64|1076.58|1065.78|1076.34|1065.54|4
1648398510000|2022-03-27 16:28:30|1076.55|1065.75|1076.94|1066.14|1076.94|1066.14|1076.55|1065.75|4
1648398520000|2022-03-27 16:28:40|1076.93|1066.13|1076.94|1066.14|1076.94|1066.14|1076.93|1066.13|6
1648398530000|2022-03-27 16:28:50|1077.24|1066.44|1077.45|1066.65|1077.45|1066.65|1077.24|1066.44|2
1648398540000|2022-03-27 16:29:00|1077.42|1066.62|1077.99|1067.19|1077.99|1067.19|1077.42|1066.62|11
1648398550000|2022-03-27 16:29:10|1078.2|1067.4|1078.47|1067.67|1078.47|1067.67|1078.2|1067.4|9
1648398560000|2022-03-27 16:29:20|1078.55|1067.75|1078.56|1067.76|1078.56|1067.76|1078.55|1067.75|2
1648398570000|2022-03-27 16:29:30|1078.55|1067.75|1077.73|1066.93|1078.55|1067.75|1077.73|1066.93|6
1648398580000|2022-03-27 16:29:40|1077.56|1066.76|1077.53|1066.73|1077.56|1066.76|1077.53|1066.73|2
1648398590000|2022-03-27 16:29:50|1077.56|1066.76|1077.43|1066.63|1077.56|1066.76|1077.43|1066.63|3
1648398600000|2022-03-27 16:30:00|1077.25|1066.45|1077.25|1066.45|1077.25|1066.45|1077.25|1066.45|1
1648398610000|2022-03-27 16:30:10|1077.53|1066.73|1077.53|1066.73|1077.53|1066.73|1077.53|1066.73|1
1648398620000|2022-03-27 16:30:20|1077.54|1066.74|1078.36|1067.56|1078.36|1067.56|1077.53|1066.73|10
1648398630000|2022-03-27 16:30:30|1078.31|1067.51|1078.47|1067.67|1078.47|1067.67|1078.31|1067.51|3
1648398650000|2022-03-27 16:30:50|1078.3|1067.5|1078.08|1067.28|1078.3|1067.5|1078.08|1067.28|4
1648398660000|2022-03-27 16:31:00|1078.09|1067.29|1077.23|1066.43|1078.09|1067.29|1077.23|1066.43|15
1648398670000|2022-03-27 16:31:10|1077.22|1066.42|1077.23|1066.43|1077.23|1066.43|1077.22|1066.42|6
1648398680000|2022-03-27 16:31:20|1077.22|1066.42|1077.15|1066.35|1077.23|1066.43|1077.15|1066.35|8
1648398690000|2022-03-27 16:31:30|1077.14|1066.34|1077.15|1066.35|1077.15|1066.35|1077.14|1066.34|12
1648398700000|2022-03-27 16:31:40|1077.14|1066.34|1077.38|1066.58|1077.38|1066.58|1077.14|1066.34|19
1648398710000|2022-03-27 16:31:50|1077.55|1066.75|1077.97|1067.17|1077.98|1067.18|1077.52|1066.72|10
1648398720000|2022-03-27 16:32:00|1077.98|1067.18|1078.34|1067.54|1078.43|1067.63|1077.97|1067.17|12
1648398730000|2022-03-27 16:32:10|1078.33|1067.53|1078.12|1067.32|1078.43|1067.63|1078.11|1067.31|7
1648398740000|2022-03-27 16:32:20|1078.11|1067.31|1077.54|1066.74|1078.11|1067.31|1077.53|1066.73|5
1648398750000|2022-03-27 16:32:30|1077.42|1066.62|1077.96|1067.16|1077.97|1067.17|1077.42|1066.62|6
1648398760000|2022-03-27 16:32:40|1077.97|1067.17|1077.96|1067.16|1077.97|1067.17|1077.96|1067.16|18
1648398770000|2022-03-27 16:32:50|1077.97|1067.17|1077.96|1067.16|1077.97|1067.17|1077.96|1067.16|16
1648398780000|2022-03-27 16:33:00|1077.97|1067.17|1078.49|1067.69|1078.49|1067.69|1077.96|1067.16|9
1648398820000|2022-03-27 16:33:40|1078.63|1067.83|1078.93|1068.13|1078.93|1068.13|1078.63|1067.83|2
1648398830000|2022-03-27 16:33:50|1078.95|1068.15|1079.38|1068.58|1079.38|1068.58|1078.95|1068.15|6
1648398840000|2022-03-27 16:34:00|1079.27|1068.47|1079.38|1068.58|1079.38|1068.58|1079.27|1068.47|2
1648398860000|2022-03-27 16:34:20|1079.43|1068.63|1080.89|1070.09|1080.89|1070.09|1079.43|1068.63|9
1648398870000|2022-03-27 16:34:30|1081.05|1070.25|1080.74|1069.94|1081.1|1070.3|1080.74|1069.94|15
1648398880000|2022-03-27 16:34:40|1080.73|1069.93|1081.32|1070.52|1081.42|1070.62|1080.73|1069.93|11
1648398890000|2022-03-27 16:34:50|1081.09|1070.29|1080.76|1069.96|1081.1|1070.3|1080.75|1069.95|14
1648398900000|2022-03-27 16:35:00|1080.75|1069.95|1081.09|1070.29|1081.09|1070.29|1080.74|1069.94|17
1648398910000|2022-03-27 16:35:10|1081.08|1070.28|1081.09|1070.29|1081.09|1070.29|1081.08|1070.28|18
1648398920000|2022-03-27 16:35:20|1081.08|1070.28|1081.09|1070.29|1081.09|1070.29|1081.08|1070.28|18
1648398930000|2022-03-27 16:35:30|1081.08|1070.28|1081.54|1070.74|1081.54|1070.74|1081.08|1070.28|7
1648398940000|2022-03-27 16:35:40|1081.56|1070.76|1082.13|1071.33|1082.13|1071.33|1081.56|1070.76|5
1648398950000|2022-03-27 16:35:50|1082.02|1071.22|1081.13|1070.33|1082.15|1071.35|1081.13|1070.33|10
1648398960000|2022-03-27 16:36:00|1080.79|1069.99|1081.08|1070.28|1081.33|1070.53|1080.56|1069.76|9
1648398970000|2022-03-27 16:36:10|1081.33|1070.53|1081.3|1070.5|1081.33|1070.53|1081.3|1070.5|2
1648398980000|2022-03-27 16:36:20|1081.35|1070.55|1081.76|1070.96|1081.76|1070.96|1081.35|1070.55|5
1648398990000|2022-03-27 16:36:30|1081.85|1071.05|1082.09|1071.29|1082.09|1071.29|1081.85|1071.05|7
1648399010000|2022-03-27 16:36:50|1081.96|1071.16|1081.36|1070.56|1081.96|1071.16|1081.36|1070.56|4
1648399020000|2022-03-27 16:37:00|1081.24|1070.44|1081.24|1070.44|1081.36|1070.56|1081.24|1070.44|3
1648399030000|2022-03-27 16:37:10|1081.36|1070.56|1081.37|1070.57|1081.37|1070.57|1081.36|1070.56|2
1648399040000|2022-03-27 16:37:20|1081.41|1070.61|1081.99|1071.19|1081.99|1071.19|1081.41|1070.61|4
1648399050000|2022-03-27 16:37:30|1082.1|1071.3|1082.1|1071.3|1082.1|1071.3|1082.1|1071.3|1
1648399060000|2022-03-27 16:37:40|1081.99|1071.19|1082.79|1071.99|1082.97|1072.17|1081.99|1071.19|7
1648399070000|2022-03-27 16:37:50|1082.76|1071.96|1083.02|1072.22|1083.02|1072.22|1082.76|1071.96|4
1648399080000|2022-03-27 16:38:00|1082.97|1072.17|1083.7|1072.9|1083.7|1072.9|1082.97|1072.17|9
1648399090000|2022-03-27 16:38:10|1083.67|1072.87|1083.79|1072.99|1084.04|1073.24|1083.67|1072.87|8
1648399100000|2022-03-27 16:38:20|1083.92|1073.12|1084.87|1074.07|1084.87|1074.07|1083.92|1073.12|7
1648399110000|2022-03-27 16:38:30|1084.77|1073.97|1084.65|1073.85|1086.48|1075.68|1084.65|1073.85|19
1648399120000|2022-03-27 16:38:40|1084.64|1073.84|1084.07|1073.27|1084.84|1074.04|1083.97|1073.17|12
1648399130000|2022-03-27 16:38:50|1084.29|1073.49|1083.94|1073.14|1084.4|1073.6|1083.94|1073.14|13
1648399140000|2022-03-27 16:39:00|1083.71|1072.91|1084.39|1073.59|1084.39|1073.59|1083.07|1072.27|11
1648399150000|2022-03-27 16:39:10|1084.37|1073.57|1085.13|1074.33|1085.13|1074.33|1084.37|1073.57|9
1648399160000|2022-03-27 16:39:20|1085.11|1074.31|1085.68|1074.88|1085.68|1074.88|1085.1|1074.3|5
1648399170000|2022-03-27 16:39:30|1085.8|1075|1086.88|1076.08|1086.88|1076.08|1085.8|1075|11
1648399180000|2022-03-27 16:39:40|1086.66|1075.86|1084.53|1073.73|1086.83|1076.03|1084.53|1073.73|15
1648399190000|2022-03-27 16:39:50|1084.39|1073.59|1082.01|1071.21|1084.39|1073.59|1082.01|1071.21|18
1648399200000|2022-03-27 16:40:00|1082.23|1071.43|1082.85|1072.05|1082.85|1072.05|1082.23|1071.43|4
1648399210000|2022-03-27 16:40:10|1082.91|1072.11|1082.77|1071.97|1083.04|1072.24|1082.73|1071.93|8
1648399220000|2022-03-27 16:40:20|1082.89|1072.09|1084|1073.2|1084|1073.2|1082.89|1072.09|12
1648399230000|2022-03-27 16:40:30|1084.48|1073.68|1084.09|1073.29|1085.01|1074.21|1084.09|1073.29|13
1648399240000|2022-03-27 16:40:40|1084.1|1073.3|1083.05|1072.25|1084.1|1073.3|1083.05|1072.25|14
1648399250000|2022-03-27 16:40:50|1083.06|1072.26|1082.45|1071.65|1083.06|1072.26|1082.45|1071.65|5
1648399260000|2022-03-27 16:41:00|1082.66|1071.86|1082.97|1072.17|1083.29|1072.49|1082.66|1071.86|8
1648399270000|2022-03-27 16:41:10|1083.18|1072.38|1083.2|1072.4|1083.3|1072.5|1083.18|1072.38|8
1648399280000|2022-03-27 16:41:20|1083.3|1072.5|1083.3|1072.5|1083.3|1072.5|1083.2|1072.4|7
1648399290000|2022-03-27 16:41:30|1083.2|1072.4|1083.3|1072.5|1083.3|1072.5|1083.2|1072.4|2
1648399300000|2022-03-27 16:41:40|1083.2|1072.4|1082.99|1072.19|1083.3|1072.5|1082.99|1072.19|6
1648399320000|2022-03-27 16:42:00|1082.97|1072.17|1083.42|1072.62|1083.42|1072.62|1082.91|1072.11|5
1648399330000|2022-03-27 16:42:10|1083.27|1072.47|1082.9|1072.1|1083.27|1072.47|1082.9|1072.1|4
1648399340000|2022-03-27 16:42:20|1082.86|1072.06|1082.02|1071.22|1082.86|1072.06|1082.02|1071.22|4
1648399350000|2022-03-27 16:42:30|1082.24|1071.44|1082.41|1071.61|1082.41|1071.61|1082.24|1071.44|2
1648399360000|2022-03-27 16:42:40|1082.24|1071.44|1082.02|1071.22|1082.24|1071.44|1082.02|1071.22|2
1648399370000|2022-03-27 16:42:50|1081.94|1071.14|1082.23|1071.43|1082.23|1071.43|1081.94|1071.14|3
1648399380000|2022-03-27 16:43:00|1082.06|1071.26|1081.94|1071.14|1082.06|1071.26|1081.94|1071.14|4
1648399400000|2022-03-27 16:43:20|1081.83|1071.03|1082.64|1071.84|1082.64|1071.84|1081.83|1071.03|6
1648399410000|2022-03-27 16:43:30|1082.76|1071.96|1083.96|1073.16|1083.96|1073.16|1082.76|1071.96|11
1648399420000|2022-03-27 16:43:40|1083.95|1073.15|1082.56|1071.76|1083.96|1073.16|1082.2|1071.4|9
1648399430000|2022-03-27 16:43:50|1082.57|1071.77|1082.57|1071.77|1082.57|1071.77|1082.57|1071.77|1
1648399440000|2022-03-27 16:44:00|1082.54|1071.74|1083.68|1072.88|1083.68|1072.88|1082.54|1071.74|9
1648399450000|2022-03-27 16:44:10|1083.7|1072.9|1082.98|1072.18|1083.97|1073.17|1082.98|1072.18|8
1648399470000|2022-03-27 16:44:30|1083.2|1072.4|1083.3|1072.5|1083.3|1072.5|1083.2|1072.4|2
1648399480000|2022-03-27 16:44:40|1083.34|1072.54|1083.34|1072.54|1083.34|1072.54|1083.34|1072.54|1
1648399490000|2022-03-27 16:44:50|1083.67|1072.87|1083.67|1072.87|1083.67|1072.87|1083.67|1072.87|1
1648399510000|2022-03-27 16:45:10|1083.34|1072.54|1083.43|1072.63|1083.48|1072.68|1083.34|1072.54|3
1648399520000|2022-03-27 16:45:20|1083.44|1072.64|1083.44|1072.64|1083.44|1072.64|1083.34|1072.54|7
1648399530000|2022-03-27 16:45:30|1083.8|1073|1083.81|1073.01|1083.81|1073.01|1083.8|1073|2
1648399540000|2022-03-27 16:45:40|1084.01|1073.21|1083.55|1072.75|1085.43|1074.63|1083.47|1072.67|15
1648399550000|2022-03-27 16:45:50|1083.44|1072.64|1083.43|1072.63|1083.44|1072.64|1083.12|1072.32|9
1648399560000|2022-03-27 16:46:00|1083.44|1072.64|1083.95|1073.15|1083.95|1073.15|1083.43|1072.63|9
1648399570000|2022-03-27 16:46:10|1084|1073.2|1084.43|1073.63|1084.43|1073.63|1084|1073.2|14
1648399580000|2022-03-27 16:46:20|1084.54|1073.74|1084.89|1074.09|1084.89|1074.09|1084.54|1073.74|9
1648399590000|2022-03-27 16:46:30|1084.92|1074.12|1085.57|1074.77|1085.57|1074.77|1084.92|1074.12|5
1648399600000|2022-03-27 16:46:40|1085.49|1074.69|1085.49|1074.69|1085.5|1074.7|1085.49|1074.69|5
1648399610000|2022-03-27 16:46:50|1085.5|1074.7|1085.54|1074.74|1085.54|1074.74|1085.49|1074.69|13
1648399620000|2022-03-27 16:47:00|1085.55|1074.75|1086.42|1075.62|1086.42|1075.62|1085.54|1074.74|17
1648399630000|2022-03-27 16:47:10|1086.41|1075.61|1087.73|1076.93|1087.73|1076.93|1086.41|1075.61|16
1648399640000|2022-03-27 16:47:20|1087.72|1076.92|1087.72|1076.92|1087.73|1076.93|1086.97|1076.17|17
1648399650000|2022-03-27 16:47:30|1086.75|1075.95|1087.18|1076.38|1087.21|1076.41|1086.75|1075.95|11
1648399660000|2022-03-27 16:47:40|1087.17|1076.37|1086.97|1076.17|1087.17|1076.37|1086.91|1076.11|4
1648399670000|2022-03-27 16:47:50|1087.07|1076.27|1086.39|1075.59|1087.07|1076.27|1086.3|1075.5|12
1648399680000|2022-03-27 16:48:00|1086.38|1075.58|1086.59|1075.79|1086.59|1075.79|1086.38|1075.58|14
1648399690000|2022-03-27 16:48:10|1086.8|1076|1087.38|1076.58|1087.38|1076.58|1086.8|1076|4
1648399700000|2022-03-27 16:48:20|1087.05|1076.25|1087.05|1076.25|1087.05|1076.25|1087.05|1076.25|1
1648399710000|2022-03-27 16:48:30|1087.27|1076.47|1087.27|1076.47|1087.38|1076.58|1087.05|1076.25|7
1648399720000|2022-03-27 16:48:40|1087.38|1076.58|1087.06|1076.26|1087.79|1076.99|1087.05|1076.25|12
1648399730000|2022-03-27 16:48:50|1087.27|1076.47|1087.05|1076.25|1087.38|1076.58|1087.05|1076.25|4
1648399740000|2022-03-27 16:49:00|1087.04|1076.24|1087.4|1076.6|1087.4|1076.6|1086.55|1075.75|9
1648399750000|2022-03-27 16:49:10|1087.46|1076.66|1087.46|1076.66|1087.46|1076.66|1087.46|1076.66|1
1648399760000|2022-03-27 16:49:20|1087.47|1076.67|1087.82|1077.02|1087.82|1077.02|1087.46|1076.66|9
1648399770000|2022-03-27 16:49:30|1087.9|1077.1|1088.11|1077.31|1088.11|1077.31|1087.9|1077.1|2
1648399780000|2022-03-27 16:49:40|1087.94|1077.14|1087.86|1077.06|1087.94|1077.14|1087.86|1077.06|2
1648399790000|2022-03-27 16:49:50|1087.94|1077.14|1087.86|1077.06|1088.11|1077.31|1087.86|1077.06|4
1648399800000|2022-03-27 16:50:00|1087.94|1077.14|1087.56|1076.76|1088.94|1078.14|1087.56|1076.76|15
1648399810000|2022-03-27 16:50:10|1087.55|1076.75|1087.94|1077.14|1087.95|1077.15|1087.22|1076.42|11
1648399820000|2022-03-27 16:50:20|1087.95|1077.15|1088.03|1077.23|1088.03|1077.23|1087.94|1077.14|3
1648399830000|2022-03-27 16:50:30|1088.24|1077.44|1088.5|1077.7|1088.5|1077.7|1088.24|1077.44|4
1648399840000|2022-03-27 16:50:40|1088.78|1077.98|1089.03|1078.23|1089.04|1078.24|1088.77|1077.97|17
1648399850000|2022-03-27 16:50:50|1089.04|1078.24|1088.82|1078.02|1089.49|1078.69|1088.82|1078.02|13
1648399860000|2022-03-27 16:51:00|1088.8|1078|1088.77|1077.97|1088.8|1078|1088.77|1077.97|4
1648399870000|2022-03-27 16:51:10|1088.78|1077.98|1089.84|1079.04|1089.84|1079.04|1088.78|1077.98|9
1648399880000|2022-03-27 16:51:20|1089.67|1078.87|1089.08|1078.28|1089.67|1078.87|1089.08|1078.28|3
1648399890000|2022-03-27 16:51:30|1089.3|1078.5|1089.84|1079.04|1089.84|1079.04|1089.3|1078.5|3
1648399900000|2022-03-27 16:51:40|1089.85|1079.05|1089.84|1079.04|1089.85|1079.05|1089.84|1079.04|2
1648399910000|2022-03-27 16:51:50|1089.98|1079.18|1090.64|1079.84|1090.64|1079.84|1089.98|1079.18|5
1648399920000|2022-03-27 16:52:00|1090.44|1079.64|1090.06|1079.26|1090.44|1079.64|1089.98|1079.18|5
1648399930000|2022-03-27 16:52:10|1089.97|1079.17|1087|1076.2|1089.97|1079.17|1087|1076.2|17
1648399940000|2022-03-27 16:52:20|1087.01|1076.21|1087.45|1076.65|1087.99|1077.19|1087|1076.2|19
1648399950000|2022-03-27 16:52:30|1087.44|1076.64|1088.03|1077.23|1088.38|1077.58|1087.44|1076.64|16
1648399960000|2022-03-27 16:52:40|1088.04|1077.24|1088.03|1077.23|1088.38|1077.58|1088.03|1077.23|12
1648399970000|2022-03-27 16:52:50|1088.04|1077.24|1088.38|1077.58|1088.38|1077.58|1088.03|1077.23|5
1648399980000|2022-03-27 16:53:00|1088.4|1077.6|1088.45|1077.65|1088.45|1077.65|1088.4|1077.6|2
1648399990000|2022-03-27 16:53:10|1088.52|1077.72|1088.52|1077.72|1088.53|1077.73|1088.52|1077.72|9
1648400000000|2022-03-27 16:53:20|1088.53|1077.73|1088.13|1077.33|1088.53|1077.73|1088.13|1077.33|3
1648400010000|2022-03-27 16:53:30|1088.1|1077.3|1087.56|1076.76|1088.1|1077.3|1087.55|1076.75|12
1648400020000|2022-03-27 16:53:40|1087.94|1077.14|1088.09|1077.29|1088.09|1077.29|1087.94|1077.14|3
1648400030000|2022-03-27 16:53:50|1088.08|1077.28|1089.1|1078.3|1089.1|1078.3|1088.08|1077.28|13
1648400040000|2022-03-27 16:54:00|1089|1078.2|1088.88|1078.08|1089|1078.2|1088.88|1078.08|2
1648400080000|2022-03-27 16:54:40|1089.1|1078.3|1089.1|1078.3|1089.12|1078.32|1089.1|1078.3|3
1648400090000|2022-03-27 16:54:50|1089.16|1078.36|1089.68|1078.88|1089.92|1079.12|1089.16|1078.36|13
1648400100000|2022-03-27 16:55:00|1089.27|1078.47|1089.13|1078.33|1089.27|1078.47|1089.01|1078.21|7
1648400110000|2022-03-27 16:55:10|1089.01|1078.21|1089.27|1078.47|1089.27|1078.47|1089.01|1078.21|9
1648400120000|2022-03-27 16:55:20|1089.26|1078.46|1089.17|1078.37|1089.26|1078.46|1088.92|1078.12|9
1648400130000|2022-03-27 16:55:30|1089.16|1078.36|1089.17|1078.37|1089.17|1078.37|1089.16|1078.36|18
1648400140000|2022-03-27 16:55:40|1089.16|1078.36|1088.93|1078.13|1089.17|1078.37|1088.93|1078.13|14
1648400160000|2022-03-27 16:56:00|1089.05|1078.25|1089.66|1078.86|1089.66|1078.86|1089.05|1078.25|9
1648400170000|2022-03-27 16:56:10|1089.67|1078.87|1089.92|1079.12|1089.92|1079.12|1089.66|1078.86|4
1648400180000|2022-03-27 16:56:20|1089.79|1078.99|1089.86|1079.06|1089.86|1079.06|1089.66|1078.86|7
1648400190000|2022-03-27 16:56:30|1089.74|1078.94|1089.02|1078.22|1089.97|1079.17|1089.02|1078.22|15
1648400200000|2022-03-27 16:56:40|1089.29|1078.49|1089.23|1078.43|1089.29|1078.49|1089.23|1078.43|2
1648400210000|2022-03-27 16:56:50|1089.11|1078.31|1088.99|1078.19|1089.11|1078.31|1088.99|1078.19|2
1648400220000|2022-03-27 16:57:00|1088.95|1078.15|1088.92|1078.12|1088.95|1078.15|1088.92|1078.12|2
1648400230000|2022-03-27 16:57:10|1088.88|1078.08|1089.09|1078.29|1089.09|1078.29|1088.88|1078.08|8
1648400240000|2022-03-27 16:57:20|1089.08|1078.28|1089.09|1078.29|1089.11|1078.31|1089.08|1078.28|5
1648400250000|2022-03-27 16:57:30|1089.08|1078.28|1089.09|1078.29|1089.09|1078.29|1089.07|1078.27|14
1648400260000|2022-03-27 16:57:40|1089.08|1078.28|1089.96|1079.16|1089.97|1079.17|1089.07|1078.27|16
1648400270000|2022-03-27 16:57:50|1089.97|1079.17|1089.97|1079.17|1089.97|1079.17|1089.96|1079.16|13
1648400280000|2022-03-27 16:58:00|1089.96|1079.16|1090.34|1079.54|1090.34|1079.54|1089.96|1079.16|12
1648400300000|2022-03-27 16:58:20|1089.99|1079.19|1089.99|1079.19|1089.99|1079.19|1089.99|1079.19|1
1648400310000|2022-03-27 16:58:30|1090.17|1079.37|1090.34|1079.54|1090.34|1079.54|1090.17|1079.37|2
1648400320000|2022-03-27 16:58:40|1090.17|1079.37|1090.34|1079.54|1090.34|1079.54|1089.99|1079.19|10
1648400330000|2022-03-27 16:58:50|1090.17|1079.37|1089.99|1079.19|1090.17|1079.37|1089.99|1079.19|2
1648400350000|2022-03-27 16:59:10|1090|1079.2|1090.34|1079.54|1090.34|1079.54|1089.99|1079.19|6
1648400360000|2022-03-27 16:59:20|1090.71|1079.91|1090.64|1079.84|1090.71|1079.91|1090.62|1079.82|4
1648400380000|2022-03-27 16:59:40|1090.61|1079.81|1090.75|1079.95|1091.01|1080.21|1090.59|1079.79|17
1648400400000|2022-03-27 17:00:00|1090.89|1080.09|1092|1081.2|1092.36|1081.56|1090.75|1079.95|14
1648400410000|2022-03-27 17:00:10|1091.99|1081.19|1091.53|1080.73|1091.99|1081.19|1091.52|1080.72|6
1648400420000|2022-03-27 17:00:20|1091.52|1080.72|1091.52|1080.72|1091.53|1080.73|1091.52|1080.72|9
1648400430000|2022-03-27 17:00:30|1091.53|1080.73|1091.56|1080.76|1091.56|1080.76|1091.51|1080.71|8
1648400440000|2022-03-27 17:00:40|1091.55|1080.75|1091.51|1080.71|1091.56|1080.76|1091.51|1080.71|20
1648400450000|2022-03-27 17:00:50|1091.56|1080.76|1092.24|1081.44|1092.25|1081.45|1091.51|1080.71|16
1648400460000|2022-03-27 17:01:00|1092.25|1081.45|1092.24|1081.44|1092.25|1081.45|1092.24|1081.44|18
1648400470000|2022-03-27 17:01:10|1092.25|1081.45|1092.3|1081.5|1092.3|1081.5|1092.24|1081.44|13
1648400490000|2022-03-27 17:01:30|1092.36|1081.56|1092.97|1082.17|1092.97|1082.17|1092.33|1081.53|8
1648400500000|2022-03-27 17:01:40|1092.98|1082.18|1092.99|1082.19|1093.03|1082.23|1092.97|1082.17|19
1648400510000|2022-03-27 17:01:50|1093.03|1082.23|1093.79|1082.99|1094.02|1083.22|1092.99|1082.19|22
1648400520000|2022-03-27 17:02:00|1093.78|1082.98|1093.23|1082.43|1093.79|1082.99|1093.23|1082.43|6
1648400530000|2022-03-27 17:02:10|1093.24|1082.44|1093.24|1082.44|1093.3|1082.5|1093.24|1082.44|3
1648400540000|2022-03-27 17:02:20|1093.3|1082.5|1093.23|1082.43|1093.3|1082.5|1093.23|1082.43|5
1648400550000|2022-03-27 17:02:30|1092.99|1082.19|1092.75|1081.95|1092.99|1082.19|1092.75|1081.95|3
1648400630000|2022-03-27 17:03:50|1092.62|1081.82|1092.62|1081.82|1092.62|1081.82|1092.62|1081.82|1
1648400650000|2022-03-27 17:04:10|1092.61|1081.81|1092.61|1081.81|1092.61|1081.81|1092.61|1081.81|1
1648400660000|2022-03-27 17:04:20|1092.53|1081.73|1092.53|1081.73|1092.53|1081.73|1092.53|1081.73|1
1648400670000|2022-03-27 17:04:30|1092.29|1081.49|1092.12|1081.32|1092.29|1081.49|1092.12|1081.32|4
1648400680000|2022-03-27 17:04:40|1091.98|1081.18|1090.95|1080.15|1091.98|1081.18|1090.95|1080.15|4
1648400690000|2022-03-27 17:04:50|1090.94|1080.14|1090.52|1079.72|1090.94|1080.14|1090.52|1079.72|3
1648400700000|2022-03-27 17:05:00|1090.41|1079.61|1089.47|1078.67|1090.41|1079.61|1089.47|1078.67|5
1648400720000|2022-03-27 17:05:20|1089.42|1078.62|1089.13|1078.33|1089.42|1078.62|1089.13|1078.33|3
1648400730000|2022-03-27 17:05:30|1089.11|1078.31|1089.1|1078.3|1089.11|1078.31|1089.07|1078.27|3
1648400740000|2022-03-27 17:05:40|1088.96|1078.16|1088.94|1078.14|1088.96|1078.16|1088.94|1078.14|2
1648400760000|2022-03-27 17:06:00|1089.41|1078.61|1091.22|1080.42|1091.22|1080.42|1089.39|1078.59|19
1648400770000|2022-03-27 17:06:10|1091.19|1080.39|1091.97|1081.17|1091.97|1081.17|1091.19|1080.39|6
1648400780000|2022-03-27 17:06:20|1091.63|1080.83|1089.66|1078.86|1091.63|1080.83|1089.66|1078.86|10
1648400790000|2022-03-27 17:06:30|1089.56|1078.76|1088.74|1077.94|1089.56|1078.76|1088.74|1077.94|8
1648400820000|2022-03-27 17:07:00|1088.45|1077.65|1087.5|1076.7|1088.45|1077.65|1087.5|1076.7|6
1648400830000|2022-03-27 17:07:10|1087.74|1076.94|1088.53|1077.73|1088.56|1077.76|1087.74|1076.94|8
1648400840000|2022-03-27 17:07:20|1088.52|1077.72|1088.48|1077.68|1088.55|1077.75|1088.48|1077.68|15
1648400850000|2022-03-27 17:07:30|1088.49|1077.69|1087.17|1076.37|1088.49|1077.69|1087.17|1076.37|11
1648400860000|2022-03-27 17:07:40|1087.16|1076.36|1087.17|1076.37|1087.5|1076.7|1087.16|1076.36|8
1648400870000|2022-03-27 17:07:50|1087.16|1076.36|1087.16|1076.36|1087.16|1076.36|1087.16|1076.36|1
1648400880000|2022-03-27 17:08:00|1087.05|1076.25|1086.88|1076.08|1087.16|1076.36|1086.21|1075.41|10
1648400890000|2022-03-27 17:08:10|1086.59|1075.79|1086.59|1075.79|1086.64|1075.84|1086.21|1075.41|10
1648400900000|2022-03-27 17:08:20|1086.75|1075.95|1087.16|1076.36|1087.16|1076.36|1086.75|1075.95|3
1648400920000|2022-03-27 17:08:40|1087.17|1076.37|1087.66|1076.86|1087.66|1076.86|1087.16|1076.36|9
1648400930000|2022-03-27 17:08:50|1087.67|1076.87|1087.62|1076.82|1087.79|1076.99|1087.62|1076.82|9
1648400940000|2022-03-27 17:09:00|1087.24|1076.44|1087.17|1076.37|1087.56|1076.76|1087.17|1076.37|3
1648400950000|2022-03-27 17:09:10|1087.05|1076.25|1086.63|1075.83|1087.05|1076.25|1086.63|1075.83|5
1648400960000|2022-03-27 17:09:20|1086.87|1076.07|1086.63|1075.83|1086.87|1076.07|1086.63|1075.83|2
1648400970000|2022-03-27 17:09:30|1086.62|1075.82|1084.94|1074.14|1086.62|1075.82|1084.94|1074.14|6
1648400980000|2022-03-27 17:09:40|1084.9|1074.1|1084.88|1074.08|1084.9|1074.1|1084.88|1074.08|2
1648400990000|2022-03-27 17:09:50|1084.87|1074.07|1084.88|1074.08|1084.88|1074.08|1084.87|1074.07|4
1648401000000|2022-03-27 17:10:00|1084.87|1074.07|1084.9|1074.1|1084.9|1074.1|1084.87|1074.07|3
1648401030000|2022-03-27 17:10:30|1084.55|1073.75|1084.09|1073.29|1084.55|1073.75|1084.09|1073.29|3
1648401060000|2022-03-27 17:11:00|1084.08|1073.28|1084.08|1073.28|1084.08|1073.28|1084.08|1073.28|1
1648401110000|2022-03-27 17:11:50|1084.14|1073.34|1084.57|1073.77|1085.45|1074.65|1084.14|1073.34|17
1648401120000|2022-03-27 17:12:00|1084.45|1073.65|1083.87|1073.07|1084.45|1073.65|1083.87|1073.07|5
1648401130000|2022-03-27 17:12:10|1084.16|1073.36|1084.15|1073.35|1084.18|1073.38|1084.15|1073.35|3
1648401140000|2022-03-27 17:12:20|1084.5|1073.7|1085.25|1074.45|1085.25|1074.45|1084.5|1073.7|14
1648401150000|2022-03-27 17:12:30|1085.24|1074.44|1085.25|1074.45|1085.25|1074.45|1085.24|1074.44|16
1648401160000|2022-03-27 17:12:40|1085.28|1074.48|1085.39|1074.59|1085.39|1074.59|1085.28|1074.48|2
1648401170000|2022-03-27 17:12:50|1085.22|1074.42|1085.39|1074.59|1085.39|1074.59|1085.22|1074.42|4
1648401180000|2022-03-27 17:13:00|1085.4|1074.6|1085.39|1074.59|1085.4|1074.6|1085.39|1074.59|2
1648401190000|2022-03-27 17:13:10|1085.4|1074.6|1085.39|1074.59|1085.4|1074.6|1085.39|1074.59|2
1648401200000|2022-03-27 17:13:20|1085.23|1074.43|1084.63|1073.83|1085.23|1074.43|1084.62|1073.82|5
1648401210000|2022-03-27 17:13:30|1084.61|1073.81|1084.61|1073.81|1084.61|1073.81|1084.61|1073.81|1
1648401220000|2022-03-27 17:13:40|1084.6|1073.8|1084.6|1073.8|1084.61|1073.81|1084.6|1073.8|13
1648401230000|2022-03-27 17:13:50|1084.61|1073.81|1085.25|1074.45|1085.3|1074.5|1084.6|1073.8|18
1648401240000|2022-03-27 17:14:00|1085.28|1074.48|1086.06|1075.26|1086.06|1075.26|1085.28|1074.48|10
1648401250000|2022-03-27 17:14:10|1085.9|1075.1|1085.09|1074.29|1085.9|1075.1|1084.99|1074.19|7
1648401260000|2022-03-27 17:14:20|1084.81|1074.01|1084.81|1074.01|1084.81|1074.01|1084.81|1074.01|1
1648401270000|2022-03-27 17:14:30|1084.56|1073.76|1084.56|1073.76|1084.56|1073.76|1084.55|1073.75|17
1648401280000|2022-03-27 17:14:40|1084.55|1073.75|1084.18|1073.38|1084.55|1073.75|1084.18|1073.38|12
1648401290000|2022-03-27 17:14:50|1084.17|1073.37|1084.18|1073.38|1084.18|1073.38|1084.17|1073.37|6
1648401300000|2022-03-27 17:15:00|1084.17|1073.37|1084.18|1073.38|1084.18|1073.38|1084.17|1073.37|18
1648401310000|2022-03-27 17:15:10|1084.17|1073.37|1084.18|1073.38|1084.18|1073.38|1084.17|1073.37|18
1648401320000|2022-03-27 17:15:20|1084.17|1073.37|1084.18|1073.38|1084.18|1073.38|1084.17|1073.37|18
1648401330000|2022-03-27 17:15:30|1084.17|1073.37|1084.08|1073.28|1084.18|1073.38|1084.08|1073.28|12
1648401350000|2022-03-27 17:15:50|1084.01|1073.21|1083.83|1073.03|1084.01|1073.21|1083.83|1073.03|2
1648401360000|2022-03-27 17:16:00|1084.03|1073.23|1084.27|1073.47|1084.27|1073.47|1084.03|1073.23|3
1648401370000|2022-03-27 17:16:10|1084.28|1073.48|1085.04|1074.24|1085.04|1074.24|1084.28|1073.48|14
1648401380000|2022-03-27 17:16:20|1085.02|1074.22|1085.13|1074.33|1085.14|1074.34|1085.02|1074.22|7
1648401390000|2022-03-27 17:16:30|1085.05|1074.25|1086|1075.2|1086|1075.2|1085.05|1074.25|9
1648401400000|2022-03-27 17:16:40|1085.97|1075.17|1086.01|1075.21|1086.01|1075.21|1085.97|1075.17|19
1648401410000|2022-03-27 17:16:50|1085.77|1074.97|1084.97|1074.17|1085.77|1074.97|1084.97|1074.17|6
1648401420000|2022-03-27 17:17:00|1084.86|1074.06|1084.53|1073.73|1084.86|1074.06|1084.12|1073.32|5
1648401430000|2022-03-27 17:17:10|1084.52|1073.72|1084.12|1073.32|1084.52|1073.72|1084.12|1073.32|2
1648401440000|2022-03-27 17:17:20|1084.33|1073.53|1084.98|1074.18|1084.98|1074.18|1084.33|1073.53|5
1648401450000|2022-03-27 17:17:30|1084.97|1074.17|1085.23|1074.43|1085.23|1074.43|1084.97|1074.17|10
1648401460000|2022-03-27 17:17:40|1085.24|1074.44|1085.24|1074.44|1085.24|1074.44|1085.24|1074.44|1
1648401480000|2022-03-27 17:18:00|1085.18|1074.38|1084.66|1073.86|1085.18|1074.38|1084.66|1073.86|4
1648401500000|2022-03-27 17:18:20|1084.65|1073.85|1084.08|1073.28|1084.66|1073.86|1084.08|1073.28|9
1648401510000|2022-03-27 17:18:30|1083.86|1073.06|1083.86|1073.06|1083.86|1073.06|1083.86|1073.06|1
1648401520000|2022-03-27 17:18:40|1083.6|1072.8|1083.32|1072.52|1083.6|1072.8|1083.32|1072.52|5
1648401530000|2022-03-27 17:18:50|1083.81|1073.01|1083.7|1072.9|1083.81|1073.01|1083.7|1072.9|2
1648401540000|2022-03-27 17:19:00|1083.69|1072.89|1083.69|1072.89|1083.7|1072.9|1083.69|1072.89|3
1648401550000|2022-03-27 17:19:10|1083.72|1072.92|1082.86|1072.06|1083.72|1072.92|1082.86|1072.06|9
1648401560000|2022-03-27 17:19:20|1082.84|1072.04|1082.31|1071.51|1082.84|1072.04|1082.31|1071.51|18
1648401570000|2022-03-27 17:19:30|1082.32|1071.52|1081.86|1071.06|1082.32|1071.52|1081.86|1071.06|12
1648401580000|2022-03-27 17:19:40|1081.77|1070.97|1082.2|1071.4|1082.2|1071.4|1081.77|1070.97|4
1648401590000|2022-03-27 17:19:50|1082.41|1071.61|1082.63|1071.83|1082.92|1072.12|1082.41|1071.61|5
1648401600000|2022-03-27 17:20:00|1082.79|1071.99|1082.92|1072.12|1082.92|1072.12|1082.79|1071.99|6
1648401620000|2022-03-27 17:20:20|1082.91|1072.11|1082.53|1071.73|1082.91|1072.11|1082.53|1071.73|5
1648401630000|2022-03-27 17:20:30|1082.09|1071.29|1082.09|1071.29|1082.09|1071.29|1082.09|1071.29|1
1648401640000|2022-03-27 17:20:40|1081.97|1071.17|1081.56|1070.76|1081.97|1071.17|1081.56|1070.76|4
1648401650000|2022-03-27 17:20:50|1081.61|1070.81|1082.07|1071.27|1082.07|1071.27|1081.61|1070.81|7
1648401660000|2022-03-27 17:21:00|1081.94|1071.14|1081.84|1071.04|1081.94|1071.14|1081.84|1071.04|2
1648401670000|2022-03-27 17:21:10|1081.56|1070.76|1081.56|1070.76|1081.56|1070.76|1081.56|1070.76|1
1648401680000|2022-03-27 17:21:20|1081.35|1070.55|1080.86|1070.06|1081.35|1070.55|1080.64|1069.84|8
1648401690000|2022-03-27 17:21:30|1081.08|1070.28|1081.43|1070.63|1081.43|1070.63|1081.08|1070.28|3
1648401710000|2022-03-27 17:21:50|1081.51|1070.71|1081.51|1070.71|1081.57|1070.77|1081.51|1070.71|3
1648401720000|2022-03-27 17:22:00|1081.57|1070.77|1082.48|1071.68|1082.49|1071.69|1081.51|1070.71|21
1648401730000|2022-03-27 17:22:10|1082.49|1071.69|1082.05|1071.25|1082.56|1071.76|1082.05|1071.25|14
1648401740000|2022-03-27 17:22:20|1082.06|1071.26|1082.05|1071.25|1082.06|1071.26|1082.05|1071.25|18
1648401750000|2022-03-27 17:22:30|1082.06|1071.26|1082.05|1071.25|1082.06|1071.26|1082.05|1071.25|18
1648401760000|2022-03-27 17:22:40|1082.06|1071.26|1082.05|1071.25|1082.06|1071.26|1082.05|1071.25|16
1648401770000|2022-03-27 17:22:50|1082.06|1071.26|1082.05|1071.25|1082.06|1071.26|1082.05|1071.25|18
1648401780000|2022-03-27 17:23:00|1082.06|1071.26|1082.05|1071.25|1082.06|1071.26|1082.05|1071.25|18
1648401790000|2022-03-27 17:23:10|1082.06|1071.26|1082.05|1071.25|1082.06|1071.26|1082.05|1071.25|16
1648401800000|2022-03-27 17:23:20|1082.06|1071.26|1083.52|1072.72|1083.52|1072.72|1082.05|1071.25|14
1648401810000|2022-03-27 17:23:30|1083.56|1072.76|1084.02|1073.22|1084.02|1073.22|1083.56|1072.76|4
1648401820000|2022-03-27 17:23:40|1084.04|1073.24|1084.11|1073.31|1084.41|1073.61|1084.04|1073.24|15
1648401830000|2022-03-27 17:23:50|1084.35|1073.55|1084.54|1073.74|1084.54|1073.74|1084.35|1073.55|3
1648401840000|2022-03-27 17:24:00|1084.41|1073.61|1084.12|1073.32|1084.41|1073.61|1084.12|1073.32|11
1648401850000|2022-03-27 17:24:10|1084.35|1073.55|1084.47|1073.67|1084.47|1073.67|1084.12|1073.32|6
1648401860000|2022-03-27 17:24:20|1084.46|1073.66|1084.12|1073.32|1084.47|1073.67|1084.12|1073.32|12
1648401880000|2022-03-27 17:24:40|1084.03|1073.23|1083.55|1072.75|1084.03|1073.23|1083.54|1072.74|6
1648401890000|2022-03-27 17:24:50|1083.54|1072.74|1083.55|1072.75|1083.55|1072.75|1083.54|1072.74|8
1648401900000|2022-03-27 17:25:00|1083.73|1072.93|1084.11|1073.31|1084.11|1073.31|1083.73|1072.93|3
1648401910000|2022-03-27 17:25:10|1084.33|1073.53|1084.33|1073.53|1084.43|1073.63|1084.33|1073.53|5
1648401920000|2022-03-27 17:25:20|1084.32|1073.52|1084.09|1073.29|1084.33|1073.53|1084.09|1073.29|20
1648401930000|2022-03-27 17:25:30|1084.1|1073.3|1084.09|1073.29|1084.1|1073.3|1084.09|1073.29|10
1648401940000|2022-03-27 17:25:40|1084.08|1073.28|1084.09|1073.29|1084.09|1073.29|1084.08|1073.28|2
1648401950000|2022-03-27 17:25:50|1084.08|1073.28|1084.09|1073.29|1084.09|1073.29|1084.08|1073.28|4
1648401960000|2022-03-27 17:26:00|1084.08|1073.28|1084.09|1073.29|1084.09|1073.29|1084.08|1073.28|10
1648401970000|2022-03-27 17:26:10|1084.08|1073.28|1084.09|1073.29|1084.09|1073.29|1084.08|1073.28|6
1648401980000|2022-03-27 17:26:20|1084.08|1073.28|1085.45|1074.65|1085.45|1074.65|1084.08|1073.28|16
1648401990000|2022-03-27 17:26:30|1085.44|1074.64|1085.15|1074.35|1085.57|1074.77|1085.15|1074.35|15
1648402000000|2022-03-27 17:26:40|1085.11|1074.31|1085.13|1074.33|1085.16|1074.36|1085.11|1074.31|3
1648402010000|2022-03-27 17:26:50|1085.04|1074.24|1084.53|1073.73|1085.04|1074.24|1084.41|1073.61|4
1648402040000|2022-03-27 17:27:20|1084.6|1073.8|1085.43|1074.63|1085.43|1074.63|1084.6|1073.8|3
1648402050000|2022-03-27 17:27:30|1085.54|1074.74|1086.02|1075.22|1086.34|1075.54|1085.54|1074.74|13
1648402060000|2022-03-27 17:27:40|1086.03|1075.23|1086.02|1075.22|1086.03|1075.23|1086.02|1075.22|10
1648402070000|2022-03-27 17:27:50|1085.68|1074.88|1085.68|1074.88|1085.68|1074.88|1085.68|1074.88|1
1648402110000|2022-03-27 17:28:30|1085.58|1074.78|1085.2|1074.4|1085.58|1074.78|1085.2|1074.4|14
1648402120000|2022-03-27 17:28:40|1085.21|1074.41|1085.57|1074.77|1085.57|1074.77|1085.19|1074.39|17
1648402130000|2022-03-27 17:28:50|1085.52|1074.72|1085.53|1074.73|1085.53|1074.73|1085.52|1074.72|4
1648402140000|2022-03-27 17:29:00|1085.52|1074.72|1086.44|1075.64|1086.44|1075.64|1085.52|1074.72|5
1648402150000|2022-03-27 17:29:10|1086.48|1075.68|1087.41|1076.61|1087.41|1076.61|1086.43|1075.63|8
1648402160000|2022-03-27 17:29:20|1087.4|1076.6|1087.46|1076.66|1087.79|1076.99|1087.34|1076.54|12
1648402170000|2022-03-27 17:29:30|1087.45|1076.65|1087.46|1076.66|1087.46|1076.66|1087.45|1076.65|2
1648402190000|2022-03-27 17:29:50|1087.32|1076.52|1087.55|1076.75|1087.55|1076.75|1087.32|1076.52|3
1648402200000|2022-03-27 17:30:00|1087.45|1076.65|1088.21|1077.41|1088.21|1077.41|1087.45|1076.65|2
1648402210000|2022-03-27 17:30:10|1088.04|1077.24|1086.97|1076.17|1089.08|1078.28|1086.97|1076.17|18
1648402220000|2022-03-27 17:30:20|1087.02|1076.22|1087.02|1076.22|1087.37|1076.57|1087.02|1076.22|9
1648402230000|2022-03-27 17:30:30|1087.25|1076.45|1087.02|1076.22|1087.37|1076.57|1087.02|1076.22|11
1648402240000|2022-03-27 17:30:40|1087.01|1076.21|1087.02|1076.22|1087.02|1076.22|1087.01|1076.21|8
1648402250000|2022-03-27 17:30:50|1087.01|1076.21|1087.02|1076.22|1087.02|1076.22|1087.01|1076.21|4
1648402260000|2022-03-27 17:31:00|1087.01|1076.21|1087.02|1076.22|1087.02|1076.22|1087.01|1076.21|6
1648402270000|2022-03-27 17:31:10|1087.09|1076.29|1087.09|1076.29|1087.1|1076.3|1087.09|1076.29|9
1648402280000|2022-03-27 17:31:20|1087.1|1076.3|1087.09|1076.29|1087.1|1076.3|1087.09|1076.29|12
1648402290000|2022-03-27 17:31:30|1087.1|1076.3|1087.09|1076.29|1087.1|1076.3|1087.09|1076.29|6
1648402300000|2022-03-27 17:31:40|1087.1|1076.3|1087.07|1076.27|1087.1|1076.3|1087.06|1076.26|8
1648402310000|2022-03-27 17:31:50|1087.03|1076.23|1086.09|1075.29|1087.03|1076.23|1086.09|1075.29|6
1648402340000|2022-03-27 17:32:20|1086.32|1075.52|1086.32|1075.52|1086.32|1075.52|1086.32|1075.52|1
1648402350000|2022-03-27 17:32:30|1086.27|1075.47|1087.01|1076.21|1087.01|1076.21|1086.27|1075.47|5
1648402380000|2022-03-27 17:33:00|1087.22|1076.42|1087.92|1077.12|1087.92|1077.12|1087.22|1076.42|12
1648402390000|2022-03-27 17:33:10|1088.13|1077.33|1088.79|1077.99|1088.79|1077.99|1088.13|1077.33|7
1648402400000|2022-03-27 17:33:20|1088.78|1077.98|1089.07|1078.27|1089.08|1078.28|1088.78|1077.98|17
1648402410000|2022-03-27 17:33:30|1089.08|1078.28|1089.9|1079.1|1089.9|1079.1|1089.07|1078.27|7
1648402420000|2022-03-27 17:33:40|1089.89|1079.09|1089.9|1079.1|1089.9|1079.1|1089.89|1079.09|2
1648402430000|2022-03-27 17:33:50|1089.82|1079.02|1088.62|1077.82|1089.82|1079.02|1088.4|1077.6|16
1648402440000|2022-03-27 17:34:00|1088.91|1078.11|1088.91|1078.11|1088.91|1078.11|1088.91|1078.11|1
1648402460000|2022-03-27 17:34:20|1089.36|1078.56|1089.36|1078.56|1089.36|1078.56|1089.36|1078.56|1
1648402470000|2022-03-27 17:34:30|1089.72|1078.92|1089.72|1078.92|1089.72|1078.92|1089.72|1078.92|1
1648402480000|2022-03-27 17:34:40|1089.73|1078.93|1089.73|1078.93|1089.73|1078.93|1089.72|1078.92|9
1648402490000|2022-03-27 17:34:50|1089.72|1078.92|1089.25|1078.45|1089.73|1078.93|1089.25|1078.45|14
1648402500000|2022-03-27 17:35:00|1089.06|1078.26|1089.21|1078.41|1089.36|1078.56|1089|1078.2|5
1648402510000|2022-03-27 17:35:10|1089.2|1078.4|1089.21|1078.41|1089.21|1078.41|1089.2|1078.4|2
1648402540000|2022-03-27 17:35:40|1089.2|1078.4|1089.21|1078.41|1089.21|1078.41|1089.16|1078.36|12
1648402550000|2022-03-27 17:35:50|1089.16|1078.36|1090.09|1079.29|1090.1|1079.3|1088.94|1078.14|11
1648402560000|2022-03-27 17:36:00|1090.1|1079.3|1090.25|1079.45|1090.25|1079.45|1090.09|1079.29|12
1648402570000|2022-03-27 17:36:10|1090.24|1079.44|1091.43|1080.63|1092.34|1081.54|1090.24|1079.44|22
1648402580000|2022-03-27 17:36:20|1091.42|1080.62|1091.52|1080.72|1091.52|1080.72|1091.14|1080.34|9
1648402590000|2022-03-27 17:36:30|1091.53|1080.73|1092.33|1081.53|1092.33|1081.53|1091.52|1080.72|14
1648402600000|2022-03-27 17:36:40|1092.21|1081.41|1092.34|1081.54|1092.34|1081.54|1092.21|1081.41|3
1648402610000|2022-03-27 17:36:50|1092.21|1081.41|1091.16|1080.36|1092.21|1081.41|1091.16|1080.36|7
1648402620000|2022-03-27 17:37:00|1091.15|1080.35|1090.56|1079.76|1091.16|1080.36|1090.3|1079.5|11
1648402630000|2022-03-27 17:37:10|1090.57|1079.77|1091.28|1080.48|1091.28|1080.48|1090.56|1079.76|3
1648402640000|2022-03-27 17:37:20|1091.26|1080.46|1091.4|1080.6|1091.4|1080.6|1091.04|1080.24|12
1648402650000|2022-03-27 17:37:30|1091.38|1080.58|1091.05|1080.25|1091.38|1080.58|1091.05|1080.25|7
1648402660000|2022-03-27 17:37:40|1091.06|1080.26|1091.84|1081.04|1092.1|1081.3|1091.06|1080.26|16
1648402670000|2022-03-27 17:37:50|1091.82|1081.02|1091.15|1080.35|1091.82|1081.02|1091.15|1080.35|4
1648402680000|2022-03-27 17:38:00|1091.39|1080.59|1091.15|1080.35|1091.39|1080.59|1091.15|1080.35|2
1648402690000|2022-03-27 17:38:10|1091.39|1080.59|1091.5|1080.7|1091.51|1080.71|1091.39|1080.59|8
1648402700000|2022-03-27 17:38:20|1091.51|1080.71|1092.7|1081.9|1092.83|1082.03|1091.5|1080.7|19
1648402710000|2022-03-27 17:38:30|1092.83|1082.03|1092.31|1081.51|1092.94|1082.14|1092.31|1081.51|7
1648402750000|2022-03-27 17:39:10|1091.94|1081.14|1091.94|1081.14|1091.94|1081.14|1091.94|1081.14|1
1648402760000|2022-03-27 17:39:20|1092.05|1081.25|1092.17|1081.37|1092.23|1081.43|1092.05|1081.25|4
1648402770000|2022-03-27 17:39:30|1092.16|1081.36|1092.99|1082.19|1093.03|1082.23|1092.16|1081.36|15
1648402780000|2022-03-27 17:39:40|1093.03|1082.23|1092.81|1082.01|1093.03|1082.23|1092.81|1082.01|8
1648402790000|2022-03-27 17:39:50|1092.71|1081.91|1092.75|1081.95|1092.75|1081.95|1092.71|1081.91|2
1648402800000|2022-03-27 17:40:00|1092.76|1081.96|1092.76|1081.96|1092.76|1081.96|1092.76|1081.96|1
1648402810000|2022-03-27 17:40:10|1092.75|1081.95|1093.03|1082.23|1093.03|1082.23|1092.75|1081.95|4
1648402820000|2022-03-27 17:40:20|1093.07|1082.27|1093.07|1082.27|1093.08|1082.28|1093.07|1082.27|9
1648402830000|2022-03-27 17:40:30|1093.08|1082.28|1094.23|1083.43|1094.24|1083.44|1093.08|1082.28|16
1648402840000|2022-03-27 17:40:40|1094.24|1083.44|1094.39|1083.59|1094.84|1084.04|1094.23|1083.43|10
1648402850000|2022-03-27 17:40:50|1094.38|1083.58|1094.39|1083.59|1094.39|1083.59|1094.38|1083.58|4
1648402860000|2022-03-27 17:41:00|1094.38|1083.58|1096.09|1085.29|1096.09|1085.29|1094.38|1083.58|14
1648402870000|2022-03-27 17:41:10|1096.05|1085.25|1094.98|1084.18|1096.09|1085.29|1094.55|1083.75|14
1648402880000|2022-03-27 17:41:20|1094.99|1084.19|1095.35|1084.55|1095.36|1084.56|1094.98|1084.18|15
1648402890000|2022-03-27 17:41:30|1095.36|1084.56|1095.35|1084.55|1095.36|1084.56|1095.35|1084.55|18
1648402900000|2022-03-27 17:41:40|1095.36|1084.56|1095.48|1084.68|1095.48|1084.68|1095.35|1084.55|10
1648402910000|2022-03-27 17:41:50|1095.47|1084.67|1095.47|1084.67|1095.48|1084.68|1095.47|1084.67|3
1648402920000|2022-03-27 17:42:00|1095.48|1084.68|1095.48|1084.68|1095.49|1084.69|1095.47|1084.67|5
1648402930000|2022-03-27 17:42:10|1095.49|1084.69|1095.48|1084.68|1095.49|1084.69|1095.48|1084.68|2
1648402940000|2022-03-27 17:42:20|1095.49|1084.69|1095.48|1084.68|1095.49|1084.69|1095.47|1084.67|10
1648402950000|2022-03-27 17:42:30|1095.49|1084.69|1095.48|1084.68|1095.49|1084.69|1095.48|1084.68|6
1648402960000|2022-03-27 17:42:40|1095.79|1084.99|1095.79|1084.99|1095.79|1084.99|1095.79|1084.99|1
1648402970000|2022-03-27 17:42:50|1095.73|1084.93|1094.93|1084.13|1095.73|1084.93|1094.93|1084.13|4
1648402980000|2022-03-27 17:43:00|1095.32|1084.52|1095.32|1084.52|1095.32|1084.52|1095.32|1084.52|1
1648403010000|2022-03-27 17:43:30|1095.33|1084.53|1095.32|1084.52|1095.33|1084.53|1095.32|1084.52|2
1648403020000|2022-03-27 17:43:40|1095.29|1084.49|1095.74|1084.94|1095.95|1085.15|1095.29|1084.49|8
1648403030000|2022-03-27 17:43:50|1095.75|1084.95|1095.98|1085.18|1096.01|1085.21|1095.74|1084.94|17
1648403040000|2022-03-27 17:44:00|1096.01|1085.21|1095.97|1085.17|1096.01|1085.21|1095.96|1085.16|14
1648403050000|2022-03-27 17:44:10|1096|1085.2|1095.97|1085.17|1096|1085.2|1095.75|1084.95|13
1648403060000|2022-03-27 17:44:20|1096|1085.2|1096.66|1085.86|1096.7|1085.9|1095.97|1085.17|20
1648403070000|2022-03-27 17:44:30|1096.65|1085.85|1096.38|1085.58|1097.01|1086.21|1096.38|1085.58|15
1648403080000|2022-03-27 17:44:40|1096.16|1085.36|1096.16|1085.36|1096.16|1085.36|1096.16|1085.36|1
1648403090000|2022-03-27 17:44:50|1096.17|1085.37|1096.17|1085.37|1096.17|1085.37|1096.16|1085.36|3
1648403100000|2022-03-27 17:45:00|1096.16|1085.36|1096.63|1085.83|1096.63|1085.83|1096.16|1085.36|3
1648403110000|2022-03-27 17:45:10|1096.17|1085.37|1096.17|1085.37|1096.17|1085.37|1096.16|1085.36|5
1648403120000|2022-03-27 17:45:20|1096.26|1085.46|1097.29|1086.49|1097.3|1086.5|1096.26|1085.46|17
1648403130000|2022-03-27 17:45:30|1097.3|1086.5|1097.4|1086.6|1097.4|1086.6|1097.29|1086.49|18
1648403140000|2022-03-27 17:45:40|1097.35|1086.55|1097.84|1087.04|1097.84|1087.04|1097.35|1086.55|9
1648403150000|2022-03-27 17:45:50|1097.83|1087.03|1097.51|1086.71|1097.84|1087.04|1097.51|1086.71|7
1648403160000|2022-03-27 17:46:00|1097.52|1086.72|1097.84|1087.04|1097.84|1087.04|1097.51|1086.71|5
1648403170000|2022-03-27 17:46:10|1097.77|1086.97|1097.84|1087.04|1097.84|1087.04|1097.77|1086.97|2
1648403180000|2022-03-27 17:46:20|1097.52|1086.72|1097.52|1086.72|1097.52|1086.72|1097.52|1086.72|1
1648403190000|2022-03-27 17:46:30|1097.39|1086.59|1097.08|1086.28|1097.39|1086.59|1097.08|1086.28|3
1648403200000|2022-03-27 17:46:40|1096.9|1086.1|1096.53|1085.73|1096.92|1086.12|1096.53|1085.73|4
1648403210000|2022-03-27 17:46:50|1096.57|1085.77|1096.53|1085.73|1096.57|1085.77|1096.53|1085.73|2
1648403220000|2022-03-27 17:47:00|1096.57|1085.77|1097.04|1086.24|1097.04|1086.24|1096.53|1085.73|5
1648403230000|2022-03-27 17:47:10|1097.25|1086.45|1097.75|1086.95|1097.75|1086.95|1097.25|1086.45|15
1648403240000|2022-03-27 17:47:20|1097.76|1086.96|1098.03|1087.23|1098.05|1087.25|1097.75|1086.95|15
1648403250000|2022-03-27 17:47:30|1098.05|1087.25|1097.81|1087.01|1098.05|1087.25|1097.43|1086.63|12
1648403270000|2022-03-27 17:47:50|1097.75|1086.95|1097.44|1086.64|1097.75|1086.95|1097.44|1086.64|4
1648403280000|2022-03-27 17:48:00|1097.35|1086.55|1097.45|1086.65|1097.45|1086.65|1097.35|1086.55|2
1648403300000|2022-03-27 17:48:20|1097.44|1086.64|1097.45|1086.65|1097.46|1086.66|1097.44|1086.64|4
1648403310000|2022-03-27 17:48:30|1097.44|1086.64|1098.08|1087.28|1098.09|1087.29|1097.44|1086.64|6
1648403320000|2022-03-27 17:48:40|1098.07|1087.27|1098.08|1087.28|1098.08|1087.28|1098.07|1087.27|12
1648403350000|2022-03-27 17:49:10|1098.05|1087.25|1098.22|1087.42|1098.22|1087.42|1098.05|1087.25|7
1648403360000|2022-03-27 17:49:20|1098.21|1087.41|1099.62|1088.82|1099.62|1088.82|1098.21|1087.41|15
1648403370000|2022-03-27 17:49:30|1099.22|1088.42|1099.18|1088.38|1099.22|1088.42|1099.15|1088.35|13
1648403380000|2022-03-27 17:49:40|1099.19|1088.39|1100.08|1089.28|1100.08|1089.28|1099.18|1088.38|16
1648403390000|2022-03-27 17:49:50|1100.03|1089.23|1098.92|1088.12|1100.09|1089.29|1098.92|1088.12|16
1648403400000|2022-03-27 17:50:00|1098.68|1087.88|1099.23|1088.43|1099.24|1088.44|1098.55|1087.75|7
1648403410000|2022-03-27 17:50:10|1099.24|1088.44|1099.24|1088.44|1099.24|1088.44|1099.17|1088.37|4
1648403420000|2022-03-27 17:50:20|1099.28|1088.48|1099.97|1089.17|1099.98|1089.18|1099.28|1088.48|11
1648403430000|2022-03-27 17:50:30|1100.09|1089.29|1100.09|1089.29|1100.1|1089.3|1100.09|1089.29|7
1648403440000|2022-03-27 17:50:40|1100.1|1089.3|1100.3|1089.5|1100.3|1089.5|1100.05|1089.25|10
1648403450000|2022-03-27 17:50:50|1100.96|1090.16|1100.92|1090.12|1101.65|1090.85|1100.88|1090.08|19
1648403470000|2022-03-27 17:51:10|1101.27|1090.47|1101.71|1090.91|1101.71|1090.91|1101.27|1090.47|11
1648403480000|2022-03-27 17:51:20|1101.7|1090.9|1101.8|1091|1101.96|1091.16|1101.7|1090.9|16
1648403490000|2022-03-27 17:51:30|1101.99|1091.19|1101.99|1091.19|1101.99|1091.19|1101.79|1090.99|13
1648403500000|2022-03-27 17:51:40|1102.11|1091.31|1103.04|1092.24|1103.33|1092.53|1102.11|1091.31|12
1648403510000|2022-03-27 17:51:50|1102.89|1092.09|1102.93|1092.13|1102.93|1092.13|1102.89|1092.09|2
1648403520000|2022-03-27 17:52:00|1102.81|1092.01|1102.94|1092.14|1102.94|1092.14|1102.81|1092.01|5
1648403530000|2022-03-27 17:52:10|1103.04|1092.24|1103.86|1093.06|1103.86|1093.06|1103.04|1092.24|6
1648403540000|2022-03-27 17:52:20|1103.96|1093.16|1104.2|1093.4|1104.65|1093.85|1103.86|1093.06|9
1648403550000|2022-03-27 17:52:30|1103.98|1093.18|1103.81|1093.01|1103.98|1093.18|1103.31|1092.51|5
1648403560000|2022-03-27 17:52:40|1103.98|1093.18|1103.98|1093.18|1103.98|1093.18|1103.98|1093.18|1
1648403570000|2022-03-27 17:52:50|1103.99|1093.19|1103.97|1093.17|1104.65|1093.85|1103.97|1093.17|7
1648403580000|2022-03-27 17:53:00|1103.98|1093.18|1103.92|1093.12|1104.79|1093.99|1103.92|1093.12|12
1648403590000|2022-03-27 17:53:10|1104.03|1093.23|1104.7|1093.9|1104.7|1093.9|1104.03|1093.23|7
1648403600000|2022-03-27 17:53:20|1104.54|1093.74|1103.7|1092.9|1104.54|1093.74|1103.7|1092.9|5
1648403610000|2022-03-27 17:53:30|1103.92|1093.12|1103.94|1093.14|1103.94|1093.14|1103.86|1093.06|10
1648403630000|2022-03-27 17:53:50|1104.05|1093.25|1104.19|1093.39|1104.22|1093.42|1104.05|1093.25|3
1648403640000|2022-03-27 17:54:00|1104.2|1093.4|1104.19|1093.39|1104.2|1093.4|1104.19|1093.39|10
1648403650000|2022-03-27 17:54:10|1104.2|1093.4|1103.96|1093.16|1104.2|1093.4|1103.96|1093.16|14
1648403660000|2022-03-27 17:54:20|1104.07|1093.27|1104.72|1093.92|1104.72|1093.92|1104.07|1093.27|7
1648403670000|2022-03-27 17:54:30|1104.76|1093.96|1104.76|1093.96|1104.76|1093.96|1104.76|1093.96|1
1648403680000|2022-03-27 17:54:40|1104.89|1094.09|1104.65|1093.85|1105.67|1094.87|1103.88|1093.08|13
1648403690000|2022-03-27 17:54:50|1104.66|1093.86|1103.93|1093.13|1104.66|1093.86|1103.93|1093.13|9
1648403700000|2022-03-27 17:55:00|1104|1093.2|1104.28|1093.48|1104.28|1093.48|1104|1093.2|7
1648403710000|2022-03-27 17:55:10|1104.8|1094|1104.8|1094|1104.8|1094|1104.8|1094|1
1648403720000|2022-03-27 17:55:20|1104.71|1093.91|1103.94|1093.14|1104.71|1093.91|1103.42|1092.62|7
1648403730000|2022-03-27 17:55:30|1103.95|1093.15|1104.26|1093.46|1104.26|1093.46|1103.94|1093.14|11
1648403740000|2022-03-27 17:55:40|1104.66|1093.86|1104.11|1093.31|1104.77|1093.97|1104.11|1093.31|5
1648403750000|2022-03-27 17:55:50|1104.27|1093.47|1104.11|1093.31|1104.39|1093.59|1104.1|1093.3|12
1648403760000|2022-03-27 17:56:00|1104|1093.2|1104.37|1093.57|1104.37|1093.57|1104|1093.2|4
1648403770000|2022-03-27 17:56:10|1104.32|1093.52|1104.08|1093.28|1104.37|1093.57|1104.08|1093.28|4
1648403780000|2022-03-27 17:56:20|1104|1093.2|1103.58|1092.78|1104|1093.2|1103.57|1092.77|5
1648403790000|2022-03-27 17:56:30|1103.57|1092.77|1103.09|1092.29|1103.57|1092.77|1103.08|1092.28|17
1648403800000|2022-03-27 17:56:40|1103.08|1092.28|1102.57|1091.77|1103.41|1092.61|1102.55|1091.75|16
1648403810000|2022-03-27 17:56:50|1102.56|1091.76|1103.27|1092.47|1103.33|1092.53|1102.54|1091.74|9
1648403820000|2022-03-27 17:57:00|1103.28|1092.48|1104.65|1093.85|1104.65|1093.85|1103.28|1092.48|13
1648403830000|2022-03-27 17:57:10|1104.69|1093.89|1105.62|1094.82|1105.62|1094.82|1104.69|1093.89|12
1648403840000|2022-03-27 17:57:20|1105.61|1094.81|1106.02|1095.22|1106.02|1095.22|1105.61|1094.81|14
1648403850000|2022-03-27 17:57:30|1105.9|1095.1|1105.91|1095.11|1105.91|1095.11|1105.8|1095|3
1648403860000|2022-03-27 17:57:40|1106.01|1095.21|1105.91|1095.11|1106.01|1095.21|1105.91|1095.11|2
1648403870000|2022-03-27 17:57:50|1105.92|1095.12|1105.91|1095.11|1105.92|1095.12|1105.91|1095.11|4
1648403880000|2022-03-27 17:58:00|1105.92|1095.12|1106.19|1095.39|1106.19|1095.39|1105.91|1095.11|12
1648403890000|2022-03-27 17:58:10|1106.14|1095.34|1106.19|1095.39|1106.19|1095.39|1106.14|1095.34|18
1648403900000|2022-03-27 17:58:20|1106.14|1095.34|1106.14|1095.34|1106.19|1095.39|1106.14|1095.34|21
1648403910000|2022-03-27 17:58:30|1106.02|1095.22|1105.87|1095.07|1106.02|1095.22|1105.87|1095.07|7
1648403920000|2022-03-27 17:58:40|1105.9|1095.1|1106.12|1095.32|1106.13|1095.33|1105.9|1095.1|10
1648403930000|2022-03-27 17:58:50|1106.13|1095.33|1106.09|1095.29|1106.13|1095.33|1106.09|1095.29|17
1648403940000|2022-03-27 17:59:00|1106.1|1095.3|1106.09|1095.29|1106.1|1095.3|1106.09|1095.29|10
1648403950000|2022-03-27 17:59:10|1106.1|1095.3|1105.81|1095.01|1106.1|1095.3|1105.81|1095.01|9
1648403960000|2022-03-27 17:59:20|1105.82|1095.02|1106.08|1095.28|1106.08|1095.28|1105.79|1094.99|13
1648403970000|2022-03-27 17:59:30|1106.07|1095.27|1106.18|1095.38|1106.63|1095.83|1106.06|1095.26|11
1648403980000|2022-03-27 17:59:40|1106.24|1095.44|1106.96|1096.16|1107.63|1096.83|1106.24|1095.44|16
1648403990000|2022-03-27 17:59:50|1106.97|1096.17|1107.21|1096.41|1107.22|1096.42|1106.96|1096.16|14
1648404000000|2022-03-27 18:00:00|1107.63|1096.83|1106.97|1096.17|1107.64|1096.84|1106.97|1096.17|8
1648404010000|2022-03-27 18:00:10|1107.09|1096.29|1107.97|1097.17|1108.55|1097.75|1107.09|1096.29|21
1648404020000|2022-03-27 18:00:20|1107.96|1097.16|1108.57|1097.77|1108.58|1097.78|1107.84|1097.04|23
1648404030000|2022-03-27 18:00:30|1108.58|1097.78|1108.62|1097.82|1108.92|1098.12|1108.57|1097.77|14
1648404040000|2022-03-27 18:00:40|1108.61|1097.81|1109.16|1098.36|1109.16|1098.36|1108.22|1097.42|16
1648404050000|2022-03-27 18:00:50|1109.17|1098.37|1108.88|1098.08|1109.17|1098.37|1108.77|1097.97|14
1648404060000|2022-03-27 18:01:00|1109.05|1098.25|1109.87|1099.07|1110.15|1099.35|1109.05|1098.25|13
1648404070000|2022-03-27 18:01:10|1109.62|1098.82|1111.09|1100.29|1111.09|1100.29|1109.62|1098.82|19
1648404080000|2022-03-27 18:01:20|1110.92|1100.12|1111.16|1100.36|1111.16|1100.36|1110.82|1100.02|7
1648404090000|2022-03-27 18:01:30|1111|1100.2|1109.12|1098.32|1111|1100.2|1109.12|1098.32|13
1648404100000|2022-03-27 18:01:40|1108.76|1097.96|1108.57|1097.77|1108.76|1097.96|1108.13|1097.33|16
1648404110000|2022-03-27 18:01:50|1108.44|1097.64|1108.48|1097.68|1108.48|1097.68|1107.98|1097.18|7
1648404120000|2022-03-27 18:02:00|1108.49|1097.69|1107.56|1096.76|1108.56|1097.76|1107.31|1096.51|11
1648404130000|2022-03-27 18:02:10|1107.57|1096.77|1107.28|1096.48|1107.57|1096.77|1107.28|1096.48|4
1648404140000|2022-03-27 18:02:20|1107.55|1096.75|1107.55|1096.75|1107.55|1096.75|1107.54|1096.74|11
1648404150000|2022-03-27 18:02:30|1107.54|1096.74|1107.43|1096.63|1107.55|1096.75|1107.1|1096.3|19
1648404160000|2022-03-27 18:02:40|1107.41|1096.61|1107.43|1096.63|1107.43|1096.63|1107.41|1096.61|14
1648404170000|2022-03-27 18:02:50|1107.41|1096.61|1107.43|1096.63|1107.46|1096.66|1107.34|1096.54|20
1648404180000|2022-03-27 18:03:00|1107.47|1096.67|1108.17|1097.37|1108.17|1097.37|1107.47|1096.67|10
1648404190000|2022-03-27 18:03:10|1108.18|1097.38|1108.65|1097.85|1108.65|1097.85|1108.17|1097.37|10
1648404200000|2022-03-27 18:03:20|1108.66|1097.86|1108.66|1097.86|1108.66|1097.86|1108.65|1097.85|7
1648404210000|2022-03-27 18:03:30|1108.93|1098.13|1108.69|1097.89|1108.93|1098.13|1108.66|1097.86|4
1648404220000|2022-03-27 18:03:40|1108.7|1097.9|1108.92|1098.12|1108.92|1098.12|1108.62|1097.82|12
1648404230000|2022-03-27 18:03:50|1108.96|1098.16|1108.96|1098.16|1108.97|1098.17|1108.75|1097.95|7
1648404240000|2022-03-27 18:04:00|1109.25|1098.45|1110.79|1099.99|1111.02|1100.22|1109.25|1098.45|19
1648404250000|2022-03-27 18:04:10|1110.56|1099.76|1110.97|1100.17|1110.97|1100.17|1109.98|1099.18|13
1648404260000|2022-03-27 18:04:20|1110.98|1100.18|1111.87|1101.07|1111.87|1101.07|1110.97|1100.17|17
1648404270000|2022-03-27 18:04:30|1111.88|1101.08|1110.58|1099.78|1111.88|1101.08|1110.57|1099.77|11
1648404280000|2022-03-27 18:04:40|1110.53|1099.73|1111.42|1100.62|1111.54|1100.74|1110.53|1099.73|14
1648404290000|2022-03-27 18:04:50|1111.54|1100.74|1111.81|1101.01|1111.81|1101.01|1111.54|1100.74|2
1648404300000|2022-03-27 18:05:00|1112.12|1101.32|1112.79|1101.99|1113.29|1102.49|1111.9|1101.1|14
1648404310000|2022-03-27 18:05:10|1112.59|1101.79|1112.28|1101.48|1112.59|1101.79|1111.57|1100.77|16
1648404320000|2022-03-27 18:05:20|1112.1|1101.3|1112.21|1101.41|1113.05|1102.25|1112.1|1101.3|15
1648404330000|2022-03-27 18:05:30|1112.13|1101.33|1111.51|1100.71|1112.13|1101.33|1111.51|1100.71|6
1648404340000|2022-03-27 18:05:40|1111.52|1100.72|1111.93|1101.13|1112.16|1101.36|1111.52|1100.72|8
1648404350000|2022-03-27 18:05:50|1112.07|1101.27|1112.27|1101.47|1112.63|1101.83|1112.07|1101.27|6
1648404360000|2022-03-27 18:06:00|1112.33|1101.53|1113.02|1102.22|1113.02|1102.22|1112.25|1101.45|11
1648404370000|2022-03-27 18:06:10|1112.92|1102.12|1113.08|1102.28|1113.08|1102.28|1112.92|1102.12|4
1648404380000|2022-03-27 18:06:20|1113.02|1102.22|1112.4|1101.6|1113.02|1102.22|1112.4|1101.6|7
1648404390000|2022-03-27 18:06:30|1112.41|1101.61|1112.41|1101.61|1112.41|1101.61|1112.4|1101.6|5
1648404400000|2022-03-27 18:06:40|1112.4|1101.6|1112.98|1102.18|1112.98|1102.18|1112.28|1101.48|6
1648404410000|2022-03-27 18:06:50|1113.09|1102.29|1113.26|1102.46|1113.26|1102.46|1113.09|1102.29|7
1648404420000|2022-03-27 18:07:00|1113.27|1102.47|1113.26|1102.46|1113.27|1102.47|1113.26|1102.46|10
1648404430000|2022-03-27 18:07:10|1113.32|1102.52|1113.76|1102.96|1113.76|1102.96|1113.32|1102.52|6
1648404440000|2022-03-27 18:07:20|1114.02|1103.22|1113.79|1102.99|1114.08|1103.28|1113.79|1102.99|6
1648404450000|2022-03-27 18:07:30|1113.47|1102.67|1112.97|1102.17|1113.47|1102.67|1112.97|1102.17|5
1648404470000|2022-03-27 18:07:50|1112.93|1102.13|1113.19|1102.39|1113.19|1102.39|1112.93|1102.13|12
1648404480000|2022-03-27 18:08:00|1113.29|1102.49|1112.98|1102.18|1113.69|1102.89|1112.92|1102.12|6
1648404490000|2022-03-27 18:08:10|1113.12|1102.32|1113.25|1102.45|1113.25|1102.45|1112.98|1102.18|6
1648404500000|2022-03-27 18:08:20|1113.66|1102.86|1113.97|1103.17|1113.97|1103.17|1113.65|1102.85|19
1648404510000|2022-03-27 18:08:30|1113.96|1103.16|1113.75|1102.95|1113.97|1103.17|1113.74|1102.94|7
1648404520000|2022-03-27 18:08:40|1113.74|1102.94|1113.97|1103.17|1113.97|1103.17|1113.74|1102.94|20
1648404530000|2022-03-27 18:08:50|1113.96|1103.16|1114.15|1103.35|1114.15|1103.35|1113.92|1103.12|6
1648404540000|2022-03-27 18:09:00|1114.16|1103.36|1115.73|1104.93|1115.88|1105.08|1114.16|1103.36|15
1648404550000|2022-03-27 18:09:10|1115.4|1104.6|1114.96|1104.16|1115.4|1104.6|1114.57|1103.77|18
1648404560000|2022-03-27 18:09:20|1114.97|1104.17|1114.96|1104.16|1114.97|1104.17|1114.96|1104.16|8
1648404570000|2022-03-27 18:09:30|1114.97|1104.17|1114.18|1103.38|1114.97|1104.17|1114.18|1103.38|16
1648404580000|2022-03-27 18:09:40|1114.38|1103.58|1114.2|1103.4|1114.55|1103.75|1114.19|1103.39|12
1648404590000|2022-03-27 18:09:50|1114.19|1103.39|1114.95|1104.15|1114.95|1104.15|1113.37|1102.57|18
1648404600000|2022-03-27 18:10:00|1114.94|1104.14|1114.96|1104.16|1115.25|1104.45|1114.94|1104.14|9
1648404610000|2022-03-27 18:10:10|1115.13|1104.33|1114.96|1104.16|1115.13|1104.33|1114.95|1104.15|12
1648404630000|2022-03-27 18:10:30|1114.6|1103.8|1114.09|1103.29|1114.6|1103.8|1114.09|1103.29|11
1648404640000|2022-03-27 18:10:40|1114.32|1103.52|1114.42|1103.62|1114.42|1103.62|1114.09|1103.29|6
1648404650000|2022-03-27 18:10:50|1114.45|1103.65|1114.08|1103.28|1114.48|1103.68|1114.08|1103.28|11
1648404660000|2022-03-27 18:11:00|1114.09|1103.29|1114.02|1103.22|1114.09|1103.29|1114.02|1103.22|20
1648404670000|2022-03-27 18:11:10|1114.03|1103.23|1113.53|1102.73|1114.09|1103.29|1113.53|1102.73|13
1648404680000|2022-03-27 18:11:20|1113.41|1102.61|1113.14|1102.34|1113.41|1102.61|1113.14|1102.34|9
1648404690000|2022-03-27 18:11:30|1113.07|1102.27|1112.25|1101.45|1113.07|1102.27|1112.25|1101.45|7
1648404700000|2022-03-27 18:11:40|1112.26|1101.46|1112.15|1101.35|1112.55|1101.75|1112.15|1101.35|12
1648404710000|2022-03-27 18:11:50|1112.16|1101.36|1112.14|1101.34|1112.37|1101.57|1112.14|1101.34|17
1648404720000|2022-03-27 18:12:00|1112.04|1101.24|1111.59|1100.79|1112.04|1101.24|1111.59|1100.79|4
1648404730000|2022-03-27 18:12:10|1111.54|1100.74|1111.18|1100.38|1111.54|1100.74|1111.18|1100.38|3
1648404740000|2022-03-27 18:12:20|1110.88|1100.08|1109.28|1098.48|1111.18|1100.38|1109.28|1098.48|12
1648404750000|2022-03-27 18:12:30|1109.39|1098.59|1109.33|1098.53|1109.81|1099.01|1109.26|1098.46|9
1648404770000|2022-03-27 18:12:50|1109.21|1098.41|1109.33|1098.53|1109.33|1098.53|1109.21|1098.41|4
1648404780000|2022-03-27 18:13:00|1109.32|1098.52|1109.33|1098.53|1109.33|1098.53|1109.32|1098.52|2
1648404790000|2022-03-27 18:13:10|1109.26|1098.46|1109.26|1098.46|1109.28|1098.48|1109.17|1098.37|7
1648404800000|2022-03-27 18:13:20|1109.28|1098.48|1109.28|1098.48|1109.28|1098.48|1109.26|1098.46|5
1648404810000|2022-03-27 18:13:30|1109.26|1098.46|1109.26|1098.46|1109.28|1098.48|1109.26|1098.46|7
1648404820000|2022-03-27 18:13:40|1109.13|1098.33|1109.05|1098.25|1109.13|1098.33|1109.04|1098.24|5
1648404830000|2022-03-27 18:13:50|1109.04|1098.24|1109.93|1099.13|1109.93|1099.13|1109.04|1098.24|6
1648404840000|2022-03-27 18:14:00|1109.79|1098.99|1109.69|1098.89|1109.79|1098.99|1109.66|1098.86|4
1648404850000|2022-03-27 18:14:10|1109.7|1098.9|1109.96|1099.16|1109.96|1099.16|1109.69|1098.89|12
1648404860000|2022-03-27 18:14:20|1109.95|1099.15|1109.96|1099.16|1109.96|1099.16|1109.95|1099.15|10
1648404870000|2022-03-27 18:14:30|1109.95|1099.15|1109.96|1099.16|1109.96|1099.16|1109.95|1099.15|2
1648404880000|2022-03-27 18:14:40|1109.95|1099.15|1111.8|1101|1111.8|1101|1109.92|1099.12|11
1648404890000|2022-03-27 18:14:50|1112.01|1101.21|1111.14|1100.34|1112.01|1101.21|1111.14|1100.34|5
1648404900000|2022-03-27 18:15:00|1111.05|1100.25|1110.62|1099.82|1111.07|1100.27|1110.62|1099.82|5
1648404940000|2022-03-27 18:15:40|1110.43|1099.63|1110.54|1099.74|1110.54|1099.74|1110.43|1099.63|2
1648404950000|2022-03-27 18:15:50|1110.42|1099.62|1110.28|1099.48|1110.42|1099.62|1110.28|1099.48|2
1648404960000|2022-03-27 18:16:00|1110.27|1099.47|1110.1|1099.3|1110.54|1099.74|1110.1|1099.3|15
1648404970000|2022-03-27 18:16:10|1110.11|1099.31|1109.1|1098.3|1110.11|1099.31|1109.1|1098.3|18
1648404980000|2022-03-27 18:16:20|1109.11|1098.31|1109.43|1098.63|1109.43|1098.63|1109.1|1098.3|8
1648404990000|2022-03-27 18:16:30|1109.46|1098.66|1110.06|1099.26|1110.06|1099.26|1109.4|1098.6|12
1648405000000|2022-03-27 18:16:40|1110.05|1099.25|1109.87|1099.07|1110.06|1099.26|1109.84|1099.04|11
1648405010000|2022-03-27 18:16:50|1109.86|1099.06|1110.06|1099.26|1110.06|1099.26|1109.86|1099.06|7
1648405020000|2022-03-27 18:17:00|1110.07|1099.27|1110.06|1099.26|1110.07|1099.27|1110.06|1099.26|2
1648405030000|2022-03-27 18:17:10|1110.05|1099.25|1110.57|1099.77|1110.57|1099.77|1110.05|1099.25|3
1648405040000|2022-03-27 18:17:20|1110.5|1099.7|1110.59|1099.79|1110.63|1099.83|1110.5|1099.7|7
1648405050000|2022-03-27 18:17:30|1110.56|1099.76|1110.08|1099.28|1110.56|1099.76|1110.08|1099.28|2
1648405060000|2022-03-27 18:17:40|1110.07|1099.27|1109.89|1099.09|1110.08|1099.28|1109.89|1099.09|4
1648405070000|2022-03-27 18:17:50|1109.76|1098.96|1109.76|1098.96|1109.76|1098.96|1109.76|1098.96|1
1648405080000|2022-03-27 18:18:00|1109.69|1098.89|1109.17|1098.37|1109.69|1098.89|1109.17|1098.37|4
1648405090000|2022-03-27 18:18:10|1109.05|1098.25|1108.94|1098.14|1109.05|1098.25|1108.94|1098.14|2
1648405100000|2022-03-27 18:18:20|1109.05|1098.25|1109.23|1098.43|1109.23|1098.43|1109.05|1098.25|3
1648405110000|2022-03-27 18:18:30|1109.61|1098.81|1109.68|1098.88|1109.68|1098.88|1109.6|1098.8|13
1648405120000|2022-03-27 18:18:40|1109.7|1098.9|1109.99|1099.19|1110.58|1099.78|1109.7|1098.9|14
1648405130000|2022-03-27 18:18:50|1110.1|1099.3|1110.55|1099.75|1110.56|1099.76|1110.1|1099.3|4
1648405140000|2022-03-27 18:19:00|1110.54|1099.74|1110.97|1100.17|1110.98|1100.18|1110.54|1099.74|9
1648405150000|2022-03-27 18:19:10|1110.98|1100.18|1111.76|1100.96|1111.76|1100.96|1110.97|1100.17|16
1648405160000|2022-03-27 18:19:20|1112.08|1101.28|1112.08|1101.28|1112.08|1101.28|1112.08|1101.28|1
1648405170000|2022-03-27 18:19:30|1112.25|1101.45|1112.25|1101.45|1112.41|1101.61|1112.08|1101.28|11
1648405180000|2022-03-27 18:19:40|1112.08|1101.28|1112.08|1101.28|1112.08|1101.28|1112.08|1101.28|1
1648405200000|2022-03-27 18:20:00|1111.75|1100.95|1111.41|1100.61|1111.75|1100.95|1111.41|1100.61|3
1648405210000|2022-03-27 18:20:10|1111.42|1100.62|1112.82|1102.02|1112.82|1102.02|1111.29|1100.49|9
1648405220000|2022-03-27 18:20:20|1112.83|1102.03|1113.01|1102.21|1113.01|1102.21|1112.51|1101.71|8
1648405240000|2022-03-27 18:20:40|1113.18|1102.38|1113.87|1103.07|1113.87|1103.07|1113.18|1102.38|11
1648405250000|2022-03-27 18:20:50|1114.04|1103.24|1114.91|1104.11|1114.91|1104.11|1114.04|1103.24|6
1648405260000|2022-03-27 18:21:00|1114.83|1104.03|1115.24|1104.44|1115.25|1104.45|1114.83|1104.03|7
1648405270000|2022-03-27 18:21:10|1115.25|1104.45|1115.76|1104.96|1115.89|1105.09|1115.24|1104.44|8
1648405280000|2022-03-27 18:21:20|1115.89|1105.09|1114.13|1103.33|1115.89|1105.09|1114.13|1103.33|11
1648405290000|2022-03-27 18:21:30|1114.06|1103.26|1114.38|1103.58|1114.38|1103.58|1114.03|1103.23|3
1648405310000|2022-03-27 18:21:50|1114.4|1103.6|1115.1|1104.3|1115.1|1104.3|1114.4|1103.6|7
1648405320000|2022-03-27 18:22:00|1115.25|1104.45|1115.63|1104.83|1115.63|1104.83|1115.25|1104.45|3
1648405330000|2022-03-27 18:22:10|1115.46|1104.66|1115.62|1104.82|1115.62|1104.82|1114.55|1103.75|12
1648405340000|2022-03-27 18:22:20|1115.66|1104.86|1114.9|1104.1|1115.66|1104.86|1114.9|1104.1|6
1648405360000|2022-03-27 18:22:40|1114.66|1103.86|1114.88|1104.08|1114.88|1104.08|1114.45|1103.65|5
1648405400000|2022-03-27 18:23:20|1115|1104.2|1115.11|1104.31|1115.11|1104.31|1115|1104.2|2
1648405410000|2022-03-27 18:23:30|1115.12|1104.32|1115.61|1104.81|1115.61|1104.81|1115.11|1104.31|4
1648405420000|2022-03-27 18:23:40|1115.39|1104.59|1115.57|1104.77|1115.57|1104.77|1115.06|1104.26|16
1648405430000|2022-03-27 18:23:50|1115.51|1104.71|1115.08|1104.28|1115.57|1104.77|1115|1104.2|16
1648405440000|2022-03-27 18:24:00|1115.09|1104.29|1115.52|1104.72|1115.52|1104.72|1115.08|1104.28|14
1648405470000|2022-03-27 18:24:30|1115.55|1104.75|1115.92|1105.12|1115.92|1105.12|1115.55|1104.75|3
1648405480000|2022-03-27 18:24:40|1115.91|1105.11|1115.42|1104.62|1115.92|1105.12|1115.09|1104.29|19
1648405490000|2022-03-27 18:24:50|1115.41|1104.61|1115.16|1104.36|1115.42|1104.62|1115.08|1104.28|11
1648405500000|2022-03-27 18:25:00|1115.15|1104.35|1114.14|1103.34|1115.17|1104.37|1114.14|1103.34|7
1648405510000|2022-03-27 18:25:10|1114.15|1103.35|1114.14|1103.34|1114.15|1103.35|1114.14|1103.34|12
1648405550000|2022-03-27 18:25:50|1114.48|1103.68|1115.01|1104.21|1115.02|1104.22|1114.48|1103.68|17
1648405560000|2022-03-27 18:26:00|1115.02|1104.22|1114.14|1103.34|1115.02|1104.22|1114.13|1103.33|12
1648405570000|2022-03-27 18:26:10|1114.35|1103.55|1114.47|1103.67|1114.47|1103.67|1114.14|1103.34|12
1648405580000|2022-03-27 18:26:20|1114.44|1103.64|1114.14|1103.34|1114.48|1103.68|1114.14|1103.34|18
1648405590000|2022-03-27 18:26:30|1114.13|1103.33|1114.14|1103.34|1114.14|1103.34|1114.13|1103.33|2
1648405600000|2022-03-27 18:26:40|1114.13|1103.33|1114.14|1103.34|1114.35|1103.55|1114.13|1103.33|7
1648405610000|2022-03-27 18:26:50|1114.13|1103.33|1114.44|1103.64|1114.45|1103.65|1114.13|1103.33|15
1648405620000|2022-03-27 18:27:00|1114.45|1103.65|1114.44|1103.64|1114.45|1103.65|1114.13|1103.33|18
1648405630000|2022-03-27 18:27:10|1114.45|1103.65|1113.09|1102.29|1114.45|1103.65|1113.09|1102.29|12
1648405640000|2022-03-27 18:27:20|1113.15|1102.35|1113.06|1102.26|1113.15|1102.35|1113.05|1102.25|16
1648405650000|2022-03-27 18:27:30|1113.05|1102.25|1114.07|1103.27|1114.4|1103.6|1112.08|1101.28|22
1648405660000|2022-03-27 18:27:40|1114.06|1103.26|1114|1103.2|1114.07|1103.27|1113.99|1103.19|14
1648405670000|2022-03-27 18:27:50|1113.99|1103.19|1113.56|1102.76|1114|1103.2|1113.51|1102.71|5
1648405680000|2022-03-27 18:28:00|1113.39|1102.59|1114.47|1103.67|1114.47|1103.67|1113.19|1102.39|17
1648405690000|2022-03-27 18:28:10|1114.49|1103.69|1114.49|1103.69|1114.49|1103.69|1114.49|1103.69|1
1648405700000|2022-03-27 18:28:20|1114.4|1103.6|1114.19|1103.39|1114.56|1103.76|1114.18|1103.38|4
1648405710000|2022-03-27 18:28:30|1114.05|1103.25|1113.15|1102.35|1114.07|1103.27|1113.15|1102.35|7
1648405720000|2022-03-27 18:28:40|1113.45|1102.65|1113.45|1102.65|1113.45|1102.65|1113.45|1102.65|1
1648405730000|2022-03-27 18:28:50|1113.44|1102.64|1113.14|1102.34|1113.45|1102.65|1113.14|1102.34|11
1648405740000|2022-03-27 18:29:00|1113.15|1102.35|1113.02|1102.22|1113.15|1102.35|1113.02|1102.22|16
1648405780000|2022-03-27 18:29:40|1113.29|1102.49|1113.02|1102.22|1113.29|1102.49|1113.02|1102.22|4
1648405800000|2022-03-27 18:30:00|1112.94|1102.14|1112.55|1101.75|1112.94|1102.14|1112.55|1101.75|2
1648405820000|2022-03-27 18:30:20|1112.45|1101.65|1112.15|1101.35|1112.45|1101.65|1112.15|1101.35|12
1648405830000|2022-03-27 18:30:30|1112.16|1101.36|1112.15|1101.35|1112.16|1101.36|1112.15|1101.35|18
1648405840000|2022-03-27 18:30:40|1112.16|1101.36|1112.45|1101.65|1112.45|1101.65|1112.15|1101.35|18
1648405850000|2022-03-27 18:30:50|1112.44|1101.64|1113|1102.2|1113|1102.2|1112.44|1101.64|6
1648405860000|2022-03-27 18:31:00|1113.17|1102.37|1112.22|1101.42|1113.27|1102.47|1112.22|1101.42|8
1648405870000|2022-03-27 18:31:10|1112.17|1101.37|1112.12|1101.32|1112.17|1101.37|1112.12|1101.32|14
1648405880000|2022-03-27 18:31:20|1112.13|1101.33|1111.2|1100.4|1112.13|1101.33|1111.2|1100.4|17
1648405890000|2022-03-27 18:31:30|1111.43|1100.63|1112.58|1101.78|1112.58|1101.78|1111.43|1100.63|10
1648405900000|2022-03-27 18:31:40|1112.41|1101.61|1112.24|1101.44|1112.41|1101.61|1112.24|1101.44|2
1648405910000|2022-03-27 18:31:50|1112.41|1101.61|1112.55|1101.75|1112.58|1101.78|1112.41|1101.61|6
1648405920000|2022-03-27 18:32:00|1112.44|1101.64|1112.01|1101.21|1112.44|1101.64|1112.01|1101.21|20
1648405930000|2022-03-27 18:32:10|1111.87|1101.07|1111.21|1100.41|1111.87|1101.07|1111.21|1100.41|7
1648405940000|2022-03-27 18:32:20|1111.2|1100.4|1111.21|1100.41|1111.21|1100.41|1111.2|1100.4|2
1648405950000|2022-03-27 18:32:30|1111.2|1100.4|1111.56|1100.76|1111.57|1100.77|1111.2|1100.4|8
1648405960000|2022-03-27 18:32:40|1111.57|1100.77|1111.56|1100.76|1111.57|1100.77|1111.56|1100.76|18
1648405970000|2022-03-27 18:32:50|1111.57|1100.77|1111.57|1100.77|1111.57|1100.77|1111.56|1100.76|13
1648405980000|2022-03-27 18:33:00|1111.56|1100.76|1111.57|1100.77|1111.57|1100.77|1111.56|1100.76|12
1648405990000|2022-03-27 18:33:10|1111.59|1100.79|1111.59|1100.79|1111.59|1100.79|1111.59|1100.79|1
1648406020000|2022-03-27 18:33:40|1111.53|1100.73|1111.58|1100.78|1111.58|1100.78|1111.53|1100.73|2
1648406030000|2022-03-27 18:33:50|1111.45|1100.65|1111.58|1100.78|1111.58|1100.78|1111.45|1100.65|2
1648406040000|2022-03-27 18:34:00|1111.45|1100.65|1110.4|1099.6|1111.45|1100.65|1110.4|1099.6|10
1648406050000|2022-03-27 18:34:10|1110.19|1099.39|1111.5|1100.7|1111.5|1100.7|1110.19|1099.39|11
1648406060000|2022-03-27 18:34:20|1111.38|1100.58|1111.2|1100.4|1111.38|1100.58|1111.2|1100.4|2
1648406070000|2022-03-27 18:34:30|1111.5|1100.7|1111.5|1100.7|1111.5|1100.7|1111.5|1100.7|1
1648406080000|2022-03-27 18:34:40|1111.53|1100.73|1111.54|1100.74|1111.54|1100.74|1111.53|1100.73|4
1648406090000|2022-03-27 18:34:50|1111.49|1100.69|1111.13|1100.33|1111.49|1100.69|1111.13|1100.33|12
1648406100000|2022-03-27 18:35:00|1111.06|1100.26|1111.06|1100.26|1111.06|1100.26|1111.06|1100.26|1
1648406110000|2022-03-27 18:35:10|1111.04|1100.24|1110.53|1099.73|1111.04|1100.24|1110.53|1099.73|6
1648406120000|2022-03-27 18:35:20|1110.84|1100.04|1111.19|1100.39|1111.19|1100.39|1110.84|1100.04|2
1648406130000|2022-03-27 18:35:30|1111.23|1100.43|1111.19|1100.39|1111.23|1100.43|1111.19|1100.39|2
1648406140000|2022-03-27 18:35:40|1111.23|1100.43|1111.19|1100.39|1111.23|1100.43|1111.19|1100.39|2
1648406150000|2022-03-27 18:35:50|1111.31|1100.51|1111.27|1100.47|1111.68|1100.88|1111.27|1100.47|7
1648406160000|2022-03-27 18:36:00|1111.31|1100.51|1110.8|1100|1111.31|1100.51|1110.8|1100|6
1648406170000|2022-03-27 18:36:10|1110.89|1100.09|1110.8|1100|1110.99|1100.19|1110.8|1100|4
1648406180000|2022-03-27 18:36:20|1110.81|1100.01|1110.81|1100.01|1110.81|1100.01|1110.81|1100.01|1
1648406200000|2022-03-27 18:36:40|1110.73|1099.93|1110.71|1099.91|1110.73|1099.93|1110.71|1099.91|2
1648406210000|2022-03-27 18:36:50|1110.6|1099.8|1109.94|1099.14|1110.6|1099.8|1109.94|1099.14|4
1648406220000|2022-03-27 18:37:00|1110.07|1099.27|1110.2|1099.4|1110.2|1099.4|1110.07|1099.27|2
1648406230000|2022-03-27 18:37:10|1110.17|1099.37|1110.93|1100.13|1110.93|1100.13|1110.17|1099.37|12
1648406240000|2022-03-27 18:37:20|1110.91|1100.11|1110.06|1099.26|1110.93|1100.13|1110.06|1099.26|7
1648406250000|2022-03-27 18:37:30|1109.94|1099.14|1109.88|1099.08|1109.94|1099.14|1109.47|1098.67|6
1648406260000|2022-03-27 18:37:40|1109.78|1098.98|1109.85|1099.05|1109.85|1099.05|1109.47|1098.67|4
1648406270000|2022-03-27 18:37:50|1109.79|1098.99|1109.29|1098.49|1109.79|1098.99|1109.29|1098.49|4
1648406280000|2022-03-27 18:38:00|1109.16|1098.36|1108.72|1097.92|1109.16|1098.36|1108.72|1097.92|4
1648406290000|2022-03-27 18:38:10|1108.93|1098.13|1108.93|1098.13|1108.93|1098.13|1108.93|1098.13|1
1648406300000|2022-03-27 18:38:20|1109.05|1098.25|1109.75|1098.95|1109.97|1099.17|1109.05|1098.25|7
1648406310000|2022-03-27 18:38:30|1109.87|1099.07|1109.97|1099.17|1109.97|1099.17|1109.87|1099.07|2
1648406320000|2022-03-27 18:38:40|1109.87|1099.07|1109.75|1098.95|1109.87|1099.07|1109.75|1098.95|4
1648406340000|2022-03-27 18:39:00|1109.29|1098.49|1109.29|1098.49|1109.29|1098.49|1109.29|1098.49|1
1648406350000|2022-03-27 18:39:10|1109.22|1098.42|1109.22|1098.42|1109.22|1098.42|1109.22|1098.42|1
1648406360000|2022-03-27 18:39:20|1109.17|1098.37|1109.17|1098.37|1109.17|1098.37|1109.17|1098.37|1
1648406400000|2022-03-27 18:40:00|1109.11|1098.31|1109.11|1098.31|1109.11|1098.31|1109.11|1098.31|1
1648406410000|2022-03-27 18:40:10|1108.99|1098.19|1108.72|1097.92|1108.99|1098.19|1108.72|1097.92|3
1648406430000|2022-03-27 18:40:30|1108.77|1097.97|1109.11|1098.31|1109.11|1098.31|1108.77|1097.97|3
1648406450000|2022-03-27 18:40:50|1108.99|1098.19|1108.68|1097.88|1108.99|1098.19|1108.68|1097.88|4
1648406460000|2022-03-27 18:41:00|1108.9|1098.1|1109.11|1098.31|1109.11|1098.31|1108.9|1098.1|3
1648406470000|2022-03-27 18:41:10|1108.99|1098.19|1108.92|1098.12|1108.99|1098.19|1108.92|1098.12|2
1648406490000|2022-03-27 18:41:30|1108.72|1097.92|1108.72|1097.92|1108.72|1097.92|1108.72|1097.92|1
1648406510000|2022-03-27 18:41:50|1108.47|1097.67|1108.72|1097.92|1108.72|1097.92|1108.25|1097.45|4
1648406520000|2022-03-27 18:42:00|1108.92|1098.12|1108.92|1098.12|1108.92|1098.12|1108.92|1098.12|1
1648406530000|2022-03-27 18:42:10|1108.99|1098.19|1109.11|1098.31|1109.11|1098.31|1108.99|1098.19|2
1648406540000|2022-03-27 18:42:20|1109.1|1098.3|1108.9|1098.1|1109.1|1098.3|1108.9|1098.1|3
1648406550000|2022-03-27 18:42:30|1108.68|1097.88|1108.68|1097.88|1108.68|1097.88|1108.68|1097.88|1
1648406570000|2022-03-27 18:42:50|1108.65|1097.85|1108.65|1097.85|1108.65|1097.85|1108.65|1097.85|1
1648406580000|2022-03-27 18:43:00|1108.4|1097.6|1108.65|1097.85|1108.65|1097.85|1108.4|1097.6|2
1648406590000|2022-03-27 18:43:10|1108.4|1097.6|1108.21|1097.41|1108.4|1097.6|1108.21|1097.41|2
1648406600000|2022-03-27 18:43:20|1108.4|1097.6|1108.65|1097.85|1108.65|1097.85|1108.4|1097.6|2
1648406620000|2022-03-27 18:43:40|1108.59|1097.79|1108.18|1097.38|1108.59|1097.79|1108.18|1097.38|4
1648406630000|2022-03-27 18:43:50|1108.32|1097.52|1108.18|1097.38|1108.32|1097.52|1108.18|1097.38|2
1648406640000|2022-03-27 18:44:00|1108.32|1097.52|1108.3|1097.5|1108.55|1097.75|1108.3|1097.5|3
1648406650000|2022-03-27 18:44:10|1108.55|1097.75|1108.55|1097.75|1108.55|1097.75|1108.18|1097.38|5
1648406680000|2022-03-27 18:44:40|1108.3|1097.5|1108.55|1097.75|1108.55|1097.75|1108.17|1097.37|5
1648406690000|2022-03-27 18:44:50|1109.18|1098.38|1108.76|1097.96|1109.18|1098.38|1108.76|1097.96|11
1648406710000|2022-03-27 18:45:10|1108.71|1097.91|1108.76|1097.96|1108.76|1097.96|1108.71|1097.91|8
1648406730000|2022-03-27 18:45:30|1108.96|1098.16|1108.96|1098.16|1108.96|1098.16|1108.96|1098.16|1
1648406760000|2022-03-27 18:46:00|1108.87|1098.07|1109.08|1098.28|1109.08|1098.28|1108.85|1098.05|4
1648406780000|2022-03-27 18:46:20|1109.09|1098.29|1109.09|1098.29|1109.09|1098.29|1108.61|1097.81|7
1648406800000|2022-03-27 18:46:40|1108.97|1098.17|1108.61|1097.81|1108.97|1098.17|1108.61|1097.81|3
1648406810000|2022-03-27 18:46:50|1108.36|1097.56|1108.61|1097.81|1108.61|1097.81|1108.2|1097.4|4
1648406830000|2022-03-27 18:47:10|1108.36|1097.56|1108.34|1097.54|1108.36|1097.56|1108.19|1097.39|6
1648406840000|2022-03-27 18:47:20|1108.59|1097.79|1109.09|1098.29|1109.09|1098.29|1108.59|1097.79|6
1648406850000|2022-03-27 18:47:30|1108.97|1098.17|1108.61|1097.81|1108.97|1098.17|1108.36|1097.56|5
1648406870000|2022-03-27 18:47:50|1108.36|1097.56|1108.36|1097.56|1108.36|1097.56|1108.2|1097.4|3
1648406880000|2022-03-27 18:48:00|1108.61|1097.81|1108.61|1097.81|1108.61|1097.81|1108.61|1097.81|1
1648406890000|2022-03-27 18:48:10|1108.59|1097.79|1108.59|1097.79|1108.59|1097.79|1108.59|1097.79|1
1648406910000|2022-03-27 18:48:30|1108.86|1098.06|1108.86|1098.06|1108.86|1098.06|1108.86|1098.06|1
1648406970000|2022-03-27 18:49:30|1108.59|1097.79|1108.59|1097.79|1108.59|1097.79|1108.59|1097.79|1
1648406990000|2022-03-27 18:49:50|1108.86|1098.06|1108.86|1098.06|1108.86|1098.06|1108.86|1098.06|1
1648407020000|2022-03-27 18:50:20|1108.75|1097.95|1108.74|1097.94|1108.75|1097.95|1108.74|1097.94|4
1648407050000|2022-03-27 18:50:50|1108.71|1097.91|1108.71|1097.91|1108.71|1097.91|1108.71|1097.91|1
1648407060000|2022-03-27 18:51:00|1108.72|1097.92|1108.72|1097.92|1108.72|1097.92|1108.72|1097.92|1
1648407070000|2022-03-27 18:51:10|1108.67|1097.87|1108.65|1097.85|1108.67|1097.87|1108.65|1097.85|2
1648407080000|2022-03-27 18:51:20|1108.64|1097.84|1108.64|1097.84|1108.64|1097.84|1108.64|1097.84|1
1648407120000|2022-03-27 18:52:00|1108.63|1097.83|1108.63|1097.83|1108.63|1097.83|1108.63|1097.83|1
1648407140000|2022-03-27 18:52:20|1108.62|1097.82|1108.62|1097.82|1108.62|1097.82|1108.23|1097.43|3
1648407160000|2022-03-27 18:52:40|1108.61|1097.81|1108.64|1097.84|1108.64|1097.84|1108.61|1097.81|4
1648407170000|2022-03-27 18:52:50|1108.65|1097.85|1109.13|1098.33|1109.55|1098.75|1108.65|1097.85|12
1648407180000|2022-03-27 18:53:00|1109.1|1098.3|1109.09|1098.29|1109.1|1098.3|1109.09|1098.29|12
1648407190000|2022-03-27 18:53:10|1109.1|1098.3|1109.09|1098.29|1109.1|1098.3|1109.09|1098.29|18
1648407200000|2022-03-27 18:53:20|1109.1|1098.3|1108.26|1097.46|1109.1|1098.3|1108.26|1097.46|11
1648407210000|2022-03-27 18:53:30|1108.27|1097.47|1109.44|1098.64|1109.44|1098.64|1108.27|1097.47|14
1648407220000|2022-03-27 18:53:40|1109.43|1098.63|1109.44|1098.64|1109.47|1098.67|1109.43|1098.63|8
1648407230000|2022-03-27 18:53:50|1109.43|1098.63|1109.13|1098.33|1109.44|1098.64|1109.13|1098.33|14
1648407240000|2022-03-27 18:54:00|1109.14|1098.34|1109.44|1098.64|1109.44|1098.64|1109.13|1098.33|16
1648407250000|2022-03-27 18:54:10|1109.43|1098.63|1109.13|1098.33|1109.47|1098.67|1109.13|1098.33|6
1648407260000|2022-03-27 18:54:20|1109.14|1098.34|1108.69|1097.89|1109.14|1098.34|1108.49|1097.69|11
1648407270000|2022-03-27 18:54:30|1108.5|1097.7|1108.69|1097.89|1108.69|1097.89|1108.5|1097.7|2
1648407280000|2022-03-27 18:54:40|1108.56|1097.76|1108.49|1097.69|1108.56|1097.76|1108.49|1097.69|2
1648407290000|2022-03-27 18:54:50|1108.45|1097.65|1108.14|1097.34|1108.49|1097.69|1108.14|1097.34|5
1648407300000|2022-03-27 18:55:00|1108.13|1097.33|1108.44|1097.64|1108.44|1097.64|1108.13|1097.33|13
1648407310000|2022-03-27 18:55:10|1108.43|1097.63|1108.09|1097.29|1108.44|1097.64|1108.09|1097.29|9
1648407320000|2022-03-27 18:55:20|1108.07|1097.27|1108.07|1097.27|1108.07|1097.27|1108.06|1097.26|7
1648407330000|2022-03-27 18:55:30|1107.98|1097.18|1107.55|1096.75|1107.98|1097.18|1107.54|1096.74|6
1648407340000|2022-03-27 18:55:40|1107.54|1096.74|1107.57|1096.77|1108.47|1097.67|1107.54|1096.74|13
1648407350000|2022-03-27 18:55:50|1107.56|1096.76|1108|1097.2|1108|1097.2|1107.56|1096.76|7
1648407360000|2022-03-27 18:56:00|1107.99|1097.19|1107.57|1096.77|1108.42|1097.62|1107.57|1096.77|9
1648407370000|2022-03-27 18:56:10|1107.56|1096.76|1107.57|1096.77|1107.57|1096.77|1107.56|1096.76|2
1648407380000|2022-03-27 18:56:20|1107.92|1097.12|1107.56|1096.76|1107.93|1097.13|1107.56|1096.76|5
1648407390000|2022-03-27 18:56:30|1107.57|1096.77|1107.95|1097.15|1107.96|1097.16|1107.57|1096.77|11
1648407400000|2022-03-27 18:56:40|1107.72|1096.92|1107.45|1096.65|1108|1097.2|1107.36|1096.56|14
1648407410000|2022-03-27 18:56:50|1107.5|1096.7|1107.97|1097.17|1107.97|1097.17|1107.5|1096.7|6
1648407420000|2022-03-27 18:57:00|1107.83|1097.03|1107.93|1097.13|1107.93|1097.13|1107.83|1097.03|4
1648407430000|2022-03-27 18:57:10|1107.84|1097.04|1107.94|1097.14|1107.94|1097.14|1107.84|1097.04|6
1648407440000|2022-03-27 18:57:20|1107.6|1096.8|1107.5|1096.7|1107.6|1096.8|1107.45|1096.65|4
1648407450000|2022-03-27 18:57:30|1107.56|1096.76|1107.36|1096.56|1107.57|1096.77|1107.36|1096.56|12
1648407460000|2022-03-27 18:57:40|1107.17|1096.37|1107.19|1096.39|1107.19|1096.39|1107.17|1096.37|2
1648407470000|2022-03-27 18:57:50|1107.07|1096.27|1107.4|1096.6|1107.4|1096.6|1107.07|1096.27|4
1648407480000|2022-03-27 18:58:00|1107.43|1096.63|1107.35|1096.55|1107.83|1097.03|1107.35|1096.55|6
1648407490000|2022-03-27 18:58:10|1107.39|1096.59|1107.4|1096.6|1107.4|1096.6|1107.39|1096.59|10
1648407500000|2022-03-27 18:58:20|1107.35|1096.55|1107.04|1096.24|1107.35|1096.55|1107.04|1096.24|5
1648407510000|2022-03-27 18:58:30|1107.26|1096.46|1107.35|1096.55|1107.35|1096.55|1107.26|1096.46|2
1648407530000|2022-03-27 18:58:50|1107.26|1096.46|1107.35|1096.55|1107.35|1096.55|1107.04|1096.24|4
1648407540000|2022-03-27 18:59:00|1107.26|1096.46|1106.75|1095.95|1107.26|1096.46|1106.75|1095.95|4
1648407550000|2022-03-27 18:59:10|1106.74|1095.94|1106.6|1095.8|1106.75|1095.95|1106.52|1095.72|11
1648407570000|2022-03-27 18:59:30|1106.59|1095.79|1106.6|1095.8|1106.6|1095.8|1106.59|1095.79|4
1648407580000|2022-03-27 18:59:40|1106.65|1095.85|1108.09|1097.29|1108.09|1097.29|1106.65|1095.85|13
1648407590000|2022-03-27 18:59:50|1108.1|1097.3|1107.58|1096.78|1108.42|1097.62|1107.47|1096.67|10
1648407600000|2022-03-27 19:00:00|1107.47|1096.67|1109.18|1098.38|1109.42|1098.62|1107.47|1096.67|14
1648407610000|2022-03-27 19:00:10|1109.11|1098.31|1109.42|1098.62|1109.42|1098.62|1109.11|1098.31|2
1648407620000|2022-03-27 19:00:20|1109.32|1098.52|1110.91|1100.11|1110.91|1100.11|1109.11|1098.31|12
1648407630000|2022-03-27 19:00:30|1110.74|1099.94|1110.92|1100.12|1110.92|1100.12|1110.74|1099.94|2
1648407640000|2022-03-27 19:00:40|1110.98|1100.18|1112.92|1102.12|1113.09|1102.29|1110.98|1100.18|14
1648407650000|2022-03-27 19:00:50|1112.83|1102.03|1111.99|1101.19|1112.83|1102.03|1111.98|1101.18|7
1648407660000|2022-03-27 19:01:00|1111.81|1101.01|1111.92|1101.12|1111.92|1101.12|1111.81|1101.01|7
1648407670000|2022-03-27 19:01:10|1111.91|1101.11|1111.92|1101.12|1111.92|1101.12|1111.91|1101.11|14
1648407680000|2022-03-27 19:01:20|1111.91|1101.11|1112.21|1101.41|1112.21|1101.41|1111.91|1101.11|4
1648407690000|2022-03-27 19:01:30|1112.24|1101.44|1112.24|1101.44|1112.27|1101.47|1112.15|1101.35|11
1648407700000|2022-03-27 19:01:40|1112.27|1101.47|1112.24|1101.44|1112.27|1101.47|1112.24|1101.44|12
1648407710000|2022-03-27 19:01:50|1112.27|1101.47|1112.78|1101.98|1112.78|1101.98|1112.24|1101.44|8
1648407720000|2022-03-27 19:02:00|1112.72|1101.92|1112.05|1101.25|1112.72|1101.92|1112.05|1101.25|6
1648407730000|2022-03-27 19:02:10|1112.24|1101.44|1112.37|1101.57|1112.37|1101.57|1112.24|1101.44|2
1648407750000|2022-03-27 19:02:30|1112.72|1101.92|1112.37|1101.57|1112.72|1101.92|1112.37|1101.57|2
1648407770000|2022-03-27 19:02:50|1112.24|1101.44|1112.05|1101.25|1112.24|1101.44|1112.05|1101.25|2
1648407780000|2022-03-27 19:03:00|1111.84|1101.04|1111.84|1101.04|1111.84|1101.04|1111.84|1101.04|1
1648407790000|2022-03-27 19:03:10|1112.05|1101.25|1112.05|1101.25|1112.05|1101.25|1112.05|1101.25|1
1648407810000|2022-03-27 19:03:30|1112.24|1101.44|1112.37|1101.57|1112.37|1101.57|1112.24|1101.44|2
1648407820000|2022-03-27 19:03:40|1112.35|1101.55|1112.71|1101.91|1112.71|1101.91|1112.31|1101.51|8
1648407830000|2022-03-27 19:03:50|1112.35|1101.55|1112.71|1101.91|1112.71|1101.91|1112.35|1101.55|2
1648407840000|2022-03-27 19:04:00|1112.72|1101.92|1112.71|1101.91|1112.72|1101.92|1112.71|1101.91|2
1648407850000|2022-03-27 19:04:10|1112.35|1101.55|1112.35|1101.55|1112.35|1101.55|1112.35|1101.55|1
1648407860000|2022-03-27 19:04:20|1112.23|1101.43|1111.69|1100.89|1112.23|1101.43|1111.3|1100.5|8
1648407870000|2022-03-27 19:04:30|1111.52|1100.72|1111.69|1100.89|1111.69|1100.89|1111.29|1100.49|13
1648407880000|2022-03-27 19:04:40|1111.29|1100.49|1110.9|1100.1|1111.3|1100.5|1110.9|1100.1|9
1648407890000|2022-03-27 19:04:50|1110.46|1099.66|1110.32|1099.52|1110.46|1099.66|1110.09|1099.29|16
1648407900000|2022-03-27 19:05:00|1110.2|1099.4|1109.6|1098.8|1110.29|1099.49|1109.6|1098.8|7
1648407910000|2022-03-27 19:05:10|1109.48|1098.68|1109.49|1098.69|1109.49|1098.69|1109.48|1098.68|2
1648407920000|2022-03-27 19:05:20|1109.48|1098.68|1109.49|1098.69|1109.49|1098.69|1109.48|1098.68|2
1648407930000|2022-03-27 19:05:30|1109.5|1098.7|1109.49|1098.69|1109.5|1098.7|1109.49|1098.69|12
1648407940000|2022-03-27 19:05:40|1109.5|1098.7|1109.49|1098.69|1109.5|1098.7|1109.49|1098.69|14
1648407950000|2022-03-27 19:05:50|1109.5|1098.7|1109.49|1098.69|1109.5|1098.7|1109.49|1098.69|14
1648407960000|2022-03-27 19:06:00|1109.38|1098.58|1109.06|1098.26|1109.38|1098.58|1109.06|1098.26|5
1648407970000|2022-03-27 19:06:10|1108.9|1098.1|1108.79|1097.99|1108.96|1098.16|1108.58|1097.78|7
1648407990000|2022-03-27 19:06:30|1108.76|1097.96|1108.76|1097.96|1108.76|1097.96|1108.76|1097.96|1
1648408010000|2022-03-27 19:06:50|1108.77|1097.97|1108.77|1097.97|1108.77|1097.97|1108.76|1097.96|7
1648408020000|2022-03-27 19:07:00|1108.76|1097.96|1108.76|1097.96|1108.77|1097.97|1108.76|1097.96|13
1648408030000|2022-03-27 19:07:10|1108.77|1097.97|1109.07|1098.27|1109.08|1098.28|1108.76|1097.96|12
1648408040000|2022-03-27 19:07:20|1109.08|1098.28|1109.08|1098.28|1109.09|1098.29|1109.07|1098.27|17
1648408050000|2022-03-27 19:07:30|1109.09|1098.29|1104.56|1093.76|1109.45|1098.65|1103.79|1092.99|23
1648408060000|2022-03-27 19:07:40|1104.39|1093.59|1102.92|1092.12|1104.71|1093.91|1102.92|1092.12|19
1648408070000|2022-03-27 19:07:50|1102.83|1092.03|1103.55|1092.75|1103.96|1093.16|1102.58|1091.78|14
1648408080000|2022-03-27 19:08:00|1103.71|1092.91|1104.34|1093.54|1104.44|1093.64|1103.71|1092.91|11
1648408090000|2022-03-27 19:08:10|1104.13|1093.33|1103.56|1092.76|1104.13|1093.33|1103.42|1092.62|10
1648408100000|2022-03-27 19:08:20|1103.57|1092.77|1103.56|1092.76|1103.57|1092.77|1103.56|1092.76|4
1648408120000|2022-03-27 19:08:40|1103.86|1093.06|1104.36|1093.56|1104.45|1093.65|1103.86|1093.06|14
1648408130000|2022-03-27 19:08:50|1104.35|1093.55|1104.36|1093.56|1104.36|1093.56|1104.14|1093.34|14
1648408140000|2022-03-27 19:09:00|1104.35|1093.55|1104.36|1093.56|1104.45|1093.65|1104.14|1093.34|10
1648408150000|2022-03-27 19:09:10|1104.35|1093.55|1104.14|1093.34|1104.45|1093.65|1104.14|1093.34|18
1648408160000|2022-03-27 19:09:20|1104.36|1093.56|1104.24|1093.44|1104.45|1093.65|1104.24|1093.44|16
1648408180000|2022-03-27 19:09:40|1104.02|1093.22|1104.02|1093.22|1104.02|1093.22|1104.02|1093.22|1
1648408190000|2022-03-27 19:09:50|1104.24|1093.44|1104.24|1093.44|1104.36|1093.56|1104.02|1093.22|7
1648408200000|2022-03-27 19:10:00|1104.02|1093.22|1104.24|1093.44|1104.36|1093.56|1104.02|1093.22|12
1648408210000|2022-03-27 19:10:10|1104.02|1093.22|1103.62|1092.82|1104.02|1093.22|1103.62|1092.82|4
1648408220000|2022-03-27 19:10:20|1103.74|1092.94|1103.78|1092.98|1104.02|1093.22|1103.74|1092.94|7
1648408230000|2022-03-27 19:10:30|1103.47|1092.67|1103.23|1092.43|1103.47|1092.67|1103.23|1092.43|11
1648408240000|2022-03-27 19:10:40|1103.22|1092.42|1103.05|1092.25|1103.23|1092.43|1103.05|1092.25|11
1648408260000|2022-03-27 19:11:00|1102.85|1092.05|1102.62|1091.82|1102.85|1092.05|1102.39|1091.59|12
1648408270000|2022-03-27 19:11:10|1102.39|1091.59|1102.39|1091.59|1102.62|1091.82|1102.39|1091.59|7
1648408280000|2022-03-27 19:11:20|1102.62|1091.82|1102.85|1092.05|1102.85|1092.05|1102.39|1091.59|4
1648408290000|2022-03-27 19:11:30|1102.78|1091.98|1102.78|1091.98|1102.78|1091.98|1102.78|1091.98|1
1648408300000|2022-03-27 19:11:40|1102.57|1091.77|1102.34|1091.54|1102.57|1091.77|1102.34|1091.54|2
1648408310000|2022-03-27 19:11:50|1102.57|1091.77|1102.4|1091.6|1102.57|1091.77|1102.34|1091.54|3
1648408320000|2022-03-27 19:12:00|1102.26|1091.46|1102.26|1091.46|1102.26|1091.46|1102.26|1091.46|1
1648408340000|2022-03-27 19:12:20|1102.43|1091.63|1102.43|1091.63|1102.43|1091.63|1102.43|1091.63|1
1648408350000|2022-03-27 19:12:30|1102.26|1091.46|1102.64|1091.84|1102.64|1091.84|1102.26|1091.46|5
1648408360000|2022-03-27 19:12:40|1102.43|1091.63|1102.26|1091.46|1102.43|1091.63|1102.26|1091.46|2
1648408380000|2022-03-27 19:13:00|1102.4|1091.6|1102.38|1091.58|1102.4|1091.6|1102.38|1091.58|9
1648408390000|2022-03-27 19:13:10|1102.39|1091.59|1102.38|1091.58|1102.39|1091.59|1102.38|1091.58|16
1648408400000|2022-03-27 19:13:20|1102.39|1091.59|1103.05|1092.25|1103.06|1092.26|1102.38|1091.58|16
1648408410000|2022-03-27 19:13:30|1103.06|1092.26|1103.07|1092.27|1103.07|1092.27|1103.05|1092.25|12
1648408420000|2022-03-27 19:13:40|1103.15|1092.35|1103.15|1092.35|1103.15|1092.35|1103.14|1092.34|13
1648408430000|2022-03-27 19:13:50|1103.14|1092.34|1103.15|1092.35|1103.15|1092.35|1103.14|1092.34|18
1648408440000|2022-03-27 19:14:00|1103.14|1092.34|1103.28|1092.48|1103.28|1092.48|1103.14|1092.34|19
1648408450000|2022-03-27 19:14:10|1103.29|1092.49|1103.28|1092.48|1103.29|1092.49|1103.28|1092.48|20
1648408460000|2022-03-27 19:14:20|1103.29|1092.49|1103.36|1092.56|1103.36|1092.56|1103.28|1092.48|5
1648408480000|2022-03-27 19:14:40|1102.93|1092.13|1102.47|1091.67|1102.93|1092.13|1102.47|1091.67|2
1648408490000|2022-03-27 19:14:50|1102.43|1091.63|1102.32|1091.52|1102.43|1091.63|1102.32|1091.52|3
1648408500000|2022-03-27 19:15:00|1102.26|1091.46|1102.19|1091.39|1102.26|1091.46|1101.87|1091.07|13
1648408510000|2022-03-27 19:15:10|1102.18|1091.38|1103|1092.2|1103.01|1092.21|1102.18|1091.38|16
1648408520000|2022-03-27 19:15:20|1103.01|1092.21|1103|1092.2|1103.01|1092.21|1103|1092.2|10
1648408530000|2022-03-27 19:15:30|1103.01|1092.21|1102.58|1091.78|1103.04|1092.24|1102.58|1091.78|18
1648408540000|2022-03-27 19:15:40|1102.45|1091.65|1102.24|1091.44|1102.45|1091.65|1102.24|1091.44|2
1648408560000|2022-03-27 19:16:00|1102.23|1091.43|1101.86|1091.06|1102.23|1091.43|1101.86|1091.06|15
1648408570000|2022-03-27 19:16:10|1101.87|1091.07|1101.86|1091.06|1101.87|1091.07|1101.86|1091.06|18
1648408580000|2022-03-27 19:16:20|1101.87|1091.07|1101.86|1091.06|1101.87|1091.07|1101.86|1091.06|18
1648408590000|2022-03-27 19:16:30|1101.87|1091.07|1101.86|1091.06|1101.87|1091.07|1101.86|1091.06|18
1648408600000|2022-03-27 19:16:40|1101.87|1091.07|1102.11|1091.31|1102.11|1091.31|1101.86|1091.06|5
1648408610000|2022-03-27 19:16:50|1102.22|1091.42|1102.57|1091.77|1102.57|1091.77|1102.22|1091.42|3
1648408620000|2022-03-27 19:17:00|1102.56|1091.76|1103.01|1092.21|1103.01|1092.21|1102.56|1091.76|4
1648408630000|2022-03-27 19:17:10|1103.02|1092.22|1103.44|1092.64|1103.45|1092.65|1103.01|1092.21|6
1648408640000|2022-03-27 19:17:20|1103.45|1092.65|1103.87|1093.07|1103.87|1093.07|1103.44|1092.64|15
1648408650000|2022-03-27 19:17:30|1103.86|1093.06|1103.87|1093.07|1103.87|1093.07|1103.86|1093.06|10
1648408660000|2022-03-27 19:17:40|1103.86|1093.06|1103.87|1093.07|1103.88|1093.08|1103.56|1092.76|12
1648408670000|2022-03-27 19:17:50|1103.88|1093.08|1103.08|1092.28|1103.88|1093.08|1103.08|1092.28|8
1648408680000|2022-03-27 19:18:00|1103.07|1092.27|1102.58|1091.78|1103.07|1092.27|1102.25|1091.45|15
1648408690000|2022-03-27 19:18:10|1102.45|1091.65|1102.17|1091.37|1102.45|1091.65|1102.17|1091.37|11
1648408700000|2022-03-27 19:18:20|1102.25|1091.45|1102.24|1091.44|1102.25|1091.45|1102.24|1091.44|4
1648408710000|2022-03-27 19:18:30|1102.25|1091.45|1102.8|1092|1102.8|1092|1102.24|1091.44|15
1648408720000|2022-03-27 19:18:40|1103.06|1092.26|1103.06|1092.26|1103.06|1092.26|1103.06|1092.26|1
1648408730000|2022-03-27 19:18:50|1102.94|1092.14|1102.39|1091.59|1102.94|1092.14|1102.39|1091.59|3
1648408760000|2022-03-27 19:19:20|1102.36|1091.56|1102.34|1091.54|1102.36|1091.56|1102.34|1091.54|7
1648408770000|2022-03-27 19:19:30|1102.35|1091.55|1102.87|1092.07|1102.87|1092.07|1102.34|1091.54|15
1648408780000|2022-03-27 19:19:40|1103.17|1092.37|1103.17|1092.37|1103.17|1092.37|1103.16|1092.36|5
1648408790000|2022-03-27 19:19:50|1103.16|1092.36|1103.17|1092.37|1103.17|1092.37|1103.16|1092.36|6
1648408800000|2022-03-27 19:20:00|1103.2|1092.4|1103.2|1092.4|1103.21|1092.41|1103.2|1092.4|7
1648408810000|2022-03-27 19:20:10|1103.21|1092.41|1103.2|1092.4|1103.21|1092.41|1103.2|1092.4|14
1648408820000|2022-03-27 19:20:20|1103.21|1092.41|1102.39|1091.59|1103.21|1092.41|1102.39|1091.59|11
1648408830000|2022-03-27 19:20:30|1102.38|1091.58|1102.39|1091.59|1102.39|1091.59|1102.38|1091.58|2
1648408840000|2022-03-27 19:20:40|1102.38|1091.58|1102.39|1091.59|1102.39|1091.59|1102.38|1091.58|2
1648408850000|2022-03-27 19:20:50|1102.59|1091.79|1103.07|1092.27|1103.07|1092.27|1102.59|1091.79|6
1648408860000|2022-03-27 19:21:00|1103.06|1092.26|1103.07|1092.27|1103.07|1092.27|1103.06|1092.26|6
1648408870000|2022-03-27 19:21:10|1103.13|1092.33|1103.13|1092.33|1103.14|1092.34|1103.13|1092.33|13
1648408880000|2022-03-27 19:21:20|1103.14|1092.34|1103.13|1092.33|1103.14|1092.34|1103.13|1092.33|12
1648408890000|2022-03-27 19:21:30|1103.14|1092.34|1103.13|1092.33|1103.14|1092.34|1103.13|1092.33|8
1648408900000|2022-03-27 19:21:40|1103.14|1092.34|1103.13|1092.33|1103.14|1092.34|1103.13|1092.33|8
1648408910000|2022-03-27 19:21:50|1103.14|1092.34|1103.13|1092.33|1103.14|1092.34|1103.13|1092.33|8
1648408920000|2022-03-27 19:22:00|1103.14|1092.34|1103.13|1092.33|1103.14|1092.34|1103.13|1092.33|10
1648408930000|2022-03-27 19:22:10|1103.14|1092.34|1103.13|1092.33|1103.14|1092.34|1103.13|1092.33|12
1648408940000|2022-03-27 19:22:20|1103.14|1092.34|1103.24|1092.44|1103.24|1092.44|1103.13|1092.33|6
1648408950000|2022-03-27 19:22:30|1103.23|1092.43|1104.1|1093.3|1104.1|1093.3|1103.23|1092.43|9
1648408960000|2022-03-27 19:22:40|1104.27|1093.47|1104.51|1093.71|1104.51|1093.71|1104.27|1093.47|2
1648408970000|2022-03-27 19:22:50|1104.5|1093.7|1104.84|1094.04|1104.84|1094.04|1104.5|1093.7|7
1648408980000|2022-03-27 19:23:00|1104.83|1094.03|1104.17|1093.37|1104.84|1094.04|1104.16|1093.36|14
1648408990000|2022-03-27 19:23:10|1104.16|1093.36|1104.78|1093.98|1104.78|1093.98|1104.16|1093.36|9
1648409000000|2022-03-27 19:23:20|1104.77|1093.97|1105.19|1094.39|1105.19|1094.39|1104.77|1093.97|12
1648409010000|2022-03-27 19:23:30|1104.89|1094.09|1104.89|1094.09|1104.89|1094.09|1104.89|1094.09|1
1648409030000|2022-03-27 19:23:50|1105.19|1094.39|1105.19|1094.39|1105.19|1094.39|1105.19|1094.39|1
1648409040000|2022-03-27 19:24:00|1105.29|1094.49|1105.32|1094.52|1105.32|1094.52|1105.29|1094.49|14
1648409060000|2022-03-27 19:24:20|1105.56|1094.76|1105.39|1094.59|1105.84|1095.04|1105.34|1094.54|9
1648409070000|2022-03-27 19:24:30|1105.4|1094.6|1105.45|1094.65|1105.45|1094.65|1105.39|1094.59|15
1648409080000|2022-03-27 19:24:40|1105.44|1094.64|1105.34|1094.54|1105.47|1094.67|1105.33|1094.53|17
1648409090000|2022-03-27 19:24:50|1105.33|1094.53|1104.5|1093.7|1105.34|1094.54|1104.49|1093.69|19
1648409100000|2022-03-27 19:25:00|1104.49|1093.69|1104.89|1094.09|1104.89|1094.09|1104.49|1093.69|15
1648409110000|2022-03-27 19:25:10|1105.16|1094.36|1105.16|1094.36|1105.17|1094.37|1105.16|1094.36|13
1648409120000|2022-03-27 19:25:20|1105.17|1094.37|1105.19|1094.39|1105.2|1094.4|1105.16|1094.36|14
1648409130000|2022-03-27 19:25:30|1105.2|1094.4|1105.22|1094.42|1105.22|1094.42|1105.19|1094.39|14
1648409140000|2022-03-27 19:25:40|1105.43|1094.63|1105.69|1094.89|1105.69|1094.89|1105.43|1094.63|2
1648409150000|2022-03-27 19:25:50|1105.83|1095.03|1106.11|1095.31|1106.11|1095.31|1105.83|1095.03|3
1648409160000|2022-03-27 19:26:00|1105.87|1095.07|1105.87|1095.07|1105.87|1095.07|1105.87|1095.07|1
1648409180000|2022-03-27 19:26:20|1106.11|1095.31|1104.04|1093.24|1106.11|1095.31|1103.51|1092.71|19
1648409190000|2022-03-27 19:26:30|1104.03|1093.23|1104.43|1093.63|1104.43|1093.63|1104.03|1093.23|7
1648409200000|2022-03-27 19:26:40|1104.42|1093.62|1104.1|1093.3|1104.43|1093.63|1104.1|1093.3|4
1648409220000|2022-03-27 19:27:00|1104.43|1093.63|1104.43|1093.63|1104.43|1093.63|1104.42|1093.62|7
1648409230000|2022-03-27 19:27:10|1104.42|1093.62|1104.1|1093.3|1104.43|1093.63|1104.1|1093.3|7
1648409240000|2022-03-27 19:27:20|1104.85|1092.55|1104.85|1092.55|1104.85|1092.55|1104.85|1092.55|1
1648409260000|2022-03-27 19:27:40|1104.86|1092.56|1104.85|1092.55|1104.86|1092.56|1104.85|1092.55|2
1648409310000|2022-03-27 19:28:30|1104.74|1092.44|1104.11|1091.81|1104.74|1092.44|1104.1|1091.8|7
1648409320000|2022-03-27 19:28:40|1104.1|1091.8|1104.11|1091.81|1104.11|1091.81|1104.1|1091.8|18
1648409330000|2022-03-27 19:28:50|1104.1|1091.8|1104.1|1091.8|1104.11|1091.81|1104.1|1091.8|17
1648409340000|2022-03-27 19:29:00|1104.11|1091.81|1104.77|1092.47|1104.77|1092.47|1104.1|1091.8|10
1648409370000|2022-03-27 19:29:30|1104.66|1092.36|1104.49|1092.19|1104.66|1092.36|1104.27|1091.97|3
1648409390000|2022-03-27 19:29:50|1104.77|1092.47|1104.86|1092.56|1104.86|1092.56|1104.77|1092.47|11
1648409400000|2022-03-27 19:30:00|1104.85|1092.55|1104.86|1092.56|1104.86|1092.56|1104.85|1092.55|6
1648409410000|2022-03-27 19:30:10|1104.85|1092.55|1104.86|1092.56|1104.86|1092.56|1104.85|1092.55|6
1648409420000|2022-03-27 19:30:20|1104.85|1092.55|1104.86|1092.56|1104.86|1092.56|1104.85|1092.55|8
1648409430000|2022-03-27 19:30:30|1104.85|1092.55|1104.86|1092.56|1104.86|1092.56|1104.85|1092.55|2
1648409440000|2022-03-27 19:30:40|1104.85|1092.55|1104.86|1092.56|1104.86|1092.56|1104.85|1092.55|2
1648409470000|2022-03-27 19:31:10|1104.85|1092.55|1104.86|1092.56|1105.09|1092.79|1104.85|1092.55|8
1648409490000|2022-03-27 19:31:30|1104.85|1092.55|1104.86|1092.56|1104.86|1092.56|1104.85|1092.55|4
1648409500000|2022-03-27 19:31:40|1104.85|1092.55|1104.87|1092.57|1104.87|1092.57|1104.85|1092.55|7
1648409510000|2022-03-27 19:31:50|1104.86|1092.56|1104.87|1092.57|1104.87|1092.57|1104.86|1092.56|4
1648409520000|2022-03-27 19:32:00|1104.86|1092.56|1104.87|1092.57|1104.87|1092.57|1104.86|1092.56|6
1648409540000|2022-03-27 19:32:20|1104.86|1092.56|1104.05|1091.75|1104.87|1092.57|1104.05|1091.75|10
1648409550000|2022-03-27 19:32:30|1104.01|1091.71|1103.28|1090.98|1104.01|1091.71|1103.28|1090.98|3
1648409560000|2022-03-27 19:32:40|1103.29|1090.99|1103.95|1091.65|1103.95|1091.65|1103.28|1090.98|17
1648409570000|2022-03-27 19:32:50|1103.94|1091.64|1104.49|1092.19|1104.49|1092.19|1103.94|1091.64|13
1648409590000|2022-03-27 19:33:10|1104.33|1092.03|1104.11|1091.81|1104.33|1092.03|1104.11|1091.81|15
1648409600000|2022-03-27 19:33:20|1104.12|1091.82|1104.48|1092.18|1104.48|1092.18|1104.11|1091.81|12
1648409620000|2022-03-27 19:33:40|1104.32|1092.02|1104.48|1092.18|1104.48|1092.18|1104.32|1092.02|2
1648409630000|2022-03-27 19:33:50|1104.32|1092.02|1104.11|1091.81|1104.32|1092.02|1104.11|1091.81|8
1648409660000|2022-03-27 19:34:20|1104.48|1092.18|1104.5|1092.2|1104.5|1092.2|1104.48|1092.18|2
1648409670000|2022-03-27 19:34:30|1104.86|1092.56|1104.86|1092.56|1104.86|1092.56|1104.86|1092.56|1
1648409680000|2022-03-27 19:34:40|1104.84|1092.54|1104.4|1092.1|1104.84|1092.54|1104.4|1092.1|3
1648409690000|2022-03-27 19:34:50|1104.56|1092.26|1104.56|1092.26|1104.56|1092.26|1104.56|1092.26|1
1648409700000|2022-03-27 19:35:00|1104.34|1092.04|1104.18|1091.88|1104.34|1092.04|1104.18|1091.88|8
1648409710000|2022-03-27 19:35:10|1104.19|1091.89|1104.18|1091.88|1104.19|1091.89|1104.18|1091.88|12
1648409720000|2022-03-27 19:35:20|1104.19|1091.89|1103.36|1091.06|1104.19|1091.89|1103.36|1091.06|10
1648409730000|2022-03-27 19:35:30|1103.37|1091.07|1103.36|1091.06|1103.37|1091.07|1103.36|1091.06|14
1648409740000|2022-03-27 19:35:40|1103.37|1091.07|1103.66|1091.36|1103.66|1091.36|1103.36|1091.06|9
1648409750000|2022-03-27 19:35:50|1103.51|1091.21|1103.36|1091.06|1103.51|1091.21|1103.36|1091.06|8
1648409760000|2022-03-27 19:36:00|1103.37|1091.07|1103.51|1091.21|1103.66|1091.36|1103.36|1091.06|6
1648409770000|2022-03-27 19:36:10|1103.66|1091.36|1103.66|1091.36|1103.66|1091.36|1103.66|1091.36|1
1648409790000|2022-03-27 19:36:30|1103.51|1091.21|1103.66|1091.36|1103.66|1091.36|1103.51|1091.21|2
1648409820000|2022-03-27 19:37:00|1104.03|1091.73|1104.03|1091.73|1104.03|1091.73|1104.03|1091.73|1
1648409830000|2022-03-27 19:37:10|1104.13|1091.83|1104.55|1092.25|1104.55|1092.25|1104.13|1091.83|7
1648409840000|2022-03-27 19:37:20|1104.33|1092.03|1104.04|1091.74|1104.33|1092.03|1103.92|1091.62|6
1648409850000|2022-03-27 19:37:30|1104.06|1091.76|1104.04|1091.74|1104.06|1091.76|1104.04|1091.74|8
1648409860000|2022-03-27 19:37:40|1104|1091.7|1104|1091.7|1104|1091.7|1103.99|1091.69|5
1648409870000|2022-03-27 19:37:50|1103.99|1091.69|1103.94|1091.64|1104|1091.7|1103.94|1091.64|18
1648409880000|2022-03-27 19:38:00|1103.95|1091.65|1104.43|1092.13|1104.43|1092.13|1103.94|1091.64|10
1648409900000|2022-03-27 19:38:20|1104.44|1092.14|1104.78|1092.48|1104.78|1092.48|1104.44|1092.14|3
1648409910000|2022-03-27 19:38:30|1104.79|1092.49|1104.79|1092.49|1104.79|1092.49|1104.78|1092.48|15
1648409920000|2022-03-27 19:38:40|1104.78|1092.48|1104.79|1092.49|1104.79|1092.49|1104.78|1092.48|18
1648409930000|2022-03-27 19:38:50|1104.78|1092.48|1104.79|1092.49|1105.14|1092.84|1104.78|1092.48|11
1648409940000|2022-03-27 19:39:00|1104.9|1092.6|1104.9|1092.6|1104.9|1092.6|1104.9|1092.6|1
1648409950000|2022-03-27 19:39:10|1104.98|1092.68|1105.04|1092.74|1105.04|1092.74|1104.98|1092.68|2
1648409970000|2022-03-27 19:39:30|1104.66|1092.36|1104.64|1092.34|1104.66|1092.36|1104.27|1091.97|5
1648409990000|2022-03-27 19:39:50|1104.44|1092.14|1104.27|1091.97|1104.44|1092.14|1104.26|1091.96|4
1648410000000|2022-03-27 19:40:00|1104.26|1091.96|1103.5|1091.2|1104.27|1091.97|1103.34|1091.04|18
1648410010000|2022-03-27 19:40:10|1103.33|1091.03|1103.5|1091.2|1103.5|1091.2|1103.19|1090.89|3
1648410020000|2022-03-27 19:40:20|1103.33|1091.03|1103.18|1090.88|1103.33|1091.03|1103.18|1090.88|6
1648410030000|2022-03-27 19:40:30|1103.19|1090.89|1103.18|1090.88|1103.19|1090.89|1103.18|1090.88|14
1648410040000|2022-03-27 19:40:40|1103.19|1090.89|1103.18|1090.88|1103.19|1090.89|1103.18|1090.88|18
1648410050000|2022-03-27 19:40:50|1103.19|1090.89|1103.85|1091.55|1103.86|1091.56|1103.18|1090.88|9
1648410060000|2022-03-27 19:41:00|1103.86|1091.56|1104.64|1092.34|1104.64|1092.34|1103.85|1091.55|9
1648410070000|2022-03-27 19:41:10|1104.65|1092.35|1104.7|1092.4|1104.71|1092.41|1104.64|1092.34|17
1648410080000|2022-03-27 19:41:20|1104.71|1092.41|1103.93|1091.63|1104.71|1092.41|1103.92|1091.62|18
1648410090000|2022-03-27 19:41:30|1103.92|1091.62|1103.31|1091.01|1103.93|1091.63|1103.02|1090.72|22
1648410100000|2022-03-27 19:41:40|1103.32|1091.02|1103.86|1091.56|1103.86|1091.56|1103.13|1090.83|12
1648410170000|2022-03-27 19:42:50|1104.26|1091.96|1104.85|1092.55|1104.85|1092.55|1104.26|1091.96|4
1648410180000|2022-03-27 19:43:00|1104.84|1092.54|1104.92|1092.62|1104.92|1092.62|1104.84|1092.54|3
1648410190000|2022-03-27 19:43:10|1105.07|1092.77|1105.07|1092.77|1105.07|1092.77|1105.06|1092.76|13
1648410200000|2022-03-27 19:43:20|1105.06|1092.76|1105.07|1092.77|1105.07|1092.77|1105.06|1092.76|18
1648410210000|2022-03-27 19:43:30|1105.06|1092.76|1105.07|1092.77|1105.07|1092.77|1105.06|1092.76|18
1648410220000|2022-03-27 19:43:40|1105.06|1092.76|1105.07|1092.77|1105.07|1092.77|1105.06|1092.76|18
1648410230000|2022-03-27 19:43:50|1105.06|1092.76|1105.07|1092.77|1105.07|1092.77|1105.06|1092.76|18
1648410240000|2022-03-27 19:44:00|1105.06|1092.76|1105.11|1092.81|1105.11|1092.81|1105.06|1092.76|19
1648410250000|2022-03-27 19:44:10|1105.1|1092.8|1105.16|1092.86|1105.16|1092.86|1105.1|1092.8|2
1648410280000|2022-03-27 19:44:40|1104.67|1092.37|1103.92|1091.62|1104.67|1092.37|1103.92|1091.62|5
1648410290000|2022-03-27 19:44:50|1103.91|1091.61|1103.84|1091.54|1103.92|1091.62|1103.84|1091.54|4
1648410330000|2022-03-27 19:45:30|1103.72|1091.42|1103.05|1090.75|1103.72|1091.42|1103.04|1090.74|10
1648410340000|2022-03-27 19:45:40|1103.04|1090.74|1103.34|1091.04|1103.34|1091.04|1103.04|1090.74|6
1648410350000|2022-03-27 19:45:50|1103.21|1090.91|1103.34|1091.04|1103.34|1091.04|1103.21|1090.91|4
1648410360000|2022-03-27 19:46:00|1103.21|1090.91|1103.34|1091.04|1103.34|1091.04|1103.21|1090.91|2
1648410380000|2022-03-27 19:46:20|1103.21|1090.91|1103.34|1091.04|1103.34|1091.04|1103.21|1090.91|2
1648410400000|2022-03-27 19:46:40|1103.21|1090.91|1103.05|1090.75|1103.21|1090.91|1103.04|1090.74|4
1648410410000|2022-03-27 19:46:50|1103.04|1090.74|1103.05|1090.75|1103.05|1090.75|1103.04|1090.74|18
1648410420000|2022-03-27 19:47:00|1103.04|1090.74|1103.05|1090.75|1103.05|1090.75|1103.04|1090.74|18
1648410430000|2022-03-27 19:47:10|1103.04|1090.74|1103.05|1090.75|1103.05|1090.75|1103.04|1090.74|16
1648410440000|2022-03-27 19:47:20|1103.04|1090.74|1102.95|1090.65|1103.05|1090.75|1102.95|1090.65|11
1648410450000|2022-03-27 19:47:30|1102.96|1090.66|1102.95|1090.65|1102.96|1090.66|1102.95|1090.65|14
1648410460000|2022-03-27 19:47:40|1102.96|1090.66|1102.95|1090.65|1102.96|1090.66|1102.95|1090.65|16
1648410470000|2022-03-27 19:47:50|1102.96|1090.66|1102.95|1090.65|1102.96|1090.66|1102.95|1090.65|18
1648410480000|2022-03-27 19:48:00|1102.96|1090.66|1103.34|1091.04|1103.34|1091.04|1102.95|1090.65|11
1648410490000|2022-03-27 19:48:10|1103.72|1091.42|1103.72|1091.42|1103.72|1091.42|1103.71|1091.41|15
1648410500000|2022-03-27 19:48:20|1103.71|1091.41|1103.83|1091.53|1103.83|1091.53|1103.71|1091.41|8
1648410530000|2022-03-27 19:48:50|1103.92|1091.62|1103.25|1090.95|1103.94|1091.64|1103.25|1090.95|6
1648410540000|2022-03-27 19:49:00|1103.63|1091.33|1103.63|1091.33|1103.63|1091.33|1103.63|1091.33|1
1648410550000|2022-03-27 19:49:10|1103.65|1091.35|1103.65|1091.35|1103.65|1091.35|1103.65|1091.35|1
1648410570000|2022-03-27 19:49:30|1103.47|1091.17|1103.31|1091.01|1103.47|1091.17|1103.31|1091.01|10
1648410580000|2022-03-27 19:49:40|1103.36|1091.06|1103.31|1091.01|1103.36|1091.06|1103.31|1091.01|11
1648410590000|2022-03-27 19:49:50|1103.65|1091.35|1103.65|1091.35|1103.65|1091.35|1103.65|1091.35|1
1648410600000|2022-03-27 19:50:00|1103.98|1091.68|1103.97|1091.67|1103.98|1091.68|1103.97|1091.67|18
1648410610000|2022-03-27 19:50:10|1103.98|1091.68|1104.05|1091.75|1104.05|1091.75|1103.97|1091.67|14
1648410620000|2022-03-27 19:50:20|1104.06|1091.76|1104.05|1091.75|1104.06|1091.76|1104.05|1091.75|16
1648410630000|2022-03-27 19:50:30|1104.06|1091.76|1104.17|1091.87|1104.17|1091.87|1104.05|1091.75|11
1648410640000|2022-03-27 19:50:40|1104.16|1091.86|1104.17|1091.87|1104.17|1091.87|1104.16|1091.86|2
1648410650000|2022-03-27 19:50:50|1104.16|1091.86|1104.17|1091.87|1104.17|1091.87|1104.16|1091.86|4
1648410660000|2022-03-27 19:51:00|1104.16|1091.86|1104.6|1092.3|1104.6|1092.3|1104.16|1091.86|3
1648410680000|2022-03-27 19:51:20|1104.87|1092.57|1104.89|1092.59|1104.89|1092.59|1104.87|1092.57|2
1648410690000|2022-03-27 19:51:30|1104.92|1092.62|1104.93|1092.63|1104.93|1092.63|1104.92|1092.62|2
1648410700000|2022-03-27 19:51:40|1104.94|1092.64|1104.94|1092.64|1104.94|1092.64|1104.94|1092.64|1
1648410710000|2022-03-27 19:51:50|1105.02|1092.72|1105.17|1092.87|1105.17|1092.87|1105.02|1092.72|4
1648410720000|2022-03-27 19:52:00|1105.21|1092.91|1105.22|1092.92|1105.22|1092.92|1105.21|1092.91|2
1648410730000|2022-03-27 19:52:10|1105.21|1092.91|1105.2|1092.9|1105.25|1092.95|1105.2|1092.9|15
1648410740000|2022-03-27 19:52:20|1105.21|1092.91|1103.82|1091.52|1105.21|1092.91|1103.81|1091.51|24
1648410750000|2022-03-27 19:52:30|1103.81|1091.51|1103.34|1091.04|1103.82|1091.52|1103.04|1090.74|14
1648410780000|2022-03-27 19:53:00|1103.48|1091.18|1103.78|1091.48|1103.78|1091.48|1103.48|1091.18|8
1648410790000|2022-03-27 19:53:10|1103.77|1091.47|1104.17|1091.87|1104.17|1091.87|1103.77|1091.47|18
1648410800000|2022-03-27 19:53:20|1104.18|1091.88|1104.16|1091.86|1104.18|1091.88|1104.16|1091.86|9
1648410810000|2022-03-27 19:53:30|1104.17|1091.87|1104.16|1091.86|1104.17|1091.87|1104.16|1091.86|18
1648410820000|2022-03-27 19:53:40|1104.17|1091.87|1104.16|1091.86|1104.17|1091.87|1104.16|1091.86|18
1648410830000|2022-03-27 19:53:50|1104.17|1091.87|1103.83|1091.53|1104.17|1091.87|1103.83|1091.53|18
1648410840000|2022-03-27 19:54:00|1103.84|1091.54|1104.16|1091.86|1104.17|1091.87|1103.83|1091.53|17
1648410850000|2022-03-27 19:54:10|1104.17|1091.87|1104.08|1091.78|1104.17|1091.87|1104.08|1091.78|14
1648410860000|2022-03-27 19:54:20|1103.84|1091.54|1103.84|1091.54|1103.84|1091.54|1103.83|1091.53|3
1648410870000|2022-03-27 19:54:30|1103.83|1091.53|1103.84|1091.54|1103.84|1091.54|1103.83|1091.53|2
1648410880000|2022-03-27 19:54:40|1103.83|1091.53|1103.84|1091.54|1103.84|1091.54|1103.83|1091.53|2
1648410890000|2022-03-27 19:54:50|1103.83|1091.53|1103.95|1091.65|1103.95|1091.65|1103.83|1091.53|3
1648410900000|2022-03-27 19:55:00|1103.94|1091.64|1103.95|1091.65|1103.95|1091.65|1103.94|1091.64|2
1648410910000|2022-03-27 19:55:10|1104.31|1092.01|1104.31|1092.01|1104.33|1092.03|1104.31|1092.01|15
1648410920000|2022-03-27 19:55:20|1104.33|1092.03|1104.77|1092.47|1104.78|1092.48|1104.31|1092.01|16
1648410930000|2022-03-27 19:55:30|1104.78|1092.48|1104.78|1092.48|1104.79|1092.49|1104.77|1092.47|17
1648410940000|2022-03-27 19:55:40|1104.79|1092.49|1104.78|1092.48|1104.79|1092.49|1104.78|1092.48|18
1648410950000|2022-03-27 19:55:50|1104.79|1092.49|1104.43|1092.13|1104.79|1092.49|1104.43|1092.13|9
1648410960000|2022-03-27 19:56:00|1104.42|1092.12|1104.42|1092.12|1104.43|1092.13|1104.24|1091.94|17
1648410970000|2022-03-27 19:56:10|1104.43|1092.13|1104.42|1092.12|1104.43|1092.13|1104.42|1092.12|16
1648410980000|2022-03-27 19:56:20|1104.43|1092.13|1104.56|1092.26|1104.57|1092.27|1104.42|1092.12|9
1648410990000|2022-03-27 19:56:30|1104.57|1092.27|1104.56|1092.26|1104.57|1092.27|1104.56|1092.26|16
1648411000000|2022-03-27 19:56:40|1104.57|1092.27|1104.56|1092.26|1104.57|1092.27|1104.56|1092.26|14
1648411010000|2022-03-27 19:56:50|1104.57|1092.27|1104.56|1092.26|1104.57|1092.27|1104.56|1092.26|16
1648411020000|2022-03-27 19:57:00|1104.57|1092.27|1104.56|1092.26|1104.57|1092.27|1104.56|1092.26|12
1648411030000|2022-03-27 19:57:10|1104.57|1092.27|1104.56|1092.26|1104.57|1092.27|1104.56|1092.26|16
1648411040000|2022-03-27 19:57:20|1104.57|1092.27|1104.19|1091.89|1104.57|1092.27|1104.19|1091.89|6
1648411070000|2022-03-27 19:57:50|1104.27|1091.97|1104.27|1091.97|1104.27|1091.97|1104.27|1091.97|1
1648411080000|2022-03-27 19:58:00|1104.26|1091.96|1104.26|1091.96|1104.26|1091.96|1104.26|1091.96|1
1648411090000|2022-03-27 19:58:10|1104.18|1091.88|1103.33|1091.03|1104.18|1091.88|1103.33|1091.03|7
1648411100000|2022-03-27 19:58:20|1102.96|1090.66|1102.96|1090.66|1102.97|1090.67|1102.96|1090.66|17
1648411110000|2022-03-27 19:58:30|1102.97|1090.67|1102.96|1090.66|1102.97|1090.67|1102.96|1090.66|16
1648411120000|2022-03-27 19:58:40|1102.97|1090.67|1102.96|1090.66|1102.97|1090.67|1102.96|1090.66|18
1648411130000|2022-03-27 19:58:50|1102.97|1090.67|1103.33|1091.03|1103.33|1091.03|1102.96|1090.66|5
1648411140000|2022-03-27 19:59:00|1103.39|1091.09|1104.13|1091.83|1104.13|1091.83|1103.39|1091.09|11
1648411150000|2022-03-27 19:59:10|1104.2|1091.9|1104.62|1092.32|1104.62|1092.32|1104.2|1091.9|3
1648411160000|2022-03-27 19:59:20|1104.2|1091.9|1103.82|1091.52|1104.35|1092.05|1103.82|1091.52|13
1648411170000|2022-03-27 19:59:30|1103.83|1091.53|1103.83|1091.53|1104.05|1091.75|1103.82|1091.52|16
1648411180000|2022-03-27 19:59:40|1103.82|1091.52|1104.6|1092.3|1104.6|1092.3|1103.82|1091.52|6
1648411190000|2022-03-27 19:59:50|1104.61|1092.31|1104.6|1092.3|1104.61|1092.31|1104.6|1092.3|12
1648411200000|2022-03-27 20:00:00|1104.61|1092.31|1105.79|1093.49|1105.79|1093.49|1104.6|1092.3|16
1648411220000|2022-03-27 20:00:20|1105.41|1093.11|1104.98|1092.68|1105.41|1093.11|1104.98|1092.68|14
1648411230000|2022-03-27 20:00:30|1104.99|1092.69|1104.98|1092.68|1104.99|1092.69|1104.98|1092.68|20
1648411240000|2022-03-27 20:00:40|1104.99|1092.69|1105.21|1092.91|1105.21|1092.91|1104.98|1092.68|5
1648411250000|2022-03-27 20:00:50|1105.38|1093.08|1105.38|1093.08|1105.38|1093.08|1105.38|1093.08|1
1648411260000|2022-03-27 20:01:00|1105.39|1093.09|1105.64|1093.34|1105.64|1093.34|1105.39|1093.09|4
1648411270000|2022-03-27 20:01:10|1105.93|1093.63|1105.93|1093.63|1105.93|1093.63|1105.93|1093.63|1
1648411280000|2022-03-27 20:01:20|1105.99|1093.69|1105.99|1093.69|1105.99|1093.69|1105.98|1093.68|5
1648411290000|2022-03-27 20:01:30|1105.98|1093.68|1105.99|1093.69|1105.99|1093.69|1105.98|1093.68|4
1648411300000|2022-03-27 20:01:40|1106.03|1093.73|1106.07|1093.77|1106.07|1093.77|1106.03|1093.73|4
1648411310000|2022-03-27 20:01:50|1106.06|1093.76|1106.11|1093.81|1106.12|1093.82|1106.06|1093.76|5
1648411320000|2022-03-27 20:02:00|1106.12|1093.82|1105.65|1093.35|1106.12|1093.82|1105.65|1093.35|17
1648411330000|2022-03-27 20:02:10|1105.64|1093.34|1105.65|1093.35|1105.65|1093.35|1105.64|1093.34|14
1648411340000|2022-03-27 20:02:20|1105.64|1093.34|1105.65|1093.35|1105.65|1093.35|1105.64|1093.34|18
1648411350000|2022-03-27 20:02:30|1105.64|1093.34|1105.65|1093.35|1105.65|1093.35|1105.64|1093.34|8
1648411360000|2022-03-27 20:02:40|1105.32|1093.02|1105.3|1093|1105.32|1093.02|1105.27|1092.97|16
1648411370000|2022-03-27 20:02:50|1105.27|1092.97|1105.27|1092.97|1105.28|1092.98|1105.27|1092.97|11
1648411380000|2022-03-27 20:03:00|1105.64|1093.34|1105.64|1093.34|1105.64|1093.34|1105.64|1093.34|1
1648411390000|2022-03-27 20:03:10|1105.94|1093.64|1106.03|1093.73|1106.03|1093.73|1105.93|1093.63|3
1648411400000|2022-03-27 20:03:20|1106.04|1093.74|1106.03|1093.73|1106.04|1093.74|1106.03|1093.73|12
1648411410000|2022-03-27 20:03:30|1106.04|1093.74|1106.03|1093.73|1106.43|1094.13|1106.03|1093.73|10
1648411420000|2022-03-27 20:03:40|1106.04|1093.74|1106.03|1093.73|1106.04|1093.74|1106.03|1093.73|14
1648411430000|2022-03-27 20:03:50|1106.04|1093.74|1106.03|1093.73|1106.04|1093.74|1106.03|1093.73|10
1648411440000|2022-03-27 20:04:00|1106.04|1093.74|1106.43|1094.13|1106.44|1094.14|1106.03|1093.73|16
1648411450000|2022-03-27 20:04:10|1106.44|1094.14|1106.57|1094.27|1106.57|1094.27|1106.43|1094.13|5
1648411460000|2022-03-27 20:04:20|1106.58|1094.28|1106.91|1094.61|1106.91|1094.61|1106.58|1094.28|6
1648411480000|2022-03-27 20:04:40|1106.97|1094.67|1106.97|1094.67|1106.97|1094.67|1106.97|1094.67|1
1648411500000|2022-03-27 20:05:00|1106.65|1094.35|1106.25|1093.95|1106.65|1094.35|1106.25|1093.95|3
1648411510000|2022-03-27 20:05:10|1106.22|1093.92|1106.63|1094.33|1106.63|1094.33|1106.1|1093.8|11
1648411520000|2022-03-27 20:05:20|1106.64|1094.34|1106.64|1094.34|1106.64|1094.34|1106.64|1094.34|1
1648411540000|2022-03-27 20:05:40|1106.94|1094.64|1107.35|1095.05|1107.35|1095.05|1106.94|1094.64|5
1648411550000|2022-03-27 20:05:50|1107.14|1094.84|1106.97|1094.67|1107.14|1094.84|1106.97|1094.67|2
1648411560000|2022-03-27 20:06:00|1106.95|1094.65|1106.64|1094.34|1106.95|1094.65|1106.29|1093.99|4
1648411590000|2022-03-27 20:06:30|1106.65|1094.35|1106.64|1094.34|1106.65|1094.35|1106.64|1094.34|2
1648411600000|2022-03-27 20:06:40|1106.32|1094.02|1106.64|1094.34|1106.64|1094.34|1106.28|1093.98|4
1648411610000|2022-03-27 20:06:50|1106.65|1094.35|1106.65|1094.35|1106.65|1094.35|1106.65|1094.35|1
1648411640000|2022-03-27 20:07:20|1106.96|1094.66|1107.37|1095.07|1107.37|1095.07|1106.96|1094.66|3
1648411650000|2022-03-27 20:07:30|1107.62|1095.32|1107.63|1095.33|1107.63|1095.33|1107.62|1095.32|2
1648411660000|2022-03-27 20:07:40|1107.62|1095.32|1107.63|1095.33|1107.63|1095.33|1107.62|1095.32|6
1648411670000|2022-03-27 20:07:50|1107.77|1095.47|1107.77|1095.47|1107.77|1095.47|1107.77|1095.47|1
1648411680000|2022-03-27 20:08:00|1107.78|1095.48|1107.78|1095.48|1107.78|1095.48|1107.78|1095.48|1
1648411690000|2022-03-27 20:08:10|1107.95|1095.65|1108.18|1095.88|1108.18|1095.88|1107.95|1095.65|2
1648411700000|2022-03-27 20:08:20|1107.95|1095.65|1107.78|1095.48|1107.95|1095.65|1107.78|1095.48|2
1648411710000|2022-03-27 20:08:30|1107.95|1095.65|1108.46|1096.16|1108.46|1096.16|1107.95|1095.65|4
1648411720000|2022-03-27 20:08:40|1108.47|1096.17|1108.47|1096.17|1108.47|1096.17|1108.46|1096.16|3
1648411750000|2022-03-27 20:09:10|1108.37|1096.07|1107.54|1095.24|1108.37|1096.07|1107.12|1094.82|8
1648411760000|2022-03-27 20:09:20|1107.78|1095.48|1107.78|1095.48|1107.78|1095.48|1107.78|1095.48|1
1648411790000|2022-03-27 20:09:50|1107.65|1095.35|1106.79|1094.49|1107.65|1095.35|1106.79|1094.49|4
1648411800000|2022-03-27 20:10:00|1106.8|1094.5|1107.1|1094.8|1107.1|1094.8|1106.8|1094.5|3
1648411810000|2022-03-27 20:10:10|1107.14|1094.84|1107.78|1095.48|1107.79|1095.49|1107.1|1094.8|19
1648411820000|2022-03-27 20:10:20|1107.79|1095.49|1107.83|1095.53|1107.83|1095.53|1107.78|1095.48|13
1648411830000|2022-03-27 20:10:30|1108.16|1095.86|1108.54|1096.24|1108.54|1096.24|1108.16|1095.86|3
1648411840000|2022-03-27 20:10:40|1108.55|1096.25|1108.54|1096.24|1108.55|1096.25|1108.54|1096.24|8
1648411850000|2022-03-27 20:10:50|1108.55|1096.25|1108.54|1096.24|1108.55|1096.25|1108.54|1096.24|14
1648411860000|2022-03-27 20:11:00|1108.55|1096.25|1108.54|1096.24|1108.55|1096.25|1108.54|1096.24|10
1648411870000|2022-03-27 20:11:10|1108.55|1096.25|1107.87|1095.57|1108.55|1096.25|1107.87|1095.57|5
1648411880000|2022-03-27 20:11:20|1107.82|1095.52|1107.15|1094.85|1107.82|1095.52|1107.15|1094.85|10
1648411890000|2022-03-27 20:11:30|1107.16|1094.86|1107.87|1095.57|1107.87|1095.57|1107.15|1094.85|12
1648411910000|2022-03-27 20:11:50|1107.86|1095.56|1107.81|1095.51|1107.87|1095.57|1107.8|1095.5|5
1648411920000|2022-03-27 20:12:00|1107.8|1095.5|1107.91|1095.61|1107.91|1095.61|1107.8|1095.5|3
1648411960000|2022-03-27 20:12:40|1108.15|1095.85|1108.58|1096.28|1108.58|1096.28|1108.15|1095.85|6
1648411970000|2022-03-27 20:12:50|1108.59|1096.29|1108.58|1096.28|1108.59|1096.29|1108.58|1096.28|4
1648411990000|2022-03-27 20:13:10|1108.59|1096.29|1108.57|1096.27|1108.59|1096.29|1108.5|1096.2|7
1648412020000|2022-03-27 20:13:40|1108.52|1096.22|1108.52|1096.22|1108.52|1096.22|1108.52|1096.22|1
1648412030000|2022-03-27 20:13:50|1108.56|1096.26|1108.58|1096.28|1108.58|1096.28|1108.56|1096.26|2
1648412050000|2022-03-27 20:14:10|1108.41|1096.11|1107.91|1095.61|1108.41|1096.11|1107.91|1095.61|2
1648412060000|2022-03-27 20:14:20|1107.89|1095.59|1107.22|1094.92|1107.89|1095.59|1107.22|1094.92|10
1648412070000|2022-03-27 20:14:30|1107.2|1094.9|1106.9|1094.6|1107.2|1094.9|1106.9|1094.6|2
1648412090000|2022-03-27 20:14:50|1106.8|1094.5|1106.8|1094.5|1107.15|1094.85|1106.8|1094.5|4
1648412110000|2022-03-27 20:15:10|1106.73|1094.43|1106.06|1093.76|1106.73|1094.43|1106.06|1093.76|3
1648412120000|2022-03-27 20:15:20|1106.05|1093.75|1106.51|1094.21|1106.51|1094.21|1106.05|1093.75|14
1648412130000|2022-03-27 20:15:30|1106.73|1094.43|1106.39|1094.09|1106.73|1094.43|1106.39|1094.09|3
1648412140000|2022-03-27 20:15:40|1106.01|1093.71|1106.01|1093.71|1106.17|1093.87|1106|1093.7|7
1648412150000|2022-03-27 20:15:50|1106|1093.7|1105.91|1093.61|1106|1093.7|1105.91|1093.61|3
1648412160000|2022-03-27 20:16:00|1105.88|1093.58|1106.54|1094.24|1106.54|1094.24|1105.88|1093.58|4
1648412170000|2022-03-27 20:16:10|1106.68|1094.38|1106.8|1094.5|1106.8|1094.5|1106.68|1094.38|2
1648412190000|2022-03-27 20:16:30|1106.68|1094.38|1106.54|1094.24|1106.68|1094.38|1106.54|1094.24|4
1648412200000|2022-03-27 20:16:40|1106.19|1093.89|1106.19|1093.89|1106.19|1093.89|1106.19|1093.89|1
1648412210000|2022-03-27 20:16:50|1105.97|1093.67|1105.86|1093.56|1105.97|1093.67|1105.86|1093.56|3
1648412220000|2022-03-27 20:17:00|1105.68|1093.38|1104.84|1092.54|1105.86|1093.56|1104.84|1092.54|6
1648412230000|2022-03-27 20:17:10|1104.71|1092.41|1104.53|1092.23|1104.71|1092.41|1104.53|1092.23|5
1648412240000|2022-03-27 20:17:20|1104.25|1091.95|1104.44|1092.14|1104.53|1092.23|1104.06|1091.76|7
1648412250000|2022-03-27 20:17:30|1104.3|1092|1103.9|1091.6|1104.3|1092|1103.9|1091.6|2
1648412260000|2022-03-27 20:17:40|1103.77|1091.47|1103.73|1091.43|1103.77|1091.47|1103.73|1091.43|2
1648412270000|2022-03-27 20:17:50|1104.05|1091.75|1103.96|1091.66|1104.05|1091.75|1103.96|1091.66|9
1648412280000|2022-03-27 20:18:00|1103.89|1091.59|1103.89|1091.59|1103.89|1091.59|1103.89|1091.59|1
1648412290000|2022-03-27 20:18:10|1103.74|1091.44|1103.74|1091.44|1103.74|1091.44|1103.29|1090.99|5
1648412310000|2022-03-27 20:18:30|1103.66|1091.36|1103.66|1091.36|1103.66|1091.36|1103.66|1091.36|1
1648412340000|2022-03-27 20:19:00|1103.78|1091.48|1103.9|1091.6|1103.9|1091.6|1103.78|1091.48|2
1648412350000|2022-03-27 20:19:10|1103.78|1091.48|1103.66|1091.36|1103.78|1091.48|1103.66|1091.36|2
1648412360000|2022-03-27 20:19:20|1103.57|1091.27|1103.24|1090.94|1103.57|1091.27|1103.24|1090.94|2
1648412370000|2022-03-27 20:19:30|1103.02|1090.72|1102.63|1090.33|1103.02|1090.72|1102.63|1090.33|5
1648412390000|2022-03-27 20:19:50|1102.76|1090.46|1103.51|1091.21|1103.67|1091.37|1102.76|1090.46|7
1648412400000|2022-03-27 20:20:00|1103.52|1091.22|1103.39|1091.09|1103.52|1091.22|1103.39|1091.09|5
1648412440000|2022-03-27 20:20:40|1102.97|1090.67|1102.97|1090.67|1102.97|1090.67|1102.97|1090.67|1
1648412450000|2022-03-27 20:20:50|1102.88|1090.58|1102.88|1090.58|1102.88|1090.58|1102.88|1090.58|1
1648412460000|2022-03-27 20:21:00|1103.19|1090.89|1102.81|1090.51|1103.19|1090.89|1102.81|1090.51|3
1648412480000|2022-03-27 20:21:20|1102.7|1090.4|1102.6|1090.3|1103.35|1091.05|1102.6|1090.3|11
1648412510000|2022-03-27 20:21:50|1102.84|1090.54|1102.84|1090.54|1102.84|1090.54|1102.84|1090.54|1
1648412520000|2022-03-27 20:22:00|1102.83|1090.53|1102.81|1090.51|1102.84|1090.54|1102.8|1090.5|15
1648412530000|2022-03-27 20:22:10|1102.8|1090.5|1102.76|1090.46|1102.81|1090.51|1102.76|1090.46|7
1648412540000|2022-03-27 20:22:20|1102.98|1090.68|1103.08|1090.78|1103.08|1090.78|1102.97|1090.67|5
1648412550000|2022-03-27 20:22:30|1103.17|1090.87|1103.17|1090.87|1103.17|1090.87|1103.16|1090.86|15
1648412560000|2022-03-27 20:22:40|1103.16|1090.86|1103.17|1090.87|1103.17|1090.87|1103.16|1090.86|12
1648412570000|2022-03-27 20:22:50|1103.16|1090.86|1102.85|1090.55|1103.17|1090.87|1102.85|1090.55|18
1648412580000|2022-03-27 20:23:00|1102.86|1090.56|1102.81|1090.51|1102.86|1090.56|1102.81|1090.51|13
1648412590000|2022-03-27 20:23:10|1102.8|1090.5|1102.76|1090.46|1102.81|1090.51|1102.76|1090.46|18
1648412600000|2022-03-27 20:23:20|1102.77|1090.47|1103.17|1090.87|1103.17|1090.87|1102.76|1090.46|14
1648412610000|2022-03-27 20:23:30|1103.16|1090.86|1102.85|1090.55|1103.17|1090.87|1102.85|1090.55|16
1648412620000|2022-03-27 20:23:40|1102.86|1090.56|1102.85|1090.55|1102.86|1090.56|1102.85|1090.55|16
1648412630000|2022-03-27 20:23:50|1102.86|1090.56|1103.17|1090.87|1103.17|1090.87|1102.85|1090.55|13
1648412640000|2022-03-27 20:24:00|1103.16|1090.86|1102.42|1090.12|1103.17|1090.87|1102.42|1090.12|14
1648412660000|2022-03-27 20:24:20|1102.43|1090.13|1102.98|1090.68|1102.98|1090.68|1102.43|1090.13|13
1648412670000|2022-03-27 20:24:30|1102.97|1090.67|1102.76|1090.46|1102.98|1090.68|1102.75|1090.45|9
1648412680000|2022-03-27 20:24:40|1102.75|1090.45|1102.76|1090.46|1102.76|1090.46|1102.75|1090.45|6
1648412690000|2022-03-27 20:24:50|1102.75|1090.45|1102.42|1090.12|1102.76|1090.46|1102.42|1090.12|6
1648412700000|2022-03-27 20:25:00|1102.58|1090.28|1102.6|1090.3|1102.6|1090.3|1102.58|1090.28|2
1648412710000|2022-03-27 20:25:10|1102.98|1090.68|1103.53|1091.23|1103.53|1091.23|1102.98|1090.68|18
1648412720000|2022-03-27 20:25:20|1103.52|1091.22|1103.6|1091.3|1103.6|1091.3|1103.52|1091.22|6
1648412730000|2022-03-27 20:25:30|1103.59|1091.29|1103.6|1091.3|1103.61|1091.31|1103.57|1091.27|6
1648412740000|2022-03-27 20:25:40|1103.61|1091.31|1103.24|1090.94|1103.61|1091.31|1103.24|1090.94|9
1648412750000|2022-03-27 20:25:50|1103.23|1090.93|1102.9|1090.6|1103.23|1090.93|1102.9|1090.6|7
1648412760000|2022-03-27 20:26:00|1102.89|1090.59|1102.9|1090.6|1102.9|1090.6|1102.89|1090.59|6
1648412770000|2022-03-27 20:26:10|1102.89|1090.59|1102.9|1090.6|1102.9|1090.6|1102.89|1090.59|8
1648412780000|2022-03-27 20:26:20|1102.89|1090.59|1102.9|1090.6|1102.9|1090.6|1102.89|1090.59|4
1648412790000|2022-03-27 20:26:30|1102.82|1090.52|1102.76|1090.46|1102.82|1090.52|1102.76|1090.46|10
1648412800000|2022-03-27 20:26:40|1102.77|1090.47|1102.76|1090.46|1102.77|1090.47|1102.76|1090.46|14
1648412810000|2022-03-27 20:26:50|1102.77|1090.47|1103.08|1090.78|1103.09|1090.79|1102.76|1090.46|16
1648412820000|2022-03-27 20:27:00|1103.09|1090.79|1102.98|1090.68|1103.09|1090.79|1102.98|1090.68|17
1648412830000|2022-03-27 20:27:10|1102.76|1090.46|1102.76|1090.46|1102.77|1090.47|1102.76|1090.46|9
1648412840000|2022-03-27 20:27:20|1102.77|1090.47|1103.23|1090.93|1103.57|1091.27|1102.77|1090.47|12
1648412850000|2022-03-27 20:27:30|1103.11|1090.81|1102.91|1090.61|1103.11|1090.81|1102.9|1090.6|9
1648412860000|2022-03-27 20:27:40|1102.9|1090.6|1102.89|1090.59|1102.91|1090.61|1102.89|1090.59|16
1648412870000|2022-03-27 20:27:50|1102.9|1090.6|1103.22|1090.92|1103.23|1090.93|1102.89|1090.59|16
1648412880000|2022-03-27 20:28:00|1103.23|1090.93|1103.1|1090.8|1103.23|1090.93|1103.1|1090.8|18
1648412890000|2022-03-27 20:28:10|1103.11|1090.81|1103.22|1090.92|1103.23|1090.93|1103.1|1090.8|19
1648412900000|2022-03-27 20:28:20|1103.23|1090.93|1103.16|1090.86|1103.23|1090.93|1103.05|1090.75|15
1648412910000|2022-03-27 20:28:30|1103.15|1090.85|1103.05|1090.75|1103.16|1090.86|1102.82|1090.52|11
1648412920000|2022-03-27 20:28:40|1102.82|1090.52|1103.05|1090.75|1103.05|1090.75|1102.82|1090.52|2
1648412930000|2022-03-27 20:28:50|1102.83|1090.53|1102.82|1090.52|1103.16|1090.86|1102.82|1090.52|12
1648412940000|2022-03-27 20:29:00|1102.83|1090.53|1102.26|1089.96|1103.16|1090.86|1102.18|1089.88|17
1648412950000|2022-03-27 20:29:10|1102.06|1089.76|1102.75|1090.45|1102.76|1090.46|1102.06|1089.76|12
1648412960000|2022-03-27 20:29:20|1102.76|1090.46|1103.16|1090.86|1103.5|1091.2|1102.75|1090.45|17
1648412970000|2022-03-27 20:29:30|1103.15|1090.85|1103.16|1090.86|1103.16|1090.86|1103.15|1090.85|18
1648412980000|2022-03-27 20:29:40|1103.15|1090.85|1103.64|1091.34|1103.64|1091.34|1103.15|1090.85|16
1648412990000|2022-03-27 20:29:50|1103.63|1091.33|1103.24|1090.94|1103.64|1091.34|1103.24|1090.94|9
1648413000000|2022-03-27 20:30:00|1103.17|1090.87|1102.8|1090.5|1103.17|1090.87|1102.8|1090.5|8
1648413010000|2022-03-27 20:30:10|1102.79|1090.49|1102.76|1090.46|1102.79|1090.49|1102.76|1090.46|2
1648413020000|2022-03-27 20:30:20|1102.75|1090.45|1102.76|1090.46|1102.76|1090.46|1102.75|1090.45|14
1648413030000|2022-03-27 20:30:30|1102.75|1090.45|1103.13|1090.83|1103.13|1090.83|1102.35|1090.05|16
1648413040000|2022-03-27 20:30:40|1103.14|1090.84|1103.66|1091.36|1103.66|1091.36|1103.14|1090.84|5
1648413050000|2022-03-27 20:30:50|1103.65|1091.35|1103.79|1091.49|1103.79|1091.49|1103.65|1091.35|17
1648413060000|2022-03-27 20:31:00|1103.78|1091.48|1104.71|1092.41|1104.71|1092.41|1103.78|1091.48|19
1648413070000|2022-03-27 20:31:10|1104.7|1092.4|1104.71|1092.41|1104.71|1092.41|1104.7|1092.4|18
1648413080000|2022-03-27 20:31:20|1104.7|1092.4|1105.87|1093.57|1105.87|1093.57|1104.7|1092.4|20
1648413090000|2022-03-27 20:31:30|1105.77|1093.47|1105.89|1093.59|1105.89|1093.59|1105.77|1093.47|3
1648413100000|2022-03-27 20:31:40|1105.88|1093.58|1105.93|1093.63|1105.93|1093.63|1105.88|1093.58|17
1648413110000|2022-03-27 20:31:50|1105.92|1093.62|1106.3|1094|1106.3|1094|1105.92|1093.62|17
1648413120000|2022-03-27 20:32:00|1106.69|1094.39|1107.08|1094.78|1107.08|1094.78|1106.69|1094.39|5
1648413130000|2022-03-27 20:32:10|1107|1094.7|1107.56|1095.26|1107.56|1095.26|1107|1094.7|9
1648413140000|2022-03-27 20:32:20|1107.55|1095.25|1106.89|1094.59|1107.55|1095.25|1106.89|1094.59|4
1648413150000|2022-03-27 20:32:30|1106.64|1094.34|1105.85|1093.55|1106.73|1094.43|1105.85|1093.55|6
1648413160000|2022-03-27 20:32:40|1105.84|1093.54|1106.6|1094.3|1106.6|1094.3|1105.84|1093.54|16
1648413170000|2022-03-27 20:32:50|1106.59|1094.29|1106.65|1094.35|1106.65|1094.35|1106.59|1094.29|7
1648413180000|2022-03-27 20:33:00|1106.64|1094.34|1106.71|1094.41|1106.71|1094.41|1106.64|1094.34|7
1648413190000|2022-03-27 20:33:10|1106.88|1094.58|1107.49|1095.19|1107.49|1095.19|1106.88|1094.58|3
1648413200000|2022-03-27 20:33:20|1107.5|1095.2|1107.5|1095.2|1107.5|1095.2|1107.5|1095.2|1
1648413210000|2022-03-27 20:33:30|1107.12|1094.82|1107.5|1095.2|1107.5|1095.2|1107.12|1094.82|2
1648413220000|2022-03-27 20:33:40|1107.48|1095.18|1107.54|1095.24|1107.54|1095.24|1107.48|1095.18|2
1648413240000|2022-03-27 20:34:00|1107.33|1095.03|1106.87|1094.57|1107.54|1095.24|1106.87|1094.57|10
1648413250000|2022-03-27 20:34:10|1107.04|1094.74|1107.17|1094.87|1107.17|1094.87|1106.87|1094.57|6
1648413260000|2022-03-27 20:34:20|1107.54|1095.24|1107.54|1095.24|1107.54|1095.24|1107.54|1095.24|1
1648413280000|2022-03-27 20:34:40|1107.71|1095.41|1107.7|1095.4|1107.71|1095.41|1107.7|1095.4|2
1648413290000|2022-03-27 20:34:50|1107.54|1095.24|1107.54|1095.24|1107.54|1095.24|1107.54|1095.24|1
1648413310000|2022-03-27 20:35:10|1107.55|1095.25|1109.04|1096.74|1109.13|1096.83|1107.48|1095.18|14
1648413320000|2022-03-27 20:35:20|1109.29|1096.99|1111.59|1099.29|1111.69|1099.39|1109.29|1096.99|20
1648413330000|2022-03-27 20:35:30|1111.69|1099.39|1111.76|1099.46|1112.1|1099.8|1110.63|1098.33|23
1648413340000|2022-03-27 20:35:40|1112.18|1099.88|1113.71|1101.41|1114.22|1101.92|1111.85|1099.55|21
1648413350000|2022-03-27 20:35:50|1113.61|1101.31|1114.03|1101.73|1114.46|1102.16|1113.5|1101.2|19
1648413360000|2022-03-27 20:36:00|1114.57|1102.27|1113.83|1101.53|1114.57|1102.27|1113.44|1101.14|16
1648413370000|2022-03-27 20:36:10|1113.47|1101.17|1114.1|1101.8|1114.63|1102.33|1113.18|1100.88|21
1648413380000|2022-03-27 20:36:20|1114.11|1101.81|1114.64|1102.34|1114.92|1102.62|1113.82|1101.52|14
1648413390000|2022-03-27 20:36:30|1114.69|1102.39|1115.07|1102.77|1116.36|1104.06|1114.63|1102.33|19
1648413400000|2022-03-27 20:36:40|1114.38|1102.08|1115.39|1103.09|1115.39|1103.09|1114.38|1102.08|13
1648413410000|2022-03-27 20:36:50|1115.51|1103.21|1116.18|1103.88|1116.18|1103.88|1115.46|1103.16|6
1648413420000|2022-03-27 20:37:00|1116.21|1103.91|1117.14|1104.84|1117.14|1104.84|1116.21|1103.91|7
1648413430000|2022-03-27 20:37:10|1117.34|1105.04|1119.92|1107.62|1119.92|1107.62|1117.34|1105.04|25
1648413440000|2022-03-27 20:37:20|1119.51|1107.21|1123.6|1111.3|1123.6|1111.3|1119.51|1107.21|28
1648413450000|2022-03-27 20:37:30|1123.62|1111.32|1123.93|1111.63|1125.16|1112.86|1123.62|1111.32|22
1648413460000|2022-03-27 20:37:40|1123.83|1111.53|1121.2|1108.9|1123.96|1111.66|1120.72|1108.42|24
1648413470000|2022-03-27 20:37:50|1120.99|1108.69|1122.97|1110.67|1122.97|1110.67|1120.11|1107.81|30
1648413480000|2022-03-27 20:38:00|1123.22|1110.92|1121.9|1109.6|1123.57|1111.27|1121.8|1109.5|21
1648413490000|2022-03-27 20:38:10|1121.99|1109.69|1125.84|1113.54|1125.84|1113.54|1121.99|1109.69|22
1648413500000|2022-03-27 20:38:20|1125.82|1113.52|1124.6|1112.3|1125.98|1113.68|1123.79|1111.49|23
1648413510000|2022-03-27 20:38:30|1124.81|1112.51|1126.93|1114.63|1127.04|1114.74|1124.81|1112.51|25
1648413520000|2022-03-27 20:38:40|1127.09|1114.79|1130.35|1118.05|1131.01|1118.71|1126.64|1114.34|26
1648413530000|2022-03-27 20:38:50|1130.45|1118.15|1125.99|1113.69|1130.45|1118.15|1125.14|1112.84|30
1648413540000|2022-03-27 20:39:00|1125.98|1113.68|1124.08|1111.78|1126.04|1113.74|1123.12|1110.82|30
1648413550000|2022-03-27 20:39:10|1122.82|1110.52|1120.83|1108.53|1122.82|1110.52|1120.17|1107.87|28
1648413560000|2022-03-27 20:39:20|1120.39|1108.09|1123.12|1110.82|1123.36|1111.06|1120.12|1107.82|21
1648413570000|2022-03-27 20:39:30|1122.7|1110.4|1120.83|1108.53|1122.7|1110.4|1120.3|1108|18
1648413580000|2022-03-27 20:39:40|1120.19|1107.89|1119.32|1107.02|1120.21|1107.91|1119.17|1106.87|24
1648413590000|2022-03-27 20:39:50|1119.44|1107.14|1120.67|1108.37|1121.37|1109.07|1119.44|1107.14|22
1648413600000|2022-03-27 20:40:00|1121.06|1108.76|1119.68|1107.38|1121.06|1108.76|1118.54|1106.24|24
1648413610000|2022-03-27 20:40:10|1119.4|1107.1|1120.27|1107.97|1120.47|1108.17|1119.4|1107.1|24
1648413620000|2022-03-27 20:40:20|1120.82|1108.52|1119.4|1107.1|1120.85|1108.55|1119.4|1107.1|16
1648413630000|2022-03-27 20:40:30|1119.39|1107.09|1120.06|1107.76|1120.07|1107.77|1119.39|1107.09|17
1648413640000|2022-03-27 20:40:40|1120.07|1107.77|1119.32|1107.02|1120.07|1107.77|1119.32|1107.02|20
1648413650000|2022-03-27 20:40:50|1119.09|1106.79|1117.97|1105.67|1119.09|1106.79|1117.97|1105.67|21
1648413660000|2022-03-27 20:41:00|1117.93|1105.63|1118.09|1105.79|1118.09|1105.79|1117.43|1105.13|10
1648413670000|2022-03-27 20:41:10|1117.68|1105.38|1119.34|1107.04|1119.34|1107.04|1117.43|1105.13|20
1648413680000|2022-03-27 20:41:20|1119.45|1107.15|1119.09|1106.79|1120.08|1107.78|1118.91|1106.61|16
1648413690000|2022-03-27 20:41:30|1119.34|1107.04|1119.4|1107.1|1119.5|1107.2|1119.34|1107.04|5
1648413700000|2022-03-27 20:41:40|1119.11|1106.81|1119.86|1107.56|1120.41|1108.11|1118.97|1106.67|12
1648413710000|2022-03-27 20:41:50|1119.65|1107.35|1119.51|1107.21|1120.29|1107.99|1119.51|1107.21|13
1648413720000|2022-03-27 20:42:00|1119.29|1106.99|1118.85|1106.55|1119.29|1106.99|1118.85|1106.55|3
1648413730000|2022-03-27 20:42:10|1118.8|1106.5|1118.84|1106.54|1119.16|1106.86|1118.16|1105.86|13
1648413740000|2022-03-27 20:42:20|1118.85|1106.55|1119.53|1107.23|1120.13|1107.83|1118.84|1106.54|17
1648413750000|2022-03-27 20:42:30|1119.19|1106.89|1119.63|1107.33|1119.63|1107.33|1119.05|1106.75|13
1648413760000|2022-03-27 20:42:40|1119.62|1107.32|1120.11|1107.81|1120.11|1107.81|1119.57|1107.27|15
1648413770000|2022-03-27 20:42:50|1120.09|1107.79|1119.81|1107.51|1120.6|1108.3|1119.81|1107.51|10
1648413780000|2022-03-27 20:43:00|1119.65|1107.35|1119.52|1107.22|1119.65|1107.35|1118.81|1106.51|11
1648413790000|2022-03-27 20:43:10|1119.73|1107.43|1120.42|1108.12|1120.43|1108.13|1119.73|1107.43|12
1648413800000|2022-03-27 20:43:20|1120.36|1108.06|1119.9|1107.6|1120.43|1108.13|1119.9|1107.6|10
1648413810000|2022-03-27 20:43:30|1120.01|1107.71|1121.11|1108.81|1121.11|1108.81|1119.9|1107.6|12
1648413820000|2022-03-27 20:43:40|1121.17|1108.87|1121.7|1109.4|1121.7|1109.4|1121.17|1108.87|5
1648413830000|2022-03-27 20:43:50|1121.89|1109.59|1121.08|1108.78|1122.39|1110.09|1121.08|1108.78|12
1648413840000|2022-03-27 20:44:00|1120.86|1108.56|1121.52|1109.22|1121.52|1109.22|1120.86|1108.56|6
1648413850000|2022-03-27 20:44:10|1121.18|1108.88|1121.91|1109.61|1121.91|1109.61|1121.18|1108.88|5
1648413860000|2022-03-27 20:44:20|1121.77|1109.47|1121.6|1109.3|1121.77|1109.47|1121.6|1109.3|2
1648413870000|2022-03-27 20:44:30|1121.52|1109.22|1121.18|1108.88|1121.52|1109.22|1121.18|1108.88|2
1648413890000|2022-03-27 20:44:50|1121.09|1108.79|1121.08|1108.78|1121.09|1108.79|1120.86|1108.56|4
1648413900000|2022-03-27 20:45:00|1120.86|1108.56|1121.62|1109.32|1121.62|1109.32|1120.79|1108.49|7
1648413910000|2022-03-27 20:45:10|1121.36|1109.06|1120.8|1108.5|1121.36|1109.06|1120.8|1108.5|8
1648413920000|2022-03-27 20:45:20|1120.66|1108.36|1120.66|1108.36|1120.91|1108.61|1120.66|1108.36|5
1648413930000|2022-03-27 20:45:30|1120.64|1108.34|1120.05|1107.75|1120.64|1108.34|1120.05|1107.75|5
1648413940000|2022-03-27 20:45:40|1120.15|1107.85|1118.97|1106.67|1120.15|1107.85|1118.68|1106.38|18
1648413950000|2022-03-27 20:45:50|1118.73|1106.43|1119.16|1106.86|1119.17|1106.87|1118.68|1106.38|19
1648413960000|2022-03-27 20:46:00|1119.02|1106.72|1118.14|1105.84|1119.02|1106.72|1118.02|1105.72|11
1648413970000|2022-03-27 20:46:10|1118.15|1105.85|1118.02|1105.72|1118.26|1105.96|1118.02|1105.72|21
1648413980000|2022-03-27 20:46:20|1118.03|1105.73|1117.59|1105.29|1118.03|1105.73|1117.59|1105.29|3
1648413990000|2022-03-27 20:46:30|1117.74|1105.44|1117.74|1105.44|1117.74|1105.44|1117.74|1105.44|1
1648414010000|2022-03-27 20:46:50|1117.82|1105.52|1118.82|1106.52|1119.06|1106.76|1117.82|1105.52|11
1648414020000|2022-03-27 20:47:00|1119.06|1106.76|1119.06|1106.76|1119.16|1106.86|1119.06|1106.76|3
1648414030000|2022-03-27 20:47:10|1119.05|1106.75|1119.55|1107.25|1119.6|1107.3|1118.67|1106.37|17
1648414040000|2022-03-27 20:47:20|1119.67|1107.37|1119.82|1107.52|1119.82|1107.52|1119.67|1107.37|2
1648414050000|2022-03-27 20:47:30|1120.25|1107.95|1120.69|1108.39|1121.23|1108.93|1120.25|1107.95|10
1648414060000|2022-03-27 20:47:40|1120.66|1108.36|1121.25|1108.95|1121.25|1108.95|1120.66|1108.36|8
1648414070000|2022-03-27 20:47:50|1121.24|1108.94|1121.25|1108.95|1121.25|1108.95|1121.24|1108.94|2
1648414080000|2022-03-27 20:48:00|1121.24|1108.94|1121.28|1108.98|1121.28|1108.98|1121.16|1108.86|4
1648414090000|2022-03-27 20:48:10|1121.21|1108.91|1122.99|1110.69|1122.99|1110.69|1121.21|1108.91|19
1648414100000|2022-03-27 20:48:20|1122.87|1110.57|1122.95|1110.65|1122.95|1110.65|1122.12|1109.82|12
1648414110000|2022-03-27 20:48:30|1122.87|1110.57|1123.67|1111.37|1123.69|1111.39|1122.87|1110.57|7
1648414120000|2022-03-27 20:48:40|1123.72|1111.42|1124.3|1112|1125.05|1112.75|1123.67|1111.37|13
1648414130000|2022-03-27 20:48:50|1124.28|1111.98|1123.82|1111.52|1124.98|1112.68|1123.82|1111.52|11
1648414140000|2022-03-27 20:49:00|1123.81|1111.51|1124.05|1111.75|1124.05|1111.75|1123.61|1111.31|16
1648414150000|2022-03-27 20:49:10|1124.16|1111.86|1124.23|1111.93|1124.23|1111.93|1124.05|1111.75|12
1648414160000|2022-03-27 20:49:20|1124.29|1111.99|1124.96|1112.66|1124.96|1112.66|1124.14|1111.84|5
1648414170000|2022-03-27 20:49:30|1124.95|1112.65|1124.14|1111.84|1124.95|1112.65|1123.81|1111.51|11
1648414180000|2022-03-27 20:49:40|1124.29|1111.99|1123.91|1111.61|1124.3|1112|1123.91|1111.61|5
1648414190000|2022-03-27 20:49:50|1123.75|1111.45|1123.2|1110.9|1123.75|1111.45|1122.78|1110.48|9
1648414200000|2022-03-27 20:50:00|1123.59|1111.29|1124.14|1111.84|1124.28|1111.98|1123.59|1111.29|10
1648414210000|2022-03-27 20:50:10|1124.69|1112.39|1125.45|1113.15|1125.45|1113.15|1124.69|1112.39|6
1648414220000|2022-03-27 20:50:20|1125.54|1113.24|1125.73|1113.43|1125.73|1113.43|1125.54|1113.24|6
1648414230000|2022-03-27 20:50:30|1125.67|1113.37|1125.73|1113.43|1125.73|1113.43|1125.67|1113.37|2
1648414240000|2022-03-27 20:50:40|1125.67|1113.37|1125.64|1113.34|1125.73|1113.43|1125.64|1113.34|3
1648414250000|2022-03-27 20:50:50|1125.73|1113.43|1125.64|1113.34|1125.73|1113.43|1125.55|1113.25|8
1648414260000|2022-03-27 20:51:00|1125.55|1113.25|1125.55|1113.25|1125.55|1113.25|1125.55|1113.25|1
1648414270000|2022-03-27 20:51:10|1125.3|1113|1124.96|1112.66|1125.3|1113|1124.96|1112.66|4
1648414280000|2022-03-27 20:51:20|1125.08|1112.78|1125.49|1113.19|1125.5|1113.2|1125.08|1112.78|8
1648414290000|2022-03-27 20:51:30|1125.5|1113.2|1125.79|1113.49|1126.15|1113.85|1125.49|1113.19|7
1648414300000|2022-03-27 20:51:40|1126.03|1113.73|1126.15|1113.85|1126.15|1113.85|1125.79|1113.49|12
1648414310000|2022-03-27 20:51:50|1126.12|1113.82|1126.18|1113.88|1126.18|1113.88|1126.12|1113.82|6
1648414320000|2022-03-27 20:52:00|1126.08|1113.78|1125.14|1112.84|1126.08|1113.78|1124.96|1112.66|8
1648414330000|2022-03-27 20:52:10|1124.96|1112.66|1125.22|1112.92|1125.22|1112.92|1124.33|1112.03|7
1648414340000|2022-03-27 20:52:20|1125.25|1112.95|1125.81|1113.51|1126.05|1113.75|1125.25|1112.95|11
1648414350000|2022-03-27 20:52:30|1125.8|1113.5|1124.36|1112.06|1125.8|1113.5|1124.21|1111.91|17
1648414360000|2022-03-27 20:52:40|1124.3|1112|1124.35|1112.05|1125.01|1112.71|1124.3|1112|9
1648414370000|2022-03-27 20:52:50|1124.59|1112.29|1124.2|1111.9|1124.59|1112.29|1124.2|1111.9|3
1648414380000|2022-03-27 20:53:00|1124.11|1111.81|1124.73|1112.43|1125.02|1112.72|1124.11|1111.81|10
1648414390000|2022-03-27 20:53:10|1124.68|1112.38|1124.9|1112.6|1125.01|1112.71|1124.68|1112.38|13
1648414400000|2022-03-27 20:53:20|1124.91|1112.61|1124.39|1112.09|1124.91|1112.61|1124.23|1111.93|13
1648414410000|2022-03-27 20:53:30|1124.23|1111.93|1124.24|1111.94|1124.24|1111.94|1123.91|1111.61|8
1648414420000|2022-03-27 20:53:40|1124.2|1111.9|1123.83|1111.53|1124.25|1111.95|1123.82|1111.52|12
1648414430000|2022-03-27 20:53:50|1123.82|1111.52|1123.83|1111.53|1123.83|1111.53|1123.82|1111.52|16
1648414440000|2022-03-27 20:54:00|1123.82|1111.52|1123.83|1111.53|1123.83|1111.53|1123.82|1111.52|18
1648414450000|2022-03-27 20:54:10|1123.82|1111.52|1123.32|1111.02|1123.83|1111.53|1123.32|1111.02|14
1648414460000|2022-03-27 20:54:20|1123.15|1110.85|1122.94|1110.64|1123.32|1111.02|1122.93|1110.63|13
1648414470000|2022-03-27 20:54:30|1122.93|1110.63|1122.93|1110.63|1122.94|1110.64|1122.92|1110.62|15
1648414480000|2022-03-27 20:54:40|1122.92|1110.62|1122.18|1109.88|1122.92|1110.62|1122.18|1109.88|10
1648414490000|2022-03-27 20:54:50|1121.98|1109.68|1122.29|1109.99|1122.3|1110|1121.97|1109.67|10
1648414500000|2022-03-27 20:55:00|1122.3|1110|1123.94|1111.64|1124.11|1111.81|1122.29|1109.99|20
1648414510000|2022-03-27 20:55:10|1123.75|1111.45|1124.04|1111.74|1124.04|1111.74|1123.26|1110.96|9
1648414520000|2022-03-27 20:55:20|1123.95|1111.65|1124.97|1112.67|1125.39|1113.09|1123.95|1111.65|5
1648414530000|2022-03-27 20:55:30|1124.98|1112.68|1126.15|1113.85|1126.15|1113.85|1124.98|1112.68|4
1648414540000|2022-03-27 20:55:40|1126.11|1113.81|1126.87|1114.57|1126.88|1114.58|1126.1|1113.8|10
1648414550000|2022-03-27 20:55:50|1127.03|1114.73|1127.49|1115.19|1127.7|1115.4|1126.99|1114.69|9
1648414560000|2022-03-27 20:56:00|1127.35|1115.05|1126.58|1114.28|1127.35|1115.05|1126.08|1113.78|16
1648414570000|2022-03-27 20:56:10|1127.69|1115.39|1127.14|1114.84|1127.69|1115.39|1127.13|1114.83|14
1648414580000|2022-03-27 20:56:20|1127.15|1114.85|1127.15|1114.85|1127.15|1114.85|1127.14|1114.84|9
1648414590000|2022-03-27 20:56:30|1127.14|1114.84|1126.44|1114.14|1127.15|1114.85|1126.44|1114.14|11
1648414600000|2022-03-27 20:56:40|1126.38|1114.08|1124.71|1112.41|1126.38|1114.08|1124.71|1112.41|9
1648414620000|2022-03-27 20:57:00|1124.7|1112.4|1124.5|1112.2|1124.7|1112.4|1124.5|1112.2|11
1648414630000|2022-03-27 20:57:10|1124.32|1112.02|1124.32|1112.02|1124.32|1112.02|1124.31|1112.01|13
1648414640000|2022-03-27 20:57:20|1124.31|1112.01|1124.51|1112.21|1124.65|1112.35|1124.31|1112.01|12
1648414650000|2022-03-27 20:57:30|1124.65|1112.35|1124.65|1112.35|1124.65|1112.35|1124.32|1112.02|7
1648414660000|2022-03-27 20:57:40|1124.51|1112.21|1124.51|1112.21|1124.65|1112.35|1124.5|1112.2|6
1648414670000|2022-03-27 20:57:50|1124.5|1112.2|1124.65|1112.35|1124.65|1112.35|1124.5|1112.2|5
1648414680000|2022-03-27 20:58:00|1124.98|1112.68|1126.14|1113.84|1126.14|1113.84|1124.98|1112.68|9
1648414690000|2022-03-27 20:58:10|1126.19|1113.89|1125.06|1112.76|1126.62|1114.32|1124.65|1112.35|14
1648414700000|2022-03-27 20:58:20|1125.29|1112.99|1124.99|1112.69|1125.29|1112.99|1124.99|1112.69|12
1648414710000|2022-03-27 20:58:30|1125|1112.7|1125.2|1112.9|1125.2|1112.9|1124.99|1112.69|9
1648414720000|2022-03-27 20:58:40|1125.42|1113.12|1125.73|1113.43|1125.94|1113.64|1125.42|1113.12|7
1648414730000|2022-03-27 20:58:50|1125.72|1113.42|1125.06|1112.76|1125.72|1113.42|1125.06|1112.76|4
1648414740000|2022-03-27 20:59:00|1125.29|1112.99|1125.73|1113.43|1125.73|1113.43|1125.29|1112.99|3
1648414760000|2022-03-27 20:59:20|1125.72|1113.42|1125.72|1113.42|1125.73|1113.43|1125.72|1113.42|3
1648414770000|2022-03-27 20:59:30|1125.73|1113.43|1125.72|1113.42|1125.73|1113.43|1125.72|1113.42|12
1648414780000|2022-03-27 20:59:40|1125.73|1113.43|1125.39|1113.09|1125.73|1113.43|1125.01|1112.71|7
1648414790000|2022-03-27 20:59:50|1125.68|1113.38|1125.94|1113.64|1125.95|1113.65|1125.68|1113.38|4
1648414800000|2022-03-27 21:00:00|1125.98|1113.68|1126.84|1114.54|1126.84|1114.54|1125.97|1113.67|10
1648414810000|2022-03-27 21:00:10|1127.33|1115.03|1127.16|1114.86|1127.33|1115.03|1126.98|1114.68|11
1648414820000|2022-03-27 21:00:20|1127.33|1115.03|1127.33|1115.03|1127.33|1115.03|1127.32|1115.02|3
1648414830000|2022-03-27 21:00:30|1127.25|1114.95|1128.04|1115.74|1128.04|1115.74|1127.25|1114.95|5
1648414850000|2022-03-27 21:00:50|1128.14|1115.84|1128.14|1115.84|1128.14|1115.84|1128.14|1115.84|1
1648414870000|2022-03-27 21:01:10|1127.39|1116.59|1127.39|1116.59|1127.39|1116.59|1127.39|1116.59|1
1648414880000|2022-03-27 21:01:20|1127.25|1116.45|1125.83|1115.03|1127.25|1116.45|1125.83|1115.03|5
1648414890000|2022-03-27 21:01:30|1124.9|1114.1|1124.9|1114.1|1124.9|1114.1|1124.9|1114.1|1
1648414900000|2022-03-27 21:01:40|1125.4|1114.6|1126.57|1115.77|1126.57|1115.77|1125.4|1114.6|6
1648415000000|2022-03-27 21:03:20|1125.57|1114.77|1124.9|1114.1|1125.57|1114.77|1124.9|1114.1|2
1648415020000|2022-03-27 21:03:40|1124.4|1113.6|1123.9|1113.1|1124.4|1113.6|1123.9|1113.1|2
1648415030000|2022-03-27 21:03:50|1124.4|1113.6|1124.75|1113.95|1124.75|1113.95|1124.4|1113.6|2
1648415040000|2022-03-27 21:04:00|1124.69|1113.89|1124.69|1113.89|1124.69|1113.89|1124.69|1113.89|1
1648415050000|2022-03-27 21:04:10|1124.19|1113.39|1124.19|1113.39|1124.19|1113.39|1124.19|1113.39|1
1648415070000|2022-03-27 21:04:30|1122.9|1112.1|1122.9|1112.1|1122.9|1112.1|1122.9|1112.1|1
1648415090000|2022-03-27 21:04:50|1123.21|1112.41|1123.52|1112.72|1123.52|1112.72|1123.21|1112.41|2
1648415150000|2022-03-27 21:05:50|1123.21|1112.41|1122.77|1111.97|1123.21|1112.41|1122.77|1111.97|2
1648415170000|2022-03-27 21:06:10|1122.72|1111.92|1122.72|1111.92|1122.72|1111.92|1122.72|1111.92|1
1648415200000|2022-03-27 21:06:40|1122.69|1111.89|1122.62|1111.82|1122.69|1111.89|1122.62|1111.82|3
1648415210000|2022-03-27 21:06:50|1121.9|1111.1|1121.9|1111.1|1121.9|1111.1|1121.9|1111.1|1
1648415240000|2022-03-27 21:07:20|1121.99|1111.19|1122.2|1111.4|1122.2|1111.4|1121.99|1111.19|2
1648415250000|2022-03-27 21:07:30|1122.11|1111.31|1122.11|1111.31|1122.11|1111.31|1122.11|1111.31|1
1648415260000|2022-03-27 21:07:40|1121.91|1111.11|1121.91|1111.11|1121.91|1111.11|1121.91|1111.11|1
1648415270000|2022-03-27 21:07:50|1121.71|1110.91|1121.71|1110.91|1121.71|1110.91|1121.71|1110.91|1
1648415290000|2022-03-27 21:08:10|1120.9|1110.1|1120.79|1109.99|1120.9|1110.1|1120.79|1109.99|5
1648415300000|2022-03-27 21:08:20|1120.8|1110|1121.19|1110.39|1121.19|1110.39|1120.79|1109.99|7
1648415310000|2022-03-27 21:08:30|1121.47|1110.67|1121.9|1111.1|1121.9|1111.1|1121.47|1110.67|2
1648415320000|2022-03-27 21:08:40|1122.03|1111.23|1122.05|1111.25|1122.05|1111.25|1122.03|1111.23|2
1648415330000|2022-03-27 21:08:50|1122.06|1111.26|1123.4|1112.6|1123.4|1112.6|1122.06|1111.26|3
1648415370000|2022-03-27 21:09:30|1123.1|1112.3|1122.6|1111.8|1123.1|1112.3|1122.6|1111.8|2
1648415390000|2022-03-27 21:09:50|1122.62|1111.82|1123.4|1112.6|1123.4|1112.6|1122.62|1111.82|3
1648415410000|2022-03-27 21:10:10|1123.49|1112.69|1123.9|1113.1|1123.9|1113.1|1123.49|1112.69|3
1648415450000|2022-03-27 21:10:50|1124.4|1113.6|1124.4|1113.6|1124.4|1113.6|1124.4|1113.6|1
1648415480000|2022-03-27 21:11:20|1124.56|1113.76|1124.56|1113.76|1124.56|1113.76|1124.56|1113.76|1
1648415520000|2022-03-27 21:12:00|1124.6|1113.8|1124.6|1113.8|1124.6|1113.8|1124.6|1113.8|1
1648415540000|2022-03-27 21:12:20|1123.9|1113.1|1123.9|1113.1|1123.9|1113.1|1123.9|1113.1|1
1648415550000|2022-03-27 21:12:30|1123.86|1113.06|1123.66|1112.86|1123.86|1113.06|1123.49|1112.69|3
1648415600000|2022-03-27 21:13:20|1123.16|1112.36|1122.8|1112|1123.16|1112.36|1122.8|1112|2
1648415640000|2022-03-27 21:14:00|1122.32|1111.52|1121.7|1110.9|1122.32|1111.52|1121.7|1110.9|2
1648415660000|2022-03-27 21:14:20|1121.82|1111.02|1121.82|1111.02|1121.82|1111.02|1121.82|1111.02|1
1648415690000|2022-03-27 21:14:50|1121.7|1110.9|1121.7|1110.9|1121.7|1110.9|1121.7|1110.9|1
1648415710000|2022-03-27 21:15:10|1121.82|1111.02|1121.82|1111.02|1121.82|1111.02|1121.82|1111.02|1
1648415730000|2022-03-27 21:15:30|1122.12|1111.32|1122.12|1111.32|1122.12|1111.32|1122.12|1111.32|1
1648415800000|2022-03-27 21:16:40|1121.74|1110.94|1121.74|1110.94|1121.74|1110.94|1121.74|1110.94|1
1648415810000|2022-03-27 21:16:50|1121.57|1110.77|1121.56|1110.76|1121.57|1110.77|1121.56|1110.76|2
1648415830000|2022-03-27 21:17:10|1120.9|1110.1|1121.48|1110.68|1121.48|1110.68|1120.9|1110.1|3
1648415850000|2022-03-27 21:17:30|1121.47|1110.67|1121.48|1110.68|1121.48|1110.68|1121.47|1110.67|4
1648415940000|2022-03-27 21:19:00|1121.22|1110.42|1120.8|1110|1121.22|1110.42|1120.8|1110|2
1648415950000|2022-03-27 21:19:10|1120.79|1109.99|1120.8|1110|1120.8|1110|1120.79|1109.99|2
1648415970000|2022-03-27 21:19:30|1120.79|1109.99|1120.8|1110|1120.8|1110|1120.79|1109.99|2
1648415990000|2022-03-27 21:19:50|1120.53|1109.73|1120.49|1109.69|1120.53|1109.73|1120.49|1109.69|3
1648416040000|2022-03-27 21:20:40|1120.6|1109.8|1120.6|1109.8|1120.6|1109.8|1120.6|1109.8|1
1648416050000|2022-03-27 21:20:50|1120.9|1110.1|1121.21|1110.41|1121.21|1110.41|1120.9|1110.1|3
1648416080000|2022-03-27 21:21:20|1121.3|1110.5|1121.3|1110.5|1121.3|1110.5|1121.3|1110.5|1
1648416090000|2022-03-27 21:21:30|1121.51|1110.71|1123.4|1112.6|1123.4|1112.6|1121.51|1110.71|4
1648416110000|2022-03-27 21:21:50|1123.49|1112.69|1123.5|1112.7|1123.79|1112.99|1123.49|1112.69|3
1648416120000|2022-03-27 21:22:00|1123.8|1113|1124.2|1113.4|1124.2|1113.4|1123.8|1113|2
1648416170000|2022-03-27 21:22:50|1123.9|1113.1|1123.51|1112.71|1123.9|1113.1|1123.51|1112.71|2
1648416230000|2022-03-27 21:23:50|1123.81|1113.01|1123.9|1113.1|1123.9|1113.1|1123.81|1113.01|2
1648416300000|2022-03-27 21:25:00|1124.2|1113.4|1124.33|1113.53|1124.33|1113.53|1123.9|1113.1|3
1648416310000|2022-03-27 21:25:10|1124.38|1113.58|1125.4|1114.6|1125.4|1114.6|1124.38|1113.58|3
1648416340000|2022-03-27 21:25:40|1125.6|1114.8|1126.11|1115.31|1126.11|1115.31|1125.6|1114.8|3
1648416430000|2022-03-27 21:27:10|1126.32|1115.52|1126.45|1115.65|1126.45|1115.65|1126.32|1115.52|2
1648416440000|2022-03-27 21:27:20|1126.64|1115.84|1126.65|1115.85|1126.65|1115.85|1126.64|1115.84|2
1648416490000|2022-03-27 21:28:10|1126.74|1115.94|1126.74|1115.94|1126.74|1115.94|1126.74|1115.94|1
1648416500000|2022-03-27 21:28:20|1126.9|1116.1|1126.9|1116.1|1126.9|1116.1|1126.9|1116.1|1
1648416520000|2022-03-27 21:28:40|1126.99|1116.19|1126.99|1116.19|1126.99|1116.19|1126.99|1116.19|1
1648416530000|2022-03-27 21:28:50|1127.11|1116.31|1127.11|1116.31|1127.11|1116.31|1127.11|1116.31|1
1648416540000|2022-03-27 21:29:00|1127.61|1116.81|1127.61|1116.81|1127.61|1116.81|1127.61|1116.81|1
1648416570000|2022-03-27 21:29:30|1128.4|1117.6|1129.4|1118.6|1129.4|1118.6|1128.4|1117.6|2
1648416590000|2022-03-27 21:29:50|1129.9|1119.1|1129.9|1119.1|1129.9|1119.1|1129.9|1119.1|1
1648416600000|2022-03-27 21:30:00|1130.25|1119.45|1130.25|1119.45|1130.25|1119.45|1130.25|1119.45|1
1648416610000|2022-03-27 21:30:10|1130.4|1119.6|1130.4|1119.6|1130.4|1119.6|1130.4|1119.6|1
1648416630000|2022-03-27 21:30:30|1129.9|1119.1|1129.9|1119.1|1129.9|1119.1|1129.9|1119.1|1
1648416740000|2022-03-27 21:32:20|1130.53|1119.73|1131.55|1120.75|1131.55|1120.75|1130.53|1119.73|3
1648416750000|2022-03-27 21:32:30|1131.99|1121.19|1134.03|1123.23|1134.03|1123.23|1131.99|1121.19|5
1648416760000|2022-03-27 21:32:40|1134.49|1123.69|1134.49|1123.69|1134.49|1123.69|1134.49|1123.69|1
1648416770000|2022-03-27 21:32:50|1134.3|1123.5|1134.54|1123.74|1134.54|1123.74|1134.3|1123.5|2
1648416780000|2022-03-27 21:33:00|1134.56|1123.76|1134.56|1123.76|1134.56|1123.76|1134.55|1123.75|7
1648416790000|2022-03-27 21:33:10|1134.66|1123.86|1135.16|1124.36|1135.16|1124.36|1134.66|1123.86|3
1648416800000|2022-03-27 21:33:20|1135.15|1124.35|1134.91|1124.11|1135.15|1124.35|1134.91|1124.11|2
1648416810000|2022-03-27 21:33:30|1134.66|1123.86|1135.16|1124.36|1135.16|1124.36|1134.66|1123.86|3
1648416830000|2022-03-27 21:33:50|1135.15|1124.35|1135.16|1124.36|1135.16|1124.36|1135.15|1124.35|2
1648416840000|2022-03-27 21:34:00|1135.15|1124.35|1135.15|1124.35|1135.15|1124.35|1135.15|1124.35|1
1648416850000|2022-03-27 21:34:10|1135.16|1124.36|1134.66|1123.86|1135.16|1124.36|1134.66|1123.86|6
1648416860000|2022-03-27 21:34:20|1134.91|1124.11|1135.16|1124.36|1135.16|1124.36|1134.91|1124.11|2
1648416880000|2022-03-27 21:34:40|1135.15|1124.35|1135.15|1124.35|1135.16|1124.36|1135.14|1124.34|7
1648416890000|2022-03-27 21:34:50|1135.16|1124.36|1135.16|1124.36|1135.16|1124.36|1135.16|1124.36|1
1648416900000|2022-03-27 21:35:00|1135.28|1124.48|1135.53|1124.73|1135.53|1124.73|1135.28|1124.48|2
1648416910000|2022-03-27 21:35:10|1135.28|1124.48|1135.31|1124.51|1135.31|1124.51|1135.16|1124.36|3
1648416920000|2022-03-27 21:35:20|1135.51|1124.71|1135.3|1124.5|1135.51|1124.71|1135.3|1124.5|2
1648417000000|2022-03-27 21:36:40|1135.13|1124.33|1135.13|1124.33|1135.13|1124.33|1135.13|1124.33|1
1648417010000|2022-03-27 21:36:50|1134.99|1124.19|1134.99|1124.19|1134.99|1124.19|1134.99|1124.19|1
1648417020000|2022-03-27 21:37:00|1135.9|1125.1|1135.9|1125.1|1135.9|1125.1|1135.9|1125.1|1
1648417030000|2022-03-27 21:37:10|1135.4|1124.6|1135.9|1125.1|1135.9|1125.1|1135.4|1124.6|2
1648417040000|2022-03-27 21:37:20|1135.71|1124.91|1135.71|1124.91|1135.9|1125.1|1135.71|1124.91|3
1648417100000|2022-03-27 21:38:20|1135.49|1124.69|1135.53|1124.73|1135.53|1124.73|1135.4|1124.6|3
1648417160000|2022-03-27 21:39:20|1135.57|1124.77|1135.57|1124.77|1135.57|1124.77|1135.57|1124.77|1
1648417180000|2022-03-27 21:39:40|1136.19|1125.39|1136.19|1125.39|1136.19|1125.39|1136.19|1125.39|1
1648417200000|2022-03-27 21:40:00|1136.33|1125.53|1136.83|1126.03|1136.83|1126.03|1136.33|1125.53|3
1648417240000|2022-03-27 21:40:40|1136.78|1125.98|1136.83|1126.03|1136.83|1126.03|1136.78|1125.98|2
1648417410000|2022-03-27 21:43:30|1136.9|1126.1|1136.9|1126.1|1136.9|1126.1|1136.9|1126.1|1
1648417430000|2022-03-27 21:43:50|1136.62|1125.82|1136.9|1126.1|1136.9|1126.1|1136.61|1125.81|3
1648417490000|2022-03-27 21:44:50|1137.9|1127.1|1137.9|1127.1|1137.9|1127.1|1137.9|1127.1|1
1648417500000|2022-03-27 21:45:00|1137.23|1126.43|1137.6|1126.8|1137.6|1126.8|1137.23|1126.43|2
1648417520000|2022-03-27 21:45:20|1137.9|1127.1|1137.9|1127.1|1137.9|1127.1|1137.9|1127.1|1
1648417610000|2022-03-27 21:46:50|1138.4|1127.6|1138.9|1128.1|1138.9|1128.1|1138.4|1127.6|2
1648417640000|2022-03-27 21:47:20|1139.4|1128.6|1139.4|1128.6|1139.4|1128.6|1139.4|1128.6|1
1648417650000|2022-03-27 21:47:30|1139.9|1129.1|1139.9|1129.1|1139.9|1129.1|1139.9|1129.1|1
1648417710000|2022-03-27 21:48:30|1139.7|1128.9|1139.87|1129.07|1139.87|1129.07|1139.7|1128.9|4
1648417790000|2022-03-27 21:49:50|1140.9|1130.1|1140.9|1130.1|1140.9|1130.1|1140.9|1130.1|1
1648417800000|2022-03-27 21:50:00|1141.4|1130.6|1141.01|1130.21|1141.9|1131.1|1141.01|1130.21|4
1648417810000|2022-03-27 21:50:10|1140.37|1129.57|1140.9|1130.1|1140.9|1130.1|1140.27|1129.47|4
1648417820000|2022-03-27 21:50:20|1141.22|1130.42|1141.31|1130.51|1141.32|1130.52|1141.22|1130.42|4
1648417840000|2022-03-27 21:50:40|1141.3|1130.5|1141.3|1130.5|1141.31|1130.51|1141.3|1130.5|5
1648417850000|2022-03-27 21:50:50|1141.31|1130.51|1141.31|1130.51|1141.31|1130.51|1141.3|1130.5|5
1648417860000|2022-03-27 21:51:00|1141.3|1130.5|1141.31|1130.51|1141.31|1130.51|1141.3|1130.5|2
1648417870000|2022-03-27 21:51:10|1141.3|1130.5|1141.9|1131.1|1141.9|1131.1|1141.3|1130.5|3
1648417970000|2022-03-27 21:52:50|1141.38|1130.58|1141.38|1130.58|1141.39|1130.59|1141.38|1130.58|3
1648417980000|2022-03-27 21:53:00|1141.52|1130.72|1141.52|1130.72|1141.52|1130.72|1141.52|1130.72|1
1648417990000|2022-03-27 21:53:10|1141.51|1130.71|1140.66|1129.86|1141.52|1130.72|1140.62|1129.82|6
1648418000000|2022-03-27 21:53:20|1140.62|1129.82|1140.67|1129.87|1140.67|1129.87|1140.62|1129.82|3
1648418010000|2022-03-27 21:53:30|1140.9|1130.1|1140.9|1130.1|1140.9|1130.1|1140.9|1130.1|1
1648418030000|2022-03-27 21:53:50|1140.61|1129.81|1140.6|1129.8|1140.61|1129.81|1140.6|1129.8|2
1648418050000|2022-03-27 21:54:10|1140.92|1130.12|1140.92|1130.12|1140.92|1130.12|1140.92|1130.12|1
1648418120000|2022-03-27 21:55:20|1141.67|1130.87|1141.67|1130.87|1141.67|1130.87|1141.67|1130.87|1
1648418150000|2022-03-27 21:55:50|1141.44|1130.64|1141.64|1130.84|1141.64|1130.84|1141.44|1130.64|2
1648418160000|2022-03-27 21:56:00|1141.22|1130.42|1141.22|1130.42|1141.22|1130.42|1141.22|1130.42|1
1648418170000|2022-03-27 21:56:10|1140.9|1130.1|1140.9|1130.1|1140.9|1130.1|1140.9|1130.1|1
1648418210000|2022-03-27 21:56:50|1141.04|1130.24|1141.04|1130.24|1141.04|1130.24|1141.04|1130.24|1
1648418280000|2022-03-27 21:58:00|1140.9|1130.1|1140.9|1130.1|1140.9|1130.1|1140.9|1130.1|1
1648418400000|2022-03-27 22:00:00|1141.23|1130.43|1141.42|1130.62|1141.44|1130.64|1141.23|1130.43|3
1648418410000|2022-03-27 22:00:10|1141.6|1130.8|1141.9|1131.1|1141.9|1131.1|1141.6|1130.8|2
1648418430000|2022-03-27 22:00:30|1141.4|1130.6|1140.6|1129.8|1141.4|1130.6|1140.6|1129.8|2
1648418440000|2022-03-27 22:00:40|1140.18|1129.38|1139.9|1129.1|1140.18|1129.38|1139.61|1128.81|5
1648418460000|2022-03-27 22:01:00|1139.05|1128.25|1139.33|1128.53|1139.33|1128.53|1139.05|1128.25|2
1648418480000|2022-03-27 22:01:20|1138.33|1127.53|1137.68|1126.88|1138.33|1127.53|1137.68|1126.88|2
1648418490000|2022-03-27 22:01:30|1137.26|1126.46|1136.9|1126.1|1137.26|1126.46|1136.76|1125.96|4
1648418510000|2022-03-27 22:01:50|1136.76|1125.96|1136.26|1125.46|1136.76|1125.96|1136.26|1125.46|2
1648418520000|2022-03-27 22:02:00|1135.76|1124.96|1133.9|1123.1|1135.76|1124.96|1133.9|1123.1|6
1648418530000|2022-03-27 22:02:10|1134.4|1123.6|1134.4|1123.6|1134.4|1123.6|1134.4|1123.6|1
1648418540000|2022-03-27 22:02:20|1134.64|1123.84|1135.14|1124.34|1135.14|1124.34|1134.64|1123.84|2
1648418550000|2022-03-27 22:02:30|1135.4|1124.6|1135.4|1124.6|1135.4|1124.6|1135.4|1124.6|1
1648418560000|2022-03-27 22:02:40|1135.9|1125.1|1136.06|1125.26|1136.06|1125.26|1135.9|1125.1|2
1648418570000|2022-03-27 22:02:50|1136.23|1125.43|1136.24|1125.44|1136.24|1125.44|1136.23|1125.43|2
1648418580000|2022-03-27 22:03:00|1136.58|1125.78|1136.71|1125.91|1137.4|1126.6|1136.58|1125.78|5
1648418620000|2022-03-27 22:03:40|1136.52|1125.72|1136.52|1125.72|1136.52|1125.72|1136.52|1125.72|1
1648418630000|2022-03-27 22:03:50|1137.02|1126.22|1136.9|1126.1|1137.4|1126.6|1136.9|1126.1|3
1648418650000|2022-03-27 22:04:10|1136.02|1125.22|1135.8|1125|1136.3|1125.5|1135.8|1125|3
1648418670000|2022-03-27 22:04:30|1135.3|1124.5|1134.64|1123.84|1135.3|1124.5|1134.64|1123.84|2
1648418680000|2022-03-27 22:04:40|1134.78|1123.98|1134.78|1123.98|1134.78|1123.98|1134.78|1123.98|1
1648418720000|2022-03-27 22:05:20|1134.64|1123.84|1132.9|1122.1|1134.64|1123.84|1132.9|1122.1|3
1648418750000|2022-03-27 22:05:50|1132.16|1121.36|1131.66|1120.86|1132.16|1121.36|1131.66|1120.86|2
1648418770000|2022-03-27 22:06:10|1131.56|1120.76|1131.28|1120.48|1131.56|1120.76|1131.28|1120.48|2
1648418790000|2022-03-27 22:06:30|1131.66|1120.86|1131.9|1121.1|1131.9|1121.1|1131.66|1120.86|2
1648418800000|2022-03-27 22:06:40|1132.4|1121.6|1132.4|1121.6|1132.4|1121.6|1132.4|1121.6|1
1648418810000|2022-03-27 22:06:50|1132.16|1121.36|1131.9|1121.1|1132.16|1121.36|1131.66|1120.86|4
1648418830000|2022-03-27 22:07:10|1132.06|1121.26|1136.1|1125.3|1136.1|1125.3|1132.06|1121.26|9
1648418840000|2022-03-27 22:07:20|1136.25|1125.45|1135.78|1124.98|1136.26|1125.46|1135.75|1124.95|6
1648418850000|2022-03-27 22:07:30|1136.28|1125.48|1135.51|1124.71|1136.4|1125.6|1135.5|1124.7|5
1648418860000|2022-03-27 22:07:40|1135.01|1124.21|1134.56|1123.76|1135.01|1124.21|1134.56|1123.76|2
1648418890000|2022-03-27 22:08:10|1134.06|1123.26|1134.06|1123.26|1134.06|1123.26|1134.06|1123.26|1
1648418900000|2022-03-27 22:08:20|1133.49|1122.69|1135.53|1124.73|1135.53|1124.73|1133.49|1122.69|5
1648418910000|2022-03-27 22:08:30|1135.03|1124.23|1134.67|1123.87|1135.03|1124.23|1134.17|1123.37|4
1648418940000|2022-03-27 22:09:00|1134.55|1123.75|1135.76|1124.96|1135.76|1124.96|1134.55|1123.75|5
1648418950000|2022-03-27 22:09:10|1135.9|1125.1|1136.05|1125.25|1136.05|1125.25|1135.9|1125.1|3
1648418960000|2022-03-27 22:09:20|1136.06|1125.26|1136.06|1125.26|1136.06|1125.26|1136.06|1125.26|1
1648418970000|2022-03-27 22:09:30|1136|1125.2|1136.5|1125.7|1136.5|1125.7|1136|1125.2|2
1648419010000|2022-03-27 22:10:10|1136|1125.2|1135.57|1124.77|1136|1125.2|1135.57|1124.77|2
1648419040000|2022-03-27 22:10:40|1135.09|1124.29|1134.52|1123.72|1135.09|1124.29|1134.52|1123.72|3
1648419050000|2022-03-27 22:10:50|1133.9|1123.1|1133.62|1122.82|1133.9|1123.1|1133.62|1122.82|2
1648419060000|2022-03-27 22:11:00|1133.55|1122.75|1133.55|1122.75|1133.55|1122.75|1133.55|1122.75|1
1648419070000|2022-03-27 22:11:10|1133.5|1122.7|1134.53|1123.73|1134.53|1123.73|1133.5|1122.7|6
1648419100000|2022-03-27 22:11:40|1134.61|1123.81|1134.61|1123.81|1134.61|1123.81|1134.61|1123.81|1
1648419140000|2022-03-27 22:12:20|1135.11|1124.31|1135.11|1124.31|1135.11|1124.31|1135.11|1124.31|1
1648419170000|2022-03-27 22:12:50|1135.9|1125.1|1136.9|1126.1|1136.9|1126.1|1135.9|1125.1|2
1648419190000|2022-03-27 22:13:10|1136.57|1125.77|1136.57|1125.77|1136.57|1125.77|1136.57|1125.77|1
1648419220000|2022-03-27 22:13:40|1135.9|1125.1|1135.9|1125.1|1135.9|1125.1|1135.9|1125.1|1
1648419290000|2022-03-27 22:14:50|1135.56|1124.76|1135.56|1124.76|1135.56|1124.76|1135.56|1124.76|1
1648419300000|2022-03-27 22:15:00|1135.7|1124.9|1137.4|1126.6|1137.4|1126.6|1135.7|1124.9|7
1648419310000|2022-03-27 22:15:10|1136.9|1126.1|1136.79|1125.99|1136.9|1126.1|1136.79|1125.99|2
1648419340000|2022-03-27 22:15:40|1135.9|1125.1|1135.9|1125.1|1135.9|1125.1|1135.9|1125.1|1
1648419400000|2022-03-27 22:16:40|1136.29|1125.49|1136.29|1125.49|1136.29|1125.49|1136.29|1125.49|1
1648419410000|2022-03-27 22:16:50|1136.83|1126.03|1137.4|1126.6|1137.4|1126.6|1136.83|1126.03|2
1648419440000|2022-03-27 22:17:20|1137.9|1127.1|1137.9|1127.1|1137.9|1127.1|1137.9|1127.1|1
1648419450000|2022-03-27 22:17:30|1137.57|1126.77|1137.95|1127.15|1137.95|1127.15|1137.57|1126.77|2
1648419460000|2022-03-27 22:17:40|1138.71|1127.91|1138.41|1127.61|1138.71|1127.91|1138.41|1127.61|4
1648419470000|2022-03-27 22:17:50|1138.44|1127.64|1138.44|1127.64|1138.44|1127.64|1138.44|1127.64|1
1648419480000|2022-03-27 22:18:00|1138.28|1127.48|1138.39|1127.59|1138.39|1127.59|1138.28|1127.48|3
1648419490000|2022-03-27 22:18:10|1138.41|1127.61|1138.42|1127.62|1138.42|1127.62|1138.41|1127.61|2
1648419500000|2022-03-27 22:18:20|1138.28|1127.48|1138.28|1127.48|1138.28|1127.48|1138.28|1127.48|1
1648419510000|2022-03-27 22:18:30|1138.4|1127.6|1138.9|1128.1|1138.9|1128.1|1138.4|1127.6|2
1648419540000|2022-03-27 22:19:00|1139.43|1128.63|1140.16|1129.36|1140.16|1129.36|1139.43|1128.63|3
1648419560000|2022-03-27 22:19:20|1140.33|1129.53|1140.33|1129.53|1140.33|1129.53|1140.33|1129.53|1
1648419570000|2022-03-27 22:19:30|1140.14|1129.34|1140.14|1129.34|1140.14|1129.34|1140.14|1129.34|1
1648419580000|2022-03-27 22:19:40|1140.02|1129.22|1140.28|1129.48|1140.28|1129.48|1140.02|1129.22|3
1648419620000|2022-03-27 22:20:20|1140.77|1129.97|1141.4|1130.6|1141.4|1130.6|1140.77|1129.97|2
1648419630000|2022-03-27 22:20:30|1141.15|1130.35|1140.65|1129.85|1141.15|1130.35|1140.65|1129.85|2
1648419640000|2022-03-27 22:20:40|1140.16|1129.36|1139.66|1128.86|1140.16|1129.36|1139.65|1128.85|4
1648419680000|2022-03-27 22:21:20|1139.53|1128.73|1139.53|1128.73|1139.53|1128.73|1139.53|1128.73|1
1648419690000|2022-03-27 22:21:30|1139.03|1128.23|1137.72|1126.92|1139.03|1128.23|1137.5|1126.7|6
1648419710000|2022-03-27 22:21:50|1138.22|1127.42|1138.22|1127.42|1138.22|1127.42|1138.22|1127.42|1
1648419750000|2022-03-27 22:22:30|1138.72|1127.92|1139.4|1128.6|1139.4|1128.6|1138.72|1127.92|2
1648419800000|2022-03-27 22:23:20|1139.54|1128.74|1139.55|1128.75|1139.55|1128.75|1139.54|1128.74|2
1648419840000|2022-03-27 22:24:00|1139.54|1128.74|1139.54|1128.74|1139.54|1128.74|1139.54|1128.74|1
1648419890000|2022-03-27 22:24:50|1139.5|1128.7|1139.5|1128.7|1139.5|1128.7|1139.5|1128.7|1
1648419920000|2022-03-27 22:25:20|1139.53|1128.73|1139.53|1128.73|1139.53|1128.73|1139.53|1128.73|1
1648419930000|2022-03-27 22:25:30|1140.03|1129.23|1139.68|1128.88|1140.18|1129.38|1139.68|1128.88|3
1648419950000|2022-03-27 22:25:50|1140.18|1129.38|1141.51|1130.71|1141.51|1130.71|1140.18|1129.38|6
1648419960000|2022-03-27 22:26:00|1141.53|1130.73|1140.53|1129.73|1141.53|1130.73|1140.53|1129.73|3
1648419980000|2022-03-27 22:26:20|1140.03|1129.23|1140.03|1129.23|1140.03|1129.23|1140.03|1129.23|1
1648419990000|2022-03-27 22:26:30|1137.9|1127.1|1137.9|1127.1|1137.9|1127.1|1137.9|1127.1|1
1648420000000|2022-03-27 22:26:40|1138.4|1127.6|1138.4|1127.6|1138.4|1127.6|1138.4|1127.6|1
1648420080000|2022-03-27 22:28:00|1138.9|1128.1|1138.9|1128.1|1138.9|1128.1|1138.9|1128.1|1
1648420300000|2022-03-27 22:31:40|1137.9|1127.1|1136.76|1125.96|1137.9|1127.1|1136.76|1125.96|2
1648420380000|2022-03-27 22:33:00|1137.26|1126.46|1137.4|1126.6|1137.4|1126.6|1137.26|1126.46|2
1648420510000|2022-03-27 22:35:10|1138.4|1127.6|1138.4|1127.6|1138.4|1127.6|1138.4|1127.6|1
1648420530000|2022-03-27 22:35:30|1139.4|1128.6|1139.4|1128.6|1139.4|1128.6|1139.4|1128.6|1
1648420560000|2022-03-27 22:36:00|1139.9|1129.1|1139.9|1129.1|1139.9|1129.1|1139.9|1129.1|1
1648420580000|2022-03-27 22:36:20|1140.4|1129.6|1140.64|1129.84|1140.64|1129.84|1140.4|1129.6|2
1648420610000|2022-03-27 22:36:50|1141.92|1131.12|1141.92|1131.12|1141.92|1131.12|1141.92|1131.12|1
1648420630000|2022-03-27 22:37:10|1141.18|1130.38|1141.18|1130.38|1141.18|1130.38|1141.18|1130.38|1
1648420640000|2022-03-27 22:37:20|1140.9|1130.1|1140.9|1130.1|1140.9|1130.1|1140.9|1130.1|1
1648420660000|2022-03-27 22:37:40|1141.4|1130.6|1141.68|1130.88|1141.68|1130.88|1141.4|1130.6|2
1648420730000|2022-03-27 22:38:50|1141.9|1131.1|1142.4|1131.6|1142.4|1131.6|1141.9|1131.1|2
1648420740000|2022-03-27 22:39:00|1142.53|1131.73|1143.03|1132.23|1143.03|1132.23|1142.53|1131.73|4
1648420770000|2022-03-27 22:39:30|1142.84|1132.04|1140.4|1129.6|1142.84|1132.04|1140.4|1129.6|4
1648420840000|2022-03-27 22:40:40|1140.54|1129.74|1140.54|1129.74|1140.54|1129.74|1140.54|1129.74|1
1648420870000|2022-03-27 22:41:10|1140.49|1129.69|1140.61|1129.81|1140.61|1129.81|1140.49|1129.69|2
1648420900000|2022-03-27 22:41:40|1140.11|1129.31|1139.9|1129.1|1140.11|1129.31|1139.9|1129.1|2
1648420920000|2022-03-27 22:42:00|1139.4|1128.6|1139.4|1128.6|1139.4|1128.6|1139.4|1128.6|1
1648420990000|2022-03-27 22:43:10|1138.9|1128.1|1138.9|1128.1|1138.9|1128.1|1138.9|1128.1|1
1648421040000|2022-03-27 22:44:00|1139.01|1128.21|1139.01|1128.21|1139.01|1128.21|1139.01|1128.21|1
1648421060000|2022-03-27 22:44:20|1138.82|1128.02|1138.82|1128.02|1138.82|1128.02|1138.82|1128.02|1
1648421070000|2022-03-27 22:44:30|1137.9|1127.1|1137.9|1127.1|1137.9|1127.1|1137.9|1127.1|1
1648421080000|2022-03-27 22:44:40|1137.64|1126.84|1137.64|1126.84|1137.64|1126.84|1137.64|1126.84|1
1648421090000|2022-03-27 22:44:50|1137.26|1126.46|1135.77|1124.97|1137.26|1126.46|1135.77|1124.97|3
1648421100000|2022-03-27 22:45:00|1135.9|1125.1|1135.9|1125.1|1135.9|1125.1|1135.9|1125.1|1
1648421140000|2022-03-27 22:45:40|1135.95|1125.15|1136.75|1125.95|1137.4|1126.6|1135.95|1125.15|6
1648421150000|2022-03-27 22:45:50|1136.68|1125.88|1136.68|1125.88|1136.68|1125.88|1136.68|1125.88|1
1648421170000|2022-03-27 22:46:10|1136.27|1125.47|1133.9|1123.1|1136.27|1125.47|1133.9|1123.1|2
1648421190000|2022-03-27 22:46:30|1134.31|1123.51|1134.64|1123.84|1134.64|1123.84|1134.31|1123.51|2
1648421260000|2022-03-27 22:47:40|1133.9|1123.1|1133.67|1122.87|1133.9|1123.1|1133.67|1122.87|2
1648421290000|2022-03-27 22:48:10|1133.71|1122.91|1133.67|1122.87|1133.71|1122.91|1133.67|1122.87|2
1648421390000|2022-03-27 22:49:50|1133.79|1122.99|1134.55|1123.75|1134.55|1123.75|1133.79|1122.99|4
1648421470000|2022-03-27 22:51:10|1134.66|1123.86|1135.4|1124.6|1135.4|1124.6|1134.66|1123.86|3
1648421490000|2022-03-27 22:51:30|1135.63|1124.83|1134.73|1123.93|1135.63|1124.83|1134.73|1123.93|4
1648421500000|2022-03-27 22:51:40|1134.23|1123.43|1133.9|1123.1|1134.23|1123.43|1133.9|1123.1|2
1648421510000|2022-03-27 22:51:50|1133.4|1122.6|1132.9|1122.1|1133.4|1122.6|1132.9|1122.1|2
1648421530000|2022-03-27 22:52:10|1133.4|1122.6|1133.67|1122.87|1133.67|1122.87|1133.4|1122.6|2
1648421560000|2022-03-27 22:52:40|1133.9|1123.1|1134.4|1123.6|1134.4|1123.6|1133.9|1123.1|2
1648421570000|2022-03-27 22:52:50|1134.17|1123.37|1133.67|1122.87|1134.17|1123.37|1133.67|1122.87|2
1648421590000|2022-03-27 22:53:10|1134.17|1123.37|1134.4|1123.6|1134.4|1123.6|1134.17|1123.37|2
1648421650000|2022-03-27 22:54:10|1134.9|1124.1|1134.9|1124.1|1134.9|1124.1|1134.9|1124.1|1
1648421690000|2022-03-27 22:54:50|1135.26|1124.46|1136.67|1125.87|1136.67|1125.87|1135.26|1124.46|3
1648421700000|2022-03-27 22:55:00|1136.4|1125.6|1136.4|1125.6|1136.4|1125.6|1136.4|1125.6|1
1648421710000|2022-03-27 22:55:10|1136.74|1125.94|1136.74|1125.94|1136.74|1125.94|1136.74|1125.94|1
1648421740000|2022-03-27 22:55:40|1136.66|1125.86|1137.4|1126.6|1137.4|1126.6|1136.66|1125.86|3
1648421770000|2022-03-27 22:56:10|1137.25|1126.45|1136.75|1125.95|1137.25|1126.45|1136.75|1125.95|2
1648421910000|2022-03-27 22:58:30|1136.25|1125.45|1135.9|1125.1|1136.25|1125.45|1135.9|1125.1|2
1648421950000|2022-03-27 22:59:10|1136.25|1125.45|1135.9|1125.1|1136.25|1125.45|1135.9|1125.1|2
1648421960000|2022-03-27 22:59:20|1136.25|1125.45|1136.25|1125.45|1136.25|1125.45|1136.25|1125.45|1
1648422000000|2022-03-27 23:00:00|1136.05|1125.25|1138.31|1127.51|1138.31|1127.51|1136.05|1125.25|6
1648422010000|2022-03-27 23:00:10|1138.4|1127.6|1138.4|1127.6|1138.4|1127.6|1138.4|1127.6|1
1648422030000|2022-03-27 23:00:30|1138.14|1127.34|1137.59|1126.79|1138.14|1127.34|1137.59|1126.79|3
1648422050000|2022-03-27 23:00:50|1138.09|1127.29|1138.4|1127.6|1138.4|1127.6|1138.09|1127.29|2
1648422070000|2022-03-27 23:01:10|1138.61|1127.81|1139.4|1128.6|1139.4|1128.6|1138.61|1127.81|3
1648422150000|2022-03-27 23:02:30|1138.9|1128.1|1138.9|1128.1|1138.9|1128.1|1138.9|1128.1|1
1648422290000|2022-03-27 23:04:50|1138|1127.2|1138|1127.2|1138|1127.2|1138|1127.2|1
1648422300000|2022-03-27 23:05:00|1137.5|1126.7|1138|1127.2|1138|1127.2|1137.5|1126.7|2
1648422320000|2022-03-27 23:05:20|1138.33|1127.53|1138.08|1127.28|1138.33|1127.53|1138.08|1127.28|2
1648422340000|2022-03-27 23:05:40|1137.58|1126.78|1137.58|1126.78|1137.58|1126.78|1137.58|1126.78|1
1648422350000|2022-03-27 23:05:50|1137.9|1127.1|1137.9|1127.1|1137.9|1127.1|1137.9|1127.1|1
1648422390000|2022-03-27 23:06:30|1137.77|1126.97|1137.77|1126.97|1137.77|1126.97|1137.77|1126.97|1
1648422400000|2022-03-27 23:06:40|1137.27|1126.47|1137.27|1126.47|1137.27|1126.47|1137.27|1126.47|1
1648422410000|2022-03-27 23:06:50|1136.77|1125.97|1136.77|1125.97|1136.77|1125.97|1136.77|1125.97|1
1648422420000|2022-03-27 23:07:00|1136.27|1125.47|1133.9|1123.1|1136.27|1125.47|1133.9|1123.1|3
1648422450000|2022-03-27 23:07:30|1134.14|1123.34|1134.64|1123.84|1134.64|1123.84|1134.14|1123.34|2
1648422510000|2022-03-27 23:08:30|1133.9|1123.1|1133.9|1123.1|1133.9|1123.1|1133.9|1123.1|1
1648422520000|2022-03-27 23:08:40|1134.79|1123.99|1134.79|1123.99|1134.79|1123.99|1134.79|1123.99|1
1648422550000|2022-03-27 23:09:10|1134.9|1124.1|1134.9|1124.1|1134.9|1124.1|1134.9|1124.1|1
1648422560000|2022-03-27 23:09:20|1134.79|1123.99|1134.79|1123.99|1134.79|1123.99|1134.79|1123.99|1
1648422580000|2022-03-27 23:09:40|1134.9|1124.1|1134.9|1124.1|1134.9|1124.1|1134.9|1124.1|1
1648422610000|2022-03-27 23:10:10|1134.79|1123.99|1134.79|1123.99|1134.79|1123.99|1134.79|1123.99|1
1648422620000|2022-03-27 23:10:20|1134.9|1124.1|1134.9|1124.1|1134.9|1124.1|1134.9|1124.1|1
1648422750000|2022-03-27 23:12:30|1134.86|1124.06|1134.86|1124.06|1134.86|1124.06|1134.86|1124.06|1
1648422820000|2022-03-27 23:13:40|1134.9|1124.1|1134.9|1124.1|1134.9|1124.1|1134.9|1124.1|1
1648422840000|2022-03-27 23:14:00|1134.86|1124.06|1134.86|1124.06|1134.86|1124.06|1134.86|1124.06|1
1648422960000|2022-03-27 23:16:00|1135.14|1124.34|1135.14|1124.34|1135.14|1124.34|1135.14|1124.34|1
1648422990000|2022-03-27 23:16:30|1135.35|1124.55|1135.35|1124.55|1135.35|1124.55|1135.35|1124.55|1
1648423110000|2022-03-27 23:18:30|1134.64|1123.84|1134.64|1123.84|1134.64|1123.84|1134.64|1123.84|1
1648423120000|2022-03-27 23:18:40|1134.9|1124.1|1134.9|1124.1|1134.9|1124.1|1134.9|1124.1|1
1648423130000|2022-03-27 23:18:50|1134.71|1123.91|1134.64|1123.84|1134.71|1123.91|1134.64|1123.84|2
1648423150000|2022-03-27 23:19:10|1134.9|1124.1|1134.9|1124.1|1134.9|1124.1|1134.9|1124.1|1
1648423230000|2022-03-27 23:20:30|1134.57|1123.77|1134.57|1123.77|1134.57|1123.77|1134.57|1123.77|1
1648423320000|2022-03-27 23:22:00|1134.9|1124.1|1134.9|1124.1|1134.9|1124.1|1134.9|1124.1|1
1648423350000|2022-03-27 23:22:30|1134.33|1123.53|1134.32|1123.52|1134.33|1123.53|1134.32|1123.52|2
1648423360000|2022-03-27 23:22:40|1134.66|1123.86|1134.66|1123.86|1134.66|1123.86|1134.66|1123.86|1
1648423390000|2022-03-27 23:23:10|1135.16|1124.36|1135.4|1124.6|1135.4|1124.6|1135.16|1124.36|2
1648423400000|2022-03-27 23:23:20|1135.55|1124.75|1135.55|1124.75|1135.55|1124.75|1135.55|1124.75|1
1648423430000|2022-03-27 23:23:50|1134.9|1124.1|1134.9|1124.1|1134.9|1124.1|1134.9|1124.1|1
1648423450000|2022-03-27 23:24:10|1135.4|1124.6|1135.55|1124.75|1135.55|1124.75|1135.4|1124.6|2
1648423460000|2022-03-27 23:24:20|1134.9|1124.1|1134.9|1124.1|1134.9|1124.1|1134.9|1124.1|1
1648423540000|2022-03-27 23:25:40|1135.4|1124.6|1135.78|1124.98|1135.78|1124.98|1135.4|1124.6|2
1648423570000|2022-03-27 23:26:10|1135.9|1125.1|1135.9|1125.1|1135.9|1125.1|1135.9|1125.1|1
1648423710000|2022-03-27 23:28:30|1136.4|1125.6|1136.9|1126.1|1136.9|1126.1|1136.4|1125.6|3
1648423810000|2022-03-27 23:30:10|1136.57|1125.77|1136.76|1125.96|1136.76|1125.96|1136.57|1125.77|6
1648423820000|2022-03-27 23:30:20|1136.26|1125.46|1135.78|1124.98|1136.26|1125.46|1135.78|1124.98|2
1648423840000|2022-03-27 23:30:40|1135.58|1124.78|1135.59|1124.79|1135.59|1124.79|1135.58|1124.78|2
1648423850000|2022-03-27 23:30:50|1135.73|1124.93|1135.89|1125.09|1135.89|1125.09|1135.73|1124.93|4
1648423860000|2022-03-27 23:31:00|1135.9|1125.1|1136.65|1125.85|1136.65|1125.85|1135.89|1125.09|6
1648423870000|2022-03-27 23:31:10|1136.15|1125.35|1135.51|1124.71|1136.15|1125.35|1135.5|1124.7|4
1648423880000|2022-03-27 23:31:20|1135.53|1124.73|1135.68|1124.88|1135.69|1124.89|1135.51|1124.71|5
1648423910000|2022-03-27 23:31:50|1135.18|1124.38|1135.18|1124.38|1135.18|1124.38|1135.18|1124.38|1
1648423920000|2022-03-27 23:32:00|1134.49|1123.69|1134.51|1123.71|1134.51|1123.71|1134.49|1123.69|2
1648423930000|2022-03-27 23:32:10|1134.56|1123.76|1134.56|1123.76|1134.56|1123.76|1134.56|1123.76|1
1648423940000|2022-03-27 23:32:20|1134.5|1123.7|1134.51|1123.71|1134.51|1123.71|1134.5|1123.7|2
1648423950000|2022-03-27 23:32:30|1134.5|1123.7|1134.5|1123.7|1134.51|1123.71|1134.5|1123.7|15
1648423960000|2022-03-27 23:32:40|1134.51|1123.71|1134.5|1123.7|1134.51|1123.71|1134.5|1123.7|8
1648423970000|2022-03-27 23:32:50|1134.51|1123.71|1134.5|1123.7|1134.51|1123.71|1134.5|1123.7|14
1648423980000|2022-03-27 23:33:00|1134.59|1123.79|1135.4|1124.6|1135.4|1124.6|1134.59|1123.79|4
1648423990000|2022-03-27 23:33:10|1135.9|1125.1|1136.4|1125.6|1136.4|1125.6|1135.9|1125.1|3
1648424020000|2022-03-27 23:33:40|1136.57|1125.77|1136.58|1125.78|1136.58|1125.78|1136.57|1125.77|2
1648424040000|2022-03-27 23:34:00|1136.6|1125.8|1136.61|1125.81|1136.61|1125.81|1136.6|1125.8|2
1648424050000|2022-03-27 23:34:10|1136.6|1125.8|1136.6|1125.8|1136.61|1125.81|1136.6|1125.8|5
1648424060000|2022-03-27 23:34:20|1136.31|1125.51|1135.49|1124.69|1136.31|1125.51|1135.49|1124.69|3
1648424070000|2022-03-27 23:34:30|1135.5|1124.7|1135.82|1125.02|1135.83|1125.03|1135.49|1124.69|6
1648424080000|2022-03-27 23:34:40|1136.32|1125.52|1136.32|1125.52|1136.32|1125.52|1136.32|1125.52|1
1648424090000|2022-03-27 23:34:50|1136.14|1125.34|1135.64|1124.84|1136.14|1125.34|1135.64|1124.84|2
1648424110000|2022-03-27 23:35:10|1135.65|1124.85|1135.67|1124.87|1135.68|1124.88|1135.65|1124.85|4
1648424120000|2022-03-27 23:35:20|1135.68|1124.88|1135.67|1124.87|1135.68|1124.88|1135.67|1124.87|2
1648424130000|2022-03-27 23:35:30|1135.68|1124.88|1135.8|1125|1135.8|1125|1135.68|1124.88|2
1648424140000|2022-03-27 23:35:40|1136.3|1125.5|1136.3|1125.5|1136.3|1125.5|1136.3|1125.5|1
1648424160000|2022-03-27 23:36:00|1135.56|1124.76|1135.8|1125|1135.8|1125|1135.56|1124.76|6
1648424170000|2022-03-27 23:36:10|1136.3|1125.5|1136.4|1125.6|1136.4|1125.6|1136.3|1125.5|2
1648424180000|2022-03-27 23:36:20|1136.49|1125.69|1136.5|1125.7|1136.5|1125.7|1136.49|1125.69|6
1648424190000|2022-03-27 23:36:30|1136.49|1125.69|1136.49|1125.69|1136.49|1125.69|1136.49|1125.69|1
1648424210000|2022-03-27 23:36:50|1136.58|1125.78|1136.59|1125.79|1136.59|1125.79|1136.58|1125.78|2
1648424220000|2022-03-27 23:37:00|1136.58|1125.78|1136.59|1125.79|1136.6|1125.8|1136.58|1125.78|4
1648424230000|2022-03-27 23:37:10|1136.6|1125.8|1136.74|1125.94|1136.75|1125.95|1136.59|1125.79|5
1648424240000|2022-03-27 23:37:20|1136.75|1125.95|1136.74|1125.94|1136.75|1125.95|1136.74|1125.94|2
1648424250000|2022-03-27 23:37:30|1136.75|1125.95|1136.89|1126.09|1136.9|1126.1|1136.74|1125.94|5
1648424260000|2022-03-27 23:37:40|1136.9|1126.1|1136.9|1126.1|1136.9|1126.1|1136.9|1126.1|1
1648424270000|2022-03-27 23:37:50|1137.08|1126.28|1138.67|1127.87|1138.67|1127.87|1137.08|1126.28|4
1648424280000|2022-03-27 23:38:00|1138.68|1127.88|1139.68|1128.88|1139.68|1128.88|1138.68|1127.88|8
1648424290000|2022-03-27 23:38:10|1139.18|1128.38|1138.9|1128.1|1139.18|1128.38|1138.66|1127.86|3
1648424330000|2022-03-27 23:38:50|1139|1128.2|1139|1128.2|1139|1128.2|1139|1128.2|1
1648424340000|2022-03-27 23:39:00|1139.5|1128.7|1139.82|1129.02|1139.82|1129.02|1139.5|1128.7|3
1648424350000|2022-03-27 23:39:10|1139.83|1129.03|1140.02|1129.22|1140.02|1129.22|1139.82|1129.02|3
1648424360000|2022-03-27 23:39:20|1140.11|1129.31|1140.11|1129.31|1140.11|1129.31|1140.11|1129.31|1
1648424370000|2022-03-27 23:39:30|1140.12|1129.32|1140.25|1129.45|1140.25|1129.45|1140.12|1129.32|2
1648424380000|2022-03-27 23:39:40|1140.35|1129.55|1140.35|1129.55|1140.35|1129.55|1140.35|1129.55|1
1648424410000|2022-03-27 23:40:10|1139.9|1129.1|1139.9|1129.1|1139.9|1129.1|1139.9|1129.1|1
1648424420000|2022-03-27 23:40:20|1140.02|1129.22|1140.25|1129.45|1140.25|1129.45|1140.02|1129.22|2
1648424430000|2022-03-27 23:40:30|1140.26|1129.46|1140.26|1129.46|1140.26|1129.46|1140.25|1129.45|5
1648424440000|2022-03-27 23:40:40|1140.25|1129.45|1140.25|1129.45|1140.25|1129.45|1140.25|1129.45|1
1648424450000|2022-03-27 23:40:50|1140.5|1129.7|1140.88|1130.08|1140.88|1130.08|1140.5|1129.7|2
1648424460000|2022-03-27 23:41:00|1141.01|1130.21|1142.26|1131.46|1142.27|1131.47|1141.01|1130.21|11
1648424470000|2022-03-27 23:41:10|1142.27|1131.47|1142.53|1131.73|1142.53|1131.73|1142.26|1131.46|5
1648424480000|2022-03-27 23:41:20|1142.6|1131.8|1142.87|1132.07|1142.87|1132.07|1142.6|1131.8|5
1648424490000|2022-03-27 23:41:30|1142.53|1131.73|1142.53|1131.73|1142.53|1131.73|1142.53|1131.73|1
1648424530000|2022-03-27 23:42:10|1142.57|1131.77|1143.9|1133.1|1143.9|1133.1|1142.57|1131.77|3
1648424540000|2022-03-27 23:42:20|1143.26|1132.46|1143.37|1132.57|1143.37|1132.57|1143.26|1132.46|3
1648424550000|2022-03-27 23:42:30|1143.36|1132.56|1143.38|1132.58|1143.38|1132.58|1143.36|1132.56|2
1648424560000|2022-03-27 23:42:40|1143.53|1132.73|1143.53|1132.73|1143.53|1132.73|1143.53|1132.73|1
1648424570000|2022-03-27 23:42:50|1143.92|1133.12|1144.07|1133.27|1144.07|1133.27|1143.92|1133.12|2
1648424600000|2022-03-27 23:43:20|1144.08|1133.28|1144.37|1133.57|1144.37|1133.57|1144.08|1133.28|5
1648424620000|2022-03-27 23:43:40|1144.34|1133.54|1144.36|1133.56|1144.36|1133.56|1144.34|1133.54|2
1648424710000|2022-03-27 23:45:10|1144.43|1133.63|1144.59|1133.79|1144.91|1134.11|1144.43|1133.63|3
1648424720000|2022-03-27 23:45:20|1144.58|1133.78|1144.58|1133.78|1144.58|1133.78|1144.58|1133.78|1
1648424740000|2022-03-27 23:45:40|1144.76|1133.96|1144.9|1134.1|1144.9|1134.1|1144.58|1133.78|3
1648424750000|2022-03-27 23:45:50|1145.08|1134.28|1145.08|1134.28|1145.08|1134.28|1145.08|1134.28|1
1648424760000|2022-03-27 23:46:00|1145.19|1134.39|1145.19|1134.39|1145.19|1134.39|1145.19|1134.39|1
1648424770000|2022-03-27 23:46:10|1145.27|1134.47|1146.1|1135.3|1146.1|1135.3|1145.27|1134.47|4
1648424780000|2022-03-27 23:46:20|1146.12|1135.32|1146.45|1135.65|1146.45|1135.65|1146.12|1135.32|3
1648424790000|2022-03-27 23:46:30|1146.89|1136.09|1147.81|1137.01|1147.81|1137.01|1146.89|1136.09|2
1648424800000|2022-03-27 23:46:40|1147.9|1137.1|1147.69|1136.89|1147.9|1137.1|1147.69|1136.89|3
1648424810000|2022-03-27 23:46:50|1147.82|1137.02|1148.03|1137.23|1148.03|1137.23|1147.82|1137.02|4
1648424820000|2022-03-27 23:47:00|1147.92|1137.12|1147.92|1137.12|1147.92|1137.12|1147.92|1137.12|1
1648424830000|2022-03-27 23:47:10|1146.9|1136.1|1146.9|1136.1|1146.9|1136.1|1146.9|1136.1|1
1648424890000|2022-03-27 23:48:10|1147.4|1136.6|1147.98|1137.18|1147.98|1137.18|1147.4|1136.6|4
1648424900000|2022-03-27 23:48:20|1147.87|1137.07|1147.87|1137.07|1147.87|1137.07|1147.87|1137.07|1
1648424920000|2022-03-27 23:48:40|1147.8|1137|1147.8|1137|1147.8|1137|1147.8|1137|1
1648424930000|2022-03-27 23:48:50|1147.4|1136.6|1146.58|1135.78|1147.4|1136.6|1146.58|1135.78|2
1648424950000|2022-03-27 23:49:10|1146.35|1135.55|1146|1135.2|1146.35|1135.55|1146|1135.2|2
1648424970000|2022-03-27 23:49:30|1145.71|1134.91|1144.71|1133.91|1145.71|1134.91|1144.71|1133.91|2
1648425000000|2022-03-27 23:50:00|1144.73|1133.93|1145.4|1134.6|1145.4|1134.6|1144.73|1133.93|4
1648425030000|2022-03-27 23:50:30|1145.21|1134.41|1144.71|1133.91|1145.21|1134.41|1144.71|1133.91|2
1648425040000|2022-03-27 23:50:40|1144.75|1133.95|1144.75|1133.95|1144.75|1133.95|1144.75|1133.95|1
1648425060000|2022-03-27 23:51:00|1145.16|1134.36|1145.16|1134.36|1145.16|1134.36|1145.16|1134.36|1
1648425070000|2022-03-27 23:51:10|1144.75|1133.95|1144.75|1133.95|1144.75|1133.95|1144.75|1133.95|1
1648425110000|2022-03-27 23:51:50|1143.9|1133.1|1144.25|1133.45|1144.25|1133.45|1143.9|1133.1|2
1648425120000|2022-03-27 23:52:00|1144.75|1133.95|1144.75|1133.95|1144.75|1133.95|1144.75|1133.95|1
1648425130000|2022-03-27 23:52:10|1144.9|1134.1|1144.9|1134.1|1144.9|1134.1|1144.9|1134.1|1
1648425150000|2022-03-27 23:52:30|1143.9|1133.1|1143.9|1133.1|1143.9|1133.1|1143.9|1133.1|1
1648425160000|2022-03-27 23:52:40|1144.25|1133.45|1143.9|1133.1|1144.25|1133.45|1143.9|1133.1|2
1648425170000|2022-03-27 23:52:50|1144.4|1133.6|1144.4|1133.6|1144.4|1133.6|1144.4|1133.6|1
1648425210000|2022-03-27 23:53:30|1143.9|1133.1|1143.9|1133.1|1143.9|1133.1|1143.9|1133.1|1
1648425220000|2022-03-27 23:53:40|1144.4|1133.6|1144.4|1133.6|1144.4|1133.6|1144.4|1133.6|1
1648425240000|2022-03-27 23:54:00|1144.29|1133.49|1146.07|1135.27|1146.07|1135.27|1144.29|1133.49|5
1648425260000|2022-03-27 23:54:20|1146.1|1135.3|1146.1|1135.3|1146.11|1135.31|1146.1|1135.3|3
1648425270000|2022-03-27 23:54:30|1146.11|1135.31|1146.24|1135.44|1146.24|1135.44|1146.11|1135.31|2
1648425280000|2022-03-27 23:54:40|1146.25|1135.45|1146.75|1135.95|1146.75|1135.95|1146.25|1135.45|2
1648425290000|2022-03-27 23:54:50|1146.74|1135.94|1146.74|1135.94|1146.74|1135.94|1146.73|1135.93|3
1648425300000|2022-03-27 23:55:00|1146.73|1135.93|1146.74|1135.94|1146.74|1135.94|1146.73|1135.93|2
1648425330000|2022-03-27 23:55:30|1146.56|1135.76|1146.56|1135.76|1146.56|1135.76|1146.56|1135.76|1
1648425350000|2022-03-27 23:55:50|1146.36|1135.56|1145.52|1134.72|1146.36|1135.56|1145.52|1134.72|2
1648425360000|2022-03-27 23:56:00|1145.53|1134.73|1145.9|1135.1|1145.9|1135.1|1145.53|1134.73|2
1648425400000|2022-03-27 23:56:40|1146.4|1135.6|1146.4|1135.6|1146.4|1135.6|1146.4|1135.6|1
1648425410000|2022-03-27 23:56:50|1145.9|1135.1|1145.5|1134.7|1145.9|1135.1|1145.5|1134.7|3
1648425540000|2022-03-27 23:59:00|1145.85|1135.05|1145.85|1135.05|1145.85|1135.05|1145.85|1135.05|1
1648425550000|2022-03-27 23:59:10|1145.9|1135.1|1145.95|1135.15|1145.95|1135.15|1145.9|1135.1|2
1648425560000|2022-03-27 23:59:20|1146.03|1135.23|1146.53|1135.73|1146.53|1135.73|1146.03|1135.23|4
1648425590000|2022-03-27 23:59:50|1146.03|1135.23|1146.4|1135.6|1146.4|1135.6|1146.03|1135.23|2
1648425610000|2022-03-28 00:00:10|1145.9|1135.1|1145.9|1135.1|1145.9|1135.1|1145.9|1135.1|1
1648425620000|2022-03-28 00:00:20|1146.4|1135.6|1146.4|1135.6|1146.4|1135.6|1146.4|1135.6|1
1648425660000|2022-03-28 00:01:00|1146.9|1136.1|1146.9|1136.1|1146.9|1136.1|1146.9|1136.1|1
1648425670000|2022-03-28 00:01:10|1147.3|1136.5|1147.4|1136.6|1147.8|1137|1147.3|1136.5|4
1648425680000|2022-03-28 00:01:20|1146.9|1136.1|1146.9|1136.1|1146.9|1136.1|1146.9|1136.1|1
1648425690000|2022-03-28 00:01:30|1147.4|1136.6|1147.75|1136.95|1147.75|1136.95|1147.4|1136.6|2
1648425710000|2022-03-28 00:01:50|1146.9|1136.1|1146.9|1136.1|1146.9|1136.1|1146.9|1136.1|1
1648425720000|2022-03-28 00:02:00|1147.25|1136.45|1147.75|1136.95|1147.75|1136.95|1147.25|1136.45|2
1648425750000|2022-03-28 00:02:30|1147.8|1137|1148.9|1138.1|1148.9|1138.1|1147.8|1137|5
1648425760000|2022-03-28 00:02:40|1148.48|1137.68|1148.48|1137.68|1148.49|1137.69|1148.48|1137.68|5
1648425770000|2022-03-28 00:02:50|1148.49|1137.69|1147.9|1137.1|1148.49|1137.69|1147.9|1137.1|8
1648425830000|2022-03-28 00:03:50|1147.4|1136.6|1145.82|1135.02|1147.4|1136.6|1145.82|1135.02|7
1648425840000|2022-03-28 00:04:00|1144.9|1134.1|1144.58|1133.78|1144.9|1134.1|1144.58|1133.78|2
1648425850000|2022-03-28 00:04:10|1145.08|1134.28|1145.49|1134.69|1145.49|1134.69|1145.08|1134.28|3
1648425860000|2022-03-28 00:04:20|1144.99|1134.19|1144.99|1134.19|1144.99|1134.19|1144.99|1134.19|1
1648425870000|2022-03-28 00:04:30|1143.9|1133.1|1142.9|1132.1|1143.9|1133.1|1142.9|1132.1|2
1648425880000|2022-03-28 00:04:40|1143.12|1132.32|1143.62|1132.82|1143.62|1132.82|1143.12|1132.32|2
1648425890000|2022-03-28 00:04:50|1142.9|1132.1|1142.9|1132.1|1142.9|1132.1|1142.9|1132.1|1
1648425900000|2022-03-28 00:05:00|1143.13|1132.33|1143.35|1132.55|1143.35|1132.55|1143.13|1132.33|2
1648425910000|2022-03-28 00:05:10|1143.13|1132.33|1142.9|1132.1|1143.13|1132.33|1142.9|1132.1|2
1648425920000|2022-03-28 00:05:20|1143.4|1132.6|1142.9|1132.1|1143.62|1132.82|1142.9|1132.1|3
1648425940000|2022-03-28 00:05:40|1142.4|1131.6|1140.9|1130.1|1142.4|1131.6|1140.9|1130.1|2
1648425960000|2022-03-28 00:06:00|1141.08|1130.28|1141.08|1130.28|1141.08|1130.28|1141.08|1130.28|1
1648425980000|2022-03-28 00:06:20|1140.9|1130.1|1140.9|1130.1|1140.9|1130.1|1140.9|1130.1|1
1648426000000|2022-03-28 00:06:40|1139.9|1129.1|1139.64|1128.84|1139.9|1129.1|1139.64|1128.84|2
1648426010000|2022-03-28 00:06:50|1137.9|1127.1|1138.9|1128.1|1138.9|1128.1|1137.9|1127.1|4
1648426020000|2022-03-28 00:07:00|1137.9|1127.1|1137.9|1127.1|1137.9|1127.1|1137.9|1127.1|1
1648426030000|2022-03-28 00:07:10|1138.4|1127.6|1138.9|1128.1|1138.9|1128.1|1138.4|1127.6|2
1648426040000|2022-03-28 00:07:20|1137.9|1127.1|1137.83|1127.03|1137.9|1127.1|1137.83|1127.03|2
1648426050000|2022-03-28 00:07:30|1137.33|1126.53|1135.9|1125.1|1137.33|1126.53|1135.9|1125.1|2
1648426060000|2022-03-28 00:07:40|1136.4|1125.6|1134.9|1124.1|1136.4|1125.6|1134.9|1124.1|3
1648426070000|2022-03-28 00:07:50|1135.15|1124.35|1135.9|1125.1|1135.9|1125.1|1135.15|1124.35|3
1648426080000|2022-03-28 00:08:00|1136.4|1125.6|1136.9|1126.1|1136.9|1126.1|1136.4|1125.6|3
1648426100000|2022-03-28 00:08:20|1136.51|1125.71|1136.51|1125.71|1136.51|1125.71|1136.51|1125.71|1
1648426110000|2022-03-28 00:08:30|1134.9|1124.1|1134.9|1124.1|1134.9|1124.1|1134.9|1124.1|1
1648426130000|2022-03-28 00:08:50|1135.27|1124.47|1135.77|1124.97|1135.77|1124.97|1135.27|1124.47|2
1648426160000|2022-03-28 00:09:20|1135.82|1125.02|1135.95|1125.15|1135.95|1125.15|1135.82|1125.02|2
1648426170000|2022-03-28 00:09:30|1135.9|1125.1|1135.9|1125.1|1135.9|1125.1|1135.9|1125.1|1
1648426200000|2022-03-28 00:10:00|1135.65|1124.85|1135.65|1124.85|1135.65|1124.85|1135.65|1124.85|1
1648426230000|2022-03-28 00:10:30|1135.9|1125.1|1135.9|1125.1|1135.9|1125.1|1135.9|1125.1|1
1648426250000|2022-03-28 00:10:50|1136.4|1125.6|1137.4|1126.6|1137.4|1126.6|1136.4|1125.6|5
1648426260000|2022-03-28 00:11:00|1137.07|1126.27|1136.57|1125.77|1137.07|1126.27|1136.57|1125.77|2
1648426270000|2022-03-28 00:11:10|1136.56|1125.76|1136.57|1125.77|1136.58|1125.78|1136.56|1125.76|8
1648426290000|2022-03-28 00:11:30|1136.66|1125.86|1136.66|1125.86|1136.66|1125.86|1136.66|1125.86|1
1648426300000|2022-03-28 00:11:40|1137.16|1126.36|1137.16|1126.36|1137.16|1126.36|1137.16|1126.36|1
1648426310000|2022-03-28 00:11:50|1136.66|1125.86|1137.2|1126.4|1137.2|1126.4|1136.56|1125.76|4
1648426320000|2022-03-28 00:12:00|1137.4|1126.6|1137.4|1126.6|1137.4|1126.6|1137.4|1126.6|1
1648426330000|2022-03-28 00:12:10|1137.2|1126.4|1136.56|1125.76|1137.2|1126.4|1136.56|1125.76|2
1648426360000|2022-03-28 00:12:40|1136.58|1125.78|1137.09|1126.29|1137.09|1126.29|1136.58|1125.78|3
1648426370000|2022-03-28 00:12:50|1136.59|1125.79|1136.59|1125.79|1136.59|1125.79|1136.59|1125.79|1
1648426410000|2022-03-28 00:13:30|1136.6|1125.8|1137|1126.2|1137.24|1126.44|1136.6|1125.8|3
1648426430000|2022-03-28 00:13:50|1136.73|1125.93|1136.73|1125.93|1136.73|1125.93|1136.73|1125.93|1
1648426450000|2022-03-28 00:14:10|1136.59|1125.79|1136.6|1125.8|1136.6|1125.8|1136.59|1125.79|2
1648426480000|2022-03-28 00:14:40|1136.5|1125.7|1136.5|1125.7|1136.5|1125.7|1136.5|1125.7|1
1648426500000|2022-03-28 00:15:00|1136.62|1125.82|1137.4|1126.6|1137.4|1126.6|1136.62|1125.82|4
1648426510000|2022-03-28 00:15:10|1137.13|1126.33|1136.63|1125.83|1137.13|1126.33|1136.63|1125.83|2
1648426530000|2022-03-28 00:15:30|1136.5|1125.7|1135.9|1125.1|1136.5|1125.7|1135.86|1125.06|4
1648426550000|2022-03-28 00:15:50|1136.73|1125.93|1137.25|1126.45|1137.25|1126.45|1136.73|1125.93|2
1648426570000|2022-03-28 00:16:10|1137.52|1126.72|1138.16|1127.36|1138.16|1127.36|1137.52|1126.72|10
1648426580000|2022-03-28 00:16:20|1137.9|1127.1|1137.61|1126.81|1137.9|1127.1|1137.61|1126.81|2
1648426590000|2022-03-28 00:16:30|1136.61|1125.81|1135.9|1125.1|1136.61|1125.81|1135.9|1125.1|2
1648426620000|2022-03-28 00:17:00|1133.9|1123.1|1133.9|1123.1|1133.9|1123.1|1133.9|1123.1|1
1648426690000|2022-03-28 00:18:10|1134.11|1123.31|1135.26|1124.46|1135.26|1124.46|1134.11|1123.31|5
1648426710000|2022-03-28 00:18:30|1134.97|1124.17|1134.61|1123.81|1134.97|1124.17|1134.61|1123.81|2
1648426740000|2022-03-28 00:19:00|1133.9|1123.1|1133.9|1123.1|1133.9|1123.1|1133.9|1123.1|1
1648426750000|2022-03-28 00:19:10|1134.11|1123.31|1134.11|1123.31|1134.11|1123.31|1134.11|1123.31|1
1648426770000|2022-03-28 00:19:30|1134.61|1123.81|1134.9|1124.1|1134.9|1124.1|1134.61|1123.81|3
1648426790000|2022-03-28 00:19:50|1134.61|1123.81|1134.61|1123.81|1134.61|1123.81|1134.61|1123.81|1
1648426800000|2022-03-28 00:20:00|1134.7|1123.9|1134.7|1123.9|1134.7|1123.9|1134.7|1123.9|1
1648426820000|2022-03-28 00:20:20|1135.33|1124.53|1135.33|1124.53|1135.33|1124.53|1135.33|1124.53|1
1648426870000|2022-03-28 00:21:10|1135.83|1125.03|1135.83|1125.03|1135.83|1125.03|1135.83|1125.03|1
1648426900000|2022-03-28 00:21:40|1136.33|1125.53|1136.83|1126.03|1136.83|1126.03|1136.33|1125.53|2
1648426920000|2022-03-28 00:22:00|1136.9|1126.1|1136.9|1126.1|1136.9|1126.1|1136.9|1126.1|1
1648426940000|2022-03-28 00:22:20|1137.18|1126.38|1136.9|1126.1|1137.32|1126.52|1136.9|1126.1|3
1648427060000|2022-03-28 00:24:20|1136.4|1125.6|1136.4|1125.6|1136.4|1125.6|1136.4|1125.6|1
1648427090000|2022-03-28 00:24:50|1135.11|1124.31|1134.61|1123.81|1135.11|1124.31|1134.61|1123.81|2
1648427100000|2022-03-28 00:25:00|1134.62|1123.82|1135.4|1124.6|1135.4|1124.6|1134.62|1123.82|2
1648427110000|2022-03-28 00:25:10|1135.5|1124.7|1137.48|1126.68|1137.48|1126.68|1135.5|1124.7|4
1648427170000|2022-03-28 00:26:10|1137.26|1126.46|1137.63|1126.83|1137.63|1126.83|1137.26|1126.46|3
1648427200000|2022-03-28 00:26:40|1137.49|1126.69|1137.63|1126.83|1137.63|1126.83|1137.49|1126.69|3
1648427210000|2022-03-28 00:26:50|1137.49|1126.69|1137.49|1126.69|1137.49|1126.69|1137.49|1126.69|1
1648427260000|2022-03-28 00:27:40|1138.38|1127.58|1138.51|1127.71|1138.52|1127.72|1138.38|1127.58|6
1648427280000|2022-03-28 00:28:00|1138.63|1127.83|1139.4|1128.6|1139.4|1128.6|1138.63|1127.83|4
1648427290000|2022-03-28 00:28:10|1139.59|1128.79|1139.59|1128.79|1139.6|1128.8|1139.59|1128.79|5
1648427300000|2022-03-28 00:28:20|1139.6|1128.8|1139.6|1128.8|1139.72|1128.92|1139.6|1128.8|3
1648427340000|2022-03-28 00:29:00|1140.22|1129.42|1140.71|1129.91|1141.03|1130.23|1140.22|1129.42|4
1648427350000|2022-03-28 00:29:10|1140.9|1130.1|1141.4|1130.6|1141.4|1130.6|1140.9|1130.1|4
1648427360000|2022-03-28 00:29:20|1141.57|1130.77|1141.57|1130.77|1141.57|1130.77|1141.57|1130.77|1
1648427370000|2022-03-28 00:29:30|1141.78|1130.98|1141.81|1131.01|1141.81|1131.01|1141.78|1130.98|3
1648427380000|2022-03-28 00:29:40|1141.57|1130.77|1140.9|1130.1|1141.57|1130.77|1140.9|1130.1|5
1648427390000|2022-03-28 00:29:50|1141.07|1130.27|1141.07|1130.27|1141.07|1130.27|1141.07|1130.27|1
1648427400000|2022-03-28 00:30:00|1141.57|1130.77|1141.57|1130.77|1141.57|1130.77|1141.57|1130.77|1
1648427430000|2022-03-28 00:30:30|1141.81|1131.01|1141.57|1130.77|1141.81|1131.01|1141.57|1130.77|2
1648427470000|2022-03-28 00:31:10|1141.81|1131.01|1141.57|1130.77|1141.81|1131.01|1141.57|1130.77|2
1648427480000|2022-03-28 00:31:20|1141.4|1130.6|1141.4|1130.6|1141.4|1130.6|1140.9|1130.1|3
1648427490000|2022-03-28 00:31:30|1141.57|1130.77|1141.57|1130.77|1141.81|1131.01|1141.57|1130.77|3
1648427510000|2022-03-28 00:31:50|1141.81|1131.01|1142.04|1131.24|1142.04|1131.24|1141.62|1130.82|7
1648427520000|2022-03-28 00:32:00|1142.25|1131.45|1142.25|1131.45|1142.25|1131.45|1142.25|1131.45|1
1648427530000|2022-03-28 00:32:10|1142.28|1131.48|1144.4|1133.6|1144.4|1133.6|1142.28|1131.48|5
1648427540000|2022-03-28 00:32:20|1143.92|1133.12|1144.9|1134.1|1144.9|1134.1|1143.42|1132.62|11
1648427570000|2022-03-28 00:32:50|1145|1134.2|1145.9|1135.1|1145.9|1135.1|1145|1134.2|2
1648427580000|2022-03-28 00:33:00|1145.95|1135.15|1146.4|1135.6|1146.4|1135.6|1145.95|1135.15|2
1648427600000|2022-03-28 00:33:20|1147.03|1136.23|1148.03|1137.23|1148.03|1137.23|1147.03|1136.23|2
1648427610000|2022-03-28 00:33:30|1148.31|1137.51|1147.9|1137.1|1148.31|1137.51|1147.9|1137.1|2
1648427620000|2022-03-28 00:33:40|1148.03|1137.23|1147.9|1137.1|1148.03|1137.23|1147.9|1137.1|2
1648427630000|2022-03-28 00:33:50|1148.31|1137.51|1149.9|1139.1|1149.9|1139.1|1148.31|1137.51|5
1648427650000|2022-03-28 00:34:10|1149.4|1138.6|1149.09|1138.29|1149.4|1138.6|1148.68|1137.88|6
1648427660000|2022-03-28 00:34:20|1149.9|1139.1|1149.99|1139.19|1150.9|1140.1|1149.9|1139.1|5
1648427670000|2022-03-28 00:34:30|1149.49|1138.69|1149.49|1138.69|1149.49|1138.69|1149.49|1138.69|1
1648427680000|2022-03-28 00:34:40|1148.4|1137.6|1147.4|1136.6|1148.4|1137.6|1147.4|1136.6|3
1648427690000|2022-03-28 00:34:50|1147.9|1137.1|1148.4|1137.6|1148.4|1137.6|1147.9|1137.1|2
1648427700000|2022-03-28 00:35:00|1148.9|1138.1|1149.25|1138.45|1149.25|1138.45|1148.9|1138.1|2
1648427710000|2022-03-28 00:35:10|1149.48|1138.68|1148.4|1137.6|1149.98|1139.18|1148.4|1137.6|4
1648427720000|2022-03-28 00:35:20|1148.9|1138.1|1148.4|1137.6|1148.9|1138.1|1148.4|1137.6|2
1648427730000|2022-03-28 00:35:30|1148.9|1138.1|1148.9|1138.1|1148.9|1138.1|1148.4|1137.6|3
1648427740000|2022-03-28 00:35:40|1149.49|1138.69|1150.4|1139.6|1151.9|1141.1|1149.49|1138.69|7
1648427770000|2022-03-28 00:36:10|1150.65|1139.85|1151.16|1140.36|1151.9|1141.1|1150.65|1139.85|6
1648427780000|2022-03-28 00:36:20|1151.66|1140.86|1150.4|1139.6|1152.15|1141.35|1150.4|1139.6|5
1648427790000|2022-03-28 00:36:30|1150.65|1139.85|1151.15|1140.35|1151.15|1140.35|1150.65|1139.85|2
1648427800000|2022-03-28 00:36:40|1150.89|1140.09|1150.4|1139.6|1150.89|1140.09|1150.4|1139.6|3
1648427810000|2022-03-28 00:36:50|1150.65|1139.85|1150.4|1139.6|1150.65|1139.85|1150.4|1139.6|2
1648427820000|2022-03-28 00:37:00|1150.65|1139.85|1150.4|1139.6|1151.15|1140.35|1150.4|1139.6|3
1648427830000|2022-03-28 00:37:10|1150.65|1139.85|1150.4|1139.6|1151.15|1140.35|1150.4|1139.6|4
1648427850000|2022-03-28 00:37:30|1149.9|1139.1|1150.32|1139.52|1150.32|1139.52|1149.4|1138.6|5
1648427910000|2022-03-28 00:38:30|1149.9|1139.1|1149.51|1138.71|1149.9|1139.1|1149.51|1138.71|2
1648427920000|2022-03-28 00:38:40|1149.4|1138.6|1148.52|1137.72|1149.4|1138.6|1148.52|1137.72|3
1648427930000|2022-03-28 00:38:50|1147.4|1136.6|1147.4|1136.6|1147.4|1136.6|1147.4|1136.6|1
1648427940000|2022-03-28 00:39:00|1147.57|1136.77|1147.99|1137.19|1148.18|1137.38|1147.57|1136.77|4
1648427950000|2022-03-28 00:39:10|1148.42|1137.62|1148.9|1138.1|1148.9|1138.1|1148.42|1137.62|2
1648427960000|2022-03-28 00:39:20|1148.47|1137.67|1148.47|1137.67|1148.47|1137.67|1148.47|1137.67|1
1648427970000|2022-03-28 00:39:30|1147.63|1136.83|1147.63|1136.83|1147.63|1136.83|1147.63|1136.83|1
1648427990000|2022-03-28 00:39:50|1147.97|1137.17|1147.97|1137.17|1147.97|1137.17|1147.97|1137.17|1
1648428000000|2022-03-28 00:40:00|1147.72|1136.92|1148.9|1138.1|1148.9|1138.1|1147.72|1136.92|5
1648428020000|2022-03-28 00:40:20|1148.47|1137.67|1147.73|1136.93|1148.47|1137.67|1147.73|1136.93|2
1648428030000|2022-03-28 00:40:30|1147.16|1136.36|1146.5|1135.7|1147.16|1136.36|1146.5|1135.7|8
1648428040000|2022-03-28 00:40:40|1147|1136.2|1148.4|1137.6|1148.4|1137.6|1146.77|1135.97|5
1648428060000|2022-03-28 00:41:00|1147.9|1137.1|1147.9|1137.1|1147.9|1137.1|1147.9|1137.1|1
1648428070000|2022-03-28 00:41:10|1147.4|1136.6|1147.4|1136.6|1147.48|1136.68|1146.57|1135.77|6
1648428110000|2022-03-28 00:41:50|1147.9|1137.1|1148.4|1137.6|1148.4|1137.6|1147.9|1137.1|2
1648428130000|2022-03-28 00:42:10|1147.9|1137.1|1147.51|1136.71|1147.9|1137.1|1147.51|1136.71|2
1648428140000|2022-03-28 00:42:20|1147.72|1136.92|1147.72|1136.92|1147.72|1136.92|1147.72|1136.92|1
1648428150000|2022-03-28 00:42:30|1147.9|1137.1|1147.9|1137.1|1147.9|1137.1|1147.9|1137.1|1
1648428180000|2022-03-28 00:43:00|1147.71|1136.91|1148.21|1137.41|1148.21|1137.41|1147.71|1136.91|2
1648428190000|2022-03-28 00:43:10|1147.71|1136.91|1147.71|1136.91|1147.71|1136.91|1147.71|1136.91|1
1648428250000|2022-03-28 00:44:10|1147.51|1136.71|1147.87|1137.07|1147.87|1137.07|1147.51|1136.71|2
1648428270000|2022-03-28 00:44:30|1146.9|1136.1|1146.9|1136.1|1146.9|1136.1|1146.9|1136.1|1
1648428280000|2022-03-28 00:44:40|1147.4|1136.6|1147.87|1137.07|1147.87|1137.07|1147.4|1136.6|2
1648428290000|2022-03-28 00:44:50|1146.9|1136.1|1146.9|1136.1|1146.9|1136.1|1146.9|1136.1|1
1648428310000|2022-03-28 00:45:10|1146.4|1135.6|1145.75|1134.95|1146.4|1135.6|1145.75|1134.95|2
1648428330000|2022-03-28 00:45:30|1145.25|1134.45|1143.9|1133.1|1145.25|1134.45|1143.9|1133.1|3
1648428340000|2022-03-28 00:45:40|1143.4|1132.6|1142.9|1132.1|1143.4|1132.6|1142.9|1132.1|2
1648428360000|2022-03-28 00:46:00|1142.4|1131.6|1142.4|1131.6|1142.4|1131.6|1142.4|1131.6|1
1648428370000|2022-03-28 00:46:10|1142.9|1132.1|1142.4|1131.6|1142.9|1132.1|1142.4|1131.6|2
1648428380000|2022-03-28 00:46:20|1141.89|1131.09|1141.39|1130.59|1142.39|1131.59|1141.39|1130.59|4
1648428400000|2022-03-28 00:46:40|1140.9|1130.1|1139.9|1129.1|1140.9|1130.1|1139.9|1129.1|2
1648428410000|2022-03-28 00:46:50|1139.55|1128.75|1139.55|1128.75|1139.55|1128.75|1139.55|1128.75|1
1648428420000|2022-03-28 00:47:00|1139.49|1128.69|1141.4|1130.6|1141.4|1130.6|1139.49|1128.69|4
1648428430000|2022-03-28 00:47:10|1140.4|1129.6|1140.4|1129.6|1140.4|1129.6|1140.4|1129.6|1
1648428440000|2022-03-28 00:47:20|1140.9|1130.1|1141.4|1130.6|1141.4|1130.6|1140.9|1130.1|2
1648428490000|2022-03-28 00:48:10|1141.65|1130.85|1141.66|1130.86|1141.66|1130.86|1141.65|1130.85|2
1648428500000|2022-03-28 00:48:20|1142.16|1131.36|1142.4|1131.6|1142.4|1131.6|1142.16|1131.36|2
1648428520000|2022-03-28 00:48:40|1142.9|1132.1|1143.4|1132.6|1143.4|1132.6|1142.9|1132.1|2
1648428540000|2022-03-28 00:49:00|1143.01|1132.21|1142.4|1131.6|1143.01|1132.21|1142.4|1131.6|3
1648428550000|2022-03-28 00:49:10|1142.5|1131.7|1142.5|1131.7|1142.5|1131.7|1142.5|1131.7|1
1648428560000|2022-03-28 00:49:20|1142.51|1131.71|1142.5|1131.7|1142.51|1131.71|1142.5|1131.7|2
1648428580000|2022-03-28 00:49:40|1142.71|1131.91|1142.71|1131.91|1142.71|1131.91|1142.71|1131.91|1
1648428590000|2022-03-28 00:49:50|1142.49|1131.69|1142.73|1131.93|1142.73|1131.93|1142.49|1131.69|2
1648428610000|2022-03-28 00:50:10|1142.23|1131.43|1141.55|1130.75|1142.23|1131.43|1141.55|1130.75|2
1648428620000|2022-03-28 00:50:20|1141.05|1130.25|1140.55|1129.75|1141.05|1130.25|1140.4|1129.6|5
1648428630000|2022-03-28 00:50:30|1139.9|1129.1|1140.55|1129.75|1140.55|1129.75|1139.9|1129.1|3
1648428650000|2022-03-28 00:50:50|1141.05|1130.25|1141.4|1130.6|1141.4|1130.6|1141.05|1130.25|2
1648428670000|2022-03-28 00:51:10|1141.69|1130.89|1142.4|1131.6|1142.4|1131.6|1141.69|1130.89|4
1648428700000|2022-03-28 00:51:40|1142.01|1131.21|1141.51|1130.71|1142.01|1131.21|1141.51|1130.71|8
1648428710000|2022-03-28 00:51:50|1141.52|1130.72|1141.51|1130.71|1141.52|1130.72|1141.51|1130.71|4
1648428720000|2022-03-28 00:52:00|1141.83|1131.03|1142.34|1131.54|1142.35|1131.55|1141.83|1131.03|4
1648428730000|2022-03-28 00:52:10|1142.63|1131.83|1142.9|1132.1|1142.9|1132.1|1142.63|1131.83|3
1648428740000|2022-03-28 00:52:20|1142.99|1132.19|1143.9|1133.1|1143.9|1133.1|1142.99|1132.19|3
1648428770000|2022-03-28 00:52:50|1143.53|1132.73|1143.53|1132.73|1143.53|1132.73|1143.53|1132.73|1
1648428790000|2022-03-28 00:53:10|1142.9|1132.1|1142.9|1132.1|1142.9|1132.1|1142.9|1132.1|1
1648428830000|2022-03-28 00:53:50|1143.03|1132.23|1142.9|1132.1|1143.03|1132.23|1142.9|1132.1|2
1648428840000|2022-03-28 00:54:00|1143.03|1132.23|1142.9|1132.1|1143.03|1132.23|1142.9|1132.1|2
1648428850000|2022-03-28 00:54:10|1141.9|1131.1|1142.55|1131.75|1142.55|1131.75|1141.51|1130.71|7
1648428870000|2022-03-28 00:54:30|1142.56|1131.76|1142.55|1131.75|1142.56|1131.76|1142.55|1131.75|8
1648428880000|2022-03-28 00:54:40|1142.56|1131.76|1142.55|1131.75|1142.56|1131.76|1142.55|1131.75|4
1648428890000|2022-03-28 00:54:50|1142.57|1131.77|1142.57|1131.77|1142.57|1131.77|1142.57|1131.77|1
1648428910000|2022-03-28 00:55:10|1142.58|1131.78|1142.57|1131.77|1142.58|1131.78|1142.57|1131.77|6
1648428920000|2022-03-28 00:55:20|1142.58|1131.78|1142.57|1131.77|1142.58|1131.78|1142.57|1131.77|8
1648428930000|2022-03-28 00:55:30|1142.07|1131.27|1141.55|1130.75|1142.07|1131.27|1141.55|1130.75|2
1648428940000|2022-03-28 00:55:40|1141.56|1130.76|1142.4|1131.6|1142.4|1131.6|1141.54|1130.74|6
1648428960000|2022-03-28 00:56:00|1141.9|1131.1|1141.9|1131.1|1141.9|1131.1|1141.9|1131.1|1
1648428980000|2022-03-28 00:56:20|1142.4|1131.6|1142.4|1131.6|1142.4|1131.6|1142.4|1131.6|1
1648429020000|2022-03-28 00:57:00|1142.59|1131.79|1143.4|1132.6|1143.4|1132.6|1142.59|1131.79|3
1648429070000|2022-03-28 00:57:50|1143.55|1132.75|1143.55|1132.75|1143.55|1132.75|1143.55|1132.75|1
1648429100000|2022-03-28 00:58:20|1143.56|1132.76|1143.56|1132.76|1143.56|1132.76|1143.56|1132.76|1
1648429110000|2022-03-28 00:58:30|1143.97|1133.17|1143.97|1133.17|1143.97|1133.17|1143.97|1133.17|1
1648429120000|2022-03-28 00:58:40|1144.06|1133.26|1144.06|1133.26|1144.06|1133.26|1144.06|1133.26|1
1648429130000|2022-03-28 00:58:50|1144.9|1134.1|1146.07|1135.27|1146.07|1135.27|1144.9|1134.1|4
1648429140000|2022-03-28 00:59:00|1145.95|1135.15|1145.95|1135.15|1145.95|1135.15|1145.95|1135.15|1
1648429160000|2022-03-28 00:59:20|1145.4|1134.6|1144.52|1133.72|1145.4|1134.6|1144.51|1133.71|3
1648429170000|2022-03-28 00:59:30|1144.49|1133.69|1144.62|1133.82|1144.62|1133.82|1144.49|1133.69|6
1648429180000|2022-03-28 00:59:40|1144.9|1134.1|1144.9|1134.1|1144.9|1134.1|1144.9|1134.1|1
1648429190000|2022-03-28 00:59:50|1145.45|1134.65|1146.45|1135.65|1146.45|1135.65|1145.45|1134.65|3
1648429210000|2022-03-28 01:00:10|1146.18|1135.38|1146.18|1135.38|1146.18|1135.38|1146.18|1135.38|1
1648429220000|2022-03-28 01:00:20|1146.64|1135.84|1146.64|1135.84|1146.64|1135.84|1146.64|1135.84|1
1648429260000|2022-03-28 01:01:00|1145.9|1135.1|1145.9|1135.1|1145.9|1135.1|1145.9|1135.1|1
1648429280000|2022-03-28 01:01:20|1146.4|1135.6|1146.64|1135.84|1146.64|1135.84|1146.4|1135.6|2
1648429290000|2022-03-28 01:01:30|1144.54|1133.74|1144.54|1133.74|1144.54|1133.74|1144.54|1133.74|1
1648429300000|2022-03-28 01:01:40|1144.55|1133.75|1144.55|1133.75|1144.9|1134.1|1144.54|1133.74|8
1648429310000|2022-03-28 01:01:50|1144.56|1133.76|1144.62|1133.82|1144.62|1133.82|1144.56|1133.76|2
1648429330000|2022-03-28 01:02:10|1145.06|1134.26|1145.06|1134.26|1145.06|1134.26|1145.06|1134.26|1
1648429340000|2022-03-28 01:02:20|1145.07|1134.27|1145.06|1134.26|1145.07|1134.27|1145.06|1134.26|2
1648429350000|2022-03-28 01:02:30|1145.07|1134.27|1145.06|1134.26|1145.07|1134.27|1145.06|1134.26|4
1648429360000|2022-03-28 01:02:40|1145.32|1134.52|1145.17|1134.37|1145.33|1134.53|1145.17|1134.37|6
1648429370000|2022-03-28 01:02:50|1144.9|1134.1|1145.17|1134.37|1145.17|1134.37|1144.9|1134.1|3
1648429410000|2022-03-28 01:03:30|1145.56|1134.76|1145.9|1135.1|1145.9|1135.1|1145.56|1134.76|2
1648429440000|2022-03-28 01:04:00|1146.4|1135.6|1146.4|1135.6|1146.4|1135.6|1146.4|1135.6|1
1648429490000|2022-03-28 01:04:50|1146.63|1135.83|1146.63|1135.83|1146.63|1135.83|1146.63|1135.83|1
1648429510000|2022-03-28 01:05:10|1146.9|1136.1|1146.9|1136.1|1146.9|1136.1|1146.9|1136.1|1
1648429550000|2022-03-28 01:05:50|1147.45|1136.65|1147.83|1137.03|1147.95|1137.15|1147.45|1136.65|4
1648429600000|2022-03-28 01:06:40|1146.9|1136.1|1146.9|1136.1|1146.9|1136.1|1146.9|1136.1|1
1648429620000|2022-03-28 01:07:00|1146.73|1135.93|1146.5|1135.7|1146.73|1135.93|1146.4|1135.6|3
1648429630000|2022-03-28 01:07:10|1146.9|1136.1|1147.4|1136.6|1147.4|1136.6|1146.9|1136.1|2
1648429650000|2022-03-28 01:07:30|1147.49|1136.69|1148.9|1138.1|1148.9|1138.1|1147.49|1136.69|12
1648429660000|2022-03-28 01:07:40|1148.8|1138|1148.8|1138|1148.8|1138|1148.8|1138|1
1648429670000|2022-03-28 01:07:50|1147.88|1137.08|1147.49|1136.69|1147.88|1137.08|1147.49|1136.69|2
1648429680000|2022-03-28 01:08:00|1147.5|1136.7|1147.49|1136.69|1147.5|1136.7|1147.49|1136.69|2
1648429690000|2022-03-28 01:08:10|1147.5|1136.7|1148.3|1137.5|1148.3|1137.5|1147.49|1136.69|4
1648429760000|2022-03-28 01:09:20|1148.49|1137.69|1148.49|1137.69|1148.49|1137.69|1148.49|1137.69|1
1648429770000|2022-03-28 01:09:30|1148.32|1137.52|1148.9|1138.1|1148.9|1138.1|1148.32|1137.52|3
1648429800000|2022-03-28 01:10:00|1149.03|1138.23|1149.04|1138.24|1149.04|1138.24|1149.03|1138.23|2
1648429810000|2022-03-28 01:10:10|1149.03|1138.23|1149.23|1138.43|1149.23|1138.43|1149.03|1138.23|2
1648429830000|2022-03-28 01:10:30|1148.9|1138.1|1148.9|1138.1|1148.9|1138.1|1148.9|1138.1|1
1648429950000|2022-03-28 01:12:30|1149.03|1138.23|1149.41|1138.61|1149.41|1138.61|1149.03|1138.23|3
1648429990000|2022-03-28 01:13:10|1149.47|1138.67|1149.47|1138.67|1149.47|1138.67|1149.47|1138.67|1
1648430000000|2022-03-28 01:13:20|1149.2|1138.4|1149.2|1138.4|1149.2|1138.4|1149.11|1138.31|3
1648430020000|2022-03-28 01:13:40|1149.57|1138.77|1150|1139.2|1150|1139.2|1149.57|1138.77|4
1648430040000|2022-03-28 01:14:00|1150.9|1140.1|1151.15|1140.35|1151.15|1140.35|1150.9|1140.1|2
1648430050000|2022-03-28 01:14:10|1151.8|1141|1152.47|1141.67|1152.47|1141.67|1151.8|1141|2
1648430060000|2022-03-28 01:14:20|1152.66|1141.86|1152.71|1141.91|1153.15|1142.35|1152.66|1141.86|3
1648430070000|2022-03-28 01:14:30|1152.46|1141.66|1151.74|1140.94|1152.46|1141.66|1151.74|1140.94|3
1648430090000|2022-03-28 01:14:50|1151.35|1140.55|1150.53|1139.73|1151.35|1140.55|1150.53|1139.73|2
1648430110000|2022-03-28 01:15:10|1151.03|1140.23|1151.7|1140.9|1151.7|1140.9|1151.03|1140.23|3
1648430120000|2022-03-28 01:15:20|1152.12|1141.32|1152.12|1141.32|1152.12|1141.32|1152.12|1141.32|1
1648430150000|2022-03-28 01:15:50|1152.16|1141.36|1152.16|1141.36|1152.16|1141.36|1152.16|1141.36|1
1648430160000|2022-03-28 01:16:00|1151.75|1140.95|1151.75|1140.95|1151.75|1140.95|1151.75|1140.95|1
1648430180000|2022-03-28 01:16:20|1151.9|1141.1|1152.06|1141.26|1152.06|1141.26|1151.9|1141.1|2
1648430200000|2022-03-28 01:16:40|1151.9|1141.1|1151.75|1140.95|1151.9|1141.1|1151.75|1140.95|2
1648430210000|2022-03-28 01:16:50|1151.49|1140.69|1151.49|1140.69|1151.49|1140.69|1151.49|1140.69|1
1648430220000|2022-03-28 01:17:00|1151.5|1140.7|1151.76|1140.96|1151.76|1140.96|1151.5|1140.7|2
1648430240000|2022-03-28 01:17:20|1150.9|1140.1|1150.9|1140.1|1150.9|1140.1|1150.9|1140.1|1
1648430280000|2022-03-28 01:18:00|1150.4|1139.6|1149.54|1138.74|1150.4|1139.6|1149.54|1138.74|3
1648430300000|2022-03-28 01:18:20|1149.34|1138.54|1149.34|1138.54|1149.34|1138.54|1149.34|1138.54|1
1648430320000|2022-03-28 01:18:40|1149.04|1138.24|1149.04|1138.24|1149.04|1138.24|1149.04|1138.24|1
1648430330000|2022-03-28 01:18:50|1149.05|1138.25|1149.35|1138.55|1149.35|1138.55|1149.04|1138.24|8
1648430340000|2022-03-28 01:19:00|1149.2|1138.4|1149.2|1138.4|1149.2|1138.4|1149.2|1138.4|1
1648430350000|2022-03-28 01:19:10|1148.93|1138.13|1148.24|1137.44|1148.93|1138.13|1148.24|1137.44|3
1648430360000|2022-03-28 01:19:20|1147.88|1137.08|1147.88|1137.08|1147.88|1137.08|1147.88|1137.08|1
1648430380000|2022-03-28 01:19:40|1148.03|1137.23|1147.88|1137.08|1148.03|1137.23|1147.88|1137.08|2
1648430440000|2022-03-28 01:20:40|1148.12|1137.32|1148.12|1137.32|1148.12|1137.32|1148.12|1137.32|1
1648430450000|2022-03-28 01:20:50|1147.98|1137.18|1147.98|1137.18|1147.98|1137.18|1147.98|1137.18|1
1648430460000|2022-03-28 01:21:00|1148.12|1137.32|1148.12|1137.32|1148.12|1137.32|1148.12|1137.32|1
1648430490000|2022-03-28 01:21:30|1147.98|1137.18|1147.98|1137.18|1147.98|1137.18|1147.98|1137.18|1
1648430500000|2022-03-28 01:21:40|1148.12|1137.32|1148.12|1137.32|1148.12|1137.32|1148.12|1137.32|1
1648430520000|2022-03-28 01:22:00|1147.98|1137.18|1147.98|1137.18|1147.98|1137.18|1147.98|1137.18|1
1648430540000|2022-03-28 01:22:20|1147.05|1136.25|1146.67|1135.87|1147.05|1136.25|1145.75|1134.95|5
1648430620000|2022-03-28 01:23:40|1146.68|1135.88|1147.4|1136.6|1147.4|1136.6|1146.68|1135.88|4
1648430640000|2022-03-28 01:24:00|1147.64|1136.84|1147.64|1136.84|1147.64|1136.84|1147.64|1136.84|1
1648430650000|2022-03-28 01:24:10|1147.65|1136.85|1147.64|1136.84|1147.8|1137|1147.64|1136.84|4
1648430700000|2022-03-28 01:25:00|1147.13|1136.33|1146.64|1135.84|1147.13|1136.33|1146.63|1135.83|3
1648430710000|2022-03-28 01:25:10|1146.94|1136.14|1146.94|1136.14|1146.94|1136.14|1146.94|1136.14|1
1648430720000|2022-03-28 01:25:20|1147.59|1136.79|1147.59|1136.79|1147.59|1136.79|1147.59|1136.79|1
1648430730000|2022-03-28 01:25:30|1148.05|1137.25|1148.05|1137.25|1148.05|1137.25|1148.05|1137.25|1
1648430740000|2022-03-28 01:25:40|1147.8|1137|1147.65|1136.85|1147.8|1137|1147.65|1136.85|2
1648430890000|2022-03-28 01:28:10|1147.4|1136.6|1147.4|1136.6|1147.4|1136.6|1147.4|1136.6|1
1648430900000|2022-03-28 01:28:20|1147.55|1136.75|1147.4|1136.6|1147.55|1136.75|1147.4|1136.6|2
1648430910000|2022-03-28 01:28:30|1147.55|1136.75|1147.75|1136.95|1148.05|1137.25|1147.55|1136.75|3
1648430950000|2022-03-28 01:29:10|1147.6|1136.8|1147.6|1136.8|1147.6|1136.8|1147.6|1136.8|1
1648430980000|2022-03-28 01:29:40|1147.1|1136.3|1147.1|1136.3|1147.36|1136.56|1147.1|1136.3|4
1648430990000|2022-03-28 01:29:50|1147.11|1136.31|1147.39|1136.59|1147.4|1136.6|1147.11|1136.31|4
1648431000000|2022-03-28 01:30:00|1147.5|1136.7|1147.96|1137.16|1147.96|1137.16|1147.5|1136.7|3
1648431040000|2022-03-28 01:30:40|1147.81|1137.01|1147.82|1137.02|1147.82|1137.02|1147.81|1137.01|2
1648431070000|2022-03-28 01:31:10|1147.95|1137.15|1147.96|1137.16|1147.96|1137.16|1147.95|1137.15|2
1648431080000|2022-03-28 01:31:20|1148.27|1137.47|1148.9|1138.1|1148.9|1138.1|1148.27|1137.47|2
1648431090000|2022-03-28 01:31:30|1149.4|1138.6|1149.4|1138.6|1149.4|1138.6|1149.4|1138.6|1
1648431160000|2022-03-28 01:32:40|1149.57|1138.77|1149.72|1138.92|1149.72|1138.92|1149.57|1138.77|6
1648431170000|2022-03-28 01:32:50|1149.71|1138.91|1149.71|1138.91|1149.72|1138.92|1149.71|1138.91|5
1648431180000|2022-03-28 01:33:00|1149.72|1138.92|1149.71|1138.91|1149.72|1138.92|1149.71|1138.91|2
1648431190000|2022-03-28 01:33:10|1149.19|1138.39|1151.47|1140.67|1151.47|1140.67|1149.19|1138.39|6
1648431200000|2022-03-28 01:33:20|1151.54|1140.74|1150.62|1139.82|1151.55|1140.75|1150.61|1139.81|6
1648431220000|2022-03-28 01:33:40|1150.11|1139.31|1150.11|1139.31|1150.11|1139.31|1150.11|1139.31|1
1648431230000|2022-03-28 01:33:50|1149.61|1138.81|1149.28|1138.48|1149.61|1138.81|1149.28|1138.48|2
1648431240000|2022-03-28 01:34:00|1149.65|1138.85|1149.65|1138.85|1149.65|1138.85|1149.65|1138.85|1
1648431250000|2022-03-28 01:34:10|1149.66|1138.86|1149.65|1138.85|1149.66|1138.86|1149.65|1138.85|4
1648431260000|2022-03-28 01:34:20|1149.66|1138.86|1150.31|1139.51|1150.31|1139.51|1149.66|1138.86|2
1648431270000|2022-03-28 01:34:30|1150.26|1139.46|1150.26|1139.46|1150.26|1139.46|1150.26|1139.46|1
1648431280000|2022-03-28 01:34:40|1150.13|1139.33|1150.12|1139.32|1150.13|1139.33|1150.12|1139.32|2
1648431300000|2022-03-28 01:35:00|1150.31|1139.51|1150.08|1139.28|1150.31|1139.51|1150.08|1139.28|2
1648431320000|2022-03-28 01:35:20|1149.8|1139|1149.56|1138.76|1149.8|1139|1149.56|1138.76|2
1648431340000|2022-03-28 01:35:40|1149.59|1138.79|1149.59|1138.79|1149.59|1138.79|1149.59|1138.79|1
1648431370000|2022-03-28 01:36:10|1149.6|1138.8|1149.9|1139.1|1149.9|1139.1|1149.6|1138.8|2
1648431400000|2022-03-28 01:36:40|1149.66|1138.86|1149.5|1138.7|1149.66|1138.86|1149.5|1138.7|2
1648431410000|2022-03-28 01:36:50|1149.72|1138.92|1149.72|1138.92|1149.72|1138.92|1149.72|1138.92|1
1648431420000|2022-03-28 01:37:00|1149.68|1138.88|1149.68|1138.88|1149.68|1138.88|1149.68|1138.88|1
1648431440000|2022-03-28 01:37:20|1150.45|1139.65|1149.97|1139.17|1150.45|1139.65|1149.95|1139.15|7
1648431450000|2022-03-28 01:37:30|1149.96|1139.16|1149.93|1139.13|1149.97|1139.17|1149.93|1139.13|15
1648431460000|2022-03-28 01:37:40|1149.72|1138.92|1149.72|1138.92|1149.72|1138.92|1149.72|1138.92|1
1648431480000|2022-03-28 01:38:00|1149.4|1138.6|1148.9|1138.1|1149.4|1138.6|1148.9|1138.1|2
1648431490000|2022-03-28 01:38:10|1148.38|1137.58|1148.19|1137.39|1148.38|1137.58|1148.19|1137.39|4
1648431500000|2022-03-28 01:38:20|1148.18|1137.38|1148.19|1137.39|1148.2|1137.4|1148.18|1137.38|12
1648431510000|2022-03-28 01:38:30|1146.9|1136.1|1145.92|1135.12|1146.9|1136.1|1145.92|1135.12|4
1648431530000|2022-03-28 01:38:50|1146.06|1135.26|1145.75|1134.95|1146.06|1135.26|1145.75|1134.95|2
1648431540000|2022-03-28 01:39:00|1145.4|1134.6|1144.9|1134.1|1145.4|1134.6|1144.9|1134.1|2
1648431550000|2022-03-28 01:39:10|1145.08|1134.28|1145.43|1134.63|1145.43|1134.63|1145.08|1134.28|2
1648431590000|2022-03-28 01:39:50|1145.08|1134.28|1144.8|1134|1145.08|1134.28|1144.8|1134|3
1648431600000|2022-03-28 01:40:00|1144.89|1134.09|1144.8|1134|1144.89|1134.09|1144.8|1134|2
1648431610000|2022-03-28 01:40:10|1144.96|1134.16|1144.96|1134.16|1144.96|1134.16|1144.96|1134.16|1
1648431620000|2022-03-28 01:40:20|1144.95|1134.15|1144.96|1134.16|1144.96|1134.16|1144.95|1134.15|2
1648431630000|2022-03-28 01:40:30|1144.99|1134.19|1145.26|1134.46|1145.26|1134.46|1144.99|1134.19|2
1648431690000|2022-03-28 01:41:30|1145.07|1134.27|1145.07|1134.27|1145.07|1134.27|1145.07|1134.27|1
1648431710000|2022-03-28 01:41:50|1145.26|1134.46|1145.26|1134.46|1145.26|1134.46|1145.26|1134.46|1
1648431730000|2022-03-28 01:42:10|1145.25|1134.45|1144.9|1134.1|1145.26|1134.46|1144.9|1134.1|5
1648431740000|2022-03-28 01:42:20|1145.26|1134.46|1145.26|1134.46|1145.26|1134.46|1145.25|1134.45|3
1648431750000|2022-03-28 01:42:30|1145.02|1134.22|1145.02|1134.22|1145.02|1134.22|1145.02|1134.22|1
1648431760000|2022-03-28 01:42:40|1145.01|1134.21|1145.01|1134.21|1145.01|1134.21|1145.01|1134.21|1
1648431770000|2022-03-28 01:42:50|1145.02|1134.22|1144.81|1134.01|1145.02|1134.22|1144.81|1134.01|4
1648431810000|2022-03-28 01:43:30|1144.66|1133.86|1144.66|1133.86|1144.66|1133.86|1144.66|1133.86|1
1648431820000|2022-03-28 01:43:40|1144.8|1134|1144.8|1134|1144.8|1134|1144.8|1134|1
1648431870000|2022-03-28 01:44:30|1144.9|1134.1|1144.46|1133.66|1144.9|1134.1|1144.46|1133.66|2
1648431890000|2022-03-28 01:44:50|1144.8|1134|1144.8|1134|1144.8|1134|1144.8|1134|1
1648431900000|2022-03-28 01:45:00|1145.9|1135.1|1146.55|1135.75|1146.55|1135.75|1145.9|1135.1|3
1648431910000|2022-03-28 01:45:10|1146.56|1135.76|1147.07|1136.27|1147.07|1136.27|1146.56|1135.76|3
1648432020000|2022-03-28 01:47:00|1147.21|1136.41|1147.38|1136.58|1147.38|1136.58|1147.21|1136.41|2
1648432040000|2022-03-28 01:47:20|1147.07|1136.27|1147.07|1136.27|1147.07|1136.27|1147.07|1136.27|1
1648432080000|2022-03-28 01:48:00|1146.91|1136.11|1146.91|1136.11|1146.91|1136.11|1146.91|1136.11|1
1648432100000|2022-03-28 01:48:20|1147.2|1136.4|1147.63|1136.83|1147.63|1136.83|1147.2|1136.4|2
1648432110000|2022-03-28 01:48:30|1147.64|1136.84|1147.63|1136.83|1147.64|1136.84|1147.63|1136.83|2
1648432130000|2022-03-28 01:48:50|1147.46|1136.66|1147.46|1136.66|1147.46|1136.66|1147.46|1136.66|1
1648432150000|2022-03-28 01:49:10|1147.47|1136.67|1147.9|1137.1|1147.9|1137.1|1147.47|1136.67|4
1648432200000|2022-03-28 01:50:00|1148.5|1137.7|1148.5|1137.7|1148.5|1137.7|1148.5|1137.7|1
1648432210000|2022-03-28 01:50:10|1148.53|1137.73|1148.53|1137.73|1148.53|1137.73|1148.53|1137.73|1
1648432220000|2022-03-28 01:50:20|1149.67|1138.87|1150.67|1139.87|1151.16|1140.36|1149.67|1138.87|5
1648432240000|2022-03-28 01:50:40|1150.8|1140|1150.94|1140.14|1150.94|1140.14|1150.8|1140|3
1648432270000|2022-03-28 01:51:10|1150.95|1140.15|1151.11|1140.31|1151.11|1140.31|1150.95|1140.15|2
1648432300000|2022-03-28 01:51:40|1151.1|1140.3|1151.11|1140.31|1151.11|1140.31|1151.1|1140.3|2
1648432310000|2022-03-28 01:51:50|1151.1|1140.3|1150.73|1139.93|1151.1|1140.3|1150.73|1139.93|2
1648432330000|2022-03-28 01:52:10|1150.85|1140.05|1151.15|1140.35|1151.15|1140.35|1150.85|1140.05|2
1648432370000|2022-03-28 01:52:50|1151.43|1140.63|1152.32|1141.52|1152.32|1141.52|1151.43|1140.63|3
1648432400000|2022-03-28 01:53:20|1152.56|1141.76|1152.9|1142.1|1152.9|1142.1|1152.56|1141.76|2
1648432410000|2022-03-28 01:53:30|1152.86|1142.06|1152.86|1142.06|1152.86|1142.06|1152.86|1142.06|1
1648432420000|2022-03-28 01:53:40|1153.43|1142.63|1155.41|1144.61|1155.41|1144.61|1153.43|1142.63|8
1648432430000|2022-03-28 01:53:50|1155.91|1145.11|1155.67|1144.87|1156.9|1146.1|1155.67|1144.87|6
1648432440000|2022-03-28 01:54:00|1155.94|1145.14|1155.94|1145.14|1155.94|1145.14|1155.94|1145.14|1
1648432450000|2022-03-28 01:54:10|1155.44|1144.64|1156.93|1146.13|1156.93|1146.13|1155.44|1144.64|7
1648432470000|2022-03-28 01:54:30|1156.95|1146.15|1156.95|1146.15|1156.95|1146.15|1156.95|1146.15|1
1648432480000|2022-03-28 01:54:40|1156.98|1146.18|1156.95|1146.15|1156.98|1146.18|1156.95|1146.15|2
1648432490000|2022-03-28 01:54:50|1156.94|1146.14|1156.92|1146.12|1156.94|1146.14|1156.28|1145.48|4
1648432500000|2022-03-28 01:55:00|1156.7|1145.9|1156.92|1146.12|1156.92|1146.12|1156.7|1145.9|2
1648432520000|2022-03-28 01:55:20|1157.16|1146.36|1157.38|1146.58|1157.9|1147.1|1157.16|1146.36|3
1648432540000|2022-03-28 01:55:40|1157.9|1147.1|1157.9|1147.1|1157.9|1147.1|1157.9|1147.1|1
1648432550000|2022-03-28 01:55:50|1157.37|1146.57|1157.37|1146.57|1157.37|1146.57|1157.37|1146.57|1
1648432560000|2022-03-28 01:56:00|1157.9|1147.1|1157.37|1146.57|1157.9|1147.1|1157.37|1146.57|2
1648432570000|2022-03-28 01:56:10|1157.58|1146.78|1158.33|1147.53|1158.33|1147.53|1157.58|1146.78|4
1648432580000|2022-03-28 01:56:20|1158.67|1147.87|1158.94|1148.14|1158.94|1148.14|1158.67|1147.87|4
1648432590000|2022-03-28 01:56:30|1158.95|1148.15|1158.67|1147.87|1158.95|1148.15|1158.67|1147.87|2
1648432600000|2022-03-28 01:56:40|1158.66|1147.86|1158.64|1147.84|1158.66|1147.86|1158.64|1147.84|2
1648432620000|2022-03-28 01:57:00|1158.14|1147.34|1157.34|1146.54|1158.14|1147.34|1157.24|1146.44|3
1648432630000|2022-03-28 01:57:10|1159.07|1148.27|1158.9|1148.1|1159.07|1148.27|1158.9|1148.1|2
1648432660000|2022-03-28 01:57:40|1159.07|1148.27|1159.46|1148.66|1159.46|1148.66|1159.07|1148.27|2
1648432680000|2022-03-28 01:58:00|1159.07|1148.27|1159.07|1148.27|1159.07|1148.27|1159.07|1148.27|1
1648432690000|2022-03-28 01:58:10|1158.9|1148.1|1158.9|1148.1|1158.9|1148.1|1158.9|1148.1|1
1648432700000|2022-03-28 01:58:20|1158.74|1147.94|1158.74|1147.94|1158.74|1147.94|1158.74|1147.94|1
1648432710000|2022-03-28 01:58:30|1158.9|1148.1|1158.9|1148.1|1158.9|1148.1|1158.9|1148.1|1
1648432730000|2022-03-28 01:58:50|1159.07|1148.27|1159.9|1149.1|1159.9|1149.1|1159.07|1148.27|2
1648432740000|2022-03-28 01:59:00|1159.57|1148.77|1159.07|1148.27|1159.57|1148.77|1159.07|1148.27|2
1648432750000|2022-03-28 01:59:10|1158.88|1148.08|1159.57|1148.77|1159.9|1149.1|1158.65|1147.85|6
1648432760000|2022-03-28 01:59:20|1160.4|1149.6|1160.4|1149.6|1160.4|1149.6|1160.4|1149.6|1
1648432770000|2022-03-28 01:59:30|1160.01|1149.21|1160.01|1149.21|1160.01|1149.21|1160.01|1149.21|1
1648432780000|2022-03-28 01:59:40|1159.51|1148.71|1160.4|1149.6|1160.4|1149.6|1159.49|1148.69|4
1648432800000|2022-03-28 02:00:00|1160.73|1149.93|1161.9|1151.1|1161.9|1151.1|1160.73|1149.93|5
1648432820000|2022-03-28 02:00:20|1162.04|1151.24|1160.4|1149.6|1162.54|1151.74|1160.4|1149.6|7
1648432830000|2022-03-28 02:00:30|1160.27|1149.47|1160.27|1149.47|1160.27|1149.47|1160.27|1149.47|1
1648432840000|2022-03-28 02:00:40|1160.19|1149.39|1160.15|1149.35|1160.19|1149.39|1159.9|1149.1|5
1648432850000|2022-03-28 02:00:50|1159.58|1148.78|1160.18|1149.38|1160.19|1149.39|1159.58|1148.78|4
1648432880000|2022-03-28 02:01:20|1160.37|1149.57|1160.32|1149.52|1160.37|1149.57|1160.32|1149.52|2
1648432900000|2022-03-28 02:01:40|1159.82|1149.02|1159.82|1149.02|1159.82|1149.02|1159.82|1149.02|1
1648432910000|2022-03-28 02:01:50|1159.5|1148.7|1159.51|1148.71|1159.51|1148.71|1159.5|1148.7|2
1648432930000|2022-03-28 02:02:10|1159.32|1148.52|1159.32|1148.52|1159.32|1148.52|1159.32|1148.52|1
1648432940000|2022-03-28 02:02:20|1158.82|1148.02|1158.58|1147.78|1158.82|1148.02|1158.58|1147.78|2
1648432970000|2022-03-28 02:02:50|1158.08|1147.28|1158.08|1147.28|1158.08|1147.28|1158.08|1147.28|1
1648432980000|2022-03-28 02:03:00|1157.57|1146.77|1158.4|1147.6|1158.4|1147.6|1157.57|1146.77|2
1648433060000|2022-03-28 02:04:20|1157.62|1146.82|1157.62|1146.82|1157.62|1146.82|1157.62|1146.82|1
1648433070000|2022-03-28 02:04:30|1157.51|1146.71|1157.51|1146.71|1157.51|1146.71|1157.51|1146.71|1
1648433080000|2022-03-28 02:04:40|1157.95|1147.15|1158.16|1147.36|1158.16|1147.36|1157.95|1147.15|2
1648433110000|2022-03-28 02:05:10|1158.4|1147.6|1159.9|1149.1|1159.9|1149.1|1158.4|1147.6|6
1648433120000|2022-03-28 02:05:20|1160.07|1149.27|1160.9|1150.1|1160.9|1150.1|1160.07|1149.27|3
1648433140000|2022-03-28 02:05:40|1161.4|1150.6|1161.4|1150.6|1161.4|1150.6|1161.4|1150.6|1
1648433150000|2022-03-28 02:05:50|1161.53|1150.73|1161.4|1150.6|1161.67|1150.87|1161.4|1150.6|5
1648433160000|2022-03-28 02:06:00|1161.56|1150.76|1161.56|1150.76|1161.57|1150.77|1161.56|1150.76|7
1648433170000|2022-03-28 02:06:10|1161.53|1150.73|1161.55|1150.75|1161.55|1150.75|1161.53|1150.73|5
1648433180000|2022-03-28 02:06:20|1161.54|1150.74|1161.54|1150.74|1161.55|1150.75|1161.54|1150.74|5
1648433190000|2022-03-28 02:06:30|1161.04|1150.24|1160.74|1149.94|1161.04|1150.24|1160.74|1149.94|2
1648433210000|2022-03-28 02:06:50|1160.55|1149.75|1160.57|1149.77|1160.57|1149.77|1160.55|1149.75|3
1648433220000|2022-03-28 02:07:00|1160.6|1149.8|1161.43|1150.63|1161.43|1150.63|1160.6|1149.8|6
1648433290000|2022-03-28 02:08:10|1161.55|1150.75|1161.62|1150.82|1161.62|1150.82|1161.55|1150.75|2
1648433300000|2022-03-28 02:08:20|1161.9|1151.1|1162.06|1151.26|1162.06|1151.26|1161.9|1151.1|3
1648433310000|2022-03-28 02:08:30|1162.18|1151.38|1159.4|1148.6|1162.9|1152.1|1158.24|1147.44|9
1648433320000|2022-03-28 02:08:40|1158.9|1148.1|1158.54|1147.74|1158.9|1148.1|1158.54|1147.74|4
1648433330000|2022-03-28 02:08:50|1158.4|1147.6|1158.4|1147.6|1158.4|1147.6|1158.4|1147.6|1
1648433340000|2022-03-28 02:09:00|1158.66|1147.86|1159.4|1148.6|1159.4|1148.6|1158.65|1147.85|7
1648433360000|2022-03-28 02:09:20|1159.04|1148.24|1158.61|1147.81|1159.04|1148.24|1158.61|1147.81|3
1648433370000|2022-03-28 02:09:30|1158.33|1147.53|1158.33|1147.53|1158.33|1147.53|1158.33|1147.53|1
1648433400000|2022-03-28 02:10:00|1157.9|1147.1|1157.9|1147.1|1157.9|1147.1|1157.9|1147.1|1
1648433440000|2022-03-28 02:10:40|1157.4|1146.6|1157.19|1146.39|1157.4|1146.6|1157.19|1146.39|2
1648433460000|2022-03-28 02:11:00|1156.72|1145.92|1158.9|1148.1|1158.9|1148.1|1156.72|1145.92|4
1648433470000|2022-03-28 02:11:10|1158.6|1147.8|1157.67|1146.87|1158.6|1147.8|1157.67|1146.87|4
1648433480000|2022-03-28 02:11:20|1157.17|1146.37|1157.17|1146.37|1157.17|1146.37|1157.17|1146.37|1
1648433490000|2022-03-28 02:11:30|1156.93|1146.13|1156.93|1146.13|1156.93|1146.13|1156.93|1146.13|1
1648433500000|2022-03-28 02:11:40|1157.43|1146.63|1157.43|1146.63|1157.43|1146.63|1157.43|1146.63|1
1648433530000|2022-03-28 02:12:10|1156.93|1146.13|1156.93|1146.13|1156.93|1146.13|1156.93|1146.13|1
1648433720000|2022-03-28 02:15:20|1156.41|1145.61|1156.41|1145.61|1156.41|1145.61|1156.41|1145.61|1
1648433730000|2022-03-28 02:15:30|1155.9|1145.1|1155.9|1145.1|1155.9|1145.1|1155.9|1145.1|1
1648433800000|2022-03-28 02:16:40|1154.9|1144.1|1154.9|1144.1|1154.9|1144.1|1154.9|1144.1|1
1648433860000|2022-03-28 02:17:40|1153.9|1143.1|1153.9|1143.1|1153.9|1143.1|1153.9|1143.1|1
1648433880000|2022-03-28 02:18:00|1154.29|1143.49|1154.79|1143.99|1154.79|1143.99|1154.29|1143.49|2
1648433900000|2022-03-28 02:18:20|1154.59|1143.79|1154.59|1143.79|1154.59|1143.79|1154.59|1143.79|1
1648434040000|2022-03-28 02:20:40|1154.21|1143.41|1153.89|1143.09|1154.21|1143.41|1153.89|1143.09|2
1648434050000|2022-03-28 02:20:50|1154.28|1143.48|1153.98|1143.18|1154.28|1143.48|1153.98|1143.18|2
1648434060000|2022-03-28 02:21:00|1153.99|1143.19|1153.99|1143.19|1153.99|1143.19|1153.99|1143.19|1
1648434070000|2022-03-28 02:21:10|1153.9|1143.1|1153.9|1143.1|1153.9|1143.1|1153.9|1143.1|1
1648434090000|2022-03-28 02:21:30|1153.46|1142.66|1153.46|1142.66|1153.46|1142.66|1153.46|1142.66|1
1648434100000|2022-03-28 02:21:40|1153.77|1142.97|1153.77|1142.97|1153.77|1142.97|1153.77|1142.97|1
1648434110000|2022-03-28 02:21:50|1153.9|1143.1|1153.9|1143.1|1153.9|1143.1|1153.9|1143.1|1
1648434130000|2022-03-28 02:22:10|1153.38|1142.58|1153.38|1142.58|1153.38|1142.58|1153.38|1142.58|1
1648434150000|2022-03-28 02:22:30|1153.32|1142.52|1153.32|1142.52|1153.32|1142.52|1153.32|1142.52|1
1648434160000|2022-03-28 02:22:40|1153.9|1143.1|1153.9|1143.1|1153.9|1143.1|1153.9|1143.1|1
1648434170000|2022-03-28 02:22:50|1153.32|1142.52|1153.32|1142.52|1153.32|1142.52|1153.32|1142.52|1
1648434210000|2022-03-28 02:23:30|1153.9|1143.1|1153.9|1143.1|1153.9|1143.1|1153.9|1143.1|1
1648434260000|2022-03-28 02:24:20|1154.4|1143.6|1154.4|1143.6|1154.4|1143.6|1154.4|1143.6|1
1648434320000|2022-03-28 02:25:20|1154.9|1144.1|1154.9|1144.1|1154.9|1144.1|1154.9|1144.1|1
1648434330000|2022-03-28 02:25:30|1154.51|1143.71|1154.52|1143.72|1154.53|1143.73|1154.51|1143.71|10
1648434340000|2022-03-28 02:25:40|1154.51|1143.71|1155.4|1144.6|1155.4|1144.6|1154.51|1143.71|7
1648434380000|2022-03-28 02:26:20|1155.51|1144.71|1155.52|1144.72|1155.52|1144.72|1155.51|1144.71|2
1648434390000|2022-03-28 02:26:30|1155.51|1144.71|1155.61|1144.81|1156.16|1145.36|1155.51|1144.71|11
1648434430000|2022-03-28 02:27:10|1155.4|1144.6|1155.4|1144.6|1155.4|1144.6|1155.4|1144.6|1
1648434470000|2022-03-28 02:27:50|1154.9|1144.1|1154.84|1144.04|1154.9|1144.1|1154.84|1144.04|2
1648434510000|2022-03-28 02:28:30|1155.34|1144.54|1155.34|1144.54|1155.34|1144.54|1155.34|1144.54|1
1648434560000|2022-03-28 02:29:20|1154.84|1144.04|1154.84|1144.04|1154.84|1144.04|1154.84|1144.04|1
1648434600000|2022-03-28 02:30:00|1154.34|1143.54|1154.84|1144.04|1154.84|1144.04|1153.9|1143.1|4
1648434620000|2022-03-28 02:30:20|1153.9|1143.1|1153.9|1143.1|1153.9|1143.1|1153.9|1143.1|1
1648434670000|2022-03-28 02:31:10|1154.4|1143.6|1154.84|1144.04|1154.84|1144.04|1154.4|1143.6|2
1648434690000|2022-03-28 02:31:30|1155.34|1144.54|1155.34|1144.54|1155.34|1144.54|1155.34|1144.54|1
1648434820000|2022-03-28 02:33:40|1155.4|1144.6|1155.4|1144.6|1155.4|1144.6|1155.4|1144.6|1
1648434900000|2022-03-28 02:35:00|1155.49|1144.69|1155.98|1145.18|1155.98|1145.18|1155.49|1144.69|4
1648434910000|2022-03-28 02:35:10|1156.15|1145.35|1156.15|1145.35|1156.15|1145.35|1156.15|1145.35|1
1648434920000|2022-03-28 02:35:20|1155.9|1145.1|1155.56|1144.76|1155.9|1145.1|1155.56|1144.76|2
1648435020000|2022-03-28 02:37:00|1155.13|1144.33|1155.13|1144.33|1155.13|1144.33|1155.13|1144.33|1
1648435030000|2022-03-28 02:37:10|1155.14|1144.34|1155.13|1144.33|1155.14|1144.34|1155.13|1144.33|4
1648435070000|2022-03-28 02:37:50|1155.1|1144.3|1155.1|1144.3|1155.1|1144.3|1155.09|1144.29|3
1648435080000|2022-03-28 02:38:00|1154.16|1143.36|1154.1|1143.3|1154.16|1143.36|1154.1|1143.3|2
1648435100000|2022-03-28 02:38:20|1153.99|1143.19|1153.99|1143.19|1154|1143.2|1153.99|1143.19|3
1648435170000|2022-03-28 02:39:30|1153.39|1142.59|1153.39|1142.59|1153.39|1142.59|1153.39|1142.59|1
1648435200000|2022-03-28 02:40:00|1153.77|1142.97|1153.77|1142.97|1153.77|1142.97|1153.77|1142.97|1
1648435230000|2022-03-28 02:40:30|1154.77|1143.97|1155.4|1144.6|1155.4|1144.6|1154.77|1143.97|2
1648435280000|2022-03-28 02:41:20|1155.65|1144.85|1156.15|1145.35|1156.15|1145.35|1155.65|1144.85|2
1648435300000|2022-03-28 02:41:40|1155.9|1145.1|1155.9|1145.1|1155.9|1145.1|1155.9|1145.1|1
1648435340000|2022-03-28 02:42:20|1155.94|1145.14|1155.94|1145.14|1155.94|1145.14|1155.94|1145.14|1
1648435380000|2022-03-28 02:43:00|1156.4|1145.6|1156.4|1145.6|1156.4|1145.6|1156.4|1145.6|1
1648435410000|2022-03-28 02:43:30|1156.04|1145.24|1156.04|1145.24|1156.04|1145.24|1156.04|1145.24|1
1648435440000|2022-03-28 02:44:00|1156.31|1145.51|1156.31|1145.51|1156.31|1145.51|1156.31|1145.51|1
1648435480000|2022-03-28 02:44:40|1155.71|1144.91|1155.04|1144.24|1155.71|1144.91|1155.04|1144.24|3
1648435640000|2022-03-28 02:47:20|1155.4|1144.6|1155.4|1144.6|1155.4|1144.6|1155.4|1144.6|1
1648435740000|2022-03-28 02:49:00|1156.45|1145.65|1156.95|1146.15|1156.95|1146.15|1156.45|1145.65|2
1648435800000|2022-03-28 02:50:00|1157.08|1146.28|1157.9|1147.1|1157.9|1147.1|1157.08|1146.28|3
1648435850000|2022-03-28 02:50:50|1158.08|1147.28|1158.08|1147.28|1158.08|1147.28|1158.08|1147.28|1
1648435860000|2022-03-28 02:51:00|1158.29|1147.49|1158.9|1148.1|1158.9|1148.1|1158.29|1147.49|3
1648435870000|2022-03-28 02:51:10|1158.46|1147.66|1158.78|1147.98|1158.78|1147.98|1158.46|1147.66|2
1648435880000|2022-03-28 02:51:20|1158.49|1147.69|1158.9|1148.1|1158.9|1148.1|1158.49|1147.69|8
1648435930000|2022-03-28 02:52:10|1159.9|1149.1|1159.9|1149.1|1159.9|1149.1|1159.9|1149.1|1
1648436030000|2022-03-28 02:53:50|1159.58|1148.78|1159.58|1148.78|1159.58|1148.78|1159.58|1148.78|1
1648436090000|2022-03-28 02:54:50|1159.82|1149.02|1159.82|1149.02|1159.82|1149.02|1159.82|1149.02|1
1648436130000|2022-03-28 02:55:30|1159.9|1149.1|1159.9|1149.1|1159.9|1149.1|1159.9|1149.1|1
1648436200000|2022-03-28 02:56:40|1160.02|1149.22|1160.24|1149.44|1160.24|1149.44|1160.02|1149.22|2
1648436220000|2022-03-28 02:57:00|1160.23|1149.43|1160.1|1149.3|1160.24|1149.44|1160.1|1149.3|4
1648436230000|2022-03-28 02:57:10|1159.9|1149.1|1159.9|1149.1|1159.9|1149.1|1159.9|1149.1|1
1648436240000|2022-03-28 02:57:20|1159.58|1148.78|1159.58|1148.78|1159.58|1148.78|1159.58|1148.78|1
1648436250000|2022-03-28 02:57:30|1159.69|1148.89|1160.08|1149.28|1160.08|1149.28|1159.69|1148.89|3
1648436310000|2022-03-28 02:58:30|1160.9|1150.1|1160.9|1150.1|1160.9|1150.1|1160.9|1150.1|1
1648436350000|2022-03-28 02:59:10|1160.58|1149.78|1160.18|1149.38|1160.58|1149.78|1160.18|1149.38|2
1648436360000|2022-03-28 02:59:20|1160.19|1149.39|1160.18|1149.38|1160.19|1149.39|1160.18|1149.38|2
1648436400000|2022-03-28 03:00:00|1160.19|1149.39|1160.9|1150.1|1160.9|1150.1|1160.18|1149.38|4
1648436420000|2022-03-28 03:00:20|1160.18|1149.38|1160.51|1149.71|1160.51|1149.71|1160.18|1149.38|2
1648436500000|2022-03-28 03:01:40|1159.9|1149.1|1159.9|1149.1|1159.9|1149.1|1159.9|1149.1|1
1648436520000|2022-03-28 03:02:00|1160.4|1149.6|1160.9|1150.1|1160.9|1150.1|1160.4|1149.6|2
1648436530000|2022-03-28 03:02:10|1159.9|1149.1|1159.9|1149.1|1159.9|1149.1|1159.9|1149.1|1
1648436550000|2022-03-28 03:02:30|1159.52|1148.72|1159.52|1148.72|1159.52|1148.72|1159.52|1148.72|1
1648436560000|2022-03-28 03:02:40|1159.49|1148.69|1159.49|1148.69|1159.49|1148.69|1159.49|1148.69|1
1648436630000|2022-03-28 03:03:50|1158.99|1148.19|1158.53|1147.73|1158.99|1148.19|1158.53|1147.73|2
1648436730000|2022-03-28 03:05:30|1159.13|1148.33|1159.13|1148.33|1159.13|1148.33|1159.13|1148.33|1
1648436740000|2022-03-28 03:05:40|1159.34|1148.54|1159.34|1148.54|1159.34|1148.54|1159.34|1148.54|1
1648436820000|2022-03-28 03:07:00|1159.4|1148.6|1159.4|1148.6|1159.4|1148.6|1159.4|1148.6|1
1648436880000|2022-03-28 03:08:00|1159.9|1149.1|1159.9|1149.1|1159.9|1149.1|1159.9|1149.1|1
1648436960000|2022-03-28 03:09:20|1158.9|1148.1|1158.9|1148.1|1158.9|1148.1|1158.9|1148.1|1
1648437010000|2022-03-28 03:10:10|1158.75|1147.95|1158.53|1147.73|1158.75|1147.95|1158.52|1147.72|3
1648437060000|2022-03-28 03:11:00|1157.9|1147.1|1157.9|1147.1|1157.9|1147.1|1157.9|1147.1|1
1648437080000|2022-03-28 03:11:20|1158.03|1147.23|1157.9|1147.1|1158.03|1147.23|1157.9|1147.1|2
1648437090000|2022-03-28 03:11:30|1158.03|1147.23|1158.03|1147.23|1158.03|1147.23|1158.03|1147.23|1
1648437110000|2022-03-28 03:11:50|1158.53|1147.73|1158.53|1147.73|1158.53|1147.73|1158.53|1147.73|1
1648437120000|2022-03-28 03:12:00|1158.03|1147.23|1158.4|1147.6|1158.4|1147.6|1157.74|1146.94|5
1648437130000|2022-03-28 03:12:10|1158.24|1147.44|1157.74|1146.94|1158.24|1147.44|1157.74|1146.94|2
1648437180000|2022-03-28 03:13:00|1158.24|1147.44|1158.4|1147.6|1158.4|1147.6|1158.24|1147.44|3
1648437190000|2022-03-28 03:13:10|1158.24|1147.44|1156.9|1146.1|1158.24|1147.44|1156.9|1146.1|3
1648437210000|2022-03-28 03:13:30|1157.4|1146.6|1157.9|1147.1|1157.9|1147.1|1157.4|1146.6|2
1648437230000|2022-03-28 03:13:50|1156.9|1146.1|1156.9|1146.1|1156.9|1146.1|1156.9|1146.1|1
1648437310000|2022-03-28 03:15:10|1156.94|1146.14|1157.74|1146.94|1157.74|1146.94|1156.94|1146.14|3
1648437320000|2022-03-28 03:15:20|1156.9|1146.1|1156.9|1146.1|1156.9|1146.1|1156.9|1146.1|1
1648437330000|2022-03-28 03:15:30|1157.4|1146.6|1157.9|1147.1|1157.9|1147.1|1157.4|1146.6|4
1648437370000|2022-03-28 03:16:10|1158.3|1147.5|1158.8|1148|1158.8|1148|1158.3|1147.5|2
1648437380000|2022-03-28 03:16:20|1157.9|1147.1|1157.9|1147.1|1157.9|1147.1|1157.9|1147.1|1
1648437440000|2022-03-28 03:17:20|1155.9|1145.1|1155.9|1145.1|1155.9|1145.1|1155.9|1145.1|1
1648437450000|2022-03-28 03:17:30|1155.4|1144.6|1154.9|1144.1|1155.4|1144.6|1154.9|1144.1|2
1648437520000|2022-03-28 03:18:40|1153.9|1143.1|1151.82|1141.02|1153.9|1143.1|1151.82|1141.02|4
1648437530000|2022-03-28 03:18:50|1151.84|1141.04|1151.84|1141.04|1151.84|1141.04|1151.84|1141.04|1
1648437560000|2022-03-28 03:19:20|1150.9|1140.1|1150.64|1139.84|1150.9|1140.1|1150.64|1139.84|2
1648437570000|2022-03-28 03:19:30|1150.65|1139.85|1151.15|1140.35|1151.15|1140.35|1150.65|1139.85|3
1648437590000|2022-03-28 03:19:50|1151.65|1140.85|1152.4|1141.6|1152.4|1141.6|1151.65|1140.85|2
1648437640000|2022-03-28 03:20:40|1152.9|1142.1|1153.4|1142.6|1153.4|1142.6|1152.9|1142.1|2
1648437690000|2022-03-28 03:21:30|1153.72|1142.92|1153.72|1142.92|1153.72|1142.92|1153.72|1142.92|1
1648437700000|2022-03-28 03:21:40|1153.9|1143.1|1154.4|1143.6|1154.4|1143.6|1153.9|1143.1|2
1648437740000|2022-03-28 03:22:20|1154.9|1144.1|1155.4|1144.6|1155.4|1144.6|1154.9|1144.1|2
1648437860000|2022-03-28 03:24:20|1156.12|1145.32|1156.62|1145.82|1156.62|1145.82|1156.12|1145.32|2
1648437870000|2022-03-28 03:24:30|1156.63|1145.83|1156.62|1145.82|1156.63|1145.83|1156.62|1145.82|2
1648437880000|2022-03-28 03:24:40|1156.63|1145.83|1156.63|1145.83|1156.63|1145.83|1156.63|1145.83|1
1648437930000|2022-03-28 03:25:30|1156.87|1146.07|1157.5|1146.7|1157.5|1146.7|1156.87|1146.07|2
1648438000000|2022-03-28 03:26:40|1155.9|1145.1|1155.9|1145.1|1155.9|1145.1|1155.9|1145.1|1
1648438070000|2022-03-28 03:27:50|1155.21|1144.41|1155.21|1144.41|1155.21|1144.41|1155.21|1144.41|1
1648438110000|2022-03-28 03:28:30|1154.21|1143.41|1153.51|1142.71|1154.21|1143.41|1153.51|1142.71|3
1648438120000|2022-03-28 03:28:40|1153.52|1142.72|1153.51|1142.71|1153.52|1142.72|1153.51|1142.71|2
1648438130000|2022-03-28 03:28:50|1153.65|1142.85|1153.51|1142.71|1153.65|1142.85|1153.51|1142.71|2
1648438180000|2022-03-28 03:29:40|1151.9|1141.1|1151.9|1141.1|1151.9|1141.1|1151.9|1141.1|1
1648438310000|2022-03-28 03:31:50|1151.51|1140.71|1151.51|1140.71|1151.51|1140.71|1151.5|1140.7|5
1648438320000|2022-03-28 03:32:00|1151.5|1140.7|1151.51|1140.71|1151.51|1140.71|1151.5|1140.7|6
1648438340000|2022-03-28 03:32:20|1151.5|1140.7|1151.5|1140.7|1151.51|1140.71|1151.5|1140.7|3
1648438350000|2022-03-28 03:32:30|1151.51|1140.71|1151.51|1140.71|1151.51|1140.71|1151.51|1140.71|1
1648438380000|2022-03-28 03:33:00|1151.01|1140.21|1150.9|1140.1|1151.01|1140.21|1150.9|1140.1|2
1648438400000|2022-03-28 03:33:20|1150.65|1139.85|1150.65|1139.85|1150.65|1139.85|1150.65|1139.85|1
1648438460000|2022-03-28 03:34:20|1150.66|1139.86|1150.76|1139.96|1150.76|1139.96|1150.65|1139.85|3
1648438570000|2022-03-28 03:36:10|1150.77|1139.97|1150.77|1139.97|1150.77|1139.97|1150.77|1139.97|1
1648438590000|2022-03-28 03:36:30|1150.76|1139.96|1150.64|1139.84|1150.76|1139.96|1150.64|1139.84|5
1648438600000|2022-03-28 03:36:40|1150.65|1139.85|1150.65|1139.85|1150.65|1139.85|1150.64|1139.84|3
1648438610000|2022-03-28 03:36:50|1150.64|1139.84|1150.66|1139.86|1150.66|1139.86|1150.64|1139.84|3
1648438620000|2022-03-28 03:37:00|1150.65|1139.85|1152.4|1141.6|1152.4|1141.6|1150.65|1139.85|4
1648438640000|2022-03-28 03:37:20|1152.83|1142.03|1152.59|1141.79|1152.83|1142.03|1152.59|1141.79|2
1648438700000|2022-03-28 03:38:20|1152.64|1141.84|1152.64|1141.84|1152.64|1141.84|1152.64|1141.84|1
1648438720000|2022-03-28 03:38:40|1152.4|1141.6|1152.4|1141.6|1152.4|1141.6|1152.4|1141.6|1
1648438730000|2022-03-28 03:38:50|1152.64|1141.84|1152.64|1141.84|1152.64|1141.84|1152.64|1141.84|1
1648438760000|2022-03-28 03:39:20|1152.9|1142.1|1152.9|1142.1|1152.9|1142.1|1152.9|1142.1|1
1648438920000|2022-03-28 03:42:00|1153.4|1142.6|1153.9|1143.1|1153.9|1143.1|1153.4|1142.6|2
1648438980000|2022-03-28 03:43:00|1154.4|1143.6|1154.4|1143.6|1154.4|1143.6|1154.4|1143.6|1
1648439020000|2022-03-28 03:43:40|1153.9|1143.1|1153.9|1143.1|1153.9|1143.1|1153.9|1143.1|1
1648439040000|2022-03-28 03:44:00|1153.76|1142.96|1153.76|1142.96|1153.76|1142.96|1153.75|1142.95|3
1648439050000|2022-03-28 03:44:10|1153.75|1142.95|1153.76|1142.96|1153.76|1142.96|1153.75|1142.95|6
1648439060000|2022-03-28 03:44:20|1153.75|1142.95|1153.76|1142.96|1153.76|1142.96|1153.75|1142.95|8
1648439110000|2022-03-28 03:45:10|1154.26|1143.46|1154.4|1143.6|1154.4|1143.6|1154.26|1143.46|2
1648439120000|2022-03-28 03:45:20|1154.61|1143.81|1154.75|1143.95|1154.75|1143.95|1154.61|1143.81|2
1648439150000|2022-03-28 03:45:50|1154.9|1144.1|1154.9|1144.1|1154.9|1144.1|1154.9|1144.1|1
1648439160000|2022-03-28 03:46:00|1155.06|1144.26|1155.08|1144.28|1155.08|1144.28|1155.06|1144.26|3
1648439170000|2022-03-28 03:46:10|1155.07|1144.27|1155.4|1144.6|1155.4|1144.6|1154.9|1144.1|3
1648439440000|2022-03-28 03:50:40|1155.9|1145.1|1155.9|1145.1|1155.9|1145.1|1155.9|1145.1|1
1648439720000|2022-03-28 03:55:20|1156.18|1145.38|1156.68|1145.88|1156.68|1145.88|1156.18|1145.38|2
1648439740000|2022-03-28 03:55:40|1155.9|1145.1|1155.9|1145.1|1155.9|1145.1|1155.9|1145.1|1
1648439750000|2022-03-28 03:55:50|1155.06|1144.26|1154.4|1143.6|1155.06|1144.26|1154.4|1143.6|4
1648439760000|2022-03-28 03:56:00|1153.9|1143.1|1153.56|1142.76|1153.9|1143.1|1153.56|1142.76|2
1648439780000|2022-03-28 03:56:20|1152.9|1142.1|1152.9|1142.1|1152.9|1142.1|1152.9|1142.1|1
1648439840000|2022-03-28 03:57:20|1153.26|1142.46|1153.56|1142.76|1153.56|1142.76|1153.26|1142.46|2
1648439870000|2022-03-28 03:57:50|1154.06|1143.26|1154.4|1143.6|1154.4|1143.6|1154.06|1143.26|2
1648439910000|2022-03-28 03:58:30|1153.9|1143.1|1153.9|1143.1|1153.9|1143.1|1153.9|1143.1|1
1648439970000|2022-03-28 03:59:30|1154.4|1143.6|1154.4|1143.6|1154.4|1143.6|1154.4|1143.6|1
1648439980000|2022-03-28 03:59:40|1154.7|1143.9|1154.7|1143.9|1154.7|1143.9|1154.7|1143.9|1
1648440040000|2022-03-28 04:00:40|1153.9|1143.1|1153.9|1143.1|1153.9|1143.1|1153.9|1143.1|1
1648440060000|2022-03-28 04:01:00|1152.9|1142.1|1152.9|1142.1|1152.9|1142.1|1152.9|1142.1|1
1648440080000|2022-03-28 04:01:20|1153.06|1142.26|1153.56|1142.76|1153.56|1142.76|1153.06|1142.26|2
1648440110000|2022-03-28 04:01:50|1152.9|1142.1|1152.9|1142.1|1152.9|1142.1|1152.9|1142.1|1
1648440140000|2022-03-28 04:02:20|1152.4|1141.6|1151.9|1141.1|1152.4|1141.6|1151.9|1141.1|2
1648440220000|2022-03-28 04:03:40|1151.28|1140.48|1150.64|1139.84|1151.28|1140.48|1150.64|1139.84|6
1648440260000|2022-03-28 04:04:20|1150.65|1139.85|1150.65|1139.85|1150.65|1139.85|1150.65|1139.85|1
1648440300000|2022-03-28 04:05:00|1150.15|1139.35|1149.9|1139.1|1150.15|1139.35|1149.9|1139.1|2
1648440530000|2022-03-28 04:08:50|1149.4|1138.6|1148.64|1137.84|1149.4|1138.6|1148.63|1137.83|5
1648440540000|2022-03-28 04:09:00|1148.63|1137.83|1148.63|1137.83|1148.64|1137.84|1148.63|1137.83|3
1648440580000|2022-03-28 04:09:40|1148.4|1137.6|1148.4|1137.6|1148.4|1137.6|1148.4|1137.6|1
1648440590000|2022-03-28 04:09:50|1147.9|1137.1|1147.9|1137.1|1147.9|1137.1|1147.9|1137.1|1
1648440650000|2022-03-28 04:10:50|1148.4|1137.6|1148.4|1137.6|1148.4|1137.6|1148.4|1137.6|1
1648440880000|2022-03-28 04:14:40|1147.9|1137.1|1147.9|1137.1|1147.9|1137.1|1147.9|1137.1|1
1648441010000|2022-03-28 04:16:50|1146.9|1136.1|1146.9|1136.1|1146.9|1136.1|1146.9|1136.1|1
1648441030000|2022-03-28 04:17:10|1147.25|1136.45|1147.75|1136.95|1147.75|1136.95|1147.25|1136.45|2
1648441090000|2022-03-28 04:18:10|1146.9|1136.1|1146.9|1136.1|1146.9|1136.1|1146.9|1136.1|1
1648441130000|2022-03-28 04:18:50|1145.9|1135.1|1145.9|1135.1|1145.9|1135.1|1145.9|1135.1|1
1648441150000|2022-03-28 04:19:10|1146.4|1135.6|1146.4|1135.6|1146.4|1135.6|1146.4|1135.6|1
1648441190000|2022-03-28 04:19:50|1145.9|1135.1|1145.9|1135.1|1145.9|1135.1|1145.9|1135.1|1
1648441200000|2022-03-28 04:20:00|1146.4|1135.6|1146.4|1135.6|1146.4|1135.6|1146.4|1135.6|1
1648441260000|2022-03-28 04:21:00|1146.9|1136.1|1146.9|1136.1|1146.9|1136.1|1146.9|1136.1|1
1648441280000|2022-03-28 04:21:20|1147.56|1136.76|1147.69|1136.89|1147.69|1136.89|1147.56|1136.76|2
1648441290000|2022-03-28 04:21:30|1147.51|1136.71|1147.51|1136.71|1147.51|1136.71|1147.51|1136.71|1
1648441310000|2022-03-28 04:21:50|1147.52|1136.72|1147.51|1136.71|1147.52|1136.72|1147.51|1136.71|2
1648441320000|2022-03-28 04:22:00|1147.52|1136.72|1147.52|1136.72|1147.52|1136.72|1147.52|1136.72|1
1648441330000|2022-03-28 04:22:10|1148.02|1137.22|1148.52|1137.72|1148.52|1137.72|1148.02|1137.22|2
1648441340000|2022-03-28 04:22:20|1148.53|1137.73|1148.53|1137.73|1148.53|1137.73|1148.52|1137.72|5
1648441350000|2022-03-28 04:22:30|1148.52|1137.72|1148.53|1137.73|1148.53|1137.73|1148.52|1137.72|2
1648441360000|2022-03-28 04:22:40|1148.54|1137.74|1148.54|1137.74|1148.54|1137.74|1148.54|1137.74|1
1648441370000|2022-03-28 04:22:50|1148.55|1137.75|1148.55|1137.75|1148.55|1137.75|1148.54|1137.74|3
1648441390000|2022-03-28 04:23:10|1148.56|1137.76|1148.56|1137.76|1148.56|1137.76|1148.55|1137.75|3
1648441400000|2022-03-28 04:23:20|1148.55|1137.75|1148.56|1137.76|1148.56|1137.76|1148.55|1137.75|2
1648441430000|2022-03-28 04:23:50|1148.9|1138.1|1148.9|1138.1|1148.9|1138.1|1148.9|1138.1|1
1648441500000|2022-03-28 04:25:00|1147.9|1137.1|1147.49|1136.69|1147.9|1137.1|1147.49|1136.69|4
1648441510000|2022-03-28 04:25:10|1147.51|1136.71|1147.81|1137.01|1147.81|1137.01|1147.51|1136.71|2
1648441540000|2022-03-28 04:25:40|1146.9|1136.1|1146.9|1136.1|1146.9|1136.1|1146.9|1136.1|1
1648441550000|2022-03-28 04:25:50|1145.9|1135.1|1145.9|1135.1|1145.9|1135.1|1145.9|1135.1|1
1648441580000|2022-03-28 04:26:20|1144.9|1134.1|1143.9|1133.1|1144.9|1134.1|1143.9|1133.1|3
1648441590000|2022-03-28 04:26:30|1144.8|1134|1144.8|1134|1144.8|1134|1144.8|1134|1
1648441600000|2022-03-28 04:26:40|1144.9|1134.1|1145.54|1134.74|1145.54|1134.74|1144.9|1134.1|3
1648441620000|2022-03-28 04:27:00|1145.04|1134.24|1144.8|1134|1145.04|1134.24|1144.8|1134|2
1648441630000|2022-03-28 04:27:10|1143.9|1133.1|1143.9|1133.1|1143.9|1133.1|1143.9|1133.1|1
1648441660000|2022-03-28 04:27:40|1144.3|1133.5|1144.3|1133.5|1144.3|1133.5|1144.3|1133.5|1
1648441680000|2022-03-28 04:28:00|1144.8|1134|1144.8|1134|1144.8|1134|1144.8|1134|1
1648441690000|2022-03-28 04:28:10|1144.3|1133.5|1143.85|1133.05|1144.3|1133.5|1143.85|1133.05|2
1648441700000|2022-03-28 04:28:20|1144.27|1133.47|1144.27|1133.47|1144.27|1133.47|1144.27|1133.47|1
1648441800000|2022-03-28 04:30:00|1143.85|1133.05|1144.39|1133.59|1144.39|1133.59|1143.85|1133.05|3
1648441980000|2022-03-28 04:33:00|1144.67|1133.87|1144.67|1133.87|1144.67|1133.87|1144.67|1133.87|1
1648441990000|2022-03-28 04:33:10|1144.17|1133.37|1144.17|1133.37|1144.17|1133.37|1144.17|1133.37|1
1648442000000|2022-03-28 04:33:20|1143.85|1133.05|1143.9|1133.1|1143.9|1133.1|1143.85|1133.05|2
1648442040000|2022-03-28 04:34:00|1144.4|1133.6|1144.87|1134.07|1144.87|1134.07|1144.4|1133.6|2
1648442050000|2022-03-28 04:34:10|1145.37|1134.57|1145.84|1135.04|1145.84|1135.04|1145.37|1134.57|8
1648442060000|2022-03-28 04:34:20|1145.58|1134.78|1145.58|1134.78|1145.58|1134.78|1145.58|1134.78|1
1648442070000|2022-03-28 04:34:30|1145.37|1134.57|1145.37|1134.57|1145.37|1134.57|1145.37|1134.57|1
1648442080000|2022-03-28 04:34:40|1144.87|1134.07|1144.87|1134.07|1144.87|1134.07|1144.87|1134.07|1
1648442090000|2022-03-28 04:34:50|1144.58|1133.78|1144.66|1133.86|1144.66|1133.86|1144.58|1133.78|2
1648442100000|2022-03-28 04:35:00|1145.16|1134.36|1145.9|1135.1|1145.9|1135.1|1145.16|1134.36|2
1648442110000|2022-03-28 04:35:10|1146.4|1135.6|1146.49|1135.69|1146.49|1135.69|1146.4|1135.6|2
1648442130000|2022-03-28 04:35:30|1145.49|1134.69|1145.49|1134.69|1145.49|1134.69|1145.49|1134.69|1
1648442150000|2022-03-28 04:35:50|1144.5|1133.7|1144.51|1133.71|1144.51|1133.71|1144.5|1133.7|2
1648442210000|2022-03-28 04:36:50|1144.87|1134.07|1144.87|1134.07|1144.87|1134.07|1144.87|1134.07|1
1648442250000|2022-03-28 04:37:30|1145.37|1134.57|1145.37|1134.57|1145.37|1134.57|1145.37|1134.57|1
1648442290000|2022-03-28 04:38:10|1145.87|1135.07|1145.87|1135.07|1145.87|1135.07|1145.87|1135.07|1
1648442300000|2022-03-28 04:38:20|1146.4|1135.6|1146.4|1135.6|1146.4|1135.6|1146.4|1135.6|1
1648442320000|2022-03-28 04:38:40|1146.28|1135.48|1146.28|1135.48|1146.28|1135.48|1146.28|1135.48|1
1648442340000|2022-03-28 04:39:00|1145.78|1134.98|1145.57|1134.77|1145.78|1134.98|1145.57|1134.77|2
1648442350000|2022-03-28 04:39:10|1145.58|1134.78|1145.57|1134.77|1145.58|1134.78|1145.57|1134.77|16
1648442360000|2022-03-28 04:39:20|1145.58|1134.78|1146.61|1135.81|1146.61|1135.81|1145.57|1134.77|6
1648442400000|2022-03-28 04:40:00|1146.11|1135.31|1145.9|1135.1|1146.11|1135.31|1145.9|1135.1|2
1648442410000|2022-03-28 04:40:10|1146.4|1135.6|1146.61|1135.81|1146.61|1135.81|1146.4|1135.6|2
1648442430000|2022-03-28 04:40:30|1146.9|1136.1|1146.9|1136.1|1146.9|1136.1|1146.9|1136.1|1
1648442440000|2022-03-28 04:40:40|1146.75|1135.95|1146.75|1135.95|1146.75|1135.95|1146.75|1135.95|1
1648442530000|2022-03-28 04:42:10|1146.49|1135.69|1146.49|1135.69|1146.5|1135.7|1146.49|1135.69|3
1648442540000|2022-03-28 04:42:20|1146.5|1135.7|1146.49|1135.69|1146.5|1135.7|1146.49|1135.69|2
1648442550000|2022-03-28 04:42:30|1146.59|1135.79|1146.6|1135.8|1146.6|1135.8|1146.59|1135.79|2
1648442560000|2022-03-28 04:42:40|1146.61|1135.81|1146.6|1135.8|1146.61|1135.81|1146.59|1135.79|6
1648442590000|2022-03-28 04:43:10|1146.4|1135.6|1146.4|1135.6|1146.4|1135.6|1146.4|1135.6|1
1648442620000|2022-03-28 04:43:40|1146.49|1135.69|1146.49|1135.69|1146.49|1135.69|1146.49|1135.69|1
1648442630000|2022-03-28 04:43:50|1146.5|1135.7|1146.5|1135.7|1146.5|1135.7|1146.49|1135.69|5
1648442640000|2022-03-28 04:44:00|1146.6|1135.8|1146.6|1135.8|1146.6|1135.8|1146.6|1135.8|1
1648442660000|2022-03-28 04:44:20|1146.5|1135.7|1146.56|1135.76|1146.56|1135.76|1146.49|1135.69|9
1648442670000|2022-03-28 04:44:30|1146.57|1135.77|1146.58|1135.78|1146.59|1135.79|1146.57|1135.77|6
1648442680000|2022-03-28 04:44:40|1146.59|1135.79|1146.59|1135.79|1146.59|1135.79|1146.59|1135.79|1
1648442690000|2022-03-28 04:44:50|1146.58|1135.78|1146.58|1135.78|1146.59|1135.79|1146.58|1135.78|3
1648442770000|2022-03-28 04:46:10|1144.9|1134.1|1144.9|1134.1|1144.9|1134.1|1144.9|1134.1|1
1648442790000|2022-03-28 04:46:30|1145.4|1134.6|1146.58|1135.78|1146.58|1135.78|1145.4|1134.6|4
1648442820000|2022-03-28 04:47:00|1145.9|1135.1|1145.9|1135.1|1145.9|1135.1|1145.9|1135.1|1
1648442920000|2022-03-28 04:48:40|1146.37|1135.57|1146.87|1136.07|1146.87|1136.07|1146.37|1135.57|2
1648442990000|2022-03-28 04:49:50|1146.88|1136.08|1147.5|1136.7|1147.5|1136.7|1146.88|1136.08|4
1648443000000|2022-03-28 04:50:00|1147.49|1136.69|1147.49|1136.69|1147.51|1136.71|1147.49|1136.69|11
1648443010000|2022-03-28 04:50:10|1146.9|1136.1|1146.9|1136.1|1146.9|1136.1|1146.9|1136.1|1
1648443090000|2022-03-28 04:51:30|1146.82|1136.02|1146.62|1135.82|1146.82|1136.02|1146.62|1135.82|2
1648443170000|2022-03-28 04:52:50|1147.12|1136.32|1147.4|1136.6|1147.4|1136.6|1147.12|1136.32|2
1648443180000|2022-03-28 04:53:00|1147.49|1136.69|1147.49|1136.69|1147.49|1136.69|1147.49|1136.69|1
1648443190000|2022-03-28 04:53:10|1146.99|1136.19|1146.9|1136.1|1146.99|1136.19|1146.9|1136.1|2
1648443210000|2022-03-28 04:53:30|1147.4|1136.6|1147.4|1136.6|1147.4|1136.6|1147.4|1136.6|1
1648443220000|2022-03-28 04:53:40|1147.49|1136.69|1147.49|1136.69|1147.49|1136.69|1147.49|1136.69|1
1648443350000|2022-03-28 04:55:50|1147.78|1136.98|1147.78|1136.98|1147.78|1136.98|1147.78|1136.98|1
1648443360000|2022-03-28 04:56:00|1147.79|1136.99|1147.79|1136.99|1147.79|1136.99|1147.79|1136.99|1
1648443380000|2022-03-28 04:56:20|1148.02|1137.22|1148.05|1137.25|1148.05|1137.25|1148.02|1137.22|2
1648443410000|2022-03-28 04:56:50|1147.9|1137.1|1147.9|1137.1|1147.9|1137.1|1147.9|1137.1|1
1648443480000|2022-03-28 04:58:00|1148.4|1137.6|1148.4|1137.6|1148.4|1137.6|1148.4|1137.6|1
1648443510000|2022-03-28 04:58:30|1149.15|1138.35|1149.19|1138.39|1149.19|1138.39|1149.15|1138.35|2
1648443550000|2022-03-28 04:59:10|1149.2|1138.4|1149.19|1138.39|1149.2|1138.4|1149.19|1138.39|2
1648443560000|2022-03-28 04:59:20|1149.24|1138.44|1149.24|1138.44|1149.24|1138.44|1149.24|1138.44|1
1648443570000|2022-03-28 04:59:30|1149.36|1138.56|1150.02|1139.22|1150.02|1139.22|1149.36|1138.56|5
1648443580000|2022-03-28 04:59:40|1150.39|1139.59|1150.56|1139.76|1150.56|1139.76|1150.39|1139.59|2
1648443590000|2022-03-28 04:59:50|1150.27|1139.47|1150.25|1139.45|1150.27|1139.47|1150.25|1139.45|2
1648443610000|2022-03-28 05:00:10|1148.9|1138.1|1148.9|1138.1|1148.9|1138.1|1148.9|1138.1|1
1648443630000|2022-03-28 05:00:30|1149.4|1138.6|1149.9|1139.1|1149.9|1139.1|1149.4|1138.6|2
1648443700000|2022-03-28 05:01:40|1150.4|1139.6|1150.4|1139.6|1150.4|1139.6|1150.4|1139.6|1
1648443730000|2022-03-28 05:02:10|1150.49|1139.69|1150.49|1139.69|1150.49|1139.69|1150.49|1139.69|1
1648443740000|2022-03-28 05:02:20|1150.74|1139.94|1150.74|1139.94|1150.74|1139.94|1150.74|1139.94|1
1648443750000|2022-03-28 05:02:30|1150.49|1139.69|1150.49|1139.69|1150.49|1139.69|1150.49|1139.69|1
1648443770000|2022-03-28 05:02:50|1149.99|1139.19|1149.9|1139.1|1149.99|1139.19|1149.9|1139.1|2
1648443790000|2022-03-28 05:03:10|1150.14|1139.34|1149.9|1139.1|1150.4|1139.6|1149.9|1139.1|3
1648443800000|2022-03-28 05:03:20|1150.14|1139.34|1150.64|1139.84|1150.64|1139.84|1150.14|1139.34|2
1648443810000|2022-03-28 05:03:30|1150.67|1139.87|1151.06|1140.26|1151.06|1140.26|1150.67|1139.87|5
1648443830000|2022-03-28 05:03:50|1150.81|1140.01|1150.81|1140.01|1150.81|1140.01|1150.81|1140.01|1
1648443870000|2022-03-28 05:04:30|1150.9|1140.1|1150.9|1140.1|1150.9|1140.1|1150.9|1140.1|1
1648443890000|2022-03-28 05:04:50|1151.16|1140.36|1151.44|1140.64|1151.44|1140.64|1151.16|1140.36|2
1648443900000|2022-03-28 05:05:00|1151.56|1140.76|1151.56|1140.76|1151.56|1140.76|1151.56|1140.76|1
1648443920000|2022-03-28 05:05:20|1151.66|1140.86|1151.66|1140.86|1151.66|1140.86|1151.66|1140.86|1
1648443930000|2022-03-28 05:05:30|1151.76|1140.96|1152.78|1141.98|1152.78|1141.98|1151.76|1140.96|9
1648443940000|2022-03-28 05:05:40|1151.9|1141.1|1151.9|1141.1|1151.9|1141.1|1151.9|1141.1|1
1648443960000|2022-03-28 05:06:00|1152.9|1142.1|1152.9|1142.1|1152.9|1142.1|1152.9|1142.1|1
1648444070000|2022-03-28 05:07:50|1152.53|1141.73|1152.53|1141.73|1152.53|1141.73|1152.53|1141.73|1
1648444100000|2022-03-28 05:08:20|1152.85|1142.05|1152.85|1142.05|1152.85|1142.05|1152.85|1142.05|1
1648444140000|2022-03-28 05:09:00|1152.71|1141.91|1152.71|1141.91|1152.71|1141.91|1152.71|1141.91|1
1648444150000|2022-03-28 05:09:10|1152.9|1142.1|1152.9|1142.1|1152.9|1142.1|1152.9|1142.1|1
1648444210000|2022-03-28 05:10:10|1153.3|1142.5|1153.3|1142.5|1153.3|1142.5|1153.3|1142.5|1
1648444220000|2022-03-28 05:10:20|1153.39|1142.59|1153.4|1142.6|1153.4|1142.6|1153.39|1142.59|2
1648444300000|2022-03-28 05:11:40|1152.9|1142.1|1152.9|1142.1|1152.9|1142.1|1152.9|1142.1|1
1648444330000|2022-03-28 05:12:10|1152.5|1141.7|1151.71|1140.91|1152.5|1141.7|1151.71|1140.91|3
1648444340000|2022-03-28 05:12:20|1151.7|1140.9|1151.71|1140.91|1151.71|1140.91|1151.7|1140.9|2
1648444360000|2022-03-28 05:12:40|1152.21|1141.41|1152.66|1141.86|1152.66|1141.86|1152.21|1141.41|3
1648444370000|2022-03-28 05:12:50|1152.67|1141.87|1152.71|1141.91|1152.71|1141.91|1152.66|1141.86|5
1648444380000|2022-03-28 05:13:00|1152.55|1141.75|1148.38|1137.58|1152.55|1141.75|1148.02|1137.22|17
1648444400000|2022-03-28 05:13:20|1148.27|1137.47|1148.27|1137.47|1148.27|1137.47|1148.27|1137.47|1
1648444410000|2022-03-28 05:13:30|1148.38|1137.58|1148.38|1137.58|1148.38|1137.58|1148.38|1137.58|1
1648444440000|2022-03-28 05:14:00|1148.56|1137.76|1148.9|1138.1|1148.9|1138.1|1148.56|1137.76|2
1648444470000|2022-03-28 05:14:30|1149.4|1138.6|1149.49|1138.69|1149.49|1138.69|1149.4|1138.6|2
1648444480000|2022-03-28 05:14:40|1149.87|1139.07|1151.4|1140.6|1151.4|1140.6|1149.87|1139.07|4
1648444500000|2022-03-28 05:15:00|1150.9|1140.1|1150.69|1139.89|1150.9|1140.1|1150.68|1139.88|3
1648444520000|2022-03-28 05:15:20|1150.68|1139.88|1150.4|1139.6|1150.68|1139.88|1150.4|1139.6|2
1648444530000|2022-03-28 05:15:30|1149.73|1138.93|1149.73|1138.93|1149.73|1138.93|1149.73|1138.93|1
1648444580000|2022-03-28 05:16:20|1148.9|1138.1|1148.9|1138.1|1148.9|1138.1|1148.9|1138.1|1
1648444640000|2022-03-28 05:17:20|1148.85|1138.05|1148.56|1137.76|1148.85|1138.05|1148.56|1137.76|2
1648444690000|2022-03-28 05:18:10|1148.48|1137.68|1148.48|1137.68|1148.48|1137.68|1148.48|1137.68|1
1648444700000|2022-03-28 05:18:20|1148.56|1137.76|1148.48|1137.68|1148.56|1137.76|1148.48|1137.68|2
1648444710000|2022-03-28 05:18:30|1148.06|1137.26|1148.06|1137.26|1148.06|1137.26|1148.06|1137.26|1
1648444750000|2022-03-28 05:19:10|1148.56|1137.76|1148.56|1137.76|1148.56|1137.76|1148.56|1137.76|1
1648444770000|2022-03-28 05:19:30|1149.06|1138.26|1150.21|1139.41|1150.21|1139.41|1149.06|1138.26|5
1648444780000|2022-03-28 05:19:40|1150.4|1139.6|1150.65|1139.85|1150.65|1139.85|1150.4|1139.6|2
1648444790000|2022-03-28 05:19:50|1150.8|1140|1150.52|1139.72|1150.8|1140|1150.51|1139.71|3
1648444800000|2022-03-28 05:20:00|1150.13|1139.33|1150.13|1139.33|1150.13|1139.33|1150.13|1139.33|1
1648444850000|2022-03-28 05:20:50|1148.9|1138.1|1149.63|1138.83|1149.63|1138.83|1148.9|1138.1|3
1648445020000|2022-03-28 05:23:40|1148.9|1138.1|1148.9|1138.1|1148.9|1138.1|1148.9|1138.1|1
1648445160000|2022-03-28 05:26:00|1149.4|1138.6|1149.9|1139.1|1149.9|1139.1|1149.4|1138.6|2
1648445200000|2022-03-28 05:26:40|1150.4|1139.6|1150.9|1140.1|1150.9|1140.1|1150.4|1139.6|2
1648445300000|2022-03-28 05:28:20|1149.9|1139.1|1149.9|1139.1|1149.9|1139.1|1149.9|1139.1|1
1648445320000|2022-03-28 05:28:40|1149.66|1138.86|1149.67|1138.87|1149.67|1138.87|1149.66|1138.86|2
1648445330000|2022-03-28 05:28:50|1149.9|1139.1|1149.9|1139.1|1149.9|1139.1|1149.9|1139.1|1
1648445340000|2022-03-28 05:29:00|1150.4|1139.6|1150.54|1139.74|1150.55|1139.75|1150.4|1139.6|12
1648445350000|2022-03-28 05:29:10|1150.55|1139.75|1150.54|1139.74|1150.55|1139.75|1150.54|1139.74|10
1648445380000|2022-03-28 05:29:40|1150.55|1139.75|1150.54|1139.74|1150.55|1139.75|1150.54|1139.74|4
1648445400000|2022-03-28 05:30:00|1150.55|1139.75|1150.54|1139.74|1150.55|1139.75|1150.54|1139.74|6
1648445410000|2022-03-28 05:30:10|1150.55|1139.75|1150.54|1139.74|1150.55|1139.75|1150.54|1139.74|4
1648445420000|2022-03-28 05:30:20|1150.55|1139.75|1150.55|1139.75|1150.55|1139.75|1150.54|1139.74|13
1648445510000|2022-03-28 05:31:50|1151.05|1140.25|1151.05|1140.25|1151.05|1140.25|1151.05|1140.25|1
1648445520000|2022-03-28 05:32:00|1151.42|1140.62|1152.4|1141.6|1152.4|1141.6|1151.05|1140.25|4
1648445550000|2022-03-28 05:32:30|1151.9|1141.1|1151.78|1140.98|1151.9|1141.1|1151.78|1140.98|2
1648445670000|2022-03-28 05:34:30|1151.71|1140.91|1151.71|1140.91|1151.71|1140.91|1151.71|1140.91|1
1648445720000|2022-03-28 05:35:20|1151.5|1140.7|1151.5|1140.7|1151.5|1140.7|1151.5|1140.7|1
1648445730000|2022-03-28 05:35:30|1151.51|1140.71|1151.5|1140.7|1151.51|1140.71|1151.5|1140.7|10
1648445740000|2022-03-28 05:35:40|1151.51|1140.71|1151.5|1140.7|1151.51|1140.71|1151.5|1140.7|4
1648445750000|2022-03-28 05:35:50|1150.9|1140.1|1150.9|1140.1|1150.9|1140.1|1150.9|1140.1|1
1648445780000|2022-03-28 05:36:20|1149.9|1139.1|1149.9|1139.1|1149.9|1139.1|1149.9|1139.1|1
1648445840000|2022-03-28 05:37:20|1149.81|1139.01|1149.68|1138.88|1149.81|1139.01|1149.68|1138.88|2
1648445870000|2022-03-28 05:37:50|1148.9|1138.1|1148.65|1137.85|1148.9|1138.1|1148.65|1137.85|2
1648445890000|2022-03-28 05:38:10|1148.71|1137.91|1148.71|1137.91|1148.71|1137.91|1148.71|1137.91|1
1648445920000|2022-03-28 05:38:40|1148.5|1137.7|1148.5|1137.7|1148.51|1137.71|1148.5|1137.7|3
1648445930000|2022-03-28 05:38:50|1148.51|1137.71|1148.51|1137.71|1148.51|1137.71|1148.5|1137.7|11
1648445940000|2022-03-28 05:39:00|1148.5|1137.7|1148.51|1137.71|1148.51|1137.71|1148.5|1137.7|8
1648445950000|2022-03-28 05:39:10|1148.5|1137.7|1148.5|1137.7|1148.51|1137.71|1148.5|1137.7|3
1648445960000|2022-03-28 05:39:20|1148.51|1137.71|1148.51|1137.71|1148.51|1137.71|1148.51|1137.71|1
1648445970000|2022-03-28 05:39:30|1148.52|1137.72|1149.15|1138.35|1149.15|1138.35|1148.5|1137.7|4
1648445990000|2022-03-28 05:39:50|1148.9|1138.1|1148.59|1137.79|1148.9|1138.1|1148.59|1137.79|2
1648446000000|2022-03-28 05:40:00|1148.6|1137.8|1148.59|1137.79|1148.6|1137.8|1148.59|1137.79|2
1648446020000|2022-03-28 05:40:20|1148.6|1137.8|1148.6|1137.8|1148.6|1137.8|1148.59|1137.79|5
1648446030000|2022-03-28 05:40:30|1148.9|1138.1|1148.9|1138.1|1148.9|1138.1|1148.9|1138.1|1
1648446070000|2022-03-28 05:41:10|1148.59|1137.79|1148.59|1137.79|1148.59|1137.79|1148.59|1137.79|1
1648446080000|2022-03-28 05:41:20|1148.81|1138.01|1148.81|1138.01|1148.81|1138.01|1148.81|1138.01|1
1648446090000|2022-03-28 05:41:30|1149.31|1138.51|1149.31|1138.51|1149.31|1138.51|1149.31|1138.51|1
1648446100000|2022-03-28 05:41:40|1149.21|1138.41|1149.31|1138.51|1149.31|1138.51|1149.21|1138.41|2
1648446240000|2022-03-28 05:44:00|1149.86|1139.06|1149.86|1139.06|1149.86|1139.06|1149.86|1139.06|1
1648446320000|2022-03-28 05:45:20|1150.9|1140.1|1150.9|1140.1|1150.9|1140.1|1150.9|1140.1|1
1648446330000|2022-03-28 05:45:30|1151|1140.2|1151|1140.2|1151|1140.2|1151|1140.2|1
1648446350000|2022-03-28 05:45:50|1151.01|1140.21|1151|1140.2|1151.01|1140.21|1151|1140.2|2
1648446360000|2022-03-28 05:46:00|1151.5|1140.7|1151.5|1140.7|1151.5|1140.7|1151.5|1140.7|1
1648446380000|2022-03-28 05:46:20|1151.9|1141.1|1152.4|1141.6|1152.4|1141.6|1151.9|1141.1|2
1648446400000|2022-03-28 05:46:40|1151.9|1141.1|1151.85|1141.05|1151.9|1141.1|1151.85|1141.05|2
1648446410000|2022-03-28 05:46:50|1151.9|1141.1|1152.81|1142.01|1152.81|1142.01|1151.9|1141.1|3
1648446420000|2022-03-28 05:47:00|1151.9|1141.1|1151.9|1141.1|1151.9|1141.1|1151.59|1140.79|3
1648446500000|2022-03-28 05:48:20|1152.4|1141.6|1152.4|1141.6|1152.4|1141.6|1152.4|1141.6|1
1648446510000|2022-03-28 05:48:30|1152.9|1142.1|1152.9|1142.1|1152.9|1142.1|1152.9|1142.1|1
1648446570000|2022-03-28 05:49:30|1153.3|1142.5|1153.3|1142.5|1153.3|1142.5|1153.3|1142.5|1
1648446590000|2022-03-28 05:49:50|1152.9|1142.1|1152.9|1142.1|1152.9|1142.1|1152.9|1142.1|1
1648446650000|2022-03-28 05:50:50|1153.3|1142.5|1153.3|1142.5|1153.3|1142.5|1153.3|1142.5|1
1648446660000|2022-03-28 05:51:00|1153.4|1142.6|1153.4|1142.6|1153.4|1142.6|1153.4|1142.6|1
1648446670000|2022-03-28 05:51:10|1153.9|1143.1|1153.9|1143.1|1153.9|1143.1|1153.9|1143.1|1
1648446690000|2022-03-28 05:51:30|1153.89|1143.09|1153.89|1143.09|1153.89|1143.09|1153.6|1142.8|3
1648446700000|2022-03-28 05:51:40|1153.63|1142.83|1153.63|1142.83|1153.63|1142.83|1153.63|1142.83|1
1648446720000|2022-03-28 05:52:00|1153.64|1142.84|1153.63|1142.83|1153.64|1142.84|1153.63|1142.83|12
1648446730000|2022-03-28 05:52:10|1153.64|1142.84|1153.82|1143.02|1153.82|1143.02|1153.63|1142.83|13
1648446840000|2022-03-28 05:54:00|1154.01|1143.21|1154.01|1143.21|1154.03|1143.23|1154.01|1143.21|3
1648446850000|2022-03-28 05:54:10|1153.89|1143.09|1153.89|1143.09|1153.89|1143.09|1153.89|1143.09|1
1648446880000|2022-03-28 05:54:40|1153.9|1143.1|1153.9|1143.1|1153.9|1143.1|1153.9|1143.1|1
1648446980000|2022-03-28 05:56:20|1154.05|1143.25|1154.05|1143.25|1154.05|1143.25|1154.05|1143.25|1
1648446990000|2022-03-28 05:56:30|1154.06|1143.26|1154.05|1143.25|1154.06|1143.26|1154.05|1143.25|2
1648447030000|2022-03-28 05:57:10|1153.88|1143.08|1153.88|1143.08|1153.88|1143.08|1153.88|1143.08|1
1648447060000|2022-03-28 05:57:40|1153.4|1142.6|1152.75|1141.95|1153.4|1142.6|1152.75|1141.95|2
1648447070000|2022-03-28 05:57:50|1152.9|1142.1|1152.9|1142.1|1152.9|1142.1|1152.9|1142.1|1
1648447150000|2022-03-28 05:59:10|1152.55|1141.75|1152.55|1141.75|1152.55|1141.75|1152.55|1141.75|1
1648447200000|2022-03-28 06:00:00|1151.9|1141.1|1151.9|1141.1|1151.9|1141.1|1151.9|1141.1|1
1648447320000|2022-03-28 06:02:00|1151.4|1140.6|1150.62|1139.82|1151.4|1140.6|1150.51|1139.71|4
1648447330000|2022-03-28 06:02:10|1149.9|1139.1|1149.9|1139.1|1149.9|1139.1|1149.9|1139.1|1
1648447410000|2022-03-28 06:03:30|1149.4|1138.6|1148.9|1138.1|1149.4|1138.6|1148.9|1138.1|2
1648447450000|2022-03-28 06:04:10|1148.82|1138.02|1148.82|1138.02|1148.82|1138.02|1148.82|1138.02|1
1648447460000|2022-03-28 06:04:20|1147.9|1137.1|1147.9|1137.1|1147.9|1137.1|1147.9|1137.1|1
1648447470000|2022-03-28 06:04:30|1148.32|1137.52|1148.82|1138.02|1148.82|1138.02|1148.32|1137.52|2
1648447490000|2022-03-28 06:04:50|1149.32|1138.52|1149.32|1138.52|1149.32|1138.52|1149.32|1138.52|1
1648447500000|2022-03-28 06:05:00|1149.9|1139.1|1150.4|1139.6|1150.4|1139.6|1149.9|1139.1|2
1648447520000|2022-03-28 06:05:20|1149.9|1139.1|1149.59|1138.79|1149.9|1139.1|1149.59|1138.79|2
1648447530000|2022-03-28 06:05:30|1148.9|1138.1|1148.9|1138.1|1148.9|1138.1|1148.9|1138.1|1
1648447560000|2022-03-28 06:06:00|1149.09|1138.29|1149.09|1138.29|1149.09|1138.29|1148.9|1138.1|3
1648447570000|2022-03-28 06:06:10|1148.9|1138.1|1148.9|1138.1|1148.9|1138.1|1148.9|1138.1|1
1648447610000|2022-03-28 06:06:50|1147.9|1137.1|1146.9|1136.1|1147.9|1137.1|1146.9|1136.1|2
1648447640000|2022-03-28 06:07:20|1146.57|1135.77|1145.75|1134.95|1146.57|1135.77|1145.75|1134.95|3
1648447670000|2022-03-28 06:07:50|1145.9|1135.1|1145.9|1135.1|1145.9|1135.1|1145.9|1135.1|1
1648447710000|2022-03-28 06:08:30|1143.9|1133.1|1143.9|1133.1|1143.9|1133.1|1143.9|1133.1|1
1648447720000|2022-03-28 06:08:40|1143.85|1133.05|1142.9|1132.1|1143.85|1133.05|1142.9|1132.1|2
1648447730000|2022-03-28 06:08:50|1141.9|1131.1|1140.01|1129.21|1141.9|1131.1|1140.01|1129.21|4
1648447740000|2022-03-28 06:09:00|1138.9|1128.1|1139.23|1128.43|1139.34|1128.54|1138.9|1128.1|4
1648447750000|2022-03-28 06:09:10|1138.9|1128.1|1138.9|1128.1|1138.9|1128.1|1138.9|1128.1|1
1648447760000|2022-03-28 06:09:20|1138.4|1127.6|1137.81|1127.01|1138.4|1127.6|1137.81|1127.01|3
1648447770000|2022-03-28 06:09:30|1137.5|1126.7|1139.4|1128.6|1139.4|1128.6|1137.5|1126.7|5
1648447780000|2022-03-28 06:09:40|1139.9|1129.1|1140.9|1130.1|1140.9|1130.1|1139.9|1129.1|4
1648447790000|2022-03-28 06:09:50|1141.4|1130.6|1141.4|1130.6|1141.4|1130.6|1141.4|1130.6|1
1648447820000|2022-03-28 06:10:20|1140.9|1130.1|1141.4|1130.6|1141.4|1130.6|1140.58|1129.78|4
1648447830000|2022-03-28 06:10:30|1140.9|1130.1|1141.4|1130.6|1141.4|1130.6|1140.59|1129.79|7
1648447860000|2022-03-28 06:11:00|1141.34|1130.54|1140.84|1130.04|1141.34|1130.54|1140.84|1130.04|2
1648447880000|2022-03-28 06:11:20|1141.34|1130.54|1141.65|1130.85|1141.65|1130.85|1141.34|1130.54|2
1648447890000|2022-03-28 06:11:30|1141.67|1130.87|1142.14|1131.34|1142.14|1131.34|1141.67|1130.87|3
1648447900000|2022-03-28 06:11:40|1142.32|1131.52|1142.32|1131.52|1142.33|1131.53|1142.31|1131.51|5
1648447920000|2022-03-28 06:12:00|1142.14|1131.34|1142.14|1131.34|1142.14|1131.34|1142.14|1131.34|1
1648447930000|2022-03-28 06:12:10|1142.25|1131.45|1142.25|1131.45|1142.25|1131.45|1142.25|1131.45|1
1648447940000|2022-03-28 06:12:20|1141.9|1131.1|1141.9|1131.1|1141.9|1131.1|1141.9|1131.1|1
1648447970000|2022-03-28 06:12:50|1141.4|1130.6|1139.58|1128.78|1141.4|1130.6|1139.58|1128.78|3
1648447990000|2022-03-28 06:13:10|1139.08|1128.28|1139.08|1128.28|1139.08|1128.28|1139.08|1128.28|1
1648448000000|2022-03-28 06:13:20|1137.9|1127.1|1137.76|1126.96|1137.9|1127.1|1137.76|1126.96|2
1648448010000|2022-03-28 06:13:30|1137.49|1126.69|1137.53|1126.73|1137.53|1126.73|1137.49|1126.69|3
1648448020000|2022-03-28 06:13:40|1137.5|1126.7|1137.51|1126.71|1137.51|1126.71|1137.5|1126.7|2
1648448030000|2022-03-28 06:13:50|1137.84|1127.04|1137.51|1126.71|1137.84|1127.04|1137.51|1126.71|4
1648448040000|2022-03-28 06:14:00|1137.88|1127.08|1137.89|1127.09|1138.39|1127.59|1137.88|1127.08|3
1648448060000|2022-03-28 06:14:20|1136.9|1126.1|1136.9|1126.1|1136.9|1126.1|1136.9|1126.1|1
1648448070000|2022-03-28 06:14:30|1137.4|1126.6|1137.9|1127.1|1137.9|1127.1|1137.4|1126.6|2
1648448110000|2022-03-28 06:15:10|1138.4|1127.6|1138.9|1128.1|1138.9|1128.1|1138.4|1127.6|2
1648448140000|2022-03-28 06:15:40|1139.72|1128.92|1139.72|1128.92|1139.72|1128.92|1139.72|1128.92|1
1648448150000|2022-03-28 06:15:50|1140.22|1129.42|1140.5|1129.7|1140.51|1129.71|1140.22|1129.42|9
1648448160000|2022-03-28 06:16:00|1140.51|1129.71|1140.5|1129.7|1140.51|1129.71|1140.5|1129.7|4
1648448170000|2022-03-28 06:16:10|1140.51|1129.71|1140.54|1129.74|1140.55|1129.75|1140.5|1129.7|19
1648448180000|2022-03-28 06:16:20|1140.55|1129.75|1141.31|1130.51|1141.31|1130.51|1140.55|1129.75|3
1648448190000|2022-03-28 06:16:30|1141.4|1130.6|1142.14|1131.34|1142.14|1131.34|1141.4|1130.6|3
1648448240000|2022-03-28 06:17:20|1142.9|1132.1|1142.9|1132.1|1142.9|1132.1|1142.9|1132.1|1
1648448260000|2022-03-28 06:17:40|1143.03|1132.23|1143.15|1132.35|1143.16|1132.36|1143.03|1132.23|16
1648448280000|2022-03-28 06:18:00|1143.21|1132.41|1143.15|1132.35|1143.21|1132.41|1143.15|1132.35|2
1648448300000|2022-03-28 06:18:20|1141.9|1131.1|1141.9|1131.1|1141.9|1131.1|1141.9|1131.1|1
1648448310000|2022-03-28 06:18:30|1141.4|1130.6|1140.59|1129.79|1141.4|1130.6|1140.59|1129.79|3
1648448320000|2022-03-28 06:18:40|1141.09|1130.29|1141.57|1130.77|1141.58|1130.78|1141.09|1130.29|4
1648448340000|2022-03-28 06:19:00|1141.56|1130.76|1140.9|1130.1|1141.56|1130.76|1140.9|1130.1|2
1648448370000|2022-03-28 06:19:30|1141.06|1130.26|1141.56|1130.76|1141.57|1130.77|1141.06|1130.26|4
1648448380000|2022-03-28 06:19:40|1140.9|1130.1|1140.4|1129.6|1140.9|1130.1|1140.4|1129.6|2
1648448390000|2022-03-28 06:19:50|1139.9|1129.1|1139.9|1129.1|1139.9|1129.1|1139.9|1129.1|1
1648448400000|2022-03-28 06:20:00|1138.9|1128.1|1140.4|1129.6|1140.4|1129.6|1138.9|1128.1|7
1648448410000|2022-03-28 06:20:10|1140.9|1130.1|1141.4|1130.6|1141.4|1130.6|1140.9|1130.1|2
1648448470000|2022-03-28 06:21:10|1141.9|1131.1|1142.4|1131.6|1142.4|1131.6|1141.9|1131.1|2
1648448480000|2022-03-28 06:21:20|1142.53|1131.73|1143.03|1132.23|1143.03|1132.23|1142.53|1131.73|2
1648448520000|2022-03-28 06:22:00|1143.9|1133.1|1143.9|1133.1|1143.9|1133.1|1143.9|1133.1|1
1648448530000|2022-03-28 06:22:10|1143.66|1132.86|1143.66|1132.86|1143.66|1132.86|1143.66|1132.86|1
1648448580000|2022-03-28 06:23:00|1143.67|1132.87|1143.66|1132.86|1143.67|1132.87|1143.66|1132.86|2
1648448590000|2022-03-28 06:23:10|1143.67|1132.87|1143.67|1132.87|1143.67|1132.87|1143.66|1132.86|7
1648448600000|2022-03-28 06:23:20|1143.9|1133.1|1143.9|1133.1|1143.9|1133.1|1143.9|1133.1|1
1648448610000|2022-03-28 06:23:30|1143.67|1132.87|1143.68|1132.88|1143.68|1132.88|1143.67|1132.87|4
1648448620000|2022-03-28 06:23:40|1143.67|1132.87|1143.84|1133.04|1143.84|1133.04|1143.67|1132.87|3
1648448670000|2022-03-28 06:24:30|1143.99|1133.19|1143.99|1133.19|1144|1133.2|1143.99|1133.19|3
1648448710000|2022-03-28 06:25:10|1144.9|1134.1|1144.9|1134.1|1144.9|1134.1|1144.9|1134.1|1
1648448730000|2022-03-28 06:25:30|1144.49|1133.69|1144.49|1133.69|1144.49|1133.69|1144.49|1133.69|1
1648448760000|2022-03-28 06:26:00|1144.18|1133.38|1144.18|1133.38|1144.18|1133.38|1144.18|1133.38|1
1648448800000|2022-03-28 06:26:40|1144.19|1133.39|1144.18|1133.38|1144.19|1133.39|1144.18|1133.38|18
1648448810000|2022-03-28 06:26:50|1144.19|1133.39|1144.16|1133.36|1144.24|1133.44|1144.15|1133.35|7
1648448820000|2022-03-28 06:27:00|1144.34|1133.54|1144.34|1133.54|1144.34|1133.54|1144.34|1133.54|1
1648448890000|2022-03-28 06:28:10|1144.16|1133.36|1144.16|1133.36|1144.16|1133.36|1144.16|1133.36|1
1648448950000|2022-03-28 06:29:10|1144.24|1133.44|1144.24|1133.44|1144.24|1133.44|1144.24|1133.44|1
1648448990000|2022-03-28 06:29:50|1144.23|1133.43|1144.23|1133.43|1144.23|1133.43|1144.23|1133.43|1
1648449000000|2022-03-28 06:30:00|1144.24|1133.44|1144.27|1133.47|1144.27|1133.47|1143.74|1132.94|4
1648449080000|2022-03-28 06:31:20|1144.53|1133.73|1144.52|1133.72|1144.53|1133.73|1144.52|1133.72|2
1648449100000|2022-03-28 06:31:40|1144.54|1133.74|1144.54|1133.74|1144.54|1133.74|1144.54|1133.74|1
1648449110000|2022-03-28 06:31:50|1144.67|1133.87|1144.9|1134.1|1144.9|1134.1|1144.67|1133.87|2
1648449130000|2022-03-28 06:32:10|1145.4|1134.6|1145.4|1134.6|1145.4|1134.6|1145.4|1134.6|1
1648449140000|2022-03-28 06:32:20|1145.9|1135.1|1145.9|1135.1|1145.9|1135.1|1145.9|1135.1|1
1648449200000|2022-03-28 06:33:20|1145.66|1134.86|1145.66|1134.86|1145.67|1134.87|1145.66|1134.86|3
1648449220000|2022-03-28 06:33:40|1145.7|1134.9|1145.7|1134.9|1145.7|1134.9|1145.7|1134.9|1
1648449230000|2022-03-28 06:33:50|1147.33|1136.53|1147.33|1136.53|1147.33|1136.53|1147.33|1136.53|1
1648449240000|2022-03-28 06:34:00|1148.03|1137.23|1148.03|1137.23|1148.03|1137.23|1148.03|1137.23|1
1648449320000|2022-03-28 06:35:20|1148.4|1137.6|1148.9|1138.1|1148.9|1138.1|1148.4|1137.6|2
1648449330000|2022-03-28 06:35:30|1149.14|1138.34|1149.15|1138.35|1149.9|1139.1|1149.14|1138.34|5
1648449340000|2022-03-28 06:35:40|1149.14|1138.34|1148.99|1138.19|1149.15|1138.35|1148.99|1138.19|3
1648449350000|2022-03-28 06:35:50|1149.49|1138.69|1149.49|1138.69|1149.49|1138.69|1149.49|1138.69|1
1648449370000|2022-03-28 06:36:10|1149.9|1139.1|1149.9|1139.1|1149.9|1139.1|1149.9|1139.1|1
1648449420000|2022-03-28 06:37:00|1149.71|1138.91|1148.9|1138.1|1149.71|1138.91|1148.9|1138.1|3
1648449430000|2022-03-28 06:37:10|1148.63|1137.83|1149.19|1138.39|1149.19|1138.39|1148.63|1137.83|3
1648449440000|2022-03-28 06:37:20|1149.47|1138.67|1149.9|1139.1|1149.9|1139.1|1149.47|1138.67|3
1648449550000|2022-03-28 06:39:10|1149.77|1138.97|1149.77|1138.97|1149.77|1138.97|1149.77|1138.97|1
1648449570000|2022-03-28 06:39:30|1149.9|1139.1|1149.9|1139.1|1149.9|1139.1|1149.9|1139.1|1
1648449610000|2022-03-28 06:40:10|1149.77|1138.97|1149.77|1138.97|1149.77|1138.97|1149.77|1138.97|1
1648449690000|2022-03-28 06:41:30|1149.24|1138.44|1148.87|1138.07|1149.24|1138.44|1148.87|1138.07|2
1648449710000|2022-03-28 06:41:50|1149.24|1138.44|1149.27|1138.47|1149.27|1138.47|1149.24|1138.44|2
1648449720000|2022-03-28 06:42:00|1148.9|1138.1|1148.9|1138.1|1148.9|1138.1|1148.9|1138.1|1
1648449730000|2022-03-28 06:42:10|1148.03|1137.23|1147.51|1136.71|1148.03|1137.23|1147.51|1136.71|3
1648449790000|2022-03-28 06:43:10|1147.77|1136.97|1148.16|1137.36|1148.16|1137.36|1147.77|1136.97|3
1648449800000|2022-03-28 06:43:20|1147.94|1137.14|1147.94|1137.14|1147.94|1137.14|1147.94|1137.14|1
1648449810000|2022-03-28 06:43:30|1147.54|1136.74|1147.55|1136.75|1147.55|1136.75|1147.54|1136.74|6
1648449820000|2022-03-28 06:43:40|1147.54|1136.74|1147.55|1136.75|1147.55|1136.75|1147.54|1136.74|4
1648449830000|2022-03-28 06:43:50|1147.54|1136.74|1147.94|1137.14|1147.94|1137.14|1147.54|1136.74|3
1648449850000|2022-03-28 06:44:10|1147.67|1136.87|1147.54|1136.74|1147.67|1136.87|1147.54|1136.74|2
1648449870000|2022-03-28 06:44:30|1147.55|1136.75|1147.09|1136.29|1147.55|1136.75|1147.09|1136.29|5
1648449890000|2022-03-28 06:44:50|1147.51|1136.71|1147.9|1137.1|1147.9|1137.1|1147.51|1136.71|2
1648449910000|2022-03-28 06:45:10|1147.94|1137.14|1147.94|1137.14|1147.94|1137.14|1147.94|1137.14|1
1648449930000|2022-03-28 06:45:30|1147.82|1137.02|1147.82|1137.02|1147.82|1137.02|1147.82|1137.02|1
1648449960000|2022-03-28 06:46:00|1146.94|1136.14|1146.94|1136.14|1146.94|1136.14|1146.94|1136.14|1
1648449970000|2022-03-28 06:46:10|1146.4|1135.6|1146.58|1135.78|1146.58|1135.78|1146.4|1135.6|2
1648449990000|2022-03-28 06:46:30|1147.05|1136.25|1147.05|1136.25|1147.05|1136.25|1147.05|1136.25|1
1648450010000|2022-03-28 06:46:50|1147.06|1136.26|1147.06|1136.26|1147.06|1136.26|1147.06|1136.26|1
1648450040000|2022-03-28 06:47:20|1147.35|1136.55|1147.35|1136.55|1147.35|1136.55|1147.35|1136.55|1
1648450050000|2022-03-28 06:47:30|1147.36|1136.56|1147.35|1136.55|1147.36|1136.56|1147.35|1136.55|2
1648450080000|2022-03-28 06:48:00|1147.9|1137.1|1147.9|1137.1|1147.9|1137.1|1147.9|1137.1|1
1648450150000|2022-03-28 06:49:10|1148.4|1137.6|1148.4|1137.6|1148.4|1137.6|1148.4|1137.6|1
1648450160000|2022-03-28 06:49:20|1149.27|1138.47|1149.27|1138.47|1149.27|1138.47|1149.27|1138.47|1
1648450250000|2022-03-28 06:50:50|1148.57|1137.77|1147.62|1136.82|1148.57|1137.77|1147.62|1136.82|2
1648450260000|2022-03-28 06:51:00|1147.75|1136.95|1147.9|1137.1|1147.9|1137.1|1147.75|1136.95|2
1648450290000|2022-03-28 06:51:30|1147.75|1136.95|1147.57|1136.77|1147.75|1136.95|1147.57|1136.77|2
1648450320000|2022-03-28 06:52:00|1147.14|1136.34|1147.14|1136.34|1147.14|1136.34|1147.14|1136.34|1
1648450370000|2022-03-28 06:52:50|1147.03|1136.23|1147.03|1136.23|1147.03|1136.23|1147.03|1136.23|1
1648450380000|2022-03-28 06:53:00|1146.13|1135.33|1146.13|1135.33|1146.13|1135.33|1146.13|1135.33|1
1648450420000|2022-03-28 06:53:40|1146.03|1135.23|1146.03|1135.23|1146.03|1135.23|1146.03|1135.23|1
1648450490000|2022-03-28 06:54:50|1146.53|1135.73|1146.53|1135.73|1146.53|1135.73|1146.53|1135.73|1
1648450540000|2022-03-28 06:55:40|1146.4|1135.6|1146.4|1135.6|1146.4|1135.6|1146.4|1135.6|1
1648450550000|2022-03-28 06:55:50|1146.49|1135.69|1146.49|1135.69|1146.5|1135.7|1146.49|1135.69|3
1648450560000|2022-03-28 06:56:00|1146.9|1136.1|1146.9|1136.1|1146.9|1136.1|1146.9|1136.1|1
1648450600000|2022-03-28 06:56:40|1147.32|1136.52|1147.53|1136.73|1147.53|1136.73|1147.32|1136.52|2
1648450610000|2022-03-28 06:56:50|1147.9|1137.1|1147.9|1137.1|1147.9|1137.1|1147.9|1137.1|1
1648450670000|2022-03-28 06:57:50|1147.51|1136.71|1147.51|1136.71|1147.51|1136.71|1147.51|1136.71|1
1648450690000|2022-03-28 06:58:10|1147.3|1136.5|1146.9|1136.1|1147.3|1136.5|1146.9|1136.1|2
1648450720000|2022-03-28 06:58:40|1145.9|1135.1|1145.75|1134.95|1145.9|1135.1|1145.75|1134.95|2
1648450740000|2022-03-28 06:59:00|1145.9|1135.1|1145.9|1135.1|1145.9|1135.1|1145.9|1135.1|1
1648450750000|2022-03-28 06:59:10|1146.2|1135.4|1146.4|1135.6|1146.4|1135.6|1146.2|1135.4|2
1648450760000|2022-03-28 06:59:20|1146.9|1136.1|1146.9|1136.1|1146.9|1136.1|1146.9|1136.1|1
1648450770000|2022-03-28 06:59:30|1147.05|1136.25|1147.06|1136.26|1147.06|1136.26|1147.05|1136.25|2
1648450790000|2022-03-28 06:59:50|1146.9|1136.1|1146.9|1136.1|1146.9|1136.1|1146.9|1136.1|1
1648450800000|2022-03-28 07:00:00|1146.7|1135.9|1146.37|1135.57|1146.7|1135.9|1146.37|1135.57|3
1648450810000|2022-03-28 07:00:10|1146.9|1136.1|1146.9|1136.1|1146.9|1136.1|1146.9|1136.1|1
1648450850000|2022-03-28 07:00:50|1146.7|1135.9|1146.5|1135.7|1146.7|1135.9|1146.5|1135.7|2
1648450880000|2022-03-28 07:01:20|1146.38|1135.58|1146.38|1135.58|1146.38|1135.58|1146.38|1135.58|1
1648450910000|2022-03-28 07:01:50|1146.28|1135.48|1146.14|1135.34|1146.28|1135.48|1146.14|1135.34|2
1648450930000|2022-03-28 07:02:10|1146.6|1135.8|1146.6|1135.8|1146.6|1135.8|1146.6|1135.8|1
1648450960000|2022-03-28 07:02:40|1147.52|1136.72|1147.52|1136.72|1147.52|1136.72|1147.52|1136.72|1
1648451000000|2022-03-28 07:03:20|1147.9|1137.1|1147.9|1137.1|1147.9|1137.1|1147.9|1137.1|1
1648451050000|2022-03-28 07:04:10|1148.11|1137.31|1148.11|1137.31|1148.11|1137.31|1148.11|1137.31|1
1648451080000|2022-03-28 07:04:40|1148.58|1137.78|1148.88|1138.08|1148.88|1138.08|1148.58|1137.78|2
1648451100000|2022-03-28 07:05:00|1148.58|1137.78|1148.58|1137.78|1148.58|1137.78|1148.58|1137.78|1
1648451170000|2022-03-28 07:06:10|1148.11|1137.31|1148.05|1137.25|1148.11|1137.31|1148.05|1137.25|2
1648451200000|2022-03-28 07:06:40|1147.84|1137.04|1147.78|1136.98|1147.84|1137.04|1147.52|1136.72|4
1648451220000|2022-03-28 07:07:00|1147.4|1136.6|1147.4|1136.6|1147.4|1136.6|1147.4|1136.6|1
1648451230000|2022-03-28 07:07:10|1147.72|1136.92|1147.87|1137.07|1147.87|1137.07|1147.72|1136.92|2
1648451240000|2022-03-28 07:07:20|1148.05|1137.25|1148.05|1137.25|1148.05|1137.25|1148.05|1137.25|1
1648451260000|2022-03-28 07:07:40|1147.87|1137.07|1147.4|1136.6|1147.87|1137.07|1147.4|1136.6|3
1648451270000|2022-03-28 07:07:50|1147.73|1136.93|1147.73|1136.93|1147.73|1136.93|1147.73|1136.93|1
1648451320000|2022-03-28 07:08:40|1147.88|1137.08|1147.88|1137.08|1147.88|1137.08|1147.88|1137.08|1
1648451350000|2022-03-28 07:09:10|1147.73|1136.93|1147.73|1136.93|1147.73|1136.93|1147.73|1136.93|1
1648451560000|2022-03-28 07:12:40|1146.9|1136.1|1146.9|1136.1|1146.9|1136.1|1146.9|1136.1|1
1648451570000|2022-03-28 07:12:50|1146.4|1135.6|1145.75|1134.95|1146.4|1135.6|1145.75|1134.95|2
1648451590000|2022-03-28 07:13:10|1144.9|1134.1|1145.55|1134.75|1145.55|1134.75|1144.9|1134.1|3
1648451600000|2022-03-28 07:13:20|1144.9|1134.1|1144.9|1134.1|1144.9|1134.1|1144.9|1134.1|1
1648451620000|2022-03-28 07:13:40|1143.9|1133.1|1142.9|1132.1|1144.3|1133.5|1142.9|1132.1|5
1648451630000|2022-03-28 07:13:50|1143.04|1132.24|1142.9|1132.1|1143.62|1132.82|1141.9|1131.1|6
1648451660000|2022-03-28 07:14:20|1141.9|1131.1|1141.9|1131.1|1141.9|1131.1|1141.9|1131.1|1
1648451670000|2022-03-28 07:14:30|1140.9|1130.1|1139.9|1129.1|1140.9|1130.1|1139.9|1129.1|2
1648451680000|2022-03-28 07:14:40|1140.4|1129.6|1142.4|1131.6|1142.4|1131.6|1140.4|1129.6|6
1648451700000|2022-03-28 07:15:00|1142.06|1131.26|1142.4|1131.6|1142.4|1131.6|1141.56|1130.76|4
1648451720000|2022-03-28 07:15:20|1142.06|1131.26|1140.9|1130.1|1142.06|1131.26|1140.9|1130.1|2
1648451730000|2022-03-28 07:15:30|1140.4|1129.6|1139.4|1128.6|1140.4|1129.6|1139.4|1128.6|3
1648451740000|2022-03-28 07:15:40|1139.55|1128.75|1137.9|1127.1|1139.55|1128.75|1137.9|1127.1|2
1648451750000|2022-03-28 07:15:50|1138.28|1127.48|1138.4|1127.6|1139.38|1128.58|1138.28|1127.48|8
1648451760000|2022-03-28 07:16:00|1138.04|1127.24|1137.54|1126.74|1138.04|1127.24|1137.54|1126.74|2
1648451770000|2022-03-28 07:16:10|1137.57|1126.77|1137.9|1127.1|1138.4|1127.6|1137.57|1126.77|9
1648451780000|2022-03-28 07:16:20|1137.68|1126.88|1137.47|1126.67|1137.68|1126.88|1136.9|1126.1|5
1648451790000|2022-03-28 07:16:30|1137.4|1126.6|1137.4|1126.6|1137.4|1126.6|1137.4|1126.6|1
1648451800000|2022-03-28 07:16:40|1135.9|1125.1|1133.9|1123.1|1135.9|1125.1|1133.9|1123.1|7
1648451810000|2022-03-28 07:16:50|1134.4|1123.6|1134.9|1124.1|1135.73|1124.93|1134.4|1123.6|4
1648451820000|2022-03-28 07:17:00|1135.23|1124.43|1133.9|1123.1|1135.73|1124.93|1133.9|1123.1|4
1648451830000|2022-03-28 07:17:10|1134.14|1123.34|1134.64|1123.84|1134.64|1123.84|1134.14|1123.34|4
1648451850000|2022-03-28 07:17:30|1132.9|1122.1|1132.9|1122.1|1133.4|1122.6|1132.9|1122.1|3
1648451870000|2022-03-28 07:17:50|1131.9|1121.1|1131.9|1121.1|1131.9|1121.1|1131.9|1121.1|1
1648451880000|2022-03-28 07:18:00|1132.14|1121.34|1131.9|1121.1|1132.14|1121.34|1131.9|1121.1|2
1648451890000|2022-03-28 07:18:10|1132.14|1121.34|1130.9|1120.1|1132.14|1121.34|1130.9|1120.1|2
1648451900000|2022-03-28 07:18:20|1131.01|1120.21|1128.9|1118.1|1131.01|1120.21|1128.9|1118.1|5
1648451910000|2022-03-28 07:18:30|1129.4|1118.6|1129.9|1119.1|1129.9|1119.1|1129.4|1118.6|2
1648451920000|2022-03-28 07:18:40|1130.19|1119.39|1130.19|1119.39|1130.19|1119.39|1130.19|1119.39|1
1648451930000|2022-03-28 07:18:50|1130.69|1119.89|1130.69|1119.89|1130.7|1119.9|1130.69|1119.89|3
1648451940000|2022-03-28 07:19:00|1130.7|1119.9|1131.4|1120.6|1131.4|1120.6|1130.69|1119.89|5
1648451960000|2022-03-28 07:19:20|1130.9|1120.1|1130.7|1119.9|1130.9|1120.1|1130.7|1119.9|2
1648451970000|2022-03-28 07:19:30|1130.71|1119.91|1130.71|1119.91|1130.71|1119.91|1130.7|1119.9|5
1648451980000|2022-03-28 07:19:40|1130.7|1119.9|1130.71|1119.91|1130.71|1119.91|1130.7|1119.9|6
1648451990000|2022-03-28 07:19:50|1130.7|1119.9|1130.7|1119.9|1130.71|1119.91|1130.7|1119.9|7
1648452000000|2022-03-28 07:20:00|1130.71|1119.91|1130.71|1119.91|1130.71|1119.91|1130.7|1119.9|5
1648452010000|2022-03-28 07:20:10|1130.7|1119.9|1130.7|1119.9|1130.7|1119.9|1130.7|1119.9|1
1648452020000|2022-03-28 07:20:20|1130.71|1119.91|1131.31|1120.51|1131.31|1120.51|1130.7|1119.9|9
1648452050000|2022-03-28 07:20:50|1131.52|1120.72|1131.9|1121.1|1132.51|1121.71|1131.52|1120.72|5
1648452150000|2022-03-28 07:22:30|1131.57|1120.77|1131.57|1120.77|1131.57|1120.77|1131.57|1120.77|1
1648452190000|2022-03-28 07:23:10|1131.9|1121.1|1132.55|1121.75|1132.55|1121.75|1131.9|1121.1|3
1648452220000|2022-03-28 07:23:40|1131.9|1121.1|1131.9|1121.1|1131.9|1121.1|1131.9|1121.1|1
1648452280000|2022-03-28 07:24:40|1132.27|1121.47|1132.77|1121.97|1132.77|1121.97|1132.27|1121.47|2
1648452290000|2022-03-28 07:24:50|1131.9|1121.1|1131.9|1121.1|1131.9|1121.1|1131.9|1121.1|1
1648452300000|2022-03-28 07:25:00|1132.4|1121.6|1131.9|1121.1|1132.77|1121.97|1131.9|1121.1|3
1648452360000|2022-03-28 07:26:00|1132.4|1121.6|1132.4|1121.6|1132.4|1121.6|1132.4|1121.6|1
1648452370000|2022-03-28 07:26:10|1132.9|1122.1|1132.9|1122.1|1132.9|1122.1|1132.9|1122.1|1
1648452380000|2022-03-28 07:26:20|1132.98|1122.18|1133.4|1122.6|1133.48|1122.68|1132.98|1122.18|3
1648452390000|2022-03-28 07:26:30|1132.9|1122.1|1132.77|1121.97|1132.9|1122.1|1132.77|1121.97|2
1648452400000|2022-03-28 07:26:40|1132.78|1121.98|1132.78|1121.98|1132.78|1121.98|1132.77|1121.97|5
1648452420000|2022-03-28 07:27:00|1132.9|1122.1|1133.4|1122.6|1133.4|1122.6|1132.9|1122.1|2
1648452450000|2022-03-28 07:27:30|1133.9|1123.1|1134.3|1123.5|1134.3|1123.5|1133.9|1123.1|2
1648452500000|2022-03-28 07:28:20|1134.57|1123.77|1134.57|1123.77|1134.57|1123.77|1134.57|1123.77|1
1648452520000|2022-03-28 07:28:40|1134.58|1123.78|1134.57|1123.77|1134.58|1123.78|1134.57|1123.77|2
1648452530000|2022-03-28 07:28:50|1134.58|1123.78|1134.57|1123.77|1134.58|1123.78|1134.57|1123.77|4
1648452550000|2022-03-28 07:29:10|1134.9|1124.1|1134.9|1124.1|1134.9|1124.1|1134.9|1124.1|1
1648452560000|2022-03-28 07:29:20|1134.58|1123.78|1134.58|1123.78|1134.59|1123.79|1134.58|1123.78|5
1648452570000|2022-03-28 07:29:30|1134.9|1124.1|1134.9|1124.1|1134.9|1124.1|1134.9|1124.1|1
1648452650000|2022-03-28 07:30:50|1134.59|1123.79|1134.59|1123.79|1134.59|1123.79|1134.59|1123.79|1
1648452700000|2022-03-28 07:31:40|1134.74|1123.94|1134.74|1123.94|1134.74|1123.94|1134.74|1123.94|1
1648452720000|2022-03-28 07:32:00|1133.9|1123.1|1133.9|1123.1|1133.9|1123.1|1133.9|1123.1|1
1648452780000|2022-03-28 07:33:00|1133.55|1122.75|1133.55|1122.75|1133.55|1122.75|1133.55|1122.75|1
1648452790000|2022-03-28 07:33:10|1133.56|1122.76|1133.56|1122.76|1133.57|1122.77|1133.55|1122.75|9
1648452800000|2022-03-28 07:33:20|1133.57|1122.77|1133.56|1122.76|1133.57|1122.77|1133.56|1122.76|4
1648452810000|2022-03-28 07:33:30|1133.57|1122.77|1134.3|1123.5|1134.3|1123.5|1133.56|1122.76|10
1648452840000|2022-03-28 07:34:00|1134.4|1123.6|1134.4|1123.6|1134.4|1123.6|1134.4|1123.6|1
1648453040000|2022-03-28 07:37:20|1135.3|1124.5|1135.4|1124.6|1135.4|1124.6|1135.3|1124.5|2
1648453070000|2022-03-28 07:37:50|1134.9|1124.1|1134.61|1123.81|1134.9|1124.1|1134.61|1123.81|6
1648453080000|2022-03-28 07:38:00|1134.62|1123.82|1134.61|1123.81|1134.62|1123.82|1134.61|1123.81|14
1648453090000|2022-03-28 07:38:10|1134.62|1123.82|1134.62|1123.82|1134.62|1123.82|1134.61|1123.81|3
1648453100000|2022-03-28 07:38:20|1134.61|1123.81|1134.62|1123.82|1134.62|1123.82|1134.61|1123.81|4
1648453110000|2022-03-28 07:38:30|1134.61|1123.81|1134.62|1123.82|1134.62|1123.82|1134.61|1123.81|4
1648453120000|2022-03-28 07:38:40|1134.61|1123.81|1134.62|1123.82|1134.62|1123.82|1134.61|1123.81|2
1648453130000|2022-03-28 07:38:50|1133.9|1123.1|1133.9|1123.1|1133.9|1123.1|1133.9|1123.1|1
1648453250000|2022-03-28 07:40:50|1134.4|1123.6|1134.64|1123.84|1134.64|1123.84|1134.4|1123.6|2
1648453260000|2022-03-28 07:41:00|1134.9|1124.1|1134.9|1124.1|1134.9|1124.1|1134.9|1124.1|1
1648453320000|2022-03-28 07:42:00|1135.06|1124.26|1135.56|1124.76|1135.56|1124.76|1135.06|1124.26|2
1648453330000|2022-03-28 07:42:10|1135.57|1124.77|1135.85|1125.05|1135.85|1125.05|1135.57|1124.77|2
1648453350000|2022-03-28 07:42:30|1135.9|1125.1|1135.9|1125.1|1135.9|1125.1|1135.9|1125.1|1
1648453380000|2022-03-28 07:43:00|1136.4|1125.6|1136.4|1125.6|1136.4|1125.6|1136.4|1125.6|1
1648453400000|2022-03-28 07:43:20|1136.99|1126.19|1137.4|1126.6|1137.42|1126.62|1136.99|1126.19|3
1648453410000|2022-03-28 07:43:30|1137.41|1126.61|1137.4|1126.6|1137.41|1126.61|1137.4|1126.6|2
1648453430000|2022-03-28 07:43:50|1136.9|1126.1|1136.9|1126.1|1136.9|1126.1|1136.9|1126.1|1
1648453440000|2022-03-28 07:44:00|1136.4|1125.6|1135.9|1125.1|1136.4|1125.6|1135.9|1125.1|2
1648453490000|2022-03-28 07:44:50|1135.66|1124.86|1135.66|1124.86|1135.66|1124.86|1135.66|1124.86|1
1648453540000|2022-03-28 07:45:40|1135.9|1125.1|1135.9|1125.1|1135.9|1125.1|1135.9|1125.1|1
1648453680000|2022-03-28 07:48:00|1136.4|1125.6|1136.9|1126.1|1136.9|1126.1|1136.4|1125.6|2
1648453740000|2022-03-28 07:49:00|1135.9|1125.1|1135.9|1125.1|1135.9|1125.1|1135.9|1125.1|1
1648453800000|2022-03-28 07:50:00|1134.9|1124.1|1135.21|1124.41|1135.21|1124.41|1134.9|1124.1|2
1648453850000|2022-03-28 07:50:50|1135.71|1124.91|1135.71|1124.91|1135.71|1124.91|1135.71|1124.91|1
1648453860000|2022-03-28 07:51:00|1135.9|1125.1|1135.9|1125.1|1135.9|1125.1|1135.9|1125.1|1
1648454000000|2022-03-28 07:53:20|1136.24|1125.44|1136.74|1125.94|1136.74|1125.94|1136.24|1125.44|2
1648454020000|2022-03-28 07:53:40|1136.9|1126.1|1136.9|1126.1|1136.9|1126.1|1136.9|1126.1|1
1648454080000|2022-03-28 07:54:40|1135.9|1125.1|1135.9|1125.1|1135.9|1125.1|1135.9|1125.1|1
1648454090000|2022-03-28 07:54:50|1135.66|1124.86|1136.4|1125.6|1136.4|1125.6|1135.66|1124.86|5
1648454190000|2022-03-28 07:56:30|1135.9|1125.1|1135.9|1125.1|1135.9|1125.1|1135.9|1125.1|1
1648454240000|2022-03-28 07:57:20|1136.29|1125.49|1136.29|1125.49|1136.29|1125.49|1136.29|1125.49|1
1648454250000|2022-03-28 07:57:30|1136.3|1125.5|1136.9|1126.1|1136.9|1126.1|1136.29|1125.49|5
1648454260000|2022-03-28 07:57:40|1137.35|1126.55|1137.35|1126.55|1137.35|1126.55|1137.35|1126.55|1
1648454270000|2022-03-28 07:57:50|1136.9|1126.1|1136.9|1126.1|1136.9|1126.1|1136.9|1126.1|1
1648454310000|2022-03-28 07:58:30|1137.4|1126.6|1137.4|1126.6|1137.4|1126.6|1137.4|1126.6|1
1648454320000|2022-03-28 07:58:40|1136.9|1126.1|1136.9|1126.1|1136.9|1126.1|1136.9|1126.1|1
1648454410000|2022-03-28 08:00:10|1137.4|1126.6|1137.4|1126.6|1137.4|1126.6|1136.9|1126.1|3
1648454430000|2022-03-28 08:00:30|1137.9|1127.1|1137.9|1127.1|1137.9|1127.1|1137.9|1127.1|1
1648454510000|2022-03-28 08:01:50|1137.4|1126.6|1136.68|1125.88|1137.4|1126.6|1136.68|1125.88|2
1648454520000|2022-03-28 08:02:00|1136.69|1125.89|1136.68|1125.88|1136.69|1125.89|1136.68|1125.88|6
1648454550000|2022-03-28 08:02:30|1135.9|1125.1|1135.9|1125.1|1135.9|1125.1|1135.9|1125.1|1
1648454680000|2022-03-28 08:04:40|1135.34|1124.54|1134.65|1123.85|1135.34|1124.54|1134.64|1123.84|4
1648454700000|2022-03-28 08:05:00|1134.66|1123.86|1134.66|1123.86|1134.66|1123.86|1134.65|1123.85|7
1648454710000|2022-03-28 08:05:10|1134.65|1123.85|1134.9|1124.1|1134.9|1124.1|1134.65|1123.85|2
1648454860000|2022-03-28 08:07:40|1132.9|1122.1|1131.75|1120.95|1132.9|1122.1|1131.6|1120.8|5
1648454870000|2022-03-28 08:07:50|1131.76|1120.96|1131.75|1120.95|1131.9|1121.1|1131.75|1120.95|3
1648454910000|2022-03-28 08:08:30|1131.76|1120.96|1131.76|1120.96|1131.76|1120.96|1131.75|1120.95|3
1648454920000|2022-03-28 08:08:40|1131.75|1120.95|1131.75|1120.95|1131.76|1120.96|1131.75|1120.95|3
1648454930000|2022-03-28 08:08:50|1131.76|1120.96|1131.77|1120.97|1131.77|1120.97|1131.76|1120.96|2
1648454980000|2022-03-28 08:09:40|1131.9|1121.1|1131.9|1121.1|1131.9|1121.1|1131.9|1121.1|1
1648455080000|2022-03-28 08:11:20|1132.4|1121.6|1132.4|1121.6|1132.4|1121.6|1132.4|1121.6|1
1648455140000|2022-03-28 08:12:20|1132.9|1122.1|1132.9|1122.1|1132.9|1122.1|1132.9|1122.1|1
1648455290000|2022-03-28 08:14:50|1132.4|1121.6|1131.9|1121.1|1132.4|1121.6|1131.49|1120.69|3
1648455300000|2022-03-28 08:15:00|1130.9|1120.1|1130.77|1119.97|1130.9|1120.1|1130.77|1119.97|2
1648455320000|2022-03-28 08:15:20|1129.9|1119.1|1129.9|1119.1|1129.9|1119.1|1129.9|1119.1|1
1648455340000|2022-03-28 08:15:40|1129.4|1118.6|1128.9|1118.1|1129.4|1118.6|1128.9|1118.1|2
1648455360000|2022-03-28 08:16:00|1127.9|1117.1|1127.9|1117.1|1127.9|1117.1|1127.9|1117.1|1
1648455410000|2022-03-28 08:16:50|1128.14|1117.34|1128.5|1117.7|1128.5|1117.7|1128.14|1117.34|3
1648455420000|2022-03-28 08:17:00|1128.49|1117.69|1128.5|1117.7|1128.5|1117.7|1128.49|1117.69|8
1648455440000|2022-03-28 08:17:20|1128.51|1117.71|1128.51|1117.71|1128.51|1117.71|1128.5|1117.7|5
1648455450000|2022-03-28 08:17:30|1128.5|1117.7|1127.9|1117.1|1128.51|1117.71|1127.9|1117.1|4
1648455490000|2022-03-28 08:18:10|1128.4|1117.6|1128.4|1117.6|1128.4|1117.6|1128.4|1117.6|1
1648455500000|2022-03-28 08:18:20|1127.9|1117.1|1127.9|1117.1|1127.9|1117.1|1127.9|1117.1|1
1648455530000|2022-03-28 08:18:50|1128.25|1117.45|1127.9|1117.1|1128.25|1117.45|1127.9|1117.1|2
1648455570000|2022-03-28 08:19:30|1128.4|1117.6|1128.9|1118.1|1128.9|1118.1|1128.4|1117.6|2
1648455580000|2022-03-28 08:19:40|1129.09|1118.29|1129.59|1118.79|1129.59|1118.79|1129.09|1118.29|3
1648455600000|2022-03-28 08:20:00|1129.9|1119.1|1129.9|1119.1|1129.9|1119.1|1129.9|1119.1|1
1648455640000|2022-03-28 08:20:40|1130.4|1119.6|1131.9|1121.1|1131.9|1121.1|1130.4|1119.6|4
1648455650000|2022-03-28 08:20:50|1132.4|1121.6|1132.4|1121.6|1132.4|1121.6|1132.4|1121.6|1
1648455660000|2022-03-28 08:21:00|1132.9|1122.1|1132.9|1122.1|1132.9|1122.1|1132.9|1122.1|1
1648455700000|2022-03-28 08:21:40|1133.16|1122.36|1133.16|1122.36|1133.16|1122.36|1133.16|1122.36|1
1648455710000|2022-03-28 08:21:50|1133.66|1122.86|1133.66|1122.86|1133.66|1122.86|1133.66|1122.86|1
1648455720000|2022-03-28 08:22:00|1133.9|1123.1|1133.9|1123.1|1133.9|1123.1|1133.9|1123.1|1
1648455770000|2022-03-28 08:22:50|1134.4|1123.6|1134.77|1123.97|1134.77|1123.97|1133.9|1123.1|4
1648455780000|2022-03-28 08:23:00|1134.8|1124|1134.8|1124|1134.8|1124|1134.8|1124|1
1648455850000|2022-03-28 08:24:10|1135.2|1124.4|1135.3|1124.5|1135.3|1124.5|1135.2|1124.4|2
1648455880000|2022-03-28 08:24:40|1135.8|1125|1135.8|1125|1135.8|1125|1135.8|1125|1
1648455890000|2022-03-28 08:24:50|1135.81|1125.01|1135.81|1125.01|1135.81|1125.01|1135.81|1125.01|1
1648455900000|2022-03-28 08:25:00|1135.8|1125|1135.8|1125|1135.8|1125|1135.8|1125|1
1648455910000|2022-03-28 08:25:10|1135.9|1125.1|1135.9|1125.1|1135.9|1125.1|1135.9|1125.1|1
1648455960000|2022-03-28 08:26:00|1135.8|1125|1135.9|1125.1|1135.9|1125.1|1135.8|1125|2
1648456410000|2022-03-28 08:33:30|1135.52|1124.72|1135.9|1125.1|1135.9|1125.1|1135.52|1124.72|4
1648456590000|2022-03-28 08:36:30|1135.75|1124.95|1135.49|1124.69|1135.75|1124.95|1135.49|1124.69|3
1648456650000|2022-03-28 08:37:30|1134.9|1124.1|1134.9|1124.1|1134.9|1124.1|1134.9|1124.1|1
1648456710000|2022-03-28 08:38:30|1134.4|1123.6|1133.9|1123.1|1134.4|1123.6|1133.9|1123.1|2
1648456790000|2022-03-28 08:39:50|1133.71|1122.91|1133.71|1122.91|1133.71|1122.91|1133.71|1122.91|1
1648456810000|2022-03-28 08:40:10|1133.86|1123.06|1134.07|1123.27|1134.08|1123.28|1133.86|1123.06|5
1648456820000|2022-03-28 08:40:20|1134.08|1123.28|1134.07|1123.27|1134.08|1123.28|1134.07|1123.27|18
1648456830000|2022-03-28 08:40:30|1134.06|1123.26|1134.07|1123.27|1134.08|1123.28|1134.06|1123.26|20
1648456840000|2022-03-28 08:40:40|1134.08|1123.28|1134.18|1123.38|1134.18|1123.38|1134.07|1123.27|7
1648456880000|2022-03-28 08:41:20|1134.07|1123.27|1134.32|1123.52|1134.32|1123.52|1134.07|1123.27|4
1648456990000|2022-03-28 08:43:10|1134.5|1123.7|1134.6|1123.8|1134.6|1123.8|1134.35|1123.55|3
1648457040000|2022-03-28 08:44:00|1134.57|1123.77|1134.57|1123.77|1134.58|1123.78|1134.57|1123.77|17
1648457050000|2022-03-28 08:44:10|1134.56|1123.76|1134.9|1124.1|1134.9|1124.1|1134.56|1123.76|7
1648457150000|2022-03-28 08:45:50|1135.19|1124.39|1135.19|1124.39|1135.19|1124.39|1135.19|1124.39|1
1648457270000|2022-03-28 08:47:50|1135.69|1124.89|1135.69|1124.89|1135.69|1124.89|1135.69|1124.89|1
1648457280000|2022-03-28 08:48:00|1135.4|1124.6|1135.72|1124.92|1135.72|1124.92|1135.4|1124.6|3
1648457300000|2022-03-28 08:48:20|1135.9|1125.1|1136.4|1125.6|1136.4|1125.6|1135.9|1125.1|2
1648457310000|2022-03-28 08:48:30|1135.9|1125.1|1135.9|1125.1|1135.9|1125.1|1135.9|1125.1|1
1648457320000|2022-03-28 08:48:40|1135.5|1124.7|1135.65|1124.85|1135.65|1124.85|1135.5|1124.7|2
1648457330000|2022-03-28 08:48:50|1135.9|1125.1|1135.9|1125.1|1135.9|1125.1|1135.9|1125.1|1
1648457350000|2022-03-28 08:49:10|1136.4|1125.6|1136.4|1125.6|1136.4|1125.6|1136.4|1125.6|1
1648457420000|2022-03-28 08:50:20|1136.57|1125.77|1136.57|1125.77|1136.57|1125.77|1136.57|1125.77|1
1648457430000|2022-03-28 08:50:30|1136.76|1125.96|1136.76|1125.96|1136.76|1125.96|1136.76|1125.96|1
1648457460000|2022-03-28 08:51:00|1137.06|1126.26|1137.06|1126.26|1137.06|1126.26|1137.06|1126.26|1
1648457470000|2022-03-28 08:51:10|1137.26|1126.46|1137.3|1126.5|1137.5|1126.7|1137.26|1126.46|3
1648457500000|2022-03-28 08:51:40|1137.21|1126.41|1137.21|1126.41|1137.21|1126.41|1137.21|1126.41|1
1648457580000|2022-03-28 08:53:00|1137.51|1126.71|1137.51|1126.71|1137.51|1126.71|1137.51|1126.71|1
1648457600000|2022-03-28 08:53:20|1137.52|1126.72|1137.51|1126.71|1137.52|1126.72|1137.51|1126.71|2
1648457610000|2022-03-28 08:53:30|1137.52|1126.72|1137.51|1126.71|1137.52|1126.72|1137.51|1126.71|2
1648457630000|2022-03-28 08:53:50|1137.43|1126.63|1137.44|1126.64|1137.44|1126.64|1137.43|1126.63|2
1648457650000|2022-03-28 08:54:10|1137.43|1126.63|1137.43|1126.63|1137.43|1126.63|1137.43|1126.63|1
1648457660000|2022-03-28 08:54:20|1137.44|1126.64|1137.44|1126.64|1137.44|1126.64|1137.44|1126.64|1
1648457680000|2022-03-28 08:54:40|1137.45|1126.65|1137.45|1126.65|1137.45|1126.65|1137.45|1126.65|1
1648457700000|2022-03-28 08:55:00|1137.47|1126.67|1137.47|1126.67|1137.47|1126.67|1137.47|1126.67|1
1648457710000|2022-03-28 08:55:10|1137.48|1126.68|1137.47|1126.67|1137.48|1126.68|1137.47|1126.67|8
1648457720000|2022-03-28 08:55:20|1137.48|1126.68|1137.45|1126.65|1137.48|1126.68|1137.44|1126.64|7
1648457770000|2022-03-28 08:56:10|1137.9|1127.1|1137.9|1127.1|1137.9|1127.1|1137.9|1127.1|1
1648457830000|2022-03-28 08:57:10|1138.4|1127.6|1138.4|1127.6|1138.4|1127.6|1138.4|1127.6|1
1648457840000|2022-03-28 08:57:20|1138.9|1128.1|1139.4|1128.6|1139.4|1128.6|1138.9|1128.1|2
1648457880000|2022-03-28 08:58:00|1139.66|1128.86|1139.67|1128.87|1139.67|1128.87|1139.66|1128.86|2
1648457890000|2022-03-28 08:58:10|1139.66|1128.86|1139.66|1128.86|1139.66|1128.86|1139.66|1128.86|1
1648457940000|2022-03-28 08:59:00|1139.5|1128.7|1139.5|1128.7|1139.5|1128.7|1139.5|1128.7|1
1648457960000|2022-03-28 08:59:20|1139.29|1128.49|1139.29|1128.49|1139.29|1128.49|1139.29|1128.49|1
1648457970000|2022-03-28 08:59:30|1139.16|1128.36|1139.01|1128.21|1139.16|1128.36|1139.01|1128.21|2
1648458010000|2022-03-28 09:00:10|1138.9|1128.1|1138.9|1128.1|1138.9|1128.1|1138.9|1128.1|1
1648458070000|2022-03-28 09:01:10|1139.04|1128.24|1139.04|1128.24|1139.04|1128.24|1139.04|1128.24|1
1648458130000|2022-03-28 09:02:10|1139.66|1128.86|1140.02|1129.22|1140.02|1129.22|1139.66|1128.86|2
1648458170000|2022-03-28 09:02:50|1140.6|1129.8|1140.9|1130.1|1140.9|1130.1|1140.6|1129.8|2
1648458180000|2022-03-28 09:03:00|1141.14|1130.34|1142.14|1131.34|1142.14|1131.34|1141.14|1130.34|2
1648458210000|2022-03-28 09:03:30|1142.23|1131.43|1142.23|1131.43|1142.26|1131.46|1142.23|1131.43|13
1648458220000|2022-03-28 09:03:40|1142.25|1131.45|1142.23|1131.43|1142.25|1131.45|1142.23|1131.43|6
1648458230000|2022-03-28 09:03:50|1142.25|1131.45|1142.23|1131.43|1142.25|1131.45|1142.23|1131.43|2
1648458240000|2022-03-28 09:04:00|1142.24|1131.44|1142.24|1131.44|1142.26|1131.46|1142.23|1131.43|9
1648458250000|2022-03-28 09:04:10|1142.23|1131.43|1142.28|1131.48|1142.28|1131.48|1142.23|1131.43|10
1648458270000|2022-03-28 09:04:30|1142.54|1131.74|1142.54|1131.74|1142.54|1131.74|1142.54|1131.74|1
1648458280000|2022-03-28 09:04:40|1143.05|1132.25|1143.9|1133.1|1143.9|1133.1|1143.05|1132.25|3
1648458290000|2022-03-28 09:04:50|1144.1|1133.3|1144.1|1133.3|1144.1|1133.3|1144.1|1133.3|1
1648458300000|2022-03-28 09:05:00|1144.11|1133.31|1144.12|1133.32|1144.12|1133.32|1144.11|1133.31|2
1648458340000|2022-03-28 09:05:40|1144.9|1134.1|1145.13|1134.33|1145.13|1134.33|1144.9|1134.1|2
1648458350000|2022-03-28 09:05:50|1145|1134.2|1144.77|1133.97|1145|1134.2|1144.77|1133.97|2
1648458390000|2022-03-28 09:06:30|1144.4|1133.6|1144.4|1133.6|1144.4|1133.6|1144.4|1133.6|1
1648458470000|2022-03-28 09:07:50|1143.9|1133.1|1143.9|1133.1|1143.9|1133.1|1143.9|1133.1|1
1648458480000|2022-03-28 09:08:00|1142.06|1131.26|1140.9|1130.1|1142.06|1131.26|1140.9|1130.1|4
1648458500000|2022-03-28 09:08:20|1141.4|1130.6|1141.4|1130.6|1141.4|1130.6|1141.4|1130.6|1
1648458520000|2022-03-28 09:08:40|1141.58|1130.78|1142.29|1131.49|1142.29|1131.49|1141.58|1130.78|3
1648458530000|2022-03-28 09:08:50|1141.9|1131.1|1141.9|1131.1|1141.9|1131.1|1141.9|1131.1|1
1648458570000|2022-03-28 09:09:30|1141.4|1130.6|1140.49|1129.69|1141.4|1130.6|1140.49|1129.69|2
1648458640000|2022-03-28 09:10:40|1139.99|1129.19|1139.49|1128.69|1139.99|1129.19|1139.49|1128.69|2
1648458670000|2022-03-28 09:11:10|1139.39|1128.59|1139.9|1129.1|1139.9|1129.1|1139.39|1128.59|2
1648458710000|2022-03-28 09:11:50|1139.44|1128.64|1139.39|1128.59|1139.44|1128.64|1139.39|1128.59|8
1648458750000|2022-03-28 09:12:30|1139.18|1128.38|1139.03|1128.23|1139.18|1128.38|1139.03|1128.23|2
1648458760000|2022-03-28 09:12:40|1138.99|1128.19|1138.99|1128.19|1138.99|1128.19|1138.99|1128.19|1
1648458800000|2022-03-28 09:13:20|1139.03|1128.23|1139.09|1128.29|1139.09|1128.29|1139.03|1128.23|3
1648458830000|2022-03-28 09:13:50|1139.13|1128.33|1139.07|1128.27|1139.14|1128.34|1139.07|1128.27|10
1648458860000|2022-03-28 09:14:20|1139.03|1128.23|1139.03|1128.23|1139.03|1128.23|1139.03|1128.23|1
1648458880000|2022-03-28 09:14:40|1138.99|1128.19|1138.99|1128.19|1138.99|1128.19|1138.99|1128.19|1
1648458920000|2022-03-28 09:15:20|1138.69|1127.89|1138.61|1127.81|1138.69|1127.89|1138.61|1127.81|2
1648458950000|2022-03-28 09:15:50|1138.5|1127.7|1138.5|1127.7|1138.5|1127.7|1138.5|1127.7|1
1648459070000|2022-03-28 09:17:50|1137.98|1127.18|1137.1|1126.3|1137.98|1127.18|1137.1|1126.3|10
1648459080000|2022-03-28 09:18:00|1137.11|1126.31|1137.1|1126.3|1137.11|1126.31|1137.09|1126.29|8
1648459110000|2022-03-28 09:18:30|1137.07|1126.27|1136.99|1126.19|1137.07|1126.27|1136.99|1126.19|4
1648459120000|2022-03-28 09:18:40|1137|1126.2|1136.99|1126.19|1137|1126.2|1136.99|1126.19|4
1648459130000|2022-03-28 09:18:50|1137|1126.2|1136.99|1126.19|1137|1126.2|1136.99|1126.19|2
1648459180000|2022-03-28 09:19:40|1137|1126.2|1136.99|1126.19|1137|1126.2|1136.99|1126.19|4
1648459190000|2022-03-28 09:19:50|1137|1126.2|1136.99|1126.19|1137|1126.2|1136.99|1126.19|2
1648459200000|2022-03-28 09:20:00|1137|1126.2|1136.99|1126.19|1137|1126.2|1136.99|1126.19|6
1648459210000|2022-03-28 09:20:10|1137.21|1126.41|1137.05|1126.25|1137.22|1126.42|1137.05|1126.25|6
1648459220000|2022-03-28 09:20:20|1137.06|1126.26|1137.05|1126.25|1137.06|1126.26|1137.05|1126.25|8
1648459240000|2022-03-28 09:20:40|1137.49|1126.69|1137.9|1127.1|1137.9|1127.1|1137.49|1126.69|2
1648459280000|2022-03-28 09:21:20|1138.4|1127.6|1138.4|1127.6|1138.4|1127.6|1138.4|1127.6|1
1648459310000|2022-03-28 09:21:50|1138.51|1127.71|1138.4|1127.6|1138.51|1127.71|1138.4|1127.6|2
1648459390000|2022-03-28 09:23:10|1138.49|1127.69|1138.49|1127.69|1138.49|1127.69|1138.49|1127.69|1
1648459490000|2022-03-28 09:24:50|1138.85|1128.05|1139.4|1128.6|1139.4|1128.6|1138.85|1128.05|3
1648459540000|2022-03-28 09:25:40|1139.72|1128.92|1140.9|1130.1|1140.9|1130.1|1139.72|1128.92|4
1648459580000|2022-03-28 09:26:20|1140.49|1129.69|1140.49|1129.69|1140.49|1129.69|1140.49|1129.69|1
1648459590000|2022-03-28 09:26:30|1140.4|1129.6|1140.4|1129.6|1140.4|1129.6|1140.4|1129.6|1
1648459600000|2022-03-28 09:26:40|1140.56|1129.76|1140.57|1129.77|1140.57|1129.77|1140.56|1129.76|2
1648459670000|2022-03-28 09:27:50|1140.4|1129.6|1140.4|1129.6|1140.4|1129.6|1140.4|1129.6|1
1648459720000|2022-03-28 09:28:40|1140.64|1129.84|1140.64|1129.84|1140.64|1129.84|1140.64|1129.84|1
1648459770000|2022-03-28 09:29:30|1140.4|1129.6|1140.4|1129.6|1140.4|1129.6|1140.4|1129.6|1
1648459800000|2022-03-28 09:30:00|1140.9|1130.1|1141.25|1130.45|1141.25|1130.45|1140.9|1130.1|2
1648459810000|2022-03-28 09:30:10|1141.4|1130.6|1141.4|1130.6|1141.4|1130.6|1141.4|1130.6|1
1648459890000|2022-03-28 09:31:30|1141.54|1130.74|1141.54|1130.74|1141.55|1130.75|1141.54|1130.74|3
1648459900000|2022-03-28 09:31:40|1141.55|1130.75|1141.55|1130.75|1141.55|1130.75|1141.55|1130.75|1
1648459950000|2022-03-28 09:32:30|1141.05|1130.25|1140.63|1129.83|1141.05|1130.25|1140.53|1129.73|5
1648459960000|2022-03-28 09:32:40|1141.02|1130.22|1141.4|1130.6|1141.54|1130.74|1141.02|1130.22|4
1648459970000|2022-03-28 09:32:50|1141.13|1130.33|1140.83|1130.03|1141.13|1130.33|1140.55|1129.75|4
1648459990000|2022-03-28 09:33:10|1140.55|1129.75|1140.55|1129.75|1140.55|1129.75|1140.55|1129.75|1
1648460000000|2022-03-28 09:33:20|1140.77|1129.97|1140.77|1129.97|1140.77|1129.97|1140.77|1129.97|1
1648460020000|2022-03-28 09:33:40|1139.51|1128.71|1139.51|1128.71|1139.52|1128.72|1139.51|1128.71|5
1648460030000|2022-03-28 09:33:50|1139.52|1128.72|1139.6|1128.8|1139.6|1128.8|1139.52|1128.72|2
1648460230000|2022-03-28 09:37:10|1139.1|1128.3|1138.49|1127.69|1139.1|1128.3|1138.49|1127.69|2
1648460240000|2022-03-28 09:37:20|1138.5|1127.7|1138.49|1127.69|1138.5|1127.7|1138.49|1127.69|2
1648460250000|2022-03-28 09:37:30|1138.5|1127.7|1138.49|1127.69|1138.5|1127.7|1138.49|1127.69|2
1648460260000|2022-03-28 09:37:40|1138.5|1127.7|1138.4|1127.6|1138.5|1127.7|1138.4|1127.6|6
1648460290000|2022-03-28 09:38:10|1138.49|1127.69|1138.49|1127.69|1138.5|1127.7|1138.49|1127.69|5
1648460300000|2022-03-28 09:38:20|1138.5|1127.7|1138.49|1127.69|1138.5|1127.7|1138.49|1127.69|2
1648460310000|2022-03-28 09:38:30|1138.5|1127.7|1138.49|1127.69|1138.5|1127.7|1138.49|1127.69|2
1648460330000|2022-03-28 09:38:50|1138.9|1128.1|1138.9|1128.1|1138.9|1128.1|1138.9|1128.1|1
1648460350000|2022-03-28 09:39:10|1139.9|1129.1|1139.9|1129.1|1140.4|1129.6|1139.9|1129.1|3
1648460390000|2022-03-28 09:39:50|1139.4|1128.6|1139.4|1128.6|1139.4|1128.6|1139.4|1128.6|1
1648460420000|2022-03-28 09:40:20|1138.3|1127.5|1137.8|1127|1138.3|1127.5|1137.8|1127|2
1648460490000|2022-03-28 09:41:30|1138.3|1127.5|1138.53|1127.73|1138.53|1127.73|1138.3|1127.5|5
1648460500000|2022-03-28 09:41:40|1138.52|1127.72|1138.53|1127.73|1138.53|1127.73|1138.52|1127.72|2
1648460510000|2022-03-28 09:41:50|1138.52|1127.72|1138.53|1127.73|1138.54|1127.74|1138.52|1127.72|6
1648460520000|2022-03-28 09:42:00|1138.52|1127.72|1138.52|1127.72|1138.53|1127.73|1138.52|1127.72|5
1648460530000|2022-03-28 09:42:10|1138.53|1127.73|1138.53|1127.73|1138.53|1127.73|1138.52|1127.72|7
1648460540000|2022-03-28 09:42:20|1138.52|1127.72|1138.53|1127.73|1138.53|1127.73|1138.52|1127.72|6
1648460550000|2022-03-28 09:42:30|1138.52|1127.72|1138.53|1127.73|1138.53|1127.73|1138.52|1127.72|4
1648460560000|2022-03-28 09:42:40|1138.52|1127.72|1138.53|1127.73|1138.53|1127.73|1138.52|1127.72|4
1648460570000|2022-03-28 09:42:50|1138.52|1127.72|1138.53|1127.73|1138.53|1127.73|1138.52|1127.72|2
1648460590000|2022-03-28 09:43:10|1139.13|1128.33|1139.4|1128.6|1139.4|1128.6|1139.13|1128.33|3
1648460610000|2022-03-28 09:43:30|1138.9|1128.1|1138.9|1128.1|1138.9|1128.1|1138.63|1127.83|7
1648460660000|2022-03-28 09:44:20|1139.01|1128.21|1138.9|1128.1|1139.51|1128.71|1138.9|1128.1|3
1648460730000|2022-03-28 09:45:30|1139.01|1128.21|1139.01|1128.21|1139.01|1128.21|1139.01|1128.21|1
1648460740000|2022-03-28 09:45:40|1138.9|1128.1|1138.9|1128.1|1138.9|1128.1|1138.9|1128.1|1
1648460760000|2022-03-28 09:46:00|1138.63|1127.83|1138.63|1127.83|1138.64|1127.84|1138.62|1127.82|13
1648460770000|2022-03-28 09:46:10|1138.64|1127.84|1138.63|1127.83|1138.64|1127.84|1138.62|1127.82|18
1648460780000|2022-03-28 09:46:20|1138.64|1127.84|1137.71|1126.91|1138.64|1127.84|1137.7|1126.9|10
1648460790000|2022-03-28 09:46:30|1137.49|1126.69|1138.4|1127.6|1138.4|1127.6|1137.49|1126.69|5
1648460810000|2022-03-28 09:46:50|1138.27|1127.47|1137.77|1126.97|1138.27|1127.47|1137.77|1126.97|2
1648460880000|2022-03-28 09:48:00|1138.27|1127.47|1138.4|1127.6|1138.4|1127.6|1138.27|1127.47|2
1648460920000|2022-03-28 09:48:40|1137.9|1127.1|1137.77|1126.97|1137.9|1127.1|1137.77|1126.97|2
1648460930000|2022-03-28 09:48:50|1137.9|1127.1|1137.77|1126.97|1137.9|1127.1|1137.77|1126.97|2
1648460950000|2022-03-28 09:49:10|1137.9|1127.1|1137.9|1127.1|1137.9|1127.1|1137.9|1127.1|1
1648460970000|2022-03-28 09:49:30|1138.4|1127.6|1140.4|1129.6|1140.4|1129.6|1138.4|1127.6|5
1648460980000|2022-03-28 09:49:40|1140.9|1130.1|1140.53|1129.73|1140.9|1130.1|1140.4|1129.6|3
1648460990000|2022-03-28 09:49:50|1140.4|1129.6|1140.4|1129.6|1140.4|1129.6|1140.4|1129.6|1
1648461010000|2022-03-28 09:50:10|1140.49|1129.69|1141.4|1130.6|1141.4|1130.6|1140.49|1129.69|4
1648461020000|2022-03-28 09:50:20|1140.9|1130.1|1140.9|1130.1|1140.9|1130.1|1140.52|1129.72|3
1648461060000|2022-03-28 09:51:00|1140.25|1129.45|1138.85|1128.05|1140.25|1129.45|1138.85|1128.05|2
1648461120000|2022-03-28 09:52:00|1138.63|1127.83|1138.63|1127.83|1138.63|1127.83|1138.63|1127.83|1
1648461290000|2022-03-28 09:54:50|1138.92|1128.12|1139.19|1128.39|1139.19|1128.39|1138.92|1128.12|2
1648461350000|2022-03-28 09:55:50|1138.9|1128.1|1138.49|1127.69|1138.9|1128.1|1138.49|1127.69|2
1648461440000|2022-03-28 09:57:20|1138.81|1128.01|1138.81|1128.01|1138.81|1128.01|1138.81|1128.01|1
1648461510000|2022-03-28 09:58:30|1139.38|1128.58|1139.38|1128.58|1139.38|1128.58|1139.38|1128.58|1
1648461530000|2022-03-28 09:58:50|1139.49|1128.69|1139.49|1128.69|1139.49|1128.69|1139.49|1128.69|1
1648461540000|2022-03-28 09:59:00|1138.9|1128.1|1138.9|1128.1|1138.9|1128.1|1138.9|1128.1|1
1648461570000|2022-03-28 09:59:30|1139.4|1128.6|1139.4|1128.6|1139.4|1128.6|1139.4|1128.6|1
1648461580000|2022-03-28 09:59:40|1139.8|1129|1139.8|1129|1139.8|1129|1139.8|1129|1
1648461620000|2022-03-28 10:00:20|1139.9|1129.1|1139.9|1129.1|1139.9|1129.1|1139.9|1129.1|1
1648461670000|2022-03-28 10:01:10|1139.4|1128.6|1138.9|1128.1|1139.4|1128.6|1138.9|1128.1|2
1648461710000|2022-03-28 10:01:50|1137.9|1127.1|1137.9|1127.1|1137.9|1127.1|1137.9|1127.1|1
1648461730000|2022-03-28 10:02:10|1138.4|1127.6|1137.9|1127.1|1138.4|1127.6|1137.9|1127.1|2
1648461740000|2022-03-28 10:02:20|1138.4|1127.6|1138.4|1127.6|1138.4|1127.6|1138.4|1127.6|1
1648461750000|2022-03-28 10:02:30|1138.9|1128.1|1138.9|1128.1|1138.9|1128.1|1138.9|1128.1|1
1648461770000|2022-03-28 10:02:50|1139.21|1128.41|1139.4|1128.6|1139.46|1128.66|1139.21|1128.41|4
1648461800000|2022-03-28 10:03:20|1138.9|1128.1|1138.58|1127.78|1138.9|1128.1|1138.58|1127.78|2
1648461820000|2022-03-28 10:03:40|1138.59|1127.79|1138.58|1127.78|1138.59|1127.79|1138.58|1127.78|2
1648461830000|2022-03-28 10:03:50|1138.86|1128.06|1139.4|1128.6|1139.4|1128.6|1138.86|1128.06|3
1648461880000|2022-03-28 10:04:40|1139.51|1128.71|1139.79|1128.99|1139.79|1128.99|1139.51|1128.71|2
1648461890000|2022-03-28 10:04:50|1140.03|1129.23|1140.03|1129.23|1140.03|1129.23|1140.03|1129.23|1
1648461900000|2022-03-28 10:05:00|1140.14|1129.34|1140.14|1129.34|1140.14|1129.34|1140.14|1129.34|1
1648461910000|2022-03-28 10:05:10|1139.79|1128.99|1139.79|1128.99|1139.79|1128.99|1139.79|1128.99|1
1648461980000|2022-03-28 10:06:20|1139.9|1129.1|1139.9|1129.1|1139.9|1129.1|1139.9|1129.1|1
1648462010000|2022-03-28 10:06:50|1140.25|1129.45|1140.7|1129.9|1140.7|1129.9|1140.25|1129.45|2
1648462050000|2022-03-28 10:07:30|1138.9|1128.1|1138.9|1128.1|1138.9|1128.1|1138.9|1128.1|1
1648462110000|2022-03-28 10:08:30|1139.24|1128.44|1139.24|1128.44|1139.24|1128.44|1139.24|1128.44|1
1648462140000|2022-03-28 10:09:00|1139.04|1128.24|1138.71|1127.91|1139.04|1128.24|1138.71|1127.91|2
1648462180000|2022-03-28 10:09:40|1138.83|1128.03|1138.83|1128.03|1138.83|1128.03|1138.83|1128.03|1
1648462190000|2022-03-28 10:09:50|1138.71|1127.91|1138.71|1127.91|1138.71|1127.91|1138.71|1127.91|1
1648462310000|2022-03-28 10:11:50|1137.9|1127.1|1137.9|1127.1|1137.9|1127.1|1137.9|1127.1|1
1648462330000|2022-03-28 10:12:10|1138.24|1127.44|1138.55|1127.75|1138.55|1127.75|1138.24|1127.44|2
1648462360000|2022-03-28 10:12:40|1138.71|1127.91|1138.4|1127.6|1138.71|1127.91|1138.4|1127.6|2
1648462410000|2022-03-28 10:13:30|1138.58|1127.78|1139.08|1128.28|1139.08|1128.28|1138.58|1127.78|2
1648462430000|2022-03-28 10:13:50|1138.9|1128.1|1138.9|1128.1|1138.9|1128.1|1138.9|1128.1|1
1648462450000|2022-03-28 10:14:10|1138.63|1127.83|1138.82|1128.02|1138.82|1128.02|1138.63|1127.83|3
1648462460000|2022-03-28 10:14:20|1139.08|1128.28|1139.55|1128.75|1139.55|1128.75|1139.08|1128.28|3
1648462490000|2022-03-28 10:14:50|1139.8|1129|1139.8|1129|1139.8|1129|1139.8|1129|1
1648462520000|2022-03-28 10:15:20|1139.81|1129.01|1139.95|1129.15|1139.95|1129.15|1139.8|1129|6
1648462540000|2022-03-28 10:15:40|1140.31|1129.51|1140.9|1130.1|1140.9|1130.1|1140.31|1129.51|2
1648462550000|2022-03-28 10:15:50|1141.1|1130.3|1141.1|1130.3|1141.1|1130.3|1141.1|1130.3|1
1648462560000|2022-03-28 10:16:00|1141.6|1130.8|1142.14|1131.34|1142.14|1131.34|1141.6|1130.8|3
1648462590000|2022-03-28 10:16:30|1142.4|1131.6|1142.4|1131.6|1142.4|1131.6|1142.4|1131.6|1
1648462650000|2022-03-28 10:17:30|1142.71|1131.91|1142.71|1131.91|1142.71|1131.91|1142.71|1131.91|1
1648462660000|2022-03-28 10:17:40|1142.9|1132.1|1142.9|1132.1|1142.9|1132.1|1142.9|1132.1|1
1648462700000|2022-03-28 10:18:20|1143.03|1132.23|1143.31|1132.51|1143.31|1132.51|1143.03|1132.23|5
1648462710000|2022-03-28 10:18:30|1143.9|1133.1|1144.27|1133.47|1144.27|1133.47|1143.9|1133.1|3
1648462720000|2022-03-28 10:18:40|1144.4|1133.6|1144.27|1133.47|1144.4|1133.6|1144.27|1133.47|2
1648462760000|2022-03-28 10:19:20|1144.59|1133.79|1144.87|1134.07|1144.87|1134.07|1144.59|1133.79|5
1648462770000|2022-03-28 10:19:30|1145|1134.2|1145.14|1134.34|1145.14|1134.34|1145|1134.2|2
1648462780000|2022-03-28 10:19:40|1145.15|1134.35|1145.24|1134.44|1145.24|1134.44|1145.15|1134.35|2
1648462790000|2022-03-28 10:19:50|1145.25|1134.45|1145.25|1134.45|1145.25|1134.45|1145.25|1134.45|1
1648462800000|2022-03-28 10:20:00|1145.33|1134.53|1145.33|1134.53|1145.33|1134.53|1145.33|1134.53|1
1648462810000|2022-03-28 10:20:10|1145.34|1134.54|1145.33|1134.53|1145.34|1134.54|1145.33|1134.53|2
1648462840000|2022-03-28 10:20:40|1145.34|1134.54|1145.33|1134.53|1145.34|1134.54|1145.33|1134.53|2
1648462850000|2022-03-28 10:20:50|1145.5|1134.7|1145.5|1134.7|1145.5|1134.7|1145.5|1134.7|1
1648462940000|2022-03-28 10:22:20|1146.03|1135.23|1146.03|1135.23|1146.04|1135.24|1146.03|1135.23|3
1648462950000|2022-03-28 10:22:30|1146.15|1135.35|1146.15|1135.35|1146.15|1135.35|1146.15|1135.35|1
1648462960000|2022-03-28 10:22:40|1146.23|1135.43|1146.36|1135.56|1146.36|1135.56|1146.23|1135.43|2
1648462990000|2022-03-28 10:23:10|1146.68|1135.88|1146.68|1135.88|1146.68|1135.88|1146.68|1135.88|1
1648463010000|2022-03-28 10:23:30|1146.69|1135.89|1146.68|1135.88|1146.69|1135.89|1146.68|1135.88|2
1648463030000|2022-03-28 10:23:50|1146.45|1135.65|1146.45|1135.65|1146.45|1135.65|1146.45|1135.65|1
1648463200000|2022-03-28 10:26:40|1145.84|1135.04|1145.79|1134.99|1145.84|1135.04|1145.79|1134.99|2
1648463230000|2022-03-28 10:27:10|1145.78|1134.98|1145.78|1134.98|1145.78|1134.98|1145.78|1134.98|1
1648463280000|2022-03-28 10:28:00|1145.79|1134.99|1145.9|1135.1|1145.9|1135.1|1145.78|1134.98|8
1648463370000|2022-03-28 10:29:30|1146.4|1135.6|1146.4|1135.6|1146.4|1135.6|1146.4|1135.6|1
1648463450000|2022-03-28 10:30:50|1147.4|1136.6|1147.9|1137.1|1147.9|1137.1|1147.4|1136.6|2
1648463620000|2022-03-28 10:33:40|1147.4|1136.6|1147.4|1136.6|1147.4|1136.6|1147.4|1136.6|1
1648463660000|2022-03-28 10:34:20|1147.19|1136.39|1147|1136.2|1147.19|1136.39|1147|1136.2|2
1648463680000|2022-03-28 10:34:40|1146.4|1135.6|1145.4|1134.6|1146.4|1135.6|1145.4|1134.6|2
1648463710000|2022-03-28 10:35:10|1144.9|1134.1|1144.5|1133.7|1144.9|1134.1|1144.49|1133.69|3
1648463720000|2022-03-28 10:35:20|1144.49|1133.69|1144.86|1134.06|1144.86|1134.06|1144.49|1133.69|8
1648463730000|2022-03-28 10:35:30|1145.36|1134.56|1145.36|1134.56|1145.36|1134.56|1145.36|1134.56|1
1648463740000|2022-03-28 10:35:40|1144.99|1134.19|1144.49|1133.69|1144.99|1134.19|1144.49|1133.69|2
1648463750000|2022-03-28 10:35:50|1144.5|1133.7|1144.49|1133.69|1144.5|1133.7|1144.49|1133.69|4
1648463760000|2022-03-28 10:36:00|1144.5|1133.7|1144.49|1133.69|1144.5|1133.7|1144.49|1133.69|4
1648463820000|2022-03-28 10:37:00|1143.99|1133.19|1143.9|1133.1|1143.99|1133.19|1143.9|1133.1|2
1648463840000|2022-03-28 10:37:20|1144.4|1133.6|1145.55|1134.75|1145.55|1134.75|1144.4|1133.6|3
1648463850000|2022-03-28 10:37:30|1145.56|1134.76|1145.4|1134.6|1145.56|1134.76|1145.4|1134.6|2
1648463880000|2022-03-28 10:38:00|1145.5|1134.7|1145.51|1134.71|1145.51|1134.71|1145.5|1134.7|2
1648463900000|2022-03-28 10:38:20|1145.63|1134.83|1145.63|1134.83|1145.63|1134.83|1145.63|1134.83|1
1648463950000|2022-03-28 10:39:10|1145.51|1134.71|1145.9|1135.1|1145.9|1135.1|1145.51|1134.71|3
1648464020000|2022-03-28 10:40:20|1145.67|1134.87|1145.72|1134.92|1145.72|1134.92|1145.67|1134.87|2
1648464030000|2022-03-28 10:40:30|1145.9|1135.1|1145.9|1135.1|1145.9|1135.1|1145.9|1135.1|1
1648464050000|2022-03-28 10:40:50|1146.03|1135.23|1146.03|1135.23|1146.03|1135.23|1146.03|1135.23|1
1648464090000|2022-03-28 10:41:30|1145.54|1134.74|1145.54|1134.74|1145.55|1134.75|1145.53|1134.73|5
1648464100000|2022-03-28 10:41:40|1145.55|1134.75|1145.54|1134.74|1145.55|1134.75|1145.53|1134.73|21
1648464110000|2022-03-28 10:41:50|1145.53|1134.73|1145.54|1134.74|1145.55|1134.75|1145.53|1134.73|12
1648464120000|2022-03-28 10:42:00|1145.53|1134.73|1145.42|1134.62|1145.54|1134.74|1145.42|1134.62|5
1648464180000|2022-03-28 10:43:00|1145.22|1134.42|1145.18|1134.38|1145.22|1134.42|1145.17|1134.37|7
1648464190000|2022-03-28 10:43:10|1145.17|1134.37|1145.17|1134.37|1145.18|1134.38|1145.17|1134.37|7
1648464200000|2022-03-28 10:43:20|1145.9|1135.1|1145.9|1135.1|1145.9|1135.1|1145.9|1135.1|1
1648464280000|2022-03-28 10:44:40|1146.02|1135.22|1146.03|1135.23|1146.03|1135.23|1146.02|1135.22|2
1648464330000|2022-03-28 10:45:30|1146.04|1135.24|1145.54|1134.74|1146.04|1135.24|1145.53|1134.73|4
1648464350000|2022-03-28 10:45:50|1144.9|1134.1|1144.4|1133.6|1144.9|1134.1|1144.4|1133.6|2
1648464360000|2022-03-28 10:46:00|1144.61|1133.81|1144.61|1133.81|1144.61|1133.81|1144.61|1133.81|1
1648464370000|2022-03-28 10:46:10|1144.9|1134.1|1144.9|1134.1|1144.9|1134.1|1144.9|1134.1|1
1648464470000|2022-03-28 10:47:50|1144.85|1134.05|1144.85|1134.05|1144.85|1134.05|1144.85|1134.05|1
1648464490000|2022-03-28 10:48:10|1145.13|1134.33|1145.13|1134.33|1145.13|1134.33|1145.13|1134.33|1
1648464500000|2022-03-28 10:48:20|1145.9|1135.1|1145.9|1135.1|1145.9|1135.1|1145.9|1135.1|1
1648464550000|2022-03-28 10:49:10|1146|1135.2|1146|1135.2|1146|1135.2|1146|1135.2|1
1648464560000|2022-03-28 10:49:20|1146.01|1135.21|1146.4|1135.6|1146.4|1135.6|1146.01|1135.21|2
1648464700000|2022-03-28 10:51:40|1147.3|1136.5|1147.67|1136.87|1147.67|1136.87|1147.3|1136.5|3
1648464710000|2022-03-28 10:51:50|1147.9|1137.1|1147.9|1137.1|1147.9|1137.1|1147.9|1137.1|1
1648464730000|2022-03-28 10:52:10|1147.8|1137|1147.8|1137|1147.8|1137|1147.8|1137|1
1648464780000|2022-03-28 10:53:00|1147.3|1136.5|1147.3|1136.5|1147.3|1136.5|1147.3|1136.5|1
1648464820000|2022-03-28 10:53:40|1147.9|1137.1|1147.41|1136.61|1147.9|1137.1|1147.41|1136.61|3
1648464830000|2022-03-28 10:53:50|1147.4|1136.6|1147.4|1136.6|1147.4|1136.6|1147.4|1136.6|1
1648464870000|2022-03-28 10:54:30|1147.9|1137.1|1147.9|1137.1|1147.9|1137.1|1147.9|1137.1|1
1648464890000|2022-03-28 10:54:50|1148.9|1138.1|1148.9|1138.1|1148.9|1138.1|1148.9|1138.1|1
1648464900000|2022-03-28 10:55:00|1148.53|1137.73|1148.53|1137.73|1148.53|1137.73|1148.53|1137.73|1
1648464910000|2022-03-28 10:55:10|1148.9|1138.1|1148.9|1138.1|1148.9|1138.1|1148.9|1138.1|1
1648464930000|2022-03-28 10:55:30|1148.53|1137.73|1147.7|1136.9|1148.53|1137.73|1147.49|1136.69|5
1648464940000|2022-03-28 10:55:40|1147.82|1137.02|1148.03|1137.23|1148.03|1137.23|1147.82|1137.02|2
1648464950000|2022-03-28 10:55:50|1148.9|1138.1|1148.9|1138.1|1148.9|1138.1|1148.9|1138.1|1
1648464980000|2022-03-28 10:56:20|1148.4|1137.6|1148.03|1137.23|1148.4|1137.6|1148.03|1137.23|2
1648465020000|2022-03-28 10:57:00|1147.65|1136.85|1147.9|1137.1|1147.9|1137.1|1147.34|1136.54|4
1648465030000|2022-03-28 10:57:10|1148.03|1137.23|1148.9|1138.1|1148.9|1138.1|1148.03|1137.23|3
1648465100000|2022-03-28 10:58:20|1149.59|1138.79|1150.39|1139.59|1150.39|1139.59|1149.59|1138.79|3
1648465110000|2022-03-28 10:58:30|1150.4|1139.6|1150.9|1140.1|1151.01|1140.21|1150.4|1139.6|8
1648465120000|2022-03-28 10:58:40|1151.26|1140.46|1151.26|1140.46|1151.27|1140.47|1151.26|1140.46|5
1648465130000|2022-03-28 10:58:50|1151.27|1140.47|1151.26|1140.46|1151.27|1140.47|1151.26|1140.46|12
1648465140000|2022-03-28 10:59:00|1151.51|1140.71|1151.51|1140.71|1151.51|1140.71|1151.51|1140.71|1
1648465150000|2022-03-28 10:59:10|1152.16|1141.36|1152.17|1141.37|1152.17|1141.37|1152.16|1141.36|2
1648465160000|2022-03-28 10:59:20|1152.74|1141.94|1152.57|1141.77|1152.74|1141.94|1152.56|1141.76|7
1648465170000|2022-03-28 10:59:30|1152.58|1141.78|1152.57|1141.77|1152.58|1141.78|1152.57|1141.77|2
1648465200000|2022-03-28 11:00:00|1152.67|1141.87|1152.68|1141.88|1152.68|1141.88|1152.67|1141.87|2
1648465210000|2022-03-28 11:00:10|1152.67|1141.87|1151.87|1141.07|1152.67|1141.87|1151.87|1141.07|4
1648465220000|2022-03-28 11:00:20|1152.14|1141.34|1152.14|1141.34|1152.14|1141.34|1152.14|1141.34|1
1648465240000|2022-03-28 11:00:40|1152.43|1141.63|1152.64|1141.84|1152.64|1141.84|1152.43|1141.63|2
1648465250000|2022-03-28 11:00:50|1152.9|1142.1|1152.9|1142.1|1152.9|1142.1|1152.9|1142.1|1
1648465260000|2022-03-28 11:01:00|1152.64|1141.84|1152.43|1141.63|1152.64|1141.84|1152.43|1141.63|2
1648465280000|2022-03-28 11:01:20|1152.23|1141.43|1152.23|1141.43|1152.23|1141.43|1152.23|1141.43|1
1648465300000|2022-03-28 11:01:40|1153.14|1142.34|1153.9|1143.1|1153.9|1143.1|1153.14|1142.34|2
1648465310000|2022-03-28 11:01:50|1153.47|1142.67|1152.97|1142.17|1153.47|1142.67|1152.97|1142.17|2
1648465340000|2022-03-28 11:02:20|1152.44|1141.64|1151.87|1141.07|1152.44|1141.64|1151.87|1141.07|2
1648465420000|2022-03-28 11:03:40|1150.4|1139.6|1149.5|1138.7|1150.4|1139.6|1149.4|1138.6|3
1648465430000|2022-03-28 11:03:50|1149.51|1138.71|1149.51|1138.71|1149.51|1138.71|1149.51|1138.71|1
1648465440000|2022-03-28 11:04:00|1149.66|1138.86|1150.05|1139.25|1150.05|1139.25|1149.66|1138.86|2
1648465460000|2022-03-28 11:04:20|1150.9|1140.1|1150.9|1140.1|1150.9|1140.1|1150.9|1140.1|1
1648465520000|2022-03-28 11:05:20|1150.55|1139.75|1150.55|1139.75|1150.55|1139.75|1150.55|1139.75|1
1648465530000|2022-03-28 11:05:30|1150.13|1139.33|1150.13|1139.33|1150.13|1139.33|1150.13|1139.33|1
1648465540000|2022-03-28 11:05:40|1150.14|1139.34|1150.14|1139.34|1150.14|1139.34|1150.14|1139.34|1
1648465570000|2022-03-28 11:06:10|1149.42|1138.62|1149.14|1138.34|1149.42|1138.62|1149.14|1138.34|2
1648465590000|2022-03-28 11:06:30|1148|1137.2|1148|1137.2|1148|1137.2|1148|1137.2|1
1648465640000|2022-03-28 11:07:20|1147.83|1137.03|1147.83|1137.03|1147.83|1137.03|1147.83|1137.03|1
1648465660000|2022-03-28 11:07:40|1148|1137.2|1148|1137.2|1148|1137.2|1148|1137.2|1
1648465690000|2022-03-28 11:08:10|1148.5|1137.7|1148.5|1137.7|1148.5|1137.7|1148.5|1137.7|1
1648465710000|2022-03-28 11:08:30|1148.9|1138.1|1149.4|1138.6|1149.4|1138.6|1148.9|1138.1|2
1648465760000|2022-03-28 11:09:20|1149.02|1138.22|1148.52|1137.72|1149.02|1138.22|1148.52|1137.72|4
1648465770000|2022-03-28 11:09:30|1148.53|1137.73|1148.49|1137.69|1148.53|1137.73|1148.49|1137.69|14
1648465790000|2022-03-28 11:09:50|1147.99|1137.19|1147.99|1137.19|1147.99|1137.19|1147.99|1137.19|1
1648465810000|2022-03-28 11:10:10|1148.27|1137.47|1148.66|1137.86|1148.99|1138.19|1148.17|1137.37|13
1648465820000|2022-03-28 11:10:20|1148.67|1137.87|1148.66|1137.86|1148.67|1137.87|1148.66|1137.86|8
1648465830000|2022-03-28 11:10:30|1148.38|1137.58|1148.57|1137.77|1148.57|1137.77|1148.38|1137.58|2
1648465860000|2022-03-28 11:11:00|1148.51|1137.71|1148.77|1137.97|1148.77|1137.97|1148.51|1137.71|2
1648465870000|2022-03-28 11:11:10|1149.16|1138.36|1149.16|1138.36|1149.16|1138.36|1149.16|1138.36|1
1648465960000|2022-03-28 11:12:40|1148.93|1138.13|1148.93|1138.13|1148.93|1138.13|1148.93|1138.13|1
1648465970000|2022-03-28 11:12:50|1148.9|1138.1|1149.9|1139.1|1149.9|1139.1|1148.9|1138.1|4
1648466050000|2022-03-28 11:14:10|1150.4|1139.6|1150.4|1139.6|1150.4|1139.6|1150.4|1139.6|1
1648466060000|2022-03-28 11:14:20|1150.53|1139.73|1150.54|1139.74|1150.54|1139.74|1150.53|1139.73|2
1648466080000|2022-03-28 11:14:40|1150.53|1139.73|1150.53|1139.73|1150.54|1139.74|1150.53|1139.73|3
1648466230000|2022-03-28 11:17:10|1150.52|1139.72|1150.52|1139.72|1150.52|1139.72|1150.52|1139.72|1
1648466240000|2022-03-28 11:17:20|1150.9|1140.1|1150.9|1140.1|1150.9|1140.1|1150.9|1140.1|1
1648466250000|2022-03-28 11:17:30|1151.4|1140.6|1151.9|1141.1|1151.9|1141.1|1151.4|1140.6|2
1648466290000|2022-03-28 11:18:10|1151.99|1141.19|1152.57|1141.77|1152.57|1141.77|1151.99|1141.19|2
1648466320000|2022-03-28 11:18:40|1152.97|1142.17|1152.97|1142.17|1152.97|1142.17|1152.97|1142.17|1
1648466360000|2022-03-28 11:19:20|1152.9|1142.1|1152.9|1142.1|1152.9|1142.1|1152.9|1142.1|1
1648466400000|2022-03-28 11:20:00|1152.74|1141.94|1152.74|1141.94|1152.74|1141.94|1152.74|1141.94|1
1648466500000|2022-03-28 11:21:40|1152.4|1141.6|1152.4|1141.6|1152.4|1141.6|1152.4|1141.6|1
1648466550000|2022-03-28 11:22:30|1151.9|1141.1|1151.9|1141.1|1151.9|1141.1|1151.9|1141.1|1
1648466700000|2022-03-28 11:25:00|1151.4|1140.6|1151.4|1140.6|1151.4|1140.6|1151.4|1140.6|1
1648466740000|2022-03-28 11:25:40|1151.9|1141.1|1151.9|1141.1|1151.9|1141.1|1151.9|1141.1|1
1648466760000|2022-03-28 11:26:00|1151.61|1140.81|1151.61|1140.81|1151.61|1140.81|1151.61|1140.81|1
1648466810000|2022-03-28 11:26:50|1151.9|1141.1|1151.9|1141.1|1151.9|1141.1|1151.9|1141.1|1
1648466840000|2022-03-28 11:27:20|1151.54|1140.74|1151.54|1140.74|1151.54|1140.74|1151.54|1140.74|1
1648466850000|2022-03-28 11:27:30|1151.55|1140.75|1151.55|1140.75|1151.55|1140.75|1151.55|1140.75|1
1648466930000|2022-03-28 11:28:50|1151.63|1140.83|1151.63|1140.83|1151.63|1140.83|1151.63|1140.83|1
1648466940000|2022-03-28 11:29:00|1151.9|1141.1|1151.9|1141.1|1151.9|1141.1|1151.9|1141.1|1
1648467110000|2022-03-28 11:31:50|1152.4|1141.6|1152.97|1142.17|1152.97|1142.17|1152.4|1141.6|2
1648467310000|2022-03-28 11:35:10|1152.91|1142.11|1152.91|1142.11|1152.91|1142.11|1152.91|1142.11|1
1648467330000|2022-03-28 11:35:30|1152.81|1142.01|1152.81|1142.01|1152.81|1142.01|1152.81|1142.01|1
1648467380000|2022-03-28 11:36:20|1152.62|1141.82|1152.62|1141.82|1152.62|1141.82|1152.62|1141.82|1
1648467400000|2022-03-28 11:36:40|1152.53|1141.73|1152.53|1141.73|1152.53|1141.73|1152.53|1141.73|1
1648467420000|2022-03-28 11:37:00|1152.64|1141.84|1152.64|1141.84|1152.64|1141.84|1152.64|1141.84|1
1648467440000|2022-03-28 11:37:20|1152.01|1141.21|1152.01|1141.21|1152.01|1141.21|1152.01|1141.21|1
1648467450000|2022-03-28 11:37:30|1152.02|1141.22|1152.02|1141.22|1152.02|1141.22|1152.02|1141.22|1
1648467480000|2022-03-28 11:38:00|1152.01|1141.21|1151.9|1141.1|1152.01|1141.21|1151.9|1141.1|2
1648467610000|2022-03-28 11:40:10|1151.4|1140.6|1151.4|1140.6|1151.4|1140.6|1151.4|1140.6|1
1648467690000|2022-03-28 11:41:30|1150.57|1139.77|1150.57|1139.77|1150.58|1139.78|1150.57|1139.77|5
1648467700000|2022-03-28 11:41:40|1150.58|1139.78|1150.57|1139.77|1150.58|1139.78|1150.57|1139.77|6
1648467710000|2022-03-28 11:41:50|1150.58|1139.78|1150.58|1139.78|1150.58|1139.78|1150.57|1139.77|5
1648467720000|2022-03-28 11:42:00|1150.07|1139.27|1149.99|1139.19|1150.07|1139.27|1149.99|1139.19|10
1648467730000|2022-03-28 11:42:10|1149.71|1138.91|1149.71|1138.91|1149.71|1138.91|1149.71|1138.91|1
1648467750000|2022-03-28 11:42:30|1149.23|1138.43|1149.26|1138.46|1149.26|1138.46|1149.23|1138.43|3
1648467760000|2022-03-28 11:42:40|1149.2|1138.4|1149.2|1138.4|1149.21|1138.41|1149.2|1138.4|9
1648467770000|2022-03-28 11:42:50|1149.02|1138.22|1148.99|1138.19|1149.02|1138.22|1148.99|1138.19|2
1648467800000|2022-03-28 11:43:20|1148.78|1137.98|1148.49|1137.69|1148.78|1137.98|1148.49|1137.69|3
1648467810000|2022-03-28 11:43:30|1148.78|1137.98|1148.17|1137.37|1148.78|1137.98|1148.17|1137.37|2
1648467890000|2022-03-28 11:44:50|1147.88|1137.08|1147.88|1137.08|1147.88|1137.08|1147.88|1137.08|1
1648467910000|2022-03-28 11:45:10|1147.76|1136.96|1147.06|1136.26|1147.76|1136.96|1147.06|1136.26|2
1648467940000|2022-03-28 11:45:40|1147.9|1137.1|1147.9|1137.1|1147.9|1137.1|1147.9|1137.1|1
1648467970000|2022-03-28 11:46:10|1148.4|1137.6|1148.4|1137.6|1148.4|1137.6|1148.4|1137.6|1
1648468010000|2022-03-28 11:46:50|1149.9|1139.1|1149.9|1139.1|1149.9|1139.1|1149.9|1139.1|1
1648468020000|2022-03-28 11:47:00|1150.4|1139.6|1150.4|1139.6|1150.4|1139.6|1150.4|1139.6|1
1648468200000|2022-03-28 11:50:00|1150.29|1139.49|1150.29|1139.49|1150.29|1139.49|1150.29|1139.49|1
1648468210000|2022-03-28 11:50:10|1149.79|1138.99|1149.79|1138.99|1149.79|1138.99|1149.79|1138.99|1
1648468240000|2022-03-28 11:50:40|1148.79|1137.99|1147.6|1136.8|1148.79|1137.99|1147.6|1136.8|2
1648468250000|2022-03-28 11:50:50|1147.61|1136.81|1147.61|1136.81|1147.61|1136.81|1147.61|1136.81|1
1648468370000|2022-03-28 11:52:50|1147.6|1136.8|1146.9|1136.1|1147.6|1136.8|1146.9|1136.1|3
1648468410000|2022-03-28 11:53:30|1146.65|1135.85|1146.65|1135.85|1146.65|1135.85|1146.65|1135.85|1
1648468420000|2022-03-28 11:53:40|1146.15|1135.35|1146.15|1135.35|1146.15|1135.35|1146.15|1135.35|1
1648468430000|2022-03-28 11:53:50|1145.9|1135.1|1144.9|1134.1|1145.9|1135.1|1144.9|1134.1|3
1648468500000|2022-03-28 11:55:00|1144.99|1134.19|1144.99|1134.19|1144.99|1134.19|1144.99|1134.19|1
1648468510000|2022-03-28 11:55:10|1145.03|1134.23|1145.03|1134.23|1145.03|1134.23|1145.03|1134.23|1
1648468520000|2022-03-28 11:55:20|1145.24|1134.44|1145.49|1134.69|1145.49|1134.69|1145.24|1134.44|2
1648468530000|2022-03-28 11:55:30|1145.08|1134.28|1145.08|1134.28|1145.08|1134.28|1145.08|1134.28|1
1648468540000|2022-03-28 11:55:40|1145|1134.2|1145|1134.2|1145|1134.2|1145|1134.2|1
1648468550000|2022-03-28 11:55:50|1145.08|1134.28|1145.08|1134.28|1145.08|1134.28|1145.08|1134.28|1
1648468560000|2022-03-28 11:56:00|1145.09|1134.29|1145.08|1134.28|1145.09|1134.29|1145.08|1134.28|2
1648468570000|2022-03-28 11:56:10|1145.09|1134.29|1145.09|1134.29|1145.09|1134.29|1145.08|1134.28|3
1648468580000|2022-03-28 11:56:20|1145.08|1134.28|1145.08|1134.28|1145.08|1134.28|1145.08|1134.28|1
1648468600000|2022-03-28 11:56:40|1145|1134.2|1145|1134.2|1145|1134.2|1145|1134.2|1
1648468630000|2022-03-28 11:57:10|1144.4|1133.6|1143.9|1133.1|1144.4|1133.6|1143.9|1133.1|2
1648468660000|2022-03-28 11:57:40|1142.9|1132.1|1142.9|1132.1|1142.9|1132.1|1142.9|1132.1|1
1648468720000|2022-03-28 11:58:40|1142.92|1132.12|1143.14|1132.34|1143.14|1132.34|1142.92|1132.12|2
1648468730000|2022-03-28 11:58:50|1143.12|1132.32|1143.12|1132.32|1143.12|1132.32|1143.12|1132.32|1
1648468740000|2022-03-28 11:59:00|1143.13|1132.33|1143.14|1132.34|1143.14|1132.34|1143.13|1132.33|2
1648468750000|2022-03-28 11:59:10|1143.9|1133.1|1143.9|1133.1|1143.9|1133.1|1143.9|1133.1|1
1648468760000|2022-03-28 11:59:20|1144.4|1133.6|1144.4|1133.6|1144.4|1133.6|1144.4|1133.6|1
1648468790000|2022-03-28 11:59:50|1144.9|1134.1|1144.9|1134.1|1144.9|1134.1|1144.9|1134.1|1
1648468950000|2022-03-28 12:02:30|1145.01|1134.21|1145.52|1134.72|1145.52|1134.72|1145.01|1134.21|4
1648468990000|2022-03-28 12:03:10|1145.82|1135.02|1145.82|1135.02|1145.82|1135.02|1145.82|1135.02|1
1648469040000|2022-03-28 12:04:00|1145.52|1134.72|1145.4|1134.6|1145.52|1134.72|1145.4|1134.6|2
1648469050000|2022-03-28 12:04:10|1145.9|1135.1|1145.9|1135.1|1145.9|1135.1|1145.9|1135.1|1
1648469090000|2022-03-28 12:04:50|1145.99|1135.19|1146.49|1135.69|1146.49|1135.69|1145.99|1135.19|2
1648469140000|2022-03-28 12:05:40|1146.9|1136.1|1147.64|1136.84|1147.64|1136.84|1146.9|1136.1|3
1648469180000|2022-03-28 12:06:20|1147.9|1137.1|1149.17|1138.37|1149.17|1138.37|1147.9|1137.1|3
1648469190000|2022-03-28 12:06:30|1149.2|1138.4|1149.2|1138.4|1149.2|1138.4|1149.2|1138.4|1
1648469200000|2022-03-28 12:06:40|1149.14|1138.34|1149.15|1138.35|1149.15|1138.35|1149.14|1138.34|4
1648469210000|2022-03-28 12:06:50|1149.14|1138.34|1149.15|1138.35|1149.16|1138.36|1149.14|1138.34|12
1648469290000|2022-03-28 12:08:10|1149.4|1138.6|1149.4|1138.6|1149.4|1138.6|1149.4|1138.6|1
1648469340000|2022-03-28 12:09:00|1149.28|1138.48|1148.49|1137.69|1149.28|1138.48|1148.49|1137.69|3
1648469390000|2022-03-28 12:09:50|1147.9|1137.1|1147.9|1137.1|1147.9|1137.1|1147.9|1137.1|1
1648469400000|2022-03-28 12:10:00|1148.31|1137.51|1148.83|1138.03|1148.83|1138.03|1148.31|1137.51|6
1648469440000|2022-03-28 12:10:40|1147.9|1137.1|1147.9|1137.1|1147.9|1137.1|1147.9|1137.1|1
1648469470000|2022-03-28 12:11:10|1148.33|1137.53|1148.33|1137.53|1148.33|1137.53|1147.9|1137.1|3
1648469480000|2022-03-28 12:11:20|1148.4|1137.6|1148.4|1137.6|1148.4|1137.6|1148.4|1137.6|1
1648469490000|2022-03-28 12:11:30|1147.9|1137.1|1147.9|1137.1|1147.9|1137.1|1147.9|1137.1|1
1648469580000|2022-03-28 12:13:00|1147.5|1136.7|1147.51|1136.71|1147.51|1136.71|1147.5|1136.7|2
1648469590000|2022-03-28 12:13:10|1147.5|1136.7|1147.82|1137.02|1147.82|1137.02|1147.5|1136.7|3
1648469610000|2022-03-28 12:13:30|1148.32|1137.52|1148.32|1137.52|1148.32|1137.52|1148.32|1137.52|1
1648469640000|2022-03-28 12:14:00|1148.44|1137.64|1149.02|1138.22|1149.02|1138.22|1148.44|1137.64|2
1648469730000|2022-03-28 12:15:30|1148.9|1138.1|1148.54|1137.74|1148.9|1138.1|1148.54|1137.74|2
1648469740000|2022-03-28 12:15:40|1148.84|1138.04|1148.84|1138.04|1148.84|1138.04|1148.84|1138.04|1
1648469760000|2022-03-28 12:16:00|1148.95|1138.15|1148.95|1138.15|1148.96|1138.16|1148.95|1138.15|3
1648469790000|2022-03-28 12:16:30|1148.96|1138.16|1148.96|1138.16|1148.96|1138.16|1148.96|1138.16|1
1648469890000|2022-03-28 12:18:10|1148.9|1138.1|1148.9|1138.1|1148.9|1138.1|1148.9|1138.1|1
1648469900000|2022-03-28 12:18:20|1148.4|1137.6|1148.4|1137.6|1148.4|1137.6|1148.4|1137.6|1
1648469910000|2022-03-28 12:18:30|1147.9|1137.1|1147.9|1137.1|1147.9|1137.1|1147.9|1137.1|1
1648469930000|2022-03-28 12:18:50|1147.4|1136.6|1146.4|1135.6|1147.4|1136.6|1146.4|1135.6|2
1648469960000|2022-03-28 12:19:20|1146.12|1135.32|1145.9|1135.1|1146.12|1135.32|1145.9|1135.1|2
1648469990000|2022-03-28 12:19:50|1145.8|1135|1144.8|1134|1145.8|1135|1144.8|1134|2
1648470010000|2022-03-28 12:20:10|1144.87|1134.07|1144.87|1134.07|1144.87|1134.07|1144.87|1134.07|1
1648470360000|2022-03-28 12:26:00|1145.27|1134.47|1146.3|1135.5|1146.3|1135.5|1145.27|1134.47|3
1648470400000|2022-03-28 12:26:40|1145.9|1135.1|1145.4|1134.6|1145.9|1135.1|1145.4|1134.6|2
1648470460000|2022-03-28 12:27:40|1145.51|1134.71|1145.52|1134.72|1145.53|1134.73|1145.51|1134.71|6
1648470470000|2022-03-28 12:27:50|1145.53|1134.73|1145.54|1134.74|1145.54|1134.74|1145.51|1134.71|5
1648470480000|2022-03-28 12:28:00|1145.8|1135|1145.8|1135|1145.8|1135|1145.8|1135|1
1648470490000|2022-03-28 12:28:10|1146.16|1135.36|1145.9|1135.1|1146.4|1135.6|1145.9|1135.1|4
1648470500000|2022-03-28 12:28:20|1145.54|1134.74|1145.84|1135.04|1145.84|1135.04|1145.54|1134.74|4
1648470600000|2022-03-28 12:30:00|1145.9|1135.1|1145.9|1135.1|1145.9|1135.1|1145.9|1135.1|1
1648470650000|2022-03-28 12:30:50|1146.08|1135.28|1146.08|1135.28|1146.08|1135.28|1146.08|1135.28|1
1648470680000|2022-03-28 12:31:20|1146.09|1135.29|1146.08|1135.28|1146.09|1135.29|1146.08|1135.28|4
1648470700000|2022-03-28 12:31:40|1145.9|1135.1|1145.9|1135.1|1145.9|1135.1|1145.9|1135.1|1
1648470750000|2022-03-28 12:32:30|1145.69|1134.89|1144.9|1134.1|1145.69|1134.89|1144.9|1134.1|2
1648470780000|2022-03-28 12:33:00|1143.9|1133.1|1143.9|1133.1|1143.9|1133.1|1143.9|1133.1|1
1648470840000|2022-03-28 12:34:00|1143.63|1132.83|1143.9|1133.1|1143.9|1133.1|1143.63|1132.83|3
1648470880000|2022-03-28 12:34:40|1143.69|1132.89|1143.63|1132.83|1143.69|1132.89|1143.63|1132.83|2
1648470890000|2022-03-28 12:34:50|1143.64|1132.84|1143.64|1132.84|1143.64|1132.84|1143.63|1132.83|5
1648470900000|2022-03-28 12:35:00|1143.63|1132.83|1143.63|1132.83|1143.63|1132.83|1143.63|1132.83|1
1648470970000|2022-03-28 12:36:10|1141.9|1131.1|1141.9|1131.1|1141.9|1131.1|1141.9|1131.1|1
1648471090000|2022-03-28 12:38:10|1140.9|1130.1|1140.9|1130.1|1140.9|1130.1|1140.9|1130.1|1
1648471190000|2022-03-28 12:39:50|1139.9|1129.1|1139.49|1128.69|1139.9|1129.1|1139.49|1128.69|3
1648471210000|2022-03-28 12:40:10|1139.8|1129|1140.17|1129.37|1140.17|1129.37|1139.8|1129|3
1648471240000|2022-03-28 12:40:40|1139.81|1129.01|1139.81|1129.01|1139.81|1129.01|1139.81|1129.01|1
1648471250000|2022-03-28 12:40:50|1140.17|1129.37|1140.17|1129.37|1140.17|1129.37|1140.17|1129.37|1
1648471280000|2022-03-28 12:41:20|1140.31|1129.51|1140.31|1129.51|1140.31|1129.51|1140.31|1129.51|1
1648471330000|2022-03-28 12:42:10|1140.61|1129.81|1141.21|1130.41|1141.21|1130.41|1140.61|1129.81|2
1648471400000|2022-03-28 12:43:20|1140.9|1130.1|1140.9|1130.1|1140.9|1130.1|1140.9|1130.1|1
1648471430000|2022-03-28 12:43:50|1140.4|1129.6|1140.4|1129.6|1140.4|1129.6|1140.4|1129.6|1
1648471510000|2022-03-28 12:45:10|1140.18|1129.38|1140.18|1129.38|1140.18|1129.38|1140.18|1129.38|1
1648471540000|2022-03-28 12:45:40|1140.4|1129.6|1140.4|1129.6|1140.4|1129.6|1140.4|1129.6|1
1648471570000|2022-03-28 12:46:10|1140.18|1129.38|1140.18|1129.38|1140.18|1129.38|1140.18|1129.38|1
1648471580000|2022-03-28 12:46:20|1140|1129.2|1139.09|1128.29|1140|1129.2|1139.09|1128.29|2
1648471670000|2022-03-28 12:47:50|1138.99|1128.19|1138.99|1128.19|1138.99|1128.19|1138.99|1128.19|1
1648471700000|2022-03-28 12:48:20|1138.64|1127.84|1138.64|1127.84|1138.64|1127.84|1138.64|1127.84|1
1648471720000|2022-03-28 12:48:40|1137.7|1126.9|1137.7|1126.9|1137.7|1126.9|1137.7|1126.9|1
1648471730000|2022-03-28 12:48:50|1137.54|1126.74|1137.59|1126.79|1137.59|1126.79|1137.49|1126.69|5
1648471740000|2022-03-28 12:49:00|1137.75|1126.95|1137.75|1126.95|1137.75|1126.95|1137.75|1126.95|1
1648471770000|2022-03-28 12:49:30|1137.59|1126.79|1137.75|1126.95|1137.75|1126.95|1137.59|1126.79|2
1648471780000|2022-03-28 12:49:40|1138.9|1128.1|1138.9|1128.1|1138.9|1128.1|1138.9|1128.1|1
1648471800000|2022-03-28 12:50:00|1139.18|1128.38|1139.18|1128.38|1139.18|1128.38|1139.18|1128.38|1
1648471830000|2022-03-28 12:50:30|1139.4|1128.6|1139.9|1129.1|1139.9|1129.1|1139.4|1128.6|2
1648471840000|2022-03-28 12:50:40|1139.68|1128.88|1139.68|1128.88|1139.68|1128.88|1139.68|1128.88|1
1648471850000|2022-03-28 12:50:50|1139.9|1129.1|1139.9|1129.1|1139.9|1129.1|1139.9|1129.1|1
1648471900000|2022-03-28 12:51:40|1140.57|1129.77|1140.9|1130.1|1140.9|1130.1|1140.57|1129.77|3
1648471960000|2022-03-28 12:52:40|1140.4|1129.6|1140.4|1129.6|1140.4|1129.6|1140.4|1129.6|1
1648472000000|2022-03-28 12:53:20|1140.9|1130.1|1140.9|1130.1|1140.9|1130.1|1140.9|1130.1|1
1648472070000|2022-03-28 12:54:30|1141.16|1130.36|1141.67|1130.87|1141.67|1130.87|1141.16|1130.36|5
1648472110000|2022-03-28 12:55:10|1141.87|1131.07|1141.87|1131.07|1141.87|1131.07|1141.87|1131.07|1
1648472180000|2022-03-28 12:56:20|1140.9|1130.1|1140.9|1130.1|1140.9|1130.1|1140.9|1130.1|1
1648472240000|2022-03-28 12:57:20|1141.4|1130.6|1141.9|1131.1|1141.9|1131.1|1141.4|1130.6|2
1648472410000|2022-03-28 13:00:10|1141.49|1130.69|1141.49|1130.69|1141.49|1130.69|1141.49|1130.69|1
1648472510000|2022-03-28 13:01:50|1140.99|1130.19|1140.99|1130.19|1140.99|1130.19|1140.99|1130.19|1
1648472520000|2022-03-28 13:02:00|1140.4|1129.6|1139.9|1129.1|1140.4|1129.6|1139.9|1129.1|2
1648472530000|2022-03-28 13:02:10|1140.4|1129.6|1140.4|1129.6|1140.4|1129.6|1140.4|1129.6|1
1648472580000|2022-03-28 13:03:00|1140.02|1129.22|1140.02|1129.22|1140.02|1129.22|1140.02|1129.22|1
1648472590000|2022-03-28 13:03:10|1140.2|1129.4|1141.4|1130.6|1141.4|1130.6|1140.2|1129.4|4
1648472660000|2022-03-28 13:04:20|1141.78|1130.98|1141.78|1130.98|1141.78|1130.98|1141.78|1130.98|1
1648472680000|2022-03-28 13:04:40|1140.9|1130.1|1140.9|1130.1|1140.9|1130.1|1140.9|1130.1|1
1648472710000|2022-03-28 13:05:10|1141.28|1130.48|1141.78|1130.98|1141.78|1130.98|1141.28|1130.48|2
1648472740000|2022-03-28 13:05:40|1141.79|1130.99|1142.26|1131.46|1142.26|1131.46|1141.78|1130.98|5
1648472750000|2022-03-28 13:05:50|1141.9|1131.1|1141.78|1130.98|1141.9|1131.1|1141.78|1130.98|2
1648472780000|2022-03-28 13:06:20|1141.79|1130.99|1141.9|1131.1|1141.9|1131.1|1141.78|1130.98|4
1648472820000|2022-03-28 13:07:00|1142.4|1131.6|1142.4|1131.6|1142.4|1131.6|1142.4|1131.6|1
1648472830000|2022-03-28 13:07:10|1142.7|1131.9|1142.7|1131.9|1142.7|1131.9|1142.7|1131.9|1
1648472840000|2022-03-28 13:07:20|1142.71|1131.91|1143.03|1132.23|1143.03|1132.23|1142.7|1131.9|4
1648472880000|2022-03-28 13:08:00|1143.14|1132.34|1143.14|1132.34|1143.14|1132.34|1143.14|1132.34|1
1648472890000|2022-03-28 13:08:10|1143.9|1133.1|1143.9|1133.1|1143.9|1133.1|1143.9|1133.1|1
1648472910000|2022-03-28 13:08:30|1144.11|1133.31|1144.27|1133.47|1144.27|1133.47|1144.11|1133.31|2
1648472920000|2022-03-28 13:08:40|1144.49|1133.69|1144.49|1133.69|1144.49|1133.69|1144.49|1133.69|1
1648472930000|2022-03-28 13:08:50|1144.66|1133.86|1144.77|1133.97|1144.77|1133.97|1144.66|1133.86|2
1648472960000|2022-03-28 13:09:20|1144.4|1133.6|1143.9|1133.1|1144.4|1133.6|1143.9|1133.1|2
1648473070000|2022-03-28 13:11:10|1144.27|1133.47|1144.27|1133.47|1144.27|1133.47|1144.27|1133.47|1
1648473080000|2022-03-28 13:11:20|1144.77|1133.97|1144.77|1133.97|1144.77|1133.97|1144.77|1133.97|1
1648473130000|2022-03-28 13:12:10|1144.9|1134.1|1145.4|1134.6|1145.4|1134.6|1144.9|1134.1|3
1648473140000|2022-03-28 13:12:20|1145.49|1134.69|1145.49|1134.69|1145.49|1134.69|1145.49|1134.69|1
1648473160000|2022-03-28 13:12:40|1145.52|1134.72|1145.49|1134.69|1145.52|1134.72|1145.49|1134.69|2
1648473210000|2022-03-28 13:13:30|1145.5|1134.7|1145.5|1134.7|1145.5|1134.7|1145.5|1134.7|1
1648473220000|2022-03-28 13:13:40|1145.51|1134.71|1145.5|1134.7|1145.52|1134.72|1145.5|1134.7|9
1648473230000|2022-03-28 13:13:50|1145.84|1135.04|1145.84|1135.04|1145.84|1135.04|1145.84|1135.04|1
1648473290000|2022-03-28 13:14:50|1145.51|1134.71|1145.5|1134.7|1145.51|1134.71|1145.5|1134.7|6
1648473300000|2022-03-28 13:15:00|1145.51|1134.71|1145.84|1135.04|1145.84|1135.04|1145.49|1134.69|3
1648473320000|2022-03-28 13:15:20|1145.9|1135.1|1145.9|1135.1|1145.9|1135.1|1145.9|1135.1|1
1648473330000|2022-03-28 13:15:30|1146.03|1135.23|1146.03|1135.23|1146.03|1135.23|1146.03|1135.23|1
1648473350000|2022-03-28 13:15:50|1146.4|1135.6|1146.4|1135.6|1146.4|1135.6|1146.4|1135.6|1
1648473380000|2022-03-28 13:16:20|1146.24|1135.44|1146.74|1135.94|1146.74|1135.94|1146.24|1135.44|2
1648473560000|2022-03-28 13:19:20|1147.24|1136.44|1147.24|1136.44|1147.24|1136.44|1147.24|1136.44|1
1648473570000|2022-03-28 13:19:30|1147.69|1136.89|1147.9|1137.1|1147.9|1137.1|1147.69|1136.89|3
1648473670000|2022-03-28 13:21:10|1146.9|1136.1|1146.53|1135.73|1146.9|1136.1|1146.53|1135.73|3
1648473680000|2022-03-28 13:21:20|1146.52|1135.72|1146.52|1135.72|1146.52|1135.72|1146.52|1135.72|1
1648473690000|2022-03-28 13:21:30|1146.53|1135.73|1146.53|1135.73|1146.53|1135.73|1146.53|1135.73|1
1648473700000|2022-03-28 13:21:40|1146.52|1135.72|1146.53|1135.73|1146.53|1135.73|1146.52|1135.72|2
1648473730000|2022-03-28 13:22:10|1146.52|1135.72|1146.52|1135.72|1146.52|1135.72|1146.52|1135.72|1
1648473750000|2022-03-28 13:22:30|1146.53|1135.73|1146.53|1135.73|1146.53|1135.73|1146.53|1135.73|1
1648473770000|2022-03-28 13:22:50|1146.52|1135.72|1146.7|1135.9|1146.7|1135.9|1146.52|1135.72|6
1648473800000|2022-03-28 13:23:20|1147.2|1136.4|1148.03|1137.23|1148.03|1137.23|1147.2|1136.4|6
1648473870000|2022-03-28 13:24:30|1148.11|1137.31|1148.11|1137.31|1148.11|1137.31|1148.11|1137.31|1
1648473920000|2022-03-28 13:25:20|1147.9|1137.1|1147.9|1137.1|1147.9|1137.1|1147.9|1137.1|1
1648474060000|2022-03-28 13:27:40|1148.03|1137.23|1148.23|1137.43|1148.23|1137.43|1148.03|1137.23|2
1648474070000|2022-03-28 13:27:50|1148.33|1137.53|1148.49|1137.69|1148.49|1137.69|1148.33|1137.53|2
1648474130000|2022-03-28 13:28:50|1148.87|1138.07|1148.87|1138.07|1148.87|1138.07|1148.87|1138.07|1
1648474160000|2022-03-28 13:29:20|1149.9|1139.1|1150.9|1140.1|1150.9|1140.1|1149.9|1139.1|3
1648474170000|2022-03-28 13:29:30|1150.4|1139.6|1150.02|1139.22|1150.4|1139.6|1150.02|1139.22|3
1648474180000|2022-03-28 13:29:40|1148.9|1138.1|1148.9|1138.1|1148.9|1138.1|1148.9|1138.1|1
1648474190000|2022-03-28 13:29:50|1149.04|1138.24|1149.2|1138.4|1149.2|1138.4|1149.04|1138.24|2
1648474250000|2022-03-28 13:30:50|1147.9|1137.1|1147.9|1137.1|1147.9|1137.1|1147.9|1137.1|1
1648474270000|2022-03-28 13:31:10|1147.4|1136.6|1146.53|1135.73|1147.4|1136.6|1146.53|1135.73|2
1648474280000|2022-03-28 13:31:20|1146.63|1135.83|1146.9|1136.1|1146.9|1136.1|1146.63|1135.83|3
1648474290000|2022-03-28 13:31:30|1146.64|1135.84|1146.64|1135.84|1146.65|1135.85|1146.64|1135.84|3
1648474300000|2022-03-28 13:31:40|1146.65|1135.85|1146.9|1136.1|1146.9|1136.1|1146.64|1135.84|3
1648474320000|2022-03-28 13:32:00|1146.64|1135.84|1146.64|1135.84|1146.64|1135.84|1146.64|1135.84|1
1648474330000|2022-03-28 13:32:10|1146.9|1136.1|1146.9|1136.1|1146.9|1136.1|1146.9|1136.1|1
1648474360000|2022-03-28 13:32:40|1147.43|1136.63|1148.4|1137.6|1148.4|1137.6|1147.43|1136.63|4
1648474380000|2022-03-28 13:33:00|1148.54|1137.74|1148.4|1137.6|1149.04|1138.24|1148.4|1137.6|4
1648474390000|2022-03-28 13:33:10|1148.54|1137.74|1149.04|1138.24|1149.04|1138.24|1148.54|1137.74|3
1648474400000|2022-03-28 13:33:20|1148.9|1138.1|1148.9|1138.1|1148.9|1138.1|1148.9|1138.1|1
1648474420000|2022-03-28 13:33:40|1147.78|1136.98|1147.78|1136.98|1147.78|1136.98|1147.78|1136.98|1
1648474440000|2022-03-28 13:34:00|1147.4|1136.6|1147.4|1136.6|1147.4|1136.6|1147.4|1136.6|1
1648474450000|2022-03-28 13:34:10|1147.66|1136.86|1148.54|1137.74|1148.54|1137.74|1147.66|1136.86|3
1648474460000|2022-03-28 13:34:20|1149.04|1138.24|1149.04|1138.24|1149.04|1138.24|1149.04|1138.24|1
1648474470000|2022-03-28 13:34:30|1149.4|1138.6|1149.4|1138.6|1149.4|1138.6|1149.4|1138.6|1
1648474500000|2022-03-28 13:35:00|1149.5|1138.7|1149.51|1138.71|1149.51|1138.71|1149.5|1138.7|2
1648474510000|2022-03-28 13:35:10|1149.5|1138.7|1149.9|1139.1|1149.9|1139.1|1149.5|1138.7|3
1648474530000|2022-03-28 13:35:30|1149.64|1138.84|1149.9|1139.1|1149.9|1139.1|1149.49|1138.69|8
1648474540000|2022-03-28 13:35:40|1150.05|1139.25|1150.06|1139.26|1150.06|1139.26|1150.05|1139.25|2
1648474550000|2022-03-28 13:35:50|1150.82|1140.02|1151.16|1140.36|1151.16|1140.36|1150.82|1140.02|2
1648474600000|2022-03-28 13:36:40|1151.27|1140.47|1151.28|1140.48|1151.28|1140.48|1151.27|1140.47|2
1648474610000|2022-03-28 13:36:50|1151.53|1140.73|1151.9|1141.1|1151.9|1141.1|1151.53|1140.73|2
1648474620000|2022-03-28 13:37:00|1151.66|1140.86|1151.66|1140.86|1151.66|1140.86|1151.66|1140.86|1
1648474630000|2022-03-28 13:37:10|1151.9|1141.1|1151.53|1140.73|1151.9|1141.1|1151.52|1140.72|3
1648474640000|2022-03-28 13:37:20|1151.52|1140.72|1151.9|1141.1|1151.9|1141.1|1151.52|1140.72|10
1648474680000|2022-03-28 13:38:00|1152.47|1141.67|1151.9|1141.1|1152.56|1141.76|1151.9|1141.1|3
1648474690000|2022-03-28 13:38:10|1151.99|1141.19|1151.99|1141.19|1151.99|1141.19|1151.99|1141.19|1
1648474700000|2022-03-28 13:38:20|1151.9|1141.1|1151.9|1141.1|1151.9|1141.1|1151.9|1141.1|1
1648474720000|2022-03-28 13:38:40|1151.99|1141.19|1151.99|1141.19|1151.99|1141.19|1151.99|1141.19|1
1648474740000|2022-03-28 13:39:00|1152.56|1141.76|1152.56|1141.76|1152.56|1141.76|1152.56|1141.76|1
1648474750000|2022-03-28 13:39:10|1152.97|1142.17|1152.97|1142.17|1152.97|1142.17|1152.97|1142.17|1
1648474760000|2022-03-28 13:39:20|1152.56|1141.76|1152.56|1141.76|1152.56|1141.76|1152.56|1141.76|1
1648474780000|2022-03-28 13:39:40|1152.7|1141.9|1152.7|1141.9|1152.7|1141.9|1152.7|1141.9|1
1648474790000|2022-03-28 13:39:50|1152.97|1142.17|1152.97|1142.17|1152.97|1142.17|1152.97|1142.17|1
1648474800000|2022-03-28 13:40:00|1152.71|1141.91|1152.97|1142.17|1152.97|1142.17|1152.56|1141.76|4
1648474810000|2022-03-28 13:40:10|1152.56|1141.76|1152.56|1141.76|1152.56|1141.76|1152.56|1141.76|1
1648474820000|2022-03-28 13:40:20|1152.68|1141.88|1152.78|1141.98|1152.97|1142.17|1152.68|1141.88|3
1648474840000|2022-03-28 13:40:40|1152.97|1142.17|1152.97|1142.17|1152.97|1142.17|1152.97|1142.17|1
1648474870000|2022-03-28 13:41:10|1153.06|1142.26|1153.19|1142.39|1153.19|1142.39|1153.06|1142.26|3
1648474880000|2022-03-28 13:41:20|1152.84|1142.04|1152.84|1142.04|1152.84|1142.04|1152.84|1142.04|1
1648474890000|2022-03-28 13:41:30|1152.97|1142.17|1152.97|1142.17|1152.97|1142.17|1152.97|1142.17|1
1648474900000|2022-03-28 13:41:40|1152.89|1142.09|1152.89|1142.09|1152.89|1142.09|1152.89|1142.09|1
1648474920000|2022-03-28 13:42:00|1152.73|1141.93|1152.73|1141.93|1152.82|1142.02|1152.73|1141.93|3
1648474930000|2022-03-28 13:42:10|1152.82|1142.02|1152.82|1142.02|1152.82|1142.02|1152.82|1142.02|1
1648475040000|2022-03-28 13:44:00|1152.9|1142.1|1152.9|1142.1|1152.9|1142.1|1152.9|1142.1|1
1648475120000|2022-03-28 13:45:20|1152.4|1141.6|1151.4|1140.6|1152.4|1141.6|1151.4|1140.6|2
1648475170000|2022-03-28 13:46:10|1151.49|1140.69|1151.49|1140.69|1151.5|1140.7|1151.49|1140.69|3
1648475190000|2022-03-28 13:46:30|1151.4|1140.6|1151.4|1140.6|1151.4|1140.6|1151.4|1140.6|1
1648475210000|2022-03-28 13:46:50|1151.32|1140.52|1151.32|1140.52|1151.32|1140.52|1151.32|1140.52|1
1648475330000|2022-03-28 13:48:50|1151.4|1140.6|1151.4|1140.6|1151.4|1140.6|1151.4|1140.6|1
1648475370000|2022-03-28 13:49:30|1151.49|1140.69|1151.49|1140.69|1151.5|1140.7|1151.49|1140.69|11
1648475380000|2022-03-28 13:49:40|1151.5|1140.7|1152.18|1141.38|1152.18|1141.38|1151.49|1140.69|4
1648475390000|2022-03-28 13:49:50|1151.9|1141.1|1151.51|1140.71|1151.9|1141.1|1151.49|1140.69|13
1648475400000|2022-03-28 13:50:00|1151.5|1140.7|1151.67|1140.87|1151.68|1140.88|1151.5|1140.7|8
1648475410000|2022-03-28 13:50:10|1152|1141.2|1152.23|1141.43|1152.23|1141.43|1152|1141.2|2
1648475440000|2022-03-28 13:50:40|1152|1141.2|1151.72|1140.92|1152|1141.2|1151.67|1140.87|3
1648475510000|2022-03-28 13:51:50|1151.75|1140.95|1151.75|1140.95|1151.75|1140.95|1151.75|1140.95|1
1648475530000|2022-03-28 13:52:10|1152.08|1141.28|1152.24|1141.44|1152.24|1141.44|1152.08|1141.28|2
1648475550000|2022-03-28 13:52:30|1152.41|1141.61|1152.59|1141.79|1152.59|1141.79|1152.41|1141.61|3
1648475560000|2022-03-28 13:52:40|1153.09|1142.29|1152.96|1142.16|1153.09|1142.29|1152.96|1142.16|2
1648475580000|2022-03-28 13:53:00|1153.27|1142.47|1153.27|1142.47|1153.27|1142.47|1153.27|1142.47|1
1648475610000|2022-03-28 13:53:30|1152.9|1142.1|1152.9|1142.1|1152.9|1142.1|1152.9|1142.1|1
1648475630000|2022-03-28 13:53:50|1151.9|1141.1|1151.9|1141.1|1151.9|1141.1|1151.9|1141.1|1
1648475650000|2022-03-28 13:54:10|1152.4|1141.6|1152.4|1141.6|1152.4|1141.6|1152.4|1141.6|1
1648475680000|2022-03-28 13:54:40|1152.9|1142.1|1152.57|1141.77|1152.9|1142.1|1152.57|1141.77|2
1648475690000|2022-03-28 13:54:50|1152.4|1141.6|1152.4|1141.6|1152.4|1141.6|1151.4|1140.6|4
1648475700000|2022-03-28 13:55:00|1152.25|1141.45|1152.4|1141.6|1152.4|1141.6|1152.25|1141.45|2
1648475720000|2022-03-28 13:55:20|1152.9|1142.1|1152.9|1142.1|1152.9|1142.1|1152.9|1142.1|1
1648475730000|2022-03-28 13:55:30|1153.4|1142.6|1153.4|1142.6|1153.4|1142.6|1153.4|1142.6|1
1648475740000|2022-03-28 13:55:40|1153.9|1143.1|1154.72|1143.92|1154.9|1144.1|1153.9|1143.1|4
1648475750000|2022-03-28 13:55:50|1154.41|1143.61|1154.6|1143.8|1154.6|1143.8|1154.41|1143.61|2
1648475760000|2022-03-28 13:56:00|1154.4|1143.6|1154.22|1143.42|1154.4|1143.6|1154.22|1143.42|2
1648475800000|2022-03-28 13:56:40|1154.38|1143.58|1154.38|1143.58|1154.39|1143.59|1154.38|1143.58|3
1648475830000|2022-03-28 13:57:10|1154.51|1143.71|1154.51|1143.71|1154.51|1143.71|1154.51|1143.71|1
1648475850000|2022-03-28 13:57:30|1154.47|1143.67|1154.49|1143.69|1154.49|1143.69|1154.47|1143.67|3
1648475860000|2022-03-28 13:57:40|1154.46|1143.66|1154.46|1143.66|1154.46|1143.66|1154.46|1143.66|1
1648475870000|2022-03-28 13:57:50|1154.47|1143.67|1154.46|1143.66|1154.47|1143.67|1154.46|1143.66|4
1648475880000|2022-03-28 13:58:00|1154.45|1143.65|1154.45|1143.65|1154.45|1143.65|1154.45|1143.65|1
1648475900000|2022-03-28 13:58:20|1154.38|1143.58|1154.39|1143.59|1154.39|1143.59|1154.38|1143.58|2
1648475910000|2022-03-28 13:58:30|1154.38|1143.58|1154.38|1143.58|1154.39|1143.59|1154.38|1143.58|5
1648475920000|2022-03-28 13:58:40|1154.39|1143.59|1154.07|1143.27|1154.39|1143.59|1154.07|1143.27|3
1648475930000|2022-03-28 13:58:50|1153.4|1142.6|1153.4|1142.6|1153.4|1142.6|1153.4|1142.6|1
1648475940000|2022-03-28 13:59:00|1153.53|1142.73|1153.54|1142.74|1153.54|1142.74|1153.53|1142.73|8
1648475950000|2022-03-28 13:59:10|1153.53|1142.73|1153.65|1142.85|1153.65|1142.85|1153.53|1142.73|10
1648475970000|2022-03-28 13:59:30|1153.49|1142.69|1153.49|1142.69|1153.49|1142.69|1153.49|1142.69|1
1648475980000|2022-03-28 13:59:40|1153.73|1142.93|1153.73|1142.93|1153.73|1142.93|1153.73|1142.93|1
1648476000000|2022-03-28 14:00:00|1153.59|1142.79|1153.53|1142.73|1153.59|1142.79|1153.53|1142.73|2
1648476040000|2022-03-28 14:00:40|1151.9|1141.1|1151.67|1140.87|1151.9|1141.1|1151.67|1140.87|2
1648476060000|2022-03-28 14:01:00|1151.29|1140.49|1151.01|1140.21|1151.29|1140.49|1151.01|1140.21|2
1648476070000|2022-03-28 14:01:10|1149.9|1139.1|1149.05|1138.25|1149.9|1139.1|1149.05|1138.25|3
1648476090000|2022-03-28 14:01:30|1147.93|1137.13|1148.38|1137.58|1148.38|1137.58|1147.93|1137.13|3
1648476140000|2022-03-28 14:02:20|1148.05|1137.25|1148.05|1137.25|1148.05|1137.25|1148.05|1137.25|1
1648476150000|2022-03-28 14:02:30|1146.9|1136.1|1147.3|1136.5|1147.3|1136.5|1146.9|1136.1|2
1648476170000|2022-03-28 14:02:50|1147.19|1136.39|1147.19|1136.39|1147.19|1136.39|1147.19|1136.39|1
1648476180000|2022-03-28 14:03:00|1146.9|1136.1|1146.9|1136.1|1146.9|1136.1|1146.9|1136.1|1
1648476280000|2022-03-28 14:04:40|1146.81|1136.01|1147.2|1136.4|1147.2|1136.4|1146.8|1136|4
1648476300000|2022-03-28 14:05:00|1147.91|1137.11|1148.4|1137.6|1148.4|1137.6|1147.91|1137.11|2
1648476320000|2022-03-28 14:05:20|1147.51|1136.71|1147.51|1136.71|1147.52|1136.72|1147.51|1136.71|3
1648476380000|2022-03-28 14:06:20|1147.69|1136.89|1148.4|1137.6|1148.4|1137.6|1147.69|1136.89|3
1648476400000|2022-03-28 14:06:40|1147.9|1137.1|1147.9|1137.1|1147.9|1137.1|1147.9|1137.1|1
1648476410000|2022-03-28 14:06:50|1147.4|1136.6|1147.4|1136.6|1147.4|1136.6|1147.4|1136.6|1
1648476430000|2022-03-28 14:07:10|1146.63|1135.83|1147.4|1136.6|1147.4|1136.6|1146.63|1135.83|3
1648476470000|2022-03-28 14:07:50|1147.54|1136.74|1147.56|1136.76|1148.22|1137.42|1147.54|1136.74|10
1648476480000|2022-03-28 14:08:00|1147.57|1136.77|1148.22|1137.42|1148.22|1137.42|1147.56|1136.76|6
1648476520000|2022-03-28 14:08:40|1148.36|1137.56|1148.36|1137.56|1148.36|1137.56|1148.36|1137.56|1
1648476530000|2022-03-28 14:08:50|1148.9|1138.1|1148.9|1138.1|1148.9|1138.1|1148.9|1138.1|1
1648476560000|2022-03-28 14:09:20|1149.4|1138.6|1149.4|1138.6|1149.4|1138.6|1149.4|1138.6|1
1648476570000|2022-03-28 14:09:30|1149.62|1138.82|1150.21|1139.41|1150.22|1139.42|1149.62|1138.82|9
1648476580000|2022-03-28 14:09:40|1150.22|1139.42|1150.21|1139.41|1150.22|1139.42|1150.21|1139.41|6
1648476590000|2022-03-28 14:09:50|1150.28|1139.48|1150.9|1140.1|1150.9|1140.1|1150.28|1139.48|3
1648476600000|2022-03-28 14:10:00|1151.16|1140.36|1151.16|1140.36|1151.16|1140.36|1151.16|1140.36|1
1648476610000|2022-03-28 14:10:10|1150.9|1140.1|1150.9|1140.1|1150.9|1140.1|1150.9|1140.1|1
1648476620000|2022-03-28 14:10:20|1150.62|1139.82|1150.62|1139.82|1150.63|1139.83|1150.62|1139.82|9
1648476630000|2022-03-28 14:10:30|1150.88|1140.08|1151.16|1140.36|1151.16|1140.36|1150.88|1140.08|2
1648476640000|2022-03-28 14:10:40|1150.9|1140.1|1150.62|1139.82|1150.9|1140.1|1150.62|1139.82|2
1648476690000|2022-03-28 14:11:30|1150.76|1139.96|1150.76|1139.96|1150.76|1139.96|1150.76|1139.96|1
1648476780000|2022-03-28 14:13:00|1150.9|1140.1|1150.9|1140.1|1150.9|1140.1|1150.9|1140.1|1
1648476790000|2022-03-28 14:13:10|1151.06|1140.26|1151.06|1140.26|1151.06|1140.26|1151.06|1140.26|1
1648476800000|2022-03-28 14:13:20|1150.9|1140.1|1150.9|1140.1|1150.9|1140.1|1150.9|1140.1|1
1648476990000|2022-03-28 14:16:30|1150.4|1139.6|1150.4|1139.6|1150.4|1139.6|1150.4|1139.6|1
1648477010000|2022-03-28 14:16:50|1148.9|1138.1|1148.9|1138.1|1148.9|1138.1|1148.9|1138.1|1
1648477030000|2022-03-28 14:17:10|1149.4|1138.6|1149.4|1138.6|1149.4|1138.6|1149.4|1138.6|1
1648477050000|2022-03-28 14:17:30|1148.9|1138.1|1148.9|1138.1|1148.9|1138.1|1148.9|1138.1|1
1648477080000|2022-03-28 14:18:00|1148.4|1137.6|1148.4|1137.6|1148.4|1137.6|1148.4|1137.6|1
1648477090000|2022-03-28 14:18:10|1146.9|1136.1|1146.9|1136.1|1146.9|1136.1|1146.9|1136.1|1
1648477160000|2022-03-28 14:19:20|1146.4|1135.6|1145.75|1134.95|1146.4|1135.6|1145.75|1134.95|2
1648477180000|2022-03-28 14:19:40|1145.25|1134.45|1144.9|1134.1|1145.25|1134.45|1144.9|1134.1|2
1648477260000|2022-03-28 14:21:00|1144.4|1133.6|1142.9|1132.1|1144.4|1133.6|1142.9|1132.1|3
1648477290000|2022-03-28 14:21:30|1140.9|1130.1|1140.9|1130.1|1140.9|1130.1|1140.9|1130.1|1
1648477360000|2022-03-28 14:22:40|1141.4|1130.6|1140.9|1130.1|1141.4|1130.6|1140.9|1130.1|2
1648477380000|2022-03-28 14:23:00|1141.4|1130.6|1141.89|1131.09|1141.89|1131.09|1141.4|1130.6|2
1648477390000|2022-03-28 14:23:10|1142.39|1131.59|1142.39|1131.59|1142.39|1131.59|1142.39|1131.59|1
1648477400000|2022-03-28 14:23:20|1142.9|1132.1|1143.4|1132.6|1143.4|1132.6|1142.9|1132.1|3
1648477410000|2022-03-28 14:23:30|1143.9|1133.1|1143.9|1133.1|1143.9|1133.1|1143.9|1133.1|1
1648477430000|2022-03-28 14:23:50|1143.4|1132.6|1143.4|1132.6|1143.4|1132.6|1143.4|1132.6|1
1648477440000|2022-03-28 14:24:00|1143.9|1133.1|1143.51|1132.71|1143.9|1133.1|1143.5|1132.7|5
1648477450000|2022-03-28 14:24:10|1143.5|1132.7|1144.4|1133.6|1144.4|1133.6|1143.5|1132.7|14
1648477530000|2022-03-28 14:25:30|1143.9|1133.1|1143.5|1132.7|1143.9|1133.1|1143.5|1132.7|2
1648477550000|2022-03-28 14:25:50|1143.51|1132.71|1143.5|1132.7|1143.51|1132.71|1143.49|1132.69|10
1648477560000|2022-03-28 14:26:00|1143.51|1132.71|1143.5|1132.7|1143.51|1132.71|1143.49|1132.69|18
1648477570000|2022-03-28 14:26:10|1143.49|1132.69|1143.5|1132.7|1143.51|1132.71|1143.49|1132.69|6
1648477580000|2022-03-28 14:26:20|1143.51|1132.71|1143.5|1132.7|1143.51|1132.71|1143.49|1132.69|6
1648477610000|2022-03-28 14:26:50|1143.51|1132.71|1143.5|1132.7|1143.51|1132.71|1143.49|1132.69|3
1648477620000|2022-03-28 14:27:00|1143.9|1133.1|1143.9|1133.1|1143.9|1133.1|1143.9|1133.1|1
1648477630000|2022-03-28 14:27:10|1143.99|1133.19|1144.5|1133.7|1144.5|1133.7|1143.99|1133.19|2
1648477640000|2022-03-28 14:27:20|1144.9|1134.1|1145.4|1134.6|1145.4|1134.6|1144.9|1134.1|2
1648477650000|2022-03-28 14:27:30|1144.9|1134.1|1144.5|1133.7|1144.9|1134.1|1144.5|1133.7|2
1648477660000|2022-03-28 14:27:40|1144.51|1133.71|1144.52|1133.72|1144.52|1133.72|1144.51|1133.71|2
1648477670000|2022-03-28 14:27:50|1144.9|1134.1|1145.4|1134.6|1145.4|1134.6|1144.9|1134.1|2
1648477690000|2022-03-28 14:28:10|1145.62|1134.82|1145.62|1134.82|1145.62|1134.82|1145.62|1134.82|1
1648477700000|2022-03-28 14:28:20|1146.4|1135.6|1146.4|1135.6|1146.4|1135.6|1146.4|1135.6|1
1648477740000|2022-03-28 14:29:00|1146.99|1136.19|1147.9|1137.1|1147.9|1137.1|1146.99|1136.19|6
1648477790000|2022-03-28 14:29:50|1148.04|1137.24|1149.03|1138.23|1149.03|1138.23|1148.04|1137.24|4
1648477810000|2022-03-28 14:30:10|1148.65|1137.85|1148.53|1137.73|1148.65|1137.85|1148.53|1137.73|2
1648477820000|2022-03-28 14:30:20|1148.4|1137.6|1148.4|1137.6|1148.53|1137.73|1148.4|1137.6|3
1648477830000|2022-03-28 14:30:30|1148.51|1137.71|1148.9|1138.1|1148.9|1138.1|1148.51|1137.71|2
1648477840000|2022-03-28 14:30:40|1148.77|1137.97|1148.77|1137.97|1148.77|1137.97|1148.77|1137.97|1
1648477950000|2022-03-28 14:32:30|1148.27|1137.47|1148.27|1137.47|1148.27|1137.47|1148.27|1137.47|1
1648477960000|2022-03-28 14:32:40|1147.77|1136.97|1147.77|1136.97|1147.77|1136.97|1147.77|1136.97|1
1648478130000|2022-03-28 14:35:30|1146.9|1136.1|1146.9|1136.1|1146.9|1136.1|1146.9|1136.1|1
1648478200000|2022-03-28 14:36:40|1147.4|1136.6|1147.4|1136.6|1147.4|1136.6|1147.4|1136.6|1
1648478280000|2022-03-28 14:38:00|1147.52|1136.72|1147.52|1136.72|1147.52|1136.72|1147.51|1136.71|3
1648478290000|2022-03-28 14:38:10|1147.51|1136.71|1147.51|1136.71|1147.52|1136.72|1147.51|1136.71|5
1648478310000|2022-03-28 14:38:30|1147.4|1136.6|1147.4|1136.6|1147.4|1136.6|1147.4|1136.6|1
1648478320000|2022-03-28 14:38:40|1147.11|1136.31|1146.61|1135.81|1147.11|1136.31|1146.61|1135.81|2
1648478330000|2022-03-28 14:38:50|1146.11|1135.31|1146.11|1135.31|1146.11|1135.31|1146.11|1135.31|1
1648478350000|2022-03-28 14:39:10|1145.73|1134.93|1146.4|1135.6|1146.4|1135.6|1145.73|1134.93|3
1648478360000|2022-03-28 14:39:20|1146.81|1136.01|1147.31|1136.51|1147.31|1136.51|1146.81|1136.01|2
1648478390000|2022-03-28 14:39:50|1146.9|1136.1|1146.9|1136.1|1146.9|1136.1|1146.9|1136.1|1
1648478440000|2022-03-28 14:40:40|1146.68|1135.88|1146.68|1135.88|1146.68|1135.88|1146.68|1135.88|1
1648478480000|2022-03-28 14:41:20|1146.4|1135.6|1146.4|1135.6|1146.4|1135.6|1146.4|1135.6|1
1648478500000|2022-03-28 14:41:40|1145.9|1135.1|1145.9|1135.1|1145.9|1135.1|1145.9|1135.1|1
1648478520000|2022-03-28 14:42:00|1145.4|1134.6|1145.4|1134.6|1145.4|1134.6|1145.4|1134.6|1
1648478570000|2022-03-28 14:42:50|1144.8|1134|1144.81|1134.01|1144.81|1134.01|1144.8|1134|2
1648478580000|2022-03-28 14:43:00|1145.31|1134.51|1146.4|1135.6|1146.4|1135.6|1145.21|1134.41|6
1648478610000|2022-03-28 14:43:30|1145.9|1135.1|1145.9|1135.1|1145.9|1135.1|1145.9|1135.1|1
1648478630000|2022-03-28 14:43:50|1145.63|1134.83|1146.17|1135.37|1146.17|1135.37|1145.63|1134.83|4
1648478650000|2022-03-28 14:44:10|1146.4|1135.6|1146.4|1135.6|1146.4|1135.6|1146.4|1135.6|1
1648478670000|2022-03-28 14:44:30|1146.69|1135.89|1147.19|1136.39|1147.19|1136.39|1146.69|1135.89|2
1648478690000|2022-03-28 14:44:50|1146.9|1136.1|1146.9|1136.1|1146.9|1136.1|1146.9|1136.1|1
1648478700000|2022-03-28 14:45:00|1146.55|1135.75|1146.55|1135.75|1146.56|1135.76|1146.55|1135.75|5
1648478750000|2022-03-28 14:45:50|1146.67|1135.87|1146.67|1135.87|1146.67|1135.87|1146.67|1135.87|1
1648478780000|2022-03-28 14:46:20|1146.9|1136.1|1146.9|1136.1|1146.9|1136.1|1146.9|1136.1|1
1648478840000|2022-03-28 14:47:20|1146.67|1135.87|1146.67|1135.87|1146.67|1135.87|1146.67|1135.87|1
1648478850000|2022-03-28 14:47:30|1146.9|1136.1|1148.14|1137.34|1148.14|1137.34|1146.9|1136.1|7
1648478860000|2022-03-28 14:47:40|1148.13|1137.33|1148.14|1137.34|1148.14|1137.34|1148.13|1137.33|2
1648478880000|2022-03-28 14:48:00|1148.9|1138.1|1148.9|1138.1|1148.9|1138.1|1148.9|1138.1|1
1648478960000|2022-03-28 14:49:20|1149.4|1138.6|1149.9|1139.1|1149.9|1139.1|1149.4|1138.6|2
1648479020000|2022-03-28 14:50:20|1150.42|1139.62|1150.51|1139.71|1150.51|1139.71|1150.42|1139.62|2
1648479030000|2022-03-28 14:50:30|1150.52|1139.72|1150.51|1139.71|1150.52|1139.72|1150.51|1139.71|2
1648479040000|2022-03-28 14:50:40|1150.77|1139.97|1151.34|1140.54|1151.34|1140.54|1150.77|1139.97|2
1648479050000|2022-03-28 14:50:50|1151.35|1140.55|1151.9|1141.1|1151.9|1141.1|1151.34|1140.54|4
1648479070000|2022-03-28 14:51:10|1152.06|1141.26|1152.97|1142.17|1152.97|1142.17|1152.06|1141.26|4
1648479080000|2022-03-28 14:51:20|1153.9|1143.1|1153.9|1143.1|1153.9|1143.1|1153.9|1143.1|1
1648479110000|2022-03-28 14:51:50|1153.55|1142.75|1153.8|1143|1153.8|1143|1153.55|1142.75|2
1648479130000|2022-03-28 14:52:10|1154.03|1143.23|1154.14|1143.34|1154.14|1143.34|1154.03|1143.23|2
1648479160000|2022-03-28 14:52:40|1154.18|1143.38|1154.18|1143.38|1154.18|1143.38|1154.18|1143.38|1
1648479170000|2022-03-28 14:52:50|1154.21|1143.41|1154.21|1143.41|1154.21|1143.41|1154.21|1143.41|1
1648479190000|2022-03-28 14:53:10|1153.9|1143.1|1153.9|1143.1|1153.9|1143.1|1153.9|1143.1|1
1648479200000|2022-03-28 14:53:20|1154.4|1143.6|1154.46|1143.66|1154.9|1144.1|1154.4|1143.6|3
1648479240000|2022-03-28 14:54:00|1154.6|1143.8|1154.6|1143.8|1154.6|1143.8|1154.6|1143.8|1
1648479250000|2022-03-28 14:54:10|1153.9|1143.1|1153.9|1143.1|1153.9|1143.1|1153.9|1143.1|1
1648479260000|2022-03-28 14:54:20|1153.74|1142.94|1154.04|1143.24|1154.04|1143.24|1153.74|1142.94|2
1648479270000|2022-03-28 14:54:30|1154.21|1143.41|1154.21|1143.41|1154.21|1143.41|1154.21|1143.41|1
1648479370000|2022-03-28 14:56:10|1153.98|1143.18|1154.4|1143.6|1154.4|1143.6|1153.98|1143.18|2
1648479380000|2022-03-28 14:56:20|1154.9|1144.1|1154.9|1144.1|1154.9|1144.1|1154.9|1144.1|1
1648479390000|2022-03-28 14:56:30|1155.4|1144.6|1155.4|1144.6|1155.4|1144.6|1155.4|1144.6|1
1648479400000|2022-03-28 14:56:40|1155.9|1145.1|1155.9|1145.1|1155.9|1145.1|1155.9|1145.1|1
1648479410000|2022-03-28 14:56:50|1155.24|1144.44|1155.24|1144.44|1155.24|1144.44|1155.24|1144.44|1
1648479440000|2022-03-28 14:57:20|1155.52|1144.72|1155.52|1144.72|1155.52|1144.72|1155.52|1144.72|1
1648479490000|2022-03-28 14:58:10|1155.74|1144.94|1155.74|1144.94|1155.74|1144.94|1155.74|1144.94|1
1648479500000|2022-03-28 14:58:20|1155.75|1144.95|1155.75|1144.95|1155.75|1144.95|1155.75|1144.95|1
1648479510000|2022-03-28 14:58:30|1155.91|1145.11|1155.75|1144.95|1155.91|1145.11|1155.75|1144.95|2
1648479520000|2022-03-28 14:58:40|1155.91|1145.11|1155.91|1145.11|1155.91|1145.11|1155.91|1145.11|1
1648479540000|2022-03-28 14:59:00|1155.75|1144.95|1155.75|1144.95|1155.75|1144.95|1155.75|1144.95|1
1648479560000|2022-03-28 14:59:20|1155.91|1145.11|1155.91|1145.11|1155.91|1145.11|1155.91|1145.11|1
1648479570000|2022-03-28 14:59:30|1156.06|1145.26|1156.06|1145.26|1156.06|1145.26|1156.06|1145.26|1
1648479590000|2022-03-28 14:59:50|1156.41|1145.61|1156.41|1145.61|1156.41|1145.61|1156.41|1145.61|1
1648479600000|2022-03-28 15:00:00|1156.75|1145.95|1156.75|1145.95|1156.99|1146.19|1156.75|1145.95|3
1648479610000|2022-03-28 15:00:10|1155.9|1145.1|1155.9|1145.1|1155.9|1145.1|1155.9|1145.1|1
1648479630000|2022-03-28 15:00:30|1156.25|1145.45|1156.75|1145.95|1156.75|1145.95|1156.25|1145.45|2
1648479640000|2022-03-28 15:00:40|1156.98|1146.18|1157.13|1146.33|1157.13|1146.33|1156.98|1146.18|2
1648479650000|2022-03-28 15:00:50|1157.4|1146.6|1157.9|1147.1|1157.9|1147.1|1157.4|1146.6|2
1648479660000|2022-03-28 15:01:00|1157.52|1146.72|1157.52|1146.72|1157.52|1146.72|1157.52|1146.72|1
1648479680000|2022-03-28 15:01:20|1156.9|1146.1|1156.9|1146.1|1156.9|1146.1|1156.9|1146.1|1
1648479690000|2022-03-28 15:01:30|1155.9|1145.1|1154.4|1143.6|1155.9|1145.1|1154.4|1143.6|3
1648479700000|2022-03-28 15:01:40|1153.9|1143.1|1152.65|1141.85|1153.9|1143.1|1152.65|1141.85|5
1648479710000|2022-03-28 15:01:50|1152.9|1142.1|1153.4|1142.6|1153.4|1142.6|1152.9|1142.1|2
1648479720000|2022-03-28 15:02:00|1152.9|1142.1|1152.65|1141.85|1152.9|1142.1|1152.65|1141.85|2
1648479730000|2022-03-28 15:02:10|1151.9|1141.1|1150.97|1140.17|1151.9|1141.1|1150.64|1139.84|6
1648479740000|2022-03-28 15:02:20|1150.9|1140.1|1150.9|1140.1|1150.9|1140.1|1150.9|1140.1|1
1648479750000|2022-03-28 15:02:30|1151.41|1140.61|1151.41|1140.61|1151.41|1140.61|1151.41|1140.61|1
1648479760000|2022-03-28 15:02:40|1151.91|1141.11|1153.4|1142.6|1153.4|1142.6|1151.91|1141.11|3
1648479770000|2022-03-28 15:02:50|1153.04|1142.24|1152.54|1141.74|1153.04|1142.24|1152.54|1141.74|2
1648479780000|2022-03-28 15:03:00|1151.9|1141.1|1152.04|1141.24|1152.04|1141.24|1151.9|1141.1|2
1648479790000|2022-03-28 15:03:10|1152.54|1141.74|1152.78|1141.98|1152.78|1141.98|1152.54|1141.74|2
1648479800000|2022-03-28 15:03:20|1152.79|1141.99|1153.15|1142.35|1153.15|1142.35|1152.54|1141.74|4
1648479820000|2022-03-28 15:03:40|1152.9|1142.1|1152.54|1141.74|1152.9|1142.1|1152.54|1141.74|4
1648479830000|2022-03-28 15:03:50|1152.61|1141.81|1152.62|1141.82|1152.62|1141.82|1152.61|1141.81|2
1648479840000|2022-03-28 15:04:00|1152.54|1141.74|1152.54|1141.74|1152.54|1141.74|1152.54|1141.74|1
1648479870000|2022-03-28 15:04:30|1152.4|1141.6|1152.4|1141.6|1152.4|1141.6|1152.4|1141.6|1
1648479880000|2022-03-28 15:04:40|1152.65|1141.85|1153.15|1142.35|1153.15|1142.35|1152.65|1141.85|2
1648479890000|2022-03-28 15:04:50|1152.9|1142.1|1152.9|1142.1|1152.9|1142.1|1152.9|1142.1|1
1648479990000|2022-03-28 15:06:30|1152.5|1141.7|1152.51|1141.71|1152.75|1141.95|1152.5|1141.7|4
1648480000000|2022-03-28 15:06:40|1152.49|1141.69|1152.49|1141.69|1152.49|1141.69|1152.49|1141.69|1
1648480020000|2022-03-28 15:07:00|1152.73|1141.93|1153.15|1142.35|1153.15|1142.35|1152.73|1141.93|2
1648480130000|2022-03-28 15:08:50|1152.66|1141.86|1152.9|1142.1|1152.9|1142.1|1152.66|1141.86|2
1648480140000|2022-03-28 15:09:00|1152.67|1141.87|1152.67|1141.87|1152.67|1141.87|1152.67|1141.87|1
1648480160000|2022-03-28 15:09:20|1152.59|1141.79|1152.6|1141.8|1152.6|1141.8|1152.59|1141.79|2
1648480180000|2022-03-28 15:09:40|1152.99|1142.19|1153.29|1142.49|1153.29|1142.49|1152.99|1142.19|2
1648480200000|2022-03-28 15:10:00|1153.4|1142.6|1153.4|1142.6|1153.4|1142.6|1153.4|1142.6|1
1648480220000|2022-03-28 15:10:20|1153.9|1143.1|1153.9|1143.1|1153.9|1143.1|1153.9|1143.1|1
1648480240000|2022-03-28 15:10:40|1154.62|1143.82|1154.63|1143.83|1154.63|1143.83|1154.62|1143.82|2
1648480280000|2022-03-28 15:11:20|1155.4|1144.6|1155.94|1145.14|1155.94|1145.14|1155.4|1144.6|2
1648480290000|2022-03-28 15:11:30|1156.64|1145.84|1156.4|1145.6|1156.64|1145.84|1156.4|1145.6|2
1648480300000|2022-03-28 15:11:40|1156.64|1145.84|1157.5|1146.7|1157.5|1146.7|1156.64|1145.84|3
1648480320000|2022-03-28 15:12:00|1157.9|1147.1|1157.9|1147.1|1157.9|1147.1|1157.9|1147.1|1
1648480360000|2022-03-28 15:12:40|1157.45|1146.65|1157.25|1146.45|1157.45|1146.65|1157.14|1146.34|3
1648480370000|2022-03-28 15:12:50|1157.26|1146.46|1157.9|1147.1|1157.9|1147.1|1157.26|1146.46|10
1648480380000|2022-03-28 15:13:00|1157.64|1146.84|1157.64|1146.84|1157.64|1146.84|1157.64|1146.84|1
1648480390000|2022-03-28 15:13:10|1157.74|1146.94|1157.74|1146.94|1157.74|1146.94|1157.74|1146.94|1
1648480400000|2022-03-28 15:13:20|1157.9|1147.1|1157.9|1147.1|1157.9|1147.1|1157.9|1147.1|1
1648480450000|2022-03-28 15:14:10|1157.98|1147.18|1157.98|1147.18|1157.98|1147.18|1157.98|1147.18|1
1648480470000|2022-03-28 15:14:30|1158.18|1147.38|1158.9|1148.1|1158.9|1148.1|1158.18|1147.38|3
1648480500000|2022-03-28 15:15:00|1158.48|1147.68|1157.98|1147.18|1158.48|1147.68|1157.98|1147.18|2
1648480510000|2022-03-28 15:15:10|1157.56|1146.76|1157.56|1146.76|1157.56|1146.76|1157.56|1146.76|1
1648480520000|2022-03-28 15:15:20|1157.49|1146.69|1157.49|1146.69|1157.49|1146.69|1157.49|1146.69|1
1648480560000|2022-03-28 15:16:00|1157.78|1146.98|1158.09|1147.29|1158.09|1147.29|1157.59|1146.79|4
1648480570000|2022-03-28 15:16:10|1158.4|1147.6|1158.4|1147.6|1158.4|1147.6|1158.4|1147.6|1
1648480580000|2022-03-28 15:16:20|1157.9|1147.1|1157.9|1147.1|1157.9|1147.1|1157.9|1147.1|1
1648480620000|2022-03-28 15:17:00|1157.4|1146.6|1157.4|1146.6|1157.4|1146.6|1157.4|1146.6|1
1648480670000|2022-03-28 15:17:50|1156.4|1145.6|1156.4|1145.6|1156.4|1145.6|1156.4|1145.6|1
1648480680000|2022-03-28 15:18:00|1155.9|1145.1|1155.9|1145.1|1155.9|1145.1|1155.8|1145|4
1648480690000|2022-03-28 15:18:10|1155.56|1144.76|1156.4|1145.6|1156.4|1145.6|1155.56|1144.76|4
1648480720000|2022-03-28 15:18:40|1156.9|1146.1|1156.9|1146.1|1156.9|1146.1|1156.9|1146.1|1
1648480810000|2022-03-28 15:20:10|1156.68|1145.88|1156.68|1145.88|1156.68|1145.88|1156.68|1145.88|1
1648480830000|2022-03-28 15:20:30|1157.01|1146.21|1157.23|1146.43|1157.23|1146.43|1157.01|1146.21|2
1648480850000|2022-03-28 15:20:50|1156.9|1146.1|1156.68|1145.88|1156.9|1146.1|1156.68|1145.88|6
1648480860000|2022-03-28 15:21:00|1156.69|1145.89|1156.9|1146.1|1156.9|1146.1|1156.69|1145.89|2
1648480880000|2022-03-28 15:21:20|1156.68|1145.88|1156.68|1145.88|1156.68|1145.88|1156.68|1145.88|1
1648480920000|2022-03-28 15:22:00|1156.4|1145.6|1156.4|1145.6|1156.4|1145.6|1156.4|1145.6|1
1648481020000|2022-03-28 15:23:40|1156.56|1145.76|1157.07|1146.27|1157.07|1146.27|1156.56|1145.76|2
1648481040000|2022-03-28 15:24:00|1157.9|1147.1|1157.9|1147.1|1157.9|1147.1|1157.9|1147.1|1
1648481080000|2022-03-28 15:24:40|1158.44|1147.64|1158.44|1147.64|1158.44|1147.64|1158.44|1147.64|1
1648481100000|2022-03-28 15:25:00|1158.4|1147.6|1158.4|1147.6|1158.4|1147.6|1158.4|1147.6|1
1648481110000|2022-03-28 15:25:10|1158.61|1147.81|1158.61|1147.81|1158.61|1147.81|1158.61|1147.81|1
1648481130000|2022-03-28 15:25:30|1158.62|1147.82|1159.26|1148.46|1159.26|1148.46|1158.61|1147.81|7
1648481140000|2022-03-28 15:25:40|1158.9|1148.1|1158.61|1147.81|1158.9|1148.1|1158.61|1147.81|2
1648481150000|2022-03-28 15:25:50|1157.9|1147.1|1157.4|1146.6|1158.12|1147.32|1157.4|1146.6|6
1648481160000|2022-03-28 15:26:00|1157.62|1146.82|1158.4|1147.6|1159.26|1148.46|1157.62|1146.82|7
1648481170000|2022-03-28 15:26:10|1157.9|1147.1|1157.4|1146.6|1157.9|1147.1|1157.4|1146.6|2
1648481180000|2022-03-28 15:26:20|1157.9|1147.1|1158.4|1147.6|1158.4|1147.6|1157.9|1147.1|2
1648481190000|2022-03-28 15:26:30|1158.9|1148.1|1158.9|1148.1|1159.26|1148.46|1158.9|1148.1|3
1648481200000|2022-03-28 15:26:40|1159.26|1148.46|1159.26|1148.46|1159.26|1148.46|1159.26|1148.46|1
1648481210000|2022-03-28 15:26:50|1158.9|1148.1|1158.9|1148.1|1158.9|1148.1|1158.9|1148.1|1
1648481220000|2022-03-28 15:27:00|1158.68|1147.88|1158.82|1148.02|1158.82|1148.02|1158.5|1147.7|6
1648481240000|2022-03-28 15:27:20|1157.9|1147.1|1157.75|1146.95|1157.9|1147.1|1157.75|1146.95|2
1648481290000|2022-03-28 15:28:10|1156.9|1146.1|1156.9|1146.1|1156.9|1146.1|1156.9|1146.1|1
1648481350000|2022-03-28 15:29:10|1156.07|1145.27|1155.51|1144.71|1156.07|1145.27|1155.51|1144.71|2
1648481380000|2022-03-28 15:29:40|1155.73|1144.93|1155.73|1144.93|1155.73|1144.93|1155.73|1144.93|1
1648481390000|2022-03-28 15:29:50|1155.65|1144.85|1155.65|1144.85|1155.65|1144.85|1155.65|1144.85|1
1648481400000|2022-03-28 15:30:00|1155.96|1145.16|1155.4|1144.6|1156.21|1145.41|1155.4|1144.6|4
1648481410000|2022-03-28 15:30:10|1154.9|1144.1|1154.79|1143.99|1154.9|1144.1|1154.79|1143.99|2
1648481460000|2022-03-28 15:31:00|1153.9|1143.1|1153.9|1143.1|1153.9|1143.1|1153.9|1143.1|1
1648481470000|2022-03-28 15:31:10|1153.56|1142.76|1153.56|1142.76|1153.56|1142.76|1153.56|1142.76|1
1648481490000|2022-03-28 15:31:30|1152.9|1142.1|1152.9|1142.1|1152.9|1142.1|1152.9|1142.1|1
1648481510000|2022-03-28 15:31:50|1153.56|1142.76|1153.56|1142.76|1153.56|1142.76|1153.56|1142.76|1
1648481520000|2022-03-28 15:32:00|1153.06|1142.26|1153.06|1142.26|1153.06|1142.26|1153.06|1142.26|1
1648481530000|2022-03-28 15:32:10|1152.9|1142.1|1153.06|1142.26|1153.06|1142.26|1152.9|1142.1|2
1648481570000|2022-03-28 15:32:50|1152.9|1142.1|1152.9|1142.1|1152.9|1142.1|1152.9|1142.1|1
1648481590000|2022-03-28 15:33:10|1151.9|1141.1|1151.9|1141.1|1151.9|1141.1|1151.9|1141.1|1
1648481610000|2022-03-28 15:33:30|1151.4|1140.6|1151.4|1140.6|1151.4|1140.6|1151.4|1140.6|1
1648481650000|2022-03-28 15:34:10|1151.25|1140.45|1151.14|1140.34|1151.25|1140.45|1151.14|1140.34|2
1648481680000|2022-03-28 15:34:40|1149.9|1139.1|1149.9|1139.1|1149.9|1139.1|1149.9|1139.1|1
1648481690000|2022-03-28 15:34:50|1149.4|1138.6|1148.63|1137.83|1149.4|1138.6|1148.63|1137.83|3
1648481750000|2022-03-28 15:35:50|1147.9|1137.1|1147.9|1137.1|1147.9|1137.1|1147.9|1137.1|1
1648481780000|2022-03-28 15:36:20|1146.9|1136.1|1146.9|1136.1|1146.9|1136.1|1146.9|1136.1|1
1648481790000|2022-03-28 15:36:30|1146.25|1135.45|1145.75|1134.95|1146.25|1135.45|1145.75|1134.95|2
1648481800000|2022-03-28 15:36:40|1146.01|1135.21|1146.25|1135.45|1146.25|1135.45|1146.01|1135.21|2
1648481810000|2022-03-28 15:36:50|1146.4|1135.6|1146.28|1135.48|1146.4|1135.6|1146.28|1135.48|2
1648481820000|2022-03-28 15:37:00|1146.45|1135.65|1146.46|1135.66|1146.46|1135.66|1146.45|1135.65|2
1648481830000|2022-03-28 15:37:10|1146.28|1135.48|1146.03|1135.23|1146.28|1135.48|1146.03|1135.23|2
1648481850000|2022-03-28 15:37:30|1146.4|1135.6|1146.4|1135.6|1146.4|1135.6|1146.4|1135.6|1
1648481870000|2022-03-28 15:37:50|1146.56|1135.76|1146.56|1135.76|1146.56|1135.76|1146.56|1135.76|1
1648481880000|2022-03-28 15:38:00|1146.19|1135.39|1146.03|1135.23|1146.19|1135.39|1146.03|1135.23|2
1648481890000|2022-03-28 15:38:10|1146.28|1135.48|1146.28|1135.48|1146.28|1135.48|1146.28|1135.48|1
1648481970000|2022-03-28 15:39:30|1146.03|1135.23|1146.03|1135.23|1146.03|1135.23|1146.03|1135.23|1
1648481990000|2022-03-28 15:39:50|1146.12|1135.32|1144.9|1134.1|1146.12|1135.32|1144.9|1134.1|5
1648482000000|2022-03-28 15:40:00|1145.17|1134.37|1145.52|1134.72|1145.52|1134.72|1145.17|1134.37|2
1648482020000|2022-03-28 15:40:20|1145.38|1134.58|1144.9|1134.1|1145.38|1134.58|1144.9|1134.1|2
1648482070000|2022-03-28 15:41:10|1145|1134.2|1145.35|1134.55|1145.35|1134.55|1145|1134.2|2
1648482090000|2022-03-28 15:41:30|1145.25|1134.45|1145.25|1134.45|1145.25|1134.45|1145.25|1134.45|1
1648482130000|2022-03-28 15:42:10|1145.75|1134.95|1145.75|1134.95|1145.75|1134.95|1145.75|1134.95|1
1648482140000|2022-03-28 15:42:20|1145.76|1134.96|1145.76|1134.96|1145.76|1134.96|1145.76|1134.96|1
1648482150000|2022-03-28 15:42:30|1145.77|1134.97|1145.77|1134.97|1145.77|1134.97|1145.77|1134.97|1
1648482210000|2022-03-28 15:43:30|1145.76|1134.96|1145.76|1134.96|1145.76|1134.96|1145.76|1134.96|1
1648482220000|2022-03-28 15:43:40|1145.77|1134.97|1145.76|1134.96|1145.77|1134.97|1145.76|1134.96|2
1648482240000|2022-03-28 15:44:00|1146.13|1135.33|1146.13|1135.33|1146.13|1135.33|1146.13|1135.33|1
1648482250000|2022-03-28 15:44:10|1146.27|1135.47|1146.27|1135.47|1146.27|1135.47|1146.27|1135.47|1
1648482310000|2022-03-28 15:45:10|1146.4|1135.6|1146.62|1135.82|1146.62|1135.82|1146.4|1135.6|3
1648482320000|2022-03-28 15:45:20|1146.61|1135.81|1146.61|1135.81|1146.61|1135.81|1146.61|1135.81|1
1648482330000|2022-03-28 15:45:30|1145.77|1134.97|1145.77|1134.97|1145.77|1134.97|1145.77|1134.97|1
1648482400000|2022-03-28 15:46:40|1145.63|1134.83|1145.63|1134.83|1145.63|1134.83|1145.63|1134.83|1
1648482420000|2022-03-28 15:47:00|1145.9|1135.1|1146.5|1135.7|1146.5|1135.7|1145.9|1135.1|4
1648482450000|2022-03-28 15:47:30|1147|1136.2|1147.4|1136.6|1147.4|1136.6|1147|1136.2|2
1648482460000|2022-03-28 15:47:40|1147.64|1136.84|1147.4|1136.6|1147.64|1136.84|1147.4|1136.6|4
1648482530000|2022-03-28 15:48:50|1147.27|1136.47|1147.27|1136.47|1147.27|1136.47|1147.27|1136.47|1
1648482540000|2022-03-28 15:49:00|1146.77|1135.97|1146.77|1135.97|1146.77|1135.97|1146.77|1135.97|1
1648482570000|2022-03-28 15:49:30|1146.78|1135.98|1146.78|1135.98|1146.78|1135.98|1146.78|1135.98|1
1648482580000|2022-03-28 15:49:40|1146.77|1135.97|1145.9|1135.1|1146.77|1135.97|1145.9|1135.1|2
1648482760000|2022-03-28 15:52:40|1143.9|1133.1|1143.85|1133.05|1143.9|1133.1|1143.85|1133.05|2
1648482830000|2022-03-28 15:53:50|1142.9|1132.1|1142.9|1132.1|1142.9|1132.1|1142.9|1132.1|1
1648482860000|2022-03-28 15:54:20|1142.4|1131.6|1141.9|1131.1|1142.4|1131.6|1141.9|1131.1|2
1648482900000|2022-03-28 15:55:00|1140.9|1130.1|1140.9|1130.1|1140.9|1130.1|1140.9|1130.1|1
1648482910000|2022-03-28 15:55:10|1139.9|1129.1|1139.9|1129.1|1139.9|1129.1|1139.9|1129.1|1
1648482930000|2022-03-28 15:55:30|1139.4|1128.6|1139.61|1128.81|1139.61|1128.81|1138.99|1128.19|4
1648482940000|2022-03-28 15:55:40|1139.6|1128.8|1139.6|1128.8|1139.6|1128.8|1139.6|1128.8|1
1648482950000|2022-03-28 15:55:50|1138.9|1128.1|1138.9|1128.1|1138.9|1128.1|1138.9|1128.1|1
1648483040000|2022-03-28 15:57:20|1139.06|1128.26|1139.23|1128.43|1139.23|1128.43|1139.06|1128.26|2
1648483140000|2022-03-28 15:59:00|1139.08|1128.28|1139.08|1128.28|1139.08|1128.28|1139.08|1128.28|1
1648483170000|2022-03-28 15:59:30|1137.9|1127.1|1137.9|1127.1|1137.9|1127.1|1137.9|1127.1|1
1648483220000|2022-03-28 16:00:20|1137.67|1126.87|1137.67|1126.87|1137.67|1126.87|1137.67|1126.87|1
1648483250000|2022-03-28 16:00:50|1138.4|1127.6|1138.4|1127.6|1138.4|1127.6|1138.4|1127.6|1
1648483260000|2022-03-28 16:01:00|1137.99|1127.19|1137.49|1126.69|1137.99|1127.19|1137.49|1126.69|2
1648483280000|2022-03-28 16:01:20|1137.5|1126.7|1137.49|1126.69|1137.5|1126.7|1137.49|1126.69|10
1648483290000|2022-03-28 16:01:30|1137.99|1127.19|1138.4|1127.6|1138.4|1127.6|1137.99|1127.19|2
1648483300000|2022-03-28 16:01:40|1138.9|1128.1|1139.4|1128.6|1139.4|1128.6|1138.9|1128.1|2
1648483340000|2022-03-28 16:02:20|1139.9|1129.1|1140.54|1129.74|1140.54|1129.74|1139.9|1129.1|2
1648483360000|2022-03-28 16:02:40|1140.55|1129.75|1140.4|1129.6|1140.55|1129.75|1140.4|1129.6|2
1648483430000|2022-03-28 16:03:50|1140.26|1129.46|1139.76|1128.96|1140.26|1129.46|1138.9|1128.1|4
1648483440000|2022-03-28 16:04:00|1139.9|1129.1|1139.9|1129.1|1139.9|1129.1|1139.9|1129.1|1
1648483450000|2022-03-28 16:04:10|1138.9|1128.1|1138.9|1128.1|1138.9|1128.1|1138.9|1128.1|1
1648483480000|2022-03-28 16:04:40|1138.02|1127.22|1137.6|1126.8|1138.02|1127.22|1137.49|1126.69|7
1648483500000|2022-03-28 16:05:00|1137.58|1126.78|1137.49|1126.69|1137.58|1126.78|1137.49|1126.69|2
1648483510000|2022-03-28 16:05:10|1137.9|1127.1|1138.4|1127.6|1138.4|1127.6|1137.9|1127.1|2
1648483530000|2022-03-28 16:05:30|1138.9|1128.1|1139.4|1128.6|1139.4|1128.6|1138.9|1128.1|2
1648483540000|2022-03-28 16:05:40|1139.53|1128.73|1139.53|1128.73|1139.53|1128.73|1139.53|1128.73|1
1648483550000|2022-03-28 16:05:50|1140.03|1129.23|1140.03|1129.23|1140.03|1129.23|1140.03|1129.23|1
1648483600000|2022-03-28 16:06:40|1140.5|1129.7|1141.08|1130.28|1141.08|1130.28|1140.5|1129.7|4
1648483610000|2022-03-28 16:06:50|1141.17|1130.37|1141.17|1130.37|1141.18|1130.38|1141.17|1130.37|3
1648483620000|2022-03-28 16:07:00|1141.16|1130.36|1141.16|1130.36|1141.17|1130.37|1141.16|1130.36|3
1648483630000|2022-03-28 16:07:10|1141.17|1130.37|1140.9|1130.1|1141.17|1130.37|1140.9|1130.1|2
1648483720000|2022-03-28 16:08:40|1141.3|1130.5|1142.9|1132.1|1142.9|1132.1|1141.3|1130.5|5
1648483730000|2022-03-28 16:08:50|1143.03|1132.23|1143.03|1132.23|1143.9|1133.1|1143.03|1132.23|4
1648483740000|2022-03-28 16:09:00|1142.93|1132.13|1142.8|1132|1142.93|1132.13|1142.8|1132|2
1648483760000|2022-03-28 16:09:20|1142.81|1132.01|1142.93|1132.13|1142.93|1132.13|1142.81|1132.01|2
1648483770000|2022-03-28 16:09:30|1141.9|1131.1|1141.9|1131.1|1141.9|1131.1|1141.9|1131.1|1
1648483780000|2022-03-28 16:09:40|1142.12|1131.32|1142.62|1131.82|1142.62|1131.82|1142.12|1131.32|2
1648483790000|2022-03-28 16:09:50|1142.63|1131.83|1142.9|1132.1|1142.9|1132.1|1142.63|1131.83|3
1648483930000|2022-03-28 16:12:10|1141.9|1131.1|1141.9|1131.1|1141.9|1131.1|1141.9|1131.1|1
1648483940000|2022-03-28 16:12:20|1141.64|1130.84|1141.68|1130.88|1141.68|1130.88|1141.64|1130.84|2
1648483980000|2022-03-28 16:13:00|1141.9|1131.1|1141.9|1131.1|1141.9|1131.1|1141.9|1131.1|1
1648483990000|2022-03-28 16:13:10|1142.4|1131.6|1142.49|1131.69|1142.49|1131.69|1142.4|1131.6|2
1648484000000|2022-03-28 16:13:20|1142.5|1131.7|1142.49|1131.69|1142.5|1131.7|1142.49|1131.69|8
1648484020000|2022-03-28 16:13:40|1142.5|1131.7|1142.5|1131.7|1142.5|1131.7|1142.5|1131.7|1
1648484070000|2022-03-28 16:14:30|1142.51|1131.71|1142.51|1131.71|1142.51|1131.71|1142.51|1131.71|1
1648484080000|2022-03-28 16:14:40|1142.5|1131.7|1142.9|1132.1|1142.9|1132.1|1142.5|1131.7|4
1648484120000|2022-03-28 16:15:20|1143.03|1132.23|1143.27|1132.47|1143.27|1132.47|1143.03|1132.23|2
1648484130000|2022-03-28 16:15:30|1143.33|1132.53|1143.64|1132.84|1143.76|1132.96|1143.33|1132.53|4
1648484180000|2022-03-28 16:16:20|1142.9|1132.1|1141.8|1131|1142.9|1132.1|1141.8|1131|3
1648484200000|2022-03-28 16:16:40|1141.3|1130.5|1140.78|1129.98|1141.3|1130.5|1140.78|1129.98|2
1648484260000|2022-03-28 16:17:40|1139.78|1128.98|1138.9|1128.1|1139.78|1128.98|1138.9|1128.1|2
1648484300000|2022-03-28 16:18:20|1138.4|1127.6|1138.4|1127.6|1138.4|1127.6|1138.4|1127.6|1
1648484320000|2022-03-28 16:18:40|1135.9|1125.1|1135.9|1125.1|1135.9|1125.1|1135.9|1125.1|1
1648484330000|2022-03-28 16:18:50|1134.9|1124.1|1134.9|1124.1|1134.9|1124.1|1134.9|1124.1|1
1648484360000|2022-03-28 16:19:20|1132.9|1122.1|1132.9|1122.1|1132.9|1122.1|1132.9|1122.1|1
1648484370000|2022-03-28 16:19:30|1131.9|1121.1|1129.9|1119.1|1131.9|1121.1|1129.9|1119.1|2
1648484380000|2022-03-28 16:19:40|1130.31|1119.51|1130.31|1119.51|1130.31|1119.51|1130.31|1119.51|1
1648484390000|2022-03-28 16:19:50|1130.81|1120.01|1130.81|1120.01|1130.81|1120.01|1130.81|1120.01|1
1648484400000|2022-03-28 16:20:00|1131.17|1120.37|1131.31|1120.51|1131.31|1120.51|1131.17|1120.37|2
1648484420000|2022-03-28 16:20:20|1130.4|1119.6|1128.9|1118.1|1130.4|1119.6|1128.9|1118.1|2
1648484430000|2022-03-28 16:20:30|1123.71|1112.91|1124.62|1113.82|1124.62|1113.82|1123.71|1112.91|4
1648484440000|2022-03-28 16:20:40|1123.9|1113.1|1123.9|1113.1|1123.9|1113.1|1123.9|1113.1|1
1648484450000|2022-03-28 16:20:50|1124.12|1113.32|1124.9|1114.1|1124.9|1114.1|1124.12|1113.32|2
1648484460000|2022-03-28 16:21:00|1125.1|1114.3|1126.4|1115.6|1126.4|1115.6|1125.1|1114.3|3
1648484470000|2022-03-28 16:21:10|1126.11|1115.31|1125.58|1114.78|1126.11|1115.31|1125.58|1114.78|3
1648484480000|2022-03-28 16:21:20|1124.58|1113.78|1125.4|1114.6|1125.4|1114.6|1124.58|1113.78|3
1648484490000|2022-03-28 16:21:30|1125.52|1114.72|1126.03|1115.23|1126.03|1115.23|1125.52|1114.72|3
1648484500000|2022-03-28 16:21:40|1126.53|1115.73|1126.53|1115.73|1126.53|1115.73|1126.53|1115.73|1
1648484530000|2022-03-28 16:22:10|1127.4|1116.6|1127.4|1116.6|1127.4|1116.6|1127.4|1116.6|1
1648484540000|2022-03-28 16:22:20|1128.2|1117.4|1128.2|1117.4|1128.2|1117.4|1128.2|1117.4|1
1648484560000|2022-03-28 16:22:40|1128.4|1117.6|1129|1118.2|1129|1118.2|1128.4|1117.6|2
1648484570000|2022-03-28 16:22:50|1129.92|1119.12|1130.92|1120.12|1130.92|1120.12|1129.92|1119.12|2
1648484610000|2022-03-28 16:23:30|1130.4|1119.6|1129.9|1119.1|1130.4|1119.6|1129.79|1118.99|3
1648484630000|2022-03-28 16:23:50|1130.4|1119.6|1131.03|1120.23|1131.03|1120.23|1130.4|1119.6|2
1648484640000|2022-03-28 16:24:00|1131.4|1120.6|1131.4|1120.6|1131.4|1120.6|1131.4|1120.6|1
1648484660000|2022-03-28 16:24:20|1132|1121.2|1132.9|1122.1|1132.9|1122.1|1132|1121.2|4
1648484700000|2022-03-28 16:25:00|1132.78|1121.98|1132.61|1121.81|1132.78|1121.98|1132.61|1121.81|2
1648484730000|2022-03-28 16:25:30|1133.11|1122.31|1133.11|1122.31|1133.11|1122.31|1133.11|1122.31|1
1648484740000|2022-03-28 16:25:40|1133.61|1122.81|1133.61|1122.81|1133.61|1122.81|1133.61|1122.81|1
1648484760000|2022-03-28 16:26:00|1134.55|1123.75|1134.55|1123.75|1134.56|1123.76|1134.55|1123.75|3
1648484790000|2022-03-28 16:26:30|1134.72|1123.92|1134.72|1123.92|1134.72|1123.92|1134.72|1123.92|1
1648484820000|2022-03-28 16:27:00|1134.9|1124.1|1134.9|1124.1|1134.9|1124.1|1134.9|1124.1|1
1648484840000|2022-03-28 16:27:20|1134.4|1123.6|1133.9|1123.1|1134.4|1123.6|1133.9|1123.1|2
1648484850000|2022-03-28 16:27:30|1134.9|1124.1|1134.9|1124.1|1134.9|1124.1|1134.9|1124.1|1
1648484870000|2022-03-28 16:27:50|1134.4|1123.6|1133.9|1123.1|1134.4|1123.6|1133.9|1123.1|2
1648484930000|2022-03-28 16:28:50|1132.4|1121.6|1132.4|1121.6|1132.4|1121.6|1132.4|1121.6|1
1648484940000|2022-03-28 16:29:00|1132.73|1121.93|1132.73|1121.93|1132.73|1121.93|1132.73|1121.93|1
1648484960000|2022-03-28 16:29:20|1133.23|1122.43|1133.4|1122.6|1133.4|1122.6|1133.23|1122.43|2
1648484970000|2022-03-28 16:29:30|1133.23|1122.43|1133.09|1122.29|1133.23|1122.43|1133.09|1122.29|2
1648484980000|2022-03-28 16:29:40|1132.59|1121.79|1132.54|1121.74|1132.59|1121.79|1132.53|1121.73|3
1648484990000|2022-03-28 16:29:50|1132.57|1121.77|1132.57|1121.77|1132.57|1121.77|1132.56|1121.76|3
1648485000000|2022-03-28 16:30:00|1132.18|1121.38|1132.18|1121.38|1132.18|1121.38|1132.18|1121.38|1
1648485010000|2022-03-28 16:30:10|1132.49|1121.69|1132.5|1121.7|1132.5|1121.7|1132.49|1121.69|2
1648485020000|2022-03-28 16:30:20|1133|1122.2|1134.4|1123.6|1134.4|1123.6|1133|1122.2|5
1648485040000|2022-03-28 16:30:40|1134.36|1123.56|1133.4|1122.6|1134.36|1123.56|1133.4|1122.6|4
1648485080000|2022-03-28 16:31:20|1133.9|1123.1|1133.9|1123.1|1133.9|1123.1|1133.9|1123.1|1
1648485090000|2022-03-28 16:31:30|1134.4|1123.6|1136.19|1125.39|1136.19|1125.39|1134.4|1123.6|3
1648485100000|2022-03-28 16:31:40|1136.23|1125.43|1135.99|1125.19|1136.24|1125.44|1135.99|1125.19|3
1648485150000|2022-03-28 16:32:30|1136.1|1125.3|1136.1|1125.3|1136.11|1125.31|1136.1|1125.3|3
1648485200000|2022-03-28 16:33:20|1136.49|1125.69|1136.64|1125.84|1136.64|1125.84|1136.49|1125.69|2
1648485210000|2022-03-28 16:33:30|1136.72|1125.92|1136.72|1125.92|1136.72|1125.92|1136.72|1125.92|1
1648485230000|2022-03-28 16:33:50|1136.4|1125.6|1136.4|1125.6|1136.4|1125.6|1136.4|1125.6|1
1648485300000|2022-03-28 16:35:00|1136.12|1125.32|1136.13|1125.33|1136.13|1125.33|1136.12|1125.32|2
1648485310000|2022-03-28 16:35:10|1136.12|1125.32|1136.13|1125.33|1136.13|1125.33|1136.12|1125.32|2
1648485350000|2022-03-28 16:35:50|1136|1125.2|1136.97|1126.17|1136.97|1126.17|1136|1125.2|4
1648485360000|2022-03-28 16:36:00|1137.35|1126.55|1137.35|1126.55|1137.35|1126.55|1137.34|1126.54|5
1648485370000|2022-03-28 16:36:10|1137.34|1126.54|1137.41|1126.61|1137.41|1126.61|1137.34|1126.54|8
1648485380000|2022-03-28 16:36:20|1137.39|1126.59|1137.46|1126.66|1137.46|1126.66|1137.38|1126.58|4
1648485410000|2022-03-28 16:36:50|1137.47|1126.67|1137.46|1126.66|1137.47|1126.67|1137.46|1126.66|6
1648485450000|2022-03-28 16:37:30|1137.04|1126.24|1136.9|1126.1|1137.04|1126.24|1136.9|1126.1|2
1648485490000|2022-03-28 16:38:10|1137.4|1126.6|1137.54|1126.74|1137.54|1126.74|1137.4|1126.6|2
1648485660000|2022-03-28 16:41:00|1137.04|1126.24|1136.9|1126.1|1137.04|1126.24|1136.9|1126.1|2
1648485680000|2022-03-28 16:41:20|1137.4|1126.6|1137.9|1127.1|1137.9|1127.1|1137.4|1126.6|2
1648485800000|2022-03-28 16:43:20|1138.4|1127.6|1138.49|1127.69|1138.49|1127.69|1138.4|1127.6|2
1648485860000|2022-03-28 16:44:20|1138.5|1127.7|1138.49|1127.69|1138.5|1127.7|1138.49|1127.69|2
1648485890000|2022-03-28 16:44:50|1138.51|1127.71|1138.51|1127.71|1138.51|1127.71|1138.51|1127.71|1
1648485930000|2022-03-28 16:45:30|1138.56|1127.76|1138.56|1127.76|1138.56|1127.76|1138.55|1127.75|5
1648485940000|2022-03-28 16:45:40|1138.55|1127.75|1138.63|1127.83|1138.64|1127.84|1138.55|1127.75|9
1648485950000|2022-03-28 16:45:50|1138.64|1127.84|1139.28|1128.48|1139.28|1128.48|1138.62|1127.82|7
1648485960000|2022-03-28 16:46:00|1139.57|1128.77|1139.59|1128.79|1139.6|1128.8|1139.57|1128.77|19
1648485970000|2022-03-28 16:46:10|1139.6|1128.8|1139.6|1128.8|1139.9|1129.1|1139.59|1128.79|5
1648485980000|2022-03-28 16:46:20|1139.59|1128.79|1139.6|1128.8|1139.6|1128.8|1139.59|1128.79|6
1648485990000|2022-03-28 16:46:30|1139.59|1128.79|1139.6|1128.8|1139.6|1128.8|1139.59|1128.79|2
1648486020000|2022-03-28 16:47:00|1139.75|1128.95|1139.75|1128.95|1139.75|1128.95|1139.75|1128.95|1
1648486060000|2022-03-28 16:47:40|1139.9|1129.1|1139.9|1129.1|1139.9|1129.1|1139.9|1129.1|1
1648486260000|2022-03-28 16:51:00|1140.12|1129.32|1140.62|1129.82|1140.62|1129.82|1140.12|1129.32|2
1648486270000|2022-03-28 16:51:10|1140.9|1130.1|1140.9|1130.1|1140.9|1130.1|1140.9|1130.1|1
1648486300000|2022-03-28 16:51:40|1141.4|1130.6|1141.82|1131.02|1141.82|1131.02|1141.4|1130.6|2
1648486420000|2022-03-28 16:53:40|1142.1|1131.3|1142.68|1131.88|1142.68|1131.88|1142.1|1131.3|2
1648486480000|2022-03-28 16:54:40|1142.84|1132.04|1143.06|1132.26|1143.07|1132.27|1142.84|1132.04|4
1648486490000|2022-03-28 16:54:50|1143.07|1132.27|1143.06|1132.26|1143.07|1132.27|1143.06|1132.26|8
1648486500000|2022-03-28 16:55:00|1143.07|1132.27|1143.07|1132.27|1143.07|1132.27|1143.06|1132.26|3
1648486520000|2022-03-28 16:55:20|1142.85|1132.05|1142.84|1132.04|1142.85|1132.05|1142.84|1132.04|2
1648486530000|2022-03-28 16:55:30|1142.68|1131.88|1142.68|1131.88|1142.68|1131.88|1142.68|1131.88|1
1648486690000|2022-03-28 16:58:10|1142.9|1132.1|1142.39|1131.59|1142.9|1132.1|1142.39|1131.59|3
1648486720000|2022-03-28 16:58:40|1142.14|1131.34|1141.86|1131.06|1142.14|1131.34|1141.86|1131.06|2
1648486750000|2022-03-28 16:59:10|1142.36|1131.56|1142.74|1131.94|1142.74|1131.94|1142.36|1131.56|2
1648486760000|2022-03-28 16:59:20|1142.49|1131.69|1142.49|1131.69|1142.49|1131.69|1142.49|1131.69|1
1648486830000|2022-03-28 17:00:30|1140.9|1130.1|1140.9|1130.1|1140.9|1130.1|1140.9|1130.1|1
1648486840000|2022-03-28 17:00:40|1141.36|1130.56|1141.36|1130.56|1141.36|1130.56|1141.36|1130.56|1
1648486850000|2022-03-28 17:00:50|1140.9|1130.1|1140.73|1129.93|1140.9|1130.1|1140.73|1129.93|3
1648486880000|2022-03-28 17:01:20|1140.31|1129.51|1139.51|1128.71|1140.31|1129.51|1139.51|1128.71|4
1648486890000|2022-03-28 17:01:30|1138.7|1127.9|1138.7|1127.9|1138.7|1127.9|1138.7|1127.9|1
1648486910000|2022-03-28 17:01:50|1138.68|1127.88|1137.4|1126.6|1138.68|1127.88|1137.4|1126.6|4
1648486920000|2022-03-28 17:02:00|1137.76|1126.96|1137.76|1126.96|1137.76|1126.96|1137.76|1126.96|1
1648486930000|2022-03-28 17:02:10|1137.94|1127.14|1137.94|1127.14|1137.94|1127.14|1137.94|1127.14|1
1648486960000|2022-03-28 17:02:40|1137.76|1126.96|1137.76|1126.96|1137.76|1126.96|1137.76|1126.96|1
1648486980000|2022-03-28 17:03:00|1137.26|1126.46|1137.26|1126.46|1137.26|1126.46|1137.26|1126.46|1
1648487000000|2022-03-28 17:03:20|1135.9|1125.1|1136.4|1125.6|1136.4|1125.6|1135.9|1125.1|4
1648487040000|2022-03-28 17:04:00|1134.9|1124.1|1133.9|1123.1|1134.9|1124.1|1133.9|1123.1|2
1648487050000|2022-03-28 17:04:10|1134.4|1123.6|1134.65|1123.85|1134.65|1123.85|1134.4|1123.6|3
1648487060000|2022-03-28 17:04:20|1134.9|1124.1|1134.9|1124.1|1134.9|1124.1|1134.9|1124.1|1
1648487100000|2022-03-28 17:05:00|1135.06|1124.26|1136.29|1125.49|1136.29|1125.49|1135.06|1124.26|4
1648487120000|2022-03-28 17:05:20|1136.4|1125.6|1136.4|1125.6|1136.4|1125.6|1136.4|1125.6|1
1648487130000|2022-03-28 17:05:30|1136.57|1125.77|1137.07|1126.27|1137.07|1126.27|1136.57|1125.77|5
1648487160000|2022-03-28 17:06:00|1136.9|1126.1|1136.9|1126.1|1136.9|1126.1|1136.9|1126.1|1
1648487220000|2022-03-28 17:07:00|1136.4|1125.6|1135.87|1125.07|1136.4|1125.6|1135.87|1125.07|2
1648487230000|2022-03-28 17:07:10|1136.16|1125.36|1136.16|1125.36|1136.16|1125.36|1136.16|1125.36|1
1648487270000|2022-03-28 17:07:50|1135.87|1125.07|1135.87|1125.07|1135.87|1125.07|1135.87|1125.07|1
1648487310000|2022-03-28 17:08:30|1135.73|1124.93|1135.37|1124.57|1135.73|1124.93|1135.37|1124.57|2
1648487320000|2022-03-28 17:08:40|1134.83|1124.03|1134.83|1124.03|1135.18|1124.38|1134.83|1124.03|4
1648487390000|2022-03-28 17:09:50|1134.9|1124.1|1134.9|1124.1|1134.9|1124.1|1134.9|1124.1|1
1648487400000|2022-03-28 17:10:00|1134.14|1123.34|1134.14|1123.34|1134.14|1123.34|1134.14|1123.34|1
1648487420000|2022-03-28 17:10:20|1133.9|1123.1|1132.9|1122.1|1133.9|1123.1|1132.9|1122.1|2
1648487430000|2022-03-28 17:10:30|1132.4|1121.6|1131.88|1121.08|1132.4|1121.6|1131.66|1120.86|4
1648487440000|2022-03-28 17:10:40|1132.03|1121.23|1132.03|1121.23|1132.03|1121.23|1132.03|1121.23|1
1648487450000|2022-03-28 17:10:50|1132.4|1121.6|1132.4|1121.6|1132.4|1121.6|1132.4|1121.6|1
1648487460000|2022-03-28 17:11:00|1132.9|1122.1|1132.9|1122.1|1132.9|1122.1|1132.9|1122.1|1
1648487520000|2022-03-28 17:12:00|1133.4|1122.6|1133.4|1122.6|1133.4|1122.6|1133.4|1122.6|1
1648487540000|2022-03-28 17:12:20|1133.1|1122.3|1132.53|1121.73|1133.1|1122.3|1132.52|1121.72|4
1648487550000|2022-03-28 17:12:30|1132.52|1121.72|1132.52|1121.72|1132.53|1121.73|1132.52|1121.72|9
1648487560000|2022-03-28 17:12:40|1132.53|1121.73|1132.52|1121.72|1132.53|1121.73|1132.52|1121.72|4
1648487570000|2022-03-28 17:12:50|1132.53|1121.73|1132.53|1121.73|1132.53|1121.73|1132.52|1121.72|5
1648487580000|2022-03-28 17:13:00|1132.52|1121.72|1132.52|1121.72|1132.53|1121.73|1132.52|1121.72|3
1648487590000|2022-03-28 17:13:10|1131.9|1121.1|1131.9|1121.1|1131.9|1121.1|1131.9|1121.1|1
1648487710000|2022-03-28 17:15:10|1131.66|1120.86|1131.66|1120.86|1131.66|1120.86|1131.66|1120.86|1
1648487780000|2022-03-28 17:16:20|1130.9|1120.1|1130.9|1120.1|1130.9|1120.1|1130.9|1120.1|1
1648487830000|2022-03-28 17:17:10|1131.16|1120.36|1131.16|1120.36|1131.16|1120.36|1131.16|1120.36|1
1648487840000|2022-03-28 17:17:20|1131.17|1120.37|1131.16|1120.36|1131.17|1120.37|1131.16|1120.36|4
1648487860000|2022-03-28 17:17:40|1131.51|1120.71|1131.51|1120.71|1131.51|1120.71|1131.51|1120.71|1
1648487880000|2022-03-28 17:18:00|1131.66|1120.86|1131.66|1120.86|1131.66|1120.86|1131.66|1120.86|1
1648487950000|2022-03-28 17:19:10|1131.77|1120.97|1131.92|1121.12|1131.92|1121.12|1131.77|1120.97|2
1648487970000|2022-03-28 17:19:30|1132.09|1121.29|1132.09|1121.29|1132.09|1121.29|1132.09|1121.29|1
1648488020000|2022-03-28 17:20:20|1132.12|1121.32|1132.14|1121.34|1132.14|1121.34|1132.12|1121.32|2
1648488040000|2022-03-28 17:20:40|1132.2|1121.4|1132.7|1121.9|1132.7|1121.9|1132.2|1121.4|2
1648488050000|2022-03-28 17:20:50|1132.48|1121.68|1132.48|1121.68|1132.48|1121.68|1132.48|1121.68|1
1648488070000|2022-03-28 17:21:10|1132.49|1121.69|1132.49|1121.69|1132.5|1121.7|1132.49|1121.69|3
1648488090000|2022-03-28 17:21:30|1132.9|1122.1|1133.34|1122.54|1133.34|1122.54|1132.9|1122.1|3
1648488100000|2022-03-28 17:21:40|1133.9|1123.1|1133.9|1123.1|1133.9|1123.1|1133.9|1123.1|1
1648488110000|2022-03-28 17:21:50|1134.4|1123.6|1134.4|1123.6|1134.4|1123.6|1134.4|1123.6|1
1648488120000|2022-03-28 17:22:00|1134.9|1124.1|1135.9|1125.1|1135.9|1125.1|1134.9|1124.1|3
1648488130000|2022-03-28 17:22:10|1136.4|1125.6|1136.4|1125.6|1136.4|1125.6|1136.4|1125.6|1
1648488140000|2022-03-28 17:22:20|1135.9|1125.1|1135.9|1125.1|1135.9|1125.1|1135.9|1125.1|1
1648488170000|2022-03-28 17:22:50|1136.4|1125.6|1136.4|1125.6|1136.4|1125.6|1136.4|1125.6|1
1648488190000|2022-03-28 17:23:10|1134.9|1124.1|1134.9|1124.1|1134.9|1124.1|1134.9|1124.1|1
1648488200000|2022-03-28 17:23:20|1135.4|1124.6|1135.9|1125.1|1135.9|1125.1|1135.4|1124.6|2
1648488260000|2022-03-28 17:24:20|1136.3|1125.5|1136.78|1125.98|1136.78|1125.98|1136.3|1125.5|4
1648488300000|2022-03-28 17:25:00|1136.9|1126.1|1136.9|1126.1|1136.9|1126.1|1136.9|1126.1|1
1648488380000|2022-03-28 17:26:20|1137.21|1126.41|1137.59|1126.79|1137.59|1126.79|1137.21|1126.41|2
1648488420000|2022-03-28 17:27:00|1137.41|1126.61|1137.71|1126.91|1137.71|1126.91|1137.41|1126.61|4
1648488450000|2022-03-28 17:27:30|1138.9|1128.1|1139.4|1128.6|1139.4|1128.6|1138.9|1128.1|2
1648488480000|2022-03-28 17:28:00|1139.52|1128.72|1139.52|1128.72|1139.53|1128.73|1139.51|1128.71|11
1648488490000|2022-03-28 17:28:10|1139.53|1128.73|1140.02|1129.22|1140.02|1129.22|1139.52|1128.72|7
1648488600000|2022-03-28 17:30:00|1140.27|1129.47|1140.27|1129.47|1140.27|1129.47|1140.27|1129.47|1
1648488650000|2022-03-28 17:30:50|1140.9|1130.1|1140.9|1130.1|1140.9|1130.1|1140.9|1130.1|1
1648488690000|2022-03-28 17:31:30|1140.6|1129.8|1140.3|1129.5|1140.6|1129.8|1140.3|1129.5|2
1648488730000|2022-03-28 17:32:10|1140.38|1129.58|1140.38|1129.58|1140.38|1129.58|1140.38|1129.58|1
1648488740000|2022-03-28 17:32:20|1140.67|1129.87|1140.67|1129.87|1140.67|1129.87|1140.67|1129.87|1
1648488750000|2022-03-28 17:32:30|1140.9|1130.1|1140.9|1130.1|1140.9|1130.1|1140.9|1130.1|1
1648488760000|2022-03-28 17:32:40|1141.49|1130.69|1141.49|1130.69|1141.49|1130.69|1141.49|1130.69|1
1648488800000|2022-03-28 17:33:20|1141.71|1130.91|1141.71|1130.91|1141.71|1130.91|1141.71|1130.91|1
1648488870000|2022-03-28 17:34:30|1141.99|1131.19|1141.99|1131.19|1141.99|1131.19|1141.99|1131.19|1
1648488940000|2022-03-28 17:35:40|1141.49|1130.69|1141.49|1130.69|1141.49|1130.69|1141.49|1130.69|1
1648488990000|2022-03-28 17:36:30|1141.99|1131.19|1141.99|1131.19|1141.99|1131.19|1141.99|1131.19|1
1648489000000|2022-03-28 17:36:40|1142.9|1132.1|1142.9|1132.1|1142.9|1132.1|1142.9|1132.1|1
1648489050000|2022-03-28 17:37:30|1143.9|1133.1|1143.9|1133.1|1143.9|1133.1|1143.9|1133.1|1
1648489130000|2022-03-28 17:38:50|1144.06|1133.26|1144.9|1134.1|1144.9|1134.1|1144.06|1133.26|4
1648489140000|2022-03-28 17:39:00|1144.77|1133.97|1144.36|1133.56|1144.77|1133.97|1144.36|1133.56|10
1648489150000|2022-03-28 17:39:10|1144.37|1133.57|1144.37|1133.57|1144.37|1133.57|1144.37|1133.57|1
1648489170000|2022-03-28 17:39:30|1144|1133.2|1143.56|1132.76|1144|1133.2|1143.54|1132.74|7
1648489210000|2022-03-28 17:40:10|1143.52|1132.72|1143.65|1132.85|1143.65|1132.85|1143.52|1132.72|2
1648489220000|2022-03-28 17:40:20|1144.02|1133.22|1144.27|1133.47|1144.27|1133.47|1144.02|1133.22|2
1648489370000|2022-03-28 17:42:50|1143.9|1133.1|1143.9|1133.1|1143.9|1133.1|1143.9|1133.1|1
1648489470000|2022-03-28 17:44:30|1144.31|1133.51|1144.31|1133.51|1144.31|1133.51|1144.31|1133.51|1
1648489490000|2022-03-28 17:44:50|1143.9|1133.1|1143.9|1133.1|1143.9|1133.1|1143.9|1133.1|1
1648489570000|2022-03-28 17:46:10|1144.31|1133.51|1144.31|1133.51|1144.31|1133.51|1144.31|1133.51|1
1648489590000|2022-03-28 17:46:30|1143.81|1133.01|1143.4|1132.6|1143.81|1133.01|1143.4|1132.6|2
1648489650000|2022-03-28 17:47:30|1143.8|1133|1144.3|1133.5|1144.3|1133.5|1143.8|1133|2
1648489690000|2022-03-28 17:48:10|1143.9|1133.1|1143.9|1133.1|1143.9|1133.1|1143.9|1133.1|1
1648489700000|2022-03-28 17:48:20|1143.61|1132.81|1143.68|1132.88|1143.68|1132.88|1143.61|1132.81|3
1648489720000|2022-03-28 17:48:40|1143.7|1132.9|1144.31|1133.51|1144.31|1133.51|1143.7|1132.9|3
1648489780000|2022-03-28 17:49:40|1144.39|1133.59|1144.9|1134.1|1144.9|1134.1|1144.39|1133.59|6
1648489820000|2022-03-28 17:50:20|1145.4|1134.6|1145.4|1134.6|1145.4|1134.6|1145.4|1134.6|1
1648489840000|2022-03-28 17:50:40|1144.9|1134.1|1144.9|1134.1|1144.9|1134.1|1144.9|1134.1|1
1648489860000|2022-03-28 17:51:00|1145.44|1134.64|1145.94|1135.14|1145.94|1135.14|1145.44|1134.64|3
1648489870000|2022-03-28 17:51:10|1145.6|1134.8|1145.44|1134.64|1145.6|1134.8|1145.44|1134.64|2
1648489890000|2022-03-28 17:51:30|1145.53|1134.73|1145.94|1135.14|1145.94|1135.14|1145.53|1134.73|4
1648489900000|2022-03-28 17:51:40|1145.95|1135.15|1145.95|1135.15|1145.95|1135.15|1145.95|1135.15|1
1648489990000|2022-03-28 17:53:10|1146.06|1135.26|1146.07|1135.27|1146.07|1135.27|1146.06|1135.26|2
1648490090000|2022-03-28 17:54:50|1146.92|1136.12|1147.41|1136.61|1147.41|1136.61|1146.92|1136.12|3
1648490100000|2022-03-28 17:55:00|1147.51|1136.71|1147.51|1136.71|1147.69|1136.89|1147.51|1136.71|3
1648490150000|2022-03-28 17:55:50|1147.61|1136.81|1147.61|1136.81|1147.61|1136.81|1147.61|1136.81|1
1648490160000|2022-03-28 17:56:00|1147.9|1137.1|1147.9|1137.1|1147.9|1137.1|1147.9|1137.1|1
1648490170000|2022-03-28 17:56:10|1147.51|1136.71|1147.5|1136.7|1147.51|1136.71|1147.5|1136.7|2
1648490180000|2022-03-28 17:56:20|1147.52|1136.72|1147.63|1136.83|1147.63|1136.83|1147.52|1136.72|3
1648490200000|2022-03-28 17:56:40|1147.9|1137.1|1147.9|1137.1|1147.9|1137.1|1147.9|1137.1|1
1648490240000|2022-03-28 17:57:20|1147.63|1136.83|1147.13|1136.33|1147.63|1136.83|1147.13|1136.33|3
1648490250000|2022-03-28 17:57:30|1146.83|1136.03|1146.84|1136.04|1146.84|1136.04|1146.83|1136.03|2
1648490340000|2022-03-28 17:59:00|1146.85|1136.05|1146.84|1136.04|1146.85|1136.05|1146.84|1136.04|8
1648490350000|2022-03-28 17:59:10|1146.85|1136.05|1146.84|1136.04|1146.85|1136.05|1146.84|1136.04|8
1648490390000|2022-03-28 17:59:50|1146.9|1136.1|1146.9|1136.1|1146.9|1136.1|1146.9|1136.1|1
1648490400000|2022-03-28 18:00:00|1145.9|1135.1|1145.9|1135.1|1145.9|1135.1|1145.9|1135.1|1
1648490430000|2022-03-28 18:00:30|1145.4|1134.6|1145.4|1134.6|1145.4|1134.6|1145.4|1134.6|1
1648490440000|2022-03-28 18:00:40|1144.9|1134.1|1144.51|1133.71|1144.9|1134.1|1144.51|1133.71|4
1648490450000|2022-03-28 18:00:50|1144.5|1133.7|1144.5|1133.7|1144.5|1133.7|1144.5|1133.7|1
1648490480000|2022-03-28 18:01:20|1144.51|1133.71|1144.51|1133.71|1144.51|1133.71|1144.51|1133.71|1
1648490490000|2022-03-28 18:01:30|1144.52|1133.72|1144.51|1133.71|1144.53|1133.73|1144.51|1133.71|8
1648490510000|2022-03-28 18:01:50|1144.5|1133.7|1144.51|1133.71|1144.51|1133.71|1144.5|1133.7|6
1648490540000|2022-03-28 18:02:20|1144.5|1133.7|1144.51|1133.71|1144.51|1133.71|1144.5|1133.7|2
1648490570000|2022-03-28 18:02:50|1144.74|1133.94|1145.14|1134.34|1145.14|1134.34|1144.74|1133.94|3
1648490670000|2022-03-28 18:04:30|1145.23|1134.43|1145.24|1134.44|1145.24|1134.44|1145.23|1134.43|4
1648490680000|2022-03-28 18:04:40|1145.23|1134.43|1145.5|1134.7|1145.51|1134.71|1145.23|1134.43|15
1648490690000|2022-03-28 18:04:50|1145.51|1134.71|1145.5|1134.7|1145.51|1134.71|1145.49|1134.69|16
1648490700000|2022-03-28 18:05:00|1145.51|1134.71|1145.5|1134.7|1145.51|1134.71|1145.49|1134.69|16
1648490710000|2022-03-28 18:05:10|1144.9|1134.1|1144.9|1134.1|1144.9|1134.1|1144.9|1134.1|1
1648490720000|2022-03-28 18:05:20|1144.96|1134.16|1145.19|1134.39|1145.19|1134.39|1144.96|1134.16|2
1648490740000|2022-03-28 18:05:40|1145.4|1134.6|1145.4|1134.6|1145.4|1134.6|1145.4|1134.6|1
1648490860000|2022-03-28 18:07:40|1145.9|1135.1|1145.9|1135.1|1145.9|1135.1|1145.9|1135.1|1
1648491010000|2022-03-28 18:10:10|1146.4|1135.6|1146.6|1135.8|1146.61|1135.81|1146.22|1135.42|6
1648491020000|2022-03-28 18:10:20|1146.61|1135.81|1147.23|1136.43|1147.24|1136.44|1146.6|1135.8|9
1648491040000|2022-03-28 18:10:40|1146.9|1136.1|1146.9|1136.1|1146.9|1136.1|1146.9|1136.1|1
1648491120000|2022-03-28 18:12:00|1145.9|1135.1|1145.9|1135.1|1145.9|1135.1|1145.9|1135.1|1
1648491150000|2022-03-28 18:12:30|1144.9|1134.1|1145.44|1134.64|1145.44|1134.64|1144.9|1134.1|3
1648491160000|2022-03-28 18:12:40|1144.9|1134.1|1144.9|1134.1|1144.9|1134.1|1144.9|1134.1|1
1648491200000|2022-03-28 18:13:20|1144.12|1133.32|1143.62|1132.82|1144.12|1133.32|1143.62|1132.82|2
1648491210000|2022-03-28 18:13:30|1143.87|1133.07|1144.28|1133.48|1144.28|1133.48|1143.87|1133.07|4
1648491240000|2022-03-28 18:14:00|1144.47|1133.67|1144.9|1134.1|1144.9|1134.1|1144.47|1133.67|5
1648491260000|2022-03-28 18:14:20|1144.78|1133.98|1144.78|1133.98|1144.78|1133.98|1144.78|1133.98|1
1648491320000|2022-03-28 18:15:20|1144.4|1133.6|1143.8|1133|1144.4|1133.6|1143.8|1133|2
1648491350000|2022-03-28 18:15:50|1143.81|1133.01|1144.19|1133.39|1144.19|1133.39|1143.81|1133.01|2
1648491360000|2022-03-28 18:16:00|1143.81|1133.01|1143.8|1133|1143.81|1133.01|1143.8|1133|2
1648491370000|2022-03-28 18:16:10|1144.18|1133.38|1144.28|1133.48|1144.28|1133.48|1144.18|1133.38|2
1648491380000|2022-03-28 18:16:20|1144.18|1133.38|1143.8|1133|1144.18|1133.38|1143.8|1133|2
1648491410000|2022-03-28 18:16:50|1143.9|1133.1|1144.28|1133.48|1144.28|1133.48|1143.9|1133.1|2
1648491420000|2022-03-28 18:17:00|1143.9|1133.1|1143.8|1133|1143.9|1133.1|1143.8|1133|2
1648491480000|2022-03-28 18:18:00|1142.9|1132.1|1142.9|1132.1|1142.9|1132.1|1142.9|1132.1|1
1648491490000|2022-03-28 18:18:10|1141.9|1131.1|1141.9|1131.1|1141.9|1131.1|1141.9|1131.1|1
1648491500000|2022-03-28 18:18:20|1142.4|1131.6|1142.9|1132.1|1142.9|1132.1|1142.4|1131.6|2
1648491550000|2022-03-28 18:19:10|1142.4|1131.6|1142.4|1131.6|1142.4|1131.6|1142.4|1131.6|1
1648491560000|2022-03-28 18:19:20|1141.89|1131.09|1142.39|1131.59|1142.39|1131.59|1141.89|1131.09|2
1648491580000|2022-03-28 18:19:40|1141.89|1131.09|1141.89|1131.09|1141.89|1131.09|1141.89|1131.09|1
1648491660000|2022-03-28 18:21:00|1142.39|1131.59|1142.39|1131.59|1142.39|1131.59|1142.39|1131.59|1
1648491730000|2022-03-28 18:22:10|1141.89|1131.09|1141.89|1131.09|1141.89|1131.09|1141.89|1131.09|1
1648491750000|2022-03-28 18:22:30|1142.39|1131.59|1142.39|1131.59|1142.39|1131.59|1142.39|1131.59|1
1648491760000|2022-03-28 18:22:40|1142.69|1131.89|1143.4|1132.6|1143.4|1132.6|1142.69|1131.89|3
1648491810000|2022-03-28 18:23:30|1143.79|1132.99|1144.28|1133.48|1144.28|1133.48|1143.79|1132.99|3
1648491890000|2022-03-28 18:24:50|1144.4|1133.6|1141.99|1131.19|1144.41|1133.61|1141.99|1131.19|8
1648491920000|2022-03-28 18:25:20|1142.28|1131.48|1142.39|1131.59|1142.39|1131.59|1142.18|1131.38|3
1648491930000|2022-03-28 18:25:30|1142.6|1131.8|1142.61|1131.81|1142.61|1131.81|1142.6|1131.8|2
1648491950000|2022-03-28 18:25:50|1143.11|1132.31|1144.28|1133.48|1144.28|1133.48|1143.11|1132.31|3
1648491960000|2022-03-28 18:26:00|1144.9|1134.1|1145.9|1135.1|1145.9|1135.1|1144.9|1134.1|3
1648491970000|2022-03-28 18:26:10|1146.39|1135.59|1146.39|1135.59|1146.39|1135.59|1146.39|1135.59|1
1648492040000|2022-03-28 18:27:20|1145.9|1135.1|1145.4|1134.6|1145.9|1135.1|1145.4|1134.6|12
1648492130000|2022-03-28 18:28:50|1145.9|1135.1|1145.9|1135.1|1145.9|1135.1|1145.9|1135.1|1
1648492150000|2022-03-28 18:29:10|1146.39|1135.59|1146.89|1136.09|1146.89|1136.09|1146.39|1135.59|3
1648492260000|2022-03-28 18:31:00|1146.62|1135.82|1146.62|1135.82|1146.62|1135.82|1146.61|1135.81|7
1648492270000|2022-03-28 18:31:10|1146.61|1135.81|1146.62|1135.82|1146.62|1135.82|1146.61|1135.81|4
1648492280000|2022-03-28 18:31:20|1146.61|1135.81|1146.61|1135.81|1146.62|1135.82|1146.61|1135.81|5
1648492360000|2022-03-28 18:32:40|1145.56|1134.76|1145.56|1134.76|1145.56|1134.76|1145.55|1134.75|3
1648492370000|2022-03-28 18:32:50|1145.57|1134.77|1146.4|1135.6|1146.4|1135.6|1145.57|1134.77|3
1648492420000|2022-03-28 18:33:40|1146.02|1135.22|1146.51|1135.71|1146.51|1135.71|1146.02|1135.22|4
1648492430000|2022-03-28 18:33:50|1146.52|1135.72|1146.89|1136.09|1146.89|1136.09|1146.51|1135.71|5
1648492460000|2022-03-28 18:34:20|1146.52|1135.72|1146.89|1136.09|1146.89|1136.09|1146.52|1135.72|2
1648492500000|2022-03-28 18:35:00|1146.65|1135.85|1146.89|1136.09|1146.89|1136.09|1146.64|1135.84|3
1648492520000|2022-03-28 18:35:20|1146.56|1135.76|1146.58|1135.78|1146.58|1135.78|1146.56|1135.76|7
1648492530000|2022-03-28 18:35:30|1146.57|1135.77|1146.58|1135.78|1146.59|1135.79|1146.57|1135.77|8
1648492550000|2022-03-28 18:35:50|1146.57|1135.77|1146.58|1135.78|1146.59|1135.79|1146.57|1135.77|6
1648492560000|2022-03-28 18:36:00|1146.57|1135.77|1146.58|1135.78|1146.58|1135.78|1146.57|1135.77|2
1648492570000|2022-03-28 18:36:10|1147.3|1136.5|1147.3|1136.5|1147.3|1136.5|1147.3|1136.5|1
1648492690000|2022-03-28 18:38:10|1146.9|1136.1|1146.59|1135.79|1146.9|1136.1|1146.59|1135.79|2
1648492700000|2022-03-28 18:38:20|1147.3|1136.5|1147.3|1136.5|1147.3|1136.5|1147.3|1136.5|1
1648492830000|2022-03-28 18:40:30|1147.44|1136.64|1147.45|1136.65|1147.45|1136.65|1147.44|1136.64|2
1648492840000|2022-03-28 18:40:40|1147.46|1136.66|1147.46|1136.66|1147.46|1136.66|1147.45|1136.65|7
1648492850000|2022-03-28 18:40:50|1147.3|1136.5|1147.3|1136.5|1147.3|1136.5|1147.3|1136.5|1
1648492900000|2022-03-28 18:41:40|1146.9|1136.1|1146.9|1136.1|1146.9|1136.1|1146.9|1136.1|1
1648493030000|2022-03-28 18:43:50|1147.12|1136.32|1147.12|1136.32|1147.12|1136.32|1147.12|1136.32|1
1648493060000|2022-03-28 18:44:20|1146.9|1136.1|1146.9|1136.1|1146.9|1136.1|1146.9|1136.1|1
1648493070000|2022-03-28 18:44:30|1147.4|1136.6|1147.9|1137.1|1147.9|1137.1|1147.4|1136.6|2
1648493090000|2022-03-28 18:44:50|1147.4|1136.6|1147.17|1136.37|1147.4|1136.6|1146.49|1135.69|9
1648493100000|2022-03-28 18:45:00|1147.28|1136.48|1147.9|1137.1|1147.9|1137.1|1147.28|1136.48|2
1648493120000|2022-03-28 18:45:20|1148.9|1138.1|1148.9|1138.1|1148.9|1138.1|1148.9|1138.1|1
1648493150000|2022-03-28 18:45:50|1148.53|1137.73|1148.53|1137.73|1148.53|1137.73|1148.53|1137.73|1
1648493160000|2022-03-28 18:46:00|1147.72|1136.92|1147.4|1136.6|1147.72|1136.92|1147.4|1136.6|2
1648493170000|2022-03-28 18:46:10|1147.52|1136.72|1147.4|1136.6|1147.52|1136.72|1147.4|1136.6|4
1648493180000|2022-03-28 18:46:20|1146.9|1136.1|1146.9|1136.1|1146.9|1136.1|1146.9|1136.1|1
1648493190000|2022-03-28 18:46:30|1147.15|1136.35|1146.83|1136.03|1147.33|1136.53|1146.83|1136.03|4
1648493200000|2022-03-28 18:46:40|1146.9|1136.1|1146.9|1136.1|1146.9|1136.1|1146.9|1136.1|1
1648493220000|2022-03-28 18:47:00|1147.4|1136.6|1148.03|1137.23|1148.03|1137.23|1147.4|1136.6|3
1648493270000|2022-03-28 18:47:50|1148.9|1138.1|1148.9|1138.1|1148.9|1138.1|1148.9|1138.1|1
1648493280000|2022-03-28 18:48:00|1148.53|1137.73|1148.53|1137.73|1148.53|1137.73|1148.53|1137.73|1
1648493290000|2022-03-28 18:48:10|1148.9|1138.1|1148.9|1138.1|1148.9|1138.1|1148.9|1138.1|1
1648493310000|2022-03-28 18:48:30|1149.05|1138.25|1149.9|1139.1|1149.9|1139.1|1149.05|1138.25|2
1648493340000|2022-03-28 18:49:00|1150.9|1140.1|1150.05|1139.25|1150.9|1140.1|1150.05|1139.25|3
1648493350000|2022-03-28 18:49:10|1150.55|1139.75|1150.4|1139.6|1150.9|1140.1|1150.4|1139.6|3
1648493360000|2022-03-28 18:49:20|1149.9|1139.1|1149.9|1139.1|1149.9|1139.1|1149.9|1139.1|1
1648493370000|2022-03-28 18:49:30|1150.9|1140.1|1150.9|1140.1|1150.9|1140.1|1150.9|1140.1|1
1648493400000|2022-03-28 18:50:00|1150.4|1139.6|1150.4|1139.6|1150.4|1139.6|1150.4|1139.6|1
1648493410000|2022-03-28 18:50:10|1150.9|1140.1|1150.9|1140.1|1150.9|1140.1|1150.9|1140.1|1
1648493430000|2022-03-28 18:50:30|1150.4|1139.6|1150.4|1139.6|1150.4|1139.6|1150.4|1139.6|1
1648493460000|2022-03-28 18:51:00|1150.9|1140.1|1150.9|1140.1|1150.9|1140.1|1150.9|1140.1|1
1648493480000|2022-03-28 18:51:20|1151.14|1140.34|1151.16|1140.36|1151.16|1140.36|1151.14|1140.34|2
1648493500000|2022-03-28 18:51:40|1151.4|1140.6|1151.9|1141.1|1151.9|1141.1|1151.4|1140.6|2
1648493530000|2022-03-28 18:52:10|1152.9|1142.1|1152.9|1142.1|1152.9|1142.1|1152.9|1142.1|1
1648493560000|2022-03-28 18:52:40|1152.97|1142.17|1153.06|1142.26|1153.06|1142.26|1152.97|1142.17|2
1648493570000|2022-03-28 18:52:50|1153.9|1143.1|1153.9|1143.1|1153.9|1143.1|1153.9|1143.1|1
1648493590000|2022-03-28 18:53:10|1154.4|1143.6|1154.9|1144.1|1154.9|1144.1|1154.4|1143.6|2
1648493620000|2022-03-28 18:53:40|1154.4|1143.6|1153.9|1143.1|1154.4|1143.6|1153.9|1143.1|2
1648493680000|2022-03-28 18:54:40|1153.52|1142.72|1153.3|1142.5|1153.52|1142.72|1153.3|1142.5|5
1648493700000|2022-03-28 18:55:00|1152.9|1142.1|1152.9|1142.1|1152.9|1142.1|1152.9|1142.1|1
1648493710000|2022-03-28 18:55:10|1152.4|1141.6|1152.4|1141.6|1152.4|1141.6|1151.4|1140.6|7
1648493740000|2022-03-28 18:55:40|1153.3|1142.5|1153.3|1142.5|1153.3|1142.5|1153.3|1142.5|1
1648493780000|2022-03-28 18:56:20|1152.9|1142.1|1152.4|1141.6|1152.9|1142.1|1152.4|1141.6|2
1648493860000|2022-03-28 18:57:40|1151.9|1141.1|1151.56|1140.76|1151.9|1141.1|1151.56|1140.76|2
1648493870000|2022-03-28 18:57:50|1151.57|1140.77|1152.4|1141.6|1152.4|1141.6|1151.56|1140.76|16
1648493880000|2022-03-28 18:58:00|1152.61|1141.81|1152.9|1142.1|1152.9|1142.1|1152.61|1141.81|2
1648493890000|2022-03-28 18:58:10|1152.61|1141.81|1152.9|1142.1|1152.9|1142.1|1152.4|1141.6|3
1648493900000|2022-03-28 18:58:20|1152.61|1141.81|1152.4|1141.6|1152.61|1141.81|1152.4|1141.6|5
1648493920000|2022-03-28 18:58:40|1152.9|1142.1|1152.9|1142.1|1152.9|1142.1|1152.9|1142.1|1
1648493940000|2022-03-28 18:59:00|1152.6|1141.8|1152.6|1141.8|1152.6|1141.8|1152.6|1141.8|1
1648493950000|2022-03-28 18:59:10|1152.1|1141.3|1151.58|1140.78|1152.1|1141.3|1151.56|1140.76|8
1648493960000|2022-03-28 18:59:20|1151.9|1141.1|1151.9|1141.1|1151.9|1141.1|1151.9|1141.1|1
1648493990000|2022-03-28 18:59:50|1152.4|1141.6|1152.4|1141.6|1152.4|1141.6|1152.4|1141.6|1
1648494000000|2022-03-28 19:00:00|1152.9|1142.1|1152.4|1141.6|1152.9|1142.1|1152.4|1141.6|2
1648494010000|2022-03-28 19:00:10|1151.9|1141.1|1151.9|1141.1|1151.9|1141.1|1151.9|1141.1|1
1648494020000|2022-03-28 19:00:20|1151.4|1140.6|1151.4|1140.6|1151.4|1140.6|1151.4|1140.6|1
1648494140000|2022-03-28 19:02:20|1150.9|1140.1|1150.51|1139.71|1150.9|1140.1|1150.51|1139.71|2
1648494150000|2022-03-28 19:02:30|1150.4|1139.6|1149.9|1139.1|1150.4|1139.6|1149.9|1139.1|2
1648494210000|2022-03-28 19:03:30|1148.9|1138.1|1148.9|1138.1|1148.9|1138.1|1148.9|1138.1|1
1648494230000|2022-03-28 19:03:50|1149.4|1138.6|1148.9|1138.1|1149.9|1139.1|1148.9|1138.1|3
1648494260000|2022-03-28 19:04:20|1148.4|1137.6|1148.4|1137.6|1148.4|1137.6|1148.4|1137.6|1
1648494280000|2022-03-28 19:04:40|1146.9|1136.1|1146.9|1136.1|1146.9|1136.1|1146.9|1136.1|1
1648494330000|2022-03-28 19:05:30|1146.4|1135.6|1145.75|1134.95|1146.4|1135.6|1145.75|1134.95|2
1648494370000|2022-03-28 19:06:10|1145.9|1135.1|1145.9|1135.1|1145.9|1135.1|1145.9|1135.1|1
1648494400000|2022-03-28 19:06:40|1145.77|1134.97|1145.75|1134.95|1145.77|1134.97|1145.75|1134.95|2
1648494520000|2022-03-28 19:08:40|1144.9|1134.1|1144.9|1134.1|1144.9|1134.1|1144.9|1134.1|1
1648494540000|2022-03-28 19:09:00|1144.8|1134|1144.8|1134|1144.8|1134|1144.8|1134|1
1648494690000|2022-03-28 19:11:30|1145.3|1134.5|1146.4|1135.6|1146.4|1135.6|1145.3|1134.5|2
1648494820000|2022-03-28 19:13:40|1146.9|1136.1|1147.4|1136.6|1147.4|1136.6|1146.9|1136.1|2
1648494880000|2022-03-28 19:14:40|1147.13|1136.33|1146.9|1136.1|1147.13|1136.33|1146.9|1136.1|2
1648494890000|2022-03-28 19:14:50|1146.4|1135.6|1146.4|1135.6|1146.4|1135.6|1146.4|1135.6|1
1648494960000|2022-03-28 19:16:00|1146.9|1136.1|1147.4|1136.6|1147.4|1136.6|1146.9|1136.1|2
1648495020000|2022-03-28 19:17:00|1147.9|1137.1|1147.9|1137.1|1147.9|1137.1|1147.9|1137.1|1
1648495090000|2022-03-28 19:18:10|1148.36|1137.56|1148.36|1137.56|1148.36|1137.56|1148.36|1137.56|1
1648495100000|2022-03-28 19:18:20|1148.9|1138.1|1148.9|1138.1|1148.9|1138.1|1148.9|1138.1|1
1648495240000|2022-03-28 19:20:40|1149.4|1138.6|1149.9|1139.1|1149.9|1139.1|1149.4|1138.6|2
1648495250000|2022-03-28 19:20:50|1149.94|1139.14|1149.94|1139.14|1149.94|1139.14|1149.93|1139.13|3
1648495260000|2022-03-28 19:21:00|1149.93|1139.13|1149.94|1139.14|1149.94|1139.14|1149.93|1139.13|8
1648495270000|2022-03-28 19:21:10|1150.4|1139.6|1150.4|1139.6|1150.4|1139.6|1150.4|1139.6|1
1648495360000|2022-03-28 19:22:40|1150.67|1139.87|1150.68|1139.88|1150.68|1139.88|1150.67|1139.87|2
1648495390000|2022-03-28 19:23:10|1150.69|1139.89|1150.69|1139.89|1150.69|1139.89|1150.69|1139.89|1
1648495410000|2022-03-28 19:23:30|1151.19|1140.39|1151.4|1140.6|1151.4|1140.6|1151.19|1140.39|2
1648495460000|2022-03-28 19:24:20|1151.72|1140.92|1151.72|1140.92|1151.72|1140.92|1151.72|1140.92|1
1648495480000|2022-03-28 19:24:40|1151.9|1141.1|1152.4|1141.6|1152.4|1141.6|1151.9|1141.1|2
1648495500000|2022-03-28 19:25:00|1152.52|1141.72|1153.3|1142.5|1153.3|1142.5|1152.52|1141.72|5
1648495540000|2022-03-28 19:25:40|1153.5|1142.7|1153.8|1143|1153.8|1143|1153.5|1142.7|4
1648495580000|2022-03-28 19:26:20|1153.85|1143.05|1153.95|1143.15|1153.95|1143.15|1153.85|1143.05|2
1648495610000|2022-03-28 19:26:50|1153.9|1143.1|1153.8|1143|1153.9|1143.1|1153.8|1143|2
1648495710000|2022-03-28 19:28:30|1153.29|1142.49|1153.29|1142.49|1153.29|1142.49|1153.29|1142.49|1
1648495870000|2022-03-28 19:31:10|1153.4|1142.6|1153.4|1142.6|1153.9|1143.1|1153.4|1142.6|3
1648495880000|2022-03-28 19:31:20|1153.29|1142.49|1153.29|1142.49|1153.29|1142.49|1153.29|1142.49|1
1648495920000|2022-03-28 19:32:00|1153.3|1142.5|1153.9|1143.1|1153.9|1143.1|1153.3|1142.5|3
1648495930000|2022-03-28 19:32:10|1154.9|1144.1|1154.9|1144.1|1154.9|1144.1|1154.9|1144.1|1
1648496080000|2022-03-28 19:34:40|1154.72|1143.92|1154.72|1143.92|1154.72|1143.92|1154.72|1143.92|1
1648496130000|2022-03-28 19:35:30|1154.17|1143.37|1153.85|1143.05|1154.17|1143.37|1153.85|1143.05|2
1648496190000|2022-03-28 19:36:30|1152.9|1142.1|1152.4|1141.6|1152.9|1142.1|1152.4|1141.6|2
1648496200000|2022-03-28 19:36:40|1151.4|1140.6|1151.4|1140.6|1151.4|1140.6|1151.4|1140.6|1
1648496230000|2022-03-28 19:37:10|1151.9|1141.1|1151.9|1141.1|1151.9|1141.1|1151.9|1141.1|1
1648496250000|2022-03-28 19:37:30|1151.79|1140.99|1151.79|1140.99|1151.79|1140.99|1151.79|1140.99|1
1648496340000|2022-03-28 19:39:00|1151.29|1140.49|1150.81|1140.01|1151.29|1140.49|1150.64|1139.84|4
1648496370000|2022-03-28 19:39:30|1150.64|1139.84|1150.64|1139.84|1150.64|1139.84|1150.64|1139.84|1
1648496390000|2022-03-28 19:39:50|1150.42|1139.62|1150.29|1139.49|1150.42|1139.62|1150.29|1139.49|2
1648496400000|2022-03-28 19:40:00|1150.19|1139.39|1150.19|1139.39|1150.19|1139.39|1150.19|1139.39|1
1648496450000|2022-03-28 19:40:50|1149.96|1139.16|1149.95|1139.15|1149.96|1139.16|1149.95|1139.15|2
1648496510000|2022-03-28 19:41:50|1149.64|1138.84|1149.64|1138.84|1149.64|1138.84|1149.64|1138.84|1
1648496560000|2022-03-28 19:42:40|1149.14|1138.34|1149.14|1138.34|1149.14|1138.34|1149.14|1138.34|1
1648496580000|2022-03-28 19:43:00|1149.21|1138.41|1149.21|1138.41|1149.21|1138.41|1149.21|1138.41|1
1648496590000|2022-03-28 19:43:10|1148.1|1137.3|1148.21|1137.41|1148.21|1137.41|1148.1|1137.3|2
1648496600000|2022-03-28 19:43:20|1148.14|1137.34|1148.14|1137.34|1148.14|1137.34|1148.14|1137.34|1
1648496660000|2022-03-28 19:44:20|1148.24|1137.44|1148.9|1138.1|1148.9|1138.1|1148.24|1137.44|3
1648496760000|2022-03-28 19:46:00|1148.4|1137.6|1148.4|1137.6|1148.4|1137.6|1148.4|1137.6|1
1648496950000|2022-03-28 19:49:10|1147.9|1137.1|1147.9|1137.1|1147.9|1137.1|1147.9|1137.1|1
1648496990000|2022-03-28 19:49:50|1148.4|1137.6|1148.4|1137.6|1148.4|1137.6|1148.4|1137.6|1
1648497000000|2022-03-28 19:50:00|1147.9|1137.1|1147.9|1137.1|1147.9|1137.1|1147.9|1137.1|1
1648497020000|2022-03-28 19:50:20|1145.9|1135.1|1145.9|1135.1|1145.9|1135.1|1145.9|1135.1|1
1648497040000|2022-03-28 19:50:40|1144.9|1134.1|1144.9|1134.1|1144.9|1134.1|1144.9|1134.1|1
1648497080000|2022-03-28 19:51:20|1143.9|1133.1|1143.9|1133.1|1143.9|1133.1|1143.9|1133.1|1
1648497140000|2022-03-28 19:52:20|1142.9|1132.1|1142.9|1132.1|1142.9|1132.1|1142.9|1132.1|1
1648497150000|2022-03-28 19:52:30|1142.4|1131.6|1141.9|1131.1|1142.4|1131.6|1141.9|1131.1|2
1648497160000|2022-03-28 19:52:40|1140.9|1130.1|1137.9|1127.1|1140.9|1130.1|1137.9|1127.1|3
1648497170000|2022-03-28 19:52:50|1136.9|1126.1|1136.76|1125.96|1136.9|1126.1|1136.76|1125.96|2
1648497180000|2022-03-28 19:53:00|1136.9|1126.1|1137.88|1127.08|1137.88|1127.08|1136.9|1126.1|4
1648497190000|2022-03-28 19:53:10|1138.4|1127.6|1138.4|1127.6|1138.4|1127.6|1138.4|1127.6|1
1648497200000|2022-03-28 19:53:20|1137.9|1127.1|1136.9|1126.1|1137.9|1127.1|1136.9|1126.1|3
1648497220000|2022-03-28 19:53:40|1137.4|1126.6|1138.29|1127.49|1138.29|1127.49|1137.4|1126.6|2
1648497230000|2022-03-28 19:53:50|1138.28|1127.48|1138.4|1127.6|1138.4|1127.6|1138.28|1127.48|2
1648497280000|2022-03-28 19:54:40|1138.59|1127.79|1138.4|1127.6|1138.59|1127.79|1138.4|1127.6|2
1648497290000|2022-03-28 19:54:50|1138.59|1127.79|1138.7|1127.9|1138.7|1127.9|1138.4|1127.6|5
1648497300000|2022-03-28 19:55:00|1138.4|1127.6|1140.22|1129.42|1140.22|1129.42|1138.4|1127.6|7
1648497330000|2022-03-28 19:55:30|1139.4|1128.6|1139.4|1128.6|1139.4|1128.6|1139.4|1128.6|1
1648497360000|2022-03-28 19:56:00|1139.68|1128.88|1140.4|1129.6|1140.4|1129.6|1139.68|1128.88|3
1648497370000|2022-03-28 19:56:10|1139.9|1129.1|1139.4|1128.6|1139.9|1129.1|1139.4|1128.6|7
1648497390000|2022-03-28 19:56:30|1138.9|1128.1|1138.9|1128.1|1138.9|1128.1|1138.9|1128.1|1
1648497400000|2022-03-28 19:56:40|1138.7|1127.9|1139.4|1128.6|1139.4|1128.6|1138.7|1127.9|2
1648497410000|2022-03-28 19:56:50|1139.9|1129.1|1140.4|1129.6|1140.4|1129.6|1139.9|1129.1|2
1648497440000|2022-03-28 19:57:20|1140.71|1129.91|1141.21|1130.41|1141.21|1130.41|1140.71|1129.91|2
1648497460000|2022-03-28 19:57:40|1140.9|1130.1|1140.9|1130.1|1140.9|1130.1|1140.9|1130.1|1
1648497490000|2022-03-28 19:58:10|1140.33|1129.53|1139.83|1129.03|1140.33|1129.53|1139.83|1129.03|2
1648497510000|2022-03-28 19:58:30|1140.33|1129.53|1140.33|1129.53|1140.33|1129.53|1140.33|1129.53|1
1648497520000|2022-03-28 19:58:40|1139.83|1129.03|1139.83|1129.03|1139.83|1129.03|1139.83|1129.03|1
1648497560000|2022-03-28 19:59:20|1140.33|1129.53|1140.9|1130.1|1140.9|1130.1|1140.33|1129.53|3
1648497570000|2022-03-28 19:59:30|1141.4|1130.6|1141.4|1130.6|1141.4|1130.6|1141.4|1130.6|1
1648497590000|2022-03-28 19:59:50|1140.9|1130.1|1140.63|1129.83|1140.9|1130.1|1140.63|1129.83|2
1648497680000|2022-03-28 20:01:20|1140.4|1129.6|1140.6|1129.8|1140.6|1129.8|1140.4|1129.6|2
1648497690000|2022-03-28 20:01:30|1141.1|1130.3|1141.4|1130.6|1141.4|1130.6|1141.1|1130.3|2
1648497740000|2022-03-28 20:02:20|1141.55|1130.75|1143.23|1132.43|1143.23|1132.43|1141.55|1130.75|9
1648497750000|2022-03-28 20:02:30|1143.9|1133.1|1143.23|1132.43|1143.9|1133.1|1143.23|1132.43|2
1648497780000|2022-03-28 20:03:00|1143.61|1132.81|1143.9|1133.1|1143.9|1133.1|1143.61|1132.81|2
1648497830000|2022-03-28 20:03:50|1143.53|1132.73|1143.53|1132.73|1143.53|1132.73|1143.53|1132.73|1
1648497840000|2022-03-28 20:04:00|1143.33|1132.53|1143.33|1132.53|1143.33|1132.53|1143.33|1132.53|1
1648497870000|2022-03-28 20:04:30|1143.41|1132.61|1143.41|1132.61|1143.41|1132.61|1143.41|1132.61|1
1648497880000|2022-03-28 20:04:40|1142.9|1132.1|1142.9|1132.1|1142.9|1132.1|1142.9|1132.1|1
1648497920000|2022-03-28 20:05:20|1143.34|1132.54|1143.53|1132.73|1143.53|1132.73|1143.34|1132.54|2
1648497930000|2022-03-28 20:05:30|1143.34|1132.54|1143.34|1132.54|1143.34|1132.54|1143.34|1132.54|1
1648497940000|2022-03-28 20:05:40|1143.2|1132.4|1143.2|1132.4|1143.2|1132.4|1143.2|1132.4|1
1648498100000|2022-03-28 20:08:20|1143.08|1132.28|1142.9|1132.1|1143.08|1132.28|1142.59|1131.79|4
1648498130000|2022-03-28 20:08:50|1142.83|1132.03|1142.52|1131.72|1142.83|1132.03|1142.52|1131.72|4
1648498140000|2022-03-28 20:09:00|1142.53|1131.73|1142.53|1131.73|1142.53|1131.73|1142.53|1131.73|1
1648498210000|2022-03-28 20:10:10|1141.9|1131.1|1141.9|1131.1|1141.9|1131.1|1141.9|1131.1|1
1648498230000|2022-03-28 20:10:30|1142.03|1131.23|1142.53|1131.73|1142.53|1131.73|1142.03|1131.23|2
1648498250000|2022-03-28 20:10:50|1142.83|1132.03|1143.2|1132.4|1143.2|1132.4|1142.83|1132.03|2
1648498270000|2022-03-28 20:11:10|1142.9|1132.1|1142.55|1131.75|1142.9|1132.1|1142.55|1131.75|2
1648498280000|2022-03-28 20:11:20|1142.52|1131.72|1142.53|1131.73|1142.53|1131.73|1142.52|1131.72|2
1648498290000|2022-03-28 20:11:30|1142.52|1131.72|1142.53|1131.73|1142.53|1131.73|1142.52|1131.72|2
1648498300000|2022-03-28 20:11:40|1141.9|1131.1|1141.9|1131.1|1141.9|1131.1|1141.9|1131.1|1
1648498310000|2022-03-28 20:11:50|1142.03|1131.23|1142.53|1131.73|1142.53|1131.73|1142.03|1131.23|2
1648498440000|2022-03-28 20:14:00|1142.87|1132.07|1142.87|1132.07|1142.87|1132.07|1142.87|1132.07|1
1648498460000|2022-03-28 20:14:20|1142.9|1132.1|1142.9|1132.1|1142.9|1132.1|1142.9|1132.1|1
1648498490000|2022-03-28 20:14:50|1141.9|1131.1|1141.9|1131.1|1141.9|1131.1|1141.9|1131.1|1
1648498540000|2022-03-28 20:15:40|1142.4|1131.6|1142.53|1131.73|1142.53|1131.73|1142.4|1131.6|2
1648498560000|2022-03-28 20:16:00|1142.75|1131.95|1143.12|1132.32|1143.12|1132.32|1142.75|1131.95|2
1648498590000|2022-03-28 20:16:30|1142.9|1132.1|1142.53|1131.73|1142.9|1132.1|1142.53|1131.73|2
1648498600000|2022-03-28 20:16:40|1141.9|1131.1|1141.9|1131.1|1141.9|1131.1|1141.9|1131.1|1
1648498610000|2022-03-28 20:16:50|1142.03|1131.23|1142.03|1131.23|1142.03|1131.23|1142.03|1131.23|1
1648498620000|2022-03-28 20:17:00|1142.53|1131.73|1142.53|1131.73|1142.53|1131.73|1142.53|1131.73|1
1648498640000|2022-03-28 20:17:20|1141.9|1131.1|1141.9|1131.1|1141.9|1131.1|1141.9|1131.1|1
1648498720000|2022-03-28 20:18:40|1142.4|1131.6|1142.4|1131.6|1142.4|1131.6|1142.4|1131.6|1
1648498830000|2022-03-28 20:20:30|1142.53|1131.73|1142.53|1131.73|1142.53|1131.73|1142.53|1131.73|1
1648498980000|2022-03-28 20:23:00|1142.52|1131.72|1142.53|1131.73|1142.53|1131.73|1142.52|1131.72|2
1648498990000|2022-03-28 20:23:10|1142.9|1132.1|1143.12|1132.32|1143.12|1132.32|1142.9|1132.1|2
1648499040000|2022-03-28 20:24:00|1143.42|1132.62|1143.92|1133.12|1143.92|1133.12|1143.42|1132.62|3
1648499060000|2022-03-28 20:24:20|1144.9|1134.1|1144.9|1134.1|1144.9|1134.1|1144.9|1134.1|1
1648499140000|2022-03-28 20:25:40|1144.99|1134.19|1145.95|1135.15|1145.95|1135.15|1144.99|1134.19|6
1648499170000|2022-03-28 20:26:10|1146.4|1135.6|1146.4|1135.6|1146.4|1135.6|1146.4|1135.6|1
1648499210000|2022-03-28 20:26:50|1146.52|1135.72|1147.26|1136.46|1147.26|1136.46|1146.52|1135.72|3
1648499230000|2022-03-28 20:27:10|1147.4|1136.6|1147.4|1136.6|1147.4|1136.6|1147.4|1136.6|1
1648499250000|2022-03-28 20:27:30|1146.9|1136.1|1146.49|1135.69|1146.9|1136.1|1146.49|1135.69|2
1648499410000|2022-03-28 20:30:10|1146.5|1135.7|1146.51|1135.71|1146.51|1135.71|1146.49|1135.69|7
1648499420000|2022-03-28 20:30:20|1146.49|1135.69|1147.44|1136.64|1147.44|1136.64|1146.49|1135.69|4
1648499440000|2022-03-28 20:30:40|1147.49|1136.69|1147.49|1136.69|1147.49|1136.69|1147.49|1136.69|1
1648499450000|2022-03-28 20:30:50|1147.61|1136.81|1148.03|1137.23|1148.03|1137.23|1147.61|1136.81|2
1648499460000|2022-03-28 20:31:00|1147.9|1137.1|1148.03|1137.23|1148.03|1137.23|1147.9|1137.1|2
1648499470000|2022-03-28 20:31:10|1148.22|1137.42|1148.22|1137.42|1148.22|1137.42|1148.22|1137.42|1
1648499480000|2022-03-28 20:31:20|1148.33|1137.53|1148.33|1137.53|1148.33|1137.53|1148.33|1137.53|1
1648499520000|2022-03-28 20:32:00|1147.9|1137.1|1148.41|1137.61|1148.41|1137.61|1147.9|1137.1|5
1648499560000|2022-03-28 20:32:40|1147.9|1137.1|1147.9|1137.1|1147.9|1137.1|1147.9|1137.1|1
1648499590000|2022-03-28 20:33:10|1147.55|1136.75|1147.55|1136.75|1147.55|1136.75|1147.55|1136.75|1
1648499600000|2022-03-28 20:33:20|1147.56|1136.76|1148.03|1137.23|1148.03|1137.23|1147.56|1136.76|5
1648499660000|2022-03-28 20:34:20|1148.24|1137.44|1148.24|1137.44|1148.24|1137.44|1148.24|1137.44|1
1648499720000|2022-03-28 20:35:20|1147.9|1137.1|1147.9|1137.1|1147.9|1137.1|1147.9|1137.1|1
1648499740000|2022-03-28 20:35:40|1147.71|1136.91|1147.71|1136.91|1147.71|1136.91|1147.71|1136.91|1
1648499760000|2022-03-28 20:36:00|1147.84|1137.04|1148.04|1137.24|1148.04|1137.24|1147.84|1137.04|2
1648499810000|2022-03-28 20:36:50|1148.9|1138.1|1148.9|1138.1|1148.9|1138.1|1148.9|1138.1|1
1648499840000|2022-03-28 20:37:20|1148.53|1137.73|1148.53|1137.73|1148.53|1137.73|1148.53|1137.73|1
1648499860000|2022-03-28 20:37:40|1148.12|1137.32|1148.13|1137.33|1148.13|1137.33|1148.12|1137.32|6
1648499870000|2022-03-28 20:37:50|1148.12|1137.32|1148.13|1137.33|1148.13|1137.33|1148.12|1137.32|2
1648499880000|2022-03-28 20:38:00|1148.9|1138.1|1148.9|1138.1|1148.9|1138.1|1148.9|1138.1|1
1648499920000|2022-03-28 20:38:40|1149.11|1138.31|1148.9|1138.1|1149.24|1138.44|1148.9|1138.1|3
1648499990000|2022-03-28 20:39:50|1149.11|1138.31|1149.29|1138.49|1149.34|1138.54|1149.11|1138.31|4
1648500060000|2022-03-28 20:41:00|1149.31|1138.51|1149.67|1138.87|1149.67|1138.87|1149.31|1138.51|3
1648500070000|2022-03-28 20:41:10|1148.9|1138.1|1148.9|1138.1|1148.9|1138.1|1148.9|1138.1|1
1648500120000|2022-03-28 20:42:00|1147.54|1136.74|1147.54|1136.74|1147.54|1136.74|1147.54|1136.74|1
1648500160000|2022-03-28 20:42:40|1147.55|1136.75|1147.55|1136.75|1147.55|1136.75|1147.55|1136.75|1
1648500170000|2022-03-28 20:42:50|1147.54|1136.74|1147.54|1136.74|1147.54|1136.74|1147.54|1136.74|1
1648500180000|2022-03-28 20:43:00|1147.55|1136.75|1147.55|1136.75|1147.55|1136.75|1147.54|1136.74|9
1648500190000|2022-03-28 20:43:10|1147.54|1136.74|1147.54|1136.74|1147.55|1136.75|1147.54|1136.74|5
1648500200000|2022-03-28 20:43:20|1147.55|1136.75|1147.54|1136.74|1147.55|1136.75|1147.54|1136.74|4
1648500230000|2022-03-28 20:43:50|1147.9|1137.1|1147.9|1137.1|1147.9|1137.1|1147.9|1137.1|1
1648500300000|2022-03-28 20:45:00|1148.34|1137.54|1148.34|1137.54|1148.34|1137.54|1148.34|1137.54|1
1648500310000|2022-03-28 20:45:10|1148.4|1137.6|1148.4|1137.6|1148.4|1137.6|1148.4|1137.6|1
1648500340000|2022-03-28 20:45:40|1148.58|1137.78|1148.58|1137.78|1148.58|1137.78|1148.58|1137.78|1
1648500360000|2022-03-28 20:46:00|1149.08|1138.28|1149.08|1138.28|1149.08|1138.28|1149.08|1138.28|1
1648500390000|2022-03-28 20:46:30|1148.98|1138.18|1148.8|1138|1148.98|1138.18|1148.8|1138|2
1648500400000|2022-03-28 20:46:40|1148.79|1137.99|1148.79|1137.99|1148.79|1137.99|1148.79|1137.99|1
1648500430000|2022-03-28 20:47:10|1148.78|1137.98|1149.16|1138.36|1149.16|1138.36|1148.78|1137.98|2
1648500440000|2022-03-28 20:47:20|1149.28|1138.48|1149.28|1138.48|1149.28|1138.48|1149.28|1138.48|1
1648500500000|2022-03-28 20:48:20|1149.64|1138.84|1149.9|1139.1|1149.9|1139.1|1149.64|1138.84|2
1648500550000|2022-03-28 20:49:10|1149.76|1138.96|1149.76|1138.96|1149.76|1138.96|1149.76|1138.96|1
1648500560000|2022-03-28 20:49:20|1149.75|1138.95|1148.9|1138.1|1149.75|1138.95|1148.9|1138.1|2
1648500600000|2022-03-28 20:50:00|1149.23|1138.43|1149.73|1138.93|1149.73|1138.93|1149.23|1138.43|2
1648500610000|2022-03-28 20:50:10|1148.9|1138.1|1148.9|1138.1|1148.9|1138.1|1148.9|1138.1|1
1648500650000|2022-03-28 20:50:50|1149.17|1138.37|1149.67|1138.87|1149.67|1138.87|1149.17|1138.37|2
1648500700000|2022-03-28 20:51:40|1149.4|1138.6|1149.4|1138.6|1149.4|1138.6|1149.4|1138.6|1
1648500710000|2022-03-28 20:51:50|1149.05|1138.25|1149.05|1138.25|1149.05|1138.25|1149.05|1138.25|1
1648500730000|2022-03-28 20:52:10|1148.13|1137.33|1148.13|1137.33|1148.13|1137.33|1148.13|1137.33|1
1648500750000|2022-03-28 20:52:30|1147.82|1137.02|1147.67|1136.87|1147.82|1137.02|1147.67|1136.87|2
1648500770000|2022-03-28 20:52:50|1147.68|1136.88|1147.83|1137.03|1147.83|1137.03|1147.68|1136.88|3
1648500790000|2022-03-28 20:53:10|1147.9|1137.1|1147.9|1137.1|1147.9|1137.1|1147.9|1137.1|1
1648500860000|2022-03-28 20:54:20|1147.64|1136.84|1147.71|1136.91|1147.71|1136.91|1147.64|1136.84|2
1648500870000|2022-03-28 20:54:30|1147.9|1137.1|1147.9|1137.1|1147.9|1137.1|1147.9|1137.1|1
1648500880000|2022-03-28 20:54:40|1147.53|1136.73|1147.53|1136.73|1147.53|1136.73|1147.53|1136.73|1
1648500890000|2022-03-28 20:54:50|1147.52|1136.72|1147.53|1136.73|1147.53|1136.73|1147.52|1136.72|2
1648500900000|2022-03-28 20:55:00|1147.54|1136.74|1147.9|1137.1|1147.9|1137.1|1147.52|1136.72|9
1648500930000|2022-03-28 20:55:30|1147.53|1136.73|1147.53|1136.73|1147.54|1136.74|1147.52|1136.72|11
1648500940000|2022-03-28 20:55:40|1147.52|1136.72|1147.52|1136.72|1147.54|1136.74|1147.52|1136.72|9
1648500950000|2022-03-28 20:55:50|1147.53|1136.73|1147.9|1137.1|1147.9|1137.1|1147.53|1136.73|2
1648501010000|2022-03-28 20:56:50|1147.4|1136.6|1147.9|1137.1|1147.9|1137.1|1146.9|1136.1|4
1648501160000|2022-03-28 20:59:20|1148.21|1137.41|1148.63|1137.83|1148.63|1137.83|1148.21|1137.41|2
1648501170000|2022-03-28 20:59:30|1148.54|1137.74|1148.14|1137.34|1148.54|1137.74|1148.14|1137.34|3
1648501180000|2022-03-28 20:59:40|1148.34|1137.54|1148.54|1137.74|1148.54|1137.74|1148.34|1137.54|2
1648501190000|2022-03-28 20:59:50|1148.34|1137.54|1148.54|1137.74|1148.54|1137.74|1148.34|1137.54|2
1648501200000|2022-03-28 21:00:00|1148.23|1137.43|1148.35|1137.55|1148.35|1137.55|1148.23|1137.43|9
1648501210000|2022-03-28 21:00:10|1148.33|1137.53|1148.35|1137.55|1148.35|1137.55|1148.22|1137.42|6
1648501220000|2022-03-28 21:00:20|1148.22|1137.42|1148.35|1137.55|1148.35|1137.55|1148.22|1137.42|4
1648501230000|2022-03-28 21:00:30|1148.33|1137.53|1148.33|1137.53|1148.33|1137.53|1148.33|1137.53|1
1648501240000|2022-03-28 21:00:40|1148.35|1137.55|1148.35|1137.55|1148.35|1137.55|1148.33|1137.53|5
1648501250000|2022-03-28 21:00:50|1148.33|1137.53|1148.34|1137.54|1148.34|1137.54|1148.33|1137.53|8
1648501260000|2022-03-28 21:01:00|1148.33|1137.53|1150.1|1139.3|1150.11|1139.31|1148.33|1137.53|12
1648501270000|2022-03-28 21:01:10|1150.11|1139.31|1150.54|1139.74|1150.54|1139.74|1150.1|1139.3|11
1648501280000|2022-03-28 21:01:20|1150.55|1139.75|1150.67|1139.87|1150.67|1139.87|1150.54|1139.74|3
1648501290000|2022-03-28 21:01:30|1150.88|1140.08|1151.29|1140.49|1151.29|1140.49|1150.67|1139.87|9
1648501300000|2022-03-28 21:01:40|1151.17|1140.37|1151.29|1140.49|1151.29|1140.49|1151.17|1140.37|2
1648501310000|2022-03-28 21:01:50|1151.3|1140.5|1151.3|1140.5|1151.3|1140.5|1151.3|1140.5|1
1648501320000|2022-03-28 21:02:00|1151.29|1140.49|1151.3|1140.5|1151.3|1140.5|1151.29|1140.49|16
1648501330000|2022-03-28 21:02:10|1151.29|1140.49|1152.4|1141.6|1152.41|1141.61|1151.29|1140.49|20
1648501340000|2022-03-28 21:02:20|1152.41|1141.61|1152.65|1141.85|1153.06|1142.26|1152.4|1141.6|22
1648501350000|2022-03-28 21:02:30|1152.41|1141.61|1152.48|1141.68|1152.49|1141.69|1152.41|1141.61|7
1648501360000|2022-03-28 21:02:40|1152.77|1141.97|1152.77|1141.97|1152.77|1141.97|1152.77|1141.97|1
1648501420000|2022-03-28 21:03:40|1152.92|1142.12|1153.2|1142.4|1153.2|1142.4|1152.92|1142.12|3
1648501430000|2022-03-28 21:03:50|1153.38|1142.58|1153.38|1142.58|1153.38|1142.58|1153.38|1142.58|1
1648501440000|2022-03-28 21:04:00|1153.17|1142.37|1152.8|1142|1153.17|1142.37|1152.8|1142|3
1648501480000|2022-03-28 21:04:40|1152.79|1141.99|1152.79|1141.99|1152.79|1141.99|1152.79|1141.99|1
1648501490000|2022-03-28 21:04:50|1152.6|1141.8|1152.38|1141.58|1152.6|1141.8|1152.38|1141.58|2
1648501500000|2022-03-28 21:05:00|1152.4|1141.6|1152.62|1141.82|1152.8|1142|1152.4|1141.6|6
1648501510000|2022-03-28 21:05:10|1152.4|1141.6|1151.61|1140.81|1152.4|1141.6|1151.61|1140.81|5
1648501530000|2022-03-28 21:05:30|1151.47|1140.67|1152.33|1141.53|1152.36|1141.56|1151.47|1140.67|11
1648501540000|2022-03-28 21:05:40|1152.36|1141.56|1152.33|1141.53|1152.36|1141.56|1152.23|1141.43|18
1648501550000|2022-03-28 21:05:50|1152.36|1141.56|1152.33|1141.53|1152.36|1141.56|1152.33|1141.53|12
1648501560000|2022-03-28 21:06:00|1152.43|1141.63|1152.43|1141.63|1152.44|1141.64|1152.43|1141.63|15
1648501570000|2022-03-28 21:06:10|1152.29|1141.49|1152.28|1141.48|1152.29|1141.49|1152.28|1141.48|8
1648501580000|2022-03-28 21:06:20|1152.29|1141.49|1153.1|1142.3|1153.1|1142.3|1152.28|1141.48|7
1648501620000|2022-03-28 21:07:00|1153|1142.2|1153.22|1142.42|1153.22|1142.42|1153|1142.2|9
1648501630000|2022-03-28 21:07:10|1153.21|1142.41|1153.22|1142.42|1153.22|1142.42|1153.21|1142.41|16
1648501640000|2022-03-28 21:07:20|1153.21|1142.41|1153.22|1142.42|1153.22|1142.42|1153.21|1142.41|14
1648501650000|2022-03-28 21:07:30|1153.21|1142.41|1152.57|1141.77|1153.22|1142.42|1152.57|1141.77|9
1648501690000|2022-03-28 21:08:10|1152.58|1141.78|1152.69|1141.89|1152.86|1142.06|1152.57|1141.77|6
1648501700000|2022-03-28 21:08:20|1152.82|1142.02|1153.11|1142.31|1153.11|1142.31|1152.82|1142.02|10
1648501710000|2022-03-28 21:08:30|1153.1|1142.3|1152.57|1141.77|1153.11|1142.31|1152.57|1141.77|6
1648501720000|2022-03-28 21:08:40|1152.85|1142.05|1153.15|1142.35|1153.15|1142.35|1152.85|1142.05|3
1648501750000|2022-03-28 21:09:10|1153.22|1142.42|1153.22|1142.42|1153.22|1142.42|1153.22|1142.42|1
1648501790000|2022-03-28 21:09:50|1153.15|1142.35|1152.91|1142.11|1153.15|1142.35|1152.91|1142.11|3
1648501800000|2022-03-28 21:10:00|1152.87|1142.07|1152.74|1141.94|1152.87|1142.07|1152.74|1141.94|3
1648501820000|2022-03-28 21:10:20|1152.71|1141.91|1152.77|1141.97|1152.77|1141.97|1152.71|1141.91|5
1648501830000|2022-03-28 21:10:30|1152.97|1142.17|1152.97|1142.17|1152.97|1142.17|1152.97|1142.17|1
1648501850000|2022-03-28 21:10:50|1152.68|1141.88|1152.69|1141.89|1152.69|1141.89|1152.68|1141.88|2
1648501880000|2022-03-28 21:11:20|1152.68|1141.88|1152.69|1141.89|1152.69|1141.89|1152.68|1141.88|2
1648501900000|2022-03-28 21:11:40|1151.9|1141.1|1151.9|1141.1|1151.9|1141.1|1151.9|1141.1|1
1648501970000|2022-03-28 21:12:50|1151.4|1140.6|1151.4|1140.6|1151.4|1140.6|1151.4|1140.6|1
1648501990000|2022-03-28 21:13:10|1150.63|1139.83|1150.64|1139.84|1150.64|1139.84|1150.63|1139.83|4
1648502000000|2022-03-28 21:13:20|1150.63|1139.83|1151.34|1140.54|1151.35|1140.55|1150.63|1139.83|5
1648502030000|2022-03-28 21:13:50|1151.49|1140.69|1152.28|1141.48|1152.28|1141.48|1151.49|1140.69|9
1648502070000|2022-03-28 21:14:30|1152.08|1141.28|1151.7|1140.9|1152.08|1141.28|1151.7|1140.9|2
1648502100000|2022-03-28 21:15:00|1151.9|1141.1|1151.9|1141.1|1151.9|1141.1|1151.9|1141.1|1
1648502120000|2022-03-28 21:15:20|1151.99|1141.19|1152|1141.2|1152|1141.2|1151.99|1141.19|4
1648502130000|2022-03-28 21:15:30|1151.99|1141.19|1152|1141.2|1152|1141.2|1151.99|1141.19|8
1648502140000|2022-03-28 21:15:40|1151.99|1141.19|1152.01|1141.21|1152.01|1141.21|1151.99|1141.19|3
1648502180000|2022-03-28 21:16:20|1151.9|1141.1|1151.9|1141.1|1151.9|1141.1|1151.9|1141.1|1
1648502220000|2022-03-28 21:17:00|1150.9|1140.1|1150.9|1140.1|1150.9|1140.1|1150.9|1140.1|1
1648502260000|2022-03-28 21:17:40|1150.4|1139.6|1150.4|1139.6|1150.4|1139.6|1150.4|1139.6|1
1648502290000|2022-03-28 21:18:10|1149.9|1139.1|1149.9|1139.1|1149.9|1139.1|1149.9|1139.1|1
1648502330000|2022-03-28 21:18:50|1146.9|1136.1|1146.9|1136.1|1146.9|1136.1|1146.9|1136.1|1
1648502340000|2022-03-28 21:19:00|1147.4|1136.6|1147.4|1136.6|1147.4|1136.6|1147.4|1136.6|1
1648502480000|2022-03-28 21:21:20|1146.9|1136.1|1146.9|1136.1|1146.9|1136.1|1146.9|1136.1|1
1648502490000|2022-03-28 21:21:30|1146.4|1135.6|1145.9|1135.1|1146.4|1135.6|1145.9|1135.1|2
1648502550000|2022-03-28 21:22:30|1145.75|1134.95|1145.57|1134.77|1145.75|1134.95|1145.57|1134.77|2
1648502710000|2022-03-28 21:25:10|1145.75|1134.95|1145.75|1134.95|1145.75|1134.95|1145.75|1134.95|1
1648502750000|2022-03-28 21:25:50|1144.9|1134.1|1144.9|1134.1|1144.9|1134.1|1144.9|1134.1|1
1648502780000|2022-03-28 21:26:20|1143.9|1133.1|1143.9|1133.1|1143.9|1133.1|1143.9|1133.1|1
1648502810000|2022-03-28 21:26:50|1143.62|1132.82|1143.62|1132.82|1143.62|1132.82|1143.62|1132.82|1
1648502850000|2022-03-28 21:27:30|1143.94|1133.14|1144.12|1133.32|1144.12|1133.32|1143.62|1132.82|3
1648502860000|2022-03-28 21:27:40|1144.4|1133.6|1144.4|1133.6|1144.4|1133.6|1144.4|1133.6|1
1648502960000|2022-03-28 21:29:20|1143.9|1133.1|1143.62|1132.82|1143.9|1133.1|1143.62|1132.82|2
1648503100000|2022-03-28 21:31:40|1142.9|1132.1|1142.9|1132.1|1142.9|1132.1|1142.9|1132.1|1
1648503120000|2022-03-28 21:32:00|1142.4|1131.6|1142.4|1131.6|1142.4|1131.6|1142.4|1131.6|1
1648503170000|2022-03-28 21:32:50|1140.9|1130.1|1140.9|1130.1|1140.9|1130.1|1140.9|1130.1|1
1648503200000|2022-03-28 21:33:20|1140.4|1129.6|1140.4|1129.6|1140.4|1129.6|1140.4|1129.6|1
1648503310000|2022-03-28 21:35:10|1139.9|1129.1|1139.9|1129.1|1139.9|1129.1|1139.9|1129.1|1
1648503380000|2022-03-28 21:36:20|1139.4|1128.6|1139.4|1128.6|1139.4|1128.6|1139.4|1128.6|1
1648503410000|2022-03-28 21:36:50|1137.4|1126.6|1137.4|1126.6|1137.4|1126.6|1137.4|1126.6|1
1648503430000|2022-03-28 21:37:10|1136.9|1126.1|1136.9|1126.1|1136.9|1126.1|1136.9|1126.1|1
1648503440000|2022-03-28 21:37:20|1135.9|1125.1|1135.9|1125.1|1135.9|1125.1|1135.9|1125.1|1
1648503490000|2022-03-28 21:38:10|1135.4|1124.6|1134.9|1124.1|1135.4|1124.6|1134.9|1124.1|2
1648503500000|2022-03-28 21:38:20|1133.9|1123.1|1132.9|1122.1|1133.9|1123.1|1132.9|1122.1|2
1648503510000|2022-03-28 21:38:30|1132.16|1121.36|1129.9|1119.1|1132.16|1121.36|1129.9|1119.1|4
1648503520000|2022-03-28 21:38:40|1128.9|1118.1|1126.9|1116.1|1128.9|1118.1|1126.9|1116.1|3
1648503530000|2022-03-28 21:38:50|1125.9|1115.1|1124.9|1114.1|1126.4|1115.6|1124.9|1114.1|5
1648503540000|2022-03-28 21:39:00|1123.9|1113.1|1123.9|1113.1|1123.9|1113.1|1123.9|1113.1|1
1648503550000|2022-03-28 21:39:10|1122.9|1112.1|1121.9|1111.1|1122.9|1112.1|1121.9|1111.1|3
1648503560000|2022-03-28 21:39:20|1119.9|1109.1|1123.9|1113.1|1123.9|1113.1|1119.9|1109.1|11
1648503570000|2022-03-28 21:39:30|1124.4|1113.6|1125.4|1114.6|1125.4|1114.6|1124.4|1113.6|3
1648503580000|2022-03-28 21:39:40|1124.9|1114.1|1125.4|1114.6|1125.4|1114.6|1124.4|1113.6|4
1648503590000|2022-03-28 21:39:50|1124.9|1114.1|1125.4|1114.6|1125.4|1114.6|1124.4|1113.6|4
1648503610000|2022-03-28 21:40:10|1125.9|1115.1|1125.9|1115.1|1125.9|1115.1|1125.9|1115.1|1
1648503620000|2022-03-28 21:40:20|1126.4|1115.6|1127.9|1117.1|1127.9|1117.1|1126.4|1115.6|2
1648503650000|2022-03-28 21:40:50|1127.4|1116.6|1126.96|1116.16|1127.4|1116.6|1126.96|1116.16|2
1648503700000|2022-03-28 21:41:40|1127.54|1116.74|1127.96|1117.16|1127.96|1117.16|1127.54|1116.74|2
1648503710000|2022-03-28 21:41:50|1128.9|1118.1|1128.9|1118.1|1128.9|1118.1|1128.9|1118.1|1
1648503740000|2022-03-28 21:42:20|1128.69|1117.89|1128.19|1117.39|1128.69|1117.89|1128.19|1117.39|2
1648503750000|2022-03-28 21:42:30|1127.9|1117.1|1125.4|1114.6|1127.9|1117.1|1125.4|1114.6|5
1648503760000|2022-03-28 21:42:40|1124.9|1114.1|1124.4|1113.6|1124.9|1114.1|1124.4|1113.6|2
1648503780000|2022-03-28 21:43:00|1124.08|1113.28|1123.58|1112.78|1124.08|1113.28|1123.58|1112.78|2
1648503790000|2022-03-28 21:43:10|1124.08|1113.28|1124.62|1113.82|1124.62|1113.82|1124.08|1113.28|3
1648503800000|2022-03-28 21:43:20|1125.13|1114.33|1127.9|1117.1|1127.9|1117.1|1125.13|1114.33|3
1648503810000|2022-03-28 21:43:30|1128.4|1117.6|1128.4|1117.6|1128.4|1117.6|1128.4|1117.6|1
1648503820000|2022-03-28 21:43:40|1127.9|1117.1|1126.4|1115.6|1127.9|1117.1|1126.4|1115.6|3
1648503890000|2022-03-28 21:44:50|1126.9|1116.1|1126.9|1116.1|1126.9|1116.1|1126.9|1116.1|1
1648503930000|2022-03-28 21:45:30|1127.4|1116.6|1127.4|1116.6|1127.4|1116.6|1127.4|1116.6|1
1648503940000|2022-03-28 21:45:40|1126.9|1116.1|1126.9|1116.1|1126.9|1116.1|1126.9|1116.1|1
1648503960000|2022-03-28 21:46:00|1126.4|1115.6|1124.9|1114.1|1126.4|1115.6|1124.9|1114.1|2
1648503980000|2022-03-28 21:46:20|1125.4|1114.6|1124.9|1114.1|1125.75|1114.95|1124.9|1114.1|3
1648504010000|2022-03-28 21:46:50|1124.4|1113.6|1123.58|1112.78|1124.4|1113.6|1123.58|1112.78|2
1648504050000|2022-03-28 21:47:30|1122.9|1112.1|1121.9|1111.1|1122.9|1112.1|1121.9|1111.1|2
1648504070000|2022-03-28 21:47:50|1120.9|1110.1|1120.9|1110.1|1120.9|1110.1|1120.9|1110.1|1
1648504080000|2022-03-28 21:48:00|1121.19|1110.39|1121.19|1110.39|1121.19|1110.39|1121.19|1110.39|1
1648504090000|2022-03-28 21:48:10|1120.9|1110.1|1120.9|1110.1|1120.9|1110.1|1120.9|1110.1|1
1648504150000|2022-03-28 21:49:10|1120.74|1109.94|1120.74|1109.94|1120.74|1109.94|1120.74|1109.94|1
1648504160000|2022-03-28 21:49:20|1120.9|1110.1|1120.9|1110.1|1120.9|1110.1|1120.9|1110.1|1
1648504200000|2022-03-28 21:50:00|1122.9|1112.1|1124.4|1113.6|1124.4|1113.6|1122.9|1112.1|4
1648504230000|2022-03-28 21:50:30|1125.4|1114.6|1125.4|1114.6|1125.4|1114.6|1125.4|1114.6|1
1648504260000|2022-03-28 21:51:00|1125.57|1114.77|1126.07|1115.27|1126.07|1115.27|1125.4|1114.6|4
1648504300000|2022-03-28 21:51:40|1126.4|1115.6|1126.4|1115.6|1126.4|1115.6|1126.4|1115.6|1
1648504340000|2022-03-28 21:52:20|1126.9|1116.1|1126.9|1116.1|1126.9|1116.1|1126.9|1116.1|1
1648504360000|2022-03-28 21:52:40|1127.05|1116.25|1127.55|1116.75|1127.55|1116.75|1127.05|1116.25|2
1648504370000|2022-03-28 21:52:50|1127.85|1117.05|1127.85|1117.05|1127.85|1117.05|1127.85|1117.05|1
1648504380000|2022-03-28 21:53:00|1127.9|1117.1|1127.9|1117.1|1127.9|1117.1|1127.9|1117.1|1
1648504400000|2022-03-28 21:53:20|1127.4|1116.6|1127.4|1116.6|1127.4|1116.6|1127.4|1116.6|1
1648504410000|2022-03-28 21:53:30|1126.9|1116.1|1126.9|1116.1|1126.9|1116.1|1126.9|1116.1|1
1648504510000|2022-03-28 21:55:10|1127.4|1116.6|1128.02|1117.22|1128.02|1117.22|1127.4|1116.6|3
1648504540000|2022-03-28 21:55:40|1128.4|1117.6|1128.4|1117.6|1128.4|1117.6|1128.4|1117.6|1
1648504620000|2022-03-28 21:57:00|1128.5|1117.7|1128.5|1117.7|1128.5|1117.7|1128.5|1117.7|1
1648504630000|2022-03-28 21:57:10|1129|1118.2|1129|1118.2|1129|1118.2|1129|1118.2|1
1648504640000|2022-03-28 21:57:20|1129.21|1118.41|1129.21|1118.41|1129.21|1118.41|1129.21|1118.41|1
1648504650000|2022-03-28 21:57:30|1129.61|1118.81|1130.19|1119.39|1130.19|1119.39|1129.61|1118.81|3
1648504680000|2022-03-28 21:58:00|1130.69|1119.89|1130.69|1119.89|1130.69|1119.89|1130.69|1119.89|1
1648504740000|2022-03-28 21:59:00|1130.56|1119.76|1130.56|1119.76|1130.56|1119.76|1130.56|1119.76|1
1648504750000|2022-03-28 21:59:10|1130.57|1119.77|1130.9|1120.1|1130.9|1120.1|1130.57|1119.77|3
1648504780000|2022-03-28 21:59:40|1130.7|1119.9|1129.9|1119.1|1130.7|1119.9|1129.9|1119.1|2
1648504800000|2022-03-28 22:00:00|1130.25|1119.45|1130.57|1119.77|1130.57|1119.77|1130.25|1119.45|2
1648504830000|2022-03-28 22:00:30|1129.9|1119.1|1129.9|1119.1|1129.9|1119.1|1129.9|1119.1|1
1648504870000|2022-03-28 22:01:10|1129.4|1118.6|1127.87|1117.07|1129.4|1118.6|1127.87|1117.07|3
1648504880000|2022-03-28 22:01:20|1128.37|1117.57|1128.37|1117.57|1128.37|1117.57|1128.37|1117.57|1
1648504900000|2022-03-28 22:01:40|1127.87|1117.07|1127.87|1117.07|1127.87|1117.07|1127.87|1117.07|1
1648504910000|2022-03-28 22:01:50|1126.9|1116.1|1125.69|1114.89|1126.9|1116.1|1125.69|1114.89|3
1648504920000|2022-03-28 22:02:00|1126.19|1115.39|1126.4|1115.6|1126.4|1115.6|1126.19|1115.39|2
1648504930000|2022-03-28 22:02:10|1127.4|1116.6|1128.4|1117.6|1128.4|1117.6|1127.4|1116.6|4
1648504940000|2022-03-28 22:02:20|1127.4|1116.6|1127.4|1116.6|1127.4|1116.6|1127.4|1116.6|1
1648504950000|2022-03-28 22:02:30|1126.9|1116.1|1127.4|1116.6|1127.4|1116.6|1126.74|1115.94|5
1648504980000|2022-03-28 22:03:00|1127.9|1117.1|1127.9|1117.1|1127.9|1117.1|1127.9|1117.1|1
1648504990000|2022-03-28 22:03:10|1127.56|1116.76|1127.4|1116.6|1127.56|1116.76|1127.4|1116.6|2
1648505020000|2022-03-28 22:03:40|1127.54|1116.74|1127.55|1116.75|1127.55|1116.75|1127.54|1116.74|2
1648505030000|2022-03-28 22:03:50|1127.05|1116.25|1126.74|1115.94|1127.05|1116.25|1126.74|1115.94|2
1648505050000|2022-03-28 22:04:10|1125.9|1115.1|1125.9|1115.1|1125.9|1115.1|1125.9|1115.1|1
1648505060000|2022-03-28 22:04:20|1126.4|1115.6|1126.74|1115.94|1126.74|1115.94|1126.4|1115.6|2
1648505070000|2022-03-28 22:04:30|1125.9|1115.1|1125.9|1115.1|1125.9|1115.1|1125.9|1115.1|1
1648505110000|2022-03-28 22:05:10|1126.27|1115.47|1126.74|1115.94|1126.74|1115.94|1126.27|1115.47|3
1648505140000|2022-03-28 22:05:40|1126.9|1116.1|1126.9|1116.1|1126.9|1116.1|1126.9|1116.1|1
1648505170000|2022-03-28 22:06:10|1126.51|1115.71|1126.51|1115.71|1126.51|1115.71|1126.51|1115.71|1
1648505180000|2022-03-28 22:06:20|1126.52|1115.72|1127.32|1116.52|1127.32|1116.52|1126.51|1115.71|4
1648505190000|2022-03-28 22:06:30|1127.4|1116.6|1127.4|1116.6|1127.4|1116.6|1127.4|1116.6|1
1648505230000|2022-03-28 22:07:10|1127.76|1116.96|1128.4|1117.6|1128.4|1117.6|1127.76|1116.96|3
1648505240000|2022-03-28 22:07:20|1128.6|1117.8|1129.4|1118.6|1129.4|1118.6|1128.6|1117.8|4
1648505290000|2022-03-28 22:08:10|1129.9|1119.1|1129.9|1119.1|1129.9|1119.1|1129.9|1119.1|1
1648505320000|2022-03-28 22:08:40|1129.49|1118.69|1129.9|1119.1|1129.9|1119.1|1129.49|1118.69|2
1648505350000|2022-03-28 22:09:10|1129.56|1118.76|1129.54|1118.74|1129.56|1118.76|1129.53|1118.73|3
1648505370000|2022-03-28 22:09:30|1129.55|1118.75|1129.9|1119.1|1129.9|1119.1|1129.55|1118.75|3
1648505400000|2022-03-28 22:10:00|1129.86|1119.06|1129.4|1118.6|1129.86|1119.06|1129.4|1118.6|3
1648505450000|2022-03-28 22:10:50|1129.76|1118.96|1129.76|1118.96|1129.76|1118.96|1129.76|1118.96|1
1648505500000|2022-03-28 22:11:40|1129.02|1118.22|1129.02|1118.22|1129.02|1118.22|1129.02|1118.22|1
1648505510000|2022-03-28 22:11:50|1128.52|1117.72|1129.4|1118.6|1129.4|1118.6|1128.4|1117.6|5
1648505530000|2022-03-28 22:12:10|1128.9|1118.1|1128.9|1118.1|1128.9|1118.1|1128.9|1118.1|1
1648505540000|2022-03-28 22:12:20|1128.4|1117.6|1128.4|1117.6|1128.4|1117.6|1128.4|1117.6|1
1648505550000|2022-03-28 22:12:30|1128.9|1118.1|1129.4|1118.6|1129.4|1118.6|1128.9|1118.1|2
1648505560000|2022-03-28 22:12:40|1129.9|1119.1|1129.9|1119.1|1129.9|1119.1|1129.9|1119.1|1
1648505570000|2022-03-28 22:12:50|1130.42|1119.62|1131.4|1120.6|1131.9|1121.1|1130.42|1119.62|4
1648505580000|2022-03-28 22:13:00|1130.9|1120.1|1130.4|1119.6|1130.9|1120.1|1130.4|1119.6|2
1648505590000|2022-03-28 22:13:10|1129.9|1119.1|1129.4|1118.6|1129.9|1119.1|1129.4|1118.6|2
1648505620000|2022-03-28 22:13:40|1128.9|1118.1|1128.64|1117.84|1128.9|1118.1|1128.64|1117.84|2
1648505640000|2022-03-28 22:14:00|1128.58|1117.78|1128.58|1117.78|1128.58|1117.78|1128.58|1117.78|1
1648505650000|2022-03-28 22:14:10|1128.4|1117.6|1128.4|1117.6|1128.4|1117.6|1128.4|1117.6|1
1648505660000|2022-03-28 22:14:20|1128.5|1117.7|1129.28|1118.48|1129.28|1118.48|1128.5|1117.7|3
1648505670000|2022-03-28 22:14:30|1128.9|1118.1|1128.9|1118.1|1128.9|1118.1|1128.9|1118.1|1
1648505680000|2022-03-28 22:14:40|1129.28|1118.48|1129.28|1118.48|1129.28|1118.48|1129.28|1118.48|1
1648505700000|2022-03-28 22:15:00|1128.9|1118.1|1128.78|1117.98|1128.9|1118.1|1128.4|1117.6|4
1648505730000|2022-03-28 22:15:30|1128.4|1117.6|1128.4|1117.6|1128.4|1117.6|1128.4|1117.6|1
1648505770000|2022-03-28 22:16:10|1128.45|1117.65|1128.45|1117.65|1128.45|1117.65|1128.45|1117.65|1
1648505800000|2022-03-28 22:16:40|1128.19|1117.39|1127.4|1116.6|1128.19|1117.39|1127.4|1116.6|3
1648505820000|2022-03-28 22:17:00|1126.9|1116.1|1126.52|1115.72|1126.9|1116.1|1126.52|1115.72|2
1648505850000|2022-03-28 22:17:30|1126.8|1116|1127.19|1116.39|1127.19|1116.39|1126.8|1116|4
1648505860000|2022-03-28 22:17:40|1127.38|1116.58|1128.4|1117.6|1128.4|1117.6|1127.38|1116.58|4
1648505910000|2022-03-28 22:18:30|1128.9|1118.1|1128.9|1118.1|1128.9|1118.1|1128.9|1118.1|1
1648505920000|2022-03-28 22:18:40|1129.4|1118.6|1129.4|1118.6|1129.4|1118.6|1129.4|1118.6|1
1648505940000|2022-03-28 22:19:00|1129.9|1119.1|1129.9|1119.1|1130.4|1119.6|1129.9|1119.1|3
1648505950000|2022-03-28 22:19:10|1129.4|1118.6|1130.4|1119.6|1130.4|1119.6|1129.4|1118.6|3
1648505970000|2022-03-28 22:19:30|1130.63|1119.83|1130.4|1119.6|1130.76|1119.96|1130.4|1119.6|5
1648505980000|2022-03-28 22:19:40|1130.51|1119.71|1130.61|1119.81|1130.61|1119.81|1130.51|1119.71|2
1648506000000|2022-03-28 22:20:00|1130.9|1120.1|1130.9|1120.1|1130.9|1120.1|1130.9|1120.1|1
1648506040000|2022-03-28 22:20:40|1131.05|1120.25|1131.05|1120.25|1131.05|1120.25|1131.05|1120.25|1
1648506060000|2022-03-28 22:21:00|1131.06|1120.26|1131.05|1120.25|1131.06|1120.26|1131.05|1120.25|2
1648506070000|2022-03-28 22:21:10|1130.9|1120.1|1130.79|1119.99|1130.9|1120.1|1130.79|1119.99|2
1648506080000|2022-03-28 22:21:20|1130.62|1119.82|1130.62|1119.82|1130.62|1119.82|1130.62|1119.82|1
1648506130000|2022-03-28 22:22:10|1129.4|1118.6|1129.4|1118.6|1129.4|1118.6|1129.4|1118.6|1
1648506140000|2022-03-28 22:22:20|1128.9|1118.1|1128.9|1118.1|1128.9|1118.1|1128.9|1118.1|1
1648506150000|2022-03-28 22:22:30|1128.1|1117.3|1128.09|1117.29|1128.1|1117.3|1128.09|1117.29|2
1648506160000|2022-03-28 22:22:40|1127.59|1116.79|1127.4|1116.6|1127.59|1116.79|1127.4|1116.6|2
1648506200000|2022-03-28 22:23:20|1127.9|1117.1|1128.4|1117.6|1128.4|1117.6|1127.9|1117.1|2
1648506230000|2022-03-28 22:23:50|1128.9|1118.1|1129.4|1118.6|1129.4|1118.6|1128.9|1118.1|2
1648506240000|2022-03-28 22:24:00|1129.52|1118.72|1129.9|1119.1|1129.9|1119.1|1129.52|1118.72|2
1648506250000|2022-03-28 22:24:10|1130.4|1119.6|1130.4|1119.6|1130.4|1119.6|1130.4|1119.6|1
1648506260000|2022-03-28 22:24:20|1130.9|1120.1|1130.9|1120.1|1130.9|1120.1|1130.9|1120.1|1
1648506280000|2022-03-28 22:24:40|1131|1120.2|1131.4|1120.6|1131.4|1120.6|1131|1120.2|4
1648506320000|2022-03-28 22:25:20|1132.27|1121.47|1132.27|1121.47|1132.27|1121.47|1132.27|1121.47|1
1648506350000|2022-03-28 22:25:50|1131.87|1121.07|1131.5|1120.7|1131.87|1121.07|1131.5|1120.7|2
1648506360000|2022-03-28 22:26:00|1131.61|1120.81|1131.61|1120.81|1131.61|1120.81|1131.61|1120.81|1
1648506400000|2022-03-28 22:26:40|1131.9|1121.1|1132.27|1121.47|1132.27|1121.47|1131.9|1121.1|2
1648506410000|2022-03-28 22:26:50|1132.4|1121.6|1132.4|1121.6|1132.4|1121.6|1132.4|1121.6|1
1648506420000|2022-03-28 22:27:00|1132.9|1122.1|1132.9|1122.1|1132.9|1122.1|1132.9|1122.1|1
1648506470000|2022-03-28 22:27:50|1133.16|1122.36|1133.16|1122.36|1133.16|1122.36|1133.16|1122.36|1
1648506490000|2022-03-28 22:28:10|1133.25|1122.45|1133.9|1123.1|1133.9|1123.1|1133.25|1122.45|2
1648506520000|2022-03-28 22:28:40|1134|1123.2|1134.48|1123.68|1134.48|1123.68|1134|1123.2|3
1648506540000|2022-03-28 22:29:00|1134.61|1123.81|1134.61|1123.81|1134.61|1123.81|1134.61|1123.81|1
1648506550000|2022-03-28 22:29:10|1134.9|1124.1|1134.9|1124.1|1134.9|1124.1|1134.9|1124.1|1
1648506560000|2022-03-28 22:29:20|1135.04|1124.24|1135.04|1124.24|1135.04|1124.24|1135.04|1124.24|1
1648506580000|2022-03-28 22:29:40|1135.08|1124.28|1134.9|1124.1|1135.08|1124.28|1134.9|1124.1|2
1648506690000|2022-03-28 22:31:30|1134.71|1123.91|1134.71|1123.91|1134.71|1123.91|1134.71|1123.91|1
1648506700000|2022-03-28 22:31:40|1134.59|1123.79|1134.4|1123.6|1134.59|1123.79|1134.4|1123.6|2
1648506720000|2022-03-28 22:32:00|1134.18|1123.38|1134.18|1123.38|1134.18|1123.38|1134.18|1123.38|1
1648506740000|2022-03-28 22:32:20|1133.68|1122.88|1133.66|1122.86|1133.68|1122.88|1133.62|1122.82|3
1648506750000|2022-03-28 22:32:30|1133.67|1122.87|1133.6|1122.8|1133.67|1122.87|1133.6|1122.8|2
1648506760000|2022-03-28 22:32:40|1133.9|1123.1|1133.9|1123.1|1133.9|1123.1|1133.9|1123.1|1
1648506830000|2022-03-28 22:33:50|1134.88|1124.08|1134.88|1124.08|1134.88|1124.08|1134.88|1124.08|1
1648506840000|2022-03-28 22:34:00|1135|1124.2|1135.01|1124.21|1135.01|1124.21|1135|1124.2|2
1648506850000|2022-03-28 22:34:10|1135.05|1124.25|1134.88|1124.08|1135.05|1124.25|1134.88|1124.08|2
1648506870000|2022-03-28 22:34:30|1134.54|1123.74|1134.47|1123.67|1134.54|1123.74|1134.47|1123.67|2
1648506880000|2022-03-28 22:34:40|1134.38|1123.58|1134.38|1123.58|1134.38|1123.58|1134.38|1123.58|1
1648506950000|2022-03-28 22:35:50|1134.39|1123.59|1134.89|1124.09|1134.89|1124.09|1134.39|1123.59|4
1648507000000|2022-03-28 22:36:40|1134.6|1123.8|1134.61|1123.81|1134.61|1123.81|1134.6|1123.8|2
1648507010000|2022-03-28 22:36:50|1134.89|1124.09|1134.89|1124.09|1134.89|1124.09|1134.89|1124.09|1
1648507020000|2022-03-28 22:37:00|1135.06|1124.26|1135.06|1124.26|1135.06|1124.26|1135.06|1124.26|1
1648507040000|2022-03-28 22:37:20|1134.55|1123.75|1134.55|1123.75|1134.55|1123.75|1134.55|1123.75|1
1648507050000|2022-03-28 22:37:30|1134.47|1123.67|1134.48|1123.68|1134.48|1123.68|1134.47|1123.67|2
1648507060000|2022-03-28 22:37:40|1134.89|1124.09|1134.89|1124.09|1134.89|1124.09|1134.89|1124.09|1
1648507070000|2022-03-28 22:37:50|1135.05|1124.25|1135.11|1124.31|1135.11|1124.31|1135.05|1124.25|2
1648507080000|2022-03-28 22:38:00|1135.15|1124.35|1135.15|1124.35|1135.15|1124.35|1135.15|1124.35|1
1648507170000|2022-03-28 22:39:30|1135.35|1124.55|1135.9|1125.1|1135.9|1125.1|1135.35|1124.55|4
1648507180000|2022-03-28 22:39:40|1135.51|1124.71|1135.51|1124.71|1135.51|1124.71|1135.51|1124.71|1
1648507190000|2022-03-28 22:39:50|1135.76|1124.96|1135.9|1125.1|1135.9|1125.1|1135.76|1124.96|2
1648507230000|2022-03-28 22:40:30|1135.86|1125.06|1135.61|1124.81|1135.86|1125.06|1135.61|1124.81|2
1648507250000|2022-03-28 22:40:50|1135.54|1124.74|1135.54|1124.74|1135.54|1124.74|1135.54|1124.74|1
1648507280000|2022-03-28 22:41:20|1134.93|1124.13|1134.75|1123.95|1134.93|1124.13|1134.75|1123.95|2
1648507310000|2022-03-28 22:41:50|1134.74|1123.94|1134.63|1123.83|1134.74|1123.94|1134.63|1123.83|2
1648507320000|2022-03-28 22:42:00|1134.74|1123.94|1134.9|1124.1|1134.9|1124.1|1134.74|1123.94|2
1648507350000|2022-03-28 22:42:30|1134.27|1123.47|1134.27|1123.47|1134.27|1123.47|1134.27|1123.47|1
1648507370000|2022-03-28 22:42:50|1134.9|1124.1|1134.9|1124.1|1134.9|1124.1|1134.9|1124.1|1
1648507400000|2022-03-28 22:43:20|1134.4|1123.6|1134.4|1123.6|1134.4|1123.6|1134.4|1123.6|1
1648507410000|2022-03-28 22:43:30|1133.23|1122.43|1133.23|1122.43|1133.23|1122.43|1133.23|1122.43|1
1648507420000|2022-03-28 22:43:40|1133|1122.2|1133.9|1123.1|1133.9|1123.1|1133|1122.2|4
1648507430000|2022-03-28 22:43:50|1134.4|1123.6|1134.4|1123.6|1134.4|1123.6|1134.4|1123.6|1
1648507440000|2022-03-28 22:44:00|1133.9|1123.1|1133.9|1123.1|1133.9|1123.1|1133.9|1123.1|1
1648507480000|2022-03-28 22:44:40|1133.72|1122.92|1133.72|1122.92|1133.72|1122.92|1133.72|1122.92|1
1648507490000|2022-03-28 22:44:50|1133.22|1122.42|1133.22|1122.42|1133.22|1122.42|1133.22|1122.42|1
1648507500000|2022-03-28 22:45:00|1133.02|1122.22|1135.15|1124.35|1135.15|1124.35|1133.02|1122.22|6
1648507530000|2022-03-28 22:45:30|1134.87|1124.07|1133.9|1123.1|1134.87|1124.07|1133.9|1123.1|3
1648507540000|2022-03-28 22:45:40|1133.4|1122.6|1133.4|1122.6|1133.4|1122.6|1133.4|1122.6|1
1648507560000|2022-03-28 22:46:00|1132.4|1121.6|1132.4|1121.6|1132.4|1121.6|1132.4|1121.6|1
1648507570000|2022-03-28 22:46:10|1131.9|1121.1|1131.9|1121.1|1131.9|1121.1|1131.9|1121.1|1
1648507580000|2022-03-28 22:46:20|1131.4|1120.6|1131.4|1120.6|1131.4|1120.6|1131.4|1120.6|1
1648507590000|2022-03-28 22:46:30|1130.9|1120.1|1130.77|1119.97|1130.9|1120.1|1130.77|1119.97|2
1648507600000|2022-03-28 22:46:40|1130.78|1119.98|1130.77|1119.97|1130.78|1119.98|1130.77|1119.97|2
1648507610000|2022-03-28 22:46:50|1129.9|1119.1|1129.9|1119.1|1129.9|1119.1|1129.9|1119.1|1
1648507630000|2022-03-28 22:47:10|1130.15|1119.35|1130.52|1119.72|1130.52|1119.72|1129.9|1119.1|3
1648507660000|2022-03-28 22:47:40|1129.9|1119.1|1129.9|1119.1|1129.9|1119.1|1129.9|1119.1|1
1648507670000|2022-03-28 22:47:50|1129.21|1118.41|1128.71|1117.91|1129.21|1118.41|1128.71|1117.91|2
1648507680000|2022-03-28 22:48:00|1127.7|1116.9|1126.77|1115.97|1127.7|1116.9|1126.7|1115.9|4
1648507690000|2022-03-28 22:48:10|1126.7|1115.9|1126.7|1115.9|1126.7|1115.9|1126.7|1115.9|1
1648507710000|2022-03-28 22:48:30|1126.84|1116.04|1126.75|1115.95|1126.84|1116.04|1126.75|1115.95|2
1648507720000|2022-03-28 22:48:40|1126.31|1115.51|1126.31|1115.51|1126.31|1115.51|1126.31|1115.51|1
1648507730000|2022-03-28 22:48:50|1126.27|1115.47|1126.27|1115.47|1126.27|1115.47|1126.27|1115.47|1
1648507740000|2022-03-28 22:49:00|1125.86|1115.06|1125.86|1115.06|1125.86|1115.06|1125.86|1115.06|1
1648507760000|2022-03-28 22:49:20|1125.69|1114.89|1125.69|1114.89|1125.69|1114.89|1125.69|1114.89|1
1648507790000|2022-03-28 22:49:50|1125.53|1114.73|1125.53|1114.73|1125.53|1114.73|1125.53|1114.73|1
1648507800000|2022-03-28 22:50:00|1125.47|1114.67|1125.47|1114.67|1125.47|1114.67|1125.47|1114.67|1
1648507810000|2022-03-28 22:50:10|1125.86|1115.06|1125.86|1115.06|1125.86|1115.06|1125.86|1115.06|1
1648507820000|2022-03-28 22:50:20|1126.36|1115.56|1126.36|1115.56|1126.36|1115.56|1126.36|1115.56|1
1648507850000|2022-03-28 22:50:50|1126.58|1115.78|1126.58|1115.78|1126.58|1115.78|1126.58|1115.78|1
1648507860000|2022-03-28 22:51:00|1126.92|1116.12|1127.25|1116.45|1127.25|1116.45|1126.92|1116.12|2
1648507890000|2022-03-28 22:51:30|1126.93|1116.13|1126.93|1116.13|1126.93|1116.13|1126.93|1116.13|1
1648507940000|2022-03-28 22:52:20|1126.12|1115.32|1126.12|1115.32|1126.12|1115.32|1126.12|1115.32|1
1648507970000|2022-03-28 22:52:50|1125.9|1115.1|1125.9|1115.1|1125.9|1115.1|1125.9|1115.1|1
1648507980000|2022-03-28 22:53:00|1125.75|1114.95|1125.75|1114.95|1125.75|1114.95|1125.75|1114.95|1
1648508000000|2022-03-28 22:53:20|1125.5|1114.7|1125.5|1114.7|1125.5|1114.7|1125.5|1114.7|1
1648508010000|2022-03-28 22:53:30|1125.86|1115.06|1125.86|1115.06|1125.86|1115.06|1125.86|1115.06|1
1648508020000|2022-03-28 22:53:40|1125.5|1114.7|1125.5|1114.7|1125.5|1114.7|1125.5|1114.7|1
1648508030000|2022-03-28 22:53:50|1125.45|1114.65|1125.45|1114.65|1125.45|1114.65|1125.45|1114.65|1
1648508050000|2022-03-28 22:54:10|1125.36|1114.56|1125.36|1114.56|1125.36|1114.56|1125.36|1114.56|1
1648508070000|2022-03-28 22:54:30|1124.9|1114.1|1124.9|1114.1|1124.9|1114.1|1124.9|1114.1|1
1648508100000|2022-03-28 22:55:00|1124.68|1113.88|1124.4|1113.6|1124.68|1113.88|1124.4|1113.6|2
1648508140000|2022-03-28 22:55:40|1124.12|1113.32|1124.12|1113.32|1124.12|1113.32|1124.12|1113.32|1
1648508190000|2022-03-28 22:56:30|1123.9|1113.1|1125.4|1114.6|1125.4|1114.6|1123.9|1113.1|3
1648508240000|2022-03-28 22:57:20|1124.9|1114.1|1124.9|1114.1|1124.9|1114.1|1124.4|1113.6|4
1648508270000|2022-03-28 22:57:50|1124.54|1113.74|1124.54|1113.74|1124.54|1113.74|1124.54|1113.74|1
1648508320000|2022-03-28 22:58:40|1123.66|1112.86|1121.9|1111.1|1123.66|1112.86|1121.9|1111.1|2
1648508350000|2022-03-28 22:59:10|1122.1|1111.3|1121.9|1111.1|1122.1|1111.3|1121.9|1111.1|2
1648508370000|2022-03-28 22:59:30|1122.18|1111.38|1122.6|1111.8|1122.6|1111.8|1122.18|1111.38|2
1648508410000|2022-03-28 23:00:10|1123.1|1112.3|1123.4|1112.6|1123.4|1112.6|1123.1|1112.3|2
1648508460000|2022-03-28 23:01:00|1123.72|1112.92|1123.9|1113.1|1123.9|1113.1|1123.4|1112.6|3
1648508480000|2022-03-28 23:01:20|1123.4|1112.6|1122.6|1111.8|1123.4|1112.6|1122.6|1111.8|2
1648508530000|2022-03-28 23:02:10|1122.74|1111.94|1123.04|1112.24|1123.04|1112.24|1122.74|1111.94|2
1648508540000|2022-03-28 23:02:20|1123.9|1113.1|1124.4|1113.6|1124.4|1113.6|1123.9|1113.1|3
1648508560000|2022-03-28 23:02:40|1124.9|1114.1|1125.4|1114.6|1125.4|1114.6|1124.9|1114.1|2
1648508580000|2022-03-28 23:03:00|1125.54|1114.74|1125.54|1114.74|1125.54|1114.74|1125.54|1114.74|1
1648508610000|2022-03-28 23:03:30|1125.55|1114.75|1125.55|1114.75|1125.55|1114.75|1125.54|1114.74|9
1648508620000|2022-03-28 23:03:40|1125.54|1114.74|1125.54|1114.74|1125.55|1114.75|1125.54|1114.74|7
1648508640000|2022-03-28 23:04:00|1124.9|1114.1|1124.9|1114.1|1124.9|1114.1|1124.9|1114.1|1
1648508650000|2022-03-28 23:04:10|1125.04|1114.24|1125.54|1114.74|1125.54|1114.74|1125.04|1114.24|2
1648508660000|2022-03-28 23:04:20|1125.4|1114.6|1125.56|1114.76|1125.56|1114.76|1125.4|1114.6|2
1648508670000|2022-03-28 23:04:30|1125.82|1115.02|1125.82|1115.02|1125.82|1115.02|1125.82|1115.02|1
1648508680000|2022-03-28 23:04:40|1126.15|1115.35|1126.38|1115.58|1126.9|1116.1|1126.15|1115.35|3
1648508690000|2022-03-28 23:04:50|1126.15|1115.35|1126.15|1115.35|1126.15|1115.35|1126.15|1115.35|1
1648508700000|2022-03-28 23:05:00|1126.31|1115.51|1126.31|1115.51|1126.31|1115.51|1126.31|1115.51|1
1648508730000|2022-03-28 23:05:30|1126.71|1115.91|1126.71|1115.91|1126.71|1115.91|1126.71|1115.91|1
1648508770000|2022-03-28 23:06:10|1125.81|1115.01|1125.4|1114.6|1125.81|1115.01|1125.4|1114.6|2
1648508780000|2022-03-28 23:06:20|1125.2|1114.4|1124.4|1113.6|1125.2|1114.4|1124.4|1113.6|4
1648508800000|2022-03-28 23:06:40|1123.4|1112.6|1122.6|1111.8|1123.4|1112.6|1122.6|1111.8|2
1648508830000|2022-03-28 23:07:10|1121.9|1111.1|1121.9|1111.1|1121.9|1111.1|1121.9|1111.1|1
1648508850000|2022-03-28 23:07:30|1122.16|1111.36|1122.6|1111.8|1122.6|1111.8|1122.16|1111.36|2
1648508860000|2022-03-28 23:07:40|1121.9|1111.1|1121.9|1111.1|1121.9|1111.1|1121.9|1111.1|1
1648508870000|2022-03-28 23:07:50|1122.1|1111.3|1122.1|1111.3|1122.1|1111.3|1122.1|1111.3|1
1648508880000|2022-03-28 23:08:00|1121.9|1111.1|1121.9|1111.1|1121.9|1111.1|1121.9|1111.1|1
1648508900000|2022-03-28 23:08:20|1122.1|1111.3|1122.1|1111.3|1122.1|1111.3|1122.1|1111.3|1
1648508930000|2022-03-28 23:08:50|1122.6|1111.8|1122.6|1111.8|1122.6|1111.8|1122.6|1111.8|1
1648508950000|2022-03-28 23:09:10|1121.9|1111.1|1121.9|1111.1|1121.9|1111.1|1121.9|1111.1|1
1648508960000|2022-03-28 23:09:20|1122.18|1111.38|1121.9|1111.1|1122.6|1111.8|1121.9|1111.1|5
1648509050000|2022-03-28 23:10:50|1120.9|1110.1|1120.9|1110.1|1120.9|1110.1|1120.9|1110.1|1
1648509090000|2022-03-28 23:11:30|1119.9|1109.1|1119.9|1109.1|1119.9|1109.1|1119.9|1109.1|1
1648509140000|2022-03-28 23:12:20|1118.9|1108.1|1118.9|1108.1|1118.9|1108.1|1118.9|1108.1|1
1648509160000|2022-03-28 23:12:40|1118.87|1108.07|1118.87|1108.07|1118.87|1108.07|1118.87|1108.07|1
1648509240000|2022-03-28 23:14:00|1118.37|1107.57|1118.75|1107.95|1118.75|1107.95|1118.37|1107.57|2
1648509260000|2022-03-28 23:14:20|1118.37|1107.57|1118.37|1107.57|1118.37|1107.57|1118.37|1107.57|1
1648509330000|2022-03-28 23:15:30|1118.87|1108.07|1118.87|1108.07|1118.87|1108.07|1118.87|1108.07|1
1648509370000|2022-03-28 23:16:10|1118.9|1108.1|1118.9|1108.1|1118.9|1108.1|1118.9|1108.1|1
1648509400000|2022-03-28 23:16:40|1118.64|1107.84|1118.64|1107.84|1118.64|1107.84|1118.64|1107.84|1
1648509470000|2022-03-28 23:17:50|1117.83|1107.03|1117.83|1107.03|1117.83|1107.03|1117.83|1107.03|1
1648509480000|2022-03-28 23:18:00|1115.9|1105.1|1115.9|1105.1|1115.9|1105.1|1115.9|1105.1|1
1648509490000|2022-03-28 23:18:10|1113.9|1103.1|1113.9|1103.1|1113.9|1103.1|1113.9|1103.1|1
1648509510000|2022-03-28 23:18:30|1114.3|1103.5|1114.8|1104|1114.8|1104|1114.3|1103.5|4
1648509520000|2022-03-28 23:18:40|1114.9|1104.1|1114.8|1104|1114.9|1104.1|1114.8|1104|2
1648509530000|2022-03-28 23:18:50|1113.9|1103.1|1113.9|1103.1|1113.9|1103.1|1113.9|1103.1|1
1648509580000|2022-03-28 23:19:40|1112.9|1102.1|1111.9|1101.1|1112.9|1102.1|1111.9|1101.1|2
1648509590000|2022-03-28 23:19:50|1110.9|1100.1|1109.9|1099.1|1110.9|1100.1|1109.9|1099.1|2
1648509600000|2022-03-28 23:20:00|1110.27|1099.47|1111.58|1100.78|1111.58|1100.78|1110.27|1099.47|5
1648509610000|2022-03-28 23:20:10|1110.9|1100.1|1110.9|1100.1|1110.9|1100.1|1110.9|1100.1|1
1648509620000|2022-03-28 23:20:20|1110.4|1099.6|1109.9|1099.1|1110.4|1099.6|1109.9|1099.1|2
1648509640000|2022-03-28 23:20:40|1109.98|1099.18|1111.12|1100.32|1111.12|1100.32|1109.98|1099.18|5
1648509650000|2022-03-28 23:20:50|1110.9|1100.1|1110.9|1100.1|1110.9|1100.1|1110.9|1100.1|1
1648509660000|2022-03-28 23:21:00|1111.26|1100.46|1111.4|1100.6|1111.4|1100.6|1111.26|1100.46|2
1648509670000|2022-03-28 23:21:10|1111.9|1101.1|1112.4|1101.6|1112.4|1101.6|1111.9|1101.1|2
1648509680000|2022-03-28 23:21:20|1112.73|1101.93|1112.4|1101.6|1112.9|1102.1|1112.4|1101.6|3
1648509700000|2022-03-28 23:21:40|1111.4|1100.6|1111.4|1100.6|1111.4|1100.6|1111.4|1100.6|1
1648509710000|2022-03-28 23:21:50|1110.4|1099.6|1110.4|1099.6|1110.4|1099.6|1110.4|1099.6|1
1648509750000|2022-03-28 23:22:30|1110.22|1099.42|1109.72|1098.92|1110.22|1099.42|1109.72|1098.92|2
1648509780000|2022-03-28 23:23:00|1108.9|1098.1|1108.9|1098.1|1108.9|1098.1|1108.9|1098.1|1
1648509790000|2022-03-28 23:23:10|1109.4|1098.6|1109.72|1098.92|1109.72|1098.92|1108.9|1098.1|5
1648509800000|2022-03-28 23:23:20|1110.22|1099.42|1111.4|1100.6|1111.4|1100.6|1110.22|1099.42|4
1648509820000|2022-03-28 23:23:40|1110.9|1100.1|1110.4|1099.6|1110.9|1100.1|1110.4|1099.6|2
1648509830000|2022-03-28 23:23:50|1109.9|1099.1|1109.9|1099.1|1109.9|1099.1|1109.72|1098.92|3
1648509840000|2022-03-28 23:24:00|1110.4|1099.6|1110.4|1099.6|1110.4|1099.6|1110.4|1099.6|1
1648509860000|2022-03-28 23:24:20|1109.9|1099.1|1109.72|1098.92|1109.9|1099.1|1109.72|1098.92|2
1648509910000|2022-03-28 23:25:10|1108.9|1098.1|1108.9|1098.1|1108.9|1098.1|1108.9|1098.1|1
1648509930000|2022-03-28 23:25:30|1109.22|1098.42|1109.22|1098.42|1109.22|1098.42|1109.22|1098.42|1
1648509940000|2022-03-28 23:25:40|1109.72|1098.92|1109.9|1099.1|1109.9|1099.1|1109.72|1098.92|2
1648509950000|2022-03-28 23:25:50|1109.72|1098.92|1109.72|1098.92|1109.72|1098.92|1109.72|1098.92|1
1648509970000|2022-03-28 23:26:10|1109.9|1099.1|1109.9|1099.1|1109.9|1099.1|1109.9|1099.1|1
1648509980000|2022-03-28 23:26:20|1110.4|1099.6|1110.4|1099.6|1110.4|1099.6|1110.4|1099.6|1
1648510030000|2022-03-28 23:27:10|1110.9|1100.1|1111.4|1100.6|1111.4|1100.6|1110.9|1100.1|2
1648510040000|2022-03-28 23:27:20|1110.9|1100.1|1110.58|1099.78|1110.9|1100.1|1110.58|1099.78|2
1648510050000|2022-03-28 23:27:30|1111.08|1100.28|1111.4|1100.6|1111.4|1100.6|1110.9|1100.1|4
1648510080000|2022-03-28 23:28:00|1111.64|1100.84|1112.4|1101.6|1112.4|1101.6|1111.64|1100.84|4
1648510090000|2022-03-28 23:28:10|1112.68|1101.88|1113.18|1102.38|1113.18|1102.38|1112.68|1101.88|2
1648510110000|2022-03-28 23:28:30|1112.4|1101.6|1113.18|1102.38|1113.18|1102.38|1112.4|1101.6|3
1648510140000|2022-03-28 23:29:00|1113.27|1102.47|1113.9|1103.1|1113.9|1103.1|1113.27|1102.47|3
1648510150000|2022-03-28 23:29:10|1113.68|1102.88|1112.4|1101.6|1113.68|1102.88|1112.4|1101.6|2
1648510170000|2022-03-28 23:29:30|1111.9|1101.1|1112.4|1101.6|1112.4|1101.6|1111.4|1100.6|5
1648510180000|2022-03-28 23:29:40|1111.4|1100.6|1110.68|1099.88|1111.4|1100.6|1110.68|1099.88|3
1648510190000|2022-03-28 23:29:50|1111.18|1100.38|1110.4|1099.6|1111.4|1100.6|1110.4|1099.6|4
1648510200000|2022-03-28 23:30:00|1110.59|1099.79|1110.4|1099.6|1110.59|1099.79|1110.4|1099.6|2
1648510210000|2022-03-28 23:30:10|1110.9|1100.1|1110.4|1099.6|1110.9|1100.1|1110.4|1099.6|2
1648510260000|2022-03-28 23:31:00|1109.9|1099.1|1109.72|1098.92|1109.9|1099.1|1109.72|1098.92|2
1648510270000|2022-03-28 23:31:10|1108.9|1098.1|1108.9|1098.1|1108.9|1098.1|1108.9|1098.1|1
1648510290000|2022-03-28 23:31:30|1109.22|1098.42|1108.9|1098.1|1109.72|1098.92|1108.9|1098.1|7
1648510300000|2022-03-28 23:31:40|1106.9|1096.1|1108.71|1097.91|1108.71|1097.91|1106.9|1096.1|5
1648510310000|2022-03-28 23:31:50|1108.9|1098.1|1108.71|1097.91|1109.4|1098.6|1108.71|1097.91|4
1648510320000|2022-03-28 23:32:00|1109.4|1098.6|1109.4|1098.6|1109.4|1098.6|1109.4|1098.6|1
1648510370000|2022-03-28 23:32:50|1109.9|1099.1|1111.4|1100.6|1111.4|1100.6|1109.9|1099.1|4
1648510390000|2022-03-28 23:33:10|1111.9|1101.1|1111.9|1101.1|1111.9|1101.1|1111.9|1101.1|1
1648510410000|2022-03-28 23:33:30|1112.4|1101.6|1112.4|1101.6|1112.4|1101.6|1112.4|1101.6|1
1648510420000|2022-03-28 23:33:40|1112.68|1101.88|1113.18|1102.38|1113.18|1102.38|1112.68|1101.88|2
1648510440000|2022-03-28 23:34:00|1113.27|1102.47|1113.27|1102.47|1113.27|1102.47|1113.27|1102.47|1
1648510450000|2022-03-28 23:34:10|1113.9|1103.1|1113.9|1103.1|1113.9|1103.1|1113.9|1103.1|1
1648510480000|2022-03-28 23:34:40|1114.4|1103.6|1114.58|1103.78|1114.58|1103.78|1114.4|1103.6|2
1648510490000|2022-03-28 23:34:50|1114.4|1103.6|1114.4|1103.6|1114.4|1103.6|1114.4|1103.6|1
1648510500000|2022-03-28 23:35:00|1114.63|1103.83|1114.63|1103.83|1114.63|1103.83|1114.63|1103.83|1
1648510510000|2022-03-28 23:35:10|1114.79|1103.99|1115.06|1104.26|1115.06|1104.26|1114.79|1103.99|2
1648510520000|2022-03-28 23:35:20|1114.4|1103.6|1114.4|1103.6|1114.4|1103.6|1114.4|1103.6|1
1648510530000|2022-03-28 23:35:30|1113.9|1103.1|1113.69|1102.89|1113.9|1103.1|1113.69|1102.89|2
1648510540000|2022-03-28 23:35:40|1113.61|1102.81|1113.61|1102.81|1113.61|1102.81|1113.61|1102.81|1
1648510560000|2022-03-28 23:36:00|1113.62|1102.82|1113.61|1102.81|1113.62|1102.82|1113.61|1102.81|2
1648510570000|2022-03-28 23:36:10|1113.62|1102.82|1113.62|1102.82|1113.62|1102.82|1113.62|1102.82|1
1648510580000|2022-03-28 23:36:20|1113.98|1103.18|1114.41|1103.61|1114.42|1103.62|1113.98|1103.18|4
1648510590000|2022-03-28 23:36:30|1114.42|1103.62|1114.27|1103.47|1114.42|1103.62|1114.27|1103.47|2
1648510600000|2022-03-28 23:36:40|1113.9|1103.1|1113.98|1103.18|1113.98|1103.18|1113.61|1102.81|3
1648510610000|2022-03-28 23:36:50|1114.27|1103.47|1114.9|1104.1|1114.9|1104.1|1114.27|1103.47|4
1648510630000|2022-03-28 23:37:10|1114.77|1103.97|1113.66|1102.86|1114.77|1103.97|1113.65|1102.85|5
1648510640000|2022-03-28 23:37:20|1113.65|1102.85|1113.65|1102.85|1113.65|1102.85|1112.9|1102.1|4
1648510650000|2022-03-28 23:37:30|1112.9|1102.1|1112.9|1102.1|1112.9|1102.1|1112.9|1102.1|1
1648510670000|2022-03-28 23:37:50|1113.11|1102.31|1113.11|1102.31|1113.11|1102.31|1113.11|1102.31|1
1648510680000|2022-03-28 23:38:00|1113.36|1102.56|1113.11|1102.31|1113.36|1102.56|1113.11|1102.31|2
1648510730000|2022-03-28 23:38:50|1112.9|1102.1|1112.9|1102.1|1112.9|1102.1|1112.9|1102.1|1
1648510750000|2022-03-28 23:39:10|1113.9|1103.1|1113.9|1103.1|1113.9|1103.1|1113.9|1103.1|1
1648510810000|2022-03-28 23:40:10|1114.4|1103.6|1114.4|1103.6|1114.4|1103.6|1114.4|1103.6|1
1648510820000|2022-03-28 23:40:20|1113.9|1103.1|1113.9|1103.1|1113.9|1103.1|1113.9|1103.1|1
1648510900000|2022-03-28 23:41:40|1113.4|1102.6|1113.4|1102.6|1113.4|1102.6|1113.4|1102.6|1
1648510920000|2022-03-28 23:42:00|1113.07|1102.27|1113.07|1102.27|1113.07|1102.27|1113.07|1102.27|1
1648510930000|2022-03-28 23:42:10|1112.07|1101.27|1112.07|1101.27|1112.07|1101.27|1112.07|1101.27|1
1648510950000|2022-03-28 23:42:30|1111.9|1101.1|1112.4|1101.6|1112.4|1101.6|1111.9|1101.1|2
1648510970000|2022-03-28 23:42:50|1112.57|1101.77|1113.07|1102.27|1113.07|1102.27|1112.57|1101.77|2
1648511110000|2022-03-28 23:45:10|1112.86|1102.06|1112.86|1102.06|1112.86|1102.06|1112.86|1102.06|1
1648511120000|2022-03-28 23:45:20|1111.9|1101.1|1111.4|1100.6|1111.9|1101.1|1111.4|1100.6|2
1648511130000|2022-03-28 23:45:30|1111.9|1101.1|1111.4|1100.6|1111.9|1101.1|1111.4|1100.6|2
1648511170000|2022-03-28 23:46:10|1110.9|1100.1|1110.9|1100.1|1110.9|1100.1|1110.9|1100.1|1
1648511230000|2022-03-28 23:47:10|1110.63|1099.83|1110.63|1099.83|1110.63|1099.83|1110.63|1099.83|1
1648511240000|2022-03-28 23:47:20|1110.47|1099.67|1110.47|1099.67|1110.47|1099.67|1110.47|1099.67|1
1648511260000|2022-03-28 23:47:40|1110.4|1099.6|1110.4|1099.6|1110.4|1099.6|1110.4|1099.6|1
1648511300000|2022-03-28 23:48:20|1109.66|1098.86|1109.66|1098.86|1109.66|1098.86|1109.66|1098.86|1
1648511310000|2022-03-28 23:48:30|1109.4|1098.6|1108.71|1097.91|1109.4|1098.6|1108.71|1097.91|2
1648511380000|2022-03-28 23:49:40|1108.21|1097.41|1108.21|1097.41|1108.21|1097.41|1108.21|1097.41|1
1648511440000|2022-03-28 23:50:40|1108.08|1097.28|1107.77|1096.97|1108.08|1097.28|1107.77|1096.97|2
1648511470000|2022-03-28 23:51:10|1106.9|1096.1|1106.9|1096.1|1106.9|1096.1|1106.9|1096.1|1
1648511480000|2022-03-28 23:51:20|1107.14|1096.34|1107.14|1096.34|1107.14|1096.34|1107.14|1096.34|1
1648511500000|2022-03-28 23:51:40|1107.08|1096.28|1107.08|1096.28|1107.08|1096.28|1107.08|1096.28|1
1648511530000|2022-03-28 23:52:10|1105.58|1094.78|1103.9|1093.1|1105.58|1094.78|1102.9|1092.1|4
1648511540000|2022-03-28 23:52:20|1104.4|1093.6|1104.4|1093.6|1104.4|1093.6|1104.4|1093.6|1
1648511580000|2022-03-28 23:53:00|1102.9|1092.1|1102.9|1092.1|1102.9|1092.1|1102.9|1092.1|1
1648511590000|2022-03-28 23:53:10|1100.9|1090.1|1099.9|1089.1|1100.9|1090.1|1099.9|1089.1|2
1648511600000|2022-03-28 23:53:20|1098.9|1088.1|1096.9|1086.1|1098.9|1088.1|1096.9|1086.1|3
1648511610000|2022-03-28 23:53:30|1095.9|1085.1|1093.9|1083.1|1095.9|1085.1|1093.9|1083.1|5
1648511620000|2022-03-28 23:53:40|1093.4|1082.6|1092.9|1082.1|1093.4|1082.6|1092.9|1082.1|2
1648511630000|2022-03-28 23:53:50|1091.9|1081.1|1091.9|1081.1|1091.9|1081.1|1091.9|1081.1|1
1648511640000|2022-03-28 23:54:00|1090.9|1080.1|1087.9|1077.1|1090.9|1080.1|1087.9|1077.1|7
1648511650000|2022-03-28 23:54:10|1087.4|1076.6|1084.9|1074.1|1087.9|1077.1|1084.9|1074.1|7
1648511660000|2022-03-28 23:54:20|1083.9|1073.1|1088.4|1077.6|1088.4|1077.6|1083.66|1072.86|15
1648511670000|2022-03-28 23:54:30|1088.9|1078.1|1091.4|1080.6|1091.4|1080.6|1088.9|1078.1|8
1648511680000|2022-03-28 23:54:40|1091.59|1080.79|1091.4|1080.6|1092.22|1081.42|1091.4|1080.6|5
1648511690000|2022-03-28 23:54:50|1091.73|1080.93|1089.05|1078.25|1092.4|1081.6|1089.05|1078.25|7
1648511700000|2022-03-28 23:55:00|1088.55|1077.75|1089.9|1079.1|1089.9|1079.1|1087.4|1076.6|8
1648511710000|2022-03-28 23:55:10|1090.4|1079.6|1091.9|1081.1|1092.4|1081.6|1090.4|1079.6|4
1648511730000|2022-03-28 23:55:30|1092.9|1082.1|1092.9|1082.1|1092.9|1082.1|1092.9|1082.1|1
1648511740000|2022-03-28 23:55:40|1094.4|1083.6|1094.4|1083.6|1094.9|1084.1|1093.9|1083.1|5
1648511750000|2022-03-28 23:55:50|1093.9|1083.1|1093.9|1083.1|1093.9|1083.1|1093.4|1082.6|3
1648511760000|2022-03-28 23:56:00|1094.9|1084.1|1094.9|1084.1|1094.9|1084.1|1094.9|1084.1|1
1648511770000|2022-03-28 23:56:10|1094.4|1083.6|1094.4|1083.6|1094.4|1083.6|1094.4|1083.6|1
1648511800000|2022-03-28 23:56:40|1093.9|1083.1|1094.4|1083.6|1094.4|1083.6|1093.9|1083.1|2
1648511810000|2022-03-28 23:56:50|1094.9|1084.1|1094.9|1084.1|1094.9|1084.1|1094.9|1084.1|1
1648511840000|2022-03-28 23:57:20|1095.48|1084.68|1097.9|1087.1|1097.9|1087.1|1095.48|1084.68|3
1648511860000|2022-03-28 23:57:40|1098.06|1087.26|1098.06|1087.26|1098.06|1087.26|1098.06|1087.26|1
1648511870000|2022-03-28 23:57:50|1098.18|1087.38|1098.18|1087.38|1098.18|1087.38|1098.18|1087.38|1
1648511880000|2022-03-28 23:58:00|1097.68|1086.88|1097.4|1086.6|1097.68|1086.88|1097.4|1086.6|2
1648511900000|2022-03-28 23:58:20|1097.08|1086.28|1096.58|1085.78|1097.08|1086.28|1096.58|1085.78|2
1648511910000|2022-03-28 23:58:30|1095.9|1085.1|1095.9|1085.1|1095.9|1085.1|1094.9|1084.1|4
1648511930000|2022-03-28 23:58:50|1094.9|1084.1|1095.9|1085.1|1095.9|1085.1|1094.9|1084.1|3
1648511940000|2022-03-28 23:59:00|1094.9|1084.1|1094.9|1084.1|1094.9|1084.1|1094.9|1084.1|1
1648511950000|2022-03-28 23:59:10|1093.9|1083.1|1093.9|1083.1|1093.9|1083.1|1093.9|1083.1|1
1648511960000|2022-03-28 23:59:20|1094.4|1083.6|1094.9|1084.1|1094.9|1084.1|1094.4|1083.6|2
1648511970000|2022-03-28 23:59:30|1094.4|1083.6|1094.4|1083.6|1094.4|1083.6|1094.4|1083.6|1
1648511980000|2022-03-28 23:59:40|1093.9|1083.1|1093.9|1083.1|1093.9|1083.1|1093.9|1083.1|1
1648511990000|2022-03-28 23:59:50|1094.4|1083.6|1096.4|1085.6|1096.4|1085.6|1094.4|1083.6|4
1648512020000|2022-03-29 00:00:20|1095.4|1084.6|1095.4|1084.6|1095.4|1084.6|1095.4|1084.6|1
1648512030000|2022-03-29 00:00:30|1094.4|1083.6|1095.9|1085.1|1095.9|1085.1|1094.4|1083.6|4
1648512040000|2022-03-29 00:00:40|1096.4|1085.6|1098.18|1087.38|1098.18|1087.38|1096.4|1085.6|3
1648512060000|2022-03-29 00:01:00|1097.4|1086.6|1097.4|1086.6|1097.4|1086.6|1097.4|1086.6|1
1648512070000|2022-03-29 00:01:10|1097.56|1086.76|1097.56|1086.76|1097.56|1086.76|1097.56|1086.76|1
1648512080000|2022-03-29 00:01:20|1097.4|1086.6|1097.21|1086.41|1097.4|1086.6|1096.28|1085.48|4
1648512090000|2022-03-29 00:01:30|1097.48|1086.68|1098.18|1087.38|1098.18|1087.38|1097.48|1086.68|2
1648512100000|2022-03-29 00:01:40|1098.4|1087.6|1098.4|1087.6|1098.4|1087.6|1098.4|1087.6|1
1648512110000|2022-03-29 00:01:50|1098.9|1088.1|1098.9|1088.1|1098.9|1088.1|1098.9|1088.1|1
1648512150000|2022-03-29 00:02:30|1099.14|1088.34|1099.14|1088.34|1099.14|1088.34|1099.14|1088.34|1
1648512190000|2022-03-29 00:03:10|1098.95|1088.15|1098.71|1087.91|1098.95|1088.15|1098.71|1087.91|2
1648512220000|2022-03-29 00:03:40|1098.95|1088.15|1098.95|1088.15|1098.95|1088.15|1098.95|1088.15|1
1648512230000|2022-03-29 00:03:50|1099.21|1088.41|1100.14|1089.34|1100.14|1089.34|1099.21|1088.41|3
1648512240000|2022-03-29 00:04:00|1100.4|1089.6|1100.9|1090.1|1100.9|1090.1|1100.4|1089.6|2
1648512250000|2022-03-29 00:04:10|1101.21|1090.41|1100.9|1090.1|1101.21|1090.41|1100.9|1090.1|2
1648512280000|2022-03-29 00:04:40|1101.27|1090.47|1101.42|1090.62|1101.42|1090.62|1101.27|1090.47|2
1648512290000|2022-03-29 00:04:50|1100.9|1090.1|1100.9|1090.1|1100.9|1090.1|1100.9|1090.1|1
1648512330000|2022-03-29 00:05:30|1100.4|1089.6|1100.4|1089.6|1100.9|1090.1|1100.4|1089.6|3
1648512350000|2022-03-29 00:05:50|1100.9|1090.1|1100.9|1090.1|1100.9|1090.1|1100.9|1090.1|1
1648512360000|2022-03-29 00:06:00|1101.27|1090.47|1100.4|1089.6|1101.27|1090.47|1100.4|1089.6|4
1648512370000|2022-03-29 00:06:10|1099.9|1089.1|1098.4|1087.6|1099.9|1089.1|1098.4|1087.6|3
1648512390000|2022-03-29 00:06:30|1098.26|1087.46|1097.76|1086.96|1098.26|1087.46|1097.76|1086.96|2
1648512400000|2022-03-29 00:06:40|1098.26|1087.46|1097.76|1086.96|1098.26|1087.46|1097.76|1086.96|2
1648512420000|2022-03-29 00:07:00|1097.9|1087.1|1099.4|1088.6|1099.4|1088.6|1097.9|1087.1|4
1648512450000|2022-03-29 00:07:30|1098.9|1088.1|1098.9|1088.1|1098.9|1088.1|1098.9|1088.1|1
1648512470000|2022-03-29 00:07:50|1098.76|1087.96|1097.76|1086.96|1098.76|1087.96|1097.76|1086.96|2
1648512490000|2022-03-29 00:08:10|1098.26|1087.46|1098.4|1087.6|1098.4|1087.6|1098.26|1087.46|2
1648512500000|2022-03-29 00:08:20|1098.58|1087.78|1098.58|1087.78|1098.58|1087.78|1098.58|1087.78|1
1648512510000|2022-03-29 00:08:30|1098.59|1087.79|1099.4|1088.6|1099.4|1088.6|1098.59|1087.79|3
1648512520000|2022-03-29 00:08:40|1099.9|1089.1|1100.4|1089.6|1100.4|1089.6|1099.9|1089.1|2
1648512550000|2022-03-29 00:09:10|1100.77|1089.97|1101.27|1090.47|1101.27|1090.47|1100.77|1089.97|2
1648512560000|2022-03-29 00:09:20|1101.4|1090.6|1101.9|1091.1|1101.9|1091.1|1101.4|1090.6|2
1648512580000|2022-03-29 00:09:40|1102.23|1091.43|1102.9|1092.1|1102.9|1092.1|1102.23|1091.43|2
1648512600000|2022-03-29 00:10:00|1103.16|1092.36|1103.16|1092.36|1103.16|1092.36|1103.16|1092.36|1
1648512670000|2022-03-29 00:11:10|1102.9|1092.1|1102.4|1091.6|1102.9|1092.1|1102.4|1091.6|3
1648512680000|2022-03-29 00:11:20|1102.51|1091.71|1103.16|1092.36|1103.16|1092.36|1102.51|1091.71|3
1648512710000|2022-03-29 00:11:50|1103.9|1093.1|1103.9|1093.1|1103.9|1093.1|1103.9|1093.1|1
1648512760000|2022-03-29 00:12:40|1104.07|1093.27|1104.9|1094.1|1104.9|1094.1|1104.07|1093.27|3
1648512770000|2022-03-29 00:12:50|1104.57|1093.77|1104.57|1093.77|1104.57|1093.77|1104.57|1093.77|1
1648512780000|2022-03-29 00:13:00|1104.4|1093.6|1104.4|1093.6|1104.4|1093.6|1104.4|1093.6|1
1648512790000|2022-03-29 00:13:10|1103.53|1092.73|1103.9|1093.1|1103.9|1093.1|1103.53|1092.73|2
1648512820000|2022-03-29 00:13:40|1103.52|1092.72|1103.9|1093.1|1103.9|1093.1|1103.52|1092.72|3
1648512860000|2022-03-29 00:14:20|1103.4|1092.6|1103.4|1092.6|1103.4|1092.6|1103.4|1092.6|1
1648512870000|2022-03-29 00:14:30|1103.24|1092.44|1102.74|1091.94|1103.24|1092.44|1102.74|1091.94|2
1648512880000|2022-03-29 00:14:40|1102.4|1091.6|1102.4|1091.6|1102.4|1091.6|1102.4|1091.6|1
1648512890000|2022-03-29 00:14:50|1102.9|1092.1|1103.4|1092.6|1103.4|1092.6|1102.9|1092.1|2
1648512920000|2022-03-29 00:15:20|1103.9|1093.1|1103.9|1093.1|1103.9|1093.1|1103.9|1093.1|1
1648512960000|2022-03-29 00:16:00|1104.4|1093.6|1104.4|1093.6|1104.4|1093.6|1104.4|1093.6|1
1648513010000|2022-03-29 00:16:50|1105.4|1094.6|1105.5|1094.7|1105.5|1094.7|1105.4|1094.6|2
1648513020000|2022-03-29 00:17:00|1106.08|1095.28|1106|1095.2|1106.08|1095.28|1106|1095.2|2
1648513030000|2022-03-29 00:17:10|1105.67|1094.87|1105.67|1094.87|1105.67|1094.87|1105.67|1094.87|1
1648513040000|2022-03-29 00:17:20|1105.5|1094.7|1105.5|1094.7|1105.5|1094.7|1105.5|1094.7|1
1648513050000|2022-03-29 00:17:30|1104.9|1094.1|1104.9|1094.1|1104.9|1094.1|1104.9|1094.1|1
1648513060000|2022-03-29 00:17:40|1104.4|1093.6|1104.01|1093.21|1104.4|1093.6|1103.51|1092.71|5
1648513070000|2022-03-29 00:17:50|1103.51|1092.71|1104.4|1093.6|1104.4|1093.6|1103.51|1092.71|3
1648513080000|2022-03-29 00:18:00|1103.9|1093.1|1103.66|1092.86|1103.9|1093.1|1103.66|1092.86|2
1648513090000|2022-03-29 00:18:10|1103.67|1092.87|1102.58|1091.78|1103.67|1092.87|1102.57|1091.77|4
1648513100000|2022-03-29 00:18:20|1103.08|1092.28|1103.4|1092.6|1103.4|1092.6|1103.08|1092.28|2
1648513140000|2022-03-29 00:19:00|1103.9|1093.1|1103.68|1092.88|1104.4|1093.6|1103.68|1092.88|4
1648513160000|2022-03-29 00:19:20|1103.4|1092.6|1103.4|1092.6|1103.4|1092.6|1103.4|1092.6|1
1648513200000|2022-03-29 00:20:00|1102.9|1092.1|1102.9|1092.1|1102.9|1092.1|1102.9|1092.1|1
1648513290000|2022-03-29 00:21:30|1102.66|1091.86|1102.9|1092.1|1102.9|1092.1|1102.66|1091.86|2
1648513310000|2022-03-29 00:21:50|1103.4|1092.6|1103.6|1092.8|1103.6|1092.8|1103.4|1092.6|2
1648513320000|2022-03-29 00:22:00|1103.61|1092.81|1103.61|1092.81|1103.61|1092.81|1103.61|1092.81|1
1648513350000|2022-03-29 00:22:30|1104.11|1093.31|1104.4|1093.6|1104.4|1093.6|1104.11|1093.31|2
1648513360000|2022-03-29 00:22:40|1104.9|1094.1|1104.9|1094.1|1104.9|1094.1|1104.9|1094.1|1
1648513420000|2022-03-29 00:23:40|1105.03|1094.23|1104.9|1094.1|1105.03|1094.23|1104.9|1094.1|2
1648513440000|2022-03-29 00:24:00|1105.03|1094.23|1105.03|1094.23|1105.03|1094.23|1105.03|1094.23|1
1648513460000|2022-03-29 00:24:20|1105.06|1094.26|1106|1095.2|1106|1095.2|1105.06|1094.26|3
1648513490000|2022-03-29 00:24:50|1106.08|1095.28|1106.09|1095.29|1106.09|1095.29|1106.08|1095.28|2
1648513500000|2022-03-29 00:25:00|1106.9|1096.1|1106.9|1096.1|1106.9|1096.1|1106.9|1096.1|1
1648513510000|2022-03-29 00:25:10|1106.94|1096.14|1106.94|1096.14|1106.94|1096.14|1106.94|1096.14|1
1648513520000|2022-03-29 00:25:20|1107.17|1096.37|1107.17|1096.37|1107.17|1096.37|1107.17|1096.37|1
1648513570000|2022-03-29 00:26:10|1106.84|1096.04|1106.57|1095.77|1106.84|1096.04|1106.57|1095.77|2
1648513590000|2022-03-29 00:26:30|1106.4|1095.6|1106.56|1095.76|1106.56|1095.76|1106.4|1095.6|3
1648513600000|2022-03-29 00:26:40|1106.83|1096.03|1107.17|1096.37|1107.17|1096.37|1106.83|1096.03|2
1648513620000|2022-03-29 00:27:00|1107.4|1096.6|1107.4|1096.6|1107.4|1096.6|1107.4|1096.6|1
1648513680000|2022-03-29 00:28:00|1107.06|1096.26|1106.4|1095.6|1107.06|1096.26|1106.4|1095.6|3
1648513690000|2022-03-29 00:28:10|1106.52|1095.72|1106.55|1095.75|1106.55|1095.75|1106.52|1095.72|2
1648513710000|2022-03-29 00:28:30|1106.53|1095.73|1106.53|1095.73|1106.53|1095.73|1106.53|1095.73|1
1648513720000|2022-03-29 00:28:40|1106.4|1095.6|1106.53|1095.73|1106.53|1095.73|1106.4|1095.6|2
1648513730000|2022-03-29 00:28:50|1106.91|1096.11|1107.79|1096.99|1107.79|1096.99|1106.91|1096.11|4
1648513740000|2022-03-29 00:29:00|1107.4|1096.6|1107.4|1096.6|1107.4|1096.6|1107.4|1096.6|1
1648513810000|2022-03-29 00:30:10|1107.79|1096.99|1108.29|1097.49|1108.29|1097.49|1107.79|1096.99|2
1648513850000|2022-03-29 00:30:50|1108.37|1097.57|1108.37|1097.57|1108.37|1097.57|1108.37|1097.57|1
1648513860000|2022-03-29 00:31:00|1108.38|1097.58|1108.49|1097.69|1108.49|1097.69|1108.37|1097.57|3
1648514020000|2022-03-29 00:33:40|1108.89|1098.09|1108.99|1098.19|1108.99|1098.19|1108.89|1098.09|2
1648514030000|2022-03-29 00:33:50|1109.59|1098.79|1109.59|1098.79|1109.59|1098.79|1109.59|1098.79|1
1648514060000|2022-03-29 00:34:20|1109.83|1099.03|1109.59|1098.79|1109.83|1099.03|1109.59|1098.79|2
1648514080000|2022-03-29 00:34:40|1109.83|1099.03|1109.73|1098.93|1109.83|1099.03|1109.73|1098.93|2
1648514090000|2022-03-29 00:34:50|1110.14|1099.34|1110.14|1099.34|1110.14|1099.34|1110.14|1099.34|1
1648514100000|2022-03-29 00:35:00|1109.9|1099.1|1109.69|1098.89|1109.9|1099.1|1109.49|1098.69|3
1648514110000|2022-03-29 00:35:10|1109.93|1099.13|1110.14|1099.34|1110.14|1099.34|1109.93|1099.13|2
1648514150000|2022-03-29 00:35:50|1110.4|1099.6|1110.4|1099.6|1110.4|1099.6|1110.4|1099.6|1
1648514180000|2022-03-29 00:36:20|1110.5|1099.7|1110.51|1099.71|1110.51|1099.71|1110.5|1099.7|2
1648514200000|2022-03-29 00:36:40|1110.52|1099.72|1110.51|1099.71|1110.52|1099.72|1110.51|1099.71|2
1648514210000|2022-03-29 00:36:50|1110.52|1099.72|1110.4|1099.6|1110.57|1099.77|1110.4|1099.6|8
1648514280000|2022-03-29 00:38:00|1110.57|1099.77|1110.57|1099.77|1110.57|1099.77|1110.57|1099.77|1
1648514350000|2022-03-29 00:39:10|1111.07|1100.27|1111.4|1100.6|1111.4|1100.6|1111.07|1100.27|2
1648514390000|2022-03-29 00:39:50|1111.69|1100.89|1112.19|1101.39|1112.19|1101.39|1111.69|1100.89|2
1648514400000|2022-03-29 00:40:00|1112.3|1101.5|1112.3|1101.5|1112.3|1101.5|1112.3|1101.5|1
1648514410000|2022-03-29 00:40:10|1112.47|1101.67|1112.81|1102.01|1112.81|1102.01|1112.47|1101.67|3
1648514430000|2022-03-29 00:40:30|1112.9|1102.1|1112.9|1102.1|1112.9|1102.1|1112.9|1102.1|1
1648514510000|2022-03-29 00:41:50|1112.4|1101.6|1112.4|1101.6|1112.4|1101.6|1112.4|1101.6|1
1648514520000|2022-03-29 00:42:00|1110.9|1100.1|1110.9|1100.1|1110.9|1100.1|1110.9|1100.1|1
1648514600000|2022-03-29 00:43:20|1111.4|1100.6|1111.83|1101.03|1111.83|1101.03|1111.4|1100.6|2
1648514620000|2022-03-29 00:43:40|1111.4|1100.6|1110.9|1100.1|1111.4|1100.6|1110.9|1100.1|2
1648514640000|2022-03-29 00:44:00|1111.33|1100.53|1111.83|1101.03|1111.83|1101.03|1111.33|1100.53|2
1648514680000|2022-03-29 00:44:40|1112.33|1101.53|1112.9|1102.1|1112.9|1102.1|1112.33|1101.53|2
1648514700000|2022-03-29 00:45:00|1113.19|1102.39|1113.19|1102.39|1113.2|1102.4|1113.19|1102.39|3
1648514710000|2022-03-29 00:45:10|1113.61|1102.81|1113.61|1102.81|1113.61|1102.81|1113.61|1102.81|1
1648514720000|2022-03-29 00:45:20|1114.4|1103.6|1114.4|1103.6|1114.4|1103.6|1114.4|1103.6|1
1648514750000|2022-03-29 00:45:50|1114.9|1104.1|1114.9|1104.1|1114.9|1104.1|1114.9|1104.1|1
1648514860000|2022-03-29 00:47:40|1113.9|1103.1|1113.9|1103.1|1113.9|1103.1|1113.9|1103.1|1
1648514870000|2022-03-29 00:47:50|1113.91|1103.11|1114.4|1103.6|1114.4|1103.6|1113.91|1103.11|2
1648514990000|2022-03-29 00:49:50|1114.9|1104.1|1114.9|1104.1|1114.9|1104.1|1114.9|1104.1|1
1648515000000|2022-03-29 00:50:00|1113.9|1103.1|1113.9|1103.1|1113.9|1103.1|1113.9|1103.1|1
1648515030000|2022-03-29 00:50:30|1113.62|1102.82|1113.62|1102.82|1113.62|1102.82|1113.62|1102.82|1
1648515050000|2022-03-29 00:50:50|1112.9|1102.1|1112.9|1102.1|1112.9|1102.1|1112.9|1102.1|1
1648515080000|2022-03-29 00:51:20|1112.57|1101.77|1112.57|1101.77|1112.57|1101.77|1112.57|1101.77|1
1648515110000|2022-03-29 00:51:50|1113.07|1102.27|1113.4|1102.6|1113.4|1102.6|1113.07|1102.27|2
1648515170000|2022-03-29 00:52:50|1113.24|1102.44|1112.74|1101.94|1113.24|1102.44|1112.74|1101.94|2
1648515190000|2022-03-29 00:53:10|1112.4|1101.6|1111.9|1101.1|1112.4|1101.6|1111.9|1101.1|2
1648515240000|2022-03-29 00:54:00|1112.4|1101.6|1112.74|1101.94|1112.74|1101.94|1112.4|1101.6|2
1648515250000|2022-03-29 00:54:10|1112.24|1101.44|1111.9|1101.1|1112.24|1101.44|1111.9|1101.1|2
1648515300000|2022-03-29 00:55:00|1111.58|1100.78|1111.58|1100.78|1111.58|1100.78|1111.58|1100.78|1
1648515390000|2022-03-29 00:56:30|1111.9|1101.1|1111.9|1101.1|1111.9|1101.1|1111.9|1101.1|1
1648515410000|2022-03-29 00:56:50|1112.4|1101.6|1112.4|1101.6|1112.4|1101.6|1112.4|1101.6|1
1648515470000|2022-03-29 00:57:50|1112.9|1102.1|1112.9|1102.1|1112.9|1102.1|1112.9|1102.1|1
1648515640000|2022-03-29 01:00:40|1113.09|1102.29|1113.4|1102.6|1113.4|1102.6|1113.09|1102.29|3
1648515700000|2022-03-29 01:01:40|1113.53|1102.73|1113.8|1103|1113.8|1103|1113.53|1102.73|2
1648515760000|2022-03-29 01:02:40|1112.9|1102.1|1112.9|1102.1|1112.9|1102.1|1112.9|1102.1|1
1648515790000|2022-03-29 01:03:10|1112.08|1101.28|1112.08|1101.28|1112.08|1101.28|1112.08|1101.28|1
1648515800000|2022-03-29 01:03:20|1111.58|1100.78|1111.58|1100.78|1111.58|1100.78|1111.58|1100.78|1
1648515860000|2022-03-29 01:04:20|1111.08|1100.28|1110.9|1100.1|1111.08|1100.28|1110.9|1100.1|2
1648515940000|2022-03-29 01:05:40|1111.32|1100.52|1111.32|1100.52|1111.32|1100.52|1111.32|1100.52|1
1648515960000|2022-03-29 01:06:00|1111.4|1100.6|1111.4|1100.6|1111.4|1100.6|1111.4|1100.6|1
1648516000000|2022-03-29 01:06:40|1111.9|1101.1|1112.4|1101.6|1112.4|1101.6|1111.9|1101.1|2
1648516030000|2022-03-29 01:07:10|1112.9|1102.1|1113.4|1102.6|1113.4|1102.6|1112.9|1102.1|2
1648516120000|2022-03-29 01:08:40|1113.21|1102.41|1112.4|1101.6|1113.21|1102.41|1112.4|1101.6|4
1648516130000|2022-03-29 01:08:50|1112.51|1101.71|1112.64|1101.84|1112.64|1101.84|1112.51|1101.71|2
1648516170000|2022-03-29 01:09:30|1112.9|1102.1|1112.9|1102.1|1112.9|1102.1|1112.9|1102.1|1
1648516180000|2022-03-29 01:09:40|1113.4|1102.6|1113.57|1102.77|1113.57|1102.77|1113.4|1102.6|3
1648516190000|2022-03-29 01:09:50|1113.9|1103.1|1115.06|1104.26|1115.06|1104.26|1113.9|1103.1|4
1648516300000|2022-03-29 01:11:40|1115.56|1104.76|1115.56|1104.76|1115.56|1104.76|1115.56|1104.76|1
1648516410000|2022-03-29 01:13:30|1116.94|1106.14|1117.94|1107.14|1117.94|1107.14|1116.94|1106.14|2
1648516430000|2022-03-29 01:13:50|1118.4|1107.6|1118.4|1107.6|1118.4|1107.6|1118.4|1107.6|1
1648516530000|2022-03-29 01:15:30|1118.51|1107.71|1119.01|1108.21|1119.01|1108.21|1118.51|1107.71|2
1648516580000|2022-03-29 01:16:20|1119.11|1108.31|1119.01|1108.21|1119.11|1108.31|1119.01|1108.21|2
1648516590000|2022-03-29 01:16:30|1118.9|1108.1|1118.72|1107.92|1118.9|1108.1|1118.72|1107.92|2
1648516620000|2022-03-29 01:17:00|1118.8|1108|1118.8|1108|1118.8|1108|1118.8|1108|1
1648516650000|2022-03-29 01:17:30|1118.3|1107.5|1117.4|1106.6|1118.3|1107.5|1117.4|1106.6|2
1648516690000|2022-03-29 01:18:10|1117.49|1106.69|1117.56|1106.76|1117.56|1106.76|1117.49|1106.69|2
1648516700000|2022-03-29 01:18:20|1118.06|1107.26|1118.06|1107.26|1118.06|1107.26|1118.06|1107.26|1
1648516710000|2022-03-29 01:18:30|1118.4|1107.6|1118.4|1107.6|1118.4|1107.6|1118.4|1107.6|1
1648516770000|2022-03-29 01:19:30|1117.9|1107.1|1117.49|1106.69|1117.9|1107.1|1117.49|1106.69|3
1648516790000|2022-03-29 01:19:50|1116.99|1106.19|1116.55|1105.75|1116.99|1106.19|1116.55|1105.75|2
1648516810000|2022-03-29 01:20:10|1117.05|1106.25|1117.4|1106.6|1117.4|1106.6|1117.05|1106.25|2
1648516930000|2022-03-29 01:22:10|1117.12|1106.32|1116.62|1105.82|1117.12|1106.32|1116.62|1105.82|2
1648516950000|2022-03-29 01:22:30|1116.53|1105.73|1116.4|1105.6|1116.53|1105.73|1116.4|1105.6|2
1648516980000|2022-03-29 01:23:00|1115.99|1105.19|1115.9|1105.1|1115.99|1105.19|1115.9|1105.1|2
1648516990000|2022-03-29 01:23:10|1115.4|1104.6|1115.4|1104.6|1115.4|1104.6|1115.4|1104.6|1
1648517030000|2022-03-29 01:23:50|1115.5|1104.7|1115.51|1104.71|1115.51|1104.71|1115.5|1104.7|2
1648517040000|2022-03-29 01:24:00|1115.9|1105.1|1116.4|1105.6|1116.4|1105.6|1115.9|1105.1|2
1648517110000|2022-03-29 01:25:10|1115.67|1104.87|1115.67|1104.87|1115.67|1104.87|1115.67|1104.87|1
1648517120000|2022-03-29 01:25:20|1114.67|1103.87|1115.4|1104.6|1115.4|1104.6|1114.67|1103.87|4
1648517150000|2022-03-29 01:25:50|1115.9|1105.1|1115.9|1105.1|1115.9|1105.1|1115.9|1105.1|1
1648517160000|2022-03-29 01:26:00|1116.55|1105.75|1116.4|1105.6|1116.55|1105.75|1116.4|1105.6|2
1648517170000|2022-03-29 01:26:10|1115.9|1105.1|1115.5|1104.7|1115.9|1105.1|1115.5|1104.7|2
1648517180000|2022-03-29 01:26:20|1115.4|1104.6|1115.4|1104.6|1115.4|1104.6|1115.4|1104.6|1
1648517190000|2022-03-29 01:26:30|1116.4|1105.6|1116.4|1105.6|1116.4|1105.6|1116.4|1105.6|1
1648517200000|2022-03-29 01:26:40|1116.5|1105.7|1116.4|1105.6|1116.5|1105.7|1116.4|1105.6|2
1648517240000|2022-03-29 01:27:20|1116.61|1105.81|1116.61|1105.81|1116.61|1105.81|1116.61|1105.81|1
1648517250000|2022-03-29 01:27:30|1116.9|1106.1|1117.4|1106.6|1117.4|1106.6|1116.9|1106.1|2
1648517270000|2022-03-29 01:27:50|1117.5|1106.7|1117.5|1106.7|1117.5|1106.7|1117.5|1106.7|1
1648517280000|2022-03-29 01:28:00|1117.4|1106.6|1117.4|1106.6|1117.4|1106.6|1117.4|1106.6|1
1648517300000|2022-03-29 01:28:20|1116.9|1106.1|1116.54|1105.74|1116.9|1106.1|1116.54|1105.74|2
1648517370000|2022-03-29 01:29:30|1116.83|1106.03|1117.4|1106.6|1117.4|1106.6|1116.83|1106.03|3
1648517400000|2022-03-29 01:30:00|1117.56|1106.76|1117.56|1106.76|1117.56|1106.76|1117.56|1106.76|1
1648517440000|2022-03-29 01:30:40|1117.1|1106.3|1116.4|1105.6|1117.1|1106.3|1116.4|1105.6|2
1648517490000|2022-03-29 01:31:30|1116.9|1106.1|1117.4|1106.6|1117.4|1106.6|1116.9|1106.1|2
1648517650000|2022-03-29 01:34:10|1117.9|1107.1|1117.9|1107.1|1117.9|1107.1|1117.9|1107.1|1
1648517710000|2022-03-29 01:35:10|1118.4|1107.6|1118.4|1107.6|1118.4|1107.6|1118.4|1107.6|1
1648517780000|2022-03-29 01:36:20|1118.51|1107.71|1119.01|1108.21|1119.01|1108.21|1118.51|1107.71|2
1648517840000|2022-03-29 01:37:20|1119.22|1108.42|1119.9|1109.1|1119.9|1109.1|1119.22|1108.42|2
1648517850000|2022-03-29 01:37:30|1120.4|1109.6|1120.9|1110.1|1120.9|1110.1|1120.4|1109.6|2
1648517860000|2022-03-29 01:37:40|1120.6|1109.8|1120.14|1109.34|1120.6|1109.8|1120.14|1109.34|2
1648517880000|2022-03-29 01:38:00|1120.6|1109.8|1120.6|1109.8|1120.6|1109.8|1120.6|1109.8|1
1648517890000|2022-03-29 01:38:10|1120.9|1110.1|1120.9|1110.1|1120.9|1110.1|1120.9|1110.1|1
1648517910000|2022-03-29 01:38:30|1121.9|1111.1|1121.9|1111.1|1121.9|1111.1|1121.9|1111.1|1
1648517940000|2022-03-29 01:39:00|1122.14|1111.34|1122.67|1111.87|1122.67|1111.87|1122.14|1111.34|4
1648517950000|2022-03-29 01:39:10|1122.36|1111.56|1122.36|1111.56|1122.36|1111.56|1122.36|1111.56|1
1648517990000|2022-03-29 01:39:50|1122.9|1112.1|1122.9|1112.1|1122.9|1112.1|1122.9|1112.1|1
1648518030000|2022-03-29 01:40:30|1123.22|1112.42|1123.22|1112.42|1123.22|1112.42|1123.22|1112.42|1
1648518100000|2022-03-29 01:41:40|1123.47|1112.67|1123.47|1112.67|1123.47|1112.67|1123.47|1112.67|1
1648518110000|2022-03-29 01:41:50|1123.66|1112.86|1123.47|1112.67|1123.66|1112.86|1123.47|1112.67|2
1648518120000|2022-03-29 01:42:00|1123.3|1112.5|1123.49|1112.69|1123.49|1112.69|1123.3|1112.5|3
1648518130000|2022-03-29 01:42:10|1123.9|1113.1|1123.9|1113.1|1123.9|1113.1|1123.9|1113.1|1
1648518160000|2022-03-29 01:42:40|1124.2|1113.4|1124.9|1114.1|1124.9|1114.1|1124.2|1113.4|3
1648518170000|2022-03-29 01:42:50|1124.71|1113.91|1124.51|1113.71|1124.71|1113.91|1124.51|1113.71|2
1648518180000|2022-03-29 01:43:00|1124.07|1113.27|1123.77|1112.97|1124.07|1113.27|1123.77|1112.97|2
1648518190000|2022-03-29 01:43:10|1123.4|1112.6|1123.4|1112.6|1123.4|1112.6|1123.4|1112.6|1
1648518210000|2022-03-29 01:43:30|1123.7|1112.9|1123.7|1112.9|1123.7|1112.9|1123.7|1112.9|1
1648518220000|2022-03-29 01:43:40|1123.87|1113.07|1124.2|1113.4|1124.2|1113.4|1123.87|1113.07|2
1648518240000|2022-03-29 01:44:00|1123.86|1113.06|1123.56|1112.76|1123.86|1113.06|1123.56|1112.76|2
1648518270000|2022-03-29 01:44:30|1123.76|1112.96|1124.2|1113.4|1124.2|1113.4|1123.76|1112.96|3
1648518290000|2022-03-29 01:44:50|1123.9|1113.1|1121.9|1111.1|1123.9|1113.1|1121.9|1111.1|5
1648518300000|2022-03-29 01:45:00|1122.4|1111.6|1122.4|1111.6|1122.4|1111.6|1122.4|1111.6|1
1648518310000|2022-03-29 01:45:10|1122.69|1111.89|1122.96|1112.16|1123.19|1112.39|1122.69|1111.89|3
1648518350000|2022-03-29 01:45:50|1123.4|1112.6|1123.9|1113.1|1123.9|1113.1|1123.4|1112.6|2
1648518360000|2022-03-29 01:46:00|1124.2|1113.4|1124.2|1113.4|1124.2|1113.4|1124.2|1113.4|1
1648518500000|2022-03-29 01:48:20|1124.9|1114.1|1124.9|1114.1|1124.9|1114.1|1124.9|1114.1|1
1648518510000|2022-03-29 01:48:30|1124.7|1113.9|1124.7|1113.9|1124.7|1113.9|1124.7|1113.9|1
1648518560000|2022-03-29 01:49:20|1124.9|1114.1|1124.9|1114.1|1124.9|1114.1|1124.9|1114.1|1
1648518570000|2022-03-29 01:49:30|1124.7|1113.9|1124.7|1113.9|1124.7|1113.9|1124.7|1113.9|1
1648518580000|2022-03-29 01:49:40|1124.42|1113.62|1124.42|1113.62|1124.42|1113.62|1124.42|1113.62|1
1648518590000|2022-03-29 01:49:50|1124.4|1113.6|1124.6|1113.8|1124.6|1113.8|1124.4|1113.6|4
1648518600000|2022-03-29 01:50:00|1124.9|1114.1|1124.9|1114.1|1124.9|1114.1|1124.9|1114.1|1
1648518640000|2022-03-29 01:50:40|1124.53|1113.73|1124.53|1113.73|1124.53|1113.73|1124.53|1113.73|1
1648518670000|2022-03-29 01:51:10|1124.59|1113.79|1124.9|1114.1|1124.9|1114.1|1124.59|1113.79|2
1648518700000|2022-03-29 01:51:40|1124.53|1113.73|1124.53|1113.73|1124.53|1113.73|1124.53|1113.73|1
1648518740000|2022-03-29 01:52:20|1124.4|1113.6|1124.4|1113.6|1124.4|1113.6|1124.4|1113.6|1
1648518760000|2022-03-29 01:52:40|1124.24|1113.44|1124.9|1114.1|1124.9|1114.1|1124.24|1113.44|2
1648518780000|2022-03-29 01:53:00|1123.94|1113.14|1123.94|1113.14|1123.94|1113.14|1123.94|1113.14|1
1648518800000|2022-03-29 01:53:20|1123.83|1113.03|1123.83|1113.03|1123.83|1113.03|1123.83|1113.03|1
1648518810000|2022-03-29 01:53:30|1123.94|1113.14|1123.94|1113.14|1123.94|1113.14|1123.94|1113.14|1
1648518820000|2022-03-29 01:53:40|1123.9|1113.1|1123.9|1113.1|1123.9|1113.1|1123.9|1113.1|1
1648518870000|2022-03-29 01:54:30|1124.4|1113.6|1125.4|1114.6|1125.4|1114.6|1124.4|1113.6|2
1648518880000|2022-03-29 01:54:40|1125.5|1114.7|1126.11|1115.31|1126.11|1115.31|1125.5|1114.7|3
1648518900000|2022-03-29 01:55:00|1126.31|1115.51|1125.66|1114.86|1126.31|1115.51|1125.65|1114.85|4
1648518910000|2022-03-29 01:55:10|1125.03|1114.23|1124.85|1114.05|1125.03|1114.23|1124.53|1113.73|3
1648518920000|2022-03-29 01:55:20|1125.35|1114.55|1125.35|1114.55|1125.36|1114.56|1125.35|1114.55|3
1648518930000|2022-03-29 01:55:30|1124.85|1114.05|1125.35|1114.55|1125.35|1114.55|1124.85|1114.05|4
1648518940000|2022-03-29 01:55:40|1124.85|1114.05|1124.85|1114.05|1124.85|1114.05|1124.85|1114.05|1
1648518950000|2022-03-29 01:55:50|1125.35|1114.55|1124.93|1114.13|1125.35|1114.55|1124.93|1114.13|2
1648518960000|2022-03-29 01:56:00|1125.35|1114.55|1125.35|1114.55|1125.35|1114.55|1125.35|1114.55|1
1648518970000|2022-03-29 01:56:10|1124.85|1114.05|1124.85|1114.05|1124.85|1114.05|1124.85|1114.05|1
1648518980000|2022-03-29 01:56:20|1124.57|1113.77|1124.57|1113.77|1124.57|1113.77|1124.56|1113.76|3
1648519010000|2022-03-29 01:56:50|1124.07|1113.27|1123.77|1112.97|1124.07|1113.27|1123.77|1112.97|2
1648519070000|2022-03-29 01:57:50|1121.9|1111.1|1122.9|1112.1|1122.9|1112.1|1121.9|1111.1|3
1648519110000|2022-03-29 01:58:30|1123.23|1112.43|1122.9|1112.1|1123.58|1112.78|1122.9|1112.1|3
1648519140000|2022-03-29 01:59:00|1123.08|1112.28|1123.58|1112.78|1123.58|1112.78|1123.08|1112.28|2
1648519160000|2022-03-29 01:59:20|1123.4|1112.6|1123.4|1112.6|1123.4|1112.6|1123.4|1112.6|1
1648519210000|2022-03-29 02:00:10|1122.9|1112.1|1122.78|1111.98|1122.9|1112.1|1122.78|1111.98|2
1648519230000|2022-03-29 02:00:30|1122.79|1111.99|1123.29|1112.49|1123.29|1112.49|1122.79|1111.99|2
1648519240000|2022-03-29 02:00:40|1123.28|1112.48|1122.78|1111.98|1123.28|1112.48|1122.78|1111.98|2
1648519280000|2022-03-29 02:01:20|1123.28|1112.48|1123.4|1112.6|1123.4|1112.6|1123.28|1112.48|2
1648519290000|2022-03-29 02:01:30|1122.9|1112.1|1122.78|1111.98|1122.9|1112.1|1122.78|1111.98|2
1648519300000|2022-03-29 02:01:40|1122.6|1111.8|1122.6|1111.8|1122.6|1111.8|1122.6|1111.8|1
1648519340000|2022-03-29 02:02:20|1122.1|1111.3|1122.1|1111.3|1122.1|1111.3|1122.1|1111.3|1
1648519360000|2022-03-29 02:02:40|1120.9|1110.1|1121.9|1111.1|1121.9|1111.1|1120.9|1110.1|3
1648519380000|2022-03-29 02:03:00|1120.9|1110.1|1120.9|1110.1|1120.9|1110.1|1120.9|1110.1|1
1648519450000|2022-03-29 02:04:10|1121.4|1110.6|1121.4|1110.6|1121.4|1110.6|1121.4|1110.6|1
1648519500000|2022-03-29 02:05:00|1120.9|1110.1|1120.9|1110.1|1120.9|1110.1|1120.9|1110.1|1
1648519510000|2022-03-29 02:05:10|1120.4|1109.6|1120.4|1109.6|1120.4|1109.6|1120.4|1109.6|1
1648519530000|2022-03-29 02:05:30|1120.21|1109.41|1119.71|1108.91|1120.21|1109.41|1118.9|1108.1|4
1648519550000|2022-03-29 02:05:50|1120.21|1109.41|1120.4|1109.6|1120.4|1109.6|1120.21|1109.41|2
1648519570000|2022-03-29 02:06:10|1119.9|1109.1|1119.71|1108.91|1119.9|1109.1|1119.71|1108.91|2
1648519670000|2022-03-29 02:07:50|1116.9|1106.1|1117.4|1106.6|1117.4|1106.6|1116.9|1106.1|2
1648519680000|2022-03-29 02:08:00|1116.9|1106.1|1116.83|1106.03|1116.9|1106.1|1116.83|1106.03|2
1648519690000|2022-03-29 02:08:10|1116.84|1106.04|1117.34|1106.54|1117.34|1106.54|1116.84|1106.04|2
1648519720000|2022-03-29 02:08:40|1116.84|1106.04|1116.83|1106.03|1116.84|1106.04|1116.83|1106.03|2
1648519740000|2022-03-29 02:09:00|1116.84|1106.04|1117.34|1106.54|1117.34|1106.54|1116.84|1106.04|2
1648519750000|2022-03-29 02:09:10|1116.84|1106.04|1116.83|1106.03|1116.84|1106.04|1116.83|1106.03|2
1648519810000|2022-03-29 02:10:10|1115.9|1105.1|1115.9|1105.1|1115.9|1105.1|1115.9|1105.1|1
1648519830000|2022-03-29 02:10:30|1116.33|1105.53|1116.83|1106.03|1116.83|1106.03|1116.33|1105.53|2
1648519940000|2022-03-29 02:12:20|1116.33|1105.53|1116.33|1105.53|1116.33|1105.53|1116.33|1105.53|1
1648520010000|2022-03-29 02:13:30|1115.3|1104.5|1114.8|1104|1115.3|1104.5|1114.8|1104|2
1648520020000|2022-03-29 02:13:40|1114.81|1104.01|1114.81|1104.01|1114.81|1104.01|1114.81|1104.01|1
1648520040000|2022-03-29 02:14:00|1115.31|1104.51|1115.31|1104.51|1115.31|1104.51|1115.31|1104.51|1
1648520080000|2022-03-29 02:14:40|1115.49|1104.69|1115.49|1104.69|1115.5|1104.7|1115.49|1104.69|3
1648520100000|2022-03-29 02:15:00|1115.3|1104.5|1114.8|1104|1115.3|1104.5|1114.8|1104|2
1648520130000|2022-03-29 02:15:30|1114.81|1104.01|1115.31|1104.51|1115.31|1104.51|1114.81|1104.01|2
1648520140000|2022-03-29 02:15:40|1115.3|1104.5|1114.8|1104|1115.3|1104.5|1114.8|1104|2
1648520170000|2022-03-29 02:16:10|1113.8|1103|1113.4|1102.6|1113.8|1103|1112.9|1102.1|3
1648520180000|2022-03-29 02:16:20|1113.95|1103.15|1113.9|1103.1|1114.45|1103.65|1113.9|1103.1|4
1648520190000|2022-03-29 02:16:30|1112.9|1102.1|1112.9|1102.1|1112.9|1102.1|1112.9|1102.1|1
1648520220000|2022-03-29 02:17:00|1113.22|1102.42|1113.38|1102.58|1113.38|1102.58|1113.22|1102.42|2
1648520230000|2022-03-29 02:17:10|1113.57|1102.77|1113.57|1102.77|1113.57|1102.77|1113.57|1102.77|1
1648520240000|2022-03-29 02:17:20|1113.58|1102.78|1113.57|1102.77|1113.58|1102.78|1113.57|1102.77|2
1648520250000|2022-03-29 02:17:30|1113.6|1102.8|1113.6|1102.8|1113.6|1102.8|1113.6|1102.8|1
1648520260000|2022-03-29 02:17:40|1114.1|1103.3|1116.4|1105.6|1116.4|1105.6|1114.1|1103.3|5
1648520270000|2022-03-29 02:17:50|1115.9|1105.1|1115.4|1104.6|1115.9|1105.1|1115.4|1104.6|2
1648520310000|2022-03-29 02:18:30|1115.49|1104.69|1116.4|1105.6|1116.4|1105.6|1115.49|1104.69|5
1648520380000|2022-03-29 02:19:40|1116.5|1105.7|1116.51|1105.71|1116.52|1105.72|1116.5|1105.7|14
1648520390000|2022-03-29 02:19:50|1116.52|1105.72|1114.66|1103.86|1116.52|1105.72|1114.65|1103.85|6
1648520400000|2022-03-29 02:20:00|1114.4|1103.6|1114.4|1103.6|1114.4|1103.6|1114.4|1103.6|1
1648520440000|2022-03-29 02:20:40|1113.9|1103.1|1113.65|1102.85|1113.9|1103.1|1113.65|1102.85|2
1648520450000|2022-03-29 02:20:50|1113.66|1102.86|1113.65|1102.85|1113.66|1102.86|1113.65|1102.85|2
1648520470000|2022-03-29 02:21:10|1113.66|1102.86|1113.57|1102.77|1113.66|1102.86|1113.57|1102.77|3
1648520490000|2022-03-29 02:21:30|1113.58|1102.78|1113.57|1102.77|1113.58|1102.78|1113.57|1102.77|4
1648520500000|2022-03-29 02:21:40|1114.07|1103.27|1114.4|1103.6|1114.4|1103.6|1114.07|1103.27|2
1648520530000|2022-03-29 02:22:10|1113.57|1102.77|1113.57|1102.77|1113.57|1102.77|1113.57|1102.77|1
1648520560000|2022-03-29 02:22:40|1113.58|1102.78|1113.57|1102.77|1113.58|1102.78|1113.57|1102.77|10
1648520570000|2022-03-29 02:22:50|1113.58|1102.78|1113.58|1102.78|1113.58|1102.78|1113.57|1102.77|9
1648520580000|2022-03-29 02:23:00|1113.73|1102.93|1113.9|1103.1|1113.9|1103.1|1113.73|1102.93|2
1648520590000|2022-03-29 02:23:10|1114.4|1103.6|1114.4|1103.6|1114.4|1103.6|1114.4|1103.6|1
1648520630000|2022-03-29 02:23:50|1114.07|1103.27|1113.57|1102.77|1114.07|1103.27|1113.57|1102.77|2
1648520640000|2022-03-29 02:24:00|1113.84|1103.04|1113.84|1103.04|1113.84|1103.04|1113.84|1103.04|1
1648520650000|2022-03-29 02:24:10|1114.08|1103.28|1114.34|1103.54|1114.34|1103.54|1114.08|1103.28|3
1648520670000|2022-03-29 02:24:30|1114.53|1103.73|1115.9|1105.1|1115.9|1105.1|1114.53|1103.73|4
1648520680000|2022-03-29 02:24:40|1116.4|1105.6|1116.4|1105.6|1116.4|1105.6|1116.4|1105.6|1
1648520690000|2022-03-29 02:24:50|1115.9|1105.1|1115.4|1104.6|1115.9|1105.1|1115.4|1104.6|2
1648520730000|2022-03-29 02:25:30|1115.9|1105.1|1115.9|1105.1|1115.9|1105.1|1115.9|1105.1|1
1648520770000|2022-03-29 02:26:10|1116.4|1105.6|1116.58|1105.78|1116.58|1105.78|1116.4|1105.6|2
1648520780000|2022-03-29 02:26:20|1116.59|1105.79|1116.59|1105.79|1116.59|1105.79|1116.58|1105.78|3
1648520800000|2022-03-29 02:26:40|1116.9|1106.1|1116.9|1106.1|1116.9|1106.1|1116.9|1106.1|1
1648520810000|2022-03-29 02:26:50|1117.05|1106.25|1117.4|1106.6|1117.4|1106.6|1117.05|1106.25|2
1648520820000|2022-03-29 02:27:00|1117.72|1106.92|1117.72|1106.92|1117.72|1106.92|1117.72|1106.92|1
1648520840000|2022-03-29 02:27:20|1118.9|1108.1|1119.2|1108.4|1119.2|1108.4|1118.9|1108.1|2
1648520850000|2022-03-29 02:27:30|1119.01|1108.21|1118.72|1107.92|1119.01|1108.21|1118.72|1107.92|2
1648520900000|2022-03-29 02:28:20|1118.9|1108.1|1118.9|1108.1|1118.9|1108.1|1118.9|1108.1|1
1648520940000|2022-03-29 02:29:00|1118.72|1107.92|1117.58|1106.78|1118.72|1107.92|1117.58|1106.78|2
1648520950000|2022-03-29 02:29:10|1115.9|1105.1|1115.4|1104.6|1115.9|1105.1|1115.4|1104.6|2
1648521000000|2022-03-29 02:30:00|1115.57|1104.77|1115.9|1105.1|1115.9|1105.1|1115.57|1104.77|2
1648521010000|2022-03-29 02:30:10|1115.4|1104.6|1115.4|1104.6|1115.4|1104.6|1115.4|1104.6|1
1648521020000|2022-03-29 02:30:20|1115.56|1104.76|1115.9|1105.1|1115.9|1105.1|1115.56|1104.76|3
1648521030000|2022-03-29 02:30:30|1116.4|1105.6|1116.4|1105.6|1116.4|1105.6|1116.4|1105.6|1
1648521070000|2022-03-29 02:31:10|1116.9|1106.1|1116.9|1106.1|1116.9|1106.1|1116.9|1106.1|1
1648521080000|2022-03-29 02:31:20|1116.3|1105.5|1115.17|1104.37|1116.3|1105.5|1115.17|1104.37|4
1648521090000|2022-03-29 02:31:30|1113.67|1102.87|1112.9|1102.1|1113.67|1102.87|1112.9|1102.1|4
1648521110000|2022-03-29 02:31:50|1113.07|1102.27|1113.57|1102.77|1113.57|1102.77|1113.07|1102.27|2
1648521120000|2022-03-29 02:32:00|1112.9|1102.1|1112.9|1102.1|1112.9|1102.1|1112.9|1102.1|1
1648521150000|2022-03-29 02:32:30|1111.9|1101.1|1111.9|1101.1|1111.9|1101.1|1111.9|1101.1|1
1648521160000|2022-03-29 02:32:40|1112.4|1101.6|1112.9|1102.1|1112.9|1102.1|1112.4|1101.6|2
1648521170000|2022-03-29 02:32:50|1113.4|1102.6|1113.57|1102.77|1113.57|1102.77|1113.4|1102.6|2
1648521180000|2022-03-29 02:33:00|1114.07|1103.27|1114.4|1103.6|1114.4|1103.6|1114.07|1103.27|2
1648521220000|2022-03-29 02:33:40|1114.9|1104.1|1115.4|1104.6|1115.4|1104.6|1114.9|1104.1|2
1648521230000|2022-03-29 02:33:50|1115.06|1104.26|1115.06|1104.26|1115.06|1104.26|1115.06|1104.26|1
1648521250000|2022-03-29 02:34:10|1115.4|1104.6|1114.55|1103.75|1115.4|1104.6|1114.55|1103.75|4
1648521260000|2022-03-29 02:34:20|1114.4|1103.6|1114.4|1103.6|1114.4|1103.6|1114.4|1103.6|1
1648521300000|2022-03-29 02:35:00|1114.53|1103.73|1115.4|1104.6|1115.4|1104.6|1114.53|1103.73|3
1648521310000|2022-03-29 02:35:10|1115.9|1105.1|1115.9|1105.1|1116.4|1105.6|1115.9|1105.1|3
1648521320000|2022-03-29 02:35:20|1115.27|1104.47|1115.27|1104.47|1115.27|1104.47|1115.27|1104.47|1
1648521330000|2022-03-29 02:35:30|1114.77|1103.97|1115.4|1104.6|1115.4|1104.6|1114.77|1103.97|3
1648521390000|2022-03-29 02:36:30|1115.69|1104.89|1116.4|1105.6|1116.4|1105.6|1115.69|1104.89|3
1648521410000|2022-03-29 02:36:50|1115.9|1105.1|1115.4|1104.6|1115.9|1105.1|1115.4|1104.6|3
1648521560000|2022-03-29 02:39:20|1115.34|1104.54|1115.34|1104.54|1115.34|1104.54|1115.34|1104.54|1
1648521570000|2022-03-29 02:39:30|1115.65|1104.85|1116.12|1105.32|1116.12|1105.32|1115.65|1104.85|3
1648521580000|2022-03-29 02:39:40|1116.4|1105.6|1116.4|1105.6|1116.4|1105.6|1116.4|1105.6|1
1648521590000|2022-03-29 02:39:50|1116.77|1105.97|1116.77|1105.97|1116.77|1105.97|1116.77|1105.97|1
1648521620000|2022-03-29 02:40:20|1115.9|1105.1|1115.9|1105.1|1115.9|1105.1|1115.9|1105.1|1
1648521630000|2022-03-29 02:40:30|1114.9|1104.1|1114.9|1104.1|1114.9|1104.1|1114.9|1104.1|1
1648521640000|2022-03-29 02:40:40|1115.4|1104.6|1115.4|1104.6|1115.4|1104.6|1115.4|1104.6|1
1648521650000|2022-03-29 02:40:50|1115.9|1105.1|1115.4|1104.6|1115.9|1105.1|1115.4|1104.6|2
1648521780000|2022-03-29 02:43:00|1115.72|1104.92|1115.72|1104.92|1115.73|1104.93|1115.72|1104.92|5
1648521800000|2022-03-29 02:43:20|1115.73|1104.93|1115.73|1104.93|1115.73|1104.93|1115.73|1104.93|1
1648521810000|2022-03-29 02:43:30|1115.74|1104.94|1115.74|1104.94|1115.74|1104.94|1115.74|1104.94|1
1648521820000|2022-03-29 02:43:40|1115.73|1104.93|1115.73|1104.93|1115.73|1104.93|1115.73|1104.93|1
1648521840000|2022-03-29 02:44:00|1115.9|1105.1|1115.9|1105.1|1115.9|1105.1|1115.9|1105.1|1
1648521900000|2022-03-29 02:45:00|1114.9|1104.1|1114.9|1104.1|1115.9|1105.1|1114.9|1104.1|5
1648521920000|2022-03-29 02:45:20|1114.07|1103.27|1113.57|1102.77|1114.07|1103.27|1113.57|1102.77|2
1648521970000|2022-03-29 02:46:10|1113.4|1102.6|1113.4|1102.6|1113.4|1102.6|1113.4|1102.6|1
1648521990000|2022-03-29 02:46:30|1111.9|1101.1|1111.9|1101.1|1111.9|1101.1|1111.9|1101.1|1
1648522090000|2022-03-29 02:48:10|1112.23|1101.43|1112.73|1101.93|1112.73|1101.93|1112.23|1101.43|3
1648522100000|2022-03-29 02:48:20|1112.92|1102.12|1113.4|1102.6|1113.4|1102.6|1112.92|1102.12|3
1648522110000|2022-03-29 02:48:30|1112.9|1102.1|1112.73|1101.93|1112.9|1102.1|1112.73|1101.93|2
1648522120000|2022-03-29 02:48:40|1111.9|1101.1|1111.9|1101.1|1111.9|1101.1|1111.9|1101.1|1
1648522140000|2022-03-29 02:49:00|1112.4|1101.6|1112.73|1101.93|1112.73|1101.93|1112.4|1101.6|2
1648522160000|2022-03-29 02:49:20|1111.9|1101.1|1112.73|1101.93|1112.73|1101.93|1111.9|1101.1|4
1648522180000|2022-03-29 02:49:40|1111.9|1101.1|1111.9|1101.1|1111.9|1101.1|1111.9|1101.1|1
1648522190000|2022-03-29 02:49:50|1112.26|1101.46|1112.73|1101.93|1112.73|1101.93|1112.26|1101.46|3
1648522210000|2022-03-29 02:50:10|1112.23|1101.43|1112.23|1101.43|1112.23|1101.43|1112.23|1101.43|1
1648522230000|2022-03-29 02:50:30|1110.9|1100.1|1110.9|1100.1|1110.9|1100.1|1110.9|1100.1|1
1648522240000|2022-03-29 02:50:40|1109.9|1099.1|1109.9|1099.1|1109.9|1099.1|1109.9|1099.1|1
1648522260000|2022-03-29 02:51:00|1108.9|1098.1|1109.4|1098.6|1109.4|1098.6|1108.4|1097.6|4
1648522300000|2022-03-29 02:51:40|1109.02|1098.22|1108.4|1097.6|1109.02|1098.22|1108.4|1097.6|3
1648522320000|2022-03-29 02:52:00|1108.15|1097.35|1105.9|1095.1|1108.15|1097.35|1105.9|1095.1|6
1648522330000|2022-03-29 02:52:10|1104.9|1094.1|1105.9|1095.1|1105.9|1095.1|1104.9|1094.1|3
1648522340000|2022-03-29 02:52:20|1104.9|1094.1|1104.9|1094.1|1104.9|1094.1|1104.9|1094.1|1
1648522350000|2022-03-29 02:52:30|1105.4|1094.6|1104.9|1094.1|1105.4|1094.6|1104.9|1094.1|2
1648522360000|2022-03-29 02:52:40|1105.4|1094.6|1105.9|1095.1|1105.9|1095.1|1105.4|1094.6|2
1648522380000|2022-03-29 02:53:00|1106.07|1095.27|1106.57|1095.77|1106.57|1095.77|1106.07|1095.27|2
1648522390000|2022-03-29 02:53:10|1106.4|1095.6|1106.57|1095.77|1107.4|1096.6|1106.4|1095.6|8
1648522410000|2022-03-29 02:53:30|1105.9|1095.1|1105.9|1095.1|1105.9|1095.1|1105.9|1095.1|1
1648522420000|2022-03-29 02:53:40|1106.07|1095.27|1105.9|1095.1|1106.07|1095.27|1105.9|1095.1|2
1648522430000|2022-03-29 02:53:50|1104.9|1094.1|1104.9|1094.1|1104.9|1094.1|1104.9|1094.1|1
1648522470000|2022-03-29 02:54:30|1105.4|1094.6|1105.9|1095.1|1105.9|1095.1|1105.4|1094.6|2
1648522490000|2022-03-29 02:54:50|1106.2|1095.4|1105.9|1095.1|1106.57|1095.77|1105.9|1095.1|3
1648522500000|2022-03-29 02:55:00|1106.07|1095.27|1107.4|1096.6|1107.4|1096.6|1106.07|1095.27|6
1648522520000|2022-03-29 02:55:20|1107.31|1096.51|1107.4|1096.6|1107.4|1096.6|1107.31|1096.51|2
1648522540000|2022-03-29 02:55:40|1107.9|1097.1|1107.9|1097.1|1107.9|1097.1|1107.9|1097.1|1
1648522560000|2022-03-29 02:56:00|1107.34|1096.54|1105.9|1095.1|1107.34|1096.54|1105.9|1095.1|2
1648522580000|2022-03-29 02:56:20|1105.84|1095.04|1105.84|1095.04|1105.84|1095.04|1105.84|1095.04|1
1648522600000|2022-03-29 02:56:40|1104.9|1094.1|1104.9|1094.1|1104.9|1094.1|1104.9|1094.1|1
1648522610000|2022-03-29 02:56:50|1105.1|1094.3|1105.8|1095|1105.8|1095|1105.1|1094.3|2
1648522620000|2022-03-29 02:57:00|1105.99|1095.19|1105.8|1095|1106.4|1095.6|1105.8|1095|7
1648522640000|2022-03-29 02:57:20|1105.3|1094.5|1103.9|1093.1|1105.3|1094.5|1103.9|1093.1|2
1648522670000|2022-03-29 02:57:50|1104.2|1093.4|1103.9|1093.1|1104.2|1093.4|1103.9|1093.1|2
1648522680000|2022-03-29 02:58:00|1101.9|1091.1|1102.4|1091.6|1102.9|1092.1|1101.9|1091.1|5
1648522690000|2022-03-29 02:58:10|1101.9|1091.1|1101.9|1091.1|1101.9|1091.1|1101.9|1091.1|1
1648522700000|2022-03-29 02:58:20|1102.11|1091.31|1103.47|1092.67|1103.47|1092.67|1102.11|1091.31|5
1648522710000|2022-03-29 02:58:30|1103.49|1092.69|1103.9|1093.1|1103.9|1093.1|1103.49|1092.69|2
1648522730000|2022-03-29 02:58:50|1104.4|1093.6|1103.9|1093.1|1104.4|1093.6|1103.9|1093.1|2
1648522740000|2022-03-29 02:59:00|1102.9|1092.1|1103.48|1092.68|1103.48|1092.68|1102.9|1092.1|3
1648522750000|2022-03-29 02:59:10|1103.49|1092.69|1103.49|1092.69|1103.49|1092.69|1103.49|1092.69|1
1648522780000|2022-03-29 02:59:40|1103.5|1092.7|1103.49|1092.69|1103.5|1092.7|1103.49|1092.69|2
1648522810000|2022-03-29 03:00:10|1103.99|1093.19|1103.99|1093.19|1103.99|1093.19|1103.99|1093.19|1
1648522830000|2022-03-29 03:00:30|1104.71|1093.91|1104.71|1093.91|1104.72|1093.92|1104.71|1093.91|3
1648522850000|2022-03-29 03:00:50|1105.02|1094.22|1105.9|1095.1|1105.9|1095.1|1105.02|1094.22|5
1648522870000|2022-03-29 03:01:10|1106.4|1095.6|1106.4|1095.6|1106.4|1095.6|1106.4|1095.6|1
1648522880000|2022-03-29 03:01:20|1106.12|1095.32|1104.9|1094.1|1106.12|1095.32|1104.9|1094.1|3
1648522890000|2022-03-29 03:01:30|1105.4|1094.6|1105.9|1095.1|1105.9|1095.1|1105.4|1094.6|2
1648522960000|2022-03-29 03:02:40|1105.43|1094.63|1104.52|1093.72|1105.43|1094.63|1104.52|1093.72|5
1648522970000|2022-03-29 03:02:50|1104.51|1093.71|1105.01|1094.21|1105.01|1094.21|1104.5|1093.7|6
1648522980000|2022-03-29 03:03:00|1105.16|1094.36|1105.4|1094.6|1105.4|1094.6|1105.16|1094.36|2
1648523070000|2022-03-29 03:04:30|1105.56|1094.76|1105.57|1094.77|1105.57|1094.77|1105.56|1094.76|2
1648523080000|2022-03-29 03:04:40|1105.58|1094.78|1105.59|1094.79|1105.59|1094.79|1105.58|1094.78|2
1648523090000|2022-03-29 03:04:50|1105.75|1094.95|1105.9|1095.1|1105.9|1095.1|1105.75|1094.95|2
1648523100000|2022-03-29 03:05:00|1106.4|1095.6|1107.9|1097.1|1108|1097.2|1106.4|1095.6|5
1648523110000|2022-03-29 03:05:10|1107.58|1096.78|1106.9|1096.1|1107.58|1096.78|1106.9|1096.1|2
1648523140000|2022-03-29 03:05:40|1107.08|1096.28|1107.58|1096.78|1107.58|1096.78|1107.08|1096.28|2
1648523150000|2022-03-29 03:05:50|1107.86|1097.06|1107.9|1097.1|1107.9|1097.1|1107.86|1097.06|2
1648523240000|2022-03-29 03:07:20|1108.4|1097.6|1108.4|1097.6|1108.4|1097.6|1108.4|1097.6|1
1648523250000|2022-03-29 03:07:30|1107.9|1097.1|1107.9|1097.1|1108.52|1097.72|1107.9|1097.1|6
1648523260000|2022-03-29 03:07:40|1108.1|1097.3|1108.1|1097.3|1108.1|1097.3|1108.1|1097.3|1
1648523290000|2022-03-29 03:08:10|1107.9|1097.1|1107.9|1097.1|1107.9|1097.1|1107.9|1097.1|1
1648523300000|2022-03-29 03:08:20|1108.1|1097.3|1108.1|1097.3|1108.1|1097.3|1108.1|1097.3|1
1648523320000|2022-03-29 03:08:40|1107.9|1097.1|1107.9|1097.1|1107.9|1097.1|1107.9|1097.1|1
1648523370000|2022-03-29 03:09:30|1106.9|1096.1|1106.9|1096.1|1106.9|1096.1|1106.9|1096.1|1
1648523380000|2022-03-29 03:09:40|1106.4|1095.6|1106.4|1095.6|1106.4|1095.6|1106.4|1095.6|1
1648523400000|2022-03-29 03:10:00|1106.63|1095.83|1107.4|1096.6|1107.4|1096.6|1106.63|1095.83|4
1648523450000|2022-03-29 03:10:50|1106.67|1095.87|1106.67|1095.87|1106.67|1095.87|1106.67|1095.87|1
1648523460000|2022-03-29 03:11:00|1106.4|1095.6|1106.4|1095.6|1106.4|1095.6|1106.4|1095.6|1
1648523540000|2022-03-29 03:12:20|1106.28|1095.48|1106.4|1095.6|1106.4|1095.6|1106.28|1095.48|2
1648523560000|2022-03-29 03:12:40|1105.9|1095.1|1105.78|1094.98|1105.9|1095.1|1105.78|1094.98|2
1648523570000|2022-03-29 03:12:50|1105.9|1095.1|1106.4|1095.6|1106.4|1095.6|1105.9|1095.1|2
1648523580000|2022-03-29 03:13:00|1106.49|1095.69|1107.4|1096.6|1107.4|1096.6|1106.49|1095.69|2
1648523600000|2022-03-29 03:13:20|1106.9|1096.1|1106.59|1095.79|1106.9|1096.1|1106.59|1095.79|2
1648523610000|2022-03-29 03:13:30|1106.6|1095.8|1106.9|1096.1|1107.4|1096.6|1106.6|1095.8|3
1648523630000|2022-03-29 03:13:50|1105.9|1095.1|1105.9|1095.1|1105.9|1095.1|1105.9|1095.1|1
1648523660000|2022-03-29 03:14:20|1105.05|1094.25|1104.55|1093.75|1105.05|1094.25|1104.55|1093.75|2
1648523680000|2022-03-29 03:14:40|1104.5|1093.7|1104.5|1093.7|1104.5|1093.7|1104.5|1093.7|1
1648523700000|2022-03-29 03:15:00|1104.51|1093.71|1104.51|1093.71|1104.51|1093.71|1104.51|1093.71|1
1648523720000|2022-03-29 03:15:20|1104.5|1093.7|1104.55|1093.75|1104.55|1093.75|1104.5|1093.7|10
1648523730000|2022-03-29 03:15:30|1104.54|1093.74|1105.23|1094.43|1105.23|1094.43|1104.5|1093.7|5
1648523740000|2022-03-29 03:15:40|1105.04|1094.24|1104.53|1093.73|1105.04|1094.24|1104.53|1093.73|3
1648523750000|2022-03-29 03:15:50|1104.5|1093.7|1104.5|1093.7|1104.5|1093.7|1104.5|1093.7|1
1648523760000|2022-03-29 03:16:00|1104.49|1093.69|1104.49|1093.69|1104.49|1093.69|1104.49|1093.69|1
1648523790000|2022-03-29 03:16:30|1104.52|1093.72|1104.49|1093.69|1104.52|1093.72|1104.49|1093.69|6
1648523810000|2022-03-29 03:16:50|1103.9|1093.1|1103.9|1093.1|1103.9|1093.1|1103.9|1093.1|1
1648523840000|2022-03-29 03:17:20|1103.99|1093.19|1103.99|1093.19|1103.99|1093.19|1103.99|1093.19|1
1648523860000|2022-03-29 03:17:40|1104.49|1093.69|1104.49|1093.69|1104.49|1093.69|1104.49|1093.69|1
1648523890000|2022-03-29 03:18:10|1104.4|1093.6|1104.4|1093.6|1104.4|1093.6|1104.4|1093.6|1
1648523970000|2022-03-29 03:19:30|1104.7|1093.9|1104.7|1093.9|1104.7|1093.9|1104.7|1093.9|1
1648524030000|2022-03-29 03:20:30|1104.71|1093.91|1105.4|1094.6|1105.4|1094.6|1104.71|1093.91|4
1648524080000|2022-03-29 03:21:20|1105.49|1094.69|1105.49|1094.69|1105.5|1094.7|1105.49|1094.69|3
1648524090000|2022-03-29 03:21:30|1105.5|1094.7|1105.49|1094.69|1105.5|1094.7|1105.49|1094.69|12
1648524100000|2022-03-29 03:21:40|1105.5|1094.7|1105.49|1094.69|1105.5|1094.7|1105.49|1094.69|14
1648524110000|2022-03-29 03:21:50|1105.5|1094.7|1105.5|1094.7|1105.5|1094.7|1105.5|1094.7|1
1648524120000|2022-03-29 03:22:00|1105.49|1094.69|1106.23|1095.43|1106.23|1095.43|1105.49|1094.69|6
1648524150000|2022-03-29 03:22:30|1105.9|1095.1|1105.83|1095.03|1105.9|1095.1|1105.49|1094.69|8
1648524230000|2022-03-29 03:23:50|1105.9|1095.1|1105.9|1095.1|1105.9|1095.1|1105.9|1095.1|1
1648524250000|2022-03-29 03:24:10|1106.4|1095.6|1106.4|1095.6|1106.4|1095.6|1106.4|1095.6|1
1648524300000|2022-03-29 03:25:00|1106.9|1096.1|1106.9|1096.1|1106.9|1096.1|1106.9|1096.1|1
1648524350000|2022-03-29 03:25:50|1106.94|1096.14|1106.9|1096.1|1106.94|1096.14|1106.9|1096.1|2
1648524360000|2022-03-29 03:26:00|1107.4|1096.6|1107.54|1096.74|1107.54|1096.74|1107.4|1096.6|3
1648524370000|2022-03-29 03:26:10|1107.9|1097.1|1107.9|1097.1|1107.9|1097.1|1107.9|1097.1|1
1648524400000|2022-03-29 03:26:40|1108.4|1097.6|1108.4|1097.6|1108.4|1097.6|1108.4|1097.6|1
1648524450000|2022-03-29 03:27:30|1108.99|1098.19|1109.31|1098.51|1109.31|1098.51|1108.99|1098.19|2
1648524460000|2022-03-29 03:27:40|1109.39|1098.59|1109.4|1098.6|1109.4|1098.6|1109.39|1098.59|2
1648524470000|2022-03-29 03:27:50|1109.39|1098.59|1109.39|1098.59|1109.41|1098.61|1109.39|1098.59|8
1648524480000|2022-03-29 03:28:00|1109.4|1098.6|1109.82|1099.02|1109.82|1099.02|1109.4|1098.6|6
1648524490000|2022-03-29 03:28:10|1110.06|1099.26|1110.06|1099.26|1110.06|1099.26|1110.06|1099.26|1
1648524510000|2022-03-29 03:28:30|1109.97|1099.17|1109.49|1098.69|1109.97|1099.17|1109.49|1098.69|4
1648524520000|2022-03-29 03:28:40|1109.5|1098.7|1110.09|1099.29|1110.09|1099.29|1109.49|1098.69|5
1648524550000|2022-03-29 03:29:10|1109.85|1099.05|1109.85|1099.05|1109.85|1099.05|1109.85|1099.05|1
1648524580000|2022-03-29 03:29:40|1109.51|1098.71|1109.52|1098.72|1109.52|1098.72|1109.51|1098.71|6
1648524590000|2022-03-29 03:29:50|1109.51|1098.71|1110.06|1099.26|1110.06|1099.26|1109.51|1098.71|7
1648524640000|2022-03-29 03:30:40|1110.14|1099.34|1110.14|1099.34|1110.14|1099.34|1110.14|1099.34|1
1648524740000|2022-03-29 03:32:20|1110.26|1099.46|1110.9|1100.1|1110.9|1100.1|1110.26|1099.46|4
1648524770000|2022-03-29 03:32:50|1111.09|1100.29|1111.23|1100.43|1111.23|1100.43|1111.09|1100.29|4
1648524820000|2022-03-29 03:33:40|1111.17|1100.37|1111.17|1100.37|1111.17|1100.37|1111.17|1100.37|1
1648524910000|2022-03-29 03:35:10|1111.18|1100.38|1111.18|1100.38|1111.18|1100.38|1111.18|1100.38|1
1648524940000|2022-03-29 03:35:40|1111.17|1100.37|1111.17|1100.37|1111.17|1100.37|1111.17|1100.37|1
1648524950000|2022-03-29 03:35:50|1111.02|1100.22|1111.02|1100.22|1111.02|1100.22|1111.02|1100.22|1
1648524990000|2022-03-29 03:36:30|1111.9|1101.1|1111.9|1101.1|1111.9|1101.1|1111.9|1101.1|1
1648525020000|2022-03-29 03:37:00|1111.27|1100.47|1111.61|1100.81|1111.61|1100.81|1111.27|1100.47|5
1648525030000|2022-03-29 03:37:10|1111.6|1100.8|1111.6|1100.8|1111.61|1100.81|1111.6|1100.8|3
1648525130000|2022-03-29 03:38:50|1111.61|1100.81|1111.61|1100.81|1111.61|1100.81|1111.6|1100.8|3
1648525150000|2022-03-29 03:39:10|1111.6|1100.8|1111.6|1100.8|1111.6|1100.8|1111.6|1100.8|1
1648525170000|2022-03-29 03:39:30|1110.9|1100.1|1110.9|1100.1|1110.9|1100.1|1110.9|1100.1|1
1648525210000|2022-03-29 03:40:10|1109.9|1099.1|1109.9|1099.1|1109.9|1099.1|1109.9|1099.1|1
1648525250000|2022-03-29 03:40:50|1110.4|1099.6|1110.4|1099.6|1110.4|1099.6|1110.4|1099.6|1
1648525260000|2022-03-29 03:41:00|1110.51|1099.71|1111.01|1100.21|1111.01|1100.21|1110.51|1099.71|2
1648525270000|2022-03-29 03:41:10|1111.21|1100.41|1111.21|1100.41|1111.21|1100.41|1111.21|1100.41|1
1648525300000|2022-03-29 03:41:40|1111.64|1100.84|1111.92|1101.12|1111.92|1101.12|1111.64|1100.84|2
1648525370000|2022-03-29 03:42:50|1112.58|1101.78|1112.58|1101.78|1112.58|1101.78|1112.58|1101.78|1
1648525430000|2022-03-29 03:43:50|1112.8|1102|1112.8|1102|1112.8|1102|1112.8|1102|1
1648525440000|2022-03-29 03:44:00|1113.12|1102.32|1113.12|1102.32|1113.12|1102.32|1113.12|1102.32|1
1648525460000|2022-03-29 03:44:20|1112.9|1102.1|1112.69|1101.89|1112.9|1102.1|1112.69|1101.89|2
1648525510000|2022-03-29 03:45:10|1112.94|1102.14|1112.9|1102.1|1112.94|1102.14|1112.69|1101.89|3
1648525520000|2022-03-29 03:45:20|1113.09|1102.29|1113.34|1102.54|1113.34|1102.54|1113.09|1102.29|2
1648525530000|2022-03-29 03:45:30|1113.56|1102.76|1113.56|1102.76|1113.56|1102.76|1113.56|1102.76|1
1648525550000|2022-03-29 03:45:50|1112.9|1102.1|1112.9|1102.1|1112.9|1102.1|1112.9|1102.1|1
1648525560000|2022-03-29 03:46:00|1112.4|1101.6|1112.4|1101.6|1112.4|1101.6|1112.4|1101.6|1
1648525630000|2022-03-29 03:47:10|1111.53|1100.73|1111.53|1100.73|1111.53|1100.73|1111.53|1100.73|1
1648525680000|2022-03-29 03:48:00|1110.9|1100.1|1110.9|1100.1|1110.9|1100.1|1110.9|1100.1|1
1648525730000|2022-03-29 03:48:50|1109.81|1099.01|1109.81|1099.01|1109.81|1099.01|1109.81|1099.01|1
1648525760000|2022-03-29 03:49:20|1109.21|1098.41|1108.71|1097.91|1109.21|1098.41|1108.71|1097.91|2
1648525770000|2022-03-29 03:49:30|1108.53|1097.73|1108.53|1097.73|1108.53|1097.73|1108.53|1097.73|1
1648525840000|2022-03-29 03:50:40|1108.9|1098.1|1108.9|1098.1|1108.9|1098.1|1108.9|1098.1|1
1648525850000|2022-03-29 03:50:50|1109.4|1098.6|1109.49|1098.69|1109.49|1098.69|1109.4|1098.6|2
1648525860000|2022-03-29 03:51:00|1109.5|1098.7|1110.4|1099.6|1110.4|1099.6|1109.49|1098.69|11
1648525870000|2022-03-29 03:51:10|1109.9|1099.1|1109.79|1098.99|1109.9|1099.1|1109.79|1098.99|2
1648525900000|2022-03-29 03:51:40|1108.9|1098.1|1108.9|1098.1|1108.9|1098.1|1108.9|1098.1|1
1648525990000|2022-03-29 03:53:10|1108.71|1097.91|1108.71|1097.91|1108.71|1097.91|1108.71|1097.91|1
1648526020000|2022-03-29 03:53:40|1107.9|1097.1|1107.9|1097.1|1107.9|1097.1|1107.9|1097.1|1
1648526040000|2022-03-29 03:54:00|1108.21|1097.41|1108.21|1097.41|1108.21|1097.41|1108.21|1097.41|1
1648526090000|2022-03-29 03:54:50|1108.52|1097.72|1108.52|1097.72|1108.52|1097.72|1108.52|1097.72|1
1648526100000|2022-03-29 03:55:00|1108.34|1097.54|1108.9|1098.1|1108.9|1098.1|1108.34|1097.54|3
1648526120000|2022-03-29 03:55:20|1108.34|1097.54|1108.34|1097.54|1108.34|1097.54|1108.34|1097.54|1
1648526130000|2022-03-29 03:55:30|1108.03|1097.23|1108.03|1097.23|1108.03|1097.23|1108.03|1097.23|1
1648526150000|2022-03-29 03:55:50|1108.34|1097.54|1108.21|1097.41|1108.34|1097.54|1108.02|1097.22|4
1648526160000|2022-03-29 03:56:00|1107.97|1097.17|1107.97|1097.17|1107.97|1097.17|1107.97|1097.17|1
1648526170000|2022-03-29 03:56:10|1107.9|1097.1|1107.9|1097.1|1107.9|1097.1|1107.9|1097.1|1
1648526210000|2022-03-29 03:56:50|1107.65|1096.85|1107.51|1096.71|1107.65|1096.85|1107.51|1096.71|2
1648526220000|2022-03-29 03:57:00|1107.41|1096.61|1107.41|1096.61|1107.42|1096.62|1107.41|1096.61|3
1648526240000|2022-03-29 03:57:20|1107.34|1096.54|1107.34|1096.54|1107.34|1096.54|1107.34|1096.54|1
1648526270000|2022-03-29 03:57:50|1107.9|1097.1|1107.9|1097.1|1107.9|1097.1|1107.9|1097.1|1
1648526300000|2022-03-29 03:58:20|1107.8|1097|1107.8|1097|1107.8|1097|1107.8|1097|1
1648526310000|2022-03-29 03:58:30|1107.83|1097.03|1107.83|1097.03|1107.83|1097.03|1107.83|1097.03|1
1648526320000|2022-03-29 03:58:40|1107.86|1097.06|1108.36|1097.56|1108.36|1097.56|1107.86|1097.06|2
1648526340000|2022-03-29 03:59:00|1107.86|1097.06|1107.86|1097.06|1107.86|1097.06|1107.86|1097.06|1
1648526390000|2022-03-29 03:59:50|1107.9|1097.1|1108.86|1098.06|1108.86|1098.06|1107.9|1097.1|4
1648526420000|2022-03-29 04:00:20|1108.9|1098.1|1108.9|1098.1|1108.9|1098.1|1108.9|1098.1|1
1648526440000|2022-03-29 04:00:40|1109.2|1098.4|1109.57|1098.77|1109.57|1098.77|1109.2|1098.4|3
1648526470000|2022-03-29 04:01:10|1109.82|1099.02|1109.9|1099.1|1109.9|1099.1|1109.82|1099.02|2
1648526500000|2022-03-29 04:01:40|1110.4|1099.6|1110.69|1099.89|1110.69|1099.89|1110.4|1099.6|2
1648526510000|2022-03-29 04:01:50|1110.9|1100.1|1110.9|1100.1|1110.9|1100.1|1110.9|1100.1|1
1648526530000|2022-03-29 04:02:10|1111.09|1100.29|1110.9|1100.1|1111.09|1100.29|1110.9|1100.1|2
1648526600000|2022-03-29 04:03:20|1110.4|1099.6|1110.4|1099.6|1110.4|1099.6|1110.4|1099.6|1
1648526610000|2022-03-29 04:03:30|1109.78|1098.98|1109.78|1098.98|1109.78|1098.98|1109.78|1098.98|1
1648526640000|2022-03-29 04:04:00|1110.08|1099.28|1110.2|1099.4|1110.2|1099.4|1110.08|1099.28|2
1648526680000|2022-03-29 04:04:40|1110.4|1099.6|1110.4|1099.6|1110.4|1099.6|1110.4|1099.6|1
1648526690000|2022-03-29 04:04:50|1110.21|1099.41|1110.32|1099.52|1110.32|1099.52|1110.21|1099.41|2
1648526750000|2022-03-29 04:05:50|1110.33|1099.53|1110.32|1099.52|1110.33|1099.53|1110.32|1099.52|2
1648526760000|2022-03-29 04:06:00|1110.51|1099.71|1110.15|1099.35|1110.51|1099.71|1110.15|1099.35|2
1648526770000|2022-03-29 04:06:10|1110.19|1099.39|1109.9|1099.1|1110.19|1099.39|1109.9|1099.1|2
1648526800000|2022-03-29 04:06:40|1110.05|1099.25|1110.19|1099.39|1110.19|1099.39|1110.05|1099.25|2
1648526820000|2022-03-29 04:07:00|1109.9|1099.1|1109.9|1099.1|1109.9|1099.1|1109.9|1099.1|1
1648526940000|2022-03-29 04:09:00|1109.4|1098.6|1109.4|1098.6|1109.4|1098.6|1109.4|1098.6|1
1648526960000|2022-03-29 04:09:20|1108.68|1097.88|1108.68|1097.88|1108.68|1097.88|1108.68|1097.88|1
1648527020000|2022-03-29 04:10:20|1108.87|1098.07|1108.87|1098.07|1108.87|1098.07|1108.87|1098.07|1
1648527070000|2022-03-29 04:11:10|1108.88|1098.08|1109.38|1098.58|1109.38|1098.58|1108.88|1098.08|2
1648527170000|2022-03-29 04:12:50|1109.56|1098.76|1110.4|1099.6|1110.4|1099.6|1109.56|1098.76|4
1648527200000|2022-03-29 04:13:20|1110.64|1099.84|1110.64|1099.84|1110.64|1099.84|1110.64|1099.84|1
1648527220000|2022-03-29 04:13:40|1110.82|1100.02|1111.09|1100.29|1111.09|1100.29|1110.82|1100.02|2
1648527250000|2022-03-29 04:14:10|1111.23|1100.43|1111.9|1101.1|1111.9|1101.1|1111.23|1100.43|3
1648527320000|2022-03-29 04:15:20|1112.19|1101.39|1112.9|1102.1|1112.9|1102.1|1112.19|1101.39|3
1648527370000|2022-03-29 04:16:10|1113.09|1102.29|1113.9|1103.1|1113.9|1103.1|1113.09|1102.29|2
1648527420000|2022-03-29 04:17:00|1113.99|1103.19|1114|1103.2|1114|1103.2|1113.99|1103.19|2
1648527430000|2022-03-29 04:17:10|1114.66|1103.86|1115.06|1104.26|1115.06|1104.26|1114.66|1103.86|2
1648527460000|2022-03-29 04:17:40|1115.15|1104.35|1115.16|1104.36|1115.17|1104.37|1115.15|1104.35|8
1648527470000|2022-03-29 04:17:50|1115.17|1104.37|1115.9|1105.1|1115.9|1105.1|1115.15|1104.35|17
1648527510000|2022-03-29 04:18:30|1116.01|1105.21|1116.02|1105.22|1116.02|1105.22|1116.01|1105.21|2
1648527520000|2022-03-29 04:18:40|1116.01|1105.21|1116.02|1105.22|1116.02|1105.22|1116.01|1105.21|4
1648527530000|2022-03-29 04:18:50|1116.01|1105.21|1116.01|1105.21|1116.01|1105.21|1115.9|1105.1|3
1648527540000|2022-03-29 04:19:00|1116.07|1105.27|1116.71|1105.91|1116.71|1105.91|1116.07|1105.27|2
1648527600000|2022-03-29 04:20:00|1116.55|1105.75|1116.56|1105.76|1116.56|1105.76|1116.55|1105.75|2
1648527610000|2022-03-29 04:20:10|1116.9|1106.1|1116.9|1106.1|1116.9|1106.1|1116.9|1106.1|1
1648527670000|2022-03-29 04:21:10|1116.4|1105.6|1116.4|1105.6|1116.4|1105.6|1116.4|1105.6|1
1648527680000|2022-03-29 04:21:20|1115.52|1104.72|1116.4|1105.6|1116.4|1105.6|1115.52|1104.72|4
1648527690000|2022-03-29 04:21:30|1116.21|1105.41|1114.9|1104.1|1116.21|1105.41|1114.9|1104.1|2
1648527700000|2022-03-29 04:21:40|1115.21|1104.41|1115.71|1104.91|1115.71|1104.91|1115.21|1104.41|2
1648527710000|2022-03-29 04:21:50|1115.9|1105.1|1116.4|1105.6|1116.4|1105.6|1115.9|1105.1|2
1648527750000|2022-03-29 04:22:30|1116.49|1105.69|1116.6|1105.8|1116.6|1105.8|1116.49|1105.69|2
1648527760000|2022-03-29 04:22:40|1117.08|1106.28|1117.09|1106.29|1117.09|1106.29|1117.08|1106.28|2
1648527780000|2022-03-29 04:23:00|1117.63|1106.83|1118.23|1107.43|1118.23|1107.43|1117.63|1106.83|2
1648527790000|2022-03-29 04:23:10|1118.24|1107.44|1118.7|1107.9|1118.71|1107.91|1118.24|1107.44|4
1648527800000|2022-03-29 04:23:20|1118.78|1107.98|1118.49|1107.69|1118.78|1107.98|1118.49|1107.69|2
1648527810000|2022-03-29 04:23:30|1117.9|1107.1|1117.9|1107.1|1117.9|1107.1|1117.9|1107.1|1
1648527820000|2022-03-29 04:23:40|1118.4|1107.6|1118.49|1107.69|1118.49|1107.69|1118.4|1107.6|2
1648527860000|2022-03-29 04:24:20|1118.87|1108.07|1118.87|1108.07|1118.87|1108.07|1118.87|1108.07|1
1648527910000|2022-03-29 04:25:10|1117.9|1107.1|1117.9|1107.1|1117.9|1107.1|1117.9|1107.1|1
1648527940000|2022-03-29 04:25:40|1117.6|1106.8|1117.6|1106.8|1117.6|1106.8|1117.6|1106.8|1
1648527970000|2022-03-29 04:26:10|1117.52|1106.72|1117.55|1106.75|1117.55|1106.75|1117.52|1106.72|3
1648528010000|2022-03-29 04:26:50|1117.54|1106.74|1117.52|1106.72|1117.54|1106.74|1117.52|1106.72|2
1648528030000|2022-03-29 04:27:10|1118.02|1107.22|1118.4|1107.6|1118.4|1107.6|1118.02|1107.22|2
1648528040000|2022-03-29 04:27:20|1117.9|1107.1|1117.4|1106.6|1117.9|1107.1|1117.4|1106.6|5
1648528050000|2022-03-29 04:27:30|1117.57|1106.77|1117.58|1106.78|1117.58|1106.78|1117.57|1106.77|2
1648528070000|2022-03-29 04:27:50|1117.9|1107.1|1118.4|1107.6|1118.4|1107.6|1117.9|1107.1|2
1648528090000|2022-03-29 04:28:10|1118.54|1107.74|1119.01|1108.21|1119.01|1108.21|1118.54|1107.74|3
1648528230000|2022-03-29 04:30:30|1119.1|1108.3|1119.12|1108.32|1119.12|1108.32|1119.1|1108.3|5
1648528240000|2022-03-29 04:30:40|1119.13|1108.33|1119.12|1108.32|1119.13|1108.33|1119.12|1108.32|8
1648528260000|2022-03-29 04:31:00|1119.55|1108.75|1119.94|1109.14|1119.94|1109.14|1119.55|1108.75|2
1648528280000|2022-03-29 04:31:20|1120.03|1109.23|1120.11|1109.31|1120.11|1109.31|1120.03|1109.23|7
1648528300000|2022-03-29 04:31:40|1120.07|1109.27|1119.55|1108.75|1120.07|1109.27|1119.49|1108.69|3
1648528310000|2022-03-29 04:31:50|1119.9|1109.1|1120|1109.2|1120|1109.2|1119.9|1109.1|2
1648528350000|2022-03-29 04:32:30|1119.9|1109.1|1119.9|1109.1|1119.9|1109.1|1119.9|1109.1|1
1648528380000|2022-03-29 04:33:00|1120.02|1109.22|1120.03|1109.23|1120.03|1109.23|1120.02|1109.22|2
1648528420000|2022-03-29 04:33:40|1120.13|1109.33|1120.13|1109.33|1120.13|1109.33|1120.13|1109.33|1
1648528430000|2022-03-29 04:33:50|1120.02|1109.22|1120.03|1109.23|1120.03|1109.23|1120.02|1109.22|4
1648528440000|2022-03-29 04:34:00|1120.04|1109.24|1120.9|1110.1|1120.9|1110.1|1120.03|1109.23|10
1648528490000|2022-03-29 04:34:50|1121.18|1110.38|1121.9|1111.1|1121.9|1111.1|1121.18|1110.38|3
1648528500000|2022-03-29 04:35:00|1121.36|1110.56|1121.36|1110.56|1121.36|1110.56|1121.36|1110.56|1
1648528510000|2022-03-29 04:35:10|1121.37|1110.57|1121.37|1110.57|1121.37|1110.57|1121.37|1110.57|1
1648528520000|2022-03-29 04:35:20|1121.36|1110.56|1121.41|1110.61|1121.41|1110.61|1121.36|1110.56|12
1648528540000|2022-03-29 04:35:40|1121.9|1111.1|1121.9|1111.1|1121.9|1111.1|1121.9|1111.1|1
1648528610000|2022-03-29 04:36:50|1122.09|1111.29|1123.22|1112.42|1123.22|1112.42|1122.09|1111.29|4
1648528650000|2022-03-29 04:37:30|1123.4|1112.6|1122.9|1112.1|1123.4|1112.6|1122.9|1112.1|2
1648528670000|2022-03-29 04:37:50|1122.5|1111.7|1122.5|1111.7|1122.5|1111.7|1122.5|1111.7|1
1648528680000|2022-03-29 04:38:00|1122.65|1111.85|1122.65|1111.85|1122.65|1111.85|1122.65|1111.85|1
1648528690000|2022-03-29 04:38:10|1122.5|1111.7|1122.5|1111.7|1122.5|1111.7|1122.5|1111.7|1
1648528700000|2022-03-29 04:38:20|1122.51|1111.71|1122.52|1111.72|1122.52|1111.72|1122.5|1111.7|4
1648528730000|2022-03-29 04:38:50|1122.63|1111.83|1122.63|1111.83|1122.63|1111.83|1122.63|1111.83|1
1648528790000|2022-03-29 04:39:50|1122.13|1111.33|1121.84|1111.04|1122.13|1111.33|1121.84|1111.04|2
1648528870000|2022-03-29 04:41:10|1120.9|1110.1|1120.9|1110.1|1120.9|1110.1|1120.9|1110.1|1
1648528890000|2022-03-29 04:41:30|1121.34|1110.54|1121.84|1111.04|1121.84|1111.04|1121.34|1110.54|2
1648528920000|2022-03-29 04:42:00|1120.9|1110.1|1120.9|1110.1|1120.9|1110.1|1120.9|1110.1|1
1648528980000|2022-03-29 04:43:00|1121.4|1110.6|1121.4|1110.6|1121.4|1110.6|1121.4|1110.6|1
1648528990000|2022-03-29 04:43:10|1121.9|1111.1|1121.9|1111.1|1121.9|1111.1|1121.9|1111.1|1
1648529000000|2022-03-29 04:43:20|1120.9|1110.1|1120.9|1110.1|1120.9|1110.1|1120.9|1110.1|1
1648529060000|2022-03-29 04:44:20|1120.8|1110|1120.8|1110|1120.8|1110|1120.8|1110|1
1648529100000|2022-03-29 04:45:00|1120.87|1110.07|1121.9|1111.1|1122.4|1111.6|1120.87|1110.07|5
1648529130000|2022-03-29 04:45:30|1120.9|1110.1|1120.9|1110.1|1120.9|1110.1|1120.9|1110.1|1
1648529170000|2022-03-29 04:46:10|1120.97|1110.17|1121.47|1110.67|1121.47|1110.67|1120.97|1110.17|2
1648529190000|2022-03-29 04:46:30|1120.9|1110.1|1120.9|1110.1|1120.9|1110.1|1120.9|1110.1|1
1648529220000|2022-03-29 04:47:00|1121.4|1110.6|1121.4|1110.6|1121.4|1110.6|1121.4|1110.6|1
1648529230000|2022-03-29 04:47:10|1121.49|1110.69|1121.78|1110.98|1121.78|1110.98|1121.49|1110.69|2
1648529250000|2022-03-29 04:47:30|1122.28|1111.48|1122.28|1111.48|1122.28|1111.48|1122.28|1111.48|1
1648529260000|2022-03-29 04:47:40|1122.4|1111.6|1122.4|1111.6|1122.4|1111.6|1122.4|1111.6|1
1648529270000|2022-03-29 04:47:50|1122.63|1111.83|1122.63|1111.83|1122.63|1111.83|1122.63|1111.83|1
1648529300000|2022-03-29 04:48:20|1122.96|1112.16|1123.66|1112.86|1123.66|1112.86|1122.96|1112.16|2
1648529310000|2022-03-29 04:48:30|1123.74|1112.94|1124.07|1113.27|1124.07|1113.27|1123.74|1112.94|6
1648529320000|2022-03-29 04:48:40|1124.14|1113.34|1123.74|1112.94|1124.14|1113.34|1123.74|1112.94|3
1648529340000|2022-03-29 04:49:00|1124.04|1113.24|1123.9|1113.1|1124.04|1113.24|1123.9|1113.1|2
1648529350000|2022-03-29 04:49:10|1124.21|1113.41|1124.22|1113.42|1124.22|1113.42|1124.21|1113.41|2
1648529390000|2022-03-29 04:49:50|1124.23|1113.43|1124.23|1113.43|1124.23|1113.43|1124.23|1113.43|1
1648529430000|2022-03-29 04:50:30|1122.9|1112.1|1122.9|1112.1|1122.9|1112.1|1122.78|1111.98|3
1648529470000|2022-03-29 04:51:10|1122.4|1111.6|1121.9|1111.1|1122.4|1111.6|1121.9|1111.1|2
1648529530000|2022-03-29 04:52:10|1121.62|1110.82|1121.9|1111.1|1121.9|1111.1|1121.62|1110.82|3
1648529580000|2022-03-29 04:53:00|1122.4|1111.6|1122.4|1111.6|1122.4|1111.6|1122.4|1111.6|1
1648529700000|2022-03-29 04:55:00|1122.34|1111.54|1122.34|1111.54|1122.34|1111.54|1122.34|1111.54|1
1648529710000|2022-03-29 04:55:10|1121.84|1111.04|1121.84|1111.04|1121.84|1111.04|1121.84|1111.04|1
1648529780000|2022-03-29 04:56:20|1122.13|1111.33|1122.13|1111.33|1122.13|1111.33|1122.13|1111.33|1
1648529840000|2022-03-29 04:57:20|1122.85|1112.05|1122.85|1112.05|1122.85|1112.05|1122.85|1112.05|1
1648529860000|2022-03-29 04:57:40|1123.85|1113.05|1123.9|1113.1|1123.9|1113.1|1123.85|1113.05|2
1648530010000|2022-03-29 05:00:10|1123.53|1112.73|1123.59|1112.79|1123.6|1112.8|1123.53|1112.73|4
1648530020000|2022-03-29 05:00:20|1123.86|1113.06|1124.17|1113.37|1124.17|1113.37|1123.86|1113.06|2
1648530030000|2022-03-29 05:00:30|1124.12|1113.32|1124.46|1113.66|1124.46|1113.66|1124.12|1113.32|2
1648530040000|2022-03-29 05:00:40|1124.59|1113.79|1124.79|1113.99|1124.79|1113.99|1124.59|1113.79|2
1648530050000|2022-03-29 05:00:50|1124.58|1113.78|1124.58|1113.78|1124.58|1113.78|1124.58|1113.78|1
1648530090000|2022-03-29 05:01:30|1124.02|1113.22|1124.02|1113.22|1124.02|1113.22|1124.02|1113.22|1
1648530160000|2022-03-29 05:02:40|1123.9|1113.1|1123.9|1113.1|1123.9|1113.1|1123.9|1113.1|1
1648530220000|2022-03-29 05:03:40|1124.16|1113.36|1124.16|1113.36|1124.16|1113.36|1124.16|1113.36|1
1648530230000|2022-03-29 05:03:50|1124.72|1113.92|1124.96|1114.16|1124.96|1114.16|1124.72|1113.92|2
1648530310000|2022-03-29 05:05:10|1124.92|1114.12|1124.92|1114.12|1124.92|1114.12|1124.92|1114.12|1
1648530340000|2022-03-29 05:05:40|1125.07|1114.27|1125.07|1114.27|1125.07|1114.27|1125.07|1114.27|1
1648530370000|2022-03-29 05:06:10|1125.14|1114.34|1125.9|1115.1|1125.9|1115.1|1125.14|1114.34|4
1648530390000|2022-03-29 05:06:30|1126.09|1115.29|1126.09|1115.29|1126.09|1115.29|1126.09|1115.29|1
1648530410000|2022-03-29 05:06:50|1125.9|1115.1|1125.73|1114.93|1125.9|1115.1|1125.73|1114.93|2
1648530430000|2022-03-29 05:07:10|1125.95|1115.15|1125.95|1115.15|1125.95|1115.15|1125.95|1115.15|1
1648530460000|2022-03-29 05:07:40|1125.73|1114.93|1125.73|1114.93|1125.73|1114.93|1125.73|1114.93|1
1648530560000|2022-03-29 05:09:20|1125.9|1115.1|1125.9|1115.1|1125.9|1115.1|1125.9|1115.1|1
1648530590000|2022-03-29 05:09:50|1126.11|1115.31|1126.61|1115.81|1126.61|1115.81|1126.11|1115.31|4
1648530620000|2022-03-29 05:10:20|1125.9|1115.1|1125.9|1115.1|1125.9|1115.1|1125.9|1115.1|1
1648530640000|2022-03-29 05:10:40|1125.54|1114.74|1125.74|1114.94|1125.74|1114.94|1125.54|1114.74|2
1648530660000|2022-03-29 05:11:00|1125.78|1114.98|1125.79|1114.99|1125.79|1114.99|1125.78|1114.98|2
1648530670000|2022-03-29 05:11:10|1125.78|1114.98|1125.77|1114.97|1125.78|1114.98|1125.55|1114.75|7
1648530680000|2022-03-29 05:11:20|1125.78|1114.98|1125.56|1114.76|1125.79|1114.99|1125.55|1114.75|15
1648530690000|2022-03-29 05:11:30|1125.55|1114.75|1125.56|1114.76|1125.77|1114.97|1125.55|1114.75|6
1648530730000|2022-03-29 05:12:10|1125.57|1114.77|1125.56|1114.76|1125.57|1114.77|1125.56|1114.76|4
1648530740000|2022-03-29 05:12:20|1125.57|1114.77|1125.56|1114.76|1125.57|1114.77|1125.56|1114.76|8
1648530750000|2022-03-29 05:12:30|1125.57|1114.77|1125.56|1114.76|1125.57|1114.77|1125.56|1114.76|4
1648530760000|2022-03-29 05:12:40|1125.76|1114.96|1126.11|1115.31|1126.11|1115.31|1125.76|1114.96|3
1648530790000|2022-03-29 05:13:10|1125.97|1115.17|1125.9|1115.1|1125.97|1115.17|1125.76|1114.96|3
1648530810000|2022-03-29 05:13:30|1126.11|1115.31|1126.34|1115.54|1126.34|1115.54|1126.11|1115.31|2
1648530820000|2022-03-29 05:13:40|1125.9|1115.1|1125.9|1115.1|1125.9|1115.1|1125.9|1115.1|1
1648530900000|2022-03-29 05:15:00|1126.11|1115.31|1125.9|1115.1|1126.11|1115.31|1125.9|1115.1|2
1648530910000|2022-03-29 05:15:10|1126.11|1115.31|1125.9|1115.1|1126.61|1115.81|1125.9|1115.1|3
1648530940000|2022-03-29 05:15:40|1126.11|1115.31|1126.61|1115.81|1126.61|1115.81|1126.11|1115.31|2
1648531030000|2022-03-29 05:17:10|1126.77|1115.97|1127.07|1116.27|1127.07|1116.27|1126.77|1115.97|2
1648531040000|2022-03-29 05:17:20|1126.9|1116.1|1126.61|1115.81|1126.9|1116.1|1126.61|1115.81|2
1648531240000|2022-03-29 05:20:40|1125.9|1115.1|1125.9|1115.1|1125.9|1115.1|1125.9|1115.1|1
1648531290000|2022-03-29 05:21:30|1126.31|1115.51|1126.31|1115.51|1126.31|1115.51|1126.31|1115.51|1
1648531330000|2022-03-29 05:22:10|1126.53|1115.73|1126.53|1115.73|1126.53|1115.73|1126.53|1115.73|1
1648531350000|2022-03-29 05:22:30|1126.31|1115.51|1125.72|1114.92|1126.31|1115.51|1125.72|1114.92|3
1648531380000|2022-03-29 05:23:00|1126.31|1115.51|1126.31|1115.51|1126.31|1115.51|1126.31|1115.51|1
1648531470000|2022-03-29 05:24:30|1126.56|1115.76|1126.56|1115.76|1126.56|1115.76|1126.56|1115.76|1
1648531570000|2022-03-29 05:26:10|1126.39|1115.59|1126.39|1115.59|1126.39|1115.59|1126.39|1115.59|1
1648531600000|2022-03-29 05:26:40|1126.57|1115.77|1126.57|1115.77|1126.57|1115.77|1126.57|1115.77|1
1648531620000|2022-03-29 05:27:00|1126.9|1116.1|1126.9|1116.1|1126.9|1116.1|1126.9|1116.1|1
1648531650000|2022-03-29 05:27:30|1126.58|1115.78|1126.57|1115.77|1126.58|1115.78|1126.57|1115.77|2
1648531670000|2022-03-29 05:27:50|1126.39|1115.59|1126.9|1116.1|1126.9|1116.1|1126.39|1115.59|5
1648531680000|2022-03-29 05:28:00|1126.59|1115.79|1126.59|1115.79|1126.59|1115.79|1126.59|1115.79|1
1648531710000|2022-03-29 05:28:30|1126.68|1115.88|1126.9|1116.1|1126.9|1116.1|1126.68|1115.88|2
1648531760000|2022-03-29 05:29:20|1127.04|1116.24|1127.04|1116.24|1127.04|1116.24|1127.04|1116.24|1
1648531770000|2022-03-29 05:29:30|1127.11|1116.31|1127.9|1117.1|1127.9|1117.1|1127.11|1116.31|2
1648531800000|2022-03-29 05:30:00|1127.62|1116.82|1127.11|1116.31|1127.62|1116.82|1127.11|1116.31|2
1648531830000|2022-03-29 05:30:30|1127.29|1116.49|1127.29|1116.49|1127.29|1116.49|1127.29|1116.49|1
1648531980000|2022-03-29 05:33:00|1127.97|1117.17|1127.97|1117.17|1127.97|1117.17|1127.97|1117.17|1
1648532100000|2022-03-29 05:35:00|1129.1|1118.3|1129.9|1119.1|1129.9|1119.1|1129.1|1118.3|2
1648532210000|2022-03-29 05:36:50|1129.72|1118.92|1129.61|1118.81|1129.72|1118.92|1129.61|1118.81|2
1648532330000|2022-03-29 05:38:50|1129.4|1118.6|1129.4|1118.6|1129.4|1118.6|1129.4|1118.6|1
1648532340000|2022-03-29 05:39:00|1129.21|1118.41|1129.11|1118.31|1129.21|1118.41|1129.11|1118.31|2
1648532390000|2022-03-29 05:39:50|1129.21|1118.41|1129.21|1118.41|1129.21|1118.41|1129.21|1118.41|1
1648532400000|2022-03-29 05:40:00|1129.11|1118.31|1129.11|1118.31|1129.11|1118.31|1129.11|1118.31|1
1648532460000|2022-03-29 05:41:00|1128.96|1118.16|1128.75|1117.95|1128.96|1118.16|1128.75|1117.95|2
1648532480000|2022-03-29 05:41:20|1128.6|1117.8|1128.5|1117.7|1128.6|1117.8|1128.5|1117.7|3
1648532500000|2022-03-29 05:41:40|1128.56|1117.76|1128.56|1117.76|1128.56|1117.76|1128.56|1117.76|1
1648532510000|2022-03-29 05:41:50|1128.53|1117.73|1128.53|1117.73|1128.53|1117.73|1128.53|1117.73|1
1648532540000|2022-03-29 05:42:20|1128.48|1117.68|1128.48|1117.68|1128.48|1117.68|1128.48|1117.68|1
1648532560000|2022-03-29 05:42:40|1127.98|1117.18|1127.65|1116.85|1127.98|1117.18|1127.65|1116.85|2
1648532570000|2022-03-29 05:42:50|1127.64|1116.84|1127.57|1116.77|1127.65|1116.85|1127.57|1116.77|4
1648532580000|2022-03-29 05:43:00|1127.29|1116.49|1127.29|1116.49|1127.29|1116.49|1127.29|1116.49|1
1648532620000|2022-03-29 05:43:40|1126.99|1116.19|1127.32|1116.52|1127.32|1116.52|1126.99|1116.19|3
1648532680000|2022-03-29 05:44:40|1127.52|1116.72|1127.52|1116.72|1127.52|1116.72|1127.52|1116.72|1
1648532690000|2022-03-29 05:44:50|1128.17|1117.37|1129.9|1119.1|1129.9|1119.1|1128.17|1117.37|4
1648532700000|2022-03-29 05:45:00|1130|1119.2|1133.4|1122.6|1133.9|1123.1|1130|1119.2|11
1648532710000|2022-03-29 05:45:10|1133.11|1122.31|1134.39|1123.59|1134.4|1123.6|1133.11|1122.31|5
1648532720000|2022-03-29 05:45:20|1134.41|1123.61|1134.69|1123.89|1134.69|1123.89|1134.41|1123.61|4
1648532740000|2022-03-29 05:45:40|1134.74|1123.94|1134.84|1124.04|1134.84|1124.04|1134.74|1123.94|2
1648532760000|2022-03-29 05:46:00|1136.9|1126.1|1136.9|1126.1|1136.9|1126.1|1136.9|1126.1|1
1648532770000|2022-03-29 05:46:10|1137.1|1126.3|1137.24|1126.44|1137.9|1127.1|1137.1|1126.3|6
1648532790000|2022-03-29 05:46:30|1136.9|1126.1|1136.9|1126.1|1136.9|1126.1|1136.9|1126.1|1
1648532800000|2022-03-29 05:46:40|1136.85|1126.05|1137.07|1126.27|1137.07|1126.27|1136.85|1126.05|4
1648532820000|2022-03-29 05:47:00|1136.9|1126.1|1136.73|1125.93|1136.9|1126.1|1135.9|1125.1|4
1648532840000|2022-03-29 05:47:20|1135.9|1125.1|1135.9|1125.1|1135.9|1125.1|1135.9|1125.1|1
1648532850000|2022-03-29 05:47:30|1135.12|1124.32|1134.62|1123.82|1135.12|1124.32|1134.62|1123.82|2
1648532860000|2022-03-29 05:47:40|1135.4|1124.6|1135.4|1124.6|1135.4|1124.6|1135.4|1124.6|1
1648532880000|2022-03-29 05:48:00|1135.13|1124.33|1134.63|1123.83|1135.13|1124.33|1134.63|1123.83|2
1648532900000|2022-03-29 05:48:20|1133.9|1123.1|1133.9|1123.1|1133.9|1123.1|1133.9|1123.1|1
1648532920000|2022-03-29 05:48:40|1134.13|1123.33|1134.13|1123.33|1134.13|1123.33|1134.13|1123.33|1
1648532960000|2022-03-29 05:49:20|1134.34|1123.54|1134.34|1123.54|1134.34|1123.54|1134.34|1123.54|1
1648533010000|2022-03-29 05:50:10|1134.9|1124.1|1134.9|1124.1|1134.9|1124.1|1134.9|1124.1|1
1648533030000|2022-03-29 05:50:30|1134.99|1124.19|1135.9|1125.1|1135.9|1125.1|1134.99|1124.19|2
1648533040000|2022-03-29 05:50:40|1136.1|1125.3|1136.1|1125.3|1136.1|1125.3|1136.1|1125.3|1
1648533070000|2022-03-29 05:51:10|1136.21|1125.41|1136.22|1125.42|1136.23|1125.43|1136.21|1125.41|3
1648533080000|2022-03-29 05:51:20|1136.21|1125.41|1136.21|1125.41|1136.21|1125.41|1136.21|1125.41|1
1648533130000|2022-03-29 05:52:10|1136.51|1125.71|1136.51|1125.71|1136.51|1125.71|1136.51|1125.71|1
1648533140000|2022-03-29 05:52:20|1136.73|1125.93|1136.94|1126.14|1137.17|1126.37|1136.73|1125.93|5
1648533150000|2022-03-29 05:52:30|1136.4|1125.6|1136.4|1125.6|1136.4|1125.6|1136.4|1125.6|1
1648533180000|2022-03-29 05:53:00|1136.52|1125.72|1136.6|1125.8|1136.6|1125.8|1136.52|1125.72|3
1648533230000|2022-03-29 05:53:50|1136.9|1126.1|1136.9|1126.1|1136.9|1126.1|1136.9|1126.1|1
1648533250000|2022-03-29 05:54:10|1137.4|1126.6|1137.9|1127.1|1137.9|1127.1|1137.4|1126.6|2
1648533290000|2022-03-29 05:54:50|1138.9|1128.1|1138.9|1128.1|1138.9|1128.1|1138.9|1128.1|1
1648533310000|2022-03-29 05:55:10|1138.47|1127.67|1138.47|1127.67|1138.47|1127.67|1138.47|1127.67|1
1648533330000|2022-03-29 05:55:30|1138.46|1127.66|1138.47|1127.67|1138.47|1127.67|1138.46|1127.66|4
1648533370000|2022-03-29 05:56:10|1138.9|1128.1|1138.9|1128.1|1138.9|1128.1|1138.9|1128.1|1
1648533380000|2022-03-29 05:56:20|1138.81|1128.01|1138.81|1128.01|1138.81|1128.01|1138.81|1128.01|1
1648533420000|2022-03-29 05:57:00|1138.9|1128.1|1138.9|1128.1|1138.9|1128.1|1138.9|1128.1|1
1648533430000|2022-03-29 05:57:10|1138.44|1127.64|1138.44|1127.64|1138.44|1127.64|1138.44|1127.64|1
1648533440000|2022-03-29 05:57:20|1138.31|1127.51|1138.31|1127.51|1138.31|1127.51|1138.31|1127.51|1
1648533450000|2022-03-29 05:57:30|1138.3|1127.5|1138.3|1127.5|1138.31|1127.51|1138.3|1127.5|7
1648533530000|2022-03-29 05:58:50|1137.9|1127.1|1137.9|1127.1|1137.9|1127.1|1137.9|1127.1|1
1648533600000|2022-03-29 06:00:00|1137.55|1126.75|1136.4|1125.6|1137.55|1126.75|1136.4|1125.6|3
1648533610000|2022-03-29 06:00:10|1136.36|1125.56|1136.9|1126.1|1136.9|1126.1|1136.36|1125.56|4
1648533620000|2022-03-29 06:00:20|1136.97|1126.17|1138.9|1128.1|1138.9|1128.1|1136.97|1126.17|2
1648533630000|2022-03-29 06:00:30|1139.06|1128.26|1140.32|1129.52|1140.32|1129.52|1139.06|1128.26|9
1648533640000|2022-03-29 06:00:40|1140.63|1129.83|1142.26|1131.46|1142.26|1131.46|1140.63|1129.83|5
1648533650000|2022-03-29 06:00:50|1142.27|1131.47|1143.1|1132.3|1143.1|1132.3|1142.26|1131.46|9
1648533660000|2022-03-29 06:01:00|1142.4|1131.6|1142.57|1131.77|1142.57|1131.77|1142.4|1131.6|3
1648533690000|2022-03-29 06:01:30|1142.4|1131.6|1142.4|1131.6|1142.4|1131.6|1142.4|1131.6|1
1648533720000|2022-03-29 06:02:00|1142.1|1131.3|1142.1|1131.3|1142.1|1131.3|1142.1|1131.3|1
1648533770000|2022-03-29 06:02:50|1141.74|1130.94|1139.9|1129.1|1141.74|1130.94|1139.9|1129.1|3
1648533780000|2022-03-29 06:03:00|1139.53|1128.73|1139.65|1128.85|1139.65|1128.85|1139.53|1128.73|2
1648533820000|2022-03-29 06:03:40|1139.49|1128.69|1139.49|1128.69|1139.5|1128.7|1139.49|1128.69|7
1648533830000|2022-03-29 06:03:50|1139.5|1128.7|1139.9|1129.1|1139.9|1129.1|1139.5|1128.7|3
1648533880000|2022-03-29 06:04:40|1139.79|1128.99|1139.58|1128.78|1139.79|1128.99|1139.58|1128.78|2
1648533900000|2022-03-29 06:05:00|1139.31|1128.51|1139.9|1129.1|1139.9|1129.1|1139.31|1128.51|3
1648533930000|2022-03-29 06:05:30|1139.99|1129.19|1139.99|1129.19|1139.99|1129.19|1139.99|1129.19|1
1648533940000|2022-03-29 06:05:40|1140|1129.2|1140.01|1129.21|1140.02|1129.22|1140|1129.2|7
1648533950000|2022-03-29 06:05:50|1140.51|1129.71|1140.51|1129.71|1140.51|1129.71|1140.51|1129.71|1
1648533960000|2022-03-29 06:06:00|1140.5|1129.7|1140.51|1129.71|1140.52|1129.72|1140.5|1129.7|6
1648533970000|2022-03-29 06:06:10|1140.52|1129.72|1140.51|1129.71|1140.52|1129.72|1140.5|1129.7|16
1648533980000|2022-03-29 06:06:20|1140.52|1129.72|1140.51|1129.71|1140.52|1129.72|1140.5|1129.7|18
1648533990000|2022-03-29 06:06:30|1140.52|1129.72|1140.51|1129.71|1140.52|1129.72|1140.51|1129.71|2
1648534030000|2022-03-29 06:07:10|1140.52|1129.72|1140.51|1129.71|1140.52|1129.72|1140.5|1129.7|7
1648534040000|2022-03-29 06:07:20|1140.52|1129.72|1140.51|1129.71|1140.52|1129.72|1140.5|1129.7|6
1648534050000|2022-03-29 06:07:30|1140.52|1129.72|1140.9|1130.1|1140.9|1130.1|1140.51|1129.71|9
1648534060000|2022-03-29 06:07:40|1140.61|1129.81|1140.61|1129.81|1140.61|1129.81|1140.61|1129.81|1
1648534080000|2022-03-29 06:08:00|1140.62|1129.82|1140.62|1129.82|1140.62|1129.82|1140.61|1129.81|5
1648534090000|2022-03-29 06:08:10|1140.61|1129.81|1140.61|1129.81|1140.62|1129.82|1140.61|1129.81|7
1648534110000|2022-03-29 06:08:30|1140.4|1129.6|1140.4|1129.6|1140.4|1129.6|1140.4|1129.6|1
1648534140000|2022-03-29 06:09:00|1140.5|1129.7|1141.4|1130.6|1141.4|1130.6|1140.5|1129.7|4
1648534190000|2022-03-29 06:09:50|1141.62|1130.82|1141.63|1130.83|1141.63|1130.83|1141.62|1130.82|2
1648534220000|2022-03-29 06:10:20|1142.04|1131.24|1142.04|1131.24|1142.04|1131.24|1142.04|1131.24|1
1648534230000|2022-03-29 06:10:30|1142.05|1131.25|1142.05|1131.25|1142.05|1131.25|1142.05|1131.25|1
1648534250000|2022-03-29 06:10:50|1142.06|1131.26|1142.05|1131.25|1142.06|1131.26|1142.04|1131.24|10
1648534260000|2022-03-29 06:11:00|1142.06|1131.26|1142.05|1131.25|1142.06|1131.26|1142.04|1131.24|14
1648534280000|2022-03-29 06:11:20|1142.06|1131.26|1142.06|1131.26|1142.06|1131.26|1142.06|1131.26|1
1648534320000|2022-03-29 06:12:00|1142.66|1131.86|1143|1132.2|1143|1132.2|1142.66|1131.86|2
1648534330000|2022-03-29 06:12:10|1143.03|1132.23|1143.53|1132.73|1143.53|1132.73|1143.03|1132.23|2
1648534380000|2022-03-29 06:13:00|1143.17|1132.37|1143.53|1132.73|1143.53|1132.73|1143.17|1132.37|2
1648534430000|2022-03-29 06:13:50|1143.16|1132.36|1143.16|1132.36|1143.16|1132.36|1143.16|1132.36|1
1648534500000|2022-03-29 06:15:00|1143.03|1132.23|1143.03|1132.23|1143.03|1132.23|1143.03|1132.23|1
1648534590000|2022-03-29 06:16:30|1143.13|1132.33|1143.26|1132.46|1143.26|1132.46|1143.13|1132.33|3
1648534610000|2022-03-29 06:16:50|1143.53|1132.73|1143.53|1132.73|1143.53|1132.73|1143.53|1132.73|1
1648534630000|2022-03-29 06:17:10|1143.64|1132.84|1143.64|1132.84|1143.64|1132.84|1143.64|1132.84|1
1648534640000|2022-03-29 06:17:20|1143.71|1132.91|1144.45|1133.65|1144.45|1133.65|1143.71|1132.91|2
1648534700000|2022-03-29 06:18:20|1144.08|1133.28|1143.5|1132.7|1144.08|1133.28|1143.49|1132.69|7
1648534710000|2022-03-29 06:18:30|1143.49|1132.69|1143.5|1132.7|1143.5|1132.7|1143.49|1132.69|4
1648534720000|2022-03-29 06:18:40|1143.49|1132.69|1143.49|1132.69|1143.5|1132.7|1143.49|1132.69|5
1648534760000|2022-03-29 06:19:20|1143.4|1132.6|1143.4|1132.6|1143.4|1132.6|1143.4|1132.6|1
1648534780000|2022-03-29 06:19:40|1143.63|1132.83|1144.27|1133.47|1144.27|1133.47|1143.63|1132.83|3
1648534820000|2022-03-29 06:20:20|1144.54|1133.74|1144.68|1133.88|1144.68|1133.88|1144.54|1133.74|3
1648534830000|2022-03-29 06:20:30|1144.9|1134.1|1144.9|1134.1|1144.9|1134.1|1144.9|1134.1|1
1648534860000|2022-03-29 06:21:00|1144.77|1133.97|1144.9|1134.1|1144.9|1134.1|1144.36|1133.56|3
1648534900000|2022-03-29 06:21:40|1144.77|1133.97|1144.77|1133.97|1144.77|1133.97|1144.77|1133.97|1
1648534920000|2022-03-29 06:22:00|1144.9|1134.1|1144.77|1133.97|1144.9|1134.1|1144.77|1133.97|2
1648534960000|2022-03-29 06:22:40|1145|1134.2|1144.7|1133.9|1145|1134.2|1144.7|1133.9|2
1648534970000|2022-03-29 06:22:50|1144.71|1133.91|1145.13|1134.33|1145.13|1134.33|1144.71|1133.91|4
1648534980000|2022-03-29 06:23:00|1145.58|1134.78|1145.95|1135.15|1145.95|1135.15|1145.58|1134.78|2
1648535010000|2022-03-29 06:23:30|1145.53|1134.73|1145.45|1134.65|1145.53|1134.73|1145.45|1134.65|2
1648535060000|2022-03-29 06:24:20|1144.9|1134.1|1144.61|1133.81|1144.9|1134.1|1144.61|1133.81|2
1648535070000|2022-03-29 06:24:30|1144.11|1133.31|1144.11|1133.31|1144.11|1133.31|1144.11|1133.31|1
1648535080000|2022-03-29 06:24:40|1143.65|1132.85|1142.4|1131.6|1143.65|1132.85|1142.21|1131.41|7
1648535090000|2022-03-29 06:24:50|1142.57|1131.77|1143.21|1132.41|1143.21|1132.41|1142.4|1131.6|6
1648535100000|2022-03-29 06:25:00|1143.4|1132.6|1143.4|1132.6|1143.4|1132.6|1143.4|1132.6|1
1648535110000|2022-03-29 06:25:10|1142.9|1132.1|1142.9|1132.1|1142.9|1132.1|1142.9|1132.1|1
1648535140000|2022-03-29 06:25:40|1143.4|1132.6|1143.4|1132.6|1143.4|1132.6|1143.4|1132.6|1
1648535170000|2022-03-29 06:26:10|1143.66|1132.86|1144.4|1133.6|1144.4|1133.6|1143.66|1132.86|5
1648535190000|2022-03-29 06:26:30|1144.56|1133.76|1144.4|1133.6|1145.26|1134.46|1144.4|1133.6|7
1648535350000|2022-03-29 06:29:10|1143.9|1133.1|1143.49|1132.69|1143.9|1133.1|1143.49|1132.69|2
1648535360000|2022-03-29 06:29:20|1143.5|1132.7|1143.5|1132.7|1143.5|1132.7|1143.5|1132.7|1
1648535370000|2022-03-29 06:29:30|1143.49|1132.69|1143.5|1132.7|1143.5|1132.7|1143.49|1132.69|2
1648535380000|2022-03-29 06:29:40|1143.51|1132.71|1143.49|1132.69|1143.51|1132.71|1143.49|1132.69|15
1648535400000|2022-03-29 06:30:00|1143.5|1132.7|1143.9|1133.1|1144.4|1133.6|1143.49|1132.69|4
1648535410000|2022-03-29 06:30:10|1143.49|1132.69|1143.49|1132.69|1143.49|1132.69|1143.49|1132.69|1
1648535460000|2022-03-29 06:31:00|1143.62|1132.82|1143.9|1133.1|1143.9|1133.1|1143.62|1132.82|2
1648535470000|2022-03-29 06:31:10|1144.4|1133.6|1144.4|1133.6|1144.4|1133.6|1144.4|1133.6|1
1648535480000|2022-03-29 06:31:20|1143.9|1133.1|1143.9|1133.1|1143.9|1133.1|1143.9|1133.1|1
1648535540000|2022-03-29 06:32:20|1143.59|1132.79|1144.4|1133.6|1144.4|1133.6|1143.59|1132.79|4
1648535600000|2022-03-29 06:33:20|1144.09|1133.29|1144.09|1133.29|1144.09|1133.29|1144.09|1133.29|1
1648535610000|2022-03-29 06:33:30|1143.59|1132.79|1143.59|1132.79|1143.59|1132.79|1143.59|1132.79|1
1648535620000|2022-03-29 06:33:40|1143.4|1132.6|1143.4|1132.6|1143.4|1132.6|1143.4|1132.6|1
1648535700000|2022-03-29 06:35:00|1142.9|1132.1|1142.9|1132.1|1142.9|1132.1|1142.9|1132.1|1
1648535710000|2022-03-29 06:35:10|1141.9|1131.1|1141.5|1130.7|1141.9|1131.1|1141.5|1130.7|2
1648535740000|2022-03-29 06:35:40|1140.9|1130.1|1139.86|1129.06|1140.9|1130.1|1139.49|1128.69|5
1648535750000|2022-03-29 06:35:50|1140.27|1129.47|1139.97|1129.17|1140.27|1129.47|1139.97|1129.17|2
1648535780000|2022-03-29 06:36:20|1139.61|1128.81|1138.9|1128.1|1139.61|1128.81|1138.9|1128.1|2
1648535790000|2022-03-29 06:36:30|1138.77|1127.97|1138.77|1127.97|1138.77|1127.97|1138.77|1127.97|1
1648535810000|2022-03-29 06:36:50|1138.7|1127.9|1138.2|1127.4|1138.7|1127.9|1138.2|1127.4|2
1648535850000|2022-03-29 06:37:30|1137.46|1126.66|1136.96|1126.16|1137.46|1126.66|1136.96|1126.16|2
1648535860000|2022-03-29 06:37:40|1136.72|1125.92|1136.58|1125.78|1136.72|1125.92|1136.58|1125.78|4
1648535870000|2022-03-29 06:37:50|1136.53|1125.73|1136.53|1125.73|1136.53|1125.73|1136.53|1125.73|1
1648535920000|2022-03-29 06:38:40|1136.26|1125.46|1136.26|1125.46|1136.26|1125.46|1136.26|1125.46|1
1648536070000|2022-03-29 06:41:10|1135.9|1125.1|1135.9|1125.1|1135.9|1125.1|1135.9|1125.1|1
1648536080000|2022-03-29 06:41:20|1136.9|1126.1|1137.4|1126.6|1137.4|1126.6|1136.9|1126.1|2
1648536160000|2022-03-29 06:42:40|1136.9|1126.1|1136.9|1126.1|1136.9|1126.1|1136.9|1126.1|1
1648536240000|2022-03-29 06:44:00|1136.7|1125.9|1135.95|1125.15|1136.7|1125.9|1135.95|1125.15|3
1648536260000|2022-03-29 06:44:20|1136.9|1126.1|1136.9|1126.1|1136.9|1126.1|1136.9|1126.1|1
1648536310000|2022-03-29 06:45:10|1136.7|1125.9|1136.4|1125.6|1136.7|1125.9|1136.4|1125.6|2
1648536370000|2022-03-29 06:46:10|1135.4|1124.6|1135.4|1124.6|1135.4|1124.6|1135.4|1124.6|1
1648536390000|2022-03-29 06:46:30|1135.24|1124.44|1135.24|1124.44|1135.24|1124.44|1135.24|1124.44|1
1648536410000|2022-03-29 06:46:50|1135.9|1125.1|1135.9|1125.1|1135.9|1125.1|1135.9|1125.1|1
1648536460000|2022-03-29 06:47:40|1135.06|1124.26|1134.95|1124.15|1135.06|1124.26|1134.95|1124.15|3
1648536490000|2022-03-29 06:48:10|1134.57|1123.77|1134.57|1123.77|1134.57|1123.77|1134.57|1123.77|1
1648536500000|2022-03-29 06:48:20|1133.9|1123.1|1133.9|1123.1|1133.9|1123.1|1133.9|1123.1|1
1648536530000|2022-03-29 06:48:50|1133.96|1123.16|1133.96|1123.16|1133.96|1123.16|1133.96|1123.16|1
1648536560000|2022-03-29 06:49:20|1132.9|1122.1|1133.67|1122.87|1133.67|1122.87|1132.9|1122.1|4
1648536570000|2022-03-29 06:49:30|1133.9|1123.1|1133.9|1123.1|1133.9|1123.1|1133.9|1123.1|1
1648536690000|2022-03-29 06:51:30|1134.4|1123.6|1134.4|1123.6|1134.4|1123.6|1134.4|1123.6|1
1648536860000|2022-03-29 06:54:20|1135.3|1124.5|1135.3|1124.5|1135.3|1124.5|1135.3|1124.5|1
1648536870000|2022-03-29 06:54:30|1135.8|1125|1135.8|1125|1135.8|1125|1135.8|1125|1
1648536900000|2022-03-29 06:55:00|1135.9|1125.1|1135.9|1125.1|1135.9|1125.1|1135.9|1125.1|1
1648537040000|2022-03-29 06:57:20|1134.9|1124.1|1134.49|1123.69|1134.9|1124.1|1134.49|1123.69|2
1648537080000|2022-03-29 06:58:00|1134.4|1123.6|1134.4|1123.6|1134.4|1123.6|1134.4|1123.6|1
1648537160000|2022-03-29 06:59:20|1134.9|1124.1|1135.4|1124.6|1135.4|1124.6|1134.9|1124.1|2
1648537210000|2022-03-29 07:00:10|1134.9|1124.1|1134.81|1124.01|1134.9|1124.1|1134.81|1124.01|2
1648537360000|2022-03-29 07:02:40|1134.9|1124.1|1134.9|1124.1|1134.9|1124.1|1134.9|1124.1|1
1648537460000|2022-03-29 07:04:20|1133.9|1123.1|1133.9|1123.1|1133.9|1123.1|1133.9|1123.1|1
1648537520000|2022-03-29 07:05:20|1134.26|1123.46|1134.26|1123.46|1134.26|1123.46|1134.26|1123.46|1
1648537570000|2022-03-29 07:06:10|1133.9|1123.1|1133.9|1123.1|1133.9|1123.1|1133.9|1123.1|1
1648537600000|2022-03-29 07:06:40|1133.67|1122.87|1133.67|1122.87|1133.67|1122.87|1133.67|1122.87|1
1648537740000|2022-03-29 07:09:00|1133.17|1122.37|1132.9|1122.1|1133.17|1122.37|1132.9|1122.1|2
1648537780000|2022-03-29 07:09:40|1132.4|1121.6|1131.66|1120.86|1132.4|1121.6|1131.66|1120.86|2
1648537850000|2022-03-29 07:10:50|1130.9|1120.1|1130.9|1120.1|1130.9|1120.1|1130.9|1120.1|1
1648537870000|2022-03-29 07:11:10|1131.16|1120.36|1131.66|1120.86|1131.66|1120.86|1131.16|1120.36|2
1648537880000|2022-03-29 07:11:20|1131.9|1121.1|1132.16|1121.36|1132.4|1121.6|1131.9|1121.1|3
1648537890000|2022-03-29 07:11:30|1131.66|1120.86|1131.66|1120.86|1131.66|1120.86|1131.66|1120.86|1
1648537920000|2022-03-29 07:12:00|1132.16|1121.36|1132.4|1121.6|1132.4|1121.6|1132.16|1121.36|2
1648537990000|2022-03-29 07:13:10|1132.64|1121.84|1132.64|1121.84|1132.64|1121.84|1132.64|1121.84|1
1648538000000|2022-03-29 07:13:20|1132.9|1122.1|1133.4|1122.6|1133.4|1122.6|1132.9|1122.1|2
1648538010000|2022-03-29 07:13:30|1133.7|1122.9|1133.4|1122.6|1134.4|1123.6|1133.4|1122.6|4
1648538110000|2022-03-29 07:15:10|1133.49|1122.69|1134.4|1123.6|1134.4|1123.6|1133.49|1122.69|5
1648538190000|2022-03-29 07:16:30|1134.59|1123.79|1134.6|1123.8|1134.6|1123.8|1134.59|1123.79|2
1648538200000|2022-03-29 07:16:40|1135.1|1124.3|1135.1|1124.3|1135.1|1124.3|1135.1|1124.3|1
1648538230000|2022-03-29 07:17:10|1135.51|1124.71|1135.51|1124.71|1135.52|1124.72|1135.51|1124.71|7
1648538240000|2022-03-29 07:17:20|1135.52|1124.72|1135.51|1124.71|1135.52|1124.72|1135.51|1124.71|2
1648538250000|2022-03-29 07:17:30|1135.49|1124.69|1135.5|1124.7|1135.51|1124.71|1135.49|1124.69|3
1648538270000|2022-03-29 07:17:50|1135.79|1124.99|1135.79|1124.99|1135.79|1124.99|1135.79|1124.99|1
1648538330000|2022-03-29 07:18:50|1136.29|1125.49|1136.56|1125.76|1136.56|1125.76|1136.29|1125.49|2
1648538360000|2022-03-29 07:19:20|1136.9|1126.1|1136.9|1126.1|1136.9|1126.1|1136.9|1126.1|1
1648538380000|2022-03-29 07:19:40|1137.21|1126.41|1137.55|1126.75|1137.55|1126.75|1137.21|1126.41|2
1648538390000|2022-03-29 07:19:50|1137.74|1126.94|1137.99|1127.19|1137.99|1127.19|1137.74|1126.94|3
1648538400000|2022-03-29 07:20:00|1138.99|1128.19|1139.4|1128.6|1139.4|1128.6|1138.99|1128.19|2
1648538410000|2022-03-29 07:20:10|1139.55|1128.75|1140.02|1129.22|1140.02|1129.22|1139.55|1128.75|3
1648538420000|2022-03-29 07:20:20|1139.61|1128.81|1139.61|1128.81|1139.61|1128.81|1139.61|1128.81|1
1648538440000|2022-03-29 07:20:40|1139.49|1128.69|1139.49|1128.69|1139.49|1128.69|1139.49|1128.69|1
1648538450000|2022-03-29 07:20:50|1139.9|1129.1|1139.9|1129.1|1139.9|1129.1|1139.9|1129.1|1
1648538480000|2022-03-29 07:21:20|1140.12|1129.32|1140.62|1129.82|1140.62|1129.82|1140.12|1129.32|2
1648538580000|2022-03-29 07:23:00|1140.9|1130.1|1141.05|1130.25|1141.05|1130.25|1140.9|1130.1|2
1648538590000|2022-03-29 07:23:10|1141.55|1130.75|1141.55|1130.75|1141.55|1130.75|1141.55|1130.75|1
1648538630000|2022-03-29 07:23:50|1140.9|1130.1|1140.5|1129.7|1140.9|1130.1|1140.5|1129.7|3
1648538650000|2022-03-29 07:24:10|1140.51|1129.71|1140.5|1129.7|1140.51|1129.71|1140.5|1129.7|8
1648538660000|2022-03-29 07:24:20|1140.49|1129.69|1140.5|1129.7|1140.51|1129.71|1140.49|1129.69|8
1648538680000|2022-03-29 07:24:40|1140|1129.2|1139.4|1128.6|1140|1129.2|1139.4|1128.6|3
1648538760000|2022-03-29 07:26:00|1139.51|1128.71|1139.51|1128.71|1139.52|1128.72|1139.51|1128.71|3
1648538770000|2022-03-29 07:26:10|1139.53|1128.73|1139.61|1128.81|1139.61|1128.81|1139.51|1128.71|10
1648538810000|2022-03-29 07:26:50|1140.11|1129.31|1140.57|1129.77|1140.57|1129.77|1140.11|1129.31|3
1648538820000|2022-03-29 07:27:00|1140.56|1129.76|1140.57|1129.77|1140.57|1129.77|1140.56|1129.76|6
1648538830000|2022-03-29 07:27:10|1140.56|1129.76|1140.65|1129.85|1140.65|1129.85|1140.4|1129.6|6
1648538860000|2022-03-29 07:27:40|1140.64|1129.84|1140.64|1129.84|1140.64|1129.84|1140.64|1129.84|1
1648538910000|2022-03-29 07:28:30|1140.61|1129.81|1140.61|1129.81|1140.61|1129.81|1140.61|1129.81|1
1648538940000|2022-03-29 07:29:00|1140.59|1129.79|1140.6|1129.8|1140.6|1129.8|1140.59|1129.79|2
1648538970000|2022-03-29 07:29:30|1140.61|1129.81|1140.62|1129.82|1140.63|1129.83|1140.61|1129.81|4
1648538980000|2022-03-29 07:29:40|1140.61|1129.81|1140.62|1129.82|1140.62|1129.82|1140.61|1129.81|4
1648539000000|2022-03-29 07:30:00|1140.9|1130.1|1140.9|1130.1|1140.9|1130.1|1140.9|1130.1|1
1648539070000|2022-03-29 07:31:10|1140.11|1129.31|1140.01|1129.21|1140.11|1129.31|1140.01|1129.21|2
1648539080000|2022-03-29 07:31:20|1139.51|1128.71|1139.52|1128.72|1139.53|1128.73|1139.51|1128.71|3
1648539090000|2022-03-29 07:31:30|1139.63|1128.83|1139.64|1128.84|1139.64|1128.84|1139.63|1128.83|2
1648539110000|2022-03-29 07:31:50|1139.51|1128.71|1139.51|1128.71|1139.51|1128.71|1139.51|1128.71|1
1648539150000|2022-03-29 07:32:30|1139.01|1128.21|1138.52|1127.72|1139.01|1128.21|1138.52|1127.72|3
1648539170000|2022-03-29 07:32:50|1138.02|1127.22|1138.02|1127.22|1138.02|1127.22|1138.02|1127.22|1
1648539200000|2022-03-29 07:33:20|1137.26|1126.46|1135.9|1125.1|1137.26|1126.46|1135.9|1125.1|3
1648539210000|2022-03-29 07:33:30|1136.4|1125.6|1136.58|1125.78|1136.58|1125.78|1136.4|1125.6|2
1648539260000|2022-03-29 07:34:20|1136.08|1125.28|1135.9|1125.1|1136.08|1125.28|1135.9|1125.1|2
1648539340000|2022-03-29 07:35:40|1135.4|1124.6|1134.64|1123.84|1135.4|1124.6|1134.64|1123.84|2
1648539360000|2022-03-29 07:36:00|1134.14|1123.34|1133.9|1123.1|1134.14|1123.34|1133.9|1123.1|2
1648539410000|2022-03-29 07:36:50|1133.67|1122.87|1133.67|1122.87|1133.67|1122.87|1133.67|1122.87|1
1648539420000|2022-03-29 07:37:00|1133.68|1122.88|1133.67|1122.87|1133.68|1122.88|1133.67|1122.87|2
1648539430000|2022-03-29 07:37:10|1133.68|1122.88|1133.68|1122.88|1133.68|1122.88|1133.68|1122.88|1
1648539440000|2022-03-29 07:37:20|1133.67|1122.87|1133.68|1122.88|1133.68|1122.88|1133.67|1122.87|2
1648539450000|2022-03-29 07:37:30|1133.9|1123.1|1134.4|1123.6|1134.4|1123.6|1133.9|1123.1|2
1648539470000|2022-03-29 07:37:50|1134.18|1123.38|1133.68|1122.88|1134.18|1123.38|1133.68|1122.88|2
1648539520000|2022-03-29 07:38:40|1133.67|1122.87|1133.67|1122.87|1133.67|1122.87|1133.67|1122.87|1
1648539580000|2022-03-29 07:39:40|1133.17|1122.37|1132.9|1122.1|1133.17|1122.37|1132.9|1122.1|2
1648539640000|2022-03-29 07:40:40|1133.4|1122.6|1133.67|1122.87|1133.67|1122.87|1133.4|1122.6|2
1648539740000|2022-03-29 07:42:20|1133.44|1122.64|1133.57|1122.77|1133.57|1122.77|1133.44|1122.64|2
1648539840000|2022-03-29 07:44:00|1132.9|1122.1|1132.9|1122.1|1132.9|1122.1|1132.9|1122.1|1
1648539860000|2022-03-29 07:44:20|1133.17|1122.37|1133.17|1122.37|1133.17|1122.37|1133.17|1122.37|1
1648540010000|2022-03-29 07:46:50|1132.28|1121.48|1131.37|1120.57|1132.28|1121.48|1131.37|1120.57|2
1648540080000|2022-03-29 07:48:00|1131.47|1120.67|1131.35|1120.55|1131.47|1120.67|1131.34|1120.54|3
1648540100000|2022-03-29 07:48:20|1131.34|1120.54|1131.34|1120.54|1131.34|1120.54|1131.34|1120.54|1
1648540230000|2022-03-29 07:50:30|1131.52|1120.72|1131.52|1120.72|1131.52|1120.72|1131.52|1120.72|1
1648540280000|2022-03-29 07:51:20|1131.59|1120.79|1131.59|1120.79|1131.59|1120.79|1131.59|1120.79|1
1648540370000|2022-03-29 07:52:50|1131.72|1120.92|1131.71|1120.91|1131.72|1120.92|1131.71|1120.91|2
1648540390000|2022-03-29 07:53:10|1131.7|1120.9|1131.7|1120.9|1131.7|1120.9|1131.7|1120.9|1
1648540410000|2022-03-29 07:53:30|1131.68|1120.88|1131.67|1120.87|1131.68|1120.88|1131.67|1120.87|2
1648540510000|2022-03-29 07:55:10|1131.42|1120.62|1131.42|1120.62|1131.42|1120.62|1131.42|1120.62|1
1648540560000|2022-03-29 07:56:00|1131.16|1120.36|1131.16|1120.36|1131.16|1120.36|1131.16|1120.36|1
1648540600000|2022-03-29 07:56:40|1130.9|1120.1|1130.9|1120.1|1130.9|1120.1|1130.9|1120.1|1
1648540640000|2022-03-29 07:57:20|1129.9|1119.1|1130.9|1120.1|1130.9|1120.1|1129.9|1119.1|3
1648540650000|2022-03-29 07:57:30|1129.9|1119.1|1129.9|1119.1|1129.9|1119.1|1129.9|1119.1|1
1648540660000|2022-03-29 07:57:40|1130.27|1119.47|1130.77|1119.97|1130.77|1119.97|1130.27|1119.47|2
1648540730000|2022-03-29 07:58:50|1130.27|1119.47|1129.9|1119.1|1130.27|1119.47|1129.9|1119.1|2
1648540780000|2022-03-29 07:59:40|1128.9|1118.1|1128.9|1118.1|1128.9|1118.1|1128.9|1118.1|1
1648540840000|2022-03-29 08:00:40|1127.9|1117.1|1128.49|1117.69|1128.49|1117.69|1127.9|1117.1|3
1648540850000|2022-03-29 08:00:50|1128.5|1117.7|1129.4|1118.6|1129.4|1118.6|1128.5|1117.7|4
1648540860000|2022-03-29 08:01:00|1129.9|1119.1|1130.4|1119.6|1130.4|1119.6|1129.9|1119.1|2
1648540890000|2022-03-29 08:01:30|1130.9|1120.1|1131.4|1120.6|1131.4|1120.6|1130.9|1120.1|2
1648540920000|2022-03-29 08:02:00|1131.9|1121.1|1132.4|1121.6|1132.4|1121.6|1131.9|1121.1|2
1648540970000|2022-03-29 08:02:50|1132.66|1121.86|1132.66|1121.86|1132.66|1121.86|1132.4|1121.6|3
1648540980000|2022-03-29 08:03:00|1133.16|1122.36|1133.16|1122.36|1133.16|1122.36|1133.16|1122.36|1
1648541060000|2022-03-29 08:04:20|1133.4|1122.6|1133.9|1123.1|1133.9|1123.1|1133.4|1122.6|2
1648541070000|2022-03-29 08:04:30|1134.3|1123.5|1134.3|1123.5|1134.3|1123.5|1134.3|1123.5|1
1648541080000|2022-03-29 08:04:40|1134.4|1123.6|1134.4|1123.6|1134.4|1123.6|1134.4|1123.6|1
1648541090000|2022-03-29 08:04:50|1134.3|1123.5|1134.39|1123.59|1134.39|1123.59|1134.3|1123.5|2
1648541100000|2022-03-29 08:05:00|1134.49|1123.69|1134.49|1123.69|1134.49|1123.69|1134.49|1123.69|1
1648541110000|2022-03-29 08:05:10|1134.39|1123.59|1134.3|1123.5|1134.39|1123.59|1134.3|1123.5|2
1648541120000|2022-03-29 08:05:20|1133.9|1123.1|1133.4|1122.6|1133.9|1123.1|1133.4|1122.6|2
1648541130000|2022-03-29 08:05:30|1132.4|1121.6|1132.4|1121.6|1132.4|1121.6|1132.4|1121.6|1
1648541140000|2022-03-29 08:05:40|1132.9|1122.1|1133.4|1122.6|1133.4|1122.6|1132.9|1122.1|2
1648541180000|2022-03-29 08:06:20|1133.5|1122.7|1134.3|1123.5|1134.3|1123.5|1133.5|1122.7|3
1648541250000|2022-03-29 08:07:30|1134.47|1123.67|1134.9|1124.1|1134.9|1124.1|1134.47|1123.67|2
1648541320000|2022-03-29 08:08:40|1135.4|1124.6|1135.54|1124.74|1135.9|1125.1|1135.4|1124.6|6
1648541330000|2022-03-29 08:08:50|1135.53|1124.73|1136.29|1125.49|1136.29|1125.49|1135.53|1124.73|10
1648541340000|2022-03-29 08:09:00|1136.41|1125.61|1136.41|1125.61|1136.41|1125.61|1136.41|1125.61|1
1648541350000|2022-03-29 08:09:10|1136.47|1125.67|1136.47|1125.67|1136.47|1125.67|1136.47|1125.67|1
1648541390000|2022-03-29 08:09:50|1136.52|1125.72|1136.9|1126.1|1136.9|1126.1|1136.52|1125.72|3
1648541470000|2022-03-29 08:11:10|1137.9|1127.1|1137.9|1127.1|1137.9|1127.1|1137.9|1127.1|1
1648541490000|2022-03-29 08:11:30|1137.71|1126.91|1137.71|1126.91|1137.71|1126.91|1137.71|1126.91|1
1648541500000|2022-03-29 08:11:40|1137.36|1126.56|1137.36|1126.56|1137.36|1126.56|1137.36|1126.56|1
1648541560000|2022-03-29 08:12:40|1137.43|1126.63|1137.63|1126.83|1137.63|1126.83|1137.43|1126.63|3
1648541570000|2022-03-29 08:12:50|1137.36|1126.56|1137.36|1126.56|1137.36|1126.56|1137.36|1126.56|1
1648541580000|2022-03-29 08:13:00|1137.35|1126.55|1137.41|1126.61|1137.41|1126.61|1137.35|1126.55|3
1648541600000|2022-03-29 08:13:20|1137.6|1126.8|1137.6|1126.8|1137.6|1126.8|1137.6|1126.8|1
1648541650000|2022-03-29 08:14:10|1138.06|1127.26|1138.06|1127.26|1138.06|1127.26|1138.06|1127.26|1
1648541700000|2022-03-29 08:15:00|1137.9|1127.1|1137.87|1127.07|1137.9|1127.1|1137.71|1126.91|3
1648541710000|2022-03-29 08:15:10|1138.06|1127.26|1138.06|1127.26|1138.06|1127.26|1138.06|1127.26|1
1648541720000|2022-03-29 08:15:20|1137.9|1127.1|1137.9|1127.1|1137.9|1127.1|1137.9|1127.1|1
1648541730000|2022-03-29 08:15:30|1138|1127.2|1138.01|1127.21|1138.01|1127.21|1138|1127.2|4
1648541740000|2022-03-29 08:15:40|1138|1127.2|1138.9|1128.1|1138.9|1128.1|1138|1127.2|5
1648541750000|2022-03-29 08:15:50|1139.4|1128.6|1139.4|1128.6|1139.4|1128.6|1139.4|1128.6|1
1648541760000|2022-03-29 08:16:00|1139.5|1128.7|1140.02|1129.22|1140.02|1129.22|1139.5|1128.7|3
1648541770000|2022-03-29 08:16:10|1139.62|1128.82|1139.5|1128.7|1139.62|1128.82|1139.5|1128.7|2
1648541780000|2022-03-29 08:16:20|1139.51|1128.71|1139.53|1128.73|1139.53|1128.73|1139.51|1128.71|2
1648541830000|2022-03-29 08:17:10|1138.85|1128.05|1138.85|1128.05|1138.85|1128.05|1138.85|1128.05|1
1648541850000|2022-03-29 08:17:30|1137.9|1127.1|1137.9|1127.1|1137.9|1127.1|1137.9|1127.1|1
1648541920000|2022-03-29 08:18:40|1137.4|1126.6|1137.4|1126.6|1137.4|1126.6|1137.4|1126.6|1
1648541980000|2022-03-29 08:19:40|1136.9|1126.1|1136.67|1125.87|1136.9|1126.1|1136.67|1125.87|2
1648541990000|2022-03-29 08:19:50|1136.68|1125.88|1136.9|1126.1|1136.9|1126.1|1136.68|1125.88|2
1648542020000|2022-03-29 08:20:20|1137.4|1126.6|1138.4|1127.6|1138.4|1127.6|1137.4|1126.6|4
1648542040000|2022-03-29 08:20:40|1138.68|1127.88|1139.4|1128.6|1139.4|1128.6|1138.68|1127.88|3
1648542060000|2022-03-29 08:21:00|1138.9|1128.1|1138.4|1127.6|1138.9|1128.1|1138.4|1127.6|2
1648542110000|2022-03-29 08:21:50|1137.9|1127.1|1137.72|1126.92|1137.9|1127.1|1137.72|1126.92|2
1648542150000|2022-03-29 08:22:30|1137.4|1126.6|1138.4|1127.6|1138.4|1127.6|1137.4|1126.6|3
1648542170000|2022-03-29 08:22:50|1138.35|1127.55|1137.85|1127.05|1138.35|1127.55|1137.85|1127.05|2
1648542190000|2022-03-29 08:23:10|1136.9|1126.1|1136.9|1126.1|1136.9|1126.1|1136.9|1126.1|1
1648542230000|2022-03-29 08:23:50|1136.4|1125.6|1136.4|1125.6|1136.4|1125.6|1136.4|1125.6|1
1648542250000|2022-03-29 08:24:10|1135.9|1125.1|1135.53|1124.73|1135.9|1125.1|1135.53|1124.73|2
1648542290000|2022-03-29 08:24:50|1135.54|1124.74|1135.9|1125.1|1135.9|1125.1|1135.53|1124.73|6
1648542300000|2022-03-29 08:25:00|1136.4|1125.6|1136.49|1125.69|1136.49|1125.69|1136.4|1125.6|2
1648542310000|2022-03-29 08:25:10|1136.4|1125.6|1136.4|1125.6|1136.4|1125.6|1136.4|1125.6|1
1648542390000|2022-03-29 08:26:30|1136.1|1125.3|1136.03|1125.23|1136.1|1125.3|1136.03|1125.23|2
1648542400000|2022-03-29 08:26:40|1135.53|1124.73|1135.53|1124.73|1135.53|1124.73|1135.53|1124.73|1
1648542560000|2022-03-29 08:29:20|1135.51|1124.71|1135.52|1124.72|1135.52|1124.72|1135.51|1124.71|2
1648542570000|2022-03-29 08:29:30|1135.51|1124.71|1135.52|1124.72|1135.52|1124.72|1135.51|1124.71|2
1648542580000|2022-03-29 08:29:40|1135.51|1124.71|1135.52|1124.72|1135.52|1124.72|1135.51|1124.71|2
1648542600000|2022-03-29 08:30:00|1135.51|1124.71|1135.4|1124.6|1135.51|1124.71|1135.4|1124.6|2
1648542640000|2022-03-29 08:30:40|1135.65|1124.85|1136.4|1125.6|1136.4|1125.6|1135.65|1124.85|3
1648542670000|2022-03-29 08:31:10|1136|1125.2|1135.4|1124.6|1136|1125.2|1135.4|1124.6|3
1648542740000|2022-03-29 08:32:20|1135.14|1124.34|1134.64|1123.84|1135.14|1124.34|1134.64|1123.84|2
1648542800000|2022-03-29 08:33:20|1132.9|1122.1|1132.9|1122.1|1132.9|1122.1|1132.9|1122.1|1
1648542840000|2022-03-29 08:34:00|1133.54|1122.74|1133.67|1122.87|1133.67|1122.87|1133.54|1122.74|2
1648542850000|2022-03-29 08:34:10|1132.9|1122.1|1132.9|1122.1|1132.9|1122.1|1132.9|1122.1|1
1648542910000|2022-03-29 08:35:10|1132.16|1121.36|1132.16|1121.36|1132.16|1121.36|1132.16|1121.36|1
1648542950000|2022-03-29 08:35:50|1130.9|1120.1|1130.9|1120.1|1130.9|1120.1|1130.9|1120.1|1
1648542980000|2022-03-29 08:36:20|1131.16|1120.36|1131.66|1120.86|1131.66|1120.86|1131.16|1120.36|2
1648542990000|2022-03-29 08:36:30|1131.9|1121.1|1132.4|1121.6|1132.4|1121.6|1131.9|1121.1|2
1648543010000|2022-03-29 08:36:50|1132.69|1121.89|1133.4|1122.6|1133.4|1122.6|1132.69|1121.89|5
1648543020000|2022-03-29 08:37:00|1133.21|1122.41|1132.4|1121.6|1133.21|1122.41|1131.66|1120.86|9
1648543090000|2022-03-29 08:38:10|1132.71|1121.91|1133.4|1122.6|1133.4|1122.6|1132.71|1121.91|3
1648543120000|2022-03-29 08:38:40|1133.5|1122.7|1133.5|1122.7|1133.5|1122.7|1133.5|1122.7|1
1648543130000|2022-03-29 08:38:50|1133.51|1122.71|1133.5|1122.7|1133.51|1122.71|1133.5|1122.7|2
1648543140000|2022-03-29 08:39:00|1133.51|1122.71|1133.52|1122.72|1133.52|1122.72|1133.5|1122.7|7
1648543150000|2022-03-29 08:39:10|1133.54|1122.74|1134.4|1123.6|1134.4|1123.6|1133.53|1122.73|4
1648543170000|2022-03-29 08:39:30|1133.9|1123.1|1133.5|1122.7|1133.9|1123.1|1133.5|1122.7|2
1648543190000|2022-03-29 08:39:50|1133.51|1122.71|1133.9|1123.1|1133.9|1123.1|1133.5|1122.7|7
1648543200000|2022-03-29 08:40:00|1134.4|1123.6|1134.57|1123.77|1134.57|1123.77|1134.4|1123.6|2
1648543260000|2022-03-29 08:41:00|1134.58|1123.78|1134.58|1123.78|1134.58|1123.78|1134.58|1123.78|1
1648543270000|2022-03-29 08:41:10|1134.9|1124.1|1134.9|1124.1|1134.9|1124.1|1134.9|1124.1|1
1648543450000|2022-03-29 08:44:10|1134.4|1123.6|1134.4|1123.6|1134.4|1123.6|1134.4|1123.6|1
1648543520000|2022-03-29 08:45:20|1133.5|1122.7|1133.51|1122.71|1133.52|1122.72|1133.5|1122.7|6
1648543560000|2022-03-29 08:46:00|1134.32|1123.52|1134.32|1123.52|1134.32|1123.52|1134.32|1123.52|1
1648543580000|2022-03-29 08:46:20|1133.9|1123.1|1133.9|1123.1|1133.9|1123.1|1133.9|1123.1|1
1648543670000|2022-03-29 08:47:50|1134.01|1123.21|1134.01|1123.21|1134.01|1123.21|1134.01|1123.21|1
1648543710000|2022-03-29 08:48:30|1133.96|1123.16|1133.96|1123.16|1133.96|1123.16|1133.96|1123.16|1
1648543850000|2022-03-29 08:50:50|1134.4|1123.6|1134.4|1123.6|1134.4|1123.6|1134.4|1123.6|1
1648543880000|2022-03-29 08:51:20|1134.9|1124.1|1134.9|1124.1|1134.9|1124.1|1134.9|1124.1|1
1648543970000|2022-03-29 08:52:50|1134.4|1123.6|1134.4|1123.6|1134.4|1123.6|1134.4|1123.6|1
1648544040000|2022-03-29 08:54:00|1133.9|1123.1|1133.9|1123.1|1133.9|1123.1|1133.9|1123.1|1
1648544110000|2022-03-29 08:55:10|1132.9|1122.1|1132.9|1122.1|1132.9|1122.1|1132.9|1122.1|1
1648544200000|2022-03-29 08:56:40|1132.3|1121.5|1131.66|1120.86|1132.3|1121.5|1131.66|1120.86|3
1648544280000|2022-03-29 08:58:00|1131.68|1120.88|1131.66|1120.86|1131.68|1120.88|1131.66|1120.86|4
1648544290000|2022-03-29 08:58:10|1131.67|1120.87|1131.66|1120.86|1131.67|1120.87|1131.66|1120.86|4
1648544310000|2022-03-29 08:58:30|1131.67|1120.87|1131.66|1120.86|1131.67|1120.87|1131.66|1120.86|6
1648544320000|2022-03-29 08:58:40|1132.4|1121.6|1132.4|1121.6|1132.4|1121.6|1132.4|1121.6|1
1648544390000|2022-03-29 08:59:50|1132.9|1122.1|1132.9|1122.1|1132.9|1122.1|1132.9|1122.1|1
1648544420000|2022-03-29 09:00:20|1133.07|1122.27|1133.07|1122.27|1133.07|1122.27|1133.07|1122.27|1
1648544430000|2022-03-29 09:00:30|1133.27|1122.47|1133.27|1122.47|1133.27|1122.47|1133.27|1122.47|1
1648544470000|2022-03-29 09:01:10|1132.9|1122.1|1132.9|1122.1|1132.9|1122.1|1132.9|1122.1|1
1648544490000|2022-03-29 09:01:30|1133.07|1122.27|1133.57|1122.77|1133.57|1122.77|1133.07|1122.27|2
1648544520000|2022-03-29 09:02:00|1133.85|1123.05|1134.4|1123.6|1134.4|1123.6|1133.85|1123.05|3
1648544550000|2022-03-29 09:02:30|1133.9|1123.1|1133.64|1122.84|1133.9|1123.1|1133.63|1122.83|8
1648544560000|2022-03-29 09:02:40|1133.65|1122.85|1134.4|1123.6|1134.4|1123.6|1133.64|1122.84|12
1648544590000|2022-03-29 09:03:10|1134.24|1123.44|1133.74|1122.94|1134.24|1123.44|1133.74|1122.94|2
1648544630000|2022-03-29 09:03:50|1133.9|1123.1|1133.9|1123.1|1133.9|1123.1|1133.9|1123.1|1
1648544650000|2022-03-29 09:04:10|1134.21|1123.41|1134.71|1123.91|1134.71|1123.91|1133.9|1123.1|4
1648544710000|2022-03-29 09:05:10|1134.9|1124.1|1134.9|1124.1|1134.9|1124.1|1134.9|1124.1|1
1648544840000|2022-03-29 09:07:20|1135.14|1124.34|1136.58|1125.78|1136.58|1125.78|1134.9|1124.1|9
1648544850000|2022-03-29 09:07:30|1135.9|1125.1|1135.9|1125.1|1135.9|1125.1|1135.9|1125.1|1
1648544860000|2022-03-29 09:07:40|1136.08|1125.28|1136.08|1125.28|1136.08|1125.28|1136.08|1125.28|1
1648544880000|2022-03-29 09:08:00|1136.58|1125.78|1137.45|1126.65|1137.45|1126.65|1136.58|1125.78|3
1648544910000|2022-03-29 09:08:30|1137.9|1127.1|1137.45|1126.65|1137.9|1127.1|1137.45|1126.65|2
1648544960000|2022-03-29 09:09:20|1137.71|1126.91|1137.71|1126.91|1137.71|1126.91|1137.71|1126.91|1
1648544970000|2022-03-29 09:09:30|1137.87|1127.07|1139.4|1128.6|1139.4|1128.6|1137.87|1127.07|17
1648544990000|2022-03-29 09:09:50|1139.25|1128.45|1138.75|1127.95|1139.25|1128.45|1138.75|1127.95|2
1648545000000|2022-03-29 09:10:00|1138.73|1127.93|1138.73|1127.93|1138.73|1127.93|1138.73|1127.93|1
1648545020000|2022-03-29 09:10:20|1139.4|1128.6|1139.57|1128.77|1139.57|1128.77|1139.4|1128.6|3
1648545030000|2022-03-29 09:10:30|1139.69|1128.89|1140.02|1129.22|1140.02|1129.22|1139.69|1128.89|2
1648545040000|2022-03-29 09:10:40|1140.48|1129.68|1140.48|1129.68|1140.48|1129.68|1140.48|1129.68|1
1648545230000|2022-03-29 09:13:50|1140.52|1129.72|1140.52|1129.72|1140.52|1129.72|1140.52|1129.72|1
1648545270000|2022-03-29 09:14:30|1140.4|1129.6|1139.4|1128.6|1140.4|1129.6|1139.4|1128.6|2
1648545300000|2022-03-29 09:15:00|1138.9|1128.1|1138.55|1127.75|1138.9|1128.1|1138.55|1127.75|2
1648545310000|2022-03-29 09:15:10|1138.56|1127.76|1138.55|1127.75|1138.56|1127.76|1138.55|1127.75|8
1648545320000|2022-03-29 09:15:20|1138.56|1127.76|1138.55|1127.75|1138.9|1128.1|1138.54|1127.74|13
1648545340000|2022-03-29 09:15:40|1138.54|1127.74|1138.55|1127.75|1138.55|1127.75|1138.54|1127.74|6
1648545350000|2022-03-29 09:15:50|1138.56|1127.76|1138.55|1127.75|1138.58|1127.78|1138.54|1127.74|12
1648545360000|2022-03-29 09:16:00|1138.56|1127.76|1138.49|1127.69|1138.56|1127.76|1138.49|1127.69|17
1648545370000|2022-03-29 09:16:10|1138.5|1127.7|1138.49|1127.69|1138.5|1127.7|1138.49|1127.69|6
1648545380000|2022-03-29 09:16:20|1138.61|1127.81|1140.4|1129.6|1140.4|1129.6|1138.61|1127.81|7
1648545390000|2022-03-29 09:16:30|1140.12|1129.32|1140.12|1129.32|1140.12|1129.32|1140.12|1129.32|1
1648545400000|2022-03-29 09:16:40|1139.9|1129.1|1139.4|1128.6|1139.9|1129.1|1139.4|1128.6|2
1648545430000|2022-03-29 09:17:10|1139.54|1128.74|1139.54|1128.74|1139.54|1128.74|1139.54|1128.74|1
1648545440000|2022-03-29 09:17:20|1139.4|1128.6|1139.4|1128.6|1139.4|1128.6|1139.4|1128.6|1
1648545540000|2022-03-29 09:19:00|1139.57|1128.77|1139.57|1128.77|1139.57|1128.77|1139.57|1128.77|1
1648545550000|2022-03-29 09:19:10|1139.58|1128.78|1140.12|1129.32|1140.12|1129.32|1139.58|1128.78|3
1648545630000|2022-03-29 09:20:30|1139.9|1129.1|1139.58|1128.78|1139.9|1129.1|1139.54|1128.74|4
1648545650000|2022-03-29 09:20:50|1139.4|1128.6|1139.4|1128.6|1139.4|1128.6|1139.4|1128.6|1
1648545660000|2022-03-29 09:21:00|1138.9|1128.1|1138.4|1127.6|1138.9|1128.1|1138.4|1127.6|3
1648545670000|2022-03-29 09:21:10|1137.9|1127.1|1136.76|1125.96|1137.9|1127.1|1136.76|1125.96|3
1648545680000|2022-03-29 09:21:20|1137.26|1126.46|1137.26|1126.46|1137.26|1126.46|1137.26|1126.46|1
1648545690000|2022-03-29 09:21:30|1136.76|1125.96|1137.4|1126.6|1137.4|1126.6|1136.76|1125.96|4
1648545720000|2022-03-29 09:22:00|1136.9|1126.1|1136.76|1125.96|1136.9|1126.1|1136.76|1125.96|2
1648545930000|2022-03-29 09:25:30|1137.26|1126.46|1137.5|1126.7|1137.5|1126.7|1137.26|1126.46|2
1648546040000|2022-03-29 09:27:20|1137.6|1126.8|1137.5|1126.7|1137.6|1126.8|1137.5|1126.7|2
1648546060000|2022-03-29 09:27:40|1136.9|1126.1|1136.9|1126.1|1136.9|1126.1|1136.9|1126.1|1
1648546080000|2022-03-29 09:28:00|1137|1126.2|1137.5|1126.7|1137.5|1126.7|1137|1126.2|2
1648546130000|2022-03-29 09:28:50|1137.76|1126.96|1137.76|1126.96|1137.76|1126.96|1137.76|1126.96|1
1648546150000|2022-03-29 09:29:10|1137.9|1127.1|1137.9|1127.1|1137.9|1127.1|1137.9|1127.1|1
1648546160000|2022-03-29 09:29:20|1136.9|1126.1|1136.9|1126.1|1136.9|1126.1|1136.9|1126.1|1
1648546190000|2022-03-29 09:29:50|1136.76|1125.96|1136.76|1125.96|1136.76|1125.96|1136.76|1125.96|1
1648546290000|2022-03-29 09:31:30|1135.9|1125.1|1135.9|1125.1|1135.9|1125.1|1135.9|1125.1|1
1648546310000|2022-03-29 09:31:50|1134.64|1123.84|1134.64|1123.84|1134.64|1123.84|1134.64|1123.84|1
1648546320000|2022-03-29 09:32:00|1134.79|1123.99|1134.64|1123.84|1134.9|1124.1|1134.64|1123.84|4
1648546380000|2022-03-29 09:33:00|1135.03|1124.23|1135.4|1124.6|1135.4|1124.6|1135.03|1124.23|2
1648546440000|2022-03-29 09:34:00|1135.81|1125.01|1136.31|1125.51|1136.31|1125.51|1135.81|1125.01|2
1648546460000|2022-03-29 09:34:20|1136.32|1125.52|1136.32|1125.52|1136.32|1125.52|1136.32|1125.52|1
1648546520000|2022-03-29 09:35:20|1136.5|1125.7|1136.97|1126.17|1136.97|1126.17|1136.5|1125.7|3
1648546530000|2022-03-29 09:35:30|1137.9|1127.1|1137.9|1127.1|1137.9|1127.1|1137.9|1127.1|1
1648546540000|2022-03-29 09:35:40|1138.4|1127.6|1138.4|1127.6|1138.4|1127.6|1138.4|1127.6|1
1648546550000|2022-03-29 09:35:50|1137.52|1126.72|1137.4|1126.6|1137.52|1126.72|1137.4|1126.6|2
1648546560000|2022-03-29 09:36:00|1137.9|1127.1|1138.4|1127.6|1138.4|1127.6|1137.9|1127.1|2
1648546600000|2022-03-29 09:36:40|1137.9|1127.1|1137.9|1127.1|1137.9|1127.1|1137.9|1127.1|1
1648546720000|2022-03-29 09:38:40|1137.52|1126.72|1137.52|1126.72|1137.52|1126.72|1137.52|1126.72|1
1648546740000|2022-03-29 09:39:00|1137.42|1126.62|1137.42|1126.62|1137.42|1126.62|1137.42|1126.62|1
1648546760000|2022-03-29 09:39:20|1137.9|1127.1|1137.9|1127.1|1137.9|1127.1|1137.9|1127.1|1
1648546840000|2022-03-29 09:40:40|1137.58|1126.78|1137.58|1126.78|1137.58|1126.78|1137.58|1126.78|1
1648546850000|2022-03-29 09:40:50|1137.66|1126.86|1137.66|1126.86|1137.66|1126.86|1137.66|1126.86|1
1648546890000|2022-03-29 09:41:30|1137.62|1126.82|1137.62|1126.82|1137.62|1126.82|1137.62|1126.82|1
1648546900000|2022-03-29 09:41:40|1137.6|1126.8|1137.6|1126.8|1137.6|1126.8|1137.6|1126.8|1
1648546910000|2022-03-29 09:41:50|1137.59|1126.79|1137.59|1126.79|1137.59|1126.79|1137.59|1126.79|1
1648546930000|2022-03-29 09:42:10|1138.08|1127.28|1138.08|1127.28|1138.08|1127.28|1138.08|1127.28|1
1648546950000|2022-03-29 09:42:30|1137.77|1126.97|1137.59|1126.79|1137.77|1126.97|1137.59|1126.79|2
1648547010000|2022-03-29 09:43:30|1137.77|1126.97|1138.58|1127.78|1138.58|1127.78|1137.77|1126.97|3
1648547030000|2022-03-29 09:43:50|1137.9|1127.1|1137.9|1127.1|1137.9|1127.1|1137.9|1127.1|1
1648547090000|2022-03-29 09:44:50|1138.16|1127.36|1138.49|1127.69|1138.49|1127.69|1138.16|1127.36|2
1648547130000|2022-03-29 09:45:30|1138.42|1127.62|1138.42|1127.62|1138.42|1127.62|1138.42|1127.62|1
1648547180000|2022-03-29 09:46:20|1138.3|1127.5|1138.16|1127.36|1138.3|1127.5|1138.16|1127.36|2
1648547230000|2022-03-29 09:47:10|1137.9|1127.1|1137.25|1126.45|1137.9|1127.1|1137.25|1126.45|3
1648547250000|2022-03-29 09:47:30|1136.96|1126.16|1136.9|1126.1|1136.96|1126.16|1136.9|1126.1|2
1648547260000|2022-03-29 09:47:40|1136.42|1125.62|1136.34|1125.54|1136.42|1125.62|1136.34|1125.54|3
1648547270000|2022-03-29 09:47:50|1136.35|1125.55|1136.35|1125.55|1136.35|1125.55|1136.34|1125.54|3
1648547280000|2022-03-29 09:48:00|1136.34|1125.54|1136.34|1125.54|1136.35|1125.55|1136.34|1125.54|11
1648547290000|2022-03-29 09:48:10|1136.35|1125.55|1136.15|1125.35|1136.35|1125.55|1136.15|1125.35|4
1648547330000|2022-03-29 09:48:50|1135.9|1125.1|1135.9|1125.1|1135.9|1125.1|1135.9|1125.1|1
1648547350000|2022-03-29 09:49:10|1135.4|1124.6|1135.4|1124.6|1135.4|1124.6|1135.4|1124.6|1
1648547400000|2022-03-29 09:50:00|1134.4|1123.6|1134.4|1123.6|1134.4|1123.6|1134.4|1123.6|1
1648547410000|2022-03-29 09:50:10|1134.14|1123.34|1134.14|1123.34|1134.14|1123.34|1134.14|1123.34|1
1648547510000|2022-03-29 09:51:50|1133.9|1123.1|1133.9|1123.1|1133.9|1123.1|1133.9|1123.1|1
1648547520000|2022-03-29 09:52:00|1134.4|1123.6|1134.52|1123.72|1134.52|1123.72|1134.4|1123.6|2
1648547570000|2022-03-29 09:52:50|1134.02|1123.22|1133.67|1122.87|1134.02|1123.22|1133.67|1122.87|2
1648547590000|2022-03-29 09:53:10|1133.92|1123.12|1134.15|1123.35|1134.15|1123.35|1133.92|1123.12|2
1648547600000|2022-03-29 09:53:20|1134.46|1123.66|1135|1124.2|1135|1124.2|1134.45|1123.65|4
1648547650000|2022-03-29 09:54:10|1135.52|1124.72|1135.94|1125.14|1135.94|1125.14|1135.52|1124.72|3
1648547660000|2022-03-29 09:54:20|1136.94|1126.14|1136.94|1126.14|1136.94|1126.14|1136.94|1126.14|1
1648547720000|2022-03-29 09:55:20|1136.4|1125.6|1136.4|1125.6|1136.4|1125.6|1136.4|1125.6|1
1648547730000|2022-03-29 09:55:30|1135.49|1124.69|1135.49|1124.69|1135.49|1124.69|1135.49|1124.69|1
1648547810000|2022-03-29 09:56:50|1135.9|1125.1|1135.9|1125.1|1135.9|1125.1|1135.9|1125.1|1
1648547830000|2022-03-29 09:57:10|1136.4|1125.6|1136.4|1125.6|1136.4|1125.6|1136.4|1125.6|1
1648547840000|2022-03-29 09:57:20|1135.9|1125.1|1135.9|1125.1|1135.9|1125.1|1135.9|1125.1|1
1648548000000|2022-03-29 10:00:00|1136.4|1125.6|1137.01|1126.21|1137.01|1126.21|1136.4|1125.6|3
1648548020000|2022-03-29 10:00:20|1136.77|1125.97|1136.77|1125.97|1136.77|1125.97|1136.77|1125.97|1
1648548230000|2022-03-29 10:03:50|1136.47|1125.67|1136.9|1126.1|1136.9|1126.1|1136.47|1125.67|3
1648548350000|2022-03-29 10:05:50|1137.02|1126.22|1137.02|1126.22|1137.02|1126.22|1137.02|1126.22|1
1648548480000|2022-03-29 10:08:00|1136.9|1126.1|1136.9|1126.1|1136.9|1126.1|1136.9|1126.1|1
1648548530000|2022-03-29 10:08:50|1136.58|1125.78|1136.53|1125.73|1136.58|1125.78|1136.53|1125.73|6
1648548540000|2022-03-29 10:09:00|1136.54|1125.74|1136.9|1126.1|1136.9|1126.1|1136.53|1125.73|4
1648548550000|2022-03-29 10:09:10|1137.4|1126.6|1137.4|1126.6|1137.4|1126.6|1137.4|1126.6|1
1648548560000|2022-03-29 10:09:20|1137.9|1127.1|1137.9|1127.1|1137.9|1127.1|1137.9|1127.1|1
1648548650000|2022-03-29 10:10:50|1137.59|1126.79|1137.59|1126.79|1137.59|1126.79|1137.59|1126.79|1
1648548700000|2022-03-29 10:11:40|1137.4|1126.6|1136.9|1126.1|1137.4|1126.6|1136.9|1126.1|2
1648548720000|2022-03-29 10:12:00|1135.9|1125.1|1135.9|1125.1|1135.9|1125.1|1135.9|1125.1|1
1648548830000|2022-03-29 10:13:50|1135.4|1124.6|1133.67|1122.87|1135.4|1124.6|1133.67|1122.87|3
1648548850000|2022-03-29 10:14:10|1133.4|1122.6|1132.9|1122.1|1133.4|1122.6|1132.9|1122.1|2
1648548880000|2022-03-29 10:14:40|1133.17|1122.37|1133.67|1122.87|1133.67|1122.87|1133.17|1122.37|2
1648548900000|2022-03-29 10:15:00|1133.17|1122.37|1133.17|1122.37|1133.17|1122.37|1133.17|1122.37|1
1648548920000|2022-03-29 10:15:20|1132.9|1122.1|1132.9|1122.1|1132.9|1122.1|1132.9|1122.1|1
1648548950000|2022-03-29 10:15:50|1133.08|1122.28|1133.35|1122.55|1133.35|1122.55|1133.08|1122.28|2
1648549010000|2022-03-29 10:16:50|1133.08|1122.28|1132.9|1122.1|1133.08|1122.28|1132.9|1122.1|2
1648549050000|2022-03-29 10:17:30|1131.9|1121.1|1131.9|1121.1|1131.9|1121.1|1131.9|1121.1|1
1648549060000|2022-03-29 10:17:40|1132.4|1121.6|1132.4|1121.6|1132.4|1121.6|1132.4|1121.6|1
1648549070000|2022-03-29 10:17:50|1131.9|1121.1|1131.9|1121.1|1131.9|1121.1|1131.9|1121.1|1
1648549230000|2022-03-29 10:20:30|1130.9|1120.1|1130.9|1120.1|1130.9|1120.1|1130.9|1120.1|1
1648549250000|2022-03-29 10:20:50|1129.9|1119.1|1129.9|1119.1|1129.9|1119.1|1129.9|1119.1|1
1648549360000|2022-03-29 10:22:40|1129.94|1119.14|1130.42|1119.62|1130.42|1119.62|1129.94|1119.14|4
1648549370000|2022-03-29 10:22:50|1130.19|1119.39|1130.12|1119.32|1130.19|1119.39|1130.12|1119.32|2
1648549390000|2022-03-29 10:23:10|1130.19|1119.39|1130.42|1119.62|1130.42|1119.62|1130.17|1119.37|3
1648549410000|2022-03-29 10:23:30|1130.55|1119.75|1131.03|1120.23|1131.03|1120.23|1130.55|1119.75|2
1648549490000|2022-03-29 10:24:50|1131.31|1120.51|1131.4|1120.6|1131.4|1120.6|1131.31|1120.51|2
1648549500000|2022-03-29 10:25:00|1131.51|1120.71|1132.01|1121.21|1132.29|1121.49|1131.51|1120.71|4
1648549540000|2022-03-29 10:25:40|1132.29|1121.49|1132.51|1121.71|1132.51|1121.71|1132.29|1121.49|2
1648549640000|2022-03-29 10:27:20|1132.64|1121.84|1133.03|1122.23|1133.03|1122.23|1132.64|1121.84|2
1648549650000|2022-03-29 10:27:30|1132.82|1122.02|1132.53|1121.73|1132.82|1122.02|1132.53|1121.73|3
1648549670000|2022-03-29 10:27:50|1132.4|1121.6|1132.4|1121.6|1132.4|1121.6|1132.4|1121.6|1
1648549690000|2022-03-29 10:28:10|1132.58|1121.78|1133.08|1122.28|1133.08|1122.28|1132.58|1121.78|2
1648549700000|2022-03-29 10:28:20|1133.4|1122.6|1133.99|1123.19|1133.99|1123.19|1133.4|1122.6|3
1648549710000|2022-03-29 10:28:30|1133.72|1122.92|1133.13|1122.33|1133.72|1122.92|1133.13|1122.33|4
1648549720000|2022-03-29 10:28:40|1133.4|1122.6|1133.4|1122.6|1133.4|1122.6|1133.4|1122.6|1
1648549740000|2022-03-29 10:29:00|1133.62|1122.82|1134.12|1123.32|1134.12|1123.32|1133.62|1122.82|2
1648549860000|2022-03-29 10:31:00|1134.3|1123.5|1134.3|1123.5|1134.3|1123.5|1134.11|1123.31|3
1648549910000|2022-03-29 10:31:50|1134.52|1123.72|1134.9|1124.1|1134.9|1124.1|1134.52|1123.72|2
1648550080000|2022-03-29 10:34:40|1134.5|1123.7|1134.39|1123.59|1134.5|1123.7|1134.39|1123.59|2
1648550120000|2022-03-29 10:35:20|1133.91|1123.11|1133.51|1122.71|1133.91|1123.11|1133.51|1122.71|2
1648550130000|2022-03-29 10:35:30|1133.91|1123.11|1134.3|1123.5|1134.3|1123.5|1133.91|1123.11|2
1648550140000|2022-03-29 10:35:40|1134.02|1123.22|1134.02|1123.22|1134.02|1123.22|1134.02|1123.22|1
1648550240000|2022-03-29 10:37:20|1135.17|1124.37|1135.17|1124.37|1135.17|1124.37|1135.17|1124.37|1
1648550360000|2022-03-29 10:39:20|1134.96|1124.16|1134.96|1124.16|1134.96|1124.16|1134.96|1124.16|1
1648550370000|2022-03-29 10:39:30|1134.9|1124.1|1134.9|1124.1|1134.9|1124.1|1134.9|1124.1|1
1648550440000|2022-03-29 10:40:40|1134.96|1124.16|1136.9|1126.1|1136.9|1126.1|1134.96|1124.16|2
1648550460000|2022-03-29 10:41:00|1137.17|1126.37|1137.17|1126.37|1137.17|1126.37|1137.17|1126.37|1
1648550470000|2022-03-29 10:41:10|1137.25|1126.45|1137.3|1126.5|1137.3|1126.5|1137.25|1126.45|11
1648550480000|2022-03-29 10:41:20|1137.9|1127.1|1137.9|1127.1|1137.9|1127.1|1137.9|1127.1|1
1648550520000|2022-03-29 10:42:00|1137.3|1126.5|1137.3|1126.5|1137.3|1126.5|1137.3|1126.5|1
1648550530000|2022-03-29 10:42:10|1137.31|1126.51|1137.9|1127.1|1137.9|1127.1|1137.31|1126.51|2
1648550590000|2022-03-29 10:43:10|1138.11|1127.31|1138.9|1128.1|1138.9|1128.1|1138.11|1127.31|3
1648550680000|2022-03-29 10:44:40|1139.08|1128.28|1139.08|1128.28|1139.08|1128.28|1139.08|1128.28|1
1648550690000|2022-03-29 10:44:50|1139.26|1128.46|1139.28|1128.48|1139.42|1128.62|1139.26|1128.46|4
1648550700000|2022-03-29 10:45:00|1139.27|1128.47|1139.28|1128.48|1139.28|1128.48|1139.27|1128.47|8
1648550710000|2022-03-29 10:45:10|1139.9|1129.1|1140.02|1129.22|1140.02|1129.22|1139.9|1129.1|2
1648550740000|2022-03-29 10:45:40|1140.2|1129.4|1140.2|1129.4|1140.2|1129.4|1140.2|1129.4|1
1648550750000|2022-03-29 10:45:50|1140.23|1129.43|1140.23|1129.43|1140.23|1129.43|1140.23|1129.43|1
1648550830000|2022-03-29 10:47:10|1140.44|1129.64|1140.44|1129.64|1140.44|1129.64|1140.44|1129.64|1
1648550920000|2022-03-29 10:48:40|1139.9|1129.1|1139.9|1129.1|1139.9|1129.1|1139.9|1129.1|1
1648551040000|2022-03-29 10:50:40|1139.4|1128.6|1139.4|1128.6|1139.4|1128.6|1139.4|1128.6|1
1648551050000|2022-03-29 10:50:50|1139.13|1128.33|1138.9|1128.1|1139.13|1128.33|1138.13|1127.33|4
1648551070000|2022-03-29 10:51:10|1138.4|1127.6|1137.98|1127.18|1138.4|1127.6|1137.98|1127.18|2
1648551160000|2022-03-29 10:52:40|1137.4|1126.6|1137.4|1126.6|1137.4|1126.6|1137.4|1126.6|1
1648551210000|2022-03-29 10:53:30|1136.9|1126.1|1136.9|1126.1|1136.9|1126.1|1136.9|1126.1|1
1648551230000|2022-03-29 10:53:50|1137.4|1126.6|1137.9|1127.1|1137.9|1127.1|1137.4|1126.6|2
1648551260000|2022-03-29 10:54:20|1137.98|1127.18|1137.98|1127.18|1137.98|1127.18|1137.98|1127.18|1
1648551280000|2022-03-29 10:54:40|1137.93|1127.13|1137.93|1127.13|1137.93|1127.13|1137.93|1127.13|1
1648551290000|2022-03-29 10:54:50|1137.98|1127.18|1137.94|1127.14|1137.98|1127.18|1137.94|1127.14|2
1648551300000|2022-03-29 10:55:00|1137.98|1127.18|1137.98|1127.18|1137.98|1127.18|1137.98|1127.18|1
1648551320000|2022-03-29 10:55:20|1138.9|1128.1|1138.9|1128.1|1138.9|1128.1|1138.9|1128.1|1
1648551330000|2022-03-29 10:55:30|1138.96|1128.16|1138.96|1128.16|1138.96|1128.16|1138.96|1128.16|1
1648551340000|2022-03-29 10:55:40|1139.23|1128.43|1138.94|1128.14|1139.23|1128.43|1138.94|1128.14|2
1648551530000|2022-03-29 10:58:50|1139.45|1128.65|1139.95|1129.15|1139.95|1129.15|1139.45|1128.65|2
1648551590000|2022-03-29 10:59:50|1140.02|1129.22|1140.02|1129.22|1140.02|1129.22|1140.02|1129.22|1
1648551600000|2022-03-29 11:00:00|1140.16|1129.36|1140.16|1129.36|1140.16|1129.36|1140.16|1129.36|1
1648551610000|2022-03-29 11:00:10|1140.17|1129.37|1140.16|1129.36|1140.17|1129.37|1140.16|1129.36|2
1648551640000|2022-03-29 11:00:40|1140.26|1129.46|1140.26|1129.46|1140.26|1129.46|1140.26|1129.46|1
1648551660000|2022-03-29 11:01:00|1140.14|1129.34|1138.4|1127.6|1140.14|1129.34|1138.4|1127.6|3
1648551680000|2022-03-29 11:01:20|1138.81|1128.01|1139.4|1128.6|1139.4|1128.6|1138.81|1128.01|3
1648551710000|2022-03-29 11:01:50|1138.9|1128.1|1138.64|1127.84|1138.9|1128.1|1138.64|1127.84|2
1648551720000|2022-03-29 11:02:00|1139.05|1128.25|1139.32|1128.52|1139.32|1128.52|1139.05|1128.25|2
1648551730000|2022-03-29 11:02:10|1139.4|1128.6|1140.02|1129.22|1140.02|1129.22|1139.4|1128.6|4
1648551760000|2022-03-29 11:02:40|1140.14|1129.34|1140.15|1129.35|1140.15|1129.35|1140.14|1129.34|2
1648551780000|2022-03-29 11:03:00|1140.9|1130.1|1140.9|1130.1|1140.9|1130.1|1140.9|1130.1|1
1648551790000|2022-03-29 11:03:10|1141.1|1130.3|1141.54|1130.74|1141.54|1130.74|1141.1|1130.3|2
1648551800000|2022-03-29 11:03:20|1142.15|1131.35|1142.15|1131.35|1142.15|1131.35|1142.15|1131.35|1
1648551810000|2022-03-29 11:03:30|1142.28|1131.48|1142.28|1131.48|1142.28|1131.48|1142.28|1131.48|1
1648551840000|2022-03-29 11:04:00|1142.43|1131.63|1142.53|1131.73|1142.53|1131.73|1142.43|1131.63|2
1648551860000|2022-03-29 11:04:20|1142.9|1132.1|1142.9|1132.1|1142.9|1132.1|1142.9|1132.1|1
1648551930000|2022-03-29 11:05:30|1142.64|1131.84|1142.64|1131.84|1142.64|1131.84|1142.64|1131.84|1
1648552030000|2022-03-29 11:07:10|1141.77|1130.97|1141.53|1130.73|1141.77|1130.97|1141.53|1130.73|2
1648552040000|2022-03-29 11:07:20|1141.4|1130.6|1141.4|1130.6|1141.4|1130.6|1141.4|1130.6|1
1648552060000|2022-03-29 11:07:40|1141.16|1130.36|1140.66|1129.86|1141.16|1130.36|1140.66|1129.86|2
1648552090000|2022-03-29 11:08:10|1140.6|1129.8|1140.9|1130.1|1140.9|1130.1|1140.6|1129.8|3
1648552100000|2022-03-29 11:08:20|1141.04|1130.24|1142.13|1131.33|1142.13|1131.33|1141.04|1130.24|7
1648552280000|2022-03-29 11:11:20|1141.9|1131.1|1141.67|1130.87|1141.9|1131.1|1141.67|1130.87|2
1648552290000|2022-03-29 11:11:30|1141.9|1131.1|1142.13|1131.33|1142.13|1131.33|1141.87|1131.07|3
1648552300000|2022-03-29 11:11:40|1142.4|1131.6|1142.9|1132.1|1142.9|1132.1|1142.4|1131.6|2
1648552360000|2022-03-29 11:12:40|1143.9|1133.1|1143.9|1133.1|1143.9|1133.1|1143.9|1133.1|1
1648552430000|2022-03-29 11:13:50|1143.58|1132.78|1143.58|1132.78|1143.83|1133.03|1143.58|1132.78|3
1648552440000|2022-03-29 11:14:00|1143.49|1132.69|1143.49|1132.69|1143.49|1132.69|1143.49|1132.69|1
1648552460000|2022-03-29 11:14:20|1143.54|1132.74|1143.54|1132.74|1143.54|1132.74|1143.54|1132.74|1
1648552470000|2022-03-29 11:14:30|1143.49|1132.69|1143.5|1132.7|1143.5|1132.7|1143.49|1132.69|4
1648552480000|2022-03-29 11:14:40|1143.49|1132.69|1143.49|1132.69|1143.49|1132.69|1143.49|1132.69|1
1648552490000|2022-03-29 11:14:50|1143.43|1132.63|1143.9|1133.1|1143.9|1133.1|1143.43|1132.63|5
1648552500000|2022-03-29 11:15:00|1143.25|1132.45|1143.26|1132.46|1143.26|1132.46|1143.25|1132.45|2
1648552510000|2022-03-29 11:15:10|1143.25|1132.45|1143.26|1132.46|1143.26|1132.46|1143.25|1132.45|2
1648552520000|2022-03-29 11:15:20|1143.15|1132.35|1143.15|1132.35|1143.15|1132.35|1143.15|1132.35|1
1648552530000|2022-03-29 11:15:30|1143.24|1132.44|1143.24|1132.44|1143.24|1132.44|1143.24|1132.44|1
1648552540000|2022-03-29 11:15:40|1143.25|1132.45|1143.25|1132.45|1143.25|1132.45|1143.25|1132.45|1
1648552560000|2022-03-29 11:16:00|1143.65|1132.85|1143.65|1132.85|1143.65|1132.85|1143.65|1132.85|1
1648552570000|2022-03-29 11:16:10|1143.79|1132.99|1143.55|1132.75|1143.79|1132.99|1143.54|1132.74|3
1648552620000|2022-03-29 11:17:00|1143.03|1132.23|1142.55|1131.75|1143.03|1132.23|1142.55|1131.75|2
1648552640000|2022-03-29 11:17:20|1142.56|1131.76|1142.9|1132.1|1142.9|1132.1|1142.56|1131.76|3
1648552650000|2022-03-29 11:17:30|1142.4|1131.6|1142.4|1131.6|1142.4|1131.6|1142.4|1131.6|1
1648552690000|2022-03-29 11:18:10|1141.73|1130.93|1141.5|1130.7|1141.73|1130.93|1141.5|1130.7|2
1648552700000|2022-03-29 11:18:20|1141.51|1130.71|1142.21|1131.41|1142.21|1131.41|1141.5|1130.7|7
1648552710000|2022-03-29 11:18:30|1141.81|1131.01|1141.5|1130.7|1141.81|1131.01|1141.5|1130.7|4
1648552730000|2022-03-29 11:18:50|1141.51|1130.71|1140.71|1129.91|1141.51|1130.71|1140.71|1129.91|4
1648552740000|2022-03-29 11:19:00|1141.21|1130.41|1141.4|1130.6|1141.4|1130.6|1141.21|1130.41|2
1648552800000|2022-03-29 11:20:00|1141.39|1130.59|1142.17|1131.37|1142.17|1131.37|1141.39|1130.59|2
1648552850000|2022-03-29 11:20:50|1141.73|1130.93|1141.4|1130.6|1141.73|1130.93|1140.56|1129.76|4
1648552860000|2022-03-29 11:21:00|1141.5|1130.7|1142.24|1131.44|1142.24|1131.44|1141.5|1130.7|5
1648552910000|2022-03-29 11:21:50|1141.9|1131.1|1141.51|1130.71|1141.9|1131.1|1141.51|1130.71|2
1648552930000|2022-03-29 11:22:10|1141.49|1130.69|1141.73|1130.93|1141.73|1130.93|1141.49|1130.69|3
1648552940000|2022-03-29 11:22:20|1142.05|1131.25|1142.23|1131.43|1142.23|1131.43|1142.05|1131.25|2
1648552960000|2022-03-29 11:22:40|1142|1131.2|1141.49|1130.69|1142|1131.2|1141.49|1130.69|5
1648552970000|2022-03-29 11:22:50|1141.9|1131.1|1142.27|1131.47|1142.27|1131.47|1141.9|1131.1|4
1648553060000|2022-03-29 11:24:20|1141.91|1131.11|1141.69|1130.89|1141.91|1131.11|1141.55|1130.75|11
1648553070000|2022-03-29 11:24:30|1141.7|1130.9|1142.27|1131.47|1142.27|1131.47|1141.69|1130.89|4
1648553110000|2022-03-29 11:25:10|1141.86|1131.06|1141.49|1130.69|1141.86|1131.06|1141.49|1130.69|2
1648553160000|2022-03-29 11:26:00|1141.36|1130.56|1139.49|1128.69|1141.36|1130.56|1139.49|1128.69|3
1648553170000|2022-03-29 11:26:10|1139.99|1129.19|1140.4|1129.6|1140.4|1129.6|1139.99|1129.19|2
1648553190000|2022-03-29 11:26:30|1140.9|1130.1|1140.9|1130.1|1140.9|1130.1|1140.9|1130.1|1
1648553240000|2022-03-29 11:27:20|1141.22|1130.42|1141.22|1130.42|1141.22|1130.42|1141.22|1130.42|1
1648553320000|2022-03-29 11:28:40|1141.45|1130.65|1142.28|1131.48|1142.28|1131.48|1141.45|1130.65|2
1648553370000|2022-03-29 11:29:30|1141.9|1131.1|1142.23|1131.43|1142.23|1131.43|1141.64|1130.84|4
1648553410000|2022-03-29 11:30:10|1142.4|1131.6|1142.4|1131.6|1142.4|1131.6|1142.4|1131.6|1
1648553510000|2022-03-29 11:31:50|1141.9|1131.1|1141.9|1131.1|1141.9|1131.1|1141.9|1131.1|1
1648553540000|2022-03-29 11:32:20|1141.4|1130.6|1140.62|1129.82|1141.4|1130.6|1140.62|1129.82|2
1648553570000|2022-03-29 11:32:50|1140.12|1129.32|1139.49|1128.69|1140.12|1129.32|1139.49|1128.69|2
1648553600000|2022-03-29 11:33:20|1138.9|1128.1|1138.9|1128.1|1138.9|1128.1|1138.9|1128.1|1
1648553620000|2022-03-29 11:33:40|1137.9|1127.1|1136.76|1125.96|1137.9|1127.1|1136.76|1125.96|3
1648553640000|2022-03-29 11:34:00|1136.9|1126.1|1136.9|1126.1|1136.9|1126.1|1136.9|1126.1|1
1648553650000|2022-03-29 11:34:10|1137.4|1126.6|1137.4|1126.6|1137.4|1126.6|1137.4|1126.6|1
1648553680000|2022-03-29 11:34:40|1138.29|1127.49|1138.29|1127.49|1138.29|1127.49|1138.29|1127.49|1
1648553700000|2022-03-29 11:35:00|1137.4|1126.6|1136.67|1125.87|1137.4|1126.6|1136.58|1125.78|4
1648553710000|2022-03-29 11:35:10|1136.68|1125.88|1136.68|1125.88|1136.68|1125.88|1136.68|1125.88|1
1648553720000|2022-03-29 11:35:20|1136.58|1125.78|1136.58|1125.78|1136.58|1125.78|1136.58|1125.78|1
1648553730000|2022-03-29 11:35:30|1136.99|1126.19|1137.31|1126.51|1137.31|1126.51|1136.99|1126.19|2
1648553760000|2022-03-29 11:36:00|1137.09|1126.29|1137.09|1126.29|1137.09|1126.29|1137.09|1126.29|1
1648553820000|2022-03-29 11:37:00|1137.13|1126.33|1137.62|1126.82|1137.62|1126.82|1137.13|1126.33|3
1648553830000|2022-03-29 11:37:10|1137.57|1126.77|1137.33|1126.53|1137.57|1126.77|1137.33|1126.53|2
1648553840000|2022-03-29 11:37:20|1136.84|1126.04|1136.58|1125.78|1136.84|1126.04|1136.58|1125.78|2
1648553850000|2022-03-29 11:37:30|1135.9|1125.1|1135.9|1125.1|1135.9|1125.1|1135.9|1125.1|1
1648553860000|2022-03-29 11:37:40|1135.77|1124.97|1135.77|1124.97|1135.77|1124.97|1135.77|1124.97|1
1648553900000|2022-03-29 11:38:20|1134.9|1124.1|1134.9|1124.1|1134.9|1124.1|1134.9|1124.1|1
1648553920000|2022-03-29 11:38:40|1135.4|1124.6|1135.77|1124.97|1135.77|1124.97|1135.4|1124.6|2
1648554070000|2022-03-29 11:41:10|1135.98|1125.18|1136.49|1125.69|1136.49|1125.69|1135.98|1125.18|4
1648554080000|2022-03-29 11:41:20|1136.8|1126|1137.4|1126.6|1137.4|1126.6|1136.8|1126|3
1648554100000|2022-03-29 11:41:40|1137.78|1126.98|1138.16|1127.36|1138.28|1127.48|1137.78|1126.98|3
1648554110000|2022-03-29 11:41:50|1138.4|1127.6|1138.62|1127.82|1138.62|1127.82|1138.11|1127.31|5
1648554150000|2022-03-29 11:42:30|1138.52|1127.72|1138.52|1127.72|1138.52|1127.72|1138.52|1127.72|1
1648554170000|2022-03-29 11:42:50|1138.53|1127.73|1138.52|1127.72|1138.53|1127.73|1138.52|1127.72|2
1648554200000|2022-03-29 11:43:20|1138.53|1127.73|1138.74|1127.94|1138.74|1127.94|1138.53|1127.73|2
1648554210000|2022-03-29 11:43:30|1139.1|1128.3|1138.88|1128.08|1139.1|1128.3|1138.88|1128.08|2
1648554220000|2022-03-29 11:43:40|1138.9|1128.1|1138.9|1128.1|1138.9|1128.1|1138.9|1128.1|1
1648554230000|2022-03-29 11:43:50|1139.05|1128.25|1139.05|1128.25|1139.05|1128.25|1139.05|1128.25|1
1648554240000|2022-03-29 11:44:00|1139.4|1128.6|1140.9|1130.1|1140.9|1130.1|1139.4|1128.6|4
1648554250000|2022-03-29 11:44:10|1141.56|1130.76|1142.12|1131.32|1142.14|1131.34|1141.56|1130.76|5
1648554260000|2022-03-29 11:44:20|1142.14|1131.34|1141.9|1131.1|1142.14|1131.34|1141.9|1131.1|2
1648554270000|2022-03-29 11:44:30|1142.12|1131.32|1142.39|1131.59|1142.39|1131.59|1142.11|1131.31|4
1648554280000|2022-03-29 11:44:40|1142.9|1132.1|1143.9|1133.1|1143.9|1133.1|1142.9|1132.1|3
1648554310000|2022-03-29 11:45:10|1143.99|1133.19|1143.99|1133.19|1143.99|1133.19|1143.99|1133.19|1
1648554320000|2022-03-29 11:45:20|1144|1133.2|1144|1133.2|1144|1133.2|1144|1133.2|1
1648554330000|2022-03-29 11:45:30|1144.01|1133.21|1144.01|1133.21|1144.01|1133.21|1144.01|1133.21|1
1648554340000|2022-03-29 11:45:40|1144.02|1133.22|1144.13|1133.33|1144.13|1133.33|1144.01|1133.21|5
1648554350000|2022-03-29 11:45:50|1144.14|1133.34|1144.9|1134.1|1144.9|1134.1|1144.14|1133.34|3
1648554360000|2022-03-29 11:46:00|1145|1134.2|1144.97|1134.17|1145.9|1135.1|1144.97|1134.17|4
1648554370000|2022-03-29 11:46:10|1145|1134.2|1145|1134.2|1145|1134.2|1145|1134.2|1
1648554380000|2022-03-29 11:46:20|1144.76|1133.96|1144.97|1134.17|1145|1134.2|1144.76|1133.96|4
1648554390000|2022-03-29 11:46:30|1145|1134.2|1145|1134.2|1145|1134.2|1145|1134.2|1
1648554480000|2022-03-29 11:48:00|1145.47|1134.67|1145.47|1134.67|1145.47|1134.67|1145.47|1134.67|1
1648554550000|2022-03-29 11:49:10|1145.41|1134.61|1144.94|1134.14|1145.41|1134.61|1144.94|1134.14|2
1648554560000|2022-03-29 11:49:20|1145|1134.2|1145|1134.2|1145|1134.2|1145|1134.2|1
1648554610000|2022-03-29 11:50:10|1144.81|1134.01|1144.81|1134.01|1144.81|1134.01|1144.81|1134.01|1
1648554620000|2022-03-29 11:50:20|1145.11|1134.31|1145.11|1134.31|1145.11|1134.31|1145.11|1134.31|1
1648554640000|2022-03-29 11:50:40|1145.47|1134.67|1145.95|1135.15|1145.95|1135.15|1145.47|1134.67|3
1648554650000|2022-03-29 11:50:50|1145.98|1135.18|1145.98|1135.18|1145.98|1135.18|1145.98|1135.18|1
1648554690000|2022-03-29 11:51:30|1145.7|1134.9|1145.7|1134.9|1145.7|1134.9|1145.7|1134.9|1
1648554710000|2022-03-29 11:51:50|1145.71|1134.91|1146.9|1136.1|1146.9|1136.1|1145.7|1134.9|6
1648554730000|2022-03-29 11:52:10|1146.23|1135.43|1145.9|1135.1|1146.23|1135.43|1145.9|1135.1|2
1648554740000|2022-03-29 11:52:20|1146.06|1135.26|1146.23|1135.43|1146.23|1135.43|1146.06|1135.26|4
1648554750000|2022-03-29 11:52:30|1146.22|1135.42|1146.22|1135.42|1146.22|1135.42|1146.22|1135.42|1
1648554760000|2022-03-29 11:52:40|1146.23|1135.43|1146.23|1135.43|1146.23|1135.43|1146.22|1135.42|3
1648554770000|2022-03-29 11:52:50|1146.22|1135.42|1146.22|1135.42|1146.22|1135.42|1146.22|1135.42|1
1648554780000|2022-03-29 11:53:00|1146.23|1135.43|1146.23|1135.43|1146.24|1135.44|1146.22|1135.42|7
1648554790000|2022-03-29 11:53:10|1146.22|1135.42|1146.9|1136.1|1146.9|1136.1|1146.22|1135.42|4
1648554860000|2022-03-29 11:54:20|1147.29|1136.49|1147.29|1136.49|1147.4|1136.6|1147.29|1136.49|3
1648554870000|2022-03-29 11:54:30|1147.3|1136.5|1147.3|1136.5|1147.3|1136.5|1147.3|1136.5|1
1648554880000|2022-03-29 11:54:40|1147.8|1137|1147.8|1137|1147.8|1137|1147.8|1137|1
1648554890000|2022-03-29 11:54:50|1147.9|1137.1|1147.9|1137.1|1147.9|1137.1|1147.9|1137.1|1
1648554900000|2022-03-29 11:55:00|1147.8|1137|1147.8|1137|1147.8|1137|1147.8|1137|1
1648554910000|2022-03-29 11:55:10|1147.9|1137.1|1148.07|1137.27|1148.07|1137.27|1147.9|1137.1|2
1648554930000|2022-03-29 11:55:30|1147.9|1137.1|1148.07|1137.27|1148.07|1137.27|1147.8|1137|4
1648554940000|2022-03-29 11:55:40|1148.19|1137.39|1148.9|1138.1|1148.9|1138.1|1148.19|1137.39|3
1648554970000|2022-03-29 11:56:10|1148.63|1137.83|1148.63|1137.83|1148.63|1137.83|1148.63|1137.83|1
1648554980000|2022-03-29 11:56:20|1148.64|1137.84|1148.64|1137.84|1148.64|1137.84|1148.64|1137.84|1
1648555020000|2022-03-29 11:57:00|1147.9|1137.1|1147.9|1137.1|1147.9|1137.1|1147.9|1137.1|1
1648555110000|2022-03-29 11:58:30|1148.14|1137.34|1148.14|1137.34|1148.15|1137.35|1148.14|1137.34|5
1648555140000|2022-03-29 11:59:00|1148.33|1137.53|1148.33|1137.53|1148.33|1137.53|1148.33|1137.53|1
1648555150000|2022-03-29 11:59:10|1147.9|1137.1|1147.9|1137.1|1147.9|1137.1|1147.9|1137.1|1
1648555180000|2022-03-29 11:59:40|1148.33|1137.53|1148.33|1137.53|1148.33|1137.53|1148.33|1137.53|1
1648555210000|2022-03-29 12:00:10|1148.4|1137.6|1148.4|1137.6|1148.4|1137.6|1148.4|1137.6|1
1648555220000|2022-03-29 12:00:20|1147.9|1137.1|1147.9|1137.1|1147.9|1137.1|1147.9|1137.1|1
1648555240000|2022-03-29 12:00:40|1147.01|1136.21|1145.4|1134.6|1147.01|1136.21|1145.4|1134.6|4
1648555270000|2022-03-29 12:01:10|1145.66|1134.86|1145.9|1135.1|1145.9|1135.1|1145.4|1134.6|3
1648555280000|2022-03-29 12:01:20|1146.4|1135.6|1146.4|1135.6|1146.4|1135.6|1146.4|1135.6|1
1648555300000|2022-03-29 12:01:40|1146.9|1136.1|1147.9|1137.1|1147.9|1137.1|1146.9|1136.1|5
1648555330000|2022-03-29 12:02:10|1147.49|1136.69|1147.5|1136.7|1147.5|1136.7|1147.49|1136.69|2
1648555390000|2022-03-29 12:03:10|1147.58|1136.78|1147.98|1137.18|1147.98|1137.18|1147.58|1136.78|3
1648555440000|2022-03-29 12:04:00|1147.68|1136.88|1147.88|1137.08|1148.3|1137.5|1147.68|1136.88|5
1648555450000|2022-03-29 12:04:10|1147.52|1136.72|1148.2|1137.4|1148.2|1137.4|1147.52|1136.72|3
1648555470000|2022-03-29 12:04:30|1147.9|1137.1|1147.9|1137.1|1147.9|1137.1|1147.9|1137.1|1
1648555590000|2022-03-29 12:06:30|1147.66|1136.86|1147.66|1136.86|1147.66|1136.86|1147.66|1136.86|1
1648555630000|2022-03-29 12:07:10|1147.9|1137.1|1148.25|1137.45|1148.25|1137.45|1147.9|1137.1|2
1648555650000|2022-03-29 12:07:30|1148.36|1137.56|1148.9|1138.1|1148.9|1138.1|1148.36|1137.56|3
1648555670000|2022-03-29 12:07:50|1148.62|1137.82|1148.7|1137.9|1148.7|1137.9|1148.62|1137.82|3
1648555680000|2022-03-29 12:08:00|1148.9|1138.1|1148.9|1138.1|1148.9|1138.1|1148.9|1138.1|1
1648555710000|2022-03-29 12:08:30|1149.4|1138.6|1149.9|1139.1|1149.9|1139.1|1149.4|1138.6|2
1648555730000|2022-03-29 12:08:50|1149.2|1138.4|1149.2|1138.4|1149.2|1138.4|1149.2|1138.4|1
1648555740000|2022-03-29 12:09:00|1149.9|1139.1|1149.9|1139.1|1149.9|1139.1|1149.9|1139.1|1
1648555750000|2022-03-29 12:09:10|1149.41|1138.61|1149.9|1139.1|1149.9|1139.1|1149.41|1138.61|3
1648555810000|2022-03-29 12:10:10|1149.99|1139.19|1151.32|1140.52|1151.32|1140.52|1149.99|1139.19|4
1648555820000|2022-03-29 12:10:20|1151.07|1140.27|1151.66|1140.86|1151.66|1140.86|1151.07|1140.27|4
1648555840000|2022-03-29 12:10:40|1151.48|1140.68|1151.72|1140.92|1151.72|1140.92|1151.48|1140.68|2
1648555880000|2022-03-29 12:11:20|1151.99|1141.19|1152.17|1141.37|1152.17|1141.37|1151.99|1141.19|3
1648555890000|2022-03-29 12:11:30|1152.62|1141.82|1152.62|1141.82|1152.62|1141.82|1152.62|1141.82|1
1648555910000|2022-03-29 12:11:50|1152.92|1142.12|1153.9|1143.1|1153.9|1143.1|1152.92|1142.12|3
1648555920000|2022-03-29 12:12:00|1153.24|1142.44|1153.9|1143.1|1153.9|1143.1|1153.24|1142.44|4
1648555970000|2022-03-29 12:12:50|1154|1143.2|1154|1143.2|1154.01|1143.21|1154|1143.2|5
1648555990000|2022-03-29 12:13:10|1153.9|1143.1|1153.8|1143|1153.9|1143.1|1153.8|1143|2
1648556010000|2022-03-29 12:13:30|1153.4|1142.6|1152.9|1142.1|1153.4|1142.6|1152.86|1142.06|3
1648556020000|2022-03-29 12:13:40|1153.31|1142.51|1152.9|1142.1|1153.31|1142.51|1152.9|1142.1|2
1648556050000|2022-03-29 12:14:10|1153.11|1142.31|1153.11|1142.31|1153.11|1142.31|1153.11|1142.31|1
1648556060000|2022-03-29 12:14:20|1153.6|1142.8|1153.6|1142.8|1153.6|1142.8|1153.6|1142.8|1
1648556080000|2022-03-29 12:14:40|1153.89|1143.09|1153.89|1143.09|1153.89|1143.09|1153.89|1143.09|1
1648556120000|2022-03-29 12:15:20|1153.77|1142.97|1153.77|1142.97|1153.77|1142.97|1153.77|1142.97|1
1648556130000|2022-03-29 12:15:30|1152.9|1142.1|1152.86|1142.06|1152.9|1142.1|1152.86|1142.06|2
1648556140000|2022-03-29 12:15:40|1152.36|1141.56|1151.4|1140.6|1152.36|1141.56|1151.4|1140.6|2
1648556150000|2022-03-29 12:15:50|1151.9|1141.1|1151.9|1141.1|1151.9|1141.1|1151.9|1141.1|1
1648556170000|2022-03-29 12:16:10|1151.4|1140.6|1151.4|1140.6|1151.4|1140.6|1151.4|1140.6|1
1648556190000|2022-03-29 12:16:30|1151.9|1141.1|1152.4|1141.6|1152.4|1141.6|1151.9|1141.1|2
1648556200000|2022-03-29 12:16:40|1152.59|1141.79|1152.59|1141.79|1152.59|1141.79|1152.59|1141.79|1
1648556210000|2022-03-29 12:16:50|1153.09|1142.29|1153.09|1142.29|1153.09|1142.29|1153.09|1142.29|1
1648556220000|2022-03-29 12:17:00|1152.59|1141.79|1152.59|1141.79|1152.59|1141.79|1152.59|1141.79|1
1648556350000|2022-03-29 12:19:10|1152.73|1141.93|1152.98|1142.18|1152.98|1142.18|1152.62|1141.82|4
1648556370000|2022-03-29 12:19:30|1152.48|1141.68|1151.9|1141.1|1152.48|1141.68|1151.9|1141.1|2
1648556390000|2022-03-29 12:19:50|1151.4|1140.6|1151.4|1140.6|1151.4|1140.6|1151.4|1140.6|1
1648556410000|2022-03-29 12:20:10|1151.73|1140.93|1152.23|1141.43|1152.23|1141.43|1151.73|1140.93|2
1648556430000|2022-03-29 12:20:30|1152.4|1141.6|1152.9|1142.1|1152.9|1142.1|1152.4|1141.6|2
1648556440000|2022-03-29 12:20:40|1153.27|1142.47|1153.9|1143.1|1153.9|1143.1|1153.27|1142.47|2
1648556490000|2022-03-29 12:21:30|1153.54|1142.74|1153.89|1143.09|1153.89|1143.09|1153.53|1142.73|6
1648556530000|2022-03-29 12:22:10|1153.48|1142.68|1153.48|1142.68|1153.48|1142.68|1153.48|1142.68|1
1648556540000|2022-03-29 12:22:20|1153.47|1142.67|1153.48|1142.68|1153.48|1142.68|1153.47|1142.67|2
1648556560000|2022-03-29 12:22:40|1153.33|1142.53|1152.84|1142.04|1153.33|1142.53|1152.84|1142.04|2
1648556570000|2022-03-29 12:22:50|1152.34|1141.54|1152.34|1141.54|1152.34|1141.54|1152.34|1141.54|1
1648556590000|2022-03-29 12:23:10|1151.4|1140.6|1149.9|1139.1|1151.4|1140.6|1149.9|1139.1|4
1648556620000|2022-03-29 12:23:40|1150.4|1139.6|1150.51|1139.71|1150.51|1139.71|1150.4|1139.6|2
1648556630000|2022-03-29 12:23:50|1150.01|1139.21|1150.01|1139.21|1150.01|1139.21|1150.01|1139.21|1
1648556640000|2022-03-29 12:24:00|1149.9|1139.1|1150.51|1139.71|1150.51|1139.71|1149.9|1139.1|3
1648556730000|2022-03-29 12:25:30|1150.52|1139.72|1150.51|1139.71|1150.52|1139.72|1150.51|1139.71|2
1648556740000|2022-03-29 12:25:40|1150.9|1140.1|1150.9|1140.1|1150.9|1140.1|1150.9|1140.1|1
1648556930000|2022-03-29 12:28:50|1150.51|1139.71|1150.51|1139.71|1150.51|1139.71|1150.51|1139.71|1
1648556950000|2022-03-29 12:29:10|1150.64|1139.84|1150.9|1140.1|1150.9|1140.1|1150.64|1139.84|2
1648556970000|2022-03-29 12:29:30|1150.51|1139.71|1150.51|1139.71|1150.51|1139.71|1150.51|1139.71|1
1648556990000|2022-03-29 12:29:50|1149.9|1139.1|1149.9|1139.1|1149.9|1139.1|1149.9|1139.1|1
1648557000000|2022-03-29 12:30:00|1149.4|1138.6|1149.4|1138.6|1149.4|1138.6|1149.4|1138.6|1
1648557020000|2022-03-29 12:30:20|1148.9|1138.1|1148.9|1138.1|1148.9|1138.1|1148.9|1138.1|1
1648557030000|2022-03-29 12:30:30|1148.09|1137.29|1150.3|1139.5|1150.3|1139.5|1148.09|1137.29|8
1648557040000|2022-03-29 12:30:40|1150.31|1139.51|1150.3|1139.5|1150.31|1139.51|1150.3|1139.5|4
1648557050000|2022-03-29 12:30:50|1150.31|1139.51|1150.3|1139.5|1150.31|1139.51|1150.3|1139.5|2
1648557070000|2022-03-29 12:31:10|1150.31|1139.51|1150.3|1139.5|1150.31|1139.51|1150.3|1139.5|2
1648557110000|2022-03-29 12:31:50|1150.07|1139.27|1149.52|1138.72|1150.07|1139.27|1149.52|1138.72|3
1648557130000|2022-03-29 12:32:10|1149.53|1138.73|1149.89|1139.09|1149.89|1139.09|1149.51|1138.71|5
1648557180000|2022-03-29 12:33:00|1150.43|1139.63|1150.93|1140.13|1150.93|1140.13|1150.43|1139.63|2
1648557230000|2022-03-29 12:33:50|1150.49|1139.69|1150.49|1139.69|1150.49|1139.69|1150.49|1139.69|1
1648557260000|2022-03-29 12:34:20|1150.61|1139.81|1151.03|1140.23|1151.03|1140.23|1150.61|1139.81|2
1648557290000|2022-03-29 12:34:50|1150.9|1140.1|1150.9|1140.1|1150.9|1140.1|1150.9|1140.1|1
1648557320000|2022-03-29 12:35:20|1150.4|1139.6|1150.4|1139.6|1150.4|1139.6|1150.4|1139.6|1
1648557330000|2022-03-29 12:35:30|1150.53|1139.73|1150.9|1140.1|1151.03|1140.23|1150.53|1139.73|3
1648557340000|2022-03-29 12:35:40|1150.77|1139.97|1150.35|1139.55|1150.77|1139.97|1150.35|1139.55|4
1648557350000|2022-03-29 12:35:50|1150.58|1139.78|1150.9|1140.1|1150.9|1140.1|1150.58|1139.78|4
1648557400000|2022-03-29 12:36:40|1151.4|1140.6|1152.19|1141.39|1152.19|1141.39|1151.4|1140.6|5
1648557410000|2022-03-29 12:36:50|1152.4|1141.6|1152.4|1141.6|1152.8|1142|1152.4|1141.6|3
1648557420000|2022-03-29 12:37:00|1152.51|1141.71|1153.3|1142.5|1153.3|1142.5|1152.51|1141.71|4
1648557440000|2022-03-29 12:37:20|1152.72|1141.92|1152.4|1141.6|1152.72|1141.92|1152.4|1141.6|2
1648557450000|2022-03-29 12:37:30|1151.9|1141.1|1151.9|1141.1|1151.9|1141.1|1151.9|1141.1|1
1648557460000|2022-03-29 12:37:40|1152.13|1141.33|1151.9|1141.1|1152.13|1141.33|1151.9|1141.1|2
1648557470000|2022-03-29 12:37:50|1152.4|1141.6|1152.4|1141.6|1152.4|1141.6|1152.4|1141.6|1
1648557480000|2022-03-29 12:38:00|1152.73|1141.93|1153.3|1142.5|1153.3|1142.5|1152.73|1141.93|2
1648557500000|2022-03-29 12:38:20|1153.51|1142.71|1153.89|1143.09|1153.89|1143.09|1153.51|1142.71|3
1648557510000|2022-03-29 12:38:30|1154.22|1143.42|1154.9|1144.1|1154.9|1144.1|1154.22|1143.42|3
1648557520000|2022-03-29 12:38:40|1154.72|1143.92|1154.72|1143.92|1154.72|1143.92|1154.72|1143.92|1
1648557530000|2022-03-29 12:38:50|1154.9|1144.1|1154.9|1144.1|1154.9|1144.1|1154.9|1144.1|1
1648557580000|2022-03-29 12:39:40|1154.31|1143.51|1154.31|1143.51|1154.31|1143.51|1154.31|1143.51|1
1648557610000|2022-03-29 12:40:10|1154.39|1143.59|1154.9|1144.1|1154.9|1144.1|1154.39|1143.59|2
1648557630000|2022-03-29 12:40:30|1155.9|1145.1|1155.94|1145.14|1155.94|1145.14|1155.9|1145.1|2
1648557640000|2022-03-29 12:40:40|1156.9|1146.1|1156.9|1146.1|1156.9|1146.1|1156.9|1146.1|1
1648557650000|2022-03-29 12:40:50|1157.14|1146.34|1157.14|1146.34|1157.14|1146.34|1157.14|1146.34|1
1648557660000|2022-03-29 12:41:00|1157.31|1146.51|1158.32|1147.52|1158.32|1147.52|1157.31|1146.51|4
1648557680000|2022-03-29 12:41:20|1157.9|1147.1|1157.9|1147.1|1157.9|1147.1|1157.9|1147.1|1
1648557690000|2022-03-29 12:41:30|1157.4|1146.6|1156.49|1145.69|1157.4|1146.6|1156.49|1145.69|2
1648557700000|2022-03-29 12:41:40|1156.5|1145.7|1156.49|1145.69|1156.52|1145.72|1156.49|1145.69|4
1648557710000|2022-03-29 12:41:50|1156.59|1145.79|1157.4|1146.6|1157.4|1146.6|1156.59|1145.79|3
1648557730000|2022-03-29 12:42:10|1157.58|1146.78|1157.52|1146.72|1157.58|1146.78|1157.4|1146.6|7
1648557740000|2022-03-29 12:42:20|1157.53|1146.73|1158.08|1147.28|1158.08|1147.28|1157.52|1146.72|7
1648557790000|2022-03-29 12:43:10|1157.53|1146.73|1157.03|1146.23|1157.53|1146.73|1157.03|1146.23|2
1648557800000|2022-03-29 12:43:20|1156.4|1145.6|1156.4|1145.6|1156.4|1145.6|1156.4|1145.6|1
1648557820000|2022-03-29 12:43:40|1156.9|1146.1|1157.92|1147.12|1157.92|1147.12|1156.9|1146.1|3
1648557830000|2022-03-29 12:43:50|1157.42|1146.62|1157.42|1146.62|1157.42|1146.62|1157.42|1146.62|1
1648557850000|2022-03-29 12:44:10|1157.41|1146.61|1157.91|1147.11|1157.91|1147.11|1157.41|1146.61|2
1648557870000|2022-03-29 12:44:30|1157.9|1147.1|1158.9|1148.1|1158.9|1148.1|1157.9|1147.1|2
1648557880000|2022-03-29 12:44:40|1158.25|1147.45|1158.25|1147.45|1158.25|1147.45|1158.25|1147.45|1
1648557890000|2022-03-29 12:44:50|1158.23|1147.43|1158.23|1147.43|1158.23|1147.43|1158.23|1147.43|1
1648557900000|2022-03-29 12:45:00|1158.17|1147.37|1159.54|1148.74|1159.9|1149.1|1158.17|1147.37|6
1648557930000|2022-03-29 12:45:30|1158.53|1147.73|1158.54|1147.74|1158.54|1147.74|1158.53|1147.73|2
1648557940000|2022-03-29 12:45:40|1158.9|1148.1|1159.26|1148.46|1159.26|1148.46|1158.9|1148.1|2
1648557980000|2022-03-29 12:46:20|1159.4|1148.6|1159.4|1148.6|1159.4|1148.6|1159.4|1148.6|1
1648558030000|2022-03-29 12:47:10|1158.9|1148.1|1158.54|1147.74|1158.9|1148.1|1158.54|1147.74|2
1648558050000|2022-03-29 12:47:30|1158.69|1147.89|1159.07|1148.27|1159.07|1148.27|1158.69|1147.89|4
1648558060000|2022-03-29 12:47:40|1158.7|1147.9|1158.54|1147.74|1158.7|1147.9|1158.54|1147.74|2
1648558070000|2022-03-29 12:47:50|1158.4|1147.6|1158.54|1147.74|1158.54|1147.74|1157.9|1147.1|4
1648558080000|2022-03-29 12:48:00|1158.7|1147.9|1159.07|1148.27|1159.07|1148.27|1158.7|1147.9|3
1648558090000|2022-03-29 12:48:10|1158.9|1148.1|1158.7|1147.9|1158.9|1148.1|1158.54|1147.74|3
1648558100000|2022-03-29 12:48:20|1158.54|1147.74|1159.07|1148.27|1159.07|1148.27|1158.54|1147.74|5
1648558120000|2022-03-29 12:48:40|1158.9|1148.1|1158.54|1147.74|1158.9|1148.1|1158.54|1147.74|4
1648558140000|2022-03-29 12:49:00|1158.7|1147.9|1159.07|1148.27|1159.07|1148.27|1158.7|1147.9|2
1648558180000|2022-03-29 12:49:40|1159.04|1148.24|1159.04|1148.24|1159.04|1148.24|1159.04|1148.24|1
1648558190000|2022-03-29 12:49:50|1158.88|1148.08|1158.88|1148.08|1158.88|1148.08|1158.88|1148.08|1
1648558200000|2022-03-29 12:50:00|1159.04|1148.24|1159.9|1149.1|1159.9|1149.1|1159.04|1148.24|2
1648558210000|2022-03-29 12:50:10|1160.08|1149.28|1160.08|1149.28|1160.08|1149.28|1160.08|1149.28|1
1648558220000|2022-03-29 12:50:20|1159.9|1149.1|1159.9|1149.1|1159.9|1149.1|1159.9|1149.1|1
1648558230000|2022-03-29 12:50:30|1160.08|1149.28|1160.08|1149.28|1160.08|1149.28|1160.08|1149.28|1
1648558240000|2022-03-29 12:50:40|1159.9|1149.1|1159.73|1148.93|1160.08|1149.28|1159.73|1148.93|4
1648558250000|2022-03-29 12:50:50|1159.9|1149.1|1158.9|1148.1|1159.9|1149.1|1158.9|1148.1|3
1648558270000|2022-03-29 12:51:10|1158.4|1147.6|1158.5|1147.7|1158.5|1147.7|1158.4|1147.6|2
1648558300000|2022-03-29 12:51:40|1159|1148.2|1158.9|1148.1|1159|1148.2|1158.9|1148.1|2
1648558330000|2022-03-29 12:52:10|1159|1148.2|1159.9|1149.1|1159.9|1149.1|1159|1148.2|2
1648558340000|2022-03-29 12:52:20|1159.5|1148.7|1159.5|1148.7|1159.5|1148.7|1159.5|1148.7|1
1648558360000|2022-03-29 12:52:40|1160.06|1149.26|1160.06|1149.26|1160.06|1149.26|1160.06|1149.26|1
1648558410000|2022-03-29 12:53:30|1160.23|1149.43|1160.46|1149.66|1160.46|1149.66|1160.23|1149.43|2
1648558420000|2022-03-29 12:53:40|1160.9|1150.1|1161.21|1150.41|1161.9|1151.1|1160.9|1150.1|4
1648558430000|2022-03-29 12:53:50|1161.9|1151.1|1161.9|1151.1|1161.9|1151.1|1161.9|1151.1|1
1648558440000|2022-03-29 12:54:00|1162.37|1151.57|1162.9|1152.1|1162.9|1152.1|1162.37|1151.57|3
1648558450000|2022-03-29 12:54:10|1163.01|1152.21|1164.51|1153.71|1164.51|1153.71|1163.01|1152.21|6
1648558460000|2022-03-29 12:54:20|1164.7|1153.9|1164.17|1153.37|1164.7|1153.9|1164.17|1153.37|2
1648558470000|2022-03-29 12:54:30|1164.45|1153.65|1164.83|1154.03|1164.98|1154.18|1164.45|1153.65|4
1648558480000|2022-03-29 12:54:40|1164.82|1154.02|1164.45|1153.65|1164.83|1154.03|1164.45|1153.65|4
1648558500000|2022-03-29 12:55:00|1164.98|1154.18|1164.98|1154.18|1164.98|1154.18|1164.98|1154.18|1
1648558530000|2022-03-29 12:55:30|1164.67|1153.87|1164.98|1154.18|1164.98|1154.18|1164.67|1153.87|3
1648558550000|2022-03-29 12:55:50|1164.65|1153.85|1164.65|1153.85|1164.65|1153.85|1164.65|1153.85|1
1648558560000|2022-03-29 12:56:00|1164.98|1154.18|1164.98|1154.18|1164.98|1154.18|1164.98|1154.18|1
1648558580000|2022-03-29 12:56:20|1165.25|1154.45|1167.02|1156.22|1167.02|1156.22|1165.25|1154.45|7
1648558590000|2022-03-29 12:56:30|1167.9|1157.1|1167.28|1156.48|1167.9|1157.1|1167.28|1156.48|3
1648558600000|2022-03-29 12:56:40|1167.34|1156.54|1169.01|1158.21|1169.01|1158.21|1167.34|1156.54|7
1648558630000|2022-03-29 12:57:10|1168.88|1158.08|1170.1|1159.3|1170.1|1159.3|1168.88|1158.08|7
1648558640000|2022-03-29 12:57:20|1170.39|1159.59|1170.13|1159.33|1170.65|1159.85|1169.9|1159.1|7
1648558650000|2022-03-29 12:57:30|1170.53|1159.73|1169.9|1159.1|1170.53|1159.73|1169.9|1159.1|5
1648558680000|2022-03-29 12:58:00|1169.28|1158.48|1168.77|1157.97|1169.28|1158.48|1168.77|1157.97|2
1648558690000|2022-03-29 12:58:10|1168.4|1157.6|1166.9|1156.1|1168.4|1157.6|1166.9|1156.1|4
1648558700000|2022-03-29 12:58:20|1167.4|1156.6|1166.51|1155.71|1167.4|1156.6|1166.51|1155.71|3
1648558720000|2022-03-29 12:58:40|1166.2|1155.4|1164.83|1154.03|1166.2|1155.4|1164.83|1154.03|4
1648558730000|2022-03-29 12:58:50|1164.67|1153.87|1164.85|1154.05|1164.85|1154.05|1164.67|1153.87|2
1648558740000|2022-03-29 12:59:00|1164.68|1153.88|1164.68|1153.88|1164.68|1153.88|1164.68|1153.88|1
1648558760000|2022-03-29 12:59:20|1164.56|1153.76|1164.56|1153.76|1164.56|1153.76|1164.56|1153.76|1
1648558790000|2022-03-29 12:59:50|1164.37|1153.57|1163.98|1153.18|1164.37|1153.57|1163.98|1153.18|2
1648558800000|2022-03-29 13:00:00|1164.37|1153.57|1164.33|1153.53|1164.37|1153.57|1164.33|1153.53|2
1648558810000|2022-03-29 13:00:10|1163.94|1153.14|1163.94|1153.14|1163.94|1153.14|1163.94|1153.14|1
1648558820000|2022-03-29 13:00:20|1163.44|1152.64|1162.36|1151.56|1163.44|1152.64|1162.36|1151.56|4
1648558830000|2022-03-29 13:00:30|1162.04|1151.24|1161.67|1150.87|1162.04|1151.24|1161.67|1150.87|5
1648558840000|2022-03-29 13:00:40|1161.42|1150.62|1161.27|1150.47|1161.42|1150.62|1161.26|1150.46|4
1648558850000|2022-03-29 13:00:50|1161.26|1150.46|1161.22|1150.42|1161.26|1150.46|1160.95|1150.15|10
1648558860000|2022-03-29 13:01:00|1161.21|1150.41|1159.71|1148.91|1161.22|1150.42|1159.71|1148.91|7
1648558870000|2022-03-29 13:01:10|1159.37|1148.57|1159.34|1148.54|1159.37|1148.57|1159.34|1148.54|2
1648558880000|2022-03-29 13:01:20|1158.86|1148.06|1158.57|1147.77|1158.86|1148.06|1158.57|1147.77|9
1648558890000|2022-03-29 13:01:30|1158.29|1147.49|1156.88|1146.08|1158.29|1147.49|1156.88|1146.08|10
1648558910000|2022-03-29 13:01:50|1156.56|1145.76|1156.56|1145.76|1156.56|1145.76|1156.56|1145.76|1
1648558920000|2022-03-29 13:02:00|1156.88|1146.08|1156.88|1146.08|1156.88|1146.08|1156.88|1146.08|1
1648558930000|2022-03-29 13:02:10|1157.85|1147.05|1158.39|1147.59|1158.39|1147.59|1157.85|1147.05|3
1648558940000|2022-03-29 13:02:20|1158.4|1147.6|1158.37|1147.57|1158.7|1147.9|1158.37|1147.57|4
1648558960000|2022-03-29 13:02:40|1158.87|1148.07|1158.87|1148.07|1158.87|1148.07|1158.87|1148.07|1
1648558970000|2022-03-29 13:02:50|1158.9|1148.1|1160.4|1149.6|1160.4|1149.6|1158.9|1148.1|4
1648558980000|2022-03-29 13:03:00|1160.66|1149.86|1160.66|1149.86|1160.66|1149.86|1160.66|1149.86|1
1648558990000|2022-03-29 13:03:10|1160.73|1149.93|1161.1|1150.3|1161.51|1150.71|1160.73|1149.93|7
1648559000000|2022-03-29 13:03:20|1161.08|1150.28|1161.08|1150.28|1161.08|1150.28|1161.08|1150.28|1
1648559010000|2022-03-29 13:03:30|1160.75|1149.95|1160.4|1149.6|1160.75|1149.95|1160.4|1149.6|2
1648559020000|2022-03-29 13:03:40|1160.9|1150.1|1161.25|1150.45|1161.25|1150.45|1160.9|1150.1|2
1648559050000|2022-03-29 13:04:10|1161.9|1151.1|1161.9|1151.1|1161.9|1151.1|1161.9|1151.1|1
1648559070000|2022-03-29 13:04:30|1161.75|1150.95|1161.75|1150.95|1161.75|1150.95|1161.75|1150.95|1
1648559080000|2022-03-29 13:04:40|1161.25|1150.45|1161.25|1150.45|1161.25|1150.45|1161.25|1150.45|1
1648559100000|2022-03-29 13:05:00|1161.87|1151.07|1163.9|1153.1|1163.9|1153.1|1161.87|1151.07|7
1648559110000|2022-03-29 13:05:10|1164.32|1153.52|1165.02|1154.22|1165.02|1154.22|1164.32|1153.52|3
1648559130000|2022-03-29 13:05:30|1165.22|1154.42|1166.9|1156.1|1166.9|1156.1|1165.22|1154.42|5
1648559140000|2022-03-29 13:05:40|1167.14|1156.34|1167.52|1156.72|1167.9|1157.1|1167.14|1156.34|4
1648559150000|2022-03-29 13:05:50|1167.02|1156.22|1167.02|1156.22|1167.02|1156.22|1167.02|1156.22|1
1648559160000|2022-03-29 13:06:00|1167.52|1156.72|1167.9|1157.1|1167.9|1157.1|1167.52|1156.72|2
1648559200000|2022-03-29 13:06:40|1167.67|1156.87|1167.7|1156.9|1167.7|1156.9|1167.67|1156.87|2
1648559210000|2022-03-29 13:06:50|1167.93|1157.13|1167.93|1157.13|1167.93|1157.13|1167.93|1157.13|1
1648559240000|2022-03-29 13:07:20|1168.15|1157.35|1168.15|1157.35|1168.15|1157.35|1168.15|1157.35|1
1648559250000|2022-03-29 13:07:30|1167.9|1157.1|1167.9|1157.1|1167.9|1157.1|1167.9|1157.1|1
1648559260000|2022-03-29 13:07:40|1168.15|1157.35|1168.65|1157.85|1168.65|1157.85|1168.15|1157.35|2
1648559270000|2022-03-29 13:07:50|1168.9|1158.1|1168.9|1158.1|1168.9|1158.1|1168.9|1158.1|1
1648559280000|2022-03-29 13:08:00|1169.9|1159.1|1169.9|1159.1|1169.9|1159.1|1169.9|1159.1|1
1648559290000|2022-03-29 13:08:10|1170.28|1159.48|1170.9|1160.1|1170.9|1160.1|1170.28|1159.48|2
1648559300000|2022-03-29 13:08:20|1170.78|1159.98|1171.9|1161.1|1171.9|1161.1|1170.47|1159.67|6
1648559310000|2022-03-29 13:08:30|1171.84|1161.04|1171.9|1161.1|1171.9|1161.1|1171.84|1161.04|2
1648559320000|2022-03-29 13:08:40|1171.6|1160.8|1171.9|1161.1|1171.9|1161.1|1171.34|1160.54|4
1648559330000|2022-03-29 13:08:50|1172.51|1161.71|1172.4|1161.6|1172.59|1161.79|1172.4|1161.6|3
1648559350000|2022-03-29 13:09:10|1171.9|1161.1|1171.9|1161.1|1171.9|1161.1|1171.9|1161.1|1
1648559360000|2022-03-29 13:09:20|1172.4|1161.6|1172.4|1161.6|1172.4|1161.6|1172.4|1161.6|1
1648559370000|2022-03-29 13:09:30|1172.59|1161.79|1173.03|1162.23|1173.09|1162.29|1172.59|1161.79|3
1648559390000|2022-03-29 13:09:50|1173.09|1162.29|1173.09|1162.29|1173.09|1162.29|1172.9|1162.1|5
1648559400000|2022-03-29 13:10:00|1172.9|1162.1|1172.9|1162.1|1172.9|1162.1|1172.9|1162.1|1
1648559420000|2022-03-29 13:10:20|1172.4|1161.6|1171.44|1160.64|1172.4|1161.6|1171.4|1160.6|3
1648559430000|2022-03-29 13:10:30|1171.4|1160.6|1170.9|1160.1|1171.4|1160.6|1170.9|1160.1|2
1648559440000|2022-03-29 13:10:40|1170.4|1159.6|1170.4|1159.6|1170.4|1159.6|1170.4|1159.6|1
1648559450000|2022-03-29 13:10:50|1169.9|1159.1|1169.9|1159.1|1169.9|1159.1|1169.9|1159.1|1
1648559460000|2022-03-29 13:11:00|1169.73|1158.93|1168.66|1157.86|1169.73|1158.93|1168.66|1157.86|4
1648559470000|2022-03-29 13:11:10|1168.9|1158.1|1168.9|1158.1|1168.9|1158.1|1168.9|1158.1|1
1648559480000|2022-03-29 13:11:20|1169.32|1158.52|1168.9|1158.1|1169.32|1158.52|1168.66|1157.86|12
1648559490000|2022-03-29 13:11:30|1168.89|1158.09|1168.89|1158.09|1168.9|1158.1|1168.66|1157.86|17
1648559500000|2022-03-29 13:11:40|1168.9|1158.1|1168.9|1158.1|1168.9|1158.1|1168.89|1158.09|5
1648559520000|2022-03-29 13:12:00|1169.22|1158.42|1169.48|1158.68|1169.48|1158.68|1169.22|1158.42|6
1648559530000|2022-03-29 13:12:10|1169.4|1158.6|1169.4|1158.6|1169.4|1158.6|1169.4|1158.6|1
1648559540000|2022-03-29 13:12:20|1169.16|1158.36|1169.16|1158.36|1169.16|1158.36|1169.16|1158.36|1
1648559550000|2022-03-29 13:12:30|1169.14|1158.34|1169.73|1158.93|1169.73|1158.93|1169.14|1158.34|3
1648559560000|2022-03-29 13:12:40|1169.72|1158.92|1169.73|1158.93|1169.73|1158.93|1169.72|1158.92|2
1648559580000|2022-03-29 13:13:00|1169.72|1158.92|1169.73|1158.93|1169.73|1158.93|1169.72|1158.92|2
1648559590000|2022-03-29 13:13:10|1169.74|1158.94|1171.6|1160.8|1171.6|1160.8|1169.74|1158.94|4
1648559600000|2022-03-29 13:13:20|1172.1|1161.3|1172.1|1161.3|1172.1|1161.3|1172.1|1161.3|1
1648559620000|2022-03-29 13:13:40|1172.9|1162.1|1173.4|1162.6|1173.4|1162.6|1172.6|1161.8|4
1648559630000|2022-03-29 13:13:50|1173.29|1162.49|1173.63|1162.83|1173.63|1162.83|1173.29|1162.49|3
1648559640000|2022-03-29 13:14:00|1174.13|1163.33|1174.78|1163.98|1174.9|1164.1|1174.13|1163.33|6
1648559650000|2022-03-29 13:14:10|1174.9|1164.1|1174.9|1164.1|1174.9|1164.1|1174.9|1164.1|1
1648559660000|2022-03-29 13:14:20|1174.63|1163.83|1174.63|1163.83|1174.63|1163.83|1174.63|1163.83|1
1648559670000|2022-03-29 13:14:30|1174.9|1164.1|1174.9|1164.1|1174.9|1164.1|1174.9|1164.1|1
1648559680000|2022-03-29 13:14:40|1175.6|1164.8|1176.1|1165.3|1176.1|1165.3|1175.6|1164.8|3
1648559700000|2022-03-29 13:15:00|1176.27|1165.47|1176.27|1165.47|1176.27|1165.47|1176.27|1165.47|1
1648559710000|2022-03-29 13:15:10|1176.61|1165.81|1176.9|1166.1|1176.9|1166.1|1176.61|1165.81|4
1648559720000|2022-03-29 13:15:20|1176.96|1166.16|1176.67|1165.87|1177.34|1166.54|1176.67|1165.87|4
1648559730000|2022-03-29 13:15:30|1176.46|1165.66|1176.45|1165.65|1176.46|1165.66|1176.45|1165.65|2
1648559740000|2022-03-29 13:15:40|1175.9|1165.1|1175.24|1164.44|1175.9|1165.1|1175.24|1164.44|2
1648559750000|2022-03-29 13:15:50|1175.07|1164.27|1175.04|1164.24|1175.07|1164.27|1175.03|1164.23|11
1648559760000|2022-03-29 13:16:00|1175.03|1164.23|1175.05|1164.25|1175.05|1164.25|1174.74|1163.94|7
1648559770000|2022-03-29 13:16:10|1175.04|1164.24|1174.74|1163.94|1175.24|1164.44|1174.74|1163.94|3
1648559780000|2022-03-29 13:16:20|1174.24|1163.44|1174.24|1163.44|1174.24|1163.44|1174.24|1163.44|1
1648559800000|2022-03-29 13:16:40|1174.54|1163.74|1174.24|1163.44|1174.55|1163.75|1174.24|1163.44|5
1648559830000|2022-03-29 13:17:10|1174.15|1163.35|1172.9|1162.1|1174.15|1163.35|1172.9|1162.1|2
1648559840000|2022-03-29 13:17:20|1171.9|1161.1|1171.9|1161.1|1171.9|1161.1|1171.9|1161.1|1
1648559870000|2022-03-29 13:17:50|1171.31|1160.51|1171.31|1160.51|1171.31|1160.51|1170.81|1160.01|5
1648559880000|2022-03-29 13:18:00|1170.81|1160.01|1170.81|1160.01|1170.81|1160.01|1170.81|1160.01|1
1648559890000|2022-03-29 13:18:10|1169.9|1159.1|1169.9|1159.1|1169.9|1159.1|1169.9|1159.1|1
1648559900000|2022-03-29 13:18:20|1170.12|1159.32|1170.68|1159.88|1170.68|1159.88|1170.12|1159.32|3
1648559910000|2022-03-29 13:18:30|1169.4|1158.6|1168.66|1157.86|1169.4|1158.6|1168.66|1157.86|3
1648559930000|2022-03-29 13:18:50|1167.9|1157.1|1167.9|1157.1|1167.9|1157.1|1167.9|1157.1|1
1648559940000|2022-03-29 13:19:00|1168.16|1157.36|1168.66|1157.86|1168.66|1157.86|1168.16|1157.36|2
1648559970000|2022-03-29 13:19:30|1168.94|1158.14|1168.66|1157.86|1168.94|1158.14|1168.66|1157.86|2
1648559980000|2022-03-29 13:19:40|1168.94|1158.14|1168.66|1157.86|1168.94|1158.14|1168.66|1157.86|4
1648560000000|2022-03-29 13:20:00|1168.9|1158.1|1168.9|1158.1|1168.9|1158.1|1168.9|1158.1|1
1648560020000|2022-03-29 13:20:20|1168.66|1157.86|1168.9|1158.1|1168.9|1158.1|1168.66|1157.86|2
1648560060000|2022-03-29 13:21:00|1169.4|1158.6|1169.4|1158.6|1169.4|1158.6|1169.4|1158.6|1
1648560070000|2022-03-29 13:21:10|1169.08|1158.28|1168.4|1157.6|1169.08|1158.28|1168.4|1157.6|3
1648560080000|2022-03-29 13:21:20|1167.9|1157.1|1167.73|1156.93|1167.9|1157.1|1167.73|1156.93|2
1648560090000|2022-03-29 13:21:30|1166.9|1156.1|1166.9|1156.1|1167.23|1156.43|1166.9|1156.1|3
1648560120000|2022-03-29 13:22:00|1166.4|1155.6|1165.86|1155.06|1166.4|1155.6|1164.9|1154.1|5
1648560130000|2022-03-29 13:22:10|1166.07|1155.27|1167.14|1156.34|1167.14|1156.34|1165.86|1155.06|6
1648560140000|2022-03-29 13:22:20|1166.9|1156.1|1166.9|1156.1|1166.9|1156.1|1166.9|1156.1|1
1648560160000|2022-03-29 13:22:40|1167.29|1156.49|1167.29|1156.49|1167.29|1156.49|1167.29|1156.49|1
1648560170000|2022-03-29 13:22:50|1167.4|1156.6|1167.4|1156.6|1167.4|1156.6|1167.4|1156.6|1
1648560180000|2022-03-29 13:23:00|1167.61|1156.81|1168.15|1157.35|1168.15|1157.35|1167.61|1156.81|4
1648560190000|2022-03-29 13:23:10|1168.4|1157.6|1168.4|1157.6|1168.4|1157.6|1168.4|1157.6|1
1648560200000|2022-03-29 13:23:20|1167.9|1157.1|1167.4|1156.6|1167.9|1157.1|1167.4|1156.6|3
1648560210000|2022-03-29 13:23:30|1166.9|1156.1|1166.59|1155.79|1166.9|1156.1|1166.59|1155.79|3
1648560220000|2022-03-29 13:23:40|1166.5|1155.7|1167.4|1156.6|1167.4|1156.6|1166.5|1155.7|3
1648560250000|2022-03-29 13:24:10|1166.9|1156.1|1166.5|1155.7|1166.9|1156.1|1166.5|1155.7|2
1648560260000|2022-03-29 13:24:20|1166.49|1155.69|1166.49|1155.69|1166.5|1155.7|1166.49|1155.69|3
1648560270000|2022-03-29 13:24:30|1166.6|1155.8|1166.9|1156.1|1166.9|1156.1|1166.6|1155.8|3
1648560280000|2022-03-29 13:24:40|1166.61|1155.81|1166.49|1155.69|1166.61|1155.81|1166.49|1155.69|2
1648560290000|2022-03-29 13:24:50|1166.5|1155.7|1166.9|1156.1|1166.9|1156.1|1166.5|1155.7|2
1648560310000|2022-03-29 13:25:10|1166.6|1155.8|1167.88|1157.08|1167.88|1157.08|1166.6|1155.8|4
1648560320000|2022-03-29 13:25:20|1167.38|1156.58|1167.38|1156.58|1167.38|1156.58|1167.38|1156.58|1
1648560330000|2022-03-29 13:25:30|1167.4|1156.6|1166.9|1156.1|1167.4|1156.6|1166.9|1156.1|3
1648560350000|2022-03-29 13:25:50|1165.86|1155.06|1165.86|1155.06|1165.86|1155.06|1165.86|1155.06|1
1648560370000|2022-03-29 13:26:10|1166.36|1155.56|1166.36|1155.56|1166.36|1155.56|1166.36|1155.56|1
1648560400000|2022-03-29 13:26:40|1165.86|1155.06|1166.06|1155.26|1166.06|1155.26|1165.86|1155.06|2
1648560420000|2022-03-29 13:27:00|1166.9|1156.1|1166.9|1156.1|1166.9|1156.1|1166.9|1156.1|1
1648560450000|2022-03-29 13:27:30|1166.6|1155.8|1166.6|1155.8|1166.6|1155.8|1166.6|1155.8|1
1648560470000|2022-03-29 13:27:50|1166.06|1155.26|1165.73|1154.93|1166.06|1155.26|1165.73|1154.93|3
1648560480000|2022-03-29 13:28:00|1165.86|1155.06|1165.73|1154.93|1165.86|1155.06|1165.73|1154.93|2
1648560500000|2022-03-29 13:28:20|1164.9|1154.1|1164.9|1154.1|1164.9|1154.1|1164.9|1154.1|1
1648560520000|2022-03-29 13:28:40|1163.9|1153.1|1163.9|1153.1|1163.9|1153.1|1163.9|1153.1|1
1648560530000|2022-03-29 13:28:50|1164.07|1153.27|1164.79|1153.99|1164.79|1153.99|1164.07|1153.27|2
1648560540000|2022-03-29 13:29:00|1165.12|1154.32|1165.62|1154.82|1165.62|1154.82|1164.79|1153.99|5
1648560560000|2022-03-29 13:29:20|1164.9|1154.1|1165.24|1154.44|1165.24|1154.44|1164.9|1154.1|2
1648560570000|2022-03-29 13:29:30|1165.8|1155|1166.4|1155.6|1166.4|1155.6|1165.8|1155|3
1648560580000|2022-03-29 13:29:40|1165.74|1154.94|1165.74|1154.94|1165.74|1154.94|1165.74|1154.94|1
1648560590000|2022-03-29 13:29:50|1165.9|1155.1|1165.9|1155.1|1165.9|1155.1|1165.9|1155.1|1
1648560600000|2022-03-29 13:30:00|1165.74|1154.94|1165.74|1154.94|1165.74|1154.94|1165.74|1154.94|1
1648560610000|2022-03-29 13:30:10|1164.9|1154.1|1164.9|1154.1|1164.9|1154.1|1164.9|1154.1|1
1648560620000|2022-03-29 13:30:20|1165.23|1154.43|1165.74|1154.94|1165.74|1154.94|1165.23|1154.43|4
1648560640000|2022-03-29 13:30:40|1164.9|1154.1|1164.9|1154.1|1165.57|1154.77|1164.9|1154.1|5
1648560650000|2022-03-29 13:30:50|1165.24|1154.44|1165.74|1154.94|1165.74|1154.94|1165.24|1154.44|2
1648560700000|2022-03-29 13:31:40|1165.25|1154.45|1165.25|1154.45|1165.25|1154.45|1164.91|1154.11|5
1648560710000|2022-03-29 13:31:50|1165.74|1154.94|1166.4|1155.6|1166.4|1155.6|1165.74|1154.94|5
1648560720000|2022-03-29 13:32:00|1166.36|1155.56|1167.9|1157.1|1167.9|1157.1|1166.36|1155.56|5
1648560730000|2022-03-29 13:32:10|1167.4|1156.6|1167.4|1156.6|1167.4|1156.6|1167.4|1156.6|1
1648560750000|2022-03-29 13:32:30|1166.9|1156.1|1166.9|1156.1|1166.9|1156.1|1166.9|1156.1|1
1648560770000|2022-03-29 13:32:50|1167.4|1156.6|1167.4|1156.6|1167.4|1156.6|1167.4|1156.6|1
1648560780000|2022-03-29 13:33:00|1167.72|1156.92|1167.9|1157.1|1168.4|1157.6|1167.72|1156.92|3
1648560790000|2022-03-29 13:33:10|1167.4|1156.6|1167.4|1156.6|1167.4|1156.6|1167.4|1156.6|1
1648560800000|2022-03-29 13:33:20|1166.9|1156.1|1166.9|1156.1|1166.9|1156.1|1166.9|1156.1|1
1648560810000|2022-03-29 13:33:30|1166.4|1155.6|1166.4|1155.6|1166.4|1155.6|1166.4|1155.6|1
1648560830000|2022-03-29 13:33:50|1166.56|1155.76|1166.9|1156.1|1166.9|1156.1|1166.56|1155.76|3
1648560840000|2022-03-29 13:34:00|1167.49|1156.69|1168.4|1157.6|1168.4|1157.6|1167.49|1156.69|3
1648560850000|2022-03-29 13:34:10|1168.9|1158.1|1169.9|1159.1|1169.9|1159.1|1168.9|1158.1|5
1648560860000|2022-03-29 13:34:20|1170.9|1160.1|1170.9|1160.1|1170.9|1160.1|1170.9|1160.1|1
1648560870000|2022-03-29 13:34:30|1170.4|1159.6|1170.03|1159.23|1170.4|1159.6|1170.03|1159.23|2
1648560890000|2022-03-29 13:34:50|1169.4|1158.6|1169.4|1158.6|1169.4|1158.6|1169.4|1158.6|1
1648560900000|2022-03-29 13:35:00|1169.33|1158.53|1169.9|1159.1|1169.9|1159.1|1169.33|1158.53|2
1648560930000|2022-03-29 13:35:30|1170.4|1159.6|1170.9|1160.1|1170.9|1160.1|1170.4|1159.6|4
1648560950000|2022-03-29 13:35:50|1171.9|1161.1|1171.9|1161.1|1171.9|1161.1|1171.9|1161.1|1
1648560980000|2022-03-29 13:36:20|1172.4|1161.6|1172.4|1161.6|1172.4|1161.6|1172.4|1161.6|1
1648560990000|2022-03-29 13:36:30|1172.9|1162.1|1172.07|1161.27|1172.9|1162.1|1172.07|1161.27|3
1648561020000|2022-03-29 13:37:00|1171.88|1161.08|1171.88|1161.08|1171.88|1161.08|1171.88|1161.08|1
1648561040000|2022-03-29 13:37:20|1171.3|1160.5|1170.54|1159.74|1171.3|1160.5|1170.54|1159.74|3
1648561050000|2022-03-29 13:37:30|1170.58|1159.78|1170.58|1159.78|1170.58|1159.78|1170.58|1159.78|1
1648561080000|2022-03-29 13:38:00|1170.56|1159.76|1170.9|1160.1|1170.9|1160.1|1170.56|1159.76|4
1648561120000|2022-03-29 13:38:40|1171.06|1160.26|1171.06|1160.26|1171.06|1160.26|1171.06|1160.26|1
1648561130000|2022-03-29 13:38:50|1170.79|1159.99|1170.4|1159.6|1170.79|1159.99|1170.4|1159.6|7
1648561140000|2022-03-29 13:39:00|1170.26|1159.46|1170.34|1159.54|1170.34|1159.54|1170.26|1159.46|2
1648561150000|2022-03-29 13:39:10|1170.76|1159.96|1171.06|1160.26|1171.06|1160.26|1170.76|1159.96|2
1648561170000|2022-03-29 13:39:30|1170.9|1160.1|1169.78|1158.98|1170.9|1160.1|1169.78|1158.98|4
1648561180000|2022-03-29 13:39:40|1169.28|1158.48|1168.4|1157.6|1169.28|1158.48|1168.4|1157.6|2
1648561190000|2022-03-29 13:39:50|1167.9|1157.1|1168.21|1157.41|1168.4|1157.6|1167.73|1156.93|5
1648561200000|2022-03-29 13:40:00|1167.97|1157.17|1167.8|1157|1167.97|1157.17|1167.8|1157|2
1648561210000|2022-03-29 13:40:10|1166.9|1156.1|1166.51|1155.71|1166.9|1156.1|1166.51|1155.71|2
1648561250000|2022-03-29 13:40:50|1166.31|1155.51|1166.31|1155.51|1166.31|1155.51|1166.31|1155.51|1
1648561260000|2022-03-29 13:41:00|1166.01|1155.21|1166.01|1155.21|1166.01|1155.21|1166.01|1155.21|1
1648561270000|2022-03-29 13:41:10|1165.68|1154.88|1165.57|1154.77|1165.68|1154.88|1165.57|1154.77|2
1648561280000|2022-03-29 13:41:20|1165.54|1154.74|1165.54|1154.74|1165.54|1154.74|1165.54|1154.74|1
1648561290000|2022-03-29 13:41:30|1165.53|1154.73|1165.53|1154.73|1165.53|1154.73|1165.53|1154.73|1
1648561310000|2022-03-29 13:41:50|1165.52|1154.72|1165.52|1154.72|1165.52|1154.72|1165.52|1154.72|1
1648561320000|2022-03-29 13:42:00|1164.9|1154.1|1165.35|1154.55|1165.35|1154.55|1164.9|1154.1|5
1648561330000|2022-03-29 13:42:10|1165.24|1154.44|1165.9|1155.1|1165.9|1155.1|1165.24|1154.44|3
1648561340000|2022-03-29 13:42:20|1165.4|1154.6|1165.9|1155.1|1165.9|1155.1|1165.24|1154.44|4
1648561350000|2022-03-29 13:42:30|1165.24|1154.44|1165.24|1154.44|1165.24|1154.44|1165.24|1154.44|1
1648561370000|2022-03-29 13:42:50|1165.9|1155.1|1165.9|1155.1|1165.9|1155.1|1165.9|1155.1|1
1648561380000|2022-03-29 13:43:00|1166.4|1155.6|1166.4|1155.6|1166.4|1155.6|1166.4|1155.6|1
1648561410000|2022-03-29 13:43:30|1165.75|1154.95|1165.75|1154.95|1165.75|1154.95|1165.75|1154.95|1
1648561440000|2022-03-29 13:44:00|1164.9|1154.1|1164.9|1154.1|1164.9|1154.1|1164.9|1154.1|1
1648561450000|2022-03-29 13:44:10|1165.24|1154.44|1165.24|1154.44|1165.24|1154.44|1165.24|1154.44|1
1648561460000|2022-03-29 13:44:20|1164.9|1154.1|1164.9|1154.1|1164.9|1154.1|1164.9|1154.1|1
1648561470000|2022-03-29 13:44:30|1163.9|1153.1|1163.9|1153.1|1163.9|1153.1|1163.9|1153.1|1
1648561480000|2022-03-29 13:44:40|1162.9|1152.1|1161.71|1150.91|1162.9|1152.1|1160.29|1149.49|11
1648561490000|2022-03-29 13:44:50|1161.57|1150.77|1159.86|1149.06|1161.57|1150.77|1159.76|1148.96|7
1648561500000|2022-03-29 13:45:00|1160.03|1149.23|1161.4|1150.6|1161.4|1150.6|1160.03|1149.23|6
1648561510000|2022-03-29 13:45:10|1160.9|1150.1|1161.24|1150.44|1161.24|1150.44|1160.9|1150.1|2
1648561520000|2022-03-29 13:45:20|1160.9|1150.1|1160.9|1150.1|1160.9|1150.1|1160.9|1150.1|1
1648561530000|2022-03-29 13:45:30|1161.24|1150.44|1160.9|1150.1|1161.24|1150.44|1160.9|1150.1|2
1648561550000|2022-03-29 13:45:50|1160.7|1149.9|1159.86|1149.06|1160.7|1149.9|1159.86|1149.06|3
1648561560000|2022-03-29 13:46:00|1159.7|1148.9|1159.86|1149.06|1159.86|1149.06|1159.7|1148.9|2
1648561570000|2022-03-29 13:46:10|1159.7|1148.9|1160.15|1149.35|1160.15|1149.35|1159.7|1148.9|3
1648561600000|2022-03-29 13:46:40|1159.86|1149.06|1159.86|1149.06|1159.86|1149.06|1159.86|1149.06|1
1648561610000|2022-03-29 13:46:50|1159.7|1148.9|1159.7|1148.9|1159.7|1148.9|1159.7|1148.9|1
1648561620000|2022-03-29 13:47:00|1159.6|1148.8|1159.6|1148.8|1159.6|1148.8|1159.6|1148.8|1
1648561630000|2022-03-29 13:47:10|1159.53|1148.73|1159.86|1149.06|1159.86|1149.06|1159.53|1148.73|2
1648561640000|2022-03-29 13:47:20|1159.53|1148.73|1159.53|1148.73|1159.53|1148.73|1159.53|1148.73|1
1648561660000|2022-03-29 13:47:40|1159.48|1148.68|1159.48|1148.68|1159.48|1148.68|1159.48|1148.68|1
1648561670000|2022-03-29 13:47:50|1159.44|1148.64|1159.44|1148.64|1159.44|1148.64|1159.44|1148.64|1
1648561690000|2022-03-29 13:48:10|1158.98|1148.18|1159.33|1148.53|1159.33|1148.53|1158.88|1148.08|3
1648561700000|2022-03-29 13:48:20|1158.88|1148.08|1158.88|1148.08|1158.88|1148.08|1158.88|1148.08|1
1648561710000|2022-03-29 13:48:30|1157.9|1147.1|1156.9|1146.1|1157.9|1147.1|1156.9|1146.1|2
1648561720000|2022-03-29 13:48:40|1156.4|1145.6|1155.9|1145.1|1156.4|1145.6|1155.9|1145.1|2
1648561730000|2022-03-29 13:48:50|1154.9|1144.1|1152.95|1142.15|1154.9|1144.1|1152.9|1142.1|10
1648561740000|2022-03-29 13:49:00|1153.32|1142.52|1154.27|1143.47|1154.61|1143.81|1153.32|1142.52|7
1648561750000|2022-03-29 13:49:10|1153.33|1142.53|1153.27|1142.47|1153.33|1142.53|1153.27|1142.47|2
1648561760000|2022-03-29 13:49:20|1153.19|1142.39|1151.9|1141.1|1153.19|1142.39|1151.9|1141.1|4
1648561770000|2022-03-29 13:49:30|1150.9|1140.1|1150.9|1140.1|1150.9|1140.1|1150.9|1140.1|1
1648561780000|2022-03-29 13:49:40|1149.9|1139.1|1150.12|1139.32|1150.12|1139.32|1149.88|1139.08|3
1648561790000|2022-03-29 13:49:50|1149.88|1139.08|1149.88|1139.08|1150.12|1139.32|1149.88|1139.08|3
1648561800000|2022-03-29 13:50:00|1148.9|1138.1|1149.6|1138.8|1149.6|1138.8|1148.9|1138.1|3
1648561810000|2022-03-29 13:50:10|1149.58|1138.78|1150.01|1139.21|1150.01|1139.21|1149.58|1138.78|3
1648561820000|2022-03-29 13:50:20|1150.9|1140.1|1150.02|1139.22|1150.9|1140.1|1150.02|1139.22|2
1648561830000|2022-03-29 13:50:30|1150.52|1139.72|1150.9|1140.1|1150.9|1140.1|1150.52|1139.72|2
1648561840000|2022-03-29 13:50:40|1150.93|1140.13|1151.26|1140.46|1151.26|1140.46|1150.93|1140.13|2
1648561850000|2022-03-29 13:50:50|1151.9|1141.1|1152.4|1141.6|1152.4|1141.6|1151.9|1141.1|2
1648561860000|2022-03-29 13:51:00|1152.9|1142.1|1153.4|1142.6|1153.4|1142.6|1152.9|1142.1|2
1648561880000|2022-03-29 13:51:20|1152.9|1142.1|1152.52|1141.72|1152.9|1142.1|1152.52|1141.72|2
1648561890000|2022-03-29 13:51:30|1153.02|1142.22|1153.4|1142.6|1153.4|1142.6|1152.52|1141.72|5
1648561900000|2022-03-29 13:51:40|1153.12|1142.32|1152.63|1141.83|1153.12|1142.32|1152.62|1141.82|3
1648561910000|2022-03-29 13:51:50|1152.62|1141.82|1152.62|1141.82|1152.62|1141.82|1152.62|1141.82|1
1648562000000|2022-03-29 13:53:20|1152.9|1142.1|1153.94|1143.14|1153.94|1143.14|1152.9|1142.1|3
1648562030000|2022-03-29 13:53:50|1153.44|1142.64|1153.44|1142.64|1153.44|1142.64|1153.44|1142.64|1
1648562040000|2022-03-29 13:54:00|1153.28|1142.48|1152.74|1141.94|1153.28|1142.48|1152.74|1141.94|2
1648562050000|2022-03-29 13:54:10|1153.15|1142.35|1152.74|1141.94|1153.15|1142.35|1152.74|1141.94|2
1648562070000|2022-03-29 13:54:30|1151.9|1141.1|1152.53|1141.73|1152.53|1141.73|1151.9|1141.1|3
1648562080000|2022-03-29 13:54:40|1152.6|1141.8|1152.6|1141.8|1152.6|1141.8|1152.6|1141.8|1
1648562090000|2022-03-29 13:54:50|1153.05|1142.25|1153.05|1142.25|1153.05|1142.25|1153.05|1142.25|1
1648562100000|2022-03-29 13:55:00|1153.31|1142.51|1154.22|1143.42|1154.22|1143.42|1153.31|1142.51|5
1648562110000|2022-03-29 13:55:10|1154.4|1143.6|1154.4|1143.6|1154.4|1143.6|1154.4|1143.6|1
1648562120000|2022-03-29 13:55:20|1154.54|1143.74|1155.11|1144.31|1155.11|1144.31|1154.54|1143.74|4
1648562130000|2022-03-29 13:55:30|1155.44|1144.64|1155.94|1145.14|1155.94|1145.14|1155.44|1144.64|2
1648562140000|2022-03-29 13:55:40|1156.4|1145.6|1156.4|1145.6|1156.4|1145.6|1156.4|1145.6|1
1648562150000|2022-03-29 13:55:50|1156.64|1145.84|1157.07|1146.27|1157.07|1146.27|1156.64|1145.84|3
1648562160000|2022-03-29 13:56:00|1157.25|1146.45|1158.08|1147.28|1158.08|1147.28|1157.25|1146.45|2
1648562170000|2022-03-29 13:56:10|1157.9|1147.1|1158.08|1147.28|1158.08|1147.28|1157.78|1146.98|4
1648562210000|2022-03-29 13:56:50|1157.9|1147.1|1157.78|1146.98|1157.9|1147.1|1157.78|1146.98|2
1648562220000|2022-03-29 13:57:00|1157.96|1147.16|1158.08|1147.28|1158.08|1147.28|1157.96|1147.16|2
1648562230000|2022-03-29 13:57:10|1158.9|1148.1|1160.9|1150.1|1160.9|1150.1|1158.9|1148.1|6
1648562240000|2022-03-29 13:57:20|1160.58|1149.78|1160.58|1149.78|1160.58|1149.78|1160.58|1149.78|1
1648562250000|2022-03-29 13:57:30|1160.49|1149.69|1159.9|1149.1|1160.49|1149.69|1159.9|1149.1|2
1648562260000|2022-03-29 13:57:40|1160.08|1149.28|1160.92|1150.12|1160.92|1150.12|1160.08|1149.28|3
1648562290000|2022-03-29 13:58:10|1160.93|1150.13|1160.93|1150.13|1160.93|1150.13|1160.93|1150.13|1
1648562300000|2022-03-29 13:58:20|1160.33|1149.53|1159.4|1148.6|1160.33|1149.53|1159.4|1148.6|2
1648562350000|2022-03-29 13:59:10|1158.9|1148.1|1158.9|1148.1|1158.9|1148.1|1158.9|1148.1|1
1648562360000|2022-03-29 13:59:20|1158.4|1147.6|1158.4|1147.6|1158.4|1147.6|1158.4|1147.6|1
1648562400000|2022-03-29 14:00:00|1158.58|1147.78|1157.67|1146.87|1158.58|1147.78|1157.63|1146.83|4
1648562410000|2022-03-29 14:00:10|1157.9|1147.1|1158.4|1147.6|1158.4|1147.6|1157.9|1147.1|4
1648562460000|2022-03-29 14:01:00|1158.59|1147.79|1158.59|1147.79|1158.59|1147.79|1158.59|1147.79|1
1648562470000|2022-03-29 14:01:10|1158.72|1147.92|1159|1148.2|1159|1148.2|1158.72|1147.92|2
1648562480000|2022-03-29 14:01:20|1159.31|1148.51|1159.9|1149.1|1159.9|1149.1|1159.31|1148.51|3
1648562490000|2022-03-29 14:01:30|1160.5|1149.7|1160.5|1149.7|1160.5|1149.7|1160.5|1149.7|1
1648562500000|2022-03-29 14:01:40|1161|1150.2|1161|1150.2|1161|1150.2|1161|1150.2|1
1648562530000|2022-03-29 14:02:10|1160.66|1149.86|1160.66|1149.86|1160.66|1149.86|1160.66|1149.86|1
1648562570000|2022-03-29 14:02:50|1160.68|1149.88|1160.67|1149.87|1160.69|1149.89|1160.67|1149.87|7
1648562580000|2022-03-29 14:03:00|1160.68|1149.88|1160.66|1149.86|1160.68|1149.88|1160.66|1149.86|3
1648562640000|2022-03-29 14:04:00|1159.56|1148.76|1159.56|1148.76|1159.56|1148.76|1159.56|1148.76|1
1648562650000|2022-03-29 14:04:10|1158.07|1147.27|1157.43|1146.63|1158.07|1147.27|1156.93|1146.13|5
1648562670000|2022-03-29 14:04:30|1157.93|1147.13|1157.9|1147.1|1158.4|1147.6|1157.4|1146.6|5
1648562680000|2022-03-29 14:04:40|1157.43|1146.63|1157.43|1146.63|1157.43|1146.63|1157.43|1146.63|1
1648562700000|2022-03-29 14:05:00|1156.93|1146.13|1157.43|1146.63|1157.43|1146.63|1156.93|1146.13|3
1648562730000|2022-03-29 14:05:30|1156.93|1146.13|1156.93|1146.13|1156.93|1146.13|1156.93|1146.13|1
1648562740000|2022-03-29 14:05:40|1157.43|1146.63|1157.43|1146.63|1157.43|1146.63|1157.43|1146.63|1
1648562750000|2022-03-29 14:05:50|1157.64|1146.84|1157.58|1146.78|1157.78|1146.98|1157.57|1146.77|4
1648562780000|2022-03-29 14:06:20|1157.08|1146.28|1157.08|1146.28|1157.08|1146.28|1157.08|1146.28|1
1648562790000|2022-03-29 14:06:30|1155.9|1145.1|1155.9|1145.1|1155.9|1145.1|1155.9|1145.1|1
1648562810000|2022-03-29 14:06:50|1154.9|1144.1|1154.9|1144.1|1154.9|1144.1|1154.9|1144.1|1
1648562820000|2022-03-29 14:07:00|1153.9|1143.1|1153.9|1143.1|1153.9|1143.1|1153.9|1143.1|1
1648562850000|2022-03-29 14:07:30|1154.29|1143.49|1154.79|1143.99|1154.79|1143.99|1154.29|1143.49|2
1648562870000|2022-03-29 14:07:50|1153.9|1143.1|1152.9|1142.1|1153.9|1143.1|1152.9|1142.1|2
1648562880000|2022-03-29 14:08:00|1153.27|1142.47|1152.9|1142.1|1153.27|1142.47|1152.9|1142.1|2
1648562890000|2022-03-29 14:08:10|1151.9|1141.1|1151.9|1141.1|1151.9|1141.1|1151.9|1141.1|1
1648562900000|2022-03-29 14:08:20|1152.4|1141.6|1152.9|1142.1|1152.9|1142.1|1152.4|1141.6|2
1648562910000|2022-03-29 14:08:30|1153.2|1142.4|1153.56|1142.76|1153.56|1142.76|1153.2|1142.4|3
1648562920000|2022-03-29 14:08:40|1152.9|1142.1|1152.9|1142.1|1152.9|1142.1|1152.9|1142.1|1
1648562930000|2022-03-29 14:08:50|1153.06|1142.26|1153.06|1142.26|1153.06|1142.26|1153.06|1142.26|1
1648562950000|2022-03-29 14:09:10|1153.56|1142.76|1153.56|1142.76|1153.56|1142.76|1153.56|1142.76|1
1648562960000|2022-03-29 14:09:20|1153.9|1143.1|1153.9|1143.1|1153.9|1143.1|1153.9|1143.1|1
1648563000000|2022-03-29 14:10:00|1154.54|1143.74|1155.04|1144.24|1155.04|1144.24|1154.54|1143.74|2
1648563010000|2022-03-29 14:10:10|1155.23|1144.43|1155.23|1144.43|1155.23|1144.43|1155.23|1144.43|1
1648563030000|2022-03-29 14:10:30|1155.15|1144.35|1155.9|1145.1|1155.9|1145.1|1155.15|1144.35|3
1648563060000|2022-03-29 14:11:00|1156.46|1145.66|1157.4|1146.6|1157.4|1146.6|1156.46|1145.66|3
1648563070000|2022-03-29 14:11:10|1157.58|1146.78|1158.08|1147.28|1158.08|1147.28|1157.58|1146.78|2
1648563110000|2022-03-29 14:11:50|1157.9|1147.1|1157.83|1147.03|1157.9|1147.1|1157.83|1147.03|2
1648563120000|2022-03-29 14:12:00|1157.33|1146.53|1156.6|1145.8|1157.33|1146.53|1156.6|1145.8|3
1648563130000|2022-03-29 14:12:10|1156.1|1145.3|1156.4|1145.6|1156.4|1145.6|1155.9|1145.1|3
1648563160000|2022-03-29 14:12:40|1156.49|1145.69|1156.5|1145.7|1156.5|1145.7|1156.49|1145.69|2
1648563190000|2022-03-29 14:13:10|1156.07|1145.27|1155.57|1144.77|1156.07|1145.27|1155.57|1144.77|2
1648563210000|2022-03-29 14:13:30|1155.58|1144.78|1155.62|1144.82|1155.62|1144.82|1155.58|1144.78|2
1648563220000|2022-03-29 14:13:40|1155.63|1144.83|1155.9|1145.1|1155.9|1145.1|1155.63|1144.83|2
1648563230000|2022-03-29 14:13:50|1155.62|1144.82|1155.57|1144.77|1155.62|1144.82|1155.57|1144.77|2
1648563240000|2022-03-29 14:14:00|1155.07|1144.27|1154.57|1143.77|1155.07|1144.27|1154.57|1143.77|2
1648563260000|2022-03-29 14:14:20|1153.56|1142.76|1152.9|1142.1|1153.56|1142.76|1152.9|1142.1|2
1648563270000|2022-03-29 14:14:30|1153.06|1142.26|1153.56|1142.76|1153.56|1142.76|1153.06|1142.26|2
1648563300000|2022-03-29 14:15:00|1152.9|1142.1|1152.9|1142.1|1152.9|1142.1|1152.9|1142.1|1
1648563320000|2022-03-29 14:15:20|1153.06|1142.26|1153.06|1142.26|1153.06|1142.26|1153.06|1142.26|1
1648563330000|2022-03-29 14:15:30|1152.9|1142.1|1153.4|1142.6|1153.4|1142.6|1152.9|1142.1|2
1648563340000|2022-03-29 14:15:40|1153.9|1143.1|1154.4|1143.6|1154.4|1143.6|1153.9|1143.1|2
1648563360000|2022-03-29 14:16:00|1153.9|1143.1|1153.9|1143.1|1153.9|1143.1|1153.9|1143.1|1
1648563400000|2022-03-29 14:16:40|1153.4|1142.6|1153.55|1142.75|1153.55|1142.75|1153.4|1142.6|2
1648563410000|2022-03-29 14:16:50|1153.56|1142.76|1153.5|1142.7|1153.58|1142.78|1153.5|1142.7|3
1648563420000|2022-03-29 14:17:00|1153.4|1142.6|1153.4|1142.6|1153.4|1142.6|1153.4|1142.6|1
1648563430000|2022-03-29 14:17:10|1153.9|1143.1|1153.9|1143.1|1153.9|1143.1|1153.9|1143.1|1
1648563450000|2022-03-29 14:17:30|1154.4|1143.6|1154.54|1143.74|1154.54|1143.74|1154.4|1143.6|2
1648563520000|2022-03-29 14:18:40|1155.08|1144.28|1155.67|1144.87|1155.67|1144.87|1155.08|1144.28|3
1648563540000|2022-03-29 14:19:00|1155.38|1144.58|1154.84|1144.04|1155.38|1144.58|1154.84|1144.04|2
1648563560000|2022-03-29 14:19:20|1154.49|1143.69|1154.9|1144.1|1154.9|1144.1|1154.49|1143.69|2
1648563570000|2022-03-29 14:19:30|1155.08|1144.28|1155.94|1145.14|1155.94|1145.14|1155.08|1144.28|4
1648563580000|2022-03-29 14:19:40|1156.64|1145.84|1157.14|1146.34|1157.14|1146.34|1156.64|1145.84|2
1648563590000|2022-03-29 14:19:50|1157.24|1146.44|1158.9|1148.1|1158.9|1148.1|1157.14|1146.34|5
1648563610000|2022-03-29 14:20:10|1158.58|1147.78|1158.08|1147.28|1158.58|1147.78|1158.08|1147.28|2
1648563670000|2022-03-29 14:21:10|1158.17|1147.37|1158.85|1148.05|1158.85|1148.05|1158.17|1147.37|2
1648563690000|2022-03-29 14:21:30|1159.26|1148.46|1159.26|1148.46|1159.26|1148.46|1159.26|1148.46|1
1648563730000|2022-03-29 14:22:10|1159.35|1148.55|1159.9|1149.1|1159.9|1149.1|1159.35|1148.55|2
1648563800000|2022-03-29 14:23:20|1159.76|1148.96|1159.76|1148.96|1159.76|1148.96|1159.76|1148.96|1
1648563820000|2022-03-29 14:23:40|1158.97|1148.17|1158.61|1147.81|1158.97|1148.17|1158.61|1147.81|2
1648563830000|2022-03-29 14:23:50|1158.92|1148.12|1159.26|1148.46|1159.26|1148.46|1158.92|1148.12|2
1648563840000|2022-03-29 14:24:00|1159.4|1148.6|1159.4|1148.6|1159.4|1148.6|1159.4|1148.6|1
1648563850000|2022-03-29 14:24:10|1159.9|1149.1|1159.9|1149.1|1159.9|1149.1|1159.9|1149.1|1
1648563900000|2022-03-29 14:25:00|1160.4|1149.6|1160.9|1150.1|1160.9|1150.1|1160.4|1149.6|2
1648563910000|2022-03-29 14:25:10|1160.96|1150.16|1160.96|1150.16|1160.96|1150.16|1160.81|1150.01|3
1648563920000|2022-03-29 14:25:20|1160.54|1149.74|1160.54|1149.74|1160.55|1149.75|1160.54|1149.74|5
1648563950000|2022-03-29 14:25:50|1160.46|1149.66|1160.46|1149.66|1160.46|1149.66|1160.46|1149.66|1
1648563980000|2022-03-29 14:26:20|1160.69|1149.89|1160.7|1149.9|1160.7|1149.9|1160.69|1149.89|2
1648564000000|2022-03-29 14:26:40|1161.9|1151.1|1161.9|1151.1|1161.9|1151.1|1161.9|1151.1|1
1648564040000|2022-03-29 14:27:20|1162.9|1152.1|1162.9|1152.1|1162.9|1152.1|1162.9|1152.1|1
1648564090000|2022-03-29 14:28:10|1163.02|1152.22|1164.4|1153.6|1164.4|1153.6|1163.02|1152.22|3
1648564100000|2022-03-29 14:28:20|1164.57|1153.77|1164.58|1153.78|1164.58|1153.78|1164.57|1153.77|2
1648564130000|2022-03-29 14:28:50|1164.57|1153.77|1164.57|1153.77|1164.57|1153.77|1164.57|1153.77|1
1648564150000|2022-03-29 14:29:10|1164.81|1154.01|1163.5|1152.7|1164.81|1154.01|1163.5|1152.7|4
1648564160000|2022-03-29 14:29:20|1164|1153.2|1164.4|1153.6|1164.4|1153.6|1164|1153.2|2
1648564200000|2022-03-29 14:30:00|1164.61|1153.81|1164.61|1153.81|1164.61|1153.81|1164.61|1153.81|1
1648564310000|2022-03-29 14:31:50|1164.73|1153.93|1165.02|1154.22|1165.02|1154.22|1164.73|1153.93|2
1648564360000|2022-03-29 14:32:40|1164.9|1154.1|1164.9|1154.1|1164.9|1154.1|1164.9|1154.1|1
1648564370000|2022-03-29 14:32:50|1164.68|1153.88|1164.53|1153.73|1164.68|1153.88|1164.53|1153.73|2
1648564390000|2022-03-29 14:33:10|1164.05|1153.25|1163.55|1152.75|1164.05|1153.25|1163.55|1152.75|2
1648564400000|2022-03-29 14:33:20|1164.05|1153.25|1164.4|1153.6|1164.4|1153.6|1164.05|1153.25|2
1648564460000|2022-03-29 14:34:20|1163.9|1153.1|1163.9|1153.1|1163.9|1153.1|1163.9|1153.1|1
1648564470000|2022-03-29 14:34:30|1163.55|1152.75|1163.55|1152.75|1163.55|1152.75|1163.55|1152.75|1
1648564490000|2022-03-29 14:34:50|1163.56|1152.76|1164.4|1153.6|1164.4|1153.6|1163.56|1152.76|9
1648564500000|2022-03-29 14:35:00|1163.9|1153.1|1163.9|1153.1|1163.9|1153.1|1163.9|1153.1|1
1648564510000|2022-03-29 14:35:10|1164.4|1153.6|1164.43|1153.63|1164.43|1153.63|1164.19|1153.39|12
1648564520000|2022-03-29 14:35:20|1164.42|1153.62|1164.4|1153.6|1164.53|1153.73|1164.4|1153.6|3
1648564590000|2022-03-29 14:36:30|1164.63|1153.83|1164.89|1154.09|1165.15|1154.35|1164.63|1153.83|3
1648564600000|2022-03-29 14:36:40|1164.74|1153.94|1164.74|1153.94|1164.77|1153.97|1164.74|1153.94|3
1648564610000|2022-03-29 14:36:50|1164.75|1153.95|1164.49|1153.69|1164.75|1153.95|1164.49|1153.69|14
1648564620000|2022-03-29 14:37:00|1164.5|1153.7|1164.49|1153.69|1164.5|1153.7|1164.49|1153.69|16
1648564630000|2022-03-29 14:37:10|1164.5|1153.7|1164.54|1153.74|1164.65|1153.85|1164.49|1153.69|6
1648564640000|2022-03-29 14:37:20|1164.53|1153.73|1164.49|1153.69|1164.54|1153.74|1164.49|1153.69|5
1648564650000|2022-03-29 14:37:30|1164.5|1153.7|1164.49|1153.69|1164.5|1153.7|1164.49|1153.69|10
1648564660000|2022-03-29 14:37:40|1164.5|1153.7|1164.49|1153.69|1164.5|1153.7|1164.49|1153.69|10
1648564670000|2022-03-29 14:37:50|1164.5|1153.7|1165.15|1154.35|1165.15|1154.35|1164.49|1153.69|13
1648564690000|2022-03-29 14:38:10|1165.31|1154.51|1165.32|1154.52|1165.32|1154.52|1165.31|1154.51|2
1648564700000|2022-03-29 14:38:20|1165.31|1154.51|1165.3|1154.5|1165.31|1154.51|1165.29|1154.49|3
1648564710000|2022-03-29 14:38:30|1165.32|1154.52|1165.96|1155.16|1165.96|1155.16|1165.32|1154.52|4
1648564740000|2022-03-29 14:39:00|1165.9|1155.1|1165.9|1155.1|1165.9|1155.1|1165.9|1155.1|1
1648564750000|2022-03-29 14:39:10|1164.9|1154.1|1164.83|1154.03|1164.9|1154.1|1164.83|1154.03|2
1648564800000|2022-03-29 14:40:00|1165.39|1154.59|1165.96|1155.16|1165.96|1155.16|1165.39|1154.59|2
1648564810000|2022-03-29 14:40:10|1166.46|1155.66|1166.46|1155.66|1166.46|1155.66|1166.46|1155.66|1
1648564830000|2022-03-29 14:40:30|1167.9|1157.1|1166.54|1155.74|1167.9|1157.1|1166.54|1155.74|3
1648564840000|2022-03-29 14:40:40|1166.04|1155.24|1165.81|1155.01|1166.04|1155.24|1165.81|1155.01|2
1648564870000|2022-03-29 14:41:10|1165.9|1155.1|1165.9|1155.1|1165.9|1155.1|1165.9|1155.1|1
1648564890000|2022-03-29 14:41:30|1165.81|1155.01|1164.31|1153.51|1165.81|1155.01|1164.31|1153.51|2
1648564920000|2022-03-29 14:42:00|1162.36|1151.56|1162.36|1151.56|1162.36|1151.56|1162.36|1151.56|1
1648564940000|2022-03-29 14:42:20|1161.86|1151.06|1159.86|1149.06|1161.86|1151.06|1159.86|1149.06|3
1648565000000|2022-03-29 14:43:20|1160.07|1149.27|1160.07|1149.27|1160.07|1149.27|1160.07|1149.27|1
1648565060000|2022-03-29 14:44:20|1160.04|1149.24|1160.04|1149.24|1160.04|1149.24|1160.04|1149.24|1
1648565100000|2022-03-29 14:45:00|1159.99|1149.19|1159.99|1149.19|1159.99|1149.19|1159.99|1149.19|1
1648565110000|2022-03-29 14:45:10|1159.9|1149.1|1159.9|1149.1|1159.9|1149.1|1159.9|1149.1|1
1648565150000|2022-03-29 14:45:50|1156.9|1146.1|1156.9|1146.1|1156.9|1146.1|1156.9|1146.1|1
1648565160000|2022-03-29 14:46:00|1157.4|1146.6|1157.4|1146.6|1157.4|1146.6|1157.4|1146.6|1
1648565170000|2022-03-29 14:46:10|1157.9|1147.1|1157.9|1147.1|1157.9|1147.1|1157.9|1147.1|1
1648565230000|2022-03-29 14:47:10|1158.9|1148.1|1158.9|1148.1|1158.9|1148.1|1158.9|1148.1|1
1648565250000|2022-03-29 14:47:30|1159.28|1148.48|1159.53|1148.73|1159.54|1148.74|1159.04|1148.24|8
1648565330000|2022-03-29 14:48:50|1160.03|1149.23|1160.03|1149.23|1160.03|1149.23|1160.03|1149.23|1
1648565350000|2022-03-29 14:49:10|1160.9|1150.1|1161.04|1150.24|1161.04|1150.24|1160.9|1150.1|2
1648565380000|2022-03-29 14:49:40|1162.04|1151.24|1162.9|1152.1|1162.9|1152.1|1162.04|1151.24|2
1648565510000|2022-03-29 14:51:50|1164.9|1154.1|1164.9|1154.1|1164.9|1154.1|1164.9|1154.1|1
1648565530000|2022-03-29 14:52:10|1164.4|1153.6|1164.4|1153.6|1164.4|1153.6|1164.4|1153.6|1
1648565560000|2022-03-29 14:52:40|1163.9|1153.1|1162.9|1152.1|1163.9|1153.1|1162.9|1152.1|2
1648565570000|2022-03-29 14:52:50|1162.31|1151.51|1161.71|1150.91|1162.31|1151.51|1161.71|1150.91|2
1648565600000|2022-03-29 14:53:20|1162.21|1151.41|1162.21|1151.41|1162.21|1151.41|1162.21|1151.41|1
1648565620000|2022-03-29 14:53:40|1162.6|1151.8|1162.6|1151.8|1162.6|1151.8|1162.6|1151.8|1
1648565750000|2022-03-29 14:55:50|1163.1|1152.3|1164.4|1153.6|1164.4|1153.6|1163.1|1152.3|4
1648565760000|2022-03-29 14:56:00|1164.55|1153.75|1164.4|1153.6|1164.55|1153.75|1164.4|1153.6|3
1648565790000|2022-03-29 14:56:30|1164.61|1153.81|1164.61|1153.81|1164.61|1153.81|1164.61|1153.81|1
1648565820000|2022-03-29 14:57:00|1164.9|1154.1|1164.9|1154.1|1164.9|1154.1|1164.9|1154.1|1
1648565910000|2022-03-29 14:58:30|1163.99|1153.19|1163.99|1153.19|1163.99|1153.19|1163.49|1152.69|3
1648565930000|2022-03-29 14:58:50|1163.49|1152.69|1163.49|1152.69|1163.49|1152.69|1163.49|1152.69|1
1648565940000|2022-03-29 14:59:00|1163.99|1153.19|1164.4|1153.6|1164.4|1153.6|1163.99|1153.19|2
1648566010000|2022-03-29 15:00:10|1164.58|1153.78|1164.58|1153.78|1164.58|1153.78|1164.58|1153.78|1
1648566040000|2022-03-29 15:00:40|1164.4|1153.6|1164.4|1153.6|1164.4|1153.6|1164.4|1153.6|1
1648566060000|2022-03-29 15:01:00|1164.65|1153.85|1164.65|1153.85|1164.65|1153.85|1164.65|1153.85|1
1648566070000|2022-03-29 15:01:10|1165.15|1154.35|1165.15|1154.35|1165.15|1154.35|1165.15|1154.35|1
1648566080000|2022-03-29 15:01:20|1165.34|1154.54|1165.33|1154.53|1165.34|1154.54|1165.33|1154.53|2
1648566100000|2022-03-29 15:01:40|1164.9|1154.1|1164.4|1153.6|1164.9|1154.1|1164.4|1153.6|4
1648566110000|2022-03-29 15:01:50|1163.9|1153.1|1163.4|1152.6|1163.9|1153.1|1163.4|1152.6|2
1648566130000|2022-03-29 15:02:10|1162.9|1152.1|1162.4|1151.6|1162.9|1152.1|1162.4|1151.6|2
1648566150000|2022-03-29 15:02:30|1161.9|1151.1|1160.9|1150.1|1161.9|1151.1|1160.9|1150.1|2
1648566160000|2022-03-29 15:02:40|1160.4|1149.6|1160.4|1149.6|1160.4|1149.6|1160.4|1149.6|1
1648566180000|2022-03-29 15:03:00|1159.9|1149.1|1159.57|1148.77|1159.9|1149.1|1159.57|1148.77|2
1648566190000|2022-03-29 15:03:10|1158.9|1148.1|1158.9|1148.1|1158.9|1148.1|1158.9|1148.1|1
1648566210000|2022-03-29 15:03:30|1159.18|1148.38|1160.4|1149.6|1160.4|1149.6|1159.18|1148.38|4
1648566240000|2022-03-29 15:04:00|1160.9|1150.1|1160.9|1150.1|1160.9|1150.1|1160.9|1150.1|1
1648566340000|2022-03-29 15:05:40|1160.07|1149.27|1159.57|1148.77|1160.07|1149.27|1159.57|1148.77|2
1648566350000|2022-03-29 15:05:50|1158.9|1148.1|1158.9|1148.1|1158.9|1148.1|1158.9|1148.1|1
1648566370000|2022-03-29 15:06:10|1159.4|1148.6|1159.57|1148.77|1159.57|1148.77|1159.4|1148.6|2
1648566390000|2022-03-29 15:06:30|1158.9|1148.1|1158.9|1148.1|1158.9|1148.1|1158.9|1148.1|1
1648566430000|2022-03-29 15:07:10|1157.9|1147.1|1157.9|1147.1|1157.9|1147.1|1157.9|1147.1|1
1648566440000|2022-03-29 15:07:20|1158.4|1147.6|1158.4|1147.6|1158.4|1147.6|1158.4|1147.6|1
1648566460000|2022-03-29 15:07:40|1157.9|1147.1|1157.9|1147.1|1157.9|1147.1|1157.9|1147.1|1
1648566480000|2022-03-29 15:08:00|1158.4|1147.6|1158.4|1147.6|1158.5|1147.7|1158.4|1147.6|3
1648566490000|2022-03-29 15:08:10|1158.49|1147.69|1158.5|1147.7|1158.5|1147.7|1158.49|1147.69|2
1648566500000|2022-03-29 15:08:20|1158.4|1147.6|1157.9|1147.1|1158.4|1147.6|1157.9|1147.1|2
1648566540000|2022-03-29 15:09:00|1157.51|1146.71|1158.02|1147.22|1158.02|1147.22|1157.51|1146.71|3
1648566550000|2022-03-29 15:09:10|1158.4|1147.6|1158.4|1147.6|1158.4|1147.6|1158.4|1147.6|1
1648566560000|2022-03-29 15:09:20|1158.49|1147.69|1158.99|1148.19|1158.99|1148.19|1158.49|1147.69|2
1648566570000|2022-03-29 15:09:30|1159.4|1148.6|1160.4|1149.6|1160.4|1149.6|1159.4|1148.6|5
1648566600000|2022-03-29 15:10:00|1160.49|1149.69|1161.16|1150.36|1161.4|1150.6|1160.49|1149.69|5
1648566610000|2022-03-29 15:10:10|1160.66|1149.86|1160.66|1149.86|1160.66|1149.86|1160.66|1149.86|1
1648566630000|2022-03-29 15:10:30|1160.68|1149.88|1161.4|1150.6|1161.4|1150.6|1160.68|1149.88|3
1648566660000|2022-03-29 15:11:00|1161.49|1150.69|1161.49|1150.69|1161.49|1150.69|1161.49|1150.69|1
1648566670000|2022-03-29 15:11:10|1161.57|1150.77|1161.76|1150.96|1161.76|1150.96|1161.57|1150.77|2
1648566690000|2022-03-29 15:11:30|1161.9|1151.1|1162.06|1151.26|1162.06|1151.26|1161.9|1151.1|2
1648566700000|2022-03-29 15:11:40|1162.07|1151.27|1162.08|1151.28|1162.08|1151.28|1162.07|1151.27|2
1648566710000|2022-03-29 15:11:50|1162.06|1151.26|1162.06|1151.26|1162.06|1151.26|1162.06|1151.26|1
1648566720000|2022-03-29 15:12:00|1162.07|1151.27|1162.06|1151.26|1162.07|1151.27|1162.06|1151.26|2
1648566740000|2022-03-29 15:12:20|1162.07|1151.27|1162.06|1151.26|1162.07|1151.27|1162.06|1151.26|4
1648566780000|2022-03-29 15:13:00|1162.27|1151.47|1162.27|1151.47|1162.27|1151.47|1162.27|1151.47|1
1648566800000|2022-03-29 15:13:20|1162.77|1151.97|1162.77|1151.97|1162.77|1151.97|1162.77|1151.97|1
1648566810000|2022-03-29 15:13:30|1161.9|1151.1|1161.9|1151.1|1161.9|1151.1|1161.9|1151.1|1
1648566880000|2022-03-29 15:14:40|1162.51|1151.71|1162.51|1151.71|1162.51|1151.71|1162.51|1151.71|1
1648566890000|2022-03-29 15:14:50|1163.01|1152.21|1163.01|1152.21|1163.01|1152.21|1163.01|1152.21|1
1648566950000|2022-03-29 15:15:50|1163.4|1152.6|1163.4|1152.6|1163.4|1152.6|1163.4|1152.6|1
1648566960000|2022-03-29 15:16:00|1163.9|1153.1|1163.9|1153.1|1163.9|1153.1|1163.9|1153.1|1
1648566970000|2022-03-29 15:16:10|1164.52|1153.72|1165.02|1154.22|1165.02|1154.22|1164.52|1153.72|2
1648566980000|2022-03-29 15:16:20|1165.9|1155.1|1165.9|1155.1|1165.9|1155.1|1165.9|1155.1|1
1648566990000|2022-03-29 15:16:30|1165.52|1154.72|1165.52|1154.72|1165.52|1154.72|1165.52|1154.72|1
1648567000000|2022-03-29 15:16:40|1164.52|1153.72|1164.4|1153.6|1164.52|1153.72|1164.4|1153.6|2
1648567080000|2022-03-29 15:18:00|1164.56|1153.76|1164.57|1153.77|1164.57|1153.77|1164.56|1153.76|4
1648567110000|2022-03-29 15:18:30|1164.69|1153.89|1165.02|1154.22|1165.02|1154.22|1164.69|1153.89|2
1648567180000|2022-03-29 15:19:40|1165.46|1154.66|1165.46|1154.66|1165.46|1154.66|1165.46|1154.66|1
1648567190000|2022-03-29 15:19:50|1165.66|1154.86|1165.66|1154.86|1165.66|1154.86|1165.66|1154.86|1
1648567200000|2022-03-29 15:20:00|1165.22|1154.42|1164.4|1153.6|1165.22|1154.42|1164.4|1153.6|3
1648567210000|2022-03-29 15:20:10|1164.9|1154.1|1165.46|1154.66|1165.46|1154.66|1164.9|1154.1|2
1648567230000|2022-03-29 15:20:30|1165.68|1154.88|1165.68|1154.88|1165.68|1154.88|1165.68|1154.88|1
1648567240000|2022-03-29 15:20:40|1164.9|1154.1|1164.9|1154.1|1164.9|1154.1|1164.9|1154.1|1
1648567250000|2022-03-29 15:20:50|1164.5|1153.7|1164.49|1153.69|1164.5|1153.7|1164.49|1153.69|2
1648567270000|2022-03-29 15:21:10|1164.4|1153.6|1164.4|1153.6|1164.4|1153.6|1164.4|1153.6|1
1648567330000|2022-03-29 15:22:10|1163.9|1153.1|1163.66|1152.86|1163.9|1153.1|1163.66|1152.86|2
1648567360000|2022-03-29 15:22:40|1163.4|1152.6|1163.4|1152.6|1163.4|1152.6|1163.4|1152.6|1
1648567390000|2022-03-29 15:23:10|1163.57|1152.77|1163.57|1152.77|1163.57|1152.77|1163.57|1152.77|1
1648567440000|2022-03-29 15:24:00|1162.69|1151.89|1162.69|1151.89|1162.69|1151.89|1162.69|1151.89|1
1648567460000|2022-03-29 15:24:20|1162.21|1151.41|1161.71|1150.91|1162.21|1151.41|1160.9|1150.1|4
1648567470000|2022-03-29 15:24:30|1161.9|1151.1|1161.9|1151.1|1161.9|1151.1|1161.9|1151.1|1
1648567510000|2022-03-29 15:25:10|1162.4|1151.6|1161.71|1150.91|1162.4|1151.6|1161.71|1150.91|3
1648567600000|2022-03-29 15:26:40|1162.21|1151.41|1162.4|1151.6|1162.4|1151.6|1162.21|1151.41|2
1648567650000|2022-03-29 15:27:30|1162.52|1151.72|1162.52|1151.72|1162.52|1151.72|1162.52|1151.72|1
1648567660000|2022-03-29 15:27:40|1162.53|1151.73|1162.52|1151.72|1162.53|1151.73|1162.52|1151.72|6
1648567670000|2022-03-29 15:27:50|1162.53|1151.73|1163.03|1152.23|1163.03|1152.23|1162.52|1151.72|6
1648567700000|2022-03-29 15:28:20|1162.53|1151.73|1162.53|1151.73|1162.53|1151.73|1162.53|1151.73|1
1648567740000|2022-03-29 15:29:00|1162.03|1151.23|1161.71|1150.91|1162.03|1151.23|1161.71|1150.91|2
1648567830000|2022-03-29 15:30:30|1162.02|1151.22|1162.21|1151.41|1162.21|1151.41|1162.02|1151.22|2
1648567870000|2022-03-29 15:31:10|1161.71|1150.91|1161.71|1150.91|1161.71|1150.91|1161.71|1150.91|1
1648567940000|2022-03-29 15:32:20|1161.9|1151.1|1162.4|1151.6|1162.4|1151.6|1161.9|1151.1|2
1648567950000|2022-03-29 15:32:30|1162.54|1151.74|1162.55|1151.75|1162.57|1151.77|1162.54|1151.74|14
1648567960000|2022-03-29 15:32:40|1162.59|1151.79|1162.9|1152.1|1162.9|1152.1|1162.59|1151.79|3
1648567970000|2022-03-29 15:32:50|1162.59|1151.79|1162.4|1151.6|1162.59|1151.79|1162.4|1151.6|2
1648568050000|2022-03-29 15:34:10|1162.21|1151.41|1161.71|1150.91|1162.21|1151.41|1161.71|1150.91|2
1648568120000|2022-03-29 15:35:20|1160.71|1149.91|1160.4|1149.6|1160.71|1149.91|1159.57|1148.77|6
1648568130000|2022-03-29 15:35:30|1159.9|1149.1|1159.57|1148.77|1159.9|1149.1|1159.57|1148.77|2
1648568170000|2022-03-29 15:36:10|1159.07|1148.27|1158.9|1148.1|1159.07|1148.27|1158.9|1148.1|2
1648568180000|2022-03-29 15:36:20|1157.9|1147.1|1157.9|1147.1|1157.9|1147.1|1157.9|1147.1|1
1648568200000|2022-03-29 15:36:40|1155.9|1145.1|1155.9|1145.1|1155.9|1145.1|1155.9|1145.1|1
1648568250000|2022-03-29 15:37:30|1155.4|1144.6|1154.79|1143.99|1155.4|1144.6|1153.9|1143.1|4
1648568260000|2022-03-29 15:37:40|1153.9|1143.1|1153.9|1143.1|1153.9|1143.1|1153.9|1143.1|1
1648568290000|2022-03-29 15:38:10|1153.28|1142.48|1152.27|1141.47|1153.28|1142.48|1151.9|1141.1|3
1648568300000|2022-03-29 15:38:20|1152.62|1141.82|1152.62|1141.82|1152.62|1141.82|1152.62|1141.82|1
1648568310000|2022-03-29 15:38:30|1152.75|1141.95|1152.75|1141.95|1152.75|1141.95|1152.75|1141.95|1
1648568320000|2022-03-29 15:38:40|1151.9|1141.1|1151.9|1141.1|1151.9|1141.1|1151.9|1141.1|1
1648568460000|2022-03-29 15:41:00|1150.9|1140.1|1150.9|1140.1|1150.9|1140.1|1150.9|1140.1|1
1648568470000|2022-03-29 15:41:10|1150.64|1139.84|1150.64|1139.84|1150.64|1139.84|1150.64|1139.84|1
1648568490000|2022-03-29 15:41:30|1149.64|1138.84|1148.9|1138.1|1149.64|1138.84|1148.9|1138.1|2
1648568540000|2022-03-29 15:42:20|1149.4|1138.6|1149.57|1138.77|1149.57|1138.77|1149.4|1138.6|2
1648568550000|2022-03-29 15:42:30|1149.9|1139.1|1150.4|1139.6|1150.4|1139.6|1149.9|1139.1|2
1648568560000|2022-03-29 15:42:40|1150.07|1139.27|1150.07|1139.27|1150.07|1139.27|1150.07|1139.27|1
1648568570000|2022-03-29 15:42:50|1149.57|1138.77|1149.57|1138.77|1149.57|1138.77|1149.57|1138.77|1
1648568590000|2022-03-29 15:43:10|1148.9|1138.1|1148.9|1138.1|1148.9|1138.1|1148.9|1138.1|1
1648568600000|2022-03-29 15:43:20|1147.9|1137.1|1147.9|1137.1|1147.9|1137.1|1147.9|1137.1|1
1648568610000|2022-03-29 15:43:30|1148.3|1137.5|1148.3|1137.5|1148.3|1137.5|1148.3|1137.5|1
1648568620000|2022-03-29 15:43:40|1148.8|1138|1149.3|1138.5|1149.3|1138.5|1148.8|1138|2
1648568640000|2022-03-29 15:44:00|1148.8|1138|1148.8|1138|1148.8|1138|1148.8|1138|1
1648568650000|2022-03-29 15:44:10|1147.9|1137.1|1148.3|1137.5|1148.3|1137.5|1147.9|1137.1|2
1648568670000|2022-03-29 15:44:30|1147.9|1137.1|1146.9|1136.1|1147.9|1137.1|1146.9|1136.1|2
1648568680000|2022-03-29 15:44:40|1146.4|1135.6|1145.9|1135.1|1146.4|1135.6|1145.9|1135.1|2
1648568690000|2022-03-29 15:44:50|1144.9|1134.1|1144.9|1134.1|1144.9|1134.1|1144.9|1134.1|1
1648568700000|2022-03-29 15:45:00|1145.25|1134.45|1146.25|1135.45|1146.25|1135.45|1144.9|1134.1|5
1648568710000|2022-03-29 15:45:10|1146.75|1135.95|1147.68|1136.88|1147.68|1136.88|1146.75|1135.95|4
1648568720000|2022-03-29 15:45:20|1147.67|1136.87|1146.69|1135.89|1147.67|1136.87|1146.69|1135.89|3
1648568730000|2022-03-29 15:45:30|1147.19|1136.39|1147.4|1136.6|1147.4|1136.6|1147.19|1136.39|2
1648568760000|2022-03-29 15:46:00|1147.9|1137.1|1147.9|1137.1|1147.9|1137.1|1147.9|1137.1|1
1648568780000|2022-03-29 15:46:20|1147.4|1136.6|1147.85|1137.05|1147.85|1137.05|1147.4|1136.6|2
1648568800000|2022-03-29 15:46:40|1147.35|1136.55|1146.9|1136.1|1147.35|1136.55|1146.9|1136.1|2
1648568820000|2022-03-29 15:47:00|1146.4|1135.6|1144.9|1134.1|1146.4|1135.6|1144.9|1134.1|3
1648568830000|2022-03-29 15:47:10|1144.4|1133.6|1143.9|1133.1|1144.4|1133.6|1143.9|1133.1|2
1648568840000|2022-03-29 15:47:20|1141.9|1131.1|1141.4|1130.6|1141.9|1131.1|1141.4|1130.6|2
1648568850000|2022-03-29 15:47:30|1140.9|1130.1|1141.9|1131.1|1141.9|1131.1|1140.9|1130.1|3
1648568870000|2022-03-29 15:47:50|1139.9|1129.1|1139.9|1129.1|1139.9|1129.1|1139.9|1129.1|1
1648568880000|2022-03-29 15:48:00|1138.9|1128.1|1138.9|1128.1|1138.9|1128.1|1138.9|1128.1|1
1648568890000|2022-03-29 15:48:10|1133.9|1123.1|1133.9|1123.1|1133.9|1123.1|1133.9|1123.1|1
1648568900000|2022-03-29 15:48:20|1134.4|1123.6|1134.64|1123.84|1136.04|1125.24|1134.4|1123.6|8
1648568910000|2022-03-29 15:48:30|1135.14|1124.34|1136.4|1125.6|1136.4|1125.6|1135.14|1124.34|3
1648568920000|2022-03-29 15:48:40|1136.9|1126.1|1137.4|1126.6|1137.4|1126.6|1136.9|1126.1|2
1648568930000|2022-03-29 15:48:50|1136.9|1126.1|1135.4|1124.6|1136.9|1126.1|1135.4|1124.6|4
1648568950000|2022-03-29 15:49:10|1135.9|1125.1|1135.9|1125.1|1136.4|1125.6|1135.9|1125.1|3
1648568970000|2022-03-29 15:49:30|1135.32|1124.52|1134.82|1124.02|1135.32|1124.52|1134.82|1124.02|2
1648568980000|2022-03-29 15:49:40|1135.32|1124.52|1135.32|1124.52|1135.32|1124.52|1135.32|1124.52|1
1648568990000|2022-03-29 15:49:50|1134.82|1124.02|1134.82|1124.02|1134.82|1124.02|1134.82|1124.02|1
1648569010000|2022-03-29 15:50:10|1135.32|1124.52|1135.32|1124.52|1135.32|1124.52|1135.32|1124.52|1
1648569020000|2022-03-29 15:50:20|1135.9|1125.1|1135.9|1125.1|1135.9|1125.1|1135.9|1125.1|1
1648569030000|2022-03-29 15:50:30|1136.4|1125.6|1136.9|1126.1|1136.9|1126.1|1136.4|1125.6|2
1648569060000|2022-03-29 15:51:00|1136.62|1125.82|1136.12|1125.32|1136.62|1125.82|1136.12|1125.32|2
1648569070000|2022-03-29 15:51:10|1135.9|1125.1|1135.55|1124.75|1135.9|1125.1|1135.55|1124.75|3
1648569080000|2022-03-29 15:51:20|1134.9|1124.1|1134.9|1124.1|1134.9|1124.1|1134.9|1124.1|1
1648569090000|2022-03-29 15:51:30|1133.9|1123.1|1133.9|1123.1|1133.9|1123.1|1133.9|1123.1|1
1648569100000|2022-03-29 15:51:40|1132.9|1122.1|1132.9|1122.1|1132.9|1122.1|1132.9|1122.1|1
1648569110000|2022-03-29 15:51:50|1131.9|1121.1|1132.13|1121.33|1132.63|1121.83|1131.9|1121.1|7
1648569120000|2022-03-29 15:52:00|1132.14|1121.34|1133.9|1123.1|1133.9|1123.1|1132.13|1121.33|5
1648569130000|2022-03-29 15:52:10|1134.4|1123.6|1134.4|1123.6|1134.9|1124.1|1134.4|1123.6|3
1648569140000|2022-03-29 15:52:20|1134.74|1123.94|1134.4|1123.6|1134.74|1123.94|1134.4|1123.6|2
1648569150000|2022-03-29 15:52:30|1134.74|1123.94|1135.9|1125.1|1135.9|1125.1|1134.74|1123.94|4
1648569160000|2022-03-29 15:52:40|1135.4|1124.6|1135.4|1124.6|1135.4|1124.6|1135.24|1124.44|3
1648569170000|2022-03-29 15:52:50|1134.9|1124.1|1133.68|1122.88|1134.9|1124.1|1133.68|1122.88|4
1648569180000|2022-03-29 15:53:00|1132.9|1122.1|1132.9|1122.1|1132.9|1122.1|1132.9|1122.1|1
1648569190000|2022-03-29 15:53:10|1133.4|1122.6|1133.68|1122.88|1134.19|1123.39|1133.4|1122.6|6
1648569200000|2022-03-29 15:53:20|1132.9|1122.1|1133.68|1122.88|1133.68|1122.88|1132.9|1122.1|3
1648569220000|2022-03-29 15:53:40|1134.18|1123.38|1134.18|1123.38|1134.18|1123.38|1134.18|1123.38|1
1648569230000|2022-03-29 15:53:50|1134.4|1123.6|1134.4|1123.6|1134.4|1123.6|1134.4|1123.6|1
1648569240000|2022-03-29 15:54:00|1134.59|1123.79|1135.09|1124.29|1135.09|1124.29|1134.59|1123.79|4
1648569250000|2022-03-29 15:54:10|1135.4|1124.6|1135.9|1125.1|1135.9|1125.1|1135.4|1124.6|2
1648569270000|2022-03-29 15:54:30|1136.71|1125.91|1137.21|1126.41|1137.21|1126.41|1136.71|1125.91|2
1648569290000|2022-03-29 15:54:50|1137.07|1126.27|1136.76|1125.96|1137.07|1126.27|1136.76|1125.96|2
1648569300000|2022-03-29 15:55:00|1136.9|1126.1|1136.9|1126.1|1136.9|1126.1|1136.9|1126.1|1
1648569310000|2022-03-29 15:55:10|1137.4|1126.6|1138.4|1127.6|1138.4|1127.6|1137.4|1126.6|2
1648569320000|2022-03-29 15:55:20|1137.9|1127.1|1136.74|1125.94|1137.9|1127.1|1136.74|1125.94|4
1648569330000|2022-03-29 15:55:30|1136.9|1126.1|1136.9|1126.1|1136.9|1126.1|1136.9|1126.1|1
1648569360000|2022-03-29 15:56:00|1136.4|1125.6|1135.87|1125.07|1136.4|1125.6|1135.87|1125.07|2
1648569370000|2022-03-29 15:56:10|1135.37|1124.57|1133.9|1123.1|1135.37|1124.57|1133.9|1123.1|2
1648569380000|2022-03-29 15:56:20|1134.4|1123.6|1134.64|1123.84|1134.64|1123.84|1134.4|1123.6|2
1648569390000|2022-03-29 15:56:30|1134.9|1124.1|1135.9|1125.1|1135.9|1125.1|1134.9|1124.1|3
1648569400000|2022-03-29 15:56:40|1136.4|1125.6|1133.9|1123.1|1136.4|1125.6|1133.9|1123.1|5
1648569410000|2022-03-29 15:56:50|1132.9|1122.1|1134.4|1123.6|1134.4|1123.6|1132.9|1122.1|5
1648569420000|2022-03-29 15:57:00|1134.9|1124.1|1134.9|1124.1|1134.9|1124.1|1134.9|1124.1|1
1648569430000|2022-03-29 15:57:10|1135.4|1124.6|1135.4|1124.6|1135.4|1124.6|1135.4|1124.6|1
1648569500000|2022-03-29 15:58:20|1135|1124.2|1133.9|1123.1|1135|1124.2|1133.9|1123.1|3
1648569510000|2022-03-29 15:58:30|1134.4|1123.6|1134.5|1123.7|1134.5|1123.7|1134.4|1123.6|2
1648569530000|2022-03-29 15:58:50|1134.4|1123.6|1133.9|1123.1|1134.4|1123.6|1133.9|1123.1|2
1648569560000|2022-03-29 15:59:20|1133.67|1122.87|1133.67|1122.87|1133.67|1122.87|1133.67|1122.87|1
1648569570000|2022-03-29 15:59:30|1133.13|1122.33|1132.63|1121.83|1133.13|1122.33|1132.63|1121.83|4
1648569590000|2022-03-29 15:59:50|1133.13|1122.33|1133.4|1122.6|1133.4|1122.6|1133.13|1122.33|2
1648569620000|2022-03-29 16:00:20|1133.13|1122.33|1132.63|1121.83|1133.13|1122.33|1132.63|1121.83|2
1648569630000|2022-03-29 16:00:30|1133.13|1122.33|1133.13|1122.33|1133.13|1122.33|1133.13|1122.33|1
1648569650000|2022-03-29 16:00:50|1133.63|1122.83|1135.4|1124.6|1135.4|1124.6|1133.63|1122.83|3
1648569690000|2022-03-29 16:01:30|1134.4|1123.6|1134.4|1123.6|1134.4|1123.6|1134.4|1123.6|1
1648569700000|2022-03-29 16:01:40|1134.14|1123.34|1134.14|1123.34|1134.14|1123.34|1134.14|1123.34|1
1648569710000|2022-03-29 16:01:50|1133.64|1122.84|1132.63|1121.83|1133.64|1122.84|1132.63|1121.83|3
1648569720000|2022-03-29 16:02:00|1129.9|1119.1|1130.77|1119.97|1130.77|1119.97|1129.9|1119.1|3
1648569730000|2022-03-29 16:02:10|1130.27|1119.47|1126.4|1115.6|1130.27|1119.47|1126.4|1115.6|4
1648569740000|2022-03-29 16:02:20|1125.9|1115.1|1124.9|1114.1|1126.4|1115.6|1124.9|1114.1|4
1648569750000|2022-03-29 16:02:30|1123.9|1113.1|1125.49|1114.69|1125.49|1114.69|1123.9|1113.1|4
1648569760000|2022-03-29 16:02:40|1125.99|1115.19|1126.4|1115.6|1126.4|1115.6|1125.99|1115.19|2
1648569770000|2022-03-29 16:02:50|1126.9|1116.1|1125.49|1114.69|1127.9|1117.1|1125.49|1114.69|5
1648569780000|2022-03-29 16:03:00|1125.99|1115.19|1127.4|1116.6|1127.4|1116.6|1125.99|1115.19|3
1648569800000|2022-03-29 16:03:20|1126.4|1115.6|1125.99|1115.19|1126.4|1115.6|1125.99|1115.19|2
1648569810000|2022-03-29 16:03:30|1124.9|1114.1|1124.9|1114.1|1124.9|1114.1|1124.9|1114.1|1
1648569820000|2022-03-29 16:03:40|1122.9|1112.1|1122.9|1112.1|1122.9|1112.1|1122.9|1112.1|1
1648569830000|2022-03-29 16:03:50|1123.4|1112.6|1123.84|1113.04|1123.84|1113.04|1123.4|1112.6|2
1648569840000|2022-03-29 16:04:00|1124.34|1113.54|1126.4|1115.6|1126.4|1115.6|1124.34|1113.54|6
1648569870000|2022-03-29 16:04:30|1126.12|1115.32|1126.12|1115.32|1126.12|1115.32|1126.12|1115.32|1
1648569880000|2022-03-29 16:04:40|1125.62|1114.82|1125.62|1114.82|1125.62|1114.82|1125.62|1114.82|1
1648569890000|2022-03-29 16:04:50|1126.12|1115.32|1126.4|1115.6|1126.4|1115.6|1126.12|1115.32|2
1648569900000|2022-03-29 16:05:00|1126.9|1116.1|1127.4|1116.6|1127.4|1116.6|1126.9|1116.1|2
1648569910000|2022-03-29 16:05:10|1127.9|1117.1|1127.9|1117.1|1127.9|1117.1|1127.9|1117.1|1
1648569930000|2022-03-29 16:05:30|1128.9|1118.1|1128.9|1118.1|1128.9|1118.1|1128.9|1118.1|1
1648569940000|2022-03-29 16:05:40|1131.03|1120.23|1131.03|1120.23|1131.03|1120.23|1131.03|1120.23|1
1648569950000|2022-03-29 16:05:50|1130.9|1120.1|1130.64|1119.84|1130.9|1120.1|1130.64|1119.84|2
1648569960000|2022-03-29 16:06:00|1130.77|1119.97|1131.03|1120.23|1131.03|1120.23|1130.77|1119.97|2
1648569970000|2022-03-29 16:06:10|1130.9|1120.1|1130.64|1119.84|1130.9|1120.1|1130.64|1119.84|2
1648569990000|2022-03-29 16:06:30|1130.77|1119.97|1131.03|1120.23|1131.03|1120.23|1130.77|1119.97|2
1648570000000|2022-03-29 16:06:40|1130.77|1119.97|1128.73|1117.93|1130.86|1120.06|1128.4|1117.6|8
1648570010000|2022-03-29 16:06:50|1129.23|1118.43|1129.4|1118.6|1129.4|1118.6|1129.23|1118.43|2
1648570020000|2022-03-29 16:07:00|1129.23|1118.43|1127.9|1117.1|1129.23|1118.43|1127.9|1117.1|4
1648570030000|2022-03-29 16:07:10|1128.4|1117.6|1129.23|1118.43|1129.23|1118.43|1128.4|1117.6|3
1648570040000|2022-03-29 16:07:20|1129.4|1118.6|1130.4|1119.6|1130.4|1119.6|1129.4|1118.6|3
1648570050000|2022-03-29 16:07:30|1129.9|1119.1|1129.73|1118.93|1129.9|1119.1|1129.73|1118.93|2
1648570060000|2022-03-29 16:07:40|1128.23|1117.43|1127.9|1117.1|1128.23|1117.43|1127.9|1117.1|2
1648570090000|2022-03-29 16:08:10|1126.9|1116.1|1125.69|1114.89|1126.9|1116.1|1125.69|1114.89|2
1648570100000|2022-03-29 16:08:20|1125.19|1114.39|1125.19|1114.39|1125.19|1114.39|1125.19|1114.39|1
1648570110000|2022-03-29 16:08:30|1124.34|1113.54|1123.84|1113.04|1124.34|1113.54|1123.84|1113.04|2
1648570120000|2022-03-29 16:08:40|1122.9|1112.1|1121.9|1111.1|1122.9|1112.1|1121.9|1111.1|2
1648570130000|2022-03-29 16:08:50|1122.4|1111.6|1123.4|1112.6|1124.4|1113.6|1122.4|1111.6|8
1648570140000|2022-03-29 16:09:00|1123.1|1112.3|1120.9|1110.1|1123.1|1112.3|1120.9|1110.1|3
1648570150000|2022-03-29 16:09:10|1121.4|1110.6|1121.9|1111.1|1121.9|1111.1|1120.9|1110.1|6
1648570160000|2022-03-29 16:09:20|1120.9|1110.1|1119.9|1109.1|1120.9|1110.1|1119.9|1109.1|2
1648570170000|2022-03-29 16:09:30|1118.9|1108.1|1118.9|1108.1|1119.9|1109.1|1118.9|1108.1|6
1648570180000|2022-03-29 16:09:40|1119.19|1108.39|1118.9|1108.1|1119.9|1109.1|1118.9|1108.1|4
1648570200000|2022-03-29 16:10:00|1118.98|1108.18|1120.9|1110.1|1120.9|1110.1|1118.98|1108.18|5
1648570210000|2022-03-29 16:10:10|1120.4|1109.6|1119.78|1108.98|1120.4|1109.6|1119.78|1108.98|3
1648570220000|2022-03-29 16:10:20|1119.28|1108.48|1119.78|1108.98|1119.78|1108.98|1118.9|1108.1|6
1648570230000|2022-03-29 16:10:30|1118.9|1108.1|1118.9|1108.1|1118.9|1108.1|1118.9|1108.1|1
1648570240000|2022-03-29 16:10:40|1117.9|1107.1|1116.9|1106.1|1117.9|1107.1|1116.9|1106.1|2
1648570250000|2022-03-29 16:10:50|1117.4|1106.6|1116.9|1106.1|1117.4|1106.6|1116.9|1106.1|4
1648570260000|2022-03-29 16:11:00|1116.4|1105.6|1114.91|1104.11|1116.4|1105.6|1114.9|1104.1|4
1648570270000|2022-03-29 16:11:10|1114.9|1104.1|1113.9|1103.1|1115.4|1104.6|1112.9|1102.1|6
1648570280000|2022-03-29 16:11:20|1112.9|1102.1|1112.9|1102.1|1112.9|1102.1|1111.9|1101.1|7
1648570290000|2022-03-29 16:11:30|1113.4|1102.6|1114.45|1103.65|1114.45|1103.65|1113.4|1102.6|2
1648570300000|2022-03-29 16:11:40|1114.95|1104.15|1116.4|1105.6|1116.4|1105.6|1114.95|1104.15|5
1648570310000|2022-03-29 16:11:50|1115.9|1105.1|1116.4|1105.6|1116.4|1105.6|1115.56|1104.76|5
1648570320000|2022-03-29 16:12:00|1115.9|1105.1|1115.4|1104.6|1115.9|1105.1|1115.4|1104.6|2
1648570330000|2022-03-29 16:12:10|1114.9|1104.1|1113.9|1103.1|1114.9|1104.1|1113.9|1103.1|2
1648570340000|2022-03-29 16:12:20|1114.4|1103.6|1115.4|1104.6|1115.4|1104.6|1114.4|1103.6|4
1648570360000|2022-03-29 16:12:40|1114.9|1104.1|1115.4|1104.6|1115.4|1104.6|1114.9|1104.1|2
1648570370000|2022-03-29 16:12:50|1115.9|1105.1|1116.4|1105.6|1116.4|1105.6|1115.9|1105.1|2
1648570380000|2022-03-29 16:13:00|1115.9|1105.1|1114.9|1104.1|1115.9|1105.1|1114.9|1104.1|3
1648570390000|2022-03-29 16:13:10|1113.9|1103.1|1113.57|1102.77|1114.4|1103.6|1112.9|1102.1|7
1648570400000|2022-03-29 16:13:20|1114.07|1103.27|1113.57|1102.77|1114.4|1103.6|1113.57|1102.77|5
1648570410000|2022-03-29 16:13:30|1112.9|1102.1|1112.73|1101.93|1112.9|1102.1|1111.9|1101.1|4
1648570420000|2022-03-29 16:13:40|1111.9|1101.1|1112.73|1101.93|1112.73|1101.93|1111.9|1101.1|6
1648570430000|2022-03-29 16:13:50|1111.9|1101.1|1111.9|1101.1|1111.9|1101.1|1111.9|1101.1|1
1648570440000|2022-03-29 16:14:00|1112.23|1101.43|1112.9|1102.1|1112.9|1102.1|1112.23|1101.43|3
1648570450000|2022-03-29 16:14:10|1112.73|1101.93|1111.9|1101.1|1112.73|1101.93|1111.9|1101.1|2
1648570460000|2022-03-29 16:14:20|1110.9|1100.1|1109.9|1099.1|1110.9|1100.1|1109.9|1099.1|2
1648570470000|2022-03-29 16:14:30|1110.4|1099.6|1109.9|1099.1|1110.4|1099.6|1109.9|1099.1|2
1648570480000|2022-03-29 16:14:40|1108.9|1098.1|1108.9|1098.1|1108.9|1098.1|1107.9|1097.1|4
1648570490000|2022-03-29 16:14:50|1109.05|1098.25|1109.55|1098.75|1109.55|1098.75|1108.9|1098.1|6
1648570500000|2022-03-29 16:15:00|1108.9|1098.1|1109.55|1098.75|1109.55|1098.75|1108.9|1098.1|3
1648570510000|2022-03-29 16:15:10|1110.05|1099.25|1110.9|1100.1|1110.9|1100.1|1110.05|1099.25|3
1648570520000|2022-03-29 16:15:20|1111.4|1100.6|1112.4|1101.6|1112.4|1101.6|1111.4|1100.6|3
1648570530000|2022-03-29 16:15:30|1112.68|1101.88|1113.9|1103.1|1113.9|1103.1|1112.68|1101.88|3
1648570540000|2022-03-29 16:15:40|1114.4|1103.6|1115.06|1104.26|1115.06|1104.26|1114.4|1103.6|3
1648570550000|2022-03-29 16:15:50|1115.4|1104.6|1115.28|1104.48|1115.9|1105.1|1115.28|1104.48|3
1648570560000|2022-03-29 16:16:00|1115.9|1105.1|1116.4|1105.6|1116.9|1106.1|1115.9|1105.1|3
1648570570000|2022-03-29 16:16:10|1116.9|1106.1|1117.88|1107.08|1117.88|1107.08|1116.9|1106.1|3
1648570580000|2022-03-29 16:16:20|1118.44|1107.64|1119.01|1108.21|1119.01|1108.21|1118.44|1107.64|3
1648570600000|2022-03-29 16:16:40|1119.44|1108.64|1119.94|1109.14|1119.94|1109.14|1119.44|1108.64|2
1648570610000|2022-03-29 16:16:50|1119.44|1108.64|1119.44|1108.64|1119.44|1108.64|1119.44|1108.64|1
1648570630000|2022-03-29 16:17:10|1119.11|1108.31|1119.11|1108.31|1119.11|1108.31|1119.11|1108.31|1
1648570640000|2022-03-29 16:17:20|1119.44|1108.64|1119.44|1108.64|1119.44|1108.64|1119.44|1108.64|1
1648570650000|2022-03-29 16:17:30|1120.4|1109.6|1121.9|1111.1|1121.9|1111.1|1120.4|1109.6|2
1648570660000|2022-03-29 16:17:40|1121.4|1110.6|1121.18|1110.38|1121.4|1110.6|1121.18|1110.38|2
1648570670000|2022-03-29 16:17:50|1121.42|1110.62|1121.45|1110.65|1121.45|1110.65|1121.42|1110.62|2
1648570680000|2022-03-29 16:18:00|1121.71|1110.91|1123.22|1112.42|1123.4|1112.6|1121.71|1110.91|7
1648570690000|2022-03-29 16:18:10|1124.9|1114.1|1124.9|1114.1|1124.9|1114.1|1124.9|1114.1|1
1648570700000|2022-03-29 16:18:20|1124.7|1113.9|1124.2|1113.4|1124.7|1113.9|1124.2|1113.4|2
1648570720000|2022-03-29 16:18:40|1124.4|1113.6|1124.2|1113.4|1124.4|1113.6|1124.2|1113.4|2
1648570730000|2022-03-29 16:18:50|1124.9|1114.1|1124.9|1114.1|1124.9|1114.1|1124.9|1114.1|1
1648570740000|2022-03-29 16:19:00|1126.4|1115.6|1126.4|1115.6|1126.4|1115.6|1126.4|1115.6|1
1648570750000|2022-03-29 16:19:10|1125.9|1115.1|1127.4|1116.6|1127.4|1116.6|1125.9|1115.1|2
1648570760000|2022-03-29 16:19:20|1126.9|1116.1|1126.4|1115.6|1126.9|1116.1|1126.4|1115.6|2
1648570770000|2022-03-29 16:19:30|1126|1115.2|1125.5|1114.7|1126|1115.2|1125.5|1114.7|2
1648570780000|2022-03-29 16:19:40|1124.9|1114.1|1124.9|1114.1|1124.9|1114.1|1124.9|1114.1|1
1648570790000|2022-03-29 16:19:50|1125.4|1114.6|1126.4|1115.6|1126.4|1115.6|1125.4|1114.6|4
1648570800000|2022-03-29 16:20:00|1125.49|1114.69|1125.49|1114.69|1125.49|1114.69|1125.49|1114.69|1
1648570810000|2022-03-29 16:20:10|1125.99|1115.19|1125.99|1115.19|1125.99|1115.19|1125.99|1115.19|1
1648570820000|2022-03-29 16:20:20|1125.49|1114.69|1125.49|1114.69|1125.49|1114.69|1125.49|1114.69|1
1648570830000|2022-03-29 16:20:30|1124.9|1114.1|1125.4|1114.6|1125.4|1114.6|1124.9|1114.1|2
1648570840000|2022-03-29 16:20:40|1125.49|1114.69|1125.49|1114.69|1125.49|1114.69|1125.49|1114.69|1
1648570850000|2022-03-29 16:20:50|1125.83|1115.03|1127.4|1116.6|1127.4|1116.6|1125.83|1115.03|5
1648570860000|2022-03-29 16:21:00|1127.9|1117.1|1127.9|1117.1|1127.9|1117.1|1127.9|1117.1|1
1648570880000|2022-03-29 16:21:20|1128.02|1117.22|1127.9|1117.1|1128.02|1117.22|1127.9|1117.1|2
1648570890000|2022-03-29 16:21:30|1128.4|1117.6|1128.4|1117.6|1128.4|1117.6|1128.4|1117.6|1
1648570900000|2022-03-29 16:21:40|1128.5|1117.7|1128.4|1117.6|1129.9|1119.1|1128.4|1117.6|8
1648570910000|2022-03-29 16:21:50|1128.9|1118.1|1129.11|1118.31|1129.11|1118.31|1128.9|1118.1|2
1648570940000|2022-03-29 16:22:20|1130.11|1119.31|1130.11|1119.31|1130.11|1119.31|1130.11|1119.31|1
1648570960000|2022-03-29 16:22:40|1129.83|1119.03|1129.83|1119.03|1129.83|1119.03|1129.83|1119.03|1
1648570970000|2022-03-29 16:22:50|1129.69|1118.89|1129.69|1118.89|1129.71|1118.91|1129.69|1118.89|3
1648570980000|2022-03-29 16:23:00|1129.7|1118.9|1129.69|1118.89|1129.7|1118.9|1129.69|1118.89|6
1648570990000|2022-03-29 16:23:10|1129.7|1118.9|1129.69|1118.89|1129.7|1118.9|1129.69|1118.89|2
1648571010000|2022-03-29 16:23:30|1129.9|1119.1|1129.9|1119.1|1129.9|1119.1|1129.9|1119.1|1
1648571020000|2022-03-29 16:23:40|1129.4|1118.6|1129.4|1118.6|1129.4|1118.6|1129.4|1118.6|1
1648571060000|2022-03-29 16:24:20|1129.19|1118.39|1128.19|1117.39|1129.19|1118.39|1128.19|1117.39|2
1648571070000|2022-03-29 16:24:30|1126.4|1115.6|1125.69|1114.89|1126.4|1115.6|1125.69|1114.89|3
1648571080000|2022-03-29 16:24:40|1126.19|1115.39|1126.9|1116.1|1126.9|1116.1|1126.19|1115.39|3
1648571090000|2022-03-29 16:24:50|1126.4|1115.6|1125.4|1114.6|1126.4|1115.6|1124.9|1114.1|5
1648571100000|2022-03-29 16:25:00|1125.69|1114.89|1124.9|1114.1|1125.69|1114.89|1124.9|1114.1|2
1648571110000|2022-03-29 16:25:10|1123.9|1113.1|1123.9|1113.1|1123.9|1113.1|1123.9|1113.1|1
1648571120000|2022-03-29 16:25:20|1124.4|1113.6|1124.4|1113.6|1124.4|1113.6|1124.4|1113.6|1
1648571140000|2022-03-29 16:25:40|1124.49|1113.69|1124.49|1113.69|1124.49|1113.69|1124.49|1113.69|1
1648571160000|2022-03-29 16:26:00|1124.4|1113.6|1123.72|1112.92|1124.4|1113.6|1123.72|1112.92|3
1648571170000|2022-03-29 16:26:10|1123.58|1112.78|1123.58|1112.78|1123.58|1112.78|1123.58|1112.78|1
1648571180000|2022-03-29 16:26:20|1123.9|1113.1|1123.9|1113.1|1123.9|1113.1|1123.9|1113.1|1
1648571200000|2022-03-29 16:26:40|1124.04|1113.24|1124.05|1113.25|1124.05|1113.25|1124.04|1113.24|2
1648571210000|2022-03-29 16:26:50|1123.9|1113.1|1123.9|1113.1|1123.9|1113.1|1123.9|1113.1|1
1648571220000|2022-03-29 16:27:00|1124.11|1113.31|1123.9|1113.1|1124.11|1113.31|1123.9|1113.1|2
1648571230000|2022-03-29 16:27:10|1123.62|1112.82|1123.58|1112.78|1123.62|1112.82|1123.58|1112.78|2
1648571240000|2022-03-29 16:27:20|1123.08|1112.28|1122.9|1112.1|1123.08|1112.28|1122.9|1112.1|2
1648571250000|2022-03-29 16:27:30|1123.4|1112.6|1123.9|1113.1|1123.9|1113.1|1123.4|1112.6|3
1648571260000|2022-03-29 16:27:40|1123.58|1112.78|1122.9|1112.1|1123.58|1112.78|1122.9|1112.1|2
1648571270000|2022-03-29 16:27:50|1121.9|1111.1|1121.9|1111.1|1121.9|1111.1|1121.9|1111.1|1
1648571290000|2022-03-29 16:28:10|1122.1|1111.3|1121.9|1111.1|1122.1|1111.3|1121.9|1111.1|2
1648571310000|2022-03-29 16:28:30|1122.29|1111.49|1122.59|1111.79|1122.6|1111.8|1122.29|1111.49|5
1648571320000|2022-03-29 16:28:40|1122.6|1111.8|1123.4|1112.6|1123.4|1112.6|1122.6|1111.8|3
1648571340000|2022-03-29 16:29:00|1123.9|1113.1|1124.9|1114.1|1124.9|1114.1|1123.9|1113.1|2
1648571350000|2022-03-29 16:29:10|1125.4|1114.6|1125.9|1115.1|1125.9|1115.1|1125.4|1114.6|2
1648571360000|2022-03-29 16:29:20|1126.11|1115.31|1126.11|1115.31|1126.11|1115.31|1126.11|1115.31|1
1648571370000|2022-03-29 16:29:30|1125.9|1115.1|1125.9|1115.1|1125.9|1115.1|1125.9|1115.1|1
1648571410000|2022-03-29 16:30:10|1126.11|1115.31|1125.9|1115.1|1126.11|1115.31|1125.9|1115.1|4
1648571420000|2022-03-29 16:30:20|1125.4|1114.6|1124.4|1113.6|1125.4|1114.6|1124.4|1113.6|3
1648571430000|2022-03-29 16:30:30|1123.5|1112.7|1122.4|1111.6|1123.5|1112.7|1122.4|1111.6|3
1648571440000|2022-03-29 16:30:40|1122.9|1112.1|1124.4|1113.6|1124.4|1113.6|1122.9|1112.1|4
1648571450000|2022-03-29 16:30:50|1123.9|1113.1|1123.4|1112.6|1123.9|1113.1|1123.4|1112.6|2
1648571460000|2022-03-29 16:31:00|1123.9|1113.1|1123.9|1113.1|1123.9|1113.1|1123.9|1113.1|1
1648571470000|2022-03-29 16:31:10|1122.9|1112.1|1122.4|1111.6|1122.9|1112.1|1122.4|1111.6|2
1648571490000|2022-03-29 16:31:30|1122.81|1112.01|1123.4|1112.6|1123.4|1112.6|1122.81|1112.01|3
1648571500000|2022-03-29 16:31:40|1123.54|1112.74|1123.4|1112.6|1123.54|1112.74|1123.4|1112.6|2
1648571510000|2022-03-29 16:31:50|1123.02|1112.22|1122.4|1111.6|1123.02|1112.22|1122.4|1111.6|3
1648571600000|2022-03-29 16:33:20|1122.76|1111.96|1124.4|1113.6|1124.4|1113.6|1122.76|1111.96|7
1648571610000|2022-03-29 16:33:30|1124.9|1114.1|1125.4|1114.6|1125.4|1114.6|1124.9|1114.1|2
1648571620000|2022-03-29 16:33:40|1124.64|1113.84|1124.14|1113.34|1124.64|1113.84|1124.14|1113.34|2
1648571640000|2022-03-29 16:34:00|1123.64|1112.84|1122.02|1111.22|1123.64|1112.84|1122.02|1111.22|2
1648571650000|2022-03-29 16:34:10|1121.02|1110.22|1121.4|1110.6|1121.4|1110.6|1120.9|1110.1|3
1648571660000|2022-03-29 16:34:20|1120.9|1110.1|1121.4|1110.6|1121.4|1110.6|1120.9|1110.1|2
1648571670000|2022-03-29 16:34:30|1121.1|1110.3|1120.6|1109.8|1121.1|1110.3|1120.6|1109.8|2
1648571680000|2022-03-29 16:34:40|1119.9|1109.1|1119.9|1109.1|1120.6|1109.8|1119.9|1109.1|4
1648571690000|2022-03-29 16:34:50|1118.9|1108.1|1118.9|1108.1|1118.9|1108.1|1118.9|1108.1|1
1648571700000|2022-03-29 16:35:00|1119.21|1108.41|1119.71|1108.91|1119.71|1108.91|1119.21|1108.41|2
1648571710000|2022-03-29 16:35:10|1118.9|1108.1|1118.9|1108.1|1118.9|1108.1|1118.9|1108.1|1
1648571720000|2022-03-29 16:35:20|1117.9|1107.1|1118.87|1108.07|1118.87|1108.07|1117.9|1107.1|3
1648571730000|2022-03-29 16:35:30|1119.37|1108.57|1119.37|1108.57|1119.37|1108.57|1119.37|1108.57|1
1648571750000|2022-03-29 16:35:50|1119.64|1108.84|1119.9|1109.1|1120.4|1109.6|1119.64|1108.84|5
1648571760000|2022-03-29 16:36:00|1119.49|1108.69|1120.4|1109.6|1120.4|1109.6|1119.49|1108.69|4
1648571770000|2022-03-29 16:36:10|1120.8|1110|1121.54|1110.74|1121.54|1110.74|1120.8|1110|3
1648571780000|2022-03-29 16:36:20|1122.04|1111.24|1122.4|1111.6|1122.4|1111.6|1122.04|1111.24|2
1648571800000|2022-03-29 16:36:40|1122.72|1111.92|1123.22|1112.42|1123.22|1112.42|1122.72|1111.92|2
1648571820000|2022-03-29 16:37:00|1123.4|1112.6|1123.4|1112.6|1123.4|1112.6|1123.4|1112.6|1
1648571840000|2022-03-29 16:37:20|1123.52|1112.72|1123.76|1112.96|1123.76|1112.96|1123.52|1112.72|3
1648571850000|2022-03-29 16:37:30|1124.06|1113.26|1125.59|1114.79|1125.59|1114.79|1124.06|1113.26|5
1648571860000|2022-03-29 16:37:40|1125.79|1114.99|1126.11|1115.31|1126.11|1115.31|1125.79|1114.99|2
1648571870000|2022-03-29 16:37:50|1126.9|1116.1|1127.9|1117.1|1127.9|1117.1|1126.9|1116.1|3
1648571880000|2022-03-29 16:38:00|1127.61|1116.81|1127.61|1116.81|1127.61|1116.81|1127.61|1116.81|1
1648571890000|2022-03-29 16:38:10|1128.11|1117.31|1129|1118.2|1129|1118.2|1128.11|1117.31|4
1648571900000|2022-03-29 16:38:20|1129.9|1119.1|1129.9|1119.1|1129.9|1119.1|1129.9|1119.1|1
1648571920000|2022-03-29 16:38:40|1130.4|1119.6|1130.4|1119.6|1130.4|1119.6|1130.4|1119.6|1
1648571930000|2022-03-29 16:38:50|1131.02|1120.22|1131.02|1120.22|1131.02|1120.22|1131.02|1120.22|1
1648571940000|2022-03-29 16:39:00|1131.07|1120.27|1131.07|1120.27|1131.07|1120.27|1131.07|1120.27|1
1648571950000|2022-03-29 16:39:10|1130.9|1120.1|1130.9|1120.1|1130.9|1120.1|1130.9|1120.1|1
1648571960000|2022-03-29 16:39:20|1131.9|1121.1|1132.9|1122.1|1132.9|1122.1|1131.9|1121.1|3
1648571970000|2022-03-29 16:39:30|1133.13|1122.33|1133.38|1122.58|1133.63|1122.83|1133.13|1122.33|3
1648571980000|2022-03-29 16:39:40|1133.66|1122.86|1133.66|1122.86|1133.66|1122.86|1133.66|1122.86|1
1648571990000|2022-03-29 16:39:50|1132.9|1122.1|1131.9|1121.1|1132.9|1122.1|1131.9|1121.1|2
1648572000000|2022-03-29 16:40:00|1132.4|1121.6|1132.9|1122.1|1132.9|1122.1|1132.4|1121.6|2
1648572030000|2022-03-29 16:40:30|1133.16|1122.36|1133.6|1122.8|1133.6|1122.8|1133.16|1122.36|2
1648572040000|2022-03-29 16:40:40|1132.9|1122.1|1132.9|1122.1|1132.9|1122.1|1132.9|1122.1|1
1648572090000|2022-03-29 16:41:30|1133.16|1122.36|1133.66|1122.86|1133.66|1122.86|1133.16|1122.36|2
1648572100000|2022-03-29 16:41:40|1133.9|1123.1|1133.9|1123.1|1133.9|1123.1|1133.9|1123.1|1
1648572110000|2022-03-29 16:41:50|1132.9|1122.1|1132.9|1122.1|1132.9|1122.1|1132.9|1122.1|1
1648572130000|2022-03-29 16:42:10|1132.65|1121.85|1132.65|1121.85|1132.65|1121.85|1132.65|1121.85|1
1648572140000|2022-03-29 16:42:20|1132.51|1121.71|1132.51|1121.71|1132.51|1121.71|1132.51|1121.71|1
1648572150000|2022-03-29 16:42:30|1132.84|1122.04|1133.23|1122.43|1133.23|1122.43|1132.84|1122.04|2
1648572160000|2022-03-29 16:42:40|1133.4|1122.6|1134.41|1123.61|1134.41|1123.61|1133.4|1122.6|5
1648572170000|2022-03-29 16:42:50|1134.61|1123.81|1134.61|1123.81|1134.61|1123.81|1133.9|1123.1|5
1648572200000|2022-03-29 16:43:20|1134.62|1123.82|1134.9|1124.1|1134.9|1124.1|1134.61|1123.81|4
1648572210000|2022-03-29 16:43:30|1134.76|1123.96|1134.76|1123.96|1134.76|1123.96|1134.76|1123.96|1
1648572220000|2022-03-29 16:43:40|1134.8|1124|1134.97|1124.17|1134.97|1124.17|1134.8|1124|3
1648572230000|2022-03-29 16:43:50|1135.47|1124.67|1135.37|1124.57|1135.9|1125.1|1135.37|1124.57|3
1648572250000|2022-03-29 16:44:10|1135.66|1124.86|1134.9|1124.1|1135.66|1124.86|1134.9|1124.1|2
1648572260000|2022-03-29 16:44:20|1135.15|1124.35|1135.15|1124.35|1135.15|1124.35|1135.15|1124.35|1
1648572280000|2022-03-29 16:44:40|1135.49|1124.69|1135.49|1124.69|1135.49|1124.69|1135.49|1124.69|1
1648572290000|2022-03-29 16:44:50|1135.65|1124.85|1135.7|1124.9|1135.7|1124.9|1135.65|1124.85|3
1648572300000|2022-03-29 16:45:00|1136.9|1126.1|1136.9|1126.1|1136.9|1126.1|1136.9|1126.1|1
1648572340000|2022-03-29 16:45:40|1136.4|1125.6|1135.9|1125.1|1136.4|1125.6|1135.9|1125.1|2
1648572350000|2022-03-29 16:45:50|1135.4|1124.6|1134.9|1124.1|1135.4|1124.6|1134.5|1123.7|6
1648572360000|2022-03-29 16:46:00|1135.4|1124.6|1134.9|1124.1|1135.76|1124.96|1134.9|1124.1|3
1648572410000|2022-03-29 16:46:50|1135.26|1124.46|1136.06|1125.26|1136.06|1125.26|1135.26|1124.46|5
1648572420000|2022-03-29 16:47:00|1135.76|1124.96|1135.76|1124.96|1136.4|1125.6|1135.76|1124.96|5
1648572440000|2022-03-29 16:47:20|1134.9|1124.1|1134.9|1124.1|1134.9|1124.1|1134.9|1124.1|1
1648572460000|2022-03-29 16:47:40|1134.4|1123.6|1134.4|1123.6|1134.4|1123.6|1133.56|1122.76|6
1648572470000|2022-03-29 16:47:50|1134.07|1123.27|1133.57|1122.77|1134.07|1123.27|1133.57|1122.77|2
1648572480000|2022-03-29 16:48:00|1133.62|1122.82|1134.04|1123.24|1134.04|1123.24|1133.62|1122.82|2
1648572490000|2022-03-29 16:48:10|1134.31|1123.51|1135.28|1124.48|1135.28|1124.48|1134.31|1123.51|5
1648572500000|2022-03-29 16:48:20|1135.9|1125.1|1135.9|1125.1|1135.9|1125.1|1135.9|1125.1|1
1648572520000|2022-03-29 16:48:40|1135.16|1124.36|1135.16|1124.36|1135.16|1124.36|1134.66|1123.86|3
1648572530000|2022-03-29 16:48:50|1134.66|1123.86|1135.4|1124.6|1135.4|1124.6|1134.66|1123.86|4
1648572550000|2022-03-29 16:49:10|1134.9|1124.1|1134.75|1123.95|1135.4|1124.6|1134.67|1123.87|5
1648572580000|2022-03-29 16:49:40|1133.9|1123.1|1133.9|1123.1|1133.9|1123.1|1133.9|1123.1|1
1648572600000|2022-03-29 16:50:00|1132.9|1122.1|1131.69|1120.89|1132.9|1122.1|1131.69|1120.89|3
1648572610000|2022-03-29 16:50:10|1132.19|1121.39|1132.4|1121.6|1132.4|1121.6|1132.19|1121.39|3
1648572630000|2022-03-29 16:50:30|1131.9|1121.1|1132.4|1121.6|1132.4|1121.6|1131.7|1120.9|5
1648572640000|2022-03-29 16:50:40|1131.9|1121.1|1131.7|1120.9|1131.9|1121.1|1131.7|1120.9|2
1648572650000|2022-03-29 16:50:50|1131.9|1121.1|1131.9|1121.1|1131.9|1121.1|1131.9|1121.1|1
1648572660000|2022-03-29 16:51:00|1132.4|1121.6|1131.71|1120.91|1132.4|1121.6|1131.71|1120.91|2
1648572670000|2022-03-29 16:51:10|1131.9|1121.1|1133.16|1122.36|1133.16|1122.36|1131.9|1121.1|4
1648572680000|2022-03-29 16:51:20|1132.66|1121.86|1132.4|1121.6|1132.66|1121.86|1132.4|1121.6|2
1648572690000|2022-03-29 16:51:30|1131.71|1120.91|1131.71|1120.91|1131.71|1120.91|1131.71|1120.91|1
1648572710000|2022-03-29 16:51:50|1132.21|1121.41|1132.4|1121.6|1132.4|1121.6|1132.21|1121.41|2
1648572730000|2022-03-29 16:52:10|1132.23|1121.43|1131.73|1120.93|1132.23|1121.43|1131.73|1120.93|2
1648572740000|2022-03-29 16:52:20|1131.74|1120.94|1132.4|1121.6|1132.4|1121.6|1131.74|1120.94|2
1648572750000|2022-03-29 16:52:30|1132.52|1121.72|1133.4|1122.6|1133.4|1122.6|1132.52|1121.72|3
1648572760000|2022-03-29 16:52:40|1132.9|1122.1|1132.52|1121.72|1132.9|1122.1|1132.51|1121.71|4
1648572770000|2022-03-29 16:52:50|1132.53|1121.73|1133.4|1122.6|1133.4|1122.6|1132.51|1121.71|9
1648572780000|2022-03-29 16:53:00|1133.51|1122.71|1134.03|1123.23|1134.03|1123.23|1133.51|1122.71|4
1648572790000|2022-03-29 16:53:10|1133.9|1123.1|1133.9|1123.1|1133.9|1123.1|1133.9|1123.1|1
1648572800000|2022-03-29 16:53:20|1132.9|1122.1|1132.9|1122.1|1132.9|1122.1|1132.9|1122.1|1
1648572820000|2022-03-29 16:53:40|1133.4|1122.6|1134.77|1123.97|1134.77|1123.97|1133.4|1122.6|6
1648572830000|2022-03-29 16:53:50|1134.76|1123.96|1133.9|1123.1|1134.76|1123.96|1133.9|1123.1|2
1648572840000|2022-03-29 16:54:00|1134.26|1123.46|1134.76|1123.96|1134.76|1123.96|1134.26|1123.46|2
1648572850000|2022-03-29 16:54:10|1133.9|1123.1|1133.9|1123.1|1133.9|1123.1|1133.9|1123.1|1
1648572880000|2022-03-29 16:54:40|1132.9|1122.1|1131.9|1121.1|1132.9|1122.1|1131.9|1121.1|3
1648572890000|2022-03-29 16:54:50|1131.73|1120.93|1132.59|1121.79|1132.59|1121.79|1131.73|1120.93|4
1648572900000|2022-03-29 16:55:00|1132.67|1121.87|1133.19|1122.39|1133.19|1122.39|1132.67|1121.87|2
1648572910000|2022-03-29 16:55:10|1133.35|1122.55|1133.9|1123.1|1133.9|1123.1|1133.35|1122.55|3
1648572960000|2022-03-29 16:56:00|1134.13|1123.33|1134.13|1123.33|1134.13|1123.33|1134.13|1123.33|1
1648572970000|2022-03-29 16:56:10|1133.9|1123.1|1133.9|1123.1|1134.29|1123.49|1133.9|1123.1|3
1648572980000|2022-03-29 16:56:20|1134.29|1123.49|1134.29|1123.49|1134.29|1123.49|1134.29|1123.49|1
1648573000000|2022-03-29 16:56:40|1135.29|1124.49|1136.4|1125.6|1136.4|1125.6|1135.29|1124.49|5
1648573010000|2022-03-29 16:56:50|1136.49|1125.69|1136.49|1125.69|1136.49|1125.69|1136.49|1125.69|1
1648573020000|2022-03-29 16:57:00|1136.4|1125.6|1136.4|1125.6|1136.4|1125.6|1136.4|1125.6|1
1648573040000|2022-03-29 16:57:20|1136.62|1125.82|1137.22|1126.42|1137.22|1126.42|1136.62|1125.82|4
1648573060000|2022-03-29 16:57:40|1137.04|1126.24|1136.62|1125.82|1137.04|1126.24|1136.62|1125.82|3
1648573070000|2022-03-29 16:57:50|1136.85|1126.05|1136.9|1126.1|1136.9|1126.1|1136.85|1126.05|2
1648573080000|2022-03-29 16:58:00|1136.85|1126.05|1135.9|1125.1|1136.85|1126.05|1135.9|1125.1|2
1648573100000|2022-03-29 16:58:20|1134.9|1124.1|1134.9|1124.1|1134.9|1124.1|1134.9|1124.1|1
1648573110000|2022-03-29 16:58:30|1135.31|1124.51|1135.81|1125.01|1135.81|1125.01|1135.31|1124.51|2
1648573120000|2022-03-29 16:58:40|1135.31|1124.51|1135.4|1124.6|1135.4|1124.6|1134.67|1123.87|4
1648573130000|2022-03-29 16:58:50|1134.9|1124.1|1134.67|1123.87|1134.9|1124.1|1134.67|1123.87|2
1648573150000|2022-03-29 16:59:10|1134.68|1123.88|1136.4|1125.6|1136.4|1125.6|1134.68|1123.88|6
1648573160000|2022-03-29 16:59:20|1136.53|1125.73|1136.4|1125.6|1136.53|1125.73|1136.4|1125.6|2
1648573180000|2022-03-29 16:59:40|1136.53|1125.73|1136.53|1125.73|1136.53|1125.73|1136.53|1125.73|1
1648573190000|2022-03-29 16:59:50|1136.69|1125.89|1137.04|1126.24|1137.04|1126.24|1136.69|1125.89|3
1648573200000|2022-03-29 17:00:00|1136.8|1126|1136.67|1125.87|1136.8|1126|1136.67|1125.87|2
1648573210000|2022-03-29 17:00:10|1135.9|1125.1|1135.9|1125.1|1136.67|1125.87|1135.9|1125.1|4
1648573220000|2022-03-29 17:00:20|1136.17|1125.37|1136.67|1125.87|1136.67|1125.87|1135.9|1125.1|7
1648573230000|2022-03-29 17:00:30|1135.9|1125.1|1136.67|1125.87|1136.67|1125.87|1135.9|1125.1|5
1648573240000|2022-03-29 17:00:40|1135.9|1125.1|1135.9|1125.1|1135.9|1125.1|1135.9|1125.1|1
1648573270000|2022-03-29 17:01:10|1134.9|1124.1|1133.9|1123.1|1134.9|1124.1|1133.9|1123.1|4
1648573280000|2022-03-29 17:01:20|1133.93|1123.13|1133.9|1123.1|1133.93|1123.13|1133.9|1123.1|2
1648573290000|2022-03-29 17:01:30|1133.93|1123.13|1135.4|1124.6|1135.4|1124.6|1133.93|1123.13|4
1648573310000|2022-03-29 17:01:50|1135.6|1124.8|1136.1|1125.3|1136.1|1125.3|1135.49|1124.69|6
1648573330000|2022-03-29 17:02:10|1136.4|1125.6|1137.04|1126.24|1137.04|1126.24|1136.4|1125.6|5
1648573340000|2022-03-29 17:02:20|1137.4|1126.6|1137.9|1127.1|1137.9|1127.1|1137.4|1126.6|2
1648573350000|2022-03-29 17:02:30|1137.68|1126.88|1137.48|1126.68|1137.68|1126.88|1137.48|1126.68|2
1648573370000|2022-03-29 17:02:50|1136.9|1126.1|1137.21|1126.41|1137.21|1126.41|1136.9|1126.1|2
1648573380000|2022-03-29 17:03:00|1137.48|1126.68|1137.48|1126.68|1137.48|1126.68|1137.48|1126.68|1
1648573400000|2022-03-29 17:03:20|1137.49|1126.69|1137.49|1126.69|1137.49|1126.69|1137.48|1126.68|3
1648573410000|2022-03-29 17:03:30|1137.48|1126.68|1137.68|1126.88|1137.68|1126.88|1137.48|1126.68|5
1648573420000|2022-03-29 17:03:40|1137.9|1127.1|1138.01|1127.21|1138.01|1127.21|1137.9|1127.1|3
1648573430000|2022-03-29 17:03:50|1138.11|1127.31|1138.11|1127.31|1138.11|1127.31|1138.11|1127.31|1
1648573440000|2022-03-29 17:04:00|1137.68|1126.88|1136.9|1126.1|1137.68|1126.88|1136.9|1126.1|2
1648573450000|2022-03-29 17:04:10|1135.4|1124.6|1136.4|1125.6|1136.4|1125.6|1135.4|1124.6|3
1648573460000|2022-03-29 17:04:20|1136.55|1125.75|1136.56|1125.76|1136.56|1125.76|1136.55|1125.75|4
1648573470000|2022-03-29 17:04:30|1136.55|1125.75|1136.55|1125.75|1136.56|1125.76|1136.55|1125.75|5
1648573480000|2022-03-29 17:04:40|1136.56|1125.76|1137.9|1127.1|1137.9|1127.1|1136.55|1125.75|13
1648573490000|2022-03-29 17:04:50|1138.09|1127.29|1139.26|1128.46|1139.26|1128.46|1138.09|1127.29|3
1648573500000|2022-03-29 17:05:00|1139.9|1129.1|1140.02|1129.22|1140.02|1129.22|1139.9|1129.1|2
1648573520000|2022-03-29 17:05:20|1140.21|1129.41|1140.9|1130.1|1140.9|1130.1|1140.21|1129.41|3
1648573530000|2022-03-29 17:05:30|1141.4|1130.6|1141.4|1130.6|1141.4|1130.6|1141.4|1130.6|1
1648573540000|2022-03-29 17:05:40|1140.9|1130.1|1140.9|1130.1|1140.9|1130.1|1140.9|1130.1|1
1648573580000|2022-03-29 17:06:20|1140.4|1129.6|1139.9|1129.1|1140.4|1129.6|1139.9|1129.1|2
1648573600000|2022-03-29 17:06:40|1139.4|1128.6|1139.4|1128.6|1139.4|1128.6|1139.4|1128.6|1
1648573610000|2022-03-29 17:06:50|1138.09|1127.29|1137.59|1126.79|1138.09|1127.29|1137.59|1126.79|2
1648573620000|2022-03-29 17:07:00|1138.09|1127.29|1138.65|1127.85|1138.65|1127.85|1138.09|1127.29|3
1648573630000|2022-03-29 17:07:10|1138.15|1127.35|1138.15|1127.35|1138.15|1127.35|1138.15|1127.35|1
1648573640000|2022-03-29 17:07:20|1138.65|1127.85|1138.9|1128.1|1138.9|1128.1|1138.4|1127.6|3
1648573650000|2022-03-29 17:07:30|1138.52|1127.72|1138.52|1127.72|1138.52|1127.72|1138.52|1127.72|1
1648573660000|2022-03-29 17:07:40|1138.01|1127.21|1138.01|1127.21|1138.01|1127.21|1138.01|1127.21|1
1648573670000|2022-03-29 17:07:50|1137.51|1126.71|1138.4|1127.6|1138.4|1127.6|1137.51|1126.71|4
1648573680000|2022-03-29 17:08:00|1138.55|1127.75|1138.56|1127.76|1138.56|1127.76|1138.55|1127.75|2
1648573690000|2022-03-29 17:08:10|1138.9|1128.1|1140.4|1129.6|1140.4|1129.6|1138.9|1128.1|3
1648573700000|2022-03-29 17:08:20|1140.02|1129.22|1138.9|1128.1|1140.02|1129.22|1138.9|1128.1|3
1648573710000|2022-03-29 17:08:30|1139.02|1128.22|1138.9|1128.1|1139.02|1128.22|1138.9|1128.1|2
1648573720000|2022-03-29 17:08:40|1139.02|1128.22|1139.02|1128.22|1139.02|1128.22|1139.02|1128.22|1
1648573730000|2022-03-29 17:08:50|1138.9|1128.1|1138.9|1128.1|1138.9|1128.1|1138.9|1128.1|1
1648573760000|2022-03-29 17:09:20|1138.18|1127.38|1137.68|1126.88|1138.18|1127.38|1137.68|1126.88|2
1648573770000|2022-03-29 17:09:30|1137.49|1126.69|1138.3|1127.5|1138.3|1127.5|1137.49|1126.69|4
1648573780000|2022-03-29 17:09:40|1137.8|1127|1137.55|1126.75|1137.8|1127|1137.55|1126.75|2
1648573800000|2022-03-29 17:10:00|1137.7|1126.9|1138.4|1127.6|1138.4|1127.6|1137.7|1126.9|3
1648573810000|2022-03-29 17:10:10|1138.58|1127.78|1139.5|1128.7|1139.52|1128.72|1138.58|1127.78|9
1648573820000|2022-03-29 17:10:20|1138.9|1128.1|1138.4|1127.6|1138.9|1128.1|1138.4|1127.6|2
1648573830000|2022-03-29 17:10:30|1138.9|1128.1|1139.4|1128.6|1139.4|1128.6|1138.9|1128.1|2
1648573850000|2022-03-29 17:10:50|1138.9|1128.1|1138.9|1128.1|1138.9|1128.1|1138.9|1128.1|1
1648573860000|2022-03-29 17:11:00|1138.4|1127.6|1138.4|1127.6|1138.4|1127.6|1137.73|1126.93|4
1648573870000|2022-03-29 17:11:10|1138.9|1128.1|1138.9|1128.1|1138.9|1128.1|1138.9|1128.1|1
1648573880000|2022-03-29 17:11:20|1139.4|1128.6|1139.4|1128.6|1139.4|1128.6|1138.7|1127.9|5
1648573890000|2022-03-29 17:11:30|1139.5|1128.7|1139.5|1128.7|1139.51|1128.71|1139.5|1128.7|3
1648573900000|2022-03-29 17:11:40|1139.51|1128.71|1140.11|1129.31|1140.11|1129.31|1139.51|1128.71|3
1648573910000|2022-03-29 17:11:50|1140.4|1129.6|1140.4|1129.6|1140.4|1129.6|1140.4|1129.6|1
1648573920000|2022-03-29 17:12:00|1140.49|1129.69|1140.52|1129.72|1140.52|1129.72|1140.49|1129.69|4
1648573930000|2022-03-29 17:12:10|1140.53|1129.73|1140.54|1129.74|1140.54|1129.74|1140.53|1129.73|2
1648573950000|2022-03-29 17:12:30|1140.4|1129.6|1140.4|1129.6|1140.4|1129.6|1140.4|1129.6|1
1648574040000|2022-03-29 17:14:00|1140.12|1129.32|1139.62|1128.82|1140.12|1129.32|1139.62|1128.82|2
1648574050000|2022-03-29 17:14:10|1139.26|1128.46|1138.84|1128.04|1139.26|1128.46|1138.76|1127.96|3
1648574100000|2022-03-29 17:15:00|1138.4|1127.6|1138.4|1127.6|1138.4|1127.6|1138.4|1127.6|1
1648574120000|2022-03-29 17:15:20|1138.52|1127.72|1139.02|1128.22|1139.02|1128.22|1138.52|1127.72|4
1648574140000|2022-03-29 17:15:40|1138.84|1128.04|1138.64|1127.84|1138.84|1128.04|1138.64|1127.84|2
1648574160000|2022-03-29 17:16:00|1138.02|1127.22|1137.52|1126.72|1138.02|1127.22|1137.52|1126.72|2
1648574170000|2022-03-29 17:16:10|1137.26|1126.46|1137.26|1126.46|1137.26|1126.46|1137.26|1126.46|1
1648574180000|2022-03-29 17:16:20|1135.9|1125.1|1136.26|1125.46|1136.26|1125.46|1135.9|1125.1|4
1648574190000|2022-03-29 17:16:30|1135.9|1125.1|1136.26|1125.46|1136.26|1125.46|1135.9|1125.1|2
1648574200000|2022-03-29 17:16:40|1135.9|1125.1|1135.9|1125.1|1135.9|1125.1|1135.9|1125.1|1
1648574220000|2022-03-29 17:17:00|1136.26|1125.46|1135.9|1125.1|1136.26|1125.46|1135.9|1125.1|2
1648574240000|2022-03-29 17:17:20|1135.4|1124.6|1135.4|1124.6|1135.4|1124.6|1135.4|1124.6|1
1648574250000|2022-03-29 17:17:30|1135.14|1124.34|1134.64|1123.84|1135.14|1124.34|1134.64|1123.84|2
1648574260000|2022-03-29 17:17:40|1133.9|1123.1|1132.9|1122.1|1133.9|1123.1|1132.9|1122.1|2
1648574270000|2022-03-29 17:17:50|1131.9|1121.1|1131.73|1120.93|1131.9|1121.1|1131.73|1120.93|2
1648574280000|2022-03-29 17:18:00|1131.74|1120.94|1131.73|1120.93|1132.27|1121.47|1131.73|1120.93|5
1648574290000|2022-03-29 17:18:10|1130.9|1120.1|1130.9|1120.1|1130.9|1120.1|1130.9|1120.1|1
1648574300000|2022-03-29 17:18:20|1128.9|1118.1|1129.4|1118.6|1129.4|1118.6|1127.9|1117.1|5
1648574310000|2022-03-29 17:18:30|1128.9|1118.1|1128.4|1117.6|1128.9|1118.1|1128.4|1117.6|2
1648574320000|2022-03-29 17:18:40|1127.9|1117.1|1125.76|1114.96|1127.9|1117.1|1125.76|1114.96|5
1648574330000|2022-03-29 17:18:50|1124.9|1114.1|1124.9|1114.1|1124.9|1114.1|1124.9|1114.1|1
1648574340000|2022-03-29 17:19:00|1125.76|1114.96|1128.4|1117.6|1128.4|1117.6|1125.76|1114.96|8
1648574350000|2022-03-29 17:19:10|1128|1117.2|1127.5|1116.7|1128|1117.2|1127.5|1116.7|2
1648574360000|2022-03-29 17:19:20|1127.4|1116.6|1127.4|1116.6|1127.4|1116.6|1127.4|1116.6|1
1648574370000|2022-03-29 17:19:30|1126.9|1116.1|1126.9|1116.1|1126.9|1116.1|1126.9|1116.1|1
1648574380000|2022-03-29 17:19:40|1126.55|1115.75|1127.9|1117.1|1127.9|1117.1|1126.55|1115.75|5
1648574390000|2022-03-29 17:19:50|1127.4|1116.6|1127.4|1116.6|1127.4|1116.6|1127.4|1116.6|1
1648574400000|2022-03-29 17:20:00|1127.06|1116.26|1126.56|1115.76|1127.06|1116.26|1126.56|1115.76|2
1648574410000|2022-03-29 17:20:10|1126.36|1115.56|1126.36|1115.56|1126.36|1115.56|1125.86|1115.06|3
1648574420000|2022-03-29 17:20:20|1125.86|1115.06|1124.9|1114.1|1125.86|1115.06|1124.9|1114.1|2
1648574450000|2022-03-29 17:20:50|1125.4|1114.6|1124.9|1114.1|1125.86|1115.06|1124.9|1114.1|3
1648574460000|2022-03-29 17:21:00|1125.36|1114.56|1125.36|1114.56|1125.36|1114.56|1125.36|1114.56|1
1648574470000|2022-03-29 17:21:10|1124.9|1114.1|1124.9|1114.1|1124.9|1114.1|1124.9|1114.1|1
1648574480000|2022-03-29 17:21:20|1122.9|1112.1|1122.9|1112.1|1122.9|1112.1|1122.9|1112.1|1
1648574510000|2022-03-29 17:21:50|1121.9|1111.1|1122.4|1111.6|1122.4|1111.6|1121.9|1111.1|2
1648574520000|2022-03-29 17:22:00|1122.6|1111.8|1124.4|1113.6|1124.4|1113.6|1122.6|1111.8|5
1648574530000|2022-03-29 17:22:10|1124.9|1114.1|1124.9|1114.1|1125.4|1114.6|1124.9|1114.1|3
1648574540000|2022-03-29 17:22:20|1124.4|1113.6|1124.05|1113.25|1124.4|1113.6|1123.4|1112.6|5
1648574560000|2022-03-29 17:22:40|1124.4|1113.6|1125.4|1114.6|1125.4|1114.6|1124.4|1113.6|4
1648574570000|2022-03-29 17:22:50|1125.81|1115.01|1125.9|1115.1|1126.31|1115.51|1125.81|1115.01|3
1648574610000|2022-03-29 17:23:30|1126.31|1115.51|1126.31|1115.51|1126.31|1115.51|1126.31|1115.51|1
1648574630000|2022-03-29 17:23:50|1126.03|1115.23|1125.4|1114.6|1126.03|1115.23|1125.4|1114.6|3
1648574650000|2022-03-29 17:24:10|1125.51|1114.71|1126.31|1115.51|1126.31|1115.51|1125.51|1114.71|4
1648574660000|2022-03-29 17:24:20|1126.43|1115.63|1125.4|1114.6|1126.43|1115.63|1125.4|1114.6|3
1648574670000|2022-03-29 17:24:30|1125.53|1114.73|1125.53|1114.73|1125.53|1114.73|1125.53|1114.73|1
1648574680000|2022-03-29 17:24:40|1125.51|1114.71|1125.51|1114.71|1125.51|1114.71|1125.51|1114.71|1
1648574690000|2022-03-29 17:24:50|1125.52|1114.72|1125.4|1114.6|1125.52|1114.72|1125.4|1114.6|2
1648574710000|2022-03-29 17:25:10|1125.49|1114.69|1125.52|1114.72|1125.52|1114.72|1125.49|1114.69|2
1648574720000|2022-03-29 17:25:20|1125.93|1115.13|1126.5|1115.7|1126.5|1115.7|1125.93|1115.13|3
1648574730000|2022-03-29 17:25:30|1126.63|1115.83|1126.9|1116.1|1126.9|1116.1|1126.4|1115.6|6
1648574750000|2022-03-29 17:25:50|1126.53|1115.73|1126.66|1115.86|1126.66|1115.86|1126.53|1115.73|4
1648574760000|2022-03-29 17:26:00|1126.9|1116.1|1126.9|1116.1|1126.9|1116.1|1126.9|1116.1|1
1648574770000|2022-03-29 17:26:10|1126.44|1115.64|1126.44|1115.64|1126.44|1115.64|1126.44|1115.64|1
1648574780000|2022-03-29 17:26:20|1126.03|1115.23|1126.03|1115.23|1126.03|1115.23|1126.03|1115.23|1
1648574790000|2022-03-29 17:26:30|1125.02|1114.22|1125.4|1114.6|1125.4|1114.6|1124.52|1113.72|5
1648574800000|2022-03-29 17:26:40|1125.57|1114.77|1125.9|1115.1|1126.31|1115.51|1125.57|1114.77|4
1648574820000|2022-03-29 17:27:00|1125.58|1114.78|1125.4|1114.6|1126.31|1115.51|1125.4|1114.6|5
1648574850000|2022-03-29 17:27:30|1125.81|1115.01|1126.31|1115.51|1126.31|1115.51|1125.81|1115.01|2
1648574860000|2022-03-29 17:27:40|1125.9|1115.1|1125.62|1114.82|1125.9|1115.1|1125.62|1114.82|2
1648574870000|2022-03-29 17:27:50|1125.81|1115.01|1125.62|1114.82|1126.21|1115.41|1125.61|1114.81|6
1648574880000|2022-03-29 17:28:00|1125.12|1114.32|1125.4|1114.6|1125.4|1114.6|1124.6|1113.8|5
1648574890000|2022-03-29 17:28:10|1125.11|1114.31|1124.61|1113.81|1125.11|1114.31|1124.6|1113.8|7
1648574900000|2022-03-29 17:28:20|1124.6|1113.8|1125.4|1114.6|1125.4|1114.6|1124.6|1113.8|5
1648574910000|2022-03-29 17:28:30|1125.5|1114.7|1126.31|1115.51|1126.31|1115.51|1125.5|1114.7|2
1648574930000|2022-03-29 17:28:50|1126.14|1115.34|1125.5|1114.7|1126.31|1115.51|1125.49|1114.69|11
1648574940000|2022-03-29 17:29:00|1125.49|1114.69|1125.9|1115.1|1125.9|1115.1|1125.49|1114.69|3
1648574950000|2022-03-29 17:29:10|1126.31|1115.51|1126.31|1115.51|1126.31|1115.51|1126.31|1115.51|1
1648574960000|2022-03-29 17:29:20|1126.44|1115.64|1126.9|1116.1|1126.9|1116.1|1126.44|1115.64|4
1648574970000|2022-03-29 17:29:30|1126.5|1115.7|1126.42|1115.62|1126.5|1115.7|1126.41|1115.61|3
1648574980000|2022-03-29 17:29:40|1126.01|1115.21|1126.01|1115.21|1126.01|1115.21|1126.01|1115.21|1
1648574990000|2022-03-29 17:29:50|1125.51|1114.71|1124.4|1113.6|1125.51|1114.71|1124.4|1113.6|2
1648575000000|2022-03-29 17:30:00|1123.9|1113.1|1124.67|1113.87|1124.67|1113.87|1123.54|1112.74|5
1648575010000|2022-03-29 17:30:10|1124.9|1114.1|1124.49|1113.69|1125.55|1114.75|1124.49|1113.69|8
1648575020000|2022-03-29 17:30:20|1124.4|1113.6|1123.1|1112.3|1124.4|1113.6|1123.1|1112.3|3
1648575030000|2022-03-29 17:30:30|1122.6|1111.8|1122.6|1111.8|1122.61|1111.81|1122.6|1111.8|3
1648575040000|2022-03-29 17:30:40|1121.9|1111.1|1121.9|1111.1|1122.6|1111.8|1121.9|1111.1|4
1648575050000|2022-03-29 17:30:50|1120.9|1110.1|1120.9|1110.1|1120.9|1110.1|1120.9|1110.1|1
1648575060000|2022-03-29 17:31:00|1119.9|1109.1|1119.4|1108.6|1119.9|1109.1|1118.9|1108.1|6
1648575070000|2022-03-29 17:31:10|1119.9|1109.1|1120.6|1109.8|1120.6|1109.8|1119.9|1109.1|3
1648575080000|2022-03-29 17:31:20|1119.9|1109.1|1119.9|1109.1|1119.9|1109.1|1118.9|1108.1|4
1648575090000|2022-03-29 17:31:30|1120.6|1109.8|1120.6|1109.8|1120.6|1109.8|1120.6|1109.8|1
1648575100000|2022-03-29 17:31:40|1119.9|1109.1|1120.6|1109.8|1120.6|1109.8|1119.9|1109.1|3
1648575110000|2022-03-29 17:31:50|1120.9|1110.1|1121.4|1110.6|1122.03|1111.23|1120.9|1110.1|6
1648575120000|2022-03-29 17:32:00|1121.55|1110.75|1123.4|1112.6|1123.4|1112.6|1121.55|1110.75|5
1648575130000|2022-03-29 17:32:10|1123.16|1112.36|1123.4|1112.6|1123.4|1112.6|1122.66|1111.86|6
1648575140000|2022-03-29 17:32:20|1123.7|1112.9|1124.2|1113.4|1124.2|1113.4|1123.7|1112.9|2
1648575150000|2022-03-29 17:32:30|1124.43|1113.63|1125.4|1114.6|1125.4|1114.6|1124.43|1113.63|4
1648575170000|2022-03-29 17:32:50|1125.5|1114.7|1126.9|1116.1|1126.9|1116.1|1125.5|1114.7|6
1648575180000|2022-03-29 17:33:00|1127.4|1116.6|1127.9|1117.1|1127.9|1117.1|1127.4|1116.6|2
1648575190000|2022-03-29 17:33:10|1127.02|1116.22|1126.4|1115.6|1127.02|1116.22|1125.53|1114.73|6
1648575200000|2022-03-29 17:33:20|1126.49|1115.69|1127.4|1116.6|1127.9|1117.1|1126.49|1115.69|6
1648575210000|2022-03-29 17:33:30|1127.9|1117.1|1127.4|1116.6|1127.9|1117.1|1127.05|1116.25|3
1648575230000|2022-03-29 17:33:50|1127.9|1117.1|1127.9|1117.1|1127.9|1117.1|1127.9|1117.1|1
1648575240000|2022-03-29 17:34:00|1128.4|1117.6|1128.69|1117.89|1128.97|1118.17|1128.4|1117.6|7
1648575250000|2022-03-29 17:34:10|1128.6|1117.8|1127.99|1117.19|1128.6|1117.8|1127.49|1116.69|5
1648575260000|2022-03-29 17:34:20|1127.49|1116.69|1127.63|1116.83|1127.64|1116.84|1127.49|1116.69|8
1648575270000|2022-03-29 17:34:30|1128.13|1117.33|1127.54|1116.74|1128.13|1117.33|1127.53|1116.73|4
1648575280000|2022-03-29 17:34:40|1127.53|1116.73|1127.54|1116.74|1127.54|1116.74|1127.53|1116.73|6
1648575290000|2022-03-29 17:34:50|1127.67|1116.87|1127.68|1116.88|1128.18|1117.38|1127.67|1116.87|3
1648575300000|2022-03-29 17:35:00|1127.54|1116.74|1127.4|1116.6|1127.65|1116.85|1127.4|1116.6|4
1648575310000|2022-03-29 17:35:10|1127.51|1116.71|1128|1117.2|1128|1117.2|1127.49|1116.69|5
1648575320000|2022-03-29 17:35:20|1128.4|1117.6|1127.4|1116.6|1128.4|1117.6|1127.4|1116.6|3
1648575330000|2022-03-29 17:35:30|1126.9|1116.1|1126.4|1115.6|1126.9|1116.1|1126.4|1115.6|4
1648575360000|2022-03-29 17:36:00|1126.6|1115.8|1126.6|1115.8|1126.61|1115.81|1126.6|1115.8|5
1648575370000|2022-03-29 17:36:10|1126.4|1115.6|1126.4|1115.6|1126.4|1115.6|1126.4|1115.6|1
1648575380000|2022-03-29 17:36:20|1126.9|1116.1|1127.4|1116.6|1127.4|1116.6|1126.9|1116.1|2
1648575410000|2022-03-29 17:36:50|1126.54|1115.74|1126.52|1115.72|1126.54|1115.74|1126.52|1115.72|2
1648575420000|2022-03-29 17:37:00|1126.02|1115.22|1125.69|1114.89|1126.02|1115.22|1125.69|1114.89|2
1648575430000|2022-03-29 17:37:10|1125.7|1114.9|1126.4|1115.6|1126.4|1115.6|1125.7|1114.9|5
1648575450000|2022-03-29 17:37:30|1126.19|1115.39|1125.69|1114.89|1126.19|1115.39|1125.69|1114.89|2
1648575510000|2022-03-29 17:38:30|1125.7|1114.9|1125.69|1114.89|1125.7|1114.9|1125.69|1114.89|2
1648575540000|2022-03-29 17:39:00|1125.96|1115.16|1126.18|1115.38|1126.18|1115.38|1125.96|1115.16|2
1648575550000|2022-03-29 17:39:10|1126.31|1115.51|1126.9|1116.1|1126.9|1116.1|1126.31|1115.51|2
1648575560000|2022-03-29 17:39:20|1127.4|1116.6|1127.4|1116.6|1127.4|1116.6|1127.4|1116.6|1
1648575570000|2022-03-29 17:39:30|1127.59|1116.79|1127.59|1116.79|1127.59|1116.79|1127.59|1116.79|1
1648575580000|2022-03-29 17:39:40|1127.09|1116.29|1126.49|1115.69|1127.09|1116.29|1126.49|1115.69|2
1648575600000|2022-03-29 17:40:00|1126.61|1115.81|1126.67|1115.87|1126.67|1115.87|1126.61|1115.81|3
1648575620000|2022-03-29 17:40:20|1125.9|1115.1|1125.9|1115.1|1125.9|1115.1|1125.9|1115.1|1
1648575650000|2022-03-29 17:40:50|1125.96|1115.16|1126.29|1115.49|1126.29|1115.49|1125.9|1115.1|3
1648575670000|2022-03-29 17:41:10|1126.55|1115.75|1126.55|1115.75|1126.55|1115.75|1126.55|1115.75|1
1648575680000|2022-03-29 17:41:20|1126.56|1115.76|1126.9|1116.1|1126.9|1116.1|1126.56|1115.76|2
1648575690000|2022-03-29 17:41:30|1127.4|1116.6|1128.4|1117.6|1128.4|1117.6|1127.4|1116.6|5
1648575700000|2022-03-29 17:41:40|1128.6|1117.8|1129.4|1118.6|1129.4|1118.6|1128.6|1117.8|3
1648575710000|2022-03-29 17:41:50|1129.99|1119.19|1130.6|1119.8|1130.6|1119.8|1129.99|1119.19|2
1648575720000|2022-03-29 17:42:00|1130.92|1120.12|1130.92|1120.12|1130.92|1120.12|1130.92|1120.12|1
1648575740000|2022-03-29 17:42:20|1130.6|1119.8|1130.61|1119.81|1130.61|1119.81|1130.6|1119.8|2
1648575750000|2022-03-29 17:42:30|1130.6|1119.8|1130.6|1119.8|1130.6|1119.8|1130.6|1119.8|1
1648575760000|2022-03-29 17:42:40|1130.61|1119.81|1130.82|1120.02|1130.82|1120.02|1130.61|1119.81|2
1648575810000|2022-03-29 17:43:30|1130.3|1119.5|1129.9|1119.1|1130.3|1119.5|1129.9|1119.1|2
1648575830000|2022-03-29 17:43:50|1130.14|1119.34|1130.32|1119.52|1130.32|1119.52|1130.14|1119.34|2
1648575840000|2022-03-29 17:44:00|1129.9|1119.1|1129.9|1119.1|1129.9|1119.1|1129.9|1119.1|1
1648575860000|2022-03-29 17:44:20|1130.14|1119.34|1130.32|1119.52|1130.32|1119.52|1130.14|1119.34|2
1648575880000|2022-03-29 17:44:40|1130.33|1119.53|1130.35|1119.55|1130.35|1119.55|1130.32|1119.52|4
1648575900000|2022-03-29 17:45:00|1130.32|1119.52|1129.9|1119.1|1130.32|1119.52|1129.9|1119.1|2
1648575910000|2022-03-29 17:45:10|1129.4|1118.6|1128.49|1117.69|1129.4|1118.6|1128.49|1117.69|2
1648575920000|2022-03-29 17:45:20|1128.5|1117.7|1128.49|1117.69|1128.5|1117.7|1128.49|1117.69|2
1648575930000|2022-03-29 17:45:30|1128.28|1117.48|1127.57|1116.77|1128.28|1117.48|1127.51|1116.71|4
1648575940000|2022-03-29 17:45:40|1127.58|1116.78|1128.11|1117.31|1128.11|1117.31|1127.58|1116.78|3
1648575960000|2022-03-29 17:46:00|1128.65|1117.85|1128.94|1118.14|1128.94|1118.14|1128.65|1117.85|2
1648575990000|2022-03-29 17:46:30|1129.44|1118.64|1129.44|1118.64|1129.44|1118.64|1129.44|1118.64|1
1648576020000|2022-03-29 17:47:00|1129.94|1119.14|1129.94|1119.14|1129.94|1119.14|1129.94|1119.14|1
1648576050000|2022-03-29 17:47:30|1130.23|1119.43|1130.06|1119.26|1130.23|1119.43|1130.05|1119.25|5
1648576070000|2022-03-29 17:47:50|1131.52|1120.72|1131.9|1121.1|1131.9|1121.1|1131.52|1120.72|2
1648576110000|2022-03-29 17:48:30|1132.06|1121.26|1132.9|1122.1|1132.9|1122.1|1132.06|1121.26|2
1648576120000|2022-03-29 17:48:40|1132.56|1121.76|1132.56|1121.76|1132.56|1121.76|1132.56|1121.76|1
1648576130000|2022-03-29 17:48:50|1132.9|1122.1|1132.99|1122.19|1132.99|1122.19|1132.9|1122.1|2
1648576140000|2022-03-29 17:49:00|1133.1|1122.3|1133.1|1122.3|1133.1|1122.3|1133.1|1122.3|1
1648576150000|2022-03-29 17:49:10|1132.92|1122.12|1132.71|1121.91|1132.92|1122.12|1132.71|1121.91|3
1648576160000|2022-03-29 17:49:20|1132.8|1122|1132.8|1122|1132.99|1122.19|1132.8|1122|3
1648576170000|2022-03-29 17:49:30|1132.37|1121.57|1132.38|1121.58|1132.38|1121.58|1132.37|1121.57|2
1648576240000|2022-03-29 17:50:40|1132.07|1121.27|1132.07|1121.27|1132.07|1121.27|1132.07|1121.27|1
1648576250000|2022-03-29 17:50:50|1131.9|1121.1|1131.9|1121.1|1131.9|1121.1|1131.9|1121.1|1
1648576260000|2022-03-29 17:51:00|1132.21|1121.41|1132.9|1122.1|1132.9|1122.1|1132.21|1121.41|4
1648576270000|2022-03-29 17:51:10|1133.03|1122.23|1133.9|1123.1|1133.9|1123.1|1133.03|1122.23|4
1648576280000|2022-03-29 17:51:20|1134.3|1123.5|1134.3|1123.5|1134.3|1123.5|1134.3|1123.5|1
1648576300000|2022-03-29 17:51:40|1134.39|1123.59|1134.39|1123.59|1134.39|1123.59|1134.39|1123.59|1
1648576310000|2022-03-29 17:51:50|1134.9|1124.1|1135.4|1124.6|1135.4|1124.6|1134.9|1124.1|4
1648576320000|2022-03-29 17:52:00|1135.41|1124.61|1135.32|1124.52|1135.41|1124.61|1135.31|1124.51|10
1648576330000|2022-03-29 17:52:10|1135.57|1124.77|1135.57|1124.77|1135.57|1124.77|1135.57|1124.77|1
1648576350000|2022-03-29 17:52:30|1135.37|1124.57|1135.9|1125.1|1135.9|1125.1|1135.37|1124.57|2
1648576380000|2022-03-29 17:53:00|1135.49|1124.69|1135.49|1124.69|1135.49|1124.69|1135.49|1124.69|1
1648576400000|2022-03-29 17:53:20|1135.73|1124.93|1135.73|1124.93|1135.73|1124.93|1135.73|1124.93|1
1648576440000|2022-03-29 17:54:00|1135.9|1125.1|1135.66|1124.86|1135.9|1125.1|1135.66|1124.86|2
1648576450000|2022-03-29 17:54:10|1135.69|1124.89|1135.9|1125.1|1135.9|1125.1|1135.69|1124.89|2
1648576480000|2022-03-29 17:54:40|1135.99|1125.19|1136|1125.2|1136|1125.2|1135.99|1125.19|2
1648576500000|2022-03-29 17:55:00|1135.71|1124.91|1135.71|1124.91|1135.71|1124.91|1135.71|1124.91|1
1648576510000|2022-03-29 17:55:10|1135.62|1124.82|1134.49|1123.69|1135.62|1124.82|1134.49|1123.69|3
1648576520000|2022-03-29 17:55:20|1134.69|1123.89|1135.11|1124.31|1135.11|1124.31|1134.69|1123.89|2
1648576530000|2022-03-29 17:55:30|1134.61|1123.81|1134.4|1123.6|1134.61|1123.81|1134.4|1123.6|2
1648576540000|2022-03-29 17:55:40|1134.61|1123.81|1135.11|1124.31|1135.11|1124.31|1134.61|1123.81|3
1648576550000|2022-03-29 17:55:50|1134.9|1124.1|1134.9|1124.1|1134.9|1124.1|1134.9|1124.1|1
1648576560000|2022-03-29 17:56:00|1134.4|1123.6|1134.4|1123.6|1134.4|1123.6|1134.4|1123.6|1
1648576570000|2022-03-29 17:56:10|1133.9|1123.1|1133.9|1123.1|1133.9|1123.1|1133.9|1123.1|1
1648576610000|2022-03-29 17:56:50|1132.9|1122.1|1132.9|1122.1|1132.9|1122.1|1132.9|1122.1|1
1648576630000|2022-03-29 17:57:10|1133.02|1122.22|1133.02|1122.22|1133.02|1122.22|1133.02|1122.22|1
1648576640000|2022-03-29 17:57:20|1133.52|1122.72|1133.42|1122.62|1133.52|1122.72|1133.42|1122.62|4
1648576650000|2022-03-29 17:57:30|1133.23|1122.43|1133.02|1122.22|1133.23|1122.43|1133.02|1122.22|2
1648576660000|2022-03-29 17:57:40|1133.03|1122.23|1133.02|1122.22|1133.03|1122.23|1133.02|1122.22|2
1648576670000|2022-03-29 17:57:50|1133.1|1122.3|1133.1|1122.3|1133.1|1122.3|1133.1|1122.3|1
1648576680000|2022-03-29 17:58:00|1132.9|1122.1|1132.82|1122.02|1132.9|1122.1|1132.82|1122.02|2
1648576690000|2022-03-29 17:58:10|1133.01|1122.21|1133.1|1122.3|1133.11|1122.31|1132.82|1122.02|7
1648576700000|2022-03-29 17:58:20|1133.31|1122.51|1133.9|1123.1|1133.9|1123.1|1133.31|1122.51|2
1648576710000|2022-03-29 17:58:30|1133.6|1122.8|1133.31|1122.51|1133.6|1122.8|1133.31|1122.51|2
1648576720000|2022-03-29 17:58:40|1133.32|1122.52|1133.6|1122.8|1133.6|1122.8|1133.31|1122.51|5
1648576740000|2022-03-29 17:59:00|1132.9|1122.1|1132.9|1122.1|1132.9|1122.1|1132.9|1122.1|1
1648576750000|2022-03-29 17:59:10|1133.1|1122.3|1133.31|1122.51|1133.31|1122.51|1133.1|1122.3|3
1648576840000|2022-03-29 18:00:40|1132.9|1122.1|1132.9|1122.1|1132.9|1122.1|1132.9|1122.1|1
1648576860000|2022-03-29 18:01:00|1132.2|1121.4|1130.77|1119.97|1132.2|1121.4|1130.77|1119.97|4
1648576870000|2022-03-29 18:01:10|1130.78|1119.98|1130.78|1119.98|1130.78|1119.98|1130.78|1119.98|1
1648576890000|2022-03-29 18:01:30|1130.9|1120.1|1131.16|1120.36|1131.17|1120.37|1130.9|1120.1|4
1648576900000|2022-03-29 18:01:40|1132.16|1121.36|1132.16|1121.36|1132.16|1121.36|1132.16|1121.36|1
1648576910000|2022-03-29 18:01:50|1132.4|1121.6|1132.4|1121.6|1132.4|1121.6|1132.4|1121.6|1
1648576930000|2022-03-29 18:02:10|1132.49|1121.69|1132.76|1121.96|1132.76|1121.96|1132.49|1121.69|3
1648576940000|2022-03-29 18:02:20|1132.77|1121.97|1132.76|1121.96|1132.77|1121.97|1132.76|1121.96|2
1648576950000|2022-03-29 18:02:30|1131.9|1121.1|1131.9|1121.1|1131.9|1121.1|1131.9|1121.1|1
1648576960000|2022-03-29 18:02:40|1131.4|1120.6|1131.62|1120.82|1131.62|1120.82|1131.4|1120.6|2
1648576970000|2022-03-29 18:02:50|1131.67|1120.87|1131.68|1120.88|1131.68|1120.88|1131.67|1120.87|2
1648576980000|2022-03-29 18:03:00|1131.67|1120.87|1131.4|1120.6|1131.67|1120.87|1131.4|1120.6|2
1648577000000|2022-03-29 18:03:20|1131.62|1120.82|1131.62|1120.82|1131.62|1120.82|1131.62|1120.82|1
1648577010000|2022-03-29 18:03:30|1131.63|1120.83|1131.62|1120.82|1131.63|1120.83|1131.62|1120.82|16
1648577020000|2022-03-29 18:03:40|1131.63|1120.83|1131.62|1120.82|1131.63|1120.83|1131.62|1120.82|14
1648577030000|2022-03-29 18:03:50|1131.63|1120.83|1131.55|1120.75|1131.63|1120.83|1131.55|1120.75|11
1648577040000|2022-03-29 18:04:00|1131.56|1120.76|1131.4|1120.6|1131.56|1120.76|1131.4|1120.6|7
1648577050000|2022-03-29 18:04:10|1131.5|1120.7|1131.65|1120.85|1131.66|1120.86|1131.5|1120.7|9
1648577060000|2022-03-29 18:04:20|1131.66|1120.86|1131.65|1120.85|1131.66|1120.86|1131.65|1120.85|4
1648577080000|2022-03-29 18:04:40|1131.59|1120.79|1131.4|1120.6|1131.59|1120.79|1131.4|1120.6|2
1648577100000|2022-03-29 18:05:00|1131.54|1120.74|1131.4|1120.6|1131.54|1120.74|1131.4|1120.6|2
1648577190000|2022-03-29 18:06:30|1131.49|1120.69|1131.49|1120.69|1131.5|1120.7|1131.49|1120.69|3
1648577200000|2022-03-29 18:06:40|1131.5|1120.7|1131.5|1120.7|1131.51|1120.71|1131.5|1120.7|9
1648577210000|2022-03-29 18:06:50|1131.51|1120.71|1131.4|1120.6|1131.74|1120.94|1131.4|1120.6|12
1648577230000|2022-03-29 18:07:10|1131.61|1120.81|1131.62|1120.82|1131.63|1120.83|1131.61|1120.81|4
1648577240000|2022-03-29 18:07:20|1131.9|1121.1|1132.49|1121.69|1132.49|1121.69|1131.9|1121.1|3
1648577250000|2022-03-29 18:07:30|1132.99|1122.19|1133.4|1122.6|1133.4|1122.6|1132.99|1122.19|2
1648577290000|2022-03-29 18:08:10|1133.56|1122.76|1134.06|1123.26|1134.06|1123.26|1133.56|1122.76|4
1648577310000|2022-03-29 18:08:30|1134.05|1123.25|1134.14|1123.34|1134.14|1123.34|1134.05|1123.25|6
1648577330000|2022-03-29 18:08:50|1134.05|1123.25|1134.05|1123.25|1134.05|1123.25|1134.05|1123.25|1
1648577340000|2022-03-29 18:09:00|1133.9|1123.1|1134|1123.2|1134|1123.2|1133.6|1122.8|13
1648577350000|2022-03-29 18:09:10|1134.29|1123.49|1133.9|1123.1|1134.29|1123.49|1133.9|1123.1|4
1648577360000|2022-03-29 18:09:20|1133.59|1122.79|1133.4|1122.6|1133.59|1122.79|1133.4|1122.6|2
1648577430000|2022-03-29 18:10:30|1132.4|1121.6|1132.4|1121.6|1132.4|1121.6|1132.4|1121.6|1
1648577480000|2022-03-29 18:11:20|1131.99|1121.19|1131.51|1120.71|1131.99|1121.19|1131.49|1120.69|3
1648577490000|2022-03-29 18:11:30|1131.74|1120.94|1131.9|1121.1|1131.9|1121.1|1131.74|1120.94|3
1648577510000|2022-03-29 18:11:50|1131.74|1120.94|1131.58|1120.78|1131.74|1120.94|1131.58|1120.78|2
1648577530000|2022-03-29 18:12:10|1131.32|1120.52|1130.77|1119.97|1131.32|1120.52|1130.77|1119.97|3
1648577550000|2022-03-29 18:12:30|1130.79|1119.99|1130.79|1119.99|1130.79|1119.99|1130.79|1119.99|1
1648577560000|2022-03-29 18:12:40|1130.77|1119.97|1130.77|1119.97|1130.77|1119.97|1130.77|1119.97|1
1648577580000|2022-03-29 18:13:00|1130.27|1119.47|1130.27|1119.47|1130.27|1119.47|1130.27|1119.47|1
1648577590000|2022-03-29 18:13:10|1129.9|1119.1|1129.9|1119.1|1129.9|1119.1|1129.9|1119.1|1
1648577630000|2022-03-29 18:13:50|1130.4|1119.6|1130.77|1119.97|1130.77|1119.97|1130.4|1119.6|2
1648577730000|2022-03-29 18:15:30|1130.27|1119.47|1129.9|1119.1|1130.27|1119.47|1129.9|1119.1|2
1648577770000|2022-03-29 18:16:10|1128.9|1118.1|1128.9|1118.1|1128.9|1118.1|1128.9|1118.1|1
1648577800000|2022-03-29 18:16:40|1128.4|1117.6|1128.4|1117.6|1128.4|1117.6|1128.4|1117.6|1
1648577810000|2022-03-29 18:16:50|1128.51|1117.71|1129.08|1118.28|1129.08|1118.28|1128.51|1117.71|5
1648577830000|2022-03-29 18:17:10|1128.58|1117.78|1128.58|1117.78|1128.58|1117.78|1128.58|1117.78|1
1648577850000|2022-03-29 18:17:30|1129.08|1118.28|1129.4|1118.6|1129.4|1118.6|1129.08|1118.28|2
1648577920000|2022-03-29 18:18:40|1129.14|1118.34|1129.03|1118.23|1129.14|1118.34|1129.03|1118.23|3
1648577930000|2022-03-29 18:18:50|1128.03|1117.23|1128.03|1117.23|1128.03|1117.23|1128.03|1117.23|1
1648577940000|2022-03-29 18:19:00|1127.72|1116.92|1127.73|1116.93|1127.73|1116.93|1127.72|1116.92|2
1648577960000|2022-03-29 18:19:20|1128.23|1117.43|1128.4|1117.6|1128.4|1117.6|1128.23|1117.43|2
1648578070000|2022-03-29 18:21:10|1127.65|1116.85|1127.52|1116.72|1127.65|1116.85|1127.52|1116.72|2
1648578080000|2022-03-29 18:21:20|1126.52|1115.72|1126.52|1115.72|1126.52|1115.72|1126.52|1115.72|1
1648578090000|2022-03-29 18:21:30|1126.66|1115.86|1126.67|1115.87|1126.67|1115.87|1126.66|1115.86|4
1648578100000|2022-03-29 18:21:40|1126.9|1116.1|1126.9|1116.1|1126.9|1116.1|1126.9|1116.1|1
1648578120000|2022-03-29 18:22:00|1126.78|1115.98|1126.79|1115.99|1126.79|1115.99|1126.78|1115.98|2
1648578130000|2022-03-29 18:22:10|1126.9|1116.1|1126.9|1116.1|1126.9|1116.1|1126.9|1116.1|1
1648578160000|2022-03-29 18:22:40|1127.4|1116.6|1127.4|1116.6|1127.4|1116.6|1127.4|1116.6|1
1648578170000|2022-03-29 18:22:50|1128.4|1117.6|1128.4|1117.6|1128.4|1117.6|1128.4|1117.6|1
1648578180000|2022-03-29 18:23:00|1127.9|1117.1|1127.9|1117.1|1127.9|1117.1|1127.9|1117.1|1
1648578190000|2022-03-29 18:23:10|1127.62|1116.82|1127.62|1116.82|1127.62|1116.82|1127.62|1116.82|1
1648578210000|2022-03-29 18:23:30|1127.9|1117.1|1128.4|1117.6|1128.4|1117.6|1127.9|1117.1|2
1648578280000|2022-03-29 18:24:40|1128.8|1118|1128.81|1118.01|1128.81|1118.01|1128.8|1118|2
1648578310000|2022-03-29 18:25:10|1128.8|1118|1128.8|1118|1128.8|1118|1128.8|1118|1
1648578400000|2022-03-29 18:26:40|1128.07|1117.27|1128.07|1117.27|1128.07|1117.27|1128.07|1117.27|1
1648578410000|2022-03-29 18:26:50|1127.9|1117.1|1127.9|1117.1|1127.9|1117.1|1127.9|1117.1|1
1648578420000|2022-03-29 18:27:00|1128.4|1117.6|1128.4|1117.6|1128.4|1117.6|1128.4|1117.6|1
1648578430000|2022-03-29 18:27:10|1128.9|1118.1|1129.4|1118.6|1129.4|1118.6|1128.9|1118.1|2
1648578470000|2022-03-29 18:27:50|1129.01|1118.21|1128.51|1117.71|1129.01|1118.21|1128.51|1117.71|2
1648578490000|2022-03-29 18:28:10|1129.01|1118.21|1129.4|1118.6|1129.4|1118.6|1129.01|1118.21|2
1648578500000|2022-03-29 18:28:20|1129.5|1118.7|1129.51|1118.71|1129.51|1118.71|1129.5|1118.7|2
1648578520000|2022-03-29 18:28:40|1129.5|1118.7|1129.5|1118.7|1129.5|1118.7|1129.5|1118.7|1
1648578530000|2022-03-29 18:28:50|1129|1118.2|1128.72|1117.92|1129|1118.2|1128.72|1117.92|2
1648578540000|2022-03-29 18:29:00|1129.22|1118.42|1129.4|1118.6|1129.4|1118.6|1129.22|1118.42|2
1648578550000|2022-03-29 18:29:10|1129.61|1118.81|1129.62|1118.82|1129.62|1118.82|1129.61|1118.81|2
1648578600000|2022-03-29 18:30:00|1130.12|1119.32|1130.4|1119.6|1130.4|1119.6|1130.12|1119.32|2
1648578620000|2022-03-29 18:30:20|1130.24|1119.44|1129.61|1118.81|1130.24|1119.44|1129.61|1118.81|3
1648578670000|2022-03-29 18:31:10|1129.49|1118.69|1129.5|1118.7|1129.5|1118.7|1129.49|1118.69|2
1648578680000|2022-03-29 18:31:20|1129.49|1118.69|1129.5|1118.7|1129.51|1118.71|1129.49|1118.69|6
1648578690000|2022-03-29 18:31:30|1129.49|1118.69|1129.5|1118.7|1129.5|1118.7|1129.49|1118.69|2
1648578710000|2022-03-29 18:31:50|1129.49|1118.69|1129.49|1118.69|1129.5|1118.7|1129.49|1118.69|5
1648578720000|2022-03-29 18:32:00|1129.5|1118.7|1129.49|1118.69|1129.51|1118.71|1129.49|1118.69|18
1648578730000|2022-03-29 18:32:10|1129.5|1118.7|1129.49|1118.69|1129.5|1118.7|1129.49|1118.69|12
1648578760000|2022-03-29 18:32:40|1128.99|1118.19|1128.53|1117.73|1128.99|1118.19|1128.53|1117.73|2
1648578780000|2022-03-29 18:33:00|1128.21|1117.41|1127.54|1116.74|1128.21|1117.41|1127.54|1116.74|2
1648578790000|2022-03-29 18:33:10|1127.04|1116.24|1126.54|1115.74|1127.04|1116.24|1126.54|1115.74|2
1648578800000|2022-03-29 18:33:20|1125.86|1115.06|1126.36|1115.56|1126.36|1115.56|1125.86|1115.06|2
1648578810000|2022-03-29 18:33:30|1125.86|1115.06|1125.86|1115.06|1125.86|1115.06|1125.86|1115.06|1
1648578820000|2022-03-29 18:33:40|1124.9|1114.1|1124.9|1114.1|1124.9|1114.1|1124.9|1114.1|1
1648578830000|2022-03-29 18:33:50|1123.9|1113.1|1125.4|1114.6|1125.4|1114.6|1123.9|1113.1|6
1648578850000|2022-03-29 18:34:10|1125.69|1114.89|1124.9|1114.1|1125.69|1114.89|1124.9|1114.1|2
1648578860000|2022-03-29 18:34:20|1123.9|1113.1|1123.9|1113.1|1123.9|1113.1|1123.9|1113.1|1
1648578880000|2022-03-29 18:34:40|1122.9|1112.1|1122.9|1112.1|1122.9|1112.1|1122.9|1112.1|1
1648578900000|2022-03-29 18:35:00|1123.34|1112.54|1123.84|1113.04|1123.84|1113.04|1123.34|1112.54|2
1648578920000|2022-03-29 18:35:20|1124.34|1113.54|1125.21|1114.41|1125.21|1114.41|1124.34|1113.54|4
1648578930000|2022-03-29 18:35:30|1125.4|1114.6|1125.4|1114.6|1125.4|1114.6|1125.4|1114.6|1
1648578950000|2022-03-29 18:35:50|1124.9|1114.1|1124.9|1114.1|1124.9|1114.1|1124.9|1114.1|1
1648578960000|2022-03-29 18:36:00|1125.21|1114.41|1125.21|1114.41|1125.21|1114.41|1124.88|1114.08|3
1648578970000|2022-03-29 18:36:10|1125.4|1114.6|1125.4|1114.6|1125.4|1114.6|1125.4|1114.6|1
1648578990000|2022-03-29 18:36:30|1125.9|1115.1|1125.9|1115.1|1125.9|1115.1|1125.9|1115.1|1
1648579000000|2022-03-29 18:36:40|1126.4|1115.6|1126.4|1115.6|1126.4|1115.6|1126.4|1115.6|1
1648579010000|2022-03-29 18:36:50|1126.68|1115.88|1127.18|1116.38|1127.18|1116.38|1126.68|1115.88|2
1648579020000|2022-03-29 18:37:00|1127.4|1116.6|1127.4|1116.6|1127.4|1116.6|1127.4|1116.6|1
1648579040000|2022-03-29 18:37:20|1127.68|1116.88|1127.68|1116.88|1127.68|1116.88|1127.68|1116.88|1
1648579050000|2022-03-29 18:37:30|1128.18|1117.38|1128.4|1117.6|1128.4|1117.6|1128.18|1117.38|2
1648579090000|2022-03-29 18:38:10|1127.9|1117.1|1127.66|1116.86|1127.9|1117.1|1127.66|1116.86|2
1648579110000|2022-03-29 18:38:30|1126.9|1116.1|1126.9|1116.1|1126.9|1116.1|1126.9|1116.1|1
1648579120000|2022-03-29 18:38:40|1127.14|1116.34|1127.4|1116.6|1127.4|1116.6|1127.14|1116.34|2
1648579150000|2022-03-29 18:39:10|1126.9|1116.1|1126.9|1116.1|1126.9|1116.1|1126.9|1116.1|1
1648579190000|2022-03-29 18:39:50|1126.54|1115.74|1126.54|1115.74|1126.54|1115.74|1126.54|1115.74|1
1648579220000|2022-03-29 18:40:20|1126.51|1115.71|1126.9|1116.1|1126.9|1116.1|1126.51|1115.71|4
1648579230000|2022-03-29 18:40:30|1126.49|1115.69|1127.32|1116.52|1127.32|1116.52|1126.49|1115.69|4
1648579240000|2022-03-29 18:40:40|1127.4|1116.6|1127.4|1116.6|1127.4|1116.6|1127.4|1116.6|1
1648579250000|2022-03-29 18:40:50|1127.24|1116.44|1127.24|1116.44|1127.24|1116.44|1127.24|1116.44|1
1648579260000|2022-03-29 18:41:00|1126.9|1116.1|1126.81|1116.01|1126.9|1116.1|1126.81|1116.01|2
1648579280000|2022-03-29 18:41:20|1125.9|1115.1|1125.9|1115.1|1125.9|1115.1|1125.9|1115.1|1
1648579290000|2022-03-29 18:41:30|1126.31|1115.51|1126.81|1116.01|1126.81|1116.01|1126.31|1115.51|2
1648579300000|2022-03-29 18:41:40|1125.9|1115.1|1125.9|1115.1|1125.9|1115.1|1125.9|1115.1|1
1648579330000|2022-03-29 18:42:10|1124.9|1114.1|1125.38|1114.58|1125.38|1114.58|1124.9|1114.1|3
1648579370000|2022-03-29 18:42:50|1125.9|1115.1|1125.9|1115.1|1125.9|1115.1|1125.9|1115.1|1
1648579390000|2022-03-29 18:43:10|1126.4|1115.6|1127.4|1116.6|1127.4|1116.6|1126.4|1115.6|4
1648579400000|2022-03-29 18:43:20|1127.9|1117.1|1128.4|1117.6|1128.4|1117.6|1127.9|1117.1|2
1648579410000|2022-03-29 18:43:30|1127.9|1117.1|1127.68|1116.88|1127.9|1117.1|1127.68|1116.88|2
1648579420000|2022-03-29 18:43:40|1127.89|1117.09|1128.4|1117.6|1128.4|1117.6|1127.89|1117.09|3
1648579430000|2022-03-29 18:43:50|1127.9|1117.1|1128.4|1117.6|1128.4|1117.6|1127.7|1116.9|4
1648579450000|2022-03-29 18:44:10|1128.67|1117.87|1128.67|1117.87|1128.67|1117.87|1128.67|1117.87|1
1648579480000|2022-03-29 18:44:40|1127.9|1117.1|1127.9|1117.1|1127.9|1117.1|1127.9|1117.1|1
1648579530000|2022-03-29 18:45:30|1128.4|1117.6|1128.4|1117.6|1128.4|1117.6|1128.4|1117.6|1
1648579540000|2022-03-29 18:45:40|1128.9|1118.1|1128.9|1118.1|1128.9|1118.1|1128.9|1118.1|1
1648579580000|2022-03-29 18:46:20|1129.04|1118.24|1130.04|1119.24|1130.04|1119.24|1129.04|1118.24|3
1648579590000|2022-03-29 18:46:30|1129.54|1118.74|1129.75|1118.95|1129.75|1118.95|1129.54|1118.74|2
1648579610000|2022-03-29 18:46:50|1130.4|1119.6|1129.75|1118.95|1130.4|1119.6|1129.75|1118.95|3
1648579620000|2022-03-29 18:47:00|1130.4|1119.6|1130.4|1119.6|1130.4|1119.6|1130.4|1119.6|1
1648579650000|2022-03-29 18:47:30|1130.57|1119.77|1130.57|1119.77|1130.57|1119.77|1130.57|1119.77|1
1648579660000|2022-03-29 18:47:40|1130.58|1119.78|1130.82|1120.02|1130.82|1120.02|1130.58|1119.78|2
1648579670000|2022-03-29 18:47:50|1130.9|1120.1|1130.9|1120.1|1130.9|1120.1|1130.9|1120.1|1
1648579800000|2022-03-29 18:50:00|1130.4|1119.6|1130.4|1119.6|1130.4|1119.6|1130.4|1119.6|1
1648579870000|2022-03-29 18:51:10|1128.9|1118.1|1128.9|1118.1|1128.9|1118.1|1128.9|1118.1|1
1648579900000|2022-03-29 18:51:40|1129.47|1118.67|1129.97|1119.17|1129.97|1119.17|1129.47|1118.67|2
1648579940000|2022-03-29 18:52:20|1130.9|1120.1|1130.9|1120.1|1130.9|1120.1|1130.9|1120.1|1
1648580000000|2022-03-29 18:53:20|1131.02|1120.22|1131.03|1120.23|1131.03|1120.23|1131.02|1120.22|4
1648580010000|2022-03-29 18:53:30|1131.04|1120.24|1131.03|1120.23|1131.04|1120.24|1131.03|1120.23|10
1648580030000|2022-03-29 18:53:50|1131.04|1120.24|1131.03|1120.23|1131.04|1120.24|1131.03|1120.23|16
1648580040000|2022-03-29 18:54:00|1131.04|1120.24|1131.03|1120.23|1131.04|1120.24|1131.03|1120.23|10
1648580050000|2022-03-29 18:54:10|1131.04|1120.24|1131.05|1120.25|1131.06|1120.26|1131.04|1120.24|14
1648580060000|2022-03-29 18:54:20|1131.06|1120.26|1131.05|1120.25|1131.06|1120.26|1131.04|1120.24|14
1648580080000|2022-03-29 18:54:40|1131.92|1121.12|1131.92|1121.12|1131.92|1121.12|1131.92|1121.12|1
1648580100000|2022-03-29 18:55:00|1132.04|1121.24|1132.04|1121.24|1132.04|1121.24|1132.04|1121.24|1
1648580110000|2022-03-29 18:55:10|1131.9|1121.1|1131.9|1121.1|1131.9|1121.1|1131.9|1121.1|1
1648580180000|2022-03-29 18:56:20|1131.4|1120.6|1131.4|1120.6|1131.4|1120.6|1131.4|1120.6|1
1648580200000|2022-03-29 18:56:40|1130.9|1120.1|1130.9|1120.1|1130.9|1120.1|1130.9|1120.1|1
1648580210000|2022-03-29 18:56:50|1131|1120.2|1131.23|1120.43|1131.23|1120.43|1131|1120.2|2
1648580230000|2022-03-29 18:57:10|1130.9|1120.1|1130.9|1120.1|1130.9|1120.1|1130.9|1120.1|1
1648580250000|2022-03-29 18:57:30|1130.25|1119.45|1129.9|1119.1|1130.26|1119.46|1129.9|1119.1|3
1648580280000|2022-03-29 18:58:00|1129.75|1118.95|1129.76|1118.96|1129.76|1118.96|1129.75|1118.95|2
1648580290000|2022-03-29 18:58:10|1129.9|1119.1|1129.9|1119.1|1129.9|1119.1|1129.9|1119.1|1
1648580300000|2022-03-29 18:58:20|1130.4|1119.6|1130.4|1119.6|1130.4|1119.6|1130.4|1119.6|1
1648580310000|2022-03-29 18:58:30|1130.9|1120.1|1130.9|1120.1|1130.9|1120.1|1130.9|1120.1|1
1648580330000|2022-03-29 18:58:50|1130.82|1120.02|1130.82|1120.02|1130.82|1120.02|1130.82|1120.02|1
1648580370000|2022-03-29 18:59:30|1130.83|1120.03|1130.83|1120.03|1130.83|1120.03|1130.83|1120.03|1
1648580390000|2022-03-29 18:59:50|1130.9|1120.1|1130.9|1120.1|1130.9|1120.1|1130.9|1120.1|1
1648580410000|2022-03-29 19:00:10|1130.4|1119.6|1129.9|1119.1|1130.4|1119.6|1129.9|1119.1|2
1648580450000|2022-03-29 19:00:50|1129.53|1118.73|1129.54|1118.74|1129.54|1118.74|1129.53|1118.73|2
1648580460000|2022-03-29 19:01:00|1129.59|1118.79|1129.53|1118.73|1129.59|1118.79|1129.53|1118.73|2
1648580480000|2022-03-29 19:01:20|1129.64|1118.84|1129.9|1119.1|1129.9|1119.1|1129.64|1118.84|2
1648580520000|2022-03-29 19:02:00|1130.26|1119.46|1130.4|1119.6|1130.4|1119.6|1130.26|1119.46|2
1648580540000|2022-03-29 19:02:20|1130.26|1119.46|1130.26|1119.46|1130.76|1119.96|1129.9|1119.1|4
1648580550000|2022-03-29 19:02:30|1130.76|1119.96|1130.76|1119.96|1130.76|1119.96|1130.76|1119.96|1
1648580610000|2022-03-29 19:03:30|1129.9|1119.1|1129.9|1119.1|1129.9|1119.1|1129.9|1119.1|1
1648580620000|2022-03-29 19:03:40|1130.26|1119.46|1130.26|1119.46|1130.26|1119.46|1130.26|1119.46|1
1648580650000|2022-03-29 19:04:10|1130.9|1120.1|1130.9|1120.1|1130.9|1120.1|1130.9|1120.1|1
1648580680000|2022-03-29 19:04:40|1130.52|1119.72|1130.87|1120.07|1130.87|1120.07|1130.5|1119.7|4
1648580690000|2022-03-29 19:04:50|1131.27|1120.47|1131.27|1120.47|1131.27|1120.47|1131.27|1120.47|1
1648580720000|2022-03-29 19:05:20|1131.56|1120.76|1131.57|1120.77|1131.57|1120.77|1131.56|1120.76|6
1648580740000|2022-03-29 19:05:40|1131.2|1120.4|1131.27|1120.47|1131.27|1120.47|1130.4|1119.6|4
1648580810000|2022-03-29 19:06:50|1131.36|1120.56|1131.36|1120.56|1131.36|1120.56|1131.36|1120.56|1
1648580820000|2022-03-29 19:07:00|1131.77|1120.97|1131.77|1120.97|1131.77|1120.97|1131.77|1120.97|1
1648580830000|2022-03-29 19:07:10|1131.9|1121.1|1131.9|1121.1|1131.9|1121.1|1131.9|1121.1|1
1648580960000|2022-03-29 19:09:20|1132.22|1121.42|1132.9|1122.1|1132.9|1122.1|1132.22|1121.42|3
1648580990000|2022-03-29 19:09:50|1133.9|1123.1|1133.9|1123.1|1133.9|1123.1|1133.9|1123.1|1
1648581000000|2022-03-29 19:10:00|1134.04|1123.24|1133.4|1122.6|1134.44|1123.64|1133.4|1122.6|5
1648581060000|2022-03-29 19:11:00|1133.8|1123|1134.3|1123.5|1134.3|1123.5|1133.8|1123|2
1648581070000|2022-03-29 19:11:10|1134.11|1123.31|1133.5|1122.7|1134.11|1123.31|1133.5|1122.7|3
1648581100000|2022-03-29 19:11:40|1133.49|1122.69|1133.49|1122.69|1133.49|1122.69|1133.49|1122.69|1
1648581110000|2022-03-29 19:11:50|1133.5|1122.7|1133.51|1122.71|1133.51|1122.71|1133.5|1122.7|2
1648581140000|2022-03-29 19:12:20|1133.54|1122.74|1133.54|1122.74|1133.54|1122.74|1133.54|1122.74|1
1648581150000|2022-03-29 19:12:30|1133.94|1123.14|1133.94|1123.14|1133.94|1123.14|1133.94|1123.14|1
1648581160000|2022-03-29 19:12:40|1134.48|1123.68|1134.48|1123.68|1134.48|1123.68|1134.48|1123.68|1
1648581220000|2022-03-29 19:13:40|1134.49|1123.69|1134.49|1123.69|1134.49|1123.69|1134.49|1123.69|1
1648581240000|2022-03-29 19:14:00|1134.48|1123.68|1134.48|1123.68|1134.48|1123.68|1134.48|1123.68|1
1648581270000|2022-03-29 19:14:30|1134.8|1124|1134.8|1124|1134.8|1124|1134.8|1124|1
1648581330000|2022-03-29 19:15:30|1134.79|1123.99|1134.79|1123.99|1134.79|1123.99|1134.79|1123.99|1
1648581340000|2022-03-29 19:15:40|1134.8|1124|1134.8|1124|1134.8|1124|1134.8|1124|1
1648581400000|2022-03-29 19:16:40|1135.16|1124.36|1135.16|1124.36|1135.16|1124.36|1135.16|1124.36|1
1648581410000|2022-03-29 19:16:50|1134.95|1124.15|1134.95|1124.15|1134.95|1124.15|1134.95|1124.15|1
1648581420000|2022-03-29 19:17:00|1134.7|1123.9|1134.4|1123.6|1134.7|1123.9|1134.4|1123.6|2
1648581460000|2022-03-29 19:17:40|1134.62|1123.82|1134.88|1124.08|1134.88|1124.08|1134.62|1123.82|3
1648581500000|2022-03-29 19:18:20|1135.9|1125.1|1135.9|1125.1|1135.9|1125.1|1135.9|1125.1|1
1648581580000|2022-03-29 19:19:40|1136.4|1125.6|1136.9|1126.1|1136.9|1126.1|1136.4|1125.6|2
1648581600000|2022-03-29 19:20:00|1136.72|1125.92|1136.71|1125.91|1136.72|1125.92|1136.71|1125.91|2
1648581610000|2022-03-29 19:20:10|1136.64|1125.84|1136.64|1125.84|1136.64|1125.84|1136.64|1125.84|1
1648581660000|2022-03-29 19:21:00|1136.62|1125.82|1136.62|1125.82|1136.62|1125.82|1136.62|1125.82|1
1648581670000|2022-03-29 19:21:10|1136.63|1125.83|1136.62|1125.82|1136.63|1125.83|1136.62|1125.82|2
1648581710000|2022-03-29 19:21:50|1136.49|1125.69|1136.49|1125.69|1136.49|1125.69|1136.49|1125.69|1
1648581740000|2022-03-29 19:22:20|1135.9|1125.1|1134.53|1123.73|1135.9|1125.1|1134.4|1123.6|7
1648581750000|2022-03-29 19:22:30|1134.4|1123.6|1134.4|1123.6|1134.4|1123.6|1134.4|1123.6|1
1648581820000|2022-03-29 19:23:40|1134.52|1123.72|1134.4|1123.6|1134.52|1123.72|1134.4|1123.6|2
1648581880000|2022-03-29 19:24:40|1133.9|1123.1|1133.4|1122.6|1133.9|1123.1|1133.4|1122.6|3
1648581980000|2022-03-29 19:26:20|1133.66|1122.86|1133.66|1122.86|1133.66|1122.86|1133.66|1122.86|1
1648582000000|2022-03-29 19:26:40|1133.49|1122.69|1133.72|1122.92|1133.72|1122.92|1133.49|1122.69|3
1648582020000|2022-03-29 19:27:00|1133.49|1122.69|1133.49|1122.69|1133.51|1122.71|1133.49|1122.69|5
1648582120000|2022-03-29 19:28:40|1134.4|1123.6|1134.4|1123.6|1134.4|1123.6|1134.4|1123.6|1
1648582250000|2022-03-29 19:30:50|1134.54|1123.74|1134.54|1123.74|1134.54|1123.74|1134.54|1123.74|1
1648582260000|2022-03-29 19:31:00|1134.4|1123.6|1133.9|1123.1|1134.4|1123.6|1133.9|1123.1|2
1648582290000|2022-03-29 19:31:30|1134.4|1123.6|1134.54|1123.74|1134.54|1123.74|1134.4|1123.6|2
1648582340000|2022-03-29 19:32:20|1134.9|1124.1|1135.4|1124.6|1135.4|1124.6|1134.9|1124.1|2
1648582440000|2022-03-29 19:34:00|1134.9|1124.1|1134.59|1123.79|1134.9|1124.1|1134.58|1123.78|7
1648582450000|2022-03-29 19:34:10|1134.6|1123.8|1134.59|1123.79|1134.6|1123.8|1134.58|1123.78|4
1648582490000|2022-03-29 19:34:50|1134.57|1123.77|1134.58|1123.78|1134.58|1123.78|1134.57|1123.77|2
1648582500000|2022-03-29 19:35:00|1134.9|1124.1|1135.4|1124.6|1135.4|1124.6|1134.9|1124.1|2
1648582530000|2022-03-29 19:35:30|1135.52|1124.72|1135.55|1124.75|1135.55|1124.75|1135.52|1124.72|2
1648582580000|2022-03-29 19:36:20|1135.52|1124.72|1135.4|1124.6|1135.52|1124.72|1135.4|1124.6|2
1648582620000|2022-03-29 19:37:00|1135.21|1124.41|1135.21|1124.41|1135.21|1124.41|1135.21|1124.41|1
1648582640000|2022-03-29 19:37:20|1134.71|1123.91|1134.4|1123.6|1134.71|1123.91|1134.4|1123.6|2
1648582660000|2022-03-29 19:37:40|1133.9|1123.1|1133.4|1122.6|1133.9|1123.1|1133.4|1122.6|2
1648582710000|2022-03-29 19:38:30|1132.9|1122.1|1132.5|1121.7|1132.9|1122.1|1132.5|1121.7|2
1648582720000|2022-03-29 19:38:40|1132.49|1121.69|1132.49|1121.69|1132.5|1121.7|1132.49|1121.69|3
1648582730000|2022-03-29 19:38:50|1132.5|1121.7|1132.49|1121.69|1132.5|1121.7|1132.49|1121.69|2
1648582740000|2022-03-29 19:39:00|1132.5|1121.7|1132.5|1121.7|1132.5|1121.7|1132.49|1121.69|3
1648582750000|2022-03-29 19:39:10|1132.49|1121.69|1132.51|1121.71|1132.51|1121.71|1132.49|1121.69|6
1648582760000|2022-03-29 19:39:20|1132.49|1121.69|1132.5|1121.7|1132.5|1121.7|1132.49|1121.69|12
1648582770000|2022-03-29 19:39:30|1132.49|1121.69|1132.5|1121.7|1132.5|1121.7|1132.49|1121.69|6
1648582780000|2022-03-29 19:39:40|1132.49|1121.69|1132.5|1121.7|1132.5|1121.7|1132.49|1121.69|10
1648582790000|2022-03-29 19:39:50|1132.49|1121.69|1132.49|1121.69|1132.49|1121.69|1132.49|1121.69|1
1648582800000|2022-03-29 19:40:00|1132.5|1121.7|1132.49|1121.69|1132.5|1121.7|1132.49|1121.69|6
1648582810000|2022-03-29 19:40:10|1132.5|1121.7|1132.9|1122.1|1132.9|1122.1|1132.49|1121.69|5
1648582880000|2022-03-29 19:41:20|1132.49|1121.69|1132.5|1121.7|1132.51|1121.71|1132.49|1121.69|4
1648582890000|2022-03-29 19:41:30|1132.49|1121.69|1133.15|1122.35|1133.15|1122.35|1132.49|1121.69|5
1648582910000|2022-03-29 19:41:50|1133.02|1122.22|1132.62|1121.82|1133.02|1122.22|1132.62|1121.82|4
1648582920000|2022-03-29 19:42:00|1132.6|1121.8|1132.6|1121.8|1132.6|1121.8|1132.58|1121.78|5
1648582930000|2022-03-29 19:42:10|1132.62|1121.82|1132.77|1121.97|1132.77|1121.97|1132.62|1121.82|2
1648582980000|2022-03-29 19:43:00|1132.57|1121.77|1132.56|1121.76|1132.57|1121.77|1132.56|1121.76|2
1648582990000|2022-03-29 19:43:10|1132.57|1121.77|1132.56|1121.76|1132.57|1121.77|1132.56|1121.76|2
1648583000000|2022-03-29 19:43:20|1132.57|1121.77|1132.57|1121.77|1132.57|1121.77|1132.56|1121.76|3
1648583010000|2022-03-29 19:43:30|1132.77|1121.97|1132.77|1121.97|1132.77|1121.97|1132.77|1121.97|1
1648583060000|2022-03-29 19:44:20|1132.68|1121.88|1132.54|1121.74|1132.68|1121.88|1132.53|1121.73|10
1648583080000|2022-03-29 19:44:40|1132.55|1121.75|1132.54|1121.74|1132.55|1121.75|1132.54|1121.74|2
1648583090000|2022-03-29 19:44:50|1132.55|1121.75|1132.77|1121.97|1132.77|1121.97|1132.54|1121.74|3
1648583170000|2022-03-29 19:46:10|1132.78|1121.98|1133.4|1122.6|1133.4|1122.6|1132.78|1121.98|4
1648583180000|2022-03-29 19:46:20|1133.61|1122.81|1133.85|1123.05|1133.85|1123.05|1133.61|1122.81|2
1648583200000|2022-03-29 19:46:40|1132.9|1122.1|1132.9|1122.1|1132.9|1122.1|1132.9|1122.1|1
1648583420000|2022-03-29 19:50:20|1133.11|1122.31|1132.9|1122.1|1133.11|1122.31|1132.9|1122.1|2
1648583480000|2022-03-29 19:51:20|1132.8|1122|1132.61|1121.81|1132.8|1122|1132.61|1121.81|2
1648583490000|2022-03-29 19:51:30|1132.62|1121.82|1131.47|1120.67|1132.62|1121.82|1131.47|1120.67|4
1648583500000|2022-03-29 19:51:40|1131.27|1120.47|1130.77|1119.97|1131.27|1120.47|1130.77|1119.97|2
1648583510000|2022-03-29 19:51:50|1129.9|1119.1|1129.9|1119.1|1129.9|1119.1|1129.9|1119.1|1
1648583520000|2022-03-29 19:52:00|1130.26|1119.46|1130.63|1119.83|1130.63|1119.83|1130.26|1119.46|2
1648583530000|2022-03-29 19:52:10|1130.62|1119.82|1129.9|1119.1|1130.77|1119.97|1129.9|1119.1|3
1648583540000|2022-03-29 19:52:20|1128.9|1118.1|1128.9|1118.1|1128.9|1118.1|1128.9|1118.1|1
1648583550000|2022-03-29 19:52:30|1129.4|1118.6|1129.9|1119.1|1129.9|1119.1|1129.4|1118.6|2
1648583610000|2022-03-29 19:53:30|1128.9|1118.1|1128.9|1118.1|1128.9|1118.1|1128.9|1118.1|1
1648583630000|2022-03-29 19:53:50|1129.4|1118.6|1129.4|1118.6|1129.4|1118.6|1129.4|1118.6|1
1648583640000|2022-03-29 19:54:00|1128.9|1118.1|1128.9|1118.1|1128.9|1118.1|1128.9|1118.1|1
1648583680000|2022-03-29 19:54:40|1129.22|1118.42|1130.41|1119.61|1130.41|1119.61|1129.22|1118.42|4
1648583690000|2022-03-29 19:54:50|1130.91|1120.11|1130.91|1120.11|1130.91|1120.11|1130.91|1120.11|1
1648583700000|2022-03-29 19:55:00|1131.4|1120.6|1131.4|1120.6|1131.4|1120.6|1131.4|1120.6|1
1648583820000|2022-03-29 19:57:00|1130.9|1120.1|1130.65|1119.85|1130.9|1120.1|1130.65|1119.85|2
1648583850000|2022-03-29 19:57:30|1130.9|1120.1|1130.9|1120.1|1130.9|1120.1|1130.9|1120.1|1
1648583860000|2022-03-29 19:57:40|1130.99|1120.19|1130.99|1120.19|1130.99|1120.19|1130.99|1120.19|1
1648583910000|2022-03-29 19:58:30|1131.24|1120.44|1131.24|1120.44|1131.24|1120.44|1131.24|1120.44|1
1648583930000|2022-03-29 19:58:50|1130.9|1120.1|1130.9|1120.1|1130.9|1120.1|1130.9|1120.1|1
1648583990000|2022-03-29 19:59:50|1130.99|1120.19|1130.99|1120.19|1130.99|1120.19|1130.99|1120.19|1
1648584000000|2022-03-29 20:00:00|1130.9|1120.1|1130.9|1120.1|1130.9|1120.1|1130.9|1120.1|1
1648584080000|2022-03-29 20:01:20|1129.9|1119.1|1129.9|1119.1|1129.9|1119.1|1129.9|1119.1|1
1648584120000|2022-03-29 20:02:00|1129.4|1118.6|1128.81|1118.01|1129.4|1118.6|1128.81|1118.01|2
1648584230000|2022-03-29 20:03:50|1129.21|1118.41|1129.21|1118.41|1129.21|1118.41|1129.21|1118.41|1
1648584250000|2022-03-29 20:04:10|1129.31|1118.51|1130.28|1119.48|1130.28|1119.48|1129.31|1118.51|5
1648584280000|2022-03-29 20:04:40|1129.9|1119.1|1129.9|1119.1|1129.9|1119.1|1129.9|1119.1|1
1648584310000|2022-03-29 20:05:10|1129.31|1118.51|1128.81|1118.01|1129.31|1118.51|1128.81|1118.01|2
1648584320000|2022-03-29 20:05:20|1127.9|1117.1|1127.9|1117.1|1127.9|1117.1|1127.9|1117.1|1
1648584350000|2022-03-29 20:05:50|1126.9|1116.1|1127.4|1116.6|1127.4|1116.6|1126.9|1116.1|2
1648584530000|2022-03-29 20:08:50|1127.9|1117.1|1127.9|1117.1|1127.9|1117.1|1127.9|1117.1|1
1648584580000|2022-03-29 20:09:40|1128.4|1117.6|1128.4|1117.6|1128.4|1117.6|1128.4|1117.6|1
1648584600000|2022-03-29 20:10:00|1127.9|1117.1|1127.9|1117.1|1127.9|1117.1|1127.9|1117.1|1
1648584790000|2022-03-29 20:13:10|1127.74|1116.94|1127.74|1116.94|1127.74|1116.94|1127.74|1116.94|1
1648584870000|2022-03-29 20:14:30|1126.9|1116.1|1126.9|1116.1|1126.9|1116.1|1126.9|1116.1|1
1648584990000|2022-03-29 20:16:30|1126.4|1115.6|1126.4|1115.6|1126.4|1115.6|1126.4|1115.6|1
1648585000000|2022-03-29 20:16:40|1126.69|1115.89|1127.33|1116.53|1127.33|1116.53|1126.45|1115.65|5
1648585010000|2022-03-29 20:16:50|1126.83|1116.03|1126.83|1116.03|1126.83|1116.03|1126.83|1116.03|1
1648585140000|2022-03-29 20:19:00|1126.36|1115.56|1125.86|1115.06|1126.36|1115.56|1125.86|1115.06|2
1648585190000|2022-03-29 20:19:50|1125.9|1115.1|1125.9|1115.1|1125.9|1115.1|1125.9|1115.1|1
1648585270000|2022-03-29 20:21:10|1125.86|1115.06|1125.86|1115.06|1125.86|1115.06|1125.86|1115.06|1
1648585290000|2022-03-29 20:21:30|1126.36|1115.56|1126.36|1115.56|1126.36|1115.56|1126.36|1115.56|1
1648585300000|2022-03-29 20:21:40|1126.49|1115.69|1126.49|1115.69|1126.49|1115.69|1126.49|1115.69|1
1648585310000|2022-03-29 20:21:50|1126.99|1116.19|1127.4|1116.6|1127.4|1116.6|1126.99|1116.19|2
1648585330000|2022-03-29 20:22:10|1127.9|1117.1|1127.9|1117.1|1127.9|1117.1|1127.9|1117.1|1
1648585340000|2022-03-29 20:22:20|1128.4|1117.6|1128.4|1117.6|1128.4|1117.6|1128.4|1117.6|1
1648585380000|2022-03-29 20:23:00|1127.9|1117.1|1127.9|1117.1|1127.9|1117.1|1127.9|1117.1|1
1648585470000|2022-03-29 20:24:30|1127.75|1116.95|1127.9|1117.1|1127.9|1117.1|1127.75|1116.95|2
1648585480000|2022-03-29 20:24:40|1128.4|1117.6|1128.4|1117.6|1128.4|1117.6|1128.4|1117.6|1
1648585670000|2022-03-29 20:27:50|1128.9|1118.1|1128.9|1118.1|1128.9|1118.1|1128.9|1118.1|1
1648585840000|2022-03-29 20:30:40|1128.4|1117.6|1128.4|1117.6|1128.4|1117.6|1128.4|1117.6|1
1648585850000|2022-03-29 20:30:50|1127.88|1117.08|1127.88|1117.08|1128.38|1117.58|1127.88|1117.08|3
1648585880000|2022-03-29 20:31:20|1127.51|1116.71|1127.51|1116.71|1127.51|1116.71|1127.5|1116.7|3
1648585890000|2022-03-29 20:31:30|1127.5|1116.7|1127.5|1116.7|1127.51|1116.71|1127.5|1116.7|5
1648585920000|2022-03-29 20:32:00|1127|1116.2|1127|1116.2|1127|1116.2|1127|1116.2|1
1648585940000|2022-03-29 20:32:20|1126.5|1115.7|1125.86|1115.06|1126.5|1115.7|1125.86|1115.06|2
1648586050000|2022-03-29 20:34:10|1124.9|1114.1|1124.9|1114.1|1124.9|1114.1|1124.9|1114.1|1
1648586150000|2022-03-29 20:35:50|1123.9|1113.1|1123.9|1113.1|1123.9|1113.1|1123.9|1113.1|1
1648586170000|2022-03-29 20:36:10|1122.9|1112.1|1122.9|1112.1|1122.9|1112.1|1122.9|1112.1|1
1648586180000|2022-03-29 20:36:20|1123.34|1112.54|1123.84|1113.04|1123.84|1113.04|1123.34|1112.54|2
1648586280000|2022-03-29 20:38:00|1122.9|1112.1|1122.9|1112.1|1122.9|1112.1|1122.9|1112.1|1
1648586370000|2022-03-29 20:39:30|1121.9|1111.1|1121.9|1111.1|1121.9|1111.1|1121.9|1111.1|1
1648586380000|2022-03-29 20:39:40|1122.1|1111.3|1122.1|1111.3|1122.1|1111.3|1122.1|1111.3|1
1648586390000|2022-03-29 20:39:50|1122.4|1111.6|1122.4|1111.6|1122.4|1111.6|1122.4|1111.6|1
1648586400000|2022-03-29 20:40:00|1122.9|1112.1|1122.9|1112.1|1122.9|1112.1|1122.9|1112.1|1
1648586540000|2022-03-29 20:42:20|1123.4|1112.6|1123.9|1113.1|1123.9|1113.1|1123.4|1112.6|2
1648586590000|2022-03-29 20:43:10|1123.55|1112.75|1123.55|1112.75|1123.55|1112.75|1123.55|1112.75|1
1648586610000|2022-03-29 20:43:30|1123.9|1113.1|1123.9|1113.1|1123.9|1113.1|1123.9|1113.1|1
1648586700000|2022-03-29 20:45:00|1124.12|1113.32|1124.12|1113.32|1124.12|1113.32|1124.12|1113.32|1
1648586710000|2022-03-29 20:45:10|1124.62|1113.82|1124.85|1114.05|1124.85|1114.05|1124.62|1113.82|2
1648586720000|2022-03-29 20:45:20|1124.9|1114.1|1124.9|1114.1|1124.9|1114.1|1124.9|1114.1|1
1648586760000|2022-03-29 20:46:00|1123.9|1113.1|1123.9|1113.1|1123.9|1113.1|1123.9|1113.1|1
1648586780000|2022-03-29 20:46:20|1123.4|1112.6|1122.6|1111.8|1123.4|1112.6|1122.6|1111.8|2
1648586810000|2022-03-29 20:46:50|1122.65|1111.85|1122.9|1112.1|1122.9|1112.1|1122.65|1111.85|2
1648586840000|2022-03-29 20:47:20|1123.4|1112.6|1124.4|1113.6|1124.4|1113.6|1123.4|1112.6|3
1648586870000|2022-03-29 20:47:50|1123.9|1113.1|1123.55|1112.75|1123.9|1113.1|1123.55|1112.75|2
1648586990000|2022-03-29 20:49:50|1123.79|1112.99|1123.79|1112.99|1123.79|1112.99|1123.79|1112.99|1
1648587000000|2022-03-29 20:50:00|1123.9|1113.1|1123.9|1113.1|1123.9|1113.1|1123.9|1113.1|1
1648587030000|2022-03-29 20:50:30|1122.9|1112.1|1122.9|1112.1|1122.9|1112.1|1122.9|1112.1|1
1648587060000|2022-03-29 20:51:00|1121.9|1111.1|1121.9|1111.1|1122.1|1111.3|1121.9|1111.1|5
1648587080000|2022-03-29 20:51:20|1120.9|1110.1|1119.9|1109.1|1120.9|1110.1|1119.9|1109.1|2
1648587090000|2022-03-29 20:51:30|1118.9|1108.1|1118.9|1108.1|1118.9|1108.1|1118.9|1108.1|1
1648587110000|2022-03-29 20:51:50|1117.9|1107.1|1117.9|1107.1|1117.9|1107.1|1117.9|1107.1|1
1648587120000|2022-03-29 20:52:00|1116.9|1106.1|1116.9|1106.1|1116.9|1106.1|1116.9|1106.1|1
1648587130000|2022-03-29 20:52:10|1115.9|1105.1|1116.33|1105.53|1116.33|1105.53|1115.9|1105.1|2
1648587140000|2022-03-29 20:52:20|1116.74|1105.94|1115.9|1105.1|1116.74|1105.94|1115.9|1105.1|2
1648587180000|2022-03-29 20:53:00|1115.85|1105.05|1115.85|1105.05|1115.85|1105.05|1115.85|1105.05|1
1648587240000|2022-03-29 20:54:00|1114.9|1104.1|1115.35|1104.55|1115.35|1104.55|1114.9|1104.1|2
1648587250000|2022-03-29 20:54:10|1114.8|1104|1114.8|1104|1114.8|1104|1114.8|1104|1
1648587280000|2022-03-29 20:54:40|1115.3|1104.5|1115.4|1104.6|1115.4|1104.6|1115.3|1104.5|2
1648587320000|2022-03-29 20:55:20|1115.65|1104.85|1116.4|1105.6|1116.4|1105.6|1115.4|1104.6|4
1648587350000|2022-03-29 20:55:50|1115.9|1105.1|1115.64|1104.84|1115.9|1105.1|1115.64|1104.84|2
1648587440000|2022-03-29 20:57:20|1115.3|1104.5|1115.3|1104.5|1115.3|1104.5|1115.3|1104.5|1
1648587450000|2022-03-29 20:57:30|1114.8|1104|1115.18|1104.38|1115.19|1104.39|1114.8|1104|3
1648587470000|2022-03-29 20:57:50|1115.3|1104.5|1115.3|1104.5|1115.3|1104.5|1115.3|1104.5|1
1648587490000|2022-03-29 20:58:10|1115.8|1105|1117.4|1106.6|1117.4|1106.6|1115.8|1105|2
1648587520000|2022-03-29 20:58:40|1117.9|1107.1|1118.4|1107.6|1118.4|1107.6|1117.9|1107.1|2
1648587530000|2022-03-29 20:58:50|1118.6|1107.8|1118.6|1107.8|1118.6|1107.8|1118.6|1107.8|1
1648587570000|2022-03-29 20:59:30|1119.87|1109.07|1119.87|1109.07|1119.87|1109.07|1119.87|1109.07|1
1648587580000|2022-03-29 20:59:40|1119.96|1109.16|1120.63|1109.83|1120.63|1109.83|1119.87|1109.07|9
1648587590000|2022-03-29 20:59:50|1120.66|1109.86|1120.67|1109.87|1120.67|1109.87|1120.6|1109.8|13
1648587600000|2022-03-29 21:00:00|1120.48|1109.68|1120|1109.2|1120.48|1109.68|1120|1109.2|3
1648587610000|2022-03-29 21:00:10|1120.04|1109.24|1120.08|1109.28|1120.08|1109.28|1120.04|1109.24|2
1648587620000|2022-03-29 21:00:20|1120.09|1109.29|1120.09|1109.29|1120.09|1109.29|1120.09|1109.29|1
1648587630000|2022-03-29 21:00:30|1119.93|1109.13|1119.37|1108.57|1119.93|1109.13|1119.37|1108.57|6
1648587640000|2022-03-29 21:00:40|1119.58|1108.78|1119.37|1108.57|1119.58|1108.78|1119.37|1108.57|2
1648587650000|2022-03-29 21:00:50|1119.58|1108.78|1120.04|1109.24|1120.04|1109.24|1119.58|1108.78|3
1648587670000|2022-03-29 21:01:10|1119.92|1109.12|1120.04|1109.24|1120.04|1109.24|1119.92|1109.12|2
1648587690000|2022-03-29 21:01:30|1120.13|1109.33|1120.32|1109.52|1120.32|1109.52|1120.04|1109.24|4
1648587700000|2022-03-29 21:01:40|1120.13|1109.33|1120.04|1109.24|1120.13|1109.33|1120.04|1109.24|2
1648587720000|2022-03-29 21:02:00|1120.06|1109.26|1119.37|1108.57|1120.06|1109.26|1119.37|1108.57|4
1648587730000|2022-03-29 21:02:10|1119.06|1108.26|1118.98|1108.18|1119.06|1108.26|1118.98|1108.18|12
1648587740000|2022-03-29 21:02:20|1118.99|1108.19|1118.55|1107.75|1118.99|1108.19|1118.53|1107.73|21
1648587750000|2022-03-29 21:02:30|1118.53|1107.73|1118.55|1107.75|1118.55|1107.75|1118.53|1107.73|18
1648587760000|2022-03-29 21:02:40|1118.53|1107.73|1118.95|1108.15|1118.96|1108.16|1118.53|1107.73|17
1648587770000|2022-03-29 21:02:50|1118.96|1108.16|1119.17|1108.37|1119.17|1108.37|1118.95|1108.15|21
1648587780000|2022-03-29 21:03:00|1119.29|1108.49|1119.36|1108.56|1119.36|1108.56|1119.29|1108.49|4
1648587820000|2022-03-29 21:03:40|1119.37|1108.57|1119.8|1109|1119.8|1109|1119.37|1108.57|2
1648587830000|2022-03-29 21:03:50|1120.03|1109.23|1120.62|1109.82|1120.62|1109.82|1120.03|1109.23|9
1648587840000|2022-03-29 21:04:00|1120.63|1109.83|1120.62|1109.82|1120.63|1109.83|1120.62|1109.82|10
1648587850000|2022-03-29 21:04:10|1120.64|1109.84|1121.87|1111.07|1121.87|1111.07|1120.64|1109.84|15
1648587860000|2022-03-29 21:04:20|1122.2|1111.4|1122.74|1111.94|1122.74|1111.94|1122.2|1111.4|12
1648587870000|2022-03-29 21:04:30|1122.73|1111.93|1123.69|1112.89|1123.69|1112.89|1122.73|1111.93|15
1648587880000|2022-03-29 21:04:40|1123.71|1112.91|1123.76|1112.96|1123.81|1113.01|1123.71|1112.91|6
1648587890000|2022-03-29 21:04:50|1123.75|1112.95|1123.76|1112.96|1123.76|1112.96|1123.75|1112.95|2
1648587900000|2022-03-29 21:05:00|1123.44|1112.64|1123.44|1112.64|1123.45|1112.65|1123.44|1112.64|3
1648587910000|2022-03-29 21:05:10|1123.28|1112.48|1123.09|1112.29|1123.28|1112.48|1123.09|1112.29|2
1648587930000|2022-03-29 21:05:30|1122.99|1112.19|1122.08|1111.28|1122.99|1112.19|1122.07|1111.27|6
1648587940000|2022-03-29 21:05:40|1122.07|1111.27|1122.05|1111.25|1122.08|1111.28|1122.05|1111.25|16
1648587950000|2022-03-29 21:05:50|1122.06|1111.26|1122.05|1111.25|1122.06|1111.26|1122.05|1111.25|2
1648587960000|2022-03-29 21:06:00|1122.06|1111.26|1122.4|1111.6|1122.4|1111.6|1122.05|1111.25|10
1648587970000|2022-03-29 21:06:10|1122.48|1111.68|1121.24|1110.44|1122.93|1112.13|1121.24|1110.44|20
1648587980000|2022-03-29 21:06:20|1121.25|1110.45|1121.41|1110.61|1121.58|1110.78|1121.24|1110.44|14
1648587990000|2022-03-29 21:06:30|1121.58|1110.78|1121.97|1111.17|1121.97|1111.17|1121.41|1110.61|13
1648588000000|2022-03-29 21:06:40|1121.96|1111.16|1121.96|1111.16|1121.96|1111.16|1121.96|1111.16|1
1648588010000|2022-03-29 21:06:50|1121.97|1111.17|1121.24|1110.44|1121.97|1111.17|1121.24|1110.44|7
1648588020000|2022-03-29 21:07:00|1121.44|1110.64|1121.14|1110.34|1121.57|1110.77|1121.14|1110.34|8
1648588040000|2022-03-29 21:07:20|1121.35|1110.55|1121.19|1110.39|1121.42|1110.62|1121.14|1110.34|5
1648588050000|2022-03-29 21:07:30|1121.2|1110.4|1121.14|1110.34|1121.2|1110.4|1121.14|1110.34|6
1648588060000|2022-03-29 21:07:40|1121.15|1110.35|1121.14|1110.34|1121.15|1110.35|1121.14|1110.34|18
1648588070000|2022-03-29 21:07:50|1121.15|1110.35|1120.33|1109.53|1121.15|1110.35|1120.32|1109.52|16
1648588080000|2022-03-29 21:08:00|1120.32|1109.52|1120.29|1109.49|1120.33|1109.53|1120.29|1109.49|3
1648588100000|2022-03-29 21:08:20|1120.33|1109.53|1120.33|1109.53|1120.33|1109.53|1120.33|1109.53|1
1648588110000|2022-03-29 21:08:30|1120.32|1109.52|1119.97|1109.17|1120.33|1109.53|1119.97|1109.17|11
1648588130000|2022-03-29 21:08:50|1119.78|1108.98|1119.05|1108.25|1119.78|1108.98|1119.05|1108.25|4
1648588140000|2022-03-29 21:09:00|1119.22|1108.42|1119.94|1109.14|1119.94|1109.14|1119.22|1108.42|6
1648588150000|2022-03-29 21:09:10|1119.93|1109.13|1120.32|1109.52|1120.32|1109.52|1119.93|1109.13|19
1648588160000|2022-03-29 21:09:20|1120.35|1109.55|1120.89|1110.09|1120.89|1110.09|1120.35|1109.55|4
1648588170000|2022-03-29 21:09:30|1120.68|1109.88|1120.09|1109.29|1120.68|1109.88|1120.09|1109.29|4
1648588190000|2022-03-29 21:09:50|1120.04|1109.24|1120.04|1109.24|1120.08|1109.28|1120.03|1109.23|9
1648588200000|2022-03-29 21:10:00|1120.32|1109.52|1120.4|1109.6|1120.4|1109.6|1120.32|1109.52|2
1648588310000|2022-03-29 21:11:50|1120.78|1109.98|1120.78|1109.98|1120.78|1109.98|1120.78|1109.98|1
1648588330000|2022-03-29 21:12:10|1119.78|1108.98|1118.87|1108.07|1119.78|1108.98|1118.87|1108.07|2
1648588340000|2022-03-29 21:12:20|1118.4|1107.6|1116.83|1106.03|1118.4|1107.6|1116.83|1106.03|4
1648588420000|2022-03-29 21:13:40|1117.33|1106.53|1118.4|1107.6|1118.4|1107.6|1117.33|1106.53|3
1648588440000|2022-03-29 21:14:00|1118.57|1107.77|1118.58|1107.78|1118.58|1107.78|1118.57|1107.77|2
1648588470000|2022-03-29 21:14:30|1119.08|1108.28|1119.08|1108.28|1119.08|1108.28|1119.08|1108.28|1
1648588480000|2022-03-29 21:14:40|1119.9|1109.1|1119.9|1109.1|1119.9|1109.1|1119.9|1109.1|1
1648588570000|2022-03-29 21:16:10|1120.4|1109.6|1120.4|1109.6|1120.4|1109.6|1120.4|1109.6|1
1648588600000|2022-03-29 21:16:40|1120.9|1110.1|1121.4|1110.6|1121.4|1110.6|1120.9|1110.1|2
1648588610000|2022-03-29 21:16:50|1121.55|1110.75|1121.56|1110.76|1121.56|1110.76|1121.55|1110.75|2
1648588620000|2022-03-29 21:17:00|1121.57|1110.77|1122.09|1111.29|1122.09|1111.29|1121.56|1110.76|11
1648588730000|2022-03-29 21:18:50|1122.4|1111.6|1122.9|1112.1|1122.9|1112.1|1122.4|1111.6|2
1648588770000|2022-03-29 21:19:30|1122.34|1111.54|1122.34|1111.54|1122.34|1111.54|1122.34|1111.54|1
1648588800000|2022-03-29 21:20:00|1122.9|1112.1|1122.9|1112.1|1122.9|1112.1|1122.9|1112.1|1
1648588830000|2022-03-29 21:20:30|1123.22|1112.42|1123.3|1112.5|1123.31|1112.51|1123.22|1112.42|4
1648588840000|2022-03-29 21:20:40|1123.31|1112.51|1123.32|1112.52|1123.33|1112.53|1123.3|1112.5|16
1648588850000|2022-03-29 21:20:50|1123.3|1112.5|1123.31|1112.51|1123.33|1112.53|1123.3|1112.5|12
1648588870000|2022-03-29 21:21:10|1123.9|1113.1|1123.9|1113.1|1123.9|1113.1|1123.9|1113.1|1
1648589040000|2022-03-29 21:24:00|1124.2|1113.4|1124.45|1113.65|1124.45|1113.65|1124.2|1113.4|2
1648589100000|2022-03-29 21:25:00|1123.76|1112.96|1123.76|1112.96|1123.76|1112.96|1123.76|1112.96|1
1648589110000|2022-03-29 21:25:10|1124.06|1113.26|1124.2|1113.4|1124.2|1113.4|1124.06|1113.26|2
1648589180000|2022-03-29 21:26:20|1124.46|1113.66|1124.46|1113.66|1124.46|1113.66|1124.46|1113.66|1
1648589190000|2022-03-29 21:26:30|1124.45|1113.65|1124.46|1113.66|1124.46|1113.66|1124.45|1113.65|2
1648589200000|2022-03-29 21:26:40|1124.45|1113.65|1124.46|1113.66|1124.46|1113.66|1124.45|1113.65|2
1648589210000|2022-03-29 21:26:50|1124.45|1113.65|1124.46|1113.66|1124.46|1113.66|1124.45|1113.65|2
1648589240000|2022-03-29 21:27:20|1124.41|1113.61|1124.41|1113.61|1124.41|1113.61|1124.41|1113.61|1
1648589290000|2022-03-29 21:28:10|1124.44|1113.64|1124.45|1113.65|1124.45|1113.65|1124.44|1113.64|2
1648589300000|2022-03-29 21:28:20|1124.65|1113.85|1124.65|1113.85|1124.65|1113.85|1124.65|1113.85|1
1648589440000|2022-03-29 21:30:40|1124.45|1113.65|1124.45|1113.65|1124.45|1113.65|1124.45|1113.65|1
1648589780000|2022-03-29 21:36:20|1124.89|1114.09|1124.89|1114.09|1124.89|1114.09|1124.89|1114.09|1
1648589960000|2022-03-29 21:39:20|1124.15|1113.35|1124.12|1113.32|1124.15|1113.35|1124.12|1113.32|2
1648589990000|2022-03-29 21:39:50|1123.9|1113.1|1123.9|1113.1|1123.9|1113.1|1123.9|1113.1|1
1648590050000|2022-03-29 21:40:50|1123.4|1112.6|1123.4|1112.6|1123.4|1112.6|1123.4|1112.6|1
1648590070000|2022-03-29 21:41:10|1122.52|1111.72|1122.02|1111.22|1122.52|1111.72|1122.02|1111.22|3
1648590160000|2022-03-29 21:42:40|1121.57|1110.77|1121.13|1110.33|1121.57|1110.77|1121.13|1110.33|2
1648590170000|2022-03-29 21:42:50|1121.03|1110.23|1121.03|1110.23|1121.03|1110.23|1121.03|1110.23|1
1648590190000|2022-03-29 21:43:10|1120.21|1109.41|1119.71|1108.91|1120.21|1109.41|1119.71|1108.91|2
1648590200000|2022-03-29 21:43:20|1118.9|1108.1|1117.9|1107.1|1118.9|1108.1|1117.9|1107.1|2
1648590210000|2022-03-29 21:43:30|1117.4|1106.6|1117.4|1106.6|1117.4|1106.6|1116.9|1106.1|3
1648590240000|2022-03-29 21:44:00|1116.9|1106.1|1115.9|1105.1|1116.9|1106.1|1115.9|1105.1|2
1648590290000|2022-03-29 21:44:50|1115.99|1105.19|1116.84|1106.04|1116.84|1106.04|1115.99|1105.19|4
1648590310000|2022-03-29 21:45:10|1117.34|1106.54|1118.4|1107.6|1118.4|1107.6|1117.34|1106.54|3
1648590370000|2022-03-29 21:46:10|1118.52|1107.72|1118.53|1107.73|1118.53|1107.73|1118.52|1107.72|2
1648590420000|2022-03-29 21:47:00|1118.28|1107.48|1118.28|1107.48|1118.28|1107.48|1118.28|1107.48|1
1648590440000|2022-03-29 21:47:20|1118.16|1107.36|1116.83|1106.03|1118.16|1107.36|1116.83|1106.03|3
1648590450000|2022-03-29 21:47:30|1116.4|1105.6|1115.9|1105.1|1116.4|1105.6|1115.9|1105.1|2
1648590470000|2022-03-29 21:47:50|1115.73|1104.93|1115.73|1104.93|1115.73|1104.93|1115.73|1104.93|1
1648590540000|2022-03-29 21:49:00|1114.34|1103.54|1114.34|1103.54|1114.34|1103.54|1114.34|1103.54|1
1648590550000|2022-03-29 21:49:10|1113.94|1103.14|1113.94|1103.14|1113.94|1103.14|1113.94|1103.14|1
1648590570000|2022-03-29 21:49:30|1114.21|1103.41|1114.17|1103.37|1114.21|1103.41|1114.17|1103.37|2
1648590690000|2022-03-29 21:51:30|1113.67|1102.87|1113.07|1102.27|1113.67|1102.87|1113.07|1102.27|2
1648590730000|2022-03-29 21:52:10|1114.07|1103.27|1114.07|1103.27|1114.07|1103.27|1114.07|1103.27|1
1648590740000|2022-03-29 21:52:20|1114.4|1103.6|1114.4|1103.6|1114.4|1103.6|1114.4|1103.6|1
1648590780000|2022-03-29 21:53:00|1114.9|1104.1|1115.4|1104.6|1115.4|1104.6|1114.9|1104.1|2
1648590790000|2022-03-29 21:53:10|1115.9|1105.1|1116.4|1105.6|1116.4|1105.6|1115.9|1105.1|2
1648590810000|2022-03-29 21:53:30|1116.36|1105.56|1115.9|1105.1|1116.36|1105.56|1114.9|1104.1|7
1648590820000|2022-03-29 21:53:40|1116.31|1105.51|1116.31|1105.51|1116.31|1105.51|1116.31|1105.51|1
1648590840000|2022-03-29 21:54:00|1117.31|1106.51|1117.31|1106.51|1117.31|1106.51|1117.31|1106.51|1
1648590860000|2022-03-29 21:54:20|1116.61|1105.81|1116.31|1105.51|1116.61|1105.81|1116.31|1105.51|2
1648590870000|2022-03-29 21:54:30|1116.05|1105.25|1114.4|1103.6|1116.05|1105.25|1114.4|1103.6|3
1648590880000|2022-03-29 21:54:40|1114.7|1103.9|1115.9|1105.1|1115.9|1105.1|1114.7|1103.9|4
1648590900000|2022-03-29 21:55:00|1115.4|1104.6|1114.9|1104.1|1115.4|1104.6|1114.9|1104.1|3
1648590920000|2022-03-29 21:55:20|1114.4|1103.6|1114.4|1103.6|1114.4|1103.6|1114.4|1103.6|1
1648591070000|2022-03-29 21:57:50|1114.73|1103.93|1115.23|1104.43|1115.23|1104.43|1114.73|1103.93|2
1648591140000|2022-03-29 21:59:00|1114.9|1104.1|1114.49|1103.69|1114.9|1104.1|1114.49|1103.69|2
1648591190000|2022-03-29 21:59:50|1114.07|1103.27|1114.07|1103.27|1114.07|1103.27|1114.07|1103.27|1
1648591200000|2022-03-29 22:00:00|1112.9|1102.1|1112.9|1102.1|1112.9|1102.1|1112.9|1102.1|1
1648591210000|2022-03-29 22:00:10|1112.4|1101.6|1111.9|1101.1|1112.4|1101.6|1111.9|1101.1|2
1648591220000|2022-03-29 22:00:20|1112.4|1101.6|1113.4|1102.6|1113.4|1102.6|1112.4|1101.6|4
1648591230000|2022-03-29 22:00:30|1113.52|1102.72|1114.02|1103.22|1114.02|1103.22|1113.52|1102.72|2
1648591240000|2022-03-29 22:00:40|1114.9|1104.1|1116.4|1105.6|1116.4|1105.6|1114.9|1104.1|4
1648591270000|2022-03-29 22:01:10|1116.22|1105.42|1115.72|1104.92|1116.22|1105.42|1115.72|1104.92|2
1648591290000|2022-03-29 22:01:30|1114.9|1104.1|1113.4|1102.6|1114.9|1104.1|1113.4|1102.6|4
1648591300000|2022-03-29 22:01:40|1113.23|1102.43|1112.73|1101.93|1113.23|1102.43|1112.73|1101.93|2
1648591310000|2022-03-29 22:01:50|1111.9|1101.1|1111.9|1101.1|1111.9|1101.1|1111.9|1101.1|1
1648591320000|2022-03-29 22:02:00|1111.4|1100.6|1111.4|1100.6|1111.4|1100.6|1111.4|1100.6|1
1648591330000|2022-03-29 22:02:10|1110.9|1100.1|1109.9|1099.1|1110.9|1100.1|1109.9|1099.1|3
1648591340000|2022-03-29 22:02:20|1110.4|1099.6|1111.4|1100.6|1111.4|1100.6|1110.4|1099.6|3
1648591360000|2022-03-29 22:02:40|1110.4|1099.6|1110.4|1099.6|1110.4|1099.6|1110.4|1099.6|1
1648591370000|2022-03-29 22:02:50|1110.9|1100.1|1111.4|1100.6|1111.4|1100.6|1110.9|1100.1|2
1648591380000|2022-03-29 22:03:00|1111.9|1101.1|1111.9|1101.1|1111.9|1101.1|1111.9|1101.1|1
1648591390000|2022-03-29 22:03:10|1112.4|1101.6|1112.4|1101.6|1112.4|1101.6|1112.4|1101.6|1
1648591410000|2022-03-29 22:03:30|1112.55|1101.75|1113.4|1102.6|1113.4|1102.6|1112.55|1101.75|4
1648591420000|2022-03-29 22:03:40|1113.9|1103.1|1114.4|1103.6|1114.4|1103.6|1113.9|1103.1|3
1648591450000|2022-03-29 22:04:10|1114.58|1103.78|1116.4|1105.6|1116.4|1105.6|1114.58|1103.78|5
1648591470000|2022-03-29 22:04:30|1115.9|1105.1|1115.4|1104.6|1115.9|1105.1|1115.4|1104.6|2
1648591480000|2022-03-29 22:04:40|1115.9|1105.1|1115.9|1105.1|1115.9|1105.1|1115.9|1105.1|1
1648591490000|2022-03-29 22:04:50|1116.4|1105.6|1116.4|1105.6|1116.4|1105.6|1116.4|1105.6|1
1648591530000|2022-03-29 22:05:30|1115.9|1105.1|1115.4|1104.6|1115.9|1105.1|1115.4|1104.6|2
1648591560000|2022-03-29 22:06:00|1115.04|1104.24|1114.04|1103.24|1115.04|1104.24|1114.04|1103.24|2
1648591570000|2022-03-29 22:06:10|1113.65|1102.85|1114.4|1103.6|1114.4|1103.6|1113.65|1102.85|3
1648591650000|2022-03-29 22:07:30|1114.58|1103.78|1114.59|1103.79|1114.59|1103.79|1114.58|1103.78|2
1648591680000|2022-03-29 22:08:00|1114.49|1103.69|1114.49|1103.69|1114.49|1103.69|1114.49|1103.69|1
1648591690000|2022-03-29 22:08:10|1114.4|1103.6|1114.4|1103.6|1114.4|1103.6|1114.4|1103.6|1
1648591710000|2022-03-29 22:08:30|1113.9|1103.1|1113.6|1102.8|1113.9|1103.1|1113.6|1102.8|2
1648591720000|2022-03-29 22:08:40|1113.49|1102.69|1114|1103.2|1114|1103.2|1113.49|1102.69|3
1648591730000|2022-03-29 22:08:50|1114.9|1104.1|1115.4|1104.6|1115.4|1104.6|1114.9|1104.1|2
1648591740000|2022-03-29 22:09:00|1115.02|1104.22|1113.69|1102.89|1115.02|1104.22|1113.69|1102.89|5
1648591780000|2022-03-29 22:09:40|1113.4|1102.6|1112.57|1101.77|1113.4|1102.6|1112.57|1101.77|4
1648591790000|2022-03-29 22:09:50|1113.07|1102.27|1113.07|1102.27|1113.07|1102.27|1113.07|1102.27|1
1648591810000|2022-03-29 22:10:10|1111.9|1101.1|1111.9|1101.1|1111.9|1101.1|1111.9|1101.1|1
1648591870000|2022-03-29 22:11:10|1111.4|1100.6|1110.9|1100.1|1111.4|1100.6|1110.9|1100.1|2
1648591890000|2022-03-29 22:11:30|1111.28|1100.48|1111.46|1100.66|1111.46|1100.66|1111.28|1100.48|2
1648591910000|2022-03-29 22:11:50|1111.28|1100.48|1111.28|1100.48|1111.28|1100.48|1111.28|1100.48|1
1648591950000|2022-03-29 22:12:30|1111.4|1100.6|1111.4|1100.6|1111.4|1100.6|1111.4|1100.6|1
1648591960000|2022-03-29 22:12:40|1111.9|1101.1|1112.4|1101.6|1112.4|1101.6|1111.9|1101.1|2
1648592000000|2022-03-29 22:13:20|1111.4|1100.6|1111.4|1100.6|1111.4|1100.6|1111.4|1100.6|1
1648592010000|2022-03-29 22:13:30|1110.9|1100.1|1110.9|1100.1|1110.9|1100.1|1110.9|1100.1|1
1648592060000|2022-03-29 22:14:20|1110.05|1099.25|1109.55|1098.75|1110.05|1099.25|1109.55|1098.75|2
1648592070000|2022-03-29 22:14:30|1110.05|1099.25|1110.4|1099.6|1110.4|1099.6|1110.05|1099.25|2
1648592090000|2022-03-29 22:14:50|1110.71|1099.91|1111.21|1100.41|1111.21|1100.41|1110.71|1099.91|2
1648592110000|2022-03-29 22:15:10|1110.9|1100.1|1110.4|1099.6|1110.9|1100.1|1110.4|1099.6|2
1648592140000|2022-03-29 22:15:40|1110.57|1099.77|1110.57|1099.77|1110.57|1099.77|1110.57|1099.77|1
1648592150000|2022-03-29 22:15:50|1110.4|1099.6|1110.4|1099.6|1110.4|1099.6|1110.4|1099.6|1
1648592210000|2022-03-29 22:16:50|1110.9|1100.1|1111.95|1101.15|1111.95|1101.15|1110.9|1100.1|3
1648592220000|2022-03-29 22:17:00|1112.3|1101.5|1112.4|1101.6|1112.4|1101.6|1112.3|1101.5|2
1648592230000|2022-03-29 22:17:10|1112.68|1101.88|1112.68|1101.88|1112.68|1101.88|1112.4|1101.6|3
1648592240000|2022-03-29 22:17:20|1113.18|1102.38|1114.4|1103.6|1114.4|1103.6|1113.18|1102.38|5
1648592270000|2022-03-29 22:17:50|1114.49|1103.69|1115.06|1104.26|1115.06|1104.26|1114.49|1103.69|3
1648592280000|2022-03-29 22:18:00|1114.9|1104.1|1114.9|1104.1|1114.9|1104.1|1114.9|1104.1|1
1648592290000|2022-03-29 22:18:10|1114.49|1103.69|1114.49|1103.69|1114.49|1103.69|1114.49|1103.69|1
1648592300000|2022-03-29 22:18:20|1114.65|1103.85|1115.9|1105.1|1115.9|1105.1|1114.65|1103.85|5
1648592320000|2022-03-29 22:18:40|1115.4|1104.6|1115.4|1104.6|1115.4|1104.6|1115.4|1104.6|1
1648592330000|2022-03-29 22:18:50|1115.49|1104.69|1115.49|1104.69|1115.49|1104.69|1115.49|1104.69|1
1648592340000|2022-03-29 22:19:00|1115.4|1104.6|1115.4|1104.6|1115.4|1104.6|1115.4|1104.6|1
1648592360000|2022-03-29 22:19:20|1114.9|1104.1|1114.9|1104.1|1114.9|1104.1|1114.9|1104.1|1
1648592380000|2022-03-29 22:19:40|1114.4|1103.6|1113.07|1102.27|1114.4|1103.6|1113.07|1102.27|2
1648592390000|2022-03-29 22:19:50|1112.07|1101.27|1111.58|1100.78|1112.07|1101.27|1111.58|1100.78|2
1648592430000|2022-03-29 22:20:30|1111.08|1100.28|1110.9|1100.1|1111.08|1100.28|1110.57|1099.77|4
1648592470000|2022-03-29 22:21:10|1111.4|1100.6|1111.07|1100.27|1111.4|1100.6|1111.07|1100.27|3
1648592480000|2022-03-29 22:21:20|1110.57|1099.77|1110.57|1099.77|1110.57|1099.77|1110.57|1099.77|1
1648592510000|2022-03-29 22:21:50|1111.07|1100.27|1111.4|1100.6|1111.4|1100.6|1111.07|1100.27|2
1648592550000|2022-03-29 22:22:30|1110.9|1100.1|1110.9|1100.1|1110.9|1100.1|1110.9|1100.1|1
1648592570000|2022-03-29 22:22:50|1110.49|1099.69|1111.4|1100.6|1111.4|1100.6|1110.49|1099.69|3
1648592580000|2022-03-29 22:23:00|1111.9|1101.1|1111.9|1101.1|1111.9|1101.1|1111.9|1101.1|1
1648592590000|2022-03-29 22:23:10|1111.4|1100.6|1111.4|1100.6|1111.4|1100.6|1111.4|1100.6|1
1648592600000|2022-03-29 22:23:20|1111.34|1100.54|1111.34|1100.54|1111.34|1100.54|1111.34|1100.54|1
1648592610000|2022-03-29 22:23:30|1110.84|1100.04|1110.84|1100.04|1110.84|1100.04|1110.84|1100.04|1
1648592650000|2022-03-29 22:24:10|1110.34|1099.54|1109.9|1099.1|1110.34|1099.54|1109.9|1099.1|2
1648592660000|2022-03-29 22:24:20|1109.4|1098.6|1108.9|1098.1|1109.4|1098.6|1108.9|1098.1|2
1648592670000|2022-03-29 22:24:30|1108.69|1097.89|1108.69|1097.89|1108.69|1097.89|1108.69|1097.89|1
1648592730000|2022-03-29 22:25:30|1108.54|1097.74|1108.54|1097.74|1108.54|1097.74|1108.54|1097.74|1
1648592740000|2022-03-29 22:25:40|1108.49|1097.69|1108.49|1097.69|1108.49|1097.69|1108.49|1097.69|1
1648592790000|2022-03-29 22:26:30|1108.99|1098.19|1109.4|1098.6|1109.4|1098.6|1108.99|1098.19|2
1648592830000|2022-03-29 22:27:10|1109.9|1099.1|1110.4|1099.6|1110.4|1099.6|1109.9|1099.1|2
1648592840000|2022-03-29 22:27:20|1110.9|1100.1|1111.31|1100.51|1111.31|1100.51|1110.9|1100.1|2
1648592860000|2022-03-29 22:27:40|1111.3|1100.5|1111.3|1100.5|1111.3|1100.5|1111.3|1100.5|1
1648592870000|2022-03-29 22:27:50|1111.31|1100.51|1111.3|1100.5|1111.31|1100.51|1111.3|1100.5|2
1648592890000|2022-03-29 22:28:10|1110.9|1100.1|1110.9|1100.1|1110.9|1100.1|1110.9|1100.1|1
1648592930000|2022-03-29 22:28:50|1110.5|1099.7|1110.51|1099.71|1110.51|1099.71|1110.5|1099.7|2
1648592950000|2022-03-29 22:29:10|1110.52|1099.72|1110.52|1099.72|1110.52|1099.72|1110.52|1099.72|1
1648592970000|2022-03-29 22:29:30|1110.9|1100.1|1110.9|1100.1|1110.9|1100.1|1110.9|1100.1|1
1648592990000|2022-03-29 22:29:50|1111.18|1100.38|1111.18|1100.38|1111.18|1100.38|1111.18|1100.38|1
1648593000000|2022-03-29 22:30:00|1111.4|1100.6|1111.59|1100.79|1111.59|1100.79|1111.4|1100.6|2
1648593010000|2022-03-29 22:30:10|1111.88|1101.08|1112.19|1101.39|1112.19|1101.39|1111.88|1101.08|2
1648593020000|2022-03-29 22:30:20|1112.9|1102.1|1112.9|1102.1|1112.9|1102.1|1112.9|1102.1|1
1648593030000|2022-03-29 22:30:30|1113.4|1102.6|1113.4|1102.6|1113.4|1102.6|1113.4|1102.6|1
1648593070000|2022-03-29 22:31:10|1113.9|1103.1|1114.4|1103.6|1114.4|1103.6|1113.9|1103.1|2
1648593090000|2022-03-29 22:31:30|1113.9|1103.1|1113.9|1103.1|1113.9|1103.1|1113.9|1103.1|1
1648593100000|2022-03-29 22:31:40|1113.59|1102.79|1113.9|1103.1|1113.9|1103.1|1113.59|1102.79|2
1648593110000|2022-03-29 22:31:50|1113.58|1102.78|1113.08|1102.28|1113.58|1102.78|1113.08|1102.28|2
1648593120000|2022-03-29 22:32:00|1112.4|1101.6|1112.4|1101.6|1112.4|1101.6|1112.4|1101.6|1
1648593130000|2022-03-29 22:32:10|1112.51|1101.71|1112.53|1101.73|1112.57|1101.77|1112.51|1101.71|4
1648593150000|2022-03-29 22:32:30|1112.09|1101.29|1110.63|1099.83|1112.09|1101.29|1110.63|1099.83|4
1648593170000|2022-03-29 22:32:50|1109.9|1099.1|1109.9|1099.1|1109.9|1099.1|1109.9|1099.1|1
1648593180000|2022-03-29 22:33:00|1110.4|1099.6|1109.4|1098.6|1110.4|1099.6|1109.4|1098.6|2
1648593190000|2022-03-29 22:33:10|1107.9|1097.1|1108.56|1097.76|1108.56|1097.76|1107.9|1097.1|3
1648593200000|2022-03-29 22:33:20|1108.4|1097.6|1107.4|1096.6|1108.4|1097.6|1107.4|1096.6|3
1648593220000|2022-03-29 22:33:40|1106.4|1095.6|1105.9|1095.1|1106.4|1095.6|1105.9|1095.1|6
1648593230000|2022-03-29 22:33:50|1105.4|1094.6|1104.9|1094.1|1105.4|1094.6|1104.9|1094.1|2
1648593240000|2022-03-29 22:34:00|1103.9|1093.1|1104.4|1093.6|1104.4|1093.6|1103.9|1093.1|3
1648593250000|2022-03-29 22:34:10|1103.9|1093.1|1103.9|1093.1|1103.9|1093.1|1103.9|1093.1|1
1648593260000|2022-03-29 22:34:20|1102.9|1092.1|1102.9|1092.1|1103.29|1092.49|1101.9|1091.1|5
1648593270000|2022-03-29 22:34:30|1101.9|1091.1|1101.9|1091.1|1101.9|1091.1|1101.9|1091.1|1
1648593280000|2022-03-29 22:34:40|1102.4|1091.6|1100.9|1090.1|1102.9|1092.1|1100.9|1090.1|4
1648593290000|2022-03-29 22:34:50|1101.24|1090.44|1102.57|1091.77|1102.57|1091.77|1101.24|1090.44|4
1648593300000|2022-03-29 22:35:00|1103.07|1092.27|1103.9|1093.1|1103.9|1093.1|1103.07|1092.27|3
1648593310000|2022-03-29 22:35:10|1104.4|1093.6|1103.4|1092.6|1104.4|1093.6|1103.4|1092.6|2
1648593320000|2022-03-29 22:35:20|1103.9|1093.1|1104.9|1094.1|1104.9|1094.1|1103.9|1093.1|3
1648593330000|2022-03-29 22:35:30|1105.4|1094.6|1106.4|1095.6|1106.4|1095.6|1105.4|1094.6|5
1648593340000|2022-03-29 22:35:40|1106.08|1095.28|1105.9|1095.1|1106.08|1095.28|1105.9|1095.1|2
1648593350000|2022-03-29 22:35:50|1105.4|1094.6|1104.9|1094.1|1105.4|1094.6|1104.4|1093.6|3
1648593360000|2022-03-29 22:36:00|1104.4|1093.6|1104.4|1093.6|1104.4|1093.6|1104.4|1093.6|1
1648593380000|2022-03-29 22:36:20|1104.9|1094.1|1105.4|1094.6|1105.4|1094.6|1104.9|1094.1|2
1648593390000|2022-03-29 22:36:30|1105.9|1095.1|1105.9|1095.1|1105.9|1095.1|1105.9|1095.1|1
1648593400000|2022-03-29 22:36:40|1106.4|1095.6|1107.4|1096.6|1107.4|1096.6|1106.4|1095.6|3
1648593410000|2022-03-29 22:36:50|1107.9|1097.1|1107.9|1097.1|1107.9|1097.1|1107.9|1097.1|1
1648593430000|2022-03-29 22:37:10|1107.67|1096.87|1107.67|1096.87|1107.67|1096.87|1107.67|1096.87|1
1648593440000|2022-03-29 22:37:20|1107.68|1096.88|1107.62|1096.82|1107.68|1096.88|1107.61|1096.81|3
1648593450000|2022-03-29 22:37:30|1108.12|1097.32|1109.31|1098.51|1109.31|1098.51|1108.12|1097.32|4
1648593460000|2022-03-29 22:37:40|1109.9|1099.1|1110.9|1100.1|1110.9|1100.1|1109.9|1099.1|4
1648593480000|2022-03-29 22:38:00|1111.09|1100.29|1111.56|1100.76|1111.56|1100.76|1111.09|1100.29|4
1648593490000|2022-03-29 22:38:10|1111.9|1101.1|1112.9|1102.1|1112.9|1102.1|1111.9|1101.1|2
1648593500000|2022-03-29 22:38:20|1113.9|1103.1|1113.9|1103.1|1113.9|1103.1|1113.9|1103.1|1
1648593510000|2022-03-29 22:38:30|1114.13|1103.33|1114|1103.2|1114.14|1103.34|1114|1103.2|4
1648593520000|2022-03-29 22:38:40|1114.9|1104.1|1116.4|1105.6|1116.4|1105.6|1114.9|1104.1|7
1648593530000|2022-03-29 22:38:50|1116.9|1106.1|1116.9|1106.1|1116.9|1106.1|1116.9|1106.1|1
1648593540000|2022-03-29 22:39:00|1116.67|1105.87|1116.67|1105.87|1116.67|1105.87|1116.67|1105.87|1
1648593560000|2022-03-29 22:39:20|1116.17|1105.37|1116.9|1106.1|1116.9|1106.1|1116.17|1105.37|4
1648593570000|2022-03-29 22:39:30|1116.68|1105.88|1116.68|1105.88|1116.68|1105.88|1116.68|1105.88|1
1648593580000|2022-03-29 22:39:40|1116.4|1105.6|1116.4|1105.6|1116.4|1105.6|1116.4|1105.6|1
1648593590000|2022-03-29 22:39:50|1116.26|1105.46|1116.4|1105.6|1116.4|1105.6|1115.76|1104.96|4
1648593610000|2022-03-29 22:40:10|1115.76|1104.96|1115.76|1104.96|1115.76|1104.96|1115.76|1104.96|1
1648593620000|2022-03-29 22:40:20|1114.9|1104.1|1114.4|1103.6|1114.9|1104.1|1114.4|1103.6|2
1648593650000|2022-03-29 22:40:50|1113.9|1103.1|1113.65|1102.85|1113.9|1103.1|1113.65|1102.85|2
1648593670000|2022-03-29 22:41:10|1114.15|1103.35|1115.14|1104.34|1115.14|1104.34|1114.15|1103.35|5
1648593680000|2022-03-29 22:41:20|1115.23|1104.43|1115.9|1105.1|1115.9|1105.1|1115.23|1104.43|3
1648593690000|2022-03-29 22:41:30|1116.4|1105.6|1116.9|1106.1|1116.9|1106.1|1116.4|1105.6|2
1648593710000|2022-03-29 22:41:50|1116.62|1105.82|1116.4|1105.6|1116.62|1105.82|1116.4|1105.6|2
1648593730000|2022-03-29 22:42:10|1116.15|1105.35|1115.66|1104.86|1116.15|1105.35|1115.65|1104.85|3
1648593740000|2022-03-29 22:42:20|1116.16|1105.36|1116.4|1105.6|1116.4|1105.6|1116.16|1105.36|2
1648593760000|2022-03-29 22:42:40|1116.15|1105.35|1116.15|1105.35|1116.15|1105.35|1115.65|1104.85|3
1648593770000|2022-03-29 22:42:50|1116.5|1105.7|1116.5|1105.7|1116.5|1105.7|1116.5|1105.7|1
1648593780000|2022-03-29 22:43:00|1116.16|1105.36|1115.66|1104.86|1116.16|1105.36|1115.66|1104.86|2
1648593830000|2022-03-29 22:43:50|1116.16|1105.36|1115.66|1104.86|1116.16|1105.36|1115.66|1104.86|2
1648593860000|2022-03-29 22:44:20|1116.16|1105.36|1116.4|1105.6|1116.4|1105.6|1116.16|1105.36|2
1648593880000|2022-03-29 22:44:40|1115.9|1105.1|1115.66|1104.86|1115.9|1105.1|1115.66|1104.86|2
1648593900000|2022-03-29 22:45:00|1115.82|1105.02|1116.32|1105.52|1116.32|1105.52|1115.82|1105.02|2
1648593910000|2022-03-29 22:45:10|1116.9|1106.1|1117.94|1107.14|1117.94|1107.14|1116.9|1106.1|3
1648593960000|2022-03-29 22:46:00|1118.4|1107.6|1118.49|1107.69|1118.49|1107.69|1118.4|1107.6|2
1648593970000|2022-03-29 22:46:10|1118.5|1107.7|1118.75|1107.95|1118.75|1107.95|1118.5|1107.7|2
1648593980000|2022-03-29 22:46:20|1118.86|1108.06|1119.1|1108.3|1119.1|1108.3|1118.86|1108.06|3
1648593990000|2022-03-29 22:46:30|1119.23|1108.43|1119.23|1108.43|1119.23|1108.43|1119.23|1108.43|1
1648594000000|2022-03-29 22:46:40|1119.33|1108.53|1119.33|1108.53|1119.33|1108.53|1119.33|1108.53|1
1648594030000|2022-03-29 22:47:10|1119.41|1108.61|1119.46|1108.66|1119.46|1108.66|1119.41|1108.61|2
1648594050000|2022-03-29 22:47:30|1119.51|1108.71|1119.51|1108.71|1119.51|1108.71|1119.51|1108.71|1
1648594100000|2022-03-29 22:48:20|1118.9|1108.1|1118.9|1108.1|1118.9|1108.1|1118.9|1108.1|1
1648594120000|2022-03-29 22:48:40|1118.61|1107.81|1118.84|1108.04|1118.84|1108.04|1118.61|1107.81|2
1648594130000|2022-03-29 22:48:50|1118.95|1108.15|1118.95|1108.15|1118.95|1108.15|1118.95|1108.15|1
1648594140000|2022-03-29 22:49:00|1118.84|1108.04|1118.84|1108.04|1118.84|1108.04|1118.84|1108.04|1
1648594150000|2022-03-29 22:49:10|1117.9|1107.1|1118.84|1108.04|1118.84|1108.04|1117.9|1107.1|3
1648594220000|2022-03-29 22:50:20|1117.9|1107.1|1117.9|1107.1|1117.9|1107.1|1117.9|1107.1|1
1648594280000|2022-03-29 22:51:20|1118.11|1107.31|1118.11|1107.31|1118.11|1107.31|1118.11|1107.31|1
1648594290000|2022-03-29 22:51:30|1118.61|1107.81|1118.9|1108.1|1118.9|1108.1|1118.61|1107.81|2
1648594360000|2022-03-29 22:52:40|1119.01|1108.21|1119.01|1108.21|1119.01|1108.21|1119.01|1108.21|1
1648594390000|2022-03-29 22:53:10|1118.9|1108.1|1118.9|1108.1|1118.9|1108.1|1118.9|1108.1|1
1648594410000|2022-03-29 22:53:30|1117.9|1107.1|1117.9|1107.1|1117.9|1107.1|1117.9|1107.1|1
1648594430000|2022-03-29 22:53:50|1118.4|1107.6|1118.4|1107.6|1118.4|1107.6|1118.4|1107.6|1
1648594470000|2022-03-29 22:54:30|1117.9|1107.1|1117.9|1107.1|1117.9|1107.1|1117.9|1107.1|1
1648594490000|2022-03-29 22:54:50|1118.4|1107.6|1118.4|1107.6|1118.4|1107.6|1118.4|1107.6|1
1648594520000|2022-03-29 22:55:20|1117.9|1107.1|1117.9|1107.1|1117.9|1107.1|1117.9|1107.1|1
1648594530000|2022-03-29 22:55:30|1118.32|1107.52|1117.9|1107.1|1118.4|1107.6|1117.9|1107.1|3
1648594590000|2022-03-29 22:56:30|1117.6|1106.8|1117.6|1106.8|1117.6|1106.8|1117.6|1106.8|1
1648594620000|2022-03-29 22:57:00|1117.61|1106.81|1117.61|1106.81|1117.61|1106.81|1117.61|1106.81|1
1648594630000|2022-03-29 22:57:10|1117.54|1106.74|1118.4|1107.6|1118.4|1107.6|1117.54|1106.74|3
1648594640000|2022-03-29 22:57:20|1118.51|1107.71|1119.01|1108.21|1119.01|1108.21|1118.51|1107.71|2
1648594670000|2022-03-29 22:57:50|1119.1|1108.3|1119.9|1109.1|1119.9|1109.1|1119.1|1108.3|2
1648594700000|2022-03-29 22:58:20|1119.94|1109.14|1121.58|1110.78|1121.9|1111.1|1119.94|1109.14|4
1648594710000|2022-03-29 22:58:30|1121.36|1110.56|1120.63|1109.83|1121.36|1110.56|1120.63|1109.83|3
1648594720000|2022-03-29 22:58:40|1120.4|1109.6|1120.4|1109.6|1120.4|1109.6|1120.4|1109.6|1
1648594730000|2022-03-29 22:58:50|1119.9|1109.1|1119.4|1108.6|1119.9|1109.1|1119.4|1108.6|2
1648594800000|2022-03-29 23:00:00|1118.4|1107.6|1118.4|1107.6|1118.4|1107.6|1118.4|1107.6|1
1648594810000|2022-03-29 23:00:10|1117.9|1107.1|1117.9|1107.1|1117.9|1107.1|1117.9|1107.1|1
1648594820000|2022-03-29 23:00:20|1117.77|1106.97|1118.4|1107.6|1118.4|1107.6|1117.77|1106.97|3
1648594990000|2022-03-29 23:03:10|1117.9|1107.1|1117.9|1107.1|1117.9|1107.1|1117.61|1106.81|3
1648595000000|2022-03-29 23:03:20|1118.4|1107.6|1118.4|1107.6|1118.4|1107.6|1118.4|1107.6|1
1648595030000|2022-03-29 23:03:50|1118.57|1107.77|1119.27|1108.47|1119.27|1108.47|1118.57|1107.77|3
1648595060000|2022-03-29 23:04:20|1119.63|1108.83|1119.9|1109.1|1119.9|1109.1|1119.63|1108.83|2
1648595070000|2022-03-29 23:04:30|1120.4|1109.6|1121.18|1110.38|1121.18|1110.38|1120.4|1109.6|5
1648595090000|2022-03-29 23:04:50|1120.9|1110.1|1120.9|1110.1|1120.9|1110.1|1120.9|1110.1|1
1648595100000|2022-03-29 23:05:00|1120.4|1109.6|1120.4|1109.6|1120.4|1109.6|1120.4|1109.6|1
1648595110000|2022-03-29 23:05:10|1119.1|1108.3|1118.4|1107.6|1119.1|1108.3|1118.4|1107.6|3
1648595140000|2022-03-29 23:05:40|1117.9|1107.1|1117.74|1106.94|1117.9|1107.1|1117.74|1106.94|2
1648595150000|2022-03-29 23:05:50|1117.6|1106.8|1117.6|1106.8|1117.6|1106.8|1117.6|1106.8|1
1648595160000|2022-03-29 23:06:00|1117.1|1106.3|1117.33|1106.53|1117.33|1106.53|1116.83|1106.03|3
1648595230000|2022-03-29 23:07:10|1116.83|1106.03|1116.83|1106.03|1116.83|1106.03|1116.83|1106.03|1
1648595250000|2022-03-29 23:07:30|1116.33|1105.53|1115.9|1105.1|1116.33|1105.53|1115.9|1105.1|2
1648595280000|2022-03-29 23:08:00|1116.27|1105.47|1116.27|1105.47|1116.27|1105.47|1116.27|1105.47|1
1648595300000|2022-03-29 23:08:20|1116.77|1105.97|1116.77|1105.97|1116.77|1105.97|1116.77|1105.97|1
1648595350000|2022-03-29 23:09:10|1116.9|1106.1|1116.9|1106.1|1116.9|1106.1|1116.9|1106.1|1
1648595360000|2022-03-29 23:09:20|1117.4|1106.6|1117.4|1106.6|1117.4|1106.6|1117.4|1106.6|1
1648595370000|2022-03-29 23:09:30|1117.9|1107.1|1118.4|1107.6|1118.4|1107.6|1117.9|1107.1|2
1648595380000|2022-03-29 23:09:40|1117.9|1107.1|1117.4|1106.6|1117.9|1107.1|1117.4|1106.6|2
1648595420000|2022-03-29 23:10:20|1117.64|1106.84|1118.4|1107.6|1118.4|1107.6|1117.64|1106.84|2
1648595450000|2022-03-29 23:10:50|1118.9|1108.1|1119.4|1108.6|1119.4|1108.6|1118.9|1108.1|2
1648595460000|2022-03-29 23:11:00|1118.9|1108.1|1118.55|1107.75|1118.9|1108.1|1118.55|1107.75|2
1648595480000|2022-03-29 23:11:20|1119.05|1108.25|1119.4|1108.6|1119.4|1108.6|1119.05|1108.25|2
1648595520000|2022-03-29 23:12:00|1118.9|1108.1|1118.9|1108.1|1118.9|1108.1|1118.9|1108.1|1
1648595560000|2022-03-29 23:12:40|1118.49|1107.69|1118.49|1107.69|1118.49|1107.69|1118.49|1107.69|1
1648595570000|2022-03-29 23:12:50|1118.5|1107.7|1118.5|1107.7|1118.5|1107.7|1118.5|1107.7|1
1648595630000|2022-03-29 23:13:50|1118.9|1108.1|1118.9|1108.1|1118.9|1108.1|1118.9|1108.1|1
1648595660000|2022-03-29 23:14:20|1118.54|1107.74|1118.54|1107.74|1118.55|1107.75|1118.54|1107.74|11
1648595670000|2022-03-29 23:14:30|1118.55|1107.75|1118.54|1107.74|1118.55|1107.75|1118.54|1107.74|4
1648595680000|2022-03-29 23:14:40|1118.55|1107.75|1118.54|1107.74|1118.55|1107.75|1118.54|1107.74|4
1648595720000|2022-03-29 23:15:20|1118.9|1108.1|1119.08|1108.28|1119.08|1108.28|1118.9|1108.1|3
1648595730000|2022-03-29 23:15:30|1119.4|1108.6|1119.4|1108.6|1119.4|1108.6|1119.4|1108.6|1
1648595770000|2022-03-29 23:16:10|1120.9|1110.1|1120.9|1110.1|1120.9|1110.1|1120.9|1110.1|1
1648595800000|2022-03-29 23:16:40|1120.83|1110.03|1120.9|1110.1|1120.9|1110.1|1120.83|1110.03|2
1648595830000|2022-03-29 23:17:10|1120.51|1109.71|1120.9|1110.1|1120.9|1110.1|1120.51|1109.71|2
1648595900000|2022-03-29 23:18:20|1121.9|1111.1|1121.9|1111.1|1121.9|1111.1|1121.9|1111.1|1
1648595930000|2022-03-29 23:18:50|1122.09|1111.29|1122.09|1111.29|1122.09|1111.29|1122.09|1111.29|1
1648595940000|2022-03-29 23:19:00|1122.4|1111.6|1122.9|1112.1|1122.9|1112.1|1122.4|1111.6|2
1648595950000|2022-03-29 23:19:10|1122.26|1111.46|1122.26|1111.46|1122.27|1111.47|1122.25|1111.45|7
1648595960000|2022-03-29 23:19:20|1122.27|1111.47|1122.26|1111.46|1122.27|1111.47|1122.26|1111.46|18
1648595970000|2022-03-29 23:19:30|1122.27|1111.47|1122.26|1111.46|1122.29|1111.49|1122.26|1111.46|9
1648595980000|2022-03-29 23:19:40|1122.27|1111.47|1122.9|1112.1|1122.9|1112.1|1122.27|1111.47|3
1648596000000|2022-03-29 23:20:00|1122.59|1111.79|1122.59|1111.79|1122.59|1111.79|1122.59|1111.79|1
1648596040000|2022-03-29 23:20:40|1122.9|1112.1|1122.9|1112.1|1122.9|1112.1|1122.9|1112.1|1
1648596050000|2022-03-29 23:20:50|1123.22|1112.42|1123.31|1112.51|1123.4|1112.6|1123.22|1112.42|5
1648596060000|2022-03-29 23:21:00|1123.3|1112.5|1123.31|1112.51|1123.31|1112.51|1123.3|1112.5|8
1648596070000|2022-03-29 23:21:10|1123.22|1112.42|1123.22|1112.42|1123.22|1112.42|1123.22|1112.42|1
1648596080000|2022-03-29 23:21:20|1123.9|1113.1|1123.9|1113.1|1123.9|1113.1|1123.9|1113.1|1
1648596090000|2022-03-29 23:21:30|1123.72|1112.92|1123.72|1112.92|1123.72|1112.92|1123.72|1112.92|1
1648596120000|2022-03-29 23:22:00|1123.45|1112.65|1123.9|1113.1|1123.9|1113.1|1123.45|1112.65|2
1648596140000|2022-03-29 23:22:20|1123.39|1112.59|1123.4|1112.6|1123.4|1112.6|1123.39|1112.59|4
1648596220000|2022-03-29 23:23:40|1123.58|1112.78|1123.9|1113.1|1123.9|1113.1|1123.58|1112.78|2
1648596500000|2022-03-29 23:28:20|1124.46|1113.66|1124.96|1114.16|1124.96|1114.16|1124.46|1113.66|2
1648596530000|2022-03-29 23:28:50|1125.9|1115.1|1125.9|1115.1|1125.9|1115.1|1125.9|1115.1|1
1648596540000|2022-03-29 23:29:00|1125.06|1114.26|1125.06|1114.26|1125.06|1114.26|1125.06|1114.26|1
1648596560000|2022-03-29 23:29:20|1125.07|1114.27|1125.07|1114.27|1125.07|1114.27|1125.07|1114.27|1
1648596570000|2022-03-29 23:29:30|1125.06|1114.26|1125.06|1114.26|1125.06|1114.26|1125.06|1114.26|1
1648596600000|2022-03-29 23:30:00|1124.96|1114.16|1124.46|1113.66|1124.96|1114.16|1124.46|1113.66|3
1648596760000|2022-03-29 23:32:40|1124.96|1114.16|1124.96|1114.16|1124.96|1114.16|1124.96|1114.16|1
1648596800000|2022-03-29 23:33:20|1125.4|1114.6|1125.9|1115.1|1125.9|1115.1|1125.4|1114.6|2
1648596810000|2022-03-29 23:33:30|1126.9|1116.1|1126.9|1116.1|1126.9|1116.1|1126.9|1116.1|1
1648596850000|2022-03-29 23:34:10|1126.61|1115.81|1126.11|1115.31|1126.61|1115.81|1126.11|1115.31|2
1648596860000|2022-03-29 23:34:20|1126.19|1115.39|1126.19|1115.39|1126.19|1115.39|1126.19|1115.39|1
1648596870000|2022-03-29 23:34:30|1126.11|1115.31|1126.2|1115.4|1126.2|1115.4|1126.11|1115.31|3
1648596910000|2022-03-29 23:35:10|1126.56|1115.76|1126.97|1116.17|1126.97|1116.17|1126.56|1115.76|2
1648596940000|2022-03-29 23:35:40|1127.4|1116.6|1127.4|1116.6|1127.4|1116.6|1127.4|1116.6|1
1648597050000|2022-03-29 23:37:30|1128.39|1117.59|1128.39|1117.59|1128.39|1117.59|1128.39|1117.59|1
1648597060000|2022-03-29 23:37:40|1128.51|1117.71|1128.42|1117.62|1128.51|1117.71|1128.42|1117.62|2
1648597250000|2022-03-29 23:40:50|1128.5|1117.7|1129|1118.2|1129|1118.2|1128.5|1117.7|2
1648597260000|2022-03-29 23:41:00|1129.1|1118.3|1129.1|1118.3|1129.1|1118.3|1129.1|1118.3|1
1648597270000|2022-03-29 23:41:10|1129.9|1119.1|1129.9|1119.1|1129.9|1119.1|1129.9|1119.1|1
1648597550000|2022-03-29 23:45:50|1129.79|1118.99|1129.79|1118.99|1129.79|1118.99|1129.79|1118.99|1
1648597600000|2022-03-29 23:46:40|1129.29|1118.49|1128.9|1118.1|1129.29|1118.49|1128.9|1118.1|2
1648597610000|2022-03-29 23:46:50|1128.11|1117.31|1127.4|1116.6|1128.11|1117.31|1127.4|1116.6|3
1648597760000|2022-03-29 23:49:20|1127.04|1116.24|1127.04|1116.24|1127.04|1116.24|1127.04|1116.24|1
1648597790000|2022-03-29 23:49:50|1127.13|1116.33|1127.9|1117.1|1127.9|1117.1|1127.13|1116.33|2
1648597840000|2022-03-29 23:50:40|1128.4|1117.6|1129.25|1118.45|1129.25|1118.45|1128.4|1117.6|3
1648597850000|2022-03-29 23:50:50|1129.4|1118.6|1130.21|1119.41|1130.21|1119.41|1129.4|1118.6|4
1648597870000|2022-03-29 23:51:10|1129.71|1118.91|1129.71|1118.91|1129.71|1118.91|1129.71|1118.91|1
1648597890000|2022-03-29 23:51:30|1129.4|1118.6|1129.4|1118.6|1129.4|1118.6|1129.4|1118.6|1
1648597980000|2022-03-29 23:53:00|1128.9|1118.1|1128.9|1118.1|1128.9|1118.1|1128.9|1118.1|1
1648597990000|2022-03-29 23:53:10|1128.89|1118.09|1129.4|1118.6|1129.4|1118.6|1128.89|1118.09|3
1648598040000|2022-03-29 23:54:00|1129.56|1118.76|1130.06|1119.26|1130.06|1119.26|1129.56|1118.76|2
1648598110000|2022-03-29 23:55:10|1130.02|1119.22|1129.86|1119.06|1130.02|1119.22|1129.86|1119.06|2
1648598140000|2022-03-29 23:55:40|1130.38|1119.58|1131.03|1120.23|1131.03|1120.23|1130.38|1119.58|3
1648598150000|2022-03-29 23:55:50|1131.4|1120.6|1131.4|1120.6|1131.4|1120.6|1131.4|1120.6|1
1648598160000|2022-03-29 23:56:00|1131.33|1120.53|1131.33|1120.53|1131.33|1120.53|1131.33|1120.53|1
1648598260000|2022-03-29 23:57:40|1131.53|1120.73|1131.53|1120.73|1131.53|1120.73|1131.53|1120.73|1
1648598290000|2022-03-29 23:58:10|1130.9|1120.1|1130.9|1120.1|1130.9|1120.1|1130.9|1120.1|1
1648598300000|2022-03-29 23:58:20|1130.4|1119.6|1130.4|1119.6|1130.4|1119.6|1130.4|1119.6|1
1648598350000|2022-03-29 23:59:10|1130.17|1119.37|1129.67|1118.87|1130.17|1119.37|1129.67|1118.87|2
1648598360000|2022-03-29 23:59:20|1130.04|1119.24|1130.4|1119.6|1130.4|1119.6|1130.04|1119.24|3
1648598410000|2022-03-30 00:00:10|1130.01|1119.21|1129.51|1118.71|1130.01|1119.21|1129.51|1118.71|2
1648598420000|2022-03-30 00:00:20|1129.22|1118.42|1127.9|1117.1|1129.22|1118.42|1127.9|1117.1|3
1648598440000|2022-03-30 00:00:40|1127.4|1116.6|1127.4|1116.6|1127.9|1117.1|1127.4|1116.6|3
1648598450000|2022-03-30 00:00:50|1127.9|1117.1|1128.4|1117.6|1128.4|1117.6|1127.9|1117.1|2
1648598480000|2022-03-30 00:01:20|1127.4|1116.6|1126.4|1115.6|1127.4|1116.6|1126.4|1115.6|4
1648598500000|2022-03-30 00:01:40|1126.19|1115.39|1125.09|1114.29|1126.19|1115.39|1125.09|1114.29|2
1648598510000|2022-03-30 00:01:50|1124.8|1114|1124.9|1114.1|1124.9|1114.1|1124.8|1114|3
1648598570000|2022-03-30 00:02:50|1124.34|1113.54|1122.9|1112.1|1124.34|1113.54|1122.9|1112.1|3
1648598580000|2022-03-30 00:03:00|1122.76|1111.96|1122.76|1111.96|1122.76|1111.96|1122.76|1111.96|1
1648598590000|2022-03-30 00:03:10|1122.46|1111.66|1122.6|1111.8|1122.6|1111.8|1122.46|1111.66|2
1648598640000|2022-03-30 00:04:00|1122.9|1112.1|1122.9|1112.1|1122.9|1112.1|1122.9|1112.1|1
1648598650000|2022-03-30 00:04:10|1123.4|1112.6|1124.05|1113.25|1124.05|1113.25|1123.4|1112.6|3
1648598670000|2022-03-30 00:04:30|1124.55|1113.75|1125.4|1114.6|1125.4|1114.6|1124.55|1113.75|2
1648598680000|2022-03-30 00:04:40|1124.9|1114.1|1124.53|1113.73|1124.9|1114.1|1124.53|1113.73|2
1648598690000|2022-03-30 00:04:50|1124.4|1113.6|1124.4|1113.6|1124.4|1113.6|1124.4|1113.6|1
1648598700000|2022-03-30 00:05:00|1124.15|1113.35|1123.65|1112.85|1124.15|1113.35|1123.65|1112.85|2
1648598720000|2022-03-30 00:05:20|1123.15|1112.35|1123.15|1112.35|1123.15|1112.35|1123.15|1112.35|1
1648598740000|2022-03-30 00:05:40|1121.9|1111.1|1121.9|1111.1|1121.9|1111.1|1121.9|1111.1|1
1648598770000|2022-03-30 00:06:10|1122.1|1111.3|1122.6|1111.8|1122.6|1111.8|1121.9|1111.1|4
1648598880000|2022-03-30 00:08:00|1122.9|1112.1|1123.4|1112.6|1123.4|1112.6|1122.9|1112.1|2
1648598890000|2022-03-30 00:08:10|1123.72|1112.92|1124.3|1113.5|1124.3|1113.5|1123.72|1112.92|2
1648598900000|2022-03-30 00:08:20|1124.4|1113.6|1124.4|1113.6|1124.4|1113.6|1124.4|1113.6|1
1648598960000|2022-03-30 00:09:20|1124.9|1114.1|1125.4|1114.6|1125.4|1114.6|1124.9|1114.1|2
1648598980000|2022-03-30 00:09:40|1125.81|1115.01|1125.81|1115.01|1125.81|1115.01|1125.81|1115.01|1
1648599000000|2022-03-30 00:10:00|1125.9|1115.1|1128.04|1117.24|1128.04|1117.24|1125.9|1115.1|4
1648599010000|2022-03-30 00:10:10|1127.85|1117.05|1127.71|1116.91|1127.85|1117.05|1127.71|1116.91|2
1648599040000|2022-03-30 00:10:40|1127.95|1117.15|1129.4|1118.6|1129.4|1118.6|1127.95|1117.15|6
1648599090000|2022-03-30 00:11:30|1129.63|1118.83|1129.64|1118.84|1129.64|1118.84|1129.63|1118.83|2
1648599100000|2022-03-30 00:11:40|1129.92|1119.12|1130.92|1120.12|1130.92|1120.12|1129.92|1119.12|2
1648599140000|2022-03-30 00:12:20|1130.4|1119.6|1130.4|1119.6|1130.4|1119.6|1130.4|1119.6|1
1648599160000|2022-03-30 00:12:40|1128.9|1118.1|1127.56|1116.76|1128.9|1118.1|1127.56|1116.76|3
1648599170000|2022-03-30 00:12:50|1127.4|1116.6|1127.4|1116.6|1127.4|1116.6|1127.4|1116.6|1
1648599180000|2022-03-30 00:13:00|1127.63|1116.83|1127.4|1116.6|1127.63|1116.83|1127.4|1116.6|2
1648599200000|2022-03-30 00:13:20|1126.9|1116.1|1126.49|1115.69|1126.9|1116.1|1126.49|1115.69|2
1648599220000|2022-03-30 00:13:40|1126.72|1115.92|1126.72|1115.92|1126.72|1115.92|1126.72|1115.92|1
1648599230000|2022-03-30 00:13:50|1126.49|1115.69|1126.49|1115.69|1126.49|1115.69|1126.49|1115.69|1
1648599240000|2022-03-30 00:14:00|1126.5|1115.7|1127.9|1117.1|1127.9|1117.1|1126.49|1115.69|8
1648599250000|2022-03-30 00:14:10|1128.4|1117.6|1128.9|1118.1|1128.9|1118.1|1128.4|1117.6|2
1648599260000|2022-03-30 00:14:20|1128.4|1117.6|1128.5|1117.7|1128.5|1117.7|1128.4|1117.6|2
1648599270000|2022-03-30 00:14:30|1128.4|1117.6|1129.4|1118.6|1129.4|1118.6|1128.4|1117.6|3
1648599290000|2022-03-30 00:14:50|1129.72|1118.92|1130.22|1119.42|1130.22|1119.42|1129.72|1118.92|3
1648599300000|2022-03-30 00:15:00|1130.42|1119.62|1130.92|1120.12|1130.92|1120.12|1130.42|1119.62|2
1648599310000|2022-03-30 00:15:10|1131.9|1121.1|1131.9|1121.1|1131.9|1121.1|1131.9|1121.1|1
1648599330000|2022-03-30 00:15:30|1132.9|1122.1|1132.9|1122.1|1132.9|1122.1|1132.9|1122.1|1
1648599340000|2022-03-30 00:15:40|1132.4|1121.6|1132.4|1121.6|1132.4|1121.6|1132.4|1121.6|1
1648599360000|2022-03-30 00:16:00|1130.9|1120.1|1128.4|1117.6|1130.9|1120.1|1128.14|1117.34|6
1648599380000|2022-03-30 00:16:20|1128.9|1118.1|1128.4|1117.6|1129.4|1118.6|1128.4|1117.6|3
1648599420000|2022-03-30 00:17:00|1127.9|1117.1|1127.9|1117.1|1127.9|1117.1|1127.9|1117.1|1
1648599430000|2022-03-30 00:17:10|1127.4|1116.6|1127.4|1116.6|1127.4|1116.6|1127.4|1116.6|1
1648599460000|2022-03-30 00:17:40|1127.9|1117.1|1128.9|1118.1|1128.9|1118.1|1127.9|1117.1|5
1648599470000|2022-03-30 00:17:50|1129.4|1118.6|1129.4|1118.6|1129.4|1118.6|1129.4|1118.6|1
1648599560000|2022-03-30 00:19:20|1129.54|1118.74|1129.54|1118.74|1129.55|1118.75|1129.54|1118.74|3
1648599580000|2022-03-30 00:19:40|1129.4|1118.6|1129.4|1118.6|1129.4|1118.6|1129.4|1118.6|1
1648599600000|2022-03-30 00:20:00|1128.9|1118.1|1128.9|1118.1|1128.9|1118.1|1128.9|1118.1|1
1648599620000|2022-03-30 00:20:20|1128.4|1117.6|1128.4|1117.6|1128.4|1117.6|1128.4|1117.6|1
1648599630000|2022-03-30 00:20:30|1128.13|1117.33|1128.05|1117.25|1128.13|1117.33|1128.05|1117.25|2
1648599640000|2022-03-30 00:20:40|1127.55|1116.75|1127.55|1116.75|1127.55|1116.75|1127.55|1116.75|1
1648599650000|2022-03-30 00:20:50|1127.05|1116.25|1126.5|1115.7|1127.05|1116.25|1126.5|1115.7|2
1648599670000|2022-03-30 00:21:10|1126.7|1115.9|1126.7|1115.9|1126.9|1116.1|1126.7|1115.9|4
1648599710000|2022-03-30 00:21:50|1126.19|1115.39|1125.69|1114.89|1126.19|1115.39|1125.69|1114.89|2
1648599900000|2022-03-30 00:25:00|1125.4|1114.6|1125.4|1114.6|1125.4|1114.6|1125.4|1114.6|1
1648599910000|2022-03-30 00:25:10|1125.12|1114.32|1125.12|1114.32|1125.12|1114.32|1125.12|1114.32|1
1648599920000|2022-03-30 00:25:20|1124.62|1113.82|1124.62|1113.82|1124.62|1113.82|1124.62|1113.82|1
1648600020000|2022-03-30 00:27:00|1124.63|1113.83|1125.13|1114.33|1125.13|1114.33|1124.63|1113.83|3
1648600060000|2022-03-30 00:27:40|1125.4|1114.6|1125.4|1114.6|1125.4|1114.6|1125.4|1114.6|1
1648600100000|2022-03-30 00:28:20|1125.12|1114.32|1125.12|1114.32|1125.12|1114.32|1125.12|1114.32|1
1648600110000|2022-03-30 00:28:30|1124.62|1113.82|1124.63|1113.83|1124.63|1113.83|1124.62|1113.82|2
1648600120000|2022-03-30 00:28:40|1124.62|1113.82|1124.62|1113.82|1124.62|1113.82|1124.62|1113.82|1
1648600170000|2022-03-30 00:29:30|1123.9|1113.1|1123.9|1113.1|1123.9|1113.1|1123.9|1113.1|1
1648600220000|2022-03-30 00:30:20|1122.9|1112.1|1122.9|1112.1|1122.9|1112.1|1122.9|1112.1|1
1648600270000|2022-03-30 00:31:10|1121.9|1111.1|1121.9|1111.1|1121.9|1111.1|1121.9|1111.1|1
1648600310000|2022-03-30 00:31:50|1118.9|1108.1|1117.9|1107.1|1118.9|1108.1|1117.9|1107.1|3
1648600320000|2022-03-30 00:32:00|1118.37|1107.57|1118.87|1108.07|1118.87|1108.07|1118.37|1107.57|2
1648600330000|2022-03-30 00:32:10|1117.9|1107.1|1116.9|1106.1|1117.9|1107.1|1116.9|1106.1|2
1648600340000|2022-03-30 00:32:20|1117.21|1106.41|1116.9|1106.1|1117.71|1106.91|1116.9|1106.1|3
1648600350000|2022-03-30 00:32:30|1115.9|1105.1|1116.64|1105.84|1116.64|1105.84|1115.9|1105.1|3
1648600360000|2022-03-30 00:32:40|1116.83|1106.03|1116.83|1106.03|1116.83|1106.03|1116.83|1106.03|1
1648600380000|2022-03-30 00:33:00|1115.9|1105.1|1115.9|1105.1|1115.9|1105.1|1115.9|1105.1|1
1648600390000|2022-03-30 00:33:10|1114.9|1104.1|1114.8|1104|1114.9|1104.1|1114.8|1104|2
1648600400000|2022-03-30 00:33:20|1112.9|1102.1|1114.45|1103.65|1114.45|1103.65|1112.9|1102.1|6
1648600410000|2022-03-30 00:33:30|1114.9|1104.1|1113.9|1103.1|1115.4|1104.6|1113.9|1103.1|4
1648600420000|2022-03-30 00:33:40|1114.4|1103.6|1112.9|1102.1|1114.4|1103.6|1112.9|1102.1|2
1648600430000|2022-03-30 00:33:50|1111.9|1101.1|1111.9|1101.1|1111.9|1101.1|1111.9|1101.1|1
1648600440000|2022-03-30 00:34:00|1110.9|1100.1|1112.4|1101.6|1112.4|1101.6|1110.9|1100.1|5
1648600470000|2022-03-30 00:34:30|1111.9|1101.1|1111.9|1101.1|1111.9|1101.1|1111.9|1101.1|1
1648600480000|2022-03-30 00:34:40|1112.4|1101.6|1112.4|1101.6|1112.4|1101.6|1112.4|1101.6|1
1648600510000|2022-03-30 00:35:10|1111.9|1101.1|1112.67|1101.87|1112.67|1101.87|1111.9|1101.1|3
1648600520000|2022-03-30 00:35:20|1113.17|1102.37|1113.4|1102.6|1113.4|1102.6|1113.17|1102.37|2
1648600530000|2022-03-30 00:35:30|1113.37|1102.57|1112.53|1101.73|1113.37|1102.57|1112.53|1101.73|2
1648600540000|2022-03-30 00:35:40|1112.9|1102.1|1112.9|1102.1|1112.9|1102.1|1112.9|1102.1|1
1648600560000|2022-03-30 00:36:00|1112.4|1101.6|1111.9|1101.1|1112.4|1101.6|1111.9|1101.1|2
1648600580000|2022-03-30 00:36:20|1112.4|1101.6|1112.4|1101.6|1112.4|1101.6|1112.4|1101.6|1
1648600630000|2022-03-30 00:37:10|1111.9|1101.1|1111.9|1101.1|1111.9|1101.1|1111.9|1101.1|1
1648600690000|2022-03-30 00:38:10|1112.4|1101.6|1112.4|1101.6|1112.4|1101.6|1112.4|1101.6|1
1648600700000|2022-03-30 00:38:20|1112.55|1101.75|1113.4|1102.6|1113.4|1102.6|1112.55|1101.75|3
1648600720000|2022-03-30 00:38:40|1113.9|1103.1|1115.28|1104.48|1115.28|1104.48|1113.9|1103.1|4
1648600730000|2022-03-30 00:38:50|1115.9|1105.1|1115.9|1105.1|1115.9|1105.1|1115.9|1105.1|1
1648600740000|2022-03-30 00:39:00|1116.9|1106.1|1116.9|1106.1|1116.9|1106.1|1116.9|1106.1|1
1648600750000|2022-03-30 00:39:10|1116.4|1105.6|1116.05|1105.25|1116.4|1105.6|1116.05|1105.25|2
1648600770000|2022-03-30 00:39:30|1116.06|1105.26|1116.4|1105.6|1116.4|1105.6|1116.06|1105.26|2
1648600780000|2022-03-30 00:39:40|1116.05|1105.25|1116.55|1105.75|1116.55|1105.75|1116.05|1105.25|2
1648600800000|2022-03-30 00:40:00|1116.82|1106.02|1116.82|1106.02|1116.82|1106.02|1116.82|1106.02|1
1648600810000|2022-03-30 00:40:10|1117.06|1106.26|1117.06|1106.26|1117.06|1106.26|1117.06|1106.26|1
1648600850000|2022-03-30 00:40:50|1117.32|1106.52|1117.32|1106.52|1117.32|1106.52|1117.32|1106.52|1
1648600860000|2022-03-30 00:41:00|1117.09|1106.29|1116.9|1106.1|1117.09|1106.29|1116.9|1106.1|2
1648600890000|2022-03-30 00:41:30|1117.14|1106.34|1117.33|1106.53|1117.33|1106.53|1117.14|1106.34|2
1648600910000|2022-03-30 00:41:50|1117.63|1106.83|1117.94|1107.14|1117.94|1107.14|1117.63|1106.83|2
1648600920000|2022-03-30 00:42:00|1117.66|1106.86|1117.66|1106.86|1117.66|1106.86|1117.66|1106.86|1
1648600930000|2022-03-30 00:42:10|1117.94|1107.14|1117.94|1107.14|1117.94|1107.14|1117.94|1107.14|1
1648600950000|2022-03-30 00:42:30|1117.66|1106.86|1117.66|1106.86|1117.66|1106.86|1117.66|1106.86|1
1648600970000|2022-03-30 00:42:50|1117.85|1107.05|1117.85|1107.05|1117.85|1107.05|1117.85|1107.05|1
1648600990000|2022-03-30 00:43:10|1117.81|1107.01|1118.9|1108.1|1118.9|1108.1|1117.81|1107.01|2
1648601000000|2022-03-30 00:43:20|1118.59|1107.79|1118.4|1107.6|1118.59|1107.79|1118.4|1107.6|2
1648601020000|2022-03-30 00:43:40|1118.73|1107.93|1118.73|1107.93|1118.73|1107.93|1118.73|1107.93|1
1648601040000|2022-03-30 00:44:00|1118.77|1107.97|1118.77|1107.97|1118.77|1107.97|1118.77|1107.97|1
1648601050000|2022-03-30 00:44:10|1118.81|1108.01|1118.81|1108.01|1118.81|1108.01|1118.81|1108.01|1
1648601070000|2022-03-30 00:44:30|1118.83|1108.03|1119.6|1108.8|1119.6|1108.8|1118.83|1108.03|6
1648601080000|2022-03-30 00:44:40|1119.94|1109.14|1119.6|1108.8|1119.94|1109.14|1119.6|1108.8|2
1648601090000|2022-03-30 00:44:50|1119.94|1109.14|1119.94|1109.14|1119.94|1109.14|1119.94|1109.14|1
1648601100000|2022-03-30 00:45:00|1119.6|1108.8|1118.9|1108.1|1119.6|1108.8|1118.9|1108.1|2
1648601110000|2022-03-30 00:45:10|1119.23|1108.43|1119.23|1108.43|1119.23|1108.43|1119.23|1108.43|1
1648601150000|2022-03-30 00:45:50|1118.06|1107.26|1118.06|1107.26|1118.06|1107.26|1118.06|1107.26|1
1648601180000|2022-03-30 00:46:20|1116.56|1105.76|1116.4|1105.6|1117.06|1106.26|1116.4|1105.6|4
1648601190000|2022-03-30 00:46:30|1115.9|1105.1|1115.9|1105.1|1115.9|1105.1|1115.9|1105.1|1
1648601200000|2022-03-30 00:46:40|1115.4|1104.6|1115.9|1105.1|1115.9|1105.1|1115.4|1104.6|2
1648601220000|2022-03-30 00:47:00|1115.17|1104.37|1114.67|1103.87|1115.17|1104.37|1114.67|1103.87|2
1648601290000|2022-03-30 00:48:10|1115.4|1104.6|1115.4|1104.6|1115.4|1104.6|1115.4|1104.6|1
1648601300000|2022-03-30 00:48:20|1115.17|1104.37|1114.67|1103.87|1115.17|1104.37|1114.67|1103.87|2
1648601330000|2022-03-30 00:48:50|1113.9|1103.1|1114.67|1103.87|1114.67|1103.87|1113.9|1103.1|3
1648601340000|2022-03-30 00:49:00|1114.94|1104.14|1115.17|1104.37|1115.17|1104.37|1114.94|1104.14|2
1648601350000|2022-03-30 00:49:10|1114.9|1104.1|1114.68|1103.88|1114.9|1104.1|1114.68|1103.88|2
1648601360000|2022-03-30 00:49:20|1113.9|1103.1|1113.9|1103.1|1113.9|1103.1|1113.9|1103.1|1
1648601390000|2022-03-30 00:49:50|1114.18|1103.38|1114.18|1103.38|1114.18|1103.38|1114.18|1103.38|1
1648601400000|2022-03-30 00:50:00|1113.9|1103.1|1113.9|1103.1|1114.28|1103.48|1113.9|1103.1|3
1648601410000|2022-03-30 00:50:10|1112.9|1102.1|1112.9|1102.1|1112.9|1102.1|1112.9|1102.1|1
1648601420000|2022-03-30 00:50:20|1112.57|1101.77|1112.57|1101.77|1112.57|1101.77|1112.57|1101.77|1
1648601430000|2022-03-30 00:50:30|1112.64|1101.84|1112.64|1101.84|1112.64|1101.84|1112.64|1101.84|1
1648601440000|2022-03-30 00:50:40|1113.14|1102.34|1113.4|1102.6|1113.4|1102.6|1113.14|1102.34|2
1648601450000|2022-03-30 00:50:50|1113.9|1103.1|1114.03|1103.23|1114.03|1103.23|1113.9|1103.1|2
1648601460000|2022-03-30 00:51:00|1113.9|1103.1|1113.9|1103.1|1113.9|1103.1|1113.9|1103.1|1
1648601470000|2022-03-30 00:51:10|1114.03|1103.23|1114.9|1104.1|1114.9|1104.1|1114.03|1103.23|2
1648601480000|2022-03-30 00:51:20|1115.4|1104.6|1116.23|1105.43|1116.23|1105.43|1115.4|1104.6|3
1648601500000|2022-03-30 00:51:40|1116.4|1105.6|1116.9|1106.1|1116.9|1106.1|1116.4|1105.6|4
1648601540000|2022-03-30 00:52:20|1117.69|1106.89|1119.94|1109.14|1119.94|1109.14|1117.69|1106.89|4
1648601550000|2022-03-30 00:52:30|1120.4|1109.6|1120.9|1110.1|1120.9|1110.1|1120.4|1109.6|2
1648601560000|2022-03-30 00:52:40|1121.4|1110.6|1121.4|1110.6|1121.4|1110.6|1121.4|1110.6|1
1648601570000|2022-03-30 00:52:50|1121.9|1111.1|1121.9|1111.1|1121.9|1111.1|1121.9|1111.1|1
1648601580000|2022-03-30 00:53:00|1122.4|1111.6|1123.22|1112.42|1123.22|1112.42|1122.4|1111.6|4
1648601590000|2022-03-30 00:53:10|1123.37|1112.57|1123.38|1112.58|1123.38|1112.58|1123.22|1112.42|4
1648601600000|2022-03-30 00:53:20|1123.56|1112.76|1124.09|1113.29|1124.09|1113.29|1123.56|1112.76|3
1648601610000|2022-03-30 00:53:30|1124.1|1113.3|1124.12|1113.32|1124.12|1113.32|1124.09|1113.29|3
1648601620000|2022-03-30 00:53:40|1124.15|1113.35|1124.9|1114.1|1124.9|1114.1|1124.15|1113.35|2
1648601640000|2022-03-30 00:54:00|1124.7|1113.9|1124.5|1113.7|1124.7|1113.9|1124.5|1113.7|2
1648601650000|2022-03-30 00:54:10|1124.2|1113.4|1123.9|1113.1|1124.2|1113.4|1123.9|1113.1|2
1648601690000|2022-03-30 00:54:50|1123.06|1112.26|1122.99|1112.19|1123.06|1112.26|1122.99|1112.19|2
1648601700000|2022-03-30 00:55:00|1122.49|1111.69|1122.68|1111.88|1122.68|1111.88|1122.49|1111.69|4
1648601710000|2022-03-30 00:55:10|1123.18|1112.38|1123.9|1113.1|1123.9|1113.1|1123.18|1112.38|5
1648601740000|2022-03-30 00:55:40|1124.46|1113.66|1124.46|1113.66|1124.46|1113.66|1124.46|1113.66|1
1648601770000|2022-03-30 00:56:10|1123.55|1112.75|1123.55|1112.75|1123.55|1112.75|1123.55|1112.75|1
1648601780000|2022-03-30 00:56:20|1122.49|1111.69|1122.9|1112.1|1122.9|1112.1|1122.49|1111.69|7
1648601790000|2022-03-30 00:56:30|1122.67|1111.87|1122.67|1111.87|1122.67|1111.87|1122.67|1111.87|1
1648601860000|2022-03-30 00:57:40|1121.9|1111.1|1121.9|1111.1|1121.9|1111.1|1121.9|1111.1|1
1648601880000|2022-03-30 00:58:00|1121.4|1110.6|1120.9|1110.1|1121.4|1110.6|1120.9|1110.1|2
1648601920000|2022-03-30 00:58:40|1120.94|1110.14|1121.4|1110.6|1121.4|1110.6|1120.94|1110.14|2
1648601930000|2022-03-30 00:58:50|1121.94|1111.14|1121.94|1111.14|1121.94|1111.14|1121.94|1111.14|1
1648601960000|2022-03-30 00:59:20|1122.94|1112.14|1122.94|1112.14|1122.94|1112.14|1122.94|1112.14|1
1648601970000|2022-03-30 00:59:30|1123.9|1113.1|1123.9|1113.1|1123.9|1113.1|1123.9|1113.1|1
1648601990000|2022-03-30 00:59:50|1123.6|1112.8|1123.13|1112.33|1123.6|1112.8|1123.13|1112.33|2
1648602000000|2022-03-30 01:00:00|1122.94|1112.14|1122.94|1112.14|1122.94|1112.14|1122.94|1112.14|1
1648602030000|2022-03-30 01:00:30|1122.4|1111.6|1122.4|1111.6|1122.4|1111.6|1122.4|1111.6|1
1648602050000|2022-03-30 01:00:50|1121.9|1111.1|1121.9|1111.1|1121.9|1111.1|1121.9|1111.1|1
1648602060000|2022-03-30 01:01:00|1122.44|1111.64|1123.4|1112.6|1123.4|1112.6|1122.44|1111.64|3
1648602120000|2022-03-30 01:02:00|1123.58|1112.78|1123.58|1112.78|1123.58|1112.78|1123.58|1112.78|1
1648602130000|2022-03-30 01:02:10|1123.08|1112.28|1122.4|1111.6|1123.08|1112.28|1122.4|1111.6|2
1648602140000|2022-03-30 01:02:20|1121.9|1111.1|1121.9|1111.1|1121.9|1111.1|1121.9|1111.1|1
1648602160000|2022-03-30 01:02:40|1120.9|1110.1|1120.9|1110.1|1120.9|1110.1|1120.9|1110.1|1
1648602180000|2022-03-30 01:03:00|1119.9|1109.1|1118.9|1108.1|1119.9|1109.1|1118.9|1108.1|4
1648602190000|2022-03-30 01:03:10|1118.4|1107.6|1118.4|1107.6|1118.4|1107.6|1118.4|1107.6|1
1648602250000|2022-03-30 01:04:10|1117.33|1106.53|1115.9|1105.1|1117.33|1106.53|1115.9|1105.1|2
1648602270000|2022-03-30 01:04:30|1116.4|1105.6|1116.83|1106.03|1116.83|1106.03|1116.4|1105.6|2
1648602290000|2022-03-30 01:04:50|1115.9|1105.1|1116.83|1106.03|1116.83|1106.03|1115.9|1105.1|4
1648602300000|2022-03-30 01:05:00|1117.33|1106.53|1117.16|1106.36|1117.33|1106.53|1117.16|1106.36|2
1648602320000|2022-03-30 01:05:20|1117.33|1106.53|1118.4|1107.6|1118.4|1107.6|1117.33|1106.53|3
1648602390000|2022-03-30 01:06:30|1118.9|1108.1|1119.4|1108.6|1119.4|1108.6|1118.9|1108.1|2
1648602410000|2022-03-30 01:06:50|1118.9|1108.1|1118.4|1107.6|1118.9|1108.1|1118.4|1107.6|2
1648602420000|2022-03-30 01:07:00|1118.9|1108.1|1119.4|1108.6|1119.4|1108.6|1118.9|1108.1|2
1648602450000|2022-03-30 01:07:30|1118.9|1108.1|1118.4|1107.6|1118.9|1108.1|1118.4|1107.6|2
1648602480000|2022-03-30 01:08:00|1118.19|1107.39|1116.83|1106.03|1118.19|1107.39|1116.83|1106.03|4
1648602500000|2022-03-30 01:08:20|1115.9|1105.1|1116.4|1105.6|1116.4|1105.6|1115.9|1105.1|2
1648602510000|2022-03-30 01:08:30|1116.83|1106.03|1116.83|1106.03|1116.83|1106.03|1116.83|1106.03|1
1648602570000|2022-03-30 01:09:30|1116.4|1105.6|1116.4|1105.6|1116.4|1105.6|1116.4|1105.6|1
1648602610000|2022-03-30 01:10:10|1115.9|1105.1|1115.71|1104.91|1115.9|1105.1|1115.71|1104.91|2
1648602620000|2022-03-30 01:10:20|1115.9|1105.1|1115.9|1105.1|1115.9|1105.1|1115.9|1105.1|1
1648602630000|2022-03-30 01:10:30|1116.4|1105.6|1117.4|1106.6|1117.4|1106.6|1116.4|1105.6|3
1648602660000|2022-03-30 01:11:00|1117.9|1107.1|1117.9|1107.1|1117.9|1107.1|1117.9|1107.1|1
1648602680000|2022-03-30 01:11:20|1117.4|1106.6|1117.4|1106.6|1117.4|1106.6|1117.4|1106.6|1
1648602700000|2022-03-30 01:11:40|1116.9|1106.1|1116.4|1105.6|1116.9|1106.1|1116.4|1105.6|2
1648602710000|2022-03-30 01:11:50|1116.8|1106|1116.8|1106|1116.8|1106|1116.8|1106|1
1648602720000|2022-03-30 01:12:00|1116.9|1106.1|1117.4|1106.6|1117.4|1106.6|1116.9|1106.1|2
1648602730000|2022-03-30 01:12:10|1117.56|1106.76|1117.4|1106.6|1118.16|1107.36|1117.4|1106.6|6
1648602750000|2022-03-30 01:12:30|1116.4|1105.6|1116.4|1105.6|1116.4|1105.6|1116.4|1105.6|1
1648602820000|2022-03-30 01:13:40|1116.51|1105.71|1117.31|1106.51|1117.31|1106.51|1116.51|1105.71|3
1648602830000|2022-03-30 01:13:50|1117.9|1107.1|1117.9|1107.1|1117.9|1107.1|1117.9|1107.1|1
1648602850000|2022-03-30 01:14:10|1118.4|1107.6|1118.4|1107.6|1118.4|1107.6|1118.4|1107.6|1
1648602890000|2022-03-30 01:14:50|1118.5|1107.7|1118.51|1107.71|1118.51|1107.71|1118.5|1107.7|4
1648602900000|2022-03-30 01:15:00|1118.5|1107.7|1118.5|1107.7|1118.5|1107.7|1118.5|1107.7|1
1648602920000|2022-03-30 01:15:20|1118.49|1107.69|1118.49|1107.69|1118.49|1107.69|1118.49|1107.69|1
1648602930000|2022-03-30 01:15:30|1117.99|1107.19|1117.99|1107.19|1117.99|1107.19|1117.99|1107.19|1
1648602940000|2022-03-30 01:15:40|1117.4|1106.6|1117.9|1107.1|1117.9|1107.1|1117.4|1106.6|4
1648602970000|2022-03-30 01:16:10|1118.4|1107.6|1118.52|1107.72|1118.52|1107.72|1118.4|1107.6|3
1648602980000|2022-03-30 01:16:20|1118.9|1108.1|1118.9|1108.1|1118.9|1108.1|1118.9|1108.1|1
1648603000000|2022-03-30 01:16:40|1119.12|1108.32|1119.13|1108.33|1119.13|1108.33|1119.12|1108.32|2
1648603010000|2022-03-30 01:16:50|1119.72|1108.92|1119.99|1109.19|1119.99|1109.19|1119.72|1108.92|2
1648603020000|2022-03-30 01:17:00|1120.07|1109.27|1120.08|1109.28|1120.08|1109.28|1120.07|1109.27|2
1648603130000|2022-03-30 01:18:50|1119.99|1109.19|1119.99|1109.19|1119.99|1109.19|1119.99|1109.19|1
1648603140000|2022-03-30 01:19:00|1119.75|1108.95|1119.74|1108.94|1119.75|1108.95|1119.49|1108.69|5
1648603150000|2022-03-30 01:19:10|1119.49|1108.69|1119.49|1108.69|1119.49|1108.69|1119.49|1108.69|1
1648603160000|2022-03-30 01:19:20|1119.22|1108.42|1118.4|1107.6|1119.22|1108.42|1118.4|1107.6|3
1648603200000|2022-03-30 01:20:00|1118.17|1107.37|1117.4|1106.6|1118.17|1107.37|1117.4|1106.6|4
1648603220000|2022-03-30 01:20:20|1117.23|1106.43|1116.4|1105.6|1117.23|1106.43|1116.4|1105.6|4
1648603260000|2022-03-30 01:21:00|1116.3|1105.5|1114.8|1104|1116.3|1105.5|1114.8|1104|2
1648603280000|2022-03-30 01:21:20|1114.3|1103.5|1113.9|1103.1|1114.3|1103.5|1113.9|1103.1|2
1648603320000|2022-03-30 01:22:00|1113.4|1102.6|1112.9|1102.1|1113.4|1102.6|1112.9|1102.1|2
1648603350000|2022-03-30 01:22:30|1112.4|1101.6|1112.23|1101.43|1112.4|1101.6|1111.9|1101.1|3
1648603390000|2022-03-30 01:23:10|1112.73|1101.93|1111.9|1101.1|1112.73|1101.93|1111.9|1101.1|3
1648603420000|2022-03-30 01:23:40|1112.07|1101.27|1112.57|1101.77|1112.57|1101.77|1112.07|1101.27|3
1648603430000|2022-03-30 01:23:50|1111.9|1101.1|1111.9|1101.1|1111.9|1101.1|1111.9|1101.1|1
1648603450000|2022-03-30 01:24:10|1112.07|1101.27|1112.07|1101.27|1112.07|1101.27|1112.07|1101.27|1
1648603480000|2022-03-30 01:24:40|1111.9|1101.1|1111.9|1101.1|1111.9|1101.1|1111.9|1101.1|1
1648603520000|2022-03-30 01:25:20|1111.4|1100.6|1109.9|1099.1|1111.4|1100.6|1109.9|1099.1|3
1648603530000|2022-03-30 01:25:30|1110.29|1099.49|1110.29|1099.49|1110.29|1099.49|1110.29|1099.49|1
1648603540000|2022-03-30 01:25:40|1110.3|1099.5|1112.24|1101.44|1112.24|1101.44|1110.3|1099.5|7
1648603550000|2022-03-30 01:25:50|1112.73|1101.93|1112.4|1101.6|1112.73|1101.93|1112.4|1101.6|2
1648603560000|2022-03-30 01:26:00|1112.61|1101.81|1112.9|1102.1|1112.9|1102.1|1112.61|1101.81|2
1648603570000|2022-03-30 01:26:10|1112.4|1101.6|1112.4|1101.6|1112.4|1101.6|1112.4|1101.6|1
1648603580000|2022-03-30 01:26:20|1112.9|1102.1|1112.9|1102.1|1112.9|1102.1|1112.9|1102.1|1
1648603600000|2022-03-30 01:26:40|1112.4|1101.6|1112.4|1101.6|1112.4|1101.6|1112.4|1101.6|1
1648603620000|2022-03-30 01:27:00|1112.53|1101.73|1113.04|1102.24|1113.04|1102.24|1112.53|1101.73|3
1648603630000|2022-03-30 01:27:10|1113.4|1102.6|1113.4|1102.6|1113.4|1102.6|1113.4|1102.6|1
1648603650000|2022-03-30 01:27:30|1113.9|1103.1|1113.9|1103.1|1113.9|1103.1|1113.9|1103.1|1
1648603670000|2022-03-30 01:27:50|1114.4|1103.6|1113.4|1102.6|1114.4|1103.6|1113.4|1102.6|3
1648603700000|2022-03-30 01:28:20|1112.4|1101.6|1112.4|1101.6|1112.4|1101.6|1112.4|1101.6|1
1648603720000|2022-03-30 01:28:40|1111.9|1101.1|1111.9|1101.1|1111.9|1101.1|1111.9|1101.1|1
1648603740000|2022-03-30 01:29:00|1111.33|1100.53|1111.33|1100.53|1111.33|1100.53|1111.33|1100.53|1
1648603750000|2022-03-30 01:29:10|1109.9|1099.1|1109.9|1099.1|1109.9|1099.1|1109.9|1099.1|1
1648603800000|2022-03-30 01:30:00|1108.9|1098.1|1107.9|1097.1|1108.9|1098.1|1107.9|1097.1|2
1648603810000|2022-03-30 01:30:10|1108.21|1097.41|1109.31|1098.51|1109.31|1098.51|1108.21|1097.41|4
1648603820000|2022-03-30 01:30:20|1109.11|1098.31|1108.71|1097.91|1109.11|1098.31|1108.71|1097.91|2
1648603830000|2022-03-30 01:30:30|1108.9|1098.1|1108.71|1097.91|1108.9|1098.1|1108.71|1097.91|2
1648603850000|2022-03-30 01:30:50|1108.83|1098.03|1109.03|1098.23|1109.03|1098.23|1108.83|1098.03|2
1648603860000|2022-03-30 01:31:00|1109.4|1098.6|1110.4|1099.6|1110.4|1099.6|1109.4|1098.6|5
1648603870000|2022-03-30 01:31:10|1110.59|1099.79|1111.4|1100.6|1111.4|1100.6|1110.59|1099.79|4
1648603890000|2022-03-30 01:31:30|1111.9|1101.1|1112.4|1101.6|1112.4|1101.6|1111.9|1101.1|2
1648603920000|2022-03-30 01:32:00|1111.9|1101.1|1111.4|1100.6|1111.9|1101.1|1111.4|1100.6|2
1648603930000|2022-03-30 01:32:10|1111.6|1100.8|1112.2|1101.4|1112.2|1101.4|1111.6|1100.8|3
1648603940000|2022-03-30 01:32:20|1111.9|1101.1|1111.4|1100.6|1111.9|1101.1|1111.4|1100.6|2
1648604020000|2022-03-30 01:33:40|1110.9|1100.1|1110.9|1100.1|1110.9|1100.1|1110.9|1100.1|1
1648604050000|2022-03-30 01:34:10|1110.07|1099.27|1109.49|1098.69|1110.07|1099.27|1109.49|1098.69|2
1648604060000|2022-03-30 01:34:20|1109.21|1098.41|1108.71|1097.91|1109.21|1098.41|1108.71|1097.91|2
1648604080000|2022-03-30 01:34:40|1107.9|1097.1|1107.4|1096.6|1107.9|1097.1|1106.9|1096.1|3
1648604100000|2022-03-30 01:35:00|1107.7|1096.9|1108.2|1097.4|1108.2|1097.4|1107.7|1096.9|2
1648604130000|2022-03-30 01:35:30|1108.9|1098.1|1108.9|1098.1|1108.9|1098.1|1108.9|1098.1|1
1648604140000|2022-03-30 01:35:40|1109.12|1098.32|1109.9|1099.1|1109.9|1099.1|1109.12|1098.32|2
1648604170000|2022-03-30 01:36:10|1109.12|1098.32|1109.12|1098.32|1109.12|1098.32|1109.12|1098.32|1
1648604180000|2022-03-30 01:36:20|1109.9|1099.1|1109.9|1099.1|1109.9|1099.1|1109.9|1099.1|1
1648604190000|2022-03-30 01:36:30|1110.59|1099.79|1111.09|1100.29|1111.09|1100.29|1110.59|1099.79|2
1648604200000|2022-03-30 01:36:40|1110.9|1100.1|1111.09|1100.29|1111.09|1100.29|1110.9|1100.1|2
1648604210000|2022-03-30 01:36:50|1110.4|1099.6|1110.4|1099.6|1110.4|1099.6|1110.4|1099.6|1
1648604220000|2022-03-30 01:37:00|1110.59|1099.79|1111.09|1100.29|1111.09|1100.29|1110.59|1099.79|3
1648604240000|2022-03-30 01:37:20|1110.9|1100.1|1110.9|1100.1|1110.9|1100.1|1110.9|1100.1|1
1648604250000|2022-03-30 01:37:30|1111.09|1100.29|1111.09|1100.29|1111.09|1100.29|1110.7|1099.9|3
1648604260000|2022-03-30 01:37:40|1110.9|1100.1|1110.52|1099.72|1110.9|1100.1|1110.52|1099.72|2
1648604270000|2022-03-30 01:37:50|1110.4|1099.6|1111.09|1100.29|1111.09|1100.29|1110.4|1099.6|2
1648604280000|2022-03-30 01:38:00|1110.59|1099.79|1109.9|1099.1|1110.59|1099.79|1109.9|1099.1|2
1648604290000|2022-03-30 01:38:10|1109.4|1098.6|1108.65|1097.85|1109.4|1098.6|1108.65|1097.85|2
1648604310000|2022-03-30 01:38:30|1108.4|1097.6|1108.4|1097.6|1108.58|1097.78|1108.4|1097.6|5
1648604320000|2022-03-30 01:38:40|1108.06|1097.26|1107.49|1096.69|1108.06|1097.26|1107.49|1096.69|3
1648604330000|2022-03-30 01:38:50|1107.69|1096.89|1107.69|1096.89|1107.7|1096.9|1107.69|1096.89|3
1648604370000|2022-03-30 01:39:30|1107.07|1096.27|1105.84|1095.04|1107.07|1096.27|1104.9|1094.1|5
1648604380000|2022-03-30 01:39:40|1105.34|1094.54|1104.9|1094.1|1105.34|1094.54|1104.9|1094.1|2
1648604390000|2022-03-30 01:39:50|1105.3|1094.5|1105.3|1094.5|1105.3|1094.5|1105.3|1094.5|1
1648604400000|2022-03-30 01:40:00|1104.74|1093.94|1104.24|1093.44|1104.74|1093.94|1104.24|1093.44|2
1648604410000|2022-03-30 01:40:10|1104.04|1093.24|1104.04|1093.24|1104.04|1093.24|1104.04|1093.24|1
1648604450000|2022-03-30 01:40:50|1103.94|1093.14|1103.57|1092.77|1103.94|1093.14|1103.57|1092.77|2
1648604470000|2022-03-30 01:41:10|1103.17|1092.37|1103.17|1092.37|1103.17|1092.37|1103.17|1092.37|1
1648604480000|2022-03-30 01:41:20|1102.52|1091.72|1102.52|1091.72|1102.52|1091.72|1102.52|1091.72|1
1648604490000|2022-03-30 01:41:30|1102.4|1091.6|1100.9|1090.1|1102.4|1091.6|1100.9|1090.1|3
1648604500000|2022-03-30 01:41:40|1101.12|1090.32|1101.47|1090.67|1101.47|1090.67|1100.9|1090.1|3
1648604510000|2022-03-30 01:41:50|1101.12|1090.32|1099.9|1089.1|1101.12|1090.32|1099.9|1089.1|3
1648604520000|2022-03-30 01:42:00|1098.68|1087.88|1096.9|1086.1|1098.68|1087.88|1095.9|1085.1|5
1648604530000|2022-03-30 01:42:10|1096.84|1086.04|1095.9|1085.1|1096.84|1086.04|1095.9|1085.1|2
1648604550000|2022-03-30 01:42:30|1096.18|1085.38|1096.18|1085.38|1096.47|1085.67|1096.18|1085.38|4
1648604560000|2022-03-30 01:42:40|1096.21|1085.41|1095.81|1085.01|1096.21|1085.41|1095.81|1085.01|3
1648604570000|2022-03-30 01:42:50|1094.81|1084.01|1093.9|1083.1|1094.81|1084.01|1093.81|1083.01|4
1648604580000|2022-03-30 01:43:00|1093.4|1082.6|1092.9|1082.1|1093.4|1082.6|1092.9|1082.1|2
1648604590000|2022-03-30 01:43:10|1090.9|1080.1|1088.9|1078.1|1090.9|1080.1|1088.9|1078.1|4
1648604600000|2022-03-30 01:43:20|1089.2|1078.4|1089.9|1079.1|1090.26|1079.46|1089.2|1078.4|6
1648604610000|2022-03-30 01:43:30|1089.8|1079|1086.9|1076.1|1089.8|1079|1086.9|1076.1|5
1648604620000|2022-03-30 01:43:40|1087.16|1076.36|1087.54|1076.74|1087.55|1076.75|1087.16|1076.36|4
1648604630000|2022-03-30 01:43:50|1087.9|1077.1|1088.9|1078.1|1088.9|1078.1|1087.23|1076.43|5
1648604640000|2022-03-30 01:44:00|1089.9|1079.1|1088.9|1078.1|1090.9|1080.1|1088.9|1078.1|6
1648604650000|2022-03-30 01:44:10|1088.4|1077.6|1088.4|1077.6|1088.4|1077.6|1088.4|1077.6|1
1648604660000|2022-03-30 01:44:20|1089.4|1078.6|1089.9|1079.1|1089.9|1079.1|1089.4|1078.6|2
1648604670000|2022-03-30 01:44:30|1090.9|1080.1|1091.4|1080.6|1091.4|1080.6|1090.9|1080.1|2
1648604680000|2022-03-30 01:44:40|1091.9|1081.1|1092.9|1082.1|1092.9|1082.1|1091.9|1081.1|3
1648604690000|2022-03-30 01:44:50|1093.4|1082.6|1095.22|1084.42|1095.22|1084.42|1093.4|1082.6|4
1648604710000|2022-03-30 01:45:10|1095.72|1084.92|1096.9|1086.1|1096.9|1086.1|1095.14|1084.34|4
1648604720000|2022-03-30 01:45:20|1097.4|1086.6|1097.43|1086.63|1097.43|1086.63|1096.9|1086.1|3
1648604730000|2022-03-30 01:45:30|1097.93|1087.13|1098.9|1088.1|1098.9|1088.1|1097.93|1087.13|2
1648604740000|2022-03-30 01:45:40|1098.4|1087.6|1097.9|1087.1|1098.4|1087.6|1097.9|1087.1|2
1648604770000|2022-03-30 01:46:10|1097.42|1086.62|1096.9|1086.1|1097.42|1086.62|1096.9|1086.1|2
1648604780000|2022-03-30 01:46:20|1096.4|1085.6|1094.4|1083.6|1096.4|1085.6|1094.4|1083.6|2
1648604790000|2022-03-30 01:46:30|1093.9|1083.1|1092.4|1081.6|1093.9|1083.1|1091.4|1080.6|8
1648604800000|2022-03-30 01:46:40|1091.99|1081.19|1092.9|1082.1|1094.4|1083.6|1091.99|1081.19|6
1648604810000|2022-03-30 01:46:50|1094.4|1083.6|1094.9|1084.1|1094.9|1084.1|1094.4|1083.6|2
1648604820000|2022-03-30 01:47:00|1095.09|1084.29|1095.99|1085.19|1096.09|1085.29|1095.09|1084.29|3
1648604830000|2022-03-30 01:47:10|1096.9|1086.1|1097.9|1087.1|1097.9|1087.1|1096.9|1086.1|2
1648604850000|2022-03-30 01:47:30|1098.9|1088.1|1098.9|1088.1|1098.9|1088.1|1098.9|1088.1|1
1648604870000|2022-03-30 01:47:50|1099.4|1088.6|1099.9|1089.1|1099.9|1089.1|1099.4|1088.6|2
1648604890000|2022-03-30 01:48:10|1100.4|1089.6|1101.21|1090.41|1101.21|1090.41|1100.4|1089.6|2
1648604910000|2022-03-30 01:48:30|1100.71|1089.91|1100.4|1089.6|1100.71|1089.91|1100.4|1089.6|2
1648604920000|2022-03-30 01:48:40|1100.29|1089.49|1099.79|1088.99|1100.29|1089.49|1099.79|1088.99|2
1648604930000|2022-03-30 01:48:50|1100.29|1089.49|1100.29|1089.49|1100.29|1089.49|1100.29|1089.49|1
1648604940000|2022-03-30 01:49:00|1100.4|1089.6|1100.4|1089.6|1100.4|1089.6|1100.4|1089.6|1
1648604950000|2022-03-30 01:49:10|1100.29|1089.49|1099.79|1088.99|1100.29|1089.49|1099.79|1088.99|2
1648604970000|2022-03-30 01:49:30|1099.9|1089.1|1099.9|1089.1|1099.9|1089.1|1099.9|1089.1|1
1648605000000|2022-03-30 01:50:00|1100.4|1089.6|1100.4|1089.6|1100.4|1089.6|1100.4|1089.6|1
1648605010000|2022-03-30 01:50:10|1100.11|1089.31|1100.11|1089.31|1100.11|1089.31|1100.11|1089.31|1
1648605020000|2022-03-30 01:50:20|1099.61|1088.81|1098.9|1088.1|1099.61|1088.81|1098.9|1088.1|3
1648605030000|2022-03-30 01:50:30|1098.22|1087.42|1097.72|1086.92|1098.22|1087.42|1097.72|1086.92|2
1648605050000|2022-03-30 01:50:50|1097.52|1086.72|1097.4|1086.6|1097.52|1086.72|1097.4|1086.6|2
1648605070000|2022-03-30 01:51:10|1097.8|1087|1097.8|1087|1097.8|1087|1097.8|1087|1
1648605090000|2022-03-30 01:51:30|1098.3|1087.5|1097.72|1086.92|1098.3|1087.5|1097.72|1086.92|3
1648605100000|2022-03-30 01:51:40|1097.13|1086.33|1096.63|1085.83|1097.13|1086.33|1096.63|1085.83|2
1648605110000|2022-03-30 01:51:50|1097.4|1086.6|1096.4|1085.6|1097.4|1086.6|1096.4|1085.6|4
1648605120000|2022-03-30 01:52:00|1096.5|1085.7|1096.4|1085.6|1096.57|1085.77|1096.4|1085.6|4
1648605130000|2022-03-30 01:52:10|1096.9|1086.1|1096.9|1086.1|1096.9|1086.1|1096.9|1086.1|1
1648605140000|2022-03-30 01:52:20|1098.17|1087.37|1099.9|1089.1|1099.9|1089.1|1098.17|1087.37|2
1648605150000|2022-03-30 01:52:30|1099.4|1088.6|1099.4|1088.6|1099.4|1088.6|1098.9|1088.1|3
1648605160000|2022-03-30 01:52:40|1098.9|1088.1|1097.9|1087.1|1098.9|1088.1|1097.9|1087.1|3
1648605170000|2022-03-30 01:52:50|1097.4|1086.6|1097.4|1086.6|1097.4|1086.6|1096.9|1086.1|3
1648605240000|2022-03-30 01:54:00|1097.24|1086.44|1096.74|1085.94|1097.24|1086.44|1096.74|1085.94|2
1648605280000|2022-03-30 01:54:40|1096.24|1085.44|1095.51|1084.71|1096.24|1085.44|1095.51|1084.71|2
1648605290000|2022-03-30 01:54:50|1095.56|1084.76|1095.56|1084.76|1095.57|1084.77|1095.56|1084.76|5
1648605300000|2022-03-30 01:55:00|1095.57|1084.77|1096.45|1085.65|1096.45|1085.65|1095.56|1084.76|5
1648605310000|2022-03-30 01:55:10|1095.95|1085.15|1096.9|1086.1|1096.9|1086.1|1095.95|1085.15|3
1648605320000|2022-03-30 01:55:20|1096.62|1085.82|1097.9|1087.1|1097.9|1087.1|1096.62|1085.82|3
1648605330000|2022-03-30 01:55:30|1097.4|1086.6|1097.12|1086.32|1097.4|1086.6|1097.12|1086.32|2
1648605340000|2022-03-30 01:55:40|1097.9|1087.1|1098.9|1088.1|1098.9|1088.1|1097.9|1087.1|3
1648605350000|2022-03-30 01:55:50|1099.4|1088.6|1099.4|1088.6|1099.4|1088.6|1099.4|1088.6|1
1648605400000|2022-03-30 01:56:40|1099.55|1088.75|1099.55|1088.75|1099.55|1088.75|1099.55|1088.75|1
1648605410000|2022-03-30 01:56:50|1099.56|1088.76|1099.56|1088.76|1099.56|1088.76|1099.56|1088.76|1
1648605430000|2022-03-30 01:57:10|1099.57|1088.77|1099.56|1088.76|1099.57|1088.77|1099.56|1088.76|2
1648605450000|2022-03-30 01:57:30|1099.06|1088.26|1098.52|1087.72|1099.06|1088.26|1098.4|1087.6|3
1648605460000|2022-03-30 01:57:40|1098.53|1087.73|1099.4|1088.6|1099.4|1088.6|1098.53|1087.73|3
1648605540000|2022-03-30 01:59:00|1099.01|1088.21|1098.51|1087.71|1099.01|1088.21|1098.51|1087.71|2
1648605590000|2022-03-30 01:59:50|1099.01|1088.21|1099.4|1088.6|1099.4|1088.6|1099.01|1088.21|2
1648605600000|2022-03-30 02:00:00|1099.01|1088.21|1098.51|1087.71|1099.01|1088.21|1098.51|1087.71|2
1648605620000|2022-03-30 02:00:20|1097.4|1086.6|1096.4|1085.6|1097.4|1086.6|1096.4|1085.6|2
1648605630000|2022-03-30 02:00:30|1096.59|1085.79|1096.4|1085.6|1096.59|1085.79|1096.4|1085.6|3
1648605640000|2022-03-30 02:00:40|1096.9|1086.1|1097.4|1086.6|1097.4|1086.6|1096.9|1086.1|2
1648605650000|2022-03-30 02:00:50|1097.9|1087.1|1097.9|1087.1|1097.9|1087.1|1097.9|1087.1|1
1648605660000|2022-03-30 02:01:00|1098.4|1087.6|1097.4|1086.6|1098.4|1087.6|1097.4|1086.6|4
1648605670000|2022-03-30 02:01:10|1097.8|1087|1099.21|1088.41|1099.21|1088.41|1097.79|1086.99|4
1648605680000|2022-03-30 02:01:20|1099.4|1088.6|1099.9|1089.1|1099.9|1089.1|1099.4|1088.6|2
1648605690000|2022-03-30 02:01:30|1100.4|1089.6|1100.4|1089.6|1100.4|1089.6|1100.4|1089.6|1
1648605700000|2022-03-30 02:01:40|1100.71|1089.91|1101.21|1090.41|1101.21|1090.41|1100.71|1089.91|2
1648605740000|2022-03-30 02:02:20|1100.9|1090.1|1100.9|1090.1|1100.9|1090.1|1100.9|1090.1|1
1648605750000|2022-03-30 02:02:30|1101.21|1090.41|1101.21|1090.41|1101.21|1090.41|1101.21|1090.41|1
1648605810000|2022-03-30 02:03:30|1100.89|1090.09|1100.53|1089.73|1100.89|1090.09|1100.4|1089.6|4
1648605830000|2022-03-30 02:03:50|1100.54|1089.74|1100.54|1089.74|1100.54|1089.74|1100.54|1089.74|1
1648605900000|2022-03-30 02:05:00|1099.9|1089.1|1099.9|1089.1|1099.9|1089.1|1099.9|1089.1|1
1648605910000|2022-03-30 02:05:10|1100.04|1089.24|1100.54|1089.74|1100.54|1089.74|1100.04|1089.24|2
1648605920000|2022-03-30 02:05:20|1100.85|1090.05|1100.85|1090.05|1100.85|1090.05|1100.85|1090.05|1
1648605930000|2022-03-30 02:05:30|1101.71|1090.91|1101.9|1091.1|1101.9|1091.1|1101.71|1090.91|2
1648606030000|2022-03-30 02:07:10|1102.66|1091.86|1103.16|1092.36|1103.16|1092.36|1102.66|1091.86|2
1648606050000|2022-03-30 02:07:30|1102.9|1092.1|1102.9|1092.1|1102.9|1092.1|1102.9|1092.1|1
1648606060000|2022-03-30 02:07:40|1103.16|1092.36|1103.16|1092.36|1103.16|1092.36|1103.16|1092.36|1
1648606190000|2022-03-30 02:09:50|1103.74|1092.94|1103.74|1092.94|1103.74|1092.94|1103.74|1092.94|1
1648606200000|2022-03-30 02:10:00|1103.75|1092.95|1104.16|1093.36|1104.16|1093.36|1103.75|1092.95|3
1648606220000|2022-03-30 02:10:20|1103.57|1092.77|1103.57|1092.77|1103.57|1092.77|1103.57|1092.77|1
1648606230000|2022-03-30 02:10:30|1103.4|1092.6|1103.4|1092.6|1103.4|1092.6|1103.4|1092.6|1
1648606240000|2022-03-30 02:10:40|1103.51|1092.71|1103.51|1092.71|1103.51|1092.71|1103.51|1092.71|1
1648606250000|2022-03-30 02:10:50|1103.68|1092.88|1104.07|1093.27|1104.07|1093.27|1103.68|1092.88|2
1648606460000|2022-03-30 02:14:20|1104.17|1093.37|1104.18|1093.38|1104.18|1093.38|1104.17|1093.37|2
1648606590000|2022-03-30 02:16:30|1104.07|1093.27|1104.07|1093.27|1104.07|1093.27|1104.07|1093.27|1
1648606600000|2022-03-30 02:16:40|1103.9|1093.1|1103.5|1092.7|1103.9|1093.1|1103.5|1092.7|2
1648606650000|2022-03-30 02:17:30|1103.4|1092.6|1103.4|1092.6|1103.4|1092.6|1103.4|1092.6|1
1648606670000|2022-03-30 02:17:50|1103.57|1092.77|1104.07|1093.27|1104.07|1093.27|1103.57|1092.77|2
1648606680000|2022-03-30 02:18:00|1104.9|1094.1|1104.9|1094.1|1104.9|1094.1|1104.9|1094.1|1
1648606690000|2022-03-30 02:18:10|1104.57|1093.77|1104.57|1093.77|1104.57|1093.77|1104.57|1093.77|1
1648606700000|2022-03-30 02:18:20|1104.23|1093.43|1104.23|1093.43|1104.23|1093.43|1104.23|1093.43|1
1648606710000|2022-03-30 02:18:30|1103.87|1093.07|1103.69|1092.89|1103.87|1093.07|1103.69|1092.89|3
1648606720000|2022-03-30 02:18:40|1103.4|1092.6|1103.66|1092.86|1103.66|1092.86|1103.4|1092.6|3
1648606730000|2022-03-30 02:18:50|1103.83|1093.03|1103.83|1093.03|1103.83|1093.03|1103.83|1093.03|1
1648606760000|2022-03-30 02:19:20|1104.07|1093.27|1104.9|1094.1|1104.9|1094.1|1104.07|1093.27|3
1648606770000|2022-03-30 02:19:30|1105.9|1095.1|1106|1095.2|1106|1095.2|1105.9|1095.1|2
1648606790000|2022-03-30 02:19:50|1106.5|1095.7|1106.5|1095.7|1106.5|1095.7|1106.5|1095.7|1
1648606840000|2022-03-30 02:20:40|1106.37|1095.57|1106.37|1095.57|1106.37|1095.57|1106.37|1095.57|1
1648606850000|2022-03-30 02:20:50|1106.08|1095.28|1106.5|1095.7|1106.5|1095.7|1106.08|1095.28|3
1648606880000|2022-03-30 02:21:20|1106.12|1095.32|1106.13|1095.33|1106.13|1095.33|1106.12|1095.32|2
1648606890000|2022-03-30 02:21:30|1106.5|1095.7|1106.5|1095.7|1106.5|1095.7|1106.5|1095.7|1
1648606900000|2022-03-30 02:21:40|1106.94|1096.14|1106.94|1096.14|1106.94|1096.14|1106.94|1096.14|1
1648607050000|2022-03-30 02:24:10|1106.86|1096.06|1106.86|1096.06|1106.86|1096.06|1106.86|1096.06|1
1648607070000|2022-03-30 02:24:30|1106.11|1095.31|1105.58|1094.78|1106.11|1095.31|1105.58|1094.78|2
1648607080000|2022-03-30 02:24:40|1105.9|1095.1|1106.4|1095.6|1106.4|1095.6|1105.9|1095.1|2
1648607160000|2022-03-30 02:26:00|1106.67|1095.87|1106.67|1095.87|1106.67|1095.87|1106.67|1095.87|1
1648607180000|2022-03-30 02:26:20|1107.67|1096.87|1107.67|1096.87|1107.67|1096.87|1107.67|1096.87|1
1648607400000|2022-03-30 02:30:00|1108.17|1097.37|1108.17|1097.37|1108.17|1097.37|1108.17|1097.37|1
1648607460000|2022-03-30 02:31:00|1107.67|1096.87|1107.67|1096.87|1107.67|1096.87|1107.67|1096.87|1
1648607520000|2022-03-30 02:32:00|1108.17|1097.37|1108.17|1097.37|1108.17|1097.37|1108.17|1097.37|1
1648607630000|2022-03-30 02:33:50|1107.67|1096.87|1107.67|1096.87|1107.67|1096.87|1107.67|1096.87|1
1648607680000|2022-03-30 02:34:40|1107.79|1096.99|1108.17|1097.37|1108.17|1097.37|1107.79|1096.99|2
1648607850000|2022-03-30 02:37:30|1109.31|1098.51|1109.31|1098.51|1109.31|1098.51|1109.31|1098.51|1
1648607910000|2022-03-30 02:38:30|1109.9|1099.1|1109.9|1099.1|1109.9|1099.1|1109.9|1099.1|1
1648607950000|2022-03-30 02:39:10|1110.03|1099.23|1110.1|1099.3|1110.1|1099.3|1110.03|1099.23|2
1648608000000|2022-03-30 02:40:00|1110.34|1099.54|1110.47|1099.67|1110.47|1099.67|1110.34|1099.54|2
1648608010000|2022-03-30 02:40:10|1110.64|1099.84|1110.99|1100.19|1110.99|1100.19|1110.64|1099.84|3
1648608020000|2022-03-30 02:40:20|1111.07|1100.27|1111.1|1100.3|1111.1|1100.3|1111.07|1100.27|3
1648608030000|2022-03-30 02:40:30|1111.11|1100.31|1111.1|1100.3|1111.11|1100.31|1111.1|1100.3|2
1648608040000|2022-03-30 02:40:40|1111.11|1100.31|1111.13|1100.33|1111.13|1100.33|1111.1|1100.3|5
1648608050000|2022-03-30 02:40:50|1111.14|1100.34|1111.43|1100.63|1111.43|1100.63|1111.13|1100.33|5
1648608060000|2022-03-30 02:41:00|1111.44|1100.64|1111.43|1100.63|1111.44|1100.64|1111.43|1100.63|4
1648608090000|2022-03-30 02:41:30|1111.9|1101.1|1111.9|1101.1|1111.9|1101.1|1111.9|1101.1|1
1648608100000|2022-03-30 02:41:40|1112.02|1101.22|1112.35|1101.55|1112.35|1101.55|1112.02|1101.22|5
1648608110000|2022-03-30 02:41:50|1112.51|1101.71|1112.62|1101.82|1112.62|1101.82|1112.51|1101.71|2
1648608150000|2022-03-30 02:42:30|1112.34|1101.54|1111.9|1101.1|1112.34|1101.54|1111.9|1101.1|2
1648608220000|2022-03-30 02:43:40|1111.09|1100.29|1111.09|1100.29|1111.09|1100.29|1111.09|1100.29|1
1648608240000|2022-03-30 02:44:00|1110.9|1100.1|1111.09|1100.29|1111.09|1100.29|1110.9|1100.1|2
1648608290000|2022-03-30 02:44:50|1111.1|1100.3|1111.1|1100.3|1111.1|1100.3|1111.1|1100.3|1
1648608350000|2022-03-30 02:45:50|1110.18|1099.38|1110.18|1099.38|1110.18|1099.38|1110.18|1099.38|1
1648608410000|2022-03-30 02:46:50|1110.9|1100.1|1110.9|1100.1|1110.9|1100.1|1110.9|1100.1|1
1648608470000|2022-03-30 02:47:50|1111.14|1100.34|1111.14|1100.34|1111.14|1100.34|1111.14|1100.34|1
1648608480000|2022-03-30 02:48:00|1111.4|1100.6|1111.4|1100.6|1111.4|1100.6|1111.4|1100.6|1
1648608500000|2022-03-30 02:48:20|1111.9|1101.1|1111.9|1101.1|1111.9|1101.1|1111.9|1101.1|1
1648608510000|2022-03-30 02:48:30|1112.19|1101.39|1112.19|1101.39|1112.19|1101.39|1112.19|1101.39|1
1648608530000|2022-03-30 02:48:50|1111.9|1101.1|1111.9|1101.1|1111.9|1101.1|1111.9|1101.1|1
1648608540000|2022-03-30 02:49:00|1112.19|1101.39|1112.69|1101.89|1112.69|1101.89|1112.19|1101.39|2
1648608720000|2022-03-30 02:52:00|1111.69|1100.89|1111.4|1100.6|1111.69|1100.89|1111.4|1100.6|2
1648608760000|2022-03-30 02:52:40|1111.62|1100.82|1112.19|1101.39|1112.19|1101.39|1111.62|1100.82|3
1648608780000|2022-03-30 02:53:00|1111.96|1101.16|1111.96|1101.16|1111.96|1101.16|1111.96|1101.16|1
1648608800000|2022-03-30 02:53:20|1112.19|1101.39|1112.9|1102.1|1112.9|1102.1|1112.19|1101.39|2
1648608850000|2022-03-30 02:54:10|1112.43|1101.63|1112.43|1101.63|1112.43|1101.63|1112.43|1101.63|1
1648608860000|2022-03-30 02:54:20|1112.53|1101.73|1112.53|1101.73|1112.53|1101.73|1112.53|1101.73|1
1648608870000|2022-03-30 02:54:30|1112.54|1101.74|1112.53|1101.73|1112.54|1101.74|1112.53|1101.73|14
1648608880000|2022-03-30 02:54:40|1112.54|1101.74|1112.53|1101.73|1112.54|1101.74|1112.53|1101.73|6
1648608890000|2022-03-30 02:54:50|1112.9|1102.1|1113.09|1102.29|1113.09|1102.29|1112.9|1102.1|2
1648608900000|2022-03-30 02:55:00|1113.18|1102.38|1113.17|1102.37|1113.18|1102.38|1113.17|1102.37|2
1648608950000|2022-03-30 02:55:50|1113.09|1102.29|1113.09|1102.29|1113.09|1102.29|1113.09|1102.29|1
1648609030000|2022-03-30 02:57:10|1112.71|1101.91|1112.71|1101.91|1112.71|1101.91|1112.71|1101.91|1
1648609110000|2022-03-30 02:58:30|1112.9|1102.1|1113.09|1102.29|1113.09|1102.29|1112.9|1102.1|2
1648609140000|2022-03-30 02:59:00|1112.9|1102.1|1112.9|1102.1|1112.9|1102.1|1112.9|1102.1|1
1648609310000|2022-03-30 03:01:50|1113.09|1102.29|1112.9|1102.1|1113.09|1102.29|1112.9|1102.1|2
1648609360000|2022-03-30 03:02:40|1113.09|1102.29|1113.09|1102.29|1113.09|1102.29|1113.09|1102.29|1
1648609370000|2022-03-30 03:02:50|1113.9|1103.1|1113.9|1103.1|1113.9|1103.1|1113.9|1103.1|1
1648609390000|2022-03-30 03:03:10|1114.4|1103.6|1114.4|1103.6|1114.4|1103.6|1114.4|1103.6|1
1648609400000|2022-03-30 03:03:20|1114.49|1103.69|1114.51|1103.71|1114.51|1103.71|1114.49|1103.69|2
1648609430000|2022-03-30 03:03:50|1114.52|1103.72|1115.49|1104.69|1115.49|1104.69|1114.52|1103.72|5
1648609440000|2022-03-30 03:04:00|1115.71|1104.91|1115.83|1105.03|1115.83|1105.03|1115.71|1104.91|2
1648609470000|2022-03-30 03:04:30|1115.59|1104.79|1115.6|1104.8|1115.6|1104.8|1115.59|1104.79|2
1648609480000|2022-03-30 03:04:40|1115.91|1105.11|1115.91|1105.11|1115.91|1105.11|1115.91|1105.11|1
1648609550000|2022-03-30 03:05:50|1115.99|1105.19|1116.9|1106.1|1116.9|1106.1|1115.99|1105.19|3
1648609560000|2022-03-30 03:06:00|1116.57|1105.77|1116.57|1105.77|1116.58|1105.78|1116.57|1105.77|7
1648609570000|2022-03-30 03:06:10|1116.58|1105.78|1116.74|1105.94|1116.74|1105.94|1116.57|1105.77|8
1648609580000|2022-03-30 03:06:20|1116.9|1106.1|1116.89|1106.09|1116.9|1106.1|1116.89|1106.09|2
1648609610000|2022-03-30 03:06:50|1117.04|1106.24|1117.05|1106.25|1117.05|1106.25|1117.04|1106.24|2
1648609630000|2022-03-30 03:07:10|1117.4|1106.6|1117.4|1106.6|1117.4|1106.6|1117.4|1106.6|1
1648609780000|2022-03-30 03:09:40|1118.28|1107.48|1118.28|1107.48|1118.28|1107.48|1118.28|1107.48|1
1648609800000|2022-03-30 03:10:00|1118.85|1108.05|1119.01|1108.21|1119.01|1108.21|1118.85|1108.05|2
1648609810000|2022-03-30 03:10:10|1119.16|1108.36|1119.73|1108.93|1119.73|1108.93|1119.16|1108.36|3
1648609880000|2022-03-30 03:11:20|1120.01|1109.21|1120.21|1109.41|1120.21|1109.41|1120.01|1109.21|5
1648609910000|2022-03-30 03:11:50|1120.2|1109.4|1120.2|1109.4|1120.2|1109.4|1120.2|1109.4|1
1648609920000|2022-03-30 03:12:00|1119.73|1108.93|1119.73|1108.93|1119.73|1108.93|1119.73|1108.93|1
1648609930000|2022-03-30 03:12:10|1119.55|1108.75|1119.55|1108.75|1119.55|1108.75|1119.55|1108.75|1
1648609950000|2022-03-30 03:12:30|1119.44|1108.64|1119.53|1108.73|1119.53|1108.73|1119.44|1108.64|2
1648609990000|2022-03-30 03:13:10|1119.94|1109.14|1119.94|1109.14|1119.94|1109.14|1119.94|1109.14|1
1648610070000|2022-03-30 03:14:30|1120.09|1109.29|1119.94|1109.14|1120.09|1109.29|1119.94|1109.14|2
1648610170000|2022-03-30 03:16:10|1120.06|1109.26|1120.07|1109.27|1120.07|1109.27|1120.06|1109.26|2
1648610190000|2022-03-30 03:16:30|1120.53|1109.73|1120.53|1109.73|1120.9|1110.1|1120.53|1109.73|3
1648610230000|2022-03-30 03:17:10|1120.33|1109.53|1120.33|1109.53|1120.33|1109.53|1120.33|1109.53|1
1648610330000|2022-03-30 03:18:50|1120.5|1109.7|1120.49|1109.69|1120.5|1109.7|1120.49|1109.69|2
1648610420000|2022-03-30 03:20:20|1120.33|1109.53|1120.33|1109.53|1120.33|1109.53|1120.33|1109.53|1
1648610430000|2022-03-30 03:20:30|1120.54|1109.74|1120.54|1109.74|1120.54|1109.74|1120.54|1109.74|1
1648610440000|2022-03-30 03:20:40|1120.55|1109.75|1120.55|1109.75|1120.55|1109.75|1120.55|1109.75|1
1648610460000|2022-03-30 03:21:00|1120.63|1109.83|1120.63|1109.83|1120.63|1109.83|1120.63|1109.83|1
1648610540000|2022-03-30 03:22:20|1120.4|1109.6|1120.4|1109.6|1120.4|1109.6|1120.4|1109.6|1
1648610560000|2022-03-30 03:22:40|1120.62|1109.82|1120.63|1109.83|1120.63|1109.83|1120.62|1109.82|2
1648610680000|2022-03-30 03:24:40|1120.9|1110.1|1120.9|1110.1|1120.9|1110.1|1120.9|1110.1|1
1648610710000|2022-03-30 03:25:10|1121.36|1110.56|1121.36|1110.56|1121.36|1110.56|1121.36|1110.56|1
1648610720000|2022-03-30 03:25:20|1121.35|1110.55|1121.36|1110.56|1121.36|1110.56|1121.35|1110.55|2
1648610730000|2022-03-30 03:25:30|1121.37|1110.57|1121.36|1110.56|1121.37|1110.57|1121.36|1110.56|16
1648610780000|2022-03-30 03:26:20|1121.9|1111.1|1121.9|1111.1|1121.9|1111.1|1121.9|1111.1|1
1648610840000|2022-03-30 03:27:20|1122.09|1111.29|1122.9|1112.1|1122.9|1112.1|1122.09|1111.29|2
1648610850000|2022-03-30 03:27:30|1123.22|1112.42|1123.22|1112.42|1123.38|1112.58|1123.22|1112.42|5
1648610930000|2022-03-30 03:28:50|1123.33|1112.53|1123.33|1112.53|1123.33|1112.53|1123.32|1112.52|3
1648610960000|2022-03-30 03:29:20|1122.98|1112.18|1122.72|1111.92|1122.98|1112.18|1122.72|1111.92|2
1648610970000|2022-03-30 03:29:30|1122.4|1111.6|1122.54|1111.74|1122.54|1111.74|1122.4|1111.6|2
1648611000000|2022-03-30 03:30:00|1122.86|1112.06|1122.86|1112.06|1122.86|1112.06|1122.86|1112.06|1
1648611120000|2022-03-30 03:32:00|1123.22|1112.42|1123.22|1112.42|1123.22|1112.42|1123.22|1112.42|1
1648611140000|2022-03-30 03:32:20|1122.9|1112.1|1122.9|1112.1|1122.9|1112.1|1122.9|1112.1|1
1648611160000|2022-03-30 03:32:40|1122.09|1111.29|1122.09|1111.29|1122.09|1111.29|1122.09|1111.29|1
1648611290000|2022-03-30 03:34:50|1121.63|1110.83|1120.63|1109.83|1121.63|1110.83|1120.63|1109.83|2
1648611300000|2022-03-30 03:35:00|1119.9|1109.1|1120.13|1109.33|1120.13|1109.33|1119.9|1109.1|2
1648611320000|2022-03-30 03:35:20|1119.9|1109.1|1119.9|1109.1|1119.9|1109.1|1119.9|1109.1|1
1648611400000|2022-03-30 03:36:40|1120.13|1109.33|1120.13|1109.33|1120.13|1109.33|1120.13|1109.33|1
1648611440000|2022-03-30 03:37:20|1119.97|1109.17|1119.97|1109.17|1119.97|1109.17|1119.97|1109.17|1
1648611590000|2022-03-30 03:39:50|1118.84|1108.04|1118|1107.2|1118.84|1108.04|1118|1107.2|2
1648611690000|2022-03-30 03:41:30|1117.63|1106.83|1117.27|1106.47|1117.63|1106.83|1117.27|1106.47|2
1648611760000|2022-03-30 03:42:40|1116.66|1105.86|1116.66|1105.86|1116.66|1105.86|1116.66|1105.86|1
1648611780000|2022-03-30 03:43:00|1116.67|1105.87|1116.67|1105.87|1116.67|1105.87|1116.67|1105.87|1
1648611810000|2022-03-30 03:43:30|1116.84|1106.04|1116.84|1106.04|1116.84|1106.04|1116.84|1106.04|1
1648611870000|2022-03-30 03:44:30|1116.49|1105.69|1116.49|1105.69|1116.49|1105.69|1116.49|1105.69|1
1648611880000|2022-03-30 03:44:40|1116.44|1105.64|1116.44|1105.64|1116.44|1105.64|1116.44|1105.64|1
1648611900000|2022-03-30 03:45:00|1116.39|1105.59|1116.39|1105.59|1116.39|1105.59|1116.39|1105.59|1
1648611910000|2022-03-30 03:45:10|1116.36|1105.56|1116.36|1105.56|1116.36|1105.56|1116.36|1105.56|1
1648611980000|2022-03-30 03:46:20|1115.93|1105.13|1115.93|1105.13|1115.93|1105.13|1115.93|1105.13|1
1648612020000|2022-03-30 03:47:00|1115.81|1105.01|1115.81|1105.01|1115.81|1105.01|1115.81|1105.01|1
1648612040000|2022-03-30 03:47:20|1115.79|1104.99|1115.81|1105.01|1115.81|1105.01|1115.78|1104.98|3
1648612050000|2022-03-30 03:47:30|1115.9|1105.1|1116.27|1105.47|1116.27|1105.47|1115.9|1105.1|2
1648612170000|2022-03-30 03:49:30|1117.13|1106.33|1117.26|1106.46|1117.26|1106.46|1117.13|1106.33|2
1648612190000|2022-03-30 03:49:50|1117.9|1107.1|1117.9|1107.1|1117.9|1107.1|1117.9|1107.1|1
1648612270000|2022-03-30 03:51:10|1117.99|1107.19|1117.99|1107.19|1118|1107.2|1117.99|1107.19|5
1648612280000|2022-03-30 03:51:20|1118.01|1107.21|1118.29|1107.49|1118.29|1107.49|1117.99|1107.19|7
1648612290000|2022-03-30 03:51:30|1118.4|1107.6|1119.62|1108.82|1119.62|1108.82|1118.4|1107.6|3
1648612310000|2022-03-30 03:51:50|1119.4|1108.6|1119.4|1108.6|1119.4|1108.6|1119.4|1108.6|1
1648612320000|2022-03-30 03:52:00|1119.57|1108.77|1120.17|1109.37|1120.17|1109.37|1119.57|1108.77|4
1648612380000|2022-03-30 03:53:00|1120.9|1110.1|1120.9|1110.1|1120.9|1110.1|1120.9|1110.1|1
1648612490000|2022-03-30 03:54:50|1121.9|1111.1|1122.09|1111.29|1122.09|1111.29|1121.9|1111.1|2
1648612580000|2022-03-30 03:56:20|1122.33|1111.53|1122.9|1112.1|1122.9|1112.1|1122.33|1111.53|2
1648612650000|2022-03-30 03:57:30|1122.25|1111.45|1122.19|1111.39|1122.25|1111.45|1122.19|1111.39|2
1648612660000|2022-03-30 03:57:40|1122.2|1111.4|1122.2|1111.4|1122.21|1111.41|1122.2|1111.4|3
1648612670000|2022-03-30 03:57:50|1122.21|1111.41|1122.2|1111.4|1122.21|1111.41|1122.19|1111.39|12
1648612680000|2022-03-30 03:58:00|1122.21|1111.41|1122.2|1111.4|1122.21|1111.41|1122.19|1111.39|6
1648612700000|2022-03-30 03:58:20|1122.01|1111.21|1122.01|1111.21|1122.01|1111.21|1122.01|1111.21|1
1648612710000|2022-03-30 03:58:30|1121.91|1111.11|1121.91|1111.11|1121.91|1111.11|1121.91|1111.11|1
1648612720000|2022-03-30 03:58:40|1121.69|1110.89|1121.69|1110.89|1121.69|1110.89|1121.69|1110.89|1
1648612740000|2022-03-30 03:59:00|1121.27|1110.47|1121.9|1111.1|1121.9|1111.1|1121.27|1110.47|3
1648612780000|2022-03-30 03:59:40|1122.09|1111.29|1121.93|1111.13|1122.09|1111.29|1121.93|1111.13|2
1648612830000|2022-03-30 04:00:30|1122.9|1112.1|1122.9|1112.1|1122.9|1112.1|1122.9|1112.1|1
1648612920000|2022-03-30 04:02:00|1122.32|1111.52|1122.26|1111.46|1122.32|1111.52|1122.26|1111.46|2
1648612930000|2022-03-30 04:02:10|1121.73|1110.93|1121.59|1110.79|1121.73|1110.93|1121.59|1110.79|2
1648612940000|2022-03-30 04:02:20|1121.26|1110.46|1121.26|1110.46|1121.26|1110.46|1121.26|1110.46|1
1648612950000|2022-03-30 04:02:30|1120.57|1109.77|1120.69|1109.89|1120.69|1109.89|1120.57|1109.77|2
1648612990000|2022-03-30 04:03:10|1120.4|1109.6|1120.4|1109.6|1120.4|1109.6|1120.4|1109.6|1
1648613050000|2022-03-30 04:04:10|1120.58|1109.78|1121.08|1110.28|1121.08|1110.28|1120.58|1109.78|2
1648613090000|2022-03-30 04:04:50|1121.59|1110.79|1122.01|1111.21|1122.01|1111.21|1121.59|1110.79|4
1648613150000|2022-03-30 04:05:50|1122.9|1112.1|1122.9|1112.1|1122.9|1112.1|1122.9|1112.1|1
1648613160000|2022-03-30 04:06:00|1123.22|1112.42|1123.22|1112.42|1123.22|1112.42|1123.22|1112.42|1
1648613270000|2022-03-30 04:07:50|1123.9|1113.1|1123.9|1113.1|1123.9|1113.1|1123.9|1113.1|1
1648613280000|2022-03-30 04:08:00|1124.2|1113.4|1124.2|1113.4|1124.2|1113.4|1124.2|1113.4|1
1648613310000|2022-03-30 04:08:30|1124.88|1114.08|1124.96|1114.16|1124.96|1114.16|1124.88|1114.08|2
1648613330000|2022-03-30 04:08:50|1125.06|1114.26|1125.9|1115.1|1125.9|1115.1|1125.06|1114.26|2
1648613380000|2022-03-30 04:09:40|1125.46|1114.66|1124.96|1114.16|1125.46|1114.66|1124.96|1114.16|2
1648613400000|2022-03-30 04:10:00|1124.73|1113.93|1124.73|1113.93|1124.73|1113.93|1124.73|1113.93|1
1648613430000|2022-03-30 04:10:30|1124.65|1113.85|1124.66|1113.86|1124.66|1113.86|1124.65|1113.85|2
1648613450000|2022-03-30 04:10:50|1124.96|1114.16|1124.96|1114.16|1124.96|1114.16|1124.96|1114.16|1
1648613600000|2022-03-30 04:13:20|1124.54|1113.74|1124.96|1114.16|1124.96|1114.16|1124.54|1113.74|3
1648613630000|2022-03-30 04:13:50|1124.9|1114.1|1124.9|1114.1|1124.9|1114.1|1124.9|1114.1|1
1648613790000|2022-03-30 04:16:30|1125.15|1114.35|1124.52|1113.72|1125.4|1114.6|1124.52|1113.72|4
1648613850000|2022-03-30 04:17:30|1124.03|1113.23|1123.49|1112.69|1124.03|1113.23|1123.49|1112.69|2
1648613860000|2022-03-30 04:17:40|1123.4|1112.6|1123.4|1112.6|1123.4|1112.6|1123.4|1112.6|1
1648613880000|2022-03-30 04:18:00|1123.9|1113.1|1124.4|1113.6|1124.4|1113.6|1123.9|1113.1|2
1648613960000|2022-03-30 04:19:20|1123.9|1113.1|1123.9|1113.1|1123.9|1113.1|1123.9|1113.1|1
1648614030000|2022-03-30 04:20:30|1123.4|1112.6|1122.54|1111.74|1123.4|1112.6|1122.54|1111.74|2
1648614090000|2022-03-30 04:21:30|1122.04|1111.24|1122.04|1111.24|1122.04|1111.24|1122.04|1111.24|1
1648614140000|2022-03-30 04:22:20|1121.71|1110.91|1121.9|1111.1|1121.9|1111.1|1121.71|1110.91|2
1648614150000|2022-03-30 04:22:30|1121.4|1110.6|1120.9|1110.1|1121.4|1110.6|1120.9|1110.1|2
1648614180000|2022-03-30 04:23:00|1119.9|1109.1|1119.71|1108.91|1119.9|1109.1|1119.71|1108.91|2
1648614280000|2022-03-30 04:24:40|1119.34|1108.54|1119.34|1108.54|1119.34|1108.54|1119.34|1108.54|1
1648614290000|2022-03-30 04:24:50|1118.84|1108.04|1118.84|1108.04|1118.84|1108.04|1118.84|1108.04|1
1648614390000|2022-03-30 04:26:30|1117.83|1107.03|1117.83|1107.03|1117.83|1107.03|1117.83|1107.03|1
1648614460000|2022-03-30 04:27:40|1117.4|1106.6|1117.4|1106.6|1117.4|1106.6|1117.4|1106.6|1
1648614470000|2022-03-30 04:27:50|1115.9|1105.1|1115.9|1105.1|1115.9|1105.1|1115.9|1105.1|1
1648614480000|2022-03-30 04:28:00|1116.33|1105.53|1116.83|1106.03|1116.83|1106.03|1116.33|1105.53|2
1648614510000|2022-03-30 04:28:30|1117.33|1106.53|1117.33|1106.53|1117.33|1106.53|1117.33|1106.53|1
1648614540000|2022-03-30 04:29:00|1116.83|1106.03|1116.83|1106.03|1116.83|1106.03|1116.83|1106.03|1
1648614550000|2022-03-30 04:29:10|1117.33|1106.53|1117.33|1106.53|1117.33|1106.53|1117.33|1106.53|1
1648614560000|2022-03-30 04:29:20|1117.49|1106.69|1117.78|1106.98|1117.78|1106.98|1117.49|1106.69|2
1648614610000|2022-03-30 04:30:10|1117.49|1106.69|1117.49|1106.69|1117.49|1106.69|1117.49|1106.69|1
1648614620000|2022-03-30 04:30:20|1117.33|1106.53|1117.33|1106.53|1117.33|1106.53|1117.33|1106.53|1
1648614640000|2022-03-30 04:30:40|1116.33|1105.53|1115.9|1105.1|1116.33|1105.53|1115.9|1105.1|2
1648614740000|2022-03-30 04:32:20|1115.4|1104.6|1114.8|1104|1115.4|1104.6|1114.8|1104|2
1648614750000|2022-03-30 04:32:30|1113.9|1103.1|1113.9|1103.1|1113.9|1103.1|1113.9|1103.1|1
1648614770000|2022-03-30 04:32:50|1113.4|1102.6|1112.9|1102.1|1113.4|1102.6|1112.9|1102.1|2
1648614800000|2022-03-30 04:33:20|1113.07|1102.27|1113.07|1102.27|1113.07|1102.27|1113.07|1102.27|1
1648614900000|2022-03-30 04:35:00|1112.9|1102.1|1112.9|1102.1|1112.9|1102.1|1112.9|1102.1|1
1648614910000|2022-03-30 04:35:10|1113.4|1102.6|1113.4|1102.6|1113.4|1102.6|1113.4|1102.6|1
1648614940000|2022-03-30 04:35:40|1113.82|1103.02|1114.32|1103.52|1114.32|1103.52|1113.82|1103.02|2
1648614950000|2022-03-30 04:35:50|1114.4|1103.6|1114.4|1103.6|1114.51|1103.71|1114.4|1103.6|3
1648614960000|2022-03-30 04:36:00|1114.12|1103.32|1113.9|1103.1|1114.12|1103.32|1113.9|1103.1|2
1648614990000|2022-03-30 04:36:30|1113.66|1102.86|1112.66|1101.86|1113.66|1102.86|1112.66|1101.86|2
1648615010000|2022-03-30 04:36:50|1112.57|1101.77|1112.57|1101.77|1112.57|1101.77|1112.57|1101.77|1
1648615200000|2022-03-30 04:40:00|1112.58|1101.78|1112.58|1101.78|1112.58|1101.78|1112.58|1101.78|1
1648615280000|2022-03-30 04:41:20|1112.57|1101.77|1112.57|1101.77|1112.57|1101.77|1112.57|1101.77|1
1648615290000|2022-03-30 04:41:30|1112.07|1101.27|1111.9|1101.1|1112.07|1101.27|1111.9|1101.1|2
1648615310000|2022-03-30 04:41:50|1111.4|1100.6|1110.9|1100.1|1111.4|1100.6|1110.9|1100.1|2
1648615500000|2022-03-30 04:45:00|1111.19|1100.39|1111.19|1100.39|1111.19|1100.39|1111.19|1100.39|1
1648615520000|2022-03-30 04:45:20|1112.05|1101.25|1112.26|1101.46|1112.26|1101.46|1112.05|1101.25|2
1648615530000|2022-03-30 04:45:30|1112.4|1101.6|1112.4|1101.6|1112.4|1101.6|1112.4|1101.6|1
1648615640000|2022-03-30 04:47:20|1112.8|1102|1113.3|1102.5|1113.3|1102.5|1112.8|1102|2
1648615760000|2022-03-30 04:49:20|1113.58|1102.78|1113.68|1102.88|1113.68|1102.88|1113.58|1102.78|2
1648615820000|2022-03-30 04:50:20|1114|1103.2|1114|1103.2|1114|1103.2|1114|1103.2|1
1648615890000|2022-03-30 04:51:30|1114.4|1103.6|1114.4|1103.6|1114.4|1103.6|1114.4|1103.6|1
1648615910000|2022-03-30 04:51:50|1114.9|1104.1|1114.9|1104.1|1114.9|1104.1|1114.9|1104.1|1
1648615930000|2022-03-30 04:52:10|1115.4|1104.6|1115.78|1104.98|1115.78|1104.98|1115.4|1104.6|2
1648615970000|2022-03-30 04:52:50|1115.01|1104.21|1115.01|1104.21|1115.01|1104.21|1115.01|1104.21|1
1648615980000|2022-03-30 04:53:00|1114.63|1103.83|1114.63|1103.83|1114.63|1103.83|1114.63|1103.83|1
1648616000000|2022-03-30 04:53:20|1115.01|1104.21|1115.01|1104.21|1115.01|1104.21|1115.01|1104.21|1
1648616150000|2022-03-30 04:55:50|1116.24|1105.44|1116.86|1106.06|1116.86|1106.06|1116.24|1105.44|2
1648616250000|2022-03-30 04:57:30|1116.9|1106.1|1116.9|1106.1|1116.9|1106.1|1116.9|1106.1|1
1648616290000|2022-03-30 04:58:10|1117.4|1106.6|1117.67|1106.87|1117.67|1106.87|1117.4|1106.6|2
1648616370000|2022-03-30 04:59:30|1118.07|1107.27|1118.67|1107.87|1118.67|1107.87|1118.07|1107.27|2
1648616470000|2022-03-30 05:01:10|1117.67|1106.87|1116.55|1105.75|1117.67|1106.87|1116.55|1105.75|2
1648616500000|2022-03-30 05:01:40|1116.9|1106.1|1116.9|1106.1|1116.9|1106.1|1116.9|1106.1|1
1648616520000|2022-03-30 05:02:00|1117.49|1106.69|1117.49|1106.69|1117.49|1106.69|1117.49|1106.69|1
1648616530000|2022-03-30 05:02:10|1117.99|1107.19|1117.99|1107.19|1117.99|1107.19|1117.99|1107.19|1
1648616570000|2022-03-30 05:02:50|1117.81|1107.01|1117.81|1107.01|1117.81|1107.01|1117.81|1107.01|1
1648616660000|2022-03-30 05:04:20|1117.22|1106.42|1117.22|1106.42|1117.22|1106.42|1117.22|1106.42|1
1648616710000|2022-03-30 05:05:10|1116.4|1105.6|1116.4|1105.6|1116.4|1105.6|1116.4|1105.6|1
1648616730000|2022-03-30 05:05:30|1116.54|1105.74|1116.54|1105.74|1116.54|1105.74|1116.54|1105.74|1
1648616740000|2022-03-30 05:05:40|1116.9|1106.1|1116.9|1106.1|1116.9|1106.1|1116.9|1106.1|1
1648616870000|2022-03-30 05:07:50|1117.49|1106.69|1117.99|1107.19|1117.99|1107.19|1117.49|1106.69|2
1648616880000|2022-03-30 05:08:00|1118.4|1107.6|1118.4|1107.6|1118.4|1107.6|1118.4|1107.6|1
1648616890000|2022-03-30 05:08:10|1118.54|1107.74|1118.54|1107.74|1118.54|1107.74|1118.54|1107.74|1
1648616900000|2022-03-30 05:08:20|1118.4|1107.6|1118.4|1107.6|1118.4|1107.6|1118.4|1107.6|1
1648616920000|2022-03-30 05:08:40|1118.9|1108.1|1119.01|1108.21|1119.01|1108.21|1118.9|1108.1|2
1648616970000|2022-03-30 05:09:30|1119.9|1109.1|1119.94|1109.14|1119.94|1109.14|1119.9|1109.1|2
1648616990000|2022-03-30 05:09:50|1120.9|1110.1|1120.9|1110.1|1120.9|1110.1|1120.9|1110.1|1
1648617010000|2022-03-30 05:10:10|1121.4|1110.6|1121.18|1110.38|1121.4|1110.6|1121.18|1110.38|2
1648617030000|2022-03-30 05:10:30|1121.9|1111.1|1121.9|1111.1|1121.9|1111.1|1121.9|1111.1|1
1648617040000|2022-03-30 05:10:40|1121.68|1110.88|1121.9|1111.1|1121.9|1111.1|1121.68|1110.88|2
1648617050000|2022-03-30 05:10:50|1122.09|1111.29|1122.09|1111.29|1122.09|1111.29|1122.09|1111.29|1
1648617080000|2022-03-30 05:11:20|1122.4|1111.6|1122.4|1111.6|1122.4|1111.6|1122.4|1111.6|1
1648617090000|2022-03-30 05:11:30|1122.63|1111.83|1122.32|1111.52|1122.63|1111.83|1122.32|1111.52|2
1648617130000|2022-03-30 05:12:10|1122.13|1111.33|1121.4|1110.6|1122.13|1111.33|1121.4|1110.6|3
1648617170000|2022-03-30 05:12:50|1121.59|1110.79|1122.09|1111.29|1122.09|1111.29|1121.59|1110.79|2
1648617300000|2022-03-30 05:15:00|1122.4|1111.6|1123.22|1112.42|1123.22|1112.42|1122.4|1111.6|3
1648617460000|2022-03-30 05:17:40|1123.44|1112.64|1123.44|1112.64|1123.44|1112.64|1123.44|1112.64|1
1648617480000|2022-03-30 05:18:00|1123.93|1113.13|1123.4|1112.6|1124.2|1113.4|1123.4|1112.6|4
1648617490000|2022-03-30 05:18:10|1122.9|1112.1|1122.49|1111.69|1122.9|1112.1|1122.49|1111.69|2
1648617500000|2022-03-30 05:18:20|1122.4|1111.6|1122.4|1111.6|1122.4|1111.6|1122.4|1111.6|1
1648617620000|2022-03-30 05:20:20|1122.9|1112.1|1123.4|1112.6|1123.4|1112.6|1122.9|1112.1|2
1648617740000|2022-03-30 05:22:20|1123.6|1112.8|1123.61|1112.81|1123.61|1112.81|1123.6|1112.8|2
1648617760000|2022-03-30 05:22:40|1123.77|1112.97|1124.07|1113.27|1124.07|1113.27|1123.77|1112.97|2
1648617850000|2022-03-30 05:24:10|1124.9|1114.1|1124.9|1114.1|1124.9|1114.1|1124.9|1114.1|1
1648617930000|2022-03-30 05:25:30|1125.4|1114.6|1125.4|1114.6|1125.4|1114.6|1125.4|1114.6|1
1648617940000|2022-03-30 05:25:40|1125.9|1115.1|1125.9|1115.1|1125.9|1115.1|1125.9|1115.1|1
1648617950000|2022-03-30 05:25:50|1126.9|1116.1|1126.59|1115.79|1126.9|1116.1|1126.59|1115.79|2
1648617960000|2022-03-30 05:26:00|1126.4|1115.6|1125.9|1115.1|1126.4|1115.6|1125.9|1115.1|2
1648617980000|2022-03-30 05:26:20|1126.4|1115.6|1126.4|1115.6|1126.4|1115.6|1126.4|1115.6|1
1648618000000|2022-03-30 05:26:40|1125.9|1115.1|1125.9|1115.1|1125.9|1115.1|1125.9|1115.1|1
1648618010000|2022-03-30 05:26:50|1126.02|1115.22|1126.03|1115.23|1126.03|1115.23|1126.02|1115.22|2
1648618030000|2022-03-30 05:27:10|1126.4|1115.6|1126.4|1115.6|1126.4|1115.6|1126.4|1115.6|1
1648618160000|2022-03-30 05:29:20|1126.9|1116.1|1126.9|1116.1|1126.9|1116.1|1126.9|1116.1|1
1648618170000|2022-03-30 05:29:30|1126.97|1116.17|1127.11|1116.31|1127.11|1116.31|1126.97|1116.17|3
1648618180000|2022-03-30 05:29:40|1127.9|1117.1|1127.9|1117.1|1127.9|1117.1|1127.9|1117.1|1
1648618270000|2022-03-30 05:31:10|1127.4|1116.6|1127.4|1116.6|1127.4|1116.6|1127.4|1116.6|1
1648618320000|2022-03-30 05:32:00|1127.9|1117.1|1127.9|1117.1|1127.9|1117.1|1127.9|1117.1|1
1648618330000|2022-03-30 05:32:10|1128.04|1117.24|1128.04|1117.24|1128.04|1117.24|1128.04|1117.24|1
1648618340000|2022-03-30 05:32:20|1128.4|1117.6|1128.4|1117.6|1128.4|1117.6|1128.4|1117.6|1
1648618360000|2022-03-30 05:32:40|1129.9|1119.1|1129.9|1119.1|1129.9|1119.1|1129.9|1119.1|1
1648618380000|2022-03-30 05:33:00|1130.9|1120.1|1130.9|1120.1|1130.9|1120.1|1130.9|1120.1|1
1648618390000|2022-03-30 05:33:10|1130.4|1119.6|1129.54|1118.74|1130.4|1119.6|1129.54|1118.74|3
1648618400000|2022-03-30 05:33:20|1129.9|1119.1|1129.9|1119.1|1129.9|1119.1|1129.9|1119.1|1
1648618590000|2022-03-30 05:36:30|1129.4|1118.6|1129.4|1118.6|1129.4|1118.6|1129.4|1118.6|1
1648618620000|2022-03-30 05:37:00|1127.4|1116.6|1127.4|1116.6|1127.4|1116.6|1127.4|1116.6|1
1648618630000|2022-03-30 05:37:10|1126.9|1116.1|1126.4|1115.6|1126.9|1116.1|1126.4|1115.6|2
1648618640000|2022-03-30 05:37:20|1126.9|1116.1|1128.02|1117.22|1128.02|1117.22|1126.9|1116.1|4
1648618660000|2022-03-30 05:37:40|1127.4|1116.6|1127.9|1117.1|1128.02|1117.22|1127.4|1116.6|4
1648618810000|2022-03-30 05:40:10|1127.4|1116.6|1126.98|1116.18|1127.4|1116.6|1126.98|1116.18|2
1648618850000|2022-03-30 05:40:50|1126.9|1116.1|1126.9|1116.1|1126.9|1116.1|1126.9|1116.1|1
1648618890000|2022-03-30 05:41:30|1126.64|1115.84|1126.64|1115.84|1126.64|1115.84|1126.64|1115.84|1
1648618900000|2022-03-30 05:41:40|1126.4|1115.6|1125.69|1114.89|1126.4|1115.6|1125.69|1114.89|2
1648618920000|2022-03-30 05:42:00|1125.19|1114.39|1125.19|1114.39|1125.19|1114.39|1125.19|1114.39|1
1648618930000|2022-03-30 05:42:10|1125.69|1114.89|1125.9|1115.1|1125.9|1115.1|1125.69|1114.89|2
1648618950000|2022-03-30 05:42:30|1125.69|1114.89|1125.19|1114.39|1125.69|1114.89|1125.19|1114.39|2
1648619000000|2022-03-30 05:43:20|1124.94|1114.14|1124.65|1113.85|1124.94|1114.14|1124.65|1113.85|2
1648619020000|2022-03-30 05:43:40|1124.61|1113.81|1124.55|1113.75|1124.61|1113.81|1124.55|1113.75|2
1648619030000|2022-03-30 05:43:50|1124.64|1113.84|1124.99|1114.19|1124.99|1114.19|1124.64|1113.84|2
1648619050000|2022-03-30 05:44:10|1125.02|1114.22|1124.99|1114.19|1125.02|1114.22|1124.99|1114.19|2
1648619060000|2022-03-30 05:44:20|1124.79|1113.99|1124.54|1113.74|1124.79|1113.99|1124.54|1113.74|3
1648619070000|2022-03-30 05:44:30|1124.5|1113.7|1124.5|1113.7|1124.5|1113.7|1124.5|1113.7|1
1648619080000|2022-03-30 05:44:40|1124.59|1113.79|1124.9|1114.1|1124.9|1114.1|1124.5|1113.7|3
1648619090000|2022-03-30 05:44:50|1124.99|1114.19|1124.99|1114.19|1124.99|1114.19|1124.99|1114.19|1
1648619130000|2022-03-30 05:45:30|1124.61|1113.81|1124.03|1113.23|1124.61|1113.81|1124.03|1113.23|2
1648619140000|2022-03-30 05:45:40|1123.7|1112.9|1123.58|1112.78|1123.7|1112.9|1123.58|1112.78|2
1648619160000|2022-03-30 05:46:00|1123.7|1112.9|1124.03|1113.23|1124.03|1113.23|1123.7|1112.9|2
1648619180000|2022-03-30 05:46:20|1123.9|1113.1|1123.9|1113.1|1123.9|1113.1|1123.9|1113.1|1
1648619200000|2022-03-30 05:46:40|1124.4|1113.6|1125.4|1114.6|1125.4|1114.6|1124.4|1113.6|4
1648619220000|2022-03-30 05:47:00|1125.5|1114.7|1125.5|1114.7|1125.5|1114.7|1125.5|1114.7|1
1648619250000|2022-03-30 05:47:30|1125.64|1114.84|1125.64|1114.84|1125.64|1114.84|1125.64|1114.84|1
1648619280000|2022-03-30 05:48:00|1126.04|1115.24|1126.04|1115.24|1126.04|1115.24|1126.04|1115.24|1
1648619330000|2022-03-30 05:48:50|1125.64|1114.84|1125.64|1114.84|1125.64|1114.84|1125.5|1114.7|3
1648619350000|2022-03-30 05:49:10|1126.04|1115.24|1126.04|1115.24|1126.04|1115.24|1126.04|1115.24|1
1648619450000|2022-03-30 05:50:50|1125.9|1115.1|1125.9|1115.1|1125.9|1115.1|1125.9|1115.1|1
1648619500000|2022-03-30 05:51:40|1125.51|1114.71|1125.24|1114.44|1125.51|1114.71|1125.24|1114.44|4
1648619530000|2022-03-30 05:52:10|1125.35|1114.55|1125.35|1114.55|1125.35|1114.55|1125.35|1114.55|1
1648619570000|2022-03-30 05:52:50|1125.01|1114.21|1125.01|1114.21|1125.01|1114.21|1125.01|1114.21|1
1648619590000|2022-03-30 05:53:10|1124.9|1114.1|1124.9|1114.1|1124.9|1114.1|1124.9|1114.1|1
1648619630000|2022-03-30 05:53:50|1125.4|1114.6|1125.4|1114.6|1125.4|1114.6|1125.4|1114.6|1
1648619640000|2022-03-30 05:54:00|1125.37|1114.57|1125.9|1115.1|1125.9|1115.1|1125.37|1114.57|2
1648619680000|2022-03-30 05:54:40|1126.9|1116.1|1127.4|1116.6|1127.4|1116.6|1126.9|1116.1|3
1648619690000|2022-03-30 05:54:50|1126.9|1116.1|1126.4|1115.6|1126.9|1116.1|1126.4|1115.6|2
1648619700000|2022-03-30 05:55:00|1126.68|1115.88|1126.68|1115.88|1126.68|1115.88|1126.68|1115.88|1
1648619710000|2022-03-30 05:55:10|1126.9|1116.1|1127.9|1117.1|1127.9|1117.1|1126.9|1116.1|5
1648619770000|2022-03-30 05:56:10|1128.42|1117.62|1128.92|1118.12|1128.92|1118.12|1128.42|1117.62|2
1648619790000|2022-03-30 05:56:30|1128.42|1117.62|1128.42|1117.62|1128.42|1117.62|1128.42|1117.62|1
1648619830000|2022-03-30 05:57:10|1128.67|1117.87|1128.92|1118.12|1128.92|1118.12|1128.67|1117.87|2
1648619860000|2022-03-30 05:57:40|1129|1118.2|1129.9|1119.1|1129.9|1119.1|1129|1118.2|2
1648619870000|2022-03-30 05:57:50|1129.5|1118.7|1129.5|1118.7|1129.5|1118.7|1129.5|1118.7|1
1648619880000|2022-03-30 05:58:00|1129.4|1118.6|1129.4|1118.6|1129.4|1118.6|1129.4|1118.6|1
1648619960000|2022-03-30 05:59:20|1129.5|1118.7|1129|1118.2|1129.5|1118.7|1128.73|1117.93|4
1648620050000|2022-03-30 06:00:50|1128.8|1118|1128.7|1117.9|1128.8|1118|1128.7|1117.9|2
1648620090000|2022-03-30 06:01:30|1127.9|1117.1|1127.9|1117.1|1127.9|1117.1|1127.9|1117.1|1
1648620100000|2022-03-30 06:01:40|1127.4|1116.6|1127.4|1116.6|1127.4|1116.6|1127.4|1116.6|1
1648620130000|2022-03-30 06:02:10|1127.53|1116.73|1127.62|1116.82|1127.62|1116.82|1127.4|1116.6|4
1648620170000|2022-03-30 06:02:50|1128.12|1117.32|1128.4|1117.6|1128.4|1117.6|1128.12|1117.32|2
1648620180000|2022-03-30 06:03:00|1128.5|1117.7|1128.5|1117.7|1128.5|1117.7|1128.5|1117.7|1
1648620190000|2022-03-30 06:03:10|1129|1118.2|1129|1118.2|1129|1118.2|1129|1118.2|1
1648620210000|2022-03-30 06:03:30|1129.9|1119.1|1130.08|1119.28|1130.08|1119.28|1129.9|1119.1|2
1648620270000|2022-03-30 06:04:30|1130.42|1119.62|1130.92|1120.12|1130.92|1120.12|1130.42|1119.62|2
1648620370000|2022-03-30 06:06:10|1131.4|1120.6|1132.9|1122.1|1132.9|1122.1|1131.4|1120.6|2
1648620380000|2022-03-30 06:06:20|1133.16|1122.36|1132.4|1121.6|1133.16|1122.36|1132.4|1121.6|3
1648620410000|2022-03-30 06:06:50|1131.9|1121.1|1132.12|1121.32|1132.4|1121.6|1131.9|1121.1|3
1648620420000|2022-03-30 06:07:00|1132.38|1121.58|1133.16|1122.36|1133.16|1122.36|1132.38|1121.58|2
1648620430000|2022-03-30 06:07:10|1133.9|1123.1|1133.9|1123.1|1133.9|1123.1|1133.9|1123.1|1
1648620460000|2022-03-30 06:07:40|1133.59|1122.79|1128.02|1117.22|1133.59|1122.79|1128.02|1117.22|5
1648620470000|2022-03-30 06:07:50|1126.9|1116.1|1126.9|1116.1|1126.9|1116.1|1126.9|1116.1|1
1648620490000|2022-03-30 06:08:10|1127.4|1116.6|1127.4|1116.6|1127.4|1116.6|1127.4|1116.6|1
1648620520000|2022-03-30 06:08:40|1127.9|1117.1|1127.9|1117.1|1127.9|1117.1|1127.9|1117.1|1
1648620530000|2022-03-30 06:08:50|1127.4|1116.6|1127.4|1116.6|1127.4|1116.6|1127.4|1116.6|1
1648620540000|2022-03-30 06:09:00|1126.9|1116.1|1126.9|1116.1|1126.9|1116.1|1126.9|1116.1|1
1648620630000|2022-03-30 06:10:30|1126.67|1115.87|1126.9|1116.1|1126.9|1116.1|1126.67|1115.87|2
1648620640000|2022-03-30 06:10:40|1126.67|1115.87|1126.9|1116.1|1126.9|1116.1|1126.67|1115.87|2
1648620660000|2022-03-30 06:11:00|1127.4|1116.6|1127.4|1116.6|1127.4|1116.6|1127.4|1116.6|1
1648620730000|2022-03-30 06:12:10|1127.9|1117.1|1128.4|1117.6|1128.4|1117.6|1127.9|1117.1|2
1648620750000|2022-03-30 06:12:30|1128.18|1117.38|1128.4|1117.6|1128.4|1117.6|1128.18|1117.38|2
1648620790000|2022-03-30 06:13:10|1128.21|1117.41|1127.54|1116.74|1128.21|1117.41|1127.54|1116.74|4
1648620900000|2022-03-30 06:15:00|1127.52|1116.72|1126.55|1115.75|1127.52|1116.72|1126.55|1115.75|4
1648620930000|2022-03-30 06:15:30|1126.58|1115.78|1126.58|1115.78|1126.58|1115.78|1126.58|1115.78|1
1648620980000|2022-03-30 06:16:20|1127.08|1116.28|1127.08|1116.28|1127.08|1116.28|1127.08|1116.28|1
1648621000000|2022-03-30 06:16:40|1127.4|1116.6|1127.4|1116.6|1127.4|1116.6|1127.4|1116.6|1
1648621070000|2022-03-30 06:17:50|1127.9|1117.1|1127.4|1116.6|1127.9|1117.1|1127.4|1116.6|2
1648621080000|2022-03-30 06:18:00|1127.56|1116.76|1127.49|1116.69|1127.56|1116.76|1127.49|1116.69|4
1648621140000|2022-03-30 06:19:00|1127.99|1117.19|1127.57|1116.77|1128.4|1117.6|1127.57|1116.77|5
1648621350000|2022-03-30 06:22:30|1128.07|1117.27|1129.4|1118.6|1129.4|1118.6|1128.07|1117.27|3
1648621370000|2022-03-30 06:22:50|1129.9|1119.1|1130.4|1119.6|1130.4|1119.6|1129.9|1119.1|2
1648621510000|2022-03-30 06:25:10|1130.81|1120.01|1131.43|1120.63|1131.43|1120.63|1130.81|1120.01|2
1648621560000|2022-03-30 06:26:00|1130.9|1120.1|1130.9|1120.1|1130.9|1120.1|1130.9|1120.1|1
1648621660000|2022-03-30 06:27:40|1131.27|1120.47|1131.4|1120.6|1131.4|1120.6|1131.27|1120.47|2
1648621680000|2022-03-30 06:28:00|1130.9|1120.1|1130.4|1119.6|1130.9|1120.1|1130.4|1119.6|2
1648621710000|2022-03-30 06:28:30|1130.9|1120.1|1131.4|1120.6|1131.4|1120.6|1130.9|1120.1|2
1648621730000|2022-03-30 06:28:50|1131.9|1121.1|1132.4|1121.6|1132.4|1121.6|1131.9|1121.1|2
1648621800000|2022-03-30 06:30:00|1132.9|1122.1|1132.9|1122.1|1132.9|1122.1|1132.9|1122.1|1
1648621830000|2022-03-30 06:30:30|1132.6|1121.8|1132.4|1121.6|1132.6|1121.8|1132.4|1121.6|2
1648621910000|2022-03-30 06:31:50|1132.77|1121.97|1132.77|1121.97|1132.77|1121.97|1132.77|1121.97|1
1648621930000|2022-03-30 06:32:10|1132.4|1121.6|1131.5|1120.7|1132.4|1121.6|1131.5|1120.7|4
1648621970000|2022-03-30 06:32:50|1130|1119.2|1130|1119.2|1130|1119.2|1130|1119.2|1
1648621990000|2022-03-30 06:33:10|1130.5|1119.7|1130.5|1119.7|1130.5|1119.7|1130.5|1119.7|1
1648622030000|2022-03-30 06:33:50|1130.53|1119.73|1130.53|1119.73|1130.53|1119.73|1130.53|1119.73|1
1648622120000|2022-03-30 06:35:20|1130.03|1119.23|1130.03|1119.23|1130.03|1119.23|1130.03|1119.23|1
1648622240000|2022-03-30 06:37:20|1129.4|1118.6|1128.9|1118.1|1129.4|1118.6|1128.9|1118.1|2
1648622250000|2022-03-30 06:37:30|1128.4|1117.6|1128.4|1117.6|1128.4|1117.6|1128.4|1117.6|1
1648622290000|2022-03-30 06:38:10|1126.9|1116.1|1126.9|1116.1|1126.9|1116.1|1126.9|1116.1|1
1648622370000|2022-03-30 06:39:30|1126.6|1115.8|1126.6|1115.8|1126.6|1115.8|1126.6|1115.8|1
1648622450000|2022-03-30 06:40:50|1126.47|1115.67|1126.6|1115.8|1126.6|1115.8|1126.47|1115.67|2
1648622560000|2022-03-30 06:42:40|1126.67|1115.87|1126.67|1115.87|1126.67|1115.87|1126.67|1115.87|1
1648622570000|2022-03-30 06:42:50|1125.9|1115.1|1125.9|1115.1|1125.9|1115.1|1125.9|1115.1|1
1648622660000|2022-03-30 06:44:20|1125.86|1115.06|1125.86|1115.06|1125.86|1115.06|1125.86|1115.06|1
1648622720000|2022-03-30 06:45:20|1124.84|1114.04|1123.3|1112.5|1124.84|1114.04|1122.9|1112.1|4
1648622730000|2022-03-30 06:45:30|1122.9|1112.1|1122.9|1112.1|1122.9|1112.1|1122.9|1112.1|1
1648623060000|2022-03-30 06:51:00|1122.4|1111.6|1122.4|1111.6|1122.4|1111.6|1122.4|1111.6|1
1648623070000|2022-03-30 06:51:10|1121.9|1111.1|1121.9|1111.1|1121.9|1111.1|1121.9|1111.1|1
1648623100000|2022-03-30 06:51:40|1122.28|1111.48|1122.77|1111.97|1122.77|1111.97|1122.28|1111.48|4
1648623130000|2022-03-30 06:52:10|1123.08|1112.28|1123.27|1112.47|1123.27|1112.47|1123.08|1112.28|2
1648623150000|2022-03-30 06:52:30|1123.81|1113.01|1123.81|1113.01|1123.81|1113.01|1123.81|1113.01|1
1648623160000|2022-03-30 06:52:40|1123.9|1113.1|1123.9|1113.1|1123.9|1113.1|1123.9|1113.1|1
1648623220000|2022-03-30 06:53:40|1124.4|1113.6|1124.9|1114.1|1124.9|1114.1|1124.4|1113.6|2
1648623250000|2022-03-30 06:54:10|1125.4|1114.6|1125.4|1114.6|1125.4|1114.6|1125.4|1114.6|1
1648623260000|2022-03-30 06:54:20|1125.81|1115.01|1125.81|1115.01|1125.81|1115.01|1125.81|1115.01|1
1648623270000|2022-03-30 06:54:30|1125.9|1115.1|1126.9|1116.1|1126.9|1116.1|1125.9|1115.1|2
1648623300000|2022-03-30 06:55:00|1126.4|1115.6|1126.4|1115.6|1126.4|1115.6|1126.4|1115.6|1
1648623410000|2022-03-30 06:56:50|1125.9|1115.1|1125.9|1115.1|1125.9|1115.1|1125.9|1115.1|1
1648623420000|2022-03-30 06:57:00|1126.06|1115.26|1126.06|1115.26|1126.06|1115.26|1126.06|1115.26|1
1648623430000|2022-03-30 06:57:10|1126.56|1115.76|1126.56|1115.76|1126.56|1115.76|1126.56|1115.76|1
1648623440000|2022-03-30 06:57:20|1126.9|1116.1|1128.72|1117.92|1129.9|1119.1|1126.9|1116.1|11
1648623470000|2022-03-30 06:57:50|1128.12|1117.32|1128.62|1117.82|1128.62|1117.82|1127.9|1117.1|4
1648623480000|2022-03-30 06:58:00|1128.9|1118.1|1128.9|1118.1|1128.9|1118.1|1128.9|1118.1|1
1648623490000|2022-03-30 06:58:10|1128.4|1117.6|1128.4|1117.6|1128.4|1117.6|1128.4|1117.6|1
1648623520000|2022-03-30 06:58:40|1127.9|1117.1|1127.9|1117.1|1127.9|1117.1|1127.9|1117.1|1
1648623550000|2022-03-30 06:59:10|1128.4|1117.6|1129.34|1118.54|1129.34|1118.54|1128.4|1117.6|3
1648623560000|2022-03-30 06:59:20|1128.84|1118.04|1128.84|1118.04|1128.84|1118.04|1128.84|1118.04|1
1648623620000|2022-03-30 07:00:20|1129.34|1118.54|1129.34|1118.54|1129.34|1118.54|1129.34|1118.54|1
1648623650000|2022-03-30 07:00:50|1128.4|1117.6|1127.4|1116.6|1128.4|1117.6|1127.4|1116.6|2
1648623670000|2022-03-30 07:01:10|1127.22|1116.42|1127.22|1116.42|1127.22|1116.42|1127.22|1116.42|1
1648623680000|2022-03-30 07:01:20|1126.72|1115.92|1126.72|1115.92|1126.72|1115.92|1126.72|1115.92|1
1648623690000|2022-03-30 07:01:30|1126.22|1115.42|1125.9|1115.1|1126.22|1115.42|1125.9|1115.1|2
1648623730000|2022-03-30 07:02:10|1126.4|1115.6|1126.72|1115.92|1126.72|1115.92|1126.4|1115.6|2
1648623740000|2022-03-30 07:02:20|1127.22|1116.42|1127.4|1116.6|1127.4|1116.6|1127.22|1116.42|2
1648623810000|2022-03-30 07:03:30|1127.61|1116.81|1127.61|1116.81|1127.61|1116.81|1127.61|1116.81|1
1648623830000|2022-03-30 07:03:50|1127.9|1117.1|1127.9|1117.1|1127.9|1117.1|1127.9|1117.1|1
1648623860000|2022-03-30 07:04:20|1126.9|1116.1|1127.35|1116.55|1127.35|1116.55|1126.9|1116.1|2
1648623870000|2022-03-30 07:04:30|1127.85|1117.05|1127.85|1117.05|1127.85|1117.05|1127.85|1117.05|1
1648623890000|2022-03-30 07:04:50|1128.08|1117.28|1128.58|1117.78|1128.58|1117.78|1128.08|1117.28|2
1648623990000|2022-03-30 07:06:30|1128.9|1118.1|1128.9|1118.1|1128.9|1118.1|1128.9|1118.1|1
1648624010000|2022-03-30 07:06:50|1129.09|1118.29|1129.09|1118.29|1129.09|1118.29|1129.09|1118.29|1
1648624070000|2022-03-30 07:07:50|1129.3|1118.5|1129.3|1118.5|1129.3|1118.5|1129.3|1118.5|1
1648624090000|2022-03-30 07:08:10|1128.9|1118.1|1128.9|1118.1|1128.9|1118.1|1128.9|1118.1|1
1648624100000|2022-03-30 07:08:20|1129.3|1118.5|1129.8|1119|1129.8|1119|1129.3|1118.5|2
1648624110000|2022-03-30 07:08:30|1129.9|1119.1|1129.9|1119.1|1129.9|1119.1|1129.9|1119.1|1
1648624140000|2022-03-30 07:09:00|1130.52|1119.72|1131.15|1120.35|1131.15|1120.35|1130.52|1119.72|2
1648624190000|2022-03-30 07:09:50|1131.9|1121.1|1131.9|1121.1|1132.05|1121.25|1131.9|1121.1|3
1648624210000|2022-03-30 07:10:10|1132.4|1121.6|1132.4|1121.6|1132.4|1121.6|1132.4|1121.6|1
1648624220000|2022-03-30 07:10:20|1132.9|1122.1|1132.9|1122.1|1132.9|1122.1|1132.9|1122.1|1
1648624250000|2022-03-30 07:10:50|1133.04|1122.24|1133.04|1122.24|1133.04|1122.24|1133.04|1122.24|1
1648624280000|2022-03-30 07:11:20|1133.54|1122.74|1133.9|1123.1|1133.9|1123.1|1133.54|1122.74|2
1648624310000|2022-03-30 07:11:50|1134.71|1123.91|1135.21|1124.41|1135.21|1124.41|1134.71|1123.91|2
1648624350000|2022-03-30 07:12:30|1135.24|1124.44|1135.24|1124.44|1135.24|1124.44|1135.24|1124.44|1
1648624360000|2022-03-30 07:12:40|1135.27|1124.47|1135.27|1124.47|1135.27|1124.47|1135.27|1124.47|1
1648624370000|2022-03-30 07:12:50|1135.9|1125.1|1135.9|1125.1|1135.9|1125.1|1135.9|1125.1|1
1648624380000|2022-03-30 07:13:00|1135.78|1124.98|1135.54|1124.74|1135.78|1124.98|1135.54|1124.74|2
1648624410000|2022-03-30 07:13:30|1135.16|1124.36|1134.4|1123.6|1135.16|1124.36|1134.4|1123.6|3
1648624440000|2022-03-30 07:14:00|1134.02|1123.22|1133.5|1122.7|1134.02|1123.22|1133.5|1122.7|3
1648624460000|2022-03-30 07:14:20|1133.4|1122.6|1133.4|1122.6|1133.4|1122.6|1133.4|1122.6|1
1648624490000|2022-03-30 07:14:50|1133|1122.2|1132.5|1121.7|1133|1122.2|1132.5|1121.7|2
1648624500000|2022-03-30 07:15:00|1132.4|1121.6|1131.9|1121.1|1132.4|1121.6|1131.9|1121.1|2
1648624510000|2022-03-30 07:15:10|1132.4|1121.6|1132.4|1121.6|1132.4|1121.6|1132.4|1121.6|1
1648624520000|2022-03-30 07:15:20|1132.9|1122.1|1133.4|1122.6|1133.4|1122.6|1132.9|1122.1|2
1648624620000|2022-03-30 07:17:00|1132.9|1122.1|1132.9|1122.1|1132.9|1122.1|1132.9|1122.1|1
1648624630000|2022-03-30 07:17:10|1132.4|1121.6|1132.4|1121.6|1132.4|1121.6|1132.4|1121.6|1
1648624730000|2022-03-30 07:18:50|1131.9|1121.1|1131.9|1121.1|1131.9|1121.1|1131.9|1121.1|1
1648624750000|2022-03-30 07:19:10|1131.77|1120.97|1130.77|1119.97|1131.77|1120.97|1130.77|1119.97|2
1648624800000|2022-03-30 07:20:00|1129.9|1119.1|1129.9|1119.1|1129.9|1119.1|1129.9|1119.1|1
1648624810000|2022-03-30 07:20:10|1130.4|1119.6|1130.77|1119.97|1130.77|1119.97|1130.4|1119.6|2
1648624830000|2022-03-30 07:20:30|1131.27|1120.47|1131.4|1120.6|1131.4|1120.6|1131.27|1120.47|2
1648624870000|2022-03-30 07:21:10|1131.9|1121.1|1132.4|1121.6|1132.4|1121.6|1131.9|1121.1|2
1648624960000|2022-03-30 07:22:40|1132.9|1122.1|1132.9|1122.1|1132.9|1122.1|1132.9|1122.1|1
1648625020000|2022-03-30 07:23:40|1133.4|1122.6|1134.59|1123.79|1134.59|1123.79|1133.4|1122.6|3
1648625050000|2022-03-30 07:24:10|1134.4|1123.6|1134.4|1123.6|1134.4|1123.6|1134.4|1123.6|1
1648625080000|2022-03-30 07:24:40|1134.66|1123.86|1134.66|1123.86|1134.66|1123.86|1134.66|1123.86|1
1648625120000|2022-03-30 07:25:20|1135.16|1124.36|1135.16|1124.36|1135.16|1124.36|1135.16|1124.36|1
1648625150000|2022-03-30 07:25:50|1135.4|1124.6|1135.99|1125.19|1135.99|1125.19|1135.4|1124.6|3
1648625170000|2022-03-30 07:26:10|1136.21|1125.41|1136.21|1125.41|1136.21|1125.41|1136.21|1125.41|1
1648625210000|2022-03-30 07:26:50|1135.9|1125.1|1135.9|1125.1|1135.9|1125.1|1135.4|1124.6|3
1648625320000|2022-03-30 07:28:40|1135.59|1124.79|1135.59|1124.79|1135.59|1124.79|1135.59|1124.79|1
1648625330000|2022-03-30 07:28:50|1135.9|1125.1|1135.9|1125.1|1135.9|1125.1|1135.9|1125.1|1
1648625380000|2022-03-30 07:29:40|1136.02|1125.22|1136.02|1125.22|1136.02|1125.22|1136.02|1125.22|1
1648625390000|2022-03-30 07:29:50|1135.4|1124.6|1135.4|1124.6|1135.4|1124.6|1135.4|1124.6|1
1648625410000|2022-03-30 07:30:10|1135.9|1125.1|1135.9|1125.1|1135.9|1125.1|1135.9|1125.1|1
1648625430000|2022-03-30 07:30:30|1136.9|1126.1|1136.9|1126.1|1136.9|1126.1|1136.9|1126.1|1
1648625530000|2022-03-30 07:32:10|1136.85|1126.05|1136.35|1125.55|1136.85|1126.05|1136.35|1125.55|2
1648625540000|2022-03-30 07:32:20|1136.4|1125.6|1136.9|1126.1|1136.9|1126.1|1136.4|1125.6|2
1648625610000|2022-03-30 07:33:30|1137.4|1126.6|1137.9|1127.1|1137.9|1127.1|1137.4|1126.6|2
1648625790000|2022-03-30 07:36:30|1138.57|1127.77|1139.07|1128.27|1139.07|1128.27|1138.57|1127.77|2
1648625940000|2022-03-30 07:39:00|1138.94|1128.14|1138.78|1127.98|1138.94|1128.14|1138.78|1127.98|2
1648625950000|2022-03-30 07:39:10|1138.28|1127.48|1137.4|1126.6|1138.28|1127.48|1137.4|1126.6|2
1648625990000|2022-03-30 07:39:50|1137.04|1126.24|1136.54|1125.74|1137.04|1126.24|1136.54|1125.74|2
1648626000000|2022-03-30 07:40:00|1136.4|1125.6|1136.4|1125.6|1136.4|1125.6|1136.4|1125.6|1
1648626010000|2022-03-30 07:40:10|1135.9|1125.1|1135.9|1125.1|1135.9|1125.1|1135.9|1125.1|1
1648626050000|2022-03-30 07:40:50|1136.04|1125.24|1137.4|1126.6|1137.4|1126.6|1136.04|1125.24|3
1648626100000|2022-03-30 07:41:40|1138.07|1127.27|1138.07|1127.27|1138.07|1127.27|1138.07|1127.27|1
1648626110000|2022-03-30 07:41:50|1139.19|1128.39|1139.25|1128.45|1139.25|1128.45|1139.19|1128.39|2
1648626130000|2022-03-30 07:42:10|1138.53|1127.73|1138.9|1128.1|1138.9|1128.1|1137.9|1127.1|4
1648626150000|2022-03-30 07:42:30|1138.4|1127.6|1137.4|1126.6|1138.4|1127.6|1137.4|1126.6|2
1648626170000|2022-03-30 07:42:50|1137.25|1126.45|1136.75|1125.95|1137.25|1126.45|1136.75|1125.95|2
1648626230000|2022-03-30 07:43:50|1135.9|1125.1|1135.9|1125.1|1135.9|1125.1|1135.9|1125.1|1
1648626240000|2022-03-30 07:44:00|1135.64|1124.84|1135.64|1124.84|1135.64|1124.84|1135.64|1124.84|1
1648626250000|2022-03-30 07:44:10|1135.14|1124.34|1135.56|1124.76|1135.56|1124.76|1135.14|1124.34|2
1648626280000|2022-03-30 07:44:40|1135.9|1125.1|1136.49|1125.69|1136.49|1125.69|1135.9|1125.1|3
1648626310000|2022-03-30 07:45:10|1136.9|1126.1|1136.9|1126.1|1136.9|1126.1|1136.9|1126.1|1
1648626360000|2022-03-30 07:46:00|1137.9|1127.1|1138.96|1128.16|1138.96|1128.16|1137.9|1127.1|2
1648626400000|2022-03-30 07:46:40|1139.52|1128.72|1139.52|1128.72|1139.52|1128.72|1139.52|1128.72|1
1648626410000|2022-03-30 07:46:50|1139.94|1129.14|1139.9|1129.1|1139.94|1129.14|1139.82|1129.02|3
1648626430000|2022-03-30 07:47:10|1140.02|1129.22|1140.02|1129.22|1140.02|1129.22|1140.02|1129.22|1
1648626450000|2022-03-30 07:47:30|1140.35|1129.55|1140.35|1129.55|1140.35|1129.55|1140.35|1129.55|1
1648626470000|2022-03-30 07:47:50|1141.47|1130.67|1142.2|1131.4|1142.48|1131.68|1141.47|1130.67|4
1648626480000|2022-03-30 07:48:00|1140.9|1130.1|1140.9|1130.1|1140.9|1130.1|1140.9|1130.1|1
1648626510000|2022-03-30 07:48:30|1141.26|1130.46|1141.26|1130.46|1141.26|1130.46|1141.26|1130.46|1
1648626530000|2022-03-30 07:48:50|1141.4|1130.6|1141.4|1130.6|1141.4|1130.6|1141.4|1130.6|1
1648626550000|2022-03-30 07:49:10|1141.9|1131.1|1141.9|1131.1|1141.9|1131.1|1141.9|1131.1|1
1648626580000|2022-03-30 07:49:40|1142.14|1131.34|1142.14|1131.34|1142.14|1131.34|1142.14|1131.34|1
1648626620000|2022-03-30 07:50:20|1141.9|1131.1|1141.9|1131.1|1141.9|1131.1|1141.9|1131.1|1
1648626630000|2022-03-30 07:50:30|1141.4|1130.6|1142.4|1131.6|1142.4|1131.6|1141.4|1130.6|5
1648626650000|2022-03-30 07:50:50|1142.67|1131.87|1142.67|1131.87|1142.67|1131.87|1142.67|1131.87|1
1648626670000|2022-03-30 07:51:10|1143.17|1132.37|1143.17|1132.37|1143.17|1132.37|1143.17|1132.37|1
1648626700000|2022-03-30 07:51:40|1143.9|1133.1|1143.9|1133.1|1143.9|1133.1|1143.9|1133.1|1
1648626830000|2022-03-30 07:53:50|1144.06|1133.26|1144.06|1133.26|1144.06|1133.26|1144.06|1133.26|1
1648626860000|2022-03-30 07:54:20|1143.9|1133.1|1143.9|1133.1|1143.9|1133.1|1143.9|1133.1|1
1648626880000|2022-03-30 07:54:40|1144.06|1133.26|1144.06|1133.26|1144.06|1133.26|1144.06|1133.26|1
1648626910000|2022-03-30 07:55:10|1143.9|1133.1|1143.9|1133.1|1143.9|1133.1|1143.9|1133.1|1
1648626990000|2022-03-30 07:56:30|1144.4|1133.6|1144.9|1134.1|1144.9|1134.1|1144.4|1133.6|2
1648627020000|2022-03-30 07:57:00|1144.57|1133.77|1144.57|1133.77|1144.57|1133.77|1144.57|1133.77|1
1648627040000|2022-03-30 07:57:20|1144.66|1133.86|1146.08|1135.28|1146.08|1135.28|1144.66|1133.86|9
1648627050000|2022-03-30 07:57:30|1145.94|1135.14|1148.27|1137.47|1148.27|1137.47|1145.94|1135.14|8
1648627060000|2022-03-30 07:57:40|1148.65|1137.85|1149|1138.2|1149|1138.2|1148.65|1137.85|2
1648627070000|2022-03-30 07:57:50|1149.01|1138.21|1149.49|1138.69|1149.49|1138.69|1149.01|1138.21|4
1648627090000|2022-03-30 07:58:10|1149.62|1138.82|1150.9|1140.1|1150.9|1140.1|1149.62|1138.82|4
1648627100000|2022-03-30 07:58:20|1149.9|1139.1|1150.9|1140.1|1150.9|1140.1|1149.9|1139.1|3
1648627110000|2022-03-30 07:58:30|1151.16|1140.36|1151.34|1140.54|1151.34|1140.54|1151.16|1140.36|2
1648627150000|2022-03-30 07:59:10|1150.9|1140.1|1149.4|1138.6|1150.9|1140.1|1149.4|1138.6|3
1648627170000|2022-03-30 07:59:30|1149.9|1139.1|1149.9|1139.1|1149.9|1139.1|1149.9|1139.1|1
1648627180000|2022-03-30 07:59:40|1150.4|1139.6|1150.4|1139.6|1150.4|1139.6|1150.4|1139.6|1
1648627190000|2022-03-30 07:59:50|1149.9|1139.1|1149.4|1138.6|1149.9|1139.1|1149.4|1138.6|2
1648627200000|2022-03-30 08:00:00|1148.9|1138.1|1147.4|1136.6|1148.9|1138.1|1147.4|1136.6|2
1648627210000|2022-03-30 08:00:10|1147.9|1137.1|1148.9|1138.1|1148.9|1138.1|1147.4|1136.6|5
1648627220000|2022-03-30 08:00:20|1149.4|1138.6|1149.4|1138.6|1149.4|1138.6|1149.4|1138.6|1
1648627230000|2022-03-30 08:00:30|1149.62|1138.82|1150.4|1139.6|1150.4|1139.6|1149.62|1138.82|3
1648627250000|2022-03-30 08:00:50|1150.66|1139.86|1150.4|1139.6|1151.16|1140.36|1150.4|1139.6|4
1648627260000|2022-03-30 08:01:00|1150.9|1140.1|1151.16|1140.36|1151.16|1140.36|1150.9|1140.1|2
1648627280000|2022-03-30 08:01:20|1151.19|1140.39|1150.4|1139.6|1151.19|1140.39|1150.4|1139.6|3
1648627300000|2022-03-30 08:01:40|1150.69|1139.89|1150.4|1139.6|1150.69|1139.89|1150.4|1139.6|2
1648627330000|2022-03-30 08:02:10|1149.9|1139.1|1149.9|1139.1|1149.9|1139.1|1149.9|1139.1|1
1648627350000|2022-03-30 08:02:30|1148.9|1138.1|1148.9|1138.1|1148.9|1138.1|1148.9|1138.1|1
1648627380000|2022-03-30 08:03:00|1146.9|1136.1|1146.9|1136.1|1146.9|1136.1|1146.9|1136.1|1
1648627390000|2022-03-30 08:03:10|1147.4|1136.6|1147.4|1136.6|1147.4|1136.6|1147.4|1136.6|1
1648627450000|2022-03-30 08:04:10|1146.4|1135.6|1146.4|1135.6|1146.4|1135.6|1146.4|1135.6|1
1648627460000|2022-03-30 08:04:20|1146.25|1135.45|1145.75|1134.95|1146.25|1135.45|1145.75|1134.95|2
1648627500000|2022-03-30 08:05:00|1145.25|1134.45|1145.25|1134.45|1145.25|1134.45|1145.25|1134.45|1
1648627520000|2022-03-30 08:05:20|1144.75|1133.95|1143.9|1133.1|1144.75|1133.95|1143.9|1133.1|2
1648627560000|2022-03-30 08:06:00|1143.29|1132.49|1143.29|1132.49|1143.29|1132.49|1143.29|1132.49|1
1648627580000|2022-03-30 08:06:20|1142.9|1132.1|1142.32|1131.52|1142.9|1132.1|1141.93|1131.13|3
1648627590000|2022-03-30 08:06:30|1141.93|1131.13|1141.93|1131.13|1141.93|1131.13|1141.93|1131.13|1
1648627610000|2022-03-30 08:06:50|1141.4|1130.6|1139.9|1129.1|1141.4|1130.6|1139.9|1129.1|3
1648627620000|2022-03-30 08:07:00|1139.61|1128.81|1139.61|1128.81|1139.61|1128.81|1139.61|1128.81|1
1648627650000|2022-03-30 08:07:30|1139.49|1128.69|1139.06|1128.26|1139.49|1128.69|1139.06|1128.26|2
1648627680000|2022-03-30 08:08:00|1138.98|1128.18|1138.98|1128.18|1138.98|1128.18|1138.98|1128.18|1
1648627690000|2022-03-30 08:08:10|1139.06|1128.26|1139.06|1128.26|1139.06|1128.26|1139.06|1128.26|1
1648627720000|2022-03-30 08:08:40|1138.99|1128.19|1138.99|1128.19|1138.99|1128.19|1138.99|1128.19|1
1648627770000|2022-03-30 08:09:30|1139.4|1128.6|1139.4|1128.6|1139.4|1128.6|1139.4|1128.6|1
1648627780000|2022-03-30 08:09:40|1140.4|1129.6|1140.4|1129.6|1140.4|1129.6|1140.4|1129.6|1
1648627790000|2022-03-30 08:09:50|1140.08|1129.28|1139.49|1128.69|1140.08|1129.28|1139.49|1128.69|2
1648627800000|2022-03-30 08:10:00|1139.5|1128.7|1140.4|1129.6|1140.4|1129.6|1139.5|1128.7|3
1648627820000|2022-03-30 08:10:20|1140.08|1129.28|1139.99|1129.19|1140.08|1129.28|1139.99|1129.19|2
1648627830000|2022-03-30 08:10:30|1139.49|1128.69|1139.6|1128.8|1139.6|1128.8|1139.49|1128.69|5
1648627840000|2022-03-30 08:10:40|1139.49|1128.69|1139.49|1128.69|1139.49|1128.69|1139.49|1128.69|1
1648627850000|2022-03-30 08:10:50|1138.9|1128.1|1138.9|1128.1|1138.9|1128.1|1138.9|1128.1|1
1648627890000|2022-03-30 08:11:30|1137.9|1127.1|1137.9|1127.1|1137.9|1127.1|1137.9|1127.1|1
1648627900000|2022-03-30 08:11:40|1138.4|1127.6|1138.9|1128.1|1138.9|1128.1|1138.4|1127.6|2
1648628000000|2022-03-30 08:13:20|1138.4|1127.6|1137.9|1127.1|1138.4|1127.6|1137.9|1127.1|2
1648628060000|2022-03-30 08:14:20|1138.31|1127.51|1138.4|1127.6|1138.4|1127.6|1138.31|1127.51|2
1648628070000|2022-03-30 08:14:30|1138.9|1128.1|1138.9|1128.1|1138.9|1128.1|1138.9|1128.1|1
1648628080000|2022-03-30 08:14:40|1139.4|1128.6|1140.4|1129.6|1140.4|1129.6|1139.4|1128.6|3
1648628090000|2022-03-30 08:14:50|1140.49|1129.69|1141.4|1130.6|1141.4|1130.6|1140.49|1129.69|4
1648628110000|2022-03-30 08:15:10|1141.64|1130.84|1142.14|1131.34|1142.14|1131.34|1141.64|1130.84|2
1648628150000|2022-03-30 08:15:50|1142.9|1132.1|1143.03|1132.23|1143.03|1132.23|1142.9|1132.1|2
1648628160000|2022-03-30 08:16:00|1143.9|1133.1|1144.27|1133.47|1144.27|1133.47|1143.9|1133.1|2
1648628170000|2022-03-30 08:16:10|1144.4|1133.6|1144.4|1133.6|1144.4|1133.6|1144.4|1133.6|1
1648628180000|2022-03-30 08:16:20|1144.9|1134.1|1144.9|1134.1|1144.9|1134.1|1144.9|1134.1|1
1648628200000|2022-03-30 08:16:40|1145.45|1134.65|1145.95|1135.15|1145.95|1135.15|1145.45|1134.65|2
1648628220000|2022-03-30 08:17:00|1146.4|1135.6|1146.05|1135.25|1146.4|1135.6|1146.05|1135.25|2
1648628280000|2022-03-30 08:18:00|1145.95|1135.15|1145.45|1134.65|1145.95|1135.15|1145.45|1134.65|2
1648628300000|2022-03-30 08:18:20|1144.4|1133.6|1144.4|1133.6|1144.4|1133.6|1144.4|1133.6|1
1648628330000|2022-03-30 08:18:50|1144.9|1134.1|1144.9|1134.1|1144.9|1134.1|1144.9|1134.1|1
1648628350000|2022-03-30 08:19:10|1145.45|1134.65|1145.45|1134.65|1145.45|1134.65|1145.45|1134.65|1
1648628370000|2022-03-30 08:19:30|1145.95|1135.15|1145.95|1135.15|1145.95|1135.15|1145.95|1135.15|1
1648628410000|2022-03-30 08:20:10|1146.9|1136.1|1146.9|1136.1|1146.9|1136.1|1146.9|1136.1|1
1648628420000|2022-03-30 08:20:20|1147.4|1136.6|1147.53|1136.73|1147.53|1136.73|1147.4|1136.6|2
1648628430000|2022-03-30 08:20:30|1147.4|1136.6|1147.4|1136.6|1147.4|1136.6|1147.4|1136.6|1
1648628440000|2022-03-30 08:20:40|1147.53|1136.73|1148.03|1137.23|1148.03|1137.23|1147.53|1136.73|2
1648628510000|2022-03-30 08:21:50|1148.9|1138.1|1148.9|1138.1|1148.9|1138.1|1148.9|1138.1|1
1648628530000|2022-03-30 08:22:10|1148.52|1137.72|1148.52|1137.72|1148.52|1137.72|1148.52|1137.72|1
1648628550000|2022-03-30 08:22:30|1148.4|1137.6|1148.4|1137.6|1148.4|1137.6|1148.4|1137.6|1
1648628590000|2022-03-30 08:23:10|1148.5|1137.7|1148.5|1137.7|1148.5|1137.7|1148.5|1137.7|1
1648628600000|2022-03-30 08:23:20|1148.51|1137.71|1148.51|1137.71|1148.51|1137.71|1148.51|1137.71|1
1648628610000|2022-03-30 08:23:30|1148.5|1137.7|1148.5|1137.7|1148.5|1137.7|1148.5|1137.7|1
1648628620000|2022-03-30 08:23:40|1148.51|1137.71|1148.51|1137.71|1148.51|1137.71|1148.5|1137.7|3
1648628640000|2022-03-30 08:24:00|1148.5|1137.7|1148.5|1137.7|1148.5|1137.7|1148.5|1137.7|1
1648628680000|2022-03-30 08:24:40|1148.4|1137.6|1148.4|1137.6|1148.4|1137.6|1148.4|1137.6|1
1648628700000|2022-03-30 08:25:00|1147.9|1137.1|1147.4|1136.6|1147.9|1137.1|1147.4|1136.6|3
1648628720000|2022-03-30 08:25:20|1147.9|1137.1|1148.4|1137.6|1148.4|1137.6|1147.9|1137.1|2
1648628750000|2022-03-30 08:25:50|1147.4|1136.6|1147.4|1136.6|1147.4|1136.6|1147.4|1136.6|1
1648628760000|2022-03-30 08:26:00|1146.9|1136.1|1146.4|1135.6|1146.9|1136.1|1146.4|1135.6|2
1648628770000|2022-03-30 08:26:10|1145.9|1135.1|1147.4|1136.6|1147.4|1136.6|1145.75|1134.95|5
1648628780000|2022-03-30 08:26:20|1146.9|1136.1|1146.9|1136.1|1146.9|1136.1|1146.9|1136.1|1
1648628790000|2022-03-30 08:26:30|1147.4|1136.6|1147.4|1136.6|1147.4|1136.6|1147.4|1136.6|1
1648628830000|2022-03-30 08:27:10|1147.9|1137.1|1148.4|1137.6|1148.4|1137.6|1147.9|1137.1|2
1648628860000|2022-03-30 08:27:40|1148.9|1138.1|1149.4|1138.6|1149.4|1138.6|1148.9|1138.1|2
1648628870000|2022-03-30 08:27:50|1148.9|1138.1|1148.9|1138.1|1148.9|1138.1|1148.9|1138.1|1
1648628880000|2022-03-30 08:28:00|1149.4|1138.6|1149.4|1138.6|1149.4|1138.6|1149.4|1138.6|1
1648628920000|2022-03-30 08:28:40|1149.9|1139.1|1149.9|1139.1|1149.9|1139.1|1149.9|1139.1|1
1648628930000|2022-03-30 08:28:50|1150.4|1139.6|1150.4|1139.6|1150.4|1139.6|1150.4|1139.6|1
1648628990000|2022-03-30 08:29:50|1149.9|1139.1|1149.9|1139.1|1149.9|1139.1|1149.9|1139.1|1
1648629000000|2022-03-30 08:30:00|1149.4|1138.6|1149.9|1139.1|1149.9|1139.1|1149.4|1138.6|2
1648629020000|2022-03-30 08:30:20|1150.16|1139.36|1150.16|1139.36|1150.16|1139.36|1150.16|1139.36|1
1648629030000|2022-03-30 08:30:30|1149.9|1139.1|1149.9|1139.1|1149.9|1139.1|1149.9|1139.1|1
1648629040000|2022-03-30 08:30:40|1150.16|1139.36|1151.16|1140.36|1151.16|1140.36|1150.16|1139.36|2
1648629050000|2022-03-30 08:30:50|1151.31|1140.51|1151.9|1141.1|1151.9|1141.1|1151.31|1140.51|3
1648629060000|2022-03-30 08:31:00|1152.01|1141.21|1152.01|1141.21|1152.01|1141.21|1152.01|1141.21|1
1648629070000|2022-03-30 08:31:10|1152.27|1141.47|1152.27|1141.47|1152.27|1141.47|1152.27|1141.47|1
1648629080000|2022-03-30 08:31:20|1151.9|1141.1|1150.4|1139.6|1151.9|1141.1|1150.4|1139.6|3
1648629090000|2022-03-30 08:31:30|1150.9|1140.1|1150.4|1139.6|1151.4|1140.6|1150.4|1139.6|3
1648629110000|2022-03-30 08:31:50|1149.9|1139.1|1149.9|1139.1|1149.9|1139.1|1149.9|1139.1|1
1648629120000|2022-03-30 08:32:00|1149.4|1138.6|1149.4|1138.6|1149.4|1138.6|1149.4|1138.6|1
1648629130000|2022-03-30 08:32:10|1148.9|1138.1|1148.9|1138.1|1148.9|1138.1|1148.9|1138.1|1
1648629150000|2022-03-30 08:32:30|1146.9|1136.1|1146.9|1136.1|1146.9|1136.1|1146.9|1136.1|1
1648629170000|2022-03-30 08:32:50|1147.3|1136.5|1147.4|1136.6|1147.4|1136.6|1147.3|1136.5|2
1648629190000|2022-03-30 08:33:10|1147.58|1136.78|1147.58|1136.78|1147.58|1136.78|1147.58|1136.78|1
1648629200000|2022-03-30 08:33:20|1148.4|1137.6|1148.4|1137.6|1148.4|1137.6|1148.4|1137.6|1
1648629210000|2022-03-30 08:33:30|1149.4|1138.6|1149.4|1138.6|1149.4|1138.6|1149.4|1138.6|1
1648629220000|2022-03-30 08:33:40|1149.9|1139.1|1151.4|1140.6|1151.4|1140.6|1149.9|1139.1|4
1648629240000|2022-03-30 08:34:00|1150.9|1140.1|1150.5|1139.7|1150.9|1140.1|1150.5|1139.7|2
1648629250000|2022-03-30 08:34:10|1150.9|1140.1|1151.4|1140.6|1151.4|1140.6|1150.9|1140.1|2
1648629300000|2022-03-30 08:35:00|1151.51|1140.71|1151.51|1140.71|1151.51|1140.71|1151.51|1140.71|1
1648629320000|2022-03-30 08:35:20|1152.9|1142.1|1152.9|1142.1|1152.9|1142.1|1152.9|1142.1|1
1648629330000|2022-03-30 08:35:30|1153.9|1143.1|1153.9|1143.1|1153.9|1143.1|1153.9|1143.1|1
1648629380000|2022-03-30 08:36:20|1154|1143.2|1154.2|1143.4|1154.2|1143.4|1154|1143.2|2
1648629450000|2022-03-30 08:37:30|1154.6|1143.8|1154.6|1143.8|1154.6|1143.8|1154.6|1143.8|1
1648629500000|2022-03-30 08:38:20|1155.13|1144.33|1155.13|1144.33|1155.13|1144.33|1155.13|1144.33|1
1648629540000|2022-03-30 08:39:00|1155.4|1144.6|1155.4|1144.6|1155.4|1144.6|1155.4|1144.6|1
1648629600000|2022-03-30 08:40:00|1155.44|1144.64|1156.02|1145.22|1156.02|1145.22|1155.44|1144.64|2
1648629610000|2022-03-30 08:40:10|1156.9|1146.1|1156.9|1146.1|1156.9|1146.1|1156.9|1146.1|1
1648629630000|2022-03-30 08:40:30|1157.14|1146.34|1157.14|1146.34|1157.14|1146.34|1157.14|1146.34|1
1648629770000|2022-03-30 08:42:50|1157.9|1147.1|1157.9|1147.1|1157.9|1147.1|1157.9|1147.1|1
1648629790000|2022-03-30 08:43:10|1157.64|1146.84|1157.64|1146.84|1157.64|1146.84|1157.64|1146.84|1
1648629810000|2022-03-30 08:43:30|1157.4|1146.6|1156.9|1146.1|1157.4|1146.6|1156.9|1146.1|2
1648629870000|2022-03-30 08:44:30|1157.9|1147.1|1157.9|1147.1|1157.9|1147.1|1157.9|1147.1|1
1648629900000|2022-03-30 08:45:00|1158.4|1147.6|1158.4|1147.6|1158.4|1147.6|1158.4|1147.6|1
1648629970000|2022-03-30 08:46:10|1158.69|1147.89|1159.19|1148.39|1159.19|1148.39|1158.69|1147.89|2
1648630020000|2022-03-30 08:47:00|1159.41|1148.61|1161.4|1150.6|1162.63|1151.83|1159.41|1148.61|13
1648630030000|2022-03-30 08:47:10|1161.61|1150.81|1161.4|1150.6|1162|1151.2|1161.4|1150.6|6
1648630050000|2022-03-30 08:47:30|1161.52|1150.72|1162.4|1151.6|1162.4|1151.6|1161.52|1150.72|3
1648630060000|2022-03-30 08:47:40|1162.9|1152.1|1164.52|1153.72|1164.52|1153.72|1162.9|1152.1|2
1648630070000|2022-03-30 08:47:50|1164.02|1153.22|1162.6|1151.8|1164.02|1153.22|1162.6|1151.8|4
1648630090000|2022-03-30 08:48:10|1162.4|1151.6|1163.4|1152.6|1163.4|1152.6|1162.4|1151.6|3
1648630120000|2022-03-30 08:48:40|1163.55|1152.75|1163.55|1152.75|1163.55|1152.75|1163.55|1152.75|1
1648630150000|2022-03-30 08:49:10|1163.4|1152.6|1163.4|1152.6|1163.4|1152.6|1163.4|1152.6|1
1648630170000|2022-03-30 08:49:30|1162.9|1152.1|1162.4|1151.6|1162.9|1152.1|1162.4|1151.6|2
1648630180000|2022-03-30 08:49:40|1161.9|1151.1|1161.9|1151.1|1161.9|1151.1|1161.9|1151.1|1
1648630190000|2022-03-30 08:49:50|1161.4|1150.6|1160.28|1149.48|1161.4|1150.6|1160.28|1149.48|2
1648630220000|2022-03-30 08:50:20|1159.96|1149.16|1159.95|1149.15|1159.96|1149.16|1159.95|1149.15|2
1648630260000|2022-03-30 08:51:00|1159.07|1148.27|1159.07|1148.27|1159.07|1148.27|1159.07|1148.27|1
1648630280000|2022-03-30 08:51:20|1158.86|1148.06|1158.7|1147.9|1158.86|1148.06|1158.7|1147.9|2
1648630320000|2022-03-30 08:52:00|1157.9|1147.1|1157.9|1147.1|1157.9|1147.1|1157.9|1147.1|1
1648630330000|2022-03-30 08:52:10|1157.96|1147.16|1158.93|1148.13|1158.93|1148.13|1157.96|1147.16|2
1648630390000|2022-03-30 08:53:10|1159.43|1148.63|1159.43|1148.63|1159.43|1148.63|1159.43|1148.63|1
1648630400000|2022-03-30 08:53:20|1158.93|1148.13|1158.93|1148.13|1158.93|1148.13|1158.93|1148.13|1
1648630530000|2022-03-30 08:55:30|1158.84|1148.04|1158.84|1148.04|1158.84|1148.04|1158.84|1148.04|1
1648630540000|2022-03-30 08:55:40|1157.93|1147.13|1157.52|1146.72|1157.93|1147.13|1157.52|1146.72|2
1648630550000|2022-03-30 08:55:50|1157.4|1146.6|1157.4|1146.6|1157.4|1146.6|1157.4|1146.6|1
1648630560000|2022-03-30 08:56:00|1157.49|1146.69|1157.5|1146.7|1157.5|1146.7|1157.49|1146.69|2
1648630570000|2022-03-30 08:56:10|1157.91|1147.11|1158.32|1147.52|1158.32|1147.52|1157.91|1147.11|2
1648630600000|2022-03-30 08:56:40|1158.41|1147.61|1157.9|1147.1|1158.41|1147.61|1157.9|1147.1|2
1648630610000|2022-03-30 08:56:50|1158.14|1147.34|1158.9|1148.1|1158.9|1148.1|1158.14|1147.34|3
1648630670000|2022-03-30 08:57:50|1160.9|1150.1|1161.5|1150.7|1161.5|1150.7|1160.9|1150.1|4
1648630680000|2022-03-30 08:58:00|1161.49|1150.69|1161.49|1150.69|1161.49|1150.69|1161.49|1150.69|1
1648630690000|2022-03-30 08:58:10|1161.4|1150.6|1161.4|1150.6|1161.4|1150.6|1161.4|1150.6|1
1648630700000|2022-03-30 08:58:20|1161.43|1150.63|1161.93|1151.13|1161.93|1151.13|1161.43|1150.63|2
1648630730000|2022-03-30 08:58:50|1162.9|1152.1|1162.9|1152.1|1162.9|1152.1|1162.9|1152.1|1
1648630760000|2022-03-30 08:59:20|1163.01|1152.21|1163.01|1152.21|1163.12|1152.32|1163.01|1152.21|3
1648630770000|2022-03-30 08:59:30|1162.51|1151.71|1162.51|1151.71|1162.51|1151.71|1162.51|1151.71|1
1648630780000|2022-03-30 08:59:40|1162.4|1151.6|1162.4|1151.6|1162.4|1151.6|1162.4|1151.6|1
1648630800000|2022-03-30 09:00:00|1162.9|1152.1|1163.01|1152.21|1163.01|1152.21|1162.9|1152.1|2
1648630810000|2022-03-30 09:00:10|1163.9|1153.1|1164.4|1153.6|1164.4|1153.6|1163.9|1153.1|2
1648630840000|2022-03-30 09:00:40|1163.9|1153.1|1164.4|1153.6|1164.4|1153.6|1163.9|1153.1|2
1648630900000|2022-03-30 09:01:40|1164.07|1153.27|1163.57|1152.77|1164.07|1153.27|1163.57|1152.77|2
1648630950000|2022-03-30 09:02:30|1162.6|1151.8|1162.6|1151.8|1162.6|1151.8|1162.6|1151.8|1
1648630990000|2022-03-30 09:03:10|1161.9|1151.1|1161.4|1150.6|1161.9|1151.1|1161.4|1150.6|2
1648631000000|2022-03-30 09:03:20|1160.9|1150.1|1160.9|1150.1|1160.9|1150.1|1160.9|1150.1|1
1648631010000|2022-03-30 09:03:30|1160.53|1149.73|1160.4|1149.6|1160.53|1149.73|1160.4|1149.6|2
1648631060000|2022-03-30 09:04:20|1160.5|1149.7|1160.9|1150.1|1160.9|1150.1|1160.5|1149.7|3
1648631100000|2022-03-30 09:05:00|1160.52|1149.72|1160.4|1149.6|1160.52|1149.72|1160.4|1149.6|2
1648631170000|2022-03-30 09:06:10|1160.07|1149.27|1160.07|1149.27|1160.07|1149.27|1160.07|1149.27|1
1648631190000|2022-03-30 09:06:30|1159.9|1149.1|1159.9|1149.1|1159.9|1149.1|1159.9|1149.1|1
1648631200000|2022-03-30 09:06:40|1160.4|1149.6|1160.07|1149.27|1160.9|1150.1|1160.07|1149.27|4
1648631240000|2022-03-30 09:07:20|1159.9|1149.1|1159.9|1149.1|1159.9|1149.1|1159.9|1149.1|1
1648631260000|2022-03-30 09:07:40|1159.57|1148.77|1159.23|1148.43|1159.57|1148.77|1159.23|1148.43|2
1648631320000|2022-03-30 09:08:40|1158.9|1148.1|1158.9|1148.1|1158.9|1148.1|1158.9|1148.1|1
1648631410000|2022-03-30 09:10:10|1158.72|1147.92|1158.72|1147.92|1158.72|1147.92|1158.72|1147.92|1
1648631480000|2022-03-30 09:11:20|1158.4|1147.6|1158.22|1147.42|1158.72|1147.92|1158.22|1147.42|3
1648631490000|2022-03-30 09:11:30|1158.4|1147.6|1158.4|1147.6|1158.4|1147.6|1158.4|1147.6|1
1648631530000|2022-03-30 09:12:10|1158.9|1148.1|1159.4|1148.6|1159.4|1148.6|1158.9|1148.1|2
1648631550000|2022-03-30 09:12:30|1159.81|1149.01|1160.31|1149.51|1160.31|1149.51|1159.81|1149.01|2
1648631570000|2022-03-30 09:12:50|1159.81|1149.01|1159.4|1148.6|1159.81|1149.01|1159.4|1148.6|2
1648631640000|2022-03-30 09:14:00|1159.02|1148.22|1159.02|1148.22|1159.02|1148.22|1159.02|1148.22|1
1648631650000|2022-03-30 09:14:10|1159.4|1148.6|1159.4|1148.6|1159.4|1148.6|1159.4|1148.6|1
1648631660000|2022-03-30 09:14:20|1159.81|1149.01|1159.81|1149.01|1159.81|1149.01|1159.81|1149.01|1
1648631680000|2022-03-30 09:14:40|1159.47|1148.67|1159.97|1149.17|1159.97|1149.17|1159.47|1148.67|2
1648631690000|2022-03-30 09:14:50|1160.47|1149.67|1161.4|1150.6|1161.4|1150.6|1160.47|1149.67|2
1648631720000|2022-03-30 09:15:20|1160.51|1149.71|1160.4|1149.6|1160.51|1149.71|1160.4|1149.6|2
1648631790000|2022-03-30 09:16:30|1159.9|1149.1|1159.9|1149.1|1159.9|1149.1|1159.9|1149.1|1
1648631800000|2022-03-30 09:16:40|1159.4|1148.6|1159.4|1148.6|1159.4|1148.6|1159.4|1148.6|1
1648631840000|2022-03-30 09:17:20|1159.24|1148.44|1159.04|1148.24|1159.24|1148.44|1159.04|1148.24|2
1648631860000|2022-03-30 09:17:40|1158.66|1147.86|1157.65|1146.85|1158.66|1147.86|1157.65|1146.85|3
1648631920000|2022-03-30 09:18:40|1156.65|1145.85|1155.9|1145.1|1156.65|1145.85|1155.9|1145.1|2
1648631940000|2022-03-30 09:19:00|1156.4|1145.6|1156.49|1145.69|1156.49|1145.69|1156.4|1145.6|2
1648631960000|2022-03-30 09:19:20|1156.84|1146.04|1156.99|1146.19|1156.99|1146.19|1156.84|1146.04|2
1648631970000|2022-03-30 09:19:30|1157.4|1146.6|1157.4|1146.6|1157.4|1146.6|1157.4|1146.6|1
1648631980000|2022-03-30 09:19:40|1157.9|1147.1|1158.4|1147.6|1158.4|1147.6|1157.9|1147.1|2
1648631990000|2022-03-30 09:19:50|1157.9|1147.1|1157.4|1146.6|1157.9|1147.1|1157.4|1146.6|2
1648632020000|2022-03-30 09:20:20|1157.49|1146.69|1157.99|1147.19|1157.99|1147.19|1157.49|1146.69|2
1648632030000|2022-03-30 09:20:30|1158.9|1148.1|1159.4|1148.6|1159.4|1148.6|1158.9|1148.1|2
1648632060000|2022-03-30 09:21:00|1159.73|1148.93|1160.23|1149.43|1160.23|1149.43|1159.73|1148.93|2
1648632070000|2022-03-30 09:21:10|1160.9|1150.1|1161.4|1150.6|1161.4|1150.6|1160.9|1150.1|2
1648632080000|2022-03-30 09:21:20|1161.9|1151.1|1162.9|1152.1|1162.9|1152.1|1161.9|1151.1|3
1648632100000|2022-03-30 09:21:40|1163.9|1153.1|1164.4|1153.6|1164.4|1153.6|1163.9|1153.1|2
1648632110000|2022-03-30 09:21:50|1164.52|1153.72|1165.02|1154.22|1165.02|1154.22|1164.52|1153.72|2
1648632130000|2022-03-30 09:22:10|1164.9|1154.1|1164.4|1153.6|1164.9|1154.1|1164.4|1153.6|2
1648632160000|2022-03-30 09:22:40|1164.9|1154.1|1165.02|1154.22|1165.02|1154.22|1164.9|1154.1|2
1648632180000|2022-03-30 09:23:00|1164.9|1154.1|1164.9|1154.1|1164.9|1154.1|1164.9|1154.1|1
1648632210000|2022-03-30 09:23:30|1165.02|1154.22|1164.9|1154.1|1165.02|1154.22|1164.9|1154.1|2
1648632230000|2022-03-30 09:23:50|1165.02|1154.22|1165.02|1154.22|1165.02|1154.22|1165.02|1154.22|1
1648632250000|2022-03-30 09:24:10|1164.4|1153.6|1164.4|1153.6|1164.4|1153.6|1164.4|1153.6|1
1648632260000|2022-03-30 09:24:20|1164.52|1153.72|1164.52|1153.72|1164.52|1153.72|1164.52|1153.72|1
1648632270000|2022-03-30 09:24:30|1164.53|1153.73|1165.02|1154.22|1165.02|1154.22|1164.53|1153.73|3
1648632290000|2022-03-30 09:24:50|1164.64|1153.84|1164.4|1153.6|1164.64|1153.84|1164.4|1153.6|3
1648632370000|2022-03-30 09:26:10|1164.03|1153.23|1163.53|1152.73|1164.03|1153.23|1163.53|1152.73|2
1648632400000|2022-03-30 09:26:40|1163.4|1152.6|1163.9|1153.1|1163.9|1153.1|1163.4|1152.6|2
1648632420000|2022-03-30 09:27:00|1163.4|1152.6|1163.4|1152.6|1163.4|1152.6|1163.4|1152.6|1
1648632430000|2022-03-30 09:27:10|1163.9|1153.1|1165.02|1154.22|1165.02|1154.22|1163.9|1153.1|4
1648632480000|2022-03-30 09:28:00|1165.15|1154.35|1165.9|1155.1|1165.9|1155.1|1165.15|1154.35|2
1648632500000|2022-03-30 09:28:20|1165.96|1155.16|1166.9|1156.1|1166.9|1156.1|1165.96|1155.16|3
1648632510000|2022-03-30 09:28:30|1167.4|1156.6|1167.9|1157.1|1167.9|1157.1|1167.4|1156.6|2
1648632520000|2022-03-30 09:28:40|1168.4|1157.6|1168.51|1157.71|1168.51|1157.71|1168.4|1157.6|3
1648632530000|2022-03-30 09:28:50|1168.5|1157.7|1169.32|1158.52|1169.32|1158.52|1168.4|1157.6|5
1648632540000|2022-03-30 09:29:00|1169.9|1159.1|1169.4|1158.6|1169.9|1159.1|1169.4|1158.6|2
1648632550000|2022-03-30 09:29:10|1169.49|1158.69|1168.9|1158.1|1169.51|1158.71|1168.9|1158.1|4
1648632560000|2022-03-30 09:29:20|1167.4|1156.6|1167.4|1156.6|1167.4|1156.6|1167.4|1156.6|1
1648632580000|2022-03-30 09:29:40|1167.9|1157.1|1168.4|1157.6|1168.4|1157.6|1167.9|1157.1|2
1648632590000|2022-03-30 09:29:50|1168.9|1158.1|1168.9|1158.1|1168.9|1158.1|1168.9|1158.1|1
1648632600000|2022-03-30 09:30:00|1169.4|1158.6|1169.4|1158.6|1169.4|1158.6|1169.4|1158.6|1
1648632610000|2022-03-30 09:30:10|1168.9|1158.1|1168.9|1158.1|1168.9|1158.1|1168.9|1158.1|1
1648632630000|2022-03-30 09:30:30|1168.4|1157.6|1168.4|1157.6|1168.4|1157.6|1168.4|1157.6|1
1648632640000|2022-03-30 09:30:40|1168.9|1158.1|1169.4|1158.6|1169.4|1158.6|1168.9|1158.1|2
1648632660000|2022-03-30 09:31:00|1169.9|1159.1|1170.4|1159.6|1170.4|1159.6|1169.9|1159.1|2
1648632690000|2022-03-30 09:31:30|1170.56|1159.76|1171.06|1160.26|1171.06|1160.26|1170.56|1159.76|2
1648632720000|2022-03-30 09:32:00|1171.4|1160.6|1171.9|1161.1|1171.9|1161.1|1171.4|1160.6|2
1648632730000|2022-03-30 09:32:10|1171.98|1161.18|1172.9|1162.1|1172.9|1162.1|1171.98|1161.18|3
1648632740000|2022-03-30 09:32:20|1173.4|1162.6|1173.9|1163.1|1173.9|1163.1|1173.4|1162.6|2
1648632760000|2022-03-30 09:32:40|1174.9|1164.1|1176.29|1165.49|1176.29|1165.49|1174.9|1164.1|3
1648632770000|2022-03-30 09:32:50|1176.79|1165.99|1176.29|1165.49|1176.9|1166.1|1176.29|1165.49|4
1648632780000|2022-03-30 09:33:00|1176.01|1165.21|1176.29|1165.49|1176.29|1165.49|1176.01|1165.21|2
1648632790000|2022-03-30 09:33:10|1176.9|1166.1|1176.9|1166.1|1176.9|1166.1|1176.9|1166.1|1
1648632800000|2022-03-30 09:33:20|1176.5|1165.7|1176.29|1165.49|1176.5|1165.7|1176.29|1165.49|3
1648632810000|2022-03-30 09:33:30|1175.9|1165.1|1174.4|1163.6|1175.9|1165.1|1174.4|1163.6|3
1648632840000|2022-03-30 09:34:00|1174.22|1163.42|1172.9|1162.1|1174.4|1163.6|1172.9|1162.1|5
1648632850000|2022-03-30 09:34:10|1172.4|1161.6|1172.4|1161.6|1172.4|1161.6|1172.4|1161.6|1
1648633000000|2022-03-30 09:36:40|1171.99|1161.19|1171.99|1161.19|1171.99|1161.19|1171.99|1161.19|1
1648633030000|2022-03-30 09:37:10|1171.9|1161.1|1171.9|1161.1|1171.9|1161.1|1171.9|1161.1|1
1648633050000|2022-03-30 09:37:30|1171.72|1160.92|1171.72|1160.92|1171.72|1160.92|1171.72|1160.92|1
1648633070000|2022-03-30 09:37:50|1171.9|1161.1|1171.9|1161.1|1171.9|1161.1|1171.9|1161.1|1
1648633080000|2022-03-30 09:38:00|1171.57|1160.77|1171.39|1160.59|1171.57|1160.77|1171.39|1160.59|2
1648633110000|2022-03-30 09:38:30|1171.19|1160.39|1171.19|1160.39|1171.19|1160.39|1171.19|1160.39|1
1648633120000|2022-03-30 09:38:40|1171.52|1160.72|1171.9|1161.1|1171.9|1161.1|1171.52|1160.72|2
1648633220000|2022-03-30 09:40:20|1172.4|1161.6|1172.4|1161.6|1172.4|1161.6|1172.4|1161.6|1
1648633240000|2022-03-30 09:40:40|1171.9|1161.1|1171.52|1160.72|1171.9|1161.1|1171.52|1160.72|2
1648633260000|2022-03-30 09:41:00|1171.31|1160.51|1170.81|1160.01|1171.31|1160.51|1170.81|1160.01|2
1648633270000|2022-03-30 09:41:10|1169.9|1159.1|1169.9|1159.1|1169.9|1159.1|1169.9|1159.1|1
1648633280000|2022-03-30 09:41:20|1169.4|1158.6|1169.4|1158.6|1169.4|1158.6|1169.4|1158.6|1
1648633290000|2022-03-30 09:41:30|1169.9|1159.1|1170.4|1159.6|1170.4|1159.6|1169.9|1159.1|2
1648633310000|2022-03-30 09:41:50|1170.9|1160.1|1170.9|1160.1|1170.9|1160.1|1170.9|1160.1|1
1648633410000|2022-03-30 09:43:30|1170.98|1160.18|1171.9|1161.1|1171.9|1161.1|1170.98|1160.18|3
1648633430000|2022-03-30 09:43:50|1171.54|1160.74|1171.15|1160.35|1171.54|1160.74|1171.15|1160.35|2
1648633440000|2022-03-30 09:44:00|1170.9|1160.1|1170.9|1160.1|1170.9|1160.1|1170.9|1160.1|1
1648633450000|2022-03-30 09:44:10|1170.52|1159.72|1170.52|1159.72|1170.52|1159.72|1170.52|1159.72|1
1648633470000|2022-03-30 09:44:30|1169.9|1159.1|1169.4|1158.6|1169.9|1159.1|1169.4|1158.6|2
1648633490000|2022-03-30 09:44:50|1169.16|1158.36|1169.16|1158.36|1169.16|1158.36|1169.16|1158.36|1
1648633510000|2022-03-30 09:45:10|1168.9|1158.1|1168.9|1158.1|1168.9|1158.1|1168.9|1158.1|1
1648633540000|2022-03-30 09:45:40|1169.9|1159.1|1169.9|1159.1|1169.9|1159.1|1169.9|1159.1|1
1648633550000|2022-03-30 09:45:50|1170.12|1159.32|1170.12|1159.32|1170.12|1159.32|1170.12|1159.32|1
1648633590000|2022-03-30 09:46:30|1169.75|1158.95|1169.62|1158.82|1169.75|1158.95|1169.62|1158.82|2
1648633610000|2022-03-30 09:46:50|1169.49|1158.69|1168.77|1157.97|1169.49|1158.69|1168.77|1157.97|2
1648633620000|2022-03-30 09:47:00|1168.4|1157.6|1168.23|1157.43|1168.4|1157.6|1168.23|1157.43|2
1648633630000|2022-03-30 09:47:10|1167.73|1156.93|1167.73|1156.93|1167.73|1156.93|1167.73|1156.93|1
1648633640000|2022-03-30 09:47:20|1166.9|1156.1|1166.9|1156.1|1166.9|1156.1|1166.9|1156.1|1
1648633650000|2022-03-30 09:47:30|1167.4|1156.6|1167.4|1156.6|1167.4|1156.6|1167.4|1156.6|1
1648633660000|2022-03-30 09:47:40|1167.73|1156.93|1168.4|1157.6|1168.4|1157.6|1167.73|1156.93|3
1648633710000|2022-03-30 09:48:30|1168.9|1158.1|1168.9|1158.1|1168.9|1158.1|1168.9|1158.1|1
1648633720000|2022-03-30 09:48:40|1169.9|1159.1|1170.4|1159.6|1170.4|1159.6|1169.9|1159.1|2
1648633730000|2022-03-30 09:48:50|1170|1159.2|1169.4|1158.6|1170|1159.2|1169.4|1158.6|3
1648633740000|2022-03-30 09:49:00|1168.9|1158.1|1168.9|1158.1|1168.9|1158.1|1168.9|1158.1|1
1648633800000|2022-03-30 09:50:00|1168.67|1157.87|1168.67|1157.87|1168.67|1157.87|1168.67|1157.87|1
1648633860000|2022-03-30 09:51:00|1168.9|1158.1|1169.4|1158.6|1169.4|1158.6|1168.9|1158.1|2
1648633900000|2022-03-30 09:51:40|1169.9|1159.1|1169.9|1159.1|1169.9|1159.1|1169.9|1159.1|1
1648633920000|2022-03-30 09:52:00|1170.4|1159.6|1170.4|1159.6|1170.4|1159.6|1170.4|1159.6|1
1648633960000|2022-03-30 09:52:40|1170.9|1160.1|1170.9|1160.1|1170.9|1160.1|1170.9|1160.1|1
1648633980000|2022-03-30 09:53:00|1171.48|1160.68|1171.48|1160.68|1171.98|1161.18|1171.48|1160.68|4
1648634000000|2022-03-30 09:53:20|1171.13|1160.33|1171.13|1160.33|1171.13|1160.33|1171.13|1160.33|1
1648634010000|2022-03-30 09:53:30|1170.63|1159.83|1170.4|1159.6|1170.63|1159.83|1170.4|1159.6|2
1648634040000|2022-03-30 09:54:00|1169.9|1159.1|1169.09|1158.29|1169.9|1159.1|1169.09|1158.29|3
1648634050000|2022-03-30 09:54:10|1168.59|1157.79|1168.59|1157.79|1168.59|1157.79|1168.59|1157.79|1
1648634060000|2022-03-30 09:54:20|1167.59|1156.79|1167.59|1156.79|1167.59|1156.79|1167.59|1156.79|1
1648634070000|2022-03-30 09:54:30|1167.28|1156.48|1167.28|1156.48|1167.28|1156.48|1167.28|1156.48|1
1648634110000|2022-03-30 09:55:10|1166.05|1155.25|1164.9|1154.1|1166.05|1155.25|1164.9|1154.1|2
1648634120000|2022-03-30 09:55:20|1164.4|1153.6|1164.4|1153.6|1164.4|1153.6|1164.4|1153.6|1
1648634130000|2022-03-30 09:55:30|1164.03|1153.23|1164.03|1153.23|1164.03|1153.23|1164.03|1153.23|1
1648634140000|2022-03-30 09:55:40|1163.03|1152.23|1163.03|1152.23|1163.03|1152.23|1163.03|1152.23|1
1648634160000|2022-03-30 09:56:00|1163.4|1152.6|1163.4|1152.6|1163.4|1152.6|1163.4|1152.6|1
1648634170000|2022-03-30 09:56:10|1163.9|1153.1|1163.9|1153.1|1163.9|1153.1|1163.9|1153.1|1
1648634180000|2022-03-30 09:56:20|1163.92|1153.12|1163.54|1152.74|1163.92|1153.12|1163.51|1152.71|6
1648634190000|2022-03-30 09:56:30|1163.92|1153.12|1163.92|1153.12|1163.92|1153.12|1163.92|1153.12|1
1648634210000|2022-03-30 09:56:50|1163.42|1152.62|1163.2|1152.4|1163.42|1152.62|1163.2|1152.4|2
1648634230000|2022-03-30 09:57:10|1163.9|1153.1|1163.9|1153.1|1163.9|1153.1|1163.9|1153.1|1
1648634250000|2022-03-30 09:57:30|1163.7|1152.9|1163.7|1152.9|1163.7|1152.9|1163.7|1152.9|1
1648634270000|2022-03-30 09:57:50|1164.4|1153.6|1164.4|1153.6|1164.4|1153.6|1164.4|1153.6|1
1648634290000|2022-03-30 09:58:10|1164.5|1153.7|1165.16|1154.36|1165.16|1154.36|1164.5|1153.7|3
1648634340000|2022-03-30 09:59:00|1165.9|1155.1|1165.96|1155.16|1165.96|1155.16|1165.9|1155.1|2
1648634350000|2022-03-30 09:59:10|1166.67|1155.87|1167.9|1157.1|1167.9|1157.1|1166.67|1155.87|3
1648634360000|2022-03-30 09:59:20|1167.67|1156.87|1167.67|1156.87|1167.67|1156.87|1167.67|1156.87|1
1648634370000|2022-03-30 09:59:30|1167.17|1156.37|1167.17|1156.37|1167.17|1156.37|1167.17|1156.37|1
1648634380000|2022-03-30 09:59:40|1167.9|1157.1|1167.9|1157.1|1167.9|1157.1|1167.9|1157.1|1
1648634390000|2022-03-30 09:59:50|1167.55|1156.75|1167.17|1156.37|1167.55|1156.75|1167.17|1156.37|2
1648634400000|2022-03-30 10:00:00|1166.9|1156.1|1165.4|1154.6|1166.9|1156.1|1165.4|1154.6|4
1648634410000|2022-03-30 10:00:10|1164.9|1154.1|1164.9|1154.1|1164.9|1154.1|1164.9|1154.1|1
1648634420000|2022-03-30 10:00:20|1165.4|1154.6|1165.06|1154.26|1165.4|1154.6|1165.06|1154.26|2
1648634430000|2022-03-30 10:00:30|1165.4|1154.6|1165.4|1154.6|1165.4|1154.6|1165.4|1154.6|1
1648634440000|2022-03-30 10:00:40|1165.9|1155.1|1165.9|1155.1|1165.9|1155.1|1165.9|1155.1|1
1648634460000|2022-03-30 10:01:00|1166.4|1155.6|1166.4|1155.6|1166.4|1155.6|1166.4|1155.6|1
1648634470000|2022-03-30 10:01:10|1167.4|1156.6|1167.4|1156.6|1167.4|1156.6|1167.4|1156.6|1
1648634480000|2022-03-30 10:01:20|1167.9|1157.1|1168.4|1157.6|1168.4|1157.6|1167.9|1157.1|2
1648634490000|2022-03-30 10:01:30|1168.5|1157.7|1168.4|1157.6|1168.5|1157.7|1168.4|1157.6|2
1648634500000|2022-03-30 10:01:40|1169.9|1159.1|1169.9|1159.1|1169.9|1159.1|1169.9|1159.1|1
1648634530000|2022-03-30 10:02:10|1170.56|1159.76|1171.9|1161.1|1171.9|1161.1|1170.56|1159.76|5
1648634600000|2022-03-30 10:03:20|1172.9|1162.1|1172.9|1162.1|1172.9|1162.1|1172.9|1162.1|1
1648634610000|2022-03-30 10:03:30|1173.09|1162.29|1173.09|1162.29|1173.09|1162.29|1173.09|1162.29|1
1648634620000|2022-03-30 10:03:40|1173.9|1163.1|1173.9|1163.1|1173.9|1163.1|1173.9|1163.1|1
1648634650000|2022-03-30 10:04:10|1176.29|1165.49|1176.29|1165.49|1176.29|1165.49|1176.29|1165.49|1
1648634660000|2022-03-30 10:04:20|1176.82|1166.02|1176.9|1166.1|1176.9|1166.1|1176.82|1166.02|4
1648634670000|2022-03-30 10:04:30|1177.08|1166.28|1177.25|1166.45|1177.25|1166.45|1177.08|1166.28|2
1648634680000|2022-03-30 10:04:40|1179.11|1168.31|1180.24|1169.44|1180.24|1169.44|1179.11|1168.31|5
1648634690000|2022-03-30 10:04:50|1180.23|1169.43|1180.59|1169.79|1180.59|1169.79|1179.4|1168.6|9
1648634700000|2022-03-30 10:05:00|1181.4|1170.6|1181.9|1171.1|1181.9|1171.1|1181.4|1170.6|2
1648634720000|2022-03-30 10:05:20|1181.4|1170.6|1180.4|1169.6|1181.4|1170.6|1180.4|1169.6|3
1648634740000|2022-03-30 10:05:40|1180.28|1169.48|1179.07|1168.27|1180.28|1169.48|1179.07|1168.27|3
1648634750000|2022-03-30 10:05:50|1178.57|1167.77|1178.57|1167.77|1178.57|1167.77|1178.57|1167.77|1
1648634780000|2022-03-30 10:06:20|1178|1167.2|1178|1167.2|1178|1167.2|1178|1167.2|1
1648634800000|2022-03-30 10:06:40|1177.5|1166.7|1176.58|1165.78|1177.5|1166.7|1176.58|1165.78|5
1648634810000|2022-03-30 10:06:50|1176.59|1165.79|1176.58|1165.78|1176.59|1165.79|1176.58|1165.78|2
1648634830000|2022-03-30 10:07:10|1176.9|1166.1|1178.4|1167.6|1178.4|1167.6|1176.9|1166.1|4
1648634840000|2022-03-30 10:07:20|1178.51|1167.71|1178.92|1168.12|1178.92|1168.12|1178.51|1167.71|2
1648634860000|2022-03-30 10:07:40|1179.01|1168.21|1179.4|1168.6|1179.4|1168.6|1179.01|1168.21|2
1648634870000|2022-03-30 10:07:50|1179.02|1168.22|1178.4|1167.6|1179.02|1168.22|1178.4|1167.6|3
1648634930000|2022-03-30 10:08:50|1178.09|1167.29|1177.4|1166.6|1178.09|1167.29|1177.4|1166.6|3
1648634990000|2022-03-30 10:09:50|1177.26|1166.46|1176.58|1165.78|1177.26|1166.46|1176.58|1165.78|3
1648635000000|2022-03-30 10:10:00|1176.08|1165.28|1175.9|1165.1|1176.08|1165.28|1175.9|1165.1|2
1648635020000|2022-03-30 10:10:20|1175.4|1164.6|1174.9|1164.1|1175.4|1164.6|1174.9|1164.1|2
1648635030000|2022-03-30 10:10:30|1175.4|1164.6|1175.62|1164.82|1175.62|1164.82|1175.4|1164.6|2
1648635090000|2022-03-30 10:11:30|1175.9|1165.1|1175.9|1165.1|1175.9|1165.1|1175.9|1165.1|1
1648635100000|2022-03-30 10:11:40|1176.4|1165.6|1176.4|1165.6|1176.4|1165.6|1176.4|1165.6|1
1648635120000|2022-03-30 10:12:00|1176.9|1166.1|1176.9|1166.1|1176.9|1166.1|1176.9|1166.1|1
1648635140000|2022-03-30 10:12:20|1176.4|1165.6|1176.4|1165.6|1176.4|1165.6|1176.4|1165.6|1
1648635160000|2022-03-30 10:12:40|1175.9|1165.1|1175.62|1164.82|1175.9|1165.1|1175.62|1164.82|2
1648635200000|2022-03-30 10:13:20|1174.9|1164.1|1174.9|1164.1|1174.9|1164.1|1174.9|1164.1|1
1648635230000|2022-03-30 10:13:50|1175.12|1164.32|1175.5|1164.7|1175.5|1164.7|1175.12|1164.32|2
1648635240000|2022-03-30 10:14:00|1175.12|1164.32|1175.12|1164.32|1175.12|1164.32|1175.12|1164.32|1
1648635250000|2022-03-30 10:14:10|1174.9|1164.1|1174.9|1164.1|1174.9|1164.1|1174.9|1164.1|1
1648635270000|2022-03-30 10:14:30|1175.12|1164.32|1175.62|1164.82|1175.62|1164.82|1175.12|1164.32|2
1648635320000|2022-03-30 10:15:20|1175.66|1164.86|1175.66|1164.86|1175.66|1164.86|1175.66|1164.86|1
1648635330000|2022-03-30 10:15:30|1175.94|1165.14|1175.94|1165.14|1175.94|1165.14|1175.94|1165.14|1
1648635340000|2022-03-30 10:15:40|1176.4|1165.6|1176.4|1165.6|1176.4|1165.6|1176.4|1165.6|1
1648635350000|2022-03-30 10:15:50|1176.9|1166.1|1176.9|1166.1|1176.9|1166.1|1176.9|1166.1|1
1648635370000|2022-03-30 10:16:10|1176.61|1165.81|1176.61|1165.81|1176.61|1165.81|1176.61|1165.81|1
1648635380000|2022-03-30 10:16:20|1176.11|1165.31|1175.62|1164.82|1176.11|1165.31|1175.62|1164.82|2
1648635420000|2022-03-30 10:17:00|1175.12|1164.32|1174.9|1164.1|1175.12|1164.32|1174.9|1164.1|2
1648635430000|2022-03-30 10:17:10|1175.12|1164.32|1175.62|1164.82|1175.62|1164.82|1175.12|1164.32|2
1648635470000|2022-03-30 10:17:50|1175.9|1165.1|1176.4|1165.6|1176.4|1165.6|1175.9|1165.1|2
1648635490000|2022-03-30 10:18:10|1176.78|1165.98|1177.29|1166.49|1177.29|1166.49|1176.78|1165.98|3
1648635510000|2022-03-30 10:18:30|1177.4|1166.6|1177.4|1166.6|1177.4|1166.6|1177.4|1166.6|1
1648635530000|2022-03-30 10:18:50|1176.9|1166.1|1176.4|1165.6|1176.9|1166.1|1176.4|1165.6|2
1648635540000|2022-03-30 10:19:00|1176.52|1165.72|1177.4|1166.6|1177.4|1166.6|1176.52|1165.72|3
1648635610000|2022-03-30 10:20:10|1177.66|1166.86|1179.4|1168.6|1179.4|1168.6|1177.66|1166.86|3
1648635630000|2022-03-30 10:20:30|1179.15|1168.35|1179.15|1168.35|1179.15|1168.35|1179.15|1168.35|1
1648635640000|2022-03-30 10:20:40|1178.15|1167.35|1176.9|1166.1|1178.15|1167.35|1176.9|1166.1|4
1648635650000|2022-03-30 10:20:50|1176.4|1165.6|1176.4|1165.6|1176.4|1165.6|1176.4|1165.6|1
1648635660000|2022-03-30 10:21:00|1176.54|1165.74|1177.4|1166.6|1177.4|1166.6|1176.54|1165.74|4
1648635670000|2022-03-30 10:21:10|1176.9|1166.1|1176.4|1165.6|1176.9|1166.1|1176.4|1165.6|2
1648635710000|2022-03-30 10:21:50|1176.12|1165.32|1175.62|1164.82|1176.12|1165.32|1175.62|1164.82|2
1648635740000|2022-03-30 10:22:20|1174.9|1164.1|1174.9|1164.1|1174.9|1164.1|1174.9|1164.1|1
1648635770000|2022-03-30 10:22:50|1175.12|1164.32|1175.62|1164.82|1175.62|1164.82|1175.12|1164.32|2
1648635820000|2022-03-30 10:23:40|1175.98|1165.18|1176.4|1165.6|1176.4|1165.6|1175.98|1165.18|3
1648635830000|2022-03-30 10:23:50|1176.68|1165.88|1176.4|1165.6|1176.7|1165.9|1176.4|1165.6|3
1648635840000|2022-03-30 10:24:00|1176.9|1166.1|1176.9|1166.1|1176.9|1166.1|1176.9|1166.1|1
1648635850000|2022-03-30 10:24:10|1177.4|1166.6|1177.4|1166.6|1177.4|1166.6|1177.4|1166.6|1
1648635900000|2022-03-30 10:25:00|1177.07|1166.27|1176.4|1165.6|1177.07|1166.27|1176.4|1165.6|3
1648635930000|2022-03-30 10:25:30|1176.9|1166.1|1176.9|1166.1|1176.9|1166.1|1176.9|1166.1|1
1648635940000|2022-03-30 10:25:40|1176.4|1165.6|1176.4|1165.6|1176.4|1165.6|1176.4|1165.6|1
1648635970000|2022-03-30 10:26:10|1176.12|1165.32|1175.62|1164.82|1176.12|1165.32|1175.62|1164.82|2
1648635990000|2022-03-30 10:26:30|1176.12|1165.32|1176.4|1165.6|1176.4|1165.6|1176.12|1165.32|2
1648636000000|2022-03-30 10:26:40|1176.9|1166.1|1176.9|1166.1|1176.9|1166.1|1176.9|1166.1|1
1648636010000|2022-03-30 10:26:50|1177.4|1166.6|1178.4|1167.6|1178.4|1167.6|1177.4|1166.6|2
1648636030000|2022-03-30 10:27:10|1178.9|1168.1|1179.4|1168.6|1179.4|1168.6|1178.9|1168.1|2
1648636040000|2022-03-30 10:27:20|1179.71|1168.91|1180.21|1169.41|1180.21|1169.41|1179.71|1168.91|2
1648636070000|2022-03-30 10:27:50|1179.92|1169.12|1179.61|1168.81|1179.92|1169.12|1179.61|1168.81|3
1648636090000|2022-03-30 10:28:10|1179.4|1168.6|1179.4|1168.6|1179.4|1168.6|1179.4|1168.6|1
1648636110000|2022-03-30 10:28:30|1179.71|1168.91|1180.34|1169.54|1180.34|1169.54|1179.71|1168.91|4
1648636120000|2022-03-30 10:28:40|1180.71|1169.91|1180.71|1169.91|1180.71|1169.91|1180.71|1169.91|1
1648636190000|2022-03-30 10:29:50|1180.61|1169.81|1180.51|1169.71|1180.81|1170.01|1180.51|1169.71|4
1648636200000|2022-03-30 10:30:00|1180.9|1170.1|1180.9|1170.1|1180.9|1170.1|1180.9|1170.1|1
1648636210000|2022-03-30 10:30:10|1181.63|1170.83|1182.13|1171.33|1182.13|1171.33|1181.63|1170.83|2
1648636230000|2022-03-30 10:30:30|1181.83|1171.03|1181.4|1170.6|1181.83|1171.03|1181.4|1170.6|3
1648636260000|2022-03-30 10:31:00|1181.63|1170.83|1181.63|1170.83|1181.63|1170.83|1181.63|1170.83|1
1648636270000|2022-03-30 10:31:10|1182.13|1171.33|1181.4|1170.6|1182.13|1171.33|1181.4|1170.6|4
1648636280000|2022-03-30 10:31:20|1181.13|1170.33|1181.13|1170.33|1181.13|1170.33|1181.13|1170.33|1
1648636290000|2022-03-30 10:31:30|1179.4|1168.6|1179.4|1168.6|1179.4|1168.6|1179.4|1168.6|1
1648636310000|2022-03-30 10:31:50|1178.9|1168.1|1178.4|1167.6|1178.9|1168.1|1177.9|1167.1|3
1648636320000|2022-03-30 10:32:00|1177.54|1166.74|1178.4|1167.6|1178.4|1167.6|1177.54|1166.74|3
1648636330000|2022-03-30 10:32:10|1178.07|1167.27|1177.57|1166.77|1178.07|1167.27|1177.57|1166.77|2
1648636380000|2022-03-30 10:33:00|1177.4|1166.6|1177.4|1166.6|1177.4|1166.6|1177.4|1166.6|1
1648636400000|2022-03-30 10:33:20|1177.08|1166.28|1176.58|1165.78|1177.08|1166.28|1176.58|1165.78|2
1648636430000|2022-03-30 10:33:50|1176.9|1166.1|1176.9|1166.1|1176.9|1166.1|1176.9|1166.1|1
1648636440000|2022-03-30 10:34:00|1177.4|1166.6|1178.4|1167.6|1178.4|1167.6|1177.4|1166.6|2
1648636450000|2022-03-30 10:34:10|1178.9|1168.1|1179.4|1168.6|1179.4|1168.6|1178.9|1168.1|2
1648636470000|2022-03-30 10:34:30|1179.54|1168.74|1180.9|1170.1|1180.9|1170.1|1179.4|1168.6|5
1648636480000|2022-03-30 10:34:40|1181.4|1170.6|1181.4|1170.6|1181.4|1170.6|1181.4|1170.6|1
1648636490000|2022-03-30 10:34:50|1181.63|1170.83|1182.91|1172.11|1182.91|1172.11|1181.63|1170.83|3
1648636500000|2022-03-30 10:35:00|1182.41|1171.61|1182.41|1171.61|1182.41|1171.61|1182.41|1171.61|1
1648636520000|2022-03-30 10:35:20|1182.67|1171.87|1182.67|1171.87|1182.67|1171.87|1182.67|1171.87|1
1648636530000|2022-03-30 10:35:30|1182.4|1171.6|1182.9|1172.1|1182.9|1172.1|1182.4|1171.6|2
1648636540000|2022-03-30 10:35:40|1183.17|1172.37|1183.17|1172.37|1183.17|1172.37|1183.17|1172.37|1
1648636570000|2022-03-30 10:36:10|1183.9|1173.1|1183.9|1173.1|1183.9|1173.1|1183.9|1173.1|1
1648636580000|2022-03-30 10:36:20|1183.53|1172.73|1183.42|1172.62|1183.53|1172.73|1183.41|1172.61|3
1648636600000|2022-03-30 10:36:40|1183.54|1172.74|1183.54|1172.74|1183.54|1172.74|1183.54|1172.74|1
1648636610000|2022-03-30 10:36:50|1183.78|1172.98|1184.14|1173.34|1184.14|1173.34|1183.78|1172.98|2
1648636630000|2022-03-30 10:37:10|1184.9|1174.1|1184.9|1174.1|1184.9|1174.1|1184.9|1174.1|1
1648636650000|2022-03-30 10:37:30|1185.11|1174.31|1185.11|1174.31|1185.11|1174.31|1185.11|1174.31|1
1648636710000|2022-03-30 10:38:30|1184.82|1174.02|1184.4|1173.6|1184.82|1174.02|1184.4|1173.6|3
1648636740000|2022-03-30 10:39:00|1184.61|1173.81|1185.11|1174.31|1185.11|1174.31|1184.61|1173.81|3
1648636750000|2022-03-30 10:39:10|1185.24|1174.44|1185.24|1174.44|1185.24|1174.44|1185.24|1174.44|1
1648636760000|2022-03-30 10:39:20|1185.25|1174.45|1185.24|1174.44|1185.25|1174.45|1185.24|1174.44|2
1648636790000|2022-03-30 10:39:50|1185.11|1174.31|1185.11|1174.31|1185.11|1174.31|1185.11|1174.31|1
1648636810000|2022-03-30 10:40:10|1184.93|1174.13|1184.61|1173.81|1184.93|1174.13|1184.61|1173.81|2
1648636820000|2022-03-30 10:40:20|1184.39|1173.59|1185.11|1174.31|1185.11|1174.31|1184.18|1173.38|7
1648636830000|2022-03-30 10:40:30|1185.22|1174.42|1185.22|1174.42|1185.22|1174.42|1185.22|1174.42|1
1648636860000|2022-03-30 10:41:00|1185.9|1175.1|1185.9|1175.1|1185.9|1175.1|1185.9|1175.1|1
1648636870000|2022-03-30 10:41:10|1186.02|1175.22|1186.07|1175.27|1186.07|1175.27|1186.02|1175.22|2
1648636890000|2022-03-30 10:41:30|1186.1|1175.3|1186.11|1175.31|1186.11|1175.31|1186.1|1175.3|2
1648636930000|2022-03-30 10:42:10|1187.28|1176.48|1188.37|1177.57|1188.37|1177.57|1187.28|1176.48|2
1648636950000|2022-03-30 10:42:30|1188.62|1177.82|1189.12|1178.32|1189.12|1178.32|1188.62|1177.82|3
1648636980000|2022-03-30 10:43:00|1189.9|1179.1|1189.9|1179.1|1189.9|1179.1|1189.9|1179.1|1
1648637020000|2022-03-30 10:43:40|1189.62|1178.82|1189.16|1178.36|1189.62|1178.82|1189.16|1178.36|2
1648637030000|2022-03-30 10:43:50|1188.94|1178.14|1188.94|1178.14|1188.94|1178.14|1188.94|1178.14|1
1648637040000|2022-03-30 10:44:00|1188.57|1177.77|1188.57|1177.77|1188.57|1177.77|1188.57|1177.77|1
1648637050000|2022-03-30 10:44:10|1188.33|1177.53|1187.4|1176.6|1188.33|1177.53|1187.4|1176.6|3
1648637070000|2022-03-30 10:44:30|1186.9|1176.1|1186.4|1175.6|1186.9|1176.1|1186.4|1175.6|2
1648637100000|2022-03-30 10:45:00|1186.9|1176.1|1186.9|1176.1|1186.9|1176.1|1186.9|1176.1|1
1648637140000|2022-03-30 10:45:40|1186.08|1175.28|1184.76|1173.96|1186.08|1175.28|1184.76|1173.96|3
1648637160000|2022-03-30 10:46:00|1184.9|1174.1|1184.9|1174.1|1184.9|1174.1|1184.9|1174.1|1
1648637190000|2022-03-30 10:46:30|1185.48|1174.68|1185.98|1175.18|1185.98|1175.18|1185.48|1174.68|2
1648637220000|2022-03-30 10:47:00|1186.42|1175.62|1186.42|1175.62|1186.42|1175.62|1186.42|1175.62|1
1648637240000|2022-03-30 10:47:20|1186.9|1176.1|1186.9|1176.1|1186.9|1176.1|1186.9|1176.1|1
1648637260000|2022-03-30 10:47:40|1187|1176.2|1188.12|1177.32|1188.12|1177.32|1187|1176.2|4
1648637280000|2022-03-30 10:48:00|1187.71|1176.91|1187.71|1176.91|1187.71|1176.91|1187.71|1176.91|1
1648637290000|2022-03-30 10:48:10|1187.49|1176.69|1188.12|1177.32|1188.12|1177.32|1187.4|1176.6|6
1648637320000|2022-03-30 10:48:40|1187.71|1176.91|1187.62|1176.82|1187.71|1176.91|1187.62|1176.82|2
1648637330000|2022-03-30 10:48:50|1187.4|1176.6|1187.4|1176.6|1187.4|1176.6|1187.4|1176.6|1
1648637350000|2022-03-30 10:49:10|1187.01|1176.21|1186.4|1175.6|1187.01|1176.21|1186.4|1175.6|3
1648637410000|2022-03-30 10:50:10|1185.9|1175.1|1185.9|1175.1|1185.9|1175.1|1185.9|1175.1|1
1648637420000|2022-03-30 10:50:20|1185.53|1174.73|1185.53|1174.73|1185.53|1174.73|1185.53|1174.73|1
1648637450000|2022-03-30 10:50:50|1185.4|1174.6|1185.4|1174.6|1185.4|1174.6|1185.4|1174.6|1
1648637500000|2022-03-30 10:51:40|1185.06|1174.26|1185.06|1174.26|1185.06|1174.26|1185.06|1174.26|1
1648637530000|2022-03-30 10:52:10|1184.06|1173.26|1184.06|1173.26|1184.06|1173.26|1184.06|1173.26|1
1648637540000|2022-03-30 10:52:20|1183.46|1172.66|1183.3|1172.5|1183.46|1172.66|1183.3|1172.5|2
1648637570000|2022-03-30 10:52:50|1183.9|1173.1|1183.9|1173.1|1183.9|1173.1|1183.9|1173.1|1
1648637590000|2022-03-30 10:53:10|1183.4|1172.6|1183.4|1172.6|1183.4|1172.6|1183.4|1172.6|1
1648637600000|2022-03-30 10:53:20|1182.9|1172.1|1182.9|1172.1|1182.9|1172.1|1182.9|1172.1|1
1648637710000|2022-03-30 10:55:10|1182.57|1171.77|1182.03|1171.23|1182.57|1171.77|1182.03|1171.23|2
1648637720000|2022-03-30 10:55:20|1181.78|1170.98|1181.78|1170.98|1181.78|1170.98|1181.78|1170.98|1
1648637750000|2022-03-30 10:55:50|1181.94|1171.14|1181.94|1171.14|1181.94|1171.14|1181.94|1171.14|1
1648637770000|2022-03-30 10:56:10|1181.78|1170.98|1181.78|1170.98|1181.78|1170.98|1181.78|1170.98|1
1648637780000|2022-03-30 10:56:20|1180.9|1170.1|1180.9|1170.1|1180.9|1170.1|1180.9|1170.1|1
1648637850000|2022-03-30 10:57:30|1180.4|1169.6|1178.9|1168.1|1180.4|1169.6|1178.9|1168.1|4
1648637870000|2022-03-30 10:57:50|1179.24|1168.44|1179.37|1168.57|1179.37|1168.57|1179.24|1168.44|2
1648637910000|2022-03-30 10:58:30|1179.04|1168.24|1179.04|1168.24|1179.04|1168.24|1179.04|1168.24|1
1648637950000|2022-03-30 10:59:10|1179.37|1168.57|1179.37|1168.57|1179.37|1168.57|1179.37|1168.57|1
1648637960000|2022-03-30 10:59:20|1179.04|1168.24|1179.04|1168.24|1179.04|1168.24|1179.04|1168.24|1
1648637970000|2022-03-30 10:59:30|1178.9|1168.1|1178.9|1168.1|1178.9|1168.1|1178.9|1168.1|1
1648638000000|2022-03-30 11:00:00|1179.1|1168.3|1179.9|1169.1|1179.9|1169.1|1179.1|1168.3|2
1648638010000|2022-03-30 11:00:10|1179.44|1168.64|1179.37|1168.57|1179.44|1168.64|1179.37|1168.57|2
1648638030000|2022-03-30 11:00:30|1179.54|1168.74|1179.54|1168.74|1179.54|1168.74|1179.54|1168.74|1
1648638060000|2022-03-30 11:01:00|1178.9|1168.1|1178.9|1168.1|1178.9|1168.1|1178.9|1168.1|1
1648638070000|2022-03-30 11:01:10|1178.4|1167.6|1177.9|1167.1|1178.4|1167.6|1177.9|1167.1|2
1648638090000|2022-03-30 11:01:30|1177.4|1166.6|1176.9|1166.1|1177.4|1166.6|1176.9|1166.1|2
1648638100000|2022-03-30 11:01:40|1176.58|1165.78|1175.9|1165.1|1176.58|1165.78|1175.9|1165.1|3
1648638120000|2022-03-30 11:02:00|1176.58|1165.78|1176.58|1165.78|1176.58|1165.78|1176.58|1165.78|1
1648638190000|2022-03-30 11:03:10|1176.08|1165.28|1175.9|1165.1|1176.08|1165.28|1175.9|1165.1|2
1648638210000|2022-03-30 11:03:30|1175.4|1164.6|1175.4|1164.6|1175.4|1164.6|1175.4|1164.6|1
1648638240000|2022-03-30 11:04:00|1175.7|1164.9|1175.7|1164.9|1175.7|1164.9|1175.7|1164.9|1
1648638250000|2022-03-30 11:04:10|1176.2|1165.4|1176.2|1165.4|1176.2|1165.4|1176.2|1165.4|1
1648638290000|2022-03-30 11:04:50|1177.2|1166.4|1177.2|1166.4|1177.2|1166.4|1177.2|1166.4|1
1648638310000|2022-03-30 11:05:10|1178.45|1167.65|1178.95|1168.15|1178.95|1168.15|1178.45|1167.65|2
1648638320000|2022-03-30 11:05:20|1178.62|1167.82|1178.45|1167.65|1178.62|1167.82|1178.45|1167.65|3
1648638370000|2022-03-30 11:06:10|1178.55|1167.75|1178.55|1167.75|1178.55|1167.75|1178.55|1167.75|1
1648638380000|2022-03-30 11:06:20|1178.45|1167.65|1177.9|1167.1|1178.45|1167.65|1177.9|1167.1|2
1648638470000|2022-03-30 11:07:50|1178.4|1167.6|1178.95|1168.15|1178.95|1168.15|1178.4|1167.6|2
1648638530000|2022-03-30 11:08:50|1178.64|1167.84|1178.64|1167.84|1178.64|1167.84|1178.64|1167.84|1
1648638550000|2022-03-30 11:09:10|1178.95|1168.15|1178.95|1168.15|1178.95|1168.15|1178.95|1168.15|1
1648638610000|2022-03-30 11:10:10|1178.45|1167.65|1178.95|1168.15|1178.95|1168.15|1178.45|1167.65|2
1648638640000|2022-03-30 11:10:40|1179.45|1168.65|1179.45|1168.65|1179.45|1168.65|1179.45|1168.65|1
1648638650000|2022-03-30 11:10:50|1180.21|1169.41|1180.21|1169.41|1180.21|1169.41|1180.21|1169.41|1
1648638660000|2022-03-30 11:11:00|1179.91|1169.11|1179.71|1168.91|1179.91|1169.11|1179.71|1168.91|3
1648638710000|2022-03-30 11:11:50|1179.4|1168.6|1179.4|1168.6|1179.4|1168.6|1179.4|1168.6|1
1648638730000|2022-03-30 11:12:10|1178.9|1168.1|1178.9|1168.1|1178.9|1168.1|1178.9|1168.1|1
1648638780000|2022-03-30 11:13:00|1178.4|1167.6|1178.4|1167.6|1178.4|1167.6|1178.4|1167.6|1
1648638810000|2022-03-30 11:13:30|1178.01|1167.21|1177.9|1167.1|1178.01|1167.21|1177.9|1167.1|2
1648638820000|2022-03-30 11:13:40|1176.9|1166.1|1176.68|1165.88|1176.9|1166.1|1176.68|1165.88|2
1648638840000|2022-03-30 11:14:00|1176.18|1165.38|1175.62|1164.82|1176.18|1165.38|1175.62|1164.82|2
1648638850000|2022-03-30 11:14:10|1174.63|1163.83|1174.63|1163.83|1174.63|1163.83|1174.63|1163.83|1
1648638860000|2022-03-30 11:14:20|1173.63|1162.83|1173.63|1162.83|1173.63|1162.83|1173.63|1162.83|1
1648638870000|2022-03-30 11:14:30|1172.63|1161.83|1171.9|1161.1|1172.63|1161.83|1171.9|1161.1|2
1648638890000|2022-03-30 11:14:50|1171.4|1160.6|1171.4|1160.6|1171.4|1160.6|1170.9|1160.1|3
1648638900000|2022-03-30 11:15:00|1170.9|1160.1|1170.9|1160.1|1170.9|1160.1|1170.9|1160.1|1
1648638920000|2022-03-30 11:15:20|1168.9|1158.1|1168.9|1158.1|1168.9|1158.1|1168.9|1158.1|1
1648638930000|2022-03-30 11:15:30|1168.4|1157.6|1167.9|1157.1|1168.4|1157.6|1167.9|1157.1|2
1648638940000|2022-03-30 11:15:40|1168.16|1157.36|1168.66|1157.86|1168.66|1157.86|1168.16|1157.36|2
1648638950000|2022-03-30 11:15:50|1168.9|1158.1|1168.55|1157.75|1168.9|1158.1|1168.55|1157.75|2
1648638960000|2022-03-30 11:16:00|1167.9|1157.1|1167.9|1157.1|1167.9|1157.1|1167.9|1157.1|1
1648638970000|2022-03-30 11:16:10|1168.29|1157.49|1168.9|1158.1|1168.9|1158.1|1168.29|1157.49|3
1648638980000|2022-03-30 11:16:20|1169.9|1159.1|1169.9|1159.1|1169.9|1159.1|1169.9|1159.1|1
1648638990000|2022-03-30 11:16:30|1169.4|1158.6|1168.9|1158.1|1169.4|1158.6|1168.9|1158.1|2
1648639010000|2022-03-30 11:16:50|1169.4|1158.6|1169.9|1159.1|1169.9|1159.1|1169.4|1158.6|2
1648639020000|2022-03-30 11:17:00|1170.4|1159.6|1171.4|1160.6|1171.4|1160.6|1170.4|1159.6|3
1648639030000|2022-03-30 11:17:10|1170.9|1160.1|1170.9|1160.1|1170.9|1160.1|1170.9|1160.1|1
1648639040000|2022-03-30 11:17:20|1171.4|1160.6|1173.4|1162.6|1173.4|1162.6|1171.4|1160.6|4
1648639050000|2022-03-30 11:17:30|1173.63|1162.83|1173.63|1162.83|1173.63|1162.83|1173.63|1162.83|1
1648639060000|2022-03-30 11:17:40|1176.9|1166.1|1176.9|1166.1|1176.9|1166.1|1176.9|1166.1|1
1648639070000|2022-03-30 11:17:50|1178.9|1168.1|1178.9|1168.1|1178.9|1168.1|1178.9|1168.1|1
1648639080000|2022-03-30 11:18:00|1179.4|1168.6|1180.9|1170.1|1181.9|1171.1|1179.4|1168.6|6
1648639100000|2022-03-30 11:18:20|1180.71|1169.91|1178.4|1167.6|1180.71|1169.91|1178.4|1167.6|6
1648639110000|2022-03-30 11:18:30|1178.9|1168.1|1180.21|1169.41|1180.21|1169.41|1178.9|1168.1|3
1648639120000|2022-03-30 11:18:40|1179.9|1169.1|1179.4|1168.6|1179.9|1169.1|1179.4|1168.6|2
1648639130000|2022-03-30 11:18:50|1178.9|1168.1|1178.4|1167.6|1178.9|1168.1|1178.4|1167.6|2
1648639150000|2022-03-30 11:19:10|1178.9|1168.1|1178.9|1168.1|1178.9|1168.1|1178.9|1168.1|1
1648639160000|2022-03-30 11:19:20|1178.4|1167.6|1178.09|1167.29|1178.4|1167.6|1178.09|1167.29|3
1648639170000|2022-03-30 11:19:30|1178.4|1167.6|1178.4|1167.6|1178.4|1167.6|1177.5|1166.7|5
1648639210000|2022-03-30 11:20:10|1178.9|1168.1|1179.21|1168.41|1179.21|1168.41|1178.9|1168.1|2
1648639220000|2022-03-30 11:20:20|1180.21|1169.41|1180.21|1169.41|1180.21|1169.41|1180.21|1169.41|1
1648639240000|2022-03-30 11:20:40|1180.4|1169.6|1180.9|1170.1|1180.9|1170.1|1180.4|1169.6|2
1648639290000|2022-03-30 11:21:30|1181.4|1170.6|1181.51|1170.71|1181.51|1170.71|1181.4|1170.6|2
1648639300000|2022-03-30 11:21:40|1181.9|1171.1|1181.9|1171.1|1181.9|1171.1|1181.9|1171.1|1
1648639350000|2022-03-30 11:22:30|1181.61|1170.81|1181.4|1170.6|1181.61|1170.81|1181.4|1170.6|2
1648639380000|2022-03-30 11:23:00|1181.9|1171.1|1181.9|1171.1|1181.9|1171.1|1181.9|1171.1|1
1648639400000|2022-03-30 11:23:20|1182.4|1171.6|1182.4|1171.6|1182.4|1171.6|1182.4|1171.6|1
1648639410000|2022-03-30 11:23:30|1183.4|1172.6|1183.4|1172.6|1183.4|1172.6|1183.4|1172.6|1
1648639460000|2022-03-30 11:24:20|1183.17|1172.37|1182.4|1171.6|1183.17|1172.37|1182.4|1171.6|3
1648639520000|2022-03-30 11:25:20|1182.53|1171.73|1182.53|1171.73|1182.53|1171.73|1182.53|1171.73|1
1648639540000|2022-03-30 11:25:40|1183.4|1172.6|1183.4|1172.6|1183.4|1172.6|1183.4|1172.6|1
1648639580000|2022-03-30 11:26:20|1183.18|1172.38|1182.68|1171.88|1183.18|1172.38|1182.68|1171.88|2
1648639590000|2022-03-30 11:26:30|1182.51|1171.71|1182.51|1171.71|1182.51|1171.71|1182.51|1171.71|1
1648639600000|2022-03-30 11:26:40|1183.4|1172.6|1182.9|1172.1|1183.4|1172.6|1182.9|1172.1|2
1648639610000|2022-03-30 11:26:50|1182.4|1171.6|1182.4|1171.6|1182.4|1171.6|1182.4|1171.6|1
1648639730000|2022-03-30 11:28:50|1183.4|1172.6|1183.4|1172.6|1183.4|1172.6|1183.4|1172.6|1
1648639760000|2022-03-30 11:29:20|1182.9|1172.1|1182.51|1171.71|1182.9|1172.1|1182.51|1171.71|2
1648639770000|2022-03-30 11:29:30|1182.4|1171.6|1182.4|1171.6|1182.4|1171.6|1182.4|1171.6|1
1648639800000|2022-03-30 11:30:00|1183.4|1172.6|1183.4|1172.6|1183.4|1172.6|1183.4|1172.6|1
1648639820000|2022-03-30 11:30:20|1183.56|1172.76|1183.4|1172.6|1184.4|1173.6|1183.4|1172.6|6
1648639830000|2022-03-30 11:30:30|1183.54|1172.74|1184.4|1173.6|1184.4|1173.6|1183.54|1172.74|2
1648639850000|2022-03-30 11:30:50|1183.9|1173.1|1183.56|1172.76|1183.9|1173.1|1183.55|1172.75|3
1648639860000|2022-03-30 11:31:00|1183.4|1172.6|1183.4|1172.6|1183.4|1172.6|1183.4|1172.6|1
1648639880000|2022-03-30 11:31:20|1184.4|1173.6|1184.4|1173.6|1184.4|1173.6|1184.4|1173.6|1
1648639960000|2022-03-30 11:32:40|1184.66|1173.86|1184.88|1174.08|1184.88|1174.08|1184.66|1173.86|3
1648639970000|2022-03-30 11:32:50|1185.01|1174.21|1185.02|1174.22|1185.02|1174.22|1185.01|1174.21|2
1648639980000|2022-03-30 11:33:00|1185.17|1174.37|1185.9|1175.1|1185.9|1175.1|1185.1|1174.3|5
1648639990000|2022-03-30 11:33:10|1186.9|1176.1|1187.1|1176.3|1187.9|1177.1|1186.9|1176.1|4
1648640000000|2022-03-30 11:33:20|1187.9|1177.1|1187.23|1176.43|1187.9|1177.1|1187.23|1176.43|4
1648640020000|2022-03-30 11:33:40|1187.9|1177.1|1187.9|1177.1|1187.9|1177.1|1187.9|1177.1|1
1648640030000|2022-03-30 11:33:50|1187.74|1176.94|1187.64|1176.84|1187.9|1177.1|1187.64|1176.84|3
1648640040000|2022-03-30 11:34:00|1187.32|1176.52|1187.32|1176.52|1187.32|1176.52|1187.32|1176.52|1
1648640080000|2022-03-30 11:34:40|1186.9|1176.1|1185.9|1175.1|1186.9|1176.1|1185.9|1175.1|3
1648640090000|2022-03-30 11:34:50|1185.4|1174.6|1184.57|1173.77|1185.4|1174.6|1184.57|1173.77|3
1648640100000|2022-03-30 11:35:00|1185.07|1174.27|1186.4|1175.6|1186.4|1175.6|1185.07|1174.27|3
1648640110000|2022-03-30 11:35:10|1186.05|1175.25|1185.4|1174.6|1186.05|1175.25|1185.4|1174.6|3
1648640120000|2022-03-30 11:35:20|1185.21|1174.41|1184.57|1173.77|1185.21|1174.41|1184.57|1173.77|3
1648640130000|2022-03-30 11:35:30|1184.07|1173.27|1184.07|1173.27|1184.07|1173.27|1184.07|1173.27|1
1648640150000|2022-03-30 11:35:50|1183.9|1173.1|1183.9|1173.1|1183.9|1173.1|1183.9|1173.1|1
1648640160000|2022-03-30 11:36:00|1184.09|1173.29|1184.09|1173.29|1184.09|1173.29|1184.09|1173.29|1
1648640170000|2022-03-30 11:36:10|1184.08|1173.28|1184.03|1173.23|1184.09|1173.29|1184.03|1173.23|5
1648640190000|2022-03-30 11:36:30|1185.03|1174.23|1185.03|1174.23|1185.03|1174.23|1185.03|1174.23|1
1648640200000|2022-03-30 11:36:40|1185.4|1174.6|1185.4|1174.6|1185.4|1174.6|1185.4|1174.6|1
1648640210000|2022-03-30 11:36:50|1185.1|1174.3|1185.03|1174.23|1185.1|1174.3|1185.03|1174.23|2
1648640220000|2022-03-30 11:37:00|1184.03|1173.23|1183.4|1172.6|1184.03|1173.23|1183.4|1172.6|3
1648640240000|2022-03-30 11:37:20|1183.52|1172.72|1183.52|1172.72|1183.52|1172.72|1183.52|1172.72|1
1648640260000|2022-03-30 11:37:40|1183.4|1172.6|1183.4|1172.6|1183.4|1172.6|1183.4|1172.6|1
1648640290000|2022-03-30 11:38:10|1183.9|1173.1|1184.4|1173.6|1184.4|1173.6|1183.9|1173.1|2
1648640310000|2022-03-30 11:38:30|1184.17|1173.37|1184.17|1173.37|1184.17|1173.37|1184.17|1173.37|1
1648640330000|2022-03-30 11:38:50|1184.4|1173.6|1184.4|1173.6|1184.4|1173.6|1184.4|1173.6|1
1648640350000|2022-03-30 11:39:10|1183.9|1173.1|1183.65|1172.85|1183.9|1173.1|1183.65|1172.85|2
1648640360000|2022-03-30 11:39:20|1183.23|1172.43|1183.23|1172.43|1183.23|1172.43|1183.23|1172.43|1
1648640380000|2022-03-30 11:39:40|1183.1|1172.3|1183.1|1172.3|1183.1|1172.3|1183.1|1172.3|1
1648640430000|2022-03-30 11:40:30|1182.9|1172.1|1182.9|1172.1|1182.9|1172.1|1182.9|1172.1|1
1648640440000|2022-03-30 11:40:40|1180.9|1170.1|1180.4|1169.6|1180.9|1170.1|1179.9|1169.1|3
1648640450000|2022-03-30 11:40:50|1181.4|1170.6|1181.4|1170.6|1181.4|1170.6|1181.4|1170.6|1
1648640460000|2022-03-30 11:41:00|1181.12|1170.32|1180.09|1169.29|1181.12|1170.32|1180.09|1169.29|3
1648640470000|2022-03-30 11:41:10|1179.9|1169.1|1179.9|1169.1|1179.9|1169.1|1179.9|1169.1|1
1648640490000|2022-03-30 11:41:30|1179.4|1168.6|1179.4|1168.6|1179.4|1168.6|1179.4|1168.6|1
1648640500000|2022-03-30 11:41:40|1178.9|1168.1|1178.9|1168.1|1178.9|1168.1|1178.9|1168.1|1
1648640510000|2022-03-30 11:41:50|1179.4|1168.6|1179.9|1169.1|1179.9|1169.1|1179.4|1168.6|2
1648640560000|2022-03-30 11:42:40|1180.4|1169.6|1180.4|1169.6|1180.4|1169.6|1180.4|1169.6|1
1648640570000|2022-03-30 11:42:50|1180.59|1169.79|1180.59|1169.79|1180.59|1169.79|1180.59|1169.79|1
1648640620000|2022-03-30 11:43:40|1179.9|1169.1|1179.9|1169.1|1179.9|1169.1|1179.9|1169.1|1
1648640640000|2022-03-30 11:44:00|1180.4|1169.6|1181.4|1170.6|1181.4|1170.6|1180.4|1169.6|4
1648640650000|2022-03-30 11:44:10|1181.68|1170.88|1182.12|1171.32|1182.4|1171.6|1181.68|1170.88|4
1648640660000|2022-03-30 11:44:20|1181.9|1171.1|1180.75|1169.95|1181.9|1171.1|1180.75|1169.95|3
1648640670000|2022-03-30 11:44:30|1180.25|1169.45|1179.9|1169.1|1180.25|1169.45|1179.9|1169.1|2
1648640710000|2022-03-30 11:45:10|1180.4|1169.6|1180.4|1169.6|1180.75|1169.95|1180.4|1169.6|3
1648640750000|2022-03-30 11:45:50|1179.4|1168.6|1178.9|1168.1|1179.4|1168.6|1178.9|1168.1|2
1648640780000|2022-03-30 11:46:20|1178.4|1167.6|1177.9|1167.1|1178.4|1167.6|1177.9|1167.1|2
1648640840000|2022-03-30 11:47:20|1178.4|1167.6|1178.5|1167.7|1178.5|1167.7|1178.4|1167.6|2
1648640850000|2022-03-30 11:47:30|1178.4|1167.6|1178.4|1167.6|1178.4|1167.6|1178.4|1167.6|1
1648640870000|2022-03-30 11:47:50|1177.9|1167.1|1177.9|1167.1|1177.9|1167.1|1177.9|1167.1|1
1648640890000|2022-03-30 11:48:10|1178|1167.2|1178.9|1168.1|1178.9|1168.1|1178|1167.2|3
1648640920000|2022-03-30 11:48:40|1178.99|1168.19|1179.15|1168.35|1179.15|1168.35|1178.99|1168.19|2
1648640930000|2022-03-30 11:48:50|1179.34|1168.54|1179.34|1168.54|1179.34|1168.54|1179.34|1168.54|1
1648641000000|2022-03-30 11:50:00|1179.4|1168.6|1179.4|1168.6|1179.4|1168.6|1179.4|1168.6|1
1648641040000|2022-03-30 11:50:40|1178.9|1168.1|1178.9|1168.1|1178.9|1168.1|1178.9|1168.1|1
1648641060000|2022-03-30 11:51:00|1178.5|1167.7|1178.5|1167.7|1178.5|1167.7|1178.5|1167.7|1
1648641130000|2022-03-30 11:52:10|1178.9|1168.1|1178.9|1168.1|1178.9|1168.1|1178.9|1168.1|1
1648641150000|2022-03-30 11:52:30|1179.4|1168.6|1179.4|1168.6|1179.4|1168.6|1179.4|1168.6|1
1648641170000|2022-03-30 11:52:50|1180.4|1169.6|1181.4|1170.6|1181.4|1170.6|1180.4|1169.6|3
1648641180000|2022-03-30 11:53:00|1181.9|1171.1|1182.28|1171.48|1182.28|1171.48|1181.9|1171.1|3
1648641190000|2022-03-30 11:53:10|1182.9|1172.1|1186.4|1175.6|1186.4|1175.6|1182.9|1172.1|6
1648641200000|2022-03-30 11:53:20|1186.32|1175.52|1186.32|1175.52|1186.32|1175.52|1186.32|1175.52|1
1648641230000|2022-03-30 11:53:50|1185.82|1175.02|1185.9|1175.1|1185.9|1175.1|1185.82|1175.02|2
1648641240000|2022-03-30 11:54:00|1185.4|1174.6|1185.4|1174.6|1185.4|1174.6|1185.4|1174.6|1
1648641260000|2022-03-30 11:54:20|1184.9|1174.1|1184.4|1173.6|1184.9|1174.1|1184.4|1173.6|2
1648641270000|2022-03-30 11:54:30|1184.9|1174.1|1185.4|1174.6|1185.4|1174.6|1184.9|1174.1|2
1648641300000|2022-03-30 11:55:00|1185.21|1174.41|1184.71|1173.91|1185.21|1174.41|1184.71|1173.91|2
1648641310000|2022-03-30 11:55:10|1184.4|1173.6|1184.4|1173.6|1184.4|1173.6|1184.4|1173.6|1
1648641410000|2022-03-30 11:56:50|1184.53|1173.73|1184.19|1173.39|1184.53|1173.73|1184.19|1173.39|2
1648641510000|2022-03-30 11:58:30|1185.33|1174.53|1185.58|1174.78|1185.58|1174.78|1185.33|1174.53|2
1648641520000|2022-03-30 11:58:40|1186.12|1175.32|1186.12|1175.32|1186.12|1175.32|1186.12|1175.32|1
1648641530000|2022-03-30 11:58:50|1188.12|1177.32|1188.12|1177.32|1188.12|1177.32|1188.12|1177.32|1
1648641540000|2022-03-30 11:59:00|1187.89|1177.09|1186.9|1176.1|1187.89|1177.09|1186.9|1176.1|3
1648641580000|2022-03-30 11:59:40|1185.9|1175.1|1185.4|1174.6|1185.9|1175.1|1185.4|1174.6|2
1648641600000|2022-03-30 12:00:00|1185.5|1174.7|1186.4|1175.6|1186.4|1175.6|1185.5|1174.7|3
1648641610000|2022-03-30 12:00:10|1186.56|1175.76|1186.56|1175.76|1186.56|1175.76|1186.56|1175.76|1
1648641630000|2022-03-30 12:00:30|1185.9|1175.1|1184.9|1174.1|1185.9|1175.1|1184.9|1174.1|2
1648641640000|2022-03-30 12:00:40|1183.9|1173.1|1183.9|1173.1|1183.9|1173.1|1183.4|1172.6|3
1648641650000|2022-03-30 12:00:50|1184.4|1173.6|1184.4|1173.6|1184.4|1173.6|1184.4|1173.6|1
1648641670000|2022-03-30 12:01:10|1183.9|1173.1|1183.9|1173.1|1183.9|1173.1|1183.9|1173.1|1
1648641720000|2022-03-30 12:02:00|1183.4|1172.6|1183.4|1172.6|1183.4|1172.6|1183.4|1172.6|1
1648641740000|2022-03-30 12:02:20|1181.9|1171.1|1181.9|1171.1|1181.9|1171.1|1181.9|1171.1|1
1648641750000|2022-03-30 12:02:30|1182.4|1171.6|1182.4|1171.6|1182.4|1171.6|1182.4|1171.6|1
1648641760000|2022-03-30 12:02:40|1182.6|1171.8|1182.6|1171.8|1182.6|1171.8|1182.6|1171.8|1
1648641810000|2022-03-30 12:03:30|1182.1|1171.3|1181.9|1171.1|1182.1|1171.3|1181.9|1171.1|2
1648641870000|2022-03-30 12:04:30|1181.4|1170.6|1181.4|1170.6|1181.4|1170.6|1181.4|1170.6|1
1648641900000|2022-03-30 12:05:00|1181.03|1170.23|1181.03|1170.23|1181.03|1170.23|1181.03|1170.23|1
1648641920000|2022-03-30 12:05:20|1180.03|1169.23|1180.03|1169.23|1180.03|1169.23|1179.9|1169.1|3
1648641930000|2022-03-30 12:05:30|1179.9|1169.1|1179.9|1169.1|1179.9|1169.1|1179.9|1169.1|1
1648641970000|2022-03-30 12:06:10|1179.58|1168.78|1179.58|1168.78|1179.58|1168.78|1179.58|1168.78|1
1648642010000|2022-03-30 12:06:50|1180.4|1169.6|1180.4|1169.6|1180.4|1169.6|1180.4|1169.6|1
1648642020000|2022-03-30 12:07:00|1179.9|1169.1|1179.9|1169.1|1179.9|1169.1|1179.9|1169.1|1
1648642030000|2022-03-30 12:07:10|1180.31|1169.51|1180.9|1170.1|1180.9|1170.1|1180.31|1169.51|3
1648642040000|2022-03-30 12:07:20|1181.4|1170.6|1181.4|1170.6|1181.4|1170.6|1181.4|1170.6|1
1648642060000|2022-03-30 12:07:40|1180.9|1170.1|1180.9|1170.1|1180.9|1170.1|1180.9|1170.1|1
1648642070000|2022-03-30 12:07:50|1180.4|1169.6|1179.9|1169.1|1180.4|1169.6|1179.9|1169.1|2
1648642080000|2022-03-30 12:08:00|1179.4|1168.6|1178.9|1168.1|1179.4|1168.6|1178.9|1168.1|2
1648642130000|2022-03-30 12:08:50|1179.4|1168.6|1179.54|1168.74|1179.54|1168.74|1179.4|1168.6|2
1648642190000|2022-03-30 12:09:50|1178.9|1168.1|1178.9|1168.1|1178.9|1168.1|1178.9|1168.1|1
1648642250000|2022-03-30 12:10:50|1178.4|1167.6|1177.9|1167.1|1178.4|1167.6|1177.9|1167.1|2
1648642260000|2022-03-30 12:11:00|1177.4|1166.6|1177.4|1166.6|1177.4|1166.6|1177.4|1166.6|1
1648642310000|2022-03-30 12:11:50|1176.9|1166.1|1176.9|1166.1|1176.9|1166.1|1176.9|1166.1|1
1648642380000|2022-03-30 12:13:00|1174.9|1164.1|1174.9|1164.1|1174.9|1164.1|1174.9|1164.1|1
1648642390000|2022-03-30 12:13:10|1175.12|1164.32|1175.12|1164.32|1175.12|1164.32|1175.12|1164.32|1
1648642420000|2022-03-30 12:13:40|1174.9|1164.1|1174.9|1164.1|1174.9|1164.1|1174.9|1164.1|1
1648642440000|2022-03-30 12:14:00|1174.8|1164|1174.4|1163.6|1174.9|1164.1|1174.4|1163.6|3
1648642450000|2022-03-30 12:14:10|1174.9|1164.1|1175.9|1165.1|1175.9|1165.1|1174.9|1164.1|3
1648642460000|2022-03-30 12:14:20|1176.4|1165.6|1177.1|1166.3|1177.1|1166.3|1176.4|1165.6|3
1648642470000|2022-03-30 12:14:30|1176.9|1166.1|1176.9|1166.1|1176.9|1166.1|1176.9|1166.1|1
1648642480000|2022-03-30 12:14:40|1175.4|1164.6|1175.4|1164.6|1175.4|1164.6|1175.4|1164.6|1
1648642490000|2022-03-30 12:14:50|1174.9|1164.1|1174.4|1163.6|1174.9|1164.1|1174.4|1163.6|2
1648642500000|2022-03-30 12:15:00|1174.9|1164.1|1175.4|1164.6|1175.4|1164.6|1174.9|1164.1|2
1648642510000|2022-03-30 12:15:10|1175.9|1165.1|1176.4|1165.6|1176.4|1165.6|1175.9|1165.1|2
1648642520000|2022-03-30 12:15:20|1175.9|1165.1|1175.9|1165.1|1175.9|1165.1|1175.9|1165.1|1
1648642530000|2022-03-30 12:15:30|1174.4|1163.6|1174.4|1163.6|1174.4|1163.6|1174.4|1163.6|1
1648642540000|2022-03-30 12:15:40|1174.67|1163.87|1175.4|1164.6|1175.4|1164.6|1174.67|1163.87|5
1648642550000|2022-03-30 12:15:50|1175.9|1165.1|1175.4|1164.6|1175.9|1165.1|1175.4|1164.6|3
1648642560000|2022-03-30 12:16:00|1174.4|1163.6|1174.4|1163.6|1174.4|1163.6|1174.4|1163.6|1
1648642580000|2022-03-30 12:16:20|1174.67|1163.87|1175.17|1164.37|1175.17|1164.37|1174.67|1163.87|3
1648642590000|2022-03-30 12:16:30|1174.9|1164.1|1174.9|1164.1|1174.9|1164.1|1174.9|1164.1|1
1648642610000|2022-03-30 12:16:50|1175.17|1164.37|1175.4|1164.6|1175.4|1164.6|1175.17|1164.37|2
1648642620000|2022-03-30 12:17:00|1174.9|1164.1|1174.65|1163.85|1174.9|1164.1|1174.65|1163.85|2
1648642640000|2022-03-30 12:17:20|1174.9|1164.1|1174.9|1164.1|1174.9|1164.1|1174.9|1164.1|1
1648642680000|2022-03-30 12:18:00|1174.65|1163.85|1174.65|1163.85|1174.65|1163.85|1174.65|1163.85|1
1648642700000|2022-03-30 12:18:20|1174.4|1163.6|1174.4|1163.6|1174.4|1163.6|1174.4|1163.6|1
1648642740000|2022-03-30 12:19:00|1174.9|1164.1|1174.4|1163.6|1174.9|1164.1|1174.4|1163.6|2
1648642750000|2022-03-30 12:19:10|1174.9|1164.1|1174.9|1164.1|1174.9|1164.1|1174.9|1164.1|1
1648642760000|2022-03-30 12:19:20|1174.4|1163.6|1174.4|1163.6|1174.4|1163.6|1174.4|1163.6|1
1648642790000|2022-03-30 12:19:50|1174.9|1164.1|1174.9|1164.1|1174.9|1164.1|1174.9|1164.1|1
1648642850000|2022-03-30 12:20:50|1175.9|1165.1|1176.53|1165.73|1176.53|1165.73|1175.9|1165.1|3
1648642870000|2022-03-30 12:21:10|1176.59|1165.79|1177.09|1166.29|1177.09|1166.29|1176.59|1165.79|2
1648642880000|2022-03-30 12:21:20|1177.4|1166.6|1177.4|1166.6|1177.4|1166.6|1177.4|1166.6|1
1648642900000|2022-03-30 12:21:40|1176.4|1165.6|1176.4|1165.6|1176.4|1165.6|1176.4|1165.6|1
1648642910000|2022-03-30 12:21:50|1176.9|1166.1|1177.4|1166.6|1177.4|1166.6|1176.9|1166.1|2
1648643070000|2022-03-30 12:24:30|1177.9|1167.1|1177.9|1167.1|1177.9|1167.1|1177.9|1167.1|1
1648643100000|2022-03-30 12:25:00|1178.45|1167.65|1178.45|1167.65|1178.45|1167.65|1178.45|1167.65|1
1648643200000|2022-03-30 12:26:40|1178.08|1167.28|1177.4|1166.6|1178.08|1167.28|1177.4|1166.6|3
1648643240000|2022-03-30 12:27:20|1177.03|1166.23|1176.53|1165.73|1177.03|1166.23|1176.53|1165.73|2
1648643280000|2022-03-30 12:28:00|1176.9|1166.1|1177.4|1166.6|1177.4|1166.6|1176.9|1166.1|2
1648643310000|2022-03-30 12:28:30|1176.9|1166.1|1176.9|1166.1|1176.9|1166.1|1176.9|1166.1|1
1648643330000|2022-03-30 12:28:50|1176.4|1165.6|1176.4|1165.6|1176.4|1165.6|1176.4|1165.6|1
1648643360000|2022-03-30 12:29:20|1175.4|1164.6|1175.4|1164.6|1175.4|1164.6|1175.4|1164.6|1
1648643370000|2022-03-30 12:29:30|1174.63|1163.83|1173.63|1162.83|1174.63|1163.83|1173.63|1162.83|2
1648643400000|2022-03-30 12:30:00|1174.13|1163.33|1174.4|1163.6|1174.4|1163.6|1174.13|1163.33|2
1648643420000|2022-03-30 12:30:20|1174.9|1164.1|1176.4|1165.6|1176.4|1165.6|1174.9|1164.1|4
1648643450000|2022-03-30 12:30:50|1175.9|1165.1|1175.4|1164.6|1175.9|1165.1|1175.4|1164.6|2
1648643480000|2022-03-30 12:31:20|1175.9|1165.1|1176.4|1165.6|1176.4|1165.6|1175.9|1165.1|2
1648643490000|2022-03-30 12:31:30|1176.57|1165.77|1176.57|1165.77|1176.57|1165.77|1176.57|1165.77|1
1648643500000|2022-03-30 12:31:40|1176.07|1165.27|1175.4|1164.6|1176.07|1165.27|1175.4|1164.6|2
1648643510000|2022-03-30 12:31:50|1175.9|1165.1|1175.4|1164.6|1176.4|1165.6|1175.4|1164.6|5
1648643540000|2022-03-30 12:32:20|1175.9|1165.1|1176.4|1165.6|1176.4|1165.6|1175.9|1165.1|2
1648643560000|2022-03-30 12:32:40|1176.49|1165.69|1177.5|1166.7|1177.5|1166.7|1176.49|1165.69|5
1648643580000|2022-03-30 12:33:00|1177|1166.2|1176.53|1165.73|1177|1166.2|1176.53|1165.73|3
1648643600000|2022-03-30 12:33:20|1176.49|1165.69|1176.9|1166.1|1176.9|1166.1|1176.49|1165.69|3
1648643610000|2022-03-30 12:33:30|1177.4|1166.6|1177.4|1166.6|1177.4|1166.6|1177.4|1166.6|1
1648643640000|2022-03-30 12:34:00|1177.9|1167.1|1177.9|1167.1|1177.9|1167.1|1177.9|1167.1|1
1648643660000|2022-03-30 12:34:20|1177.4|1166.6|1177.4|1166.6|1177.4|1166.6|1177.4|1166.6|1
1648643670000|2022-03-30 12:34:30|1177.9|1167.1|1177.9|1167.1|1177.9|1167.1|1177.9|1167.1|1
1648643680000|2022-03-30 12:34:40|1177.6|1166.8|1177.6|1166.8|1177.6|1166.8|1177.6|1166.8|1
1648643720000|2022-03-30 12:35:20|1177.9|1167.1|1177.9|1167.1|1177.9|1167.1|1177.9|1167.1|1
1648643730000|2022-03-30 12:35:30|1177.6|1166.8|1177.52|1166.72|1177.6|1166.8|1177.52|1166.72|2
1648643750000|2022-03-30 12:35:50|1177.4|1166.6|1177.4|1166.6|1177.4|1166.6|1177.4|1166.6|1
1648643800000|2022-03-30 12:36:40|1177.9|1167.1|1177.9|1167.1|1177.9|1167.1|1177.9|1167.1|1
1648643810000|2022-03-30 12:36:50|1178.4|1167.6|1179.4|1168.6|1179.4|1168.6|1178.4|1167.6|4
1648643820000|2022-03-30 12:37:00|1178.9|1168.1|1178.9|1168.1|1178.9|1168.1|1178.9|1168.1|1
1648643830000|2022-03-30 12:37:10|1178.58|1167.78|1178.58|1167.78|1178.58|1167.78|1178.58|1167.78|1
1648643840000|2022-03-30 12:37:20|1178.98|1168.18|1179.4|1168.6|1179.4|1168.6|1178.98|1168.18|3
1648643860000|2022-03-30 12:37:40|1178.9|1168.1|1178.9|1168.1|1178.9|1168.1|1178.9|1168.1|1
1648643870000|2022-03-30 12:37:50|1178.59|1167.79|1178.9|1168.1|1178.9|1168.1|1178.59|1167.79|2
1648643920000|2022-03-30 12:38:40|1178.58|1167.78|1178.58|1167.78|1178.58|1167.78|1178.58|1167.78|1
1648643940000|2022-03-30 12:39:00|1178.9|1168.1|1178.9|1168.1|1178.9|1168.1|1178.9|1168.1|1
1648643950000|2022-03-30 12:39:10|1179.4|1168.6|1179.71|1168.91|1179.71|1168.91|1179.4|1168.6|2
1648643960000|2022-03-30 12:39:20|1180.21|1169.41|1180.21|1169.41|1180.21|1169.41|1180.21|1169.41|1
1648643980000|2022-03-30 12:39:40|1179.9|1169.1|1179.79|1168.99|1179.9|1169.1|1179.79|1168.99|2
1648643990000|2022-03-30 12:39:50|1180.1|1169.3|1180.71|1169.91|1180.9|1170.1|1180.1|1169.3|4
1648644000000|2022-03-30 12:40:00|1180.21|1169.41|1180.21|1169.41|1180.21|1169.41|1180.21|1169.41|1
1648644040000|2022-03-30 12:40:40|1180.38|1169.58|1180.38|1169.58|1180.38|1169.58|1180.38|1169.58|1
1648644100000|2022-03-30 12:41:40|1180.26|1169.46|1180.48|1169.68|1180.48|1169.68|1180.26|1169.46|2
1648644110000|2022-03-30 12:41:50|1180.6|1169.8|1180.6|1169.8|1180.6|1169.8|1180.6|1169.8|1
1648644160000|2022-03-30 12:42:40|1180.3|1169.5|1179.9|1169.1|1180.3|1169.5|1179.9|1169.1|2
1648644200000|2022-03-30 12:43:20|1179.4|1168.6|1178.95|1168.15|1179.4|1168.6|1178.95|1168.15|3
1648644210000|2022-03-30 12:43:30|1179.21|1168.41|1179.9|1169.1|1179.9|1169.1|1179.21|1168.41|2
1648644250000|2022-03-30 12:44:10|1179.55|1168.75|1179.19|1168.39|1179.55|1168.75|1179.19|1168.39|2
1648644280000|2022-03-30 12:44:40|1179.55|1168.75|1179.9|1169.1|1179.9|1169.1|1179.55|1168.75|2
1648644290000|2022-03-30 12:44:50|1179.58|1168.78|1179.22|1168.42|1179.58|1168.78|1179.22|1168.42|2
1648644310000|2022-03-30 12:45:10|1179.04|1168.24|1178.9|1168.1|1179.04|1168.24|1178.9|1168.1|2
1648644340000|2022-03-30 12:45:40|1178.4|1167.6|1178.4|1167.6|1178.4|1167.6|1178.4|1167.6|1
1648644350000|2022-03-30 12:45:50|1177.4|1166.6|1177.4|1166.6|1177.4|1166.6|1177.4|1166.6|1
1648644400000|2022-03-30 12:46:40|1176.9|1166.1|1176.4|1165.6|1176.9|1166.1|1176.4|1165.6|2
1648644410000|2022-03-30 12:46:50|1176.21|1165.41|1175.71|1164.91|1176.21|1165.41|1175.71|1164.91|2
1648644430000|2022-03-30 12:47:10|1175.9|1165.1|1175.9|1165.1|1175.9|1165.1|1175.9|1165.1|1
1648644480000|2022-03-30 12:48:00|1176.9|1166.1|1176.9|1166.1|1176.9|1166.1|1176.9|1166.1|1
1648644490000|2022-03-30 12:48:10|1177.4|1166.6|1178.4|1167.6|1178.4|1167.6|1177.4|1166.6|3
1648644500000|2022-03-30 12:48:20|1177.9|1167.1|1177.9|1167.1|1177.9|1167.1|1177.9|1167.1|1
1648644520000|2022-03-30 12:48:40|1178.4|1167.6|1178.4|1167.6|1178.4|1167.6|1178.4|1167.6|1
1648644540000|2022-03-30 12:49:00|1177.9|1167.1|1177.9|1167.1|1177.9|1167.1|1177.9|1167.1|1
1648644560000|2022-03-30 12:49:20|1177.56|1166.76|1178.06|1167.26|1178.06|1167.26|1177.56|1166.76|2
1648644570000|2022-03-30 12:49:30|1178.4|1167.6|1177.9|1167.1|1178.4|1167.6|1177.9|1167.1|2
1648644580000|2022-03-30 12:49:40|1178.79|1167.99|1178.79|1167.99|1178.79|1167.99|1178.79|1167.99|1
1648644590000|2022-03-30 12:49:50|1178.4|1167.6|1177.9|1167.1|1178.4|1167.6|1177.9|1167.1|2
1648644600000|2022-03-30 12:50:00|1178.4|1167.6|1178.79|1167.99|1178.79|1167.99|1178.4|1167.6|2
1648644690000|2022-03-30 12:51:30|1178.9|1168.1|1179.01|1168.21|1179.01|1168.21|1178.9|1168.1|2
1648644710000|2022-03-30 12:51:50|1179.51|1168.71|1179.51|1168.71|1179.51|1168.71|1179.51|1168.71|1
1648644770000|2022-03-30 12:52:50|1180.21|1169.41|1180.21|1169.41|1180.21|1169.41|1180.21|1169.41|1
1648644790000|2022-03-30 12:53:10|1180.37|1169.57|1180.38|1169.58|1180.38|1169.58|1180.37|1169.57|2
1648644800000|2022-03-30 12:53:20|1180.9|1170.1|1180.9|1170.1|1180.9|1170.1|1180.9|1170.1|1
1648644810000|2022-03-30 12:53:30|1180.38|1169.58|1180.73|1169.93|1180.73|1169.93|1180.38|1169.58|3
1648644820000|2022-03-30 12:53:40|1180.9|1170.1|1180.9|1170.1|1180.9|1170.1|1180.9|1170.1|1
1648644850000|2022-03-30 12:54:10|1181.03|1170.23|1181.4|1170.6|1181.53|1170.73|1181.03|1170.23|3
1648644880000|2022-03-30 12:54:40|1181.9|1171.1|1182.07|1171.27|1182.07|1171.27|1181.9|1171.1|2
1648644940000|2022-03-30 12:55:40|1181.9|1171.1|1181.9|1171.1|1181.9|1171.1|1181.9|1171.1|1
1648645000000|2022-03-30 12:56:40|1182.07|1171.27|1182.07|1171.27|1182.07|1171.27|1182.07|1171.27|1
1648645040000|2022-03-30 12:57:20|1181.9|1171.1|1181.9|1171.1|1181.9|1171.1|1181.9|1171.1|1
1648645070000|2022-03-30 12:57:50|1182.07|1171.27|1182.07|1171.27|1182.07|1171.27|1182.07|1171.27|1
1648645180000|2022-03-30 12:59:40|1181.9|1171.1|1181.9|1171.1|1181.9|1171.1|1181.9|1171.1|1
1648645220000|2022-03-30 13:00:20|1181.4|1170.6|1180.4|1169.6|1181.4|1170.6|1180.4|1169.6|2
1648645230000|2022-03-30 13:00:30|1179.9|1169.1|1179.9|1169.1|1179.9|1169.1|1179.9|1169.1|1
1648645270000|2022-03-30 13:01:10|1179.4|1168.6|1179.4|1168.6|1179.4|1168.6|1179.4|1168.6|1
1648645280000|2022-03-30 13:01:20|1179.03|1168.23|1178.4|1167.6|1179.03|1168.23|1178.4|1167.6|3
1648645290000|2022-03-30 13:01:30|1178.09|1167.29|1177.4|1166.6|1178.09|1167.29|1177.4|1166.6|3
1648645300000|2022-03-30 13:01:40|1177.63|1166.83|1178.13|1167.33|1178.13|1167.33|1177.63|1166.83|2
1648645330000|2022-03-30 13:02:10|1177.63|1166.83|1177.63|1166.83|1177.63|1166.83|1177.63|1166.83|1
1648645350000|2022-03-30 13:02:30|1177.4|1166.6|1177.4|1166.6|1177.4|1166.6|1177.4|1166.6|1
1648645400000|2022-03-30 13:03:20|1177.08|1166.28|1176.58|1165.78|1177.08|1166.28|1176.58|1165.78|2
1648645450000|2022-03-30 13:04:10|1176.4|1165.6|1175.9|1165.1|1176.4|1165.6|1175.9|1165.1|2
1648645500000|2022-03-30 13:05:00|1176.58|1165.78|1175.9|1165.1|1176.58|1165.78|1175.9|1165.1|3
1648645520000|2022-03-30 13:05:20|1175.4|1164.6|1174.9|1164.1|1175.4|1164.6|1174.9|1164.1|2
1648645530000|2022-03-30 13:05:30|1175.4|1164.6|1175.62|1164.82|1175.62|1164.82|1175.4|1164.6|2
1648645570000|2022-03-30 13:06:10|1175.12|1164.32|1174.9|1164.1|1175.12|1164.32|1174.9|1164.1|2
1648645580000|2022-03-30 13:06:20|1175.4|1164.6|1175.62|1164.82|1175.62|1164.82|1175.4|1164.6|2
1648645650000|2022-03-30 13:07:30|1174.63|1163.83|1174.63|1163.83|1174.63|1163.83|1174.63|1163.83|1
1648645660000|2022-03-30 13:07:40|1173.63|1162.83|1173.63|1162.83|1173.63|1162.83|1173.63|1162.83|1
1648645710000|2022-03-30 13:08:30|1173.89|1163.09|1174.4|1163.6|1174.4|1163.6|1173.89|1163.09|3
1648645770000|2022-03-30 13:09:30|1174.13|1163.33|1174.13|1163.33|1174.13|1163.33|1174.13|1163.33|1
1648645780000|2022-03-30 13:09:40|1172.9|1162.1|1172.9|1162.1|1172.9|1162.1|1172.9|1162.1|1
1648645790000|2022-03-30 13:09:50|1173.13|1162.33|1173.13|1162.33|1173.13|1162.33|1173.13|1162.33|1
1648645800000|2022-03-30 13:10:00|1173.63|1162.83|1173.63|1162.83|1173.63|1162.83|1173.63|1162.83|1
1648645810000|2022-03-30 13:10:10|1172.9|1162.1|1172.9|1162.1|1172.9|1162.1|1172.9|1162.1|1
1648645820000|2022-03-30 13:10:20|1173.4|1162.6|1173.63|1162.83|1173.63|1162.83|1173.4|1162.6|2
1648645830000|2022-03-30 13:10:30|1173.9|1163.1|1174.4|1163.6|1174.4|1163.6|1173.9|1163.1|2
1648645900000|2022-03-30 13:11:40|1173.9|1163.1|1173.9|1163.1|1173.9|1163.1|1173.9|1163.1|1
1648645910000|2022-03-30 13:11:50|1173.61|1162.81|1173.61|1162.81|1173.61|1162.81|1173.61|1162.81|1
1648645920000|2022-03-30 13:12:00|1172.61|1161.81|1172.61|1161.81|1172.61|1161.81|1172.61|1161.81|1
1648645930000|2022-03-30 13:12:10|1170.9|1160.1|1170.81|1160.01|1170.9|1160.1|1169.9|1159.1|4
1648645940000|2022-03-30 13:12:20|1169.9|1159.1|1168.66|1157.86|1169.9|1159.1|1168.66|1157.86|3
1648645960000|2022-03-30 13:12:40|1168.16|1157.36|1168.16|1157.36|1168.16|1157.36|1168.16|1157.36|1
1648645970000|2022-03-30 13:12:50|1167.9|1157.1|1167.9|1157.1|1167.9|1157.1|1167.9|1157.1|1
1648645980000|2022-03-30 13:13:00|1167.82|1157.02|1167.9|1157.1|1167.9|1157.1|1167.82|1157.02|2
1648645990000|2022-03-30 13:13:10|1168.16|1157.36|1169.4|1158.6|1169.4|1158.6|1168.16|1157.36|5
1648646020000|2022-03-30 13:13:40|1169.9|1159.1|1170.4|1159.6|1170.4|1159.6|1169.9|1159.1|2
1648646030000|2022-03-30 13:13:50|1169.66|1158.86|1169.66|1158.86|1169.66|1158.86|1169.66|1158.86|1
1648646040000|2022-03-30 13:14:00|1168.66|1157.86|1168.66|1157.86|1168.66|1157.86|1168.66|1157.86|1
1648646050000|2022-03-30 13:14:10|1168.97|1158.17|1169.4|1158.6|1169.4|1158.6|1168.97|1158.17|3
1648646090000|2022-03-30 13:14:50|1169.9|1159.1|1169.9|1159.1|1169.9|1159.1|1169.9|1159.1|1
1648646110000|2022-03-30 13:15:10|1169.4|1158.6|1169.4|1158.6|1169.4|1158.6|1169.4|1158.6|1
1648646120000|2022-03-30 13:15:20|1168.9|1158.1|1168.66|1157.86|1168.9|1158.1|1168.66|1157.86|2
1648646130000|2022-03-30 13:15:30|1167.9|1157.1|1167.9|1157.1|1167.9|1157.1|1167.9|1157.1|1
1648646180000|2022-03-30 13:16:20|1167.4|1156.6|1166.51|1155.71|1167.4|1156.6|1166.51|1155.71|2
1648646190000|2022-03-30 13:16:30|1166.01|1155.21|1165.9|1155.1|1166.01|1155.21|1165.9|1155.1|2
1648646210000|2022-03-30 13:16:50|1166.4|1155.6|1166.51|1155.71|1166.51|1155.71|1166.4|1155.6|2
1648646240000|2022-03-30 13:17:20|1167.01|1156.21|1167.01|1156.21|1167.01|1156.21|1167.01|1156.21|1
1648646250000|2022-03-30 13:17:30|1167.4|1156.6|1167.4|1156.6|1167.4|1156.6|1167.4|1156.6|1
1648646280000|2022-03-30 13:18:00|1166.9|1156.1|1166.53|1155.73|1166.9|1156.1|1166.53|1155.73|2
1648646290000|2022-03-30 13:18:10|1164.9|1154.1|1163.9|1153.1|1164.9|1154.1|1163.9|1153.1|2
1648646300000|2022-03-30 13:18:20|1164.4|1153.6|1164.9|1154.1|1164.9|1154.1|1164.4|1153.6|2
1648646310000|2022-03-30 13:18:30|1165.4|1154.6|1164.9|1154.1|1165.52|1154.72|1164.9|1154.1|3
1648646330000|2022-03-30 13:18:50|1164.4|1153.6|1163.9|1153.1|1164.4|1153.6|1163.9|1153.1|2
1648646350000|2022-03-30 13:19:10|1164.29|1153.49|1164.29|1153.49|1164.29|1153.49|1164.29|1153.49|1
1648646360000|2022-03-30 13:19:20|1164.79|1153.99|1164.79|1153.99|1164.79|1153.99|1164.79|1153.99|1
1648646400000|2022-03-30 13:20:00|1165.11|1154.31|1166.4|1155.6|1166.4|1155.6|1165.11|1154.31|4
1648646420000|2022-03-30 13:20:20|1165.9|1155.1|1165.9|1155.1|1165.9|1155.1|1165.9|1155.1|1
1648646450000|2022-03-30 13:20:50|1165.4|1154.6|1165.4|1154.6|1165.4|1154.6|1165.4|1154.6|1
1648646500000|2022-03-30 13:21:40|1165.9|1155.1|1165.9|1155.1|1165.9|1155.1|1165.9|1155.1|1
1648646520000|2022-03-30 13:22:00|1165.29|1154.49|1165.29|1154.49|1165.29|1154.49|1165.29|1154.49|1
1648646540000|2022-03-30 13:22:20|1162.9|1152.1|1161.9|1151.1|1162.9|1152.1|1161.9|1151.1|2
1648646570000|2022-03-30 13:22:50|1160.9|1150.1|1160.9|1150.1|1160.9|1150.1|1160.9|1150.1|1
1648646600000|2022-03-30 13:23:20|1161.19|1150.39|1161.86|1151.06|1161.86|1151.06|1161.19|1150.39|3
1648646660000|2022-03-30 13:24:20|1162.36|1151.56|1163.4|1152.6|1163.4|1152.6|1162.36|1151.56|3
1648646680000|2022-03-30 13:24:40|1162.9|1152.1|1162.9|1152.1|1162.9|1152.1|1162.9|1152.1|1
1648646700000|2022-03-30 13:25:00|1163.4|1152.6|1163.4|1152.6|1163.4|1152.6|1163.4|1152.6|1
1648646750000|2022-03-30 13:25:50|1162.9|1152.1|1163.4|1152.6|1163.4|1152.6|1162.9|1152.1|2
1648646760000|2022-03-30 13:26:00|1163.9|1153.1|1163.9|1153.1|1163.9|1153.1|1163.9|1153.1|1
1648646770000|2022-03-30 13:26:10|1164.4|1153.6|1164.9|1154.1|1165.4|1154.6|1164.4|1153.6|5
1648646790000|2022-03-30 13:26:30|1165.1|1154.3|1165.4|1154.6|1165.4|1154.6|1165.1|1154.3|2
1648646820000|2022-03-30 13:27:00|1165.9|1155.1|1165.9|1155.1|1165.9|1155.1|1165.9|1155.1|1
1648646840000|2022-03-30 13:27:20|1166.4|1155.6|1166.4|1155.6|1166.4|1155.6|1166.4|1155.6|1
1648646850000|2022-03-30 13:27:30|1166.67|1155.87|1166.82|1156.02|1166.82|1156.02|1166.55|1155.75|3
1648646860000|2022-03-30 13:27:40|1166.55|1155.75|1166.55|1155.75|1166.55|1155.75|1166.55|1155.75|1
1648646870000|2022-03-30 13:27:50|1166.4|1155.6|1166.4|1155.6|1166.4|1155.6|1166.4|1155.6|1
1648646880000|2022-03-30 13:28:00|1166.67|1155.87|1167.17|1156.37|1167.17|1156.37|1166.67|1155.87|2
1648646910000|2022-03-30 13:28:30|1167.4|1156.6|1166.84|1156.04|1167.4|1156.6|1166.84|1156.04|3
1648646920000|2022-03-30 13:28:40|1167.34|1156.54|1167.34|1156.54|1167.34|1156.54|1167.34|1156.54|1
1648646930000|2022-03-30 13:28:50|1167.51|1156.71|1168.4|1157.6|1168.4|1157.6|1167.51|1156.71|4
1648646960000|2022-03-30 13:29:20|1167.4|1156.6|1167.4|1156.6|1167.4|1156.6|1167.4|1156.6|1
1648647000000|2022-03-30 13:30:00|1167.9|1157.1|1168.4|1157.6|1168.4|1157.6|1167.9|1157.1|2
1648647030000|2022-03-30 13:30:30|1167.9|1157.1|1167.9|1157.1|1167.9|1157.1|1167.9|1157.1|1
1648647050000|2022-03-30 13:30:50|1167.4|1156.6|1166.4|1155.6|1167.4|1156.6|1166.4|1155.6|2
1648647060000|2022-03-30 13:31:00|1166.9|1156.1|1167.4|1156.6|1167.4|1156.6|1166.9|1156.1|2
1648647070000|2022-03-30 13:31:10|1166.99|1156.19|1166.49|1155.69|1166.99|1156.19|1166.49|1155.69|2
1648647080000|2022-03-30 13:31:20|1165.99|1155.19|1165.4|1154.6|1165.99|1155.19|1165.4|1154.6|3
1648647100000|2022-03-30 13:31:40|1165.9|1155.1|1166.9|1156.1|1167.57|1156.77|1165.9|1155.1|6
1648647120000|2022-03-30 13:32:00|1166.4|1155.6|1167.4|1156.6|1167.4|1156.6|1166.4|1155.6|5
1648647130000|2022-03-30 13:32:10|1166.9|1156.1|1166.4|1155.6|1166.9|1156.1|1166.4|1155.6|3
1648647140000|2022-03-30 13:32:20|1166.71|1155.91|1167.4|1156.6|1167.4|1156.6|1166.71|1155.91|3
1648647150000|2022-03-30 13:32:30|1166.4|1155.6|1166.4|1155.6|1166.4|1155.6|1166.4|1155.6|1
1648647160000|2022-03-30 13:32:40|1166.9|1156.1|1167.4|1156.6|1167.4|1156.6|1166.9|1156.1|2
1648647170000|2022-03-30 13:32:50|1167.54|1156.74|1167.4|1156.6|1168.05|1157.25|1167.4|1156.6|4
1648647270000|2022-03-30 13:34:30|1166.4|1155.6|1166.4|1155.6|1166.4|1155.6|1166.4|1155.6|1
1648647280000|2022-03-30 13:34:40|1165.29|1154.49|1164.79|1153.99|1165.29|1154.49|1164.79|1153.99|2
1648647300000|2022-03-30 13:35:00|1163.9|1153.1|1163.9|1153.1|1163.9|1153.1|1163.9|1153.1|1
1648647320000|2022-03-30 13:35:20|1162.9|1152.1|1161.86|1151.06|1162.9|1152.1|1161.86|1151.06|2
1648647330000|2022-03-30 13:35:30|1162.36|1151.56|1161.86|1151.06|1162.36|1151.56|1161.86|1151.06|2
1648647340000|2022-03-30 13:35:40|1160.9|1150.1|1160.36|1149.56|1160.9|1150.1|1160.36|1149.56|2
1648647350000|2022-03-30 13:35:50|1158.9|1148.1|1158.9|1148.1|1158.9|1148.1|1158.9|1148.1|1
1648647360000|2022-03-30 13:36:00|1159.28|1148.48|1160.36|1149.56|1160.36|1149.56|1159.28|1148.48|4
1648647370000|2022-03-30 13:36:10|1159.86|1149.06|1159.86|1149.06|1159.86|1149.06|1159.86|1149.06|1
1648647380000|2022-03-30 13:36:20|1158.9|1148.1|1158.4|1147.6|1159.29|1148.49|1158.4|1147.6|4
1648647390000|2022-03-30 13:36:30|1157.9|1147.1|1157.9|1147.1|1157.9|1147.1|1157.9|1147.1|1
1648647410000|2022-03-30 13:36:50|1155.9|1145.1|1154.9|1144.1|1155.9|1145.1|1154.9|1144.1|2
1648647420000|2022-03-30 13:37:00|1155.4|1144.6|1155.9|1145.1|1155.9|1145.1|1155.4|1144.6|2
1648647430000|2022-03-30 13:37:10|1154.9|1144.1|1154.9|1144.1|1154.9|1144.1|1154.9|1144.1|1
1648647440000|2022-03-30 13:37:20|1153.9|1143.1|1151.9|1141.1|1153.9|1143.1|1151.9|1141.1|4
1648647450000|2022-03-30 13:37:30|1150.9|1140.1|1151.15|1140.35|1151.15|1140.35|1150.9|1140.1|2
1648647460000|2022-03-30 13:37:40|1151.9|1141.1|1152.65|1141.85|1152.65|1141.85|1151.9|1141.1|6
1648647470000|2022-03-30 13:37:50|1151.9|1141.1|1151.9|1141.1|1151.9|1141.1|1151.9|1141.1|1
1648647480000|2022-03-30 13:38:00|1150.9|1140.1|1150.9|1140.1|1150.9|1140.1|1150.9|1140.1|1
1648647490000|2022-03-30 13:38:10|1149.9|1139.1|1149.9|1139.1|1149.9|1139.1|1149.9|1139.1|1
1648647510000|2022-03-30 13:38:30|1150.4|1139.6|1151.4|1140.6|1151.4|1140.6|1150.4|1139.6|4
1648647520000|2022-03-30 13:38:40|1151.9|1141.1|1152.9|1142.1|1152.9|1142.1|1151.9|1141.1|3
1648647530000|2022-03-30 13:38:50|1153.4|1142.6|1152.9|1142.1|1153.4|1142.6|1152.9|1142.1|2
1648647540000|2022-03-30 13:39:00|1152.4|1141.6|1152.9|1142.1|1152.9|1142.1|1152.4|1141.6|2
1648647550000|2022-03-30 13:39:10|1153.4|1142.6|1154.4|1143.6|1154.4|1143.6|1153.4|1142.6|2
1648647600000|2022-03-30 13:40:00|1154.9|1144.1|1155.5|1144.7|1155.5|1144.7|1154.9|1144.1|3
1648647610000|2022-03-30 13:40:10|1155.51|1144.71|1156.73|1145.93|1156.73|1145.93|1155.51|1144.71|5
1648647650000|2022-03-30 13:40:50|1156.9|1146.1|1156.9|1146.1|1156.9|1146.1|1156.9|1146.1|1
1648647670000|2022-03-30 13:41:10|1157.14|1146.34|1157.5|1146.7|1157.5|1146.7|1157.14|1146.34|2
1648647680000|2022-03-30 13:41:20|1157.76|1146.96|1157.76|1146.96|1157.76|1146.96|1157.76|1146.96|1
1648647690000|2022-03-30 13:41:30|1157.85|1147.05|1157.59|1146.79|1157.85|1147.05|1157.59|1146.79|2
1648647710000|2022-03-30 13:41:50|1155.9|1145.1|1155.9|1145.1|1155.9|1145.1|1155.9|1145.1|1
1648647720000|2022-03-30 13:42:00|1155.4|1144.6|1155.4|1144.6|1155.4|1144.6|1155.4|1144.6|1
1648647730000|2022-03-30 13:42:10|1154.49|1143.69|1154.9|1144.1|1154.9|1144.1|1154.49|1143.69|3
1648647740000|2022-03-30 13:42:20|1155.4|1144.6|1155.4|1144.6|1155.4|1144.6|1155.4|1144.6|1
1648647750000|2022-03-30 13:42:30|1155.75|1144.95|1156.4|1145.6|1156.4|1145.6|1155.75|1144.95|3
1648647770000|2022-03-30 13:42:50|1155.9|1145.1|1155.4|1144.6|1155.9|1145.1|1155.4|1144.6|2
1648647780000|2022-03-30 13:43:00|1155.9|1145.1|1156.4|1145.6|1156.4|1145.6|1155.9|1145.1|2
1648647790000|2022-03-30 13:43:10|1156.9|1146.1|1157.4|1146.6|1157.4|1146.6|1156.9|1146.1|2
1648647810000|2022-03-30 13:43:30|1157.58|1146.78|1158.08|1147.28|1158.08|1147.28|1157.58|1146.78|2
1648647830000|2022-03-30 13:43:50|1157.9|1147.1|1157.9|1147.1|1157.9|1147.1|1157.9|1147.1|1
1648647850000|2022-03-30 13:44:10|1158.08|1147.28|1158.08|1147.28|1158.08|1147.28|1157.86|1147.06|3
1648647880000|2022-03-30 13:44:40|1157.9|1147.1|1157.9|1147.1|1157.9|1147.1|1157.9|1147.1|1
1648647890000|2022-03-30 13:44:50|1158.08|1147.28|1158.11|1147.31|1158.11|1147.31|1158.08|1147.28|2
1648647900000|2022-03-30 13:45:00|1158.28|1147.48|1158.9|1148.1|1158.9|1148.1|1158.28|1147.48|2
1648647910000|2022-03-30 13:45:10|1159.24|1148.44|1159.24|1148.44|1159.24|1148.44|1159.24|1148.44|1
1648647930000|2022-03-30 13:45:30|1159.9|1149.1|1160.9|1150.1|1160.9|1150.1|1159.9|1149.1|3
1648647940000|2022-03-30 13:45:40|1160.41|1149.61|1159.9|1149.1|1160.41|1149.61|1159.9|1149.1|2
1648647950000|2022-03-30 13:45:50|1158.9|1148.1|1158.9|1148.1|1158.9|1148.1|1158.9|1148.1|1
1648647960000|2022-03-30 13:46:00|1157.9|1147.1|1157.9|1147.1|1157.9|1147.1|1157.9|1147.1|1
1648647970000|2022-03-30 13:46:10|1156.9|1146.1|1155.6|1144.8|1156.9|1146.1|1155.6|1144.8|3
1648647980000|2022-03-30 13:46:20|1155.4|1144.6|1155.4|1144.6|1155.4|1144.6|1155.4|1144.6|1
1648647990000|2022-03-30 13:46:30|1155.9|1145.1|1155.4|1144.6|1156.4|1145.6|1155.4|1144.6|4
1648648000000|2022-03-30 13:46:40|1155.9|1145.1|1154.79|1143.99|1155.9|1145.1|1154.79|1143.99|3
1648648030000|2022-03-30 13:47:10|1153.9|1143.1|1153.9|1143.1|1153.9|1143.1|1153.9|1143.1|1
1648648040000|2022-03-30 13:47:20|1154.29|1143.49|1154.79|1143.99|1154.79|1143.99|1154.29|1143.49|2
1648648060000|2022-03-30 13:47:40|1154.29|1143.49|1154.4|1143.6|1154.4|1143.6|1153.9|1143.1|3
1648648080000|2022-03-30 13:48:00|1154.79|1143.99|1154.79|1143.99|1154.79|1143.99|1154.79|1143.99|1
1648648090000|2022-03-30 13:48:10|1154.9|1144.1|1155.54|1144.74|1155.54|1144.74|1154.9|1144.1|3
1648648100000|2022-03-30 13:48:20|1156.04|1145.24|1156.4|1145.6|1156.4|1145.6|1156.04|1145.24|2
1648648140000|2022-03-30 13:49:00|1156.9|1146.1|1157.4|1146.6|1157.4|1146.6|1156.9|1146.1|2
1648648150000|2022-03-30 13:49:10|1157.9|1147.1|1159.04|1148.24|1159.04|1148.24|1157.9|1147.1|4
1648648160000|2022-03-30 13:49:20|1159.22|1148.42|1159.22|1148.42|1159.22|1148.42|1159.22|1148.42|1
1648648170000|2022-03-30 13:49:30|1160.29|1149.49|1160.29|1149.49|1160.29|1149.49|1160.29|1149.49|1
1648648180000|2022-03-30 13:49:40|1160.12|1149.32|1159.9|1149.1|1160.12|1149.32|1159.9|1149.1|2
1648648190000|2022-03-30 13:49:50|1160.08|1149.28|1160.62|1149.82|1160.62|1149.82|1160.08|1149.28|3
1648648200000|2022-03-30 13:50:00|1160.9|1150.1|1161.9|1151.1|1161.9|1151.1|1160.9|1150.1|2
1648648210000|2022-03-30 13:50:10|1161.66|1150.86|1161.9|1151.1|1161.9|1151.1|1161.66|1150.86|2
1648648240000|2022-03-30 13:50:40|1162.35|1151.55|1162.35|1151.55|1162.35|1151.55|1162.35|1151.55|1
1648648250000|2022-03-30 13:50:50|1161.9|1151.1|1161.9|1151.1|1161.9|1151.1|1161.9|1151.1|1
1648648260000|2022-03-30 13:51:00|1162.35|1151.55|1162.35|1151.55|1162.35|1151.55|1162.35|1151.55|1
1648648270000|2022-03-30 13:51:10|1161.9|1151.1|1161.9|1151.1|1161.9|1151.1|1161.9|1151.1|1
1648648290000|2022-03-30 13:51:30|1160.9|1150.1|1160.9|1150.1|1160.9|1150.1|1160.9|1150.1|1
1648648300000|2022-03-30 13:51:40|1160.75|1149.95|1160.75|1149.95|1160.75|1149.95|1160.75|1149.95|1
1648648320000|2022-03-30 13:52:00|1160.12|1149.32|1160.12|1149.32|1160.12|1149.32|1159.62|1148.82|3
1648648330000|2022-03-30 13:52:10|1160.4|1149.6|1160.4|1149.6|1160.4|1149.6|1160.4|1149.6|1
1648648350000|2022-03-30 13:52:30|1160.5|1149.7|1160.4|1149.6|1160.5|1149.7|1160.4|1149.6|2
1648648360000|2022-03-30 13:52:40|1160.23|1149.43|1159.64|1148.84|1160.23|1149.43|1159.64|1148.84|3
1648648380000|2022-03-30 13:53:00|1159.4|1148.6|1158.9|1148.1|1159.4|1148.6|1158.9|1148.1|2
1648648390000|2022-03-30 13:53:10|1158.4|1147.6|1159.64|1148.84|1159.64|1148.84|1158.4|1147.6|4
1648648400000|2022-03-30 13:53:20|1159.9|1149.1|1159.9|1149.1|1159.9|1149.1|1159.9|1149.1|1
1648648410000|2022-03-30 13:53:30|1159.64|1148.84|1159.64|1148.84|1159.64|1148.84|1159.64|1148.84|1
1648648420000|2022-03-30 13:53:40|1159.9|1149.1|1159.64|1148.84|1159.9|1149.1|1159.64|1148.84|2
1648648430000|2022-03-30 13:53:50|1159.14|1148.34|1158.9|1148.1|1159.14|1148.34|1158.9|1148.1|2
1648648440000|2022-03-30 13:54:00|1157.99|1147.19|1156.99|1146.19|1157.99|1147.19|1156.99|1146.19|3
1648648450000|2022-03-30 13:54:10|1156.49|1145.69|1154.9|1144.1|1156.49|1145.69|1154.9|1144.1|4
1648648460000|2022-03-30 13:54:20|1155.4|1144.6|1156.49|1145.69|1156.49|1145.69|1155.4|1144.6|4
1648648470000|2022-03-30 13:54:30|1155.99|1145.19|1155.9|1145.1|1155.99|1145.19|1155.9|1145.1|2
1648648480000|2022-03-30 13:54:40|1156.4|1145.6|1156.5|1145.7|1156.5|1145.7|1156.4|1145.6|3
1648648490000|2022-03-30 13:54:50|1156.49|1145.69|1156.49|1145.69|1156.5|1145.7|1156.49|1145.69|5
1648648500000|2022-03-30 13:55:00|1155.9|1145.1|1156.4|1145.6|1156.4|1145.6|1155.9|1145.1|2
1648648510000|2022-03-30 13:55:10|1155.9|1145.1|1155.9|1145.1|1155.9|1145.1|1155.9|1145.1|1
1648648540000|2022-03-30 13:55:40|1155.29|1144.49|1154.79|1143.99|1155.29|1144.49|1153.9|1143.1|4
1648648570000|2022-03-30 13:56:10|1154.29|1143.49|1154.29|1143.49|1154.29|1143.49|1153.9|1143.1|3
1648648580000|2022-03-30 13:56:20|1154.79|1143.99|1156.4|1145.6|1156.4|1145.6|1154.79|1143.99|5
1648648590000|2022-03-30 13:56:30|1156.08|1145.28|1155.4|1144.6|1156.08|1145.28|1155.4|1144.6|3
1648648600000|2022-03-30 13:56:40|1155.9|1145.1|1155.9|1145.1|1156.4|1145.6|1155.4|1144.6|6
1648648610000|2022-03-30 13:56:50|1156.4|1145.6|1156.4|1145.6|1156.4|1145.6|1156.4|1145.6|1
1648648630000|2022-03-30 13:57:10|1156.9|1146.1|1157.4|1146.6|1157.4|1146.6|1156.9|1146.1|2
1648648650000|2022-03-30 13:57:30|1157.07|1146.27|1156.9|1146.1|1157.07|1146.27|1156.57|1145.77|3
1648648670000|2022-03-30 13:57:50|1157.4|1146.6|1157.4|1146.6|1157.4|1146.6|1157.4|1146.6|1
1648648680000|2022-03-30 13:58:00|1157.49|1146.69|1157.4|1146.6|1157.49|1146.69|1157.4|1146.6|3
1648648690000|2022-03-30 13:58:10|1156.9|1146.1|1156.9|1146.1|1156.9|1146.1|1156.9|1146.1|1
1648648710000|2022-03-30 13:58:30|1155.9|1145.1|1154.79|1143.99|1155.9|1145.1|1154.79|1143.99|2
1648648720000|2022-03-30 13:58:40|1154.29|1143.49|1153.9|1143.1|1154.29|1143.49|1153.9|1143.1|2
1648648730000|2022-03-30 13:58:50|1154.29|1143.49|1155.17|1144.37|1155.17|1144.37|1154.29|1143.49|2
1648648740000|2022-03-30 13:59:00|1155.29|1144.49|1155.4|1144.6|1155.4|1144.6|1155.29|1144.49|2
1648648750000|2022-03-30 13:59:10|1155.29|1144.49|1154.79|1143.99|1155.29|1144.49|1153.9|1143.1|5
1648648760000|2022-03-30 13:59:20|1155.29|1144.49|1155.4|1144.6|1155.4|1144.6|1155.29|1144.49|2
1648648770000|2022-03-30 13:59:30|1155.9|1145.1|1156.4|1145.6|1156.4|1145.6|1155.9|1145.1|2
1648648780000|2022-03-30 13:59:40|1156.06|1145.26|1155.56|1144.76|1156.06|1145.26|1155.56|1144.76|2
1648648790000|2022-03-30 13:59:50|1155.57|1144.77|1155.57|1144.77|1155.57|1144.77|1155.57|1144.77|1
1648648800000|2022-03-30 14:00:00|1156.07|1145.27|1155.57|1144.77|1156.4|1145.6|1155.57|1144.77|4
1648648810000|2022-03-30 14:00:10|1155.07|1144.27|1154.9|1144.1|1155.07|1144.27|1154.9|1144.1|2
1648648830000|2022-03-30 14:00:30|1155.07|1144.27|1155.07|1144.27|1155.07|1144.27|1155.07|1144.27|1
1648648860000|2022-03-30 14:01:00|1154.9|1144.1|1154.9|1144.1|1154.9|1144.1|1154.9|1144.1|1
1648648880000|2022-03-30 14:01:20|1155.07|1144.27|1155.4|1144.6|1155.4|1144.6|1155.07|1144.27|6
1648648890000|2022-03-30 14:01:30|1155.9|1145.1|1155.9|1145.1|1155.9|1145.1|1155.9|1145.1|1
1648648920000|2022-03-30 14:02:00|1155.4|1144.6|1154.9|1144.1|1155.4|1144.6|1154.9|1144.1|2
1648648940000|2022-03-30 14:02:20|1153.9|1143.1|1153.9|1143.1|1153.9|1143.1|1153.9|1143.1|1
1648648950000|2022-03-30 14:02:30|1152.9|1142.1|1150.9|1140.1|1152.9|1142.1|1150.9|1140.1|2
1648648970000|2022-03-30 14:02:50|1150.4|1139.6|1149.4|1138.6|1150.4|1139.6|1149.4|1138.6|3
1648648980000|2022-03-30 14:03:00|1148.9|1138.1|1148.9|1138.1|1148.9|1138.1|1148.9|1138.1|1
1648649010000|2022-03-30 14:03:30|1148.4|1137.6|1147.9|1137.1|1148.4|1137.6|1147.9|1137.1|2
1648649020000|2022-03-30 14:03:40|1148.07|1137.27|1148.9|1138.1|1148.9|1138.1|1148.07|1137.27|2
1648649030000|2022-03-30 14:03:50|1147.9|1137.1|1146.9|1136.1|1147.9|1137.1|1146.9|1136.1|2
1648649040000|2022-03-30 14:04:00|1147.4|1136.6|1148.4|1137.6|1148.4|1137.6|1147.4|1136.6|3
1648649050000|2022-03-30 14:04:10|1148.9|1138.1|1148.9|1138.1|1148.9|1138.1|1148.9|1138.1|1
1648649060000|2022-03-30 14:04:20|1149.23|1138.43|1151.4|1140.6|1151.4|1140.6|1149.23|1138.43|4
1648649070000|2022-03-30 14:04:30|1151.9|1141.1|1152.91|1142.11|1152.91|1142.11|1151.9|1141.1|3
1648649080000|2022-03-30 14:04:40|1152.76|1141.96|1152.37|1141.57|1152.76|1141.96|1151.87|1141.07|3
1648649100000|2022-03-30 14:05:00|1152.76|1141.96|1153.3|1142.5|1153.3|1142.5|1152.76|1141.96|2
1648649110000|2022-03-30 14:05:10|1153.72|1142.92|1154.22|1143.42|1154.22|1143.42|1153.72|1142.92|2
1648649120000|2022-03-30 14:05:20|1153.72|1142.92|1152.75|1141.95|1153.72|1142.92|1152.75|1141.95|3
1648649130000|2022-03-30 14:05:30|1153.25|1142.45|1153.25|1142.45|1153.25|1142.45|1153.25|1142.45|1
1648649140000|2022-03-30 14:05:40|1153.4|1142.6|1153.4|1142.6|1153.4|1142.6|1153.4|1142.6|1
1648649150000|2022-03-30 14:05:50|1153.6|1142.8|1153.6|1142.8|1153.6|1142.8|1153.6|1142.8|1
1648649160000|2022-03-30 14:06:00|1152.6|1141.8|1152.6|1141.8|1152.6|1141.8|1152.6|1141.8|1
1648649170000|2022-03-30 14:06:10|1151.9|1141.1|1151.9|1141.1|1151.9|1141.1|1151.9|1141.1|1
1648649180000|2022-03-30 14:06:20|1151.4|1140.6|1151.01|1140.21|1151.4|1140.6|1151.01|1140.21|2
1648649190000|2022-03-30 14:06:30|1150.4|1139.6|1149.9|1139.1|1150.4|1139.6|1148.9|1138.1|4
1648649200000|2022-03-30 14:06:40|1149.4|1138.6|1149.4|1138.6|1149.4|1138.6|1149.4|1138.6|1
1648649210000|2022-03-30 14:06:50|1148.9|1138.1|1149.14|1138.34|1149.14|1138.34|1148.63|1137.83|4
1648649220000|2022-03-30 14:07:00|1149.13|1138.33|1148.64|1137.84|1149.13|1138.33|1148.63|1137.83|3
1648649230000|2022-03-30 14:07:10|1148.63|1137.83|1149.4|1138.6|1149.4|1138.6|1148.63|1137.83|3
1648649240000|2022-03-30 14:07:20|1149.81|1139.01|1150.4|1139.6|1150.4|1139.6|1149.81|1139.01|3
1648649250000|2022-03-30 14:07:30|1149.9|1139.1|1149.4|1138.6|1149.9|1139.1|1149.4|1138.6|2
1648649260000|2022-03-30 14:07:40|1149.2|1138.4|1148.7|1137.9|1149.2|1138.4|1148.7|1137.9|2
1648649270000|2022-03-30 14:07:50|1148.2|1137.4|1148.2|1137.4|1148.2|1137.4|1148.2|1137.4|1
1648649280000|2022-03-30 14:08:00|1147.9|1137.1|1148.4|1137.6|1148.4|1137.6|1147.9|1137.1|2
1648649290000|2022-03-30 14:08:10|1148.7|1137.9|1148.7|1137.9|1149.2|1138.4|1148.7|1137.9|3
1648649310000|2022-03-30 14:08:30|1149.2|1138.4|1149.21|1138.41|1149.4|1138.6|1148.7|1137.9|6
1648649320000|2022-03-30 14:08:40|1149.4|1138.6|1148.7|1137.9|1149.4|1138.6|1148.7|1137.9|3
1648649340000|2022-03-30 14:09:00|1148.71|1137.91|1148.9|1138.1|1148.9|1138.1|1148.71|1137.91|2
1648649370000|2022-03-30 14:09:30|1149.9|1139.1|1149.9|1139.1|1149.9|1139.1|1149.9|1139.1|1
1648649400000|2022-03-30 14:10:00|1150.4|1139.6|1152.3|1141.5|1152.3|1141.5|1150.4|1139.6|4
1648649410000|2022-03-30 14:10:10|1153.41|1142.61|1154.22|1143.42|1154.22|1143.42|1153.41|1142.61|3
1648649440000|2022-03-30 14:10:40|1154.9|1144.1|1154.9|1144.1|1154.9|1144.1|1154.9|1144.1|1
1648649480000|2022-03-30 14:11:20|1155.07|1144.27|1155.07|1144.27|1155.07|1144.27|1155.07|1144.27|1
1648649490000|2022-03-30 14:11:30|1155.61|1144.81|1155.94|1145.14|1155.94|1145.14|1155.61|1144.81|2
1648649500000|2022-03-30 14:11:40|1155.82|1145.02|1155.82|1145.02|1155.82|1145.02|1155.82|1145.02|1
1648649510000|2022-03-30 14:11:50|1155.44|1144.64|1155.44|1144.64|1155.44|1144.64|1155.44|1144.64|1
1648649520000|2022-03-30 14:12:00|1155.94|1145.14|1155.94|1145.14|1155.94|1145.14|1155.94|1145.14|1
1648649570000|2022-03-30 14:12:50|1156.1|1145.3|1156.1|1145.3|1156.1|1145.3|1156.1|1145.3|1
1648649590000|2022-03-30 14:13:10|1155.94|1145.14|1155.4|1144.6|1155.94|1145.14|1155.4|1144.6|2
1648649600000|2022-03-30 14:13:20|1154.9|1144.1|1154.9|1144.1|1154.9|1144.1|1154.9|1144.1|1
1648649630000|2022-03-30 14:13:50|1155.4|1144.6|1155.4|1144.6|1155.4|1144.6|1155.4|1144.6|1
1648649640000|2022-03-30 14:14:00|1155.94|1145.14|1157.14|1146.34|1157.14|1146.34|1155.94|1145.14|3
1648649660000|2022-03-30 14:14:20|1157.4|1146.6|1157.4|1146.6|1157.4|1146.6|1157.4|1146.6|1
1648649670000|2022-03-30 14:14:30|1157.9|1147.1|1158.08|1147.28|1158.08|1147.28|1157.9|1147.1|2
1648649690000|2022-03-30 14:14:50|1157.58|1146.78|1157.58|1146.78|1157.58|1146.78|1157.4|1146.6|3
1648649700000|2022-03-30 14:15:00|1158.08|1147.28|1158.4|1147.6|1158.4|1147.6|1158.08|1147.28|2
1648649710000|2022-03-30 14:15:10|1158.74|1147.94|1158.74|1147.94|1158.74|1147.94|1158.74|1147.94|1
1648649720000|2022-03-30 14:15:20|1158.89|1148.09|1158.89|1148.09|1158.89|1148.09|1158.56|1147.76|3
1648649730000|2022-03-30 14:15:30|1158.74|1147.94|1158.4|1147.6|1158.74|1147.94|1158.4|1147.6|2
1648649740000|2022-03-30 14:15:40|1158.51|1147.71|1158.51|1147.71|1158.51|1147.71|1158.51|1147.71|1
1648649750000|2022-03-30 14:15:50|1158.82|1148.02|1158.82|1148.02|1158.82|1148.02|1158.82|1148.02|1
1648649810000|2022-03-30 14:16:50|1159.15|1148.35|1159.15|1148.35|1159.15|1148.35|1159.15|1148.35|1
1648649830000|2022-03-30 14:17:10|1158.82|1148.02|1159.24|1148.44|1159.24|1148.44|1158.82|1148.02|4
1648649840000|2022-03-30 14:17:20|1159.37|1148.57|1159.55|1148.75|1159.55|1148.75|1159.37|1148.57|2
1648649850000|2022-03-30 14:17:30|1159.71|1148.91|1159.55|1148.75|1159.71|1148.91|1159.55|1148.75|2
1648649870000|2022-03-30 14:17:50|1159.9|1149.1|1159.9|1149.1|1159.9|1149.1|1159.9|1149.1|1
1648649920000|2022-03-30 14:18:40|1160.4|1149.6|1160.08|1149.28|1160.9|1150.1|1160.08|1149.28|5
1648649930000|2022-03-30 14:18:50|1160.9|1150.1|1160.9|1150.1|1160.9|1150.1|1160.9|1150.1|1
1648649940000|2022-03-30 14:19:00|1161.9|1151.1|1161.9|1151.1|1161.9|1151.1|1161.9|1151.1|1
1648649950000|2022-03-30 14:19:10|1162.9|1152.1|1162.9|1152.1|1162.9|1152.1|1162.9|1152.1|1
1648649960000|2022-03-30 14:19:20|1162.4|1151.6|1162.9|1152.1|1162.9|1152.1|1161.4|1150.6|6
1648649980000|2022-03-30 14:19:40|1162.87|1152.07|1162.87|1152.07|1162.87|1152.07|1162.87|1152.07|1
1648649990000|2022-03-30 14:19:50|1162.9|1152.1|1163.9|1153.1|1163.9|1153.1|1162.9|1152.1|2
1648650000000|2022-03-30 14:20:00|1162.9|1152.1|1163.51|1152.71|1163.9|1153.1|1162.9|1152.1|3
1648650010000|2022-03-30 14:20:10|1163.9|1153.1|1163.9|1153.1|1163.9|1153.1|1163.9|1153.1|1
1648650020000|2022-03-30 14:20:20|1164.16|1153.36|1164.4|1153.6|1164.4|1153.6|1164.16|1153.36|2
1648650030000|2022-03-30 14:20:30|1164.52|1153.72|1164.4|1153.6|1164.52|1153.72|1164.4|1153.6|2
1648650040000|2022-03-30 14:20:40|1164.3|1153.5|1164.3|1153.5|1164.3|1153.5|1164.3|1153.5|1
1648650050000|2022-03-30 14:20:50|1164.4|1153.6|1164.4|1153.6|1164.4|1153.6|1164.4|1153.6|1
1648650070000|2022-03-30 14:21:10|1163.9|1153.1|1163.9|1153.1|1163.9|1153.1|1163.9|1153.1|1
1648650080000|2022-03-30 14:21:20|1163.51|1152.71|1162.9|1152.1|1163.51|1152.71|1162.9|1152.1|2
1648650090000|2022-03-30 14:21:30|1162.4|1151.6|1162.4|1151.6|1162.4|1151.6|1162.4|1151.6|1
1648650100000|2022-03-30 14:21:40|1162.9|1152.1|1163.4|1152.6|1163.4|1152.6|1162.9|1152.1|2
1648650120000|2022-03-30 14:22:00|1162.9|1152.1|1162.4|1151.6|1162.9|1152.1|1162.4|1151.6|3
1648650130000|2022-03-30 14:22:10|1161.9|1151.1|1161.4|1150.6|1161.9|1151.1|1161.4|1150.6|2
1648650140000|2022-03-30 14:22:20|1161.9|1151.1|1163.4|1152.6|1163.4|1152.6|1161.9|1151.1|4
1648650150000|2022-03-30 14:22:30|1163.82|1153.02|1163.4|1152.6|1163.82|1153.02|1163.4|1152.6|2
1648650170000|2022-03-30 14:22:50|1162.4|1151.6|1163.4|1152.6|1163.4|1152.6|1162.4|1151.6|3
1648650180000|2022-03-30 14:23:00|1163.74|1152.94|1163.9|1153.1|1163.9|1153.1|1163.59|1152.79|4
1648650190000|2022-03-30 14:23:10|1163.4|1152.6|1163.9|1153.1|1163.9|1153.1|1163.4|1152.6|2
1648650210000|2022-03-30 14:23:30|1163.4|1152.6|1163.4|1152.6|1163.4|1152.6|1163.4|1152.6|1
1648650250000|2022-03-30 14:24:10|1162.9|1152.1|1162.4|1151.6|1162.9|1152.1|1162.4|1151.6|2
1648650260000|2022-03-30 14:24:20|1162.5|1151.7|1163.4|1152.6|1163.4|1152.6|1162.5|1151.7|3
1648650290000|2022-03-30 14:24:50|1162.9|1152.1|1162.4|1151.6|1162.9|1152.1|1162.4|1151.6|2
1648650300000|2022-03-30 14:25:00|1162.9|1152.1|1163.4|1152.6|1163.4|1152.6|1162.9|1152.1|2
1648650340000|2022-03-30 14:25:40|1163.26|1152.46|1162.4|1151.6|1163.26|1152.46|1162.4|1151.6|3
1648650360000|2022-03-30 14:26:00|1162.9|1152.1|1163.4|1152.6|1163.4|1152.6|1162.9|1152.1|2
1648650390000|2022-03-30 14:26:30|1162.9|1152.1|1162.4|1151.6|1162.9|1152.1|1162.4|1151.6|2
1648650410000|2022-03-30 14:26:50|1161.9|1151.1|1161.9|1151.1|1161.9|1151.1|1161.4|1150.6|3
1648650420000|2022-03-30 14:27:00|1161.4|1150.6|1161.4|1150.6|1161.4|1150.6|1161.4|1150.6|1
1648650450000|2022-03-30 14:27:30|1160.9|1150.1|1160.9|1150.1|1160.9|1150.1|1160.4|1149.6|3
1648650460000|2022-03-30 14:27:40|1160.4|1149.6|1160.4|1149.6|1160.4|1149.6|1160.4|1149.6|1
1648650480000|2022-03-30 14:28:00|1160.68|1149.88|1161.4|1150.6|1161.4|1150.6|1160.68|1149.88|3
1648650490000|2022-03-30 14:28:10|1161.5|1150.7|1162.4|1151.6|1162.4|1151.6|1161.5|1150.7|3
1648650500000|2022-03-30 14:28:20|1161.4|1150.6|1161.4|1150.6|1161.4|1150.6|1161.4|1150.6|1
1648650510000|2022-03-30 14:28:30|1160.4|1149.6|1160.4|1149.6|1160.9|1150.1|1160.4|1149.6|3
1648650520000|2022-03-30 14:28:40|1160.67|1149.87|1161.4|1150.6|1161.4|1150.6|1160.67|1149.87|3
1648650530000|2022-03-30 14:28:50|1160.9|1150.1|1160.4|1149.6|1160.9|1150.1|1160.4|1149.6|2
1648650540000|2022-03-30 14:29:00|1160.9|1150.1|1161.4|1150.6|1161.4|1150.6|1160.9|1150.1|2
1648650600000|2022-03-30 14:30:00|1160.4|1149.6|1160.9|1150.1|1160.9|1150.1|1160.4|1149.6|2
1648650610000|2022-03-30 14:30:10|1161.4|1150.6|1162.4|1151.6|1162.4|1151.6|1161.4|1150.6|4
1648650620000|2022-03-30 14:30:20|1161.4|1150.6|1161.4|1150.6|1161.4|1150.6|1161.4|1150.6|1
1648650640000|2022-03-30 14:30:40|1160.4|1149.6|1161.29|1150.49|1161.29|1150.49|1160.4|1149.6|3
1648650650000|2022-03-30 14:30:50|1161.4|1150.6|1161.4|1150.6|1161.4|1150.6|1161.4|1150.6|1
1648650660000|2022-03-30 14:31:00|1160.9|1150.1|1160.4|1149.6|1160.9|1150.1|1160.4|1149.6|3
1648650740000|2022-03-30 14:32:20|1160.32|1149.52|1160.19|1149.39|1160.32|1149.52|1160.19|1149.39|2
1648650750000|2022-03-30 14:32:30|1160.18|1149.38|1160.18|1149.38|1160.19|1149.39|1160.18|1149.38|5
1648650770000|2022-03-30 14:32:50|1160.19|1149.39|1160.04|1149.24|1160.19|1149.39|1160.03|1149.23|14
1648650780000|2022-03-30 14:33:00|1160.03|1149.23|1160.04|1149.24|1160.04|1149.24|1160.03|1149.23|8
1648650790000|2022-03-30 14:33:10|1160.03|1149.23|1160.04|1149.24|1160.05|1149.25|1160.03|1149.23|10
1648650800000|2022-03-30 14:33:20|1159.78|1148.98|1158.9|1148.1|1159.78|1148.98|1158.9|1148.1|3
1648650820000|2022-03-30 14:33:40|1158.75|1147.95|1157.9|1147.1|1158.75|1147.95|1157.9|1147.1|2
1648650840000|2022-03-30 14:34:00|1158.26|1147.46|1159.24|1148.44|1159.24|1148.44|1158.26|1147.46|2
1648650850000|2022-03-30 14:34:10|1159.42|1148.62|1159.42|1148.62|1159.42|1148.62|1159.42|1148.62|1
1648650860000|2022-03-30 14:34:20|1159.92|1149.12|1160.4|1149.6|1160.4|1149.6|1159.92|1149.12|2
1648650880000|2022-03-30 14:34:40|1160.62|1149.82|1160.4|1149.6|1160.62|1149.82|1160.4|1149.6|2
1648650890000|2022-03-30 14:34:50|1159.9|1149.1|1159.53|1148.73|1159.9|1149.1|1159.53|1148.73|2
1648650900000|2022-03-30 14:35:00|1159.8|1149|1159.8|1149|1159.8|1149|1159.8|1149|1
1648650910000|2022-03-30 14:35:10|1160.03|1149.23|1160.4|1149.6|1160.4|1149.6|1160.03|1149.23|2
1648650920000|2022-03-30 14:35:20|1159.9|1149.1|1159.9|1149.1|1159.9|1149.1|1159.9|1149.1|1
1648650980000|2022-03-30 14:36:20|1160.11|1149.31|1161.4|1150.6|1161.4|1150.6|1160.11|1149.31|3
1648650990000|2022-03-30 14:36:30|1161.57|1150.77|1161.4|1150.6|1162.07|1151.27|1161.4|1150.6|3
1648651000000|2022-03-30 14:36:40|1161.64|1150.84|1161.9|1151.1|1161.9|1151.1|1161.4|1150.6|3
1648651010000|2022-03-30 14:36:50|1162.37|1151.57|1162.4|1151.6|1162.4|1151.6|1162.37|1151.57|2
1648651030000|2022-03-30 14:37:10|1162.9|1152.1|1162.9|1152.1|1162.9|1152.1|1162.9|1152.1|1
1648651060000|2022-03-30 14:37:40|1163.9|1153.1|1163.9|1153.1|1163.9|1153.1|1163.9|1153.1|1
1648651070000|2022-03-30 14:37:50|1164.4|1153.6|1164.4|1153.6|1164.4|1153.6|1164.4|1153.6|1
1648651080000|2022-03-30 14:38:00|1163.4|1152.6|1163.4|1152.6|1163.4|1152.6|1163.4|1152.6|1
1648651090000|2022-03-30 14:38:10|1163.9|1153.1|1163.9|1153.1|1163.9|1153.1|1163.9|1153.1|1
1648651170000|2022-03-30 14:39:30|1164.03|1153.23|1164.03|1153.23|1164.03|1153.23|1164.03|1153.23|1
1648651190000|2022-03-30 14:39:50|1164.29|1153.49|1164.9|1154.1|1164.9|1154.1|1164.29|1153.49|2
1648651220000|2022-03-30 14:40:20|1165.02|1154.22|1165.02|1154.22|1165.02|1154.22|1165.02|1154.22|1
1648651230000|2022-03-30 14:40:30|1164.66|1153.86|1164.66|1153.86|1164.66|1153.86|1164.66|1153.86|1
1648651250000|2022-03-30 14:40:50|1164.78|1153.98|1165.02|1154.22|1165.02|1154.22|1164.78|1153.98|2
1648651260000|2022-03-30 14:41:00|1165.23|1154.43|1165.52|1154.72|1165.9|1155.1|1165.23|1154.43|3
1648651270000|2022-03-30 14:41:10|1165.02|1154.22|1164.66|1153.86|1165.02|1154.22|1164.66|1153.86|3
1648651280000|2022-03-30 14:41:20|1164.78|1153.98|1165.02|1154.22|1165.02|1154.22|1164.78|1153.98|2
1648651290000|2022-03-30 14:41:30|1164.9|1154.1|1164.66|1153.86|1164.9|1154.1|1164.66|1153.86|2
1648651300000|2022-03-30 14:41:40|1164.91|1154.11|1164.66|1153.86|1164.91|1154.11|1164.66|1153.86|2
1648651310000|2022-03-30 14:41:50|1164.91|1154.11|1165.15|1154.35|1165.15|1154.35|1164.91|1154.11|2
1648651320000|2022-03-30 14:42:00|1164.9|1154.1|1163.9|1153.1|1164.9|1154.1|1163.9|1153.1|3
1648651330000|2022-03-30 14:42:10|1164.16|1153.36|1164.66|1153.86|1164.66|1153.86|1164.16|1153.36|2
1648651340000|2022-03-30 14:42:20|1164.9|1154.1|1164.9|1154.1|1164.9|1154.1|1164.9|1154.1|1
1648651360000|2022-03-30 14:42:40|1164.66|1153.86|1163.4|1152.6|1164.66|1153.86|1163.4|1152.6|4
1648651390000|2022-03-30 14:43:10|1162.4|1151.6|1162.4|1151.6|1162.4|1151.6|1162.4|1151.6|1
1648651410000|2022-03-30 14:43:30|1162.9|1152.1|1163.4|1152.6|1163.4|1152.6|1162.9|1152.1|2
1648651440000|2022-03-30 14:44:00|1163.67|1152.87|1164.4|1153.6|1164.4|1153.6|1163.67|1152.87|3
1648651450000|2022-03-30 14:44:10|1164.9|1154.1|1164.9|1154.1|1164.9|1154.1|1164.9|1154.1|1
1648651470000|2022-03-30 14:44:30|1164.51|1153.71|1164.9|1154.1|1164.9|1154.1|1164.51|1153.71|2
1648651520000|2022-03-30 14:45:20|1164.87|1154.07|1164.9|1154.1|1164.9|1154.1|1164.87|1154.07|2
1648651530000|2022-03-30 14:45:30|1165.08|1154.28|1165.08|1154.28|1165.08|1154.28|1165.08|1154.28|1
1648651550000|2022-03-30 14:45:50|1165.58|1154.78|1165.9|1155.1|1165.9|1155.1|1165.58|1154.78|2
1648651580000|2022-03-30 14:46:20|1166.33|1155.53|1166.48|1155.68|1166.48|1155.68|1166.33|1155.53|2
1648651590000|2022-03-30 14:46:30|1165.9|1155.1|1165.9|1155.1|1165.9|1155.1|1165.9|1155.1|1
1648651630000|2022-03-30 14:47:10|1166.17|1155.37|1166.67|1155.87|1166.67|1155.87|1166.17|1155.37|2
1648651660000|2022-03-30 14:47:40|1166.87|1156.07|1167.1|1156.3|1167.1|1156.3|1166.87|1156.07|2
1648651690000|2022-03-30 14:48:10|1167.25|1156.45|1167.25|1156.45|1167.25|1156.45|1167.25|1156.45|1
1648651710000|2022-03-30 14:48:30|1167.35|1156.55|1167.37|1156.57|1167.37|1156.57|1167.35|1156.55|3
1648651750000|2022-03-30 14:49:10|1167.38|1156.58|1167.88|1157.08|1167.88|1157.08|1167.38|1156.58|2
1648651760000|2022-03-30 14:49:20|1167.52|1156.72|1167.52|1156.72|1167.52|1156.72|1167.52|1156.72|1
1648651770000|2022-03-30 14:49:30|1167.55|1156.75|1167.94|1157.14|1167.94|1157.14|1167.55|1156.75|2
1648651780000|2022-03-30 14:49:40|1167.55|1156.75|1167.52|1156.72|1167.55|1156.75|1167.52|1156.72|2
1648651790000|2022-03-30 14:49:50|1167.62|1156.82|1168.01|1157.21|1168.01|1157.21|1167.62|1156.82|2
1648651800000|2022-03-30 14:50:00|1167.9|1157.1|1167.52|1156.72|1167.9|1157.1|1167.52|1156.72|2
1648651820000|2022-03-30 14:50:20|1166.9|1156.1|1166.9|1156.1|1166.9|1156.1|1166.9|1156.1|1
1648651880000|2022-03-30 14:51:20|1166.4|1155.6|1165.62|1154.82|1166.4|1155.6|1165.62|1154.82|2
1648651890000|2022-03-30 14:51:30|1165.75|1154.95|1165.75|1154.95|1165.75|1154.95|1165.75|1154.95|1
1648651940000|2022-03-30 14:52:20|1166.07|1155.27|1166.22|1155.42|1166.22|1155.42|1165.97|1155.17|3
1648651970000|2022-03-30 14:52:50|1166.4|1155.6|1166.4|1155.6|1166.4|1155.6|1166.4|1155.6|1
1648651990000|2022-03-30 14:53:10|1166.52|1155.72|1167.02|1156.22|1167.02|1156.22|1166.52|1155.72|2
1648652040000|2022-03-30 14:54:00|1166.9|1156.1|1166.9|1156.1|1166.9|1156.1|1166.9|1156.1|1
1648652070000|2022-03-30 14:54:30|1167.02|1156.22|1167.22|1156.42|1167.22|1156.42|1167.02|1156.22|2
1648652090000|2022-03-30 14:54:50|1166.9|1156.1|1166.9|1156.1|1166.9|1156.1|1166.9|1156.1|1
1648652100000|2022-03-30 14:55:00|1165.9|1155.1|1165.54|1154.74|1165.9|1155.1|1165.54|1154.74|2
1648652110000|2022-03-30 14:55:10|1165.04|1154.24|1164.83|1154.03|1165.04|1154.24|1164.83|1154.03|2
1648652120000|2022-03-30 14:55:20|1165.12|1154.32|1165.12|1154.32|1165.12|1154.32|1165.12|1154.32|1
1648652130000|2022-03-30 14:55:30|1165.33|1154.53|1164.83|1154.03|1165.33|1154.53|1164.83|1154.03|2
1648652140000|2022-03-30 14:55:40|1165.33|1154.53|1165.33|1154.53|1165.33|1154.53|1165.33|1154.53|1
1648652160000|2022-03-30 14:56:00|1164.83|1154.03|1164.83|1154.03|1164.83|1154.03|1164.83|1154.03|1
1648652170000|2022-03-30 14:56:10|1165.33|1154.53|1165.33|1154.53|1165.33|1154.53|1165.33|1154.53|1
1648652190000|2022-03-30 14:56:30|1164.83|1154.03|1164.83|1154.03|1164.83|1154.03|1164.83|1154.03|1
1648652230000|2022-03-30 14:57:10|1165.33|1154.53|1165.33|1154.53|1165.33|1154.53|1165.33|1154.53|1
1648652240000|2022-03-30 14:57:20|1164.83|1154.03|1163.9|1153.1|1164.83|1154.03|1163.9|1153.1|2
1648652270000|2022-03-30 14:57:50|1164.01|1153.21|1164.9|1154.1|1164.9|1154.1|1163.9|1153.1|3
1648652280000|2022-03-30 14:58:00|1163.9|1153.1|1163.4|1152.6|1163.9|1153.1|1163.4|1152.6|2
1648652290000|2022-03-30 14:58:10|1162.9|1152.1|1160.9|1150.1|1162.9|1152.1|1160.9|1150.1|3
1648652300000|2022-03-30 14:58:20|1159.9|1149.1|1161.53|1150.73|1161.53|1150.73|1159.9|1149.1|4
1648652310000|2022-03-30 14:58:30|1161.71|1150.91|1161.9|1151.1|1161.9|1151.1|1161.71|1150.91|2
1648652340000|2022-03-30 14:59:00|1161.71|1150.91|1160.9|1150.1|1161.71|1150.91|1160.9|1150.1|2
1648652350000|2022-03-30 14:59:10|1159.9|1149.1|1159.86|1149.06|1159.9|1149.1|1159.86|1149.06|2
1648652370000|2022-03-30 14:59:30|1160.18|1149.38|1159.86|1149.06|1160.18|1149.38|1159.86|1149.06|2
1648652390000|2022-03-30 14:59:50|1160.18|1149.38|1160.18|1149.38|1160.18|1149.38|1160.18|1149.38|1
1648652400000|2022-03-30 15:00:00|1159.86|1149.06|1158.9|1148.1|1159.86|1149.06|1158.9|1148.1|2
1648652410000|2022-03-30 15:00:10|1159.4|1148.6|1159.86|1149.06|1159.86|1149.06|1159.4|1148.6|2
1648652420000|2022-03-30 15:00:20|1160.18|1149.38|1160.18|1149.38|1160.18|1149.38|1160.18|1149.38|1
1648652430000|2022-03-30 15:00:30|1160.36|1149.56|1162.4|1151.6|1162.4|1151.6|1160.36|1149.56|5
1648652440000|2022-03-30 15:00:40|1163.4|1152.6|1161.9|1151.1|1163.4|1152.6|1161.9|1151.1|3
1648652450000|2022-03-30 15:00:50|1160.9|1150.1|1160.9|1150.1|1160.9|1150.1|1160.9|1150.1|1
1648652460000|2022-03-30 15:01:00|1160.4|1149.6|1159.86|1149.06|1160.4|1149.6|1158.9|1148.1|5
1648652490000|2022-03-30 15:01:30|1160.36|1149.56|1160.36|1149.56|1160.36|1149.56|1160.36|1149.56|1
1648652500000|2022-03-30 15:01:40|1159.86|1149.06|1159.86|1149.06|1159.86|1149.06|1159.86|1149.06|1
1648652530000|2022-03-30 15:02:10|1159.36|1148.56|1158.9|1148.1|1159.36|1148.56|1158.9|1148.1|2
1648652540000|2022-03-30 15:02:20|1157.9|1147.1|1157.9|1147.1|1157.9|1147.1|1157.9|1147.1|1
1648652590000|2022-03-30 15:03:10|1158.12|1147.32|1158.62|1147.82|1158.62|1147.82|1158.12|1147.32|2
1648652620000|2022-03-30 15:03:40|1157.9|1147.1|1157.9|1147.1|1157.9|1147.1|1157.9|1147.1|1
1648652630000|2022-03-30 15:03:50|1157.4|1146.6|1156.9|1146.1|1157.4|1146.6|1156.9|1146.1|2
1648652660000|2022-03-30 15:04:20|1155.9|1145.1|1155.9|1145.1|1155.9|1145.1|1155.9|1145.1|1
1648652670000|2022-03-30 15:04:30|1155.29|1144.49|1154.79|1143.99|1155.29|1144.49|1154.79|1143.99|2
1648652690000|2022-03-30 15:04:50|1153.9|1143.1|1154.49|1143.69|1154.49|1143.69|1153.74|1142.94|4
1648652700000|2022-03-30 15:05:00|1154.77|1143.97|1155.23|1144.43|1155.4|1144.6|1154.77|1143.97|4
1648652710000|2022-03-30 15:05:10|1154.9|1144.1|1154.49|1143.69|1154.9|1144.1|1154.49|1143.69|2
1648652750000|2022-03-30 15:05:50|1153.9|1143.1|1153.9|1143.1|1153.9|1143.1|1153.9|1143.1|1
1648652780000|2022-03-30 15:06:20|1153.99|1143.19|1153.99|1143.19|1153.99|1143.19|1153.99|1143.19|1
1648652790000|2022-03-30 15:06:30|1152.9|1142.1|1152.9|1142.1|1152.9|1142.1|1152.9|1142.1|1
1648652820000|2022-03-30 15:07:00|1151.9|1141.1|1152.4|1141.6|1152.4|1141.6|1151.9|1141.1|2
1648652840000|2022-03-30 15:07:20|1152.9|1142.1|1152.9|1142.1|1152.9|1142.1|1152.9|1142.1|1
1648652870000|2022-03-30 15:07:50|1151.9|1141.1|1151.9|1141.1|1151.9|1141.1|1151.9|1141.1|1
1648652890000|2022-03-30 15:08:10|1150.9|1140.1|1150.9|1140.1|1150.9|1140.1|1150.9|1140.1|1
1648652910000|2022-03-30 15:08:30|1151.32|1140.52|1151.82|1141.02|1151.82|1141.02|1151.32|1140.52|2
1648652940000|2022-03-30 15:09:00|1150.9|1140.1|1150.9|1140.1|1150.9|1140.1|1150.9|1140.1|1
1648653020000|2022-03-30 15:10:20|1151.54|1140.74|1151.82|1141.02|1151.82|1141.02|1151.54|1140.74|2
1648653030000|2022-03-30 15:10:30|1151.4|1140.6|1151.4|1140.6|1151.4|1140.6|1151.4|1140.6|1
1648653050000|2022-03-30 15:10:50|1151.59|1140.79|1152.4|1141.6|1152.4|1141.6|1151.59|1140.79|4
1648653060000|2022-03-30 15:11:00|1151.9|1141.1|1151.4|1140.6|1151.9|1141.1|1151.4|1140.6|3
1648653070000|2022-03-30 15:11:10|1150.64|1139.84|1150.64|1139.84|1150.64|1139.84|1150.64|1139.84|1
1648653080000|2022-03-30 15:11:20|1149.9|1139.1|1150.4|1139.6|1150.4|1139.6|1149.9|1139.1|2
1648653090000|2022-03-30 15:11:30|1150.64|1139.84|1150.64|1139.84|1150.64|1139.84|1150.64|1139.84|1
1648653130000|2022-03-30 15:12:10|1151.14|1140.34|1151.4|1140.6|1151.4|1140.6|1151.14|1140.34|2
1648653140000|2022-03-30 15:12:20|1150.9|1140.1|1150.64|1139.84|1150.9|1140.1|1150.64|1139.84|2
1648653200000|2022-03-30 15:13:20|1150.9|1140.1|1150.9|1140.1|1150.9|1140.1|1150.9|1140.1|1
1648653220000|2022-03-30 15:13:40|1151.58|1140.78|1152.4|1141.6|1152.4|1141.6|1151.58|1140.78|3
1648653230000|2022-03-30 15:13:50|1152.9|1142.1|1152.4|1141.6|1153.4|1142.6|1152.4|1141.6|3
1648653240000|2022-03-30 15:14:00|1152.9|1142.1|1153.4|1142.6|1153.4|1142.6|1152.9|1142.1|2
1648653250000|2022-03-30 15:14:10|1153.9|1143.1|1154.22|1143.42|1154.22|1143.42|1153.9|1143.1|2
1648653270000|2022-03-30 15:14:30|1153.72|1142.92|1153.72|1142.92|1153.72|1142.92|1153.72|1142.92|1
1648653290000|2022-03-30 15:14:50|1153.4|1142.6|1153.4|1142.6|1153.4|1142.6|1153.4|1142.6|1
1648653310000|2022-03-30 15:15:10|1153.66|1142.86|1154.22|1143.42|1154.22|1143.42|1153.66|1142.86|3
1648653320000|2022-03-30 15:15:20|1154.4|1143.6|1154.9|1144.1|1154.9|1144.1|1154.4|1143.6|2
1648653330000|2022-03-30 15:15:30|1154.99|1144.19|1155.94|1145.14|1155.94|1145.14|1154.99|1144.19|3
1648653340000|2022-03-30 15:15:40|1156.64|1145.84|1156.64|1145.84|1156.64|1145.84|1156.64|1145.84|1
1648653350000|2022-03-30 15:15:50|1157.9|1147.1|1157.9|1147.1|1157.9|1147.1|1157.9|1147.1|1
1648653360000|2022-03-30 15:16:00|1157.4|1146.6|1157.14|1146.34|1157.4|1146.6|1157.14|1146.34|2
1648653400000|2022-03-30 15:16:40|1157.9|1147.1|1157.9|1147.1|1157.9|1147.1|1157.9|1147.1|1
1648653410000|2022-03-30 15:16:50|1157.4|1146.6|1157.14|1146.34|1157.4|1146.6|1157.14|1146.34|2
1648653430000|2022-03-30 15:17:10|1156.79|1145.99|1156.49|1145.69|1156.79|1145.99|1156.49|1145.69|3
1648653440000|2022-03-30 15:17:20|1155.99|1145.19|1156.4|1145.6|1156.4|1145.6|1155.53|1144.73|4
1648653470000|2022-03-30 15:17:50|1156.64|1145.84|1157.14|1146.34|1157.14|1146.34|1156.64|1145.84|2
1648653500000|2022-03-30 15:18:20|1156.9|1146.1|1156.9|1146.1|1156.9|1146.1|1156.9|1146.1|1
1648653510000|2022-03-30 15:18:30|1157.14|1146.34|1157.14|1146.34|1157.14|1146.34|1157.14|1146.34|1
1648653530000|2022-03-30 15:18:50|1156.9|1146.1|1156.9|1146.1|1156.9|1146.1|1156.9|1146.1|1
1648653550000|2022-03-30 15:19:10|1156.4|1145.6|1156.4|1145.6|1156.4|1145.6|1156.4|1145.6|1
1648653570000|2022-03-30 15:19:30|1156.9|1146.1|1156.9|1146.1|1156.9|1146.1|1156.9|1146.1|1
1648653590000|2022-03-30 15:19:50|1157.14|1146.34|1157.14|1146.34|1157.14|1146.34|1157.14|1146.34|1
1648653600000|2022-03-30 15:20:00|1156.9|1146.1|1156.9|1146.1|1156.9|1146.1|1156.9|1146.1|1
1648653610000|2022-03-30 15:20:10|1157.14|1146.34|1157.14|1146.34|1157.14|1146.34|1157.14|1146.34|1
1648653620000|2022-03-30 15:20:20|1157.9|1147.1|1157.9|1147.1|1157.9|1147.1|1157.9|1147.1|1
1648653630000|2022-03-30 15:20:30|1158.08|1147.28|1158.21|1147.41|1158.21|1147.41|1158.08|1147.28|2
1648653650000|2022-03-30 15:20:50|1157.9|1147.1|1157.9|1147.1|1157.9|1147.1|1157.9|1147.1|1
1648653670000|2022-03-30 15:21:10|1157.4|1146.6|1157.4|1146.6|1157.4|1146.6|1157.4|1146.6|1
1648653680000|2022-03-30 15:21:20|1156.4|1145.6|1156.9|1146.1|1156.9|1146.1|1156.4|1145.6|2
1648653690000|2022-03-30 15:21:30|1157.4|1146.6|1157.4|1146.6|1157.4|1146.6|1157.4|1146.6|1
1648653700000|2022-03-30 15:21:40|1156.9|1146.1|1156.4|1145.6|1156.9|1146.1|1156.4|1145.6|2
1648653760000|2022-03-30 15:22:40|1155.9|1145.1|1155.9|1145.1|1155.9|1145.1|1155.9|1145.1|1
1648653780000|2022-03-30 15:23:00|1156.4|1145.6|1156.4|1145.6|1156.4|1145.6|1156.4|1145.6|1
1648653840000|2022-03-30 15:24:00|1156.74|1145.94|1157.4|1146.6|1157.4|1146.6|1156.74|1145.94|3
1648653850000|2022-03-30 15:24:10|1157.58|1146.78|1158.08|1147.28|1158.08|1147.28|1157.58|1146.78|2
1648653890000|2022-03-30 15:24:50|1158.4|1147.6|1158.4|1147.6|1158.4|1147.6|1158.4|1147.6|1
1648653900000|2022-03-30 15:25:00|1158.51|1147.71|1158.69|1147.89|1158.69|1147.89|1158.51|1147.71|2
1648653910000|2022-03-30 15:25:10|1158.19|1147.39|1157.9|1147.1|1158.19|1147.39|1157.9|1147.1|2
1648653920000|2022-03-30 15:25:20|1156.9|1146.1|1156.4|1145.6|1156.9|1146.1|1156.4|1145.6|2
1648653940000|2022-03-30 15:25:40|1156.05|1145.25|1155.29|1144.49|1156.05|1145.25|1155.29|1144.49|3
1648653950000|2022-03-30 15:25:50|1154.79|1143.99|1154.79|1143.99|1154.79|1143.99|1154.79|1143.99|1
1648653970000|2022-03-30 15:26:10|1154.4|1143.6|1152.9|1142.1|1154.4|1143.6|1152.9|1142.1|3
1648653980000|2022-03-30 15:26:20|1152.4|1141.6|1149.9|1139.1|1152.4|1141.6|1149.9|1139.1|4
1648653990000|2022-03-30 15:26:30|1150.4|1139.6|1149.9|1139.1|1150.64|1139.84|1149.9|1139.1|3
1648654000000|2022-03-30 15:26:40|1149.4|1138.6|1148.9|1138.1|1149.4|1138.6|1148.9|1138.1|2
1648654010000|2022-03-30 15:26:50|1149.4|1138.6|1149.9|1139.1|1149.9|1139.1|1149.4|1138.6|2
1648654020000|2022-03-30 15:27:00|1149.13|1138.33|1148.63|1137.83|1149.13|1138.33|1148.63|1137.83|2
1648654030000|2022-03-30 15:27:10|1149.13|1138.33|1148.63|1137.83|1149.4|1138.6|1148.63|1137.83|4
1648654050000|2022-03-30 15:27:30|1149.13|1138.33|1149.13|1138.33|1149.13|1138.33|1149.13|1138.33|1
1648654060000|2022-03-30 15:27:40|1149.4|1138.6|1149.4|1138.6|1149.4|1138.6|1149.4|1138.6|1
1648654070000|2022-03-30 15:27:50|1149.51|1138.71|1149.51|1138.71|1149.51|1138.71|1149.51|1138.71|1
1648654080000|2022-03-30 15:28:00|1149.4|1138.6|1149.4|1138.6|1149.4|1138.6|1149.4|1138.6|1
1648654110000|2022-03-30 15:28:30|1148.9|1138.1|1148.65|1137.85|1148.9|1138.1|1148.65|1137.85|2
1648654120000|2022-03-30 15:28:40|1147.9|1137.1|1147.9|1137.1|1147.9|1137.1|1147.9|1137.1|1
1648654130000|2022-03-30 15:28:50|1148.4|1137.6|1149.4|1138.6|1149.4|1138.6|1148.4|1137.6|4
1648654140000|2022-03-30 15:29:00|1149.57|1138.77|1150.4|1139.6|1150.4|1139.6|1149.57|1138.77|4
1648654150000|2022-03-30 15:29:10|1150.9|1140.1|1151.4|1140.6|1151.4|1140.6|1150.9|1140.1|2
1648654160000|2022-03-30 15:29:20|1151.9|1141.1|1152.4|1141.6|1152.4|1141.6|1151.9|1141.1|2
1648654190000|2022-03-30 15:29:50|1151.9|1141.1|1151.5|1140.7|1151.9|1141.1|1151.5|1140.7|2
1648654200000|2022-03-30 15:30:00|1151.02|1140.22|1149.52|1138.72|1151.02|1140.22|1149.52|1138.72|4
1648654210000|2022-03-30 15:30:10|1149.4|1138.6|1149.4|1138.6|1149.4|1138.6|1149.4|1138.6|1
1648654220000|2022-03-30 15:30:20|1148.9|1138.1|1148.63|1137.83|1148.9|1138.1|1148.63|1137.83|2
1648654230000|2022-03-30 15:30:30|1149.13|1138.33|1149.13|1138.33|1149.13|1138.33|1149.13|1138.33|1
1648654240000|2022-03-30 15:30:40|1149.4|1138.6|1149.55|1138.75|1149.55|1138.75|1149.4|1138.6|2
1648654250000|2022-03-30 15:30:50|1150.05|1139.25|1151.4|1140.6|1151.4|1140.6|1150.05|1139.25|4
1648654260000|2022-03-30 15:31:00|1151.9|1141.1|1152.4|1141.6|1152.4|1141.6|1151.9|1141.1|2
1648654270000|2022-03-30 15:31:10|1152.8|1142|1152.8|1142|1152.8|1142|1152.8|1142|1
1648654280000|2022-03-30 15:31:20|1153.3|1142.5|1153.3|1142.5|1153.3|1142.5|1153.3|1142.5|1
1648654330000|2022-03-30 15:32:10|1152.9|1142.1|1152.57|1141.77|1152.9|1142.1|1152.57|1141.77|2
1648654370000|2022-03-30 15:32:50|1152.96|1142.16|1152.96|1142.16|1152.96|1142.16|1152.96|1142.16|1
1648654380000|2022-03-30 15:33:00|1153.3|1142.5|1153.3|1142.5|1153.3|1142.5|1153.3|1142.5|1
1648654420000|2022-03-30 15:33:40|1153.9|1143.1|1153.9|1143.1|1153.9|1143.1|1153.9|1143.1|1
1648654470000|2022-03-30 15:34:30|1154.9|1144.1|1154.9|1144.1|1154.9|1144.1|1154.9|1144.1|1
1648654480000|2022-03-30 15:34:40|1155.44|1144.64|1155.94|1145.14|1155.94|1145.14|1155.44|1144.64|2
1648654500000|2022-03-30 15:35:00|1156.04|1145.24|1157.14|1146.34|1157.14|1146.34|1156.04|1145.24|4
1648654510000|2022-03-30 15:35:10|1157.9|1147.1|1158.08|1147.28|1158.2|1147.4|1157.9|1147.1|5
1648654520000|2022-03-30 15:35:20|1158.9|1148.1|1159.4|1148.6|1159.4|1148.6|1158.9|1148.1|2
1648654530000|2022-03-30 15:35:30|1159.9|1149.1|1159.9|1149.1|1160.9|1150.1|1159.9|1149.1|6
1648654540000|2022-03-30 15:35:40|1159.4|1148.6|1159.26|1148.46|1159.4|1148.6|1159.26|1148.46|2
1648654560000|2022-03-30 15:36:00|1159.4|1148.6|1160.9|1150.1|1160.9|1150.1|1159.4|1148.6|5
1648654580000|2022-03-30 15:36:20|1160.4|1149.6|1160.4|1149.6|1160.4|1149.6|1160.4|1149.6|1
1648654600000|2022-03-30 15:36:40|1159.72|1148.92|1159.72|1148.92|1159.72|1148.92|1159.72|1148.92|1
1648654620000|2022-03-30 15:37:00|1158.76|1147.96|1158.4|1147.6|1158.76|1147.96|1158.4|1147.6|2
1648654630000|2022-03-30 15:37:10|1158.76|1147.96|1159.9|1149.1|1159.9|1149.1|1158.76|1147.96|4
1648654670000|2022-03-30 15:37:50|1159.4|1148.6|1159.4|1148.6|1159.4|1148.6|1159.4|1148.6|1
1648654680000|2022-03-30 15:38:00|1159.79|1148.99|1160.29|1149.49|1160.29|1149.49|1159.79|1148.99|2
1648654700000|2022-03-30 15:38:20|1159.9|1149.1|1159.9|1149.1|1159.9|1149.1|1159.9|1149.1|1
1648654730000|2022-03-30 15:38:50|1160.46|1149.66|1160.96|1150.16|1160.96|1150.16|1160.46|1149.66|2
1648654760000|2022-03-30 15:39:20|1160.75|1149.95|1160.75|1149.95|1160.75|1149.95|1160.75|1149.95|1
1648654850000|2022-03-30 15:40:50|1160.96|1150.16|1160.96|1150.16|1160.96|1150.16|1160.96|1150.16|1
1648654900000|2022-03-30 15:41:40|1160.75|1149.95|1160.75|1149.95|1160.75|1149.95|1160.75|1149.95|1
1648654940000|2022-03-30 15:42:20|1160.77|1149.97|1161.48|1150.68|1161.48|1150.68|1160.77|1149.97|2
1648654980000|2022-03-30 15:43:00|1160.98|1150.18|1160.98|1150.18|1160.98|1150.18|1160.98|1150.18|1
1648654990000|2022-03-30 15:43:10|1161|1150.2|1161.5|1150.7|1161.5|1150.7|1161|1150.2|2
1648655010000|2022-03-30 15:43:30|1161.9|1151.1|1161.9|1151.1|1161.9|1151.1|1161.9|1151.1|1
1648655040000|2022-03-30 15:44:00|1162.29|1151.49|1162.4|1151.6|1162.4|1151.6|1162.29|1151.49|3
1648655050000|2022-03-30 15:44:10|1162.9|1152.1|1163.01|1152.21|1163.4|1152.6|1162.9|1152.1|4
1648655070000|2022-03-30 15:44:30|1162.9|1152.1|1162.9|1152.1|1162.9|1152.1|1162.9|1152.1|1
1648655080000|2022-03-30 15:44:40|1163.15|1152.35|1163.51|1152.71|1163.51|1152.71|1163.15|1152.35|2
1648655090000|2022-03-30 15:44:50|1163.9|1153.1|1163.9|1153.1|1163.9|1153.1|1163.9|1153.1|1
1648655110000|2022-03-30 15:45:10|1164.07|1153.27|1163.9|1153.1|1164.29|1153.49|1163.9|1153.1|3
1648655140000|2022-03-30 15:45:40|1164.4|1153.6|1164.4|1153.6|1164.4|1153.6|1164.4|1153.6|1
1648655220000|2022-03-30 15:47:00|1164.95|1154.15|1165.45|1154.65|1165.45|1154.65|1164.95|1154.15|2
1648655230000|2022-03-30 15:47:10|1165.48|1154.68|1165.99|1155.19|1165.99|1155.19|1165.48|1154.68|4
1648655240000|2022-03-30 15:47:20|1165.74|1154.94|1165.65|1154.85|1165.74|1154.94|1164.9|1154.1|4
1648655280000|2022-03-30 15:48:00|1165.4|1154.6|1164.9|1154.1|1165.4|1154.6|1164.9|1154.1|2
1648655290000|2022-03-30 15:48:10|1165.4|1154.6|1165.4|1154.6|1165.4|1154.6|1165.4|1154.6|1
1648655300000|2022-03-30 15:48:20|1165.96|1155.16|1165.96|1155.16|1165.96|1155.16|1165.96|1155.16|1
1648655310000|2022-03-30 15:48:30|1166.17|1155.37|1166.17|1155.37|1166.17|1155.37|1166.17|1155.37|1
1648655330000|2022-03-30 15:48:50|1166.4|1155.6|1166.4|1155.6|1166.4|1155.6|1166.4|1155.6|1
1648655380000|2022-03-30 15:49:40|1166.9|1156.1|1167.36|1156.56|1167.36|1156.56|1166.9|1156.1|2
1648655390000|2022-03-30 15:49:50|1167.37|1156.57|1167.37|1156.57|1167.37|1156.57|1167.37|1156.57|1
1648655400000|2022-03-30 15:50:00|1167.49|1156.69|1167.49|1156.69|1167.49|1156.69|1167.49|1156.69|1
1648655410000|2022-03-30 15:50:10|1166.9|1156.1|1167.49|1156.69|1167.49|1156.69|1166.9|1156.1|3
1648655460000|2022-03-30 15:51:00|1167.52|1156.72|1167.52|1156.72|1167.52|1156.72|1167.52|1156.72|1
1648655500000|2022-03-30 15:51:40|1167.63|1156.83|1168.01|1157.21|1168.01|1157.21|1167.63|1156.83|2
1648655520000|2022-03-30 15:52:00|1167.9|1157.1|1167.52|1156.72|1167.9|1157.1|1167.52|1156.72|2
1648655540000|2022-03-30 15:52:20|1167.11|1156.31|1167.02|1156.22|1167.11|1156.31|1167.02|1156.22|2
1648655550000|2022-03-30 15:52:30|1167.11|1156.31|1167.11|1156.31|1167.11|1156.31|1167.11|1156.31|1
1648655590000|2022-03-30 15:53:10|1167.5|1156.7|1167.5|1156.7|1167.5|1156.7|1167.5|1156.7|1
1648655640000|2022-03-30 15:54:00|1167.75|1156.95|1168.16|1157.36|1168.16|1157.36|1167.75|1156.95|2
1648655660000|2022-03-30 15:54:20|1167.9|1157.1|1167.4|1156.6|1167.9|1157.1|1167.4|1156.6|3
1648655670000|2022-03-30 15:54:30|1167.9|1157.1|1167.9|1157.1|1167.9|1157.1|1167.9|1157.1|1
1648655680000|2022-03-30 15:54:40|1168.4|1157.6|1168.9|1158.1|1168.9|1158.1|1168.4|1157.6|2
1648655710000|2022-03-30 15:55:10|1168.59|1157.79|1168.55|1157.75|1168.59|1157.79|1168.55|1157.75|2
1648655750000|2022-03-30 15:55:50|1168.9|1158.1|1168.9|1158.1|1168.9|1158.1|1168.9|1158.1|1
1648655800000|2022-03-30 15:56:40|1168.49|1157.69|1168.33|1157.53|1168.49|1157.69|1168.33|1157.53|2
1648655820000|2022-03-30 15:57:00|1168.9|1158.1|1168.9|1158.1|1168.9|1158.1|1168.9|1158.1|1
1648655830000|2022-03-30 15:57:10|1169.4|1158.6|1169.9|1159.1|1169.9|1159.1|1169.4|1158.6|2
1648655900000|2022-03-30 15:58:20|1169.84|1159.04|1169.84|1159.04|1169.84|1159.04|1169.84|1159.04|1
1648655930000|2022-03-30 15:58:50|1169.9|1159.1|1169.9|1159.1|1169.9|1159.1|1169.9|1159.1|1
1648655970000|2022-03-30 15:59:30|1170.03|1159.23|1170.03|1159.23|1170.03|1159.23|1170.03|1159.23|1
1648655980000|2022-03-30 15:59:40|1169.9|1159.1|1169.9|1159.1|1169.9|1159.1|1169.9|1159.1|1
1648656000000|2022-03-30 16:00:00|1170.03|1159.23|1170.03|1159.23|1170.03|1159.23|1170.03|1159.23|1
1648656010000|2022-03-30 16:00:10|1170.22|1159.42|1170.22|1159.42|1170.22|1159.42|1170.22|1159.42|1
1648656030000|2022-03-30 16:00:30|1169.9|1159.1|1169.9|1159.1|1169.9|1159.1|1169.9|1159.1|1
1648656040000|2022-03-30 16:00:40|1170.11|1159.31|1170.11|1159.31|1170.11|1159.31|1170.11|1159.31|1
1648656060000|2022-03-30 16:01:00|1170.03|1159.23|1170.22|1159.42|1170.22|1159.42|1170.03|1159.23|2
1648656090000|2022-03-30 16:01:30|1170.27|1159.47|1170.27|1159.47|1170.27|1159.47|1170.27|1159.47|1
1648656100000|2022-03-30 16:01:40|1170.77|1159.97|1170.77|1159.97|1170.77|1159.97|1170.77|1159.97|1
1648656110000|2022-03-30 16:01:50|1170.79|1159.99|1170.79|1159.99|1170.79|1159.99|1170.79|1159.99|1
1648656130000|2022-03-30 16:02:10|1170.77|1159.97|1170.86|1160.06|1170.86|1160.06|1170.77|1159.97|6
1648656140000|2022-03-30 16:02:20|1170.85|1160.05|1170.77|1159.97|1170.86|1160.06|1170.77|1159.97|4
1648656160000|2022-03-30 16:02:40|1170.9|1160.1|1170.9|1160.1|1170.9|1160.1|1170.9|1160.1|1
1648656190000|2022-03-30 16:03:10|1169.9|1159.1|1169.9|1159.1|1169.9|1159.1|1169.9|1159.1|1
1648656200000|2022-03-30 16:03:20|1170.4|1159.6|1170.4|1159.6|1170.4|1159.6|1170.4|1159.6|1
1648656210000|2022-03-30 16:03:30|1169.9|1159.1|1169.9|1159.1|1169.9|1159.1|1169.9|1159.1|1
1648656220000|2022-03-30 16:03:40|1169.4|1158.6|1168.55|1157.75|1169.4|1158.6|1168.55|1157.75|3
1648656250000|2022-03-30 16:04:10|1168.63|1157.83|1168.87|1158.07|1168.87|1158.07|1168.55|1157.75|3
1648656270000|2022-03-30 16:04:30|1169.2|1158.4|1169.2|1158.4|1169.2|1158.4|1169.2|1158.4|1
1648656280000|2022-03-30 16:04:40|1169.95|1159.15|1169.74|1158.94|1169.95|1159.15|1169.74|1158.94|2
1648656300000|2022-03-30 16:05:00|1169.54|1158.74|1169.56|1158.76|1169.56|1158.76|1169.39|1158.59|3
1648656310000|2022-03-30 16:05:10|1169.4|1158.6|1169.4|1158.6|1169.4|1158.6|1168.9|1158.1|3
1648656320000|2022-03-30 16:05:20|1169.9|1159.1|1169.9|1159.1|1169.9|1159.1|1169.9|1159.1|1
1648656380000|2022-03-30 16:06:20|1169.5|1158.7|1169.5|1158.7|1169.5|1158.7|1169.5|1158.7|1
1648656420000|2022-03-30 16:07:00|1169.9|1159.1|1169.9|1159.1|1169.9|1159.1|1169.9|1159.1|1
1648656450000|2022-03-30 16:07:30|1169.5|1158.7|1169.52|1158.72|1169.52|1158.72|1169.4|1158.6|3
1648656460000|2022-03-30 16:07:40|1169.4|1158.6|1169.13|1158.33|1169.4|1158.6|1169.13|1158.33|2
1648656480000|2022-03-30 16:08:00|1168.63|1157.83|1168.63|1157.83|1168.63|1157.83|1168.63|1157.83|1
1648656500000|2022-03-30 16:08:20|1168.4|1157.6|1167.01|1156.21|1168.4|1157.6|1167.01|1156.21|3
1648656510000|2022-03-30 16:08:30|1166.51|1155.71|1166.51|1155.71|1166.51|1155.71|1166.51|1155.71|1
1648656520000|2022-03-30 16:08:40|1167.01|1156.21|1167.4|1156.6|1167.4|1156.6|1167.01|1156.21|2
1648656530000|2022-03-30 16:08:50|1166.9|1156.1|1166.51|1155.71|1166.9|1156.1|1166.51|1155.71|2
1648656550000|2022-03-30 16:09:10|1166.9|1156.1|1166.9|1156.1|1166.9|1156.1|1166.9|1156.1|1
1648656580000|2022-03-30 16:09:40|1167.4|1156.6|1167.4|1156.6|1167.4|1156.6|1167.4|1156.6|1
1648656600000|2022-03-30 16:10:00|1167.01|1156.21|1166.51|1155.71|1167.01|1156.21|1166.51|1155.71|2
1648656620000|2022-03-30 16:10:20|1166.54|1155.74|1166.51|1155.71|1166.54|1155.74|1166.51|1155.71|2
1648656630000|2022-03-30 16:10:30|1166.4|1155.6|1166.9|1156.1|1166.9|1156.1|1166.4|1155.6|2
1648656640000|2022-03-30 16:10:40|1167.4|1156.6|1167.4|1156.6|1167.4|1156.6|1167.4|1156.6|1
1648656650000|2022-03-30 16:10:50|1167.9|1157.1|1167.4|1156.6|1167.9|1157.1|1167.4|1156.6|2
1648656690000|2022-03-30 16:11:30|1167.77|1156.97|1167.77|1156.97|1167.77|1156.97|1167.77|1156.97|1
1648656700000|2022-03-30 16:11:40|1168.27|1157.47|1167.4|1156.6|1168.27|1157.47|1167.4|1156.6|3
1648656710000|2022-03-30 16:11:50|1166.9|1156.1|1166.4|1155.6|1166.9|1156.1|1166.4|1155.6|2
1648656730000|2022-03-30 16:12:10|1165.9|1155.1|1165.4|1154.6|1165.9|1155.1|1165.4|1154.6|2
1648656740000|2022-03-30 16:12:20|1164.9|1154.1|1164.79|1153.99|1164.9|1154.1|1164.79|1153.99|2
1648656750000|2022-03-30 16:12:30|1164.29|1153.49|1164.29|1153.49|1164.29|1153.49|1164.29|1153.49|1
1648656760000|2022-03-30 16:12:40|1163.86|1153.06|1163.86|1153.06|1163.86|1153.06|1163.86|1153.06|1
1648656790000|2022-03-30 16:13:10|1162.9|1152.1|1162.1|1151.3|1162.9|1152.1|1161.86|1151.06|6
1648656810000|2022-03-30 16:13:30|1162.36|1151.56|1162.36|1151.56|1162.36|1151.56|1162.36|1151.56|1
1648656820000|2022-03-30 16:13:40|1162.9|1152.1|1162.9|1152.1|1162.9|1152.1|1162.9|1152.1|1
1648656840000|2022-03-30 16:14:00|1163.4|1152.6|1165.4|1154.6|1165.4|1154.6|1163.4|1152.6|3
1648656850000|2022-03-30 16:14:10|1165.9|1155.1|1165.9|1155.1|1165.9|1155.1|1165.9|1155.1|1
1648656870000|2022-03-30 16:14:30|1166.4|1155.6|1166.4|1155.6|1166.4|1155.6|1166.4|1155.6|1
1648656890000|2022-03-30 16:14:50|1165.9|1155.1|1165.9|1155.1|1165.9|1155.1|1165.9|1155.1|1
1648656900000|2022-03-30 16:15:00|1166.4|1155.6|1167.17|1156.37|1167.17|1156.37|1166.4|1155.6|3
1648656940000|2022-03-30 16:15:40|1167.9|1157.1|1167.9|1157.1|1167.9|1157.1|1167.9|1157.1|1
1648656960000|2022-03-30 16:16:00|1168.4|1157.6|1168.9|1158.1|1168.9|1158.1|1168.4|1157.6|2
1648657040000|2022-03-30 16:17:20|1168.64|1157.84|1168.4|1157.6|1168.64|1157.84|1168.4|1157.6|2
1648657080000|2022-03-30 16:18:00|1168.9|1158.1|1168.9|1158.1|1168.9|1158.1|1168.9|1158.1|1
1648657110000|2022-03-30 16:18:30|1169.9|1159.1|1169.9|1159.1|1169.9|1159.1|1169.9|1159.1|1
1648657140000|2022-03-30 16:19:00|1169.66|1158.86|1169.4|1158.6|1169.66|1158.86|1169.4|1158.6|2
1648657160000|2022-03-30 16:19:20|1169.9|1159.1|1169.9|1159.1|1169.9|1159.1|1169.9|1159.1|1
1648657300000|2022-03-30 16:21:40|1169.49|1158.69|1169.49|1158.69|1169.49|1158.69|1169.49|1158.69|1
1648657320000|2022-03-30 16:22:00|1169.4|1158.6|1168.4|1157.6|1169.4|1158.6|1168.4|1157.6|4
1648657350000|2022-03-30 16:22:30|1168.9|1158.1|1169.4|1158.6|1169.4|1158.6|1168.9|1158.1|2
1648657370000|2022-03-30 16:22:50|1169.9|1159.1|1169.9|1159.1|1169.9|1159.1|1169.9|1159.1|1
1648657450000|2022-03-30 16:24:10|1169.4|1158.6|1169.4|1158.6|1169.4|1158.6|1169.4|1158.6|1
1648657470000|2022-03-30 16:24:30|1168.9|1158.1|1168.9|1158.1|1168.9|1158.1|1168.9|1158.1|1
1648657510000|2022-03-30 16:25:10|1168.4|1157.6|1168.52|1157.72|1168.52|1157.72|1168.4|1157.6|2
1648657550000|2022-03-30 16:25:50|1169.02|1158.22|1169.4|1158.6|1169.4|1158.6|1169.02|1158.22|2
1648657560000|2022-03-30 16:26:00|1169.02|1158.22|1168.52|1157.72|1169.02|1158.22|1168.52|1157.72|2
1648657570000|2022-03-30 16:26:10|1168.02|1157.22|1167.4|1156.6|1168.02|1157.22|1167.4|1156.6|3
1648657580000|2022-03-30 16:26:20|1167.53|1156.73|1167.4|1156.6|1167.53|1156.73|1167.4|1156.6|2
1648657590000|2022-03-30 16:26:30|1167.01|1156.21|1166.51|1155.71|1167.01|1156.21|1166.51|1155.71|2
1648657660000|2022-03-30 16:27:40|1166.52|1155.72|1166.52|1155.72|1166.52|1155.72|1166.52|1155.72|1
1648657670000|2022-03-30 16:27:50|1166.51|1155.71|1166.51|1155.71|1166.51|1155.71|1166.51|1155.71|1
1648657680000|2022-03-30 16:28:00|1166.4|1155.6|1165.9|1155.1|1166.4|1155.6|1165.9|1155.1|2
1648657690000|2022-03-30 16:28:10|1165.4|1154.6|1166.4|1155.6|1166.4|1155.6|1165.4|1154.6|3
1648657700000|2022-03-30 16:28:20|1166.9|1156.1|1167.4|1156.6|1167.4|1156.6|1166.9|1156.1|2
1648657730000|2022-03-30 16:28:50|1167.9|1157.1|1167.9|1157.1|1167.9|1157.1|1167.9|1157.1|1
1648657740000|2022-03-30 16:29:00|1168.4|1157.6|1168.4|1157.6|1168.4|1157.6|1168.4|1157.6|1
1648657760000|2022-03-30 16:29:20|1167.9|1157.1|1167.9|1157.1|1167.9|1157.1|1167.9|1157.1|1
1648657770000|2022-03-30 16:29:30|1167.4|1156.6|1167.4|1156.6|1167.4|1156.6|1167.4|1156.6|1
1648657780000|2022-03-30 16:29:40|1166.9|1156.1|1166.9|1156.1|1166.9|1156.1|1166.9|1156.1|1
1648657800000|2022-03-30 16:30:00|1167.4|1156.6|1167.9|1157.1|1167.9|1157.1|1167.4|1156.6|2
1648657810000|2022-03-30 16:30:10|1168.52|1157.72|1167.9|1157.1|1168.52|1157.72|1167.9|1157.1|2
1648657820000|2022-03-30 16:30:20|1167.69|1156.89|1167.53|1156.73|1167.69|1156.89|1167.53|1156.73|2
1648657830000|2022-03-30 16:30:30|1167.09|1156.29|1165.4|1154.6|1167.09|1156.29|1165.4|1154.6|5
1648657860000|2022-03-30 16:31:00|1164.9|1154.1|1164.79|1153.99|1164.9|1154.1|1164.79|1153.99|2
1648657870000|2022-03-30 16:31:10|1163.9|1153.1|1163.9|1153.1|1163.9|1153.1|1163.9|1153.1|1
1648657880000|2022-03-30 16:31:20|1163.86|1153.06|1163.86|1153.06|1163.86|1153.06|1163.86|1153.06|1
1648657910000|2022-03-30 16:31:50|1163.36|1152.56|1163.36|1152.56|1163.36|1152.56|1163.36|1152.56|1
1648657920000|2022-03-30 16:32:00|1162.9|1152.1|1163.4|1152.6|1163.4|1152.6|1162.9|1152.1|2
1648657930000|2022-03-30 16:32:10|1163.8|1153|1163.9|1153.1|1163.9|1153.1|1163.8|1153|2
1648657940000|2022-03-30 16:32:20|1163.4|1152.6|1163.4|1152.6|1163.4|1152.6|1163.4|1152.6|1
1648657950000|2022-03-30 16:32:30|1163.02|1152.22|1163.02|1152.22|1163.02|1152.22|1163.02|1152.22|1
1648657970000|2022-03-30 16:32:50|1162.52|1151.72|1162.52|1151.72|1162.52|1151.72|1162.52|1151.72|1
1648657980000|2022-03-30 16:33:00|1162.36|1151.56|1161.86|1151.06|1162.36|1151.56|1161.86|1151.06|2
1648658010000|2022-03-30 16:33:30|1161.9|1151.1|1161.9|1151.1|1161.9|1151.1|1161.9|1151.1|1
1648658030000|2022-03-30 16:33:50|1161.51|1150.71|1161.4|1150.6|1161.51|1150.71|1161.4|1150.6|2
1648658040000|2022-03-30 16:34:00|1161.56|1150.76|1161.56|1150.76|1161.56|1150.76|1161.56|1150.76|1
1648658060000|2022-03-30 16:34:20|1161.84|1151.04|1162.4|1151.6|1162.4|1151.6|1161.84|1151.04|3
1648658090000|2022-03-30 16:34:50|1162.9|1152.1|1162.9|1152.1|1162.9|1152.1|1162.9|1152.1|1
1648658100000|2022-03-30 16:35:00|1163.4|1152.6|1163.4|1152.6|1163.4|1152.6|1163.4|1152.6|1
1648658180000|2022-03-30 16:36:20|1163.9|1153.1|1164.4|1153.6|1164.4|1153.6|1163.9|1153.1|2
1648658210000|2022-03-30 16:36:50|1164.9|1154.1|1164.9|1154.1|1164.9|1154.1|1164.9|1154.1|1
1648658220000|2022-03-30 16:37:00|1165.46|1154.66|1165.96|1155.16|1165.96|1155.16|1165.46|1154.66|2
1648658230000|2022-03-30 16:37:10|1166.4|1155.6|1166.4|1155.6|1166.4|1155.6|1166.4|1155.6|1
1648658240000|2022-03-30 16:37:20|1166.67|1155.87|1167.17|1156.37|1167.17|1156.37|1166.67|1155.87|2
1648658250000|2022-03-30 16:37:30|1166.9|1156.1|1166.4|1155.6|1166.9|1156.1|1166.4|1155.6|2
1648658290000|2022-03-30 16:38:10|1165.9|1155.1|1165.72|1154.92|1165.9|1155.1|1165.72|1154.92|2
1648658310000|2022-03-30 16:38:30|1165.9|1155.1|1165.9|1155.1|1165.9|1155.1|1165.9|1155.1|1
1648658340000|2022-03-30 16:39:00|1166.16|1155.36|1166.16|1155.36|1166.16|1155.36|1166.16|1155.36|1
1648658350000|2022-03-30 16:39:10|1166.66|1155.86|1166.66|1155.86|1166.66|1155.86|1166.66|1155.86|1
1648658390000|2022-03-30 16:39:50|1166.9|1156.1|1166.9|1156.1|1166.9|1156.1|1166.9|1156.1|1
1648658470000|2022-03-30 16:41:10|1167.05|1156.25|1167.55|1156.75|1167.55|1156.75|1167.05|1156.25|2
1648658480000|2022-03-30 16:41:20|1167.96|1157.16|1168.31|1157.51|1168.31|1157.51|1167.96|1157.16|2
1648658500000|2022-03-30 16:41:40|1168.81|1158.01|1169.4|1158.6|1169.4|1158.6|1168.81|1158.01|2
1648658510000|2022-03-30 16:41:50|1169.76|1158.96|1169.9|1159.1|1169.9|1159.1|1169.76|1158.96|2
1648658520000|2022-03-30 16:42:00|1169.4|1158.6|1169.4|1158.6|1169.4|1158.6|1169.4|1158.6|1
1648658530000|2022-03-30 16:42:10|1168.9|1158.1|1168.99|1158.19|1168.99|1158.19|1168.49|1157.69|3
1648658540000|2022-03-30 16:42:20|1169.71|1158.91|1169.9|1159.1|1169.9|1159.1|1169.71|1158.91|2
1648658560000|2022-03-30 16:42:40|1169.4|1158.6|1168.87|1158.07|1169.4|1158.6|1168.87|1158.07|2
1648658570000|2022-03-30 16:42:50|1169.37|1158.57|1169.37|1158.57|1169.37|1158.57|1169.37|1158.57|1
1648658580000|2022-03-30 16:43:00|1168.87|1158.07|1168.87|1158.07|1168.87|1158.07|1168.87|1158.07|1
1648658600000|2022-03-30 16:43:20|1168.4|1157.6|1168.4|1157.6|1168.4|1157.6|1168.4|1157.6|1
1648658610000|2022-03-30 16:43:30|1168.9|1158.1|1169.4|1158.6|1169.4|1158.6|1168.9|1158.1|2
1648658640000|2022-03-30 16:44:00|1169.9|1159.1|1169.9|1159.1|1169.9|1159.1|1169.9|1159.1|1
1648658670000|2022-03-30 16:44:30|1170.4|1159.6|1170.4|1159.6|1170.4|1159.6|1170.4|1159.6|1
1648658710000|2022-03-30 16:45:10|1171.4|1160.6|1171.9|1161.1|1171.9|1161.1|1171.4|1160.6|2
1648658730000|2022-03-30 16:45:30|1171.76|1160.96|1171.76|1160.96|1171.76|1160.96|1171.76|1160.96|1
1648658780000|2022-03-30 16:46:20|1171.26|1160.46|1171.26|1160.46|1171.26|1160.46|1171.26|1160.46|1
1648658800000|2022-03-30 16:46:40|1170.76|1159.96|1169.9|1159.1|1170.76|1159.96|1169.4|1158.6|3
1648658830000|2022-03-30 16:47:10|1170.4|1159.6|1170.4|1159.6|1170.4|1159.6|1170.4|1159.6|1
1648658840000|2022-03-30 16:47:20|1170.9|1160.1|1170.9|1160.1|1170.9|1160.1|1170.9|1160.1|1
1648658850000|2022-03-30 16:47:30|1170.4|1159.6|1170.9|1160.1|1170.9|1160.1|1170.4|1159.6|2
1648658930000|2022-03-30 16:48:50|1171.4|1160.6|1171.9|1161.1|1171.9|1161.1|1171.4|1160.6|2
1648658950000|2022-03-30 16:49:10|1171.6|1160.8|1171.6|1160.8|1171.6|1160.8|1171.6|1160.8|1
1648658960000|2022-03-30 16:49:20|1171.79|1160.99|1171.79|1160.99|1171.79|1160.99|1171.79|1160.99|1
1648659000000|2022-03-30 16:50:00|1170.9|1160.1|1170.9|1160.1|1170.9|1160.1|1170.9|1160.1|1
1648659010000|2022-03-30 16:50:10|1171.1|1160.3|1171.9|1161.1|1171.9|1161.1|1171.1|1160.3|4
1648659020000|2022-03-30 16:50:20|1171.6|1160.8|1171.6|1160.8|1171.6|1160.8|1171.6|1160.8|1
1648659040000|2022-03-30 16:50:40|1171.9|1161.1|1171.9|1161.1|1171.9|1161.1|1171.9|1161.1|1
1648659050000|2022-03-30 16:50:50|1171.6|1160.8|1171.6|1160.8|1171.6|1160.8|1171.6|1160.8|1
1648659080000|2022-03-30 16:51:20|1171.68|1160.88|1172.42|1161.62|1172.42|1161.62|1171.68|1160.88|2
1648659090000|2022-03-30 16:51:30|1171.68|1160.88|1171.68|1160.88|1171.68|1160.88|1171.68|1160.88|1
1648659150000|2022-03-30 16:52:30|1170.9|1160.1|1170.9|1160.1|1170.9|1160.1|1170.9|1160.1|1
1648659190000|2022-03-30 16:53:10|1169.4|1158.6|1169.4|1158.6|1169.4|1158.6|1169.4|1158.6|1
1648659210000|2022-03-30 16:53:30|1168.9|1158.1|1168.9|1158.1|1168.9|1158.1|1168.9|1158.1|1
1648659220000|2022-03-30 16:53:40|1169.09|1158.29|1169.4|1158.6|1169.4|1158.6|1168.9|1158.1|3
1648659250000|2022-03-30 16:54:10|1168.9|1158.1|1168.9|1158.1|1168.9|1158.1|1168.9|1158.1|1
1648659290000|2022-03-30 16:54:50|1167.73|1156.93|1166.9|1156.1|1167.73|1156.93|1166.9|1156.1|3
1648659300000|2022-03-30 16:55:00|1167.73|1156.93|1167.73|1156.93|1167.73|1156.93|1167.73|1156.93|1
1648659310000|2022-03-30 16:55:10|1167.23|1156.43|1166.9|1156.1|1167.23|1156.43|1166.9|1156.1|2
1648659320000|2022-03-30 16:55:20|1165.9|1155.1|1165.9|1155.1|1165.9|1155.1|1165.9|1155.1|1
1648659340000|2022-03-30 16:55:40|1164.9|1154.1|1164.79|1153.99|1164.9|1154.1|1164.79|1153.99|2
1648659360000|2022-03-30 16:56:00|1165.29|1154.49|1165.4|1154.6|1165.4|1154.6|1165.29|1154.49|2
1648659380000|2022-03-30 16:56:20|1164.9|1154.1|1164.79|1153.99|1164.9|1154.1|1164.79|1153.99|2
1648659390000|2022-03-30 16:56:30|1165.29|1154.49|1165.4|1154.6|1165.4|1154.6|1165.29|1154.49|2
1648659410000|2022-03-30 16:56:50|1164.9|1154.1|1164.79|1153.99|1164.9|1154.1|1164.79|1153.99|2
1648659440000|2022-03-30 16:57:20|1163.9|1153.1|1164.79|1153.99|1164.79|1153.99|1163.9|1153.1|3
1648659500000|2022-03-30 16:58:20|1163.9|1153.1|1163.9|1153.1|1163.9|1153.1|1163.9|1153.1|1
1648659510000|2022-03-30 16:58:30|1164.4|1153.6|1164.79|1153.99|1164.79|1153.99|1164.4|1153.6|2
1648659530000|2022-03-30 16:58:50|1164.9|1154.1|1164.9|1154.1|1164.9|1154.1|1164.9|1154.1|1
1648659560000|2022-03-30 16:59:20|1163.9|1153.1|1163.9|1153.1|1163.9|1153.1|1163.9|1153.1|1
1648659600000|2022-03-30 17:00:00|1164.23|1153.43|1164.79|1153.99|1164.79|1153.99|1164.23|1153.43|2
1648659610000|2022-03-30 17:00:10|1164.9|1154.1|1164.9|1154.1|1164.9|1154.1|1164.9|1154.1|1
1648659620000|2022-03-30 17:00:20|1165.4|1154.6|1165.4|1154.6|1165.4|1154.6|1165.4|1154.6|1
1648659640000|2022-03-30 17:00:40|1165.66|1154.86|1166.4|1155.6|1166.4|1155.6|1165.66|1154.86|3
1648659650000|2022-03-30 17:00:50|1166.9|1156.1|1167.4|1156.6|1167.4|1156.6|1166.9|1156.1|2
1648659680000|2022-03-30 17:01:20|1165.9|1155.1|1165.9|1155.1|1165.9|1155.1|1165.9|1155.1|1
1648659700000|2022-03-30 17:01:40|1164.9|1154.1|1164.9|1154.1|1165.66|1154.86|1164.9|1154.1|4
1648659710000|2022-03-30 17:01:50|1165.4|1154.6|1165.66|1154.86|1165.66|1154.86|1165.4|1154.6|2
1648659720000|2022-03-30 17:02:00|1165.9|1155.1|1165.9|1155.1|1165.9|1155.1|1165.9|1155.1|1
1648659730000|2022-03-30 17:02:10|1165.4|1154.6|1165.66|1154.86|1165.66|1154.86|1164.9|1154.1|4
1648659740000|2022-03-30 17:02:20|1166.16|1155.36|1166.4|1155.6|1166.4|1155.6|1166.16|1155.36|2
1648659750000|2022-03-30 17:02:30|1166.9|1156.1|1166.4|1155.6|1167.4|1156.6|1166.4|1155.6|5
1648659760000|2022-03-30 17:02:40|1166.51|1155.71|1167.4|1156.6|1167.4|1156.6|1166.51|1155.71|4
1648659820000|2022-03-30 17:03:40|1167.7|1156.9|1167.7|1156.9|1167.7|1156.9|1167.7|1156.9|1
1648659840000|2022-03-30 17:04:00|1166.9|1156.1|1166.9|1156.1|1166.9|1156.1|1166.9|1156.1|1
1648659870000|2022-03-30 17:04:30|1167.4|1156.6|1167.7|1156.9|1167.7|1156.9|1167.4|1156.6|2
1648659930000|2022-03-30 17:05:30|1167.9|1157.1|1167.9|1157.1|1167.9|1157.1|1167.9|1157.1|1
1648660000000|2022-03-30 17:06:40|1167.4|1156.6|1166.06|1155.26|1167.4|1156.6|1166.06|1155.26|2
1648660010000|2022-03-30 17:06:50|1165.56|1154.76|1165.4|1154.6|1165.56|1154.76|1165.4|1154.6|2
1648660020000|2022-03-30 17:07:00|1165.9|1155.1|1166.4|1155.6|1166.4|1155.6|1165.9|1155.1|2
1648660070000|2022-03-30 17:07:50|1165.9|1155.1|1166.9|1156.1|1166.9|1156.1|1165.4|1154.6|5
1648660090000|2022-03-30 17:08:10|1166.4|1155.6|1166.4|1155.6|1166.4|1155.6|1166.4|1155.6|1
1648660140000|2022-03-30 17:09:00|1166.74|1155.94|1166.74|1155.94|1166.74|1155.94|1166.74|1155.94|1
1648660170000|2022-03-30 17:09:30|1166.9|1156.1|1166.9|1156.1|1166.9|1156.1|1166.9|1156.1|1
1648660180000|2022-03-30 17:09:40|1166.4|1155.6|1166.4|1155.6|1166.4|1155.6|1166.4|1155.6|1
1648660190000|2022-03-30 17:09:50|1165.9|1155.1|1165.9|1155.1|1165.9|1155.1|1165.9|1155.1|1
1648660240000|2022-03-30 17:10:40|1165.4|1154.6|1165.4|1154.6|1165.4|1154.6|1165.4|1154.6|1
1648660270000|2022-03-30 17:11:10|1165.9|1155.1|1165.9|1155.1|1165.9|1155.1|1165.9|1155.1|1
1648660280000|2022-03-30 17:11:20|1166.4|1155.6|1166.4|1155.6|1166.4|1155.6|1166.4|1155.6|1
1648660380000|2022-03-30 17:13:00|1166.9|1156.1|1166.9|1156.1|1166.9|1156.1|1166.9|1156.1|1
1648660390000|2022-03-30 17:13:10|1166.4|1155.6|1166.4|1155.6|1166.4|1155.6|1166.4|1155.6|1
1648660420000|2022-03-30 17:13:40|1166.21|1155.41|1166.21|1155.41|1166.21|1155.41|1166.21|1155.41|1
1648660440000|2022-03-30 17:14:00|1165.71|1154.91|1165.71|1154.91|1165.71|1154.91|1165.71|1154.91|1
1648660490000|2022-03-30 17:14:50|1166.21|1155.41|1166.21|1155.41|1166.21|1155.41|1166.21|1155.41|1
1648660510000|2022-03-30 17:15:10|1165.9|1155.1|1165.9|1155.1|1165.9|1155.1|1165.9|1155.1|1
1648660530000|2022-03-30 17:15:30|1165.71|1154.91|1165.71|1154.91|1165.71|1154.91|1165.71|1154.91|1
1648660540000|2022-03-30 17:15:40|1164.9|1154.1|1164.9|1154.1|1164.9|1154.1|1164.9|1154.1|1
1648660610000|2022-03-30 17:16:50|1164.79|1153.99|1164.79|1153.99|1164.79|1153.99|1164.79|1153.99|1
1648660680000|2022-03-30 17:18:00|1164.29|1153.49|1163.9|1153.1|1164.29|1153.49|1163.9|1153.1|2
1648660690000|2022-03-30 17:18:10|1163.4|1152.6|1163.4|1152.6|1163.4|1152.6|1163.4|1152.6|1
1648660710000|2022-03-30 17:18:30|1162.4|1151.6|1161.9|1151.1|1162.4|1151.6|1161.9|1151.1|2
1648660720000|2022-03-30 17:18:40|1162.4|1151.6|1161.9|1151.1|1162.4|1151.6|1161.9|1151.1|2
1648660810000|2022-03-30 17:20:10|1160.9|1150.1|1160.9|1150.1|1160.9|1150.1|1160.9|1150.1|1
1648660850000|2022-03-30 17:20:50|1160.36|1149.56|1159.86|1149.06|1160.36|1149.56|1159.86|1149.06|2
1648660880000|2022-03-30 17:21:20|1160.14|1149.34|1160.24|1149.44|1160.24|1149.44|1160.14|1149.34|2
1648660910000|2022-03-30 17:21:50|1159.86|1149.06|1159.86|1149.06|1159.86|1149.06|1159.86|1149.06|1
1648660930000|2022-03-30 17:22:10|1158.9|1148.1|1158.9|1148.1|1158.9|1148.1|1158.9|1148.1|1
1648660990000|2022-03-30 17:23:10|1159.4|1148.6|1159.57|1148.77|1159.57|1148.77|1159.4|1148.6|2
1648661060000|2022-03-30 17:24:20|1159.61|1148.81|1159.62|1148.82|1159.62|1148.82|1159.61|1148.81|2
1648661080000|2022-03-30 17:24:40|1159.57|1148.77|1159.98|1149.18|1159.98|1149.18|1159.57|1148.77|2
1648661090000|2022-03-30 17:24:50|1159.57|1148.77|1159.57|1148.77|1159.57|1148.77|1159.57|1148.77|1
1648661130000|2022-03-30 17:25:30|1160.3|1149.5|1159.9|1149.1|1160.31|1149.51|1159.9|1149.1|3
1648661140000|2022-03-30 17:25:40|1159.57|1148.77|1159.57|1148.77|1159.57|1148.77|1159.57|1148.77|1
1648661160000|2022-03-30 17:26:00|1159.9|1149.1|1159.9|1149.1|1159.9|1149.1|1159.9|1149.1|1
1648661170000|2022-03-30 17:26:10|1160.4|1149.6|1160.4|1149.6|1160.4|1149.6|1160.4|1149.6|1
1648661220000|2022-03-30 17:27:00|1159.9|1149.1|1159.57|1148.77|1159.9|1149.1|1159.57|1148.77|2
1648661230000|2022-03-30 17:27:10|1158.9|1148.1|1158.9|1148.1|1158.9|1148.1|1158.9|1148.1|1
1648661240000|2022-03-30 17:27:20|1159.07|1148.27|1159.57|1148.77|1159.57|1148.77|1159.07|1148.27|2
1648661270000|2022-03-30 17:27:50|1159.9|1149.1|1159.9|1149.1|1159.9|1149.1|1159.9|1149.1|1
1648661290000|2022-03-30 17:28:10|1159.57|1148.77|1158.9|1148.1|1159.57|1148.77|1158.9|1148.1|2
1648661310000|2022-03-30 17:28:30|1157.9|1147.1|1158.9|1148.1|1158.9|1148.1|1157.9|1147.1|3
1648661400000|2022-03-30 17:30:00|1157.9|1147.1|1158.62|1147.82|1158.62|1147.82|1157.9|1147.1|5
1648661410000|2022-03-30 17:30:10|1158.63|1147.83|1159.3|1148.5|1159.3|1148.5|1158.63|1147.83|3
1648661420000|2022-03-30 17:30:20|1158.9|1148.1|1158.62|1147.82|1158.9|1148.1|1158.62|1147.82|2
1648661430000|2022-03-30 17:30:30|1158.63|1147.83|1159.18|1148.38|1159.18|1148.38|1158.63|1147.83|3
1648661440000|2022-03-30 17:30:40|1158.9|1148.1|1158.62|1147.82|1158.9|1148.1|1158.62|1147.82|2
1648661460000|2022-03-30 17:31:00|1158.63|1147.83|1158.63|1147.83|1158.63|1147.83|1158.63|1147.83|1
1648661470000|2022-03-30 17:31:10|1158.62|1147.82|1158.62|1147.82|1158.62|1147.82|1158.62|1147.82|1
1648661500000|2022-03-30 17:31:40|1158.63|1147.83|1158.9|1148.1|1158.9|1148.1|1158.63|1147.83|2
1648661520000|2022-03-30 17:32:00|1158.09|1147.29|1158.09|1147.29|1158.09|1147.29|1158.09|1147.29|1
1648661530000|2022-03-30 17:32:10|1157.9|1147.1|1157.62|1146.82|1157.9|1147.1|1157.62|1146.82|2
1648661540000|2022-03-30 17:32:20|1157.81|1147.01|1158.09|1147.29|1158.09|1147.29|1157.81|1147.01|2
1648661560000|2022-03-30 17:32:40|1157.9|1147.1|1157.62|1146.82|1157.9|1147.1|1157.62|1146.82|2
1648661590000|2022-03-30 17:33:10|1157.81|1147.01|1158.09|1147.29|1158.09|1147.29|1157.81|1147.01|2
1648661620000|2022-03-30 17:33:40|1158.59|1147.79|1158.59|1147.79|1158.59|1147.79|1158.59|1147.79|1
1648661650000|2022-03-30 17:34:10|1157.9|1147.1|1157.9|1147.1|1157.9|1147.1|1157.9|1147.1|1
1648661660000|2022-03-30 17:34:20|1158.4|1147.6|1158.4|1147.6|1158.4|1147.6|1158.4|1147.6|1
1648661700000|2022-03-30 17:35:00|1158.54|1147.74|1158.4|1147.6|1158.55|1147.75|1158.4|1147.6|4
1648661710000|2022-03-30 17:35:10|1158.53|1147.73|1158.53|1147.73|1158.53|1147.73|1158.53|1147.73|1
1648661720000|2022-03-30 17:35:20|1158.54|1147.74|1158.4|1147.6|1158.54|1147.74|1158.4|1147.6|3
1648661730000|2022-03-30 17:35:30|1158.5|1147.7|1158.63|1147.83|1158.63|1147.83|1158.5|1147.7|7
1648661740000|2022-03-30 17:35:40|1158.92|1148.12|1159.02|1148.22|1159.02|1148.22|1158.92|1148.12|2
1648661750000|2022-03-30 17:35:50|1159.4|1148.6|1159.4|1148.6|1159.4|1148.6|1159.23|1148.43|3
1648661760000|2022-03-30 17:36:00|1159.9|1149.1|1160.4|1149.6|1160.4|1149.6|1159.9|1149.1|2
1648661820000|2022-03-30 17:37:00|1160.09|1149.29|1159.59|1148.79|1160.09|1149.29|1159.59|1148.79|2
1648661840000|2022-03-30 17:37:20|1158.9|1148.1|1158.9|1148.1|1158.9|1148.1|1158.9|1148.1|1
1648661850000|2022-03-30 17:37:30|1159.09|1148.29|1159.4|1148.6|1159.58|1148.78|1159.08|1148.28|4
1648661870000|2022-03-30 17:37:50|1158.9|1148.1|1158.4|1147.6|1158.9|1148.1|1158.4|1147.6|2
1648661880000|2022-03-30 17:38:00|1158.9|1148.1|1159.4|1148.6|1159.4|1148.6|1158.9|1148.1|2
1648661890000|2022-03-30 17:38:10|1158.4|1147.6|1158.4|1147.6|1158.4|1147.6|1158.4|1147.6|1
1648661900000|2022-03-30 17:38:20|1158.67|1147.87|1158.9|1148.1|1158.9|1148.1|1158.4|1147.6|3
1648661910000|2022-03-30 17:38:30|1159.4|1148.6|1159.4|1148.6|1160.4|1149.6|1159.4|1148.6|3
1648661950000|2022-03-30 17:39:10|1159.72|1148.92|1160.8|1150|1160.8|1150|1159.72|1148.92|6
1648661960000|2022-03-30 17:39:20|1160.4|1149.6|1160.8|1150|1160.8|1150|1160.4|1149.6|2
1648661970000|2022-03-30 17:39:30|1161.3|1150.5|1161.4|1150.6|1161.4|1150.6|1161.3|1150.5|2
1648661990000|2022-03-30 17:39:50|1161.53|1150.73|1161.53|1150.73|1161.53|1150.73|1161.53|1150.73|1
1648662010000|2022-03-30 17:40:10|1161.9|1151.1|1161.9|1151.1|1161.9|1151.1|1161.9|1151.1|1
1648662020000|2022-03-30 17:40:20|1162.37|1151.57|1162.9|1152.1|1162.9|1152.1|1162.37|1151.57|4
1648662030000|2022-03-30 17:40:30|1163.01|1152.21|1163.01|1152.21|1163.01|1152.21|1163.01|1152.21|1
1648662040000|2022-03-30 17:40:40|1163.11|1152.31|1163.11|1152.31|1163.11|1152.31|1163.11|1152.31|1
1648662050000|2022-03-30 17:40:50|1163.5|1152.7|1163.9|1153.1|1163.9|1153.1|1163.5|1152.7|2
1648662070000|2022-03-30 17:41:10|1163.51|1152.71|1163.01|1152.21|1163.51|1152.71|1163.01|1152.21|2
1648662080000|2022-03-30 17:41:20|1163.9|1153.1|1163.9|1153.1|1163.9|1153.1|1163.9|1153.1|1
1648662100000|2022-03-30 17:41:40|1164.22|1153.42|1164.4|1153.6|1164.4|1153.6|1164.22|1153.42|2
1648662120000|2022-03-30 17:42:00|1165.55|1154.75|1165.55|1154.75|1165.55|1154.75|1165.55|1154.75|1
1648662170000|2022-03-30 17:42:50|1165.81|1155.01|1166.18|1155.38|1166.18|1155.38|1165.81|1155.01|3
1648662180000|2022-03-30 17:43:00|1166.62|1155.82|1167.9|1157.1|1167.9|1157.1|1166.62|1155.82|4
1648662190000|2022-03-30 17:43:10|1168.07|1157.27|1168.28|1157.48|1168.28|1157.48|1168.07|1157.27|2
1648662210000|2022-03-30 17:43:30|1168.4|1157.6|1168.4|1157.6|1168.4|1157.6|1168.4|1157.6|1
1648662250000|2022-03-30 17:44:10|1168.84|1158.04|1168.84|1158.04|1168.84|1158.04|1168.84|1158.04|1
1648662260000|2022-03-30 17:44:20|1168.86|1158.06|1168.86|1158.06|1168.86|1158.06|1168.86|1158.06|1
1648662290000|2022-03-30 17:44:50|1169.47|1158.67|1169.47|1158.67|1169.47|1158.67|1169.47|1158.67|1
1648662310000|2022-03-30 17:45:10|1167.9|1157.1|1167.9|1157.1|1167.9|1157.1|1167.9|1157.1|1
1648662320000|2022-03-30 17:45:20|1167.4|1156.6|1167.4|1156.6|1167.4|1156.6|1167.4|1156.6|1
1648662390000|2022-03-30 17:46:30|1167.9|1157.1|1167.9|1157.1|1167.9|1157.1|1167.9|1157.1|1
1648662410000|2022-03-30 17:46:50|1167.56|1156.76|1167.56|1156.76|1167.56|1156.76|1167.56|1156.76|1
1648662440000|2022-03-30 17:47:20|1167.9|1157.1|1167.9|1157.1|1167.9|1157.1|1167.9|1157.1|1
1648662450000|2022-03-30 17:47:30|1168.02|1157.22|1168.02|1157.22|1168.02|1157.22|1168.02|1157.22|1
1648662460000|2022-03-30 17:47:40|1167.9|1157.1|1168.51|1157.71|1168.51|1157.71|1167.9|1157.1|2
1648662470000|2022-03-30 17:47:50|1169.01|1158.21|1169.01|1158.21|1169.01|1158.21|1169.01|1158.21|1
1648662490000|2022-03-30 17:48:10|1169.9|1159.1|1171.06|1160.26|1171.06|1160.26|1169.9|1159.1|3
1648662510000|2022-03-30 17:48:30|1171.17|1160.37|1171.17|1160.37|1171.17|1160.37|1171.17|1160.37|1
1648662540000|2022-03-30 17:49:00|1171.9|1161.1|1171.9|1161.1|1171.9|1161.1|1171.9|1161.1|1
1648662570000|2022-03-30 17:49:30|1172.07|1161.27|1172.07|1161.27|1172.07|1161.27|1172.07|1161.27|1
1648662580000|2022-03-30 17:49:40|1172.9|1162.1|1174.3|1163.5|1174.3|1163.5|1172.9|1162.1|5
1648662650000|2022-03-30 17:50:50|1174.9|1164.1|1174.9|1164.1|1174.9|1164.1|1174.9|1164.1|1
1648662660000|2022-03-30 17:51:00|1175.01|1164.21|1175.01|1164.21|1175.01|1164.21|1175.01|1164.21|1
1648662670000|2022-03-30 17:51:10|1175.4|1164.6|1176.05|1165.25|1176.05|1165.25|1175.4|1164.6|2
1648662700000|2022-03-30 17:51:40|1176.4|1165.6|1176.4|1165.6|1176.4|1165.6|1176.4|1165.6|1
1648662710000|2022-03-30 17:51:50|1176.9|1166.1|1176.79|1165.99|1176.9|1166.1|1176.79|1165.99|2
1648662720000|2022-03-30 17:52:00|1176.29|1165.49|1175.9|1165.1|1176.29|1165.49|1175.9|1165.1|2
1648662730000|2022-03-30 17:52:10|1176.29|1165.49|1176.29|1165.49|1176.29|1165.49|1176.29|1165.49|1
1648662760000|2022-03-30 17:52:40|1176.79|1165.99|1176.79|1165.99|1176.79|1165.99|1176.79|1165.99|1
1648662770000|2022-03-30 17:52:50|1177.12|1166.32|1177.24|1166.44|1177.24|1166.44|1177.12|1166.32|2
1648662780000|2022-03-30 17:53:00|1177.12|1166.32|1177.12|1166.32|1177.12|1166.32|1177.12|1166.32|1
1648662790000|2022-03-30 17:53:10|1175.9|1165.1|1175.9|1165.1|1175.9|1165.1|1175.9|1165.1|1
1648662810000|2022-03-30 17:53:30|1176.29|1165.49|1176.29|1165.49|1176.29|1165.49|1176.29|1165.49|1
1648662830000|2022-03-30 17:53:50|1175.9|1165.1|1175.9|1165.1|1175.9|1165.1|1175.9|1165.1|1
1648662850000|2022-03-30 17:54:10|1175.86|1165.06|1175.86|1165.06|1175.86|1165.06|1175.86|1165.06|1
1648662910000|2022-03-30 17:55:10|1175.69|1164.89|1175.69|1164.89|1175.69|1164.89|1175.69|1164.89|1
1648662940000|2022-03-30 17:55:40|1175.19|1164.39|1175.59|1164.79|1175.59|1164.79|1174.9|1164.1|4
1648662960000|2022-03-30 17:56:00|1174.9|1164.1|1175.59|1164.79|1175.6|1164.8|1174.9|1164.1|7
1648662970000|2022-03-30 17:56:10|1175.6|1164.8|1175.6|1164.8|1175.6|1164.8|1175.6|1164.8|1
1648662990000|2022-03-30 17:56:30|1175.69|1164.89|1175.9|1165.1|1175.9|1165.1|1175.69|1164.89|2
1648663020000|2022-03-30 17:57:00|1175.69|1164.89|1175.6|1164.8|1175.69|1164.89|1175.6|1164.8|2
1648663030000|2022-03-30 17:57:10|1175.81|1165.01|1176.39|1165.59|1176.39|1165.59|1175.81|1165.01|4
1648663060000|2022-03-30 17:57:40|1176|1165.2|1175.9|1165.1|1176|1165.2|1175.9|1165.1|2
1648663080000|2022-03-30 17:58:00|1176|1165.2|1176.29|1165.49|1176.29|1165.49|1175.9|1165.1|3
1648663090000|2022-03-30 17:58:10|1175.9|1165.1|1175.9|1165.1|1175.9|1165.1|1175.9|1165.1|1
1648663110000|2022-03-30 17:58:30|1176.29|1165.49|1176.9|1166.1|1176.9|1166.1|1176.29|1165.49|4
1648663120000|2022-03-30 17:58:40|1176.22|1165.42|1176.22|1165.42|1176.22|1165.42|1176.22|1165.42|1
1648663130000|2022-03-30 17:58:50|1176.52|1165.72|1176.9|1166.1|1176.9|1166.1|1176.52|1165.72|2
1648663140000|2022-03-30 17:59:00|1176.41|1165.61|1176.41|1165.61|1176.41|1165.61|1176.41|1165.61|1
1648663150000|2022-03-30 17:59:10|1176.9|1166.1|1176.9|1166.1|1176.9|1166.1|1176.9|1166.1|1
1648663170000|2022-03-30 17:59:30|1176.99|1166.19|1176.99|1166.19|1176.99|1166.19|1176.99|1166.19|1
1648663200000|2022-03-30 18:00:00|1177.06|1166.26|1177.9|1167.1|1177.9|1167.1|1177.06|1166.26|2
1648663250000|2022-03-30 18:00:50|1178.03|1167.23|1178.03|1167.23|1178.03|1167.23|1178.03|1167.23|1
1648663260000|2022-03-30 18:01:00|1177.88|1167.08|1177.75|1166.95|1177.88|1167.08|1177.75|1166.95|2
1648663280000|2022-03-30 18:01:20|1177.4|1166.6|1177.4|1166.6|1177.4|1166.6|1177.4|1166.6|1
1648663290000|2022-03-30 18:01:30|1177.25|1166.45|1175.9|1165.1|1177.4|1166.6|1175.9|1165.1|3
1648663310000|2022-03-30 18:01:50|1175.95|1165.15|1176.25|1165.45|1176.25|1165.45|1175.9|1165.1|3
1648663320000|2022-03-30 18:02:00|1176.4|1165.6|1176.45|1165.65|1176.45|1165.65|1175.9|1165.1|4
1648663330000|2022-03-30 18:02:10|1176.77|1165.97|1176.45|1165.65|1176.77|1165.97|1176.45|1165.65|2
1648663380000|2022-03-30 18:03:00|1176.77|1165.97|1177.4|1166.6|1177.4|1166.6|1176.77|1165.97|3
1648663400000|2022-03-30 18:03:20|1177.25|1166.45|1177.25|1166.45|1177.25|1166.45|1177.25|1166.45|1
1648663410000|2022-03-30 18:03:30|1177.9|1167.1|1177.9|1167.1|1177.9|1167.1|1177.9|1167.1|1
1648663420000|2022-03-30 18:03:40|1178.21|1167.41|1178.4|1167.6|1178.4|1167.6|1178.21|1167.41|2
1648663450000|2022-03-30 18:04:10|1178.9|1168.1|1178.9|1168.1|1178.9|1168.1|1178.9|1168.1|1
1648663470000|2022-03-30 18:04:30|1178.95|1168.15|1178.95|1168.15|1178.95|1168.15|1178.95|1168.15|1
1648663490000|2022-03-30 18:04:50|1179.18|1168.38|1179.26|1168.46|1179.26|1168.46|1179.18|1168.38|2
1648663500000|2022-03-30 18:05:00|1179.32|1168.52|1179.32|1168.52|1179.32|1168.52|1179.32|1168.52|1
1648663540000|2022-03-30 18:05:40|1179.37|1168.57|1179.37|1168.57|1179.37|1168.57|1179.37|1168.57|1
1648663630000|2022-03-30 18:07:10|1179.82|1169.02|1179.82|1169.02|1179.82|1169.02|1179.82|1169.02|1
1648663660000|2022-03-30 18:07:40|1179.9|1169.1|1179.9|1169.1|1179.9|1169.1|1179.9|1169.1|1
1648663730000|2022-03-30 18:08:50|1180.4|1169.6|1180.4|1169.6|1180.4|1169.6|1180.4|1169.6|1
1648663740000|2022-03-30 18:09:00|1180.09|1169.29|1180.09|1169.29|1180.09|1169.29|1180.09|1169.29|1
1648663770000|2022-03-30 18:09:30|1180.18|1169.38|1180.19|1169.39|1180.19|1169.39|1180.18|1169.38|2
1648663780000|2022-03-30 18:09:40|1180.09|1169.29|1180.09|1169.29|1180.09|1169.29|1180.09|1169.29|1
1648663820000|2022-03-30 18:10:20|1179.9|1169.1|1179.9|1169.1|1179.9|1169.1|1179.9|1169.1|1
1648663860000|2022-03-30 18:11:00|1178.9|1168.1|1177.4|1166.6|1178.9|1168.1|1177.4|1166.6|2
1648663920000|2022-03-30 18:12:00|1177.9|1167.1|1177.9|1167.1|1177.9|1167.1|1177.9|1167.1|1
1648663930000|2022-03-30 18:12:10|1177.53|1166.73|1177.53|1166.73|1177.53|1166.73|1177.53|1166.73|1
1648663950000|2022-03-30 18:12:30|1177.03|1166.23|1177.4|1166.6|1177.4|1166.6|1176.9|1166.1|3
1648663970000|2022-03-30 18:12:50|1177.9|1167.1|1177.9|1167.1|1177.9|1167.1|1177.9|1167.1|1
1648663990000|2022-03-30 18:13:10|1178.09|1167.29|1178.09|1167.29|1178.09|1167.29|1178.09|1167.29|1
1648664030000|2022-03-30 18:13:50|1177.59|1166.79|1177.59|1166.79|1177.59|1166.79|1177.59|1166.79|1
1648664040000|2022-03-30 18:14:00|1178.24|1167.44|1178.09|1167.29|1178.24|1167.44|1178.09|1167.29|2
1648664050000|2022-03-30 18:14:10|1178.4|1167.6|1178.4|1167.6|1178.4|1167.6|1178.4|1167.6|1
1648664080000|2022-03-30 18:14:40|1178.63|1167.83|1179.13|1168.33|1179.13|1168.33|1178.63|1167.83|2
1648664100000|2022-03-30 18:15:00|1178.63|1167.83|1178.4|1167.6|1178.63|1167.83|1178.4|1167.6|2
1648664110000|2022-03-30 18:15:10|1177.9|1167.1|1177.4|1166.6|1177.9|1167.1|1177.4|1166.6|2
1648664130000|2022-03-30 18:15:30|1176.9|1166.1|1176.9|1166.1|1176.9|1166.1|1176.9|1166.1|1
1648664140000|2022-03-30 18:15:40|1177.4|1166.6|1177.4|1166.6|1177.4|1166.6|1177.4|1166.6|1
1648664190000|2022-03-30 18:16:30|1177.08|1166.28|1175.9|1165.1|1177.08|1166.28|1175.5|1164.7|6
1648664200000|2022-03-30 18:16:40|1176.4|1165.6|1175.4|1164.6|1176.4|1165.6|1175.4|1164.6|2
1648664210000|2022-03-30 18:16:50|1174.9|1164.1|1174.4|1163.6|1174.9|1164.1|1174.4|1163.6|2
1648664220000|2022-03-30 18:17:00|1174.54|1163.74|1174.9|1164.1|1174.9|1164.1|1174.54|1163.74|2
1648664250000|2022-03-30 18:17:30|1174.4|1163.6|1174.4|1163.6|1174.4|1163.6|1174.4|1163.6|1
1648664260000|2022-03-30 18:17:40|1173.9|1163.1|1173.4|1162.6|1173.9|1163.1|1173.4|1162.6|3
1648664270000|2022-03-30 18:17:50|1172.4|1161.6|1172.4|1161.6|1172.4|1161.6|1172.4|1161.6|1
1648664300000|2022-03-30 18:18:20|1171.59|1160.79|1171.59|1160.79|1171.59|1160.79|1171.59|1160.79|1
1648664320000|2022-03-30 18:18:40|1171.9|1161.1|1172.9|1162.1|1172.9|1162.1|1171.9|1161.1|3
1648664330000|2022-03-30 18:18:50|1173.4|1162.6|1173.4|1162.6|1173.4|1162.6|1173.4|1162.6|1
1648664340000|2022-03-30 18:19:00|1173.9|1163.1|1174.4|1163.6|1174.4|1163.6|1173.9|1163.1|2
1648664360000|2022-03-30 18:19:20|1174.9|1164.1|1175.9|1165.1|1175.9|1165.1|1174.9|1164.1|5
1648664370000|2022-03-30 18:19:30|1175.4|1164.6|1175.4|1164.6|1175.4|1164.6|1175.4|1164.6|1
1648664380000|2022-03-30 18:19:40|1175.79|1164.99|1175.79|1164.99|1175.79|1164.99|1175.79|1164.99|1
1648664390000|2022-03-30 18:19:50|1176.29|1165.49|1176.29|1165.49|1176.29|1165.49|1176.29|1165.49|1
1648664400000|2022-03-30 18:20:00|1176.4|1165.6|1176.29|1165.49|1176.9|1166.1|1176.29|1165.49|4
1648664430000|2022-03-30 18:20:30|1176.04|1165.24|1175.79|1164.99|1176.04|1165.24|1175.79|1164.99|2
1648664440000|2022-03-30 18:20:40|1175.4|1164.6|1176.29|1165.49|1176.29|1165.49|1175.4|1164.6|5
1648664460000|2022-03-30 18:21:00|1175.79|1164.99|1175.4|1164.6|1175.79|1164.99|1175.4|1164.6|2
1648664550000|2022-03-30 18:22:30|1174.9|1164.1|1174.9|1164.1|1174.9|1164.1|1174.9|1164.1|1
1648664570000|2022-03-30 18:22:50|1174.53|1163.73|1174.4|1163.6|1174.53|1163.73|1174.4|1163.6|2
1648664580000|2022-03-30 18:23:00|1173.4|1162.6|1174.09|1163.29|1174.09|1163.29|1173.4|1162.6|4
1648664610000|2022-03-30 18:23:30|1173.59|1162.79|1173.4|1162.6|1173.59|1162.79|1173.4|1162.6|2
1648664620000|2022-03-30 18:23:40|1173.59|1162.79|1173.4|1162.6|1173.59|1162.79|1173.4|1162.6|2
1648664660000|2022-03-30 18:24:20|1173.59|1162.79|1173.4|1162.6|1173.59|1162.79|1173.4|1162.6|2
1648664680000|2022-03-30 18:24:40|1173.53|1162.73|1173.73|1162.93|1173.73|1162.93|1173.53|1162.73|3
1648664690000|2022-03-30 18:24:50|1174.09|1163.29|1174.09|1163.29|1174.09|1163.29|1174.09|1163.29|1
1648664790000|2022-03-30 18:26:30|1174.9|1164.1|1174.9|1164.1|1174.9|1164.1|1174.9|1164.1|1
1648664810000|2022-03-30 18:26:50|1174.59|1163.79|1174.59|1163.79|1174.59|1163.79|1174.59|1163.79|1
1648664820000|2022-03-30 18:27:00|1174.4|1163.6|1173.9|1163.1|1174.4|1163.6|1173.9|1163.1|2
1648664890000|2022-03-30 18:28:10|1174.4|1163.6|1174.4|1163.6|1174.4|1163.6|1174.4|1163.6|1
1648664900000|2022-03-30 18:28:20|1173.95|1163.15|1173.95|1163.15|1173.95|1163.15|1173.95|1163.15|1
1648664940000|2022-03-30 18:29:00|1173.68|1162.88|1173.95|1163.15|1173.95|1163.15|1173.68|1162.88|3
1648664970000|2022-03-30 18:29:30|1173.9|1163.1|1173.9|1163.1|1173.9|1163.1|1173.9|1163.1|1
1648664990000|2022-03-30 18:29:50|1173.11|1162.31|1173.11|1162.31|1173.11|1162.31|1173.11|1162.31|1
1648665000000|2022-03-30 18:30:00|1173.9|1163.1|1174.27|1163.47|1174.27|1163.47|1173.9|1163.1|3
1648665020000|2022-03-30 18:30:20|1174.77|1163.97|1175.4|1164.6|1175.4|1164.6|1174.77|1163.97|2
1648665030000|2022-03-30 18:30:30|1174.9|1164.1|1174.4|1163.6|1174.9|1164.1|1174.4|1163.6|2
1648665040000|2022-03-30 18:30:40|1174.9|1164.1|1175.4|1164.6|1175.4|1164.6|1174.9|1164.1|2
1648665080000|2022-03-30 18:31:20|1175.79|1164.99|1175.79|1164.99|1175.79|1164.99|1175.79|1164.99|1
1648665090000|2022-03-30 18:31:30|1176.29|1165.49|1176.29|1165.49|1176.29|1165.49|1176.29|1165.49|1
1648665100000|2022-03-30 18:31:40|1175.95|1165.15|1175.79|1164.99|1175.95|1165.15|1175.79|1164.99|2
1648665110000|2022-03-30 18:31:50|1175.4|1164.6|1175.4|1164.6|1175.4|1164.6|1175.4|1164.6|1
1648665160000|2022-03-30 18:32:40|1175.79|1164.99|1175.79|1164.99|1175.79|1164.99|1175.79|1164.99|1
1648665190000|2022-03-30 18:33:10|1175.4|1164.6|1175.4|1164.6|1175.4|1164.6|1175.4|1164.6|1
1648665220000|2022-03-30 18:33:40|1175.79|1164.99|1176.29|1165.49|1176.29|1165.49|1175.79|1164.99|2
1648665260000|2022-03-30 18:34:20|1175.9|1165.1|1174.4|1163.6|1175.9|1165.1|1174.4|1163.6|4
1648665370000|2022-03-30 18:36:10|1174.9|1164.1|1174.9|1164.1|1174.9|1164.1|1174.9|1164.1|1
1648665380000|2022-03-30 18:36:20|1175.4|1164.6|1175.4|1164.6|1175.4|1164.6|1175.4|1164.6|1
1648665390000|2022-03-30 18:36:30|1174.9|1164.1|1174.9|1164.1|1174.9|1164.1|1174.9|1164.1|1
1648665400000|2022-03-30 18:36:40|1175.02|1164.22|1175.02|1164.22|1175.02|1164.22|1175.02|1164.22|1
1648665440000|2022-03-30 18:37:20|1174.9|1164.1|1174.4|1163.6|1174.9|1164.1|1174.4|1163.6|2
1648665450000|2022-03-30 18:37:30|1173.9|1163.1|1173.4|1162.6|1173.9|1163.1|1173.4|1162.6|2
1648665460000|2022-03-30 18:37:40|1173.9|1163.1|1173.9|1163.1|1173.9|1163.1|1173.9|1163.1|1
1648665470000|2022-03-30 18:37:50|1173.4|1162.6|1173.4|1162.6|1173.4|1162.6|1173.4|1162.6|1
1648665480000|2022-03-30 18:38:00|1172.9|1162.1|1172.4|1161.6|1172.9|1162.1|1172.4|1161.6|2
1648665570000|2022-03-30 18:39:30|1171.4|1160.6|1170.9|1160.1|1171.4|1160.6|1170.9|1160.1|2
1648665590000|2022-03-30 18:39:50|1170.68|1159.88|1170.23|1159.43|1170.68|1159.88|1170.23|1159.43|2
1648665650000|2022-03-30 18:40:50|1169.96|1159.16|1169.78|1158.98|1169.96|1159.16|1169.78|1158.98|4
1648665710000|2022-03-30 18:41:50|1169.11|1158.31|1168.9|1158.1|1169.11|1158.31|1168.9|1158.1|2
1648665730000|2022-03-30 18:42:10|1169.9|1159.1|1169.9|1159.1|1169.9|1159.1|1169.9|1159.1|1
1648665740000|2022-03-30 18:42:20|1170.4|1159.6|1170.4|1159.6|1170.4|1159.6|1170.4|1159.6|1
1648665840000|2022-03-30 18:44:00|1169.9|1159.1|1169.9|1159.1|1169.9|1159.1|1169.9|1159.1|1
1648665870000|2022-03-30 18:44:30|1169.4|1158.6|1169.4|1158.6|1169.4|1158.6|1169.4|1158.6|1
1648665890000|2022-03-30 18:44:50|1168.9|1158.1|1168.9|1158.1|1168.9|1158.1|1168.9|1158.1|1
1648665910000|2022-03-30 18:45:10|1167.9|1157.1|1167.9|1157.1|1167.9|1157.1|1167.9|1157.1|1
1648665920000|2022-03-30 18:45:20|1167.85|1157.05|1167.85|1157.05|1167.85|1157.05|1167.85|1157.05|1
1648665940000|2022-03-30 18:45:40|1166.9|1156.1|1166.9|1156.1|1166.9|1156.1|1166.9|1156.1|1
1648665950000|2022-03-30 18:45:50|1166.51|1155.71|1166.51|1155.71|1166.51|1155.71|1166.51|1155.71|1
1648665970000|2022-03-30 18:46:10|1166.9|1156.1|1166.9|1156.1|1166.9|1156.1|1166.9|1156.1|1
1648665990000|2022-03-30 18:46:30|1167.4|1156.6|1166.9|1156.1|1167.4|1156.6|1166.9|1156.1|2
1648666000000|2022-03-30 18:46:40|1167.28|1156.48|1167.28|1156.48|1167.28|1156.48|1167.28|1156.48|1
1648666110000|2022-03-30 18:48:30|1166.89|1156.09|1166.15|1155.35|1166.89|1156.09|1166.15|1155.35|2
1648666150000|2022-03-30 18:49:10|1166.54|1155.74|1166.54|1155.74|1166.54|1155.74|1166.54|1155.74|1
1648666200000|2022-03-30 18:50:00|1166.69|1155.89|1168.27|1157.47|1168.27|1157.47|1166.69|1155.89|3
1648666210000|2022-03-30 18:50:10|1168.4|1157.6|1168.4|1157.6|1168.4|1157.6|1168.4|1157.6|1
1648666220000|2022-03-30 18:50:20|1168.7|1157.9|1168.7|1157.9|1168.7|1157.9|1168.7|1157.9|1
1648666230000|2022-03-30 18:50:30|1168.9|1158.1|1168.9|1158.1|1168.9|1158.1|1168.9|1158.1|1
1648666280000|2022-03-30 18:51:20|1169.4|1158.6|1169.4|1158.6|1169.49|1158.69|1169.4|1158.6|3
1648666290000|2022-03-30 18:51:30|1168.9|1158.1|1168.4|1157.6|1168.9|1158.1|1168.4|1157.6|2
1648666340000|2022-03-30 18:52:20|1168.51|1157.71|1168.51|1157.71|1168.51|1157.71|1168.51|1157.71|1
1648666350000|2022-03-30 18:52:30|1168.52|1157.72|1168.52|1157.72|1168.52|1157.72|1168.52|1157.72|1
1648666370000|2022-03-30 18:52:50|1168.4|1157.6|1168.15|1157.35|1168.4|1157.6|1168.15|1157.35|2
1648666390000|2022-03-30 18:53:10|1168.02|1157.22|1166.51|1155.71|1168.02|1157.22|1166.51|1155.71|5
1648666400000|2022-03-30 18:53:20|1166.79|1155.99|1166.79|1155.99|1166.79|1155.99|1166.79|1155.99|1
1648666430000|2022-03-30 18:53:50|1166.51|1155.71|1166.9|1156.1|1166.9|1156.1|1166.51|1155.71|2
1648666460000|2022-03-30 18:54:20|1166.3|1155.5|1166.3|1155.5|1166.3|1155.5|1166.3|1155.5|1
1648666470000|2022-03-30 18:54:30|1166.51|1155.71|1166.51|1155.71|1166.51|1155.71|1166.51|1155.71|1
1648666510000|2022-03-30 18:55:10|1167.01|1156.21|1167.01|1156.21|1167.01|1156.21|1167.01|1156.21|1
1648666590000|2022-03-30 18:56:30|1168.15|1157.35|1168.15|1157.35|1168.15|1157.35|1168.15|1157.35|1
1648666630000|2022-03-30 18:57:10|1167.9|1157.1|1167.9|1157.1|1167.9|1157.1|1167.9|1157.1|1
1648666660000|2022-03-30 18:57:40|1167.01|1156.21|1165.9|1155.1|1167.01|1156.21|1165.9|1155.1|2
1648666680000|2022-03-30 18:58:00|1164.9|1154.1|1164.9|1154.1|1164.9|1154.1|1164.9|1154.1|1
1648666700000|2022-03-30 18:58:20|1162.9|1152.1|1161.86|1151.06|1162.9|1152.1|1161.86|1151.06|3
1648666710000|2022-03-30 18:58:30|1161.36|1150.56|1161.86|1151.06|1161.86|1151.06|1160.9|1150.1|5
1648666720000|2022-03-30 18:58:40|1161.4|1150.6|1160.9|1150.1|1161.4|1150.6|1160.9|1150.1|2
1648666730000|2022-03-30 18:58:50|1160.36|1149.56|1158.9|1148.1|1160.36|1149.56|1158.9|1148.1|2
1648666750000|2022-03-30 18:59:10|1157.9|1147.1|1157.9|1147.1|1158.4|1147.6|1157.9|1147.1|3
1648666770000|2022-03-30 18:59:30|1156.9|1146.1|1156.9|1146.1|1156.9|1146.1|1156.9|1146.1|1
1648666800000|2022-03-30 19:00:00|1155.9|1145.1|1154.9|1144.1|1155.9|1145.1|1154.9|1144.1|2
1648666820000|2022-03-30 19:00:20|1154.79|1143.99|1154.79|1143.99|1154.79|1143.99|1154.79|1143.99|1
1648666830000|2022-03-30 19:00:30|1153.9|1143.1|1153.9|1143.1|1153.9|1143.1|1153.9|1143.1|1
1648666860000|2022-03-30 19:01:00|1150.9|1140.1|1150.9|1140.1|1150.9|1140.1|1150.9|1140.1|1
1648666870000|2022-03-30 19:01:10|1151.19|1140.39|1151.19|1140.39|1151.19|1140.39|1151.19|1140.39|1
1648666880000|2022-03-30 19:01:20|1151.2|1140.4|1151.82|1141.02|1151.82|1141.02|1151.2|1140.4|2
1648666900000|2022-03-30 19:01:40|1150.9|1140.1|1148.63|1137.83|1150.9|1140.1|1148.63|1137.83|5
1648666920000|2022-03-30 19:02:00|1148.55|1137.75|1148.9|1138.1|1148.9|1138.1|1148.55|1137.75|4
1648666930000|2022-03-30 19:02:10|1149.4|1138.6|1150.4|1139.6|1150.4|1139.6|1149.4|1138.6|4
1648666940000|2022-03-30 19:02:20|1150.74|1139.94|1151.24|1140.44|1151.24|1140.44|1150.74|1139.94|2
1648666950000|2022-03-30 19:02:30|1151.9|1141.1|1152.4|1141.6|1152.4|1141.6|1151.9|1141.1|2
1648666990000|2022-03-30 19:03:10|1151.9|1141.1|1151.4|1140.6|1151.9|1141.1|1151.4|1140.6|2
1648667010000|2022-03-30 19:03:30|1150.9|1140.1|1150.4|1139.6|1150.9|1140.1|1150.4|1139.6|2
1648667020000|2022-03-30 19:03:40|1149.9|1139.1|1149.4|1138.6|1149.9|1139.1|1149.4|1138.6|2
1648667030000|2022-03-30 19:03:50|1149.9|1139.1|1149.13|1138.33|1149.9|1139.1|1149.13|1138.33|3
1648667040000|2022-03-30 19:04:00|1148.63|1137.83|1148.63|1137.83|1148.63|1137.83|1148.63|1137.83|1
1648667050000|2022-03-30 19:04:10|1148.64|1137.84|1148.63|1137.83|1148.64|1137.84|1148.63|1137.83|2
1648667060000|2022-03-30 19:04:20|1148.13|1137.33|1148.63|1137.83|1148.63|1137.83|1147.9|1137.1|5
1648667070000|2022-03-30 19:04:30|1148.64|1137.84|1148.63|1137.83|1149.4|1138.6|1148.63|1137.83|6
1648667080000|2022-03-30 19:04:40|1148.64|1137.84|1149.4|1138.6|1149.4|1138.6|1148.64|1137.84|3
1648667100000|2022-03-30 19:05:00|1149.9|1139.1|1149.9|1139.1|1149.9|1139.1|1149.9|1139.1|1
1648667110000|2022-03-30 19:05:10|1150.9|1140.1|1151.4|1140.6|1151.4|1140.6|1150.9|1140.1|2
1648667130000|2022-03-30 19:05:30|1151.04|1140.24|1151.04|1140.24|1151.04|1140.24|1151.04|1140.24|1
1648667140000|2022-03-30 19:05:40|1151.4|1140.6|1151.4|1140.6|1151.4|1140.6|1151.4|1140.6|1
1648667150000|2022-03-30 19:05:50|1151.9|1141.1|1152.4|1141.6|1152.4|1141.6|1151.9|1141.1|2
1648667160000|2022-03-30 19:06:00|1151.4|1140.6|1151.4|1140.6|1151.4|1140.6|1151.4|1140.6|1
1648667210000|2022-03-30 19:06:50|1151.9|1141.1|1151.9|1141.1|1151.9|1141.1|1151.9|1141.1|1
1648667220000|2022-03-30 19:07:00|1151.77|1140.97|1151.77|1140.97|1151.77|1140.97|1151.77|1140.97|1
1648667230000|2022-03-30 19:07:10|1152.27|1141.47|1152.4|1141.6|1152.4|1141.6|1152.27|1141.47|2
1648667250000|2022-03-30 19:07:30|1152.27|1141.47|1151.77|1140.97|1152.27|1141.47|1151.77|1140.97|2
1648667270000|2022-03-30 19:07:50|1151.27|1140.47|1150.9|1140.1|1151.27|1140.47|1150.9|1140.1|2
1648667280000|2022-03-30 19:08:00|1151.4|1140.6|1151.77|1140.97|1151.77|1140.97|1151.4|1140.6|2
1648667300000|2022-03-30 19:08:20|1151.9|1141.1|1152.4|1141.6|1152.4|1141.6|1151.9|1141.1|2
1648667350000|2022-03-30 19:09:10|1152.57|1141.77|1153.3|1142.5|1153.3|1142.5|1152.57|1141.77|4
1648667360000|2022-03-30 19:09:20|1153.26|1142.46|1153.26|1142.46|1153.26|1142.46|1153.26|1142.46|1
1648667370000|2022-03-30 19:09:30|1153.3|1142.5|1153.3|1142.5|1153.3|1142.5|1153.3|1142.5|1
1648667380000|2022-03-30 19:09:40|1153.9|1143.1|1153.9|1143.1|1153.9|1143.1|1153.9|1143.1|1
1648667410000|2022-03-30 19:10:10|1154.4|1143.6|1154.4|1143.6|1154.4|1143.6|1154.4|1143.6|1
1648667420000|2022-03-30 19:10:20|1154.9|1144.1|1154.9|1144.1|1154.9|1144.1|1154.9|1144.1|1
1648667440000|2022-03-30 19:10:40|1155.44|1144.64|1155.44|1144.64|1155.44|1144.64|1155.44|1144.64|1
1648667460000|2022-03-30 19:11:00|1156.06|1145.26|1156.17|1145.37|1156.17|1145.37|1156.06|1145.26|2
1648667500000|2022-03-30 19:11:40|1156.9|1146.1|1157.14|1146.34|1157.14|1146.34|1156.9|1146.1|2
1648667530000|2022-03-30 19:12:10|1157.24|1146.44|1157.24|1146.44|1157.24|1146.44|1157.24|1146.44|1
1648667540000|2022-03-30 19:12:20|1157.4|1146.6|1157.4|1146.6|1157.4|1146.6|1157.4|1146.6|1
1648667550000|2022-03-30 19:12:30|1157.66|1146.86|1157.66|1146.86|1157.66|1146.86|1157.66|1146.86|1
1648667570000|2022-03-30 19:12:50|1157.9|1147.1|1157.9|1147.1|1157.9|1147.1|1157.9|1147.1|1
1648667580000|2022-03-30 19:13:00|1158.08|1147.28|1158.33|1147.53|1158.33|1147.53|1158.08|1147.28|2
1648667590000|2022-03-30 19:13:10|1158.65|1147.85|1159.9|1149.1|1159.9|1149.1|1158.65|1147.85|5
1648667610000|2022-03-30 19:13:30|1160|1149.2|1160.29|1149.49|1160.29|1149.49|1160|1149.2|3
1648667620000|2022-03-30 19:13:40|1160.9|1150.1|1160.9|1150.1|1160.9|1150.1|1160.9|1150.1|1
1648667630000|2022-03-30 19:13:50|1160.96|1150.16|1161.53|1150.73|1161.53|1150.73|1160.96|1150.16|3
1648667650000|2022-03-30 19:14:10|1161.9|1151.1|1161.9|1151.1|1161.9|1151.1|1161.9|1151.1|1
1648667670000|2022-03-30 19:14:30|1162.4|1151.6|1162.4|1151.6|1162.4|1151.6|1162.4|1151.6|1
1648667680000|2022-03-30 19:14:40|1162.9|1152.1|1163.12|1152.32|1163.12|1152.32|1162.9|1152.1|2
1648667690000|2022-03-30 19:14:50|1163.25|1152.45|1162.9|1152.1|1163.25|1152.45|1162.9|1152.1|2
1648667760000|2022-03-30 19:16:00|1162.4|1151.6|1160.9|1150.1|1162.4|1151.6|1160.9|1150.1|2
1648667780000|2022-03-30 19:16:20|1159.9|1149.1|1159.4|1148.6|1159.9|1149.1|1159.4|1148.6|2
1648667810000|2022-03-30 19:16:50|1158.81|1148.01|1158.4|1147.6|1158.9|1148.1|1158.4|1147.6|3
1648667820000|2022-03-30 19:17:00|1157.99|1147.19|1157.99|1147.19|1157.99|1147.19|1157.99|1147.19|1
1648667830000|2022-03-30 19:17:10|1157.49|1146.69|1157.9|1147.1|1157.9|1147.1|1157.49|1146.69|2
1648667840000|2022-03-30 19:17:20|1158.4|1147.6|1158.4|1147.6|1158.4|1147.6|1158.4|1147.6|1
1648667890000|2022-03-30 19:18:10|1157.9|1147.1|1157.4|1146.6|1157.9|1147.1|1157.4|1146.6|2
1648667910000|2022-03-30 19:18:30|1156.9|1146.1|1155.9|1145.1|1156.9|1146.1|1155.9|1145.1|2
1648667950000|2022-03-30 19:19:10|1155.99|1145.19|1155.99|1145.19|1155.99|1145.19|1155.99|1145.19|1
1648667980000|2022-03-30 19:19:40|1156.49|1145.69|1156.82|1146.02|1156.82|1146.02|1156.49|1145.69|3
1648667990000|2022-03-30 19:19:50|1156.81|1146.01|1157.4|1146.6|1157.4|1146.6|1156.81|1146.01|2
1648668000000|2022-03-30 19:20:00|1156.99|1146.19|1156.49|1145.69|1156.99|1146.19|1156.49|1145.69|2
1648668010000|2022-03-30 19:20:10|1156.83|1146.03|1157.4|1146.6|1157.4|1146.6|1156.83|1146.03|3
1648668060000|2022-03-30 19:21:00|1157.06|1146.26|1156.99|1146.19|1157.06|1146.26|1156.99|1146.19|2
1648668080000|2022-03-30 19:21:20|1156.9|1146.1|1155.9|1145.1|1156.9|1146.1|1155.9|1145.1|2
1648668090000|2022-03-30 19:21:30|1155.29|1144.49|1154.79|1143.99|1155.29|1144.49|1154.79|1143.99|2
1648668120000|2022-03-30 19:22:00|1153.79|1142.99|1153.59|1142.79|1153.79|1142.99|1152.9|1142.1|4
1648668130000|2022-03-30 19:22:10|1153.58|1142.78|1153.77|1142.97|1153.77|1142.97|1153.58|1142.78|2
1648668170000|2022-03-30 19:22:50|1152.9|1142.1|1152.13|1141.33|1152.9|1142.1|1151.9|1141.1|3
1648668180000|2022-03-30 19:23:00|1151.9|1141.1|1150.9|1140.1|1152.75|1141.95|1150.9|1140.1|6
1648668220000|2022-03-30 19:23:40|1151.19|1140.39|1151.69|1140.89|1151.69|1140.89|1151.19|1140.39|2
1648668230000|2022-03-30 19:23:50|1151.9|1141.1|1152.4|1141.6|1152.4|1141.6|1151.69|1140.89|3
1648668240000|2022-03-30 19:24:00|1151.9|1141.1|1152.4|1141.6|1152.4|1141.6|1151.9|1141.1|2
1648668250000|2022-03-30 19:24:10|1153.4|1142.6|1153.4|1142.6|1153.4|1142.6|1153.4|1142.6|1
1648668260000|2022-03-30 19:24:20|1154.4|1143.6|1154.4|1143.6|1154.4|1143.6|1154.4|1143.6|1
1648668270000|2022-03-30 19:24:30|1153.99|1143.19|1153.99|1143.19|1153.99|1143.19|1153.99|1143.19|1
1648668280000|2022-03-30 19:24:40|1153.49|1142.69|1153.9|1143.1|1153.9|1143.1|1153.49|1142.69|4
1648668300000|2022-03-30 19:25:00|1153.51|1142.71|1153.52|1142.72|1153.52|1142.72|1153.49|1142.69|4
1648668320000|2022-03-30 19:25:20|1153.49|1142.69|1153.49|1142.69|1153.49|1142.69|1153.49|1142.69|1
1648668350000|2022-03-30 19:25:50|1153.4|1142.6|1153.4|1142.6|1153.4|1142.6|1153.4|1142.6|1
1648668370000|2022-03-30 19:26:10|1153.5|1142.7|1153.5|1142.7|1153.5|1142.7|1153.5|1142.7|1
1648668380000|2022-03-30 19:26:20|1153.4|1142.6|1153.4|1142.6|1153.4|1142.6|1153.4|1142.6|1
1648668410000|2022-03-30 19:26:50|1153.76|1142.96|1154.26|1143.46|1154.26|1143.46|1153.76|1142.96|2
1648668430000|2022-03-30 19:27:10|1154.4|1143.6|1154.4|1143.6|1154.4|1143.6|1154.4|1143.6|1
1648668440000|2022-03-30 19:27:20|1154.81|1144.01|1154.81|1144.01|1154.81|1144.01|1154.81|1144.01|1
1648668450000|2022-03-30 19:27:30|1155.31|1144.51|1155.31|1144.51|1155.31|1144.51|1155.31|1144.51|1
1648668530000|2022-03-30 19:28:50|1154.9|1144.1|1153.4|1142.6|1154.9|1144.1|1153.4|1142.6|3
1648668550000|2022-03-30 19:29:10|1153.9|1143.1|1154.4|1143.6|1154.4|1143.6|1153.9|1143.1|2
1648668560000|2022-03-30 19:29:20|1154.8|1144|1155.3|1144.5|1155.3|1144.5|1154.8|1144|2
1648668600000|2022-03-30 19:30:00|1155.1|1144.3|1154.7|1143.9|1155.1|1144.3|1154.7|1143.9|2
1648668610000|2022-03-30 19:30:10|1154.71|1143.91|1154.9|1144.1|1154.9|1144.1|1154.71|1143.91|2
1648668630000|2022-03-30 19:30:30|1154.7|1143.9|1154.7|1143.9|1154.7|1143.9|1154.7|1143.9|1
1648668640000|2022-03-30 19:30:40|1154.96|1144.16|1155.25|1144.45|1155.25|1144.45|1154.7|1143.9|5
1648668650000|2022-03-30 19:30:50|1155.05|1144.25|1155.05|1144.25|1155.05|1144.25|1155.05|1144.25|1
1648668660000|2022-03-30 19:31:00|1154.75|1143.95|1153.4|1142.6|1154.75|1143.95|1153.4|1142.6|3
1648668690000|2022-03-30 19:31:30|1153.9|1143.1|1153.9|1143.1|1153.9|1143.1|1153.9|1143.1|1
1648668700000|2022-03-30 19:31:40|1154.4|1143.6|1154.74|1143.94|1154.74|1143.94|1154.4|1143.6|2
1648668710000|2022-03-30 19:31:50|1155.24|1144.44|1155.33|1144.53|1155.33|1144.53|1155.24|1144.44|2
1648668720000|2022-03-30 19:32:00|1155.52|1144.72|1155.94|1145.14|1155.94|1145.14|1155.52|1144.72|2
1648668730000|2022-03-30 19:32:10|1156.9|1146.1|1157.14|1146.34|1157.14|1146.34|1156.9|1146.1|2
1648668740000|2022-03-30 19:32:20|1157.9|1147.1|1157.9|1147.1|1157.9|1147.1|1157.9|1147.1|1
1648668750000|2022-03-30 19:32:30|1158.08|1147.28|1159.26|1148.46|1159.9|1149.1|1158.08|1147.28|6
1648668760000|2022-03-30 19:32:40|1159.4|1148.6|1159.26|1148.46|1159.9|1149.1|1159.26|1148.46|4
1648668780000|2022-03-30 19:33:00|1158.91|1148.11|1158.55|1147.75|1158.91|1148.11|1158.55|1147.75|2
1648668790000|2022-03-30 19:33:10|1158.91|1148.11|1158.91|1148.11|1158.91|1148.11|1158.91|1148.11|1
1648668800000|2022-03-30 19:33:20|1159.26|1148.46|1159.26|1148.46|1159.26|1148.46|1159.26|1148.46|1
1648668810000|2022-03-30 19:33:30|1158.91|1148.11|1158.55|1147.75|1158.91|1148.11|1158.55|1147.75|2
1648668850000|2022-03-30 19:34:10|1157.9|1147.1|1157.9|1147.1|1157.9|1147.1|1157.9|1147.1|1
1648668880000|2022-03-30 19:34:40|1157.55|1146.75|1157.4|1146.6|1157.55|1146.75|1157.4|1146.6|2
1648668900000|2022-03-30 19:35:00|1157.01|1146.21|1155.4|1144.6|1157.01|1146.21|1155.4|1144.6|3
1648668910000|2022-03-30 19:35:10|1155.9|1145.1|1155.9|1145.1|1155.9|1145.1|1155.9|1145.1|1
1648668920000|2022-03-30 19:35:20|1156.4|1145.6|1157.27|1146.47|1157.27|1146.47|1156.4|1145.6|3
1648668930000|2022-03-30 19:35:30|1157.4|1146.6|1158.28|1147.48|1158.28|1147.48|1157.4|1146.6|3
1648668950000|2022-03-30 19:35:50|1158.4|1147.6|1158.4|1147.6|1158.4|1147.6|1158.4|1147.6|1
1648668960000|2022-03-30 19:36:00|1157.9|1147.1|1157.9|1147.1|1157.9|1147.1|1157.9|1147.1|1
1648668970000|2022-03-30 19:36:10|1157.4|1146.6|1157.4|1146.6|1157.4|1146.6|1157.4|1146.6|1
1648669020000|2022-03-30 19:37:00|1156.9|1146.1|1156.4|1145.6|1156.9|1146.1|1156.4|1145.6|2
1648669110000|2022-03-30 19:38:30|1154.9|1144.1|1154.9|1144.1|1154.9|1144.1|1154.9|1144.1|1
1648669120000|2022-03-30 19:38:40|1154.79|1143.99|1154.29|1143.49|1154.79|1143.99|1154.29|1143.49|2
1648669130000|2022-03-30 19:38:50|1153.56|1142.76|1153.56|1142.76|1153.56|1142.76|1153.56|1142.76|1
1648669160000|2022-03-30 19:39:20|1153.15|1142.35|1153.15|1142.35|1153.15|1142.35|1153.15|1142.35|1
1648669170000|2022-03-30 19:39:30|1152.9|1142.1|1151.9|1141.1|1152.9|1142.1|1151.9|1141.1|2
1648669180000|2022-03-30 19:39:40|1151.69|1140.89|1151.69|1140.89|1151.69|1140.89|1151.69|1140.89|1
1648669190000|2022-03-30 19:39:50|1151.19|1140.39|1151.19|1140.39|1151.19|1140.39|1151.19|1140.39|1
1648669200000|2022-03-30 19:40:00|1150.9|1140.1|1151.31|1140.51|1151.31|1140.51|1150.9|1140.1|2
1648669220000|2022-03-30 19:40:20|1151.6|1140.8|1151.69|1140.89|1151.69|1140.89|1151.6|1140.8|2
1648669240000|2022-03-30 19:40:40|1151.4|1140.6|1151.4|1140.6|1151.4|1140.6|1151.4|1140.6|1
1648669250000|2022-03-30 19:40:50|1150.9|1140.1|1150.9|1140.1|1150.9|1140.1|1150.9|1140.1|1
1648669260000|2022-03-30 19:41:00|1151.3|1140.5|1151.6|1140.8|1151.6|1140.8|1151.3|1140.5|2
1648669270000|2022-03-30 19:41:10|1151.05|1140.25|1149.9|1139.1|1151.05|1140.25|1149.9|1139.1|3
1648669290000|2022-03-30 19:41:30|1149.13|1138.33|1149.4|1138.6|1149.4|1138.6|1148.63|1137.83|3
1648669320000|2022-03-30 19:42:00|1150.4|1139.6|1151.4|1140.6|1151.4|1140.6|1150.4|1139.6|4
1648669330000|2022-03-30 19:42:10|1151.9|1141.1|1153.09|1142.29|1153.09|1142.29|1151.9|1141.1|4
1648669370000|2022-03-30 19:42:50|1153.9|1143.1|1154.9|1144.1|1154.9|1144.1|1153.9|1143.1|2
1648669380000|2022-03-30 19:43:00|1155.4|1144.6|1155.94|1145.14|1155.94|1145.14|1155.4|1144.6|3
1648669410000|2022-03-30 19:43:30|1155.75|1144.95|1155.75|1144.95|1155.75|1144.95|1155.75|1144.95|1
1648669420000|2022-03-30 19:43:40|1155.94|1145.14|1155.75|1144.95|1155.94|1145.14|1155.75|1144.95|2
1648669430000|2022-03-30 19:43:50|1154.9|1144.1|1155.21|1144.41|1155.21|1144.41|1154.9|1144.1|4
1648669440000|2022-03-30 19:44:00|1154.9|1144.1|1155.21|1144.41|1155.21|1144.41|1154.9|1144.1|2
1648669450000|2022-03-30 19:44:10|1155.4|1144.6|1155.94|1145.14|1155.94|1145.14|1155.4|1144.6|2
1648669460000|2022-03-30 19:44:20|1155.52|1144.72|1155.53|1144.73|1155.53|1144.73|1155.52|1144.72|2
1648669480000|2022-03-30 19:44:40|1154.99|1144.19|1154.9|1144.1|1154.99|1144.19|1154.9|1144.1|2
1648669490000|2022-03-30 19:44:50|1155.22|1144.42|1155.22|1144.42|1155.22|1144.42|1155.22|1144.42|1
1648669500000|2022-03-30 19:45:00|1155.23|1144.43|1155.73|1144.93|1155.73|1144.93|1155.23|1144.43|2
1648669510000|2022-03-30 19:45:10|1155.94|1145.14|1155.94|1145.14|1155.94|1145.14|1155.94|1145.14|1
1648669520000|2022-03-30 19:45:20|1156.4|1145.6|1156.4|1145.6|1156.4|1145.6|1156.4|1145.6|1
1648669550000|2022-03-30 19:45:50|1154.9|1144.1|1153.4|1142.6|1154.9|1144.1|1153.4|1142.6|2
1648669600000|2022-03-30 19:46:40|1153.06|1142.26|1152.35|1141.55|1153.06|1142.26|1152.35|1141.55|2
1648669610000|2022-03-30 19:46:50|1152.9|1142.1|1152.9|1142.1|1152.9|1142.1|1152.9|1142.1|1
1648669640000|2022-03-30 19:47:20|1153.82|1143.02|1154.4|1143.6|1154.4|1143.6|1153.82|1143.02|2
1648669670000|2022-03-30 19:47:50|1154.7|1143.9|1155.23|1144.43|1155.23|1144.43|1154.7|1143.9|4
1648669680000|2022-03-30 19:48:00|1155.34|1144.54|1155.94|1145.14|1155.94|1145.14|1155.34|1144.54|3
1648669690000|2022-03-30 19:48:10|1155.55|1144.75|1155.55|1144.75|1155.55|1144.75|1155.55|1144.75|1
1648669700000|2022-03-30 19:48:20|1155.78|1144.98|1155.78|1144.98|1155.78|1144.98|1155.78|1144.98|1
1648669720000|2022-03-30 19:48:40|1154.9|1144.1|1155.24|1144.44|1155.24|1144.44|1154.9|1144.1|5
1648669750000|2022-03-30 19:49:10|1155.63|1144.83|1155.63|1144.83|1155.63|1144.83|1155.63|1144.83|1
1648669800000|2022-03-30 19:50:00|1155.4|1144.6|1153.4|1142.6|1155.4|1144.6|1153.4|1142.6|3
1648669810000|2022-03-30 19:50:10|1152.9|1142.1|1151.4|1140.6|1152.9|1142.1|1151.4|1140.6|3
1648669820000|2022-03-30 19:50:20|1151.14|1140.34|1150.64|1139.84|1151.14|1140.34|1150.64|1139.84|4
1648669840000|2022-03-30 19:50:40|1150.48|1139.68|1150.64|1139.84|1150.64|1139.84|1150.47|1139.67|4
1648669850000|2022-03-30 19:50:50|1150.76|1139.96|1151.04|1140.24|1151.9|1141.1|1150.64|1139.84|7
1648669860000|2022-03-30 19:51:00|1151.4|1140.6|1150.9|1140.1|1151.4|1140.6|1150.64|1139.84|4
1648669870000|2022-03-30 19:51:10|1151.31|1140.51|1151.24|1140.44|1151.4|1140.6|1151.24|1140.44|3
1648669880000|2022-03-30 19:51:20|1151.9|1141.1|1150.99|1140.19|1151.9|1141.1|1150.99|1140.19|3
1648669890000|2022-03-30 19:51:30|1151.9|1141.1|1151.9|1141.1|1151.9|1141.1|1151.9|1141.1|1
1648669900000|2022-03-30 19:51:40|1152.67|1141.87|1153.17|1142.37|1153.17|1142.37|1152.67|1141.87|3
1648669910000|2022-03-30 19:51:50|1153.4|1142.6|1153.4|1142.6|1153.9|1143.1|1153.4|1142.6|3
1648669930000|2022-03-30 19:52:10|1153.9|1143.1|1153.9|1143.1|1153.9|1143.1|1153.9|1143.1|1
1648669960000|2022-03-30 19:52:40|1153.84|1143.04|1154.4|1143.6|1154.4|1143.6|1153.67|1142.87|4
1648669970000|2022-03-30 19:52:50|1154.53|1143.73|1154.53|1143.73|1154.53|1143.73|1154.53|1143.73|1
1648669980000|2022-03-30 19:53:00|1155.57|1144.77|1156.9|1146.1|1156.9|1146.1|1155.57|1144.77|3
1648670000000|2022-03-30 19:53:20|1157.14|1146.34|1157.9|1147.1|1157.9|1147.1|1157.14|1146.34|2
1648670010000|2022-03-30 19:53:30|1157.4|1146.6|1157.14|1146.34|1157.4|1146.6|1157.14|1146.34|2
1648670020000|2022-03-30 19:53:40|1157.9|1147.1|1157.9|1147.1|1157.9|1147.1|1157.9|1147.1|1
1648670030000|2022-03-30 19:53:50|1157.4|1146.6|1157.14|1146.34|1157.4|1146.6|1157.14|1146.34|2
1648670040000|2022-03-30 19:54:00|1157.23|1146.43|1157.4|1146.6|1157.4|1146.6|1157.23|1146.43|2
1648670060000|2022-03-30 19:54:20|1157.9|1147.1|1157.9|1147.1|1157.9|1147.1|1157.9|1147.1|1
1648670070000|2022-03-30 19:54:30|1158.08|1147.28|1158.08|1147.28|1158.08|1147.28|1158.08|1147.28|1
1648670080000|2022-03-30 19:54:40|1158.4|1147.6|1158.55|1147.75|1158.55|1147.75|1158.4|1147.6|2
1648670090000|2022-03-30 19:54:50|1158.88|1148.08|1158.88|1148.08|1158.88|1148.08|1158.88|1148.08|1
1648670110000|2022-03-30 19:55:10|1159.9|1149.1|1159.9|1149.1|1159.9|1149.1|1159.9|1149.1|1
1648670130000|2022-03-30 19:55:30|1159.82|1149.02|1159.82|1149.02|1159.82|1149.02|1159.82|1149.02|1
1648670150000|2022-03-30 19:55:50|1160.4|1149.6|1160.4|1149.6|1160.4|1149.6|1160.4|1149.6|1
1648670160000|2022-03-30 19:56:00|1159.9|1149.1|1159.9|1149.1|1159.9|1149.1|1159.9|1149.1|1
1648670220000|2022-03-30 19:57:00|1160.1|1149.3|1160.66|1149.86|1160.66|1149.86|1160.1|1149.3|2
1648670240000|2022-03-30 19:57:20|1161.9|1151.1|1161.9|1151.1|1161.9|1151.1|1161.9|1151.1|1
1648670280000|2022-03-30 19:58:00|1162.4|1151.6|1162.9|1152.1|1162.9|1152.1|1162.4|1151.6|2
1648670290000|2022-03-30 19:58:10|1162.49|1151.69|1162.49|1151.69|1162.49|1151.69|1162.49|1151.69|1
1648670310000|2022-03-30 19:58:30|1162.9|1152.1|1162.9|1152.1|1162.9|1152.1|1162.9|1152.1|1
1648670350000|2022-03-30 19:59:10|1163.13|1152.33|1163.13|1152.33|1163.13|1152.33|1163.13|1152.33|1
1648670360000|2022-03-30 19:59:20|1163.24|1152.44|1163.51|1152.71|1163.51|1152.71|1163.24|1152.44|3
1648670370000|2022-03-30 19:59:30|1164.4|1153.6|1164.4|1153.6|1164.4|1153.6|1164.4|1153.6|1
1648670380000|2022-03-30 19:59:40|1164.51|1153.71|1164.51|1153.71|1164.51|1153.71|1164.51|1153.71|1
1648670390000|2022-03-30 19:59:50|1164.4|1153.6|1163.9|1153.1|1164.4|1153.6|1163.9|1153.1|2
1648670410000|2022-03-30 20:00:10|1164.25|1153.45|1164.75|1153.95|1164.75|1153.95|1164.25|1153.45|2
1648670420000|2022-03-30 20:00:20|1164.9|1154.1|1164.9|1154.1|1164.9|1154.1|1164.9|1154.1|1
1648670440000|2022-03-30 20:00:40|1165.02|1154.22|1165.34|1154.54|1165.34|1154.54|1165.02|1154.22|2
1648670480000|2022-03-30 20:01:20|1165.47|1154.67|1165.47|1154.67|1165.47|1154.67|1165.47|1154.67|1
1648670510000|2022-03-30 20:01:50|1164.36|1153.56|1164.36|1153.56|1164.36|1153.56|1164.36|1153.56|1
1648670530000|2022-03-30 20:02:10|1163.11|1152.31|1160.9|1150.1|1163.11|1152.31|1160.9|1150.1|5
1648670540000|2022-03-30 20:02:20|1160.6|1149.8|1160.57|1149.77|1160.6|1149.8|1160.57|1149.77|2
1648670550000|2022-03-30 20:02:30|1159.07|1148.27|1158.9|1148.1|1159.07|1148.27|1158.9|1148.1|2
1648670560000|2022-03-30 20:02:40|1159.4|1148.6|1160.4|1149.6|1160.4|1149.6|1159.4|1148.6|4
1648670580000|2022-03-30 20:03:00|1160.07|1149.27|1158.9|1148.1|1160.07|1149.27|1158.9|1148.1|2
1648670590000|2022-03-30 20:03:10|1159.07|1148.27|1159.57|1148.77|1159.57|1148.77|1159.07|1148.27|2
1648670600000|2022-03-30 20:03:20|1159.9|1149.1|1160.4|1149.6|1160.4|1149.6|1159.9|1149.1|3
1648670610000|2022-03-30 20:03:30|1160.9|1150.1|1160.9|1150.1|1160.9|1150.1|1160.9|1150.1|1
1648670620000|2022-03-30 20:03:40|1161.9|1151.1|1162.4|1151.6|1162.4|1151.6|1161.9|1151.1|2
1648670630000|2022-03-30 20:03:50|1161.9|1151.1|1161.4|1150.6|1161.9|1151.1|1161.4|1150.6|2
1648670650000|2022-03-30 20:04:10|1161.9|1151.1|1162.4|1151.6|1162.4|1151.6|1161.9|1151.1|2
1648670670000|2022-03-30 20:04:30|1162.9|1152.1|1162.9|1152.1|1162.9|1152.1|1162.9|1152.1|1
1648670680000|2022-03-30 20:04:40|1163.4|1152.6|1163.4|1152.6|1163.4|1152.6|1162.9|1152.1|3
1648670740000|2022-03-30 20:05:40|1163.9|1153.1|1164.4|1153.6|1164.4|1153.6|1163.9|1153.1|2
1648670760000|2022-03-30 20:06:00|1163.9|1153.1|1162.9|1152.1|1163.9|1153.1|1162.9|1152.1|4
1648670770000|2022-03-30 20:06:10|1161.9|1151.1|1161.9|1151.1|1161.9|1151.1|1161.9|1151.1|1
1648670800000|2022-03-30 20:06:40|1161.4|1150.6|1161.4|1150.6|1161.4|1150.6|1161.4|1150.6|1
1648670810000|2022-03-30 20:06:50|1161.75|1150.95|1162.4|1151.6|1162.4|1151.6|1161.75|1150.95|3
1648670820000|2022-03-30 20:07:00|1161.9|1151.1|1160.4|1149.6|1161.9|1151.1|1160.4|1149.6|6
1648670890000|2022-03-30 20:08:10|1160.07|1149.27|1159.57|1148.77|1160.07|1149.27|1159.57|1148.77|2
1648670910000|2022-03-30 20:08:30|1159.9|1149.1|1160.9|1150.1|1160.9|1150.1|1159.9|1149.1|5
1648670920000|2022-03-30 20:08:40|1161.4|1150.6|1161.4|1150.6|1161.4|1150.6|1160.9|1150.1|3
1648670930000|2022-03-30 20:08:50|1161.81|1151.01|1161.81|1151.01|1161.81|1151.01|1161.81|1151.01|1
1648670960000|2022-03-30 20:09:20|1161.9|1151.1|1162.4|1151.6|1162.4|1151.6|1161.9|1151.1|2
1648670970000|2022-03-30 20:09:30|1162.8|1152|1163.3|1152.5|1163.3|1152.5|1162.8|1152|2
1648671010000|2022-03-30 20:10:10|1163.4|1152.6|1163.4|1152.6|1163.4|1152.6|1163.4|1152.6|1
1648671040000|2022-03-30 20:10:40|1162.4|1151.6|1160.9|1150.1|1162.4|1151.6|1160.9|1150.1|2
1648671050000|2022-03-30 20:10:50|1160.4|1149.6|1160.4|1149.6|1160.4|1149.6|1160.4|1149.6|1
1648671090000|2022-03-30 20:11:30|1160.07|1149.27|1159.57|1148.77|1160.07|1149.27|1159.57|1148.77|2
1648671110000|2022-03-30 20:11:50|1159.88|1149.08|1160.4|1149.6|1160.4|1149.6|1159.88|1149.08|3
1648671140000|2022-03-30 20:12:20|1160.9|1150.1|1160.9|1150.1|1160.9|1150.1|1160.9|1150.1|1
1648671150000|2022-03-30 20:12:30|1161.4|1150.6|1161.4|1150.6|1161.4|1150.6|1161.4|1150.6|1
1648671210000|2022-03-30 20:13:30|1161.65|1150.85|1162.16|1151.36|1162.16|1151.36|1161.65|1150.85|3
1648671250000|2022-03-30 20:14:10|1161.77|1150.97|1160.4|1149.6|1161.77|1150.97|1160.4|1149.6|4
1648671270000|2022-03-30 20:14:30|1160.8|1150|1162.15|1151.35|1162.15|1151.35|1160.8|1150|4
1648671280000|2022-03-30 20:14:40|1161.9|1151.1|1161.4|1150.6|1161.9|1151.1|1161.4|1150.6|2
1648671290000|2022-03-30 20:14:50|1160.9|1150.1|1160.9|1150.1|1160.9|1150.1|1160.9|1150.1|1
1648671300000|2022-03-30 20:15:00|1160.4|1149.6|1161.4|1150.6|1161.4|1150.6|1160.4|1149.6|5
1648671350000|2022-03-30 20:15:50|1160.9|1150.1|1160.4|1149.6|1160.9|1150.1|1160.4|1149.6|2
1648671360000|2022-03-30 20:16:00|1160.07|1149.27|1159.57|1148.77|1160.07|1149.27|1159.57|1148.77|2
1648671400000|2022-03-30 20:16:40|1157.9|1147.1|1157.9|1147.1|1157.9|1147.1|1157.9|1147.1|1
1648671410000|2022-03-30 20:16:50|1157.4|1146.6|1157.4|1146.6|1157.4|1146.6|1157.4|1146.6|1
1648671520000|2022-03-30 20:18:40|1155.9|1145.1|1155.9|1145.1|1155.9|1145.1|1155.9|1145.1|1
1648671530000|2022-03-30 20:18:50|1156.15|1145.35|1156.33|1145.53|1156.33|1145.53|1156.15|1145.35|3
1648671570000|2022-03-30 20:19:30|1156.49|1145.69|1156.49|1145.69|1156.49|1145.69|1156.49|1145.69|1
1648671590000|2022-03-30 20:19:50|1156.99|1146.19|1156.99|1146.19|1156.99|1146.19|1156.99|1146.19|1
1648671600000|2022-03-30 20:20:00|1157.49|1146.69|1157.49|1146.69|1157.49|1146.69|1157.49|1146.69|1
1648671610000|2022-03-30 20:20:10|1158.9|1148.1|1158.4|1147.6|1158.9|1148.1|1158.4|1147.6|2
1648671640000|2022-03-30 20:20:40|1158.79|1147.99|1159.29|1148.49|1159.29|1148.49|1158.79|1147.99|2
1648671670000|2022-03-30 20:21:10|1159.4|1148.6|1159.5|1148.7|1159.5|1148.7|1159.4|1148.6|2
1648671680000|2022-03-30 20:21:20|1159.4|1148.6|1159.4|1148.6|1159.4|1148.6|1159.4|1148.6|1
1648671730000|2022-03-30 20:22:10|1159.18|1148.38|1158.9|1148.1|1159.18|1148.38|1158.9|1148.1|2
1648671750000|2022-03-30 20:22:30|1158.4|1147.6|1158.4|1147.6|1158.4|1147.6|1158.4|1147.6|1
1648671820000|2022-03-30 20:23:40|1159.26|1148.46|1159.26|1148.46|1159.26|1148.46|1159.26|1148.46|1
1648671840000|2022-03-30 20:24:00|1158.96|1148.16|1158.6|1147.8|1158.96|1148.16|1158.6|1147.8|2
1648671850000|2022-03-30 20:24:10|1158.4|1147.6|1158.4|1147.6|1158.4|1147.6|1158.4|1147.6|1
1648671870000|2022-03-30 20:24:30|1158.52|1147.72|1158.98|1148.18|1158.98|1148.18|1158.52|1147.72|2
1648671900000|2022-03-30 20:25:00|1158.6|1147.8|1158.6|1147.8|1158.6|1147.8|1158.6|1147.8|1
1648671910000|2022-03-30 20:25:10|1158.53|1147.73|1158.53|1147.73|1158.53|1147.73|1158.53|1147.73|1
1648672000000|2022-03-30 20:26:40|1157.9|1147.1|1157.4|1146.6|1157.9|1147.1|1157.4|1146.6|2
1648672040000|2022-03-30 20:27:20|1157.75|1146.95|1157.79|1146.99|1157.79|1146.99|1157.75|1146.95|2
1648672050000|2022-03-30 20:27:30|1158.29|1147.49|1158.4|1147.6|1158.4|1147.6|1158.29|1147.49|2
1648672160000|2022-03-30 20:29:20|1158.04|1147.24|1158.04|1147.24|1158.04|1147.24|1158.04|1147.24|1
1648672170000|2022-03-30 20:29:30|1157.04|1146.24|1157.54|1146.74|1157.54|1146.74|1156.9|1146.1|4
1648672180000|2022-03-30 20:29:40|1158.04|1147.24|1158.04|1147.24|1158.04|1147.24|1158.04|1147.24|1
1648672190000|2022-03-30 20:29:50|1158.39|1147.59|1160.23|1149.43|1160.23|1149.43|1158.39|1147.59|5
1648672200000|2022-03-30 20:30:00|1159.73|1148.93|1159.73|1148.93|1159.73|1148.93|1159.73|1148.93|1
1648672210000|2022-03-30 20:30:10|1159.4|1148.6|1159.4|1148.6|1159.4|1148.6|1159.4|1148.6|1
1648672220000|2022-03-30 20:30:20|1159.73|1148.93|1160.23|1149.43|1160.23|1149.43|1159.73|1148.93|2
1648672260000|2022-03-30 20:31:00|1160.4|1149.6|1160.9|1150.1|1160.9|1150.1|1160.4|1149.6|2
1648672350000|2022-03-30 20:32:30|1161.77|1150.97|1162.27|1151.47|1162.27|1151.47|1161.77|1150.97|2
1648672440000|2022-03-30 20:34:00|1162.4|1151.6|1162.4|1151.6|1162.4|1151.6|1162.4|1151.6|1
1648672450000|2022-03-30 20:34:10|1162.9|1152.1|1162.9|1152.1|1162.9|1152.1|1162.9|1152.1|1
1648672470000|2022-03-30 20:34:30|1163.01|1152.21|1163.01|1152.21|1163.01|1152.21|1163.01|1152.21|1
1648672480000|2022-03-30 20:34:40|1163.9|1153.1|1163.9|1153.1|1163.9|1153.1|1163.9|1153.1|1
1648672500000|2022-03-30 20:35:00|1164.9|1154.1|1165.02|1154.22|1165.02|1154.22|1164.9|1154.1|2
1648672520000|2022-03-30 20:35:20|1164.9|1154.1|1164.9|1154.1|1164.9|1154.1|1164.9|1154.1|1
1648672530000|2022-03-30 20:35:30|1164.4|1153.6|1164.4|1153.6|1164.4|1153.6|1164.4|1153.6|1
1648672590000|2022-03-30 20:36:30|1164.5|1153.7|1165|1154.2|1165|1154.2|1164.5|1153.7|3
1648672600000|2022-03-30 20:36:40|1164.9|1154.1|1164.59|1153.79|1164.9|1154.1|1164.59|1153.79|2
1648672610000|2022-03-30 20:36:50|1163.4|1152.6|1163.4|1152.6|1163.4|1152.6|1163.4|1152.6|1
1648672630000|2022-03-30 20:37:10|1163.9|1153.1|1163.9|1153.1|1163.9|1153.1|1163.9|1153.1|1
1648672660000|2022-03-30 20:37:40|1164.01|1153.21|1164.9|1154.1|1164.9|1154.1|1164.01|1153.21|3
1648672680000|2022-03-30 20:38:00|1164.66|1153.86|1164.66|1153.86|1164.66|1153.86|1164.66|1153.86|1
1648672690000|2022-03-30 20:38:10|1164.16|1153.36|1164.9|1154.1|1164.9|1154.1|1163.94|1153.14|5
1648672730000|2022-03-30 20:38:50|1164.66|1153.86|1164.16|1153.36|1164.66|1153.86|1164.16|1153.36|2
1648672750000|2022-03-30 20:39:10|1164.9|1154.1|1164.9|1154.1|1164.9|1154.1|1164.9|1154.1|1
1648672780000|2022-03-30 20:39:40|1165.9|1155.1|1165.9|1155.1|1165.9|1155.1|1165.9|1155.1|1
1648672890000|2022-03-30 20:41:30|1166.9|1156.1|1166.9|1156.1|1166.9|1156.1|1166.9|1156.1|1
1648672930000|2022-03-30 20:42:10|1167.9|1157.1|1167.9|1157.1|1167.9|1157.1|1167.9|1157.1|1
1648672960000|2022-03-30 20:42:40|1167.5|1156.7|1167.02|1156.22|1167.5|1156.7|1167.02|1156.22|2
1648672980000|2022-03-30 20:43:00|1166.9|1156.1|1166.9|1156.1|1166.9|1156.1|1166.9|1156.1|1
1648672990000|2022-03-30 20:43:10|1167.02|1156.22|1167.02|1156.22|1167.02|1156.22|1167.02|1156.22|1
1648673030000|2022-03-30 20:43:50|1167.9|1157.1|1167.9|1157.1|1167.9|1157.1|1167.9|1157.1|1
1648673060000|2022-03-30 20:44:20|1168.9|1158.1|1168.9|1158.1|1168.9|1158.1|1168.9|1158.1|1
1648673070000|2022-03-30 20:44:30|1168.4|1157.6|1168.4|1157.6|1168.4|1157.6|1168.4|1157.6|1
1648673080000|2022-03-30 20:44:40|1167.9|1157.1|1167.4|1156.6|1167.9|1157.1|1167.4|1156.6|2
1648673130000|2022-03-30 20:45:30|1167.9|1157.1|1167.9|1157.1|1167.9|1157.1|1167.9|1157.1|1
1648673150000|2022-03-30 20:45:50|1168.4|1157.6|1168.4|1157.6|1168.4|1157.6|1168.4|1157.6|1
1648673200000|2022-03-30 20:46:40|1169.4|1158.6|1169.4|1158.6|1169.4|1158.6|1169.4|1158.6|1
1648673220000|2022-03-30 20:47:00|1169.9|1159.1|1169.9|1159.1|1169.9|1159.1|1169.9|1159.1|1
1648673250000|2022-03-30 20:47:30|1169.51|1158.71|1169.01|1158.21|1169.51|1158.71|1169.01|1158.21|2
1648673280000|2022-03-30 20:48:00|1169.9|1159.1|1169.9|1159.1|1169.9|1159.1|1169.9|1159.1|1
1648673300000|2022-03-30 20:48:20|1170.56|1159.76|1171.9|1161.1|1171.9|1161.1|1170.56|1159.76|3
1648673310000|2022-03-30 20:48:30|1171.56|1160.76|1171.56|1160.76|1171.56|1160.76|1171.56|1160.76|1
1648673320000|2022-03-30 20:48:40|1171.06|1160.26|1171.06|1160.26|1171.06|1160.26|1171.06|1160.26|1
1648673330000|2022-03-30 20:48:50|1171.9|1161.1|1171.9|1161.1|1171.9|1161.1|1171.9|1161.1|1
1648673350000|2022-03-30 20:49:10|1172.9|1162.1|1172.9|1162.1|1172.9|1162.1|1172.9|1162.1|1
1648673360000|2022-03-30 20:49:20|1173.9|1163.1|1174.13|1163.33|1174.13|1163.33|1173.9|1163.1|2
1648673380000|2022-03-30 20:49:40|1174.9|1164.1|1174.9|1164.1|1174.9|1164.1|1174.9|1164.1|1
1648673410000|2022-03-30 20:50:10|1175.79|1164.99|1176.29|1165.49|1176.29|1165.49|1175.79|1164.99|2
1648673430000|2022-03-30 20:50:30|1176.11|1165.31|1174.7|1163.9|1176.11|1165.31|1174.4|1163.6|7
1648673460000|2022-03-30 20:51:00|1174.59|1163.79|1174.4|1163.6|1174.59|1163.79|1174.4|1163.6|2
1648673530000|2022-03-30 20:52:10|1174.9|1164.1|1174.9|1164.1|1174.9|1164.1|1174.9|1164.1|1
1648673600000|2022-03-30 20:53:20|1175.4|1164.6|1175.4|1164.6|1175.4|1164.6|1175.4|1164.6|1
1648673620000|2022-03-30 20:53:40|1175.62|1164.82|1175.62|1164.82|1175.62|1164.82|1175.62|1164.82|1
1648673680000|2022-03-30 20:54:40|1175.4|1164.6|1175.4|1164.6|1175.4|1164.6|1175.4|1164.6|1
1648673710000|2022-03-30 20:55:10|1175.59|1164.79|1175.59|1164.79|1175.59|1164.79|1175.59|1164.79|1
1648673730000|2022-03-30 20:55:30|1175.96|1165.16|1176.27|1165.47|1176.27|1165.47|1175.96|1165.16|2
1648673770000|2022-03-30 20:56:10|1175.9|1165.1|1175.9|1165.1|1175.9|1165.1|1175.9|1165.1|1
1648673800000|2022-03-30 20:56:40|1175.94|1165.14|1175.94|1165.14|1175.94|1165.14|1175.94|1165.14|1
1648673860000|2022-03-30 20:57:40|1175.9|1165.1|1175.9|1165.1|1175.9|1165.1|1175.9|1165.1|1
1648673970000|2022-03-30 20:59:30|1177.5|1166.7|1177.53|1166.73|1177.53|1166.73|1177|1166.2|7
1648673980000|2022-03-30 20:59:40|1177.57|1166.77|1176.73|1165.93|1177.57|1166.77|1176.73|1165.93|4
1648673990000|2022-03-30 20:59:50|1176.67|1165.87|1176.67|1165.87|1176.67|1165.87|1176.67|1165.87|1
1648674010000|2022-03-30 21:00:10|1176.79|1165.99|1176.67|1165.87|1176.79|1165.99|1176.67|1165.87|2
1648674020000|2022-03-30 21:00:20|1176.79|1165.99|1176.67|1165.87|1176.92|1166.12|1176.67|1165.87|4
1648674030000|2022-03-30 21:00:30|1176.44|1165.64|1175.93|1165.13|1176.44|1165.64|1175.93|1165.13|5
1648674040000|2022-03-30 21:00:40|1175.99|1165.19|1175.92|1165.12|1175.99|1165.19|1175.9|1165.1|8
1648674050000|2022-03-30 21:00:50|1175.91|1165.11|1175.1|1164.3|1175.92|1165.12|1175.01|1164.21|18
1648674060000|2022-03-30 21:01:00|1175.11|1164.31|1175.92|1165.12|1175.93|1165.13|1175.1|1164.3|16
1648674070000|2022-03-30 21:01:10|1175.93|1165.13|1175.92|1165.12|1175.93|1165.13|1175.92|1165.12|2
1648674080000|2022-03-30 21:01:20|1175.93|1165.13|1175.92|1165.12|1175.93|1165.13|1175.92|1165.12|18
1648674090000|2022-03-30 21:01:30|1175.93|1165.13|1176.35|1165.55|1176.35|1165.55|1175.92|1165.12|5
1648674100000|2022-03-30 21:01:40|1176.25|1165.45|1175.23|1164.43|1176.25|1165.45|1175.22|1164.42|9
1648674110000|2022-03-30 21:01:50|1175.09|1164.29|1175.09|1164.29|1175.09|1164.29|1175.09|1164.29|1
1648674120000|2022-03-30 21:02:00|1175.31|1164.51|1175.12|1164.32|1175.43|1164.63|1175.11|1164.31|9
1648674130000|2022-03-30 21:02:10|1175.11|1164.31|1174.92|1164.12|1175.12|1164.32|1174.92|1164.12|14
1648674140000|2022-03-30 21:02:20|1174.91|1164.11|1174.2|1163.4|1174.91|1164.11|1174.19|1163.39|7
1648674150000|2022-03-30 21:02:30|1174.19|1163.39|1174.46|1163.66|1174.46|1163.66|1174.19|1163.39|9
1648674170000|2022-03-30 21:02:50|1174.37|1163.57|1174.37|1163.57|1174.37|1163.57|1174.19|1163.39|12
1648674180000|2022-03-30 21:03:00|1174.46|1163.66|1174.96|1164.16|1175.24|1164.44|1174.46|1163.66|8
1648674190000|2022-03-30 21:03:10|1175.13|1164.33|1175.79|1164.99|1175.79|1164.99|1175.13|1164.33|6
1648674200000|2022-03-30 21:03:20|1175.95|1165.15|1176.07|1165.27|1176.07|1165.27|1175.95|1165.15|2
1648674210000|2022-03-30 21:03:30|1175.94|1165.14|1175.94|1165.14|1175.94|1165.14|1175.94|1165.14|1
1648674220000|2022-03-30 21:03:40|1175.98|1165.18|1176.44|1165.64|1176.44|1165.64|1175.98|1165.18|2
1648674230000|2022-03-30 21:03:50|1176.21|1165.41|1174.94|1164.14|1176.21|1165.41|1174.94|1164.14|7
1648674250000|2022-03-30 21:04:10|1175|1164.2|1175.32|1164.52|1175.32|1164.52|1175|1164.2|2
1648674260000|2022-03-30 21:04:20|1175|1164.2|1174.94|1164.14|1175|1164.2|1174.94|1164.14|2
1648674270000|2022-03-30 21:04:30|1175.11|1164.31|1175.24|1164.44|1175.24|1164.44|1175.11|1164.31|2
1648674280000|2022-03-30 21:04:40|1175.11|1164.31|1174.46|1163.66|1175.11|1164.31|1174.46|1163.66|4
1648674290000|2022-03-30 21:04:50|1174.51|1163.71|1174.9|1164.1|1174.9|1164.1|1174.51|1163.71|2
1648674300000|2022-03-30 21:05:00|1174.51|1163.71|1174.34|1163.54|1174.51|1163.71|1174.11|1163.31|11
1648674310000|2022-03-30 21:05:10|1174.12|1163.32|1174.12|1163.32|1174.12|1163.32|1174.11|1163.31|3
1648674320000|2022-03-30 21:05:20|1174.34|1163.54|1174.45|1163.65|1174.93|1164.13|1174.34|1163.54|10
1648674330000|2022-03-30 21:05:30|1174.35|1163.55|1174.91|1164.11|1174.91|1164.11|1174.35|1163.55|4
1648674350000|2022-03-30 21:05:50|1175.12|1164.32|1174.96|1164.16|1175.63|1164.83|1174.96|1164.16|9
1648674360000|2022-03-30 21:06:00|1174.86|1164.06|1174.08|1163.28|1174.86|1164.06|1174.08|1163.28|12
1648674380000|2022-03-30 21:06:20|1174.31|1163.51|1174.79|1163.99|1174.79|1163.99|1174.31|1163.51|4
1648674390000|2022-03-30 21:06:30|1174.8|1164|1174.86|1164.06|1174.86|1164.06|1174.8|1164|2
1648674400000|2022-03-30 21:06:40|1175.07|1164.27|1174.86|1164.06|1175.23|1164.43|1174.86|1164.06|4
1648674410000|2022-03-30 21:06:50|1174.69|1163.89|1174.42|1163.62|1174.69|1163.89|1174.05|1163.25|7
1648674420000|2022-03-30 21:07:00|1174.47|1163.67|1174.65|1163.85|1174.85|1164.05|1174.47|1163.67|4
1648674430000|2022-03-30 21:07:10|1174.77|1163.97|1175.03|1164.23|1175.03|1164.23|1174.65|1163.85|6
1648674440000|2022-03-30 21:07:20|1174.99|1164.19|1176.33|1165.53|1176.33|1165.53|1174.99|1164.19|9
1648674450000|2022-03-30 21:07:30|1176.23|1165.43|1176.23|1165.43|1176.33|1165.53|1176.01|1165.21|5
1648674460000|2022-03-30 21:07:40|1176.33|1165.53|1176.33|1165.53|1176.33|1165.53|1176.33|1165.53|1
1648674480000|2022-03-30 21:08:00|1176.17|1165.37|1176.17|1165.37|1176.17|1165.37|1176.17|1165.37|1
1648674490000|2022-03-30 21:08:10|1176.71|1165.91|1176.71|1165.91|1176.71|1165.91|1176.71|1165.91|1
1648674500000|2022-03-30 21:08:20|1176.81|1166.01|1177.59|1166.79|1177.59|1166.79|1176.81|1166.01|3
1648674520000|2022-03-30 21:08:40|1177.42|1166.62|1176.9|1166.1|1177.42|1166.62|1176.9|1166.1|4
1648674530000|2022-03-30 21:08:50|1176.88|1166.08|1176.4|1165.6|1176.88|1166.08|1176.29|1165.49|4
1648674540000|2022-03-30 21:09:00|1176.29|1165.49|1176.07|1165.27|1176.29|1165.49|1176.07|1165.27|2
1648674550000|2022-03-30 21:09:10|1175.99|1165.19|1175.49|1164.69|1175.99|1165.19|1175.49|1164.69|3
1648674560000|2022-03-30 21:09:20|1175.37|1164.57|1175.86|1165.06|1175.86|1165.06|1175.2|1164.4|5
1648674570000|2022-03-30 21:09:30|1175.49|1164.69|1175.49|1164.69|1175.49|1164.69|1175.49|1164.69|1
1648674580000|2022-03-30 21:09:40|1175.86|1165.06|1175.9|1165.1|1175.9|1165.1|1175.86|1165.06|3
1648674590000|2022-03-30 21:09:50|1175.91|1165.11|1176.36|1165.56|1176.36|1165.56|1175.91|1165.11|4
1648674600000|2022-03-30 21:10:00|1176.31|1165.51|1176.31|1165.51|1176.44|1165.64|1176.31|1165.51|3
1648674610000|2022-03-30 21:10:10|1175.9|1165.1|1175.9|1165.1|1175.9|1165.1|1175.9|1165.1|1
1648674670000|2022-03-30 21:11:10|1176.22|1165.42|1176.22|1165.42|1176.22|1165.42|1176.22|1165.42|1
1648674700000|2022-03-30 21:11:40|1175.9|1165.1|1175.4|1164.6|1175.9|1165.1|1175.4|1164.6|2
1648674710000|2022-03-30 21:11:50|1175.51|1164.71|1175.51|1164.71|1175.51|1164.71|1175.51|1164.71|1
1648674790000|2022-03-30 21:13:10|1175.9|1165.1|1175.9|1165.1|1175.9|1165.1|1175.9|1165.1|1
1648674800000|2022-03-30 21:13:20|1176.14|1165.34|1176.14|1165.34|1176.14|1165.34|1176.14|1165.34|1
1648674840000|2022-03-30 21:14:00|1175.64|1164.84|1175.4|1164.6|1175.64|1164.84|1175.4|1164.6|2
1648674860000|2022-03-30 21:14:20|1175.64|1164.84|1176.14|1165.34|1176.14|1165.34|1175.64|1164.84|2
1648674900000|2022-03-30 21:15:00|1175.9|1165.1|1175.9|1165.1|1175.9|1165.1|1175.9|1165.1|1
1648674910000|2022-03-30 21:15:10|1176.14|1165.34|1176.14|1165.34|1176.14|1165.34|1176.14|1165.34|1
1648675040000|2022-03-30 21:17:20|1176.4|1165.6|1176.4|1165.6|1176.4|1165.6|1176.4|1165.6|1
1648675050000|2022-03-30 21:17:30|1176.9|1166.1|1176.9|1166.1|1176.9|1166.1|1176.9|1166.1|1
1648675110000|2022-03-30 21:18:30|1177.9|1167.1|1177.9|1167.1|1177.9|1167.1|1177.9|1167.1|1
1648675140000|2022-03-30 21:19:00|1178.21|1167.41|1178.21|1167.41|1178.21|1167.41|1178.21|1167.41|1
1648881420000|2022-04-02 06:37:00|1187.44|1176.64|1187.44|1176.64|1187.44|1176.64|1187.44|1176.64|1
1648881430000|2022-04-02 06:37:10|1187.53|1176.73|1188.51|1177.71|1189.42|1178.62|1187.53|1176.73|16
1648881440000|2022-04-02 06:37:20|1188.8|1178|1189.32|1178.52|1189.32|1178.52|1188.8|1178|3
1648881450000|2022-04-02 06:37:30|1189.33|1178.53|1188.45|1177.65|1189.33|1178.53|1188.45|1177.65|17
1648881460000|2022-04-02 06:37:40|1188.49|1177.69|1188.17|1177.37|1188.49|1177.69|1188.17|1177.37|18
1648881470000|2022-04-02 06:37:50|1188.18|1177.38|1188.45|1177.65|1188.49|1177.69|1188.17|1177.37|19
1648881480000|2022-04-02 06:38:00|1188.49|1177.69|1189.19|1178.39|1189.39|1178.59|1188.45|1177.65|18
1648881490000|2022-04-02 06:38:10|1189.41|1178.61|1189.54|1178.74|1189.54|1178.74|1189.41|1178.61|2
1648881500000|2022-04-02 06:38:20|1189.76|1178.96|1190.01|1179.21|1190.38|1179.58|1189.76|1178.96|6
1648881510000|2022-04-02 06:38:30|1190.38|1179.58|1188.33|1177.53|1190.38|1179.58|1188.33|1177.53|9
1648882800000|2022-04-02 07:00:00|1188.3|1177.5|1187.51|1176.71|1188.51|1177.71|1187.51|1176.71|7
1648882810000|2022-04-02 07:00:10|1187.72|1176.92|1188.24|1177.44|1188.67|1177.87|1187.72|1176.92|9
1648882830000|2022-04-02 07:00:30|1188.06|1177.26|1187.9|1177.1|1188.24|1177.44|1187.54|1176.74|10
1648882840000|2022-04-02 07:00:40|1188.21|1177.41|1187.75|1176.95|1188.21|1177.41|1187.54|1176.74|5
1648882850000|2022-04-02 07:00:50|1187.9|1177.1|1187.9|1177.1|1188.21|1177.41|1187.75|1176.95|6
1648882860000|2022-04-02 07:01:00|1187.75|1176.95|1187.54|1176.74|1187.75|1176.95|1187.54|1176.74|2
1648882870000|2022-04-02 07:01:10|1187.75|1176.95|1187.14|1176.34|1187.9|1177.1|1187.14|1176.34|9
1648882880000|2022-04-02 07:01:20|1187.21|1176.41|1187.03|1176.23|1187.21|1176.41|1186.27|1175.47|11
1648882890000|2022-04-02 07:01:30|1187.02|1176.22|1187.72|1176.92|1187.72|1176.92|1187.02|1176.22|5
1648882900000|2022-04-02 07:01:40|1187.75|1176.95|1188.68|1177.88|1188.81|1178.01|1187.75|1176.95|17
1648882910000|2022-04-02 07:01:50|1188.32|1177.52|1188.32|1177.52|1188.35|1177.55|1188.01|1177.21|8
1648882920000|2022-04-02 07:02:00|1188.22|1177.42|1188.69|1177.89|1188.81|1178.01|1188.01|1177.21|13
1648882930000|2022-04-02 07:02:10|1188.81|1178.01|1188.87|1178.07|1189.01|1178.21|1188.75|1177.95|10
1648882940000|2022-04-02 07:02:20|1188.76|1177.96|1188.41|1177.61|1188.76|1177.96|1188.4|1177.6|9
1648882950000|2022-04-02 07:02:30|1188.3|1177.5|1188.08|1177.28|1188.3|1177.5|1188.08|1177.28|3
1648882960000|2022-04-02 07:02:40|1188.02|1177.22|1188.11|1177.31|1188.11|1177.31|1187.77|1176.97|5
1648882980000|2022-04-02 07:03:00|1188.33|1177.53|1188.11|1177.31|1188.47|1177.67|1188.11|1177.31|3
1648883000000|2022-04-02 07:03:20|1188.01|1177.21|1187.53|1176.73|1188.01|1177.21|1187.33|1176.53|8
1648883010000|2022-04-02 07:03:30|1187.77|1176.97|1188.1|1177.3|1188.1|1177.3|1187.33|1176.53|6
1648883020000|2022-04-02 07:03:40|1187.87|1177.07|1187.87|1177.07|1187.89|1177.09|1187.87|1177.07|3
1648883030000|2022-04-02 07:03:50|1188.1|1177.3|1187.87|1177.07|1188.1|1177.3|1187.87|1177.07|2
1648883040000|2022-04-02 07:04:00|1188.1|1177.3|1187.87|1177.07|1188.32|1177.52|1187.87|1177.07|6
1648883050000|2022-04-02 07:04:10|1187.63|1176.83|1187.87|1177.07|1187.87|1177.07|1187.43|1176.63|6
1648883060000|2022-04-02 07:04:20|1188.03|1177.23|1188.47|1177.67|1188.47|1177.67|1188.03|1177.23|3
1648883070000|2022-04-02 07:04:30|1188.33|1177.53|1188.12|1177.32|1188.33|1177.53|1188.12|1177.32|2
1648883080000|2022-04-02 07:04:40|1188.33|1177.53|1188.47|1177.67|1188.47|1177.67|1188.33|1177.53|2
1648883090000|2022-04-02 07:04:50|1188.48|1177.68|1188.48|1177.68|1188.48|1177.68|1188.33|1177.53|3
1648883100000|2022-04-02 07:05:00|1188.33|1177.53|1188.48|1177.68|1188.48|1177.68|1188.12|1177.32|3
1648883110000|2022-04-02 07:05:10|1188.49|1177.69|1188.48|1177.68|1188.49|1177.69|1188.48|1177.68|4
1648883130000|2022-04-02 07:05:30|1188.49|1177.69|1188.49|1177.69|1188.49|1177.69|1188.48|1177.68|5
1648883140000|2022-04-02 07:05:40|1188.63|1177.83|1188.63|1177.83|1188.64|1177.84|1188.63|1177.83|3
1648883150000|2022-04-02 07:05:50|1188.64|1177.84|1188.64|1177.84|1188.64|1177.84|1188.64|1177.84|1
1648883170000|2022-04-02 07:06:10|1188.74|1177.94|1189.14|1178.34|1189.14|1178.34|1188.74|1177.94|4
1648883190000|2022-04-02 07:06:30|1188.9|1178.1|1188.66|1177.86|1188.91|1178.11|1188.66|1177.86|4
1648883200000|2022-04-02 07:06:40|1188.45|1177.65|1188.66|1177.86|1188.66|1177.86|1188.24|1177.44|4
1648883220000|2022-04-02 07:07:00|1188.73|1177.93|1188.75|1177.95|1188.75|1177.95|1188.73|1177.93|2
1648883260000|2022-04-02 07:07:40|1188.55|1177.75|1188.34|1177.54|1188.55|1177.75|1188.34|1177.54|2
1648883270000|2022-04-02 07:07:50|1188.32|1177.52|1188.98|1178.18|1188.98|1178.18|1187.93|1177.13|6
1648883290000|2022-04-02 07:08:10|1188.99|1178.19|1189|1178.2|1189|1178.2|1188.99|1178.19|2
1648883310000|2022-04-02 07:08:30|1189.01|1178.21|1189.01|1178.21|1189.01|1178.21|1189.01|1178.21|1
1648883330000|2022-04-02 07:08:50|1189.02|1178.22|1189.36|1178.56|1189.36|1178.56|1189.02|1178.22|6
1648883350000|2022-04-02 07:09:10|1189.37|1178.57|1189.37|1178.57|1189.37|1178.57|1189.37|1178.57|1
1648883360000|2022-04-02 07:09:20|1189.14|1178.34|1189.14|1178.34|1189.37|1178.57|1189.02|1178.22|5
1648883370000|2022-04-02 07:09:30|1189.37|1178.57|1189.14|1178.34|1189.37|1178.57|1189.14|1178.34|2
1648883380000|2022-04-02 07:09:40|1189.02|1178.22|1189.14|1178.34|1189.37|1178.57|1189.02|1178.22|4
1648883390000|2022-04-02 07:09:50|1189.02|1178.22|1189.03|1178.23|1189.03|1178.23|1189.02|1178.22|2
1648883400000|2022-04-02 07:10:00|1189.15|1178.35|1189.36|1178.56|1189.36|1178.56|1189.15|1178.35|4
1648883410000|2022-04-02 07:10:10|1189.15|1178.35|1189.03|1178.23|1189.15|1178.35|1189.03|1178.23|2
1648883430000|2022-04-02 07:10:30|1189.15|1178.35|1189.36|1178.56|1189.36|1178.56|1189.15|1178.35|2
1648883440000|2022-04-02 07:10:40|1189.15|1178.35|1189.36|1178.56|1189.36|1178.56|1189.04|1178.24|4
1648883460000|2022-04-02 07:11:00|1189.15|1178.35|1189.36|1178.56|1189.36|1178.56|1189.15|1178.35|6
1648883480000|2022-04-02 07:11:20|1189.15|1178.35|1188.76|1177.96|1189.15|1178.35|1188.76|1177.96|3
1648883510000|2022-04-02 07:11:50|1188.58|1177.78|1188.76|1177.96|1188.76|1177.96|1188.58|1177.78|2
1648883530000|2022-04-02 07:12:10|1188.85|1178.05|1189.36|1178.56|1189.36|1178.56|1188.85|1178.05|2
1648883580000|2022-04-02 07:13:00|1189.58|1178.78|1190.02|1179.22|1190.02|1179.22|1189.58|1178.78|3
1648883590000|2022-04-02 07:13:10|1189.94|1179.14|1189.94|1179.14|1189.94|1179.14|1189.94|1179.14|1
1648883630000|2022-04-02 07:13:50|1189.95|1179.15|1190.64|1179.84|1190.64|1179.84|1189.95|1179.15|12
1648883640000|2022-04-02 07:14:00|1190.23|1179.43|1190.23|1179.43|1190.43|1179.63|1190.23|1179.43|13
1648883650000|2022-04-02 07:14:10|1190.07|1179.27|1189.56|1178.76|1190.07|1179.27|1189.56|1178.76|4
1648883670000|2022-04-02 07:14:30|1189.57|1178.77|1189.56|1178.76|1189.57|1178.77|1189.56|1178.76|8
1648883680000|2022-04-02 07:14:40|1189.57|1178.77|1189.96|1179.16|1189.97|1179.17|1189.56|1178.76|7
1648883690000|2022-04-02 07:14:50|1189.97|1179.17|1189.63|1178.83|1189.97|1179.17|1189.63|1178.83|4
1648883710000|2022-04-02 07:15:10|1189.62|1178.82|1189.63|1178.83|1189.63|1178.83|1189.62|1178.82|6
1648883720000|2022-04-02 07:15:20|1189.62|1178.82|1189.63|1178.83|1189.63|1178.83|1189.62|1178.82|4
1648883750000|2022-04-02 07:15:50|1189.64|1178.84|1189.63|1178.83|1189.64|1178.84|1189.63|1178.83|10
1648883770000|2022-04-02 07:16:10|1189.64|1178.84|1189.63|1178.83|1189.64|1178.84|1189.63|1178.83|2
1648883780000|2022-04-02 07:16:20|1189.45|1178.65|1188.45|1177.65|1189.45|1178.65|1188.45|1177.65|9
1648883790000|2022-04-02 07:16:30|1188.65|1177.85|1188.65|1177.85|1188.87|1178.07|1188.65|1177.85|5
1648883800000|2022-04-02 07:16:40|1188.87|1178.07|1188.7|1177.9|1188.89|1178.09|1188.65|1177.85|7
1648883810000|2022-04-02 07:16:50|1188.5|1177.7|1188.5|1177.7|1188.89|1178.09|1188.5|1177.7|5
1648883820000|2022-04-02 07:17:00|1188.61|1177.81|1188.45|1177.65|1188.61|1177.81|1188.45|1177.65|2
1648883830000|2022-04-02 07:17:10|1188.4|1177.6|1187.94|1177.14|1188.4|1177.6|1187.94|1177.14|2
1648883840000|2022-04-02 07:17:20|1188.24|1177.44|1188.85|1178.05|1188.85|1178.05|1188.24|1177.44|3
1648883850000|2022-04-02 07:17:30|1189.04|1178.24|1189.52|1178.72|1189.52|1178.72|1189.04|1178.24|5
1648883860000|2022-04-02 07:17:40|1189.63|1178.83|1190.13|1179.33|1190.13|1179.33|1189.63|1178.83|3
1648883900000|2022-04-02 07:18:20|1190.34|1179.54|1190.15|1179.35|1190.91|1180.11|1190.15|1179.35|7
1648883910000|2022-04-02 07:18:30|1190.2|1179.4|1190.61|1179.81|1190.92|1180.12|1190.2|1179.4|9
1648883920000|2022-04-02 07:18:40|1190.62|1179.82|1190.7|1179.9|1190.92|1180.12|1190.61|1179.81|17
1648883930000|2022-04-02 07:18:50|1190.74|1179.94|1190.96|1180.16|1190.96|1180.16|1190.74|1179.94|2
1648883940000|2022-04-02 07:19:00|1190.86|1180.06|1190.2|1179.4|1190.86|1180.06|1190.2|1179.4|3
1648883950000|2022-04-02 07:19:10|1190.41|1179.61|1189.85|1179.05|1190.41|1179.61|1189.85|1179.05|4
1648883970000|2022-04-02 07:19:30|1190.04|1179.24|1190.41|1179.61|1190.41|1179.61|1190.04|1179.24|5
1648883980000|2022-04-02 07:19:40|1190.2|1179.4|1189.85|1179.05|1190.2|1179.4|1189.85|1179.05|3
1648883990000|2022-04-02 07:19:50|1190.04|1179.24|1190.47|1179.67|1190.47|1179.67|1190.04|1179.24|3
1648884000000|2022-04-02 07:20:00|1190.5|1179.7|1190.56|1179.76|1190.56|1179.76|1190.5|1179.7|2
1648884020000|2022-04-02 07:20:20|1190.61|1179.81|1191.07|1180.27|1191.07|1180.27|1190.61|1179.81|9
1648884030000|2022-04-02 07:20:30|1190.96|1180.16|1190.86|1180.06|1190.96|1180.16|1190.56|1179.76|4
1648884040000|2022-04-02 07:20:40|1191.1|1180.3|1191.43|1180.63|1191.43|1180.63|1191.1|1180.3|3
1648884060000|2022-04-02 07:21:00|1191.61|1180.81|1191.43|1180.63|1191.61|1180.81|1191.43|1180.63|2
1648884070000|2022-04-02 07:21:10|1191.59|1180.79|1191.59|1180.79|1191.59|1180.79|1191.59|1180.79|1
1648884080000|2022-04-02 07:21:20|1191.55|1180.75|1191.39|1180.59|1191.77|1180.97|1191.39|1180.59|5
1648884090000|2022-04-02 07:21:30|1191.4|1180.6|1191.71|1180.91|1192.32|1181.52|1191.4|1180.6|9
1648884100000|2022-04-02 07:21:40|1191.88|1181.08|1191.71|1180.91|1191.88|1181.08|1191.71|1180.91|2
1648884130000|2022-04-02 07:22:10|1191.88|1181.08|1191.99|1181.19|1192.32|1181.52|1191.88|1181.08|5
1648884140000|2022-04-02 07:22:20|1192.15|1181.35|1192.32|1181.52|1192.32|1181.52|1192.15|1181.35|2
1648884170000|2022-04-02 07:22:50|1192.15|1181.35|1192.44|1181.64|1192.44|1181.64|1191.98|1181.18|5
1648884200000|2022-04-02 07:23:20|1192.22|1181.42|1192.06|1181.26|1192.22|1181.42|1192.06|1181.26|2
1648884210000|2022-04-02 07:23:30|1191.9|1181.1|1190.92|1180.12|1191.9|1181.1|1190.27|1179.47|13
1648884220000|2022-04-02 07:23:40|1190.93|1180.13|1190.72|1179.92|1190.93|1180.13|1190.25|1179.45|9
1648884230000|2022-04-02 07:23:50|1190.25|1179.45|1190.25|1179.45|1190.25|1179.45|1190.25|1179.45|1
1648884240000|2022-04-02 07:24:00|1190.32|1179.52|1189.48|1178.68|1190.32|1179.52|1189.48|1178.68|5
1648884250000|2022-04-02 07:24:10|1189.64|1178.84|1189.43|1178.63|1189.64|1178.84|1189.43|1178.63|4
1648884260000|2022-04-02 07:24:20|1189.67|1178.87|1189.87|1179.07|1189.87|1179.07|1189.67|1178.87|2
1648884270000|2022-04-02 07:24:30|1189.67|1178.87|1189.43|1178.63|1189.87|1179.07|1189.43|1178.63|4
1648884280000|2022-04-02 07:24:40|1189.6|1178.8|1188.37|1177.57|1189.6|1178.8|1188.37|1177.57|7
1648884290000|2022-04-02 07:24:50|1188.26|1177.46|1188.49|1177.69|1188.71|1177.91|1188.26|1177.46|6
1648884300000|2022-04-02 07:25:00|1188.26|1177.46|1188.26|1177.46|1188.71|1177.91|1188.26|1177.46|5
1648884310000|2022-04-02 07:25:10|1188.49|1177.69|1188.71|1177.91|1188.72|1177.92|1188.49|1177.69|4
1648884320000|2022-04-02 07:25:20|1188.72|1177.92|1188.71|1177.91|1188.72|1177.92|1188.71|1177.91|8
1648884330000|2022-04-02 07:25:30|1188.53|1177.73|1188.53|1177.73|1188.53|1177.73|1188.53|1177.73|1
1648884340000|2022-04-02 07:25:40|1188.41|1177.61|1188.18|1177.38|1188.41|1177.61|1188.18|1177.38|2
1648884350000|2022-04-02 07:25:50|1188.24|1177.44|1188.17|1177.37|1188.24|1177.44|1188.17|1177.37|2
1648884360000|2022-04-02 07:26:00|1188.24|1177.44|1188.4|1177.6|1188.4|1177.6|1188.08|1177.28|5
1648884370000|2022-04-02 07:26:10|1188.41|1177.61|1187.86|1177.06|1188.41|1177.61|1187.86|1177.06|11
1648884380000|2022-04-02 07:26:20|1187.84|1177.04|1188.02|1177.22|1188.2|1177.4|1187.12|1176.32|14
1648884390000|2022-04-02 07:26:30|1188.26|1177.46|1188.15|1177.35|1188.26|1177.46|1188.15|1177.35|4
1648884400000|2022-04-02 07:26:40|1188.38|1177.58|1188.54|1177.74|1188.55|1177.75|1188.38|1177.58|18
1648884410000|2022-04-02 07:26:50|1188.55|1177.75|1188.49|1177.69|1188.55|1177.75|1188.15|1177.35|18
1648884420000|2022-04-02 07:27:00|1188.5|1177.7|1188.49|1177.69|1188.5|1177.7|1188.49|1177.69|18
1648884430000|2022-04-02 07:27:10|1188.5|1177.7|1188.94|1178.14|1188.95|1178.15|1188.38|1177.58|18
1648884440000|2022-04-02 07:27:20|1188.95|1178.15|1188.84|1178.04|1189.02|1178.22|1188.84|1178.04|16
1648884450000|2022-04-02 07:27:30|1188.51|1177.71|1188.16|1177.36|1188.52|1177.72|1188.16|1177.36|9
1648884460000|2022-04-02 07:27:40|1188.17|1177.37|1188.26|1177.46|1188.26|1177.46|1188.16|1177.36|3
1648884470000|2022-04-02 07:27:50|1188.14|1177.34|1187.58|1176.78|1188.26|1177.46|1187.57|1176.77|8
1648884480000|2022-04-02 07:28:00|1187.6|1176.8|1186.63|1175.83|1187.6|1176.8|1186.63|1175.83|11
1648884490000|2022-04-02 07:28:10|1186.41|1175.61|1186.97|1176.17|1187.13|1176.33|1186.41|1175.61|6
1648884500000|2022-04-02 07:28:20|1186.91|1176.11|1186.21|1175.41|1186.91|1176.11|1186.15|1175.35|4
1648884510000|2022-04-02 07:28:30|1186.08|1175.28|1185.62|1174.82|1186.08|1175.28|1185.16|1174.36|13
1648884520000|2022-04-02 07:28:40|1185.03|1174.23|1184.76|1173.96|1185.03|1174.23|1184.34|1173.54|9
1648884530000|2022-04-02 07:28:50|1184.54|1173.74|1184.76|1173.96|1184.76|1173.96|1184.32|1173.52|8
1648884540000|2022-04-02 07:29:00|1184.82|1174.02|1184.76|1173.96|1185|1174.2|1184.76|1173.96|4
1648884570000|2022-04-02 07:29:30|1184.54|1173.74|1183.9|1173.1|1184.54|1173.74|1183.9|1173.1|5
1648884580000|2022-04-02 07:29:40|1184.2|1173.4|1184.2|1173.4|1184.63|1173.83|1184.2|1173.4|5
1648884600000|2022-04-02 07:30:00|1184.42|1173.62|1184.77|1173.97|1184.77|1173.97|1184.42|1173.62|2
1648884620000|2022-04-02 07:30:20|1185|1174.2|1185.31|1174.51|1185.31|1174.51|1185|1174.2|4
1648884630000|2022-04-02 07:30:30|1185.3|1174.5|1185.3|1174.5|1185.31|1174.51|1185.3|1174.5|9
1648884640000|2022-04-02 07:30:40|1185.31|1174.51|1185.92|1175.12|1186.27|1175.47|1185.3|1174.5|9
1648884650000|2022-04-02 07:30:50|1185.56|1174.76|1185.56|1174.76|1185.56|1174.76|1185.56|1174.76|1
1648884660000|2022-04-02 07:31:00|1185.57|1174.77|1185.54|1174.74|1185.58|1174.78|1185.42|1174.62|11
1648884680000|2022-04-02 07:31:20|1185.48|1174.68|1185.48|1174.68|1185.48|1174.68|1185.15|1174.35|7
1648884690000|2022-04-02 07:31:30|1185.36|1174.56|1185.15|1174.35|1185.36|1174.56|1185.15|1174.35|4
1648884700000|2022-04-02 07:31:40|1185.48|1174.68|1185.48|1174.68|1185.48|1174.68|1185.48|1174.68|1
1648884720000|2022-04-02 07:32:00|1185.36|1174.56|1185.15|1174.35|1185.48|1174.68|1185.15|1174.35|4
1648884730000|2022-04-02 07:32:10|1185.12|1174.32|1184.78|1173.98|1185.12|1174.32|1184.78|1173.98|3
1648884750000|2022-04-02 07:32:30|1185.02|1174.22|1185.02|1174.22|1185.02|1174.22|1185.02|1174.22|1
1648884760000|2022-04-02 07:32:40|1185.22|1174.42|1185.34|1174.54|1185.34|1174.54|1185.22|1174.42|4
1648884770000|2022-04-02 07:32:50|1185.52|1174.72|1185.52|1174.72|1185.52|1174.72|1185.52|1174.72|1
1648884780000|2022-04-02 07:33:00|1185.74|1174.94|1186.36|1175.56|1186.36|1175.56|1185.74|1174.94|3
1648884800000|2022-04-02 07:33:20|1186.38|1175.58|1186.38|1175.58|1186.38|1175.58|1186.38|1175.58|1
1648884810000|2022-04-02 07:33:30|1186.57|1175.77|1186.96|1176.16|1187.12|1176.32|1186.38|1175.58|15
1648884820000|2022-04-02 07:33:40|1186.97|1176.17|1186.97|1176.17|1187.12|1176.32|1186.97|1176.17|5
1648884830000|2022-04-02 07:33:50|1186.96|1176.16|1187.31|1176.51|1187.31|1176.51|1186.82|1176.02|17
1648884840000|2022-04-02 07:34:00|1187.16|1176.36|1186.98|1176.18|1187.16|1176.36|1186.97|1176.17|4
1648884850000|2022-04-02 07:34:10|1187.32|1176.52|1187.05|1176.25|1187.32|1176.52|1186.98|1176.18|8
1648884860000|2022-04-02 07:34:20|1187.13|1176.33|1187.13|1176.33|1187.13|1176.33|1187.13|1176.33|1
1648884870000|2022-04-02 07:34:30|1187.04|1176.24|1187.04|1176.24|1187.04|1176.24|1187.04|1176.24|1
1648884880000|2022-04-02 07:34:40|1187.26|1176.46|1187.36|1176.56|1187.36|1176.56|1187.26|1176.46|6
1648884890000|2022-04-02 07:34:50|1187.35|1176.55|1187.26|1176.46|1187.36|1176.56|1187.26|1176.46|19
1648884900000|2022-04-02 07:35:00|1187.36|1176.56|1187.87|1177.07|1187.87|1177.07|1187.35|1176.55|11
1648884910000|2022-04-02 07:35:10|1188.09|1177.29|1188.26|1177.46|1188.27|1177.47|1188.09|1177.29|4
1648884920000|2022-04-02 07:35:20|1188.27|1177.47|1188.26|1177.46|1188.27|1177.47|1188.26|1177.46|4
1648884930000|2022-04-02 07:35:30|1188.27|1177.47|1188.26|1177.46|1188.27|1177.47|1188.26|1177.46|4
1648884940000|2022-04-02 07:35:40|1188.27|1177.47|1188.3|1177.5|1188.3|1177.5|1188.26|1177.46|10
1648884950000|2022-04-02 07:35:50|1188.29|1177.49|1188.3|1177.5|1188.3|1177.5|1188.29|1177.49|18
1648884960000|2022-04-02 07:36:00|1188.29|1177.49|1188.3|1177.5|1188.5|1177.7|1188.29|1177.49|10
1648884970000|2022-04-02 07:36:10|1188.31|1177.51|1188.3|1177.5|1188.31|1177.51|1188.3|1177.5|2
1648884980000|2022-04-02 07:36:20|1188.31|1177.51|1188.3|1177.5|1188.31|1177.51|1188.3|1177.5|2
1648884990000|2022-04-02 07:36:30|1188.31|1177.51|1188.3|1177.5|1188.31|1177.51|1188.29|1177.49|4
1648885000000|2022-04-02 07:36:40|1188.29|1177.49|1188.42|1177.62|1188.44|1177.64|1188.08|1177.28|16
1648885010000|2022-04-02 07:36:50|1188.4|1177.6|1188.08|1177.28|1188.42|1177.62|1188.08|1177.28|6
1648885030000|2022-04-02 07:37:10|1188.15|1177.35|1188.5|1177.7|1188.51|1177.71|1188.15|1177.35|14
1648885040000|2022-04-02 07:37:20|1188.51|1177.71|1188.15|1177.35|1188.51|1177.71|1188.15|1177.35|6
1648885050000|2022-04-02 07:37:30|1188.38|1177.58|1188.5|1177.7|1188.51|1177.71|1188.38|1177.58|14
1648885060000|2022-04-02 07:37:40|1188.51|1177.71|1188.5|1177.7|1188.51|1177.71|1188.5|1177.7|18
1648885070000|2022-04-02 07:37:50|1188.51|1177.71|1188.5|1177.7|1188.51|1177.71|1188.5|1177.7|18
1648885080000|2022-04-02 07:38:00|1188.51|1177.71|1188.48|1177.68|1188.51|1177.71|1188.15|1177.35|12
1648885090000|2022-04-02 07:38:10|1188.15|1177.35|1188.15|1177.35|1188.15|1177.35|1188.15|1177.35|1
1648885100000|2022-04-02 07:38:20|1188.38|1177.58|1188.5|1177.7|1188.51|1177.71|1188.38|1177.58|6
1648885110000|2022-04-02 07:38:30|1188.51|1177.71|1188.5|1177.7|1188.51|1177.71|1188.5|1177.7|16
1648885120000|2022-04-02 07:38:40|1188.51|1177.71|1188.5|1177.7|1188.51|1177.71|1188.5|1177.7|18
1648885130000|2022-04-02 07:38:50|1188.51|1177.71|1188.5|1177.7|1188.51|1177.71|1188.5|1177.7|18
1648885140000|2022-04-02 07:39:00|1188.51|1177.71|1188.5|1177.7|1188.51|1177.71|1188.5|1177.7|12
1648885150000|2022-04-02 07:39:10|1188.38|1177.58|1188.15|1177.35|1188.38|1177.58|1188.15|1177.35|2
1648885160000|2022-04-02 07:39:20|1188.14|1177.34|1188.11|1177.31|1188.16|1177.36|1188.11|1177.31|3
1648885180000|2022-04-02 07:39:40|1188.09|1177.29|1188.32|1177.52|1188.39|1177.59|1188.09|1177.29|7
1648885200000|2022-04-02 07:40:00|1188.19|1177.39|1188.32|1177.52|1188.32|1177.52|1188.19|1177.39|2
1648885210000|2022-04-02 07:40:10|1188.2|1177.4|1188.32|1177.52|1188.32|1177.52|1188.01|1177.21|5
1648885230000|2022-04-02 07:40:30|1188.93|1178.13|1188.93|1178.13|1188.93|1178.13|1188.93|1178.13|1
1648885250000|2022-04-02 07:40:50|1188.94|1178.14|1188.94|1178.14|1188.94|1178.14|1188.93|1178.13|11
1648885260000|2022-04-02 07:41:00|1188.93|1178.13|1188.94|1178.14|1188.94|1178.14|1188.93|1178.13|18
1648885270000|2022-04-02 07:41:10|1188.93|1178.13|1188.94|1178.14|1188.94|1178.14|1188.93|1178.13|18
1648885280000|2022-04-02 07:41:20|1188.93|1178.13|1188.97|1178.17|1188.98|1178.18|1188.93|1178.13|18
1648885290000|2022-04-02 07:41:30|1188.98|1178.18|1188.96|1178.16|1188.98|1178.18|1188.96|1178.16|5
1648885300000|2022-04-02 07:41:40|1188.98|1178.18|1189.09|1178.29|1189.1|1178.3|1188.98|1178.18|5
1648885310000|2022-04-02 07:41:50|1188.98|1178.18|1188.98|1178.18|1188.98|1178.18|1188.98|1178.18|1
1648885340000|2022-04-02 07:42:20|1188.96|1178.16|1188.86|1178.06|1188.96|1178.16|1188.86|1178.06|2
1648885350000|2022-04-02 07:42:30|1188.74|1177.94|1188.74|1177.94|1188.74|1177.94|1188.74|1177.94|1
1648885360000|2022-04-02 07:42:40|1188.41|1177.61|1188.41|1177.61|1188.42|1177.62|1188.41|1177.61|7
1648885370000|2022-04-02 07:42:50|1188.43|1177.63|1188.39|1177.59|1188.43|1177.63|1188.39|1177.59|4
1648885380000|2022-04-02 07:43:00|1188.4|1177.6|1189|1178.2|1189.01|1178.21|1188.39|1177.59|5
1648885440000|2022-04-02 07:44:00|1189.28|1178.48|1189.82|1179.02|1190.31|1179.51|1189.28|1178.48|7
1648885450000|2022-04-02 07:44:10|1190.09|1179.29|1190.09|1179.29|1190.09|1179.29|1190.09|1179.29|1
1648885460000|2022-04-02 07:44:20|1190.25|1179.45|1190.05|1179.25|1190.35|1179.55|1190.05|1179.25|5
1648885470000|2022-04-02 07:44:30|1190.18|1179.38|1190.05|1179.25|1190.35|1179.55|1190.05|1179.25|4
1648885490000|2022-04-02 07:44:50|1190.18|1179.38|1190.35|1179.55|1190.35|1179.55|1190.18|1179.38|4
1648885500000|2022-04-02 07:45:00|1190.42|1179.62|1190.35|1179.55|1190.42|1179.62|1190.35|1179.55|2
1648885510000|2022-04-02 07:45:10|1190.43|1179.63|1190.43|1179.63|1190.43|1179.63|1190.43|1179.63|1
1648885530000|2022-04-02 07:45:30|1190.21|1179.41|1190.09|1179.29|1190.21|1179.41|1190.09|1179.29|2
1648885540000|2022-04-02 07:45:40|1189.85|1179.05|1189.85|1179.05|1189.85|1179.05|1189.85|1179.05|1
1648885550000|2022-04-02 07:45:50|1189.86|1179.06|1189.86|1179.06|1189.87|1179.07|1189.86|1179.06|3
1648885570000|2022-04-02 07:46:10|1190.05|1179.25|1189.86|1179.06|1190.05|1179.25|1189.86|1179.06|2
1648885600000|2022-04-02 07:46:40|1189.72|1178.92|1189.86|1179.06|1189.86|1179.06|1189.49|1178.69|4
1648885620000|2022-04-02 07:47:00|1189.72|1178.92|1189.1|1178.3|1189.72|1178.92|1189.1|1178.3|4
1648885640000|2022-04-02 07:47:20|1189.05|1178.25|1188.72|1177.92|1189.05|1178.25|1188.72|1177.92|2
1648885650000|2022-04-02 07:47:30|1188.55|1177.75|1188.33|1177.53|1188.55|1177.75|1188.33|1177.53|2
1648885660000|2022-04-02 07:47:40|1188.55|1177.75|1188.72|1177.92|1188.72|1177.92|1188.55|1177.75|2
1648885670000|2022-04-02 07:47:50|1188.55|1177.75|1188.72|1177.92|1188.72|1177.92|1188.55|1177.75|2
1648885690000|2022-04-02 07:48:10|1188.94|1178.14|1189.36|1178.56|1189.36|1178.56|1188.94|1178.14|7
1648885700000|2022-04-02 07:48:20|1189.35|1178.55|1189.11|1178.31|1189.36|1178.56|1189.11|1178.31|11
1648885720000|2022-04-02 07:48:40|1189.1|1178.3|1189.1|1178.3|1189.1|1178.3|1189.1|1178.3|1
1648885730000|2022-04-02 07:48:50|1189.03|1178.23|1189.04|1178.24|1189.04|1178.24|1189.03|1178.23|2
1648885740000|2022-04-02 07:49:00|1189.05|1178.25|1189.31|1178.51|1189.31|1178.51|1189.04|1178.24|6
1648885750000|2022-04-02 07:49:10|1189.58|1178.78|1189.67|1178.87|1189.93|1179.13|1189.58|1178.78|11
1648885760000|2022-04-02 07:49:20|1189.76|1178.96|1189.72|1178.92|1189.94|1179.14|1189.72|1178.92|5
1648885770000|2022-04-02 07:49:30|1189.81|1179.01|1189.94|1179.14|1189.95|1179.15|1189.81|1179.01|4
1648885780000|2022-04-02 07:49:40|1189.95|1179.15|1189.94|1179.14|1189.95|1179.15|1189.94|1179.14|2
1648885790000|2022-04-02 07:49:50|1189.95|1179.15|1190.87|1180.07|1190.88|1180.08|1189.94|1179.14|7
1648885800000|2022-04-02 07:50:00|1191.04|1180.24|1190.49|1179.69|1191.23|1180.43|1190.46|1179.66|13
1648885810000|2022-04-02 07:50:10|1190.46|1179.66|1190.48|1179.68|1190.5|1179.7|1190.46|1179.66|16
1648885820000|2022-04-02 07:50:20|1190.49|1179.69|1190.54|1179.74|1190.54|1179.74|1190.48|1179.68|12
1648885830000|2022-04-02 07:50:30|1190.53|1179.73|1190.54|1179.74|1190.54|1179.74|1190.53|1179.73|10
1648885840000|2022-04-02 07:50:40|1190.53|1179.73|1189.74|1178.94|1190.53|1179.73|1189.74|1178.94|12
1648885850000|2022-04-02 07:50:50|1189.78|1178.98|1189.78|1178.98|1189.78|1178.98|1189.78|1178.98|1
1648885900000|2022-04-02 07:51:40|1190.04|1179.24|1190.34|1179.54|1190.34|1179.54|1190.04|1179.24|4
1648885910000|2022-04-02 07:51:50|1190.74|1179.94|1190.34|1179.54|1190.74|1179.94|1190.34|1179.54|2
1648885950000|2022-04-02 07:52:30|1190.24|1179.44|1190.24|1179.44|1190.24|1179.44|1190.24|1179.44|1
1648885960000|2022-04-02 07:52:40|1190.25|1179.45|1190.24|1179.44|1190.25|1179.45|1190.24|1179.44|12
1648885970000|2022-04-02 07:52:50|1190.25|1179.45|1190.24|1179.44|1190.25|1179.45|1190.24|1179.44|4
1648885980000|2022-04-02 07:53:00|1190.25|1179.45|1190.24|1179.44|1190.25|1179.45|1190.24|1179.44|10
1648885990000|2022-04-02 07:53:10|1190.25|1179.45|1190.24|1179.44|1190.25|1179.45|1190.24|1179.44|10
1648886000000|2022-04-02 07:53:20|1190.25|1179.45|1190.24|1179.44|1190.25|1179.45|1190.24|1179.44|14
1648886010000|2022-04-02 07:53:30|1190.13|1179.33|1190.13|1179.33|1190.14|1179.34|1190.13|1179.33|11
1648886020000|2022-04-02 07:53:40|1190.14|1179.34|1190.13|1179.33|1190.14|1179.34|1190.13|1179.33|6
1648886030000|2022-04-02 07:53:50|1190.14|1179.34|1190.02|1179.22|1190.14|1179.34|1190.02|1179.22|14
1648886040000|2022-04-02 07:54:00|1190.03|1179.23|1190.89|1180.09|1190.89|1180.09|1190.02|1179.22|10
1648886050000|2022-04-02 07:54:10|1190.86|1180.06|1190.89|1180.09|1190.89|1180.09|1190.86|1180.06|3
1648886070000|2022-04-02 07:54:30|1190.7|1179.9|1190.04|1179.24|1190.7|1179.9|1190.04|1179.24|9
1648886080000|2022-04-02 07:54:40|1190.02|1179.22|1190.01|1179.21|1190.03|1179.23|1190.01|1179.21|12
1648886090000|2022-04-02 07:54:50|1190.02|1179.22|1190.01|1179.21|1190.02|1179.22|1190.01|1179.21|8
1648886100000|2022-04-02 07:55:00|1190.02|1179.22|1190.01|1179.21|1190.02|1179.22|1190|1179.2|8
1648886120000|2022-04-02 07:55:20|1190|1179.2|1190|1179.2|1190|1179.2|1190|1179.2|1
1648886130000|2022-04-02 07:55:30|1189.88|1179.08|1189.22|1178.42|1189.88|1179.08|1189.22|1178.42|5
1648886140000|2022-04-02 07:55:40|1189.1|1178.3|1188.57|1177.77|1189.22|1178.42|1188.56|1177.76|12
1648886150000|2022-04-02 07:55:50|1188.56|1177.76|1188.57|1177.77|1188.57|1177.77|1188.56|1177.76|6
1648886160000|2022-04-02 07:56:00|1188.58|1177.78|1188.57|1177.77|1188.74|1177.94|1188.56|1177.76|12
1648886170000|2022-04-02 07:56:10|1188.56|1177.76|1188.35|1177.55|1188.56|1177.76|1188.35|1177.55|2
1648886180000|2022-04-02 07:56:20|1188.36|1177.56|1188.35|1177.55|1188.36|1177.56|1188.35|1177.55|2
1648886190000|2022-04-02 07:56:30|1188.33|1177.53|1188.32|1177.52|1188.33|1177.53|1188.32|1177.52|2
1648886200000|2022-04-02 07:56:40|1188.11|1177.31|1188.11|1177.31|1188.32|1177.52|1188.11|1177.31|5
1648886210000|2022-04-02 07:56:50|1187.92|1177.12|1187.19|1176.39|1187.92|1177.12|1187.19|1176.39|9
1648886220000|2022-04-02 07:57:00|1187.2|1176.4|1186.95|1176.15|1187.2|1176.4|1186.95|1176.15|19
1648886230000|2022-04-02 07:57:10|1186.96|1176.16|1187.78|1176.98|1187.78|1176.98|1186.95|1176.15|20
1648886240000|2022-04-02 07:57:20|1187.91|1177.11|1188.05|1177.25|1188.05|1177.25|1187.91|1177.11|3
1648886250000|2022-04-02 07:57:30|1188.49|1177.69|1188.46|1177.66|1188.9|1178.1|1188.46|1177.66|6
1648886260000|2022-04-02 07:57:40|1188.47|1177.67|1188.93|1178.13|1188.93|1178.13|1188.46|1177.66|8
1648886270000|2022-04-02 07:57:50|1188.9|1178.1|1188.93|1178.13|1188.93|1178.13|1188.9|1178.1|2
1648886320000|2022-04-02 07:58:40|1188.91|1178.11|1188.96|1178.16|1189.07|1178.27|1188.91|1178.11|11
1648886340000|2022-04-02 07:59:00|1188.95|1178.15|1189|1178.2|1189|1178.2|1188.95|1178.15|5
1648886350000|2022-04-02 07:59:10|1188.88|1178.08|1188.4|1177.6|1189|1178.2|1188.4|1177.6|4
1648886360000|2022-04-02 07:59:20|1188.07|1177.27|1188.4|1177.6|1188.4|1177.6|1188.07|1177.27|3
1648886380000|2022-04-02 07:59:40|1188.55|1177.75|1189|1178.2|1189|1178.2|1188.55|1177.75|3
1648886390000|2022-04-02 07:59:50|1188.88|1178.08|1188.4|1177.6|1188.88|1178.08|1188.4|1177.6|3
1648886410000|2022-04-02 08:00:10|1188.79|1177.99|1188.79|1177.99|1188.8|1178|1188.76|1177.96|5
1648886420000|2022-04-02 08:00:20|1188.8|1178|1188.79|1177.99|1189.15|1178.35|1188.79|1177.99|6
1648886430000|2022-04-02 08:00:30|1188.92|1178.12|1188.79|1177.99|1188.92|1178.12|1188.79|1177.99|2
1648886440000|2022-04-02 08:00:40|1188.55|1177.75|1188.79|1177.99|1188.79|1177.99|1188.44|1177.64|4
1648886450000|2022-04-02 08:00:50|1188.55|1177.75|1188.44|1177.64|1188.55|1177.75|1188.44|1177.64|2
1648886480000|2022-04-02 08:01:20|1187.96|1177.16|1187.32|1176.52|1187.96|1177.16|1187.32|1176.52|5
1648886490000|2022-04-02 08:01:30|1187.33|1176.53|1186.88|1176.08|1187.6|1176.8|1186.88|1176.08|8
1648886500000|2022-04-02 08:01:40|1186.64|1175.84|1186.52|1175.72|1186.64|1175.84|1186.52|1175.72|2
1648886520000|2022-04-02 08:02:00|1186.64|1175.84|1186.88|1176.08|1186.88|1176.08|1186.64|1175.84|4
1648886540000|2022-04-02 08:02:20|1186.52|1175.72|1186.52|1175.72|1186.52|1175.72|1186.52|1175.72|1
1648886550000|2022-04-02 08:02:30|1186.63|1175.83|1184.81|1174.01|1186.63|1175.83|1184.81|1174.01|9
1648886570000|2022-04-02 08:02:50|1184.9|1174.1|1185.75|1174.95|1185.75|1174.95|1184.9|1174.1|5
1648886580000|2022-04-02 08:03:00|1185.88|1175.08|1186.57|1175.77|1186.57|1175.77|1185.88|1175.08|4
1648886590000|2022-04-02 08:03:10|1186.58|1175.78|1187.42|1176.62|1187.42|1176.62|1186.58|1175.78|8
1648886600000|2022-04-02 08:03:20|1187.44|1176.64|1187.08|1176.28|1187.44|1176.64|1186.7|1175.9|14
1648886610000|2022-04-02 08:03:30|1187.4|1176.6|1187.4|1176.6|1187.42|1176.62|1187.4|1176.6|5
1648886620000|2022-04-02 08:03:40|1187.3|1176.5|1187.4|1176.6|1187.42|1176.62|1187.3|1176.5|4
1648886630000|2022-04-02 08:03:50|1187.42|1176.62|1187.4|1176.6|1187.42|1176.62|1187.4|1176.6|4
1648886640000|2022-04-02 08:04:00|1187.42|1176.62|1187.42|1176.62|1187.44|1176.64|1187.42|1176.62|3
1648886650000|2022-04-02 08:04:10|1187.44|1176.64|1187.42|1176.62|1187.44|1176.64|1187.42|1176.62|6
1648886660000|2022-04-02 08:04:20|1187.44|1176.64|1187.56|1176.76|1187.56|1176.76|1187.42|1176.62|5
1648886670000|2022-04-02 08:04:30|1187.57|1176.77|1187.56|1176.76|1187.57|1176.77|1187.4|1176.6|14
1648886680000|2022-04-02 08:04:40|1187.57|1176.77|1187.52|1176.72|1187.57|1176.77|1187.12|1176.32|11
1648886690000|2022-04-02 08:04:50|1187.55|1176.75|1187.7|1176.9|1187.7|1176.9|1187.55|1176.75|6
1648886700000|2022-04-02 08:05:00|1187.74|1176.94|1188.05|1177.25|1188.05|1177.25|1187.74|1176.94|3
1648886710000|2022-04-02 08:05:10|1188.09|1177.29|1187.73|1176.93|1188.11|1177.31|1187.73|1176.93|5
1648886720000|2022-04-02 08:05:20|1187.75|1176.95|1187.76|1176.96|1187.76|1176.96|1187.31|1176.51|6
1648886730000|2022-04-02 08:05:30|1187.55|1176.75|1187.89|1177.09|1187.89|1177.09|1187.55|1176.75|5
1648886740000|2022-04-02 08:05:40|1187.76|1176.96|1187.89|1177.09|1187.89|1177.09|1187.76|1176.96|2
1648886750000|2022-04-02 08:05:50|1188.13|1177.33|1188.66|1177.86|1188.66|1177.86|1188.13|1177.33|3
1648886760000|2022-04-02 08:06:00|1188.29|1177.49|1188.29|1177.49|1188.29|1177.49|1188.29|1177.49|1
1648886780000|2022-04-02 08:06:20|1188.22|1177.42|1188.29|1177.49|1188.29|1177.49|1188.19|1177.39|3
1648886820000|2022-04-02 08:07:00|1188.36|1177.56|1188.36|1177.56|1188.37|1177.57|1188.36|1177.56|5
1648886830000|2022-04-02 08:07:10|1188.37|1177.57|1188.36|1177.56|1188.37|1177.57|1188.36|1177.56|16
1648886840000|2022-04-02 08:07:20|1188.37|1177.57|1188.36|1177.56|1188.37|1177.57|1188.36|1177.56|18
1648886850000|2022-04-02 08:07:30|1188.37|1177.57|1187.95|1177.15|1188.37|1177.57|1187.95|1177.15|10
1648886860000|2022-04-02 08:07:40|1187.89|1177.09|1187.22|1176.42|1187.89|1177.09|1187.22|1176.42|6
1648886870000|2022-04-02 08:07:50|1187.18|1176.38|1186.25|1175.45|1187.18|1176.38|1186.25|1175.45|10
1648886880000|2022-04-02 08:08:00|1186.3|1175.5|1186.15|1175.35|1186.3|1175.5|1186.15|1175.35|2
1648886890000|2022-04-02 08:08:10|1186.3|1175.5|1186.42|1175.62|1186.43|1175.63|1185.61|1174.81|14
1648886900000|2022-04-02 08:08:20|1186.43|1175.63|1186.42|1175.62|1186.43|1175.63|1186.42|1175.62|2
1648886920000|2022-04-02 08:08:40|1186.43|1175.63|1187.16|1176.36|1187.57|1176.77|1186.42|1175.62|17
1648886930000|2022-04-02 08:08:50|1187.05|1176.25|1186.56|1175.76|1187.05|1176.25|1186.56|1175.76|7
1648886940000|2022-04-02 08:09:00|1186.57|1175.77|1186.56|1175.76|1186.57|1175.77|1186.56|1175.76|2
1648886960000|2022-04-02 08:09:20|1186.62|1175.82|1186.99|1176.19|1186.99|1176.19|1186.62|1175.82|2
1648886980000|2022-04-02 08:09:40|1186.88|1176.08|1186.99|1176.19|1186.99|1176.19|1186.88|1176.08|2
1648886990000|2022-04-02 08:09:50|1186.8|1176|1186.99|1176.19|1186.99|1176.19|1186.8|1176|5
1648887020000|2022-04-02 08:10:20|1187.42|1176.62|1187.35|1176.55|1187.6|1176.8|1187.35|1176.55|13
1648887030000|2022-04-02 08:10:30|1187.36|1176.56|1186.71|1175.91|1187.36|1176.56|1186.63|1175.83|14
1648887050000|2022-04-02 08:10:50|1186.54|1175.74|1186.29|1175.49|1186.71|1175.91|1186.29|1175.49|7
1648887060000|2022-04-02 08:11:00|1186.21|1175.41|1186.21|1175.41|1186.61|1175.81|1186.21|1175.41|9
1648887080000|2022-04-02 08:11:20|1186.44|1175.64|1186.63|1175.83|1186.64|1175.84|1186.44|1175.64|17
1648887090000|2022-04-02 08:11:30|1186.64|1175.84|1186.63|1175.83|1186.64|1175.84|1186.63|1175.83|12
1648887100000|2022-04-02 08:11:40|1186.64|1175.84|1186.31|1175.51|1186.67|1175.87|1186.31|1175.51|21
1648887110000|2022-04-02 08:11:50|1186.32|1175.52|1186.93|1176.13|1186.93|1176.13|1186.31|1175.51|15
1648887120000|2022-04-02 08:12:00|1186.94|1176.14|1186.68|1175.88|1186.94|1176.14|1186.68|1175.88|9
1648887130000|2022-04-02 08:12:10|1186.31|1175.51|1186.31|1175.51|1186.32|1175.52|1186.31|1175.51|13
1648887140000|2022-04-02 08:12:20|1186.32|1175.52|1186.32|1175.52|1186.32|1175.52|1186.31|1175.51|9
1648887150000|2022-04-02 08:12:30|1186.31|1175.51|1186.31|1175.51|1186.32|1175.52|1186.31|1175.51|15
1648887160000|2022-04-02 08:12:40|1186.32|1175.52|1187.38|1176.58|1187.38|1176.58|1186.31|1175.51|13
1648887180000|2022-04-02 08:13:00|1187.28|1176.48|1186.67|1175.87|1187.28|1176.48|1186.67|1175.87|5
1648887190000|2022-04-02 08:13:10|1186.68|1175.88|1186.66|1175.86|1186.68|1175.88|1186.66|1175.86|3
1648887200000|2022-04-02 08:13:20|1186.87|1176.07|1187.26|1176.46|1187.26|1176.46|1186.87|1176.07|5
1648887210000|2022-04-02 08:13:30|1187.16|1176.36|1186.95|1176.15|1187.16|1176.36|1186.94|1176.14|16
1648887220000|2022-04-02 08:13:40|1186.94|1176.14|1187.39|1176.59|1187.39|1176.59|1186.94|1176.14|13
1648887230000|2022-04-02 08:13:50|1187.4|1176.6|1187.23|1176.43|1187.4|1176.6|1187.23|1176.43|17
1648887240000|2022-04-02 08:14:00|1187.02|1176.22|1187.4|1176.6|1187.73|1176.93|1187.01|1176.21|14
1648887250000|2022-04-02 08:14:10|1187.73|1176.93|1188.49|1177.69|1188.5|1177.7|1187.73|1176.93|14
1648887260000|2022-04-02 08:14:20|1188.5|1177.7|1189.94|1179.14|1189.94|1179.14|1188.49|1177.69|20
1648887270000|2022-04-02 08:14:30|1189.93|1179.13|1189.94|1179.14|1189.94|1179.14|1189.93|1179.13|16
1648887280000|2022-04-02 08:14:40|1189.93|1179.13|1189.94|1179.14|1189.94|1179.14|1189.93|1179.13|18
1648887290000|2022-04-02 08:14:50|1189.93|1179.13|1189.99|1179.19|1189.99|1179.19|1189.93|1179.13|14
1648887300000|2022-04-02 08:15:00|1190.35|1179.55|1190.36|1179.56|1190.36|1179.56|1190.35|1179.55|2
1648887310000|2022-04-02 08:15:10|1190.39|1179.59|1190.45|1179.65|1190.45|1179.65|1190.39|1179.59|6
1648887320000|2022-04-02 08:15:20|1190.84|1180.04|1191.24|1180.44|1191.24|1180.44|1190.84|1180.04|15
1648887330000|2022-04-02 08:15:30|1191.23|1180.43|1190.54|1179.74|1191.24|1180.44|1190.53|1179.73|20
1648887340000|2022-04-02 08:15:40|1190.53|1179.73|1190.54|1179.74|1190.54|1179.74|1190.53|1179.73|18
1648887350000|2022-04-02 08:15:50|1190.53|1179.73|1191.26|1180.46|1191.26|1180.46|1190.53|1179.73|10
1648887370000|2022-04-02 08:16:10|1191.57|1180.77|1191.57|1180.77|1191.57|1180.77|1191.57|1180.77|1
1648887380000|2022-04-02 08:16:20|1191.26|1180.46|1191.26|1180.46|1191.57|1180.77|1190.99|1180.19|6
1648887390000|2022-04-02 08:16:30|1191.24|1180.44|1191.39|1180.59|1191.4|1180.6|1191.24|1180.44|12
1648887400000|2022-04-02 08:16:40|1191.4|1180.6|1191.39|1180.59|1191.4|1180.6|1191.39|1180.59|14
1648887410000|2022-04-02 08:16:50|1191.4|1180.6|1191.39|1180.59|1191.4|1180.6|1191.39|1180.59|16
1648887420000|2022-04-02 08:17:00|1191.4|1180.6|1191.39|1180.59|1191.4|1180.6|1191.39|1180.59|12
1648887430000|2022-04-02 08:17:10|1191.4|1180.6|1191.06|1180.26|1191.4|1180.6|1191.06|1180.26|12
1648887440000|2022-04-02 08:17:20|1191.07|1180.27|1191.06|1180.26|1191.07|1180.27|1191.06|1180.26|2
1648887460000|2022-04-02 08:17:40|1191.07|1180.27|1191.06|1180.26|1191.07|1180.27|1191.06|1180.26|2
1648887470000|2022-04-02 08:17:50|1191.39|1180.59|1191.39|1180.59|1191.4|1180.6|1191.39|1180.59|5
1648887500000|2022-04-02 08:18:20|1191.22|1180.42|1191.06|1180.26|1191.22|1180.42|1191.06|1180.26|2
1648887510000|2022-04-02 08:18:30|1191.39|1180.59|1191.39|1180.59|1191.39|1180.59|1191.22|1180.42|3
1648887530000|2022-04-02 08:18:50|1191.56|1180.76|1192.07|1181.27|1192.07|1181.27|1191.56|1180.76|3
1648887540000|2022-04-02 08:19:00|1191.93|1181.13|1191.76|1180.96|1192.07|1181.27|1191.76|1180.96|10
1648887570000|2022-04-02 08:19:30|1191.93|1181.13|1192.09|1181.29|1192.09|1181.29|1191.93|1181.13|3
1648887590000|2022-04-02 08:19:50|1192.23|1181.43|1192.09|1181.29|1192.23|1181.43|1192.09|1181.29|2
1648887600000|2022-04-02 08:20:00|1192.26|1181.46|1192.89|1182.09|1192.89|1182.09|1192.26|1181.46|4
1648887610000|2022-04-02 08:20:10|1192.9|1182.1|1192.9|1182.1|1192.9|1182.1|1192.9|1182.1|1
1648887620000|2022-04-02 08:20:20|1192.73|1181.93|1192.56|1181.76|1192.9|1182.1|1192.56|1181.76|4
1648887630000|2022-04-02 08:20:30|1192.23|1181.43|1192.09|1181.29|1192.23|1181.43|1191.97|1181.17|4
1648887660000|2022-04-02 08:21:00|1191.97|1181.17|1191.44|1180.64|1191.97|1181.17|1191.44|1180.64|3
1648887670000|2022-04-02 08:21:10|1191.41|1180.61|1192.1|1181.3|1192.5|1181.7|1191.41|1180.61|5
1648887680000|2022-04-02 08:21:20|1192.17|1181.37|1192.17|1181.37|1192.17|1181.37|1192.17|1181.37|1
1648887710000|2022-04-02 08:21:50|1192.34|1181.54|1192.76|1181.96|1192.91|1182.11|1192.34|1181.54|5
1648887720000|2022-04-02 08:22:00|1192.59|1181.79|1192.59|1181.79|1192.59|1181.79|1192.59|1181.79|1
1648887730000|2022-04-02 08:22:10|1192.21|1181.41|1192.21|1181.41|1192.21|1181.41|1192.21|1181.41|1
1648887770000|2022-04-02 08:22:50|1192.23|1181.43|1192.17|1181.37|1192.23|1181.43|1192.17|1181.37|2
1648887780000|2022-04-02 08:23:00|1192.05|1181.25|1191.89|1181.09|1192.05|1181.25|1191.88|1181.08|16
1648887790000|2022-04-02 08:23:10|1191.88|1181.08|1191.44|1180.64|1191.91|1181.11|1191.44|1180.64|16
1648887800000|2022-04-02 08:23:20|1191.45|1180.65|1191.44|1180.64|1191.45|1180.65|1191.44|1180.64|18
1648887810000|2022-04-02 08:23:30|1191.45|1180.65|1191.44|1180.64|1191.45|1180.65|1191.44|1180.64|18
1648887820000|2022-04-02 08:23:40|1191.45|1180.65|1191.44|1180.64|1191.45|1180.65|1191.44|1180.64|18
1648887830000|2022-04-02 08:23:50|1191.45|1180.65|1192.16|1181.36|1192.16|1181.36|1191.44|1180.64|15
1648887880000|2022-04-02 08:24:40|1192.2|1181.4|1192.6|1181.8|1192.6|1181.8|1192.2|1181.4|4
1648887890000|2022-04-02 08:24:50|1192.2|1181.4|1192.2|1181.4|1192.22|1181.42|1192.2|1181.4|3
1648887900000|2022-04-02 08:25:00|1192.22|1181.42|1192.2|1181.4|1192.22|1181.42|1192.2|1181.4|6
1648887910000|2022-04-02 08:25:10|1192.22|1181.42|1192.2|1181.4|1192.22|1181.42|1192.2|1181.4|8
1648887920000|2022-04-02 08:25:20|1192.22|1181.42|1192.2|1181.4|1192.22|1181.42|1192.2|1181.4|6
1648887930000|2022-04-02 08:25:30|1192.6|1181.8|1192.6|1181.8|1192.6|1181.8|1192.6|1181.8|1
1648887940000|2022-04-02 08:25:40|1192.91|1182.11|1192.94|1182.14|1192.94|1182.14|1192.91|1182.11|3
1648887960000|2022-04-02 08:26:00|1193.28|1182.48|1193.4|1182.6|1193.4|1182.6|1193.28|1182.48|2
1648887970000|2022-04-02 08:26:10|1193.72|1182.92|1193.95|1183.15|1193.95|1183.15|1193.72|1182.92|2
1648887980000|2022-04-02 08:26:20|1193.97|1183.17|1193.97|1183.17|1193.97|1183.17|1193.97|1183.17|1
1648888000000|2022-04-02 08:26:40|1194.11|1183.31|1193.97|1183.17|1194.11|1183.31|1193.97|1183.17|2
1648888050000|2022-04-02 08:27:30|1193.99|1183.19|1193.97|1183.17|1193.99|1183.19|1193.97|1183.17|12
1648888060000|2022-04-02 08:27:40|1193.99|1183.19|1193.97|1183.17|1193.99|1183.19|1193.97|1183.17|8
1648888070000|2022-04-02 08:27:50|1193.99|1183.19|1193.97|1183.17|1193.99|1183.19|1193.97|1183.17|12
1648888080000|2022-04-02 08:28:00|1193.99|1183.19|1193.55|1182.75|1193.99|1183.19|1193.54|1182.74|11
1648888090000|2022-04-02 08:28:10|1193.54|1182.74|1193.54|1182.74|1193.55|1182.75|1193.54|1182.74|3
1648888100000|2022-04-02 08:28:20|1193.35|1182.55|1193.54|1182.74|1193.54|1182.74|1193.35|1182.55|2
1648888110000|2022-04-02 08:28:30|1193.55|1182.75|1193.55|1182.75|1193.55|1182.75|1193.54|1182.74|9
1648888120000|2022-04-02 08:28:40|1193.54|1182.74|1193.54|1182.74|1193.55|1182.75|1193.54|1182.74|7
1648888130000|2022-04-02 08:28:50|1193.55|1182.75|1193.54|1182.74|1193.55|1182.75|1193.54|1182.74|2
1648888140000|2022-04-02 08:29:00|1193.55|1182.75|1193.54|1182.74|1193.55|1182.75|1193.54|1182.74|2
1648888150000|2022-04-02 08:29:10|1193.53|1182.73|1193.43|1182.63|1193.54|1182.74|1193.43|1182.63|4
1648888190000|2022-04-02 08:29:50|1193.59|1182.79|1193.43|1182.63|1193.59|1182.79|1193.43|1182.63|4
1648888200000|2022-04-02 08:30:00|1193.04|1182.24|1192.56|1181.76|1193.04|1182.24|1192.56|1181.76|9
1648888210000|2022-04-02 08:30:10|1192.57|1181.77|1193.43|1182.63|1193.43|1182.63|1192.56|1181.76|22
1648888220000|2022-04-02 08:30:20|1193.42|1182.62|1193.43|1182.63|1193.43|1182.63|1193.42|1182.62|12
1648888230000|2022-04-02 08:30:30|1193.42|1182.62|1193.97|1183.17|1193.99|1183.19|1193.42|1182.62|18
1648888240000|2022-04-02 08:30:40|1193.99|1183.19|1196.24|1185.44|1196.92|1186.12|1193.97|1183.17|20
1648888250000|2022-04-02 08:30:50|1196.23|1185.43|1196.16|1185.36|1196.24|1185.44|1196.07|1185.27|11
1648888260000|2022-04-02 08:31:00|1196.17|1185.37|1196.1|1185.3|1196.17|1185.37|1196.08|1185.28|17
1648888270000|2022-04-02 08:31:10|1196.11|1185.31|1195.68|1184.88|1196.11|1185.31|1195.46|1184.66|20
1648888280000|2022-04-02 08:31:20|1196.08|1185.28|1196.1|1185.3|1196.1|1185.3|1196.08|1185.28|2
1648888290000|2022-04-02 08:31:30|1196.11|1185.31|1196.1|1185.3|1196.11|1185.31|1196.1|1185.3|2
1648888300000|2022-04-02 08:31:40|1196.24|1185.44|1196.11|1185.31|1196.94|1186.14|1196.11|1185.31|20
1648888310000|2022-04-02 08:31:50|1196.24|1185.44|1195.5|1184.7|1196.24|1185.44|1195.49|1184.69|17
1648888320000|2022-04-02 08:32:00|1195.49|1184.69|1195.5|1184.7|1195.5|1184.7|1195.49|1184.69|16
1648888330000|2022-04-02 08:32:10|1195.49|1184.69|1195.51|1184.71|1195.52|1184.72|1195.49|1184.69|19
1648888380000|2022-04-02 08:33:00|1195.39|1184.59|1195.51|1184.71|1195.51|1184.71|1195.39|1184.59|7
1648888390000|2022-04-02 08:33:10|1195.39|1184.59|1194.66|1183.86|1195.39|1184.59|1194.66|1183.86|4
1648888420000|2022-04-02 08:33:40|1194.65|1183.85|1194.66|1183.86|1194.66|1183.86|1194.65|1183.85|6
1648888430000|2022-04-02 08:33:50|1194.65|1183.85|1194.65|1183.85|1194.66|1183.86|1194.65|1183.85|13
1648888440000|2022-04-02 08:34:00|1194.95|1184.15|1195.38|1184.58|1195.38|1184.58|1194.95|1184.15|2
1648888450000|2022-04-02 08:34:10|1195.4|1184.6|1195.4|1184.6|1195.71|1184.91|1195.4|1184.6|5
1648888460000|2022-04-02 08:34:20|1195.41|1184.61|1195.4|1184.6|1195.41|1184.61|1195.4|1184.6|6
1648888470000|2022-04-02 08:34:30|1195.41|1184.61|1196.06|1185.26|1196.06|1185.26|1195.4|1184.6|4
1648888480000|2022-04-02 08:34:40|1196.07|1185.27|1196.07|1185.27|1196.07|1185.27|1195.79|1184.99|11
1648888500000|2022-04-02 08:35:00|1196.08|1185.28|1196.08|1185.28|1196.09|1185.29|1196.07|1185.27|15
1648888510000|2022-04-02 08:35:10|1196.09|1185.29|1196.08|1185.28|1196.09|1185.29|1196.08|1185.28|18
1648888520000|2022-04-02 08:35:20|1196.09|1185.29|1196.12|1185.32|1196.16|1185.36|1196.07|1185.27|19
1648888530000|2022-04-02 08:35:30|1196.16|1185.36|1196.12|1185.32|1196.16|1185.36|1196.12|1185.32|18
1648888540000|2022-04-02 08:35:40|1196.16|1185.36|1196.12|1185.32|1196.16|1185.36|1196.12|1185.32|18
1648888550000|2022-04-02 08:35:50|1196.16|1185.36|1196.12|1185.32|1196.16|1185.36|1196.12|1185.32|20
1648888560000|2022-04-02 08:36:00|1196.16|1185.36|1196.12|1185.32|1196.16|1185.36|1196.12|1185.32|18
1648888570000|2022-04-02 08:36:10|1196.16|1185.36|1196.92|1186.12|1196.92|1186.12|1196.12|1185.32|14
1648888580000|2022-04-02 08:36:20|1196.79|1185.99|1196.79|1185.99|1196.79|1185.99|1196.66|1185.86|7
1648888590000|2022-04-02 08:36:30|1196.92|1186.12|1196.92|1186.12|1196.92|1186.12|1196.92|1186.12|1
1648888600000|2022-04-02 08:36:40|1196.93|1186.13|1196.67|1185.87|1196.94|1186.14|1196.66|1185.86|15
1648888610000|2022-04-02 08:36:50|1196.66|1185.86|1196.92|1186.12|1196.92|1186.12|1196.66|1185.86|19
1648888620000|2022-04-02 08:37:00|1197.08|1186.28|1196.75|1185.95|1197.08|1186.28|1196.75|1185.95|4
1648888630000|2022-04-02 08:37:10|1196.87|1186.07|1197.37|1186.57|1198.89|1188.09|1196.87|1186.07|14
1648888640000|2022-04-02 08:37:20|1197.38|1186.58|1197.52|1186.72|1197.84|1187.04|1197.37|1186.57|12
1648888650000|2022-04-02 08:37:30|1197.51|1186.71|1197.23|1186.43|1197.52|1186.72|1196.45|1185.65|17
1648888660000|2022-04-02 08:37:40|1197.24|1186.44|1197.37|1186.57|1197.37|1186.57|1197.23|1186.43|10
1648888670000|2022-04-02 08:37:50|1197.36|1186.56|1198.6|1187.8|1198.6|1187.8|1197.36|1186.56|16
1648888680000|2022-04-02 08:38:00|1198.59|1187.79|1199.45|1188.65|1199.45|1188.65|1198.59|1187.79|15
1648888690000|2022-04-02 08:38:10|1199.5|1188.7|1199.41|1188.61|1199.88|1189.08|1199.12|1188.32|20
1648888700000|2022-04-02 08:38:20|1199.42|1188.62|1199.41|1188.61|1199.42|1188.62|1199.09|1188.29|19
1648888710000|2022-04-02 08:38:30|1199.42|1188.62|1199.41|1188.61|1199.42|1188.62|1199.41|1188.61|18
1648888720000|2022-04-02 08:38:40|1199.42|1188.62|1199.41|1188.61|1199.42|1188.62|1199.29|1188.49|16
1648888730000|2022-04-02 08:38:50|1199.42|1188.62|1199.05|1188.25|1199.42|1188.62|1199.05|1188.25|17
1648888740000|2022-04-02 08:39:00|1199.18|1188.38|1198.74|1187.94|1199.18|1188.38|1198.54|1187.74|15
1648888750000|2022-04-02 08:39:10|1199.04|1188.24|1199.51|1188.71|1199.51|1188.71|1199.04|1188.24|8
1648888760000|2022-04-02 08:39:20|1199.53|1188.73|1199.51|1188.71|1199.53|1188.73|1199.51|1188.71|8
1648888770000|2022-04-02 08:39:30|1199.53|1188.73|1199.93|1189.13|1199.93|1189.13|1199.51|1188.71|13
1648888780000|2022-04-02 08:39:40|1199.98|1189.18|1200.09|1189.29|1200.22|1189.42|1199.98|1189.18|3
1648888790000|2022-04-02 08:39:50|1200.13|1189.33|1200.19|1189.39|1200.19|1189.39|1200.13|1189.33|2
1648888800000|2022-04-02 08:40:00|1200.2|1189.4|1200.19|1189.39|1200.92|1190.12|1200.04|1189.24|14
1648888810000|2022-04-02 08:40:10|1200.2|1189.4|1199.71|1188.91|1200.2|1189.4|1199.45|1188.65|19
1648888820000|2022-04-02 08:40:20|1199.83|1189.03|1199.86|1189.06|1200.09|1189.29|1199.83|1189.03|12
1648888830000|2022-04-02 08:40:30|1199.87|1189.07|1199.4|1188.6|1199.87|1189.07|1199.4|1188.6|17
1648888840000|2022-04-02 08:40:40|1199.41|1188.61|1198.46|1187.66|1199.41|1188.61|1198.43|1187.63|16
1648888850000|2022-04-02 08:40:50|1198.49|1187.69|1198.41|1187.61|1198.49|1187.69|1198.1|1187.3|17
1648888860000|2022-04-02 08:41:00|1198.42|1187.62|1199.23|1188.43|1199.25|1188.45|1198.41|1187.61|10
1648888870000|2022-04-02 08:41:10|1199.25|1188.45|1199.28|1188.48|1199.93|1189.13|1199.25|1188.45|16
1648888880000|2022-04-02 08:41:20|1199.32|1188.52|1199.28|1188.48|1199.32|1188.52|1199.28|1188.48|18
1648888890000|2022-04-02 08:41:30|1199.32|1188.52|1198.97|1188.17|1199.32|1188.52|1198.97|1188.17|19
1648888900000|2022-04-02 08:41:40|1198.98|1188.18|1198.97|1188.17|1198.98|1188.18|1198.97|1188.17|18
1648888910000|2022-04-02 08:41:50|1198.98|1188.18|1198.48|1187.68|1198.98|1188.18|1198.45|1187.65|10
1648888920000|2022-04-02 08:42:00|1198.45|1187.65|1199.28|1188.48|1199.4|1188.6|1198.45|1187.65|19
1648888930000|2022-04-02 08:42:10|1199.07|1188.27|1199.28|1188.48|1199.4|1188.6|1199.07|1188.27|8
1648888940000|2022-04-02 08:42:20|1199.07|1188.27|1198.56|1187.76|1199.07|1188.27|1198.55|1187.75|7
1648888950000|2022-04-02 08:42:30|1198.44|1187.64|1197.61|1186.81|1198.44|1187.64|1197.59|1186.79|10
1648888960000|2022-04-02 08:42:40|1197.58|1186.78|1198.21|1187.41|1198.44|1187.64|1197.58|1186.78|7
1648888970000|2022-04-02 08:42:50|1198.22|1187.42|1198.44|1187.64|1198.44|1187.64|1198.21|1187.41|5
1648888980000|2022-04-02 08:43:00|1198.62|1187.82|1197.35|1186.55|1198.62|1187.82|1197.35|1186.55|7
1648888990000|2022-04-02 08:43:10|1197.26|1186.46|1196.56|1185.76|1197.26|1186.46|1196.56|1185.76|7
1648889000000|2022-04-02 08:43:20|1196.75|1185.95|1196.69|1185.89|1196.75|1185.95|1196.28|1185.48|7
1648889010000|2022-04-02 08:43:30|1196.95|1186.15|1196.95|1186.15|1197|1186.2|1196.95|1186.15|4
1648889020000|2022-04-02 08:43:40|1197.12|1186.32|1197.24|1186.44|1197.24|1186.44|1197.12|1186.32|4
1648889030000|2022-04-02 08:43:50|1197.23|1186.43|1197.1|1186.3|1197.24|1186.44|1197.1|1186.3|8
1648889040000|2022-04-02 08:44:00|1197.11|1186.31|1197.1|1186.3|1197.11|1186.31|1197.1|1186.3|12
1648889050000|2022-04-02 08:44:10|1197.11|1186.31|1197.1|1186.3|1197.11|1186.31|1197.09|1186.29|19
1648889060000|2022-04-02 08:44:20|1197.09|1186.29|1197.57|1186.77|1197.57|1186.77|1197.09|1186.29|5
1648889070000|2022-04-02 08:44:30|1197.53|1186.73|1197.09|1186.29|1197.57|1186.77|1197.09|1186.29|4
1648889080000|2022-04-02 08:44:40|1197.1|1186.3|1197.09|1186.29|1197.1|1186.3|1197.09|1186.29|16
1648889090000|2022-04-02 08:44:50|1197.1|1186.3|1197.08|1186.28|1197.1|1186.3|1197.08|1186.28|9
1648889100000|2022-04-02 08:45:00|1197.09|1186.29|1197.08|1186.28|1197.09|1186.29|1197.08|1186.28|2
1648889140000|2022-04-02 08:45:40|1197.14|1186.34|1198.58|1187.78|1199.02|1188.22|1197.14|1186.34|18
1648889150000|2022-04-02 08:45:50|1198.46|1187.66|1199.4|1188.6|1199.4|1188.6|1198.46|1187.66|18
1648889180000|2022-04-02 08:46:20|1199.28|1188.48|1199.4|1188.6|1199.4|1188.6|1199.05|1188.25|4
1648889190000|2022-04-02 08:46:30|1199.28|1188.48|1199.07|1188.27|1199.42|1188.62|1199.05|1188.25|8
1648889200000|2022-04-02 08:46:40|1199.06|1188.26|1198.71|1187.91|1199.06|1188.26|1198.7|1187.9|5
1648889210000|2022-04-02 08:46:50|1198.7|1187.9|1197.64|1186.84|1198.71|1187.91|1197.64|1186.84|14
1648889220000|2022-04-02 08:47:00|1197.65|1186.85|1198.5|1187.7|1198.51|1187.71|1197.64|1186.84|19
1648889230000|2022-04-02 08:47:10|1198.51|1187.71|1198.14|1187.34|1198.51|1187.71|1198.14|1187.34|14
1648889240000|2022-04-02 08:47:20|1198.15|1187.35|1198.14|1187.34|1198.15|1187.35|1198.14|1187.34|16
1648889250000|2022-04-02 08:47:30|1198.15|1187.35|1198.14|1187.34|1198.51|1187.71|1198.14|1187.34|23
1648889260000|2022-04-02 08:47:40|1198.15|1187.35|1198.5|1187.7|1198.51|1187.71|1198.14|1187.34|19
1648889270000|2022-04-02 08:47:50|1198.51|1187.71|1198.5|1187.7|1198.51|1187.71|1198.5|1187.7|16
1648889280000|2022-04-02 08:48:00|1198.51|1187.71|1198.5|1187.7|1198.51|1187.71|1198.5|1187.7|18
1648889290000|2022-04-02 08:48:10|1198.51|1187.71|1198.83|1188.03|1199.11|1188.31|1198.5|1187.7|16
1648889300000|2022-04-02 08:48:20|1198.82|1188.02|1198.83|1188.03|1198.84|1188.04|1198.82|1188.02|14
1648889310000|2022-04-02 08:48:30|1198.84|1188.04|1199.03|1188.23|1199.14|1188.34|1198.83|1188.03|19
1648889330000|2022-04-02 08:48:50|1198.92|1188.12|1198.81|1188.01|1198.92|1188.12|1198.8|1188|6
1648889340000|2022-04-02 08:49:00|1198.8|1188|1198.52|1187.72|1198.81|1188.01|1198.52|1187.72|19
1648889350000|2022-04-02 08:49:10|1198.4|1187.6|1198.53|1187.73|1198.53|1187.73|1198.4|1187.6|8
1648889360000|2022-04-02 08:49:20|1198.35|1187.55|1198.53|1187.73|1198.53|1187.73|1198.14|1187.34|4
1648889370000|2022-04-02 08:49:30|1198.45|1187.65|1198.44|1187.64|1198.45|1187.65|1198.44|1187.64|6
1648889380000|2022-04-02 08:49:40|1198.45|1187.65|1197.54|1186.74|1198.45|1187.65|1197.54|1186.74|21
1648889390000|2022-04-02 08:49:50|1197.55|1186.75|1196.86|1186.06|1197.55|1186.75|1196.86|1186.06|8
1648889400000|2022-04-02 08:50:00|1196.77|1185.97|1196.98|1186.18|1197.24|1186.44|1196.77|1185.97|8
1648889410000|2022-04-02 08:50:10|1196.97|1186.17|1196.77|1185.97|1196.97|1186.17|1196.77|1185.97|2
1648889450000|2022-04-02 08:50:50|1196.93|1186.13|1197.24|1186.44|1197.24|1186.44|1196.93|1186.13|6
1648889460000|2022-04-02 08:51:00|1196.98|1186.18|1196.9|1186.1|1197.11|1186.31|1196.9|1186.1|7
1648889470000|2022-04-02 08:51:10|1196.99|1186.19|1197.24|1186.44|1197.25|1186.45|1196.99|1186.19|5
1648889480000|2022-04-02 08:51:20|1197.25|1186.45|1197.13|1186.33|1197.25|1186.45|1197.13|1186.33|7
1648889490000|2022-04-02 08:51:30|1197.12|1186.32|1197.12|1186.32|1197.62|1186.82|1197.12|1186.32|8
1648889500000|2022-04-02 08:51:40|1196.92|1186.12|1197.25|1186.45|1197.25|1186.45|1196.92|1186.12|19
1648889510000|2022-04-02 08:51:50|1197.65|1186.85|1197.65|1186.85|1197.8|1187|1197.65|1186.85|3
1648889520000|2022-04-02 08:52:00|1197.68|1186.88|1197.68|1186.88|1197.93|1187.13|1197.68|1186.88|5
1648889530000|2022-04-02 08:52:10|1197.82|1187.02|1198.48|1187.68|1198.48|1187.68|1197.82|1187.02|6
1648889540000|2022-04-02 08:52:20|1198.45|1187.65|1198.48|1187.68|1198.48|1187.68|1198.16|1187.36|19
1648889550000|2022-04-02 08:52:30|1198.45|1187.65|1198.9|1188.1|1198.91|1188.11|1198.45|1187.65|20
1648889560000|2022-04-02 08:52:40|1198.91|1188.11|1198.55|1187.75|1198.91|1188.11|1198.55|1187.75|13
1648889570000|2022-04-02 08:52:50|1198.56|1187.76|1198.17|1187.37|1198.56|1187.76|1198.17|1187.37|22
1648889580000|2022-04-02 08:53:00|1198.18|1187.38|1197.63|1186.83|1198.18|1187.38|1197.63|1186.83|8
1648889590000|2022-04-02 08:53:10|1198.19|1187.39|1198.18|1187.38|1198.54|1187.74|1198.18|1187.38|5
1648889610000|2022-04-02 08:53:30|1198.42|1187.62|1198.85|1188.05|1198.85|1188.05|1198.42|1187.62|3
1648889620000|2022-04-02 08:53:40|1198.54|1187.74|1198.18|1187.38|1198.54|1187.74|1198.18|1187.38|3
1648889630000|2022-04-02 08:53:50|1198.42|1187.62|1198.54|1187.74|1198.54|1187.74|1198.42|1187.62|2
1648889640000|2022-04-02 08:54:00|1198.86|1188.06|1199.13|1188.33|1199.13|1188.33|1198.86|1188.06|2
1648889650000|2022-04-02 08:54:10|1199.12|1188.32|1199.13|1188.33|1199.13|1188.33|1199.12|1188.32|2
1648889660000|2022-04-02 08:54:20|1199.12|1188.32|1199.13|1188.33|1199.13|1188.33|1199.12|1188.32|4
1648889670000|2022-04-02 08:54:30|1199.01|1188.21|1199.16|1188.36|1199.16|1188.36|1198.87|1188.07|5
1648889680000|2022-04-02 08:54:40|1199.44|1188.64|1199.16|1188.36|1199.44|1188.64|1199.16|1188.36|4
1648889710000|2022-04-02 08:55:10|1199.28|1188.48|1199.24|1188.44|1199.28|1188.48|1199.24|1188.44|2
1648889720000|2022-04-02 08:55:20|1199.25|1188.45|1199.24|1188.44|1199.25|1188.45|1199.24|1188.44|18
1648889730000|2022-04-02 08:55:30|1199.25|1188.45|1199.28|1188.48|1199.28|1188.48|1198.58|1187.78|17
1648889740000|2022-04-02 08:55:40|1199.27|1188.47|1199.28|1188.48|1199.28|1188.48|1199.27|1188.47|16
1648889750000|2022-04-02 08:55:50|1199.27|1188.47|1199.93|1189.13|1199.93|1189.13|1199.27|1188.47|5
1648889770000|2022-04-02 08:56:10|1199.94|1189.14|1200.51|1189.71|1200.51|1189.71|1199.94|1189.14|3
1648889780000|2022-04-02 08:56:20|1200.28|1189.48|1200.28|1189.48|1200.28|1189.48|1200.24|1189.44|11
1648889790000|2022-04-02 08:56:30|1200.24|1189.44|1199.87|1189.07|1200.28|1189.48|1199.87|1189.07|15
1648889800000|2022-04-02 08:56:40|1199.88|1189.08|1199.6|1188.8|1199.88|1189.08|1199.6|1188.8|12
1648889810000|2022-04-02 08:56:50|1199.59|1188.79|1199.6|1188.8|1199.6|1188.8|1199.21|1188.41|8
1648889820000|2022-04-02 08:57:00|1199.87|1189.07|1200.21|1189.41|1200.21|1189.41|1199.87|1189.07|7
1648889830000|2022-04-02 08:57:10|1200.2|1189.4|1199.95|1189.15|1200.21|1189.41|1199.95|1189.15|14
1648889840000|2022-04-02 08:57:20|1200.01|1189.21|1199.83|1189.03|1200.01|1189.21|1199.83|1189.03|2
1648889860000|2022-04-02 08:57:40|1200.01|1189.21|1200.01|1189.21|1200.01|1189.21|1200.01|1189.21|1
1648889870000|2022-04-02 08:57:50|1199.83|1189.03|1199.83|1189.03|1199.83|1189.03|1199.83|1189.03|1
1648889880000|2022-04-02 08:58:00|1200.01|1189.21|1200.27|1189.47|1200.27|1189.47|1200.01|1189.21|3
1648889910000|2022-04-02 08:58:30|1200.15|1189.35|1199.83|1189.03|1200.15|1189.35|1199.83|1189.03|3
1648889920000|2022-04-02 08:58:40|1199.71|1188.91|1199.72|1188.92|1199.72|1188.92|1199.55|1188.75|4
1648889940000|2022-04-02 08:59:00|1199.58|1188.78|1199.16|1188.36|1199.58|1188.78|1199.16|1188.36|3
1648889960000|2022-04-02 08:59:20|1199.13|1188.33|1199.13|1188.33|1199.13|1188.33|1199.13|1188.33|1
1648889970000|2022-04-02 08:59:30|1199.29|1188.49|1199.5|1188.7|1199.5|1188.7|1199.29|1188.49|2
1648889990000|2022-04-02 08:59:50|1199.43|1188.63|1199.43|1188.63|1199.43|1188.63|1199.43|1188.63|1
1648890000000|2022-04-02 09:00:00|1199.49|1188.69|1199.95|1189.15|1200.02|1189.22|1199.49|1188.69|9
1648890010000|2022-04-02 09:00:10|1200.09|1189.29|1200.09|1189.29|1200.09|1189.29|1199.92|1189.12|3
1648890020000|2022-04-02 09:00:20|1199.82|1189.02|1199.48|1188.68|1199.82|1189.02|1199.48|1188.68|2
1648890030000|2022-04-02 09:00:30|1199.38|1188.58|1199.36|1188.56|1199.38|1188.58|1199.36|1188.56|2
1648890090000|2022-04-02 09:01:30|1199.2|1188.4|1198.46|1187.66|1199.2|1188.4|1198.46|1187.66|7
1648890110000|2022-04-02 09:01:50|1198.56|1187.76|1198.15|1187.35|1198.56|1187.76|1198.15|1187.35|10
1648890120000|2022-04-02 09:02:00|1198.16|1187.36|1199.52|1188.72|1199.52|1188.72|1198.15|1187.35|21
1648890130000|2022-04-02 09:02:10|1199.51|1188.71|1199.52|1188.72|1199.52|1188.72|1199.17|1188.37|8
1648890140000|2022-04-02 09:02:20|1199.51|1188.71|1199.17|1188.37|1199.52|1188.72|1199.17|1188.37|6
1648890150000|2022-04-02 09:02:30|1199.14|1188.34|1198.75|1187.95|1199.17|1188.37|1198.66|1187.86|16
1648890160000|2022-04-02 09:02:40|1198.58|1187.78|1198.58|1187.78|1198.58|1187.78|1198.57|1187.77|3
1648890170000|2022-04-02 09:02:50|1198.57|1187.77|1198.58|1187.78|1198.58|1187.78|1198.57|1187.77|2
1648890180000|2022-04-02 09:03:00|1198.57|1187.77|1198.58|1187.78|1198.58|1187.78|1198.57|1187.77|2
1648890190000|2022-04-02 09:03:10|1198.57|1187.77|1199.38|1188.58|1199.38|1188.58|1198.57|1187.77|6
1648890200000|2022-04-02 09:03:20|1199.25|1188.45|1199.38|1188.58|1199.38|1188.58|1199.01|1188.21|14
1648890210000|2022-04-02 09:03:30|1199.25|1188.45|1199.01|1188.21|1199.25|1188.45|1199.01|1188.21|10
1648890220000|2022-04-02 09:03:40|1199.02|1188.22|1198.58|1187.78|1199.02|1188.22|1198.57|1187.77|9
1648890230000|2022-04-02 09:03:50|1198.57|1187.77|1198.54|1187.74|1198.58|1187.78|1198.54|1187.74|7
1648890240000|2022-04-02 09:04:00|1198.55|1187.75|1198.21|1187.41|1198.55|1187.75|1198.21|1187.41|13
1648890250000|2022-04-02 09:04:10|1198.2|1187.4|1197.65|1186.85|1198.21|1187.41|1197.65|1186.85|16
1648890260000|2022-04-02 09:04:20|1197.67|1186.87|1196.87|1186.07|1197.67|1186.87|1196.87|1186.07|8
1648890280000|2022-04-02 09:04:40|1197.16|1186.36|1197.71|1186.91|1197.71|1186.91|1197.16|1186.36|5
1648890290000|2022-04-02 09:04:50|1197.7|1186.9|1197.69|1186.89|1197.71|1186.91|1197.32|1186.52|23
1648890300000|2022-04-02 09:05:00|1197.5|1186.7|1196.87|1186.07|1197.5|1186.7|1196.87|1186.07|4
1648890310000|2022-04-02 09:05:10|1196.89|1186.09|1196.87|1186.07|1196.89|1186.09|1196.87|1186.07|2
1648890320000|2022-04-02 09:05:20|1196.88|1186.08|1197.49|1186.69|1197.6|1186.8|1196.88|1186.08|6
1648890330000|2022-04-02 09:05:30|1197.4|1186.6|1197.4|1186.6|1197.4|1186.6|1197.4|1186.6|1
1648890340000|2022-04-02 09:05:40|1197.24|1186.44|1197.06|1186.26|1197.4|1186.6|1197.06|1186.26|6
1648890350000|2022-04-02 09:05:50|1197.24|1186.44|1197.4|1186.6|1197.4|1186.6|1197.06|1186.26|6
1648890360000|2022-04-02 09:06:00|1197.73|1186.93|1198.02|1187.22|1198.02|1187.22|1197.73|1186.93|13
1648890370000|2022-04-02 09:06:10|1198.03|1187.23|1198.1|1187.3|1198.1|1187.3|1198.03|1187.23|7
1648890380000|2022-04-02 09:06:20|1197.99|1187.19|1197.85|1187.05|1197.99|1187.19|1197.85|1187.05|3
1648890390000|2022-04-02 09:06:30|1197.86|1187.06|1197.85|1187.05|1197.86|1187.06|1197.85|1187.05|14
1648890400000|2022-04-02 09:06:40|1197.86|1187.06|1198.18|1187.38|1198.22|1187.42|1197.85|1187.05|8
1648890410000|2022-04-02 09:06:50|1198.22|1187.42|1198.14|1187.34|1198.35|1187.55|1198.14|1187.34|4
1648890420000|2022-04-02 09:07:00|1198.35|1187.55|1198.58|1187.78|1198.58|1187.78|1198.35|1187.55|11
1648890430000|2022-04-02 09:07:10|1198.57|1187.77|1199.4|1188.6|1199.4|1188.6|1198.57|1187.77|13
1648890440000|2022-04-02 09:07:20|1199.42|1188.62|1199.07|1188.27|1199.42|1188.62|1199.07|1188.27|10
1648890450000|2022-04-02 09:07:30|1199.03|1188.23|1198.6|1187.8|1199.03|1188.23|1198.6|1187.8|9
1648890460000|2022-04-02 09:07:40|1198.61|1187.81|1198.6|1187.8|1198.61|1187.81|1198.6|1187.8|16
1648890470000|2022-04-02 09:07:50|1198.61|1187.81|1198.27|1187.47|1198.61|1187.81|1198.27|1187.47|6
1648890480000|2022-04-02 09:08:00|1198.18|1187.38|1197.78|1186.98|1198.3|1187.5|1197.78|1186.98|13
1648890490000|2022-04-02 09:08:10|1197.79|1186.99|1198.56|1187.76|1198.57|1187.77|1197.71|1186.91|10
1648890500000|2022-04-02 09:08:20|1198.57|1187.77|1198.56|1187.76|1198.57|1187.77|1198.56|1187.76|16
1648890510000|2022-04-02 09:08:30|1198.57|1187.77|1199.08|1188.28|1199.09|1188.29|1198.56|1187.76|22
1648890520000|2022-04-02 09:08:40|1199.09|1188.29|1199.08|1188.28|1199.09|1188.29|1199.08|1188.28|18
1648890530000|2022-04-02 09:08:50|1199.09|1188.29|1199.08|1188.28|1199.09|1188.29|1199.08|1188.28|14
1648890540000|2022-04-02 09:09:00|1199.09|1188.29|1199.08|1188.28|1199.09|1188.29|1199.08|1188.28|16
1648890550000|2022-04-02 09:09:10|1199.09|1188.29|1199.08|1188.28|1199.09|1188.29|1199.08|1188.28|6
1648890560000|2022-04-02 09:09:20|1199.09|1188.29|1199.16|1188.36|1199.16|1188.36|1199.08|1188.28|16
1648890570000|2022-04-02 09:09:30|1199.17|1188.37|1199.23|1188.43|1199.23|1188.43|1199.17|1188.37|4
1648890610000|2022-04-02 09:10:10|1199.24|1188.44|1199.24|1188.44|1199.24|1188.44|1199.24|1188.44|1
1648890620000|2022-04-02 09:10:20|1199.12|1188.32|1199.13|1188.33|1199.16|1188.36|1198.42|1187.62|18
1648890630000|2022-04-02 09:10:30|1199.16|1188.36|1199.13|1188.33|1199.16|1188.36|1199.13|1188.33|18
1648890640000|2022-04-02 09:10:40|1199.16|1188.36|1199.13|1188.33|1199.16|1188.36|1199.13|1188.33|18
1648890650000|2022-04-02 09:10:50|1199.16|1188.36|1199.13|1188.33|1199.16|1188.36|1199.13|1188.33|18
1648890660000|2022-04-02 09:11:00|1199.16|1188.36|1199.13|1188.33|1199.16|1188.36|1199.13|1188.33|18
1648890670000|2022-04-02 09:11:10|1199.16|1188.36|1199.13|1188.33|1199.16|1188.36|1199.13|1188.33|18
1648890680000|2022-04-02 09:11:20|1199.16|1188.36|1199.13|1188.33|1199.16|1188.36|1199.13|1188.33|18
1648890690000|2022-04-02 09:11:30|1199.16|1188.36|1199.1|1188.3|1199.46|1188.66|1199.1|1188.3|18
1648890700000|2022-04-02 09:11:40|1199.13|1188.33|1199.2|1188.4|1199.2|1188.4|1199.1|1188.3|19
1648890710000|2022-04-02 09:11:50|1199.19|1188.39|1199.21|1188.41|1199.21|1188.41|1199.1|1188.3|5
1648890720000|2022-04-02 09:12:00|1199.1|1188.3|1199.21|1188.41|1199.21|1188.41|1199.1|1188.3|4
1648890730000|2022-04-02 09:12:10|1199.1|1188.3|1199.21|1188.41|1199.21|1188.41|1199.1|1188.3|8
1648890740000|2022-04-02 09:12:20|1199.1|1188.3|1199.1|1188.3|1199.13|1188.33|1199.1|1188.3|13
1648890750000|2022-04-02 09:12:30|1199.13|1188.33|1199.1|1188.3|1199.13|1188.33|1199.1|1188.3|18
1648890760000|2022-04-02 09:12:40|1199.13|1188.33|1199.1|1188.3|1199.13|1188.33|1199.1|1188.3|18
1648890770000|2022-04-02 09:12:50|1199.13|1188.33|1199.54|1188.74|1199.55|1188.75|1198.88|1188.08|20
1648890780000|2022-04-02 09:13:00|1199.55|1188.75|1199.54|1188.74|1199.55|1188.75|1199.03|1188.23|11
1648890790000|2022-04-02 09:13:10|1199.42|1188.62|1199.19|1188.39|1199.42|1188.62|1199.18|1188.38|16
1648890800000|2022-04-02 09:13:20|1199.18|1188.38|1199.17|1188.37|1199.19|1188.39|1198.57|1187.77|14
1648890810000|2022-04-02 09:13:30|1199.14|1188.34|1198.99|1188.19|1199.14|1188.34|1198.99|1188.19|2
1648890820000|2022-04-02 09:13:40|1198.71|1187.91|1198.55|1187.75|1198.71|1187.91|1198.55|1187.75|4
1648890830000|2022-04-02 09:13:50|1198.26|1187.46|1198.15|1187.35|1198.26|1187.46|1198.15|1187.35|6
1648890840000|2022-04-02 09:14:00|1198.24|1187.44|1197.6|1186.8|1198.24|1187.44|1197.59|1186.79|6
1648890850000|2022-04-02 09:14:10|1197.59|1186.79|1197.6|1186.8|1197.6|1186.8|1197.59|1186.79|6
1648890860000|2022-04-02 09:14:20|1197.59|1186.79|1198.51|1187.71|1198.51|1187.71|1197.57|1186.77|13
1648890870000|2022-04-02 09:14:30|1198.52|1187.72|1198.51|1187.71|1198.52|1187.72|1198.51|1187.71|16
1648890880000|2022-04-02 09:14:40|1198.52|1187.72|1198.83|1188.03|1198.83|1188.03|1198.51|1187.71|12
1648890900000|2022-04-02 09:15:00|1198.84|1188.04|1198.83|1188.03|1198.84|1188.04|1198.83|1188.03|2
1648890930000|2022-04-02 09:15:30|1198.93|1188.13|1199.05|1188.25|1199.05|1188.25|1198.83|1188.03|5
1648890940000|2022-04-02 09:15:40|1199.04|1188.24|1199.08|1188.28|1199.08|1188.28|1199.04|1188.24|9
1648890950000|2022-04-02 09:15:50|1199.12|1188.32|1199.12|1188.32|1199.13|1188.33|1199.12|1188.32|9
1648890960000|2022-04-02 09:16:00|1199.13|1188.33|1199.91|1189.11|1199.91|1189.11|1199.12|1188.32|15
1648890970000|2022-04-02 09:16:10|1199.95|1189.15|1199.84|1189.04|1199.95|1189.15|1199.8|1189|19
1648890980000|2022-04-02 09:16:20|1199.85|1189.05|1200.12|1189.32|1200.12|1189.32|1199.84|1189.04|4
1648891000000|2022-04-02 09:16:40|1200.11|1189.31|1199.92|1189.12|1200.16|1189.36|1199.92|1189.12|4
1648891010000|2022-04-02 09:16:50|1199.91|1189.11|1199.92|1189.12|1199.92|1189.12|1199.91|1189.11|16
1648891020000|2022-04-02 09:17:00|1199.91|1189.11|1199.92|1189.12|1200.06|1189.26|1199.91|1189.11|18
1648891030000|2022-04-02 09:17:10|1199.91|1189.11|1200.16|1189.36|1200.16|1189.36|1199.91|1189.11|18
1648891040000|2022-04-02 09:17:20|1200.12|1189.32|1200.25|1189.45|1200.26|1189.46|1200.12|1189.32|4
1648891050000|2022-04-02 09:17:30|1200.26|1189.46|1200.25|1189.45|1200.26|1189.46|1200.25|1189.45|18
1648891060000|2022-04-02 09:17:40|1200.26|1189.46|1200.18|1189.38|1200.26|1189.46|1200.18|1189.38|18
1648891070000|2022-04-02 09:17:50|1200.19|1189.39|1199.47|1188.67|1200.19|1189.39|1199.47|1188.67|9
1648891080000|2022-04-02 09:18:00|1199.35|1188.55|1199.47|1188.67|1199.47|1188.67|1199.13|1188.33|3
1648891100000|2022-04-02 09:18:20|1199.6|1188.8|1199.67|1188.87|1199.89|1189.09|1199.6|1188.8|14
1648891120000|2022-04-02 09:18:40|1199.21|1188.41|1199.21|1188.41|1199.21|1188.41|1199.21|1188.41|1
1648891130000|2022-04-02 09:18:50|1199.12|1188.32|1198.97|1188.17|1199.14|1188.34|1198.97|1188.17|4
1648891140000|2022-04-02 09:19:00|1198.59|1187.79|1199.65|1188.85|1199.65|1188.85|1198.54|1187.74|17
1648891150000|2022-04-02 09:19:10|1199.8|1189|1200.12|1189.32|1200.13|1189.33|1199.8|1189|7
1648891160000|2022-04-02 09:19:20|1200.13|1189.33|1200.12|1189.32|1200.13|1189.33|1200.12|1189.32|16
1648891170000|2022-04-02 09:19:30|1200.13|1189.33|1200.12|1189.32|1200.13|1189.33|1200.12|1189.32|18
1648891180000|2022-04-02 09:19:40|1200.13|1189.33|1200.16|1189.36|1200.16|1189.36|1200.12|1189.32|12
1648891200000|2022-04-02 09:20:00|1200.07|1189.27|1199.93|1189.13|1200.07|1189.27|1199.93|1189.13|2
1648891230000|2022-04-02 09:20:30|1200|1189.2|1200|1189.2|1200.01|1189.21|1200|1189.2|3
1648891280000|2022-04-02 09:21:20|1199.97|1189.17|1199.54|1188.74|1199.97|1189.17|1199.54|1188.74|3
1648891290000|2022-04-02 09:21:30|1199.42|1188.62|1199.18|1188.38|1199.42|1188.62|1199.18|1188.38|4
1648891300000|2022-04-02 09:21:40|1199.19|1188.39|1198.75|1187.95|1199.19|1188.39|1198.74|1187.94|17
1648891310000|2022-04-02 09:21:50|1198.74|1187.94|1199.15|1188.35|1199.15|1188.35|1198.56|1187.76|8
1648891320000|2022-04-02 09:22:00|1199.5|1188.7|1199.5|1188.7|1199.5|1188.7|1199.49|1188.69|3
1648891330000|2022-04-02 09:22:10|1199.49|1188.69|1198.71|1187.91|1199.5|1188.7|1198.71|1187.91|14
1648891340000|2022-04-02 09:22:20|1198.97|1188.17|1198.71|1187.91|1198.97|1188.17|1198.71|1187.91|4
1648891350000|2022-04-02 09:22:30|1198.72|1187.92|1198.71|1187.91|1198.72|1187.92|1198.71|1187.91|2
1648891360000|2022-04-02 09:22:40|1198.52|1187.72|1198.33|1187.53|1198.52|1187.72|1198.33|1187.53|2
1648891370000|2022-04-02 09:22:50|1198.38|1187.58|1197.55|1186.75|1198.38|1187.58|1197.55|1186.75|5
1648891380000|2022-04-02 09:23:00|1197.84|1187.04|1198.05|1187.25|1198.05|1187.25|1197.84|1187.04|18
1648891390000|2022-04-02 09:23:10|1198.04|1187.24|1198.35|1187.55|1198.35|1187.55|1198.04|1187.24|11
1648891400000|2022-04-02 09:23:20|1198.36|1187.56|1198.35|1187.55|1198.36|1187.56|1198.35|1187.55|2
1648891410000|2022-04-02 09:23:30|1198.24|1187.44|1198.05|1187.25|1198.24|1187.44|1198.04|1187.24|6
1648891420000|2022-04-02 09:23:40|1198.04|1187.24|1198.05|1187.25|1198.05|1187.25|1198.04|1187.24|18
1648891430000|2022-04-02 09:23:50|1198.04|1187.24|1198.05|1187.25|1198.05|1187.25|1198.04|1187.24|18
1648891440000|2022-04-02 09:24:00|1198.04|1187.24|1198.05|1187.25|1198.05|1187.25|1198.04|1187.24|18
1648891450000|2022-04-02 09:24:10|1198.04|1187.24|1198.35|1187.55|1198.35|1187.55|1198.04|1187.24|17
1648891460000|2022-04-02 09:24:20|1198.71|1187.91|1198.71|1187.91|1198.71|1187.91|1198.71|1187.91|1
1648891480000|2022-04-02 09:24:40|1198.35|1187.55|1198.56|1187.76|1198.56|1187.76|1198.04|1187.24|18
1648891490000|2022-04-02 09:24:50|1198.55|1187.75|1198.93|1188.13|1198.93|1188.13|1198.55|1187.75|5
1648891500000|2022-04-02 09:25:00|1198.71|1187.91|1198.27|1187.47|1198.71|1187.91|1198.27|1187.47|12
1648891510000|2022-04-02 09:25:10|1198.26|1187.46|1199|1188.2|1199|1188.2|1198.26|1187.46|8
1648891520000|2022-04-02 09:25:20|1199.01|1188.21|1199|1188.2|1199.01|1188.21|1199|1188.2|16
1648891530000|2022-04-02 09:25:30|1199.01|1188.21|1199|1188.2|1199.22|1188.42|1199|1188.2|17
1648891540000|2022-04-02 09:25:40|1199.01|1188.21|1198.53|1187.73|1199.01|1188.21|1198.53|1187.73|19
1648891550000|2022-04-02 09:25:50|1198.58|1187.78|1198.53|1187.73|1198.58|1187.78|1198.53|1187.73|18
1648891560000|2022-04-02 09:26:00|1198.58|1187.78|1198.53|1187.73|1198.58|1187.78|1198.53|1187.73|20
1648891570000|2022-04-02 09:26:10|1198.58|1187.78|1198.12|1187.32|1198.58|1187.78|1198.12|1187.32|19
1648891580000|2022-04-02 09:26:20|1198.01|1187.21|1197.74|1186.94|1198.11|1187.31|1197.57|1186.77|10
1648891590000|2022-04-02 09:26:30|1197.57|1186.77|1197.56|1186.76|1197.74|1186.94|1197.56|1186.76|16
1648891600000|2022-04-02 09:26:40|1197.44|1186.64|1197.24|1186.44|1197.56|1186.76|1197.24|1186.44|4
1648891610000|2022-04-02 09:26:50|1197.44|1186.64|1197.56|1186.76|1197.56|1186.76|1197.24|1186.44|4
1648891620000|2022-04-02 09:27:00|1197.97|1187.17|1198.33|1187.53|1198.34|1187.54|1197.97|1187.17|9
1648891630000|2022-04-02 09:27:10|1198.34|1187.54|1198.09|1187.29|1198.45|1187.65|1198.09|1187.29|5
1648891650000|2022-04-02 09:27:30|1198.45|1187.65|1198.13|1187.33|1198.45|1187.65|1198.13|1187.33|4
1648891660000|2022-04-02 09:27:40|1198.14|1187.34|1197.46|1186.66|1198.14|1187.34|1197.46|1186.66|16
1648891670000|2022-04-02 09:27:50|1197.47|1186.67|1197.46|1186.66|1197.47|1186.67|1197.46|1186.66|18
1648891680000|2022-04-02 09:28:00|1197.47|1186.67|1197.46|1186.66|1197.59|1186.79|1197.46|1186.66|20
1648891690000|2022-04-02 09:28:10|1197.47|1186.67|1197.79|1186.99|1197.87|1187.07|1197.46|1186.66|6
1648891700000|2022-04-02 09:28:20|1197.46|1186.66|1198.09|1187.29|1198.12|1187.32|1197.46|1186.66|18
1648891710000|2022-04-02 09:28:30|1198.12|1187.32|1198.09|1187.29|1198.12|1187.32|1198.09|1187.29|14
1648891720000|2022-04-02 09:28:40|1198.12|1187.32|1198.93|1188.13|1199.36|1188.56|1198.09|1187.29|11
1648891730000|2022-04-02 09:28:50|1198.89|1188.09|1198.97|1188.17|1199.3|1188.5|1198.89|1188.09|13
1648891740000|2022-04-02 09:29:00|1198.96|1188.16|1199.04|1188.24|1199.04|1188.24|1198.96|1188.16|12
1648891750000|2022-04-02 09:29:10|1198.74|1187.94|1198.57|1187.77|1198.74|1187.94|1198.57|1187.77|2
1648891760000|2022-04-02 09:29:20|1198.56|1187.76|1198.57|1187.77|1198.57|1187.77|1198.56|1187.76|4
1648891770000|2022-04-02 09:29:30|1198.97|1188.17|1199.4|1188.6|1199.41|1188.61|1198.97|1188.17|6
1648891780000|2022-04-02 09:29:40|1199.41|1188.61|1199.4|1188.6|1199.41|1188.61|1199.4|1188.6|12
1648891790000|2022-04-02 09:29:50|1199.41|1188.61|1199.4|1188.6|1199.41|1188.61|1199.4|1188.6|8
1648891800000|2022-04-02 09:30:00|1199.41|1188.61|1199.07|1188.27|1199.41|1188.61|1199.07|1188.27|8
1648891810000|2022-04-02 09:30:10|1198.93|1188.13|1198.54|1187.74|1198.93|1188.13|1198.53|1187.73|14
1648891820000|2022-04-02 09:30:20|1198.53|1187.73|1198.53|1187.73|1198.55|1187.75|1198.52|1187.72|20
1648891830000|2022-04-02 09:30:30|1198.52|1187.72|1198.53|1187.73|1198.53|1187.73|1198.52|1187.72|16
1648891840000|2022-04-02 09:30:40|1198.52|1187.72|1197.57|1186.77|1198.53|1187.73|1197.57|1186.77|9
1648891850000|2022-04-02 09:30:50|1197.56|1186.76|1197.56|1186.76|1197.57|1186.77|1197.56|1186.76|5
1648891860000|2022-04-02 09:31:00|1197.57|1186.77|1197.56|1186.76|1197.57|1186.77|1197.56|1186.76|18
1648891870000|2022-04-02 09:31:10|1197.57|1186.77|1197.56|1186.76|1197.57|1186.77|1197.56|1186.76|18
1648891880000|2022-04-02 09:31:20|1197.57|1186.77|1197.56|1186.76|1197.57|1186.77|1197.56|1186.76|18
1648891890000|2022-04-02 09:31:30|1197.57|1186.77|1197.97|1187.17|1197.97|1187.17|1197.56|1186.76|20
1648891900000|2022-04-02 09:31:40|1197.96|1187.16|1198.45|1187.65|1198.49|1187.69|1197.96|1187.16|10
1648891910000|2022-04-02 09:31:50|1198.49|1187.69|1199.27|1188.47|1199.27|1188.47|1198.45|1187.65|9
1648891940000|2022-04-02 09:32:20|1199.14|1188.34|1198.45|1187.65|1199.14|1188.34|1198.45|1187.65|17
1648891950000|2022-04-02 09:32:30|1198.36|1187.56|1198.17|1187.37|1198.51|1187.71|1198.07|1187.27|11
1648891960000|2022-04-02 09:32:40|1198.04|1187.24|1197.61|1186.81|1198.04|1187.24|1197.57|1186.77|12
1648891970000|2022-04-02 09:32:50|1197.6|1186.8|1197.61|1186.81|1197.62|1186.82|1197.6|1186.8|17
1648891980000|2022-04-02 09:33:00|1197.6|1186.8|1198.07|1187.27|1198.07|1187.27|1197.6|1186.8|17
1648891990000|2022-04-02 09:33:10|1198.24|1187.44|1198.41|1187.61|1198.41|1187.61|1198.24|1187.44|2
1648892000000|2022-04-02 09:33:20|1198.07|1187.27|1198.07|1187.27|1198.07|1187.27|1198.07|1187.27|1
1648892010000|2022-04-02 09:33:30|1198.08|1187.28|1198.41|1187.61|1198.41|1187.61|1198.07|1187.27|16
1648892020000|2022-04-02 09:33:40|1198.25|1187.45|1198.56|1187.76|1198.56|1187.76|1198.24|1187.44|4
1648892030000|2022-04-02 09:33:50|1198.87|1188.07|1199.25|1188.45|1199.25|1188.45|1198.87|1188.07|2
1648892040000|2022-04-02 09:34:00|1199.35|1188.55|1198.96|1188.16|1199.36|1188.56|1198.96|1188.16|9
1648892050000|2022-04-02 09:34:10|1198.95|1188.15|1199.38|1188.58|1199.38|1188.58|1198.95|1188.15|13
1648892060000|2022-04-02 09:34:20|1199.37|1188.57|1199.26|1188.46|1199.38|1188.58|1199.26|1188.46|19
1648892070000|2022-04-02 09:34:30|1199.38|1188.58|1199.38|1188.58|1199.38|1188.58|1199.37|1188.57|17
1648892080000|2022-04-02 09:34:40|1199.37|1188.57|1199.45|1188.65|1199.45|1188.65|1199.37|1188.57|4
1648892100000|2022-04-02 09:35:00|1199.76|1188.96|1199.76|1188.96|1199.76|1188.96|1199.76|1188.96|1
1648892110000|2022-04-02 09:35:10|1200.07|1189.27|1200.4|1189.6|1200.4|1189.6|1200.07|1189.27|9
1648892120000|2022-04-02 09:35:20|1200.9|1190.1|1200.91|1190.11|1200.91|1190.11|1200.74|1189.94|6
1648892130000|2022-04-02 09:35:30|1200.92|1190.12|1200.95|1190.15|1200.95|1190.15|1200.92|1190.12|9
1648892140000|2022-04-02 09:35:40|1200.94|1190.14|1200.95|1190.15|1200.95|1190.15|1200.94|1190.14|18
1648892150000|2022-04-02 09:35:50|1200.94|1190.14|1200.95|1190.15|1200.95|1190.15|1200.94|1190.14|18
1648892160000|2022-04-02 09:36:00|1200.94|1190.14|1200.95|1190.15|1200.95|1190.15|1200.94|1190.14|18
1648892170000|2022-04-02 09:36:10|1200.94|1190.14|1201.17|1190.37|1201.91|1191.11|1200.94|1190.14|15
1648892180000|2022-04-02 09:36:20|1200.89|1190.09|1200.89|1190.09|1200.89|1190.09|1200.89|1190.09|1
1648892190000|2022-04-02 09:36:30|1200.83|1190.03|1200.39|1189.59|1200.83|1190.03|1200.39|1189.59|2
1648892200000|2022-04-02 09:36:40|1200.45|1189.65|1201.12|1190.32|1201.12|1190.32|1200.45|1189.65|4
1648892210000|2022-04-02 09:36:50|1201.02|1190.22|1200.85|1190.05|1201.02|1190.22|1200.85|1190.05|2
1648892220000|2022-04-02 09:37:00|1200.81|1190.01|1200.4|1189.6|1200.81|1190.01|1200.4|1189.6|10
1648892230000|2022-04-02 09:37:10|1200.41|1189.61|1200.09|1189.29|1200.41|1189.61|1200.09|1189.29|11
1648892240000|2022-04-02 09:37:20|1200.38|1189.58|1200.38|1189.58|1200.38|1189.58|1200.38|1189.58|1
1648892260000|2022-04-02 09:37:40|1200.09|1189.29|1200.09|1189.29|1200.09|1189.29|1200.09|1189.29|1
1648892280000|2022-04-02 09:38:00|1200.26|1189.46|1200.38|1189.58|1200.38|1189.58|1200.26|1189.46|2
1648892290000|2022-04-02 09:38:10|1200.39|1189.59|1200.38|1189.58|1200.39|1189.59|1200.38|1189.58|12
1648892300000|2022-04-02 09:38:20|1200.39|1189.59|1200.76|1189.96|1200.76|1189.96|1200.38|1189.58|10
1648892340000|2022-04-02 09:39:00|1200.92|1190.12|1201.1|1190.3|1201.1|1190.3|1200.92|1190.12|3
1648892350000|2022-04-02 09:39:10|1200.99|1190.19|1200.83|1190.03|1200.99|1190.19|1200.83|1190.03|2
1648892360000|2022-04-02 09:39:20|1201.09|1190.29|1200.69|1189.89|1201.09|1190.29|1200.37|1189.57|8
1648892370000|2022-04-02 09:39:30|1200.7|1189.9|1199.58|1188.78|1200.7|1189.9|1199.58|1188.78|9
1648892380000|2022-04-02 09:39:40|1199.59|1188.79|1199.58|1188.78|1199.59|1188.79|1199.58|1188.78|6
1648892390000|2022-04-02 09:39:50|1199.59|1188.79|1199.55|1188.75|1200.12|1189.32|1199.55|1188.75|16
1648892400000|2022-04-02 09:40:00|1199.56|1188.76|1199.55|1188.75|1199.56|1188.76|1199.55|1188.75|12
1648892410000|2022-04-02 09:40:10|1199.56|1188.76|1199.22|1188.42|1199.56|1188.76|1199.22|1188.42|15
1648892420000|2022-04-02 09:40:20|1199.23|1188.43|1199.51|1188.71|1199.51|1188.71|1198.59|1187.79|21
1648892430000|2022-04-02 09:40:30|1199.5|1188.7|1199.16|1188.36|1199.51|1188.71|1199.16|1188.36|6
1648892440000|2022-04-02 09:40:40|1199.17|1188.37|1199.16|1188.36|1199.17|1188.37|1199.16|1188.36|4
1648892450000|2022-04-02 09:40:50|1199.17|1188.37|1199.16|1188.36|1199.51|1188.71|1199.16|1188.36|8
1648892460000|2022-04-02 09:41:00|1199.17|1188.37|1199.16|1188.36|1199.17|1188.37|1199.16|1188.36|14
1648892470000|2022-04-02 09:41:10|1199.17|1188.37|1199.16|1188.36|1199.17|1188.37|1199.16|1188.36|16
1648892480000|2022-04-02 09:41:20|1199.17|1188.37|1199.16|1188.36|1199.17|1188.37|1199.16|1188.36|16
1648892490000|2022-04-02 09:41:30|1199.17|1188.37|1199.16|1188.36|1199.17|1188.37|1199.16|1188.36|16
1648892500000|2022-04-02 09:41:40|1199.17|1188.37|1198.87|1188.07|1199.17|1188.37|1198.87|1188.07|15
1648892510000|2022-04-02 09:41:50|1199.17|1188.37|1199.17|1188.37|1199.17|1188.37|1199.17|1188.37|1
1648892520000|2022-04-02 09:42:00|1199.16|1188.36|1198.87|1188.07|1199.25|1188.45|1198.87|1188.07|4
1648892530000|2022-04-02 09:42:10|1198.9|1188.1|1198.9|1188.1|1198.9|1188.1|1198.9|1188.1|1
1648892540000|2022-04-02 09:42:20|1198.85|1188.05|1198.85|1188.05|1198.85|1188.05|1198.85|1188.05|1
1648892550000|2022-04-02 09:42:30|1198.29|1187.49|1198.29|1187.49|1198.29|1187.49|1197.92|1187.12|3
1648892560000|2022-04-02 09:42:40|1198.51|1187.71|1198.76|1187.96|1198.76|1187.96|1198.51|1187.71|2
1648892580000|2022-04-02 09:43:00|1198.8|1188|1198.76|1187.96|1198.8|1188|1198.76|1187.96|2
1648892610000|2022-04-02 09:43:30|1198.78|1187.98|1198.79|1187.99|1198.79|1187.99|1198.78|1187.98|2
1648892630000|2022-04-02 09:43:50|1198.94|1188.14|1199.22|1188.42|1199.66|1188.86|1198.94|1188.14|5
1648892640000|2022-04-02 09:44:00|1199.46|1188.66|1199.22|1188.42|1199.46|1188.66|1199.22|1188.42|2
1648892650000|2022-04-02 09:44:10|1199.23|1188.43|1199.69|1188.89|1199.69|1188.89|1199.22|1188.42|8
1648892670000|2022-04-02 09:44:30|1199.53|1188.73|1199.29|1188.49|1199.53|1188.73|1199.29|1188.49|2
1648892680000|2022-04-02 09:44:40|1198.91|1188.11|1198.91|1188.11|1198.91|1188.11|1198.91|1188.11|1
1648892690000|2022-04-02 09:44:50|1199.29|1188.49|1199.46|1188.66|1199.7|1188.9|1199.29|1188.49|6
1648892710000|2022-04-02 09:45:10|1199.47|1188.67|1199.47|1188.67|1199.47|1188.67|1199.47|1188.67|1
1648892740000|2022-04-02 09:45:40|1199.46|1188.66|1199.48|1188.68|1199.48|1188.68|1199.46|1188.66|3
1648892770000|2022-04-02 09:46:10|1199.57|1188.77|1199.63|1188.83|1199.63|1188.83|1199.57|1188.77|2
1648892780000|2022-04-02 09:46:20|1199.82|1189.02|1199.92|1189.12|1199.92|1189.12|1199.82|1189.02|2
1648892790000|2022-04-02 09:46:30|1199.91|1189.11|1200.27|1189.47|1200.27|1189.47|1199.91|1189.11|2
1648892800000|2022-04-02 09:46:40|1199.91|1189.11|1199.91|1189.11|1199.91|1189.11|1199.91|1189.11|1
1648892810000|2022-04-02 09:46:50|1200.08|1189.28|1200.65|1189.85|1200.65|1189.85|1200.08|1189.28|3
1648892830000|2022-04-02 09:47:10|1200.7|1189.9|1201.37|1190.57|1201.37|1190.57|1200.65|1189.85|8
1648892840000|2022-04-02 09:47:20|1201.52|1190.72|1201.52|1190.72|1201.52|1190.72|1201.52|1190.72|1
1648892850000|2022-04-02 09:47:30|1201.73|1190.93|1201.73|1190.93|1201.73|1190.93|1201.73|1190.93|1
1648892860000|2022-04-02 09:47:40|1201.74|1190.94|1202.41|1191.61|1202.41|1191.61|1201.73|1190.93|9
1648892870000|2022-04-02 09:47:50|1202.45|1191.65|1202.41|1191.61|1202.45|1191.65|1202.41|1191.61|8
1648892880000|2022-04-02 09:48:00|1202.45|1191.65|1202.66|1191.86|1202.85|1192.05|1202.41|1191.61|12
1648892890000|2022-04-02 09:48:10|1202.44|1191.64|1202.85|1192.05|1202.85|1192.05|1202.44|1191.64|3
1648892900000|2022-04-02 09:48:20|1202.86|1192.06|1202.86|1192.06|1202.86|1192.06|1202.86|1192.06|1
1648892910000|2022-04-02 09:48:30|1203.12|1192.32|1203.12|1192.32|1203.12|1192.32|1203.12|1192.32|1
1648892920000|2022-04-02 09:48:40|1202.86|1192.06|1202.43|1191.63|1202.86|1192.06|1202.43|1191.63|5
1648892930000|2022-04-02 09:48:50|1202.66|1191.86|1202.66|1191.86|1202.85|1192.05|1202.43|1191.63|7
1648892940000|2022-04-02 09:49:00|1202.85|1192.05|1203.14|1192.34|1203.14|1192.34|1202.85|1192.05|4
1648892950000|2022-04-02 09:49:10|1203.15|1192.35|1203.15|1192.35|1203.15|1192.35|1203.15|1192.35|1
1648892960000|2022-04-02 09:49:20|1202.86|1192.06|1202.86|1192.06|1202.86|1192.06|1202.46|1191.66|8
1648892970000|2022-04-02 09:49:30|1203.15|1192.35|1203.31|1192.51|1203.56|1192.76|1203.15|1192.35|5
1648892980000|2022-04-02 09:49:40|1203.18|1192.38|1203.14|1192.34|1203.27|1192.47|1202.7|1191.9|9
1648892990000|2022-04-02 09:49:50|1202.86|1192.06|1202.46|1191.66|1202.86|1192.06|1202.46|1191.66|3
1648893000000|2022-04-02 09:50:00|1202.43|1191.63|1201.3|1190.5|1202.46|1191.66|1201.3|1190.5|6
1648893010000|2022-04-02 09:50:10|1201.49|1190.69|1201.58|1190.78|1202.02|1191.22|1201.22|1190.42|12
1648893020000|2022-04-02 09:50:20|1201.44|1190.64|1201.37|1190.57|1201.44|1190.64|1201.22|1190.42|5
1648893030000|2022-04-02 09:50:30|1201.59|1190.79|1201.37|1190.57|1201.59|1190.79|1201.37|1190.57|2
1648893040000|2022-04-02 09:50:40|1201.59|1190.79|1201.84|1191.04|1201.84|1191.04|1201.37|1190.57|6
1648893050000|2022-04-02 09:50:50|1201.59|1190.79|1201.84|1191.04|1201.84|1191.04|1201.37|1190.57|4
1648893060000|2022-04-02 09:51:00|1201.59|1190.79|1202.41|1191.61|1202.53|1191.73|1201.37|1190.57|9
1648893070000|2022-04-02 09:51:10|1202.53|1191.73|1203.1|1192.3|1203.1|1192.3|1202.53|1191.73|6
1648893080000|2022-04-02 09:51:20|1202.98|1192.18|1202.53|1191.73|1203.1|1192.3|1202.53|1191.73|8
1648893090000|2022-04-02 09:51:30|1202.54|1191.74|1201.87|1191.07|1202.54|1191.74|1201.87|1191.07|5
1648893110000|2022-04-02 09:51:50|1201.62|1190.82|1201.36|1190.56|1201.62|1190.82|1201.36|1190.56|6
1648893120000|2022-04-02 09:52:00|1201.43|1190.63|1201.84|1191.04|1201.84|1191.04|1201.36|1190.56|4
1648893130000|2022-04-02 09:52:10|1201.59|1190.79|1201.84|1191.04|1201.84|1191.04|1201.36|1190.56|4
1648893140000|2022-04-02 09:52:20|1202.02|1191.22|1202.18|1191.38|1202.18|1191.38|1202.02|1191.22|2
1648893150000|2022-04-02 09:52:30|1202.13|1191.33|1202.47|1191.67|1202.48|1191.68|1202.13|1191.33|9
1648893160000|2022-04-02 09:52:40|1202.35|1191.55|1202.13|1191.33|1202.35|1191.55|1202.13|1191.33|6
1648893170000|2022-04-02 09:52:50|1201.87|1191.07|1202.29|1191.49|1202.29|1191.49|1201.87|1191.07|3
1648893180000|2022-04-02 09:53:00|1202.13|1191.33|1202.42|1191.62|1202.42|1191.62|1202.13|1191.33|6
1648893190000|2022-04-02 09:53:10|1202.74|1191.94|1202.29|1191.49|1202.74|1191.94|1202.13|1191.33|5
1648893200000|2022-04-02 09:53:20|1202.13|1191.33|1201.87|1191.07|1202.13|1191.33|1201.87|1191.07|3
1648893210000|2022-04-02 09:53:30|1201.62|1190.82|1201.89|1191.09|1201.89|1191.09|1201.62|1190.82|5
1648893220000|2022-04-02 09:53:40|1201.69|1190.89|1201.48|1190.68|1201.69|1190.89|1201.48|1190.68|2
1648893230000|2022-04-02 09:53:50|1201.68|1190.88|1201.48|1190.68|1201.88|1191.08|1201.48|1190.68|4
1648893250000|2022-04-02 09:54:10|1201.68|1190.88|1202.15|1191.35|1202.15|1191.35|1201.68|1190.88|3
1648893270000|2022-04-02 09:54:30|1202.36|1191.56|1202.15|1191.35|1202.58|1191.78|1202.15|1191.35|10
1648893280000|2022-04-02 09:54:40|1202.25|1191.45|1202.25|1191.45|1202.25|1191.45|1202.25|1191.45|1
1648893310000|2022-04-02 09:55:10|1202.48|1191.68|1202.92|1192.12|1202.92|1192.12|1202.48|1191.68|3
1648893320000|2022-04-02 09:55:20|1203.05|1192.25|1203.05|1192.25|1203.15|1192.35|1202.92|1192.12|9
1648893330000|2022-04-02 09:55:30|1202.92|1192.12|1202.71|1191.91|1202.92|1192.12|1202.71|1191.91|4
1648893340000|2022-04-02 09:55:40|1202.72|1191.92|1202.93|1192.13|1202.93|1192.13|1202.71|1191.91|4
1648893350000|2022-04-02 09:55:50|1202.99|1192.19|1202.99|1192.19|1202.99|1192.19|1202.99|1192.19|1
1648893360000|2022-04-02 09:56:00|1202.87|1192.07|1202.77|1191.97|1202.87|1192.07|1202.33|1191.53|4
1648893370000|2022-04-02 09:56:10|1202.56|1191.76|1202.77|1191.97|1202.77|1191.97|1202.56|1191.76|4
1648893380000|2022-04-02 09:56:20|1202.56|1191.76|1202.56|1191.76|1202.77|1191.97|1202.33|1191.53|5
1648893390000|2022-04-02 09:56:30|1202.77|1191.97|1202.33|1191.53|1202.77|1191.97|1202.33|1191.53|12
1648893400000|2022-04-02 09:56:40|1202.56|1191.76|1203|1192.2|1203|1192.2|1202.33|1191.53|10
1648893410000|2022-04-02 09:56:50|1202.99|1192.19|1203|1192.2|1203|1192.2|1202.77|1191.97|12
1648893420000|2022-04-02 09:57:00|1202.99|1192.19|1202.77|1191.97|1203|1192.2|1202.77|1191.97|6
1648893430000|2022-04-02 09:57:10|1203|1192.2|1203|1192.2|1203|1192.2|1202.99|1192.19|9
1648893440000|2022-04-02 09:57:20|1202.99|1192.19|1203.24|1192.44|1203.24|1192.44|1202.99|1192.19|19
1648893450000|2022-04-02 09:57:30|1203.23|1192.43|1203.13|1192.33|1203.24|1192.44|1202.77|1191.97|19
1648893460000|2022-04-02 09:57:40|1203|1192.2|1203.13|1192.33|1203.24|1192.44|1203|1192.2|10
1648893470000|2022-04-02 09:57:50|1203|1192.2|1203.24|1192.44|1203.24|1192.44|1203|1192.2|5
1648893480000|2022-04-02 09:58:00|1203.13|1192.33|1203|1192.2|1203.13|1192.33|1203|1192.2|2
1648893490000|2022-04-02 09:58:10|1203.24|1192.44|1203.25|1192.45|1203.25|1192.45|1203.24|1192.44|2
1648893500000|2022-04-02 09:58:20|1203.13|1192.33|1203.01|1192.21|1203.68|1192.88|1203.01|1192.21|7
1648893510000|2022-04-02 09:58:30|1202.82|1192.02|1202.82|1192.02|1202.82|1192.02|1202.82|1192.02|1
1648893520000|2022-04-02 09:58:40|1203.01|1192.21|1202.82|1192.02|1203.01|1192.21|1202.82|1192.02|2
1648893530000|2022-04-02 09:58:50|1203.01|1192.21|1203.01|1192.21|1203.01|1192.21|1203.01|1192.21|1
1648893540000|2022-04-02 09:59:00|1203.05|1192.25|1203.45|1192.65|1203.45|1192.65|1203.05|1192.25|9
1648893550000|2022-04-02 09:59:10|1203.46|1192.66|1203.78|1192.98|1204.02|1193.22|1203.46|1192.66|6
1648893560000|2022-04-02 09:59:20|1203.46|1192.66|1203.46|1192.66|1203.46|1192.66|1203.25|1192.45|3
1648893570000|2022-04-02 09:59:30|1203.6|1192.8|1203.6|1192.8|1203.6|1192.8|1203.6|1192.8|1
1648893580000|2022-04-02 09:59:40|1203.39|1192.59|1203.71|1192.91|1203.71|1192.91|1203.39|1192.59|4
1648893590000|2022-04-02 09:59:50|1203.72|1192.92|1203.72|1192.92|1203.72|1192.92|1203.32|1192.52|5
1648893610000|2022-04-02 10:00:10|1203.49|1192.69|1203.72|1192.92|1203.72|1192.92|1203.49|1192.69|4
1648893620000|2022-04-02 10:00:20|1203.73|1192.93|1204.05|1193.25|1204.05|1193.25|1203.73|1192.93|5
1648893630000|2022-04-02 10:00:30|1204.06|1193.26|1203.74|1192.94|1204.06|1193.26|1203.74|1192.94|2
1648893640000|2022-04-02 10:00:40|1203.56|1192.76|1203.74|1192.94|1203.74|1192.94|1203.39|1192.59|4
1648893650000|2022-04-02 10:00:50|1203.56|1192.76|1203.39|1192.59|1203.56|1192.76|1203.39|1192.59|2
1648893660000|2022-04-02 10:01:00|1203.38|1192.58|1203.73|1192.93|1203.73|1192.93|1203.38|1192.58|3
1648893710000|2022-04-02 10:01:50|1203.56|1192.76|1203.39|1192.59|1203.56|1192.76|1203.39|1192.59|2
1648893720000|2022-04-02 10:02:00|1203.56|1192.76|1202.58|1191.78|1203.73|1192.93|1202.58|1191.78|10
1648893730000|2022-04-02 10:02:10|1202.57|1191.77|1201.37|1190.57|1202.57|1191.77|1201.37|1190.57|11
1648893750000|2022-04-02 10:02:30|1201.45|1190.65|1200.54|1189.74|1201.45|1190.65|1200.54|1189.74|9
1648893760000|2022-04-02 10:02:40|1200.55|1189.75|1200.17|1189.37|1200.55|1189.75|1199.71|1188.91|10
1648893770000|2022-04-02 10:02:50|1200.39|1189.59|1199.41|1188.61|1200.39|1189.59|1198.48|1187.68|21
1648893780000|2022-04-02 10:03:00|1199.42|1188.62|1199.87|1189.07|1199.87|1189.07|1199.41|1188.61|6
1648893790000|2022-04-02 10:03:10|1200.08|1189.28|1199.88|1189.08|1200.1|1189.3|1199.63|1188.83|7
1648893810000|2022-04-02 10:03:30|1200.08|1189.28|1200.23|1189.43|1200.23|1189.43|1199.9|1189.1|4
1648893820000|2022-04-02 10:03:40|1200.2|1189.4|1199.84|1189.04|1200.2|1189.4|1199.41|1188.61|5
1648893830000|2022-04-02 10:03:50|1199.85|1189.05|1199.84|1189.04|1199.85|1189.05|1199.41|1188.61|8
1648893840000|2022-04-02 10:04:00|1199.83|1189.03|1199.83|1189.03|1199.83|1189.03|1199.83|1189.03|1
1648893850000|2022-04-02 10:04:10|1199.59|1188.79|1199.83|1189.03|1199.83|1189.03|1199.59|1188.79|2
1648893860000|2022-04-02 10:04:20|1199.59|1188.79|1199.85|1189.05|1199.85|1189.05|1199.35|1188.55|5
1648893870000|2022-04-02 10:04:30|1199.7|1188.9|1199.46|1188.66|1199.85|1189.05|1199.46|1188.66|4
1648893880000|2022-04-02 10:04:40|1199.7|1188.9|1199.85|1189.05|1199.85|1189.05|1199.7|1188.9|2
1648893910000|2022-04-02 10:05:10|1199.7|1188.9|1199.46|1188.66|1199.7|1188.9|1199.46|1188.66|2
1648893920000|2022-04-02 10:05:20|1199.7|1188.9|1199.85|1189.05|1199.85|1189.05|1199.7|1188.9|2
1648893930000|2022-04-02 10:05:30|1199.7|1188.9|1199.7|1188.9|1199.85|1189.05|1199.46|1188.66|5
1648893940000|2022-04-02 10:05:40|1199.85|1189.05|1199.85|1189.05|1199.85|1189.05|1199.85|1189.05|1
1648894000000|2022-04-02 10:06:40|1199.4|1188.6|1199.4|1188.6|1199.41|1188.61|1199.4|1188.6|15
1648894010000|2022-04-02 10:06:50|1199.41|1188.61|1198.58|1187.78|1199.41|1188.61|1198.58|1187.78|8
1648894020000|2022-04-02 10:07:00|1198.6|1187.8|1198.58|1187.78|1198.6|1187.8|1198.58|1187.78|2
1648894030000|2022-04-02 10:07:10|1198.57|1187.77|1198.57|1187.77|1198.9|1188.1|1198.57|1187.77|3
1648894040000|2022-04-02 10:07:20|1198.23|1187.43|1198.21|1187.41|1198.27|1187.47|1198.21|1187.41|3
1648894050000|2022-04-02 10:07:30|1198.17|1187.37|1197.29|1186.49|1198.23|1187.43|1197.29|1186.49|8
1648894060000|2022-04-02 10:07:40|1197.38|1186.58|1197.19|1186.39|1197.38|1186.58|1196.89|1186.09|3
1648894080000|2022-04-02 10:08:00|1197.41|1186.61|1197.58|1186.78|1197.58|1186.78|1197.41|1186.61|2
1648894110000|2022-04-02 10:08:30|1197.74|1186.94|1198.19|1187.39|1198.56|1187.76|1197.74|1186.94|8
1648894120000|2022-04-02 10:08:40|1198.1|1187.3|1198.09|1187.29|1198.48|1187.68|1198.09|1187.29|7
1648894130000|2022-04-02 10:08:50|1198.19|1187.39|1198.08|1187.28|1198.19|1187.39|1198.08|1187.28|8
1648894140000|2022-04-02 10:09:00|1198.09|1187.29|1197.13|1186.33|1198.09|1187.29|1197.11|1186.31|14
1648894150000|2022-04-02 10:09:10|1197.12|1186.32|1196.77|1185.97|1197.12|1186.32|1196.77|1185.97|3
1648894160000|2022-04-02 10:09:20|1196.79|1185.99|1197.05|1186.25|1197.05|1186.25|1196.75|1185.95|6
1648894170000|2022-04-02 10:09:30|1197.26|1186.46|1197.05|1186.25|1197.39|1186.59|1196.75|1185.95|9
1648894180000|2022-04-02 10:09:40|1197.26|1186.46|1197.39|1186.59|1197.39|1186.59|1197.26|1186.46|6
1648894190000|2022-04-02 10:09:50|1197.38|1186.58|1197.2|1186.4|1197.56|1186.76|1197.2|1186.4|19
1648894200000|2022-04-02 10:10:00|1197.21|1186.41|1197.42|1186.62|1197.55|1186.75|1197.2|1186.4|18
1648894210000|2022-04-02 10:10:10|1197.55|1186.75|1197.55|1186.75|1197.55|1186.75|1197.42|1186.62|19
1648894220000|2022-04-02 10:10:20|1197.54|1186.74|1198.02|1187.22|1198.02|1187.22|1197.52|1186.72|18
1648894230000|2022-04-02 10:10:30|1198.01|1187.21|1197.56|1186.76|1198.38|1187.58|1197.56|1186.76|13
1648894250000|2022-04-02 10:10:50|1197.57|1186.77|1197.95|1187.15|1198.42|1187.62|1197.56|1186.76|8
1648894260000|2022-04-02 10:11:00|1197.55|1186.75|1197.56|1186.76|1197.56|1186.76|1197.55|1186.75|16
1648894270000|2022-04-02 10:11:10|1197.55|1186.75|1197.56|1186.76|1197.56|1186.76|1197.53|1186.73|18
1648894280000|2022-04-02 10:11:20|1197.55|1186.75|1197.56|1186.76|1197.56|1186.76|1197.55|1186.75|18
1648894290000|2022-04-02 10:11:30|1197.55|1186.75|1197.56|1186.76|1197.56|1186.76|1197.55|1186.75|18
1648894300000|2022-04-02 10:11:40|1197.55|1186.75|1197.5|1186.7|1197.57|1186.77|1197.5|1186.7|16
1648894310000|2022-04-02 10:11:50|1197.51|1186.71|1196.76|1185.96|1197.51|1186.71|1196.76|1185.96|9
1648894330000|2022-04-02 10:12:10|1196.77|1185.97|1196.34|1185.54|1196.77|1185.97|1196.34|1185.54|4
1648894340000|2022-04-02 10:12:20|1196.54|1185.74|1196.75|1185.95|1196.76|1185.96|1196.54|1185.74|4
1648894370000|2022-04-02 10:12:50|1196.97|1186.17|1197.48|1186.68|1197.48|1186.68|1196.97|1186.17|2
1648894400000|2022-04-02 10:13:20|1197.36|1186.56|1197.48|1186.68|1197.48|1186.68|1197.14|1186.34|3
1648894410000|2022-04-02 10:13:30|1197.14|1186.34|1197.14|1186.34|1197.14|1186.34|1197.14|1186.34|1
1648894420000|2022-04-02 10:13:40|1197.26|1186.46|1196.78|1185.98|1197.26|1186.46|1196.78|1185.98|3
1648894430000|2022-04-02 10:13:50|1197.08|1186.28|1196.76|1185.96|1197.47|1186.67|1196.76|1185.96|7
1648894440000|2022-04-02 10:14:00|1196.77|1185.97|1197.5|1186.7|1197.5|1186.7|1196.76|1185.96|5
1648894450000|2022-04-02 10:14:10|1197.96|1187.16|1197.38|1186.58|1197.96|1187.16|1197.17|1186.37|7
1648894460000|2022-04-02 10:14:20|1197.49|1186.69|1196.77|1185.97|1197.49|1186.69|1196.77|1185.97|8
1648894470000|2022-04-02 10:14:30|1196.94|1186.14|1197.4|1186.6|1197.4|1186.6|1196.94|1186.14|3
1648894500000|2022-04-02 10:15:00|1197.07|1186.27|1196.77|1185.97|1197.29|1186.49|1196.77|1185.97|4
1648894510000|2022-04-02 10:15:10|1196.94|1186.14|1197.4|1186.6|1197.4|1186.6|1196.94|1186.14|3
1648894530000|2022-04-02 10:15:30|1197.53|1186.73|1196.88|1186.08|1197.53|1186.73|1196.88|1186.08|4
1648894540000|2022-04-02 10:15:40|1196.92|1186.12|1196.88|1186.08|1196.92|1186.12|1196.88|1186.08|2
1648894550000|2022-04-02 10:15:50|1197.06|1186.26|1197.53|1186.73|1197.53|1186.73|1197.06|1186.26|3
1648894560000|2022-04-02 10:16:00|1197.64|1186.84|1197.64|1186.84|1197.64|1186.84|1197.64|1186.84|1
1648894590000|2022-04-02 10:16:30|1197.92|1187.12|1198.01|1187.21|1198.34|1187.54|1197.92|1187.12|5
1648894600000|2022-04-02 10:16:40|1197.64|1186.84|1197.96|1187.16|1197.96|1187.16|1197.47|1186.67|5
1648894610000|2022-04-02 10:16:50|1198.17|1187.37|1198.31|1187.51|1198.31|1187.51|1198.17|1187.37|4
1648894620000|2022-04-02 10:17:00|1198.22|1187.42|1198.01|1187.21|1198.22|1187.42|1198.01|1187.21|2
1648894630000|2022-04-02 10:17:10|1197.75|1186.95|1197.34|1186.54|1197.77|1186.97|1197.34|1186.54|3
1648894640000|2022-04-02 10:17:20|1197.4|1186.6|1197.23|1186.43|1197.4|1186.6|1197.23|1186.43|6
1648894650000|2022-04-02 10:17:30|1197.44|1186.64|1196.9|1186.1|1197.44|1186.64|1196.9|1186.1|3
1648894680000|2022-04-02 10:18:00|1196.91|1186.11|1196.9|1186.1|1196.91|1186.11|1196.9|1186.1|2
1648894690000|2022-04-02 10:18:10|1197.19|1186.39|1197.66|1186.86|1197.66|1186.86|1197.19|1186.39|3
1648894710000|2022-04-02 10:18:30|1197.48|1186.68|1197.08|1186.28|1197.48|1186.68|1197.08|1186.28|9
1648894720000|2022-04-02 10:18:40|1197.29|1186.49|1196.77|1185.97|1197.41|1186.61|1196.77|1185.97|6
1648894740000|2022-04-02 10:19:00|1197.06|1186.26|1197.57|1186.77|1197.58|1186.78|1197.06|1186.26|15
1648894750000|2022-04-02 10:19:10|1197.53|1186.73|1197.57|1186.77|1197.57|1186.77|1197.53|1186.73|18
1648894760000|2022-04-02 10:19:20|1197.53|1186.73|1197.57|1186.77|1197.57|1186.77|1197.53|1186.73|18
1648894770000|2022-04-02 10:19:30|1197.53|1186.73|1197.57|1186.77|1197.57|1186.77|1197.53|1186.73|16
1648894780000|2022-04-02 10:19:40|1197.53|1186.73|1197.57|1186.77|1197.57|1186.77|1197.53|1186.73|18
1648894790000|2022-04-02 10:19:50|1197.53|1186.73|1197.57|1186.77|1197.57|1186.77|1197.53|1186.73|18
1648894800000|2022-04-02 10:20:00|1197.53|1186.73|1197.57|1186.77|1197.57|1186.77|1197.53|1186.73|18
1648894810000|2022-04-02 10:20:10|1197.53|1186.73|1197.57|1186.77|1197.57|1186.77|1197.53|1186.73|18
1648894820000|2022-04-02 10:20:20|1197.53|1186.73|1197.88|1187.08|1197.88|1187.08|1197.53|1186.73|14
1648894840000|2022-04-02 10:20:40|1198.27|1187.47|1198.27|1187.47|1198.27|1187.47|1198.27|1187.47|1
1648894850000|2022-04-02 10:20:50|1198.11|1187.31|1197.88|1187.08|1198.11|1187.31|1197.88|1187.08|2
1648894860000|2022-04-02 10:21:00|1198.2|1187.4|1197.57|1186.77|1198.43|1187.63|1197.57|1186.77|5
1648894870000|2022-04-02 10:21:10|1197.53|1186.73|1197.57|1186.77|1197.57|1186.77|1197.22|1186.42|20
1648894880000|2022-04-02 10:21:20|1197.53|1186.73|1196.75|1185.95|1197.57|1186.77|1196.75|1185.95|16
1648894890000|2022-04-02 10:21:30|1196.73|1185.93|1196.73|1185.93|1196.75|1185.95|1196.73|1185.93|3
1648894900000|2022-04-02 10:21:40|1196.75|1185.95|1196.72|1185.92|1196.75|1185.95|1196.72|1185.92|2
1648894920000|2022-04-02 10:22:00|1196.96|1186.16|1196.75|1185.95|1197.56|1186.76|1196.75|1185.95|12
1648894930000|2022-04-02 10:22:10|1196.77|1185.97|1196.75|1185.95|1196.77|1185.97|1196.75|1185.95|2
1648894940000|2022-04-02 10:22:20|1196.77|1185.97|1197.51|1186.71|1197.51|1186.71|1196.77|1185.97|5
1648894950000|2022-04-02 10:22:30|1197.34|1186.54|1196.77|1185.97|1197.34|1186.54|1196.77|1185.97|3
1648894970000|2022-04-02 10:22:50|1196.78|1185.98|1196.78|1185.98|1196.78|1185.98|1196.78|1185.98|1
1648894980000|2022-04-02 10:23:00|1196.77|1185.97|1196.75|1185.95|1196.77|1185.97|1196.54|1185.74|4
1648894990000|2022-04-02 10:23:10|1196.54|1185.74|1196.33|1185.53|1196.75|1185.95|1196.33|1185.53|9
1648895000000|2022-04-02 10:23:20|1196.19|1185.39|1196.15|1185.35|1196.23|1185.43|1195.76|1184.96|7
1648895010000|2022-04-02 10:23:30|1196.12|1185.32|1195.53|1184.73|1196.12|1185.32|1195.14|1184.34|15
1648895020000|2022-04-02 10:23:40|1195.54|1184.74|1195.48|1184.68|1195.54|1184.74|1195.13|1184.33|12
1648895030000|2022-04-02 10:23:50|1195.36|1184.56|1195.18|1184.38|1195.36|1184.56|1195.13|1184.33|3
1648895040000|2022-04-02 10:24:00|1195.14|1184.34|1195.62|1184.82|1195.63|1184.83|1195.14|1184.34|11
1648895050000|2022-04-02 10:24:10|1195.46|1184.66|1194.76|1183.96|1195.46|1184.66|1194.76|1183.96|7
1648895060000|2022-04-02 10:24:20|1194.78|1183.98|1194.76|1183.96|1194.78|1183.98|1194.76|1183.96|2
1648895070000|2022-04-02 10:24:30|1194.55|1183.75|1194.76|1183.96|1194.78|1183.98|1194.34|1183.54|6
1648895080000|2022-04-02 10:24:40|1194.55|1183.75|1194.34|1183.54|1194.55|1183.75|1194.34|1183.54|6
1648895090000|2022-04-02 10:24:50|1194.55|1183.75|1194.42|1183.62|1194.76|1183.96|1194.34|1183.54|6
1648895100000|2022-04-02 10:25:00|1194.24|1183.44|1194.46|1183.66|1194.46|1183.66|1194.24|1183.44|4
1648895110000|2022-04-02 10:25:10|1194.67|1183.87|1194.24|1183.44|1194.67|1183.87|1194.24|1183.44|3
1648895120000|2022-04-02 10:25:20|1193.91|1183.11|1193.91|1183.11|1193.91|1183.11|1193.91|1183.11|1
1648895130000|2022-04-02 10:25:30|1193.9|1183.1|1193.9|1183.1|1193.9|1183.1|1193.9|1183.1|1
1648895140000|2022-04-02 10:25:40|1194.08|1183.28|1193.9|1183.1|1194.23|1183.43|1193.9|1183.1|4
1648895150000|2022-04-02 10:25:50|1193.72|1182.92|1193.47|1182.67|1193.72|1182.92|1193.47|1182.67|2
1648895160000|2022-04-02 10:26:00|1193.67|1182.87|1193.68|1182.88|1193.68|1182.88|1192.91|1182.11|10
1648895170000|2022-04-02 10:26:10|1193.46|1182.66|1192.9|1182.1|1193.46|1182.66|1192.9|1182.1|7
1648895190000|2022-04-02 10:26:30|1192.91|1182.11|1192.85|1182.05|1192.91|1182.11|1192.43|1181.63|5
1648895200000|2022-04-02 10:26:40|1192.67|1181.87|1191.87|1181.07|1192.85|1182.05|1191.87|1181.07|11
1648895240000|2022-04-02 10:27:20|1191.71|1180.91|1191.87|1181.07|1191.87|1181.07|1191.48|1180.68|4
1648895260000|2022-04-02 10:27:40|1191.71|1180.91|1190.93|1180.13|1191.71|1180.91|1190.93|1180.13|5
1648895270000|2022-04-02 10:27:50|1191.31|1180.51|1191.85|1181.05|1191.85|1181.05|1191.31|1180.51|3
1648895280000|2022-04-02 10:28:00|1192.05|1181.25|1192.53|1181.73|1192.61|1181.81|1192.05|1181.25|5
1648895290000|2022-04-02 10:28:10|1192.52|1181.72|1192.52|1181.72|1192.53|1181.73|1192.38|1181.58|7
1648895300000|2022-04-02 10:28:20|1192.53|1181.73|1192.53|1181.73|1192.53|1181.73|1192.52|1181.72|3
1648895310000|2022-04-02 10:28:30|1192.38|1181.58|1192.53|1181.73|1192.53|1181.73|1192.38|1181.58|3
1648895320000|2022-04-02 10:28:40|1192.52|1181.72|1192.53|1181.73|1192.53|1181.73|1192.52|1181.72|2
1648895350000|2022-04-02 10:29:10|1192.38|1181.58|1191.88|1181.08|1192.38|1181.58|1191.88|1181.08|5
1648895360000|2022-04-02 10:29:20|1191.9|1181.1|1191.61|1180.81|1191.9|1181.1|1191.61|1180.81|4
1648895370000|2022-04-02 10:29:30|1191.85|1181.05|1191.85|1181.05|1191.85|1181.05|1191.85|1181.05|1
1648895400000|2022-04-02 10:30:00|1191.61|1180.81|1191.39|1180.59|1191.61|1180.81|1191.39|1180.59|2
1648895410000|2022-04-02 10:30:10|1191.61|1180.81|1191.85|1181.05|1191.85|1181.05|1191.61|1180.81|6
1648895420000|2022-04-02 10:30:20|1192.06|1181.26|1192.61|1181.81|1192.61|1181.81|1192.06|1181.26|3
1648895440000|2022-04-02 10:30:40|1192.63|1181.83|1192.63|1181.83|1192.63|1181.83|1192.63|1181.83|1
1648895450000|2022-04-02 10:30:50|1192.48|1181.68|1190.73|1179.93|1192.48|1181.68|1190.73|1179.93|11
1648895460000|2022-04-02 10:31:00|1190.76|1179.96|1190.73|1179.93|1190.76|1179.96|1190.73|1179.93|2
1648895500000|2022-04-02 10:31:40|1190.56|1179.76|1190.29|1179.49|1190.56|1179.76|1190.29|1179.49|4
1648895510000|2022-04-02 10:31:50|1190.4|1179.6|1190.3|1179.5|1190.46|1179.66|1189.89|1179.09|8
1648895520000|2022-04-02 10:32:00|1190.54|1179.74|1190.7|1179.9|1190.7|1179.9|1190.54|1179.74|2
1648895540000|2022-04-02 10:32:20|1190.89|1180.09|1191.12|1180.32|1191.52|1180.72|1190.89|1180.09|4
1648895550000|2022-04-02 10:32:30|1191.18|1180.38|1190.74|1179.94|1191.18|1180.38|1190.74|1179.94|3
1648895560000|2022-04-02 10:32:40|1190.76|1179.96|1190.73|1179.93|1190.76|1179.96|1190.73|1179.93|2
1648895580000|2022-04-02 10:33:00|1190.76|1179.96|1190.73|1179.93|1190.76|1179.96|1190.73|1179.93|2
1648895600000|2022-04-02 10:33:20|1191.4|1180.6|1191.57|1180.77|1191.73|1180.93|1191.4|1180.6|7
1648895630000|2022-04-02 10:33:50|1191.58|1180.78|1192.02|1181.22|1192.02|1181.22|1191.56|1180.76|4
1648895640000|2022-04-02 10:34:00|1191.56|1180.76|1191.55|1180.75|1191.57|1180.77|1191.55|1180.75|10
1648895650000|2022-04-02 10:34:10|1191.44|1180.64|1191.36|1180.56|1191.44|1180.64|1190.74|1179.94|14
1648895660000|2022-04-02 10:34:20|1191.53|1180.73|1191.58|1180.78|1191.58|1180.78|1191.53|1180.73|3
1648895700000|2022-04-02 10:35:00|1191.57|1180.77|1191.57|1180.77|1191.57|1180.77|1191.57|1180.77|1
1648895710000|2022-04-02 10:35:10|1191.56|1180.76|1191.56|1180.76|1191.56|1180.76|1191.56|1180.76|1
1648895720000|2022-04-02 10:35:20|1191.18|1180.38|1190.71|1179.91|1191.18|1180.38|1190.71|1179.91|4
1648895730000|2022-04-02 10:35:30|1190.74|1179.94|1191.07|1180.27|1191.07|1180.27|1190.74|1179.94|3
1648895740000|2022-04-02 10:35:40|1191.06|1180.26|1190.74|1179.94|1191.07|1180.27|1190.71|1179.91|6
1648895750000|2022-04-02 10:35:50|1190.71|1179.91|1190.74|1179.94|1190.74|1179.94|1190.71|1179.91|2
1648895760000|2022-04-02 10:36:00|1190.71|1179.91|1190.71|1179.91|1190.74|1179.94|1190.71|1179.91|3
1648895780000|2022-04-02 10:36:20|1190.92|1180.12|1191.45|1180.65|1191.48|1180.68|1190.92|1180.12|9
1648895790000|2022-04-02 10:36:30|1191.48|1180.68|1191.5|1180.7|1191.5|1180.7|1191.45|1180.65|15
1648895800000|2022-04-02 10:36:40|1191.47|1180.67|1191.5|1180.7|1191.5|1180.7|1191.47|1180.67|18
1648895810000|2022-04-02 10:36:50|1191.47|1180.67|1191.5|1180.7|1191.5|1180.7|1191.47|1180.67|18
1648895820000|2022-04-02 10:37:00|1191.47|1180.67|1191.5|1180.7|1191.5|1180.7|1191.47|1180.67|18
1648895830000|2022-04-02 10:37:10|1191.47|1180.67|1192.41|1181.61|1192.41|1181.61|1191.47|1180.67|15
1648895840000|2022-04-02 10:37:20|1192.46|1181.66|1192.58|1181.78|1192.58|1181.78|1192.46|1181.66|18
1648895850000|2022-04-02 10:37:30|1192.53|1181.73|1192.59|1181.79|1192.6|1181.8|1192.53|1181.73|19
1648895860000|2022-04-02 10:37:40|1192.58|1181.78|1193.02|1182.22|1193.43|1182.63|1192.54|1181.74|14
1648895870000|2022-04-02 10:37:50|1193.01|1182.21|1193.23|1182.43|1193.39|1182.59|1193.01|1182.21|21
1648895880000|2022-04-02 10:38:00|1193.39|1182.59|1193.23|1182.43|1193.39|1182.59|1192.55|1181.75|16
1648895890000|2022-04-02 10:38:10|1193.24|1182.44|1193.39|1182.59|1193.39|1182.59|1193.23|1182.43|12
1648895900000|2022-04-02 10:38:20|1193.4|1182.6|1193.4|1182.6|1193.41|1182.61|1193.28|1182.48|9
1648895910000|2022-04-02 10:38:30|1193.41|1182.61|1192.61|1181.81|1193.41|1182.61|1192.61|1181.81|9
1648895920000|2022-04-02 10:38:40|1192.47|1181.67|1192.61|1181.81|1192.61|1181.81|1192.47|1181.67|2
1648895930000|2022-04-02 10:38:50|1192.29|1181.49|1192.61|1181.81|1192.61|1181.81|1192.29|1181.49|5
1648895950000|2022-04-02 10:39:10|1192.96|1182.16|1192.96|1182.16|1192.96|1182.16|1192.96|1182.16|1
1648895960000|2022-04-02 10:39:20|1193.13|1182.33|1193.13|1182.33|1193.13|1182.33|1192.96|1182.16|3
1648895970000|2022-04-02 10:39:30|1192.96|1182.16|1192.96|1182.16|1192.96|1182.16|1192.96|1182.16|1
1648895990000|2022-04-02 10:39:50|1192.97|1182.17|1192.61|1181.81|1192.97|1182.17|1192.61|1181.81|5
1648896000000|2022-04-02 10:40:00|1192.66|1181.86|1192.61|1181.81|1192.66|1181.86|1192.61|1181.81|2
1648896010000|2022-04-02 10:40:10|1192.77|1181.97|1193.17|1182.37|1193.17|1182.37|1192.61|1181.81|6
1648896020000|2022-04-02 10:40:20|1192.96|1182.16|1193.17|1182.37|1193.29|1182.49|1192.96|1182.16|6
1648896030000|2022-04-02 10:40:30|1193.29|1182.49|1193.29|1182.49|1193.29|1182.49|1192.96|1182.16|9
1648896040000|2022-04-02 10:40:40|1193.43|1182.63|1193.42|1182.62|1193.43|1182.63|1193.42|1182.62|2
1648896050000|2022-04-02 10:40:50|1193.45|1182.65|1194.1|1183.3|1194.26|1183.46|1193.45|1182.65|8
1648896060000|2022-04-02 10:41:00|1194.26|1183.46|1193.57|1182.77|1194.26|1183.46|1193.57|1182.77|4
1648896070000|2022-04-02 10:41:10|1193.72|1182.92|1194.1|1183.3|1194.26|1183.46|1193.72|1182.92|5
1648896080000|2022-04-02 10:41:20|1194.26|1183.46|1194.31|1183.51|1194.31|1183.51|1193.5|1182.7|17
1648896090000|2022-04-02 10:41:30|1194.32|1183.52|1193.89|1183.09|1194.32|1183.52|1193.74|1182.94|5
1648896100000|2022-04-02 10:41:40|1194.04|1183.24|1194.17|1183.37|1194.38|1183.58|1194.04|1183.24|3
1648896110000|2022-04-02 10:41:50|1194.22|1183.42|1194.22|1183.42|1194.22|1183.42|1194.22|1183.42|1
1648896120000|2022-04-02 10:42:00|1193.9|1183.1|1193.9|1183.1|1193.9|1183.1|1193.9|1183.1|1
1648896130000|2022-04-02 10:42:10|1194.22|1183.42|1194.22|1183.42|1194.22|1183.42|1194.22|1183.42|1
1648896140000|2022-04-02 10:42:20|1193.9|1183.1|1193.9|1183.1|1193.9|1183.1|1193.9|1183.1|1
1648896150000|2022-04-02 10:42:30|1193.91|1183.11|1193.45|1182.65|1193.91|1183.11|1193.45|1182.65|5
1648896160000|2022-04-02 10:42:40|1193.52|1182.72|1193.52|1182.72|1193.52|1182.72|1193.52|1182.72|1
1648896170000|2022-04-02 10:42:50|1193.5|1182.7|1193.45|1182.65|1193.5|1182.7|1193.45|1182.65|2
1648896180000|2022-04-02 10:43:00|1193.66|1182.86|1193.89|1183.09|1193.89|1183.09|1193.66|1182.86|4
1648896210000|2022-04-02 10:43:30|1194.2|1183.4|1194.2|1183.4|1194.2|1183.4|1193.89|1183.09|3
1648896220000|2022-04-02 10:43:40|1194.39|1183.59|1194.81|1184.01|1194.81|1184.01|1194.39|1183.59|3
1648896240000|2022-04-02 10:44:00|1194.55|1183.75|1193.91|1183.11|1194.55|1183.75|1193.91|1183.11|4
1648896260000|2022-04-02 10:44:20|1194.3|1183.5|1194.82|1184.02|1194.82|1184.02|1194.3|1183.5|4
1648896270000|2022-04-02 10:44:30|1194.83|1184.03|1194.83|1184.03|1195.03|1184.23|1194.83|1184.03|3
1648896280000|2022-04-02 10:44:40|1195.03|1184.23|1195.03|1184.23|1195.04|1184.24|1195.03|1184.23|3
1648896290000|2022-04-02 10:44:50|1195.04|1184.24|1195.32|1184.52|1195.41|1184.61|1195.03|1184.23|8
1648896300000|2022-04-02 10:45:00|1195.16|1184.36|1195.33|1184.53|1195.33|1184.53|1195.04|1184.24|9
1648896310000|2022-04-02 10:45:10|1195.32|1184.52|1195.33|1184.53|1195.33|1184.53|1195.32|1184.52|2
1648896320000|2022-04-02 10:45:20|1195.41|1184.61|1195.41|1184.61|1195.41|1184.61|1195.19|1184.39|3
1648896330000|2022-04-02 10:45:30|1195.19|1184.39|1194.84|1184.04|1195.19|1184.39|1194.84|1184.04|3
1648896340000|2022-04-02 10:45:40|1194.85|1184.05|1194.85|1184.05|1194.85|1184.05|1194.85|1184.05|1
1648896350000|2022-04-02 10:45:50|1194.86|1184.06|1194.86|1184.06|1194.86|1184.06|1194.86|1184.06|1
1648896360000|2022-04-02 10:46:00|1194.73|1183.93|1194.49|1183.69|1194.86|1184.06|1194.49|1183.69|7
1648896370000|2022-04-02 10:46:10|1194.47|1183.67|1194.24|1183.44|1194.47|1183.67|1193.95|1183.15|5
1648896380000|2022-04-02 10:46:20|1194.63|1183.83|1194.39|1183.59|1194.84|1184.04|1194.39|1183.59|6
1648896390000|2022-04-02 10:46:30|1194.63|1183.83|1194.84|1184.04|1194.84|1184.04|1194.63|1183.83|2
1648896420000|2022-04-02 10:47:00|1194.63|1183.83|1194.84|1184.04|1194.84|1184.04|1194.39|1183.59|4
1648896430000|2022-04-02 10:47:10|1195.07|1184.27|1195.41|1184.61|1195.41|1184.61|1195.07|1184.27|3
1648896440000|2022-04-02 10:47:20|1195.33|1184.53|1195.33|1184.53|1195.33|1184.53|1195.33|1184.53|1
1648896470000|2022-04-02 10:47:50|1195.47|1184.67|1196.17|1185.37|1196.38|1185.58|1195.47|1184.67|8
1648896480000|2022-04-02 10:48:00|1196.4|1185.6|1196.4|1185.6|1196.52|1185.72|1196.17|1185.37|7
1648896490000|2022-04-02 10:48:10|1196.52|1185.72|1196.52|1185.72|1196.52|1185.72|1196.52|1185.72|1
1648896520000|2022-04-02 10:48:40|1196.53|1185.73|1196.52|1185.72|1196.53|1185.73|1196.52|1185.72|2
1648896540000|2022-04-02 10:49:00|1196.57|1185.77|1197|1186.2|1197.36|1186.56|1196.57|1185.77|10
1648896550000|2022-04-02 10:49:10|1197.24|1186.44|1197.36|1186.56|1197.36|1186.56|1197.24|1186.44|2
1648896560000|2022-04-02 10:49:20|1197.37|1186.57|1197.45|1186.65|1197.45|1186.65|1197.37|1186.57|6
1648896570000|2022-04-02 10:49:30|1197.49|1186.69|1197.8|1187|1197.81|1187.01|1197.49|1186.69|4
1648896580000|2022-04-02 10:49:40|1197.5|1186.7|1197.5|1186.7|1197.5|1186.7|1197.5|1186.7|1
1648896590000|2022-04-02 10:49:50|1197.68|1186.88|1197.22|1186.42|1197.68|1186.88|1197.22|1186.42|10
1648896600000|2022-04-02 10:50:00|1197.23|1186.43|1196.52|1185.72|1197.23|1186.43|1196.52|1185.72|6
1648896610000|2022-04-02 10:50:10|1196.58|1185.78|1196.88|1186.08|1196.88|1186.08|1196.48|1185.68|5
1648896620000|2022-04-02 10:50:20|1196.89|1186.09|1196.89|1186.09|1196.89|1186.09|1196.89|1186.09|1
1648896630000|2022-04-02 10:50:30|1197.06|1186.26|1197.56|1186.76|1197.57|1186.77|1197.06|1186.26|3
1648896640000|2022-04-02 10:50:40|1197.57|1186.77|1197.57|1186.77|1197.57|1186.77|1197.57|1186.77|1
1648896670000|2022-04-02 10:51:10|1197.58|1186.78|1197.58|1186.78|1197.58|1186.78|1197.57|1186.77|3
1648896680000|2022-04-02 10:51:20|1197.36|1186.56|1196.89|1186.09|1197.36|1186.56|1196.89|1186.09|3
1648896690000|2022-04-02 10:51:30|1197.06|1186.26|1197.58|1186.78|1197.59|1186.79|1197.06|1186.26|5
1648896700000|2022-04-02 10:51:40|1197.59|1186.79|1197.59|1186.79|1197.59|1186.79|1197.58|1186.78|3
1648896710000|2022-04-02 10:51:50|1197.37|1186.57|1197.37|1186.57|1197.37|1186.57|1197.37|1186.57|1
1648896720000|2022-04-02 10:52:00|1197.2|1186.4|1196.9|1186.1|1197.2|1186.4|1196.89|1186.09|3
1648896740000|2022-04-02 10:52:20|1196.91|1186.11|1196.91|1186.11|1196.91|1186.11|1196.91|1186.11|1
1648896750000|2022-04-02 10:52:30|1196.92|1186.12|1197.73|1186.93|1197.73|1186.93|1196.92|1186.12|9
1648896800000|2022-04-02 10:53:20|1197.74|1186.94|1197.74|1186.94|1197.74|1186.94|1197.74|1186.94|1
1648896810000|2022-04-02 10:53:30|1198.07|1187.27|1198.23|1187.43|1198.23|1187.43|1198.07|1187.27|4
1648896820000|2022-04-02 10:53:40|1198.4|1187.6|1198.24|1187.44|1198.4|1187.6|1198.07|1187.27|4
1648896830000|2022-04-02 10:53:50|1198.41|1187.61|1197.92|1187.12|1198.41|1187.61|1197.74|1186.94|9
1648896840000|2022-04-02 10:54:00|1198.01|1187.21|1198.4|1187.6|1198.4|1187.6|1198.01|1187.21|7
1648896850000|2022-04-02 10:54:10|1198.47|1187.67|1197.86|1187.06|1198.52|1187.72|1197.86|1187.06|5
1648896870000|2022-04-02 10:54:30|1197.96|1187.16|1198.52|1187.72|1198.52|1187.72|1197.96|1187.16|3
1648896880000|2022-04-02 10:54:40|1198.27|1187.47|1197.86|1187.06|1198.27|1187.47|1197.86|1187.06|3
1648896900000|2022-04-02 10:55:00|1197.93|1187.13|1197.93|1187.13|1197.93|1187.13|1197.93|1187.13|1
1648896910000|2022-04-02 10:55:10|1198.23|1187.43|1198.48|1187.68|1198.53|1187.73|1198.23|1187.43|5
1648896920000|2022-04-02 10:55:20|1198.51|1187.71|1198.52|1187.72|1198.74|1187.94|1198.51|1187.71|4
1648896930000|2022-04-02 10:55:30|1198.48|1187.68|1197.91|1187.11|1198.48|1187.68|1197.78|1186.98|6
1648896940000|2022-04-02 10:55:40|1197.92|1187.12|1197.92|1187.12|1197.92|1187.12|1197.92|1187.12|1
1648896950000|2022-04-02 10:55:50|1197.95|1187.15|1197.95|1187.15|1197.95|1187.15|1197.95|1187.15|1
1648896960000|2022-04-02 10:56:00|1197.96|1187.16|1198.86|1188.06|1198.86|1188.06|1197.95|1187.15|7
1648896980000|2022-04-02 10:56:20|1198.69|1187.89|1198.47|1187.67|1198.69|1187.89|1197.96|1187.16|11
1648896990000|2022-04-02 10:56:30|1198.7|1187.9|1198.86|1188.06|1198.86|1188.06|1198.7|1187.9|2
1648897000000|2022-04-02 10:56:40|1198.71|1187.91|1198.48|1187.68|1198.71|1187.91|1198.48|1187.68|2
1648897010000|2022-04-02 10:56:50|1198.71|1187.91|1198.86|1188.06|1198.86|1188.06|1198.45|1187.65|9
1648897020000|2022-04-02 10:57:00|1198.68|1187.88|1198.86|1188.06|1198.86|1188.06|1198.45|1187.65|7
1648897040000|2022-04-02 10:57:20|1199.05|1188.25|1199.3|1188.5|1199.3|1188.5|1198.86|1188.06|6
1648897050000|2022-04-02 10:57:30|1199.16|1188.36|1199.51|1188.71|1199.51|1188.71|1199.16|1188.36|3
1648897080000|2022-04-02 10:58:00|1199.3|1188.5|1199.3|1188.5|1199.51|1188.71|1199.16|1188.36|7
1648897090000|2022-04-02 10:58:10|1199.16|1188.36|1198.86|1188.06|1199.16|1188.36|1198.86|1188.06|2
1648897100000|2022-04-02 10:58:20|1198.72|1187.92|1198.86|1188.06|1198.86|1188.06|1198.5|1187.7|8
1648897110000|2022-04-02 10:58:30|1198.87|1188.07|1198.74|1187.94|1198.87|1188.07|1198.51|1187.71|6
1648897120000|2022-04-02 10:58:40|1198.87|1188.07|1198.87|1188.07|1198.87|1188.07|1198.87|1188.07|1
1648897130000|2022-04-02 10:58:50|1198.92|1188.12|1198.92|1188.12|1198.92|1188.12|1198.92|1188.12|1
1648897140000|2022-04-02 10:59:00|1199.65|1188.85|1199.41|1188.61|1199.85|1189.05|1199.41|1188.61|10
1648897150000|2022-04-02 10:59:10|1199.61|1188.81|1199.41|1188.61|1199.61|1188.81|1199.41|1188.61|4
1648897160000|2022-04-02 10:59:20|1199.48|1188.68|1198.92|1188.12|1199.48|1188.68|1198.92|1188.12|3
1648897180000|2022-04-02 10:59:40|1198.91|1188.11|1198.91|1188.11|1198.91|1188.11|1198.91|1188.11|1
1648897200000|2022-04-02 11:00:00|1199.3|1188.5|1199.3|1188.5|1199.3|1188.5|1199.3|1188.5|1
1648897210000|2022-04-02 11:00:10|1198.91|1188.11|1198.91|1188.11|1198.91|1188.11|1198.91|1188.11|1
1648897220000|2022-04-02 11:00:20|1199.3|1188.5|1199.76|1188.96|1199.76|1188.96|1199.3|1188.5|3
1648897230000|2022-04-02 11:00:30|1199.86|1189.06|1199.41|1188.61|1199.86|1189.06|1199.41|1188.61|3
1648897240000|2022-04-02 11:00:40|1199.46|1188.66|1198.91|1188.11|1199.46|1188.66|1198.91|1188.11|5
1648897250000|2022-04-02 11:00:50|1198.92|1188.12|1198.9|1188.1|1198.92|1188.12|1198.9|1188.1|4
1648897260000|2022-04-02 11:01:00|1198.89|1188.09|1197.09|1186.29|1198.89|1188.09|1197.05|1186.25|22
1648897270000|2022-04-02 11:01:10|1196.74|1185.94|1197.28|1186.48|1197.4|1186.6|1196.51|1185.71|10
1648897280000|2022-04-02 11:01:20|1197.4|1186.6|1197.4|1186.6|1197.4|1186.6|1197.4|1186.6|1
1648897290000|2022-04-02 11:01:30|1197.52|1186.72|1198.13|1187.33|1198.13|1187.33|1197.52|1186.72|3
1648897300000|2022-04-02 11:01:40|1198.31|1187.51|1198.42|1187.62|1198.42|1187.62|1198.31|1187.51|4
1648897310000|2022-04-02 11:01:50|1198.4|1187.6|1198.4|1187.6|1198.4|1187.6|1198.07|1187.27|4
1648897320000|2022-04-02 11:02:00|1198.3|1187.5|1199.25|1188.45|1199.25|1188.45|1198.07|1187.27|12
1648897330000|2022-04-02 11:02:10|1199.11|1188.31|1199.26|1188.46|1199.26|1188.46|1198.53|1187.73|9
1648897340000|2022-04-02 11:02:20|1198.91|1188.11|1199.26|1188.46|1199.26|1188.46|1198.91|1188.11|3
1648897350000|2022-04-02 11:02:30|1199.34|1188.54|1199.97|1189.17|1199.97|1189.17|1199.34|1188.54|12
1648897360000|2022-04-02 11:02:40|1199.86|1189.06|1199.86|1189.06|1199.97|1189.17|1199.78|1188.98|8
1648897370000|2022-04-02 11:02:50|1200.33|1189.53|1200.37|1189.57|1200.38|1189.58|1200.02|1189.22|7
1648897380000|2022-04-02 11:03:00|1200.38|1189.58|1200.37|1189.57|1200.38|1189.58|1200.02|1189.22|18
1648897390000|2022-04-02 11:03:10|1200.38|1189.58|1199.65|1188.85|1200.38|1189.58|1199.65|1188.85|6
1648897400000|2022-04-02 11:03:20|1199.33|1188.53|1198.89|1188.09|1199.49|1188.69|1198.89|1188.09|13
1648897410000|2022-04-02 11:03:30|1198.9|1188.1|1198.9|1188.1|1198.92|1188.12|1198.9|1188.1|3
1648897420000|2022-04-02 11:03:40|1199.27|1188.47|1200.07|1189.27|1200.44|1189.64|1199.27|1188.47|5
1648897430000|2022-04-02 11:03:50|1200.02|1189.22|1199.66|1188.86|1200.02|1189.22|1199.66|1188.86|2
1648897440000|2022-04-02 11:04:00|1200.09|1189.29|1200.4|1189.6|1200.4|1189.6|1200.09|1189.29|5
1648897450000|2022-04-02 11:04:10|1200.69|1189.89|1200.51|1189.71|1201.06|1190.26|1200.51|1189.71|12
1648897460000|2022-04-02 11:04:20|1200.52|1189.72|1201.27|1190.47|1201.28|1190.48|1200.51|1189.71|19
1648897470000|2022-04-02 11:04:30|1201.28|1190.48|1201.27|1190.47|1201.28|1190.48|1201.27|1190.47|16
1648897480000|2022-04-02 11:04:40|1201.28|1190.48|1201.27|1190.47|1201.33|1190.53|1201.27|1190.47|16
1648897490000|2022-04-02 11:04:50|1201.28|1190.48|1201.27|1190.47|1201.28|1190.48|1201.27|1190.47|16
1648897500000|2022-04-02 11:05:00|1201.28|1190.48|1201.28|1190.48|1201.28|1190.48|1201.27|1190.47|17
1648897510000|2022-04-02 11:05:10|1201.27|1190.47|1201.28|1190.48|1201.28|1190.48|1201.17|1190.37|14
1648897520000|2022-04-02 11:05:20|1201.17|1190.37|1201.39|1190.59|1201.39|1190.59|1201.17|1190.37|3
1648897530000|2022-04-02 11:05:30|1201.45|1190.65|1201.52|1190.72|1201.52|1190.72|1201.45|1190.65|2
1648897540000|2022-04-02 11:05:40|1201.45|1190.65|1201.95|1191.15|1201.95|1191.15|1201.39|1190.59|5
1648897550000|2022-04-02 11:05:50|1202.07|1191.27|1202.63|1191.83|1202.92|1192.12|1202.07|1191.27|16
1648897560000|2022-04-02 11:06:00|1202.64|1191.84|1202.63|1191.83|1202.64|1191.84|1202.08|1191.28|15
1648897570000|2022-04-02 11:06:10|1202.79|1191.99|1202.93|1192.13|1202.93|1192.13|1202.79|1191.99|3
1648897580000|2022-04-02 11:06:20|1202.66|1191.86|1202.93|1192.13|1202.93|1192.13|1202.66|1191.86|3
1648897590000|2022-04-02 11:06:30|1202.66|1191.86|1202.26|1191.46|1202.93|1192.13|1202.26|1191.46|6
1648897610000|2022-04-02 11:06:50|1202.39|1191.59|1202.73|1191.93|1202.73|1191.93|1202.39|1191.59|3
1648897620000|2022-04-02 11:07:00|1202.38|1191.58|1202.38|1191.58|1202.38|1191.58|1202.06|1191.26|5
1648897630000|2022-04-02 11:07:10|1202.18|1191.38|1201.79|1190.99|1202.18|1191.38|1201.79|1190.99|4
1648897640000|2022-04-02 11:07:20|1201.6|1190.8|1201.79|1190.99|1201.79|1190.99|1201.38|1190.58|4
1648897650000|2022-04-02 11:07:30|1201.6|1190.8|1201.32|1190.52|1201.78|1190.98|1201.32|1190.52|3
1648897670000|2022-04-02 11:07:50|1200.92|1190.12|1200.65|1189.85|1200.92|1190.12|1200.65|1189.85|3
1648897680000|2022-04-02 11:08:00|1200.62|1189.82|1200.92|1190.12|1200.92|1190.12|1200.62|1189.82|5
1648897690000|2022-04-02 11:08:10|1201.32|1190.52|1201.32|1190.52|1201.32|1190.52|1201.32|1190.52|1
1648897700000|2022-04-02 11:08:20|1201.54|1190.74|1201.78|1190.98|1201.78|1190.98|1201.54|1190.74|2
1648897710000|2022-04-02 11:08:30|1201.99|1191.19|1201.99|1191.19|1202.25|1191.45|1201.99|1191.19|7
1648897720000|2022-04-02 11:08:40|1201.78|1190.98|1201.78|1190.98|1201.78|1190.98|1201.78|1190.98|1
1648897730000|2022-04-02 11:08:50|1202.11|1191.31|1201.99|1191.19|1202.11|1191.31|1201.99|1191.19|2
1648897740000|2022-04-02 11:09:00|1201.78|1190.98|1201.54|1190.74|1201.78|1190.98|1201.54|1190.74|4
1648897750000|2022-04-02 11:09:10|1201.78|1190.98|1201.78|1190.98|1201.78|1190.98|1201.54|1190.74|5
1648897760000|2022-04-02 11:09:20|1201.47|1190.67|1201.47|1190.67|1201.47|1190.67|1201.47|1190.67|1
1648897800000|2022-04-02 11:10:00|1201.35|1190.55|1201.13|1190.33|1201.35|1190.55|1201.13|1190.33|2
1648897810000|2022-04-02 11:10:10|1201.08|1190.28|1200.6|1189.8|1201.08|1190.28|1200.45|1189.65|7
1648897830000|2022-04-02 11:10:30|1200.45|1189.65|1199.89|1189.09|1200.45|1189.65|1199.89|1189.09|5
1648897860000|2022-04-02 11:11:00|1199.65|1188.85|1199.64|1188.84|1199.88|1189.08|1199.64|1188.84|4
1648897870000|2022-04-02 11:11:10|1199.88|1189.08|1199.42|1188.62|1199.89|1189.09|1199.42|1188.62|7
1648897880000|2022-04-02 11:11:20|1199.49|1188.69|1198.92|1188.12|1199.49|1188.69|1198.92|1188.12|5
1648897900000|2022-04-02 11:11:40|1198.9|1188.1|1198.54|1187.74|1198.9|1188.1|1198.53|1187.73|12
1648897910000|2022-04-02 11:11:50|1198.53|1187.73|1199.54|1188.74|1199.55|1188.75|1198.53|1187.73|17
1648897920000|2022-04-02 11:12:00|1199.55|1188.75|1199.22|1188.42|1199.55|1188.75|1199.22|1188.42|14
1648897930000|2022-04-02 11:12:10|1199.42|1188.62|1199.42|1188.62|1199.55|1188.75|1199.42|1188.62|11
1648897940000|2022-04-02 11:12:20|1199.41|1188.61|1199.19|1188.39|1199.41|1188.61|1199.19|1188.39|3
1648897950000|2022-04-02 11:12:30|1199.22|1188.42|1198.82|1188.02|1199.22|1188.42|1198.82|1188.02|3
1648897980000|2022-04-02 11:13:00|1199.11|1188.31|1199.49|1188.69|1199.49|1188.69|1199.11|1188.31|3
1648898000000|2022-04-02 11:13:20|1199.37|1188.57|1199.13|1188.33|1199.37|1188.57|1199.13|1188.33|2
1648898010000|2022-04-02 11:13:30|1199.37|1188.57|1198.81|1188.01|1199.37|1188.57|1198.81|1188.01|5
1648898020000|2022-04-02 11:13:40|1198.82|1188.02|1198.57|1187.77|1198.82|1188.02|1198.57|1187.77|10
1648898030000|2022-04-02 11:13:50|1198.58|1187.78|1198.27|1187.47|1198.58|1187.78|1198.27|1187.47|15
1648898040000|2022-04-02 11:14:00|1198.28|1187.48|1198.23|1187.43|1198.57|1187.77|1198.23|1187.43|14
1648898050000|2022-04-02 11:14:10|1198.44|1187.64|1198.57|1187.77|1198.57|1187.77|1198.44|1187.64|6
1648898060000|2022-04-02 11:14:20|1198.56|1187.76|1198.57|1187.77|1198.57|1187.77|1198.56|1187.76|2
1648898070000|2022-04-02 11:14:30|1198.56|1187.76|1198.57|1187.77|1198.57|1187.77|1198.56|1187.76|2
1648898080000|2022-04-02 11:14:40|1198.56|1187.76|1198.57|1187.77|1198.57|1187.77|1198.56|1187.76|2
1648898090000|2022-04-02 11:14:50|1198.58|1187.78|1198.57|1187.77|1198.59|1187.79|1198.57|1187.77|10
1648898100000|2022-04-02 11:15:00|1198.58|1187.78|1198.57|1187.77|1198.58|1187.78|1198.57|1187.77|14
1648898110000|2022-04-02 11:15:10|1198.58|1187.78|1199.38|1188.58|1199.38|1188.58|1198.57|1187.77|13
1648898120000|2022-04-02 11:15:20|1199.39|1188.59|1200.12|1189.32|1200.12|1189.32|1199.38|1188.58|11
1648898130000|2022-04-02 11:15:30|1200.14|1189.34|1200.12|1189.32|1200.91|1190.11|1200.12|1189.32|10
1648898150000|2022-04-02 11:15:50|1200.13|1189.33|1200.28|1189.48|1200.28|1189.48|1200.12|1189.32|9
1648898160000|2022-04-02 11:16:00|1200.27|1189.47|1200.92|1190.12|1200.93|1190.13|1200.27|1189.47|8
1648898170000|2022-04-02 11:16:10|1200.78|1189.98|1200.92|1190.12|1200.92|1190.12|1200.75|1189.95|3
1648898180000|2022-04-02 11:16:20|1200.93|1190.13|1200.96|1190.16|1200.96|1190.16|1200.92|1190.12|4
1648898190000|2022-04-02 11:16:30|1200.95|1190.15|1200.96|1190.16|1200.96|1190.16|1200.95|1190.15|12
1648898200000|2022-04-02 11:16:40|1200.95|1190.15|1200.96|1190.16|1200.96|1190.16|1200.95|1190.15|18
1648898210000|2022-04-02 11:16:50|1200.95|1190.15|1201.35|1190.55|1201.35|1190.55|1200.95|1190.15|18
1648898220000|2022-04-02 11:17:00|1201.46|1190.66|1202.04|1191.24|1202.04|1191.24|1201.46|1190.66|11
1648898230000|2022-04-02 11:17:10|1202.05|1191.25|1202.06|1191.26|1202.06|1191.26|1202.05|1191.25|2
1648898240000|2022-04-02 11:17:20|1201.59|1190.79|1201.91|1191.11|1201.91|1191.11|1200.72|1189.92|15
1648898250000|2022-04-02 11:17:30|1201.9|1191.1|1201.91|1191.11|1202.05|1191.25|1201.9|1191.1|18
1648898260000|2022-04-02 11:17:40|1201.9|1191.1|1202.08|1191.28|1202.09|1191.29|1201.9|1191.1|16
1648898270000|2022-04-02 11:17:50|1202.09|1191.29|1202.04|1191.24|1202.09|1191.29|1201.86|1191.06|7
1648898280000|2022-04-02 11:18:00|1201.92|1191.12|1201.92|1191.12|1201.92|1191.12|1201.64|1190.84|3
1648898290000|2022-04-02 11:18:10|1202.04|1191.24|1201.96|1191.16|1202.2|1191.4|1201.92|1191.12|6
1648898310000|2022-04-02 11:18:30|1202.08|1191.28|1202.05|1191.25|1202.2|1191.4|1201.96|1191.16|6
1648898320000|2022-04-02 11:18:40|1202.17|1191.37|1202.05|1191.25|1202.17|1191.37|1201.93|1191.13|12
1648898330000|2022-04-02 11:18:50|1201.93|1191.13|1201.93|1191.13|1202.17|1191.37|1201.93|1191.13|5
1648898340000|2022-04-02 11:19:00|1201.72|1190.92|1201.72|1190.92|1201.72|1190.92|1201.72|1190.92|1
1648898350000|2022-04-02 11:19:10|1201.74|1190.94|1201.74|1190.94|1201.74|1190.94|1201.74|1190.94|1
1648898360000|2022-04-02 11:19:20|1201.52|1190.72|1200.53|1189.73|1201.52|1190.72|1200.43|1189.63|10
1648898370000|2022-04-02 11:19:30|1200.42|1189.62|1201.2|1190.4|1201.2|1190.4|1200.42|1189.62|8
1648898380000|2022-04-02 11:19:40|1201.19|1190.39|1201|1190.2|1201.37|1190.57|1201|1190.2|14
1648898400000|2022-04-02 11:20:00|1200.94|1190.14|1200.2|1189.4|1200.94|1190.14|1200.2|1189.4|10
1648898410000|2022-04-02 11:20:10|1200.39|1189.59|1199.57|1188.77|1200.49|1189.69|1199.57|1188.77|8
1648898420000|2022-04-02 11:20:20|1199.27|1188.47|1198.16|1187.36|1199.28|1188.48|1198.16|1187.36|12
1648898430000|2022-04-02 11:20:30|1198.32|1187.52|1198.32|1187.52|1198.33|1187.53|1198.32|1187.52|11
1648898440000|2022-04-02 11:20:40|1198.33|1187.53|1198.32|1187.52|1198.33|1187.53|1197.98|1187.18|16
1648898450000|2022-04-02 11:20:50|1198.33|1187.53|1198.33|1187.53|1198.33|1187.53|1198.32|1187.52|9
1648898460000|2022-04-02 11:21:00|1198.32|1187.52|1197.55|1186.75|1198.32|1187.52|1197.54|1186.74|7
1648898470000|2022-04-02 11:21:10|1197.54|1186.74|1197.54|1186.74|1197.55|1186.75|1197.54|1186.74|7
1648898480000|2022-04-02 11:21:20|1197.21|1186.41|1196.73|1185.93|1197.54|1186.74|1196.73|1185.93|8
1648898490000|2022-04-02 11:21:30|1196.77|1185.97|1196.17|1185.37|1196.77|1185.97|1195.66|1184.86|11
1648898500000|2022-04-02 11:21:40|1196.37|1185.57|1196.39|1185.59|1196.39|1185.59|1196.37|1185.57|8
1648898510000|2022-04-02 11:21:50|1196.37|1185.57|1197.55|1186.75|1197.55|1186.75|1196.37|1185.57|17
1648898520000|2022-04-02 11:22:00|1197.76|1186.96|1198|1187.2|1198.38|1187.58|1197.76|1186.96|4
1648898530000|2022-04-02 11:22:10|1198.02|1187.22|1199.35|1188.55|1199.35|1188.55|1198.02|1187.22|5
1648898540000|2022-04-02 11:22:20|1199.36|1188.56|1198.96|1188.16|1199.36|1188.56|1198.96|1188.16|17
1648898550000|2022-04-02 11:22:30|1198.97|1188.17|1198.43|1187.63|1198.97|1188.17|1198.43|1187.63|12
1648898560000|2022-04-02 11:22:40|1198.5|1187.7|1198.5|1187.7|1198.5|1187.7|1198.5|1187.7|1
1648898570000|2022-04-02 11:22:50|1198.51|1187.71|1198.5|1187.7|1198.51|1187.71|1198.5|1187.7|18
1648898580000|2022-04-02 11:23:00|1198.51|1187.71|1198.6|1187.8|1198.6|1187.8|1198.5|1187.7|12
1648898590000|2022-04-02 11:23:10|1198.59|1187.79|1198.6|1187.8|1198.6|1187.8|1198.59|1187.79|2
1648898600000|2022-04-02 11:23:20|1198.59|1187.79|1198.6|1187.8|1198.6|1187.8|1198.59|1187.79|4
1648898610000|2022-04-02 11:23:30|1198.59|1187.79|1198.6|1187.8|1198.6|1187.8|1198.59|1187.79|2
1648898620000|2022-04-02 11:23:40|1198.59|1187.79|1198.24|1187.44|1198.59|1187.79|1198.24|1187.44|5
1648898630000|2022-04-02 11:23:50|1198.2|1187.4|1197.63|1186.83|1198.3|1187.5|1197.47|1186.67|14
1648898640000|2022-04-02 11:24:00|1197.64|1186.84|1198.43|1187.63|1198.43|1187.63|1197.63|1186.83|16
1648898650000|2022-04-02 11:24:10|1198.44|1187.64|1197.5|1186.7|1198.56|1187.76|1197.5|1186.7|15
1648898660000|2022-04-02 11:24:20|1197.38|1186.58|1197.13|1186.33|1197.38|1186.58|1197.13|1186.33|5
1648898670000|2022-04-02 11:24:30|1197.14|1186.34|1197.13|1186.33|1197.14|1186.34|1197.13|1186.33|14
1648898680000|2022-04-02 11:24:40|1197.09|1186.29|1196.54|1185.74|1197.09|1186.29|1196.53|1185.73|13
1648898690000|2022-04-02 11:24:50|1196.53|1185.73|1196.17|1185.37|1196.54|1185.74|1196.17|1185.37|8
1648898700000|2022-04-02 11:25:00|1196.39|1185.59|1197.85|1187.05|1197.86|1187.06|1196.39|1185.59|22
1648898710000|2022-04-02 11:25:10|1197.86|1187.06|1197.52|1186.72|1197.86|1187.06|1197.18|1186.38|18
1648898720000|2022-04-02 11:25:20|1197.53|1186.73|1197.18|1186.38|1197.53|1186.73|1197.18|1186.38|18
1648898730000|2022-04-02 11:25:30|1197.19|1186.39|1197.41|1186.61|1197.53|1186.73|1197.19|1186.39|11
1648898740000|2022-04-02 11:25:40|1197.18|1186.38|1196.74|1185.94|1197.18|1186.38|1196.67|1185.87|10
1648898750000|2022-04-02 11:25:50|1196.67|1185.87|1196.67|1185.87|1196.74|1185.94|1196.67|1185.87|4
1648898770000|2022-04-02 11:26:10|1196.49|1185.69|1195.66|1184.86|1196.49|1185.69|1195.66|1184.86|7
1648898790000|2022-04-02 11:26:30|1195.67|1184.87|1195.18|1184.38|1195.67|1184.87|1195.18|1184.38|12
1648898800000|2022-04-02 11:26:40|1194.89|1184.09|1194.89|1184.09|1194.89|1184.09|1194.89|1184.09|1
1648898810000|2022-04-02 11:26:50|1194.66|1183.86|1194.6|1183.8|1194.66|1183.86|1194.22|1183.42|7
1648898820000|2022-04-02 11:27:00|1194.61|1183.81|1194.6|1183.8|1194.61|1183.81|1194.6|1183.8|2
1648898830000|2022-04-02 11:27:10|1194.45|1183.65|1194.22|1183.42|1194.45|1183.65|1194.22|1183.42|2
1648898840000|2022-04-02 11:27:20|1194.45|1183.65|1194.6|1183.8|1194.6|1183.8|1194.45|1183.65|2
1648898850000|2022-04-02 11:27:30|1194.45|1183.65|1193.78|1182.98|1194.45|1183.65|1193.78|1182.98|4
1648898860000|2022-04-02 11:27:40|1193.57|1182.77|1193.55|1182.75|1193.77|1182.97|1193.55|1182.75|4
1648898870000|2022-04-02 11:27:50|1193.57|1182.77|1194.52|1183.72|1194.52|1183.72|1192.91|1182.11|12
1648898880000|2022-04-02 11:28:00|1194.53|1183.73|1194.52|1183.72|1194.53|1183.73|1194.52|1183.72|18
1648898890000|2022-04-02 11:28:10|1194.53|1183.73|1194.52|1183.72|1194.53|1183.73|1194.52|1183.72|18
1648898900000|2022-04-02 11:28:20|1194.53|1183.73|1194.52|1183.72|1194.53|1183.73|1194.52|1183.72|18
1648898910000|2022-04-02 11:28:30|1194.53|1183.73|1194.85|1184.05|1194.85|1184.05|1194.52|1183.72|14
1648898920000|2022-04-02 11:28:40|1194.86|1184.06|1195.15|1184.35|1195.15|1184.35|1194.86|1184.06|2
1648898930000|2022-04-02 11:28:50|1195.17|1184.37|1195.17|1184.37|1195.19|1184.39|1195.17|1184.37|5
1648898940000|2022-04-02 11:29:00|1195.19|1184.39|1195.63|1184.83|1195.63|1184.83|1195.17|1184.37|8
1648898950000|2022-04-02 11:29:10|1195.62|1184.82|1195.93|1185.13|1195.93|1185.13|1195.62|1184.82|14
1648898960000|2022-04-02 11:29:20|1195.79|1184.99|1195.95|1185.15|1195.95|1185.15|1195.68|1184.88|7
1648898980000|2022-04-02 11:29:40|1195.98|1185.18|1195.98|1185.18|1196.01|1185.21|1195.98|1185.18|15
1648898990000|2022-04-02 11:29:50|1196.01|1185.21|1195.98|1185.18|1196.01|1185.21|1195.98|1185.18|16
1648899000000|2022-04-02 11:30:00|1196.01|1185.21|1195.41|1184.61|1196.01|1185.21|1195.41|1184.61|17
1648899010000|2022-04-02 11:30:10|1195.48|1184.68|1194.51|1183.71|1195.48|1184.68|1194.51|1183.71|9
1648899020000|2022-04-02 11:30:20|1194.18|1183.38|1194.17|1183.37|1194.51|1183.71|1194.17|1183.37|11
1648899030000|2022-04-02 11:30:30|1194.18|1183.38|1194.51|1183.71|1194.51|1183.71|1194.17|1183.37|17
1648899040000|2022-04-02 11:30:40|1194.39|1183.59|1195.16|1184.36|1195.16|1184.36|1194.39|1183.59|9
1648899050000|2022-04-02 11:30:50|1194.99|1184.19|1194.84|1184.04|1194.99|1184.19|1194.84|1184.04|3
1648899060000|2022-04-02 11:31:00|1194.39|1183.59|1194.02|1183.22|1194.39|1183.59|1194.02|1183.22|18
1648899070000|2022-04-02 11:31:10|1194|1183.2|1194.8|1184|1194.8|1184|1193.76|1182.96|16
1648899080000|2022-04-02 11:31:20|1194.71|1183.91|1194.99|1184.19|1194.99|1184.19|1194.71|1183.91|14
1648899090000|2022-04-02 11:31:30|1195.03|1184.23|1194.99|1184.19|1195.03|1184.23|1194.99|1184.19|14
1648899100000|2022-04-02 11:31:40|1195.03|1184.23|1194.78|1183.98|1195.03|1184.23|1194.78|1183.98|16
1648899110000|2022-04-02 11:31:50|1194.79|1183.99|1194.36|1183.56|1194.79|1183.99|1194.36|1183.56|4
1648899120000|2022-04-02 11:32:00|1194.58|1183.78|1194.88|1184.08|1194.99|1184.19|1194.58|1183.78|19
1648899130000|2022-04-02 11:32:10|1194.89|1184.09|1194.99|1184.19|1194.99|1184.19|1194.79|1183.99|9
1648899150000|2022-04-02 11:32:30|1194.88|1184.08|1194.79|1183.99|1194.88|1184.08|1194.79|1183.99|6
1648899160000|2022-04-02 11:32:40|1194.8|1184|1194.99|1184.19|1194.99|1184.19|1194.79|1183.99|8
1648899170000|2022-04-02 11:32:50|1194.88|1184.08|1195.5|1184.7|1195.5|1184.7|1194.79|1183.99|6
1648899210000|2022-04-02 11:33:30|1195.82|1185.02|1195.82|1185.02|1195.82|1185.02|1195.82|1185.02|1
1648899220000|2022-04-02 11:33:40|1196.21|1185.41|1195.99|1185.19|1196.21|1185.41|1195.98|1185.18|10
1648899230000|2022-04-02 11:33:50|1195.98|1185.18|1196.36|1185.56|1196.36|1185.56|1195.98|1185.18|20
1648899240000|2022-04-02 11:34:00|1196.37|1185.57|1196.5|1185.7|1196.5|1185.7|1196.36|1185.56|12
1648899250000|2022-04-02 11:34:10|1197.13|1186.33|1197.41|1186.61|1197.41|1186.61|1197.12|1186.32|17
1648899260000|2022-04-02 11:34:20|1197.4|1186.6|1197.45|1186.65|1197.49|1186.69|1197.4|1186.6|14
1648899270000|2022-04-02 11:34:30|1197.49|1186.69|1197.85|1187.05|1197.85|1187.05|1197.49|1186.69|3
1648899280000|2022-04-02 11:34:40|1197.49|1186.69|1197.41|1186.61|1197.5|1186.7|1197.27|1186.47|6
1648899290000|2022-04-02 11:34:50|1197.42|1186.62|1197.42|1186.62|1197.42|1186.62|1197.42|1186.62|1
1648899300000|2022-04-02 11:35:00|1197.31|1186.51|1196.21|1185.41|1197.31|1186.51|1196.21|1185.41|7
1648899310000|2022-04-02 11:35:10|1196.17|1185.37|1195.23|1184.43|1196.37|1185.57|1195.23|1184.43|18
1648899320000|2022-04-02 11:35:20|1195.24|1184.44|1195.41|1184.61|1195.41|1184.61|1195.23|1184.43|19
1648899330000|2022-04-02 11:35:30|1195.53|1184.73|1196.53|1185.73|1196.53|1185.73|1195.53|1184.73|9
1648899340000|2022-04-02 11:35:40|1196.86|1186.06|1197.02|1186.22|1197.06|1186.26|1196.86|1186.06|9
1648899350000|2022-04-02 11:35:50|1197.23|1186.43|1197.02|1186.22|1197.23|1186.43|1197.02|1186.22|2
1648899380000|2022-04-02 11:36:20|1196.87|1186.07|1196.76|1185.96|1196.88|1186.08|1196.76|1185.96|7
1648899390000|2022-04-02 11:36:30|1196.77|1185.97|1196.77|1185.97|1196.84|1186.04|1196.76|1185.96|20
1648899400000|2022-04-02 11:36:40|1196.85|1186.05|1196.99|1186.19|1197.1|1186.3|1196.85|1186.05|3
1648899410000|2022-04-02 11:36:50|1197.48|1186.68|1197.58|1186.78|1197.59|1186.79|1197.47|1186.67|18
1648899420000|2022-04-02 11:37:00|1197.59|1186.79|1197.58|1186.78|1197.59|1186.79|1197.58|1186.78|14
1648899430000|2022-04-02 11:37:10|1197.59|1186.79|1197.92|1187.12|1197.93|1187.13|1197.58|1186.78|15
1648899440000|2022-04-02 11:37:20|1197.93|1187.13|1198.93|1188.13|1198.93|1188.13|1197.92|1187.12|19
1648899450000|2022-04-02 11:37:30|1198.95|1188.15|1199.51|1188.71|1199.52|1188.72|1198.95|1188.15|19
1648899460000|2022-04-02 11:37:40|1199.52|1188.72|1199.99|1189.19|1200|1189.2|1199.52|1188.72|19
1648899470000|2022-04-02 11:37:50|1200|1189.2|1199.99|1189.19|1200|1189.2|1199.99|1189.19|16
1648899480000|2022-04-02 11:38:00|1200|1189.2|1200.37|1189.57|1200.37|1189.57|1199.99|1189.19|18
1648899490000|2022-04-02 11:38:10|1200.36|1189.56|1200.37|1189.57|1200.37|1189.57|1200.36|1189.56|10
1648899500000|2022-04-02 11:38:20|1200.41|1189.61|1200.91|1190.11|1200.91|1190.11|1200.4|1189.6|15
1648899510000|2022-04-02 11:38:30|1200.9|1190.1|1201.33|1190.53|1201.33|1190.53|1200.9|1190.1|7
1648899520000|2022-04-02 11:38:40|1201.35|1190.55|1201.31|1190.51|1201.35|1190.55|1201.01|1190.21|7
1648899530000|2022-04-02 11:38:50|1201.18|1190.38|1200.92|1190.12|1201.18|1190.38|1199.45|1188.65|15
1648899540000|2022-04-02 11:39:00|1200.75|1189.95|1201.22|1190.42|1201.22|1190.42|1200.3|1189.5|10
1648899550000|2022-04-02 11:39:10|1201|1190.2|1201.74|1190.94|1201.74|1190.94|1201|1190.2|4
1648899560000|2022-04-02 11:39:20|1201.75|1190.95|1201.46|1190.66|1201.75|1190.95|1201.41|1190.61|19
1648899570000|2022-04-02 11:39:30|1201.41|1190.61|1201.46|1190.66|1201.46|1190.66|1201.07|1190.27|19
1648899580000|2022-04-02 11:39:40|1201.41|1190.61|1201.76|1190.96|1201.76|1190.96|1201.41|1190.61|20
1648899590000|2022-04-02 11:39:50|1201.75|1190.95|1200.11|1189.31|1201.82|1191.02|1200.1|1189.3|22
1648899600000|2022-04-02 11:40:00|1200.1|1189.3|1200.92|1190.12|1200.92|1190.12|1200.1|1189.3|12
1648899610000|2022-04-02 11:40:10|1200.64|1189.84|1200.36|1189.56|1200.64|1189.84|1200.36|1189.56|2
1648899620000|2022-04-02 11:40:20|1200.35|1189.55|1200.02|1189.22|1200.53|1189.73|1200.02|1189.22|19
1648899630000|2022-04-02 11:40:30|1200.03|1189.23|1200.73|1189.93|1200.81|1190.01|1200.02|1189.22|20
1648899640000|2022-04-02 11:40:40|1200.81|1190.01|1200.66|1189.86|1200.81|1190.01|1200.65|1189.85|16
1648899650000|2022-04-02 11:40:50|1200.65|1189.85|1200.94|1190.14|1200.94|1190.14|1200.65|1189.85|19
1648899660000|2022-04-02 11:41:00|1201.35|1190.55|1201.35|1190.55|1201.36|1190.56|1201.35|1190.55|7
1648899670000|2022-04-02 11:41:10|1201.36|1190.56|1201.47|1190.67|1201.47|1190.67|1201.35|1190.55|11
1648899680000|2022-04-02 11:41:20|1201.17|1190.37|1200.84|1190.04|1201.17|1190.37|1200.72|1189.92|10
1648899690000|2022-04-02 11:41:30|1200.83|1190.03|1200.38|1189.58|1200.84|1190.04|1200.38|1189.58|12
1648899700000|2022-04-02 11:41:40|1200.73|1189.93|1200.73|1189.93|1200.84|1190.04|1200.72|1189.92|17
1648899710000|2022-04-02 11:41:50|1200.72|1189.92|1200.82|1190.02|1200.95|1190.15|1200.69|1189.89|16
1648899720000|2022-04-02 11:42:00|1200.66|1189.86|1200.93|1190.13|1200.93|1190.13|1200.65|1189.85|17
1648899730000|2022-04-02 11:42:10|1200.82|1190.02|1200.93|1190.13|1200.93|1190.13|1200.65|1189.85|13
1648899750000|2022-04-02 11:42:30|1200.82|1190.02|1200.66|1189.86|1200.82|1190.02|1200.65|1189.85|14
1648899760000|2022-04-02 11:42:40|1200.32|1189.52|1200.32|1189.52|1200.32|1189.52|1200.16|1189.36|13
1648899770000|2022-04-02 11:42:50|1200.31|1189.51|1200.66|1189.86|1200.82|1190.02|1200.31|1189.51|19
1648899780000|2022-04-02 11:43:00|1200.65|1189.85|1200.66|1189.86|1200.66|1189.86|1200.65|1189.85|16
1648899790000|2022-04-02 11:43:10|1200.65|1189.85|1200.59|1189.79|1200.66|1189.86|1200.58|1189.78|8
1648899800000|2022-04-02 11:43:20|1200.58|1189.78|1201.11|1190.31|1201.12|1190.32|1200.58|1189.78|11
1648899810000|2022-04-02 11:43:30|1201.12|1190.32|1201.11|1190.31|1201.26|1190.46|1201.11|1190.31|12
1648899820000|2022-04-02 11:43:40|1201.44|1190.64|1200.7|1189.9|1201.44|1190.64|1200.7|1189.9|4
1648899830000|2022-04-02 11:43:50|1200.43|1189.63|1200.53|1189.73|1200.55|1189.75|1200.43|1189.63|13
1648899840000|2022-04-02 11:44:00|1200.55|1189.75|1201.03|1190.23|1201.03|1190.23|1200.53|1189.73|4
1648899850000|2022-04-02 11:44:10|1200.93|1190.13|1200.55|1189.75|1200.93|1190.13|1200.43|1189.63|17
1648899860000|2022-04-02 11:44:20|1200.53|1189.73|1201.02|1190.22|1201.23|1190.43|1200.53|1189.73|19
1648899870000|2022-04-02 11:44:30|1200.9|1190.1|1200.54|1189.74|1200.9|1190.1|1200.53|1189.73|4
1648899880000|2022-04-02 11:44:40|1200.53|1189.73|1200.54|1189.74|1201.01|1190.21|1200.53|1189.73|17
1648899890000|2022-04-02 11:44:50|1200.55|1189.75|1200.54|1189.74|1200.55|1189.75|1200.54|1189.74|18
1648899900000|2022-04-02 11:45:00|1200.55|1189.75|1200.93|1190.13|1201.14|1190.34|1200.54|1189.74|17
1648899910000|2022-04-02 11:45:10|1200.92|1190.12|1201.29|1190.49|1201.29|1190.49|1200.92|1190.12|7
1648899920000|2022-04-02 11:45:20|1201.3|1190.5|1201.31|1190.51|1201.32|1190.52|1201.3|1190.5|8
1648899930000|2022-04-02 11:45:30|1201.32|1190.52|1201.31|1190.51|1201.32|1190.52|1201.31|1190.51|18
1648899940000|2022-04-02 11:45:40|1201.32|1190.52|1201.31|1190.51|1201.32|1190.52|1201.31|1190.51|16
1648899950000|2022-04-02 11:45:50|1201.32|1190.52|1201|1190.2|1201.32|1190.52|1201|1190.2|12
1648899960000|2022-04-02 11:46:00|1201.21|1190.41|1201.31|1190.51|1201.32|1190.52|1201.21|1190.41|14
1648899970000|2022-04-02 11:46:10|1201.32|1190.52|1201.07|1190.27|1201.32|1190.52|1201|1190.2|7
1648899980000|2022-04-02 11:46:20|1201.08|1190.28|1200.26|1189.46|1201.08|1190.28|1200.26|1189.46|9
1648899990000|2022-04-02 11:46:30|1200.24|1189.44|1199.6|1188.8|1200.24|1189.44|1199.6|1188.8|9
1648900000000|2022-04-02 11:46:40|1199.59|1188.79|1199.6|1188.8|1199.6|1188.8|1199.59|1188.79|6
1648900010000|2022-04-02 11:46:50|1199.33|1188.53|1199.57|1188.77|1199.6|1188.8|1199.32|1188.52|8
1648900020000|2022-04-02 11:47:00|1199.44|1188.64|1199.21|1188.41|1199.44|1188.64|1199.21|1188.41|2
1648900030000|2022-04-02 11:47:10|1199.2|1188.4|1198.19|1187.39|1199.2|1188.4|1198.19|1187.39|17
1648900040000|2022-04-02 11:47:20|1198.2|1187.4|1197.54|1186.74|1198.2|1187.4|1197.54|1186.74|15
1648900050000|2022-04-02 11:47:30|1197.58|1186.78|1197.54|1186.74|1197.58|1186.78|1197.54|1186.74|4
1648900060000|2022-04-02 11:47:40|1197.42|1186.62|1197.53|1186.73|1197.57|1186.77|1197.23|1186.43|10
1648900070000|2022-04-02 11:47:50|1197.57|1186.77|1198.53|1187.73|1198.53|1187.73|1197.53|1186.73|11
1648900080000|2022-04-02 11:48:00|1198.68|1187.88|1198.95|1188.15|1198.96|1188.16|1198.68|1187.88|8
1648900090000|2022-04-02 11:48:10|1198.96|1188.16|1198.39|1187.59|1198.96|1188.16|1198.39|1187.59|13
1648900100000|2022-04-02 11:48:20|1198.4|1187.6|1198.39|1187.59|1198.4|1187.6|1198.39|1187.59|12
1648900110000|2022-04-02 11:48:30|1198.4|1187.6|1197.38|1186.58|1198.4|1187.6|1197.38|1186.58|11
1648900120000|2022-04-02 11:48:40|1197.39|1186.59|1197.38|1186.58|1197.82|1187.02|1197.38|1186.58|15
1648900130000|2022-04-02 11:48:50|1197.39|1186.59|1197.38|1186.58|1197.39|1186.59|1197.38|1186.58|16
1648900140000|2022-04-02 11:49:00|1197.39|1186.59|1197.38|1186.58|1197.39|1186.59|1197.38|1186.58|12
1648900150000|2022-04-02 11:49:10|1197.39|1186.59|1197.38|1186.58|1197.39|1186.59|1197.38|1186.58|16
1648900160000|2022-04-02 11:49:20|1197.39|1186.59|1197.38|1186.58|1197.39|1186.59|1197.38|1186.58|14
1648900170000|2022-04-02 11:49:30|1197.39|1186.59|1197.38|1186.58|1197.39|1186.59|1197.38|1186.58|14
1648900180000|2022-04-02 11:49:40|1197.39|1186.59|1197.06|1186.26|1197.39|1186.59|1197.05|1186.25|13
1648900190000|2022-04-02 11:49:50|1197.05|1186.25|1197.05|1186.25|1197.05|1186.25|1197.05|1186.25|1
1648900200000|2022-04-02 11:50:00|1197.04|1186.24|1197.05|1186.25|1197.05|1186.25|1197.04|1186.24|4
1648900210000|2022-04-02 11:50:10|1197.11|1186.31|1198.01|1187.21|1198.02|1187.22|1197.11|1186.31|15
1648900220000|2022-04-02 11:50:20|1198.02|1187.22|1197.92|1187.12|1198.02|1187.22|1197.66|1186.86|18
1648900230000|2022-04-02 11:50:30|1197.93|1187.13|1197.17|1186.37|1197.93|1187.13|1197.17|1186.37|19
1648900250000|2022-04-02 11:50:50|1197.63|1186.83|1197.17|1186.37|1197.93|1187.13|1197.17|1186.37|9
1648900260000|2022-04-02 11:51:00|1197.18|1186.38|1196.92|1186.12|1197.18|1186.38|1196.92|1186.12|9
1648900270000|2022-04-02 11:51:10|1196.89|1186.09|1196.63|1185.83|1196.89|1186.09|1196.63|1185.83|2
1648900280000|2022-04-02 11:51:20|1196.42|1185.62|1195.62|1184.82|1196.42|1185.62|1195.62|1184.82|7
1648900290000|2022-04-02 11:51:30|1195.63|1184.83|1195.62|1184.82|1195.63|1184.83|1195.62|1184.82|12
1648900300000|2022-04-02 11:51:40|1195.63|1184.83|1195.62|1184.82|1195.63|1184.83|1195.62|1184.82|14
1648900310000|2022-04-02 11:51:50|1195.63|1184.83|1195.44|1184.64|1195.63|1184.83|1195.44|1184.64|15
1648900320000|2022-04-02 11:52:00|1195.45|1184.65|1195|1184.2|1195.45|1184.65|1195|1184.2|17
1648900330000|2022-04-02 11:52:10|1194.97|1184.17|1195.28|1184.48|1195.29|1184.49|1194.97|1184.17|9
1648900340000|2022-04-02 11:52:20|1195.29|1184.49|1194.89|1184.09|1195.29|1184.49|1194.89|1184.09|17
1648900350000|2022-04-02 11:52:30|1195.22|1184.42|1194.91|1184.11|1195.22|1184.42|1194.91|1184.11|16
1648900360000|2022-04-02 11:52:40|1194.92|1184.12|1195.08|1184.28|1195.08|1184.28|1194.91|1184.11|19
1648900370000|2022-04-02 11:52:50|1195.03|1184.23|1194.53|1183.73|1195.09|1184.29|1194.53|1183.73|17
1648900390000|2022-04-02 11:53:10|1194.41|1183.61|1194.41|1183.61|1194.41|1183.61|1194.41|1183.61|1
1648900400000|2022-04-02 11:53:20|1194.19|1183.39|1194.41|1183.61|1194.41|1183.61|1194.19|1183.39|4
1648900410000|2022-04-02 11:53:30|1194.45|1183.65|1194.44|1183.64|1194.45|1183.65|1194.44|1183.64|2
1648900420000|2022-04-02 11:53:40|1194.43|1183.63|1194.43|1183.63|1194.43|1183.63|1194.43|1183.63|1
1648900430000|2022-04-02 11:53:50|1194.22|1183.42|1194.22|1183.42|1194.43|1183.63|1194.22|1183.42|5
1648900440000|2022-04-02 11:54:00|1194.43|1183.63|1193.77|1182.97|1194.43|1183.63|1193.77|1182.97|5
1648900460000|2022-04-02 11:54:20|1194.05|1183.25|1194.05|1183.25|1194.05|1183.25|1194.05|1183.25|1
1648900470000|2022-04-02 11:54:30|1194.16|1183.36|1194.38|1183.58|1194.38|1183.58|1194.16|1183.36|2
1648900490000|2022-04-02 11:54:50|1194.43|1183.63|1194.72|1183.92|1195.01|1184.21|1194.43|1183.63|5
1648900500000|2022-04-02 11:55:00|1194.89|1184.09|1194.2|1183.4|1194.89|1184.09|1194.2|1183.4|9
1648900510000|2022-04-02 11:55:10|1194.34|1183.54|1193.89|1183.09|1194.34|1183.54|1193.71|1182.91|6
1648900520000|2022-04-02 11:55:20|1194.18|1183.38|1193.89|1183.09|1194.18|1183.38|1193.89|1183.09|3
1648900530000|2022-04-02 11:55:30|1194.18|1183.38|1194.31|1183.51|1194.75|1183.95|1194.18|1183.38|5
1648900540000|2022-04-02 11:55:40|1194.53|1183.73|1194.31|1183.51|1194.75|1183.95|1194.31|1183.51|4
1648900550000|2022-04-02 11:55:50|1194.53|1183.73|1194.75|1183.95|1194.75|1183.95|1194.53|1183.73|2
1648900570000|2022-04-02 11:56:10|1194.53|1183.73|1194.75|1183.95|1194.75|1183.95|1194.31|1183.51|4
1648900590000|2022-04-02 11:56:30|1194.53|1183.73|1194.21|1183.41|1194.53|1183.73|1194.21|1183.41|3
1648900600000|2022-04-02 11:56:40|1193.9|1183.1|1194.42|1183.62|1194.64|1183.84|1193.9|1183.1|9
1648900610000|2022-04-02 11:56:50|1194.21|1183.41|1194.21|1183.41|1194.21|1183.41|1194.21|1183.41|1
1648900620000|2022-04-02 11:57:00|1194.31|1183.51|1193.9|1183.1|1194.31|1183.51|1193.9|1183.1|2
1648900630000|2022-04-02 11:57:10|1193.92|1183.12|1193.88|1183.08|1193.92|1183.12|1193.88|1183.08|4
1648900650000|2022-04-02 11:57:30|1193.7|1182.9|1193.49|1182.69|1193.7|1182.9|1193.49|1182.69|2
1648900660000|2022-04-02 11:57:40|1193.7|1182.9|1193.49|1182.69|1193.7|1182.9|1193.49|1182.69|4
1648900670000|2022-04-02 11:57:50|1193.26|1182.46|1192.89|1182.09|1193.26|1182.46|1192.89|1182.09|4
1648900680000|2022-04-02 11:58:00|1192.71|1181.91|1191.9|1181.1|1192.71|1181.91|1191.9|1181.1|8
1648900690000|2022-04-02 11:58:10|1192.07|1181.27|1192.41|1181.61|1192.41|1181.61|1192.07|1181.27|2
1648900700000|2022-04-02 11:58:20|1192.58|1181.78|1192.74|1181.94|1192.75|1181.95|1192.58|1181.78|3
1648900710000|2022-04-02 11:58:30|1192.8|1182|1192.74|1181.94|1192.8|1182|1192.74|1181.94|6
1648900730000|2022-04-02 11:58:50|1192.75|1181.95|1192.36|1181.56|1192.75|1181.95|1192.36|1181.56|4
1648900740000|2022-04-02 11:59:00|1192.56|1181.76|1192.73|1181.93|1192.73|1181.93|1192.56|1181.76|4
1648900750000|2022-04-02 11:59:10|1192.56|1181.76|1191.89|1181.09|1192.56|1181.76|1191.89|1181.09|8
1648900760000|2022-04-02 11:59:20|1192.2|1181.4|1192.2|1181.4|1192.59|1181.79|1192.2|1181.4|5
1648900770000|2022-04-02 11:59:30|1192.42|1181.62|1192.2|1181.4|1192.42|1181.62|1192.2|1181.4|2
1648900780000|2022-04-02 11:59:40|1192.42|1181.62|1192.72|1181.92|1192.72|1181.92|1192.42|1181.62|3
1648900790000|2022-04-02 11:59:50|1192.55|1181.75|1191.9|1181.1|1192.55|1181.75|1191.9|1181.1|8
1648900800000|2022-04-02 12:00:00|1191.92|1181.12|1191.9|1181.1|1191.92|1181.12|1191.9|1181.1|2
1648900810000|2022-04-02 12:00:10|1191.85|1181.05|1191.85|1181.05|1191.85|1181.05|1191.85|1181.05|1
1648900820000|2022-04-02 12:00:20|1191.89|1181.09|1191.85|1181.05|1191.89|1181.09|1191.85|1181.05|2
1648900830000|2022-04-02 12:00:30|1191.69|1180.89|1190.7|1179.9|1191.69|1180.89|1190.21|1179.41|12
1648900840000|2022-04-02 12:00:40|1190.54|1179.74|1189.91|1179.11|1190.74|1179.94|1189.91|1179.11|13
1648900850000|2022-04-02 12:00:50|1190.26|1179.46|1189.9|1179.1|1190.64|1179.84|1189.9|1179.1|9
1648900880000|2022-04-02 12:01:20|1189.93|1179.13|1189.88|1179.08|1189.93|1179.13|1189.88|1179.08|2
1648900890000|2022-04-02 12:01:30|1189.71|1178.91|1188.72|1177.92|1189.71|1178.91|1188.72|1177.92|11
1648900910000|2022-04-02 12:01:50|1188.73|1177.93|1188.68|1177.88|1188.73|1177.93|1188.28|1177.48|6
1648900920000|2022-04-02 12:02:00|1188.83|1178.03|1189.49|1178.69|1189.49|1178.69|1188.83|1178.03|3
1648900930000|2022-04-02 12:02:10|1189.38|1178.58|1188.72|1177.92|1189.38|1178.58|1188.72|1177.92|4
1648900940000|2022-04-02 12:02:20|1188.55|1177.75|1187.9|1177.1|1188.55|1177.75|1187.9|1177.1|4
1648900950000|2022-04-02 12:02:30|1187.93|1177.13|1187.9|1177.1|1187.93|1177.13|1187.9|1177.1|2
1648900960000|2022-04-02 12:02:40|1187.89|1177.09|1187.89|1177.09|1187.89|1177.09|1187.89|1177.09|1
1648900980000|2022-04-02 12:03:00|1187.73|1176.93|1187.29|1176.49|1187.74|1176.94|1186.87|1176.07|10
1648900990000|2022-04-02 12:03:10|1187.53|1176.73|1187.59|1176.79|1187.74|1176.94|1186.89|1176.09|12
1648901000000|2022-04-02 12:03:20|1187.42|1176.62|1187.2|1176.4|1187.59|1176.79|1187.2|1176.4|6
1648901020000|2022-04-02 12:03:40|1186.89|1176.09|1185.89|1175.09|1186.9|1176.1|1185.73|1174.93|10
1648901030000|2022-04-02 12:03:50|1185.87|1175.07|1184.46|1173.66|1185.87|1175.07|1183.78|1172.98|17
1648901040000|2022-04-02 12:04:00|1184.47|1173.67|1185.5|1174.7|1185.55|1174.75|1184.47|1173.67|13
1648901050000|2022-04-02 12:04:10|1185.38|1174.58|1182.24|1171.44|1185.38|1174.58|1182.24|1171.44|17
1648901060000|2022-04-02 12:04:20|1181.9|1171.1|1180.86|1170.06|1181.94|1171.14|1180.86|1170.06|10
1648901070000|2022-04-02 12:04:30|1180.88|1170.08|1180.43|1169.63|1180.88|1170.08|1178.88|1168.08|22
1648901080000|2022-04-02 12:04:40|1180.46|1169.66|1179.37|1168.57|1180.5|1169.7|1178.87|1168.07|11
1648901090000|2022-04-02 12:04:50|1178.97|1168.17|1177.8|1167|1178.97|1168.17|1177.54|1166.74|15
1648901100000|2022-04-02 12:05:00|1177.93|1167.13|1176.89|1166.09|1178.96|1168.16|1176.89|1166.09|12
1648901110000|2022-04-02 12:05:10|1177.09|1166.29|1179.81|1169.01|1179.81|1169.01|1177.09|1166.29|14
1648901120000|2022-04-02 12:05:20|1179.94|1169.14|1180.65|1169.85|1180.65|1169.85|1179.94|1169.14|10
1648901130000|2022-04-02 12:05:30|1180.59|1169.79|1181.41|1170.61|1181.41|1170.61|1180.41|1169.61|10
1648901140000|2022-04-02 12:05:40|1181.58|1170.78|1182.37|1171.57|1182.38|1171.58|1181.58|1170.78|14
1648901150000|2022-04-02 12:05:50|1182.38|1171.58|1182.39|1171.59|1182.39|1171.59|1182.37|1171.57|6
1648901160000|2022-04-02 12:06:00|1182.38|1171.58|1183.16|1172.36|1183.17|1172.37|1182.38|1171.58|10
1648901170000|2022-04-02 12:06:10|1183.17|1172.37|1184.41|1173.61|1184.41|1173.61|1183.17|1172.37|9
1648901180000|2022-04-02 12:06:20|1184.44|1173.64|1186.93|1176.13|1186.93|1176.13|1184.44|1173.64|17
1648901190000|2022-04-02 12:06:30|1186.95|1176.15|1187.91|1177.11|1187.91|1177.11|1186.95|1176.15|13
1648901200000|2022-04-02 12:06:40|1187.92|1177.12|1188.31|1177.51|1189.02|1178.22|1187.92|1177.12|11
1648901210000|2022-04-02 12:06:50|1188.32|1177.52|1186.91|1176.11|1188.43|1177.63|1186.91|1176.11|21
1648901220000|2022-04-02 12:07:00|1186.57|1175.77|1189.69|1178.89|1189.69|1178.89|1186.57|1175.77|25
1648901230000|2022-04-02 12:07:10|1189.93|1179.13|1192.06|1181.26|1192.06|1181.26|1189.93|1179.13|18
1648901240000|2022-04-02 12:07:20|1192.07|1181.27|1191.67|1180.87|1192.07|1181.27|1191.25|1180.45|20
1648901250000|2022-04-02 12:07:30|1191.72|1180.92|1193.95|1183.15|1193.95|1183.15|1191.72|1180.92|12
1648901260000|2022-04-02 12:07:40|1193.8|1183|1193.82|1183.02|1194.03|1183.23|1193.8|1183|14
1648901270000|2022-04-02 12:07:50|1193.75|1182.95|1193.03|1182.23|1193.75|1182.95|1192.95|1182.15|15
1648901280000|2022-04-02 12:08:00|1192.96|1182.16|1191.46|1180.66|1193.04|1182.24|1191.46|1180.66|22
1648901290000|2022-04-02 12:08:10|1191.47|1180.67|1190.58|1179.78|1191.47|1180.67|1190.58|1179.78|11
1648901300000|2022-04-02 12:08:20|1190.59|1179.79|1193.27|1182.47|1193.27|1182.47|1190.59|1179.79|15
1648901310000|2022-04-02 12:08:30|1193.15|1182.35|1193.94|1183.14|1193.95|1183.15|1193.15|1182.35|13
1648901320000|2022-04-02 12:08:40|1193.95|1183.15|1193.29|1182.49|1193.95|1183.15|1193.19|1182.39|8
1648901330000|2022-04-02 12:08:50|1193.34|1182.54|1193.29|1182.49|1193.93|1183.13|1192.96|1182.16|14
1648901340000|2022-04-02 12:09:00|1193.18|1182.38|1192.29|1181.49|1193.18|1182.38|1192.29|1181.49|5
1648901350000|2022-04-02 12:09:10|1192.49|1181.69|1191.89|1181.09|1192.67|1181.87|1191.89|1181.09|8
1648901360000|2022-04-02 12:09:20|1191.67|1180.87|1189.86|1179.06|1191.67|1180.87|1189.86|1179.06|16
1648901370000|2022-04-02 12:09:30|1189.61|1178.81|1186.44|1175.64|1189.61|1178.81|1186.44|1175.64|18
1648901380000|2022-04-02 12:09:40|1186.13|1175.33|1183|1172.2|1186.57|1175.77|1183|1172.2|26
1648901390000|2022-04-02 12:09:50|1183.55|1172.75|1183.99|1173.19|1184.61|1173.81|1182.36|1171.56|25
1648901400000|2022-04-02 12:10:00|1184.25|1173.45|1181.06|1170.26|1184.4|1173.6|1181.06|1170.26|24
1648901410000|2022-04-02 12:10:10|1180.92|1170.12|1178.64|1167.84|1181.08|1170.28|1177.97|1167.17|28
1648901420000|2022-04-02 12:10:20|1178.98|1168.18|1175.01|1164.21|1178.98|1168.18|1175.01|1164.21|27
1648901430000|2022-04-02 12:10:30|1174.91|1164.11|1175.78|1164.98|1175.87|1165.07|1172.98|1162.18|28
1648901440000|2022-04-02 12:10:40|1175.89|1165.09|1175.42|1164.62|1175.89|1165.09|1174.49|1163.69|19
1648901450000|2022-04-02 12:10:50|1175.54|1164.74|1181.44|1170.64|1181.44|1170.64|1175.07|1164.27|25
1648901460000|2022-04-02 12:11:00|1181.85|1171.05|1181|1170.2|1183.29|1172.49|1180.38|1169.58|31
1648901470000|2022-04-02 12:11:10|1181.06|1170.26|1179.48|1168.68|1181.08|1170.28|1179.48|1168.68|29
1648901480000|2022-04-02 12:11:20|1179.47|1168.67|1183.58|1172.78|1183.58|1172.78|1178.5|1167.7|31
1648901490000|2022-04-02 12:11:30|1182.84|1172.04|1181.94|1171.14|1186.19|1175.39|1181.94|1171.14|26
1648901500000|2022-04-02 12:11:40|1181.47|1170.67|1184.93|1174.13|1185.21|1174.41|1181.37|1170.57|26
1648901510000|2022-04-02 12:11:50|1185.21|1174.41|1182.5|1171.7|1185.21|1174.41|1182.5|1171.7|26
1648901520000|2022-04-02 12:12:00|1182.4|1171.6|1184.82|1174.02|1186.11|1175.31|1182.4|1171.6|25
1648901530000|2022-04-02 12:12:10|1184.9|1174.1|1184.82|1174.02|1185.65|1174.85|1184.35|1173.55|25
1648901540000|2022-04-02 12:12:20|1185.14|1174.34|1185.37|1174.57|1185.37|1174.57|1183.55|1172.75|18
1648901550000|2022-04-02 12:12:30|1185.57|1174.77|1184.27|1173.47|1186.11|1175.31|1184.27|1173.47|19
1648901560000|2022-04-02 12:12:40|1184.38|1173.58|1183.41|1172.61|1184.67|1173.87|1183.41|1172.61|26
1648901570000|2022-04-02 12:12:50|1183.36|1172.56|1184.47|1173.67|1185.16|1174.36|1182.77|1171.97|23
1648901580000|2022-04-02 12:13:00|1184.59|1173.79|1185.38|1174.58|1185.38|1174.58|1183.63|1172.83|24
1648901590000|2022-04-02 12:13:10|1185.58|1174.78|1187.06|1176.26|1187.06|1176.26|1185.58|1174.78|19
1648901600000|2022-04-02 12:13:20|1187.04|1176.24|1188.27|1177.47|1188.27|1177.47|1186.35|1175.55|19
1648901610000|2022-04-02 12:13:30|1188.25|1177.45|1188.88|1178.08|1189.01|1178.21|1187.54|1176.74|24
1648901620000|2022-04-02 12:13:40|1188.77|1177.97|1189.55|1178.75|1190.11|1179.31|1188.77|1177.97|15
1648901630000|2022-04-02 12:13:50|1189.34|1178.54|1189.38|1178.58|1189.82|1179.02|1188.44|1177.64|11
1648901640000|2022-04-02 12:14:00|1189.26|1178.46|1187.37|1176.57|1189.26|1178.46|1186.45|1175.65|23
1648901650000|2022-04-02 12:14:10|1187.4|1176.6|1187.34|1176.54|1188.46|1177.66|1186.58|1175.78|24
1648901660000|2022-04-02 12:14:20|1186.87|1176.07|1188.86|1178.06|1188.86|1178.06|1186.46|1175.66|22
1648901670000|2022-04-02 12:14:30|1188.44|1177.64|1188.44|1177.64|1189.35|1178.55|1188.44|1177.64|10
1648901680000|2022-04-02 12:14:40|1188.75|1177.95|1187.75|1176.95|1189.36|1178.56|1187.75|1176.95|13
1648901690000|2022-04-02 12:14:50|1187.65|1176.85|1188.58|1177.78|1189.53|1178.73|1187.65|1176.85|20
1648901700000|2022-04-02 12:15:00|1188.44|1177.64|1189.82|1179.02|1190.1|1179.3|1188.44|1177.64|10
1648901710000|2022-04-02 12:15:10|1189.65|1178.85|1190.11|1179.31|1190.11|1179.31|1189.36|1178.56|8
1648901720000|2022-04-02 12:15:20|1190.16|1179.36|1190.33|1179.53|1191.26|1180.46|1190.16|1179.36|10
1648901730000|2022-04-02 12:15:30|1190.57|1179.77|1190.45|1179.65|1191.27|1180.47|1190.26|1179.46|17
1648901740000|2022-04-02 12:15:40|1190.77|1179.97|1191.26|1180.46|1191.27|1180.47|1190.77|1179.97|18
1648901750000|2022-04-02 12:15:50|1191.27|1180.47|1191.25|1180.45|1191.27|1180.47|1190.53|1179.73|15
1648901760000|2022-04-02 12:16:00|1191.11|1180.31|1191.33|1180.53|1191.34|1180.54|1190.53|1179.73|17
1648901770000|2022-04-02 12:16:10|1191.21|1180.41|1190.25|1179.45|1191.21|1180.41|1190.25|1179.45|9
1648901780000|2022-04-02 12:16:20|1190.07|1179.27|1188.39|1177.59|1190.07|1179.27|1188.39|1177.59|26
1648901790000|2022-04-02 12:16:30|1188.21|1177.41|1188.48|1177.68|1188.48|1177.68|1186.46|1175.66|29
1648901800000|2022-04-02 12:16:40|1188.2|1177.4|1189.3|1178.5|1189.3|1178.5|1187.27|1176.47|15
1648901810000|2022-04-02 12:16:50|1189.42|1178.62|1190.04|1179.24|1190.41|1179.61|1189.42|1178.62|20
1648901820000|2022-04-02 12:17:00|1190.05|1179.25|1189.45|1178.65|1190.72|1179.92|1189.43|1178.63|25
1648901830000|2022-04-02 12:17:10|1189.48|1178.68|1189.59|1178.79|1190.41|1179.61|1189.48|1178.68|13
1648901840000|2022-04-02 12:17:20|1189.5|1178.7|1189.44|1178.64|1189.53|1178.73|1188.38|1177.58|17
1648901850000|2022-04-02 12:17:30|1189.32|1178.52|1189.52|1178.72|1189.52|1178.72|1188.39|1177.59|21
1648901860000|2022-04-02 12:17:40|1189.97|1179.17|1190.42|1179.62|1190.42|1179.62|1189.52|1178.72|18
1648901870000|2022-04-02 12:17:50|1190.41|1179.61|1189.58|1178.78|1190.42|1179.62|1189.56|1178.76|18
1648901880000|2022-04-02 12:18:00|1189.52|1178.72|1190.4|1179.6|1190.41|1179.61|1189.52|1178.72|20
1648901890000|2022-04-02 12:18:10|1190.41|1179.61|1190.33|1179.53|1190.44|1179.64|1190.12|1179.32|9
1648901900000|2022-04-02 12:18:20|1190.12|1179.32|1190.41|1179.61|1190.49|1179.69|1190.08|1179.28|17
1648901910000|2022-04-02 12:18:30|1190.42|1179.62|1190.15|1179.35|1190.42|1179.62|1190.07|1179.27|14
1648901920000|2022-04-02 12:18:40|1190.36|1179.56|1190.5|1179.7|1190.5|1179.7|1190.36|1179.56|5
1648901930000|2022-04-02 12:18:50|1190.61|1179.81|1190.49|1179.69|1190.99|1180.19|1190.17|1179.37|17
1648901940000|2022-04-02 12:19:00|1190.97|1180.17|1190.97|1180.17|1190.97|1180.17|1190.96|1180.16|11
1648901950000|2022-04-02 12:19:10|1190.96|1180.16|1191.27|1180.47|1191.74|1180.94|1190.54|1179.74|21
1648901960000|2022-04-02 12:19:20|1191.28|1180.48|1192.08|1181.28|1192.08|1181.28|1191.25|1180.45|15
1648901970000|2022-04-02 12:19:30|1192.12|1181.32|1192.11|1181.31|1192.23|1181.43|1191.81|1181.01|14
1648901980000|2022-04-02 12:19:40|1192.1|1181.3|1192.1|1181.3|1192.61|1181.81|1192.1|1181.3|17
1648901990000|2022-04-02 12:19:50|1192.16|1181.36|1192.8|1182|1192.8|1182|1192.16|1181.36|12
1648902000000|2022-04-02 12:20:00|1192.81|1182.01|1192.94|1182.14|1192.94|1182.14|1192.05|1181.25|18
1648902010000|2022-04-02 12:20:10|1193.29|1182.49|1192.91|1182.11|1193.31|1182.51|1192.9|1182.1|16
1648902020000|2022-04-02 12:20:20|1192.9|1182.1|1193.29|1182.49|1193.29|1182.49|1192.45|1181.65|15
1648902030000|2022-04-02 12:20:30|1193.3|1182.5|1193.73|1182.93|1193.73|1182.93|1193.3|1182.5|12
1648902040000|2022-04-02 12:20:40|1193.74|1182.94|1193.42|1182.62|1193.99|1183.19|1193.42|1182.62|14
1648902050000|2022-04-02 12:20:50|1193.43|1182.63|1193.03|1182.23|1193.8|1183|1193.03|1182.23|19
1648902060000|2022-04-02 12:21:00|1193.26|1182.46|1193.83|1183.03|1193.96|1183.16|1193.26|1182.46|12
1648902070000|2022-04-02 12:21:10|1193.76|1182.96|1193.97|1183.17|1194.48|1183.68|1193.43|1182.63|15
1648902080000|2022-04-02 12:21:20|1193.86|1183.06|1193.86|1183.06|1193.97|1183.17|1193.3|1182.5|15
1648902090000|2022-04-02 12:21:30|1193.97|1183.17|1194.03|1183.23|1194.04|1183.24|1193.97|1183.17|17
1648902100000|2022-04-02 12:21:40|1194.04|1183.24|1194.16|1183.36|1194.44|1183.64|1193.96|1183.16|12
1648902110000|2022-04-02 12:21:50|1194.2|1183.4|1194.77|1183.97|1194.92|1184.12|1194.2|1183.4|13
1648902120000|2022-04-02 12:22:00|1194.65|1183.85|1193.88|1183.08|1195.08|1184.28|1193.88|1183.08|19
1648902130000|2022-04-02 12:22:10|1193.82|1183.02|1193.92|1183.12|1194.16|1183.36|1193.46|1182.66|9
1648902140000|2022-04-02 12:22:20|1193.81|1183.01|1193.13|1182.33|1193.81|1183.01|1192.31|1181.51|25
1648902150000|2022-04-02 12:22:30|1193.14|1182.34|1192.57|1181.77|1193.33|1182.53|1192.45|1181.65|27
1648902160000|2022-04-02 12:22:40|1192.58|1181.78|1193.99|1183.19|1194.12|1183.32|1192.41|1181.61|18
1648902170000|2022-04-02 12:22:50|1193.85|1183.05|1194.12|1183.32|1194.13|1183.33|1193.54|1182.74|16
1648902180000|2022-04-02 12:23:00|1194.13|1183.33|1193.97|1183.17|1194.28|1183.48|1193.97|1183.17|24
1648902190000|2022-04-02 12:23:10|1193.85|1183.05|1193.71|1182.91|1193.97|1183.17|1193.3|1182.5|9
1648902200000|2022-04-02 12:23:20|1193.54|1182.74|1193.54|1182.74|1193.97|1183.17|1193.35|1182.55|15
1648902210000|2022-04-02 12:23:30|1193.3|1182.5|1193.71|1182.91|1193.71|1182.91|1193.3|1182.5|18
1648902220000|2022-04-02 12:23:40|1193.4|1182.6|1193.08|1182.28|1193.42|1182.62|1193.08|1182.28|4
1648902230000|2022-04-02 12:23:50|1193.32|1182.52|1193.32|1182.52|1193.42|1182.62|1193.08|1182.28|10
1648902240000|2022-04-02 12:24:00|1193.42|1182.62|1193.4|1182.6|1193.53|1182.73|1193.4|1182.6|12
1648902250000|2022-04-02 12:24:10|1193.53|1182.73|1193.53|1182.73|1193.53|1182.73|1193.4|1182.6|12
1648902260000|2022-04-02 12:24:20|1193.5|1182.7|1192.53|1181.73|1193.54|1182.74|1192.53|1181.73|21
1648902270000|2022-04-02 12:24:30|1192.74|1181.94|1192.41|1181.61|1192.74|1181.94|1192.41|1181.61|20
1648902280000|2022-04-02 12:24:40|1192.4|1181.6|1191.55|1180.75|1192.4|1181.6|1191.55|1180.75|8
1648902290000|2022-04-02 12:24:50|1191.56|1180.76|1192.12|1181.32|1192.52|1181.72|1191.55|1180.75|20
1648902300000|2022-04-02 12:25:00|1192.09|1181.29|1192.59|1181.79|1192.99|1182.19|1192.09|1181.29|17
1648902310000|2022-04-02 12:25:10|1192.58|1181.78|1193.4|1182.6|1193.87|1183.07|1192.45|1181.65|17
1648902320000|2022-04-02 12:25:20|1193.47|1182.67|1193.78|1182.98|1194.11|1183.31|1193.46|1182.66|12
1648902330000|2022-04-02 12:25:30|1193.92|1183.12|1194.21|1183.41|1194.27|1183.47|1193.92|1183.12|12
1648902340000|2022-04-02 12:25:40|1194.27|1183.47|1194.21|1183.41|1194.27|1183.47|1194.21|1183.41|12
1648902350000|2022-04-02 12:25:50|1194.27|1183.47|1193.54|1182.74|1194.92|1184.12|1193.54|1182.74|17
1648902360000|2022-04-02 12:26:00|1193.42|1182.62|1193.54|1182.74|1193.55|1182.75|1193.42|1182.62|9
1648902370000|2022-04-02 12:26:10|1193.43|1182.63|1193.09|1182.29|1193.45|1182.65|1193.08|1182.28|14
1648902380000|2022-04-02 12:26:20|1193.44|1182.64|1193.5|1182.7|1193.51|1182.71|1193.35|1182.55|7
1648902390000|2022-04-02 12:26:30|1193.51|1182.71|1194.14|1183.34|1194.14|1183.34|1193.51|1182.71|9
1648902400000|2022-04-02 12:26:40|1194.03|1183.23|1193.46|1182.66|1194.03|1183.23|1193.46|1182.66|9
1648902410000|2022-04-02 12:26:50|1193.47|1182.67|1193.44|1182.64|1193.47|1182.67|1193.44|1182.64|3
1648902420000|2022-04-02 12:27:00|1193.46|1182.66|1193.76|1182.96|1193.76|1182.96|1193.46|1182.66|3
1648902430000|2022-04-02 12:27:10|1193.77|1182.97|1193.54|1182.74|1194.13|1183.33|1193.54|1182.74|11
1648902440000|2022-04-02 12:27:20|1193.52|1182.72|1193.81|1183.01|1194.12|1183.32|1193.46|1182.66|9
1648902450000|2022-04-02 12:27:30|1193.77|1182.97|1194|1183.2|1194.13|1183.33|1193.46|1182.66|22
1648902460000|2022-04-02 12:27:40|1194.01|1183.21|1193.46|1182.66|1194.13|1183.33|1192.78|1181.98|15
1648902470000|2022-04-02 12:27:50|1193.47|1182.67|1194.67|1183.87|1194.67|1183.87|1193.47|1182.67|13
1648902480000|2022-04-02 12:28:00|1194.78|1183.98|1194.44|1183.64|1195.04|1184.24|1194.3|1183.5|15
1648902490000|2022-04-02 12:28:10|1194.38|1183.58|1194.3|1183.5|1194.44|1183.64|1193.97|1183.17|18
1648902500000|2022-04-02 12:28:20|1194.32|1183.52|1194.32|1183.52|1194.36|1183.56|1193.98|1183.18|22
1648902510000|2022-04-02 12:28:30|1194.36|1183.56|1194.33|1183.53|1195.01|1184.21|1194.21|1183.41|17
1648902520000|2022-04-02 12:28:40|1194.37|1183.57|1195.03|1184.23|1195.91|1185.11|1194.37|1183.57|23
1648902530000|2022-04-02 12:28:50|1195.04|1184.24|1195.24|1184.44|1195.25|1184.45|1194.69|1183.89|13
1648902540000|2022-04-02 12:29:00|1195.25|1184.45|1195.24|1184.44|1195.25|1184.45|1194.96|1184.16|12
1648902550000|2022-04-02 12:29:10|1195.08|1184.28|1194.69|1183.89|1195.08|1184.28|1194.69|1183.89|3
1648902560000|2022-04-02 12:29:20|1195.03|1184.23|1195.24|1184.44|1195.24|1184.44|1194.69|1183.89|14
1648902570000|2022-04-02 12:29:30|1195.08|1184.28|1195.24|1184.44|1195.24|1184.44|1194.69|1183.89|14
1648902580000|2022-04-02 12:29:40|1195.08|1184.28|1195.24|1184.44|1195.63|1184.83|1194.69|1183.89|18
1648902590000|2022-04-02 12:29:50|1195.25|1184.45|1194.75|1183.95|1195.25|1184.45|1194.69|1183.89|5
1648902600000|2022-04-02 12:30:00|1194.74|1183.94|1195.52|1184.72|1195.69|1184.89|1194.71|1183.91|12
1648902610000|2022-04-02 12:30:10|1195.53|1184.73|1195.36|1184.56|1195.53|1184.73|1195.12|1184.32|13
1648902620000|2022-04-02 12:30:20|1195.52|1184.72|1195.12|1184.32|1195.52|1184.72|1195.12|1184.32|3
1648902630000|2022-04-02 12:30:30|1195.36|1184.56|1195.36|1184.56|1195.53|1184.73|1195.36|1184.56|10
1648902640000|2022-04-02 12:30:40|1195.37|1184.57|1195.38|1184.58|1196.08|1185.28|1195.36|1184.56|15
1648902650000|2022-04-02 12:30:50|1195.44|1184.64|1195.36|1184.56|1195.88|1185.08|1195.36|1184.56|9
1648902660000|2022-04-02 12:31:00|1195.37|1184.57|1195.44|1184.64|1195.45|1184.65|1195.36|1184.56|12
1648902670000|2022-04-02 12:31:10|1195.45|1184.65|1195.22|1184.42|1195.45|1184.65|1194.98|1184.18|19
1648902680000|2022-04-02 12:31:20|1194.98|1184.18|1192.74|1181.94|1195.45|1184.65|1192.57|1181.77|27
1648902690000|2022-04-02 12:31:30|1192.49|1181.69|1194.43|1183.63|1194.44|1183.64|1192.49|1181.69|21
1648902700000|2022-04-02 12:31:40|1194.76|1183.96|1193.44|1182.64|1195.35|1184.55|1193.31|1182.51|19
1648902710000|2022-04-02 12:31:50|1193.56|1182.76|1194.4|1183.6|1194.43|1183.63|1193.56|1182.76|9
1648902720000|2022-04-02 12:32:00|1194.28|1183.48|1194.41|1183.61|1194.41|1183.61|1194.28|1183.48|3
1648902730000|2022-04-02 12:32:10|1194.64|1183.84|1194.57|1183.77|1195.38|1184.58|1194.44|1183.64|21
1648902740000|2022-04-02 12:32:20|1194.89|1184.09|1195.38|1184.58|1195.53|1184.73|1194.89|1184.09|12
1648902750000|2022-04-02 12:32:30|1195.45|1184.65|1195.45|1184.65|1195.46|1184.66|1195.45|1184.65|7
1648902760000|2022-04-02 12:32:40|1195.46|1184.66|1195.51|1184.71|1195.51|1184.71|1195.11|1184.31|6
1648902790000|2022-04-02 12:33:10|1195.34|1184.54|1195.47|1184.67|1195.47|1184.67|1194.73|1183.93|11
1648902800000|2022-04-02 12:33:20|1195.51|1184.71|1195.51|1184.71|1195.51|1184.71|1195.35|1184.55|3
1648902810000|2022-04-02 12:33:30|1195.68|1184.88|1196.08|1185.28|1196.08|1185.28|1195.68|1184.88|12
1648902820000|2022-04-02 12:33:40|1196.07|1185.27|1195.69|1184.89|1196.12|1185.32|1195.5|1184.7|18
1648902830000|2022-04-02 12:33:50|1195.52|1184.72|1196.17|1185.37|1196.17|1185.37|1195.52|1184.72|14
1648902840000|2022-04-02 12:34:00|1196.16|1185.36|1197.27|1186.47|1197.38|1186.58|1196.16|1185.36|22
1648902850000|2022-04-02 12:34:10|1197.01|1186.21|1196.18|1185.38|1197.01|1186.21|1195.89|1185.09|14
1648902860000|2022-04-02 12:34:20|1195.89|1185.09|1197.26|1186.46|1197.26|1186.46|1195.89|1185.09|17
1648902870000|2022-04-02 12:34:30|1197.37|1186.57|1198.94|1188.14|1198.94|1188.14|1197.37|1186.57|18
1648902880000|2022-04-02 12:34:40|1198.99|1188.19|1199.93|1189.13|1199.93|1189.13|1198.99|1188.19|25
1648902890000|2022-04-02 12:34:50|1200.37|1189.57|1201.6|1190.8|1201.6|1190.8|1199.91|1189.11|16
1648902900000|2022-04-02 12:35:00|1201.15|1190.35|1202.89|1192.09|1202.89|1192.09|1200.83|1190.03|18
1648902910000|2022-04-02 12:35:10|1202.78|1191.98|1202.22|1191.42|1202.92|1192.12|1202.2|1191.4|20
1648902920000|2022-04-02 12:35:20|1202.19|1191.39|1203.11|1192.31|1203.53|1192.73|1202.19|1191.39|15
1648902930000|2022-04-02 12:35:30|1202.98|1192.18|1203.52|1192.72|1203.8|1193|1202.98|1192.18|23
1648902940000|2022-04-02 12:35:40|1203.38|1192.58|1206.05|1195.25|1206.05|1195.25|1203.38|1192.58|22
1648902950000|2022-04-02 12:35:50|1206.38|1195.58|1205.7|1194.9|1206.95|1196.15|1205.42|1194.62|19
1648902960000|2022-04-02 12:36:00|1205.48|1194.68|1204.47|1193.67|1205.56|1194.76|1203.43|1192.63|28
1648902970000|2022-04-02 12:36:10|1204.6|1193.8|1206.05|1195.25|1206.05|1195.25|1204.31|1193.51|27
1648902980000|2022-04-02 12:36:20|1205.84|1195.04|1204.55|1193.75|1206.24|1195.44|1204.38|1193.58|25
1648902990000|2022-04-02 12:36:30|1204.42|1193.62|1204.44|1193.64|1205.15|1194.35|1204.42|1193.62|22
1648903000000|2022-04-02 12:36:40|1204.45|1193.65|1203.58|1192.78|1204.57|1193.77|1203.46|1192.66|21
1648903010000|2022-04-02 12:36:50|1203.46|1192.66|1203.55|1192.75|1204.52|1193.72|1203.08|1192.28|24
1648903020000|2022-04-02 12:37:00|1203.29|1192.49|1203.4|1192.6|1203.55|1192.75|1203.08|1192.28|17
1648903030000|2022-04-02 12:37:10|1203.54|1192.74|1203.55|1192.75|1203.55|1192.75|1203.08|1192.28|16
1648903040000|2022-04-02 12:37:20|1203.54|1192.74|1204.81|1194.01|1205.4|1194.6|1203.4|1192.6|22
1648903050000|2022-04-02 12:37:30|1204.8|1194|1205.1|1194.3|1205.11|1194.31|1204.8|1194|19
1648903060000|2022-04-02 12:37:40|1205.11|1194.31|1204.93|1194.13|1205.11|1194.31|1204.93|1194.13|19
1648903070000|2022-04-02 12:37:50|1204.74|1193.94|1205.34|1194.54|1205.82|1195.02|1204.74|1193.94|20
1648903080000|2022-04-02 12:38:00|1205.22|1194.42|1204.21|1193.41|1205.38|1194.58|1204.17|1193.37|18
1648903090000|2022-04-02 12:38:10|1204.23|1193.43|1203.73|1192.93|1204.23|1193.43|1203.36|1192.56|15
1648903100000|2022-04-02 12:38:20|1203.74|1192.94|1203.73|1192.93|1203.75|1192.95|1203.38|1192.58|9
1648903110000|2022-04-02 12:38:30|1203.75|1192.95|1203.75|1192.95|1203.76|1192.96|1203.75|1192.95|5
1648903120000|2022-04-02 12:38:40|1203.74|1192.94|1203.2|1192.4|1203.74|1192.94|1202.91|1192.11|6
1648903130000|2022-04-02 12:38:50|1203.37|1192.57|1202.12|1191.32|1203.68|1192.88|1202.12|1191.32|8
1648903140000|2022-04-02 12:39:00|1202.04|1191.24|1202.05|1191.25|1202.05|1191.25|1201.51|1190.71|13
1648903150000|2022-04-02 12:39:10|1202.04|1191.24|1200.45|1189.65|1202.05|1191.25|1200.1|1189.3|20
1648903160000|2022-04-02 12:39:20|1200.33|1189.53|1197.95|1187.15|1200.33|1189.53|1197.95|1187.15|18
1648903170000|2022-04-02 12:39:30|1198.11|1187.31|1199.19|1188.39|1199.19|1188.39|1197.95|1187.15|14
1648903180000|2022-04-02 12:39:40|1199.39|1188.59|1198.89|1188.09|1199.99|1189.19|1198.89|1188.09|7
1648903190000|2022-04-02 12:39:50|1198.91|1188.11|1197.49|1186.69|1198.91|1188.11|1197.49|1186.69|7
1648903200000|2022-04-02 12:40:00|1197.5|1186.7|1198.02|1187.22|1198.29|1187.49|1197.4|1186.6|19
1648903210000|2022-04-02 12:40:10|1198.05|1187.25|1199.38|1188.58|1199.38|1188.58|1198.05|1187.25|4
1648903220000|2022-04-02 12:40:20|1199.37|1188.57|1198.46|1187.66|1199.37|1188.57|1198.45|1187.65|11
1648903230000|2022-04-02 12:40:30|1198.62|1187.82|1198.47|1187.67|1198.76|1187.96|1198.46|1187.66|7
1648903240000|2022-04-02 12:40:40|1198.43|1187.63|1196.89|1186.09|1198.43|1187.63|1196.89|1186.09|11
1648903250000|2022-04-02 12:40:50|1196.69|1185.89|1195.87|1185.07|1196.69|1185.89|1195.87|1185.07|11
1648903260000|2022-04-02 12:41:00|1196.12|1185.32|1196.76|1185.96|1196.94|1186.14|1196.12|1185.32|10
1648903270000|2022-04-02 12:41:10|1196.77|1185.97|1195.9|1185.1|1196.77|1185.97|1195.9|1185.1|10
1648903280000|2022-04-02 12:41:20|1195.93|1185.13|1195.87|1185.07|1195.93|1185.13|1195.47|1184.67|11
1648903300000|2022-04-02 12:41:40|1196.09|1185.29|1199.56|1188.76|1200.36|1189.56|1196.09|1185.29|21
1648903310000|2022-04-02 12:41:50|1199.57|1188.77|1200.57|1189.77|1201.18|1190.38|1199.56|1188.76|19
1648903320000|2022-04-02 12:42:00|1200.45|1189.65|1200.1|1189.3|1200.52|1189.72|1199.74|1188.94|17
1648903330000|2022-04-02 12:42:10|1200.23|1189.43|1200.6|1189.8|1200.61|1189.81|1200.22|1189.42|14
1648903340000|2022-04-02 12:42:20|1200.57|1189.77|1201.38|1190.58|1201.38|1190.58|1200.56|1189.76|10
1648903350000|2022-04-02 12:42:30|1201.21|1190.41|1200.59|1189.79|1201.38|1190.58|1200.52|1189.72|18
1648903360000|2022-04-02 12:42:40|1200.52|1189.72|1200.52|1189.72|1200.52|1189.72|1200.52|1189.72|1
1648903370000|2022-04-02 12:42:50|1200.51|1189.71|1201.4|1190.6|1201.4|1190.6|1200.49|1189.69|6
1648903380000|2022-04-02 12:43:00|1201.29|1190.49|1200.48|1189.68|1201.29|1190.49|1200.36|1189.56|17
1648903390000|2022-04-02 12:43:10|1200.49|1189.69|1200.48|1189.68|1200.49|1189.69|1200.16|1189.36|15
1648903400000|2022-04-02 12:43:20|1200.49|1189.69|1200.16|1189.36|1200.49|1189.69|1200.16|1189.36|11
1648903410000|2022-04-02 12:43:30|1200.36|1189.56|1201.26|1190.46|1201.26|1190.46|1200.16|1189.36|17
1648903420000|2022-04-02 12:43:40|1201.27|1190.47|1201.4|1190.6|1201.41|1190.61|1201.26|1190.46|19
1648903430000|2022-04-02 12:43:50|1201.41|1190.61|1199.39|1188.59|1201.42|1190.62|1198.69|1187.89|13
1648903440000|2022-04-02 12:44:00|1199.56|1188.76|1199.5|1188.7|1200.43|1189.63|1199.41|1188.61|24
1648903450000|2022-04-02 12:44:10|1199.53|1188.73|1200.36|1189.56|1200.36|1189.56|1199.45|1188.65|23
1648903460000|2022-04-02 12:44:20|1200.32|1189.52|1200.47|1189.67|1200.48|1189.68|1200.32|1189.52|20
1648903470000|2022-04-02 12:44:30|1200.43|1189.63|1200.47|1189.67|1200.47|1189.67|1200.43|1189.63|18
1648903480000|2022-04-02 12:44:40|1200.43|1189.63|1200.34|1189.54|1200.47|1189.67|1200.11|1189.31|19
1648903490000|2022-04-02 12:44:50|1200.11|1189.31|1199.19|1188.39|1200.11|1189.31|1199.19|1188.39|15
1648903500000|2022-04-02 12:45:00|1199.4|1188.6|1198.31|1187.51|1199.56|1188.76|1198.31|1187.51|14
1648903510000|2022-04-02 12:45:10|1198.54|1187.74|1198.54|1187.74|1198.71|1187.91|1198.31|1187.51|7
1648903520000|2022-04-02 12:45:20|1198.31|1187.51|1197.55|1186.75|1198.71|1187.91|1197.38|1186.58|12
1648903530000|2022-04-02 12:45:30|1197.48|1186.68|1198.07|1187.27|1198.4|1187.6|1197.48|1186.68|20
1648903540000|2022-04-02 12:45:40|1198.14|1187.34|1198.11|1187.31|1198.51|1187.71|1197.57|1186.77|19
1648903550000|2022-04-02 12:45:50|1198.12|1187.32|1197.41|1186.61|1198.51|1187.71|1197.41|1186.61|21
1648903560000|2022-04-02 12:46:00|1197.4|1186.6|1197.53|1186.73|1197.53|1186.73|1197.19|1186.39|19
1648903570000|2022-04-02 12:46:10|1197.52|1186.72|1197.15|1186.35|1197.53|1186.73|1197.15|1186.35|15
1648903580000|2022-04-02 12:46:20|1197.14|1186.34|1195.91|1185.11|1197.15|1186.35|1195.91|1185.11|10
1648903590000|2022-04-02 12:46:30|1195.94|1185.14|1195.3|1184.5|1195.94|1185.14|1195.2|1184.4|11
1648903600000|2022-04-02 12:46:40|1195.2|1184.4|1194.73|1183.93|1195.2|1184.4|1194.73|1183.93|12
1648903610000|2022-04-02 12:46:50|1194.56|1183.76|1194.25|1183.45|1194.64|1183.84|1194.25|1183.45|8
1648903620000|2022-04-02 12:47:00|1194.24|1183.44|1192.92|1182.12|1194.24|1183.44|1192.92|1182.12|12
1648903630000|2022-04-02 12:47:10|1192.74|1181.94|1193.11|1182.31|1193.11|1182.31|1191.58|1180.78|14
1648903640000|2022-04-02 12:47:20|1193.12|1182.32|1194.28|1183.48|1194.28|1183.48|1193.11|1182.31|8
1648903650000|2022-04-02 12:47:30|1194.26|1183.46|1195.01|1184.21|1195.39|1184.59|1194.26|1183.46|23
1648903660000|2022-04-02 12:47:40|1195.02|1184.22|1195.58|1184.78|1196.14|1185.34|1194.95|1184.15|16
1648903670000|2022-04-02 12:47:50|1195.57|1184.77|1195.4|1184.6|1195.59|1184.79|1195.4|1184.6|5
1648903680000|2022-04-02 12:48:00|1195.24|1184.44|1194.13|1183.33|1195.3|1184.5|1194.13|1183.33|14
1648903690000|2022-04-02 12:48:10|1194.02|1183.22|1193.56|1182.76|1194.02|1183.22|1192.38|1181.58|13
1648903700000|2022-04-02 12:48:20|1193.57|1182.77|1194.15|1183.35|1194.15|1183.35|1193.57|1182.77|12
1648903710000|2022-04-02 12:48:30|1194.26|1183.46|1194.8|1184|1194.8|1184|1194.15|1183.35|6
1648903720000|2022-04-02 12:48:40|1194.81|1184.01|1194.81|1184.01|1194.81|1184.01|1194.81|1184.01|1
1648903730000|2022-04-02 12:48:50|1194.8|1184|1195.39|1184.59|1195.4|1184.6|1194.8|1184|9
1648903740000|2022-04-02 12:49:00|1195.4|1184.6|1195.75|1184.95|1195.75|1184.95|1195.25|1184.45|8
1648903750000|2022-04-02 12:49:10|1195.5|1184.7|1194.97|1184.17|1195.5|1184.7|1194.97|1184.17|9
1648903760000|2022-04-02 12:49:20|1195.21|1184.41|1194.58|1183.78|1195.21|1184.41|1194.58|1183.78|5
1648903770000|2022-04-02 12:49:30|1194.59|1183.79|1193.73|1182.93|1194.59|1183.79|1193.73|1182.93|5
1648903780000|2022-04-02 12:49:40|1193.74|1182.94|1195.43|1184.63|1196.09|1185.29|1193.73|1182.93|19
1648903790000|2022-04-02 12:49:50|1195.41|1184.61|1195.41|1184.61|1195.43|1184.63|1194.99|1184.19|13
1648903800000|2022-04-02 12:50:00|1195.42|1184.62|1195.43|1184.63|1195.43|1184.63|1195.32|1184.52|20
1648903810000|2022-04-02 12:50:10|1195.42|1184.62|1194.88|1184.08|1195.43|1184.63|1194.88|1184.08|8
1648903820000|2022-04-02 12:50:20|1195.18|1184.38|1195.61|1184.81|1195.61|1184.81|1195.18|1184.38|2
1648903840000|2022-04-02 12:50:40|1195.47|1184.67|1195.27|1184.47|1195.61|1184.81|1195.27|1184.47|5
1648903850000|2022-04-02 12:50:50|1195.29|1184.49|1194.87|1184.07|1195.29|1184.49|1194.87|1184.07|6
1648903860000|2022-04-02 12:51:00|1194.63|1183.83|1194.87|1184.07|1194.87|1184.07|1194.44|1183.64|4
1648903870000|2022-04-02 12:51:10|1194.63|1183.83|1194.44|1183.64|1194.63|1183.83|1194.44|1183.64|2
1648903880000|2022-04-02 12:51:20|1194.49|1183.69|1194.88|1184.08|1194.88|1184.08|1193.93|1183.13|8
1648903890000|2022-04-02 12:51:30|1195.27|1184.47|1195.21|1184.41|1195.59|1184.79|1195.21|1184.41|11
1648903900000|2022-04-02 12:51:40|1195.44|1184.64|1195.44|1184.64|1195.58|1184.78|1195.21|1184.41|4
1648903910000|2022-04-02 12:51:50|1195.58|1184.78|1195.58|1184.78|1195.59|1184.79|1194.88|1184.08|8
1648903920000|2022-04-02 12:52:00|1195.44|1184.64|1194.89|1184.09|1195.44|1184.64|1194.87|1184.07|5
1648903930000|2022-04-02 12:52:10|1194.69|1183.89|1194.69|1183.89|1194.89|1184.09|1194.51|1183.71|5
1648903940000|2022-04-02 12:52:20|1194.51|1183.71|1194.89|1184.09|1194.9|1184.1|1194.51|1183.71|7
1648903950000|2022-04-02 12:52:30|1194.69|1183.89|1194.89|1184.09|1194.89|1184.09|1194.51|1183.71|4
1648903960000|2022-04-02 12:52:40|1195.13|1184.33|1195.3|1184.5|1195.51|1184.71|1195.13|1184.33|4
1648903990000|2022-04-02 12:53:10|1195.2|1184.4|1194.89|1184.09|1195.2|1184.4|1194.89|1184.09|2
1648904000000|2022-04-02 12:53:20|1194.7|1183.9|1193.91|1183.11|1194.7|1183.9|1193.91|1183.11|7
1648904010000|2022-04-02 12:53:30|1193.79|1182.99|1193.4|1182.6|1193.79|1182.99|1193.2|1182.4|19
1648904020000|2022-04-02 12:53:40|1193.52|1182.72|1194.53|1183.73|1194.53|1183.73|1193.52|1182.72|23
1648904030000|2022-04-02 12:53:50|1194.48|1183.68|1194.26|1183.46|1194.53|1183.73|1194.13|1183.33|20
1648904040000|2022-04-02 12:54:00|1194.13|1183.33|1194.97|1184.17|1195.2|1184.4|1194.13|1183.33|20
1648904050000|2022-04-02 12:54:10|1194.96|1184.16|1195.37|1184.57|1195.38|1184.58|1194.96|1184.16|11
1648904060000|2022-04-02 12:54:20|1195.25|1184.45|1193.57|1182.77|1195.38|1184.58|1193.56|1182.76|19
1648904070000|2022-04-02 12:54:30|1193.56|1182.76|1193.72|1182.92|1194.07|1183.27|1193.38|1182.58|17
1648904080000|2022-04-02 12:54:40|1193.73|1182.93|1193.72|1182.92|1193.73|1182.93|1193.56|1182.76|8
1648904090000|2022-04-02 12:54:50|1194.05|1183.25|1194.05|1183.25|1194.05|1183.25|1194.05|1183.25|1
1648904100000|2022-04-02 12:55:00|1194.25|1183.45|1194.05|1183.25|1194.42|1183.62|1194.05|1183.25|3
1648904110000|2022-04-02 12:55:10|1194.06|1183.26|1194.38|1183.58|1194.38|1183.58|1194.05|1183.25|5
1648904120000|2022-04-02 12:55:20|1194.53|1183.73|1194.53|1183.73|1194.53|1183.73|1194.53|1183.73|1
1648904130000|2022-04-02 12:55:30|1194.54|1183.74|1194.52|1183.72|1194.54|1183.74|1194.39|1183.59|13
1648904140000|2022-04-02 12:55:40|1194.51|1183.71|1194.52|1183.72|1194.55|1183.75|1194.39|1183.59|18
1648904150000|2022-04-02 12:55:50|1194.51|1183.71|1194.39|1183.59|1194.52|1183.72|1194.39|1183.59|19
1648904160000|2022-04-02 12:56:00|1194.51|1183.71|1194.16|1183.36|1194.52|1183.72|1194.16|1183.36|5
1648904170000|2022-04-02 12:56:10|1194.13|1183.33|1194.54|1183.74|1194.54|1183.74|1193.8|1183|5
1648904180000|2022-04-02 12:56:20|1194.42|1183.62|1193.8|1183|1194.42|1183.62|1193.58|1182.78|8
1648904190000|2022-04-02 12:56:30|1193.58|1182.78|1191.92|1181.12|1193.8|1183|1191.76|1180.96|13
1648904200000|2022-04-02 12:56:40|1191.9|1181.1|1192.73|1181.93|1192.73|1181.93|1191.9|1181.1|6
1648904210000|2022-04-02 12:56:50|1192.74|1181.94|1193.12|1182.32|1193.19|1182.39|1192.74|1181.94|7
1648904220000|2022-04-02 12:57:00|1193.36|1182.56|1192.74|1181.94|1194.31|1183.51|1192.74|1181.94|20
1648904230000|2022-04-02 12:57:10|1192.88|1182.08|1192.89|1182.09|1192.89|1182.09|1192.52|1181.72|6
1648904240000|2022-04-02 12:57:20|1192.7|1181.9|1193.52|1182.72|1193.74|1182.94|1192.7|1181.9|12
1648904250000|2022-04-02 12:57:30|1193.3|1182.5|1193.19|1182.39|1193.52|1182.72|1192.9|1182.1|13
1648904260000|2022-04-02 12:57:40|1193.05|1182.25|1193.17|1182.37|1193.19|1182.39|1192.7|1181.9|7
1648904270000|2022-04-02 12:57:50|1193.39|1182.59|1193.17|1182.37|1193.59|1182.79|1193.17|1182.37|4
1648904280000|2022-04-02 12:58:00|1193.03|1182.23|1192.41|1181.61|1193.03|1182.23|1192.41|1181.61|6
1648904290000|2022-04-02 12:58:10|1192.65|1181.85|1192.41|1181.61|1192.65|1181.85|1192.41|1181.61|4
1648904300000|2022-04-02 12:58:20|1192.65|1181.85|1192.84|1182.04|1192.84|1182.04|1192.65|1181.85|2
1648904310000|2022-04-02 12:58:30|1192.65|1181.85|1192.41|1181.61|1192.65|1181.85|1192.41|1181.61|2
1648904320000|2022-04-02 12:58:40|1192.27|1181.47|1191.9|1181.1|1192.27|1181.47|1191.9|1181.1|3
1648904350000|2022-04-02 12:59:10|1192.06|1181.26|1192.57|1181.77|1192.75|1181.95|1192.06|1181.26|6
1648904360000|2022-04-02 12:59:20|1192.74|1181.94|1193.57|1182.77|1193.57|1182.77|1192.74|1181.94|13
1648904370000|2022-04-02 12:59:30|1193.16|1182.36|1193.55|1182.75|1193.55|1182.75|1193.16|1182.36|6
1648904380000|2022-04-02 12:59:40|1193.38|1182.58|1193.16|1182.36|1193.38|1182.58|1193.16|1182.36|2
1648904390000|2022-04-02 12:59:50|1193.21|1182.41|1193.05|1182.25|1193.21|1182.41|1192.57|1181.77|12
1648904400000|2022-04-02 13:00:00|1193.04|1182.24|1192.26|1181.46|1193.04|1182.24|1192.26|1181.46|8
1648904410000|2022-04-02 13:00:10|1192.09|1181.29|1192.73|1181.93|1192.73|1181.93|1191.54|1180.74|8
1648904420000|2022-04-02 13:00:20|1193.02|1182.22|1191.35|1180.55|1193.02|1182.22|1190.78|1179.98|24
1648904430000|2022-04-02 13:00:30|1191.36|1180.56|1191.12|1180.32|1191.52|1180.72|1191.12|1180.32|6
1648904440000|2022-04-02 13:00:40|1191.35|1180.55|1191.94|1181.14|1191.94|1181.14|1191.12|1180.32|8
1648904450000|2022-04-02 13:00:50|1192.15|1181.35|1192.89|1182.09|1192.89|1182.09|1192.15|1181.35|6
1648904460000|2022-04-02 13:01:00|1192.88|1182.08|1193.39|1182.59|1193.39|1182.59|1192.88|1182.08|10
1648904470000|2022-04-02 13:01:10|1193.59|1182.79|1193.95|1183.15|1194.19|1183.39|1193.59|1182.79|4
1648904480000|2022-04-02 13:01:20|1193.96|1183.16|1193.92|1183.12|1194.05|1183.25|1193.83|1183.03|9
1648904490000|2022-04-02 13:01:30|1193.71|1182.91|1193.13|1182.33|1193.71|1182.91|1193.13|1182.33|3
1648904500000|2022-04-02 13:01:40|1193.12|1182.32|1193.13|1182.33|1193.18|1182.38|1193.12|1182.32|12
1648904510000|2022-04-02 13:01:50|1193.18|1182.38|1192.13|1181.33|1193.18|1182.38|1192.12|1181.32|17
1648904520000|2022-04-02 13:02:00|1192.34|1181.54|1192.32|1181.52|1192.44|1181.64|1192.13|1181.33|5
1648904530000|2022-04-02 13:02:10|1192.16|1181.36|1191.25|1180.45|1192.23|1181.43|1191.25|1180.45|14
1648904540000|2022-04-02 13:02:20|1191.26|1180.46|1191.85|1181.05|1191.85|1181.05|1191.25|1180.45|12
1648904550000|2022-04-02 13:02:30|1192.05|1181.25|1191.43|1180.63|1192.6|1181.8|1191.43|1180.63|11
1648904560000|2022-04-02 13:02:40|1191.63|1180.83|1191.37|1180.57|1191.87|1181.07|1191.37|1180.57|11
1648904570000|2022-04-02 13:02:50|1191.6|1180.8|1191.37|1180.57|1191.83|1181.03|1191.37|1180.57|4
1648904580000|2022-04-02 13:03:00|1191.48|1180.68|1191.36|1180.56|1191.48|1180.68|1191.36|1180.56|2
1648904590000|2022-04-02 13:03:10|1191.48|1180.68|1190.27|1179.47|1191.48|1180.68|1190.27|1179.47|5
1648904600000|2022-04-02 13:03:20|1190.35|1179.55|1189.66|1178.86|1190.35|1179.55|1189.66|1178.86|11
1648904610000|2022-04-02 13:03:30|1189.45|1178.65|1189.84|1179.04|1189.84|1179.04|1189.4|1178.6|5
1648904620000|2022-04-02 13:03:40|1189.63|1178.83|1189.4|1178.6|1189.63|1178.83|1189.4|1178.6|2
1648904640000|2022-04-02 13:04:00|1189.16|1178.36|1188.21|1177.41|1189.16|1178.36|1187.9|1177.1|12
1648904650000|2022-04-02 13:04:10|1188.35|1177.55|1187.55|1176.75|1188.35|1177.55|1187.32|1176.52|5
1648904660000|2022-04-02 13:04:20|1187.71|1176.91|1186.36|1175.56|1187.71|1176.91|1186.36|1175.56|16
1648904670000|2022-04-02 13:04:30|1186.57|1175.77|1186.04|1175.24|1186.57|1175.77|1185.73|1174.93|9
1648904680000|2022-04-02 13:04:40|1186.05|1175.25|1185.87|1175.07|1186.05|1175.25|1185.87|1175.07|3
1648904690000|2022-04-02 13:04:50|1185.71|1174.91|1185.71|1174.91|1185.71|1174.91|1185.33|1174.53|12
1648904700000|2022-04-02 13:05:00|1185.73|1174.93|1185.35|1174.55|1186.04|1175.24|1185.35|1174.55|8
1648904710000|2022-04-02 13:05:10|1185.56|1174.76|1186.04|1175.24|1186.04|1175.24|1185.56|1174.76|4
1648904720000|2022-04-02 13:05:20|1185.73|1174.93|1185.73|1174.93|1185.73|1174.93|1185.73|1174.93|1
1648904730000|2022-04-02 13:05:30|1186.04|1175.24|1187.14|1176.34|1187.3|1176.5|1186.04|1175.24|10
1648904740000|2022-04-02 13:05:40|1186.92|1176.12|1187.3|1176.5|1187.3|1176.5|1186.92|1176.12|7
1648904750000|2022-04-02 13:05:50|1187.41|1176.61|1188.38|1177.58|1188.38|1177.58|1187.41|1176.61|5
1648904760000|2022-04-02 13:06:00|1188.36|1177.56|1188.4|1177.6|1188.4|1177.6|1188.36|1177.56|3
1648904780000|2022-04-02 13:06:20|1188.41|1177.61|1188.4|1177.6|1188.41|1177.61|1188.4|1177.6|4
1648904790000|2022-04-02 13:06:30|1188.41|1177.61|1188.04|1177.24|1188.41|1177.61|1188.04|1177.24|8
1648904800000|2022-04-02 13:06:40|1188|1177.2|1187.28|1176.48|1188|1177.2|1187.28|1176.48|8
1648904810000|2022-04-02 13:06:50|1187.22|1176.42|1186.45|1175.65|1187.22|1176.42|1186.45|1175.65|6
1648904820000|2022-04-02 13:07:00|1186.47|1175.67|1186.41|1175.61|1186.47|1175.67|1186.41|1175.61|4
1648904830000|2022-04-02 13:07:10|1186.63|1175.83|1186.86|1176.06|1187.48|1176.68|1186.63|1175.83|9
1648904840000|2022-04-02 13:07:20|1186.98|1176.18|1187.25|1176.45|1187.63|1176.83|1186.98|1176.18|10
1648904850000|2022-04-02 13:07:30|1187.46|1176.66|1189.36|1178.56|1189.36|1178.56|1187.46|1176.66|20
1648904860000|2022-04-02 13:07:40|1189.35|1178.55|1188.97|1178.17|1189.36|1178.56|1188.97|1178.17|9
1648904870000|2022-04-02 13:07:50|1189.2|1178.4|1189.2|1178.4|1189.36|1178.56|1189.2|1178.4|7
1648904880000|2022-04-02 13:08:00|1188.97|1178.17|1189.2|1178.4|1189.36|1178.56|1188.97|1178.17|15
1648904890000|2022-04-02 13:08:10|1189.21|1178.41|1189.91|1179.11|1189.93|1179.13|1188.97|1178.17|17
1648904900000|2022-04-02 13:08:20|1189.9|1179.1|1189.12|1178.32|1190.09|1179.29|1189.12|1178.32|14
1648904910000|2022-04-02 13:08:30|1189.11|1178.31|1188.19|1177.39|1189.12|1178.32|1188.19|1177.39|16
1648904920000|2022-04-02 13:08:40|1188.41|1177.61|1187.45|1176.65|1188.41|1177.61|1187.45|1176.65|8
1648904930000|2022-04-02 13:08:50|1187.62|1176.82|1189.43|1178.63|1189.43|1178.63|1187.62|1176.82|13
1648904940000|2022-04-02 13:09:00|1189.46|1178.66|1189.34|1178.54|1189.46|1178.66|1189.09|1178.29|19
1648904950000|2022-04-02 13:09:10|1189.33|1178.53|1189.43|1178.63|1189.46|1178.66|1189.09|1178.29|23
1648904960000|2022-04-02 13:09:20|1189.46|1178.66|1189.1|1178.3|1189.77|1178.97|1189.1|1178.3|15
1648904970000|2022-04-02 13:09:30|1189.09|1178.29|1189.1|1178.3|1189.33|1178.53|1189.09|1178.29|12
1648904980000|2022-04-02 13:09:40|1188.75|1177.95|1189.11|1178.31|1189.16|1178.36|1188.31|1177.51|7
1648904990000|2022-04-02 13:09:50|1189.34|1178.54|1189.43|1178.63|1189.43|1178.63|1189.34|1178.54|2
1648905000000|2022-04-02 13:10:00|1189.34|1178.54|1189.1|1178.3|1189.34|1178.54|1189.1|1178.3|2
1648905020000|2022-04-02 13:10:20|1189.34|1178.54|1189.43|1178.63|1189.43|1178.63|1189.1|1178.3|4
1648905030000|2022-04-02 13:10:30|1189.34|1178.54|1189.89|1179.09|1189.89|1179.09|1189.34|1178.54|4
1648905040000|2022-04-02 13:10:40|1189.46|1178.66|1190.02|1179.22|1190.02|1179.22|1189.46|1178.66|8
1648905060000|2022-04-02 13:11:00|1190.33|1179.53|1190.93|1180.13|1190.94|1180.14|1190.23|1179.43|8
1648905070000|2022-04-02 13:11:10|1190.72|1179.92|1190.16|1179.36|1190.72|1179.92|1190.16|1179.36|10
1648905080000|2022-04-02 13:11:20|1190.23|1179.43|1190.11|1179.31|1190.23|1179.43|1190.11|1179.31|4
1648905120000|2022-04-02 13:12:00|1190.35|1179.55|1190.56|1179.76|1190.56|1179.76|1190.11|1179.31|4
1648905130000|2022-04-02 13:12:10|1190.78|1179.98|1190.81|1180.01|1190.81|1180.01|1190.78|1179.98|2
1648905140000|2022-04-02 13:12:20|1190.89|1180.09|1191.23|1180.43|1191.23|1180.43|1190.89|1180.09|3
1648905150000|2022-04-02 13:12:30|1191.46|1180.66|1191.23|1180.43|1191.66|1180.86|1191.23|1180.43|6
1648905170000|2022-04-02 13:12:50|1191.46|1180.66|1191.46|1180.66|1191.46|1180.66|1191.23|1180.43|5
1648905180000|2022-04-02 13:13:00|1191.23|1180.43|1191.66|1180.86|1191.66|1180.86|1191.23|1180.43|3
1648905190000|2022-04-02 13:13:10|1191.9|1181.1|1191.46|1180.66|1191.91|1181.11|1191.46|1180.66|7
1648905200000|2022-04-02 13:13:20|1191.66|1180.86|1191.67|1180.87|1191.67|1180.87|1191.66|1180.86|4
1648905210000|2022-04-02 13:13:30|1191.66|1180.86|1191.72|1180.92|1191.73|1180.93|1191.23|1180.43|14
1648905220000|2022-04-02 13:13:40|1191.73|1180.93|1192.01|1181.21|1192.01|1181.21|1191.72|1180.92|19
1648905230000|2022-04-02 13:13:50|1192|1181.2|1192.1|1181.3|1192.1|1181.3|1192|1181.2|11
1648905240000|2022-04-02 13:14:00|1192.27|1181.47|1192.39|1181.59|1192.39|1181.59|1192.27|1181.47|2
1648905250000|2022-04-02 13:14:10|1192.27|1181.47|1192.39|1181.59|1192.39|1181.59|1192.1|1181.3|4
1648905260000|2022-04-02 13:14:20|1192.4|1181.6|1192.4|1181.6|1192.4|1181.6|1192.4|1181.6|1
1648905270000|2022-04-02 13:14:30|1192.56|1181.76|1192.96|1182.16|1192.96|1182.16|1192.56|1181.76|2
1648905280000|2022-04-02 13:14:40|1193.18|1182.38|1193.31|1182.51|1193.31|1182.51|1193.18|1182.38|2
1648905290000|2022-04-02 13:14:50|1193.18|1182.38|1193.11|1182.31|1193.42|1182.62|1192.96|1182.16|12
1648905300000|2022-04-02 13:15:00|1193.12|1182.32|1193.79|1182.99|1193.79|1182.99|1193.11|1182.31|10
1648905310000|2022-04-02 13:15:10|1193.78|1182.98|1193.8|1183|1193.8|1183|1193.42|1182.62|10
1648905320000|2022-04-02 13:15:20|1194.07|1183.27|1194.07|1183.27|1194.07|1183.27|1194.07|1183.27|1
1648905330000|2022-04-02 13:15:30|1193.8|1183|1193.8|1183|1193.8|1183|1193.8|1183|1
1648905340000|2022-04-02 13:15:40|1194.07|1183.27|1194.43|1183.63|1194.43|1183.63|1194.07|1183.27|3
1648905350000|2022-04-02 13:15:50|1194.3|1183.5|1194.3|1183.5|1194.43|1183.63|1194.07|1183.27|9
1648905360000|2022-04-02 13:16:00|1194.43|1183.63|1194.07|1183.27|1194.43|1183.63|1194.07|1183.27|5
1648905370000|2022-04-02 13:16:10|1194.3|1183.5|1194.07|1183.27|1194.3|1183.5|1194.07|1183.27|2
1648905390000|2022-04-02 13:16:30|1194.3|1183.5|1195.2|1184.4|1195.2|1184.4|1194.3|1183.5|8
1648905400000|2022-04-02 13:16:40|1195.06|1184.26|1195.2|1184.4|1195.2|1184.4|1194.94|1184.14|6
1648905420000|2022-04-02 13:17:00|1195.06|1184.26|1195.2|1184.4|1195.2|1184.4|1194.85|1184.05|5
1648905430000|2022-04-02 13:17:10|1195.06|1184.26|1195.2|1184.4|1195.2|1184.4|1195.06|1184.26|4
1648905440000|2022-04-02 13:17:20|1195.61|1184.81|1195.61|1184.81|1195.61|1184.81|1195.61|1184.81|1
1648905460000|2022-04-02 13:17:40|1195.21|1184.41|1195.21|1184.41|1195.21|1184.41|1195.21|1184.41|1
1648905480000|2022-04-02 13:18:00|1195.29|1184.49|1195.94|1185.14|1195.94|1185.14|1195.02|1184.22|12
1648905490000|2022-04-02 13:18:10|1196.09|1185.29|1196.59|1185.79|1196.59|1185.79|1196.09|1185.29|17
1648905500000|2022-04-02 13:18:20|1196.58|1185.78|1196.12|1185.32|1196.59|1185.79|1196.03|1185.23|19
1648905510000|2022-04-02 13:18:30|1196.16|1185.36|1196.12|1185.32|1196.16|1185.36|1196.12|1185.32|18
1648905520000|2022-04-02 13:18:40|1196.2|1185.4|1196.7|1185.9|1196.7|1185.9|1196.2|1185.4|10
1648905530000|2022-04-02 13:18:50|1196.31|1185.51|1196.31|1185.51|1196.31|1185.51|1196.31|1185.51|1
1648905540000|2022-04-02 13:19:00|1196.15|1185.35|1195.95|1185.15|1196.15|1185.35|1195.19|1184.39|9
1648905550000|2022-04-02 13:19:10|1195.96|1185.16|1195.96|1185.16|1196.24|1185.44|1195.95|1185.15|11
1648905560000|2022-04-02 13:19:20|1196.07|1185.27|1196.64|1185.84|1196.65|1185.85|1196.07|1185.27|12
1648905570000|2022-04-02 13:19:30|1196.65|1185.85|1196.64|1185.84|1196.65|1185.85|1196.64|1185.84|18
1648905580000|2022-04-02 13:19:40|1196.65|1185.85|1196.92|1186.12|1196.92|1186.12|1196.64|1185.84|16
1648905590000|2022-04-02 13:19:50|1196.77|1185.97|1196.92|1186.12|1196.92|1186.12|1196.64|1185.84|12
1648905600000|2022-04-02 13:20:00|1196.77|1185.97|1196.69|1185.89|1196.92|1186.12|1196.69|1185.89|8
1648905610000|2022-04-02 13:20:10|1196.82|1186.02|1196.69|1185.89|1196.82|1186.02|1196.69|1185.89|16
1648905620000|2022-04-02 13:20:20|1196.7|1185.9|1196.28|1185.48|1196.7|1185.9|1196.02|1185.22|18
1648905630000|2022-04-02 13:20:30|1196.14|1185.34|1196.94|1186.14|1196.94|1186.14|1196.14|1185.34|9
1648905640000|2022-04-02 13:20:40|1196.82|1186.02|1196.7|1185.9|1196.94|1186.14|1196.7|1185.9|13
1648905650000|2022-04-02 13:20:50|1196.3|1185.5|1196.7|1185.9|1196.7|1185.9|1196.28|1185.48|5
1648905660000|2022-04-02 13:21:00|1196.82|1186.02|1196.7|1185.9|1196.82|1186.02|1196.7|1185.9|2
1648905670000|2022-04-02 13:21:10|1196.94|1186.14|1196.73|1185.93|1196.94|1186.14|1196.7|1185.9|12
1648905680000|2022-04-02 13:21:20|1196.86|1186.06|1197.74|1186.94|1197.74|1186.94|1196.86|1186.06|5
1648905690000|2022-04-02 13:21:30|1197.73|1186.93|1197.78|1186.98|1197.78|1186.98|1197.73|1186.93|20
1648905700000|2022-04-02 13:21:40|1197.79|1186.99|1198.07|1187.27|1198.08|1187.28|1197.79|1186.99|13
1648905710000|2022-04-02 13:21:50|1198.08|1187.28|1198.23|1187.43|1198.62|1187.82|1198.06|1187.26|18
1648905720000|2022-04-02 13:22:00|1198.24|1187.44|1198.65|1187.85|1198.8|1188|1198.23|1187.43|13
1648905730000|2022-04-02 13:22:10|1198.66|1187.86|1198.65|1187.85|1198.66|1187.86|1198.65|1187.85|16
1648905740000|2022-04-02 13:22:20|1198.66|1187.86|1199.38|1188.58|1200.37|1189.57|1198.65|1187.85|20
1648905750000|2022-04-02 13:22:30|1199.4|1188.6|1198.56|1187.76|1199.57|1188.77|1198.34|1187.54|18
1648905760000|2022-04-02 13:22:40|1198.34|1187.54|1198.59|1187.79|1199.55|1188.75|1198.34|1187.54|17
1648905770000|2022-04-02 13:22:50|1198.56|1187.76|1199.67|1188.87|1199.67|1188.87|1198.56|1187.76|11
1648905780000|2022-04-02 13:23:00|1199.47|1188.67|1199.67|1188.87|1199.67|1188.87|1199.24|1188.44|4
1648905790000|2022-04-02 13:23:10|1199.71|1188.91|1200.04|1189.24|1200.04|1189.24|1199.71|1188.91|2
1648905800000|2022-04-02 13:23:20|1200.28|1189.48|1199.67|1188.87|1200.38|1189.58|1199.26|1188.46|8
1648905810000|2022-04-02 13:23:30|1199.48|1188.68|1199.64|1188.84|1199.64|1188.84|1198.9|1188.1|7
1648905840000|2022-04-02 13:24:00|1199.82|1189.02|1199.35|1188.55|1199.82|1189.02|1199.35|1188.55|5
1648905850000|2022-04-02 13:24:10|1198.9|1188.1|1198.89|1188.09|1198.9|1188.1|1198.45|1187.65|10
1648905860000|2022-04-02 13:24:20|1198.71|1187.91|1198.89|1188.09|1198.89|1188.09|1198.71|1187.91|2
1648905870000|2022-04-02 13:24:30|1199.16|1188.36|1199.26|1188.46|1199.7|1188.9|1199.16|1188.36|9
1648905880000|2022-04-02 13:24:40|1199.49|1188.69|1199.7|1188.9|1199.7|1188.9|1199.49|1188.69|2
1648905890000|2022-04-02 13:24:50|1199.86|1189.06|1199.92|1189.12|1200.15|1189.35|1199.7|1188.9|10
1648905900000|2022-04-02 13:25:00|1199.8|1189|1199.23|1188.43|1199.8|1189|1198.9|1188.1|9
1648905910000|2022-04-02 13:25:10|1198.9|1188.1|1198.89|1188.09|1198.91|1188.11|1198.89|1188.09|3
1648905920000|2022-04-02 13:25:20|1199.19|1188.39|1199.19|1188.39|1199.63|1188.83|1199.19|1188.39|5
1648905930000|2022-04-02 13:25:30|1199.42|1188.62|1199.7|1188.9|1199.7|1188.9|1199.19|1188.39|7
1648905940000|2022-04-02 13:25:40|1199.49|1188.69|1199.7|1188.9|1199.7|1188.9|1199.26|1188.46|6
1648905960000|2022-04-02 13:26:00|1199.49|1188.69|1199.7|1188.9|1199.7|1188.9|1199.49|1188.69|2
1648905970000|2022-04-02 13:26:10|1198.89|1188.09|1197.43|1186.63|1198.89|1188.09|1197.43|1186.63|6
1648905980000|2022-04-02 13:26:20|1197.45|1186.65|1197.4|1186.6|1198.15|1187.35|1197.4|1186.6|17
1648905990000|2022-04-02 13:26:30|1197.41|1186.61|1198.28|1187.48|1198.29|1187.49|1197.4|1186.6|26
1648906000000|2022-04-02 13:26:40|1198.29|1187.49|1198.28|1187.48|1198.29|1187.49|1198.16|1187.36|9
1648906010000|2022-04-02 13:26:50|1198.16|1187.36|1197.9|1187.1|1198.16|1187.36|1197.56|1186.76|16
1648906020000|2022-04-02 13:27:00|1197.85|1187.05|1196.74|1185.94|1198.01|1187.21|1196.57|1185.77|19
1648906030000|2022-04-02 13:27:10|1196.46|1185.66|1196.4|1185.6|1197.07|1186.27|1196.4|1185.6|20
1648906040000|2022-04-02 13:27:20|1196.57|1185.77|1196.4|1185.6|1196.89|1186.09|1196.4|1185.6|15
1648906050000|2022-04-02 13:27:30|1196.22|1185.42|1196.17|1185.37|1196.28|1185.48|1196.17|1185.37|3
1648906060000|2022-04-02 13:27:40|1196.01|1185.21|1195.03|1184.23|1196.01|1185.21|1194.4|1183.6|21
1648906070000|2022-04-02 13:27:50|1195.04|1184.24|1194.21|1183.41|1195.04|1184.24|1194.21|1183.41|13
1648906080000|2022-04-02 13:28:00|1194.31|1183.51|1194.2|1183.4|1194.31|1183.51|1194.2|1183.4|8
1648906090000|2022-04-02 13:28:10|1194.21|1183.41|1194.14|1183.34|1194.21|1183.41|1193.77|1182.97|15
1648906100000|2022-04-02 13:28:20|1194.15|1183.35|1194.1|1183.3|1194.17|1183.37|1194.1|1183.3|19
1648906110000|2022-04-02 13:28:30|1194.11|1183.31|1193.37|1182.57|1194.11|1183.31|1193.37|1182.57|10
1648906120000|2022-04-02 13:28:40|1193.5|1182.7|1194.16|1183.36|1194.37|1183.57|1193.36|1182.56|8
1648906130000|2022-04-02 13:28:50|1194.17|1183.37|1194.16|1183.36|1194.17|1183.37|1194.16|1183.36|2
1648906140000|2022-04-02 13:29:00|1194.17|1183.37|1193.37|1182.57|1194.17|1183.37|1193.34|1182.54|7
1648906150000|2022-04-02 13:29:10|1193.29|1182.49|1193.29|1182.49|1193.29|1182.49|1193.29|1182.49|1
1648906160000|2022-04-02 13:29:20|1193.37|1182.57|1192.9|1182.1|1193.37|1182.57|1192.9|1182.1|2
1648906170000|2022-04-02 13:29:30|1192.72|1181.92|1192.45|1181.65|1192.73|1181.93|1192.36|1181.56|7
1648906180000|2022-04-02 13:29:40|1192.25|1181.45|1192.58|1181.78|1192.58|1181.78|1192.25|1181.45|5
1648906190000|2022-04-02 13:29:50|1192.57|1181.77|1192.58|1181.78|1192.58|1181.78|1192.25|1181.45|13
1648906200000|2022-04-02 13:30:00|1192.57|1181.77|1192.25|1181.45|1192.58|1181.78|1192.25|1181.45|12
1648906210000|2022-04-02 13:30:10|1192.45|1181.65|1192.25|1181.45|1192.58|1181.78|1192.25|1181.45|4
1648906220000|2022-04-02 13:30:20|1192.45|1181.65|1192.58|1181.78|1192.58|1181.78|1192.45|1181.65|12
1648906230000|2022-04-02 13:30:30|1192.57|1181.77|1192.16|1181.36|1192.58|1181.78|1192.16|1181.36|14
1648906240000|2022-04-02 13:30:40|1192.19|1181.39|1192.92|1182.12|1192.92|1182.12|1192.19|1181.39|19
1648906250000|2022-04-02 13:30:50|1192.93|1182.13|1192.92|1182.12|1192.93|1182.13|1192.92|1182.12|18
1648906260000|2022-04-02 13:31:00|1192.93|1182.13|1192.18|1181.38|1192.93|1182.13|1192.18|1181.38|14
1648906280000|2022-04-02 13:31:20|1192.49|1181.69|1192.84|1182.04|1192.84|1182.04|1192.49|1181.69|3
1648906290000|2022-04-02 13:31:30|1192.85|1182.05|1192.84|1182.04|1192.85|1182.05|1192.84|1182.04|10
1648906300000|2022-04-02 13:31:40|1192.85|1182.05|1192.92|1182.12|1192.92|1182.12|1192.84|1182.04|14
1648906310000|2022-04-02 13:31:50|1192.91|1182.11|1192.92|1182.12|1193.25|1182.45|1192.91|1182.11|21
1648906320000|2022-04-02 13:32:00|1193.13|1182.33|1192.19|1181.39|1193.13|1182.33|1192.19|1181.39|19
1648906330000|2022-04-02 13:32:10|1192.2|1181.4|1192.16|1181.36|1192.2|1181.4|1192.16|1181.36|20
1648906340000|2022-04-02 13:32:20|1192.17|1181.37|1192.25|1181.45|1192.26|1181.46|1192.14|1181.34|20
1648906350000|2022-04-02 13:32:30|1192.26|1181.46|1191.52|1180.72|1192.26|1181.46|1191.52|1180.72|9
1648906360000|2022-04-02 13:32:40|1191.73|1180.93|1192.14|1181.34|1192.15|1181.35|1191.73|1180.93|5
1648906370000|2022-04-02 13:32:50|1192.15|1181.35|1192.14|1181.34|1192.15|1181.35|1192.14|1181.34|2
1648906380000|2022-04-02 13:33:00|1192.15|1181.35|1192.14|1181.34|1192.15|1181.35|1192.14|1181.34|4
1648906390000|2022-04-02 13:33:10|1192.15|1181.35|1192.14|1181.34|1192.15|1181.35|1192.14|1181.34|6
1648906400000|2022-04-02 13:33:20|1192.06|1181.26|1191.31|1180.51|1192.06|1181.26|1191.31|1180.51|7
1648906410000|2022-04-02 13:33:30|1191.27|1180.47|1191.27|1180.47|1191.27|1180.47|1191.27|1180.47|1
1648906420000|2022-04-02 13:33:40|1191.28|1180.48|1192.03|1181.23|1192.03|1181.23|1191.27|1180.47|16
1648906430000|2022-04-02 13:33:50|1192.09|1181.29|1192.09|1181.29|1192.42|1181.62|1192.08|1181.28|10
1648906440000|2022-04-02 13:34:00|1192.08|1181.28|1191.72|1180.92|1192.11|1181.31|1191.72|1180.92|13
1648906450000|2022-04-02 13:34:10|1191.71|1180.91|1191.35|1180.55|1191.73|1180.93|1191.35|1180.55|8
1648906460000|2022-04-02 13:34:20|1191.51|1180.71|1191.72|1180.92|1191.73|1180.93|1191.51|1180.71|14
1648906470000|2022-04-02 13:34:30|1191.73|1180.93|1192.09|1181.29|1192.09|1181.29|1191.72|1180.92|13
1648906480000|2022-04-02 13:34:40|1192.08|1181.28|1192.09|1181.29|1192.09|1181.29|1192.08|1181.28|16
1648906490000|2022-04-02 13:34:50|1192.08|1181.28|1192.09|1181.29|1192.09|1181.29|1192.08|1181.28|16
1648906500000|2022-04-02 13:35:00|1192.08|1181.28|1192.09|1181.29|1192.42|1181.62|1192.08|1181.28|6
1648906510000|2022-04-02 13:35:10|1192.08|1181.28|1192.09|1181.29|1192.09|1181.29|1192.08|1181.28|14
1648906520000|2022-04-02 13:35:20|1192.08|1181.28|1192.42|1181.62|1192.42|1181.62|1192.08|1181.28|12
1648906530000|2022-04-02 13:35:30|1192.49|1181.69|1193.24|1182.44|1193.24|1182.44|1192.49|1181.69|6
1648906550000|2022-04-02 13:35:50|1193.26|1182.46|1193.93|1183.13|1193.96|1183.16|1193.26|1182.46|18
1648906560000|2022-04-02 13:36:00|1193.87|1183.07|1193.49|1182.69|1193.88|1183.08|1193.45|1182.65|14
1648906570000|2022-04-02 13:36:10|1193.5|1182.7|1193.35|1182.55|1193.5|1182.7|1193.12|1182.32|10
1648906580000|2022-04-02 13:36:20|1193.12|1182.32|1193.12|1182.32|1193.13|1182.33|1193.12|1182.32|3
1648906590000|2022-04-02 13:36:30|1193.05|1182.25|1192.78|1181.98|1193.05|1182.25|1192.54|1181.74|6
1648906600000|2022-04-02 13:36:40|1192.54|1181.74|1192.24|1181.44|1192.54|1181.74|1192.1|1181.3|5
1648906610000|2022-04-02 13:36:50|1191.9|1181.1|1192.24|1181.44|1192.24|1181.44|1191.71|1180.91|4
1648906620000|2022-04-02 13:37:00|1192.49|1181.69|1191.9|1181.1|1192.49|1181.69|1191.9|1181.1|3
1648906640000|2022-04-02 13:37:20|1192.24|1181.44|1192.24|1181.44|1192.24|1181.44|1192.24|1181.44|1
1648906660000|2022-04-02 13:37:40|1192.34|1181.54|1191.74|1180.94|1192.34|1181.54|1191.74|1180.94|4
1648906670000|2022-04-02 13:37:50|1191.57|1180.77|1191.57|1180.77|1191.74|1180.94|1191.4|1180.6|9
1648906680000|2022-04-02 13:38:00|1191.4|1180.6|1191.18|1180.38|1191.4|1180.6|1191.18|1180.38|3
1648906690000|2022-04-02 13:38:10|1191.24|1180.44|1190.41|1179.61|1191.24|1180.44|1190.41|1179.61|6
1648906700000|2022-04-02 13:38:20|1190.44|1179.64|1189.88|1179.08|1190.44|1179.64|1189.48|1178.68|11
1648906710000|2022-04-02 13:38:30|1189.9|1179.1|1189.88|1179.08|1189.9|1179.1|1189.88|1179.08|4
1648906720000|2022-04-02 13:38:40|1190.14|1179.34|1190.14|1179.34|1190.14|1179.34|1190.14|1179.34|1
1648906760000|2022-04-02 13:39:20|1189.88|1179.08|1189.88|1179.08|1189.88|1179.08|1189.88|1179.08|1
1648906770000|2022-04-02 13:39:30|1190.14|1179.34|1190.14|1179.34|1190.15|1179.35|1190.14|1179.34|3
1648906790000|2022-04-02 13:39:50|1190.02|1179.22|1190.14|1179.34|1190.14|1179.34|1189.88|1179.08|3
1648906800000|2022-04-02 13:40:00|1190.15|1179.35|1190.24|1179.44|1190.25|1179.45|1190.15|1179.35|3
1648906810000|2022-04-02 13:40:10|1190.25|1179.45|1189.51|1178.71|1190.25|1179.45|1189.51|1178.71|5
1648906820000|2022-04-02 13:40:20|1189.58|1178.78|1189.45|1178.65|1189.58|1178.78|1189.45|1178.65|3
1648906830000|2022-04-02 13:40:30|1189.24|1178.44|1189.58|1178.78|1189.6|1178.8|1189.24|1178.44|10
1648906840000|2022-04-02 13:40:40|1189.59|1178.79|1189.58|1178.78|1189.59|1178.79|1189.45|1178.65|20
1648906850000|2022-04-02 13:40:50|1189.59|1178.79|1189.92|1179.12|1189.92|1179.12|1189.25|1178.45|16
1648906870000|2022-04-02 13:41:10|1189.58|1178.78|1189.25|1178.45|1189.58|1178.78|1189.25|1178.45|3
1648906880000|2022-04-02 13:41:20|1189.45|1178.65|1189.58|1178.78|1189.58|1178.78|1189.45|1178.65|2
1648906890000|2022-04-02 13:41:30|1189.89|1179.09|1189.25|1178.45|1189.89|1179.09|1189.25|1178.45|4
1648906910000|2022-04-02 13:41:50|1189.26|1178.46|1188.87|1178.07|1189.26|1178.46|1188.87|1178.07|5
1648906930000|2022-04-02 13:42:10|1189.15|1178.35|1189.15|1178.35|1189.15|1178.35|1189.15|1178.35|1
1648906940000|2022-04-02 13:42:20|1188.87|1178.07|1189.57|1178.77|1189.59|1178.79|1188.62|1177.82|9
1648906950000|2022-04-02 13:42:30|1189.44|1178.64|1189.57|1178.77|1189.58|1178.78|1189.44|1178.64|10
1648906960000|2022-04-02 13:42:40|1189.44|1178.64|1189.21|1178.41|1189.44|1178.64|1189.21|1178.41|2
1648906970000|2022-04-02 13:42:50|1189.44|1178.64|1189.58|1178.78|1189.58|1178.78|1189.44|1178.64|2
1648906980000|2022-04-02 13:43:00|1189.44|1178.64|1189.44|1178.64|1189.44|1178.64|1189.44|1178.64|1
1648906990000|2022-04-02 13:43:10|1189.21|1178.41|1189.21|1178.41|1189.44|1178.64|1189.21|1178.41|3
1648907000000|2022-04-02 13:43:20|1189.22|1178.42|1189.21|1178.41|1189.44|1178.64|1189.21|1178.41|4
1648907020000|2022-04-02 13:43:40|1189.17|1178.37|1189.17|1178.37|1189.17|1178.37|1189.17|1178.37|1
1648907040000|2022-04-02 13:44:00|1189.26|1178.46|1189.16|1178.36|1189.26|1178.46|1189.1|1178.3|3
1648907050000|2022-04-02 13:44:10|1189.03|1178.23|1189.16|1178.36|1189.16|1178.36|1188.69|1177.89|4
1648907060000|2022-04-02 13:44:20|1189.32|1178.52|1188.5|1177.7|1189.32|1178.52|1188.5|1177.7|5
1648907070000|2022-04-02 13:44:30|1188.69|1177.89|1188.5|1177.7|1188.69|1177.89|1188.5|1177.7|2
1648907080000|2022-04-02 13:44:40|1188.69|1177.89|1187.48|1176.68|1188.89|1178.09|1187.48|1176.68|10
1648907100000|2022-04-02 13:45:00|1187.71|1176.91|1188.27|1177.47|1188.27|1177.47|1187.71|1176.91|3
1648907110000|2022-04-02 13:45:10|1188.25|1177.45|1187.89|1177.09|1188.25|1177.45|1187.51|1176.71|7
1648907120000|2022-04-02 13:45:20|1187.73|1176.93|1188.27|1177.47|1188.27|1177.47|1187.51|1176.71|9
1648907130000|2022-04-02 13:45:30|1188.1|1177.3|1187.89|1177.09|1188.1|1177.3|1187.73|1176.93|6
1648907140000|2022-04-02 13:45:40|1188.2|1177.4|1188.2|1177.4|1188.58|1177.78|1188.2|1177.4|7
1648907150000|2022-04-02 13:45:50|1188.42|1177.62|1188.65|1177.85|1188.65|1177.85|1188.2|1177.4|12
1648907160000|2022-04-02 13:46:00|1188.48|1177.68|1188.27|1177.47|1188.48|1177.68|1188.27|1177.47|4
1648907190000|2022-04-02 13:46:30|1188.26|1177.46|1187.88|1177.08|1188.26|1177.46|1187.88|1177.08|4
1648907200000|2022-04-02 13:46:40|1187.81|1177.01|1186.89|1176.09|1187.81|1177.01|1186.89|1176.09|4
1648907210000|2022-04-02 13:46:50|1187.1|1176.3|1186.89|1176.09|1187.41|1176.61|1186.73|1175.93|6
1648907220000|2022-04-02 13:47:00|1187.2|1176.4|1187.2|1176.4|1187.2|1176.4|1187.2|1176.4|1
1648907240000|2022-04-02 13:47:20|1187.41|1176.61|1187.71|1176.91|1187.71|1176.91|1187.31|1176.51|5
1648907260000|2022-04-02 13:47:40|1187.76|1176.96|1187.74|1176.94|1188.16|1177.36|1187.74|1176.94|5
1648907270000|2022-04-02 13:47:50|1187.57|1176.77|1187.32|1176.52|1187.73|1176.93|1187.32|1176.52|5
1648907280000|2022-04-02 13:48:00|1187.55|1176.75|1187.32|1176.52|1187.76|1176.96|1187.32|1176.52|8
1648907290000|2022-04-02 13:48:10|1187.36|1176.56|1186.88|1176.08|1187.36|1176.56|1186.49|1175.69|15
1648907300000|2022-04-02 13:48:20|1187.16|1176.36|1187.32|1176.52|1187.32|1176.52|1186.88|1176.08|6
1648907320000|2022-04-02 13:48:40|1187.35|1176.55|1187.27|1176.47|1187.35|1176.55|1187.27|1176.47|2
1648907330000|2022-04-02 13:48:50|1187.28|1176.48|1186.9|1176.1|1187.28|1176.48|1186.9|1176.1|3
1648907340000|2022-04-02 13:49:00|1186.91|1176.11|1186.9|1176.1|1186.91|1176.11|1186.9|1176.1|2
1648907350000|2022-04-02 13:49:10|1187.14|1176.34|1187.59|1176.79|1187.59|1176.79|1187.14|1176.34|2
1648907360000|2022-04-02 13:49:20|1187.76|1176.96|1187.73|1176.93|1187.76|1176.96|1187.73|1176.93|2
1648907370000|2022-04-02 13:49:30|1187.79|1176.99|1187.79|1176.99|1187.79|1176.99|1187.73|1176.93|11
1648907380000|2022-04-02 13:49:40|1187.73|1176.93|1188.52|1177.72|1188.53|1177.73|1187.73|1176.93|18
1648907390000|2022-04-02 13:49:50|1188.53|1177.73|1187.8|1177|1188.53|1177.73|1187.8|1177|12
1648907400000|2022-04-02 13:50:00|1187.81|1177.01|1187.34|1176.54|1187.81|1177.01|1187.34|1176.54|6
1648907410000|2022-04-02 13:50:10|1187.56|1176.76|1187.56|1176.76|1187.78|1176.98|1187.34|1176.54|5
1648907420000|2022-04-02 13:50:20|1187.78|1176.98|1187.86|1177.06|1187.86|1177.06|1187.78|1176.98|2
1648907430000|2022-04-02 13:50:30|1187.62|1176.82|1187.86|1177.06|1187.86|1177.06|1187.62|1176.82|2
1648907460000|2022-04-02 13:51:00|1188.08|1177.28|1188.6|1177.8|1188.6|1177.8|1188.08|1177.28|3
1648907470000|2022-04-02 13:51:10|1188.71|1177.91|1188.84|1178.04|1188.84|1178.04|1188.71|1177.91|2
1648907480000|2022-04-02 13:51:20|1189.05|1178.25|1189.05|1178.25|1189.05|1178.25|1189.05|1178.25|1
1648907500000|2022-04-02 13:51:40|1189.23|1178.43|1188.88|1178.08|1189.36|1178.56|1188.84|1178.04|6
1648907510000|2022-04-02 13:51:50|1189.15|1178.35|1188.88|1178.08|1189.15|1178.35|1188.88|1178.08|2
1648907540000|2022-04-02 13:52:20|1189.19|1178.39|1188.89|1178.09|1189.19|1178.39|1188.88|1178.08|3
1648907600000|2022-04-02 13:53:20|1189.23|1178.43|1189.23|1178.43|1189.23|1178.43|1189.23|1178.43|1
1648907620000|2022-04-02 13:53:40|1188.89|1178.09|1188.89|1178.09|1188.89|1178.09|1188.89|1178.09|1
1648907650000|2022-04-02 13:54:10|1188.79|1177.99|1188.21|1177.41|1188.79|1177.99|1188.21|1177.41|5
1648907660000|2022-04-02 13:54:20|1188.43|1177.63|1188.31|1177.51|1188.56|1177.76|1188.21|1177.41|5
1648907670000|2022-04-02 13:54:30|1188.39|1177.59|1188.16|1177.36|1188.39|1177.59|1188.16|1177.36|3
1648907680000|2022-04-02 13:54:40|1188.12|1177.32|1187.82|1177.02|1188.12|1177.32|1187.35|1176.55|6
1648907690000|2022-04-02 13:54:50|1187.58|1176.78|1187.35|1176.55|1187.58|1176.78|1187.35|1176.55|2
1648907700000|2022-04-02 13:55:00|1187.58|1176.78|1187.82|1177.02|1187.86|1177.06|1187.58|1176.78|4
1648907710000|2022-04-02 13:55:10|1187.69|1176.89|1188.48|1177.68|1188.5|1177.7|1187.63|1176.83|7
1648907720000|2022-04-02 13:55:20|1188.38|1177.58|1188.38|1177.58|1188.5|1177.7|1188.13|1177.33|9
1648907730000|2022-04-02 13:55:30|1188.37|1177.57|1188.48|1177.68|1188.5|1177.7|1188.37|1177.57|4
1648907740000|2022-04-02 13:55:40|1188.49|1177.69|1188.13|1177.33|1188.49|1177.69|1188.13|1177.33|8
1648907750000|2022-04-02 13:55:50|1188.14|1177.34|1188.38|1177.58|1188.49|1177.69|1188.13|1177.33|11
1648907760000|2022-04-02 13:56:00|1188.48|1177.68|1188.13|1177.33|1188.49|1177.69|1188.13|1177.33|12
1648907780000|2022-04-02 13:56:20|1188.09|1177.29|1186.91|1176.11|1188.13|1177.33|1186.91|1176.11|7
1648907790000|2022-04-02 13:56:30|1187.09|1176.29|1187.78|1176.98|1187.78|1176.98|1187.09|1176.29|4
1648907800000|2022-04-02 13:56:40|1187.81|1177.01|1187.8|1177|1187.81|1177.01|1187.8|1177|2
1648907810000|2022-04-02 13:56:50|1187.82|1177.02|1186.88|1176.08|1187.82|1177.02|1186.88|1176.08|2
1648907820000|2022-04-02 13:57:00|1185.97|1175.17|1187.59|1176.79|1188.06|1177.26|1185.74|1174.94|19
1648907830000|2022-04-02 13:57:10|1187.58|1176.78|1188.08|1177.28|1188.08|1177.28|1187.56|1176.76|8
1648907840000|2022-04-02 13:57:20|1188.3|1177.5|1187.59|1176.79|1188.4|1177.6|1187.59|1176.79|11
1648907850000|2022-04-02 13:57:30|1187.57|1176.77|1187.56|1176.76|1187.57|1176.77|1187.54|1176.74|6
1648907860000|2022-04-02 13:57:40|1187.59|1176.79|1186.81|1176.01|1187.59|1176.79|1186.81|1176.01|3
1648907880000|2022-04-02 13:58:00|1186.6|1175.8|1186.42|1175.62|1186.81|1176.01|1186.42|1175.62|6
1648907890000|2022-04-02 13:58:10|1186.81|1176.01|1187.15|1176.35|1187.38|1176.58|1186.81|1176.01|12
1648907900000|2022-04-02 13:58:20|1187.33|1176.53|1186.81|1176.01|1187.33|1176.53|1186.81|1176.01|3
1648907910000|2022-04-02 13:58:30|1186.87|1176.07|1186.81|1176.01|1186.87|1176.07|1186.81|1176.01|2
1648907920000|2022-04-02 13:58:40|1186.6|1175.8|1186.81|1176.01|1186.82|1176.02|1185.93|1175.13|10
1648907930000|2022-04-02 13:58:50|1186.9|1176.1|1186.9|1176.1|1186.9|1176.1|1186.9|1176.1|1
1648907940000|2022-04-02 13:59:00|1187.07|1176.27|1186.68|1175.88|1187.71|1176.91|1186.67|1175.87|11
1648907950000|2022-04-02 13:59:10|1186.67|1175.87|1186.88|1176.08|1186.88|1176.08|1186.67|1175.87|2
1648907980000|2022-04-02 13:59:40|1187.11|1176.31|1187.7|1176.9|1187.7|1176.9|1187.11|1176.31|4
1648907990000|2022-04-02 13:59:50|1187.5|1176.7|1187.71|1176.91|1187.71|1176.91|1187.3|1176.5|6
1648908000000|2022-04-02 14:00:00|1187.51|1176.71|1187.7|1176.9|1187.71|1176.91|1186.92|1176.12|11
1648908010000|2022-04-02 14:00:10|1187.72|1176.92|1188.42|1177.62|1188.42|1177.62|1187.72|1176.92|3
1648908020000|2022-04-02 14:00:20|1188.44|1177.64|1188.46|1177.66|1188.46|1177.66|1188.44|1177.64|2
1648908030000|2022-04-02 14:00:30|1188.47|1177.67|1188.46|1177.66|1188.47|1177.67|1188.46|1177.66|6
1648908040000|2022-04-02 14:00:40|1188.47|1177.67|1189.36|1178.56|1189.36|1178.56|1188.46|1177.66|11
1648908050000|2022-04-02 14:00:50|1189.41|1178.61|1190.43|1179.63|1190.43|1179.63|1189.41|1178.61|14
1648908060000|2022-04-02 14:01:00|1190.11|1179.31|1190.5|1179.7|1190.5|1179.7|1190.11|1179.31|7
1648908070000|2022-04-02 14:01:10|1190.46|1179.66|1191.03|1180.23|1191.27|1180.47|1190.46|1179.66|12
1648908080000|2022-04-02 14:01:20|1190.65|1179.85|1191.15|1180.35|1191.49|1180.69|1190.65|1179.85|15
1648908090000|2022-04-02 14:01:30|1191.24|1180.44|1190.9|1180.1|1191.7|1180.9|1190.9|1180.1|7
1648908110000|2022-04-02 14:01:50|1191.2|1180.4|1190.91|1180.11|1191.7|1180.9|1190.9|1180.1|10
1648908120000|2022-04-02 14:02:00|1190.76|1179.96|1189.86|1179.06|1190.91|1180.11|1189.86|1179.06|12
1648908130000|2022-04-02 14:02:10|1189.77|1178.97|1189.44|1178.64|1189.89|1179.09|1189.44|1178.64|6
1648908140000|2022-04-02 14:02:20|1189.41|1178.61|1189.91|1179.11|1189.92|1179.12|1188.92|1178.12|8
1648908150000|2022-04-02 14:02:30|1189.9|1179.1|1188.91|1178.11|1189.9|1179.1|1188.56|1177.76|16
1648908160000|2022-04-02 14:02:40|1188.92|1178.12|1189.46|1178.66|1189.46|1178.66|1188.9|1178.1|4
1648908170000|2022-04-02 14:02:50|1189.25|1178.45|1188.9|1178.1|1189.46|1178.66|1188.9|1178.1|6
1648908190000|2022-04-02 14:03:10|1189.08|1178.28|1189.25|1178.45|1189.63|1178.83|1189.08|1178.28|5
1648908200000|2022-04-02 14:03:20|1189.43|1178.63|1189.74|1178.94|1189.74|1178.94|1189.43|1178.63|2
1648908210000|2022-04-02 14:03:30|1190.07|1179.27|1189.74|1178.94|1190.23|1179.43|1189.74|1178.94|4
1648908220000|2022-04-02 14:03:40|1189.9|1179.1|1190.57|1179.77|1190.57|1179.77|1189.9|1179.1|4
1648908230000|2022-04-02 14:03:50|1190.53|1179.73|1191.27|1180.47|1191.27|1180.47|1190.53|1179.73|3
1648908240000|2022-04-02 14:04:00|1191.11|1180.31|1191.11|1180.31|1191.4|1180.6|1190.97|1180.17|12
1648908250000|2022-04-02 14:04:10|1191.12|1180.32|1190.56|1179.76|1191.12|1180.32|1190.56|1179.76|7
1648908260000|2022-04-02 14:04:20|1190.78|1179.98|1190.55|1179.75|1190.78|1179.98|1190.37|1179.57|7
1648908270000|2022-04-02 14:04:30|1190.37|1179.57|1189.92|1179.12|1190.38|1179.58|1189.92|1179.12|5
1648908280000|2022-04-02 14:04:40|1189.94|1179.14|1189.92|1179.12|1189.94|1179.14|1189.92|1179.12|2
1648908290000|2022-04-02 14:04:50|1189.9|1179.1|1189.78|1178.98|1189.9|1179.1|1189.35|1178.55|11
1648908300000|2022-04-02 14:05:00|1189.56|1178.76|1188.9|1178.1|1189.56|1178.76|1188.9|1178.1|7
1648908310000|2022-04-02 14:05:10|1188.93|1178.13|1188.27|1177.47|1188.93|1178.13|1188.26|1177.46|5
1648908320000|2022-04-02 14:05:20|1188.26|1177.46|1187.73|1176.93|1188.27|1177.47|1187.73|1176.93|8
1648908330000|2022-04-02 14:05:30|1187.74|1176.94|1187.72|1176.92|1187.74|1176.94|1187.72|1176.92|4
1648908340000|2022-04-02 14:05:40|1187.73|1176.93|1187.28|1176.48|1187.73|1176.93|1187.28|1176.48|7
1648908350000|2022-04-02 14:05:50|1187.16|1176.36|1186.4|1175.6|1187.16|1176.36|1186.4|1175.6|10
1648908360000|2022-04-02 14:06:00|1186.63|1175.83|1185.75|1174.95|1186.63|1175.83|1185.75|1174.95|4
1648908370000|2022-04-02 14:06:10|1185.77|1174.97|1185.56|1174.76|1185.77|1174.97|1185.36|1174.56|6
1648908380000|2022-04-02 14:06:20|1185.73|1174.93|1185.73|1174.93|1185.73|1174.93|1185.36|1174.56|5
1648908390000|2022-04-02 14:06:30|1185.56|1174.76|1185.36|1174.56|1185.73|1174.93|1185.36|1174.56|11
1648908400000|2022-04-02 14:06:40|1185.35|1174.55|1185.36|1174.56|1185.56|1174.76|1185.35|1174.55|6
1648908410000|2022-04-02 14:06:50|1185.56|1174.76|1185.73|1174.93|1185.73|1174.93|1185.36|1174.56|8
1648908420000|2022-04-02 14:07:00|1186.03|1175.23|1185.73|1174.93|1186.07|1175.27|1185.56|1174.76|6
1648908430000|2022-04-02 14:07:10|1185.77|1174.97|1186.62|1175.82|1186.62|1175.82|1185.77|1174.97|7
1648908440000|2022-04-02 14:07:20|1186.59|1175.79|1186.45|1175.65|1186.6|1175.8|1186.45|1175.65|6
1648908450000|2022-04-02 14:07:30|1186.59|1175.79|1186.59|1175.79|1186.6|1175.8|1186.45|1175.65|5
1648908460000|2022-04-02 14:07:40|1186.45|1175.65|1186.24|1175.44|1186.59|1175.79|1186.24|1175.44|6
1648908470000|2022-04-02 14:07:50|1186.45|1175.65|1186.24|1175.44|1186.59|1175.79|1186.24|1175.44|6
1648908480000|2022-04-02 14:08:00|1186.45|1175.65|1186.24|1175.44|1186.45|1175.65|1186.24|1175.44|4
1648908490000|2022-04-02 14:08:10|1186.33|1175.53|1186.72|1175.92|1186.72|1175.92|1185.87|1175.07|12
1648908500000|2022-04-02 14:08:20|1186.55|1175.75|1186.29|1175.49|1186.72|1175.92|1186.29|1175.49|9
1648908510000|2022-04-02 14:08:30|1186.52|1175.72|1186.68|1175.88|1186.69|1175.89|1186.1|1175.3|14
1648908520000|2022-04-02 14:08:40|1186.51|1175.71|1186.51|1175.71|1186.51|1175.71|1186.51|1175.71|1
1648908530000|2022-04-02 14:08:50|1186.27|1175.47|1186.51|1175.71|1186.68|1175.88|1186.27|1175.47|8
1648908540000|2022-04-02 14:09:00|1186.68|1175.88|1186.68|1175.88|1186.68|1175.88|1186.68|1175.88|1
1648908560000|2022-04-02 14:09:20|1186.74|1175.94|1187.48|1176.68|1187.48|1176.68|1186.74|1175.94|5
1648908570000|2022-04-02 14:09:30|1187.31|1176.51|1187.48|1176.68|1187.48|1176.68|1187.31|1176.51|2
1648908580000|2022-04-02 14:09:40|1187.58|1176.78|1187.57|1176.77|1187.58|1176.78|1187.57|1176.77|2
1648908590000|2022-04-02 14:09:50|1187.74|1176.94|1188.24|1177.44|1188.24|1177.44|1187.74|1176.94|2
1648908600000|2022-04-02 14:10:00|1188.09|1177.29|1187.37|1176.57|1188.09|1177.29|1186.75|1175.95|11
1648908610000|2022-04-02 14:10:10|1187.14|1176.34|1187.58|1176.78|1187.58|1176.78|1187.14|1176.34|10
1648908630000|2022-04-02 14:10:30|1187.75|1176.95|1188.06|1177.26|1188.4|1177.6|1187.75|1176.95|15
1648908640000|2022-04-02 14:10:40|1188.05|1177.25|1187.65|1176.85|1188.06|1177.26|1187.65|1176.85|5
1648908650000|2022-04-02 14:10:50|1187.64|1176.84|1187.63|1176.83|1187.65|1176.85|1186.91|1176.11|10
1648908660000|2022-04-02 14:11:00|1187.28|1176.48|1187.63|1176.83|1187.63|1176.83|1187.28|1176.48|3
1648908680000|2022-04-02 14:11:20|1187.64|1176.84|1187.63|1176.83|1187.64|1176.84|1187.63|1176.83|2
1648908720000|2022-04-02 14:12:00|1187.86|1177.06|1187.76|1176.96|1188.16|1177.36|1187.75|1176.95|15
1648908730000|2022-04-02 14:12:10|1188.13|1177.33|1188.57|1177.77|1188.57|1177.77|1188.13|1177.33|18
1648908740000|2022-04-02 14:12:20|1188.59|1177.79|1188.58|1177.78|1188.59|1177.79|1188.42|1177.62|10
1648908750000|2022-04-02 14:12:30|1188.42|1177.62|1187.76|1176.96|1188.55|1177.75|1187.76|1176.96|10
1648908760000|2022-04-02 14:12:40|1187.81|1177.01|1187.76|1176.96|1187.81|1177.01|1187.76|1176.96|2
1648908770000|2022-04-02 14:12:50|1187.81|1177.01|1187.44|1176.64|1187.81|1177.01|1187.44|1176.64|4
1648908780000|2022-04-02 14:13:00|1187.54|1176.74|1187.87|1177.07|1187.87|1177.07|1187.35|1176.55|6
1648908790000|2022-04-02 14:13:10|1187.89|1177.09|1188.19|1177.39|1188.19|1177.39|1187.89|1177.09|2
1648908800000|2022-04-02 14:13:20|1188.43|1177.63|1188.35|1177.55|1188.58|1177.78|1188.19|1177.39|5
1648908810000|2022-04-02 14:13:30|1187.93|1177.13|1187.93|1177.13|1187.93|1177.13|1187.93|1177.13|1
1648908830000|2022-04-02 14:13:50|1188.35|1177.55|1188.35|1177.55|1188.35|1177.55|1188.35|1177.55|1
1648908840000|2022-04-02 14:14:00|1187.93|1177.13|1187.93|1177.13|1187.93|1177.13|1187.93|1177.13|1
1648908870000|2022-04-02 14:14:30|1188.23|1177.43|1188.86|1178.06|1188.86|1178.06|1188.23|1177.43|3
1648908880000|2022-04-02 14:14:40|1189.09|1178.29|1188.88|1178.08|1189.09|1178.29|1188.86|1178.06|3
1648908890000|2022-04-02 14:14:50|1189.17|1178.37|1189.2|1178.4|1189.57|1178.77|1189.17|1178.37|11
1648908900000|2022-04-02 14:15:00|1189.43|1178.63|1188.87|1178.07|1189.43|1178.63|1188.87|1178.07|9
1648908910000|2022-04-02 14:15:10|1188.88|1178.08|1188.87|1178.07|1188.88|1178.08|1188.87|1178.07|2
1648908920000|2022-04-02 14:15:20|1188.88|1178.08|1188.87|1178.07|1188.88|1178.08|1188.87|1178.07|2
1648908950000|2022-04-02 14:15:50|1188.64|1177.84|1188.61|1177.81|1188.86|1178.06|1188.39|1177.59|10
1648908960000|2022-04-02 14:16:00|1188.84|1178.04|1188.13|1177.33|1188.84|1178.04|1188.13|1177.33|9
1648908970000|2022-04-02 14:16:10|1188.47|1177.67|1188.99|1178.19|1189.07|1178.27|1188.35|1177.55|12
1648908980000|2022-04-02 14:16:20|1189.21|1178.41|1189.38|1178.58|1189.38|1178.58|1188.99|1178.19|14
1648908990000|2022-04-02 14:16:30|1189.39|1178.59|1189.38|1178.58|1189.39|1178.59|1189.38|1178.58|2
1648909000000|2022-04-02 14:16:40|1189.58|1178.78|1189.38|1178.58|1189.66|1178.86|1189.38|1178.58|5
1648909010000|2022-04-02 14:16:50|1189.39|1178.59|1190.35|1179.55|1190.35|1179.55|1189.38|1178.58|10
1648909020000|2022-04-02 14:17:00|1190.2|1179.4|1190.2|1179.4|1190.35|1179.55|1190.2|1179.4|3
1648909030000|2022-04-02 14:17:10|1190.35|1179.55|1190.35|1179.55|1190.35|1179.55|1190.2|1179.4|3
1648909040000|2022-04-02 14:17:20|1190.38|1179.58|1190.38|1179.58|1190.38|1179.58|1190.23|1179.43|3
1648909060000|2022-04-02 14:17:40|1190.4|1179.6|1191.37|1180.57|1191.37|1180.57|1190.4|1179.6|10
1648909070000|2022-04-02 14:17:50|1191.36|1180.56|1192.13|1181.33|1192.13|1181.33|1191.36|1180.56|22
1648909080000|2022-04-02 14:18:00|1192.12|1181.32|1192.26|1181.46|1192.93|1182.13|1191.69|1180.89|24
1648909090000|2022-04-02 14:18:10|1192.14|1181.34|1192.32|1181.52|1192.35|1181.55|1192.14|1181.34|17
1648909100000|2022-04-02 14:18:20|1192.26|1181.46|1192.32|1181.52|1192.48|1181.68|1192.25|1181.45|18
1648909110000|2022-04-02 14:18:30|1192.31|1181.51|1192.32|1181.52|1192.32|1181.52|1192.25|1181.45|22
1648909120000|2022-04-02 14:18:40|1192.31|1181.51|1192.26|1181.46|1193.08|1182.28|1192.25|1181.45|14
1648909130000|2022-04-02 14:18:50|1192.32|1181.52|1193.45|1182.65|1193.45|1182.65|1192.32|1181.52|3
1648909140000|2022-04-02 14:19:00|1193.17|1182.37|1193.43|1182.63|1193.43|1182.63|1192.76|1181.96|11
1648909150000|2022-04-02 14:19:10|1193.42|1182.62|1192.75|1181.95|1193.43|1182.63|1192.75|1181.95|16
1648909160000|2022-04-02 14:19:20|1192.53|1181.73|1192.74|1181.94|1192.74|1181.94|1191.92|1181.12|8
1648909170000|2022-04-02 14:19:30|1192.52|1181.72|1192.74|1181.94|1192.74|1181.94|1192.32|1181.52|8
1648909190000|2022-04-02 14:19:50|1192.96|1182.16|1193.43|1182.63|1193.43|1182.63|1192.96|1182.16|4
1648909200000|2022-04-02 14:20:00|1193.45|1182.65|1193.45|1182.65|1193.45|1182.65|1193.14|1182.34|5
1648909210000|2022-04-02 14:20:10|1193.35|1182.55|1192.78|1181.98|1193.35|1182.55|1192.78|1181.98|3
1648909220000|2022-04-02 14:20:20|1192.77|1181.97|1192.77|1181.97|1192.77|1181.97|1192.77|1181.97|1
1648909230000|2022-04-02 14:20:30|1192.76|1181.96|1192.76|1181.96|1192.76|1181.96|1192.76|1181.96|1
1648909240000|2022-04-02 14:20:40|1192.77|1181.97|1192.76|1181.96|1192.77|1181.97|1192.76|1181.96|2
1648909260000|2022-04-02 14:21:00|1192.77|1181.97|1191.91|1181.11|1192.77|1181.97|1191.91|1181.11|6
1648909270000|2022-04-02 14:21:10|1191.94|1181.14|1191.91|1181.11|1191.94|1181.14|1191.91|1181.11|2
1648909290000|2022-04-02 14:21:30|1192.28|1181.48|1192.2|1181.4|1192.75|1181.95|1192.2|1181.4|9
1648909300000|2022-04-02 14:21:40|1192.21|1181.41|1192.56|1181.76|1192.57|1181.77|1192.2|1181.4|20
1648909310000|2022-04-02 14:21:50|1192.57|1181.77|1191.77|1180.97|1192.57|1181.77|1191.77|1180.97|20
1648909320000|2022-04-02 14:22:00|1191.68|1180.88|1191.69|1180.89|1191.77|1180.97|1191.68|1180.88|13
1648909330000|2022-04-02 14:22:10|1191.7|1180.9|1191.67|1180.87|1191.71|1180.91|1191.67|1180.87|4
1648909350000|2022-04-02 14:22:30|1191.74|1180.94|1192.04|1181.24|1192.05|1181.25|1191.74|1180.94|11
1648909360000|2022-04-02 14:22:40|1192.05|1181.25|1191.67|1180.87|1192.05|1181.25|1191.67|1180.87|19
1648909390000|2022-04-02 14:23:10|1191.5|1180.7|1191.35|1180.55|1191.5|1180.7|1191.35|1180.55|2
1648909400000|2022-04-02 14:23:20|1191.5|1180.7|1191.67|1180.87|1191.67|1180.87|1191.35|1180.55|4
1648909420000|2022-04-02 14:23:40|1191.68|1180.88|1191.67|1180.87|1191.68|1180.88|1191.67|1180.87|2
1648909430000|2022-04-02 14:23:50|1191.68|1180.88|1191.67|1180.87|1191.68|1180.88|1191.67|1180.87|2
1648909450000|2022-04-02 14:24:10|1191.68|1180.88|1191.67|1180.87|1191.68|1180.88|1191.67|1180.87|2
1648909460000|2022-04-02 14:24:20|1191.68|1180.88|1191.67|1180.87|1191.68|1180.88|1191.67|1180.87|2
1648909470000|2022-04-02 14:24:30|1191.68|1180.88|1190.89|1180.09|1191.68|1180.88|1190.89|1180.09|10
1648909480000|2022-04-02 14:24:40|1190.9|1180.1|1190.89|1180.09|1190.9|1180.1|1190.66|1179.86|4
1648909500000|2022-04-02 14:25:00|1190.66|1179.86|1190.88|1180.08|1190.88|1180.08|1190.44|1179.64|6
1648909510000|2022-04-02 14:25:10|1190.9|1180.1|1190.87|1180.07|1190.9|1180.1|1190.45|1179.65|6
1648909550000|2022-04-02 14:25:50|1191.1|1180.3|1191.51|1180.71|1191.51|1180.71|1191.1|1180.3|2
1648909560000|2022-04-02 14:26:00|1191.66|1180.86|1191.25|1180.45|1191.66|1180.86|1191.25|1180.45|4
1648909570000|2022-04-02 14:26:10|1191.13|1180.33|1191.47|1180.67|1191.47|1180.67|1191.13|1180.33|3
1648909600000|2022-04-02 14:26:40|1191.48|1180.68|1192|1181.2|1192.38|1181.58|1191.47|1180.67|18
1648909610000|2022-04-02 14:26:50|1191.99|1181.19|1192.38|1181.58|1192.38|1181.58|1191.99|1181.19|8
1648909660000|2022-04-02 14:27:40|1192.26|1181.46|1190.75|1179.95|1192.26|1181.46|1190.56|1179.76|11
1648909670000|2022-04-02 14:27:50|1190.76|1179.96|1190.73|1179.93|1190.76|1179.96|1190.56|1179.76|3
1648909680000|2022-04-02 14:28:00|1190.56|1179.76|1190.73|1179.93|1190.73|1179.93|1190.35|1179.55|8
1648909690000|2022-04-02 14:28:10|1190.92|1180.12|1191.54|1180.74|1191.55|1180.75|1190.92|1180.12|14
1648909700000|2022-04-02 14:28:20|1191.55|1180.75|1192.25|1181.45|1192.39|1181.59|1191.54|1180.74|15
1648909710000|2022-04-02 14:28:30|1192.26|1181.46|1192.39|1181.59|1192.39|1181.59|1192.25|1181.45|7
1648909730000|2022-04-02 14:28:50|1192.25|1181.45|1191.56|1180.76|1192.25|1181.45|1191.56|1180.76|6
1648909740000|2022-04-02 14:29:00|1191.55|1180.75|1190.5|1179.7|1191.56|1180.76|1190.5|1179.7|19
1648909750000|2022-04-02 14:29:10|1190.51|1179.71|1190.5|1179.7|1191.31|1180.51|1190.48|1179.68|19
1648909760000|2022-04-02 14:29:20|1190.55|1179.75|1191.49|1180.69|1191.57|1180.77|1190.5|1179.7|22
1648909770000|2022-04-02 14:29:30|1191.5|1180.7|1191.49|1180.69|1191.5|1180.7|1191.49|1180.69|18
1648909780000|2022-04-02 14:29:40|1191.5|1180.7|1191.49|1180.69|1191.5|1180.7|1191.49|1180.69|18
1648909790000|2022-04-02 14:29:50|1191.5|1180.7|1191.49|1180.69|1191.5|1180.7|1191.49|1180.69|18
1648909800000|2022-04-02 14:30:00|1191.5|1180.7|1191.47|1180.67|1191.52|1180.72|1191.13|1180.33|17
1648909810000|2022-04-02 14:30:10|1191.48|1180.68|1191.47|1180.67|1191.53|1180.73|1191.36|1180.56|17
1648909820000|2022-04-02 14:30:20|1191.48|1180.68|1191.47|1180.67|1191.48|1180.68|1191.47|1180.67|18
1648909830000|2022-04-02 14:30:30|1191.48|1180.68|1190.53|1179.73|1191.48|1180.68|1190.53|1179.73|21
1648909840000|2022-04-02 14:30:40|1190.54|1179.74|1190.51|1179.71|1190.54|1179.74|1190.16|1179.36|8
1648909850000|2022-04-02 14:30:50|1190.16|1179.36|1189.67|1178.87|1190.39|1179.59|1189.67|1178.87|5
1648909860000|2022-04-02 14:31:00|1189.56|1178.76|1189.56|1178.76|1189.59|1178.79|1189.55|1178.75|17
1648909870000|2022-04-02 14:31:10|1189.55|1178.75|1189.56|1178.76|1189.56|1178.76|1189.55|1178.75|14
1648909880000|2022-04-02 14:31:20|1189.55|1178.75|1189.51|1178.71|1189.58|1178.78|1189.51|1178.71|11
1648909890000|2022-04-02 14:31:30|1189.58|1178.78|1189.13|1178.33|1189.58|1178.78|1189.13|1178.33|15
1648909900000|2022-04-02 14:31:40|1189.14|1178.34|1188.53|1177.73|1189.2|1178.4|1188.53|1177.73|13
1648909910000|2022-04-02 14:31:50|1188.57|1177.77|1188.17|1177.37|1188.57|1177.77|1188.17|1177.37|7
1648909930000|2022-04-02 14:32:10|1188.39|1177.59|1189.11|1178.31|1189.34|1178.54|1188.39|1177.59|10
1648909940000|2022-04-02 14:32:20|1189.01|1178.21|1188.54|1177.74|1189.01|1178.21|1188.25|1177.45|11
1648909950000|2022-04-02 14:32:30|1188.6|1177.8|1187.76|1176.96|1188.6|1177.8|1187.76|1176.96|3
1648909960000|2022-04-02 14:32:40|1187.82|1177.02|1187.75|1176.95|1187.82|1177.02|1187.75|1176.95|6
1648909970000|2022-04-02 14:32:50|1187.58|1176.78|1187.4|1176.6|1187.74|1176.94|1187.4|1176.6|4
1648909980000|2022-04-02 14:33:00|1186.78|1175.98|1186.4|1175.6|1186.78|1175.98|1186.18|1175.38|16
1648909990000|2022-04-02 14:33:10|1186.56|1175.76|1186.52|1175.72|1186.56|1175.76|1186.13|1175.33|9
1648910000000|2022-04-02 14:33:20|1186.36|1175.56|1186.52|1175.72|1186.53|1175.73|1186.36|1175.56|18
1648910010000|2022-04-02 14:33:30|1186.53|1175.73|1185.75|1174.95|1186.53|1175.73|1185.75|1174.95|9
1648910020000|2022-04-02 14:33:40|1186.05|1175.25|1186.14|1175.34|1186.52|1175.72|1185.75|1174.95|14
1648910030000|2022-04-02 14:33:50|1186.13|1175.33|1186.14|1175.34|1186.14|1175.34|1186.13|1175.33|8
1648910040000|2022-04-02 14:34:00|1186.13|1175.33|1186.49|1175.69|1186.5|1175.7|1186.13|1175.33|18
1648910050000|2022-04-02 14:34:10|1186.5|1175.7|1185.74|1174.94|1186.5|1175.7|1185.74|1174.94|8
1648910060000|2022-04-02 14:34:20|1185.76|1174.96|1185.73|1174.93|1185.76|1174.96|1185.36|1174.56|6
1648910070000|2022-04-02 14:34:30|1185.56|1174.76|1185.36|1174.56|1185.73|1174.93|1185.36|1174.56|4
1648910090000|2022-04-02 14:34:50|1185.56|1174.76|1185.73|1174.93|1185.73|1174.93|1185.35|1174.55|9
1648910100000|2022-04-02 14:35:00|1185.56|1174.76|1185.73|1174.93|1185.73|1174.93|1185.35|1174.55|4
1648910120000|2022-04-02 14:35:20|1185.93|1175.13|1186.39|1175.59|1186.39|1175.59|1185.93|1175.13|3
1648910140000|2022-04-02 14:35:40|1186.22|1175.42|1186.02|1175.22|1186.39|1175.59|1186.02|1175.22|6
1648910150000|2022-04-02 14:35:50|1185.73|1174.93|1185.73|1174.93|1185.73|1174.93|1185.73|1174.93|1
1648910160000|2022-04-02 14:36:00|1185.56|1174.76|1185.73|1174.93|1185.73|1174.93|1185.56|1174.76|2
1648910170000|2022-04-02 14:36:10|1185.56|1174.76|1185.35|1174.55|1185.56|1174.76|1185.35|1174.55|2
1648910180000|2022-04-02 14:36:20|1185.56|1174.76|1185.73|1174.93|1185.73|1174.93|1185.56|1174.76|2
1648910190000|2022-04-02 14:36:30|1185.56|1174.76|1185.31|1174.51|1185.56|1174.76|1185.31|1174.51|3
1648910200000|2022-04-02 14:36:40|1185.35|1174.55|1184.9|1174.1|1185.35|1174.55|1184.9|1174.1|3
1648910210000|2022-04-02 14:36:50|1185.07|1174.27|1185.73|1174.93|1185.73|1174.93|1185.07|1174.27|5
1648910220000|2022-04-02 14:37:00|1185.93|1175.13|1186.39|1175.59|1186.39|1175.59|1185.93|1175.13|3
1648910230000|2022-04-02 14:37:10|1186.22|1175.42|1186.39|1175.59|1186.39|1175.59|1186.22|1175.42|2
1648910250000|2022-04-02 14:37:30|1186.41|1175.61|1186.51|1175.71|1186.56|1175.76|1186.37|1175.57|12
1648910260000|2022-04-02 14:37:40|1186.52|1175.72|1186.68|1175.88|1186.68|1175.88|1186.24|1175.44|13
1648910270000|2022-04-02 14:37:50|1186.47|1175.67|1186.24|1175.44|1186.69|1175.89|1186.24|1175.44|6
1648910280000|2022-04-02 14:38:00|1186.28|1175.48|1185.89|1175.09|1186.28|1175.48|1185.89|1175.09|3
1648910290000|2022-04-02 14:38:10|1185.91|1175.11|1185.42|1174.62|1185.91|1175.11|1185.42|1174.62|4
1648910300000|2022-04-02 14:38:20|1185.31|1174.51|1185.25|1174.45|1185.64|1174.84|1184.91|1174.11|7
1648910310000|2022-04-02 14:38:30|1184.91|1174.11|1184.91|1174.11|1184.91|1174.11|1184.91|1174.11|1
1648910320000|2022-04-02 14:38:40|1184.9|1174.1|1184.9|1174.1|1184.9|1174.1|1184.9|1174.1|1
1648910330000|2022-04-02 14:38:50|1184.33|1173.53|1182.92|1172.12|1184.33|1173.53|1182.92|1172.12|11
1648910340000|2022-04-02 14:39:00|1182.95|1172.15|1183.69|1172.89|1183.69|1172.89|1182.9|1172.1|10
1648910350000|2022-04-02 14:39:10|1183.45|1172.65|1183.69|1172.89|1183.69|1172.89|1183.25|1172.45|4
1648910360000|2022-04-02 14:39:20|1183.45|1172.65|1182.81|1172.01|1183.69|1172.89|1182.81|1172.01|9
1648910370000|2022-04-02 14:39:30|1182.75|1171.95|1179.93|1169.13|1182.75|1171.95|1179.93|1169.13|18
1648910380000|2022-04-02 14:39:40|1179.57|1168.77|1179.52|1168.72|1179.57|1168.77|1179.52|1168.72|2
1648910390000|2022-04-02 14:39:50|1179.51|1168.71|1178.84|1168.04|1179.52|1168.72|1178.84|1168.04|7
1648910400000|2022-04-02 14:40:00|1179.07|1168.27|1179.39|1168.59|1179.39|1168.59|1179.07|1168.27|3
1648910410000|2022-04-02 14:40:10|1179.25|1168.45|1178.99|1168.19|1179.25|1168.45|1178.99|1168.19|4
1648910420000|2022-04-02 14:40:20|1178.81|1168.01|1179.23|1168.43|1179.23|1168.43|1178.81|1168.01|4
1648910430000|2022-04-02 14:40:30|1179.37|1168.57|1180.11|1169.31|1180.39|1169.59|1179.37|1168.57|10
1648910440000|2022-04-02 14:40:40|1180.25|1169.45|1181.31|1170.51|1181.31|1170.51|1180.25|1169.45|5
1648910450000|2022-04-02 14:40:50|1181.16|1170.36|1181.31|1170.51|1181.31|1170.51|1180.95|1170.15|8
1648910460000|2022-04-02 14:41:00|1181.33|1170.53|1180.18|1169.38|1181.33|1170.53|1180.18|1169.38|13
1648910470000|2022-04-02 14:41:10|1180.33|1169.53|1180.42|1169.62|1180.42|1169.62|1179.74|1168.94|8
1648910480000|2022-04-02 14:41:20|1180.29|1169.49|1180.29|1169.49|1180.42|1169.62|1180.29|1169.49|3
1648910490000|2022-04-02 14:41:30|1180.08|1169.28|1180.42|1169.62|1180.42|1169.62|1180.08|1169.28|5
1648910530000|2022-04-02 14:42:10|1180.29|1169.49|1179.8|1169|1180.29|1169.49|1178.91|1168.11|13
1648910540000|2022-04-02 14:42:20|1179.96|1169.16|1179.8|1169|1180.11|1169.31|1179.8|1169|4
1648910550000|2022-04-02 14:42:30|1179.96|1169.16|1179.96|1169.16|1180.11|1169.31|1179.96|1169.16|3
1648910560000|2022-04-02 14:42:40|1180.29|1169.49|1179.78|1168.98|1180.29|1169.49|1179.78|1168.98|8
1648910570000|2022-04-02 14:42:50|1179.98|1169.18|1180.17|1169.37|1180.3|1169.5|1179.98|1169.18|14
1648910580000|2022-04-02 14:43:00|1180.29|1169.49|1180.29|1169.49|1180.3|1169.5|1180.29|1169.49|7
1648910590000|2022-04-02 14:43:10|1180.3|1169.5|1180.17|1169.37|1180.3|1169.5|1180.17|1169.37|9
1648910600000|2022-04-02 14:43:20|1180|1169.2|1179.78|1168.98|1180|1169.2|1179.78|1168.98|2
1648910610000|2022-04-02 14:43:30|1179.86|1169.06|1179.86|1169.06|1179.86|1169.06|1179.86|1169.06|1
1648910630000|2022-04-02 14:43:50|1179.87|1169.07|1180.01|1169.21|1180.01|1169.21|1179.84|1169.04|3
1648910640000|2022-04-02 14:44:00|1180.19|1169.39|1180.41|1169.61|1180.41|1169.61|1180.19|1169.39|2
1648910670000|2022-04-02 14:44:30|1180.6|1169.8|1182.41|1171.61|1182.41|1171.61|1180.6|1169.8|10
1648910680000|2022-04-02 14:44:40|1182.4|1171.6|1182.4|1171.6|1182.4|1171.6|1182.4|1171.6|1
1648910700000|2022-04-02 14:45:00|1182.41|1171.61|1181.89|1171.09|1182.41|1171.61|1181.57|1170.77|7
1648910710000|2022-04-02 14:45:10|1181.91|1171.11|1181.89|1171.09|1181.91|1171.11|1181.67|1170.87|4
1648910720000|2022-04-02 14:45:20|1181.91|1171.11|1180.94|1170.14|1181.91|1171.11|1180.94|1170.14|10
1648910730000|2022-04-02 14:45:30|1180.97|1170.17|1180.86|1170.06|1180.97|1170.17|1180.86|1170.06|4
1648910740000|2022-04-02 14:45:40|1180.61|1169.81|1180.86|1170.06|1180.86|1170.06|1180.61|1169.81|2
1648910750000|2022-04-02 14:45:50|1180.61|1169.81|1180.82|1170.02|1180.82|1170.02|1180.34|1169.54|4
1648910760000|2022-04-02 14:46:00|1180.86|1170.06|1181.42|1170.62|1181.42|1170.62|1180.86|1170.06|5
1648910780000|2022-04-02 14:46:20|1181.3|1170.5|1179.58|1168.78|1181.3|1170.5|1179.58|1168.78|10
1648910790000|2022-04-02 14:46:30|1179.57|1168.77|1179.56|1168.76|1179.58|1168.78|1179.56|1168.76|4
1648910810000|2022-04-02 14:46:50|1179.58|1168.78|1178.57|1167.77|1179.58|1168.78|1178.57|1167.77|9
1648910820000|2022-04-02 14:47:00|1178.34|1167.54|1177.89|1167.09|1178.4|1167.6|1177.89|1167.09|4
1648910830000|2022-04-02 14:47:10|1178.08|1167.28|1178.58|1167.78|1178.58|1167.78|1178.08|1167.28|3
1648910840000|2022-04-02 14:47:20|1178.63|1167.83|1179.48|1168.68|1180.26|1169.46|1178.63|1167.83|10
1648910850000|2022-04-02 14:47:30|1179.49|1168.69|1179.37|1168.57|1179.54|1168.74|1179.26|1168.46|19
1648910860000|2022-04-02 14:47:40|1179.38|1168.58|1179.37|1168.57|1179.38|1168.58|1179.04|1168.24|8
1648910870000|2022-04-02 14:47:50|1179.5|1168.7|1180.34|1169.54|1180.35|1169.55|1179.5|1168.7|18
1648910880000|2022-04-02 14:48:00|1180.35|1169.55|1180.37|1169.57|1180.37|1169.57|1180.34|1169.54|15
1648910890000|2022-04-02 14:48:10|1180.36|1169.56|1181.4|1170.6|1181.45|1170.65|1180.36|1169.56|17
1648910900000|2022-04-02 14:48:20|1181.41|1170.61|1181.8|1171|1182.15|1171.35|1181.4|1170.6|10
1648910910000|2022-04-02 14:48:30|1181.81|1171.01|1180.09|1169.29|1181.81|1171.01|1180.09|1169.29|15
1648910920000|2022-04-02 14:48:40|1179.74|1168.94|1179.45|1168.65|1179.74|1168.94|1179.09|1168.29|11
1648910940000|2022-04-02 14:49:00|1179.5|1168.7|1181.01|1170.21|1181.01|1170.21|1179.5|1168.7|8
1648910980000|2022-04-02 14:49:40|1181.42|1170.62|1180.42|1169.62|1181.68|1170.88|1180.42|1169.62|7
1648911000000|2022-04-02 14:50:00|1180.3|1169.5|1181.01|1170.21|1181.01|1170.21|1180.09|1169.29|7
1648911010000|2022-04-02 14:50:10|1180.88|1170.08|1181.02|1170.22|1181.02|1170.22|1180.42|1169.62|6
1648911020000|2022-04-02 14:50:20|1180.9|1170.1|1180.42|1169.62|1180.9|1170.1|1180.42|1169.62|3
1648911040000|2022-04-02 14:50:40|1180.56|1169.76|1180.94|1170.14|1180.94|1170.14|1180.56|1169.76|2
1648911050000|2022-04-02 14:50:50|1181.04|1170.24|1181.04|1170.24|1181.05|1170.25|1181.04|1170.24|17
1648911060000|2022-04-02 14:51:00|1181.05|1170.25|1181.05|1170.25|1181.05|1170.25|1180.56|1169.76|13
1648911080000|2022-04-02 14:51:20|1180.94|1170.14|1180.95|1170.15|1181.05|1170.25|1180.82|1170.02|7
1648911090000|2022-04-02 14:51:30|1180.83|1170.03|1180.42|1169.62|1180.83|1170.03|1179.86|1169.06|8
1648911100000|2022-04-02 14:51:40|1180.57|1169.77|1180.58|1169.78|1180.59|1169.79|1180.57|1169.77|12
1648911110000|2022-04-02 14:51:50|1180.57|1169.77|1179.41|1168.61|1180.75|1169.95|1179.41|1168.61|17
1648911120000|2022-04-02 14:52:00|1179.13|1168.33|1179.53|1168.73|1179.53|1168.73|1179.13|1168.33|3
1648911130000|2022-04-02 14:52:10|1179.71|1168.91|1180.43|1169.63|1180.47|1169.67|1179.71|1168.91|6
1648911140000|2022-04-02 14:52:20|1180.47|1169.67|1180.41|1169.61|1180.47|1169.67|1180.41|1169.61|16
1648911150000|2022-04-02 14:52:30|1180.54|1169.74|1180.17|1169.37|1180.88|1170.08|1180.17|1169.37|9
1648911160000|2022-04-02 14:52:40|1180.18|1169.38|1180.13|1169.33|1180.55|1169.75|1180.13|1169.33|13
1648911170000|2022-04-02 14:52:50|1180.44|1169.64|1180.44|1169.64|1180.44|1169.64|1180.44|1169.64|1
1648911190000|2022-04-02 14:53:10|1180.43|1169.63|1180.41|1169.61|1180.43|1169.63|1180.08|1169.28|5
1648911200000|2022-04-02 14:53:20|1180.44|1169.64|1181.08|1170.28|1181.08|1170.28|1180.41|1169.61|5
1648911210000|2022-04-02 14:53:30|1181.09|1170.29|1180.85|1170.05|1181.1|1170.3|1180.85|1170.05|14
1648911220000|2022-04-02 14:53:40|1180.86|1170.06|1180.82|1170.02|1180.86|1170.06|1180.41|1169.61|7
1648911230000|2022-04-02 14:53:50|1180.94|1170.14|1181.08|1170.28|1181.09|1170.29|1180.94|1170.14|10
1648911240000|2022-04-02 14:54:00|1181.09|1170.29|1181.09|1170.29|1181.09|1170.29|1181.08|1170.28|3
1648911250000|2022-04-02 14:54:10|1181.1|1170.3|1180.15|1169.35|1181.1|1170.3|1180.15|1169.35|15
1648911260000|2022-04-02 14:54:20|1180.38|1169.58|1180.49|1169.69|1180.49|1169.69|1180.38|1169.58|5
1648911270000|2022-04-02 14:54:30|1180.48|1169.68|1180.49|1169.69|1180.49|1169.69|1180.48|1169.68|2
1648911280000|2022-04-02 14:54:40|1180.53|1169.73|1180.53|1169.73|1180.53|1169.73|1180.42|1169.62|5
1648911290000|2022-04-02 14:54:50|1180.42|1169.62|1180.21|1169.41|1180.42|1169.62|1180.21|1169.41|2
1648911300000|2022-04-02 14:55:00|1180.53|1169.73|1181.22|1170.42|1181.22|1170.42|1180.53|1169.73|2
1648911310000|2022-04-02 14:55:10|1181.55|1170.75|1181.22|1170.42|1181.55|1170.75|1181.22|1170.42|2
1648911320000|2022-04-02 14:55:20|1181.08|1170.28|1180.53|1169.73|1181.08|1170.28|1180.43|1169.63|9
1648911330000|2022-04-02 14:55:30|1180.89|1170.09|1180.53|1169.73|1180.89|1170.09|1180.53|1169.73|2
1648911340000|2022-04-02 14:55:40|1180.77|1169.97|1180.92|1170.12|1181.24|1170.44|1180.77|1169.97|4
1648911350000|2022-04-02 14:55:50|1180.62|1169.82|1180.19|1169.39|1180.62|1169.82|1180.19|1169.39|7
1648911360000|2022-04-02 14:56:00|1180.42|1169.62|1180.58|1169.78|1180.58|1169.78|1180.42|1169.62|6
1648911370000|2022-04-02 14:56:10|1180.49|1169.69|1180.49|1169.69|1180.49|1169.69|1180.49|1169.69|1
1648911380000|2022-04-02 14:56:20|1180.53|1169.73|1181.21|1170.41|1181.22|1170.42|1180.53|1169.73|5
1648911390000|2022-04-02 14:56:30|1181.22|1170.42|1181.31|1170.51|1181.31|1170.51|1181.21|1170.41|10
1648911400000|2022-04-02 14:56:40|1181.35|1170.55|1181.94|1171.14|1181.94|1171.14|1181.35|1170.55|7
1648911410000|2022-04-02 14:56:50|1181.77|1170.97|1181.94|1171.14|1181.94|1171.14|1181.77|1170.97|4
1648911420000|2022-04-02 14:57:00|1181.77|1170.97|1181.94|1171.14|1181.94|1171.14|1181.77|1170.97|3
1648911430000|2022-04-02 14:57:10|1182.35|1171.55|1182.37|1171.57|1182.38|1171.58|1182.21|1171.41|13
1648911440000|2022-04-02 14:57:20|1182.21|1171.41|1182.38|1171.58|1182.38|1171.58|1181.97|1171.17|5
1648911450000|2022-04-02 14:57:30|1182.26|1171.46|1181.99|1171.19|1182.26|1171.46|1181.57|1170.77|8
1648911460000|2022-04-02 14:57:40|1182|1171.2|1182.36|1171.56|1182.36|1171.56|1181.99|1171.19|4
1648911470000|2022-04-02 14:57:50|1182.49|1171.69|1182.68|1171.88|1182.68|1171.88|1182.49|1171.69|2
1648911480000|2022-04-02 14:58:00|1182.44|1171.64|1182.44|1171.64|1182.44|1171.64|1182.23|1171.43|3
1648911490000|2022-04-02 14:58:10|1182.23|1171.43|1180.9|1170.1|1182.26|1171.46|1180.9|1170.1|12
1648911500000|2022-04-02 14:58:20|1180.91|1170.11|1181.41|1170.61|1181.41|1170.61|1180.91|1170.11|3
1648911510000|2022-04-02 14:58:30|1181.45|1170.65|1181.35|1170.55|1181.45|1170.65|1181.35|1170.55|3
1648911520000|2022-04-02 14:58:40|1181.13|1170.33|1181.34|1170.54|1181.35|1170.55|1180.9|1170.1|9
1648911550000|2022-04-02 14:59:10|1181.27|1170.47|1179.56|1168.76|1181.27|1170.47|1179.5|1168.7|10
1648911560000|2022-04-02 14:59:20|1179.81|1169.01|1180.08|1169.28|1180.27|1169.47|1179.81|1169.01|6
1648911570000|2022-04-02 14:59:30|1180.18|1169.38|1180.12|1169.32|1180.28|1169.48|1179.58|1168.78|7
1648911580000|2022-04-02 14:59:40|1180.28|1169.48|1180.12|1169.32|1180.41|1169.61|1180.12|1169.32|4
1648911590000|2022-04-02 14:59:50|1180.28|1169.48|1180.28|1169.48|1180.28|1169.48|1180.12|1169.32|3
1648911600000|2022-04-02 15:00:00|1180.12|1169.32|1180.11|1169.31|1180.18|1169.38|1179.57|1168.77|10
1648911610000|2022-04-02 15:00:10|1180.28|1169.48|1180.11|1169.31|1180.4|1169.6|1180.11|1169.31|4
1648911630000|2022-04-02 15:00:30|1180.28|1169.48|1180.11|1169.31|1180.4|1169.6|1180.11|1169.31|4
1648911640000|2022-04-02 15:00:40|1180.07|1169.27|1179.74|1168.94|1180.07|1169.27|1179.74|1168.94|2
1648911650000|2022-04-02 15:00:50|1179.88|1169.08|1180.13|1169.33|1180.13|1169.33|1179.88|1169.08|2
1648911660000|2022-04-02 15:01:00|1179.88|1169.08|1179.88|1169.08|1179.88|1169.08|1179.88|1169.08|1
1648911670000|2022-04-02 15:01:10|1179.87|1169.07|1179.87|1169.07|1179.88|1169.08|1179.87|1169.07|3
1648911680000|2022-04-02 15:01:20|1179.36|1168.56|1179.47|1168.67|1179.47|1168.67|1179.31|1168.51|3
1648911690000|2022-04-02 15:01:30|1179.31|1168.51|1178.91|1168.11|1179.72|1168.92|1178.91|1168.11|10
1648911700000|2022-04-02 15:01:40|1178.98|1168.18|1178.26|1167.46|1178.98|1168.18|1178.26|1167.46|8
1648911710000|2022-04-02 15:01:50|1178.5|1167.7|1178.71|1167.91|1178.71|1167.91|1178.26|1167.46|6
1648911720000|2022-04-02 15:02:00|1178.5|1167.7|1178.54|1167.74|1178.71|1167.91|1178.26|1167.46|9
1648911730000|2022-04-02 15:02:10|1178.58|1167.78|1179.41|1168.61|1179.41|1168.61|1178.58|1167.78|3
1648911740000|2022-04-02 15:02:20|1179.29|1168.49|1178.77|1167.97|1179.29|1168.49|1178.77|1167.97|3
1648911750000|2022-04-02 15:02:30|1178.79|1167.99|1178.75|1167.95|1178.79|1167.99|1178.55|1167.75|4
1648911790000|2022-04-02 15:03:10|1178.74|1167.94|1178.74|1167.94|1178.74|1167.94|1178.74|1167.94|1
1648911800000|2022-04-02 15:03:20|1179.06|1168.26|1179.48|1168.68|1179.48|1168.68|1179.06|1168.26|2
1648911810000|2022-04-02 15:03:30|1179.13|1168.33|1178.78|1167.98|1179.48|1168.68|1178.78|1167.98|8
1648911820000|2022-04-02 15:03:40|1178.81|1168.01|1178.76|1167.96|1178.81|1168.01|1178.76|1167.96|4
1648911830000|2022-04-02 15:03:50|1178.92|1168.12|1179.36|1168.56|1179.37|1168.57|1178.76|1167.96|14
1648911840000|2022-04-02 15:04:00|1179.37|1168.57|1178.76|1167.96|1179.37|1168.57|1178.76|1167.96|19
1648911860000|2022-04-02 15:04:20|1178.55|1167.75|1178.55|1167.75|1178.76|1167.96|1178.37|1167.57|5
1648911870000|2022-04-02 15:04:30|1178.31|1167.51|1178.27|1167.47|1178.36|1167.56|1178.27|1167.47|5
1648911880000|2022-04-02 15:04:40|1178.36|1167.56|1177.9|1167.1|1178.36|1167.56|1177.9|1167.1|3
1648911890000|2022-04-02 15:04:50|1177.93|1167.13|1176.92|1166.12|1177.93|1167.13|1176.92|1166.12|11
1648911900000|2022-04-02 15:05:00|1177.52|1166.72|1177.76|1166.96|1177.76|1166.96|1176.92|1166.12|8
1648911910000|2022-04-02 15:05:10|1177.55|1166.75|1177.79|1166.99|1177.81|1167.01|1177.2|1166.4|12
1648911920000|2022-04-02 15:05:20|1177.58|1166.78|1176.92|1166.12|1177.76|1166.96|1176.92|1166.12|8
1648911930000|2022-04-02 15:05:30|1177.21|1166.41|1176.92|1166.12|1177.21|1166.41|1176.92|1166.12|4
1648911940000|2022-04-02 15:05:40|1176.95|1166.15|1175.84|1165.04|1176.95|1166.15|1175.54|1164.74|16
1648911950000|2022-04-02 15:05:50|1175.87|1165.07|1173.4|1162.6|1175.87|1165.07|1173.19|1162.39|17
1648911960000|2022-04-02 15:06:00|1173.19|1162.39|1173.57|1162.77|1173.57|1162.77|1172.88|1162.08|11
1648911970000|2022-04-02 15:06:10|1173.37|1162.57|1172.86|1162.06|1173.37|1162.57|1172.84|1162.04|11
1648911980000|2022-04-02 15:06:20|1172.91|1162.11|1170.88|1160.08|1172.91|1162.11|1170.72|1159.92|18
1648911990000|2022-04-02 15:06:30|1170.86|1160.06|1172.26|1161.46|1172.44|1161.64|1170.86|1160.06|20
1648912000000|2022-04-02 15:06:40|1172.27|1161.47|1170.88|1160.08|1173.25|1162.45|1170.87|1160.07|20
1648912010000|2022-04-02 15:06:50|1170.85|1160.05|1170.83|1160.03|1171.25|1160.45|1170.83|1160.03|10
1648912020000|2022-04-02 15:07:00|1170.61|1159.81|1171.26|1160.46|1171.42|1160.62|1169.86|1159.06|13
1648912030000|2022-04-02 15:07:10|1171.32|1160.52|1170.62|1159.82|1171.4|1160.6|1170.62|1159.82|13
1648912040000|2022-04-02 15:07:20|1170.44|1159.64|1168.34|1157.54|1170.45|1159.65|1168.34|1157.54|16
1648912050000|2022-04-02 15:07:30|1168.51|1157.71|1168.79|1157.99|1169.52|1158.72|1168.51|1157.71|11
1648912060000|2022-04-02 15:07:40|1168.89|1158.09|1167.76|1156.96|1169.27|1158.47|1167.76|1156.96|12
1648912070000|2022-04-02 15:07:50|1167.77|1156.97|1167.73|1156.93|1167.77|1156.97|1167.32|1156.52|7
1648912080000|2022-04-02 15:08:00|1167.76|1156.96|1168.46|1157.66|1168.46|1157.66|1167.73|1156.93|7
1648912090000|2022-04-02 15:08:10|1168.64|1157.84|1170.36|1159.56|1170.36|1159.56|1168.51|1157.71|11
1648912100000|2022-04-02 15:08:20|1170.35|1159.55|1171.15|1160.35|1171.4|1160.6|1170.35|1159.55|14
1648912110000|2022-04-02 15:08:30|1170.77|1159.97|1168.51|1157.71|1170.77|1159.97|1168.38|1157.58|26
1648912120000|2022-04-02 15:08:40|1168.8|1158|1169.4|1158.6|1169.43|1158.63|1168.51|1157.71|9
1648912130000|2022-04-02 15:08:50|1169.41|1158.61|1169.46|1158.66|1170.39|1159.59|1169.41|1158.61|13
1648912140000|2022-04-02 15:09:00|1169.4|1158.6|1170.39|1159.59|1170.39|1159.59|1169.4|1158.6|11
1648912150000|2022-04-02 15:09:10|1170.63|1159.83|1171.36|1160.56|1171.36|1160.56|1170.63|1159.83|5
1648912160000|2022-04-02 15:09:20|1171.35|1160.55|1170.42|1159.62|1171.36|1160.56|1170.42|1159.62|10
1648912170000|2022-04-02 15:09:30|1170.62|1159.82|1171.38|1160.58|1171.38|1160.58|1170.62|1159.82|6
1648912180000|2022-04-02 15:09:40|1171.6|1160.8|1172.42|1161.62|1172.42|1161.62|1171.6|1160.8|4
1648912190000|2022-04-02 15:09:50|1172.31|1161.51|1170.75|1159.95|1172.31|1161.51|1170.52|1159.72|18
1648912200000|2022-04-02 15:10:00|1170.52|1159.72|1171.31|1160.51|1171.31|1160.51|1170.22|1159.42|9
1648912210000|2022-04-02 15:10:10|1171.43|1160.63|1171.71|1160.91|1172.24|1161.44|1171.43|1160.63|13
1648912220000|2022-04-02 15:10:20|1171.7|1160.9|1170.93|1160.13|1171.73|1160.93|1170.93|1160.13|10
1648912230000|2022-04-02 15:10:30|1171.14|1160.34|1170.98|1160.18|1171.14|1160.34|1170.52|1159.72|10
1648912240000|2022-04-02 15:10:40|1170.76|1159.96|1169.83|1159.03|1170.76|1159.96|1169.81|1159.01|9
1648912250000|2022-04-02 15:10:50|1169.79|1158.99|1168.25|1157.45|1169.8|1159|1168.15|1157.35|16
1648912260000|2022-04-02 15:11:00|1168.24|1157.44|1169.96|1159.16|1169.96|1159.16|1168.24|1157.44|9
1648912270000|2022-04-02 15:11:10|1169.87|1159.07|1169.96|1159.16|1169.96|1159.16|1169.87|1159.07|18
1648912280000|2022-04-02 15:11:20|1169.87|1159.07|1168.56|1157.76|1170.3|1159.5|1168.49|1157.69|16
1648912290000|2022-04-02 15:11:30|1168.47|1157.67|1167.79|1156.99|1168.5|1157.7|1167.79|1156.99|5
1648912300000|2022-04-02 15:11:40|1167.74|1156.94|1166.88|1156.08|1167.74|1156.94|1166.88|1156.08|8
1648912310000|2022-04-02 15:11:50|1166.93|1156.13|1167.74|1156.94|1167.74|1156.94|1166.88|1156.08|6
1648912320000|2022-04-02 15:12:00|1167.98|1157.18|1167.75|1156.95|1168.56|1157.76|1167.75|1156.95|8
1648912330000|2022-04-02 15:12:10|1167.78|1156.98|1166.87|1156.07|1167.78|1156.98|1166.87|1156.07|10
1648912340000|2022-04-02 15:12:20|1166.69|1155.89|1164.7|1153.9|1166.74|1155.94|1163.93|1153.13|22
1648912350000|2022-04-02 15:12:30|1164.76|1153.96|1163.96|1153.16|1165.53|1154.73|1163.96|1153.16|11
1648912360000|2022-04-02 15:12:40|1163.86|1153.06|1162.51|1151.71|1163.95|1153.15|1160.8|1150|22
1648912370000|2022-04-02 15:12:50|1162.56|1151.76|1161.73|1150.93|1162.56|1151.76|1160.24|1149.44|22
1648912380000|2022-04-02 15:13:00|1161.69|1150.89|1160.88|1150.08|1162.42|1151.62|1160.88|1150.08|15
1648912390000|2022-04-02 15:13:10|1160.77|1149.97|1158.96|1148.16|1160.91|1150.11|1158.96|1148.16|17
1648912400000|2022-04-02 15:13:20|1158.99|1148.19|1159.92|1149.12|1159.92|1149.12|1158.89|1148.09|9
1648912410000|2022-04-02 15:13:30|1160.04|1149.24|1158.3|1147.5|1160.34|1149.54|1158.3|1147.5|16
1648912420000|2022-04-02 15:13:40|1158.6|1147.8|1156.98|1146.18|1158.86|1148.06|1156.96|1146.16|17
1648912430000|2022-04-02 15:13:50|1156.95|1146.15|1157.76|1146.96|1157.9|1147.1|1156.93|1146.13|14
1648912440000|2022-04-02 15:14:00|1157.81|1147.01|1158.62|1147.82|1158.62|1147.82|1157.81|1147.01|6
1648912450000|2022-04-02 15:14:10|1158.63|1147.83|1159.43|1148.63|1159.43|1148.63|1158.63|1147.83|14
1648912460000|2022-04-02 15:14:20|1159.68|1148.88|1159.69|1148.89|1159.69|1148.89|1159.43|1148.63|5
1648912470000|2022-04-02 15:14:30|1160.23|1149.43|1160.22|1149.42|1160.23|1149.43|1159.43|1148.63|17
1648912480000|2022-04-02 15:14:40|1160.23|1149.43|1161.41|1150.61|1161.41|1150.61|1160.22|1149.42|14
1648912490000|2022-04-02 15:14:50|1161.4|1150.6|1160.44|1149.64|1161.4|1150.6|1160.38|1149.58|19
1648912500000|2022-04-02 15:15:00|1160.4|1149.6|1161.37|1150.57|1161.38|1150.58|1159.45|1148.65|17
1648912510000|2022-04-02 15:15:10|1161.38|1150.58|1161.39|1150.59|1161.61|1150.81|1161.38|1150.58|13
1648912520000|2022-04-02 15:15:20|1161.03|1150.23|1158.66|1147.86|1161.03|1150.23|1158.66|1147.86|21
1648912530000|2022-04-02 15:15:30|1158.51|1147.71|1158.64|1147.84|1158.66|1147.86|1157.89|1147.09|18
1648912540000|2022-04-02 15:15:40|1158.63|1147.83|1157.73|1146.93|1158.63|1147.83|1156.95|1146.15|13
1648912550000|2022-04-02 15:15:50|1157.32|1146.52|1153.31|1142.51|1157.43|1146.63|1152.18|1141.38|17
1648912560000|2022-04-02 15:16:00|1153.41|1142.61|1152.34|1141.54|1154.36|1143.56|1152.34|1141.54|28
1648912570000|2022-04-02 15:16:10|1151.93|1141.13|1151.43|1140.63|1151.93|1141.13|1149.45|1138.65|26
1648912580000|2022-04-02 15:16:20|1151.44|1140.64|1153.9|1143.1|1153.9|1143.1|1151.44|1140.64|19
1648912590000|2022-04-02 15:16:30|1154.29|1143.49|1153.15|1142.35|1154.31|1143.51|1153.15|1142.35|16
1648912600000|2022-04-02 15:16:40|1153.13|1142.33|1152.42|1141.62|1153.35|1142.55|1150.73|1139.93|30
1648912610000|2022-04-02 15:16:50|1152.4|1141.6|1153.7|1142.9|1153.7|1142.9|1151.91|1141.11|13
1648912620000|2022-04-02 15:17:00|1153.88|1143.08|1154.37|1143.57|1154.37|1143.57|1152.93|1142.13|20
1648912630000|2022-04-02 15:17:10|1154.36|1143.56|1155.31|1144.51|1155.31|1144.51|1154.29|1143.49|11
1648912640000|2022-04-02 15:17:20|1155.49|1144.69|1156.34|1145.54|1156.34|1145.54|1155.36|1144.56|18
1648912650000|2022-04-02 15:17:30|1156.35|1145.55|1157.86|1147.06|1157.86|1147.06|1156.35|1145.55|14
1648912660000|2022-04-02 15:17:40|1157.5|1146.7|1159.21|1148.41|1159.21|1148.41|1156.88|1146.08|15
1648912670000|2022-04-02 15:17:50|1159.26|1148.46|1159.88|1149.08|1159.88|1149.08|1158.37|1147.57|25
1648912680000|2022-04-02 15:18:00|1159.89|1149.09|1160.84|1150.04|1160.84|1150.04|1159.85|1149.05|9
1648912690000|2022-04-02 15:18:10|1160.85|1150.05|1163.04|1152.24|1163.04|1152.24|1160.85|1150.05|15
1648912700000|2022-04-02 15:18:20|1163.05|1152.25|1160.42|1149.62|1163.05|1152.25|1160.42|1149.62|21
1648912710000|2022-04-02 15:18:30|1160.72|1149.92|1163.04|1152.24|1163.04|1152.24|1160.72|1149.92|15
1648912720000|2022-04-02 15:18:40|1163.05|1152.25|1163.03|1152.23|1163.05|1152.25|1162.37|1151.57|13
1648912730000|2022-04-02 15:18:50|1163.04|1152.24|1165.13|1154.33|1165.14|1154.34|1163.03|1152.23|19
1648912740000|2022-04-02 15:19:00|1165.14|1154.34|1166.05|1155.25|1166.85|1156.05|1165.14|1154.34|16
1648912750000|2022-04-02 15:19:10|1166.26|1155.46|1166.9|1156.1|1166.91|1156.11|1166.07|1155.27|16
1648912760000|2022-04-02 15:19:20|1166.72|1155.92|1167.6|1156.8|1169.07|1158.27|1166.72|1155.92|26
1648912770000|2022-04-02 15:19:30|1167.75|1156.95|1168.28|1157.48|1169.07|1158.27|1167.75|1156.95|13
1648912780000|2022-04-02 15:19:40|1168.25|1157.45|1167.22|1156.42|1168.26|1157.46|1167.22|1156.42|17
1648912790000|2022-04-02 15:19:50|1167.12|1156.32|1167.91|1157.11|1167.91|1157.11|1166.52|1155.72|14
1648912800000|2022-04-02 15:20:00|1168.23|1157.43|1168.24|1157.44|1168.24|1157.44|1167.91|1157.11|6
1648912810000|2022-04-02 15:20:10|1168.26|1157.46|1169.07|1158.27|1169.07|1158.27|1168.26|1157.46|10
1648912820000|2022-04-02 15:20:20|1168.92|1158.12|1167.22|1156.42|1168.92|1158.12|1167.22|1156.42|16
1648912830000|2022-04-02 15:20:30|1167.18|1156.38|1165.11|1154.31|1167.38|1156.58|1165.11|1154.31|14
1648912840000|2022-04-02 15:20:40|1165.1|1154.3|1164.01|1153.21|1165.1|1154.3|1163.51|1152.71|23
1648912850000|2022-04-02 15:20:50|1163.96|1153.16|1164.45|1153.65|1164.55|1153.75|1163.52|1152.72|21
1648912860000|2022-04-02 15:21:00|1164.41|1153.61|1166.38|1155.58|1166.38|1155.58|1164.41|1153.61|14
1648912870000|2022-04-02 15:21:10|1166.23|1155.43|1164.77|1153.97|1166.23|1155.43|1164.75|1153.95|11
1648912880000|2022-04-02 15:21:20|1164.61|1153.81|1165.5|1154.7|1165.5|1154.7|1164.37|1153.57|13
1648912890000|2022-04-02 15:21:30|1165.67|1154.87|1166.4|1155.6|1166.42|1155.62|1165.67|1154.87|15
1648912910000|2022-04-02 15:21:50|1166.63|1155.83|1166.4|1155.6|1166.71|1155.91|1166.27|1155.47|6
1648912920000|2022-04-02 15:22:00|1166.42|1155.62|1166.31|1155.51|1166.42|1155.62|1166.31|1155.51|2
1648912930000|2022-04-02 15:22:10|1165.77|1154.97|1165.56|1154.76|1166.4|1155.6|1165.28|1154.48|22
1648912940000|2022-04-02 15:22:20|1165.45|1154.65|1162.55|1151.75|1165.56|1154.76|1162.55|1151.75|21
1648912950000|2022-04-02 15:22:30|1162.48|1151.68|1165.35|1154.55|1165.35|1154.55|1162.48|1151.68|17
1648912960000|2022-04-02 15:22:40|1165.25|1154.45|1164.44|1153.64|1165.37|1154.57|1164.42|1153.62|16
1648912970000|2022-04-02 15:22:50|1164.62|1153.82|1165.41|1154.61|1166.29|1155.49|1164.44|1153.64|20
1648912980000|2022-04-02 15:23:00|1165.65|1154.85|1166.04|1155.24|1166.41|1155.61|1165.65|1154.85|9
1648912990000|2022-04-02 15:23:10|1165.97|1155.17|1166.39|1155.59|1166.39|1155.59|1165.41|1154.61|7
1648913000000|2022-04-02 15:23:20|1166.4|1155.6|1166.99|1156.19|1167.41|1156.61|1166.39|1155.59|14
1648913010000|2022-04-02 15:23:30|1166.98|1156.18|1167.03|1156.23|1167.39|1156.59|1166.98|1156.18|15
1648913020000|2022-04-02 15:23:40|1167.02|1156.22|1167.02|1156.22|1167.4|1156.6|1167.02|1156.22|13
1648913030000|2022-04-02 15:23:50|1167.21|1156.41|1167.4|1156.6|1167.4|1156.6|1167.21|1156.41|5
1648913040000|2022-04-02 15:24:00|1167.42|1156.62|1167.48|1156.68|1167.49|1156.69|1167.42|1156.62|16
1648913050000|2022-04-02 15:24:10|1167.45|1156.65|1168.24|1157.44|1168.24|1157.44|1167.45|1156.65|12
1648913060000|2022-04-02 15:24:20|1168.25|1157.45|1168.14|1157.34|1168.26|1157.46|1168.14|1157.34|13
1648913070000|2022-04-02 15:24:30|1168.26|1157.46|1167.97|1157.17|1168.26|1157.46|1167.97|1157.17|9
1648913080000|2022-04-02 15:24:40|1167.98|1157.18|1167.19|1156.39|1167.98|1157.18|1167.19|1156.39|19
1648913090000|2022-04-02 15:24:50|1167.4|1156.6|1167.52|1156.72|1167.57|1156.77|1167.4|1156.6|19
1648913100000|2022-04-02 15:25:00|1167.57|1156.77|1168.15|1157.35|1168.26|1157.46|1167.52|1156.72|20
1648913110000|2022-04-02 15:25:10|1167.98|1157.18|1167.9|1157.1|1168.15|1157.35|1167.5|1156.7|15
1648913120000|2022-04-02 15:25:20|1167.91|1157.11|1167.44|1156.64|1167.91|1157.11|1167.14|1156.34|10
1648913130000|2022-04-02 15:25:30|1167.49|1156.69|1167.57|1156.77|1168.26|1157.46|1167.49|1156.69|16
1648913140000|2022-04-02 15:25:40|1167.56|1156.76|1167.57|1156.77|1167.57|1156.77|1167.56|1156.76|10
1648913150000|2022-04-02 15:25:50|1167.56|1156.76|1168.25|1157.45|1168.26|1157.46|1167.56|1156.76|13
1648913160000|2022-04-02 15:26:00|1168.26|1157.46|1168.39|1157.59|1168.4|1157.6|1168.25|1157.45|15
1648913170000|2022-04-02 15:26:10|1168.36|1157.56|1169.09|1158.29|1169.11|1158.31|1168.36|1157.56|10
1648913180000|2022-04-02 15:26:20|1168.98|1158.18|1169.11|1158.31|1169.53|1158.73|1168.81|1158.01|14
1648913190000|2022-04-02 15:26:30|1169.1|1158.3|1170.77|1159.97|1170.77|1159.97|1168.98|1158.18|20
1648913200000|2022-04-02 15:26:40|1170.89|1160.09|1171.13|1160.33|1171.13|1160.33|1170.77|1159.97|14
1648913210000|2022-04-02 15:26:50|1171.16|1160.36|1171.12|1160.32|1171.16|1160.36|1170.87|1160.07|18
1648913220000|2022-04-02 15:27:00|1171.1|1160.3|1171.13|1160.33|1171.16|1160.36|1171.1|1160.3|19
1648913230000|2022-04-02 15:27:10|1171.16|1160.36|1171.12|1160.32|1171.16|1160.36|1171.01|1160.21|6
1648913240000|2022-04-02 15:27:20|1171.01|1160.21|1169.4|1158.6|1171.01|1160.21|1169.07|1158.27|20
1648913250000|2022-04-02 15:27:30|1169.46|1158.66|1170.92|1160.12|1171.1|1160.3|1169.46|1158.66|13
1648913260000|2022-04-02 15:27:40|1170.8|1160|1170.91|1160.11|1170.91|1160.11|1169.99|1159.19|17
1648913270000|2022-04-02 15:27:50|1170.92|1160.12|1170.8|1160|1171.41|1160.61|1170.25|1159.45|26
1648913280000|2022-04-02 15:28:00|1170.92|1160.12|1170.06|1159.26|1171.1|1160.3|1170.06|1159.26|10
1648913290000|2022-04-02 15:28:10|1170.07|1159.27|1168.66|1157.86|1170.07|1159.27|1168.66|1157.86|11
1648913300000|2022-04-02 15:28:20|1168.54|1157.74|1168.08|1157.28|1168.71|1157.91|1167.55|1156.75|18
1648913310000|2022-04-02 15:28:30|1168.09|1157.29|1168.45|1157.65|1169.47|1158.67|1168.09|1157.29|20
1648913320000|2022-04-02 15:28:40|1168.15|1157.35|1168.15|1157.35|1168.5|1157.7|1168.15|1157.35|7
1648913330000|2022-04-02 15:28:50|1168.05|1157.25|1167.49|1156.69|1168.05|1157.25|1167.14|1156.34|17
1648913340000|2022-04-02 15:29:00|1167.54|1156.74|1168.41|1157.61|1169.09|1158.29|1167.54|1156.74|11
1648913350000|2022-04-02 15:29:10|1168.53|1157.73|1168.52|1157.72|1169.2|1158.4|1168.45|1157.65|16
1648913370000|2022-04-02 15:29:30|1168.53|1157.73|1169.24|1158.44|1169.4|1158.6|1168.52|1157.72|17
1648913380000|2022-04-02 15:29:40|1169|1158.2|1169.46|1158.66|1169.5|1158.7|1169|1158.2|15
1648913390000|2022-04-02 15:29:50|1169.45|1158.65|1169.61|1158.81|1169.61|1158.81|1169.45|1158.65|17
1648913400000|2022-04-02 15:30:00|1169.89|1159.09|1169.45|1158.65|1170.36|1159.56|1168.83|1158.03|18
1648913410000|2022-04-02 15:30:10|1169.64|1158.84|1170.4|1159.6|1171.06|1160.26|1169.64|1158.84|12
1648913420000|2022-04-02 15:30:20|1170.41|1159.61|1170.68|1159.88|1171.13|1160.33|1170.38|1159.58|22
1648913430000|2022-04-02 15:30:30|1170.9|1160.1|1171.1|1160.3|1171.1|1160.3|1169.58|1158.78|12
1648913440000|2022-04-02 15:30:40|1171.54|1160.74|1171.57|1160.77|1171.57|1160.77|1171.54|1160.74|8
1648913450000|2022-04-02 15:30:50|1171.58|1160.78|1169.56|1158.76|1171.58|1160.78|1169.56|1158.76|14
1648913460000|2022-04-02 15:31:00|1169.2|1158.4|1168.54|1157.74|1169.25|1158.45|1168.54|1157.74|8
1648913470000|2022-04-02 15:31:10|1168.55|1157.75|1167.12|1156.32|1168.58|1157.78|1167.12|1156.32|18
1648913480000|2022-04-02 15:31:20|1167.33|1156.53|1167.58|1156.78|1168.18|1157.38|1167.33|1156.53|11
1648913490000|2022-04-02 15:31:30|1167.44|1156.64|1166.62|1155.82|1167.56|1156.76|1166.62|1155.82|9
1648913500000|2022-04-02 15:31:40|1166.47|1155.67|1166.59|1155.79|1167.36|1156.56|1166.2|1155.4|16
1648913510000|2022-04-02 15:31:50|1166.44|1155.64|1166.55|1155.75|1166.56|1155.76|1166.18|1155.38|12
1648913520000|2022-04-02 15:32:00|1166.41|1155.61|1166.11|1155.31|1166.55|1155.75|1165.54|1154.74|13
1648913530000|2022-04-02 15:32:10|1166.36|1155.56|1166.53|1155.73|1166.53|1155.73|1165.53|1154.73|14
1648913540000|2022-04-02 15:32:20|1166.36|1155.56|1165.53|1154.73|1166.48|1155.68|1165.53|1154.73|10
1648913550000|2022-04-02 15:32:30|1165.68|1154.88|1166.36|1155.56|1166.57|1155.77|1165.68|1154.88|12
1648913560000|2022-04-02 15:32:40|1166.53|1155.73|1166.35|1155.55|1166.53|1155.73|1166.35|1155.55|8
1648913570000|2022-04-02 15:32:50|1166.11|1155.31|1164.99|1154.19|1166.19|1155.39|1164.75|1153.95|15
1648913580000|2022-04-02 15:33:00|1165.04|1154.24|1164.98|1154.18|1165.46|1154.66|1164.75|1153.95|14
1648913590000|2022-04-02 15:33:10|1165.29|1154.49|1165.03|1154.23|1165.32|1154.52|1165.03|1154.23|5
1648913600000|2022-04-02 15:33:20|1165.21|1154.41|1163.88|1153.08|1165.21|1154.41|1163.88|1153.08|9
1648913610000|2022-04-02 15:33:30|1163.91|1153.11|1162.21|1151.41|1163.91|1153.11|1162.21|1151.41|19
1648913620000|2022-04-02 15:33:40|1161.74|1150.94|1163.08|1152.28|1163.08|1152.28|1161.54|1150.74|16
1648913630000|2022-04-02 15:33:50|1163.47|1152.67|1160.88|1150.08|1163.47|1152.67|1160.88|1150.08|18
1648913640000|2022-04-02 15:34:00|1161.11|1150.31|1160.89|1150.09|1161.76|1150.96|1160.88|1150.08|13
1648913650000|2022-04-02 15:34:10|1160.93|1150.13|1159.74|1148.94|1160.93|1150.13|1159.74|1148.94|6
1648913660000|2022-04-02 15:34:20|1159.52|1148.72|1159.72|1148.92|1159.72|1148.92|1158.8|1148|9
1648913670000|2022-04-02 15:34:30|1159.5|1148.7|1159.24|1148.44|1159.77|1148.97|1158.89|1148.09|15
1648913680000|2022-04-02 15:34:40|1158.9|1148.1|1158.36|1147.56|1159.19|1148.39|1158.36|1147.56|10
1648913690000|2022-04-02 15:34:50|1157.94|1147.14|1157.63|1146.83|1158.6|1147.8|1157.63|1146.83|11
1648913700000|2022-04-02 15:35:00|1157.87|1147.07|1157.82|1147.02|1157.87|1147.07|1156.92|1146.12|15
1648913710000|2022-04-02 15:35:10|1157.86|1147.06|1157.87|1147.07|1158.62|1147.82|1157.86|1147.06|13
1648913720000|2022-04-02 15:35:20|1157.61|1146.81|1156.16|1145.36|1157.61|1146.81|1155.99|1145.19|16
1648913730000|2022-04-02 15:35:30|1156.38|1145.58|1156.54|1145.74|1156.58|1145.78|1156.38|1145.58|3
1648913740000|2022-04-02 15:35:40|1156.71|1145.91|1156.71|1145.91|1156.85|1146.05|1156.71|1145.91|3
1648913750000|2022-04-02 15:35:50|1156.85|1146.05|1157.82|1147.02|1158.37|1147.57|1156.85|1146.05|18
1648913760000|2022-04-02 15:36:00|1157.84|1147.04|1158.38|1147.58|1158.38|1147.58|1157.84|1147.04|13
1648913770000|2022-04-02 15:36:10|1158.26|1147.46|1157.92|1147.12|1158.26|1147.46|1157.9|1147.1|5
1648913780000|2022-04-02 15:36:20|1157.91|1147.11|1159.4|1148.6|1159.4|1148.6|1157.91|1147.11|11
1648913790000|2022-04-02 15:36:30|1159.42|1148.62|1160.4|1149.6|1161.23|1150.43|1159.42|1148.62|26
1648913800000|2022-04-02 15:36:40|1160.35|1149.55|1158.54|1147.74|1160.35|1149.55|1158.14|1147.34|17
1648913810000|2022-04-02 15:36:50|1158.37|1147.57|1158.12|1147.32|1158.51|1147.71|1157.58|1146.78|20
1648913820000|2022-04-02 15:37:00|1158.25|1147.45|1158.06|1147.26|1158.29|1147.49|1157.57|1146.77|7
1648913830000|2022-04-02 15:37:10|1157.97|1147.17|1157.56|1146.76|1157.97|1147.17|1157.56|1146.76|3
1648913840000|2022-04-02 15:37:20|1157.57|1146.77|1157.44|1146.64|1158.53|1147.73|1157.44|1146.64|22
1648913850000|2022-04-02 15:37:30|1157.42|1146.62|1158.12|1147.32|1158.13|1147.33|1157.2|1146.4|21
1648913860000|2022-04-02 15:37:40|1158.1|1147.3|1157.17|1146.37|1158.1|1147.3|1157.17|1146.37|15
1648913870000|2022-04-02 15:37:50|1157.4|1146.6|1157.06|1146.26|1157.4|1146.6|1156.86|1146.06|11
1648913880000|2022-04-02 15:38:00|1156.86|1146.06|1157.56|1146.76|1158.05|1147.25|1156.82|1146.02|13
1648913890000|2022-04-02 15:38:10|1157.55|1146.75|1156.44|1145.64|1157.56|1146.76|1156.32|1145.52|15
1648913900000|2022-04-02 15:38:20|1156.58|1145.78|1157.24|1146.44|1157.38|1146.58|1156.07|1145.27|18
1648913910000|2022-04-02 15:38:30|1157.29|1146.49|1155.78|1144.98|1157.4|1146.6|1155.78|1144.98|12
1648913920000|2022-04-02 15:38:40|1156.01|1145.21|1155.67|1144.87|1156.01|1145.21|1155.67|1144.87|3
1648913930000|2022-04-02 15:38:50|1155.45|1144.65|1153.76|1142.96|1155.45|1144.65|1153.55|1142.75|12
1648913940000|2022-04-02 15:39:00|1154.27|1143.47|1154.54|1143.74|1155.36|1144.56|1154.27|1143.47|14
1648913950000|2022-04-02 15:39:10|1154.18|1143.38|1153.76|1142.96|1154.34|1143.54|1153.76|1142.96|7
1648913960000|2022-04-02 15:39:20|1154.44|1143.64|1155.4|1144.6|1155.42|1144.62|1154.44|1143.64|14
1648913970000|2022-04-02 15:39:30|1155.42|1144.62|1157.39|1146.59|1157.39|1146.59|1155.4|1144.6|16
1648913980000|2022-04-02 15:39:40|1157.36|1146.56|1157.4|1146.6|1157.4|1146.6|1156.53|1145.73|12
1648913990000|2022-04-02 15:39:50|1157.41|1146.61|1157.4|1146.6|1157.41|1146.61|1157.4|1146.6|2
1648914000000|2022-04-02 15:40:00|1157.43|1146.63|1158.72|1147.92|1158.93|1148.13|1157.43|1146.63|17
1648914010000|2022-04-02 15:40:10|1158.71|1147.91|1159.06|1148.26|1160.07|1149.27|1158.71|1147.91|14
1648914020000|2022-04-02 15:40:20|1159.02|1148.22|1158.76|1147.96|1159.46|1148.66|1158.29|1147.49|15
1648914030000|2022-04-02 15:40:30|1159|1148.2|1159.94|1149.14|1160.09|1149.29|1159|1148.2|10
1648914040000|2022-04-02 15:40:40|1159.95|1149.15|1158.73|1147.93|1159.95|1149.15|1158.73|1147.93|12
1648914050000|2022-04-02 15:40:50|1158.97|1148.17|1158.56|1147.76|1159.53|1148.73|1158.56|1147.76|18
1648914060000|2022-04-02 15:41:00|1158.35|1147.55|1157.01|1146.21|1158.42|1147.62|1156.55|1145.75|22
1648914070000|2022-04-02 15:41:10|1157|1146.2|1156.94|1146.14|1157.48|1146.68|1156.54|1145.74|22
1648914080000|2022-04-02 15:41:20|1156.95|1146.15|1157.45|1146.65|1157.66|1146.86|1156.55|1145.75|23
1648914090000|2022-04-02 15:41:30|1157.44|1146.64|1158.91|1148.11|1158.91|1148.11|1157.44|1146.64|19
1648914100000|2022-04-02 15:41:40|1158.93|1148.13|1159.53|1148.73|1160.1|1149.3|1158.93|1148.13|17
1648914110000|2022-04-02 15:41:50|1159.72|1148.92|1160.92|1150.12|1160.92|1150.12|1159.72|1148.92|6
1648914120000|2022-04-02 15:42:00|1160.77|1149.97|1160.11|1149.31|1160.77|1149.97|1160.1|1149.3|12
1648914130000|2022-04-02 15:42:10|1160.12|1149.32|1160.11|1149.31|1160.12|1149.32|1160.11|1149.31|18
1648914140000|2022-04-02 15:42:20|1160.12|1149.32|1161.56|1150.76|1161.97|1151.17|1160.11|1149.31|18
1648914150000|2022-04-02 15:42:30|1161.55|1150.75|1162.93|1152.13|1163.06|1152.26|1161.55|1150.75|16
1648914160000|2022-04-02 15:42:40|1162.94|1152.14|1164.38|1153.58|1164.43|1153.63|1162.37|1151.57|24
1648914170000|2022-04-02 15:42:50|1164.43|1153.63|1165.18|1154.38|1165.18|1154.38|1164.38|1153.58|12
1648914180000|2022-04-02 15:43:00|1165.17|1154.37|1165.16|1154.36|1165.2|1154.4|1164.43|1153.63|21
1648914190000|2022-04-02 15:43:10|1165.17|1154.37|1165.31|1154.51|1165.31|1154.51|1164.88|1154.08|12
1648914200000|2022-04-02 15:43:20|1165.32|1154.52|1164.66|1153.86|1165.56|1154.76|1164.66|1153.86|14
1648914210000|2022-04-02 15:43:30|1164.47|1153.67|1163.88|1153.08|1164.47|1153.67|1163.39|1152.59|16
1648914220000|2022-04-02 15:43:40|1163.66|1152.86|1164.02|1153.22|1164.02|1153.22|1163.39|1152.59|7
1648914230000|2022-04-02 15:43:50|1164.26|1153.46|1164.37|1153.57|1164.94|1154.14|1164.05|1153.25|14
1648914240000|2022-04-02 15:44:00|1164.38|1153.58|1164.67|1153.87|1165.33|1154.53|1164.38|1153.58|22
1648914250000|2022-04-02 15:44:10|1164.66|1153.86|1164.92|1154.12|1165.08|1154.28|1164.66|1153.86|7
1648914260000|2022-04-02 15:44:20|1165.08|1154.28|1164.92|1154.12|1165.24|1154.44|1164.92|1154.12|13
1648914270000|2022-04-02 15:44:30|1164.66|1153.86|1163.42|1152.62|1164.66|1153.86|1163.42|1152.62|10
1648914280000|2022-04-02 15:44:40|1163.22|1152.42|1162.5|1151.7|1163.3|1152.5|1162.14|1151.34|16
1648914290000|2022-04-02 15:44:50|1162.38|1151.58|1162.57|1151.77|1162.57|1151.77|1162.1|1151.3|17
1648914300000|2022-04-02 15:45:00|1162.58|1151.78|1164.18|1153.38|1164.19|1153.39|1162.57|1151.77|15
1648914310000|2022-04-02 15:45:10|1164.07|1153.27|1164.18|1153.38|1164.18|1153.38|1164.07|1153.27|4
1648914320000|2022-04-02 15:45:20|1164.23|1153.43|1164.89|1154.09|1165.45|1154.65|1164.23|1153.43|13
1648914330000|2022-04-02 15:45:30|1164.86|1154.06|1163.54|1152.74|1164.86|1154.06|1163.38|1152.58|20
1648914340000|2022-04-02 15:45:40|1163.55|1152.75|1163.84|1153.04|1164.13|1153.33|1163.51|1152.71|17
1648914350000|2022-04-02 15:45:50|1163.83|1153.03|1164.07|1153.27|1164.3|1153.5|1163.15|1152.35|14
1648914360000|2022-04-02 15:46:00|1164.14|1153.34|1163.17|1152.37|1164.14|1153.34|1163.17|1152.37|6
1648914370000|2022-04-02 15:46:10|1163.11|1152.31|1161.91|1151.11|1163.26|1152.46|1161.91|1151.11|9
1648914380000|2022-04-02 15:46:20|1161.92|1151.12|1161.34|1150.54|1162.4|1151.6|1160.92|1150.12|20
1648914390000|2022-04-02 15:46:30|1161.57|1150.77|1161.15|1150.35|1161.82|1151.02|1160.48|1149.68|12
1648914400000|2022-04-02 15:46:40|1160.87|1150.07|1160.13|1149.33|1160.87|1150.07|1159.55|1148.75|19
1648914410000|2022-04-02 15:46:50|1160.34|1149.54|1160.97|1150.17|1161.19|1150.39|1160.34|1149.54|12
1648914420000|2022-04-02 15:47:00|1160.96|1150.16|1160.06|1149.26|1160.96|1150.16|1160.06|1149.26|17
1648914430000|2022-04-02 15:47:10|1160.02|1149.22|1159.42|1148.62|1160.02|1149.22|1158.73|1147.93|19
1648914440000|2022-04-02 15:47:20|1159.38|1148.58|1158.73|1147.93|1159.87|1149.07|1158.57|1147.77|13
1648914450000|2022-04-02 15:47:30|1158.57|1147.77|1158.73|1147.93|1158.73|1147.93|1158.37|1147.57|4
1648914460000|2022-04-02 15:47:40|1159.03|1148.23|1158.73|1147.93|1159.42|1148.62|1158.73|1147.93|5
1648914470000|2022-04-02 15:47:50|1158.57|1147.77|1159.13|1148.33|1159.13|1148.33|1158.34|1147.54|6
1648914480000|2022-04-02 15:48:00|1159.42|1148.62|1158.73|1147.93|1159.42|1148.62|1158.57|1147.77|7
1648914490000|2022-04-02 15:48:10|1158.57|1147.77|1159.23|1148.43|1159.23|1148.43|1158.37|1147.57|5
1648914500000|2022-04-02 15:48:20|1159.41|1148.61|1159.07|1148.27|1159.42|1148.62|1159.07|1148.27|9
1648914510000|2022-04-02 15:48:30|1159.03|1148.23|1160.37|1149.57|1160.37|1149.57|1159.03|1148.23|9
1648914520000|2022-04-02 15:48:40|1160.52|1149.72|1161.08|1150.28|1161.08|1150.28|1160.37|1149.57|8
1648914530000|2022-04-02 15:48:50|1161.09|1150.29|1161.56|1150.76|1162.24|1151.44|1160.89|1150.09|22
1648914540000|2022-04-02 15:49:00|1161.42|1150.62|1161.56|1150.76|1161.57|1150.77|1160.74|1149.94|15
1648914550000|2022-04-02 15:49:10|1161.57|1150.77|1160.36|1149.56|1161.57|1150.77|1160.36|1149.56|12
1648914560000|2022-04-02 15:49:20|1160.32|1149.52|1160.09|1149.29|1160.36|1149.56|1159.27|1148.47|12
1648914570000|2022-04-02 15:49:30|1160|1149.2|1159.68|1148.88|1160.05|1149.25|1159.21|1148.41|12
1648914580000|2022-04-02 15:49:40|1159.43|1148.63|1159.13|1148.33|1159.56|1148.76|1159.13|1148.33|9
1648914590000|2022-04-02 15:49:50|1159.12|1148.32|1158.32|1147.52|1159.12|1148.32|1158.32|1147.52|10
1648914600000|2022-04-02 15:50:00|1157.92|1147.12|1157.9|1147.1|1157.92|1147.12|1157.9|1147.1|2
1648914610000|2022-04-02 15:50:10|1157.88|1147.08|1157.51|1146.71|1157.88|1147.08|1157.51|1146.71|3
1648914620000|2022-04-02 15:50:20|1157.58|1146.78|1158.57|1147.77|1158.57|1147.77|1157.36|1146.56|6
1648914630000|2022-04-02 15:50:30|1158.6|1147.8|1159.46|1148.66|1159.46|1148.66|1158.6|1147.8|16
1648914640000|2022-04-02 15:50:40|1159.41|1148.61|1159.08|1148.28|1160.07|1149.27|1159.08|1148.28|13
1648914650000|2022-04-02 15:50:50|1159.29|1148.49|1158.24|1147.44|1159.46|1148.66|1158.2|1147.4|13
1648914660000|2022-04-02 15:51:00|1157.88|1147.08|1157.87|1147.07|1158.32|1147.52|1157.87|1147.07|9
1648914670000|2022-04-02 15:51:10|1157.63|1146.83|1158.47|1147.67|1158.48|1147.68|1157.39|1146.59|12
1648914680000|2022-04-02 15:51:20|1158.48|1147.68|1158.61|1147.81|1159.27|1148.47|1158.47|1147.67|20
1648914690000|2022-04-02 15:51:30|1158.6|1147.8|1157.4|1146.6|1159.23|1148.43|1157.4|1146.6|16
1648914700000|2022-04-02 15:51:40|1157.36|1146.56|1157.83|1147.03|1157.83|1147.03|1157.35|1146.55|11
1648914710000|2022-04-02 15:51:50|1157.36|1146.56|1156.67|1145.87|1157.56|1146.76|1156.67|1145.87|14
1648914720000|2022-04-02 15:52:00|1156.48|1145.68|1155.8|1145|1156.48|1145.68|1155.78|1144.98|10
1648914730000|2022-04-02 15:52:10|1156.02|1145.22|1156.9|1146.1|1157.38|1146.58|1156.02|1145.22|14
1648914740000|2022-04-02 15:52:20|1156.54|1145.74|1156.45|1145.65|1156.56|1145.76|1155.81|1145.01|14
1648914750000|2022-04-02 15:52:30|1156.32|1145.52|1156.45|1145.65|1156.46|1145.66|1155.86|1145.06|10
1648914760000|2022-04-02 15:52:40|1156.46|1145.66|1156.84|1146.04|1157.06|1146.26|1156.11|1145.31|18
1648914770000|2022-04-02 15:52:50|1156.95|1146.15|1156.04|1145.24|1157.05|1146.25|1156.04|1145.24|16
1648914780000|2022-04-02 15:53:00|1155.84|1145.04|1156.13|1145.33|1156.13|1145.33|1155.49|1144.69|8
1648914790000|2022-04-02 15:53:10|1156|1145.2|1155.87|1145.07|1156.41|1145.61|1155.87|1145.07|6
1648914800000|2022-04-02 15:53:20|1155.86|1145.06|1156.1|1145.3|1156.23|1145.43|1155.84|1145.04|11
1648914810000|2022-04-02 15:53:30|1155.99|1145.19|1155.37|1144.57|1156.15|1145.35|1155.37|1144.57|11
1648914820000|2022-04-02 15:53:40|1155.6|1144.8|1155.6|1144.8|1156.33|1145.53|1155.6|1144.8|8
1648914830000|2022-04-02 15:53:50|1155.37|1144.57|1154.54|1143.74|1155.37|1144.57|1154.54|1143.74|7
1648914840000|2022-04-02 15:54:00|1154.55|1143.75|1154.99|1144.19|1155.18|1144.38|1154.51|1143.71|8
1648914850000|2022-04-02 15:54:10|1154.89|1144.09|1154.4|1143.6|1154.89|1144.09|1153.79|1142.99|18
1648914860000|2022-04-02 15:54:20|1154.73|1143.93|1155.93|1145.13|1155.93|1145.13|1154.73|1143.93|14
1648914870000|2022-04-02 15:54:30|1155.99|1145.19|1156.95|1146.15|1156.95|1146.15|1155.99|1145.19|13
1648914880000|2022-04-02 15:54:40|1156.98|1146.18|1158.38|1147.58|1158.76|1147.96|1156.98|1146.18|11
1648914890000|2022-04-02 15:54:50|1158.23|1147.43|1158.27|1147.47|1158.27|1147.47|1157.38|1146.58|18
1648914900000|2022-04-02 15:55:00|1158.14|1147.34|1158.44|1147.64|1158.44|1147.64|1157.57|1146.77|13
1648914910000|2022-04-02 15:55:10|1158.42|1147.62|1159.39|1148.59|1160.11|1149.31|1158.42|1147.62|25
1648914920000|2022-04-02 15:55:20|1159.52|1148.72|1161.91|1151.11|1162.13|1151.33|1159.52|1148.72|23
1648914930000|2022-04-02 15:55:30|1161.86|1151.06|1162.28|1151.48|1162.29|1151.49|1161.57|1150.77|17
1648914940000|2022-04-02 15:55:40|1162.18|1151.38|1163.49|1152.69|1163.49|1152.69|1161.93|1151.13|24
1648914950000|2022-04-02 15:55:50|1163.92|1153.12|1163.42|1152.62|1164.41|1153.61|1163.42|1152.62|18
1648914960000|2022-04-02 15:56:00|1163.44|1152.64|1165|1154.2|1165|1154.2|1163.42|1152.62|11
1648914970000|2022-04-02 15:56:10|1165.01|1154.21|1163.9|1153.1|1165.01|1154.21|1163.49|1152.69|19
1648914980000|2022-04-02 15:56:20|1164.13|1153.33|1163.9|1153.1|1164.38|1153.58|1163.34|1152.54|14
1648914990000|2022-04-02 15:56:30|1164.06|1153.26|1162.25|1151.45|1164.36|1153.56|1162.25|1151.45|17
1648915000000|2022-04-02 15:56:40|1162.26|1151.46|1162.15|1151.35|1162.54|1151.74|1162.15|1151.35|9
1648915010000|2022-04-02 15:56:50|1162.37|1151.57|1163.49|1152.69|1163.5|1152.7|1162.37|1151.57|17
1648915020000|2022-04-02 15:57:00|1163.5|1152.7|1163.58|1152.78|1164.39|1153.59|1163.49|1152.69|21
1648915030000|2022-04-02 15:57:10|1163.57|1152.77|1163.92|1153.12|1163.92|1153.12|1163.5|1152.7|16
1648915040000|2022-04-02 15:57:20|1163.91|1153.11|1164.32|1153.52|1164.32|1153.52|1163.91|1153.11|15
1648915050000|2022-04-02 15:57:30|1164.33|1153.53|1164.14|1153.34|1164.48|1153.68|1164.14|1153.34|8
1648915060000|2022-04-02 15:57:40|1164.36|1153.56|1164.48|1153.68|1164.48|1153.68|1164.36|1153.56|2
1648915070000|2022-04-02 15:57:50|1164.36|1153.56|1164.14|1153.34|1164.36|1153.56|1164.14|1153.34|2
1648915080000|2022-04-02 15:58:00|1164.07|1153.27|1162.89|1152.09|1164.07|1153.27|1162.5|1151.7|12
1648915090000|2022-04-02 15:58:10|1162.71|1151.91|1161.76|1150.96|1162.71|1151.91|1161.76|1150.96|8
1648915100000|2022-04-02 15:58:20|1161.45|1150.65|1162.15|1151.35|1162.22|1151.42|1161.45|1150.65|8
1648915110000|2022-04-02 15:58:30|1162.39|1151.59|1162.5|1151.7|1162.5|1151.7|1162.39|1151.59|4
1648915120000|2022-04-02 15:58:40|1162.92|1152.12|1162.93|1152.13|1163.16|1152.36|1162.92|1152.12|11
1648915130000|2022-04-02 15:58:50|1163.04|1152.24|1163.16|1152.36|1163.16|1152.36|1163.04|1152.24|4
1648915140000|2022-04-02 15:59:00|1163.04|1152.24|1163.92|1153.12|1163.92|1153.12|1162.92|1152.12|9
1648915150000|2022-04-02 15:59:10|1163.93|1153.13|1165.18|1154.38|1165.18|1154.38|1163.92|1153.12|15
1648915160000|2022-04-02 15:59:20|1165.2|1154.4|1164.15|1153.35|1165.2|1154.4|1164.04|1153.24|10
1648915170000|2022-04-02 15:59:30|1164.12|1153.32|1163.75|1152.95|1164.12|1153.32|1163.75|1152.95|3
1648915190000|2022-04-02 15:59:50|1163.62|1152.82|1164.62|1153.82|1165.25|1154.45|1163.62|1152.82|12
1648915200000|2022-04-02 16:00:00|1164.47|1153.67|1164.55|1153.75|1164.55|1153.75|1164.12|1153.32|6
1648915210000|2022-04-02 16:00:10|1164.54|1153.74|1164.95|1154.15|1164.95|1154.15|1164.36|1153.56|13
1648915220000|2022-04-02 16:00:20|1165.21|1154.41|1164.95|1154.15|1165.31|1154.51|1164.95|1154.15|17
1648915230000|2022-04-02 16:00:30|1164.85|1154.05|1162.52|1151.72|1164.95|1154.15|1162.52|1151.72|14
1648915240000|2022-04-02 16:00:40|1162.4|1151.6|1163.22|1152.42|1163.22|1152.42|1162.38|1151.58|12
1648915250000|2022-04-02 16:00:50|1163.44|1152.64|1164.27|1153.47|1164.27|1153.47|1163.44|1152.64|12
1648915260000|2022-04-02 16:01:00|1164.16|1153.36|1163.96|1153.16|1164.27|1153.47|1163.52|1152.72|14
1648915270000|2022-04-02 16:01:10|1164.17|1153.37|1165.31|1154.51|1165.32|1154.52|1163.55|1152.75|18
1648915280000|2022-04-02 16:01:20|1165.32|1154.52|1165.74|1154.94|1165.75|1154.95|1165.15|1154.35|22
1648915290000|2022-04-02 16:01:30|1165.75|1154.95|1166.96|1156.16|1166.96|1156.16|1165.74|1154.94|17
1648915300000|2022-04-02 16:01:40|1166.95|1156.15|1167.16|1156.36|1167.68|1156.88|1166.95|1156.15|17
1648915310000|2022-04-02 16:01:50|1167.09|1156.29|1168.01|1157.21|1168.02|1157.22|1167.08|1156.28|18
1648915320000|2022-04-02 16:02:00|1168.02|1157.22|1166.87|1156.07|1168.02|1157.22|1166.87|1156.07|15
1648915330000|2022-04-02 16:02:10|1166.77|1155.97|1167.62|1156.82|1167.62|1156.82|1166.45|1155.65|8
1648915340000|2022-04-02 16:02:20|1167.92|1157.12|1168.28|1157.48|1168.78|1157.98|1167.76|1156.96|10
1648915350000|2022-04-02 16:02:30|1168.18|1157.38|1168.81|1158.01|1168.82|1158.02|1168.01|1157.21|9
1648915360000|2022-04-02 16:02:40|1168.74|1157.94|1168.42|1157.62|1168.75|1157.95|1168.05|1157.25|9
1648915370000|2022-04-02 16:02:50|1168.43|1157.63|1166.26|1155.46|1168.8|1158|1166.26|1155.46|17
1648915380000|2022-04-02 16:03:00|1166.29|1155.49|1165.57|1154.77|1166.29|1155.49|1165.18|1154.38|22
1648915390000|2022-04-02 16:03:10|1165.58|1154.78|1164.67|1153.87|1165.58|1154.78|1163.61|1152.81|17
1648915400000|2022-04-02 16:03:20|1164.62|1153.82|1164.45|1153.65|1164.63|1153.83|1163.29|1152.49|25
1648915410000|2022-04-02 16:03:30|1164.53|1153.73|1162.26|1151.46|1164.54|1153.74|1162.26|1151.46|19
1648915420000|2022-04-02 16:03:40|1162.16|1151.36|1162.42|1151.62|1163.28|1152.48|1161.77|1150.97|26
1648915430000|2022-04-02 16:03:50|1162.21|1151.41|1160.9|1150.1|1162.45|1151.65|1160.89|1150.09|15
1648915440000|2022-04-02 16:04:00|1160.89|1150.09|1160.94|1150.14|1161.76|1150.96|1160.52|1149.72|17
1648915450000|2022-04-02 16:04:10|1160.9|1150.1|1159.87|1149.07|1160.9|1150.1|1159.36|1148.56|16
1648915460000|2022-04-02 16:04:20|1159.77|1148.97|1161.5|1150.7|1161.51|1150.71|1159.77|1148.97|8
1648915470000|2022-04-02 16:04:30|1161.51|1150.71|1160.39|1149.59|1162.24|1151.44|1160.39|1149.59|21
1648915480000|2022-04-02 16:04:40|1160.24|1149.44|1159.78|1148.98|1160.51|1149.71|1159.41|1148.61|17
1648915490000|2022-04-02 16:04:50|1159.56|1148.76|1158.91|1148.11|1159.56|1148.76|1158.91|1148.11|6
1648915500000|2022-04-02 16:05:00|1159.21|1148.41|1160.59|1149.79|1161.22|1150.42|1159.21|1148.41|14
1648915510000|2022-04-02 16:05:10|1160.56|1149.76|1159.78|1148.98|1160.57|1149.77|1159.74|1148.94|15
1648915520000|2022-04-02 16:05:20|1160.08|1149.28|1160.51|1149.71|1160.51|1149.71|1159.57|1148.77|16
1648915530000|2022-04-02 16:05:30|1160.5|1149.7|1160.5|1149.7|1160.51|1149.71|1160.5|1149.7|11
1648915540000|2022-04-02 16:05:40|1160.51|1149.71|1160.89|1150.09|1160.89|1150.09|1160.5|1149.7|6
1648915550000|2022-04-02 16:05:50|1160.9|1150.1|1163.36|1152.56|1163.36|1152.56|1160.89|1150.09|17
1648915560000|2022-04-02 16:06:00|1163.4|1152.6|1163.04|1152.24|1163.42|1152.62|1162.45|1151.65|17
1648915570000|2022-04-02 16:06:10|1163.24|1152.44|1163.59|1152.79|1164.4|1153.6|1163.24|1152.44|13
1648915580000|2022-04-02 16:06:20|1163.58|1152.78|1165.47|1154.67|1165.77|1154.97|1163.58|1152.78|19
1648915590000|2022-04-02 16:06:30|1165.48|1154.68|1164.73|1153.93|1165.48|1154.68|1164.73|1153.93|10
1648915600000|2022-04-02 16:06:40|1164.56|1153.76|1165.47|1154.67|1165.47|1154.67|1164.56|1153.76|6
1648915610000|2022-04-02 16:06:50|1165.35|1154.55|1166.14|1155.34|1166.14|1155.34|1165.35|1154.55|16
1648915620000|2022-04-02 16:07:00|1166.4|1155.6|1166.06|1155.26|1167.39|1156.59|1165.07|1154.27|31
1648915630000|2022-04-02 16:07:10|1166.07|1155.27|1166.13|1155.33|1166.32|1155.52|1165.36|1154.56|11
1648915640000|2022-04-02 16:07:20|1166.11|1155.31|1165.38|1154.58|1166.12|1155.32|1164.75|1153.95|18
1648915650000|2022-04-02 16:07:30|1165.54|1154.74|1165.52|1154.72|1165.55|1154.75|1165.37|1154.57|18
1648915660000|2022-04-02 16:07:40|1165.51|1154.71|1165.8|1155|1166.26|1155.46|1165.51|1154.71|11
1648915670000|2022-04-02 16:07:50|1165.58|1154.78|1165.54|1154.74|1165.58|1154.78|1164.91|1154.11|10
1648915680000|2022-04-02 16:08:00|1165.8|1155|1166.54|1155.74|1166.54|1155.74|1165.39|1154.59|15
1648915690000|2022-04-02 16:08:10|1166.83|1156.03|1167.39|1156.59|1167.4|1156.6|1166.54|1155.74|18
1648915700000|2022-04-02 16:08:20|1167.44|1156.64|1166.54|1155.74|1167.47|1156.67|1166.54|1155.74|8
1648915710000|2022-04-02 16:08:30|1166.92|1156.12|1168.25|1157.45|1168.25|1157.45|1166.92|1156.12|13
1648915720000|2022-04-02 16:08:40|1168.26|1157.46|1167.93|1157.13|1168.26|1157.46|1167.49|1156.69|19
1648915730000|2022-04-02 16:08:50|1167.9|1157.1|1166.55|1155.75|1167.9|1157.1|1166.54|1155.74|14
1648915740000|2022-04-02 16:09:00|1166.54|1155.74|1167.5|1156.7|1167.56|1156.76|1166.54|1155.74|8
1648915750000|2022-04-02 16:09:10|1167.51|1156.71|1166.74|1155.94|1167.51|1156.71|1166.27|1155.47|17
1648915760000|2022-04-02 16:09:20|1166.57|1155.77|1165.93|1155.13|1166.57|1155.77|1165.93|1155.13|6
1648915770000|2022-04-02 16:09:30|1165.76|1154.96|1165.91|1155.11|1165.93|1155.13|1165.76|1154.96|3
1648915780000|2022-04-02 16:09:40|1166.52|1155.72|1167.11|1156.31|1167.11|1156.31|1166.52|1155.72|5
1648915790000|2022-04-02 16:09:50|1167.07|1156.27|1168.24|1157.44|1168.24|1157.44|1167.07|1156.27|12
1648915800000|2022-04-02 16:10:00|1168.23|1157.43|1167.43|1156.63|1168.24|1157.44|1167.12|1156.32|20
1648915810000|2022-04-02 16:10:10|1167.47|1156.67|1167.95|1157.15|1167.96|1157.16|1167.43|1156.63|15
1648915820000|2022-04-02 16:10:20|1167.96|1157.16|1166.94|1156.14|1167.96|1157.16|1166.94|1156.14|9
1648915830000|2022-04-02 16:10:30|1166.55|1155.75|1167.5|1156.7|1167.5|1156.7|1166.22|1155.42|18
1648915840000|2022-04-02 16:10:40|1167.51|1156.71|1167.55|1156.75|1167.55|1156.75|1166.81|1156.01|15
1648915850000|2022-04-02 16:10:50|1167.54|1156.74|1167.55|1156.75|1167.95|1157.15|1167.54|1156.74|17
1648915860000|2022-04-02 16:11:00|1167.54|1156.74|1168.12|1157.32|1168.12|1157.32|1167.54|1156.74|20
1648915870000|2022-04-02 16:11:10|1168.13|1157.33|1166.79|1155.99|1168.13|1157.33|1166.79|1155.99|8
1648915880000|2022-04-02 16:11:20|1166.8|1156|1167.07|1156.27|1167.24|1156.44|1166.57|1155.77|8
1648915890000|2022-04-02 16:11:30|1166.8|1156|1167.07|1156.27|1167.24|1156.44|1166.8|1156|4
1648915900000|2022-04-02 16:11:40|1166.79|1155.99|1166.79|1155.99|1166.79|1155.99|1166.79|1155.99|1
1648915910000|2022-04-02 16:11:50|1166.57|1155.77|1166.77|1155.97|1166.77|1155.97|1166.32|1155.52|7
1648915920000|2022-04-02 16:12:00|1166.71|1155.91|1166.55|1155.75|1166.71|1155.91|1166.15|1155.35|8
1648915930000|2022-04-02 16:12:10|1166.42|1155.62|1166.55|1155.75|1166.56|1155.76|1166.42|1155.62|12
1648915940000|2022-04-02 16:12:20|1166.56|1155.76|1166.55|1155.75|1166.56|1155.76|1166.55|1155.75|16
1648915950000|2022-04-02 16:12:30|1166.56|1155.76|1169.07|1158.27|1169.07|1158.27|1166.54|1155.74|18
1648915960000|2022-04-02 16:12:40|1169.21|1158.41|1168.85|1158.05|1169.96|1159.16|1168.85|1158.05|19
1648915970000|2022-04-02 16:12:50|1168.84|1158.04|1169.61|1158.81|1169.61|1158.81|1168.84|1158.04|7
1648915980000|2022-04-02 16:13:00|1169.91|1159.11|1168.82|1158.02|1169.91|1159.11|1168.81|1158.01|12
1648915990000|2022-04-02 16:13:10|1168.81|1158.01|1169.21|1158.41|1169.67|1158.87|1168.81|1158.01|18
1648916000000|2022-04-02 16:13:20|1169.1|1158.3|1170.38|1159.58|1170.38|1159.58|1169.1|1158.3|20
1648916010000|2022-04-02 16:13:30|1170.37|1159.57|1170.95|1160.15|1171.62|1160.82|1170.37|1159.57|23
1648916020000|2022-04-02 16:13:40|1170.97|1160.17|1170.89|1160.09|1171.72|1160.92|1170.52|1159.72|22
1648916030000|2022-04-02 16:13:50|1171.12|1160.32|1171.96|1161.16|1171.96|1161.16|1171.12|1160.32|7
1648916040000|2022-04-02 16:14:00|1171.97|1161.17|1172.62|1161.82|1172.62|1161.82|1171.62|1160.82|13
1648916050000|2022-04-02 16:14:10|1172.61|1161.81|1171.59|1160.79|1172.62|1161.82|1171.21|1160.41|13
1648916060000|2022-04-02 16:14:20|1171.42|1160.62|1172.58|1161.78|1172.58|1161.78|1170.99|1160.19|19
1648916070000|2022-04-02 16:14:30|1172.64|1161.84|1172.97|1162.17|1172.99|1162.19|1172.64|1161.84|6
1648916080000|2022-04-02 16:14:40|1173.04|1162.24|1172.87|1162.07|1173.56|1162.76|1172.78|1161.98|18
1648916090000|2022-04-02 16:14:50|1172.79|1161.99|1171.77|1160.97|1172.87|1162.07|1171.55|1160.75|19
1648916100000|2022-04-02 16:15:00|1171.78|1160.98|1173.27|1162.47|1173.43|1162.63|1171.78|1160.98|18
1648916110000|2022-04-02 16:15:10|1173.43|1162.63|1174.39|1163.59|1175.59|1164.79|1173.43|1162.63|26
1648916120000|2022-04-02 16:15:20|1174.43|1163.63|1174.81|1164.01|1174.88|1164.08|1174.39|1163.59|19
1648916130000|2022-04-02 16:15:30|1174.8|1164|1174.7|1163.9|1174.99|1164.19|1174.43|1163.63|16
1648916140000|2022-04-02 16:15:40|1174.71|1163.91|1174.42|1163.62|1174.82|1164.02|1174.42|1163.62|20
1648916150000|2022-04-02 16:15:50|1174.43|1163.63|1174.99|1164.19|1174.99|1164.19|1174.08|1163.28|16
1648916160000|2022-04-02 16:16:00|1174.97|1164.17|1174.27|1163.47|1174.99|1164.19|1174.04|1163.24|12
1648916170000|2022-04-02 16:16:10|1174.39|1163.59|1174.04|1163.24|1174.39|1163.59|1174.04|1163.24|3
1648916180000|2022-04-02 16:16:20|1173.93|1163.13|1172.57|1161.77|1173.93|1163.13|1172.57|1161.77|8
1648916190000|2022-04-02 16:16:30|1172.45|1161.65|1173.53|1162.73|1173.53|1162.73|1172.44|1161.64|7
1648916200000|2022-04-02 16:16:40|1173.88|1163.08|1174.42|1163.62|1174.42|1163.62|1173.88|1163.08|4
1648916210000|2022-04-02 16:16:50|1174.43|1163.63|1174.43|1163.63|1174.8|1164|1174.26|1163.46|17
1648916220000|2022-04-02 16:17:00|1174.42|1163.62|1173.6|1162.8|1174.43|1163.63|1173.6|1162.8|10
1648916230000|2022-04-02 16:17:10|1173.61|1162.81|1174.07|1163.27|1174.31|1163.51|1173.56|1162.76|11
1648916240000|2022-04-02 16:17:20|1173.96|1163.16|1173.96|1163.16|1173.96|1163.16|1173.96|1163.16|1
1648916250000|2022-04-02 16:17:30|1174.07|1163.27|1173.15|1162.35|1174.07|1163.27|1173.15|1162.35|15
1648916260000|2022-04-02 16:17:40|1173.13|1162.33|1173.11|1162.31|1173.13|1162.33|1172.56|1161.76|8
1648916270000|2022-04-02 16:17:50|1173.16|1162.36|1172.72|1161.92|1173.16|1162.36|1172.55|1161.75|5
1648916280000|2022-04-02 16:18:00|1172.74|1161.94|1174.23|1163.43|1174.23|1163.43|1172.74|1161.94|14
1648916290000|2022-04-02 16:18:10|1174.33|1163.53|1174.45|1163.65|1174.58|1163.78|1174.08|1163.28|16
1648916300000|2022-04-02 16:18:20|1174.49|1163.69|1174.45|1163.65|1174.49|1163.69|1174.45|1163.65|4
1648916310000|2022-04-02 16:18:30|1174.36|1163.56|1174.45|1163.65|1174.45|1163.65|1174.16|1163.36|14
1648916320000|2022-04-02 16:18:40|1174.56|1163.76|1174.97|1164.17|1174.97|1164.17|1174.54|1163.74|4
1648916330000|2022-04-02 16:18:50|1174.93|1164.13|1174.54|1163.74|1174.93|1164.13|1174.54|1163.74|11
1648916340000|2022-04-02 16:19:00|1174.55|1163.75|1175.53|1164.73|1175.53|1164.73|1174.53|1163.73|16
1648916350000|2022-04-02 16:19:10|1175.54|1164.74|1175.58|1164.78|1175.96|1165.16|1175.54|1164.74|9
1648916360000|2022-04-02 16:19:20|1175.57|1164.77|1174.74|1163.94|1176.01|1165.21|1174.74|1163.94|15
1648916370000|2022-04-02 16:19:30|1174.75|1163.95|1175.24|1164.44|1175.4|1164.6|1174.72|1163.92|9
1648916380000|2022-04-02 16:19:40|1175.22|1164.42|1175.45|1164.65|1175.45|1164.65|1175.16|1164.36|15
1648916390000|2022-04-02 16:19:50|1175.36|1164.56|1175.32|1164.52|1175.36|1164.56|1174.54|1163.74|17
1648916400000|2022-04-02 16:20:00|1175.31|1164.51|1175.48|1164.68|1175.54|1164.74|1174.57|1163.77|14
1648916410000|2022-04-02 16:20:10|1175.54|1164.74|1175.96|1165.16|1176.14|1165.34|1175.48|1164.68|20
1648916420000|2022-04-02 16:20:20|1175.91|1165.11|1175.95|1165.15|1175.98|1165.18|1175.55|1164.75|16
1648916430000|2022-04-02 16:20:30|1175.92|1165.12|1175.57|1164.77|1175.92|1165.12|1175.57|1164.77|3
1648916440000|2022-04-02 16:20:40|1175.81|1165.01|1176.33|1165.53|1176.33|1165.53|1175.81|1165.01|5
1648916450000|2022-04-02 16:20:50|1176.21|1165.41|1176|1165.2|1176.33|1165.53|1175.99|1165.19|5
1648916460000|2022-04-02 16:21:00|1175.99|1165.19|1175.74|1164.94|1176.21|1165.41|1175.74|1164.94|10
1648916470000|2022-04-02 16:21:10|1175.59|1164.79|1174.49|1163.69|1175.59|1164.79|1174.17|1163.37|12
1648916480000|2022-04-02 16:21:20|1174.37|1163.57|1174.37|1163.57|1174.37|1163.57|1174.37|1163.57|1
1648916490000|2022-04-02 16:21:30|1174.17|1163.37|1172.43|1161.63|1174.21|1163.41|1172.43|1161.63|24
1648916500000|2022-04-02 16:21:40|1172.45|1161.65|1172.73|1161.93|1172.73|1161.93|1171.9|1161.1|16
1648916510000|2022-04-02 16:21:50|1172.56|1161.76|1172.36|1161.56|1172.73|1161.93|1172.36|1161.56|4
1648916520000|2022-04-02 16:22:00|1172.33|1161.53|1171.54|1160.74|1172.33|1161.53|1171.14|1160.34|14
1648916530000|2022-04-02 16:22:10|1171.14|1160.34|1171.4|1160.6|1171.53|1160.73|1170.68|1159.88|15
1648916540000|2022-04-02 16:22:20|1171.2|1160.4|1171.14|1160.34|1171.53|1160.73|1171.14|1160.34|14
1648916550000|2022-04-02 16:22:30|1171.05|1160.25|1171.06|1160.26|1171.06|1160.26|1170.66|1159.86|6
1648916570000|2022-04-02 16:22:50|1171.27|1160.47|1171.16|1160.36|1171.4|1160.6|1171.16|1160.36|4
1648916580000|2022-04-02 16:23:00|1171.13|1160.33|1170.48|1159.68|1171.38|1160.58|1170.48|1159.68|14
1648916590000|2022-04-02 16:23:10|1170.66|1159.86|1170.66|1159.86|1170.67|1159.87|1170.19|1159.39|8
1648916600000|2022-04-02 16:23:20|1170.67|1159.87|1171.35|1160.55|1171.35|1160.55|1170.66|1159.86|6
1648916610000|2022-04-02 16:23:30|1171.4|1160.6|1171.35|1160.55|1171.4|1160.6|1171.23|1160.43|16
1648916620000|2022-04-02 16:23:40|1171.4|1160.6|1171.06|1160.26|1171.4|1160.6|1171.06|1160.26|10
1648916630000|2022-04-02 16:23:50|1171.23|1160.43|1170.62|1159.82|1171.23|1160.43|1170.44|1159.64|6
1648916640000|2022-04-02 16:24:00|1170.67|1159.87|1171.34|1160.54|1171.35|1160.55|1170.67|1159.87|11
1648916650000|2022-04-02 16:24:10|1171.35|1160.55|1171.34|1160.54|1171.35|1160.55|1171.06|1160.26|12
1648916660000|2022-04-02 16:24:20|1171.35|1160.55|1173.48|1162.68|1173.48|1162.68|1171.34|1160.54|19
1648916670000|2022-04-02 16:24:30|1173.47|1162.67|1173.04|1162.24|1173.48|1162.68|1173.04|1162.24|18
1648916680000|2022-04-02 16:24:40|1172.96|1162.16|1172.57|1161.77|1173.38|1162.58|1172.57|1161.77|12
1648916690000|2022-04-02 16:24:50|1173.01|1162.21|1173.4|1162.6|1173.4|1162.6|1173|1162.2|10
1648916700000|2022-04-02 16:25:00|1173.3|1162.5|1173.26|1162.46|1173.3|1162.5|1172.54|1161.74|15
1648916710000|2022-04-02 16:25:10|1173.27|1162.47|1173.43|1162.63|1173.56|1162.76|1173.26|1162.46|16
1648916720000|2022-04-02 16:25:20|1173.55|1162.75|1173.84|1163.04|1173.84|1163.04|1173.55|1162.75|2
1648916730000|2022-04-02 16:25:30|1173.85|1163.05|1174.33|1163.53|1174.42|1163.62|1173.84|1163.04|20
1648916740000|2022-04-02 16:25:40|1174.35|1163.55|1174.43|1163.63|1174.55|1163.75|1174.33|1163.53|13
1648916750000|2022-04-02 16:25:50|1174.45|1163.65|1174.27|1163.47|1174.45|1163.65|1174.02|1163.22|11
1648916760000|2022-04-02 16:26:00|1174.37|1163.57|1174.52|1163.72|1174.87|1164.07|1174.37|1163.57|17
1648916770000|2022-04-02 16:26:10|1174.38|1163.58|1174.27|1163.47|1174.52|1163.72|1174.03|1163.23|18
1648916780000|2022-04-02 16:26:20|1174.03|1163.23|1174.45|1163.65|1174.45|1163.65|1174.03|1163.23|4
1648916790000|2022-04-02 16:26:30|1174.51|1163.71|1174.1|1163.3|1174.51|1163.71|1174.1|1163.3|5
1648916800000|2022-04-02 16:26:40|1174.34|1163.54|1174.53|1163.73|1174.88|1164.08|1174.34|1163.54|14
1648916810000|2022-04-02 16:26:50|1174.48|1163.68|1175.35|1164.55|1175.36|1164.56|1174.48|1163.68|15
1648916820000|2022-04-02 16:27:00|1175.36|1164.56|1175.44|1164.64|1175.44|1164.64|1175.35|1164.55|13
1648916830000|2022-04-02 16:27:10|1175.42|1164.62|1175.97|1165.17|1175.97|1165.17|1175.42|1164.62|12
1648916840000|2022-04-02 16:27:20|1175.96|1165.16|1175.97|1165.17|1175.97|1165.17|1175.96|1165.16|14
1648916850000|2022-04-02 16:27:30|1175.96|1165.16|1175.97|1165.17|1175.97|1165.17|1175.96|1165.16|16
1648916860000|2022-04-02 16:27:40|1175.96|1165.16|1176.78|1165.98|1176.78|1165.98|1175.96|1165.16|13
1648916870000|2022-04-02 16:27:50|1176.77|1165.97|1176.94|1166.14|1177.1|1166.3|1176.77|1165.97|13
1648916880000|2022-04-02 16:28:00|1177.1|1166.3|1177.12|1166.32|1177.12|1166.32|1177.01|1166.21|5
1648916890000|2022-04-02 16:28:10|1177.17|1166.37|1176.88|1166.08|1177.92|1167.12|1176.88|1166.08|14
1648916900000|2022-04-02 16:28:20|1176.89|1166.09|1176.88|1166.08|1176.89|1166.09|1176.62|1165.82|19
1648916910000|2022-04-02 16:28:30|1176.89|1166.09|1176.88|1166.08|1176.89|1166.09|1176.62|1165.82|16
1648916920000|2022-04-02 16:28:40|1176.89|1166.09|1176.13|1165.33|1176.89|1166.09|1175.5|1164.7|15
1648916930000|2022-04-02 16:28:50|1176.08|1165.28|1176.39|1165.59|1176.39|1165.59|1175.56|1164.76|12
1648916940000|2022-04-02 16:29:00|1176.05|1165.25|1176.45|1165.65|1176.45|1165.65|1176.05|1165.25|6
1648916950000|2022-04-02 16:29:10|1176.41|1165.61|1176.84|1166.04|1176.88|1166.08|1176.41|1165.61|9
1648916960000|2022-04-02 16:29:20|1176.8|1166|1176.41|1165.61|1176.8|1166|1176.09|1165.29|8
1648916970000|2022-04-02 16:29:30|1176.45|1165.65|1176.79|1165.99|1176.79|1165.99|1176.41|1165.61|4
1648916980000|2022-04-02 16:29:40|1177.09|1166.29|1177.14|1166.34|1177.14|1166.34|1176.9|1166.1|15
1648916990000|2022-04-02 16:29:50|1177.12|1166.32|1177.14|1166.34|1177.14|1166.34|1177.12|1166.32|16
1648917000000|2022-04-02 16:30:00|1177.12|1166.32|1176.5|1165.7|1177.14|1166.34|1176.5|1165.7|10
1648917010000|2022-04-02 16:30:10|1176.39|1165.59|1176.5|1165.7|1176.51|1165.71|1176.13|1165.33|6
1648917020000|2022-04-02 16:30:20|1176.51|1165.71|1176.07|1165.27|1176.53|1165.73|1176.07|1165.27|8
1648917030000|2022-04-02 16:30:30|1176.08|1165.28|1175.54|1164.74|1176.08|1165.28|1175.53|1164.73|10
1648917040000|2022-04-02 16:30:40|1175.53|1164.73|1175.13|1164.33|1175.54|1164.74|1175.13|1164.33|10
1648917050000|2022-04-02 16:30:50|1175.54|1164.74|1175.53|1164.73|1175.56|1164.76|1175.14|1164.34|17
1648917060000|2022-04-02 16:31:00|1175.54|1164.74|1175.12|1164.32|1175.56|1164.76|1175.12|1164.32|6
1648917070000|2022-04-02 16:31:10|1175.09|1164.29|1174.21|1163.41|1175.09|1164.29|1174.21|1163.41|5
1648917080000|2022-04-02 16:31:20|1174.15|1163.35|1173.71|1162.91|1174.27|1163.47|1173.3|1162.5|13
1648917090000|2022-04-02 16:31:30|1173.54|1162.74|1173.19|1162.39|1173.54|1162.74|1172.39|1161.59|12
1648917100000|2022-04-02 16:31:40|1173.2|1162.4|1173.52|1162.72|1173.53|1162.73|1173.2|1162.4|18
1648917110000|2022-04-02 16:31:50|1173.53|1162.73|1174.47|1163.67|1174.47|1163.67|1173.19|1162.39|22
1648917120000|2022-04-02 16:32:00|1174.35|1163.55|1174.12|1163.32|1174.47|1163.67|1174.12|1163.32|12
1648917130000|2022-04-02 16:32:10|1174.13|1163.33|1173.14|1162.34|1174.13|1163.33|1173.14|1162.34|16
1648917140000|2022-04-02 16:32:20|1173.38|1162.58|1173.14|1162.34|1173.51|1162.71|1173.14|1162.34|10
1648917150000|2022-04-02 16:32:30|1173.38|1162.58|1173.51|1162.71|1173.51|1162.71|1173.38|1162.58|6
1648917160000|2022-04-02 16:32:40|1173.5|1162.7|1173.14|1162.34|1173.51|1162.71|1173.14|1162.34|5
1648917170000|2022-04-02 16:32:50|1173.55|1162.75|1173.21|1162.41|1173.55|1162.75|1173.21|1162.41|14
1648917180000|2022-04-02 16:33:00|1173.42|1162.62|1173.55|1162.75|1173.55|1162.75|1173.42|1162.62|10
1648917190000|2022-04-02 16:33:10|1173.54|1162.74|1174.4|1163.6|1174.4|1163.6|1173.54|1162.74|13
1648917200000|2022-04-02 16:33:20|1174.5|1163.7|1175.43|1164.63|1175.44|1164.64|1174.5|1163.7|18
1648917210000|2022-04-02 16:33:30|1175.44|1164.64|1175.97|1165.17|1176.18|1165.38|1175.43|1164.63|17
1648917220000|2022-04-02 16:33:40|1175.98|1165.18|1175.45|1164.65|1175.98|1165.18|1175.45|1164.65|8
1648917230000|2022-04-02 16:33:50|1175.36|1164.56|1174.52|1163.72|1175.38|1164.58|1173.74|1162.94|16
1648917240000|2022-04-02 16:34:00|1174.35|1163.55|1174.11|1163.31|1174.52|1163.72|1174.11|1163.31|16
1648917250000|2022-04-02 16:34:10|1174.02|1163.22|1173.51|1162.71|1174.02|1163.22|1173.51|1162.71|8
1648917260000|2022-04-02 16:34:20|1173.52|1162.72|1173.5|1162.7|1173.52|1162.72|1173.5|1162.7|9
1648917270000|2022-04-02 16:34:30|1173.51|1162.71|1173.48|1162.68|1173.51|1162.71|1173.48|1162.68|5
1648917300000|2022-04-02 16:35:00|1173.13|1162.33|1172.57|1161.77|1173.13|1162.33|1172.5|1161.7|7
1648917310000|2022-04-02 16:35:10|1172.56|1161.76|1173.54|1162.74|1173.54|1162.74|1172.56|1161.76|15
1648917320000|2022-04-02 16:35:20|1173.14|1162.34|1172.58|1161.78|1173.15|1162.35|1172.19|1161.39|11
1648917330000|2022-04-02 16:35:30|1172.6|1161.8|1172.6|1161.8|1172.6|1161.8|1172.6|1161.8|1
1648917340000|2022-04-02 16:35:40|1172.56|1161.76|1172.15|1161.35|1172.56|1161.76|1172.15|1161.35|4
1648917350000|2022-04-02 16:35:50|1172.36|1161.56|1171.56|1160.76|1172.48|1161.68|1171.56|1160.76|11
1648917360000|2022-04-02 16:36:00|1171.57|1160.77|1171.55|1160.75|1171.57|1160.77|1171.42|1160.62|15
1648917370000|2022-04-02 16:36:10|1171.42|1160.62|1171.42|1160.62|1171.55|1160.75|1171.21|1160.41|5
1648917380000|2022-04-02 16:36:20|1171.45|1160.65|1170.96|1160.16|1172.11|1161.31|1170.96|1160.16|12
1648917390000|2022-04-02 16:36:30|1170.67|1159.87|1171.06|1160.26|1171.09|1160.29|1170.62|1159.82|11
1648917400000|2022-04-02 16:36:40|1171.23|1160.43|1171.63|1160.83|1171.63|1160.83|1171.19|1160.39|8
1648917410000|2022-04-02 16:36:50|1171.62|1160.82|1172.05|1161.25|1172.08|1161.28|1171.62|1160.82|7
1648917420000|2022-04-02 16:37:00|1172.08|1161.28|1172.9|1162.1|1172.9|1162.1|1171.96|1161.16|17
1648917430000|2022-04-02 16:37:10|1173.36|1162.56|1173.38|1162.58|1173.38|1162.58|1173.36|1162.56|2
1648917440000|2022-04-02 16:37:20|1173.4|1162.6|1174.49|1163.69|1174.49|1163.69|1173.4|1162.6|10
1648917450000|2022-04-02 16:37:30|1174.82|1164.02|1174.56|1163.76|1175.24|1164.44|1174.52|1163.72|9
1648917460000|2022-04-02 16:37:40|1174.78|1163.98|1175.24|1164.44|1175.24|1164.44|1174.78|1163.98|2
1648917470000|2022-04-02 16:37:50|1175.26|1164.46|1175.26|1164.46|1175.26|1164.46|1175.26|1164.46|1
1648917480000|2022-04-02 16:38:00|1175.29|1164.49|1174.94|1164.14|1175.29|1164.49|1174.94|1164.14|7
1648917490000|2022-04-02 16:38:10|1174.95|1164.15|1174.6|1163.8|1174.95|1164.15|1174.41|1163.61|21
1648917500000|2022-04-02 16:38:20|1174.59|1163.79|1175.75|1164.95|1175.95|1165.15|1174.59|1163.79|16
1648917510000|2022-04-02 16:38:30|1175.74|1164.94|1174.87|1164.07|1175.75|1164.95|1174.87|1164.07|20
1648917520000|2022-04-02 16:38:40|1174.86|1164.06|1175.29|1164.49|1175.33|1164.53|1174.52|1163.72|20
1648917530000|2022-04-02 16:38:50|1175.33|1164.53|1175.29|1164.49|1175.33|1164.53|1175.29|1164.49|14
1648917540000|2022-04-02 16:39:00|1175.33|1164.53|1175.29|1164.49|1175.33|1164.53|1175.29|1164.49|18
1648917550000|2022-04-02 16:39:10|1175.33|1164.53|1175.29|1164.49|1175.33|1164.53|1175.29|1164.49|18
1648917560000|2022-04-02 16:39:20|1175.33|1164.53|1175.29|1164.49|1175.33|1164.53|1175.29|1164.49|18
1648917570000|2022-04-02 16:39:30|1175.33|1164.53|1175.29|1164.49|1175.33|1164.53|1175.29|1164.49|18
1648917580000|2022-04-02 16:39:40|1175.33|1164.53|1175.29|1164.49|1175.33|1164.53|1175.29|1164.49|18
1648917590000|2022-04-02 16:39:50|1175.33|1164.53|1175.29|1164.49|1175.33|1164.53|1175.29|1164.49|18
1648917600000|2022-04-02 16:40:00|1175.33|1164.53|1175.11|1164.31|1175.33|1164.53|1175.11|1164.31|17
1648917610000|2022-04-02 16:40:10|1175.14|1164.34|1175.57|1164.77|1175.57|1164.77|1174.9|1164.1|19
1648917620000|2022-04-02 16:40:20|1175.58|1164.78|1175.99|1165.19|1175.99|1165.19|1175.57|1164.77|14
1648917650000|2022-04-02 16:40:50|1176.05|1165.25|1176.86|1166.06|1176.86|1166.06|1176.05|1165.25|4
1648917660000|2022-04-02 16:41:00|1176.84|1166.04|1176.5|1165.7|1176.84|1166.04|1176.5|1165.7|13
1648917670000|2022-04-02 16:41:10|1176.57|1165.77|1176.83|1166.03|1176.86|1166.06|1176.57|1165.77|3
1648917680000|2022-04-02 16:41:20|1176.85|1166.05|1176.85|1166.05|1176.85|1166.05|1176.84|1166.04|11
1648917690000|2022-04-02 16:41:30|1176.84|1166.04|1176.85|1166.05|1176.85|1166.05|1176.84|1166.04|16
1648917700000|2022-04-02 16:41:40|1176.84|1166.04|1177.01|1166.21|1177.1|1166.3|1176.83|1166.03|12
1648917710000|2022-04-02 16:41:50|1177.02|1166.22|1176.88|1166.08|1177.12|1166.32|1176.88|1166.08|10
1648917720000|2022-04-02 16:42:00|1176.89|1166.09|1177.12|1166.32|1177.12|1166.32|1176.88|1166.08|6
1648917730000|2022-04-02 16:42:10|1177.01|1166.21|1177.17|1166.37|1177.2|1166.4|1176.88|1166.08|16
1648917740000|2022-04-02 16:42:20|1177.55|1166.75|1177.17|1166.37|1177.55|1166.75|1177.17|1166.37|2
1648917760000|2022-04-02 16:42:40|1177.23|1166.43|1177.23|1166.43|1177.23|1166.43|1177.17|1166.37|15
1648917770000|2022-04-02 16:42:50|1177.17|1166.37|1177.17|1166.37|1177.23|1166.43|1176.81|1166.01|17
1648917790000|2022-04-02 16:43:10|1177.31|1166.51|1177.65|1166.85|1177.65|1166.85|1177.31|1166.51|8
1648917800000|2022-04-02 16:43:20|1177.64|1166.84|1177.65|1166.85|1177.65|1166.85|1177.64|1166.84|16
1648917810000|2022-04-02 16:43:30|1177.64|1166.84|1177.65|1166.85|1177.65|1166.85|1177.64|1166.84|16
1648917820000|2022-04-02 16:43:40|1177.64|1166.84|1177.65|1166.85|1177.65|1166.85|1177.64|1166.84|16
1648917830000|2022-04-02 16:43:50|1177.64|1166.84|1177.65|1166.85|1177.65|1166.85|1177.64|1166.84|14
1648917840000|2022-04-02 16:44:00|1177.64|1166.84|1177.65|1166.85|1177.65|1166.85|1177.62|1166.82|20
1648917850000|2022-04-02 16:44:10|1177.64|1166.84|1177.94|1167.14|1177.94|1167.14|1177.64|1166.84|4
1648917860000|2022-04-02 16:44:20|1178.01|1167.21|1178.69|1167.89|1178.69|1167.89|1178.01|1167.21|8
1648917870000|2022-04-02 16:44:30|1178.7|1167.9|1178.79|1167.99|1178.89|1168.09|1178.69|1167.89|8
1648917880000|2022-04-02 16:44:40|1178.99|1168.19|1179.33|1168.53|1179.69|1168.89|1178.79|1167.99|14
1648917890000|2022-04-02 16:44:50|1179.3|1168.5|1179.98|1169.18|1179.98|1169.18|1179.3|1168.5|9
1648917900000|2022-04-02 16:45:00|1180.04|1169.24|1180.41|1169.61|1180.98|1170.18|1180.04|1169.24|16
1648917910000|2022-04-02 16:45:10|1180.42|1169.62|1182.16|1171.36|1182.27|1171.47|1180.42|1169.62|18
1648917920000|2022-04-02 16:45:20|1182|1171.2|1182.34|1171.54|1182.34|1171.54|1181.99|1171.19|19
1648917930000|2022-04-02 16:45:30|1182.46|1171.66|1182.93|1172.13|1183.12|1172.32|1182.42|1171.62|20
1648917940000|2022-04-02 16:45:40|1183.08|1172.28|1183.12|1172.32|1183.12|1172.32|1182.79|1171.99|9
1648917950000|2022-04-02 16:45:50|1183.13|1172.33|1182.79|1171.99|1183.91|1173.11|1182.79|1171.99|12
1648917960000|2022-04-02 16:46:00|1182.8|1172|1183.17|1172.37|1183.17|1172.37|1182.79|1171.99|12
1648917970000|2022-04-02 16:46:10|1183.05|1172.25|1183.05|1172.25|1183.05|1172.25|1183.05|1172.25|1
1648917980000|2022-04-02 16:46:20|1183.17|1172.37|1182.29|1171.49|1183.17|1172.37|1182.29|1171.49|7
1648917990000|2022-04-02 16:46:30|1182.13|1171.33|1181.32|1170.52|1182.13|1171.33|1181.17|1170.37|9
1648918000000|2022-04-02 16:46:40|1181.71|1170.91|1182.41|1171.61|1182.41|1171.61|1181.32|1170.52|10
1648918010000|2022-04-02 16:46:50|1182.58|1171.78|1182.69|1171.89|1183.08|1172.28|1182.34|1171.54|24
1648918020000|2022-04-02 16:47:00|1183.08|1172.28|1181|1170.2|1183.08|1172.28|1181|1170.2|18
1648918030000|2022-04-02 16:47:10|1180.62|1169.82|1180.59|1169.79|1181.34|1170.54|1180.33|1169.53|19
1648918040000|2022-04-02 16:47:20|1180.89|1170.09|1180.31|1169.51|1181.27|1170.47|1180.31|1169.51|10
1648918050000|2022-04-02 16:47:30|1179.92|1169.12|1179.92|1169.12|1179.92|1169.12|1179.92|1169.12|1
1648918060000|2022-04-02 16:47:40|1179.91|1169.11|1179.73|1168.93|1179.91|1169.11|1179.56|1168.76|10
1648918070000|2022-04-02 16:47:50|1179.9|1169.1|1181.08|1170.28|1181.08|1170.28|1179.9|1169.1|8
1648918080000|2022-04-02 16:48:00|1181.31|1170.51|1181.08|1170.28|1181.31|1170.51|1180.71|1169.91|6
1648918090000|2022-04-02 16:48:10|1181.31|1170.51|1181.31|1170.51|1181.31|1170.51|1180.98|1170.18|13
1648918100000|2022-04-02 16:48:20|1181.3|1170.5|1181.21|1170.41|1181.31|1170.51|1180.92|1170.12|13
1648918110000|2022-04-02 16:48:30|1181.04|1170.24|1181.21|1170.41|1181.21|1170.41|1181.04|1170.24|3
1648918120000|2022-04-02 16:48:40|1181.04|1170.24|1180.25|1169.45|1181.04|1170.24|1180.25|1169.45|7
1648918130000|2022-04-02 16:48:50|1180.47|1169.67|1180.21|1169.41|1180.47|1169.67|1180.21|1169.41|3
1648918140000|2022-04-02 16:49:00|1180.44|1169.64|1180.99|1170.19|1181.16|1170.36|1180.44|1169.64|8
1648918150000|2022-04-02 16:49:10|1180.87|1170.07|1180.79|1169.99|1181.16|1170.36|1180.78|1169.98|8
1648918160000|2022-04-02 16:49:20|1180.78|1169.98|1180.44|1169.64|1180.79|1169.99|1180.32|1169.52|15
1648918170000|2022-04-02 16:49:30|1180.45|1169.65|1179.52|1168.72|1180.45|1169.65|1179.52|1168.72|20
1648918180000|2022-04-02 16:49:40|1179.4|1168.6|1179.09|1168.29|1179.4|1168.6|1178.58|1167.78|19
1648918190000|2022-04-02 16:49:50|1179.06|1168.26|1179.01|1168.21|1179.06|1168.26|1178.19|1167.39|21
1648918200000|2022-04-02 16:50:00|1178.72|1167.92|1178.2|1167.4|1178.72|1167.92|1177.91|1167.11|4
1648918210000|2022-04-02 16:50:10|1178.47|1167.67|1178.64|1167.84|1178.64|1167.84|1178.26|1167.46|10
1648918220000|2022-04-02 16:50:20|1178.8|1168|1178.64|1167.84|1179.06|1168.26|1178.64|1167.84|4
1648918230000|2022-04-02 16:50:30|1178.47|1167.67|1178.42|1167.62|1178.64|1167.84|1178.12|1167.32|11
1648918240000|2022-04-02 16:50:40|1178.39|1167.59|1179.08|1168.28|1179.08|1168.28|1178.21|1167.41|10
1648918250000|2022-04-02 16:50:50|1179.14|1168.34|1179.23|1168.43|1179.91|1169.11|1179.14|1168.34|24
1648918260000|2022-04-02 16:51:00|1179.06|1168.26|1178.93|1168.13|1179.06|1168.26|1178.64|1167.84|11
1648918270000|2022-04-02 16:51:10|1178.64|1167.84|1179.07|1168.27|1179.07|1168.27|1178|1167.2|17
1648918280000|2022-04-02 16:51:20|1179.08|1168.28|1179.15|1168.35|1179.39|1168.59|1178.81|1168.01|9
1648918290000|2022-04-02 16:51:30|1178.9|1168.1|1179.15|1168.35|1179.15|1168.35|1178.9|1168.1|3
1648918300000|2022-04-02 16:51:40|1179.16|1168.36|1179.57|1168.77|1179.57|1168.77|1179.1|1168.3|7
1648918310000|2022-04-02 16:51:50|1179.58|1168.78|1179.21|1168.41|1179.94|1169.14|1179.2|1168.4|12
1648918320000|2022-04-02 16:52:00|1179.2|1168.4|1178.96|1168.16|1179.21|1168.41|1178.96|1168.16|11
1648918330000|2022-04-02 16:52:10|1178.97|1168.17|1178.72|1167.92|1178.97|1168.17|1178.72|1167.92|5
1648918340000|2022-04-02 16:52:20|1178.64|1167.84|1178.9|1168.1|1178.9|1168.1|1178.35|1167.55|19
1648918350000|2022-04-02 16:52:30|1178.89|1168.09|1178.9|1168.1|1178.9|1168.1|1178.89|1168.09|18
1648918360000|2022-04-02 16:52:40|1178.89|1168.09|1179.15|1168.35|1179.15|1168.35|1178.89|1168.09|16
1648918370000|2022-04-02 16:52:50|1179.11|1168.31|1179.23|1168.43|1179.65|1168.85|1179.11|1168.31|21
1648918380000|2022-04-02 16:53:00|1179.22|1168.42|1179.23|1168.43|1179.23|1168.43|1179.06|1168.26|4
1648918390000|2022-04-02 16:53:10|1179.06|1168.26|1178.93|1168.13|1179.06|1168.26|1178.93|1168.13|2
1648918400000|2022-04-02 16:53:20|1179.06|1168.26|1178.9|1168.1|1179.23|1168.43|1178.89|1168.09|10
1648918410000|2022-04-02 16:53:30|1178.89|1168.09|1178.51|1167.71|1179.15|1168.35|1178.51|1167.71|21
1648918420000|2022-04-02 16:53:40|1178.15|1167.35|1178.51|1167.71|1178.51|1167.71|1178.15|1167.35|3
1648918430000|2022-04-02 16:53:50|1178.16|1167.36|1178.15|1167.35|1178.16|1167.36|1178.15|1167.35|2
1648918440000|2022-04-02 16:54:00|1178.16|1167.36|1178.16|1167.36|1178.16|1167.36|1178.16|1167.36|1
1648918450000|2022-04-02 16:54:10|1178.15|1167.35|1178.08|1167.28|1178.3|1167.5|1178.08|1167.28|10
1648918460000|2022-04-02 16:54:20|1178.09|1167.29|1178.44|1167.64|1178.44|1167.64|1178.08|1167.28|7
1648918480000|2022-04-02 16:54:40|1178.46|1167.66|1178.75|1167.95|1178.75|1167.95|1178.44|1167.64|3
1648918500000|2022-04-02 16:55:00|1178.44|1167.64|1178.08|1167.28|1178.44|1167.64|1178.08|1167.28|2
1648918510000|2022-04-02 16:55:10|1177.99|1167.19|1178.06|1167.26|1178.06|1167.26|1177.99|1167.19|2
1648918520000|2022-04-02 16:55:20|1177.96|1167.16|1178.05|1167.25|1178.39|1167.59|1177.96|1167.16|8
1648918530000|2022-04-02 16:55:30|1178.04|1167.24|1178.39|1167.59|1178.39|1167.59|1178.04|1167.24|13
1648918540000|2022-04-02 16:55:40|1178.38|1167.58|1178.39|1167.59|1178.39|1167.59|1178.38|1167.58|2
1648918550000|2022-04-02 16:55:50|1178.23|1167.43|1178.23|1167.43|1178.23|1167.43|1178.23|1167.43|1
1648918560000|2022-04-02 16:56:00|1178.22|1167.42|1178.23|1167.43|1178.23|1167.43|1177.98|1167.18|5
1648918570000|2022-04-02 16:56:10|1177.98|1167.18|1177.98|1167.18|1178.23|1167.43|1177.98|1167.18|5
1648918590000|2022-04-02 16:56:30|1177.96|1167.16|1176.61|1165.81|1177.96|1167.16|1176.61|1165.81|10
1648918600000|2022-04-02 16:56:40|1176.76|1165.96|1177.94|1167.14|1177.94|1167.14|1176.76|1165.96|6
1648918610000|2022-04-02 16:56:50|1177.95|1167.15|1177.15|1166.35|1177.95|1167.15|1177.14|1166.34|19
1648918620000|2022-04-02 16:57:00|1177.14|1166.34|1178.17|1167.37|1178.18|1167.38|1177.14|1166.34|20
1648918630000|2022-04-02 16:57:10|1178.18|1167.38|1178.92|1168.12|1178.92|1168.12|1178.17|1167.37|8
1648918640000|2022-04-02 16:57:20|1178.91|1168.11|1178.96|1168.16|1178.96|1168.16|1178.91|1168.11|3
1648918650000|2022-04-02 16:57:30|1178.86|1168.06|1178.68|1167.88|1178.86|1168.06|1178.25|1167.45|15
1648918660000|2022-04-02 16:57:40|1178.67|1167.87|1178.96|1168.16|1178.96|1168.16|1178.67|1167.87|8
1648918670000|2022-04-02 16:57:50|1178.94|1168.14|1180.78|1169.98|1180.79|1169.99|1178.94|1168.14|17
1648918690000|2022-04-02 16:58:10|1180.79|1169.99|1180.33|1169.53|1180.79|1169.99|1179.99|1169.19|20
1648918700000|2022-04-02 16:58:20|1180.47|1169.67|1180.47|1169.67|1180.47|1169.67|1180.3|1169.5|3
1648918710000|2022-04-02 16:58:30|1180.33|1169.53|1179.48|1168.68|1180.34|1169.54|1179.48|1168.68|16
1648918720000|2022-04-02 16:58:40|1179.51|1168.71|1178.6|1167.8|1179.51|1168.71|1178.33|1167.53|13
1648918730000|2022-04-02 16:58:50|1178.89|1168.09|1178.42|1167.62|1179.17|1168.37|1178.18|1167.38|10
1648918740000|2022-04-02 16:59:00|1178.57|1167.77|1178.93|1168.13|1178.94|1168.14|1178.57|1167.77|6
1648918750000|2022-04-02 16:59:10|1178.9|1168.1|1178.53|1167.73|1178.9|1168.1|1178.17|1167.37|11
1648918760000|2022-04-02 16:59:20|1178.4|1167.6|1178.4|1167.6|1178.4|1167.6|1178.17|1167.37|5
1648918770000|2022-04-02 16:59:30|1178.53|1167.73|1178.44|1167.64|1178.53|1167.73|1178.09|1167.29|12
1648918780000|2022-04-02 16:59:40|1178.09|1167.29|1178.08|1167.28|1178.09|1167.29|1178.08|1167.28|14
1648918790000|2022-04-02 16:59:50|1177.98|1167.18|1177.56|1166.76|1177.98|1167.18|1177.42|1166.62|17
1648918800000|2022-04-02 17:00:00|1178.05|1167.25|1178.81|1168.01|1178.81|1168.01|1178.05|1167.25|6
1648918810000|2022-04-02 17:00:10|1178.8|1168|1178.5|1167.7|1178.81|1168.01|1178.48|1167.68|15
1648918820000|2022-04-02 17:00:20|1178.48|1167.68|1177.81|1167.01|1178.48|1167.68|1177.81|1167.01|10
1648918830000|2022-04-02 17:00:30|1177.6|1166.8|1177.94|1167.14|1178.27|1167.47|1177.6|1166.8|9
1648918840000|2022-04-02 17:00:40|1177.93|1167.13|1177.93|1167.13|1177.94|1167.14|1177.93|1167.13|13
1648918850000|2022-04-02 17:00:50|1177.91|1167.11|1177.34|1166.54|1177.91|1167.11|1177.34|1166.54|11
1648918860000|2022-04-02 17:01:00|1177.12|1166.32|1176.73|1165.93|1177.13|1166.33|1176.73|1165.93|11
1648918870000|2022-04-02 17:01:10|1176.56|1165.76|1176.69|1165.89|1176.73|1165.93|1175.91|1165.11|12
1648918880000|2022-04-02 17:01:20|1176.52|1165.72|1175.9|1165.1|1176.52|1165.72|1175.58|1164.78|8
1648918890000|2022-04-02 17:01:30|1175.58|1164.78|1175.74|1164.94|1175.9|1165.1|1175.58|1164.78|9
1648918900000|2022-04-02 17:01:40|1175.9|1165.1|1174.94|1164.14|1175.9|1165.1|1174.94|1164.14|7
1648918910000|2022-04-02 17:01:50|1174.91|1164.11|1173.27|1162.47|1174.91|1164.11|1172.89|1162.09|9
1648918920000|2022-04-02 17:02:00|1173.45|1162.65|1174.53|1163.73|1174.53|1163.73|1172.89|1162.09|16
1648918930000|2022-04-02 17:02:10|1174.18|1163.38|1173.47|1162.67|1174.53|1163.73|1173.47|1162.67|6
1648918940000|2022-04-02 17:02:20|1173.53|1162.73|1173.78|1162.98|1173.87|1163.07|1173.53|1162.73|4
1648918950000|2022-04-02 17:02:30|1173.79|1162.99|1173.97|1163.17|1173.99|1163.19|1173.78|1162.98|9
1648918960000|2022-04-02 17:02:40|1173.87|1163.07|1173.6|1162.8|1173.87|1163.07|1173.47|1162.67|5
1648918970000|2022-04-02 17:02:50|1173.63|1162.83|1174.51|1163.71|1174.51|1163.71|1173.62|1162.82|5
1648918980000|2022-04-02 17:03:00|1174.89|1164.09|1174.56|1163.76|1175.37|1164.57|1174.56|1163.76|5
1648918990000|2022-04-02 17:03:10|1174.59|1163.79|1175.3|1164.5|1175.4|1164.6|1174.59|1163.79|6
1648919000000|2022-04-02 17:03:20|1175.21|1164.41|1174.61|1163.81|1175.21|1164.41|1174.58|1163.78|15
1648919010000|2022-04-02 17:03:30|1174.6|1163.8|1174.63|1163.83|1175.07|1164.27|1174.6|1163.8|12
1648919020000|2022-04-02 17:03:40|1174.64|1163.84|1176.02|1165.22|1176.02|1165.22|1174.63|1163.83|18
1648919030000|2022-04-02 17:03:50|1176.01|1165.21|1176.4|1165.6|1176.4|1165.6|1176.01|1165.21|17
1648919040000|2022-04-02 17:04:00|1176.42|1165.62|1177.4|1166.6|1177.4|1166.6|1176.42|1165.62|8
1648919050000|2022-04-02 17:04:10|1177.25|1166.45|1177.92|1167.12|1177.93|1167.13|1177.05|1166.25|10
1648919060000|2022-04-02 17:04:20|1177.93|1167.13|1177.92|1167.12|1177.93|1167.13|1177.92|1167.12|18
1648919070000|2022-04-02 17:04:30|1177.93|1167.13|1178.68|1167.88|1178.81|1168.01|1177.92|1167.12|16
1648919080000|2022-04-02 17:04:40|1179.09|1168.29|1180.2|1169.4|1180.21|1169.41|1179.08|1168.28|19
1648919090000|2022-04-02 17:04:50|1180.04|1169.24|1180.2|1169.4|1180.2|1169.4|1179.84|1169.04|8
1648919100000|2022-04-02 17:05:00|1180.04|1169.24|1180.2|1169.4|1180.2|1169.4|1180.04|1169.24|2
1648919110000|2022-04-02 17:05:10|1180.51|1169.71|1181.93|1171.13|1181.97|1171.17|1180.51|1169.71|20
1648919120000|2022-04-02 17:05:20|1181.92|1171.12|1181.08|1170.28|1181.93|1171.13|1181.07|1170.27|22
1648919130000|2022-04-02 17:05:30|1181.07|1170.27|1180.94|1170.14|1181.08|1170.28|1180.56|1169.76|16
1648919140000|2022-04-02 17:05:40|1181.24|1170.44|1181.11|1170.31|1181.42|1170.62|1181.1|1170.3|12
1648919150000|2022-04-02 17:05:50|1181.1|1170.3|1181.11|1170.31|1181.42|1170.62|1181.1|1170.3|12
1648919160000|2022-04-02 17:06:00|1181.1|1170.3|1180.28|1169.48|1181.1|1170.3|1180.28|1169.48|12
1648919170000|2022-04-02 17:06:10|1180.17|1169.37|1179.13|1168.33|1180.17|1169.37|1179.13|1168.33|9
1648919180000|2022-04-02 17:06:20|1178.97|1168.17|1178.21|1167.41|1178.97|1168.17|1178.21|1167.41|5
1648919190000|2022-04-02 17:06:30|1177.94|1167.14|1177.27|1166.47|1178.25|1167.45|1177.27|1166.47|11
1648919200000|2022-04-02 17:06:40|1177.28|1166.48|1178.01|1167.21|1178.23|1167.43|1177.27|1166.47|10
1648919210000|2022-04-02 17:06:50|1177.59|1166.79|1178.19|1167.39|1178.19|1167.39|1177.59|1166.79|7
1648919220000|2022-04-02 17:07:00|1178.15|1167.35|1178.57|1167.77|1178.57|1167.77|1177.36|1166.56|15
1648919230000|2022-04-02 17:07:10|1178.56|1167.76|1179.34|1168.54|1179.35|1168.55|1178.56|1167.76|9
1648919240000|2022-04-02 17:07:20|1179.35|1168.55|1180.02|1169.22|1180.38|1169.58|1179.34|1168.54|15
1648919250000|2022-04-02 17:07:30|1180.01|1169.21|1179.95|1169.15|1180.02|1169.22|1179.95|1169.15|5
1648919260000|2022-04-02 17:07:40|1180.13|1169.33|1179.03|1168.23|1180.13|1169.33|1179.03|1168.23|6
1648919270000|2022-04-02 17:07:50|1179.02|1168.22|1179.07|1168.27|1179.07|1168.27|1178.29|1167.49|24
1648919280000|2022-04-02 17:08:00|1179.06|1168.26|1178.26|1167.46|1179.13|1168.33|1178.21|1167.41|6
1648919290000|2022-04-02 17:08:10|1178.3|1167.5|1177.71|1166.91|1178.3|1167.5|1177.32|1166.52|6
1648919300000|2022-04-02 17:08:20|1177.75|1166.95|1178.15|1167.35|1178.15|1167.35|1177.74|1166.94|4
1648919310000|2022-04-02 17:08:30|1178.39|1167.59|1178.15|1167.35|1178.51|1167.71|1178.15|1167.35|4
1648919330000|2022-04-02 17:08:50|1178.39|1167.59|1179.51|1168.71|1179.51|1168.71|1178.39|1167.59|8
1648919340000|2022-04-02 17:09:00|1179.46|1168.66|1178.58|1167.78|1179.54|1168.74|1178.56|1167.76|18
1648919350000|2022-04-02 17:09:10|1178.59|1167.79|1179.48|1168.68|1179.48|1168.68|1178.59|1167.79|8
1648919360000|2022-04-02 17:09:20|1179.5|1168.7|1180.31|1169.51|1180.31|1169.51|1179.5|1168.7|16
1648919370000|2022-04-02 17:09:30|1180.39|1169.59|1180.44|1169.64|1180.47|1169.67|1180.39|1169.59|4
1648919380000|2022-04-02 17:09:40|1180.47|1169.67|1181.56|1170.76|1181.56|1170.76|1180.47|1169.67|19
1648919390000|2022-04-02 17:09:50|1181.55|1170.75|1180.27|1169.47|1181.56|1170.76|1180.27|1169.47|14
1648919400000|2022-04-02 17:10:00|1180.51|1169.71|1180.71|1169.91|1180.71|1169.91|1180.51|1169.71|2
1648919410000|2022-04-02 17:10:10|1180.73|1169.93|1181.14|1170.34|1181.14|1170.34|1180.47|1169.67|3
1648919420000|2022-04-02 17:10:20|1181.37|1170.57|1181.9|1171.1|1181.91|1171.11|1181.37|1170.57|11
1648919430000|2022-04-02 17:10:30|1181.91|1171.11|1181.06|1170.26|1181.91|1171.11|1181.06|1170.26|10
1648919440000|2022-04-02 17:10:40|1181.27|1170.47|1181.44|1170.64|1181.44|1170.64|1181.27|1170.47|5
1648919470000|2022-04-02 17:11:10|1181.33|1170.53|1181.12|1170.32|1181.33|1170.53|1181.11|1170.31|14
1648919480000|2022-04-02 17:11:20|1181.11|1170.31|1181.18|1170.38|1181.19|1170.39|1181.11|1170.31|7
1648919490000|2022-04-02 17:11:30|1181.19|1170.39|1181.19|1170.39|1181.19|1170.39|1181.18|1170.38|3
1648919500000|2022-04-02 17:11:40|1180.77|1169.97|1180.38|1169.58|1180.77|1169.97|1180.38|1169.58|7
1648919510000|2022-04-02 17:11:50|1180.23|1169.43|1179.41|1168.61|1180.38|1169.58|1179.41|1168.61|9
1648919520000|2022-04-02 17:12:00|1179.57|1168.77|1180.31|1169.51|1180.49|1169.69|1179.57|1168.77|7
1648919530000|2022-04-02 17:12:10|1180.3|1169.5|1179.28|1168.48|1180.31|1169.51|1179.28|1168.48|9
1648919540000|2022-04-02 17:12:20|1179.19|1168.39|1179.2|1168.4|1179.2|1168.4|1178.36|1167.56|8
1648919550000|2022-04-02 17:12:30|1179.43|1168.63|1179.3|1168.5|1179.7|1168.9|1179.3|1168.5|16
1648919560000|2022-04-02 17:12:40|1179.48|1168.68|1179.65|1168.85|1179.65|1168.85|1179.48|1168.68|2
1648919570000|2022-04-02 17:12:50|1179.66|1168.86|1179.3|1168.5|1180.27|1169.47|1179.3|1168.5|13
1648919580000|2022-04-02 17:13:00|1179.32|1168.52|1179.19|1168.39|1179.32|1168.52|1178.58|1167.78|9
1648919590000|2022-04-02 17:13:10|1179.43|1168.63|1179.63|1168.83|1179.94|1169.14|1179.28|1168.48|10
1648919600000|2022-04-02 17:13:20|1179.47|1168.67|1179.64|1168.84|1179.64|1168.84|1179.28|1168.48|9
1648919610000|2022-04-02 17:13:30|1179.47|1168.67|1179.64|1168.84|1179.64|1168.84|1179.28|1168.48|10
1648919620000|2022-04-02 17:13:40|1179.63|1168.83|1179.64|1168.84|1179.64|1168.84|1179.63|1168.83|2
1648919630000|2022-04-02 17:13:50|1179.63|1168.83|1179.63|1168.83|1179.64|1168.84|1179.27|1168.47|17
1648919640000|2022-04-02 17:14:00|1179.64|1168.84|1179.94|1169.14|1179.95|1169.15|1179.64|1168.84|18
1648919650000|2022-04-02 17:14:10|1179.95|1169.15|1180.28|1169.48|1180.36|1169.56|1179.94|1169.14|7
1648919660000|2022-04-02 17:14:20|1180.17|1169.37|1179.94|1169.14|1180.17|1169.37|1179.94|1169.14|14
1648919670000|2022-04-02 17:14:30|1179.95|1169.15|1179.28|1168.48|1179.95|1169.15|1179.27|1168.47|13
1648919680000|2022-04-02 17:14:40|1179.27|1168.47|1179.63|1168.83|1179.64|1168.84|1179.27|1168.47|9
1648919690000|2022-04-02 17:14:50|1179.64|1168.84|1179.64|1168.84|1179.64|1168.84|1179.28|1168.48|7
1648919700000|2022-04-02 17:15:00|1179.48|1168.68|1180.42|1169.62|1180.43|1169.63|1179.31|1168.51|6
1648919710000|2022-04-02 17:15:10|1180.29|1169.49|1179.96|1169.16|1180.29|1169.49|1179.96|1169.16|17
1648919720000|2022-04-02 17:15:20|1179.97|1169.17|1180.76|1169.96|1180.77|1169.97|1179.96|1169.16|20
1648919730000|2022-04-02 17:15:30|1180.77|1169.97|1180.43|1169.63|1180.77|1169.97|1180.43|1169.63|4
1648919740000|2022-04-02 17:15:40|1180.53|1169.73|1180.77|1169.97|1181.01|1170.21|1180.43|1169.63|10
1648919750000|2022-04-02 17:15:50|1180.76|1169.96|1181.02|1170.22|1181.02|1170.22|1180.72|1169.92|9
1648919760000|2022-04-02 17:16:00|1181.01|1170.21|1181.02|1170.22|1181.02|1170.22|1181.01|1170.21|18
1648919770000|2022-04-02 17:16:10|1181.01|1170.21|1181.57|1170.77|1181.91|1171.11|1181.01|1170.21|19
1648919790000|2022-04-02 17:16:30|1181.74|1170.94|1182|1171.2|1182.27|1171.47|1181.74|1170.94|16
1648919800000|2022-04-02 17:16:40|1181.99|1171.19|1182.41|1171.61|1182.41|1171.61|1181.99|1171.19|19
1648919810000|2022-04-02 17:16:50|1182.4|1171.6|1182.34|1171.54|1182.41|1171.61|1182.34|1171.54|10
1648919830000|2022-04-02 17:17:10|1182.22|1171.42|1182.01|1171.21|1182.22|1171.42|1182.01|1171.21|15
1648919840000|2022-04-02 17:17:20|1182.02|1171.22|1182.02|1171.22|1182.02|1171.22|1181.55|1170.75|7
1648919850000|2022-04-02 17:17:30|1182.32|1171.52|1182.29|1171.49|1182.33|1171.53|1182.29|1171.49|6
1648919860000|2022-04-02 17:17:40|1182.33|1171.53|1182.29|1171.49|1182.33|1171.53|1182.29|1171.49|4
1648919870000|2022-04-02 17:17:50|1182.34|1171.54|1182.34|1171.54|1182.34|1171.54|1182.34|1171.54|1
1648919880000|2022-04-02 17:18:00|1182.29|1171.49|1182.34|1171.54|1182.34|1171.54|1182.29|1171.49|2
1648919890000|2022-04-02 17:18:10|1182.58|1171.78|1183.24|1172.44|1183.61|1172.81|1182.58|1171.78|16
1648919900000|2022-04-02 17:18:20|1183.25|1172.45|1183.63|1172.83|1183.91|1173.11|1183.2|1172.4|7
1648919910000|2022-04-02 17:18:30|1183.64|1172.84|1183.2|1172.4|1183.64|1172.84|1183.2|1172.4|15
1648919920000|2022-04-02 17:18:40|1183.25|1172.45|1183.58|1172.78|1183.58|1172.78|1183.2|1172.4|9
1648919930000|2022-04-02 17:18:50|1183.75|1172.95|1183.67|1172.87|1183.93|1173.13|1183.67|1172.87|7
1648919940000|2022-04-02 17:19:00|1183.77|1172.97|1183.98|1173.18|1183.98|1173.18|1183.77|1172.97|5
1648919960000|2022-04-02 17:19:20|1183.88|1173.08|1183.78|1172.98|1183.98|1173.18|1183.78|1172.98|4
1648919970000|2022-04-02 17:19:30|1183.74|1172.94|1183.32|1172.52|1183.74|1172.94|1183.02|1172.22|15
1648919980000|2022-04-02 17:19:40|1183.3|1172.5|1183.32|1172.52|1183.32|1172.52|1183.3|1172.5|10
1648919990000|2022-04-02 17:19:50|1183.3|1172.5|1183.32|1172.52|1183.32|1172.52|1183.3|1172.5|14
1648920000000|2022-04-02 17:20:00|1183.3|1172.5|1183.02|1172.22|1183.32|1172.52|1183.02|1172.22|15
1648920010000|2022-04-02 17:20:10|1183.32|1172.52|1183.32|1172.52|1183.32|1172.52|1183.02|1172.22|19
1648920020000|2022-04-02 17:20:20|1183.3|1172.5|1183.02|1172.22|1183.32|1172.52|1183.02|1172.22|15
1648920040000|2022-04-02 17:20:40|1182.9|1172.1|1182.61|1171.81|1182.9|1172.1|1182.6|1171.8|6
1648920050000|2022-04-02 17:20:50|1182.6|1171.8|1183.34|1172.54|1183.34|1172.54|1182.6|1171.8|13
1648920060000|2022-04-02 17:21:00|1183.33|1172.53|1183.3|1172.5|1183.34|1172.54|1183.3|1172.5|17
1648920070000|2022-04-02 17:21:10|1183.31|1172.51|1183.98|1173.18|1183.98|1173.18|1183.3|1172.5|8
1648920080000|2022-04-02 17:21:20|1183.88|1173.08|1183.3|1172.5|1183.98|1173.18|1183.3|1172.5|17
1648920090000|2022-04-02 17:21:30|1183.34|1172.54|1183.34|1172.54|1183.34|1172.54|1182.99|1172.19|14
1648920100000|2022-04-02 17:21:40|1183.33|1172.53|1183.34|1172.54|1183.34|1172.54|1183.17|1172.37|13
1648920110000|2022-04-02 17:21:50|1183.33|1172.53|1182.59|1171.79|1183.34|1172.54|1182.59|1171.79|13
1648920120000|2022-04-02 17:22:00|1182.08|1171.28|1182.23|1171.43|1182.61|1171.81|1181.64|1170.84|13
1648920130000|2022-04-02 17:22:10|1182.32|1171.52|1182.63|1171.83|1182.64|1171.84|1182.3|1171.5|8
1648920140000|2022-04-02 17:22:20|1182.48|1171.68|1182.63|1171.83|1182.64|1171.84|1182.3|1171.5|16
1648920150000|2022-04-02 17:22:30|1182.57|1171.77|1182.57|1171.77|1182.57|1171.77|1182.57|1171.77|1
1648920160000|2022-04-02 17:22:40|1182.4|1171.6|1182.56|1171.76|1182.56|1171.76|1182.21|1171.41|9
1648920170000|2022-04-02 17:22:50|1182.51|1171.71|1182.54|1171.74|1182.56|1171.76|1182.15|1171.35|19
1648920180000|2022-04-02 17:23:00|1182.48|1171.68|1182.15|1171.35|1182.54|1171.74|1182.15|1171.35|14
1648920190000|2022-04-02 17:23:10|1182.16|1171.36|1183.19|1172.39|1183.2|1172.4|1182.15|1171.35|21
1648920200000|2022-04-02 17:23:20|1183.2|1172.4|1183.3|1172.5|1183.35|1172.55|1183.2|1172.4|19
1648920210000|2022-04-02 17:23:30|1183.35|1172.55|1183.34|1172.54|1183.57|1172.77|1183.3|1172.5|8
1648920220000|2022-04-02 17:23:40|1183.32|1172.52|1183.32|1172.52|1183.33|1172.53|1183.32|1172.52|7
1648920230000|2022-04-02 17:23:50|1183.33|1172.53|1183.95|1173.15|1183.96|1173.16|1183.22|1172.42|17
1648920240000|2022-04-02 17:24:00|1183.96|1173.16|1183.69|1172.89|1183.96|1173.16|1183.68|1172.88|17
1648920250000|2022-04-02 17:24:10|1183.68|1172.88|1183.28|1172.48|1183.73|1172.93|1183.27|1172.47|19
1648920260000|2022-04-02 17:24:20|1183.33|1172.53|1183.28|1172.48|1183.33|1172.53|1183.27|1172.47|18
1648920270000|2022-04-02 17:24:30|1183.33|1172.53|1183.28|1172.48|1183.33|1172.53|1183.27|1172.47|18
1648920280000|2022-04-02 17:24:40|1183.33|1172.53|1183.26|1172.46|1183.33|1172.53|1183.14|1172.34|11
1648920290000|2022-04-02 17:24:50|1183.27|1172.47|1183.26|1172.46|1183.27|1172.47|1183.26|1172.46|12
1648920300000|2022-04-02 17:25:00|1183.27|1172.47|1183.26|1172.46|1183.27|1172.47|1183.26|1172.46|8
1648920310000|2022-04-02 17:25:10|1183.27|1172.47|1183.33|1172.53|1183.33|1172.53|1183.26|1172.46|19
1648920320000|2022-04-02 17:25:20|1183.28|1172.48|1183.71|1172.91|1183.97|1173.17|1183.28|1172.48|23
1648920330000|2022-04-02 17:25:30|1183.81|1173.01|1183.94|1173.14|1183.94|1173.14|1183.81|1173.01|2
1648920340000|2022-04-02 17:25:40|1184.15|1173.35|1184.15|1173.35|1184.15|1173.35|1184.15|1173.35|1
1648920350000|2022-04-02 17:25:50|1184.17|1173.37|1184.92|1174.12|1184.92|1174.12|1184.17|1173.37|9
1648920360000|2022-04-02 17:26:00|1184.75|1173.95|1184.64|1173.84|1184.92|1174.12|1184.64|1173.84|10
1648920370000|2022-04-02 17:26:10|1184.3|1173.5|1184.24|1173.44|1184.3|1173.5|1184.24|1173.44|2
1648920390000|2022-04-02 17:26:30|1184.28|1173.48|1184.28|1173.48|1184.29|1173.49|1184.28|1173.48|15
1648920400000|2022-04-02 17:26:40|1184.29|1173.49|1184.28|1173.48|1184.29|1173.49|1184.28|1173.48|18
1648920410000|2022-04-02 17:26:50|1184.29|1173.49|1184.95|1174.15|1184.95|1174.15|1184.28|1173.48|13
1648920420000|2022-04-02 17:27:00|1184.74|1173.94|1184.28|1173.48|1184.74|1173.94|1184.28|1173.48|4
1648920430000|2022-04-02 17:27:10|1184.29|1173.49|1183.71|1172.91|1184.29|1173.49|1183.71|1172.91|6
1648920440000|2022-04-02 17:27:20|1183.52|1172.72|1183.17|1172.37|1183.71|1172.91|1183.17|1172.37|5
1648920460000|2022-04-02 17:27:40|1182.82|1172.02|1182.54|1171.74|1182.82|1172.02|1182.54|1171.74|3
1648920470000|2022-04-02 17:27:50|1182.42|1171.62|1182.52|1171.72|1182.53|1171.73|1182.2|1171.4|12
1648920480000|2022-04-02 17:28:00|1182.53|1171.73|1183.15|1172.35|1183.55|1172.75|1182.52|1171.72|23
1648920490000|2022-04-02 17:28:10|1183.14|1172.34|1183.55|1172.75|1183.55|1172.75|1183.14|1172.34|8
1648920500000|2022-04-02 17:28:20|1183.54|1172.74|1183.91|1173.11|1184.19|1173.39|1183.54|1172.74|18
1648920510000|2022-04-02 17:28:30|1183.92|1173.12|1183.83|1173.03|1184.17|1173.37|1183.83|1173.03|18
1648920520000|2022-04-02 17:28:40|1183.84|1173.04|1184.15|1173.35|1184.15|1173.35|1183.83|1173.03|16
1648920530000|2022-04-02 17:28:50|1183.99|1173.19|1183.55|1172.75|1183.99|1173.19|1183.51|1172.71|11
1648920540000|2022-04-02 17:29:00|1183.54|1172.74|1183.15|1172.35|1183.55|1172.75|1183.14|1172.34|16
1648920550000|2022-04-02 17:29:10|1183.14|1172.34|1183.15|1172.35|1183.15|1172.35|1183.14|1172.34|18
1648920560000|2022-04-02 17:29:20|1183.14|1172.34|1183.15|1172.35|1183.15|1172.35|1183.14|1172.34|2
1648920570000|2022-04-02 17:29:30|1183.38|1172.58|1183.55|1172.75|1183.55|1172.75|1183.38|1172.58|9
1648920580000|2022-04-02 17:29:40|1183.54|1172.74|1183.92|1173.12|1184.19|1173.39|1183.54|1172.74|16
1648920590000|2022-04-02 17:29:50|1183.88|1173.08|1183.54|1172.74|1183.89|1173.09|1183.48|1172.68|9
1648920600000|2022-04-02 17:30:00|1183.48|1172.68|1184.31|1173.51|1184.31|1173.51|1183.48|1172.68|7
1648920610000|2022-04-02 17:30:10|1184.7|1173.9|1184.94|1174.14|1184.94|1174.14|1184.69|1173.89|10
1648920620000|2022-04-02 17:30:20|1184.95|1174.15|1184.98|1174.18|1185.01|1174.21|1184.76|1173.96|13
1648920630000|2022-04-02 17:30:30|1185.01|1174.21|1185.72|1174.92|1185.72|1174.92|1184.98|1174.18|9
1648920640000|2022-04-02 17:30:40|1185.64|1174.84|1184.89|1174.09|1185.64|1174.84|1184.89|1174.09|16
1648920650000|2022-04-02 17:30:50|1184.9|1174.1|1184.58|1173.78|1184.9|1174.1|1184.53|1173.73|13
1648920660000|2022-04-02 17:31:00|1184.57|1173.77|1184.53|1173.73|1184.57|1173.77|1184.53|1173.73|2
1648920670000|2022-04-02 17:31:10|1184.85|1174.05|1184.54|1173.74|1184.93|1174.13|1184.54|1173.74|12
1648920680000|2022-04-02 17:31:20|1184.74|1173.94|1184.92|1174.12|1185.17|1174.37|1184.74|1173.94|5
1648920690000|2022-04-02 17:31:30|1184.89|1174.09|1184.62|1173.82|1184.89|1174.09|1184.62|1173.82|2
1648920700000|2022-04-02 17:31:40|1184.63|1173.83|1184.62|1173.82|1184.63|1173.83|1184.62|1173.82|16
1648920710000|2022-04-02 17:31:50|1184.63|1173.83|1184.85|1174.05|1184.85|1174.05|1184.52|1173.72|15
1648920720000|2022-04-02 17:32:00|1184.84|1174.04|1184.88|1174.08|1184.9|1174.1|1184.84|1174.04|17
1648920760000|2022-04-02 17:32:40|1184.89|1174.09|1184.95|1174.15|1184.96|1174.16|1184.88|1174.08|8
1648920770000|2022-04-02 17:32:50|1184.96|1174.16|1184.95|1174.15|1184.96|1174.16|1184.95|1174.15|18
1648920780000|2022-04-02 17:33:00|1184.96|1174.16|1185.22|1174.42|1185.22|1174.42|1184.95|1174.15|14
1648920790000|2022-04-02 17:33:10|1185.21|1174.41|1185.22|1174.42|1185.22|1174.42|1185.21|1174.41|18
1648920800000|2022-04-02 17:33:20|1185.21|1174.41|1185.22|1174.42|1185.22|1174.42|1185.21|1174.41|18
1648920810000|2022-04-02 17:33:30|1185.21|1174.41|1185.22|1174.42|1185.22|1174.42|1185.21|1174.41|18
1648920820000|2022-04-02 17:33:40|1185.21|1174.41|1185.22|1174.42|1185.22|1174.42|1185.21|1174.41|18
1648920830000|2022-04-02 17:33:50|1185.21|1174.41|1185.22|1174.42|1185.22|1174.42|1185.21|1174.41|16
1648920840000|2022-04-02 17:34:00|1185.21|1174.41|1185.22|1174.42|1185.22|1174.42|1185.21|1174.41|18
1648920850000|2022-04-02 17:34:10|1185.21|1174.41|1186.84|1176.04|1186.84|1176.04|1185.21|1174.41|24
1648920860000|2022-04-02 17:34:20|1186.95|1176.15|1186.97|1176.17|1186.97|1176.17|1186.64|1175.84|9
1648920870000|2022-04-02 17:34:30|1186.95|1176.15|1186.3|1175.5|1186.97|1176.17|1186.3|1175.5|16
1648920880000|2022-04-02 17:34:40|1186.67|1175.87|1186.97|1176.17|1186.97|1176.17|1186.67|1175.87|13
1648920890000|2022-04-02 17:34:50|1186.98|1176.18|1186.97|1176.17|1186.98|1176.18|1186.97|1176.17|4
1648920900000|2022-04-02 17:35:00|1186.87|1176.07|1186.69|1175.89|1186.87|1176.07|1186.68|1175.88|4
1648920910000|2022-04-02 17:35:10|1186.28|1175.48|1185.9|1175.1|1186.28|1175.48|1185.89|1175.09|17
1648920920000|2022-04-02 17:35:20|1185.89|1175.09|1186.05|1175.25|1186.05|1175.25|1185.89|1175.09|16
1648920930000|2022-04-02 17:35:30|1186.17|1175.37|1185.93|1175.13|1186.59|1175.79|1185.91|1175.11|10
1648920950000|2022-04-02 17:35:50|1185.64|1174.84|1185.09|1174.29|1185.64|1174.84|1185.08|1174.28|16
1648920960000|2022-04-02 17:36:00|1185.08|1174.28|1185.52|1174.72|1185.52|1174.72|1185.08|1174.28|9
1648920970000|2022-04-02 17:36:10|1185.53|1174.73|1185.54|1174.74|1185.54|1174.74|1185.15|1174.35|6
1648920980000|2022-04-02 17:36:20|1185.53|1174.73|1185.54|1174.74|1185.54|1174.74|1185.53|1174.73|6
1648920990000|2022-04-02 17:36:30|1185.37|1174.57|1185.14|1174.34|1185.37|1174.57|1185.14|1174.34|16
1648921000000|2022-04-02 17:36:40|1185.15|1174.35|1185.14|1174.34|1185.15|1174.35|1185.14|1174.34|18
1648921010000|2022-04-02 17:36:50|1185.15|1174.35|1185.14|1174.34|1185.15|1174.35|1185.14|1174.34|14
1648921020000|2022-04-02 17:37:00|1185.08|1174.28|1185.16|1174.36|1185.16|1174.36|1185.08|1174.28|11
1648921030000|2022-04-02 17:37:10|1185.15|1174.35|1184.2|1173.4|1185.15|1174.35|1184.2|1173.4|13
1648921040000|2022-04-02 17:37:20|1184.53|1173.73|1184.2|1173.4|1184.54|1173.74|1184.2|1173.4|5
1648921050000|2022-04-02 17:37:30|1184.18|1173.38|1183.21|1172.41|1184.18|1173.38|1183.21|1172.41|8
1648921060000|2022-04-02 17:37:40|1183.19|1172.39|1183.19|1172.39|1183.19|1172.39|1183.18|1172.38|15
1648921070000|2022-04-02 17:37:50|1183.18|1172.38|1184.12|1173.32|1184.12|1173.32|1183.18|1172.38|7
1648921080000|2022-04-02 17:38:00|1184.02|1173.22|1183.89|1173.09|1184.02|1173.22|1183.89|1173.09|15
1648921090000|2022-04-02 17:38:10|1183.9|1173.1|1184.62|1173.82|1184.62|1173.82|1183.89|1173.09|18
1648921100000|2022-04-02 17:38:20|1184.68|1173.88|1185.72|1174.92|1185.72|1174.92|1184.68|1173.88|9
1648921110000|2022-04-02 17:38:30|1185.37|1174.57|1185.23|1174.43|1185.37|1174.57|1185.07|1174.27|21
1648921120000|2022-04-02 17:38:40|1185.2|1174.4|1185.07|1174.27|1185.6|1174.8|1185.07|1174.27|15
1648921130000|2022-04-02 17:38:50|1185.08|1174.28|1185.61|1174.81|1185.62|1174.82|1185.07|1174.27|20
1648921140000|2022-04-02 17:39:00|1185.62|1174.82|1185.16|1174.36|1185.62|1174.82|1184.88|1174.08|22
1648921150000|2022-04-02 17:39:10|1185.17|1174.37|1185.16|1174.36|1185.17|1174.37|1185.16|1174.36|10
1648921160000|2022-04-02 17:39:20|1185.17|1174.37|1185.16|1174.36|1185.17|1174.37|1185.16|1174.36|12
1648921170000|2022-04-02 17:39:30|1185.17|1174.37|1185.16|1174.36|1185.17|1174.37|1185.16|1174.36|16
1648921180000|2022-04-02 17:39:40|1185.17|1174.37|1184.88|1174.08|1185.17|1174.37|1184.88|1174.08|14
1648921190000|2022-04-02 17:39:50|1184.75|1173.95|1184.23|1173.43|1184.75|1173.95|1184.21|1173.41|3
1648921200000|2022-04-02 17:40:00|1184.4|1173.6|1184.32|1173.52|1184.4|1173.6|1184.04|1173.24|19
1648921210000|2022-04-02 17:40:10|1184.33|1173.53|1184.34|1173.54|1184.34|1173.54|1184.32|1173.52|18
1648921220000|2022-04-02 17:40:20|1184.33|1173.53|1184.22|1173.42|1184.34|1173.54|1184.22|1173.42|18
1648921230000|2022-04-02 17:40:30|1184.23|1173.43|1184.23|1173.43|1184.24|1173.44|1184.22|1173.42|17
1648921240000|2022-04-02 17:40:40|1184.24|1173.44|1184.22|1173.42|1184.24|1173.44|1184.22|1173.42|17
1648921250000|2022-04-02 17:40:50|1184.23|1173.43|1184.22|1173.42|1184.23|1173.43|1184.22|1173.42|18
1648921260000|2022-04-02 17:41:00|1184.23|1173.43|1184.17|1173.37|1184.23|1173.43|1184.17|1173.37|3
1648921270000|2022-04-02 17:41:10|1184.05|1173.25|1183.41|1172.61|1184.05|1173.25|1182.74|1171.94|6
1648921280000|2022-04-02 17:41:20|1183.78|1172.98|1184.17|1173.37|1184.18|1173.38|1183.78|1172.98|18
1648921290000|2022-04-02 17:41:30|1184.18|1173.38|1184.93|1174.13|1184.93|1174.13|1184.17|1173.37|11
1648921300000|2022-04-02 17:41:40|1185.08|1174.28|1185.2|1174.4|1185.23|1174.43|1185.08|1174.28|4
1648921310000|2022-04-02 17:41:50|1185.21|1174.41|1185.61|1174.81|1185.61|1174.81|1185.08|1174.28|9
1648921320000|2022-04-02 17:42:00|1185.62|1174.82|1184.9|1174.1|1185.62|1174.82|1184.9|1174.1|13
1648921330000|2022-04-02 17:42:10|1184.89|1174.09|1184.37|1173.57|1184.89|1174.09|1184.36|1173.56|12
1648921340000|2022-04-02 17:42:20|1184.36|1173.56|1184.37|1173.57|1184.37|1173.57|1184.36|1173.56|18
1648921350000|2022-04-02 17:42:30|1184.36|1173.56|1184.37|1173.57|1184.37|1173.57|1184.36|1173.56|14
1648921360000|2022-04-02 17:42:40|1184.36|1173.56|1184.37|1173.57|1184.37|1173.57|1184.36|1173.56|18
1648921370000|2022-04-02 17:42:50|1184.36|1173.56|1184.37|1173.57|1184.37|1173.57|1184.36|1173.56|18
1648921380000|2022-04-02 17:43:00|1184.36|1173.56|1185.11|1174.31|1185.12|1174.32|1184.36|1173.56|20
1648921390000|2022-04-02 17:43:10|1185.12|1174.32|1185.11|1174.31|1185.12|1174.32|1185.11|1174.31|18
1648921400000|2022-04-02 17:43:20|1185.12|1174.32|1185.12|1174.32|1185.16|1174.36|1185.11|1174.31|19
1648921410000|2022-04-02 17:43:30|1185.16|1174.36|1185.61|1174.81|1185.61|1174.81|1185.16|1174.36|5
1648921420000|2022-04-02 17:43:40|1185.78|1174.98|1186.41|1175.61|1186.45|1175.65|1185.78|1174.98|18
1648921430000|2022-04-02 17:43:50|1186.45|1175.65|1186.09|1175.29|1186.45|1175.65|1186.09|1175.29|18
1648921440000|2022-04-02 17:44:00|1186.1|1175.3|1185.98|1175.18|1186.1|1175.3|1185.98|1175.18|19
1648921450000|2022-04-02 17:44:10|1185.99|1175.19|1185.98|1175.18|1185.99|1175.19|1185.98|1175.18|18
1648921460000|2022-04-02 17:44:20|1185.99|1175.19|1185.54|1174.74|1185.99|1175.19|1185.54|1174.74|17
1648921470000|2022-04-02 17:44:30|1185.55|1174.75|1185.99|1175.19|1186|1175.2|1185.54|1174.74|15
1648921480000|2022-04-02 17:44:40|1186|1175.2|1185.99|1175.19|1186.16|1175.36|1185.99|1175.19|20
1648921490000|2022-04-02 17:44:50|1186|1175.2|1185.99|1175.19|1186.27|1175.47|1185.99|1175.19|18
1648921500000|2022-04-02 17:45:00|1186|1175.2|1185.99|1175.19|1186|1175.2|1185.99|1175.19|18
1648921510000|2022-04-02 17:45:10|1186|1175.2|1186.26|1175.46|1186.26|1175.46|1185.99|1175.19|14
1648921520000|2022-04-02 17:45:20|1186.27|1175.47|1186.26|1175.46|1186.27|1175.47|1185.99|1175.19|20
1648921530000|2022-04-02 17:45:30|1186.27|1175.47|1186.13|1175.33|1186.27|1175.47|1185.99|1175.19|20
1648921540000|2022-04-02 17:45:40|1186.14|1175.34|1185.97|1175.17|1186.67|1175.87|1185.97|1175.17|16
1648921550000|2022-04-02 17:45:50|1185.89|1175.09|1185.89|1175.09|1185.89|1175.09|1185.89|1175.09|1
1648921560000|2022-04-02 17:46:00|1185.86|1175.06|1185.48|1174.68|1185.86|1175.06|1185.47|1174.67|11
1648921570000|2022-04-02 17:46:10|1185.53|1174.73|1185.48|1174.68|1185.53|1174.73|1185.47|1174.67|18
1648921580000|2022-04-02 17:46:20|1185.53|1174.73|1184.54|1173.74|1185.53|1174.73|1184.54|1173.74|18
1648921590000|2022-04-02 17:46:30|1184.57|1173.77|1184.5|1173.7|1184.58|1173.78|1184.5|1173.7|18
1648921600000|2022-04-02 17:46:40|1184.55|1173.75|1184.48|1173.68|1184.55|1173.75|1184.15|1173.35|16
1648921610000|2022-04-02 17:46:50|1184.54|1173.74|1183.54|1172.74|1184.54|1173.74|1183.54|1172.74|20
1648921620000|2022-04-02 17:47:00|1183.55|1172.75|1183.19|1172.39|1183.56|1172.76|1183.19|1172.39|20
1648921630000|2022-04-02 17:47:10|1183.16|1172.36|1183.15|1172.35|1183.19|1172.39|1183.13|1172.33|16
1648921640000|2022-04-02 17:47:20|1183.13|1172.33|1183.11|1172.31|1183.15|1172.35|1182.84|1172.04|17
1648921650000|2022-04-02 17:47:30|1183.1|1172.3|1183.09|1172.29|1183.11|1172.31|1182.8|1172|11
1648921660000|2022-04-02 17:47:40|1183.48|1172.68|1183.09|1172.29|1183.48|1172.68|1183.09|1172.29|5
1648921670000|2022-04-02 17:47:50|1183.11|1172.31|1183.04|1172.24|1183.11|1172.31|1183.04|1172.24|2
1648921680000|2022-04-02 17:48:00|1183.49|1172.69|1183.53|1172.73|1183.53|1172.73|1183.49|1172.69|16
1648921690000|2022-04-02 17:48:10|1183.52|1172.72|1183.53|1172.73|1183.53|1172.73|1183.52|1172.72|8
1648921700000|2022-04-02 17:48:20|1183.52|1172.72|1183.57|1172.77|1183.57|1172.77|1183.52|1172.72|14
1648921710000|2022-04-02 17:48:30|1183.55|1172.75|1183.57|1172.77|1183.57|1172.77|1183.54|1172.74|3
1648921730000|2022-04-02 17:48:50|1183.54|1172.74|1183.11|1172.31|1183.54|1172.74|1183.02|1172.22|12
1648921740000|2022-04-02 17:49:00|1183.1|1172.3|1183.11|1172.31|1183.11|1172.31|1183.1|1172.3|14
1648921750000|2022-04-02 17:49:10|1183.07|1172.27|1183.55|1172.75|1183.55|1172.75|1183.07|1172.27|12
1648921760000|2022-04-02 17:49:20|1183.56|1172.76|1184.43|1173.63|1184.46|1173.66|1183.56|1172.76|7
1648921770000|2022-04-02 17:49:30|1184.46|1173.66|1185.36|1174.56|1185.38|1174.58|1184.43|1173.63|18
1648921780000|2022-04-02 17:49:40|1185.38|1174.58|1185.45|1174.65|1185.48|1174.68|1185.04|1174.24|13
1648921790000|2022-04-02 17:49:50|1185.48|1174.68|1185.29|1174.49|1185.48|1174.68|1185.29|1174.49|15
1648921800000|2022-04-02 17:50:00|1185.32|1174.52|1185.33|1174.53|1185.34|1174.54|1185.29|1174.49|19
1648921810000|2022-04-02 17:50:10|1185.34|1174.54|1185.33|1174.53|1185.34|1174.54|1185.33|1174.53|16
1648921820000|2022-04-02 17:50:20|1185.34|1174.54|1185.24|1174.44|1185.34|1174.54|1185.24|1174.44|7
1648921850000|2022-04-02 17:50:50|1185.19|1174.39|1184.52|1173.72|1185.19|1174.39|1184.51|1173.71|8
1648921860000|2022-04-02 17:51:00|1184.51|1173.71|1184.52|1173.72|1184.52|1173.72|1184.51|1173.71|6
1648921870000|2022-04-02 17:51:10|1184.51|1173.71|1184.54|1173.74|1184.54|1173.74|1184.42|1173.62|9
1648921880000|2022-04-02 17:51:20|1184.42|1173.62|1184.28|1173.48|1184.42|1173.62|1184.28|1173.48|2
1648921910000|2022-04-02 17:51:50|1184.34|1173.54|1184.8|1174|1184.93|1174.13|1184.34|1173.54|5
1648921920000|2022-04-02 17:52:00|1184.81|1174.01|1184.69|1173.89|1184.81|1174.01|1184.69|1173.89|12
1648921930000|2022-04-02 17:52:10|1184.64|1173.84|1184.93|1174.13|1184.93|1174.13|1184.61|1173.81|4
1648921940000|2022-04-02 17:52:20|1184.94|1174.14|1185.56|1174.76|1185.56|1174.76|1184.94|1174.14|9
1648921950000|2022-04-02 17:52:30|1185.55|1174.75|1185.99|1175.19|1186.91|1176.11|1185.55|1174.75|21
1648921960000|2022-04-02 17:52:40|1185.9|1175.1|1186.09|1175.29|1186.24|1175.44|1185.9|1175.1|14
1648921970000|2022-04-02 17:52:50|1186.1|1175.3|1186.09|1175.29|1186.1|1175.3|1186.09|1175.29|4
1648921980000|2022-04-02 17:53:00|1186.1|1175.3|1186.09|1175.29|1186.1|1175.3|1186.09|1175.29|4
1648921990000|2022-04-02 17:53:10|1186.1|1175.3|1186.11|1175.31|1186.24|1175.44|1186.09|1175.29|17
1648922000000|2022-04-02 17:53:20|1186.12|1175.32|1186.11|1175.31|1186.12|1175.32|1186.11|1175.31|18
1648922010000|2022-04-02 17:53:30|1186.12|1175.32|1186.11|1175.31|1186.12|1175.32|1186.11|1175.31|16
1648922020000|2022-04-02 17:53:40|1186.12|1175.32|1185.98|1175.18|1186.12|1175.32|1185.79|1174.99|19
1648922030000|2022-04-02 17:53:50|1185.99|1175.19|1185.22|1174.42|1185.99|1175.19|1185.02|1174.22|11
1648922040000|2022-04-02 17:54:00|1185.23|1174.43|1185.01|1174.21|1185.39|1174.59|1185.01|1174.21|6
1648922050000|2022-04-02 17:54:10|1184.73|1173.93|1185.39|1174.59|1185.39|1174.59|1184.52|1173.72|14
1648922060000|2022-04-02 17:54:20|1185.22|1174.42|1185.02|1174.22|1185.22|1174.42|1185.02|1174.22|2
1648922070000|2022-04-02 17:54:30|1185.01|1174.21|1184.55|1173.75|1185.01|1174.21|1184.55|1173.75|4
1648922090000|2022-04-02 17:54:50|1184.79|1173.99|1184.53|1173.73|1185.02|1174.22|1184.53|1173.73|5
1648922100000|2022-04-02 17:55:00|1184.54|1173.74|1185.01|1174.21|1185.02|1174.22|1184.21|1173.41|12
1648922110000|2022-04-02 17:55:10|1184.73|1173.93|1184.02|1173.22|1184.73|1173.93|1184.02|1173.22|6
1648922120000|2022-04-02 17:55:20|1184.03|1173.23|1184.02|1173.22|1184.03|1173.23|1184.02|1173.22|14
1648922130000|2022-04-02 17:55:30|1184.03|1173.23|1184.09|1173.29|1184.09|1173.29|1183.64|1172.84|11
1648922150000|2022-04-02 17:55:50|1184.32|1173.52|1184.09|1173.29|1184.44|1173.64|1184.09|1173.29|5
1648922160000|2022-04-02 17:56:00|1184.32|1173.52|1184.44|1173.64|1184.44|1173.64|1184.32|1173.52|4
1648922170000|2022-04-02 17:56:10|1184.75|1173.95|1184.8|1174|1185.02|1174.22|1184.75|1173.95|5
1648922180000|2022-04-02 17:56:20|1184.76|1173.96|1184.76|1173.96|1184.88|1174.08|1184.75|1173.95|9
1648922190000|2022-04-02 17:56:30|1184.75|1173.95|1184.7|1173.9|1184.81|1174.01|1184.69|1173.89|19
1648922200000|2022-04-02 17:56:40|1184.69|1173.89|1184.81|1174.01|1184.81|1174.01|1184.69|1173.89|17
1648922220000|2022-04-02 17:57:00|1184.82|1174.02|1184.81|1174.01|1184.82|1174.02|1184.81|1174.01|2
1648922240000|2022-04-02 17:57:20|1184.65|1173.85|1183.48|1172.68|1184.65|1173.85|1183.48|1172.68|6
1648922250000|2022-04-02 17:57:30|1183.46|1172.66|1184.42|1173.62|1184.42|1173.62|1183.46|1172.66|8
1648922260000|2022-04-02 17:57:40|1184.25|1173.45|1184.42|1173.62|1184.42|1173.62|1184.12|1173.32|4
1648922270000|2022-04-02 17:57:50|1184.25|1173.45|1184.37|1173.57|1184.42|1173.62|1184.12|1173.32|7
1648922280000|2022-04-02 17:58:00|1184.39|1173.59|1184.39|1173.59|1184.39|1173.59|1184.39|1173.59|1
1648922290000|2022-04-02 17:58:10|1184.22|1173.42|1184.39|1173.59|1184.39|1173.59|1184.22|1173.42|2
1648922300000|2022-04-02 17:58:20|1184.4|1173.6|1184.39|1173.59|1184.4|1173.6|1184.39|1173.59|2
1648922310000|2022-04-02 17:58:30|1184.4|1173.6|1185.52|1174.72|1185.9|1175.1|1184.39|1173.59|14
1648922320000|2022-04-02 17:58:40|1185.48|1174.68|1185.78|1174.98|1185.78|1174.98|1185.48|1174.68|3
1648922330000|2022-04-02 17:58:50|1185.52|1174.72|1185.52|1174.72|1185.52|1174.72|1185.52|1174.72|1
1648922350000|2022-04-02 17:59:10|1185.89|1175.09|1186.86|1176.06|1187.15|1176.35|1185.89|1175.09|16
1648922360000|2022-04-02 17:59:20|1186.82|1176.02|1184.37|1173.57|1186.82|1176.02|1184.37|1173.57|18
1648922370000|2022-04-02 17:59:30|1184.32|1173.52|1184.51|1173.71|1184.59|1173.79|1183.54|1172.74|26
1648922380000|2022-04-02 17:59:40|1184.32|1173.52|1184.57|1173.77|1184.74|1173.94|1183.92|1173.12|17
1648922390000|2022-04-02 17:59:50|1184.41|1173.61|1184.34|1173.54|1185.22|1174.42|1184.34|1173.54|17
1648922400000|2022-04-02 18:00:00|1184.72|1173.92|1185.41|1174.61|1185.57|1174.77|1184.54|1173.74|15
1648922410000|2022-04-02 18:00:10|1185.4|1174.6|1185.57|1174.77|1186.3|1175.5|1185.21|1174.41|12
1648922420000|2022-04-02 18:00:20|1185.89|1175.09|1185.4|1174.6|1186.11|1175.31|1185.4|1174.6|16
1648922430000|2022-04-02 18:00:30|1185.39|1174.59|1185.15|1174.35|1185.4|1174.6|1184.74|1173.94|11
1648922440000|2022-04-02 18:00:40|1185.55|1174.75|1185.18|1174.38|1185.57|1174.77|1185.14|1174.34|7
1648922450000|2022-04-02 18:00:50|1185.14|1174.34|1185.14|1174.34|1185.54|1174.74|1185.14|1174.34|8
1648922460000|2022-04-02 18:01:00|1184.9|1174.1|1184.28|1173.48|1184.9|1174.1|1184.28|1173.48|12
1648922470000|2022-04-02 18:01:10|1184.29|1173.49|1184.28|1173.48|1184.52|1173.72|1184.28|1173.48|10
1648922480000|2022-04-02 18:01:20|1184.29|1173.49|1182.54|1171.74|1184.29|1173.49|1182.54|1171.74|6
1648922490000|2022-04-02 18:01:30|1182.45|1171.65|1179.61|1168.81|1182.54|1171.74|1179.61|1168.81|37
1648922500000|2022-04-02 18:01:40|1179.23|1168.43|1179.19|1168.39|1179.68|1168.88|1178.87|1168.07|15
1648922510000|2022-04-02 18:01:50|1179.42|1168.62|1180.03|1169.23|1180.18|1169.38|1179.1|1168.3|17
1648922520000|2022-04-02 18:02:00|1180.24|1169.44|1179.96|1169.16|1180.34|1169.54|1178.86|1168.06|23
1648922530000|2022-04-02 18:02:10|1180.18|1169.38|1178.86|1168.06|1180.31|1169.51|1178.86|1168.06|16
1648922540000|2022-04-02 18:02:20|1178.88|1168.08|1179.46|1168.66|1179.47|1168.67|1178.84|1168.04|8
1648922550000|2022-04-02 18:02:30|1179.34|1168.54|1178.84|1168.04|1179.34|1168.54|1178.84|1168.04|14
1648922560000|2022-04-02 18:02:40|1178.88|1168.08|1179.52|1168.72|1179.57|1168.77|1178.88|1168.08|7
1648922570000|2022-04-02 18:02:50|1179.83|1169.03|1180.09|1169.29|1180.09|1169.29|1179.83|1169.03|12
1648922580000|2022-04-02 18:03:00|1180.01|1169.21|1179.97|1169.17|1180.48|1169.68|1179.85|1169.05|17
1648922590000|2022-04-02 18:03:10|1180.09|1169.29|1179.4|1168.6|1180.09|1169.29|1179.16|1168.36|18
1648922600000|2022-04-02 18:03:20|1179.16|1168.36|1178.13|1167.33|1179.16|1168.36|1177.82|1167.02|12
1648922610000|2022-04-02 18:03:30|1178.17|1167.37|1178.53|1167.73|1178.55|1167.75|1178.11|1167.31|10
1648922620000|2022-04-02 18:03:40|1178.42|1167.62|1178.11|1167.31|1178.42|1167.62|1177.81|1167.01|11
1648922630000|2022-04-02 18:03:50|1177.81|1167.01|1177.35|1166.55|1177.83|1167.03|1177.35|1166.55|10
1648922640000|2022-04-02 18:04:00|1177.39|1166.59|1177.24|1166.44|1177.39|1166.59|1177.24|1166.44|2
1648922650000|2022-04-02 18:04:10|1177.05|1166.25|1175.93|1165.13|1177.05|1166.25|1175.91|1165.11|9
1648922660000|2022-04-02 18:04:20|1175.9|1165.1|1175.86|1165.06|1176.45|1165.65|1175.86|1165.06|11
1648922670000|2022-04-02 18:04:30|1176.1|1165.3|1175.86|1165.06|1176.54|1165.74|1175.86|1165.06|8
1648922680000|2022-04-02 18:04:40|1175.77|1164.97|1175.31|1164.51|1175.77|1164.97|1174.91|1164.11|4
1648922690000|2022-04-02 18:04:50|1175.52|1164.72|1175.86|1165.06|1175.86|1165.06|1175.52|1164.72|5
1648922700000|2022-04-02 18:05:00|1176.1|1165.3|1177.11|1166.31|1177.11|1166.31|1176.1|1165.3|11
1648922710000|2022-04-02 18:05:10|1177.13|1166.33|1177.11|1166.31|1177.13|1166.33|1176.55|1165.75|8
1648922720000|2022-04-02 18:05:20|1177.13|1166.33|1177.14|1166.34|1178|1167.2|1177.13|1166.33|10
1648922730000|2022-04-02 18:05:30|1176.59|1165.79|1175.37|1164.57|1176.59|1165.79|1175.37|1164.57|11
1648922740000|2022-04-02 18:05:40|1175.34|1164.54|1174.89|1164.09|1175.69|1164.89|1174.85|1164.05|13
1648922750000|2022-04-02 18:05:50|1174.88|1164.08|1174.5|1163.7|1174.88|1164.08|1173.73|1162.93|16
1648922760000|2022-04-02 18:06:00|1174.55|1163.75|1173.76|1162.96|1174.55|1163.75|1173.76|1162.96|8
1648922770000|2022-04-02 18:06:10|1173.72|1162.92|1173.72|1162.92|1173.76|1162.96|1173.72|1162.92|5
1648922780000|2022-04-02 18:06:20|1173.67|1162.87|1171.54|1160.74|1173.67|1162.87|1171.54|1160.74|14
1648922790000|2022-04-02 18:06:30|1171.75|1160.95|1172.5|1161.7|1172.5|1161.7|1171.27|1160.47|15
1648922800000|2022-04-02 18:06:40|1172.55|1161.75|1172.52|1161.72|1173.36|1162.56|1172.52|1161.72|25
1648922810000|2022-04-02 18:06:50|1172.56|1161.76|1169.79|1158.99|1172.56|1161.76|1169.79|1158.99|21
1648922820000|2022-04-02 18:07:00|1169.64|1158.84|1168.86|1158.06|1169.86|1159.06|1168.86|1158.06|20
1648922830000|2022-04-02 18:07:10|1168.85|1158.05|1168.93|1158.13|1168.93|1158.13|1167.73|1156.93|15
1648922840000|2022-04-02 18:07:20|1168.79|1157.99|1167.6|1156.8|1168.79|1157.99|1167.39|1156.59|18
1648922850000|2022-04-02 18:07:30|1167.44|1156.64|1168.89|1158.09|1168.89|1158.09|1167.41|1156.61|20
1648922860000|2022-04-02 18:07:40|1168.72|1157.92|1167.93|1157.13|1168.89|1158.09|1167.85|1157.05|13
1648922870000|2022-04-02 18:07:50|1168.05|1157.25|1166.89|1156.09|1168.05|1157.25|1166.89|1156.09|10
1648922880000|2022-04-02 18:08:00|1167.11|1156.31|1167.6|1156.8|1167.6|1156.8|1166.89|1156.09|7
1648922890000|2022-04-02 18:08:10|1167.39|1156.59|1167.6|1156.8|1167.6|1156.8|1167.18|1156.38|6
1648922900000|2022-04-02 18:08:20|1167.39|1156.59|1166.89|1156.09|1167.39|1156.59|1166.89|1156.09|4
1648922910000|2022-04-02 18:08:30|1166.71|1155.91|1166.35|1155.55|1166.89|1156.09|1166.35|1155.55|8
1648922920000|2022-04-02 18:08:40|1165.73|1154.93|1165.25|1154.45|1166.39|1155.59|1165.25|1154.45|19
1648922930000|2022-04-02 18:08:50|1165.39|1154.59|1164.88|1154.08|1165.39|1154.59|1164.32|1153.52|12
1648922940000|2022-04-02 18:09:00|1164.86|1154.06|1164.41|1153.61|1164.86|1154.06|1164.39|1153.59|11
1648922950000|2022-04-02 18:09:10|1164.15|1153.35|1160.67|1149.87|1164.15|1153.35|1160.67|1149.87|21
1648922960000|2022-04-02 18:09:20|1160.26|1149.46|1159.59|1148.79|1160.54|1149.74|1157.74|1146.94|27
1648922970000|2022-04-02 18:09:30|1159.57|1148.77|1158.74|1147.94|1161.18|1150.38|1158.49|1147.69|30
1648922980000|2022-04-02 18:09:40|1158.98|1148.18|1158.66|1147.86|1159.44|1148.64|1157.87|1147.07|31
1648922990000|2022-04-02 18:09:50|1158.67|1147.87|1157.94|1147.14|1159.44|1148.64|1157.66|1146.86|24
1648923000000|2022-04-02 18:10:00|1157.62|1146.82|1159.3|1148.5|1159.3|1148.5|1156.97|1146.17|25
1648923010000|2022-04-02 18:10:10|1159.31|1148.51|1158.64|1147.84|1159.42|1148.62|1158.49|1147.69|22
1648923020000|2022-04-02 18:10:20|1158.49|1147.69|1159.12|1148.32|1159.42|1148.62|1158.49|1147.69|16
1648923030000|2022-04-02 18:10:30|1158.66|1147.86|1159.3|1148.5|1159.42|1148.62|1157.91|1147.11|20
1648923040000|2022-04-02 18:10:40|1159.12|1148.32|1158.95|1148.15|1159.3|1148.5|1158.07|1147.27|18
1648923050000|2022-04-02 18:10:50|1158.84|1148.04|1158.95|1148.15|1158.95|1148.15|1157.86|1147.06|12
1648923060000|2022-04-02 18:11:00|1158.83|1148.03|1158.95|1148.15|1158.95|1148.15|1158.74|1147.94|4
1648923070000|2022-04-02 18:11:10|1158.53|1147.73|1158.07|1147.27|1158.53|1147.73|1158.07|1147.27|4
1648923080000|2022-04-02 18:11:20|1157.86|1147.06|1158.25|1147.45|1158.25|1147.45|1156.94|1146.14|12
1648923090000|2022-04-02 18:11:30|1158.39|1147.59|1159.37|1148.57|1159.42|1148.62|1158.39|1147.59|11
1648923100000|2022-04-02 18:11:40|1159.38|1148.58|1157.89|1147.09|1159.38|1148.58|1157.89|1147.09|9
1648923110000|2022-04-02 18:11:50|1157.88|1147.08|1157.28|1146.48|1157.88|1147.08|1156.9|1146.1|14
1648923120000|2022-04-02 18:12:00|1157.51|1146.71|1154.92|1144.12|1157.51|1146.71|1154.92|1144.12|19
1648923130000|2022-04-02 18:12:10|1154.91|1144.11|1154.24|1143.44|1154.91|1144.11|1152.91|1142.11|21
1648923140000|2022-04-02 18:12:20|1154.39|1143.59|1154.53|1143.73|1155.41|1144.61|1154.39|1143.59|13
1648923150000|2022-04-02 18:12:30|1154.43|1143.63|1155.38|1144.58|1155.39|1144.59|1153.81|1143.01|15
1648923160000|2022-04-02 18:12:40|1155.61|1144.81|1157.4|1146.6|1157.4|1146.6|1155.44|1144.64|19
1648923170000|2022-04-02 18:12:50|1157.36|1146.56|1158.42|1147.62|1159.28|1148.48|1157.36|1146.56|16
1648923180000|2022-04-02 18:13:00|1158.43|1147.63|1158.09|1147.29|1159.4|1148.6|1158.09|1147.29|17
1648923190000|2022-04-02 18:13:10|1158.08|1147.28|1156.58|1145.78|1158.09|1147.29|1156.58|1145.78|21
1648923200000|2022-04-02 18:13:20|1156.47|1145.67|1156.23|1145.43|1156.58|1145.78|1155.37|1144.57|16
1648923210000|2022-04-02 18:13:30|1156.22|1145.42|1156.44|1145.64|1156.46|1145.66|1156.22|1145.42|17
1648923220000|2022-04-02 18:13:40|1156.46|1145.66|1158.4|1147.6|1159.34|1148.54|1156.46|1145.66|16
1648923230000|2022-04-02 18:13:50|1158.18|1147.38|1158.83|1148.03|1158.83|1148.03|1158.18|1147.38|6
1648923240000|2022-04-02 18:14:00|1159.34|1148.54|1160.2|1149.4|1160.2|1149.4|1159.34|1148.54|14
1648923250000|2022-04-02 18:14:10|1161.26|1150.46|1161.88|1151.08|1162.33|1151.53|1161.26|1150.46|17
1648923260000|2022-04-02 18:14:20|1161.87|1151.07|1162.75|1151.95|1162.75|1151.95|1161.44|1150.64|21
1648923270000|2022-04-02 18:14:30|1162.74|1151.94|1161.12|1150.32|1162.74|1151.94|1161.12|1150.32|12
1648923280000|2022-04-02 18:14:40|1161.13|1150.33|1162.35|1151.55|1162.35|1151.55|1161.13|1150.33|11
1648923290000|2022-04-02 18:14:50|1162.36|1151.56|1163.04|1152.24|1163.04|1152.24|1162.36|1151.56|12
1648923300000|2022-04-02 18:15:00|1162.87|1152.07|1163.2|1152.4|1163.2|1152.4|1162.45|1151.65|12
1648923310000|2022-04-02 18:15:10|1163.87|1153.07|1165.21|1154.41|1165.91|1155.11|1163.87|1153.07|20
1648923320000|2022-04-02 18:15:20|1165.26|1154.46|1166.99|1156.19|1167.01|1156.21|1165.13|1154.33|20
1648923330000|2022-04-02 18:15:30|1167.8|1157|1168.4|1157.6|1168.4|1157.6|1166.95|1156.15|14
1648923340000|2022-04-02 18:15:40|1168.18|1157.38|1171.92|1161.12|1171.92|1161.12|1168.18|1157.38|21
1648923350000|2022-04-02 18:15:50|1171.77|1160.97|1173.91|1163.11|1173.91|1163.11|1171.77|1160.97|14
1648923360000|2022-04-02 18:16:00|1174.25|1163.45|1174.1|1163.3|1175.9|1165.1|1174.1|1163.3|20
1648923370000|2022-04-02 18:16:10|1173.88|1163.08|1177.9|1167.1|1177.9|1167.1|1173.88|1163.08|27
1648923380000|2022-04-02 18:16:20|1177.91|1167.11|1177.23|1166.43|1179.88|1169.08|1177.23|1166.43|25
1648923390000|2022-04-02 18:16:30|1176.89|1166.09|1174.62|1163.82|1176.89|1166.09|1174.47|1163.67|29
1648923400000|2022-04-02 18:16:40|1174.54|1163.74|1172.28|1161.48|1174.54|1163.74|1172.28|1161.48|24
1648923410000|2022-04-02 18:16:50|1172.46|1161.66|1172.44|1161.64|1173.39|1162.59|1172.1|1161.3|24
1648923420000|2022-04-02 18:17:00|1172.47|1161.67|1172.47|1161.67|1173.82|1163.02|1172.47|1161.67|16
1648923430000|2022-04-02 18:17:10|1172.48|1161.68|1171.18|1160.38|1172.48|1161.68|1171.06|1160.26|22
1648923440000|2022-04-02 18:17:20|1171.06|1160.26|1170.22|1159.42|1171.06|1160.26|1170.13|1159.33|16
1648923450000|2022-04-02 18:17:30|1169.61|1158.81|1170.11|1159.31|1170.16|1159.36|1169.18|1158.38|21
1648923460000|2022-04-02 18:17:40|1170.1|1159.3|1169.39|1158.59|1170.42|1159.62|1169.2|1158.4|22
1648923470000|2022-04-02 18:17:50|1169.88|1159.08|1170.47|1159.67|1170.65|1159.85|1169.88|1159.08|6
1648923480000|2022-04-02 18:18:00|1170.65|1159.85|1172.39|1161.59|1172.39|1161.59|1170.65|1159.85|25
1648923490000|2022-04-02 18:18:10|1172.4|1161.6|1171.5|1160.7|1172.98|1162.18|1171.45|1160.65|25
1648923500000|2022-04-02 18:18:20|1171.44|1160.64|1170.68|1159.88|1171.44|1160.64|1169.69|1158.89|21
1648923510000|2022-04-02 18:18:30|1171.12|1160.32|1173.35|1162.55|1173.35|1162.55|1171.12|1160.32|12
1648923520000|2022-04-02 18:18:40|1173.4|1162.6|1173.22|1162.42|1173.41|1162.61|1172.98|1162.18|18
1648923530000|2022-04-02 18:18:50|1173.23|1162.43|1174.4|1163.6|1174.41|1163.61|1173.23|1162.43|17
1648923540000|2022-04-02 18:19:00|1174.41|1163.61|1176.44|1165.64|1176.58|1165.78|1174.4|1163.6|18
1648923550000|2022-04-02 18:19:10|1176.41|1165.61|1177.73|1166.93|1177.73|1166.93|1176.4|1165.6|18
1648923560000|2022-04-02 18:19:20|1177.64|1166.84|1174.13|1163.33|1177.64|1166.84|1174.13|1163.33|22
1648923570000|2022-04-02 18:19:30|1173.42|1162.62|1173.82|1163.02|1174.4|1163.6|1173.15|1162.35|19
1648923580000|2022-04-02 18:19:40|1173.83|1163.03|1176.16|1165.36|1176.71|1165.91|1173.78|1162.98|19
1648923590000|2022-04-02 18:19:50|1176.17|1165.37|1175.46|1164.66|1176.38|1165.58|1174.43|1163.63|19
1648923600000|2022-04-02 18:20:00|1175.34|1164.54|1174.45|1163.65|1175.42|1164.62|1174.27|1163.47|19
1648923610000|2022-04-02 18:20:10|1174.44|1163.64|1173.61|1162.81|1174.56|1163.76|1173.61|1162.81|9
1648923620000|2022-04-02 18:20:20|1173.62|1162.82|1173.23|1162.43|1173.62|1162.82|1173.23|1162.43|12
1648923630000|2022-04-02 18:20:30|1173.11|1162.31|1172.85|1162.05|1173.47|1162.67|1172.52|1161.72|16
1648923640000|2022-04-02 18:20:40|1172.5|1161.7|1173.02|1162.22|1173.02|1162.22|1171.45|1160.65|18
1648923650000|2022-04-02 18:20:50|1173.34|1162.54|1174.4|1163.6|1174.4|1163.6|1173.03|1162.23|21
1648923660000|2022-04-02 18:21:00|1174.38|1163.58|1173.57|1162.77|1174.41|1163.61|1173.57|1162.77|14
1648923670000|2022-04-02 18:21:10|1173.26|1162.46|1172.2|1161.4|1173.26|1162.46|1172.19|1161.39|24
1648923680000|2022-04-02 18:21:20|1172.21|1161.41|1171.96|1161.16|1172.5|1161.7|1171.38|1160.58|20
1648923690000|2022-04-02 18:21:30|1171.58|1160.78|1171.23|1160.43|1171.58|1160.78|1171.23|1160.43|10
1648923700000|2022-04-02 18:21:40|1171.19|1160.39|1170.7|1159.9|1172.02|1161.22|1170.7|1159.9|15
1648923710000|2022-04-02 18:21:50|1171.05|1160.25|1170.68|1159.88|1171.38|1160.58|1170.68|1159.88|15
1648923720000|2022-04-02 18:22:00|1170.7|1159.9|1170.25|1159.45|1170.7|1159.9|1170.25|1159.45|2
1648923730000|2022-04-02 18:22:10|1170.26|1159.46|1168.22|1157.42|1170.26|1159.46|1168.22|1157.42|16
1648923740000|2022-04-02 18:22:20|1168.21|1157.41|1165.76|1154.96|1168.61|1157.81|1165.76|1154.96|19
1648923750000|2022-04-02 18:22:30|1165.8|1155|1166.6|1155.8|1167.07|1156.27|1165.8|1155|21
1648923760000|2022-04-02 18:22:40|1166.46|1155.66|1168.25|1157.45|1168.41|1157.61|1166.45|1155.65|19
1648923770000|2022-04-02 18:22:50|1168.09|1157.29|1167.5|1156.7|1168.4|1157.6|1167.22|1156.42|24
1648923780000|2022-04-02 18:23:00|1167.18|1156.38|1167.31|1156.51|1167.38|1156.58|1166.19|1155.39|18
1648923790000|2022-04-02 18:23:10|1167.43|1156.63|1169.22|1158.42|1169.22|1158.42|1167.43|1156.63|20
1648923800000|2022-04-02 18:23:20|1169.23|1158.43|1170.06|1159.26|1170.06|1159.26|1169.22|1158.42|18
1648923810000|2022-04-02 18:23:30|1169.84|1159.04|1171.54|1160.74|1171.54|1160.74|1169.08|1158.28|17
1648923820000|2022-04-02 18:23:40|1171.99|1161.19|1170.4|1159.6|1172|1161.2|1170.4|1159.6|23
1648923830000|2022-04-02 18:23:50|1170.3|1159.5|1170.14|1159.34|1170.57|1159.77|1169.63|1158.83|19
1648923840000|2022-04-02 18:24:00|1170.15|1159.35|1171.3|1160.5|1171.3|1160.5|1170.14|1159.34|10
1648923850000|2022-04-02 18:24:10|1171.2|1160.4|1170.31|1159.51|1171.3|1160.5|1170.31|1159.51|9
1648923860000|2022-04-02 18:24:20|1170.3|1159.5|1171.2|1160.4|1171.2|1160.4|1170.29|1159.49|14
1648923870000|2022-04-02 18:24:30|1170.99|1160.19|1170.5|1159.7|1171.2|1160.4|1170.5|1159.7|9
1648923880000|2022-04-02 18:24:40|1170.29|1159.49|1170.18|1159.38|1170.29|1159.49|1170.18|1159.38|3
1648923890000|2022-04-02 18:24:50|1170.06|1159.26|1168.17|1157.37|1170.06|1159.26|1168.17|1157.37|20
1648923900000|2022-04-02 18:25:00|1168.12|1157.32|1168.27|1157.47|1168.27|1157.47|1167.25|1156.45|19
1648923910000|2022-04-02 18:25:10|1168.5|1157.7|1168.2|1157.4|1168.5|1157.7|1167.71|1156.91|11
1648923920000|2022-04-02 18:25:20|1168.41|1157.61|1170.25|1159.45|1170.26|1159.46|1168.41|1157.61|23
1648923930000|2022-04-02 18:25:30|1170.26|1159.46|1169.9|1159.1|1170.69|1159.89|1169.55|1158.75|15
1648923940000|2022-04-02 18:25:40|1170.25|1159.45|1171.28|1160.48|1171.4|1160.6|1170.25|1159.45|21
1648923950000|2022-04-02 18:25:50|1171.4|1160.6|1172.37|1161.57|1172.37|1161.57|1171.08|1160.28|14
1648923960000|2022-04-02 18:26:00|1172.17|1161.37|1171.27|1160.47|1172.17|1161.37|1170.46|1159.66|25
1648923970000|2022-04-02 18:26:10|1171.26|1160.46|1169.25|1158.45|1171.27|1160.47|1169.16|1158.36|25
1648923980000|2022-04-02 18:26:20|1169.42|1158.62|1171.39|1160.59|1171.39|1160.59|1169.21|1158.41|22
1648923990000|2022-04-02 18:26:30|1171.23|1160.43|1171.37|1160.57|1171.37|1160.57|1170.5|1159.7|17
1648924000000|2022-04-02 18:26:40|1171.19|1160.39|1171.37|1160.57|1171.38|1160.58|1170.51|1159.71|16
1648924010000|2022-04-02 18:26:50|1171.38|1160.58|1171.48|1160.68|1171.48|1160.68|1170.92|1160.12|19
1648924020000|2022-04-02 18:27:00|1171.42|1160.62|1170.54|1159.74|1171.42|1160.62|1169.57|1158.77|20
1648924030000|2022-04-02 18:27:10|1170.43|1159.63|1169.56|1158.76|1170.52|1159.72|1169.34|1158.54|23
1648924040000|2022-04-02 18:27:20|1169.73|1158.93|1170.1|1159.3|1170.57|1159.77|1169.73|1158.93|25
1648924050000|2022-04-02 18:27:30|1169.95|1159.15|1170.11|1159.31|1170.11|1159.31|1169.74|1158.94|5
1648924060000|2022-04-02 18:27:40|1169.99|1159.19|1168.25|1157.45|1169.99|1159.19|1168.25|1157.45|18
1648924070000|2022-04-02 18:27:50|1168.27|1157.47|1168.58|1157.78|1168.58|1157.78|1168.2|1157.4|12
1648924080000|2022-04-02 18:28:00|1168.59|1157.79|1167.71|1156.91|1168.98|1158.18|1167.32|1156.52|23
1648924090000|2022-04-02 18:28:10|1167.54|1156.74|1167.73|1156.93|1167.74|1156.94|1166.91|1156.11|12
1648924100000|2022-04-02 18:28:20|1167.8|1157|1168.08|1157.28|1168.08|1157.28|1167.8|1157|5
1648924110000|2022-04-02 18:28:30|1168.01|1157.21|1166.9|1156.1|1168.01|1157.21|1166.9|1156.1|15
1648924120000|2022-04-02 18:28:40|1166.91|1156.11|1167.77|1156.97|1168.04|1157.24|1166.9|1156.1|16
1648924130000|2022-04-02 18:28:50|1168.03|1157.23|1169.05|1158.25|1169.4|1158.6|1168.03|1157.23|19
1648924140000|2022-04-02 18:29:00|1169.04|1158.24|1168.57|1157.77|1169.4|1158.6|1168.17|1157.37|21
1648924150000|2022-04-02 18:29:10|1168.35|1157.55|1168.56|1157.76|1168.56|1157.76|1167.56|1156.76|15
1648924160000|2022-04-02 18:29:20|1168.4|1157.6|1168.2|1157.4|1168.96|1158.16|1168.19|1157.39|17
1648924170000|2022-04-02 18:29:30|1168.19|1157.39|1168.14|1157.34|1168.59|1157.79|1168.14|1157.34|17
1648924180000|2022-04-02 18:29:40|1168.37|1157.57|1167.71|1156.91|1168.54|1157.74|1167.5|1156.7|21
1648924190000|2022-04-02 18:29:50|1167.51|1156.71|1166.67|1155.87|1167.51|1156.71|1166.67|1155.87|17
1648924200000|2022-04-02 18:30:00|1166.45|1155.65|1167.21|1156.41|1167.22|1156.42|1165.81|1155.01|21
1648924210000|2022-04-02 18:30:10|1167.03|1156.23|1168.4|1157.6|1168.4|1157.6|1167.03|1156.23|15
1648924220000|2022-04-02 18:30:20|1168.39|1157.59|1168.57|1157.77|1169.38|1158.58|1168|1157.2|23
1648924230000|2022-04-02 18:30:30|1168.56|1157.76|1168.27|1157.47|1168.57|1157.77|1167.5|1156.7|30
1648924240000|2022-04-02 18:30:40|1168.04|1157.24|1167.57|1156.77|1168.05|1157.25|1167.42|1156.62|22
1648924250000|2022-04-02 18:30:50|1167.59|1156.79|1167.57|1156.77|1168.28|1157.48|1167.43|1156.63|10
1648924260000|2022-04-02 18:31:00|1167.55|1156.75|1168.46|1157.66|1168.46|1157.66|1167.55|1156.75|11
1648924270000|2022-04-02 18:31:10|1168.49|1157.69|1167.38|1156.58|1168.49|1157.69|1167.38|1156.58|18
1648924280000|2022-04-02 18:31:20|1167.55|1156.75|1166.42|1155.62|1167.56|1156.76|1166.42|1155.62|15
1648924290000|2022-04-02 18:31:30|1166.22|1155.42|1167.04|1156.24|1167.25|1156.45|1166.21|1155.41|11
1648924300000|2022-04-02 18:31:40|1167.25|1156.45|1166.54|1155.74|1167.25|1156.45|1166.23|1155.43|8
1648924310000|2022-04-02 18:31:50|1166.88|1156.08|1167.45|1156.65|1167.45|1156.65|1166.56|1155.76|21
1648924320000|2022-04-02 18:32:00|1167.44|1156.64|1166.21|1155.41|1167.53|1156.73|1166.21|1155.41|13
1648924330000|2022-04-02 18:32:10|1166.43|1155.63|1166.55|1155.75|1166.55|1155.75|1166.21|1155.41|6
1648924340000|2022-04-02 18:32:20|1166.56|1155.76|1166.92|1156.12|1167.27|1156.47|1166.56|1155.76|15
1648924350000|2022-04-02 18:32:30|1166.56|1155.76|1167.57|1156.77|1167.58|1156.78|1166.56|1155.76|10
1648924360000|2022-04-02 18:32:40|1167.75|1156.95|1168.57|1157.77|1169.4|1158.6|1167.75|1156.95|17
1648924370000|2022-04-02 18:32:50|1168.91|1158.11|1169.42|1158.62|1169.43|1158.63|1168.9|1158.1|17
1648924380000|2022-04-02 18:33:00|1169.4|1158.6|1169.43|1158.63|1170.19|1159.39|1169.29|1158.49|20
1648924390000|2022-04-02 18:33:10|1169.44|1158.64|1169.4|1158.6|1170.4|1159.6|1169.4|1158.6|22
1648924400000|2022-04-02 18:33:20|1169.34|1158.54|1171.11|1160.31|1171.11|1160.31|1169.34|1158.54|17
1648924410000|2022-04-02 18:33:30|1171.12|1160.32|1171.31|1160.51|1171.31|1160.51|1171.12|1160.32|12
1648924420000|2022-04-02 18:33:40|1171.3|1160.5|1172.02|1161.22|1172.02|1161.22|1171.3|1160.5|19
1648924430000|2022-04-02 18:33:50|1172.03|1161.23|1172.05|1161.25|1172.05|1161.25|1171.43|1160.63|24
1648924440000|2022-04-02 18:34:00|1172.06|1161.26|1173.34|1162.54|1173.46|1162.66|1172.02|1161.22|17
1648924450000|2022-04-02 18:34:10|1173.29|1162.49|1173.57|1162.77|1174.27|1163.47|1173.06|1162.26|14
1648924460000|2022-04-02 18:34:20|1173.56|1162.76|1173.43|1162.63|1173.57|1162.77|1173.43|1162.63|9
1648924470000|2022-04-02 18:34:30|1173.32|1162.52|1172.56|1161.76|1173.32|1162.52|1172.17|1161.37|17
1648924480000|2022-04-02 18:34:40|1172.55|1161.75|1172.17|1161.37|1172.56|1161.76|1172.17|1161.37|9
1648924490000|2022-04-02 18:34:50|1172.39|1161.59|1172.56|1161.76|1172.56|1161.76|1172.17|1161.37|14
1648924500000|2022-04-02 18:35:00|1172.55|1161.75|1172.37|1161.57|1172.56|1161.76|1172.13|1161.33|8
1648924510000|2022-04-02 18:35:10|1172.13|1161.33|1172.08|1161.28|1172.13|1161.33|1172.04|1161.24|4
1648924520000|2022-04-02 18:35:20|1172.07|1161.27|1171.36|1160.56|1172.07|1161.27|1171.36|1160.56|10
1648924530000|2022-04-02 18:35:30|1171.59|1160.79|1171.82|1161.02|1171.82|1161.02|1171.36|1160.56|5
1648924540000|2022-04-02 18:35:40|1171.86|1161.06|1171.86|1161.06|1171.86|1161.06|1171.86|1161.06|1
1648924550000|2022-04-02 18:35:50|1172.08|1161.28|1172.55|1161.75|1172.55|1161.75|1172.03|1161.23|5
1648924560000|2022-04-02 18:36:00|1172.41|1161.61|1171.87|1161.07|1172.41|1161.61|1171.87|1161.07|4
1648924570000|2022-04-02 18:36:10|1171.86|1161.06|1171.58|1160.78|1171.86|1161.06|1171.35|1160.55|5
1648924580000|2022-04-02 18:36:20|1171.82|1161.02|1171.82|1161.02|1171.82|1161.02|1171.82|1161.02|1
1648924590000|2022-04-02 18:36:30|1171.84|1161.04|1172.55|1161.75|1172.55|1161.75|1171.84|1161.04|8
1648924610000|2022-04-02 18:36:50|1172.85|1162.05|1172.55|1161.75|1172.85|1162.05|1172.55|1161.75|2
1648924620000|2022-04-02 18:37:00|1172.41|1161.61|1172.16|1161.36|1172.41|1161.61|1172.16|1161.36|3
1648924630000|2022-04-02 18:37:10|1172.1|1161.3|1172.06|1161.26|1172.1|1161.3|1172.06|1161.26|2
1648924640000|2022-04-02 18:37:20|1171.89|1161.09|1172.01|1161.21|1172.02|1161.22|1171.44|1160.64|17
1648924650000|2022-04-02 18:37:30|1172.02|1161.22|1171.57|1160.77|1172.02|1161.22|1171.57|1160.77|4
1648924660000|2022-04-02 18:37:40|1171.73|1160.93|1172.37|1161.57|1172.4|1161.6|1171.73|1160.93|8
1648924670000|2022-04-02 18:37:50|1172.4|1161.6|1172.37|1161.57|1172.4|1161.6|1172.37|1161.57|18
1648924680000|2022-04-02 18:38:00|1172.4|1161.6|1172.37|1161.57|1172.4|1161.6|1172.37|1161.57|16
1648924690000|2022-04-02 18:38:10|1172.4|1161.6|1172.37|1161.57|1172.4|1161.6|1172.37|1161.57|14
1648924700000|2022-04-02 18:38:20|1172.4|1161.6|1172.37|1161.57|1172.4|1161.6|1172.37|1161.57|18
1648924710000|2022-04-02 18:38:30|1172.4|1161.6|1172.37|1161.57|1172.4|1161.6|1172.37|1161.57|16
1648924720000|2022-04-02 18:38:40|1172.4|1161.6|1172.49|1161.69|1172.49|1161.69|1172.37|1161.57|14
1648924730000|2022-04-02 18:38:50|1172.48|1161.68|1172.49|1161.69|1172.49|1161.69|1172.48|1161.68|16
1648924740000|2022-04-02 18:39:00|1172.48|1161.68|1171.59|1160.79|1172.49|1161.69|1171.58|1160.78|10
1648924750000|2022-04-02 18:39:10|1171.46|1160.66|1170.52|1159.72|1171.46|1160.66|1170.17|1159.37|14
1648924760000|2022-04-02 18:39:20|1170.4|1159.6|1170.53|1159.73|1170.54|1159.74|1170.17|1159.37|15
1648924770000|2022-04-02 18:39:30|1170.54|1159.74|1170.56|1159.76|1170.87|1160.07|1170.53|1159.73|9
1648924780000|2022-04-02 18:39:40|1170.57|1159.77|1170.54|1159.74|1170.57|1159.77|1170.54|1159.74|18
1648924790000|2022-04-02 18:39:50|1170.41|1159.61|1170.2|1159.4|1170.54|1159.74|1170.2|1159.4|4
1648924800000|2022-04-02 18:40:00|1170.41|1159.61|1171.2|1160.4|1171.37|1160.57|1170.41|1159.61|17
1648924810000|2022-04-02 18:40:10|1171|1160.2|1171.37|1160.57|1171.37|1160.57|1171|1160.2|3
1648924820000|2022-04-02 18:40:20|1171.38|1160.58|1171.61|1160.81|1172.39|1161.59|1171.37|1160.57|11
1648924830000|2022-04-02 18:40:30|1171.43|1160.63|1169.71|1158.91|1171.43|1160.63|1169.71|1158.91|13
1648924840000|2022-04-02 18:40:40|1169.52|1158.72|1167.72|1156.92|1169.52|1158.72|1167.72|1156.92|15
1648924850000|2022-04-02 18:40:50|1167.75|1156.95|1168.18|1157.38|1168.58|1157.78|1167.32|1156.52|21
1648924860000|2022-04-02 18:41:00|1168.4|1157.6|1168.52|1157.72|1168.53|1157.73|1167.83|1157.03|19
1648924870000|2022-04-02 18:41:10|1168.53|1157.73|1168.52|1157.72|1168.53|1157.73|1168.41|1157.61|14
1648924880000|2022-04-02 18:41:20|1168.53|1157.73|1168.17|1157.37|1168.53|1157.73|1168.17|1157.37|15
1648924890000|2022-04-02 18:41:30|1168.16|1157.36|1167.79|1156.99|1168.16|1157.36|1167.79|1156.99|6
1648924900000|2022-04-02 18:41:40|1167.57|1156.77|1166.51|1155.71|1167.57|1156.77|1166.45|1155.65|16
1648924910000|2022-04-02 18:41:50|1166.68|1155.88|1165.76|1154.96|1166.89|1156.09|1165.74|1154.94|12
1648924920000|2022-04-02 18:42:00|1165.54|1154.74|1166.14|1155.34|1166.14|1155.34|1164.9|1154.1|9
1648924930000|2022-04-02 18:42:10|1166.36|1155.56|1167.4|1156.6|1167.44|1156.64|1166.36|1155.56|17
1648924940000|2022-04-02 18:42:20|1167.44|1156.64|1167.4|1156.6|1167.44|1156.64|1167.4|1156.6|18
1648924950000|2022-04-02 18:42:30|1167.44|1156.64|1167.4|1156.6|1167.44|1156.64|1167.07|1156.27|16
1648924960000|2022-04-02 18:42:40|1167.44|1156.64|1166.51|1155.71|1167.44|1156.64|1166.39|1155.59|11
1648924970000|2022-04-02 18:42:50|1166.39|1155.59|1166.51|1155.71|1166.51|1155.71|1166.16|1155.36|4
1648924980000|2022-04-02 18:43:00|1166.39|1155.59|1166.03|1155.23|1166.39|1155.59|1166.03|1155.23|5
1648924990000|2022-04-02 18:43:10|1165.76|1154.96|1167.24|1156.44|1167.24|1156.44|1165.76|1154.96|15
1648925000000|2022-04-02 18:43:20|1167.07|1156.27|1166.15|1155.35|1167.09|1156.29|1166.15|1155.35|9
1648925010000|2022-04-02 18:43:30|1166.14|1155.34|1166.49|1155.69|1166.49|1155.69|1165.34|1154.54|13
1648925020000|2022-04-02 18:43:40|1166.37|1155.57|1165.76|1154.96|1166.49|1155.69|1165.54|1154.74|7
1648925030000|2022-04-02 18:43:50|1165.54|1154.74|1164.9|1154.1|1165.76|1154.96|1164.9|1154.1|7
1648925040000|2022-04-02 18:44:00|1164.73|1153.93|1166.15|1155.35|1166.15|1155.35|1164.47|1153.67|15
1648925050000|2022-04-02 18:44:10|1166.03|1155.23|1164.87|1154.07|1166.03|1155.23|1164.87|1154.07|8
1648925060000|2022-04-02 18:44:20|1164.7|1153.9|1164.34|1153.54|1164.87|1154.07|1163.92|1153.12|20
1648925070000|2022-04-02 18:44:30|1164.39|1153.59|1163.9|1153.1|1164.39|1153.59|1163.9|1153.1|4
1648925080000|2022-04-02 18:44:40|1164.12|1153.32|1164.71|1153.91|1164.83|1154.03|1164.12|1153.32|4
1648925090000|2022-04-02 18:44:50|1164.79|1153.99|1165.51|1154.71|1165.52|1154.72|1164.79|1153.99|12
1648925100000|2022-04-02 18:45:00|1165.52|1154.72|1165.51|1154.71|1165.52|1154.72|1165.39|1154.59|5
1648925110000|2022-04-02 18:45:10|1165.39|1154.59|1164.84|1154.04|1165.39|1154.59|1164.84|1154.04|4
1648925120000|2022-04-02 18:45:20|1165.08|1154.28|1166.33|1155.53|1166.34|1155.54|1164.86|1154.06|15
1648925130000|2022-04-02 18:45:30|1166.34|1155.54|1167.36|1156.56|1167.36|1156.56|1166.33|1155.53|17
1648925140000|2022-04-02 18:45:40|1167.35|1156.55|1167.39|1156.59|1167.52|1156.72|1167.35|1156.55|15
1648925150000|2022-04-02 18:45:50|1167.38|1156.58|1165.89|1155.09|1167.39|1156.59|1165.88|1155.08|12
1648925160000|2022-04-02 18:46:00|1165.87|1155.07|1164.86|1154.06|1165.87|1155.07|1164.86|1154.06|4
1648925170000|2022-04-02 18:46:10|1165.03|1154.23|1165.57|1154.77|1165.57|1154.77|1165.03|1154.23|8
1648925180000|2022-04-02 18:46:20|1165.73|1154.93|1165.56|1154.76|1166.24|1155.44|1165.55|1154.75|9
1648925190000|2022-04-02 18:46:30|1165.55|1154.75|1165.55|1154.75|1165.55|1154.75|1165.55|1154.75|1
1648925200000|2022-04-02 18:46:40|1165.43|1154.63|1164.3|1153.5|1165.43|1154.63|1164.3|1153.5|10
1648925210000|2022-04-02 18:46:50|1164.25|1153.45|1163.87|1153.07|1164.25|1153.45|1163.46|1152.66|7
1648925220000|2022-04-02 18:47:00|1163.67|1152.87|1162.9|1152.1|1163.67|1152.87|1162.9|1152.1|7
1648925230000|2022-04-02 18:47:10|1162.54|1151.74|1161.74|1150.94|1162.56|1151.76|1161.74|1150.94|7
1648925240000|2022-04-02 18:47:20|1161.53|1150.73|1162.53|1151.73|1162.53|1151.73|1160.9|1150.1|12
1648925250000|2022-04-02 18:47:30|1162.52|1151.72|1162.53|1151.73|1162.53|1151.73|1162.52|1151.72|10
1648925260000|2022-04-02 18:47:40|1162.5|1151.7|1160.9|1150.1|1162.5|1151.7|1160.9|1150.1|14
1648925270000|2022-04-02 18:47:50|1160.69|1149.89|1161.45|1150.65|1161.45|1150.65|1160.35|1149.55|16
1648925280000|2022-04-02 18:48:00|1161.48|1150.68|1161.85|1151.05|1162.3|1151.5|1161.45|1150.65|10
1648925290000|2022-04-02 18:48:10|1161.55|1150.75|1162.06|1151.26|1162.43|1151.63|1161.55|1150.75|14
1648925300000|2022-04-02 18:48:20|1162.3|1151.5|1162.24|1151.44|1162.42|1151.62|1161.53|1150.73|17
1648925310000|2022-04-02 18:48:30|1162.11|1151.31|1161.53|1150.73|1162.24|1151.44|1161.53|1150.73|6
1648925320000|2022-04-02 18:48:40|1161.51|1150.71|1160.47|1149.67|1161.51|1150.71|1159.76|1148.96|20
1648925330000|2022-04-02 18:48:50|1160.35|1149.55|1160.31|1149.51|1160.47|1149.67|1159.76|1148.96|11
1648925340000|2022-04-02 18:49:00|1160.48|1149.68|1160.49|1149.69|1160.63|1149.83|1159.76|1148.96|11
1648925350000|2022-04-02 18:49:10|1160.48|1149.68|1160.41|1149.61|1160.48|1149.68|1160.08|1149.28|6
1648925360000|2022-04-02 18:49:20|1160.48|1149.68|1160.9|1150.1|1160.9|1150.1|1159.72|1148.92|10
1648925370000|2022-04-02 18:49:30|1161.04|1150.24|1161.44|1150.64|1161.46|1150.66|1161.04|1150.24|7
1648925380000|2022-04-02 18:49:40|1161.33|1150.53|1159.89|1149.09|1161.42|1150.62|1159.89|1149.09|11
1648925390000|2022-04-02 18:49:50|1159.87|1149.07|1159.41|1148.61|1159.87|1149.07|1159.41|1148.61|3
1648925400000|2022-04-02 18:50:00|1159.39|1148.59|1159.74|1148.94|1159.74|1148.94|1158.87|1148.07|11
1648925410000|2022-04-02 18:50:10|1159.72|1148.92|1159.74|1148.94|1159.74|1148.94|1159.2|1148.4|7
1648925430000|2022-04-02 18:50:30|1159.94|1149.14|1160.49|1149.69|1160.49|1149.69|1159.94|1149.14|6
1648925440000|2022-04-02 18:50:40|1160.48|1149.68|1159.72|1148.92|1160.48|1149.68|1159.72|1148.92|9
1648925450000|2022-04-02 18:50:50|1159.75|1148.95|1160.47|1149.67|1160.47|1149.67|1159.75|1148.95|5
1648925460000|2022-04-02 18:51:00|1160.49|1149.69|1161.38|1150.58|1161.39|1150.59|1160.49|1149.69|10
1648925470000|2022-04-02 18:51:10|1161.39|1150.59|1160.49|1149.69|1161.39|1150.59|1160.49|1149.69|15
1648925480000|2022-04-02 18:51:20|1160.5|1149.7|1162.02|1151.22|1162.02|1151.22|1160.49|1149.69|14
1648925490000|2022-04-02 18:51:30|1162.11|1151.31|1163.26|1152.46|1163.39|1152.59|1162.11|1151.31|10
1648925500000|2022-04-02 18:51:40|1163.05|1152.25|1162.04|1151.24|1163.05|1152.25|1162.04|1151.24|8
1648925510000|2022-04-02 18:51:50|1162.03|1151.23|1162.45|1151.65|1162.45|1151.65|1161.73|1150.93|7
1648925520000|2022-04-02 18:52:00|1162.67|1151.87|1163.39|1152.59|1163.39|1152.59|1162.67|1151.87|10
1648925530000|2022-04-02 18:52:10|1163.4|1152.6|1163.9|1153.1|1163.91|1153.11|1163.39|1152.59|11
1648925540000|2022-04-02 18:52:20|1163.91|1153.11|1162.48|1151.68|1163.91|1153.11|1162.48|1151.68|13
1648925550000|2022-04-02 18:52:30|1162.64|1151.84|1161.89|1151.09|1162.64|1151.84|1161.72|1150.92|13
1648925560000|2022-04-02 18:52:40|1161.91|1151.11|1161.48|1150.68|1162.3|1151.5|1161.47|1150.67|12
1648925570000|2022-04-02 18:52:50|1161.7|1150.9|1162.31|1151.51|1162.31|1151.51|1161.48|1150.68|8
1648925580000|2022-04-02 18:53:00|1162.48|1151.68|1162.48|1151.68|1162.48|1151.68|1162.15|1151.35|11
1648925590000|2022-04-02 18:53:10|1162.81|1152.01|1163.08|1152.28|1163.09|1152.29|1162.81|1152.01|7
1648925600000|2022-04-02 18:53:20|1163.52|1152.72|1163.56|1152.76|1163.56|1152.76|1163.51|1152.71|10
1648925610000|2022-04-02 18:53:30|1163.85|1153.05|1164.39|1153.59|1164.39|1153.59|1163.85|1153.05|8
1648925620000|2022-04-02 18:53:40|1164.4|1153.6|1165.32|1154.52|1165.35|1154.55|1164.4|1153.6|11
1648925630000|2022-04-02 18:53:50|1165.31|1154.51|1164.94|1154.14|1165.32|1154.52|1164.56|1153.76|15
1648925640000|2022-04-02 18:54:00|1164.93|1154.13|1165.35|1154.55|1165.48|1154.68|1164.93|1154.13|14
1648925650000|2022-04-02 18:54:10|1165.43|1154.63|1166.07|1155.27|1166.13|1155.33|1165.35|1154.55|14
1648925660000|2022-04-02 18:54:20|1166.15|1155.35|1166.95|1156.15|1166.95|1156.15|1166.06|1155.26|13
1648925670000|2022-04-02 18:54:30|1166.85|1156.05|1166.35|1155.55|1166.95|1156.15|1166.35|1155.55|7
1648925680000|2022-04-02 18:54:40|1166.56|1155.76|1166.95|1156.15|1166.95|1156.15|1166.56|1155.76|7
1648925690000|2022-04-02 18:54:50|1167.11|1156.31|1167.2|1156.4|1167.2|1156.4|1167.11|1156.31|13
1648925700000|2022-04-02 18:55:00|1167.22|1156.42|1167.93|1157.13|1168.03|1157.23|1167.22|1156.42|11
1648925710000|2022-04-02 18:55:10|1168.03|1157.23|1168.14|1157.34|1168.14|1157.34|1167.93|1157.13|11
1648925720000|2022-04-02 18:55:20|1168.06|1157.26|1168.94|1158.14|1168.94|1158.14|1168.06|1157.26|13
1648925730000|2022-04-02 18:55:30|1168.69|1157.89|1167.9|1157.1|1168.71|1157.91|1167.9|1157.1|9
1648925740000|2022-04-02 18:55:40|1167.73|1156.93|1167.9|1157.1|1167.9|1157.1|1167.59|1156.79|4
1648925750000|2022-04-02 18:55:50|1167.77|1156.97|1167.77|1156.97|1167.9|1157.1|1167.59|1156.79|11
1648925760000|2022-04-02 18:56:00|1167.59|1156.79|1167.45|1156.65|1167.9|1157.1|1167.45|1156.65|4
1648925770000|2022-04-02 18:56:10|1167.35|1156.55|1167.45|1156.65|1167.45|1156.65|1167.17|1156.37|18
1648925780000|2022-04-02 18:56:20|1167.17|1156.37|1167.33|1156.53|1167.33|1156.53|1167.06|1156.26|6
1648925790000|2022-04-02 18:56:30|1167.13|1156.33|1165.74|1154.94|1167.13|1156.33|1165.54|1154.74|11
1648925800000|2022-04-02 18:56:40|1165.75|1154.95|1166.49|1155.69|1166.5|1155.7|1165.75|1154.95|18
1648925810000|2022-04-02 18:56:50|1166.5|1155.7|1166.98|1156.18|1167.35|1156.55|1166.49|1155.69|14
1648925820000|2022-04-02 18:57:00|1166.99|1156.19|1166.98|1156.18|1166.99|1156.19|1166.98|1156.18|18
1648925830000|2022-04-02 18:57:10|1166.67|1155.87|1165.66|1154.86|1166.67|1155.87|1165.66|1154.86|8
1648925840000|2022-04-02 18:57:20|1165.5|1154.7|1164.46|1153.66|1165.5|1154.7|1164.46|1153.66|15
1648925850000|2022-04-02 18:57:30|1164.38|1153.58|1164.76|1153.96|1164.77|1153.97|1163.63|1152.83|11
1648925860000|2022-04-02 18:57:40|1165.04|1154.24|1165.15|1154.35|1165.15|1154.35|1165.04|1154.24|10
1648925870000|2022-04-02 18:57:50|1165.14|1154.34|1163.89|1153.09|1165.48|1154.68|1163.89|1153.09|15
1648925880000|2022-04-02 18:58:00|1163.69|1152.89|1163.87|1153.07|1163.87|1153.07|1163.45|1152.65|9
1648925890000|2022-04-02 18:58:10|1163.9|1153.1|1164.28|1153.48|1164.74|1153.94|1163.9|1153.1|7
1648925900000|2022-04-02 18:58:20|1164.22|1153.42|1163.35|1152.55|1164.22|1153.42|1163.1|1152.3|14
1648925910000|2022-04-02 18:58:30|1163.11|1152.31|1162.74|1151.94|1163.11|1152.31|1162.74|1151.94|2
1648925920000|2022-04-02 18:58:40|1163.04|1152.24|1162.74|1151.94|1163.57|1152.77|1162.74|1151.94|10
1648925940000|2022-04-02 18:59:00|1163.17|1152.37|1163.87|1153.07|1163.87|1153.07|1163.17|1152.37|9
1648925950000|2022-04-02 18:59:10|1163.88|1153.08|1164.98|1154.18|1164.98|1154.18|1163.88|1153.08|11
1648925960000|2022-04-02 18:59:20|1164.88|1154.08|1163.37|1152.57|1164.88|1154.08|1163.37|1152.57|14
1648925970000|2022-04-02 18:59:30|1163.36|1152.56|1162.46|1151.66|1163.36|1152.56|1162.46|1151.66|9
1648925980000|2022-04-02 18:59:40|1162.43|1151.63|1162.62|1151.82|1162.87|1152.07|1162.37|1151.57|13
1648925990000|2022-04-02 18:59:50|1162.42|1151.62|1162.86|1152.06|1162.86|1152.06|1161.79|1150.99|14
1648926000000|2022-04-02 19:00:00|1162.62|1151.82|1161.76|1150.96|1162.62|1151.82|1161.34|1150.54|12
1648926010000|2022-04-02 19:00:10|1162|1151.2|1163.5|1152.7|1163.5|1152.7|1162|1151.2|15
1648926020000|2022-04-02 19:00:20|1163.53|1152.73|1164.01|1153.21|1164.37|1153.57|1163.53|1152.73|16
1648926030000|2022-04-02 19:00:30|1164.25|1153.45|1165.4|1154.6|1165.4|1154.6|1164.25|1153.45|14
1648926040000|2022-04-02 19:00:40|1165.39|1154.59|1165.4|1154.6|1165.4|1154.6|1165.05|1154.25|14
1648926050000|2022-04-02 19:00:50|1165.39|1154.59|1165.44|1154.64|1165.86|1155.06|1165.39|1154.59|16
1648926060000|2022-04-02 19:01:00|1165.42|1154.62|1165.42|1154.62|1165.94|1155.14|1165.4|1154.6|15
1648926070000|2022-04-02 19:01:10|1165.48|1154.68|1166.38|1155.58|1166.38|1155.58|1165.48|1154.68|12
1648926080000|2022-04-02 19:01:20|1166.41|1155.61|1166.45|1155.65|1166.83|1156.03|1166.41|1155.61|6
1648926090000|2022-04-02 19:01:30|1166.48|1155.68|1166.45|1155.65|1166.48|1155.68|1166.45|1155.65|18
1648926100000|2022-04-02 19:01:40|1166.48|1155.68|1166.79|1155.99|1166.79|1155.99|1166.45|1155.65|8
1648926110000|2022-04-02 19:01:50|1166.87|1156.07|1167.64|1156.84|1167.64|1156.84|1166.87|1156.07|5
1648926120000|2022-04-02 19:02:00|1167.47|1156.67|1166.88|1156.08|1167.47|1156.67|1166.88|1156.08|6
1648926130000|2022-04-02 19:02:10|1166.87|1156.07|1165.9|1155.1|1166.87|1156.07|1165.9|1155.1|7
1648926140000|2022-04-02 19:02:20|1165.92|1155.12|1165.51|1154.71|1165.92|1155.12|1165.51|1154.71|4
1648926150000|2022-04-02 19:02:30|1165.42|1154.62|1165.12|1154.32|1165.42|1154.62|1165.11|1154.31|6
1648926160000|2022-04-02 19:02:40|1165.11|1154.31|1165.54|1154.74|1166.03|1155.23|1165.11|1154.31|14
1648926170000|2022-04-02 19:02:50|1165.69|1154.89|1165.54|1154.74|1166.03|1155.23|1165.54|1154.74|5
1648926180000|2022-04-02 19:03:00|1165.55|1154.75|1166.49|1155.69|1166.49|1155.69|1165.54|1154.74|11
1648926190000|2022-04-02 19:03:10|1166.73|1155.93|1167.33|1156.53|1167.33|1156.53|1166.73|1155.93|13
1648926200000|2022-04-02 19:03:20|1167.22|1156.42|1167.06|1156.26|1167.41|1156.61|1166.99|1156.19|15
1648926210000|2022-04-02 19:03:30|1166.93|1156.13|1166.73|1155.93|1166.93|1156.13|1166.52|1155.72|5
1648926220000|2022-04-02 19:03:40|1166.72|1155.92|1166.73|1155.93|1166.73|1155.93|1166.51|1155.71|4
1648926230000|2022-04-02 19:03:50|1166.8|1156|1166.8|1156|1166.8|1156|1166.8|1156|1
1648926240000|2022-04-02 19:04:00|1166.59|1155.79|1166.37|1155.57|1166.8|1156|1166.37|1155.57|7
1648926250000|2022-04-02 19:04:10|1166.38|1155.58|1165.45|1154.65|1166.38|1155.58|1165.45|1154.65|13
1648926260000|2022-04-02 19:04:20|1164.95|1154.15|1164.58|1153.78|1165.34|1154.54|1164.53|1153.73|17
1648926270000|2022-04-02 19:04:30|1164.75|1153.95|1165.8|1155|1165.81|1155.01|1164.75|1153.95|8
1648926280000|2022-04-02 19:04:40|1165.58|1154.78|1165.39|1154.59|1165.79|1154.99|1165.39|1154.59|7
1648926290000|2022-04-02 19:04:50|1165.57|1154.77|1165.79|1154.99|1165.81|1155.01|1165.57|1154.77|4
1648926300000|2022-04-02 19:05:00|1165.81|1155.01|1166.5|1155.7|1166.5|1155.7|1165.81|1155.01|4
1648926310000|2022-04-02 19:05:10|1166.51|1155.71|1166.92|1156.12|1166.92|1156.12|1166.51|1155.71|8
1648926320000|2022-04-02 19:05:20|1166.91|1156.11|1166.91|1156.11|1166.92|1156.12|1166.91|1156.11|13
1648926330000|2022-04-02 19:05:30|1166.92|1156.12|1167.03|1156.23|1167.03|1156.23|1166.55|1155.75|5
1648926340000|2022-04-02 19:05:40|1167.24|1156.44|1167.14|1156.34|1167.48|1156.68|1167.13|1156.33|15
1648926350000|2022-04-02 19:05:50|1167.13|1156.33|1166.75|1155.95|1167.13|1156.33|1166.75|1155.95|3
1648926360000|2022-04-02 19:06:00|1166.99|1156.19|1166.75|1155.95|1166.99|1156.19|1166.75|1155.95|2
1648926380000|2022-04-02 19:06:20|1166.99|1156.19|1167.34|1156.54|1167.34|1156.54|1166.99|1156.19|5
1648926390000|2022-04-02 19:06:30|1167.45|1156.65|1167.61|1156.81|1167.61|1156.81|1167.45|1156.65|3
1648926400000|2022-04-02 19:06:40|1167.57|1156.77|1167.61|1156.81|1167.61|1156.81|1167.57|1156.77|2
1648926410000|2022-04-02 19:06:50|1167.81|1157.01|1168.57|1157.77|1168.57|1157.77|1167.81|1157.01|4
1648926420000|2022-04-02 19:07:00|1168.35|1157.55|1168.57|1157.77|1168.57|1157.77|1168.35|1157.55|4
1648926450000|2022-04-02 19:07:30|1168.35|1157.55|1168.57|1157.77|1168.57|1157.77|1168.19|1157.39|4
1648926460000|2022-04-02 19:07:40|1168.35|1157.55|1168.57|1157.77|1168.57|1157.77|1168.19|1157.39|3
1648926470000|2022-04-02 19:07:50|1168.35|1157.55|1167.9|1157.1|1168.35|1157.55|1167.89|1157.09|4
1648926480000|2022-04-02 19:08:00|1167.74|1156.94|1167.55|1156.75|1167.74|1156.94|1167.54|1156.74|4
1648926490000|2022-04-02 19:08:10|1167.52|1156.72|1166.9|1156.1|1167.52|1156.72|1166.88|1156.08|7
1648926500000|2022-04-02 19:08:20|1167.07|1156.27|1167.73|1156.93|1167.73|1156.93|1167.07|1156.27|4
1648926520000|2022-04-02 19:08:40|1167.96|1157.16|1168.23|1157.43|1168.4|1157.6|1167.9|1157.1|5
1648926530000|2022-04-02 19:08:50|1168.4|1157.6|1168.4|1157.6|1168.4|1157.6|1168.4|1157.6|1
1648926550000|2022-04-02 19:09:10|1168.23|1157.43|1168.07|1157.27|1168.23|1157.43|1168.07|1157.27|2
1648926560000|2022-04-02 19:09:20|1168.23|1157.43|1168.23|1157.43|1168.4|1157.6|1168.23|1157.43|3
1648926570000|2022-04-02 19:09:30|1168.4|1157.6|1168.4|1157.6|1168.4|1157.6|1168.23|1157.43|3
1648926580000|2022-04-02 19:09:40|1168.49|1157.69|1168.82|1158.02|1168.82|1158.02|1168.49|1157.69|2
1648926590000|2022-04-02 19:09:50|1168.9|1158.1|1168.86|1158.06|1169.1|1158.3|1168.82|1158.02|12
1648926600000|2022-04-02 19:10:00|1168.85|1158.05|1169.19|1158.39|1169.19|1158.39|1168.85|1158.05|6
1648926620000|2022-04-02 19:10:20|1169.2|1158.4|1169.21|1158.41|1169.22|1158.42|1169.2|1158.4|9
1648926630000|2022-04-02 19:10:30|1169.22|1158.42|1169.21|1158.41|1169.22|1158.42|1169.21|1158.41|14
1648926640000|2022-04-02 19:10:40|1169.22|1158.42|1169.23|1158.43|1169.23|1158.43|1169.21|1158.41|15
1648926670000|2022-04-02 19:11:10|1169.41|1158.61|1169.76|1158.96|1169.76|1158.96|1169.41|1158.61|4
1648926690000|2022-04-02 19:11:30|1169.9|1159.1|1170.45|1159.65|1170.45|1159.65|1169.9|1159.1|3
1648926710000|2022-04-02 19:11:50|1170.46|1159.66|1170.6|1159.8|1170.6|1159.8|1170.34|1159.54|7
1648926720000|2022-04-02 19:12:00|1170.87|1160.07|1170.87|1160.07|1170.87|1160.07|1170.87|1160.07|1
1648926730000|2022-04-02 19:12:10|1170.94|1160.14|1170.94|1160.14|1170.94|1160.14|1170.94|1160.14|1
1648926740000|2022-04-02 19:12:20|1171.06|1160.26|1171.23|1160.43|1171.23|1160.43|1171.06|1160.26|2
1648926750000|2022-04-02 19:12:30|1171.06|1160.26|1171.4|1160.6|1171.4|1160.6|1170.94|1160.14|7
1648926760000|2022-04-02 19:12:40|1171.23|1160.43|1170.28|1159.48|1171.47|1160.67|1170.28|1159.48|7
1648926770000|2022-04-02 19:12:50|1170.21|1159.41|1169.91|1159.11|1170.21|1159.41|1169.42|1158.62|16
1648926780000|2022-04-02 19:13:00|1170.51|1159.71|1170.68|1159.88|1170.68|1159.88|1170.51|1159.71|2
1648926790000|2022-04-02 19:13:10|1170.85|1160.05|1170.68|1159.88|1171.23|1160.43|1170.68|1159.88|11
1648926800000|2022-04-02 19:13:20|1170.78|1159.98|1171.23|1160.43|1171.23|1160.43|1170.78|1159.98|6
1648926810000|2022-04-02 19:13:30|1170.94|1160.14|1170.94|1160.14|1171.23|1160.43|1170.94|1160.14|7
1648926820000|2022-04-02 19:13:40|1171.06|1160.26|1171.22|1160.42|1171.23|1160.43|1171.05|1160.25|9
1648926830000|2022-04-02 19:13:50|1171.23|1160.43|1171.23|1160.43|1171.23|1160.43|1171.22|1160.42|3
1648926840000|2022-04-02 19:14:00|1171.37|1160.57|1171.53|1160.73|1171.53|1160.73|1171.37|1160.57|3
1648926850000|2022-04-02 19:14:10|1171.49|1160.69|1171.93|1161.13|1171.94|1161.14|1171.49|1160.69|10
1648926860000|2022-04-02 19:14:20|1171.94|1161.14|1171.93|1161.13|1171.94|1161.14|1171.93|1161.13|8
1648926870000|2022-04-02 19:14:30|1171.94|1161.14|1171.96|1161.16|1171.96|1161.16|1171.93|1161.13|10
1648926880000|2022-04-02 19:14:40|1171.94|1161.14|1171|1160.2|1171.96|1161.16|1171|1160.2|10
1648926890000|2022-04-02 19:14:50|1170.82|1160.02|1171.24|1160.44|1171.24|1160.44|1170.82|1160.02|4
1648926900000|2022-04-02 19:15:00|1171.28|1160.48|1172.57|1161.77|1172.57|1161.77|1171.28|1160.48|9
1648926910000|2022-04-02 19:15:10|1172.56|1161.76|1172.62|1161.82|1172.62|1161.82|1172.02|1161.22|10
1648926930000|2022-04-02 19:15:30|1172.77|1161.97|1172.96|1162.16|1173.08|1162.28|1172.77|1161.97|11
1648926940000|2022-04-02 19:15:40|1172.89|1162.09|1173.08|1162.28|1173.08|1162.28|1172.89|1162.09|3
1648926950000|2022-04-02 19:15:50|1173.55|1162.75|1173.95|1163.15|1173.95|1163.15|1173.55|1162.75|2
1648926960000|2022-04-02 19:16:00|1173.84|1163.04|1173.24|1162.44|1173.95|1163.15|1173.24|1162.44|11
1648926980000|2022-04-02 19:16:20|1173.25|1162.45|1173.73|1162.93|1173.73|1162.93|1173.25|1162.45|4
1648926990000|2022-04-02 19:16:30|1173.85|1163.05|1173.95|1163.15|1173.96|1163.16|1173.85|1163.05|8
1648927000000|2022-04-02 19:16:40|1173.96|1163.16|1173.97|1163.17|1174.09|1163.29|1173.95|1163.15|4
1648927010000|2022-04-02 19:16:50|1173.87|1163.07|1173.95|1163.15|1173.96|1163.16|1173.73|1162.93|10
1648927020000|2022-04-02 19:17:00|1173.96|1163.16|1174.06|1163.26|1174.06|1163.26|1173.95|1163.15|10
1648927030000|2022-04-02 19:17:10|1173.95|1163.15|1173.83|1163.03|1173.95|1163.15|1173.83|1163.03|4
1648927040000|2022-04-02 19:17:20|1173.51|1162.71|1172.62|1161.82|1173.51|1162.71|1172.62|1161.82|6
1648927050000|2022-04-02 19:17:30|1172.63|1161.83|1172.93|1162.13|1172.93|1162.13|1172.04|1161.24|18
1648927060000|2022-04-02 19:17:40|1172.92|1162.12|1173.26|1162.46|1173.27|1162.47|1172.92|1162.12|17
1648927070000|2022-04-02 19:17:50|1173.27|1162.47|1173.27|1162.47|1173.67|1162.87|1173.25|1162.45|12
1648927080000|2022-04-02 19:18:00|1173.49|1162.69|1173.89|1163.09|1174.01|1163.21|1173.49|1162.69|4
1648927090000|2022-04-02 19:18:10|1173.88|1163.08|1173.77|1162.97|1174.01|1163.21|1173.76|1162.96|7
1648927100000|2022-04-02 19:18:20|1173.73|1162.93|1173.25|1162.45|1173.86|1163.06|1173.24|1162.44|16
1648927110000|2022-04-02 19:18:30|1173.24|1162.44|1173.25|1162.45|1173.25|1162.45|1173.24|1162.44|10
1648927120000|2022-04-02 19:18:40|1173.24|1162.44|1173.25|1162.45|1173.25|1162.45|1173.24|1162.44|16
1648927130000|2022-04-02 19:18:50|1173.24|1162.44|1173.25|1162.45|1173.25|1162.45|1173.24|1162.44|10
1648927140000|2022-04-02 19:19:00|1173.24|1162.44|1173.25|1162.45|1173.25|1162.45|1173.24|1162.44|14
1648927150000|2022-04-02 19:19:10|1173.24|1162.44|1173.66|1162.86|1173.66|1162.86|1173.24|1162.44|18
1648927160000|2022-04-02 19:19:20|1173.65|1162.85|1173.66|1162.86|1173.66|1162.86|1173.65|1162.85|18
1648927170000|2022-04-02 19:19:30|1173.65|1162.85|1173.66|1162.86|1173.66|1162.86|1173.65|1162.85|18
1648927180000|2022-04-02 19:19:40|1173.65|1162.85|1173.76|1162.96|1173.76|1162.96|1173.65|1162.85|7
1648927190000|2022-04-02 19:19:50|1173.63|1162.83|1173.27|1162.47|1173.63|1162.83|1173.09|1162.29|5
1648927200000|2022-04-02 19:20:00|1173.26|1162.46|1172.93|1162.13|1173.27|1162.47|1172.93|1162.13|20
1648927210000|2022-04-02 19:20:10|1172.92|1162.12|1172.93|1162.13|1172.93|1162.13|1172.92|1162.12|16
1648927220000|2022-04-02 19:20:20|1172.92|1162.12|1172.09|1161.29|1172.93|1162.13|1172.08|1161.28|17
1648927230000|2022-04-02 19:20:30|1172.08|1161.28|1172.09|1161.29|1172.41|1161.61|1172.08|1161.28|6
1648927240000|2022-04-02 19:20:40|1171.97|1161.17|1171.33|1160.53|1171.97|1161.17|1171.33|1160.53|6
1648927250000|2022-04-02 19:20:50|1171.34|1160.54|1171.74|1160.94|1171.74|1160.94|1171.33|1160.53|4
1648927270000|2022-04-02 19:21:10|1172|1161.2|1172.41|1161.61|1172.41|1161.61|1172|1161.2|5
1648927280000|2022-04-02 19:21:20|1172.49|1161.69|1172.49|1161.69|1172.49|1161.69|1172.49|1161.69|1
1648927290000|2022-04-02 19:21:30|1172.51|1161.71|1173.68|1162.88|1173.68|1162.88|1172.5|1161.7|17
1648927300000|2022-04-02 19:21:40|1173.67|1162.87|1173.23|1162.43|1173.68|1162.88|1173.23|1162.43|14
1648927310000|2022-04-02 19:21:50|1173.24|1162.44|1173.79|1162.99|1173.93|1163.13|1173.24|1162.44|18
1648927320000|2022-04-02 19:22:00|1173.93|1163.13|1174.36|1163.56|1174.36|1163.56|1173.22|1162.42|15
1648927330000|2022-04-02 19:22:10|1174.95|1164.15|1174.7|1163.9|1174.99|1164.19|1174.7|1163.9|8
1648927340000|2022-04-02 19:22:20|1174.71|1163.91|1174.94|1164.14|1174.94|1164.14|1174.7|1163.9|14
1648927350000|2022-04-02 19:22:30|1174.78|1163.98|1174.95|1164.15|1174.95|1164.15|1174.7|1163.9|7
1648927360000|2022-04-02 19:22:40|1174.81|1164.01|1174.99|1164.19|1174.99|1164.19|1174.8|1164|9
1648927370000|2022-04-02 19:22:50|1175.56|1164.76|1176.33|1165.53|1176.33|1165.53|1175.56|1164.76|4
1648927380000|2022-04-02 19:23:00|1176.21|1165.41|1175.57|1164.77|1176.21|1165.41|1175.56|1164.76|14
1648927390000|2022-04-02 19:23:10|1175.56|1164.76|1175.56|1164.76|1175.57|1164.77|1175.56|1164.76|5
1648927420000|2022-04-02 19:23:40|1175.57|1164.77|1175.56|1164.76|1175.57|1164.77|1175.56|1164.76|8
1648927430000|2022-04-02 19:23:50|1175.57|1164.77|1175.8|1165|1175.8|1165|1175.56|1164.76|11
1648927440000|2022-04-02 19:24:00|1176.15|1165.35|1175.92|1165.12|1176.16|1165.36|1175.92|1165.12|21
1648927450000|2022-04-02 19:24:10|1175.93|1165.13|1176.62|1165.82|1176.62|1165.82|1175.92|1165.12|15
1648927460000|2022-04-02 19:24:20|1177.02|1166.22|1177.05|1166.25|1177.17|1166.37|1176.84|1166.04|14
1648927470000|2022-04-02 19:24:30|1177.16|1166.36|1178.13|1167.33|1178.13|1167.33|1177.12|1166.32|17
1648927480000|2022-04-02 19:24:40|1178.58|1167.78|1178.7|1167.9|1178.99|1168.19|1178.58|1167.78|22
1648927490000|2022-04-02 19:24:50|1178.35|1167.55|1178.33|1167.53|1178.37|1167.57|1177.92|1167.12|19
1648927500000|2022-04-02 19:25:00|1178.37|1167.57|1178.77|1167.97|1178.97|1168.17|1178.33|1167.53|21
1648927510000|2022-04-02 19:25:10|1178.74|1167.94|1178.97|1168.17|1178.98|1168.18|1178.74|1167.94|9
1648927520000|2022-04-02 19:25:20|1178.98|1168.18|1179.11|1168.31|1179.11|1168.31|1178.97|1168.17|8
1648927530000|2022-04-02 19:25:30|1179.07|1168.27|1179.32|1168.52|1179.33|1168.53|1179.07|1168.27|19
1648927540000|2022-04-02 19:25:40|1179.33|1168.53|1179.3|1168.5|1179.35|1168.55|1179.3|1168.5|18
1648927550000|2022-04-02 19:25:50|1179.35|1168.55|1179|1168.2|1179.35|1168.55|1179|1168.2|20
1648927560000|2022-04-02 19:26:00|1178.99|1168.19|1178.85|1168.05|1179|1168.2|1178.51|1167.71|14
1648927570000|2022-04-02 19:26:10|1178.9|1168.1|1179.22|1168.42|1179.23|1168.43|1178.9|1168.1|18
1648927580000|2022-04-02 19:26:20|1179.23|1168.43|1179.48|1168.68|1179.49|1168.69|1179.22|1168.42|16
1648927590000|2022-04-02 19:26:30|1179.28|1168.48|1179.1|1168.3|1179.28|1168.48|1179.1|1168.3|2
1648927600000|2022-04-02 19:26:40|1179.28|1168.48|1179.48|1168.68|1179.48|1168.68|1179.28|1168.48|2
1648927610000|2022-04-02 19:26:50|1179.77|1168.97|1179.78|1168.98|1179.78|1168.98|1179.77|1168.97|2
1648927620000|2022-04-02 19:27:00|1179.77|1168.97|1178.54|1167.74|1179.77|1168.97|1178.11|1167.31|12
1648927630000|2022-04-02 19:27:10|1178.71|1167.91|1178.99|1168.19|1178.99|1168.19|1178.54|1167.74|4
1648927640000|2022-04-02 19:27:20|1179.17|1168.37|1179.96|1169.16|1179.96|1169.16|1179.17|1168.37|9
1648927650000|2022-04-02 19:27:30|1179.98|1169.18|1179.38|1168.58|1180.44|1169.64|1179.13|1168.33|21
1648927660000|2022-04-02 19:27:40|1179.11|1168.31|1178.12|1167.32|1179.34|1168.54|1178.12|1167.32|20
1648927670000|2022-04-02 19:27:50|1178.13|1167.33|1179.46|1168.66|1179.46|1168.66|1178.12|1167.32|23
1648927680000|2022-04-02 19:28:00|1179.52|1168.72|1179.46|1168.66|1179.52|1168.72|1179.46|1168.66|6
1648927690000|2022-04-02 19:28:10|1179.52|1168.72|1179.04|1168.24|1179.52|1168.72|1179.03|1168.23|19
1648927700000|2022-04-02 19:28:20|1179.03|1168.23|1179.04|1168.24|1179.04|1168.24|1179.03|1168.23|18
1648927710000|2022-04-02 19:28:30|1179.03|1168.23|1178.19|1167.39|1179.04|1168.24|1178.19|1167.39|22
1648927720000|2022-04-02 19:28:40|1178.18|1167.38|1178.14|1167.34|1178.19|1167.39|1178.14|1167.34|16
1648927730000|2022-04-02 19:28:50|1178.15|1167.35|1178.34|1167.54|1178.34|1167.54|1178.14|1167.34|19
1648927740000|2022-04-02 19:29:00|1178.44|1167.64|1178.44|1167.64|1178.44|1167.64|1178.44|1167.64|1
1648927750000|2022-04-02 19:29:10|1178.34|1167.54|1178.14|1167.34|1178.34|1167.54|1178.14|1167.34|19
1648927760000|2022-04-02 19:29:20|1178.15|1167.35|1178.43|1167.63|1178.47|1167.67|1177.06|1166.26|24
1648927770000|2022-04-02 19:29:30|1178.47|1167.67|1179.38|1168.58|1179.38|1168.58|1178.43|1167.63|13
1648927790000|2022-04-02 19:29:50|1179.26|1168.46|1178.13|1167.33|1179.26|1168.46|1178.13|1167.33|16
1648927800000|2022-04-02 19:30:00|1178.12|1167.32|1178.97|1168.17|1178.97|1168.17|1177.24|1166.44|18
1648927810000|2022-04-02 19:30:10|1179.06|1168.26|1179.03|1168.23|1179.4|1168.6|1179.02|1168.22|19
1648927820000|2022-04-02 19:30:20|1179.02|1168.22|1179.4|1168.6|1179.4|1168.6|1179.02|1168.22|18
1648927830000|2022-04-02 19:30:30|1179.41|1168.61|1179.06|1168.26|1179.41|1168.61|1179.06|1168.26|17
1648927840000|2022-04-02 19:30:40|1179.07|1168.27|1179.06|1168.26|1179.07|1168.27|1179.06|1168.26|8
1648927850000|2022-04-02 19:30:50|1179.07|1168.27|1179.3|1168.5|1179.41|1168.61|1179.06|1168.26|4
1648927860000|2022-04-02 19:31:00|1179.08|1168.28|1179.41|1168.61|1179.41|1168.61|1179.07|1168.27|16
1648927870000|2022-04-02 19:31:10|1179.4|1168.6|1179.83|1169.03|1179.83|1169.03|1179.4|1168.6|4
1648927880000|2022-04-02 19:31:20|1179.86|1169.06|1179.13|1168.33|1179.95|1169.15|1179.13|1168.33|7
1648927890000|2022-04-02 19:31:30|1179.35|1168.55|1179.13|1168.33|1179.36|1168.56|1179.13|1168.33|6
1648927910000|2022-04-02 19:31:50|1179.11|1168.31|1179.02|1168.22|1179.26|1168.46|1179.02|1168.22|5
1648927920000|2022-04-02 19:32:00|1179.03|1168.23|1179.04|1168.24|1179.04|1168.24|1179.02|1168.22|13
1648927930000|2022-04-02 19:32:10|1179.05|1168.25|1179.04|1168.24|1179.05|1168.25|1179.04|1168.24|18
1648927940000|2022-04-02 19:32:20|1179.05|1168.25|1179.49|1168.69|1179.5|1168.7|1179.04|1168.24|18
1648927950000|2022-04-02 19:32:30|1179.5|1168.7|1179.91|1169.11|1179.91|1169.11|1179.49|1168.69|18
1648927960000|2022-04-02 19:32:40|1179.9|1169.1|1180.15|1169.35|1180.15|1169.35|1179.9|1169.1|8
1648927970000|2022-04-02 19:32:50|1180.05|1169.25|1179.92|1169.12|1180.15|1169.35|1179.91|1169.11|13
1648927980000|2022-04-02 19:33:00|1179.91|1169.11|1179.85|1169.05|1180.05|1169.25|1179.84|1169.04|13
1648927990000|2022-04-02 19:33:10|1179.84|1169.04|1180.05|1169.25|1180.05|1169.25|1179.84|1169.04|21
1648928000000|2022-04-02 19:33:20|1180.15|1169.35|1180.27|1169.47|1180.27|1169.47|1180.15|1169.35|13
1648928010000|2022-04-02 19:33:30|1180.26|1169.46|1180.73|1169.93|1180.74|1169.94|1180.26|1169.46|14
1648928020000|2022-04-02 19:33:40|1180.74|1169.94|1180.82|1170.02|1181.09|1170.29|1180.73|1169.93|18
1648928030000|2022-04-02 19:33:50|1180.83|1170.03|1181.03|1170.23|1181.03|1170.23|1180.82|1170.02|3
1648928040000|2022-04-02 19:34:00|1181.09|1170.29|1180.78|1169.98|1181.09|1170.29|1180.78|1169.98|10
1648928070000|2022-04-02 19:34:30|1180.87|1170.07|1181.9|1171.1|1181.9|1171.1|1180.87|1170.07|17
1648928080000|2022-04-02 19:34:40|1181.89|1171.09|1181.55|1170.75|1181.9|1171.1|1181.13|1170.33|18
1648928090000|2022-04-02 19:34:50|1181.5|1170.7|1182|1171.2|1182|1171.2|1181.5|1170.7|17
1648928100000|2022-04-02 19:35:00|1181.99|1171.19|1182.24|1171.44|1182.76|1171.96|1181.49|1170.69|21
1648928110000|2022-04-02 19:35:10|1182.07|1171.27|1181.17|1170.37|1182.08|1171.28|1181.17|1170.37|20
1648928120000|2022-04-02 19:35:20|1181.18|1170.38|1182.13|1171.33|1182.24|1171.44|1181.17|1170.37|16
1648928130000|2022-04-02 19:35:30|1182.14|1171.34|1181.91|1171.11|1182.14|1171.34|1181.17|1170.37|15
1648928140000|2022-04-02 19:35:40|1181.59|1170.79|1181.39|1170.59|1181.59|1170.79|1181.17|1170.37|16
1648928150000|2022-04-02 19:35:50|1181.4|1170.6|1181.16|1170.36|1181.89|1171.09|1181.09|1170.29|20
1648928160000|2022-04-02 19:36:00|1181.15|1170.35|1181.39|1170.59|1181.85|1171.05|1181.15|1170.35|23
1648928170000|2022-04-02 19:36:10|1181.4|1170.6|1180.72|1169.92|1181.56|1170.76|1180.72|1169.92|14
1648928180000|2022-04-02 19:36:20|1180.76|1169.96|1181.17|1170.37|1181.55|1170.75|1180.72|1169.92|26
1648928190000|2022-04-02 19:36:30|1181.18|1170.38|1181.17|1170.37|1181.38|1170.58|1181.17|1170.37|19
1648928200000|2022-04-02 19:36:40|1181.18|1170.38|1181.55|1170.75|1181.55|1170.75|1181.17|1170.37|18
1648928210000|2022-04-02 19:36:50|1181.5|1170.7|1181.11|1170.31|1181.55|1170.75|1181.11|1170.31|19
1648928220000|2022-04-02 19:37:00|1181.1|1170.3|1181.04|1170.24|1181.1|1170.3|1180.31|1169.51|10
1648928230000|2022-04-02 19:37:10|1181.25|1170.45|1181.36|1170.56|1181.42|1170.62|1181.25|1170.45|5
1648928240000|2022-04-02 19:37:20|1181.42|1170.62|1181.04|1170.24|1181.42|1170.62|1181.04|1170.24|13
1648928250000|2022-04-02 19:37:30|1180.77|1169.97|1180.77|1169.97|1180.77|1169.97|1180.77|1169.97|1
1648928260000|2022-04-02 19:37:40|1180.72|1169.92|1181.04|1170.24|1181.04|1170.24|1180.72|1169.92|2
1648928280000|2022-04-02 19:38:00|1180.92|1170.12|1180.32|1169.52|1180.92|1170.12|1180.26|1169.46|7
1648928290000|2022-04-02 19:38:10|1180.53|1169.73|1180.63|1169.83|1180.75|1169.95|1180.32|1169.52|6
1648928300000|2022-04-02 19:38:20|1180.92|1170.12|1180.87|1170.07|1181.16|1170.36|1180.87|1170.07|15
1648928310000|2022-04-02 19:38:30|1180.99|1170.19|1181.95|1171.15|1181.95|1171.15|1180.99|1170.19|8
1648928320000|2022-04-02 19:38:40|1181.85|1171.05|1181.93|1171.13|1181.93|1171.13|1181.6|1170.8|10
1648928350000|2022-04-02 19:39:10|1181.81|1171.01|1182.03|1171.23|1182.03|1171.23|1181.81|1171.01|4
1648928360000|2022-04-02 19:39:20|1182.34|1171.54|1182.75|1171.95|1182.75|1171.95|1182.34|1171.54|3
1648928370000|2022-04-02 19:39:30|1182.74|1171.94|1183.1|1172.3|1183.1|1172.3|1182.74|1171.94|12
1648928380000|2022-04-02 19:39:40|1183.12|1172.32|1182.79|1171.99|1183.12|1172.32|1182.78|1171.98|10
1648928390000|2022-04-02 19:39:50|1182.78|1171.98|1182.79|1171.99|1182.79|1171.99|1182.78|1171.98|18
1648928400000|2022-04-02 19:40:00|1182.78|1171.98|1182.79|1171.99|1182.79|1171.99|1182.78|1171.98|18
1648928410000|2022-04-02 19:40:10|1182.78|1171.98|1183.1|1172.3|1183.1|1172.3|1182.78|1171.98|16
1648928420000|2022-04-02 19:40:20|1182.99|1172.19|1182.79|1171.99|1182.99|1172.19|1182.78|1171.98|14
1648928430000|2022-04-02 19:40:30|1182.78|1171.98|1182.79|1171.99|1182.79|1171.99|1182.78|1171.98|16
1648928440000|2022-04-02 19:40:40|1182.78|1171.98|1182.79|1171.99|1182.79|1171.99|1182.78|1171.98|18
1648928450000|2022-04-02 19:40:50|1182.78|1171.98|1182.81|1172.01|1182.81|1172.01|1182.78|1171.98|5
1648928460000|2022-04-02 19:41:00|1182.62|1171.82|1181.56|1170.76|1182.62|1171.82|1181.5|1170.7|16
1648928470000|2022-04-02 19:41:10|1181.5|1170.7|1181.96|1171.16|1181.97|1171.17|1181.5|1170.7|18
1648928480000|2022-04-02 19:41:20|1181.97|1171.17|1181.57|1170.77|1181.97|1171.17|1181.56|1170.76|18
1648928490000|2022-04-02 19:41:30|1181.5|1170.7|1181.57|1170.77|1181.57|1170.77|1181.5|1170.7|10
1648928500000|2022-04-02 19:41:40|1181.56|1170.76|1180.38|1169.58|1181.57|1170.77|1180.38|1169.58|12
1648928510000|2022-04-02 19:41:50|1180.55|1169.75|1181.46|1170.66|1181.46|1170.66|1180.55|1169.75|15
1648928520000|2022-04-02 19:42:00|1181.41|1170.61|1180.76|1169.96|1181.46|1170.66|1180.76|1169.96|10
1648928530000|2022-04-02 19:42:10|1180.55|1169.75|1180.11|1169.31|1180.55|1169.75|1180.11|1169.31|4
1648928540000|2022-04-02 19:42:20|1180.34|1169.54|1180.11|1169.31|1180.34|1169.54|1180.11|1169.31|2
1648928550000|2022-04-02 19:42:30|1180.01|1169.21|1180.17|1169.37|1180.17|1169.37|1179.54|1168.74|18
1648928560000|2022-04-02 19:42:40|1180.16|1169.36|1181.28|1170.48|1181.28|1170.48|1180.16|1169.36|18
1648928570000|2022-04-02 19:42:50|1181.07|1170.27|1181.07|1170.27|1181.07|1170.27|1181.07|1170.27|1
1648928580000|2022-04-02 19:43:00|1181.14|1170.34|1181.97|1171.17|1181.97|1171.17|1181.14|1170.34|9
1648928590000|2022-04-02 19:43:10|1181.95|1171.15|1183.12|1172.32|1183.19|1172.39|1181.95|1171.15|13
1648928600000|2022-04-02 19:43:20|1183.54|1172.74|1182.82|1172.02|1183.55|1172.75|1182.82|1172.02|18
1648928610000|2022-04-02 19:43:30|1182.83|1172.03|1181.58|1170.78|1183.1|1172.3|1181.45|1170.65|14
1648928620000|2022-04-02 19:43:40|1181.45|1170.65|1181.2|1170.4|1181.58|1170.78|1181.2|1170.4|8
1648928630000|2022-04-02 19:43:50|1181.19|1170.39|1180.37|1169.57|1181.2|1170.4|1180.37|1169.57|10
1648928640000|2022-04-02 19:44:00|1180.56|1169.76|1180.35|1169.55|1181.14|1170.34|1180.35|1169.55|9
1648928650000|2022-04-02 19:44:10|1180.31|1169.51|1180.31|1169.51|1180.71|1169.91|1180.31|1169.51|5
1648928660000|2022-04-02 19:44:20|1180.4|1169.6|1180.24|1169.44|1180.4|1169.6|1180.24|1169.44|2
1648928670000|2022-04-02 19:44:30|1179.98|1169.18|1180.58|1169.78|1180.58|1169.78|1179.98|1169.18|4
1648928680000|2022-04-02 19:44:40|1180.73|1169.93|1181.07|1170.27|1181.07|1170.27|1180.73|1169.93|7
1648928690000|2022-04-02 19:44:50|1181.03|1170.23|1180.73|1169.93|1181.03|1170.23|1180.73|1169.93|2
1648928700000|2022-04-02 19:45:00|1180.69|1169.89|1180.69|1169.89|1180.69|1169.89|1180.28|1169.48|5
1648928710000|2022-04-02 19:45:10|1180.56|1169.76|1180.95|1170.15|1180.95|1170.15|1180.56|1169.76|5
1648928720000|2022-04-02 19:45:20|1180.85|1170.05|1180.95|1170.15|1180.96|1170.16|1180.85|1170.05|15
1648928730000|2022-04-02 19:45:30|1180.85|1170.05|1180.85|1170.05|1180.86|1170.06|1180.85|1170.05|3
1648928740000|2022-04-02 19:45:40|1180.86|1170.06|1180.85|1170.05|1180.86|1170.06|1180.85|1170.05|18
1648928750000|2022-04-02 19:45:50|1180.86|1170.06|1180.38|1169.58|1180.86|1170.06|1180.02|1169.22|19
1648928760000|2022-04-02 19:46:00|1180.37|1169.57|1180.38|1169.58|1180.38|1169.58|1180.37|1169.57|6
1648928800000|2022-04-02 19:46:40|1180.28|1169.48|1179.55|1168.75|1180.45|1169.65|1179.17|1168.37|13
1648928810000|2022-04-02 19:46:50|1179.38|1168.58|1179.56|1168.76|1180.08|1169.28|1179.17|1168.37|14
1648928820000|2022-04-02 19:47:00|1179.44|1168.64|1179.03|1168.23|1179.56|1168.76|1179.03|1168.23|12
1648928850000|2022-04-02 19:47:30|1179.25|1168.45|1179.19|1168.39|1179.25|1168.45|1179.09|1168.29|7
1648928860000|2022-04-02 19:47:40|1179.2|1168.4|1179.19|1168.39|1179.2|1168.4|1179.19|1168.39|4
1648928870000|2022-04-02 19:47:50|1179.09|1168.29|1178.51|1167.71|1179.09|1168.29|1178.51|1167.71|5
1648928880000|2022-04-02 19:48:00|1178.54|1167.74|1178.14|1167.34|1178.54|1167.74|1178.14|1167.34|2
1648928890000|2022-04-02 19:48:10|1178.13|1167.33|1177.53|1166.73|1178.13|1167.33|1177.53|1166.73|9
1648928900000|2022-04-02 19:48:20|1177.41|1166.61|1177.15|1166.35|1177.55|1166.75|1177.15|1166.35|18
1648928910000|2022-04-02 19:48:30|1177.36|1166.56|1177.5|1166.7|1177.5|1166.7|1177.15|1166.35|8
1648928920000|2022-04-02 19:48:40|1177.38|1166.58|1177|1166.2|1177.38|1166.58|1177|1166.2|4
1648928930000|2022-04-02 19:48:50|1176.9|1166.1|1176.49|1165.69|1176.9|1166.1|1176.36|1165.56|6
1648928940000|2022-04-02 19:49:00|1176.36|1165.56|1176.5|1165.7|1176.5|1165.7|1176.14|1165.34|5
1648928950000|2022-04-02 19:49:10|1176.62|1165.82|1177.09|1166.29|1177.09|1166.29|1176.62|1165.82|13
1648928960000|2022-04-02 19:49:20|1176.99|1166.19|1176.99|1166.19|1176.99|1166.19|1176.99|1166.19|1
1648928970000|2022-04-02 19:49:30|1177|1166.2|1177.92|1167.12|1177.92|1167.12|1176.99|1166.19|11
1648928980000|2022-04-02 19:49:40|1177.95|1167.15|1178.94|1168.14|1178.94|1168.14|1177.95|1167.15|7
1648929000000|2022-04-02 19:50:00|1178.92|1168.12|1178.67|1167.87|1178.93|1168.13|1178.67|1167.87|17
1648929010000|2022-04-02 19:50:10|1178.61|1167.81|1178.23|1167.43|1178.61|1167.81|1178.09|1167.29|7
1648929040000|2022-04-02 19:50:40|1178.22|1167.42|1177.88|1167.08|1178.22|1167.42|1177.88|1167.08|12
1648929050000|2022-04-02 19:50:50|1177.83|1167.03|1177.51|1166.71|1177.83|1167.03|1177.51|1166.71|10
1648929060000|2022-04-02 19:51:00|1177.52|1166.72|1177.52|1166.72|1177.52|1166.72|1177.48|1166.68|15
1648929070000|2022-04-02 19:51:10|1177.48|1166.68|1177.52|1166.72|1177.52|1166.72|1177.48|1166.68|14
1648929080000|2022-04-02 19:51:20|1177.48|1166.68|1177.52|1166.72|1177.52|1166.72|1177.48|1166.68|10
1648929090000|2022-04-02 19:51:30|1177.48|1166.68|1177.12|1166.32|1177.52|1166.72|1177.12|1166.32|3
1648929100000|2022-04-02 19:51:40|1177.09|1166.29|1176.73|1165.93|1177.09|1166.29|1176.73|1165.93|3
1648929110000|2022-04-02 19:51:50|1176.56|1165.76|1175.86|1165.06|1176.56|1165.76|1175.86|1165.06|3
1648929130000|2022-04-02 19:52:10|1176.09|1165.29|1176.56|1165.76|1176.57|1165.77|1176.09|1165.29|5
1648929140000|2022-04-02 19:52:20|1176.46|1165.66|1175.86|1165.06|1176.46|1165.66|1175.86|1165.06|4
1648929160000|2022-04-02 19:52:40|1175.84|1165.04|1175.7|1164.9|1175.84|1165.04|1175.7|1164.9|3
1648929180000|2022-04-02 19:53:00|1175.88|1165.08|1176.26|1165.46|1176.26|1165.46|1175.88|1165.08|3
1648929190000|2022-04-02 19:53:10|1176.27|1165.47|1176.19|1165.39|1176.27|1165.47|1176.19|1165.39|12
1648929200000|2022-04-02 19:53:20|1176.3|1165.5|1176.92|1166.12|1176.93|1166.13|1176.3|1165.5|6
1648929210000|2022-04-02 19:53:30|1176.93|1166.13|1176.92|1166.12|1176.93|1166.13|1176.8|1166|12
1648929220000|2022-04-02 19:53:40|1176.8|1166|1176.28|1165.48|1176.8|1166|1176.27|1165.47|18
1648929230000|2022-04-02 19:53:50|1176.27|1165.47|1176.2|1165.4|1176.28|1165.48|1176.2|1165.4|17
1648929240000|2022-04-02 19:54:00|1176.06|1165.26|1176.2|1165.4|1176.2|1165.4|1176.06|1165.26|2
1648929250000|2022-04-02 19:54:10|1176.06|1165.26|1175.72|1164.92|1176.06|1165.26|1175.72|1164.92|3
1648929260000|2022-04-02 19:54:20|1175.7|1164.9|1176.12|1165.32|1176.13|1165.33|1175.63|1164.83|9
1648929270000|2022-04-02 19:54:30|1176.13|1165.33|1176.15|1165.35|1176.91|1166.11|1176.12|1165.32|10
1648929280000|2022-04-02 19:54:40|1176.14|1165.34|1177.9|1167.1|1178.25|1167.45|1176.14|1165.34|13
1648929290000|2022-04-02 19:54:50|1178.25|1167.45|1178.11|1167.31|1178.25|1167.45|1178.11|1167.31|2
1648929300000|2022-04-02 19:55:00|1178.25|1167.45|1178.25|1167.45|1178.26|1167.46|1178.25|1167.45|3
1648929310000|2022-04-02 19:55:10|1178.11|1167.31|1178.11|1167.31|1178.26|1167.46|1178.1|1167.3|14
1648929320000|2022-04-02 19:55:20|1178.1|1167.3|1177.9|1167.1|1178.25|1167.45|1177.9|1167.1|10
1648929330000|2022-04-02 19:55:30|1177.8|1167|1177.04|1166.24|1177.87|1167.07|1177.04|1166.24|12
1648929340000|2022-04-02 19:55:40|1177.03|1166.23|1176.59|1165.79|1177.03|1166.23|1176.59|1165.79|4
1648929350000|2022-04-02 19:55:50|1176.58|1165.78|1177.01|1166.21|1177.02|1166.22|1176.58|1165.78|12
1648929360000|2022-04-02 19:56:00|1177.02|1166.22|1177.01|1166.21|1177.02|1166.22|1177.01|1166.21|16
1648929370000|2022-04-02 19:56:10|1177.02|1166.22|1177.01|1166.21|1177.02|1166.22|1177.01|1166.21|14
1648929380000|2022-04-02 19:56:20|1177.02|1166.22|1177.07|1166.27|1177.41|1166.61|1177.01|1166.21|10
1648929390000|2022-04-02 19:56:30|1177.06|1166.26|1177.06|1166.26|1177.06|1166.26|1177.06|1166.26|1
1648929400000|2022-04-02 19:56:40|1177.07|1166.27|1177.06|1166.26|1177.07|1166.27|1177.06|1166.26|2
1648929410000|2022-04-02 19:56:50|1177.07|1166.27|1177.06|1166.26|1177.07|1166.27|1177.06|1166.26|4
1648929420000|2022-04-02 19:57:00|1177.07|1166.27|1177.06|1166.26|1177.07|1166.27|1177.06|1166.26|12
1648929430000|2022-04-02 19:57:10|1177.07|1166.27|1177.06|1166.26|1177.07|1166.27|1177.06|1166.26|14
1648929440000|2022-04-02 19:57:20|1177.07|1166.27|1177.06|1166.26|1177.07|1166.27|1177.06|1166.26|10
1648929450000|2022-04-02 19:57:30|1177.01|1166.21|1176.92|1166.12|1177.03|1166.23|1176.92|1166.12|3
1648929460000|2022-04-02 19:57:40|1176.93|1166.13|1176.92|1166.12|1176.93|1166.13|1176.92|1166.12|18
1648929470000|2022-04-02 19:57:50|1176.93|1166.13|1176.92|1166.12|1176.93|1166.13|1176.92|1166.12|16
1648929480000|2022-04-02 19:58:00|1176.93|1166.13|1176.92|1166.12|1176.93|1166.13|1176.92|1166.12|16
1648929490000|2022-04-02 19:58:10|1176.93|1166.13|1176.84|1166.04|1176.93|1166.13|1176.84|1166.04|7
1648929500000|2022-04-02 19:58:20|1176.78|1165.98|1176.78|1165.98|1176.78|1165.98|1176.78|1165.98|1
1648929530000|2022-04-02 19:58:50|1176.75|1165.95|1176.43|1165.63|1176.75|1165.95|1176.43|1165.63|2
1648929540000|2022-04-02 19:59:00|1176.08|1165.28|1176.43|1165.63|1176.43|1165.63|1176.08|1165.28|3
1648929550000|2022-04-02 19:59:10|1176.53|1165.73|1176.77|1165.97|1176.86|1166.06|1176.53|1165.73|7
1648929560000|2022-04-02 19:59:20|1176.75|1165.95|1176.08|1165.28|1176.75|1165.95|1176.08|1165.28|6
1648929570000|2022-04-02 19:59:30|1175.86|1165.06|1175.37|1164.57|1175.86|1165.06|1175.37|1164.57|6
1648929580000|2022-04-02 19:59:40|1175.3|1164.5|1174.36|1163.56|1175.3|1164.5|1174.36|1163.56|11
1648929590000|2022-04-02 19:59:50|1174.56|1163.76|1174.38|1163.58|1174.56|1163.76|1174.18|1163.38|7
1648929600000|2022-04-02 20:00:00|1174.18|1163.38|1174.55|1163.75|1174.55|1163.75|1174.18|1163.38|5
1648929610000|2022-04-02 20:00:10|1174.38|1163.58|1173.96|1163.16|1174.38|1163.58|1173.47|1162.67|14
1648929620000|2022-04-02 20:00:20|1173.97|1163.17|1173.96|1163.16|1173.97|1163.17|1173.96|1163.16|16
1648929630000|2022-04-02 20:00:30|1173.97|1163.17|1173.73|1162.93|1173.97|1163.17|1173.73|1162.93|3
1648929640000|2022-04-02 20:00:40|1173.51|1162.71|1173.25|1162.45|1173.51|1162.71|1173.25|1162.45|6
1648929660000|2022-04-02 20:01:00|1173.49|1162.69|1173.49|1162.69|1173.71|1162.91|1173.49|1162.69|3
1648929670000|2022-04-02 20:01:10|1173.25|1162.45|1173.57|1162.77|1173.57|1162.77|1173.18|1162.38|4
1648929680000|2022-04-02 20:01:20|1173.85|1163.05|1174.72|1163.92|1174.73|1163.93|1173.85|1163.05|12
1648929690000|2022-04-02 20:01:30|1174.73|1163.93|1176.13|1165.33|1176.13|1165.33|1174.72|1163.92|15
1648929700000|2022-04-02 20:01:40|1176.14|1165.34|1179.43|1168.63|1179.9|1169.1|1176.14|1165.34|22
1648929710000|2022-04-02 20:01:50|1179.44|1168.64|1180.16|1169.36|1180.88|1170.08|1179.04|1168.24|34
1648929720000|2022-04-02 20:02:00|1179.97|1169.17|1180.29|1169.49|1180.3|1169.5|1179.86|1169.06|20
1648929730000|2022-04-02 20:02:10|1180.3|1169.5|1181.65|1170.85|1181.65|1170.85|1180.29|1169.49|20
1648929740000|2022-04-02 20:02:20|1181.66|1170.86|1180.95|1170.15|1181.66|1170.86|1180.95|1170.15|20
1648929750000|2022-04-02 20:02:30|1180.96|1170.16|1179.39|1168.59|1180.96|1170.16|1179.14|1168.34|23
1648929760000|2022-04-02 20:02:40|1179.38|1168.58|1179.29|1168.49|1179.73|1168.93|1179.29|1168.49|11
1648929770000|2022-04-02 20:02:50|1179.52|1168.72|1179.57|1168.77|1179.57|1168.77|1179.52|1168.72|2
1648929780000|2022-04-02 20:03:00|1179.39|1168.59|1177.11|1166.31|1179.74|1168.94|1177.11|1166.31|19
1648929790000|2022-04-02 20:03:10|1177.06|1166.26|1175.15|1164.35|1177.1|1166.3|1175.15|1164.35|18
1648929800000|2022-04-02 20:03:20|1174.92|1164.12|1172.02|1161.22|1174.92|1164.12|1171.56|1160.76|28
1648929810000|2022-04-02 20:03:30|1171.93|1161.13|1170.91|1160.11|1172.62|1161.82|1170.62|1159.82|23
1648929820000|2022-04-02 20:03:40|1170.94|1160.14|1171.79|1160.99|1172.24|1161.44|1170.94|1160.14|15
1648929830000|2022-04-02 20:03:50|1172.03|1161.23|1170.57|1159.77|1172.03|1161.23|1170.57|1159.77|14
1648929840000|2022-04-02 20:04:00|1170.56|1159.76|1169.57|1158.77|1170.67|1159.87|1169.57|1158.77|21
1648929850000|2022-04-02 20:04:10|1169.88|1159.08|1169.88|1159.08|1170.32|1159.52|1169.49|1158.69|18
1648929860000|2022-04-02 20:04:20|1169.9|1159.1|1171.1|1160.3|1171.32|1160.52|1169.9|1159.1|18
1648929870000|2022-04-02 20:04:30|1171.32|1160.52|1171.77|1160.97|1171.77|1160.97|1171.11|1160.31|6
1648929880000|2022-04-02 20:04:40|1171.98|1161.18|1171.82|1161.02|1172.21|1161.41|1171.81|1161.01|11
1648929890000|2022-04-02 20:04:50|1171.81|1161.01|1172.58|1161.78|1172.58|1161.78|1171.81|1161.01|18
1648929900000|2022-04-02 20:05:00|1172.67|1161.87|1172.95|1162.15|1172.95|1162.15|1172.67|1161.87|10
1648929910000|2022-04-02 20:05:10|1172.96|1162.16|1174.37|1163.57|1174.38|1163.58|1172.95|1162.15|11
1648929920000|2022-04-02 20:05:20|1174.39|1163.59|1175.79|1164.99|1176.05|1165.25|1174.39|1163.59|18
1648929930000|2022-04-02 20:05:30|1175.78|1164.98|1175.3|1164.5|1175.88|1165.08|1175.18|1164.38|17
1648929940000|2022-04-02 20:05:40|1175.31|1164.51|1176.79|1165.99|1176.79|1165.99|1175.31|1164.51|21
1648929950000|2022-04-02 20:05:50|1176.82|1166.02|1177.25|1166.45|1177.25|1166.45|1176.48|1165.68|14
1648929960000|2022-04-02 20:06:00|1177.26|1166.46|1179.92|1169.12|1179.92|1169.12|1177.25|1166.45|23
1648929970000|2022-04-02 20:06:10|1179.97|1169.17|1181.16|1170.36|1181.49|1170.69|1179.2|1168.4|24
1648929980000|2022-04-02 20:06:20|1180.84|1170.04|1180.65|1169.85|1180.95|1170.15|1180.1|1169.3|20
1648929990000|2022-04-02 20:06:30|1180.66|1169.86|1181.51|1170.71|1181.51|1170.71|1179.97|1169.17|21
1648930000000|2022-04-02 20:06:40|1181.48|1170.68|1180.84|1170.04|1181.51|1170.71|1180.75|1169.95|20
1648930010000|2022-04-02 20:06:50|1180.85|1170.05|1180.84|1170.04|1181.1|1170.3|1180.75|1169.95|17
1648930020000|2022-04-02 20:07:00|1180.85|1170.05|1180.73|1169.93|1181.1|1170.3|1180.73|1169.93|19
1648930030000|2022-04-02 20:07:10|1180.72|1169.92|1180.2|1169.4|1180.73|1169.93|1180|1169.2|21
1648930040000|2022-04-02 20:07:20|1180.37|1169.57|1180.39|1169.59|1180.95|1170.15|1180.2|1169.4|17
1648930050000|2022-04-02 20:07:30|1180.37|1169.57|1179.51|1168.71|1180.37|1169.57|1179.32|1168.52|21
1648930060000|2022-04-02 20:07:40|1179.52|1168.72|1180.33|1169.53|1180.34|1169.54|1179.51|1168.71|12
1648930070000|2022-04-02 20:07:50|1180.34|1169.54|1180.95|1170.15|1180.98|1170.18|1180.33|1169.53|11
1648930080000|2022-04-02 20:08:00|1180.96|1170.16|1181.11|1170.31|1181.11|1170.31|1180.96|1170.16|2
1648930090000|2022-04-02 20:08:10|1181.19|1170.39|1182.24|1171.44|1182.26|1171.46|1181.19|1170.39|6
1648930100000|2022-04-02 20:08:20|1182.29|1171.49|1181.97|1171.17|1182.74|1171.94|1181.97|1171.17|14
1648930110000|2022-04-02 20:08:30|1181.96|1171.16|1181.57|1170.77|1181.96|1171.16|1181.57|1170.77|3
1648930120000|2022-04-02 20:08:40|1181.4|1170.6|1181.57|1170.77|1181.57|1170.77|1181.39|1170.59|13
1648930130000|2022-04-02 20:08:50|1181.51|1170.71|1180.06|1169.26|1181.51|1170.71|1180.06|1169.26|19
1648930140000|2022-04-02 20:09:00|1180.29|1169.49|1181.11|1170.31|1181.42|1170.62|1180.29|1169.49|12
1648930150000|2022-04-02 20:09:10|1181.1|1170.3|1179.6|1168.8|1181.11|1170.31|1179.6|1168.8|17
1648930160000|2022-04-02 20:09:20|1179.61|1168.81|1180.04|1169.24|1180.05|1169.25|1179.31|1168.51|17
1648930170000|2022-04-02 20:09:30|1180.05|1169.25|1179.18|1168.38|1180.05|1169.25|1179.18|1168.38|18
1648930180000|2022-04-02 20:09:40|1179.17|1168.37|1179.18|1168.38|1179.39|1168.59|1178.45|1167.65|16
1648930190000|2022-04-02 20:09:50|1179.39|1168.59|1180.42|1169.62|1180.42|1169.62|1179.39|1168.59|9
1648930200000|2022-04-02 20:10:00|1180.1|1169.3|1178.2|1167.4|1180.31|1169.51|1178.19|1167.39|19
1648930210000|2022-04-02 20:10:10|1178.14|1167.34|1178.14|1167.34|1178.45|1167.65|1178.14|1167.34|13
1648930220000|2022-04-02 20:10:20|1178.35|1167.55|1179.04|1168.24|1179.04|1168.24|1178.35|1167.55|14
1648930250000|2022-04-02 20:10:50|1179.27|1168.47|1179.27|1168.47|1179.39|1168.59|1179.27|1168.47|8
1648930260000|2022-04-02 20:11:00|1179.38|1168.58|1179.43|1168.63|1179.43|1168.63|1179.38|1168.58|2
1648930270000|2022-04-02 20:11:10|1179.5|1168.7|1179.37|1168.57|1179.93|1169.13|1179.37|1168.57|19
1648930280000|2022-04-02 20:11:20|1179.4|1168.6|1179.04|1168.24|1179.57|1168.77|1179.04|1168.24|10
1648930290000|2022-04-02 20:11:30|1179.05|1168.25|1178.44|1167.64|1179.05|1168.25|1178.31|1167.51|9
1648930300000|2022-04-02 20:11:40|1178.45|1167.65|1178.5|1167.7|1178.5|1167.7|1178.45|1167.65|7
1648930310000|2022-04-02 20:11:50|1178.53|1167.73|1179.32|1168.52|1179.32|1168.52|1178.53|1167.73|6
1648930320000|2022-04-02 20:12:00|1179.42|1168.62|1179.57|1168.77|1179.86|1169.06|1179.42|1168.62|14
1648930330000|2022-04-02 20:12:10|1179.56|1168.76|1179.03|1168.23|1179.57|1168.77|1179.03|1168.23|11
1648930370000|2022-04-02 20:12:50|1179.43|1168.63|1179.44|1168.64|1179.45|1168.65|1179.42|1168.62|4
1648930380000|2022-04-02 20:13:00|1179.43|1168.63|1180.14|1169.34|1180.14|1169.34|1179.43|1168.63|19
1648930390000|2022-04-02 20:13:10|1180.28|1169.48|1180.03|1169.23|1180.39|1169.59|1180.03|1169.23|7
1648930410000|2022-04-02 20:13:30|1180.04|1169.24|1179.97|1169.17|1180.25|1169.45|1179.97|1169.17|8
1648930420000|2022-04-02 20:13:40|1180.03|1169.23|1179.57|1168.77|1180.03|1169.23|1179.55|1168.75|3
1648930430000|2022-04-02 20:13:50|1179.5|1168.7|1179.38|1168.58|1179.5|1168.7|1179.38|1168.58|2
1648930440000|2022-04-02 20:14:00|1179.5|1168.7|1179.5|1168.7|1179.5|1168.7|1179.49|1168.69|17
1648930450000|2022-04-02 20:14:10|1179.49|1168.69|1180.27|1169.47|1180.39|1169.59|1179.49|1168.69|17
1648930460000|2022-04-02 20:14:20|1180.39|1169.59|1180.27|1169.47|1180.4|1169.6|1180.27|1169.47|6
1648930470000|2022-04-02 20:14:30|1180.06|1169.26|1180.27|1169.47|1180.27|1169.47|1180.05|1169.25|13
1648930480000|2022-04-02 20:14:40|1180.06|1169.26|1180.05|1169.25|1180.06|1169.26|1180.05|1169.25|6
1648930490000|2022-04-02 20:14:50|1180.06|1169.26|1180.06|1169.26|1180.06|1169.26|1180.05|1169.25|17
1648930500000|2022-04-02 20:15:00|1180.05|1169.25|1180.06|1169.26|1180.4|1169.6|1180.05|1169.25|17
1648930530000|2022-04-02 20:15:30|1180.05|1169.25|1179.18|1168.38|1180.06|1169.26|1179.18|1168.38|9
1648930540000|2022-04-02 20:15:40|1179.37|1168.57|1179.18|1168.38|1179.49|1168.69|1179.18|1168.38|12
1648930550000|2022-04-02 20:15:50|1179.19|1168.39|1180.4|1169.6|1180.4|1169.6|1179.18|1168.38|9
1648930560000|2022-04-02 20:16:00|1180.48|1169.68|1181.62|1170.82|1181.62|1170.82|1180.48|1169.68|13
1648930570000|2022-04-02 20:16:10|1181.63|1170.83|1181.62|1170.82|1181.63|1170.83|1181.62|1170.82|18
1648930580000|2022-04-02 20:16:20|1181.5|1170.7|1181.62|1170.82|1181.62|1170.82|1180.81|1170.01|9
1648930590000|2022-04-02 20:16:30|1181.61|1170.81|1181.7|1170.9|1181.7|1170.9|1181.61|1170.81|12
1648930600000|2022-04-02 20:16:40|1181.67|1170.87|1181.71|1170.91|1181.71|1170.91|1181.62|1170.82|13
1648930610000|2022-04-02 20:16:50|1181.7|1170.9|1181.94|1171.14|1181.95|1171.15|1181.7|1170.9|8
1648930620000|2022-04-02 20:17:00|1182.24|1171.44|1182.72|1171.92|1182.72|1171.92|1182.24|1171.44|3
1648930650000|2022-04-02 20:17:30|1182.5|1171.7|1182.17|1171.37|1182.5|1171.7|1182.01|1171.21|7
1648930660000|2022-04-02 20:17:40|1182.01|1171.21|1181.24|1170.44|1182.01|1171.21|1181.2|1170.4|9
1648930670000|2022-04-02 20:17:50|1181.2|1170.4|1181.19|1170.39|1181.57|1170.77|1181.19|1170.39|12
1648930680000|2022-04-02 20:18:00|1181.11|1170.31|1180.55|1169.75|1181.42|1170.62|1180.39|1169.59|22
1648930690000|2022-04-02 20:18:10|1180.39|1169.59|1180.05|1169.25|1180.55|1169.75|1180.05|1169.25|8
1648930700000|2022-04-02 20:18:20|1180.26|1169.46|1180.8|1170|1180.8|1170|1180.26|1169.46|4
1648930710000|2022-04-02 20:18:30|1180.62|1169.82|1179.97|1169.17|1180.62|1169.82|1179.97|1169.17|4
1648930720000|2022-04-02 20:18:40|1179.98|1169.18|1180.35|1169.55|1180.36|1169.56|1179.97|1169.17|19
1648930730000|2022-04-02 20:18:50|1180.32|1169.52|1180.74|1169.94|1180.74|1169.94|1180.32|1169.52|16
1648930740000|2022-04-02 20:19:00|1180.73|1169.93|1180.74|1169.94|1180.74|1169.94|1180.73|1169.93|14
1648930750000|2022-04-02 20:19:10|1180.73|1169.93|1180.05|1169.25|1180.74|1169.94|1180.05|1169.25|18
1648930760000|2022-04-02 20:19:20|1180.06|1169.26|1180.01|1169.21|1180.06|1169.26|1179.4|1168.6|9
1648930770000|2022-04-02 20:19:30|1180.03|1169.23|1179.88|1169.08|1180.11|1169.31|1179.88|1169.08|7
1648930780000|2022-04-02 20:19:40|1179.58|1168.78|1179.22|1168.42|1179.58|1168.78|1179.09|1168.29|8
1648930790000|2022-04-02 20:19:50|1179.17|1168.37|1178.47|1167.67|1179.27|1168.47|1178.38|1167.58|15
1648930800000|2022-04-02 20:20:00|1178.5|1167.7|1178.47|1167.67|1178.5|1167.7|1178.47|1167.67|12
1648930810000|2022-04-02 20:20:10|1178.5|1167.7|1179.2|1168.4|1179.46|1168.66|1178.46|1167.66|13
1648930820000|2022-04-02 20:20:20|1179.36|1168.56|1179.09|1168.29|1179.36|1168.56|1179.09|1168.29|4
1648930830000|2022-04-02 20:20:30|1178.97|1168.17|1178.56|1167.76|1178.97|1168.17|1178.39|1167.59|7
1648930840000|2022-04-02 20:20:40|1178.44|1167.64|1178.56|1167.76|1178.56|1167.76|1178.44|1167.64|6
1648930850000|2022-04-02 20:20:50|1178.44|1167.64|1178.14|1167.34|1178.45|1167.65|1178.14|1167.34|16
1648930860000|2022-04-02 20:21:00|1178.15|1167.35|1178.14|1167.34|1178.15|1167.35|1178.14|1167.34|14
1648930870000|2022-04-02 20:21:10|1178.15|1167.35|1179.5|1168.7|1179.5|1168.7|1178.14|1167.34|15
1648930880000|2022-04-02 20:21:20|1179.38|1168.58|1178.99|1168.19|1179.38|1168.58|1178.99|1168.19|4
1648930890000|2022-04-02 20:21:30|1178.79|1167.99|1178.99|1168.19|1178.99|1168.19|1178.43|1167.63|18
1648930900000|2022-04-02 20:21:40|1178.98|1168.18|1178.95|1168.15|1179.33|1168.53|1178.95|1168.15|16
1648930910000|2022-04-02 20:21:50|1178.98|1168.18|1179.08|1168.28|1179.08|1168.28|1178.95|1168.15|8
1648930920000|2022-04-02 20:22:00|1179.01|1168.21|1178.97|1168.17|1179.01|1168.21|1178.97|1168.17|2
1648930930000|2022-04-02 20:22:10|1178.99|1168.19|1178.1|1167.3|1178.99|1168.19|1178.1|1167.3|13
1648930940000|2022-04-02 20:22:20|1178.11|1167.31|1178.21|1167.41|1178.5|1167.7|1178.11|1167.31|6
1648930950000|2022-04-02 20:22:30|1178.2|1167.4|1178.59|1167.79|1178.59|1167.79|1178.18|1167.38|17
1648930960000|2022-04-02 20:22:40|1178.58|1167.78|1179.02|1168.22|1179.02|1168.22|1178.58|1167.78|14
1648930970000|2022-04-02 20:22:50|1179.26|1168.46|1179.4|1168.6|1179.4|1168.6|1179.26|1168.46|3
1648930980000|2022-04-02 20:23:00|1179.5|1168.7|1180.32|1169.52|1180.32|1169.52|1179.07|1168.27|18
1648930990000|2022-04-02 20:23:10|1180.38|1169.58|1180.38|1169.58|1180.39|1169.59|1180.26|1169.46|19
1648931000000|2022-04-02 20:23:20|1180.39|1169.59|1180.36|1169.56|1180.39|1169.59|1180|1169.2|12
1648931010000|2022-04-02 20:23:30|1180.37|1169.57|1180|1169.2|1180.37|1169.57|1180|1169.2|8
1648931020000|2022-04-02 20:23:40|1180.36|1169.56|1180|1169.2|1180.37|1169.57|1180|1169.2|6
1648931030000|2022-04-02 20:23:50|1179.99|1169.19|1179.45|1168.65|1179.99|1169.19|1179.45|1168.65|10
1648931040000|2022-04-02 20:24:00|1179.46|1168.66|1179.18|1168.38|1179.46|1168.66|1179.1|1168.3|12
1648931050000|2022-04-02 20:24:10|1179.17|1168.37|1179.12|1168.32|1179.18|1168.38|1178.5|1167.7|15
1648931070000|2022-04-02 20:24:30|1179.43|1168.63|1179.43|1168.63|1179.47|1168.67|1179.43|1168.63|7
1648931080000|2022-04-02 20:24:40|1179.47|1168.67|1179.12|1168.32|1179.47|1168.67|1179.12|1168.32|8
1648931090000|2022-04-02 20:24:50|1179.02|1168.22|1178.55|1167.75|1179.02|1168.22|1178.45|1167.65|8
1648931100000|2022-04-02 20:25:00|1178.54|1167.74|1179.1|1168.3|1179.1|1168.3|1178.54|1167.74|8
1648931150000|2022-04-02 20:25:50|1179.32|1168.52|1179.41|1168.61|1179.43|1168.63|1179.32|1168.52|12
1648931160000|2022-04-02 20:26:00|1179.43|1168.63|1179.1|1168.3|1179.43|1168.63|1179.1|1168.3|2
1648931170000|2022-04-02 20:26:10|1179.41|1168.61|1179.98|1169.18|1179.98|1169.18|1179.41|1168.61|11
1648931180000|2022-04-02 20:26:20|1180.15|1169.35|1180.42|1169.62|1180.42|1169.62|1180.15|1169.35|4
1648931190000|2022-04-02 20:26:30|1180.31|1169.51|1180.42|1169.62|1180.42|1169.62|1180.31|1169.51|2
1648931200000|2022-04-02 20:26:40|1180.31|1169.51|1179.95|1169.15|1180.31|1169.51|1179.95|1169.15|5
1648931210000|2022-04-02 20:26:50|1179.96|1169.16|1179.96|1169.16|1179.97|1169.17|1179.96|1169.16|15
1648931220000|2022-04-02 20:27:00|1179.97|1169.17|1180.5|1169.7|1180.5|1169.7|1179.96|1169.16|13
1648931230000|2022-04-02 20:27:10|1180.49|1169.69|1180.91|1170.11|1180.91|1170.11|1180.49|1169.69|18
1648931240000|2022-04-02 20:27:20|1180.9|1170.1|1181.33|1170.53|1181.34|1170.54|1180.9|1170.1|19
1648931250000|2022-04-02 20:27:30|1181.34|1170.54|1181.01|1170.21|1181.34|1170.54|1181.01|1170.21|4
1648931260000|2022-04-02 20:27:40|1181.02|1170.22|1181.01|1170.21|1181.02|1170.22|1181.01|1170.21|4
1648931270000|2022-04-02 20:27:50|1181.23|1170.43|1181.01|1170.21|1181.34|1170.54|1181.01|1170.21|16
1648931280000|2022-04-02 20:28:00|1181.23|1170.43|1181.42|1170.62|1181.42|1170.62|1181.23|1170.43|5
1648931290000|2022-04-02 20:28:10|1181.12|1170.32|1181.12|1170.32|1181.12|1170.32|1181.11|1170.31|13
1648931300000|2022-04-02 20:28:20|1181.11|1170.31|1181.31|1170.51|1181.42|1170.62|1181.11|1170.31|5
1648931310000|2022-04-02 20:28:30|1181.42|1170.62|1181.42|1170.62|1181.42|1170.62|1181.31|1170.51|3
1648931320000|2022-04-02 20:28:40|1181.31|1170.51|1181.42|1170.62|1181.42|1170.62|1181.11|1170.31|10
1648931330000|2022-04-02 20:28:50|1181.43|1170.63|1181.93|1171.13|1182.33|1171.53|1181.43|1170.63|15
1648931340000|2022-04-02 20:29:00|1181.94|1171.14|1182.34|1171.54|1182.34|1171.54|1181.93|1171.13|11
1648931350000|2022-04-02 20:29:10|1182.33|1171.53|1182.25|1171.45|1182.34|1171.54|1181.94|1171.14|12
1648931360000|2022-04-02 20:29:20|1182.24|1171.44|1182.25|1171.45|1182.25|1171.45|1182.24|1171.44|18
1648931370000|2022-04-02 20:29:30|1182.24|1171.44|1182.25|1171.45|1182.25|1171.45|1182.24|1171.44|18
1648931380000|2022-04-02 20:29:40|1182.24|1171.44|1182.33|1171.53|1182.34|1171.54|1182.24|1171.44|19
1648931390000|2022-04-02 20:29:50|1182.34|1171.54|1182.33|1171.53|1182.34|1171.54|1182.33|1171.53|18
1648931400000|2022-04-02 20:30:00|1182.34|1171.54|1182.34|1171.54|1182.4|1171.6|1182.27|1171.47|16
1648931410000|2022-04-02 20:30:10|1182.22|1171.42|1182.01|1171.21|1182.22|1171.42|1182.01|1171.21|12
1648931420000|2022-04-02 20:30:20|1181.94|1171.14|1181.48|1170.68|1181.94|1171.14|1181.47|1170.67|18
1648931430000|2022-04-02 20:30:30|1181.47|1170.67|1181.48|1170.68|1181.48|1170.68|1181.13|1170.33|20
1648931440000|2022-04-02 20:30:40|1181.47|1170.67|1180.35|1169.55|1181.48|1170.68|1180.35|1169.55|13
1648931450000|2022-04-02 20:30:50|1180.34|1169.54|1178.46|1167.66|1180.35|1169.55|1178.46|1167.66|17
1648931460000|2022-04-02 20:31:00|1178.36|1167.56|1178.46|1167.66|1178.46|1167.66|1178.19|1167.39|8
1648931470000|2022-04-02 20:31:10|1178.49|1167.69|1179.8|1169|1179.8|1169|1178.46|1167.66|13
1648931480000|2022-04-02 20:31:20|1180.14|1169.34|1180.25|1169.45|1180.26|1169.46|1179.97|1169.17|12
1648931490000|2022-04-02 20:31:30|1180.26|1169.46|1180.25|1169.45|1180.32|1169.52|1180.25|1169.45|8
1648931500000|2022-04-02 20:31:40|1180.28|1169.48|1180.28|1169.48|1180.28|1169.48|1180.28|1169.48|1
1648931510000|2022-04-02 20:31:50|1180.18|1169.38|1180.28|1169.48|1180.28|1169.48|1180.18|1169.38|7
1648931540000|2022-04-02 20:32:20|1180.58|1169.78|1180.72|1169.92|1181.06|1170.26|1180.58|1169.78|19
1648931550000|2022-04-02 20:32:30|1180.73|1169.93|1180.39|1169.59|1180.73|1169.93|1180.25|1169.45|8
1648931560000|2022-04-02 20:32:40|1180.33|1169.53|1180.39|1169.59|1180.39|1169.59|1180.33|1169.53|12
1648931590000|2022-04-02 20:33:10|1180.22|1169.42|1180.22|1169.42|1180.22|1169.42|1180.22|1169.42|1
1648931600000|2022-04-02 20:33:20|1180.39|1169.59|1179.72|1168.92|1180.39|1169.59|1179.72|1168.92|5
1648931690000|2022-04-02 20:34:50|1179.56|1168.76|1179.45|1168.65|1179.56|1168.76|1179.45|1168.65|4
1648931710000|2022-04-02 20:35:10|1179.48|1168.68|1179.45|1168.65|1179.48|1168.68|1179.44|1168.64|6
1648931720000|2022-04-02 20:35:20|1179.48|1168.68|1179.45|1168.65|1179.48|1168.68|1179.45|1168.65|6
1648931730000|2022-04-02 20:35:30|1179.48|1168.68|1179.45|1168.65|1179.48|1168.68|1179.45|1168.65|2
1648931740000|2022-04-02 20:35:40|1179.48|1168.68|1179.45|1168.65|1179.48|1168.68|1179.45|1168.65|6
1648931750000|2022-04-02 20:35:50|1179.48|1168.68|1179.45|1168.65|1179.48|1168.68|1179.45|1168.65|6
1648931760000|2022-04-02 20:36:00|1179.48|1168.68|1180.25|1169.45|1180.25|1169.45|1179.45|1168.65|11
1648931770000|2022-04-02 20:36:10|1180.22|1169.42|1180.23|1169.43|1180.23|1169.43|1180.22|1169.42|2
1648931780000|2022-04-02 20:36:20|1180.24|1169.44|1180.23|1169.43|1180.24|1169.44|1180.23|1169.43|4
1648931790000|2022-04-02 20:36:30|1180.24|1169.44|1180.32|1169.52|1180.59|1169.79|1180.23|1169.43|6
1648931800000|2022-04-02 20:36:40|1180.28|1169.48|1180.09|1169.29|1180.56|1169.76|1179.93|1169.13|15
1648931810000|2022-04-02 20:36:50|1180.23|1169.43|1180.23|1169.43|1180.24|1169.44|1180.23|1169.43|13
1648931820000|2022-04-02 20:37:00|1180.24|1169.44|1180.28|1169.48|1180.32|1169.52|1180.23|1169.43|13
1648931830000|2022-04-02 20:37:10|1180.32|1169.52|1180.28|1169.48|1180.32|1169.52|1180.28|1169.48|18
1648931840000|2022-04-02 20:37:20|1180.32|1169.52|1180.28|1169.48|1180.32|1169.52|1180.28|1169.48|18
1648931850000|2022-04-02 20:37:30|1180.32|1169.52|1180.28|1169.48|1180.32|1169.52|1180.28|1169.48|18
1648931860000|2022-04-02 20:37:40|1180.32|1169.52|1180.28|1169.48|1180.32|1169.52|1180.28|1169.48|16
1648931870000|2022-04-02 20:37:50|1180.32|1169.52|1180.28|1169.48|1180.32|1169.52|1180.28|1169.48|18
1648931880000|2022-04-02 20:38:00|1180.32|1169.52|1180.28|1169.48|1180.32|1169.52|1180.28|1169.48|18
1648931890000|2022-04-02 20:38:10|1180.32|1169.52|1180.28|1169.48|1180.32|1169.52|1180.28|1169.48|18
1648931900000|2022-04-02 20:38:20|1180.32|1169.52|1181.07|1170.27|1181.08|1170.28|1180.28|1169.48|9
1648931910000|2022-04-02 20:38:30|1180.95|1170.15|1180.43|1169.63|1180.95|1170.15|1180.43|1169.63|4
1648931920000|2022-04-02 20:38:40|1180.12|1169.32|1180.12|1169.32|1180.43|1169.63|1180.12|1169.32|8
1648931930000|2022-04-02 20:38:50|1180.29|1169.49|1180.12|1169.32|1180.43|1169.63|1180.12|1169.32|4
1648931940000|2022-04-02 20:39:00|1180.29|1169.49|1180.43|1169.63|1180.43|1169.63|1180.12|1169.32|5
1648931950000|2022-04-02 20:39:10|1180.29|1169.49|1180.12|1169.32|1180.29|1169.49|1180.12|1169.32|2
1648931980000|2022-04-02 20:39:40|1180.1|1169.3|1179.84|1169.04|1180.1|1169.3|1179.84|1169.04|2
1648931990000|2022-04-02 20:39:50|1179.86|1169.06|1179.86|1169.06|1180.1|1169.3|1179.86|1169.06|3
1648932010000|2022-04-02 20:40:10|1180.09|1169.29|1180.43|1169.63|1180.46|1169.66|1180.09|1169.29|4
1648932070000|2022-04-02 20:41:10|1180.59|1169.79|1180.79|1169.99|1180.79|1169.99|1180.59|1169.79|4
1648932080000|2022-04-02 20:41:20|1180.8|1170|1180.43|1169.63|1180.8|1170|1180.43|1169.63|3
1648932090000|2022-04-02 20:41:30|1180.29|1169.49|1180.12|1169.32|1180.29|1169.49|1180.12|1169.32|2
1648932110000|2022-04-02 20:41:50|1180.29|1169.49|1180.12|1169.32|1180.43|1169.63|1180.12|1169.32|4
1648932120000|2022-04-02 20:42:00|1180.29|1169.49|1180.12|1169.32|1180.43|1169.63|1180.12|1169.32|8
1648932140000|2022-04-02 20:42:20|1180.29|1169.49|1180.43|1169.63|1180.43|1169.63|1180.29|1169.49|2
1648932150000|2022-04-02 20:42:30|1180.12|1169.32|1180.43|1169.63|1180.43|1169.63|1180.12|1169.32|7
1648932160000|2022-04-02 20:42:40|1180.44|1169.64|1180.43|1169.63|1180.44|1169.64|1180.43|1169.63|2
1648932170000|2022-04-02 20:42:50|1180.29|1169.49|1180.43|1169.63|1180.43|1169.63|1180.13|1169.33|4
1648932180000|2022-04-02 20:43:00|1180.59|1169.79|1181.02|1170.22|1181.12|1170.32|1180.59|1169.79|15
1648932190000|2022-04-02 20:43:10|1181.01|1170.21|1180.85|1170.05|1181.12|1170.32|1180.85|1170.05|16
1648932200000|2022-04-02 20:43:20|1181.02|1170.22|1181.02|1170.22|1181.12|1170.32|1181.02|1170.22|6
1648932210000|2022-04-02 20:43:30|1181.01|1170.21|1181.11|1170.31|1181.12|1170.32|1180.85|1170.05|15
1648932220000|2022-04-02 20:43:40|1181.12|1170.32|1181.45|1170.65|1182.38|1171.58|1181.11|1170.31|13
1648932230000|2022-04-02 20:43:50|1181.06|1170.26|1180.75|1169.95|1181.06|1170.26|1180.75|1169.95|2
1648932240000|2022-04-02 20:44:00|1180.5|1169.7|1180.78|1169.98|1180.78|1169.98|1180.27|1169.47|10
1648932250000|2022-04-02 20:44:10|1180.85|1170.05|1180.4|1169.6|1180.85|1170.05|1180.4|1169.6|3
1648932260000|2022-04-02 20:44:20|1180.37|1169.57|1179.91|1169.11|1180.37|1169.57|1179.91|1169.11|3
1648932270000|2022-04-02 20:44:30|1180.09|1169.29|1180.8|1170|1180.8|1170|1180.09|1169.29|5
1648932290000|2022-04-02 20:44:50|1180.59|1169.79|1180.8|1170|1180.8|1170|1180.39|1169.59|4
1648932320000|2022-04-02 20:45:20|1180.83|1170.03|1181.17|1170.37|1181.17|1170.37|1180.83|1170.03|2
1648932340000|2022-04-02 20:45:40|1181.16|1170.36|1180.8|1170|1181.16|1170.36|1180.61|1169.81|5
1648932350000|2022-04-02 20:45:50|1180.82|1170.02|1181.17|1170.37|1181.17|1170.37|1180.82|1170.02|3
1648932360000|2022-04-02 20:46:00|1181.4|1170.6|1181.51|1170.71|1181.51|1170.71|1181.4|1170.6|3
1648932370000|2022-04-02 20:46:10|1181.53|1170.73|1182.25|1171.45|1182.26|1171.46|1181.53|1170.73|12
1648932380000|2022-04-02 20:46:20|1182.14|1171.34|1182.26|1171.46|1182.26|1171.46|1181.97|1171.17|15
1648932390000|2022-04-02 20:46:30|1182.14|1171.34|1182.33|1171.53|1182.51|1171.71|1182.14|1171.34|7
1648932400000|2022-04-02 20:46:40|1182.51|1171.71|1182.16|1171.36|1182.51|1171.71|1182.16|1171.36|3
1648932420000|2022-04-02 20:47:00|1182.33|1171.53|1182.83|1172.03|1182.83|1172.03|1182.33|1171.53|3
1648932430000|2022-04-02 20:47:10|1182.68|1171.88|1182.16|1171.36|1182.68|1171.88|1182.16|1171.36|5
1648932450000|2022-04-02 20:47:30|1182.23|1171.43|1181.88|1171.08|1182.23|1171.43|1181.88|1171.08|3
1648932480000|2022-04-02 20:48:00|1182.14|1171.34|1182.14|1171.34|1182.14|1171.34|1182.14|1171.34|1
1648932510000|2022-04-02 20:48:30|1182.54|1171.74|1182.34|1171.54|1182.54|1171.74|1182.16|1171.36|5
1648932520000|2022-04-02 20:48:40|1182.73|1171.93|1182.28|1171.48|1182.73|1171.93|1182.28|1171.48|4
1648932530000|2022-04-02 20:48:50|1182.23|1171.43|1182.23|1171.43|1182.23|1171.43|1182.23|1171.43|1
1648932540000|2022-04-02 20:49:00|1182.16|1171.36|1182.51|1171.71|1182.51|1171.71|1181.88|1171.08|4
1648932550000|2022-04-02 20:49:10|1182.6|1171.8|1182.61|1171.81|1182.61|1171.81|1182.6|1171.8|2
1648932560000|2022-04-02 20:49:20|1182.6|1171.8|1182.6|1171.8|1182.6|1171.8|1182.6|1171.8|1
1648932580000|2022-04-02 20:49:40|1182.39|1171.59|1182.39|1171.59|1182.6|1171.8|1182.39|1171.59|3
1648932590000|2022-04-02 20:49:50|1182.22|1171.42|1182.93|1172.13|1183.06|1172.26|1182.22|1171.42|9
1648932600000|2022-04-02 20:50:00|1183.1|1172.3|1182.97|1172.17|1183.28|1172.48|1182.97|1172.17|11
1648932610000|2022-04-02 20:50:10|1183.13|1172.33|1183.27|1172.47|1183.28|1172.48|1183.13|1172.33|4
1648932620000|2022-04-02 20:50:20|1183.13|1172.33|1183.27|1172.47|1183.27|1172.47|1183.13|1172.33|2
1648932630000|2022-04-02 20:50:30|1183.28|1172.48|1183.28|1172.48|1183.28|1172.48|1183.28|1172.48|1
1648932640000|2022-04-02 20:50:40|1183.14|1172.34|1182.31|1171.51|1183.14|1172.34|1182.31|1171.51|9
1648932650000|2022-04-02 20:50:50|1182.3|1171.5|1181.9|1171.1|1182.3|1171.5|1181.72|1170.92|5
1648932660000|2022-04-02 20:51:00|1182.22|1171.42|1182.89|1172.09|1183.17|1172.37|1182.22|1171.42|7
1648932670000|2022-04-02 20:51:10|1182.6|1171.8|1182.22|1171.42|1182.6|1171.8|1182.22|1171.42|3
1648932680000|2022-04-02 20:51:20|1182.16|1171.36|1182.77|1171.97|1182.97|1172.17|1182.16|1171.36|11
1648932690000|2022-04-02 20:51:30|1182.87|1172.07|1182.52|1171.72|1183.41|1172.61|1182.52|1171.72|12
1648932700000|2022-04-02 20:51:40|1182.33|1171.53|1182.17|1171.37|1182.33|1171.53|1182.17|1171.37|2
1648932710000|2022-04-02 20:51:50|1182.33|1171.53|1182.17|1171.37|1182.52|1171.72|1182.17|1171.37|4
1648932720000|2022-04-02 20:52:00|1182.33|1171.53|1182.52|1171.72|1182.53|1171.73|1182.33|1171.53|4
1648932730000|2022-04-02 20:52:10|1182.69|1171.89|1183.1|1172.3|1183.1|1172.3|1182.69|1171.89|2
1648932740000|2022-04-02 20:52:20|1183|1172.2|1182.83|1172.03|1183|1172.2|1182.83|1172.03|2
1648932750000|2022-04-02 20:52:30|1182.52|1171.72|1182.52|1171.72|1182.52|1171.72|1182.52|1171.72|1
1648932760000|2022-04-02 20:52:40|1182.33|1171.53|1181.88|1171.08|1182.33|1171.53|1181.88|1171.08|5
1648932780000|2022-04-02 20:53:00|1182.14|1171.34|1182.17|1171.37|1182.52|1171.72|1182.14|1171.34|6
1648932790000|2022-04-02 20:53:10|1182.33|1171.53|1182.17|1171.37|1182.33|1171.53|1182.17|1171.37|2
1648932810000|2022-04-02 20:53:30|1182.14|1171.34|1181.88|1171.08|1182.14|1171.34|1181.88|1171.08|4
1648932820000|2022-04-02 20:53:40|1182.12|1171.32|1182.52|1171.72|1182.52|1171.72|1182.12|1171.32|3
1648932840000|2022-04-02 20:54:00|1182.83|1172.03|1182.83|1172.03|1182.83|1172.03|1182.83|1172.03|1
1648932850000|2022-04-02 20:54:10|1182.89|1172.09|1182.89|1172.09|1182.89|1172.09|1182.89|1172.09|1
1648932860000|2022-04-02 20:54:20|1182.61|1171.81|1181.55|1170.75|1182.61|1171.81|1181.55|1170.75|11
1648932870000|2022-04-02 20:54:30|1181.73|1170.93|1182.22|1171.42|1182.22|1171.42|1181.55|1170.75|7
1648932880000|2022-04-02 20:54:40|1182.38|1171.58|1182.6|1171.8|1182.6|1171.8|1182.38|1171.58|2
1648932890000|2022-04-02 20:54:50|1182.55|1171.75|1182.6|1171.8|1182.89|1172.09|1182.55|1171.75|3
1648932900000|2022-04-02 20:55:00|1182.38|1171.58|1180.15|1169.35|1182.38|1171.58|1180.15|1169.35|16
1648932910000|2022-04-02 20:55:10|1180.36|1169.56|1181.68|1170.88|1181.94|1171.14|1180.15|1169.35|14
1648932920000|2022-04-02 20:55:20|1181.67|1170.87|1181.98|1171.18|1182.3|1171.5|1181.67|1170.87|19
1648932930000|2022-04-02 20:55:30|1181.99|1171.19|1181.68|1170.88|1181.99|1171.19|1181.3|1170.5|22
1648932940000|2022-04-02 20:55:40|1181.98|1171.18|1180.45|1169.65|1181.99|1171.19|1180.44|1169.64|16
1648932950000|2022-04-02 20:55:50|1180.65|1169.85|1181.67|1170.87|1181.67|1170.87|1180.65|1169.85|9
1648932980000|2022-04-02 20:56:20|1181.89|1171.09|1182|1171.2|1182.32|1171.52|1181.89|1171.09|7
1648932990000|2022-04-02 20:56:30|1182.01|1171.21|1182|1171.2|1182.01|1171.21|1182|1171.2|18
1648933000000|2022-04-02 20:56:40|1182.01|1171.21|1181.72|1170.92|1182.01|1171.21|1181.72|1170.92|9
1648933020000|2022-04-02 20:57:00|1181.51|1170.71|1180.46|1169.66|1181.51|1170.71|1180.46|1169.66|9
1648933030000|2022-04-02 20:57:10|1180.41|1169.61|1180.41|1169.61|1180.85|1170.05|1180.41|1169.61|4
1648933040000|2022-04-02 20:57:20|1180.63|1169.83|1180.89|1170.09|1180.89|1170.09|1180.63|1169.83|3
1648933060000|2022-04-02 20:57:40|1180.68|1169.88|1180.46|1169.66|1180.68|1169.88|1180.46|1169.66|3
1648933070000|2022-04-02 20:57:50|1180.67|1169.87|1180.89|1170.09|1180.89|1170.09|1180.67|1169.87|3
1648933100000|2022-04-02 20:58:20|1181.16|1170.36|1181.17|1170.37|1181.17|1170.37|1181.16|1170.36|4
1648933110000|2022-04-02 20:58:30|1181.16|1170.36|1181.51|1170.71|1181.51|1170.71|1181.13|1170.33|5
1648933120000|2022-04-02 20:58:40|1181.29|1170.49|1181.29|1170.49|1181.51|1170.71|1181.29|1170.49|3
1648933130000|2022-04-02 20:58:50|1181.13|1170.33|1180.87|1170.07|1181.13|1170.33|1180.87|1170.07|2
1648933150000|2022-04-02 20:59:10|1180.7|1169.9|1180.42|1169.62|1180.87|1170.07|1180.42|1169.62|3
1648933160000|2022-04-02 20:59:20|1180.31|1169.51|1179.56|1168.76|1180.31|1169.51|1179.48|1168.68|9
1648933170000|2022-04-02 20:59:30|1179.49|1168.69|1180.43|1169.63|1180.46|1169.66|1179.48|1168.68|18
1648933180000|2022-04-02 20:59:40|1180.46|1169.66|1180.43|1169.63|1180.46|1169.66|1180.43|1169.63|18
1648933190000|2022-04-02 20:59:50|1180.46|1169.66|1180.43|1169.63|1180.47|1169.67|1180.43|1169.63|18
1648933200000|2022-04-02 21:00:00|1180.47|1169.67|1179.75|1168.95|1180.47|1169.67|1179.52|1168.72|10
1648933210000|2022-04-02 21:00:10|1179.52|1168.72|1179.75|1168.95|1179.75|1168.95|1179.31|1168.51|4
1648933220000|2022-04-02 21:00:20|1179.52|1168.72|1179.23|1168.43|1179.52|1168.72|1179.23|1168.43|7
1648933230000|2022-04-02 21:00:30|1179.2|1168.4|1179.68|1168.88|1179.68|1168.88|1178.69|1167.89|11
1648933240000|2022-04-02 21:00:40|1179.84|1169.04|1180.08|1169.28|1180.11|1169.31|1179.84|1169.04|3
1648933250000|2022-04-02 21:00:50|1180.09|1169.29|1180.08|1169.28|1180.09|1169.29|1180.08|1169.28|14
1648933260000|2022-04-02 21:01:00|1180.09|1169.29|1179.45|1168.65|1180.09|1169.29|1179.45|1168.65|17
1648933270000|2022-04-02 21:01:10|1179.46|1168.66|1179.45|1168.65|1179.46|1168.66|1179.45|1168.65|18
1648933280000|2022-04-02 21:01:20|1179.46|1168.66|1179.04|1168.24|1179.48|1168.68|1179.04|1168.24|15
1648933290000|2022-04-02 21:01:30|1178.96|1168.16|1178.58|1167.78|1178.96|1168.16|1178.53|1167.73|17
1648933300000|2022-04-02 21:01:40|1178.53|1167.73|1179.05|1168.25|1179.47|1168.67|1178.53|1167.73|18
1648933310000|2022-04-02 21:01:50|1178.96|1168.16|1178.17|1167.37|1178.96|1168.16|1178.15|1167.35|11
1648933320000|2022-04-02 21:02:00|1178.11|1167.31|1178.46|1167.66|1178.52|1167.72|1178.08|1167.28|9
1648933330000|2022-04-02 21:02:10|1178.48|1167.68|1178.14|1167.34|1179.35|1168.55|1178.14|1167.34|21
1648933340000|2022-04-02 21:02:20|1178.09|1167.29|1178|1167.2|1178.1|1167.3|1178|1167.2|16
1648933350000|2022-04-02 21:02:30|1177.89|1167.09|1177.52|1166.72|1177.89|1167.09|1177.51|1166.71|18
1648933360000|2022-04-02 21:02:40|1177.51|1166.71|1177.39|1166.59|1177.52|1166.72|1177.38|1166.58|19
1648933370000|2022-04-02 21:02:50|1177.38|1166.58|1177.22|1166.42|1177.39|1166.59|1177.01|1166.21|13
1648933380000|2022-04-02 21:03:00|1177.01|1166.21|1177.39|1166.59|1177.39|1166.59|1177.01|1166.21|11
1648933390000|2022-04-02 21:03:10|1177.43|1166.63|1177.96|1167.16|1177.96|1167.16|1177.43|1166.63|3
1648933400000|2022-04-02 21:03:20|1177.99|1167.19|1178.42|1167.62|1178.42|1167.62|1177.99|1167.19|4
1648933410000|2022-04-02 21:03:30|1178.54|1167.74|1178.76|1167.96|1178.92|1168.12|1178.53|1167.73|6
1648933420000|2022-04-02 21:03:40|1178.92|1168.12|1177.94|1167.14|1178.92|1168.12|1177.94|1167.14|6
1648933440000|2022-04-02 21:04:00|1177.68|1166.88|1177.68|1166.88|1177.68|1166.88|1177.68|1166.88|1
1648933450000|2022-04-02 21:04:10|1177.73|1166.93|1177.73|1166.93|1177.73|1166.93|1177.73|1166.93|1
1648933470000|2022-04-02 21:04:30|1177.35|1166.55|1177.31|1166.51|1177.35|1166.55|1177.31|1166.51|2
1648933480000|2022-04-02 21:04:40|1177.54|1166.74|1177.71|1166.91|1177.71|1166.91|1177.54|1166.74|2
1648933490000|2022-04-02 21:04:50|1177.54|1166.74|1177.31|1166.51|1177.54|1166.74|1177.31|1166.51|2
1648933500000|2022-04-02 21:05:00|1176.89|1166.09|1177.65|1166.85|1177.65|1166.85|1176.89|1166.09|8
1648933510000|2022-04-02 21:05:10|1177.48|1166.68|1176.57|1165.77|1177.48|1166.68|1176.26|1165.46|10
1648933520000|2022-04-02 21:05:20|1176.44|1165.64|1176.57|1165.77|1176.57|1165.77|1176.23|1165.43|10
1648933530000|2022-04-02 21:05:30|1176.44|1165.64|1176.15|1165.35|1176.44|1165.64|1176.15|1165.35|5
1648933540000|2022-04-02 21:05:40|1176.13|1165.33|1176.57|1165.77|1176.57|1165.77|1175.86|1165.06|14
1648933550000|2022-04-02 21:05:50|1176.58|1165.78|1177.32|1166.52|1177.32|1166.52|1176.58|1165.78|6
1648933560000|2022-04-02 21:06:00|1177.37|1166.57|1177.38|1166.58|1177.38|1166.58|1177.37|1166.57|2
1648933580000|2022-04-02 21:06:20|1177.37|1166.57|1177.37|1166.57|1177.37|1166.57|1177.36|1166.56|3
1648933590000|2022-04-02 21:06:30|1177.38|1166.58|1177.38|1166.58|1177.38|1166.58|1177.38|1166.58|1
1648933610000|2022-04-02 21:06:50|1177.57|1166.77|1178.35|1167.55|1178.35|1167.55|1177.38|1166.58|4
1648933620000|2022-04-02 21:07:00|1178.36|1167.56|1178.36|1167.56|1178.36|1167.56|1178.36|1167.56|1
1648933650000|2022-04-02 21:07:30|1178.21|1167.41|1176.59|1165.79|1178.21|1167.41|1176.59|1165.79|10
1648933660000|2022-04-02 21:07:40|1176.58|1165.78|1176.59|1165.79|1176.6|1165.8|1176.58|1165.78|4
1648933670000|2022-04-02 21:07:50|1176.45|1165.65|1176.2|1165.4|1176.45|1165.65|1176.2|1165.4|6
1648933680000|2022-04-02 21:08:00|1176.15|1165.35|1175.87|1165.07|1176.15|1165.35|1175.87|1165.07|3
1648933690000|2022-04-02 21:08:10|1176.03|1165.23|1176.59|1165.79|1176.59|1165.79|1176.03|1165.23|6
1648933700000|2022-04-02 21:08:20|1176.45|1165.65|1176.24|1165.44|1176.59|1165.79|1175.87|1165.07|10
1648933710000|2022-04-02 21:08:30|1176.59|1165.79|1176.59|1165.79|1176.59|1165.79|1176.59|1165.79|1
1648933720000|2022-04-02 21:08:40|1176.45|1165.65|1176.59|1165.79|1176.59|1165.79|1176.45|1165.65|2
1648933730000|2022-04-02 21:08:50|1176.6|1165.8|1177.38|1166.58|1177.39|1166.59|1176.59|1165.79|12
1648933740000|2022-04-02 21:09:00|1177.39|1166.59|1177.41|1166.61|1177.43|1166.63|1177.39|1166.59|12
1648933750000|2022-04-02 21:09:10|1177.43|1166.63|1177.41|1166.61|1177.43|1166.63|1177.41|1166.61|6
1648933760000|2022-04-02 21:09:20|1177.43|1166.63|1177.41|1166.61|1177.43|1166.63|1177.41|1166.61|18
1648933770000|2022-04-02 21:09:30|1177.43|1166.63|1176.67|1165.87|1177.43|1166.63|1176.67|1165.87|13
1648933780000|2022-04-02 21:09:40|1176.48|1165.68|1175.89|1165.09|1176.48|1165.68|1175.89|1165.09|6
1648933810000|2022-04-02 21:10:10|1175.88|1165.08|1175.88|1165.08|1175.88|1165.08|1175.88|1165.08|1
1648933820000|2022-04-02 21:10:20|1175.89|1165.09|1176.25|1165.45|1176.67|1165.87|1175.89|1165.09|8
1648933830000|2022-04-02 21:10:30|1176.26|1165.46|1175.89|1165.09|1176.26|1165.46|1175.89|1165.09|3
1648933850000|2022-04-02 21:10:50|1175.88|1165.08|1175.88|1165.08|1175.88|1165.08|1175.66|1164.86|3
1648933860000|2022-04-02 21:11:00|1175.89|1165.09|1176.58|1165.78|1176.58|1165.78|1175.89|1165.09|5
1648933870000|2022-04-02 21:11:10|1176.39|1165.59|1176.69|1165.89|1176.7|1165.9|1176.18|1165.38|12
1648933900000|2022-04-02 21:11:40|1176.5|1165.7|1176.28|1165.48|1176.5|1165.7|1176.28|1165.48|3
1648933910000|2022-04-02 21:11:50|1176.29|1165.49|1175.89|1165.09|1176.37|1165.57|1175.89|1165.09|10
1648933920000|2022-04-02 21:12:00|1175.91|1165.11|1175.92|1165.12|1175.92|1165.12|1175.9|1165.1|6
1648933930000|2022-04-02 21:12:10|1175.91|1165.11|1175.92|1165.12|1175.92|1165.12|1175.91|1165.11|12
1648933940000|2022-04-02 21:12:20|1175.91|1165.11|1175.92|1165.12|1175.92|1165.12|1175.91|1165.11|6
1648933950000|2022-04-02 21:12:30|1175.91|1165.11|1175.92|1165.12|1175.92|1165.12|1175.91|1165.11|14
1648933960000|2022-04-02 21:12:40|1175.91|1165.11|1175.92|1165.12|1175.92|1165.12|1175.91|1165.11|18
1648933970000|2022-04-02 21:12:50|1175.91|1165.11|1175.92|1165.12|1175.92|1165.12|1175.91|1165.11|6
1648934010000|2022-04-02 21:13:30|1175.91|1165.11|1175.96|1165.16|1175.96|1165.16|1175.87|1165.07|3
1648934020000|2022-04-02 21:13:40|1175.87|1165.07|1175.87|1165.07|1175.87|1165.07|1175.87|1165.07|1
1648934040000|2022-04-02 21:14:00|1175.86|1165.06|1175.86|1165.06|1175.86|1165.06|1175.86|1165.06|1
1648934080000|2022-04-02 21:14:40|1175.62|1164.82|1175.86|1165.06|1175.86|1165.06|1175.43|1164.63|4
1648934200000|2022-04-02 21:16:40|1175.89|1165.09|1175.86|1165.06|1175.89|1165.09|1175.86|1165.06|4
1648934270000|2022-04-02 21:17:50|1175.62|1164.82|1175.33|1164.53|1175.62|1164.82|1175.33|1164.53|16
1648934280000|2022-04-02 21:18:00|1174.92|1164.12|1175.52|1164.72|1175.52|1164.72|1174.92|1164.12|3
1648934290000|2022-04-02 21:18:10|1175.78|1164.98|1175.84|1165.04|1175.84|1165.04|1175.78|1164.98|2
1648934310000|2022-04-02 21:18:30|1175.87|1165.07|1175.87|1165.07|1175.87|1165.07|1175.87|1165.07|1
1648934400000|2022-04-02 21:20:00|1175.63|1164.83|1175.36|1164.56|1175.63|1164.83|1174.93|1164.13|7
1648934460000|2022-04-02 21:21:00|1175.6|1164.8|1175.6|1164.8|1175.6|1164.8|1175.6|1164.8|1
1648934470000|2022-04-02 21:21:10|1175.36|1164.56|1175.36|1164.56|1175.36|1164.56|1175.36|1164.56|1
1648934490000|2022-04-02 21:21:30|1175.6|1164.8|1175.84|1165.04|1175.84|1165.04|1175.6|1164.8|2
1648934630000|2022-04-02 21:23:50|1175.87|1165.07|1175.84|1165.04|1175.87|1165.07|1175.84|1165.04|4
1648934670000|2022-04-02 21:24:30|1175.6|1164.8|1174.93|1164.13|1175.6|1164.8|1174.93|1164.13|2
1648934700000|2022-04-02 21:25:00|1174.92|1164.12|1174.58|1163.78|1174.92|1164.12|1174.57|1163.77|4
1648934710000|2022-04-02 21:25:10|1174.78|1163.98|1174.88|1164.08|1174.88|1164.08|1174.78|1163.98|2
1648934740000|2022-04-02 21:25:40|1174.87|1164.07|1174.87|1164.07|1174.87|1164.07|1174.87|1164.07|1
1648934790000|2022-04-02 21:26:30|1174.85|1164.05|1174.85|1164.05|1174.85|1164.05|1174.39|1163.59|4
1648934820000|2022-04-02 21:27:00|1174.61|1163.81|1174.39|1163.59|1174.61|1163.81|1174.39|1163.59|2
1648934830000|2022-04-02 21:27:10|1174.85|1164.05|1174.39|1163.59|1174.85|1164.05|1174.39|1163.59|3
1648934840000|2022-04-02 21:27:20|1174.61|1163.81|1174.47|1163.67|1174.61|1163.81|1174.39|1163.59|4
1648934860000|2022-04-02 21:27:40|1174.44|1163.64|1173.73|1162.93|1174.44|1163.64|1173.73|1162.93|6
1648934870000|2022-04-02 21:27:50|1173.74|1162.94|1173.69|1162.89|1173.74|1162.94|1173.69|1162.89|2
1648934970000|2022-04-02 21:29:30|1173.82|1163.02|1173.82|1163.02|1173.82|1163.02|1173.82|1163.02|1
1648934990000|2022-04-02 21:29:50|1173.58|1162.78|1173.82|1163.02|1173.82|1163.02|1173.58|1162.78|2
1648935000000|2022-04-02 21:30:00|1173.58|1162.78|1172.92|1162.12|1173.58|1162.78|1172.92|1162.12|3
1648935020000|2022-04-02 21:30:20|1173.22|1162.42|1173.82|1163.02|1173.82|1163.02|1173.22|1162.42|3
1648935030000|2022-04-02 21:30:30|1173.99|1163.19|1174.32|1163.52|1174.32|1163.52|1173.99|1163.19|3
1648935040000|2022-04-02 21:30:40|1174.36|1163.56|1174.58|1163.78|1174.58|1163.78|1174.36|1163.56|4
1648935080000|2022-04-02 21:31:20|1175.04|1164.24|1175.41|1164.61|1175.42|1164.62|1175.04|1164.24|9
1648935090000|2022-04-02 21:31:30|1175.42|1164.62|1175.41|1164.61|1175.88|1165.08|1175.41|1164.61|13
1648935100000|2022-04-02 21:31:40|1175.42|1164.62|1175.41|1164.61|1175.42|1164.62|1175.41|1164.61|18
1648935110000|2022-04-02 21:31:50|1175.42|1164.62|1175.77|1164.97|1175.77|1164.97|1175.41|1164.61|16
1648935210000|2022-04-02 21:33:30|1175.71|1164.91|1175.87|1165.07|1175.87|1165.07|1175.41|1164.61|6
1648935250000|2022-04-02 21:34:10|1175.71|1164.91|1175.41|1164.61|1175.71|1164.91|1175.41|1164.61|2
1648935260000|2022-04-02 21:34:20|1175.42|1164.62|1175.42|1164.62|1175.42|1164.62|1175.41|1164.61|17
1648935270000|2022-04-02 21:34:30|1175.41|1164.61|1175.42|1164.62|1175.42|1164.62|1175.41|1164.61|18
1648935280000|2022-04-02 21:34:40|1175.41|1164.61|1175.42|1164.62|1175.42|1164.62|1175.41|1164.61|16
1648935290000|2022-04-02 21:34:50|1175.41|1164.61|1175.42|1164.62|1175.42|1164.62|1175.41|1164.61|18
1648935300000|2022-04-02 21:35:00|1175.41|1164.61|1175.42|1164.62|1175.88|1165.08|1175.41|1164.61|18
1648935310000|2022-04-02 21:35:10|1175.41|1164.61|1175.41|1164.61|1175.42|1164.62|1175.41|1164.61|15
1648935320000|2022-04-02 21:35:20|1175.42|1164.62|1175.42|1164.62|1175.88|1165.08|1175.41|1164.61|18
1648935330000|2022-04-02 21:35:30|1175.41|1164.61|1175.42|1164.62|1175.42|1164.62|1175.41|1164.61|16
1648935340000|2022-04-02 21:35:40|1175.41|1164.61|1175.42|1164.62|1175.42|1164.62|1175.41|1164.61|16
1648935350000|2022-04-02 21:35:50|1175.41|1164.61|1175.42|1164.62|1175.42|1164.62|1175.41|1164.61|18
1648935360000|2022-04-02 21:36:00|1175.41|1164.61|1175.42|1164.62|1175.42|1164.62|1175.41|1164.61|16
1648935370000|2022-04-02 21:36:10|1175.41|1164.61|1175.41|1164.61|1175.42|1164.62|1175.41|1164.61|17
1648935380000|2022-04-02 21:36:20|1175.42|1164.62|1175.42|1164.62|1175.42|1164.62|1175.41|1164.61|17
1648935390000|2022-04-02 21:36:30|1175.41|1164.61|1175.41|1164.61|1175.42|1164.62|1175.41|1164.61|11
1648935400000|2022-04-02 21:36:40|1175.42|1164.62|1176.63|1165.83|1176.63|1165.83|1175.42|1164.62|18
1648935410000|2022-04-02 21:36:50|1176.62|1165.82|1176.95|1166.15|1176.97|1166.17|1176.62|1165.82|20
1648935420000|2022-04-02 21:37:00|1176.97|1166.17|1176.95|1166.15|1176.97|1166.17|1176.95|1166.15|18
1648935430000|2022-04-02 21:37:10|1176.97|1166.17|1177.42|1166.62|1177.44|1166.64|1176.95|1166.15|17
1648935440000|2022-04-02 21:37:20|1177.44|1166.64|1177.9|1167.1|1177.9|1167.1|1177.42|1166.62|16
1648935450000|2022-04-02 21:37:30|1178.12|1167.32|1178.35|1167.55|1178.35|1167.55|1178.12|1167.32|5
1648935460000|2022-04-02 21:37:40|1178.34|1167.54|1178.99|1168.19|1178.99|1168.19|1178.34|1167.54|21
1648935470000|2022-04-02 21:37:50|1178.97|1168.17|1178.99|1168.19|1178.99|1168.19|1178.97|1168.17|18
1648935480000|2022-04-02 21:38:00|1178.97|1168.17|1178.99|1168.19|1178.99|1168.19|1178.97|1168.17|18
1648935490000|2022-04-02 21:38:10|1178.97|1168.17|1178.99|1168.19|1178.99|1168.19|1178.97|1168.17|16
1648935500000|2022-04-02 21:38:20|1178.97|1168.17|1178.99|1168.19|1178.99|1168.19|1178.97|1168.17|18
1648935510000|2022-04-02 21:38:30|1178.97|1168.17|1179.43|1168.63|1179.88|1169.08|1178.97|1168.17|20
1648935520000|2022-04-02 21:38:40|1179.41|1168.61|1180.26|1169.46|1180.26|1169.46|1179.4|1168.6|20
1648935530000|2022-04-02 21:38:50|1180.27|1169.47|1181.9|1171.1|1181.9|1171.1|1180.24|1169.44|16
1648935540000|2022-04-02 21:39:00|1181.67|1170.87|1181.76|1170.96|1181.93|1171.13|1181.66|1170.86|9
1648935550000|2022-04-02 21:39:10|1181.75|1170.95|1183.08|1172.28|1183.08|1172.28|1181.75|1170.95|8
1648935560000|2022-04-02 21:39:20|1182.94|1172.14|1182.95|1172.15|1182.95|1172.15|1182.94|1172.14|14
1648935570000|2022-04-02 21:39:30|1182.94|1172.14|1182.98|1172.18|1183.08|1172.28|1182.94|1172.14|7
1648935580000|2022-04-02 21:39:40|1182.97|1172.17|1183.09|1172.29|1183.09|1172.29|1182.97|1172.17|17
1648935590000|2022-04-02 21:39:50|1183.1|1172.3|1183.17|1172.37|1183.17|1172.37|1183.09|1172.29|16
1648935600000|2022-04-02 21:40:00|1183.16|1172.36|1183.17|1172.37|1183.17|1172.37|1183.16|1172.36|16
1648935610000|2022-04-02 21:40:10|1183.16|1172.36|1183.17|1172.37|1183.17|1172.37|1183.16|1172.36|16
1648935620000|2022-04-02 21:40:20|1183.16|1172.36|1183.21|1172.41|1183.21|1172.41|1183.16|1172.36|14
1648935630000|2022-04-02 21:40:30|1183.22|1172.42|1183.68|1172.88|1183.68|1172.88|1183.21|1172.41|10
1648935640000|2022-04-02 21:40:40|1183.73|1172.93|1183.73|1172.93|1183.74|1172.94|1183.73|1172.93|3
1648935650000|2022-04-02 21:40:50|1183.74|1172.94|1183.73|1172.93|1183.74|1172.94|1183.73|1172.93|4
1648935660000|2022-04-02 21:41:00|1183.74|1172.94|1183.95|1173.15|1183.95|1173.15|1183.73|1172.93|4
1648935670000|2022-04-02 21:41:10|1183.98|1173.18|1186.08|1175.28|1186.08|1175.28|1183.98|1173.18|10
1648935680000|2022-04-02 21:41:20|1186.09|1175.29|1186.2|1175.4|1186.21|1175.41|1186.08|1175.28|11
1648935690000|2022-04-02 21:41:30|1186.21|1175.41|1186.2|1175.4|1186.21|1175.41|1186.2|1175.4|6
1648935700000|2022-04-02 21:41:40|1186.21|1175.41|1186.2|1175.4|1186.21|1175.41|1186.2|1175.4|12
1648935710000|2022-04-02 21:41:50|1186.21|1175.41|1186.2|1175.4|1186.21|1175.41|1186.2|1175.4|16
1648935720000|2022-04-02 21:42:00|1186.21|1175.41|1186.2|1175.4|1186.21|1175.41|1186.2|1175.4|18
1648935730000|2022-04-02 21:42:10|1186.21|1175.41|1186.2|1175.4|1186.21|1175.41|1186.2|1175.4|12
1648935740000|2022-04-02 21:42:20|1186.21|1175.41|1186.28|1175.48|1186.43|1175.63|1186.21|1175.41|4
1648935750000|2022-04-02 21:42:30|1186.37|1175.57|1186.39|1175.59|1186.39|1175.59|1186.37|1175.57|2
1648935760000|2022-04-02 21:42:40|1186.52|1175.72|1186.52|1175.72|1186.53|1175.73|1186.52|1175.72|5
1648935770000|2022-04-02 21:42:50|1186.53|1175.73|1186.54|1175.74|1186.54|1175.74|1186.52|1175.72|10
1648935780000|2022-04-02 21:43:00|1186.93|1176.13|1186.98|1176.18|1187.03|1176.23|1186.92|1176.12|11
1648935790000|2022-04-02 21:43:10|1186.93|1176.13|1187.47|1176.67|1187.47|1176.67|1186.92|1176.12|13
1648935810000|2022-04-02 21:43:30|1187.19|1176.39|1187.19|1176.39|1187.2|1176.4|1187.19|1176.39|3
1648935820000|2022-04-02 21:43:40|1187.2|1176.4|1187.19|1176.39|1187.2|1176.4|1187.19|1176.39|2
1648935850000|2022-04-02 21:44:10|1187.25|1176.45|1187.41|1176.61|1187.91|1177.11|1187.25|1176.45|10
1648935860000|2022-04-02 21:44:20|1187.42|1176.62|1187.92|1177.12|1187.93|1177.13|1187.41|1176.61|17
1648935870000|2022-04-02 21:44:30|1187.94|1177.14|1187.41|1176.61|1187.94|1177.14|1187.41|1176.61|3
1648935880000|2022-04-02 21:44:40|1187.46|1176.66|1187.94|1177.14|1187.94|1177.14|1187.41|1176.61|4
1648935890000|2022-04-02 21:44:50|1187.96|1177.16|1187.96|1177.16|1187.97|1177.17|1187.96|1177.16|9
1648935910000|2022-04-02 21:45:10|1188.31|1177.51|1188.31|1177.51|1188.31|1177.51|1188.31|1177.51|1
1648935970000|2022-04-02 21:46:10|1188.6|1177.8|1188.31|1177.51|1188.6|1177.8|1188.31|1177.51|2
1648935980000|2022-04-02 21:46:20|1188.29|1177.49|1188.4|1177.6|1188.4|1177.6|1188.29|1177.49|2
1648936020000|2022-04-02 21:47:00|1188.27|1177.47|1188.27|1177.47|1188.27|1177.47|1188.27|1177.47|1
1648936030000|2022-04-02 21:47:10|1188.28|1177.48|1188.28|1177.48|1188.28|1177.48|1188.27|1177.47|3
1648936040000|2022-04-02 21:47:20|1188.27|1177.47|1188.28|1177.48|1188.28|1177.48|1188.27|1177.47|6
1648936060000|2022-04-02 21:47:40|1188.67|1177.87|1188.93|1178.13|1188.93|1178.13|1188.26|1177.46|20
1648936070000|2022-04-02 21:47:50|1189.01|1178.21|1189.18|1178.38|1189.18|1178.38|1189.01|1178.21|5
1648936080000|2022-04-02 21:48:00|1189.17|1178.37|1189.89|1179.09|1189.89|1179.09|1189.17|1178.37|7
1648936090000|2022-04-02 21:48:10|1189.42|1178.62|1189.42|1178.62|1189.42|1178.62|1189.42|1178.62|1
1648936120000|2022-04-02 21:48:40|1189.43|1178.63|1189.56|1178.76|1189.56|1178.76|1189.42|1178.62|9
1648936130000|2022-04-02 21:48:50|1189.51|1178.71|1189.51|1178.71|1189.51|1178.71|1189.51|1178.71|1
1648936140000|2022-04-02 21:49:00|1189.34|1178.54|1189.28|1178.48|1189.34|1178.54|1189.24|1178.44|6
1648936150000|2022-04-02 21:49:10|1189.29|1178.49|1189.21|1178.41|1189.29|1178.49|1189.21|1178.41|3
1648936170000|2022-04-02 21:49:30|1189.45|1178.65|1189.45|1178.65|1189.45|1178.65|1189.45|1178.65|1
1648936190000|2022-04-02 21:49:50|1189.5|1178.7|1189.45|1178.65|1189.5|1178.7|1189.45|1178.65|6
1648936230000|2022-04-02 21:50:30|1189.5|1178.7|1189.68|1178.88|1189.68|1178.88|1189.5|1178.7|2
1648936250000|2022-04-02 21:50:50|1189.5|1178.7|1189.68|1178.88|1189.68|1178.88|1189.45|1178.65|3
1648936270000|2022-04-02 21:51:10|1189.5|1178.7|1189.51|1178.71|1189.51|1178.71|1189.24|1178.44|7
1648936280000|2022-04-02 21:51:20|1189.57|1178.77|1190.05|1179.25|1190.05|1179.25|1189.57|1178.77|3
1648936320000|2022-04-02 21:52:00|1189.93|1179.13|1189.51|1178.71|1189.93|1179.13|1189.51|1178.71|3
1648936350000|2022-04-02 21:52:30|1189.57|1178.77|1190.13|1179.33|1190.17|1179.37|1189.57|1178.77|5
1648936370000|2022-04-02 21:52:50|1190.17|1179.37|1191.41|1180.61|1191.41|1180.61|1190.16|1179.36|14
1648936380000|2022-04-02 21:53:00|1191.26|1180.46|1191.26|1180.46|1191.4|1180.6|1190.67|1179.87|17
1648936390000|2022-04-02 21:53:10|1191.16|1180.36|1191.26|1180.46|1191.26|1180.46|1191.16|1180.36|2
1648936400000|2022-04-02 21:53:20|1191.16|1180.36|1191.26|1180.46|1191.26|1180.46|1190.99|1180.19|8
1648936410000|2022-04-02 21:53:30|1191.16|1180.36|1191.26|1180.46|1191.57|1180.77|1191.16|1180.36|4
1648936470000|2022-04-02 21:54:30|1191.28|1180.48|1191.93|1181.13|1191.93|1181.13|1191.28|1180.48|7
1648936490000|2022-04-02 21:54:50|1191.95|1181.15|1191.97|1181.17|1191.97|1181.17|1191.95|1181.15|8
1648936500000|2022-04-02 21:55:00|1191.95|1181.15|1191.97|1181.17|1191.97|1181.17|1191.95|1181.15|16
1648936510000|2022-04-02 21:55:10|1191.95|1181.15|1192.01|1181.21|1192.01|1181.21|1191.95|1181.15|19
1648936520000|2022-04-02 21:55:20|1191.98|1181.18|1192.01|1181.21|1192.02|1181.22|1191.98|1181.18|18
1648936530000|2022-04-02 21:55:30|1191.98|1181.18|1192.01|1181.21|1192.01|1181.21|1191.98|1181.18|18
1648936540000|2022-04-02 21:55:40|1191.98|1181.18|1192.01|1181.21|1192.01|1181.21|1191.98|1181.18|18
1648936550000|2022-04-02 21:55:50|1191.98|1181.18|1192.15|1181.35|1192.16|1181.36|1191.98|1181.18|19
1648936560000|2022-04-02 21:56:00|1192.12|1181.32|1192.15|1181.35|1192.16|1181.36|1192.12|1181.32|18
1648936570000|2022-04-02 21:56:10|1192.16|1181.36|1192.15|1181.35|1192.16|1181.36|1192.12|1181.32|20
1648936580000|2022-04-02 21:56:20|1192.12|1181.32|1192.07|1181.27|1192.15|1181.35|1192.07|1181.27|9
1648936590000|2022-04-02 21:56:30|1192.08|1181.28|1191.79|1180.99|1192.08|1181.28|1191.78|1180.98|15
1648936600000|2022-04-02 21:56:40|1191.78|1180.98|1191.79|1180.99|1191.79|1180.99|1191.78|1180.98|16
1648936610000|2022-04-02 21:56:50|1191.78|1180.98|1191.79|1180.99|1191.79|1180.99|1191.78|1180.98|16
1648936620000|2022-04-02 21:57:00|1191.78|1180.98|1191.79|1180.99|1191.79|1180.99|1191.78|1180.98|18
1648936630000|2022-04-02 21:57:10|1191.78|1180.98|1191.79|1180.99|1191.79|1180.99|1191.78|1180.98|18
1648936640000|2022-04-02 21:57:20|1191.78|1180.98|1192.09|1181.29|1192.11|1181.31|1191.78|1180.98|13
1648936650000|2022-04-02 21:57:30|1192.11|1181.31|1192.09|1181.29|1192.11|1181.31|1192.09|1181.29|12
1648936660000|2022-04-02 21:57:40|1192.11|1181.31|1191.95|1181.15|1192.11|1181.31|1191.95|1181.15|12
1648936670000|2022-04-02 21:57:50|1191.96|1181.16|1192.03|1181.23|1192.03|1181.23|1191.95|1181.15|4
1648936680000|2022-04-02 21:58:00|1192.18|1181.38|1192.03|1181.23|1192.18|1181.38|1192.03|1181.23|2
1648936690000|2022-04-02 21:58:10|1192.02|1181.22|1192.03|1181.23|1192.03|1181.23|1192.01|1181.21|5
1648936700000|2022-04-02 21:58:20|1192.18|1181.38|1192.9|1182.1|1192.9|1182.1|1192.18|1181.38|5
1648936730000|2022-04-02 21:58:50|1193.06|1182.26|1193.07|1182.27|1193.07|1182.27|1193.06|1182.26|2
1648936760000|2022-04-02 21:59:20|1193.06|1182.26|1193.06|1182.26|1193.06|1182.26|1193.06|1182.26|1
1648936790000|2022-04-02 21:59:50|1192.9|1182.1|1192.4|1181.6|1192.9|1182.1|1192.4|1181.6|3
1648936810000|2022-04-02 22:00:10|1192.57|1181.77|1193.07|1182.27|1193.07|1182.27|1192.57|1181.77|4
1648936820000|2022-04-02 22:00:20|1193.42|1182.62|1193.29|1182.49|1193.42|1182.62|1193.29|1182.49|2
1648936850000|2022-04-02 22:00:50|1193.35|1182.55|1193.35|1182.55|1193.35|1182.55|1193.35|1182.55|1
1648936860000|2022-04-02 22:01:00|1193.42|1182.62|1193.42|1182.62|1193.42|1182.62|1193.42|1182.62|1
1648936920000|2022-04-02 22:02:00|1193.43|1182.63|1193.73|1182.93|1193.8|1183|1193.43|1182.63|4
1648936960000|2022-04-02 22:02:40|1193.78|1182.98|1194.63|1183.83|1194.63|1183.83|1193.78|1182.98|8
1648936990000|2022-04-02 22:03:10|1194.64|1183.84|1194.64|1183.84|1194.64|1183.84|1194.64|1183.84|1
1648937030000|2022-04-02 22:03:50|1194.77|1183.97|1195.41|1184.61|1195.85|1185.05|1194.77|1183.97|7
1648937040000|2022-04-02 22:04:00|1195.85|1185.05|1195.45|1184.65|1195.85|1185.05|1195.41|1184.61|3
1648937060000|2022-04-02 22:04:20|1195.48|1184.68|1195.45|1184.65|1195.48|1184.68|1195.45|1184.65|4
1648937070000|2022-04-02 22:04:30|1195.48|1184.68|1195.45|1184.65|1195.48|1184.68|1195.45|1184.65|4
1648937080000|2022-04-02 22:04:40|1195.48|1184.68|1195.45|1184.65|1195.48|1184.68|1195.45|1184.65|2
1648937100000|2022-04-02 22:05:00|1195.69|1184.89|1195.92|1185.12|1196.24|1185.44|1195.63|1184.83|12
1648937110000|2022-04-02 22:05:10|1195.93|1185.13|1195.63|1184.83|1195.93|1185.13|1195.62|1184.82|11
1648937120000|2022-04-02 22:05:20|1195.62|1184.82|1195.63|1184.83|1195.63|1184.83|1195.62|1184.82|16
1648937130000|2022-04-02 22:05:30|1195.62|1184.82|1195.63|1184.83|1195.63|1184.83|1195.62|1184.82|18
1648937140000|2022-04-02 22:05:40|1195.62|1184.82|1195.63|1184.83|1195.63|1184.83|1195.62|1184.82|18
1648937150000|2022-04-02 22:05:50|1195.62|1184.82|1196.24|1185.44|1196.26|1185.46|1195.62|1184.82|17
1648937160000|2022-04-02 22:06:00|1196.26|1185.46|1196.37|1185.57|1196.38|1185.58|1196.24|1185.44|16
1648937170000|2022-04-02 22:06:10|1196.38|1185.58|1196.72|1185.92|1196.72|1185.92|1196.37|1185.57|16
1648937180000|2022-04-02 22:06:20|1196.71|1185.91|1195.95|1185.15|1196.71|1185.91|1195.73|1184.93|14
1648937190000|2022-04-02 22:06:30|1195.96|1185.16|1195.82|1185.02|1195.96|1185.16|1195.82|1185.02|19
1648937200000|2022-04-02 22:06:40|1195.7|1184.9|1194.52|1183.72|1195.71|1184.91|1194.52|1183.72|18
1648937210000|2022-04-02 22:06:50|1194.51|1183.71|1194.51|1183.71|1194.51|1183.71|1194.24|1183.44|17
1648937220000|2022-04-02 22:07:00|1194.5|1183.7|1195.45|1184.65|1195.45|1184.65|1194.5|1183.7|17
1648937230000|2022-04-02 22:07:10|1195.48|1184.68|1196.24|1185.44|1196.24|1185.44|1195.45|1184.65|21
1648937240000|2022-04-02 22:07:20|1196.23|1185.43|1196.4|1185.6|1196.4|1185.6|1196.23|1185.43|4
1648937260000|2022-04-02 22:07:40|1196.28|1185.48|1196.06|1185.26|1196.28|1185.48|1196.05|1185.25|14
1648937270000|2022-04-02 22:07:50|1196.05|1185.25|1196.06|1185.26|1196.06|1185.26|1196.05|1185.25|12
1648937280000|2022-04-02 22:08:00|1196.05|1185.25|1196.06|1185.26|1196.06|1185.26|1196.05|1185.25|14
1648937290000|2022-04-02 22:08:10|1196.05|1185.25|1196.06|1185.26|1196.06|1185.26|1196.05|1185.25|14
1648937300000|2022-04-02 22:08:20|1196.05|1185.25|1196.06|1185.26|1196.06|1185.26|1196.05|1185.25|16
1648937310000|2022-04-02 22:08:30|1196.05|1185.25|1196.06|1185.26|1196.06|1185.26|1196.05|1185.25|12
1648937320000|2022-04-02 22:08:40|1196.05|1185.25|1196.06|1185.26|1196.06|1185.26|1196.05|1185.25|14
1648937330000|2022-04-02 22:08:50|1196.05|1185.25|1196.06|1185.26|1196.06|1185.26|1196.05|1185.25|14
1648937340000|2022-04-02 22:09:00|1196.05|1185.25|1196.06|1185.26|1196.06|1185.26|1196.05|1185.25|12
1648937350000|2022-04-02 22:09:10|1196.05|1185.25|1196.06|1185.26|1196.06|1185.26|1196.05|1185.25|14
1648937360000|2022-04-02 22:09:20|1196.05|1185.25|1196.06|1185.26|1196.06|1185.26|1196.05|1185.25|10
1648937370000|2022-04-02 22:09:30|1196.05|1185.25|1195.97|1185.17|1196.06|1185.26|1195.97|1185.17|10
1648937380000|2022-04-02 22:09:40|1195.98|1185.18|1195.57|1184.77|1195.99|1185.19|1195.57|1184.77|10
1648937390000|2022-04-02 22:09:50|1195.19|1184.39|1194.06|1183.26|1195.19|1184.39|1194.06|1183.26|18
1648937400000|2022-04-02 22:10:00|1194.07|1183.27|1193.59|1182.79|1194.07|1183.27|1193.51|1182.71|18
1648937410000|2022-04-02 22:10:10|1193.31|1182.51|1192.6|1181.8|1193.31|1182.51|1192.6|1181.8|9
1648937420000|2022-04-02 22:10:20|1192.58|1181.78|1194.39|1183.59|1194.39|1183.59|1192.58|1181.78|13
1648937430000|2022-04-02 22:10:30|1194.03|1183.23|1193.57|1182.77|1194.03|1183.23|1193.55|1182.75|9
1648937440000|2022-04-02 22:10:40|1193.55|1182.75|1193.57|1182.77|1193.57|1182.77|1193.55|1182.75|14
1648937450000|2022-04-02 22:10:50|1193.55|1182.75|1193.57|1182.77|1193.57|1182.77|1193.55|1182.75|16
1648937460000|2022-04-02 22:11:00|1193.55|1182.75|1193.57|1182.77|1193.57|1182.77|1193.55|1182.75|8
1648937470000|2022-04-02 22:11:10|1193.55|1182.75|1193.57|1182.77|1193.57|1182.77|1193.55|1182.75|12
1648937480000|2022-04-02 22:11:20|1193.55|1182.75|1193.57|1182.77|1193.57|1182.77|1193.55|1182.75|18
1648937490000|2022-04-02 22:11:30|1193.55|1182.75|1193.57|1182.77|1193.57|1182.77|1193.55|1182.75|16
1648937500000|2022-04-02 22:11:40|1193.55|1182.75|1193.56|1182.76|1193.57|1182.77|1193.54|1182.74|14
1648937510000|2022-04-02 22:11:50|1193.55|1182.75|1193.57|1182.77|1193.57|1182.77|1193.43|1182.63|13
1648937520000|2022-04-02 22:12:00|1193.56|1182.76|1193.57|1182.77|1193.57|1182.77|1193.43|1182.63|16
1648937530000|2022-04-02 22:12:10|1193.43|1182.63|1193.57|1182.77|1193.57|1182.77|1193.43|1182.63|14
1648937540000|2022-04-02 22:12:20|1193.56|1182.76|1192.62|1181.82|1193.57|1182.77|1192.62|1181.82|17
1648937550000|2022-04-02 22:12:30|1192.48|1181.68|1192.48|1181.68|1192.48|1181.68|1192.13|1181.33|15
1648937560000|2022-04-02 22:12:40|1192.36|1181.56|1191.58|1180.78|1192.36|1181.56|1191.58|1180.78|9
1648937570000|2022-04-02 22:12:50|1191.57|1180.77|1191.58|1180.78|1191.58|1180.78|1191.57|1180.77|10
1648937580000|2022-04-02 22:13:00|1191.57|1180.77|1191.58|1180.78|1191.58|1180.78|1191.57|1180.77|4
1648937590000|2022-04-02 22:13:10|1191.57|1180.77|1191.58|1180.78|1191.59|1180.79|1191.57|1180.77|14
1648937600000|2022-04-02 22:13:20|1191.59|1180.79|1191.58|1180.78|1191.59|1180.79|1191.57|1180.77|10
1648937610000|2022-04-02 22:13:30|1191.57|1180.77|1192.39|1181.59|1192.4|1181.6|1191.57|1180.77|15
1648937620000|2022-04-02 22:13:40|1192.4|1181.6|1192.39|1181.59|1192.4|1181.6|1192.39|1181.59|16
1648937630000|2022-04-02 22:13:50|1192.4|1181.6|1192.39|1181.59|1192.4|1181.6|1192.39|1181.59|18
1648937640000|2022-04-02 22:14:00|1192.4|1181.6|1192.39|1181.59|1192.4|1181.6|1192.39|1181.59|14
1648937650000|2022-04-02 22:14:10|1192.4|1181.6|1192|1181.2|1192.4|1181.6|1191.99|1181.19|17
1648937660000|2022-04-02 22:14:20|1191.99|1181.19|1191.2|1180.4|1192|1181.2|1191.2|1180.4|15
1648937670000|2022-04-02 22:14:30|1191.4|1180.6|1191.56|1180.76|1191.56|1180.76|1191.21|1180.41|3
1648937680000|2022-04-02 22:14:40|1191.4|1180.6|1191.56|1180.76|1191.56|1180.76|1191.2|1180.4|5
1648937700000|2022-04-02 22:15:00|1191.4|1180.6|1191.2|1180.4|1191.4|1180.6|1191.2|1180.4|2
1648937740000|2022-04-02 22:15:40|1191.16|1180.36|1191.09|1180.29|1191.16|1180.36|1191.09|1180.29|2
1648937750000|2022-04-02 22:15:50|1190.74|1179.94|1190.74|1179.94|1190.74|1179.94|1190.74|1179.94|1
1648937800000|2022-04-02 22:16:40|1190.55|1179.75|1190.5|1179.7|1190.55|1179.75|1190.5|1179.7|2
1648937810000|2022-04-02 22:16:50|1190.49|1179.69|1190.05|1179.25|1190.49|1179.69|1189.57|1178.77|10
1648937820000|2022-04-02 22:17:00|1190.13|1179.33|1190.53|1179.73|1190.53|1179.73|1190.13|1179.33|3
1648937830000|2022-04-02 22:17:10|1190.36|1179.56|1190.13|1179.33|1190.36|1179.56|1190.13|1179.33|2
1648937840000|2022-04-02 22:17:20|1190.08|1179.28|1189.57|1178.77|1190.31|1179.51|1189.57|1178.77|6
1648937870000|2022-04-02 22:17:50|1189.55|1178.75|1188.74|1177.94|1189.55|1178.75|1188.74|1177.94|8
1648937880000|2022-04-02 22:18:00|1188.73|1177.93|1188.57|1177.77|1188.73|1177.93|1188.57|1177.77|2
1648937900000|2022-04-02 22:18:20|1188.48|1177.68|1187.75|1176.95|1188.48|1177.68|1187.75|1176.95|4
1648937910000|2022-04-02 22:18:30|1187.7|1176.9|1187.71|1176.91|1187.71|1176.91|1187.7|1176.9|4
1648937920000|2022-04-02 22:18:40|1187.7|1176.9|1187.65|1176.85|1187.71|1176.91|1187.65|1176.85|7
1648937980000|2022-04-02 22:19:40|1187.66|1176.86|1188.4|1177.6|1188.4|1177.6|1187.66|1176.86|10
1648937990000|2022-04-02 22:19:50|1188.41|1177.61|1188.41|1177.61|1188.48|1177.68|1188.41|1177.61|11
1648938000000|2022-04-02 22:20:00|1188.42|1177.62|1187.69|1176.89|1188.42|1177.62|1187.69|1176.89|14
1648938010000|2022-04-02 22:20:10|1187.7|1176.9|1187.69|1176.89|1187.7|1176.9|1187.69|1176.89|4
1648938020000|2022-04-02 22:20:20|1187.7|1176.9|1187.7|1176.9|1187.72|1176.92|1187.69|1176.89|8
1648938030000|2022-04-02 22:20:30|1187.69|1176.89|1188.41|1177.61|1188.41|1177.61|1187.69|1176.89|9
1648938040000|2022-04-02 22:20:40|1188.42|1177.62|1188.41|1177.61|1188.42|1177.62|1188.41|1177.61|14
1648938050000|2022-04-02 22:20:50|1188.42|1177.62|1188.43|1177.63|1188.49|1177.69|1188.41|1177.61|11
1648938060000|2022-04-02 22:21:00|1188.44|1177.64|1188.43|1177.63|1188.44|1177.64|1188.43|1177.63|12
1648938070000|2022-04-02 22:21:10|1188.44|1177.64|1188.41|1177.61|1188.44|1177.64|1188.41|1177.61|9
1648938080000|2022-04-02 22:21:20|1188.42|1177.62|1188.41|1177.61|1188.42|1177.62|1188.41|1177.61|10
1648938090000|2022-04-02 22:21:30|1188.42|1177.62|1188.49|1177.69|1188.5|1177.7|1188.41|1177.61|18
1648938100000|2022-04-02 22:21:40|1188.5|1177.7|1188.49|1177.69|1188.5|1177.7|1188.49|1177.69|18
1648938110000|2022-04-02 22:21:50|1188.5|1177.7|1188.49|1177.69|1188.5|1177.7|1188.49|1177.69|18
1648938120000|2022-04-02 22:22:00|1188.5|1177.7|1188.43|1177.63|1188.5|1177.7|1188.43|1177.63|11
1648938130000|2022-04-02 22:22:10|1188.44|1177.64|1188.43|1177.63|1188.44|1177.64|1188.43|1177.63|16
1648938140000|2022-04-02 22:22:20|1188.44|1177.64|1188.41|1177.61|1188.44|1177.64|1188.09|1177.29|18
1648938150000|2022-04-02 22:22:30|1188.42|1177.62|1188.38|1177.58|1188.42|1177.62|1188.38|1177.58|7
1648938160000|2022-04-02 22:22:40|1188.39|1177.59|1188.03|1177.23|1188.39|1177.59|1188.03|1177.23|12
1648938170000|2022-04-02 22:22:50|1188.04|1177.24|1187.66|1176.86|1188.39|1177.59|1187.66|1176.86|16
1648938200000|2022-04-02 22:23:20|1187.67|1176.87|1187.29|1176.49|1187.67|1176.87|1187.29|1176.49|4
1648938210000|2022-04-02 22:23:30|1187.42|1176.62|1187.5|1176.7|1187.5|1176.7|1187.28|1176.48|3
1648938230000|2022-04-02 22:23:50|1187.28|1176.48|1187.28|1176.48|1187.28|1176.48|1187.28|1176.48|1
1648938260000|2022-04-02 22:24:20|1187.5|1176.7|1187.71|1176.91|1187.71|1176.91|1187.5|1176.7|7
1648938270000|2022-04-02 22:24:30|1187.66|1176.86|1187.5|1176.7|1187.66|1176.86|1187.5|1176.7|2
1648938290000|2022-04-02 22:24:50|1187.28|1176.48|1187.28|1176.48|1187.28|1176.48|1187.28|1176.48|1
1648938300000|2022-04-02 22:25:00|1187.32|1176.52|1187.32|1176.52|1187.32|1176.52|1187.32|1176.52|1
1648938310000|2022-04-02 22:25:10|1187.28|1176.48|1187.27|1176.47|1187.28|1176.48|1187.27|1176.47|2
1648938320000|2022-04-02 22:25:20|1187.05|1176.25|1186.81|1176.01|1187.05|1176.25|1186.81|1176.01|2
1648938330000|2022-04-02 22:25:30|1186.82|1176.02|1186.81|1176.01|1186.82|1176.02|1186.81|1176.01|2
1648938350000|2022-04-02 22:25:50|1186.5|1175.7|1186.09|1175.29|1186.53|1175.73|1186.09|1175.29|4
1648938370000|2022-04-02 22:26:10|1186.23|1175.43|1186.42|1175.62|1186.42|1175.62|1185.73|1174.93|5
1648938380000|2022-04-02 22:26:20|1186.58|1175.78|1186.42|1175.62|1186.58|1175.78|1186.42|1175.62|2
1648938390000|2022-04-02 22:26:30|1186.47|1175.67|1186.42|1175.62|1186.64|1175.84|1186.42|1175.62|4
1648938400000|2022-04-02 22:26:40|1186.25|1175.45|1186.42|1175.62|1186.42|1175.62|1185.73|1174.93|7
1648938460000|2022-04-02 22:27:40|1186.47|1175.67|1186.6|1175.8|1186.64|1175.84|1186.47|1175.67|7
1648938470000|2022-04-02 22:27:50|1186.47|1175.67|1186.42|1175.62|1186.47|1175.67|1186.42|1175.62|2
1648938480000|2022-04-02 22:28:00|1186.25|1175.45|1185.73|1174.93|1186.25|1175.45|1185.73|1174.93|3
1648938490000|2022-04-02 22:28:10|1185.56|1174.76|1184.79|1173.99|1185.56|1174.76|1184.79|1173.99|10
1648938510000|2022-04-02 22:28:30|1185|1174.2|1184.6|1173.8|1185.14|1174.34|1184.6|1173.8|6
1648938520000|2022-04-02 22:28:40|1184.61|1173.81|1184.89|1174.09|1184.89|1174.09|1184.6|1173.8|6
1648938530000|2022-04-02 22:28:50|1185.01|1174.21|1185.29|1174.49|1185.33|1174.53|1185.01|1174.21|18
1648938540000|2022-04-02 22:29:00|1185.34|1174.54|1186.64|1175.84|1186.64|1175.84|1185.34|1174.54|13
1648938550000|2022-04-02 22:29:10|1186.94|1176.14|1186.41|1175.61|1186.96|1176.16|1186.41|1175.61|6
1648938560000|2022-04-02 22:29:20|1186.25|1175.45|1185.73|1174.93|1186.42|1175.62|1185.73|1174.93|8
1648938570000|2022-04-02 22:29:30|1185.97|1175.17|1186.38|1175.58|1186.38|1175.58|1185.97|1175.17|4
1648938580000|2022-04-02 22:29:40|1186.22|1175.42|1185.45|1174.65|1186.55|1175.75|1185.45|1174.65|8
1648938590000|2022-04-02 22:29:50|1185.14|1174.34|1185.04|1174.24|1185.45|1174.65|1184.61|1173.81|11
1648938600000|2022-04-02 22:30:00|1185.35|1174.55|1185.5|1174.7|1185.5|1174.7|1185.34|1174.54|6
1648938610000|2022-04-02 22:30:10|1185.74|1174.94|1186.95|1176.15|1186.95|1176.15|1185.74|1174.94|11
1648938620000|2022-04-02 22:30:20|1187.1|1176.3|1186.95|1176.15|1187.1|1176.3|1186.95|1176.15|4
1648938630000|2022-04-02 22:30:30|1186.83|1176.03|1186.26|1175.46|1186.83|1176.03|1186.26|1175.46|3
1648938640000|2022-04-02 22:30:40|1186.23|1175.43|1185.56|1174.76|1186.23|1175.43|1185.45|1174.65|9
1648938650000|2022-04-02 22:30:50|1185.47|1174.67|1185.41|1174.61|1185.57|1174.77|1185.41|1174.61|6
1648938660000|2022-04-02 22:31:00|1185.42|1174.62|1186.26|1175.46|1186.26|1175.46|1185.41|1174.61|21
1648938670000|2022-04-02 22:31:10|1186.25|1175.45|1184.79|1173.99|1186.26|1175.46|1184.79|1173.99|13
1648938680000|2022-04-02 22:31:20|1184.87|1174.07|1185.67|1174.87|1185.68|1174.88|1184.61|1173.81|22
1648938690000|2022-04-02 22:31:30|1185.68|1174.88|1185.36|1174.56|1185.68|1174.88|1185.36|1174.56|16
1648938700000|2022-04-02 22:31:40|1185.37|1174.57|1184.91|1174.11|1185.37|1174.57|1184.61|1173.81|13
1648938710000|2022-04-02 22:31:50|1184.61|1173.81|1186.06|1175.26|1186.22|1175.42|1184.61|1173.81|20
1648938720000|2022-04-02 22:32:00|1186.07|1175.27|1186.25|1175.45|1187.09|1176.29|1186.06|1175.26|18
1648938730000|2022-04-02 22:32:10|1186.26|1175.46|1185.98|1175.18|1186.26|1175.46|1185.45|1174.65|17
1648938740000|2022-04-02 22:32:20|1185.99|1175.19|1185.45|1174.65|1185.99|1175.19|1185.45|1174.65|6
1648938750000|2022-04-02 22:32:30|1185.7|1174.9|1185.83|1175.03|1186.24|1175.44|1185.56|1174.76|6
1648938760000|2022-04-02 22:32:40|1185.82|1175.02|1185.44|1174.64|1185.83|1175.03|1185.44|1174.64|9
1648938770000|2022-04-02 22:32:50|1185.56|1174.76|1184.61|1173.81|1185.57|1174.77|1184.61|1173.81|8
1648938780000|2022-04-02 22:33:00|1184.62|1173.82|1184.6|1173.8|1184.62|1173.82|1184.6|1173.8|4
1648938790000|2022-04-02 22:33:10|1184.61|1173.81|1184.6|1173.8|1185.36|1174.56|1184.6|1173.8|9
1648938810000|2022-04-02 22:33:30|1184.61|1173.81|1184.6|1173.8|1184.92|1174.12|1184.6|1173.8|4
1648938830000|2022-04-02 22:33:50|1184.55|1173.75|1184.56|1173.76|1184.56|1173.76|1184.55|1173.75|2
1648938840000|2022-04-02 22:34:00|1184.79|1173.99|1184.55|1173.75|1185.1|1174.3|1184.55|1173.75|13
1648938860000|2022-04-02 22:34:20|1184.49|1173.69|1184.49|1173.69|1184.49|1173.69|1184.49|1173.69|1
1648938870000|2022-04-02 22:34:30|1184.64|1173.84|1185.29|1174.49|1185.5|1174.7|1184.64|1173.84|14
1648938880000|2022-04-02 22:34:40|1185.14|1174.34|1184.49|1173.69|1185.14|1174.34|1184.49|1173.69|7
1648938890000|2022-04-02 22:34:50|1184.38|1173.58|1184.49|1173.69|1184.78|1173.98|1183.99|1173.19|12
1648938900000|2022-04-02 22:35:00|1184.64|1173.84|1184.78|1173.98|1184.78|1173.98|1184.64|1173.84|2
1648938910000|2022-04-02 22:35:10|1184.77|1173.97|1184.78|1173.98|1184.78|1173.98|1184.77|1173.97|4
1648938920000|2022-04-02 22:35:20|1184.77|1173.97|1185.07|1174.27|1185.07|1174.27|1184.77|1173.97|4
1648938940000|2022-04-02 22:35:40|1185.21|1174.41|1185.14|1174.34|1185.21|1174.41|1185.14|1174.34|2
1648938950000|2022-04-02 22:35:50|1185.02|1174.22|1184.95|1174.15|1185.02|1174.22|1184.93|1174.13|4
1648938960000|2022-04-02 22:36:00|1185.01|1174.21|1185.13|1174.33|1185.39|1174.59|1185.01|1174.21|5
1648938970000|2022-04-02 22:36:10|1185.1|1174.3|1185.92|1175.12|1185.92|1175.12|1185.1|1174.3|8
1648938990000|2022-04-02 22:36:30|1185.76|1174.96|1185.21|1174.41|1185.76|1174.96|1185.04|1174.24|11
1648939000000|2022-04-02 22:36:40|1185.17|1174.37|1185.17|1174.37|1185.17|1174.37|1185.17|1174.37|1
1648939010000|2022-04-02 22:36:50|1185|1174.2|1185.03|1174.23|1185.03|1174.23|1184.41|1173.61|12
1648939020000|2022-04-02 22:37:00|1185.05|1174.25|1185.92|1175.12|1185.94|1175.14|1185.05|1174.25|6
1648939030000|2022-04-02 22:37:10|1186.08|1175.28|1185.92|1175.12|1186.08|1175.28|1185.92|1175.12|2
1648939040000|2022-04-02 22:37:20|1185.78|1174.98|1184.49|1173.69|1185.78|1174.98|1184.49|1173.69|9
1648939060000|2022-04-02 22:37:40|1184.64|1173.84|1184.44|1173.64|1184.78|1173.98|1183.98|1173.18|12
1648939070000|2022-04-02 22:37:50|1184.45|1173.65|1184.08|1173.28|1184.45|1173.65|1184.08|1173.28|6
1648939080000|2022-04-02 22:38:00|1183.98|1173.18|1183.56|1172.76|1183.98|1173.18|1183.55|1172.75|7
1648939090000|2022-04-02 22:38:10|1183.55|1172.75|1183.56|1172.76|1183.57|1172.77|1183.55|1172.75|18
1648939100000|2022-04-02 22:38:20|1183.55|1172.75|1184.39|1173.59|1184.39|1173.59|1183.55|1172.75|11
1648939110000|2022-04-02 22:38:30|1184.34|1173.54|1184.15|1173.35|1184.39|1173.59|1184.15|1173.35|9
1648939120000|2022-04-02 22:38:40|1184.03|1173.23|1184.1|1173.3|1184.1|1173.3|1183.92|1173.12|4
1648939130000|2022-04-02 22:38:50|1184.13|1173.33|1183.46|1172.66|1184.13|1173.33|1183.45|1172.65|20
1648939140000|2022-04-02 22:39:00|1183.45|1172.65|1183.46|1172.66|1183.46|1172.66|1183.45|1172.65|16
1648939150000|2022-04-02 22:39:10|1183.45|1172.65|1183.35|1172.55|1183.46|1172.66|1183.35|1172.55|6
1648939180000|2022-04-02 22:39:40|1183.22|1172.42|1183.03|1172.23|1183.22|1172.42|1183.03|1172.23|2
1648939190000|2022-04-02 22:39:50|1182.79|1171.99|1182.79|1171.99|1182.79|1171.99|1182.79|1171.99|1
1648939200000|2022-04-02 22:40:00|1183.35|1172.55|1183.22|1172.42|1183.35|1172.55|1183.22|1172.42|4
1648939210000|2022-04-02 22:40:10|1183.35|1172.55|1183.35|1172.55|1183.35|1172.55|1183.22|1172.42|5
1648939220000|2022-04-02 22:40:20|1183.22|1172.42|1183.03|1172.23|1183.22|1172.42|1183.03|1172.23|2
1648939230000|2022-04-02 22:40:30|1183.22|1172.42|1183.03|1172.23|1183.35|1172.55|1183.03|1172.23|6
1648939250000|2022-04-02 22:40:50|1182.97|1172.17|1182.64|1171.84|1182.97|1172.17|1182.64|1171.84|3
1648939260000|2022-04-02 22:41:00|1182.58|1171.78|1182.58|1171.78|1182.58|1171.78|1182.58|1171.78|1
1648939270000|2022-04-02 22:41:10|1182.49|1171.69|1182.49|1171.69|1182.49|1171.69|1182.49|1171.69|1
1648939280000|2022-04-02 22:41:20|1182.28|1171.48|1181.86|1171.06|1182.28|1171.48|1181.77|1170.97|6
1648939290000|2022-04-02 22:41:30|1181.85|1171.05|1181.85|1171.05|1181.85|1171.05|1181.85|1171.05|1
1648939300000|2022-04-02 22:41:40|1182.01|1171.21|1182.11|1171.31|1182.39|1171.59|1182.01|1171.21|4
1648939310000|2022-04-02 22:41:50|1182.22|1171.42|1182.39|1171.59|1182.39|1171.59|1182.22|1171.42|2
1648939330000|2022-04-02 22:42:10|1182.22|1171.42|1182.38|1171.58|1182.38|1171.58|1182.11|1171.31|5
1648939340000|2022-04-02 22:42:20|1182.21|1171.41|1181.8|1171|1182.21|1171.41|1181.8|1171|4
1648939360000|2022-04-02 22:42:40|1181.64|1170.84|1181.71|1170.91|1181.8|1171|1181.5|1170.7|4
1648939380000|2022-04-02 22:43:00|1181.62|1170.82|1181.62|1170.82|1181.62|1170.82|1181.62|1170.82|1
1648939390000|2022-04-02 22:43:10|1181.48|1170.68|1181.48|1170.68|1181.48|1170.68|1181.48|1170.68|1
1648939400000|2022-04-02 22:43:20|1181.26|1170.46|1181.15|1170.35|1181.48|1170.68|1181.15|1170.35|4
1648939410000|2022-04-02 22:43:30|1180.86|1170.06|1180.84|1170.04|1180.86|1170.06|1180.84|1170.04|3
1648939430000|2022-04-02 22:43:50|1180.8|1170|1180.75|1169.95|1180.8|1170|1180.75|1169.95|2
1648939450000|2022-04-02 22:44:10|1180.81|1170.01|1181.96|1171.16|1181.96|1171.16|1180.81|1170.01|10
1648939460000|2022-04-02 22:44:20|1181.99|1171.19|1185.22|1174.42|1185.22|1174.42|1181.99|1171.19|15
1648939470000|2022-04-02 22:44:30|1185.39|1174.59|1185.65|1174.85|1185.65|1174.85|1184.45|1173.65|23
1648939480000|2022-04-02 22:44:40|1185.83|1175.03|1187.8|1177|1187.8|1177|1185.83|1175.03|11
1648939490000|2022-04-02 22:44:50|1187.79|1176.99|1187.44|1176.64|1187.98|1177.18|1186.29|1175.49|29
1648939500000|2022-04-02 22:45:00|1187.45|1176.65|1188.38|1177.58|1188.38|1177.58|1187.4|1176.6|13
1648939510000|2022-04-02 22:45:10|1188.26|1177.46|1186.32|1175.52|1188.38|1177.58|1186.32|1175.52|20
1648939520000|2022-04-02 22:45:20|1186.2|1175.4|1185.18|1174.38|1186.39|1175.59|1185.06|1174.26|27
1648939530000|2022-04-02 22:45:30|1185.23|1174.43|1183.42|1172.62|1185.23|1174.43|1183.2|1172.4|13
1648939540000|2022-04-02 22:45:40|1183.14|1172.34|1182.34|1171.54|1183.26|1172.46|1182.34|1171.54|18
1648939550000|2022-04-02 22:45:50|1182.3|1171.5|1179.94|1169.14|1182.3|1171.5|1179.94|1169.14|15
1648939560000|2022-04-02 22:46:00|1179.93|1169.13|1180.39|1169.59|1180.88|1170.08|1179.79|1168.99|13
1648939570000|2022-04-02 22:46:10|1180.6|1169.8|1181.61|1170.81|1181.65|1170.85|1180.6|1169.8|16
1648939580000|2022-04-02 22:46:20|1181.64|1170.84|1182.4|1171.6|1182.4|1171.6|1181.64|1170.84|3
1648939590000|2022-04-02 22:46:30|1182.42|1171.62|1181.58|1170.78|1182.42|1171.62|1181.58|1170.78|9
1648939600000|2022-04-02 22:46:40|1181.45|1170.65|1181.43|1170.63|1181.59|1170.79|1181.37|1170.57|8
1648939610000|2022-04-02 22:46:50|1181.2|1170.4|1182.4|1171.6|1182.4|1171.6|1180.87|1170.07|13
1648939620000|2022-04-02 22:47:00|1182.41|1171.61|1182.36|1171.56|1182.41|1171.61|1182.36|1171.56|4
1648939630000|2022-04-02 22:47:10|1182.4|1171.6|1183.37|1172.57|1183.37|1172.57|1182.36|1171.56|10
1648939640000|2022-04-02 22:47:20|1183.44|1172.64|1184.38|1173.58|1184.39|1173.59|1183.44|1172.64|19
1648939650000|2022-04-02 22:47:30|1184.25|1173.45|1184.31|1173.51|1184.31|1173.51|1183.71|1172.91|7
1648939660000|2022-04-02 22:47:40|1184.38|1173.58|1184.93|1174.13|1185.24|1174.44|1184.38|1173.58|10
1648939670000|2022-04-02 22:47:50|1185|1174.2|1186.17|1175.37|1186.24|1175.44|1184.54|1173.74|16
1648939680000|2022-04-02 22:48:00|1186.18|1175.38|1186.19|1175.39|1186.92|1176.12|1185.99|1175.19|14
1648939690000|2022-04-02 22:48:10|1186.09|1175.29|1185.37|1174.57|1186.09|1175.29|1185.15|1174.35|16
1648939700000|2022-04-02 22:48:20|1185.38|1174.58|1184.75|1173.95|1185.38|1174.58|1184.21|1173.41|22
1648939710000|2022-04-02 22:48:30|1184.54|1173.74|1184.16|1173.36|1185.02|1174.22|1184.16|1173.36|17
1648939720000|2022-04-02 22:48:40|1184.39|1173.59|1184.52|1173.72|1184.56|1173.76|1184.16|1173.36|10
1648939730000|2022-04-02 22:48:50|1184.39|1173.59|1184.56|1173.76|1184.56|1173.76|1184.12|1173.32|10
1648939740000|2022-04-02 22:49:00|1184.97|1174.17|1185.38|1174.58|1185.38|1174.58|1184.97|1174.17|3
1648939750000|2022-04-02 22:49:10|1185.28|1174.48|1185.4|1174.6|1185.4|1174.6|1185.27|1174.47|6
1648939760000|2022-04-02 22:49:20|1185.42|1174.62|1185.08|1174.28|1185.42|1174.62|1185.08|1174.28|12
1648939770000|2022-04-02 22:49:30|1185.04|1174.24|1185.04|1174.24|1185.04|1174.24|1185.04|1174.24|1
1648939780000|2022-04-02 22:49:40|1184.99|1174.19|1184.67|1173.87|1184.99|1174.19|1184.67|1173.87|5
1648939790000|2022-04-02 22:49:50|1184.48|1173.68|1183.08|1172.28|1184.48|1173.68|1182.91|1172.11|14
1648939800000|2022-04-02 22:50:00|1183.43|1172.63|1183.16|1172.36|1183.77|1172.97|1183.16|1172.36|14
1648939810000|2022-04-02 22:50:10|1183.14|1172.34|1182.75|1171.95|1183.14|1172.34|1182.75|1171.95|4
1648939820000|2022-04-02 22:50:20|1182.76|1171.96|1184.43|1173.63|1184.44|1173.64|1182.76|1171.96|19
1648939830000|2022-04-02 22:50:30|1184.44|1173.64|1184.43|1173.63|1184.44|1173.64|1184.43|1173.63|8
1648939840000|2022-04-02 22:50:40|1184.44|1173.64|1184.43|1173.63|1184.44|1173.64|1184.41|1173.61|8
1648939850000|2022-04-02 22:50:50|1184.41|1173.61|1184.43|1173.63|1184.44|1173.64|1184.41|1173.61|4
1648939860000|2022-04-02 22:51:00|1185.04|1174.24|1185.35|1174.55|1185.37|1174.57|1184.94|1174.14|13
1648939870000|2022-04-02 22:51:10|1185.36|1174.56|1185.25|1174.45|1185.53|1174.73|1184.57|1173.77|21
1648939880000|2022-04-02 22:51:20|1185.26|1174.46|1184.58|1173.78|1185.26|1174.46|1184.57|1173.77|9
1648939890000|2022-04-02 22:51:30|1184.53|1173.73|1183.56|1172.76|1184.58|1173.78|1183.49|1172.69|25
1648939900000|2022-04-02 22:51:40|1183.57|1172.77|1183.56|1172.76|1183.57|1172.77|1183.56|1172.76|16
1648939910000|2022-04-02 22:51:50|1183.57|1172.77|1183.56|1172.76|1183.57|1172.77|1183.56|1172.76|16
1648939920000|2022-04-02 22:52:00|1183.57|1172.77|1183.39|1172.59|1183.57|1172.77|1183.08|1172.28|15
1648939930000|2022-04-02 22:52:10|1183.16|1172.36|1183.55|1172.75|1183.56|1172.76|1182.72|1171.92|15
1648939940000|2022-04-02 22:52:20|1183.56|1172.76|1183.12|1172.32|1183.56|1172.76|1183.12|1172.32|9
1648939950000|2022-04-02 22:52:30|1183.35|1172.55|1182.73|1171.93|1183.35|1172.55|1182.73|1171.93|6
1648939960000|2022-04-02 22:52:40|1182.75|1171.95|1182.75|1171.95|1183.45|1172.65|1182.75|1171.95|8
1648940010000|2022-04-02 22:53:30|1182.76|1171.96|1182.76|1171.96|1182.76|1171.96|1182.76|1171.96|1
1648940020000|2022-04-02 22:53:40|1182.56|1171.76|1182.56|1171.76|1182.57|1171.77|1182.56|1171.76|7
1648940030000|2022-04-02 22:53:50|1182.57|1171.77|1182.56|1171.76|1182.57|1171.77|1182.56|1171.76|14
1648940050000|2022-04-02 22:54:10|1182.57|1171.77|1182.56|1171.76|1182.57|1171.77|1182.56|1171.76|6
1648940080000|2022-04-02 22:54:40|1182.57|1171.77|1182.56|1171.76|1182.57|1171.77|1182.56|1171.76|2
1648940100000|2022-04-02 22:55:00|1182.57|1171.77|1182.56|1171.76|1182.57|1171.77|1182.56|1171.76|4
1648940110000|2022-04-02 22:55:10|1182.89|1172.09|1182.56|1171.76|1182.89|1172.09|1182.56|1171.76|2
1648940120000|2022-04-02 22:55:20|1182.57|1171.77|1182.56|1171.76|1182.57|1171.77|1182.56|1171.76|6
1648940130000|2022-04-02 22:55:30|1182.57|1171.77|1183.16|1172.36|1183.16|1172.36|1182.56|1171.76|17
1648940140000|2022-04-02 22:55:40|1183.19|1172.39|1184.4|1173.6|1184.4|1173.6|1182.8|1172|9
1648940150000|2022-04-02 22:55:50|1184.49|1173.69|1185.23|1174.43|1185.23|1174.43|1184.49|1173.69|15
1648940160000|2022-04-02 22:56:00|1185.08|1174.28|1184.2|1173.4|1185.08|1174.28|1183.74|1172.94|13
1648940170000|2022-04-02 22:56:10|1183.98|1173.18|1183.53|1172.73|1184.47|1173.67|1182.81|1172.01|16
1648940180000|2022-04-02 22:56:20|1183.54|1172.74|1184.02|1173.22|1184.4|1173.6|1183.53|1172.73|16
1648940190000|2022-04-02 22:56:30|1184.03|1173.23|1184.5|1173.7|1184.5|1173.7|1184.03|1173.23|4
1648940200000|2022-04-02 22:56:40|1184.57|1173.77|1184.57|1173.77|1184.57|1173.77|1184.42|1173.62|8
1648940210000|2022-04-02 22:56:50|1184.56|1173.76|1185.37|1174.57|1185.38|1174.58|1184.56|1173.76|12
1648940220000|2022-04-02 22:57:00|1185.38|1174.58|1185.42|1174.62|1185.42|1174.62|1184.99|1174.19|14
1648940230000|2022-04-02 22:57:10|1185.56|1174.76|1185.73|1174.93|1185.73|1174.93|1185.29|1174.49|6
1648940240000|2022-04-02 22:57:20|1185.52|1174.72|1185.52|1174.72|1185.52|1174.72|1185.52|1174.72|1
1648940250000|2022-04-02 22:57:30|1185.73|1174.93|1185.73|1174.93|1185.73|1174.93|1185.29|1174.49|5
1648940260000|2022-04-02 22:57:40|1185.92|1175.12|1186.24|1175.44|1186.24|1175.44|1185.92|1175.12|3
1648940270000|2022-04-02 22:57:50|1186.3|1175.5|1186.24|1175.44|1186.3|1175.5|1185.96|1175.16|6
1648940330000|2022-04-02 22:58:50|1186.3|1175.5|1187.02|1176.22|1187.02|1176.22|1186.24|1175.44|14
1648940340000|2022-04-02 22:59:00|1187.44|1176.64|1187.96|1177.16|1188.29|1177.49|1187.44|1176.64|7
1648940350000|2022-04-02 22:59:10|1188.17|1177.37|1187.96|1177.16|1188.17|1177.37|1187.96|1177.16|2
1648940360000|2022-04-02 22:59:20|1187.89|1177.09|1186.74|1175.94|1187.89|1177.09|1186.71|1175.91|11
1648940370000|2022-04-02 22:59:30|1186.9|1176.1|1187.39|1176.59|1188.68|1177.88|1186.9|1176.1|11
1648940380000|2022-04-02 22:59:40|1187.56|1176.76|1188.29|1177.49|1188.29|1177.49|1187.56|1176.76|8
1648940390000|2022-04-02 22:59:50|1188.18|1177.38|1187.63|1176.83|1188.29|1177.49|1187.63|1176.83|12
1648940400000|2022-04-02 23:00:00|1187.47|1176.67|1187.63|1176.83|1187.63|1176.83|1187.2|1176.4|11
1648940410000|2022-04-02 23:00:10|1187.47|1176.67|1187.39|1176.59|1187.47|1176.67|1187.39|1176.59|2
1648940420000|2022-04-02 23:00:20|1187.18|1176.38|1187.86|1177.06|1187.86|1177.06|1187.18|1176.38|5
1648940440000|2022-04-02 23:00:40|1187.63|1176.83|1186.38|1175.58|1187.86|1177.06|1186.38|1175.58|12
1648940450000|2022-04-02 23:00:50|1186.03|1175.23|1186.05|1175.25|1186.28|1175.48|1185.62|1174.82|8
1648940460000|2022-04-02 23:01:00|1186.03|1175.23|1186.42|1175.62|1186.42|1175.62|1185.61|1174.81|12
1648940470000|2022-04-02 23:01:10|1186.4|1175.6|1186.4|1175.6|1186.43|1175.63|1186.06|1175.26|10
1648940480000|2022-04-02 23:01:20|1186.42|1175.62|1186.4|1175.6|1186.42|1175.62|1186.06|1175.26|17
1648940490000|2022-04-02 23:01:30|1186.3|1175.5|1185.67|1174.87|1186.3|1175.5|1185.63|1174.83|7
1648940500000|2022-04-02 23:01:40|1185.49|1174.69|1183.95|1173.15|1185.67|1174.87|1183.95|1173.15|14
1648940510000|2022-04-02 23:01:50|1183.91|1173.11|1183.61|1172.81|1183.91|1173.11|1182.58|1171.78|17
1648940520000|2022-04-02 23:02:00|1183.42|1172.62|1184.42|1173.62|1184.45|1173.65|1183.42|1172.62|17
1648940530000|2022-04-02 23:02:10|1184.43|1173.63|1183.44|1172.64|1184.43|1173.63|1183.44|1172.64|18
1648940540000|2022-04-02 23:02:20|1183.45|1172.65|1183.66|1172.86|1183.66|1172.86|1183.44|1172.64|10
1648940550000|2022-04-02 23:02:30|1183.65|1172.85|1182.94|1172.14|1183.86|1173.06|1182.94|1172.14|11
1648940560000|2022-04-02 23:02:40|1182.88|1172.08|1182.88|1172.08|1182.88|1172.08|1182.88|1172.08|1
1648940570000|2022-04-02 23:02:50|1183.1|1172.3|1182.88|1172.08|1183.32|1172.52|1182.88|1172.08|4
1648940580000|2022-04-02 23:03:00|1183.1|1172.3|1183.64|1172.84|1183.64|1172.84|1183.1|1172.3|6
1648940590000|2022-04-02 23:03:10|1183.65|1172.85|1184.41|1173.61|1184.41|1173.61|1183.65|1172.85|19
1648940600000|2022-04-02 23:03:20|1184.4|1173.6|1183.65|1172.85|1184.41|1173.61|1183.48|1172.68|14
1648940610000|2022-04-02 23:03:30|1183.81|1173.01|1184.41|1173.61|1184.41|1173.61|1183.81|1173.01|4
1648940620000|2022-04-02 23:03:40|1184.31|1173.51|1183.62|1172.82|1184.31|1173.51|1183.62|1172.82|10
1648940630000|2022-04-02 23:03:50|1183.46|1172.66|1183.23|1172.43|1183.62|1172.82|1183.23|1172.43|6
1648940640000|2022-04-02 23:04:00|1183.15|1172.35|1182.88|1172.08|1183.15|1172.35|1182.87|1172.07|6
1648940650000|2022-04-02 23:04:10|1182.87|1172.07|1182.89|1172.09|1182.89|1172.09|1182.87|1172.07|2
1648940680000|2022-04-02 23:04:40|1182.76|1171.96|1181.93|1171.13|1182.76|1171.96|1181.93|1171.13|3
1648940690000|2022-04-02 23:04:50|1181.91|1171.11|1180.91|1170.11|1181.91|1171.11|1180.91|1170.11|8
1648940700000|2022-04-02 23:05:00|1181.2|1170.4|1181.78|1170.98|1181.78|1170.98|1181.2|1170.4|4
1648940750000|2022-04-02 23:05:50|1181.57|1170.77|1181.59|1170.79|1181.8|1171|1181.33|1170.53|8
1648940760000|2022-04-02 23:06:00|1181.8|1171|1182.51|1171.71|1182.51|1171.71|1181.8|1171|7
1648940770000|2022-04-02 23:06:10|1182.52|1171.72|1182.16|1171.36|1182.52|1171.72|1182.16|1171.36|8
1648940780000|2022-04-02 23:06:20|1182.39|1171.59|1182.49|1171.69|1182.53|1171.73|1182.39|1171.59|4
1648940790000|2022-04-02 23:06:30|1182.5|1171.7|1182.49|1171.69|1182.5|1171.7|1182.49|1171.69|2
1648940800000|2022-04-02 23:06:40|1182.5|1171.7|1182.55|1171.75|1182.97|1172.17|1182.49|1171.69|11
1648940810000|2022-04-02 23:06:50|1182.56|1171.76|1182.86|1172.06|1182.98|1172.18|1182.54|1171.74|15
1648940820000|2022-04-02 23:07:00|1182.87|1172.07|1182.55|1171.75|1182.87|1172.07|1182.55|1171.75|13
1648940830000|2022-04-02 23:07:10|1182.56|1171.76|1182.56|1171.76|1182.56|1171.76|1182.55|1171.75|9
1648940840000|2022-04-02 23:07:20|1182.55|1171.75|1182.53|1171.73|1182.56|1171.76|1182.52|1171.72|8
1648940850000|2022-04-02 23:07:30|1182.52|1171.72|1182.18|1171.38|1182.53|1171.73|1182.18|1171.38|5
1648940860000|2022-04-02 23:07:40|1182.19|1171.39|1182.53|1171.73|1182.53|1171.73|1181.88|1171.08|5
1648940910000|2022-04-02 23:08:30|1182.41|1171.61|1182.53|1171.73|1182.53|1171.73|1182.41|1171.61|2
1648940930000|2022-04-02 23:08:50|1182.73|1171.93|1182.73|1171.93|1182.73|1171.93|1182.73|1171.93|1
1648940940000|2022-04-02 23:09:00|1182.78|1171.98|1182.85|1172.05|1182.85|1172.05|1182.78|1171.98|2
1648940950000|2022-04-02 23:09:10|1182.62|1171.82|1181.9|1171.1|1182.62|1171.82|1181.9|1171.1|6
1648940960000|2022-04-02 23:09:20|1181.89|1171.09|1180.9|1170.1|1181.89|1171.09|1180.9|1170.1|10
1648941020000|2022-04-02 23:10:20|1181.12|1170.32|1181.77|1170.97|1181.77|1170.97|1181.12|1170.32|3
1648941060000|2022-04-02 23:11:00|1181.84|1171.04|1182.71|1171.91|1182.71|1171.91|1181.84|1171.04|6
1648941070000|2022-04-02 23:11:10|1182.9|1172.1|1183.41|1172.61|1183.41|1172.61|1182.9|1172.1|5
1648941080000|2022-04-02 23:11:20|1183.45|1172.65|1185.4|1174.6|1185.4|1174.6|1183.45|1172.65|17
1648941090000|2022-04-02 23:11:30|1185.41|1174.61|1187.44|1176.64|1187.44|1176.64|1185.4|1174.6|27
1648941100000|2022-04-02 23:11:40|1187.45|1176.65|1186.42|1175.62|1187.45|1176.65|1186.25|1175.45|22
1648941110000|2022-04-02 23:11:50|1186.56|1175.76|1185.74|1174.94|1187.41|1176.61|1185.46|1174.66|25
1648941120000|2022-04-02 23:12:00|1185.46|1174.66|1185.57|1174.77|1185.74|1174.94|1185.46|1174.66|13
1648941130000|2022-04-02 23:12:10|1185.73|1174.93|1186.42|1175.62|1186.43|1175.63|1185.73|1174.93|5
1648941140000|2022-04-02 23:12:20|1186.43|1175.63|1186.45|1175.65|1186.46|1175.66|1186.42|1175.62|17
1648941150000|2022-04-02 23:12:30|1186.46|1175.66|1186.45|1175.65|1186.46|1175.66|1186.45|1175.65|16
1648941160000|2022-04-02 23:12:40|1186.46|1175.66|1186.43|1175.63|1186.46|1175.66|1186.43|1175.63|19
1648941170000|2022-04-02 23:12:50|1186.34|1175.54|1185.31|1174.51|1186.34|1175.54|1185.31|1174.51|8
1648941180000|2022-04-02 23:13:00|1185.29|1174.49|1186.36|1175.56|1186.48|1175.68|1185.29|1174.49|17
1648941190000|2022-04-02 23:13:10|1186.31|1175.51|1187.01|1176.21|1187.24|1176.44|1186.08|1175.28|8
1648941200000|2022-04-02 23:13:20|1187.37|1176.57|1186.45|1175.65|1187.37|1176.57|1186.45|1175.65|10
1648941210000|2022-04-02 23:13:30|1186.9|1176.1|1186.45|1175.65|1186.9|1176.1|1186.45|1175.65|2
1648941220000|2022-04-02 23:13:40|1186.35|1175.55|1186.05|1175.25|1186.45|1175.65|1186.05|1175.25|10
1648941230000|2022-04-02 23:13:50|1186.26|1175.46|1186.43|1175.63|1186.43|1175.63|1186.26|1175.46|3
1648941250000|2022-04-02 23:14:10|1186.33|1175.53|1186.43|1175.63|1186.43|1175.63|1186.33|1175.53|4
1648941260000|2022-04-02 23:14:20|1186.39|1175.59|1186.39|1175.59|1186.4|1175.6|1186.39|1175.59|3
1648941270000|2022-04-02 23:14:30|1186.4|1175.6|1186.39|1175.59|1186.4|1175.6|1186.39|1175.59|16
1648941280000|2022-04-02 23:14:40|1186.4|1175.6|1186.39|1175.59|1186.4|1175.6|1186.39|1175.59|16
1648941290000|2022-04-02 23:14:50|1186.4|1175.6|1185.9|1175.1|1186.4|1175.6|1185.49|1174.69|17
1648941300000|2022-04-02 23:15:00|1185.86|1175.06|1185.86|1175.06|1185.86|1175.06|1185.44|1174.64|5
1648941310000|2022-04-02 23:15:10|1185.63|1174.83|1185.63|1174.83|1185.63|1174.83|1185.63|1174.83|1
1648941320000|2022-04-02 23:15:20|1185.86|1175.06|1185.86|1175.06|1185.86|1175.06|1185.63|1174.83|3
1648941330000|2022-04-02 23:15:30|1185.63|1174.83|1185.86|1175.06|1185.86|1175.06|1185.63|1174.83|2
1648941340000|2022-04-02 23:15:40|1186.1|1175.3|1186.45|1175.65|1186.45|1175.65|1186.1|1175.3|3
1648941360000|2022-04-02 23:16:00|1186.54|1175.74|1186.45|1175.65|1187.02|1176.22|1186.45|1175.65|6
1648941370000|2022-04-02 23:16:10|1186.54|1175.74|1186.61|1175.81|1186.61|1175.81|1186.54|1175.74|2
1648941380000|2022-04-02 23:16:20|1186.54|1175.74|1187.02|1176.22|1187.02|1176.22|1186.45|1175.65|5
1648941400000|2022-04-02 23:16:40|1187|1176.2|1187.01|1176.21|1187.01|1176.21|1187|1176.2|4
1648941410000|2022-04-02 23:16:50|1187|1176.2|1187.01|1176.21|1187.01|1176.21|1187|1176.2|18
1648941420000|2022-04-02 23:17:00|1187|1176.2|1187.01|1176.21|1187.16|1176.36|1187|1176.2|18
1648941430000|2022-04-02 23:17:10|1187|1176.2|1187.01|1176.21|1187.01|1176.21|1187|1176.2|16
1648941440000|2022-04-02 23:17:20|1187|1176.2|1187.4|1176.6|1187.4|1176.6|1187|1176.2|15
1648941450000|2022-04-02 23:17:30|1187.44|1176.64|1187.44|1176.64|1187.44|1176.64|1187.44|1176.64|1
1648941460000|2022-04-02 23:17:40|1187.64|1176.84|1187.78|1176.98|1187.78|1176.98|1187.64|1176.84|2
1648941470000|2022-04-02 23:17:50|1187.81|1177.01|1187.49|1176.69|1187.91|1177.11|1187.49|1176.69|8
1648941480000|2022-04-02 23:18:00|1187.5|1176.7|1187.49|1176.69|1187.5|1176.7|1187.49|1176.69|2
1648941500000|2022-04-02 23:18:20|1187.84|1177.04|1187.91|1177.11|1187.91|1177.11|1187.84|1177.04|2
1648941510000|2022-04-02 23:18:30|1187.57|1176.77|1187.49|1176.69|1187.58|1176.78|1187.49|1176.69|13
1648941520000|2022-04-02 23:18:40|1187.7|1176.9|1187.97|1177.17|1188.29|1177.49|1187.7|1176.9|5
1648941530000|2022-04-02 23:18:50|1188.18|1177.38|1187.97|1177.17|1188.29|1177.49|1187.97|1177.17|6
1648941540000|2022-04-02 23:19:00|1188.18|1177.38|1188.29|1177.49|1188.29|1177.49|1187.97|1177.17|4
1648941550000|2022-04-02 23:19:10|1188.32|1177.52|1188.32|1177.52|1188.35|1177.55|1188.32|1177.52|5
1648941560000|2022-04-02 23:19:20|1188.35|1177.55|1188.32|1177.52|1188.35|1177.55|1188.32|1177.52|16
1648941570000|2022-04-02 23:19:30|1188.35|1177.55|1188.32|1177.52|1188.35|1177.55|1188.32|1177.52|18
1648941580000|2022-04-02 23:19:40|1188.35|1177.55|1189.06|1178.26|1189.09|1178.29|1188.32|1177.52|19
1648941590000|2022-04-02 23:19:50|1189.05|1178.25|1189.67|1178.87|1189.67|1178.87|1189.05|1178.25|16
1648941600000|2022-04-02 23:20:00|1189.68|1178.88|1189.68|1178.88|1189.68|1178.88|1189.67|1178.87|17
1648941610000|2022-04-02 23:20:10|1189.67|1178.87|1189.68|1178.88|1189.68|1178.88|1189.67|1178.87|14
1648941630000|2022-04-02 23:20:30|1189.79|1178.99|1190.14|1179.34|1190.43|1179.63|1189.79|1178.99|6
1648941640000|2022-04-02 23:20:40|1190.15|1179.35|1190.2|1179.4|1190.2|1179.4|1190.14|1179.34|3
1648941650000|2022-04-02 23:20:50|1190.26|1179.46|1190.26|1179.46|1190.26|1179.46|1190.26|1179.46|1
1648941660000|2022-04-02 23:21:00|1190.27|1179.47|1190.27|1179.47|1190.27|1179.47|1190.26|1179.46|17
1648941670000|2022-04-02 23:21:10|1190.26|1179.46|1190.26|1179.46|1190.27|1179.47|1190.26|1179.46|17
1648941680000|2022-04-02 23:21:20|1190.27|1179.47|1190.27|1179.47|1190.27|1179.47|1190.26|1179.46|19
1648941690000|2022-04-02 23:21:30|1190.26|1179.46|1190.27|1179.47|1190.27|1179.47|1190.26|1179.46|16
1648941700000|2022-04-02 23:21:40|1190.26|1179.46|1190.26|1179.46|1190.27|1179.47|1190.26|1179.46|11
1648941710000|2022-04-02 23:21:50|1190.27|1179.47|1189.65|1178.85|1190.27|1179.47|1189.64|1178.84|18
1648941720000|2022-04-02 23:22:00|1189.64|1178.84|1189.51|1178.71|1189.65|1178.85|1189.51|1178.71|5
1648941730000|2022-04-02 23:22:10|1189.56|1178.76|1190.13|1179.33|1190.13|1179.33|1189.56|1178.76|9
1648941740000|2022-04-02 23:22:20|1190.14|1179.34|1190.93|1180.13|1190.93|1180.13|1190.13|1179.33|10
1648941750000|2022-04-02 23:22:30|1190.94|1180.14|1190.95|1180.15|1190.95|1180.15|1190.94|1180.14|12
1648941760000|2022-04-02 23:22:40|1190.94|1180.14|1191.4|1180.6|1191.41|1180.61|1190.94|1180.14|14
1648941770000|2022-04-02 23:22:50|1191.41|1180.61|1191.4|1180.6|1191.41|1180.61|1191.39|1180.59|16
1648941780000|2022-04-02 23:23:00|1191.41|1180.61|1191.4|1180.6|1191.41|1180.61|1191.4|1180.6|2
1648941790000|2022-04-02 23:23:10|1191.41|1180.61|1191.4|1180.6|1191.41|1180.61|1191.4|1180.6|2
1648941800000|2022-04-02 23:23:20|1191.28|1180.48|1190.86|1180.06|1191.4|1180.6|1190.86|1180.06|8
1648941810000|2022-04-02 23:23:30|1190.61|1179.81|1190.58|1179.78|1190.61|1179.81|1190.58|1179.78|2
1648941820000|2022-04-02 23:23:40|1190.84|1180.04|1190.84|1180.04|1190.84|1180.04|1190.37|1179.57|5
1648941830000|2022-04-02 23:23:50|1190.58|1179.78|1190.84|1180.04|1190.84|1180.04|1190.37|1179.57|4
1648941850000|2022-04-02 23:24:10|1190.86|1180.06|1190.85|1180.05|1191.41|1180.61|1190.85|1180.05|13
1648941860000|2022-04-02 23:24:20|1190.88|1180.08|1190.88|1180.08|1190.88|1180.08|1190.88|1180.08|1
1648941870000|2022-04-02 23:24:30|1190.66|1179.86|1189.93|1179.13|1190.66|1179.86|1189.93|1179.13|4
1648941880000|2022-04-02 23:24:40|1189.94|1179.14|1189.43|1178.63|1189.94|1179.14|1189.36|1178.56|17
1648941890000|2022-04-02 23:24:50|1189.47|1178.67|1189.43|1178.63|1189.47|1178.67|1189.43|1178.63|12
1648941900000|2022-04-02 23:25:00|1189.47|1178.67|1188.59|1177.79|1189.47|1178.67|1188.55|1177.75|20
1648941910000|2022-04-02 23:25:10|1188.55|1177.75|1189.02|1178.22|1189.13|1178.33|1188.55|1177.75|18
1648941920000|2022-04-02 23:25:20|1189.12|1178.32|1188.2|1177.4|1189.12|1178.32|1188.2|1177.4|15
1648941930000|2022-04-02 23:25:30|1188.28|1177.48|1188.57|1177.77|1188.57|1177.77|1187.74|1176.94|7
1648941940000|2022-04-02 23:25:40|1188.4|1177.6|1187.74|1176.94|1188.4|1177.6|1187.74|1176.94|6
1648941970000|2022-04-02 23:26:10|1187.58|1176.78|1186.9|1176.1|1187.58|1176.78|1186.9|1176.1|4
1648941980000|2022-04-02 23:26:20|1186.74|1175.94|1186.57|1175.77|1186.74|1175.94|1186.57|1175.77|2
1648941990000|2022-04-02 23:26:30|1186.55|1175.75|1186.55|1175.75|1186.55|1175.75|1186.55|1175.75|1
1648942000000|2022-04-02 23:26:40|1186.54|1175.74|1185.54|1174.74|1186.55|1175.75|1185.54|1174.74|6
1648942010000|2022-04-02 23:26:50|1185.53|1174.73|1185.54|1174.74|1185.54|1174.74|1185.53|1174.73|4
1648942020000|2022-04-02 23:27:00|1185.76|1174.96|1186.17|1175.37|1186.55|1175.75|1185.76|1174.96|15
1648942030000|2022-04-02 23:27:10|1186.39|1175.59|1185.54|1174.74|1186.55|1175.75|1185.53|1174.73|12
1648942040000|2022-04-02 23:27:20|1185.55|1174.75|1185.16|1174.36|1185.55|1174.75|1184.82|1174.02|15
1648942050000|2022-04-02 23:27:30|1185.18|1174.38|1185.27|1174.47|1185.28|1174.48|1185.18|1174.38|6
1648942060000|2022-04-02 23:27:40|1185.28|1174.48|1185.16|1174.36|1185.28|1174.48|1185.16|1174.36|4
1648942070000|2022-04-02 23:27:50|1185.17|1174.37|1183.74|1172.94|1185.17|1174.37|1183.53|1172.73|13
1648942080000|2022-04-02 23:28:00|1183.92|1173.12|1185.04|1174.24|1185.04|1174.24|1183.92|1173.12|13
1648942090000|2022-04-02 23:28:10|1185.05|1174.25|1185.45|1174.65|1185.45|1174.65|1185.04|1174.24|13
1648942100000|2022-04-02 23:28:20|1185.48|1174.68|1186.44|1175.64|1186.44|1175.64|1185.45|1174.65|9
1648942110000|2022-04-02 23:28:30|1186.33|1175.53|1186.33|1175.53|1186.33|1175.53|1186.11|1175.31|7
1648942120000|2022-04-02 23:28:40|1186.34|1175.54|1186.42|1175.62|1186.42|1175.62|1186.31|1175.51|7
1648942150000|2022-04-02 23:29:10|1186.44|1175.64|1187.25|1176.45|1187.42|1176.62|1186.44|1175.64|17
1648942160000|2022-04-02 23:29:20|1187.24|1176.44|1187.25|1176.45|1187.25|1176.45|1187.24|1176.44|18
1648942170000|2022-04-02 23:29:30|1187.24|1176.44|1187.07|1176.27|1187.25|1176.45|1187.06|1176.26|19
1648942180000|2022-04-02 23:29:40|1187.06|1176.26|1187.1|1176.3|1187.1|1176.3|1187.06|1176.26|18
1648942190000|2022-04-02 23:29:50|1187.35|1176.55|1187.79|1176.99|1187.92|1177.12|1187.35|1176.55|4
1648942200000|2022-04-02 23:30:00|1187.64|1176.84|1186.9|1176.1|1187.64|1176.84|1186.9|1176.1|9
1648942210000|2022-04-02 23:30:10|1186.91|1176.11|1186.56|1175.76|1186.92|1176.12|1186.45|1175.65|15
1648942220000|2022-04-02 23:30:20|1186.45|1175.65|1186.45|1175.65|1186.48|1175.68|1186.45|1175.65|13
1648942230000|2022-04-02 23:30:30|1186.48|1175.68|1185.69|1174.89|1186.48|1175.68|1185.69|1174.89|8
1648942240000|2022-04-02 23:30:40|1185.48|1174.68|1185.26|1174.46|1185.69|1174.89|1185.26|1174.46|6
1648942250000|2022-04-02 23:30:50|1185.16|1174.36|1185.16|1174.36|1185.16|1174.36|1185.16|1174.36|1
1648942260000|2022-04-02 23:31:00|1185.38|1174.58|1185.64|1174.84|1185.64|1174.84|1185.38|1174.58|14
1648942270000|2022-04-02 23:31:10|1185.97|1175.17|1185.1|1174.3|1186.38|1175.58|1185.09|1174.29|22
1648942280000|2022-04-02 23:31:20|1185.06|1174.26|1185.12|1174.32|1185.12|1174.32|1184.6|1173.8|5
1648942290000|2022-04-02 23:31:30|1185.02|1174.22|1185.11|1174.31|1185.11|1174.31|1184.57|1173.77|5
1648942300000|2022-04-02 23:31:40|1185.12|1174.32|1185.45|1174.65|1185.51|1174.71|1184.55|1173.75|20
1648942310000|2022-04-02 23:31:50|1185.48|1174.68|1186.39|1175.59|1186.4|1175.6|1185.45|1174.65|18
1648942320000|2022-04-02 23:32:00|1186.4|1175.6|1185.57|1174.77|1186.4|1175.6|1185.56|1174.76|15
1648942330000|2022-04-02 23:32:10|1185.56|1174.76|1185.57|1174.77|1185.57|1174.77|1184.95|1174.15|13
1648942340000|2022-04-02 23:32:20|1185.71|1174.91|1186.03|1175.23|1186.03|1175.23|1185.54|1174.74|5
1648942350000|2022-04-02 23:32:30|1186.05|1175.25|1186.05|1175.25|1186.05|1175.25|1186.05|1175.25|1
1648942360000|2022-04-02 23:32:40|1186.27|1175.47|1185.56|1174.76|1186.39|1175.59|1185.2|1174.4|16
1648942370000|2022-04-02 23:32:50|1185.5|1174.7|1185.17|1174.37|1185.56|1174.76|1185.17|1174.37|15
1648942380000|2022-04-02 23:33:00|1185.13|1174.33|1184.86|1174.06|1185.13|1174.33|1184.86|1174.06|5
1648942390000|2022-04-02 23:33:10|1184.87|1174.07|1184.86|1174.06|1184.87|1174.07|1184.86|1174.06|10
1648942400000|2022-04-02 23:33:20|1184.87|1174.07|1184.87|1174.07|1185.13|1174.33|1184.87|1174.07|5
1648942410000|2022-04-02 23:33:30|1184.86|1174.06|1184.35|1173.55|1184.86|1174.06|1184.35|1173.55|11
1648942420000|2022-04-02 23:33:40|1184.34|1173.54|1184.77|1173.97|1184.77|1173.97|1184.34|1173.54|10
1648942430000|2022-04-02 23:33:50|1184.51|1173.71|1184.77|1173.97|1184.77|1173.97|1184.29|1173.49|7
1648942440000|2022-04-02 23:34:00|1184.51|1173.71|1184.44|1173.64|1184.77|1173.97|1183.9|1173.1|10
1648942450000|2022-04-02 23:34:10|1184.15|1173.35|1185.2|1174.4|1185.21|1174.41|1184.15|1173.35|7
1648942460000|2022-04-02 23:34:20|1185.21|1174.41|1184.03|1173.23|1185.21|1174.41|1184.03|1173.23|12
1648942470000|2022-04-02 23:34:30|1184.04|1173.24|1183.27|1172.47|1184.04|1173.24|1183.27|1172.47|7
1648942480000|2022-04-02 23:34:40|1183.26|1172.46|1184.4|1173.6|1184.41|1173.61|1183.26|1172.46|14
1648942490000|2022-04-02 23:34:50|1184.41|1173.61|1184.28|1173.48|1184.41|1173.61|1184.07|1173.27|9
1648942500000|2022-04-02 23:35:00|1184.07|1173.27|1182.9|1172.1|1184.07|1173.27|1182.9|1172.1|10
1648942510000|2022-04-02 23:35:10|1182.89|1172.09|1181.81|1171.01|1182.89|1172.09|1181.81|1171.01|10
1648942520000|2022-04-02 23:35:20|1181.79|1170.99|1182.38|1171.58|1182.38|1171.58|1180.9|1170.1|14
1648942530000|2022-04-02 23:35:30|1182.27|1171.47|1182.38|1171.58|1182.38|1171.58|1182.11|1171.31|4
1648942540000|2022-04-02 23:35:40|1182.27|1171.47|1181.8|1171|1182.27|1171.47|1181.8|1171|4
1648942550000|2022-04-02 23:35:50|1181.59|1170.79|1180.89|1170.09|1181.81|1171.01|1180.89|1170.09|22
1648942560000|2022-04-02 23:36:00|1180.68|1169.88|1181.67|1170.87|1181.67|1170.87|1180.49|1169.69|10
1648942570000|2022-04-02 23:36:10|1181.68|1170.88|1182.29|1171.49|1182.3|1171.5|1181.68|1170.88|8
1648942580000|2022-04-02 23:36:20|1182.02|1171.22|1181.7|1170.9|1182.02|1171.22|1181.7|1170.9|4
1648942590000|2022-04-02 23:36:30|1181.49|1170.69|1180.89|1170.09|1181.67|1170.87|1180.89|1170.09|7
1648942600000|2022-04-02 23:36:40|1180.9|1170.1|1180.44|1169.64|1180.9|1170.1|1180.44|1169.64|5
1648942610000|2022-04-02 23:36:50|1180.66|1169.86|1181.4|1170.6|1181.4|1170.6|1180.63|1169.83|6
1648942620000|2022-04-02 23:37:00|1181.38|1170.58|1181.71|1170.91|1181.74|1170.94|1181.38|1170.58|5
1648942640000|2022-04-02 23:37:20|1181.38|1170.58|1180.73|1169.93|1181.38|1170.58|1180.59|1169.79|7
1648942650000|2022-04-02 23:37:30|1180.74|1169.94|1180.98|1170.18|1180.98|1170.18|1180.74|1169.94|2
1648942660000|2022-04-02 23:37:40|1180.74|1169.94|1180.47|1169.67|1180.74|1169.94|1180.26|1169.46|5
1648942670000|2022-04-02 23:37:50|1180.71|1169.91|1180.26|1169.46|1180.71|1169.91|1180.26|1169.46|3
1648942680000|2022-04-02 23:38:00|1180.03|1169.23|1179.96|1169.16|1180.03|1169.23|1179.96|1169.16|9
1648942690000|2022-04-02 23:38:10|1179.97|1169.17|1179.96|1169.16|1180.29|1169.49|1179.96|1169.16|14
1648942700000|2022-04-02 23:38:20|1179.97|1169.17|1179.8|1169|1179.97|1169.17|1179.8|1169|18
1648942710000|2022-04-02 23:38:30|1179.81|1169.01|1179.8|1169|1179.81|1169.01|1179.8|1169|6
1648942720000|2022-04-02 23:38:40|1179.81|1169.01|1179.44|1168.64|1179.81|1169.01|1179.31|1168.51|8
1648942730000|2022-04-02 23:38:50|1179.43|1168.63|1179.43|1168.63|1179.44|1168.64|1179.43|1168.63|7
1648942740000|2022-04-02 23:39:00|1179.56|1168.76|1180.15|1169.35|1180.15|1169.35|1179.56|1168.76|12
1648942750000|2022-04-02 23:39:10|1180.21|1169.41|1180.15|1169.35|1180.21|1169.41|1180.15|1169.35|14
1648942760000|2022-04-02 23:39:20|1180.21|1169.41|1181.13|1170.33|1181.13|1170.33|1180.15|1169.35|18
1648942770000|2022-04-02 23:39:30|1181.24|1170.44|1182.44|1171.64|1182.44|1171.64|1181.17|1170.37|19
1648942780000|2022-04-02 23:39:40|1182.45|1171.65|1183.42|1172.62|1183.42|1172.62|1182.44|1171.64|21
1648942790000|2022-04-02 23:39:50|1183.54|1172.74|1183.54|1172.74|1184.14|1173.34|1183.54|1172.74|11
1648942800000|2022-04-02 23:40:00|1183.28|1172.48|1182.57|1171.77|1183.28|1172.48|1182.4|1171.6|18
1648942810000|2022-04-02 23:40:10|1182.45|1171.65|1182.83|1172.03|1182.99|1172.19|1182.45|1171.65|15
1648942820000|2022-04-02 23:40:20|1183.04|1172.24|1182.41|1171.61|1183.05|1172.25|1182.11|1171.31|20
1648942830000|2022-04-02 23:40:30|1182.43|1171.63|1182.44|1171.64|1182.47|1171.67|1182.34|1171.54|14
1648942840000|2022-04-02 23:40:40|1182.47|1171.67|1182.44|1171.64|1182.47|1171.67|1182.44|1171.64|14
1648942850000|2022-04-02 23:40:50|1182.47|1171.67|1182.13|1171.33|1182.47|1171.67|1182.13|1171.33|16
1648942860000|2022-04-02 23:41:00|1182.11|1171.31|1182.09|1171.29|1182.11|1171.31|1182.09|1171.29|2
1648942870000|2022-04-02 23:41:10|1182.1|1171.3|1181.04|1170.24|1182.1|1171.3|1181.04|1170.24|18
1648942880000|2022-04-02 23:41:20|1181.05|1170.25|1180.95|1170.15|1181.05|1170.25|1180.95|1170.15|13
1648942890000|2022-04-02 23:41:30|1180.96|1170.16|1180.95|1170.15|1180.96|1170.16|1180.95|1170.15|10
1648942900000|2022-04-02 23:41:40|1181.11|1170.31|1181.23|1170.43|1181.24|1170.44|1181.11|1170.31|6
1648942910000|2022-04-02 23:41:50|1181.24|1170.44|1181.23|1170.43|1181.24|1170.44|1181.23|1170.43|8
1648942920000|2022-04-02 23:42:00|1181.24|1170.44|1180.95|1170.15|1181.24|1170.44|1180.95|1170.15|8
1648942930000|2022-04-02 23:42:10|1180.86|1170.06|1181.3|1170.5|1181.3|1170.5|1180.5|1169.7|20
1648942940000|2022-04-02 23:42:20|1181.31|1170.51|1181.67|1170.87|1181.93|1171.13|1181.14|1170.34|17
1648942950000|2022-04-02 23:42:30|1181.81|1171.01|1181.67|1170.87|1181.81|1171.01|1181.67|1170.87|2
1648942960000|2022-04-02 23:42:40|1181.61|1170.81|1181.57|1170.77|1181.61|1170.81|1181.57|1170.77|6
1648942970000|2022-04-02 23:42:50|1181.58|1170.78|1181.1|1170.3|1181.58|1170.78|1181.04|1170.24|16
1648942980000|2022-04-02 23:43:00|1181.09|1170.29|1181.03|1170.23|1181.09|1170.29|1181.02|1170.22|5
1648942990000|2022-04-02 23:43:10|1181.02|1170.22|1181.17|1170.37|1181.57|1170.77|1181.02|1170.22|14
1648943000000|2022-04-02 23:43:20|1181.18|1170.38|1181.17|1170.37|1181.18|1170.38|1181.17|1170.37|18
1648943010000|2022-04-02 23:43:30|1181.18|1170.38|1180.75|1169.95|1181.18|1170.38|1180.75|1169.95|14
1648943030000|2022-04-02 23:43:50|1180.69|1169.89|1180.35|1169.55|1180.69|1169.89|1180.35|1169.55|4
1648943040000|2022-04-02 23:44:00|1180.23|1169.43|1180.01|1169.21|1180.35|1169.55|1180.01|1169.21|11
1648943050000|2022-04-02 23:44:10|1180|1169.2|1180.32|1169.52|1180.75|1169.95|1180|1169.2|10
1648943060000|2022-04-02 23:44:20|1180.38|1169.58|1180.32|1169.52|1180.38|1169.58|1180.32|1169.52|4
1648943070000|2022-04-02 23:44:30|1180.21|1169.41|1180|1169.2|1180.32|1169.52|1180|1169.2|6
1648943080000|2022-04-02 23:44:40|1179.98|1169.18|1179.22|1168.42|1179.98|1169.18|1179.22|1168.42|5
1648943090000|2022-04-02 23:44:50|1179.17|1168.37|1179.12|1168.32|1179.17|1168.37|1179.12|1168.32|2
1648943100000|2022-04-02 23:45:00|1178.98|1168.18|1179.93|1169.13|1179.93|1169.13|1178.88|1168.08|13
1648943110000|2022-04-02 23:45:10|1179.94|1169.14|1180.11|1169.31|1180.62|1169.82|1179.94|1169.14|17
1648943120000|2022-04-02 23:45:20|1180.03|1169.23|1179.08|1168.28|1180.11|1169.31|1179.08|1168.28|8
1648943130000|2022-04-02 23:45:30|1179|1168.2|1177.9|1167.1|1179|1168.2|1177.59|1166.79|10
1648943140000|2022-04-02 23:45:40|1177.74|1166.94|1177.65|1166.85|1177.74|1166.94|1176.9|1166.1|18
1648943150000|2022-04-02 23:45:50|1177.23|1166.43|1177.44|1166.64|1177.65|1166.85|1177.23|1166.43|4
1648943160000|2022-04-02 23:46:00|1177.23|1166.43|1176.61|1165.81|1177.23|1166.43|1175.9|1165.1|15
1648943170000|2022-04-02 23:46:10|1176.86|1166.06|1175.38|1164.58|1176.86|1166.06|1175.38|1164.58|18
1648943180000|2022-04-02 23:46:20|1175.37|1164.57|1175.68|1164.88|1175.84|1165.04|1174.91|1164.11|17
1648943190000|2022-04-02 23:46:30|1175.81|1165.01|1175.91|1165.11|1176.91|1166.11|1175.81|1165.01|20
1648943200000|2022-04-02 23:46:40|1175.63|1164.83|1175.44|1164.64|1175.68|1164.88|1174.89|1164.09|9
1648943210000|2022-04-02 23:46:50|1175.22|1164.42|1175.17|1164.37|1175.68|1164.88|1174.89|1164.09|10
1648943220000|2022-04-02 23:47:00|1174.89|1164.09|1175.38|1164.58|1175.62|1164.82|1174.89|1164.09|5
1648943230000|2022-04-02 23:47:10|1175.17|1164.37|1175.76|1164.96|1176|1165.2|1175.13|1164.33|16
1648943240000|2022-04-02 23:47:20|1175.47|1164.67|1175.47|1164.67|1175.47|1164.67|1175.47|1164.67|1
1648943250000|2022-04-02 23:47:30|1175.67|1164.87|1175.76|1164.96|1175.88|1165.08|1175.47|1164.67|5
1648943260000|2022-04-02 23:47:40|1175.88|1165.08|1175.1|1164.3|1176.01|1165.21|1175.1|1164.3|12
1648943270000|2022-04-02 23:47:50|1175.08|1164.28|1174.94|1164.14|1175.08|1164.28|1174.27|1163.47|7
1648943280000|2022-04-02 23:48:00|1174.68|1163.88|1174.68|1163.88|1174.68|1163.88|1174.68|1163.88|1
1648943290000|2022-04-02 23:48:10|1174.51|1163.71|1174.51|1163.71|1174.51|1163.71|1174.27|1163.47|3
1648943300000|2022-04-02 23:48:20|1174.27|1163.47|1174.68|1163.88|1174.68|1163.88|1174.27|1163.47|3
1648943310000|2022-04-02 23:48:30|1174.51|1163.71|1173.3|1162.5|1174.51|1163.71|1173.3|1162.5|9
1648943320000|2022-04-02 23:48:40|1173.25|1162.45|1173.52|1162.72|1173.52|1162.72|1172.88|1162.08|9
1648943330000|2022-04-02 23:48:50|1173.36|1162.56|1173.17|1162.37|1173.36|1162.56|1173.17|1162.37|4
1648943340000|2022-04-02 23:49:00|1173.36|1162.56|1173.17|1162.37|1173.52|1162.72|1173.17|1162.37|4
1648943350000|2022-04-02 23:49:10|1173.14|1162.34|1173.56|1162.76|1173.56|1162.76|1172.87|1162.07|11
1648943360000|2022-04-02 23:49:20|1174.02|1163.22|1174|1163.2|1174.19|1163.39|1174|1163.2|3
1648943370000|2022-04-02 23:49:30|1174.19|1163.39|1174.64|1163.84|1174.92|1164.12|1174.19|1163.39|5
1648943380000|2022-04-02 23:49:40|1174.78|1163.98|1173.76|1162.96|1174.78|1163.98|1173.76|1162.96|10
1648943390000|2022-04-02 23:49:50|1173.53|1162.73|1172.89|1162.09|1173.53|1162.73|1172.89|1162.09|8
1648943400000|2022-04-02 23:50:00|1172.87|1162.07|1173.09|1162.29|1173.45|1162.65|1172.46|1161.66|11
1648943410000|2022-04-02 23:50:10|1172.87|1162.07|1173.76|1162.96|1173.96|1163.16|1172.87|1162.07|10
1648943420000|2022-04-02 23:50:20|1173.45|1162.65|1173.45|1162.65|1173.45|1162.65|1172.99|1162.19|9
1648943430000|2022-04-02 23:50:30|1173.49|1162.69|1174.25|1163.45|1174.25|1163.45|1173.49|1162.69|4
1648943440000|2022-04-02 23:50:40|1174.14|1163.34|1173.45|1162.65|1174.14|1163.34|1173.45|1162.65|8
1648943450000|2022-04-02 23:50:50|1173.22|1162.42|1173.45|1162.65|1173.45|1162.65|1173.09|1162.29|4
1648943460000|2022-04-02 23:51:00|1173.29|1162.49|1171.89|1161.09|1173.29|1162.49|1171.79|1160.99|10
1648943470000|2022-04-02 23:51:10|1171.55|1160.75|1172.4|1161.6|1172.4|1161.6|1171.41|1160.61|16
1648943480000|2022-04-02 23:51:20|1172.42|1161.62|1173.22|1162.42|1173.23|1162.43|1172.42|1161.62|7
1648943490000|2022-04-02 23:51:30|1173.08|1162.28|1172.65|1161.85|1173.08|1162.28|1172.64|1161.84|13
1648943500000|2022-04-02 23:51:40|1172.66|1161.86|1173.27|1162.47|1173.27|1162.47|1172.53|1161.73|19
1648943510000|2022-04-02 23:51:50|1173.22|1162.42|1173.27|1162.47|1173.27|1162.47|1173.22|1162.42|7
1648943530000|2022-04-02 23:52:10|1173.31|1162.51|1173.96|1163.16|1173.96|1163.16|1173.31|1162.51|5
1648943540000|2022-04-02 23:52:20|1173.97|1163.17|1172.73|1161.93|1173.97|1163.17|1172.73|1161.93|16
1648943550000|2022-04-02 23:52:30|1172.56|1161.76|1172.68|1161.88|1172.73|1161.93|1172.34|1161.54|5
1648943560000|2022-04-02 23:52:40|1172.51|1161.71|1172.28|1161.48|1172.51|1161.71|1172.27|1161.47|4
1648943570000|2022-04-02 23:52:50|1172.27|1161.47|1171.81|1161.01|1172.27|1161.47|1171.81|1161.01|7
1648943580000|2022-04-02 23:53:00|1171.59|1160.79|1171.71|1160.91|1171.71|1160.91|1171.28|1160.48|6
1648943590000|2022-04-02 23:53:10|1171.66|1160.86|1171.3|1160.5|1171.66|1160.86|1170.99|1160.19|5
1648943600000|2022-04-02 23:53:20|1171.39|1160.59|1171.4|1160.6|1171.49|1160.69|1171.39|1160.59|4
1648943610000|2022-04-02 23:53:30|1171.39|1160.59|1173.02|1162.22|1173.02|1162.22|1171.39|1160.59|23
1648943620000|2022-04-02 23:53:40|1172.92|1162.12|1171.45|1160.65|1172.92|1162.12|1171.44|1160.64|13
1648943630000|2022-04-02 23:53:50|1171.44|1160.64|1170.71|1159.91|1172.27|1161.47|1170.71|1159.91|14
1648943640000|2022-04-02 23:54:00|1170.69|1159.89|1171.4|1160.6|1171.4|1160.6|1170.67|1159.87|11
1648943650000|2022-04-02 23:54:10|1171.39|1160.59|1170.69|1159.89|1171.4|1160.6|1170.69|1159.89|9
1648943660000|2022-04-02 23:54:20|1170.19|1159.39|1170.68|1159.88|1170.68|1159.88|1169.88|1159.08|6
1648943670000|2022-04-02 23:54:30|1170.67|1159.87|1169.86|1159.06|1170.67|1159.87|1169.86|1159.06|8
1648943680000|2022-04-02 23:54:40|1169.65|1158.85|1168.41|1157.61|1169.65|1158.85|1168.08|1157.28|9
1648943690000|2022-04-02 23:54:50|1168.29|1157.49|1168.26|1157.46|1168.37|1157.57|1167.76|1156.96|7
1648943700000|2022-04-02 23:55:00|1168.03|1157.23|1168.26|1157.46|1168.26|1157.46|1167.74|1156.94|9
1648943710000|2022-04-02 23:55:10|1167.85|1157.05|1166.72|1155.92|1167.85|1157.05|1165.89|1155.09|19
1648943720000|2022-04-02 23:55:20|1166.76|1155.96|1167.93|1157.13|1167.93|1157.13|1166.72|1155.92|8
1648943730000|2022-04-02 23:55:30|1167.95|1157.15|1166.72|1155.92|1167.95|1157.15|1166.72|1155.92|16
1648943740000|2022-04-02 23:55:40|1166.77|1155.97|1165.79|1154.99|1167.03|1156.23|1165.79|1154.99|11
1648943750000|2022-04-02 23:55:50|1165.39|1154.59|1165.92|1155.12|1165.92|1155.12|1164.93|1154.13|13
1648943760000|2022-04-02 23:56:00|1165.87|1155.07|1166.41|1155.61|1166.41|1155.61|1165.8|1155|5
1648943770000|2022-04-02 23:56:10|1166.37|1155.57|1167.45|1156.65|1167.51|1156.71|1166.37|1155.57|19
1648943780000|2022-04-02 23:56:20|1167.44|1156.64|1168.38|1157.58|1168.42|1157.62|1167.44|1156.64|21
1648943790000|2022-04-02 23:56:30|1168.25|1157.45|1168.89|1158.09|1168.89|1158.09|1168.24|1157.44|13
1648943800000|2022-04-02 23:56:40|1168.88|1158.08|1168.42|1157.62|1168.89|1158.09|1167.99|1157.19|16
1648943810000|2022-04-02 23:56:50|1168.31|1157.51|1168.57|1157.77|1168.58|1157.78|1167.96|1157.16|11
1648943820000|2022-04-02 23:57:00|1168.58|1157.78|1168.26|1157.46|1169.15|1158.35|1168.24|1157.44|16
1648943830000|2022-04-02 23:57:10|1168.28|1157.48|1169.11|1158.31|1169.11|1158.31|1168.28|1157.48|6
1648943840000|2022-04-02 23:57:20|1169.16|1158.36|1170.43|1159.63|1170.44|1159.64|1169.16|1158.36|10
1648943850000|2022-04-02 23:57:30|1170.44|1159.64|1169.83|1159.03|1170.44|1159.64|1169.42|1158.62|19
1648943860000|2022-04-02 23:57:40|1169.84|1159.04|1170.41|1159.61|1170.45|1159.65|1169.83|1159.03|16
1648943870000|2022-04-02 23:57:50|1170.43|1159.63|1170.41|1159.61|1170.43|1159.63|1170.03|1159.23|12
1648943880000|2022-04-02 23:58:00|1170.43|1159.63|1170.49|1159.69|1170.49|1159.69|1170.41|1159.61|5
1648943890000|2022-04-02 23:58:10|1170.44|1159.64|1170.49|1159.69|1170.49|1159.69|1170.43|1159.63|4
1648943900000|2022-04-02 23:58:20|1170.45|1159.65|1169.57|1158.77|1170.45|1159.65|1169.21|1158.41|13
1648943910000|2022-04-02 23:58:30|1169.58|1158.78|1169.44|1158.64|1169.97|1159.17|1169.1|1158.3|16
1648943920000|2022-04-02 23:58:40|1169.45|1158.65|1169.08|1158.28|1169.45|1158.65|1169.08|1158.28|13
1648943930000|2022-04-02 23:58:50|1169.07|1158.27|1168.63|1157.83|1169.08|1158.28|1168.25|1157.45|12
1648943940000|2022-04-02 23:59:00|1168.48|1157.68|1168.2|1157.4|1168.59|1157.79|1168.19|1157.39|10
1648943950000|2022-04-02 23:59:10|1168.28|1157.48|1168.76|1157.96|1169.38|1158.58|1168.28|1157.48|10
1648943960000|2022-04-02 23:59:20|1168.77|1157.97|1168.78|1157.98|1168.78|1157.98|1168.77|1157.97|2
1648943970000|2022-04-02 23:59:30|1168.77|1157.97|1168.75|1157.95|1168.77|1157.97|1168.3|1157.5|8
1648943980000|2022-04-02 23:59:40|1168.53|1157.73|1168.77|1157.97|1168.77|1157.97|1168.28|1157.48|10
1648943990000|2022-04-02 23:59:50|1168.76|1157.96|1170.06|1159.26|1170.06|1159.26|1168.76|1157.96|10
1648944000000|2022-04-03 00:00:00|1169.95|1159.15|1170.38|1159.58|1170.38|1159.58|1169.95|1159.15|20
1648944010000|2022-04-03 00:00:10|1170.2|1159.4|1170.42|1159.62|1170.42|1159.62|1169.98|1159.18|9
1648944020000|2022-04-03 00:00:20|1170.43|1159.63|1171.69|1160.89|1171.69|1160.89|1170.42|1159.62|16
1648944030000|2022-04-03 00:00:30|1172|1161.2|1172.14|1161.34|1172.14|1161.34|1171.72|1160.92|8
1648944040000|2022-04-03 00:00:40|1172.58|1161.78|1172.9|1162.1|1172.9|1162.1|1172.58|1161.78|3
1648944050000|2022-04-03 00:00:50|1173.06|1162.26|1173.84|1163.04|1174.25|1163.45|1173.06|1162.26|11
1648944060000|2022-04-03 00:01:00|1173.83|1163.03|1173.4|1162.6|1173.84|1163.04|1173.4|1162.6|15
1648944070000|2022-04-03 00:01:10|1173.45|1162.65|1173.45|1162.65|1173.45|1162.65|1173.45|1162.65|1
1648944090000|2022-04-03 00:01:30|1173.82|1163.02|1174.66|1163.86|1174.66|1163.86|1173.82|1163.02|19
1648944100000|2022-04-03 00:01:40|1174.31|1163.51|1174.74|1163.94|1174.74|1163.94|1174.31|1163.51|3
1648944110000|2022-04-03 00:01:50|1174.75|1163.95|1173.17|1162.37|1174.75|1163.95|1173.11|1162.31|20
1648944120000|2022-04-03 00:02:00|1173.4|1162.6|1173.51|1162.71|1173.51|1162.71|1172.58|1161.78|12
1648944130000|2022-04-03 00:02:10|1173.36|1162.56|1171.39|1160.59|1173.36|1162.56|1170.47|1159.67|15
1648944140000|2022-04-03 00:02:20|1171.42|1160.62|1172.42|1161.62|1173.33|1162.53|1171.42|1160.62|19
1648944150000|2022-04-03 00:02:30|1172.79|1161.99|1170.44|1159.64|1172.79|1161.99|1170.18|1159.38|23
1648944160000|2022-04-03 00:02:40|1170.42|1159.62|1168.55|1157.75|1170.42|1159.62|1168.5|1157.7|15
1648944170000|2022-04-03 00:02:50|1168.62|1157.82|1171.42|1160.62|1171.42|1160.62|1168.62|1157.82|22
1648944180000|2022-04-03 00:03:00|1171.27|1160.47|1169.62|1158.82|1171.42|1160.62|1169.54|1158.74|14
1648944190000|2022-04-03 00:03:10|1169.48|1158.68|1169.03|1158.23|1170.4|1159.6|1168.49|1157.69|22
1648944200000|2022-04-03 00:03:20|1169.18|1158.38|1168.58|1157.78|1169.44|1158.64|1168.41|1157.61|28
1648944210000|2022-04-03 00:03:30|1168.88|1158.08|1168.66|1157.86|1169.44|1158.64|1168.66|1157.86|11
1648944220000|2022-04-03 00:03:40|1168.67|1157.87|1169.44|1158.64|1169.44|1158.64|1168.66|1157.86|8
1648944230000|2022-04-03 00:03:50|1169.73|1158.93|1170.42|1159.62|1170.42|1159.62|1169.73|1158.93|10
1648944240000|2022-04-03 00:04:00|1170.67|1159.87|1171.41|1160.61|1171.41|1160.61|1170.67|1159.87|18
1648944250000|2022-04-03 00:04:10|1171.57|1160.77|1171.41|1160.61|1171.71|1160.91|1170.49|1159.69|14
1648944260000|2022-04-03 00:04:20|1171.4|1160.6|1170.42|1159.62|1171.4|1160.6|1170.3|1159.5|11
1648944270000|2022-04-03 00:04:30|1170.43|1159.63|1171.42|1160.62|1171.42|1160.62|1170.43|1159.63|16
1648944280000|2022-04-03 00:04:40|1171.44|1160.64|1173.09|1162.29|1173.09|1162.29|1171.44|1160.64|11
1648944290000|2022-04-03 00:04:50|1172.9|1162.1|1173.09|1162.29|1173.09|1162.29|1172.36|1161.56|7
1648944300000|2022-04-03 00:05:00|1173.1|1162.3|1173.91|1163.11|1173.91|1163.11|1173.1|1162.3|10
1648944310000|2022-04-03 00:05:10|1173.9|1163.1|1173.6|1162.8|1173.91|1163.11|1173.59|1162.79|16
1648944320000|2022-04-03 00:05:20|1173.59|1162.79|1173.14|1162.34|1173.91|1163.11|1173.12|1162.32|11
1648944330000|2022-04-03 00:05:30|1173.15|1162.35|1172.53|1161.73|1173.15|1162.35|1172.1|1161.3|23
1648944340000|2022-04-03 00:05:40|1172.52|1161.72|1172.7|1161.9|1172.7|1161.9|1172.1|1161.3|21
1648944350000|2022-04-03 00:05:50|1172.81|1162.01|1173.12|1162.32|1173.14|1162.34|1172.38|1161.58|18
1648944360000|2022-04-03 00:06:00|1173.15|1162.35|1173.15|1162.35|1173.18|1162.38|1173.15|1162.35|5
1648944370000|2022-04-03 00:06:10|1173.18|1162.38|1172.52|1161.72|1173.18|1162.38|1172.49|1161.69|12
1648944380000|2022-04-03 00:06:20|1172.46|1161.66|1172.53|1161.73|1172.84|1162.04|1172.13|1161.33|20
1648944390000|2022-04-03 00:06:30|1172.52|1161.72|1173.18|1162.38|1173.19|1162.39|1172.46|1161.66|16
1648944400000|2022-04-03 00:06:40|1173.19|1162.39|1173.44|1162.64|1173.44|1162.64|1172.93|1162.13|6
1648944410000|2022-04-03 00:06:50|1173.32|1162.52|1173.48|1162.68|1173.48|1162.68|1173.07|1162.27|9
1648944420000|2022-04-03 00:07:00|1173.83|1163.03|1177.05|1166.25|1177.05|1166.25|1173.83|1163.03|16
1648944430000|2022-04-03 00:07:10|1176.85|1166.05|1175.93|1165.13|1177.05|1166.25|1175.93|1165.13|10
1648944440000|2022-04-03 00:07:20|1175.58|1164.78|1175.87|1165.07|1176.71|1165.91|1175.58|1164.78|12
1648944450000|2022-04-03 00:07:30|1176.03|1165.23|1177.06|1166.26|1177.06|1166.26|1176.03|1165.23|15
1648944460000|2022-04-03 00:07:40|1177.11|1166.31|1177.06|1166.26|1177.11|1166.31|1176.77|1165.97|5
1648944470000|2022-04-03 00:07:50|1177.11|1166.31|1177.11|1166.31|1177.11|1166.31|1177.11|1166.31|1
1648944480000|2022-04-03 00:08:00|1177.9|1167.1|1176.91|1166.11|1177.9|1167.1|1176.77|1165.97|18
1648944490000|2022-04-03 00:08:10|1176.9|1166.1|1176.11|1165.31|1176.91|1166.11|1176.11|1165.31|12
1648944500000|2022-04-03 00:08:20|1176.32|1165.52|1176.78|1165.98|1176.78|1165.98|1176.32|1165.52|3
1648944510000|2022-04-03 00:08:30|1176.91|1166.11|1177.08|1166.28|1177.52|1166.72|1176.91|1166.11|11
1648944520000|2022-04-03 00:08:40|1177.09|1166.29|1177.96|1167.16|1177.99|1167.19|1177.08|1166.28|13
1648944530000|2022-04-03 00:08:50|1177.97|1167.17|1178.22|1167.42|1178.23|1167.43|1177.97|1167.17|3
1648944540000|2022-04-03 00:09:00|1178.23|1167.43|1178.23|1167.43|1178.24|1167.44|1178.23|1167.43|3
1648944550000|2022-04-03 00:09:10|1178.24|1167.44|1177.59|1166.79|1178.24|1167.44|1177.59|1166.79|7
1648944570000|2022-04-03 00:09:30|1177.45|1166.65|1176.9|1166.1|1177.45|1166.65|1176.88|1166.08|7
1648944580000|2022-04-03 00:09:40|1176.72|1165.92|1176.9|1166.1|1176.91|1166.11|1176.72|1165.92|6
1648944590000|2022-04-03 00:09:50|1177.24|1166.44|1177.98|1167.18|1177.98|1167.18|1177.24|1166.44|5
1648944600000|2022-04-03 00:10:00|1177.73|1166.93|1178.13|1167.33|1178.13|1167.33|1177.73|1166.93|3
1648944610000|2022-04-03 00:10:10|1178.17|1167.37|1178.17|1167.37|1178.52|1167.72|1178.17|1167.37|5
1648944620000|2022-04-03 00:10:20|1178.36|1167.56|1178.52|1167.72|1178.52|1167.72|1178.36|1167.56|2
1648944630000|2022-04-03 00:10:30|1178.83|1168.03|1178.17|1167.37|1178.83|1168.03|1178.17|1167.37|4
1648944640000|2022-04-03 00:10:40|1177.88|1167.08|1177.88|1167.08|1177.88|1167.08|1177.88|1167.08|1
1648944650000|2022-04-03 00:10:50|1177.71|1166.91|1177.87|1167.07|1177.87|1167.07|1177.46|1166.66|5
1648944660000|2022-04-03 00:11:00|1177.67|1166.87|1177.87|1167.07|1177.87|1167.07|1177.46|1166.66|6
1648944670000|2022-04-03 00:11:10|1177.67|1166.87|1176.56|1165.76|1177.67|1166.87|1176.56|1165.76|10
1648944680000|2022-04-03 00:11:20|1176.55|1165.75|1176.9|1166.1|1176.9|1166.1|1175.99|1165.19|9
1648944690000|2022-04-03 00:11:30|1176.72|1165.92|1176.23|1165.43|1176.72|1165.92|1176.23|1165.43|5
1648944700000|2022-04-03 00:11:40|1176.24|1165.44|1176.51|1165.71|1176.51|1165.71|1176.23|1165.43|4
1648944710000|2022-04-03 00:11:50|1176.39|1165.59|1176.51|1165.71|1176.51|1165.71|1176.23|1165.43|6
1648944720000|2022-04-03 00:12:00|1176.5|1165.7|1176.39|1165.59|1176.51|1165.71|1176.23|1165.43|6
1648944730000|2022-04-03 00:12:10|1176.51|1165.71|1176.51|1165.71|1176.51|1165.71|1176.39|1165.59|3
1648944740000|2022-04-03 00:12:20|1176.68|1165.88|1177.52|1166.72|1177.52|1166.72|1176.68|1165.88|13
1648944750000|2022-04-03 00:12:30|1177.53|1166.73|1176.57|1165.77|1177.53|1166.73|1176.57|1165.77|18
1648944760000|2022-04-03 00:12:40|1176.58|1165.78|1177.41|1166.61|1177.41|1166.61|1176.56|1165.76|18
1648944780000|2022-04-03 00:13:00|1177.42|1166.62|1178.15|1167.35|1178.48|1167.68|1177.42|1166.62|13
1648944790000|2022-04-03 00:13:10|1178.14|1167.34|1178.4|1167.6|1178.4|1167.6|1178.05|1167.25|12
1648944800000|2022-04-03 00:13:20|1178.48|1167.68|1178.48|1167.68|1178.48|1167.68|1178.48|1167.68|1
1648944820000|2022-04-03 00:13:40|1178.91|1168.11|1179.2|1168.4|1179.26|1168.46|1178.91|1168.11|10
1648944830000|2022-04-03 00:13:50|1179.27|1168.47|1181.4|1170.6|1181.4|1170.6|1179.26|1168.46|17
1648944840000|2022-04-03 00:14:00|1181.7|1170.9|1181.4|1170.6|1182.18|1171.38|1181.39|1170.59|20
1648944850000|2022-04-03 00:14:10|1181.39|1170.59|1181.56|1170.76|1182.24|1171.44|1181.39|1170.59|14
1648944860000|2022-04-03 00:14:20|1181.76|1170.96|1181.85|1171.05|1182.22|1171.42|1181.76|1170.96|6
1648944870000|2022-04-03 00:14:30|1181.86|1171.06|1182.22|1171.42|1182.59|1171.79|1181.56|1170.76|19
1648944880000|2022-04-03 00:14:40|1182.56|1171.76|1182.3|1171.5|1182.56|1171.76|1182.25|1171.45|4
1648944890000|2022-04-03 00:14:50|1182.7|1171.9|1182.94|1172.14|1182.95|1172.15|1182.7|1171.9|19
1648944900000|2022-04-03 00:15:00|1182.95|1172.15|1182.72|1171.92|1182.95|1172.15|1182.71|1171.91|23
1648944910000|2022-04-03 00:15:10|1182.71|1171.91|1182.97|1172.17|1182.97|1172.17|1182.71|1171.91|4
1648944920000|2022-04-03 00:15:20|1182.99|1172.19|1183.23|1172.43|1183.6|1172.8|1182.99|1172.19|19
1648944930000|2022-04-03 00:15:30|1183.22|1172.42|1184.17|1173.37|1184.17|1173.37|1183.22|1172.42|21
1648944940000|2022-04-03 00:15:40|1184.58|1173.78|1183.9|1173.1|1184.84|1174.04|1183.84|1173.04|22
1648944950000|2022-04-03 00:15:50|1183.85|1173.05|1183.88|1173.08|1184.16|1173.36|1183.52|1172.72|10
1648944960000|2022-04-03 00:16:00|1183.89|1173.09|1183.58|1172.78|1184.17|1173.37|1183.58|1172.78|20
1648944970000|2022-04-03 00:16:10|1183.59|1172.79|1183.89|1173.09|1184.17|1173.37|1183.58|1172.78|8
1648944990000|2022-04-03 00:16:30|1183.88|1173.08|1183.85|1173.05|1183.88|1173.08|1183.21|1172.41|7
1648945000000|2022-04-03 00:16:40|1184.06|1173.26|1182.87|1172.07|1184.06|1173.26|1182.46|1171.66|15
1648945010000|2022-04-03 00:16:50|1182.89|1172.09|1182.4|1171.6|1182.89|1172.09|1182.4|1171.6|3
1648945020000|2022-04-03 00:17:00|1182.62|1171.82|1182.86|1172.06|1182.86|1172.06|1182.4|1171.6|4
1648945030000|2022-04-03 00:17:10|1182.62|1171.82|1182.85|1172.05|1182.85|1172.05|1182.39|1171.59|7
1648945040000|2022-04-03 00:17:20|1182.71|1171.91|1182.12|1171.32|1182.71|1171.91|1182.12|1171.32|9
1648945060000|2022-04-03 00:17:40|1182.36|1171.56|1182.12|1171.32|1182.36|1171.56|1182.12|1171.32|2
1648945070000|2022-04-03 00:17:50|1182.11|1171.31|1181.99|1171.19|1182.12|1171.32|1181.99|1171.19|4
1648945080000|2022-04-03 00:18:00|1181.58|1170.78|1182.08|1171.28|1182.08|1171.28|1181.56|1170.76|7
1648945090000|2022-04-03 00:18:10|1182.32|1171.52|1182.41|1171.61|1182.44|1171.64|1182.08|1171.28|10
1648945100000|2022-04-03 00:18:20|1182.44|1171.64|1182.46|1171.66|1182.85|1172.05|1182.41|1171.61|15
1648945110000|2022-04-03 00:18:30|1182.49|1171.69|1182.46|1171.66|1182.49|1171.69|1182.46|1171.66|12
1648945120000|2022-04-03 00:18:40|1182.49|1171.69|1182.46|1171.66|1182.49|1171.69|1182.46|1171.66|18
1648945130000|2022-04-03 00:18:50|1182.49|1171.69|1184.15|1173.35|1184.15|1173.35|1182.46|1171.66|13
1648945140000|2022-04-03 00:19:00|1184|1173.2|1184.15|1173.35|1184.15|1173.35|1183.84|1173.04|5
1648945170000|2022-04-03 00:19:30|1184.19|1173.39|1184.95|1174.15|1184.95|1174.15|1184.19|1173.39|19
1648945180000|2022-04-03 00:19:40|1184.94|1174.14|1185.14|1174.34|1185.2|1174.4|1184.94|1174.14|13
1648945190000|2022-04-03 00:19:50|1185.17|1174.37|1185.99|1175.19|1185.99|1175.19|1185.17|1174.37|13
1648945200000|2022-04-03 00:20:00|1186|1175.2|1188.74|1177.94|1188.75|1177.95|1185.99|1175.19|20
1648945210000|2022-04-03 00:20:10|1188.75|1177.95|1188.43|1177.63|1188.75|1177.95|1187.36|1176.56|29
1648945220000|2022-04-03 00:20:20|1188.27|1177.47|1188.43|1177.63|1189.01|1178.21|1188.05|1177.25|18
1648945230000|2022-04-03 00:20:30|1188.27|1177.47|1188.29|1177.49|1189.01|1178.21|1188.27|1177.47|19
1648945240000|2022-04-03 00:20:40|1188.43|1177.63|1189.93|1179.13|1189.94|1179.14|1188.29|1177.49|19
1648945250000|2022-04-03 00:20:50|1189.94|1179.14|1190.08|1179.28|1190.08|1179.28|1189.93|1179.13|4
1648945260000|2022-04-03 00:21:00|1190.14|1179.34|1190.04|1179.24|1190.57|1179.77|1190.04|1179.24|5
1648945270000|2022-04-03 00:21:10|1190.05|1179.25|1190.08|1179.28|1190.14|1179.34|1190.04|1179.24|10
1648945280000|2022-04-03 00:21:20|1190.12|1179.32|1190.19|1179.39|1190.2|1179.4|1190.12|1179.32|18
1648945290000|2022-04-03 00:21:30|1190.04|1179.24|1188.54|1177.74|1190.04|1179.24|1188.54|1177.74|16
1648945300000|2022-04-03 00:21:40|1188.55|1177.75|1189.34|1178.54|1189.34|1178.54|1188.54|1177.74|8
1648945310000|2022-04-03 00:21:50|1189.24|1178.44|1189.02|1178.22|1189.24|1178.44|1189.02|1178.22|2
1648945320000|2022-04-03 00:22:00|1188.93|1178.13|1188.45|1177.65|1188.93|1178.13|1188.44|1177.64|9
1648945330000|2022-04-03 00:22:10|1188.44|1177.64|1188.15|1177.35|1188.45|1177.65|1188.09|1177.29|13
1648945340000|2022-04-03 00:22:20|1188.07|1177.27|1188.49|1177.69|1188.5|1177.7|1187.5|1176.7|9
1648945350000|2022-04-03 00:22:30|1188.5|1177.7|1188.47|1177.67|1188.5|1177.7|1188.12|1177.32|10
1648945360000|2022-04-03 00:22:40|1188.35|1177.55|1188.13|1177.33|1188.5|1177.7|1188.12|1177.32|8
1648945370000|2022-04-03 00:22:50|1187.6|1176.8|1187.57|1176.77|1187.6|1176.8|1187.45|1176.65|15
1648945380000|2022-04-03 00:23:00|1187.4|1176.6|1187.46|1176.66|1187.46|1176.66|1187.11|1176.31|8
1648945390000|2022-04-03 00:23:10|1187.43|1176.63|1188.13|1177.33|1188.13|1177.33|1187.43|1176.63|19
1648945400000|2022-04-03 00:23:20|1188.15|1177.35|1188.15|1177.35|1188.22|1177.42|1188.15|1177.35|14
1648945410000|2022-04-03 00:23:30|1188.17|1177.37|1188.15|1177.35|1188.17|1177.37|1188.15|1177.35|4
1648945420000|2022-04-03 00:23:40|1188.21|1177.41|1188.26|1177.46|1188.93|1178.13|1188.21|1177.41|7
1648945430000|2022-04-03 00:23:50|1188.27|1177.47|1188.67|1177.87|1188.93|1178.13|1188.26|1177.46|9
1648945440000|2022-04-03 00:24:00|1188.68|1177.88|1188.17|1177.37|1188.68|1177.88|1187.47|1176.67|19
1648945450000|2022-04-03 00:24:10|1187.92|1177.12|1188.06|1177.26|1188.06|1177.26|1187.91|1177.11|9
1648945460000|2022-04-03 00:24:20|1187.91|1177.11|1187.91|1177.11|1188.17|1177.37|1187.91|1177.11|6
1648945470000|2022-04-03 00:24:30|1187.83|1177.03|1187.84|1177.04|1188.22|1177.42|1187.51|1176.71|18
1648945480000|2022-04-03 00:24:40|1187.52|1176.72|1187.48|1176.68|1187.52|1176.72|1187.04|1176.24|17
1648945490000|2022-04-03 00:24:50|1187.47|1176.67|1186.44|1175.64|1187.48|1176.68|1186.05|1175.25|20
1648945500000|2022-04-03 00:25:00|1186.43|1175.63|1186.09|1175.29|1186.55|1175.75|1185.55|1174.75|14
1648945510000|2022-04-03 00:25:10|1186.1|1175.3|1185.55|1174.75|1186.41|1175.61|1185.55|1174.75|11
1648945520000|2022-04-03 00:25:20|1185.56|1174.76|1186.57|1175.77|1186.57|1175.77|1185.56|1174.76|9
1648945530000|2022-04-03 00:25:30|1186.75|1175.95|1187.02|1176.22|1187.3|1176.5|1186.75|1175.95|13
1648945540000|2022-04-03 00:25:40|1187.03|1176.23|1186.57|1175.77|1187.03|1176.23|1186.56|1175.76|6
1648945550000|2022-04-03 00:25:50|1186.56|1175.76|1188.09|1177.29|1188.09|1177.29|1186.56|1175.76|14
1648945560000|2022-04-03 00:26:00|1187.97|1177.17|1187.3|1176.5|1187.97|1177.17|1187.3|1176.5|4
1648945570000|2022-04-03 00:26:10|1187.33|1176.53|1187.2|1176.4|1187.33|1176.53|1187.2|1176.4|7
1648945580000|2022-04-03 00:26:20|1187.04|1176.24|1186.92|1176.12|1187.04|1176.24|1186.92|1176.12|15
1648945590000|2022-04-03 00:26:30|1186.53|1175.73|1186.11|1175.31|1186.56|1175.76|1186.1|1175.3|19
1648945600000|2022-04-03 00:26:40|1186.1|1175.3|1185.42|1174.62|1186.1|1175.3|1184.21|1173.41|18
1648945610000|2022-04-03 00:26:50|1185.48|1174.68|1186.08|1175.28|1186.43|1175.63|1185.48|1174.68|19
1648945620000|2022-04-03 00:27:00|1186|1175.2|1186.06|1175.26|1186.06|1175.26|1185.5|1174.7|6
1648945630000|2022-04-03 00:27:10|1185.98|1175.18|1185.17|1174.37|1186.02|1175.22|1185.17|1174.37|16
1648945640000|2022-04-03 00:27:20|1185.18|1174.38|1185.45|1174.65|1185.45|1174.65|1185.1|1174.3|8
1648945650000|2022-04-03 00:27:30|1185.57|1174.77|1185.5|1174.7|1185.94|1175.14|1185.38|1174.58|8
1648945660000|2022-04-03 00:27:40|1185.38|1174.58|1185.5|1174.7|1185.5|1174.7|1185.38|1174.58|4
1648945670000|2022-04-03 00:27:50|1185.56|1174.76|1185.57|1174.77|1185.57|1174.77|1185.56|1174.76|14
1648945680000|2022-04-03 00:28:00|1185.56|1174.76|1185.57|1174.77|1185.57|1174.77|1185.56|1174.76|12
1648945690000|2022-04-03 00:28:10|1185.56|1174.76|1185.2|1174.4|1185.57|1174.77|1185.2|1174.4|8
1648945700000|2022-04-03 00:28:20|1185.21|1174.41|1185.5|1174.7|1185.5|1174.7|1185.2|1174.4|6
1648945710000|2022-04-03 00:28:30|1185.38|1174.58|1185.21|1174.41|1185.5|1174.7|1185.2|1174.4|5
1648945720000|2022-04-03 00:28:40|1185.2|1174.4|1185.45|1174.65|1185.5|1174.7|1185.2|1174.4|6
1648945740000|2022-04-03 00:29:00|1185.6|1174.8|1186.29|1175.49|1186.29|1175.49|1185.6|1174.8|4
1648945750000|2022-04-03 00:29:10|1186.7|1175.9|1187.03|1176.23|1187.03|1176.23|1186.7|1175.9|4
1648945760000|2022-04-03 00:29:20|1187.17|1176.37|1187.03|1176.23|1187.17|1176.37|1187.03|1176.23|2
1648945770000|2022-04-03 00:29:30|1187.25|1176.45|1188.35|1177.55|1188.35|1177.55|1187.25|1176.45|5
1648945780000|2022-04-03 00:29:40|1188.37|1177.57|1188.88|1178.08|1189.14|1178.34|1188.37|1177.57|14
1648945790000|2022-04-03 00:29:50|1188.81|1178.01|1188.12|1177.32|1188.82|1178.02|1188.12|1177.32|18
1648945800000|2022-04-03 00:30:00|1188.11|1177.31|1187.28|1176.48|1188.54|1177.74|1187.28|1176.48|24
1648945810000|2022-04-03 00:30:10|1187.01|1176.21|1186.45|1175.65|1187.01|1176.21|1186.45|1175.65|12
1648945820000|2022-04-03 00:30:20|1186.43|1175.63|1186.41|1175.61|1187.04|1176.24|1185.53|1174.73|21
1648945830000|2022-04-03 00:30:30|1186.45|1175.65|1188.19|1177.39|1188.32|1177.52|1186.45|1175.65|17
1648945840000|2022-04-03 00:30:40|1188.2|1177.4|1188.32|1177.52|1188.32|1177.52|1187.98|1177.18|10
1648945850000|2022-04-03 00:30:50|1188.19|1177.39|1187.57|1176.77|1188.32|1177.52|1187.57|1176.77|13
1648945860000|2022-04-03 00:31:00|1187.58|1176.78|1188.36|1177.56|1188.36|1177.56|1187.56|1176.76|14
1648945890000|2022-04-03 00:31:30|1188.23|1177.43|1187.45|1176.65|1188.23|1177.43|1187.45|1176.65|13
1648945900000|2022-04-03 00:31:40|1187.46|1176.66|1188.41|1177.61|1188.44|1177.64|1187.45|1176.65|20
1648945910000|2022-04-03 00:31:50|1188.44|1177.64|1188.76|1177.96|1188.76|1177.96|1188.41|1177.61|21
1648945920000|2022-04-03 00:32:00|1189.14|1178.34|1189.14|1178.34|1189.14|1178.34|1188.42|1177.62|14
1648945930000|2022-04-03 00:32:10|1189.02|1178.22|1188.88|1178.08|1189.02|1178.22|1188.88|1178.08|2
1648945940000|2022-04-03 00:32:20|1189.14|1178.34|1190.56|1179.76|1190.9|1180.1|1189.14|1178.34|8
1648945950000|2022-04-03 00:32:30|1190.75|1179.95|1190.92|1180.12|1190.94|1180.14|1190.13|1179.33|13
1648945960000|2022-04-03 00:32:40|1190.94|1180.14|1191.26|1180.46|1191.7|1180.9|1190.45|1179.65|21
1648945970000|2022-04-03 00:32:50|1191.25|1180.45|1191.26|1180.46|1191.42|1180.62|1191.25|1180.45|18
1648945980000|2022-04-03 00:33:00|1191.25|1180.45|1192.09|1181.29|1192.1|1181.3|1191.24|1180.44|21
1648945990000|2022-04-03 00:33:10|1192.16|1181.36|1192.24|1181.44|1192.96|1182.16|1192.16|1181.36|15
1648946000000|2022-04-03 00:33:20|1192.22|1181.42|1193.31|1182.51|1193.31|1182.51|1192.22|1181.42|18
1648946010000|2022-04-03 00:33:30|1193.21|1182.41|1193.31|1182.51|1193.35|1182.55|1192.89|1182.09|10
1648946020000|2022-04-03 00:33:40|1193.3|1182.5|1193.43|1182.63|1193.65|1182.85|1193.29|1182.49|9
1648946030000|2022-04-03 00:33:50|1193.48|1182.68|1193.95|1183.15|1193.96|1183.16|1193.48|1182.68|11
1648946040000|2022-04-03 00:34:00|1193.96|1183.16|1193.76|1182.96|1193.96|1183.16|1193.31|1182.51|24
1648946050000|2022-04-03 00:34:10|1193.75|1182.95|1193.96|1183.16|1193.96|1183.16|1193.75|1182.95|19
1648946060000|2022-04-03 00:34:20|1193.95|1183.15|1194.7|1183.9|1194.71|1183.91|1193.76|1182.96|19
1648946070000|2022-04-03 00:34:30|1194.71|1183.91|1193.46|1182.66|1194.94|1184.14|1193.46|1182.66|14
1648946080000|2022-04-03 00:34:40|1193.42|1182.62|1193.35|1182.55|1193.42|1182.62|1192.46|1181.66|15
1648946090000|2022-04-03 00:34:50|1193.25|1182.45|1193.01|1182.21|1193.33|1182.53|1193.01|1182.21|19
1648946100000|2022-04-03 00:35:00|1193.02|1182.22|1193.01|1182.21|1193.35|1182.55|1193.01|1182.21|14
1648946110000|2022-04-03 00:35:10|1193.02|1182.22|1193.56|1182.76|1193.78|1182.98|1193.01|1182.21|12
1648946120000|2022-04-03 00:35:20|1193.45|1182.65|1194.06|1183.26|1194.06|1183.26|1193.01|1182.21|13
1648946130000|2022-04-03 00:35:30|1194.09|1183.29|1193.92|1183.12|1194.21|1183.41|1193.83|1183.03|12
1648946140000|2022-04-03 00:35:40|1194.21|1183.41|1194.64|1183.84|1194.69|1183.89|1194.21|1183.41|3
1648946150000|2022-04-03 00:35:50|1194.69|1183.89|1194.69|1183.89|1194.69|1183.89|1194.69|1183.89|1
1648946160000|2022-04-03 00:36:00|1194.64|1183.84|1194.93|1184.13|1194.93|1184.13|1194.64|1183.84|9
1648946170000|2022-04-03 00:36:10|1194.8|1184|1194.67|1183.87|1194.8|1184|1194.64|1183.84|12
1648946180000|2022-04-03 00:36:20|1194.68|1183.88|1194.26|1183.46|1194.68|1183.88|1194.25|1183.45|7
1648946190000|2022-04-03 00:36:30|1194.44|1183.64|1194.67|1183.87|1194.93|1184.13|1194.44|1183.64|8
1648946200000|2022-04-03 00:36:40|1194.68|1183.88|1194.26|1183.46|1194.68|1183.88|1194.26|1183.46|4
1648946210000|2022-04-03 00:36:50|1194.25|1183.45|1193.11|1182.31|1194.26|1183.46|1193.11|1182.31|19
1648946220000|2022-04-03 00:37:00|1193.12|1182.32|1193.96|1183.16|1193.96|1183.16|1193.11|1182.31|8
1648946230000|2022-04-03 00:37:10|1194.21|1183.41|1194.67|1183.87|1194.92|1184.12|1194.21|1183.41|12
1648946240000|2022-04-03 00:37:20|1194.66|1183.86|1194.67|1183.87|1194.67|1183.87|1194.66|1183.86|8
1648946250000|2022-04-03 00:37:30|1194.78|1183.98|1194.92|1184.12|1194.93|1184.13|1194.78|1183.98|6
1648946260000|2022-04-03 00:37:40|1194.93|1184.13|1194.95|1184.15|1194.96|1184.16|1194.92|1184.12|8
1648946270000|2022-04-03 00:37:50|1194.97|1184.17|1195.08|1184.28|1195.09|1184.29|1194.97|1184.17|15
1648946280000|2022-04-03 00:38:00|1195.05|1184.25|1195.08|1184.28|1195.09|1184.29|1195.05|1184.25|18
1648946290000|2022-04-03 00:38:10|1195.05|1184.25|1195.08|1184.28|1195.09|1184.29|1195.05|1184.25|18
1648946300000|2022-04-03 00:38:20|1195.09|1184.29|1195.08|1184.28|1195.09|1184.29|1195.05|1184.25|18
1648946310000|2022-04-03 00:38:30|1195.09|1184.29|1195.08|1184.28|1195.09|1184.29|1195.08|1184.28|18
1648946320000|2022-04-03 00:38:40|1195.09|1184.29|1195.08|1184.28|1195.09|1184.29|1195.08|1184.28|18
1648946330000|2022-04-03 00:38:50|1195.09|1184.29|1195.08|1184.28|1195.09|1184.29|1195.08|1184.28|18
1648946340000|2022-04-03 00:39:00|1195.09|1184.29|1195.73|1184.93|1195.73|1184.93|1195.08|1184.28|10
1648946350000|2022-04-03 00:39:10|1195.72|1184.92|1195.27|1184.47|1195.73|1184.93|1195.26|1184.46|13
1648946360000|2022-04-03 00:39:20|1195.26|1184.46|1195.27|1184.47|1195.28|1184.48|1195.26|1184.46|16
1648946370000|2022-04-03 00:39:30|1195.28|1184.48|1195.27|1184.47|1195.69|1184.89|1195.26|1184.46|16
1648946380000|2022-04-03 00:39:40|1195.26|1184.46|1195.72|1184.92|1195.73|1184.93|1195.26|1184.46|18
1648946390000|2022-04-03 00:39:50|1195.73|1184.93|1196.11|1185.31|1196.11|1185.31|1195.72|1184.92|21
1648946400000|2022-04-03 00:40:00|1196.1|1185.3|1196.11|1185.31|1196.11|1185.31|1196.1|1185.3|18
1648946410000|2022-04-03 00:40:10|1196.1|1185.3|1196.11|1185.31|1196.4|1185.6|1196.1|1185.3|20
1648946420000|2022-04-03 00:40:20|1196.1|1185.3|1196.26|1185.46|1196.27|1185.47|1196.1|1185.3|16
1648946430000|2022-04-03 00:40:30|1196.27|1185.47|1196.26|1185.46|1196.27|1185.47|1196.25|1185.45|18
1648946440000|2022-04-03 00:40:40|1196.27|1185.47|1196.26|1185.46|1196.27|1185.47|1196.25|1185.45|18
1648946450000|2022-04-03 00:40:50|1196.27|1185.47|1196.26|1185.46|1196.27|1185.47|1196.25|1185.45|18
1648946460000|2022-04-03 00:41:00|1196.27|1185.47|1196.26|1185.46|1196.27|1185.47|1196.25|1185.45|18
1648946470000|2022-04-03 00:41:10|1196.25|1185.45|1195.77|1184.97|1196.27|1185.47|1195.77|1184.97|20
1648946480000|2022-04-03 00:41:20|1195.45|1184.65|1195.33|1184.53|1195.45|1184.65|1195.33|1184.53|17
1648946490000|2022-04-03 00:41:30|1195.29|1184.49|1195.4|1184.6|1195.4|1184.6|1195.29|1184.49|15
1648946500000|2022-04-03 00:41:40|1195.33|1184.53|1195.4|1184.6|1195.4|1184.6|1195.27|1184.47|3
1648946510000|2022-04-03 00:41:50|1195.73|1184.93|1195.28|1184.48|1195.73|1184.93|1195.27|1184.47|11
1648946520000|2022-04-03 00:42:00|1195.27|1184.47|1195.28|1184.48|1195.28|1184.48|1195.27|1184.47|18
1648946530000|2022-04-03 00:42:10|1195.27|1184.47|1195.41|1184.61|1195.41|1184.61|1195.27|1184.47|13
1648946540000|2022-04-03 00:42:20|1195.28|1184.48|1196.07|1185.27|1196.07|1185.27|1195.28|1184.48|8
1648946550000|2022-04-03 00:42:30|1195.9|1185.1|1195.33|1184.53|1195.9|1185.1|1195.33|1184.53|6
1648946560000|2022-04-03 00:42:40|1195.34|1184.54|1194.43|1183.63|1195.34|1184.54|1194.42|1183.62|12
1648946580000|2022-04-03 00:43:00|1194.59|1183.79|1195.26|1184.46|1195.28|1184.48|1194.46|1183.66|8
1648946590000|2022-04-03 00:43:10|1195.28|1184.48|1195|1184.2|1195.28|1184.48|1195|1184.2|6
1648946600000|2022-04-03 00:43:20|1195.17|1184.37|1195.26|1184.46|1195.32|1184.52|1195|1184.2|11
1648946610000|2022-04-03 00:43:30|1195.28|1184.48|1195.78|1184.98|1195.78|1184.98|1195.28|1184.48|16
1648946620000|2022-04-03 00:43:40|1195.77|1184.97|1195.07|1184.27|1195.78|1184.98|1194.96|1184.16|16
1648946630000|2022-04-03 00:43:50|1194.97|1184.17|1195.26|1184.46|1195.28|1184.48|1194.96|1184.16|11
1648946640000|2022-04-03 00:44:00|1195.16|1184.36|1195.26|1184.46|1195.26|1184.46|1195|1184.2|4
1648946650000|2022-04-03 00:44:10|1195.16|1184.36|1194.9|1184.1|1195.16|1184.36|1194.9|1184.1|3
1648946660000|2022-04-03 00:44:20|1194.87|1184.07|1194.42|1183.62|1194.87|1184.07|1194.42|1183.62|10
1648946670000|2022-04-03 00:44:30|1194.32|1183.52|1194.08|1183.28|1194.32|1183.52|1194.08|1183.28|2
1648946690000|2022-04-03 00:44:50|1193.97|1183.17|1193.97|1183.17|1193.98|1183.18|1193.97|1183.17|3
1648946700000|2022-04-03 00:45:00|1194.19|1183.39|1194.52|1183.72|1194.75|1183.95|1194.19|1183.39|11
1648946710000|2022-04-03 00:45:10|1194.53|1183.73|1194.75|1183.95|1194.79|1183.99|1194.52|1183.72|16
1648946720000|2022-04-03 00:45:20|1194.74|1183.94|1194.33|1183.53|1194.75|1183.95|1193.56|1182.76|21
1648946730000|2022-04-03 00:45:30|1194.34|1183.54|1193.82|1183.02|1194.34|1183.54|1193.82|1183.02|18
1648946780000|2022-04-03 00:46:20|1193.76|1182.96|1193.23|1182.43|1193.76|1182.96|1193.23|1182.43|5
1648946790000|2022-04-03 00:46:30|1193.22|1182.42|1192.48|1181.68|1193.22|1182.42|1192.36|1181.56|15
1648946800000|2022-04-03 00:46:40|1192.47|1181.67|1192.23|1181.43|1192.48|1181.68|1191.56|1180.76|11
1648946810000|2022-04-03 00:46:50|1191.69|1180.89|1192.01|1181.21|1192.02|1181.22|1191.39|1180.59|19
1648946820000|2022-04-03 00:47:00|1192.02|1181.22|1191.9|1181.1|1192.02|1181.22|1191.5|1180.7|20
1648946830000|2022-04-03 00:47:10|1191.91|1181.11|1192.69|1181.89|1192.69|1181.89|1191.9|1181.1|17
1648946840000|2022-04-03 00:47:20|1192.7|1181.9|1193.61|1182.81|1193.67|1182.87|1192.7|1181.9|19
1648946850000|2022-04-03 00:47:30|1193.62|1182.82|1192.97|1182.17|1193.62|1182.82|1192.87|1182.07|18
1648946860000|2022-04-03 00:47:40|1193.55|1182.75|1193.57|1182.77|1193.62|1182.82|1193.55|1182.75|4
1648946870000|2022-04-03 00:47:50|1193.61|1182.81|1193.61|1182.81|1193.61|1182.81|1193.61|1182.81|1
1648946890000|2022-04-03 00:48:10|1192.82|1182.02|1193.5|1182.7|1193.5|1182.7|1192.82|1182.02|10
1648946900000|2022-04-03 00:48:20|1193.51|1182.71|1192.73|1181.93|1193.51|1182.71|1192.73|1181.93|13
1648946910000|2022-04-03 00:48:30|1192.74|1181.94|1192.73|1181.93|1192.74|1181.94|1192.73|1181.93|18
1648946920000|2022-04-03 00:48:40|1192.74|1181.94|1192.96|1182.16|1192.96|1182.16|1192.73|1181.93|16
1648946930000|2022-04-03 00:48:50|1192.95|1182.15|1192.73|1181.93|1192.96|1182.16|1192.73|1181.93|18
1648946940000|2022-04-03 00:49:00|1192.74|1181.94|1191.97|1181.17|1192.74|1181.94|1191.91|1181.11|18
1648946950000|2022-04-03 00:49:10|1191.91|1181.11|1190.74|1179.94|1191.97|1181.17|1190.74|1179.94|13
1648946960000|2022-04-03 00:49:20|1191.03|1180.23|1191.52|1180.72|1191.52|1180.72|1191.03|1180.23|2
1648946970000|2022-04-03 00:49:30|1191.42|1180.62|1191.17|1180.37|1191.42|1180.62|1190.88|1180.08|6
1648946990000|2022-04-03 00:49:50|1191.1|1180.3|1190.85|1180.05|1191.1|1180.3|1190.85|1180.05|3
1648947000000|2022-04-03 00:50:00|1190.84|1180.04|1190.55|1179.75|1190.84|1180.04|1190.55|1179.75|2
1648947010000|2022-04-03 00:50:10|1190.6|1179.8|1191.1|1180.3|1191.1|1180.3|1190.6|1179.8|3
1648947020000|2022-04-03 00:50:20|1190.94|1180.14|1190.55|1179.75|1190.94|1180.14|1190.55|1179.75|4
1648947030000|2022-04-03 00:50:30|1190.38|1179.58|1190.15|1179.35|1190.55|1179.75|1190.15|1179.35|7
1648947040000|2022-04-03 00:50:40|1190.32|1179.52|1190.48|1179.68|1190.48|1179.68|1190.32|1179.52|2
1648947050000|2022-04-03 00:50:50|1190.81|1180.01|1190.82|1180.02|1190.82|1180.02|1190.81|1180.01|8
1648947060000|2022-04-03 00:51:00|1190.81|1180.01|1191.09|1180.29|1191.09|1180.29|1190.81|1180.01|3
1648947070000|2022-04-03 00:51:10|1190.92|1180.12|1190.75|1179.95|1190.92|1180.12|1190.75|1179.95|5
1648947080000|2022-04-03 00:51:20|1190.74|1179.94|1190.73|1179.93|1190.74|1179.94|1190.73|1179.93|2
1648947090000|2022-04-03 00:51:30|1190.74|1179.94|1191.07|1180.27|1191.07|1180.27|1190.74|1179.94|3
1648947100000|2022-04-03 00:51:40|1190.9|1180.1|1190.73|1179.93|1190.9|1180.1|1190.73|1179.93|2
1648947140000|2022-04-03 00:52:20|1190.74|1179.94|1190.9|1180.1|1191.07|1180.27|1190.74|1179.94|5
1648947150000|2022-04-03 00:52:30|1191.07|1180.27|1190.73|1179.93|1191.07|1180.27|1190.73|1179.93|3
1648947160000|2022-04-03 00:52:40|1190.68|1179.88|1190.66|1179.86|1190.68|1179.88|1190.66|1179.86|2
1648947170000|2022-04-03 00:52:50|1190.65|1179.85|1190.16|1179.36|1190.66|1179.86|1189.99|1179.19|12
1648947180000|2022-04-03 00:53:00|1190.05|1179.25|1189.83|1179.03|1190.05|1179.25|1189.83|1179.03|17
1648947190000|2022-04-03 00:53:10|1190.05|1179.25|1190.05|1179.25|1190.05|1179.25|1190.04|1179.24|15
1648947200000|2022-04-03 00:53:20|1190.04|1179.24|1190.09|1179.29|1190.09|1179.29|1190.04|1179.24|17
1648947210000|2022-04-03 00:53:30|1190.08|1179.28|1190.74|1179.94|1190.74|1179.94|1190.08|1179.28|20
1648947220000|2022-04-03 00:53:40|1190.93|1180.13|1191.85|1181.05|1191.86|1181.06|1190.93|1180.13|17
1648947230000|2022-04-03 00:53:50|1191.86|1181.06|1192.05|1181.25|1192.06|1181.26|1191.86|1181.06|17
1648947240000|2022-04-03 00:54:00|1192.06|1181.26|1192.05|1181.25|1192.06|1181.26|1192.05|1181.25|18
1648947250000|2022-04-03 00:54:10|1192.06|1181.26|1192.4|1181.6|1192.4|1181.6|1192.05|1181.25|19
1648947260000|2022-04-03 00:54:20|1192.39|1181.59|1192.4|1181.6|1192.4|1181.6|1192.39|1181.59|16
1648947270000|2022-04-03 00:54:30|1192.39|1181.59|1192.4|1181.6|1192.4|1181.6|1192.39|1181.59|18
1648947280000|2022-04-03 00:54:40|1192.39|1181.59|1192.84|1182.04|1192.84|1182.04|1192.39|1181.59|10
1648947300000|2022-04-03 00:55:00|1193.23|1182.43|1192.95|1182.15|1193.23|1182.43|1192.94|1182.14|14
1648947310000|2022-04-03 00:55:10|1192.94|1182.14|1192.84|1182.04|1192.95|1182.15|1192.83|1182.03|18
1648947320000|2022-04-03 00:55:20|1192.83|1182.03|1192.37|1181.57|1192.84|1182.04|1192.15|1181.35|16
1648947330000|2022-04-03 00:55:30|1192.38|1181.58|1192.15|1181.35|1192.38|1181.58|1192.15|1181.35|5
1648947340000|2022-04-03 00:55:40|1192.12|1181.32|1191.17|1180.37|1192.13|1181.33|1191.17|1180.37|11
1648947350000|2022-04-03 00:55:50|1191.12|1180.32|1191.12|1180.32|1191.15|1180.35|1191.09|1180.29|12
1648947360000|2022-04-03 00:56:00|1191.15|1180.35|1190.29|1179.49|1191.15|1180.35|1190.18|1179.38|9
1648947370000|2022-04-03 00:56:10|1190.26|1179.46|1189.89|1179.09|1190.26|1179.46|1189.89|1179.09|3
1648947380000|2022-04-03 00:56:20|1189.91|1179.11|1190.26|1179.46|1190.26|1179.46|1189.89|1179.09|4
1648947390000|2022-04-03 00:56:30|1190.21|1179.41|1190.01|1179.21|1190.21|1179.41|1190.01|1179.21|13
1648947400000|2022-04-03 00:56:40|1189.92|1179.12|1189.23|1178.43|1189.92|1179.12|1189.23|1178.43|10
1648947410000|2022-04-03 00:56:50|1189.22|1178.42|1189.22|1178.42|1189.23|1178.43|1189.22|1178.42|19
1648947420000|2022-04-03 00:57:00|1189.23|1178.43|1189.15|1178.35|1189.23|1178.43|1188.57|1177.77|16
1648947430000|2022-04-03 00:57:10|1189.05|1178.25|1189.73|1178.93|1189.73|1178.93|1188.97|1178.17|6
1648947440000|2022-04-03 00:57:20|1189.74|1178.94|1190.02|1179.22|1190.41|1179.61|1189.73|1178.93|16
1648947450000|2022-04-03 00:57:30|1190.01|1179.21|1190.35|1179.55|1190.35|1179.55|1190.01|1179.21|4
1648947460000|2022-04-03 00:57:40|1190.4|1179.6|1190.29|1179.49|1190.74|1179.94|1190.29|1179.49|20
1648947470000|2022-04-03 00:57:50|1190.25|1179.45|1190.18|1179.38|1190.69|1179.89|1190.01|1179.21|20
1648947480000|2022-04-03 00:58:00|1190.23|1179.43|1191.54|1180.74|1191.54|1180.74|1190.17|1179.37|10
1648947490000|2022-04-03 00:58:10|1191.91|1181.11|1192.02|1181.22|1192.02|1181.22|1191.91|1181.11|2
1648947500000|2022-04-03 00:58:20|1192.03|1181.23|1192.95|1182.15|1192.95|1182.15|1192.03|1181.23|18
1648947510000|2022-04-03 00:58:30|1192.94|1182.14|1192.95|1182.15|1192.95|1182.15|1192.94|1182.14|18
1648947520000|2022-04-03 00:58:40|1192.94|1182.14|1192.1|1181.3|1192.95|1182.15|1192.1|1181.3|8
1648947530000|2022-04-03 00:58:50|1192.42|1181.62|1192.48|1181.68|1192.49|1181.69|1192.1|1181.3|16
1648947540000|2022-04-03 00:59:00|1192.49|1181.69|1192.48|1181.68|1192.83|1182.03|1192.48|1181.68|14
1648947550000|2022-04-03 00:59:10|1192.49|1181.69|1192.94|1182.14|1192.95|1182.15|1192.49|1181.69|10
1648947570000|2022-04-03 00:59:30|1193.15|1182.35|1193.26|1182.46|1193.26|1182.46|1193.15|1182.35|2
1648947580000|2022-04-03 00:59:40|1193.39|1182.59|1193.4|1182.6|1193.4|1182.6|1193.36|1182.56|12
1648947590000|2022-04-03 00:59:50|1193.39|1182.59|1194.13|1183.33|1194.63|1183.83|1193.39|1182.59|12
1648947600000|2022-04-03 01:00:00|1194.03|1183.23|1194.04|1183.24|1194.24|1183.44|1193.82|1183.02|10
1648947610000|2022-04-03 01:00:10|1194.05|1183.25|1194.12|1183.32|1194.52|1183.72|1194.04|1183.24|14
1648947620000|2022-04-03 01:00:20|1194.13|1183.33|1194.38|1183.58|1194.38|1183.58|1194.04|1183.24|7
1648947630000|2022-04-03 01:00:30|1194.05|1183.25|1194.05|1183.25|1194.38|1183.58|1194.04|1183.24|6
1648947640000|2022-04-03 01:00:40|1194.04|1183.24|1194.38|1183.58|1194.38|1183.58|1194.04|1183.24|11
1648947650000|2022-04-03 01:00:50|1194.28|1183.48|1194.05|1183.25|1194.28|1183.48|1194.05|1183.25|2
1648947660000|2022-04-03 01:01:00|1194.04|1183.24|1194.05|1183.25|1194.05|1183.25|1194.04|1183.24|18
1648947670000|2022-04-03 01:01:10|1194.04|1183.24|1194.05|1183.25|1194.28|1183.48|1194.04|1183.24|18
1648947680000|2022-04-03 01:01:20|1194.04|1183.24|1193.57|1182.77|1194.05|1183.25|1193.56|1182.76|18
1648947690000|2022-04-03 01:01:30|1193.45|1182.65|1192.1|1181.3|1193.45|1182.65|1192.1|1181.3|19
1648947700000|2022-04-03 01:01:40|1192.33|1181.53|1192.42|1181.62|1192.45|1181.65|1192.33|1181.53|16
1648947710000|2022-04-03 01:01:50|1192.43|1181.63|1193.13|1182.33|1193.44|1182.64|1192.42|1181.62|14
1648947730000|2022-04-03 01:02:10|1193.34|1182.54|1193.44|1182.64|1193.44|1182.64|1193.34|1182.54|2
1648947740000|2022-04-03 01:02:20|1193.45|1182.65|1193.12|1182.32|1193.45|1182.65|1193.12|1182.32|5
1648947750000|2022-04-03 01:02:30|1193.33|1182.53|1193.12|1182.32|1193.33|1182.53|1193.12|1182.32|4
1648947760000|2022-04-03 01:02:40|1193.13|1182.33|1192.47|1181.67|1193.13|1182.33|1192.47|1181.67|9
1648947770000|2022-04-03 01:02:50|1192.48|1181.68|1191.55|1180.75|1192.48|1181.68|1191.48|1180.68|16
1648947780000|2022-04-03 01:03:00|1191.54|1180.74|1191.12|1180.32|1191.99|1181.19|1191.12|1180.32|15
1648947790000|2022-04-03 01:03:10|1191.02|1180.22|1190.73|1179.93|1191.02|1180.22|1190.29|1179.49|9
1648947800000|2022-04-03 01:03:20|1190.52|1179.72|1190.76|1179.96|1191.06|1180.26|1190.29|1179.49|7
1648947810000|2022-04-03 01:03:30|1190.55|1179.75|1189.49|1178.69|1190.55|1179.75|1189.41|1178.61|7
1648947820000|2022-04-03 01:03:40|1189.1|1178.3|1189.1|1178.3|1189.1|1178.3|1189.09|1178.29|15
1648947830000|2022-04-03 01:03:50|1189.09|1178.29|1189.07|1178.27|1189.1|1178.3|1189.07|1178.27|17
1648947840000|2022-04-03 01:04:00|1189.06|1178.26|1189.28|1178.48|1189.28|1178.48|1189.06|1178.26|19
1648947850000|2022-04-03 01:04:10|1189.4|1178.6|1189.52|1178.72|1189.89|1179.09|1189.4|1178.6|10
1648947860000|2022-04-03 01:04:20|1189.45|1178.65|1189.52|1178.72|1189.52|1178.72|1189.45|1178.65|2
1648947870000|2022-04-03 01:04:30|1189.45|1178.65|1188.57|1177.77|1189.52|1178.72|1188.57|1177.77|5
1648947880000|2022-04-03 01:04:40|1188.53|1177.73|1188.32|1177.52|1188.58|1177.78|1188.32|1177.52|10
1648947890000|2022-04-03 01:04:50|1188.49|1177.69|1187.71|1176.91|1188.49|1177.69|1187.71|1176.91|6
1648947900000|2022-04-03 01:05:00|1187.76|1176.96|1187.71|1176.91|1187.76|1176.96|1187.71|1176.91|2
1648947910000|2022-04-03 01:05:10|1187.55|1176.75|1187.48|1176.68|1187.55|1176.75|1187.27|1176.47|4
1648947920000|2022-04-03 01:05:20|1187.65|1176.85|1187.27|1176.47|1187.65|1176.85|1187.27|1176.47|3
1648947930000|2022-04-03 01:05:30|1187.22|1176.42|1186.72|1175.92|1187.22|1176.42|1186.72|1175.92|3
1648947940000|2022-04-03 01:05:40|1186.88|1176.08|1186.31|1175.51|1186.88|1176.08|1186.31|1175.51|5
1648947950000|2022-04-03 01:05:50|1186.75|1175.95|1186.31|1175.51|1186.75|1175.95|1186.31|1175.51|3
1648947960000|2022-04-03 01:06:00|1186.22|1175.42|1186.06|1175.26|1186.22|1175.42|1186.06|1175.26|2
1648947970000|2022-04-03 01:06:10|1185.89|1175.09|1183.85|1173.05|1185.89|1175.09|1183.85|1173.05|14
1648947980000|2022-04-03 01:06:20|1183.61|1172.81|1183.18|1172.38|1183.7|1172.9|1182.88|1172.08|18
1648947990000|2022-04-03 01:06:30|1183.44|1172.64|1183.19|1172.39|1183.44|1172.64|1183.19|1172.39|4
1648948000000|2022-04-03 01:06:40|1182.88|1172.08|1182.65|1171.85|1182.88|1172.08|1182.27|1171.47|8
1648948010000|2022-04-03 01:06:50|1182.7|1171.9|1183.01|1172.21|1183.01|1172.21|1182.7|1171.9|4
1648948020000|2022-04-03 01:07:00|1182.99|1172.19|1182.27|1171.47|1182.99|1172.19|1182.27|1171.47|6
1648948030000|2022-04-03 01:07:10|1182.23|1171.43|1181.7|1170.9|1182.32|1171.52|1180.84|1170.04|15
1648948040000|2022-04-03 01:07:20|1181.71|1170.91|1181.56|1170.76|1181.71|1170.91|1181.35|1170.55|5
1648948050000|2022-04-03 01:07:30|1181.35|1170.55|1181.56|1170.76|1181.57|1170.77|1181.18|1170.38|10
1648948060000|2022-04-03 01:07:40|1181.54|1170.74|1181.55|1170.75|1181.55|1170.75|1181.54|1170.74|4
1648948070000|2022-04-03 01:07:50|1181.54|1170.74|1181.55|1170.75|1181.55|1170.75|1181.54|1170.74|8
1648948080000|2022-04-03 01:08:00|1181.54|1170.74|1181.55|1170.75|1181.55|1170.75|1181.54|1170.74|8
1648948090000|2022-04-03 01:08:10|1181.54|1170.74|1181.99|1171.19|1181.99|1171.19|1181.54|1170.74|5
1648948100000|2022-04-03 01:08:20|1181.96|1171.16|1181.95|1171.15|1181.96|1171.16|1181.95|1171.15|2
1648948110000|2022-04-03 01:08:30|1181.96|1171.16|1182.89|1172.09|1182.89|1172.09|1181.96|1171.16|7
1648948120000|2022-04-03 01:08:40|1182.9|1172.1|1183.5|1172.7|1183.5|1172.7|1182.9|1172.1|17
1648948130000|2022-04-03 01:08:50|1183.49|1172.69|1184.35|1173.55|1184.36|1173.56|1183.49|1172.69|13
1648948140000|2022-04-03 01:09:00|1184.36|1173.56|1184.35|1173.55|1184.36|1173.56|1183.95|1173.15|8
1648948150000|2022-04-03 01:09:10|1184.36|1173.56|1184.38|1173.58|1184.38|1173.58|1184.35|1173.55|12
1648948170000|2022-04-03 01:09:30|1184.39|1173.59|1184.5|1173.7|1184.5|1173.7|1184.38|1173.58|5
1648948180000|2022-04-03 01:09:40|1184.49|1173.69|1185.1|1174.3|1185.1|1174.3|1184.49|1173.69|7
1648948190000|2022-04-03 01:09:50|1184.95|1174.15|1185.1|1174.3|1185.1|1174.3|1184.95|1174.15|4
1648948200000|2022-04-03 01:10:00|1185.12|1174.32|1185.2|1174.4|1185.2|1174.4|1185.12|1174.32|2
1648948210000|2022-04-03 01:10:10|1185.62|1174.82|1185.62|1174.82|1185.62|1174.82|1185.61|1174.81|11
1648948220000|2022-04-03 01:10:20|1185.61|1174.81|1185.62|1174.82|1185.62|1174.82|1185.4|1174.6|18
1648948230000|2022-04-03 01:10:30|1185.2|1174.4|1184.45|1173.65|1185.2|1174.4|1184.1|1173.3|18
1648948240000|2022-04-03 01:10:40|1184.33|1173.53|1183.16|1172.36|1184.33|1173.53|1183.16|1172.36|13
1648948250000|2022-04-03 01:10:50|1183.15|1172.35|1183.1|1172.3|1183.16|1172.36|1183.1|1172.3|10
1648948260000|2022-04-03 01:11:00|1183.11|1172.31|1183.46|1172.66|1183.46|1172.66|1183.11|1172.31|15
1648948270000|2022-04-03 01:11:10|1183.45|1172.65|1184.02|1173.22|1184.03|1173.23|1183.45|1172.65|21
1648948280000|2022-04-03 01:11:20|1184.03|1173.23|1183.2|1172.4|1184.03|1173.23|1183.2|1172.4|15
1648948290000|2022-04-03 01:11:30|1183.18|1172.38|1182.88|1172.08|1183.18|1172.38|1182.47|1171.67|5
1648948310000|2022-04-03 01:11:50|1182.68|1171.88|1181.73|1170.93|1182.68|1171.88|1181.73|1170.93|7
1648948320000|2022-04-03 01:12:00|1181.74|1170.94|1182.09|1171.29|1182.26|1171.46|1181.7|1170.9|13
1648948330000|2022-04-03 01:12:10|1181.8|1171|1179.81|1169.01|1181.8|1171|1179.76|1168.96|15
1648948340000|2022-04-03 01:12:20|1179.88|1169.08|1178.71|1167.91|1179.88|1169.08|1178.03|1167.23|12
1648948350000|2022-04-03 01:12:30|1178.46|1167.66|1177.44|1166.64|1178.46|1167.66|1177.44|1166.64|8
1648948360000|2022-04-03 01:12:40|1177.65|1166.85|1176.84|1166.04|1177.65|1166.85|1176.37|1165.57|10
1648948370000|2022-04-03 01:12:50|1176.59|1165.79|1176.84|1166.04|1176.84|1166.04|1176.37|1165.57|4
1648948380000|2022-04-03 01:13:00|1177.02|1166.22|1176.38|1165.58|1177.47|1166.67|1176.38|1165.58|9
1648948390000|2022-04-03 01:13:10|1176.59|1165.79|1176.45|1165.65|1176.84|1166.04|1175.82|1165.02|11
1648948400000|2022-04-03 01:13:20|1176.57|1165.77|1176.57|1165.77|1177.19|1166.39|1176.54|1165.74|14
1648948410000|2022-04-03 01:13:30|1176.58|1165.78|1177.22|1166.42|1177.26|1166.46|1176.57|1165.77|9
1648948420000|2022-04-03 01:13:40|1177.26|1166.46|1174.91|1164.11|1177.26|1166.46|1174.91|1164.11|19
1648948430000|2022-04-03 01:13:50|1175.13|1164.33|1174.88|1164.08|1175.77|1164.97|1174.86|1164.06|13
1648948440000|2022-04-03 01:14:00|1174.87|1164.07|1173.73|1162.93|1174.87|1164.07|1173.73|1162.93|10
1648948450000|2022-04-03 01:14:10|1173.57|1162.77|1173.47|1162.67|1173.57|1162.77|1172.87|1162.07|9
1648948460000|2022-04-03 01:14:20|1173.31|1162.51|1173.15|1162.35|1173.47|1162.67|1173.15|1162.35|6
1648948470000|2022-04-03 01:14:30|1173.12|1162.32|1173.47|1162.67|1173.47|1162.67|1172.85|1162.05|5
1648948480000|2022-04-03 01:14:40|1173.53|1162.73|1174.09|1163.29|1174.09|1163.29|1173.53|1162.73|3
1648948490000|2022-04-03 01:14:50|1174.1|1163.3|1174.55|1163.75|1174.55|1163.75|1174.1|1163.3|2
1648948500000|2022-04-03 01:15:00|1174.32|1163.52|1174.54|1163.74|1174.55|1163.75|1174.04|1163.24|12
1648948510000|2022-04-03 01:15:10|1174.55|1163.75|1174.54|1163.74|1174.55|1163.75|1174.54|1163.74|10
1648948520000|2022-04-03 01:15:20|1174.55|1163.75|1174.07|1163.27|1174.55|1163.75|1174.07|1163.27|11
1648948530000|2022-04-03 01:15:30|1174.16|1163.36|1173.68|1162.88|1174.16|1163.36|1173.68|1162.88|7
1648948550000|2022-04-03 01:15:50|1173.71|1162.91|1173.65|1162.85|1173.71|1162.91|1173.65|1162.85|2
1648948560000|2022-04-03 01:16:00|1173.71|1162.91|1173.19|1162.39|1173.71|1162.91|1173.19|1162.39|7
1648948590000|2022-04-03 01:16:30|1173.49|1162.69|1172.82|1162.02|1173.49|1162.69|1172.82|1162.02|2
1648948600000|2022-04-03 01:16:40|1172.34|1161.54|1171.77|1160.97|1172.34|1161.54|1171.77|1160.97|5
1648948610000|2022-04-03 01:16:50|1171.75|1160.95|1170.29|1159.49|1171.75|1160.95|1170.29|1159.49|13
1648948630000|2022-04-03 01:17:10|1170.27|1159.47|1168.87|1158.07|1170.27|1159.47|1168.87|1158.07|13
1648948640000|2022-04-03 01:17:20|1168.9|1158.1|1168.3|1157.5|1168.9|1158.1|1167.88|1157.08|10
1648948650000|2022-04-03 01:17:30|1168.57|1157.77|1169.4|1158.6|1169.4|1158.6|1168.56|1157.76|10
1648948660000|2022-04-03 01:17:40|1169.28|1158.48|1169.02|1158.22|1169.28|1158.48|1169.02|1158.22|6
1648948670000|2022-04-03 01:17:50|1169.03|1158.23|1168.7|1157.9|1169.13|1158.33|1168.7|1157.9|6
1648948690000|2022-04-03 01:18:10|1168.72|1157.92|1169.35|1158.55|1169.35|1158.55|1168.72|1157.92|18
1648948700000|2022-04-03 01:18:20|1169.34|1158.54|1170.36|1159.56|1170.37|1159.57|1169.34|1158.54|9
1648948710000|2022-04-03 01:18:30|1170.37|1159.57|1169.87|1159.07|1170.37|1159.57|1169.87|1159.07|18
1648948720000|2022-04-03 01:18:40|1169.88|1159.08|1169.52|1158.72|1169.88|1159.08|1169.47|1158.67|15
1648948730000|2022-04-03 01:18:50|1169.36|1158.56|1169.42|1158.62|1169.42|1158.62|1169.05|1158.25|9
1648948740000|2022-04-03 01:19:00|1169.26|1158.46|1168.72|1157.92|1169.26|1158.46|1168.72|1157.92|5
1648948750000|2022-04-03 01:19:10|1168.55|1157.75|1168.69|1157.89|1168.69|1157.89|1168.55|1157.75|2
1648948760000|2022-04-03 01:19:20|1168.52|1157.72|1168.23|1157.43|1168.69|1157.89|1168.23|1157.43|7
1648948770000|2022-04-03 01:19:30|1168.18|1157.38|1167.75|1156.95|1168.18|1157.38|1167.61|1156.81|6
1648948780000|2022-04-03 01:19:40|1167.74|1156.94|1167.66|1156.86|1167.76|1156.96|1167.66|1156.86|5
1648948790000|2022-04-03 01:19:50|1167.45|1156.65|1164.92|1154.12|1167.45|1156.65|1164.89|1154.09|16
1648948800000|2022-04-03 01:20:00|1164.8|1154|1164.85|1154.05|1164.92|1154.12|1163.86|1153.06|17
1648948810000|2022-04-03 01:20:10|1165.05|1154.25|1165.57|1154.77|1165.57|1154.77|1164.23|1153.43|16
1648948820000|2022-04-03 01:20:20|1165.5|1154.7|1164.84|1154.04|1165.57|1154.77|1164.84|1154.04|16
1648948830000|2022-04-03 01:20:30|1164.33|1153.53|1162.77|1151.97|1164.5|1153.7|1162.52|1151.72|17
1648948840000|2022-04-03 01:20:40|1162.74|1151.94|1162.28|1151.48|1162.74|1151.94|1162.28|1151.48|3
1648948850000|2022-04-03 01:20:50|1162.25|1151.45|1159.71|1148.91|1162.25|1151.45|1159.71|1148.91|19
1648948860000|2022-04-03 01:21:00|1159.68|1148.88|1159.66|1148.86|1159.78|1148.98|1158.84|1148.04|13
1648948870000|2022-04-03 01:21:10|1159.78|1148.98|1156.78|1145.98|1159.78|1148.98|1156.78|1145.98|16
1648948880000|2022-04-03 01:21:20|1156.69|1145.89|1156.38|1145.58|1156.69|1145.89|1155.8|1145|19
1648948890000|2022-04-03 01:21:30|1156.39|1145.59|1156.03|1145.23|1156.57|1145.77|1156.03|1145.23|9
1648948900000|2022-04-03 01:21:40|1155.79|1144.99|1156.03|1145.23|1156.93|1146.13|1155.78|1144.98|13
1648948910000|2022-04-03 01:21:50|1155.91|1145.11|1156.32|1145.52|1156.32|1145.52|1155.79|1144.99|9
1648948920000|2022-04-03 01:22:00|1156.36|1145.56|1157.03|1146.23|1158.41|1147.61|1156.36|1145.56|14
1648948930000|2022-04-03 01:22:10|1156.92|1146.12|1157.41|1146.61|1157.41|1146.61|1156.53|1145.73|14
1648948940000|2022-04-03 01:22:20|1157.57|1146.77|1160.38|1149.58|1160.38|1149.58|1157.57|1146.77|19
1648948950000|2022-04-03 01:22:30|1160.19|1149.39|1160.35|1149.55|1160.36|1149.56|1159.4|1148.6|15
1648948960000|2022-04-03 01:22:40|1160.36|1149.56|1159.02|1148.22|1160.36|1149.56|1159.02|1148.22|14
1648948970000|2022-04-03 01:22:50|1158.96|1148.16|1160.4|1149.6|1160.42|1149.62|1158.39|1147.59|19
1648948980000|2022-04-03 01:23:00|1160.42|1149.62|1163.03|1152.23|1163.03|1152.23|1160.39|1149.59|20
1648948990000|2022-04-03 01:23:10|1162.83|1152.03|1161.42|1150.62|1163.03|1152.23|1161.42|1150.62|16
1648949000000|2022-04-03 01:23:20|1161.8|1151|1162.35|1151.55|1162.35|1151.55|1161.8|1151|10
1648949010000|2022-04-03 01:23:30|1162.36|1151.56|1163.04|1152.24|1163.04|1152.24|1162.36|1151.56|5
1648949020000|2022-04-03 01:23:40|1163.05|1152.25|1163.91|1153.11|1163.91|1153.11|1163.03|1152.23|13
1648949030000|2022-04-03 01:23:50|1163.92|1153.12|1165.15|1154.35|1165.16|1154.36|1163.92|1153.12|11
1648949040000|2022-04-03 01:24:00|1165.16|1154.36|1164.97|1154.17|1165.89|1155.09|1164.97|1154.17|7
1648949050000|2022-04-03 01:24:10|1164.96|1154.16|1165.16|1154.36|1165.16|1154.36|1164.43|1153.63|16
1648949070000|2022-04-03 01:24:30|1165.17|1154.37|1165.18|1154.38|1165.2|1154.4|1165.16|1154.36|12
1648949080000|2022-04-03 01:24:40|1165.2|1154.4|1164.87|1154.07|1165.2|1154.4|1164.87|1154.07|11
1648949090000|2022-04-03 01:24:50|1164.86|1154.06|1162.22|1151.42|1164.86|1154.06|1162.22|1151.42|20
1648949100000|2022-04-03 01:25:00|1162.52|1151.72|1161.43|1150.63|1162.55|1151.75|1160.41|1149.61|25
1648949110000|2022-04-03 01:25:10|1161.42|1150.62|1162.45|1151.65|1162.46|1151.66|1161.39|1150.59|18
1648949120000|2022-04-03 01:25:20|1162.46|1151.66|1161.41|1150.61|1162.46|1151.66|1161.41|1150.61|9
1648949130000|2022-04-03 01:25:30|1161.46|1150.66|1162.34|1151.54|1162.34|1151.54|1161.46|1150.66|5
1648949140000|2022-04-03 01:25:40|1162.36|1151.56|1161.41|1150.61|1162.44|1151.64|1161.41|1150.61|14
1648949150000|2022-04-03 01:25:50|1161.43|1150.63|1161.24|1150.44|1161.43|1150.63|1160.85|1150.05|14
1648949160000|2022-04-03 01:26:00|1161.27|1150.47|1161.42|1150.62|1161.45|1150.65|1161|1150.2|8
1648949170000|2022-04-03 01:26:10|1161.39|1150.59|1159.87|1149.07|1161.39|1150.59|1159.87|1149.07|15
1648949180000|2022-04-03 01:26:20|1159.86|1149.06|1161.42|1150.62|1161.42|1150.62|1159.57|1148.77|11
1648949190000|2022-04-03 01:26:30|1161.45|1150.65|1162.38|1151.58|1162.39|1151.59|1161.44|1150.64|17
1648949200000|2022-04-03 01:26:40|1162.39|1151.59|1161.42|1150.62|1162.39|1151.59|1161.42|1150.62|19
1648949210000|2022-04-03 01:26:50|1161.43|1150.63|1160.16|1149.36|1161.43|1150.63|1160.16|1149.36|17
1648949220000|2022-04-03 01:27:00|1160.1|1149.3|1160.32|1149.52|1161.06|1150.26|1160.06|1149.26|9
1648949230000|2022-04-03 01:27:10|1160.33|1149.53|1160.49|1149.69|1160.5|1149.7|1160.33|1149.53|3
1648949240000|2022-04-03 01:27:20|1160.37|1149.57|1159.52|1148.72|1160.37|1149.57|1159.52|1148.72|8
1648949250000|2022-04-03 01:27:30|1159.39|1148.59|1159.11|1148.31|1159.39|1148.59|1159.11|1148.31|3
1648949260000|2022-04-03 01:27:40|1159.06|1148.26|1158.26|1147.46|1159.11|1148.31|1158.26|1147.46|7
1648949270000|2022-04-03 01:27:50|1158.27|1147.47|1156.2|1145.4|1158.27|1147.47|1156.16|1145.36|13
1648949280000|2022-04-03 01:28:00|1156.19|1145.39|1157.52|1146.72|1157.52|1146.72|1156.15|1145.35|11
1648949290000|2022-04-03 01:28:10|1157.53|1146.73|1158.36|1147.56|1158.4|1147.6|1157.52|1146.72|16
1648949300000|2022-04-03 01:28:20|1158.27|1147.47|1157.37|1146.57|1158.3|1147.5|1157.37|1146.57|18
1648949310000|2022-04-03 01:28:30|1157.36|1146.56|1157.52|1146.72|1157.57|1146.77|1157.13|1146.33|11
1648949320000|2022-04-03 01:28:40|1157.36|1146.56|1156.54|1145.74|1157.36|1146.56|1156.54|1145.74|6
1648949330000|2022-04-03 01:28:50|1156.32|1145.52|1155.79|1144.99|1156.51|1145.71|1155.78|1144.98|10
1648949340000|2022-04-03 01:29:00|1155.57|1144.77|1155.27|1144.47|1155.79|1144.99|1155.27|1144.47|13
1648949350000|2022-04-03 01:29:10|1155.43|1144.63|1157.27|1146.47|1157.27|1146.47|1155.43|1144.63|13
1648949360000|2022-04-03 01:29:20|1157.14|1146.34|1157.14|1146.34|1157.27|1146.47|1156.93|1146.13|7
1648949370000|2022-04-03 01:29:30|1157.27|1146.47|1156.53|1145.73|1157.27|1146.47|1156.53|1145.73|2
1648949390000|2022-04-03 01:29:50|1156.54|1145.74|1157.26|1146.46|1157.26|1146.46|1156.53|1145.73|8
1648949400000|2022-04-03 01:30:00|1157.12|1146.32|1156.78|1145.98|1157.12|1146.32|1156.53|1145.73|15
1648949410000|2022-04-03 01:30:10|1156.54|1145.74|1158.31|1147.51|1158.37|1147.57|1156.54|1145.74|13
1648949420000|2022-04-03 01:30:20|1158.45|1147.65|1159.4|1148.6|1159.4|1148.6|1158.42|1147.62|10
1648949430000|2022-04-03 01:30:30|1159.39|1148.59|1159.39|1148.59|1159.39|1148.59|1158.38|1147.58|21
1648949440000|2022-04-03 01:30:40|1159.4|1148.6|1160.34|1149.54|1160.35|1149.55|1159.4|1148.6|18
1648949450000|2022-04-03 01:30:50|1160.35|1149.55|1160.39|1149.59|1160.39|1149.59|1159.43|1148.63|8
1648949460000|2022-04-03 01:31:00|1160.24|1149.44|1159.4|1148.6|1160.24|1149.44|1159.33|1148.53|16
1648949470000|2022-04-03 01:31:10|1159.56|1148.76|1159.55|1148.75|1159.57|1148.77|1159.35|1148.55|18
1648949480000|2022-04-03 01:31:20|1159.41|1148.61|1158.1|1147.3|1159.55|1148.75|1158.09|1147.29|24
1648949490000|2022-04-03 01:31:30|1158.09|1147.29|1158.19|1147.39|1158.5|1147.7|1158.09|1147.29|9
1648949500000|2022-04-03 01:31:40|1158.13|1147.33|1158.12|1147.32|1158.49|1147.69|1157.49|1146.69|13
1648949510000|2022-04-03 01:31:50|1158.11|1147.31|1157.56|1146.76|1158.5|1147.7|1157.43|1146.63|22
1648949520000|2022-04-03 01:32:00|1157.57|1146.77|1157.44|1146.64|1157.57|1146.77|1157.42|1146.62|7
1648949530000|2022-04-03 01:32:10|1157.58|1146.78|1157.42|1146.62|1157.76|1146.96|1157.01|1146.21|11
1648949540000|2022-04-03 01:32:20|1157.3|1146.5|1157.09|1146.29|1157.46|1146.66|1156.2|1145.4|23
1648949550000|2022-04-03 01:32:30|1156.96|1146.16|1156.51|1145.71|1156.96|1146.16|1156.51|1145.71|5
1648949560000|2022-04-03 01:32:40|1156.41|1145.61|1156.18|1145.38|1156.51|1145.71|1156.18|1145.38|11
1648949570000|2022-04-03 01:32:50|1156.09|1145.29|1154.55|1143.75|1156.09|1145.29|1154.55|1143.75|10
1648949580000|2022-04-03 01:33:00|1154.51|1143.71|1154.53|1143.73|1154.7|1143.9|1154.51|1143.71|6
1648949590000|2022-04-03 01:33:10|1154.51|1143.71|1153.77|1142.97|1154.52|1143.72|1153.77|1142.97|9
1648949600000|2022-04-03 01:33:20|1153.76|1142.96|1153.63|1142.83|1153.76|1142.96|1152.85|1142.05|25
1648949610000|2022-04-03 01:33:30|1153.75|1142.95|1155.74|1144.94|1155.74|1144.94|1153.75|1142.95|21
1648949620000|2022-04-03 01:33:40|1155.68|1144.88|1155.58|1144.78|1156.4|1145.6|1155.42|1144.62|22
1648949630000|2022-04-03 01:33:50|1155.57|1144.77|1154.71|1143.91|1155.58|1144.78|1154.71|1143.91|18
1648949640000|2022-04-03 01:34:00|1154.72|1143.92|1153.52|1142.72|1154.72|1143.92|1152.9|1142.1|19
1648949650000|2022-04-03 01:34:10|1153.72|1142.92|1152.9|1142.1|1153.75|1142.95|1152.89|1142.09|21
1648949660000|2022-04-03 01:34:20|1153.19|1142.39|1152.9|1142.1|1153.69|1142.89|1152.9|1142.1|10
1648949670000|2022-04-03 01:34:30|1152.89|1142.09|1152.89|1142.09|1152.98|1142.18|1152.4|1141.6|12
1648949680000|2022-04-03 01:34:40|1152.87|1142.07|1152.88|1142.08|1153.73|1142.93|1152.87|1142.07|19
1648949690000|2022-04-03 01:34:50|1152.87|1142.07|1153.7|1142.9|1153.7|1142.9|1152.87|1142.07|8
1648949700000|2022-04-03 01:35:00|1153.48|1142.68|1153.84|1143.04|1153.84|1143.04|1152.85|1142.05|12
1648949710000|2022-04-03 01:35:10|1153.98|1143.18|1155.03|1144.23|1155.03|1144.23|1153.75|1142.95|19
1648949720000|2022-04-03 01:35:20|1155.36|1144.56|1154.57|1143.77|1155.8|1145|1154.57|1143.77|16
1648949730000|2022-04-03 01:35:30|1154.5|1143.7|1155.37|1144.57|1155.4|1144.6|1154.42|1143.62|16
1648949740000|2022-04-03 01:35:40|1155.36|1144.56|1155.42|1144.62|1155.42|1144.62|1155.19|1144.39|19
1648949750000|2022-04-03 01:35:50|1155.59|1144.79|1157.36|1146.56|1157.36|1146.56|1155.49|1144.69|19
1648949760000|2022-04-03 01:36:00|1156.85|1146.05|1156.74|1145.94|1158.08|1147.28|1156.42|1145.62|21
1648949770000|2022-04-03 01:36:10|1156.73|1145.93|1155.49|1144.69|1156.73|1145.93|1155.49|1144.69|10
1648949780000|2022-04-03 01:36:20|1155.9|1145.1|1155.9|1145.1|1155.9|1145.1|1155.54|1144.74|9
1648949790000|2022-04-03 01:36:30|1155.89|1145.09|1156.71|1145.91|1156.71|1145.91|1155.89|1145.09|5
1648949800000|2022-04-03 01:36:40|1156.74|1145.94|1156.74|1145.94|1156.74|1145.94|1156.74|1145.94|1
1648949820000|2022-04-03 01:37:00|1157.14|1146.34|1157.54|1146.74|1157.54|1146.74|1157.14|1146.34|6
1648949830000|2022-04-03 01:37:10|1157.52|1146.72|1156.73|1145.93|1157.54|1146.74|1156.73|1145.93|9
1648949840000|2022-04-03 01:37:20|1156.56|1145.76|1155.87|1145.07|1156.56|1145.76|1155.86|1145.06|7
1648949850000|2022-04-03 01:37:30|1155.86|1145.06|1155.89|1145.09|1155.9|1145.1|1155.86|1145.06|4
1648949860000|2022-04-03 01:37:40|1155.87|1145.07|1155.32|1144.52|1155.87|1145.07|1155.09|1144.29|10
1648949870000|2022-04-03 01:37:50|1155.09|1144.29|1155.09|1144.29|1155.42|1144.62|1155.09|1144.29|5
1648949880000|2022-04-03 01:38:00|1155.1|1144.3|1155.09|1144.29|1155.1|1144.3|1155.09|1144.29|2
1648949890000|2022-04-03 01:38:10|1155.32|1144.52|1155.39|1144.59|1155.96|1145.16|1155.32|1144.52|12
1648949900000|2022-04-03 01:38:20|1155.56|1144.76|1155.56|1144.76|1156.24|1145.44|1155.39|1144.59|14
1648949910000|2022-04-03 01:38:30|1155.49|1144.69|1155.37|1144.57|1155.49|1144.69|1155.37|1144.57|2
1648949920000|2022-04-03 01:38:40|1155.12|1144.32|1154.05|1143.25|1155.12|1144.32|1153.76|1142.96|13
1648949930000|2022-04-03 01:38:50|1154.06|1143.26|1154.41|1143.61|1154.45|1143.65|1154.06|1143.26|8
1648949940000|2022-04-03 01:39:00|1154.48|1143.68|1155.38|1144.58|1155.39|1144.59|1154.12|1143.32|17
1648949950000|2022-04-03 01:39:10|1155.42|1144.62|1155.42|1144.62|1156.26|1145.46|1155.41|1144.61|15
1648949960000|2022-04-03 01:39:20|1155.44|1144.64|1155.41|1144.61|1155.44|1144.64|1155.41|1144.61|16
1648949970000|2022-04-03 01:39:30|1155.43|1144.63|1155.85|1145.05|1156.27|1145.47|1155.41|1144.61|22
1648949980000|2022-04-03 01:39:40|1155.89|1145.09|1155.38|1144.58|1155.89|1145.09|1155.38|1144.58|20
1648949990000|2022-04-03 01:39:50|1155.4|1144.6|1155.03|1144.23|1155.4|1144.6|1155.02|1144.22|17
1648950000000|2022-04-03 01:40:00|1155.02|1144.22|1155.4|1144.6|1155.41|1144.61|1154.45|1143.65|12
1648950010000|2022-04-03 01:40:10|1155.41|1144.61|1155.96|1145.16|1155.96|1145.16|1155.4|1144.6|7
1648950020000|2022-04-03 01:40:20|1155.97|1145.17|1156.37|1145.57|1156.38|1145.58|1155.96|1145.16|16
1648950030000|2022-04-03 01:40:30|1156.38|1145.58|1156.37|1145.57|1156.38|1145.58|1156|1145.2|8
1648950040000|2022-04-03 01:40:40|1156.41|1145.61|1156.53|1145.73|1157.23|1146.43|1156.41|1145.61|11
1648950050000|2022-04-03 01:40:50|1156.56|1145.76|1158.31|1147.51|1158.31|1147.51|1156.45|1145.65|21
1648950060000|2022-04-03 01:41:00|1158.32|1147.52|1158.38|1147.58|1158.38|1147.58|1157.43|1146.63|16
1648950070000|2022-04-03 01:41:10|1158.22|1147.42|1157.55|1146.75|1158.42|1147.62|1157.54|1146.74|19
1648950080000|2022-04-03 01:41:20|1157.41|1146.61|1157.93|1147.13|1158.38|1147.58|1157.41|1146.61|20
1648950090000|2022-04-03 01:41:30|1157.92|1147.12|1158.22|1147.42|1158.37|1147.57|1157.92|1147.12|8
1648950100000|2022-04-03 01:41:40|1158.36|1147.56|1158.48|1147.68|1158.48|1147.68|1158.22|1147.42|16
1648950110000|2022-04-03 01:41:50|1158.49|1147.69|1158.98|1148.18|1159.2|1148.4|1158.48|1147.68|11
1648950120000|2022-04-03 01:42:00|1159.19|1148.39|1160.33|1149.53|1160.33|1149.53|1159.19|1148.39|12
1648950130000|2022-04-03 01:42:10|1160.78|1149.98|1161.01|1150.21|1161.13|1150.33|1160.78|1149.98|11
1648950140000|2022-04-03 01:42:20|1160.92|1150.12|1161.74|1150.94|1161.74|1150.94|1160.83|1150.03|14
1648950150000|2022-04-03 01:42:30|1162.76|1151.96|1163.96|1153.16|1163.96|1153.16|1162.75|1151.95|23
1648950160000|2022-04-03 01:42:40|1164.01|1153.21|1164.86|1154.06|1164.86|1154.06|1164.01|1153.21|6
1648950170000|2022-04-03 01:42:50|1164.85|1154.05|1165.25|1154.45|1165.25|1154.45|1164.85|1154.05|6
1648950180000|2022-04-03 01:43:00|1165.24|1154.44|1165.25|1154.45|1165.25|1154.45|1165.24|1154.44|16
1648950190000|2022-04-03 01:43:10|1165.3|1154.5|1165.72|1154.92|1165.73|1154.93|1165.3|1154.5|11
1648950200000|2022-04-03 01:43:20|1165.53|1154.73|1165.21|1154.41|1165.53|1154.73|1164.95|1154.15|14
1648950210000|2022-04-03 01:43:30|1165.24|1154.44|1165.29|1154.49|1165.29|1154.49|1165.21|1154.41|6
1648950220000|2022-04-03 01:43:40|1165.28|1154.48|1165.95|1155.15|1165.95|1155.15|1165.28|1154.48|6
1648950230000|2022-04-03 01:43:50|1165.85|1155.05|1165.74|1154.94|1165.95|1155.15|1165.74|1154.94|6
1648950240000|2022-04-03 01:44:00|1165.85|1155.05|1165.98|1155.18|1165.98|1155.18|1165.84|1155.04|9
1648950250000|2022-04-03 01:44:10|1166.01|1155.21|1166.05|1155.25|1166.05|1155.25|1165.79|1154.99|8
1648950260000|2022-04-03 01:44:20|1166.28|1155.48|1166.95|1156.15|1166.97|1156.17|1166.28|1155.48|13
1648950270000|2022-04-03 01:44:30|1166.85|1156.05|1166.95|1156.15|1166.97|1156.17|1166.75|1155.95|6
1648950280000|2022-04-03 01:44:40|1166.97|1156.17|1168.13|1157.33|1168.13|1157.33|1166.95|1156.15|20
1648950290000|2022-04-03 01:44:50|1168.3|1157.5|1169.86|1159.06|1170.06|1159.26|1168.3|1157.5|22
1648950300000|2022-04-03 01:45:00|1169.91|1159.11|1169.8|1159|1170.53|1159.73|1169.77|1158.97|12
1648950310000|2022-04-03 01:45:10|1169.58|1158.78|1168.91|1158.11|1169.58|1158.78|1168.74|1157.94|11
1648950320000|2022-04-03 01:45:20|1169.22|1158.42|1170.53|1159.73|1170.53|1159.73|1169.22|1158.42|14
1648950330000|2022-04-03 01:45:30|1170.48|1159.68|1170.49|1159.69|1170.5|1159.7|1170.48|1159.68|6
1648950340000|2022-04-03 01:45:40|1170.56|1159.76|1170.56|1159.76|1170.57|1159.77|1170.56|1159.76|5
1648950350000|2022-04-03 01:45:50|1170.73|1159.93|1171.21|1160.41|1171.21|1160.41|1170.73|1159.93|20
1648950360000|2022-04-03 01:46:00|1171.28|1160.48|1172.97|1162.17|1172.97|1162.17|1171.28|1160.48|17
1648950370000|2022-04-03 01:46:10|1172.87|1162.07|1170.88|1160.08|1172.87|1162.07|1170.46|1159.66|17
1648950380000|2022-04-03 01:46:20|1170.89|1160.09|1172.95|1162.15|1172.95|1162.15|1170.89|1160.09|14
1648950390000|2022-04-03 01:46:30|1172.83|1162.03|1171.87|1161.07|1172.97|1162.17|1171.87|1161.07|13
1648950400000|2022-04-03 01:46:40|1171.63|1160.83|1170.88|1160.08|1171.63|1160.83|1170.49|1159.69|17
1648950410000|2022-04-03 01:46:50|1170.93|1160.13|1171.35|1160.55|1171.35|1160.55|1170.58|1159.78|8
1648950420000|2022-04-03 01:47:00|1171.3|1160.5|1170.91|1160.11|1171.3|1160.5|1170.91|1160.11|2
1648950430000|2022-04-03 01:47:10|1170.73|1159.93|1169.39|1158.59|1170.73|1159.93|1169.39|1158.59|14
1648950440000|2022-04-03 01:47:20|1169.17|1158.37|1169.38|1158.58|1169.39|1158.59|1168.94|1158.14|4
1648950450000|2022-04-03 01:47:30|1169.39|1158.59|1168.34|1157.54|1169.39|1158.59|1168.13|1157.33|8
1648950460000|2022-04-03 01:47:40|1168.44|1157.64|1169.6|1158.8|1169.6|1158.8|1168.44|1157.64|18
1648950470000|2022-04-03 01:47:50|1169.46|1158.66|1169.54|1158.74|1169.54|1158.74|1168.9|1158.1|9
1648950480000|2022-04-03 01:48:00|1169.75|1158.95|1170.46|1159.66|1170.46|1159.66|1169.75|1158.95|7
1648950490000|2022-04-03 01:48:10|1170.48|1159.68|1170.57|1159.77|1171.36|1160.56|1170.48|1159.68|15
1648950500000|2022-04-03 01:48:20|1170.56|1159.76|1171.45|1160.65|1171.45|1160.65|1170.56|1159.76|25
1648950510000|2022-04-03 01:48:30|1171.44|1160.64|1171.45|1160.65|1171.45|1160.65|1171.33|1160.53|14
1648950520000|2022-04-03 01:48:40|1171.52|1160.72|1171.54|1160.74|1171.54|1160.74|1171.52|1160.72|3
1648950530000|2022-04-03 01:48:50|1171.76|1160.96|1171.54|1160.74|1171.78|1160.98|1171.23|1160.43|11
1648950540000|2022-04-03 01:49:00|1171.43|1160.63|1171.15|1160.35|1171.43|1160.63|1171.15|1160.35|3
1648950550000|2022-04-03 01:49:10|1171.24|1160.44|1170.89|1160.09|1171.24|1160.44|1170.89|1160.09|5
1648950560000|2022-04-03 01:49:20|1170.91|1160.11|1170.67|1159.87|1171.69|1160.89|1170.67|1159.87|11
1648950570000|2022-04-03 01:49:30|1170.49|1159.69|1170.4|1159.6|1170.49|1159.69|1170.4|1159.6|4
1648950580000|2022-04-03 01:49:40|1170.6|1159.8|1170.4|1159.6|1170.81|1160.01|1170.4|1159.6|4
1648950590000|2022-04-03 01:49:50|1170.3|1159.5|1170.72|1159.92|1170.72|1159.92|1169.91|1159.11|5
1648950600000|2022-04-03 01:50:00|1170.79|1159.99|1170.79|1159.99|1170.79|1159.99|1170.79|1159.99|1
1648950610000|2022-04-03 01:50:10|1171.01|1160.21|1171.01|1160.21|1171.01|1160.21|1171.01|1160.21|1
1648950630000|2022-04-03 01:50:30|1170.79|1159.99|1170.8|1160|1170.8|1160|1170.79|1159.99|2
1648950640000|2022-04-03 01:50:40|1170.58|1159.78|1171.14|1160.34|1171.14|1160.34|1170.58|1159.78|4
1648950650000|2022-04-03 01:50:50|1171.34|1160.54|1172.3|1161.5|1172.3|1161.5|1171.34|1160.54|5
1648950660000|2022-04-03 01:51:00|1172.48|1161.68|1172.43|1161.63|1172.99|1162.19|1172.3|1161.5|12
1648950670000|2022-04-03 01:51:10|1172.03|1161.23|1171.28|1160.48|1172.03|1161.23|1171.28|1160.48|9
1648950680000|2022-04-03 01:51:20|1170.91|1160.11|1171.54|1160.74|1171.54|1160.74|1170.67|1159.87|11
1648950690000|2022-04-03 01:51:30|1171.53|1160.73|1171.17|1160.37|1171.54|1160.74|1170.89|1160.09|15
1648950700000|2022-04-03 01:51:40|1171.33|1160.53|1170.89|1160.09|1171.54|1160.74|1170.89|1160.09|7
1648950720000|2022-04-03 01:52:00|1170.67|1159.87|1170.87|1160.07|1170.87|1160.07|1170.37|1159.57|11
1648950730000|2022-04-03 01:52:10|1170.63|1159.83|1170.38|1159.58|1170.63|1159.83|1170.12|1159.32|6
1648950740000|2022-04-03 01:52:20|1170.17|1159.37|1170.12|1159.32|1170.55|1159.75|1170.12|1159.32|21
1648950750000|2022-04-03 01:52:30|1170.13|1159.33|1170.5|1159.7|1170.55|1159.75|1170.12|1159.32|16
1648950760000|2022-04-03 01:52:40|1170.55|1159.75|1171.37|1160.57|1171.37|1160.57|1170.5|1159.7|20
1648950770000|2022-04-03 01:52:50|1171.31|1160.51|1171.38|1160.58|1171.76|1160.96|1171.31|1160.51|14
1648950780000|2022-04-03 01:53:00|1171.36|1160.56|1171.36|1160.56|1171.36|1160.56|1171.03|1160.23|14
1648950790000|2022-04-03 01:53:10|1171.7|1160.9|1171.9|1161.1|1171.9|1161.1|1171.7|1160.9|5
1648950800000|2022-04-03 01:53:20|1171.99|1161.19|1171.09|1160.29|1172.03|1161.23|1171.03|1160.23|15
1648950810000|2022-04-03 01:53:30|1171.22|1160.42|1171.07|1160.27|1171.4|1160.6|1171.07|1160.27|5
1648950820000|2022-04-03 01:53:40|1171.08|1160.28|1171.39|1160.59|1171.39|1160.59|1171.08|1160.28|3
1648950840000|2022-04-03 01:54:00|1171.29|1160.49|1170.8|1160|1171.29|1160.49|1170.8|1160|3
1648950850000|2022-04-03 01:54:10|1171|1160.2|1171.29|1160.49|1171.29|1160.49|1171|1160.2|3
1648950860000|2022-04-03 01:54:20|1171.39|1160.59|1171.41|1160.61|1171.77|1160.97|1171.39|1160.59|9
1648950870000|2022-04-03 01:54:30|1171.08|1160.28|1170.86|1160.06|1171.08|1160.28|1170.86|1160.06|2
1648950880000|2022-04-03 01:54:40|1170.84|1160.04|1171.08|1160.28|1171.09|1160.29|1170.84|1160.04|10
1648950890000|2022-04-03 01:54:50|1171.09|1160.29|1171.08|1160.28|1171.3|1160.5|1170.84|1160.04|17
1648950900000|2022-04-03 01:55:00|1171.09|1160.29|1171.71|1160.91|1171.72|1160.92|1171.09|1160.29|8
1648950910000|2022-04-03 01:55:10|1171.78|1160.98|1172.47|1161.67|1172.48|1161.68|1171.78|1160.98|10
1648950920000|2022-04-03 01:55:20|1172.48|1161.68|1173.87|1163.07|1173.97|1163.17|1172.39|1161.59|21
1648950930000|2022-04-03 01:55:30|1173.75|1162.95|1173.87|1163.07|1173.97|1163.17|1173.27|1162.47|15
1648950940000|2022-04-03 01:55:40|1173.97|1163.17|1174.74|1163.94|1174.75|1163.95|1173.97|1163.17|24
1648950950000|2022-04-03 01:55:50|1174.75|1163.95|1175.1|1164.3|1175.11|1164.31|1174.7|1163.9|13
1648950960000|2022-04-03 01:56:00|1175.11|1164.31|1175.11|1164.31|1175.12|1164.32|1175.08|1164.28|13
1648950970000|2022-04-03 01:56:10|1175.12|1164.32|1175.72|1164.92|1175.72|1164.92|1175.11|1164.31|14
1648950980000|2022-04-03 01:56:20|1175.94|1165.14|1176.47|1165.67|1176.47|1165.67|1175.94|1165.14|3
1648950990000|2022-04-03 01:56:30|1176.41|1165.61|1176.18|1165.38|1176.41|1165.61|1175.95|1165.15|10
1648951000000|2022-04-03 01:56:40|1176.25|1165.45|1176.77|1165.97|1176.77|1165.97|1176.25|1165.45|12
1648951010000|2022-04-03 01:56:50|1176.97|1166.17|1177.01|1166.21|1177.1|1166.3|1176.97|1166.17|4
1648951020000|2022-04-03 01:57:00|1177.14|1166.34|1178.37|1167.57|1178.53|1167.73|1177.14|1166.34|14
1648951030000|2022-04-03 01:57:10|1178.33|1167.53|1178.38|1167.58|1178.39|1167.59|1178.33|1167.53|16
1648951040000|2022-04-03 01:57:20|1178.39|1167.59|1179.84|1169.04|1180.07|1169.27|1178.38|1167.58|21
1648951050000|2022-04-03 01:57:30|1179.74|1168.94|1179.08|1168.28|1180.63|1169.83|1178.72|1167.92|24
1648951060000|2022-04-03 01:57:40|1178.74|1167.94|1179.86|1169.06|1179.86|1169.06|1178.74|1167.94|14
1648951070000|2022-04-03 01:57:50|1179.91|1169.11|1182.25|1171.45|1182.25|1171.45|1179.91|1169.11|15
1648951080000|2022-04-03 01:58:00|1182.27|1171.47|1180.1|1169.3|1182.27|1171.47|1180.1|1169.3|13
1648951090000|2022-04-03 01:58:10|1180.39|1169.59|1179.94|1169.14|1180.53|1169.73|1179.61|1168.81|15
1648951100000|2022-04-03 01:58:20|1179.93|1169.13|1180.8|1170|1180.8|1170|1179.56|1168.76|13
1648951110000|2022-04-03 01:58:30|1180.81|1170.01|1181.53|1170.73|1182.33|1171.53|1180.81|1170.01|26
1648951120000|2022-04-03 01:58:40|1181.67|1170.87|1181.53|1170.73|1181.95|1171.15|1181.16|1170.36|17
1648951130000|2022-04-03 01:58:50|1181.56|1170.76|1180.47|1169.67|1182.1|1171.3|1180.47|1169.67|9
1648951140000|2022-04-03 01:59:00|1180.43|1169.63|1179.22|1168.42|1180.43|1169.63|1178.51|1167.71|26
1648951150000|2022-04-03 01:59:10|1179.45|1168.65|1179.8|1169|1180.23|1169.43|1179.45|1168.65|10
1648951160000|2022-04-03 01:59:20|1179.84|1169.04|1178.89|1168.09|1180.19|1169.39|1178.88|1168.08|15
1648951170000|2022-04-03 01:59:30|1179.19|1168.39|1179.63|1168.83|1179.63|1168.83|1179.19|1168.39|9
1648951180000|2022-04-03 01:59:40|1180.03|1169.23|1180.03|1169.23|1180.41|1169.61|1180.03|1169.23|9
1648951190000|2022-04-03 01:59:50|1180.26|1169.46|1179.23|1168.43|1180.38|1169.58|1179.23|1168.43|18
1648951200000|2022-04-03 02:00:00|1178.9|1168.1|1177.34|1166.54|1178.9|1168.1|1177.15|1166.35|13
1648951210000|2022-04-03 02:00:10|1177.44|1166.64|1179.33|1168.53|1179.33|1168.53|1177.14|1166.34|23
1648951220000|2022-04-03 02:00:20|1179.44|1168.64|1179.44|1168.64|1179.91|1169.11|1179.13|1168.33|14
1648951230000|2022-04-03 02:00:30|1179.58|1168.78|1179.15|1168.35|1180.26|1169.46|1179.13|1168.33|21
1648951240000|2022-04-03 02:00:40|1179.13|1168.33|1179.55|1168.75|1179.55|1168.75|1178.74|1167.94|13
1648951250000|2022-04-03 02:00:50|1179.72|1168.92|1180.17|1169.37|1180.17|1169.37|1179.72|1168.92|4
1648951260000|2022-04-03 02:01:00|1180.18|1169.38|1180.95|1170.15|1181.44|1170.64|1180.18|1169.38|15
1648951270000|2022-04-03 02:01:10|1181.35|1170.55|1181|1170.2|1181.42|1170.62|1180.99|1170.19|23
1648951280000|2022-04-03 02:01:20|1180.99|1170.19|1179.23|1168.43|1181.22|1170.42|1179.13|1168.33|20
1648951290000|2022-04-03 02:01:30|1179.13|1168.33|1180.51|1169.71|1180.51|1169.71|1178.75|1167.95|20
1648951300000|2022-04-03 02:01:40|1180.74|1169.94|1180.39|1169.59|1181.36|1170.56|1180.18|1169.38|18
1648951310000|2022-04-03 02:01:50|1180.56|1169.76|1180.33|1169.53|1180.56|1169.76|1179.58|1168.78|14
1648951320000|2022-04-03 02:02:00|1180.12|1169.32|1179.53|1168.73|1180.46|1169.66|1179.53|1168.73|14
1648951330000|2022-04-03 02:02:10|1179.54|1168.74|1179.57|1168.77|1180.41|1169.61|1179.38|1168.58|14
1648951340000|2022-04-03 02:02:20|1179.53|1168.73|1179.57|1168.77|1179.58|1168.78|1179.4|1168.6|13
1648951350000|2022-04-03 02:02:30|1179.5|1168.7|1179.5|1168.7|1179.5|1168.7|1179.2|1168.4|5
1648951360000|2022-04-03 02:02:40|1179.57|1168.77|1180.57|1169.77|1180.57|1169.77|1179.57|1168.77|15
1648951370000|2022-04-03 02:02:50|1180.56|1169.76|1180.47|1169.67|1180.57|1169.77|1180.03|1169.23|22
1648951380000|2022-04-03 02:03:00|1180.48|1169.68|1180.48|1169.68|1180.48|1169.68|1180.47|1169.67|5
1648951390000|2022-04-03 02:03:10|1180.47|1169.67|1180.47|1169.67|1180.48|1169.68|1180.47|1169.67|7
1648951400000|2022-04-03 02:03:20|1180.48|1169.68|1180.47|1169.67|1180.48|1169.68|1180.47|1169.67|18
1648951410000|2022-04-03 02:03:30|1180.48|1169.68|1180.33|1169.53|1180.48|1169.68|1180.33|1169.53|17
1648951440000|2022-04-03 02:04:00|1180.49|1169.69|1181.4|1170.6|1181.4|1170.6|1180.49|1169.69|8
1648951450000|2022-04-03 02:04:10|1181.41|1170.61|1181.37|1170.57|1181.96|1171.16|1181.34|1170.54|10
1648951460000|2022-04-03 02:04:20|1181.36|1170.56|1182.35|1171.55|1182.56|1171.76|1181.36|1170.56|14
1648951470000|2022-04-03 02:04:30|1182.36|1171.56|1182.03|1171.23|1182.7|1171.9|1182.03|1171.23|6
1648951480000|2022-04-03 02:04:40|1181.73|1170.93|1181.73|1170.93|1182.03|1171.23|1181.73|1170.93|4
1648951490000|2022-04-03 02:04:50|1181.79|1170.99|1181.73|1170.93|1182.23|1171.43|1181.73|1170.93|12
1648951500000|2022-04-03 02:05:00|1181.79|1170.99|1182.03|1171.23|1182.23|1171.43|1181.73|1170.93|17
1648951510000|2022-04-03 02:05:10|1181.73|1170.93|1181.99|1171.19|1181.99|1171.19|1181.73|1170.93|5
1648951520000|2022-04-03 02:05:20|1181.93|1171.13|1181.72|1170.92|1181.93|1171.13|1181.55|1170.75|11
1648951530000|2022-04-03 02:05:30|1181.55|1170.75|1180.43|1169.63|1181.55|1170.75|1180.43|1169.63|7
1648951540000|2022-04-03 02:05:40|1180.44|1169.64|1181.44|1170.64|1181.44|1170.64|1180.43|1169.63|8
1648951550000|2022-04-03 02:05:50|1181.34|1170.54|1181.14|1170.34|1181.56|1170.76|1181.11|1170.31|16
1648951560000|2022-04-03 02:06:00|1181.15|1170.35|1180.57|1169.77|1181.37|1170.57|1180.56|1169.76|9
1648951570000|2022-04-03 02:06:10|1181.04|1170.24|1181.44|1170.64|1181.45|1170.65|1181.04|1170.24|11
1648951580000|2022-04-03 02:06:20|1181.45|1170.65|1181.44|1170.64|1181.45|1170.65|1181.1|1170.3|12
1648951590000|2022-04-03 02:06:30|1181.45|1170.65|1181.44|1170.64|1181.45|1170.65|1181.44|1170.64|8
1648951600000|2022-04-03 02:06:40|1181.45|1170.65|1181.49|1170.69|1181.5|1170.7|1181.44|1170.64|9
1648951610000|2022-04-03 02:06:50|1181.5|1170.7|1181.49|1170.69|1181.5|1170.7|1181.49|1170.69|14
1648951620000|2022-04-03 02:07:00|1181.5|1170.7|1180.56|1169.76|1181.5|1170.7|1180.18|1169.38|18
1648951630000|2022-04-03 02:07:10|1180.39|1169.59|1180.17|1169.37|1180.56|1169.76|1180.16|1169.36|9
1648951640000|2022-04-03 02:07:20|1180.12|1169.32|1179.55|1168.75|1180.12|1169.32|1179.55|1168.75|5
1648951650000|2022-04-03 02:07:30|1179.54|1168.74|1180.04|1169.24|1180.1|1169.3|1179.54|1168.74|8
1648951660000|2022-04-03 02:07:40|1180.05|1169.25|1179.53|1168.73|1180.05|1169.25|1179.53|1168.73|7
1648951670000|2022-04-03 02:07:50|1179.73|1168.93|1180.26|1169.46|1180.26|1169.46|1179.61|1168.81|11
1648951680000|2022-04-03 02:08:00|1180.16|1169.36|1180.26|1169.46|1180.26|1169.46|1180.16|1169.36|2
1648951690000|2022-04-03 02:08:10|1180.39|1169.59|1180.26|1169.46|1180.39|1169.59|1180.26|1169.46|4
1648951700000|2022-04-03 02:08:20|1180.16|1169.36|1179.06|1168.26|1180.16|1169.36|1179.06|1168.26|14
1648951710000|2022-04-03 02:08:30|1179.03|1168.23|1179.45|1168.65|1179.45|1168.65|1178.5|1167.7|21
1648951720000|2022-04-03 02:08:40|1179.44|1168.64|1178.58|1167.78|1179.45|1168.65|1178.5|1167.7|22
1648951730000|2022-04-03 02:08:50|1178.57|1167.77|1178.58|1167.78|1178.58|1167.78|1178.5|1167.7|14
1648951740000|2022-04-03 02:09:00|1178.5|1167.7|1178.57|1167.77|1178.58|1167.78|1178.5|1167.7|7
1648951750000|2022-04-03 02:09:10|1178.74|1167.94|1179.35|1168.55|1179.52|1168.72|1178.74|1167.94|20
1648951760000|2022-04-03 02:09:20|1179.34|1168.54|1178.99|1168.19|1179.35|1168.55|1178.5|1167.7|22
1648951770000|2022-04-03 02:09:30|1178.98|1168.18|1179.34|1168.54|1179.34|1168.54|1178.98|1168.18|9
1648951780000|2022-04-03 02:09:40|1179.27|1168.47|1179.27|1168.47|1179.29|1168.49|1179.27|1168.47|9
1648951790000|2022-04-03 02:09:50|1179.29|1168.49|1179.27|1168.47|1179.29|1168.49|1179.27|1168.47|18
1648951800000|2022-04-03 02:10:00|1179.29|1168.49|1178.44|1167.64|1179.29|1168.49|1178.42|1167.62|22
1648951810000|2022-04-03 02:10:10|1178.68|1167.88|1178.55|1167.75|1178.95|1168.15|1178.42|1167.62|10
1648951820000|2022-04-03 02:10:20|1178.56|1167.76|1178.56|1167.76|1179.28|1168.48|1178.45|1167.65|15
1648951830000|2022-04-03 02:10:30|1178.44|1167.64|1178.56|1167.76|1178.56|1167.76|1178.44|1167.64|12
1648951840000|2022-04-03 02:10:40|1178.44|1167.64|1178.14|1167.34|1178.56|1167.76|1178.13|1167.33|13
1648951850000|2022-04-03 02:10:50|1178.13|1167.33|1178.44|1167.64|1178.45|1167.65|1178.13|1167.33|15
1648951860000|2022-04-03 02:11:00|1178.45|1167.65|1178.44|1167.64|1178.45|1167.65|1178.44|1167.64|18
1648951870000|2022-04-03 02:11:10|1178.45|1167.65|1178.14|1167.34|1178.45|1167.65|1178.13|1167.33|18
1648951880000|2022-04-03 02:11:20|1178.13|1167.33|1178.14|1167.34|1178.14|1167.34|1178.13|1167.33|18
1648951890000|2022-04-03 02:11:30|1178.13|1167.33|1177.47|1166.67|1178.14|1167.34|1177.47|1166.67|21
1648951900000|2022-04-03 02:11:40|1177.44|1166.64|1177.47|1166.67|1177.48|1166.68|1177.44|1166.64|18
1648951910000|2022-04-03 02:11:50|1177.44|1166.64|1177.47|1166.67|1177.48|1166.68|1177.44|1166.64|18
1648951920000|2022-04-03 02:12:00|1177.44|1166.64|1177.54|1166.74|1177.58|1166.78|1177.44|1166.64|8
1648951930000|2022-04-03 02:12:10|1177.61|1166.81|1178.42|1167.62|1178.43|1167.63|1177.61|1166.81|16
1648951940000|2022-04-03 02:12:20|1178.65|1167.85|1178.74|1167.94|1179.03|1168.23|1178.65|1167.85|19
1648951950000|2022-04-03 02:12:30|1178.73|1167.93|1179.03|1168.23|1179.03|1168.23|1178.42|1167.62|9
1648951960000|2022-04-03 02:12:40|1179.1|1168.3|1179.1|1168.3|1179.1|1168.3|1178.86|1168.06|4
1648951970000|2022-04-03 02:12:50|1179.13|1168.33|1179.99|1169.19|1180.36|1169.56|1179.13|1168.33|13
1648951980000|2022-04-03 02:13:00|1180|1169.2|1179.97|1169.17|1180|1169.2|1179.97|1169.17|3
1648951990000|2022-04-03 02:13:10|1179.88|1169.08|1179.53|1168.73|1179.88|1169.08|1179.41|1168.61|4
1648952000000|2022-04-03 02:13:20|1179.42|1168.62|1179.52|1168.72|1179.54|1168.74|1179.19|1168.39|7
1648952010000|2022-04-03 02:13:30|1179.41|1168.61|1179.54|1168.74|1179.54|1168.74|1179.19|1168.39|6
1648952020000|2022-04-03 02:13:40|1179.43|1168.63|1179.23|1168.43|1179.43|1168.63|1179.23|1168.43|2
1648952030000|2022-04-03 02:13:50|1179.2|1168.4|1179.19|1168.39|1179.52|1168.72|1179.19|1168.39|6
1648952050000|2022-04-03 02:14:10|1179.41|1168.61|1179.9|1169.1|1179.9|1169.1|1179.41|1168.61|4
1648952060000|2022-04-03 02:14:20|1179.87|1169.07|1179.87|1169.07|1179.88|1169.08|1179.87|1169.07|7
1648952070000|2022-04-03 02:14:30|1179.88|1169.08|1179.47|1168.67|1179.88|1169.08|1179.4|1168.6|13
1648952080000|2022-04-03 02:14:40|1179.48|1168.68|1179.47|1168.67|1179.48|1168.68|1179.47|1168.67|14
1648952090000|2022-04-03 02:14:50|1179.45|1168.65|1179.45|1168.65|1179.78|1168.98|1179.33|1168.53|13
1648952100000|2022-04-03 02:15:00|1179.46|1168.66|1179.47|1168.67|1179.47|1168.67|1179.09|1168.29|14
1648952110000|2022-04-03 02:15:10|1179.48|1168.68|1179.47|1168.67|1179.48|1168.68|1179.09|1168.29|5
1648952120000|2022-04-03 02:15:20|1179.3|1168.5|1179.09|1168.29|1179.42|1168.62|1179.09|1168.29|4
1648952130000|2022-04-03 02:15:30|1179.05|1168.25|1178.73|1167.93|1179.05|1168.25|1178.73|1167.93|2
1648952140000|2022-04-03 02:15:40|1178.74|1167.94|1178.74|1167.94|1178.75|1167.95|1178.74|1167.94|11
1648952150000|2022-04-03 02:15:50|1178.75|1167.95|1178.74|1167.94|1178.75|1167.95|1178.74|1167.94|6
1648952160000|2022-04-03 02:16:00|1178.75|1167.95|1178.73|1167.93|1178.75|1167.95|1178.73|1167.93|5
1648952170000|2022-04-03 02:16:10|1178.74|1167.94|1179.47|1168.67|1179.48|1168.68|1178.74|1167.94|11
1648952180000|2022-04-03 02:16:20|1179.48|1168.68|1179.47|1168.67|1179.48|1168.68|1179.47|1168.67|16
1648952190000|2022-04-03 02:16:30|1179.3|1168.5|1179.47|1168.67|1179.48|1168.68|1179.3|1168.5|4
1648952200000|2022-04-03 02:16:40|1179.48|1168.68|1179.16|1168.36|1179.48|1168.68|1179.16|1168.36|14
1648952210000|2022-04-03 02:16:50|1179.17|1168.37|1179.21|1168.41|1179.21|1168.41|1179.16|1168.36|3
1648952220000|2022-04-03 02:17:00|1179.16|1168.36|1179.16|1168.36|1179.16|1168.36|1179.16|1168.36|1
1648952230000|2022-04-03 02:17:10|1179.17|1168.37|1180.06|1169.26|1180.28|1169.48|1179.16|1168.36|7
1648952240000|2022-04-03 02:17:20|1180|1169.2|1179.4|1168.6|1180|1169.2|1179.4|1168.6|18
1648952250000|2022-04-03 02:17:30|1179.41|1168.61|1179.31|1168.51|1179.41|1168.61|1179.07|1168.27|9
1648952260000|2022-04-03 02:17:40|1179.08|1168.28|1178.52|1167.72|1179.08|1168.28|1178.52|1167.72|6
1648952270000|2022-04-03 02:17:50|1178.53|1167.73|1179.42|1168.62|1179.43|1168.63|1178.52|1167.72|19
1648952280000|2022-04-03 02:18:00|1179.43|1168.63|1179.42|1168.62|1179.43|1168.63|1179.42|1168.62|16
1648952290000|2022-04-03 02:18:10|1179.43|1168.63|1178.54|1167.74|1179.43|1168.63|1178.54|1167.74|23
1648952300000|2022-04-03 02:18:20|1178.55|1167.75|1178.59|1167.79|1178.59|1167.79|1178.18|1167.38|18
1648952310000|2022-04-03 02:18:30|1178.6|1167.8|1179.57|1168.77|1179.57|1168.77|1178.55|1167.75|11
1648952320000|2022-04-03 02:18:40|1179.73|1168.93|1180.45|1169.65|1180.45|1169.65|1179.73|1168.93|13
1648952330000|2022-04-03 02:18:50|1180.35|1169.55|1180.06|1169.26|1180.35|1169.55|1180.05|1169.25|15
1648952340000|2022-04-03 02:19:00|1180.05|1169.25|1179.54|1168.74|1180.06|1169.26|1179.54|1168.74|17
1648952350000|2022-04-03 02:19:10|1179.55|1168.75|1178.74|1167.94|1179.55|1168.75|1178.74|1167.94|6
1648952360000|2022-04-03 02:19:20|1178.73|1167.93|1178.39|1167.59|1178.73|1167.93|1178.39|1167.59|3
1648952370000|2022-04-03 02:19:30|1178.38|1167.58|1177.91|1167.11|1178.39|1167.59|1177.91|1167.11|7
1648952380000|2022-04-03 02:19:40|1178.08|1167.28|1179.47|1168.67|1179.47|1168.67|1178.08|1167.28|8
1648952390000|2022-04-03 02:19:50|1179.3|1168.5|1179.47|1168.67|1179.47|1168.67|1179.3|1168.5|4
1648952400000|2022-04-03 02:20:00|1179.75|1168.95|1180.08|1169.28|1180.08|1169.28|1179.75|1168.95|11
1648952410000|2022-04-03 02:20:10|1180.87|1170.07|1181.39|1170.59|1181.4|1170.6|1180.87|1170.07|20
1648952420000|2022-04-03 02:20:20|1181.4|1170.6|1181.36|1170.56|1181.4|1170.6|1180.88|1170.08|16
1648952430000|2022-04-03 02:20:30|1181.37|1170.57|1181.64|1170.84|1181.64|1170.84|1181.36|1170.56|10
1648952440000|2022-04-03 02:20:40|1181.65|1170.85|1181.55|1170.75|1181.94|1171.14|1181.38|1170.58|18
1648952450000|2022-04-03 02:20:50|1181.54|1170.74|1181.55|1170.75|1181.55|1170.75|1181.15|1170.35|21
1648952460000|2022-04-03 02:21:00|1181.54|1170.74|1181.06|1170.26|1181.55|1170.75|1181.06|1170.26|10
1648952470000|2022-04-03 02:21:10|1181.28|1170.48|1181.89|1171.09|1182.18|1171.38|1181.28|1170.48|9
1648952480000|2022-04-03 02:21:20|1181.61|1170.81|1181.94|1171.14|1181.94|1171.14|1181.16|1170.36|16
1648952490000|2022-04-03 02:21:30|1181.84|1171.04|1181.51|1170.71|1181.84|1171.04|1181.51|1170.71|9
1648952500000|2022-04-03 02:21:40|1181.71|1170.91|1182.2|1171.4|1182.2|1171.4|1181.71|1170.91|4
1648952510000|2022-04-03 02:21:50|1182.36|1171.56|1182.37|1171.57|1182.73|1171.93|1182.36|1171.56|9
1648952520000|2022-04-03 02:22:00|1182.36|1171.56|1182.72|1171.92|1182.72|1171.92|1182.2|1171.4|7
1648952530000|2022-04-03 02:22:10|1182.82|1172.02|1182.72|1171.92|1182.95|1172.15|1182.72|1171.92|14
1648952540000|2022-04-03 02:22:20|1182.94|1172.14|1182.96|1172.16|1182.96|1172.16|1182.94|1172.14|2
1648952550000|2022-04-03 02:22:30|1182.99|1172.19|1182.99|1172.19|1182.99|1172.19|1182.99|1172.19|1
1648952560000|2022-04-03 02:22:40|1183.04|1172.24|1183.04|1172.24|1183.04|1172.24|1183.04|1172.24|1
1648952570000|2022-04-03 02:22:50|1182.99|1172.19|1183.93|1173.13|1183.93|1173.13|1182.99|1172.19|6
1648952580000|2022-04-03 02:23:00|1183.82|1173.02|1183.82|1173.02|1183.82|1173.02|1183.82|1173.02|1
1648952590000|2022-04-03 02:23:10|1183.66|1172.86|1183.24|1172.44|1183.66|1172.86|1183.12|1172.32|12
1648952600000|2022-04-03 02:23:20|1183.41|1172.61|1183.57|1172.77|1183.9|1173.1|1183.41|1172.61|5
1648952610000|2022-04-03 02:23:30|1183.74|1172.94|1183.57|1172.77|1183.74|1172.94|1183.57|1172.77|4
1648952620000|2022-04-03 02:23:40|1183.74|1172.94|1184.58|1173.78|1184.91|1174.11|1183.74|1172.94|9
1648952630000|2022-04-03 02:23:50|1184.65|1173.85|1184.19|1173.39|1184.65|1173.85|1184.17|1173.37|4
1648952640000|2022-04-03 02:24:00|1184.3|1173.5|1184.69|1173.89|1184.8|1174|1184.3|1173.5|5
1648952650000|2022-04-03 02:24:10|1184.79|1173.99|1184.85|1174.05|1185.67|1174.87|1184.79|1173.99|11
1648952660000|2022-04-03 02:24:20|1184.86|1174.06|1184.54|1173.74|1184.86|1174.06|1184.43|1173.63|6
1648952670000|2022-04-03 02:24:30|1184.74|1173.94|1185.17|1174.37|1185.17|1174.37|1184.74|1173.94|16
1648952680000|2022-04-03 02:24:40|1185.93|1175.13|1185.21|1174.41|1185.93|1175.13|1185.12|1174.32|15
1648952690000|2022-04-03 02:24:50|1185.09|1174.29|1184.84|1174.04|1185.09|1174.29|1184.84|1174.04|4
1648952700000|2022-04-03 02:25:00|1184.52|1173.72|1184.4|1173.6|1184.52|1173.72|1184.03|1173.23|18
1648952710000|2022-04-03 02:25:10|1184.42|1173.62|1184.47|1173.67|1184.47|1173.67|1184.4|1173.6|8
1648952720000|2022-04-03 02:25:20|1184.4|1173.6|1184.66|1173.86|1184.66|1173.86|1184.4|1173.6|17
1648952730000|2022-04-03 02:25:30|1185.05|1174.25|1185.16|1174.36|1185.16|1174.36|1184.91|1174.11|9
1648952740000|2022-04-03 02:25:40|1184.91|1174.11|1185.64|1174.84|1185.64|1174.84|1184.91|1174.11|15
1648952750000|2022-04-03 02:25:50|1185.63|1174.83|1185.09|1174.29|1185.64|1174.84|1185.09|1174.29|13
1648952760000|2022-04-03 02:26:00|1184.95|1174.15|1185.66|1174.86|1185.66|1174.86|1184.95|1174.15|17
1648952770000|2022-04-03 02:26:10|1185.81|1175.01|1185.63|1174.83|1185.81|1175.01|1185.63|1174.83|15
1648952780000|2022-04-03 02:26:20|1185.64|1174.84|1184.16|1173.36|1185.64|1174.84|1184.16|1173.36|18
1648952790000|2022-04-03 02:26:30|1184.17|1173.37|1185.17|1174.37|1185.91|1175.11|1184.17|1173.37|18
1648952800000|2022-04-03 02:26:40|1185.22|1174.42|1185.67|1174.87|1185.92|1175.12|1185.17|1174.37|5
1648952810000|2022-04-03 02:26:50|1185.64|1174.84|1185.16|1174.36|1185.64|1174.84|1185.15|1174.35|8
1648952820000|2022-04-03 02:27:00|1185.17|1174.37|1185.79|1174.99|1185.79|1174.99|1185.16|1174.36|8
1648952830000|2022-04-03 02:27:10|1185.93|1175.13|1185.93|1175.13|1185.97|1175.17|1185.93|1175.13|10
1648952840000|2022-04-03 02:27:20|1185.94|1175.14|1186.72|1175.92|1186.72|1175.92|1185.93|1175.13|16
1648952850000|2022-04-03 02:27:30|1186.71|1175.91|1186.94|1176.14|1186.94|1176.14|1186.36|1175.56|7
1648952860000|2022-04-03 02:27:40|1186.95|1176.15|1186.76|1175.96|1186.95|1176.15|1186.65|1175.85|10
1648952870000|2022-04-03 02:27:50|1186.31|1175.51|1186.92|1176.12|1186.92|1176.12|1186.3|1175.5|17
1648952880000|2022-04-03 02:28:00|1186.75|1175.95|1186.93|1176.13|1186.93|1176.13|1186.03|1175.23|11
1648952890000|2022-04-03 02:28:10|1186.79|1175.99|1186.93|1176.13|1186.93|1176.13|1186.68|1175.88|6
1648952910000|2022-04-03 02:28:30|1186.97|1176.17|1186.98|1176.18|1186.98|1176.18|1186.97|1176.17|12
1648952920000|2022-04-03 02:28:40|1186.97|1176.17|1187.63|1176.83|1187.63|1176.83|1186.97|1176.17|13
1648952930000|2022-04-03 02:28:50|1187.64|1176.84|1187.26|1176.46|1187.64|1176.84|1187.26|1176.46|5
1648952940000|2022-04-03 02:29:00|1187.05|1176.25|1187.63|1176.83|1187.63|1176.83|1187.05|1176.25|13
1648952950000|2022-04-03 02:29:10|1187.64|1176.84|1186.9|1176.1|1187.64|1176.84|1186.9|1176.1|10
1648952960000|2022-04-03 02:29:20|1186.91|1176.11|1186.53|1175.73|1186.91|1176.11|1186.37|1175.57|20
1648952970000|2022-04-03 02:29:30|1186.52|1175.72|1186.53|1175.73|1186.91|1176.11|1186.08|1175.28|24
1648952980000|2022-04-03 02:29:40|1186.41|1175.61|1186.41|1175.61|1186.45|1175.65|1186.41|1175.61|5
1648952990000|2022-04-03 02:29:50|1186.45|1175.65|1186.82|1176.02|1186.87|1176.07|1186.41|1175.61|8
1648953000000|2022-04-03 02:30:00|1186.56|1175.76|1187.94|1177.14|1187.96|1177.16|1186.56|1175.76|22
1648953010000|2022-04-03 02:30:10|1187.96|1177.16|1188.39|1177.59|1188.82|1178.02|1187.94|1177.14|13
1648953020000|2022-04-03 02:30:20|1188.44|1177.64|1188.75|1177.95|1189.01|1178.21|1188.31|1177.51|13
1648953030000|2022-04-03 02:30:30|1188.76|1177.96|1188.76|1177.96|1188.76|1177.96|1188.66|1177.86|17
1648953040000|2022-04-03 02:30:40|1188.75|1177.95|1189.01|1178.21|1189.01|1178.21|1188.75|1177.95|12
1648953050000|2022-04-03 02:30:50|1189.03|1178.23|1189.1|1178.3|1189.1|1178.3|1189.03|1178.23|2
1648953060000|2022-04-03 02:31:00|1189.15|1178.35|1189.57|1178.77|1189.57|1178.77|1189.14|1178.34|4
1648953070000|2022-04-03 02:31:10|1188.9|1178.1|1188.31|1177.51|1188.9|1178.1|1188.31|1177.51|11
1648953080000|2022-04-03 02:31:20|1188.32|1177.52|1188.29|1177.49|1188.32|1177.52|1187.98|1177.18|10
1648953090000|2022-04-03 02:31:30|1188.19|1177.39|1187.57|1176.77|1188.19|1177.39|1187.56|1176.76|5
1648953100000|2022-04-03 02:31:40|1187.56|1176.76|1187.99|1177.19|1187.99|1177.19|1187.15|1176.35|11
1648953110000|2022-04-03 02:31:50|1188.29|1177.49|1188.29|1177.49|1188.31|1177.51|1188.29|1177.49|3
1648953120000|2022-04-03 02:32:00|1188.31|1177.51|1187.99|1177.19|1188.31|1177.51|1187.99|1177.19|9
1648953130000|2022-04-03 02:32:10|1187.89|1177.09|1187.03|1176.23|1187.89|1177.09|1186.57|1175.77|13
1648953140000|2022-04-03 02:32:20|1187.27|1176.47|1187.14|1176.34|1187.44|1176.64|1187.14|1176.34|18
1648953150000|2022-04-03 02:32:30|1187.15|1176.35|1187.02|1176.22|1187.15|1176.35|1187.02|1176.22|12
1648953160000|2022-04-03 02:32:40|1187.03|1176.23|1187.02|1176.22|1187.03|1176.23|1187.02|1176.22|16
1648953170000|2022-04-03 02:32:50|1187.03|1176.23|1188.29|1177.49|1188.29|1177.49|1187.02|1176.22|14
1648953180000|2022-04-03 02:33:00|1188.18|1177.38|1188.29|1177.49|1188.29|1177.49|1187.97|1177.17|4
1648953190000|2022-04-03 02:33:10|1188.32|1177.52|1188.85|1178.05|1188.85|1178.05|1188.32|1177.52|14
1648953200000|2022-04-03 02:33:20|1188.74|1177.94|1188.29|1177.49|1188.74|1177.94|1188.19|1177.39|7
1648953210000|2022-04-03 02:33:30|1188.6|1177.8|1188.29|1177.49|1188.6|1177.8|1187.98|1177.18|6
1648953220000|2022-04-03 02:33:40|1188.31|1177.51|1188.29|1177.49|1188.31|1177.51|1187.98|1177.18|10
1648953230000|2022-04-03 02:33:50|1188.31|1177.51|1188.43|1177.63|1188.44|1177.64|1188.26|1177.46|11
1648953240000|2022-04-03 02:34:00|1188.4|1177.6|1188.41|1177.61|1188.41|1177.61|1188.4|1177.6|14
1648953250000|2022-04-03 02:34:10|1188.4|1177.6|1188.74|1177.94|1189.1|1178.3|1188.4|1177.6|21
1648953260000|2022-04-03 02:34:20|1188.4|1177.6|1188.4|1177.6|1188.41|1177.61|1188.4|1177.6|7
1648953270000|2022-04-03 02:34:30|1188.41|1177.61|1189.01|1178.21|1189.01|1178.21|1188.4|1177.6|9
1648953280000|2022-04-03 02:34:40|1188.85|1178.05|1188.85|1178.05|1189.01|1178.21|1188.74|1177.94|11
1648953290000|2022-04-03 02:34:50|1189.01|1178.21|1188.95|1178.15|1189.05|1178.25|1188.83|1178.03|11
1648953300000|2022-04-03 02:35:00|1188.83|1178.03|1187.57|1176.77|1188.83|1178.03|1187.56|1176.76|18
1648953310000|2022-04-03 02:35:10|1188.26|1177.46|1187.99|1177.19|1188.31|1177.51|1187.35|1176.55|14
1648953320000|2022-04-03 02:35:20|1187.89|1177.09|1187.33|1176.53|1187.89|1177.09|1187.33|1176.53|13
1648953330000|2022-04-03 02:35:30|1187.34|1176.54|1187.44|1176.64|1187.44|1176.64|1187.33|1176.53|19
1648953340000|2022-04-03 02:35:40|1187.43|1176.63|1187.44|1176.64|1187.45|1176.65|1187.43|1176.63|18
1648953350000|2022-04-03 02:35:50|1187.45|1176.65|1187.45|1176.65|1187.45|1176.65|1187.44|1176.64|17
1648953360000|2022-04-03 02:36:00|1187.44|1176.64|1187.56|1176.76|1187.57|1176.77|1187.44|1176.64|8
1648953370000|2022-04-03 02:36:10|1187.57|1176.77|1187.98|1177.18|1187.99|1177.19|1187.56|1176.76|18
1648953380000|2022-04-03 02:36:20|1187.99|1177.19|1187.45|1176.65|1187.99|1177.19|1187.44|1176.64|18
1648953390000|2022-04-03 02:36:30|1187.44|1176.64|1187.45|1176.65|1187.45|1176.65|1187.44|1176.64|16
1648953400000|2022-04-03 02:36:40|1187.44|1176.64|1187.45|1176.65|1187.45|1176.65|1187.44|1176.64|12
1648953410000|2022-04-03 02:36:50|1187.44|1176.64|1187.45|1176.65|1187.45|1176.65|1187.44|1176.64|14
1648953420000|2022-04-03 02:37:00|1187.44|1176.64|1187.09|1176.29|1187.45|1176.65|1187.09|1176.29|12
1648953430000|2022-04-03 02:37:10|1187.08|1176.28|1187.08|1176.28|1187.09|1176.29|1187.08|1176.28|9
1648953440000|2022-04-03 02:37:20|1187.09|1176.29|1186.53|1175.73|1187.09|1176.29|1186.53|1175.73|13
1648953450000|2022-04-03 02:37:30|1186.21|1175.41|1186.1|1175.3|1186.22|1175.42|1186.1|1175.3|9
1648953460000|2022-04-03 02:37:40|1186.09|1175.29|1185.15|1174.35|1186.09|1175.29|1185.15|1174.35|12
1648953470000|2022-04-03 02:37:50|1185.14|1174.34|1184.55|1173.75|1185.15|1174.35|1184.55|1173.75|9
1648953480000|2022-04-03 02:38:00|1184.71|1173.91|1185.49|1174.69|1185.49|1174.69|1184.71|1173.91|10
1648953490000|2022-04-03 02:38:10|1185.45|1174.65|1186.4|1175.6|1186.41|1175.61|1185.45|1174.65|7
1648953500000|2022-04-03 02:38:20|1186.41|1175.61|1185.93|1175.13|1186.41|1175.61|1185.93|1175.13|15
1648953510000|2022-04-03 02:38:30|1185.94|1175.14|1186.29|1175.49|1186.29|1175.49|1185.93|1175.13|11
1648953520000|2022-04-03 02:38:40|1186.43|1175.63|1186.43|1175.63|1186.44|1175.64|1186.43|1175.63|9
1648953530000|2022-04-03 02:38:50|1186.44|1175.64|1186.44|1175.64|1186.44|1175.64|1186.43|1175.63|9
1648953540000|2022-04-03 02:39:00|1186.43|1175.63|1186.71|1175.91|1186.71|1175.91|1186.43|1175.63|7
1648953550000|2022-04-03 02:39:10|1186.7|1175.9|1186.44|1175.64|1186.71|1175.91|1186.43|1175.63|7
1648953560000|2022-04-03 02:39:20|1186.43|1175.63|1186.44|1175.64|1186.44|1175.64|1186.43|1175.63|18
1648953570000|2022-04-03 02:39:30|1186.43|1175.63|1186.31|1175.51|1186.44|1175.64|1186.31|1175.51|18
1648953580000|2022-04-03 02:39:40|1186.32|1175.52|1186.31|1175.51|1186.32|1175.52|1186.31|1175.51|18
1648953590000|2022-04-03 02:39:50|1186.32|1175.52|1186.11|1175.31|1186.32|1175.52|1186.11|1175.31|9
1648953600000|2022-04-03 02:40:00|1185.89|1175.09|1185.84|1175.04|1185.89|1175.09|1185.84|1175.04|2
1648953610000|2022-04-03 02:40:10|1185.85|1175.05|1185.84|1175.04|1185.85|1175.05|1185.84|1175.04|18
1648953620000|2022-04-03 02:40:20|1185.85|1175.05|1185.84|1175.04|1185.85|1175.05|1185.84|1175.04|18
1648953630000|2022-04-03 02:40:30|1185.85|1175.05|1185.41|1174.61|1185.85|1175.05|1185.41|1174.61|15
1648953640000|2022-04-03 02:40:40|1185.24|1174.44|1185.24|1174.44|1185.24|1174.44|1185.24|1174.44|1
1648953660000|2022-04-03 02:41:00|1185.23|1174.43|1184.26|1173.46|1185.23|1174.43|1184.26|1173.46|16
1648953670000|2022-04-03 02:41:10|1184.4|1173.6|1184.13|1173.33|1184.4|1173.6|1183.88|1173.08|6
1648953680000|2022-04-03 02:41:20|1184.12|1173.32|1183.94|1173.14|1184.13|1173.33|1183.93|1173.13|15
1648953690000|2022-04-03 02:41:30|1183.93|1173.13|1183.94|1173.14|1183.94|1173.14|1183.93|1173.13|6
1648953700000|2022-04-03 02:41:40|1183.83|1173.03|1183.94|1173.14|1183.94|1173.14|1183.83|1173.03|2
1648953710000|2022-04-03 02:41:50|1183.96|1173.16|1183.96|1173.16|1183.96|1173.16|1183.96|1173.16|1
1648953720000|2022-04-03 02:42:00|1183.85|1173.05|1183.18|1172.38|1183.85|1173.05|1183.18|1172.38|9
1648953730000|2022-04-03 02:42:10|1183.35|1172.55|1182.71|1171.91|1183.35|1172.55|1182.71|1171.91|7
1648953750000|2022-04-03 02:42:30|1182.94|1172.14|1182.99|1172.19|1183.18|1172.38|1182.51|1171.71|17
1648953760000|2022-04-03 02:42:40|1183.68|1172.88|1183.72|1172.92|1183.72|1172.92|1183.08|1172.28|13
1648953770000|2022-04-03 02:42:50|1183.67|1172.87|1184.9|1174.1|1184.9|1174.1|1183.61|1172.81|17
1648953780000|2022-04-03 02:43:00|1184.8|1174|1183.4|1172.6|1184.8|1174|1183.4|1172.6|12
1648953790000|2022-04-03 02:43:10|1183.38|1172.58|1183.18|1172.38|1183.57|1172.77|1182.55|1171.75|17
1648953800000|2022-04-03 02:43:20|1182.97|1172.17|1183.18|1172.38|1183.31|1172.51|1182.97|1172.17|14
1648953810000|2022-04-03 02:43:30|1182.97|1172.17|1182.45|1171.65|1182.97|1172.17|1182.45|1171.65|6
1648953820000|2022-04-03 02:43:40|1182.34|1171.54|1181.59|1170.79|1182.45|1171.65|1181.59|1170.79|10
1648953830000|2022-04-03 02:43:50|1181.4|1170.6|1180.54|1169.74|1181.41|1170.61|1180.54|1169.74|17
1648953840000|2022-04-03 02:44:00|1180.55|1169.75|1180.78|1169.98|1180.78|1169.98|1180.43|1169.63|18
1648953850000|2022-04-03 02:44:10|1181.09|1170.29|1181.48|1170.68|1181.55|1170.75|1181.09|1170.29|19
1648953860000|2022-04-03 02:44:20|1181.36|1170.56|1181.12|1170.32|1181.52|1170.72|1181.11|1170.31|12
1648953870000|2022-04-03 02:44:30|1181.35|1170.55|1180.56|1169.76|1181.46|1170.66|1180.45|1169.65|10
1648953880000|2022-04-03 02:44:40|1180.45|1169.65|1179.74|1168.94|1180.56|1169.76|1179.74|1168.94|9
1648953890000|2022-04-03 02:44:50|1179.58|1168.78|1180.06|1169.26|1180.24|1169.44|1179.58|1168.78|8
1648953900000|2022-04-03 02:45:00|1180.17|1169.37|1179.23|1168.43|1180.17|1169.37|1178.99|1168.19|14
1648953910000|2022-04-03 02:45:10|1179.22|1168.42|1179.22|1168.42|1179.23|1168.43|1179.22|1168.42|3
1648953920000|2022-04-03 02:45:20|1179.23|1168.43|1179.81|1169.01|1179.81|1169.01|1179.1|1168.3|13
1648953930000|2022-04-03 02:45:30|1179.67|1168.87|1178.81|1168.01|1179.67|1168.87|1178.81|1168.01|8
1648953940000|2022-04-03 02:45:40|1178.99|1168.19|1178.7|1167.9|1179.1|1168.3|1178.7|1167.9|5
1648953950000|2022-04-03 02:45:50|1178.87|1168.07|1177.79|1166.99|1179.24|1168.44|1177.74|1166.94|7
1648953960000|2022-04-03 02:46:00|1177.58|1166.78|1176.4|1165.6|1177.79|1166.99|1176.4|1165.6|9
1648953970000|2022-04-03 02:46:10|1176.37|1165.57|1176.84|1166.04|1176.84|1166.04|1176.35|1165.55|5
1648953980000|2022-04-03 02:46:20|1176.59|1165.79|1176.27|1165.47|1176.59|1165.79|1175.92|1165.12|8
1648954000000|2022-04-03 02:46:40|1175.84|1165.04|1175.37|1164.57|1175.84|1165.04|1175.37|1164.57|2
1648954010000|2022-04-03 02:46:50|1175.25|1164.45|1175.22|1164.42|1175.25|1164.45|1174.45|1163.65|8
1648954020000|2022-04-03 02:47:00|1175.17|1164.37|1175.17|1164.37|1175.17|1164.37|1175.17|1164.37|1
1648954030000|2022-04-03 02:47:10|1175.03|1164.23|1174.48|1163.68|1175.03|1164.23|1174.1|1163.3|12
1648954040000|2022-04-03 02:47:20|1174.49|1163.69|1174.1|1163.3|1174.49|1163.69|1174.1|1163.3|4
1648954050000|2022-04-03 02:47:30|1174.11|1163.31|1173.71|1162.91|1174.11|1163.31|1173.71|1162.91|8
1648954060000|2022-04-03 02:47:40|1173.55|1162.75|1173.2|1162.4|1173.55|1162.75|1173.2|1162.4|3
1648954070000|2022-04-03 02:47:50|1173.43|1162.63|1173.59|1162.79|1173.59|1162.79|1173.43|1162.63|2
1648954080000|2022-04-03 02:48:00|1173.43|1162.63|1173.59|1162.79|1173.59|1162.79|1173.2|1162.4|4
1648954090000|2022-04-03 02:48:10|1173.43|1162.63|1173.2|1162.4|1173.43|1162.63|1173.2|1162.4|2
1648954100000|2022-04-03 02:48:20|1173.11|1162.31|1173.1|1162.3|1173.11|1162.31|1173.1|1162.3|2
1648954110000|2022-04-03 02:48:30|1173.09|1162.29|1172.78|1161.98|1173.09|1162.29|1172.78|1161.98|5
1648954120000|2022-04-03 02:48:40|1172.75|1161.95|1172.95|1162.15|1172.95|1162.15|1172.28|1161.48|6
1648954130000|2022-04-03 02:48:50|1173.07|1162.27|1173.22|1162.42|1173.22|1162.42|1173.07|1162.27|2
1648954150000|2022-04-03 02:49:10|1173.17|1162.37|1173.61|1162.81|1173.62|1162.82|1173.17|1162.37|13
1648954160000|2022-04-03 02:49:20|1173.43|1162.63|1172.95|1162.15|1173.43|1162.63|1172.95|1162.15|2
1648954170000|2022-04-03 02:49:30|1173.07|1162.27|1172.95|1162.15|1173.22|1162.42|1172.95|1162.15|4
1648954180000|2022-04-03 02:49:40|1172.92|1162.12|1172.91|1162.11|1172.92|1162.12|1172.91|1162.11|2
1648954200000|2022-04-03 02:50:00|1173.16|1162.36|1172.89|1162.09|1173.16|1162.36|1172.89|1162.09|4
1648954220000|2022-04-03 02:50:20|1172.61|1161.81|1172.72|1161.92|1172.72|1161.92|1172.27|1161.47|7
1648954230000|2022-04-03 02:50:30|1172.71|1161.91|1172.72|1161.92|1172.83|1162.03|1172.71|1161.91|20
1648954240000|2022-04-03 02:50:40|1172.71|1161.91|1172.94|1162.14|1172.95|1162.15|1172.71|1161.91|17
1648954250000|2022-04-03 02:50:50|1172.95|1162.15|1172.93|1162.13|1172.95|1162.15|1172.93|1162.13|5
1648954260000|2022-04-03 02:51:00|1172.81|1162.01|1172.93|1162.13|1172.93|1162.13|1172.67|1161.87|5
1648954270000|2022-04-03 02:51:10|1172.94|1162.14|1172.94|1162.14|1172.95|1162.15|1172.94|1162.14|15
1648954280000|2022-04-03 02:51:20|1172.95|1162.15|1172.94|1162.14|1172.95|1162.15|1172.94|1162.14|18
1648954290000|2022-04-03 02:51:30|1172.95|1162.15|1172.63|1161.83|1172.95|1162.15|1172.63|1161.83|17
1648954300000|2022-04-03 02:51:40|1172.71|1161.91|1172.35|1161.55|1172.72|1161.92|1172.35|1161.55|4
1648954310000|2022-04-03 02:51:50|1172.21|1161.41|1172.05|1161.25|1172.21|1161.41|1172.05|1161.25|2
1648954320000|2022-04-03 02:52:00|1172.21|1161.41|1172.35|1161.55|1172.35|1161.55|1172.21|1161.41|2
1648954330000|2022-04-03 02:52:10|1172.42|1161.62|1172.95|1162.15|1172.95|1162.15|1172.42|1161.62|3
1648954340000|2022-04-03 02:52:20|1172.97|1162.17|1175.06|1164.26|1175.06|1164.26|1172.97|1162.17|17
1648954350000|2022-04-03 02:52:30|1175.05|1164.25|1175.38|1164.58|1175.41|1164.61|1174.98|1164.18|10
1648954360000|2022-04-03 02:52:40|1175.39|1164.59|1175.39|1164.59|1175.39|1164.59|1175.39|1164.59|1
1648954380000|2022-04-03 02:53:00|1175.43|1164.63|1175.47|1164.67|1175.47|1164.67|1175.43|1164.63|10
1648954390000|2022-04-03 02:53:10|1175.43|1164.63|1175.47|1164.67|1175.47|1164.67|1175.43|1164.63|16
1648954400000|2022-04-03 02:53:20|1175.43|1164.63|1174.99|1164.19|1175.47|1164.67|1174.97|1164.17|15
1648954410000|2022-04-03 02:53:30|1174.94|1164.14|1174.08|1163.28|1174.94|1164.14|1173.54|1162.74|13
1648954420000|2022-04-03 02:53:40|1174.29|1163.49|1174.14|1163.34|1175|1164.2|1174.12|1163.32|20
1648954430000|2022-04-03 02:53:50|1174.1|1163.3|1173.87|1163.07|1174.19|1163.39|1173.87|1163.07|4
1648954440000|2022-04-03 02:54:00|1173.65|1162.85|1173.46|1162.66|1173.87|1163.07|1173.46|1162.66|6
1648954450000|2022-04-03 02:54:10|1173.45|1162.65|1173.3|1162.5|1173.46|1162.66|1173.3|1162.5|5
1648954460000|2022-04-03 02:54:20|1173.12|1162.32|1173.02|1162.22|1173.13|1162.33|1173.02|1162.22|4
1648954470000|2022-04-03 02:54:30|1172.76|1161.96|1172.96|1162.16|1173.43|1162.63|1172.76|1161.96|14
1648954480000|2022-04-03 02:54:40|1172.95|1162.15|1173.59|1162.79|1173.59|1162.79|1172.95|1162.15|17
1648954490000|2022-04-03 02:54:50|1173.87|1163.07|1173.76|1162.96|1173.87|1163.07|1173.76|1162.96|3
1648954500000|2022-04-03 02:55:00|1173.84|1163.04|1173.99|1163.19|1173.99|1163.19|1173.84|1163.04|16
1648954510000|2022-04-03 02:55:10|1174.42|1163.62|1174.42|1163.62|1174.43|1163.63|1174.42|1163.62|7
1648954520000|2022-04-03 02:55:20|1174.43|1163.63|1174.88|1164.08|1175.03|1164.23|1174.42|1163.62|9
1648954530000|2022-04-03 02:55:30|1174.89|1164.09|1175.03|1164.23|1175.38|1164.58|1174.88|1164.08|6
1648954540000|2022-04-03 02:55:40|1175.26|1164.46|1175.26|1164.46|1175.26|1164.46|1175.26|1164.46|1
1648954550000|2022-04-03 02:55:50|1175.03|1164.23|1174.09|1163.29|1175.03|1164.23|1174.02|1163.22|17
1648954560000|2022-04-03 02:56:00|1174|1163.2|1174.04|1163.24|1174.1|1163.3|1174|1163.2|5
1648954570000|2022-04-03 02:56:10|1173.92|1163.12|1174.04|1163.24|1174.05|1163.25|1173.92|1163.12|6
1648954580000|2022-04-03 02:56:20|1174.05|1163.25|1174.1|1163.3|1174.34|1163.54|1174.04|1163.24|18
1648954590000|2022-04-03 02:56:30|1174.11|1163.31|1173.98|1163.18|1174.11|1163.31|1173.98|1163.18|4
1648954600000|2022-04-03 02:56:40|1173.94|1163.14|1173.14|1162.34|1173.94|1163.14|1173.14|1162.34|6
1648954610000|2022-04-03 02:56:50|1173.3|1162.5|1173.58|1162.78|1173.58|1162.78|1173.3|1162.5|3
1648954620000|2022-04-03 02:57:00|1173.6|1162.8|1174.02|1163.22|1174.02|1163.22|1173.6|1162.8|3
1648954630000|2022-04-03 02:57:10|1174.03|1163.23|1174.39|1163.59|1174.4|1163.6|1174.02|1163.22|19
1648954640000|2022-04-03 02:57:20|1174.4|1163.6|1174.39|1163.59|1174.4|1163.6|1174.39|1163.59|18
1648954650000|2022-04-03 02:57:30|1174.4|1163.6|1174.39|1163.59|1174.4|1163.6|1174.39|1163.59|18
1648954660000|2022-04-03 02:57:40|1174.4|1163.6|1174.39|1163.59|1174.4|1163.6|1174.39|1163.59|18
1648954670000|2022-04-03 02:57:50|1174.4|1163.6|1174.8|1164|1174.8|1164|1174.4|1163.6|3
1648954680000|2022-04-03 02:58:00|1175.05|1164.25|1176.39|1165.59|1176.39|1165.59|1175.05|1164.25|10
1648954690000|2022-04-03 02:58:10|1176.4|1165.6|1176.42|1165.62|1176.42|1165.62|1176.26|1165.46|7
1648954700000|2022-04-03 02:58:20|1176.44|1165.64|1176.87|1166.07|1177.24|1166.44|1176.42|1165.62|7
1648954710000|2022-04-03 02:58:30|1177.24|1166.44|1176.88|1166.08|1177.29|1166.49|1176.87|1166.07|15
1648954720000|2022-04-03 02:58:40|1176.87|1166.07|1176.45|1165.65|1176.87|1166.07|1175.94|1165.14|17
1648954730000|2022-04-03 02:58:50|1176.48|1165.68|1176.45|1165.65|1176.48|1165.68|1176.45|1165.65|8
1648954740000|2022-04-03 02:59:00|1176.49|1165.69|1176.91|1166.11|1177.25|1166.45|1176.49|1165.69|9
1648954770000|2022-04-03 02:59:30|1176.58|1165.78|1176.72|1165.92|1176.72|1165.92|1176.58|1165.78|3
1648954780000|2022-04-03 02:59:40|1176.87|1166.07|1176.87|1166.07|1176.87|1166.07|1176.87|1166.07|1
1648954790000|2022-04-03 02:59:50|1176.62|1165.82|1176.87|1166.07|1176.87|1166.07|1176.62|1165.82|2
1648954800000|2022-04-03 03:00:00|1176.62|1165.82|1175.34|1164.54|1176.62|1165.82|1175.34|1164.54|12
1648954810000|2022-04-03 03:00:10|1175.07|1164.27|1174.86|1164.06|1175.07|1164.27|1174.39|1163.59|11
1648954820000|2022-04-03 03:00:20|1174.61|1163.81|1172.61|1161.81|1174.61|1163.81|1172.61|1161.81|13
1648954830000|2022-04-03 03:00:30|1172.58|1161.78|1176.08|1165.28|1176.08|1165.28|1172.19|1161.39|23
1648954840000|2022-04-03 03:00:40|1176.07|1165.27|1176.85|1166.05|1177.26|1166.46|1176.07|1165.27|22
1648954850000|2022-04-03 03:00:50|1176.86|1166.06|1178.55|1167.75|1178.55|1167.75|1176.85|1166.05|14
1648954860000|2022-04-03 03:01:00|1178.56|1167.76|1179.36|1168.56|1179.52|1168.72|1178.56|1167.76|19
1648954870000|2022-04-03 03:01:10|1179.58|1168.78|1179.72|1168.92|1180.21|1169.41|1179.05|1168.25|22
1648954880000|2022-04-03 03:01:20|1179.73|1168.93|1180.3|1169.5|1180.3|1169.5|1179.39|1168.59|13
1648954890000|2022-04-03 03:01:30|1180.29|1169.49|1180.95|1170.15|1180.95|1170.15|1180.29|1169.49|11
1648954900000|2022-04-03 03:01:40|1180.96|1170.16|1182.23|1171.43|1182.23|1171.43|1180.95|1170.15|15
1648954910000|2022-04-03 03:01:50|1182.08|1171.28|1182.23|1171.43|1182.23|1171.43|1182.08|1171.28|7
1648954920000|2022-04-03 03:02:00|1182.08|1171.28|1181.55|1170.75|1182.09|1171.29|1181.42|1170.62|9
1648954930000|2022-04-03 03:02:10|1181.42|1170.62|1181.55|1170.75|1181.55|1170.75|1181.13|1170.33|5
1648954940000|2022-04-03 03:02:20|1181.52|1170.72|1181.52|1170.72|1181.52|1170.72|1181.52|1170.72|1
1648954950000|2022-04-03 03:02:30|1181.55|1170.75|1181.93|1171.13|1181.93|1171.13|1181.55|1170.75|3
1648954960000|2022-04-03 03:02:40|1182.14|1171.34|1182.27|1171.47|1182.27|1171.47|1182.14|1171.34|2
1648954970000|2022-04-03 03:02:50|1182.17|1171.37|1182.25|1171.45|1182.28|1171.48|1181.63|1170.83|11
1648954980000|2022-04-03 03:03:00|1182.14|1171.34|1182.14|1171.34|1182.14|1171.34|1181.93|1171.13|3
1648954990000|2022-04-03 03:03:10|1181.93|1171.13|1182.25|1171.45|1182.25|1171.45|1181.93|1171.13|3
1648955000000|2022-04-03 03:03:20|1182.23|1171.43|1182.23|1171.43|1182.24|1171.44|1182.23|1171.43|15
1648955010000|2022-04-03 03:03:30|1182.24|1171.44|1182.25|1171.45|1182.25|1171.45|1182.23|1171.43|19
1648955020000|2022-04-03 03:03:40|1182.29|1171.49|1182.57|1171.77|1182.62|1171.82|1182.28|1171.48|10
1648955030000|2022-04-03 03:03:50|1182.58|1171.78|1182.8|1172|1182.98|1172.18|1182.58|1171.78|11
1648955040000|2022-04-03 03:04:00|1182.84|1172.04|1183.1|1172.3|1183.1|1172.3|1182.84|1172.04|3
1648955060000|2022-04-03 03:04:20|1183.24|1172.44|1183.62|1172.82|1183.62|1172.82|1183.24|1172.44|9
1648955070000|2022-04-03 03:04:30|1183.61|1172.81|1182.91|1172.11|1183.62|1172.82|1182.91|1172.11|20
1648955080000|2022-04-03 03:04:40|1182.9|1172.1|1183.07|1172.27|1183.24|1172.44|1182.9|1172.1|12
1648955090000|2022-04-03 03:04:50|1182.9|1172.1|1182.9|1172.1|1182.9|1172.1|1182.9|1172.1|1
1648955100000|2022-04-03 03:05:00|1182.57|1171.77|1182.9|1172.1|1182.9|1172.1|1182.57|1171.77|2
1648955110000|2022-04-03 03:05:10|1182.57|1171.77|1182.57|1171.77|1182.57|1171.77|1182.23|1171.43|7
1648955120000|2022-04-03 03:05:20|1182.9|1172.1|1182.57|1171.77|1182.9|1172.1|1182.57|1171.77|2
1648955130000|2022-04-03 03:05:30|1182.4|1171.6|1182.23|1171.43|1182.4|1171.6|1182.23|1171.43|2
1648955140000|2022-04-03 03:05:40|1182.07|1171.27|1181.49|1170.69|1182.07|1171.27|1181.49|1170.69|3
1648955150000|2022-04-03 03:05:50|1181.45|1170.65|1181.27|1170.47|1181.45|1170.65|1180.42|1169.62|14
1648955160000|2022-04-03 03:06:00|1181.1|1170.3|1180.8|1170|1181.14|1170.34|1180.42|1169.62|9
1648955170000|2022-04-03 03:06:10|1180.89|1170.09|1180.8|1170|1180.89|1170.09|1180.8|1170|2
1648955180000|2022-04-03 03:06:20|1180.59|1169.79|1179.34|1168.54|1180.59|1169.79|1179.11|1168.31|19
1648955190000|2022-04-03 03:06:30|1179.55|1168.75|1179.43|1168.63|1179.55|1168.75|1179.11|1168.31|7
1648955200000|2022-04-03 03:06:40|1179.34|1168.54|1179.43|1168.63|1179.47|1168.67|1179.11|1168.31|9
1648955210000|2022-04-03 03:06:50|1179.47|1168.67|1179.11|1168.31|1179.47|1168.67|1179.11|1168.31|8
1648955220000|2022-04-03 03:07:00|1179.43|1168.63|1179.43|1168.63|1179.43|1168.63|1179.43|1168.63|1
1648955230000|2022-04-03 03:07:10|1179.47|1168.67|1178.67|1167.87|1179.47|1168.67|1178.67|1167.87|14
1648955240000|2022-04-03 03:07:20|1178.57|1167.77|1178.57|1167.77|1178.57|1167.77|1178.54|1167.74|15
1648955250000|2022-04-03 03:07:30|1178.54|1167.74|1178.55|1167.75|1178.57|1167.77|1178.53|1167.73|15
1648955260000|2022-04-03 03:07:40|1178.53|1167.73|1178.22|1167.42|1178.55|1167.75|1178.04|1167.24|10
1648955270000|2022-04-03 03:07:50|1178.26|1167.46|1178.31|1167.51|1178.43|1167.63|1178.26|1167.46|18
1648955280000|2022-04-03 03:08:00|1178.35|1167.55|1178.31|1167.51|1178.35|1167.55|1178.31|1167.51|14
1648955290000|2022-04-03 03:08:10|1178.35|1167.55|1178.43|1167.63|1178.43|1167.63|1178.31|1167.51|14
1648955300000|2022-04-03 03:08:20|1178.66|1167.86|1179.29|1168.49|1179.29|1168.49|1178.6|1167.8|7
1648955310000|2022-04-03 03:08:30|1179.3|1168.5|1180.05|1169.25|1180.05|1169.25|1179.3|1168.5|6
1648955320000|2022-04-03 03:08:40|1180.1|1169.3|1181.4|1170.6|1181.41|1170.61|1180.1|1169.3|12
1648955330000|2022-04-03 03:08:50|1181.41|1170.61|1181.42|1170.62|1181.42|1170.62|1181.09|1170.29|14
1648955340000|2022-04-03 03:09:00|1181.44|1170.64|1180.57|1169.77|1181.84|1171.04|1180.57|1169.77|16
1648955350000|2022-04-03 03:09:10|1180.56|1169.76|1182.11|1171.31|1182.25|1171.45|1180.56|1169.76|16
1648955360000|2022-04-03 03:09:20|1181.89|1171.09|1181.91|1171.11|1182.26|1171.46|1181.89|1171.09|9
1648955370000|2022-04-03 03:09:30|1181.92|1171.12|1181.44|1170.64|1181.92|1171.12|1181.32|1170.52|7
1648955380000|2022-04-03 03:09:40|1181.45|1170.65|1180.64|1169.84|1181.45|1170.65|1180.64|1169.84|14
1648955390000|2022-04-03 03:09:50|1180.65|1169.85|1181.44|1170.64|1181.44|1170.64|1180.54|1169.74|18
1648955400000|2022-04-03 03:10:00|1181.54|1170.74|1181.89|1171.09|1181.89|1171.09|1181.54|1170.74|11
1648955410000|2022-04-03 03:10:10|1181.88|1171.08|1181.89|1171.09|1181.9|1171.1|1181.11|1170.31|13
1648955420000|2022-04-03 03:10:20|1181.9|1171.1|1181.89|1171.09|1181.9|1171.1|1181.89|1171.09|2
1648955430000|2022-04-03 03:10:30|1181.9|1171.1|1181.35|1170.55|1181.9|1171.1|1181.11|1170.31|11
1648955440000|2022-04-03 03:10:40|1181.36|1170.56|1181.1|1170.3|1181.36|1170.56|1181.09|1170.29|7
1648955450000|2022-04-03 03:10:50|1181.07|1170.27|1181.07|1170.27|1181.07|1170.27|1181.07|1170.27|1
1648955460000|2022-04-03 03:11:00|1181.08|1170.28|1181.43|1170.63|1181.43|1170.63|1181.07|1170.27|7
1648955470000|2022-04-03 03:11:10|1181.46|1170.66|1181.83|1171.03|1181.84|1171.04|1181.46|1170.66|18
1648955480000|2022-04-03 03:11:20|1181.84|1171.04|1181.83|1171.03|1181.84|1171.04|1181.83|1171.03|18
1648955490000|2022-04-03 03:11:30|1181.84|1171.04|1181.84|1171.04|1181.84|1171.04|1181.83|1171.03|17
1648955500000|2022-04-03 03:11:40|1181.83|1171.03|1181.84|1171.04|1181.84|1171.04|1181.83|1171.03|18
1648955510000|2022-04-03 03:11:50|1181.83|1171.03|1181.84|1171.04|1181.84|1171.04|1181.83|1171.03|18
1648955520000|2022-04-03 03:12:00|1181.83|1171.03|1182.2|1171.4|1182.21|1171.41|1181.83|1171.03|9
1648955530000|2022-04-03 03:12:10|1182.08|1171.28|1181.88|1171.08|1182.08|1171.28|1181.52|1170.72|13
1648955540000|2022-04-03 03:12:20|1182.13|1171.33|1182.2|1171.4|1182.2|1171.4|1182.13|1171.33|2
1648955550000|2022-04-03 03:12:30|1182.61|1171.81|1182.71|1171.91|1182.71|1171.91|1182.61|1171.81|6
1648955560000|2022-04-03 03:12:40|1182.53|1171.73|1182.16|1171.36|1182.75|1171.95|1182.16|1171.36|11
1648955570000|2022-04-03 03:12:50|1182.13|1171.33|1182.16|1171.36|1182.16|1171.36|1182.13|1171.33|2
1648955580000|2022-04-03 03:13:00|1182.32|1171.52|1182.49|1171.69|1182.49|1171.69|1182.32|1171.52|2
1648955590000|2022-04-03 03:13:10|1182.82|1172.02|1182.82|1172.02|1182.82|1172.02|1182.82|1172.02|1
1648955610000|2022-04-03 03:13:30|1182.75|1171.95|1182.75|1171.95|1182.75|1171.95|1182.75|1171.95|1
1648955620000|2022-04-03 03:13:40|1182.83|1172.03|1183.1|1172.3|1183.1|1172.3|1182.83|1172.03|3
1648955640000|2022-04-03 03:14:00|1183|1172.2|1183.24|1172.44|1183.24|1172.44|1182.83|1172.03|7
1648955650000|2022-04-03 03:14:10|1183.25|1172.45|1183.12|1172.32|1183.61|1172.81|1183.12|1172.32|6
1648955660000|2022-04-03 03:14:20|1183.13|1172.33|1182.96|1172.16|1183.27|1172.47|1182.96|1172.16|9
1648955680000|2022-04-03 03:14:40|1183.13|1172.33|1182.96|1172.16|1183.13|1172.33|1182.96|1172.16|4
1648955690000|2022-04-03 03:14:50|1183.13|1172.33|1182.96|1172.16|1183.13|1172.33|1182.96|1172.16|2
1648955700000|2022-04-03 03:15:00|1183.13|1172.33|1182.9|1172.1|1183.27|1172.47|1182.9|1172.1|12
1648955710000|2022-04-03 03:15:10|1182.84|1172.04|1182.84|1172.04|1182.91|1172.11|1182.84|1172.04|6
1648955720000|2022-04-03 03:15:20|1183.01|1172.21|1183.76|1172.96|1183.77|1172.97|1183.01|1172.21|14
1648955730000|2022-04-03 03:15:30|1183.77|1172.97|1183.76|1172.96|1183.97|1173.17|1183.76|1172.96|17
1648955740000|2022-04-03 03:15:40|1183.77|1172.97|1183.8|1173|1184.09|1173.29|1183.77|1172.97|12
1648955750000|2022-04-03 03:15:50|1183.83|1173.03|1184.31|1173.51|1184.68|1173.88|1183.83|1173.03|14
1648955760000|2022-04-03 03:16:00|1184.3|1173.5|1184.75|1173.95|1184.76|1173.96|1184.28|1173.48|6
1648955770000|2022-04-03 03:16:10|1184.76|1173.96|1184.86|1174.06|1184.97|1174.17|1184.73|1173.93|8
1648955780000|2022-04-03 03:16:20|1184.87|1174.07|1185.3|1174.5|1185.3|1174.5|1184.76|1173.96|17
1648955790000|2022-04-03 03:16:30|1185.38|1174.58|1185.37|1174.57|1185.74|1174.94|1184.96|1174.16|21
1648955800000|2022-04-03 03:16:40|1185.42|1174.62|1185.97|1175.17|1185.97|1175.17|1185.37|1174.57|19
1648955810000|2022-04-03 03:16:50|1186|1175.2|1185.41|1174.61|1186.03|1175.23|1185.23|1174.43|17
1648955820000|2022-04-03 03:17:00|1185.4|1174.6|1185.34|1174.54|1185.41|1174.61|1185.34|1174.54|3
1648955830000|2022-04-03 03:17:10|1185.35|1174.55|1185.34|1174.54|1185.35|1174.55|1185.34|1174.54|18
1648955840000|2022-04-03 03:17:20|1185.35|1174.55|1185.34|1174.54|1185.35|1174.55|1185.34|1174.54|18
1648955850000|2022-04-03 03:17:30|1185.35|1174.55|1185.34|1174.54|1185.35|1174.55|1185.34|1174.54|16
1648955860000|2022-04-03 03:17:40|1185.35|1174.55|1185.23|1174.43|1185.35|1174.55|1185.01|1174.21|20
1648955870000|2022-04-03 03:17:50|1185.01|1174.21|1185.55|1174.75|1185.56|1174.76|1184.39|1173.59|13
1648955880000|2022-04-03 03:18:00|1185.56|1174.76|1185.35|1174.55|1185.8|1175|1185.35|1174.55|15
1648955890000|2022-04-03 03:18:10|1185.13|1174.33|1185.56|1174.76|1185.56|1174.76|1185.13|1174.33|8
1648955900000|2022-04-03 03:18:20|1185.55|1174.75|1185.8|1175|1185.8|1175|1185.55|1174.75|7
1648955920000|2022-04-03 03:18:40|1185.67|1174.87|1185.35|1174.55|1185.67|1174.87|1185.13|1174.33|4
1648955930000|2022-04-03 03:18:50|1185.13|1174.33|1185.35|1174.55|1185.35|1174.55|1185.13|1174.33|4
1648955940000|2022-04-03 03:19:00|1185.13|1174.33|1185.13|1174.33|1185.56|1174.76|1185.13|1174.33|6
1648955950000|2022-04-03 03:19:10|1185.14|1174.34|1185.35|1174.55|1185.56|1174.76|1185.13|1174.33|11
1648955960000|2022-04-03 03:19:20|1185.56|1174.76|1186.83|1176.03|1187.04|1176.24|1185.56|1174.76|5
1648955970000|2022-04-03 03:19:30|1186.5|1175.7|1186.06|1175.26|1186.99|1176.19|1185.58|1174.78|15
1648955980000|2022-04-03 03:19:40|1186.07|1175.27|1186.29|1175.49|1186.4|1175.6|1186.06|1175.26|9
1648955990000|2022-04-03 03:19:50|1186.4|1175.6|1186.4|1175.6|1186.4|1175.6|1186.4|1175.6|1
1648956000000|2022-04-03 03:20:00|1186.36|1175.56|1185.42|1174.62|1186.37|1175.57|1185.38|1174.58|21
1648956010000|2022-04-03 03:20:10|1185.3|1174.5|1186.27|1175.47|1186.27|1175.47|1185.3|1174.5|11
1648956020000|2022-04-03 03:20:20|1186.26|1175.46|1185.93|1175.13|1186.27|1175.47|1185.42|1174.62|18
1648956030000|2022-04-03 03:20:30|1185.78|1174.98|1185.78|1174.98|1185.79|1174.99|1185.78|1174.98|15
1648956040000|2022-04-03 03:20:40|1185.79|1174.99|1186.03|1175.23|1186.04|1175.24|1185.78|1174.98|9
1648956050000|2022-04-03 03:20:50|1186.05|1175.25|1187.11|1176.31|1187.11|1176.31|1186.05|1175.25|8
1648956060000|2022-04-03 03:21:00|1187.12|1176.32|1187.11|1176.31|1187.12|1176.32|1187.11|1176.31|4
1648956070000|2022-04-03 03:21:10|1187.12|1176.32|1187.26|1176.46|1187.27|1176.47|1187.12|1176.32|16
1648956080000|2022-04-03 03:21:20|1187.27|1176.47|1187.92|1177.12|1187.93|1177.13|1187.26|1176.46|18
1648956090000|2022-04-03 03:21:30|1187.93|1177.13|1187.94|1177.14|1187.94|1177.14|1187.68|1176.88|20
1648956110000|2022-04-03 03:21:50|1188.4|1177.6|1188.43|1177.63|1188.43|1177.63|1188.29|1177.49|5
1648956130000|2022-04-03 03:22:10|1188.47|1177.67|1188.79|1177.99|1188.79|1177.99|1188.47|1177.67|7
1648956140000|2022-04-03 03:22:20|1188.78|1177.98|1187.94|1177.14|1188.79|1177.99|1187.94|1177.14|10
1648956150000|2022-04-03 03:22:30|1188.15|1177.35|1188.27|1177.47|1188.27|1177.47|1188.15|1177.35|2
1648956160000|2022-04-03 03:22:40|1188.28|1177.48|1188.29|1177.49|1188.29|1177.49|1187.95|1177.15|17
1648956170000|2022-04-03 03:22:50|1188.31|1177.51|1188.7|1177.9|1188.71|1177.91|1188.29|1177.49|18
1648956180000|2022-04-03 03:23:00|1188.71|1177.91|1188.7|1177.9|1188.71|1177.91|1188.7|1177.9|18
1648956190000|2022-04-03 03:23:10|1188.71|1177.91|1188.7|1177.9|1188.71|1177.91|1188.36|1177.56|15
1648956200000|2022-04-03 03:23:20|1188.71|1177.91|1188.03|1177.23|1188.71|1177.91|1188.03|1177.23|18
1648956210000|2022-04-03 03:23:30|1188.36|1177.56|1187.95|1177.15|1188.36|1177.56|1187.95|1177.15|14
1648956220000|2022-04-03 03:23:40|1187.96|1177.16|1187.95|1177.15|1187.96|1177.16|1187.95|1177.15|18
1648956230000|2022-04-03 03:23:50|1187.96|1177.16|1187.95|1177.15|1187.97|1177.17|1187.95|1177.15|16
1648956240000|2022-04-03 03:24:00|1187.96|1177.16|1188.36|1177.56|1188.36|1177.56|1187.95|1177.15|19
1648956250000|2022-04-03 03:24:10|1188.37|1177.57|1188.72|1177.92|1188.75|1177.95|1188.36|1177.56|14
1648956260000|2022-04-03 03:24:20|1188.73|1177.93|1188.76|1177.96|1189.01|1178.21|1188.4|1177.6|17
1648956270000|2022-04-03 03:24:30|1189.01|1178.21|1189.01|1178.21|1189.01|1178.21|1188.76|1177.96|6
1648956280000|2022-04-03 03:24:40|1188.88|1178.08|1189.01|1178.21|1189.01|1178.21|1188.88|1178.08|2
1648956300000|2022-04-03 03:25:00|1189.03|1178.23|1189.53|1178.73|1189.54|1178.74|1189.03|1178.23|8
1648956310000|2022-04-03 03:25:10|1189.54|1178.74|1189.69|1178.89|1189.96|1179.16|1189.53|1178.73|19
1648956320000|2022-04-03 03:25:20|1189.68|1178.88|1189.69|1178.89|1189.69|1178.89|1189.68|1178.88|16
1648956330000|2022-04-03 03:25:30|1189.68|1178.88|1189.69|1178.89|1189.69|1178.89|1189.68|1178.88|18
1648956340000|2022-04-03 03:25:40|1189.68|1178.88|1190.2|1179.4|1190.2|1179.4|1189.68|1178.88|11
1648956350000|2022-04-03 03:25:50|1190.19|1179.39|1190.63|1179.83|1190.63|1179.83|1190.19|1179.39|16
1648956360000|2022-04-03 03:26:00|1190.62|1179.82|1190.63|1179.83|1190.63|1179.83|1190.62|1179.82|10
1648956370000|2022-04-03 03:26:10|1190.74|1179.94|1191.07|1180.27|1191.75|1180.95|1190.74|1179.94|9
1648956380000|2022-04-03 03:26:20|1191.02|1180.22|1191.76|1180.96|1191.77|1180.97|1191.02|1180.22|16
1648956390000|2022-04-03 03:26:30|1191.77|1180.97|1191.76|1180.96|1191.77|1180.97|1191.76|1180.96|18
1648956400000|2022-04-03 03:26:40|1191.77|1180.97|1191.76|1180.96|1191.77|1180.97|1191.76|1180.96|18
1648956410000|2022-04-03 03:26:50|1191.77|1180.97|1191.76|1180.96|1191.77|1180.97|1191.76|1180.96|18
1648956420000|2022-04-03 03:27:00|1191.77|1180.97|1191.37|1180.57|1191.77|1180.97|1191.37|1180.57|2
1648956430000|2022-04-03 03:27:10|1191.39|1180.59|1191.37|1180.57|1191.39|1180.59|1191.09|1180.29|12
1648956440000|2022-04-03 03:27:20|1191.39|1180.59|1191.79|1180.99|1191.79|1180.99|1191.37|1180.57|17
1648956450000|2022-04-03 03:27:30|1191.78|1180.98|1191.79|1180.99|1191.79|1180.99|1191.37|1180.57|10
1648956460000|2022-04-03 03:27:40|1191.76|1180.96|1191.76|1180.96|1191.76|1180.96|1191.76|1180.96|1
1648956470000|2022-04-03 03:27:50|1191.74|1180.94|1191.41|1180.61|1191.74|1180.94|1191.4|1180.6|18
1648956480000|2022-04-03 03:28:00|1191.4|1180.6|1191.41|1180.61|1191.41|1180.61|1191.4|1180.6|18
1648956490000|2022-04-03 03:28:10|1191.4|1180.6|1191.76|1180.96|1191.76|1180.96|1191.38|1180.58|18
1648956500000|2022-04-03 03:28:20|1191.39|1180.59|1191.39|1180.59|1191.39|1180.59|1191.38|1180.58|13
1648956510000|2022-04-03 03:28:30|1191.38|1180.58|1191.87|1181.07|1191.87|1181.07|1191.38|1180.58|18
1648956520000|2022-04-03 03:28:40|1191.86|1181.06|1191.41|1180.61|1191.87|1181.07|1191.4|1180.6|7
1648956540000|2022-04-03 03:29:00|1191.4|1180.6|1191.41|1180.61|1191.41|1180.61|1191.12|1180.32|10
1648956550000|2022-04-03 03:29:10|1191.79|1180.99|1192|1181.2|1192|1181.2|1191.79|1180.99|2
1648956570000|2022-04-03 03:29:30|1191.99|1181.19|1192.38|1181.58|1192.38|1181.58|1191.99|1181.19|7
1648956580000|2022-04-03 03:29:40|1192.4|1181.6|1192.99|1182.19|1193.28|1182.48|1192.4|1181.6|6
1648956590000|2022-04-03 03:29:50|1193.21|1182.41|1193.31|1182.51|1193.31|1182.51|1192.99|1182.19|6
1648956600000|2022-04-03 03:30:00|1193.4|1182.6|1193.75|1182.95|1193.99|1183.19|1193.4|1182.6|16
1648956610000|2022-04-03 03:30:10|1193.76|1182.96|1193.76|1182.96|1193.76|1182.96|1193.75|1182.95|17
1648956620000|2022-04-03 03:30:20|1193.75|1182.95|1193.76|1182.96|1193.76|1182.96|1193.75|1182.95|14
1648956630000|2022-04-03 03:30:30|1193.83|1183.03|1193.76|1182.96|1193.95|1183.15|1193.75|1182.95|11
1648956640000|2022-04-03 03:30:40|1193.75|1182.95|1194.11|1183.31|1194.11|1183.31|1193.75|1182.95|20
1648956650000|2022-04-03 03:30:50|1194.1|1183.3|1194.27|1183.47|1194.27|1183.47|1194.1|1183.3|19
1648956660000|2022-04-03 03:31:00|1194.68|1183.88|1193.95|1183.15|1194.69|1183.89|1193.95|1183.15|18
1648956670000|2022-04-03 03:31:10|1194.13|1183.33|1193.95|1183.15|1194.13|1183.33|1193.95|1183.15|4
1648956700000|2022-04-03 03:31:40|1194.09|1183.29|1194.21|1183.41|1194.21|1183.41|1193.95|1183.15|12
1648956710000|2022-04-03 03:31:50|1194.2|1183.4|1194.74|1183.94|1194.74|1183.94|1194.2|1183.4|13
1648956720000|2022-04-03 03:32:00|1194.73|1183.93|1194.73|1183.93|1194.74|1183.94|1193.95|1183.15|11
1648956730000|2022-04-03 03:32:10|1194.72|1183.92|1194.73|1183.93|1194.73|1183.93|1194.72|1183.92|18
1648956740000|2022-04-03 03:32:20|1194.72|1183.92|1195.25|1184.45|1195.46|1184.66|1194.72|1183.92|7
1648956750000|2022-04-03 03:32:30|1194.8|1184|1194.8|1184|1195.02|1184.22|1194.8|1184|10
1648956760000|2022-04-03 03:32:40|1194.81|1184.01|1194.87|1184.07|1195.58|1184.78|1194.8|1184|20
1648956770000|2022-04-03 03:32:50|1194.88|1184.08|1194.79|1183.99|1194.88|1184.08|1194.79|1183.99|5
1648956780000|2022-04-03 03:33:00|1194.8|1184|1194.82|1184.02|1194.83|1184.03|1194.79|1183.99|14
1648956790000|2022-04-03 03:33:10|1194.83|1184.03|1194.82|1184.02|1194.83|1184.03|1194.82|1184.02|18
1648956800000|2022-04-03 03:33:20|1194.83|1184.03|1195.04|1184.24|1195.05|1184.25|1194.82|1184.02|17
1648956810000|2022-04-03 03:33:30|1195.05|1184.25|1195.79|1184.99|1195.92|1185.12|1195.04|1184.24|8
1648956820000|2022-04-03 03:33:40|1195.92|1185.12|1196.65|1185.85|1196.65|1185.85|1195.92|1185.12|13
1648956830000|2022-04-03 03:33:50|1196.64|1185.84|1197.3|1186.5|1197.32|1186.52|1196.64|1185.84|15
1648956850000|2022-04-03 03:34:10|1197.79|1186.99|1197.97|1187.17|1198.64|1187.84|1197.79|1186.99|13
1648956860000|2022-04-03 03:34:20|1197.98|1187.18|1197.94|1187.14|1198.64|1187.84|1197.94|1187.14|11
1648956870000|2022-04-03 03:34:30|1197.91|1187.11|1198.72|1187.92|1198.96|1188.16|1197.91|1187.11|13
1648956880000|2022-04-03 03:34:40|1198.85|1188.05|1198.72|1187.92|1198.85|1188.05|1198.72|1187.92|4
1648956890000|2022-04-03 03:34:50|1198.78|1187.98|1198.23|1187.43|1198.78|1187.98|1198.22|1187.42|10
1648956900000|2022-04-03 03:35:00|1198.24|1187.44|1198.16|1187.36|1198.24|1187.44|1197.86|1187.06|22
1648956910000|2022-04-03 03:35:10|1198.22|1187.42|1198.22|1187.42|1198.22|1187.42|1198.22|1187.42|1
1648956920000|2022-04-03 03:35:20|1198.52|1187.72|1198.71|1187.91|1198.96|1188.16|1198.52|1187.72|6
1648956930000|2022-04-03 03:35:30|1198.84|1188.04|1198.71|1187.91|1198.94|1188.14|1198.71|1187.91|8
1648956940000|2022-04-03 03:35:40|1198.66|1187.86|1197.99|1187.19|1198.66|1187.86|1197.99|1187.19|4
1648956950000|2022-04-03 03:35:50|1197.81|1187.01|1198.22|1187.42|1198.22|1187.42|1197.81|1187.01|5
1648956960000|2022-04-03 03:36:00|1198.1|1187.3|1197.99|1187.19|1198.1|1187.3|1197.99|1187.19|2
1648956970000|2022-04-03 03:36:10|1198.22|1187.42|1198.94|1188.14|1198.94|1188.14|1198.22|1187.42|5
1648956980000|2022-04-03 03:36:20|1198.83|1188.03|1198.94|1188.14|1198.94|1188.14|1198.83|1188.03|2
1648957000000|2022-04-03 03:36:40|1198.83|1188.03|1198.94|1188.14|1198.94|1188.14|1198.7|1187.9|3
1648957010000|2022-04-03 03:36:50|1199.09|1188.29|1199.09|1188.29|1199.1|1188.3|1199.09|1188.29|11
1648957020000|2022-04-03 03:37:00|1199.1|1188.3|1199.09|1188.29|1199.1|1188.3|1199.09|1188.29|16
1648957030000|2022-04-03 03:37:10|1199.1|1188.3|1199.09|1188.29|1199.1|1188.3|1199.09|1188.29|16
1648957040000|2022-04-03 03:37:20|1198.98|1188.18|1198.5|1187.7|1198.98|1188.18|1198.43|1187.63|9
1648957050000|2022-04-03 03:37:30|1198.51|1187.71|1198.5|1187.7|1198.51|1187.71|1198.5|1187.7|8
1648957060000|2022-04-03 03:37:40|1198.51|1187.71|1198.5|1187.7|1198.51|1187.71|1198.5|1187.7|2
1648957070000|2022-04-03 03:37:50|1198.51|1187.71|1198.5|1187.7|1198.51|1187.71|1198.5|1187.7|6
1648957080000|2022-04-03 03:38:00|1198.51|1187.71|1198.79|1187.99|1198.79|1187.99|1198.5|1187.7|4
1648957090000|2022-04-03 03:38:10|1198.8|1188|1198.79|1187.99|1198.8|1188|1198.79|1187.99|18
1648957100000|2022-04-03 03:38:20|1198.8|1188|1198.79|1187.99|1198.8|1188|1198.79|1187.99|18
1648957110000|2022-04-03 03:38:30|1198.8|1188|1198.79|1187.99|1198.87|1188.07|1198.66|1187.86|8
1648957120000|2022-04-03 03:38:40|1198.8|1188|1198.52|1187.72|1198.8|1188|1198.52|1187.72|19
1648957130000|2022-04-03 03:38:50|1198.53|1187.73|1198.79|1187.99|1198.79|1187.99|1198.51|1187.71|15
1648957150000|2022-04-03 03:39:10|1198.8|1188|1198.79|1187.99|1198.8|1188|1198.79|1187.99|16
1648957160000|2022-04-03 03:39:20|1198.8|1188|1197.09|1186.29|1198.8|1188|1197.09|1186.29|19
1648957170000|2022-04-03 03:39:30|1197.17|1186.37|1196.8|1186|1197.17|1186.37|1196.54|1185.74|19
1648957180000|2022-04-03 03:39:40|1196.76|1185.96|1195.95|1185.15|1196.76|1185.96|1195.95|1185.15|16
1648957190000|2022-04-03 03:39:50|1195.92|1185.12|1195.79|1184.99|1195.92|1185.12|1195.4|1184.6|18
1648957200000|2022-04-03 03:40:00|1195.41|1184.61|1195.05|1184.25|1195.79|1184.99|1195.05|1184.25|5
1648957210000|2022-04-03 03:40:10|1195.03|1184.23|1194.9|1184.1|1195.04|1184.24|1194.9|1184.1|8
1648957220000|2022-04-03 03:40:20|1194.89|1184.09|1195.23|1184.43|1195.62|1184.82|1194.57|1183.77|15
1648957230000|2022-04-03 03:40:30|1195.24|1184.44|1194.87|1184.07|1195.24|1184.44|1194.86|1184.06|14
1648957240000|2022-04-03 03:40:40|1194.86|1184.06|1192.61|1181.81|1194.87|1184.07|1192.59|1181.79|19
1648957250000|2022-04-03 03:40:50|1192.59|1181.79|1189.56|1178.76|1192.59|1181.79|1189.55|1178.75|19
1648957260000|2022-04-03 03:41:00|1189.9|1179.1|1188.94|1178.14|1189.9|1179.1|1188.71|1177.91|13
1648957270000|2022-04-03 03:41:10|1188.84|1178.04|1189.51|1178.71|1189.51|1178.71|1188.8|1178|5
1648957280000|2022-04-03 03:41:20|1189.52|1178.72|1190.37|1179.57|1190.37|1179.57|1189.52|1178.72|18
1648957290000|2022-04-03 03:41:30|1190.45|1179.65|1190.86|1180.06|1190.97|1180.17|1190.45|1179.65|15
1648957300000|2022-04-03 03:41:40|1190.78|1179.98|1190.66|1179.86|1190.78|1179.98|1189.98|1179.18|12
1648957310000|2022-04-03 03:41:50|1190.67|1179.87|1189.72|1178.92|1190.67|1179.87|1189.71|1178.91|16
1648957320000|2022-04-03 03:42:00|1189.71|1178.91|1189.71|1178.91|1189.72|1178.92|1189.71|1178.91|17
1648957330000|2022-04-03 03:42:10|1189.72|1178.92|1190.91|1180.11|1190.91|1180.11|1189.71|1178.91|16
1648957340000|2022-04-03 03:42:20|1191.02|1180.22|1190.69|1179.89|1191.05|1180.25|1190.69|1179.89|10
1648957350000|2022-04-03 03:42:30|1190.66|1179.86|1190.66|1179.86|1190.67|1179.87|1190.66|1179.86|11
1648957360000|2022-04-03 03:42:40|1190.67|1179.87|1190.66|1179.86|1190.67|1179.87|1190.66|1179.86|18
1648957370000|2022-04-03 03:42:50|1190.67|1179.87|1190.66|1179.86|1190.67|1179.87|1190.66|1179.86|18
1648957380000|2022-04-03 03:43:00|1190.67|1179.87|1190.66|1179.86|1190.67|1179.87|1190.66|1179.86|18
1648957390000|2022-04-03 03:43:10|1190.67|1179.87|1189.83|1179.03|1190.67|1179.87|1189.83|1179.03|9
1648957400000|2022-04-03 03:43:20|1189.79|1178.99|1189.24|1178.44|1189.79|1178.99|1189.24|1178.44|7
1648957410000|2022-04-03 03:43:30|1189.7|1178.9|1189.31|1178.51|1189.71|1178.91|1189.31|1178.51|16
1648957420000|2022-04-03 03:43:40|1189.26|1178.46|1189.74|1178.94|1189.74|1178.94|1189.26|1178.46|10
1648957430000|2022-04-03 03:43:50|1189.67|1178.87|1189.67|1178.87|1189.68|1178.88|1189.67|1178.87|13
1648957440000|2022-04-03 03:44:00|1189.68|1178.88|1189.63|1178.83|1189.68|1178.88|1189.63|1178.83|15
1648957450000|2022-04-03 03:44:10|1189.64|1178.84|1189.63|1178.83|1189.64|1178.84|1189.63|1178.83|18
1648957460000|2022-04-03 03:44:20|1189.64|1178.84|1189.64|1178.84|1189.64|1178.84|1189.64|1178.84|1
1648957470000|2022-04-03 03:44:30|1189.67|1178.87|1189.66|1178.86|1189.67|1178.87|1189.66|1178.86|2
1648957500000|2022-04-03 03:45:00|1189.94|1179.14|1190.59|1179.79|1190.59|1179.79|1189.66|1178.86|11
1648957510000|2022-04-03 03:45:10|1190.58|1179.78|1191.12|1180.32|1191.44|1180.64|1190.58|1179.78|20
1648957520000|2022-04-03 03:45:20|1191.43|1180.63|1191.92|1181.12|1191.93|1181.13|1191.43|1180.63|10
1648957530000|2022-04-03 03:45:30|1191.93|1181.13|1191.93|1181.13|1192.22|1181.42|1191.92|1181.12|16
1648957540000|2022-04-03 03:45:40|1191.92|1181.12|1192.28|1181.48|1192.29|1181.49|1191.92|1181.12|16
1648957550000|2022-04-03 03:45:50|1192.29|1181.49|1192.71|1181.91|1192.71|1181.91|1192.28|1181.48|19
1648957560000|2022-04-03 03:46:00|1192.7|1181.9|1193.44|1182.64|1193.45|1182.65|1192.7|1181.9|17
1648957570000|2022-04-03 03:46:10|1193.45|1182.65|1193.87|1183.07|1193.88|1183.08|1193.44|1182.64|19
1648957580000|2022-04-03 03:46:20|1193.88|1183.08|1192.57|1181.77|1193.88|1183.08|1192.56|1181.76|19
1648957590000|2022-04-03 03:46:30|1192.56|1181.76|1193.5|1182.7|1193.51|1182.71|1192.56|1181.76|21
1648957600000|2022-04-03 03:46:40|1193.51|1182.71|1194.21|1183.41|1194.21|1183.41|1193.5|1182.7|11
1648957610000|2022-04-03 03:46:50|1194.22|1183.42|1194.98|1184.18|1194.98|1184.18|1194.21|1183.41|10
1648957620000|2022-04-03 03:47:00|1195.04|1184.24|1195.04|1184.24|1195.16|1184.36|1195.04|1184.24|15
1648957630000|2022-04-03 03:47:10|1195.05|1184.25|1194.87|1184.07|1195.16|1184.36|1194.49|1183.69|14
1648957640000|2022-04-03 03:47:20|1194.7|1183.9|1194.52|1183.72|1194.7|1183.9|1194.12|1183.32|5
1648957650000|2022-04-03 03:47:30|1194.44|1183.64|1194.87|1184.07|1195.1|1184.3|1194.44|1183.64|9
1648957660000|2022-04-03 03:47:40|1194.88|1184.08|1195.1|1184.3|1195.1|1184.3|1194.87|1184.07|12
1648957670000|2022-04-03 03:47:50|1195.12|1184.32|1195.12|1184.32|1195.12|1184.32|1195.1|1184.3|3
1648957680000|2022-04-03 03:48:00|1195.1|1184.3|1195.94|1185.14|1195.94|1185.14|1195.1|1184.3|12
1648957690000|2022-04-03 03:48:10|1195.97|1185.17|1196.56|1185.76|1196.56|1185.76|1195.97|1185.17|12
1648957700000|2022-04-03 03:48:20|1196.55|1185.75|1196.99|1186.19|1197.16|1186.36|1196.49|1185.69|15
1648957710000|2022-04-03 03:48:30|1196.93|1186.13|1196.92|1186.12|1196.93|1186.13|1196.11|1185.31|15
1648957720000|2022-04-03 03:48:40|1196.97|1186.17|1196.99|1186.19|1196.99|1186.19|1196.97|1186.17|2
1648957740000|2022-04-03 03:49:00|1197.27|1186.47|1197.41|1186.61|1197.41|1186.61|1197.26|1186.46|4
1648957750000|2022-04-03 03:49:10|1197.37|1186.57|1196.53|1185.73|1197.76|1186.96|1196.53|1185.73|11
1648957760000|2022-04-03 03:49:20|1196.54|1185.74|1196.53|1185.73|1196.55|1185.75|1196.25|1185.45|19
1648957770000|2022-04-03 03:49:30|1196.54|1185.74|1197.17|1186.37|1197.17|1186.37|1196.46|1185.66|19
1648957780000|2022-04-03 03:49:40|1197.27|1186.47|1197.41|1186.61|1197.41|1186.61|1197.27|1186.47|16
1648957790000|2022-04-03 03:49:50|1197.4|1186.6|1197.75|1186.95|1197.75|1186.95|1197.02|1186.22|15
1648957800000|2022-04-03 03:50:00|1197.74|1186.94|1197.75|1186.95|1198|1187.2|1197.37|1186.57|21
1648957810000|2022-04-03 03:50:10|1197.74|1186.94|1197.07|1186.27|1197.75|1186.95|1197.07|1186.27|12
1648957820000|2022-04-03 03:50:20|1197.24|1186.44|1197.88|1187.08|1197.98|1187.18|1197.24|1186.44|18
1648957830000|2022-04-03 03:50:30|1197.87|1187.07|1198.16|1187.36|1198.16|1187.36|1197.87|1187.07|9
1648957840000|2022-04-03 03:50:40|1198.17|1187.37|1198.16|1187.36|1198.17|1187.37|1198.16|1187.36|2
1648957850000|2022-04-03 03:50:50|1198.04|1187.24|1198.16|1187.36|1198.16|1187.36|1197.87|1187.07|8
1648957860000|2022-04-03 03:51:00|1198.04|1187.24|1197.88|1187.08|1198.04|1187.24|1197.87|1187.07|8
1648957870000|2022-04-03 03:51:10|1197.87|1187.07|1197.82|1187.02|1198.04|1187.24|1197.82|1187.02|18
1648957900000|2022-04-03 03:51:40|1197.39|1186.59|1197.07|1186.27|1197.41|1186.61|1197.07|1186.27|4
1648957910000|2022-04-03 03:51:50|1197.01|1186.21|1197.01|1186.21|1197.18|1186.38|1197.01|1186.21|3
1648957920000|2022-04-03 03:52:00|1196.91|1186.11|1196.78|1185.98|1197.11|1186.31|1196.78|1185.98|7
1648957930000|2022-04-03 03:52:10|1196.79|1185.99|1196.74|1185.94|1196.79|1185.99|1196.74|1185.94|19
1648957940000|2022-04-03 03:52:20|1196.75|1185.95|1195.94|1185.14|1196.75|1185.95|1195.94|1185.14|18
1648957950000|2022-04-03 03:52:30|1195.89|1185.09|1196.26|1185.46|1196.28|1185.48|1195.89|1185.09|14
1648957960000|2022-04-03 03:52:40|1196.71|1185.91|1195.97|1185.17|1196.73|1185.93|1195.93|1185.13|15
1648957970000|2022-04-03 03:52:50|1195.93|1185.13|1195.11|1184.31|1195.93|1185.13|1194.35|1183.55|16
1648957980000|2022-04-03 03:53:00|1195.1|1184.3|1195.11|1184.31|1195.11|1184.31|1195.1|1184.3|18
1648957990000|2022-04-03 03:53:10|1195.1|1184.3|1195.1|1184.3|1195.36|1184.56|1195.1|1184.3|20
1648958000000|2022-04-03 03:53:20|1195.11|1184.31|1194.95|1184.15|1195.11|1184.31|1194.94|1184.14|19
1648958010000|2022-04-03 03:53:30|1194.94|1184.14|1194.64|1183.84|1194.95|1184.15|1194.21|1183.41|16
1648958020000|2022-04-03 03:53:40|1194.63|1183.83|1194.66|1183.86|1194.69|1183.89|1194.63|1183.83|15
1648958030000|2022-04-03 03:53:50|1194.65|1183.85|1194.66|1183.86|1194.66|1183.86|1194.65|1183.85|18
1648958040000|2022-04-03 03:54:00|1194.65|1183.85|1194.17|1183.37|1194.66|1183.86|1193.93|1183.13|19
1648958050000|2022-04-03 03:54:10|1194.18|1183.38|1193.92|1183.12|1194.18|1183.38|1193.92|1183.12|8
1648958060000|2022-04-03 03:54:20|1193.87|1183.07|1193.81|1183.01|1193.88|1183.08|1193.81|1183.01|14
1648958080000|2022-04-03 03:54:40|1193.82|1183.02|1194.56|1183.76|1194.56|1183.76|1193.81|1183.01|7
1648958090000|2022-04-03 03:54:50|1194.57|1183.77|1194.54|1183.74|1194.57|1183.77|1194.54|1183.74|5
1648958100000|2022-04-03 03:55:00|1194.56|1183.76|1194.54|1183.74|1194.57|1183.77|1194.53|1183.73|7
1648958110000|2022-04-03 03:55:10|1194.53|1183.73|1194.54|1183.74|1194.54|1183.74|1194.52|1183.72|17
1648958120000|2022-04-03 03:55:20|1194.53|1183.73|1194.56|1183.76|1194.57|1183.77|1194.53|1183.73|7
1648958130000|2022-04-03 03:55:30|1194.61|1183.81|1194.61|1183.81|1194.61|1183.81|1194.6|1183.8|13
1648958140000|2022-04-03 03:55:40|1194.6|1183.8|1194.66|1183.86|1195.4|1184.6|1194.58|1183.78|19
1648958150000|2022-04-03 03:55:50|1194.63|1183.83|1194.72|1183.92|1194.8|1184|1194.61|1183.81|5
1648958160000|2022-04-03 03:56:00|1194.87|1184.07|1194.72|1183.92|1194.96|1184.16|1194.72|1183.92|4
1648958170000|2022-04-03 03:56:10|1194.7|1183.9|1195.01|1184.21|1195.01|1184.21|1194.7|1183.9|10
1648958180000|2022-04-03 03:56:20|1195.97|1185.17|1195.97|1185.17|1195.98|1185.18|1195.97|1185.17|17
1648958190000|2022-04-03 03:56:30|1195.98|1185.18|1195.22|1184.42|1195.98|1185.18|1195.21|1184.41|17
1648958200000|2022-04-03 03:56:40|1195.21|1184.41|1195.22|1184.42|1195.22|1184.42|1195.21|1184.41|18
1648958210000|2022-04-03 03:56:50|1195.21|1184.41|1195.17|1184.37|1195.21|1184.41|1195.03|1184.23|6
1648958220000|2022-04-03 03:57:00|1195.39|1184.59|1195.54|1184.74|1195.54|1184.74|1195.39|1184.59|7
1648958260000|2022-04-03 03:57:40|1195.55|1184.75|1195.79|1184.99|1195.79|1184.99|1195.54|1184.74|3
1648958270000|2022-04-03 03:57:50|1195.91|1185.11|1196.18|1185.38|1196.18|1185.38|1195.73|1184.93|13
1648958280000|2022-04-03 03:58:00|1196.17|1185.37|1196.18|1185.38|1196.18|1185.38|1196.17|1185.37|16
1648958290000|2022-04-03 03:58:10|1196.17|1185.37|1196.71|1185.91|1196.71|1185.91|1196.17|1185.37|17
1648958300000|2022-04-03 03:58:20|1196.8|1186|1196.8|1186|1196.8|1186|1196.8|1186|1
1648958310000|2022-04-03 03:58:30|1196.92|1186.12|1197.02|1186.22|1197.03|1186.23|1196.92|1186.12|12
1648958320000|2022-04-03 03:58:40|1197.03|1186.23|1197.03|1186.23|1197.04|1186.24|1197.02|1186.22|11
1648958330000|2022-04-03 03:58:50|1197.05|1186.25|1197.57|1186.77|1197.57|1186.77|1197.05|1186.25|9
1648958340000|2022-04-03 03:59:00|1197.56|1186.76|1198.64|1187.84|1198.76|1187.96|1197.56|1186.76|21
1648958350000|2022-04-03 03:59:10|1198.65|1187.85|1199.43|1188.63|1199.43|1188.63|1198.65|1187.85|12
1648958360000|2022-04-03 03:59:20|1199.77|1188.97|1199.81|1189.01|1199.83|1189.03|1199.76|1188.96|7
1648958370000|2022-04-03 03:59:30|1199.8|1189|1200.58|1189.78|1200.58|1189.78|1199.8|1189|10
1648958380000|2022-04-03 03:59:40|1200.57|1189.77|1199.82|1189.02|1200.58|1189.78|1199.82|1189.02|18
1648958400000|2022-04-03 04:00:00|1199.83|1189.03|1200.69|1189.89|1200.79|1189.99|1199.82|1189.02|12
1648958410000|2022-04-03 04:00:10|1200.47|1189.67|1200.12|1189.32|1200.69|1189.89|1199.95|1189.15|17
1648958420000|2022-04-03 04:00:20|1200.24|1189.44|1199.68|1188.88|1200.24|1189.44|1199.67|1188.87|12
1648958430000|2022-04-03 04:00:30|1199.67|1188.87|1199.67|1188.87|1199.68|1188.88|1199.67|1188.87|9
1648958440000|2022-04-03 04:00:40|1199.68|1188.88|1199.67|1188.87|1199.97|1189.17|1199.67|1188.87|5
1648958460000|2022-04-03 04:01:00|1199.68|1188.88|1199.67|1188.87|1199.68|1188.88|1199.67|1188.87|2
1648958470000|2022-04-03 04:01:10|1199.68|1188.88|1199.97|1189.17|1199.97|1189.17|1199.67|1188.87|11
1648958480000|2022-04-03 04:01:20|1200.2|1189.4|1199.68|1188.88|1200.21|1189.41|1199.67|1188.87|10
1648958490000|2022-04-03 04:01:30|1199.67|1188.87|1199.67|1188.87|1199.68|1188.88|1199.67|1188.87|5
1648958500000|2022-04-03 04:01:40|1199.68|1188.88|1199.67|1188.87|1199.68|1188.88|1199.67|1188.87|6
1648958520000|2022-04-03 04:02:00|1199.6|1188.8|1197.93|1187.13|1199.6|1188.8|1197.93|1187.13|7
1648958530000|2022-04-03 04:02:10|1197.94|1187.14|1198.73|1187.93|1198.73|1187.93|1197.93|1187.13|6
1648958540000|2022-04-03 04:02:20|1198.9|1188.1|1199.61|1188.81|1199.61|1188.81|1198.9|1188.1|3
1648958550000|2022-04-03 04:02:30|1199.41|1188.61|1199.92|1189.12|1199.92|1189.12|1199.2|1188.4|9
1648958560000|2022-04-03 04:02:40|1199.93|1189.13|1200.33|1189.53|1200.33|1189.53|1199.92|1189.12|17
1648958570000|2022-04-03 04:02:50|1200.32|1189.52|1201.07|1190.27|1201.07|1190.27|1200.32|1189.52|14
1648958580000|2022-04-03 04:03:00|1201.1|1190.3|1200.72|1189.92|1201.72|1190.92|1200.72|1189.92|17
1648958590000|2022-04-03 04:03:10|1200.61|1189.81|1200.45|1189.65|1200.9|1190.1|1200.22|1189.42|12
1648958600000|2022-04-03 04:03:20|1200.62|1189.82|1200.62|1189.82|1200.64|1189.84|1200.62|1189.82|3
1648958610000|2022-04-03 04:03:30|1200.89|1190.09|1200.89|1190.09|1200.9|1190.1|1200.89|1190.09|7
1648958620000|2022-04-03 04:03:40|1200.9|1190.1|1200.89|1190.09|1201.05|1190.25|1200.89|1190.09|18
1648958630000|2022-04-03 04:03:50|1200.9|1190.1|1201.16|1190.36|1201.16|1190.36|1200.89|1190.09|10
1648958640000|2022-04-03 04:04:00|1201.19|1190.39|1201.31|1190.51|1201.66|1190.86|1201.19|1190.39|17
1648958650000|2022-04-03 04:04:10|1201.26|1190.46|1201.31|1190.51|1201.31|1190.51|1201.26|1190.46|18
1648958660000|2022-04-03 04:04:20|1201.26|1190.46|1201.67|1190.87|1201.67|1190.87|1201.26|1190.46|18
1648958670000|2022-04-03 04:04:30|1201.68|1190.88|1201.95|1191.15|1201.95|1191.15|1201.26|1190.46|20
1648958680000|2022-04-03 04:04:40|1202.01|1191.21|1202.14|1191.34|1202.57|1191.77|1202.01|1191.21|11
1648958690000|2022-04-03 04:04:50|1202.57|1191.77|1202.67|1191.87|1202.67|1191.87|1202.57|1191.77|10
1648958700000|2022-04-03 04:05:00|1202.66|1191.86|1203|1192.2|1203|1192.2|1202.66|1191.86|9
1648958710000|2022-04-03 04:05:10|1203.03|1192.23|1203.23|1192.43|1203.7|1192.9|1202.92|1192.12|19
1648958720000|2022-04-03 04:05:20|1203.12|1192.32|1203.7|1192.9|1203.7|1192.9|1203.12|1192.32|18
1648958730000|2022-04-03 04:05:30|1203.69|1192.89|1204.01|1193.21|1204.01|1193.21|1202.98|1192.18|20
1648958740000|2022-04-03 04:05:40|1204.33|1193.53|1204.79|1193.99|1204.79|1193.99|1203.96|1193.16|20
1648958750000|2022-04-03 04:05:50|1204.8|1194|1204.07|1193.27|1204.8|1194|1204.07|1193.27|10
1648958760000|2022-04-03 04:06:00|1204.23|1193.43|1204.8|1194|1204.8|1194|1204.23|1193.43|11
1648958770000|2022-04-03 04:06:10|1204.44|1193.64|1204.44|1193.64|1204.44|1193.64|1204.43|1193.63|9
1648958780000|2022-04-03 04:06:20|1204.43|1193.63|1205.11|1194.31|1205.12|1194.32|1204.43|1193.63|10
1648958790000|2022-04-03 04:06:30|1205.12|1194.32|1206.29|1195.49|1206.33|1195.53|1205.11|1194.31|23
1648958800000|2022-04-03 04:06:40|1206.37|1195.57|1205.31|1194.51|1206.71|1195.91|1205.31|1194.51|28
1648958810000|2022-04-03 04:06:50|1205.35|1194.55|1206.2|1195.4|1206.2|1195.4|1205.27|1194.47|17
1648958820000|2022-04-03 04:07:00|1206.16|1195.36|1206.9|1196.1|1206.9|1196.1|1206.16|1195.36|14
1648958830000|2022-04-03 04:07:10|1206.68|1195.88|1207.31|1196.51|1207.31|1196.51|1206.38|1195.58|6
1648958840000|2022-04-03 04:07:20|1207.17|1196.37|1206.41|1195.61|1207.17|1196.37|1206.26|1195.46|9
1648958850000|2022-04-03 04:07:30|1206.58|1195.78|1207.08|1196.28|1207.47|1196.67|1206.56|1195.76|14
1648958860000|2022-04-03 04:07:40|1207.41|1196.61|1207.08|1196.28|1207.47|1196.67|1207.08|1196.28|5
1648958870000|2022-04-03 04:07:50|1207.47|1196.67|1206.36|1195.56|1207.85|1197.05|1206.36|1195.56|7
1648958880000|2022-04-03 04:08:00|1206.31|1195.51|1205.55|1194.75|1206.41|1195.61|1205.55|1194.75|15
1648958890000|2022-04-03 04:08:10|1205.72|1194.92|1207.77|1196.97|1207.77|1196.97|1205.72|1194.92|20
1648958900000|2022-04-03 04:08:20|1207.45|1196.65|1207.78|1196.98|1207.78|1196.98|1207.08|1196.28|22
1648958910000|2022-04-03 04:08:30|1207.79|1196.99|1207.41|1196.61|1207.79|1196.99|1207.41|1196.61|16
1648958920000|2022-04-03 04:08:40|1207.47|1196.67|1207.44|1196.64|1207.47|1196.67|1207.41|1196.61|15
1648958930000|2022-04-03 04:08:50|1207.45|1196.65|1207.44|1196.64|1207.46|1196.66|1207.44|1196.64|18
1648958940000|2022-04-03 04:09:00|1207.45|1196.65|1206.78|1195.98|1207.45|1196.65|1206.4|1195.6|17
1648958950000|2022-04-03 04:09:10|1206.73|1195.93|1207.41|1196.61|1207.41|1196.61|1206.41|1195.61|18
1648958960000|2022-04-03 04:09:20|1207.47|1196.67|1207.41|1196.61|1207.8|1197|1207.41|1196.61|20
1648958970000|2022-04-03 04:09:30|1207.47|1196.67|1207.81|1197.01|1207.81|1197.01|1207.41|1196.61|5
1648958980000|2022-04-03 04:09:40|1207.49|1196.69|1207.41|1196.61|1207.49|1196.69|1207.41|1196.61|5
1648958990000|2022-04-03 04:09:50|1207.47|1196.67|1207.41|1196.61|1207.47|1196.67|1207.41|1196.61|12
1648959000000|2022-04-03 04:10:00|1207.47|1196.67|1207.54|1196.74|1207.54|1196.74|1207.41|1196.61|10
1648959010000|2022-04-03 04:10:10|1207.53|1196.73|1207.54|1196.74|1207.54|1196.74|1207.53|1196.73|10
1648959020000|2022-04-03 04:10:20|1207.53|1196.73|1207.83|1197.03|1208.21|1197.41|1207.53|1196.73|13
1648959030000|2022-04-03 04:10:30|1207.84|1197.04|1207.83|1197.03|1207.85|1197.05|1207.83|1197.03|7
1648959040000|2022-04-03 04:10:40|1207.76|1196.96|1208.1|1197.3|1208.1|1197.3|1207.76|1196.96|7
1648959050000|2022-04-03 04:10:50|1208.09|1197.29|1208.75|1197.95|1208.82|1198.02|1208.09|1197.29|7
1648959060000|2022-04-03 04:11:00|1208.63|1197.83|1208.04|1197.24|1208.63|1197.83|1207.91|1197.11|16
1648959070000|2022-04-03 04:11:10|1207.92|1197.12|1207.93|1197.13|1207.93|1197.13|1207.63|1196.83|12
1648959080000|2022-04-03 04:11:20|1207.92|1197.12|1208.22|1197.42|1208.22|1197.42|1207.92|1197.12|2
1648959090000|2022-04-03 04:11:30|1208.24|1197.44|1208.65|1197.85|1208.65|1197.85|1208.24|1197.44|2
1648959100000|2022-04-03 04:11:40|1208.76|1197.96|1208.77|1197.97|1208.77|1197.97|1208.76|1197.96|14
1648959110000|2022-04-03 04:11:50|1208.76|1197.96|1208.1|1197.3|1208.77|1197.97|1208.1|1197.3|11
1648959130000|2022-04-03 04:12:10|1207.93|1197.13|1208.39|1197.59|1208.39|1197.59|1207.43|1196.63|7
1648959140000|2022-04-03 04:12:20|1208.4|1197.6|1208.39|1197.59|1208.4|1197.6|1208.39|1197.59|10
1648959150000|2022-04-03 04:12:30|1208.4|1197.6|1208.76|1197.96|1208.77|1197.97|1208.39|1197.59|15
1648959160000|2022-04-03 04:12:40|1208.77|1197.97|1208.39|1197.59|1208.77|1197.97|1208.39|1197.59|19
1648959170000|2022-04-03 04:12:50|1208.1|1197.3|1208.4|1197.6|1208.4|1197.6|1208.1|1197.3|3
1648959180000|2022-04-03 04:13:00|1208.77|1197.97|1208.77|1197.97|1208.77|1197.97|1208.1|1197.3|14
1648959190000|2022-04-03 04:13:10|1208.76|1197.96|1208.1|1197.3|1208.77|1197.97|1208.1|1197.3|8
1648959200000|2022-04-03 04:13:20|1208.23|1197.43|1208.23|1197.43|1208.39|1197.59|1208.23|1197.43|3
1648959210000|2022-04-03 04:13:30|1208.1|1197.3|1207.43|1196.63|1208.1|1197.3|1207.43|1196.63|3
1648959220000|2022-04-03 04:13:40|1207.64|1196.84|1207.81|1197.01|1207.81|1197.01|1207.64|1196.84|2
1648959230000|2022-04-03 04:13:50|1207.64|1196.84|1207.81|1197.01|1207.81|1197.01|1207.43|1196.63|4
1648959240000|2022-04-03 04:14:00|1207.64|1196.84|1207.89|1197.09|1207.89|1197.09|1207.43|1196.63|6
1648959250000|2022-04-03 04:14:10|1208.18|1197.38|1208.18|1197.38|1208.18|1197.38|1208.18|1197.38|1
1648959260000|2022-04-03 04:14:20|1208.01|1197.21|1207.52|1196.72|1208.01|1197.21|1207.52|1196.72|2
1648959270000|2022-04-03 04:14:30|1207.73|1196.93|1207.52|1196.72|1207.73|1196.93|1207.52|1196.72|2
1648959280000|2022-04-03 04:14:40|1207.59|1196.79|1206.97|1196.17|1207.59|1196.79|1206.92|1196.12|5
1648959290000|2022-04-03 04:14:50|1206.92|1196.12|1206.45|1195.65|1206.92|1196.12|1205.5|1194.7|10
1648959300000|2022-04-03 04:15:00|1206.34|1195.54|1204.01|1193.21|1206.34|1195.54|1203.59|1192.79|18
1648959310000|2022-04-03 04:15:10|1203.34|1192.54|1202.75|1191.95|1203.57|1192.77|1202.75|1191.95|27
1648959320000|2022-04-03 04:15:20|1202.79|1191.99|1204.47|1193.67|1204.47|1193.67|1202.75|1191.95|12
1648959330000|2022-04-03 04:15:30|1204.5|1193.7|1204.44|1193.64|1204.5|1193.7|1204.07|1193.27|12
1648959340000|2022-04-03 04:15:40|1204.45|1193.65|1204.04|1193.24|1204.45|1193.65|1204.04|1193.24|10
1648959350000|2022-04-03 04:15:50|1204.03|1193.23|1203.57|1192.77|1204.03|1193.23|1203.49|1192.69|13
1648959360000|2022-04-03 04:16:00|1203.4|1192.6|1203.48|1192.68|1203.48|1192.68|1203.16|1192.36|8
1648959370000|2022-04-03 04:16:10|1203.36|1192.56|1203.46|1192.66|1203.46|1192.66|1203.11|1192.31|6
1648959380000|2022-04-03 04:16:20|1203.34|1192.54|1203.46|1192.66|1203.46|1192.66|1203.34|1192.54|2
1648959390000|2022-04-03 04:16:30|1203.34|1192.54|1203.46|1192.66|1203.46|1192.66|1203.11|1192.31|4
1648959400000|2022-04-03 04:16:40|1203.5|1192.7|1203.14|1192.34|1203.59|1192.79|1202.76|1191.96|20
1648959410000|2022-04-03 04:16:50|1203.44|1192.64|1203.44|1192.64|1203.44|1192.64|1203.08|1192.28|7
1648959420000|2022-04-03 04:17:00|1203.32|1192.52|1203.51|1192.71|1203.52|1192.72|1203.32|1192.52|7
1648959430000|2022-04-03 04:17:10|1203.52|1192.72|1203.47|1192.67|1203.52|1192.72|1202.77|1191.97|18
1648959440000|2022-04-03 04:17:20|1203.35|1192.55|1202.77|1191.97|1203.35|1192.55|1202.74|1191.94|11
1648959450000|2022-04-03 04:17:30|1202.78|1191.98|1203.09|1192.29|1203.09|1192.29|1202.78|1191.98|3
1648959460000|2022-04-03 04:17:40|1202.76|1191.96|1202.33|1191.53|1202.79|1191.99|1202.33|1191.53|7
1648959470000|2022-04-03 04:17:50|1202.53|1191.73|1202.77|1191.97|1202.77|1191.97|1202.53|1191.73|2
1648959480000|2022-04-03 04:18:00|1202.53|1191.73|1202.32|1191.52|1202.53|1191.73|1202.32|1191.52|2
1648959490000|2022-04-03 04:18:10|1202.29|1191.49|1202.29|1191.49|1202.29|1191.49|1202.29|1191.49|1
1648959500000|2022-04-03 04:18:20|1202.49|1191.69|1202.29|1191.49|1202.49|1191.69|1202.29|1191.49|2
1648959510000|2022-04-03 04:18:30|1202.49|1191.69|1200.76|1189.96|1202.49|1191.69|1200.76|1189.96|10
1648959520000|2022-04-03 04:18:40|1200.93|1190.13|1201.06|1190.26|1201.4|1190.6|1200.93|1190.13|4
1648959530000|2022-04-03 04:18:50|1201.28|1190.48|1201.49|1190.69|1201.49|1190.69|1201.28|1190.48|3
1648959540000|2022-04-03 04:19:00|1201.5|1190.7|1201.9|1191.1|1201.91|1191.11|1200.73|1189.93|14
1648959550000|2022-04-03 04:19:10|1201.89|1191.09|1203.09|1192.29|1203.09|1192.29|1201.89|1191.09|7
1648959560000|2022-04-03 04:19:20|1203.1|1192.3|1201.21|1190.41|1203.1|1192.3|1201.21|1190.41|22
1648959570000|2022-04-03 04:19:30|1200.34|1189.54|1200.99|1190.19|1201.22|1190.42|1200.04|1189.24|9
1648959580000|2022-04-03 04:19:40|1201.22|1190.42|1201.38|1190.58|1201.38|1190.58|1201.22|1190.42|2
1648959600000|2022-04-03 04:20:00|1201.39|1190.59|1200.54|1189.74|1201.39|1190.59|1200.54|1189.74|12
1648959610000|2022-04-03 04:20:10|1200.55|1189.75|1200.53|1189.73|1200.55|1189.75|1200.23|1189.43|10
1648959620000|2022-04-03 04:20:20|1200.54|1189.74|1200.53|1189.73|1200.54|1189.74|1200.53|1189.73|10
1648959630000|2022-04-03 04:20:30|1200.52|1189.72|1199.32|1188.52|1200.52|1189.72|1199.32|1188.52|11
1648959640000|2022-04-03 04:20:40|1199.55|1188.75|1199.81|1189.01|1199.81|1189.01|1199.55|1188.75|3
1648959660000|2022-04-03 04:21:00|1200.1|1189.3|1200.1|1189.3|1200.1|1189.3|1200.1|1189.3|1
1648959670000|2022-04-03 04:21:10|1199.81|1189.01|1199.8|1189|1199.81|1189.01|1199.8|1189|2
1648959680000|2022-04-03 04:21:20|1199.58|1188.78|1199.32|1188.52|1199.58|1188.78|1199.32|1188.52|2
1648959690000|2022-04-03 04:21:30|1199.31|1188.51|1198.4|1187.6|1199.31|1188.51|1198.4|1187.6|8
1648959700000|2022-04-03 04:21:40|1198.39|1187.59|1198.33|1187.53|1198.39|1187.59|1198.33|1187.53|2
1648959710000|2022-04-03 04:21:50|1198.54|1187.74|1198.78|1187.98|1198.78|1187.98|1198.54|1187.74|2
1648959720000|2022-04-03 04:22:00|1198.54|1187.74|1198.03|1187.23|1198.54|1187.74|1197.5|1186.7|13
1648959730000|2022-04-03 04:22:10|1197.94|1187.14|1198.03|1187.23|1198.03|1187.23|1197.5|1186.7|12
1648959750000|2022-04-03 04:22:30|1197.93|1187.13|1197.54|1186.74|1197.93|1187.13|1197.54|1186.74|3
1648959760000|2022-04-03 04:22:40|1197.91|1187.11|1197.57|1186.77|1197.91|1187.11|1197.51|1186.71|12
1648959770000|2022-04-03 04:22:50|1197.58|1186.78|1197.51|1186.71|1197.58|1186.78|1197.5|1186.7|10
1648959780000|2022-04-03 04:23:00|1197.5|1186.7|1197.51|1186.71|1197.51|1186.71|1197.5|1186.7|16
1648959790000|2022-04-03 04:23:10|1197.18|1186.38|1196.75|1185.95|1197.18|1186.38|1196.75|1185.95|4
1648959800000|2022-04-03 04:23:20|1196.72|1185.92|1197.01|1186.21|1197.01|1186.21|1196.72|1185.92|2
1648959810000|2022-04-03 04:23:30|1196.72|1185.92|1196.75|1185.95|1196.75|1185.95|1196.72|1185.92|2
1648959820000|2022-04-03 04:23:40|1196.76|1185.96|1197.32|1186.52|1197.32|1186.52|1196.76|1185.96|4
1648959830000|2022-04-03 04:23:50|1197.21|1186.41|1197|1186.2|1197.21|1186.41|1197|1186.2|2
1648959850000|2022-04-03 04:24:10|1196.75|1185.95|1196.75|1185.95|1196.75|1185.95|1196.54|1185.74|3
1648959860000|2022-04-03 04:24:20|1196.54|1185.74|1196.33|1185.53|1196.54|1185.74|1196.33|1185.53|2
1648959870000|2022-04-03 04:24:30|1196.34|1185.54|1196.34|1185.54|1196.34|1185.54|1196.34|1185.54|1
1648959880000|2022-04-03 04:24:40|1196.3|1185.5|1196.3|1185.5|1196.3|1185.5|1196.29|1185.49|3
1648959890000|2022-04-03 04:24:50|1196.29|1185.49|1196.3|1185.5|1196.3|1185.5|1196.29|1185.49|2
1648959920000|2022-04-03 04:25:20|1196.52|1185.72|1196.96|1186.16|1196.96|1186.16|1196.52|1185.72|3
1648959930000|2022-04-03 04:25:30|1197.12|1186.32|1199.09|1188.29|1199.09|1188.29|1197.12|1186.32|11
1648959940000|2022-04-03 04:25:40|1199.08|1188.28|1198.51|1187.71|1199.29|1188.49|1198.5|1187.7|13
1648959950000|2022-04-03 04:25:50|1198.5|1187.7|1199.43|1188.63|1199.44|1188.64|1198.5|1187.7|14
1648959960000|2022-04-03 04:26:00|1199.42|1188.62|1199.14|1188.34|1199.43|1188.63|1199.13|1188.33|13
1648959970000|2022-04-03 04:26:10|1199.13|1188.33|1198.58|1187.78|1199.14|1188.34|1198.41|1187.61|6
1648959980000|2022-04-03 04:26:20|1198.47|1187.67|1199|1188.2|1199|1188.2|1198.47|1187.67|10
1648959990000|2022-04-03 04:26:30|1199.01|1188.21|1199.01|1188.21|1199.01|1188.21|1199|1188.2|7
1648960000000|2022-04-03 04:26:40|1199|1188.2|1199.01|1188.21|1199.01|1188.21|1199|1188.2|16
1648960010000|2022-04-03 04:26:50|1199|1188.2|1199.01|1188.21|1199.37|1188.57|1199|1188.2|18
1648960020000|2022-04-03 04:27:00|1199|1188.2|1199.37|1188.57|1199.38|1188.58|1199|1188.2|19
1648960030000|2022-04-03 04:27:10|1199.38|1188.58|1199.93|1189.13|1199.94|1189.14|1199.37|1188.57|16
1648960040000|2022-04-03 04:27:20|1199.94|1189.14|1199.94|1189.14|1199.94|1189.14|1199.93|1189.13|9
1648960050000|2022-04-03 04:27:30|1199.93|1189.13|1200.44|1189.64|1200.44|1189.64|1199.93|1189.13|14
1648960060000|2022-04-03 04:27:40|1200.45|1189.65|1200.44|1189.64|1200.45|1189.65|1200.44|1189.64|14
1648960070000|2022-04-03 04:27:50|1200.45|1189.65|1200.34|1189.54|1200.45|1189.65|1200.33|1189.53|15
1648960080000|2022-04-03 04:28:00|1200.33|1189.53|1200.15|1189.35|1200.34|1189.54|1200.1|1189.3|9
1648960090000|2022-04-03 04:28:10|1200.33|1189.53|1200.15|1189.35|1200.43|1189.63|1200.15|1189.35|4
1648960100000|2022-04-03 04:28:20|1200.33|1189.53|1200.43|1189.63|1200.44|1189.64|1200.33|1189.53|4
1648960110000|2022-04-03 04:28:30|1200.44|1189.64|1201.4|1190.6|1201.4|1190.6|1200.43|1189.63|6
1648960120000|2022-04-03 04:28:40|1201.42|1190.62|1201.43|1190.63|1201.43|1190.63|1201.4|1190.6|4
1648960130000|2022-04-03 04:28:50|1201.57|1190.77|1201.99|1191.19|1202|1191.2|1201.55|1190.75|9
1648960140000|2022-04-03 04:29:00|1202|1191.2|1201.99|1191.19|1202|1191.2|1201.99|1191.19|18
1648960150000|2022-04-03 04:29:10|1202|1191.2|1202.42|1191.62|1202.42|1191.62|1201.99|1191.19|20
1648960160000|2022-04-03 04:29:20|1202.43|1191.63|1202.59|1191.79|1202.96|1192.16|1202.42|1191.62|7
1648960170000|2022-04-03 04:29:30|1202.96|1192.16|1202.96|1192.16|1202.97|1192.17|1202.96|1192.16|3
1648960180000|2022-04-03 04:29:40|1202.97|1192.17|1202.96|1192.16|1202.97|1192.17|1202.96|1192.16|2
1648960190000|2022-04-03 04:29:50|1202.97|1192.17|1203|1192.2|1203|1192.2|1202.96|1192.16|9
1648960200000|2022-04-03 04:30:00|1202.99|1192.19|1203|1192.2|1203|1192.2|1202.99|1192.19|12
1648960210000|2022-04-03 04:30:10|1202.99|1192.19|1203|1192.2|1203|1192.2|1202.99|1192.19|8
1648960220000|2022-04-03 04:30:20|1202.99|1192.19|1203|1192.2|1203|1192.2|1202.99|1192.19|12
1648960230000|2022-04-03 04:30:30|1202.99|1192.19|1203.02|1192.22|1203.03|1192.23|1202.99|1192.19|16
1648960240000|2022-04-03 04:30:40|1203.03|1192.23|1203.02|1192.22|1203.03|1192.23|1203.02|1192.22|18
1648960250000|2022-04-03 04:30:50|1203.03|1192.23|1203.02|1192.22|1203.03|1192.23|1203.02|1192.22|16
1648960260000|2022-04-03 04:31:00|1203.03|1192.23|1202.17|1191.37|1203.03|1192.23|1202.17|1191.37|5
1648960270000|2022-04-03 04:31:10|1202.15|1191.35|1202.05|1191.25|1202.15|1191.35|1202.05|1191.25|6
1648960280000|2022-04-03 04:31:20|1202.06|1191.26|1202.05|1191.25|1202.06|1191.26|1202.05|1191.25|16
1648960290000|2022-04-03 04:31:30|1202.06|1191.26|1201.55|1190.75|1202.06|1191.26|1201.55|1190.75|10
1648960300000|2022-04-03 04:31:40|1201.54|1190.74|1201.54|1190.74|1201.55|1190.75|1201.49|1190.69|17
1648960310000|2022-04-03 04:31:50|1201.49|1190.69|1201.54|1190.74|1201.55|1190.75|1201.49|1190.69|14
1648960320000|2022-04-03 04:32:00|1201.49|1190.69|1200.45|1189.65|1201.55|1190.75|1200.16|1189.36|15
1648960330000|2022-04-03 04:32:10|1200.36|1189.56|1200.45|1189.65|1200.45|1189.65|1200.35|1189.55|9
1648960340000|2022-04-03 04:32:20|1200.36|1189.56|1200.16|1189.36|1200.36|1189.56|1200.16|1189.36|2
1648960350000|2022-04-03 04:32:30|1200.45|1189.65|1200.45|1189.65|1200.45|1189.65|1200.45|1189.65|1
1648960360000|2022-04-03 04:32:40|1200.49|1189.69|1200.45|1189.65|1200.49|1189.69|1200.45|1189.65|2
1648960390000|2022-04-03 04:33:10|1200.36|1189.56|1200.45|1189.65|1200.45|1189.65|1200.15|1189.35|6
1648960410000|2022-04-03 04:33:30|1200.48|1189.68|1200.14|1189.34|1200.48|1189.68|1200.14|1189.34|14
1648960420000|2022-04-03 04:33:40|1200.15|1189.35|1200.15|1189.35|1200.15|1189.35|1200.14|1189.34|15
1648960430000|2022-04-03 04:33:50|1200.14|1189.34|1200.1|1189.3|1200.15|1189.35|1200.1|1189.3|4
1648960450000|2022-04-03 04:34:10|1200.06|1189.26|1200.06|1189.26|1200.06|1189.26|1200.05|1189.25|13
1648960460000|2022-04-03 04:34:20|1200.05|1189.25|1200.05|1189.25|1200.05|1189.25|1200.05|1189.25|1
1648960470000|2022-04-03 04:34:30|1200.06|1189.26|1200.05|1189.25|1200.06|1189.26|1200.05|1189.25|10
1648960480000|2022-04-03 04:34:40|1200.06|1189.26|1200.05|1189.25|1200.06|1189.26|1200.05|1189.25|16
1648960490000|2022-04-03 04:34:50|1199.94|1189.14|1199.12|1188.32|1199.94|1189.14|1199.12|1188.32|14
1648960500000|2022-04-03 04:35:00|1199.13|1188.33|1199.13|1188.33|1199.13|1188.33|1199.12|1188.32|3
1648960510000|2022-04-03 04:35:10|1199.12|1188.32|1198.44|1187.64|1199.13|1188.33|1198.38|1187.58|14
1648960520000|2022-04-03 04:35:20|1198.47|1187.67|1198.44|1187.64|1198.47|1187.67|1198.44|1187.64|16
1648960530000|2022-04-03 04:35:30|1198.47|1187.67|1199.04|1188.24|1199.05|1188.25|1198.44|1187.64|19
1648960540000|2022-04-03 04:35:40|1199.05|1188.25|1199.04|1188.24|1199.05|1188.25|1199.04|1188.24|14
1648960550000|2022-04-03 04:35:50|1199.21|1188.41|1199.3|1188.5|1199.33|1188.53|1199.21|1188.41|18
1648960560000|2022-04-03 04:36:00|1199.33|1188.53|1200.42|1189.62|1200.42|1189.62|1199.3|1188.5|20
1648960570000|2022-04-03 04:36:10|1200.43|1189.63|1200.42|1189.62|1200.43|1189.63|1200.42|1189.62|8
1648960580000|2022-04-03 04:36:20|1200.31|1189.51|1200.1|1189.3|1200.31|1189.51|1200.08|1189.28|15
1648960610000|2022-04-03 04:36:50|1200.05|1189.25|1200.05|1189.25|1200.05|1189.25|1200.05|1189.25|1
1648960620000|2022-04-03 04:37:00|1199.99|1189.19|1199.99|1189.19|1199.99|1189.19|1199.99|1189.19|1
1648960630000|2022-04-03 04:37:10|1200.05|1189.25|1200.05|1189.25|1200.05|1189.25|1200.05|1189.25|1
1648960650000|2022-04-03 04:37:30|1200.11|1189.31|1200.11|1189.31|1200.11|1189.31|1200.11|1189.31|1
1648960660000|2022-04-03 04:37:40|1200.43|1189.63|1200.43|1189.63|1200.43|1189.63|1200.43|1189.63|1
1648960680000|2022-04-03 04:38:00|1200.33|1189.53|1200.11|1189.31|1200.33|1189.53|1200.11|1189.31|2
1648960690000|2022-04-03 04:38:10|1200.06|1189.26|1200.06|1189.26|1200.06|1189.26|1200.05|1189.25|13
1648960700000|2022-04-03 04:38:20|1200.05|1189.25|1200.06|1189.26|1200.06|1189.26|1200.05|1189.25|18
1648960710000|2022-04-03 04:38:30|1200.05|1189.25|1200.06|1189.26|1200.06|1189.26|1200.05|1189.25|16
1648960720000|2022-04-03 04:38:40|1200.05|1189.25|1200.05|1189.25|1200.06|1189.26|1200.05|1189.25|15
1648960730000|2022-04-03 04:38:50|1200.06|1189.26|1200.05|1189.25|1200.06|1189.26|1200.05|1189.25|16
1648960740000|2022-04-03 04:39:00|1200.06|1189.26|1200.05|1189.25|1200.06|1189.26|1200.05|1189.25|14
1648960750000|2022-04-03 04:39:10|1200.06|1189.26|1200.05|1189.25|1200.06|1189.26|1200.05|1189.25|18
1648960760000|2022-04-03 04:39:20|1200.06|1189.26|1200.05|1189.25|1200.06|1189.26|1200.05|1189.25|18
1648960770000|2022-04-03 04:39:30|1200.06|1189.26|1199.19|1188.39|1200.06|1189.26|1199.19|1188.39|10
1648960780000|2022-04-03 04:39:40|1199.18|1188.38|1198.19|1187.39|1199.19|1188.39|1198.17|1187.37|6
1648960790000|2022-04-03 04:39:50|1198.12|1187.32|1198.05|1187.25|1198.19|1187.39|1198.05|1187.25|7
1648960800000|2022-04-03 04:40:00|1198.19|1187.39|1198.04|1187.24|1198.19|1187.39|1198.04|1187.24|4
1648960810000|2022-04-03 04:40:10|1197.75|1186.95|1197.75|1186.95|1197.75|1186.95|1197.75|1186.95|1
1648960820000|2022-04-03 04:40:20|1197.74|1186.94|1198.07|1187.27|1198.07|1187.27|1197.74|1186.94|2
1648960840000|2022-04-03 04:40:40|1198.15|1187.35|1198.15|1187.35|1198.15|1187.35|1198.15|1187.35|1
1648960890000|2022-04-03 04:41:30|1198.32|1187.52|1198.5|1187.7|1198.5|1187.7|1198.32|1187.52|2
1648960910000|2022-04-03 04:41:50|1198.82|1188.02|1199.09|1188.29|1199.09|1188.29|1198.82|1188.02|2
1648960920000|2022-04-03 04:42:00|1199.23|1188.43|1198.95|1188.15|1199.24|1188.44|1198.95|1188.15|4
1648960930000|2022-04-03 04:42:10|1199.15|1188.35|1199.15|1188.35|1199.15|1188.35|1199.15|1188.35|1
1648960940000|2022-04-03 04:42:20|1199.39|1188.59|1199.15|1188.35|1199.51|1188.71|1199.15|1188.35|4
1648960960000|2022-04-03 04:42:40|1198.87|1188.07|1198.86|1188.06|1198.87|1188.07|1198.86|1188.06|2
1648960970000|2022-04-03 04:42:50|1198.85|1188.05|1198.32|1187.52|1198.85|1188.05|1198.32|1187.52|3
1648960980000|2022-04-03 04:43:00|1198.28|1187.48|1197.87|1187.07|1198.28|1187.48|1197.44|1186.64|8
1648960990000|2022-04-03 04:43:10|1197.89|1187.09|1196.23|1185.43|1197.89|1187.09|1195.9|1185.1|7
1648961000000|2022-04-03 04:43:20|1196.39|1185.59|1196.6|1185.8|1196.6|1185.8|1196.39|1185.59|2
1648961010000|2022-04-03 04:43:30|1196.39|1185.59|1195.89|1185.09|1196.39|1185.59|1195.89|1185.09|5
1648961020000|2022-04-03 04:43:40|1195.9|1185.1|1196.22|1185.42|1196.22|1185.42|1195.9|1185.1|2
1648961030000|2022-04-03 04:43:50|1196.39|1185.59|1197.18|1186.38|1197.18|1186.38|1196.39|1185.59|5
1648961040000|2022-04-03 04:44:00|1197.47|1186.67|1197.82|1187.02|1197.82|1187.02|1197.47|1186.67|4
1648961060000|2022-04-03 04:44:20|1197.61|1186.81|1197.34|1186.54|1197.61|1186.81|1197.33|1186.53|4
1648961070000|2022-04-03 04:44:30|1197.33|1186.53|1197.1|1186.3|1197.34|1186.54|1197.1|1186.3|10
1648961080000|2022-04-03 04:44:40|1197.17|1186.37|1197.1|1186.3|1197.17|1186.37|1197.1|1186.3|2
1648961090000|2022-04-03 04:44:50|1197.05|1186.25|1197.06|1186.26|1197.06|1186.26|1196.76|1185.96|4
1648961100000|2022-04-03 04:45:00|1197.05|1186.25|1196.76|1185.96|1197.06|1186.26|1196.76|1185.96|6
1648961120000|2022-04-03 04:45:20|1196.55|1185.75|1196.82|1186.02|1196.82|1186.02|1196.28|1185.48|9
1648961130000|2022-04-03 04:45:30|1196.85|1186.05|1197.06|1186.26|1197.06|1186.26|1196.85|1186.05|2
1648961140000|2022-04-03 04:45:40|1197.26|1186.46|1197.51|1186.71|1197.51|1186.71|1197.26|1186.46|3
1648961150000|2022-04-03 04:45:50|1197.52|1186.72|1197.51|1186.71|1197.52|1186.72|1197.51|1186.71|4
1648961160000|2022-04-03 04:46:00|1197.52|1186.72|1197.69|1186.89|1197.69|1186.89|1197.52|1186.72|3
1648961190000|2022-04-03 04:46:30|1197.7|1186.9|1197.5|1186.7|1197.7|1186.9|1197.5|1186.7|2
1648961200000|2022-04-03 04:46:40|1197.28|1186.48|1197.28|1186.48|1197.28|1186.48|1197.28|1186.48|1
1648961210000|2022-04-03 04:46:50|1197.22|1186.42|1197.22|1186.42|1197.22|1186.42|1197.22|1186.42|1
1648961220000|2022-04-03 04:47:00|1197.28|1186.48|1197.28|1186.48|1197.28|1186.48|1197.28|1186.48|1
1648961230000|2022-04-03 04:47:10|1196.86|1186.06|1196.16|1185.36|1196.86|1186.06|1196.16|1185.36|3
1648961240000|2022-04-03 04:47:20|1196.17|1185.37|1196.11|1185.31|1196.17|1185.37|1196.11|1185.31|2
1648961250000|2022-04-03 04:47:30|1196.33|1185.53|1196.1|1185.3|1196.4|1185.6|1196.1|1185.3|4
1648961270000|2022-04-03 04:47:50|1195.81|1185.01|1195.8|1185|1195.81|1185.01|1195.8|1185|2
1648961290000|2022-04-03 04:48:10|1195.58|1184.78|1195.39|1184.59|1195.58|1184.78|1195.39|1184.59|2
1648961300000|2022-04-03 04:48:20|1195.38|1184.58|1195.34|1184.54|1195.8|1185|1195.34|1184.54|9
1648961310000|2022-04-03 04:48:30|1195.56|1184.76|1196.01|1185.21|1196.01|1185.21|1195.56|1184.76|3
1648961330000|2022-04-03 04:48:50|1195.78|1184.98|1195.78|1184.98|1195.78|1184.98|1195.78|1184.98|1
1648961340000|2022-04-03 04:49:00|1196.01|1185.21|1196.01|1185.21|1196.01|1185.21|1196.01|1185.21|1
1648961350000|2022-04-03 04:49:10|1195.78|1184.98|1195.78|1184.98|1195.78|1184.98|1195.78|1184.98|1
1648961360000|2022-04-03 04:49:20|1196.01|1185.21|1196.01|1185.21|1196.01|1185.21|1196.01|1185.21|1
1648961380000|2022-04-03 04:49:40|1195.78|1184.98|1195.78|1184.98|1195.78|1184.98|1195.78|1184.98|1
1648961390000|2022-04-03 04:49:50|1195.56|1184.76|1195.78|1184.98|1195.78|1184.98|1195.56|1184.76|2
1648961400000|2022-04-03 04:50:00|1195.56|1184.76|1195.34|1184.54|1195.56|1184.76|1195.34|1184.54|2
1648961420000|2022-04-03 04:50:20|1195.56|1184.76|1195.78|1184.98|1195.78|1184.98|1195.56|1184.76|6
1648961430000|2022-04-03 04:50:30|1195.56|1184.76|1195.56|1184.76|1195.78|1184.98|1195.34|1184.54|5
1648961440000|2022-04-03 04:50:40|1195.78|1184.98|1195.78|1184.98|1195.78|1184.98|1195.78|1184.98|1
1648961450000|2022-04-03 04:50:50|1195.56|1184.76|1195.78|1184.98|1195.78|1184.98|1195.56|1184.76|4
1648961460000|2022-04-03 04:51:00|1195.56|1184.76|1195.56|1184.76|1195.78|1184.98|1195.33|1184.53|7
1648961470000|2022-04-03 04:51:10|1195.34|1184.54|1195.34|1184.54|1195.34|1184.54|1195.34|1184.54|1
1648961480000|2022-04-03 04:51:20|1195.56|1184.76|1195.34|1184.54|1195.78|1184.98|1195.34|1184.54|3
1648961490000|2022-04-03 04:51:30|1195.56|1184.76|1195.34|1184.54|1195.78|1184.98|1195.34|1184.54|8
1648961500000|2022-04-03 04:51:40|1195.33|1184.53|1195.27|1184.47|1195.33|1184.53|1195.27|1184.47|2
1648961510000|2022-04-03 04:51:50|1195.25|1184.45|1194.36|1183.56|1195.25|1184.45|1194.36|1183.56|9
1648961520000|2022-04-03 04:52:00|1194.55|1183.75|1193.9|1183.1|1194.77|1183.97|1193.9|1183.1|6
1648961530000|2022-04-03 04:52:10|1193.88|1183.08|1193.93|1183.13|1193.93|1183.13|1193.27|1182.47|8
1648961550000|2022-04-03 04:52:30|1194.06|1183.26|1193.72|1182.92|1194.06|1183.26|1193.28|1182.48|5
1648961560000|2022-04-03 04:52:40|1193.77|1182.97|1194.03|1183.23|1194.03|1183.23|1193.77|1182.97|2
1648961580000|2022-04-03 04:53:00|1194.25|1183.45|1194.85|1184.05|1194.85|1184.05|1194.25|1183.45|3
1648961590000|2022-04-03 04:53:10|1195.08|1184.28|1194.85|1184.05|1195.26|1184.46|1194.85|1184.05|4
1648961600000|2022-04-03 04:53:20|1195.08|1184.28|1195.85|1185.05|1195.88|1185.08|1195.08|1184.28|10
1648961610000|2022-04-03 04:53:30|1195.86|1185.06|1196.03|1185.23|1196.03|1185.23|1195.82|1185.02|14
1648961620000|2022-04-03 04:53:40|1196.22|1185.42|1196.25|1185.45|1196.25|1185.45|1196.22|1185.42|3
1648961630000|2022-04-03 04:53:50|1196.32|1185.52|1196.41|1185.61|1196.41|1185.61|1196.32|1185.52|2
1648961640000|2022-04-03 04:54:00|1196.43|1185.63|1196.78|1185.98|1196.78|1185.98|1196.43|1185.63|2
1648961650000|2022-04-03 04:54:10|1196.8|1186|1196.91|1186.11|1196.91|1186.11|1196.8|1186|8
1648961660000|2022-04-03 04:54:20|1197.12|1186.32|1197.42|1186.62|1197.42|1186.62|1197.12|1186.32|11
1648961670000|2022-04-03 04:54:30|1197.32|1186.52|1197.51|1186.71|1197.52|1186.72|1197.08|1186.28|8
1648961680000|2022-04-03 04:54:40|1197.52|1186.72|1197.5|1186.7|1197.52|1186.72|1197.5|1186.7|2
1648961690000|2022-04-03 04:54:50|1197.51|1186.71|1197.75|1186.95|1197.75|1186.95|1197.5|1186.7|5
1648961700000|2022-04-03 04:55:00|1197.83|1187.03|1198.09|1187.29|1198.09|1187.29|1197.83|1187.03|4
1648961710000|2022-04-03 04:55:10|1198.12|1187.32|1198.09|1187.29|1198.12|1187.32|1198.09|1187.29|6
1648961720000|2022-04-03 04:55:20|1198.11|1187.31|1198.23|1187.43|1198.23|1187.43|1198.11|1187.31|4
1648961730000|2022-04-03 04:55:30|1198.45|1187.65|1198.45|1187.65|1198.61|1187.81|1198.23|1187.43|8
1648961740000|2022-04-03 04:55:40|1198.48|1187.68|1198.73|1187.93|1198.73|1187.93|1198.48|1187.68|4
1648961750000|2022-04-03 04:55:50|1198.81|1188.01|1198.83|1188.03|1198.83|1188.03|1198.81|1188.01|2
1648961770000|2022-04-03 04:56:10|1198.86|1188.06|1199.42|1188.62|1199.42|1188.62|1198.86|1188.06|4
1648961780000|2022-04-03 04:56:20|1199.46|1188.66|1200.18|1189.38|1200.18|1189.38|1199.46|1188.66|7
1648961790000|2022-04-03 04:56:30|1199.89|1189.09|1199.61|1188.81|1200.18|1189.38|1199.61|1188.81|6
1648961800000|2022-04-03 04:56:40|1199.86|1189.06|1199.86|1189.06|1199.86|1189.06|1199.86|1189.06|1
1648961810000|2022-04-03 04:56:50|1200.07|1189.27|1200.32|1189.52|1200.32|1189.52|1200.07|1189.27|7
1648961820000|2022-04-03 04:57:00|1200.48|1189.68|1200.32|1189.52|1200.48|1189.68|1200.32|1189.52|2
1648961830000|2022-04-03 04:57:10|1200.34|1189.54|1200.73|1189.93|1200.73|1189.93|1200.34|1189.54|3
1648961840000|2022-04-03 04:57:20|1200.84|1190.04|1201.11|1190.31|1201.21|1190.41|1200.84|1190.04|5
1648961850000|2022-04-03 04:57:30|1201.21|1190.41|1200.7|1189.9|1201.21|1190.41|1200.44|1189.64|10
1648961860000|2022-04-03 04:57:40|1200.85|1190.05|1200.85|1190.05|1200.85|1190.05|1200.7|1189.9|5
1648961890000|2022-04-03 04:58:10|1201.13|1190.33|1200.85|1190.05|1201.13|1190.33|1200.85|1190.05|2
1648961910000|2022-04-03 04:58:30|1201.14|1190.34|1201.14|1190.34|1201.14|1190.34|1201.14|1190.34|1
1648961920000|2022-04-03 04:58:40|1201.25|1190.45|1201.25|1190.45|1201.25|1190.45|1201.25|1190.45|1
1648961930000|2022-04-03 04:58:50|1201.46|1190.66|1201.25|1190.45|1201.46|1190.66|1201.25|1190.45|2
1648961940000|2022-04-03 04:59:00|1201.46|1190.66|1201.46|1190.66|1201.46|1190.66|1201.25|1190.45|3
1648961950000|2022-04-03 04:59:10|1201.51|1190.71|1201.81|1191.01|1201.81|1191.01|1201.46|1190.66|6
1648961960000|2022-04-03 04:59:20|1201.96|1191.16|1202.22|1191.42|1202.22|1191.42|1201.96|1191.16|10
1648961970000|2022-04-03 04:59:30|1202.1|1191.3|1202.25|1191.45|1202.39|1191.59|1201.99|1191.19|10
1648961980000|2022-04-03 04:59:40|1202.46|1191.66|1202.8|1192|1202.8|1192|1202.46|1191.66|2
1648961990000|2022-04-03 04:59:50|1202.81|1192.01|1202.8|1192|1202.81|1192.01|1202.8|1192|2
1648962000000|2022-04-03 05:00:00|1203.13|1192.33|1203.13|1192.33|1203.13|1192.33|1203.13|1192.33|1
1648962010000|2022-04-03 05:00:10|1203.14|1192.34|1202.32|1191.52|1203.14|1192.34|1202.32|1191.52|8
1648962020000|2022-04-03 05:00:20|1201.92|1191.12|1202.32|1191.52|1202.35|1191.55|1201.92|1191.12|4
1648962030000|2022-04-03 05:00:30|1202.43|1191.63|1202.48|1191.68|1202.86|1192.06|1202.43|1191.63|7
1648962040000|2022-04-03 05:00:40|1202.5|1191.7|1202.52|1191.72|1202.52|1191.72|1202.5|1191.7|6
1648962050000|2022-04-03 05:00:50|1202.5|1191.7|1202.87|1192.07|1202.87|1192.07|1202.48|1191.68|8
1648962060000|2022-04-03 05:01:00|1202.71|1191.91|1202.5|1191.7|1202.71|1191.91|1202.48|1191.68|5
1648962070000|2022-04-03 05:01:10|1202.48|1191.68|1202.43|1191.63|1202.48|1191.68|1202.43|1191.63|3
1648962080000|2022-04-03 05:01:20|1202.32|1191.52|1201.9|1191.1|1202.32|1191.52|1201.74|1190.94|5
1648962090000|2022-04-03 05:01:30|1202.22|1191.42|1202.22|1191.42|1202.22|1191.42|1202.22|1191.42|1
1648962100000|2022-04-03 05:01:40|1202.04|1191.24|1201.55|1190.75|1202.04|1191.24|1201.55|1190.75|3
1648962110000|2022-04-03 05:01:50|1201.74|1190.94|1201.9|1191.1|1201.9|1191.1|1201.55|1190.75|6
1648962120000|2022-04-03 05:02:00|1201.74|1190.94|1201.9|1191.1|1201.9|1191.1|1201.55|1190.75|4
1648962140000|2022-04-03 05:02:20|1201.91|1191.11|1201.55|1190.75|1201.91|1191.11|1201.55|1190.75|6
1648962150000|2022-04-03 05:02:30|1201.74|1190.94|1201.9|1191.1|1201.9|1191.1|1201.74|1190.94|2
1648962160000|2022-04-03 05:02:40|1201.93|1191.13|1201.55|1190.75|1201.93|1191.13|1201.55|1190.75|4
1648962170000|2022-04-03 05:02:50|1201.74|1190.94|1201.05|1190.25|1201.9|1191.1|1201.05|1190.25|6
1648962180000|2022-04-03 05:03:00|1201.26|1190.46|1201.36|1190.56|1201.36|1190.56|1201.26|1190.46|2
1648962190000|2022-04-03 05:03:10|1201.05|1190.25|1200.55|1189.75|1201.05|1190.25|1200.15|1189.35|12
1648962200000|2022-04-03 05:03:20|1200.38|1189.58|1200.14|1189.34|1200.38|1189.58|1200.13|1189.33|3
1648962210000|2022-04-03 05:03:30|1200.13|1189.33|1200.05|1189.25|1200.48|1189.68|1200.05|1189.25|22
1648962220000|2022-04-03 05:03:40|1199.99|1189.19|1199.06|1188.26|1199.99|1189.19|1199.06|1188.26|3
1648962230000|2022-04-03 05:03:50|1199.07|1188.27|1199.06|1188.26|1199.4|1188.6|1199.06|1188.26|14
1648962240000|2022-04-03 05:04:00|1199.07|1188.27|1199.39|1188.59|1199.4|1188.6|1199.07|1188.27|13
1648962250000|2022-04-03 05:04:10|1199.4|1188.6|1200.79|1189.99|1200.8|1190|1199.39|1188.59|18
1648962260000|2022-04-03 05:04:20|1200.8|1190|1201.76|1190.96|1201.96|1191.16|1200.79|1189.99|16
1648962270000|2022-04-03 05:04:30|1201.4|1190.6|1200.45|1189.65|1201.57|1190.77|1200.45|1189.65|10
1648962290000|2022-04-03 05:04:50|1200.47|1189.67|1200.45|1189.65|1200.47|1189.67|1200.45|1189.65|2
1648962310000|2022-04-03 05:05:10|1200.36|1189.56|1199.21|1188.41|1200.36|1189.56|1199.13|1188.33|6
1648962320000|2022-04-03 05:05:20|1198.91|1188.11|1198.56|1187.76|1198.91|1188.11|1198.21|1187.41|13
1648962330000|2022-04-03 05:05:30|1198.39|1187.59|1198.21|1187.41|1198.56|1187.76|1198.21|1187.41|7
1648962340000|2022-04-03 05:05:40|1198.22|1187.42|1198.14|1187.34|1198.56|1187.76|1198.14|1187.34|9
1648962350000|2022-04-03 05:05:50|1198.12|1187.32|1197.34|1186.54|1198.12|1187.32|1197.34|1186.54|5
1648962360000|2022-04-03 05:06:00|1197.36|1186.56|1197.31|1186.51|1197.36|1186.56|1197.31|1186.51|3
1648962370000|2022-04-03 05:06:10|1196.91|1186.11|1197.28|1186.48|1197.51|1186.71|1196.91|1186.11|4
1648962380000|2022-04-03 05:06:20|1196.91|1186.11|1196.91|1186.11|1196.91|1186.11|1196.91|1186.11|1
1648962410000|2022-04-03 05:06:50|1196.9|1186.1|1197.23|1186.43|1197.23|1186.43|1196.9|1186.1|2
1648962420000|2022-04-03 05:07:00|1196.9|1186.1|1196.9|1186.1|1196.9|1186.1|1196.9|1186.1|1
1648962430000|2022-04-03 05:07:10|1197.07|1186.27|1197.56|1186.76|1197.56|1186.76|1197.07|1186.27|3
1648962440000|2022-04-03 05:07:20|1197.57|1186.77|1198.39|1187.59|1198.39|1187.59|1197.57|1186.77|4
1648962450000|2022-04-03 05:07:30|1198.54|1187.74|1198.17|1187.37|1198.54|1187.74|1198.17|1187.37|3
1648962460000|2022-04-03 05:07:40|1198.09|1187.29|1197.89|1187.09|1198.1|1187.3|1197.65|1186.85|8
1648962470000|2022-04-03 05:07:50|1198.26|1187.46|1198.54|1187.74|1198.54|1187.74|1197.89|1187.09|5
1648962480000|2022-04-03 05:08:00|1198.42|1187.62|1197.85|1187.05|1198.42|1187.62|1197.85|1187.05|6
1648962490000|2022-04-03 05:08:10|1197.6|1186.8|1197.39|1186.59|1197.6|1186.8|1197.39|1186.59|2
1648962500000|2022-04-03 05:08:20|1197.6|1186.8|1197.85|1187.05|1197.85|1187.05|1197.6|1186.8|2
1648962510000|2022-04-03 05:08:30|1197.86|1187.06|1197.85|1187.05|1197.86|1187.06|1197.85|1187.05|2
1648962530000|2022-04-03 05:08:50|1197.6|1186.8|1196.93|1186.13|1197.6|1186.8|1196.93|1186.13|5
1648962540000|2022-04-03 05:09:00|1196.92|1186.12|1196.94|1186.14|1196.94|1186.14|1196.91|1186.11|3
1648962560000|2022-04-03 05:09:20|1197.11|1186.31|1197.46|1186.66|1197.88|1187.08|1197.11|1186.31|6
1648962570000|2022-04-03 05:09:30|1197.67|1186.87|1197.88|1187.08|1197.88|1187.08|1197.67|1186.87|2
1648962580000|2022-04-03 05:09:40|1197.67|1186.87|1197.89|1187.09|1197.9|1187.1|1196.95|1186.15|8
1648962600000|2022-04-03 05:10:00|1197.68|1186.88|1197.89|1187.09|1197.89|1187.09|1197.68|1186.88|2
1648962610000|2022-04-03 05:10:10|1197.88|1187.08|1197.72|1186.92|1197.88|1187.08|1197.72|1186.92|3
1648962630000|2022-04-03 05:10:30|1197.33|1186.53|1197.86|1187.06|1197.86|1187.06|1196.95|1186.15|5
1648962650000|2022-04-03 05:10:50|1197.65|1186.85|1196.95|1186.15|1197.65|1186.85|1196.95|1186.15|4
1648962680000|2022-04-03 05:11:20|1197.32|1186.52|1197.86|1187.06|1197.86|1187.06|1197.32|1186.52|3
1648962710000|2022-04-03 05:11:50|1197.65|1186.85|1197.65|1186.85|1197.65|1186.85|1197.65|1186.85|1
1648962720000|2022-04-03 05:12:00|1197.41|1186.61|1197.86|1187.06|1197.86|1187.06|1197.41|1186.61|5
1648962730000|2022-04-03 05:12:10|1197.85|1187.05|1197.41|1186.61|1197.86|1187.06|1197.41|1186.61|4
1648962740000|2022-04-03 05:12:20|1197.06|1186.26|1196.77|1185.97|1197.06|1186.26|1196.77|1185.97|2
1648962750000|2022-04-03 05:12:30|1196.78|1185.98|1196.76|1185.96|1196.78|1185.98|1196.76|1185.96|2
1648962780000|2022-04-03 05:13:00|1196.96|1186.16|1196.76|1185.96|1196.96|1186.16|1196.76|1185.96|2
1648962790000|2022-04-03 05:13:10|1196.75|1185.95|1196.75|1185.95|1196.75|1185.95|1196.34|1185.54|6
1648962840000|2022-04-03 05:14:00|1196.76|1185.96|1195.9|1185.1|1196.76|1185.96|1195.9|1185.1|4
1648962860000|2022-04-03 05:14:20|1195.89|1185.09|1195.89|1185.09|1195.89|1185.09|1195.89|1185.09|1
1648962870000|2022-04-03 05:14:30|1195.71|1184.91|1195.56|1184.76|1196.2|1185.4|1194.76|1183.96|17
1648962880000|2022-04-03 05:14:40|1195.5|1184.7|1195.5|1184.7|1195.55|1184.75|1195.5|1184.7|3
1648962890000|2022-04-03 05:14:50|1195.55|1184.75|1195.55|1184.75|1195.55|1184.75|1195.5|1184.7|3
1648962900000|2022-04-03 05:15:00|1195.53|1184.73|1194.76|1183.96|1195.53|1184.73|1194.76|1183.96|5
1648962920000|2022-04-03 05:15:20|1194.72|1183.92|1195.42|1184.62|1195.42|1184.62|1194.72|1183.92|10
1648962930000|2022-04-03 05:15:30|1195.52|1184.72|1195.55|1184.75|1195.55|1184.75|1195.52|1184.72|2
1648962950000|2022-04-03 05:15:50|1195.5|1184.7|1195.5|1184.7|1195.5|1184.7|1195.5|1184.7|1
1648962960000|2022-04-03 05:16:00|1195.55|1184.75|1195.7|1184.9|1195.7|1184.9|1195.5|1184.7|12
1648963030000|2022-04-03 05:17:10|1195.8|1185|1195.8|1185|1195.8|1185|1195.8|1185|1
1648963040000|2022-04-03 05:17:20|1195.89|1185.09|1195.89|1185.09|1195.89|1185.09|1195.89|1185.09|1
1648963050000|2022-04-03 05:17:30|1195.71|1184.91|1195.89|1185.09|1195.89|1185.09|1195.5|1184.7|4
1648963060000|2022-04-03 05:17:40|1195.71|1184.91|1194.92|1184.12|1195.71|1184.91|1194.92|1184.12|6
1648963080000|2022-04-03 05:18:00|1194.9|1184.1|1193.92|1183.12|1194.9|1184.1|1193.92|1183.12|4
1648963090000|2022-04-03 05:18:10|1193.9|1183.1|1193.9|1183.1|1193.9|1183.1|1193.9|1183.1|1
1648963100000|2022-04-03 05:18:20|1193.72|1182.92|1193.53|1182.73|1193.72|1182.92|1193.53|1182.73|2
1648963120000|2022-04-03 05:18:40|1193.49|1182.69|1193.26|1182.46|1193.49|1182.69|1193.1|1182.3|5
1648963130000|2022-04-03 05:18:50|1192.91|1182.11|1192.32|1181.52|1192.91|1182.11|1192.32|1181.52|7
1648963140000|2022-04-03 05:19:00|1192.11|1181.31|1191.89|1181.09|1192.11|1181.31|1191.53|1180.73|4
1648963160000|2022-04-03 05:19:20|1192.18|1181.38|1192.18|1181.38|1192.18|1181.38|1192.18|1181.38|1
1648963170000|2022-04-03 05:19:30|1192.39|1181.59|1192.56|1181.76|1192.56|1181.76|1192.39|1181.59|2
1648963180000|2022-04-03 05:19:40|1192.39|1181.59|1191.89|1181.09|1192.39|1181.59|1191.89|1181.09|3
1648963190000|2022-04-03 05:19:50|1192.18|1181.38|1192.69|1181.89|1192.69|1181.89|1192.18|1181.38|3
1648963200000|2022-04-03 05:20:00|1192.52|1181.72|1192.29|1181.49|1192.52|1181.72|1192.29|1181.49|2
1648963210000|2022-04-03 05:20:10|1192.28|1181.48|1191.91|1181.11|1192.28|1181.48|1191.91|1181.11|2
1648963220000|2022-04-03 05:20:20|1192.28|1181.48|1192.28|1181.48|1192.28|1181.48|1192.28|1181.48|1
1648963230000|2022-04-03 05:20:30|1192.29|1181.49|1192.28|1181.48|1192.29|1181.49|1192.28|1181.48|4
1648963270000|2022-04-03 05:21:10|1192.52|1181.72|1192.69|1181.89|1192.69|1181.89|1192.52|1181.72|4
1648963290000|2022-04-03 05:21:30|1192.84|1182.04|1193.48|1182.68|1193.48|1182.68|1192.84|1182.04|6
1648963300000|2022-04-03 05:21:40|1193.77|1182.97|1193.94|1183.14|1193.96|1183.16|1193.77|1182.97|3
1648963310000|2022-04-03 05:21:50|1194.15|1183.35|1194.31|1183.51|1194.31|1183.51|1194.15|1183.35|2
1648963320000|2022-04-03 05:22:00|1194.33|1183.53|1194.33|1183.53|1194.34|1183.54|1194.33|1183.53|9
1648963330000|2022-04-03 05:22:10|1194.34|1183.54|1194.33|1183.53|1194.34|1183.54|1194.33|1183.53|18
1648963340000|2022-04-03 05:22:20|1194.34|1183.54|1194.33|1183.53|1194.34|1183.54|1194.33|1183.53|18
1648963350000|2022-04-03 05:22:30|1194.34|1183.54|1194.33|1183.53|1194.34|1183.54|1194.33|1183.53|18
1648963360000|2022-04-03 05:22:40|1194.34|1183.54|1194.33|1183.53|1194.34|1183.54|1194.33|1183.53|18
1648963370000|2022-04-03 05:22:50|1194.34|1183.54|1193.57|1182.77|1194.34|1183.54|1193.57|1182.77|5
1648963380000|2022-04-03 05:23:00|1193.4|1182.6|1192.75|1181.95|1193.4|1182.6|1192.75|1181.95|6
1648963400000|2022-04-03 05:23:20|1193.05|1182.25|1192.75|1181.95|1193.22|1182.42|1192.75|1181.95|4
1648963410000|2022-04-03 05:23:30|1192.77|1181.97|1192.75|1181.95|1192.77|1181.97|1192.75|1181.95|2
1648963420000|2022-04-03 05:23:40|1193.04|1182.24|1193.52|1182.72|1193.52|1182.72|1193.04|1182.24|3
1648963440000|2022-04-03 05:24:00|1193.11|1182.31|1193.11|1182.31|1193.11|1182.31|1193.11|1182.31|1
1648963450000|2022-04-03 05:24:10|1192.75|1181.95|1193.11|1182.31|1193.11|1182.31|1192.75|1181.95|2
1648963460000|2022-04-03 05:24:20|1193.35|1182.55|1193.52|1182.72|1193.52|1182.72|1193.11|1182.31|13
1648963500000|2022-04-03 05:25:00|1193.59|1182.79|1193.58|1182.78|1193.94|1183.14|1193.58|1182.78|3
1648963510000|2022-04-03 05:25:10|1193.88|1183.08|1194.34|1183.54|1194.34|1183.54|1193.88|1183.08|5
1648963520000|2022-04-03 05:25:20|1194.36|1183.56|1195.41|1184.61|1195.42|1184.62|1194.34|1183.54|11
1648963530000|2022-04-03 05:25:30|1195.42|1184.62|1195.43|1184.63|1195.43|1184.63|1195.31|1184.51|16
1648963540000|2022-04-03 05:25:40|1195.65|1184.85|1196.38|1185.58|1196.38|1185.58|1195.65|1184.85|3
1648963550000|2022-04-03 05:25:50|1196.4|1185.6|1196.51|1185.71|1196.51|1185.71|1196.4|1185.6|2
1648963570000|2022-04-03 05:26:10|1196.52|1185.72|1196.98|1186.18|1197.38|1186.58|1196.51|1185.71|13
1648963580000|2022-04-03 05:26:20|1196.96|1186.16|1196.53|1185.73|1196.96|1186.16|1196.43|1185.63|10
1648963590000|2022-04-03 05:26:30|1196.74|1185.94|1196.74|1185.94|1196.74|1185.94|1196.74|1185.94|1
1648963630000|2022-04-03 05:27:10|1196.75|1185.95|1196.86|1186.06|1196.86|1186.06|1196.75|1185.95|2
1648963640000|2022-04-03 05:27:20|1196.87|1186.07|1196.87|1186.07|1196.87|1186.07|1196.87|1186.07|1
1648963650000|2022-04-03 05:27:30|1197.16|1186.36|1197.41|1186.61|1197.41|1186.61|1197.16|1186.36|2
1648963660000|2022-04-03 05:27:40|1197.16|1186.36|1197.29|1186.49|1197.81|1187.01|1196.92|1186.12|11
1648963670000|2022-04-03 05:27:50|1196.92|1186.12|1196.92|1186.12|1196.92|1186.12|1196.92|1186.12|1
1648963680000|2022-04-03 05:28:00|1197.32|1186.52|1196.92|1186.12|1197.81|1187.01|1196.92|1186.12|6
1648963730000|2022-04-03 05:28:50|1196.95|1186.15|1196.92|1186.12|1196.95|1186.15|1196.92|1186.12|2
1648963740000|2022-04-03 05:29:00|1196.81|1186.01|1196.2|1185.4|1196.92|1186.12|1196.2|1185.4|4
1648963750000|2022-04-03 05:29:10|1196.19|1185.39|1195.53|1184.73|1196.2|1185.4|1195.45|1184.65|11
1648963760000|2022-04-03 05:29:20|1195.41|1184.61|1195.53|1184.73|1195.53|1184.73|1195.23|1184.43|4
1648963780000|2022-04-03 05:29:40|1195.57|1184.77|1195.53|1184.73|1195.57|1184.77|1195.53|1184.73|2
1648963790000|2022-04-03 05:29:50|1195.57|1184.77|1195.75|1184.95|1195.75|1184.95|1195.57|1184.77|2
1648963800000|2022-04-03 05:30:00|1195.52|1184.72|1195.52|1184.72|1195.75|1184.95|1195.34|1184.54|5
1648963810000|2022-04-03 05:30:10|1195.75|1184.95|1195.75|1184.95|1195.75|1184.95|1195.75|1184.95|1
1648963860000|2022-04-03 05:31:00|1195.57|1184.77|1195.9|1185.1|1195.9|1185.1|1195.44|1184.64|14
1648963870000|2022-04-03 05:31:10|1195.74|1184.94|1195.9|1185.1|1196.32|1185.52|1195.74|1184.94|8
1648963890000|2022-04-03 05:31:30|1195.91|1185.11|1195.89|1185.09|1195.91|1185.11|1195.89|1185.09|3
1648963930000|2022-04-03 05:32:10|1195.74|1184.94|1194.6|1183.8|1195.89|1185.09|1194.6|1183.8|5
1648963940000|2022-04-03 05:32:20|1194.98|1184.18|1194.98|1184.18|1195|1184.2|1194.98|1184.18|5
1648963950000|2022-04-03 05:32:30|1195.36|1184.56|1195.88|1185.08|1195.88|1185.08|1195.36|1184.56|2
1648963970000|2022-04-03 05:32:50|1195.91|1185.11|1195.91|1185.11|1196.71|1185.91|1195.91|1185.11|13
1648964000000|2022-04-03 05:33:20|1195.9|1185.1|1194.58|1183.78|1195.9|1185.1|1194.58|1183.78|6
1648964010000|2022-04-03 05:33:30|1194.59|1183.79|1194.58|1183.78|1194.59|1183.79|1194.46|1183.66|8
1648964020000|2022-04-03 05:33:40|1194.59|1183.79|1194.58|1183.78|1194.59|1183.79|1194.58|1183.78|10
1648964040000|2022-04-03 05:34:00|1194.41|1183.61|1194.57|1183.77|1194.58|1183.78|1194.41|1183.61|7
1648964050000|2022-04-03 05:34:10|1194.41|1183.61|1194.57|1183.77|1194.57|1183.77|1194.25|1183.45|4
1648964070000|2022-04-03 05:34:30|1194.75|1183.95|1195.38|1184.58|1195.38|1184.58|1194.75|1183.95|5
1648964080000|2022-04-03 05:34:40|1195.87|1185.07|1195.86|1185.06|1196.09|1185.29|1195.38|1184.58|8
1648964090000|2022-04-03 05:34:50|1196.09|1185.29|1196.29|1185.49|1196.3|1185.5|1196.09|1185.29|7
1648964100000|2022-04-03 05:35:00|1196.18|1185.38|1195.56|1184.76|1196.18|1185.38|1195.56|1184.76|8
1648964120000|2022-04-03 05:35:20|1195.39|1184.59|1195.2|1184.4|1195.39|1184.59|1195.2|1184.4|2
1648964130000|2022-04-03 05:35:30|1194.77|1183.97|1194.77|1183.97|1194.77|1183.97|1194.77|1183.97|1
1648964140000|2022-04-03 05:35:40|1195.17|1184.37|1196.08|1185.28|1196.42|1185.62|1195.17|1184.37|11
1648964150000|2022-04-03 05:35:50|1196.41|1185.61|1196.31|1185.51|1196.43|1185.63|1196.31|1185.51|7
1648964160000|2022-04-03 05:36:00|1196.41|1185.61|1196.41|1185.61|1196.42|1185.62|1196.31|1185.51|17
1648964170000|2022-04-03 05:36:10|1196.42|1185.62|1195.59|1184.79|1196.42|1185.62|1195.58|1184.78|22
1648964180000|2022-04-03 05:36:20|1195.58|1184.78|1195.59|1184.79|1195.59|1184.79|1195.58|1184.78|18
1648964190000|2022-04-03 05:36:30|1195.58|1184.78|1195.59|1184.79|1195.59|1184.79|1195.58|1184.78|6
1648964200000|2022-04-03 05:36:40|1196.02|1185.22|1196.05|1185.25|1196.28|1185.48|1196.02|1185.22|6
1648964210000|2022-04-03 05:36:50|1196.06|1185.26|1196.4|1185.6|1196.4|1185.6|1196.05|1185.25|9
1648964220000|2022-04-03 05:37:00|1196.42|1185.62|1196.42|1185.62|1196.42|1185.62|1196.41|1185.61|17
1648964230000|2022-04-03 05:37:10|1196.41|1185.61|1196.42|1185.62|1196.43|1185.63|1196.41|1185.61|14
1648964240000|2022-04-03 05:37:20|1196.43|1185.63|1196.42|1185.62|1196.43|1185.63|1196.42|1185.62|12
1648964250000|2022-04-03 05:37:30|1196.43|1185.63|1197.36|1186.56|1197.37|1186.57|1196.42|1185.62|17
1648964260000|2022-04-03 05:37:40|1197.24|1186.44|1196.86|1186.06|1197.24|1186.44|1196.86|1186.06|6
1648964270000|2022-04-03 05:37:50|1196.49|1185.69|1196.49|1185.69|1196.57|1185.77|1196.49|1185.69|17
1648964280000|2022-04-03 05:38:00|1196.5|1185.7|1196.49|1185.69|1196.5|1185.7|1196.49|1185.69|14
1648964290000|2022-04-03 05:38:10|1196.5|1185.7|1195.76|1184.96|1196.5|1185.7|1195.76|1184.96|11
1648964330000|2022-04-03 05:38:50|1195.88|1185.08|1195.88|1185.08|1195.88|1185.08|1195.88|1185.08|1
1648964370000|2022-04-03 05:39:30|1195.9|1185.1|1195.9|1185.1|1195.9|1185.1|1195.9|1185.1|1
1648964400000|2022-04-03 05:40:00|1195.72|1184.92|1195.54|1184.74|1195.9|1185.1|1195.54|1184.74|4
1648964410000|2022-04-03 05:40:10|1195.72|1184.92|1195.91|1185.11|1195.91|1185.11|1195.72|1184.92|3
1648964420000|2022-04-03 05:40:20|1195.76|1184.96|1194.9|1184.1|1195.76|1184.96|1194.9|1184.1|7
1648964440000|2022-04-03 05:40:40|1194.72|1183.92|1194.9|1184.1|1194.9|1184.1|1194.71|1183.91|3
1648964460000|2022-04-03 05:41:00|1194.71|1183.91|1193.91|1183.11|1194.71|1183.91|1193.56|1182.76|15
1648964470000|2022-04-03 05:41:10|1193.9|1183.1|1193.56|1182.76|1193.9|1183.1|1192.77|1181.97|7
1648964480000|2022-04-03 05:41:20|1193.4|1182.6|1193.2|1182.4|1193.4|1182.6|1193.19|1182.39|3
1648964490000|2022-04-03 05:41:30|1193.13|1182.33|1192.75|1181.95|1193.13|1182.33|1192.75|1181.95|2
1648964500000|2022-04-03 05:41:40|1193.13|1182.33|1193.36|1182.56|1193.36|1182.56|1193.13|1182.33|2
1648964510000|2022-04-03 05:41:50|1193.53|1182.73|1193.53|1182.73|1193.53|1182.73|1193.13|1182.33|4
1648964520000|2022-04-03 05:42:00|1193.8|1183|1193.91|1183.11|1194.17|1183.37|1193.8|1183|3
1648964530000|2022-04-03 05:42:10|1194|1183.2|1194.26|1183.46|1194.26|1183.46|1194|1183.2|12
1648964540000|2022-04-03 05:42:20|1194.28|1183.48|1194.26|1183.46|1194.28|1183.48|1194.26|1183.46|16
1648964550000|2022-04-03 05:42:30|1194.28|1183.48|1194.26|1183.46|1194.28|1183.48|1194.17|1183.37|10
1648964560000|2022-04-03 05:42:40|1194.28|1183.48|1194.44|1183.64|1194.45|1183.65|1194.28|1183.48|12
1648964570000|2022-04-03 05:42:50|1194.45|1183.65|1194.44|1183.64|1194.45|1183.65|1194.44|1183.64|10
1648964580000|2022-04-03 05:43:00|1194.65|1183.85|1195.27|1184.47|1195.27|1184.47|1194.65|1183.85|2
1648964590000|2022-04-03 05:43:10|1195.12|1184.32|1195.39|1184.59|1195.39|1184.59|1194.53|1183.73|6
1648964600000|2022-04-03 05:43:20|1195.4|1184.6|1195.39|1184.59|1195.4|1184.6|1195.39|1184.59|6
1648964610000|2022-04-03 05:43:30|1195.4|1184.6|1195.4|1184.6|1195.4|1184.6|1195.39|1184.59|7
1648964630000|2022-04-03 05:43:50|1195.53|1184.73|1195.53|1184.73|1195.53|1184.73|1195.53|1184.73|1
1648964640000|2022-04-03 05:44:00|1195.54|1184.74|1195.56|1184.76|1195.56|1184.76|1195.53|1184.73|3
1648964650000|2022-04-03 05:44:10|1195.72|1184.92|1196.21|1185.41|1196.33|1185.53|1195.72|1184.92|11
1648964660000|2022-04-03 05:44:20|1195.95|1185.15|1195.74|1184.94|1195.95|1185.15|1195.6|1184.8|3
1648964680000|2022-04-03 05:44:40|1195.88|1185.08|1195.9|1185.1|1195.9|1185.1|1195.88|1185.08|2
1648964690000|2022-04-03 05:44:50|1196.05|1185.25|1196.24|1185.44|1196.66|1185.86|1196.05|1185.25|6
1648964700000|2022-04-03 05:45:00|1196.3|1185.5|1196.34|1185.54|1196.79|1185.99|1196.3|1185.5|6
1648964710000|2022-04-03 05:45:10|1195.92|1185.12|1195.91|1185.11|1195.92|1185.12|1195.91|1185.11|2
1648964720000|2022-04-03 05:45:20|1195.8|1185|1194.95|1184.15|1195.8|1185|1194.93|1184.13|9
1648964730000|2022-04-03 05:45:30|1194.93|1184.13|1194.91|1184.11|1194.93|1184.13|1194.9|1184.1|6
1648964800000|2022-04-03 05:46:40|1195.09|1184.29|1194.92|1184.12|1195.76|1184.96|1194.91|1184.11|7
1648964810000|2022-04-03 05:46:50|1194.94|1184.14|1194.92|1184.12|1194.94|1184.14|1194.92|1184.12|4
1648964820000|2022-04-03 05:47:00|1194.91|1184.11|1194.61|1183.81|1194.91|1184.11|1194.61|1183.81|3
1648964830000|2022-04-03 05:47:10|1194.64|1183.84|1193.52|1182.72|1194.64|1183.84|1193.51|1182.71|12
1648964840000|2022-04-03 05:47:20|1193.51|1182.71|1193.52|1182.72|1193.57|1182.77|1193.51|1182.71|17
1648964850000|2022-04-03 05:47:30|1193.57|1182.77|1193.5|1182.7|1193.57|1182.77|1193.38|1182.58|17
1648964860000|2022-04-03 05:47:40|1193.55|1182.75|1193.5|1182.7|1193.55|1182.75|1193.49|1182.69|18
1648964870000|2022-04-03 05:47:50|1193.55|1182.75|1193.49|1182.69|1193.55|1182.75|1193.49|1182.69|6
1648964880000|2022-04-03 05:48:00|1193.37|1182.57|1192.63|1181.83|1193.37|1182.57|1192.63|1181.83|7
1648964910000|2022-04-03 05:48:30|1192.64|1181.84|1192.64|1181.84|1192.64|1181.84|1192.64|1181.84|1
1648964920000|2022-04-03 05:48:40|1192.92|1182.12|1193.41|1182.61|1193.41|1182.61|1192.92|1182.12|3
1648964960000|2022-04-03 05:49:20|1193.61|1182.81|1194.06|1183.26|1194.4|1183.6|1193.61|1182.81|6
1648964970000|2022-04-03 05:49:30|1194.05|1183.25|1193.58|1182.78|1194.06|1183.26|1193.57|1182.77|13
1648964980000|2022-04-03 05:49:40|1193.57|1182.77|1193.19|1182.39|1193.58|1182.78|1193.19|1182.39|9
1648964990000|2022-04-03 05:49:50|1192.76|1181.96|1192.75|1181.95|1192.76|1181.96|1192.75|1181.95|2
1648965000000|2022-04-03 05:50:00|1193.29|1182.49|1193.54|1182.74|1193.88|1183.08|1193.29|1182.49|4
1648965010000|2022-04-03 05:50:10|1193.55|1182.75|1192.75|1181.95|1193.55|1182.75|1192.75|1181.95|5
1648965020000|2022-04-03 05:50:20|1192.74|1181.94|1192.74|1181.94|1192.74|1181.94|1192.74|1181.94|1
1648965030000|2022-04-03 05:50:30|1192.91|1182.11|1193.54|1182.74|1193.54|1182.74|1192.91|1182.11|3
1648965040000|2022-04-03 05:50:40|1193.55|1182.75|1193.15|1182.35|1193.55|1182.75|1193.15|1182.35|8
1648965050000|2022-04-03 05:50:50|1192.75|1181.95|1192.74|1181.94|1192.77|1181.97|1192.74|1181.94|4
1648965080000|2022-04-03 05:51:20|1192.75|1181.95|1192.75|1181.95|1192.75|1181.95|1192.75|1181.95|1
1648965100000|2022-04-03 05:51:40|1192.9|1182.1|1192.95|1182.15|1192.95|1182.15|1192.9|1182.1|4
1648965110000|2022-04-03 05:51:50|1192.96|1182.16|1192.96|1182.16|1192.96|1182.16|1192.96|1182.16|1
1648965150000|2022-04-03 05:52:30|1192.97|1182.17|1192.94|1182.14|1192.97|1182.17|1192.94|1182.14|6
1648965160000|2022-04-03 05:52:40|1192.95|1182.15|1192.95|1182.15|1192.95|1182.15|1192.95|1182.15|1
1648965170000|2022-04-03 05:52:50|1192.94|1182.14|1192.94|1182.14|1192.95|1182.15|1192.94|1182.14|7
1648965180000|2022-04-03 05:53:00|1192.91|1182.11|1192.81|1182.01|1192.94|1182.14|1192.62|1181.82|4
1648965200000|2022-04-03 05:53:20|1192.8|1182|1192.34|1181.54|1192.8|1182|1192.34|1181.54|4
1648965210000|2022-04-03 05:53:30|1192.25|1181.45|1191.91|1181.11|1192.25|1181.45|1191.91|1181.11|2
1648965230000|2022-04-03 05:53:50|1191.9|1181.1|1191.9|1181.1|1191.9|1181.1|1191.9|1181.1|1
1648965240000|2022-04-03 05:54:00|1191.75|1180.95|1191.83|1181.03|1191.83|1181.03|1190.93|1180.13|7
1648965260000|2022-04-03 05:54:20|1191.87|1181.07|1191.87|1181.07|1191.87|1181.07|1191.87|1181.07|1
1648965310000|2022-04-03 05:55:10|1191.63|1180.83|1190.93|1180.13|1191.87|1181.07|1190.93|1180.13|10
1648965330000|2022-04-03 05:55:30|1190.74|1179.94|1190.72|1179.92|1190.74|1179.94|1190.72|1179.92|2
1648965430000|2022-04-03 05:57:10|1190.97|1180.17|1191.56|1180.76|1191.56|1180.76|1190.97|1180.17|3
1648965440000|2022-04-03 05:57:20|1191.76|1180.96|1191.89|1181.09|1191.89|1181.09|1191.76|1180.96|2
1648965450000|2022-04-03 05:57:30|1192.07|1181.27|1192.42|1181.62|1192.42|1181.62|1191.72|1180.92|9
1648965460000|2022-04-03 05:57:40|1192.31|1181.51|1191.71|1180.91|1192.31|1181.51|1191.71|1180.91|3
1648965470000|2022-04-03 05:57:50|1191.7|1180.9|1191.7|1180.9|1191.71|1180.91|1191.7|1180.9|5
1648965480000|2022-04-03 05:58:00|1191.71|1180.91|1191.71|1180.91|1191.71|1180.91|1191.71|1180.91|1
1648965490000|2022-04-03 05:58:10|1191.72|1180.92|1192.03|1181.23|1192.03|1181.23|1191.71|1180.91|6
1648965500000|2022-04-03 05:58:20|1192.14|1181.34|1192.35|1181.55|1192.48|1181.68|1192.14|1181.34|4
1648965510000|2022-04-03 05:58:30|1192.48|1181.68|1192.22|1181.42|1192.48|1181.68|1192.22|1181.42|3
1648965520000|2022-04-03 05:58:40|1192.43|1181.63|1192.65|1181.85|1192.65|1181.85|1192.43|1181.63|2
1648965530000|2022-04-03 05:58:50|1192.71|1181.91|1192.8|1182|1192.8|1182|1192.71|1181.91|3
1648965540000|2022-04-03 05:59:00|1192.97|1182.17|1193.66|1182.86|1193.66|1182.86|1192.97|1182.17|9
1648965550000|2022-04-03 05:59:10|1193.46|1182.66|1193.66|1182.86|1193.66|1182.86|1193.23|1182.43|6
1648965560000|2022-04-03 05:59:20|1193.75|1182.95|1193.84|1183.04|1193.84|1183.04|1193.75|1182.95|3
1648965570000|2022-04-03 05:59:30|1193.85|1183.05|1193.85|1183.05|1193.85|1183.05|1193.85|1183.05|1
1648965590000|2022-04-03 05:59:50|1193.68|1182.88|1193.85|1183.05|1193.85|1183.05|1193.45|1182.65|4
1648965600000|2022-04-03 06:00:00|1193.87|1183.07|1193.9|1183.1|1193.91|1183.11|1193.87|1183.07|5
1648965610000|2022-04-03 06:00:10|1193.89|1183.09|1192.9|1182.1|1193.89|1183.09|1192.9|1182.1|8
1648965620000|2022-04-03 06:00:20|1192.89|1182.09|1192.9|1182.1|1192.91|1182.11|1192.89|1182.09|6
1648965640000|2022-04-03 06:00:40|1192.91|1182.11|1192.91|1182.11|1192.91|1182.11|1192.91|1182.11|1
1648965650000|2022-04-03 06:00:50|1192.9|1182.1|1192.9|1182.1|1192.9|1182.1|1192.9|1182.1|1
1648965660000|2022-04-03 06:01:00|1192.76|1181.96|1192.89|1182.09|1192.89|1182.09|1192.54|1181.74|5
1648965670000|2022-04-03 06:01:10|1192.88|1182.08|1191.32|1180.52|1192.88|1182.08|1191.32|1180.52|15
1648965680000|2022-04-03 06:01:20|1191.22|1180.42|1190.93|1180.13|1191.36|1180.56|1190.93|1180.13|4
1648965690000|2022-04-03 06:01:30|1191.36|1180.56|1191.35|1180.55|1191.36|1180.56|1191.35|1180.55|2
1648965700000|2022-04-03 06:01:40|1190.92|1180.12|1191.35|1180.55|1191.35|1180.55|1190.92|1180.12|2
1648965710000|2022-04-03 06:01:50|1190.92|1180.12|1191.35|1180.55|1191.35|1180.55|1190.92|1180.12|2
1648965720000|2022-04-03 06:02:00|1191.36|1180.56|1190.89|1180.09|1191.36|1180.56|1190.89|1180.09|2
1648965750000|2022-04-03 06:02:30|1190.9|1180.1|1190.52|1179.72|1190.9|1180.1|1190.52|1179.72|7
1648965770000|2022-04-03 06:02:50|1190.35|1179.55|1190.35|1179.55|1190.35|1179.55|1190.35|1179.55|1
1648965780000|2022-04-03 06:03:00|1190.56|1179.76|1190.35|1179.55|1190.56|1179.76|1190.35|1179.55|2
1648965790000|2022-04-03 06:03:10|1190.56|1179.76|1190.72|1179.92|1190.72|1179.92|1190.56|1179.76|2
1648965880000|2022-04-03 06:04:40|1190.92|1180.12|1190.72|1179.92|1190.92|1180.12|1190.72|1179.92|2
1648965910000|2022-04-03 06:05:10|1190.92|1180.12|1191.4|1180.6|1191.4|1180.6|1190.92|1180.12|10
1648965920000|2022-04-03 06:05:20|1191.52|1180.72|1193.74|1182.94|1193.74|1182.94|1191.52|1180.72|18
1648965930000|2022-04-03 06:05:30|1193.44|1182.64|1194.41|1183.61|1194.42|1183.62|1193.44|1182.64|12
1648965940000|2022-04-03 06:05:40|1194.42|1183.62|1194.54|1183.74|1194.54|1183.74|1194.4|1183.6|16
1648965950000|2022-04-03 06:05:50|1194.77|1183.97|1197.19|1186.39|1197.34|1186.54|1194.77|1183.97|13
1648965960000|2022-04-03 06:06:00|1197.22|1186.42|1195.57|1184.77|1197.38|1186.58|1195.57|1184.77|21
1648965970000|2022-04-03 06:06:10|1195.59|1184.79|1195.69|1184.89|1195.69|1184.89|1194.92|1184.12|16
1648965980000|2022-04-03 06:06:20|1195.89|1185.09|1198.07|1187.27|1198.07|1187.27|1195.89|1185.09|24
1648965990000|2022-04-03 06:06:30|1197.95|1187.15|1198.22|1187.42|1198.22|1187.42|1197.52|1186.72|14
1648966000000|2022-04-03 06:06:40|1198.09|1187.29|1196.91|1186.11|1198.09|1187.29|1196.91|1186.11|7
1648966010000|2022-04-03 06:06:50|1197.21|1186.41|1198.22|1187.42|1198.22|1187.42|1197.21|1186.41|10
1648966020000|2022-04-03 06:07:00|1198.09|1187.29|1197.83|1187.03|1198.29|1187.49|1197.83|1187.03|10
1648966030000|2022-04-03 06:07:10|1197.84|1187.04|1198.38|1187.58|1198.38|1187.58|1197.84|1187.04|4
1648966040000|2022-04-03 06:07:20|1198.72|1187.92|1198.54|1187.74|1199.42|1188.62|1198.54|1187.74|18
1648966050000|2022-04-03 06:07:30|1198.61|1187.81|1198.82|1188.02|1198.82|1188.02|1197.91|1187.11|14
1648966060000|2022-04-03 06:07:40|1198.87|1188.07|1198.4|1187.6|1198.88|1188.08|1198.4|1187.6|12
1648966070000|2022-04-03 06:07:50|1198.61|1187.81|1198.88|1188.08|1198.88|1188.08|1198.61|1187.81|5
1648966080000|2022-04-03 06:08:00|1198.89|1188.09|1199.78|1188.98|1199.78|1188.98|1198.89|1188.09|7
1648966090000|2022-04-03 06:08:10|1200.01|1189.21|1199.78|1188.98|1200.33|1189.53|1199.78|1188.98|7
1648966110000|2022-04-03 06:08:30|1199.86|1189.06|1200.45|1189.65|1200.45|1189.65|1199.86|1189.06|6
1648966120000|2022-04-03 06:08:40|1200.29|1189.49|1199.88|1189.08|1200.57|1189.77|1199.88|1189.08|10
1648966130000|2022-04-03 06:08:50|1200.12|1189.32|1200.71|1189.91|1200.71|1189.91|1200.12|1189.32|9
1648966140000|2022-04-03 06:09:00|1200.48|1189.68|1199.89|1189.09|1200.48|1189.68|1199.89|1189.09|4
1648966150000|2022-04-03 06:09:10|1199.69|1188.89|1199.43|1188.63|1199.69|1188.89|1199.43|1188.63|6
1648966160000|2022-04-03 06:09:20|1199.65|1188.85|1199.26|1188.46|1199.67|1188.87|1198.91|1188.11|7
1648966170000|2022-04-03 06:09:30|1198.91|1188.11|1199.26|1188.46|1199.48|1188.68|1198.91|1188.11|4
1648966180000|2022-04-03 06:09:40|1199.48|1188.68|1199.77|1188.97|1199.77|1188.97|1199.48|1188.68|5
1648966190000|2022-04-03 06:09:50|1200.01|1189.21|1200.34|1189.54|1200.36|1189.56|1200.01|1189.21|4
1648966200000|2022-04-03 06:10:00|1200.22|1189.42|1200.45|1189.65|1200.45|1189.65|1199.77|1188.97|7
1648966210000|2022-04-03 06:10:10|1200.34|1189.54|1200.33|1189.53|1200.34|1189.54|1199.3|1188.5|13
1648966220000|2022-04-03 06:10:20|1200.45|1189.65|1200.45|1189.65|1200.45|1189.65|1200.45|1189.65|1
1648966230000|2022-04-03 06:10:30|1200.34|1189.54|1199.78|1188.98|1200.34|1189.54|1199.78|1188.98|3
1648966240000|2022-04-03 06:10:40|1199.56|1188.76|1199.29|1188.49|1199.56|1188.76|1199.29|1188.49|4
1648966250000|2022-04-03 06:10:50|1198.92|1188.12|1198.57|1187.77|1198.92|1188.12|1198.57|1187.77|3
1648966260000|2022-04-03 06:11:00|1198.72|1187.92|1199.76|1188.96|1199.76|1188.96|1198.72|1187.92|6
1648966270000|2022-04-03 06:11:10|1199.55|1188.75|1199.55|1188.75|1199.55|1188.75|1199.55|1188.75|1
1648966280000|2022-04-03 06:11:20|1199.35|1188.55|1198.5|1187.7|1199.35|1188.55|1198.5|1187.7|11
1648966290000|2022-04-03 06:11:30|1198.51|1187.71|1198.89|1188.09|1198.89|1188.09|1198.51|1187.71|3
1648966300000|2022-04-03 06:11:40|1198.71|1187.91|1198.46|1187.66|1198.71|1187.91|1198.46|1187.66|4
1648966310000|2022-04-03 06:11:50|1198.3|1187.5|1197.16|1186.36|1198.3|1187.5|1197.15|1186.35|16
1648966320000|2022-04-03 06:12:00|1197.15|1186.35|1197.16|1186.36|1197.16|1186.36|1197.15|1186.35|18
1648966330000|2022-04-03 06:12:10|1197.15|1186.35|1197.48|1186.68|1197.49|1186.69|1197.15|1186.35|7
1648966340000|2022-04-03 06:12:20|1197.49|1186.69|1197.48|1186.68|1197.49|1186.69|1197.48|1186.68|4
1648966360000|2022-04-03 06:12:40|1197.49|1186.69|1197.49|1186.69|1197.5|1186.7|1197.37|1186.57|13
1648966370000|2022-04-03 06:12:50|1197.48|1186.68|1197.49|1186.69|1197.49|1186.69|1197.48|1186.68|18
1648966380000|2022-04-03 06:13:00|1197.48|1186.68|1197.09|1186.29|1197.49|1186.69|1197.09|1186.29|20
1648966390000|2022-04-03 06:13:10|1196.79|1185.99|1196.32|1185.52|1196.79|1185.99|1196.32|1185.52|8
1648966400000|2022-04-03 06:13:20|1196.28|1185.48|1196.28|1185.48|1196.28|1185.48|1196.28|1185.48|1
1648966420000|2022-04-03 06:13:40|1196.32|1185.52|1196.75|1185.95|1196.75|1185.95|1196.27|1185.47|3
1648966430000|2022-04-03 06:13:50|1196.72|1185.92|1196.75|1185.95|1196.75|1185.95|1196.27|1185.47|6
1648966440000|2022-04-03 06:14:00|1196.72|1185.92|1196.27|1185.47|1196.75|1185.95|1196.27|1185.47|4
1648966450000|2022-04-03 06:14:10|1196.51|1185.71|1197.47|1186.67|1197.47|1186.67|1196.51|1185.71|7
1648966460000|2022-04-03 06:14:20|1197.49|1186.69|1198.37|1187.57|1198.38|1187.58|1197.49|1186.69|11
1648966470000|2022-04-03 06:14:30|1198.55|1187.75|1199.9|1189.1|1200.21|1189.41|1198.55|1187.75|15
1648966480000|2022-04-03 06:14:40|1200.09|1189.29|1199.24|1188.44|1200.37|1189.57|1199.24|1188.44|11
1648966490000|2022-04-03 06:14:50|1199.45|1188.65|1199.6|1188.8|1199.6|1188.8|1199.45|1188.65|2
1648966500000|2022-04-03 06:15:00|1199.45|1188.65|1198.88|1188.08|1199.45|1188.65|1198.88|1188.08|4
1648966510000|2022-04-03 06:15:10|1198.64|1187.84|1199.08|1188.28|1199.08|1188.28|1198.42|1187.62|6
1648966520000|2022-04-03 06:15:20|1199.48|1188.68|1199.62|1188.82|1200.21|1189.41|1199.48|1188.68|13
1648966530000|2022-04-03 06:15:30|1200|1189.2|1200|1189.2|1200|1189.2|1200|1189.2|1
1648966540000|2022-04-03 06:15:40|1199.63|1188.83|1199.9|1189.1|1199.9|1189.1|1199.63|1188.83|2
1648966550000|2022-04-03 06:15:50|1199.7|1188.9|1199.55|1188.75|1199.7|1188.9|1199.55|1188.75|2
1648966560000|2022-04-03 06:16:00|1199.7|1188.9|1199.9|1189.1|1199.9|1189.1|1199.55|1188.75|6
1648966580000|2022-04-03 06:16:20|1199.91|1189.11|1199.91|1189.11|1199.91|1189.11|1199.91|1189.11|1
1648966590000|2022-04-03 06:16:30|1199.76|1188.96|1199.76|1188.96|1199.91|1189.11|1199.61|1188.81|5
1648966600000|2022-04-03 06:16:40|1199.61|1188.81|1199.76|1188.96|1199.91|1189.11|1199.61|1188.81|4
1648966610000|2022-04-03 06:16:50|1199.61|1188.81|1198.94|1188.14|1199.63|1188.83|1198.56|1187.76|15
1648966620000|2022-04-03 06:17:00|1198.93|1188.13|1198.51|1187.71|1198.93|1188.13|1198.26|1187.46|8
1648966630000|2022-04-03 06:17:10|1198.21|1187.41|1197.19|1186.39|1198.21|1187.41|1197.19|1186.39|17
1648966640000|2022-04-03 06:17:20|1197.2|1186.4|1197.19|1186.39|1197.2|1186.4|1197.19|1186.39|2
1648966650000|2022-04-03 06:17:30|1197.14|1186.34|1196.32|1185.52|1197.14|1186.34|1196.32|1185.52|16
1648966660000|2022-04-03 06:17:40|1196.44|1185.64|1197.02|1186.22|1197.03|1186.23|1196.27|1185.47|14
1648966670000|2022-04-03 06:17:50|1197.03|1186.23|1196.54|1185.74|1197.03|1186.23|1196.49|1185.69|9
1648966680000|2022-04-03 06:18:00|1196.94|1186.14|1197.54|1186.74|1197.54|1186.74|1196.94|1186.14|10
1648966690000|2022-04-03 06:18:10|1197.55|1186.75|1198.37|1187.57|1198.37|1187.57|1197.55|1186.75|7
1648966700000|2022-04-03 06:18:20|1198.4|1187.6|1198.73|1187.93|1198.73|1187.93|1198.4|1187.6|4
1648966720000|2022-04-03 06:18:40|1198.75|1187.95|1199.34|1188.54|1199.34|1188.54|1198.75|1187.95|4
1648966730000|2022-04-03 06:18:50|1199.22|1188.42|1199.05|1188.25|1199.34|1188.54|1199.05|1188.25|6
1648966750000|2022-04-03 06:19:10|1199.22|1188.42|1199.47|1188.67|1199.47|1188.67|1199.22|1188.42|2
1648966780000|2022-04-03 06:19:40|1199.42|1188.62|1199.58|1188.78|1199.58|1188.78|1199.42|1188.62|4
1648966790000|2022-04-03 06:19:50|1199.61|1188.81|1199.61|1188.81|1199.85|1189.05|1199.61|1188.81|4
1648966850000|2022-04-03 06:20:50|1199.57|1188.77|1199.57|1188.77|1199.57|1188.77|1199.57|1188.77|1
1648966860000|2022-04-03 06:21:00|1199.76|1188.96|1199.76|1188.96|1199.76|1188.96|1199.76|1188.96|1
1648966870000|2022-04-03 06:21:10|1199.92|1189.12|1200.4|1189.6|1200.4|1189.6|1199.92|1189.12|4
1648966890000|2022-04-03 06:21:30|1200.52|1189.72|1200.85|1190.05|1200.85|1190.05|1200.52|1189.72|4
1648966900000|2022-04-03 06:21:40|1200.86|1190.06|1200.52|1189.72|1200.86|1190.06|1200.51|1189.71|9
1648966910000|2022-04-03 06:21:50|1200.51|1189.71|1200.31|1189.51|1200.52|1189.72|1200.31|1189.51|8
1648966920000|2022-04-03 06:22:00|1200.4|1189.6|1199.76|1188.96|1200.44|1189.64|1199.76|1188.96|8
1648966930000|2022-04-03 06:22:10|1199.91|1189.11|1200.28|1189.48|1200.68|1189.88|1199.91|1189.11|6
1648966940000|2022-04-03 06:22:20|1200.52|1189.72|1200.68|1189.88|1200.68|1189.88|1200.28|1189.48|6
1648966950000|2022-04-03 06:22:30|1200.52|1189.72|1200.68|1189.88|1200.68|1189.88|1200.28|1189.48|4
1648967000000|2022-04-03 06:23:20|1200.52|1189.72|1199.9|1189.1|1200.52|1189.72|1199.9|1189.1|4
1648967010000|2022-04-03 06:23:30|1199.5|1188.7|1199.37|1188.57|1199.5|1188.7|1199.03|1188.23|7
1648967020000|2022-04-03 06:23:40|1199.61|1188.81|1199.37|1188.57|1199.61|1188.81|1199.37|1188.57|2
1648967030000|2022-04-03 06:23:50|1199.61|1188.81|1199.83|1189.03|1199.83|1189.03|1199.61|1188.81|2
1648967040000|2022-04-03 06:24:00|1199.61|1188.81|1198.54|1187.74|1199.83|1189.03|1198.54|1187.74|4
1648967050000|2022-04-03 06:24:10|1198.53|1187.73|1198.54|1187.74|1198.54|1187.74|1198.53|1187.73|2
1648967060000|2022-04-03 06:24:20|1198.53|1187.73|1198.54|1187.74|1198.54|1187.74|1198.53|1187.73|2
1648967070000|2022-04-03 06:24:30|1198.53|1187.73|1198.54|1187.74|1198.54|1187.74|1198.53|1187.73|6
1648967080000|2022-04-03 06:24:40|1198.53|1187.73|1198.54|1187.74|1198.54|1187.74|1198.53|1187.73|4
1648967090000|2022-04-03 06:24:50|1198.53|1187.73|1199.02|1188.22|1199.03|1188.23|1198.26|1187.46|12
1648967100000|2022-04-03 06:25:00|1199.03|1188.23|1199.37|1188.57|1199.38|1188.58|1199.02|1188.22|7
1648967110000|2022-04-03 06:25:10|1199.38|1188.58|1199.37|1188.57|1199.38|1188.58|1199.37|1188.57|2
1648967120000|2022-04-03 06:25:20|1199.84|1189.04|1199.78|1188.98|1200.06|1189.26|1199.78|1188.98|16
1648967130000|2022-04-03 06:25:30|1199.79|1188.99|1199.37|1188.57|1199.79|1188.99|1199.37|1188.57|17
1648967190000|2022-04-03 06:26:30|1199.25|1188.45|1199|1188.2|1199.25|1188.45|1199|1188.2|3
1648967200000|2022-04-03 06:26:40|1198.99|1188.19|1199.05|1188.25|1199.4|1188.6|1198.58|1187.78|16
1648967210000|2022-04-03 06:26:50|1199.06|1188.26|1198.58|1187.78|1199.06|1188.26|1198.53|1187.73|16
1648967220000|2022-04-03 06:27:00|1198.53|1187.73|1199|1188.2|1199|1188.2|1198.53|1187.73|19
1648967230000|2022-04-03 06:27:10|1198.99|1188.19|1199.06|1188.26|1199.06|1188.26|1198.99|1188.19|9
1648967240000|2022-04-03 06:27:20|1199.4|1188.6|1199.4|1188.6|1199.4|1188.6|1199.4|1188.6|1
1648967270000|2022-04-03 06:27:50|1199.43|1188.63|1199.97|1189.17|1199.97|1189.17|1199.43|1188.63|3
1648967280000|2022-04-03 06:28:00|1199.93|1189.13|1199.55|1188.75|1199.93|1189.13|1199.53|1188.73|12
1648967290000|2022-04-03 06:28:10|1199.54|1188.74|1199.07|1188.27|1199.55|1188.75|1198.67|1187.87|20
1648967300000|2022-04-03 06:28:20|1199.06|1188.26|1199|1188.2|1199.07|1188.27|1199|1188.2|9
1648967310000|2022-04-03 06:28:30|1198.87|1188.07|1198.45|1187.65|1198.87|1188.07|1198.1|1187.3|5
1648967320000|2022-04-03 06:28:40|1198.72|1187.92|1198.97|1188.17|1198.97|1188.17|1198.72|1187.92|2
1648967350000|2022-04-03 06:29:10|1199.18|1188.38|1199.42|1188.62|1199.42|1188.62|1199.18|1188.38|3
1648967360000|2022-04-03 06:29:20|1199.32|1188.52|1199.42|1188.62|1199.42|1188.62|1199.32|1188.52|2
1648967370000|2022-04-03 06:29:30|1199.85|1189.05|1200.35|1189.55|1200.35|1189.55|1199.85|1189.05|3
1648967380000|2022-04-03 06:29:40|1200.2|1189.4|1200.24|1189.44|1200.24|1189.44|1199.43|1188.63|9
1648967390000|2022-04-03 06:29:50|1200.09|1189.29|1200.25|1189.45|1200.26|1189.46|1199.56|1188.76|19
1648967400000|2022-04-03 06:30:00|1200.26|1189.46|1200.37|1189.57|1200.37|1189.57|1200.25|1189.45|6
1648967410000|2022-04-03 06:30:10|1200.69|1189.89|1201.06|1190.26|1201.06|1190.26|1200.48|1189.68|9
1648967420000|2022-04-03 06:30:20|1201.1|1190.3|1201.07|1190.27|1201.1|1190.3|1201.07|1190.27|12
1648967430000|2022-04-03 06:30:30|1201.08|1190.28|1200.4|1189.6|1201.14|1190.34|1200.39|1189.59|21
1648967440000|2022-04-03 06:30:40|1200.39|1189.59|1200.38|1189.58|1200.4|1189.6|1200.04|1189.24|16
1648967450000|2022-04-03 06:30:50|1200.28|1189.48|1200.28|1189.48|1200.39|1189.59|1200.04|1189.24|11
1648967460000|2022-04-03 06:31:00|1200.04|1189.24|1200.04|1189.24|1200.38|1189.58|1200.04|1189.24|4
1648967470000|2022-04-03 06:31:10|1199.7|1188.9|1199.58|1188.78|1199.7|1188.9|1199.58|1188.78|4
1648967480000|2022-04-03 06:31:20|1199.59|1188.79|1199.55|1188.75|1199.59|1188.79|1199.55|1188.75|5
1648967490000|2022-04-03 06:31:30|1199.17|1188.37|1199.55|1188.75|1199.55|1188.75|1199.06|1188.26|7
1648967500000|2022-04-03 06:31:40|1199.38|1188.58|1199.16|1188.36|1199.55|1188.75|1199.06|1188.26|17
1648967510000|2022-04-03 06:31:50|1199.05|1188.25|1198.73|1187.93|1199.05|1188.25|1198.38|1187.58|6
1648967520000|2022-04-03 06:32:00|1198.56|1187.76|1198.38|1187.58|1198.73|1187.93|1198.38|1187.58|5
1648967530000|2022-04-03 06:32:10|1198.28|1187.48|1198.08|1187.28|1198.28|1187.48|1197.68|1186.88|5
1648967540000|2022-04-03 06:32:20|1198.31|1187.51|1198.4|1187.6|1198.44|1187.64|1198.31|1187.51|16
1648967550000|2022-04-03 06:32:30|1198.44|1187.64|1198.4|1187.6|1198.44|1187.64|1198.4|1187.6|18
1648967560000|2022-04-03 06:32:40|1198.44|1187.64|1198.52|1187.72|1198.52|1187.72|1198.4|1187.6|12
1648967570000|2022-04-03 06:32:50|1198.51|1187.71|1199.44|1188.64|1199.44|1188.64|1198.51|1187.71|14
1648967580000|2022-04-03 06:33:00|1199.43|1188.63|1200.27|1189.47|1200.27|1189.47|1199.43|1188.63|7
1648967600000|2022-04-03 06:33:20|1200.33|1189.53|1200.37|1189.57|1200.37|1189.57|1200.33|1189.53|2
1648967620000|2022-04-03 06:33:40|1200.38|1189.58|1200.38|1189.58|1200.61|1189.81|1200.38|1189.58|4
1648967630000|2022-04-03 06:33:50|1200.53|1189.73|1201.06|1190.26|1201.06|1190.26|1200.53|1189.73|4
1648967640000|2022-04-03 06:34:00|1200.92|1190.12|1201.06|1190.26|1201.06|1190.26|1200.92|1190.12|2
1648967650000|2022-04-03 06:34:10|1201.07|1190.27|1201.15|1190.35|1201.15|1190.35|1201.07|1190.27|2
1648967660000|2022-04-03 06:34:20|1201.6|1190.8|1201.15|1190.35|1201.6|1190.8|1201.15|1190.35|8
1648967690000|2022-04-03 06:34:50|1201.03|1190.23|1200.86|1190.06|1201.15|1190.35|1200.86|1190.06|5
1648967700000|2022-04-03 06:35:00|1200.84|1190.04|1201.07|1190.27|1201.07|1190.27|1200.84|1190.04|11
1648967710000|2022-04-03 06:35:10|1200.95|1190.15|1201.07|1190.27|1201.07|1190.27|1200.84|1190.04|4
1648967720000|2022-04-03 06:35:20|1201.08|1190.28|1201.59|1190.79|1201.59|1190.79|1201.07|1190.27|9
1648967730000|2022-04-03 06:35:30|1201.15|1190.35|1201.15|1190.35|1201.15|1190.35|1201.14|1190.34|9
1648967740000|2022-04-03 06:35:40|1201.14|1190.34|1201.15|1190.35|1201.15|1190.35|1201.14|1190.34|20
1648967750000|2022-04-03 06:35:50|1201.14|1190.34|1200.92|1190.12|1201.15|1190.35|1200.92|1190.12|18
1648967760000|2022-04-03 06:36:00|1200.85|1190.05|1200.03|1189.23|1200.85|1190.05|1200.03|1189.23|16
1648967770000|2022-04-03 06:36:10|1200.04|1189.24|1200.03|1189.23|1200.38|1189.58|1200.03|1189.23|13
1648967780000|2022-04-03 06:36:20|1200.04|1189.24|1200.03|1189.23|1200.04|1189.24|1200.03|1189.23|18
1648967790000|2022-04-03 06:36:30|1200.04|1189.24|1200.38|1189.58|1200.38|1189.58|1200.03|1189.23|15
1648967800000|2022-04-03 06:36:40|1200.27|1189.47|1200.03|1189.23|1200.27|1189.47|1200.03|1189.23|8
1648967810000|2022-04-03 06:36:50|1200.04|1189.24|1200.03|1189.23|1200.04|1189.24|1200.03|1189.23|18
1648967820000|2022-04-03 06:37:00|1200.04|1189.24|1200.02|1189.22|1200.04|1189.24|1200.02|1189.22|15
1648967830000|2022-04-03 06:37:10|1199.91|1189.11|1200.1|1189.3|1200.2|1189.4|1199.9|1189.1|6
1648967840000|2022-04-03 06:37:20|1200.2|1189.4|1200.4|1189.6|1200.4|1189.6|1200.2|1189.4|5
1648967850000|2022-04-03 06:37:30|1200.29|1189.49|1199.64|1188.84|1200.29|1189.49|1199.64|1188.84|7
1648967860000|2022-04-03 06:37:40|1199.65|1188.85|1199.64|1188.84|1199.66|1188.86|1199.64|1188.84|19
1648967870000|2022-04-03 06:37:50|1199.65|1188.85|1199.65|1188.85|1199.66|1188.86|1199.64|1188.84|11
1648967880000|2022-04-03 06:38:00|1199.64|1188.84|1199.65|1188.85|1199.65|1188.85|1199.64|1188.84|4
1648967890000|2022-04-03 06:38:10|1199.64|1188.84|1199.65|1188.85|1199.65|1188.85|1199.64|1188.84|8
1648967900000|2022-04-03 06:38:20|1199.64|1188.84|1199.65|1188.85|1199.65|1188.85|1199.64|1188.84|6
1648967910000|2022-04-03 06:38:30|1199.64|1188.84|1199.65|1188.85|1199.65|1188.85|1199.64|1188.84|2
1648967920000|2022-04-03 06:38:40|1199.64|1188.84|1199.64|1188.84|1199.64|1188.84|1199.64|1188.84|1
1648967940000|2022-04-03 06:39:00|1199.47|1188.67|1199.24|1188.44|1199.47|1188.67|1199.17|1188.37|7
1648967950000|2022-04-03 06:39:10|1199.27|1188.47|1198.9|1188.1|1199.27|1188.47|1198.9|1188.1|3
1648967960000|2022-04-03 06:39:20|1198.89|1188.09|1198.89|1188.09|1198.89|1188.09|1198.89|1188.09|1
1648967990000|2022-04-03 06:39:50|1198.74|1187.94|1198.38|1187.58|1198.74|1187.94|1198.38|1187.58|6
1648968000000|2022-04-03 06:40:00|1198.42|1187.62|1197.56|1186.76|1198.42|1187.62|1197.49|1186.69|7
1648968010000|2022-04-03 06:40:10|1197.49|1186.69|1197.49|1186.69|1197.5|1186.7|1197.49|1186.69|3
1648968020000|2022-04-03 06:40:20|1197.38|1186.58|1197.49|1186.69|1197.49|1186.69|1197.17|1186.37|7
1648968050000|2022-04-03 06:40:50|1197.5|1186.7|1197.33|1186.53|1197.5|1186.7|1197.33|1186.53|3
1648968070000|2022-04-03 06:41:10|1197.24|1186.44|1197.24|1186.44|1197.24|1186.44|1197.24|1186.44|1
1648968110000|2022-04-03 06:41:50|1197.5|1186.7|1197.94|1187.14|1198.01|1187.21|1197.5|1186.7|8
1648968120000|2022-04-03 06:42:00|1197.58|1186.78|1197.58|1186.78|1197.59|1186.79|1197.51|1186.71|9
1648968130000|2022-04-03 06:42:10|1197.59|1186.79|1197.51|1186.71|1197.59|1186.79|1197.51|1186.71|7
1648968140000|2022-04-03 06:42:20|1197.52|1186.72|1197.51|1186.71|1197.52|1186.72|1197.51|1186.71|16
1648968150000|2022-04-03 06:42:30|1197.52|1186.72|1197.51|1186.71|1197.52|1186.72|1197.51|1186.71|18
1648968160000|2022-04-03 06:42:40|1197.52|1186.72|1197.5|1186.7|1197.52|1186.72|1197.49|1186.69|14
1648968170000|2022-04-03 06:42:50|1197.49|1186.69|1197.5|1186.7|1197.5|1186.7|1197.49|1186.69|2
1648968180000|2022-04-03 06:43:00|1197.49|1186.69|1197.49|1186.69|1197.5|1186.7|1197.49|1186.69|9
1648968190000|2022-04-03 06:43:10|1197.5|1186.7|1197.49|1186.69|1197.5|1186.7|1197.49|1186.69|18
1648968200000|2022-04-03 06:43:20|1197.5|1186.7|1197.17|1186.37|1197.5|1186.7|1197.17|1186.37|19
1648968210000|2022-04-03 06:43:30|1197.38|1186.58|1197.17|1186.37|1197.38|1186.58|1197.17|1186.37|4
1648968230000|2022-04-03 06:43:50|1197.16|1186.36|1196.76|1185.96|1197.16|1186.36|1196.76|1185.96|4
1648968260000|2022-04-03 06:44:20|1196.77|1185.97|1197.34|1186.54|1197.34|1186.54|1196.77|1185.97|5
1648968270000|2022-04-03 06:44:30|1197.48|1186.68|1197.48|1186.68|1197.53|1186.73|1197.48|1186.68|3
1648968280000|2022-04-03 06:44:40|1197.36|1186.56|1197.26|1186.46|1197.36|1186.56|1196.79|1185.99|6
1648968290000|2022-04-03 06:44:50|1197.16|1186.36|1196.89|1186.09|1197.16|1186.36|1196.78|1185.98|3
1648968320000|2022-04-03 06:45:20|1196.88|1186.08|1197.51|1186.71|1197.51|1186.71|1196.88|1186.08|4
1648968330000|2022-04-03 06:45:30|1197.34|1186.54|1197.12|1186.32|1197.34|1186.54|1197.12|1186.32|2
1648968340000|2022-04-03 06:45:40|1197.51|1186.71|1197.51|1186.71|1197.51|1186.71|1197.51|1186.71|1
1648968350000|2022-04-03 06:45:50|1197.63|1186.83|1197.72|1186.92|1197.72|1186.92|1197.63|1186.83|3
1648968370000|2022-04-03 06:46:10|1197.74|1186.94|1197.74|1186.94|1197.74|1186.94|1197.74|1186.94|1
1648968400000|2022-04-03 06:46:40|1197.85|1187.05|1198.61|1187.81|1198.61|1187.81|1197.85|1187.05|4
1648968420000|2022-04-03 06:47:00|1198.81|1188.01|1198.84|1188.04|1198.84|1188.04|1198.81|1188.01|2
1648968450000|2022-04-03 06:47:30|1198.85|1188.05|1198.85|1188.05|1198.85|1188.05|1198.85|1188.05|1
1648968480000|2022-04-03 06:48:00|1199.12|1188.32|1199.12|1188.32|1199.12|1188.32|1199.12|1188.32|1
1648968490000|2022-04-03 06:48:10|1199.22|1188.42|1199.76|1188.96|1199.76|1188.96|1199.22|1188.42|3
1648968500000|2022-04-03 06:48:20|1199.94|1189.14|1200.43|1189.63|1200.43|1189.63|1199.94|1189.14|4
1648968510000|2022-04-03 06:48:30|1200.55|1189.75|1200.55|1189.75|1200.55|1189.75|1200.55|1189.75|1
1648968530000|2022-04-03 06:48:50|1200.29|1189.49|1200.55|1189.75|1200.55|1189.75|1200.16|1189.36|4
1648968550000|2022-04-03 06:49:10|1200.29|1189.49|1200.55|1189.75|1200.55|1189.75|1200.29|1189.49|2
1648968580000|2022-04-03 06:49:40|1200.61|1189.81|1201.32|1190.52|1201.32|1190.52|1200.61|1189.81|4
1648968590000|2022-04-03 06:49:50|1201.19|1190.39|1201.32|1190.52|1201.32|1190.52|1201.03|1190.23|4
1648968600000|2022-04-03 06:50:00|1201.19|1190.39|1200.84|1190.04|1201.19|1190.39|1200.84|1190.04|3
1648968610000|2022-04-03 06:50:10|1200.6|1189.8|1200.84|1190.04|1200.84|1190.04|1200.37|1189.57|4
1648968630000|2022-04-03 06:50:30|1200.83|1190.03|1200.83|1190.03|1200.83|1190.03|1200.83|1190.03|1
1648968640000|2022-04-03 06:50:40|1200.85|1190.05|1200.85|1190.05|1200.85|1190.05|1200.85|1190.05|1
1648968650000|2022-04-03 06:50:50|1200.63|1189.83|1200.85|1190.05|1200.85|1190.05|1200.63|1189.83|2
1648968690000|2022-04-03 06:51:30|1200.63|1189.83|1200.85|1190.05|1200.85|1190.05|1200.63|1189.83|2
1648968720000|2022-04-03 06:52:00|1200.87|1190.07|1200.85|1190.05|1200.87|1190.07|1200.85|1190.05|2
1648968730000|2022-04-03 06:52:10|1200.65|1189.85|1200.42|1189.62|1200.85|1190.05|1200.42|1189.62|3
1648968740000|2022-04-03 06:52:20|1200.65|1189.85|1200.85|1190.05|1200.85|1190.05|1200.65|1189.85|2
1648968770000|2022-04-03 06:52:50|1200.69|1189.89|1200.46|1189.66|1200.85|1190.05|1200.46|1189.66|4
1648968780000|2022-04-03 06:53:00|1200.42|1189.62|1200.42|1189.62|1200.85|1190.05|1200.42|1189.62|5
1648968800000|2022-04-03 06:53:20|1200.44|1189.64|1200.44|1189.64|1200.45|1189.65|1200.44|1189.64|3
1648968810000|2022-04-03 06:53:30|1200.42|1189.62|1200.63|1189.83|1200.63|1189.83|1200.42|1189.62|2
1648968820000|2022-04-03 06:53:40|1200.81|1190.01|1200.8|1190|1200.81|1190.01|1200.8|1190|2
1648968830000|2022-04-03 06:53:50|1200.63|1189.83|1200.41|1189.61|1200.63|1189.83|1200.41|1189.61|2
1648968840000|2022-04-03 06:54:00|1200.4|1189.6|1200.4|1189.6|1200.4|1189.6|1200.4|1189.6|1
1648968850000|2022-04-03 06:54:10|1200.39|1189.59|1200.39|1189.59|1200.39|1189.59|1200.39|1189.59|1
1648968860000|2022-04-03 06:54:20|1199.98|1189.18|1199.98|1189.18|1199.98|1189.18|1199.98|1189.18|1
1648968870000|2022-04-03 06:54:30|1199.83|1189.03|1199.48|1188.68|1199.83|1189.03|1199.48|1188.68|10
1648968880000|2022-04-03 06:54:40|1199.49|1188.69|1199.09|1188.29|1199.49|1188.69|1199.09|1188.29|12
1648968890000|2022-04-03 06:54:50|1199.1|1188.3|1199.03|1188.23|1199.1|1188.3|1199.03|1188.23|3
1648968900000|2022-04-03 06:55:00|1199.01|1188.21|1199.03|1188.23|1199.07|1188.27|1198.99|1188.19|7
1648968910000|2022-04-03 06:55:10|1199.07|1188.27|1199.03|1188.23|1199.07|1188.27|1199.03|1188.23|2
1648968920000|2022-04-03 06:55:20|1199.02|1188.22|1199.03|1188.23|1199.03|1188.23|1199.01|1188.21|10
1648968930000|2022-04-03 06:55:30|1199.57|1188.77|1199.64|1188.84|1199.64|1188.84|1199.57|1188.77|7
1648968940000|2022-04-03 06:55:40|1199.63|1188.83|1199.64|1188.84|1199.64|1188.84|1199.63|1188.83|16
1648968950000|2022-04-03 06:55:50|1199.63|1188.83|1200.18|1189.38|1200.36|1189.56|1199.55|1188.75|15
1648969010000|2022-04-03 06:56:50|1200.2|1189.4|1200.2|1189.4|1200.2|1189.4|1200.2|1189.4|1
1648969020000|2022-04-03 06:57:00|1200.23|1189.43|1200.23|1189.43|1200.26|1189.46|1200.23|1189.43|9
1648969030000|2022-04-03 06:57:10|1200.26|1189.46|1200.23|1189.43|1200.26|1189.46|1200.23|1189.43|2
1648969040000|2022-04-03 06:57:20|1200.26|1189.46|1200.23|1189.43|1200.26|1189.46|1200.23|1189.43|8
1648969050000|2022-04-03 06:57:30|1200.26|1189.46|1200.1|1189.3|1200.43|1189.63|1200.1|1189.3|10
1648969060000|2022-04-03 06:57:40|1200.13|1189.33|1200.91|1190.11|1200.92|1190.12|1200.1|1189.3|10
1648969070000|2022-04-03 06:57:50|1200.92|1190.12|1201.14|1190.34|1201.14|1190.34|1200.91|1190.11|7
1648969110000|2022-04-03 06:58:30|1201.8|1191|1201.48|1190.68|1201.8|1191|1201.31|1190.51|8
1648969120000|2022-04-03 06:58:40|1201.43|1190.63|1202.05|1191.25|1202.37|1191.57|1201.43|1190.63|11
1648969130000|2022-04-03 06:58:50|1202.06|1191.26|1202.05|1191.25|1202.06|1191.26|1202.05|1191.25|2
1648969140000|2022-04-03 06:59:00|1202.06|1191.26|1202.05|1191.25|1202.06|1191.26|1202.05|1191.25|4
1648969150000|2022-04-03 06:59:10|1201.92|1191.12|1201.92|1191.12|1201.92|1191.12|1201.92|1191.12|1
1648969160000|2022-04-03 06:59:20|1201.8|1191|1201.4|1190.6|1201.8|1191|1201.4|1190.6|4
1648969170000|2022-04-03 06:59:30|1201.29|1190.49|1201.07|1190.27|1201.29|1190.49|1201.07|1190.27|2
1648969180000|2022-04-03 06:59:40|1201.29|1190.49|1201.4|1190.6|1201.4|1190.6|1201.29|1190.49|2
1648969210000|2022-04-03 07:00:10|1201.47|1190.67|1201.47|1190.67|1201.47|1190.67|1201.47|1190.67|1
1648969230000|2022-04-03 07:00:30|1201.61|1190.81|1202.06|1191.26|1202.06|1191.26|1201.61|1190.81|3
1648969250000|2022-04-03 07:00:50|1201.93|1191.13|1201.81|1191.01|1201.93|1191.13|1201.81|1191.01|2
1648969260000|2022-04-03 07:01:00|1201.93|1191.13|1202.06|1191.26|1202.06|1191.26|1201.93|1191.13|2
1648969280000|2022-04-03 07:01:20|1202.05|1191.25|1202.06|1191.26|1202.06|1191.26|1202.05|1191.25|6
1648969290000|2022-04-03 07:01:30|1202.05|1191.25|1202.06|1191.26|1202.06|1191.26|1202.05|1191.25|16
1648969300000|2022-04-03 07:01:40|1202.05|1191.25|1201.77|1190.97|1202.06|1191.26|1201.77|1190.97|15
1648969310000|2022-04-03 07:01:50|1201.76|1190.96|1200.56|1189.76|1201.77|1190.97|1200.56|1189.76|11
1648969320000|2022-04-03 07:02:00|1200.55|1189.75|1200.12|1189.32|1200.57|1189.77|1200.12|1189.32|15
1648969330000|2022-04-03 07:02:10|1199.98|1189.18|1199.56|1188.76|1199.98|1189.18|1199.55|1188.75|17
1648969340000|2022-04-03 07:02:20|1199.55|1188.75|1199.55|1188.75|1199.56|1188.76|1199.54|1188.74|15
1648969350000|2022-04-03 07:02:30|1199.54|1188.74|1199.55|1188.75|1199.96|1189.16|1199.54|1188.74|10
1648969360000|2022-04-03 07:02:40|1199.54|1188.74|1199.55|1188.75|1199.55|1188.75|1199.54|1188.74|4
1648969370000|2022-04-03 07:02:50|1199.54|1188.74|1199.55|1188.75|1199.55|1188.75|1199.54|1188.74|16
1648969380000|2022-04-03 07:03:00|1199.54|1188.74|1198.81|1188.01|1199.55|1188.75|1198.81|1188.01|16
1648969390000|2022-04-03 07:03:10|1198.8|1188|1198.8|1188|1198.8|1188|1198.8|1188|1
1648969400000|2022-04-03 07:03:20|1198.73|1187.93|1198.55|1187.75|1198.73|1187.93|1198.54|1187.74|3
1648969410000|2022-04-03 07:03:30|1198.54|1187.74|1198.55|1187.75|1198.55|1187.75|1198.54|1187.74|4
1648969420000|2022-04-03 07:03:40|1198.54|1187.74|1198.52|1187.72|1198.55|1187.75|1198.52|1187.72|4
1648969440000|2022-04-03 07:04:00|1198.5|1187.7|1198.5|1187.7|1198.5|1187.7|1198.5|1187.7|1
1648969450000|2022-04-03 07:04:10|1198.37|1187.57|1197.51|1186.71|1198.37|1187.57|1197.51|1186.71|15
1648969460000|2022-04-03 07:04:20|1197.39|1186.59|1197.39|1186.59|1197.39|1186.59|1197.39|1186.59|1
1648969470000|2022-04-03 07:04:30|1197.51|1186.71|1197.51|1186.71|1197.51|1186.71|1197.39|1186.59|3
1648969480000|2022-04-03 07:04:40|1197.52|1186.72|1197.51|1186.71|1197.52|1186.72|1197.51|1186.71|8
1648969490000|2022-04-03 07:04:50|1197.52|1186.72|1197.51|1186.71|1197.52|1186.72|1197.51|1186.71|14
1648969500000|2022-04-03 07:05:00|1197.52|1186.72|1197.54|1186.74|1197.55|1186.75|1197.49|1186.69|20
1648969510000|2022-04-03 07:05:10|1197.49|1186.69|1197.54|1186.74|1197.55|1186.75|1197.49|1186.69|18
1648969520000|2022-04-03 07:05:20|1197.49|1186.69|1197.4|1186.6|1197.55|1186.75|1197.07|1186.27|14
1648969570000|2022-04-03 07:06:10|1197.8|1187|1197.4|1186.6|1197.8|1187|1197.4|1186.6|2
1648969590000|2022-04-03 07:06:30|1197.41|1186.61|1197.4|1186.6|1197.41|1186.61|1197.4|1186.6|4
1648969600000|2022-04-03 07:06:40|1197.28|1186.48|1197.28|1186.48|1197.28|1186.48|1197.28|1186.48|1
1648969610000|2022-04-03 07:06:50|1197.06|1186.26|1196.74|1185.94|1197.06|1186.26|1196.74|1185.94|2
1648969630000|2022-04-03 07:07:10|1196.53|1185.73|1195.89|1185.09|1196.53|1185.73|1195.89|1185.09|3
1648969640000|2022-04-03 07:07:20|1195.88|1185.08|1195.89|1185.09|1195.89|1185.09|1195.88|1185.08|4
1648969650000|2022-04-03 07:07:30|1195.88|1185.08|1195.85|1185.05|1195.89|1185.09|1195.85|1185.05|4
1648969660000|2022-04-03 07:07:40|1195.45|1184.65|1195.4|1184.6|1195.45|1184.65|1195.29|1184.49|6
1648969690000|2022-04-03 07:08:10|1194.88|1184.08|1195.29|1184.49|1195.29|1184.49|1194.49|1183.69|8
1648969710000|2022-04-03 07:08:30|1195.15|1184.35|1195.15|1184.35|1195.15|1184.35|1194.9|1184.1|5
1648969730000|2022-04-03 07:08:50|1195.03|1184.23|1194.48|1183.68|1195.03|1184.23|1194.48|1183.68|4
1648969750000|2022-04-03 07:09:10|1194.31|1183.51|1194.47|1183.67|1194.47|1183.67|1193.77|1182.97|5
1648969760000|2022-04-03 07:09:20|1194.48|1183.68|1193.28|1182.48|1194.48|1183.68|1193.27|1182.47|6
1648969770000|2022-04-03 07:09:30|1193.51|1182.71|1193.72|1182.92|1193.72|1182.92|1193.24|1182.44|6
1648969780000|2022-04-03 07:09:40|1193.75|1182.95|1193.21|1182.41|1193.75|1182.95|1193.21|1182.41|5
1648969790000|2022-04-03 07:09:50|1193.43|1182.63|1193.64|1182.84|1193.64|1182.84|1193.21|1182.41|4
1648969800000|2022-04-03 07:10:00|1193.43|1182.63|1193.21|1182.41|1193.43|1182.63|1193.21|1182.41|2
1648969850000|2022-04-03 07:10:50|1193.06|1182.26|1192.18|1181.38|1193.06|1182.26|1191.53|1180.73|14
1648969860000|2022-04-03 07:11:00|1191.89|1181.09|1191.2|1180.4|1191.89|1181.09|1190.96|1180.16|14
1648969880000|2022-04-03 07:11:20|1191.92|1181.12|1191.2|1180.4|1191.92|1181.12|1191.2|1180.4|4
1648969890000|2022-04-03 07:11:30|1191.07|1180.27|1191.2|1180.4|1191.2|1180.4|1190.96|1180.16|4
1648969910000|2022-04-03 07:11:50|1191.42|1180.62|1191.91|1181.11|1191.92|1181.12|1191.42|1180.62|5
1648969920000|2022-04-03 07:12:00|1191.74|1180.94|1191.65|1180.85|1191.74|1180.94|1191.61|1180.81|3
1648969940000|2022-04-03 07:12:20|1191.93|1181.13|1191.93|1181.13|1192.14|1181.34|1191.93|1181.13|3
1648969950000|2022-04-03 07:12:30|1192.14|1181.34|1192.28|1181.48|1192.28|1181.48|1192.14|1181.34|2
1648969980000|2022-04-03 07:13:00|1192.29|1181.49|1193.25|1182.45|1193.26|1182.46|1192.29|1181.49|10
1648969990000|2022-04-03 07:13:10|1193.38|1182.58|1194.2|1183.4|1194.2|1183.4|1193.38|1182.58|4
1648970010000|2022-04-03 07:13:30|1194.53|1183.73|1194.2|1183.4|1194.53|1183.73|1194.2|1183.4|2
1648970030000|2022-04-03 07:13:50|1194.25|1183.45|1194.25|1183.45|1194.25|1183.45|1194.25|1183.45|1
1648970050000|2022-04-03 07:14:10|1194.36|1183.56|1194.99|1184.19|1194.99|1184.19|1194.36|1183.56|9
1648970060000|2022-04-03 07:14:20|1194.98|1184.18|1194.99|1184.19|1194.99|1184.19|1194.98|1184.18|16
1648970070000|2022-04-03 07:14:30|1194.98|1184.18|1194.99|1184.19|1194.99|1184.19|1194.98|1184.18|12
1648970080000|2022-04-03 07:14:40|1194.98|1184.18|1194.99|1184.19|1194.99|1184.19|1194.98|1184.18|14
1648970090000|2022-04-03 07:14:50|1194.98|1184.18|1195.45|1184.65|1195.56|1184.76|1194.98|1184.18|8
1648970100000|2022-04-03 07:15:00|1195.65|1184.85|1195.65|1184.85|1195.65|1184.85|1195.65|1184.85|1
1648970120000|2022-04-03 07:15:20|1195.56|1184.76|1195.45|1184.65|1195.57|1184.77|1195.45|1184.65|6
1648970130000|2022-04-03 07:15:30|1195.35|1184.55|1193.58|1182.78|1195.35|1184.55|1193.58|1182.78|17
1648970140000|2022-04-03 07:15:40|1193.57|1182.77|1193.57|1182.77|1193.58|1182.78|1193.57|1182.77|3
1648970150000|2022-04-03 07:15:50|1193.56|1182.76|1193.56|1182.76|1193.58|1182.78|1193.56|1182.76|6
1648970160000|2022-04-03 07:16:00|1193.44|1182.64|1193.22|1182.42|1193.56|1182.76|1193.22|1182.42|9
1648970170000|2022-04-03 07:16:10|1193.21|1182.41|1193.13|1182.33|1193.22|1182.42|1192.75|1181.95|8
1648970180000|2022-04-03 07:16:20|1193.36|1182.56|1193.53|1182.73|1193.53|1182.73|1193.36|1182.56|4
1648970190000|2022-04-03 07:16:30|1193.52|1182.72|1193.46|1182.66|1193.52|1182.72|1193.46|1182.66|2
1648970200000|2022-04-03 07:16:40|1193.52|1182.72|1193.46|1182.66|1193.52|1182.72|1193.46|1182.66|2
1648970230000|2022-04-03 07:17:10|1193.52|1182.72|1193.46|1182.66|1193.52|1182.72|1193.46|1182.66|2
1648970240000|2022-04-03 07:17:20|1193.12|1182.32|1193.46|1182.66|1193.46|1182.66|1193.12|1182.32|3
1648970250000|2022-04-03 07:17:30|1193.34|1182.54|1192.55|1181.75|1193.34|1182.54|1192.54|1181.74|10
1648970260000|2022-04-03 07:17:40|1192.54|1181.74|1191.55|1180.75|1192.57|1181.77|1191.53|1180.73|11
1648970270000|2022-04-03 07:17:50|1191.54|1180.74|1191.14|1180.34|1191.55|1180.75|1191.14|1180.34|10
1648970280000|2022-04-03 07:18:00|1191.15|1180.35|1191.14|1180.34|1191.15|1180.35|1191.14|1180.34|4
1648970290000|2022-04-03 07:18:10|1191.09|1180.29|1190.32|1179.52|1191.09|1180.29|1190.32|1179.52|7
1648970300000|2022-04-03 07:18:20|1190.54|1179.74|1190.32|1179.52|1190.71|1179.91|1190.32|1179.52|4
1648970310000|2022-04-03 07:18:30|1190.33|1179.53|1189.9|1179.1|1190.33|1179.53|1189.9|1179.1|8
1648970320000|2022-04-03 07:18:40|1190.06|1179.26|1190.64|1179.84|1190.68|1179.88|1190.06|1179.26|4
1648970330000|2022-04-03 07:18:50|1190.48|1179.68|1189.89|1179.09|1190.48|1179.68|1189.89|1179.09|6
1648970340000|2022-04-03 07:19:00|1189.88|1179.08|1190.64|1179.84|1190.64|1179.84|1189.88|1179.08|9
1648970350000|2022-04-03 07:19:10|1190.68|1179.88|1191.46|1180.66|1191.46|1180.66|1190.68|1179.88|4
1648970360000|2022-04-03 07:19:20|1191.54|1180.74|1191.54|1180.74|1191.54|1180.74|1191.54|1180.74|1
1648970380000|2022-04-03 07:19:40|1191.83|1181.03|1191.57|1180.77|1191.91|1181.11|1191.57|1180.77|3
1648970390000|2022-04-03 07:19:50|1191.56|1180.76|1191.56|1180.76|1191.56|1180.76|1191.56|1180.76|1
1648970400000|2022-04-03 07:20:00|1191.57|1180.77|1191.91|1181.11|1191.91|1181.11|1191.57|1180.77|2
1648970410000|2022-04-03 07:20:10|1191.9|1181.1|1191.54|1180.74|1191.9|1181.1|1191.37|1180.57|5
1648970420000|2022-04-03 07:20:20|1191.37|1180.57|1190.71|1179.91|1191.37|1180.57|1190.71|1179.91|8
1648970430000|2022-04-03 07:20:30|1190.73|1179.93|1190.73|1179.93|1190.73|1179.93|1190.73|1179.93|1
1648970450000|2022-04-03 07:20:50|1190.71|1179.91|1190.24|1179.44|1190.71|1179.91|1190.24|1179.44|5
1648970460000|2022-04-03 07:21:00|1190.2|1179.4|1189.89|1179.09|1190.2|1179.4|1189.89|1179.09|2
1648970520000|2022-04-03 07:22:00|1190.2|1179.4|1190.2|1179.4|1190.2|1179.4|1190.2|1179.4|1
1648970530000|2022-04-03 07:22:10|1190.41|1179.61|1190.61|1179.81|1190.61|1179.81|1190.41|1179.61|2
1648970540000|2022-04-03 07:22:20|1190.41|1179.61|1190.2|1179.4|1190.41|1179.61|1190.2|1179.4|2
1648970560000|2022-04-03 07:22:40|1190.19|1179.39|1189.88|1179.08|1190.19|1179.39|1189.88|1179.08|3
1648970590000|2022-04-03 07:23:10|1190.11|1179.31|1190.68|1179.88|1190.68|1179.88|1190.11|1179.31|3
1648970600000|2022-04-03 07:23:20|1190.48|1179.68|1190.21|1179.41|1190.48|1179.68|1190.21|1179.41|3
1648970610000|2022-04-03 07:23:30|1190.28|1179.48|1190.33|1179.53|1190.33|1179.53|1190.27|1179.47|4
1648970620000|2022-04-03 07:23:40|1190.57|1179.77|1190.81|1180.01|1190.81|1180.01|1190.57|1179.77|2
1648970630000|2022-04-03 07:23:50|1190.57|1179.77|1190.81|1180.01|1190.81|1180.01|1190.32|1179.52|4
1648970640000|2022-04-03 07:24:00|1190.57|1179.77|1190.32|1179.52|1190.57|1179.77|1190.32|1179.52|18
1648970650000|2022-04-03 07:24:10|1190.33|1179.53|1189.92|1179.12|1190.33|1179.53|1189.92|1179.12|11
1648970660000|2022-04-03 07:24:20|1189.91|1179.11|1189.9|1179.1|1189.91|1179.11|1189.9|1179.1|2
1648970690000|2022-04-03 07:24:50|1189.88|1179.08|1189.9|1179.1|1189.9|1179.1|1189.88|1179.08|2
1648970710000|2022-04-03 07:25:10|1190.05|1179.25|1190.59|1179.79|1190.59|1179.79|1190.05|1179.25|3
1648970720000|2022-04-03 07:25:20|1190.69|1179.89|1191.13|1180.33|1191.53|1180.73|1190.69|1179.89|5
1648970730000|2022-04-03 07:25:30|1190.73|1179.93|1191.46|1180.66|1191.46|1180.66|1190.73|1179.93|4
1648970740000|2022-04-03 07:25:40|1191.29|1180.49|1190.73|1179.93|1191.29|1180.49|1190.73|1179.93|7
1648970760000|2022-04-03 07:26:00|1191.07|1180.27|1191.46|1180.66|1191.46|1180.66|1191.07|1180.27|4
1648970770000|2022-04-03 07:26:10|1191.54|1180.74|1191.78|1180.98|1191.78|1180.98|1191.43|1180.63|3
1648970820000|2022-04-03 07:27:00|1192.02|1181.22|1192.52|1181.72|1192.52|1181.72|1192.02|1181.22|4
1648970850000|2022-04-03 07:27:30|1192.54|1181.74|1192.86|1182.06|1192.86|1182.06|1192.38|1181.58|5
1648970860000|2022-04-03 07:27:40|1192.87|1182.07|1192.86|1182.06|1192.87|1182.07|1192.86|1182.06|2
1648970870000|2022-04-03 07:27:50|1192.87|1182.07|1191.44|1180.64|1192.87|1182.07|1191.44|1180.64|15
1648970930000|2022-04-03 07:28:50|1191.33|1180.53|1190.71|1179.91|1191.33|1180.53|1190.71|1179.91|16
1648970970000|2022-04-03 07:29:30|1190.72|1179.92|1190.72|1179.92|1190.72|1179.92|1190.71|1179.91|9
1648970980000|2022-04-03 07:29:40|1191|1180.2|1191.31|1180.51|1191.42|1180.62|1191|1180.2|4
1648970990000|2022-04-03 07:29:50|1191.08|1180.28|1191.05|1180.25|1191.08|1180.28|1191.05|1180.25|6
1648971000000|2022-04-03 07:30:00|1191.06|1180.26|1191.31|1180.51|1191.42|1180.62|1191.05|1180.25|10
1648971010000|2022-04-03 07:30:10|1191.42|1180.62|1190.71|1179.91|1191.42|1180.62|1190.71|1179.91|5
1648971020000|2022-04-03 07:30:20|1190.72|1179.92|1191.42|1180.62|1191.42|1180.62|1190.72|1179.92|7
1648971030000|2022-04-03 07:30:30|1192.05|1181.25|1192.4|1181.6|1192.42|1181.62|1192.05|1181.25|11
1648971040000|2022-04-03 07:30:40|1192.42|1181.62|1191.56|1180.76|1192.42|1181.62|1191.56|1180.76|18
1648971050000|2022-04-03 07:30:50|1191.5|1180.7|1191.44|1180.64|1191.55|1180.75|1191.44|1180.64|4
1648971070000|2022-04-03 07:31:10|1191.55|1180.75|1191.13|1180.33|1191.56|1180.76|1191.13|1180.33|6
1648971100000|2022-04-03 07:31:40|1191.33|1180.53|1191.96|1181.16|1191.96|1181.16|1191.33|1180.53|5
1648971110000|2022-04-03 07:31:50|1191.92|1181.12|1192.36|1181.56|1192.36|1181.56|1191.91|1181.11|12
1648971120000|2022-04-03 07:32:00|1192.39|1181.59|1192.41|1181.61|1192.41|1181.61|1192.39|1181.59|2
1648971130000|2022-04-03 07:32:10|1192.42|1181.62|1192.41|1181.61|1192.42|1181.62|1192.41|1181.61|12
1648971140000|2022-04-03 07:32:20|1192.42|1181.62|1192.41|1181.61|1192.42|1181.62|1192.39|1181.59|14
1648971150000|2022-04-03 07:32:30|1192.42|1181.62|1192.41|1181.61|1192.42|1181.62|1192.41|1181.61|16
1648971160000|2022-04-03 07:32:40|1192.42|1181.62|1192.41|1181.61|1192.42|1181.62|1192.41|1181.61|16
1648971170000|2022-04-03 07:32:50|1192.42|1181.62|1192.48|1181.68|1192.48|1181.68|1192.41|1181.61|19
1648971180000|2022-04-03 07:33:00|1192.47|1181.67|1192.48|1181.68|1192.48|1181.68|1192.47|1181.67|18
1648971190000|2022-04-03 07:33:10|1192.47|1181.67|1192.48|1181.68|1192.48|1181.68|1192.47|1181.67|12
1648971200000|2022-04-03 07:33:20|1192.47|1181.67|1193.36|1182.56|1193.36|1182.56|1192.47|1181.67|15
1648971210000|2022-04-03 07:33:30|1193.35|1182.55|1193.38|1182.58|1193.38|1182.58|1193.22|1182.42|15
1648971220000|2022-04-03 07:33:40|1193.37|1182.57|1193.38|1182.58|1193.39|1182.59|1193.37|1182.57|4
1648971230000|2022-04-03 07:33:50|1193.47|1182.67|1194.37|1183.57|1194.38|1183.58|1193.47|1182.67|11
1648971240000|2022-04-03 07:34:00|1194.38|1183.58|1194.37|1183.57|1194.38|1183.58|1194.02|1183.22|13
1648971250000|2022-04-03 07:34:10|1194.38|1183.58|1195.09|1184.29|1195.09|1184.29|1194.37|1183.57|13
1648971260000|2022-04-03 07:34:20|1195.1|1184.3|1195.65|1184.85|1195.65|1184.85|1195.09|1184.29|5
1648971270000|2022-04-03 07:34:30|1195.62|1184.82|1195.62|1184.82|1195.63|1184.83|1195.62|1184.82|3
1648971280000|2022-04-03 07:34:40|1195.63|1184.83|1195.64|1184.84|1195.64|1184.84|1195.62|1184.82|9
1648971290000|2022-04-03 07:34:50|1195.54|1184.74|1194.87|1184.07|1195.54|1184.74|1194.87|1184.07|6
1648971300000|2022-04-03 07:35:00|1194.88|1184.08|1195.1|1184.3|1195.1|1184.3|1194.87|1184.07|7
1648971320000|2022-04-03 07:35:20|1195.13|1184.33|1195.13|1184.33|1195.41|1184.61|1195.13|1184.33|15
1648971330000|2022-04-03 07:35:30|1195.16|1184.36|1195.13|1184.33|1195.16|1184.36|1195.13|1184.33|18
1648971340000|2022-04-03 07:35:40|1195.16|1184.36|1194.88|1184.08|1195.16|1184.36|1194.88|1184.08|5
1648971350000|2022-04-03 07:35:50|1195|1184.2|1195.1|1184.3|1195.1|1184.3|1195|1184.2|2
1648971390000|2022-04-03 07:36:30|1195.55|1184.75|1195.63|1184.83|1195.63|1184.83|1195.55|1184.75|2
1648971400000|2022-04-03 07:36:40|1195.64|1184.84|1195.63|1184.83|1195.64|1184.84|1195.63|1184.83|2
1648971410000|2022-04-03 07:36:50|1195.64|1184.84|1195.91|1185.11|1195.92|1185.12|1195.63|1184.83|17
1648971420000|2022-04-03 07:37:00|1195.92|1185.12|1195.91|1185.11|1195.92|1185.12|1195.91|1185.11|18
1648971430000|2022-04-03 07:37:10|1195.92|1185.12|1195.94|1185.14|1195.94|1185.14|1195.91|1185.11|16
1648971440000|2022-04-03 07:37:20|1195.96|1185.16|1196.35|1185.55|1196.36|1185.56|1195.96|1185.16|8
1648971450000|2022-04-03 07:37:30|1196.36|1185.56|1196.43|1185.63|1196.43|1185.63|1196.36|1185.56|2
1648971460000|2022-04-03 07:37:40|1196.33|1185.53|1196.02|1185.22|1196.33|1185.53|1196.01|1185.21|10
1648971470000|2022-04-03 07:37:50|1196.01|1185.21|1195.51|1184.71|1196.02|1185.22|1195.4|1184.6|10
1648971480000|2022-04-03 07:38:00|1195.5|1184.7|1194.37|1183.57|1195.51|1184.71|1194.37|1183.57|15
1648971490000|2022-04-03 07:38:10|1194.79|1183.99|1194.79|1183.99|1194.79|1183.99|1194.79|1183.99|1
1648971530000|2022-04-03 07:38:50|1194.57|1183.77|1194.79|1183.99|1194.79|1183.99|1194.57|1183.77|2
1648971540000|2022-04-03 07:39:00|1194.57|1183.77|1194.57|1183.77|1194.57|1183.77|1194.37|1183.57|3
1648971550000|2022-04-03 07:39:10|1194.79|1183.99|1194.79|1183.99|1194.79|1183.99|1194.79|1183.99|1
1648971580000|2022-04-03 07:39:40|1194.87|1184.07|1194.87|1184.07|1194.87|1184.07|1194.87|1184.07|1
1648971600000|2022-04-03 07:40:00|1195.1|1184.3|1195.1|1184.3|1195.1|1184.3|1195.1|1184.3|1
1648971620000|2022-04-03 07:40:20|1195.05|1184.25|1195.44|1184.64|1195.44|1184.64|1195.05|1184.25|4
1648971630000|2022-04-03 07:40:30|1195.23|1184.43|1195.09|1184.29|1195.23|1184.43|1195.09|1184.29|2
1648971650000|2022-04-03 07:40:50|1194.86|1184.06|1194.86|1184.06|1194.86|1184.06|1194.42|1183.62|5
1648971660000|2022-04-03 07:41:00|1194.87|1184.07|1195.44|1184.64|1195.44|1184.64|1194.86|1184.06|5
1648971680000|2022-04-03 07:41:20|1195.23|1184.43|1195.24|1184.44|1195.24|1184.44|1194.98|1184.18|5
1648971690000|2022-04-03 07:41:30|1195.16|1184.36|1195.16|1184.36|1195.16|1184.36|1195.16|1184.36|1
1648971740000|2022-04-03 07:42:20|1195.04|1184.24|1194.92|1184.12|1195.08|1184.28|1194.92|1184.12|4
1648971750000|2022-04-03 07:42:30|1195.08|1184.28|1194.22|1183.42|1195.08|1184.28|1194.22|1183.42|6
1648971760000|2022-04-03 07:42:40|1194.45|1183.65|1194.66|1183.86|1194.66|1183.86|1194.45|1183.65|2
1648971770000|2022-04-03 07:42:50|1194.45|1183.65|1194.16|1183.36|1194.45|1183.65|1194.16|1183.36|2
1648971780000|2022-04-03 07:43:00|1193.87|1183.07|1193.87|1183.07|1193.87|1183.07|1193.87|1183.07|1
1648971800000|2022-04-03 07:43:20|1194.16|1183.36|1194.49|1183.69|1194.53|1183.73|1194.16|1183.36|4
1648971810000|2022-04-03 07:43:30|1194.46|1183.66|1194.46|1183.66|1194.46|1183.66|1194.46|1183.66|1
1648971820000|2022-04-03 07:43:40|1194.68|1183.88|1194.79|1183.99|1194.79|1183.99|1194.68|1183.88|2
1648971830000|2022-04-03 07:43:50|1194.92|1184.12|1195.04|1184.24|1195.04|1184.24|1194.92|1184.12|4
1648971860000|2022-04-03 07:44:20|1194.92|1184.12|1194.76|1183.96|1194.92|1184.12|1194.76|1183.96|4
1648971870000|2022-04-03 07:44:30|1194.92|1184.12|1194.77|1183.97|1194.92|1184.12|1194.76|1183.96|3
1648971880000|2022-04-03 07:44:40|1194.44|1183.64|1194.44|1183.64|1194.44|1183.64|1194.44|1183.64|1
1648971920000|2022-04-03 07:45:20|1194.77|1183.97|1194.77|1183.97|1194.77|1183.97|1194.77|1183.97|1
1648971930000|2022-04-03 07:45:30|1194.92|1184.12|1195.04|1184.24|1195.04|1184.24|1194.92|1184.12|2
1648971950000|2022-04-03 07:45:50|1195.48|1184.68|1195.35|1184.55|1195.48|1184.68|1195.35|1184.55|4
1648971960000|2022-04-03 07:46:00|1195.4|1184.6|1195.94|1185.14|1195.95|1185.15|1195.4|1184.6|9
1648971970000|2022-04-03 07:46:10|1195.95|1185.15|1195.96|1185.16|1195.97|1185.17|1195.94|1185.14|8
1648971980000|2022-04-03 07:46:20|1195.99|1185.19|1195.96|1185.16|1196.03|1185.23|1195.96|1185.16|4
1648971990000|2022-04-03 07:46:30|1195.97|1185.17|1195.37|1184.57|1195.97|1185.17|1195.37|1184.57|14
1648972000000|2022-04-03 07:46:40|1195.5|1184.7|1195.5|1184.7|1195.5|1184.7|1195.5|1184.7|1
1648972010000|2022-04-03 07:46:50|1195.31|1184.51|1195.11|1184.31|1195.31|1184.51|1195.11|1184.31|2
1648972020000|2022-04-03 07:47:00|1194.88|1184.08|1194.85|1184.05|1194.88|1184.08|1194.85|1184.05|2
1648972030000|2022-04-03 07:47:10|1194.88|1184.08|1194.33|1183.53|1194.88|1184.08|1194.33|1183.53|4
1648972040000|2022-04-03 07:47:20|1194.25|1183.45|1193.51|1182.71|1194.25|1183.45|1193.51|1182.71|5
1648972050000|2022-04-03 07:47:30|1193.5|1182.7|1193.17|1182.37|1193.5|1182.7|1193.17|1182.37|2
1648972070000|2022-04-03 07:47:50|1193.16|1182.36|1193.96|1183.16|1193.96|1183.16|1193.16|1182.36|8
1648972080000|2022-04-03 07:48:00|1194.14|1183.34|1194.94|1184.14|1194.94|1184.14|1194.14|1183.34|12
1648972100000|2022-04-03 07:48:20|1194.92|1184.12|1194.94|1184.14|1194.94|1184.14|1194.92|1184.12|2
1648972120000|2022-04-03 07:48:40|1195.4|1184.6|1195.83|1185.03|1195.83|1185.03|1195.4|1184.6|9
1648972130000|2022-04-03 07:48:50|1195.85|1185.05|1196.24|1185.44|1196.24|1185.44|1195.85|1185.05|3
1648972150000|2022-04-03 07:49:10|1195.89|1185.09|1195.89|1185.09|1195.89|1185.09|1195.88|1185.08|7
1648972160000|2022-04-03 07:49:20|1195.88|1185.08|1195.49|1184.69|1195.88|1185.08|1195.15|1184.35|9
1648972200000|2022-04-03 07:50:00|1195.5|1184.7|1195.89|1185.09|1195.89|1185.09|1195.5|1184.7|2
1648972210000|2022-04-03 07:50:10|1196.05|1185.25|1196.27|1185.47|1196.27|1185.47|1196.05|1185.25|3
1648972320000|2022-04-03 07:52:00|1196.16|1185.36|1197.3|1186.5|1197.3|1186.5|1196.16|1185.36|16
1648972330000|2022-04-03 07:52:10|1197.32|1186.52|1197.32|1186.52|1197.32|1186.52|1197.32|1186.52|1
1648972360000|2022-04-03 07:52:40|1197.36|1186.56|1197.78|1186.98|1197.78|1186.98|1197.36|1186.56|12
1648972370000|2022-04-03 07:52:50|1197.79|1186.99|1197.78|1186.98|1197.79|1186.99|1197.78|1186.98|6
1648972380000|2022-04-03 07:53:00|1197.86|1187.06|1197.86|1187.06|1197.86|1187.06|1197.86|1187.06|1
1648972390000|2022-04-03 07:53:10|1197.52|1186.72|1197.46|1186.66|1197.52|1186.72|1197.46|1186.66|10
1648972400000|2022-04-03 07:53:20|1197.51|1186.71|1197.46|1186.66|1197.51|1186.71|1197.46|1186.66|18
1648972410000|2022-04-03 07:53:30|1197.51|1186.71|1197.61|1186.81|1197.85|1187.05|1197.46|1186.66|13
1648972420000|2022-04-03 07:53:40|1197.62|1186.82|1197.61|1186.81|1197.62|1186.82|1197.61|1186.81|2
1648972430000|2022-04-03 07:53:50|1197.62|1186.82|1197.87|1187.07|1197.87|1187.07|1197.61|1186.81|6
1648972450000|2022-04-03 07:54:10|1197.94|1187.14|1197.22|1186.42|1197.94|1187.14|1197.22|1186.42|8
1648972460000|2022-04-03 07:54:20|1197.15|1186.35|1196.88|1186.08|1197.15|1186.35|1196.66|1185.86|4
1648972470000|2022-04-03 07:54:30|1196.87|1186.07|1196.87|1186.07|1196.87|1186.07|1196.87|1186.07|1
1648972480000|2022-04-03 07:54:40|1197.11|1186.31|1197.03|1186.23|1197.11|1186.31|1197.03|1186.23|2
1648972490000|2022-04-03 07:54:50|1197.02|1186.22|1197.42|1186.62|1197.45|1186.65|1197.02|1186.22|7
1648972500000|2022-04-03 07:55:00|1197.41|1186.61|1197.35|1186.55|1197.42|1186.62|1197.35|1186.55|18
1648972510000|2022-04-03 07:55:10|1197.41|1186.61|1197.35|1186.55|1197.41|1186.61|1197.35|1186.55|18
1648972520000|2022-04-03 07:55:20|1197.41|1186.61|1197.35|1186.55|1197.41|1186.61|1197.35|1186.55|18
1648972530000|2022-04-03 07:55:30|1197.41|1186.61|1197.42|1186.62|1197.42|1186.62|1197.35|1186.55|10
1648972540000|2022-04-03 07:55:40|1197.47|1186.67|1197.92|1187.12|1197.95|1187.15|1197.47|1186.67|3
1648972550000|2022-04-03 07:55:50|1197.93|1187.13|1197.92|1187.12|1197.93|1187.13|1197.92|1187.12|10
1648972560000|2022-04-03 07:56:00|1197.78|1186.98|1197.92|1187.12|1197.93|1187.13|1197.78|1186.98|10
1648972570000|2022-04-03 07:56:10|1197.93|1187.13|1197.92|1187.12|1197.93|1187.13|1197.92|1187.12|18
1648972580000|2022-04-03 07:56:20|1197.78|1186.98|1196.99|1186.19|1197.78|1186.98|1196.99|1186.19|7
1648972590000|2022-04-03 07:56:30|1196.77|1185.97|1196.77|1185.97|1196.77|1185.97|1196.33|1185.53|4
1648972600000|2022-04-03 07:56:40|1196.56|1185.76|1196.33|1185.53|1196.56|1185.76|1196.33|1185.53|2
1648972610000|2022-04-03 07:56:50|1196.56|1185.76|1196.77|1185.97|1196.77|1185.97|1196.56|1185.76|2
1648972620000|2022-04-03 07:57:00|1196.56|1185.76|1195.47|1184.67|1196.56|1185.76|1195.47|1184.67|13
1648972630000|2022-04-03 07:57:10|1195.15|1184.35|1195.15|1184.35|1195.15|1184.35|1195.15|1184.35|1
1648972640000|2022-04-03 07:57:20|1195.14|1184.34|1195.13|1184.33|1195.14|1184.34|1195.13|1184.33|2
1648972650000|2022-04-03 07:57:30|1195.02|1184.22|1194.95|1184.15|1195.02|1184.22|1194.95|1184.15|2
1648972700000|2022-04-03 07:58:20|1194.78|1183.98|1194.78|1183.98|1194.78|1183.98|1194.78|1183.98|1
1648972710000|2022-04-03 07:58:30|1194.9|1184.1|1195.07|1184.27|1195.08|1184.28|1194.9|1184.1|8
1648972720000|2022-04-03 07:58:40|1195.08|1184.28|1195.94|1185.14|1195.94|1185.14|1195.07|1184.27|9
1648972730000|2022-04-03 07:58:50|1195.92|1185.12|1195.92|1185.12|1195.92|1185.12|1195.92|1185.12|1
1648972740000|2022-04-03 07:59:00|1196.4|1185.6|1197.33|1186.53|1197.33|1186.53|1196.4|1185.6|7
1648972750000|2022-04-03 07:59:10|1197.32|1186.52|1197.38|1186.58|1197.38|1186.58|1197.32|1186.52|19
1648972760000|2022-04-03 07:59:20|1197.37|1186.57|1198.07|1187.27|1198.07|1187.27|1197.37|1186.57|4
1648972770000|2022-04-03 07:59:30|1197.91|1187.11|1197.8|1187|1197.91|1187.11|1197.8|1187|2
1648972780000|2022-04-03 07:59:40|1197.91|1187.11|1198.07|1187.27|1198.08|1187.28|1197.91|1187.11|15
1648972790000|2022-04-03 07:59:50|1198.08|1187.28|1197.49|1186.69|1198.08|1187.28|1197.49|1186.69|12
1648972800000|2022-04-03 08:00:00|1197.65|1186.85|1198.07|1187.27|1198.07|1187.27|1197.65|1186.85|3
1648972810000|2022-04-03 08:00:10|1198.2|1187.4|1200.33|1189.53|1200.33|1189.53|1198.2|1187.4|13
1648972820000|2022-04-03 08:00:20|1200.11|1189.31|1200.33|1189.53|1200.33|1189.53|1199.87|1189.07|5
1648972830000|2022-04-03 08:00:30|1200.11|1189.31|1199.43|1188.63|1200.33|1189.53|1199.43|1188.63|7
1648972840000|2022-04-03 08:00:40|1199.44|1188.64|1201.04|1190.24|1201.04|1190.24|1199.44|1188.64|17
1648972850000|2022-04-03 08:00:50|1201.03|1190.23|1201.14|1190.34|1201.14|1190.34|1201.03|1190.23|6
1648972860000|2022-04-03 08:01:00|1201.02|1190.22|1200.56|1189.76|1201.14|1190.34|1200.43|1189.63|9
1648972870000|2022-04-03 08:01:10|1200.75|1189.95|1200.56|1189.76|1201.14|1190.34|1200.56|1189.76|5
1648972880000|2022-04-03 08:01:20|1200.57|1189.77|1200.57|1189.77|1200.58|1189.78|1200.57|1189.77|3
1648972890000|2022-04-03 08:01:30|1200.87|1190.07|1201.16|1190.36|1201.16|1190.36|1200.87|1190.07|4
1648972900000|2022-04-03 08:01:40|1201.18|1190.38|1201.16|1190.36|1201.18|1190.38|1201.16|1190.36|6
1648972910000|2022-04-03 08:01:50|1201.18|1190.38|1201.16|1190.36|1201.18|1190.38|1201.16|1190.36|6
1648972920000|2022-04-03 08:02:00|1201.18|1190.38|1200.91|1190.11|1201.18|1190.38|1200.91|1190.11|4
1648972940000|2022-04-03 08:02:20|1200.66|1189.86|1200.65|1189.85|1200.66|1189.86|1200.65|1189.85|2
1648972960000|2022-04-03 08:02:40|1200.47|1189.67|1199.93|1189.13|1200.47|1189.67|1199.89|1189.09|10
1648972970000|2022-04-03 08:02:50|1199.92|1189.12|1199.56|1188.76|1199.92|1189.12|1199.56|1188.76|14
1648972980000|2022-04-03 08:03:00|1199.57|1188.77|1199.56|1188.76|1199.57|1188.77|1199.56|1188.76|12
1648972990000|2022-04-03 08:03:10|1199.57|1188.77|1199.9|1189.1|1199.9|1189.1|1199.56|1188.76|17
1648973000000|2022-04-03 08:03:20|1199.89|1189.09|1200.19|1189.39|1200.19|1189.39|1199.89|1189.09|2
1648973010000|2022-04-03 08:03:30|1200.41|1189.61|1200.91|1190.11|1200.91|1190.11|1200.41|1189.61|4
1648973030000|2022-04-03 08:03:50|1201.06|1190.26|1202.05|1191.25|1202.48|1191.68|1201.06|1190.26|8
1648973040000|2022-04-03 08:04:00|1202.06|1191.26|1201.46|1190.66|1202.06|1191.26|1201.41|1190.61|22
1648973050000|2022-04-03 08:04:10|1201.41|1190.61|1201.55|1190.75|1201.55|1190.75|1201.41|1190.61|19
1648973060000|2022-04-03 08:04:20|1201.66|1190.86|1201.71|1190.91|1201.71|1190.91|1201.66|1190.86|2
1648973070000|2022-04-03 08:04:30|1201.5|1190.7|1201.71|1190.91|1201.71|1190.91|1201.28|1190.48|4
1648973080000|2022-04-03 08:04:40|1201.78|1190.98|1201.79|1190.99|1201.79|1190.99|1201.78|1190.98|2
1648973120000|2022-04-03 08:05:20|1201.73|1190.93|1201.73|1190.93|1201.73|1190.93|1201.73|1190.93|1
1648973130000|2022-04-03 08:05:30|1201.52|1190.72|1201.73|1190.93|1201.73|1190.93|1201.52|1190.72|2
1648973140000|2022-04-03 08:05:40|1201.52|1190.72|1201.35|1190.55|1201.52|1190.72|1201.35|1190.55|2
1648973150000|2022-04-03 08:05:50|1201.38|1190.58|1201.71|1190.91|1201.71|1190.91|1200.92|1190.12|7
1648973160000|2022-04-03 08:06:00|1201.57|1190.77|1201.25|1190.45|1201.57|1190.77|1201.25|1190.45|2
1648973170000|2022-04-03 08:06:10|1201.29|1190.49|1201.29|1190.49|1201.29|1190.49|1201.29|1190.49|1
1648973190000|2022-04-03 08:06:30|1201.05|1190.25|1201.05|1190.25|1201.05|1190.25|1201.05|1190.25|1
1648973230000|2022-04-03 08:07:10|1200.95|1190.15|1200.42|1189.62|1200.95|1190.15|1200.42|1189.62|4
1648973240000|2022-04-03 08:07:20|1200.43|1189.63|1200.31|1189.51|1200.59|1189.79|1200.31|1189.51|8
1648973250000|2022-04-03 08:07:30|1200.3|1189.5|1200.82|1190.02|1200.82|1190.02|1200.3|1189.5|7
1648973260000|2022-04-03 08:07:40|1200.81|1190.01|1200.81|1190.01|1200.82|1190.02|1200.81|1190.01|17
1648973270000|2022-04-03 08:07:50|1200.82|1190.02|1200.35|1189.55|1200.82|1190.02|1200.24|1189.44|22
1648973280000|2022-04-03 08:08:00|1200.36|1189.56|1200.35|1189.55|1200.36|1189.56|1200.35|1189.55|16
1648973290000|2022-04-03 08:08:10|1200.36|1189.56|1200.89|1190.09|1200.9|1190.1|1200.1|1189.3|17
1648973300000|2022-04-03 08:08:20|1200.9|1190.1|1200.99|1190.19|1201|1190.2|1200.9|1190.1|18
1648973310000|2022-04-03 08:08:30|1201|1190.2|1202.07|1191.27|1202.07|1191.27|1200.99|1190.19|13
1648973320000|2022-04-03 08:08:40|1201.84|1191.04|1201.73|1190.93|1202.07|1191.27|1201.73|1190.93|16
1648973330000|2022-04-03 08:08:50|1201.4|1190.6|1201.4|1190.6|1201.4|1190.6|1201.4|1190.6|1
1648973360000|2022-04-03 08:09:20|1201.73|1190.93|1201.4|1190.6|1201.73|1190.93|1201.4|1190.6|2
1648973400000|2022-04-03 08:10:00|1201.54|1190.74|1202.06|1191.26|1202.07|1191.27|1201.54|1190.74|14
1648973410000|2022-04-03 08:10:10|1202.07|1191.27|1202.21|1191.41|1202.21|1191.41|1202.06|1191.26|18
1648973420000|2022-04-03 08:10:20|1202.2|1191.4|1202.2|1191.4|1202.21|1191.41|1202.2|1191.4|7
1648973430000|2022-04-03 08:10:30|1202.03|1191.23|1201.49|1190.69|1202.04|1191.24|1201.48|1190.68|11
1648973440000|2022-04-03 08:10:40|1201.36|1190.56|1201.44|1190.64|1201.45|1190.65|1201.11|1190.31|19
1648973450000|2022-04-03 08:10:50|1201.45|1190.65|1201.33|1190.53|1201.45|1190.65|1201.11|1190.31|17
1648973460000|2022-04-03 08:11:00|1201.44|1190.64|1201.44|1190.64|1201.45|1190.65|1201.44|1190.64|15
1648973470000|2022-04-03 08:11:10|1201.45|1190.65|1202.06|1191.26|1202.06|1191.26|1201.44|1190.64|10
1648973480000|2022-04-03 08:11:20|1201.94|1191.14|1201.11|1190.31|1201.94|1191.14|1201.11|1190.31|16
1648973490000|2022-04-03 08:11:30|1201.12|1190.32|1201.44|1190.64|1201.45|1190.65|1201.11|1190.31|13
1648973500000|2022-04-03 08:11:40|1201.45|1190.65|1201.44|1190.64|1201.45|1190.65|1201.44|1190.64|14
1648973510000|2022-04-03 08:11:50|1201.45|1190.65|1201.44|1190.64|1201.45|1190.65|1201.44|1190.64|14
1648973520000|2022-04-03 08:12:00|1201.45|1190.65|1201.44|1190.64|1201.45|1190.65|1201.44|1190.64|16
1648973530000|2022-04-03 08:12:10|1201.45|1190.65|1201.44|1190.64|1201.45|1190.65|1201.33|1190.53|16
1648973540000|2022-04-03 08:12:20|1201.45|1190.65|1201.44|1190.64|1201.45|1190.65|1201.44|1190.64|16
1648973550000|2022-04-03 08:12:30|1201.45|1190.65|1201.82|1191.02|1201.82|1191.02|1201.44|1190.64|19
1648973560000|2022-04-03 08:12:40|1201.81|1191.01|1201.82|1191.02|1201.82|1191.02|1201.81|1191.01|18
1648973570000|2022-04-03 08:12:50|1201.81|1191.01|1201.51|1190.71|1201.82|1191.02|1201.5|1190.7|13
1648973580000|2022-04-03 08:13:00|1201.5|1190.7|1201.82|1191.02|1201.82|1191.02|1201.5|1190.7|15
1648973590000|2022-04-03 08:13:10|1201.81|1191.01|1201.11|1190.31|1201.82|1191.02|1201.11|1190.31|19
1648973600000|2022-04-03 08:13:20|1201.09|1190.29|1200.74|1189.94|1201.09|1190.29|1200.74|1189.94|4
1648973610000|2022-04-03 08:13:30|1200.57|1189.77|1200.55|1189.75|1200.57|1189.77|1200.25|1189.45|5
1648973620000|2022-04-03 08:13:40|1200.42|1189.62|1200.42|1189.62|1200.55|1189.75|1200.42|1189.62|15
1648973630000|2022-04-03 08:13:50|1200.43|1189.63|1200.25|1189.45|1200.43|1189.63|1200.25|1189.45|9
1648973680000|2022-04-03 08:14:40|1200.26|1189.46|1200.55|1189.75|1200.55|1189.75|1200.25|1189.45|5
1648973690000|2022-04-03 08:14:50|1200.42|1189.62|1200.25|1189.45|1200.43|1189.63|1200.25|1189.45|14
1648973700000|2022-04-03 08:15:00|1200.26|1189.46|1200.55|1189.75|1200.55|1189.75|1200.25|1189.45|6
1648973710000|2022-04-03 08:15:10|1200.25|1189.45|1200.25|1189.45|1200.25|1189.45|1200.25|1189.45|1
1648973720000|2022-04-03 08:15:20|1200.26|1189.46|1200.55|1189.75|1200.55|1189.75|1200.25|1189.45|7
1648973770000|2022-04-03 08:16:10|1200.5|1189.7|1200.5|1189.7|1200.5|1189.7|1200.5|1189.7|1
1648973790000|2022-04-03 08:16:30|1200.13|1189.33|1200.5|1189.7|1200.5|1189.7|1200.13|1189.33|2
1648973810000|2022-04-03 08:16:50|1200.13|1189.33|1200.13|1189.33|1200.14|1189.34|1200.13|1189.33|5
1648973820000|2022-04-03 08:17:00|1200.14|1189.34|1200.13|1189.33|1200.14|1189.34|1200.13|1189.33|18
1648973830000|2022-04-03 08:17:10|1200.14|1189.34|1200.5|1189.7|1200.5|1189.7|1200.13|1189.33|16
1648973850000|2022-04-03 08:17:30|1200.37|1189.57|1200.37|1189.57|1200.5|1189.7|1200.37|1189.57|10
1648973860000|2022-04-03 08:17:40|1200.38|1189.58|1200.55|1189.75|1200.57|1189.77|1200.37|1189.57|8
1648973870000|2022-04-03 08:17:50|1200.56|1189.76|1201.12|1190.32|1201.15|1190.35|1200.5|1189.7|9
1648973880000|2022-04-03 08:18:00|1201.15|1190.35|1200.91|1190.11|1201.15|1190.35|1200.91|1190.11|12
1648973890000|2022-04-03 08:18:10|1200.92|1190.12|1200.81|1190.01|1200.92|1190.12|1200.8|1190|16
1648973900000|2022-04-03 08:18:20|1200.8|1190|1200.13|1189.33|1200.81|1190.01|1200.13|1189.33|14
1648973910000|2022-04-03 08:18:30|1200.14|1189.34|1200.13|1189.33|1200.14|1189.34|1200.13|1189.33|16
1648973920000|2022-04-03 08:18:40|1200.14|1189.34|1199.56|1188.76|1200.14|1189.34|1199.25|1188.45|18
1648973930000|2022-04-03 08:18:50|1199.57|1188.77|1199.16|1188.36|1199.57|1188.77|1199.15|1188.35|9
1648973950000|2022-04-03 08:19:10|1199.03|1188.23|1199.03|1188.23|1199.03|1188.23|1199.03|1188.23|1
1648973980000|2022-04-03 08:19:40|1199.29|1188.49|1199.29|1188.49|1199.3|1188.5|1199.29|1188.49|13
1648973990000|2022-04-03 08:19:50|1199.3|1188.5|1199.29|1188.49|1199.3|1188.5|1199.29|1188.49|18
1648974000000|2022-04-03 08:20:00|1199.3|1188.5|1199.29|1188.49|1199.3|1188.5|1199.29|1188.49|16
1648974010000|2022-04-03 08:20:10|1199.3|1188.5|1199.03|1188.23|1199.3|1188.5|1199.03|1188.23|16
1648974030000|2022-04-03 08:20:30|1198.97|1188.17|1199.09|1188.29|1199.21|1188.41|1198.55|1187.75|11
1648974040000|2022-04-03 08:20:40|1198.87|1188.07|1198.39|1187.59|1198.88|1188.08|1198.39|1187.59|11
1648974050000|2022-04-03 08:20:50|1198.4|1187.6|1197.54|1186.74|1198.4|1187.6|1197.54|1186.74|17
1648974060000|2022-04-03 08:21:00|1197.71|1186.91|1198.41|1187.61|1198.41|1187.61|1197.71|1186.91|4
1648974070000|2022-04-03 08:21:10|1198.59|1187.79|1198.41|1187.61|1198.91|1188.11|1198.41|1187.61|8
1648974080000|2022-04-03 08:21:20|1198.08|1187.28|1197.74|1186.94|1198.08|1187.28|1197.51|1186.71|10
1648974090000|2022-04-03 08:21:30|1197.57|1186.77|1197.74|1186.94|1197.74|1186.94|1197.56|1186.76|3
1648974100000|2022-04-03 08:21:40|1197.57|1186.77|1197.74|1186.94|1197.74|1186.94|1197.56|1186.76|4
1648974120000|2022-04-03 08:22:00|1197.57|1186.77|1197.55|1186.75|1197.72|1186.92|1197.55|1186.75|6
1648974130000|2022-04-03 08:22:10|1197.72|1186.92|1197.28|1186.48|1197.72|1186.92|1197.28|1186.48|3
1648974140000|2022-04-03 08:22:20|1197.45|1186.65|1197.14|1186.34|1197.45|1186.65|1197.14|1186.34|3
1648974150000|2022-04-03 08:22:30|1197.28|1186.48|1196.98|1186.18|1197.28|1186.48|1196.98|1186.18|10
1648974180000|2022-04-03 08:23:00|1197.12|1186.32|1197.12|1186.32|1197.29|1186.49|1197.12|1186.32|19
1648974190000|2022-04-03 08:23:10|1197.29|1186.49|1196.98|1186.18|1197.29|1186.49|1196.98|1186.18|7
1648974220000|2022-04-03 08:23:40|1196.97|1186.17|1196.73|1185.93|1196.97|1186.17|1196.73|1185.93|2
1648974230000|2022-04-03 08:23:50|1196.52|1185.72|1196.29|1185.49|1196.52|1185.72|1196.29|1185.49|2
1648974240000|2022-04-03 08:24:00|1196.52|1185.72|1196.73|1185.93|1196.73|1185.93|1196.52|1185.72|4
1648974250000|2022-04-03 08:24:10|1196.52|1185.72|1196.52|1185.72|1196.52|1185.72|1196.29|1185.49|3
1648974260000|2022-04-03 08:24:20|1196.29|1185.49|1196.14|1185.34|1196.73|1185.93|1196.14|1185.34|6
1648974270000|2022-04-03 08:24:30|1196.38|1185.58|1196.55|1185.75|1196.55|1185.75|1196.38|1185.58|2
1648974300000|2022-04-03 08:25:00|1196.38|1185.58|1196.12|1185.32|1196.38|1185.58|1196.12|1185.32|4
1648974310000|2022-04-03 08:25:10|1196.36|1185.56|1196.36|1185.56|1196.36|1185.56|1196.36|1185.56|1
1648974320000|2022-04-03 08:25:20|1196.12|1185.32|1196.12|1185.32|1196.12|1185.32|1196.12|1185.32|1
1648974330000|2022-04-03 08:25:30|1196.36|1185.56|1196.9|1186.1|1197.04|1186.24|1196.36|1185.56|8
1648974340000|2022-04-03 08:25:40|1197.04|1186.24|1197.14|1186.34|1197.14|1186.34|1197.04|1186.24|2
1648974350000|2022-04-03 08:25:50|1197.04|1186.24|1197.04|1186.24|1197.04|1186.24|1197.04|1186.24|1
1648974360000|2022-04-03 08:26:00|1197.14|1186.34|1197.04|1186.24|1197.14|1186.34|1196.9|1186.1|4
1648974370000|2022-04-03 08:26:10|1197.14|1186.34|1197.14|1186.34|1197.14|1186.34|1197.14|1186.34|1
1648974400000|2022-04-03 08:26:40|1197.24|1186.44|1197.65|1186.85|1197.65|1186.85|1197.24|1186.44|3
1648974410000|2022-04-03 08:26:50|1197.64|1186.84|1197.28|1186.48|1197.64|1186.84|1197.28|1186.48|2
1648974440000|2022-04-03 08:27:20|1197.11|1186.31|1196.9|1186.1|1197.11|1186.31|1196.9|1186.1|2
1648974450000|2022-04-03 08:27:30|1196.64|1185.84|1196.15|1185.35|1196.64|1185.84|1196.15|1185.35|4
1648974480000|2022-04-03 08:28:00|1196.14|1185.34|1196.06|1185.26|1196.14|1185.34|1196.06|1185.26|2
1648974520000|2022-04-03 08:28:40|1195.61|1184.81|1194.93|1184.13|1195.61|1184.81|1194.93|1184.13|7
1648974550000|2022-04-03 08:29:10|1194.84|1184.04|1194.96|1184.16|1194.96|1184.16|1194.84|1184.04|2
1648974560000|2022-04-03 08:29:20|1195.07|1184.27|1195.08|1184.28|1195.08|1184.28|1195.07|1184.27|2
1648974580000|2022-04-03 08:29:40|1195.38|1184.58|1195.07|1184.27|1195.38|1184.58|1195.07|1184.27|3
1648974600000|2022-04-03 08:30:00|1194.96|1184.16|1194.84|1184.04|1194.96|1184.16|1194.84|1184.04|2
1648974610000|2022-04-03 08:30:10|1194.81|1184.01|1194.04|1183.24|1194.81|1184.01|1194.04|1183.24|4
1648974620000|2022-04-03 08:30:20|1194.25|1183.45|1194.04|1183.24|1194.25|1183.45|1194.04|1183.24|4
1648974630000|2022-04-03 08:30:30|1193.88|1183.08|1193.88|1183.08|1193.88|1183.08|1193.88|1183.08|1
1648974640000|2022-04-03 08:30:40|1193.84|1183.04|1193.51|1182.71|1193.84|1183.04|1193.51|1182.71|4
1648974650000|2022-04-03 08:30:50|1193.14|1182.34|1193.51|1182.71|1193.51|1182.71|1193.14|1182.34|3
1648974670000|2022-04-03 08:31:10|1193.81|1183.01|1193.14|1182.34|1193.81|1183.01|1193.14|1182.34|6
1648974680000|2022-04-03 08:31:20|1193.51|1182.71|1193.51|1182.71|1193.51|1182.71|1193.51|1182.71|1
1648974690000|2022-04-03 08:31:30|1193.81|1183.01|1193.81|1183.01|1193.81|1183.01|1193.81|1183.01|1
1648974710000|2022-04-03 08:31:50|1193.51|1182.71|1193.51|1182.71|1193.51|1182.71|1193.51|1182.71|1
1648974720000|2022-04-03 08:32:00|1193.81|1183.01|1193.81|1183.01|1193.81|1183.01|1193.81|1183.01|1
1648974730000|2022-04-03 08:32:10|1193.84|1183.04|1193.84|1183.04|1193.84|1183.04|1193.84|1183.04|1
1648974740000|2022-04-03 08:32:20|1193.78|1182.98|1193.78|1182.98|1193.78|1182.98|1193.78|1182.98|1
1648974750000|2022-04-03 08:32:30|1193.9|1183.1|1194.03|1183.23|1194.69|1183.89|1193.9|1183.1|8
1648974770000|2022-04-03 08:32:50|1193.91|1183.11|1193.53|1182.73|1193.91|1183.11|1193.31|1182.51|6
1648974780000|2022-04-03 08:33:00|1193.75|1182.95|1193.36|1182.56|1194.37|1183.57|1193.36|1182.56|9
1648974790000|2022-04-03 08:33:10|1193.55|1182.75|1194.03|1183.23|1194.03|1183.23|1193.36|1182.56|6
1648974800000|2022-04-03 08:33:20|1193.91|1183.11|1193.19|1182.39|1193.91|1183.11|1193.19|1182.39|9
1648974810000|2022-04-03 08:33:30|1193.2|1182.4|1193.2|1182.4|1193.2|1182.4|1193.2|1182.4|1
1648974820000|2022-04-03 08:33:40|1192.98|1182.18|1193|1182.2|1193|1182.2|1192.88|1182.08|3
1648974830000|2022-04-03 08:33:50|1192.9|1182.1|1192.8|1182|1192.98|1182.18|1192.8|1182|3
1648974840000|2022-04-03 08:34:00|1192.7|1181.9|1191.57|1180.77|1192.7|1181.9|1191.56|1180.76|12
1648974850000|2022-04-03 08:34:10|1191.7|1180.9|1192.09|1181.29|1192.28|1181.48|1191.7|1180.9|7
1648974860000|2022-04-03 08:34:20|1192.04|1181.24|1191.9|1181.1|1192.1|1181.3|1191.9|1181.1|12
1648974890000|2022-04-03 08:34:50|1192|1181.2|1192.1|1181.3|1192.1|1181.3|1192|1181.2|2
1648974910000|2022-04-03 08:35:10|1192.57|1181.77|1192.62|1181.82|1192.92|1182.12|1192.57|1181.77|4
1648974920000|2022-04-03 08:35:20|1192.65|1181.85|1192.92|1182.12|1192.92|1182.12|1192.65|1181.85|3
1648974930000|2022-04-03 08:35:30|1192.79|1181.99|1192.65|1181.85|1192.79|1181.99|1192.65|1181.85|2
1648974940000|2022-04-03 08:35:40|1192.79|1181.99|1193.52|1182.72|1193.52|1182.72|1192.79|1181.99|6
1648974950000|2022-04-03 08:35:50|1193.85|1183.05|1193.85|1183.05|1193.85|1183.05|1193.85|1183.05|1
1648974990000|2022-04-03 08:36:30|1193.63|1182.83|1193.11|1182.31|1193.63|1182.83|1193.11|1182.31|3
1648975000000|2022-04-03 08:36:40|1193.09|1182.29|1193.09|1182.29|1193.09|1182.29|1193.09|1182.29|1
1648975010000|2022-04-03 08:36:50|1193.32|1182.52|1193.43|1182.63|1193.43|1182.63|1193.32|1182.52|3
1648975020000|2022-04-03 08:37:00|1193.78|1182.98|1193.81|1183.01|1193.81|1183.01|1193.78|1182.98|2
1648975030000|2022-04-03 08:37:10|1193.89|1183.09|1193.67|1182.87|1193.89|1183.09|1193.67|1182.87|2
1648975040000|2022-04-03 08:37:20|1193.44|1182.64|1193.08|1182.28|1193.44|1182.64|1193.08|1182.28|6
1648975080000|2022-04-03 08:38:00|1192.98|1182.18|1192.32|1181.52|1192.98|1182.18|1192.1|1181.3|8
1648975090000|2022-04-03 08:38:10|1192.42|1181.62|1192.1|1181.3|1192.42|1181.62|1192.1|1181.3|4
1648975120000|2022-04-03 08:38:40|1192.32|1181.52|1193.04|1182.24|1193.04|1182.24|1192.32|1181.52|4
1648975150000|2022-04-03 08:39:10|1192.9|1182.1|1192.16|1181.36|1192.9|1182.1|1192.11|1181.31|6
1648975190000|2022-04-03 08:39:50|1192.07|1181.27|1191.35|1180.55|1192.07|1181.27|1191.24|1180.44|4
1648975210000|2022-04-03 08:40:10|1191.56|1180.76|1191.35|1180.55|1191.73|1180.93|1191.35|1180.55|4
1648975230000|2022-04-03 08:40:30|1191.18|1180.38|1191.18|1180.38|1191.18|1180.38|1191.18|1180.38|1
1648975240000|2022-04-03 08:40:40|1191.01|1180.21|1190.31|1179.51|1191.01|1180.21|1190.31|1179.51|3
1648975250000|2022-04-03 08:40:50|1190.38|1179.58|1190.26|1179.46|1190.38|1179.58|1190.26|1179.46|2
1648975260000|2022-04-03 08:41:00|1190.27|1179.47|1190.26|1179.46|1190.27|1179.47|1190.26|1179.46|2
1648975270000|2022-04-03 08:41:10|1190.2|1179.4|1189.52|1178.72|1190.2|1179.4|1189.52|1178.72|10
1648975280000|2022-04-03 08:41:20|1189.68|1178.88|1189.89|1179.09|1189.89|1179.09|1189.68|1178.88|2
1648975290000|2022-04-03 08:41:30|1189.88|1179.08|1189.04|1178.24|1189.88|1179.08|1188.81|1178.01|8
1648975300000|2022-04-03 08:41:40|1188.87|1178.07|1188.84|1178.04|1189.12|1178.32|1188.54|1177.74|8
1648975310000|2022-04-03 08:41:50|1189.01|1178.21|1188.72|1177.92|1189.01|1178.21|1188.72|1177.92|2
1648975320000|2022-04-03 08:42:00|1188.55|1177.75|1188.32|1177.52|1188.55|1177.75|1188.32|1177.52|4
1648975330000|2022-04-03 08:42:10|1188.54|1177.74|1188.71|1177.91|1188.71|1177.91|1188.54|1177.74|4
1648975340000|2022-04-03 08:42:20|1188.98|1178.18|1189.1|1178.3|1189.1|1178.3|1188.98|1178.18|2
1648975380000|2022-04-03 08:43:00|1189.31|1178.51|1189.1|1178.3|1189.48|1178.68|1189.1|1178.3|4
1648975410000|2022-04-03 08:43:30|1189.31|1178.51|1189.48|1178.68|1189.48|1178.68|1189.31|1178.51|2
1648975430000|2022-04-03 08:43:50|1189.73|1178.93|1190.27|1179.47|1190.27|1179.47|1189.73|1178.93|3
1648975440000|2022-04-03 08:44:00|1190.11|1179.31|1189.89|1179.09|1190.11|1179.31|1189.89|1179.09|4
1648975450000|2022-04-03 08:44:10|1189.9|1179.1|1189.89|1179.09|1190.22|1179.42|1189.89|1179.09|8
1648975460000|2022-04-03 08:44:20|1189.9|1179.1|1189.89|1179.09|1189.9|1179.1|1189.89|1179.09|6
1648975470000|2022-04-03 08:44:30|1189.9|1179.1|1189.14|1178.34|1189.9|1179.1|1189.14|1178.34|15
1648975480000|2022-04-03 08:44:40|1189.13|1178.33|1188.34|1177.54|1189.14|1178.34|1188.33|1177.53|20
1648975490000|2022-04-03 08:44:50|1188.33|1177.53|1187.44|1176.64|1188.34|1177.54|1187.44|1176.64|11
1648975500000|2022-04-03 08:45:00|1187.45|1176.65|1188.18|1177.38|1188.18|1177.38|1187.44|1176.64|15
1648975530000|2022-04-03 08:45:30|1188.21|1177.41|1188.64|1177.84|1188.64|1177.84|1188.21|1177.41|2
1648975540000|2022-04-03 08:45:40|1188.7|1177.9|1189.01|1178.21|1189.01|1178.21|1188.7|1177.9|19
1648975550000|2022-04-03 08:45:50|1189|1178.2|1189.84|1179.04|1189.84|1179.04|1189|1178.2|16
1648975570000|2022-04-03 08:46:10|1189.6|1178.8|1189|1178.2|1189.6|1178.8|1189|1178.2|6
1648975580000|2022-04-03 08:46:20|1189.01|1178.21|1187.5|1176.7|1189.01|1178.21|1187.5|1176.7|14
1648975590000|2022-04-03 08:46:30|1187.51|1176.71|1187.39|1176.59|1187.53|1176.73|1187.39|1176.59|5
1648975610000|2022-04-03 08:46:50|1187.53|1176.73|1187.49|1176.69|1187.89|1177.09|1187.49|1176.69|9
1648975620000|2022-04-03 08:47:00|1187.5|1176.7|1187.49|1176.69|1187.5|1176.7|1187.49|1176.69|6
1648975630000|2022-04-03 08:47:10|1187.5|1176.7|1187.49|1176.69|1187.89|1177.09|1187.49|1176.69|14
1648975640000|2022-04-03 08:47:20|1187.38|1176.58|1187.23|1176.43|1187.38|1176.58|1186.6|1175.8|7
1648975690000|2022-04-03 08:48:10|1187.15|1176.35|1186.88|1176.08|1187.15|1176.35|1186.88|1176.08|2
1648975700000|2022-04-03 08:48:20|1187.15|1176.35|1187.15|1176.35|1187.15|1176.35|1187.15|1176.35|1
1648975720000|2022-04-03 08:48:40|1187.37|1176.57|1188.02|1177.22|1188.02|1177.22|1187.37|1176.57|7
1648975740000|2022-04-03 08:49:00|1187.67|1176.87|1187.23|1176.43|1187.95|1177.15|1187.23|1176.43|7
1648975750000|2022-04-03 08:49:10|1187.17|1176.37|1186.87|1176.07|1187.17|1176.37|1186.46|1175.66|10
1648975760000|2022-04-03 08:49:20|1186.65|1175.85|1185.22|1174.42|1186.85|1176.05|1184.55|1173.75|18
1648975770000|2022-04-03 08:49:30|1185.21|1174.41|1184.29|1173.49|1185.52|1174.72|1184.29|1173.49|15
1648975780000|2022-04-03 08:49:40|1184.24|1173.44|1183.34|1172.54|1184.31|1173.51|1182.31|1171.51|20
1648975790000|2022-04-03 08:49:50|1183.47|1172.67|1182.34|1171.54|1183.47|1172.67|1182.34|1171.54|6
1648975800000|2022-04-03 08:50:00|1182.29|1171.49|1183.89|1173.09|1183.89|1173.09|1182.29|1171.49|10
1648975810000|2022-04-03 08:50:10|1183.91|1173.11|1183.55|1172.75|1183.91|1173.11|1183.14|1172.34|13
1648975820000|2022-04-03 08:50:20|1183.53|1172.73|1183.9|1173.1|1183.9|1173.1|1183.53|1172.73|3
1648975830000|2022-04-03 08:50:30|1183.95|1173.15|1183.55|1172.75|1183.95|1173.15|1183.5|1172.7|8
1648975840000|2022-04-03 08:50:40|1183.52|1172.72|1183.18|1172.38|1183.55|1172.75|1183.18|1172.38|5
1648975850000|2022-04-03 08:50:50|1183.12|1172.32|1182.29|1171.49|1183.12|1172.32|1182.29|1171.49|12
1648975860000|2022-04-03 08:51:00|1182.3|1171.5|1182.29|1171.49|1182.3|1171.5|1182.29|1171.49|4
1648975870000|2022-04-03 08:51:10|1182.3|1171.5|1182.57|1171.77|1182.57|1171.77|1181.43|1170.63|14
1648975880000|2022-04-03 08:51:20|1182.69|1171.89|1182.25|1171.45|1182.69|1171.89|1182.25|1171.45|6
1648975890000|2022-04-03 08:51:30|1182.26|1171.46|1182.22|1171.42|1182.26|1171.46|1182.22|1171.42|15
1648975910000|2022-04-03 08:51:50|1182.16|1171.36|1181.89|1171.09|1182.16|1171.36|1181.89|1171.09|2
1648975920000|2022-04-03 08:52:00|1181.67|1170.87|1181.88|1171.08|1181.88|1171.08|1181.45|1170.65|4
1648975930000|2022-04-03 08:52:10|1182.12|1171.32|1182.66|1171.86|1182.66|1171.86|1182.12|1171.32|7
1648975940000|2022-04-03 08:52:20|1182.71|1171.91|1182.99|1172.19|1182.99|1172.19|1182.71|1171.91|2
1648975950000|2022-04-03 08:52:30|1183.2|1172.4|1183|1172.2|1183.31|1172.51|1183|1172.2|6
1648975960000|2022-04-03 08:52:40|1183.21|1172.41|1183.39|1172.59|1183.39|1172.59|1183.21|1172.41|2
1648975970000|2022-04-03 08:52:50|1183.29|1172.49|1183.04|1172.24|1183.29|1172.49|1183.04|1172.24|2
1648975990000|2022-04-03 08:53:10|1183.25|1172.45|1183.35|1172.55|1183.35|1172.55|1183.25|1172.45|2
1648976000000|2022-04-03 08:53:20|1183.39|1172.59|1184.27|1173.47|1184.27|1173.47|1183.39|1172.59|9
1648976010000|2022-04-03 08:53:30|1184.14|1173.34|1184.32|1173.52|1184.36|1173.56|1183.92|1173.12|6
1648976020000|2022-04-03 08:53:40|1184.19|1173.39|1184.32|1173.52|1184.32|1173.52|1183.98|1173.18|4
1648976040000|2022-04-03 08:54:00|1184.19|1173.39|1184.32|1173.52|1184.32|1173.52|1183.98|1173.18|3
1648976050000|2022-04-03 08:54:10|1184.19|1173.39|1183.98|1173.18|1184.19|1173.39|1183.98|1173.18|2
1648976060000|2022-04-03 08:54:20|1184.04|1173.24|1183.54|1172.74|1184.04|1173.24|1182.86|1172.06|9
1648976070000|2022-04-03 08:54:30|1183.56|1172.76|1183.54|1172.74|1183.56|1172.76|1183.54|1172.74|2
1648976080000|2022-04-03 08:54:40|1183.43|1172.63|1183.54|1172.74|1183.54|1172.74|1183.43|1172.63|2
1648976090000|2022-04-03 08:54:50|1183.43|1172.63|1183.54|1172.74|1183.54|1172.74|1183.2|1172.4|4
1648976100000|2022-04-03 08:55:00|1183.87|1173.07|1183.87|1173.07|1183.87|1173.07|1183.87|1173.07|1
1648976110000|2022-04-03 08:55:10|1183.89|1173.09|1184.31|1173.51|1184.31|1173.51|1183.89|1173.09|4
1648976120000|2022-04-03 08:55:20|1184.63|1173.83|1185.27|1174.47|1185.27|1174.47|1184.63|1173.83|5
1648976130000|2022-04-03 08:55:30|1185.38|1174.58|1185.39|1174.59|1185.39|1174.59|1185.38|1174.58|2
1648976140000|2022-04-03 08:55:40|1185.38|1174.58|1185.41|1174.61|1185.41|1174.61|1185.38|1174.58|3
1648976170000|2022-04-03 08:56:10|1185.58|1174.78|1185.75|1174.95|1185.75|1174.95|1185.58|1174.78|2
1648976180000|2022-04-03 08:56:20|1185.99|1175.19|1186.45|1175.65|1186.45|1175.65|1185.99|1175.19|5
1648976190000|2022-04-03 08:56:30|1186.48|1175.68|1186.48|1175.68|1186.48|1175.68|1186.48|1175.68|1
1648976200000|2022-04-03 08:56:40|1186.49|1175.69|1186.49|1175.69|1186.49|1175.69|1186.49|1175.69|1
1648976220000|2022-04-03 08:57:00|1186.7|1175.9|1186.7|1175.9|1186.7|1175.9|1186.7|1175.9|1
1648976250000|2022-04-03 08:57:30|1186.5|1175.7|1184.89|1174.09|1186.5|1175.7|1184.89|1174.09|14
1648976260000|2022-04-03 08:57:40|1185.19|1174.39|1185.23|1174.43|1185.23|1174.43|1185.19|1174.39|2
1648976270000|2022-04-03 08:57:50|1185.19|1174.39|1184.89|1174.09|1185.19|1174.39|1184.89|1174.09|2
1648976290000|2022-04-03 08:58:10|1185.19|1174.39|1185.19|1174.39|1185.19|1174.39|1185.19|1174.39|1
1648976300000|2022-04-03 08:58:20|1185.23|1174.43|1185.63|1174.83|1185.63|1174.83|1185.23|1174.43|6
1648976310000|2022-04-03 08:58:30|1185.76|1174.96|1186.37|1175.57|1186.5|1175.7|1185.76|1174.96|7
1648976320000|2022-04-03 08:58:40|1186.13|1175.33|1185.36|1174.56|1186.5|1175.7|1185.36|1174.56|9
1648976330000|2022-04-03 08:58:50|1185.57|1174.77|1185.79|1174.99|1185.79|1174.99|1185.36|1174.56|6
1648976340000|2022-04-03 08:59:00|1185.57|1174.77|1185.31|1174.51|1185.79|1174.99|1185.31|1174.51|7
1648976350000|2022-04-03 08:59:10|1185.54|1174.74|1185.31|1174.51|1185.76|1174.96|1185.31|1174.51|4
1648976390000|2022-04-03 08:59:50|1185.36|1174.56|1185.36|1174.56|1185.36|1174.56|1185.36|1174.56|1
1648976400000|2022-04-03 09:00:00|1185.59|1174.79|1186.58|1175.78|1186.58|1175.78|1185.59|1174.79|7
1648976410000|2022-04-03 09:00:10|1186.6|1175.8|1186.62|1175.82|1187.01|1176.21|1186.6|1175.8|6
1648976420000|2022-04-03 09:00:20|1186.47|1175.67|1187.37|1176.57|1187.37|1176.57|1186.47|1175.67|6
1648976430000|2022-04-03 09:00:30|1187.4|1176.6|1187.45|1176.65|1187.83|1177.03|1187.4|1176.6|6
1648976440000|2022-04-03 09:00:40|1187.34|1176.54|1186.72|1175.92|1187.34|1176.54|1186.72|1175.92|5
1648976450000|2022-04-03 09:00:50|1186.7|1175.9|1185.45|1174.65|1186.7|1175.9|1185.45|1174.65|11
1648976460000|2022-04-03 09:01:00|1185.41|1174.61|1185.2|1174.4|1185.62|1174.82|1184.9|1174.1|12
1648976470000|2022-04-03 09:01:10|1185.29|1174.49|1185.29|1174.49|1185.29|1174.49|1185.29|1174.49|1
1648976490000|2022-04-03 09:01:30|1185.38|1174.58|1184.9|1174.1|1185.38|1174.58|1184.9|1174.1|4
1648976500000|2022-04-03 09:01:40|1184.5|1173.7|1184.48|1173.68|1184.91|1174.11|1184.48|1173.68|6
1648976510000|2022-04-03 09:01:50|1184.88|1174.08|1185.09|1174.29|1185.09|1174.29|1184.88|1174.08|3
1648976530000|2022-04-03 09:02:10|1185.32|1174.52|1185.09|1174.29|1185.32|1174.52|1185.09|1174.29|2
1648976560000|2022-04-03 09:02:40|1185.32|1174.52|1185.09|1174.29|1185.32|1174.52|1185.09|1174.29|2
1648976580000|2022-04-03 09:03:00|1184.95|1174.15|1184.15|1173.35|1184.95|1174.15|1184.15|1173.35|6
1648976590000|2022-04-03 09:03:10|1184.12|1173.32|1183.38|1172.58|1184.15|1173.35|1183.38|1172.58|7
1648976600000|2022-04-03 09:03:20|1183.34|1172.54|1183.27|1172.47|1183.34|1172.54|1183.26|1172.46|6
1648976620000|2022-04-03 09:03:40|1183.26|1172.46|1182.27|1171.47|1183.26|1172.46|1182.27|1171.47|13
1648976630000|2022-04-03 09:03:50|1182.26|1171.46|1182.16|1171.36|1182.26|1171.46|1182.16|1171.36|3
1648976670000|2022-04-03 09:04:30|1182.04|1171.24|1181.41|1170.61|1182.04|1171.24|1181.33|1170.53|13
1648976680000|2022-04-03 09:04:40|1181.65|1170.85|1181.86|1171.06|1181.86|1171.06|1181.65|1170.85|4
1648976690000|2022-04-03 09:04:50|1181.65|1170.85|1182.71|1171.91|1182.71|1171.91|1181.65|1170.85|10
1648976700000|2022-04-03 09:05:00|1182.69|1171.89|1184.23|1173.43|1184.23|1173.43|1182.69|1171.89|9
1648976710000|2022-04-03 09:05:10|1184.28|1173.48|1184.37|1173.57|1184.37|1173.57|1184.28|1173.48|3
1648976720000|2022-04-03 09:05:20|1184.31|1173.51|1183.07|1172.27|1184.31|1173.51|1183.07|1172.27|10
1648976730000|2022-04-03 09:05:30|1183.01|1172.21|1182.49|1171.69|1183.01|1172.21|1182.14|1171.34|10
1648976740000|2022-04-03 09:05:40|1182.38|1171.58|1182.14|1171.34|1182.38|1171.58|1182.14|1171.34|2
1648976750000|2022-04-03 09:05:50|1182.38|1171.58|1182.49|1171.69|1182.49|1171.69|1182.38|1171.58|2
1648976760000|2022-04-03 09:06:00|1182.38|1171.58|1182.49|1171.69|1182.49|1171.69|1182.14|1171.34|8
1648976790000|2022-04-03 09:06:30|1182.51|1171.71|1181.8|1171|1182.51|1171.71|1181.8|1171|3
1648976800000|2022-04-03 09:06:40|1181.59|1170.79|1181.38|1170.58|1181.59|1170.79|1181.38|1170.58|2
1648976830000|2022-04-03 09:07:10|1181.59|1170.79|1181.38|1170.58|1181.8|1171|1181.38|1170.58|6
1648976840000|2022-04-03 09:07:20|1181.59|1170.79|1182.36|1171.56|1182.36|1171.56|1181.59|1170.79|5
1648976850000|2022-04-03 09:07:30|1182.48|1171.68|1182.14|1171.34|1182.48|1171.68|1182.14|1171.34|3
1648976860000|2022-04-03 09:07:40|1181.8|1171|1181.39|1170.59|1181.8|1171|1181.39|1170.59|3
1648976870000|2022-04-03 09:07:50|1181.59|1170.79|1181.8|1171|1181.8|1171|1181.59|1170.79|2
1648976890000|2022-04-03 09:08:10|1182.05|1171.25|1182.05|1171.25|1182.05|1171.25|1182.05|1171.25|1
1648976900000|2022-04-03 09:08:20|1182.12|1171.32|1181.87|1171.07|1182.12|1171.32|1181.87|1171.07|2
1648976930000|2022-04-03 09:08:50|1181.65|1170.85|1181.45|1170.65|1181.65|1170.85|1181.45|1170.65|2
1648976940000|2022-04-03 09:09:00|1181.27|1170.47|1180.91|1170.11|1181.27|1170.47|1180.91|1170.11|2
1648976950000|2022-04-03 09:09:10|1180.77|1169.97|1180.88|1170.08|1180.88|1170.08|1180.47|1169.67|7
1648976970000|2022-04-03 09:09:30|1180.89|1170.09|1180.89|1170.09|1180.89|1170.09|1180.89|1170.09|1
1648976980000|2022-04-03 09:09:40|1181.17|1170.37|1181.71|1170.91|1181.71|1170.91|1181.17|1170.37|5
1648976990000|2022-04-03 09:09:50|1181.94|1171.14|1181.7|1170.9|1181.94|1171.14|1181.7|1170.9|2
1648977000000|2022-04-03 09:10:00|1181.71|1170.91|1182.36|1171.56|1182.36|1171.56|1181.7|1170.9|13
1648977010000|2022-04-03 09:10:10|1182.4|1171.6|1182.45|1171.65|1182.48|1171.68|1182.4|1171.6|13
1648977020000|2022-04-03 09:10:20|1182.48|1171.68|1181.76|1170.96|1182.48|1171.68|1181.76|1170.96|6
1648977060000|2022-04-03 09:11:00|1181.75|1170.95|1181.22|1170.42|1181.75|1170.95|1181.22|1170.42|6
1648977080000|2022-04-03 09:11:20|1181.44|1170.64|1181.73|1170.93|1181.73|1170.93|1181.44|1170.64|3
1648977120000|2022-04-03 09:12:00|1181.75|1170.95|1182.2|1171.4|1182.33|1171.53|1181.75|1170.95|7
1648977130000|2022-04-03 09:12:10|1182.04|1171.24|1181.76|1170.96|1182.3|1171.5|1181.76|1170.96|9
1648977140000|2022-04-03 09:12:20|1181.77|1170.97|1182.29|1171.49|1182.29|1171.49|1181.77|1170.97|3
1648977150000|2022-04-03 09:12:30|1182.2|1171.4|1182.03|1171.23|1182.2|1171.4|1182.03|1171.23|3
1648977160000|2022-04-03 09:12:40|1181.77|1170.97|1181.77|1170.97|1181.77|1170.97|1181.77|1170.97|1
1648977180000|2022-04-03 09:13:00|1181.53|1170.73|1180.91|1170.11|1181.53|1170.73|1180.91|1170.11|3
1648977190000|2022-04-03 09:13:10|1180.71|1169.91|1180.71|1169.91|1180.91|1170.11|1180.59|1169.79|8
1648977200000|2022-04-03 09:13:20|1180.91|1170.11|1180.91|1170.11|1180.92|1170.12|1180.91|1170.11|3
1648977210000|2022-04-03 09:13:30|1181.29|1170.49|1181.29|1170.49|1181.29|1170.49|1181.29|1170.49|1
1648977230000|2022-04-03 09:13:50|1181.28|1170.48|1180.91|1170.11|1181.29|1170.49|1180.91|1170.11|7
1648977240000|2022-04-03 09:14:00|1181.22|1170.42|1181.89|1171.09|1181.89|1171.09|1181.22|1170.42|5
1648977250000|2022-04-03 09:14:10|1182.41|1171.61|1182.4|1171.6|1182.41|1171.61|1182.4|1171.6|2
1648977260000|2022-04-03 09:14:20|1182.54|1171.74|1182.37|1171.57|1182.54|1171.74|1182.37|1171.57|2
1648977270000|2022-04-03 09:14:30|1182.14|1171.34|1182.54|1171.74|1182.55|1171.75|1182.14|1171.34|4
1648977290000|2022-04-03 09:14:50|1182.37|1171.57|1182.32|1171.52|1182.37|1171.57|1182.14|1171.34|4
1648977300000|2022-04-03 09:15:00|1182.31|1171.51|1183.09|1172.29|1183.09|1172.29|1182.31|1171.51|5
1648977310000|2022-04-03 09:15:10|1183.31|1172.51|1183.43|1172.63|1183.43|1172.63|1183.31|1172.51|2
1648977330000|2022-04-03 09:15:30|1183.51|1172.71|1183.51|1172.71|1183.51|1172.71|1183.51|1172.71|1
1648977340000|2022-04-03 09:15:40|1183.71|1172.91|1183.71|1172.91|1183.71|1172.91|1183.71|1172.91|1
1648977350000|2022-04-03 09:15:50|1183.72|1172.92|1183.71|1172.91|1183.72|1172.92|1183.71|1172.91|6
1648977360000|2022-04-03 09:16:00|1183.72|1172.92|1183.78|1172.98|1183.78|1172.98|1183.72|1172.92|2
1648977370000|2022-04-03 09:16:10|1183.79|1172.99|1184.35|1173.55|1184.35|1173.55|1183.79|1172.99|4
1648977380000|2022-04-03 09:16:20|1184.22|1173.42|1183.47|1172.67|1184.56|1173.76|1183.47|1172.67|8
1648977390000|2022-04-03 09:16:30|1183.42|1172.62|1183.85|1173.05|1183.85|1173.05|1183.41|1172.61|4
1648977400000|2022-04-03 09:16:40|1184.01|1173.21|1184.16|1173.36|1184.16|1173.36|1184.01|1173.21|2
1648977410000|2022-04-03 09:16:50|1184.22|1173.42|1184.26|1173.46|1184.72|1173.92|1184.22|1173.42|6
1648977420000|2022-04-03 09:17:00|1184.17|1173.37|1183.89|1173.09|1184.17|1173.37|1183.89|1173.09|2
1648977440000|2022-04-03 09:17:20|1183.9|1173.1|1183.9|1173.1|1183.9|1173.1|1183.9|1173.1|1
1648977470000|2022-04-03 09:17:50|1183.53|1172.73|1183.88|1173.08|1183.9|1173.1|1183.53|1172.73|7
1648977480000|2022-04-03 09:18:00|1183.87|1173.07|1183.45|1172.65|1183.87|1173.07|1183.45|1172.65|4
1648977500000|2022-04-03 09:18:20|1183.32|1172.52|1182.9|1172.1|1183.32|1172.52|1182.9|1172.1|4
1648977520000|2022-04-03 09:18:40|1183.14|1172.34|1183.3|1172.5|1183.3|1172.5|1183.14|1172.34|2
1648977530000|2022-04-03 09:18:50|1183.55|1172.75|1183.79|1172.99|1183.79|1172.99|1183.55|1172.75|4
1648977540000|2022-04-03 09:19:00|1183.89|1173.09|1183.89|1173.09|1183.89|1173.09|1183.89|1173.09|1
1648977560000|2022-04-03 09:19:20|1183.88|1173.08|1183.89|1173.09|1183.89|1173.09|1183.88|1173.08|6
1648977580000|2022-04-03 09:19:40|1184.16|1173.36|1183.88|1173.08|1184.19|1173.39|1183.88|1173.08|4
1648977620000|2022-04-03 09:20:20|1183.87|1173.07|1183.87|1173.07|1183.87|1173.07|1183.87|1173.07|1
1648977630000|2022-04-03 09:20:30|1183.63|1172.83|1183.38|1172.58|1183.63|1172.83|1183.38|1172.58|5
1648977650000|2022-04-03 09:20:50|1183.61|1172.81|1183.85|1173.05|1183.85|1173.05|1183.61|1172.81|2
1648977670000|2022-04-03 09:21:10|1183.61|1172.81|1183.85|1173.05|1183.85|1173.05|1183.38|1172.58|4
1648977680000|2022-04-03 09:21:20|1183.87|1173.07|1184.17|1173.37|1184.17|1173.37|1183.87|1173.07|4
1648977690000|2022-04-03 09:21:30|1184.38|1173.58|1185.16|1174.36|1185.16|1174.36|1184.38|1173.58|14
1648977700000|2022-04-03 09:21:40|1184.95|1174.15|1185.28|1174.48|1185.28|1174.48|1184.95|1174.15|5
1648977710000|2022-04-03 09:21:50|1185.16|1174.36|1185.28|1174.48|1185.28|1174.48|1184.95|1174.15|4
1648977720000|2022-04-03 09:22:00|1185.16|1174.36|1185.21|1174.41|1185.33|1174.53|1185|1174.2|6
1648977730000|2022-04-03 09:22:10|1185.33|1174.53|1185.4|1174.6|1185.4|1174.6|1185.33|1174.53|4
1648977740000|2022-04-03 09:22:20|1185.7|1174.9|1185.7|1174.9|1185.7|1174.9|1185.7|1174.9|1
1648977750000|2022-04-03 09:22:30|1185.97|1175.17|1185.97|1175.17|1185.97|1175.17|1185.97|1175.17|1
1648977780000|2022-04-03 09:23:00|1186.13|1175.33|1185.97|1175.17|1186.3|1175.5|1185.97|1175.17|4
1648977800000|2022-04-03 09:23:20|1185.7|1174.9|1185.7|1174.9|1185.7|1174.9|1185.7|1174.9|1
1648977810000|2022-04-03 09:23:30|1185.53|1174.73|1185.84|1175.04|1185.84|1175.04|1185.53|1174.73|3
1648977830000|2022-04-03 09:23:50|1185.59|1174.79|1184.91|1174.11|1185.59|1174.79|1184.9|1174.1|6
1648977840000|2022-04-03 09:24:00|1184.96|1174.16|1185.71|1174.91|1185.71|1174.91|1184.57|1173.77|6
1648977850000|2022-04-03 09:24:10|1185.54|1174.74|1185.54|1174.74|1185.54|1174.74|1185.54|1174.74|1
1648977860000|2022-04-03 09:24:20|1185.55|1174.75|1185.54|1174.74|1185.55|1174.75|1185.54|1174.74|12
1648977870000|2022-04-03 09:24:30|1185.55|1174.75|1185.54|1174.74|1185.55|1174.75|1185.54|1174.74|4
1648977880000|2022-04-03 09:24:40|1185.55|1174.75|1186.34|1175.54|1186.34|1175.54|1185.52|1174.72|9
1648977890000|2022-04-03 09:24:50|1186.37|1175.57|1186.98|1176.18|1187.36|1176.56|1186.37|1175.57|16
1648977900000|2022-04-03 09:25:00|1186.99|1176.19|1187.94|1177.14|1187.94|1177.14|1186.98|1176.18|18
1648977910000|2022-04-03 09:25:10|1187.93|1177.13|1187.74|1176.94|1188.05|1177.25|1187.74|1176.94|10
1648977920000|2022-04-03 09:25:20|1187.97|1177.17|1188.46|1177.66|1188.46|1177.66|1187.97|1177.17|3
1648977940000|2022-04-03 09:25:40|1188.47|1177.67|1188.54|1177.74|1188.81|1178.01|1188.47|1177.67|4
1648977960000|2022-04-03 09:26:00|1188.47|1177.67|1188.47|1177.67|1188.47|1177.67|1188.36|1177.56|5
1648977970000|2022-04-03 09:26:10|1188.36|1177.56|1188.36|1177.56|1188.36|1177.56|1188.36|1177.56|1
1648977980000|2022-04-03 09:26:20|1188.12|1177.32|1188.47|1177.67|1188.47|1177.67|1188.12|1177.32|7
1648977990000|2022-04-03 09:26:30|1188.66|1177.86|1188.81|1178.01|1189.11|1178.31|1188.66|1177.86|9
1648978000000|2022-04-03 09:26:40|1188.8|1178|1188.81|1178.01|1188.81|1178.01|1188.8|1178|4
1648978010000|2022-04-03 09:26:50|1188.8|1178|1189.26|1178.46|1189.26|1178.46|1188.8|1178|5
1648978020000|2022-04-03 09:27:00|1189.15|1178.35|1188.34|1177.54|1189.15|1178.35|1188.34|1177.54|5
1648978030000|2022-04-03 09:27:10|1188.3|1177.5|1187.07|1176.27|1188.3|1177.5|1186.57|1175.77|18
1648978040000|2022-04-03 09:27:20|1187.28|1176.48|1188.38|1177.58|1188.39|1177.59|1187.28|1176.48|13
1648978050000|2022-04-03 09:27:30|1188.39|1177.59|1188.4|1177.6|1188.4|1177.6|1188.39|1177.59|2
1648978060000|2022-04-03 09:27:40|1188.06|1177.26|1188.06|1177.26|1188.06|1177.26|1188.06|1177.26|1
1648978070000|2022-04-03 09:27:50|1188.05|1177.25|1187.56|1176.76|1188.05|1177.25|1187.52|1176.72|13
1648978080000|2022-04-03 09:28:00|1187.57|1176.77|1187.97|1177.17|1187.97|1177.17|1187.54|1176.74|12
1648978090000|2022-04-03 09:28:10|1187.98|1177.18|1188.76|1177.96|1189.1|1178.3|1187.98|1177.18|10
1648978100000|2022-04-03 09:28:20|1188.75|1177.95|1188.76|1177.96|1188.76|1177.96|1188.75|1177.95|10
1648978110000|2022-04-03 09:28:30|1188.75|1177.95|1189.14|1178.34|1189.14|1178.34|1188.75|1177.95|14
1648978120000|2022-04-03 09:28:40|1189.04|1178.24|1189.14|1178.34|1189.14|1178.34|1188.89|1178.09|17
1648978130000|2022-04-03 09:28:50|1189.17|1178.37|1189.17|1178.37|1189.17|1178.37|1189.17|1178.37|1
1648978140000|2022-04-03 09:29:00|1189.2|1178.4|1189.21|1178.41|1189.21|1178.41|1189.14|1178.34|9
1648978150000|2022-04-03 09:29:10|1189.2|1178.4|1189.16|1178.36|1189.21|1178.41|1189.14|1178.34|16
1648978160000|2022-04-03 09:29:20|1189.14|1178.34|1189.16|1178.36|1189.16|1178.36|1189.14|1178.34|16
1648978170000|2022-04-03 09:29:30|1189.14|1178.34|1189.21|1178.41|1189.21|1178.41|1189.14|1178.34|6
1648978190000|2022-04-03 09:29:50|1189.62|1178.82|1189.62|1178.82|1189.62|1178.82|1189.61|1178.81|9
1648978200000|2022-04-03 09:30:00|1189.61|1178.81|1189.62|1178.82|1189.62|1178.82|1189.61|1178.81|10
1648978210000|2022-04-03 09:30:10|1189.61|1178.81|1189.62|1178.82|1189.62|1178.82|1189.61|1178.81|12
1648978220000|2022-04-03 09:30:20|1189.61|1178.81|1189.62|1178.82|1189.62|1178.82|1189.61|1178.81|10
1648978230000|2022-04-03 09:30:30|1189.61|1178.81|1189.16|1178.36|1189.62|1178.82|1189.16|1178.36|7
1648978240000|2022-04-03 09:30:40|1189.05|1178.25|1188.86|1178.06|1189.12|1178.32|1188.37|1177.57|20
1648978250000|2022-04-03 09:30:50|1188.85|1178.05|1188.54|1177.74|1188.86|1178.06|1188.47|1177.67|13
1648978260000|2022-04-03 09:31:00|1188.37|1177.57|1188.36|1177.56|1188.37|1177.57|1188.14|1177.34|4
1648978270000|2022-04-03 09:31:10|1188.71|1177.91|1188.12|1177.32|1188.71|1177.91|1188.12|1177.32|13
1648978280000|2022-04-03 09:31:20|1188.13|1177.33|1188.47|1177.67|1188.48|1177.68|1188.12|1177.32|21
1648978290000|2022-04-03 09:31:30|1188.48|1177.68|1188.83|1178.03|1188.88|1178.08|1188.47|1177.67|19
1648978300000|2022-04-03 09:31:40|1188.84|1178.04|1189.21|1178.41|1189.21|1178.41|1188.84|1178.04|18
1648978310000|2022-04-03 09:31:50|1189.26|1178.46|1189.92|1179.12|1189.92|1179.12|1189.26|1178.46|16
1648978320000|2022-04-03 09:32:00|1189.91|1179.11|1190.93|1180.13|1190.93|1180.13|1189.91|1179.11|7
1648978330000|2022-04-03 09:32:10|1190.94|1180.14|1191.33|1180.53|1191.33|1180.53|1190.94|1180.14|3
1648978340000|2022-04-03 09:32:20|1191.39|1180.59|1191.82|1181.02|1191.83|1181.03|1191.39|1180.59|10
1648978350000|2022-04-03 09:32:30|1191.83|1181.03|1192.16|1181.36|1192.16|1181.36|1191.82|1181.02|15
1648978360000|2022-04-03 09:32:40|1192.2|1181.4|1192.6|1181.8|1192.6|1181.8|1192.2|1181.4|3
1648978370000|2022-04-03 09:32:50|1192.61|1181.81|1192.65|1181.85|1192.65|1181.85|1192.6|1181.8|10
1648978390000|2022-04-03 09:33:10|1192.7|1181.9|1192.7|1181.9|1192.71|1181.91|1192.7|1181.9|15
1648978400000|2022-04-03 09:33:20|1192.71|1181.91|1192.97|1182.17|1193|1182.2|1192.7|1181.9|18
1648978410000|2022-04-03 09:33:30|1193|1182.2|1194.54|1183.74|1194.54|1183.74|1192.97|1182.17|14
1648978420000|2022-04-03 09:33:40|1194.55|1183.75|1194.74|1183.94|1194.74|1183.94|1194.12|1183.32|9
1648978430000|2022-04-03 09:33:50|1194.75|1183.95|1194.69|1183.89|1194.75|1183.95|1194.24|1183.44|16
1648978440000|2022-04-03 09:34:00|1194.7|1183.9|1194.74|1183.94|1194.75|1183.95|1194.69|1183.89|12
1648978460000|2022-04-03 09:34:20|1194.75|1183.95|1194.75|1183.95|1194.76|1183.96|1194.75|1183.95|7
1648978470000|2022-04-03 09:34:30|1194.76|1183.96|1194.97|1184.17|1194.97|1184.17|1194.75|1183.95|3
1648978500000|2022-04-03 09:35:00|1195.08|1184.28|1194.97|1184.17|1195.09|1184.29|1194.97|1184.17|3
1648978510000|2022-04-03 09:35:10|1195.01|1184.21|1195.87|1185.07|1195.97|1185.17|1195.01|1184.21|10
1648978520000|2022-04-03 09:35:20|1195.97|1185.17|1195.97|1185.17|1195.97|1185.17|1195.97|1185.17|1
1648978530000|2022-04-03 09:35:30|1195.87|1185.07|1195.75|1184.95|1195.87|1185.07|1195.74|1184.94|10
1648978540000|2022-04-03 09:35:40|1195.74|1184.94|1195.97|1185.17|1195.97|1185.17|1195.74|1184.94|16
1648978550000|2022-04-03 09:35:50|1196|1185.2|1195.75|1184.95|1196|1185.2|1195.74|1184.94|8
1648978560000|2022-04-03 09:36:00|1195.87|1185.07|1195.87|1185.07|1195.88|1185.08|1195.75|1184.95|5
1648978570000|2022-04-03 09:36:10|1195.97|1185.17|1195.97|1185.17|1196|1185.2|1195.75|1184.95|8
1648978580000|2022-04-03 09:36:20|1196|1185.2|1196.12|1185.32|1196.16|1185.36|1195.97|1185.17|5
1648978590000|2022-04-03 09:36:30|1196.16|1185.36|1196.12|1185.32|1196.16|1185.36|1196.12|1185.32|2
1648978600000|2022-04-03 09:36:40|1196.58|1185.78|1196.12|1185.32|1196.66|1185.86|1196.11|1185.31|12
1648978610000|2022-04-03 09:36:50|1196.21|1185.41|1196.66|1185.86|1196.66|1185.86|1196.21|1185.41|16
1648978620000|2022-04-03 09:37:00|1196.65|1185.85|1196.21|1185.41|1196.66|1185.86|1196.21|1185.41|15
1648978630000|2022-04-03 09:37:10|1196.22|1185.42|1196.66|1185.86|1196.66|1185.86|1196.21|1185.41|19
1648978640000|2022-04-03 09:37:20|1196.65|1185.85|1196.68|1185.88|1196.68|1185.88|1196.65|1185.85|9
1648978660000|2022-04-03 09:37:40|1196.69|1185.89|1196.68|1185.88|1196.69|1185.89|1196.68|1185.88|8
1648978670000|2022-04-03 09:37:50|1196.69|1185.89|1196.68|1185.88|1196.69|1185.89|1196.68|1185.88|16
1648978680000|2022-04-03 09:38:00|1196.69|1185.89|1196.68|1185.88|1196.69|1185.89|1196.68|1185.88|18
1648978690000|2022-04-03 09:38:10|1196.69|1185.89|1196.81|1186.01|1196.81|1186.01|1196.68|1185.88|17
1648978700000|2022-04-03 09:38:20|1196.93|1186.13|1196.93|1186.13|1196.93|1186.13|1196.68|1185.88|16
1648978710000|2022-04-03 09:38:30|1196.92|1186.12|1197.01|1186.21|1197.01|1186.21|1196.81|1186.01|17
1648978720000|2022-04-03 09:38:40|1197|1186.2|1197.65|1186.85|1197.82|1187.02|1197|1186.2|17
1648978730000|2022-04-03 09:38:50|1197.64|1186.84|1197.65|1186.85|1197.65|1186.85|1197.64|1186.84|18
1648978740000|2022-04-03 09:39:00|1197.64|1186.84|1197.05|1186.25|1197.65|1186.85|1196.88|1186.08|20
1648978750000|2022-04-03 09:39:10|1196.88|1186.08|1196.21|1185.41|1197.05|1186.25|1196.21|1185.41|12
1648978760000|2022-04-03 09:39:20|1196.18|1185.38|1195.57|1184.77|1196.18|1185.38|1195.53|1184.73|5
1648978770000|2022-04-03 09:39:30|1195.59|1184.79|1196.03|1185.23|1196.04|1185.24|1195.59|1184.79|4
1648978780000|2022-04-03 09:39:40|1196.04|1185.24|1196.38|1185.58|1196.39|1185.59|1196.03|1185.23|8
1648978790000|2022-04-03 09:39:50|1196.39|1185.59|1196.4|1185.6|1196.42|1185.62|1196.26|1185.46|11
1648978800000|2022-04-03 09:40:00|1196.42|1185.62|1196.09|1185.29|1196.42|1185.62|1196.08|1185.28|14
1648978810000|2022-04-03 09:40:10|1196.08|1185.28|1195.55|1184.75|1196.09|1185.29|1195.55|1184.75|12
1648978820000|2022-04-03 09:40:20|1195.59|1184.79|1194.14|1183.34|1195.59|1184.79|1194.14|1183.34|14
1648978830000|2022-04-03 09:40:30|1194.17|1183.37|1194.11|1183.31|1194.17|1183.37|1194.11|1183.31|12
1648978840000|2022-04-03 09:40:40|1194.12|1183.32|1194.88|1184.08|1194.88|1184.08|1194.11|1183.31|7
1648978850000|2022-04-03 09:40:50|1194.83|1184.03|1194.17|1183.37|1194.83|1184.03|1194.17|1183.37|9
1648978860000|2022-04-03 09:41:00|1194.09|1183.29|1193.26|1182.46|1194.09|1183.29|1193.26|1182.46|10
1648978870000|2022-04-03 09:41:10|1193.27|1182.47|1193.24|1182.44|1193.54|1182.74|1193.24|1182.44|9
1648978880000|2022-04-03 09:41:20|1193.23|1182.43|1192.54|1181.74|1193.24|1182.44|1192.54|1181.74|11
1648978890000|2022-04-03 09:41:30|1192.55|1181.75|1192.54|1181.74|1192.55|1181.75|1192.54|1181.74|10
1648978900000|2022-04-03 09:41:40|1192.55|1181.75|1192.54|1181.74|1192.55|1181.75|1192.54|1181.74|18
1648978910000|2022-04-03 09:41:50|1192.55|1181.75|1192.85|1182.05|1192.85|1182.05|1192.49|1181.69|12
1648978930000|2022-04-03 09:42:10|1192.87|1182.07|1193.64|1182.84|1193.64|1182.84|1192.87|1182.07|4
1648978940000|2022-04-03 09:42:20|1193.68|1182.88|1193.93|1183.13|1193.94|1183.14|1193.68|1182.88|17
1648978950000|2022-04-03 09:42:30|1193.94|1183.14|1195.06|1184.26|1195.06|1184.26|1193.93|1183.13|15
1648978960000|2022-04-03 09:42:40|1195.19|1184.39|1196.83|1186.03|1196.84|1186.04|1195.19|1184.39|16
1648978970000|2022-04-03 09:42:50|1196.84|1186.04|1197.66|1186.86|1197.66|1186.86|1196.83|1186.03|12
1648978980000|2022-04-03 09:43:00|1197.67|1186.87|1197.72|1186.92|1197.82|1187.02|1197.66|1186.86|8
1648978990000|2022-04-03 09:43:10|1197.71|1186.91|1197.94|1187.14|1197.95|1187.15|1197.71|1186.91|13
1648979000000|2022-04-03 09:43:20|1197.95|1187.15|1198.06|1187.26|1198.91|1188.11|1197.94|1187.14|21
1648979010000|2022-04-03 09:43:30|1198.18|1187.38|1197.96|1187.16|1198.18|1187.38|1197.95|1187.15|9
1648979020000|2022-04-03 09:43:40|1197.95|1187.15|1196.74|1185.94|1197.96|1187.16|1196.59|1185.79|14
1648979030000|2022-04-03 09:43:50|1196.57|1185.77|1197.1|1186.3|1197.1|1186.3|1196.43|1185.63|9
1648979040000|2022-04-03 09:44:00|1197.31|1186.51|1198.81|1188.01|1198.93|1188.13|1197.31|1186.51|18
1648979050000|2022-04-03 09:44:10|1198.8|1188|1198.23|1187.43|1198.93|1188.13|1198.06|1187.26|20
1648979060000|2022-04-03 09:44:20|1198.16|1187.36|1199|1188.2|1199|1188.2|1198.16|1187.36|12
1648979070000|2022-04-03 09:44:30|1198.97|1188.17|1199.96|1189.16|1200.2|1189.4|1198.97|1188.17|11
1648979080000|2022-04-03 09:44:40|1200.2|1189.4|1199.56|1188.76|1200.2|1189.4|1199.36|1188.56|15
1648979090000|2022-04-03 09:44:50|1199.52|1188.72|1200.15|1189.35|1200.28|1189.48|1199.52|1188.72|13
1648979100000|2022-04-03 09:45:00|1200.09|1189.29|1199.89|1189.09|1200.24|1189.44|1199.88|1189.08|12
1648979110000|2022-04-03 09:45:10|1199.88|1189.08|1199.19|1188.39|1199.89|1189.09|1199.09|1188.29|9
1648979120000|2022-04-03 09:45:20|1199.18|1188.38|1199.19|1188.39|1199.19|1188.39|1199.18|1188.38|4
1648979130000|2022-04-03 09:45:30|1199.39|1188.59|1199.88|1189.08|1199.88|1189.08|1199.39|1188.59|3
1648979140000|2022-04-03 09:45:40|1199.89|1189.09|1200.02|1189.22|1200.44|1189.64|1199.89|1189.09|6
1648979150000|2022-04-03 09:45:50|1200.37|1189.57|1201.07|1190.27|1201.07|1190.27|1200.37|1189.57|18
1648979160000|2022-04-03 09:46:00|1200.95|1190.15|1201.54|1190.74|1201.54|1190.74|1200.85|1190.05|8
1648979170000|2022-04-03 09:46:10|1201.63|1190.83|1200.95|1190.15|1201.63|1190.83|1200.94|1190.14|16
1648979180000|2022-04-03 09:46:20|1200.94|1190.14|1200.68|1189.88|1200.95|1190.15|1200.52|1189.72|14
1648979190000|2022-04-03 09:46:30|1200.52|1189.72|1200.68|1189.88|1200.68|1189.88|1200.28|1189.48|4
1648979200000|2022-04-03 09:46:40|1200.69|1189.89|1201.05|1190.25|1201.05|1190.25|1200.68|1189.88|14
1648979210000|2022-04-03 09:46:50|1200.94|1190.14|1200.68|1189.88|1201.22|1190.42|1200.68|1189.88|13
1648979220000|2022-04-03 09:47:00|1200.94|1190.14|1201.61|1190.81|1201.61|1190.81|1200.94|1190.14|4
1648979230000|2022-04-03 09:47:10|1201.62|1190.82|1201.61|1190.81|1201.62|1190.82|1201.61|1190.81|16
1648979240000|2022-04-03 09:47:20|1201.62|1190.82|1200.68|1189.88|1201.62|1190.82|1200.68|1189.88|19
1648979250000|2022-04-03 09:47:30|1200.52|1189.72|1198.51|1187.71|1200.52|1189.72|1198.5|1187.7|16
1648979260000|2022-04-03 09:47:40|1198.5|1187.7|1198.17|1187.37|1198.51|1187.71|1198.17|1187.37|10
1648979270000|2022-04-03 09:47:50|1198.18|1187.38|1198.45|1187.65|1198.49|1187.69|1198.17|1187.37|8
1648979280000|2022-04-03 09:48:00|1198.49|1187.69|1199.27|1188.47|1199.27|1188.47|1198.45|1187.65|20
1648979290000|2022-04-03 09:48:10|1199.39|1188.59|1200.38|1189.58|1200.39|1189.59|1199.39|1188.59|17
1648979300000|2022-04-03 09:48:20|1200.39|1189.59|1201.05|1190.25|1201.06|1190.26|1200.38|1189.58|17
1648979310000|2022-04-03 09:48:30|1201.06|1190.26|1201.14|1190.34|1201.14|1190.34|1201.05|1190.25|17
1648979320000|2022-04-03 09:48:40|1201.1|1190.3|1201.05|1190.25|1201.14|1190.34|1201.05|1190.25|14
1648979340000|2022-04-03 09:49:00|1201.06|1190.26|1200.08|1189.28|1201.06|1190.26|1200.08|1189.28|21
1648979350000|2022-04-03 09:49:10|1200.09|1189.29|1200.06|1189.26|1200.09|1189.29|1200.06|1189.26|3
1648979360000|2022-04-03 09:49:20|1199.75|1188.95|1199.5|1188.7|1199.75|1188.95|1199.18|1188.38|15
1648979370000|2022-04-03 09:49:30|1199.38|1188.58|1199.92|1189.12|1199.92|1189.12|1199.18|1188.38|16
1648979380000|2022-04-03 09:49:40|1199.91|1189.11|1199.74|1188.94|1199.92|1189.12|1199.74|1188.94|12
1648979390000|2022-04-03 09:49:50|1199.73|1188.93|1199.74|1188.94|1199.74|1188.94|1199.73|1188.93|14
1648979400000|2022-04-03 09:50:00|1199.73|1188.93|1198.67|1187.87|1199.74|1188.94|1198.67|1187.87|20
1648979410000|2022-04-03 09:50:10|1198.31|1187.51|1198.42|1187.62|1198.56|1187.76|1198.31|1187.51|11
1648979420000|2022-04-03 09:50:20|1198.87|1188.07|1198.87|1188.07|1198.87|1188.07|1198.87|1188.07|1
1648979430000|2022-04-03 09:50:30|1198.64|1187.84|1197.99|1187.19|1198.87|1188.07|1197.68|1186.88|12
1648979440000|2022-04-03 09:50:40|1197.55|1186.75|1196.92|1186.12|1197.59|1186.79|1195.58|1184.78|24
1648979450000|2022-04-03 09:50:50|1196.93|1186.13|1196.89|1186.09|1196.93|1186.13|1196.89|1186.09|17
1648979460000|2022-04-03 09:51:00|1196.57|1185.77|1196.13|1185.33|1196.94|1186.14|1196.13|1185.33|19
1648979470000|2022-04-03 09:51:10|1196.14|1185.34|1194.97|1184.17|1196.14|1185.34|1194.97|1184.17|16
1648979480000|2022-04-03 09:51:20|1194.56|1183.76|1194.28|1183.48|1194.58|1183.78|1193.99|1183.19|9
1648979490000|2022-04-03 09:51:30|1194.37|1183.57|1193.99|1183.19|1194.72|1183.92|1193.99|1183.19|9
1648979500000|2022-04-03 09:51:40|1193.87|1183.07|1193.87|1183.07|1193.87|1183.07|1193.87|1183.07|1
1648979510000|2022-04-03 09:51:50|1193.32|1182.52|1193.75|1182.95|1193.75|1182.95|1193.31|1182.51|4
1648979520000|2022-04-03 09:52:00|1193.96|1183.16|1193.98|1183.18|1194.15|1183.35|1193.96|1183.16|3
1648979530000|2022-04-03 09:52:10|1193.75|1182.95|1193.75|1182.95|1193.75|1182.95|1193.7|1182.9|3
1648979540000|2022-04-03 09:52:20|1193.68|1182.88|1193.86|1183.06|1193.86|1183.06|1193.64|1182.84|3
1648979550000|2022-04-03 09:52:30|1193.98|1183.18|1194.53|1183.73|1194.53|1183.73|1193.98|1183.18|3
1648979560000|2022-04-03 09:52:40|1194.42|1183.62|1194.54|1183.74|1194.54|1183.74|1194.42|1183.62|17
1648979570000|2022-04-03 09:52:50|1194.53|1183.73|1194.58|1183.78|1194.58|1183.78|1194.42|1183.62|18
1648979580000|2022-04-03 09:53:00|1194.59|1183.79|1194.92|1184.12|1194.92|1184.12|1194.58|1183.78|19
1648979590000|2022-04-03 09:53:10|1195.37|1184.57|1194.94|1184.14|1195.38|1184.58|1194.94|1184.14|8
1648979600000|2022-04-03 09:53:20|1194.92|1184.12|1195.81|1185.01|1195.81|1185.01|1194.92|1184.12|4
1648979610000|2022-04-03 09:53:30|1195.8|1185|1196.12|1185.32|1196.12|1185.32|1195.47|1184.67|14
1648979640000|2022-04-03 09:54:00|1196.57|1185.77|1196.89|1186.09|1196.9|1186.1|1196.57|1185.77|5
1648979650000|2022-04-03 09:54:10|1196.9|1186.1|1198.03|1187.23|1198.03|1187.23|1196.9|1186.1|8
1648979660000|2022-04-03 09:54:20|1198.3|1187.5|1198.06|1187.26|1198.41|1187.61|1198.06|1187.26|6
1648979670000|2022-04-03 09:54:30|1198.07|1187.27|1197.53|1186.73|1198.07|1187.27|1197.5|1186.7|9
1648979680000|2022-04-03 09:54:40|1197.5|1186.7|1196.25|1185.45|1197.53|1186.73|1196.25|1185.45|19
1648979690000|2022-04-03 09:54:50|1196.26|1185.46|1195.28|1184.48|1196.26|1185.46|1195.28|1184.48|12
1648979700000|2022-04-03 09:55:00|1195.06|1184.26|1194.27|1183.47|1195.1|1184.3|1194.27|1183.47|13
1648979710000|2022-04-03 09:55:10|1194.26|1183.46|1194.27|1183.47|1194.27|1183.47|1194.26|1183.46|8
1648979720000|2022-04-03 09:55:20|1194.26|1183.46|1193.72|1182.92|1194.26|1183.46|1193.36|1182.56|8
1648979730000|2022-04-03 09:55:30|1193.73|1182.93|1194.04|1183.24|1194.42|1183.62|1193.72|1182.92|12
1648979740000|2022-04-03 09:55:40|1193.87|1183.07|1193.72|1182.92|1193.87|1183.07|1193.37|1182.57|17
1648979750000|2022-04-03 09:55:50|1193.73|1182.93|1193.37|1182.57|1193.73|1182.93|1193.37|1182.57|4
1648979760000|2022-04-03 09:56:00|1193.56|1182.76|1193.37|1182.57|1193.73|1182.93|1193.37|1182.57|10
1648979770000|2022-04-03 09:56:10|1193.56|1182.76|1193.17|1182.37|1193.72|1182.92|1193.17|1182.37|6
1648979790000|2022-04-03 09:56:30|1193.38|1182.58|1193.17|1182.37|1193.38|1182.58|1193.17|1182.37|4
1648979800000|2022-04-03 09:56:40|1193.38|1182.58|1193.54|1182.74|1193.54|1182.74|1193.38|1182.58|2
1648979810000|2022-04-03 09:56:50|1193.38|1182.58|1193.17|1182.37|1193.54|1182.74|1193.17|1182.37|6
1648979820000|2022-04-03 09:57:00|1193.38|1182.58|1193.47|1182.67|1193.54|1182.74|1193.38|1182.58|3
1648979830000|2022-04-03 09:57:10|1193.31|1182.51|1193.14|1182.34|1193.31|1182.51|1193.14|1182.34|2
1648979840000|2022-04-03 09:57:20|1193.3|1182.5|1193.52|1182.72|1193.52|1182.72|1193.3|1182.5|2
1648979850000|2022-04-03 09:57:30|1193.41|1182.61|1193.76|1182.96|1193.76|1182.96|1193.36|1182.56|4
1648979860000|2022-04-03 09:57:40|1193.81|1183.01|1193.81|1183.01|1193.81|1183.01|1193.81|1183.01|1
1648979880000|2022-04-03 09:58:00|1193.78|1182.98|1193.46|1182.66|1193.78|1182.98|1193.46|1182.66|2
1648979890000|2022-04-03 09:58:10|1193.52|1182.72|1194.02|1183.22|1194.02|1183.22|1193.52|1182.72|3
1648979900000|2022-04-03 09:58:20|1193.9|1183.1|1194.02|1183.22|1194.02|1183.22|1193.78|1182.98|4
1648979910000|2022-04-03 09:58:30|1193.9|1183.1|1194.02|1183.22|1194.02|1183.22|1193.78|1182.98|4
1648979920000|2022-04-03 09:58:40|1194.03|1183.23|1195.05|1184.25|1195.06|1184.26|1194.03|1183.23|15
1648979930000|2022-04-03 09:58:50|1195.06|1184.26|1193.73|1182.93|1195.06|1184.26|1193.73|1182.93|16
1648979940000|2022-04-03 09:59:00|1194.07|1183.27|1194.07|1183.27|1194.07|1183.27|1194.07|1183.27|1
1648979950000|2022-04-03 09:59:10|1194.06|1183.26|1193.73|1182.93|1194.06|1183.26|1193.39|1182.59|6
1648979970000|2022-04-03 09:59:30|1194.07|1183.27|1194.06|1183.26|1194.4|1183.6|1194.06|1183.26|5
1648979980000|2022-04-03 09:59:40|1193.73|1182.93|1193.73|1182.93|1193.73|1182.93|1193.73|1182.93|1
1648980000000|2022-04-03 10:00:00|1193.56|1182.76|1193.23|1182.43|1193.56|1182.76|1193.23|1182.43|6
1648980010000|2022-04-03 10:00:10|1193.39|1182.59|1194.55|1183.75|1194.56|1183.76|1193.3|1182.5|12
1648980020000|2022-04-03 10:00:20|1194.97|1184.17|1194.97|1184.17|1195.36|1184.56|1194.97|1184.17|14
1648980030000|2022-04-03 10:00:30|1194.98|1184.18|1195.4|1184.6|1195.4|1184.6|1194.97|1184.17|19
1648980040000|2022-04-03 10:00:40|1195.45|1184.65|1195.45|1184.65|1195.45|1184.65|1195.45|1184.65|1
1648980050000|2022-04-03 10:00:50|1195.48|1184.68|1196.42|1185.62|1196.42|1185.62|1195.45|1184.65|15
1648980060000|2022-04-03 10:01:00|1196.43|1185.63|1196.98|1186.18|1196.99|1186.19|1196.43|1185.63|8
1648980070000|2022-04-03 10:01:10|1196.99|1186.19|1196.56|1185.76|1196.99|1186.19|1196.56|1185.76|20
1648980080000|2022-04-03 10:01:20|1196.18|1185.38|1196.51|1185.71|1196.51|1185.71|1196.18|1185.38|2
1648980090000|2022-04-03 10:01:30|1196.53|1185.73|1196.4|1185.6|1196.53|1185.73|1196.18|1185.38|7
1648980100000|2022-04-03 10:01:40|1196.18|1185.38|1196.15|1185.35|1196.18|1185.38|1195.82|1185.02|5
1648980110000|2022-04-03 10:01:50|1196.14|1185.34|1195.56|1184.76|1196.14|1185.34|1195.55|1184.75|11
1648980120000|2022-04-03 10:02:00|1195.55|1184.75|1195.44|1184.64|1195.56|1184.76|1195.11|1184.31|17
1648980130000|2022-04-03 10:02:10|1195.42|1184.62|1195.98|1185.18|1196.21|1185.41|1195.42|1184.62|12
1648980140000|2022-04-03 10:02:20|1195.99|1185.19|1196.02|1185.22|1196.02|1185.22|1195.61|1184.81|19
1648980150000|2022-04-03 10:02:30|1196.01|1185.21|1195.54|1184.74|1196.02|1185.22|1195.44|1184.64|18
1648980160000|2022-04-03 10:02:40|1195.55|1184.75|1196.01|1185.21|1196.01|1185.21|1195.54|1184.74|6
1648980170000|2022-04-03 10:02:50|1195.98|1185.18|1195.98|1185.18|1195.98|1185.18|1195.98|1185.18|1
1648980180000|2022-04-03 10:03:00|1195.55|1184.75|1195.52|1184.72|1195.55|1184.75|1195.41|1184.61|4
1648980200000|2022-04-03 10:03:20|1195.41|1184.61|1195.2|1184.4|1195.52|1184.72|1195.2|1184.4|4
1648980210000|2022-04-03 10:03:30|1194.84|1184.04|1194.39|1183.59|1194.84|1184.04|1194.39|1183.59|6
1648980220000|2022-04-03 10:03:40|1194.56|1183.76|1194.73|1183.93|1194.73|1183.93|1194.39|1183.59|7
1648980230000|2022-04-03 10:03:50|1194.56|1183.76|1194.73|1183.93|1194.73|1183.93|1194.39|1183.59|8
1648980240000|2022-04-03 10:04:00|1194.5|1183.7|1194.5|1183.7|1194.56|1183.76|1194.5|1183.7|11
1648980250000|2022-04-03 10:04:10|1194.88|1184.08|1195.07|1184.27|1195.4|1184.6|1194.88|1184.08|4
1648980270000|2022-04-03 10:04:30|1194.9|1184.1|1194.22|1183.42|1194.9|1184.1|1194.22|1183.42|6
1648980280000|2022-04-03 10:04:40|1194.12|1183.32|1193.76|1182.96|1194.12|1183.32|1193.34|1182.54|8
1648980290000|2022-04-03 10:04:50|1193.55|1182.75|1193.76|1182.96|1193.76|1182.96|1193.34|1182.54|4
1648980300000|2022-04-03 10:05:00|1193.55|1182.75|1193.34|1182.54|1193.55|1182.75|1193.34|1182.54|2
1648980320000|2022-04-03 10:05:20|1193.55|1182.75|1193.34|1182.54|1193.76|1182.96|1193.34|1182.54|4
1648980330000|2022-04-03 10:05:30|1193.33|1182.53|1192.9|1182.1|1193.33|1182.53|1192.9|1182.1|4
1648980340000|2022-04-03 10:05:40|1192.72|1181.92|1191.61|1180.81|1192.72|1181.92|1191.61|1180.81|17
1648980350000|2022-04-03 10:05:50|1191.75|1180.95|1192.06|1181.26|1192.4|1181.6|1191.75|1180.95|11
1648980360000|2022-04-03 10:06:00|1192.07|1181.27|1192.52|1181.72|1192.52|1181.72|1192.06|1181.26|7
1648980370000|2022-04-03 10:06:10|1192.53|1181.73|1193.05|1182.25|1193.05|1182.25|1192.52|1181.72|7
1648980380000|2022-04-03 10:06:20|1193|1182.2|1192.28|1181.48|1193|1182.2|1192.28|1181.48|11
1648980390000|2022-04-03 10:06:30|1192.27|1181.47|1191.88|1181.08|1192.28|1181.48|1191.88|1181.08|11
1648980400000|2022-04-03 10:06:40|1192.15|1181.35|1192.59|1181.79|1192.59|1181.79|1192.15|1181.35|4
1648980410000|2022-04-03 10:06:50|1192.45|1181.65|1192.16|1181.36|1192.45|1181.65|1192.14|1181.34|10
1648980420000|2022-04-03 10:07:00|1192.17|1181.37|1192.55|1181.75|1192.55|1181.75|1192.16|1181.36|4
1648980430000|2022-04-03 10:07:10|1192.57|1181.77|1192.73|1181.93|1192.73|1181.93|1192.56|1181.76|10
1648980440000|2022-04-03 10:07:20|1192.74|1181.94|1193.04|1182.24|1193.04|1182.24|1192.73|1181.93|4
1648980450000|2022-04-03 10:07:30|1193.26|1182.46|1193.26|1182.46|1193.26|1182.46|1193.05|1182.25|3
1648980460000|2022-04-03 10:07:40|1193.05|1182.25|1193.05|1182.25|1193.05|1182.25|1193.05|1182.25|1
1648980480000|2022-04-03 10:08:00|1192.94|1182.14|1192.94|1182.14|1192.94|1182.14|1192.93|1182.13|3
1648980490000|2022-04-03 10:08:10|1192.93|1182.13|1192.94|1182.14|1192.94|1182.14|1192.93|1182.13|12
1648980500000|2022-04-03 10:08:20|1192.93|1182.13|1192.94|1182.14|1192.94|1182.14|1192.93|1182.13|14
1648980510000|2022-04-03 10:08:30|1192.93|1182.13|1192.05|1181.25|1192.94|1182.14|1191.57|1180.77|16
1648980520000|2022-04-03 10:08:40|1192.06|1181.26|1191.57|1180.77|1192.06|1181.26|1191.57|1180.77|13
1648980530000|2022-04-03 10:08:50|1191.77|1180.97|1192.04|1181.24|1192.05|1181.25|1191.57|1180.77|10
1648980540000|2022-04-03 10:09:00|1192.05|1181.25|1192.05|1181.25|1192.05|1181.25|1192.04|1181.24|7
1648980550000|2022-04-03 10:09:10|1192.04|1181.24|1192.04|1181.24|1192.05|1181.25|1192.04|1181.24|11
1648980560000|2022-04-03 10:09:20|1192.05|1181.25|1192.04|1181.24|1192.05|1181.25|1192.04|1181.24|18
1648980570000|2022-04-03 10:09:30|1192.05|1181.25|1191.57|1180.77|1192.05|1181.25|1191.57|1180.77|15
1648980580000|2022-04-03 10:09:40|1191.58|1180.78|1191.58|1180.78|1191.58|1180.78|1191.57|1180.77|11
1648980590000|2022-04-03 10:09:50|1191.57|1180.77|1191.25|1180.45|1191.58|1180.78|1191.25|1180.45|14
1648980600000|2022-04-03 10:10:00|1191.26|1180.46|1191.25|1180.45|1191.26|1180.46|1191.25|1180.45|2
1648980610000|2022-04-03 10:10:10|1191.41|1180.61|1191.57|1180.77|1191.58|1180.78|1191.41|1180.61|10
1648980620000|2022-04-03 10:10:20|1191.55|1180.75|1191.94|1181.14|1191.94|1181.14|1191.55|1180.75|2
1648980650000|2022-04-03 10:10:50|1192.19|1181.39|1192.19|1181.39|1192.19|1181.39|1192.19|1181.39|1
1648980660000|2022-04-03 10:11:00|1192.07|1181.27|1191.52|1180.72|1192.07|1181.27|1191.52|1180.72|3
1648980670000|2022-04-03 10:11:10|1191.89|1181.09|1191.89|1181.09|1191.89|1181.09|1191.68|1180.88|3
1648980680000|2022-04-03 10:11:20|1191.68|1180.88|1191.52|1180.72|1191.68|1180.88|1191.52|1180.72|2
1648980690000|2022-04-03 10:11:30|1191.06|1180.26|1190.73|1179.93|1191.06|1180.26|1190.73|1179.93|2
1648980700000|2022-04-03 10:11:40|1190.57|1179.77|1190.39|1179.59|1190.57|1179.77|1190.39|1179.59|8
1648980710000|2022-04-03 10:11:50|1190.4|1179.6|1190.39|1179.59|1190.4|1179.6|1190.39|1179.59|14
1648980720000|2022-04-03 10:12:00|1190.4|1179.6|1189.9|1179.1|1190.4|1179.6|1189.9|1179.1|8
1648980740000|2022-04-03 10:12:20|1189.73|1178.93|1189.57|1178.77|1189.73|1178.93|1189.56|1178.76|7
1648980750000|2022-04-03 10:12:30|1189.56|1178.76|1188.62|1177.82|1189.56|1178.76|1188.46|1177.66|9
1648980760000|2022-04-03 10:12:40|1188.63|1177.83|1187.6|1176.8|1188.63|1177.83|1187.6|1176.8|8
1648980770000|2022-04-03 10:12:50|1187.59|1176.79|1186.74|1175.94|1187.6|1176.8|1186.05|1175.25|11
1648980780000|2022-04-03 10:13:00|1186.73|1175.93|1187.41|1176.61|1187.41|1176.61|1186.72|1175.92|12
1648980790000|2022-04-03 10:13:10|1187.4|1176.6|1187.41|1176.61|1187.7|1176.9|1187.4|1176.6|20
1648980800000|2022-04-03 10:13:20|1187.4|1176.6|1187.7|1176.9|1187.7|1176.9|1187.4|1176.6|18
1648980820000|2022-04-03 10:13:40|1187.69|1176.89|1187.3|1176.5|1187.69|1176.89|1187.3|1176.5|2
1648980830000|2022-04-03 10:13:50|1187.29|1176.49|1186.09|1175.29|1187.29|1176.49|1186.09|1175.29|11
1648980840000|2022-04-03 10:14:00|1186.31|1175.51|1186.57|1175.77|1186.57|1175.77|1186.31|1175.51|2
1648980850000|2022-04-03 10:14:10|1186.56|1175.76|1186.97|1176.17|1186.97|1176.17|1186.56|1175.76|3
1648980870000|2022-04-03 10:14:30|1186.96|1176.16|1186.4|1175.6|1186.96|1176.16|1186.22|1175.42|7
1648980880000|2022-04-03 10:14:40|1186.41|1175.61|1186.22|1175.42|1186.57|1175.77|1186.22|1175.42|9
1648980900000|2022-04-03 10:15:00|1186.21|1175.41|1185.75|1174.95|1186.22|1175.42|1185.58|1174.78|7
1648980920000|2022-04-03 10:15:20|1185.78|1174.98|1185.79|1174.99|1185.79|1174.99|1185.78|1174.98|2
1648980930000|2022-04-03 10:15:30|1185.78|1174.98|1186.26|1175.46|1186.26|1175.46|1185.78|1174.98|9
1648980940000|2022-04-03 10:15:40|1186.25|1175.45|1186.54|1175.74|1186.58|1175.78|1186.25|1175.45|7
1648980950000|2022-04-03 10:15:50|1186.58|1175.78|1187.03|1176.23|1187.24|1176.44|1186.54|1175.74|12
1648980960000|2022-04-03 10:16:00|1187.02|1176.22|1187.45|1176.65|1187.45|1176.65|1187.02|1176.22|11
1648980970000|2022-04-03 10:16:10|1187.47|1176.67|1188.45|1177.65|1188.45|1177.65|1187.47|1176.67|4
1648980980000|2022-04-03 10:16:20|1188.46|1177.66|1188.45|1177.65|1188.46|1177.66|1188.45|1177.65|18
1648980990000|2022-04-03 10:16:30|1188.46|1177.66|1187.5|1176.7|1188.47|1177.67|1187.5|1176.7|14
1648981000000|2022-04-03 10:16:40|1187.3|1176.5|1186.9|1176.1|1187.31|1176.51|1186.9|1176.1|5
1648981010000|2022-04-03 10:16:50|1186.69|1175.89|1186.57|1175.77|1186.69|1175.89|1186.56|1175.76|8
1648981020000|2022-04-03 10:17:00|1186.56|1175.76|1186.9|1176.1|1186.9|1176.1|1186.56|1175.76|8
1648981030000|2022-04-03 10:17:10|1186.69|1175.89|1186.69|1175.89|1186.9|1176.1|1186.57|1175.77|8
1648981040000|2022-04-03 10:17:20|1186.9|1176.1|1186.57|1175.77|1186.9|1176.1|1186.56|1175.76|17
1648981050000|2022-04-03 10:17:30|1186.56|1175.76|1186.57|1175.77|1186.57|1175.77|1186.56|1175.76|18
1648981060000|2022-04-03 10:17:40|1186.56|1175.76|1186.57|1175.77|1186.9|1176.1|1186.56|1175.76|14
1648981070000|2022-04-03 10:17:50|1186.56|1175.76|1186.18|1175.38|1186.57|1175.77|1186.18|1175.38|7
1648981080000|2022-04-03 10:18:00|1186.19|1175.39|1185.74|1174.94|1186.19|1175.39|1185.74|1174.94|17
1648981100000|2022-04-03 10:18:20|1185.58|1174.78|1185.33|1174.53|1185.58|1174.78|1185.33|1174.53|3
1648981110000|2022-04-03 10:18:30|1185.32|1174.52|1186.21|1175.41|1186.22|1175.42|1184.92|1174.12|18
1648981120000|2022-04-03 10:18:40|1186.22|1175.42|1186.57|1175.77|1186.57|1175.77|1186.21|1175.41|4
1648981160000|2022-04-03 10:19:20|1186.58|1175.78|1186.56|1175.76|1187.41|1176.61|1186.4|1175.6|18
1648981170000|2022-04-03 10:19:30|1186.57|1175.77|1186.57|1175.77|1186.57|1175.77|1186.57|1175.77|1
1648981180000|2022-04-03 10:19:40|1186.73|1175.93|1187.4|1176.6|1187.4|1176.6|1186.73|1175.93|3
1648981210000|2022-04-03 10:20:10|1187.41|1176.61|1187.41|1176.61|1187.41|1176.61|1187.41|1176.61|1
1648981240000|2022-04-03 10:20:40|1187.3|1176.5|1187.08|1176.28|1187.3|1176.5|1187.08|1176.28|8
1648981250000|2022-04-03 10:20:50|1187.09|1176.29|1186.58|1175.78|1187.09|1176.29|1186.58|1175.78|19
1648981260000|2022-04-03 10:21:00|1186.59|1175.79|1187.44|1176.64|1187.44|1176.64|1186.58|1175.78|6
1648981270000|2022-04-03 10:21:10|1187.47|1176.67|1187.27|1176.47|1187.47|1176.67|1187.05|1176.25|15
1648981280000|2022-04-03 10:21:20|1187.06|1176.26|1187.27|1176.47|1187.4|1176.6|1187.06|1176.26|14
1648981290000|2022-04-03 10:21:30|1187.06|1176.26|1187.27|1176.47|1187.39|1176.59|1187.06|1176.26|5
1648981300000|2022-04-03 10:21:40|1187.28|1176.48|1187.27|1176.47|1187.28|1176.48|1187.27|1176.47|10
1648981310000|2022-04-03 10:21:50|1187.28|1176.48|1187.27|1176.47|1187.28|1176.48|1187.06|1176.26|11
1648981320000|2022-04-03 10:22:00|1187.06|1176.26|1186.22|1175.42|1187.27|1176.47|1186.22|1175.42|11
1648981330000|2022-04-03 10:22:10|1186.23|1175.43|1186.58|1175.78|1186.58|1175.78|1186.22|1175.42|11
1648981340000|2022-04-03 10:22:20|1186.82|1176.02|1187.92|1177.12|1187.92|1177.12|1186.82|1176.02|12
1648981350000|2022-04-03 10:22:30|1188.2|1177.4|1188.41|1177.61|1188.41|1177.61|1188.07|1177.27|16
1648981360000|2022-04-03 10:22:40|1188.4|1177.6|1188.41|1177.61|1188.9|1178.1|1188.4|1177.6|18
1648981370000|2022-04-03 10:22:50|1188.4|1177.6|1188.46|1177.66|1188.46|1177.66|1188.4|1177.6|19
1648981380000|2022-04-03 10:23:00|1188.62|1177.82|1188.1|1177.3|1189.37|1178.57|1188.1|1177.3|21
1648981390000|2022-04-03 10:23:10|1187.59|1176.79|1187.25|1176.45|1187.59|1176.79|1186.78|1175.98|11
1648981400000|2022-04-03 10:23:20|1187.26|1176.46|1187.47|1176.67|1187.58|1176.78|1187.21|1176.41|10
1648981410000|2022-04-03 10:23:30|1187.63|1176.83|1187.87|1177.07|1187.87|1177.07|1187.63|1176.83|2
1648981430000|2022-04-03 10:23:50|1187.63|1176.83|1186.89|1176.09|1187.63|1176.83|1186.89|1176.09|7
1648981440000|2022-04-03 10:24:00|1186.9|1176.1|1186.89|1176.09|1186.9|1176.1|1186.89|1176.09|20
1648981450000|2022-04-03 10:24:10|1186.9|1176.1|1186.89|1176.09|1186.9|1176.1|1186.54|1175.74|20
1648981460000|2022-04-03 10:24:20|1186.9|1176.1|1186.54|1175.74|1186.9|1176.1|1186.54|1175.74|16
1648981470000|2022-04-03 10:24:30|1186.55|1175.75|1186.54|1175.74|1186.55|1175.75|1186.54|1175.74|12
1648981480000|2022-04-03 10:24:40|1186.7|1175.9|1186.89|1176.09|1186.9|1176.1|1186.54|1175.74|16
1648981490000|2022-04-03 10:24:50|1186.9|1176.1|1186.89|1176.09|1186.9|1176.1|1186.89|1176.09|16
1648981500000|2022-04-03 10:25:00|1186.9|1176.1|1187.36|1176.56|1187.36|1176.56|1186.54|1175.74|18
1648981510000|2022-04-03 10:25:10|1187.41|1176.61|1187.57|1176.77|1188.33|1177.53|1187.41|1176.61|17
1648981520000|2022-04-03 10:25:20|1187.56|1176.76|1186.41|1175.61|1187.56|1176.76|1186.27|1175.47|14
1648981530000|2022-04-03 10:25:30|1186.58|1175.78|1186.58|1175.78|1186.58|1175.78|1186.58|1175.78|1
1648981550000|2022-04-03 10:25:50|1186.59|1175.79|1186.58|1175.78|1186.59|1175.79|1186.58|1175.78|2
1648981560000|2022-04-03 10:26:00|1186.59|1175.79|1186.17|1175.37|1186.59|1175.79|1186.16|1175.36|5
1648981570000|2022-04-03 10:26:10|1186.16|1175.36|1186.55|1175.75|1186.55|1175.75|1186.16|1175.36|9
1648981580000|2022-04-03 10:26:20|1187.19|1176.39|1187.28|1176.48|1187.28|1176.48|1187.19|1176.39|2
1648981600000|2022-04-03 10:26:40|1187.27|1176.47|1187.27|1176.47|1187.28|1176.48|1187.27|1176.47|3
1648981610000|2022-04-03 10:26:50|1187.28|1176.48|1187.35|1176.55|1187.93|1177.13|1187.27|1176.47|12
1648981620000|2022-04-03 10:27:00|1187.34|1176.54|1187.34|1176.54|1187.34|1176.54|1186.99|1176.19|8
1648981630000|2022-04-03 10:27:10|1187.28|1176.48|1187.32|1176.52|1187.34|1176.54|1187.28|1176.48|14
1648981640000|2022-04-03 10:27:20|1187.31|1176.51|1187.32|1176.52|1187.32|1176.52|1187.31|1176.51|14
1648981650000|2022-04-03 10:27:30|1187.31|1176.51|1187.44|1176.64|1187.45|1176.65|1187.31|1176.51|10
1648981660000|2022-04-03 10:27:40|1187.75|1176.95|1187.75|1176.95|1187.75|1176.95|1187.75|1176.95|1
1648981670000|2022-04-03 10:27:50|1187.85|1177.05|1187.96|1177.16|1187.96|1177.16|1187.85|1177.05|2
1648981680000|2022-04-03 10:28:00|1187.85|1177.05|1187.96|1177.16|1187.96|1177.16|1187.27|1176.47|8
1648981690000|2022-04-03 10:28:10|1187.85|1177.05|1187.27|1176.47|1187.85|1177.05|1187.27|1176.47|4
1648981700000|2022-04-03 10:28:20|1187.44|1176.64|1187.09|1176.29|1187.44|1176.64|1187.09|1176.29|7
1648981710000|2022-04-03 10:28:30|1187.27|1176.47|1188.02|1177.22|1188.02|1177.22|1187.27|1176.47|5
1648981720000|2022-04-03 10:28:40|1188.92|1178.12|1188.91|1178.11|1188.92|1178.12|1188.9|1178.1|20
1648981730000|2022-04-03 10:28:50|1188.9|1178.1|1188.91|1178.11|1188.91|1178.11|1188.9|1178.1|16
1648981740000|2022-04-03 10:29:00|1188.9|1178.1|1189.42|1178.62|1189.42|1178.62|1188.9|1178.1|11
1648981750000|2022-04-03 10:29:10|1189.31|1178.51|1189.03|1178.23|1189.31|1178.51|1189.03|1178.23|5
1648981760000|2022-04-03 10:29:20|1188.89|1178.09|1188.53|1177.73|1188.89|1178.09|1188.53|1177.73|8
1648981770000|2022-04-03 10:29:30|1188.57|1177.77|1188.19|1177.39|1188.57|1177.77|1188.18|1177.38|17
1648981780000|2022-04-03 10:29:40|1188.18|1177.38|1188.2|1177.4|1188.31|1177.51|1188.18|1177.38|8
1648981790000|2022-04-03 10:29:50|1187.89|1177.09|1187.49|1176.69|1187.89|1177.09|1187.48|1176.68|19
1648981800000|2022-04-03 10:30:00|1187.48|1176.68|1187.88|1177.08|1187.88|1177.08|1187.45|1176.65|8
1648981830000|2022-04-03 10:30:30|1188.08|1177.28|1188.69|1177.89|1188.69|1177.89|1188.08|1177.28|5
1648981840000|2022-04-03 10:30:40|1188.5|1177.7|1188.69|1177.89|1188.69|1177.89|1188.29|1177.49|3
1648981850000|2022-04-03 10:30:50|1188.7|1177.9|1189.44|1178.64|1189.44|1178.64|1188.7|1177.9|7
1648981870000|2022-04-03 10:31:10|1189.64|1178.84|1189.21|1178.41|1190.41|1179.61|1189.14|1178.34|23
1648981880000|2022-04-03 10:31:20|1189.14|1178.34|1189.42|1178.62|1189.43|1178.63|1188.66|1177.86|13
1648981890000|2022-04-03 10:31:30|1189.43|1178.63|1189.42|1178.62|1189.43|1178.63|1189.42|1178.62|14
1648981900000|2022-04-03 10:31:40|1189.43|1178.63|1190.05|1179.25|1190.39|1179.59|1189.42|1178.62|9
1648981910000|2022-04-03 10:31:50|1190.26|1179.46|1190.41|1179.61|1190.41|1179.61|1190.26|1179.46|3
1648981920000|2022-04-03 10:32:00|1190.47|1179.67|1191.39|1180.59|1191.4|1180.6|1190.47|1179.67|15
1648981930000|2022-04-03 10:32:10|1191.4|1180.6|1191.84|1181.04|1192.1|1181.3|1191.39|1180.59|12
1648981940000|2022-04-03 10:32:20|1191.83|1181.03|1191.53|1180.73|1191.84|1181.04|1191.13|1180.33|14
1648981950000|2022-04-03 10:32:30|1191.52|1180.72|1191.53|1180.73|1191.53|1180.73|1191.52|1180.72|18
1648981960000|2022-04-03 10:32:40|1191.52|1180.72|1191.13|1180.33|1191.53|1180.73|1191.12|1180.32|8
1648981970000|2022-04-03 10:32:50|1191.06|1180.26|1191.06|1180.26|1191.06|1180.26|1190.73|1179.93|4
1648981980000|2022-04-03 10:33:00|1190.73|1179.93|1191.38|1180.58|1191.38|1180.58|1190.73|1179.93|11
1648981990000|2022-04-03 10:33:10|1191.7|1180.9|1192.91|1182.11|1192.91|1182.11|1191.65|1180.85|18
1648982000000|2022-04-03 10:33:20|1192.9|1182.1|1192.59|1181.79|1192.91|1182.11|1192.59|1181.79|19
1648982010000|2022-04-03 10:33:30|1192.91|1182.11|1192.59|1181.79|1192.91|1182.11|1192.59|1181.79|13
1648982020000|2022-04-03 10:33:40|1192.6|1181.8|1192.59|1181.79|1192.6|1181.8|1192.59|1181.79|4
1648982030000|2022-04-03 10:33:50|1192.6|1181.8|1192.91|1182.11|1192.91|1182.11|1192.59|1181.79|16
1648982040000|2022-04-03 10:34:00|1193.35|1182.55|1193.96|1183.16|1194.19|1183.39|1193.35|1182.55|10
1648982050000|2022-04-03 10:34:10|1193.8|1183|1192.57|1181.77|1193.8|1183|1192.57|1181.77|19
1648982060000|2022-04-03 10:34:20|1192.4|1181.6|1192.57|1181.77|1192.57|1181.77|1192.24|1181.44|9
1648982070000|2022-04-03 10:34:30|1192.56|1181.76|1193.16|1182.36|1193.45|1182.65|1192.56|1181.76|11
1648982080000|2022-04-03 10:34:40|1193.35|1182.55|1193.45|1182.65|1193.45|1182.65|1193.35|1182.55|2
1648982090000|2022-04-03 10:34:50|1193.6|1182.8|1193.6|1182.8|1193.6|1182.8|1193.6|1182.8|1
1648982100000|2022-04-03 10:35:00|1193.94|1183.14|1193.42|1182.62|1193.94|1183.14|1193.23|1182.43|12
1648982110000|2022-04-03 10:35:10|1193.23|1182.43|1193.55|1182.75|1193.55|1182.75|1193.23|1182.43|15
1648982120000|2022-04-03 10:35:20|1193.54|1182.74|1193.42|1182.62|1193.57|1182.77|1193.23|1182.43|19
1648982130000|2022-04-03 10:35:30|1193.23|1182.43|1193.55|1182.75|1193.55|1182.75|1193.23|1182.43|17
1648982140000|2022-04-03 10:35:40|1193.54|1182.74|1193.42|1182.62|1193.55|1182.75|1193.42|1182.62|11
1648982150000|2022-04-03 10:35:50|1193.23|1182.43|1192.57|1181.77|1193.23|1182.43|1192.57|1181.77|16
1648982160000|2022-04-03 10:36:00|1192.58|1181.78|1191.75|1180.95|1192.58|1181.78|1191.74|1180.94|15
1648982170000|2022-04-03 10:36:10|1192.12|1181.32|1192.52|1181.72|1192.52|1181.72|1192.09|1181.29|5
1648982190000|2022-04-03 10:36:30|1192.53|1181.73|1193.27|1182.47|1193.27|1182.47|1192.53|1181.73|4
1648982200000|2022-04-03 10:36:40|1193.05|1182.25|1193.04|1182.24|1193.05|1182.25|1193.04|1182.24|12
1648982210000|2022-04-03 10:36:50|1192.46|1181.66|1192.87|1182.07|1192.87|1182.07|1192.2|1181.4|8
1648982220000|2022-04-03 10:37:00|1192.98|1182.18|1193.03|1182.23|1193.03|1182.23|1192.98|1182.18|11
1648982230000|2022-04-03 10:37:10|1193.02|1182.22|1193.03|1182.23|1193.03|1182.23|1193.02|1182.22|18
1648982240000|2022-04-03 10:37:20|1193.02|1182.22|1193.38|1182.58|1193.38|1182.58|1193.02|1182.22|20
1648982250000|2022-04-03 10:37:30|1193.26|1182.46|1193.03|1182.23|1193.26|1182.46|1193.02|1182.22|14
1648982260000|2022-04-03 10:37:40|1193.02|1182.22|1193.03|1182.23|1193.03|1182.23|1193.02|1182.22|14
1648982270000|2022-04-03 10:37:50|1193.02|1182.22|1193.03|1182.23|1193.03|1182.23|1193.02|1182.22|16
1648982280000|2022-04-03 10:38:00|1193.02|1182.22|1193.03|1182.23|1193.03|1182.23|1193.02|1182.22|18
1648982290000|2022-04-03 10:38:10|1193.02|1182.22|1193.03|1182.23|1193.03|1182.23|1193.02|1182.22|16
1648982300000|2022-04-03 10:38:20|1193.02|1182.22|1192.19|1181.39|1193.03|1182.23|1192.19|1181.39|6
1648982310000|2022-04-03 10:38:30|1191.87|1181.07|1191.08|1180.28|1191.87|1181.07|1190.29|1179.49|10
1648982320000|2022-04-03 10:38:40|1190.91|1180.11|1190.59|1179.79|1190.99|1180.19|1190.59|1179.79|4
1648982330000|2022-04-03 10:38:50|1190.99|1180.19|1190.59|1179.79|1191.2|1180.4|1190.3|1179.5|20
1648982340000|2022-04-03 10:39:00|1190.42|1179.62|1190.32|1179.52|1190.44|1179.64|1190.11|1179.31|13
1648982350000|2022-04-03 10:39:10|1190.33|1179.53|1191.08|1180.28|1191.42|1180.62|1190.32|1179.52|14
1648982360000|2022-04-03 10:39:20|1191.07|1180.27|1189.99|1179.19|1191.08|1180.28|1189.99|1179.19|15
1648982370000|2022-04-03 10:39:30|1189.88|1179.08|1189.52|1178.72|1189.88|1179.08|1188.61|1177.81|9
1648982380000|2022-04-03 10:39:40|1189.4|1178.6|1189.52|1178.72|1189.52|1178.72|1189.3|1178.5|8
1648982390000|2022-04-03 10:39:50|1189.4|1178.6|1189.49|1178.69|1189.49|1178.69|1189.17|1178.37|11
1648982400000|2022-04-03 10:40:00|1189.37|1178.57|1189.49|1178.69|1189.49|1178.69|1189.17|1178.37|6
1648982410000|2022-04-03 10:40:10|1189.37|1178.57|1189.17|1178.37|1189.37|1178.57|1189.17|1178.37|4
1648982420000|2022-04-03 10:40:20|1189.18|1178.38|1189.17|1178.37|1189.49|1178.69|1189.17|1178.37|10
1648982430000|2022-04-03 10:40:30|1189.18|1178.38|1188.28|1177.48|1189.18|1178.38|1187.91|1177.11|18
1648982440000|2022-04-03 10:40:40|1187.73|1176.93|1187.75|1176.95|1188.53|1177.73|1187.73|1176.93|10
1648982450000|2022-04-03 10:40:50|1187.73|1176.93|1187.35|1176.55|1187.73|1176.93|1187.35|1176.55|13
1648982460000|2022-04-03 10:41:00|1187.36|1176.56|1186.13|1175.33|1187.36|1176.56|1185.76|1174.96|14
1648982470000|2022-04-03 10:41:10|1185.76|1174.96|1185.76|1174.96|1186.17|1175.37|1185.5|1174.7|12
1648982480000|2022-04-03 10:41:20|1185.73|1174.93|1185.57|1174.77|1185.73|1174.93|1185.38|1174.58|4
1648982490000|2022-04-03 10:41:30|1185.38|1174.58|1185.38|1174.58|1185.38|1174.58|1185.37|1174.57|7
1648982500000|2022-04-03 10:41:40|1185.34|1174.54|1184.89|1174.09|1185.34|1174.54|1184.67|1173.87|4
1648982510000|2022-04-03 10:41:50|1184.52|1173.72|1185.17|1174.37|1185.17|1174.37|1184.49|1173.69|13
1648982520000|2022-04-03 10:42:00|1185.05|1174.25|1183.87|1173.07|1185.05|1174.25|1183.87|1173.07|16
1648982530000|2022-04-03 10:42:10|1183.63|1172.83|1183.42|1172.62|1183.87|1173.07|1183.41|1172.61|12
1648982540000|2022-04-03 10:42:20|1183.41|1172.61|1184.08|1173.28|1184.17|1173.37|1183.41|1172.61|7
1648982550000|2022-04-03 10:42:30|1183.42|1172.62|1183.42|1172.62|1183.87|1173.07|1183.41|1172.61|15
1648982560000|2022-04-03 10:42:40|1183.41|1172.61|1184.15|1173.35|1184.15|1173.35|1183.38|1172.58|10
1648982580000|2022-04-03 10:43:00|1184.39|1173.59|1184.5|1173.7|1184.5|1173.7|1184.39|1173.59|2
1648982590000|2022-04-03 10:43:10|1184.51|1173.71|1184.51|1173.71|1184.51|1173.71|1184.5|1173.7|5
1648982600000|2022-04-03 10:43:20|1184.57|1173.77|1185.24|1174.44|1185.24|1174.44|1184.57|1173.77|4
1648982610000|2022-04-03 10:43:30|1185.25|1174.45|1185.25|1174.45|1185.25|1174.45|1185.24|1174.44|15
1648982620000|2022-04-03 10:43:40|1185.24|1174.44|1185.25|1174.45|1185.25|1174.45|1185.24|1174.44|18
1648982630000|2022-04-03 10:43:50|1185.24|1174.44|1184.56|1173.76|1185.25|1174.45|1184.56|1173.76|5
1648982640000|2022-04-03 10:44:00|1184.57|1173.77|1184.2|1173.4|1184.57|1173.77|1184.2|1173.4|10
1648982650000|2022-04-03 10:44:10|1184.21|1173.41|1184.54|1173.74|1184.55|1173.75|1184.2|1173.4|17
1648982660000|2022-04-03 10:44:20|1184.42|1173.62|1184.42|1173.62|1184.42|1173.62|1184.2|1173.4|4
1648982670000|2022-04-03 10:44:30|1184.54|1173.74|1183.86|1173.06|1184.54|1173.74|1183.86|1173.06|6
1648982680000|2022-04-03 10:44:40|1183.44|1172.64|1182.92|1172.12|1183.44|1172.64|1182.92|1172.12|13
1648982690000|2022-04-03 10:44:50|1182.91|1172.11|1182.9|1172.1|1182.91|1172.11|1182.9|1172.1|2
1648982700000|2022-04-03 10:45:00|1183.07|1172.27|1183.57|1172.77|1183.57|1172.77|1183.07|1172.27|3
1648982710000|2022-04-03 10:45:10|1183.4|1172.6|1183.23|1172.43|1183.4|1172.6|1183.23|1172.43|4
1648982720000|2022-04-03 10:45:20|1183.4|1172.6|1183.57|1172.77|1183.57|1172.77|1183.23|1172.43|10
1648982730000|2022-04-03 10:45:30|1183.68|1172.88|1184.01|1173.21|1184.02|1173.22|1183.68|1172.88|5
1648982740000|2022-04-03 10:45:40|1183.73|1172.93|1182.91|1172.11|1183.73|1172.93|1182.91|1172.11|7
1648982760000|2022-04-03 10:46:00|1182.75|1171.95|1182.91|1172.11|1182.91|1172.11|1182.61|1171.81|4
1648982770000|2022-04-03 10:46:10|1182.9|1172.1|1182.78|1171.98|1182.9|1172.1|1181.92|1171.12|8
1648982780000|2022-04-03 10:46:20|1182.81|1172.01|1183.38|1172.58|1183.38|1172.58|1182.81|1172.01|4
1648982790000|2022-04-03 10:46:30|1183.39|1172.59|1183.39|1172.59|1183.39|1172.59|1183.38|1172.58|5
1648982800000|2022-04-03 10:46:40|1183.5|1172.7|1183.5|1172.7|1183.5|1172.7|1183.5|1172.7|1
1648982810000|2022-04-03 10:46:50|1183.55|1172.75|1184.36|1173.56|1184.37|1173.57|1183.55|1172.75|8
1648982820000|2022-04-03 10:47:00|1184.37|1173.57|1184.24|1173.44|1184.37|1173.57|1183.93|1173.13|8
1648982830000|2022-04-03 10:47:10|1184.1|1173.3|1183.54|1172.74|1184.1|1173.3|1183.54|1172.74|3
1648982850000|2022-04-03 10:47:30|1183.55|1172.75|1183.55|1172.75|1183.55|1172.75|1183.55|1172.75|1
1648982860000|2022-04-03 10:47:40|1183.54|1172.74|1183.94|1173.14|1183.94|1173.14|1183.54|1172.74|4
1648982870000|2022-04-03 10:47:50|1184.11|1173.31|1184.37|1173.57|1184.37|1173.57|1184.11|1173.31|3
1648982890000|2022-04-03 10:48:10|1184.23|1173.43|1184|1173.2|1184.37|1173.57|1184|1173.2|6
1648982900000|2022-04-03 10:48:20|1184.01|1173.21|1183.54|1172.74|1184.01|1173.21|1183.26|1172.46|16
1648982910000|2022-04-03 10:48:30|1183.43|1172.63|1183.16|1172.36|1183.5|1172.7|1183.15|1172.35|8
1648982920000|2022-04-03 10:48:40|1183.39|1172.59|1183.5|1172.7|1183.5|1172.7|1183.39|1172.59|2
1648982960000|2022-04-03 10:49:20|1183.39|1172.59|1183.15|1172.35|1183.39|1172.59|1183.15|1172.35|7
1648982970000|2022-04-03 10:49:30|1182.82|1172.02|1182.82|1172.02|1182.82|1172.02|1182.82|1172.02|1
1648982990000|2022-04-03 10:49:50|1182.83|1172.03|1183.44|1172.64|1183.45|1172.65|1182.83|1172.03|5
1648983000000|2022-04-03 10:50:00|1183.33|1172.53|1183.45|1172.65|1183.45|1172.65|1183.12|1172.32|7
1648983010000|2022-04-03 10:50:10|1183.52|1172.72|1183.52|1172.72|1183.52|1172.72|1183.52|1172.72|1
1648983030000|2022-04-03 10:50:30|1183.53|1172.73|1183.53|1172.73|1183.53|1172.73|1183.52|1172.72|3
1648983040000|2022-04-03 10:50:40|1183.52|1172.72|1184.37|1173.57|1184.38|1173.58|1183.52|1172.72|10
1648983050000|2022-04-03 10:50:50|1184.38|1173.58|1184.37|1173.57|1184.38|1173.58|1184.37|1173.57|18
1648983060000|2022-04-03 10:51:00|1184.38|1173.58|1185.35|1174.55|1185.36|1174.56|1184.37|1173.57|19
1648983070000|2022-04-03 10:51:10|1185.36|1174.56|1186.42|1175.62|1186.44|1175.64|1185.35|1174.55|20
1648983080000|2022-04-03 10:51:20|1186.41|1175.61|1187.12|1176.32|1187.37|1176.57|1186.41|1175.61|17
1648983090000|2022-04-03 10:51:30|1187.33|1176.53|1187.43|1176.63|1187.43|1176.63|1187.33|1176.53|4
1648983100000|2022-04-03 10:51:40|1187.33|1176.53|1187.6|1176.8|1187.6|1176.8|1187.11|1176.31|5
1648983110000|2022-04-03 10:51:50|1187.59|1176.79|1187.24|1176.44|1187.6|1176.8|1187.24|1176.44|7
1648983130000|2022-04-03 10:52:10|1187.21|1176.41|1185.69|1174.89|1187.21|1176.41|1185.69|1174.89|9
1648983140000|2022-04-03 10:52:20|1185.54|1174.74|1184.95|1174.15|1185.54|1174.74|1184.94|1174.14|7
1648983150000|2022-04-03 10:52:30|1185.42|1174.62|1184.95|1174.15|1185.43|1174.63|1184.78|1173.98|9
1648983160000|2022-04-03 10:52:40|1184.76|1173.96|1184.91|1174.11|1184.91|1174.11|1184.6|1173.8|8
1648983170000|2022-04-03 10:52:50|1185.27|1174.47|1185.27|1174.47|1185.27|1174.47|1185.27|1174.47|1
1648983190000|2022-04-03 10:53:10|1184.91|1174.11|1183.74|1172.94|1184.91|1174.11|1183.74|1172.94|6
1648983200000|2022-04-03 10:53:20|1183.67|1172.87|1184.41|1173.61|1184.41|1173.61|1183.66|1172.86|18
1648983210000|2022-04-03 10:53:30|1184.48|1173.68|1184.99|1174.19|1185|1174.2|1184.48|1173.68|9
1648983220000|2022-04-03 10:53:40|1185|1174.2|1184.99|1174.19|1185|1174.2|1184.99|1174.19|18
1648983230000|2022-04-03 10:53:50|1185|1174.2|1185.38|1174.58|1185.38|1174.58|1184.99|1174.19|15
1648983240000|2022-04-03 10:54:00|1185.27|1174.47|1185.14|1174.34|1185.38|1174.58|1185.03|1174.23|9
1648983250000|2022-04-03 10:54:10|1185.38|1174.58|1185.38|1174.58|1185.38|1174.58|1185.38|1174.58|1
1648983260000|2022-04-03 10:54:20|1185.14|1174.34|1185.5|1174.7|1185.5|1174.7|1185.14|1174.34|10
1648983280000|2022-04-03 10:54:40|1185.52|1174.72|1185.95|1175.15|1185.95|1175.15|1185.52|1174.72|3
1648983290000|2022-04-03 10:54:50|1185.96|1175.16|1185.99|1175.19|1186.42|1175.62|1185.95|1175.15|12
1648983300000|2022-04-03 10:55:00|1186|1175.2|1186|1175.2|1186|1175.2|1185.99|1175.19|13
1648983340000|2022-04-03 10:55:40|1186.01|1175.21|1186.01|1175.21|1186.01|1175.21|1186.01|1175.21|1
1648983350000|2022-04-03 10:55:50|1186|1175.2|1186|1175.2|1186.01|1175.21|1186|1175.2|13
1648983360000|2022-04-03 10:56:00|1186.01|1175.21|1185.57|1174.77|1186.01|1175.21|1185.57|1174.77|9
1648983380000|2022-04-03 10:56:20|1185.58|1174.78|1185.57|1174.77|1185.58|1174.78|1185.57|1174.77|2
1648983390000|2022-04-03 10:56:30|1185.58|1174.78|1185.74|1174.94|1185.74|1174.94|1185.57|1174.77|3
1648983400000|2022-04-03 10:56:40|1186.09|1175.29|1185.31|1174.51|1186.09|1175.29|1185.31|1174.51|5
1648983410000|2022-04-03 10:56:50|1185.32|1174.52|1185.31|1174.51|1185.32|1174.52|1185.31|1174.51|12
1648983420000|2022-04-03 10:57:00|1185.32|1174.52|1185.31|1174.51|1185.32|1174.52|1185.31|1174.51|16
1648983430000|2022-04-03 10:57:10|1185.32|1174.52|1184.87|1174.07|1185.38|1174.58|1184.5|1173.7|15
1648983440000|2022-04-03 10:57:20|1184.85|1174.05|1184.52|1173.72|1184.85|1174.05|1184.39|1173.59|8
1648983450000|2022-04-03 10:57:30|1184.49|1173.69|1183.91|1173.11|1184.49|1173.69|1183.91|1173.11|5
1648983460000|2022-04-03 10:57:40|1184.27|1173.47|1184.7|1173.9|1184.7|1173.9|1184.27|1173.47|3
1648983470000|2022-04-03 10:57:50|1184.44|1173.64|1184.27|1173.47|1184.44|1173.64|1184.27|1173.47|2
1648983490000|2022-04-03 10:58:10|1184.34|1173.54|1184.83|1174.03|1184.83|1174.03|1184.34|1173.54|3
1648983520000|2022-04-03 10:58:40|1184.85|1174.05|1185.5|1174.7|1185.5|1174.7|1184.85|1174.05|5
1648983540000|2022-04-03 10:59:00|1185.39|1174.59|1185.5|1174.7|1185.5|1174.7|1185.17|1174.37|4
1648983550000|2022-04-03 10:59:10|1185.51|1174.71|1186.39|1175.59|1186.39|1175.59|1185.51|1174.71|4
1648983560000|2022-04-03 10:59:20|1186.43|1175.63|1185.75|1174.95|1186.43|1175.63|1185.55|1174.75|12
1648983570000|2022-04-03 10:59:30|1185.54|1174.74|1185.54|1174.74|1185.54|1174.74|1185.54|1174.74|1
1648983580000|2022-04-03 10:59:40|1185.35|1174.55|1185.35|1174.55|1185.54|1174.74|1185.35|1174.55|3
1648983590000|2022-04-03 10:59:50|1184.93|1174.13|1185.73|1174.93|1185.73|1174.93|1184.89|1174.09|18
1648983600000|2022-04-03 11:00:00|1185.52|1174.72|1185.35|1174.55|1185.58|1174.78|1185.29|1174.49|7
1648983610000|2022-04-03 11:00:10|1184.93|1174.13|1184.93|1174.13|1184.94|1174.14|1184.93|1174.13|3
1648983620000|2022-04-03 11:00:20|1184.94|1174.14|1185.58|1174.78|1185.58|1174.78|1184.93|1174.13|4
1648983630000|2022-04-03 11:00:30|1185.35|1174.55|1185.35|1174.55|1185.35|1174.55|1185.35|1174.55|1
1648983660000|2022-04-03 11:01:00|1185.4|1174.6|1185.35|1174.55|1185.4|1174.6|1185.35|1174.55|2
1648983680000|2022-04-03 11:01:20|1185.15|1174.35|1184.54|1173.74|1185.15|1174.35|1184.53|1173.73|14
1648983690000|2022-04-03 11:01:30|1184.53|1173.73|1184.89|1174.09|1184.89|1174.09|1184.53|1173.73|2
1648983700000|2022-04-03 11:01:40|1184.71|1173.91|1184.53|1173.73|1184.71|1173.91|1184.53|1173.73|2
1648983710000|2022-04-03 11:01:50|1184.71|1173.91|1184.89|1174.09|1184.89|1174.09|1184.53|1173.73|4
1648983720000|2022-04-03 11:02:00|1184.9|1174.1|1184.53|1173.73|1184.9|1174.1|1184.53|1173.73|9
1648983730000|2022-04-03 11:02:10|1184.17|1173.37|1183.56|1172.76|1184.17|1173.37|1183.56|1172.76|13
1648983740000|2022-04-03 11:02:20|1183.68|1172.88|1183.6|1172.8|1184.03|1173.23|1183.6|1172.8|9
1648983750000|2022-04-03 11:02:30|1183.61|1172.81|1183.61|1172.81|1183.61|1172.81|1183.61|1172.81|1
1648983760000|2022-04-03 11:02:40|1183.6|1172.8|1184.01|1173.21|1184.01|1173.21|1183.6|1172.8|3
1648983780000|2022-04-03 11:03:00|1184.02|1173.22|1184.01|1173.21|1184.02|1173.22|1184.01|1173.21|10
1648983790000|2022-04-03 11:03:10|1184.02|1173.22|1183.24|1172.44|1184.02|1173.22|1183.24|1172.44|4
1648983800000|2022-04-03 11:03:20|1183.23|1172.43|1183.24|1172.44|1183.24|1172.44|1183.23|1172.43|4
1648983820000|2022-04-03 11:03:40|1183.23|1172.43|1182.46|1171.66|1183.24|1172.44|1182.46|1171.66|8
1648983830000|2022-04-03 11:03:50|1182.64|1171.84|1183.13|1172.33|1183.13|1172.33|1182.64|1171.84|2
1648983850000|2022-04-03 11:04:10|1183.03|1172.23|1182.46|1171.66|1183.03|1172.23|1182.46|1171.66|3
1648983860000|2022-04-03 11:04:20|1182.64|1171.84|1182.88|1172.08|1182.88|1172.08|1182.64|1171.84|4
1648983870000|2022-04-03 11:04:30|1182.64|1171.84|1181.58|1170.78|1182.64|1171.84|1181.58|1170.78|6
1648983880000|2022-04-03 11:04:40|1181.9|1171.1|1181.73|1170.93|1182.25|1171.45|1181.73|1170.93|6
1648983890000|2022-04-03 11:04:50|1181.56|1170.76|1181.9|1171.1|1181.9|1171.1|1181.55|1170.75|9
1648983900000|2022-04-03 11:05:00|1181.73|1170.93|1181.2|1170.4|1181.73|1170.93|1180.89|1170.09|12
1648983910000|2022-04-03 11:05:10|1180.9|1170.1|1180.48|1169.68|1180.9|1170.1|1180.48|1169.68|8
1648983920000|2022-04-03 11:05:20|1179.97|1169.17|1180.37|1169.57|1180.4|1169.6|1179.7|1168.9|11
1648983930000|2022-04-03 11:05:30|1180.73|1169.93|1180.74|1169.94|1180.74|1169.94|1180.73|1169.93|2
1648983940000|2022-04-03 11:05:40|1180.57|1169.77|1179.95|1169.15|1180.57|1169.77|1179.94|1169.14|15
1648983950000|2022-04-03 11:05:50|1179.94|1169.14|1180.41|1169.61|1180.74|1169.94|1179.94|1169.14|11
1648983960000|2022-04-03 11:06:00|1180.74|1169.94|1180.41|1169.61|1180.74|1169.94|1180.41|1169.61|3
1648983970000|2022-04-03 11:06:10|1179.95|1169.15|1178.86|1168.06|1179.95|1169.15|1178.61|1167.81|12
1648983980000|2022-04-03 11:06:20|1178.89|1168.09|1178.42|1167.62|1179.23|1168.43|1178.42|1167.62|10
1648983990000|2022-04-03 11:06:30|1178.41|1167.61|1177.7|1166.9|1178.41|1167.61|1177.7|1166.9|14
1648984000000|2022-04-03 11:06:40|1177.71|1166.91|1178.1|1167.3|1178.1|1167.3|1177.43|1166.63|6
1648984010000|2022-04-03 11:06:50|1177.98|1167.18|1176.95|1166.15|1177.98|1167.18|1176.95|1166.15|5
1648984020000|2022-04-03 11:07:00|1176.94|1166.14|1176.86|1166.06|1177.81|1167.01|1176.86|1166.06|10
1648984040000|2022-04-03 11:07:20|1176.61|1165.81|1175.95|1165.15|1176.61|1165.81|1175.95|1165.15|2
1648984050000|2022-04-03 11:07:30|1176.43|1165.63|1177.1|1166.3|1177.42|1166.62|1176.43|1165.63|8
1648984060000|2022-04-03 11:07:40|1177.01|1166.21|1177.43|1166.63|1177.43|1166.63|1176.86|1166.06|6
1648984070000|2022-04-03 11:07:50|1177.42|1166.62|1177.42|1166.62|1177.42|1166.62|1177.42|1166.62|1
1648984080000|2022-04-03 11:08:00|1177.43|1166.63|1177.43|1166.63|1177.43|1166.63|1177.42|1166.62|3
1648984090000|2022-04-03 11:08:10|1177.52|1166.72|1178.03|1167.23|1178.05|1167.25|1177.52|1166.72|4
1648984100000|2022-04-03 11:08:20|1177.93|1167.13|1177.43|1166.63|1177.93|1167.13|1177.43|1166.63|7
1648984110000|2022-04-03 11:08:30|1177.42|1166.62|1176.86|1166.06|1177.43|1166.63|1176.86|1166.06|11
1648984120000|2022-04-03 11:08:40|1176.61|1165.81|1176.43|1165.63|1176.61|1165.81|1176.43|1165.63|2
1648984130000|2022-04-03 11:08:50|1176.4|1165.6|1175.9|1165.1|1176.75|1165.95|1175.9|1165.1|10
1648984140000|2022-04-03 11:09:00|1176.21|1165.41|1174.97|1164.17|1176.72|1165.92|1174.97|1164.17|10
1648984150000|2022-04-03 11:09:10|1175.52|1164.72|1176.55|1165.75|1176.55|1165.75|1175.51|1164.71|6
1648984160000|2022-04-03 11:09:20|1176.19|1165.39|1176.19|1165.39|1176.55|1165.75|1176.19|1165.39|13
1648984170000|2022-04-03 11:09:30|1175.88|1165.08|1175.87|1165.07|1175.88|1165.08|1175.87|1165.07|2
1648984190000|2022-04-03 11:09:50|1176.16|1165.36|1175.87|1165.07|1176.5|1165.7|1175.87|1165.07|9
1648984200000|2022-04-03 11:10:00|1176.16|1165.36|1176.5|1165.7|1176.5|1165.7|1175.87|1165.07|9
1648984210000|2022-04-03 11:10:10|1176.55|1165.75|1176.55|1165.75|1176.56|1165.76|1176.55|1165.75|3
1648984230000|2022-04-03 11:10:30|1176.56|1165.76|1176.55|1165.75|1177.1|1166.3|1176.55|1165.75|10
1648984250000|2022-04-03 11:10:50|1176.86|1166.06|1176.86|1166.06|1176.86|1166.06|1176.86|1166.06|1
1648984260000|2022-04-03 11:11:00|1176.55|1165.75|1176.55|1165.75|1176.55|1165.75|1176.55|1165.75|1
1648984270000|2022-04-03 11:11:10|1176.42|1165.62|1175.87|1165.07|1176.42|1165.62|1175.87|1165.07|6
1648984280000|2022-04-03 11:11:20|1175.88|1165.08|1175.88|1165.08|1175.88|1165.08|1175.87|1165.07|9
1648984310000|2022-04-03 11:11:50|1176.17|1165.37|1176.19|1165.39|1176.55|1165.75|1176.17|1165.37|4
1648984320000|2022-04-03 11:12:00|1175.88|1165.08|1175.63|1164.83|1175.88|1165.08|1175.63|1164.83|5
1648984330000|2022-04-03 11:12:10|1175.49|1164.69|1174.95|1164.15|1175.87|1165.07|1174.06|1163.26|13
1648984340000|2022-04-03 11:12:20|1174.94|1164.14|1174.91|1164.11|1174.94|1164.14|1174.91|1164.11|2
1648984350000|2022-04-03 11:12:30|1174.9|1164.1|1174.57|1163.77|1174.9|1164.1|1174.56|1163.76|5
1648984360000|2022-04-03 11:12:40|1174.9|1164.1|1174.89|1164.09|1174.9|1164.1|1174.89|1164.09|2
1648984380000|2022-04-03 11:13:00|1174.7|1163.9|1173.91|1163.11|1174.7|1163.9|1173.91|1163.11|4
1648984390000|2022-04-03 11:13:10|1174.2|1163.4|1175.44|1164.64|1175.44|1164.64|1173.91|1163.11|12
1648984400000|2022-04-03 11:13:20|1175.5|1164.7|1175.99|1165.19|1175.99|1165.19|1175.44|1164.64|12
1648984410000|2022-04-03 11:13:30|1175.83|1165.03|1175.66|1164.86|1175.83|1165.03|1175.44|1164.64|5
1648984420000|2022-04-03 11:13:40|1175.99|1165.19|1175.99|1165.19|1175.99|1165.19|1175.44|1164.64|6
1648984430000|2022-04-03 11:13:50|1175.66|1164.86|1176.12|1165.32|1176.12|1165.32|1175.66|1164.86|4
1648984440000|2022-04-03 11:14:00|1176.2|1165.4|1176.89|1166.09|1176.89|1166.09|1176|1165.2|12
1648984450000|2022-04-03 11:14:10|1176.93|1166.13|1177.4|1166.6|1178.37|1167.57|1176.93|1166.13|10
1648984460000|2022-04-03 11:14:20|1177.55|1166.75|1177.49|1166.69|1178.37|1167.57|1177.49|1166.69|6
1648984470000|2022-04-03 11:14:30|1177.46|1166.66|1177.51|1166.71|1178.37|1167.57|1177.4|1166.6|16
1648984480000|2022-04-03 11:14:40|1177.95|1167.15|1178.42|1167.62|1178.42|1167.62|1177.94|1167.14|11
1648984500000|2022-04-03 11:15:00|1178.44|1167.64|1179.39|1168.59|1179.39|1168.59|1178.44|1167.64|6
1648984510000|2022-04-03 11:15:10|1179.54|1168.74|1180.2|1169.4|1180.2|1169.4|1179.54|1168.74|5
1648984520000|2022-04-03 11:15:20|1180.25|1169.45|1180.29|1169.49|1180.29|1169.49|1180.25|1169.45|2
1648984530000|2022-04-03 11:15:30|1180.25|1169.45|1179.86|1169.06|1180.29|1169.49|1179.86|1169.06|15
1648984540000|2022-04-03 11:15:40|1180.05|1169.25|1179.86|1169.06|1180.2|1169.4|1179.86|1169.06|4
1648984550000|2022-04-03 11:15:50|1179.53|1168.73|1179.06|1168.26|1179.53|1168.73|1179.06|1168.26|7
1648984560000|2022-04-03 11:16:00|1179.07|1168.27|1179.06|1168.26|1179.07|1168.27|1179.06|1168.26|16
1648984570000|2022-04-03 11:16:10|1179.07|1168.27|1178.98|1168.18|1179.07|1168.27|1178.97|1168.17|20
1648984590000|2022-04-03 11:16:30|1179.09|1168.29|1179.08|1168.28|1179.09|1168.29|1179.08|1168.28|2
1648984600000|2022-04-03 11:16:40|1178.74|1167.94|1178.74|1167.94|1178.74|1167.94|1178.74|1167.94|1
1648984610000|2022-04-03 11:16:50|1178.58|1167.78|1177.89|1167.09|1178.58|1167.78|1177.89|1167.09|8
1648984620000|2022-04-03 11:17:00|1177.9|1167.1|1179.1|1168.3|1179.1|1168.3|1177.9|1167.1|7
1648984630000|2022-04-03 11:17:10|1179.31|1168.51|1179.85|1169.05|1179.85|1169.05|1179.31|1168.51|7
1648984640000|2022-04-03 11:17:20|1180.04|1169.24|1180.2|1169.4|1180.2|1169.4|1180.04|1169.24|2
1648984650000|2022-04-03 11:17:30|1180.25|1169.45|1180.25|1169.45|1180.29|1169.49|1180.25|1169.45|3
1648984660000|2022-04-03 11:17:40|1180.29|1169.49|1180.25|1169.45|1180.29|1169.49|1180.25|1169.45|6
1648984670000|2022-04-03 11:17:50|1180.29|1169.49|1180.94|1170.14|1180.94|1170.14|1180.29|1169.49|8
1648984680000|2022-04-03 11:18:00|1181.39|1170.59|1182.28|1171.48|1182.28|1171.48|1181.39|1170.59|10
1648984690000|2022-04-03 11:18:10|1182.29|1171.49|1183.09|1172.29|1183.09|1172.29|1182.28|1171.48|19
1648984700000|2022-04-03 11:18:20|1183.08|1172.28|1182.8|1172|1183.09|1172.29|1182.8|1172|6
1648984710000|2022-04-03 11:18:30|1183.09|1172.29|1183.09|1172.29|1183.1|1172.3|1182.8|1172|10
1648984720000|2022-04-03 11:18:40|1183.1|1172.3|1183.13|1172.33|1183.13|1172.33|1183.1|1172.3|2
1648984750000|2022-04-03 11:19:10|1183.2|1172.4|1183.68|1172.88|1183.68|1172.88|1183.2|1172.4|16
1648984760000|2022-04-03 11:19:20|1183.67|1172.87|1183.68|1172.88|1183.68|1172.88|1183.67|1172.87|16
1648984770000|2022-04-03 11:19:30|1183.67|1172.87|1183.68|1172.88|1183.68|1172.88|1183.67|1172.87|16
1648984780000|2022-04-03 11:19:40|1183.78|1172.98|1183.93|1173.13|1183.93|1173.13|1183.78|1172.98|2
1648984800000|2022-04-03 11:20:00|1183.95|1173.15|1183.98|1173.18|1183.98|1173.18|1183.95|1173.15|2
1648984810000|2022-04-03 11:20:10|1184.2|1173.4|1184.2|1173.4|1184.48|1173.68|1184.2|1173.4|3
1648984830000|2022-04-03 11:20:30|1184.1|1173.3|1183.72|1172.92|1184.2|1173.4|1183.72|1172.92|4
1648984870000|2022-04-03 11:21:10|1183.5|1172.7|1182.89|1172.09|1183.72|1172.92|1182.89|1172.09|6
1648984880000|2022-04-03 11:21:20|1182.9|1172.1|1182.88|1172.08|1182.9|1172.1|1181.95|1171.15|10
1648984890000|2022-04-03 11:21:30|1182.89|1172.09|1183.75|1172.95|1183.75|1172.95|1182.89|1172.09|4
1648984920000|2022-04-03 11:22:00|1183.74|1172.94|1183.75|1172.95|1183.75|1172.95|1183.74|1172.94|6
1648984930000|2022-04-03 11:22:10|1183.51|1172.71|1183.88|1173.08|1183.88|1173.08|1183.51|1172.71|4
1648984940000|2022-04-03 11:22:20|1183.87|1173.07|1183.87|1173.07|1183.87|1173.07|1183.87|1173.07|1
1648984950000|2022-04-03 11:22:30|1184.12|1173.32|1184.49|1173.69|1184.49|1173.69|1184.12|1173.32|3
1648984970000|2022-04-03 11:22:50|1184.64|1173.84|1185.02|1174.22|1185.02|1174.22|1184.64|1173.84|4
1648984980000|2022-04-03 11:23:00|1184.9|1174.1|1184.49|1173.69|1184.9|1174.1|1184.49|1173.69|3
1648984990000|2022-04-03 11:23:10|1184.48|1173.68|1184.55|1173.75|1184.55|1173.75|1184.48|1173.68|2
1648985000000|2022-04-03 11:23:20|1184.62|1173.82|1184.62|1173.82|1184.62|1173.82|1184.62|1173.82|1
1648985010000|2022-04-03 11:23:30|1184.67|1173.87|1185.96|1175.16|1185.96|1175.16|1184.67|1173.87|6
1648985020000|2022-04-03 11:23:40|1185.99|1175.19|1186.08|1175.28|1186.1|1175.3|1185.99|1175.19|4
1648985030000|2022-04-03 11:23:50|1186.12|1175.32|1186.16|1175.36|1186.16|1175.36|1186.12|1175.32|2
1648985040000|2022-04-03 11:24:00|1186.17|1175.37|1186.16|1175.36|1186.17|1175.37|1186.16|1175.36|14
1648985050000|2022-04-03 11:24:10|1186.17|1175.37|1186.16|1175.36|1186.17|1175.37|1186.16|1175.36|2
1648985060000|2022-04-03 11:24:20|1186.17|1175.37|1186.17|1175.37|1186.17|1175.37|1186.17|1175.37|1
1648985070000|2022-04-03 11:24:30|1186.02|1175.22|1185.73|1174.93|1186.02|1175.22|1185.72|1174.92|4
1648985090000|2022-04-03 11:24:50|1186.06|1175.26|1186.26|1175.46|1186.26|1175.46|1186.06|1175.26|2
1648985100000|2022-04-03 11:25:00|1186.27|1175.47|1186.26|1175.46|1186.27|1175.47|1186.26|1175.46|2
1648985110000|2022-04-03 11:25:10|1186.28|1175.48|1186.28|1175.48|1186.28|1175.48|1186.28|1175.48|1
1648985120000|2022-04-03 11:25:20|1186.29|1175.49|1186.98|1176.18|1186.98|1176.18|1186.29|1175.49|5
1648985150000|2022-04-03 11:25:50|1187.03|1176.23|1187.03|1176.23|1187.08|1176.28|1187.03|1176.23|5
1648985160000|2022-04-03 11:26:00|1187.09|1176.29|1187.42|1176.62|1187.42|1176.62|1187.09|1176.29|5
1648985170000|2022-04-03 11:26:10|1187.43|1176.63|1186.86|1176.06|1187.43|1176.63|1186.85|1176.05|5
1648985180000|2022-04-03 11:26:20|1186.85|1176.05|1187.81|1177.01|1187.81|1177.01|1186.85|1176.05|7
1648985190000|2022-04-03 11:26:30|1187.49|1176.69|1187.49|1176.69|1187.49|1176.69|1187.49|1176.69|1
1648985200000|2022-04-03 11:26:40|1187.56|1176.76|1187.56|1176.76|1187.56|1176.76|1187.56|1176.76|1
1648985210000|2022-04-03 11:26:50|1187.32|1176.52|1187.56|1176.76|1187.56|1176.76|1187.32|1176.52|2
1648985250000|2022-04-03 11:27:30|1187.86|1177.06|1187.86|1177.06|1187.86|1177.06|1187.86|1177.06|1
1648985280000|2022-04-03 11:28:00|1187.56|1176.76|1187.56|1176.76|1187.56|1176.76|1187.56|1176.76|1
1648985290000|2022-04-03 11:28:10|1187.32|1176.52|1187.18|1176.38|1187.32|1176.52|1187.18|1176.38|3
1648985300000|2022-04-03 11:28:20|1187.19|1176.39|1187.56|1176.76|1187.56|1176.76|1187.19|1176.39|3
1648985310000|2022-04-03 11:28:30|1187.85|1177.05|1187.85|1177.05|1187.86|1177.06|1187.85|1177.05|3
1648985320000|2022-04-03 11:28:40|1187.97|1177.17|1189.01|1178.21|1189.01|1178.21|1187.97|1177.17|5
1648985330000|2022-04-03 11:28:50|1188.89|1178.09|1189.01|1178.21|1189.01|1178.21|1188.78|1177.98|4
1648985340000|2022-04-03 11:29:00|1188.89|1178.09|1188.78|1177.98|1188.89|1178.09|1188.78|1177.98|2
1648985350000|2022-04-03 11:29:10|1188.45|1177.65|1188.45|1177.65|1188.45|1177.65|1188.45|1177.65|1
1648985360000|2022-04-03 11:29:20|1188.46|1177.66|1188.46|1177.66|1188.46|1177.66|1188.45|1177.65|3
1648985370000|2022-04-03 11:29:30|1188.45|1177.65|1188.46|1177.66|1188.46|1177.66|1188.45|1177.65|4
1648985390000|2022-04-03 11:29:50|1188.78|1177.98|1189.01|1178.21|1189.02|1178.22|1188.78|1177.98|7
1648985400000|2022-04-03 11:30:00|1189.02|1178.22|1189.01|1178.21|1189.02|1178.22|1189.01|1178.21|8
1648985410000|2022-04-03 11:30:10|1189.02|1178.22|1189.01|1178.21|1189.02|1178.22|1189.01|1178.21|8
1648985420000|2022-04-03 11:30:20|1189.02|1178.22|1189.15|1178.35|1189.15|1178.35|1189.01|1178.21|7
1648985430000|2022-04-03 11:30:30|1189.37|1178.57|1189.73|1178.93|1189.75|1178.95|1189.29|1178.49|9
1648985440000|2022-04-03 11:30:40|1189.69|1178.89|1189.03|1178.23|1189.69|1178.89|1189.03|1178.23|3
1648985450000|2022-04-03 11:30:50|1188.99|1178.19|1188.99|1178.19|1189|1178.2|1188.99|1178.19|3
1648985460000|2022-04-03 11:31:00|1188.88|1178.08|1188.3|1177.5|1188.88|1178.08|1188.2|1177.4|4
1648985490000|2022-04-03 11:31:30|1188.2|1177.4|1188.2|1177.4|1188.2|1177.4|1188.2|1177.4|1
1648985500000|2022-04-03 11:31:40|1188.43|1177.63|1188.43|1177.63|1188.43|1177.63|1188.2|1177.4|3
1648985510000|2022-04-03 11:31:50|1188.57|1177.77|1188.87|1178.07|1188.87|1178.07|1188.57|1177.77|18
1648985520000|2022-04-03 11:32:00|1188.86|1178.06|1188.88|1178.08|1189.66|1178.86|1188.86|1178.06|12
1648985530000|2022-04-03 11:32:10|1188.89|1178.09|1188.89|1178.09|1188.89|1178.09|1188.88|1178.08|17
1648985540000|2022-04-03 11:32:20|1188.88|1178.08|1188.89|1178.09|1188.89|1178.09|1188.88|1178.08|16
1648985550000|2022-04-03 11:32:30|1188.88|1178.08|1188.89|1178.09|1188.89|1178.09|1188.88|1178.08|18
1648985560000|2022-04-03 11:32:40|1188.88|1178.08|1188.89|1178.09|1188.89|1178.09|1188.88|1178.08|18
1648985570000|2022-04-03 11:32:50|1188.88|1178.08|1188.89|1178.09|1188.89|1178.09|1188.88|1178.08|18
1648985580000|2022-04-03 11:33:00|1188.88|1178.08|1188.89|1178.09|1188.89|1178.09|1188.88|1178.08|16
1648985610000|2022-04-03 11:33:30|1188.61|1177.81|1188.61|1177.81|1188.62|1177.82|1188.61|1177.81|5
1648985620000|2022-04-03 11:33:40|1188.45|1177.65|1188.22|1177.42|1188.45|1177.65|1188.22|1177.42|2
1648985630000|2022-04-03 11:33:50|1188.45|1177.65|1188.61|1177.81|1188.61|1177.81|1188.45|1177.65|2
1648985640000|2022-04-03 11:34:00|1188.89|1178.09|1188.7|1177.9|1188.89|1178.09|1188.61|1177.81|3
1648985650000|2022-04-03 11:34:10|1188.89|1178.09|1189.67|1178.87|1189.67|1178.87|1188.89|1178.09|15
1648985660000|2022-04-03 11:34:20|1189.66|1178.86|1189.67|1178.87|1189.67|1178.87|1189.66|1178.86|12
1648985670000|2022-04-03 11:34:30|1189.66|1178.86|1189.92|1179.12|1189.93|1179.13|1189.66|1178.86|10
1648985680000|2022-04-03 11:34:40|1189.93|1179.13|1189.94|1179.14|1189.94|1179.14|1189.92|1179.12|10
1648985710000|2022-04-03 11:35:10|1189.71|1178.91|1189.33|1178.53|1189.71|1178.91|1189.33|1178.53|2
1648985720000|2022-04-03 11:35:20|1189.04|1178.24|1189.33|1178.53|1189.34|1178.54|1189.04|1178.24|5
1648985740000|2022-04-03 11:35:40|1189.52|1178.72|1189.52|1178.72|1189.52|1178.72|1189.52|1178.72|1
1648985750000|2022-04-03 11:35:50|1189.51|1178.71|1189.15|1178.35|1189.51|1178.71|1189.15|1178.35|3
1648985770000|2022-04-03 11:36:10|1189.22|1178.42|1188.47|1177.67|1189.22|1178.42|1188.46|1177.66|7
1648985780000|2022-04-03 11:36:20|1188.46|1177.66|1188.43|1177.63|1188.47|1177.67|1188.43|1177.63|3
1648985820000|2022-04-03 11:37:00|1188.87|1178.07|1187.58|1176.78|1188.87|1178.07|1187.58|1176.78|8
1648985830000|2022-04-03 11:37:10|1187.73|1176.93|1187.91|1177.11|1187.91|1177.11|1187.73|1176.93|2
1648985850000|2022-04-03 11:37:30|1188.25|1177.45|1188.25|1177.45|1188.25|1177.45|1188.25|1177.45|1
1648985880000|2022-04-03 11:38:00|1188.47|1177.67|1188.7|1177.9|1188.7|1177.9|1188.25|1177.45|4
1648985890000|2022-04-03 11:38:10|1188.98|1178.18|1189.4|1178.6|1189.4|1178.6|1188.98|1178.18|4
1648985900000|2022-04-03 11:38:20|1189.46|1178.66|1189.76|1178.96|1189.76|1178.96|1189.46|1178.66|3
1648985910000|2022-04-03 11:38:30|1189.77|1178.97|1189.43|1178.63|1189.77|1178.97|1189.31|1178.51|6
1648985940000|2022-04-03 11:39:00|1189.44|1178.64|1189.44|1178.64|1189.44|1178.64|1189.44|1178.64|1
1648985950000|2022-04-03 11:39:10|1189.76|1178.96|1190.04|1179.24|1190.04|1179.24|1189.76|1178.96|5
1648985960000|2022-04-03 11:39:20|1190.16|1179.36|1189.94|1179.14|1190.17|1179.37|1189.94|1179.14|4
1648985980000|2022-04-03 11:39:40|1189.71|1178.91|1189.71|1178.91|1189.71|1178.91|1189.71|1178.91|1
1648985990000|2022-04-03 11:39:50|1189.94|1179.14|1189.94|1179.14|1189.94|1179.14|1189.94|1179.14|1
1648986020000|2022-04-03 11:40:20|1190.06|1179.26|1190.17|1179.37|1190.17|1179.37|1190.06|1179.26|7
1648986030000|2022-04-03 11:40:30|1190.61|1179.81|1190.17|1179.37|1190.61|1179.81|1190.17|1179.37|2
1648986040000|2022-04-03 11:40:40|1190.24|1179.44|1190.24|1179.44|1190.24|1179.44|1190.24|1179.44|1
1648986050000|2022-04-03 11:40:50|1190.31|1179.51|1190.7|1179.9|1190.7|1179.9|1190.31|1179.51|5
1648986060000|2022-04-03 11:41:00|1190.37|1179.57|1190.37|1179.57|1190.37|1179.57|1190.37|1179.57|1
1648986070000|2022-04-03 11:41:10|1190.63|1179.83|1190.7|1179.9|1190.95|1180.15|1190.63|1179.83|4
1648986090000|2022-04-03 11:41:30|1190.37|1179.57|1190.37|1179.57|1190.37|1179.57|1190.37|1179.57|1
1648986100000|2022-04-03 11:41:40|1190.7|1179.9|1190.95|1180.15|1190.95|1180.15|1190.37|1179.57|5
1648986110000|2022-04-03 11:41:50|1190.86|1180.06|1190.95|1180.15|1190.95|1180.15|1190.7|1179.9|4
1648986120000|2022-04-03 11:42:00|1190.96|1180.16|1190.7|1179.9|1190.96|1180.16|1190.7|1179.9|2
1648986130000|2022-04-03 11:42:10|1190.86|1180.06|1190.72|1179.92|1190.95|1180.15|1190.7|1179.9|5
1648986140000|2022-04-03 11:42:20|1190.73|1179.93|1190.73|1179.93|1190.73|1179.93|1190.73|1179.93|1
1648986150000|2022-04-03 11:42:30|1190.75|1179.95|1191|1180.2|1191|1180.2|1190.73|1179.93|4
1648986160000|2022-04-03 11:42:40|1191.01|1180.21|1191.01|1180.21|1191.01|1180.21|1191.01|1180.21|1
1648986170000|2022-04-03 11:42:50|1191.06|1180.26|1191.06|1180.26|1191.06|1180.26|1191.06|1180.26|1
1648986180000|2022-04-03 11:43:00|1190.9|1180.1|1190.74|1179.94|1190.9|1180.1|1190.74|1179.94|2
1648986190000|2022-04-03 11:43:10|1190.36|1179.56|1191.07|1180.27|1191.07|1180.27|1190.36|1179.56|4
1648986200000|2022-04-03 11:43:20|1190.75|1179.95|1190.75|1179.95|1190.75|1179.95|1190.74|1179.94|3
1648986210000|2022-04-03 11:43:30|1190.91|1180.11|1190.75|1179.95|1190.91|1180.11|1190.75|1179.95|2
1648986230000|2022-04-03 11:43:50|1190.76|1179.96|1190.75|1179.95|1190.76|1179.96|1190.75|1179.95|8
1648986240000|2022-04-03 11:44:00|1190.76|1179.96|1191.03|1180.23|1191.08|1180.28|1190.75|1179.95|10
1648986250000|2022-04-03 11:44:10|1191.05|1180.25|1191.92|1181.12|1191.92|1181.12|1191.05|1180.25|6
1648986260000|2022-04-03 11:44:20|1192|1181.2|1192.66|1181.86|1192.66|1181.86|1192|1181.2|4
1648986270000|2022-04-03 11:44:30|1192.68|1181.88|1192.39|1181.59|1192.68|1181.88|1192.39|1181.59|2
1648986280000|2022-04-03 11:44:40|1192.4|1181.6|1192.78|1181.98|1192.78|1181.98|1192.4|1181.6|7
1648986290000|2022-04-03 11:44:50|1192.9|1182.1|1192.78|1181.98|1193.07|1182.27|1192.78|1181.98|5
1648986300000|2022-04-03 11:45:00|1192.79|1181.99|1192.14|1181.34|1192.8|1182|1192.14|1181.34|13
1648986310000|2022-04-03 11:45:10|1192.26|1181.46|1192.14|1181.34|1192.48|1181.68|1192.14|1181.34|4
1648986330000|2022-04-03 11:45:30|1192.26|1181.46|1192.14|1181.34|1192.48|1181.68|1192.14|1181.34|4
1648986340000|2022-04-03 11:45:40|1192.26|1181.46|1192.81|1182.01|1192.81|1182.01|1192.26|1181.46|4
1648986350000|2022-04-03 11:45:50|1192.82|1182.02|1193.06|1182.26|1193.06|1182.26|1192.81|1182.01|6
1648986360000|2022-04-03 11:46:00|1192.94|1182.14|1193.06|1182.26|1193.2|1182.4|1192.82|1182.02|4
1648986370000|2022-04-03 11:46:10|1193.2|1182.4|1193.06|1182.26|1193.2|1182.4|1193.06|1182.26|2
1648986380000|2022-04-03 11:46:20|1193.19|1182.39|1191.93|1181.13|1193.19|1182.39|1191.93|1181.13|8
1648986390000|2022-04-03 11:46:30|1191.67|1180.87|1191.67|1180.87|1191.93|1181.13|1191.67|1180.87|16
1648986400000|2022-04-03 11:46:40|1191.93|1181.13|1191.93|1181.13|1191.93|1181.13|1191.93|1181.13|1
1648986410000|2022-04-03 11:46:50|1192.34|1181.54|1192.48|1181.68|1192.48|1181.68|1192.34|1181.54|2
1648986420000|2022-04-03 11:47:00|1192.51|1181.71|1192.34|1181.54|1192.51|1181.71|1192.33|1181.53|6
1648986440000|2022-04-03 11:47:20|1192.55|1181.75|1192.72|1181.92|1192.72|1181.92|1192.55|1181.75|2
1648986450000|2022-04-03 11:47:30|1193.03|1182.23|1193.03|1182.23|1193.03|1182.23|1193.03|1182.23|1
1648986480000|2022-04-03 11:48:00|1193.25|1182.45|1193.42|1182.62|1193.42|1182.62|1193.25|1182.45|2
1648986520000|2022-04-03 11:48:40|1193.25|1182.45|1193.03|1182.23|1193.25|1182.45|1193.03|1182.23|4
1648986530000|2022-04-03 11:48:50|1193.25|1182.45|1193.42|1182.62|1193.42|1182.62|1193.25|1182.45|2
1648986540000|2022-04-03 11:49:00|1193.25|1182.45|1193.03|1182.23|1193.25|1182.45|1193.03|1182.23|2
1648986550000|2022-04-03 11:49:10|1193.1|1182.3|1193.1|1182.3|1193.11|1182.31|1193.1|1182.3|13
1648986560000|2022-04-03 11:49:20|1192.87|1182.07|1192.87|1182.07|1192.87|1182.07|1192.87|1182.07|1
1648986570000|2022-04-03 11:49:30|1193.1|1182.3|1193.1|1182.3|1193.11|1182.31|1193.1|1182.3|3
1648986600000|2022-04-03 11:50:00|1193.33|1182.53|1193.33|1182.53|1193.33|1182.53|1193.33|1182.53|1
1648986610000|2022-04-03 11:50:10|1193.1|1182.3|1193.61|1182.81|1193.61|1182.81|1193.1|1182.3|4
1648986620000|2022-04-03 11:50:20|1193.62|1182.82|1193.62|1182.82|1193.62|1182.82|1193.62|1182.82|1
1648986630000|2022-04-03 11:50:30|1193.63|1182.83|1193.62|1182.82|1193.63|1182.83|1193.62|1182.82|2
1648986640000|2022-04-03 11:50:40|1193.6|1182.8|1193.6|1182.8|1193.65|1182.85|1193.6|1182.8|5
1648986650000|2022-04-03 11:50:50|1193.87|1183.07|1193.87|1183.07|1193.88|1183.08|1193.87|1183.07|5
1648986660000|2022-04-03 11:51:00|1193.88|1183.08|1193.88|1183.08|1193.88|1183.08|1193.87|1183.07|9
1648986670000|2022-04-03 11:51:10|1193.87|1183.07|1193.21|1182.41|1193.95|1183.15|1193.21|1182.41|11
1648986690000|2022-04-03 11:51:30|1193.27|1182.47|1193.27|1182.47|1193.27|1182.47|1193.27|1182.47|1
1648986700000|2022-04-03 11:51:40|1193.21|1182.41|1192.54|1181.74|1193.21|1182.41|1192.54|1181.74|4
1648986710000|2022-04-03 11:51:50|1192.61|1181.81|1192.5|1181.7|1192.61|1181.81|1192.5|1181.7|3
1648986720000|2022-04-03 11:52:00|1192.7|1181.9|1192.5|1181.7|1192.89|1182.09|1192.5|1181.7|4
1648986730000|2022-04-03 11:52:10|1192.7|1181.9|1192.5|1181.7|1192.89|1182.09|1192.5|1181.7|3
1648986740000|2022-04-03 11:52:20|1192.7|1181.9|1192.93|1182.13|1192.93|1182.13|1192.7|1181.9|4
1648986750000|2022-04-03 11:52:30|1193.3|1182.5|1193.31|1182.51|1193.31|1182.51|1193.3|1182.5|2
1648986760000|2022-04-03 11:52:40|1193.07|1182.27|1192.5|1181.7|1193.07|1182.27|1192.5|1181.7|3
1648986770000|2022-04-03 11:52:50|1192.46|1181.66|1192.46|1181.66|1192.46|1181.66|1192.46|1181.66|1
1648986780000|2022-04-03 11:53:00|1192.2|1181.4|1191.13|1180.33|1192.2|1181.4|1191.13|1180.33|9
1648986790000|2022-04-03 11:53:10|1191.12|1180.32|1190.99|1180.19|1191.13|1180.33|1190.99|1180.19|13
1648986800000|2022-04-03 11:53:20|1190.98|1180.18|1190.99|1180.19|1190.99|1180.19|1190.98|1180.18|18
1648986810000|2022-04-03 11:53:30|1190.98|1180.18|1190.5|1179.7|1190.99|1180.19|1190.5|1179.7|18
1648986820000|2022-04-03 11:53:40|1190.51|1179.71|1190.5|1179.7|1190.56|1179.76|1190.5|1179.7|18
1648986830000|2022-04-03 11:53:50|1190.51|1179.71|1190.92|1180.12|1191.02|1180.22|1190.5|1179.7|19
1648986840000|2022-04-03 11:54:00|1190.81|1180.01|1190.33|1179.53|1190.81|1180.01|1190.09|1179.29|5
1648986850000|2022-04-03 11:54:10|1190.42|1179.62|1190.42|1179.62|1190.43|1179.63|1190.42|1179.62|15
1648986860000|2022-04-03 11:54:20|1190.43|1179.63|1190.42|1179.62|1190.43|1179.63|1190.42|1179.62|16
1648986870000|2022-04-03 11:54:30|1190.43|1179.63|1190.09|1179.29|1190.43|1179.63|1190.09|1179.29|6
1648986880000|2022-04-03 11:54:40|1189.98|1179.18|1189.61|1178.81|1189.98|1179.18|1189.24|1178.44|7
1648986900000|2022-04-03 11:55:00|1189.54|1178.74|1189.54|1178.74|1189.54|1178.74|1189.54|1178.74|1
1648986910000|2022-04-03 11:55:10|1189.58|1178.78|1189.98|1179.18|1189.98|1179.18|1189.58|1178.78|2
1648986920000|2022-04-03 11:55:20|1189.97|1179.17|1189.97|1179.17|1189.97|1179.17|1189.97|1179.17|1
1648986930000|2022-04-03 11:55:30|1189.87|1179.07|1189.79|1178.99|1189.87|1179.07|1189.76|1178.96|3
1648986940000|2022-04-03 11:55:40|1189.76|1178.96|1189.76|1178.96|1189.76|1178.96|1189.76|1178.96|1
1648986960000|2022-04-03 11:56:00|1189.88|1179.08|1189.76|1178.96|1189.88|1179.08|1189.76|1178.96|2
1648986970000|2022-04-03 11:56:10|1189.88|1179.08|1189.76|1178.96|1189.97|1179.17|1189.76|1178.96|4
1648986980000|2022-04-03 11:56:20|1189.79|1178.99|1189.79|1178.99|1189.79|1178.99|1189.79|1178.99|1
1648986990000|2022-04-03 11:56:30|1189.77|1178.97|1189.75|1178.95|1189.77|1178.97|1189.75|1178.95|2
1648987010000|2022-04-03 11:56:50|1189.77|1178.97|1189.39|1178.59|1189.77|1178.97|1189.39|1178.59|3
1648987020000|2022-04-03 11:57:00|1189.42|1178.62|1189.42|1178.62|1189.42|1178.62|1189.42|1178.62|1
1648987030000|2022-04-03 11:57:10|1189.39|1178.59|1188.37|1177.57|1189.39|1178.59|1188.37|1177.57|9
1648987040000|2022-04-03 11:57:20|1188.25|1177.45|1188.86|1178.06|1188.86|1178.06|1188.09|1177.29|6
1648987050000|2022-04-03 11:57:30|1188.77|1177.97|1188.47|1177.67|1188.77|1177.97|1188.43|1177.63|4
1648987060000|2022-04-03 11:57:40|1188.43|1177.63|1188.01|1177.21|1188.47|1177.67|1188|1177.2|16
1648987070000|2022-04-03 11:57:50|1188|1177.2|1188.18|1177.38|1188.19|1177.39|1188|1177.2|14
1648987080000|2022-04-03 11:58:00|1188.19|1177.39|1188.14|1177.34|1188.19|1177.39|1188.14|1177.34|3
1648987090000|2022-04-03 11:58:10|1188.03|1177.23|1187.36|1176.56|1188.03|1177.23|1187.36|1176.56|5
1648987100000|2022-04-03 11:58:20|1187.79|1176.99|1187.79|1176.99|1187.79|1176.99|1187.79|1176.99|1
1648987120000|2022-04-03 11:58:40|1187.57|1176.77|1187.36|1176.56|1187.57|1176.77|1187.36|1176.56|2
1648987130000|2022-04-03 11:58:50|1187.29|1176.49|1187.29|1176.49|1187.29|1176.49|1187.29|1176.49|1
1648987140000|2022-04-03 11:59:00|1187.25|1176.45|1186.9|1176.1|1187.25|1176.45|1186.9|1176.1|4
1648987150000|2022-04-03 11:59:10|1187.24|1176.44|1187.25|1176.45|1187.25|1176.45|1187.24|1176.44|2
1648987160000|2022-04-03 11:59:20|1187.24|1176.44|1187.24|1176.44|1187.24|1176.44|1187.24|1176.44|1
1648987180000|2022-04-03 11:59:40|1187.41|1176.61|1187.75|1176.95|1187.75|1176.95|1187.41|1176.61|3
1648987190000|2022-04-03 11:59:50|1187.53|1176.73|1187.29|1176.49|1187.53|1176.73|1187.29|1176.49|2
1648987210000|2022-04-03 12:00:10|1187.53|1176.73|1187.96|1177.16|1188.08|1177.28|1187.53|1176.73|5
1648987220000|2022-04-03 12:00:20|1188.08|1177.28|1188.2|1177.4|1188.2|1177.4|1187.96|1177.16|4
1648987230000|2022-04-03 12:00:30|1188.63|1177.83|1188.63|1177.83|1188.63|1177.83|1188.63|1177.83|1
1648987240000|2022-04-03 12:00:40|1188.96|1178.16|1188.69|1177.89|1188.96|1178.16|1188.69|1177.89|2
1648987250000|2022-04-03 12:00:50|1188.7|1177.9|1188.69|1177.89|1188.7|1177.9|1188.69|1177.89|2
1648987260000|2022-04-03 12:01:00|1188.7|1177.9|1188.69|1177.89|1188.7|1177.9|1188.69|1177.89|2
1648987270000|2022-04-03 12:01:10|1188.7|1177.9|1188.03|1177.23|1188.7|1177.9|1188.03|1177.23|11
1648987280000|2022-04-03 12:01:20|1187.79|1176.99|1187.79|1176.99|1187.79|1176.99|1187.79|1176.99|1
1648987290000|2022-04-03 12:01:30|1187.57|1176.77|1187.36|1176.56|1187.57|1176.77|1187.36|1176.56|2
1648987300000|2022-04-03 12:01:40|1187.35|1176.55|1187.35|1176.55|1187.35|1176.55|1187.35|1176.55|1
1648987330000|2022-04-03 12:02:10|1187.56|1176.76|1187.78|1176.98|1187.78|1176.98|1187.35|1176.55|4
1648987340000|2022-04-03 12:02:20|1187.9|1177.1|1188.03|1177.23|1188.03|1177.23|1187.9|1177.1|3
1648987350000|2022-04-03 12:02:30|1187.91|1177.11|1187.79|1176.99|1187.91|1177.11|1187.79|1176.99|2
1648987360000|2022-04-03 12:02:40|1187.91|1177.11|1187.79|1176.99|1188.03|1177.23|1187.79|1176.99|3
1648987380000|2022-04-03 12:03:00|1187.57|1176.77|1187.36|1176.56|1187.57|1176.77|1187.36|1176.56|2
1648987390000|2022-04-03 12:03:10|1187.35|1176.55|1186.93|1176.13|1187.36|1176.56|1186.93|1176.13|15
1648987400000|2022-04-03 12:03:20|1186.66|1175.86|1185.02|1174.22|1186.66|1175.86|1185.02|1174.22|16
1648987410000|2022-04-03 12:03:30|1184.78|1173.98|1184.78|1173.98|1184.78|1173.98|1184.78|1173.98|1
1648987420000|2022-04-03 12:03:40|1184.56|1173.76|1184.35|1173.55|1184.56|1173.76|1184.35|1173.55|2
1648987450000|2022-04-03 12:04:10|1184.31|1173.51|1184.31|1173.51|1184.31|1173.51|1184.31|1173.51|1
1648987460000|2022-04-03 12:04:20|1184.19|1173.39|1183.87|1173.07|1184.19|1173.39|1183.87|1173.07|3
1648987470000|2022-04-03 12:04:30|1183.63|1172.83|1183.41|1172.61|1183.63|1172.83|1183.41|1172.61|4
1648987480000|2022-04-03 12:04:40|1183.87|1173.07|1183.41|1172.61|1183.87|1173.07|1183.41|1172.61|3
1648987500000|2022-04-03 12:05:00|1183.63|1172.83|1183.41|1172.61|1183.63|1172.83|1183.41|1172.61|2
1648987540000|2022-04-03 12:05:40|1183.63|1172.83|1183.87|1173.07|1183.87|1173.07|1183.63|1172.83|2
1648987550000|2022-04-03 12:05:50|1183.63|1172.83|1183.41|1172.61|1183.63|1172.83|1183.41|1172.61|2
1648987560000|2022-04-03 12:06:00|1183.63|1172.83|1184.21|1173.41|1184.44|1173.64|1183.63|1172.83|10
1648987580000|2022-04-03 12:06:20|1184.44|1173.64|1185.25|1174.45|1185.25|1174.45|1184.44|1173.64|8
1648987600000|2022-04-03 12:06:40|1185.33|1174.53|1186.29|1175.49|1186.29|1175.49|1185.33|1174.53|6
1648987610000|2022-04-03 12:06:50|1186.28|1175.48|1185.95|1175.15|1186.31|1175.51|1185.95|1175.15|6
1648987620000|2022-04-03 12:07:00|1185.96|1175.16|1185.42|1174.62|1185.96|1175.16|1185.42|1174.62|20
1648987630000|2022-04-03 12:07:10|1185.57|1174.77|1185.42|1174.62|1185.57|1174.77|1185.42|1174.62|4
1648987640000|2022-04-03 12:07:20|1185.3|1174.5|1184.24|1173.44|1185.3|1174.5|1184.24|1173.44|9
1648987650000|2022-04-03 12:07:30|1184.25|1173.45|1184.14|1173.34|1184.25|1173.45|1184.14|1173.34|10
1648987660000|2022-04-03 12:07:40|1184.13|1173.33|1184.13|1173.33|1184.14|1173.34|1184.13|1173.33|3
1648987680000|2022-04-03 12:08:00|1184.04|1173.24|1183.88|1173.08|1184.04|1173.24|1183.47|1172.67|6
1648987700000|2022-04-03 12:08:20|1184.13|1173.33|1184.45|1173.65|1184.45|1173.65|1184.13|1173.33|5
1648987710000|2022-04-03 12:08:30|1184.8|1174|1185.09|1174.29|1185.09|1174.29|1184.8|1174|3
1648987720000|2022-04-03 12:08:40|1184.97|1174.17|1184.8|1174|1184.97|1174.17|1184.8|1174|11
1648987730000|2022-04-03 12:08:50|1184.81|1174.01|1185.59|1174.79|1185.59|1174.79|1184.8|1174|9
1648987750000|2022-04-03 12:09:10|1185.76|1174.96|1185.91|1175.11|1185.91|1175.11|1185.76|1174.96|2
1648987760000|2022-04-03 12:09:20|1186.35|1175.55|1186.91|1176.11|1186.92|1176.12|1186.35|1175.55|4
1648987770000|2022-04-03 12:09:30|1186.92|1176.12|1187.38|1176.58|1187.38|1176.58|1186.91|1176.11|4
1648987780000|2022-04-03 12:09:40|1187.41|1176.61|1187.97|1177.17|1187.98|1177.18|1187.41|1176.61|5
1648987790000|2022-04-03 12:09:50|1187.98|1177.18|1187.97|1177.17|1187.98|1177.18|1187.97|1177.17|6
1648987800000|2022-04-03 12:10:00|1187.75|1176.95|1187.12|1176.32|1187.75|1176.95|1187.12|1176.32|5
1648987810000|2022-04-03 12:10:10|1186.98|1176.18|1186.25|1175.45|1186.98|1176.18|1186.24|1175.44|11
1648987820000|2022-04-03 12:10:20|1186.17|1175.37|1186.24|1175.44|1186.25|1175.45|1186.17|1175.37|3
1648987830000|2022-04-03 12:10:30|1186.25|1175.45|1187.07|1176.27|1187.08|1176.28|1186.24|1175.44|16
1648987840000|2022-04-03 12:10:40|1187.08|1176.28|1187.8|1177|1187.81|1177.01|1187.07|1176.27|9
1648987850000|2022-04-03 12:10:50|1187.81|1177.01|1187.88|1177.08|1187.89|1177.09|1187.8|1177|21
1648987860000|2022-04-03 12:11:00|1187.89|1177.09|1187.42|1176.62|1187.89|1177.09|1187.42|1176.62|17
1648987880000|2022-04-03 12:11:20|1187.43|1176.63|1187.88|1177.08|1187.88|1177.08|1187.43|1176.63|3
1648987890000|2022-04-03 12:11:30|1187.89|1177.09|1187.88|1177.08|1187.89|1177.09|1187.88|1177.08|8
1648987900000|2022-04-03 12:11:40|1187.89|1177.09|1188.4|1177.6|1188.4|1177.6|1187.88|1177.08|12
1648987920000|2022-04-03 12:12:00|1188.59|1177.79|1189.12|1178.32|1189.12|1178.32|1188.59|1177.79|7
1648987930000|2022-04-03 12:12:10|1189.11|1178.31|1189.27|1178.47|1189.27|1178.47|1189.11|1178.31|15
1648987940000|2022-04-03 12:12:20|1189.32|1178.52|1189.94|1179.14|1189.94|1179.14|1189.32|1178.52|3
1648987950000|2022-04-03 12:12:30|1190.37|1179.57|1190.51|1179.71|1190.57|1179.77|1190.37|1179.57|13
1648987960000|2022-04-03 12:12:40|1190.52|1179.72|1191.24|1180.44|1191.25|1180.45|1190.51|1179.71|6
1648987980000|2022-04-03 12:13:00|1191.08|1180.28|1190.42|1179.62|1191.08|1180.28|1190.42|1179.62|3
1648987990000|2022-04-03 12:13:10|1190.55|1179.75|1190.55|1179.75|1190.55|1179.75|1190.55|1179.75|1
1648988010000|2022-04-03 12:13:30|1190.56|1179.76|1190.95|1180.15|1190.95|1180.15|1190.56|1179.76|3
1648988020000|2022-04-03 12:13:40|1190.96|1180.16|1190.96|1180.16|1190.96|1180.16|1190.95|1180.15|3
1648988030000|2022-04-03 12:13:50|1190.59|1179.79|1190.35|1179.55|1190.59|1179.79|1190.25|1179.45|13
1648988040000|2022-04-03 12:14:00|1190.36|1179.56|1190.74|1179.94|1190.74|1179.94|1189.9|1179.1|10
1648988050000|2022-04-03 12:14:10|1190.77|1179.97|1191.22|1180.42|1191.22|1180.42|1190.77|1179.97|3
1648988060000|2022-04-03 12:14:20|1191.33|1180.53|1191.62|1180.82|1191.62|1180.82|1191.33|1180.53|3
1648988070000|2022-04-03 12:14:30|1191.45|1180.65|1191.62|1180.82|1191.62|1180.82|1191.22|1180.42|4
1648988080000|2022-04-03 12:14:40|1191.81|1181.01|1192.13|1181.33|1192.13|1181.33|1191.62|1180.82|8
1648988090000|2022-04-03 12:14:50|1192.12|1181.32|1192.18|1181.38|1192.18|1181.38|1192.12|1181.32|6
1648988100000|2022-04-03 12:15:00|1192.24|1181.44|1192.94|1182.14|1192.94|1182.14|1192.24|1181.44|6
1648988110000|2022-04-03 12:15:10|1192.71|1181.91|1193.39|1182.59|1193.39|1182.59|1192.7|1181.9|9
1648988120000|2022-04-03 12:15:20|1193.4|1182.6|1193.94|1183.14|1194.86|1184.06|1193.4|1182.6|14
1648988130000|2022-04-03 12:15:30|1193.97|1183.17|1193.63|1182.83|1194.51|1183.71|1193.63|1182.83|14
1648988140000|2022-04-03 12:15:40|1193.62|1182.82|1194.3|1183.5|1194.3|1183.5|1193.62|1182.82|13
1648988150000|2022-04-03 12:15:50|1194.29|1183.49|1193.63|1182.83|1194.3|1183.5|1193.62|1182.82|15
1648988160000|2022-04-03 12:16:00|1193.62|1182.82|1195.13|1184.33|1195.56|1184.76|1193.62|1182.82|19
1648988170000|2022-04-03 12:16:10|1195.21|1184.41|1195.64|1184.84|1195.64|1184.84|1195.21|1184.41|2
1648988180000|2022-04-03 12:16:20|1195.43|1184.63|1194.31|1183.51|1195.43|1184.63|1194.31|1183.51|4
1648988190000|2022-04-03 12:16:30|1194.54|1183.74|1194.97|1184.17|1194.97|1184.17|1194.31|1183.51|5
1648988200000|2022-04-03 12:16:40|1194.75|1183.95|1194.97|1184.17|1194.97|1184.17|1194.75|1183.95|4
1648988210000|2022-04-03 12:16:50|1195.09|1184.29|1195.69|1184.89|1195.69|1184.89|1195.09|1184.29|4
1648988220000|2022-04-03 12:17:00|1195.5|1184.7|1195.02|1184.22|1195.5|1184.7|1195.02|1184.22|3
1648988230000|2022-04-03 12:17:10|1195.14|1184.34|1195.28|1184.48|1195.28|1184.48|1195.14|1184.34|2
1648988240000|2022-04-03 12:17:20|1195.69|1184.89|1195.96|1185.16|1195.96|1185.16|1195.69|1184.89|11
1648988250000|2022-04-03 12:17:30|1195.97|1185.17|1196.57|1185.77|1196.57|1185.77|1195.69|1184.89|17
1648988260000|2022-04-03 12:17:40|1196.58|1185.78|1196.9|1186.1|1196.9|1186.1|1196.57|1185.77|16
1648988270000|2022-04-03 12:17:50|1196.92|1186.12|1197.52|1186.72|1197.52|1186.72|1196.92|1186.12|4
1648988280000|2022-04-03 12:18:00|1197.06|1186.26|1197.09|1186.29|1197.09|1186.29|1197.06|1186.26|16
1648988290000|2022-04-03 12:18:10|1197.08|1186.28|1197.56|1186.76|1197.9|1187.1|1196.89|1186.09|19
1648988300000|2022-04-03 12:18:20|1197.55|1186.75|1197.09|1186.29|1197.56|1186.76|1196.89|1186.09|17
1648988310000|2022-04-03 12:18:30|1197.08|1186.28|1197.01|1186.21|1197.68|1186.88|1196.99|1186.19|18
1648988330000|2022-04-03 12:18:50|1197.11|1186.31|1197.34|1186.54|1197.37|1186.57|1197.11|1186.31|5
1648988340000|2022-04-03 12:19:00|1197.14|1186.34|1197.04|1186.24|1197.14|1186.34|1197.04|1186.24|2
1648988350000|2022-04-03 12:19:10|1197.14|1186.34|1197.34|1186.54|1197.71|1186.91|1197.14|1186.34|4
1648988370000|2022-04-03 12:19:30|1197.71|1186.91|1197.71|1186.91|1197.71|1186.91|1197.71|1186.91|1
1648988390000|2022-04-03 12:19:50|1197.85|1187.05|1197.85|1187.05|1197.85|1187.05|1197.85|1187.05|1
1648988400000|2022-04-03 12:20:00|1197.95|1187.15|1198.43|1187.63|1198.43|1187.63|1197.95|1187.15|3
1648988410000|2022-04-03 12:20:10|1198.63|1187.83|1198.92|1188.12|1198.92|1188.12|1198.63|1187.83|17
1648988420000|2022-04-03 12:20:20|1198.93|1188.13|1198.93|1188.13|1198.93|1188.13|1198.68|1187.88|5
1648988430000|2022-04-03 12:20:30|1199.13|1188.33|1199.73|1188.93|1199.75|1188.95|1198.82|1188.02|12
1648988440000|2022-04-03 12:20:40|1199.97|1189.17|1199.87|1189.07|1200.06|1189.26|1199.72|1188.92|5
1648988450000|2022-04-03 12:20:50|1199.89|1189.09|1200.22|1189.42|1200.22|1189.42|1199.89|1189.09|7
1648988460000|2022-04-03 12:21:00|1200.46|1189.66|1200.22|1189.42|1200.46|1189.66|1200.22|1189.42|6
1648988470000|2022-04-03 12:21:10|1200.46|1189.66|1197.58|1186.78|1200.46|1189.66|1197.58|1186.78|20
1648988480000|2022-04-03 12:21:20|1197.45|1186.65|1197.44|1186.64|1197.45|1186.65|1196.77|1185.97|10
1648988490000|2022-04-03 12:21:30|1197.43|1186.63|1196.62|1185.82|1197.67|1186.87|1196.62|1185.82|12
1648988500000|2022-04-03 12:21:40|1196.92|1186.12|1198.1|1187.3|1198.1|1187.3|1196.92|1186.12|4
1648988510000|2022-04-03 12:21:50|1198.11|1187.31|1198.73|1187.93|1199.38|1188.58|1198.11|1187.31|11
1648988520000|2022-04-03 12:22:00|1198.42|1187.62|1198.47|1187.67|1198.94|1188.14|1198.09|1187.29|12
1648988530000|2022-04-03 12:22:10|1198.93|1188.13|1198.08|1187.28|1198.93|1188.13|1197.72|1186.92|11
1648988540000|2022-04-03 12:22:20|1198.31|1187.51|1197.28|1186.48|1198.33|1187.53|1197.28|1186.48|11
1648988550000|2022-04-03 12:22:30|1197.69|1186.89|1197.29|1186.49|1198.1|1187.3|1197.28|1186.48|11
1648988560000|2022-04-03 12:22:40|1197.28|1186.48|1196.88|1186.08|1197.29|1186.49|1196.88|1186.08|6
1648988570000|2022-04-03 12:22:50|1197.09|1186.29|1197.21|1186.41|1197.42|1186.62|1197.09|1186.29|3
1648988580000|2022-04-03 12:23:00|1197.42|1186.62|1198.01|1187.21|1198.01|1187.21|1197.42|1186.62|5
1648988590000|2022-04-03 12:23:10|1197.94|1187.14|1196.99|1186.19|1197.94|1187.14|1196.99|1186.19|8
1648988600000|2022-04-03 12:23:20|1196.65|1185.85|1195.06|1184.26|1196.65|1185.85|1195.06|1184.26|10
1648988610000|2022-04-03 12:23:30|1195.39|1184.59|1195.42|1184.62|1196|1185.2|1195.04|1184.24|22
1648988620000|2022-04-03 12:23:40|1195.29|1184.49|1195.05|1184.25|1195.29|1184.49|1195.05|1184.25|3
1648988630000|2022-04-03 12:23:50|1194.84|1184.04|1194.58|1183.78|1194.84|1184.04|1194.43|1183.63|4
1648988640000|2022-04-03 12:24:00|1194.59|1183.79|1195.05|1184.25|1195.05|1184.25|1194.59|1183.79|18
1648988650000|2022-04-03 12:24:10|1195.04|1184.24|1195.04|1184.24|1195.92|1185.12|1195.04|1184.24|20
1648988660000|2022-04-03 12:24:20|1195.05|1184.25|1194.55|1183.75|1195.05|1184.25|1194.43|1183.63|9
1648988670000|2022-04-03 12:24:30|1194.56|1183.76|1194.23|1183.43|1194.56|1183.76|1194.23|1183.43|6
1648988680000|2022-04-03 12:24:40|1194.22|1183.42|1194.23|1183.43|1194.23|1183.43|1194.22|1183.42|8
1648988690000|2022-04-03 12:24:50|1194.22|1183.42|1194.23|1183.43|1194.23|1183.43|1194.22|1183.42|12
1648988700000|2022-04-03 12:25:00|1194.22|1183.42|1193.85|1183.05|1194.24|1183.44|1193.38|1182.58|13
1648988710000|2022-04-03 12:25:10|1193.6|1182.8|1192.41|1181.61|1193.6|1182.8|1192.18|1181.38|12
1648988720000|2022-04-03 12:25:20|1192.75|1181.95|1193|1182.2|1193.01|1182.21|1192.75|1181.95|10
1648988730000|2022-04-03 12:25:30|1193.01|1182.21|1193.41|1182.61|1193.42|1182.62|1193|1182.2|10
1648988740000|2022-04-03 12:25:40|1193.42|1182.62|1193.61|1182.81|1193.83|1183.03|1193.41|1182.61|5
1648988750000|2022-04-03 12:25:50|1193.42|1182.62|1193.92|1183.12|1193.92|1183.12|1193.08|1182.28|9
1648988760000|2022-04-03 12:26:00|1193.93|1183.13|1194.35|1183.55|1194.35|1183.55|1193.92|1183.12|4
1648988770000|2022-04-03 12:26:10|1194.15|1183.35|1193.92|1183.12|1194.15|1183.35|1193.92|1183.12|4
1648988780000|2022-04-03 12:26:20|1193.91|1183.11|1193.89|1183.09|1193.91|1183.11|1193.89|1183.09|2
1648988790000|2022-04-03 12:26:30|1193.9|1183.1|1193.93|1183.13|1193.95|1183.15|1193.89|1183.09|12
1648988800000|2022-04-03 12:26:40|1193.89|1183.09|1193.11|1182.31|1193.89|1183.09|1193.11|1182.31|5
1648988810000|2022-04-03 12:26:50|1193.08|1182.28|1192.73|1181.93|1193.08|1182.28|1192.73|1181.93|7
1648988820000|2022-04-03 12:27:00|1192.74|1181.94|1192.94|1182.14|1192.95|1182.15|1192.73|1181.93|17
1648988830000|2022-04-03 12:27:10|1192.95|1182.15|1193.02|1182.22|1193.38|1182.58|1192.94|1182.14|16
1648988840000|2022-04-03 12:27:20|1193.03|1182.23|1193.02|1182.22|1193.03|1182.23|1193.02|1182.22|16
1648988850000|2022-04-03 12:27:30|1193.03|1182.23|1193.02|1182.22|1193.03|1182.23|1193.02|1182.22|18
1648988860000|2022-04-03 12:27:40|1193.03|1182.23|1193.02|1182.22|1193.03|1182.23|1193.02|1182.22|18
1648988870000|2022-04-03 12:27:50|1193.03|1182.23|1193.02|1182.22|1193.03|1182.23|1193.02|1182.22|14
1648988880000|2022-04-03 12:28:00|1193.03|1182.23|1193.02|1182.22|1193.03|1182.23|1193.02|1182.22|16
1648988890000|2022-04-03 12:28:10|1193.03|1182.23|1193.99|1183.19|1193.99|1183.19|1193.02|1182.22|20
1648988900000|2022-04-03 12:28:20|1193.98|1183.18|1193.96|1183.16|1193.99|1183.19|1193.96|1183.16|13
1648988910000|2022-04-03 12:28:30|1193.97|1183.17|1193.14|1182.34|1193.97|1183.17|1193.14|1182.34|20
1648988920000|2022-04-03 12:28:40|1192.43|1181.63|1192.17|1181.37|1192.43|1181.63|1192.17|1181.37|14
1648988930000|2022-04-03 12:28:50|1192.18|1181.38|1191.18|1180.38|1192.18|1181.38|1191.18|1180.38|7
1648988940000|2022-04-03 12:29:00|1191.39|1180.59|1192.06|1181.26|1192.07|1181.27|1191.39|1180.59|15
1648988950000|2022-04-03 12:29:10|1192.07|1181.27|1191.42|1180.62|1192.07|1181.27|1191.32|1180.52|15
1648988960000|2022-04-03 12:29:20|1191.59|1180.79|1192.11|1181.31|1192.11|1181.31|1191.56|1180.76|10
1648988970000|2022-04-03 12:29:30|1192.1|1181.3|1192.11|1181.31|1192.33|1181.53|1192.1|1181.3|14
1648988980000|2022-04-03 12:29:40|1192.1|1181.3|1192.11|1181.31|1192.11|1181.31|1192.1|1181.3|16
1648988990000|2022-04-03 12:29:50|1192.1|1181.3|1192.11|1181.31|1192.11|1181.31|1192.1|1181.3|16
1648989000000|2022-04-03 12:30:00|1192.1|1181.3|1193.27|1182.47|1193.27|1182.47|1192.1|1181.3|19
1648989010000|2022-04-03 12:30:10|1193.7|1182.9|1194.34|1183.54|1194.34|1183.54|1193.7|1182.9|7
1648989020000|2022-04-03 12:30:20|1194.37|1183.57|1194.01|1183.21|1194.37|1183.57|1194|1183.2|9
1648989030000|2022-04-03 12:30:30|1194|1183.2|1194.37|1183.57|1194.37|1183.57|1194|1183.2|6
1648989040000|2022-04-03 12:30:40|1194.24|1183.44|1194.24|1183.44|1194.24|1183.44|1194.24|1183.44|1
1648989050000|2022-04-03 12:30:50|1194.01|1183.21|1194.37|1183.57|1194.37|1183.57|1194|1183.2|5
1648989070000|2022-04-03 12:31:10|1194.39|1183.59|1194.4|1183.6|1194.46|1183.66|1194.39|1183.59|12
1648989080000|2022-04-03 12:31:20|1194.39|1183.59|1193.58|1182.78|1194.41|1183.61|1193.58|1182.78|19
1648989090000|2022-04-03 12:31:30|1193.59|1182.79|1192.42|1181.62|1193.59|1182.79|1192.42|1181.62|19
1648989100000|2022-04-03 12:31:40|1192.43|1181.63|1192.17|1181.37|1192.43|1181.63|1192.17|1181.37|4
1648989110000|2022-04-03 12:31:50|1192.43|1181.63|1192.43|1181.63|1192.44|1181.64|1192.43|1181.63|9
1648989120000|2022-04-03 12:32:00|1192.44|1181.64|1193.45|1182.65|1193.48|1182.68|1192.43|1181.63|15
1648989130000|2022-04-03 12:32:10|1193.48|1182.68|1194.36|1183.56|1194.36|1183.56|1193.45|1182.65|8
1648989150000|2022-04-03 12:32:30|1194.37|1183.57|1194.41|1183.61|1194.45|1183.65|1194.37|1183.57|4
1648989160000|2022-04-03 12:32:40|1194.6|1183.8|1195.11|1184.31|1195.12|1184.32|1194.6|1183.8|18
1648989170000|2022-04-03 12:32:50|1195.12|1184.32|1195.11|1184.31|1195.12|1184.32|1195.11|1184.31|18
1648989180000|2022-04-03 12:33:00|1195.12|1184.32|1197.03|1186.23|1197.12|1186.32|1195.11|1184.31|20
1648989190000|2022-04-03 12:33:10|1197.04|1186.24|1195.43|1184.63|1197.38|1186.58|1195.41|1184.61|13
1648989200000|2022-04-03 12:33:20|1195.46|1184.66|1195.16|1184.36|1195.46|1184.66|1195.15|1184.35|7
1648989210000|2022-04-03 12:33:30|1195.15|1184.35|1195.43|1184.63|1195.43|1184.63|1195.15|1184.35|16
1648989220000|2022-04-03 12:33:40|1195.45|1184.65|1195.45|1184.65|1195.45|1184.65|1195.43|1184.63|5
1648989230000|2022-04-03 12:33:50|1195.43|1184.63|1194.65|1183.85|1195.45|1184.65|1194.64|1183.84|12
1648989240000|2022-04-03 12:34:00|1194.64|1183.84|1193.73|1182.93|1194.65|1183.85|1193.38|1182.58|12
1648989250000|2022-04-03 12:34:10|1193.79|1182.99|1193.76|1182.96|1193.79|1182.99|1193.45|1182.65|6
1648989260000|2022-04-03 12:34:20|1193.46|1182.66|1193.14|1182.34|1193.46|1182.66|1193.14|1182.34|10
1648989270000|2022-04-03 12:34:30|1193.32|1182.52|1193.43|1182.63|1193.43|1182.63|1193.32|1182.52|7
1648989280000|2022-04-03 12:34:40|1193.42|1182.62|1193.36|1182.56|1193.43|1182.63|1192.39|1181.59|17
1648989290000|2022-04-03 12:34:50|1193.37|1182.57|1193.01|1182.21|1193.37|1182.57|1193.01|1182.21|6
1648989300000|2022-04-03 12:35:00|1193|1182.2|1193.01|1182.21|1193.01|1182.21|1193|1182.2|16
1648989310000|2022-04-03 12:35:10|1193|1182.2|1193.01|1182.21|1193.01|1182.21|1193|1182.2|2
1648989320000|2022-04-03 12:35:20|1193|1182.2|1193.01|1182.21|1193.01|1182.21|1193|1182.2|8
1648989330000|2022-04-03 12:35:30|1193|1182.2|1193.01|1182.21|1193.01|1182.21|1193|1182.2|18
1648989340000|2022-04-03 12:35:40|1193|1182.2|1193.36|1182.56|1193.37|1182.57|1193|1182.2|10
1648989350000|2022-04-03 12:35:50|1193.67|1182.87|1194.59|1183.79|1194.59|1183.79|1193.67|1182.87|8
1648989360000|2022-04-03 12:36:00|1194.6|1183.8|1194.6|1183.8|1194.6|1183.8|1194.59|1183.79|17
1648989370000|2022-04-03 12:36:10|1194.59|1183.79|1194.1|1183.3|1194.59|1183.79|1193.88|1183.08|6
1648989380000|2022-04-03 12:36:20|1193.99|1183.19|1193.08|1182.28|1193.99|1183.19|1193.08|1182.28|9
1648989390000|2022-04-03 12:36:30|1193.04|1182.24|1192.46|1181.66|1193.04|1182.24|1192.21|1181.41|13
1648989400000|2022-04-03 12:36:40|1192.45|1181.65|1192.46|1181.66|1192.46|1181.66|1192.45|1181.65|12
1648989410000|2022-04-03 12:36:50|1192.45|1181.65|1193.04|1182.24|1193.38|1182.58|1192.45|1181.65|14
1648989420000|2022-04-03 12:37:00|1192.95|1182.15|1192.18|1181.38|1192.95|1182.15|1192.12|1181.32|8
1648989430000|2022-04-03 12:37:10|1192.13|1181.33|1192.1|1181.3|1192.56|1181.76|1192.1|1181.3|10
1648989450000|2022-04-03 12:37:30|1192.09|1181.29|1192.1|1181.3|1192.1|1181.3|1192.09|1181.29|6
1648989460000|2022-04-03 12:37:40|1192.09|1181.29|1192.81|1182.01|1192.81|1182.01|1192.09|1181.29|9
1648989470000|2022-04-03 12:37:50|1192.8|1182|1192.69|1181.89|1193.01|1182.21|1192.68|1181.88|17
1648989480000|2022-04-03 12:38:00|1192.68|1181.88|1192.69|1181.89|1193|1182.2|1192.68|1181.88|10
1648989490000|2022-04-03 12:38:10|1192.68|1181.88|1192.3|1181.5|1192.69|1181.89|1192.24|1181.44|11
1648989500000|2022-04-03 12:38:20|1192.32|1181.52|1191.98|1181.18|1192.32|1181.52|1191.98|1181.18|16
1648989510000|2022-04-03 12:38:30|1191.99|1181.19|1191.98|1181.18|1191.99|1181.19|1191.98|1181.18|6
1648989520000|2022-04-03 12:38:40|1192.08|1181.28|1192.08|1181.28|1192.09|1181.29|1192.08|1181.28|9
1648989530000|2022-04-03 12:38:50|1192.09|1181.29|1191.31|1180.51|1192.09|1181.29|1191.31|1180.51|10
1648989540000|2022-04-03 12:39:00|1191.49|1180.69|1192.39|1181.59|1192.4|1181.6|1191.49|1180.69|15
1648989550000|2022-04-03 12:39:10|1192.41|1181.61|1192.82|1182.02|1193.17|1182.37|1192.41|1181.61|13
1648989560000|2022-04-03 12:39:20|1192.75|1181.95|1192.41|1181.61|1192.76|1181.96|1192.08|1181.28|10
1648989570000|2022-04-03 12:39:30|1192.75|1181.95|1192.8|1182|1192.8|1182|1192.75|1181.95|7
1648989580000|2022-04-03 12:39:40|1192.79|1181.99|1192.8|1182|1192.8|1182|1192.79|1181.99|10
1648989590000|2022-04-03 12:39:50|1192.79|1181.99|1192.82|1182.02|1192.83|1182.03|1192.79|1181.99|9
1648989600000|2022-04-03 12:40:00|1192.83|1182.03|1192.83|1182.03|1192.83|1182.03|1192.82|1182.02|3
1648989640000|2022-04-03 12:40:40|1192.9|1182.1|1192.9|1182.1|1192.9|1182.1|1192.9|1182.1|1
1648989670000|2022-04-03 12:41:10|1193.19|1182.39|1193.1|1182.3|1193.19|1182.39|1193.09|1182.29|14
1648989680000|2022-04-03 12:41:20|1193.09|1182.29|1192.41|1181.61|1193.1|1182.3|1192.41|1181.61|18
1648989690000|2022-04-03 12:41:30|1192.24|1181.44|1192.41|1181.61|1192.41|1181.61|1192.24|1181.44|4
1648989700000|2022-04-03 12:41:40|1192.24|1181.44|1192.03|1181.23|1192.24|1181.44|1192.03|1181.23|3
1648989720000|2022-04-03 12:42:00|1192.19|1181.39|1192.97|1182.17|1193.09|1182.29|1192.19|1181.39|6
1648989730000|2022-04-03 12:42:10|1193.09|1182.29|1193.09|1182.29|1193.1|1182.3|1192.97|1182.17|13
1648989740000|2022-04-03 12:42:20|1193.1|1182.3|1193.89|1183.09|1193.89|1183.09|1193.09|1182.29|12
1648989750000|2022-04-03 12:42:30|1194.24|1183.44|1194.67|1183.87|1194.67|1183.87|1194.24|1183.44|3
1648989760000|2022-04-03 12:42:40|1194.33|1183.53|1194.33|1183.53|1194.34|1183.54|1194.33|1183.53|3
1648989770000|2022-04-03 12:42:50|1194.34|1183.54|1194.33|1183.53|1194.34|1183.54|1194.33|1183.53|18
1648989780000|2022-04-03 12:43:00|1194.34|1183.54|1194.33|1183.53|1194.34|1183.54|1194.33|1183.53|18
1648989790000|2022-04-03 12:43:10|1194.34|1183.54|1194.81|1184.01|1195|1184.2|1194.33|1183.53|14
1648989800000|2022-04-03 12:43:20|1194.73|1183.93|1194.25|1183.45|1194.73|1183.93|1194.25|1183.45|8
1648989810000|2022-04-03 12:43:30|1194.04|1183.24|1194.7|1183.9|1194.7|1183.9|1194.04|1183.24|2
1648989820000|2022-04-03 12:43:40|1194.71|1183.91|1195.49|1184.69|1195.5|1184.7|1194.7|1183.9|17
1648989830000|2022-04-03 12:43:50|1195.5|1184.7|1194.83|1184.03|1195.5|1184.7|1194.82|1184.02|19
1648989840000|2022-04-03 12:44:00|1194.91|1184.11|1195.69|1184.89|1195.69|1184.89|1194.91|1184.11|18
1648989850000|2022-04-03 12:44:10|1196.41|1185.61|1197.04|1186.24|1197.4|1186.6|1196.41|1185.61|14
1648989860000|2022-04-03 12:44:20|1197.28|1186.48|1197.28|1186.48|1197.38|1186.58|1197.04|1186.24|8
1648989870000|2022-04-03 12:44:30|1197.29|1186.49|1197.38|1186.58|1197.4|1186.6|1197.29|1186.49|4
1648989890000|2022-04-03 12:44:50|1197.4|1186.6|1197.82|1187.02|1197.82|1187.02|1197.38|1186.58|4
1648989910000|2022-04-03 12:45:10|1197.52|1186.72|1197.11|1186.31|1197.52|1186.72|1197.11|1186.31|2
1648989940000|2022-04-03 12:45:40|1197.03|1186.23|1196.16|1185.36|1197.03|1186.23|1196.16|1185.36|6
1648989960000|2022-04-03 12:46:00|1196.15|1185.35|1196.45|1185.65|1196.45|1185.65|1196.15|1185.35|10
1648989970000|2022-04-03 12:46:10|1196.48|1185.68|1196.45|1185.65|1196.48|1185.68|1196.45|1185.65|12
1648989980000|2022-04-03 12:46:20|1196.48|1185.68|1196.45|1185.65|1196.48|1185.68|1196.45|1185.65|10
1648989990000|2022-04-03 12:46:30|1196.48|1185.68|1196.45|1185.65|1196.48|1185.68|1196.45|1185.65|12
1648990000000|2022-04-03 12:46:40|1196.48|1185.68|1196.45|1185.65|1196.48|1185.68|1196.45|1185.65|12
1648990010000|2022-04-03 12:46:50|1196.48|1185.68|1196.45|1185.65|1196.48|1185.68|1196.45|1185.65|14
1648990020000|2022-04-03 12:47:00|1196.48|1185.68|1196.57|1185.77|1196.57|1185.77|1196.45|1185.65|8
1648990030000|2022-04-03 12:47:10|1196.56|1185.76|1196.57|1185.77|1196.57|1185.77|1196.56|1185.76|8
1648990040000|2022-04-03 12:47:20|1196.56|1185.76|1197.26|1186.46|1197.27|1186.47|1196.56|1185.76|6
1648990050000|2022-04-03 12:47:30|1197.13|1186.33|1197.26|1186.46|1197.26|1186.46|1197.13|1186.33|4
1648990060000|2022-04-03 12:47:40|1197.13|1186.33|1196.91|1186.11|1197.13|1186.33|1196.91|1186.11|6
1648990070000|2022-04-03 12:47:50|1196.57|1185.77|1196.91|1186.11|1196.91|1186.11|1196.56|1185.76|6
1648990080000|2022-04-03 12:48:00|1196.92|1186.12|1196.91|1186.11|1196.92|1186.12|1196.91|1186.11|6
1648990090000|2022-04-03 12:48:10|1196.92|1186.12|1196.91|1186.11|1196.92|1186.12|1196.91|1186.11|6
1648990100000|2022-04-03 12:48:20|1196.92|1186.12|1196.82|1186.02|1196.92|1186.12|1196.54|1185.74|16
1648990110000|2022-04-03 12:48:30|1196.83|1186.03|1196.89|1186.09|1196.89|1186.09|1196.22|1185.42|20
1648990120000|2022-04-03 12:48:40|1196.88|1186.08|1196.89|1186.09|1196.89|1186.09|1196.88|1186.08|18
1648990130000|2022-04-03 12:48:50|1196.88|1186.08|1196.45|1185.65|1196.89|1186.09|1196.45|1185.65|17
1648990140000|2022-04-03 12:49:00|1196.48|1185.68|1196.45|1185.65|1196.48|1185.68|1196.45|1185.65|8
1648990150000|2022-04-03 12:49:10|1196.48|1185.68|1196.91|1186.11|1197.26|1186.46|1196.45|1185.65|10
1648990160000|2022-04-03 12:49:20|1197.26|1186.46|1197.69|1186.89|1197.69|1186.89|1197.26|1186.46|4
1648990170000|2022-04-03 12:49:30|1197.77|1186.97|1196.94|1186.14|1197.94|1187.14|1196.93|1186.13|10
1648990180000|2022-04-03 12:49:40|1196.93|1186.13|1197.42|1186.62|1197.71|1186.91|1196.93|1186.13|17
1648990190000|2022-04-03 12:49:50|1197.38|1186.58|1197.11|1186.31|1197.42|1186.62|1196.96|1186.16|18
1648990200000|2022-04-03 12:50:00|1197|1186.2|1197.11|1186.31|1197.11|1186.31|1196.99|1186.19|4
1648990210000|2022-04-03 12:50:10|1197.02|1186.22|1197.02|1186.22|1197.02|1186.22|1197.02|1186.22|1
1648990220000|2022-04-03 12:50:20|1196.95|1186.15|1197.02|1186.22|1197.02|1186.22|1196.95|1186.15|2
1648990250000|2022-04-03 12:50:50|1196.95|1186.15|1196.95|1186.15|1196.95|1186.15|1196.73|1185.93|6
1648990260000|2022-04-03 12:51:00|1196.94|1186.14|1196.94|1186.14|1196.94|1186.14|1196.94|1186.14|1
1648990280000|2022-04-03 12:51:20|1196.82|1186.02|1195.95|1185.15|1196.82|1186.02|1195.83|1185.03|17
1648990290000|2022-04-03 12:51:30|1195.83|1185.03|1195.74|1184.94|1196.39|1185.59|1195.74|1184.94|8
1648990300000|2022-04-03 12:51:40|1195.75|1184.95|1195.68|1184.88|1195.75|1184.95|1195.68|1184.88|16
1648990310000|2022-04-03 12:51:50|1195.69|1184.89|1195.13|1184.33|1195.69|1184.89|1194.89|1184.09|19
1648990320000|2022-04-03 12:52:00|1195.01|1184.21|1195.01|1184.21|1195.01|1184.21|1195.01|1184.21|1
1648990330000|2022-04-03 12:52:10|1194.94|1184.14|1194.92|1184.12|1195.01|1184.21|1194.75|1183.95|20
1648990340000|2022-04-03 12:52:20|1194.93|1184.13|1194.65|1183.85|1194.93|1184.13|1194.64|1183.84|17
1648990350000|2022-04-03 12:52:30|1194.64|1183.84|1194.63|1183.83|1194.65|1183.85|1194.63|1183.83|17
1648990360000|2022-04-03 12:52:40|1194.64|1183.84|1193.66|1182.86|1194.64|1183.84|1193.46|1182.66|20
1648990370000|2022-04-03 12:52:50|1193.76|1182.96|1193.95|1183.15|1193.95|1183.15|1193.76|1182.96|3
1648990380000|2022-04-03 12:53:00|1193.98|1183.18|1193.98|1183.18|1194.47|1183.67|1193.95|1183.15|12
1648990390000|2022-04-03 12:53:10|1194.02|1183.22|1193.96|1183.16|1194.02|1183.22|1193.96|1183.16|10
1648990400000|2022-04-03 12:53:20|1194.38|1183.58|1194.38|1183.58|1194.38|1183.58|1194.37|1183.57|13
1648990410000|2022-04-03 12:53:30|1194.37|1183.57|1194.35|1183.55|1194.38|1183.58|1194.35|1183.55|11
1648990420000|2022-04-03 12:53:40|1194.38|1183.58|1194.45|1183.65|1194.48|1183.68|1194.38|1183.58|17
1648990440000|2022-04-03 12:54:00|1194.43|1183.63|1194.45|1183.65|1194.45|1183.65|1194.43|1183.63|2
1648990460000|2022-04-03 12:54:20|1194.46|1183.66|1194.45|1183.65|1194.46|1183.66|1194.45|1183.65|2
1648990480000|2022-04-03 12:54:40|1194.46|1183.66|1194.45|1183.65|1194.46|1183.66|1194.45|1183.65|2
1648990490000|2022-04-03 12:54:50|1194.46|1183.66|1195|1184.2|1195.01|1184.21|1194.45|1183.65|15
1648990500000|2022-04-03 12:55:00|1195.01|1184.21|1193.3|1182.5|1195.01|1184.21|1193.3|1182.5|21
1648990510000|2022-04-03 12:55:10|1193.52|1182.72|1193.07|1182.27|1193.96|1183.16|1193.07|1182.27|9
1648990540000|2022-04-03 12:55:40|1193.05|1182.25|1192.49|1181.69|1193.05|1182.25|1192.16|1181.36|9
1648990560000|2022-04-03 12:56:00|1192.54|1181.74|1193.07|1182.27|1193.07|1182.27|1192.54|1181.74|2
1648990570000|2022-04-03 12:56:10|1193.08|1182.28|1193.07|1182.27|1193.08|1182.28|1193.07|1182.27|18
1648990580000|2022-04-03 12:56:20|1193.08|1182.28|1193.07|1182.27|1193.08|1182.28|1193.07|1182.27|16
1648990590000|2022-04-03 12:56:30|1193.08|1182.28|1193.4|1182.6|1193.74|1182.94|1193.07|1182.27|21
1648990600000|2022-04-03 12:56:40|1193.41|1182.61|1193.4|1182.6|1193.41|1182.61|1193.4|1182.6|18
1648990610000|2022-04-03 12:56:50|1193.41|1182.61|1193.85|1183.05|1193.85|1183.05|1193.4|1182.6|19
1648990620000|2022-04-03 12:57:00|1193.84|1183.04|1193.07|1182.27|1193.85|1183.05|1193.07|1182.27|19
1648990630000|2022-04-03 12:57:10|1193.08|1182.28|1193.07|1182.27|1193.08|1182.28|1193.07|1182.27|18
1648990640000|2022-04-03 12:57:20|1193.08|1182.28|1193.05|1182.25|1193.08|1182.28|1192.92|1182.12|17
1648990650000|2022-04-03 12:57:30|1193.06|1182.26|1193.05|1182.25|1193.06|1182.26|1193.05|1182.25|18
1648990660000|2022-04-03 12:57:40|1193.06|1182.26|1192.94|1182.14|1193.06|1182.26|1192.94|1182.14|17
1648990670000|2022-04-03 12:57:50|1192.95|1182.15|1192.01|1181.21|1192.95|1182.15|1191.97|1181.17|15
1648990680000|2022-04-03 12:58:00|1191.97|1181.17|1191.94|1181.14|1192.01|1181.21|1191.94|1181.14|12
1648990690000|2022-04-03 12:58:10|1191.95|1181.15|1192.24|1181.44|1192.24|1181.44|1191.94|1181.14|20
1648990700000|2022-04-03 12:58:20|1192.23|1181.43|1192.24|1181.44|1192.24|1181.44|1192.23|1181.43|18
1648990710000|2022-04-03 12:58:30|1192.23|1181.43|1192.72|1181.92|1192.72|1181.92|1192.23|1181.43|9
1648990720000|2022-04-03 12:58:40|1192.95|1182.15|1192.97|1182.17|1192.97|1182.17|1192.82|1182.02|10
1648990730000|2022-04-03 12:58:50|1192.96|1182.16|1192.97|1182.17|1192.97|1182.17|1192.96|1182.16|18
1648990740000|2022-04-03 12:59:00|1192.96|1182.16|1192.89|1182.09|1193.74|1182.94|1192.89|1182.09|17
1648990750000|2022-04-03 12:59:10|1192.87|1182.07|1192.52|1181.72|1192.87|1182.07|1192.51|1181.71|17
1648990760000|2022-04-03 12:59:20|1192.51|1181.71|1192.85|1182.05|1192.85|1182.05|1192.51|1181.71|15
1648990770000|2022-04-03 12:59:30|1192.86|1182.06|1192.52|1181.72|1192.86|1182.06|1192.51|1181.71|15
1648990780000|2022-04-03 12:59:40|1192.51|1181.71|1192.85|1182.05|1192.9|1182.1|1192.51|1181.71|19
1648990790000|2022-04-03 12:59:50|1192.86|1182.06|1192.81|1182.01|1192.86|1182.06|1192.75|1181.95|7
1648990800000|2022-04-03 13:00:00|1192.75|1181.95|1193.94|1183.14|1193.95|1183.15|1192.75|1181.95|15
1648990810000|2022-04-03 13:00:10|1193.96|1183.16|1193.71|1182.91|1193.97|1183.17|1193.71|1182.91|15
1648990820000|2022-04-03 13:00:20|1193.7|1182.9|1193.71|1182.91|1193.76|1182.96|1193.33|1182.53|17
1648990830000|2022-04-03 13:00:30|1193.7|1182.9|1193.71|1182.91|1193.71|1182.91|1193.7|1182.9|14
1648990840000|2022-04-03 13:00:40|1193.7|1182.9|1194.7|1183.9|1194.71|1183.91|1193.7|1182.9|13
1648990850000|2022-04-03 13:00:50|1194.71|1183.91|1194.72|1183.92|1194.94|1184.14|1194.7|1183.9|12
1648990860000|2022-04-03 13:01:00|1194.73|1183.93|1194.2|1183.4|1194.83|1184.03|1194.2|1183.4|6
1648990870000|2022-04-03 13:01:10|1194.45|1183.65|1194.45|1183.65|1194.45|1183.65|1194.45|1183.65|1
1648990880000|2022-04-03 13:01:20|1194.35|1183.55|1194.45|1183.65|1194.45|1183.65|1194.34|1183.54|6
1648990890000|2022-04-03 13:01:30|1194.49|1183.69|1194.58|1183.78|1194.58|1183.78|1194.49|1183.69|2
1648990900000|2022-04-03 13:01:40|1194.57|1183.77|1196.03|1185.23|1196.03|1185.23|1194.57|1183.77|18
1648990910000|2022-04-03 13:01:50|1196.1|1185.3|1196.53|1185.73|1197.23|1186.43|1196.1|1185.3|16
1648990920000|2022-04-03 13:02:00|1196.52|1185.72|1195.57|1184.77|1196.53|1185.73|1195.56|1184.76|19
1648990930000|2022-04-03 13:02:10|1195.52|1184.72|1195.57|1184.77|1195.57|1184.77|1195.52|1184.72|16
1648990940000|2022-04-03 13:02:20|1195.56|1184.76|1194.56|1183.76|1195.57|1184.77|1194.56|1183.76|20
1648990950000|2022-04-03 13:02:30|1194.18|1183.38|1194.11|1183.31|1194.25|1183.45|1193.42|1182.62|15
1648990960000|2022-04-03 13:02:40|1193.94|1183.14|1194.39|1183.59|1194.39|1183.59|1193.94|1183.14|17
1648990970000|2022-04-03 13:02:50|1194.38|1183.58|1194.39|1183.59|1194.39|1183.59|1194.38|1183.58|18
1648990980000|2022-04-03 13:03:00|1194.38|1183.58|1194.56|1183.76|1194.57|1183.77|1194.38|1183.58|18
1648990990000|2022-04-03 13:03:10|1194.57|1183.77|1194.56|1183.76|1194.57|1183.77|1194.56|1183.76|16
1648991000000|2022-04-03 13:03:20|1194.57|1183.77|1194.87|1184.07|1194.87|1184.07|1194.56|1183.76|6
1648991010000|2022-04-03 13:03:30|1194.91|1184.11|1194.49|1183.69|1194.91|1184.11|1194.49|1183.69|13
1648991020000|2022-04-03 13:03:40|1194.5|1183.7|1194.49|1183.69|1194.5|1183.7|1194.49|1183.69|18
1648991030000|2022-04-03 13:03:50|1194.5|1183.7|1194.49|1183.69|1194.5|1183.7|1194.49|1183.69|18
1648991040000|2022-04-03 13:04:00|1194.5|1183.7|1195.36|1184.56|1195.37|1184.57|1194.49|1183.69|20
1648991050000|2022-04-03 13:04:10|1195.37|1184.57|1195.38|1184.58|1195.38|1184.58|1195.36|1184.56|13
1648991060000|2022-04-03 13:04:20|1195.39|1184.59|1195.45|1184.65|1195.45|1184.65|1195.38|1184.58|4
1648991070000|2022-04-03 13:04:30|1195.59|1184.79|1195.59|1184.79|1195.59|1184.79|1195.59|1184.79|1
1648991110000|2022-04-03 13:05:10|1195.44|1184.64|1194.89|1184.09|1195.59|1184.79|1194.89|1184.09|5
1648991130000|2022-04-03 13:05:30|1194.87|1184.07|1194.87|1184.07|1194.87|1184.07|1194.43|1183.63|5
1648991140000|2022-04-03 13:05:40|1195.1|1184.3|1195.5|1184.7|1195.59|1184.79|1195.1|1184.3|5
1648991150000|2022-04-03 13:05:50|1195.34|1184.54|1195.13|1184.33|1195.34|1184.54|1195.13|1184.33|2
1648991160000|2022-04-03 13:06:00|1195.1|1184.3|1194.87|1184.07|1195.1|1184.3|1194.87|1184.07|2
1648991170000|2022-04-03 13:06:10|1194.89|1184.09|1194.89|1184.09|1194.89|1184.09|1194.89|1184.09|1
1648991200000|2022-04-03 13:06:40|1195.1|1184.3|1195.6|1184.8|1195.6|1184.8|1195.1|1184.3|9
1648991210000|2022-04-03 13:06:50|1195.36|1184.56|1195.15|1184.35|1195.36|1184.56|1195.15|1184.35|2
1648991220000|2022-04-03 13:07:00|1194.89|1184.09|1195.15|1184.35|1195.15|1184.35|1194.89|1184.09|4
1648991240000|2022-04-03 13:07:20|1195.36|1184.56|1195.6|1184.8|1195.6|1184.8|1195.36|1184.56|2
1648991260000|2022-04-03 13:07:40|1195.36|1184.56|1194.13|1183.33|1195.36|1184.56|1194.13|1183.33|10
1648991270000|2022-04-03 13:07:50|1193.99|1183.19|1193.07|1182.27|1193.99|1183.19|1193.07|1182.27|17
1648991280000|2022-04-03 13:08:00|1193.08|1182.28|1191.18|1180.38|1193.08|1182.28|1191.18|1180.38|13
1648991290000|2022-04-03 13:08:10|1191.39|1180.59|1191.37|1180.57|1191.56|1180.76|1191.13|1180.33|7
1648991300000|2022-04-03 13:08:20|1191.54|1180.74|1192.38|1181.58|1192.38|1181.58|1191.13|1180.33|11
1648991310000|2022-04-03 13:08:30|1192.03|1181.23|1191.38|1180.58|1192.51|1181.71|1191.38|1180.58|10
1648991320000|2022-04-03 13:08:40|1191.33|1180.53|1190.74|1179.94|1191.34|1180.54|1190.74|1179.94|5
1648991330000|2022-04-03 13:08:50|1190.57|1179.77|1190.3|1179.5|1190.57|1179.77|1190.3|1179.5|4
1648991340000|2022-04-03 13:09:00|1190.21|1179.41|1189.5|1178.7|1190.21|1179.41|1189.5|1178.7|9
1648991350000|2022-04-03 13:09:10|1189.71|1178.91|1189.87|1179.07|1189.88|1179.08|1189.47|1178.67|9
1648991360000|2022-04-03 13:09:20|1189.7|1178.9|1189.45|1178.65|1189.87|1179.07|1189.45|1178.65|5
1648991370000|2022-04-03 13:09:30|1189.68|1178.88|1190.41|1179.61|1190.41|1179.61|1189.68|1178.88|7
1648991380000|2022-04-03 13:09:40|1190.24|1179.44|1190.11|1179.31|1190.38|1179.58|1190.11|1179.31|5
1648991390000|2022-04-03 13:09:50|1189.94|1179.14|1189.83|1179.03|1189.94|1179.14|1189.38|1178.58|6
1648991400000|2022-04-03 13:10:00|1189.62|1178.82|1189.38|1178.58|1189.62|1178.82|1189.38|1178.58|4
1648991410000|2022-04-03 13:10:10|1189.62|1178.82|1189.83|1179.03|1189.83|1179.03|1189.62|1178.82|2
1648991420000|2022-04-03 13:10:20|1189.62|1178.82|1189.83|1179.03|1189.83|1179.03|1189.62|1178.82|2
1648991430000|2022-04-03 13:10:30|1189.62|1178.82|1189.04|1178.24|1189.62|1178.82|1188.93|1178.13|3
1648991450000|2022-04-03 13:10:50|1189.03|1178.23|1188.34|1177.54|1189.04|1178.24|1188.34|1177.54|5
1648991460000|2022-04-03 13:11:00|1188.55|1177.75|1188.22|1177.42|1188.72|1177.92|1188.22|1177.42|6
1648991470000|2022-04-03 13:11:10|1188.05|1177.25|1186.86|1176.06|1188.05|1177.25|1186.86|1176.06|8
1648991480000|2022-04-03 13:11:20|1186.64|1175.84|1186.41|1175.61|1186.86|1176.06|1186.41|1175.61|7
1648991490000|2022-04-03 13:11:30|1186.42|1175.62|1186.42|1175.62|1186.86|1176.06|1186.41|1175.61|9
1648991500000|2022-04-03 13:11:40|1186.41|1175.61|1185.95|1175.15|1186.41|1175.61|1185.54|1174.74|11
1648991510000|2022-04-03 13:11:50|1185.69|1174.89|1185.23|1174.43|1185.69|1174.89|1185.23|1174.43|4
1648991520000|2022-04-03 13:12:00|1185.4|1174.6|1185.9|1175.1|1185.9|1175.1|1185.4|1174.6|3
1648991540000|2022-04-03 13:12:20|1185.86|1175.06|1185.86|1175.06|1185.86|1175.06|1185.86|1175.06|1
1648991580000|2022-04-03 13:13:00|1185.95|1175.15|1185.95|1175.15|1185.95|1175.15|1185.95|1175.15|1
1648991590000|2022-04-03 13:13:10|1186.11|1175.31|1185.95|1175.15|1186.11|1175.31|1185.86|1175.06|12
1648991600000|2022-04-03 13:13:20|1186.11|1175.31|1185.8|1175|1186.11|1175.31|1185.8|1175|6
1648991610000|2022-04-03 13:13:30|1185.44|1174.64|1185.37|1174.57|1185.44|1174.64|1185.11|1174.31|9
1648991620000|2022-04-03 13:13:40|1185.2|1174.4|1185.11|1174.31|1185.37|1174.57|1185.11|1174.31|6
1648991640000|2022-04-03 13:14:00|1185.1|1174.3|1185.1|1174.3|1185.1|1174.3|1185.1|1174.3|1
1648991650000|2022-04-03 13:14:10|1184.81|1174.01|1184.81|1174.01|1184.81|1174.01|1184.81|1174.01|1
1648991660000|2022-04-03 13:14:20|1185.1|1174.3|1185.09|1174.29|1185.1|1174.3|1185.09|1174.29|2
1648991680000|2022-04-03 13:14:40|1185.08|1174.28|1185.08|1174.28|1185.08|1174.28|1185.08|1174.28|1
1648991710000|2022-04-03 13:15:10|1185.2|1174.4|1185.2|1174.4|1185.37|1174.57|1185.08|1174.28|5
1648991720000|2022-04-03 13:15:20|1185.08|1174.28|1185.08|1174.28|1185.08|1174.28|1185.08|1174.28|1
1648991760000|2022-04-03 13:16:00|1184.8|1174|1184.26|1173.46|1184.8|1174|1184.26|1173.46|4
1648991770000|2022-04-03 13:16:10|1184.41|1173.61|1184.74|1173.94|1184.74|1173.94|1184.41|1173.61|3
1648991790000|2022-04-03 13:16:30|1185.07|1174.27|1185.91|1175.11|1185.91|1175.11|1184.93|1174.13|10
1648991800000|2022-04-03 13:16:40|1185.92|1175.12|1186.87|1176.07|1186.87|1176.07|1185.92|1175.12|12
1648991810000|2022-04-03 13:16:50|1187.22|1176.42|1187.36|1176.56|1187.36|1176.56|1186.89|1176.09|5
1648991820000|2022-04-03 13:17:00|1187.37|1176.57|1188.4|1177.6|1188.4|1177.6|1187.37|1176.57|7
1648991830000|2022-04-03 13:17:10|1188.43|1177.63|1189.38|1178.58|1189.38|1178.58|1188.43|1177.63|6
1648991850000|2022-04-03 13:17:30|1189.47|1178.67|1189.81|1179.01|1190.16|1179.36|1189.47|1178.67|6
1648991860000|2022-04-03 13:17:40|1189.8|1179|1189.81|1179.01|1190.17|1179.37|1189.8|1179|8
1648991870000|2022-04-03 13:17:50|1189.8|1179|1189.12|1178.32|1189.81|1179.01|1189.12|1178.32|16
1648991880000|2022-04-03 13:18:00|1189.32|1178.52|1188.55|1177.75|1189.42|1178.62|1188.55|1177.75|13
1648991890000|2022-04-03 13:18:10|1188.57|1177.77|1188.89|1178.09|1188.9|1178.1|1188.53|1177.73|6
1648991900000|2022-04-03 13:18:20|1189.1|1178.3|1188.89|1178.09|1189.1|1178.3|1188.89|1178.09|4
1648991910000|2022-04-03 13:18:30|1188.94|1178.14|1188.94|1178.14|1188.94|1178.14|1188.93|1178.13|15
1648991920000|2022-04-03 13:18:40|1188.93|1178.13|1189.77|1178.97|1189.77|1178.97|1188.93|1178.13|15
1648991930000|2022-04-03 13:18:50|1189.78|1178.98|1189.78|1178.98|1189.78|1178.98|1189.4|1178.6|13
1648991940000|2022-04-03 13:19:00|1189.47|1178.67|1189.42|1178.62|1189.83|1179.03|1189.32|1178.52|17
1648991950000|2022-04-03 13:19:10|1189.44|1178.64|1189.41|1178.61|1189.44|1178.64|1189.41|1178.61|7
1648991960000|2022-04-03 13:19:20|1189.42|1178.62|1189.99|1179.19|1189.99|1179.19|1189.41|1178.61|15
1648991970000|2022-04-03 13:19:30|1190.16|1179.36|1190.85|1180.05|1190.85|1180.05|1190.16|1179.36|8
1648991980000|2022-04-03 13:19:40|1190.84|1180.04|1191.37|1180.57|1191.38|1180.58|1190.84|1180.04|16
1648991990000|2022-04-03 13:19:50|1191.38|1180.58|1191.37|1180.57|1191.38|1180.58|1191.37|1180.57|12
1648992000000|2022-04-03 13:20:00|1191.38|1180.58|1192.09|1181.29|1192.09|1181.29|1191.37|1180.57|7
1648992010000|2022-04-03 13:20:10|1192.13|1181.33|1191.91|1181.11|1192.14|1181.34|1191.9|1181.1|16
1648992020000|2022-04-03 13:20:20|1191.9|1181.1|1191.38|1180.58|1191.91|1181.11|1191.38|1180.58|16
1648992030000|2022-04-03 13:20:30|1191.39|1180.59|1191.79|1180.99|1191.92|1181.12|1191.38|1180.58|12
1648992040000|2022-04-03 13:20:40|1191.89|1181.09|1192.12|1181.32|1192.12|1181.32|1191.89|1181.09|7
1648992050000|2022-04-03 13:20:50|1192.13|1181.33|1192.93|1182.13|1192.93|1182.13|1192.12|1181.32|18
1648992060000|2022-04-03 13:21:00|1192.94|1182.14|1193.75|1182.95|1193.75|1182.95|1192.94|1182.14|3
1648992070000|2022-04-03 13:21:10|1193.73|1182.93|1192.09|1181.29|1193.73|1182.93|1192.02|1181.22|19
1648992080000|2022-04-03 13:21:20|1192.08|1181.28|1190.92|1180.12|1192.09|1181.29|1190.47|1179.67|15
1648992090000|2022-04-03 13:21:30|1190.88|1180.08|1192.38|1181.58|1192.38|1181.58|1190.46|1179.66|17
1648992100000|2022-04-03 13:21:40|1192.71|1181.91|1192.28|1181.48|1192.71|1181.91|1192.28|1181.48|3
1648992110000|2022-04-03 13:21:50|1192.38|1181.58|1192.38|1181.58|1192.38|1181.58|1192.03|1181.23|10
1648992120000|2022-04-03 13:22:00|1192.7|1181.9|1192.86|1182.06|1193.33|1182.53|1192.7|1181.9|11
1648992130000|2022-04-03 13:22:10|1193.08|1182.28|1193.31|1182.51|1193.31|1182.51|1192.92|1182.12|13
1648992140000|2022-04-03 13:22:20|1193.14|1182.34|1193.18|1182.38|1193.18|1182.38|1192.92|1182.12|4
1648992150000|2022-04-03 13:22:30|1193.19|1182.39|1193.35|1182.55|1193.35|1182.55|1192.95|1182.15|5
1648992170000|2022-04-03 13:22:50|1193.18|1182.38|1193.13|1182.33|1193.18|1182.38|1192.57|1181.77|14
1648992180000|2022-04-03 13:23:00|1193.3|1182.5|1193.42|1182.62|1193.42|1182.62|1193.19|1182.39|19
1648992190000|2022-04-03 13:23:10|1193.6|1182.8|1194.12|1183.32|1194.12|1183.32|1193.6|1182.8|10
1648992210000|2022-04-03 13:23:30|1194.21|1183.41|1194.62|1183.82|1194.63|1183.83|1194.21|1183.41|4
1648992220000|2022-04-03 13:23:40|1194.74|1183.94|1195.04|1184.24|1195.48|1184.68|1194.67|1183.87|17
1648992230000|2022-04-03 13:23:50|1195.02|1184.22|1195.57|1184.77|1195.57|1184.77|1195.02|1184.22|19
1648992240000|2022-04-03 13:24:00|1195.78|1184.98|1196.61|1185.81|1196.61|1185.81|1195.65|1184.85|9
1648992250000|2022-04-03 13:24:10|1196.62|1185.82|1196.92|1186.12|1196.92|1186.12|1196.62|1185.82|12
1648992260000|2022-04-03 13:24:20|1197.16|1186.36|1196.98|1186.18|1197.64|1186.84|1196.98|1186.18|12
1648992270000|2022-04-03 13:24:30|1197.14|1186.34|1195.92|1185.12|1197.31|1186.51|1195.52|1184.72|18
1648992280000|2022-04-03 13:24:40|1195.24|1184.44|1196.26|1185.46|1196.26|1185.46|1195.24|1184.44|17
1648992290000|2022-04-03 13:24:50|1196.27|1185.47|1195.91|1185.11|1196.27|1185.47|1195.91|1185.11|18
1648992300000|2022-04-03 13:25:00|1195.92|1185.12|1195.43|1184.63|1195.92|1185.12|1195.43|1184.63|14
1648992310000|2022-04-03 13:25:10|1195.42|1184.62|1196.38|1185.58|1196.38|1185.58|1195.21|1184.41|20
1648992320000|2022-04-03 13:25:20|1196.4|1185.6|1196.24|1185.44|1196.79|1185.99|1196.11|1185.31|14
1648992330000|2022-04-03 13:25:30|1196.25|1185.45|1196.4|1185.6|1196.74|1185.94|1196.24|1185.44|17
1648992340000|2022-04-03 13:25:40|1196.41|1185.61|1196.07|1185.27|1196.96|1186.16|1196.07|1185.27|16
1648992350000|2022-04-03 13:25:50|1195.99|1185.19|1195.17|1184.37|1195.99|1185.19|1195.17|1184.37|9
1648992360000|2022-04-03 13:26:00|1195.14|1184.34|1194.89|1184.09|1195.14|1184.34|1194.88|1184.08|6
1648992370000|2022-04-03 13:26:10|1194.88|1184.08|1194.49|1183.69|1194.89|1184.09|1194.22|1183.42|17
1648992380000|2022-04-03 13:26:20|1194.5|1183.7|1194.92|1184.12|1194.92|1184.12|1194.5|1183.7|12
1648992390000|2022-04-03 13:26:30|1194.91|1184.11|1194.92|1184.12|1194.92|1184.12|1194.91|1184.11|18
1648992400000|2022-04-03 13:26:40|1194.91|1184.11|1195.08|1184.28|1195.08|1184.28|1194.91|1184.11|16
1648992410000|2022-04-03 13:26:50|1195.24|1184.44|1195.88|1185.08|1195.88|1185.08|1195.24|1184.44|13
1648992420000|2022-04-03 13:27:00|1195.87|1185.07|1195.36|1184.56|1195.88|1185.08|1195.36|1184.56|20
1648992430000|2022-04-03 13:27:10|1195.45|1184.65|1194.86|1184.06|1195.45|1184.65|1194.43|1183.63|16
1648992440000|2022-04-03 13:27:20|1195.1|1184.3|1195.58|1184.78|1195.58|1184.78|1195.1|1184.3|5
1648992450000|2022-04-03 13:27:30|1195.7|1184.9|1196.26|1185.46|1196.26|1185.46|1195.7|1184.9|5
1648992460000|2022-04-03 13:27:40|1196.27|1185.47|1196.27|1185.47|1196.27|1185.47|1196.27|1185.47|1
1648992470000|2022-04-03 13:27:50|1196.16|1185.36|1196.27|1185.47|1196.27|1185.47|1195.95|1185.15|8
1648992480000|2022-04-03 13:28:00|1196.16|1185.36|1196.4|1185.6|1196.4|1185.6|1196.15|1185.35|12
1648992490000|2022-04-03 13:28:10|1196.29|1185.49|1196.11|1185.31|1196.88|1186.08|1196.11|1185.31|13
1648992500000|2022-04-03 13:28:20|1196|1185.2|1195.24|1184.44|1196.11|1185.31|1195.24|1184.44|13
1648992510000|2022-04-03 13:28:30|1195.35|1184.55|1195.31|1184.51|1195.35|1184.55|1194.86|1184.06|7
1648992520000|2022-04-03 13:28:40|1195.09|1184.29|1196.13|1185.33|1196.13|1185.33|1195.09|1184.29|7
1648992530000|2022-04-03 13:28:50|1195.92|1185.12|1195.58|1184.78|1195.92|1185.12|1195.58|1184.78|2
1648992540000|2022-04-03 13:29:00|1195.92|1185.12|1195.92|1185.12|1195.92|1185.12|1195.92|1185.12|1
1648992550000|2022-04-03 13:29:10|1196.13|1185.33|1196.37|1185.57|1196.37|1185.57|1196.13|1185.33|4
1648992560000|2022-04-03 13:29:20|1196.36|1185.56|1195.99|1185.19|1196.36|1185.56|1195.99|1185.19|7
1648992570000|2022-04-03 13:29:30|1195.97|1185.17|1195.59|1184.79|1195.97|1185.17|1195.59|1184.79|2
1648992580000|2022-04-03 13:29:40|1195.97|1185.17|1195.97|1185.17|1195.97|1185.17|1195.97|1185.17|1
1648992600000|2022-04-03 13:30:00|1196.19|1185.39|1196.32|1185.52|1196.33|1185.53|1196.19|1185.39|5
1648992610000|2022-04-03 13:30:10|1196.37|1185.57|1197.14|1186.34|1197.2|1186.4|1196.37|1185.57|15
1648992620000|2022-04-03 13:30:20|1197.2|1186.4|1197.63|1186.83|1197.63|1186.83|1197.09|1186.29|19
1648992630000|2022-04-03 13:30:30|1197.62|1186.82|1197.07|1186.27|1197.63|1186.83|1197.07|1186.27|15
1648992640000|2022-04-03 13:30:40|1197.08|1186.28|1196.1|1185.3|1197.08|1186.28|1196.02|1185.22|16
1648992650000|2022-04-03 13:30:50|1196.02|1185.22|1194.4|1183.6|1196.02|1185.22|1194.4|1183.6|15
1648992660000|2022-04-03 13:31:00|1194.11|1183.31|1194.43|1183.63|1194.43|1183.63|1193.14|1182.34|17
1648992670000|2022-04-03 13:31:10|1194.42|1183.62|1195.05|1184.25|1195.39|1184.59|1194.13|1183.33|24
1648992680000|2022-04-03 13:31:20|1195.27|1184.47|1195.39|1184.59|1195.39|1184.59|1195.05|1184.25|5
1648992690000|2022-04-03 13:31:30|1195.4|1184.6|1195.4|1184.6|1195.41|1184.61|1195.08|1184.28|7
1648992700000|2022-04-03 13:31:40|1195.41|1184.61|1195.8|1185|1195.8|1185|1195.29|1184.49|15
1648992710000|2022-04-03 13:31:50|1195.81|1185.01|1196.38|1185.58|1196.63|1185.83|1195.81|1185.01|13
1648992720000|2022-04-03 13:32:00|1196.13|1185.33|1196.23|1185.43|1196.23|1185.43|1195.94|1185.14|8
1648992730000|2022-04-03 13:32:10|1196.27|1185.47|1196.64|1185.84|1196.64|1185.84|1196.27|1185.47|11
1648992740000|2022-04-03 13:32:20|1196.65|1185.85|1196.28|1185.48|1196.65|1185.85|1196.27|1185.47|9
1648992750000|2022-04-03 13:32:30|1196.27|1185.47|1196.97|1186.17|1196.98|1186.18|1196.27|1185.47|17
1648992760000|2022-04-03 13:32:40|1196.98|1186.18|1196.97|1186.17|1196.98|1186.18|1196.77|1185.97|19
1648992770000|2022-04-03 13:32:50|1196.98|1186.18|1197.66|1186.86|1197.66|1186.86|1196.97|1186.17|13
1648992780000|2022-04-03 13:33:00|1197.67|1186.87|1196.52|1185.72|1197.67|1186.87|1195.57|1184.77|24
1648992790000|2022-04-03 13:33:10|1196.35|1185.55|1196.02|1185.22|1196.35|1185.55|1195.57|1184.77|16
1648992800000|2022-04-03 13:33:20|1196.23|1185.43|1196.34|1185.54|1196.34|1185.54|1196.23|1185.43|4
1648992810000|2022-04-03 13:33:30|1196.4|1185.6|1196.1|1185.3|1196.82|1186.02|1196.09|1185.29|20
1648992820000|2022-04-03 13:33:40|1196.09|1185.29|1196.1|1185.3|1196.1|1185.3|1196.09|1185.29|18
1648992830000|2022-04-03 13:33:50|1196.09|1185.29|1195.16|1184.36|1196.1|1185.3|1195.11|1184.31|16
1648992840000|2022-04-03 13:34:00|1194.73|1183.93|1194.96|1184.16|1194.97|1184.17|1194.21|1183.41|22
1648992850000|2022-04-03 13:34:10|1194.97|1184.17|1194.96|1184.16|1194.97|1184.17|1194.96|1184.16|18
1648992860000|2022-04-03 13:34:20|1194.97|1184.17|1195.28|1184.48|1195.28|1184.48|1194.96|1184.16|5
1648992870000|2022-04-03 13:34:30|1195.17|1184.37|1195.28|1184.48|1195.28|1184.48|1195.17|1184.37|2
1648992880000|2022-04-03 13:34:40|1195.59|1184.79|1195.28|1184.48|1195.59|1184.79|1195.17|1184.37|4
1648992890000|2022-04-03 13:34:50|1195.17|1184.37|1194.96|1184.16|1195.17|1184.37|1194.96|1184.16|6
1648992900000|2022-04-03 13:35:00|1194.97|1184.17|1195.28|1184.48|1195.28|1184.48|1194.96|1184.16|8
1648992910000|2022-04-03 13:35:10|1195.17|1184.37|1194.57|1183.77|1195.28|1184.48|1194.45|1183.65|9
1648992920000|2022-04-03 13:35:20|1194.56|1183.76|1194.94|1184.14|1195.27|1184.47|1194.45|1183.65|13
1648992930000|2022-04-03 13:35:30|1194.95|1184.15|1194.11|1183.31|1194.95|1184.15|1194.11|1183.31|11
1648992940000|2022-04-03 13:35:40|1194.1|1183.3|1195.26|1184.46|1195.26|1184.46|1194.07|1183.27|12
1648992950000|2022-04-03 13:35:50|1195.13|1184.33|1195.72|1184.92|1196|1185.2|1195.13|1184.33|12
1648992960000|2022-04-03 13:36:00|1195.71|1184.91|1196|1185.2|1196|1185.2|1195.71|1184.91|7
1648992970000|2022-04-03 13:36:10|1196.02|1185.22|1196.9|1186.1|1196.9|1186.1|1196.02|1185.22|15
1648992980000|2022-04-03 13:36:20|1196.89|1186.09|1196.9|1186.1|1196.9|1186.1|1196.89|1186.09|18
1648992990000|2022-04-03 13:36:30|1196.89|1186.09|1197.92|1187.12|1197.94|1187.14|1196.89|1186.09|15
1648993000000|2022-04-03 13:36:40|1197.93|1187.13|1199.36|1188.56|1199.82|1189.02|1197.93|1187.13|26
1648993010000|2022-04-03 13:36:50|1199.21|1188.41|1198.14|1187.34|1199.21|1188.41|1198.12|1187.32|12
1648993020000|2022-04-03 13:37:00|1198.09|1187.29|1196.91|1186.11|1198.09|1187.29|1196.91|1186.11|15
1648993030000|2022-04-03 13:37:10|1196.61|1185.81|1196.96|1186.16|1196.96|1186.16|1196.28|1185.48|15
1648993040000|2022-04-03 13:37:20|1196.95|1186.15|1196.26|1185.46|1196.95|1186.15|1196.26|1185.46|13
1648993050000|2022-04-03 13:37:30|1196.11|1185.31|1196.11|1185.31|1196.12|1185.32|1196.11|1185.31|5
1648993060000|2022-04-03 13:37:40|1196.01|1185.21|1195.07|1184.27|1196.01|1185.21|1195.07|1184.27|8
1648993070000|2022-04-03 13:37:50|1195.05|1184.25|1194.18|1183.38|1195.05|1184.25|1194.18|1183.38|14
1648993080000|2022-04-03 13:38:00|1194.38|1183.58|1194.5|1183.7|1194.5|1183.7|1194.38|1183.58|2
1648993090000|2022-04-03 13:38:10|1194.58|1183.78|1194.93|1184.13|1195.71|1184.91|1194.58|1183.78|18
1648993100000|2022-04-03 13:38:20|1194.94|1184.14|1194.18|1183.38|1194.94|1184.14|1194.18|1183.38|20
1648993110000|2022-04-03 13:38:30|1194.14|1183.34|1194.08|1183.28|1194.14|1183.34|1193.73|1182.93|7
1648993120000|2022-04-03 13:38:40|1193.78|1182.98|1193.55|1182.75|1194.08|1183.28|1193.55|1182.75|6
1648993130000|2022-04-03 13:38:50|1193.36|1182.56|1194.41|1183.61|1194.77|1183.97|1193.36|1182.56|11
1648993140000|2022-04-03 13:39:00|1194.46|1183.66|1194.08|1183.28|1194.46|1183.66|1194.08|1183.28|13
1648993150000|2022-04-03 13:39:10|1194.05|1183.25|1193.6|1182.8|1194.05|1183.25|1193.22|1182.42|11
1648993160000|2022-04-03 13:39:20|1193.38|1182.58|1192.14|1181.34|1193.6|1182.8|1192.14|1181.34|14
1648993170000|2022-04-03 13:39:30|1192.13|1181.33|1191.94|1181.14|1192.44|1181.64|1191.94|1181.14|13
1648993180000|2022-04-03 13:39:40|1191.86|1181.06|1191.09|1180.29|1191.86|1181.06|1191.09|1180.29|8
1648993190000|2022-04-03 13:39:50|1191.08|1180.28|1191.09|1180.29|1191.3|1180.5|1191.08|1180.28|8
1648993200000|2022-04-03 13:40:00|1191.47|1180.67|1191.78|1180.98|1192.05|1181.25|1191.47|1180.67|13
1648993210000|2022-04-03 13:40:10|1191.79|1180.99|1191.36|1180.56|1191.79|1180.99|1191.36|1180.56|6
1648993220000|2022-04-03 13:40:20|1191.2|1180.4|1190.68|1179.88|1191.36|1180.56|1190.68|1179.88|7
1648993230000|2022-04-03 13:40:30|1190.82|1180.02|1191.2|1180.4|1191.2|1180.4|1190.82|1180.02|6
1648993240000|2022-04-03 13:40:40|1191.17|1180.37|1191.79|1180.99|1191.79|1180.99|1190.88|1180.08|7
1648993250000|2022-04-03 13:40:50|1191.92|1181.12|1191.79|1180.99|1191.92|1181.12|1191.65|1180.85|6
1648993260000|2022-04-03 13:41:00|1191.65|1180.85|1191.94|1181.14|1191.94|1181.14|1191.65|1180.85|6
1648993270000|2022-04-03 13:41:10|1191.95|1181.15|1191.93|1181.13|1191.95|1181.15|1191.93|1181.13|10
1648993280000|2022-04-03 13:41:20|1191.95|1181.15|1191.93|1181.13|1191.95|1181.15|1191.93|1181.13|16
1648993290000|2022-04-03 13:41:30|1191.95|1181.15|1191.11|1180.31|1191.95|1181.15|1191.11|1180.31|12
1648993300000|2022-04-03 13:41:40|1190.94|1180.14|1190.57|1179.77|1190.94|1180.14|1190.57|1179.77|3
1648993310000|2022-04-03 13:41:50|1190.4|1179.6|1190.19|1179.39|1190.4|1179.6|1190.19|1179.39|2
1648993320000|2022-04-03 13:42:00|1190.57|1179.77|1191.11|1180.31|1191.11|1180.31|1190.57|1179.77|4
1648993330000|2022-04-03 13:42:10|1190.94|1180.14|1190.85|1180.05|1191.11|1180.31|1190.85|1180.05|6
1648993340000|2022-04-03 13:42:20|1190.57|1179.77|1190.4|1179.6|1190.57|1179.77|1190.4|1179.6|2
1648993350000|2022-04-03 13:42:30|1190.19|1179.39|1189.89|1179.09|1190.19|1179.39|1189.89|1179.09|4
1648993360000|2022-04-03 13:42:40|1190.1|1179.3|1190.57|1179.77|1190.57|1179.77|1190.1|1179.3|3
1648993370000|2022-04-03 13:42:50|1190.4|1179.6|1189.89|1179.09|1190.4|1179.6|1189.89|1179.09|3
1648993380000|2022-04-03 13:43:00|1189.72|1178.92|1189.88|1179.08|1189.88|1179.08|1189.66|1178.86|3
1648993390000|2022-04-03 13:43:10|1189.66|1178.86|1189.41|1178.61|1189.88|1179.08|1189.41|1178.61|6
1648993400000|2022-04-03 13:43:20|1189.37|1178.57|1189.37|1178.57|1189.37|1178.57|1189.37|1178.57|1
1648993410000|2022-04-03 13:43:30|1189.62|1178.82|1189.83|1179.03|1189.83|1179.03|1189.62|1178.82|4
1648993420000|2022-04-03 13:43:40|1190.04|1179.24|1190.34|1179.54|1190.34|1179.54|1190.04|1179.24|3
1648993430000|2022-04-03 13:43:50|1190.49|1179.69|1190.37|1179.57|1190.97|1180.17|1190.37|1179.57|6
1648993440000|2022-04-03 13:44:00|1190.51|1179.71|1190.96|1180.16|1190.96|1180.16|1190.51|1179.71|3
1648993450000|2022-04-03 13:44:10|1190.86|1180.06|1190.37|1179.57|1190.86|1180.06|1190.37|1179.57|3
1648993460000|2022-04-03 13:44:20|1190.36|1179.56|1190.36|1179.56|1190.36|1179.56|1190.36|1179.56|1
1648993470000|2022-04-03 13:44:30|1190.57|1179.77|1191.92|1181.12|1191.92|1181.12|1190.57|1179.77|15
1648993480000|2022-04-03 13:44:40|1191.93|1181.13|1190.94|1180.14|1191.93|1181.13|1190.94|1180.14|15
1648993490000|2022-04-03 13:44:50|1191.04|1180.24|1190.58|1179.78|1191.04|1180.24|1190.58|1179.78|4
1648993500000|2022-04-03 13:45:00|1190.64|1179.84|1191.49|1180.69|1191.5|1180.7|1190.64|1179.84|7
1648993510000|2022-04-03 13:45:10|1191.5|1180.7|1191.04|1180.24|1191.89|1181.09|1191.04|1180.24|11
1648993520000|2022-04-03 13:45:20|1190.94|1180.14|1190.58|1179.78|1190.94|1180.14|1190.58|1179.78|3
1648993530000|2022-04-03 13:45:30|1190.64|1179.84|1190.82|1180.02|1191.04|1180.24|1190.64|1179.84|5
1648993540000|2022-04-03 13:45:40|1190.84|1180.04|1190.84|1180.04|1190.84|1180.04|1190.84|1180.04|1
1648993550000|2022-04-03 13:45:50|1190.95|1180.15|1191.07|1180.27|1191.4|1180.6|1190.95|1180.15|3
1648993560000|2022-04-03 13:46:00|1191.3|1180.5|1191.4|1180.6|1191.85|1181.05|1191.3|1180.5|4
1648993600000|2022-04-03 13:46:40|1191.3|1180.5|1191.07|1180.27|1191.3|1180.5|1191.07|1180.27|2
1648993610000|2022-04-03 13:46:50|1191.03|1180.23|1190.71|1179.91|1191.03|1180.23|1190.25|1179.45|8
1648993620000|2022-04-03 13:47:00|1190.5|1179.7|1190.7|1179.9|1190.7|1179.9|1190.28|1179.48|4
1648993630000|2022-04-03 13:47:10|1190.71|1179.91|1191.18|1180.38|1191.18|1180.38|1190.71|1179.91|3
1648993640000|2022-04-03 13:47:20|1190.97|1180.17|1190.71|1179.91|1190.97|1180.17|1190.71|1179.91|2
1648993690000|2022-04-03 13:48:10|1190.97|1180.17|1190.97|1180.17|1190.97|1180.17|1190.97|1180.17|1
1648993700000|2022-04-03 13:48:20|1191.01|1180.21|1191.4|1180.6|1191.4|1180.6|1191.01|1180.21|4
1648993710000|2022-04-03 13:48:30|1191.42|1180.62|1192.49|1181.69|1192.49|1181.69|1191.42|1180.62|15
1648993730000|2022-04-03 13:48:50|1192.37|1181.57|1191.77|1180.97|1192.37|1181.57|1191.77|1180.97|5
1648993740000|2022-04-03 13:49:00|1191.55|1180.75|1192.5|1181.7|1192.5|1181.7|1191.55|1180.75|7
1648993750000|2022-04-03 13:49:10|1192.51|1181.71|1192.51|1181.71|1192.51|1181.71|1192.5|1181.7|9
1648993760000|2022-04-03 13:49:20|1192.5|1181.7|1192.5|1181.7|1192.51|1181.71|1192.5|1181.7|3
1648993770000|2022-04-03 13:49:30|1192.51|1181.71|1192.5|1181.7|1192.51|1181.71|1192.5|1181.7|2
1648993780000|2022-04-03 13:49:40|1192.52|1181.72|1192.52|1181.72|1192.52|1181.72|1192.52|1181.72|1
1648993790000|2022-04-03 13:49:50|1192.82|1182.02|1192.9|1182.1|1192.9|1182.1|1192.82|1182.02|2
1648993800000|2022-04-03 13:50:00|1192.94|1182.14|1192.53|1181.73|1193.33|1182.53|1192.53|1181.73|10
1648993810000|2022-04-03 13:50:10|1192.51|1181.71|1192.16|1181.36|1192.51|1181.71|1192.16|1181.36|5
1648993820000|2022-04-03 13:50:20|1192.51|1181.71|1192.51|1181.71|1192.51|1181.71|1192.51|1181.71|1
1648993860000|2022-04-03 13:51:00|1192.39|1181.59|1189.63|1178.83|1192.39|1181.59|1189.4|1178.6|17
1648993870000|2022-04-03 13:51:10|1189.84|1179.04|1189.03|1178.23|1189.84|1179.04|1187.89|1177.09|20
1648993880000|2022-04-03 13:51:20|1189.24|1178.44|1188.34|1177.54|1190.2|1179.4|1188.34|1177.54|16
1648993890000|2022-04-03 13:51:30|1188.55|1177.75|1187.54|1176.74|1189.01|1178.21|1187.54|1176.74|13
1648993900000|2022-04-03 13:51:40|1187.55|1176.75|1187.73|1176.93|1188.45|1177.65|1187.54|1176.74|14
1648993910000|2022-04-03 13:51:50|1187.89|1177.09|1188.58|1177.78|1188.58|1177.78|1187.89|1177.09|8
1648993920000|2022-04-03 13:52:00|1188.42|1177.62|1187.88|1177.08|1188.42|1177.62|1187.52|1176.72|7
1648993930000|2022-04-03 13:52:10|1188.13|1177.33|1189.08|1178.28|1189.41|1178.61|1188.13|1177.33|7
1648993940000|2022-04-03 13:52:20|1189.07|1178.27|1187.9|1177.1|1189.07|1178.27|1187.9|1177.1|7
1648993950000|2022-04-03 13:52:30|1188.23|1177.43|1188.6|1177.8|1188.6|1177.8|1188.23|1177.43|3
1648993960000|2022-04-03 13:52:40|1188.44|1177.64|1187.9|1177.1|1188.44|1177.64|1187.9|1177.1|3
1648993970000|2022-04-03 13:52:50|1187.73|1176.93|1187.89|1177.09|1187.89|1177.09|1187.51|1176.71|4
1648993980000|2022-04-03 13:53:00|1187.9|1177.1|1188.6|1177.8|1188.6|1177.8|1187.9|1177.1|4
1648993990000|2022-04-03 13:53:10|1188.44|1177.64|1188.69|1177.89|1188.69|1177.89|1188.23|1177.43|7
1648994000000|2022-04-03 13:53:20|1188.73|1177.93|1188.72|1177.92|1188.73|1177.93|1188.72|1177.92|2
1648994010000|2022-04-03 13:53:30|1188.5|1177.7|1188.72|1177.92|1188.72|1177.92|1188.5|1177.7|2
1648994030000|2022-04-03 13:53:50|1188.5|1177.7|1187.9|1177.1|1188.5|1177.7|1187.9|1177.1|3
1648994040000|2022-04-03 13:54:00|1188.21|1177.41|1187.9|1177.1|1188.21|1177.41|1187.9|1177.1|2
1648994060000|2022-04-03 13:54:20|1187.87|1177.07|1187.28|1176.48|1187.87|1177.07|1187.28|1176.48|4
1648994070000|2022-04-03 13:54:30|1186.91|1176.11|1187.28|1176.48|1187.69|1176.89|1186.91|1176.11|7
1648994080000|2022-04-03 13:54:40|1186.91|1176.11|1185.75|1174.95|1186.91|1176.11|1185.75|1174.95|10
1648994090000|2022-04-03 13:54:50|1185.58|1174.78|1184.73|1173.93|1185.58|1174.78|1184.73|1173.93|7
1648994100000|2022-04-03 13:55:00|1184.53|1173.73|1184.89|1174.09|1184.89|1174.09|1184.51|1173.71|8
1648994110000|2022-04-03 13:55:10|1184.73|1173.93|1184.51|1173.71|1184.73|1173.93|1184.51|1173.71|2
1648994120000|2022-04-03 13:55:20|1184.46|1173.66|1184.46|1173.66|1184.69|1173.89|1184.46|1173.66|3
1648994130000|2022-04-03 13:55:30|1184.69|1173.89|1184.75|1173.95|1184.85|1174.05|1184.69|1173.89|3
1648994170000|2022-04-03 13:56:10|1184.93|1174.13|1185.92|1175.12|1185.92|1175.12|1184.93|1174.13|11
1648994180000|2022-04-03 13:56:20|1185.55|1174.75|1185.55|1174.75|1185.55|1174.75|1185.54|1174.74|3
1648994210000|2022-04-03 13:56:50|1185.42|1174.62|1185.4|1174.6|1185.42|1174.62|1185.4|1174.6|2
1648994220000|2022-04-03 13:57:00|1185.19|1174.39|1185.5|1174.7|1185.52|1174.72|1184.82|1174.02|10
1648994250000|2022-04-03 13:57:30|1185.38|1174.58|1185.38|1174.58|1185.38|1174.58|1185.15|1174.35|3
1648994260000|2022-04-03 13:57:40|1185.5|1174.7|1185.5|1174.7|1185.5|1174.7|1185.15|1174.35|5
1648994270000|2022-04-03 13:57:50|1185.69|1174.89|1186.21|1175.41|1186.36|1175.56|1185.69|1174.89|5
1648994280000|2022-04-03 13:58:00|1185.97|1175.17|1186.36|1175.56|1186.36|1175.56|1185.97|1175.17|2
1648994300000|2022-04-03 13:58:20|1186.21|1175.41|1185.54|1174.74|1186.21|1175.41|1185.54|1174.74|3
1648994310000|2022-04-03 13:58:30|1185.42|1174.62|1185.16|1174.36|1185.54|1174.74|1185.16|1174.36|3
1648994320000|2022-04-03 13:58:40|1185.11|1174.31|1184.81|1174.01|1185.11|1174.31|1184.81|1174.01|2
1648994330000|2022-04-03 13:58:50|1185.09|1174.29|1185.45|1174.65|1185.46|1174.66|1185.09|1174.29|6
1648994340000|2022-04-03 13:59:00|1185.33|1174.53|1185.33|1174.53|1185.33|1174.53|1185.11|1174.31|3
1648994350000|2022-04-03 13:59:10|1185.45|1174.65|1184.81|1174.01|1185.45|1174.65|1184.81|1174.01|4
1648994390000|2022-04-03 13:59:50|1184.59|1173.79|1184.33|1173.53|1184.59|1173.79|1184.33|1173.53|3
1648994400000|2022-04-03 14:00:00|1184.56|1173.76|1185.52|1174.72|1185.52|1174.72|1184.56|1173.76|6
1648994410000|2022-04-03 14:00:10|1185.39|1174.59|1185.15|1174.35|1185.39|1174.59|1185.15|1174.35|2
1648994430000|2022-04-03 14:00:30|1185.16|1174.36|1185.15|1174.35|1185.16|1174.36|1185.15|1174.35|2
1648994450000|2022-04-03 14:00:50|1185.18|1174.38|1185.09|1174.29|1185.18|1174.38|1184.8|1174|4
1648994480000|2022-04-03 14:01:20|1185.08|1174.28|1184.8|1174|1185.08|1174.28|1184.8|1174|2
1648994490000|2022-04-03 14:01:30|1185.12|1174.32|1185.09|1174.29|1185.38|1174.58|1185.09|1174.29|4
1648994510000|2022-04-03 14:01:50|1185.26|1174.46|1185.09|1174.29|1185.38|1174.58|1185.09|1174.29|4
1648994520000|2022-04-03 14:02:00|1184.8|1174|1184.8|1174|1184.81|1174.01|1184.8|1174|3
1648994530000|2022-04-03 14:02:10|1184.58|1173.78|1184.36|1173.56|1184.58|1173.78|1184.36|1173.56|2
1648994540000|2022-04-03 14:02:20|1184.28|1173.48|1183.91|1173.11|1184.28|1173.48|1183.91|1173.11|2
1648994560000|2022-04-03 14:02:40|1183.76|1172.96|1183.27|1172.47|1183.91|1173.11|1183.27|1172.47|8
1648994570000|2022-04-03 14:02:50|1182.91|1172.11|1182.91|1172.11|1182.91|1172.11|1182.58|1171.78|4
1648994580000|2022-04-03 14:03:00|1182.9|1172.1|1182.9|1172.1|1182.9|1172.1|1182.9|1172.1|1
1648994590000|2022-04-03 14:03:10|1183.13|1172.33|1183.31|1172.51|1183.77|1172.97|1183.13|1172.33|7
1648994610000|2022-04-03 14:03:30|1183.3|1172.5|1182.9|1172.1|1183.3|1172.5|1182.9|1172.1|4
1648994620000|2022-04-03 14:03:40|1182.91|1172.11|1183.73|1172.93|1183.73|1172.93|1182.91|1172.11|3
1648994650000|2022-04-03 14:04:10|1183.48|1172.68|1182.9|1172.1|1183.48|1172.68|1182.9|1172.1|4
1648994660000|2022-04-03 14:04:20|1182.77|1171.97|1182.57|1171.77|1182.77|1171.97|1182.57|1171.77|2
1648994670000|2022-04-03 14:04:30|1182.56|1171.76|1182.27|1171.47|1182.56|1171.76|1182.27|1171.47|4
1648994680000|2022-04-03 14:04:40|1181.91|1171.11|1181.58|1170.78|1182.03|1171.23|1181.58|1170.78|10
1648994690000|2022-04-03 14:04:50|1181.59|1170.79|1182.52|1171.72|1182.52|1171.72|1181.59|1170.79|4
1648994700000|2022-04-03 14:05:00|1182.35|1171.55|1182.52|1171.72|1182.53|1171.73|1182.12|1171.32|5
1648994710000|2022-04-03 14:05:10|1182.35|1171.55|1182.52|1171.72|1182.52|1171.72|1182.12|1171.32|6
1648994720000|2022-04-03 14:05:20|1182.35|1171.55|1181.57|1170.77|1182.35|1171.55|1181.57|1170.77|9
1648994730000|2022-04-03 14:05:30|1181.58|1170.78|1182.49|1171.69|1182.49|1171.69|1181.57|1170.77|14
1648994740000|2022-04-03 14:05:40|1182.48|1171.68|1182.06|1171.26|1182.49|1171.69|1182.06|1171.26|5
1648994750000|2022-04-03 14:05:50|1181.75|1170.95|1182.4|1171.6|1182.4|1171.6|1181.75|1170.95|4
1648994760000|2022-04-03 14:06:00|1182.49|1171.69|1182.49|1171.69|1182.49|1171.69|1182.49|1171.69|1
1648994770000|2022-04-03 14:06:10|1182.9|1172.1|1183.31|1172.51|1183.31|1172.51|1182.9|1172.1|3
1648994780000|2022-04-03 14:06:20|1183.33|1172.53|1183.42|1172.62|1183.42|1172.62|1183.33|1172.53|2
1648994790000|2022-04-03 14:06:30|1183.56|1172.76|1183.77|1172.97|1183.77|1172.97|1183.56|1172.76|3
1648994800000|2022-04-03 14:06:40|1184.39|1173.59|1184.42|1173.62|1184.47|1173.67|1184.39|1173.59|9
1648994810000|2022-04-03 14:06:50|1184.41|1173.61|1184.44|1173.64|1184.44|1173.64|1184.41|1173.61|19
1648994820000|2022-04-03 14:07:00|1184.76|1173.96|1185.47|1174.67|1185.48|1174.68|1184.76|1173.96|15
1648994830000|2022-04-03 14:07:10|1185.91|1175.11|1186.17|1175.37|1186.18|1175.38|1185.89|1175.09|8
1648994840000|2022-04-03 14:07:20|1186.18|1175.38|1186.22|1175.42|1186.22|1175.42|1186.17|1175.37|19
1648994850000|2022-04-03 14:07:30|1186.58|1175.78|1186.93|1176.13|1186.93|1176.13|1186.58|1175.78|4
1648994860000|2022-04-03 14:07:40|1186.8|1176|1186.3|1175.5|1186.8|1176|1186.3|1175.5|4
1648994870000|2022-04-03 14:07:50|1186.18|1175.38|1185.83|1175.03|1186.18|1175.38|1185.83|1175.03|3
1648994880000|2022-04-03 14:08:00|1185.58|1174.78|1185.83|1175.03|1185.83|1175.03|1185.58|1174.78|2
1648994910000|2022-04-03 14:08:30|1185.58|1174.78|1184.91|1174.11|1185.58|1174.78|1184.58|1173.78|8
1648994920000|2022-04-03 14:08:40|1184.9|1174.1|1183.66|1172.86|1184.91|1174.11|1183.66|1172.86|10
1648994930000|2022-04-03 14:08:50|1183.67|1172.87|1184.5|1173.7|1184.5|1173.7|1183.66|1172.86|7
1648995000000|2022-04-03 14:10:00|1184.67|1173.87|1185.37|1174.57|1185.37|1174.57|1184.67|1173.87|5
1648995010000|2022-04-03 14:10:10|1185.38|1174.58|1185.37|1174.57|1185.38|1174.58|1185.37|1174.57|12
1648995020000|2022-04-03 14:10:20|1185.38|1174.58|1185.83|1175.03|1185.83|1175.03|1185.37|1174.57|8
1648995030000|2022-04-03 14:10:30|1185.85|1175.05|1186.19|1175.39|1186.19|1175.39|1185.85|1175.05|3
1648995070000|2022-04-03 14:11:10|1186.09|1175.29|1185.92|1175.12|1186.09|1175.29|1185.92|1175.12|6
1648995080000|2022-04-03 14:11:20|1185.85|1175.05|1185.85|1175.05|1185.86|1175.06|1185.85|1175.05|7
1648995090000|2022-04-03 14:11:30|1185.86|1175.06|1185.19|1174.39|1185.86|1175.06|1185.19|1174.39|4
1648995100000|2022-04-03 14:11:40|1185.17|1174.37|1185.53|1174.73|1185.53|1174.73|1185.17|1174.37|3
1648995110000|2022-04-03 14:11:50|1185.72|1174.92|1185.72|1174.92|1185.72|1174.92|1185.72|1174.92|1
1648995120000|2022-04-03 14:12:00|1185.74|1174.94|1186.19|1175.39|1186.19|1175.39|1185.74|1174.94|4
1648995140000|2022-04-03 14:12:20|1186.24|1175.44|1187.09|1176.29|1187.09|1176.29|1186.24|1175.44|12
1648995150000|2022-04-03 14:12:30|1186.92|1176.12|1186.47|1175.67|1187.09|1176.29|1186.47|1175.67|4
1648995170000|2022-04-03 14:12:50|1186.52|1175.72|1187.09|1176.29|1187.1|1176.3|1186.52|1175.72|4
1648995180000|2022-04-03 14:13:00|1186.92|1176.12|1186.54|1175.74|1186.92|1176.12|1186.54|1175.74|4
1648995220000|2022-04-03 14:13:40|1186.59|1175.79|1187.07|1176.27|1187.07|1176.27|1186.59|1175.79|2
1648995250000|2022-04-03 14:14:10|1186.94|1176.14|1186.83|1176.03|1186.94|1176.14|1186.83|1176.03|2
1648995260000|2022-04-03 14:14:20|1186.54|1175.74|1186.54|1175.74|1186.54|1175.74|1186.54|1175.74|1
1648995270000|2022-04-03 14:14:30|1186.32|1175.52|1186.54|1175.74|1186.54|1175.74|1186.16|1175.36|3
1648995290000|2022-04-03 14:14:50|1186.32|1175.52|1186.17|1175.37|1186.32|1175.52|1186.17|1175.37|2
1648995300000|2022-04-03 14:15:00|1186.32|1175.52|1186.6|1175.8|1186.6|1175.8|1186.32|1175.52|3
1648995310000|2022-04-03 14:15:10|1186.37|1175.57|1185.88|1175.08|1186.37|1175.57|1185.88|1175.08|4
1648995320000|2022-04-03 14:15:20|1185.73|1174.93|1185.46|1174.66|1185.73|1174.93|1185.46|1174.66|3
1648995330000|2022-04-03 14:15:30|1185.26|1174.46|1184.89|1174.09|1185.26|1174.46|1184.89|1174.09|3
1648995350000|2022-04-03 14:15:50|1184.73|1173.93|1184.48|1173.68|1184.73|1173.93|1184.48|1173.68|2
1648995360000|2022-04-03 14:16:00|1184.85|1174.05|1184.85|1174.05|1184.85|1174.05|1184.39|1173.59|5
1648995370000|2022-04-03 14:16:10|1185.05|1174.25|1185.52|1174.72|1185.52|1174.72|1185.05|1174.25|3
1648995400000|2022-04-03 14:16:40|1185.54|1174.74|1186.15|1175.35|1186.15|1175.35|1185.54|1174.74|3
1648995410000|2022-04-03 14:16:50|1186.01|1175.21|1186.15|1175.35|1186.15|1175.35|1186.01|1175.21|2
1648995420000|2022-04-03 14:17:00|1186.01|1175.21|1185.86|1175.06|1186.01|1175.21|1185.86|1175.06|2
1648995430000|2022-04-03 14:17:10|1185.54|1174.74|1185.54|1174.74|1185.54|1174.74|1185.54|1174.74|1
1648995450000|2022-04-03 14:17:30|1185.42|1174.62|1185.15|1174.35|1185.42|1174.62|1185.15|1174.35|3
1648995470000|2022-04-03 14:17:50|1185.11|1174.31|1184.84|1174.04|1185.11|1174.31|1184.84|1174.04|7
1648995480000|2022-04-03 14:18:00|1184.59|1173.79|1184.38|1173.58|1184.59|1173.79|1184.38|1173.58|2
1648995490000|2022-04-03 14:18:10|1184.4|1173.6|1184.32|1173.52|1184.4|1173.6|1184.32|1173.52|5
1648995500000|2022-04-03 14:18:20|1184.3|1173.5|1184.3|1173.5|1184.3|1173.5|1184.3|1173.5|1
1648995550000|2022-04-03 14:19:10|1184.28|1173.48|1183.44|1172.64|1184.28|1173.48|1183.43|1172.63|7
1648995560000|2022-04-03 14:19:20|1183.59|1172.79|1184.4|1173.6|1184.4|1173.6|1183.59|1172.79|12
1648995570000|2022-04-03 14:19:30|1184.41|1173.61|1184.4|1173.6|1184.41|1173.61|1184.4|1173.6|4
1648995580000|2022-04-03 14:19:40|1184.41|1173.61|1184.4|1173.6|1184.41|1173.61|1184.4|1173.6|6
1648995590000|2022-04-03 14:19:50|1184.41|1173.61|1184.4|1173.6|1184.41|1173.61|1184.4|1173.6|4
1648995600000|2022-04-03 14:20:00|1184.76|1173.96|1185.39|1174.59|1185.4|1174.6|1184.76|1173.96|6
1648995610000|2022-04-03 14:20:10|1185.4|1174.6|1185.39|1174.59|1185.4|1174.6|1185.39|1174.59|16
1648995620000|2022-04-03 14:20:20|1185.4|1174.6|1184.45|1173.65|1185.4|1174.6|1184.45|1173.65|21
1648995640000|2022-04-03 14:20:40|1184.61|1173.81|1185.32|1174.52|1185.32|1174.52|1184.61|1173.81|12
1648995650000|2022-04-03 14:20:50|1185.31|1174.51|1185.38|1174.58|1185.38|1174.58|1185.31|1174.51|10
1648995720000|2022-04-03 14:22:00|1185.4|1174.6|1186.17|1175.37|1186.17|1175.37|1185.4|1174.6|12
1648995730000|2022-04-03 14:22:10|1186.16|1175.36|1186.93|1176.13|1186.93|1176.13|1186.16|1175.36|21
1648995750000|2022-04-03 14:22:30|1187.37|1176.57|1187.37|1176.57|1187.37|1176.57|1187.37|1176.57|1
1648995760000|2022-04-03 14:22:40|1187.38|1176.58|1186.93|1176.13|1187.38|1176.58|1186.93|1176.13|9
1648995770000|2022-04-03 14:22:50|1186.94|1176.14|1186.93|1176.13|1186.94|1176.14|1186.93|1176.13|8
1648995780000|2022-04-03 14:23:00|1186.94|1176.14|1186.93|1176.13|1186.94|1176.14|1186.93|1176.13|16
1648995790000|2022-04-03 14:23:10|1186.94|1176.14|1186.93|1176.13|1186.94|1176.14|1186.93|1176.13|8
1648995800000|2022-04-03 14:23:20|1186.94|1176.14|1186.7|1175.9|1186.94|1176.14|1186.7|1175.9|14
1648995810000|2022-04-03 14:23:30|1186.71|1175.91|1186.93|1176.13|1186.94|1176.14|1186.7|1175.9|18
1648995820000|2022-04-03 14:23:40|1186.94|1176.14|1186.93|1176.13|1186.94|1176.14|1186.93|1176.13|14
1648995830000|2022-04-03 14:23:50|1186.94|1176.14|1186.93|1176.13|1186.94|1176.14|1186.93|1176.13|12
1648995840000|2022-04-03 14:24:00|1186.94|1176.14|1186.93|1176.13|1186.94|1176.14|1186.93|1176.13|10
1648995850000|2022-04-03 14:24:10|1186.94|1176.14|1186.6|1175.8|1187.38|1176.58|1186.6|1175.8|9
1648995870000|2022-04-03 14:24:30|1186.59|1175.79|1186.59|1175.79|1186.59|1175.79|1186.59|1175.79|1
1648995900000|2022-04-03 14:25:00|1186.57|1175.77|1186.2|1175.4|1186.57|1175.77|1186.2|1175.4|3
1648995910000|2022-04-03 14:25:10|1186.17|1175.37|1185.86|1175.06|1186.17|1175.37|1185.86|1175.06|4
1648995950000|2022-04-03 14:25:50|1185.85|1175.05|1185.39|1174.59|1185.86|1175.06|1185.39|1174.59|5
1648995960000|2022-04-03 14:26:00|1185.35|1174.55|1184.44|1173.64|1185.35|1174.55|1184.44|1173.64|13
1648995970000|2022-04-03 14:26:10|1184.32|1173.52|1184.03|1173.23|1184.32|1173.52|1183.98|1173.18|7
1648995980000|2022-04-03 14:26:20|1183.99|1173.19|1183.64|1172.84|1183.99|1173.19|1183.64|1172.84|3
1648995990000|2022-04-03 14:26:30|1183.47|1172.67|1182.88|1172.08|1183.47|1172.67|1182.88|1172.08|8
1648996000000|2022-04-03 14:26:40|1183.16|1172.36|1183.15|1172.35|1183.16|1172.36|1182.88|1172.08|13
1648996010000|2022-04-03 14:26:50|1183.05|1172.25|1182.39|1171.59|1183.05|1172.25|1182.39|1171.59|8
1648996020000|2022-04-03 14:27:00|1182.46|1171.66|1182.39|1171.59|1182.46|1171.66|1182.39|1171.59|2
1648996030000|2022-04-03 14:27:10|1182.62|1171.82|1182.85|1172.05|1183.12|1172.32|1182.62|1171.82|8
1648996040000|2022-04-03 14:27:20|1182.62|1171.82|1182.85|1172.05|1182.85|1172.05|1182.4|1171.6|4
1648996050000|2022-04-03 14:27:30|1182.88|1172.08|1182.85|1172.05|1182.88|1172.08|1182.39|1171.59|10
1648996060000|2022-04-03 14:27:40|1182.62|1171.82|1182.39|1171.59|1182.62|1171.82|1182.39|1171.59|2
1648996070000|2022-04-03 14:27:50|1182.46|1171.66|1182.36|1171.56|1182.46|1171.66|1182.35|1171.55|13
1648996080000|2022-04-03 14:28:00|1182.35|1171.55|1182.36|1171.56|1182.83|1172.03|1182.35|1171.55|6
1648996100000|2022-04-03 14:28:20|1182.6|1171.8|1182.83|1172.03|1182.83|1172.03|1182.6|1171.8|2
1648996150000|2022-04-03 14:29:10|1182.68|1171.88|1183.26|1172.46|1183.59|1172.79|1182.49|1171.69|10
1648996160000|2022-04-03 14:29:20|1183.27|1172.47|1183.88|1173.08|1183.88|1173.08|1183.27|1172.47|5
1648996180000|2022-04-03 14:29:40|1183.89|1173.09|1184.23|1173.43|1184.23|1173.43|1183.88|1173.08|5
1648996190000|2022-04-03 14:29:50|1184.26|1173.46|1184.26|1173.46|1184.28|1173.48|1184.26|1173.46|3
1648996200000|2022-04-03 14:30:00|1184.34|1173.54|1184.41|1173.61|1184.41|1173.61|1184.34|1173.54|2
1648996210000|2022-04-03 14:30:10|1184.43|1173.63|1184.41|1173.61|1184.43|1173.63|1184.41|1173.61|2
1648996220000|2022-04-03 14:30:20|1184.31|1173.51|1183.93|1173.13|1184.31|1173.51|1183.91|1173.11|7
1648996230000|2022-04-03 14:30:30|1183.92|1173.12|1183.15|1172.35|1183.95|1173.15|1183.15|1172.35|7
1648996240000|2022-04-03 14:30:40|1183.14|1172.34|1182.51|1171.71|1183.15|1172.35|1182.51|1171.71|7
1648996250000|2022-04-03 14:30:50|1182.41|1171.61|1182.18|1171.38|1182.41|1171.61|1182.17|1171.37|5
1648996260000|2022-04-03 14:31:00|1182.17|1171.37|1181.81|1171.01|1182.19|1171.39|1181.81|1171.01|6
1648996280000|2022-04-03 14:31:20|1181.79|1170.99|1181.79|1170.99|1181.79|1170.99|1181.79|1170.99|1
1648996290000|2022-04-03 14:31:30|1181.36|1170.56|1180.35|1169.55|1181.41|1170.61|1180.35|1169.55|9
1648996300000|2022-04-03 14:31:40|1180.34|1169.54|1180.71|1169.91|1180.71|1169.91|1179.9|1169.1|8
1648996310000|2022-04-03 14:31:50|1180.99|1170.19|1180.29|1169.49|1180.99|1170.19|1180.29|1169.49|7
1648996320000|2022-04-03 14:32:00|1180.3|1169.5|1180.3|1169.5|1180.3|1169.5|1180.3|1169.5|1
1648996330000|2022-04-03 14:32:10|1180.29|1169.49|1180.29|1169.49|1180.3|1169.5|1180.29|1169.49|15
1648996340000|2022-04-03 14:32:20|1180.3|1169.5|1180.99|1170.19|1180.99|1170.19|1180.29|1169.49|7
1648996350000|2022-04-03 14:32:30|1180.82|1170.02|1180.71|1169.91|1180.82|1170.02|1180.54|1169.74|3
1648996370000|2022-04-03 14:32:50|1180.4|1169.6|1181.36|1170.56|1181.36|1170.56|1180.4|1169.6|4
1648996380000|2022-04-03 14:33:00|1181.23|1170.43|1180.99|1170.19|1181.36|1170.56|1180.99|1170.19|5
1648996390000|2022-04-03 14:33:10|1181.23|1170.43|1181.36|1170.56|1181.36|1170.56|1181.23|1170.43|2
1648996430000|2022-04-03 14:33:50|1181.23|1170.43|1180.47|1169.67|1181.23|1170.43|1180.47|1169.67|6
1648996440000|2022-04-03 14:34:00|1180.48|1169.68|1180.87|1170.07|1181.19|1170.39|1180.47|1169.67|9
1648996450000|2022-04-03 14:34:10|1180.81|1170.01|1180.41|1169.61|1180.81|1170.01|1180.41|1169.61|3
1648996460000|2022-04-03 14:34:20|1180.32|1169.52|1180.41|1169.61|1180.41|1169.61|1180.32|1169.52|2
1648996480000|2022-04-03 14:34:40|1180.4|1169.6|1180.09|1169.29|1180.41|1169.61|1180.08|1169.28|11
1648996500000|2022-04-03 14:35:00|1180.32|1169.52|1180.41|1169.61|1180.44|1169.64|1180.32|1169.52|8
1648996510000|2022-04-03 14:35:10|1180.44|1169.64|1180.41|1169.61|1180.44|1169.64|1180.41|1169.61|4
1648996520000|2022-04-03 14:35:20|1180.45|1169.65|1181.26|1170.46|1181.26|1170.46|1180.45|1169.65|7
1648996550000|2022-04-03 14:35:50|1180.88|1170.08|1180.88|1170.08|1180.88|1170.08|1180.86|1170.06|7
1648996560000|2022-04-03 14:36:00|1180.87|1170.07|1180.27|1169.47|1180.87|1170.07|1180.11|1169.31|8
1648996570000|2022-04-03 14:36:10|1180.04|1169.24|1180.31|1169.51|1180.31|1169.51|1179.56|1168.76|10
1648996580000|2022-04-03 14:36:20|1180.35|1169.55|1180.35|1169.55|1180.35|1169.55|1180.35|1169.55|1
1648996600000|2022-04-03 14:36:40|1180.03|1169.23|1180.02|1169.22|1180.25|1169.45|1180.02|1169.22|14
1648996610000|2022-04-03 14:36:50|1180.03|1169.23|1179.71|1168.91|1180.25|1169.45|1179.71|1168.91|6
1648996630000|2022-04-03 14:37:10|1179.7|1168.9|1179.71|1168.91|1179.71|1168.91|1179.5|1168.7|3
1648996640000|2022-04-03 14:37:20|1179.5|1168.7|1179.96|1169.16|1179.96|1169.16|1179.5|1168.7|7
1648996660000|2022-04-03 14:37:40|1179.95|1169.15|1179.72|1168.92|1179.96|1169.16|1179.7|1168.9|6
1648996670000|2022-04-03 14:37:50|1180.02|1169.22|1179.71|1168.91|1180.35|1169.55|1179.71|1168.91|9
1648996690000|2022-04-03 14:38:10|1179.91|1169.11|1180.35|1169.55|1180.35|1169.55|1179.91|1169.11|4
1648996700000|2022-04-03 14:38:20|1180.31|1169.51|1180.31|1169.51|1180.31|1169.51|1180.31|1169.51|1
1648996710000|2022-04-03 14:38:30|1180.33|1169.53|1180.4|1169.6|1180.42|1169.62|1180.33|1169.53|8
1648996720000|2022-04-03 14:38:40|1180.42|1169.62|1179.56|1168.76|1180.42|1169.62|1179.56|1168.76|4
1648996730000|2022-04-03 14:38:50|1179.78|1168.98|1180.25|1169.45|1180.25|1169.45|1179.78|1168.98|3
1648996760000|2022-04-03 14:39:20|1180.38|1169.58|1181.26|1170.46|1181.26|1170.46|1180.38|1169.58|9
1648996770000|2022-04-03 14:39:30|1181.38|1170.58|1181.88|1171.08|1181.89|1171.09|1181.38|1170.58|13
1648996780000|2022-04-03 14:39:40|1181.89|1171.09|1181.89|1171.09|1181.89|1171.09|1181.89|1171.09|1
1648996800000|2022-04-03 14:40:00|1182.1|1171.3|1182.4|1171.6|1182.4|1171.6|1182.1|1171.3|5
1648996810000|2022-04-03 14:40:10|1182.41|1171.61|1182.4|1171.6|1182.41|1171.61|1182.4|1171.6|4
1648996830000|2022-04-03 14:40:30|1182.73|1171.93|1182.93|1172.13|1182.94|1172.14|1182.73|1171.93|9
1648996840000|2022-04-03 14:40:40|1182.94|1172.14|1183.33|1172.53|1183.33|1172.53|1182.93|1172.13|13
1648996850000|2022-04-03 14:40:50|1183.34|1172.54|1183.33|1172.53|1183.34|1172.54|1183.33|1172.53|2
1648996860000|2022-04-03 14:41:00|1183.34|1172.54|1183.33|1172.53|1183.34|1172.54|1183.33|1172.53|2
1648996880000|2022-04-03 14:41:20|1183.41|1172.61|1183.48|1172.68|1183.48|1172.68|1183.41|1172.61|2
1648996900000|2022-04-03 14:41:40|1183.83|1173.03|1183.5|1172.7|1183.86|1173.06|1183.5|1172.7|3
1648996940000|2022-04-03 14:42:20|1183.71|1172.91|1183.7|1172.9|1183.71|1172.91|1183.5|1172.7|3
1648996950000|2022-04-03 14:42:30|1183.5|1172.7|1183.29|1172.49|1183.5|1172.7|1183.29|1172.49|2
1648996970000|2022-04-03 14:42:50|1183.5|1172.7|1183.7|1172.9|1183.7|1172.9|1183.5|1172.7|2
1648996990000|2022-04-03 14:43:10|1183.96|1173.16|1183.96|1173.16|1183.96|1173.16|1183.96|1173.16|1
1648997010000|2022-04-03 14:43:30|1184.17|1173.37|1184.28|1173.48|1184.28|1173.48|1184.17|1173.37|2
1648997030000|2022-04-03 14:43:50|1184.17|1173.37|1184.28|1173.48|1184.28|1173.48|1184.17|1173.37|2
1648997040000|2022-04-03 14:44:00|1184.17|1173.37|1184.28|1173.48|1184.28|1173.48|1183.96|1173.16|4
1648997060000|2022-04-03 14:44:20|1184.32|1173.52|1185.35|1174.55|1185.85|1175.05|1184.32|1173.52|19
1648997070000|2022-04-03 14:44:30|1185.36|1174.56|1185.85|1175.05|1185.85|1175.05|1185.35|1174.55|7
1648997090000|2022-04-03 14:44:50|1185.86|1175.06|1185.85|1175.05|1185.86|1175.06|1185.85|1175.05|4
1648997100000|2022-04-03 14:45:00|1185.86|1175.06|1186.15|1175.35|1186.15|1175.35|1185.85|1175.05|4
1648997110000|2022-04-03 14:45:10|1186.3|1175.5|1186.54|1175.74|1186.54|1175.74|1186.3|1175.5|3
1648997120000|2022-04-03 14:45:20|1186.6|1175.8|1186.6|1175.8|1186.6|1175.8|1186.6|1175.8|1
1648997130000|2022-04-03 14:45:30|1186.85|1176.05|1186.85|1176.05|1186.85|1176.05|1186.85|1176.05|1
1648997140000|2022-04-03 14:45:40|1186.87|1176.07|1186.87|1176.07|1186.87|1176.07|1186.87|1176.07|1
1648997150000|2022-04-03 14:45:50|1186.98|1176.18|1186.87|1176.07|1186.98|1176.18|1186.87|1176.07|2
1648997160000|2022-04-03 14:46:00|1186.98|1176.18|1187.11|1176.31|1187.11|1176.31|1186.98|1176.18|2
1648997170000|2022-04-03 14:46:10|1186.98|1176.18|1187.12|1176.32|1187.12|1176.32|1186.98|1176.18|3
1648997220000|2022-04-03 14:47:00|1186.98|1176.18|1186.87|1176.07|1186.98|1176.18|1186.87|1176.07|4
1648997240000|2022-04-03 14:47:20|1186.21|1175.41|1186.6|1175.8|1186.6|1175.8|1186.21|1175.41|3
1648997250000|2022-04-03 14:47:30|1186.37|1175.57|1186.88|1176.08|1186.88|1176.08|1186.37|1175.57|4
1648997260000|2022-04-03 14:47:40|1186.61|1175.81|1186.88|1176.08|1186.88|1176.08|1186.61|1175.81|2
1648997270000|2022-04-03 14:47:50|1187.11|1176.31|1187.95|1177.15|1187.96|1177.16|1187.1|1176.3|10
1648997280000|2022-04-03 14:48:00|1187.91|1177.11|1187.76|1176.96|1187.95|1177.15|1187.59|1176.79|7
1648997290000|2022-04-03 14:48:10|1187.95|1177.15|1187.6|1176.8|1187.96|1177.16|1187.6|1176.8|4
1648997300000|2022-04-03 14:48:20|1187.89|1177.09|1188.21|1177.41|1188.21|1177.41|1187.89|1177.09|3
1648997310000|2022-04-03 14:48:30|1187.83|1177.03|1187.87|1177.07|1187.87|1177.07|1187.83|1177.03|4
1648997330000|2022-04-03 14:48:50|1188.08|1177.28|1188.74|1177.94|1188.74|1177.94|1188.08|1177.28|3
1648997340000|2022-04-03 14:49:00|1188.72|1177.92|1188.52|1177.72|1188.72|1177.92|1188.42|1177.62|3
1648997350000|2022-04-03 14:49:10|1188.42|1177.62|1188.83|1178.03|1189|1178.2|1188.42|1177.62|9
1648997360000|2022-04-03 14:49:20|1188.84|1178.04|1188.84|1178.04|1188.84|1178.04|1188.72|1177.92|3
1648997370000|2022-04-03 14:49:30|1188.72|1177.92|1188.72|1177.92|1188.72|1177.92|1188.72|1177.92|1
1648997380000|2022-04-03 14:49:40|1188.43|1177.63|1188.43|1177.63|1188.43|1177.63|1188.43|1177.63|1
1648997410000|2022-04-03 14:50:10|1188.26|1177.46|1188.05|1177.25|1188.26|1177.46|1188.05|1177.25|2
1648997420000|2022-04-03 14:50:20|1188.04|1177.24|1187.32|1176.52|1188.04|1177.24|1187.32|1176.52|7
1648997430000|2022-04-03 14:50:30|1187.33|1176.53|1188.42|1177.62|1188.42|1177.62|1187.32|1176.52|8
1648997440000|2022-04-03 14:50:40|1188.26|1177.46|1188.05|1177.25|1188.26|1177.46|1188.05|1177.25|2
1648997450000|2022-04-03 14:50:50|1188.26|1177.46|1188.42|1177.62|1188.42|1177.62|1188.26|1177.46|2
1648997500000|2022-04-03 14:51:40|1188.52|1177.72|1188.71|1177.91|1189|1178.2|1188.52|1177.72|5
1648997510000|2022-04-03 14:51:50|1188.83|1178.03|1188.71|1177.91|1188.83|1178.03|1188.71|1177.91|2
1648997520000|2022-04-03 14:52:00|1188.83|1178.03|1189|1178.2|1189|1178.2|1188.83|1178.03|2
1648997530000|2022-04-03 14:52:10|1188.99|1178.19|1189|1178.2|1189|1178.2|1188.99|1178.19|4
1648997540000|2022-04-03 14:52:20|1189.01|1178.21|1189.03|1178.23|1189.03|1178.23|1189.01|1178.21|2
1648997570000|2022-04-03 14:52:50|1189.16|1178.36|1189.93|1179.13|1189.93|1179.13|1189.16|1178.36|5
1648997580000|2022-04-03 14:53:00|1189.95|1179.15|1189.96|1179.16|1189.96|1179.16|1189.95|1179.15|2
1648997590000|2022-04-03 14:53:10|1190.08|1179.28|1190.2|1179.4|1190.2|1179.4|1190.08|1179.28|2
1648997600000|2022-04-03 14:53:20|1190.63|1179.83|1190.93|1180.13|1190.93|1180.13|1190.63|1179.83|6
1648997610000|2022-04-03 14:53:30|1190.82|1180.02|1190.93|1180.13|1190.93|1180.13|1190.66|1179.86|4
1648997620000|2022-04-03 14:53:40|1190.95|1180.15|1191.34|1180.54|1191.34|1180.54|1190.95|1180.15|4
1648997650000|2022-04-03 14:54:10|1191.47|1180.67|1191.47|1180.67|1191.47|1180.67|1191.47|1180.67|1
1648997660000|2022-04-03 14:54:20|1191.31|1180.51|1190.87|1180.07|1191.31|1180.51|1190.87|1180.07|5
1648997670000|2022-04-03 14:54:30|1190.73|1179.93|1190.76|1179.96|1190.76|1179.96|1190.73|1179.93|2
1648997680000|2022-04-03 14:54:40|1190.55|1179.75|1190.17|1179.37|1190.55|1179.75|1190.17|1179.37|16
1648997690000|2022-04-03 14:54:50|1190.12|1179.32|1189.88|1179.08|1190.12|1179.32|1189.88|1179.08|2
1648997700000|2022-04-03 14:55:00|1189.87|1179.07|1189.88|1179.08|1189.88|1179.08|1189.87|1179.07|2
1648997730000|2022-04-03 14:55:30|1189.73|1178.93|1189.69|1178.89|1189.73|1178.93|1189.69|1178.89|2
1648997740000|2022-04-03 14:55:40|1189.56|1178.76|1189.48|1178.68|1189.56|1178.76|1189.48|1178.68|2
1648997750000|2022-04-03 14:55:50|1189.54|1178.74|1189.9|1179.1|1189.9|1179.1|1189.53|1178.73|5
1648997760000|2022-04-03 14:56:00|1190.11|1179.31|1190.38|1179.58|1190.38|1179.58|1190.11|1179.31|3
1648997770000|2022-04-03 14:56:10|1190.4|1179.6|1190.3|1179.5|1191.25|1180.45|1190.3|1179.5|12
1648997780000|2022-04-03 14:56:20|1190.29|1179.49|1189.58|1178.78|1190.29|1179.49|1189.58|1178.78|6
1648997790000|2022-04-03 14:56:30|1189.62|1178.82|1190.92|1180.12|1191.09|1180.29|1189.62|1178.82|8
1648997800000|2022-04-03 14:56:40|1190.93|1180.13|1190.93|1180.13|1191.24|1180.44|1190.92|1180.12|9
1648997810000|2022-04-03 14:56:50|1190.92|1180.12|1191.24|1180.44|1191.24|1180.44|1190.92|1180.12|6
1648997820000|2022-04-03 14:57:00|1191.26|1180.46|1191.7|1180.9|1191.7|1180.9|1191.26|1180.46|2
1648997830000|2022-04-03 14:57:10|1191.29|1180.49|1191.29|1180.49|1191.29|1180.49|1191.2|1180.4|3
1648997850000|2022-04-03 14:57:30|1191.2|1180.4|1191.29|1180.49|1191.29|1180.49|1191.2|1180.4|6
1648997870000|2022-04-03 14:57:50|1191.7|1180.9|1191.68|1180.88|1192.09|1181.29|1191.68|1180.88|11
1648997880000|2022-04-03 14:58:00|1191.66|1180.86|1190.96|1180.16|1191.66|1180.86|1190.96|1180.16|9
1648997890000|2022-04-03 14:58:10|1191.13|1180.33|1191.28|1180.48|1191.28|1180.48|1191.13|1180.33|3
1648997900000|2022-04-03 14:58:20|1191.57|1180.77|1192.79|1181.99|1192.91|1182.11|1191.57|1180.77|11
1648997910000|2022-04-03 14:58:30|1192.63|1181.83|1191.48|1180.68|1192.63|1181.83|1191.48|1180.68|11
1648997920000|2022-04-03 14:58:40|1191.25|1180.45|1191.25|1180.45|1191.25|1180.45|1191.25|1180.45|1
1648997940000|2022-04-03 14:59:00|1190.88|1180.08|1191.7|1180.9|1191.7|1180.9|1190.88|1180.08|4
1648997950000|2022-04-03 14:59:10|1191.88|1181.08|1192.14|1181.34|1192.14|1181.34|1191.88|1181.08|4
1648997960000|2022-04-03 14:59:20|1192.2|1181.4|1192.9|1182.1|1192.9|1182.1|1192.14|1181.34|9
1648997970000|2022-04-03 14:59:30|1192.91|1182.11|1192.92|1182.12|1192.92|1182.12|1192.91|1182.11|2
1648997980000|2022-04-03 14:59:40|1192.98|1182.18|1193.42|1182.62|1193.7|1182.9|1192.98|1182.18|8
1648997990000|2022-04-03 14:59:50|1193.47|1182.67|1193.97|1183.17|1193.97|1183.17|1193.36|1182.56|13
1648998000000|2022-04-03 15:00:00|1194.46|1183.66|1193.37|1182.57|1194.66|1183.86|1193.31|1182.51|14
1648998010000|2022-04-03 15:00:10|1193.54|1182.74|1194.92|1184.12|1194.92|1184.12|1193.42|1182.62|14
1648998020000|2022-04-03 15:00:20|1195.01|1184.21|1195.12|1184.32|1195.76|1184.96|1195.01|1184.21|9
1648998030000|2022-04-03 15:00:30|1195.18|1184.38|1195.05|1184.25|1195.91|1185.11|1195.05|1184.25|10
1648998040000|2022-04-03 15:00:40|1194.93|1184.13|1195.18|1184.38|1195.18|1184.38|1194.74|1183.94|6
1648998050000|2022-04-03 15:00:50|1195.29|1184.49|1195.94|1185.14|1195.94|1185.14|1195.29|1184.49|7
1648998060000|2022-04-03 15:01:00|1195.97|1185.17|1195.97|1185.17|1195.97|1185.17|1195.97|1185.17|1
1648998070000|2022-04-03 15:01:10|1195.62|1184.82|1195.08|1184.28|1195.62|1184.82|1195.08|1184.28|5
1648998080000|2022-04-03 15:01:20|1194.84|1184.04|1194.84|1184.04|1195.08|1184.28|1194.84|1184.04|3
1648998090000|2022-04-03 15:01:30|1195.01|1184.21|1195.97|1185.17|1195.97|1185.17|1195.01|1184.21|6
1648998100000|2022-04-03 15:01:40|1196.01|1185.21|1196.01|1185.21|1196.01|1185.21|1195.77|1184.97|5
1648998110000|2022-04-03 15:01:50|1196.07|1185.27|1196.96|1186.16|1196.96|1186.16|1196.07|1185.27|4
1648998120000|2022-04-03 15:02:00|1197.2|1186.4|1197.02|1186.22|1197.49|1186.69|1196.94|1186.14|9
1648998130000|2022-04-03 15:02:10|1196.79|1185.99|1196.79|1185.99|1197.28|1186.48|1196.79|1185.99|6
1648998140000|2022-04-03 15:02:20|1197.02|1186.22|1196.79|1185.99|1197.02|1186.22|1196.79|1185.99|2
1648998150000|2022-04-03 15:02:30|1196.99|1186.19|1197.28|1186.48|1197.28|1186.48|1196.99|1186.19|3
1648998160000|2022-04-03 15:02:40|1197.34|1186.54|1197.82|1187.02|1197.94|1187.14|1197.34|1186.54|4
1648998170000|2022-04-03 15:02:50|1197.95|1187.15|1197.98|1187.18|1197.98|1187.18|1197.95|1187.15|2
1648998180000|2022-04-03 15:03:00|1197.97|1187.17|1198.2|1187.4|1198.94|1188.14|1197.97|1187.17|13
1648998190000|2022-04-03 15:03:10|1198.07|1187.27|1199.42|1188.62|1199.42|1188.62|1197.97|1187.17|10
1648998200000|2022-04-03 15:03:20|1199.45|1188.65|1199.95|1189.15|1199.95|1189.15|1199.45|1188.65|5
1648998220000|2022-04-03 15:03:40|1199.99|1189.19|1199.36|1188.56|1199.99|1189.19|1199.36|1188.56|6
1648998230000|2022-04-03 15:03:50|1199.33|1188.53|1198.91|1188.11|1199.53|1188.73|1198.7|1187.9|12
1648998240000|2022-04-03 15:04:00|1198.9|1188.1|1197.47|1186.67|1198.91|1188.11|1197.47|1186.67|16
1648998250000|2022-04-03 15:04:10|1197.7|1186.9|1197.9|1187.1|1197.9|1187.1|1197.7|1186.9|3
1648998260000|2022-04-03 15:04:20|1198.21|1187.41|1198.82|1188.02|1198.82|1188.02|1198.21|1187.41|8
1648998270000|2022-04-03 15:04:30|1198.92|1188.12|1199.13|1188.33|1199.13|1188.33|1198.92|1188.12|3
1648998280000|2022-04-03 15:04:40|1198.85|1188.05|1198.82|1188.02|1198.85|1188.05|1198.58|1187.78|4
1648998290000|2022-04-03 15:04:50|1198.58|1187.78|1198.82|1188.02|1198.82|1188.02|1198.35|1187.55|4
1648998300000|2022-04-03 15:05:00|1198.58|1187.78|1198.33|1187.53|1198.82|1188.02|1198.33|1187.53|5
1648998310000|2022-04-03 15:05:10|1198.54|1187.74|1197.92|1187.12|1198.54|1187.74|1197.92|1187.12|3
1648998320000|2022-04-03 15:05:20|1197.93|1187.13|1198.38|1187.58|1198.38|1187.58|1197.93|1187.13|3
1648998330000|2022-04-03 15:05:30|1197.95|1187.15|1197.95|1187.15|1197.95|1187.15|1197.95|1187.15|1
1648998340000|2022-04-03 15:05:40|1197.86|1187.06|1196.77|1185.97|1197.86|1187.06|1196.77|1185.97|9
1648998350000|2022-04-03 15:05:50|1196.56|1185.76|1196.32|1185.52|1196.77|1185.97|1196.32|1185.52|4
1648998370000|2022-04-03 15:06:10|1196.31|1185.51|1196.27|1185.47|1196.5|1185.7|1196.27|1185.47|6
1648998380000|2022-04-03 15:06:20|1196.39|1185.59|1197.19|1186.39|1197.19|1186.39|1196.39|1185.59|7
1648998390000|2022-04-03 15:06:30|1196.89|1186.09|1196.7|1185.9|1196.89|1186.09|1196.46|1185.66|8
1648998400000|2022-04-03 15:06:40|1196.68|1185.88|1197.2|1186.4|1197.2|1186.4|1196.68|1185.88|4
1648998410000|2022-04-03 15:06:50|1197.21|1186.41|1197.6|1186.8|1197.6|1186.8|1197.21|1186.41|3
1648998420000|2022-04-03 15:07:00|1197.64|1186.84|1198.09|1187.29|1198.09|1187.29|1197.64|1186.84|5
1648998430000|2022-04-03 15:07:10|1198.22|1187.42|1198.34|1187.54|1198.34|1187.54|1197.92|1187.12|7
1648998440000|2022-04-03 15:07:20|1198.39|1187.59|1198.39|1187.59|1198.39|1187.59|1198.39|1187.59|1
1648998450000|2022-04-03 15:07:30|1198.43|1187.63|1198.43|1187.63|1198.43|1187.63|1198.43|1187.63|1
1648998460000|2022-04-03 15:07:40|1198.59|1187.79|1198.91|1188.11|1199.02|1188.22|1198.59|1187.79|10
1648998470000|2022-04-03 15:07:50|1199.12|1188.32|1198.91|1188.11|1199.12|1188.32|1198.7|1187.9|4
1648998480000|2022-04-03 15:08:00|1198.7|1187.9|1198.91|1188.11|1199.12|1188.32|1198.7|1187.9|5
1648998490000|2022-04-03 15:08:10|1199.02|1188.22|1198.91|1188.11|1199.12|1188.32|1198.91|1188.11|4
1648998500000|2022-04-03 15:08:20|1198.7|1187.9|1198.7|1187.9|1198.7|1187.9|1198.7|1187.9|1
1648998520000|2022-04-03 15:08:40|1198.91|1188.11|1199.12|1188.32|1199.12|1188.32|1198.91|1188.11|3
1648998530000|2022-04-03 15:08:50|1199.02|1188.22|1198.7|1187.9|1199.02|1188.22|1198.7|1187.9|3
1648998540000|2022-04-03 15:09:00|1198.48|1187.68|1197.88|1187.08|1198.48|1187.68|1197.69|1186.89|9
1648998550000|2022-04-03 15:09:10|1197.9|1187.1|1196.91|1186.11|1197.9|1187.1|1196.91|1186.11|6
1648998560000|2022-04-03 15:09:20|1196.93|1186.13|1196.75|1185.95|1196.93|1186.13|1196.75|1185.95|10
1648998570000|2022-04-03 15:09:30|1196.74|1185.94|1195.73|1184.93|1196.9|1186.1|1195.57|1184.77|11
1648998580000|2022-04-03 15:09:40|1195.55|1184.75|1194.56|1183.76|1195.55|1184.75|1194.56|1183.76|7
1648998590000|2022-04-03 15:09:50|1194.54|1183.74|1194.48|1183.68|1194.54|1183.74|1194.36|1183.56|12
1648998600000|2022-04-03 15:10:00|1194.46|1183.66|1193.26|1182.46|1194.48|1183.68|1193.26|1182.46|11
1648998610000|2022-04-03 15:10:10|1193.4|1182.6|1192.7|1181.9|1193.4|1182.6|1192.7|1181.9|8
1648998620000|2022-04-03 15:10:20|1192.48|1181.68|1192.31|1181.51|1192.72|1181.92|1192.31|1181.51|7
1648998630000|2022-04-03 15:10:30|1192.3|1181.5|1191.88|1181.08|1192.31|1181.51|1191.88|1181.08|5
1648998640000|2022-04-03 15:10:40|1192.17|1181.37|1191.88|1181.08|1192.17|1181.37|1191.88|1181.08|2
1648998650000|2022-04-03 15:10:50|1192.12|1181.32|1192.24|1181.44|1192.53|1181.73|1192.12|1181.32|5
1648998660000|2022-04-03 15:11:00|1192.44|1181.64|1192.24|1181.44|1192.67|1181.87|1192.24|1181.44|6
1648998670000|2022-04-03 15:11:10|1192.67|1181.87|1192.82|1182.02|1192.85|1182.05|1192.67|1181.87|3
1648998690000|2022-04-03 15:11:30|1193.02|1182.22|1193.02|1182.22|1193.29|1182.49|1193.02|1182.22|4
1648998700000|2022-04-03 15:11:40|1192.82|1182.02|1192.82|1182.02|1192.82|1182.02|1192.35|1181.55|5
1648998710000|2022-04-03 15:11:50|1192.59|1181.79|1191.91|1181.11|1192.82|1182.02|1191.91|1181.11|7
1648998720000|2022-04-03 15:12:00|1191.92|1181.12|1192.3|1181.5|1192.3|1181.5|1191.92|1181.12|2
1648998730000|2022-04-03 15:12:10|1192.32|1181.52|1192.32|1181.52|1192.32|1181.52|1192.32|1181.52|1
1648998740000|2022-04-03 15:12:20|1191.92|1181.12|1191.92|1181.12|1191.92|1181.12|1191.92|1181.12|1
1648998760000|2022-04-03 15:12:40|1192.32|1181.52|1192.32|1181.52|1192.32|1181.52|1192.32|1181.52|1
1648998770000|2022-04-03 15:12:50|1191.92|1181.12|1191.92|1181.12|1191.92|1181.12|1191.92|1181.12|1
1648998780000|2022-04-03 15:13:00|1192.32|1181.52|1192.32|1181.52|1192.32|1181.52|1192.32|1181.52|1
1648998790000|2022-04-03 15:13:10|1192.49|1181.69|1192.78|1181.98|1192.78|1181.98|1192.49|1181.69|3
1648998810000|2022-04-03 15:13:30|1192.64|1181.84|1192.31|1181.51|1192.64|1181.84|1192.31|1181.51|2
1648998820000|2022-04-03 15:13:40|1192.45|1181.65|1193.12|1182.32|1193.12|1182.32|1192.45|1181.65|7
1648998830000|2022-04-03 15:13:50|1193.13|1182.33|1193.9|1183.1|1193.96|1183.16|1193.13|1182.33|4
1648998840000|2022-04-03 15:14:00|1193.47|1182.67|1192.13|1181.33|1193.47|1182.67|1192.13|1181.33|11
1648998850000|2022-04-03 15:14:10|1192.14|1181.34|1192.04|1181.24|1192.14|1181.34|1192.04|1181.24|11
1648998860000|2022-04-03 15:14:20|1192.11|1181.31|1191.54|1180.74|1192.11|1181.31|1191.54|1180.74|7
1648998880000|2022-04-03 15:14:40|1191.49|1180.69|1191.49|1180.69|1191.49|1180.69|1191.49|1180.69|1
1648998890000|2022-04-03 15:14:50|1191.8|1181|1191.8|1181|1191.8|1181|1191.8|1181|1
1648998900000|2022-04-03 15:15:00|1191.49|1180.69|1191.49|1180.69|1191.49|1180.69|1191.13|1180.33|4
1648998910000|2022-04-03 15:15:10|1191.37|1180.57|1191.13|1180.33|1191.37|1180.57|1191.13|1180.33|2
1648998940000|2022-04-03 15:15:40|1191.11|1180.31|1191.11|1180.31|1191.11|1180.31|1191.11|1180.31|1
1648998950000|2022-04-03 15:15:50|1190.74|1179.94|1190.34|1179.54|1190.74|1179.94|1190.34|1179.54|7
1648998960000|2022-04-03 15:16:00|1190.56|1179.76|1191.78|1180.98|1191.78|1180.98|1190.56|1179.76|8
1648998970000|2022-04-03 15:16:10|1191.52|1180.72|1191.52|1180.72|1191.52|1180.72|1191.52|1180.72|1
1648999000000|2022-04-03 15:16:40|1191.21|1180.41|1191.59|1180.79|1191.59|1180.79|1191.21|1180.41|2
1648999020000|2022-04-03 15:17:00|1191.74|1180.94|1192.09|1181.29|1192.09|1181.29|1191.74|1180.94|2
1648999030000|2022-04-03 15:17:10|1192.11|1181.31|1192.99|1182.19|1192.99|1182.19|1192.11|1181.31|5
1648999040000|2022-04-03 15:17:20|1193.23|1182.43|1193.91|1183.11|1193.91|1183.11|1193.23|1182.43|7
1648999050000|2022-04-03 15:17:30|1193.92|1183.12|1194.04|1183.24|1194.04|1183.24|1193.92|1183.12|2
1648999060000|2022-04-03 15:17:40|1194|1183.2|1194.1|1183.3|1194.1|1183.3|1194|1183.2|3
1648999070000|2022-04-03 15:17:50|1194.31|1183.51|1195.27|1184.47|1195.28|1184.48|1194.31|1183.51|9
1648999080000|2022-04-03 15:18:00|1195.32|1184.52|1195.32|1184.52|1195.32|1184.52|1195.32|1184.52|1
1648999090000|2022-04-03 15:18:10|1195.39|1184.59|1195.86|1185.06|1195.86|1185.06|1195.39|1184.59|4
1648999110000|2022-04-03 15:18:30|1195.9|1185.1|1195.9|1185.1|1195.9|1185.1|1195.9|1185.1|1
1648999120000|2022-04-03 15:18:40|1195.89|1185.09|1194.22|1183.42|1195.89|1185.09|1194.21|1183.41|13
1648999130000|2022-04-03 15:18:50|1194.17|1183.37|1194.35|1183.55|1194.35|1183.55|1194.11|1183.31|5
1648999140000|2022-04-03 15:19:00|1194.38|1183.58|1194.88|1184.08|1194.88|1184.08|1194.38|1183.58|6
1648999150000|2022-04-03 15:19:10|1194.9|1184.1|1194.9|1184.1|1194.9|1184.1|1194.9|1184.1|1
1648999160000|2022-04-03 15:19:20|1194.89|1184.09|1194.56|1183.76|1194.89|1184.09|1194.56|1183.76|2
1648999170000|2022-04-03 15:19:30|1194.55|1183.75|1193.74|1182.94|1194.56|1183.76|1193.74|1182.94|8
1648999190000|2022-04-03 15:19:50|1193.73|1182.93|1193.35|1182.55|1193.73|1182.93|1193.35|1182.55|4
1648999200000|2022-04-03 15:20:00|1193.34|1182.54|1193.29|1182.49|1193.35|1182.55|1193.29|1182.49|6
1648999210000|2022-04-03 15:20:10|1193.52|1182.72|1194.01|1183.21|1194.01|1183.21|1193.52|1182.72|6
1648999220000|2022-04-03 15:20:20|1194.07|1183.27|1194.07|1183.27|1194.07|1183.27|1194.07|1183.27|1
1648999260000|2022-04-03 15:21:00|1194.24|1183.44|1194.86|1184.06|1194.86|1184.06|1194.24|1183.44|2
1648999270000|2022-04-03 15:21:10|1194.9|1184.1|1194.9|1184.1|1194.9|1184.1|1194.9|1184.1|1
1648999280000|2022-04-03 15:21:20|1194.96|1184.16|1194.96|1184.16|1194.96|1184.16|1194.96|1184.16|1
1648999290000|2022-04-03 15:21:30|1195.12|1184.32|1195.25|1184.45|1195.25|1184.45|1195.12|1184.32|2
1648999300000|2022-04-03 15:21:40|1195.37|1184.57|1195.07|1184.27|1195.41|1184.61|1195.07|1184.27|6
1648999310000|2022-04-03 15:21:50|1194.99|1184.19|1194.56|1183.76|1194.99|1184.19|1194.56|1183.76|3
1648999320000|2022-04-03 15:22:00|1194.57|1183.77|1195.05|1184.25|1195.07|1184.27|1194.57|1183.77|5
1648999330000|2022-04-03 15:22:10|1195.27|1184.47|1195.39|1184.59|1195.39|1184.59|1195.27|1184.47|2
1648999340000|2022-04-03 15:22:20|1195.27|1184.47|1194.59|1183.79|1195.27|1184.47|1194.45|1183.65|10
1648999370000|2022-04-03 15:22:50|1194.92|1184.12|1194.92|1184.12|1194.92|1184.12|1194.92|1184.12|1
1648999380000|2022-04-03 15:23:00|1194.59|1183.79|1194.59|1183.79|1194.59|1183.79|1194.59|1183.79|1
1648999400000|2022-04-03 15:23:20|1194.45|1183.65|1194.25|1183.45|1194.45|1183.65|1194.25|1183.45|4
1648999410000|2022-04-03 15:23:30|1194.24|1183.44|1194.25|1183.45|1194.25|1183.45|1194.24|1183.44|2
1648999420000|2022-04-03 15:23:40|1194.24|1183.44|1194.14|1183.34|1194.24|1183.44|1194.14|1183.34|3
1648999430000|2022-04-03 15:23:50|1194.04|1183.24|1192.43|1181.63|1194.04|1183.24|1192.32|1181.52|14
1648999440000|2022-04-03 15:24:00|1192.32|1181.52|1192.43|1181.63|1192.43|1181.63|1192.32|1181.52|2
1648999450000|2022-04-03 15:24:10|1192.32|1181.52|1192.15|1181.35|1192.32|1181.52|1192.15|1181.35|8
1648999460000|2022-04-03 15:24:20|1192.07|1181.27|1191.58|1180.78|1192.07|1181.27|1191.58|1180.78|6
1648999480000|2022-04-03 15:24:40|1191.45|1180.65|1191.07|1180.27|1191.45|1180.65|1191.07|1180.27|5
1648999490000|2022-04-03 15:24:50|1191.16|1180.36|1190.89|1180.09|1191.23|1180.43|1190.88|1180.08|7
1648999500000|2022-04-03 15:25:00|1190.9|1180.1|1191.23|1180.43|1191.23|1180.43|1190.9|1180.1|2
1648999510000|2022-04-03 15:25:10|1191.39|1180.59|1191.72|1180.92|1191.72|1180.92|1191.39|1180.59|3
1648999520000|2022-04-03 15:25:20|1191.73|1180.93|1191.76|1180.96|1191.76|1180.96|1191.73|1180.93|2
1648999530000|2022-04-03 15:25:30|1192.06|1181.26|1192.83|1182.03|1192.83|1182.03|1192.06|1181.26|6
1648999550000|2022-04-03 15:25:50|1192.49|1181.69|1192.49|1181.69|1192.49|1181.69|1192.49|1181.69|1
1648999560000|2022-04-03 15:26:00|1192.37|1181.57|1192.18|1181.38|1192.46|1181.66|1192.11|1181.31|8
1648999570000|2022-04-03 15:26:10|1192.11|1181.31|1192.46|1181.66|1192.46|1181.66|1192.11|1181.31|3
1648999590000|2022-04-03 15:26:30|1192.49|1181.69|1193.11|1182.31|1193.26|1182.46|1192.49|1181.69|7
1648999600000|2022-04-03 15:26:40|1193.26|1182.46|1193.26|1182.46|1193.26|1182.46|1193.26|1182.46|1
1648999610000|2022-04-03 15:26:50|1193.11|1182.31|1192.88|1182.08|1193.11|1182.31|1192.88|1182.08|2
1648999620000|2022-04-03 15:27:00|1193.11|1182.31|1193.26|1182.46|1193.26|1182.46|1193.11|1182.31|2
1648999630000|2022-04-03 15:27:10|1193.33|1182.53|1194.22|1183.42|1194.22|1183.42|1193.33|1182.53|4
1648999640000|2022-04-03 15:27:20|1194.04|1183.24|1193.44|1182.64|1194.04|1183.24|1193.44|1182.64|7
1648999650000|2022-04-03 15:27:30|1193.34|1182.54|1191.76|1180.96|1193.34|1182.54|1191.76|1180.96|9
1648999660000|2022-04-03 15:27:40|1191.77|1180.97|1191.36|1180.56|1191.77|1180.97|1191.36|1180.56|4
1648999670000|2022-04-03 15:27:50|1191.26|1180.46|1191.26|1180.46|1191.26|1180.46|1191.26|1180.46|1
1648999680000|2022-04-03 15:28:00|1191.5|1180.7|1191.26|1180.46|1191.71|1180.91|1191.26|1180.46|4
1648999710000|2022-04-03 15:28:30|1190.91|1180.11|1189.9|1179.1|1190.91|1180.11|1189.9|1179.1|10
1648999750000|2022-04-03 15:29:10|1190.06|1179.26|1190.06|1179.26|1190.06|1179.26|1190.06|1179.26|1
1648999760000|2022-04-03 15:29:20|1190.37|1179.57|1190.68|1179.88|1190.68|1179.88|1190.37|1179.57|2
1648999780000|2022-04-03 15:29:40|1190.51|1179.71|1189.91|1179.11|1190.51|1179.71|1189.91|1179.11|3
1648999790000|2022-04-03 15:29:50|1189.74|1178.94|1188.75|1177.95|1189.86|1179.06|1188.74|1177.94|13
1648999800000|2022-04-03 15:30:00|1189.04|1178.24|1188.75|1177.95|1189.35|1178.55|1188.74|1177.94|18
1648999810000|2022-04-03 15:30:10|1188.74|1177.94|1188.41|1177.61|1188.75|1177.95|1187.89|1177.09|18
1648999820000|2022-04-03 15:30:20|1188.24|1177.44|1187.46|1176.66|1188.24|1177.44|1187.46|1176.66|8
1648999830000|2022-04-03 15:30:30|1187.47|1176.67|1187.4|1176.6|1187.47|1176.67|1187.39|1176.59|16
1648999840000|2022-04-03 15:30:40|1187.39|1176.59|1186.89|1176.09|1187.4|1176.6|1186.54|1175.74|13
1648999850000|2022-04-03 15:30:50|1186.73|1175.93|1186.41|1175.61|1186.89|1176.09|1186.41|1175.61|11
1648999860000|2022-04-03 15:31:00|1186.36|1175.56|1185.55|1174.75|1186.36|1175.56|1185.32|1174.52|17
1648999870000|2022-04-03 15:31:10|1185.71|1174.91|1185.73|1174.93|1185.73|1174.93|1185.55|1174.75|4
1648999880000|2022-04-03 15:31:20|1185.92|1175.12|1185.72|1174.92|1186.43|1175.63|1185.72|1174.92|7
1648999890000|2022-04-03 15:31:30|1185.55|1174.75|1185.34|1174.54|1185.55|1174.75|1185.34|1174.54|2
1648999900000|2022-04-03 15:31:40|1185.33|1174.53|1185.18|1174.38|1185.33|1174.53|1184.88|1174.08|10
1648999910000|2022-04-03 15:31:50|1184.88|1174.08|1184.88|1174.08|1184.89|1174.09|1184.72|1173.92|7
1648999920000|2022-04-03 15:32:00|1184.89|1174.09|1184.89|1174.09|1184.89|1174.09|1184.88|1174.08|5
1648999930000|2022-04-03 15:32:10|1184.88|1174.08|1185.18|1174.38|1185.18|1174.38|1184.88|1174.08|8
1648999940000|2022-04-03 15:32:20|1185.38|1174.58|1185.68|1174.88|1185.68|1174.88|1185.38|1174.58|3
1648999950000|2022-04-03 15:32:30|1185.71|1174.91|1186.1|1175.3|1186.48|1175.68|1185.71|1174.91|4
1648999960000|2022-04-03 15:32:40|1186.32|1175.52|1186.48|1175.68|1186.48|1175.68|1186.32|1175.52|2
1648999980000|2022-04-03 15:33:00|1186.57|1175.77|1186.89|1176.09|1186.89|1176.09|1186.57|1175.77|2
1648999990000|2022-04-03 15:33:10|1186.57|1175.77|1186.16|1175.36|1186.57|1175.77|1186.16|1175.36|6
1649000000000|2022-04-03 15:33:20|1186.17|1175.37|1185.31|1174.51|1186.17|1175.37|1185.31|1174.51|15
1649000010000|2022-04-03 15:33:30|1185.32|1174.52|1184.89|1174.09|1185.32|1174.52|1184.89|1174.09|4
1649000020000|2022-04-03 15:33:40|1185.24|1174.44|1185.71|1174.91|1185.71|1174.91|1185.24|1174.44|4
1649000030000|2022-04-03 15:33:50|1185.32|1174.52|1185.32|1174.52|1185.32|1174.52|1185.32|1174.52|1
1649000040000|2022-04-03 15:34:00|1185.54|1174.74|1185.71|1174.91|1185.71|1174.91|1185.54|1174.74|2
1649000050000|2022-04-03 15:34:10|1185.73|1174.93|1185.72|1174.92|1185.73|1174.93|1185.72|1174.92|4
1649000060000|2022-04-03 15:34:20|1185.73|1174.93|1186.47|1175.67|1186.47|1175.67|1185.73|1174.93|3
1649000070000|2022-04-03 15:34:30|1186.52|1175.72|1186.52|1175.72|1186.52|1175.72|1186.36|1175.56|3
1649000080000|2022-04-03 15:34:40|1186.36|1175.56|1185.74|1174.94|1186.36|1175.56|1185.74|1174.94|4
1649000090000|2022-04-03 15:34:50|1185.58|1174.78|1185.29|1174.49|1185.74|1174.94|1185.29|1174.49|4
1649000100000|2022-04-03 15:35:00|1185.27|1174.47|1184.9|1174.1|1185.27|1174.47|1184.9|1174.1|4
1649000110000|2022-04-03 15:35:10|1185.23|1174.43|1185.23|1174.43|1185.23|1174.43|1185.23|1174.43|1
1649000120000|2022-04-03 15:35:20|1185.22|1174.42|1184.9|1174.1|1185.22|1174.42|1184.9|1174.1|2
1649000130000|2022-04-03 15:35:30|1184.73|1173.93|1184.49|1173.69|1184.73|1173.93|1184.49|1173.69|3
1649000150000|2022-04-03 15:35:50|1184.31|1173.51|1183.58|1172.78|1184.34|1173.54|1183.58|1172.78|5
1649000160000|2022-04-03 15:36:00|1183.52|1172.72|1183.89|1173.09|1183.89|1173.09|1183.52|1172.72|3
1649000200000|2022-04-03 15:36:40|1183.88|1173.08|1183.89|1173.09|1183.89|1173.09|1183.88|1173.08|16
1649000210000|2022-04-03 15:36:50|1183.88|1173.08|1183.79|1172.99|1183.89|1173.09|1183.33|1172.53|8
1649000240000|2022-04-03 15:37:20|1183.96|1173.16|1184.19|1173.39|1184.56|1173.76|1183.96|1173.16|5
1649000250000|2022-04-03 15:37:30|1184.42|1173.62|1184.42|1173.62|1184.56|1173.76|1184.42|1173.62|3
1649000260000|2022-04-03 15:37:40|1184.17|1173.37|1183.87|1173.07|1184.17|1173.37|1183.87|1173.07|4
1649000280000|2022-04-03 15:38:00|1184.09|1173.29|1184.48|1173.68|1184.48|1173.68|1184.09|1173.29|4
1649000290000|2022-04-03 15:38:10|1184.34|1173.54|1184.48|1173.68|1184.48|1173.68|1184.12|1173.32|4
1649000300000|2022-04-03 15:38:20|1184.56|1173.76|1184.49|1173.69|1184.57|1173.77|1184.49|1173.69|3
1649000330000|2022-04-03 15:38:50|1184.57|1173.77|1184.57|1173.77|1184.57|1173.77|1184.57|1173.77|1
1649000350000|2022-04-03 15:39:10|1184.42|1173.62|1184.19|1173.39|1184.57|1173.77|1184.19|1173.39|6
1649000360000|2022-04-03 15:39:20|1184.42|1173.62|1184.56|1173.76|1184.56|1173.76|1184.42|1173.62|2
1649000370000|2022-04-03 15:39:30|1184.42|1173.62|1184.33|1173.53|1184.47|1173.67|1183.87|1173.07|7
1649000380000|2022-04-03 15:39:40|1184.1|1173.3|1184.38|1173.58|1184.38|1173.58|1183.87|1173.07|4
1649000390000|2022-04-03 15:39:50|1184.56|1173.76|1184.56|1173.76|1184.56|1173.76|1184.56|1173.76|1
1649000420000|2022-04-03 15:40:20|1184.74|1173.94|1185.26|1174.46|1185.26|1174.46|1184.61|1173.81|6
1649000440000|2022-04-03 15:40:40|1185.33|1174.53|1185.32|1174.52|1185.33|1174.53|1185.32|1174.52|2
1649000460000|2022-04-03 15:41:00|1185.33|1174.53|1185.32|1174.52|1185.33|1174.53|1185.32|1174.52|4
1649000480000|2022-04-03 15:41:20|1185.33|1174.53|1185.42|1174.62|1185.42|1174.62|1185.33|1174.53|3
1649000510000|2022-04-03 15:41:50|1185.31|1174.51|1185.42|1174.62|1185.42|1174.62|1185.31|1174.51|2
1649000520000|2022-04-03 15:42:00|1185.31|1174.51|1184.6|1173.8|1185.31|1174.51|1184.6|1173.8|7
1649000550000|2022-04-03 15:42:30|1184.85|1174.05|1186.37|1175.57|1186.37|1175.57|1184.85|1174.05|13
1649000560000|2022-04-03 15:42:40|1186.42|1175.62|1187.04|1176.24|1187.39|1176.59|1186.42|1175.62|8
1649000570000|2022-04-03 15:42:50|1186.92|1176.12|1186.56|1175.76|1186.92|1176.12|1186.56|1175.76|4
1649000610000|2022-04-03 15:43:30|1186.41|1175.61|1187.38|1176.58|1187.38|1176.58|1186.41|1175.61|13
1649000640000|2022-04-03 15:44:00|1187.36|1176.56|1186.95|1176.15|1187.36|1176.56|1186.95|1176.15|11
1649000650000|2022-04-03 15:44:10|1186.96|1176.16|1186.52|1175.72|1186.96|1176.16|1186.5|1175.7|16
1649000660000|2022-04-03 15:44:20|1186.5|1175.7|1185.8|1175|1186.52|1175.72|1185.79|1174.99|18
1649000670000|2022-04-03 15:44:30|1185.79|1174.99|1185.38|1174.58|1185.8|1175|1185.38|1174.58|9
1649000680000|2022-04-03 15:44:40|1185.37|1174.57|1184.9|1174.1|1185.38|1174.58|1184.6|1173.8|7
1649000700000|2022-04-03 15:45:00|1184.73|1173.93|1186.42|1175.62|1186.42|1175.62|1184.51|1173.71|15
1649000710000|2022-04-03 15:45:10|1186.47|1175.67|1187.38|1176.58|1187.38|1176.58|1186.47|1175.67|10
1649000720000|2022-04-03 15:45:20|1187.4|1176.6|1188.36|1177.56|1188.36|1177.56|1187.4|1176.6|6
1649000730000|2022-04-03 15:45:30|1188.21|1177.41|1187.54|1176.74|1188.36|1177.56|1187.41|1176.61|6
1649000740000|2022-04-03 15:45:40|1187.55|1176.75|1187.41|1176.61|1187.55|1176.75|1187.4|1176.6|15
1649000760000|2022-04-03 15:46:00|1187.4|1176.6|1187.41|1176.61|1187.41|1176.61|1187.4|1176.6|18
1649000790000|2022-04-03 15:46:30|1187.39|1176.59|1187.39|1176.59|1187.39|1176.59|1187.39|1176.59|1
1649000800000|2022-04-03 15:46:40|1187.4|1176.6|1188.31|1177.51|1188.31|1177.51|1187.39|1176.59|16
1649000820000|2022-04-03 15:47:00|1188.14|1177.34|1187.43|1176.63|1188.14|1177.34|1187.43|1176.63|8
1649000830000|2022-04-03 15:47:10|1187.42|1176.62|1186.17|1175.37|1187.42|1176.62|1186.17|1175.37|9
1649000840000|2022-04-03 15:47:20|1186.18|1175.38|1185.33|1174.53|1186.18|1175.38|1185.33|1174.53|14
1649000850000|2022-04-03 15:47:30|1185.29|1174.49|1184.91|1174.11|1185.29|1174.49|1184.9|1174.1|4
1649000860000|2022-04-03 15:47:40|1184.9|1174.1|1184.91|1174.11|1184.91|1174.11|1184.9|1174.1|6
1649000870000|2022-04-03 15:47:50|1184.9|1174.1|1184.9|1174.1|1184.9|1174.1|1184.9|1174.1|1
1649000880000|2022-04-03 15:48:00|1185.23|1174.43|1185.23|1174.43|1185.23|1174.43|1185.23|1174.43|1
1649000910000|2022-04-03 15:48:30|1185.26|1174.46|1186.56|1175.76|1186.56|1175.76|1185.26|1174.46|6
1649000920000|2022-04-03 15:48:40|1186.55|1175.75|1186.57|1175.77|1186.93|1176.13|1186.55|1175.75|17
1649000930000|2022-04-03 15:48:50|1186.56|1175.76|1186.56|1175.76|1186.56|1175.76|1186.56|1175.76|1
1649000950000|2022-04-03 15:49:10|1186.55|1175.75|1185.74|1174.94|1186.56|1175.76|1185.74|1174.94|9
1649000980000|2022-04-03 15:49:40|1185.91|1175.11|1186.48|1175.68|1186.48|1175.68|1185.91|1175.11|7
1649000990000|2022-04-03 15:49:50|1186.58|1175.78|1186.97|1176.17|1186.97|1176.17|1186.58|1175.78|3
1649001000000|2022-04-03 15:50:00|1186.98|1176.18|1186.97|1176.17|1187.21|1176.41|1186.97|1176.17|6
1649001030000|2022-04-03 15:50:30|1187.18|1176.38|1187.38|1176.58|1187.38|1176.58|1187.18|1176.38|2
1649001060000|2022-04-03 15:51:00|1187.42|1176.62|1188.01|1177.21|1188.01|1177.21|1187.42|1176.62|3
1649001070000|2022-04-03 15:51:10|1188.37|1177.57|1188.37|1177.57|1188.37|1177.57|1188.37|1177.57|1
1649001090000|2022-04-03 15:51:30|1188.39|1177.59|1188.39|1177.59|1188.4|1177.6|1188.39|1177.59|3
1649001100000|2022-04-03 15:51:40|1188.4|1177.6|1187.67|1176.87|1188.4|1177.6|1187.67|1176.87|12
1649001110000|2022-04-03 15:51:50|1187.68|1176.88|1187.27|1176.47|1187.68|1176.88|1187.27|1176.47|13
1649001120000|2022-04-03 15:52:00|1187.48|1176.68|1187.68|1176.88|1187.68|1176.88|1187.48|1176.68|7
1649001130000|2022-04-03 15:52:10|1187.98|1177.18|1187.98|1177.18|1187.99|1177.19|1187.98|1177.18|3
1649001140000|2022-04-03 15:52:20|1187.99|1177.19|1187.99|1177.19|1187.99|1177.19|1187.99|1177.19|1
1649001160000|2022-04-03 15:52:40|1188.2|1177.4|1188.3|1177.5|1188.3|1177.5|1188.2|1177.4|2
1649001170000|2022-04-03 15:52:50|1188.2|1177.4|1187.68|1176.88|1188.2|1177.4|1187.68|1176.88|3
1649001180000|2022-04-03 15:53:00|1187.9|1177.1|1188.38|1177.58|1188.38|1177.58|1187.68|1176.88|5
1649001190000|2022-04-03 15:53:10|1188.28|1177.48|1188.04|1177.24|1188.28|1177.48|1188.04|1177.24|2
1649001200000|2022-04-03 15:53:20|1187.99|1177.19|1186.89|1176.09|1187.99|1177.19|1186.89|1176.09|6
1649001210000|2022-04-03 15:53:30|1186.88|1176.08|1186.43|1175.63|1186.89|1176.09|1186.42|1175.62|9
1649001220000|2022-04-03 15:53:40|1186.42|1175.62|1186.45|1175.65|1186.47|1175.67|1186.42|1175.62|15
1649001230000|2022-04-03 15:53:50|1186.44|1175.64|1186.44|1175.64|1186.45|1175.65|1186.44|1175.64|17
1649001240000|2022-04-03 15:54:00|1186.45|1175.65|1186.45|1175.65|1186.45|1175.65|1186.44|1175.64|17
1649001250000|2022-04-03 15:54:10|1186.44|1175.64|1186.45|1175.65|1186.45|1175.65|1186.44|1175.64|2
1649001260000|2022-04-03 15:54:20|1186.68|1175.88|1187.2|1176.4|1187.2|1176.4|1186.68|1175.88|3
1649001280000|2022-04-03 15:54:40|1186.9|1176.1|1186.9|1176.1|1186.9|1176.1|1186.9|1176.1|1
1649001320000|2022-04-03 15:55:20|1187.2|1176.4|1187.2|1176.4|1187.2|1176.4|1187.2|1176.4|1
1649001340000|2022-04-03 15:55:40|1186.9|1176.1|1186.43|1175.63|1186.9|1176.1|1186.43|1175.63|9
1649001350000|2022-04-03 15:55:50|1186.42|1175.62|1185.42|1174.62|1186.43|1175.63|1185.42|1174.62|8
1649001360000|2022-04-03 15:56:00|1185.44|1174.64|1184.56|1173.76|1185.44|1174.64|1184.56|1173.76|8
1649001370000|2022-04-03 15:56:10|1184.19|1173.39|1184.19|1173.39|1184.19|1173.39|1184.19|1173.39|1
1649001380000|2022-04-03 15:56:20|1184.42|1173.62|1184.56|1173.76|1184.56|1173.76|1184.42|1173.62|2
1649001400000|2022-04-03 15:56:40|1184.52|1173.72|1184.51|1173.71|1184.52|1173.72|1184.51|1173.71|2
1649001410000|2022-04-03 15:56:50|1184.4|1173.6|1184.09|1173.29|1184.4|1173.6|1184.09|1173.29|9
1649001420000|2022-04-03 15:57:00|1183.86|1173.06|1183.31|1172.51|1183.86|1173.06|1183.3|1172.5|7
1649001430000|2022-04-03 15:57:10|1183.3|1172.5|1184.04|1173.24|1184.05|1173.25|1183.3|1172.5|7
1649001450000|2022-04-03 15:57:30|1184.35|1173.55|1184.53|1173.73|1184.53|1173.73|1184.35|1173.55|3
1649001460000|2022-04-03 15:57:40|1184.54|1173.74|1184.54|1173.74|1184.54|1173.74|1184.54|1173.74|1
1649001470000|2022-04-03 15:57:50|1184.55|1173.75|1184.91|1174.11|1185.26|1174.46|1184.54|1173.74|7
1649001480000|2022-04-03 15:58:00|1185.12|1174.32|1185.24|1174.44|1185.26|1174.46|1185.12|1174.32|3
1649001490000|2022-04-03 15:58:10|1185.38|1174.58|1185.92|1175.12|1185.93|1175.13|1185.38|1174.58|6
1649001500000|2022-04-03 15:58:20|1186.13|1175.33|1186.4|1175.6|1186.4|1175.6|1186.13|1175.33|6
1649001510000|2022-04-03 15:58:30|1186.42|1175.62|1186.5|1175.7|1186.55|1175.75|1186.42|1175.62|8
1649001520000|2022-04-03 15:58:40|1186.49|1175.69|1187.39|1176.59|1187.76|1176.96|1186.3|1175.5|14
1649001530000|2022-04-03 15:58:50|1187.56|1176.76|1187.27|1176.47|1187.56|1176.76|1187.27|1176.47|8
1649001540000|2022-04-03 15:59:00|1187.21|1176.41|1186.8|1176|1187.21|1176.41|1186.8|1176|5
1649001560000|2022-04-03 15:59:20|1186.59|1175.79|1186.41|1175.61|1186.59|1175.79|1186.41|1175.61|4
1649001570000|2022-04-03 15:59:30|1186.4|1175.6|1185.57|1174.77|1186.41|1175.61|1185.57|1174.77|19
1649001580000|2022-04-03 15:59:40|1185.55|1174.75|1186.36|1175.56|1186.78|1175.98|1185.55|1174.75|10
1649001590000|2022-04-03 15:59:50|1186.57|1175.77|1186.78|1175.98|1186.78|1175.98|1186.57|1175.77|2
1649001610000|2022-04-03 16:00:10|1186.57|1175.77|1186.8|1176|1186.8|1176|1186.36|1175.56|7
1649001620000|2022-04-03 16:00:20|1186.82|1176.02|1187.94|1177.14|1187.94|1177.14|1186.82|1176.02|8
1649001630000|2022-04-03 16:00:30|1187.95|1177.15|1187.94|1177.14|1188.31|1177.51|1187.52|1176.72|22
1649001640000|2022-04-03 16:00:40|1187.95|1177.15|1188.74|1177.94|1188.74|1177.94|1187.94|1177.14|18
1649001650000|2022-04-03 16:00:50|1188.75|1177.95|1185.91|1175.11|1188.75|1177.95|1185.61|1174.81|22
1649001660000|2022-04-03 16:01:00|1185.77|1174.97|1185.56|1174.76|1185.77|1174.97|1185.56|1174.76|16
1649001670000|2022-04-03 16:01:10|1185.57|1174.77|1185.56|1174.76|1185.57|1174.77|1185.56|1174.76|16
1649001690000|2022-04-03 16:01:30|1185.13|1174.33|1185.13|1174.33|1185.13|1174.33|1185.12|1174.32|7
1649001700000|2022-04-03 16:01:40|1185.12|1174.32|1184.3|1173.5|1185.13|1174.33|1184.3|1173.5|12
1649001710000|2022-04-03 16:01:50|1184.18|1173.38|1183.41|1172.61|1184.18|1173.38|1183.41|1172.61|4
1649001720000|2022-04-03 16:02:00|1183.6|1172.8|1184.09|1173.29|1184.19|1173.39|1183.6|1172.8|3
1649001730000|2022-04-03 16:02:10|1184.19|1173.39|1184.19|1173.39|1184.19|1173.39|1184.19|1173.39|1
1649001740000|2022-04-03 16:02:20|1184.18|1173.38|1184.19|1173.39|1184.19|1173.39|1184.18|1173.38|4
1649001750000|2022-04-03 16:02:30|1184.18|1173.38|1183.42|1172.62|1184.19|1173.39|1183.41|1172.61|9
1649001760000|2022-04-03 16:02:40|1183.41|1172.61|1183.36|1172.56|1183.42|1172.62|1183.36|1172.56|13
1649001770000|2022-04-03 16:02:50|1183.37|1172.57|1183.36|1172.56|1183.37|1172.57|1183.36|1172.56|14
1649001780000|2022-04-03 16:03:00|1183.37|1172.57|1184.13|1173.33|1184.13|1173.33|1183.36|1172.56|7
1649001800000|2022-04-03 16:03:20|1184.19|1173.39|1184.09|1173.29|1184.19|1173.39|1184.09|1173.29|2
1649001810000|2022-04-03 16:03:30|1184.31|1173.51|1184.76|1173.96|1184.77|1173.97|1184.31|1173.51|10
1649001820000|2022-04-03 16:03:40|1184.54|1173.74|1183.41|1172.61|1184.54|1173.74|1183.41|1172.61|6
1649001830000|2022-04-03 16:03:50|1183.6|1172.8|1183.41|1172.61|1183.86|1173.06|1183.41|1172.61|6
1649001840000|2022-04-03 16:04:00|1183.4|1172.6|1183.41|1172.61|1183.41|1172.61|1183.4|1172.6|6
1649001850000|2022-04-03 16:04:10|1183.4|1172.6|1183.41|1172.61|1183.41|1172.61|1183.4|1172.6|6
1649001860000|2022-04-03 16:04:20|1183.4|1172.6|1184.09|1173.29|1184.09|1173.29|1183.4|1172.6|9
1649001870000|2022-04-03 16:04:30|1184.01|1173.21|1183.85|1173.05|1184.01|1173.21|1183.38|1172.58|5
1649001880000|2022-04-03 16:04:40|1183.6|1172.8|1183.44|1172.64|1183.6|1172.8|1183.38|1172.58|3
1649001890000|2022-04-03 16:04:50|1183.35|1172.55|1183.35|1172.55|1183.35|1172.55|1183.35|1172.55|1
1649001900000|2022-04-03 16:05:00|1183.57|1172.77|1183.57|1172.77|1183.57|1172.77|1183.57|1172.77|1
1649001910000|2022-04-03 16:05:10|1183.79|1172.99|1184.02|1173.22|1184.02|1173.22|1183.35|1172.55|6
1649001920000|2022-04-03 16:05:20|1184.14|1173.34|1184.34|1173.54|1184.34|1173.54|1184.14|1173.34|3
1649001930000|2022-04-03 16:05:30|1184.65|1173.85|1184.32|1173.52|1185.04|1174.24|1184.32|1173.52|11
1649001940000|2022-04-03 16:05:40|1184.33|1173.53|1184.32|1173.52|1184.5|1173.7|1184.32|1173.52|11
1649001950000|2022-04-03 16:05:50|1184.33|1173.53|1184.27|1173.47|1184.33|1173.53|1184.18|1173.38|15
1649001960000|2022-04-03 16:06:00|1184.26|1173.46|1184.25|1173.45|1184.27|1173.47|1184.24|1173.44|12
1649001970000|2022-04-03 16:06:10|1184.24|1173.44|1183.45|1172.65|1184.25|1173.45|1183.45|1172.65|15
1649001980000|2022-04-03 16:06:20|1183.46|1172.66|1184.23|1173.43|1184.23|1173.43|1183.45|1172.65|11
1649001990000|2022-04-03 16:06:30|1184.37|1173.57|1184.23|1173.43|1184.37|1173.57|1184.23|1173.43|2
1649002000000|2022-04-03 16:06:40|1184.22|1173.42|1183.86|1173.06|1184.23|1173.43|1183.41|1172.61|13
1649002010000|2022-04-03 16:06:50|1183.85|1173.05|1183.86|1173.06|1183.86|1173.06|1183.85|1173.05|2
1649002020000|2022-04-03 16:07:00|1184.08|1173.28|1184.42|1173.62|1184.53|1173.73|1184.08|1173.28|5
1649002030000|2022-04-03 16:07:10|1184.2|1173.4|1184.54|1173.74|1184.54|1173.74|1184.2|1173.4|5
1649002040000|2022-04-03 16:07:20|1184.55|1173.75|1184.98|1174.18|1184.98|1174.18|1184.54|1173.74|11
1649002050000|2022-04-03 16:07:30|1185.19|1174.39|1185.43|1174.63|1185.43|1174.63|1184.98|1174.18|9
1649002060000|2022-04-03 16:07:40|1185.55|1174.75|1186.11|1175.31|1186.44|1175.64|1185.55|1174.75|15
1649002070000|2022-04-03 16:07:50|1186.1|1175.3|1186.42|1175.62|1186.42|1175.62|1186.1|1175.3|9
1649002080000|2022-04-03 16:08:00|1186.32|1175.52|1186.87|1176.07|1186.87|1176.07|1186.1|1175.3|10
1649002090000|2022-04-03 16:08:10|1186.86|1176.06|1187.47|1176.67|1187.47|1176.67|1186.86|1176.06|10
1649002100000|2022-04-03 16:08:20|1187.48|1176.68|1188.36|1177.56|1188.36|1177.56|1187.47|1176.67|19
1649002110000|2022-04-03 16:08:30|1188.37|1177.57|1188.81|1178.01|1189.11|1178.31|1188.36|1177.56|18
1649002120000|2022-04-03 16:08:40|1188.82|1178.02|1189.12|1178.32|1189.12|1178.32|1188.81|1178.01|9
1649002130000|2022-04-03 16:08:50|1188.96|1178.16|1188.82|1178.02|1189.12|1178.32|1188.82|1178.02|5
1649002140000|2022-04-03 16:09:00|1188.96|1178.16|1188.82|1178.02|1189.12|1178.32|1188.82|1178.02|3
1649002150000|2022-04-03 16:09:10|1189.12|1178.32|1188.82|1178.02|1189.12|1178.32|1188.82|1178.02|3
1649002160000|2022-04-03 16:09:20|1188.96|1178.16|1188.51|1177.71|1188.96|1178.16|1188.39|1177.59|6
1649002170000|2022-04-03 16:09:30|1188.82|1178.02|1188.82|1178.02|1188.83|1178.03|1188.82|1178.02|5
1649002190000|2022-04-03 16:09:50|1188.83|1178.03|1189.12|1178.32|1189.12|1178.32|1188.82|1178.02|4
1649002200000|2022-04-03 16:10:00|1188.96|1178.16|1189.59|1178.79|1189.59|1178.79|1188.82|1178.02|6
1649002210000|2022-04-03 16:10:10|1189.35|1178.55|1189.93|1179.13|1189.94|1179.14|1188.87|1178.07|19
1649002220000|2022-04-03 16:10:20|1189.94|1179.14|1191.07|1180.27|1191.25|1180.45|1189.93|1179.13|17
1649002230000|2022-04-03 16:10:30|1191.41|1180.61|1191.32|1180.52|1191.5|1180.7|1191.32|1180.52|3
1649002240000|2022-04-03 16:10:40|1191.15|1180.35|1190.88|1180.08|1191.32|1180.52|1190.49|1179.69|8
1649002250000|2022-04-03 16:10:50|1190.9|1180.1|1190.9|1180.1|1190.9|1180.1|1190.9|1180.1|1
1649002260000|2022-04-03 16:11:00|1190.91|1180.11|1191.26|1180.46|1191.26|1180.46|1190.91|1180.11|2
1649002270000|2022-04-03 16:11:10|1191.43|1180.63|1191.26|1180.46|1191.65|1180.85|1191.26|1180.46|4
1649002280000|2022-04-03 16:11:20|1191.3|1180.5|1191.3|1180.5|1191.3|1180.5|1191.3|1180.5|1
1649002290000|2022-04-03 16:11:30|1191.32|1180.52|1190.41|1179.61|1191.34|1180.54|1190.41|1179.61|12
1649002300000|2022-04-03 16:11:40|1190.42|1179.62|1189.03|1178.23|1190.42|1179.62|1189.03|1178.23|18
1649002310000|2022-04-03 16:11:50|1189.02|1178.22|1189.01|1178.21|1189.03|1178.23|1189.01|1178.21|17
1649002320000|2022-04-03 16:12:00|1189.02|1178.22|1189.57|1178.77|1189.57|1178.77|1189.01|1178.21|5
1649002340000|2022-04-03 16:12:20|1189.74|1178.94|1190|1179.2|1190|1179.2|1189.74|1178.94|2
1649002350000|2022-04-03 16:12:30|1189.74|1178.94|1189.32|1178.52|1189.74|1178.94|1189.32|1178.52|3
1649002360000|2022-04-03 16:12:40|1189.33|1178.53|1189.74|1178.94|1189.74|1178.94|1189.32|1178.52|4
1649002370000|2022-04-03 16:12:50|1189.75|1178.95|1189.74|1178.94|1189.75|1178.95|1189.74|1178.94|2
1649002380000|2022-04-03 16:13:00|1189.52|1178.72|1189.32|1178.52|1189.52|1178.72|1189.32|1178.52|2
1649002390000|2022-04-03 16:13:10|1189.21|1178.41|1189.57|1178.77|1189.57|1178.77|1189.21|1178.41|3
1649002410000|2022-04-03 16:13:30|1189.74|1178.94|1189.86|1179.06|1189.86|1179.06|1189.74|1178.94|2
1649002420000|2022-04-03 16:13:40|1190.08|1179.28|1190.3|1179.5|1190.3|1179.5|1190.08|1179.28|2
1649002430000|2022-04-03 16:13:50|1190.42|1179.62|1190.3|1179.5|1190.75|1179.95|1190.3|1179.5|4
1649002440000|2022-04-03 16:14:00|1190.08|1179.28|1189.87|1179.07|1190.14|1179.34|1189.87|1179.07|4
1649002450000|2022-04-03 16:14:10|1189.88|1179.08|1190.41|1179.61|1190.62|1179.82|1189.88|1179.08|8
1649002460000|2022-04-03 16:14:20|1190.62|1179.82|1190.68|1179.88|1190.68|1179.88|1190.62|1179.82|2
1649002470000|2022-04-03 16:14:30|1190.97|1180.17|1191.09|1180.29|1191.09|1180.29|1190.85|1180.05|12
1649002490000|2022-04-03 16:14:50|1191.52|1180.72|1190.85|1180.05|1191.53|1180.73|1190.85|1180.05|6
1649002500000|2022-04-03 16:15:00|1190.62|1179.82|1190.18|1179.38|1190.62|1179.82|1190.18|1179.38|3
1649002510000|2022-04-03 16:15:10|1189.89|1179.09|1189.88|1179.08|1189.89|1179.09|1189.45|1178.65|7
1649002530000|2022-04-03 16:15:30|1189.66|1178.86|1189.46|1178.66|1189.66|1178.86|1189.45|1178.65|4
1649002540000|2022-04-03 16:15:40|1189.45|1178.65|1189.46|1178.66|1189.46|1178.66|1189.45|1178.65|4
1649002550000|2022-04-03 16:15:50|1189.66|1178.86|1189.46|1178.66|1189.88|1179.08|1189.45|1178.65|9
1649002560000|2022-04-03 16:16:00|1189.45|1178.65|1189.89|1179.09|1189.89|1179.09|1189.45|1178.65|10
1649002580000|2022-04-03 16:16:20|1189.71|1178.91|1189.5|1178.7|1189.71|1178.91|1189.5|1178.7|2
1649002590000|2022-04-03 16:16:30|1189.49|1178.69|1188.12|1177.32|1189.5|1178.7|1188.12|1177.32|13
1649002600000|2022-04-03 16:16:40|1187.95|1177.15|1187.54|1176.74|1187.95|1177.15|1187.3|1176.5|13
1649002610000|2022-04-03 16:16:50|1187.71|1176.91|1187.3|1176.5|1187.71|1176.91|1187.29|1176.49|9
1649002630000|2022-04-03 16:17:10|1187.43|1176.63|1187.36|1176.56|1187.43|1176.63|1187.36|1176.56|2
1649002640000|2022-04-03 16:17:20|1187.56|1176.76|1188.53|1177.73|1188.53|1177.73|1187.56|1176.76|6
1649002650000|2022-04-03 16:17:30|1188.57|1177.77|1188.93|1178.13|1188.94|1178.14|1188.55|1177.75|10
1649002660000|2022-04-03 16:17:40|1188.92|1178.12|1188.72|1177.92|1188.93|1178.13|1188.18|1177.38|9
1649002670000|2022-04-03 16:17:50|1188.8|1178|1188.28|1177.48|1188.8|1178|1188.28|1177.48|12
1649002680000|2022-04-03 16:18:00|1188.09|1177.29|1187.89|1177.09|1188.09|1177.29|1187.68|1176.88|10
1649002690000|2022-04-03 16:18:10|1187.68|1176.88|1187.89|1177.09|1187.89|1177.09|1187.52|1176.72|8
1649002700000|2022-04-03 16:18:20|1188.07|1177.27|1189.03|1178.23|1189.03|1178.23|1188.07|1177.27|7
1649002710000|2022-04-03 16:18:30|1189.25|1178.45|1189.35|1178.55|1189.35|1178.55|1189.25|1178.45|2
1649002720000|2022-04-03 16:18:40|1189.25|1178.45|1189.35|1178.55|1189.35|1178.55|1189.03|1178.23|4
1649002730000|2022-04-03 16:18:50|1189.25|1178.45|1188.94|1178.14|1189.25|1178.45|1188.92|1178.12|4
1649002740000|2022-04-03 16:19:00|1189.3|1178.5|1189.52|1178.72|1189.52|1178.72|1189.16|1178.36|7
1649002750000|2022-04-03 16:19:10|1189.37|1178.57|1189.16|1178.36|1189.37|1178.57|1189.16|1178.36|2
1649002800000|2022-04-03 16:20:00|1189.08|1178.28|1188.75|1177.95|1189.08|1178.28|1188.55|1177.75|7
1649002810000|2022-04-03 16:20:10|1188.76|1177.96|1189.06|1178.26|1189.4|1178.6|1188.76|1177.96|9
1649002830000|2022-04-03 16:20:30|1189.04|1178.24|1188.37|1177.57|1189.04|1178.24|1188.37|1177.57|8
1649002840000|2022-04-03 16:20:40|1188.38|1177.58|1188.54|1177.74|1188.54|1177.74|1188.33|1177.53|12
1649002850000|2022-04-03 16:20:50|1188.34|1177.54|1188.34|1177.54|1188.34|1177.54|1188.34|1177.54|1
1649002860000|2022-04-03 16:21:00|1188.33|1177.53|1186.91|1176.11|1188.34|1177.54|1186.91|1176.11|12
1649002870000|2022-04-03 16:21:10|1186.74|1175.94|1186.13|1175.33|1186.74|1175.94|1186.08|1175.28|11
1649002880000|2022-04-03 16:21:20|1186.08|1175.28|1185.23|1174.43|1186.08|1175.28|1185.23|1174.43|18
1649002890000|2022-04-03 16:21:30|1185.24|1174.44|1185.19|1174.39|1185.4|1174.6|1185.18|1174.38|15
1649002900000|2022-04-03 16:21:40|1185.18|1174.38|1185.19|1174.39|1185.19|1174.39|1185.18|1174.38|6
1649002910000|2022-04-03 16:21:50|1185.18|1174.38|1184.41|1173.61|1185.18|1174.38|1184.41|1173.61|5
1649002920000|2022-04-03 16:22:00|1184.36|1173.56|1184.36|1173.56|1184.78|1173.98|1184.36|1173.56|7
1649002930000|2022-04-03 16:22:10|1184.32|1173.52|1184.31|1173.51|1184.32|1173.52|1184.31|1173.51|2
1649002940000|2022-04-03 16:22:20|1183.84|1173.04|1183.37|1172.57|1183.84|1173.04|1183.37|1172.57|2
1649002950000|2022-04-03 16:22:30|1183.36|1172.56|1182.8|1172|1183.37|1172.57|1182.59|1171.79|13
1649002960000|2022-04-03 16:22:40|1182.59|1171.79|1182.31|1171.51|1182.59|1171.79|1182.31|1171.51|8
1649002970000|2022-04-03 16:22:50|1182.27|1171.47|1180.92|1170.12|1182.27|1171.47|1180.92|1170.12|11
1649002980000|2022-04-03 16:23:00|1180.91|1170.11|1179.88|1169.08|1180.91|1170.11|1179.88|1169.08|16
1649002990000|2022-04-03 16:23:10|1179.53|1168.73|1179.14|1168.34|1179.53|1168.73|1178.36|1167.56|10
1649003000000|2022-04-03 16:23:20|1179.36|1168.56|1180.12|1169.32|1180.89|1170.09|1179.36|1168.56|16
1649003010000|2022-04-03 16:23:30|1180.11|1169.31|1179.01|1168.21|1180.12|1169.32|1178.86|1168.06|20
1649003020000|2022-04-03 16:23:40|1178.85|1168.05|1178.69|1167.89|1178.85|1168.05|1177.52|1166.72|17
1649003030000|2022-04-03 16:23:50|1178.96|1168.16|1179.83|1169.03|1179.83|1169.03|1178.96|1168.16|9
1649003040000|2022-04-03 16:24:00|1179.61|1168.81|1178.74|1167.94|1179.83|1169.03|1178.38|1167.58|10
1649003050000|2022-04-03 16:24:10|1179.05|1168.25|1178.74|1167.94|1179.55|1168.75|1178.74|1167.94|13
1649003060000|2022-04-03 16:24:20|1178.38|1167.58|1178.15|1167.35|1178.38|1167.58|1177.37|1166.57|16
1649003070000|2022-04-03 16:24:30|1178.14|1167.34|1177.8|1167|1178.15|1167.35|1177.38|1166.58|8
1649003080000|2022-04-03 16:24:40|1178.05|1167.25|1178.04|1167.24|1178.05|1167.25|1177.37|1166.57|11
1649003090000|2022-04-03 16:24:50|1177.92|1167.12|1176.62|1165.82|1177.92|1167.12|1176.45|1165.65|19
1649003100000|2022-04-03 16:25:00|1176.87|1166.07|1178.57|1167.77|1178.59|1167.79|1176.87|1166.07|15
1649003110000|2022-04-03 16:25:10|1178.58|1167.78|1179.74|1168.94|1179.74|1168.94|1178.58|1167.78|6
1649003120000|2022-04-03 16:25:20|1179.75|1168.95|1179.09|1168.29|1179.75|1168.95|1179.09|1168.29|6
1649003130000|2022-04-03 16:25:30|1179.08|1168.28|1179.03|1168.23|1179.08|1168.28|1178.26|1167.46|10
1649003140000|2022-04-03 16:25:40|1179.24|1168.44|1179.75|1168.95|1179.75|1168.95|1179.24|1168.44|8
1649003150000|2022-04-03 16:25:50|1179.78|1168.98|1179.75|1168.95|1179.78|1168.98|1179.75|1168.95|2
1649003160000|2022-04-03 16:26:00|1179.79|1168.99|1178.98|1168.18|1179.8|1169|1178.69|1167.89|14
1649003170000|2022-04-03 16:26:10|1178.84|1168.04|1178.98|1168.18|1178.98|1168.18|1178.25|1167.45|7
1649003180000|2022-04-03 16:26:20|1179.07|1168.27|1179.79|1168.99|1179.79|1168.99|1179.07|1168.27|4
1649003190000|2022-04-03 16:26:30|1179.58|1168.78|1179.44|1168.64|1179.58|1168.78|1179.15|1168.35|16
1649003200000|2022-04-03 16:26:40|1179.45|1168.65|1179.07|1168.27|1179.84|1169.04|1179.07|1168.27|19
1649003210000|2022-04-03 16:26:50|1179.31|1168.51|1180.27|1169.47|1180.27|1169.47|1179.31|1168.51|21
1649003220000|2022-04-03 16:27:00|1180.26|1169.46|1180.61|1169.81|1180.61|1169.81|1180.26|1169.46|11
1649003230000|2022-04-03 16:27:10|1180.62|1169.82|1181.57|1170.77|1181.58|1170.78|1180.61|1169.81|18
1649003240000|2022-04-03 16:27:20|1181.58|1170.78|1180.54|1169.74|1181.58|1170.78|1180.08|1169.28|24
1649003250000|2022-04-03 16:27:30|1180.05|1169.25|1180.3|1169.5|1180.42|1169.62|1179.98|1169.18|8
1649003260000|2022-04-03 16:27:40|1180.09|1169.29|1181.24|1170.44|1181.24|1170.44|1180.09|1169.29|7
1649003270000|2022-04-03 16:27:50|1180.92|1170.12|1180.92|1170.12|1181.24|1170.44|1180.91|1170.11|7
1649003280000|2022-04-03 16:28:00|1181.24|1170.44|1182.31|1171.51|1182.31|1171.51|1181.24|1170.44|13
1649003290000|2022-04-03 16:28:10|1182.16|1171.36|1181.93|1171.13|1182.31|1171.51|1181.42|1170.62|14
1649003300000|2022-04-03 16:28:20|1181.92|1171.12|1181.57|1170.77|1182.25|1171.45|1181.56|1170.76|17
1649003310000|2022-04-03 16:28:30|1181.56|1170.76|1181.87|1171.07|1182.26|1171.46|1181.44|1170.64|8
1649003320000|2022-04-03 16:28:40|1181.86|1171.06|1181.56|1170.76|1182.26|1171.46|1181.56|1170.76|10
1649003330000|2022-04-03 16:28:50|1181.86|1171.06|1182.17|1171.37|1182.31|1171.51|1181.86|1171.06|8
1649003340000|2022-04-03 16:29:00|1181.95|1171.15|1182.31|1171.51|1182.31|1171.51|1181.95|1171.15|6
1649003350000|2022-04-03 16:29:10|1182.3|1171.5|1182.4|1171.6|1182.4|1171.6|1182.06|1171.26|10
1649003370000|2022-04-03 16:29:30|1182.41|1171.61|1181.94|1171.14|1182.41|1171.61|1181.93|1171.13|15
1649003380000|2022-04-03 16:29:40|1181.93|1171.13|1181.94|1171.14|1181.94|1171.14|1181.93|1171.13|10
1649003390000|2022-04-03 16:29:50|1181.93|1171.13|1182.37|1171.57|1182.38|1171.58|1181.93|1171.13|18
1649003400000|2022-04-03 16:30:00|1182.38|1171.58|1180.7|1169.9|1182.38|1171.58|1180.58|1169.78|19
1649003410000|2022-04-03 16:30:10|1180.89|1170.09|1181.02|1170.22|1181.35|1170.55|1180.89|1170.09|4
1649003420000|2022-04-03 16:30:20|1181.12|1170.32|1180.87|1170.07|1181.12|1170.32|1180.87|1170.07|2
1649003430000|2022-04-03 16:30:30|1180.61|1169.81|1180.47|1169.67|1180.61|1169.81|1180.47|1169.67|6
1649003440000|2022-04-03 16:30:40|1180.43|1169.63|1180.27|1169.47|1180.43|1169.63|1180.27|1169.47|4
1649003450000|2022-04-03 16:30:50|1180.08|1169.28|1179.2|1168.4|1180.08|1169.28|1179.2|1168.4|7
1649003460000|2022-04-03 16:31:00|1179.21|1168.41|1181.05|1170.25|1181.42|1170.62|1179.21|1168.41|20
1649003470000|2022-04-03 16:31:10|1181.13|1170.33|1181.03|1170.23|1181.38|1170.58|1181.02|1170.22|9
1649003480000|2022-04-03 16:31:20|1180.96|1170.16|1181.77|1170.97|1181.77|1170.97|1180.5|1169.7|13
1649003490000|2022-04-03 16:31:30|1181.76|1170.96|1181.42|1170.62|1181.76|1170.96|1181.42|1170.62|4
1649003500000|2022-04-03 16:31:40|1181.49|1170.69|1181.83|1171.03|1181.84|1171.04|1181.49|1170.69|16
1649003510000|2022-04-03 16:31:50|1181.84|1171.04|1181.26|1170.46|1181.84|1171.04|1181.26|1170.46|20
1649003520000|2022-04-03 16:32:00|1181.03|1170.23|1181.49|1170.69|1181.49|1170.69|1181.03|1170.23|9
1649003530000|2022-04-03 16:32:10|1181.37|1170.57|1180.57|1169.77|1181.37|1170.57|1180.57|1169.77|14
1649003540000|2022-04-03 16:32:20|1180.49|1169.69|1181.25|1170.45|1181.25|1170.45|1180.18|1169.38|18
1649003550000|2022-04-03 16:32:30|1181.36|1170.56|1180.99|1170.19|1181.4|1170.6|1180.98|1170.18|14
1649003560000|2022-04-03 16:32:40|1180.98|1170.18|1180.12|1169.32|1180.99|1170.19|1180.04|1169.24|10
1649003570000|2022-04-03 16:32:50|1179.95|1169.15|1180.06|1169.26|1180.06|1169.26|1179.34|1168.54|14
1649003580000|2022-04-03 16:33:00|1180.05|1169.25|1179.23|1168.43|1180.06|1169.26|1179.23|1168.43|5
1649003590000|2022-04-03 16:33:10|1179.22|1168.42|1179.22|1168.42|1179.23|1168.43|1179.22|1168.42|3
1649003600000|2022-04-03 16:33:20|1179.45|1168.65|1179.8|1169|1179.98|1169.18|1179.45|1168.65|6
1649003610000|2022-04-03 16:33:30|1179.42|1168.62|1179.03|1168.23|1179.42|1168.62|1179.02|1168.22|16
1649003620000|2022-04-03 16:33:40|1179.02|1168.22|1178.2|1167.4|1179.03|1168.23|1178.2|1167.4|17
1649003630000|2022-04-03 16:33:50|1178.14|1167.34|1178.94|1168.14|1178.95|1168.15|1178.14|1167.34|14
1649003640000|2022-04-03 16:34:00|1178.95|1168.15|1179.38|1168.58|1179.38|1168.58|1178.94|1168.14|7
1649003650000|2022-04-03 16:34:10|1179.4|1168.6|1179.89|1169.09|1179.9|1169.1|1179.4|1168.6|7
1649003660000|2022-04-03 16:34:20|1180.11|1169.31|1180.81|1170.01|1180.81|1170.01|1179.89|1169.09|12
1649003670000|2022-04-03 16:34:30|1180.82|1170.02|1179.77|1168.97|1181.4|1170.6|1179.56|1168.76|22
1649003680000|2022-04-03 16:34:40|1179.88|1169.08|1179.18|1168.38|1180.18|1169.38|1179.18|1168.38|12
1649003690000|2022-04-03 16:34:50|1179.39|1168.59|1179.81|1169.01|1179.81|1169.01|1179.18|1168.38|15
1649003700000|2022-04-03 16:35:00|1179.8|1169|1179.81|1169.01|1179.81|1169.01|1179.13|1168.33|15
1649003710000|2022-04-03 16:35:10|1179.6|1168.8|1179.03|1168.23|1179.6|1168.8|1179.03|1168.23|4
1649003740000|2022-04-03 16:35:40|1178.93|1168.13|1179.83|1169.03|1179.84|1169.04|1178.93|1168.13|10
1649003750000|2022-04-03 16:35:50|1179.84|1169.04|1180.22|1169.42|1180.22|1169.42|1179.83|1169.03|10
1649003760000|2022-04-03 16:36:00|1180.07|1169.27|1180.35|1169.55|1180.35|1169.55|1179.85|1169.05|16
1649003770000|2022-04-03 16:36:10|1180.38|1169.58|1181.42|1170.62|1181.42|1170.62|1180.38|1169.58|10
1649003780000|2022-04-03 16:36:20|1181.45|1170.65|1181.15|1170.35|1182.31|1171.51|1181.06|1170.26|23
1649003790000|2022-04-03 16:36:30|1181.14|1170.34|1180.05|1169.25|1181.15|1170.35|1180.04|1169.24|17
1649003800000|2022-04-03 16:36:40|1180.4|1169.6|1180.41|1169.61|1180.41|1169.61|1179.23|1168.43|14
1649003810000|2022-04-03 16:36:50|1179.93|1169.13|1180.02|1169.22|1180.37|1169.57|1179.93|1169.13|8
1649003820000|2022-04-03 16:37:00|1180.01|1169.21|1180.79|1169.99|1180.79|1169.99|1180.01|1169.21|8
1649003830000|2022-04-03 16:37:10|1180.75|1169.95|1179.99|1169.19|1180.75|1169.95|1179.99|1169.19|14
1649003840000|2022-04-03 16:37:20|1180|1169.2|1180.75|1169.95|1180.75|1169.95|1179.95|1169.15|17
1649003850000|2022-04-03 16:37:30|1180.74|1169.94|1180.08|1169.28|1180.75|1169.95|1180.08|1169.28|19
1649003860000|2022-04-03 16:37:40|1180.03|1169.23|1180.02|1169.22|1180.37|1169.57|1179.54|1168.74|18
1649003870000|2022-04-03 16:37:50|1180.01|1169.21|1181.63|1170.83|1181.64|1170.84|1179.97|1169.17|24
1649003880000|2022-04-03 16:38:00|1181.64|1170.84|1181.63|1170.83|1181.64|1170.84|1181.63|1170.83|16
1649003890000|2022-04-03 16:38:10|1181.64|1170.84|1181.63|1170.83|1181.64|1170.84|1181.63|1170.83|18
1649003900000|2022-04-03 16:38:20|1181.64|1170.84|1181.03|1170.23|1181.64|1170.84|1180.97|1170.17|13
1649003910000|2022-04-03 16:38:30|1181.04|1170.24|1180.46|1169.66|1181.04|1170.24|1180.17|1169.37|14
1649003920000|2022-04-03 16:38:40|1180.58|1169.78|1180.98|1170.18|1180.99|1170.19|1180.58|1169.78|12
1649003930000|2022-04-03 16:38:50|1180.99|1170.19|1180.98|1170.18|1180.99|1170.19|1180.98|1170.18|10
1649003940000|2022-04-03 16:39:00|1180.99|1170.19|1180.98|1170.18|1180.99|1170.19|1180.98|1170.18|4
1649003950000|2022-04-03 16:39:10|1180.99|1170.19|1180.98|1170.18|1180.99|1170.19|1180.98|1170.18|14
1649003960000|2022-04-03 16:39:20|1180.99|1170.19|1181.37|1170.57|1181.38|1170.58|1180.98|1170.18|16
1649003970000|2022-04-03 16:39:30|1181.41|1170.61|1181.97|1171.17|1182.29|1171.49|1181.41|1170.61|10
1649003980000|2022-04-03 16:39:40|1181.96|1171.16|1182.29|1171.49|1182.31|1171.51|1181.96|1171.16|12
1649003990000|2022-04-03 16:39:50|1182.4|1171.6|1181.97|1171.17|1182.4|1171.6|1181.97|1171.17|6
1649004000000|2022-04-03 16:40:00|1181.96|1171.16|1181.89|1171.09|1181.97|1171.17|1181.53|1170.73|10
1649004010000|2022-04-03 16:40:10|1181.68|1170.88|1181.14|1170.34|1181.7|1170.9|1181.13|1170.33|12
1649004020000|2022-04-03 16:40:20|1181.13|1170.33|1180.49|1169.69|1181.14|1170.34|1180.37|1169.57|15
1649004030000|2022-04-03 16:40:30|1180.5|1169.7|1180.81|1170.01|1180.81|1170.01|1180.15|1169.35|13
1649004040000|2022-04-03 16:40:40|1180.78|1169.98|1180.03|1169.23|1180.78|1169.98|1180.03|1169.23|7
1649004050000|2022-04-03 16:40:50|1180.04|1169.24|1180.03|1169.23|1180.37|1169.57|1180.03|1169.23|19
1649004060000|2022-04-03 16:41:00|1180.04|1169.24|1180.03|1169.23|1180.37|1169.57|1180.03|1169.23|6
1649004070000|2022-04-03 16:41:10|1180.04|1169.24|1180.03|1169.23|1180.04|1169.24|1180.03|1169.23|2
1649004090000|2022-04-03 16:41:30|1180.25|1169.45|1180.79|1169.99|1180.79|1169.99|1180.03|1169.23|13
1649004100000|2022-04-03 16:41:40|1180.78|1169.98|1180.79|1169.99|1180.79|1169.99|1180.78|1169.98|12
1649004110000|2022-04-03 16:41:50|1180.78|1169.98|1180.79|1169.99|1180.79|1169.99|1180.78|1169.98|4
1649004120000|2022-04-03 16:42:00|1180.78|1169.98|1181.03|1170.23|1181.03|1170.23|1180.78|1169.98|14
1649004130000|2022-04-03 16:42:10|1181.02|1170.22|1182.35|1171.55|1182.35|1171.55|1181.02|1170.22|23
1649004140000|2022-04-03 16:42:20|1182.36|1171.56|1182.99|1172.19|1182.99|1172.19|1182.36|1171.56|12
1649004150000|2022-04-03 16:42:30|1183.02|1172.22|1183.38|1172.58|1183.38|1172.58|1183.02|1172.22|7
1649004160000|2022-04-03 16:42:40|1183.41|1172.61|1183.59|1172.79|1183.78|1172.98|1183.41|1172.61|18
1649004170000|2022-04-03 16:42:50|1183.58|1172.78|1183.34|1172.54|1183.94|1173.14|1183.17|1172.37|21
1649004180000|2022-04-03 16:43:00|1183.33|1172.53|1183.33|1172.53|1183.34|1172.54|1182.99|1172.19|10
1649004190000|2022-04-03 16:43:10|1183.2|1172.4|1183.6|1172.8|1183.6|1172.8|1183.2|1172.4|15
1649004200000|2022-04-03 16:43:20|1183.59|1172.79|1183.65|1172.85|1183.65|1172.85|1183.59|1172.79|16
1649004210000|2022-04-03 16:43:30|1183.27|1172.47|1183.27|1172.47|1183.27|1172.47|1183.27|1172.47|1
1649004220000|2022-04-03 16:43:40|1183.22|1172.42|1183.13|1172.33|1183.26|1172.46|1182.96|1172.16|12
1649004230000|2022-04-03 16:43:50|1182.96|1172.16|1183.18|1172.38|1183.37|1172.57|1182.96|1172.16|17
1649004240000|2022-04-03 16:44:00|1183.19|1172.39|1183.49|1172.69|1183.49|1172.69|1183.18|1172.38|21
1649004250000|2022-04-03 16:44:10|1183.45|1172.65|1183.49|1172.69|1183.49|1172.69|1183.45|1172.65|18
1649004260000|2022-04-03 16:44:20|1183.45|1172.65|1183.36|1172.56|1183.49|1172.69|1183.18|1172.38|19
1649004270000|2022-04-03 16:44:30|1183.18|1172.38|1183.18|1172.38|1183.49|1172.69|1183.18|1172.38|16
1649004280000|2022-04-03 16:44:40|1183.19|1172.39|1183.49|1172.69|1183.49|1172.69|1183.18|1172.38|16
1649004290000|2022-04-03 16:44:50|1183.45|1172.65|1183.49|1172.69|1183.49|1172.69|1183.36|1172.56|17
1649004300000|2022-04-03 16:45:00|1183.45|1172.65|1183.49|1172.69|1183.49|1172.69|1183.18|1172.38|19
1649004320000|2022-04-03 16:45:20|1183.37|1172.57|1183.08|1172.28|1183.37|1172.57|1183.08|1172.28|7
1649004330000|2022-04-03 16:45:30|1183.09|1172.29|1181.69|1170.89|1183.09|1172.29|1181.49|1170.69|12
1649004340000|2022-04-03 16:45:40|1181.89|1171.09|1182.72|1171.92|1182.72|1171.92|1181.89|1171.09|6
1649004350000|2022-04-03 16:45:50|1182.77|1171.97|1183.08|1172.28|1183.08|1172.28|1182.77|1171.97|4
1649004360000|2022-04-03 16:46:00|1182.98|1172.18|1182.77|1171.97|1183.05|1172.25|1182.35|1171.55|7
1649004370000|2022-04-03 16:46:10|1182.78|1171.98|1182.3|1171.5|1182.78|1171.98|1182.3|1171.5|5
1649004380000|2022-04-03 16:46:20|1182.52|1171.72|1182.76|1171.96|1183.01|1172.21|1182.52|1171.72|6
1649004390000|2022-04-03 16:46:30|1182.53|1171.73|1182.53|1171.73|1182.76|1171.96|1182.32|1171.52|5
1649004400000|2022-04-03 16:46:40|1182.32|1171.52|1182.76|1171.96|1182.76|1171.96|1182.32|1171.52|3
1649004410000|2022-04-03 16:46:50|1182.53|1171.73|1182.32|1171.52|1182.53|1171.73|1182.31|1171.51|6
1649004420000|2022-04-03 16:47:00|1182.31|1171.51|1182.32|1171.52|1182.32|1171.52|1182.31|1171.51|2
1649004430000|2022-04-03 16:47:10|1182.31|1171.51|1181.5|1170.7|1182.32|1171.52|1181.49|1170.69|12
1649004440000|2022-04-03 16:47:20|1181.47|1170.67|1180.99|1170.19|1181.47|1170.67|1180.99|1170.19|4
1649004450000|2022-04-03 16:47:30|1181|1170.2|1181|1170.2|1181|1170.2|1180.99|1170.19|7
1649004460000|2022-04-03 16:47:40|1180.96|1170.16|1181.01|1170.21|1181.01|1170.21|1180.96|1170.16|2
1649004470000|2022-04-03 16:47:50|1181.02|1170.22|1181.01|1170.21|1181.02|1170.22|1181.01|1170.21|4
1649004480000|2022-04-03 16:48:00|1181.02|1170.22|1181.01|1170.21|1181.02|1170.22|1181.01|1170.21|8
1649004490000|2022-04-03 16:48:10|1181.02|1170.22|1181.02|1170.22|1181.23|1170.43|1181.02|1170.22|3
1649004500000|2022-04-03 16:48:20|1181.33|1170.53|1181.3|1170.5|1181.43|1170.63|1181.3|1170.5|7
1649004510000|2022-04-03 16:48:30|1181.32|1170.52|1182.02|1171.22|1182.02|1171.22|1181.32|1170.52|8
1649004520000|2022-04-03 16:48:40|1182.04|1171.24|1181.88|1171.08|1182.76|1171.96|1181.51|1170.71|19
1649004530000|2022-04-03 16:48:50|1181.89|1171.09|1181.85|1171.05|1181.89|1171.09|1181.85|1171.05|16
1649004540000|2022-04-03 16:49:00|1181.56|1170.76|1181.56|1170.76|1181.56|1170.76|1181.51|1170.71|7
1649004550000|2022-04-03 16:49:10|1181.51|1170.71|1181.88|1171.08|1181.88|1171.08|1181.51|1170.71|14
1649004560000|2022-04-03 16:49:20|1181.85|1171.05|1181.85|1171.05|1181.85|1171.05|1181.85|1171.05|1
1649004570000|2022-04-03 16:49:30|1182.04|1171.24|1181.85|1171.05|1182.21|1171.41|1181.85|1171.05|7
1649004610000|2022-04-03 16:50:10|1182.04|1171.24|1182.21|1171.41|1182.21|1171.41|1182.04|1171.24|2
1649004620000|2022-04-03 16:50:20|1182.2|1171.4|1182.36|1171.56|1182.67|1171.87|1182.2|1171.4|8
1649004630000|2022-04-03 16:50:30|1182.37|1171.57|1181.88|1171.08|1182.37|1171.57|1181.88|1171.08|4
1649004640000|2022-04-03 16:50:40|1182.09|1171.29|1181.99|1171.19|1182.09|1171.29|1181.99|1171.19|4
1649004650000|2022-04-03 16:50:50|1182|1171.2|1181.99|1171.19|1182.38|1171.58|1181.99|1171.19|17
1649004660000|2022-04-03 16:51:00|1182.22|1171.42|1182.83|1172.03|1182.85|1172.05|1182.22|1171.42|11
1649004670000|2022-04-03 16:51:10|1182.84|1172.04|1182.35|1171.55|1182.84|1172.04|1182.12|1171.32|14
1649004680000|2022-04-03 16:51:20|1182.47|1171.67|1182.12|1171.32|1182.47|1171.67|1182.12|1171.32|4
1649004690000|2022-04-03 16:51:30|1182.05|1171.25|1182.4|1171.6|1182.4|1171.6|1182.05|1171.25|3
1649004700000|2022-04-03 16:51:40|1182.28|1171.48|1182.05|1171.25|1182.28|1171.48|1182.05|1171.25|2
1649004710000|2022-04-03 16:51:50|1182.28|1171.48|1182.54|1171.74|1182.54|1171.74|1182.28|1171.48|8
1649004720000|2022-04-03 16:52:00|1182.48|1171.68|1182.31|1171.51|1182.54|1171.74|1182|1171.2|11
1649004730000|2022-04-03 16:52:10|1182.08|1171.28|1182.08|1171.28|1182.08|1171.28|1182.08|1171.28|1
1649004740000|2022-04-03 16:52:20|1181.94|1171.14|1181.94|1171.14|1181.94|1171.14|1181.94|1171.14|1
1649004760000|2022-04-03 16:52:40|1181.87|1171.07|1181.01|1170.21|1181.87|1171.07|1181.01|1170.21|8
1649004780000|2022-04-03 16:53:00|1181.02|1170.22|1181.01|1170.21|1181.02|1170.22|1181.01|1170.21|4
1649004790000|2022-04-03 16:53:10|1181.02|1170.22|1181.01|1170.21|1181.37|1170.57|1181.01|1170.21|17
1649004800000|2022-04-03 16:53:20|1181.02|1170.22|1181.01|1170.21|1181.02|1170.22|1181.01|1170.21|16
1649004810000|2022-04-03 16:53:30|1181.02|1170.22|1182.94|1172.14|1182.94|1172.14|1181.01|1170.21|17
1649004820000|2022-04-03 16:53:40|1182.68|1171.88|1182.67|1171.87|1182.81|1172.01|1182.63|1171.83|9
1649004830000|2022-04-03 16:53:50|1182.63|1171.83|1181.78|1170.98|1182.63|1171.83|1181.77|1170.97|12
1649004840000|2022-04-03 16:54:00|1181.77|1170.97|1182.64|1171.84|1182.65|1171.85|1181.77|1170.97|9
1649004850000|2022-04-03 16:54:10|1182.65|1171.85|1182.64|1171.84|1182.68|1171.88|1182.64|1171.84|20
1649004860000|2022-04-03 16:54:20|1182.65|1171.85|1182.63|1171.83|1182.65|1171.85|1182.62|1171.82|9
1649004870000|2022-04-03 16:54:30|1182.62|1171.82|1182.65|1171.85|1182.92|1172.12|1182.62|1171.82|14
1649004880000|2022-04-03 16:54:40|1183|1172.2|1183|1172.2|1183|1172.2|1183|1172.2|1
1649004890000|2022-04-03 16:54:50|1182.98|1172.18|1182.54|1171.74|1182.98|1172.18|1182.54|1171.74|12
1649004900000|2022-04-03 16:55:00|1182.52|1171.72|1182.4|1171.6|1182.88|1172.08|1182.05|1171.25|20
1649004910000|2022-04-03 16:55:10|1182.39|1171.59|1182.06|1171.26|1182.4|1171.6|1182.06|1171.26|14
1649004920000|2022-04-03 16:55:20|1182.07|1171.27|1181.96|1171.16|1182.07|1171.27|1181.59|1170.79|10
1649004950000|2022-04-03 16:55:50|1181.75|1170.95|1181.08|1170.28|1181.75|1170.95|1181.08|1170.28|15
1649004960000|2022-04-03 16:56:00|1181.09|1170.29|1181.88|1171.08|1181.88|1171.08|1181.08|1170.28|15
1649004970000|2022-04-03 16:56:10|1181.93|1171.13|1182.14|1171.34|1182.44|1171.64|1181.93|1171.13|10
1649004980000|2022-04-03 16:56:20|1182.09|1171.29|1182.09|1171.29|1182.1|1171.3|1182.09|1171.29|5
1649004990000|2022-04-03 16:56:30|1182.1|1171.3|1181.93|1171.13|1182.1|1171.3|1181.93|1171.13|17
1649005000000|2022-04-03 16:56:40|1181.98|1171.18|1181.98|1171.18|1182.32|1171.52|1181.98|1171.18|5
1649005010000|2022-04-03 16:56:50|1182.2|1171.4|1182.5|1171.7|1182.5|1171.7|1182.2|1171.4|16
1649005020000|2022-04-03 16:57:00|1182.74|1171.94|1182.99|1172.19|1183.38|1172.58|1182.74|1171.94|6
1649005030000|2022-04-03 16:57:10|1183.23|1172.43|1182.99|1172.19|1183.36|1172.56|1182.99|1172.19|7
1649005040000|2022-04-03 16:57:20|1183.23|1172.43|1182.99|1172.19|1183.36|1172.56|1182.99|1172.19|4
1649005050000|2022-04-03 16:57:30|1183|1172.2|1182.95|1172.15|1183|1172.2|1182.95|1172.15|3
1649005070000|2022-04-03 16:57:50|1183.11|1172.31|1183.12|1172.32|1183.12|1172.32|1182.95|1172.15|4
1649005080000|2022-04-03 16:58:00|1183.11|1172.31|1183.09|1172.29|1183.12|1172.32|1182.96|1172.16|11
1649005090000|2022-04-03 16:58:10|1183.11|1172.31|1183.11|1172.31|1183.13|1172.33|1183.11|1172.31|5
1649005100000|2022-04-03 16:58:20|1183.13|1172.33|1183.11|1172.31|1183.13|1172.33|1183.11|1172.31|6
1649005110000|2022-04-03 16:58:30|1183.13|1172.33|1182.84|1172.04|1183.13|1172.33|1182.84|1172.04|13
1649005120000|2022-04-03 16:58:40|1182.85|1172.05|1182.84|1172.04|1182.85|1172.05|1182.84|1172.04|16
1649005130000|2022-04-03 16:58:50|1182.85|1172.05|1182.05|1171.25|1182.97|1172.17|1182.05|1171.25|10
1649005140000|2022-04-03 16:59:00|1182.28|1171.48|1182.4|1171.6|1182.4|1171.6|1182.28|1171.48|2
1649005150000|2022-04-03 16:59:10|1182.28|1171.48|1182.28|1171.48|1182.28|1171.48|1182.28|1171.48|1
1649005160000|2022-04-03 16:59:20|1182.05|1171.25|1181.43|1170.63|1182.05|1171.25|1181.2|1170.4|10
1649005170000|2022-04-03 16:59:30|1181.2|1170.4|1181.48|1170.68|1181.63|1170.83|1181.2|1170.4|6
1649005180000|2022-04-03 16:59:40|1181.29|1170.49|1181.2|1170.4|1181.63|1170.83|1181.2|1170.4|8
1649005190000|2022-04-03 16:59:50|1181.19|1170.39|1181.13|1170.33|1181.2|1170.4|1180.64|1169.84|10
1649005200000|2022-04-03 17:00:00|1181.34|1170.54|1182.42|1171.62|1182.42|1171.62|1181.34|1170.54|5
1649005210000|2022-04-03 17:00:10|1182.31|1171.51|1182.29|1171.49|1182.41|1171.61|1182.08|1171.28|8
1649005220000|2022-04-03 17:00:20|1182.41|1171.61|1182.41|1171.61|1182.41|1171.61|1182.41|1171.61|1
1649005230000|2022-04-03 17:00:30|1182.42|1171.62|1182.87|1172.07|1182.87|1172.07|1182.42|1171.62|5
1649005240000|2022-04-03 17:00:40|1182.86|1172.06|1182.87|1172.07|1182.88|1172.08|1182.86|1172.06|8
1649005250000|2022-04-03 17:00:50|1182.88|1172.08|1183.26|1172.46|1183.26|1172.46|1182.86|1172.06|6
1649005260000|2022-04-03 17:01:00|1183.27|1172.47|1182.87|1172.07|1183.27|1172.47|1182.87|1172.07|14
1649005270000|2022-04-03 17:01:10|1182.88|1172.08|1182.64|1171.84|1182.88|1172.08|1182.63|1171.83|5
1649005280000|2022-04-03 17:01:20|1182.63|1171.83|1182.64|1171.84|1182.92|1172.12|1182.63|1171.83|7
1649005290000|2022-04-03 17:01:30|1182.63|1171.83|1182.64|1171.84|1182.92|1172.12|1182.63|1171.83|8
1649005300000|2022-04-03 17:01:40|1182.75|1171.95|1182.92|1172.12|1182.92|1172.12|1182.64|1171.84|5
1649005310000|2022-04-03 17:01:50|1182.75|1171.95|1182.92|1172.12|1182.92|1172.12|1182.63|1171.83|6
1649005320000|2022-04-03 17:02:00|1182.91|1172.11|1182.92|1172.12|1182.92|1172.12|1182.91|1172.11|6
1649005330000|2022-04-03 17:02:10|1182.91|1172.11|1183.4|1172.6|1183.4|1172.6|1182.91|1172.11|20
1649005340000|2022-04-03 17:02:20|1183.38|1172.58|1183.1|1172.3|1183.82|1173.02|1183.1|1172.3|18
1649005350000|2022-04-03 17:02:30|1183.32|1172.52|1183.32|1172.52|1183.43|1172.63|1183.1|1172.3|19
1649005360000|2022-04-03 17:02:40|1183.1|1172.3|1182.95|1172.15|1183.43|1172.63|1182.94|1172.14|15
1649005370000|2022-04-03 17:02:50|1182.94|1172.14|1182.97|1172.17|1182.97|1172.17|1182.94|1172.14|19
1649005390000|2022-04-03 17:03:10|1182.6|1171.8|1182.6|1171.8|1182.6|1171.8|1182.6|1171.8|1
1649005400000|2022-04-03 17:03:20|1182.61|1171.81|1182.78|1171.98|1182.78|1171.98|1182.6|1171.8|14
1649005410000|2022-04-03 17:03:30|1182.77|1171.97|1182.78|1171.98|1182.91|1172.11|1182.6|1171.8|14
1649005420000|2022-04-03 17:03:40|1182.77|1171.97|1182.91|1172.11|1182.91|1172.11|1182.6|1171.8|16
1649005430000|2022-04-03 17:03:50|1182.93|1172.13|1182.93|1172.13|1182.93|1172.13|1182.81|1172.01|3
1649005440000|2022-04-03 17:04:00|1182.95|1172.15|1182.93|1172.13|1182.95|1172.15|1182.93|1172.13|12
1649005450000|2022-04-03 17:04:10|1182.95|1172.15|1183.39|1172.59|1183.39|1172.59|1182.93|1172.13|17
1649005460000|2022-04-03 17:04:20|1183.4|1172.6|1183.46|1172.66|1183.49|1172.69|1183.39|1172.59|20
1649005470000|2022-04-03 17:04:30|1183.49|1172.69|1183.46|1172.66|1183.49|1172.69|1183.46|1172.66|8
1649005480000|2022-04-03 17:04:40|1183.49|1172.69|1183.13|1172.33|1183.49|1172.69|1183.13|1172.33|5
1649005490000|2022-04-03 17:04:50|1183.44|1172.64|1183.95|1173.15|1183.95|1173.15|1183.44|1172.64|13
1649005500000|2022-04-03 17:05:00|1183.96|1173.16|1183.92|1173.12|1183.96|1173.16|1183.53|1172.73|19
1649005510000|2022-04-03 17:05:10|1183.91|1173.11|1183.92|1173.12|1184.13|1173.33|1183.91|1173.11|15
1649005520000|2022-04-03 17:05:20|1183.91|1173.11|1183.2|1172.4|1183.92|1173.12|1183.19|1172.39|18
1649005530000|2022-04-03 17:05:30|1183.53|1172.73|1183.53|1172.73|1183.53|1172.73|1183.53|1172.73|1
1649005540000|2022-04-03 17:05:40|1183.54|1172.74|1183.54|1172.74|1183.54|1172.74|1183.54|1172.74|1
1649005550000|2022-04-03 17:05:50|1183.53|1172.73|1183.53|1172.73|1183.53|1172.73|1183.53|1172.73|1
1649005560000|2022-04-03 17:06:00|1183.54|1172.74|1183.92|1173.12|1183.92|1173.12|1183.54|1172.74|14
1649005570000|2022-04-03 17:06:10|1183.91|1173.11|1182.45|1171.65|1183.92|1173.12|1182.45|1171.65|21
1649005580000|2022-04-03 17:06:20|1182.49|1171.69|1182.17|1171.37|1182.49|1171.69|1182.16|1171.36|16
1649005590000|2022-04-03 17:06:30|1182.36|1171.56|1182.07|1171.27|1182.36|1171.56|1182.05|1171.25|5
1649005600000|2022-04-03 17:06:40|1182.4|1171.6|1182.44|1171.64|1182.45|1171.65|1182.4|1171.6|9
1649005610000|2022-04-03 17:06:50|1182.45|1171.65|1182.45|1171.65|1182.45|1171.65|1182.42|1171.62|13
1649005620000|2022-04-03 17:07:00|1182.44|1171.64|1182.15|1171.35|1182.45|1171.65|1182.15|1171.35|11
1649005640000|2022-04-03 17:07:20|1182.36|1171.56|1182.42|1171.62|1182.45|1171.65|1182.36|1171.56|3
1649005650000|2022-04-03 17:07:30|1182.44|1171.64|1182.49|1171.69|1182.5|1171.7|1182.42|1171.62|15
1649005660000|2022-04-03 17:07:40|1182.5|1171.7|1183.25|1172.45|1183.25|1172.45|1182.49|1171.69|18
1649005670000|2022-04-03 17:07:50|1183.27|1172.47|1183.41|1172.61|1183.41|1172.61|1183.27|1172.47|7
1649005680000|2022-04-03 17:08:00|1183.42|1172.62|1183.47|1172.67|1183.48|1172.68|1183.41|1172.61|5
1649005690000|2022-04-03 17:08:10|1183.48|1172.68|1183.47|1172.67|1183.48|1172.68|1183.41|1172.61|11
1649005700000|2022-04-03 17:08:20|1183.41|1172.61|1183.41|1172.61|1183.42|1172.62|1183.41|1172.61|3
1649005710000|2022-04-03 17:08:30|1183.47|1172.67|1183.47|1172.67|1183.47|1172.67|1183.41|1172.61|5
1649005720000|2022-04-03 17:08:40|1183.41|1172.61|1183.47|1172.67|1183.48|1172.68|1183.41|1172.61|4
1649005730000|2022-04-03 17:08:50|1183.41|1172.61|1183.47|1172.67|1183.48|1172.68|1183.41|1172.61|4
1649005740000|2022-04-03 17:09:00|1183.48|1172.68|1183.47|1172.67|1183.48|1172.68|1183.47|1172.67|18
1649005750000|2022-04-03 17:09:10|1183.48|1172.68|1183.08|1172.28|1183.48|1172.68|1183.08|1172.28|19
1649005760000|2022-04-03 17:09:20|1183.07|1172.27|1182.45|1171.65|1183.07|1172.27|1182.45|1171.65|10
1649005770000|2022-04-03 17:09:30|1182.48|1171.68|1182.96|1172.16|1182.96|1172.16|1182.45|1171.65|22
1649005780000|2022-04-03 17:09:40|1182.95|1172.15|1182.96|1172.16|1183.25|1172.45|1182.95|1172.15|14
1649005790000|2022-04-03 17:09:50|1182.95|1172.15|1182.42|1171.62|1182.96|1172.16|1182.42|1171.62|17
1649005800000|2022-04-03 17:10:00|1182.24|1171.44|1182.46|1171.66|1182.46|1171.66|1182.11|1171.31|4
1649005810000|2022-04-03 17:10:10|1182.5|1171.7|1182.5|1171.7|1182.51|1171.71|1182.5|1171.7|9
1649005820000|2022-04-03 17:10:20|1182.51|1171.71|1182.21|1171.41|1182.51|1171.71|1182.21|1171.41|10
1649005830000|2022-04-03 17:10:30|1182.22|1171.42|1181.75|1170.95|1182.22|1171.42|1181.33|1170.53|10
1649005840000|2022-04-03 17:10:40|1181.54|1170.74|1181.75|1170.95|1181.75|1170.95|1181.33|1170.53|4
1649005850000|2022-04-03 17:10:50|1181.76|1170.96|1182.06|1171.26|1182.23|1171.43|1181.76|1170.96|5
1649005900000|2022-04-03 17:11:40|1181.99|1171.19|1181.75|1170.95|1181.99|1171.19|1181.75|1170.95|2
1649005930000|2022-04-03 17:12:10|1181.54|1170.74|1181.54|1170.74|1181.54|1170.74|1181.32|1170.52|5
1649005940000|2022-04-03 17:12:20|1181.75|1170.95|1181.33|1170.53|1181.75|1170.95|1181.33|1170.53|3
1649005950000|2022-04-03 17:12:30|1181.54|1170.74|1181.75|1170.95|1181.75|1170.95|1181.54|1170.74|2
1649005960000|2022-04-03 17:12:40|1181.76|1170.96|1182.31|1171.51|1182.31|1171.51|1181.76|1170.96|4
1649005970000|2022-04-03 17:12:50|1182.19|1171.39|1182.31|1171.51|1182.31|1171.51|1182.19|1171.39|2
1649005990000|2022-04-03 17:13:10|1182.19|1171.39|1182.31|1171.51|1182.31|1171.51|1181.99|1171.19|6
1649006000000|2022-04-03 17:13:20|1182.21|1171.41|1182.21|1171.41|1182.21|1171.41|1182.21|1171.41|1
1649006030000|2022-04-03 17:13:50|1182.22|1171.42|1181.87|1171.07|1182.22|1171.42|1181.87|1171.07|8
1649006040000|2022-04-03 17:14:00|1182.07|1171.27|1182.23|1171.43|1182.23|1171.43|1182.07|1171.27|3
1649006050000|2022-04-03 17:14:10|1182.24|1171.44|1182.23|1171.43|1182.24|1171.44|1182.23|1171.43|6
1649006060000|2022-04-03 17:14:20|1182.24|1171.44|1182.96|1172.16|1182.97|1172.17|1182.23|1171.43|17
1649006070000|2022-04-03 17:14:30|1182.85|1172.05|1182.68|1171.88|1182.85|1172.05|1182.68|1171.88|16
1649006100000|2022-04-03 17:15:00|1182.66|1171.86|1182.68|1171.88|1182.68|1171.88|1182.66|1171.86|2
1649006110000|2022-04-03 17:15:10|1182.38|1171.58|1182.38|1171.58|1182.38|1171.58|1182.38|1171.58|1
1649006120000|2022-04-03 17:15:20|1182.21|1171.41|1182.43|1171.63|1182.46|1171.66|1181.97|1171.17|17
1649006130000|2022-04-03 17:15:30|1182.46|1171.66|1182.45|1171.65|1182.48|1171.68|1182.34|1171.54|12
1649006140000|2022-04-03 17:15:40|1182.48|1171.68|1183.24|1172.44|1183.24|1172.44|1182.45|1171.65|12
1649006150000|2022-04-03 17:15:50|1183.26|1172.46|1183.27|1172.47|1183.27|1172.47|1183.26|1172.46|4
1649006160000|2022-04-03 17:16:00|1183.26|1172.46|1182.56|1171.76|1183.27|1172.47|1182.56|1171.76|15
1649006170000|2022-04-03 17:16:10|1182.45|1171.65|1182.56|1171.76|1182.56|1171.76|1182.45|1171.65|2
1649006190000|2022-04-03 17:16:30|1182.39|1171.59|1182.09|1171.29|1182.39|1171.59|1182.09|1171.29|6
1649006210000|2022-04-03 17:16:50|1182.08|1171.28|1182.02|1171.22|1182.08|1171.28|1181.76|1170.96|5
1649006240000|2022-04-03 17:17:20|1181.77|1170.97|1180.87|1170.07|1181.77|1170.97|1180.87|1170.07|8
1649006250000|2022-04-03 17:17:30|1180.68|1169.88|1180.88|1170.08|1180.88|1170.08|1180.45|1169.65|5
1649006260000|2022-04-03 17:17:40|1180.71|1169.91|1180.48|1169.68|1180.71|1169.91|1180.48|1169.68|2
1649006280000|2022-04-03 17:18:00|1180.45|1169.65|1180.04|1169.24|1180.45|1169.65|1180.04|1169.24|6
1649006290000|2022-04-03 17:18:10|1180.05|1169.25|1179.2|1168.4|1180.05|1169.25|1179.2|1168.4|8
1649006320000|2022-04-03 17:18:40|1179.16|1168.36|1178.86|1168.06|1179.16|1168.36|1178.86|1168.06|3
1649006330000|2022-04-03 17:18:50|1178.61|1167.81|1178.85|1168.05|1178.85|1168.05|1178.39|1167.59|4
1649006340000|2022-04-03 17:19:00|1179.06|1168.26|1179.06|1168.26|1179.26|1168.46|1179.06|1168.26|3
1649006350000|2022-04-03 17:19:10|1179.26|1168.46|1179.2|1168.4|1179.55|1168.75|1179.2|1168.4|5
1649006360000|2022-04-03 17:19:20|1179.42|1168.62|1179.55|1168.75|1179.55|1168.75|1179.42|1168.62|2
1649006370000|2022-04-03 17:19:30|1179.42|1168.62|1179.16|1168.36|1179.55|1168.75|1179.16|1168.36|7
1649006380000|2022-04-03 17:19:40|1178.85|1168.05|1178.39|1167.59|1178.85|1168.05|1178.39|1167.59|4
1649006390000|2022-04-03 17:19:50|1178.4|1167.6|1177.21|1166.41|1178.4|1167.6|1177.21|1166.41|6
1649006400000|2022-04-03 17:20:00|1177.43|1166.63|1177.95|1167.15|1177.99|1167.19|1177.43|1166.63|7
1649006410000|2022-04-03 17:20:10|1177.57|1166.77|1177.45|1166.65|1177.58|1166.78|1177.28|1166.48|10
1649006420000|2022-04-03 17:20:20|1177.28|1166.48|1177.56|1166.76|1177.57|1166.77|1177.24|1166.44|9
1649006430000|2022-04-03 17:20:30|1177.44|1166.64|1177.24|1166.44|1177.44|1166.64|1177.24|1166.44|2
1649006440000|2022-04-03 17:20:40|1177.44|1166.64|1177.24|1166.44|1177.44|1166.64|1177.24|1166.44|2
1649006480000|2022-04-03 17:21:20|1177.44|1166.64|1177.44|1166.64|1177.44|1166.64|1177.44|1166.64|1
1649006490000|2022-04-03 17:21:30|1177.56|1166.76|1177.56|1166.76|1177.56|1166.76|1177.56|1166.76|1
1649006500000|2022-04-03 17:21:40|1177.44|1166.64|1177.24|1166.44|1177.44|1166.64|1177.24|1166.44|2
1649006510000|2022-04-03 17:21:50|1177.23|1166.43|1176.86|1166.06|1177.23|1166.43|1176.86|1166.06|5
1649006550000|2022-04-03 17:22:30|1176.61|1165.81|1176.41|1165.61|1176.61|1165.81|1176.41|1165.61|2
1649006560000|2022-04-03 17:22:40|1176.4|1165.6|1176.41|1165.61|1176.41|1165.61|1176.4|1165.6|2
1649006570000|2022-04-03 17:22:50|1176.3|1165.5|1177.08|1166.28|1177.08|1166.28|1175.92|1165.12|9
1649006580000|2022-04-03 17:23:00|1177.31|1166.51|1177.4|1166.6|1177.4|1166.6|1177.12|1166.32|6
1649006590000|2022-04-03 17:23:10|1177.52|1166.72|1177.52|1166.72|1177.52|1166.72|1177.52|1166.72|1
1649006600000|2022-04-03 17:23:20|1177.41|1166.61|1176.87|1166.07|1177.41|1166.61|1176.86|1166.06|6
1649006610000|2022-04-03 17:23:30|1176.86|1166.06|1176.33|1165.53|1176.86|1166.06|1176.33|1165.53|4
1649006620000|2022-04-03 17:23:40|1176.13|1165.33|1174.89|1164.09|1176.13|1165.33|1174.89|1164.09|8
1649006640000|2022-04-03 17:24:00|1174.7|1163.9|1173.88|1163.08|1174.7|1163.9|1173.88|1163.08|7
1649006650000|2022-04-03 17:24:10|1174.15|1163.35|1173.32|1162.52|1174.15|1163.35|1173.32|1162.52|4
1649006660000|2022-04-03 17:24:20|1173.36|1162.56|1172.9|1162.1|1173.52|1162.72|1172.9|1162.1|9
1649006670000|2022-04-03 17:24:30|1172.73|1161.93|1172.35|1161.55|1172.73|1161.93|1172.35|1161.55|8
1649006680000|2022-04-03 17:24:40|1172.25|1161.45|1172.16|1161.36|1172.56|1161.76|1171.88|1161.08|7
1649006690000|2022-04-03 17:24:50|1172.25|1161.45|1172.22|1161.42|1172.25|1161.45|1172.22|1161.42|2
1649006700000|2022-04-03 17:25:00|1172.25|1161.45|1173.03|1162.23|1173.06|1162.26|1171.9|1161.1|6
1649006720000|2022-04-03 17:25:20|1173.24|1162.44|1173.03|1162.23|1173.24|1162.44|1173.03|1162.23|2
1649006730000|2022-04-03 17:25:30|1173.24|1162.44|1173.92|1163.12|1174.31|1163.51|1173.03|1162.23|10
1649006740000|2022-04-03 17:25:40|1173.93|1163.13|1174.31|1163.51|1174.31|1163.51|1173.93|1163.13|2
1649006750000|2022-04-03 17:25:50|1174.34|1163.54|1174.4|1163.6|1174.42|1163.62|1174.34|1163.54|16
1649006760000|2022-04-03 17:26:00|1174.42|1163.62|1175.36|1164.56|1175.36|1164.56|1174.4|1163.6|6
1649006790000|2022-04-03 17:26:30|1175.22|1164.42|1175.22|1164.42|1175.22|1164.42|1175.22|1164.42|1
1649006800000|2022-04-03 17:26:40|1175.36|1164.56|1174.41|1163.61|1175.36|1164.56|1174.41|1163.61|11
1649006810000|2022-04-03 17:26:50|1174.31|1163.51|1173.49|1162.69|1174.31|1163.51|1173.37|1162.57|12
1649006820000|2022-04-03 17:27:00|1173.5|1162.7|1173.9|1163.1|1173.9|1163.1|1173.49|1162.69|7
1649006830000|2022-04-03 17:27:10|1173.51|1162.71|1173.12|1162.32|1173.51|1162.71|1173.12|1162.32|5
1649006840000|2022-04-03 17:27:20|1173.09|1162.29|1173.08|1162.28|1173.09|1162.29|1172.75|1161.95|6
1649006860000|2022-04-03 17:27:40|1173.02|1162.22|1172.35|1161.55|1173.02|1162.22|1172.35|1161.55|6
1649006870000|2022-04-03 17:27:50|1172.55|1161.75|1172.76|1161.96|1172.76|1161.96|1172.35|1161.55|10
1649006880000|2022-04-03 17:28:00|1173.02|1162.22|1173.02|1162.22|1173.36|1162.56|1173.02|1162.22|4
1649006890000|2022-04-03 17:28:10|1172.76|1161.96|1172.76|1161.96|1172.76|1161.96|1172.76|1161.96|1
1649006900000|2022-04-03 17:28:20|1172.55|1161.75|1171.9|1161.1|1172.76|1161.96|1171.9|1161.1|9
1649006910000|2022-04-03 17:28:30|1171.72|1160.92|1171.75|1160.95|1171.75|1160.95|1170.92|1160.12|10
1649006920000|2022-04-03 17:28:40|1171.54|1160.74|1171.97|1161.17|1171.97|1161.17|1171.3|1160.5|5
1649006930000|2022-04-03 17:28:50|1171.75|1160.95|1171.75|1160.95|1171.75|1160.95|1171.75|1160.95|1
1649006940000|2022-04-03 17:29:00|1171.97|1161.17|1171.97|1161.17|1171.97|1161.17|1171.97|1161.17|1
1649006950000|2022-04-03 17:29:10|1172.08|1161.28|1172.05|1161.25|1172.37|1161.57|1171.79|1160.99|8
1649006960000|2022-04-03 17:29:20|1172.08|1161.28|1172.08|1161.28|1172.08|1161.28|1172.08|1161.28|1
1649006970000|2022-04-03 17:29:30|1172.25|1161.45|1172.37|1161.57|1172.37|1161.57|1172.25|1161.45|2
1649006980000|2022-04-03 17:29:40|1172.25|1161.45|1171.79|1160.99|1172.25|1161.45|1171.79|1160.99|4
1649006990000|2022-04-03 17:29:50|1171.58|1160.78|1170.36|1159.56|1171.58|1160.78|1170.36|1159.56|6
1649007000000|2022-04-03 17:30:00|1170.6|1159.8|1171.43|1160.63|1171.59|1160.79|1170.36|1159.56|17
1649007010000|2022-04-03 17:30:10|1171.59|1160.79|1171.43|1160.63|1171.59|1160.79|1171.19|1160.39|7
1649007020000|2022-04-03 17:30:20|1171.19|1160.39|1171.98|1161.18|1171.98|1161.18|1171.19|1160.39|8
1649007040000|2022-04-03 17:30:40|1171.97|1161.17|1171.98|1161.18|1171.98|1161.18|1171.97|1161.17|2
1649007070000|2022-04-03 17:31:10|1171.97|1161.17|1171.98|1161.18|1171.98|1161.18|1171.97|1161.17|2
1649007090000|2022-04-03 17:31:30|1171.97|1161.17|1171.98|1161.18|1171.98|1161.18|1171.97|1161.17|4
1649007100000|2022-04-03 17:31:40|1171.97|1161.17|1172.25|1161.45|1172.25|1161.45|1171.97|1161.17|4
1649007110000|2022-04-03 17:31:50|1172.14|1161.34|1171.98|1161.18|1172.14|1161.34|1171.98|1161.18|2
1649007120000|2022-04-03 17:32:00|1171.55|1160.75|1170.23|1159.43|1171.63|1160.83|1170.23|1159.43|9
1649007130000|2022-04-03 17:32:10|1170.39|1159.59|1170.74|1159.94|1170.74|1159.94|1170.39|1159.59|2
1649007140000|2022-04-03 17:32:20|1171.1|1160.3|1171.86|1161.06|1171.86|1161.06|1171.1|1160.3|8
1649007150000|2022-04-03 17:32:30|1171.9|1161.1|1171.9|1161.1|1171.9|1161.1|1171.9|1161.1|1
1649007160000|2022-04-03 17:32:40|1172.06|1161.26|1172.97|1162.17|1172.97|1162.17|1172.06|1161.26|6
1649007170000|2022-04-03 17:32:50|1172.98|1162.18|1172.98|1162.18|1173.36|1162.56|1172.97|1162.17|12
1649007180000|2022-04-03 17:33:00|1172.92|1162.12|1171.97|1161.17|1172.94|1162.14|1171.97|1161.17|12
1649007250000|2022-04-03 17:34:10|1171.98|1161.18|1171.99|1161.19|1171.99|1161.19|1171.98|1161.18|8
1649007260000|2022-04-03 17:34:20|1171.98|1161.18|1172.06|1161.26|1172.06|1161.26|1171.98|1161.18|19
1649007270000|2022-04-03 17:34:30|1172.05|1161.25|1172.06|1161.26|1172.06|1161.26|1172.05|1161.25|18
1649007280000|2022-04-03 17:34:40|1172.05|1161.25|1172.07|1161.27|1172.07|1161.27|1172.05|1161.25|17
1649007290000|2022-04-03 17:34:50|1172.06|1161.26|1172.57|1161.77|1172.57|1161.77|1172.06|1161.26|8
1649007300000|2022-04-03 17:35:00|1172.89|1162.09|1173.26|1162.46|1173.26|1162.46|1172.89|1162.09|3
1649007310000|2022-04-03 17:35:10|1173.27|1162.47|1172.4|1161.6|1173.27|1162.47|1172.4|1161.6|7
1649007320000|2022-04-03 17:35:20|1172.57|1161.77|1172.89|1162.09|1172.9|1162.1|1172.57|1161.77|6
1649007330000|2022-04-03 17:35:30|1172.9|1162.1|1173.27|1162.47|1173.28|1162.48|1172.89|1162.09|9
1649007340000|2022-04-03 17:35:40|1173.28|1162.48|1173.42|1162.62|1173.43|1162.63|1173.27|1162.47|18
1649007350000|2022-04-03 17:35:50|1173.43|1162.63|1173.62|1162.82|1173.62|1162.82|1173.42|1162.62|20
1649007360000|2022-04-03 17:36:00|1173.97|1163.17|1173.97|1163.17|1173.97|1163.17|1173.96|1163.16|13
1649007370000|2022-04-03 17:36:10|1173.9|1163.1|1173.9|1163.1|1173.93|1163.13|1173.9|1163.1|4
1649007380000|2022-04-03 17:36:20|1173.91|1163.11|1173.91|1163.11|1173.91|1163.11|1173.91|1163.11|1
1649007390000|2022-04-03 17:36:30|1173.9|1163.1|1173.95|1163.15|1173.95|1163.15|1173.9|1163.1|4
1649007400000|2022-04-03 17:36:40|1173.94|1163.14|1174.36|1163.56|1174.36|1163.56|1173.94|1163.14|7
1649007410000|2022-04-03 17:36:50|1174.23|1163.43|1174.36|1163.56|1174.36|1163.56|1174.23|1163.43|4
1649007420000|2022-04-03 17:37:00|1174.37|1163.57|1174.36|1163.56|1174.37|1163.57|1174.36|1163.56|4
1649007430000|2022-04-03 17:37:10|1174.37|1163.57|1174.36|1163.56|1174.37|1163.57|1174.36|1163.56|4
1649007440000|2022-04-03 17:37:20|1174.23|1163.43|1173.58|1162.78|1174.23|1163.43|1173.58|1162.78|4
1649007450000|2022-04-03 17:37:30|1173.57|1162.77|1173.57|1162.77|1173.57|1162.77|1173.45|1162.65|3
1649007460000|2022-04-03 17:37:40|1173.45|1162.65|1173.45|1162.65|1173.57|1162.77|1173.45|1162.65|3
1649007470000|2022-04-03 17:37:50|1173.26|1162.46|1173.57|1162.77|1173.57|1162.77|1173.26|1162.46|3
1649007500000|2022-04-03 17:38:20|1173.53|1162.73|1173.53|1162.73|1173.53|1162.73|1173.53|1162.73|1
1649007520000|2022-04-03 17:38:40|1173.4|1162.6|1172.86|1162.06|1173.4|1162.6|1172.86|1162.06|4
1649007540000|2022-04-03 17:39:00|1173.1|1162.3|1173.1|1162.3|1173.31|1162.51|1173.1|1162.3|3
1649007550000|2022-04-03 17:39:10|1173.05|1162.25|1173.27|1162.47|1173.27|1162.47|1172.94|1162.14|4
1649007560000|2022-04-03 17:39:20|1173.36|1162.56|1173.42|1162.62|1173.44|1162.64|1173.36|1162.56|6
1649007570000|2022-04-03 17:39:30|1173.44|1162.64|1173.42|1162.62|1173.44|1162.64|1173.42|1162.62|2
1649007580000|2022-04-03 17:39:40|1173.44|1162.64|1173.29|1162.49|1173.44|1162.64|1172.47|1161.67|13
1649007590000|2022-04-03 17:39:50|1173.26|1162.46|1172.67|1161.87|1173.26|1162.46|1172.67|1161.87|5
1649007600000|2022-04-03 17:40:00|1172.88|1162.08|1172.66|1161.86|1173.38|1162.58|1172.66|1161.86|7
1649007610000|2022-04-03 17:40:10|1172.89|1162.09|1173.38|1162.58|1173.38|1162.58|1172.89|1162.09|3
1649007620000|2022-04-03 17:40:20|1173.41|1162.61|1173.43|1162.63|1173.76|1162.96|1173.41|1162.61|15
1649007630000|2022-04-03 17:40:30|1173.46|1162.66|1173.93|1163.13|1174.32|1163.52|1173.43|1162.63|18
1649007640000|2022-04-03 17:40:40|1173.94|1163.14|1174.36|1163.56|1174.36|1163.56|1173.93|1163.13|13
1649007660000|2022-04-03 17:41:00|1174.44|1163.64|1174.44|1163.64|1174.44|1163.64|1174.44|1163.64|1
1649007670000|2022-04-03 17:41:10|1174.46|1163.66|1174.97|1164.17|1174.98|1164.18|1174.46|1163.66|17
1649007680000|2022-04-03 17:41:20|1174.98|1164.18|1174.14|1163.34|1174.98|1164.18|1174.09|1163.29|14
1649007690000|2022-04-03 17:41:30|1174.24|1163.44|1174.24|1163.44|1174.24|1163.44|1174.24|1163.44|1
1649007700000|2022-04-03 17:41:40|1174.47|1163.67|1174.67|1163.87|1174.67|1163.87|1174.47|1163.67|4
1649007710000|2022-04-03 17:41:50|1174.47|1163.67|1174.24|1163.44|1174.67|1163.87|1174.24|1163.44|4
1649007720000|2022-04-03 17:42:00|1174.2|1163.4|1173.88|1163.08|1174.2|1163.4|1173.88|1163.08|4
1649007730000|2022-04-03 17:42:10|1173.66|1162.86|1173.42|1162.62|1173.66|1162.86|1173.41|1162.61|5
1649007740000|2022-04-03 17:42:20|1173.64|1162.84|1173.86|1163.06|1173.86|1163.06|1173.64|1162.84|2
1649007750000|2022-04-03 17:42:30|1173.64|1162.84|1173.64|1162.84|1173.64|1162.84|1173.64|1162.84|1
1649007760000|2022-04-03 17:42:40|1173.42|1162.62|1173.42|1162.62|1173.42|1162.62|1173.42|1162.62|1
1649007770000|2022-04-03 17:42:50|1173.41|1162.61|1172.9|1162.1|1173.46|1162.66|1172.9|1162.1|5
1649007780000|2022-04-03 17:43:00|1173.08|1162.28|1172.9|1162.1|1173.68|1162.88|1172.9|1162.1|6
1649007790000|2022-04-03 17:43:10|1172.91|1162.11|1173.27|1162.47|1173.27|1162.47|1172.91|1162.11|2
1649007800000|2022-04-03 17:43:20|1173.51|1162.71|1173.68|1162.88|1173.68|1162.88|1173.51|1162.71|2
1649007810000|2022-04-03 17:43:30|1173.39|1162.59|1173.79|1162.99|1173.94|1163.14|1173.39|1162.59|8
1649007820000|2022-04-03 17:43:40|1173.78|1162.98|1174.07|1163.27|1174.07|1163.27|1173.78|1162.98|6
1649007830000|2022-04-03 17:43:50|1174.09|1163.29|1174.78|1163.98|1174.78|1163.98|1174.07|1163.27|8
1649007840000|2022-04-03 17:44:00|1174.79|1163.99|1174.07|1163.27|1174.79|1163.99|1173.87|1163.07|14
1649007850000|2022-04-03 17:44:10|1173.97|1163.17|1174.07|1163.27|1174.07|1163.27|1173.63|1162.83|6
1649007880000|2022-04-03 17:44:40|1174.09|1163.29|1174.47|1163.67|1174.48|1163.68|1174.07|1163.27|8
1649007890000|2022-04-03 17:44:50|1174.48|1163.68|1175.01|1164.21|1175.34|1164.54|1174.47|1163.67|23
1649007900000|2022-04-03 17:45:00|1175.02|1164.22|1175.01|1164.21|1175.23|1164.43|1175.01|1164.21|22
1649007910000|2022-04-03 17:45:10|1175.02|1164.22|1175.01|1164.21|1175.02|1164.22|1175.01|1164.21|18
1649007920000|2022-04-03 17:45:20|1175.02|1164.22|1175.01|1164.21|1175.02|1164.22|1175.01|1164.21|18
1649007930000|2022-04-03 17:45:30|1175.02|1164.22|1174.55|1163.75|1175.02|1164.22|1174.18|1163.38|19
1649007940000|2022-04-03 17:45:40|1174.56|1163.76|1174.55|1163.75|1174.56|1163.76|1174.55|1163.75|18
1649007950000|2022-04-03 17:45:50|1174.56|1163.76|1174.55|1163.75|1174.56|1163.76|1174.55|1163.75|18
1649007960000|2022-04-03 17:46:00|1174.56|1163.76|1173.24|1162.44|1174.56|1163.76|1173.24|1162.44|17
1649007970000|2022-04-03 17:46:10|1173.23|1162.43|1173.23|1162.43|1173.66|1162.86|1173.23|1162.43|7
1649007990000|2022-04-03 17:46:30|1172.9|1162.1|1172.87|1162.07|1172.9|1162.1|1172.87|1162.07|3
1649008010000|2022-04-03 17:46:50|1172.89|1162.09|1172.89|1162.09|1172.89|1162.09|1172.89|1162.09|1
1649008020000|2022-04-03 17:47:00|1172.88|1162.08|1172.87|1162.07|1172.88|1162.08|1172.87|1162.07|2
1649008030000|2022-04-03 17:47:10|1172.66|1161.86|1172.4|1161.6|1172.66|1161.86|1172.4|1161.6|3
1649008050000|2022-04-03 17:47:30|1172.35|1161.55|1171.12|1160.32|1172.35|1161.55|1171.12|1160.32|9
1649008060000|2022-04-03 17:47:40|1171.13|1160.33|1171.12|1160.32|1171.13|1160.33|1171.12|1160.32|18
1649008070000|2022-04-03 17:47:50|1171.13|1160.33|1171.12|1160.32|1171.47|1160.67|1171.12|1160.32|16
1649008080000|2022-04-03 17:48:00|1171.13|1160.33|1172.03|1161.23|1172.35|1161.55|1171.12|1160.32|15
1649008090000|2022-04-03 17:48:10|1172.04|1161.24|1172.03|1161.23|1172.04|1161.24|1172.03|1161.23|2
1649008100000|2022-04-03 17:48:20|1172.04|1161.24|1172.03|1161.23|1172.04|1161.24|1172.03|1161.23|16
1649008110000|2022-04-03 17:48:30|1172.04|1161.24|1172.38|1161.58|1172.39|1161.59|1172.03|1161.23|12
1649008120000|2022-04-03 17:48:40|1172.28|1161.48|1172.03|1161.23|1172.28|1161.48|1172.03|1161.23|8
1649008130000|2022-04-03 17:48:50|1172.28|1161.48|1172.08|1161.28|1172.42|1161.62|1172.08|1161.28|6
1649008140000|2022-04-03 17:49:00|1172.3|1161.5|1172.08|1161.28|1172.4|1161.6|1172.08|1161.28|6
1649008150000|2022-04-03 17:49:10|1172.3|1161.5|1172.08|1161.28|1172.42|1161.62|1172.08|1161.28|6
1649008160000|2022-04-03 17:49:20|1172.3|1161.5|1172.42|1161.62|1172.42|1161.62|1172.09|1161.29|10
1649008170000|2022-04-03 17:49:30|1172.32|1161.52|1172.32|1161.52|1172.32|1161.52|1172.32|1161.52|1
1649008180000|2022-04-03 17:49:40|1172.3|1161.5|1172.44|1161.64|1172.44|1161.64|1172.3|1161.5|3
1649008190000|2022-04-03 17:49:50|1172.57|1161.77|1172.12|1161.32|1172.92|1162.12|1172.12|1161.32|16
1649008200000|2022-04-03 17:50:00|1172.32|1161.52|1172.44|1161.64|1172.45|1161.65|1172.32|1161.52|11
1649008210000|2022-04-03 17:50:10|1172.45|1161.65|1172.44|1161.64|1172.45|1161.65|1172.44|1161.64|16
1649008220000|2022-04-03 17:50:20|1172.45|1161.65|1172.42|1161.62|1172.45|1161.65|1172.42|1161.62|18
1649008230000|2022-04-03 17:50:30|1172.44|1161.64|1172.03|1161.23|1172.44|1161.64|1172.03|1161.23|15
1649008240000|2022-04-03 17:50:40|1171.89|1161.09|1172.01|1161.21|1172.01|1161.21|1171.18|1160.38|7
1649008270000|2022-04-03 17:51:10|1171.86|1161.06|1171.92|1161.12|1171.92|1161.12|1171.26|1160.46|9
1649008290000|2022-04-03 17:51:30|1171.93|1161.13|1171.92|1161.12|1171.93|1161.13|1171.92|1161.12|2
1649008310000|2022-04-03 17:51:50|1171.78|1160.98|1170.28|1159.48|1171.78|1160.98|1170.28|1159.48|7
1649008320000|2022-04-03 17:52:00|1170.66|1159.86|1171.3|1160.5|1171.3|1160.5|1170.66|1159.86|13
1649008340000|2022-04-03 17:52:20|1171.43|1160.63|1171.43|1160.63|1171.43|1160.63|1171.43|1160.63|1
1649008350000|2022-04-03 17:52:30|1171.44|1160.64|1171.49|1160.69|1171.49|1160.69|1171.43|1160.63|3
1649008360000|2022-04-03 17:52:40|1171.72|1160.92|1171.49|1160.69|1171.84|1161.04|1171.49|1160.69|6
1649008370000|2022-04-03 17:52:50|1171.72|1160.92|1172.4|1161.6|1172.4|1161.6|1171.72|1160.92|5
1649008410000|2022-04-03 17:53:30|1172.63|1161.83|1172.4|1161.6|1172.63|1161.83|1172.4|1161.6|4
1649008420000|2022-04-03 17:53:40|1172.41|1161.61|1172.4|1161.6|1172.41|1161.61|1172.4|1161.6|2
1649008430000|2022-04-03 17:53:50|1172.53|1161.73|1172.9|1162.1|1172.9|1162.1|1172.53|1161.73|2
1649008440000|2022-04-03 17:54:00|1172.89|1162.09|1172.9|1162.1|1172.9|1162.1|1172.89|1162.09|10
1649008460000|2022-04-03 17:54:20|1172.89|1162.09|1172.12|1161.32|1172.9|1162.1|1172.12|1161.32|12
1649008470000|2022-04-03 17:54:30|1172.33|1161.53|1172.2|1161.4|1172.45|1161.65|1172.12|1161.32|5
1649008480000|2022-04-03 17:54:40|1172.42|1161.62|1172.42|1161.62|1172.62|1161.82|1172.42|1161.62|3
1649008490000|2022-04-03 17:54:50|1172.62|1161.82|1172.62|1161.82|1172.62|1161.82|1172.62|1161.82|1
1649008500000|2022-04-03 17:55:00|1172.42|1161.62|1172.62|1161.82|1172.62|1161.82|1172.2|1161.4|4
1649008510000|2022-04-03 17:55:10|1172.42|1161.62|1172.62|1161.82|1172.62|1161.82|1172.2|1161.4|4
1649008530000|2022-04-03 17:55:30|1172.42|1161.62|1172.2|1161.4|1172.42|1161.62|1172.2|1161.4|2
1649008540000|2022-04-03 17:55:40|1171.89|1161.09|1171.32|1160.52|1171.89|1161.09|1171.32|1160.52|6
1649008550000|2022-04-03 17:55:50|1171.34|1160.54|1171.12|1160.32|1171.34|1160.54|1170.88|1160.08|7
1649008560000|2022-04-03 17:56:00|1171.04|1160.24|1171.56|1160.76|1171.56|1160.76|1171.04|1160.24|6
1649008570000|2022-04-03 17:56:10|1171.9|1161.1|1172.31|1161.51|1172.31|1161.51|1171.9|1161.1|6
1649008580000|2022-04-03 17:56:20|1172.33|1161.53|1172.41|1161.61|1172.41|1161.61|1172.33|1161.53|5
1649008600000|2022-04-03 17:56:40|1172.56|1161.76|1172.43|1161.63|1172.57|1161.77|1172.2|1161.4|6
1649008610000|2022-04-03 17:56:50|1172.56|1161.76|1172.56|1161.76|1172.56|1161.76|1172.43|1161.63|7
1649008640000|2022-04-03 17:57:20|1172.55|1161.75|1172.53|1161.73|1172.55|1161.75|1172.53|1161.73|2
1649008650000|2022-04-03 17:57:30|1172.54|1161.74|1172.92|1162.12|1172.92|1162.12|1172.54|1161.74|3
1649008660000|2022-04-03 17:57:40|1172.73|1161.93|1172.73|1161.93|1172.73|1161.93|1172.73|1161.93|1
1649008680000|2022-04-03 17:58:00|1172.76|1161.96|1172.36|1161.56|1172.83|1162.03|1172.36|1161.56|6
1649008690000|2022-04-03 17:58:10|1172.13|1161.33|1171.32|1160.52|1172.13|1161.33|1171.32|1160.52|9
1649008710000|2022-04-03 17:58:30|1171.35|1160.55|1171.35|1160.55|1171.35|1160.55|1171.35|1160.55|1
1649008720000|2022-04-03 17:58:40|1171.32|1160.52|1171.32|1160.52|1171.35|1160.55|1171.32|1160.52|3
1649008760000|2022-04-03 17:59:20|1171.53|1160.73|1171.77|1160.97|1171.77|1160.97|1171.53|1160.73|2
1649008770000|2022-04-03 17:59:30|1171.84|1161.04|1172.18|1161.38|1172.18|1161.38|1171.84|1161.04|4
1649008780000|2022-04-03 17:59:40|1172.41|1161.61|1172.53|1161.73|1172.53|1161.73|1172.41|1161.61|2
1649008790000|2022-04-03 17:59:50|1172.54|1161.74|1172.54|1161.74|1172.54|1161.74|1172.53|1161.73|3
1649008800000|2022-04-03 18:00:00|1172.53|1161.73|1172.54|1161.74|1172.54|1161.74|1172.53|1161.73|2
1649008810000|2022-04-03 18:00:10|1172.53|1161.73|1171.86|1161.06|1172.53|1161.73|1171.4|1160.6|8
1649008820000|2022-04-03 18:00:20|1172.07|1161.27|1172.07|1161.27|1172.07|1161.27|1172.07|1161.27|1
1649008830000|2022-04-03 18:00:30|1172.28|1161.48|1172.41|1161.61|1172.41|1161.61|1172.07|1161.27|6
1649008840000|2022-04-03 18:00:40|1172.56|1161.76|1172.56|1161.76|1172.57|1161.77|1172.56|1161.76|5
1649008850000|2022-04-03 18:00:50|1172.57|1161.77|1172.74|1161.94|1172.9|1162.1|1172.56|1161.76|5
1649008860000|2022-04-03 18:01:00|1172.75|1161.95|1172.99|1162.19|1172.99|1162.19|1172.74|1161.94|3
1649008870000|2022-04-03 18:01:10|1173.18|1162.38|1173.34|1162.54|1173.34|1162.54|1173.18|1162.38|2
1649008880000|2022-04-03 18:01:20|1173.22|1162.42|1173.34|1162.54|1173.34|1162.54|1173.05|1162.25|6
1649008890000|2022-04-03 18:01:30|1173.22|1162.42|1173.34|1162.54|1173.34|1162.54|1173.05|1162.25|4
1649008920000|2022-04-03 18:02:00|1173.22|1162.42|1173.34|1162.54|1173.34|1162.54|1173.05|1162.25|4
1649008930000|2022-04-03 18:02:10|1173.22|1162.42|1173.34|1162.54|1173.34|1162.54|1173.05|1162.25|4
1649008940000|2022-04-03 18:02:20|1173.22|1162.42|1173.34|1162.54|1173.34|1162.54|1173.22|1162.42|2
1649008950000|2022-04-03 18:02:30|1173.46|1162.66|1173.46|1162.66|1173.46|1162.66|1173.46|1162.66|1
1649008960000|2022-04-03 18:02:40|1173.31|1162.51|1173.14|1162.34|1173.31|1162.51|1173.14|1162.34|2
1649008970000|2022-04-03 18:02:50|1173.21|1162.41|1173.21|1162.41|1173.21|1162.41|1173.21|1162.41|1
1649008980000|2022-04-03 18:03:00|1173.25|1162.45|1173.32|1162.52|1173.32|1162.52|1173.25|1162.45|3
1649009010000|2022-04-03 18:03:30|1173.49|1162.69|1173.72|1162.92|1173.72|1162.92|1173.49|1162.69|2
1649009020000|2022-04-03 18:03:40|1173.51|1162.71|1173.72|1162.92|1173.72|1162.92|1173.34|1162.54|4
1649009030000|2022-04-03 18:03:50|1173.51|1162.71|1172.89|1162.09|1173.51|1162.71|1172.89|1162.09|5
1649009040000|2022-04-03 18:04:00|1172.9|1162.1|1172.83|1162.03|1172.9|1162.1|1172.36|1161.56|6
1649009060000|2022-04-03 18:04:20|1172.84|1162.04|1172.84|1162.04|1172.84|1162.04|1172.84|1162.04|1
1649009110000|2022-04-03 18:05:10|1172.85|1162.05|1173.72|1162.92|1173.72|1162.92|1172.85|1162.05|5
1649009140000|2022-04-03 18:05:40|1173.76|1162.96|1173.8|1163|1173.8|1163|1173.76|1162.96|2
1649009170000|2022-04-03 18:06:10|1173.87|1163.07|1172.92|1162.12|1173.89|1163.09|1172.92|1162.12|9
1649009180000|2022-04-03 18:06:20|1172.91|1162.11|1172.91|1162.11|1172.91|1162.11|1172.91|1162.11|1
1649009190000|2022-04-03 18:06:30|1172.92|1162.12|1172.92|1162.12|1172.92|1162.12|1172.91|1162.11|3
1649009200000|2022-04-03 18:06:40|1172.91|1162.11|1172.92|1162.12|1172.92|1162.12|1172.91|1162.11|2
1649009210000|2022-04-03 18:06:50|1172.94|1162.14|1172.92|1162.12|1172.94|1162.14|1172.92|1162.12|2
1649009220000|2022-04-03 18:07:00|1172.91|1162.11|1172.91|1162.11|1172.92|1162.12|1172.91|1162.11|5
1649009230000|2022-04-03 18:07:10|1172.9|1162.1|1172.91|1162.11|1172.91|1162.11|1172.9|1162.1|2
1649009240000|2022-04-03 18:07:20|1172.92|1162.12|1172.91|1162.11|1172.92|1162.12|1172.91|1162.11|2
1649009270000|2022-04-03 18:07:50|1173.07|1162.27|1173.64|1162.84|1173.64|1162.84|1173.07|1162.27|6
1649009290000|2022-04-03 18:08:10|1173.42|1162.62|1173.26|1162.46|1173.42|1162.62|1173.26|1162.46|2
1649009320000|2022-04-03 18:08:40|1173.64|1162.84|1173.26|1162.46|1173.64|1162.84|1173.26|1162.46|3
1649009330000|2022-04-03 18:08:50|1173.42|1162.62|1173.64|1162.84|1173.64|1162.84|1173.42|1162.62|2
1649009340000|2022-04-03 18:09:00|1173.69|1162.89|1173.69|1162.89|1173.69|1162.89|1173.69|1162.89|1
1649009350000|2022-04-03 18:09:10|1173.72|1162.92|1173.72|1162.92|1173.72|1162.92|1173.72|1162.92|1
1649009370000|2022-04-03 18:09:30|1173.51|1162.71|1173.29|1162.49|1173.51|1162.71|1173.29|1162.49|5
1649009390000|2022-04-03 18:09:50|1173.46|1162.66|1173.69|1162.89|1173.69|1162.89|1173.46|1162.66|2
1649009400000|2022-04-03 18:10:00|1173.46|1162.66|1173.29|1162.49|1173.46|1162.66|1172.92|1162.12|3
1649009410000|2022-04-03 18:10:10|1172.92|1162.12|1172.92|1162.12|1172.92|1162.12|1172.92|1162.12|1
1649009420000|2022-04-03 18:10:20|1172.91|1162.11|1172.5|1161.7|1172.91|1162.11|1172.5|1161.7|5
1649009430000|2022-04-03 18:10:30|1172.68|1161.88|1172.89|1162.09|1172.89|1162.09|1172.68|1161.88|2
1649009440000|2022-04-03 18:10:40|1172.68|1161.88|1172.5|1161.7|1172.68|1161.88|1172.5|1161.7|2
1649009450000|2022-04-03 18:10:50|1172.51|1161.71|1172.46|1161.66|1172.51|1161.71|1172.46|1161.66|2
1649009460000|2022-04-03 18:11:00|1172.47|1161.67|1172.88|1162.08|1172.88|1162.08|1172.47|1161.67|3
1649009480000|2022-04-03 18:11:20|1172.67|1161.87|1172.88|1162.08|1172.88|1162.08|1172.46|1161.66|4
1649009530000|2022-04-03 18:12:10|1172.89|1162.09|1172.46|1161.66|1172.89|1162.09|1172.46|1161.66|4
1649009550000|2022-04-03 18:12:30|1172.67|1161.87|1172.46|1161.66|1172.88|1162.08|1172.46|1161.66|4
1649009560000|2022-04-03 18:12:40|1172.51|1161.71|1172.39|1161.59|1172.51|1161.71|1172.39|1161.59|2
1649009580000|2022-04-03 18:13:00|1172.28|1161.48|1171.65|1160.85|1172.28|1161.48|1171.64|1160.84|12
1649009590000|2022-04-03 18:13:10|1171.64|1160.84|1171.65|1160.85|1171.65|1160.85|1171.64|1160.84|18
1649009610000|2022-04-03 18:13:30|1171.64|1160.84|1171.63|1160.83|1171.64|1160.84|1171.63|1160.83|2
1649009640000|2022-04-03 18:14:00|1171.73|1160.93|1171.73|1160.93|1171.73|1160.93|1171.73|1160.93|1
1649009680000|2022-04-03 18:14:40|1171.74|1160.94|1171.75|1160.95|1171.75|1160.95|1171.74|1160.94|2
1649009690000|2022-04-03 18:14:50|1172.05|1161.25|1172.23|1161.43|1172.23|1161.43|1172.05|1161.25|2
1649009710000|2022-04-03 18:15:10|1172.52|1161.72|1172.52|1161.72|1172.53|1161.73|1172.52|1161.72|13
1649009720000|2022-04-03 18:15:20|1172.53|1161.73|1172.64|1161.84|1172.64|1161.84|1172.52|1161.72|17
1649009730000|2022-04-03 18:15:30|1172.65|1161.85|1172.65|1161.85|1172.65|1161.85|1172.65|1161.85|1
1649009770000|2022-04-03 18:16:10|1172.64|1161.84|1172.52|1161.72|1172.64|1161.84|1172.12|1161.32|4
1649009780000|2022-04-03 18:16:20|1172.36|1161.56|1171.73|1160.93|1172.36|1161.56|1171.73|1160.93|5
1649009800000|2022-04-03 18:16:40|1171.87|1161.07|1171.87|1161.07|1171.87|1161.07|1171.87|1161.07|1
1649009830000|2022-04-03 18:17:10|1171.63|1160.83|1170.9|1160.1|1171.63|1160.83|1170.9|1160.1|5
1649009840000|2022-04-03 18:17:20|1170.3|1159.5|1169.89|1159.09|1170.3|1159.5|1169.89|1159.09|4
1649009850000|2022-04-03 18:17:30|1169.88|1159.08|1170.14|1159.34|1170.14|1159.34|1169.88|1159.08|2
1649009860000|2022-04-03 18:17:40|1170.26|1159.46|1170.26|1159.46|1170.26|1159.46|1170.26|1159.46|1
1649009870000|2022-04-03 18:17:50|1170.47|1159.67|1170.72|1159.92|1170.72|1159.92|1170.47|1159.67|2
1649009890000|2022-04-03 18:18:10|1170.47|1159.67|1170.26|1159.46|1170.47|1159.67|1170.26|1159.46|2
1649009910000|2022-04-03 18:18:30|1169.91|1159.11|1169.91|1159.11|1169.91|1159.11|1169.91|1159.11|1
1649009930000|2022-04-03 18:18:50|1170.26|1159.46|1170.26|1159.46|1170.26|1159.46|1170.26|1159.46|1
1649009970000|2022-04-03 18:19:30|1170.33|1159.53|1170.33|1159.53|1170.33|1159.53|1170.33|1159.53|1
1649009990000|2022-04-03 18:19:50|1170.42|1159.62|1170.41|1159.61|1170.42|1159.62|1170.21|1159.41|5
1649010000000|2022-04-03 18:20:00|1170.4|1159.6|1170.4|1159.6|1170.4|1159.6|1170.4|1159.6|1
1649010010000|2022-04-03 18:20:10|1170.41|1159.61|1170.21|1159.41|1170.41|1159.61|1170.21|1159.41|4
1649010040000|2022-04-03 18:20:40|1170.2|1159.4|1170.2|1159.4|1170.2|1159.4|1170.2|1159.4|1
1649010050000|2022-04-03 18:20:50|1169.89|1159.09|1169.41|1158.61|1169.89|1159.09|1169.41|1158.61|4
1649010060000|2022-04-03 18:21:00|1169.64|1158.84|1169.86|1159.06|1169.86|1159.06|1169.64|1158.84|2
1649010110000|2022-04-03 18:21:50|1169.64|1158.84|1169.86|1159.06|1169.86|1159.06|1169.41|1158.61|4
1649010150000|2022-04-03 18:22:30|1169.64|1158.84|1169.58|1158.78|1169.86|1159.06|1168.9|1158.1|9
1649010160000|2022-04-03 18:22:40|1169.41|1158.61|1169.24|1158.44|1169.41|1158.61|1169.24|1158.44|2
1649010170000|2022-04-03 18:22:50|1168.9|1158.1|1168.9|1158.1|1168.9|1158.1|1168.9|1158.1|1
1649010200000|2022-04-03 18:23:20|1169.24|1158.44|1169.58|1158.78|1169.58|1158.78|1169.24|1158.44|3
1649010210000|2022-04-03 18:23:30|1169.73|1158.93|1169.73|1158.93|1169.73|1158.93|1169.73|1158.93|1
1649010260000|2022-04-03 18:24:20|1169.71|1158.91|1169.73|1158.93|1169.73|1158.93|1168.9|1158.1|9
1649010290000|2022-04-03 18:24:50|1169.57|1158.77|1169.73|1158.93|1169.73|1158.93|1169.57|1158.77|2
1649010300000|2022-04-03 18:25:00|1169.57|1158.77|1169.28|1158.48|1169.57|1158.77|1169.28|1158.48|4
1649010310000|2022-04-03 18:25:10|1169.25|1158.45|1168.87|1158.07|1169.25|1158.45|1168.87|1158.07|4
1649010350000|2022-04-03 18:25:50|1168.71|1157.91|1168.47|1157.67|1168.71|1157.91|1168.47|1157.67|3
1649010360000|2022-04-03 18:26:00|1168.48|1157.68|1168.87|1158.07|1168.87|1158.07|1168.47|1157.67|4
1649010420000|2022-04-03 18:27:00|1168.71|1157.91|1168.4|1157.6|1168.71|1157.91|1168.4|1157.6|4
1649010440000|2022-04-03 18:27:20|1168.39|1157.59|1168.19|1157.39|1168.39|1157.59|1168.19|1157.39|3
1649010460000|2022-04-03 18:27:40|1168.2|1157.4|1168.19|1157.39|1168.2|1157.4|1168.19|1157.39|8
1649010470000|2022-04-03 18:27:50|1168.18|1157.38|1167.52|1156.72|1168.18|1157.38|1167.52|1156.72|4
1649010480000|2022-04-03 18:28:00|1167.53|1156.73|1167.28|1156.48|1167.53|1156.73|1167.28|1156.48|2
1649010490000|2022-04-03 18:28:10|1167.52|1156.72|1167.73|1156.93|1167.73|1156.93|1167.52|1156.72|8
1649010500000|2022-04-03 18:28:20|1167.95|1157.15|1167.95|1157.15|1167.95|1157.15|1167.95|1157.15|1
1649010510000|2022-04-03 18:28:30|1168.09|1157.29|1167.95|1157.15|1168.21|1157.41|1167.95|1157.15|4
1649010540000|2022-04-03 18:29:00|1168.09|1157.29|1168.21|1157.41|1168.21|1157.41|1168.09|1157.29|2
1649010550000|2022-04-03 18:29:10|1168.47|1157.67|1168.46|1157.66|1168.47|1157.67|1168.46|1157.66|2
1649010570000|2022-04-03 18:29:30|1168.34|1157.54|1168.11|1157.31|1168.46|1157.66|1168.11|1157.31|4
1649010670000|2022-04-03 18:31:10|1168.34|1157.54|1168.46|1157.66|1168.46|1157.66|1168.34|1157.54|2
1649010700000|2022-04-03 18:31:40|1168.34|1157.54|1168.46|1157.66|1168.46|1157.66|1168.11|1157.31|4
1649010710000|2022-04-03 18:31:50|1168.34|1157.54|1167.75|1156.95|1168.34|1157.54|1167.75|1156.95|4
1649010770000|2022-04-03 18:32:50|1167.89|1157.09|1167.89|1157.09|1167.89|1157.09|1167.89|1157.09|1
1649010830000|2022-04-03 18:33:50|1167.9|1157.1|1167.75|1156.95|1167.9|1157.1|1167.75|1156.95|3
1649010870000|2022-04-03 18:34:30|1167.99|1157.19|1168.33|1157.53|1168.33|1157.53|1167.99|1157.19|3
1649010880000|2022-04-03 18:34:40|1168.34|1157.54|1168.33|1157.53|1168.34|1157.54|1168.33|1157.53|6
1649010910000|2022-04-03 18:35:10|1168.57|1157.77|1168.57|1157.77|1168.57|1157.77|1168.57|1157.77|1
1649010920000|2022-04-03 18:35:20|1168.74|1157.94|1168.73|1157.93|1168.74|1157.94|1168.73|1157.93|2
1649010940000|2022-04-03 18:35:40|1168.74|1157.94|1168.73|1157.93|1168.74|1157.94|1168.73|1157.93|2
1649010950000|2022-04-03 18:35:50|1168.74|1157.94|1168.72|1157.92|1168.74|1157.94|1168.72|1157.92|2
1649010990000|2022-04-03 18:36:30|1168.88|1158.08|1168.88|1158.08|1168.88|1158.08|1168.88|1158.08|1
1649011030000|2022-04-03 18:37:10|1168.71|1157.91|1167.76|1156.96|1168.71|1157.91|1167.76|1156.96|6
1649011040000|2022-04-03 18:37:20|1167.75|1156.95|1167.72|1156.92|1167.76|1156.96|1167.72|1156.92|3
1649011050000|2022-04-03 18:37:30|1167.51|1156.71|1167.28|1156.48|1167.51|1156.71|1167.28|1156.48|2
1649011060000|2022-04-03 18:37:40|1167.36|1156.56|1167.28|1156.48|1167.36|1156.56|1167.28|1156.48|2
1649011110000|2022-04-03 18:38:30|1167.21|1156.41|1166.89|1156.09|1167.21|1156.41|1166.54|1155.74|5
1649011120000|2022-04-03 18:38:40|1166.9|1156.1|1167.5|1156.7|1167.5|1156.7|1166.87|1156.07|5
1649011130000|2022-04-03 18:38:50|1167.74|1156.94|1167.73|1156.93|1167.74|1156.94|1167.73|1156.93|2
1649011140000|2022-04-03 18:39:00|1167.93|1157.13|1168.45|1157.65|1168.46|1157.66|1167.93|1157.13|5
1649011150000|2022-04-03 18:39:10|1168.46|1157.66|1168.46|1157.66|1168.46|1157.66|1168.46|1157.66|1
1649011160000|2022-04-03 18:39:20|1168.65|1157.85|1169.39|1158.59|1169.39|1158.59|1168.65|1157.85|10
1649011170000|2022-04-03 18:39:30|1169.38|1158.58|1169.38|1158.58|1169.39|1158.59|1169.38|1158.58|7
1649011180000|2022-04-03 18:39:40|1169.39|1158.59|1168.55|1157.75|1169.39|1158.59|1168.54|1157.74|8
1649011190000|2022-04-03 18:39:50|1168.54|1157.74|1168.93|1158.13|1168.94|1158.14|1168.54|1157.74|12
1649011200000|2022-04-03 18:40:00|1168.94|1158.14|1168.54|1157.74|1168.94|1158.14|1168.48|1157.68|17
1649011210000|2022-04-03 18:40:10|1168.37|1157.57|1167.74|1156.94|1168.37|1157.57|1167.74|1156.94|5
1649011220000|2022-04-03 18:40:20|1167.75|1156.95|1167.76|1156.96|1167.76|1156.96|1167.73|1156.93|5
1649011230000|2022-04-03 18:40:30|1167.74|1156.94|1167.27|1156.47|1167.74|1156.94|1167.27|1156.47|4
1649011240000|2022-04-03 18:40:40|1167.23|1156.43|1166.71|1155.91|1167.23|1156.43|1166.71|1155.91|6
1649011250000|2022-04-03 18:40:50|1166.89|1156.09|1165.88|1155.08|1166.89|1156.09|1165.88|1155.08|11
1649011260000|2022-04-03 18:41:00|1165.71|1154.91|1165.8|1155|1165.8|1155|1165.39|1154.59|6
1649011270000|2022-04-03 18:41:10|1165.6|1154.8|1165.38|1154.58|1165.6|1154.8|1165.38|1154.58|3
1649011280000|2022-04-03 18:41:20|1165.6|1154.8|1165.8|1155|1165.8|1155|1165.6|1154.8|2
1649011340000|2022-04-03 18:42:20|1165.88|1155.08|1166.65|1155.85|1166.65|1155.85|1165.88|1155.08|4
1649011350000|2022-04-03 18:42:30|1166.72|1155.92|1166.7|1155.9|1167.03|1156.23|1166.7|1155.9|5
1649011360000|2022-04-03 18:42:40|1166.74|1155.94|1165.89|1155.09|1166.74|1155.94|1165.89|1155.09|6
1649011380000|2022-04-03 18:43:00|1166.16|1155.36|1166.62|1155.82|1166.62|1155.82|1166.16|1155.36|2
1649011390000|2022-04-03 18:43:10|1166.4|1155.6|1166.17|1155.37|1166.4|1155.6|1166.17|1155.37|2
1649011400000|2022-04-03 18:43:20|1166.4|1155.6|1166.64|1155.84|1166.64|1155.84|1166.4|1155.6|3
1649011420000|2022-04-03 18:43:40|1166.72|1155.92|1167.29|1156.49|1167.29|1156.49|1166.72|1155.92|5
1649011440000|2022-04-03 18:44:00|1167.57|1156.77|1166.89|1156.09|1167.57|1156.77|1166.89|1156.09|5
1649011450000|2022-04-03 18:44:10|1166.74|1155.94|1165.88|1155.08|1166.74|1155.94|1165.88|1155.08|6
1649011460000|2022-04-03 18:44:20|1165.89|1155.09|1165.88|1155.08|1165.89|1155.09|1165.88|1155.08|2
1649011550000|2022-04-03 18:45:50|1166.11|1155.31|1166.6|1155.8|1166.6|1155.8|1166.11|1155.31|3
1649011560000|2022-04-03 18:46:00|1166.37|1155.57|1166.2|1155.4|1166.37|1155.57|1166.16|1155.36|3
1649011600000|2022-04-03 18:46:40|1166.42|1155.62|1167.52|1156.72|1167.52|1156.72|1166.42|1155.62|4
1649011630000|2022-04-03 18:47:10|1167.48|1156.68|1167.1|1156.3|1167.48|1156.68|1167.1|1156.3|2
1649011640000|2022-04-03 18:47:20|1167.03|1156.23|1166.71|1155.91|1167.03|1156.23|1166.71|1155.91|3
1649011670000|2022-04-03 18:47:50|1166.73|1155.93|1166.73|1155.93|1166.73|1155.93|1166.73|1155.93|1
1649011680000|2022-04-03 18:48:00|1166.89|1156.09|1166.89|1156.09|1166.9|1156.1|1166.89|1156.09|3
1649011690000|2022-04-03 18:48:10|1166.9|1156.1|1166.9|1156.1|1166.9|1156.1|1166.9|1156.1|1
1649011700000|2022-04-03 18:48:20|1167.12|1156.32|1167.79|1156.99|1167.79|1156.99|1167.12|1156.32|5
1649011710000|2022-04-03 18:48:30|1167.8|1157|1168.19|1157.39|1168.19|1157.39|1167.8|1157|2
1649011740000|2022-04-03 18:49:00|1168.17|1157.37|1168.5|1157.7|1168.5|1157.7|1168.17|1157.37|2
1649011770000|2022-04-03 18:49:30|1168.54|1157.74|1168.76|1157.96|1168.76|1157.96|1168.54|1157.74|2
1649011780000|2022-04-03 18:49:40|1168.85|1158.05|1168.85|1158.05|1168.85|1158.05|1168.85|1158.05|1
1649011790000|2022-04-03 18:49:50|1168.88|1158.08|1168.88|1158.08|1168.88|1158.08|1168.88|1158.08|1
1649011800000|2022-04-03 18:50:00|1168.66|1157.86|1167.92|1157.12|1168.66|1157.86|1167.92|1157.12|4
1649011810000|2022-04-03 18:50:10|1167.93|1157.13|1167.92|1157.12|1167.93|1157.13|1167.92|1157.12|2
1649011820000|2022-04-03 18:50:20|1167.93|1157.13|1167.93|1157.13|1167.93|1157.13|1167.93|1157.13|1
1649011830000|2022-04-03 18:50:30|1167.94|1157.14|1168.76|1157.96|1168.89|1158.09|1167.93|1157.13|8
1649011840000|2022-04-03 18:50:40|1168.85|1158.05|1168.85|1158.05|1168.85|1158.05|1168.85|1158.05|1
1649011850000|2022-04-03 18:50:50|1168.84|1158.04|1168.84|1158.04|1168.84|1158.04|1168.84|1158.04|1
1649011860000|2022-04-03 18:51:00|1168.85|1158.05|1168.85|1158.05|1168.85|1158.05|1168.85|1158.05|1
1649011870000|2022-04-03 18:51:10|1168.84|1158.04|1171|1160.2|1171|1160.2|1168.84|1158.04|14
1649011880000|2022-04-03 18:51:20|1171.27|1160.47|1170.74|1159.94|1171.29|1160.49|1169.74|1158.94|14
1649011890000|2022-04-03 18:51:30|1171.04|1160.24|1171.58|1160.78|1171.58|1160.78|1170.86|1160.06|9
1649011900000|2022-04-03 18:51:40|1171.59|1160.79|1171.58|1160.78|1171.59|1160.79|1171.58|1160.78|2
1649011910000|2022-04-03 18:51:50|1171.59|1160.79|1173.39|1162.59|1173.39|1162.59|1171.58|1160.78|8
1649011920000|2022-04-03 18:52:00|1173.44|1162.64|1174.19|1163.39|1174.19|1163.39|1173.44|1162.64|5
1649011930000|2022-04-03 18:52:10|1174.25|1163.45|1174.55|1163.75|1174.55|1163.75|1174.25|1163.45|3
1649011950000|2022-04-03 18:52:30|1174.36|1163.56|1174.13|1163.33|1174.36|1163.56|1174.13|1163.33|2
1649011960000|2022-04-03 18:52:40|1173.88|1163.08|1173.88|1163.08|1173.88|1163.08|1173.88|1163.08|1
1649011970000|2022-04-03 18:52:50|1174.13|1163.33|1173.88|1163.08|1174.13|1163.33|1173.88|1163.08|2
1649011980000|2022-04-03 18:53:00|1174.11|1163.31|1175.2|1164.4|1175.2|1164.4|1174.11|1163.31|12
1649011990000|2022-04-03 18:53:10|1175.91|1165.11|1176.64|1165.84|1176.71|1165.91|1175.91|1165.11|8
1649012000000|2022-04-03 18:53:20|1177.22|1166.42|1177.09|1166.29|1177.22|1166.42|1176.64|1165.84|12
1649012010000|2022-04-03 18:53:30|1177.31|1166.51|1177.31|1166.51|1177.31|1166.51|1176.79|1165.99|6
1649012030000|2022-04-03 18:53:50|1177.38|1166.58|1177.41|1166.61|1177.42|1166.62|1177.38|1166.58|3
1649012050000|2022-04-03 18:54:10|1177.38|1166.58|1177.46|1166.66|1177.46|1166.66|1177.38|1166.58|3
1649012070000|2022-04-03 18:54:30|1177.57|1166.77|1178.05|1167.25|1178.05|1167.25|1177.57|1166.77|3
1649012090000|2022-04-03 18:54:50|1178.08|1167.28|1178.1|1167.3|1178.1|1167.3|1178.08|1167.28|2
1649012100000|2022-04-03 18:55:00|1178.11|1167.31|1178.53|1167.73|1178.53|1167.73|1178.1|1167.3|8
1649012110000|2022-04-03 18:55:10|1178.66|1167.86|1178.67|1167.87|1178.67|1167.87|1178.66|1167.86|2
1649012120000|2022-04-03 18:55:20|1178.68|1167.88|1178.68|1167.88|1178.68|1167.88|1178.68|1167.88|1
1649012190000|2022-04-03 18:56:30|1178.47|1167.67|1177.87|1167.07|1178.47|1167.67|1177.8|1167|10
1649012200000|2022-04-03 18:56:40|1177.88|1167.08|1177.87|1167.07|1177.88|1167.08|1177.71|1166.91|8
1649012220000|2022-04-03 18:57:00|1177.88|1167.08|1178.53|1167.73|1178.53|1167.73|1177.88|1167.08|4
1649012230000|2022-04-03 18:57:10|1178.61|1167.81|1178.21|1167.41|1178.87|1168.07|1178.21|1167.41|5
1649012240000|2022-04-03 18:57:20|1177.89|1167.09|1177.43|1166.63|1177.89|1167.09|1176.9|1166.1|12
1649012250000|2022-04-03 18:57:30|1177.72|1166.92|1178.54|1167.74|1178.87|1168.07|1177.72|1166.92|12
1649012260000|2022-04-03 18:57:40|1178.85|1168.05|1177.86|1167.06|1178.85|1168.05|1177.86|1167.06|6
1649012270000|2022-04-03 18:57:50|1177.88|1167.08|1177.82|1167.02|1177.88|1167.08|1177.82|1167.02|2
1649012280000|2022-04-03 18:58:00|1177.57|1166.77|1177.41|1166.61|1177.86|1167.06|1176.9|1166.1|8
1649012290000|2022-04-03 18:58:10|1177.7|1166.9|1175.36|1164.56|1177.7|1166.9|1174.98|1164.18|16
1649012300000|2022-04-03 18:58:20|1175.38|1164.58|1174.99|1164.19|1175.38|1164.58|1174.99|1164.19|13
1649012310000|2022-04-03 18:58:30|1175|1164.2|1174.51|1163.71|1175|1164.2|1174.51|1163.71|10
1649012320000|2022-04-03 18:58:40|1174.52|1163.72|1174.87|1164.07|1174.87|1164.07|1174.52|1163.72|2
1649012330000|2022-04-03 18:58:50|1174.97|1164.17|1175.43|1164.63|1175.43|1164.63|1174.97|1164.17|3
1649012340000|2022-04-03 18:59:00|1175.4|1164.6|1175.37|1164.57|1175.4|1164.6|1175|1164.2|6
1649012350000|2022-04-03 18:59:10|1175.36|1164.56|1175.27|1164.47|1175.37|1164.57|1174.5|1163.7|19
1649012370000|2022-04-03 18:59:30|1175.13|1164.33|1174.98|1164.18|1175.27|1164.47|1174.51|1163.71|21
1649012380000|2022-04-03 18:59:40|1174.97|1164.17|1174.2|1163.4|1174.99|1164.19|1174.2|1163.4|10
1649012390000|2022-04-03 18:59:50|1174.21|1163.41|1174.38|1163.58|1174.38|1163.58|1173.86|1163.06|9
1649012400000|2022-04-03 19:00:00|1174.27|1163.47|1171.74|1160.94|1174.27|1163.47|1171.74|1160.94|17
1649012410000|2022-04-03 19:00:10|1171.76|1160.96|1173.75|1162.95|1173.9|1163.1|1171.73|1160.93|19
1649012420000|2022-04-03 19:00:20|1173.91|1163.11|1172.45|1161.65|1174.13|1163.33|1172.45|1161.65|19
1649012430000|2022-04-03 19:00:30|1172.69|1161.89|1172.45|1161.65|1172.69|1161.89|1172.16|1161.36|6
1649012440000|2022-04-03 19:00:40|1172.48|1161.68|1174.4|1163.6|1174.4|1163.6|1172.45|1161.65|13
1649012450000|2022-04-03 19:00:50|1174.39|1163.59|1175.36|1164.56|1175.36|1164.56|1174.39|1163.59|16
1649012460000|2022-04-03 19:01:00|1175.3|1164.5|1175.04|1164.24|1175.4|1164.6|1174.5|1163.7|11
1649012470000|2022-04-03 19:01:10|1174.88|1164.08|1174.1|1163.3|1175.22|1164.42|1174.1|1163.3|16
1649012480000|2022-04-03 19:01:20|1174.22|1163.42|1173.75|1162.95|1174.22|1163.42|1173.75|1162.95|3
1649012490000|2022-04-03 19:01:30|1174|1163.2|1173.33|1162.53|1174|1163.2|1173.33|1162.53|4
1649012500000|2022-04-03 19:01:40|1173.54|1162.74|1173.32|1162.52|1174|1163.2|1173.32|1162.52|6
1649012510000|2022-04-03 19:01:50|1173.53|1162.73|1174.1|1163.3|1174.1|1163.3|1173.53|1162.73|6
1649012520000|2022-04-03 19:02:00|1174.06|1163.26|1173.74|1162.94|1174.06|1163.26|1173.74|1162.94|3
1649012530000|2022-04-03 19:02:10|1173.75|1162.95|1174|1163.2|1174|1163.2|1173.75|1162.95|2
1649012540000|2022-04-03 19:02:20|1174.21|1163.41|1174.48|1163.68|1174.48|1163.68|1174.21|1163.41|3
1649012550000|2022-04-03 19:02:30|1174.81|1164.01|1175.4|1164.6|1175.4|1164.6|1174.81|1164.01|20
1649012560000|2022-04-03 19:02:40|1175.42|1164.62|1175.99|1165.19|1175.99|1165.19|1175.42|1164.62|16
1649012570000|2022-04-03 19:02:50|1175.98|1165.18|1175.93|1165.13|1176.36|1165.56|1175.93|1165.13|8
1649012580000|2022-04-03 19:03:00|1175.94|1165.14|1175.54|1164.74|1176.11|1165.31|1175.54|1164.74|9
1649012590000|2022-04-03 19:03:10|1175.53|1164.73|1176.01|1165.21|1176.36|1165.56|1175.53|1164.73|6
1649012600000|2022-04-03 19:03:20|1176.24|1165.44|1175.91|1165.11|1176.24|1165.44|1175.91|1165.11|10
1649012610000|2022-04-03 19:03:30|1175.92|1165.12|1175.53|1164.73|1175.92|1165.12|1175.43|1164.63|4
1649012620000|2022-04-03 19:03:40|1175.43|1164.63|1174.82|1164.02|1175.43|1164.63|1174.82|1164.02|7
1649012630000|2022-04-03 19:03:50|1175.13|1164.33|1175.13|1164.33|1175.13|1164.33|1175.13|1164.33|1
1649012640000|2022-04-03 19:04:00|1174.82|1164.02|1174.36|1163.56|1174.82|1164.02|1174.36|1163.56|5
1649012650000|2022-04-03 19:04:10|1174.57|1163.77|1175.52|1164.72|1175.52|1164.72|1174.57|1163.77|7
1649012660000|2022-04-03 19:04:20|1175.51|1164.71|1174.81|1164.01|1175.51|1164.71|1174.81|1164.01|7
1649012670000|2022-04-03 19:04:30|1174.82|1164.02|1175.1|1164.3|1175.49|1164.69|1174.82|1164.02|8
1649012680000|2022-04-03 19:04:40|1174.81|1164.01|1174.8|1164|1174.81|1164.01|1174.8|1164|4
1649012690000|2022-04-03 19:04:50|1174.81|1164.01|1175.15|1164.35|1175.41|1164.61|1174.81|1164.01|8
1649012700000|2022-04-03 19:05:00|1175.19|1164.39|1175.49|1164.69|1175.49|1164.69|1175.15|1164.35|4
1649012710000|2022-04-03 19:05:10|1175.38|1164.58|1176.09|1165.29|1176.09|1165.29|1175.15|1164.35|8
1649012720000|2022-04-03 19:05:20|1176.1|1165.3|1176.23|1165.43|1176.24|1165.44|1175.93|1165.13|13
1649012730000|2022-04-03 19:05:30|1176.24|1165.44|1176.23|1165.43|1176.24|1165.44|1176.23|1165.43|18
1649012740000|2022-04-03 19:05:40|1176.24|1165.44|1176.4|1165.6|1176.4|1165.6|1176.23|1165.43|9
1649012750000|2022-04-03 19:05:50|1176.42|1165.62|1177.4|1166.6|1177.4|1166.6|1176.42|1165.62|5
1649012760000|2022-04-03 19:06:00|1177.41|1166.61|1177.62|1166.82|1177.62|1166.82|1177.4|1166.6|9
1649012770000|2022-04-03 19:06:10|1177.94|1167.14|1178.1|1167.3|1178.11|1167.31|1177.94|1167.14|10
1649012780000|2022-04-03 19:06:20|1177.96|1167.16|1177.85|1167.05|1178.1|1167.3|1177.57|1166.77|8
1649012790000|2022-04-03 19:06:30|1177.94|1167.14|1178.07|1167.27|1178.1|1167.3|1177.94|1167.14|3
1649012800000|2022-04-03 19:06:40|1178.51|1167.71|1178.73|1167.93|1178.73|1167.93|1178.51|1167.71|2
1649012810000|2022-04-03 19:06:50|1178.87|1168.07|1179.18|1168.38|1179.18|1168.38|1178.87|1168.07|6
1649012820000|2022-04-03 19:07:00|1179.51|1168.71|1179.51|1168.71|1179.51|1168.71|1179.51|1168.71|1
1649012860000|2022-04-03 19:07:40|1179.34|1168.54|1179.51|1168.71|1179.51|1168.71|1179.34|1168.54|6
1649012870000|2022-04-03 19:07:50|1179.63|1168.83|1179.65|1168.85|1179.65|1168.85|1179.63|1168.83|2
1649012880000|2022-04-03 19:08:00|1179.41|1168.61|1179.23|1168.43|1179.41|1168.61|1179.23|1168.43|2
1649012890000|2022-04-03 19:08:10|1178.89|1168.09|1178.88|1168.08|1178.89|1168.09|1178.51|1167.71|5
1649012900000|2022-04-03 19:08:20|1179.1|1168.3|1180.1|1169.3|1180.1|1169.3|1179.1|1168.3|9
1649012910000|2022-04-03 19:08:30|1180.09|1169.29|1180.6|1169.8|1180.64|1169.84|1180.09|1169.29|16
1649012920000|2022-04-03 19:08:40|1180.63|1169.83|1179.69|1168.89|1180.63|1169.83|1179.69|1168.89|7
1649012930000|2022-04-03 19:08:50|1179.53|1168.73|1179.3|1168.5|1179.53|1168.73|1179.3|1168.5|4
1649012940000|2022-04-03 19:09:00|1179.26|1168.46|1178.91|1168.11|1179.48|1168.68|1178.91|1168.11|8
1649012950000|2022-04-03 19:09:10|1178.93|1168.13|1178.54|1167.74|1178.93|1168.13|1178.54|1167.74|6
1649012960000|2022-04-03 19:09:20|1178.6|1167.8|1177.16|1166.36|1178.6|1167.8|1177.16|1166.36|8
1649012970000|2022-04-03 19:09:30|1177.36|1166.56|1177.48|1166.68|1177.48|1166.68|1177.36|1166.56|17
1649012980000|2022-04-03 19:09:40|1177.45|1166.65|1177.98|1167.18|1178.19|1167.39|1177.45|1166.65|18
1649012990000|2022-04-03 19:09:50|1177.97|1167.17|1177.98|1167.18|1177.98|1167.18|1177.97|1167.17|18
1649013000000|2022-04-03 19:10:00|1177.97|1167.17|1178.29|1167.49|1178.29|1167.49|1177.97|1167.17|7
1649013010000|2022-04-03 19:10:10|1178.19|1167.39|1178.45|1167.65|1178.45|1167.65|1177.98|1167.18|17
1649013020000|2022-04-03 19:10:20|1178.57|1167.77|1179|1168.2|1179.01|1168.21|1178.53|1167.73|6
1649013030000|2022-04-03 19:10:30|1179.01|1168.21|1179.41|1168.61|1179.41|1168.61|1179|1168.2|7
1649013040000|2022-04-03 19:10:40|1179.31|1168.51|1179.09|1168.29|1179.31|1168.51|1179.09|1168.29|2
1649013050000|2022-04-03 19:10:50|1179.31|1168.51|1179.41|1168.61|1179.41|1168.61|1179.31|1168.51|2
1649013070000|2022-04-03 19:11:10|1179.32|1168.52|1177.88|1167.08|1179.32|1168.52|1177.88|1167.08|14
1649013080000|2022-04-03 19:11:20|1177.89|1167.09|1177.89|1167.09|1177.89|1167.09|1177.53|1166.73|5
1649013090000|2022-04-03 19:11:30|1177.69|1166.89|1177.51|1166.71|1177.9|1167.1|1177.51|1166.71|12
1649013100000|2022-04-03 19:11:40|1177.69|1166.89|1177.09|1166.29|1177.89|1167.09|1177.09|1166.29|6
1649013110000|2022-04-03 19:11:50|1177.41|1166.61|1177.43|1166.63|1177.43|1166.63|1177.3|1166.5|4
1649013120000|2022-04-03 19:12:00|1177.45|1166.65|1177.57|1166.77|1178|1167.2|1177.45|1166.65|8
1649013130000|2022-04-03 19:12:10|1177.73|1166.93|1178.42|1167.62|1178.42|1167.62|1177.73|1166.93|5
1649013140000|2022-04-03 19:12:20|1178.45|1167.65|1178.91|1168.11|1178.92|1168.12|1178.45|1167.65|7
1649013150000|2022-04-03 19:12:30|1178.92|1168.12|1179|1168.2|1179.03|1168.23|1178.91|1168.11|8
1649013160000|2022-04-03 19:12:40|1178.74|1167.94|1178.27|1167.47|1178.74|1167.94|1178.27|1167.47|4
1649013180000|2022-04-03 19:13:00|1178.5|1167.7|1178.7|1167.9|1178.7|1167.9|1178.5|1167.7|2
1649013190000|2022-04-03 19:13:10|1178.27|1167.47|1178.27|1167.47|1178.27|1167.47|1178.27|1167.47|1
1649013200000|2022-04-03 19:13:20|1178.13|1167.33|1178.03|1167.23|1178.13|1167.33|1178.03|1167.23|6
1649013210000|2022-04-03 19:13:30|1177.99|1167.19|1177.56|1166.76|1178|1167.2|1177.52|1166.72|9
1649013220000|2022-04-03 19:13:40|1177.45|1166.65|1177.95|1167.15|1177.95|1167.15|1177.45|1166.65|15
1649013230000|2022-04-03 19:13:50|1178.29|1167.49|1178.29|1167.49|1178.29|1167.49|1178.29|1167.49|1
1649013240000|2022-04-03 19:14:00|1178.38|1167.58|1178.41|1167.61|1178.75|1167.95|1178.38|1167.58|7
1649013270000|2022-04-03 19:14:30|1178.44|1167.64|1178.26|1167.46|1178.44|1167.64|1178.25|1167.45|6
1649013280000|2022-04-03 19:14:40|1178.25|1167.45|1178.4|1167.6|1178.4|1167.6|1178.25|1167.45|8
1649013290000|2022-04-03 19:14:50|1178.41|1167.61|1178.4|1167.6|1178.41|1167.61|1178.4|1167.6|2
1649013300000|2022-04-03 19:15:00|1178.05|1167.25|1177.56|1166.76|1178.05|1167.25|1177.44|1166.64|7
1649013310000|2022-04-03 19:15:10|1177.4|1166.6|1176.75|1165.95|1177.56|1166.76|1176.75|1165.95|6
1649013330000|2022-04-03 19:15:30|1176.74|1165.94|1176.34|1165.54|1176.74|1165.94|1176.13|1165.33|6
1649013340000|2022-04-03 19:15:40|1176.3|1165.5|1176.04|1165.24|1176.47|1165.67|1176.04|1165.24|3
1649013350000|2022-04-03 19:15:50|1176.05|1165.25|1176.05|1165.25|1176.05|1165.25|1176.04|1165.24|7
1649013360000|2022-04-03 19:16:00|1176.04|1165.24|1176.42|1165.62|1176.42|1165.62|1176.04|1165.24|5
1649013370000|2022-04-03 19:16:10|1176.53|1165.73|1177.4|1166.6|1177.4|1166.6|1176.53|1165.73|6
1649013380000|2022-04-03 19:16:20|1177.28|1166.48|1177.06|1166.26|1177.28|1166.48|1177.06|1166.26|7
1649013390000|2022-04-03 19:16:30|1177.28|1166.48|1177.4|1166.6|1177.41|1166.61|1177.28|1166.48|6
1649013400000|2022-04-03 19:16:40|1177.28|1166.48|1177.06|1166.26|1177.28|1166.48|1177.06|1166.26|2
1649013410000|2022-04-03 19:16:50|1176.96|1166.16|1176.57|1165.77|1176.96|1166.16|1176.46|1165.66|5
1649013420000|2022-04-03 19:17:00|1176.46|1165.66|1176.77|1165.97|1176.77|1165.97|1176.46|1165.66|9
1649013460000|2022-04-03 19:17:40|1176.76|1165.96|1176.75|1165.95|1176.76|1165.96|1176.75|1165.95|10
1649013470000|2022-04-03 19:17:50|1176.76|1165.96|1176.17|1165.37|1176.76|1165.96|1176.17|1165.37|5
1649013490000|2022-04-03 19:18:10|1176.19|1165.39|1176.14|1165.34|1176.19|1165.39|1176.14|1165.34|4
1649013500000|2022-04-03 19:18:20|1176.15|1165.35|1176.14|1165.34|1176.54|1165.74|1176.14|1165.34|9
1649013510000|2022-04-03 19:18:30|1175.75|1164.95|1175.21|1164.41|1175.75|1164.95|1174.86|1164.06|13
1649013520000|2022-04-03 19:18:40|1175.04|1164.24|1175.73|1164.93|1175.73|1164.93|1174.9|1164.1|6
1649013550000|2022-04-03 19:19:10|1175.56|1164.76|1174.38|1163.58|1175.56|1164.76|1174.38|1163.58|9
1649013560000|2022-04-03 19:19:20|1174.4|1163.6|1173.64|1162.84|1174.4|1163.6|1173.62|1162.82|12
1649013570000|2022-04-03 19:19:30|1173.99|1163.19|1174.4|1163.6|1174.4|1163.6|1173.62|1162.82|11
1649013580000|2022-04-03 19:19:40|1174.42|1163.62|1175.36|1164.56|1175.36|1164.56|1174.42|1163.62|8
1649013590000|2022-04-03 19:19:50|1175.21|1164.41|1175.36|1164.56|1175.36|1164.56|1175.21|1164.41|3
1649013600000|2022-04-03 19:20:00|1175.22|1164.42|1175.21|1164.41|1175.22|1164.42|1175.21|1164.41|2
1649013610000|2022-04-03 19:20:10|1175.36|1164.56|1174.49|1163.69|1175.36|1164.56|1174.49|1163.69|9
1649013620000|2022-04-03 19:20:20|1174.37|1163.57|1174.37|1163.57|1174.37|1163.57|1174.37|1163.57|1
1649013630000|2022-04-03 19:20:30|1174.49|1163.69|1174.49|1163.69|1174.49|1163.69|1174.49|1163.69|1
1649013660000|2022-04-03 19:21:00|1174.74|1163.94|1175.36|1164.56|1175.36|1164.56|1174.74|1163.94|4
1649013670000|2022-04-03 19:21:10|1175.22|1164.42|1175.36|1164.56|1175.36|1164.56|1175.22|1164.42|2
1649013680000|2022-04-03 19:21:20|1175.2|1164.4|1175.23|1164.43|1175.23|1164.43|1174.55|1163.75|10
1649013690000|2022-04-03 19:21:30|1175.24|1164.44|1175.23|1164.43|1175.24|1164.44|1175.23|1164.43|4
1649013700000|2022-04-03 19:21:40|1175.05|1164.25|1174.5|1163.7|1175.05|1164.25|1174.5|1163.7|5
1649013710000|2022-04-03 19:21:50|1174.49|1163.69|1174.41|1163.61|1174.49|1163.69|1174.32|1163.52|7
1649013720000|2022-04-03 19:22:00|1174.38|1163.58|1173.61|1162.81|1174.38|1163.58|1173.61|1162.81|6
1649013730000|2022-04-03 19:22:10|1173.63|1162.83|1173.26|1162.46|1173.63|1162.83|1173.26|1162.46|4
1649013740000|2022-04-03 19:22:20|1173.22|1162.42|1172.89|1162.09|1173.22|1162.42|1172.89|1162.09|3
1649013750000|2022-04-03 19:22:30|1172.87|1162.07|1171.92|1161.12|1172.87|1162.07|1171.92|1161.12|6
1649013770000|2022-04-03 19:22:50|1171.91|1161.11|1171.9|1161.1|1171.91|1161.11|1171.9|1161.1|2
1649013780000|2022-04-03 19:23:00|1171.88|1161.08|1171.88|1161.08|1171.88|1161.08|1171.88|1161.08|1
1649013820000|2022-04-03 19:23:40|1172.12|1161.32|1172.73|1161.93|1172.73|1161.93|1172.12|1161.32|5
1649013830000|2022-04-03 19:23:50|1172.93|1162.13|1173.24|1162.44|1173.4|1162.6|1172.93|1162.13|3
1649013840000|2022-04-03 19:24:00|1173.4|1162.6|1173.54|1162.74|1173.54|1162.74|1173.4|1162.6|3
1649013870000|2022-04-03 19:24:30|1173.37|1162.57|1172.73|1161.93|1173.37|1162.57|1172.73|1161.93|3
1649013900000|2022-04-03 19:25:00|1172.72|1161.92|1172.27|1161.47|1172.72|1161.92|1172.27|1161.47|6
1649013910000|2022-04-03 19:25:10|1171.91|1161.11|1172.68|1161.88|1172.68|1161.88|1171.9|1161.1|5
1649013920000|2022-04-03 19:25:20|1172.51|1161.71|1172.68|1161.88|1172.68|1161.88|1172.27|1161.47|4
1649013930000|2022-04-03 19:25:30|1172.51|1161.71|1172.68|1161.88|1172.68|1161.88|1172.51|1161.71|2
1649013950000|2022-04-03 19:25:50|1172.73|1161.93|1173.1|1162.3|1173.21|1162.41|1172.73|1161.93|5
1649013970000|2022-04-03 19:26:10|1173.09|1162.29|1172.74|1161.94|1173.09|1162.29|1172.74|1161.94|2
1649013990000|2022-04-03 19:26:30|1172.73|1161.93|1172.72|1161.92|1172.73|1161.93|1172.33|1161.53|6
1649014040000|2022-04-03 19:27:20|1172.55|1161.75|1172.27|1161.47|1172.55|1161.75|1172.27|1161.47|4
1649014050000|2022-04-03 19:27:30|1172.28|1161.48|1171.9|1161.1|1172.28|1161.48|1171.73|1160.93|6
1649014090000|2022-04-03 19:28:10|1172.06|1161.26|1171.89|1161.09|1172.73|1161.93|1171.89|1161.09|11
1649014110000|2022-04-03 19:28:30|1171.73|1160.93|1171.51|1160.71|1171.73|1160.93|1171.51|1160.71|2
1649014120000|2022-04-03 19:28:40|1171.73|1160.93|1171.89|1161.09|1171.89|1161.09|1171.73|1160.93|2
1649014150000|2022-04-03 19:29:10|1172.13|1161.33|1172.71|1161.91|1172.71|1161.91|1172.13|1161.33|2
1649014160000|2022-04-03 19:29:20|1172.33|1161.53|1172.31|1161.51|1172.33|1161.53|1172.31|1161.51|2
1649014170000|2022-04-03 19:29:30|1172.26|1161.46|1171.9|1161.1|1172.26|1161.46|1171.9|1161.1|3
1649014180000|2022-04-03 19:29:40|1171.89|1161.09|1171.89|1161.09|1171.89|1161.09|1171.89|1161.09|1
1649014190000|2022-04-03 19:29:50|1171.73|1160.93|1171.89|1161.09|1171.89|1161.09|1171.53|1160.73|4
1649014200000|2022-04-03 19:30:00|1171.73|1160.93|1171.34|1160.54|1171.73|1160.93|1171.34|1160.54|3
1649014210000|2022-04-03 19:30:10|1171.37|1160.57|1171.26|1160.46|1171.37|1160.57|1171.26|1160.46|4
1649014230000|2022-04-03 19:30:30|1171.27|1160.47|1171.27|1160.47|1171.27|1160.47|1171.27|1160.47|1
1649014240000|2022-04-03 19:30:40|1171.48|1160.68|1172.55|1161.75|1172.55|1161.75|1171.48|1160.68|8
1649014250000|2022-04-03 19:30:50|1172.15|1161.35|1172.15|1161.35|1172.55|1161.75|1172.15|1161.35|5
1649014260000|2022-04-03 19:31:00|1172.14|1161.34|1171.75|1160.95|1172.14|1161.34|1171.74|1160.94|6
1649014270000|2022-04-03 19:31:10|1172.05|1161.25|1172.52|1161.72|1172.52|1161.72|1172.05|1161.25|3
1649014280000|2022-04-03 19:31:20|1172.48|1161.68|1172.52|1161.72|1172.52|1161.72|1172.48|1161.68|6
1649014290000|2022-04-03 19:31:30|1172.48|1161.68|1172.52|1161.72|1172.52|1161.72|1172.48|1161.68|12
1649014300000|2022-04-03 19:31:40|1172.48|1161.68|1172.52|1161.72|1172.52|1161.72|1172.48|1161.68|2
1649014310000|2022-04-03 19:31:50|1172.48|1161.68|1172.52|1161.72|1172.52|1161.72|1172.48|1161.68|2
1649014320000|2022-04-03 19:32:00|1172.48|1161.68|1172.88|1162.08|1173.08|1162.28|1172.48|1161.68|19
1649014330000|2022-04-03 19:32:10|1172.57|1161.77|1172.18|1161.38|1172.57|1161.77|1172.18|1161.38|3
1649014340000|2022-04-03 19:32:20|1172.17|1161.37|1172.17|1161.37|1172.17|1161.37|1172.17|1161.37|1
1649014360000|2022-04-03 19:32:40|1172.39|1161.59|1172.17|1161.37|1172.56|1161.76|1172.17|1161.37|4
1649014380000|2022-04-03 19:33:00|1172.39|1161.59|1172.56|1161.76|1172.56|1161.76|1172.39|1161.59|2
1649014390000|2022-04-03 19:33:10|1172.39|1161.59|1172.07|1161.27|1172.39|1161.59|1171.74|1160.94|5
1649014400000|2022-04-03 19:33:20|1172.24|1161.44|1172.41|1161.61|1172.41|1161.61|1172.24|1161.44|16
1649014410000|2022-04-03 19:33:30|1172.36|1161.56|1172.41|1161.61|1172.41|1161.61|1172.36|1161.56|16
1649014420000|2022-04-03 19:33:40|1172.36|1161.56|1172.41|1161.61|1172.41|1161.61|1172.36|1161.56|6
1649014430000|2022-04-03 19:33:50|1172.36|1161.56|1172.41|1161.61|1172.41|1161.61|1172.36|1161.56|14
1649014440000|2022-04-03 19:34:00|1172.36|1161.56|1172.36|1161.56|1172.41|1161.61|1172.36|1161.56|17
1649014450000|2022-04-03 19:34:10|1172.41|1161.61|1172.41|1161.61|1172.41|1161.61|1172.36|1161.56|3
1649014460000|2022-04-03 19:34:20|1172.36|1161.56|1172.52|1161.72|1172.57|1161.77|1172.36|1161.56|10
1649014470000|2022-04-03 19:34:30|1172.57|1161.77|1172.52|1161.72|1172.57|1161.77|1172.52|1161.72|16
1649014480000|2022-04-03 19:34:40|1172.57|1161.77|1172.57|1161.77|1172.57|1161.77|1172.52|1161.72|7
1649014500000|2022-04-03 19:35:00|1172.52|1161.72|1172.57|1161.77|1172.57|1161.77|1172.52|1161.72|6
1649014510000|2022-04-03 19:35:10|1172.56|1161.76|1172.56|1161.76|1172.56|1161.76|1172.56|1161.76|1
1649014520000|2022-04-03 19:35:20|1172.22|1161.42|1171.74|1160.94|1172.22|1161.42|1171.74|1160.94|2
1649014530000|2022-04-03 19:35:30|1171.96|1161.16|1175.11|1164.31|1175.31|1164.51|1171.96|1161.16|8
1649014540000|2022-04-03 19:35:40|1175.12|1164.32|1175.53|1164.73|1176.04|1165.24|1175.11|1164.31|18
1649014550000|2022-04-03 19:35:50|1175.54|1164.74|1174.82|1164.02|1175.54|1164.74|1174.82|1164.02|12
1649014560000|2022-04-03 19:36:00|1174.81|1164.01|1174.81|1164.01|1174.81|1164.01|1174.81|1164.01|1
1649014570000|2022-04-03 19:36:10|1174.82|1164.02|1175.16|1164.36|1175.16|1164.36|1174.82|1164.02|2
1649014580000|2022-04-03 19:36:20|1175.1|1164.3|1175.39|1164.59|1175.39|1164.59|1174.8|1164|5
1649014590000|2022-04-03 19:36:30|1175.51|1164.71|1175.41|1164.61|1175.51|1164.71|1174.82|1164.02|8
1649014600000|2022-04-03 19:36:40|1175.22|1164.42|1175.22|1164.42|1175.22|1164.42|1175.22|1164.42|1
1649014610000|2022-04-03 19:36:50|1174.84|1164.04|1174.82|1164.02|1174.84|1164.04|1174.82|1164.02|2
1649014620000|2022-04-03 19:37:00|1175.19|1164.39|1175.16|1164.36|1175.39|1164.59|1174.82|1164.02|5
1649014630000|2022-04-03 19:37:10|1174.82|1164.02|1175.15|1164.35|1175.15|1164.35|1174.82|1164.02|2
1649014640000|2022-04-03 19:37:20|1174.82|1164.02|1174.81|1164.01|1174.83|1164.03|1174.81|1164.01|3
1649014650000|2022-04-03 19:37:30|1174.83|1164.03|1174.35|1163.55|1174.83|1164.03|1173.97|1163.17|12
1649014660000|2022-04-03 19:37:40|1174.31|1163.51|1173.91|1163.11|1174.31|1163.51|1173.91|1163.11|3
1649014670000|2022-04-03 19:37:50|1173.76|1162.96|1173.76|1162.96|1173.91|1163.11|1173.76|1162.96|5
1649014680000|2022-04-03 19:38:00|1173.82|1163.02|1173.73|1162.93|1173.82|1163.02|1173.54|1162.74|7
1649014700000|2022-04-03 19:38:20|1173.52|1162.72|1173.88|1163.08|1173.88|1163.08|1173.5|1162.7|6
1649014710000|2022-04-03 19:38:30|1173.73|1162.93|1173.88|1163.08|1173.88|1163.08|1173.73|1162.93|2
1649014760000|2022-04-03 19:39:20|1174.15|1163.35|1174.51|1163.71|1174.51|1163.71|1174.15|1163.35|3
1649014770000|2022-04-03 19:39:30|1174.44|1163.64|1174.44|1163.64|1174.44|1163.64|1174.44|1163.64|1
1649014790000|2022-04-03 19:39:50|1174.13|1163.33|1174.13|1163.33|1174.44|1163.64|1174.13|1163.33|7
1649014800000|2022-04-03 19:40:00|1174.44|1163.64|1173.87|1163.07|1174.44|1163.64|1173.47|1162.67|10
1649014830000|2022-04-03 19:40:30|1173.71|1162.91|1173.69|1162.89|1173.87|1163.07|1173.69|1162.89|6
1649014840000|2022-04-03 19:40:40|1173.45|1162.65|1173.45|1162.65|1173.69|1162.89|1173.45|1162.65|3
1649014850000|2022-04-03 19:40:50|1173.05|1162.25|1172.9|1162.1|1173.05|1162.25|1172.6|1161.8|9
1649014860000|2022-04-03 19:41:00|1173.03|1162.23|1172.9|1162.1|1173.13|1162.33|1172.9|1162.1|3
1649014870000|2022-04-03 19:41:10|1173.03|1162.23|1172.82|1162.02|1173.03|1162.23|1172.82|1162.02|3
1649014910000|2022-04-03 19:41:50|1172.74|1161.94|1172.8|1162|1172.81|1162.01|1172.74|1161.94|4
1649014920000|2022-04-03 19:42:00|1172.81|1162.01|1172.68|1161.88|1172.81|1162.01|1172.68|1161.88|3
1649014930000|2022-04-03 19:42:10|1172.65|1161.85|1172.65|1161.85|1172.68|1161.88|1172.65|1161.85|3
1649014940000|2022-04-03 19:42:20|1172.68|1161.88|1172.68|1161.88|1172.68|1161.88|1172.68|1161.88|1
1649014950000|2022-04-03 19:42:30|1172.82|1162.02|1172.68|1161.88|1172.93|1162.13|1172.68|1161.88|8
1649014980000|2022-04-03 19:43:00|1172.93|1162.13|1172.93|1162.13|1172.93|1162.13|1172.93|1162.13|1
1649015000000|2022-04-03 19:43:20|1172.94|1162.14|1173.03|1162.23|1173.04|1162.24|1172.93|1162.13|7
1649015010000|2022-04-03 19:43:30|1173.04|1162.24|1173.04|1162.24|1173.04|1162.24|1173.03|1162.23|11
1649015020000|2022-04-03 19:43:40|1173.05|1162.25|1173.06|1162.26|1173.06|1162.26|1173.05|1162.25|2
1649015030000|2022-04-03 19:43:50|1173.27|1162.47|1174.42|1163.62|1174.47|1163.67|1173.27|1162.47|7
1649015040000|2022-04-03 19:44:00|1174.43|1163.63|1174.43|1163.63|1174.43|1163.63|1174.43|1163.63|1
1649015050000|2022-04-03 19:44:10|1174.44|1163.64|1174.5|1163.7|1174.5|1163.7|1174.43|1163.63|5
1649015060000|2022-04-03 19:44:20|1174.85|1164.05|1175.29|1164.49|1175.29|1164.49|1174.85|1164.05|3
1649015070000|2022-04-03 19:44:30|1175.31|1164.51|1174.94|1164.14|1175.32|1164.52|1174.94|1164.14|4
1649015080000|2022-04-03 19:44:40|1175.15|1164.35|1175.42|1164.62|1175.42|1164.62|1174.94|1164.14|9
1649015090000|2022-04-03 19:44:50|1175.43|1164.63|1175.43|1164.63|1175.43|1164.63|1175.42|1164.62|3
1649015100000|2022-04-03 19:45:00|1175.52|1164.72|1175.88|1165.08|1176.01|1165.21|1175.52|1164.72|3
1649015110000|2022-04-03 19:45:10|1175.76|1164.96|1175.26|1164.46|1175.88|1165.08|1175.26|1164.46|9
1649015120000|2022-04-03 19:45:20|1175.43|1164.63|1175.43|1164.63|1175.43|1164.63|1175.05|1164.25|8
1649015130000|2022-04-03 19:45:30|1175.42|1164.62|1175.42|1164.62|1175.42|1164.62|1175.42|1164.62|1
1649015140000|2022-04-03 19:45:40|1175.43|1164.63|1176.64|1164.34|1176.76|1164.63|1175.42|1163.87|14
1649015150000|2022-04-03 19:45:50|1176.63|1164.33|1177.68|1165.38|1177.68|1165.38|1176.63|1164.33|14
1649015160000|2022-04-03 19:46:00|1177.98|1165.68|1178.01|1165.71|1178.01|1165.71|1177.98|1165.68|3
1649015170000|2022-04-03 19:46:10|1178.27|1165.97|1177.2|1164.9|1178.27|1165.97|1177.2|1164.9|5
1649015180000|2022-04-03 19:46:20|1177.41|1165.11|1177.63|1165.33|1177.63|1165.33|1177.41|1165.11|2
1649015190000|2022-04-03 19:46:30|1177.41|1165.11|1177.63|1165.33|1177.63|1165.33|1177.19|1164.89|4
1649015200000|2022-04-03 19:46:40|1177.87|1165.57|1176.34|1164.04|1178.25|1165.95|1176.34|1164.04|10
1649015210000|2022-04-03 19:46:50|1176.32|1164.02|1176.63|1164.33|1176.66|1164.36|1176.32|1164.02|6
1649015220000|2022-04-03 19:47:00|1176.89|1164.59|1176.89|1164.59|1176.89|1164.59|1176.89|1164.59|1
1649015230000|2022-04-03 19:47:10|1176.63|1164.33|1177.23|1164.93|1177.23|1164.93|1176.63|1164.33|4
1649015240000|2022-04-03 19:47:20|1177.38|1165.08|1177.86|1165.56|1177.86|1165.56|1177.38|1165.08|4
1649015250000|2022-04-03 19:47:30|1178.31|1166.01|1178.7|1166.4|1178.71|1166.41|1178.31|1166.01|7
1649015260000|2022-04-03 19:47:40|1178.71|1166.41|1179.32|1167.02|1180.1|1167.8|1178.7|1166.4|11
1649015270000|2022-04-03 19:47:50|1179.24|1166.94|1179.32|1167.02|1180.1|1167.8|1179.24|1166.94|21
1649015280000|2022-04-03 19:48:00|1179.31|1167.01|1179.31|1167.01|1179.32|1167.02|1179.31|1167.01|15
1649015290000|2022-04-03 19:48:10|1179.32|1167.02|1179.73|1167.43|1180.11|1167.81|1179.31|1167.01|13
1649015320000|2022-04-03 19:48:40|1179.74|1167.44|1179.73|1167.43|1179.74|1167.44|1179.73|1167.43|2
1649015340000|2022-04-03 19:49:00|1179.31|1167.01|1179.31|1167.01|1179.31|1167.01|1179.3|1167|3
1649015350000|2022-04-03 19:49:10|1179.3|1167|1179.21|1166.91|1179.33|1167.03|1179.21|1166.91|11
1649015360000|2022-04-03 19:49:20|1179.25|1166.95|1178.87|1166.57|1179.25|1166.95|1178.87|1166.57|6
1649015370000|2022-04-03 19:49:30|1178.88|1166.58|1178.29|1165.99|1178.88|1166.58|1178.29|1165.99|10
1649015380000|2022-04-03 19:49:40|1178.33|1166.03|1178.21|1165.91|1178.33|1166.03|1178.1|1165.8|17
1649015390000|2022-04-03 19:49:50|1178.2|1165.9|1178.21|1165.91|1178.21|1165.91|1178.2|1165.9|8
1649015400000|2022-04-03 19:50:00|1178.1|1165.8|1178.19|1165.89|1178.2|1165.9|1177.86|1165.56|16
1649015410000|2022-04-03 19:50:10|1177.89|1165.59|1178.19|1165.89|1178.2|1165.9|1177.85|1165.55|10
1649015420000|2022-04-03 19:50:20|1178.2|1165.9|1178.19|1165.89|1178.2|1165.9|1178.19|1165.89|16
1649015430000|2022-04-03 19:50:30|1178.2|1165.9|1178.19|1165.89|1178.2|1165.9|1178.19|1165.89|16
1649015440000|2022-04-03 19:50:40|1178.2|1165.9|1179.32|1167.02|1179.32|1167.02|1178.19|1165.89|15
1649015450000|2022-04-03 19:50:50|1179.31|1167.01|1179.3|1167|1179.31|1167.01|1179.17|1166.87|4
1649015470000|2022-04-03 19:51:10|1179.31|1167.01|1179.31|1167.01|1179.31|1167.01|1179.17|1166.87|5
1649015480000|2022-04-03 19:51:20|1179.17|1166.87|1179.31|1167.01|1179.31|1167.01|1179.17|1166.87|6
1649015490000|2022-04-03 19:51:30|1179.17|1166.87|1179.17|1166.87|1179.19|1166.89|1179.17|1166.87|11
1649015500000|2022-04-03 19:51:40|1179.19|1166.89|1179.17|1166.87|1179.19|1166.89|1179.17|1166.87|16
1649015510000|2022-04-03 19:51:50|1179.19|1166.89|1179.17|1166.87|1179.19|1166.89|1179.17|1166.87|6
1649015520000|2022-04-03 19:52:00|1179.19|1166.89|1179.17|1166.87|1179.19|1166.89|1179.17|1166.87|12
1649015530000|2022-04-03 19:52:10|1179.19|1166.89|1179.17|1166.87|1179.19|1166.89|1179.17|1166.87|6
1649015540000|2022-04-03 19:52:20|1179.07|1166.77|1179.17|1166.87|1179.17|1166.87|1178.86|1166.56|7
1649015550000|2022-04-03 19:52:30|1179.19|1166.89|1179.62|1167.32|1179.82|1167.52|1179.17|1166.87|13
1649015560000|2022-04-03 19:52:40|1179.28|1166.98|1179.28|1166.98|1179.29|1166.99|1179.28|1166.98|3
1649015570000|2022-04-03 19:52:50|1179.27|1166.97|1179.27|1166.97|1179.27|1166.97|1179.27|1166.97|1
1649015590000|2022-04-03 19:53:10|1179.5|1167.2|1179.5|1167.2|1179.5|1167.2|1179.5|1167.2|1
1649015600000|2022-04-03 19:53:20|1179.72|1167.42|1179.83|1167.53|1180.04|1167.74|1179.72|1167.42|9
1649015610000|2022-04-03 19:53:30|1179.86|1167.56|1179.59|1167.29|1179.86|1167.56|1179.59|1167.29|11
1649015620000|2022-04-03 19:53:40|1179.55|1167.25|1179.63|1167.33|1179.63|1167.33|1179.51|1167.21|3
1649015630000|2022-04-03 19:53:50|1179.51|1167.21|1179.51|1167.21|1179.51|1167.21|1179.51|1167.21|1
1649015650000|2022-04-03 19:54:10|1179.63|1167.33|1179.72|1167.42|1179.72|1167.42|1179.63|1167.33|2
1649015660000|2022-04-03 19:54:20|1179.75|1167.45|1179.75|1167.45|1179.76|1167.46|1179.75|1167.45|3
1649015680000|2022-04-03 19:54:40|1179.76|1167.46|1179.77|1167.47|1179.77|1167.47|1179.76|1167.46|2
1649015700000|2022-04-03 19:55:00|1179.65|1167.35|1179.52|1167.22|1179.77|1167.47|1179.52|1167.22|7
1649015710000|2022-04-03 19:55:10|1179.64|1167.34|1179.76|1167.46|1179.77|1167.47|1179.64|1167.34|6
1649015720000|2022-04-03 19:55:20|1179.77|1167.47|1179.56|1167.26|1179.77|1167.47|1179.56|1167.26|3
1649015730000|2022-04-03 19:55:30|1179.28|1166.98|1179.31|1167.01|1179.31|1167.01|1179.28|1166.98|2
1649015740000|2022-04-03 19:55:40|1179.07|1166.77|1179.16|1166.86|1179.16|1166.86|1178.82|1166.52|7
1649015750000|2022-04-03 19:55:50|1179.52|1167.22|1179.52|1167.22|1179.52|1167.22|1179.52|1167.22|1
1649015830000|2022-04-03 19:57:10|1179.28|1166.98|1179.52|1167.22|1179.52|1167.22|1179.06|1166.76|3
1649015850000|2022-04-03 19:57:30|1179.48|1167.18|1179.44|1167.14|1179.48|1167.18|1179.44|1167.14|2
1649015860000|2022-04-03 19:57:40|1179.2|1166.9|1178.65|1166.35|1179.2|1166.9|1178.65|1166.35|3
1649015890000|2022-04-03 19:58:10|1178.62|1166.32|1178.33|1166.03|1178.62|1166.32|1177.65|1165.35|7
1649015910000|2022-04-03 19:58:30|1178.16|1165.86|1177.77|1165.47|1178.16|1165.86|1177.77|1165.47|4
1649015920000|2022-04-03 19:58:40|1177.76|1165.46|1177.76|1165.46|1177.76|1165.46|1177.76|1165.46|1
1649015940000|2022-04-03 19:59:00|1177.77|1165.47|1177.76|1165.46|1177.77|1165.47|1177.76|1165.46|2
1649015950000|2022-04-03 19:59:10|1177.69|1165.39|1177.31|1165.01|1177.69|1165.39|1177.24|1164.94|6
1649015960000|2022-04-03 19:59:20|1177.24|1164.94|1177.16|1164.86|1177.31|1165.01|1177.15|1164.85|7
1649015970000|2022-04-03 19:59:30|1176.99|1164.69|1176.99|1164.69|1176.99|1164.69|1176.99|1164.69|1
1649016000000|2022-04-03 20:00:00|1177|1164.7|1176.66|1164.36|1177|1164.7|1176.66|1164.36|4
1649016010000|2022-04-03 20:00:10|1176.32|1164.02|1176.99|1164.69|1176.99|1164.69|1176.32|1164.02|3
1649016020000|2022-04-03 20:00:20|1177.16|1164.86|1177.83|1165.53|1177.83|1165.53|1177.16|1164.86|4
1649016030000|2022-04-03 20:00:30|1177.84|1165.54|1177.85|1165.55|1177.85|1165.55|1177.84|1165.54|18
1649016040000|2022-04-03 20:00:40|1177.84|1165.54|1177.52|1165.22|1177.85|1165.55|1177.52|1165.22|7
1649016050000|2022-04-03 20:00:50|1177.49|1165.19|1177.16|1164.86|1177.49|1165.19|1177.16|1164.86|2
1649016060000|2022-04-03 20:01:00|1176.99|1164.69|1176.49|1164.19|1176.99|1164.69|1176.49|1164.19|3
1649016080000|2022-04-03 20:01:20|1176.48|1164.18|1176.12|1163.82|1176.48|1164.18|1176.12|1163.82|2
1649016090000|2022-04-03 20:01:30|1176.16|1163.86|1176.1|1163.8|1176.16|1163.86|1176.1|1163.8|3
1649016100000|2022-04-03 20:01:40|1176.06|1163.76|1175.65|1163.35|1176.06|1163.76|1175.65|1163.35|3
1649016140000|2022-04-03 20:02:20|1175.82|1163.52|1175.65|1163.35|1176.33|1164.03|1175.65|1163.35|7
1649016150000|2022-04-03 20:02:30|1175.82|1163.52|1175.82|1163.52|1175.82|1163.52|1175.82|1163.52|1
1649016160000|2022-04-03 20:02:40|1175.99|1163.69|1176.33|1164.03|1176.33|1164.03|1175.65|1163.35|8
1649016200000|2022-04-03 20:03:20|1176.16|1163.86|1175.65|1163.35|1176.16|1163.86|1175.65|1163.35|3
1649016210000|2022-04-03 20:03:30|1175.31|1163.01|1175.31|1163.01|1175.31|1163.01|1175.31|1163.01|1
1649016230000|2022-04-03 20:03:50|1175.32|1163.02|1176|1163.7|1176|1163.7|1175.32|1163.02|3
1649016240000|2022-04-03 20:04:00|1175.87|1163.57|1175.32|1163.02|1175.87|1163.57|1175.31|1163.01|6
1649016250000|2022-04-03 20:04:10|1175.31|1163.01|1175.29|1162.99|1175.32|1163.02|1175.29|1162.99|4
1649016260000|2022-04-03 20:04:20|1175.3|1163|1175.29|1162.99|1175.3|1163|1175.29|1162.99|4
1649016270000|2022-04-03 20:04:30|1175.3|1163|1176.16|1163.86|1176.17|1163.87|1175.29|1162.99|16
1649016280000|2022-04-03 20:04:40|1176.15|1163.85|1176.16|1163.86|1176.16|1163.86|1176.15|1163.85|16
1649016290000|2022-04-03 20:04:50|1176.15|1163.85|1176.15|1163.85|1176.16|1163.86|1176.14|1163.84|7
1649016300000|2022-04-03 20:05:00|1176.14|1163.84|1176.15|1163.85|1176.15|1163.85|1176.14|1163.84|4
1649016310000|2022-04-03 20:05:10|1176.14|1163.84|1175.25|1162.95|1176.17|1163.87|1175.25|1162.95|17
1649016320000|2022-04-03 20:05:20|1174.97|1162.67|1174.85|1162.55|1174.97|1162.67|1174.85|1162.55|11
1649016330000|2022-04-03 20:05:30|1175.17|1162.87|1175.17|1162.87|1175.17|1162.87|1175.16|1162.86|7
1649016340000|2022-04-03 20:05:40|1175.16|1162.86|1175.17|1162.87|1175.17|1162.87|1175.16|1162.86|12
1649016350000|2022-04-03 20:05:50|1175.16|1162.86|1175.17|1162.87|1175.17|1162.87|1175.16|1162.86|16
1649016360000|2022-04-03 20:06:00|1175.16|1162.86|1175.17|1162.87|1175.17|1162.87|1175.16|1162.86|14
1649016370000|2022-04-03 20:06:10|1175.16|1162.86|1175.18|1162.88|1175.18|1162.88|1175.16|1162.86|17
1649016380000|2022-04-03 20:06:20|1175.17|1162.87|1175.18|1162.88|1175.18|1162.88|1175.17|1162.87|8
1649016400000|2022-04-03 20:06:40|1175.17|1162.87|1175.18|1162.88|1175.18|1162.88|1175.17|1162.87|2
1649016410000|2022-04-03 20:06:50|1175.19|1162.89|1175.18|1162.88|1175.19|1162.89|1175.18|1162.88|2
1649016420000|2022-04-03 20:07:00|1175.19|1162.89|1175.18|1162.88|1175.19|1162.89|1175.18|1162.88|2
1649016450000|2022-04-03 20:07:30|1175.42|1163.12|1175.74|1163.44|1175.74|1163.44|1175.25|1162.95|4
1649016460000|2022-04-03 20:07:40|1175.75|1163.45|1175.3|1163|1175.75|1163.45|1175.3|1163|10
1649016470000|2022-04-03 20:07:50|1175.32|1163.02|1175.32|1163.02|1175.32|1163.02|1174.98|1162.68|9
1649016510000|2022-04-03 20:08:30|1175.15|1162.85|1174.89|1162.59|1175.32|1163.02|1174.89|1162.59|9
1649016520000|2022-04-03 20:08:40|1175.12|1162.82|1175.29|1162.99|1175.29|1162.99|1175.12|1162.82|2
1649016530000|2022-04-03 20:08:50|1175.3|1163|1175.32|1163.02|1175.32|1163.02|1175.29|1162.99|4
1649016540000|2022-04-03 20:09:00|1175.33|1163.03|1175.32|1163.02|1175.33|1163.03|1175.32|1163.02|2
1649016560000|2022-04-03 20:09:20|1175.3|1163|1175.69|1163.39|1175.69|1163.39|1175.3|1163|7
1649016570000|2022-04-03 20:09:30|1175.68|1163.38|1174.98|1162.68|1175.69|1163.39|1174.98|1162.68|10
1649016580000|2022-04-03 20:09:40|1174.97|1162.67|1174.9|1162.6|1174.97|1162.67|1174.9|1162.6|9
1649016590000|2022-04-03 20:09:50|1174.91|1162.61|1174.9|1162.6|1174.91|1162.61|1174.9|1162.6|12
1649016610000|2022-04-03 20:10:10|1174.91|1162.61|1175.24|1162.94|1175.24|1162.94|1174.91|1162.61|2
1649016620000|2022-04-03 20:10:20|1175.27|1162.97|1175.27|1162.97|1175.27|1162.97|1175.27|1162.97|1
1649016630000|2022-04-03 20:10:30|1175.3|1163|1174.97|1162.67|1175.3|1163|1174.97|1162.67|3
1649016640000|2022-04-03 20:10:40|1175.17|1162.87|1174.97|1162.67|1175.17|1162.87|1174.97|1162.67|2
1649016650000|2022-04-03 20:10:50|1175.17|1162.87|1175.27|1162.97|1175.3|1163|1174.97|1162.67|6
1649016660000|2022-04-03 20:11:00|1175.37|1163.07|1176.79|1164.49|1176.79|1164.49|1175.37|1163.07|13
1649016670000|2022-04-03 20:11:10|1176.8|1164.5|1176.74|1164.44|1176.8|1164.5|1176.74|1164.44|17
1649016680000|2022-04-03 20:11:20|1176.75|1164.45|1176.79|1164.49|1176.79|1164.49|1176.74|1164.44|18
1649016690000|2022-04-03 20:11:30|1176.78|1164.48|1176.79|1164.49|1177.13|1164.83|1176.78|1164.48|16
1649016700000|2022-04-03 20:11:40|1176.78|1164.48|1177.2|1164.9|1177.2|1164.9|1176.78|1164.48|4
1649016720000|2022-04-03 20:12:00|1177.1|1164.8|1177.2|1164.9|1177.2|1164.9|1176.9|1164.6|15
1649016830000|2022-04-03 20:13:50|1176.91|1164.61|1176.91|1164.61|1177.2|1164.9|1176.9|1164.6|20
1649016840000|2022-04-03 20:14:00|1177.1|1164.8|1176.9|1164.6|1177.1|1164.8|1176.9|1164.6|14
1649016850000|2022-04-03 20:14:10|1176.91|1164.61|1177.1|1164.8|1177.1|1164.8|1176.9|1164.6|13
1649016860000|2022-04-03 20:14:20|1176.9|1164.6|1176.91|1164.61|1177.1|1164.8|1176.9|1164.6|4
1649016870000|2022-04-03 20:14:30|1176.9|1164.6|1177.2|1164.9|1177.2|1164.9|1176.9|1164.6|12
1649016930000|2022-04-03 20:15:30|1177.39|1165.09|1177.4|1165.1|1177.4|1165.1|1177.39|1165.09|6
1649016950000|2022-04-03 20:15:50|1177.39|1165.09|1177.39|1165.09|1177.4|1165.1|1177.39|1165.09|7
1649016960000|2022-04-03 20:16:00|1177.4|1165.1|1177.4|1165.1|1177.4|1165.1|1177.39|1165.09|7
1649016980000|2022-04-03 20:16:20|1177.39|1165.09|1177.4|1165.1|1177.4|1165.1|1177.39|1165.09|4
1649017000000|2022-04-03 20:16:40|1177.39|1165.09|1177.4|1165.1|1177.4|1165.1|1177.39|1165.09|4
1649017020000|2022-04-03 20:17:00|1177.93|1165.63|1178.22|1165.92|1178.23|1165.93|1177.88|1165.58|12
1649017030000|2022-04-03 20:17:10|1178.23|1165.93|1178.22|1165.92|1178.23|1165.93|1178.22|1165.92|18
1649017040000|2022-04-03 20:17:20|1178.23|1165.93|1178.39|1166.09|1178.39|1166.09|1178.22|1165.92|12
1649017060000|2022-04-03 20:17:40|1178.4|1166.1|1178.39|1166.09|1178.4|1166.1|1178.39|1166.09|2
1649017100000|2022-04-03 20:18:20|1178.42|1166.12|1178.43|1166.13|1178.43|1166.13|1178.41|1166.11|4
1649017110000|2022-04-03 20:18:30|1178.72|1166.42|1179.13|1166.83|1179.14|1166.84|1178.72|1166.42|10
1649017120000|2022-04-03 20:18:40|1179.14|1166.84|1179.15|1166.85|1179.17|1166.87|1179.13|1166.83|16
1649017130000|2022-04-03 20:18:50|1179.17|1166.87|1178.95|1166.65|1179.31|1167.01|1178.95|1166.65|12
1649017150000|2022-04-03 20:19:10|1179.18|1166.88|1179.31|1167.01|1179.31|1167.01|1179.18|1166.88|2
1649017230000|2022-04-03 20:20:30|1179.15|1166.85|1178.41|1166.11|1179.17|1166.87|1178.41|1166.11|13
1649017270000|2022-04-03 20:21:10|1178.64|1166.34|1178.64|1166.34|1178.64|1166.34|1178.64|1166.34|1
1649017280000|2022-04-03 20:21:20|1178.63|1166.33|1178.66|1166.36|1178.66|1166.36|1178.63|1166.33|5
1649017300000|2022-04-03 20:21:40|1178.65|1166.35|1178.68|1166.38|1178.68|1166.38|1178.65|1166.35|2
1649017310000|2022-04-03 20:21:50|1178.67|1166.37|1178.65|1166.35|1178.68|1166.38|1178.65|1166.35|5
1649017340000|2022-04-03 20:22:20|1178.95|1166.65|1179.22|1166.92|1179.22|1166.92|1178.95|1166.65|2
1649017350000|2022-04-03 20:22:30|1179.43|1167.13|1178.98|1166.68|1179.43|1167.13|1178.98|1166.68|3
1649017360000|2022-04-03 20:22:40|1179.17|1166.87|1179.17|1166.87|1179.41|1167.11|1179.17|1166.87|3
1649017370000|2022-04-03 20:22:50|1179.41|1167.11|1179.6|1167.3|1179.6|1167.3|1179.17|1166.87|4
1649017380000|2022-04-03 20:23:00|1179.41|1167.11|1179.17|1166.87|1179.41|1167.11|1179.17|1166.87|2
1649017390000|2022-04-03 20:23:10|1178.84|1166.54|1178.2|1165.9|1178.84|1166.54|1178.2|1165.9|4
1649017450000|2022-04-03 20:24:10|1178.41|1166.11|1178.2|1165.9|1178.41|1166.11|1178.2|1165.9|2
1649017480000|2022-04-03 20:24:40|1178.41|1166.11|1178.64|1166.34|1178.64|1166.34|1178.41|1166.11|2
1649017490000|2022-04-03 20:24:50|1178.65|1166.35|1179.43|1167.13|1179.43|1167.13|1178.65|1166.35|2
1649017500000|2022-04-03 20:25:00|1179.22|1166.92|1179.43|1167.13|1179.43|1167.13|1179.22|1166.92|2
1649017510000|2022-04-03 20:25:10|1179.44|1167.14|1179.43|1167.13|1179.44|1167.14|1179.43|1167.13|2
1649017520000|2022-04-03 20:25:20|1179.44|1167.14|1179.66|1167.36|1179.78|1167.48|1179.44|1167.14|5
1649017530000|2022-04-03 20:25:30|1179.78|1167.48|1179.98|1167.68|1179.98|1167.68|1179.78|1167.48|10
1649017540000|2022-04-03 20:25:40|1180.27|1167.97|1180.88|1168.58|1180.88|1168.58|1180.27|1167.97|17
1649017550000|2022-04-03 20:25:50|1180.9|1168.6|1180.88|1168.58|1180.9|1168.6|1180.88|1168.58|14
1649017560000|2022-04-03 20:26:00|1180.9|1168.6|1180.79|1168.49|1180.9|1168.6|1180.79|1168.49|18
1649017570000|2022-04-03 20:26:10|1180.65|1168.35|1180.65|1168.35|1180.66|1168.36|1180.65|1168.35|17
1649017580000|2022-04-03 20:26:20|1180.66|1168.36|1180.65|1168.35|1180.66|1168.36|1180.65|1168.35|4
1649017590000|2022-04-03 20:26:30|1180.4|1168.1|1180.65|1168.35|1180.65|1168.35|1180.4|1168.1|3
1649017600000|2022-04-03 20:26:40|1180.66|1168.36|1180.56|1168.26|1180.66|1168.36|1180.56|1168.26|3
1649017610000|2022-04-03 20:26:50|1180.28|1167.98|1180.28|1167.98|1180.28|1167.98|1180.28|1167.98|1
1649017630000|2022-04-03 20:27:10|1180.11|1167.81|1179.89|1167.59|1180.11|1167.81|1179.88|1167.58|6
1649017670000|2022-04-03 20:27:50|1179.99|1167.69|1180.5|1168.2|1180.5|1168.2|1179.99|1167.69|4
1649017680000|2022-04-03 20:28:00|1180.7|1168.4|1180.73|1168.43|1180.73|1168.43|1180.5|1168.2|3
1649017690000|2022-04-03 20:28:10|1180.86|1168.56|1180.98|1168.68|1180.99|1168.69|1180.73|1168.43|6
1649017710000|2022-04-03 20:28:30|1181.39|1169.09|1181.4|1169.1|1181.41|1169.11|1181.39|1169.09|9
1649017720000|2022-04-03 20:28:40|1180.99|1168.69|1180.99|1168.69|1181|1168.7|1180.99|1168.69|3
1649017740000|2022-04-03 20:29:00|1181|1168.7|1181.07|1168.77|1181.07|1168.77|1180.99|1168.69|7
1649017760000|2022-04-03 20:29:20|1180.92|1168.62|1180.79|1168.49|1180.92|1168.62|1180.79|1168.49|2
1649017780000|2022-04-03 20:29:40|1180.92|1168.62|1180.92|1168.62|1180.92|1168.62|1180.92|1168.62|1
1649017790000|2022-04-03 20:29:50|1180.79|1168.49|1180.79|1168.49|1180.79|1168.49|1180.79|1168.49|1
1649017800000|2022-04-03 20:30:00|1180.92|1168.62|1181.07|1168.77|1181.08|1168.78|1180.92|1168.62|4
1649017810000|2022-04-03 20:30:10|1180.92|1168.62|1181.07|1168.77|1181.07|1168.77|1180.79|1168.49|4
1649017830000|2022-04-03 20:30:30|1180.92|1168.62|1181.07|1168.77|1181.07|1168.77|1180.92|1168.62|2
1649017850000|2022-04-03 20:30:50|1181.08|1168.78|1181.07|1168.77|1181.08|1168.78|1181.07|1168.77|4
1649017870000|2022-04-03 20:31:10|1180.99|1168.69|1181.2|1168.9|1181.2|1168.9|1180.99|1168.69|2
1649017880000|2022-04-03 20:31:20|1180.98|1168.68|1180.84|1168.54|1180.98|1168.68|1180.84|1168.54|2
1649017890000|2022-04-03 20:31:30|1180.98|1168.68|1181.2|1168.9|1181.2|1168.9|1180.84|1168.54|8
1649017900000|2022-04-03 20:31:40|1180.98|1168.68|1181.2|1168.9|1181.2|1168.9|1180.98|1168.68|2
1649017910000|2022-04-03 20:31:50|1181.21|1168.91|1181.21|1168.91|1181.21|1168.91|1181.21|1168.91|1
1649017940000|2022-04-03 20:32:20|1181.53|1169.23|1181.53|1169.23|1181.53|1169.23|1181.53|1169.23|1
1649017950000|2022-04-03 20:32:30|1181.57|1169.27|1181.59|1169.29|1181.59|1169.29|1181.57|1169.27|2
1649017980000|2022-04-03 20:33:00|1181.71|1169.41|1181.85|1169.55|1181.85|1169.55|1181.59|1169.29|5
1649018010000|2022-04-03 20:33:30|1181.72|1169.42|1180.93|1168.63|1181.72|1169.42|1180.93|1168.63|4
1649018030000|2022-04-03 20:33:50|1181.06|1168.76|1181.06|1168.76|1181.06|1168.76|1181.06|1168.76|1
1649018040000|2022-04-03 20:34:00|1181.31|1169.01|1181.31|1169.01|1181.31|1169.01|1181.31|1169.01|1
1649018050000|2022-04-03 20:34:10|1180.95|1168.65|1180.95|1168.65|1180.95|1168.65|1180.95|1168.65|1
1649018070000|2022-04-03 20:34:30|1180.94|1168.64|1180.95|1168.65|1180.95|1168.65|1180.94|1168.64|2
1649018080000|2022-04-03 20:34:40|1180.94|1168.64|1181.42|1169.12|1181.42|1169.12|1180.94|1168.64|5
1649018090000|2022-04-03 20:34:50|1181.68|1169.38|1181.45|1169.15|1181.69|1169.39|1181.45|1169.15|9
1649018100000|2022-04-03 20:35:00|1181.46|1169.16|1181.45|1169.15|1181.69|1169.39|1181.45|1169.15|16
1649018110000|2022-04-03 20:35:10|1181.46|1169.16|1181.45|1169.15|1181.46|1169.16|1181.45|1169.15|18
1649018120000|2022-04-03 20:35:20|1181.46|1169.16|1181.45|1169.15|1181.46|1169.16|1181.45|1169.15|18
1649018130000|2022-04-03 20:35:30|1181.46|1169.16|1181.57|1169.27|1181.57|1169.27|1181.45|1169.15|17
1649018140000|2022-04-03 20:35:40|1181.69|1169.39|1181.69|1169.39|1181.69|1169.39|1181.45|1169.15|3
1649018150000|2022-04-03 20:35:50|1181.45|1169.15|1181.45|1169.15|1181.46|1169.16|1181.45|1169.15|9
1649018160000|2022-04-03 20:36:00|1181.46|1169.16|1181.45|1169.15|1181.46|1169.16|1181.45|1169.15|8
1649018170000|2022-04-03 20:36:10|1181.46|1169.16|1181.45|1169.15|1181.46|1169.16|1181.45|1169.15|18
1649018180000|2022-04-03 20:36:20|1181.46|1169.16|1181.45|1169.15|1181.46|1169.16|1181.45|1169.15|12
1649018200000|2022-04-03 20:36:40|1181.46|1169.16|1181.45|1169.15|1181.46|1169.16|1181.45|1169.15|18
1649018210000|2022-04-03 20:36:50|1181.46|1169.16|1181.46|1169.16|1181.69|1169.39|1181.45|1169.15|18
1649018220000|2022-04-03 20:37:00|1181.45|1169.15|1181.46|1169.16|1181.46|1169.16|1181.45|1169.15|16
1649018230000|2022-04-03 20:37:10|1181.45|1169.15|1181.69|1169.39|1181.69|1169.39|1181.45|1169.15|6
1649018240000|2022-04-03 20:37:20|1181.7|1169.4|1181.69|1169.39|1181.7|1169.4|1181.69|1169.39|4
1649018250000|2022-04-03 20:37:30|1181.7|1169.4|1181.69|1169.39|1181.7|1169.4|1181.69|1169.39|18
1649018260000|2022-04-03 20:37:40|1181.7|1169.4|1181.69|1169.39|1181.7|1169.4|1181.69|1169.39|18
1649018270000|2022-04-03 20:37:50|1181.7|1169.4|1181.69|1169.39|1181.7|1169.4|1181.69|1169.39|16
1649018280000|2022-04-03 20:38:00|1181.7|1169.4|1181.69|1169.39|1181.7|1169.4|1181.69|1169.39|18
1649018290000|2022-04-03 20:38:10|1181.7|1169.4|1181.69|1169.39|1181.7|1169.4|1181.69|1169.39|18
1649018300000|2022-04-03 20:38:20|1181.7|1169.4|1181.69|1169.39|1181.7|1169.4|1181.69|1169.39|18
1649018310000|2022-04-03 20:38:30|1181.7|1169.4|1181.59|1169.29|1181.7|1169.4|1181.46|1169.16|16
1649018320000|2022-04-03 20:38:40|1181.58|1169.28|1181.69|1169.39|1181.7|1169.4|1181.47|1169.17|16
1649018330000|2022-04-03 20:38:50|1181.7|1169.4|1181.72|1169.42|1181.76|1169.46|1181.69|1169.39|16
1649018340000|2022-04-03 20:39:00|1181.76|1169.46|1181.72|1169.42|1181.76|1169.46|1181.72|1169.42|10
1649018350000|2022-04-03 20:39:10|1181.76|1169.46|1181.72|1169.42|1181.76|1169.46|1181.72|1169.42|16
1649018360000|2022-04-03 20:39:20|1181.76|1169.46|1181.72|1169.42|1181.76|1169.46|1181.72|1169.42|10
1649018370000|2022-04-03 20:39:30|1181.51|1169.21|1180.95|1168.65|1181.51|1169.21|1180.94|1168.64|14
1649018380000|2022-04-03 20:39:40|1180.94|1168.64|1180.95|1168.65|1180.95|1168.65|1180.94|1168.64|18
1649018390000|2022-04-03 20:39:50|1180.94|1168.64|1180.95|1168.65|1180.95|1168.65|1180.94|1168.64|16
1649018400000|2022-04-03 20:40:00|1180.94|1168.64|1181.45|1169.15|1181.57|1169.27|1180.94|1168.64|17
1649018410000|2022-04-03 20:40:10|1181.44|1169.14|1181.69|1169.39|1181.69|1169.39|1181.44|1169.14|4
1649018420000|2022-04-03 20:40:20|1181.7|1169.4|1181.7|1169.4|1181.7|1169.4|1181.69|1169.39|5
1649018430000|2022-04-03 20:40:30|1181.69|1169.39|1181.7|1169.4|1181.7|1169.4|1181.69|1169.39|18
1649018440000|2022-04-03 20:40:40|1181.69|1169.39|1182.47|1170.17|1182.47|1170.17|1181.69|1169.39|20
1649018450000|2022-04-03 20:40:50|1182.48|1170.18|1182.99|1170.69|1183|1170.7|1182.48|1170.18|19
1649018460000|2022-04-03 20:41:00|1183|1170.7|1182.67|1170.37|1183|1170.7|1182.67|1170.37|18
1649018470000|2022-04-03 20:41:10|1182.64|1170.34|1182.04|1169.74|1182.64|1170.34|1181.35|1169.05|23
1649018480000|2022-04-03 20:41:20|1182.15|1169.85|1181.81|1169.51|1182.15|1169.85|1181.81|1169.51|9
1649018490000|2022-04-03 20:41:30|1181.82|1169.52|1182.17|1169.87|1182.17|1169.87|1181.81|1169.51|9
1649018500000|2022-04-03 20:41:40|1182.05|1169.75|1182.17|1169.87|1182.17|1169.87|1181.84|1169.54|5
1649018510000|2022-04-03 20:41:50|1182.05|1169.75|1181.4|1169.1|1182.05|1169.75|1181.39|1169.09|10
1649018520000|2022-04-03 20:42:00|1181.39|1169.09|1181.4|1169.1|1181.4|1169.1|1181.39|1169.09|6
1649018530000|2022-04-03 20:42:10|1181.39|1169.09|1181.4|1169.1|1181.4|1169.1|1181.39|1169.09|4
1649018540000|2022-04-03 20:42:20|1181.39|1169.09|1181.39|1169.09|1181.39|1169.09|1181.39|1169.09|1
1649018560000|2022-04-03 20:42:40|1181.24|1168.94|1181.39|1169.09|1181.39|1169.09|1181.09|1168.79|4
1649018570000|2022-04-03 20:42:50|1181.24|1168.94|1180.63|1168.33|1181.24|1168.94|1180.24|1167.94|14
1649018590000|2022-04-03 20:43:10|1180.4|1168.1|1180.33|1168.03|1180.63|1168.33|1180.33|1168.03|5
1649018600000|2022-04-03 20:43:20|1180.28|1167.98|1181.2|1168.9|1181.23|1168.93|1180.28|1167.98|13
1649018610000|2022-04-03 20:43:30|1181.23|1168.93|1181.24|1168.94|1181.25|1168.95|1181.2|1168.9|13
1649018620000|2022-04-03 20:43:40|1181.25|1168.95|1181.24|1168.94|1181.25|1168.95|1181.24|1168.94|18
1649018630000|2022-04-03 20:43:50|1181.25|1168.95|1181.13|1168.83|1181.25|1168.95|1181.13|1168.83|13
1649018640000|2022-04-03 20:44:00|1180.93|1168.63|1181.24|1168.94|1181.25|1168.95|1180.92|1168.62|19
1649018650000|2022-04-03 20:44:10|1181.25|1168.95|1180.93|1168.63|1181.25|1168.95|1180.93|1168.63|20
1649018660000|2022-04-03 20:44:20|1180.92|1168.62|1180.32|1168.02|1180.93|1168.63|1180.32|1168.02|6
1649018700000|2022-04-03 20:45:00|1180.47|1168.17|1181.14|1168.84|1181.14|1168.84|1180.47|1168.17|3
1649018710000|2022-04-03 20:45:10|1181.15|1168.85|1181.14|1168.84|1181.15|1168.85|1181.14|1168.84|2
1649018720000|2022-04-03 20:45:20|1181.16|1168.86|1181.16|1168.86|1181.16|1168.86|1181.16|1168.86|1
1649018740000|2022-04-03 20:45:40|1181.18|1168.88|1180.85|1168.55|1181.18|1168.88|1180.85|1168.55|10
1649018750000|2022-04-03 20:45:50|1180.86|1168.56|1180.85|1168.55|1180.86|1168.56|1180.84|1168.54|8
1649018760000|2022-04-03 20:46:00|1180.84|1168.54|1180.85|1168.55|1180.85|1168.55|1180.84|1168.54|6
1649018770000|2022-04-03 20:46:10|1180.86|1168.56|1181.16|1168.86|1181.16|1168.86|1180.85|1168.55|4
1649018780000|2022-04-03 20:46:20|1181.17|1168.87|1180.85|1168.55|1181.17|1168.87|1180.85|1168.55|7
1649018790000|2022-04-03 20:46:30|1180.86|1168.56|1180.85|1168.55|1180.86|1168.56|1180.85|1168.55|2
1649018800000|2022-04-03 20:46:40|1180.45|1168.15|1180.43|1168.13|1180.45|1168.15|1180.42|1168.12|9
1649018810000|2022-04-03 20:46:50|1180.42|1168.12|1180.43|1168.13|1180.43|1168.13|1180.42|1168.12|18
1649018820000|2022-04-03 20:47:00|1180.42|1168.12|1180.43|1168.13|1180.43|1168.13|1180.42|1168.12|14
1649018850000|2022-04-03 20:47:30|1180.42|1168.12|1180.43|1168.13|1180.43|1168.13|1180.42|1168.12|4
1649018860000|2022-04-03 20:47:40|1180.42|1168.12|1180.43|1168.13|1180.65|1168.35|1180.42|1168.12|10
1649018880000|2022-04-03 20:48:00|1180.25|1167.95|1180.07|1167.77|1180.65|1168.35|1180.07|1167.77|5
1649018900000|2022-04-03 20:48:20|1179.67|1167.37|1179.41|1167.11|1179.68|1167.38|1179.41|1167.11|7
1649018910000|2022-04-03 20:48:30|1179.24|1166.94|1179.17|1166.87|1179.29|1166.99|1179.17|1166.87|4
1649018920000|2022-04-03 20:48:40|1179.39|1167.09|1179.61|1167.31|1179.61|1167.31|1179.17|1166.87|4
1649018950000|2022-04-03 20:49:10|1179.39|1167.09|1179.17|1166.87|1179.39|1167.09|1179.17|1166.87|2
1649018960000|2022-04-03 20:49:20|1179.13|1166.83|1178.2|1165.9|1179.13|1166.83|1178.2|1165.9|7
1649018970000|2022-04-03 20:49:30|1178.24|1165.94|1178.2|1165.9|1178.24|1165.94|1178.2|1165.9|2
1649018980000|2022-04-03 20:49:40|1178.24|1165.94|1178.2|1165.9|1178.24|1165.94|1178.2|1165.9|10
1649018990000|2022-04-03 20:49:50|1178.24|1165.94|1178.78|1166.48|1178.78|1166.48|1178.2|1165.9|12
1649019000000|2022-04-03 20:50:00|1179.01|1166.71|1179.13|1166.83|1179.13|1166.83|1179.01|1166.71|2
1649019020000|2022-04-03 20:50:20|1179.6|1167.3|1179.6|1167.3|1179.6|1167.3|1179.6|1167.3|1
1649019060000|2022-04-03 20:51:00|1179.44|1167.14|1179.2|1166.9|1179.44|1167.14|1179.2|1166.9|2
1649019080000|2022-04-03 20:51:20|1179.44|1167.14|1179.6|1167.3|1179.6|1167.3|1179.44|1167.14|2
1649019090000|2022-04-03 20:51:30|1179.44|1167.14|1179.2|1166.9|1179.44|1167.14|1179.2|1166.9|4
1649019120000|2022-04-03 20:52:00|1179.44|1167.14|1179.2|1166.9|1179.44|1167.14|1179.2|1166.9|2
1649019160000|2022-04-03 20:52:40|1179.44|1167.14|1179.6|1167.3|1179.6|1167.3|1179.44|1167.14|2
1649019190000|2022-04-03 20:53:10|1179.44|1167.14|1178.32|1166.02|1179.44|1167.14|1178.2|1165.9|10
1649019210000|2022-04-03 20:53:30|1178.31|1166.01|1178.32|1166.02|1178.32|1166.02|1178.31|1166.01|6
1649019220000|2022-04-03 20:53:40|1178.31|1166.01|1178.32|1166.02|1178.32|1166.02|1178.31|1166.01|14
1649019230000|2022-04-03 20:53:50|1178.31|1166.01|1178.32|1166.02|1178.32|1166.02|1178.31|1166.01|18
1649019240000|2022-04-03 20:54:00|1178.31|1166.01|1178.32|1166.02|1178.32|1166.02|1178.31|1166.01|4
1649019290000|2022-04-03 20:54:50|1178.15|1165.85|1177.92|1165.62|1178.15|1165.85|1177.92|1165.62|8
1649019300000|2022-04-03 20:55:00|1177.97|1165.67|1177.5|1165.2|1177.97|1165.67|1177.5|1165.2|3
1649019310000|2022-04-03 20:55:10|1177.86|1165.56|1177.86|1165.56|1177.86|1165.56|1177.86|1165.56|1
1649019320000|2022-04-03 20:55:20|1178.1|1165.8|1178.31|1166.01|1178.31|1166.01|1177.93|1165.63|3
1649019400000|2022-04-03 20:56:40|1178.32|1166.02|1178.31|1166.01|1178.32|1166.02|1178.31|1166.01|14
1649019410000|2022-04-03 20:56:50|1178.32|1166.02|1178.31|1166.01|1178.32|1166.02|1178.31|1166.01|8
1649019420000|2022-04-03 20:57:00|1178.32|1166.02|1178.31|1166.01|1178.32|1166.02|1178.31|1166.01|18
1649019430000|2022-04-03 20:57:10|1178.32|1166.02|1178.31|1166.01|1178.32|1166.02|1178.31|1166.01|18
1649019440000|2022-04-03 20:57:20|1178.32|1166.02|1178.31|1166.01|1178.32|1166.02|1178.31|1166.01|6
1649019450000|2022-04-03 20:57:30|1178.32|1166.02|1178.6|1166.3|1178.61|1166.31|1178.32|1166.02|10
1649019460000|2022-04-03 20:57:40|1178.61|1166.31|1178.6|1166.3|1178.61|1166.31|1178.6|1166.3|18
1649019470000|2022-04-03 20:57:50|1178.61|1166.31|1178.71|1166.41|1178.71|1166.41|1178.6|1166.3|5
1649019500000|2022-04-03 20:58:20|1178.48|1166.18|1178.48|1166.18|1178.48|1166.18|1178.48|1166.18|1
1649019510000|2022-04-03 20:58:30|1178.26|1165.96|1178.06|1165.76|1178.26|1165.96|1178.04|1165.74|5
1649019530000|2022-04-03 20:58:50|1178.2|1165.9|1178.11|1165.81|1178.2|1165.9|1178.06|1165.76|3
1649019540000|2022-04-03 20:59:00|1178.06|1165.76|1177.66|1165.36|1178.06|1165.76|1177.66|1165.36|3
1649019550000|2022-04-03 20:59:10|1177.68|1165.38|1178.4|1166.1|1178.4|1166.1|1177.66|1165.36|5
1649019590000|2022-04-03 20:59:50|1178.19|1165.89|1178.02|1165.72|1178.19|1165.89|1178.02|1165.72|2
1649019600000|2022-04-03 21:00:00|1177.66|1165.36|1178.5|1166.2|1178.5|1166.2|1177.62|1165.32|8
1649019610000|2022-04-03 21:00:10|1177.65|1165.35|1178.35|1166.05|1178.35|1166.05|1177.65|1165.35|3
1649019630000|2022-04-03 21:00:30|1178.65|1166.35|1178.35|1166.05|1178.65|1166.35|1178.35|1166.05|2
1649019640000|2022-04-03 21:00:40|1178.65|1166.35|1178.65|1166.35|1178.65|1166.35|1178.65|1166.35|1
1649019660000|2022-04-03 21:01:00|1178.35|1166.05|1178.35|1166.05|1178.35|1166.05|1178.35|1166.05|1
1649019710000|2022-04-03 21:01:50|1178.26|1165.96|1178.26|1165.96|1178.26|1165.96|1178.26|1165.96|1
1649019750000|2022-04-03 21:02:30|1177.65|1165.35|1177.65|1165.35|1177.65|1165.35|1177.65|1165.35|1
1649019770000|2022-04-03 21:02:50|1178.15|1165.85|1178.15|1165.85|1178.15|1165.85|1178.15|1165.85|1
1649019850000|2022-04-03 21:04:10|1177.4|1166.6|1177.4|1166.6|1177.4|1166.6|1177.4|1166.6|1
1649019870000|2022-04-03 21:04:30|1177.92|1167.12|1178.25|1167.45|1178.25|1167.45|1177.92|1167.12|2
1649019890000|2022-04-03 21:04:50|1178.3|1167.5|1178.3|1167.5|1178.3|1167.5|1178.3|1167.5|1
1649019910000|2022-04-03 21:05:10|1178.78|1167.98|1178.66|1167.86|1178.78|1167.98|1178.66|1167.86|2
1649019930000|2022-04-03 21:05:30|1178.78|1167.98|1178.91|1168.11|1178.91|1168.11|1178.78|1167.98|2
1649019960000|2022-04-03 21:06:00|1178.9|1168.1|1178.78|1167.98|1178.9|1168.1|1178.78|1167.98|2
1649020050000|2022-04-03 21:07:30|1178.9|1168.1|1178.9|1168.1|1178.9|1168.1|1178.9|1168.1|1
1649020080000|2022-04-03 21:08:00|1179.4|1168.6|1179.9|1169.1|1179.9|1169.1|1179.4|1168.6|3
1649020120000|2022-04-03 21:08:40|1180.4|1169.6|1180.9|1170.1|1180.9|1170.1|1180.4|1169.6|2
1649020160000|2022-04-03 21:09:20|1181.4|1170.6|1181.9|1171.1|1181.9|1171.1|1181.4|1170.6|2
1649020270000|2022-04-03 21:11:10|1182.4|1171.6|1182.74|1171.94|1182.74|1171.94|1182.4|1171.6|2
1649020400000|2022-04-03 21:13:20|1183.4|1172.6|1184.14|1173.34|1184.14|1173.34|1183.4|1172.6|3
1649020410000|2022-04-03 21:13:30|1184.52|1173.72|1184.64|1173.84|1184.64|1173.84|1184.52|1173.72|2
1649020460000|2022-04-03 21:14:20|1185.05|1174.25|1186.9|1176.1|1186.9|1176.1|1185.05|1174.25|5
1649020470000|2022-04-03 21:14:30|1186.64|1175.84|1186.14|1175.34|1186.64|1175.84|1186.14|1175.34|2
1649020480000|2022-04-03 21:14:40|1186.64|1175.84|1186.64|1175.84|1186.64|1175.84|1186.64|1175.84|1
1649020510000|2022-04-03 21:15:10|1186.85|1176.05|1186.64|1175.84|1186.85|1176.05|1186.64|1175.84|4
1649020600000|2022-04-03 21:16:40|1186.87|1176.07|1187.13|1176.33|1187.13|1176.33|1186.87|1176.07|2
1649020620000|2022-04-03 21:17:00|1187.31|1176.51|1187.32|1176.52|1187.32|1176.52|1187.31|1176.51|2
1649020630000|2022-04-03 21:17:10|1187.43|1176.63|1187.43|1176.63|1187.43|1176.63|1187.43|1176.63|1
1649020640000|2022-04-03 21:17:20|1187.44|1176.64|1187.43|1176.63|1187.44|1176.64|1187.43|1176.63|2
1649020650000|2022-04-03 21:17:30|1187.44|1176.64|1187.43|1176.63|1187.44|1176.64|1187.43|1176.63|4
1649020660000|2022-04-03 21:17:40|1187.58|1176.78|1187.58|1176.78|1187.58|1176.78|1187.58|1176.78|1
1649020730000|2022-04-03 21:18:50|1187.9|1177.1|1187.9|1177.1|1187.9|1177.1|1187.9|1177.1|1
1649020760000|2022-04-03 21:19:20|1188.07|1177.27|1188.07|1177.27|1188.07|1177.27|1188.07|1177.27|1
1649020810000|2022-04-03 21:20:10|1188.4|1177.6|1188.4|1177.6|1188.4|1177.6|1188.4|1177.6|1
1649020820000|2022-04-03 21:20:20|1187.9|1177.1|1187.9|1177.1|1187.9|1177.1|1187.9|1177.1|1
1649020880000|2022-04-03 21:21:20|1188.04|1177.24|1188.04|1177.24|1188.04|1177.24|1187.9|1177.1|3
1649020890000|2022-04-03 21:21:30|1187.9|1177.1|1187.9|1177.1|1187.9|1177.1|1187.9|1177.1|1
1649020940000|2022-04-03 21:22:20|1186.9|1176.1|1186.9|1176.1|1186.9|1176.1|1186.9|1176.1|1
1649020980000|2022-04-03 21:23:00|1186.4|1175.6|1186.4|1175.6|1186.4|1175.6|1186.4|1175.6|1
1649021040000|2022-04-03 21:24:00|1185.9|1175.1|1185.59|1174.79|1185.9|1175.1|1185.59|1174.79|2
1649021050000|2022-04-03 21:24:10|1185.6|1174.8|1185.59|1174.79|1185.6|1174.8|1185.59|1174.79|18
1649021060000|2022-04-03 21:24:20|1185.6|1174.8|1185.59|1174.79|1185.6|1174.8|1185.59|1174.79|16
1649021070000|2022-04-03 21:24:30|1185.6|1174.8|1185.59|1174.79|1185.6|1174.8|1185.59|1174.79|16
1649021080000|2022-04-03 21:24:40|1185.6|1174.8|1186.09|1175.29|1186.1|1175.3|1185.59|1174.79|17
1649021090000|2022-04-03 21:24:50|1186.08|1175.28|1186.9|1176.1|1186.9|1176.1|1186.08|1175.28|5
1649021190000|2022-04-03 21:26:30|1186.4|1175.6|1185.9|1175.1|1186.4|1175.6|1185.9|1175.1|2
1649021310000|2022-04-03 21:28:30|1185.4|1174.6|1185.41|1174.61|1185.41|1174.61|1185.4|1174.6|2
1649021340000|2022-04-03 21:29:00|1185.4|1174.6|1185.4|1174.6|1185.4|1174.6|1185.4|1174.6|1
1649021440000|2022-04-03 21:30:40|1185.02|1174.22|1184.52|1173.72|1185.02|1174.22|1184.52|1173.72|2
1649021450000|2022-04-03 21:30:50|1184.9|1174.1|1184.9|1174.1|1184.9|1174.1|1184.52|1173.72|3
1649021500000|2022-04-03 21:31:40|1185.4|1174.6|1184.9|1174.1|1185.4|1174.6|1184.9|1174.1|2
1649021530000|2022-04-03 21:32:10|1185.4|1174.6|1185.9|1175.1|1185.9|1175.1|1185.4|1174.6|2
1649021580000|2022-04-03 21:33:00|1185.4|1174.6|1184.52|1173.72|1185.4|1174.6|1184.52|1173.72|3
1649021680000|2022-04-03 21:34:40|1184.4|1173.6|1183.6|1172.8|1184.4|1173.6|1183.6|1172.8|3
1649021930000|2022-04-03 21:38:50|1184.4|1173.6|1185|1174.2|1185|1174.2|1184.4|1173.6|2
1649022040000|2022-04-03 21:40:40|1185.4|1174.6|1185.4|1174.6|1185.4|1174.6|1185.4|1174.6|1
1649022090000|2022-04-03 21:41:30|1185.8|1175|1185.8|1175|1185.8|1175|1185.8|1175|1
1649022110000|2022-04-03 21:41:50|1186.3|1175.5|1186.9|1176.1|1186.9|1176.1|1186.3|1175.5|2
1649022190000|2022-04-03 21:43:10|1186.4|1175.6|1186.4|1175.6|1186.4|1175.6|1186.4|1175.6|1
1649022240000|2022-04-03 21:44:00|1185.9|1175.1|1186.4|1175.6|1186.4|1175.6|1185.9|1175.1|2
1649022280000|2022-04-03 21:44:40|1186.9|1176.1|1186.9|1176.1|1186.9|1176.1|1186.4|1175.6|5
1649022290000|2022-04-03 21:44:50|1186.4|1175.6|1186.4|1175.6|1186.4|1175.6|1186.4|1175.6|1
1649022330000|2022-04-03 21:45:30|1186.6|1175.8|1186.9|1176.1|1186.9|1176.1|1186.6|1175.8|2
1649022340000|2022-04-03 21:45:40|1186.4|1175.6|1186.4|1175.6|1186.9|1176.1|1186.4|1175.6|3
1649022450000|2022-04-03 21:47:30|1186.9|1176.1|1186.9|1176.1|1186.9|1176.1|1186.9|1176.1|1
1649022490000|2022-04-03 21:48:10|1186.4|1175.6|1186.9|1176.1|1186.9|1176.1|1186.4|1175.6|2
1649022500000|2022-04-03 21:48:20|1187.31|1176.51|1187.31|1176.51|1187.31|1176.51|1187.31|1176.51|1
1649022550000|2022-04-03 21:49:10|1187.4|1176.6|1187.4|1176.6|1187.4|1176.6|1187.4|1176.6|1
1649022570000|2022-04-03 21:49:30|1187.9|1177.1|1187.9|1177.1|1187.9|1177.1|1187.9|1177.1|1
1649022720000|2022-04-03 21:52:00|1188.16|1177.36|1187.9|1177.1|1188.16|1177.36|1187.9|1177.1|2
1649022790000|2022-04-03 21:53:10|1188.22|1177.42|1187.9|1177.1|1188.22|1177.42|1187.9|1177.1|2
1649022870000|2022-04-03 21:54:30|1188.4|1177.6|1188.4|1177.6|1188.4|1177.6|1188.4|1177.6|1
1649022900000|2022-04-03 21:55:00|1187.9|1177.1|1187.9|1177.1|1187.9|1177.1|1187.9|1177.1|1
1649023020000|2022-04-03 21:57:00|1188.4|1177.6|1189.11|1178.31|1189.11|1178.31|1188.4|1177.6|2
1649023030000|2022-04-03 21:57:10|1188.9|1178.1|1188.9|1178.1|1188.9|1178.1|1188.9|1178.1|1
1649023180000|2022-04-03 21:59:40|1189.11|1178.31|1189.11|1178.31|1189.11|1178.31|1189.11|1178.31|1
1649023200000|2022-04-03 22:00:00|1189.44|1178.64|1187.9|1177.1|1189.94|1179.14|1187.9|1177.1|7
1649023210000|2022-04-03 22:00:10|1188.4|1177.6|1187.9|1177.1|1188.68|1177.88|1187.9|1177.1|3
1649023230000|2022-04-03 22:00:30|1188.18|1177.38|1188.68|1177.88|1188.68|1177.88|1188.18|1177.38|2
1649023250000|2022-04-03 22:00:50|1188.58|1177.78|1188.58|1177.78|1188.58|1177.78|1188.58|1177.78|1
1649023260000|2022-04-03 22:01:00|1188.9|1178.1|1188.9|1178.1|1188.9|1178.1|1188.9|1178.1|1
1649023280000|2022-04-03 22:01:20|1189.44|1178.64|1189.44|1178.64|1189.44|1178.64|1189.44|1178.64|1
1649023290000|2022-04-03 22:01:30|1189.94|1179.14|1190.9|1180.1|1190.9|1180.1|1189.94|1179.14|2
1649023300000|2022-04-03 22:01:40|1190.08|1179.28|1190.08|1179.28|1190.08|1179.28|1190.08|1179.28|1
1649023310000|2022-04-03 22:01:50|1190.23|1179.43|1191.09|1180.29|1191.09|1180.29|1190.23|1179.43|3
1649023320000|2022-04-03 22:02:00|1190.81|1180.01|1190.81|1180.01|1190.81|1180.01|1190.81|1180.01|1
1649023330000|2022-04-03 22:02:10|1191.63|1180.83|1192.9|1182.1|1192.9|1182.1|1191.63|1180.83|3
1649023340000|2022-04-03 22:02:20|1192.58|1181.78|1191.9|1181.1|1192.58|1181.78|1191.9|1181.1|3
1649023350000|2022-04-03 22:02:30|1192.9|1182.1|1192.9|1182.1|1192.9|1182.1|1192.9|1182.1|1
1649023360000|2022-04-03 22:02:40|1192.58|1181.78|1193.3|1182.5|1193.3|1182.5|1192.17|1181.37|5
1649023400000|2022-04-03 22:03:20|1193.9|1183.1|1193.9|1183.1|1193.9|1183.1|1193.9|1183.1|1
1649023410000|2022-04-03 22:03:30|1194.4|1183.6|1194.4|1183.6|1194.4|1183.6|1194.4|1183.6|1
1649023440000|2022-04-03 22:04:00|1193.9|1183.1|1194.4|1183.6|1194.4|1183.6|1193.9|1183.1|2
1649023450000|2022-04-03 22:04:10|1193.9|1183.1|1193.9|1183.1|1193.9|1183.1|1193.9|1183.1|1
1649023460000|2022-04-03 22:04:20|1192.9|1182.1|1192.9|1182.1|1193.4|1182.6|1192.9|1182.1|3
1649023470000|2022-04-03 22:04:30|1191.9|1181.1|1191.39|1180.59|1191.9|1181.1|1190.89|1180.09|5
1649023480000|2022-04-03 22:04:40|1192.4|1181.6|1192.4|1181.6|1192.4|1181.6|1192.4|1181.6|1
1649023490000|2022-04-03 22:04:50|1192.21|1181.41|1190.9|1180.1|1192.22|1181.42|1190.9|1180.1|5
1649023500000|2022-04-03 22:05:00|1191.4|1180.6|1191.4|1180.6|1191.4|1180.6|1191.4|1180.6|1
1649023510000|2022-04-03 22:05:10|1190.9|1180.1|1190.9|1180.1|1191.4|1180.6|1190.9|1180.1|5
1649023520000|2022-04-03 22:05:20|1191.4|1180.6|1191.4|1180.6|1191.4|1180.6|1191.4|1180.6|1
1649023530000|2022-04-03 22:05:30|1190.9|1180.1|1191.4|1180.6|1191.4|1180.6|1190.9|1180.1|2
1649023550000|2022-04-03 22:05:50|1190.9|1180.1|1190.9|1180.1|1190.9|1180.1|1190.9|1180.1|1
1649023560000|2022-04-03 22:06:00|1191.4|1180.6|1191.4|1180.6|1191.4|1180.6|1191.4|1180.6|1
1649023580000|2022-04-03 22:06:20|1191.67|1180.87|1191.67|1180.87|1191.67|1180.87|1191.67|1180.87|1
1649023590000|2022-04-03 22:06:30|1192.17|1181.37|1193.28|1182.48|1193.28|1182.48|1192.17|1181.37|5
1649023600000|2022-04-03 22:06:40|1192.9|1182.1|1192.9|1182.1|1192.9|1182.1|1192.9|1182.1|1
1649023610000|2022-04-03 22:06:50|1193.28|1182.48|1192.4|1181.6|1193.28|1182.48|1192.4|1181.6|3
1649023630000|2022-04-03 22:07:10|1191.9|1181.1|1191.9|1181.1|1192.4|1181.6|1191.9|1181.1|3
1649023650000|2022-04-03 22:07:30|1191.4|1180.6|1191.9|1181.1|1191.9|1181.1|1191.4|1180.6|2
1649023660000|2022-04-03 22:07:40|1191.4|1180.6|1191.39|1180.59|1191.9|1181.1|1191.39|1180.59|5
1649023670000|2022-04-03 22:07:50|1191.9|1181.1|1192.4|1181.6|1192.4|1181.6|1191.9|1181.1|3
1649023700000|2022-04-03 22:08:20|1191.9|1181.1|1191.53|1180.73|1191.9|1181.1|1191.53|1180.73|2
1649023720000|2022-04-03 22:08:40|1191.9|1181.1|1191.9|1181.1|1191.9|1181.1|1191.9|1181.1|1
1649023750000|2022-04-03 22:09:10|1192.4|1181.6|1191.52|1180.72|1192.4|1181.6|1191.52|1180.72|3
1649023790000|2022-04-03 22:09:50|1191.9|1181.1|1191.9|1181.1|1191.9|1181.1|1191.9|1181.1|1
1649023810000|2022-04-03 22:10:10|1192.4|1181.6|1192.4|1181.6|1192.4|1181.6|1192.4|1181.6|1
1649023830000|2022-04-03 22:10:30|1192.06|1181.26|1191.56|1180.76|1192.06|1181.26|1191.56|1180.76|2
1649023890000|2022-04-03 22:11:30|1191.9|1181.1|1192.4|1181.6|1192.4|1181.6|1191.9|1181.1|2
1649023910000|2022-04-03 22:11:50|1192.9|1182.1|1193.28|1182.48|1193.28|1182.48|1192.9|1182.1|2
1649023970000|2022-04-03 22:12:50|1192.9|1182.1|1192.9|1182.1|1192.9|1182.1|1192.9|1182.1|1
1649024020000|2022-04-03 22:13:40|1193.28|1182.48|1193.28|1182.48|1193.28|1182.48|1193.28|1182.48|1
1649024040000|2022-04-03 22:14:00|1193.9|1183.1|1193.9|1183.1|1193.9|1183.1|1193.9|1183.1|1
1649024080000|2022-04-03 22:14:40|1193.78|1182.98|1193.78|1182.98|1193.78|1182.98|1193.78|1182.98|1
1649024100000|2022-04-03 22:15:00|1192.4|1181.6|1192.4|1181.6|1192.4|1181.6|1192.4|1181.6|1
1649024130000|2022-04-03 22:15:30|1192.59|1181.79|1193.9|1183.1|1193.9|1183.1|1192.59|1181.79|6
1649024240000|2022-04-03 22:17:20|1194.68|1183.88|1195.4|1184.6|1195.4|1184.6|1194.68|1183.88|3
1649024310000|2022-04-03 22:18:30|1194.9|1184.1|1194.59|1183.79|1194.9|1184.1|1194.59|1183.79|2
1649024320000|2022-04-03 22:18:40|1195.09|1184.29|1195.4|1184.6|1195.4|1184.6|1195.09|1184.29|2
1649024350000|2022-04-03 22:19:10|1195.55|1184.75|1196.4|1185.6|1196.65|1185.85|1195.55|1184.75|5
1649024360000|2022-04-03 22:19:20|1196.65|1185.85|1196.9|1186.1|1196.9|1186.1|1196.4|1185.6|3
1649024370000|2022-04-03 22:19:30|1196.4|1185.6|1197.15|1186.35|1197.15|1186.35|1196.4|1185.6|7
1649024380000|2022-04-03 22:19:40|1196.9|1186.1|1196.4|1185.6|1197.15|1186.35|1196.4|1185.6|9
1649024390000|2022-04-03 22:19:50|1196.65|1185.85|1196.4|1185.6|1196.65|1185.85|1196.4|1185.6|4
1649024410000|2022-04-03 22:20:10|1195.9|1185.1|1195.9|1185.1|1195.9|1185.1|1195.9|1185.1|1
1649024440000|2022-04-03 22:20:40|1195.4|1184.6|1195.4|1184.6|1195.4|1184.6|1195.4|1184.6|1
1649024450000|2022-04-03 22:20:50|1194.9|1184.1|1195.4|1184.6|1195.4|1184.6|1194.9|1184.1|2
1649024470000|2022-04-03 22:21:10|1195.9|1185.1|1196.4|1185.6|1196.4|1185.6|1195.9|1185.1|2
1649024480000|2022-04-03 22:21:20|1195.9|1185.1|1195.9|1185.1|1195.9|1185.1|1195.9|1185.1|1
1649024510000|2022-04-03 22:21:50|1196.4|1185.6|1196.4|1185.6|1196.4|1185.6|1196.4|1185.6|1
1649024520000|2022-04-03 22:22:00|1196.65|1185.85|1197.15|1186.35|1197.15|1186.35|1196.65|1185.85|3
1649024550000|2022-04-03 22:22:30|1196.9|1186.1|1196.52|1185.72|1196.9|1186.1|1196.51|1185.71|3
1649024560000|2022-04-03 22:22:40|1196.77|1185.97|1197.15|1186.35|1197.15|1186.35|1196.77|1185.97|2
1649024590000|2022-04-03 22:23:10|1197.9|1187.1|1197.9|1187.1|1197.9|1187.1|1197.9|1187.1|1
1649024620000|2022-04-03 22:23:40|1198.9|1188.1|1199.4|1188.6|1199.7|1188.9|1198.9|1188.1|7
1649024630000|2022-04-03 22:23:50|1199.07|1188.27|1199.4|1188.6|1199.4|1188.6|1198.57|1187.77|4
1649024640000|2022-04-03 22:24:00|1198.9|1188.1|1199.4|1188.6|1199.4|1188.6|1198.9|1188.1|2
1649024660000|2022-04-03 22:24:20|1199.7|1188.9|1200.2|1189.4|1200.2|1189.4|1199.7|1188.9|2
1649024670000|2022-04-03 22:24:30|1199.9|1189.1|1199.87|1189.07|1199.9|1189.1|1199.57|1188.77|3
1649024680000|2022-04-03 22:24:40|1200.2|1189.4|1200.2|1189.4|1200.2|1189.4|1200.2|1189.4|1
1649024690000|2022-04-03 22:24:50|1199.9|1189.1|1199.9|1189.1|1199.9|1189.1|1199.9|1189.1|1
1649024700000|2022-04-03 22:25:00|1199.4|1188.6|1198.78|1187.98|1199.4|1188.6|1198.78|1187.98|3
1649024740000|2022-04-03 22:25:40|1199.1|1188.3|1199.4|1188.6|1199.4|1188.6|1199.1|1188.3|3
1649024750000|2022-04-03 22:25:50|1198.9|1188.1|1199.4|1188.6|1199.4|1188.6|1198.78|1187.98|4
1649024780000|2022-04-03 22:26:20|1199.7|1188.9|1199.7|1188.9|1199.7|1188.9|1199.7|1188.9|1
1649024790000|2022-04-03 22:26:30|1199.4|1188.6|1199.4|1188.6|1199.4|1188.6|1199.4|1188.6|1
1649024800000|2022-04-03 22:26:40|1199.7|1188.9|1200.2|1189.4|1200.2|1189.4|1199.7|1188.9|2
1649024830000|2022-04-03 22:27:10|1199.9|1189.1|1199.73|1188.93|1200.03|1189.23|1199.73|1188.93|3
1649024850000|2022-04-03 22:27:30|1198.9|1188.1|1198.9|1188.1|1198.9|1188.1|1198.9|1188.1|1
1649024910000|2022-04-03 22:28:30|1199.23|1188.43|1199.23|1188.43|1199.23|1188.43|1199.23|1188.43|1
1649024940000|2022-04-03 22:29:00|1199.73|1188.93|1199.73|1188.93|1199.73|1188.93|1199.73|1188.93|1
1649024980000|2022-04-03 22:29:40|1199.4|1188.6|1199.55|1188.75|1199.55|1188.75|1199.4|1188.6|2
1649025020000|2022-04-03 22:30:20|1198.9|1188.1|1199.55|1188.75|1199.55|1188.75|1198.9|1188.1|5
1649025040000|2022-04-03 22:30:40|1199.4|1188.6|1197.9|1187.1|1199.4|1188.6|1197.9|1187.1|4
1649025050000|2022-04-03 22:30:50|1197.65|1186.85|1198.4|1187.6|1198.4|1187.6|1197.65|1186.85|2
1649025060000|2022-04-03 22:31:00|1198.9|1188.1|1198.9|1188.1|1198.9|1188.1|1198.9|1188.1|1
1649025070000|2022-04-03 22:31:10|1198.4|1187.6|1198.4|1187.6|1198.4|1187.6|1198.4|1187.6|1
1649025130000|2022-04-03 22:32:10|1198.9|1188.1|1198.9|1188.1|1198.9|1188.1|1198.9|1188.1|1
1649025140000|2022-04-03 22:32:20|1199.4|1188.6|1199.4|1188.6|1199.4|1188.6|1199.4|1188.6|1
1649025150000|2022-04-03 22:32:30|1199.49|1188.69|1199.5|1188.7|1199.5|1188.7|1199.49|1188.69|2
1649025190000|2022-04-03 22:33:10|1199.4|1188.6|1199.4|1188.6|1199.9|1189.1|1199.4|1188.6|3
1649025210000|2022-04-03 22:33:30|1199.69|1188.89|1200.19|1189.39|1200.19|1189.39|1199.69|1188.89|2
1649025220000|2022-04-03 22:33:40|1199.9|1189.1|1199.9|1189.1|1199.9|1189.1|1199.9|1189.1|1
1649025260000|2022-04-03 22:34:20|1199.4|1188.6|1199.4|1188.6|1199.4|1188.6|1199.4|1188.6|1
1649025290000|2022-04-03 22:34:50|1198.9|1188.1|1198.4|1187.6|1198.9|1188.1|1198.4|1187.6|3
1649025300000|2022-04-03 22:35:00|1198.53|1187.73|1199.4|1188.6|1199.4|1188.6|1198.53|1187.73|4
1649025310000|2022-04-03 22:35:10|1199.69|1188.89|1199.69|1188.89|1199.69|1188.89|1199.69|1188.89|1
1649025320000|2022-04-03 22:35:20|1200.19|1189.39|1200.19|1189.39|1200.19|1189.39|1200.19|1189.39|1
1649025350000|2022-04-03 22:35:50|1200.9|1190.1|1200.9|1190.1|1200.9|1190.1|1200.9|1190.1|1
1649025360000|2022-04-03 22:36:00|1201.13|1190.33|1201.13|1190.33|1201.13|1190.33|1201.13|1190.33|1
1649025380000|2022-04-03 22:36:20|1200.63|1189.83|1199.9|1189.1|1200.63|1189.83|1199.4|1188.6|4
1649025430000|2022-04-03 22:37:10|1200.4|1189.6|1200.4|1189.6|1200.4|1189.6|1200.13|1189.33|3
1649025450000|2022-04-03 22:37:30|1199.9|1189.1|1200.4|1189.6|1200.4|1189.6|1199.9|1189.1|2
1649025460000|2022-04-03 22:37:40|1199.9|1189.1|1199.9|1189.1|1199.9|1189.1|1199.9|1189.1|1
1649025490000|2022-04-03 22:38:10|1199.58|1188.78|1200.4|1189.6|1200.4|1189.6|1199.58|1188.78|2
1649025510000|2022-04-03 22:38:30|1200.6|1189.8|1200.6|1189.8|1200.6|1189.8|1200.6|1189.8|1
1649025520000|2022-04-03 22:38:40|1200.4|1189.6|1201.1|1190.3|1201.1|1190.3|1200.4|1189.6|3
1649025550000|2022-04-03 22:39:10|1201.9|1191.1|1201.9|1191.1|1201.9|1191.1|1201.9|1191.1|1
1649025560000|2022-04-03 22:39:20|1201.6|1190.8|1201.1|1190.3|1201.6|1190.8|1201.1|1190.3|2
1649025570000|2022-04-03 22:39:30|1201.19|1190.39|1201.9|1191.1|1201.9|1191.1|1201.1|1190.3|5
1649025580000|2022-04-03 22:39:40|1201.29|1190.49|1201.9|1191.1|1201.9|1191.1|1201.29|1190.49|2
1649025590000|2022-04-03 22:39:50|1201.95|1191.15|1201.95|1191.15|1201.95|1191.15|1201.95|1191.15|1
1649025600000|2022-04-03 22:40:00|1201.66|1190.86|1201.95|1191.15|1201.95|1191.15|1201.66|1190.86|2
1649025610000|2022-04-03 22:40:10|1202.03|1191.23|1204.01|1193.21|1204.01|1193.21|1202.03|1191.23|3
1649025620000|2022-04-03 22:40:20|1204.9|1194.1|1204.9|1194.1|1204.9|1194.1|1204.9|1194.1|1
1649025640000|2022-04-03 22:40:40|1205.9|1195.1|1205.9|1195.1|1205.9|1195.1|1205.4|1194.6|5
1649025670000|2022-04-03 22:41:10|1205.56|1194.76|1205.56|1194.76|1205.56|1194.76|1205.55|1194.75|3
1649025680000|2022-04-03 22:41:20|1205.55|1194.75|1205.56|1194.76|1205.9|1195.1|1205.55|1194.75|4
1649025690000|2022-04-03 22:41:30|1205.55|1194.75|1204.68|1193.88|1205.56|1194.76|1204.68|1193.88|4
1649025700000|2022-04-03 22:41:40|1204.9|1194.1|1204.9|1194.1|1204.9|1194.1|1204.9|1194.1|1
1649025730000|2022-04-03 22:42:10|1205.4|1194.6|1205.4|1194.6|1205.4|1194.6|1205.4|1194.6|1
1649025770000|2022-04-03 22:42:50|1205.07|1194.27|1205.07|1194.27|1205.07|1194.27|1205.07|1194.27|1
1649025820000|2022-04-03 22:43:40|1204.56|1193.76|1204.9|1194.1|1204.9|1194.1|1204.56|1193.76|2
1649025860000|2022-04-03 22:44:20|1204.65|1193.85|1204.4|1193.6|1204.65|1193.85|1204.4|1193.6|2
1649025870000|2022-04-03 22:44:30|1203.59|1192.79|1203.59|1192.79|1203.83|1193.03|1203.59|1192.79|3
1649025900000|2022-04-03 22:45:00|1203.65|1192.85|1204.15|1193.35|1204.15|1193.35|1203.65|1192.85|3
1649025940000|2022-04-03 22:45:40|1203.82|1193.02|1203.58|1192.78|1203.82|1193.02|1203.58|1192.78|2
1649025960000|2022-04-03 22:46:00|1203.82|1193.02|1203.82|1193.02|1203.82|1193.02|1203.82|1193.02|1
1649026000000|2022-04-03 22:46:40|1204.08|1193.28|1204.08|1193.28|1204.08|1193.28|1204.08|1193.28|1
1649026060000|2022-04-03 22:47:40|1203.82|1193.02|1203.82|1193.02|1203.82|1193.02|1203.82|1193.02|1
1649026070000|2022-04-03 22:47:50|1203.76|1192.96|1203.76|1192.96|1203.76|1192.96|1203.76|1192.96|1
1649026100000|2022-04-03 22:48:20|1203.58|1192.78|1200.9|1190.1|1203.66|1192.86|1200.9|1190.1|6
1649026110000|2022-04-03 22:48:30|1201.4|1190.6|1199.83|1189.03|1201.4|1190.6|1199.83|1189.03|4
1649026120000|2022-04-03 22:48:40|1199.33|1188.53|1199.33|1188.53|1199.33|1188.53|1199.33|1188.53|1
1649026130000|2022-04-03 22:48:50|1198.4|1187.6|1197.9|1187.1|1198.4|1187.6|1197.9|1187.1|2
1649026150000|2022-04-03 22:49:10|1197.4|1186.6|1195.9|1185.1|1197.4|1186.6|1195.9|1185.1|3
1649026170000|2022-04-03 22:49:30|1196.35|1185.55|1196.35|1185.55|1196.35|1185.55|1196.35|1185.55|1
1649026220000|2022-04-03 22:50:20|1197.35|1186.55|1198.19|1187.39|1198.19|1187.39|1197.35|1186.55|3
1649026270000|2022-04-03 22:51:10|1197.4|1186.6|1197.4|1186.6|1197.4|1186.6|1197.4|1186.6|1
1649026280000|2022-04-03 22:51:20|1196.92|1186.12|1197.42|1186.62|1197.42|1186.62|1196.92|1186.12|2
1649026290000|2022-04-03 22:51:30|1197.81|1187.01|1198.3|1187.5|1198.3|1187.5|1197.81|1187.01|2
1649026300000|2022-04-03 22:51:40|1197.9|1187.1|1197.9|1187.1|1197.9|1187.1|1197.9|1187.1|1
1649026320000|2022-04-03 22:52:00|1197.4|1186.6|1197.4|1186.6|1197.4|1186.6|1197.4|1186.6|1
1649026340000|2022-04-03 22:52:20|1196.85|1186.05|1196.85|1186.05|1196.85|1186.05|1196.85|1186.05|1
1649026390000|2022-04-03 22:53:10|1197.16|1186.36|1198.3|1187.5|1198.3|1187.5|1197.16|1186.36|5
1649026400000|2022-04-03 22:53:20|1197.9|1187.1|1197.9|1187.1|1197.9|1187.1|1197.9|1187.1|1
1649026440000|2022-04-03 22:54:00|1198.15|1187.35|1198.15|1187.35|1198.15|1187.35|1198.15|1187.35|1
1649026450000|2022-04-03 22:54:10|1197.9|1187.1|1197.9|1187.1|1197.9|1187.1|1197.9|1187.1|1
1649026470000|2022-04-03 22:54:30|1197.4|1186.6|1197.4|1186.6|1197.4|1186.6|1197.4|1186.6|1
1649026480000|2022-04-03 22:54:40|1196.9|1186.1|1196.9|1186.1|1196.9|1186.1|1196.9|1186.1|1
1649026540000|2022-04-03 22:55:40|1197.26|1186.46|1197.26|1186.46|1197.26|1186.46|1197.26|1186.46|1
1649026550000|2022-04-03 22:55:50|1197.4|1186.6|1197.4|1186.6|1197.4|1186.6|1197.4|1186.6|1
1649026590000|2022-04-03 22:56:30|1195.9|1185.1|1195.9|1185.1|1195.9|1185.1|1195.9|1185.1|1
1649026620000|2022-04-03 22:57:00|1195.4|1184.6|1193.87|1183.07|1195.4|1184.6|1193.87|1183.07|8
1649026640000|2022-04-03 22:57:20|1194.37|1183.57|1193.9|1183.1|1194.4|1183.6|1193.49|1182.69|6
1649026650000|2022-04-03 22:57:30|1194.4|1183.6|1194.4|1183.6|1194.4|1183.6|1194.4|1183.6|1
1649026660000|2022-04-03 22:57:40|1193.9|1183.1|1193.9|1183.1|1193.9|1183.1|1193.9|1183.1|1
1649026670000|2022-04-03 22:57:50|1193.71|1182.91|1193.71|1182.91|1193.71|1182.91|1193.71|1182.91|1
1649026680000|2022-04-03 22:58:00|1193.4|1182.6|1192.61|1181.81|1193.4|1182.6|1192.61|1181.81|2
1649026690000|2022-04-03 22:58:10|1192.92|1182.12|1193.21|1182.41|1193.21|1182.41|1192.92|1182.12|2
1649026730000|2022-04-03 22:58:50|1193.9|1183.1|1193.71|1182.91|1193.9|1183.1|1193.71|1182.91|2
1649026740000|2022-04-03 22:59:00|1192.92|1182.12|1192.61|1181.81|1192.92|1182.12|1192.61|1181.81|2
1649026750000|2022-04-03 22:59:10|1192.92|1182.12|1193.21|1182.41|1193.21|1182.41|1192.92|1182.12|2
1649026810000|2022-04-03 23:00:10|1193.9|1183.1|1193.9|1183.1|1193.9|1183.1|1193.9|1183.1|1
1649026820000|2022-04-03 23:00:20|1194.4|1183.6|1194.4|1183.6|1194.4|1183.6|1194.4|1183.6|1
1649026830000|2022-04-03 23:00:30|1195|1184.2|1194.5|1183.7|1195|1184.2|1194.5|1183.7|2
1649026840000|2022-04-03 23:00:40|1193.4|1182.6|1193.4|1182.6|1193.4|1182.6|1193.4|1182.6|1
1649026860000|2022-04-03 23:01:00|1192.9|1182.1|1192.63|1181.83|1192.9|1182.1|1192.63|1181.83|2
1649026880000|2022-04-03 23:01:20|1191.9|1181.1|1191.9|1181.1|1191.9|1181.1|1191.9|1181.1|1
1649026890000|2022-04-03 23:01:30|1190.9|1180.1|1190.9|1180.1|1190.9|1180.1|1190.9|1180.1|1
1649026910000|2022-04-03 23:01:50|1190.4|1179.6|1190.4|1179.6|1190.4|1179.6|1190.4|1179.6|1
1649026920000|2022-04-03 23:02:00|1190.9|1180.1|1190.9|1180.1|1190.9|1180.1|1190.9|1180.1|1
1649026930000|2022-04-03 23:02:10|1190.4|1179.6|1190.4|1179.6|1190.4|1179.6|1190.4|1179.6|1
1649026940000|2022-04-03 23:02:20|1189.9|1179.1|1189.9|1179.1|1189.9|1179.1|1189.9|1179.1|1
1649026950000|2022-04-03 23:02:30|1187.9|1177.1|1187.9|1177.1|1187.9|1177.1|1187.9|1177.1|1
1649026980000|2022-04-03 23:03:00|1187.68|1176.88|1187.9|1177.1|1187.9|1177.1|1187.68|1176.88|2
1649026990000|2022-04-03 23:03:10|1187.68|1176.88|1187.68|1176.88|1187.68|1176.88|1187.68|1176.88|1
1649027000000|2022-04-03 23:03:20|1187.18|1176.38|1187.18|1176.38|1187.18|1176.38|1187.18|1176.38|1
1649027020000|2022-04-03 23:03:40|1186.4|1175.6|1186.4|1175.6|1186.4|1175.6|1186.4|1175.6|1
1649027030000|2022-04-03 23:03:50|1186.9|1176.1|1186.9|1176.1|1186.9|1176.1|1186.9|1176.1|1
1649027040000|2022-04-03 23:04:00|1187.4|1176.6|1187.4|1176.6|1187.4|1176.6|1187.4|1176.6|1
1649027050000|2022-04-03 23:04:10|1187.9|1177.1|1186.64|1175.84|1188.4|1177.6|1186.64|1175.84|6
1649027080000|2022-04-03 23:04:40|1187.14|1176.34|1187.4|1176.6|1187.4|1176.6|1187.14|1176.34|2
1649027100000|2022-04-03 23:05:00|1187.9|1177.1|1188.4|1177.6|1188.4|1177.6|1187.9|1177.1|2
1649027130000|2022-04-03 23:05:30|1187.9|1177.1|1187.4|1176.6|1187.9|1177.1|1187.4|1176.6|2
1649027140000|2022-04-03 23:05:40|1186.9|1176.1|1186.4|1175.6|1186.9|1176.1|1186.4|1175.6|2
1649027150000|2022-04-03 23:05:50|1186.16|1175.36|1186.4|1175.6|1186.4|1175.6|1186.16|1175.36|2
1649027160000|2022-04-03 23:06:00|1186.19|1175.39|1185.69|1174.89|1186.19|1175.39|1185.69|1174.89|2
1649027170000|2022-04-03 23:06:10|1185.94|1175.14|1185.94|1175.14|1185.94|1175.14|1185.94|1175.14|1
1649027180000|2022-04-03 23:06:20|1186.15|1175.35|1186.15|1175.35|1186.15|1175.35|1186.15|1175.35|1
1649027230000|2022-04-03 23:07:10|1186.9|1176.1|1187.4|1176.6|1187.4|1176.6|1186.9|1176.1|2
1649027250000|2022-04-03 23:07:30|1188.4|1177.6|1188.4|1177.6|1188.4|1177.6|1188.4|1177.6|1
1649027260000|2022-04-03 23:07:40|1188.61|1177.81|1189.11|1178.31|1189.11|1178.31|1188.61|1177.81|2
1649027270000|2022-04-03 23:07:50|1189.9|1179.1|1189.9|1179.1|1189.9|1179.1|1189.9|1179.1|1
1649027300000|2022-04-03 23:08:20|1189.4|1178.6|1189.11|1178.31|1189.4|1178.6|1189.11|1178.31|2
1649027310000|2022-04-03 23:08:30|1189.22|1178.42|1189.9|1179.1|1189.9|1179.1|1189.22|1178.42|3
1649027390000|2022-04-03 23:09:50|1190.4|1179.6|1191.4|1180.6|1191.4|1180.6|1190.4|1179.6|2
1649027410000|2022-04-03 23:10:10|1191.58|1180.78|1192.08|1181.28|1192.08|1181.28|1191.58|1180.78|2
1649027440000|2022-04-03 23:10:40|1192.9|1182.1|1192.9|1182.1|1192.9|1182.1|1192.9|1182.1|1
1649027450000|2022-04-03 23:10:50|1193.25|1182.45|1193.25|1182.45|1193.25|1182.45|1193.25|1182.45|1
1649027460000|2022-04-03 23:11:00|1193.4|1182.6|1194.9|1184.1|1194.9|1184.1|1193.4|1182.6|5
1649027470000|2022-04-03 23:11:10|1195.9|1185.1|1195.9|1185.1|1195.9|1185.1|1195.9|1185.1|1
1649027480000|2022-04-03 23:11:20|1196.05|1185.25|1196.9|1186.1|1196.9|1186.1|1196.05|1185.25|2
1649027490000|2022-04-03 23:11:30|1196.55|1185.75|1196.55|1185.75|1196.55|1185.75|1196.55|1185.75|1
1649027500000|2022-04-03 23:11:40|1196.9|1186.1|1196.9|1186.1|1196.9|1186.1|1196.9|1186.1|1
1649027510000|2022-04-03 23:11:50|1196.55|1185.75|1196.55|1185.75|1196.55|1185.75|1196.55|1185.75|1
1649027550000|2022-04-03 23:12:30|1196.9|1186.1|1196.9|1186.1|1196.9|1186.1|1196.9|1186.1|1
1649027580000|2022-04-03 23:13:00|1196.24|1185.44|1196.24|1185.44|1196.24|1185.44|1196.24|1185.44|1
1649027590000|2022-04-03 23:13:10|1196.9|1186.1|1197.15|1186.35|1197.15|1186.35|1196.9|1186.1|2
1649027650000|2022-04-03 23:14:10|1196.9|1186.1|1196.86|1186.06|1196.9|1186.1|1196.86|1186.06|2
1649027660000|2022-04-03 23:14:20|1197.11|1186.31|1196.86|1186.06|1197.11|1186.31|1196.86|1186.06|2
1649027680000|2022-04-03 23:14:40|1197.11|1186.31|1197.11|1186.31|1197.11|1186.31|1197.11|1186.31|1
1649027690000|2022-04-03 23:14:50|1197.31|1186.51|1197.31|1186.51|1197.31|1186.51|1197.31|1186.51|1
1649027700000|2022-04-03 23:15:00|1196.9|1186.1|1196.9|1186.1|1196.9|1186.1|1196.9|1186.1|1
1649027730000|2022-04-03 23:15:30|1195.9|1185.1|1195.9|1185.1|1195.9|1185.1|1195.9|1185.1|1
1649027740000|2022-04-03 23:15:40|1195.4|1184.6|1194.4|1183.6|1195.4|1184.6|1194.4|1183.6|2
1649027770000|2022-04-03 23:16:10|1193.4|1182.6|1193.4|1182.6|1193.4|1182.6|1193.4|1182.6|1
1649027790000|2022-04-03 23:16:30|1193.9|1183.1|1193.4|1182.6|1193.9|1183.1|1193.4|1182.6|4
1649027830000|2022-04-03 23:17:10|1192.9|1182.1|1192.07|1181.27|1192.9|1182.1|1192.07|1181.27|3
1649027840000|2022-04-03 23:17:20|1192.2|1181.4|1192.4|1181.6|1192.4|1181.6|1192.2|1181.4|2
1649027850000|2022-04-03 23:17:30|1192.32|1181.52|1192.9|1182.1|1192.9|1182.1|1192.32|1181.52|2
1649027860000|2022-04-03 23:17:40|1193.2|1182.4|1193.2|1182.4|1193.2|1182.4|1193.2|1182.4|1
1649027880000|2022-04-03 23:18:00|1192.9|1182.1|1192.9|1182.1|1192.9|1182.1|1192.9|1182.1|1
1649027900000|2022-04-03 23:18:20|1192.55|1181.75|1193.2|1182.4|1193.2|1182.4|1192.55|1181.75|3
1649027910000|2022-04-03 23:18:30|1193.4|1182.6|1193.4|1182.6|1193.4|1182.6|1193.4|1182.6|1
1649027920000|2022-04-03 23:18:40|1193.31|1182.51|1193.31|1182.51|1193.31|1182.51|1193.31|1182.51|1
1649027950000|2022-04-03 23:19:10|1193.4|1182.6|1193.31|1182.51|1193.4|1182.6|1193.31|1182.51|2
1649027960000|2022-04-03 23:19:20|1192.4|1181.6|1192.4|1181.6|1192.4|1181.6|1192.4|1181.6|1
1649028040000|2022-04-03 23:20:40|1192.01|1181.21|1192.01|1181.21|1192.01|1181.21|1192.01|1181.21|1
1649028060000|2022-04-03 23:21:00|1191.63|1180.83|1191.63|1180.83|1191.63|1180.83|1191.63|1180.83|1
1649028070000|2022-04-03 23:21:10|1191.52|1180.72|1191.52|1180.72|1191.52|1180.72|1191.52|1180.72|1
1649028080000|2022-04-03 23:21:20|1191.02|1180.22|1191.02|1180.22|1191.02|1180.22|1191.02|1180.22|1
1649028090000|2022-04-03 23:21:30|1189.9|1179.1|1189.9|1179.1|1189.9|1179.1|1189.9|1179.1|1
1649028120000|2022-04-03 23:22:00|1188.9|1178.1|1188.9|1178.1|1188.9|1178.1|1188.9|1178.1|1
1649028130000|2022-04-03 23:22:10|1189.08|1178.28|1189.08|1178.28|1189.08|1178.28|1189.08|1178.28|1
1649028140000|2022-04-03 23:22:20|1189.4|1178.6|1189.9|1179.1|1189.9|1179.1|1189.4|1178.6|2
1649028170000|2022-04-03 23:22:50|1191.4|1180.6|1191.9|1181.1|1191.9|1181.1|1191.4|1180.6|2
1649028190000|2022-04-03 23:23:10|1191.4|1180.6|1191.4|1180.6|1191.4|1180.6|1191.4|1180.6|1
1649028210000|2022-04-03 23:23:30|1190.9|1180.1|1190.9|1180.1|1190.9|1180.1|1190.9|1180.1|1
1649028300000|2022-04-03 23:25:00|1191.4|1180.6|1192.4|1181.6|1192.4|1181.6|1191.4|1180.6|3
1649028330000|2022-04-03 23:25:30|1191.9|1181.1|1191.9|1181.1|1191.9|1181.1|1191.9|1181.1|1
1649028340000|2022-04-03 23:25:40|1191.4|1180.6|1191.4|1180.6|1191.4|1180.6|1191.4|1180.6|1
1649028460000|2022-04-03 23:27:40|1191.9|1181.1|1191.9|1181.1|1191.9|1181.1|1191.9|1181.1|1
1649028470000|2022-04-03 23:27:50|1192.4|1181.6|1192.4|1181.6|1192.4|1181.6|1192.4|1181.6|1
1649028480000|2022-04-03 23:28:00|1192.9|1182.1|1192.9|1182.1|1192.9|1182.1|1192.9|1182.1|1
1649028490000|2022-04-03 23:28:10|1192.4|1181.6|1192.4|1181.6|1192.4|1181.6|1192.4|1181.6|1
1649028520000|2022-04-03 23:28:40|1192.9|1182.1|1193.4|1182.6|1193.4|1182.6|1192.9|1182.1|2
1649028540000|2022-04-03 23:29:00|1193.65|1182.85|1194.15|1183.35|1194.15|1183.35|1193.65|1182.85|2
1649028550000|2022-04-03 23:29:10|1194.4|1183.6|1194.4|1183.6|1194.4|1183.6|1194.4|1183.6|1
1649028560000|2022-04-03 23:29:20|1194.56|1183.76|1195.06|1184.26|1195.06|1184.26|1194.56|1183.76|2
1649028580000|2022-04-03 23:29:40|1194.9|1184.1|1194.9|1184.1|1194.9|1184.1|1194.9|1184.1|1
1649028610000|2022-04-03 23:30:10|1195.06|1184.26|1195.06|1184.26|1195.06|1184.26|1195.06|1184.26|1
1649028620000|2022-04-03 23:30:20|1195.9|1185.1|1195.9|1185.1|1195.9|1185.1|1195.9|1185.1|1
1649028640000|2022-04-03 23:30:40|1196.56|1185.76|1197.06|1186.26|1197.06|1186.26|1196.56|1185.76|2
1649028650000|2022-04-03 23:30:50|1196.9|1186.1|1197.06|1186.26|1197.06|1186.26|1196.9|1186.1|2
1649028660000|2022-04-03 23:31:00|1196.9|1186.1|1196.9|1186.1|1196.9|1186.1|1196.9|1186.1|1
1649028670000|2022-04-03 23:31:10|1196.4|1185.6|1196.4|1185.6|1196.4|1185.6|1196.4|1185.6|1
1649028690000|2022-04-03 23:31:30|1196.69|1185.89|1196.69|1185.89|1196.69|1185.89|1196.69|1185.89|1
1649028740000|2022-04-03 23:32:20|1195.9|1185.1|1195.9|1185.1|1195.9|1185.1|1195.9|1185.1|1
1649028760000|2022-04-03 23:32:40|1194.9|1184.1|1194.4|1183.6|1194.9|1184.1|1194.4|1183.6|2
1649028780000|2022-04-03 23:33:00|1193.9|1183.1|1193.49|1182.69|1193.9|1183.1|1193.49|1182.69|2
1649028790000|2022-04-03 23:33:10|1192.99|1182.19|1193.4|1182.6|1193.4|1182.6|1192.68|1181.88|4
1649028800000|2022-04-03 23:33:20|1193.6|1182.8|1194.4|1183.6|1194.4|1183.6|1193.6|1182.8|3
1649028830000|2022-04-03 23:33:50|1193.4|1182.6|1192.9|1182.1|1193.4|1182.6|1192.9|1182.1|2
1649028850000|2022-04-03 23:34:10|1192.4|1181.6|1192.4|1181.6|1192.4|1181.6|1192.4|1181.6|1
1649028970000|2022-04-03 23:36:10|1191.9|1181.1|1191.4|1180.6|1191.9|1181.1|1191.4|1180.6|2
1649028980000|2022-04-03 23:36:20|1189.9|1179.1|1189.9|1179.1|1189.9|1179.1|1189.9|1179.1|1
1649029010000|2022-04-03 23:36:50|1189.4|1178.6|1189.4|1178.6|1189.4|1178.6|1189.4|1178.6|1
1649029040000|2022-04-03 23:37:20|1187.9|1177.1|1187.9|1177.1|1187.9|1177.1|1187.9|1177.1|1
1649029060000|2022-04-03 23:37:40|1187.92|1177.12|1188.42|1177.62|1188.42|1177.62|1187.92|1177.12|2
1649029090000|2022-04-03 23:38:10|1188.9|1178.1|1189.24|1178.44|1189.4|1178.6|1188.9|1178.1|3
1649029110000|2022-04-03 23:38:30|1188.9|1178.1|1188.9|1178.1|1188.9|1178.1|1188.9|1178.1|1
1649029120000|2022-04-03 23:38:40|1189.24|1178.44|1189.24|1178.44|1189.24|1178.44|1189.24|1178.44|1
1649029140000|2022-04-03 23:39:00|1188.9|1178.1|1188.9|1178.1|1188.9|1178.1|1188.9|1178.1|1
1649029160000|2022-04-03 23:39:20|1189.24|1178.44|1189.24|1178.44|1189.24|1178.44|1189.24|1178.44|1
1649029180000|2022-04-03 23:39:40|1189.9|1179.1|1189.9|1179.1|1189.9|1179.1|1189.9|1179.1|1
1649029190000|2022-04-03 23:39:50|1190.9|1180.1|1190.9|1180.1|1190.9|1180.1|1190.9|1180.1|1
1649029200000|2022-04-03 23:40:00|1189.9|1179.1|1189.9|1179.1|1189.9|1179.1|1189.9|1179.1|1
1649029240000|2022-04-03 23:40:40|1189.24|1178.44|1189.24|1178.44|1189.24|1178.44|1189.24|1178.44|1
1649029270000|2022-04-03 23:41:10|1188.9|1178.1|1188.9|1178.1|1188.9|1178.1|1188.9|1178.1|1
1649029290000|2022-04-03 23:41:30|1189.24|1178.44|1189.24|1178.44|1189.24|1178.44|1189.24|1178.44|1
1649029330000|2022-04-03 23:42:10|1188.9|1178.1|1188.9|1178.1|1188.9|1178.1|1188.9|1178.1|1
1649029400000|2022-04-03 23:43:20|1188.4|1177.6|1188.4|1177.6|1188.4|1177.6|1188.4|1177.6|1
1649029500000|2022-04-03 23:45:00|1186.9|1176.1|1187.4|1176.6|1187.4|1176.6|1186.9|1176.1|2
1649029520000|2022-04-03 23:45:20|1187.9|1177.1|1187.9|1177.1|1187.9|1177.1|1187.9|1177.1|1
1649029530000|2022-04-03 23:45:30|1188.24|1177.44|1189.24|1178.44|1189.24|1178.44|1188.24|1177.44|2
1649029560000|2022-04-03 23:46:00|1188.9|1178.1|1188.9|1178.1|1188.9|1178.1|1188.9|1178.1|1
1649029570000|2022-04-03 23:46:10|1188.4|1177.6|1188.4|1177.6|1188.4|1177.6|1188.4|1177.6|1
1649029580000|2022-04-03 23:46:20|1186.9|1176.1|1186.9|1176.1|1186.9|1176.1|1186.9|1176.1|1
1649029590000|2022-04-03 23:46:30|1187.4|1176.6|1187.4|1176.6|1187.4|1176.6|1187.4|1176.6|1
1649029630000|2022-04-03 23:47:10|1186.9|1176.1|1187.92|1177.12|1187.92|1177.12|1186.9|1176.1|3
1649029670000|2022-04-03 23:47:50|1186.9|1176.1|1186.9|1176.1|1186.9|1176.1|1186.9|1176.1|1
1649029680000|2022-04-03 23:48:00|1185.9|1175.1|1185.9|1175.1|1185.9|1175.1|1185.9|1175.1|1
1649029690000|2022-04-03 23:48:10|1186.4|1175.6|1186.9|1176.1|1186.9|1176.1|1186.4|1175.6|2
1649029700000|2022-04-03 23:48:20|1187.4|1176.6|1187.4|1176.6|1187.4|1176.6|1187.4|1176.6|1
1649029710000|2022-04-03 23:48:30|1186.9|1176.1|1186.9|1176.1|1186.9|1176.1|1186.9|1176.1|1
1649029740000|2022-04-03 23:49:00|1187.4|1176.6|1187.4|1176.6|1187.4|1176.6|1187.4|1176.6|1
1649029770000|2022-04-03 23:49:30|1187.9|1177.1|1187.9|1177.1|1187.9|1177.1|1187.9|1177.1|1
1649029810000|2022-04-03 23:50:10|1188.4|1177.6|1188.4|1177.6|1188.4|1177.6|1188.4|1177.6|1
1649029850000|2022-04-03 23:50:50|1188.9|1178.1|1189.24|1178.44|1189.24|1178.44|1188.9|1178.1|2
1649029900000|2022-04-03 23:51:40|1189.9|1179.1|1189.9|1179.1|1189.9|1179.1|1189.9|1179.1|1
1649029970000|2022-04-03 23:52:50|1190.9|1180.1|1190.9|1180.1|1190.9|1180.1|1190.9|1180.1|1
1649030040000|2022-04-03 23:54:00|1191.9|1181.1|1191.9|1181.1|1191.9|1181.1|1191.9|1181.1|1
1649030050000|2022-04-03 23:54:10|1191.4|1180.6|1191.4|1180.6|1191.4|1180.6|1191.4|1180.6|1
1649030140000|2022-04-03 23:55:40|1191.9|1181.1|1191.9|1181.1|1191.9|1181.1|1191.9|1181.1|1
1649030170000|2022-04-03 23:56:10|1192.9|1182.1|1192.9|1182.1|1192.9|1182.1|1192.9|1182.1|1
1649030210000|2022-04-03 23:56:50|1191.9|1181.1|1191.9|1181.1|1191.9|1181.1|1191.9|1181.1|1
1649030230000|2022-04-03 23:57:10|1192.9|1182.1|1192.9|1182.1|1192.9|1182.1|1192.9|1182.1|1
1649030320000|2022-04-03 23:58:40|1192.58|1181.78|1192.9|1182.1|1192.9|1182.1|1192.58|1181.78|2
1649030400000|2022-04-04 00:00:00|1193.22|1182.42|1193.22|1182.42|1193.22|1182.42|1193.22|1182.42|1
1649030410000|2022-04-04 00:00:10|1193.31|1182.51|1193.31|1182.51|1193.31|1182.51|1193.31|1182.51|1
1649030430000|2022-04-04 00:00:30|1192.9|1182.1|1192.9|1182.1|1192.9|1182.1|1192.9|1182.1|1
1649030450000|2022-04-04 00:00:50|1193.3|1182.5|1193.4|1182.6|1193.4|1182.6|1193.3|1182.5|2
1649030470000|2022-04-04 00:01:10|1193.21|1182.41|1192.9|1182.1|1193.21|1182.41|1192.9|1182.1|2
1649030480000|2022-04-04 00:01:20|1192.4|1181.6|1190.9|1180.1|1192.4|1181.6|1190.9|1180.1|2
1649030490000|2022-04-04 00:01:30|1190.4|1179.6|1188.66|1177.86|1190.4|1179.6|1188.66|1177.86|5
1649030500000|2022-04-04 00:01:40|1188.16|1177.36|1188.25|1177.45|1188.25|1177.45|1188.16|1177.36|2
1649030510000|2022-04-04 00:01:50|1187.92|1177.12|1187.92|1177.12|1187.92|1177.12|1187.92|1177.12|1
1649030530000|2022-04-04 00:02:10|1187.93|1177.13|1187.93|1177.13|1187.93|1177.13|1187.93|1177.13|1
1649030540000|2022-04-04 00:02:20|1188.42|1177.62|1187.92|1177.12|1188.42|1177.62|1187.92|1177.12|2
1649030560000|2022-04-04 00:02:40|1186.9|1176.1|1186.4|1175.6|1186.9|1176.1|1186.4|1175.6|2
1649030570000|2022-04-04 00:02:50|1184.9|1174.1|1185.4|1174.6|1185.4|1174.6|1184.9|1174.1|2
1649030580000|2022-04-04 00:03:00|1185.91|1175.11|1188.4|1177.6|1188.4|1177.6|1185.91|1175.11|8
1649030590000|2022-04-04 00:03:10|1187.4|1176.6|1187.4|1176.6|1188.4|1177.6|1187.4|1176.6|5
1649030600000|2022-04-04 00:03:20|1187.9|1177.1|1187.4|1176.6|1188.4|1177.6|1187.4|1176.6|3
1649030610000|2022-04-04 00:03:30|1187.9|1177.1|1188.76|1177.96|1188.76|1177.96|1187.9|1177.1|3
1649030620000|2022-04-04 00:03:40|1189.26|1178.46|1189.4|1178.6|1190.28|1179.48|1189.26|1178.46|5
1649030630000|2022-04-04 00:03:50|1188.4|1177.6|1188.4|1177.6|1188.4|1177.6|1188.4|1177.6|1
1649030650000|2022-04-04 00:04:10|1188.68|1177.88|1188.9|1178.1|1188.9|1178.1|1188.68|1177.88|2
1649030660000|2022-04-04 00:04:20|1189.4|1178.6|1189.4|1178.6|1189.4|1178.6|1189.4|1178.6|1
1649030720000|2022-04-04 00:05:20|1188.9|1178.1|1189.4|1178.6|1189.4|1178.6|1188.57|1177.77|4
1649030740000|2022-04-04 00:05:40|1188.9|1178.1|1188.63|1177.83|1188.9|1178.1|1188.63|1177.83|2
1649030750000|2022-04-04 00:05:50|1188.9|1178.1|1189.9|1179.1|1189.9|1179.1|1188.9|1178.1|3
1649030760000|2022-04-04 00:06:00|1190.4|1179.6|1190.4|1179.6|1190.4|1179.6|1190.4|1179.6|1
1649030770000|2022-04-04 00:06:10|1190.9|1180.1|1190.9|1180.1|1191.4|1180.6|1190.9|1180.1|3
1649030780000|2022-04-04 00:06:20|1190.4|1179.6|1190.4|1179.6|1190.4|1179.6|1190.4|1179.6|1
1649030790000|2022-04-04 00:06:30|1188.9|1178.1|1188.9|1178.1|1188.9|1178.1|1188.9|1178.1|1
1649030800000|2022-04-04 00:06:40|1189.4|1178.6|1189.9|1179.1|1189.9|1179.1|1189.4|1178.6|2
1649030820000|2022-04-04 00:07:00|1190.4|1179.6|1190.4|1179.6|1190.4|1179.6|1190.4|1179.6|1
1649030840000|2022-04-04 00:07:20|1189.9|1179.1|1190.4|1179.6|1190.4|1179.6|1189.9|1179.1|4
1649030850000|2022-04-04 00:07:30|1189.9|1179.1|1190.4|1179.6|1190.4|1179.6|1189.9|1179.1|2
1649030870000|2022-04-04 00:07:50|1190.9|1180.1|1190.4|1179.6|1190.9|1180.1|1190.4|1179.6|2
1649030920000|2022-04-04 00:08:40|1189.9|1179.1|1189.4|1178.6|1189.9|1179.1|1189.4|1178.6|2
1649030930000|2022-04-04 00:08:50|1188.9|1178.1|1188.9|1178.1|1188.9|1178.1|1188.9|1178.1|1
1649030940000|2022-04-04 00:09:00|1189.4|1178.6|1189.4|1178.6|1189.4|1178.6|1189.07|1178.27|3
1649030960000|2022-04-04 00:09:20|1189.77|1178.97|1190.27|1179.47|1190.27|1179.47|1189.77|1178.97|2
1649030970000|2022-04-04 00:09:30|1189.77|1178.97|1189.4|1178.6|1189.77|1178.97|1189.4|1178.6|2
1649030980000|2022-04-04 00:09:40|1189.9|1179.1|1190.4|1179.6|1190.4|1179.6|1189.9|1179.1|2
1649031030000|2022-04-04 00:10:30|1189.9|1179.1|1189.4|1178.6|1189.9|1179.1|1189.4|1178.6|2
1649031040000|2022-04-04 00:10:40|1188.9|1178.1|1189.16|1178.36|1189.16|1178.36|1188.49|1177.69|4
1649031050000|2022-04-04 00:10:50|1189.4|1178.6|1189.4|1178.6|1189.4|1178.6|1189.4|1178.6|1
1649031090000|2022-04-04 00:11:30|1189.57|1178.77|1190.07|1179.27|1190.07|1179.27|1189.57|1178.77|2
1649031150000|2022-04-04 00:12:30|1189.57|1178.77|1188.9|1178.1|1189.57|1178.77|1188.9|1178.1|3
1649031160000|2022-04-04 00:12:40|1188.4|1177.6|1187.52|1176.72|1188.4|1177.6|1187.52|1176.72|2
1649031170000|2022-04-04 00:12:50|1187.4|1176.6|1187.4|1176.6|1187.4|1176.6|1187.4|1176.6|1
1649031180000|2022-04-04 00:13:00|1186.9|1176.1|1186.9|1176.1|1187.4|1176.6|1186.9|1176.1|3
1649031190000|2022-04-04 00:13:10|1186.4|1175.6|1186.01|1175.21|1186.4|1175.6|1185.73|1174.93|3
1649031200000|2022-04-04 00:13:20|1186.18|1175.38|1186.18|1175.38|1186.18|1175.38|1186.18|1175.38|1
1649031210000|2022-04-04 00:13:30|1185.9|1175.1|1185.69|1174.89|1185.9|1175.1|1185.69|1174.89|2
1649031220000|2022-04-04 00:13:40|1185.19|1174.39|1184.85|1174.05|1185.19|1174.39|1184.85|1174.05|2
1649031230000|2022-04-04 00:13:50|1185.25|1174.45|1185.25|1174.45|1185.25|1174.45|1185.25|1174.45|1
1649031240000|2022-04-04 00:14:00|1184.85|1174.05|1184.85|1174.05|1184.85|1174.05|1184.85|1174.05|1
1649031280000|2022-04-04 00:14:40|1184.6|1173.8|1185.28|1174.48|1185.28|1174.48|1184.6|1173.8|3
1649031290000|2022-04-04 00:14:50|1185.4|1174.6|1185.9|1175.1|1185.9|1175.1|1185.4|1174.6|2
1649031300000|2022-04-04 00:15:00|1185.28|1174.48|1184.99|1174.19|1185.28|1174.48|1184.99|1174.19|2
1649031310000|2022-04-04 00:15:10|1185.28|1174.48|1186.9|1176.1|1186.9|1176.1|1185.28|1174.48|4
1649031320000|2022-04-04 00:15:20|1185.97|1175.17|1185.97|1175.17|1185.97|1175.17|1185.97|1175.17|1
1649031340000|2022-04-04 00:15:40|1185.56|1174.76|1185.56|1174.76|1185.57|1174.77|1185.56|1174.76|3
1649031360000|2022-04-04 00:16:00|1185|1174.2|1185|1174.2|1185|1174.2|1185|1174.2|1
1649031400000|2022-04-04 00:16:40|1183.9|1173.1|1183.9|1173.1|1183.9|1173.1|1183.9|1173.1|1
1649031420000|2022-04-04 00:17:00|1182.9|1172.1|1183.4|1172.6|1183.4|1172.6|1182.9|1172.1|2
1649031430000|2022-04-04 00:17:10|1183.84|1173.04|1184.1|1173.3|1184.1|1173.3|1183.84|1173.04|3
1649031440000|2022-04-04 00:17:20|1184.11|1173.31|1184.11|1173.31|1184.11|1173.31|1184.11|1173.31|1
1649031450000|2022-04-04 00:17:30|1184.12|1173.32|1184.11|1173.31|1184.12|1173.32|1184.11|1173.31|2
1649031510000|2022-04-04 00:18:30|1184.1|1173.3|1184.1|1173.3|1184.1|1173.3|1184.1|1173.3|1
1649031530000|2022-04-04 00:18:50|1183.9|1173.1|1183.74|1172.94|1183.9|1173.1|1183.74|1172.94|2
1649031550000|2022-04-04 00:19:10|1182.9|1172.1|1183.7|1172.9|1183.7|1172.9|1182.9|1172.1|3
1649031560000|2022-04-04 00:19:20|1183.61|1172.81|1183.61|1172.81|1183.61|1172.81|1183.61|1172.81|1
1649031570000|2022-04-04 00:19:30|1182.9|1172.1|1182.9|1172.1|1182.9|1172.1|1182.9|1172.1|1
1649031580000|2022-04-04 00:19:40|1183.11|1172.31|1183.59|1172.79|1183.61|1172.81|1183.11|1172.31|3
1649031600000|2022-04-04 00:20:00|1183.58|1172.78|1183.58|1172.78|1183.58|1172.78|1183.58|1172.78|1
1649031630000|2022-04-04 00:20:30|1183.55|1172.75|1183.55|1172.75|1183.55|1172.75|1183.55|1172.75|1
1649031640000|2022-04-04 00:20:40|1182.9|1172.1|1182.9|1172.1|1182.9|1172.1|1182.9|1172.1|1
1649031660000|2022-04-04 00:21:00|1183.02|1172.22|1183.02|1172.22|1183.02|1172.22|1183.02|1172.22|1
1649031670000|2022-04-04 00:21:10|1182.9|1172.1|1182.9|1172.1|1182.9|1172.1|1182.9|1172.1|1
1649031680000|2022-04-04 00:21:20|1182.99|1172.19|1182.99|1172.19|1182.99|1172.19|1182.99|1172.19|1
1649031690000|2022-04-04 00:21:30|1183.04|1172.24|1183.91|1173.11|1183.91|1173.11|1183.04|1172.24|3
1649031710000|2022-04-04 00:21:50|1183.54|1172.74|1183.51|1172.71|1183.54|1172.74|1183.51|1172.71|2
1649031720000|2022-04-04 00:22:00|1183.09|1172.29|1183.09|1172.29|1183.09|1172.29|1182.99|1172.19|3
1649031740000|2022-04-04 00:22:20|1182.9|1172.1|1182.9|1172.1|1182.9|1172.1|1182.9|1172.1|1
1649031760000|2022-04-04 00:22:40|1182.99|1172.19|1183.11|1172.31|1183.11|1172.31|1182.99|1172.19|5
1649031780000|2022-04-04 00:23:00|1183.9|1173.1|1183.9|1173.1|1183.9|1173.1|1183.9|1173.1|1
1649031820000|2022-04-04 00:23:40|1183.49|1172.69|1183.5|1172.7|1183.5|1172.7|1183.49|1172.69|4
1649031830000|2022-04-04 00:23:50|1183.49|1172.69|1183.49|1172.69|1183.49|1172.69|1183.49|1172.69|1
1649031850000|2022-04-04 00:24:10|1183.5|1172.7|1183.9|1173.1|1183.9|1173.1|1183.5|1172.7|3
1649031860000|2022-04-04 00:24:20|1183.49|1172.69|1183|1172.2|1183.51|1172.71|1182.99|1172.19|8
1649031880000|2022-04-04 00:24:40|1181.9|1171.1|1181.9|1171.1|1181.9|1171.1|1181.9|1171.1|1
1649031890000|2022-04-04 00:24:50|1181.99|1171.19|1181.99|1171.19|1181.99|1171.19|1181.99|1171.19|1
1649031900000|2022-04-04 00:25:00|1182|1171.2|1182|1171.2|1182|1171.2|1181.99|1171.19|3
1649031910000|2022-04-04 00:25:10|1181.99|1171.19|1180.9|1170.1|1182.05|1171.25|1180.9|1170.1|4
1649031940000|2022-04-04 00:25:40|1179.9|1169.1|1179.6|1168.8|1179.9|1169.1|1179.6|1168.8|2
1649031950000|2022-04-04 00:25:50|1178.9|1168.1|1177.9|1167.1|1178.9|1168.1|1176.9|1166.1|8
1649031960000|2022-04-04 00:26:00|1176.9|1166.1|1176.4|1165.6|1176.9|1166.1|1176.4|1165.6|2
1649031970000|2022-04-04 00:26:10|1176.9|1166.1|1176.7|1165.9|1176.9|1166.1|1175.9|1165.1|7
1649031980000|2022-04-04 00:26:20|1175.9|1165.1|1175.9|1165.1|1175.9|1165.1|1175.9|1165.1|1
1649031990000|2022-04-04 00:26:30|1175.4|1164.6|1174.9|1164.1|1175.4|1164.6|1174.9|1164.1|2
1649032000000|2022-04-04 00:26:40|1173.9|1163.1|1173.9|1163.1|1173.9|1163.1|1173.9|1163.1|1
1649032010000|2022-04-04 00:26:50|1174.4|1163.6|1172.9|1162.1|1174.4|1163.6|1172.9|1162.1|3
1649032020000|2022-04-04 00:27:00|1171.9|1161.1|1172.9|1162.1|1172.9|1162.1|1171.9|1161.1|3
1649032030000|2022-04-04 00:27:10|1172.4|1161.6|1170.9|1160.1|1172.4|1161.6|1170.9|1160.1|3
1649032040000|2022-04-04 00:27:20|1169.9|1159.1|1169.9|1159.1|1169.9|1159.1|1169.9|1159.1|1
1649032050000|2022-04-04 00:27:30|1170.4|1159.6|1170.68|1159.88|1170.68|1159.88|1170.4|1159.6|2
1649032060000|2022-04-04 00:27:40|1171.18|1160.38|1171.4|1160.6|1171.4|1160.6|1171.18|1160.38|2
1649032070000|2022-04-04 00:27:50|1171.9|1161.1|1173.4|1162.6|1173.4|1162.6|1171.9|1161.1|4
1649032080000|2022-04-04 00:28:00|1172.4|1161.6|1172.4|1161.6|1172.4|1161.6|1172.4|1161.6|1
1649032090000|2022-04-04 00:28:10|1172.9|1162.1|1172.9|1162.1|1172.9|1162.1|1172.9|1162.1|1
1649032100000|2022-04-04 00:28:20|1172.4|1161.6|1174.4|1163.6|1174.4|1163.6|1172.4|1161.6|5
1649032110000|2022-04-04 00:28:30|1174.9|1164.1|1176.4|1165.6|1176.4|1165.6|1174.9|1164.1|4
1649032120000|2022-04-04 00:28:40|1176.75|1165.95|1177.25|1166.45|1177.25|1166.45|1176.75|1165.95|2
1649032140000|2022-04-04 00:29:00|1176.75|1165.95|1176.4|1165.6|1176.75|1165.95|1176.4|1165.6|2
1649032150000|2022-04-04 00:29:10|1176.75|1165.95|1177.9|1167.1|1177.9|1167.1|1176.75|1165.95|3
1649032160000|2022-04-04 00:29:20|1177.75|1166.95|1177.9|1167.1|1177.9|1167.1|1177.75|1166.95|2
1649032170000|2022-04-04 00:29:30|1178.9|1168.1|1178.9|1168.1|1178.9|1168.1|1178.9|1168.1|1
1649032190000|2022-04-04 00:29:50|1178.71|1167.91|1178.4|1167.6|1178.71|1167.91|1178.4|1167.6|2
1649032210000|2022-04-04 00:30:10|1178.71|1167.91|1178.9|1168.1|1178.9|1168.1|1178.21|1167.41|3
1649032220000|2022-04-04 00:30:20|1178.71|1167.91|1178.71|1167.91|1178.71|1167.91|1178.71|1167.91|1
1649032230000|2022-04-04 00:30:30|1177.93|1167.13|1177.62|1166.82|1177.93|1167.13|1177.62|1166.82|2
1649032240000|2022-04-04 00:30:40|1177.12|1166.32|1176.9|1166.1|1177.12|1166.32|1176.9|1166.1|2
1649032300000|2022-04-04 00:31:40|1176.4|1165.6|1175.9|1165.1|1176.4|1165.6|1175.9|1165.1|2
1649032320000|2022-04-04 00:32:00|1176.4|1165.6|1176.4|1165.6|1176.4|1165.6|1176.4|1165.6|1
1649032340000|2022-04-04 00:32:20|1176.78|1165.98|1178.21|1167.41|1178.21|1167.41|1176.78|1165.98|4
1649032350000|2022-04-04 00:32:30|1178.68|1167.88|1179.18|1168.38|1179.18|1168.38|1178.68|1167.88|2
1649032360000|2022-04-04 00:32:40|1179.9|1169.1|1179.4|1168.6|1179.9|1169.1|1179.4|1168.6|2
1649032410000|2022-04-04 00:33:30|1179.9|1169.1|1179.9|1169.1|1179.9|1169.1|1179.9|1169.1|1
1649032420000|2022-04-04 00:33:40|1180.09|1169.29|1180.9|1170.1|1180.9|1170.1|1180.09|1169.29|2
1649032430000|2022-04-04 00:33:50|1181.74|1170.94|1182.24|1171.44|1182.24|1171.44|1181.74|1170.94|2
1649032500000|2022-04-04 00:35:00|1181.9|1171.1|1181.4|1170.6|1181.9|1171.1|1181.4|1170.6|2
1649032520000|2022-04-04 00:35:20|1181.81|1171.01|1181.81|1171.01|1181.81|1171.01|1181.81|1171.01|1
1649032530000|2022-04-04 00:35:30|1181.4|1170.6|1181.4|1170.6|1181.4|1170.6|1181.4|1170.6|1
1649032550000|2022-04-04 00:35:50|1181.81|1171.01|1181.31|1170.51|1181.81|1171.01|1181.31|1170.51|2
1649032600000|2022-04-04 00:36:40|1180.81|1170.01|1180.4|1169.6|1180.81|1170.01|1180.4|1169.6|2
1649032610000|2022-04-04 00:36:50|1179.9|1169.1|1180.09|1169.29|1180.09|1169.29|1179.4|1168.6|4
1649032620000|2022-04-04 00:37:00|1180.47|1169.67|1181.28|1170.48|1181.28|1170.48|1180.47|1169.67|2
1649032630000|2022-04-04 00:37:10|1181.31|1170.51|1181.9|1171.1|1181.9|1171.1|1181.31|1170.51|3
1649032670000|2022-04-04 00:37:50|1181.31|1170.51|1181.02|1170.22|1181.31|1170.51|1181.02|1170.22|2
1649032680000|2022-04-04 00:38:00|1181.9|1171.1|1181.9|1171.1|1181.9|1171.1|1181.9|1171.1|1
1649032690000|2022-04-04 00:38:10|1182.9|1172.1|1182.4|1171.6|1182.9|1172.1|1182.4|1171.6|2
1649032710000|2022-04-04 00:38:30|1181.9|1171.1|1181.9|1171.1|1181.9|1171.1|1181.9|1171.1|1
1649032720000|2022-04-04 00:38:40|1182.4|1171.6|1182.4|1171.6|1182.4|1171.6|1182.4|1171.6|1
1649032780000|2022-04-04 00:39:40|1182.71|1171.91|1183.21|1172.41|1183.21|1172.41|1182.71|1171.91|2
1649032810000|2022-04-04 00:40:10|1182.9|1172.1|1182.4|1171.6|1182.9|1172.1|1182.4|1171.6|2
1649032820000|2022-04-04 00:40:20|1181.49|1170.69|1181.99|1171.19|1181.99|1171.19|1181.49|1170.69|2
1649032840000|2022-04-04 00:40:40|1181.49|1170.69|1181.49|1170.69|1181.49|1170.69|1181.49|1170.69|1
1649032890000|2022-04-04 00:41:30|1181.9|1171.1|1182.64|1171.84|1182.64|1171.84|1181.9|1171.1|6
1649032900000|2022-04-04 00:41:40|1183.14|1172.34|1183.14|1172.34|1183.14|1172.34|1183.14|1172.34|1
1649032940000|2022-04-04 00:42:20|1182.9|1172.1|1182.9|1172.1|1182.9|1172.1|1182.9|1172.1|1
1649032950000|2022-04-04 00:42:30|1183.4|1172.6|1183.4|1172.6|1183.4|1172.6|1183.4|1172.6|1
1649032960000|2022-04-04 00:42:40|1183.9|1173.1|1183.9|1173.1|1183.9|1173.1|1183.9|1173.1|1
1649032970000|2022-04-04 00:42:50|1183.57|1172.77|1183.57|1172.77|1183.57|1172.77|1183.57|1172.77|1
1649032980000|2022-04-04 00:43:00|1182.9|1172.1|1182.9|1172.1|1182.9|1172.1|1182.9|1172.1|1
1649033000000|2022-04-04 00:43:20|1182.05|1171.25|1181.55|1170.75|1182.05|1171.25|1181.55|1170.75|2
1649033030000|2022-04-04 00:43:50|1181.4|1170.6|1181.4|1170.6|1181.4|1170.6|1181.4|1170.6|1
1649033050000|2022-04-04 00:44:10|1181.9|1171.1|1181.9|1171.1|1181.9|1171.1|1181.9|1171.1|1
1649033070000|2022-04-04 00:44:30|1181.4|1170.6|1180.9|1170.1|1181.4|1170.6|1180.9|1170.1|2
1649033080000|2022-04-04 00:44:40|1179.9|1169.1|1180.4|1169.6|1180.4|1169.6|1179.54|1168.74|6
1649033100000|2022-04-04 00:45:00|1180.9|1170.1|1182.05|1171.25|1182.05|1171.25|1180.9|1170.1|4
1649033130000|2022-04-04 00:45:30|1182.55|1171.75|1182.9|1172.1|1182.9|1172.1|1182.55|1171.75|2
1649033140000|2022-04-04 00:45:40|1182.55|1171.75|1183.4|1172.6|1183.4|1172.6|1182.55|1171.75|3
1649033150000|2022-04-04 00:45:50|1183.64|1172.84|1183.4|1172.6|1183.64|1172.84|1183.4|1172.6|2
1649033170000|2022-04-04 00:46:10|1182.9|1172.1|1182.9|1172.1|1182.9|1172.1|1182.9|1172.1|1
1649033180000|2022-04-04 00:46:20|1182.4|1171.6|1180.4|1169.6|1182.4|1171.6|1180.4|1169.6|4
1649033260000|2022-04-04 00:47:40|1179.9|1169.1|1179.54|1168.74|1179.9|1169.1|1179.54|1168.74|2
1649033270000|2022-04-04 00:47:50|1180.04|1169.24|1180.4|1169.6|1180.4|1169.6|1180.04|1169.24|2
1649033290000|2022-04-04 00:48:10|1180.04|1169.24|1179.54|1168.74|1180.04|1169.24|1179.54|1168.74|2
1649033300000|2022-04-04 00:48:20|1178.9|1168.1|1178.9|1168.1|1178.9|1168.1|1178.9|1168.1|1
1649033310000|2022-04-04 00:48:30|1179.04|1168.24|1179.54|1168.74|1179.54|1168.74|1178.9|1168.1|4
1649033320000|2022-04-04 00:48:40|1178.9|1168.1|1178.9|1168.1|1178.9|1168.1|1178.9|1168.1|1
1649033330000|2022-04-04 00:48:50|1177.9|1167.1|1177.9|1167.1|1177.9|1167.1|1177.9|1167.1|1
1649033360000|2022-04-04 00:49:20|1177.4|1166.6|1176.58|1165.78|1177.4|1166.6|1176.58|1165.78|2
1649033410000|2022-04-04 00:50:10|1176.74|1165.94|1177.06|1166.26|1177.06|1166.26|1176.74|1165.94|2
1649033430000|2022-04-04 00:50:30|1176.74|1165.94|1176.58|1165.78|1176.74|1165.94|1176.58|1165.78|2
1649033440000|2022-04-04 00:50:40|1176.59|1165.79|1176.58|1165.78|1176.59|1165.79|1176.58|1165.78|2
1649033450000|2022-04-04 00:50:50|1175.9|1165.1|1175.9|1165.1|1175.9|1165.1|1175.9|1165.1|1
1649033460000|2022-04-04 00:51:00|1174.9|1164.1|1174.9|1164.1|1174.9|1164.1|1174.9|1164.1|1
1649033510000|2022-04-04 00:51:50|1174.4|1163.6|1174.4|1163.6|1174.4|1163.6|1174.4|1163.6|1
1649033520000|2022-04-04 00:52:00|1174.9|1164.1|1174.9|1164.1|1174.9|1164.1|1174.9|1164.1|1
1649033560000|2022-04-04 00:52:40|1174.54|1163.74|1174.54|1163.74|1174.54|1163.74|1174.54|1163.74|1
1649033570000|2022-04-04 00:52:50|1174.4|1163.6|1174.4|1163.6|1174.4|1163.6|1174.4|1163.6|1
1649033580000|2022-04-04 00:53:00|1174.9|1164.1|1174.9|1164.1|1174.9|1164.1|1174.9|1164.1|1
1649033600000|2022-04-04 00:53:20|1175.9|1165.1|1175.9|1165.1|1175.9|1165.1|1175.9|1165.1|1
1649033610000|2022-04-04 00:53:30|1176.9|1166.1|1176.9|1166.1|1176.9|1166.1|1176.9|1166.1|1
1649033620000|2022-04-04 00:53:40|1177.27|1166.47|1177.4|1166.6|1177.62|1166.82|1177.27|1166.47|6
1649033630000|2022-04-04 00:53:50|1177.61|1166.81|1177.4|1166.6|1178.4|1167.6|1177.4|1166.6|5
1649033650000|2022-04-04 00:54:10|1177.72|1166.92|1178.4|1167.6|1178.4|1167.6|1177.72|1166.92|3
1649033700000|2022-04-04 00:55:00|1177.4|1166.6|1178.4|1167.6|1178.4|1167.6|1177.4|1166.6|3
1649033710000|2022-04-04 00:55:10|1177.9|1167.1|1177.4|1166.6|1177.9|1167.1|1177.4|1166.6|2
1649033720000|2022-04-04 00:55:20|1176.9|1166.1|1176.9|1166.1|1176.9|1166.1|1176.9|1166.1|1
1649033730000|2022-04-04 00:55:30|1176.4|1165.6|1175.4|1164.6|1176.4|1165.6|1175.4|1164.6|2
1649033780000|2022-04-04 00:56:20|1174.9|1164.1|1174.9|1164.1|1174.9|1164.1|1174.9|1164.1|1
1649033830000|2022-04-04 00:57:10|1174.4|1163.6|1174.4|1163.6|1174.4|1163.6|1174.4|1163.6|1
1649033850000|2022-04-04 00:57:30|1172.9|1162.1|1171.9|1161.1|1172.9|1162.1|1171.9|1161.1|2
1649033860000|2022-04-04 00:57:40|1172.4|1161.6|1171.9|1161.1|1172.4|1161.6|1171.9|1161.1|2
1649033870000|2022-04-04 00:57:50|1170.9|1160.1|1170.9|1160.1|1170.9|1160.1|1170.9|1160.1|1
1649033880000|2022-04-04 00:58:00|1171.4|1160.6|1171.9|1161.1|1171.9|1161.1|1171.4|1160.6|2
1649033890000|2022-04-04 00:58:10|1171.96|1161.16|1171.9|1161.1|1172.46|1161.66|1171.9|1161.1|3
1649033900000|2022-04-04 00:58:20|1171.96|1161.16|1171.9|1161.1|1172.46|1161.66|1171.9|1161.1|3
1649033980000|2022-04-04 00:59:40|1170.9|1160.1|1170.9|1160.1|1170.9|1160.1|1170.9|1160.1|1
1649033990000|2022-04-04 00:59:50|1171.4|1160.6|1171.64|1160.84|1171.64|1160.84|1171.4|1160.6|2
1649034000000|2022-04-04 01:00:00|1172.01|1161.21|1170.9|1160.1|1172.28|1161.48|1170.9|1160.1|6
1649034010000|2022-04-04 01:00:10|1169.9|1159.1|1169.9|1159.1|1169.9|1159.1|1169.9|1159.1|1
1649034020000|2022-04-04 01:00:20|1170.18|1159.38|1170.68|1159.88|1170.68|1159.88|1170.18|1159.38|2
1649034080000|2022-04-04 01:01:20|1170.9|1160.1|1170.9|1160.1|1170.9|1160.1|1170.9|1160.1|1
1649034090000|2022-04-04 01:01:30|1171.9|1161.1|1171.9|1161.1|1171.9|1161.1|1171.9|1161.1|1
1649034100000|2022-04-04 01:01:40|1171.4|1160.6|1171.4|1160.6|1171.4|1160.6|1171.4|1160.6|1
1649034110000|2022-04-04 01:01:50|1171.37|1160.57|1171.9|1161.1|1171.9|1161.1|1171.37|1160.57|2
1649034130000|2022-04-04 01:02:10|1171.4|1160.6|1171.4|1160.6|1171.4|1160.6|1171.4|1160.6|1
1649034140000|2022-04-04 01:02:20|1171.37|1160.57|1171.9|1161.1|1171.9|1161.1|1171.37|1160.57|2
1649034200000|2022-04-04 01:03:20|1172.9|1162.1|1172.9|1162.1|1172.9|1162.1|1172.9|1162.1|1
1649034210000|2022-04-04 01:03:30|1171.9|1161.1|1171.9|1161.1|1171.9|1161.1|1171.9|1161.1|1
1649034260000|2022-04-04 01:04:20|1171.4|1160.6|1170.68|1159.88|1171.4|1160.6|1170.68|1159.88|3
1649034270000|2022-04-04 01:04:30|1170.18|1159.38|1169.9|1159.1|1170.18|1159.38|1169.9|1159.1|2
1649034310000|2022-04-04 01:05:10|1169.4|1158.6|1169.4|1158.6|1169.4|1158.6|1169.4|1158.6|1
1649034340000|2022-04-04 01:05:40|1168.61|1157.81|1168.6|1157.8|1168.62|1157.82|1168.6|1157.8|5
1649034350000|2022-04-04 01:05:50|1168.56|1157.76|1168.56|1157.76|1168.57|1157.77|1168.56|1157.76|3
1649034370000|2022-04-04 01:06:10|1168.9|1158.1|1168.9|1158.1|1168.9|1158.1|1168.9|1158.1|1
1649034380000|2022-04-04 01:06:20|1169|1158.2|1169.4|1158.6|1169.4|1158.6|1169|1158.2|2
1649034390000|2022-04-04 01:06:30|1168.51|1157.71|1168.51|1157.71|1168.51|1157.71|1168.51|1157.71|1
1649034420000|2022-04-04 01:07:00|1169.02|1158.22|1169.02|1158.22|1169.02|1158.22|1169.02|1158.22|1
1649034430000|2022-04-04 01:07:10|1168.9|1158.1|1169.88|1159.08|1169.88|1159.08|1168.9|1158.1|4
1649034450000|2022-04-04 01:07:30|1169.9|1159.1|1169.9|1159.1|1169.9|1159.1|1169.9|1159.1|1
1649034470000|2022-04-04 01:07:50|1170.4|1159.6|1171.9|1161.1|1171.9|1161.1|1170.4|1159.6|4
1649034480000|2022-04-04 01:08:00|1172.55|1161.75|1172.4|1161.6|1172.55|1161.75|1172.4|1161.6|2
1649034490000|2022-04-04 01:08:10|1172.51|1161.71|1172.4|1161.6|1172.51|1161.71|1172.4|1161.6|2
1649034560000|2022-04-04 01:09:20|1172.9|1162.1|1173.4|1162.6|1173.4|1162.6|1172.9|1162.1|2
1649034620000|2022-04-04 01:10:20|1172.9|1162.1|1172.9|1162.1|1172.9|1162.1|1172.9|1162.1|1
1649034650000|2022-04-04 01:10:50|1173.4|1162.6|1173.4|1162.6|1173.4|1162.6|1173.4|1162.6|1
1649034660000|2022-04-04 01:11:00|1173.69|1162.89|1174.9|1164.1|1174.9|1164.1|1173.69|1162.89|4
1649034670000|2022-04-04 01:11:10|1174.8|1164|1174.57|1163.77|1174.8|1164|1174.46|1163.66|3
1649034680000|2022-04-04 01:11:20|1175.07|1164.27|1175.4|1164.6|1175.9|1165.1|1175.07|1164.27|3
1649034690000|2022-04-04 01:11:30|1175.07|1164.27|1174.4|1163.6|1175.07|1164.27|1174.4|1163.6|2
1649034700000|2022-04-04 01:11:40|1174.6|1163.8|1175.4|1164.6|1175.4|1164.6|1174.6|1163.8|3
1649034730000|2022-04-04 01:12:10|1174.9|1164.1|1174.9|1164.1|1174.9|1164.1|1174.9|1164.1|1
1649034810000|2022-04-04 01:13:30|1175.4|1164.6|1175.4|1164.6|1175.4|1164.6|1175.4|1164.6|1
1649034830000|2022-04-04 01:13:50|1175.49|1164.69|1175.49|1164.69|1175.49|1164.69|1175.49|1164.69|1
1649034860000|2022-04-04 01:14:20|1175.4|1164.6|1175.4|1164.6|1175.4|1164.6|1175.4|1164.6|1
1649034870000|2022-04-04 01:14:30|1175.9|1165.1|1175.9|1165.1|1175.9|1165.1|1175.9|1165.1|1
1649034880000|2022-04-04 01:14:40|1176.14|1165.34|1176.14|1165.34|1176.14|1165.34|1176.14|1165.34|1
1649034950000|2022-04-04 01:15:50|1175.9|1165.1|1175.9|1165.1|1175.9|1165.1|1175.9|1165.1|1
1649034970000|2022-04-04 01:16:10|1176.14|1165.34|1176.14|1165.34|1176.14|1165.34|1176.14|1165.34|1
1649034980000|2022-04-04 01:16:20|1176.4|1165.6|1176.9|1166.1|1176.9|1166.1|1176.4|1165.6|2
1649035000000|2022-04-04 01:16:40|1176.64|1165.84|1176.64|1165.84|1176.64|1165.84|1176.64|1165.84|1
1649035010000|2022-04-04 01:16:50|1176.9|1166.1|1176.9|1166.1|1176.9|1166.1|1176.9|1166.1|1
1649035020000|2022-04-04 01:17:00|1176.98|1166.18|1176.98|1166.18|1176.98|1166.18|1176.98|1166.18|1
1649035100000|2022-04-04 01:18:20|1177.9|1167.1|1177.9|1167.1|1177.9|1167.1|1177.9|1167.1|1
1649035150000|2022-04-04 01:19:10|1177.1|1166.3|1177.1|1166.3|1177.1|1166.3|1177.1|1166.3|1
1649035170000|2022-04-04 01:19:30|1176.13|1165.33|1175.54|1164.74|1176.13|1165.33|1175.54|1164.74|2
1649035190000|2022-04-04 01:19:50|1175.04|1164.24|1175.04|1164.24|1175.04|1164.24|1175.04|1164.24|1
1649035220000|2022-04-04 01:20:20|1174.54|1163.74|1174.1|1163.3|1174.54|1163.74|1173.6|1162.8|3
1649035230000|2022-04-04 01:20:30|1174.4|1163.6|1173.9|1163.1|1174.4|1163.6|1173.9|1163.1|2
1649035250000|2022-04-04 01:20:50|1173.4|1162.6|1173.4|1162.6|1173.4|1162.6|1173.4|1162.6|1
1649035260000|2022-04-04 01:21:00|1172.99|1162.19|1172.99|1162.19|1172.99|1162.19|1172.99|1162.19|1
1649035300000|2022-04-04 01:21:40|1171.99|1161.19|1170.68|1159.88|1171.99|1161.19|1170.68|1159.88|3
1649035330000|2022-04-04 01:22:10|1170.9|1160.1|1170.9|1160.1|1170.9|1160.1|1170.9|1160.1|1
1649035340000|2022-04-04 01:22:20|1171.48|1160.68|1171.4|1160.6|1171.98|1161.18|1171.4|1160.6|3
1649035370000|2022-04-04 01:22:50|1171.19|1160.39|1170.68|1159.88|1171.4|1160.6|1170.68|1159.88|3
1649035410000|2022-04-04 01:23:30|1170.9|1160.1|1170.9|1160.1|1170.9|1160.1|1170.9|1160.1|1
1649035420000|2022-04-04 01:23:40|1171.48|1160.68|1171.48|1160.68|1171.48|1160.68|1171.48|1160.68|1
1649035430000|2022-04-04 01:23:50|1171.98|1161.18|1171.98|1161.18|1171.98|1161.18|1171.98|1161.18|1
1649035450000|2022-04-04 01:24:10|1171.9|1161.1|1171.9|1161.1|1171.9|1161.1|1171.9|1161.1|1
1649035460000|2022-04-04 01:24:20|1171.4|1160.6|1171.4|1160.6|1171.4|1160.6|1171.4|1160.6|1
1649035470000|2022-04-04 01:24:30|1171.74|1160.94|1172.24|1161.44|1172.24|1161.44|1171.74|1160.94|2
1649035530000|2022-04-04 01:25:30|1171.9|1161.1|1171.9|1161.1|1171.9|1161.1|1171.9|1161.1|1
1649035550000|2022-04-04 01:25:50|1171.4|1160.6|1171.4|1160.6|1171.4|1160.6|1171.4|1160.6|1
1649035560000|2022-04-04 01:26:00|1171.18|1160.38|1170.68|1159.88|1171.18|1160.38|1170.68|1159.88|2
1649035670000|2022-04-04 01:27:50|1170.9|1160.1|1170.9|1160.1|1170.9|1160.1|1170.9|1160.1|1
1649035690000|2022-04-04 01:28:10|1171.4|1160.6|1171.9|1161.1|1171.9|1161.1|1171.4|1160.6|2
1649035730000|2022-04-04 01:28:50|1172.4|1161.6|1172.4|1161.6|1172.4|1161.6|1172.4|1161.6|1
1649035740000|2022-04-04 01:29:00|1171.9|1161.1|1171.9|1161.1|1171.9|1161.1|1171.9|1161.1|1
1649035750000|2022-04-04 01:29:10|1172.39|1161.59|1172.89|1162.09|1172.89|1162.09|1172.39|1161.59|2
1649035800000|2022-04-04 01:30:00|1173.9|1163.1|1173.9|1163.1|1173.9|1163.1|1173.9|1163.1|1
1649035810000|2022-04-04 01:30:10|1174.4|1163.6|1175.11|1164.31|1175.11|1164.31|1174.4|1163.6|3
1649035820000|2022-04-04 01:30:20|1174.9|1164.1|1174.9|1164.1|1174.9|1164.1|1174.9|1164.1|1
1649035850000|2022-04-04 01:30:50|1173.9|1163.1|1173.4|1162.6|1173.9|1163.1|1173.4|1162.6|2
1649035860000|2022-04-04 01:31:00|1172.9|1162.1|1172.59|1161.79|1172.9|1162.1|1172.59|1161.79|2
1649035870000|2022-04-04 01:31:10|1172.4|1161.6|1172.4|1161.6|1172.4|1161.6|1172.4|1161.6|1
1649035880000|2022-04-04 01:31:20|1171.9|1161.1|1171.4|1160.6|1171.9|1161.1|1171.4|1160.6|2
1649035890000|2022-04-04 01:31:30|1171.51|1160.71|1172.4|1161.6|1172.4|1161.6|1171.51|1160.71|3
1649035930000|2022-04-04 01:32:10|1172.53|1161.73|1172.53|1161.73|1172.53|1161.73|1172.53|1161.73|1
1649035940000|2022-04-04 01:32:20|1173.03|1162.23|1173.03|1162.23|1173.03|1162.23|1173.03|1162.23|1
1649035980000|2022-04-04 01:33:00|1173.9|1163.1|1173.9|1163.1|1173.9|1163.1|1173.9|1163.1|1
1649035990000|2022-04-04 01:33:10|1174.4|1163.6|1175.4|1164.6|1175.4|1164.6|1174.4|1163.6|3
1649036000000|2022-04-04 01:33:20|1175.9|1165.1|1176.98|1166.18|1176.98|1166.18|1175.9|1165.1|3
1649036080000|2022-04-04 01:34:40|1177.09|1166.29|1177.09|1166.29|1177.09|1166.29|1177.09|1166.29|1
1649036090000|2022-04-04 01:34:50|1177.9|1167.1|1177.9|1167.1|1177.9|1167.1|1177.9|1167.1|1
1649036130000|2022-04-04 01:35:30|1178.9|1168.1|1178.9|1168.1|1178.9|1168.1|1178.9|1168.1|1
1649036170000|2022-04-04 01:36:10|1178.71|1167.91|1178.71|1167.91|1178.71|1167.91|1178.71|1167.91|1
1649036220000|2022-04-04 01:37:00|1178.4|1167.6|1178.4|1167.6|1178.4|1167.6|1178.4|1167.6|1
1649036240000|2022-04-04 01:37:20|1178.71|1167.91|1178.71|1167.91|1178.71|1167.91|1178.71|1167.91|1
1649036280000|2022-04-04 01:38:00|1178.4|1167.6|1178.4|1167.6|1178.4|1167.6|1178.4|1167.6|1
1649036300000|2022-04-04 01:38:20|1177.4|1166.6|1177.4|1166.6|1177.4|1166.6|1177.4|1166.6|1
1649036320000|2022-04-04 01:38:40|1177.71|1166.91|1178.21|1167.41|1178.21|1167.41|1177.71|1166.91|2
1649036350000|2022-04-04 01:39:10|1177.9|1167.1|1177.9|1167.1|1177.9|1167.1|1177.9|1167.1|1
1649036420000|2022-04-04 01:40:20|1177.4|1166.6|1177.4|1166.6|1177.4|1166.6|1177.4|1166.6|1
1649036440000|2022-04-04 01:40:40|1175.9|1165.1|1175.4|1164.6|1175.9|1165.1|1175.4|1164.6|2
1649036460000|2022-04-04 01:41:00|1174.9|1164.1|1174.9|1164.1|1174.9|1164.1|1174.9|1164.1|1
1649036480000|2022-04-04 01:41:20|1174.13|1163.33|1173.63|1162.83|1174.13|1163.33|1173.63|1162.83|2
1649036530000|2022-04-04 01:42:10|1173.13|1162.33|1173.13|1162.33|1173.13|1162.33|1173.13|1162.33|1
1649036550000|2022-04-04 01:42:30|1172.63|1161.83|1172.63|1161.83|1172.63|1161.83|1172.63|1161.83|1
1649036560000|2022-04-04 01:42:40|1172.13|1161.33|1172.13|1161.33|1172.13|1161.33|1172.13|1161.33|1
1649036620000|2022-04-04 01:43:40|1170.9|1160.1|1170.9|1160.1|1170.9|1160.1|1170.9|1160.1|1
1649036660000|2022-04-04 01:44:20|1171.48|1160.68|1171.99|1161.19|1171.99|1161.19|1171.48|1160.68|3
1649036720000|2022-04-04 01:45:20|1172.9|1162.1|1172.9|1162.1|1172.9|1162.1|1172.9|1162.1|1
1649036730000|2022-04-04 01:45:30|1172.49|1161.69|1172.49|1161.69|1172.49|1161.69|1172.49|1161.69|1
1649036740000|2022-04-04 01:45:40|1172.9|1162.1|1172.9|1162.1|1172.9|1162.1|1172.9|1162.1|1
1649036750000|2022-04-04 01:45:50|1173.5|1162.7|1174|1163.2|1174|1163.2|1173.5|1162.7|2
1649036790000|2022-04-04 01:46:30|1173.9|1163.1|1173.9|1163.1|1173.9|1163.1|1173.9|1163.1|1
1649036800000|2022-04-04 01:46:40|1174.9|1164.1|1174.9|1164.1|1174.9|1164.1|1174.9|1164.1|1
1649036840000|2022-04-04 01:47:20|1175.4|1164.6|1176.4|1165.6|1176.4|1165.6|1175.4|1164.6|3
1649036930000|2022-04-04 01:48:50|1176.9|1166.1|1176.55|1165.75|1176.9|1166.1|1176.4|1165.6|3
1649036940000|2022-04-04 01:49:00|1176.4|1165.6|1176.55|1165.75|1176.55|1165.75|1176.4|1165.6|2
1649036950000|2022-04-04 01:49:10|1177.05|1166.25|1177.05|1166.25|1177.05|1166.25|1177.05|1166.25|1
1649036960000|2022-04-04 01:49:20|1177.9|1167.1|1177.9|1167.1|1177.9|1167.1|1177.9|1167.1|1
1649037030000|2022-04-04 01:50:30|1178.21|1167.41|1178.9|1168.1|1178.9|1168.1|1178.21|1167.41|2
1649037110000|2022-04-04 01:51:50|1179.4|1168.6|1179.4|1168.6|1179.4|1168.6|1179.4|1168.6|1
1649037130000|2022-04-04 01:52:10|1179.59|1168.79|1180.27|1169.47|1180.27|1169.47|1179.59|1168.79|2
1649037140000|2022-04-04 01:52:20|1180.4|1169.6|1180.4|1169.6|1180.4|1169.6|1180.4|1169.6|1
1649037170000|2022-04-04 01:52:50|1180.71|1169.91|1180.9|1170.1|1180.9|1170.1|1180.71|1169.91|2
1649037180000|2022-04-04 01:53:00|1180.4|1169.6|1180.4|1169.6|1180.4|1169.6|1180.4|1169.6|1
1649037200000|2022-04-04 01:53:20|1180.39|1169.59|1180.08|1169.28|1180.39|1169.59|1180.08|1169.28|2
1649037220000|2022-04-04 01:53:40|1180.9|1170.1|1180.9|1170.1|1180.9|1170.1|1180.9|1170.1|1
1649037230000|2022-04-04 01:53:50|1180.58|1169.78|1180.58|1169.78|1180.58|1169.78|1180.58|1169.78|1
1649037250000|2022-04-04 01:54:10|1180.9|1170.1|1180.9|1170.1|1180.9|1170.1|1180.9|1170.1|1
1649037280000|2022-04-04 01:54:40|1180.59|1169.79|1180.59|1169.79|1180.59|1169.79|1180.59|1169.79|1
1649037320000|2022-04-04 01:55:20|1179.59|1168.79|1179.59|1168.79|1179.59|1168.79|1179.09|1168.29|3
1649037330000|2022-04-04 01:55:30|1179.09|1168.29|1178.4|1167.6|1179.09|1168.29|1178.4|1167.6|2
1649037360000|2022-04-04 01:56:00|1179.4|1168.6|1179.4|1168.6|1179.4|1168.6|1179.4|1168.6|1
1649037380000|2022-04-04 01:56:20|1178.9|1168.1|1178.9|1168.1|1178.9|1168.1|1178.9|1168.1|1
1649037410000|2022-04-04 01:56:50|1178.4|1167.6|1178.4|1167.6|1178.4|1167.6|1178.4|1167.6|1
1649037430000|2022-04-04 01:57:10|1178.67|1167.87|1179.17|1168.37|1179.17|1168.37|1178.67|1167.87|2
1649037470000|2022-04-04 01:57:50|1178.67|1167.87|1178.4|1167.6|1178.67|1167.87|1178.4|1167.6|2
1649037510000|2022-04-04 01:58:30|1177.54|1166.74|1178.04|1167.24|1178.04|1167.24|1177.54|1166.74|2
1649037530000|2022-04-04 01:58:50|1177.8|1167|1178.16|1167.36|1178.16|1167.36|1177.8|1167|2
1649037540000|2022-04-04 01:59:00|1177.9|1167.1|1177.54|1166.74|1177.9|1167.1|1177.54|1166.74|2
1649037550000|2022-04-04 01:59:10|1177.4|1166.6|1178.15|1167.35|1178.15|1167.35|1177.4|1166.6|4
1649037560000|2022-04-04 01:59:20|1177.4|1166.6|1177.4|1166.6|1177.4|1166.6|1177.4|1166.6|1
1649037570000|2022-04-04 01:59:30|1176.9|1166.1|1176.9|1166.1|1176.9|1166.1|1176.9|1166.1|1
1649037590000|2022-04-04 01:59:50|1176.67|1165.87|1176.67|1165.87|1176.67|1165.87|1176.67|1165.87|1
1649037600000|2022-04-04 02:00:00|1176.4|1165.6|1174.4|1163.6|1176.4|1165.6|1174.4|1163.6|3
1649037610000|2022-04-04 02:00:10|1174.13|1163.33|1173.63|1162.83|1174.13|1163.33|1173.63|1162.83|2
1649037620000|2022-04-04 02:00:20|1172.9|1162.1|1172.9|1162.1|1172.9|1162.1|1172.9|1162.1|1
1649037630000|2022-04-04 02:00:30|1173.21|1162.41|1172.98|1162.18|1173.21|1162.41|1172.98|1162.18|2
1649037640000|2022-04-04 02:00:40|1173.21|1162.41|1173.21|1162.41|1173.21|1162.41|1172.98|1162.18|3
1649037650000|2022-04-04 02:00:50|1173.9|1163.1|1174.4|1163.6|1174.4|1163.6|1173.9|1163.1|2
1649037660000|2022-04-04 02:01:00|1174.59|1163.79|1176.17|1165.37|1176.17|1165.37|1174.59|1163.79|8
1649037680000|2022-04-04 02:01:20|1176.9|1166.1|1175.9|1165.1|1176.9|1166.1|1174.99|1164.19|6
1649037710000|2022-04-04 02:01:50|1176.17|1165.37|1176.4|1165.6|1176.4|1165.6|1176.17|1165.37|2
1649037720000|2022-04-04 02:02:00|1176.19|1165.39|1176.19|1165.39|1176.19|1165.39|1176.19|1165.39|1
1649037730000|2022-04-04 02:02:10|1175.9|1165.1|1175.9|1165.1|1175.9|1165.1|1175.9|1165.1|1
1649037750000|2022-04-04 02:02:30|1175.4|1164.6|1174.4|1163.6|1175.4|1164.6|1174.4|1163.6|2
1649037760000|2022-04-04 02:02:40|1173.9|1163.1|1173.49|1162.69|1173.9|1163.1|1173.49|1162.69|2
1649037800000|2022-04-04 02:03:20|1173.89|1163.09|1174.3|1163.5|1174.3|1163.5|1173.89|1163.09|2
1649037820000|2022-04-04 02:03:40|1174.4|1163.6|1174.4|1163.6|1174.4|1163.6|1174.4|1163.6|1
1649037840000|2022-04-04 02:04:00|1173.9|1163.1|1173.52|1162.72|1173.9|1163.1|1173.52|1162.72|2
1649037870000|2022-04-04 02:04:30|1172.9|1162.1|1172.9|1162.1|1172.9|1162.1|1172.9|1162.1|1
1649037890000|2022-04-04 02:04:50|1173.21|1162.41|1173.32|1162.52|1173.32|1162.52|1173.21|1162.41|2
1649037900000|2022-04-04 02:05:00|1173.51|1162.71|1173.9|1163.1|1173.9|1163.1|1173.51|1162.71|2
1649037970000|2022-04-04 02:06:10|1173.71|1162.91|1173.4|1162.6|1173.71|1162.91|1173.4|1162.6|2
1649037980000|2022-04-04 02:06:20|1173.7|1162.9|1172.9|1162.1|1173.7|1162.9|1172.9|1162.1|3
1649038000000|2022-04-04 02:06:40|1172.4|1161.6|1172.4|1161.6|1172.4|1161.6|1172.4|1161.6|1
1649038010000|2022-04-04 02:06:50|1172.9|1162.1|1172.9|1162.1|1172.9|1162.1|1172.9|1162.1|1
1649038020000|2022-04-04 02:07:00|1172.4|1161.6|1172.4|1161.6|1172.4|1161.6|1172.4|1161.6|1
1649038030000|2022-04-04 02:07:10|1170.9|1160.1|1170.9|1160.1|1170.9|1160.1|1170.9|1160.1|1
1649038120000|2022-04-04 02:08:40|1169.9|1159.1|1169.9|1159.1|1169.9|1159.1|1169.9|1159.1|1
1649038130000|2022-04-04 02:08:50|1170.23|1159.43|1170.9|1160.1|1170.9|1160.1|1170.23|1159.43|10
1649038150000|2022-04-04 02:09:10|1169.9|1159.1|1169.9|1159.1|1169.9|1159.1|1169.9|1159.1|1
1649038200000|2022-04-04 02:10:00|1169.92|1159.12|1169.92|1159.12|1169.92|1159.12|1169.92|1159.12|1
1649038210000|2022-04-04 02:10:10|1168.9|1158.1|1168.9|1158.1|1168.9|1158.1|1168.9|1158.1|1
1649038220000|2022-04-04 02:10:20|1169.07|1158.27|1169.07|1158.27|1169.07|1158.27|1169.07|1158.27|1
1649038240000|2022-04-04 02:10:40|1170.9|1160.1|1171.3|1160.5|1171.3|1160.5|1170.9|1160.1|2
1649038250000|2022-04-04 02:10:50|1171.8|1161|1173.21|1162.41|1173.21|1162.41|1171.8|1161|4
1649038260000|2022-04-04 02:11:00|1172.4|1161.6|1172.4|1161.6|1172.4|1161.6|1172.4|1161.6|1
1649038280000|2022-04-04 02:11:20|1172.68|1161.88|1173.18|1162.38|1173.18|1162.38|1172.68|1161.88|2
1649038290000|2022-04-04 02:11:30|1172.4|1161.6|1172.4|1161.6|1172.4|1161.6|1172.4|1161.6|1
1649038360000|2022-04-04 02:12:40|1171.4|1160.6|1171.4|1160.6|1171.4|1160.6|1171.4|1160.6|1
1649038370000|2022-04-04 02:12:50|1171.9|1161.1|1171.9|1161.1|1171.9|1161.1|1171.9|1161.1|1
1649038430000|2022-04-04 02:13:50|1172.4|1161.6|1172.4|1161.6|1172.4|1161.6|1172.4|1161.6|1
1649038470000|2022-04-04 02:14:30|1172.68|1161.88|1173.18|1162.38|1173.18|1162.38|1172.68|1161.88|2
1649038500000|2022-04-04 02:15:00|1172.9|1162.1|1172.9|1162.1|1172.9|1162.1|1172.9|1162.1|1
1649038530000|2022-04-04 02:15:30|1171.9|1161.1|1171.9|1161.1|1171.9|1161.1|1171.9|1161.1|1
1649038540000|2022-04-04 02:15:40|1171.98|1161.18|1173.18|1162.38|1173.18|1162.38|1171.9|1161.1|6
1649038580000|2022-04-04 02:16:20|1173.21|1162.41|1173.71|1162.91|1173.71|1162.91|1173.21|1162.41|2
1649038600000|2022-04-04 02:16:40|1173.99|1163.19|1174.18|1163.38|1174.18|1163.38|1173.99|1163.19|2
1649038640000|2022-04-04 02:17:20|1174.58|1163.78|1174.58|1163.78|1174.58|1163.78|1174.58|1163.78|1
1649038660000|2022-04-04 02:17:40|1174.9|1164.1|1174.9|1164.1|1174.9|1164.1|1174.9|1164.1|1
1649038730000|2022-04-04 02:18:50|1175.4|1164.6|1176.4|1165.6|1176.4|1165.6|1175.4|1164.6|2
1649038780000|2022-04-04 02:19:40|1176.64|1165.84|1177.25|1166.45|1177.25|1166.45|1176.64|1165.84|4
1649038820000|2022-04-04 02:20:20|1177.9|1167.1|1177.9|1167.1|1177.9|1167.1|1177.9|1167.1|1
1649038870000|2022-04-04 02:21:10|1177.75|1166.95|1177.75|1166.95|1177.75|1166.95|1177.75|1166.95|1
1649038880000|2022-04-04 02:21:20|1177.9|1167.1|1177.9|1167.1|1177.9|1167.1|1177.9|1167.1|1
1649038910000|2022-04-04 02:21:50|1178.9|1168.1|1178.9|1168.1|1178.9|1168.1|1178.9|1168.1|1
1649038930000|2022-04-04 02:22:10|1178.21|1167.41|1178.46|1167.66|1178.46|1167.66|1178.21|1167.41|2
1649038980000|2022-04-04 02:23:00|1178.9|1168.1|1178.9|1168.1|1178.9|1168.1|1178.9|1168.1|1
1649038990000|2022-04-04 02:23:10|1179.18|1168.38|1179.9|1169.1|1179.9|1169.1|1179.18|1168.38|2
1649039000000|2022-04-04 02:23:20|1180.9|1170.1|1180.9|1170.1|1180.9|1170.1|1180.9|1170.1|1
1649039010000|2022-04-04 02:23:30|1180.54|1169.74|1180.09|1169.29|1180.54|1169.74|1180.09|1169.29|2
1649039030000|2022-04-04 02:23:50|1179.9|1169.1|1179.9|1169.1|1179.9|1169.1|1179.9|1169.1|1
1649039050000|2022-04-04 02:24:10|1178.9|1168.1|1178.9|1168.1|1178.9|1168.1|1178.9|1168.1|1
1649039070000|2022-04-04 02:24:30|1179.4|1168.6|1179.4|1168.6|1179.4|1168.6|1179.4|1168.6|1
1649039090000|2022-04-04 02:24:50|1179.59|1168.79|1179.59|1168.79|1179.59|1168.79|1179.59|1168.79|1
1649039110000|2022-04-04 02:25:10|1180.9|1170.1|1180.9|1170.1|1180.9|1170.1|1180.9|1170.1|1
1649039150000|2022-04-04 02:25:50|1180.59|1169.79|1180.59|1169.79|1180.59|1169.79|1180.59|1169.79|1
1649039160000|2022-04-04 02:26:00|1180.4|1169.6|1180.4|1169.6|1180.4|1169.6|1180.4|1169.6|1
1649039180000|2022-04-04 02:26:20|1178.4|1167.6|1178.4|1167.6|1178.4|1167.6|1178.4|1167.6|1
1649039200000|2022-04-04 02:26:40|1178.01|1167.21|1177.49|1166.69|1178.01|1167.21|1177.49|1166.69|2
1649039250000|2022-04-04 02:27:30|1177.86|1167.06|1178.27|1167.47|1178.27|1167.47|1177.86|1167.06|2
1649039290000|2022-04-04 02:28:10|1178.4|1167.6|1178.4|1167.6|1178.4|1167.6|1178.4|1167.6|1
1649039320000|2022-04-04 02:28:40|1177.9|1167.1|1177.49|1166.69|1177.9|1167.1|1177.49|1166.69|2
1649039380000|2022-04-04 02:29:40|1177.9|1167.1|1178.4|1167.6|1178.4|1167.6|1177.9|1167.1|2
1649039390000|2022-04-04 02:29:50|1177.9|1167.1|1177.49|1166.69|1177.9|1167.1|1177.49|1166.69|2
1649039410000|2022-04-04 02:30:10|1177.9|1167.1|1177.9|1167.1|1177.9|1167.1|1177.9|1167.1|1
1649039430000|2022-04-04 02:30:30|1178.4|1167.6|1178.4|1167.6|1178.4|1167.6|1178.4|1167.6|1
1649039440000|2022-04-04 02:30:40|1178.64|1167.84|1178.9|1168.1|1178.9|1168.1|1178.4|1167.6|3
1649039460000|2022-04-04 02:31:00|1178.4|1167.6|1178.4|1167.6|1178.4|1167.6|1178.4|1167.6|1
1649039470000|2022-04-04 02:31:10|1177.99|1167.19|1177.49|1166.69|1177.99|1167.19|1177.49|1166.69|2
1649039480000|2022-04-04 02:31:20|1176.9|1166.1|1176.9|1166.1|1176.9|1166.1|1176.9|1166.1|1
1649039510000|2022-04-04 02:31:50|1176.4|1165.6|1176.4|1165.6|1176.4|1165.6|1176.4|1165.6|1
1649039530000|2022-04-04 02:32:10|1176.9|1166.1|1176.9|1166.1|1176.9|1166.1|1176.9|1166.1|1
1649039540000|2022-04-04 02:32:20|1176.4|1165.6|1176.4|1165.6|1176.4|1165.6|1176.4|1165.6|1
1649039620000|2022-04-04 02:33:40|1176.72|1165.92|1177.4|1166.6|1177.4|1166.6|1176.72|1165.92|2
1649039640000|2022-04-04 02:34:00|1176.9|1166.1|1176.9|1166.1|1176.9|1166.1|1176.9|1166.1|1
1649039660000|2022-04-04 02:34:20|1177.4|1166.6|1177.4|1166.6|1177.4|1166.6|1177.4|1166.6|1
1649039670000|2022-04-04 02:34:30|1177.71|1166.91|1178.4|1167.6|1178.4|1167.6|1177.4|1166.6|3
1649039680000|2022-04-04 02:34:40|1177.9|1167.1|1177.9|1167.1|1177.9|1167.1|1177.9|1167.1|1
1649039690000|2022-04-04 02:34:50|1178.4|1167.6|1178.4|1167.6|1178.4|1167.6|1178.4|1167.6|1
1649039750000|2022-04-04 02:35:50|1177.4|1166.6|1177.4|1166.6|1177.4|1166.6|1177.4|1166.6|1
1649039810000|2022-04-04 02:36:50|1177.67|1166.87|1178.17|1167.37|1178.17|1167.37|1177.67|1166.87|2
1649039840000|2022-04-04 02:37:20|1178.4|1167.6|1178.4|1167.6|1178.4|1167.6|1178.4|1167.6|1
1649039900000|2022-04-04 02:38:20|1178.51|1167.71|1178.4|1167.6|1178.65|1167.85|1178.4|1167.6|3
1649039960000|2022-04-04 02:39:20|1178.55|1167.75|1178.9|1168.1|1178.9|1168.1|1178.4|1167.6|3
1649040030000|2022-04-04 02:40:30|1179.4|1168.6|1180.08|1169.28|1180.08|1169.28|1179.4|1168.6|3
1649040040000|2022-04-04 02:40:40|1180.09|1169.29|1180.9|1170.1|1180.9|1170.1|1180.09|1169.29|2
1649040110000|2022-04-04 02:41:50|1181.9|1171.1|1182.24|1171.44|1182.24|1171.44|1181.9|1171.1|3
1649040120000|2022-04-04 02:42:00|1181.4|1170.6|1181.4|1170.6|1181.4|1170.6|1181.4|1170.6|1
1649040140000|2022-04-04 02:42:20|1180.9|1170.1|1180.53|1169.73|1180.9|1170.1|1180.53|1169.73|2
1649040220000|2022-04-04 02:43:40|1180.9|1170.1|1181.4|1170.6|1181.4|1170.6|1180.9|1170.1|2
1649040230000|2022-04-04 02:43:50|1180.4|1169.6|1180.4|1169.6|1180.4|1169.6|1180.4|1169.6|1
1649040240000|2022-04-04 02:44:00|1180.9|1170.1|1180.9|1170.1|1180.9|1170.1|1180.9|1170.1|1
1649040270000|2022-04-04 02:44:30|1180.4|1169.6|1180.4|1169.6|1180.4|1169.6|1180.4|1169.6|1
1649040300000|2022-04-04 02:45:00|1179.9|1169.1|1179.4|1168.6|1179.9|1169.1|1179.4|1168.6|2
1649040350000|2022-04-04 02:45:50|1180.4|1169.6|1180.4|1169.6|1180.4|1169.6|1180.4|1169.6|1
1649040370000|2022-04-04 02:46:10|1179.9|1169.1|1179.4|1168.6|1179.9|1169.1|1179.4|1168.6|2
1649040390000|2022-04-04 02:46:30|1179.9|1169.1|1180.4|1169.6|1180.4|1169.6|1179.9|1169.1|2
1649040400000|2022-04-04 02:46:40|1180.71|1169.91|1181.21|1170.41|1181.21|1170.41|1180.71|1169.91|2
1649040430000|2022-04-04 02:47:10|1181.03|1170.23|1181.4|1170.6|1181.4|1170.6|1181.03|1170.23|2
1649040440000|2022-04-04 02:47:20|1181.03|1170.23|1181.4|1170.6|1181.4|1170.6|1181.03|1170.23|2
1649040460000|2022-04-04 02:47:40|1181.7|1170.9|1182.2|1171.4|1182.2|1171.4|1181.7|1170.9|2
1649040470000|2022-04-04 02:47:50|1182.24|1171.44|1182.24|1171.44|1182.24|1171.44|1182.24|1171.44|1
1649040500000|2022-04-04 02:48:20|1182.74|1171.94|1182.9|1172.1|1182.9|1172.1|1182.74|1171.94|2
1649040520000|2022-04-04 02:48:40|1182.74|1171.94|1182.74|1171.94|1182.74|1171.94|1182.74|1171.94|1
1649040540000|2022-04-04 02:49:00|1182.9|1172.1|1182.9|1172.1|1182.9|1172.1|1182.9|1172.1|1
1649040560000|2022-04-04 02:49:20|1183.9|1173.1|1183.9|1173.1|1183.9|1173.1|1183.9|1173.1|1
1649040600000|2022-04-04 02:50:00|1183.4|1172.6|1183.4|1172.6|1183.4|1172.6|1183.4|1172.6|1
1649040640000|2022-04-04 02:50:40|1182.91|1172.11|1182.91|1172.11|1182.91|1172.11|1182.91|1172.11|1
1649040680000|2022-04-04 02:51:20|1183.9|1173.1|1183.9|1173.1|1183.9|1173.1|1183.9|1173.1|1
1649040790000|2022-04-04 02:53:10|1184.9|1174.1|1184.9|1174.1|1184.9|1174.1|1184.9|1174.1|1
1649040900000|2022-04-04 02:55:00|1184.64|1173.84|1184.64|1173.84|1184.64|1173.84|1184.64|1173.84|1
1649040930000|2022-04-04 02:55:30|1184.63|1173.83|1184.23|1173.43|1184.63|1173.83|1184.23|1173.43|2
1649040970000|2022-04-04 02:56:10|1184.9|1174.1|1184.9|1174.1|1184.9|1174.1|1184.9|1174.1|1
1649041070000|2022-04-04 02:57:50|1185.9|1175.1|1185.9|1175.1|1185.9|1175.1|1185.9|1175.1|1
1649041080000|2022-04-04 02:58:00|1185.21|1174.41|1185.21|1174.41|1185.21|1174.41|1185.21|1174.41|1
1649041100000|2022-04-04 02:58:20|1185|1174.2|1185.2|1174.4|1185.2|1174.4|1185|1174.2|2
1649041110000|2022-04-04 02:58:30|1185|1174.2|1185|1174.2|1185|1174.2|1185|1174.2|1
1649041120000|2022-04-04 02:58:40|1184.9|1174.1|1184.9|1174.1|1184.9|1174.1|1184.9|1174.1|1
1649041140000|2022-04-04 02:59:00|1184.4|1173.6|1184.4|1173.6|1184.4|1173.6|1184.4|1173.6|1
1649041150000|2022-04-04 02:59:10|1184.9|1174.1|1185.1|1174.3|1185.1|1174.3|1184.9|1174.1|2
1649041200000|2022-04-04 03:00:00|1185.11|1174.31|1185.4|1174.6|1185.4|1174.6|1185.11|1174.31|2
1649041210000|2022-04-04 03:00:10|1185.1|1174.3|1184.63|1173.83|1185.1|1174.3|1184.63|1173.83|3
1649041290000|2022-04-04 03:01:30|1184.51|1173.71|1184.51|1173.71|1184.51|1173.71|1184.51|1173.71|1
1649041320000|2022-04-04 03:02:00|1184.01|1173.21|1183.4|1172.6|1184.01|1173.21|1183.4|1172.6|2
1649041330000|2022-04-04 03:02:10|1183.9|1173.1|1184.4|1173.6|1184.4|1173.6|1183.4|1172.6|4
1649041350000|2022-04-04 03:02:30|1183.9|1173.1|1183.9|1173.1|1183.9|1173.1|1183.9|1173.1|1
1649041360000|2022-04-04 03:02:40|1183.4|1172.6|1183.8|1173|1183.8|1173|1183.4|1172.6|3
1649041370000|2022-04-04 03:02:50|1184.18|1173.38|1184.18|1173.38|1184.18|1173.38|1184.18|1173.38|1
1649041390000|2022-04-04 03:03:10|1184.9|1174.1|1184.9|1174.1|1184.9|1174.1|1184.9|1174.1|1
1649041400000|2022-04-04 03:03:20|1185.1|1174.3|1185.1|1174.3|1185.1|1174.3|1185.1|1174.3|1
1649041420000|2022-04-04 03:03:40|1185.11|1174.31|1185.9|1175.1|1185.9|1175.1|1185.11|1174.31|2
1649041440000|2022-04-04 03:04:00|1185.11|1174.31|1185.11|1174.31|1185.11|1174.31|1185.11|1174.31|1
1649041470000|2022-04-04 03:04:30|1185.9|1175.1|1185.9|1175.1|1185.9|1175.1|1185.9|1175.1|1
1649041540000|2022-04-04 03:05:40|1186.9|1176.1|1186.9|1176.1|1186.9|1176.1|1186.9|1176.1|1
1649041560000|2022-04-04 03:06:00|1185.9|1175.1|1185.9|1175.1|1185.9|1175.1|1185.9|1175.1|1
1649041630000|2022-04-04 03:07:10|1185.78|1174.98|1185.78|1174.98|1185.78|1174.98|1185.78|1174.98|1
1649041670000|2022-04-04 03:07:50|1185.9|1175.1|1185.9|1175.1|1185.9|1175.1|1185.9|1175.1|1
1649041720000|2022-04-04 03:08:40|1186.4|1175.6|1186.4|1175.6|1186.4|1175.6|1186.4|1175.6|1
1649041740000|2022-04-04 03:09:00|1186.9|1176.1|1186.9|1176.1|1186.9|1176.1|1186.9|1176.1|1
1649041810000|2022-04-04 03:10:10|1186.64|1175.84|1186.64|1175.84|1186.64|1175.84|1186.64|1175.84|1
1649041840000|2022-04-04 03:10:40|1186.7|1175.9|1186.96|1176.16|1186.96|1176.16|1186.7|1175.9|2
1649041870000|2022-04-04 03:11:10|1187.14|1176.34|1187.14|1176.34|1187.14|1176.34|1187.14|1176.34|1
1649041880000|2022-04-04 03:11:20|1187.9|1177.1|1187.58|1176.78|1187.9|1177.1|1187.58|1176.78|2
1649041910000|2022-04-04 03:11:50|1187.9|1177.1|1187.9|1177.1|1187.9|1177.1|1187.9|1177.1|1
1649042010000|2022-04-04 03:13:30|1188.4|1177.6|1188.4|1177.6|1188.4|1177.6|1188.4|1177.6|1
1649042030000|2022-04-04 03:13:50|1188.9|1178.1|1188.9|1178.1|1188.9|1178.1|1188.9|1178.1|1
1649042090000|2022-04-04 03:14:50|1188.85|1178.05|1188.9|1178.1|1188.9|1178.1|1188.85|1178.05|2
1649042170000|2022-04-04 03:16:10|1187.9|1177.1|1187.9|1177.1|1187.9|1177.1|1187.9|1177.1|1
1649042190000|2022-04-04 03:16:30|1186.9|1176.1|1187.4|1176.6|1187.4|1176.6|1186.9|1176.1|2
1649042320000|2022-04-04 03:18:40|1187.26|1176.46|1187.26|1176.46|1187.26|1176.46|1187.26|1176.46|1
1649042340000|2022-04-04 03:19:00|1187.54|1176.74|1187.9|1177.1|1187.9|1177.1|1187.54|1176.74|2
1649042350000|2022-04-04 03:19:10|1187.76|1176.96|1187.76|1176.96|1187.76|1176.96|1187.76|1176.96|1
1649042400000|2022-04-04 03:20:00|1187.9|1177.1|1187.9|1177.1|1187.9|1177.1|1187.9|1177.1|1
1649042460000|2022-04-04 03:21:00|1188.4|1177.6|1188.9|1178.1|1188.9|1178.1|1188.4|1177.6|2
1649042570000|2022-04-04 03:22:50|1188.75|1177.95|1188.75|1177.95|1188.75|1177.95|1188.75|1177.95|1
1649042610000|2022-04-04 03:23:30|1187.9|1177.1|1187.9|1177.1|1187.9|1177.1|1187.9|1177.1|1
1649042720000|2022-04-04 03:25:20|1188.25|1177.45|1188.25|1177.45|1188.25|1177.45|1188.25|1177.45|1
1649042740000|2022-04-04 03:25:40|1188.75|1177.95|1188.9|1178.1|1188.9|1178.1|1188.75|1177.95|2
1649042770000|2022-04-04 03:26:10|1189.9|1179.1|1189.9|1179.1|1189.9|1179.1|1189.9|1179.1|1
1649042780000|2022-04-04 03:26:20|1189.4|1178.6|1189.4|1178.6|1189.4|1178.6|1189.4|1178.6|1
1649042810000|2022-04-04 03:26:50|1188.9|1178.1|1188.9|1178.1|1188.9|1178.1|1188.9|1178.1|1
1649042880000|2022-04-04 03:28:00|1188.54|1177.74|1188.54|1177.74|1188.54|1177.74|1188.54|1177.74|1
1649042920000|2022-04-04 03:28:40|1188.64|1177.84|1188.64|1177.84|1188.64|1177.84|1188.64|1177.84|1
1649042970000|2022-04-04 03:29:30|1188.9|1178.1|1188.9|1178.1|1188.9|1178.1|1188.9|1178.1|1
1649043040000|2022-04-04 03:30:40|1189.08|1178.28|1189.08|1178.28|1189.08|1178.28|1189.08|1178.28|1
1649043090000|2022-04-04 03:31:30|1188.9|1178.1|1188.9|1178.1|1188.9|1178.1|1188.9|1178.1|1
1649043120000|2022-04-04 03:32:00|1189.08|1178.28|1189.08|1178.28|1189.08|1178.28|1189.08|1178.28|1
1649043140000|2022-04-04 03:32:20|1188.9|1178.1|1188.9|1178.1|1188.9|1178.1|1188.9|1178.1|1
1649043170000|2022-04-04 03:32:50|1189.44|1178.64|1189.94|1179.14|1189.94|1179.14|1189.44|1178.64|3
1649043220000|2022-04-04 03:33:40|1189.53|1178.73|1189.53|1178.73|1189.53|1178.73|1189.53|1178.73|1
1649043310000|2022-04-04 03:35:10|1189.44|1178.64|1189.44|1178.64|1189.44|1178.64|1189.44|1178.64|1
1649043420000|2022-04-04 03:37:00|1188.9|1178.1|1188.52|1177.72|1188.9|1178.1|1188.52|1177.72|2
1649043440000|2022-04-04 03:37:20|1188.9|1178.1|1188.9|1178.1|1188.9|1178.1|1188.9|1178.1|1
1649043460000|2022-04-04 03:37:40|1189.4|1178.6|1188.9|1178.1|1189.4|1178.6|1188.9|1178.1|2
1649043530000|2022-04-04 03:38:50|1188.4|1177.6|1188.4|1177.6|1188.4|1177.6|1188.4|1177.6|1
1649043550000|2022-04-04 03:39:10|1187.9|1177.1|1187.9|1177.1|1187.9|1177.1|1187.9|1177.1|1
1649043610000|2022-04-04 03:40:10|1186.01|1175.21|1185.51|1174.71|1186.01|1175.21|1185.51|1174.71|2
1649043690000|2022-04-04 03:41:30|1184.9|1174.1|1184.9|1174.1|1184.9|1174.1|1184.9|1174.1|1
1649043710000|2022-04-04 03:41:50|1183.9|1173.1|1183.9|1173.1|1183.9|1173.1|1183.9|1173.1|1
1649043730000|2022-04-04 03:42:10|1183.4|1172.6|1182.49|1171.69|1183.4|1172.6|1182.49|1171.69|2
1649043740000|2022-04-04 03:42:20|1182.57|1171.77|1182.61|1171.81|1182.61|1171.81|1182.57|1171.77|2
1649043750000|2022-04-04 03:42:30|1183.11|1172.31|1183.4|1172.6|1183.4|1172.6|1183.11|1172.31|2
1649043790000|2022-04-04 03:43:10|1183.9|1173.1|1183.9|1173.1|1183.9|1173.1|1183.9|1173.1|1
1649043800000|2022-04-04 03:43:20|1183.51|1172.71|1182.49|1171.69|1183.51|1172.71|1182.49|1171.69|4
1649043820000|2022-04-04 03:43:40|1181.9|1171.1|1181.9|1171.1|1181.9|1171.1|1181.9|1171.1|1
1649043840000|2022-04-04 03:44:00|1182.14|1171.34|1182.23|1171.43|1182.23|1171.43|1182.14|1171.34|2
1649043860000|2022-04-04 03:44:20|1182.9|1172.1|1182.23|1171.43|1182.9|1172.1|1182.23|1171.43|2
1649043890000|2022-04-04 03:44:50|1182.24|1171.44|1182.5|1171.7|1182.5|1171.7|1182.24|1171.44|2
1649043900000|2022-04-04 03:45:00|1182.9|1172.1|1181.9|1171.1|1182.9|1172.1|1181.9|1171.1|3
1649043960000|2022-04-04 03:46:00|1180.9|1170.1|1180.9|1170.1|1180.9|1170.1|1180.9|1170.1|1
1649043990000|2022-04-04 03:46:30|1180.65|1169.85|1180.4|1169.6|1180.65|1169.85|1180.4|1169.6|2
1649044000000|2022-04-04 03:46:40|1180.53|1169.73|1181.1|1170.3|1181.1|1170.3|1180.53|1169.73|3
1649044030000|2022-04-04 03:47:10|1181.69|1170.89|1182.4|1171.6|1182.4|1171.6|1181.69|1170.89|3
1649044070000|2022-04-04 03:47:50|1181.9|1171.1|1181.9|1171.1|1181.9|1171.1|1181.9|1171.1|1
1649044110000|2022-04-04 03:48:30|1181.4|1170.6|1181.4|1170.6|1181.4|1170.6|1181.4|1170.6|1
1649044130000|2022-04-04 03:48:50|1180.9|1170.1|1180.72|1169.92|1180.9|1170.1|1180.72|1169.92|2
1649044140000|2022-04-04 03:49:00|1180.22|1169.42|1179.74|1168.94|1180.22|1169.42|1179.54|1168.74|3
1649044150000|2022-04-04 03:49:10|1179.9|1169.1|1180.4|1169.6|1180.9|1170.1|1179.9|1169.1|4
1649044160000|2022-04-04 03:49:20|1180.55|1169.75|1181.05|1170.25|1181.05|1170.25|1180.55|1169.75|2
1649044200000|2022-04-04 03:50:00|1180.9|1170.1|1180.4|1169.6|1180.9|1170.1|1180.4|1169.6|4
1649044220000|2022-04-04 03:50:20|1180.55|1169.75|1181.05|1170.25|1181.05|1170.25|1180.55|1169.75|2
1649044230000|2022-04-04 03:50:30|1180.9|1170.1|1180.9|1170.1|1180.9|1170.1|1180.9|1170.1|1
1649044260000|2022-04-04 03:51:00|1180.77|1169.97|1180.77|1169.97|1180.77|1169.97|1180.77|1169.97|1
1649044300000|2022-04-04 03:51:40|1180.9|1170.1|1180.48|1169.68|1180.9|1170.1|1180.48|1169.68|2
1649044370000|2022-04-04 03:52:50|1179.98|1169.18|1179.61|1168.81|1179.98|1169.18|1179.61|1168.81|3
1649044440000|2022-04-04 03:54:00|1178.9|1168.1|1178.9|1168.1|1178.9|1168.1|1178.9|1168.1|1
1649044540000|2022-04-04 03:55:40|1177.9|1167.1|1177.9|1167.1|1177.9|1167.1|1177.9|1167.1|1
1649044670000|2022-04-04 03:57:50|1176.9|1166.1|1176.9|1166.1|1176.9|1166.1|1176.9|1166.1|1
1649044690000|2022-04-04 03:58:10|1175.9|1165.1|1174.9|1164.1|1175.9|1165.1|1174.9|1164.1|2
1649044750000|2022-04-04 03:59:10|1174.94|1164.14|1175.35|1164.55|1175.35|1164.55|1174.94|1164.14|2
1649044780000|2022-04-04 03:59:40|1174.94|1164.14|1174.94|1164.14|1174.94|1164.14|1174.94|1164.14|1
1649044810000|2022-04-04 04:00:10|1175.35|1164.55|1175.35|1164.55|1175.35|1164.55|1175.35|1164.55|1
1649044830000|2022-04-04 04:00:30|1174.94|1164.14|1174.94|1164.14|1174.94|1164.14|1174.94|1164.14|1
1649044880000|2022-04-04 04:01:20|1175.35|1164.55|1174.94|1164.14|1175.35|1164.55|1174.94|1164.14|2
1649044910000|2022-04-04 04:01:50|1174.9|1164.1|1174.9|1164.1|1174.9|1164.1|1174.9|1164.1|1
1649044940000|2022-04-04 04:02:20|1174.4|1163.6|1174.4|1163.6|1174.4|1163.6|1174.4|1163.6|1
1649044960000|2022-04-04 04:02:40|1172.9|1162.1|1172.9|1162.1|1172.9|1162.1|1172.9|1162.1|1
1649044980000|2022-04-04 04:03:00|1171.9|1161.1|1170.9|1160.1|1171.9|1161.1|1170.9|1160.1|2
1649044990000|2022-04-04 04:03:10|1171.4|1160.6|1171.82|1161.02|1171.82|1161.02|1171.4|1160.6|2
1649045000000|2022-04-04 04:03:20|1170.9|1160.1|1170.9|1160.1|1170.9|1160.1|1170.9|1160.1|1
1649045010000|2022-04-04 04:03:30|1169.9|1159.1|1169.9|1159.1|1169.9|1159.1|1169.9|1159.1|1
1649045020000|2022-04-04 04:03:40|1170.59|1159.79|1170.68|1159.88|1170.68|1159.88|1170.58|1159.78|3
1649045040000|2022-04-04 04:04:00|1169.9|1159.1|1169.9|1159.1|1169.9|1159.1|1169.9|1159.1|1
1649045060000|2022-04-04 04:04:20|1168.9|1158.1|1169.4|1158.6|1169.4|1158.6|1168.9|1158.1|2
1649045080000|2022-04-04 04:04:40|1169.9|1159.1|1170.43|1159.63|1170.43|1159.63|1169.9|1159.1|3
1649045090000|2022-04-04 04:04:50|1170.68|1159.88|1170.68|1159.88|1170.68|1159.88|1170.68|1159.88|1
1649045100000|2022-04-04 04:05:00|1171|1160.2|1171|1160.2|1171|1160.2|1171|1160.2|1
1649045110000|2022-04-04 04:05:10|1170.68|1159.88|1171.4|1160.6|1171.4|1160.6|1170.68|1159.88|5
1649045120000|2022-04-04 04:05:20|1171.63|1160.83|1171.4|1160.6|1171.63|1160.83|1171.4|1160.6|2
1649045130000|2022-04-04 04:05:30|1171.63|1160.83|1172.4|1161.6|1172.4|1161.6|1171.63|1160.83|5
1649045160000|2022-04-04 04:06:00|1171.9|1161.1|1171.9|1161.1|1171.9|1161.1|1171.9|1161.1|1
1649045170000|2022-04-04 04:06:10|1171.4|1160.6|1170.9|1160.1|1171.4|1160.6|1170.54|1159.74|4
1649045180000|2022-04-04 04:06:20|1171.4|1160.6|1172.4|1161.6|1172.4|1161.6|1171.4|1160.6|4
1649045200000|2022-04-04 04:06:40|1171.9|1161.1|1171.55|1160.75|1171.9|1161.1|1171.55|1160.75|2
1649045240000|2022-04-04 04:07:20|1170.9|1160.1|1170.9|1160.1|1170.9|1160.1|1170.9|1160.1|1
1649045260000|2022-04-04 04:07:40|1169.9|1159.1|1170.9|1160.1|1170.9|1160.1|1169.9|1159.1|3
1649045280000|2022-04-04 04:08:00|1171.22|1160.42|1172.4|1161.6|1172.4|1161.6|1171.22|1160.42|6
1649045290000|2022-04-04 04:08:10|1172.05|1161.25|1172.05|1161.25|1172.05|1161.25|1171.55|1160.75|3
1649045300000|2022-04-04 04:08:20|1172.4|1161.6|1172.9|1162.1|1172.9|1162.1|1172.4|1161.6|2
1649045310000|2022-04-04 04:08:30|1172.4|1161.6|1172.4|1161.6|1172.4|1161.6|1172.4|1161.6|1
1649045320000|2022-04-04 04:08:40|1171.9|1161.1|1171.55|1160.75|1171.9|1161.1|1171.55|1160.75|2
1649045350000|2022-04-04 04:09:10|1170.9|1160.1|1170.9|1160.1|1170.9|1160.1|1170.9|1160.1|1
1649045390000|2022-04-04 04:09:50|1171.05|1160.25|1171.55|1160.75|1171.55|1160.75|1171.05|1160.25|2
1649045410000|2022-04-04 04:10:10|1170.9|1160.1|1170.9|1160.1|1170.9|1160.1|1170.9|1160.1|1
1649045430000|2022-04-04 04:10:30|1169.9|1159.1|1169.9|1159.1|1169.9|1159.1|1169.9|1159.1|1
1649045440000|2022-04-04 04:10:40|1170.4|1159.6|1170.4|1159.6|1170.4|1159.6|1170.4|1159.6|1
1649045450000|2022-04-04 04:10:50|1170.9|1160.1|1172.01|1161.21|1172.01|1161.21|1170.9|1160.1|4
1649045480000|2022-04-04 04:11:20|1172.9|1162.1|1173.4|1162.6|1173.4|1162.6|1172.9|1162.1|2
1649045490000|2022-04-04 04:11:30|1173.9|1163.1|1174.3|1163.5|1174.3|1163.5|1173.9|1163.1|2
1649045510000|2022-04-04 04:11:50|1174.9|1164.1|1174.9|1164.1|1174.9|1164.1|1174.9|1164.1|1
1649045520000|2022-04-04 04:12:00|1174.8|1164|1174.8|1164|1174.8|1164|1174.8|1164|1
1649045530000|2022-04-04 04:12:10|1174.9|1164.1|1174.4|1163.6|1175.13|1164.33|1174.4|1163.6|3
1649045540000|2022-04-04 04:12:20|1173.9|1163.1|1173.9|1163.1|1173.9|1163.1|1173.9|1163.1|1
1649045550000|2022-04-04 04:12:30|1174.29|1163.49|1174.4|1163.6|1174.4|1163.6|1174.27|1163.47|4
1649045570000|2022-04-04 04:12:50|1173.9|1163.1|1173.9|1163.1|1173.9|1163.1|1173.9|1163.1|1
1649045580000|2022-04-04 04:13:00|1173.79|1162.99|1173.79|1162.99|1173.79|1162.99|1173.79|1162.99|1
1649045590000|2022-04-04 04:13:10|1174.4|1163.6|1174.4|1163.6|1174.4|1163.6|1174.4|1163.6|1
1649045600000|2022-04-04 04:13:20|1174.63|1163.83|1175.13|1164.33|1175.13|1164.33|1174.63|1163.83|2
1649045610000|2022-04-04 04:13:30|1174.63|1163.83|1174.4|1163.6|1174.63|1163.83|1174.4|1163.6|2
1649045620000|2022-04-04 04:13:40|1173.9|1163.1|1174.4|1163.6|1174.4|1163.6|1173.79|1162.99|4
1649045630000|2022-04-04 04:13:50|1174.63|1163.83|1175.13|1164.33|1175.13|1164.33|1174.63|1163.83|2
1649045650000|2022-04-04 04:14:10|1174.9|1164.1|1174.9|1164.1|1174.9|1164.1|1174.9|1164.1|1
1649045690000|2022-04-04 04:14:50|1174.71|1163.91|1174.93|1164.13|1174.93|1164.13|1174.71|1163.91|2
1649045700000|2022-04-04 04:15:00|1174.71|1163.91|1173.9|1163.1|1174.71|1163.91|1173.9|1163.1|2
1649045720000|2022-04-04 04:15:20|1174.21|1163.41|1174.71|1163.91|1174.71|1163.91|1174.21|1163.41|2
1649045750000|2022-04-04 04:15:50|1174.93|1164.13|1175.9|1165.1|1175.9|1165.1|1174.93|1164.13|3
1649045760000|2022-04-04 04:16:00|1175.63|1164.83|1175.9|1165.1|1175.9|1165.1|1175.63|1164.83|2
1649045770000|2022-04-04 04:16:10|1175.63|1164.83|1175.63|1164.83|1175.63|1164.83|1175.63|1164.83|1
1649045780000|2022-04-04 04:16:20|1175.13|1164.33|1175.13|1164.33|1175.13|1164.33|1175.13|1164.33|1
1649045800000|2022-04-04 04:16:40|1175.34|1164.54|1175.34|1164.54|1175.34|1164.54|1175.34|1164.54|1
1649045860000|2022-04-04 04:17:40|1175.9|1165.1|1175.9|1165.1|1175.9|1165.1|1175.9|1165.1|1
1649045880000|2022-04-04 04:18:00|1176.4|1165.6|1176.4|1165.6|1176.4|1165.6|1176.4|1165.6|1
1649045910000|2022-04-04 04:18:30|1176.9|1166.1|1176.73|1165.93|1176.9|1166.1|1176.73|1165.93|2
1649045920000|2022-04-04 04:18:40|1176.86|1166.06|1177.03|1166.23|1177.03|1166.23|1176.86|1166.06|2
1649045940000|2022-04-04 04:19:00|1176.9|1166.1|1176.73|1165.93|1176.9|1166.1|1176.73|1165.93|2
1649045990000|2022-04-04 04:19:50|1176.9|1166.1|1177.03|1166.23|1177.06|1166.26|1176.9|1166.1|3
1649046010000|2022-04-04 04:20:10|1177.36|1166.56|1177.36|1166.56|1177.36|1166.56|1177.36|1166.56|1
1649046020000|2022-04-04 04:20:20|1177.58|1166.78|1177.9|1167.1|1177.9|1167.1|1177.58|1166.78|2
1649046030000|2022-04-04 04:20:30|1177.58|1166.78|1177.58|1166.78|1177.58|1166.78|1177.58|1166.78|1
1649046060000|2022-04-04 04:21:00|1176.9|1166.1|1176.9|1166.1|1176.9|1166.1|1176.9|1166.1|1
1649046100000|2022-04-04 04:21:40|1177.4|1166.6|1177.75|1166.95|1177.75|1166.95|1177.4|1166.6|2
1649046160000|2022-04-04 04:22:40|1178.07|1167.27|1178.22|1167.42|1178.22|1167.42|1178.07|1167.27|2
1649046220000|2022-04-04 04:23:40|1178.53|1167.73|1178.53|1167.73|1178.53|1167.73|1178.53|1167.73|1
1649046250000|2022-04-04 04:24:10|1178.72|1167.92|1178.91|1168.11|1178.91|1168.11|1178.72|1167.92|2
1649046260000|2022-04-04 04:24:20|1179.01|1168.21|1179.01|1168.21|1179.01|1168.21|1179.01|1168.21|1
1649046290000|2022-04-04 04:24:50|1179.16|1168.36|1179.16|1168.36|1179.16|1168.36|1179.16|1168.36|1
1649046300000|2022-04-04 04:25:00|1179.56|1168.76|1179.16|1168.36|1179.9|1169.1|1179.16|1168.36|4
1649046310000|2022-04-04 04:25:10|1179.9|1169.1|1179.9|1169.1|1179.9|1169.1|1179.9|1169.1|1
1649046320000|2022-04-04 04:25:20|1179.16|1168.36|1179.16|1168.36|1179.16|1168.36|1179.16|1168.36|1
1649046330000|2022-04-04 04:25:30|1178.9|1168.1|1178.9|1168.1|1178.9|1168.1|1178.9|1168.1|1
1649046360000|2022-04-04 04:26:00|1177.9|1167.1|1177.9|1167.1|1177.9|1167.1|1177.9|1167.1|1
1649046380000|2022-04-04 04:26:20|1178.49|1167.69|1178.49|1167.69|1178.49|1167.69|1178.49|1167.69|1
1649046390000|2022-04-04 04:26:30|1178.5|1167.7|1178.68|1167.88|1178.9|1168.1|1178.5|1167.7|4
1649046400000|2022-04-04 04:26:40|1178.4|1167.6|1178.4|1167.6|1178.4|1167.6|1178.4|1167.6|1
1649046470000|2022-04-04 04:27:50|1178.68|1167.88|1179.19|1168.39|1179.19|1168.39|1178.68|1167.88|2
1649046520000|2022-04-04 04:28:40|1179.9|1169.1|1179.9|1169.1|1179.9|1169.1|1179.9|1169.1|1
1649046610000|2022-04-04 04:30:10|1179.68|1168.88|1179.68|1168.88|1179.68|1168.88|1179.68|1168.88|1
1649046680000|2022-04-04 04:31:20|1179.9|1169.1|1179.9|1169.1|1179.9|1169.1|1179.9|1169.1|1
1649046710000|2022-04-04 04:31:50|1180.09|1169.29|1180.9|1170.1|1180.9|1170.1|1180.09|1169.29|2
1649046730000|2022-04-04 04:32:10|1181.26|1170.46|1181.26|1170.46|1181.26|1170.46|1181.26|1170.46|1
1649046740000|2022-04-04 04:32:20|1180.9|1170.1|1180.9|1170.1|1180.9|1170.1|1180.9|1170.1|1
1649046780000|2022-04-04 04:33:00|1180.4|1169.6|1180.4|1169.6|1180.4|1169.6|1180.4|1169.6|1
1649046820000|2022-04-04 04:33:40|1180.9|1170.1|1180.9|1170.1|1180.9|1170.1|1180.9|1170.1|1
1649046830000|2022-04-04 04:33:50|1180.57|1169.77|1181.4|1170.6|1181.4|1170.6|1180.57|1169.77|3
1649046850000|2022-04-04 04:34:10|1181.73|1170.93|1182.23|1171.43|1182.23|1171.43|1181.73|1170.93|4
1649046870000|2022-04-04 04:34:30|1181.9|1171.1|1181.4|1170.6|1181.9|1171.1|1181.4|1170.6|2
1649046880000|2022-04-04 04:34:40|1181.73|1170.93|1182.23|1171.43|1182.23|1171.43|1181.73|1170.93|3
1649046900000|2022-04-04 04:35:00|1181.9|1171.1|1181.9|1171.1|1181.9|1171.1|1181.9|1171.1|1
1649046910000|2022-04-04 04:35:10|1180.9|1170.1|1180.9|1170.1|1180.9|1170.1|1180.9|1170.1|1
1649046930000|2022-04-04 04:35:30|1180.97|1170.17|1181.47|1170.67|1181.47|1170.67|1180.97|1170.17|2
1649046950000|2022-04-04 04:35:50|1180.9|1170.1|1180.9|1170.1|1180.9|1170.1|1180.9|1170.1|1
1649046980000|2022-04-04 04:36:20|1179.9|1169.1|1180.4|1169.6|1180.4|1169.6|1179.9|1169.1|2
1649046990000|2022-04-04 04:36:30|1180.9|1170.1|1180.9|1170.1|1180.9|1170.1|1180.9|1170.1|1
1649047000000|2022-04-04 04:36:40|1180.97|1170.17|1180.97|1170.17|1180.97|1170.17|1180.97|1170.17|1
1649047010000|2022-04-04 04:36:50|1180.9|1170.1|1180.9|1170.1|1180.9|1170.1|1180.9|1170.1|1
1649047020000|2022-04-04 04:37:00|1179.9|1169.1|1179.9|1169.1|1179.9|1169.1|1179.9|1169.1|1
1649047040000|2022-04-04 04:37:20|1180.4|1169.6|1181.4|1170.6|1181.4|1170.6|1180.4|1169.6|3
1649047200000|2022-04-04 04:40:00|1181.73|1170.93|1181.9|1171.1|1182.23|1171.43|1181.73|1170.93|3
1649047210000|2022-04-04 04:40:10|1182.19|1171.39|1182.23|1171.43|1182.23|1171.43|1181.82|1171.02|4
1649047250000|2022-04-04 04:40:50|1181.9|1171.1|1181.9|1171.1|1181.9|1171.1|1181.9|1171.1|1
1649047270000|2022-04-04 04:41:10|1182.23|1171.43|1182.23|1171.43|1182.23|1171.43|1182.23|1171.43|1
1649047280000|2022-04-04 04:41:20|1181.9|1171.1|1181.9|1171.1|1181.9|1171.1|1181.9|1171.1|1
1649047290000|2022-04-04 04:41:30|1182.23|1171.43|1182.23|1171.43|1182.23|1171.43|1182.23|1171.43|1
1649047320000|2022-04-04 04:42:00|1181.9|1171.1|1181.9|1171.1|1181.9|1171.1|1181.9|1171.1|1
1649047340000|2022-04-04 04:42:20|1182.23|1171.43|1182.23|1171.43|1182.23|1171.43|1182.23|1171.43|1
1649047360000|2022-04-04 04:42:40|1182.24|1171.44|1182.24|1171.44|1182.24|1171.44|1182.24|1171.44|1
1649047370000|2022-04-04 04:42:50|1182.23|1171.43|1182.23|1171.43|1182.23|1171.43|1182.23|1171.43|1
1649047420000|2022-04-04 04:43:40|1182.24|1171.44|1182.23|1171.43|1182.24|1171.44|1182.23|1171.43|6
1649047430000|2022-04-04 04:43:50|1182.24|1171.44|1182.23|1171.43|1182.24|1171.44|1182.23|1171.43|10
1649047440000|2022-04-04 04:44:00|1182.24|1171.44|1182.24|1171.44|1182.24|1171.44|1182.23|1171.43|11
1649047460000|2022-04-04 04:44:20|1182.4|1171.6|1182.9|1172.1|1182.9|1172.1|1182.4|1171.6|2
1649047520000|2022-04-04 04:45:20|1182.91|1172.11|1182.89|1172.09|1182.91|1172.11|1182.89|1172.09|2
1649047590000|2022-04-04 04:46:30|1183.03|1172.23|1183.53|1172.73|1183.53|1172.73|1183.03|1172.23|2
1649047610000|2022-04-04 04:46:50|1183.51|1172.71|1183.61|1172.81|1183.61|1172.81|1183.51|1172.71|2
1649047620000|2022-04-04 04:47:00|1183.62|1172.82|1183.62|1172.82|1183.62|1172.82|1183.62|1172.82|1
1649047630000|2022-04-04 04:47:10|1184.09|1173.29|1184.09|1173.29|1184.09|1173.29|1184.09|1173.29|1
1649047650000|2022-04-04 04:47:30|1183.85|1173.05|1183.84|1173.04|1183.9|1173.1|1183.84|1173.04|4
1649047660000|2022-04-04 04:47:40|1183.85|1173.05|1183.61|1172.81|1183.85|1173.05|1183.61|1172.81|5
1649047670000|2022-04-04 04:47:50|1183.85|1173.05|1184.14|1173.34|1184.14|1173.34|1183.61|1172.81|4
1649047710000|2022-04-04 04:48:30|1183.9|1173.1|1183.87|1173.07|1183.9|1173.1|1183.87|1173.07|2
1649047720000|2022-04-04 04:48:40|1184.11|1173.31|1184.11|1173.31|1184.11|1173.31|1184.11|1173.31|1
1649047740000|2022-04-04 04:49:00|1183.87|1173.07|1183.4|1172.6|1183.87|1173.07|1183.4|1172.6|3
1649047760000|2022-04-04 04:49:20|1183.63|1172.83|1183.63|1172.83|1183.63|1172.83|1183.63|1172.83|1
1649047770000|2022-04-04 04:49:30|1183.4|1172.6|1183.4|1172.6|1183.4|1172.6|1183.4|1172.6|1
1649047780000|2022-04-04 04:49:40|1183.9|1173.1|1184.13|1173.33|1184.13|1173.33|1183.9|1173.1|2
1649047800000|2022-04-04 04:50:00|1183.9|1173.1|1183.63|1172.83|1183.9|1173.1|1183.4|1172.6|3
1649047810000|2022-04-04 04:50:10|1184.13|1173.33|1183.4|1172.6|1184.13|1173.33|1183.4|1172.6|2
1649047910000|2022-04-04 04:51:50|1182.9|1172.1|1182.61|1171.81|1182.9|1172.1|1182.4|1171.6|3
1649047940000|2022-04-04 04:52:20|1181.4|1170.6|1181.67|1170.87|1181.67|1170.87|1181.4|1170.6|2
1649047950000|2022-04-04 04:52:30|1181.9|1171.1|1181.9|1171.1|1181.9|1171.1|1181.9|1171.1|1
1649047990000|2022-04-04 04:53:10|1181.81|1171.01|1181.81|1171.01|1181.81|1171.01|1181.81|1171.01|1
1649048000000|2022-04-04 04:53:20|1181.58|1170.78|1181.58|1170.78|1181.58|1170.78|1181.58|1170.78|1
1649048030000|2022-04-04 04:53:50|1181.23|1170.43|1181.9|1171.1|1181.9|1171.1|1181.23|1170.43|2
1649048060000|2022-04-04 04:54:20|1181.46|1170.66|1181.46|1170.66|1181.46|1170.66|1181.46|1170.66|1
1649048070000|2022-04-04 04:54:30|1181.9|1171.1|1181.9|1171.1|1181.9|1171.1|1181.9|1171.1|1
1649048090000|2022-04-04 04:54:50|1182.3|1171.5|1182.3|1171.5|1182.3|1171.5|1182.3|1171.5|1
1649048100000|2022-04-04 04:55:00|1181.9|1171.1|1181.56|1170.76|1181.9|1171.1|1181.56|1170.76|2
1649048110000|2022-04-04 04:55:10|1181.4|1170.6|1180.9|1170.1|1181.4|1170.6|1180.9|1170.1|2
1649048120000|2022-04-04 04:55:20|1180.04|1169.24|1179.54|1168.74|1180.04|1169.24|1179.54|1168.74|2
1649048130000|2022-04-04 04:55:30|1179.78|1168.98|1179.66|1168.86|1180.4|1169.6|1179.54|1168.74|5
1649048140000|2022-04-04 04:55:40|1179.9|1169.1|1180.4|1169.6|1180.4|1169.6|1179.9|1169.1|2
1649048160000|2022-04-04 04:56:00|1180.24|1169.44|1180.9|1170.1|1180.9|1170.1|1180.24|1169.44|2
1649048170000|2022-04-04 04:56:10|1180.74|1169.94|1180.74|1169.94|1180.74|1169.94|1180.74|1169.94|1
1649048180000|2022-04-04 04:56:20|1180.4|1169.6|1179.54|1168.74|1180.4|1169.6|1179.54|1168.74|2
1649048190000|2022-04-04 04:56:30|1179.04|1168.24|1178.9|1168.1|1179.04|1168.24|1178.9|1168.1|2
1649048200000|2022-04-04 04:56:40|1177.9|1167.1|1177.4|1166.6|1177.9|1167.1|1177.4|1166.6|2
1649048240000|2022-04-04 04:57:20|1177.18|1166.38|1177.18|1166.38|1177.18|1166.38|1177.18|1166.38|1
1649048260000|2022-04-04 04:57:40|1176.85|1166.05|1176.58|1165.78|1176.85|1166.05|1176.58|1165.78|2
1649048330000|2022-04-04 04:58:50|1176.4|1165.6|1175.9|1165.1|1176.4|1165.6|1175.9|1165.1|2
1649048370000|2022-04-04 04:59:30|1176.3|1165.5|1176.48|1165.68|1176.48|1165.68|1176.3|1165.5|2
1649048380000|2022-04-04 04:59:40|1176.3|1165.5|1175.9|1165.1|1176.3|1165.5|1175.9|1165.1|2
1649048450000|2022-04-04 05:00:50|1175.62|1164.82|1175.21|1164.41|1175.62|1164.82|1175.21|1164.41|2
1649048560000|2022-04-04 05:02:40|1175.12|1164.32|1174.9|1164.1|1175.12|1164.32|1174.9|1164.1|2
1649048580000|2022-04-04 05:03:00|1175.9|1165.1|1175.9|1165.1|1175.9|1165.1|1175.9|1165.1|1
1649048680000|2022-04-04 05:04:40|1174.9|1164.1|1174.9|1164.1|1174.9|1164.1|1174.9|1164.1|1
1649048730000|2022-04-04 05:05:30|1175.24|1164.44|1175.33|1164.53|1175.33|1164.53|1175.24|1164.44|2
1649048750000|2022-04-04 05:05:50|1175.52|1164.72|1175.52|1164.72|1175.52|1164.72|1175.52|1164.72|1
1649048780000|2022-04-04 05:06:20|1175.96|1165.16|1176.4|1165.6|1176.4|1165.6|1175.96|1165.16|3
1649048800000|2022-04-04 05:06:40|1176.9|1166.1|1176.9|1166.1|1176.9|1166.1|1176.9|1166.1|1
1649048820000|2022-04-04 05:07:00|1176.4|1165.6|1176.4|1165.6|1176.4|1165.6|1176.4|1165.6|1
1649048840000|2022-04-04 05:07:20|1176.18|1165.38|1175.68|1164.88|1176.18|1165.38|1175.68|1164.88|2
1649048870000|2022-04-04 05:07:50|1176.18|1165.38|1176.4|1165.6|1176.4|1165.6|1176.18|1165.38|2
1649048880000|2022-04-04 05:08:00|1175.9|1165.1|1176.4|1165.6|1176.4|1165.6|1175.68|1164.88|6
1649048920000|2022-04-04 05:08:40|1175.4|1164.6|1175.4|1164.6|1175.4|1164.6|1175.4|1164.6|1
1649049030000|2022-04-04 05:10:30|1175.74|1164.94|1175.74|1164.94|1175.74|1164.94|1175.74|1164.94|1
1649049060000|2022-04-04 05:11:00|1175.64|1164.84|1175.64|1164.84|1175.64|1164.84|1175.64|1164.84|1
1649049070000|2022-04-04 05:11:10|1175.74|1164.94|1176.28|1165.48|1176.28|1165.48|1175.74|1164.94|3
1649049120000|2022-04-04 05:12:00|1176.4|1165.6|1176.4|1165.6|1176.4|1165.6|1176.4|1165.6|1
1649049140000|2022-04-04 05:12:20|1176.64|1165.84|1177.14|1166.34|1177.14|1166.34|1176.64|1165.84|2
1649049160000|2022-04-04 05:12:40|1177.47|1166.67|1177.47|1166.67|1177.47|1166.67|1177.47|1166.67|1
1649049170000|2022-04-04 05:12:50|1177.97|1167.17|1177.97|1167.17|1177.97|1167.17|1177.97|1167.17|1
1649049180000|2022-04-04 05:13:00|1178.9|1168.1|1178.9|1168.1|1178.9|1168.1|1178.9|1168.1|1
1649049200000|2022-04-04 05:13:20|1179.43|1168.63|1180.21|1169.41|1180.21|1169.41|1179.43|1168.63|3
1649049210000|2022-04-04 05:13:30|1179.4|1168.6|1180.21|1169.41|1180.21|1169.41|1179.4|1168.6|3
1649049230000|2022-04-04 05:13:50|1180.9|1170.1|1180.9|1170.1|1180.9|1170.1|1180.9|1170.1|1
1649049250000|2022-04-04 05:14:10|1181.4|1170.6|1181.4|1170.6|1181.4|1170.6|1181.4|1170.6|1
1649049310000|2022-04-04 05:15:10|1182.41|1171.61|1182.41|1171.61|1182.41|1171.61|1182.41|1171.61|1
1649049320000|2022-04-04 05:15:20|1182.91|1172.11|1182.91|1172.11|1182.91|1172.11|1182.41|1171.61|3
1649049350000|2022-04-04 05:15:50|1182.41|1171.61|1182.41|1171.61|1182.41|1171.61|1182.41|1171.61|1
1649049390000|2022-04-04 05:16:30|1182.91|1172.11|1182.91|1172.11|1182.91|1172.11|1182.91|1172.11|1
1649049490000|2022-04-04 05:18:10|1182.41|1171.61|1182.41|1171.61|1182.41|1171.61|1182.41|1171.61|1
1649049510000|2022-04-04 05:18:30|1181.9|1171.1|1181.9|1171.1|1181.9|1171.1|1181.9|1171.1|1
1649049520000|2022-04-04 05:18:40|1181.53|1170.73|1181.53|1170.73|1181.53|1170.73|1181.53|1170.73|1
1649049530000|2022-04-04 05:18:50|1181.71|1170.91|1182.91|1172.11|1182.91|1172.11|1181.71|1170.91|3
1649049540000|2022-04-04 05:19:00|1182.41|1171.61|1182.91|1172.11|1182.91|1172.11|1182.41|1171.61|2
1649049550000|2022-04-04 05:19:10|1182.41|1171.61|1182.41|1171.61|1182.41|1171.61|1182.41|1171.61|1
1649049590000|2022-04-04 05:19:50|1182.91|1172.11|1182.91|1172.11|1182.91|1172.11|1182.91|1172.11|1
1649049740000|2022-04-04 05:22:20|1183.17|1172.37|1183.9|1173.1|1183.9|1173.1|1183.17|1172.37|2
1649049750000|2022-04-04 05:22:30|1183.67|1172.87|1183.9|1173.1|1183.9|1173.1|1183.67|1172.87|2
1649049760000|2022-04-04 05:22:40|1183.67|1172.87|1183.67|1172.87|1183.67|1172.87|1183.67|1172.87|1
1649049770000|2022-04-04 05:22:50|1183.9|1173.1|1183.67|1172.87|1183.9|1173.1|1183.67|1172.87|2
1649049810000|2022-04-04 05:23:30|1183.17|1172.37|1183.9|1173.1|1183.9|1173.1|1183.17|1172.37|3
1649049840000|2022-04-04 05:24:00|1184.13|1173.33|1184.13|1173.33|1184.14|1173.34|1184.13|1173.33|3
1649049850000|2022-04-04 05:24:10|1184.14|1173.34|1184.13|1173.33|1184.14|1173.34|1184.13|1173.33|2
1649049950000|2022-04-04 05:25:50|1183.9|1173.1|1184.13|1173.33|1184.13|1173.33|1183.5|1172.7|4
1649050030000|2022-04-04 05:27:10|1183.9|1173.1|1183.9|1173.1|1183.9|1173.1|1183.9|1173.1|1
1649050040000|2022-04-04 05:27:20|1183.71|1172.91|1183.94|1173.14|1183.94|1173.14|1183.71|1172.91|2
1649050060000|2022-04-04 05:27:40|1184.13|1173.33|1184.13|1173.33|1184.13|1173.33|1184.13|1173.33|1
1649050090000|2022-04-04 05:28:10|1183.9|1173.1|1183.9|1173.1|1183.9|1173.1|1183.9|1173.1|1
1649050100000|2022-04-04 05:28:20|1184.13|1173.33|1184.2|1173.4|1184.2|1173.4|1184.13|1173.33|2
1649050120000|2022-04-04 05:28:40|1183.9|1173.1|1183.9|1173.1|1183.9|1173.1|1183.9|1173.1|1
1649050130000|2022-04-04 05:28:50|1184.13|1173.33|1184.2|1173.4|1184.2|1173.4|1184.13|1173.33|2
1649050140000|2022-04-04 05:29:00|1183.9|1173.1|1183.9|1173.1|1183.9|1173.1|1183.9|1173.1|1
1649050180000|2022-04-04 05:29:40|1183.97|1173.17|1183.97|1173.17|1183.97|1173.17|1183.97|1173.17|1
1649050240000|2022-04-04 05:30:40|1184.9|1174.1|1184.9|1174.1|1184.9|1174.1|1184.9|1174.1|1
1649050270000|2022-04-04 05:31:10|1185.9|1175.1|1185.9|1175.1|1185.9|1175.1|1185.9|1175.1|1
1649050280000|2022-04-04 05:31:20|1185.11|1174.31|1185.11|1174.31|1185.11|1174.31|1185.11|1174.31|1
1649050340000|2022-04-04 05:32:20|1184.9|1174.1|1184.9|1174.1|1184.9|1174.1|1184.9|1174.1|1
1649050350000|2022-04-04 05:32:30|1185.11|1174.31|1185.11|1174.31|1185.11|1174.31|1185.11|1174.31|1
1649050380000|2022-04-04 05:33:00|1185.29|1174.49|1185.29|1174.49|1185.29|1174.49|1185.29|1174.49|1
1649050400000|2022-04-04 05:33:20|1185.3|1174.5|1185.3|1174.5|1185.3|1174.5|1185.3|1174.5|1
1649050520000|2022-04-04 05:35:20|1184.9|1174.1|1184.9|1174.1|1184.9|1174.1|1184.9|1174.1|1
1649050530000|2022-04-04 05:35:30|1184.4|1173.6|1184.95|1174.15|1184.95|1174.15|1184.4|1173.6|3
1649050590000|2022-04-04 05:36:30|1184.4|1173.6|1184.4|1173.6|1184.4|1173.6|1184.4|1173.6|1
1649050600000|2022-04-04 05:36:40|1183.99|1173.19|1183.99|1173.19|1183.99|1173.19|1183.99|1173.19|1
1649050620000|2022-04-04 05:37:00|1184.54|1173.74|1184.95|1174.15|1184.96|1174.16|1184.54|1173.74|5
1649050630000|2022-04-04 05:37:10|1184.96|1174.16|1185.61|1174.81|1185.9|1175.1|1184.96|1174.16|4
1649050640000|2022-04-04 05:37:20|1185.9|1175.1|1185.9|1175.1|1185.9|1175.1|1185.9|1175.1|1
1649050660000|2022-04-04 05:37:40|1185.78|1174.98|1185.28|1174.48|1185.78|1174.98|1185.28|1174.48|2
1649050690000|2022-04-04 05:38:10|1185.9|1175.1|1185.9|1175.1|1185.9|1175.1|1185.9|1175.1|1
1649050700000|2022-04-04 05:38:20|1185.28|1174.48|1185.28|1174.48|1185.28|1174.48|1185.28|1174.48|1
1649050750000|2022-04-04 05:39:10|1184.78|1173.98|1184.4|1173.6|1184.78|1173.98|1184.4|1173.6|2
1649050780000|2022-04-04 05:39:40|1184.63|1173.83|1184.9|1174.1|1184.9|1174.1|1184.63|1173.83|2
1649050790000|2022-04-04 05:39:50|1185.26|1174.46|1185.26|1174.46|1185.26|1174.46|1185.26|1174.46|1
1649050850000|2022-04-04 05:40:50|1185.28|1174.48|1185.28|1174.48|1185.28|1174.48|1185.28|1174.48|1
1649051070000|2022-04-04 05:44:30|1185.9|1175.1|1185.9|1175.1|1185.9|1175.1|1185.9|1175.1|1
1649051080000|2022-04-04 05:44:40|1185.78|1174.98|1185.28|1174.48|1185.78|1174.98|1185.28|1174.48|2
1649051300000|2022-04-04 05:48:20|1184.98|1174.18|1185.4|1174.6|1185.4|1174.6|1184.98|1174.18|2
1649051310000|2022-04-04 05:48:30|1185.9|1175.1|1185.9|1175.1|1185.9|1175.1|1185.9|1175.1|1
1649051340000|2022-04-04 05:49:00|1185.78|1174.98|1185.78|1174.98|1185.78|1174.98|1185.78|1174.98|1
1649051350000|2022-04-04 05:49:10|1185.9|1175.1|1185.9|1175.1|1185.9|1175.1|1185.9|1175.1|1
1649051410000|2022-04-04 05:50:10|1186.9|1176.1|1186.9|1176.1|1186.9|1176.1|1186.9|1176.1|1
1649051430000|2022-04-04 05:50:30|1185.9|1175.1|1186.4|1175.6|1186.4|1175.6|1185.9|1175.1|2
1649051440000|2022-04-04 05:50:40|1186.9|1176.1|1186.9|1176.1|1186.9|1176.1|1186.9|1176.1|1
1649051480000|2022-04-04 05:51:20|1187.08|1176.28|1187.08|1176.28|1187.08|1176.28|1187.08|1176.28|1
1649051570000|2022-04-04 05:52:50|1186.83|1176.03|1187.01|1176.21|1187.01|1176.21|1186.83|1176.03|2
1649051610000|2022-04-04 05:53:30|1186.9|1176.1|1186.9|1176.1|1186.9|1176.1|1186.9|1176.1|1
1649051630000|2022-04-04 05:53:50|1187.08|1176.28|1187.08|1176.28|1187.08|1176.28|1187.08|1176.28|1
1649051640000|2022-04-04 05:54:00|1186.9|1176.1|1186.9|1176.1|1186.9|1176.1|1186.9|1176.1|1
1649051670000|2022-04-04 05:54:30|1187.24|1176.44|1187.24|1176.44|1187.24|1176.44|1187.24|1176.44|1
1649051710000|2022-04-04 05:55:10|1187.11|1176.31|1187.11|1176.31|1187.11|1176.31|1187.11|1176.31|1
1649051720000|2022-04-04 05:55:20|1187.24|1176.44|1187.24|1176.44|1187.24|1176.44|1187.24|1176.44|1
1649051730000|2022-04-04 05:55:30|1187.56|1176.76|1187.24|1176.44|1187.56|1176.76|1187.24|1176.44|2
1649051750000|2022-04-04 05:55:50|1187.23|1176.43|1187.23|1176.43|1187.23|1176.43|1187.23|1176.43|1
1649051760000|2022-04-04 05:56:00|1187.07|1176.27|1186.4|1175.6|1187.07|1176.27|1186.4|1175.6|5
1649051770000|2022-04-04 05:56:10|1186.57|1175.77|1187.07|1176.27|1187.07|1176.27|1186.57|1175.77|2
1649051810000|2022-04-04 05:56:50|1186.9|1176.1|1186.9|1176.1|1186.9|1176.1|1186.9|1176.1|1
1649051830000|2022-04-04 05:57:10|1187.07|1176.27|1187.07|1176.27|1187.07|1176.27|1187.07|1176.27|1
1649051860000|2022-04-04 05:57:40|1187.9|1177.1|1187.9|1177.1|1187.9|1177.1|1187.9|1177.1|1
1649051870000|2022-04-04 05:57:50|1187.58|1176.78|1187.58|1176.78|1187.58|1176.78|1187.58|1176.78|1
1649051900000|2022-04-04 05:58:20|1187.9|1177.1|1187.9|1177.1|1187.9|1177.1|1187.9|1177.1|1
1649051940000|2022-04-04 05:59:00|1187.58|1176.78|1187.9|1177.1|1187.9|1177.1|1187.58|1176.78|2
1649051980000|2022-04-04 05:59:40|1188.35|1177.55|1188.9|1178.1|1188.9|1178.1|1188.35|1177.55|2
1649052010000|2022-04-04 06:00:10|1188.4|1177.6|1188.4|1177.6|1188.4|1177.6|1188.4|1177.6|1
1649052060000|2022-04-04 06:01:00|1188.9|1178.1|1188.9|1178.1|1188.9|1178.1|1188.9|1178.1|1
1649052190000|2022-04-04 06:03:10|1189.9|1179.1|1189.9|1179.1|1189.9|1179.1|1189.9|1179.1|1
1649052200000|2022-04-04 06:03:20|1189.4|1178.6|1189.4|1178.6|1189.4|1178.6|1189.4|1178.6|1
1649052210000|2022-04-04 06:03:30|1189.9|1179.1|1189.9|1179.1|1189.9|1179.1|1189.9|1179.1|1
1649052250000|2022-04-04 06:04:10|1189.4|1178.6|1189.4|1178.6|1189.4|1178.6|1189.4|1178.6|1
1649052350000|2022-04-04 06:05:50|1189.01|1178.21|1189.01|1178.21|1189.01|1178.21|1189.01|1178.21|1
1649052400000|2022-04-04 06:06:40|1189.4|1178.6|1189.51|1178.71|1189.9|1179.1|1189.01|1178.21|5
1649052460000|2022-04-04 06:07:40|1189.84|1179.04|1189.84|1179.04|1189.84|1179.04|1189.84|1179.04|1
1649052500000|2022-04-04 06:08:20|1189.9|1179.1|1189.9|1179.1|1189.9|1179.1|1189.9|1179.1|1
1649052620000|2022-04-04 06:10:20|1188.9|1178.1|1188.9|1178.1|1188.9|1178.1|1188.9|1178.1|1
1649052650000|2022-04-04 06:10:50|1188.4|1177.6|1188.4|1177.6|1188.4|1177.6|1188.4|1177.6|1
1649052700000|2022-04-04 06:11:40|1187.9|1177.1|1187.9|1177.1|1187.9|1177.1|1187.9|1177.1|1
1649052710000|2022-04-04 06:11:50|1188.4|1177.6|1188.4|1177.6|1188.4|1177.6|1188.4|1177.6|1
1649052740000|2022-04-04 06:12:20|1187.9|1177.1|1187.9|1177.1|1187.9|1177.1|1187.9|1177.1|1
1649052760000|2022-04-04 06:12:40|1185.9|1175.1|1185.9|1175.1|1185.9|1175.1|1185.58|1174.78|7
1649052780000|2022-04-04 06:13:00|1184.9|1174.1|1185.35|1174.55|1185.35|1174.55|1184.9|1174.1|3
1649052810000|2022-04-04 06:13:30|1185.49|1174.69|1185.49|1174.69|1185.49|1174.69|1185.49|1174.69|1
1649052820000|2022-04-04 06:13:40|1185.46|1174.66|1185.46|1174.66|1185.46|1174.66|1185.46|1174.66|1
1649052890000|2022-04-04 06:14:50|1184.9|1174.1|1184.9|1174.1|1184.9|1174.1|1184.9|1174.1|1
1649052900000|2022-04-04 06:15:00|1185.29|1174.49|1185.29|1174.49|1185.29|1174.49|1185.29|1174.49|1
1649052910000|2022-04-04 06:15:10|1184.9|1174.1|1184.9|1174.1|1184.9|1174.1|1184.9|1174.1|1
1649052990000|2022-04-04 06:16:30|1185.08|1174.28|1185.14|1174.34|1185.14|1174.34|1185.08|1174.28|2
1649053000000|2022-04-04 06:16:40|1184.9|1174.1|1184.9|1174.1|1185.08|1174.28|1184.9|1174.1|3
1649053010000|2022-04-04 06:16:50|1185.08|1174.28|1184.9|1174.1|1185.14|1174.34|1184.9|1174.1|4
1649053040000|2022-04-04 06:17:20|1185.14|1174.34|1185.14|1174.34|1185.14|1174.34|1185.14|1174.34|1
1649053080000|2022-04-04 06:18:00|1185.9|1175.1|1185.9|1175.1|1185.9|1175.1|1185.9|1175.1|1
1649053110000|2022-04-04 06:18:30|1186.31|1175.51|1186.31|1175.51|1186.31|1175.51|1186.31|1175.51|1
1649053160000|2022-04-04 06:19:20|1186.9|1176.1|1186.9|1176.1|1186.9|1176.1|1186.9|1176.1|1
1649053180000|2022-04-04 06:19:40|1186.31|1175.51|1186.31|1175.51|1186.31|1175.51|1186.31|1175.51|1
1649053250000|2022-04-04 06:20:50|1185.9|1175.1|1185.53|1174.73|1185.9|1175.1|1185.53|1174.73|2
1649053270000|2022-04-04 06:21:10|1185.93|1175.13|1185.93|1175.13|1185.93|1175.13|1185.93|1175.13|1
1649053280000|2022-04-04 06:21:20|1185.53|1174.73|1185.53|1174.73|1185.53|1174.73|1185.53|1174.73|1
1649053290000|2022-04-04 06:21:30|1186.31|1175.51|1186.31|1175.51|1186.31|1175.51|1186.31|1175.51|1
1649053320000|2022-04-04 06:22:00|1185.9|1175.1|1185.9|1175.1|1185.9|1175.1|1185.9|1175.1|1
1649053340000|2022-04-04 06:22:20|1185.59|1174.79|1185.59|1174.79|1185.59|1174.79|1185.59|1174.79|1
1649053360000|2022-04-04 06:22:40|1186|1175.2|1186.31|1175.51|1186.31|1175.51|1186|1175.2|2
1649053380000|2022-04-04 06:23:00|1186|1175.2|1186|1175.2|1186|1175.2|1186|1175.2|1
1649053390000|2022-04-04 06:23:10|1186.4|1175.6|1186.4|1175.6|1186.4|1175.6|1186.4|1175.6|1
1649053420000|2022-04-04 06:23:40|1186.72|1175.92|1186.72|1175.92|1186.72|1175.92|1186.72|1175.92|1
1649053430000|2022-04-04 06:23:50|1187.28|1176.48|1187.4|1176.6|1187.4|1176.6|1187.28|1176.48|2
1649053520000|2022-04-04 06:25:20|1187.53|1176.73|1187.9|1177.1|1187.9|1177.1|1187.4|1176.6|4
1649053530000|2022-04-04 06:25:30|1187.4|1176.6|1187.4|1176.6|1187.4|1176.6|1187.4|1176.6|1
1649053560000|2022-04-04 06:26:00|1187.9|1177.1|1187.4|1176.6|1187.9|1177.1|1187.4|1176.6|2
1649053590000|2022-04-04 06:26:30|1187.9|1177.1|1187.9|1177.1|1187.9|1177.1|1187.9|1177.1|1
1649053600000|2022-04-04 06:26:40|1188.4|1177.6|1188.4|1177.6|1188.4|1177.6|1188.4|1177.6|1
1649053620000|2022-04-04 06:27:00|1188.9|1178.1|1188.9|1178.1|1188.9|1178.1|1188.9|1178.1|1
1649053740000|2022-04-04 06:29:00|1189.44|1178.64|1189.94|1179.14|1189.94|1179.14|1189.44|1178.64|2
1649053770000|2022-04-04 06:29:30|1190.13|1179.33|1190.4|1179.6|1191.29|1180.49|1190.13|1179.33|4
1649053790000|2022-04-04 06:29:50|1189.9|1179.1|1189.58|1178.78|1189.9|1179.1|1189.58|1178.78|2
1649053800000|2022-04-04 06:30:00|1190.08|1179.28|1190.08|1179.28|1190.08|1179.28|1190.08|1179.28|1
1649053810000|2022-04-04 06:30:10|1190.4|1179.6|1190.4|1179.6|1190.4|1179.6|1190.4|1179.6|1
1649053830000|2022-04-04 06:30:30|1190.9|1180.1|1190.9|1180.1|1190.9|1180.1|1190.9|1180.1|1
1649053860000|2022-04-04 06:31:00|1190.4|1179.6|1190.4|1179.6|1190.4|1179.6|1190.4|1179.6|1
1649053880000|2022-04-04 06:31:20|1190.9|1180.1|1190.9|1180.1|1190.9|1180.1|1190.9|1180.1|1
1649053910000|2022-04-04 06:31:50|1190.4|1179.6|1189.49|1178.69|1190.4|1179.6|1189.49|1178.69|3
1649053950000|2022-04-04 06:32:30|1189.58|1178.78|1190.4|1179.6|1190.4|1179.6|1189.58|1178.78|2
1649053970000|2022-04-04 06:32:50|1189.9|1179.1|1189.9|1179.1|1189.9|1179.1|1189.9|1179.1|1
1649053980000|2022-04-04 06:33:00|1189.5|1178.7|1189.5|1178.7|1189.5|1178.7|1189.5|1178.7|1
1649054000000|2022-04-04 06:33:20|1189.54|1178.74|1190.4|1179.6|1190.4|1179.6|1189.54|1178.74|3
1649054040000|2022-04-04 06:34:00|1190.5|1179.7|1191|1180.2|1191|1180.2|1190.5|1179.7|2
1649054050000|2022-04-04 06:34:10|1190.9|1180.1|1190.9|1180.1|1190.9|1180.1|1190.9|1180.1|1
1649054090000|2022-04-04 06:34:50|1191|1180.2|1190.69|1179.89|1191|1180.2|1190.69|1179.89|2
1649054100000|2022-04-04 06:35:00|1190.59|1179.79|1190.4|1179.6|1190.59|1179.79|1190.4|1179.6|2
1649054130000|2022-04-04 06:35:30|1190.5|1179.7|1190.5|1179.7|1190.5|1179.7|1190.5|1179.7|1
1649054140000|2022-04-04 06:35:40|1191|1180.2|1191|1180.2|1191|1180.2|1191|1180.2|1
1649054160000|2022-04-04 06:36:00|1190.9|1180.1|1190.59|1179.79|1190.9|1180.1|1190.59|1179.79|2
1649054170000|2022-04-04 06:36:10|1190.4|1179.6|1190.4|1179.6|1190.4|1179.6|1190.4|1179.6|1
1649054190000|2022-04-04 06:36:30|1190.5|1179.7|1190.5|1179.7|1190.5|1179.7|1190.5|1179.7|1
1649054200000|2022-04-04 06:36:40|1191|1180.2|1191|1180.2|1191|1180.2|1191|1180.2|1
1649054260000|2022-04-04 06:37:40|1190.9|1180.1|1190.9|1180.1|1190.9|1180.1|1190.9|1180.1|1
1649054270000|2022-04-04 06:37:50|1190.41|1179.61|1190.2|1179.4|1190.41|1179.61|1190.2|1179.4|2
1649054300000|2022-04-04 06:38:20|1190.9|1180.1|1190.9|1180.1|1190.9|1180.1|1190.9|1180.1|1
1649054410000|2022-04-04 06:40:10|1190.59|1179.79|1190.36|1179.56|1190.59|1179.79|1190.36|1179.56|3
1649054430000|2022-04-04 06:40:30|1190.2|1179.4|1190.2|1179.4|1190.2|1179.4|1190.2|1179.4|1
1649054450000|2022-04-04 06:40:50|1190.4|1179.6|1190.9|1180.1|1190.9|1180.1|1190.4|1179.6|2
1649054510000|2022-04-04 06:41:50|1191.4|1180.6|1191.4|1180.6|1191.4|1180.6|1191.4|1180.6|1
1649054560000|2022-04-04 06:42:40|1191.9|1181.1|1191.9|1181.1|1191.9|1181.1|1191.9|1181.1|1
1649054600000|2022-04-04 06:43:20|1191.4|1180.6|1191.4|1180.6|1191.4|1180.6|1191.4|1180.6|1
1649054620000|2022-04-04 06:43:40|1191.9|1181.1|1191.9|1181.1|1191.9|1181.1|1191.9|1181.1|1
1649054720000|2022-04-04 06:45:20|1192.4|1181.6|1192.9|1182.1|1192.9|1182.1|1192.4|1181.6|2
1649054740000|2022-04-04 06:45:40|1193.3|1182.5|1193.3|1182.5|1193.3|1182.5|1193.3|1182.5|1
1649054760000|2022-04-04 06:46:00|1193.9|1183.1|1193.9|1183.1|1193.9|1183.1|1193.9|1183.1|1
1649054770000|2022-04-04 06:46:10|1193.3|1182.5|1193.3|1182.5|1193.3|1182.5|1193.3|1182.5|1
1649054790000|2022-04-04 06:46:30|1192.9|1182.1|1192.9|1182.1|1192.9|1182.1|1192.9|1182.1|1
1649054810000|2022-04-04 06:46:50|1192.54|1181.74|1192.54|1181.74|1192.54|1181.74|1192.54|1181.74|1
1649054820000|2022-04-04 06:47:00|1192.94|1182.14|1193.3|1182.5|1193.3|1182.5|1192.94|1182.14|2
1649054840000|2022-04-04 06:47:20|1192.94|1182.14|1191.9|1181.1|1192.94|1182.14|1191.9|1181.1|3
1649054870000|2022-04-04 06:47:50|1190.9|1180.1|1190.9|1180.1|1190.9|1180.1|1190.9|1180.1|1
1649055010000|2022-04-04 06:50:10|1191.17|1180.37|1191.17|1180.37|1191.17|1180.37|1191.17|1180.37|1
1649055030000|2022-04-04 06:50:30|1191.9|1181.1|1191.9|1181.1|1191.9|1181.1|1191.9|1181.1|1
1649055050000|2022-04-04 06:50:50|1191.17|1180.37|1191.17|1180.37|1191.17|1180.37|1191.17|1180.37|1
1649055070000|2022-04-04 06:51:10|1191.9|1181.1|1191.9|1181.1|1191.9|1181.1|1191.9|1181.1|1
1649055090000|2022-04-04 06:51:30|1191.97|1181.17|1191.97|1181.17|1191.97|1181.17|1191.97|1181.17|1
1649055110000|2022-04-04 06:51:50|1191.74|1180.94|1191.74|1180.94|1191.74|1180.94|1191.74|1180.94|1
1649055120000|2022-04-04 06:52:00|1191.97|1181.17|1191.97|1181.17|1191.97|1181.17|1191.97|1181.17|1
1649055170000|2022-04-04 06:52:50|1192.4|1181.6|1192.4|1181.6|1192.4|1181.6|1192.4|1181.6|1
1649055180000|2022-04-04 06:53:00|1191.97|1181.17|1191.97|1181.17|1191.97|1181.17|1191.97|1181.17|1
1649055220000|2022-04-04 06:53:40|1192.14|1181.34|1192.14|1181.34|1192.14|1181.34|1192.14|1181.34|1
1649055260000|2022-04-04 06:54:20|1192.58|1181.78|1192.58|1181.78|1192.58|1181.78|1192.58|1181.78|1
1649055280000|2022-04-04 06:54:40|1192.9|1182.1|1193.3|1182.5|1193.3|1182.5|1192.9|1182.1|2
1649055320000|2022-04-04 06:55:20|1193.9|1183.1|1193.9|1183.1|1193.9|1183.1|1193.9|1183.1|1
1649055340000|2022-04-04 06:55:40|1193.8|1183|1193.3|1182.5|1193.8|1183|1193.3|1182.5|2
1649055350000|2022-04-04 06:55:50|1193.8|1183|1193.8|1183|1193.8|1183|1193.8|1183|1
1649055360000|2022-04-04 06:56:00|1193.79|1182.99|1193.29|1182.49|1193.79|1182.99|1193.29|1182.49|2
1649055390000|2022-04-04 06:56:30|1193.9|1183.1|1193.9|1183.1|1193.9|1183.1|1193.9|1183.1|1
1649055400000|2022-04-04 06:56:40|1194.9|1184.1|1194.9|1184.1|1194.9|1184.1|1194.9|1184.1|1
1649055440000|2022-04-04 06:57:20|1194.27|1183.47|1194.1|1183.3|1194.27|1183.47|1194.1|1183.3|2
1649055470000|2022-04-04 06:57:50|1193.52|1182.72|1193.52|1182.72|1193.52|1182.72|1193.52|1182.72|1
1649055490000|2022-04-04 06:58:10|1193.72|1182.92|1194.1|1183.3|1194.1|1183.3|1193.72|1182.92|3
1649055530000|2022-04-04 06:58:50|1193.9|1183.1|1193.9|1183.1|1193.9|1183.1|1193.9|1183.1|1
1649055580000|2022-04-04 06:59:40|1193.4|1182.6|1193.4|1182.6|1193.4|1182.6|1192.9|1182.1|3
1649055600000|2022-04-04 07:00:00|1193.9|1183.1|1194.9|1184.1|1194.9|1184.1|1193.9|1183.1|4
1649055610000|2022-04-04 07:00:10|1194.81|1184.01|1194.31|1183.51|1194.81|1184.01|1193.6|1182.8|7
1649055630000|2022-04-04 07:00:30|1194.9|1184.1|1194.9|1184.1|1194.9|1184.1|1194.9|1184.1|1
1649055640000|2022-04-04 07:00:40|1195.55|1184.75|1196.05|1185.25|1196.05|1185.25|1195.55|1184.75|3
1649055660000|2022-04-04 07:01:00|1195.78|1184.98|1195.78|1184.98|1195.78|1184.98|1195.78|1184.98|1
1649055670000|2022-04-04 07:01:10|1195.63|1184.83|1195.63|1184.83|1195.63|1184.83|1195.63|1184.83|1
1649055690000|2022-04-04 07:01:30|1195.78|1184.98|1195.78|1184.98|1195.78|1184.98|1195.78|1184.98|1
1649055700000|2022-04-04 07:01:40|1195.63|1184.83|1195.63|1184.83|1195.63|1184.83|1195.63|1184.83|1
1649055730000|2022-04-04 07:02:10|1194.9|1184.1|1195.63|1184.83|1195.63|1184.83|1194.9|1184.1|3
1649055750000|2022-04-04 07:02:30|1195.78|1184.98|1195.78|1184.98|1195.78|1184.98|1195.78|1184.98|1
1649055760000|2022-04-04 07:02:40|1196.05|1185.25|1196.05|1185.25|1196.05|1185.25|1196.05|1185.25|1
1649055830000|2022-04-04 07:03:50|1196.9|1186.1|1196.9|1186.1|1196.9|1186.1|1196.9|1186.1|1
1649055840000|2022-04-04 07:04:00|1196.55|1185.75|1196.55|1185.75|1196.55|1185.75|1196.55|1185.75|1
1649055860000|2022-04-04 07:04:20|1196.9|1186.1|1196.9|1186.1|1196.9|1186.1|1196.9|1186.1|1
1649055900000|2022-04-04 07:05:00|1196.55|1185.75|1196.9|1186.1|1196.9|1186.1|1196.55|1185.75|2
1649055910000|2022-04-04 07:05:10|1196.55|1185.75|1196.55|1185.75|1196.55|1185.75|1196.55|1185.75|1
1649055930000|2022-04-04 07:05:30|1196.4|1185.6|1196.4|1185.6|1196.4|1185.6|1196.4|1185.6|1
1649055950000|2022-04-04 07:05:50|1194.9|1184.1|1194.4|1183.6|1194.9|1184.1|1193.9|1183.1|3
1649055960000|2022-04-04 07:06:00|1193.9|1183.1|1193.9|1183.1|1193.9|1183.1|1193.9|1183.1|1
1649055970000|2022-04-04 07:06:10|1193.5|1182.7|1193.5|1182.7|1193.5|1182.7|1193.5|1182.7|1
1649055990000|2022-04-04 07:06:30|1192.4|1181.6|1192.4|1181.6|1192.4|1181.6|1192.4|1181.6|1
1649056000000|2022-04-04 07:06:40|1191.9|1181.1|1191.9|1181.1|1191.9|1181.1|1191.9|1181.1|1
1649056040000|2022-04-04 07:07:20|1191.4|1180.6|1190.4|1179.6|1191.4|1180.6|1189.9|1179.1|3
1649056060000|2022-04-04 07:07:40|1190.66|1179.86|1191.15|1180.35|1191.15|1180.35|1190.66|1179.86|2
1649056070000|2022-04-04 07:07:50|1190.96|1180.16|1190.96|1180.16|1190.96|1180.16|1190.96|1180.16|1
1649056110000|2022-04-04 07:08:30|1191.17|1180.37|1191.9|1181.1|1191.9|1181.1|1191.17|1180.37|2
1649056160000|2022-04-04 07:09:20|1191.37|1180.57|1191.37|1180.57|1191.37|1180.57|1191.37|1180.57|1
1649056170000|2022-04-04 07:09:30|1191.9|1181.1|1191.37|1180.57|1191.9|1181.1|1191.37|1180.57|2
1649056190000|2022-04-04 07:09:50|1191.9|1181.1|1191.9|1181.1|1191.9|1181.1|1191.9|1181.1|1
1649056240000|2022-04-04 07:10:40|1192.4|1181.6|1192.4|1181.6|1192.4|1181.6|1192.4|1181.6|1
1649056260000|2022-04-04 07:11:00|1191.9|1181.1|1191.9|1181.1|1191.9|1181.1|1191.9|1181.1|1
1649056280000|2022-04-04 07:11:20|1191.61|1180.81|1191.61|1180.81|1191.61|1180.81|1191.61|1180.81|1
1649056310000|2022-04-04 07:11:50|1191.53|1180.73|1191.53|1180.73|1191.53|1180.73|1191.53|1180.73|1
1649056330000|2022-04-04 07:12:10|1191.61|1180.81|1191.61|1180.81|1191.61|1180.81|1191.61|1180.81|1
1649056410000|2022-04-04 07:13:30|1191.11|1180.31|1191.11|1180.31|1191.11|1180.31|1191.11|1180.31|1
1649056500000|2022-04-04 07:15:00|1191.4|1180.6|1191.99|1181.19|1191.99|1181.19|1191.4|1180.6|2
1649056510000|2022-04-04 07:15:10|1192.9|1182.1|1192.9|1182.1|1192.9|1182.1|1192.9|1182.1|1
1649056520000|2022-04-04 07:15:20|1191.99|1181.19|1191.99|1181.19|1191.99|1181.19|1191.99|1181.19|1
1649056570000|2022-04-04 07:16:10|1191.73|1180.93|1191.73|1180.93|1191.73|1180.93|1191.73|1180.93|1
1649056680000|2022-04-04 07:18:00|1191.99|1181.19|1191.99|1181.19|1191.99|1181.19|1191.99|1181.19|1
1649056720000|2022-04-04 07:18:40|1192.9|1182.1|1192.9|1182.1|1192.9|1182.1|1192.9|1182.1|1
1649056750000|2022-04-04 07:19:10|1191.99|1181.19|1191.99|1181.19|1191.99|1181.19|1191.99|1181.19|1
1649056760000|2022-04-04 07:19:20|1191.9|1181.1|1191.9|1181.1|1191.9|1181.1|1191.9|1181.1|1
1649056780000|2022-04-04 07:19:40|1192.4|1181.6|1192.9|1182.1|1192.9|1182.1|1192.4|1181.6|2
1649056790000|2022-04-04 07:19:50|1191.9|1181.1|1191.9|1181.1|1191.9|1181.1|1191.9|1181.1|1
1649056880000|2022-04-04 07:21:20|1192.9|1182.1|1192.9|1182.1|1192.9|1182.1|1192.9|1182.1|1
1649056900000|2022-04-04 07:21:40|1193.4|1182.6|1194.4|1183.6|1194.4|1183.6|1193.4|1182.6|2
1649056910000|2022-04-04 07:21:50|1194.9|1184.1|1195.24|1184.44|1195.24|1184.44|1194.9|1184.1|2
1649056920000|2022-04-04 07:22:00|1194.74|1183.94|1194.4|1183.6|1194.74|1183.94|1194.4|1183.6|2
1649056930000|2022-04-04 07:22:10|1194.9|1184.1|1195.4|1184.6|1195.4|1184.6|1194.9|1184.1|2
1649056960000|2022-04-04 07:22:40|1194.9|1184.1|1194.4|1183.6|1194.9|1184.1|1194.4|1183.6|2
1649056980000|2022-04-04 07:23:00|1194.9|1184.1|1194.9|1184.1|1194.9|1184.1|1194.9|1184.1|1
1649057010000|2022-04-04 07:23:30|1195.07|1184.27|1195.07|1184.27|1195.07|1184.27|1195.07|1184.27|1
1649057050000|2022-04-04 07:24:10|1195.4|1184.6|1195.4|1184.6|1195.4|1184.6|1195.4|1184.6|1
1649057080000|2022-04-04 07:24:40|1195.55|1184.75|1196.05|1185.25|1196.05|1185.25|1195.55|1184.75|2
1649057100000|2022-04-04 07:25:00|1195.9|1185.1|1195.9|1185.1|1195.9|1185.1|1195.9|1185.1|1
1649057120000|2022-04-04 07:25:20|1196.4|1185.6|1196.9|1186.1|1196.9|1186.1|1196.4|1185.6|2
1649057190000|2022-04-04 07:26:30|1196.55|1185.75|1196.55|1185.75|1196.55|1185.75|1196.55|1185.75|1
1649057260000|2022-04-04 07:27:40|1196.05|1185.25|1196.05|1185.25|1196.05|1185.25|1196.05|1185.25|1
1649057300000|2022-04-04 07:28:20|1195.9|1185.1|1195.9|1185.1|1195.9|1185.1|1195.9|1185.1|1
1649057310000|2022-04-04 07:28:30|1196.4|1185.6|1196.9|1186.1|1196.9|1186.1|1196.4|1185.6|2
1649057330000|2022-04-04 07:28:50|1197.15|1186.35|1197.15|1186.35|1197.15|1186.35|1197.15|1186.35|1
1649057340000|2022-04-04 07:29:00|1197.52|1186.72|1198.9|1188.1|1198.9|1188.1|1197.52|1186.72|2
1649057350000|2022-04-04 07:29:10|1198.4|1187.6|1198.9|1188.1|1198.9|1188.1|1198.02|1187.22|4
1649057370000|2022-04-04 07:29:30|1198.52|1187.72|1198.52|1187.72|1198.52|1187.72|1198.52|1187.72|1
1649057400000|2022-04-04 07:30:00|1198.02|1187.22|1200.05|1189.25|1200.05|1189.25|1198.02|1187.22|7
1649057420000|2022-04-04 07:30:20|1199.55|1188.75|1199.4|1188.6|1199.55|1188.75|1199.4|1188.6|2
1649057480000|2022-04-04 07:31:20|1198.9|1188.1|1198.9|1188.1|1198.9|1188.1|1198.9|1188.1|1
1649057490000|2022-04-04 07:31:30|1198.4|1187.6|1198.4|1187.6|1198.4|1187.6|1198.4|1187.6|1
1649057640000|2022-04-04 07:34:00|1197.9|1187.1|1197.9|1187.1|1197.9|1187.1|1197.9|1187.1|1
1649057650000|2022-04-04 07:34:10|1197.4|1186.6|1197.4|1186.6|1197.4|1186.6|1197.4|1186.6|1
1649057660000|2022-04-04 07:34:20|1197.06|1186.26|1197.06|1186.26|1197.06|1186.26|1197.06|1186.26|1
1649057670000|2022-04-04 07:34:30|1196.06|1185.26|1196.06|1185.26|1196.06|1185.26|1196.06|1185.26|1
1649057720000|2022-04-04 07:35:20|1195.4|1184.6|1195.6|1184.8|1195.6|1184.8|1195.4|1184.6|2
1649057730000|2022-04-04 07:35:30|1195.4|1184.6|1195.5|1184.7|1195.5|1184.7|1195.4|1184.6|2
1649057740000|2022-04-04 07:35:40|1195.53|1184.73|1195.53|1184.73|1195.53|1184.73|1195.53|1184.73|1
1649057780000|2022-04-04 07:36:20|1195.5|1184.7|1196.17|1185.37|1196.17|1185.37|1195.5|1184.7|4
1649057810000|2022-04-04 07:36:50|1195.9|1185.1|1196.17|1185.37|1196.17|1185.37|1195.5|1184.7|4
1649057820000|2022-04-04 07:37:00|1195.9|1185.1|1196.17|1185.37|1196.17|1185.37|1195.84|1185.04|4
1649057830000|2022-04-04 07:37:10|1196.25|1185.45|1197.9|1187.1|1197.9|1187.1|1196.25|1185.45|7
1649057900000|2022-04-04 07:38:20|1197.51|1186.71|1197.51|1186.71|1197.51|1186.71|1197.51|1186.71|1
1649057920000|2022-04-04 07:38:40|1197.9|1187.1|1197.9|1187.1|1197.9|1187.1|1197.9|1187.1|1
1649057930000|2022-04-04 07:38:50|1198.49|1187.69|1198.99|1188.19|1198.99|1188.19|1198.49|1187.69|2
1649057950000|2022-04-04 07:39:10|1198.73|1187.93|1198.73|1187.93|1198.73|1187.93|1198.73|1187.93|1
1649057960000|2022-04-04 07:39:20|1198.23|1187.43|1198.23|1187.43|1198.23|1187.43|1198.23|1187.43|1
1649057990000|2022-04-04 07:39:50|1198.9|1188.1|1198.9|1188.1|1198.9|1188.1|1198.9|1188.1|1
1649058000000|2022-04-04 07:40:00|1198.99|1188.19|1198.99|1188.19|1198.99|1188.19|1198.99|1188.19|1
1649058010000|2022-04-04 07:40:10|1199.4|1188.6|1199.9|1189.1|1199.9|1189.1|1199.4|1188.6|2
1649058020000|2022-04-04 07:40:20|1200.05|1189.25|1200.24|1189.44|1200.24|1189.44|1200.05|1189.25|3
1649058030000|2022-04-04 07:40:30|1200.59|1189.79|1200.9|1190.1|1200.9|1190.1|1200.59|1189.79|2
1649058040000|2022-04-04 07:40:40|1201.02|1190.22|1201.02|1190.22|1201.02|1190.22|1201.02|1190.22|1
1649058050000|2022-04-04 07:40:50|1200.9|1190.1|1200.9|1190.1|1200.9|1190.1|1200.9|1190.1|1
1649058100000|2022-04-04 07:41:40|1201.02|1190.22|1201.02|1190.22|1201.02|1190.22|1201.02|1190.22|1
1649058130000|2022-04-04 07:42:10|1200.9|1190.1|1200.4|1189.6|1200.9|1190.1|1200.4|1189.6|2
1649058140000|2022-04-04 07:42:20|1199.9|1189.1|1199.9|1189.1|1199.9|1189.1|1199.9|1189.1|1
1649058150000|2022-04-04 07:42:30|1200.4|1189.6|1200.4|1189.6|1200.4|1189.6|1200.4|1189.6|1
1649058170000|2022-04-04 07:42:50|1200.52|1189.72|1200.9|1190.1|1201.02|1190.22|1200.52|1189.72|3
1649058180000|2022-04-04 07:43:00|1201.02|1190.22|1201.02|1190.22|1201.02|1190.22|1200.54|1189.74|4
1649058270000|2022-04-04 07:44:30|1201.9|1191.1|1201.9|1191.1|1201.9|1191.1|1201.9|1191.1|1
1649058280000|2022-04-04 07:44:40|1202.4|1191.6|1201.9|1191.1|1202.9|1192.1|1201.9|1191.1|3
1649058300000|2022-04-04 07:45:00|1202.9|1192.1|1202.9|1192.1|1202.9|1192.1|1202.9|1192.1|1
1649058310000|2022-04-04 07:45:10|1203.4|1192.6|1203.4|1192.6|1203.4|1192.6|1203.4|1192.6|1
1649058340000|2022-04-04 07:45:40|1202.9|1192.1|1202.9|1192.1|1202.9|1192.1|1202.9|1192.1|1
1649058360000|2022-04-04 07:46:00|1201.9|1191.1|1201.4|1190.6|1201.9|1191.1|1201.4|1190.6|2
1649058380000|2022-04-04 07:46:20|1200.9|1190.1|1200.9|1190.1|1200.9|1190.1|1200.9|1190.1|1
1649058400000|2022-04-04 07:46:40|1200.51|1189.71|1200.4|1189.6|1200.59|1189.79|1200.4|1189.6|3
1649058470000|2022-04-04 07:47:50|1200.56|1189.76|1201.06|1190.26|1201.06|1190.26|1200.56|1189.76|2
1649058490000|2022-04-04 07:48:10|1201.2|1190.4|1201.9|1191.1|1201.9|1191.1|1201.2|1190.4|2
1649058610000|2022-04-04 07:50:10|1200.9|1190.1|1200.9|1190.1|1200.9|1190.1|1200.9|1190.1|1
1649058640000|2022-04-04 07:50:40|1201.2|1190.4|1201.2|1190.4|1201.2|1190.4|1200.99|1190.19|3
1649058650000|2022-04-04 07:50:50|1200.9|1190.1|1200.4|1189.6|1200.9|1190.1|1200.4|1189.6|2
1649058700000|2022-04-04 07:51:40|1200.13|1189.33|1200.13|1189.33|1200.13|1189.33|1200.13|1189.33|1
1649058730000|2022-04-04 07:52:10|1199.9|1189.1|1199.9|1189.1|1199.9|1189.1|1199.9|1189.1|1
1649058740000|2022-04-04 07:52:20|1199.4|1188.6|1199.4|1188.6|1199.4|1188.6|1199.4|1188.6|1
1649058780000|2022-04-04 07:53:00|1198.52|1187.72|1198.52|1187.72|1198.52|1187.72|1198.52|1187.72|1
1649058800000|2022-04-04 07:53:20|1198.4|1187.6|1198.4|1187.6|1198.4|1187.6|1198.4|1187.6|1
1649058810000|2022-04-04 07:53:30|1197.9|1187.1|1197.61|1186.81|1197.9|1187.1|1197.59|1186.79|3
1649058840000|2022-04-04 07:54:00|1197.9|1187.1|1197.9|1187.1|1197.9|1187.1|1197.9|1187.1|1
1649058910000|2022-04-04 07:55:10|1197.59|1186.79|1197.59|1186.79|1197.59|1186.79|1197.59|1186.79|1
1649058930000|2022-04-04 07:55:30|1197.09|1186.29|1197.09|1186.29|1197.09|1186.29|1197.09|1186.29|1
1649059000000|2022-04-04 07:56:40|1196.4|1185.6|1196.4|1185.6|1196.4|1185.6|1196.4|1185.6|1
1649059030000|2022-04-04 07:57:10|1195.73|1184.93|1195.73|1184.93|1195.73|1184.93|1195.73|1184.93|1
1649059040000|2022-04-04 07:57:20|1195.48|1184.68|1195.48|1184.68|1195.48|1184.68|1195.48|1184.68|1
1649059060000|2022-04-04 07:57:40|1195.18|1184.38|1194.87|1184.07|1195.18|1184.38|1194.87|1184.07|2
1649059080000|2022-04-04 07:58:00|1194.69|1183.89|1194.87|1184.07|1194.87|1184.07|1194.69|1183.89|2
1649059090000|2022-04-04 07:58:10|1195.9|1185.1|1195.9|1185.1|1195.9|1185.1|1195.9|1185.1|1
1649059120000|2022-04-04 07:58:40|1196.9|1186.1|1196.9|1186.1|1196.9|1186.1|1196.9|1186.1|1
1649059140000|2022-04-04 07:59:00|1197.9|1187.1|1198.4|1187.6|1198.4|1187.6|1197.9|1187.1|2
1649059150000|2022-04-04 07:59:10|1197.9|1187.1|1197.61|1186.81|1197.9|1187.1|1197.61|1186.81|2
1649059180000|2022-04-04 07:59:40|1197.24|1186.44|1197.24|1186.44|1197.24|1186.44|1197.24|1186.44|1
1649059190000|2022-04-04 07:59:50|1197.11|1186.31|1197.11|1186.31|1197.11|1186.31|1197.11|1186.31|1
1649059200000|2022-04-04 08:00:00|1196.61|1185.81|1196.61|1185.81|1196.61|1185.81|1196.61|1185.81|1
1649059210000|2022-04-04 08:00:10|1195.9|1185.1|1196.4|1185.6|1196.4|1185.6|1195.9|1185.1|2
1649059230000|2022-04-04 08:00:30|1196.53|1185.73|1197.03|1186.23|1197.03|1186.23|1196.53|1185.73|2
1649059240000|2022-04-04 08:00:40|1196.77|1185.97|1197.03|1186.23|1197.03|1186.23|1196.4|1185.6|6
1649059250000|2022-04-04 08:00:50|1196.4|1185.6|1196.4|1185.6|1196.4|1185.6|1196.4|1185.6|1
1649059260000|2022-04-04 08:01:00|1196.53|1185.73|1197.9|1187.1|1197.9|1187.1|1196.53|1185.73|3
1649059270000|2022-04-04 08:01:10|1197.03|1186.23|1197.03|1186.23|1197.03|1186.23|1197.03|1186.23|1
1649059280000|2022-04-04 08:01:20|1196.9|1186.1|1196.9|1186.1|1196.9|1186.1|1196.9|1186.1|1
1649059290000|2022-04-04 08:01:30|1196.4|1185.6|1196.4|1185.6|1196.4|1185.6|1196.4|1185.6|1
1649059300000|2022-04-04 08:01:40|1195.9|1185.1|1194.87|1184.07|1195.9|1185.1|1194.87|1184.07|2
1649059310000|2022-04-04 08:01:50|1193.9|1183.1|1193.9|1183.1|1193.9|1183.1|1193.9|1183.1|1
1649059320000|2022-04-04 08:02:00|1194.4|1183.6|1194.87|1184.07|1194.87|1184.07|1194.4|1183.6|2
1649059330000|2022-04-04 08:02:10|1193.9|1183.1|1193.9|1183.1|1193.9|1183.1|1193.9|1183.1|1
1649059340000|2022-04-04 08:02:20|1192.9|1182.1|1192.9|1182.1|1192.9|1182.1|1192.9|1182.1|1
1649059480000|2022-04-04 08:04:40|1192.98|1182.18|1192.98|1182.18|1192.98|1182.18|1192.98|1182.18|1
1649059490000|2022-04-04 08:04:50|1193.48|1182.68|1194.4|1183.6|1194.4|1183.6|1193.48|1182.68|2
1649059500000|2022-04-04 08:05:00|1195.4|1184.6|1195.4|1184.6|1195.4|1184.6|1195.4|1184.6|1
1649059580000|2022-04-04 08:06:20|1194.9|1184.1|1194.9|1184.1|1194.9|1184.1|1194.9|1184.1|1
1649059620000|2022-04-04 08:07:00|1194.49|1183.69|1194.9|1184.1|1194.9|1184.1|1194.49|1183.69|2
1649059690000|2022-04-04 08:08:10|1194.4|1183.6|1194.4|1183.6|1194.4|1183.6|1194.4|1183.6|1
1649059700000|2022-04-04 08:08:20|1194.22|1183.42|1193.62|1182.82|1194.22|1183.42|1193.44|1182.64|3
1649059710000|2022-04-04 08:08:30|1193.44|1182.64|1193.44|1182.64|1193.44|1182.64|1193.44|1182.64|1
1649059720000|2022-04-04 08:08:40|1193.47|1182.67|1193.9|1183.1|1193.9|1183.1|1193.47|1182.67|3
1649059820000|2022-04-04 08:10:20|1194.4|1183.6|1194.4|1183.6|1194.4|1183.6|1194.4|1183.6|1
1649059830000|2022-04-04 08:10:30|1194.9|1184.1|1194.9|1184.1|1194.9|1184.1|1194.9|1184.1|1
1649059840000|2022-04-04 08:10:40|1195.4|1184.6|1195.17|1184.37|1195.4|1184.6|1195.17|1184.37|2
1649059870000|2022-04-04 08:11:10|1195.4|1184.6|1195.4|1184.6|1195.4|1184.6|1194.9|1184.1|3
1649059880000|2022-04-04 08:11:20|1195.6|1184.8|1196.4|1185.6|1196.4|1185.6|1195.6|1184.8|2
1649059910000|2022-04-04 08:11:50|1195.9|1185.1|1195.9|1185.1|1195.9|1185.1|1195.9|1185.1|1
1649059930000|2022-04-04 08:12:10|1195.59|1184.79|1196.4|1185.6|1196.4|1185.6|1195.59|1184.79|3
1649059940000|2022-04-04 08:12:20|1195.9|1185.1|1195.4|1184.6|1195.9|1185.1|1195.4|1184.6|2
1649060040000|2022-04-04 08:14:00|1194.9|1184.1|1194.9|1184.1|1194.9|1184.1|1194.9|1184.1|1
1649060090000|2022-04-04 08:14:50|1194.4|1183.6|1194.4|1183.6|1194.4|1183.6|1194.4|1183.6|1
1649060100000|2022-04-04 08:15:00|1194.18|1183.38|1194.18|1183.38|1194.18|1183.38|1194.18|1183.38|1
1649060120000|2022-04-04 08:15:20|1194.9|1184.1|1195.04|1184.24|1195.04|1184.24|1194.9|1184.1|2
1649060140000|2022-04-04 08:15:40|1195.9|1185.1|1195.9|1185.1|1195.9|1185.1|1195.9|1185.1|1
1649060160000|2022-04-04 08:16:00|1195.96|1185.16|1195.96|1185.16|1195.96|1185.16|1195.96|1185.16|1
1649060220000|2022-04-04 08:17:00|1195.46|1184.66|1195.46|1184.66|1195.46|1184.66|1195.46|1184.66|1
1649060240000|2022-04-04 08:17:20|1194.9|1184.1|1194.9|1184.1|1194.9|1184.1|1194.9|1184.1|1
1649060250000|2022-04-04 08:17:30|1194.4|1183.6|1193.56|1182.76|1194.4|1183.6|1193.56|1182.76|2
1649060260000|2022-04-04 08:17:40|1193.9|1183.1|1193.9|1183.1|1193.9|1183.1|1193.9|1183.1|1
1649060270000|2022-04-04 08:17:50|1193.73|1182.93|1193.55|1182.75|1193.73|1182.93|1193.55|1182.75|2
1649060310000|2022-04-04 08:18:30|1193.76|1182.96|1193.55|1182.75|1193.76|1182.96|1193.55|1182.75|2
1649060320000|2022-04-04 08:18:40|1193.05|1182.25|1193.05|1182.25|1193.05|1182.25|1193.05|1182.25|1
1649060360000|2022-04-04 08:19:20|1192.92|1182.12|1193.42|1182.62|1193.42|1182.62|1192.92|1182.12|2
1649060420000|2022-04-04 08:20:20|1193.67|1182.87|1193.9|1183.1|1194.16|1183.36|1193.67|1182.87|3
1649060430000|2022-04-04 08:20:30|1193.4|1182.6|1193.4|1182.6|1193.4|1182.6|1193.4|1182.6|1
1649060460000|2022-04-04 08:21:00|1193.9|1183.1|1193.9|1183.1|1193.9|1183.1|1193.9|1183.1|1
1649060470000|2022-04-04 08:21:10|1194.16|1183.36|1194.16|1183.36|1194.16|1183.36|1194.16|1183.36|1
1649060480000|2022-04-04 08:21:20|1193.9|1183.1|1193.9|1183.1|1193.9|1183.1|1193.85|1183.05|3
1649060530000|2022-04-04 08:22:10|1194.4|1183.6|1194.9|1184.1|1194.9|1184.1|1194.4|1183.6|2
1649060560000|2022-04-04 08:22:40|1195.9|1185.1|1195.9|1185.1|1195.9|1185.1|1195.9|1185.1|1
1649060580000|2022-04-04 08:23:00|1196.32|1185.52|1196.4|1185.6|1196.4|1185.6|1196.32|1185.52|2
1649060590000|2022-04-04 08:23:10|1196.9|1186.1|1196.9|1186.1|1196.9|1186.1|1196.9|1186.1|1
1649060600000|2022-04-04 08:23:20|1196.4|1185.6|1195.9|1185.1|1196.4|1185.6|1195.9|1185.1|2
1649060690000|2022-04-04 08:24:50|1195.4|1184.6|1193.9|1183.1|1195.4|1184.6|1193.9|1183.1|2
1649060710000|2022-04-04 08:25:10|1194.11|1183.31|1194.11|1183.31|1194.11|1183.31|1194.11|1183.31|1
1649060730000|2022-04-04 08:25:30|1194.9|1184.1|1194.9|1184.1|1194.9|1184.1|1194.9|1184.1|1
1649060770000|2022-04-04 08:26:10|1195.03|1184.23|1195.03|1184.23|1195.03|1184.23|1195.03|1184.23|1
1649060780000|2022-04-04 08:26:20|1195.9|1185.1|1195.9|1185.1|1195.9|1185.1|1195.9|1185.1|1
1649060790000|2022-04-04 08:26:30|1196.33|1185.53|1196.9|1186.1|1196.9|1186.1|1196.33|1185.53|2
1649060800000|2022-04-04 08:26:40|1196.4|1185.6|1196.4|1185.6|1196.4|1185.6|1196.4|1185.6|1
1649060820000|2022-04-04 08:27:00|1196.9|1186.1|1196.9|1186.1|1196.9|1186.1|1196.9|1186.1|1
1649060870000|2022-04-04 08:27:50|1196.4|1185.6|1196.4|1185.6|1196.4|1185.6|1196.4|1185.6|1
1649060910000|2022-04-04 08:28:30|1195.9|1185.1|1195.4|1184.6|1195.9|1185.1|1195.4|1184.6|2
1649060920000|2022-04-04 08:28:40|1195.57|1184.77|1196.4|1185.6|1196.4|1185.6|1195.57|1184.77|2
1649060950000|2022-04-04 08:29:10|1196.07|1185.27|1195.57|1184.77|1196.07|1185.27|1195.57|1184.77|2
1649060990000|2022-04-04 08:29:50|1195.4|1184.6|1195.4|1184.6|1195.4|1184.6|1195.4|1184.6|1
1649061000000|2022-04-04 08:30:00|1195.9|1185.1|1196.4|1185.6|1196.4|1185.6|1195.9|1185.1|2
1649061020000|2022-04-04 08:30:20|1196.7|1185.9|1196.4|1185.6|1196.7|1185.9|1196.4|1185.6|2
1649061030000|2022-04-04 08:30:30|1196.7|1185.9|1197.2|1186.4|1197.2|1186.4|1196.7|1185.9|2
1649061040000|2022-04-04 08:30:40|1196.9|1186.1|1196.9|1186.1|1196.9|1186.1|1196.9|1186.1|1
1649061090000|2022-04-04 08:31:30|1196.4|1185.6|1196.4|1185.6|1196.4|1185.6|1196.4|1185.6|1
1649061100000|2022-04-04 08:31:40|1195.9|1185.1|1196.4|1185.6|1196.4|1185.6|1195.9|1185.1|2
1649061180000|2022-04-04 08:33:00|1196.9|1186.1|1196.4|1185.6|1196.9|1186.1|1196.4|1185.6|2
1649061190000|2022-04-04 08:33:10|1196.54|1185.74|1197.04|1186.24|1197.04|1186.24|1196.54|1185.74|2
1649061220000|2022-04-04 08:33:40|1197.9|1187.1|1197.9|1187.1|1197.9|1187.1|1197.9|1187.1|1
1649061240000|2022-04-04 08:34:00|1198.04|1187.24|1198.9|1188.1|1198.9|1188.1|1198.04|1187.24|2
1649061250000|2022-04-04 08:34:10|1198.54|1187.74|1199.68|1188.88|1199.68|1188.88|1198.54|1187.74|4
1649061260000|2022-04-04 08:34:20|1200.18|1189.38|1200.9|1190.1|1200.9|1190.1|1200.18|1189.38|3
1649061270000|2022-04-04 08:34:30|1201.4|1190.6|1200.9|1190.1|1201.4|1190.6|1200.9|1190.1|2
1649061280000|2022-04-04 08:34:40|1200.81|1190.01|1200.81|1190.01|1200.81|1190.01|1200.81|1190.01|1
1649061290000|2022-04-04 08:34:50|1200.4|1189.6|1200.4|1189.6|1200.4|1189.6|1200.4|1189.6|1
1649061300000|2022-04-04 08:35:00|1199.4|1188.6|1200.31|1189.51|1200.31|1189.51|1199.4|1188.6|3
1649061320000|2022-04-04 08:35:20|1199.9|1189.1|1199.9|1189.1|1199.9|1189.1|1199.9|1189.1|1
1649061350000|2022-04-04 08:35:50|1200.31|1189.51|1200.31|1189.51|1200.31|1189.51|1200.31|1189.51|1
1649061360000|2022-04-04 08:36:00|1199.9|1189.1|1199.9|1189.1|1199.9|1189.1|1199.9|1189.1|1
1649061370000|2022-04-04 08:36:10|1199.4|1188.6|1199.4|1188.6|1199.4|1188.6|1199.4|1188.6|1
1649061380000|2022-04-04 08:36:20|1198.55|1187.75|1198.55|1187.75|1198.55|1187.75|1198.55|1187.75|1
1649061400000|2022-04-04 08:36:40|1198.4|1187.6|1198.4|1187.6|1198.4|1187.6|1198.4|1187.6|1
1649061410000|2022-04-04 08:36:50|1198.9|1188.1|1199.4|1188.6|1199.4|1188.6|1198.9|1188.1|2
1649061420000|2022-04-04 08:37:00|1199.57|1188.77|1199.57|1188.77|1199.57|1188.77|1199.57|1188.77|1
1649061430000|2022-04-04 08:37:10|1199.98|1189.18|1200.31|1189.51|1200.31|1189.51|1199.98|1189.18|2
1649061480000|2022-04-04 08:38:00|1200.9|1190.1|1200.9|1190.1|1200.9|1190.1|1200.9|1190.1|1
1649061510000|2022-04-04 08:38:30|1201.02|1190.22|1201.02|1190.22|1201.02|1190.22|1201.02|1190.22|1
1649061520000|2022-04-04 08:38:40|1201.4|1190.6|1201.4|1190.6|1201.4|1190.6|1201.4|1190.6|1
1649061530000|2022-04-04 08:38:50|1201.02|1190.22|1201.02|1190.22|1201.02|1190.22|1201.02|1190.22|1
1649061540000|2022-04-04 08:39:00|1200.9|1190.1|1200.9|1190.1|1200.9|1190.1|1200.9|1190.1|1
1649061550000|2022-04-04 08:39:10|1200.4|1189.6|1200.4|1189.6|1200.4|1189.6|1200.4|1189.6|1
1649061560000|2022-04-04 08:39:20|1199.9|1189.1|1199.9|1189.1|1199.9|1189.1|1199.9|1189.1|1
1649061590000|2022-04-04 08:39:50|1200.4|1189.6|1199.59|1188.79|1200.4|1189.6|1199.59|1188.79|2
1649061610000|2022-04-04 08:40:10|1199.81|1189.01|1200.12|1189.32|1200.12|1189.32|1199.81|1189.01|2
1649061630000|2022-04-04 08:40:30|1200.29|1189.49|1200.29|1189.49|1200.29|1189.49|1200.29|1189.49|1
1649061640000|2022-04-04 08:40:40|1200.12|1189.32|1200.12|1189.32|1200.12|1189.32|1200.12|1189.32|1
1649061650000|2022-04-04 08:40:50|1199.9|1189.1|1199.9|1189.1|1199.9|1189.1|1199.9|1189.1|1
1649061660000|2022-04-04 08:41:00|1200.12|1189.32|1200.12|1189.32|1200.12|1189.32|1200.12|1189.32|1
1649061680000|2022-04-04 08:41:20|1199.9|1189.1|1199.9|1189.1|1199.9|1189.1|1199.9|1189.1|1
1649061710000|2022-04-04 08:41:50|1198.4|1187.6|1198.4|1187.6|1198.4|1187.6|1198.4|1187.6|1
1649061720000|2022-04-04 08:42:00|1199.14|1188.34|1199.4|1188.6|1199.4|1188.6|1199.14|1188.34|2
1649061730000|2022-04-04 08:42:10|1198.9|1188.1|1196.9|1186.1|1198.9|1188.1|1196.9|1186.1|4
1649061750000|2022-04-04 08:42:30|1197.4|1186.6|1197.4|1186.6|1197.4|1186.6|1197.4|1186.6|1
1649061760000|2022-04-04 08:42:40|1196.9|1186.1|1196.9|1186.1|1196.9|1186.1|1196.9|1186.1|1
1649061770000|2022-04-04 08:42:50|1195.9|1185.1|1195.9|1185.1|1195.9|1185.1|1195.9|1185.1|1
1649061840000|2022-04-04 08:44:00|1194.99|1184.19|1194.49|1183.69|1194.99|1184.19|1194.49|1183.69|2
1649061870000|2022-04-04 08:44:30|1193.99|1183.19|1193.87|1183.07|1193.99|1183.19|1193.87|1183.07|2
1649061880000|2022-04-04 08:44:40|1194.37|1183.57|1194.37|1183.57|1194.37|1183.57|1194.37|1183.57|1
1649061920000|2022-04-04 08:45:20|1194.61|1183.81|1195.14|1184.34|1195.14|1184.34|1194.61|1183.81|2
1649061960000|2022-04-04 08:46:00|1194.79|1183.99|1194.55|1183.75|1194.79|1183.99|1194.55|1183.75|2
1649061970000|2022-04-04 08:46:10|1194.4|1183.6|1193.9|1183.1|1194.4|1183.6|1193.9|1183.1|4
1649061980000|2022-04-04 08:46:20|1193.87|1183.07|1191.9|1181.1|1193.87|1183.07|1191.9|1181.1|2
1649062000000|2022-04-04 08:46:40|1191.82|1181.02|1191.66|1180.86|1191.82|1181.02|1191.65|1180.85|4
1649062010000|2022-04-04 08:46:50|1191.65|1180.85|1191.4|1180.6|1191.82|1181.02|1191.4|1180.6|6
1649062020000|2022-04-04 08:47:00|1190.89|1180.09|1191.9|1181.1|1191.9|1181.1|1190.89|1180.09|3
1649062040000|2022-04-04 08:47:20|1191.82|1181.02|1191.82|1181.02|1191.82|1181.02|1191.82|1181.02|1
1649062050000|2022-04-04 08:47:30|1191.9|1181.1|1191.9|1181.1|1191.9|1181.1|1191.9|1181.1|1
1649062060000|2022-04-04 08:47:40|1191.82|1181.02|1193.18|1182.38|1193.4|1182.6|1191.82|1181.02|5
1649062140000|2022-04-04 08:49:00|1192.9|1182.1|1192.9|1182.1|1192.9|1182.1|1192.9|1182.1|1
1649062180000|2022-04-04 08:49:40|1192.4|1181.6|1191.65|1180.85|1192.4|1181.6|1191.65|1180.85|2
1649062190000|2022-04-04 08:49:50|1191.9|1181.1|1192.07|1181.27|1192.07|1181.27|1191.9|1181.1|2
1649062200000|2022-04-04 08:50:00|1191.9|1181.1|1191.9|1181.1|1191.9|1181.1|1191.9|1181.1|1
1649062220000|2022-04-04 08:50:20|1191.65|1180.85|1191.65|1180.85|1191.65|1180.85|1191.58|1180.78|3
1649062230000|2022-04-04 08:50:30|1191.9|1181.1|1191.9|1181.1|1191.9|1181.1|1191.9|1181.1|1
1649062260000|2022-04-04 08:51:00|1191.67|1180.87|1191.41|1180.61|1191.67|1180.87|1191.41|1180.61|2
1649062270000|2022-04-04 08:51:10|1191.65|1180.85|1191.9|1181.1|1191.9|1181.1|1191.65|1180.85|2
1649062300000|2022-04-04 08:51:40|1191.41|1180.61|1191.41|1180.61|1191.41|1180.61|1191.41|1180.61|1
1649062310000|2022-04-04 08:51:50|1191.65|1180.85|1191.9|1181.1|1191.9|1181.1|1191.65|1180.85|2
1649062320000|2022-04-04 08:52:00|1191.41|1180.61|1191.28|1180.48|1191.41|1180.61|1191.28|1180.48|2
1649062330000|2022-04-04 08:52:10|1191.41|1180.61|1191.41|1180.61|1191.41|1180.61|1191.41|1180.61|1
1649062350000|2022-04-04 08:52:30|1191.28|1180.48|1191.28|1180.48|1191.28|1180.48|1191.28|1180.48|1
1649062370000|2022-04-04 08:52:50|1190.9|1180.1|1190.9|1180.1|1190.9|1180.1|1190.9|1180.1|1
1649062380000|2022-04-04 08:53:00|1191.28|1180.48|1191.9|1181.1|1191.9|1181.1|1191.28|1180.48|2
1649062400000|2022-04-04 08:53:20|1192.4|1181.6|1194.9|1184.1|1194.9|1184.1|1192.4|1181.6|6
1649062410000|2022-04-04 08:53:30|1195.9|1185.1|1195.9|1185.1|1196.4|1185.6|1195.9|1185.1|3
1649062420000|2022-04-04 08:53:40|1195.4|1184.6|1195.4|1184.6|1195.4|1184.6|1195.4|1184.6|1
1649062430000|2022-04-04 08:53:50|1194.4|1183.6|1194.4|1183.6|1194.4|1183.6|1194.4|1183.6|1
1649062440000|2022-04-04 08:54:00|1194.58|1183.78|1194.58|1183.78|1194.58|1183.78|1194.58|1183.78|1
1649062450000|2022-04-04 08:54:10|1195.9|1185.1|1195.9|1185.1|1195.9|1185.1|1195.58|1184.78|3
1649062470000|2022-04-04 08:54:30|1195.58|1184.78|1195.4|1184.6|1195.58|1184.78|1195.4|1184.6|2
1649062480000|2022-04-04 08:54:40|1195.58|1184.78|1195.58|1184.78|1195.58|1184.78|1195.58|1184.78|1
1649062530000|2022-04-04 08:55:30|1195.9|1185.1|1195.9|1185.1|1195.9|1185.1|1195.9|1185.1|1
1649062540000|2022-04-04 08:55:40|1196.4|1185.6|1196.4|1185.6|1196.4|1185.6|1196.4|1185.6|1
1649062600000|2022-04-04 08:56:40|1196.69|1185.89|1196.9|1186.1|1196.9|1186.1|1196.69|1185.89|2
1649062620000|2022-04-04 08:57:00|1197.03|1186.23|1197.4|1186.6|1197.4|1186.6|1197.03|1186.23|2
1649062650000|2022-04-04 08:57:30|1198.9|1188.1|1198.9|1188.1|1198.9|1188.1|1198.9|1188.1|1
1649062660000|2022-04-04 08:57:40|1199.4|1188.6|1200.4|1189.6|1200.4|1189.6|1199.4|1188.6|4
1649062680000|2022-04-04 08:58:00|1200.59|1189.79|1200.71|1189.91|1200.71|1189.91|1200.59|1189.79|2
1649062690000|2022-04-04 08:58:10|1200.59|1189.79|1200.59|1189.79|1200.59|1189.79|1200.59|1189.79|1
1649062710000|2022-04-04 08:58:30|1199.4|1188.6|1199.4|1188.6|1199.4|1188.6|1199.4|1188.6|1
1649062730000|2022-04-04 08:58:50|1199.53|1188.73|1199.4|1188.6|1199.53|1188.73|1199.4|1188.6|2
1649062750000|2022-04-04 08:59:10|1199.53|1188.73|1200.03|1189.23|1200.03|1189.23|1199.53|1188.73|2
1649062760000|2022-04-04 08:59:20|1200.4|1189.6|1200.9|1190.1|1200.9|1190.1|1200.4|1189.6|2
1649062770000|2022-04-04 08:59:30|1201.02|1190.22|1201.9|1191.1|1201.9|1191.1|1201.02|1190.22|2
1649062780000|2022-04-04 08:59:40|1201.95|1191.15|1201.95|1191.15|1201.95|1191.15|1201.95|1191.15|1
1649062800000|2022-04-04 09:00:00|1201.55|1190.75|1201.55|1190.75|1201.55|1190.75|1201.55|1190.75|1
1649062810000|2022-04-04 09:00:10|1201.95|1191.15|1201.95|1191.15|1201.95|1191.15|1201.95|1191.15|1
1649062830000|2022-04-04 09:00:30|1201.4|1190.6|1200.4|1189.6|1201.4|1190.6|1200.4|1189.6|2
1649062850000|2022-04-04 09:00:50|1200.09|1189.29|1199.4|1188.6|1200.09|1189.29|1199.4|1188.6|3
1649062870000|2022-04-04 09:01:10|1199.9|1189.1|1200.4|1189.6|1200.4|1189.6|1199.9|1189.1|2
1649062920000|2022-04-04 09:02:00|1200.9|1190.1|1201.95|1191.15|1201.95|1191.15|1200.9|1190.1|3
1649062930000|2022-04-04 09:02:10|1202.9|1192.1|1203.4|1192.6|1203.4|1192.6|1202.9|1192.1|2
1649062950000|2022-04-04 09:02:30|1203.51|1192.71|1203.4|1192.6|1204.01|1193.21|1203.4|1192.6|4
1649062980000|2022-04-04 09:03:00|1203.17|1192.37|1203.17|1192.37|1203.17|1192.37|1203.17|1192.37|1
1649062990000|2022-04-04 09:03:10|1202.67|1191.87|1202.4|1191.6|1202.67|1191.87|1202.4|1191.6|2
1649063000000|2022-04-04 09:03:20|1201.9|1191.1|1201.4|1190.6|1201.9|1191.1|1201.4|1190.6|2
1649063030000|2022-04-04 09:03:50|1200.9|1190.1|1200.4|1189.6|1200.9|1190.1|1200.4|1189.6|2
1649063070000|2022-04-04 09:04:30|1200.21|1189.41|1199.4|1188.6|1200.21|1189.41|1199.4|1188.6|4
1649063090000|2022-04-04 09:04:50|1198.9|1188.1|1198.9|1188.1|1198.9|1188.1|1198.9|1188.1|1
1649063100000|2022-04-04 09:05:00|1199.18|1188.38|1199.18|1188.38|1199.18|1188.38|1198.9|1188.1|3
1649063110000|2022-04-04 09:05:10|1198.9|1188.1|1197.9|1187.1|1198.9|1188.1|1197.69|1186.89|4
1649063120000|2022-04-04 09:05:20|1197.35|1186.55|1196.85|1186.05|1197.35|1186.55|1196.85|1186.05|2
1649063130000|2022-04-04 09:05:30|1196.4|1185.6|1195.64|1184.84|1196.4|1185.6|1195.64|1184.84|3
1649063140000|2022-04-04 09:05:40|1195.14|1184.34|1194.87|1184.07|1195.14|1184.34|1194.87|1184.07|2
1649063150000|2022-04-04 09:05:50|1195.15|1184.35|1195.15|1184.35|1195.15|1184.35|1195.15|1184.35|1
1649063160000|2022-04-04 09:06:00|1195.42|1184.62|1195.42|1184.62|1195.42|1184.62|1195.42|1184.62|1
1649063170000|2022-04-04 09:06:10|1195.95|1185.15|1197.4|1186.6|1197.4|1186.6|1195.95|1185.15|3
1649063180000|2022-04-04 09:06:20|1197.9|1187.1|1198.4|1187.6|1198.4|1187.6|1197.9|1187.1|2
1649063210000|2022-04-04 09:06:50|1198.06|1187.26|1198.06|1187.26|1198.06|1187.26|1198.06|1187.26|1
1649063290000|2022-04-04 09:08:10|1196.97|1186.17|1196.4|1185.6|1196.97|1186.17|1196.4|1185.6|2
1649063320000|2022-04-04 09:08:40|1195.9|1185.1|1195.9|1185.1|1195.9|1185.1|1195.9|1185.1|1
1649063340000|2022-04-04 09:09:00|1194.9|1184.1|1194.9|1184.1|1194.9|1184.1|1194.9|1184.1|1
1649063350000|2022-04-04 09:09:10|1195.4|1184.6|1195.4|1184.6|1195.4|1184.6|1195.4|1184.6|1
1649063370000|2022-04-04 09:09:30|1195.24|1184.44|1195.24|1184.44|1195.24|1184.44|1195.24|1184.44|1
1649063400000|2022-04-04 09:10:00|1194.9|1184.1|1194.9|1184.1|1194.9|1184.1|1194.9|1184.1|1
1649063480000|2022-04-04 09:11:20|1195.9|1185.1|1195.9|1185.1|1195.9|1185.1|1195.9|1185.1|1
1649063510000|2022-04-04 09:11:50|1196.78|1185.98|1197.4|1186.6|1197.4|1186.6|1196.78|1185.98|3
1649063560000|2022-04-04 09:12:40|1196.4|1185.6|1196.4|1185.6|1196.4|1185.6|1196.4|1185.6|1
1649063590000|2022-04-04 09:13:10|1196.71|1185.91|1197.4|1186.6|1197.4|1186.6|1196.71|1185.91|3
1649063600000|2022-04-04 09:13:20|1197.9|1187.1|1198.02|1187.22|1198.02|1187.22|1197.9|1187.1|2
1649063610000|2022-04-04 09:13:30|1198.4|1187.6|1199.4|1188.6|1199.4|1188.6|1198.4|1187.6|5
1649063670000|2022-04-04 09:14:30|1199.66|1188.86|1199.66|1188.86|1199.66|1188.86|1199.66|1188.86|1
1649063680000|2022-04-04 09:14:40|1200.16|1189.36|1200.16|1189.36|1200.16|1189.36|1200.16|1189.36|1
1649063690000|2022-04-04 09:14:50|1200.9|1190.1|1201.9|1191.1|1201.9|1191.1|1200.9|1190.1|4
1649063700000|2022-04-04 09:15:00|1202.8|1192|1203.4|1192.6|1203.4|1192.6|1202.8|1192|3
1649063720000|2022-04-04 09:15:20|1202.4|1191.6|1200.9|1190.1|1202.4|1191.6|1200.9|1190.1|4
1649063730000|2022-04-04 09:15:30|1200.4|1189.6|1199.4|1188.6|1200.4|1189.6|1199.4|1188.6|2
1649063780000|2022-04-04 09:16:20|1198.9|1188.1|1197.9|1187.1|1198.9|1188.1|1197.9|1187.1|2
1649063820000|2022-04-04 09:17:00|1197.35|1186.55|1196.85|1186.05|1197.35|1186.55|1196.85|1186.05|2
1649063830000|2022-04-04 09:17:10|1196.4|1185.6|1196.76|1185.96|1196.76|1185.96|1195.9|1185.1|4
1649063860000|2022-04-04 09:17:40|1196.35|1185.55|1196.35|1185.55|1196.35|1185.55|1196.35|1185.55|1
1649063890000|2022-04-04 09:18:10|1195.5|1184.7|1195.5|1184.7|1195.5|1184.7|1195.5|1184.7|1
1649063900000|2022-04-04 09:18:20|1196|1185.2|1196.4|1185.6|1196.4|1185.6|1196|1185.2|2
1649063910000|2022-04-04 09:18:30|1196.05|1185.25|1195.54|1184.74|1196.05|1185.25|1195.54|1184.74|3
1649063920000|2022-04-04 09:18:40|1195.9|1185.1|1195.9|1185.1|1195.9|1185.1|1195.9|1185.1|1
1649063930000|2022-04-04 09:18:50|1196.4|1185.6|1196.51|1185.71|1196.51|1185.71|1196.4|1185.6|2
1649063950000|2022-04-04 09:19:10|1197.01|1186.21|1197.01|1186.21|1197.01|1186.21|1197.01|1186.21|1
1649063960000|2022-04-04 09:19:20|1197.9|1187.1|1198.4|1187.6|1198.4|1187.6|1197.9|1187.1|2
1649064000000|2022-04-04 09:20:00|1197.9|1187.1|1197.9|1187.1|1197.9|1187.1|1197.9|1187.1|1
1649064010000|2022-04-04 09:20:10|1197.4|1186.6|1197.4|1186.6|1197.4|1186.6|1197.4|1186.6|1
1649064020000|2022-04-04 09:20:20|1196.4|1185.6|1196.4|1185.6|1196.4|1185.6|1196.4|1185.6|1
1649064050000|2022-04-04 09:20:50|1196.49|1185.69|1196.49|1185.69|1196.49|1185.69|1196.49|1185.69|1
1649064090000|2022-04-04 09:21:30|1196.4|1185.6|1196.4|1185.6|1196.4|1185.6|1196.4|1185.6|1
1649064120000|2022-04-04 09:22:00|1196.57|1185.77|1196.57|1185.77|1196.57|1185.77|1196.57|1185.77|1
1649064130000|2022-04-04 09:22:10|1197.07|1186.27|1197.07|1186.27|1197.07|1186.27|1197.07|1186.27|1
1649064150000|2022-04-04 09:22:30|1197.9|1187.1|1198.4|1187.6|1198.4|1187.6|1197.9|1187.1|2
1649064170000|2022-04-04 09:22:50|1198.65|1187.85|1199.15|1188.35|1199.15|1188.35|1198.65|1187.85|2
1649064200000|2022-04-04 09:23:20|1199.4|1188.6|1199.9|1189.1|1199.9|1189.1|1199.4|1188.6|2
1649064220000|2022-04-04 09:23:40|1200.4|1189.6|1201.02|1190.22|1201.02|1190.22|1200.4|1189.6|2
1649064320000|2022-04-04 09:25:20|1200.9|1190.1|1200.9|1190.1|1200.9|1190.1|1200.9|1190.1|1
1649064410000|2022-04-04 09:26:50|1201.02|1190.22|1201.02|1190.22|1201.02|1190.22|1201.02|1190.22|1
1649064460000|2022-04-04 09:27:40|1201.52|1190.72|1201.9|1191.1|1201.9|1191.1|1201.52|1190.72|2
1649064600000|2022-04-04 09:30:00|1203.4|1192.6|1203.4|1192.6|1203.4|1192.6|1203.4|1192.6|1
1649064620000|2022-04-04 09:30:20|1202.4|1191.6|1202.4|1191.6|1202.4|1191.6|1202.4|1191.6|1
1649064630000|2022-04-04 09:30:30|1201.9|1191.1|1201.4|1190.6|1201.9|1191.1|1201.4|1190.6|2
1649064690000|2022-04-04 09:31:30|1201.65|1190.85|1202.15|1191.35|1202.15|1191.35|1201.65|1190.85|2
1649064710000|2022-04-04 09:31:50|1202.9|1192.1|1202.9|1192.1|1202.9|1192.1|1202.9|1192.1|1
1649064750000|2022-04-04 09:32:30|1202.65|1191.85|1202.65|1191.85|1202.65|1191.85|1202.65|1191.85|1
1649064760000|2022-04-04 09:32:40|1202.15|1191.35|1202.15|1191.35|1202.15|1191.35|1202.15|1191.35|1
1649064770000|2022-04-04 09:32:50|1202.4|1191.6|1202.9|1192.1|1202.9|1192.1|1202.4|1191.6|2
1649064790000|2022-04-04 09:33:10|1202.4|1191.6|1202.15|1191.35|1202.4|1191.6|1202.15|1191.35|2
1649064830000|2022-04-04 09:33:50|1201.65|1190.85|1201.4|1190.6|1201.65|1190.85|1201.4|1190.6|2
1649064840000|2022-04-04 09:34:00|1200.9|1190.1|1200.9|1190.1|1200.9|1190.1|1200.9|1190.1|1
1649064860000|2022-04-04 09:34:20|1201.04|1190.24|1202.15|1191.35|1202.15|1191.35|1201.04|1190.24|5
1649064870000|2022-04-04 09:34:30|1201.65|1190.85|1201.4|1190.6|1201.65|1190.85|1201.4|1190.6|2
1649064890000|2022-04-04 09:34:50|1201.9|1191.1|1201.9|1191.1|1201.9|1191.1|1201.9|1191.1|1
1649064900000|2022-04-04 09:35:00|1202.15|1191.35|1202.15|1191.35|1202.15|1191.35|1202.15|1191.35|1
1649064940000|2022-04-04 09:35:40|1201.9|1191.1|1202.9|1192.1|1202.9|1192.1|1201.9|1191.1|2
1649064950000|2022-04-04 09:35:50|1201.9|1191.1|1204.01|1193.21|1204.01|1193.21|1201.9|1191.1|5
1649064970000|2022-04-04 09:36:10|1203.51|1192.71|1203.4|1192.6|1203.51|1192.71|1203.4|1192.6|2
1649065090000|2022-04-04 09:38:10|1203.47|1192.67|1203.47|1192.67|1203.47|1192.67|1203.47|1192.67|1
1649065100000|2022-04-04 09:38:20|1203.97|1193.17|1203.97|1193.17|1203.97|1193.17|1203.97|1193.17|1
1649065110000|2022-04-04 09:38:30|1203.47|1192.67|1203.47|1192.67|1203.47|1192.67|1203.47|1192.67|1
1649065190000|2022-04-04 09:39:50|1203.97|1193.17|1203.97|1193.17|1203.97|1193.17|1203.97|1193.17|1
1649065200000|2022-04-04 09:40:00|1204.4|1193.6|1204.4|1193.6|1204.4|1193.6|1204.4|1193.6|1
1649065210000|2022-04-04 09:40:10|1204.9|1194.1|1204.9|1194.1|1204.9|1194.1|1204.9|1194.1|1
1649065220000|2022-04-04 09:40:20|1205.4|1194.6|1205.9|1195.1|1205.9|1195.1|1205.4|1194.6|2
1649065240000|2022-04-04 09:40:40|1206.05|1195.25|1206.05|1195.25|1206.05|1195.25|1206.05|1195.25|1
1649065250000|2022-04-04 09:40:50|1206.9|1196.1|1206.9|1196.1|1206.9|1196.1|1206.9|1196.1|1
1649065260000|2022-04-04 09:41:00|1207|1196.2|1208.3|1197.5|1208.3|1197.5|1207|1196.2|4
1649065270000|2022-04-04 09:41:10|1208.02|1197.22|1208.9|1198.1|1208.9|1198.1|1208.02|1197.22|3
1649065280000|2022-04-04 09:41:20|1210|1199.2|1210.12|1199.32|1210.12|1199.32|1210|1199.2|3
1649065290000|2022-04-04 09:41:30|1210|1199.2|1211.52|1200.72|1211.52|1200.72|1210|1199.2|5
1649065300000|2022-04-04 09:41:40|1213.9|1203.1|1214.24|1203.44|1214.24|1203.44|1213.9|1203.1|3
1649065310000|2022-04-04 09:41:50|1214.62|1203.82|1218.9|1208.1|1218.9|1208.1|1214.62|1203.82|8
1649065320000|2022-04-04 09:42:00|1219.4|1208.6|1220.13|1209.33|1220.9|1210.1|1219.4|1208.6|11
1649065330000|2022-04-04 09:42:10|1220.58|1209.78|1219.13|1208.33|1220.9|1210.1|1219.13|1208.33|7
1649065340000|2022-04-04 09:42:20|1218.78|1207.98|1215.4|1204.6|1218.78|1207.98|1215.4|1204.6|8
1649065350000|2022-04-04 09:42:30|1215.29|1204.49|1213.4|1202.6|1215.29|1204.49|1213.4|1202.6|4
1649065370000|2022-04-04 09:42:50|1213.9|1203.1|1213.9|1203.1|1213.9|1203.1|1213.9|1203.1|1
1649065380000|2022-04-04 09:43:00|1213.4|1202.6|1212.4|1201.6|1213.4|1202.6|1212.4|1201.6|2
1649065390000|2022-04-04 09:43:10|1212.29|1201.49|1212.4|1201.6|1212.4|1201.6|1212.29|1201.49|2
1649065400000|2022-04-04 09:43:20|1212.29|1201.49|1211.79|1200.99|1212.29|1201.49|1211.79|1200.99|2
1649065420000|2022-04-04 09:43:40|1211.29|1200.49|1210.9|1200.1|1211.29|1200.49|1210.9|1200.1|2
1649065470000|2022-04-04 09:44:30|1208.9|1198.1|1208.9|1198.1|1208.9|1198.1|1208.9|1198.1|1
1649065480000|2022-04-04 09:44:40|1208.79|1197.99|1208.79|1197.99|1208.79|1197.99|1208.79|1197.99|1
1649065500000|2022-04-04 09:45:00|1207.99|1197.19|1207.49|1196.69|1207.99|1197.19|1207.49|1196.69|2
1649065510000|2022-04-04 09:45:10|1206.99|1196.19|1206.9|1196.1|1206.99|1196.19|1206.9|1196.1|2
1649065520000|2022-04-04 09:45:20|1206.4|1195.6|1205.9|1195.1|1206.4|1195.6|1205.9|1195.1|2
1649065540000|2022-04-04 09:45:40|1204.9|1194.1|1204.9|1194.1|1204.9|1194.1|1204.9|1194.1|1
1649065550000|2022-04-04 09:45:50|1204.4|1193.6|1204.4|1193.6|1204.4|1193.6|1204.4|1193.6|1
1649065580000|2022-04-04 09:46:20|1204.21|1193.41|1204.21|1193.41|1204.21|1193.41|1204.21|1193.41|1
1649065590000|2022-04-04 09:46:30|1203.71|1192.91|1203.71|1192.91|1203.71|1192.91|1203.71|1192.91|1
1649065610000|2022-04-04 09:46:50|1203.33|1192.53|1203.33|1192.53|1203.33|1192.53|1203.33|1192.53|1
1649065630000|2022-04-04 09:47:10|1203.71|1192.91|1203.9|1193.1|1203.9|1193.1|1203.71|1192.91|2
1649065650000|2022-04-04 09:47:30|1203.71|1192.91|1203.02|1192.22|1203.71|1192.91|1203.02|1192.22|3
1649065680000|2022-04-04 09:48:00|1202.4|1191.6|1202.4|1191.6|1202.4|1191.6|1202.4|1191.6|1
1649065690000|2022-04-04 09:48:10|1201.9|1191.1|1201.9|1191.1|1201.9|1191.1|1201.9|1191.1|1
1649065740000|2022-04-04 09:49:00|1202.02|1191.22|1202.02|1191.22|1202.02|1191.22|1202.02|1191.22|1
1649065760000|2022-04-04 09:49:20|1201.5|1190.7|1201.4|1190.6|1201.5|1190.7|1201.4|1190.6|2
1649065770000|2022-04-04 09:49:30|1200.84|1190.04|1200.46|1189.66|1200.84|1190.04|1200.46|1189.66|2
1649065790000|2022-04-04 09:49:50|1200.65|1189.85|1200.46|1189.66|1200.65|1189.85|1200.46|1189.66|2
1649065820000|2022-04-04 09:50:20|1200.42|1189.62|1200.25|1189.45|1200.42|1189.62|1200.25|1189.45|4
1649065830000|2022-04-04 09:50:30|1200.75|1189.95|1200.9|1190.1|1200.9|1190.1|1200.75|1189.95|2
1649065850000|2022-04-04 09:50:50|1200.72|1189.92|1200.53|1189.73|1200.72|1189.92|1200.53|1189.73|2
1649065860000|2022-04-04 09:51:00|1200.21|1189.41|1200.2|1189.4|1200.21|1189.41|1200.2|1189.4|2
1649065870000|2022-04-04 09:51:10|1199.96|1189.16|1199.96|1189.16|1199.96|1189.16|1199.96|1189.16|1
1649065880000|2022-04-04 09:51:20|1199.9|1189.1|1199.9|1189.1|1199.9|1189.1|1199.9|1189.1|1
1649065940000|2022-04-04 09:52:20|1199.39|1188.59|1199.39|1188.59|1199.39|1188.59|1199.39|1188.59|1
1649065950000|2022-04-04 09:52:30|1199.32|1188.52|1199.32|1188.52|1199.32|1188.52|1199.32|1188.52|1
1649065960000|2022-04-04 09:52:40|1198.97|1188.17|1198.97|1188.17|1198.97|1188.17|1198.97|1188.17|1
1649065970000|2022-04-04 09:52:50|1198.73|1187.93|1198.73|1187.93|1198.73|1187.93|1198.73|1187.93|1
1649065980000|2022-04-04 09:53:00|1198.4|1187.6|1198.4|1187.6|1198.4|1187.6|1198.4|1187.6|1
1649066000000|2022-04-04 09:53:20|1197.9|1187.1|1196.67|1185.87|1197.9|1187.1|1196.67|1185.87|3
1649066010000|2022-04-04 09:53:30|1196.55|1185.75|1196.55|1185.75|1196.55|1185.75|1196.55|1185.75|1
1649066030000|2022-04-04 09:53:50|1196.24|1185.44|1196.24|1185.44|1196.24|1185.44|1196.24|1185.44|1
1649066040000|2022-04-04 09:54:00|1195.26|1184.46|1192.64|1181.84|1195.26|1184.46|1191.9|1181.1|6
1649066050000|2022-04-04 09:54:10|1193.64|1182.84|1193.4|1182.6|1193.9|1183.1|1193.4|1182.6|4
1649066060000|2022-04-04 09:54:20|1194.79|1183.99|1195.9|1185.1|1195.9|1185.1|1194.79|1183.99|2
1649066090000|2022-04-04 09:54:50|1195.4|1184.6|1194.99|1184.19|1195.4|1184.6|1194.99|1184.19|2
1649066100000|2022-04-04 09:55:00|1194.91|1184.11|1193.9|1183.1|1194.91|1184.11|1193.9|1183.1|3
1649066130000|2022-04-04 09:55:30|1193.4|1182.6|1192.61|1181.81|1193.4|1182.6|1192.61|1181.81|3
1649066140000|2022-04-04 09:55:40|1192.52|1181.72|1192.52|1181.72|1192.52|1181.72|1192.52|1181.72|1
1649066150000|2022-04-04 09:55:50|1192.19|1181.39|1192.25|1181.45|1192.63|1181.83|1192.1|1181.3|5
1649066160000|2022-04-04 09:56:00|1192.1|1181.3|1192.1|1181.3|1192.1|1181.3|1192.1|1181.3|1
1649066170000|2022-04-04 09:56:10|1192.48|1181.68|1192.48|1181.68|1192.48|1181.68|1192.48|1181.68|1
1649066180000|2022-04-04 09:56:20|1193.9|1183.1|1193.9|1183.1|1193.9|1183.1|1193.9|1183.1|1
1649066190000|2022-04-04 09:56:30|1194.4|1183.6|1194.4|1183.6|1194.4|1183.6|1194.4|1183.6|1
1649066210000|2022-04-04 09:56:50|1193.9|1183.1|1193.03|1182.23|1193.9|1183.1|1193.03|1182.23|3
1649066220000|2022-04-04 09:57:00|1192.9|1182.1|1192.52|1181.72|1192.9|1182.1|1192.52|1181.72|2
1649066240000|2022-04-04 09:57:20|1192.4|1181.6|1191.9|1181.1|1192.4|1181.6|1191.9|1181.1|2
1649066250000|2022-04-04 09:57:30|1191.4|1180.6|1191.59|1180.79|1191.59|1180.79|1191.25|1180.45|6
1649066260000|2022-04-04 09:57:40|1192.09|1181.29|1192.48|1181.68|1192.48|1181.68|1192.09|1181.29|2
1649066270000|2022-04-04 09:57:50|1192.41|1181.61|1192.41|1181.61|1192.41|1181.61|1192.41|1181.61|1
1649066280000|2022-04-04 09:58:00|1191.52|1180.72|1191.68|1180.88|1191.73|1180.93|1191.52|1180.72|3
1649066290000|2022-04-04 09:58:10|1191.96|1181.16|1192.9|1182.1|1192.9|1182.1|1191.96|1181.16|2
1649066300000|2022-04-04 09:58:20|1193.4|1182.6|1193.9|1183.1|1193.9|1183.1|1193.4|1182.6|2
1649066330000|2022-04-04 09:58:50|1194.9|1184.1|1193.9|1183.1|1194.9|1184.1|1193.9|1183.1|3
1649066340000|2022-04-04 09:59:00|1194.4|1183.6|1193.9|1183.1|1194.9|1184.1|1193.9|1183.1|4
1649066360000|2022-04-04 09:59:20|1194.4|1183.6|1194.9|1184.1|1194.9|1184.1|1194.4|1183.6|2
1649066370000|2022-04-04 09:59:30|1194.99|1184.19|1194.99|1184.19|1194.99|1184.19|1194.99|1184.19|1
1649066390000|2022-04-04 09:59:50|1194.9|1184.1|1194.9|1184.1|1194.9|1184.1|1194.9|1184.1|1
1649066410000|2022-04-04 10:00:10|1195.9|1185.1|1195.9|1185.1|1195.9|1185.1|1195.9|1185.1|1
1649066440000|2022-04-04 10:00:40|1196.4|1185.6|1196.4|1185.6|1196.4|1185.6|1196.4|1185.6|1
1649066450000|2022-04-04 10:00:50|1197.44|1186.64|1197.94|1187.14|1197.94|1187.14|1197.44|1186.64|2
1649066470000|2022-04-04 10:01:10|1197.44|1186.64|1196.68|1185.88|1197.44|1186.64|1196.68|1185.88|3
1649066500000|2022-04-04 10:01:40|1196.4|1185.6|1195.65|1184.85|1196.4|1185.6|1195.65|1184.85|2
1649066510000|2022-04-04 10:01:50|1195.4|1184.6|1196.18|1185.38|1196.18|1185.38|1195.4|1184.6|3
1649066520000|2022-04-04 10:02:00|1195.68|1184.88|1195.68|1184.88|1195.68|1184.88|1195.68|1184.88|1
1649066530000|2022-04-04 10:02:10|1195.4|1184.6|1195.4|1184.6|1195.4|1184.6|1195.4|1184.6|1
1649066550000|2022-04-04 10:02:30|1195.05|1184.25|1193.9|1183.1|1195.05|1184.25|1193.9|1183.1|4
1649066560000|2022-04-04 10:02:40|1193.4|1182.6|1192.4|1181.6|1193.4|1182.6|1192.4|1181.6|2
1649066570000|2022-04-04 10:02:50|1191.9|1181.1|1191.4|1180.6|1192.4|1181.6|1191.4|1180.6|4
1649066580000|2022-04-04 10:03:00|1191.9|1181.1|1191.4|1180.6|1191.9|1181.1|1191.4|1180.6|2
1649066600000|2022-04-04 10:03:20|1189.9|1179.1|1189.9|1179.1|1189.9|1179.1|1189.9|1179.1|1
1649066610000|2022-04-04 10:03:30|1188.9|1178.1|1188.9|1178.1|1188.9|1178.1|1188.9|1178.1|1
1649066620000|2022-04-04 10:03:40|1187.9|1177.1|1187.9|1177.1|1187.9|1177.1|1187.9|1177.1|1
1649066630000|2022-04-04 10:03:50|1188.33|1177.53|1188.74|1177.94|1188.91|1178.11|1188.33|1177.53|3
1649066640000|2022-04-04 10:04:00|1187.9|1177.1|1187.9|1177.1|1187.9|1177.1|1187.9|1177.1|1
1649066650000|2022-04-04 10:04:10|1188.23|1177.43|1188.76|1177.96|1188.76|1177.96|1188.23|1177.43|3
1649066660000|2022-04-04 10:04:20|1189.26|1178.46|1191.4|1180.6|1191.4|1180.6|1189.26|1178.46|5
1649066670000|2022-04-04 10:04:30|1190.4|1179.6|1191.4|1180.6|1191.4|1180.6|1190.4|1179.6|8
1649066680000|2022-04-04 10:04:40|1190.4|1179.6|1191.3|1180.5|1191.3|1180.5|1190.4|1179.6|3
1649066700000|2022-04-04 10:05:00|1190.8|1180|1190.8|1180|1190.8|1180|1190.4|1179.6|3
1649066710000|2022-04-04 10:05:10|1190.4|1179.6|1190.02|1179.22|1190.4|1179.6|1189.52|1178.72|5
1649066720000|2022-04-04 10:05:20|1189.52|1178.72|1188.9|1178.1|1189.52|1178.72|1188.9|1178.1|2
1649066730000|2022-04-04 10:05:30|1187.9|1177.1|1187.9|1177.1|1187.9|1177.1|1187.9|1177.1|1
1649066740000|2022-04-04 10:05:40|1186.9|1176.1|1187.4|1176.6|1187.4|1176.6|1186.9|1176.1|3
1649066760000|2022-04-04 10:06:00|1186.9|1176.1|1186.9|1176.1|1186.9|1176.1|1186.9|1176.1|1
1649066780000|2022-04-04 10:06:20|1185.96|1175.16|1185.96|1175.16|1185.96|1175.16|1185.96|1175.16|1
1649066790000|2022-04-04 10:06:30|1184.96|1174.16|1184.9|1174.1|1184.96|1174.16|1184.9|1174.1|2
1649066810000|2022-04-04 10:06:50|1185.21|1174.41|1186.61|1175.81|1186.61|1175.81|1185.21|1174.41|4
1649066820000|2022-04-04 10:07:00|1186.4|1175.6|1184.9|1174.1|1186.4|1175.6|1184.9|1174.1|3
1649066830000|2022-04-04 10:07:10|1183.9|1173.1|1183.9|1173.1|1183.9|1173.1|1183.9|1173.1|1
1649066840000|2022-04-04 10:07:20|1182.9|1172.1|1183.9|1173.1|1183.9|1173.1|1182.9|1172.1|3
1649066850000|2022-04-04 10:07:30|1182.9|1172.1|1182.9|1172.1|1182.9|1172.1|1181.9|1171.1|4
1649066860000|2022-04-04 10:07:40|1182.97|1172.17|1185.4|1174.6|1185.4|1174.6|1182.97|1172.17|6
1649066870000|2022-04-04 10:07:50|1184.9|1174.1|1185.4|1174.6|1185.4|1174.6|1184.4|1173.6|4
1649066880000|2022-04-04 10:08:00|1184.9|1174.1|1184.4|1173.6|1184.9|1174.1|1184.4|1173.6|2
1649066900000|2022-04-04 10:08:20|1183.9|1173.1|1183.9|1173.1|1183.9|1173.1|1183.9|1173.1|1
1649066920000|2022-04-04 10:08:40|1182.9|1172.1|1183.47|1172.67|1183.47|1172.67|1182.9|1172.1|3
1649066930000|2022-04-04 10:08:50|1183.72|1172.92|1184.15|1173.35|1184.15|1173.35|1183.47|1172.67|5
1649066940000|2022-04-04 10:09:00|1183.9|1173.1|1183.9|1173.1|1183.9|1173.1|1183.9|1173.1|1
1649066950000|2022-04-04 10:09:10|1183.79|1172.99|1183.52|1172.72|1183.9|1173.1|1183.52|1172.72|3
1649066960000|2022-04-04 10:09:20|1183.02|1172.22|1182.9|1172.1|1183.02|1172.22|1182.9|1172.1|2
1649066970000|2022-04-04 10:09:30|1181.9|1171.1|1182.4|1171.6|1182.4|1171.6|1181.9|1171.1|2
1649066980000|2022-04-04 10:09:40|1181.9|1171.1|1181.9|1171.1|1181.9|1171.1|1181.9|1171.1|1
1649066990000|2022-04-04 10:09:50|1182.18|1171.38|1182.27|1171.47|1182.27|1171.47|1182.18|1171.38|2
1649067000000|2022-04-04 10:10:00|1181.9|1171.1|1182.27|1171.47|1182.27|1171.47|1181.9|1171.1|3
1649067010000|2022-04-04 10:10:10|1182.9|1172.1|1183.02|1172.22|1183.02|1172.22|1182.9|1172.1|2
1649067030000|2022-04-04 10:10:30|1183.9|1173.1|1183.02|1172.22|1183.9|1173.1|1183.02|1172.22|2
1649067050000|2022-04-04 10:10:50|1182.9|1172.1|1182.9|1172.1|1183.02|1172.22|1182.61|1171.81|4
1649067060000|2022-04-04 10:11:00|1182.49|1171.69|1182.49|1171.69|1182.49|1171.69|1182.49|1171.69|1
1649067080000|2022-04-04 10:11:20|1182.61|1171.81|1182.9|1172.1|1183.02|1172.22|1182.49|1171.69|7
1649067090000|2022-04-04 10:11:30|1182.49|1171.69|1183.02|1172.22|1183.02|1172.22|1182.49|1171.69|3
1649067100000|2022-04-04 10:11:40|1182.61|1171.81|1182.49|1171.69|1182.61|1171.81|1182.49|1171.69|2
1649067120000|2022-04-04 10:12:00|1182.61|1171.81|1182.9|1172.1|1183.02|1172.22|1182.61|1171.81|3
1649067130000|2022-04-04 10:12:10|1182.49|1171.69|1182.49|1171.69|1182.49|1171.69|1182.49|1171.69|1
1649067140000|2022-04-04 10:12:20|1182.61|1171.81|1183.02|1172.22|1183.02|1172.22|1182.49|1171.69|6
1649067150000|2022-04-04 10:12:30|1182.9|1172.1|1183.02|1172.22|1183.02|1172.22|1182.49|1171.69|4
1649067160000|2022-04-04 10:12:40|1183.9|1173.1|1184.9|1174.1|1184.9|1174.1|1183.9|1173.1|3
1649067170000|2022-04-04 10:12:50|1184.4|1173.6|1184.9|1174.1|1184.9|1174.1|1184.15|1173.35|3
1649067180000|2022-04-04 10:13:00|1184.4|1173.6|1184.4|1173.6|1184.4|1173.6|1184.4|1173.6|1
1649067190000|2022-04-04 10:13:10|1183.9|1173.1|1185.4|1174.6|1185.4|1174.6|1183.9|1173.1|3
1649067200000|2022-04-04 10:13:20|1184.9|1174.1|1184.9|1174.1|1184.9|1174.1|1184.9|1174.1|1
1649067210000|2022-04-04 10:13:30|1184.96|1174.16|1184.96|1174.16|1184.96|1174.16|1184.96|1174.16|1
1649067220000|2022-04-04 10:13:40|1185.9|1175.1|1185.46|1174.66|1185.9|1175.1|1185.46|1174.66|2
1649067230000|2022-04-04 10:13:50|1185.9|1175.1|1185.9|1175.1|1185.9|1175.1|1185.9|1175.1|1
1649067240000|2022-04-04 10:14:00|1185.4|1174.6|1184.96|1174.16|1185.4|1174.6|1184.96|1174.16|2
1649067270000|2022-04-04 10:14:30|1185.4|1174.6|1185.4|1174.6|1185.4|1174.6|1185.4|1174.6|1
1649067280000|2022-04-04 10:14:40|1184.96|1174.16|1185.9|1175.1|1185.9|1175.1|1184.96|1174.16|2
1649067290000|2022-04-04 10:14:50|1185.4|1174.6|1184.96|1174.16|1185.4|1174.6|1184.96|1174.16|2
1649067300000|2022-04-04 10:15:00|1185.4|1174.6|1185.9|1175.1|1185.9|1175.1|1185.4|1174.6|2
1649067310000|2022-04-04 10:15:10|1186.18|1175.38|1186.12|1175.32|1186.18|1175.38|1186.07|1175.27|10
1649067320000|2022-04-04 10:15:20|1186.13|1175.33|1186.11|1175.31|1186.13|1175.33|1186.08|1175.28|6
1649067330000|2022-04-04 10:15:30|1185.61|1174.81|1186.13|1175.33|1186.13|1175.33|1185.1|1174.3|7
1649067350000|2022-04-04 10:15:50|1186.9|1176.1|1187.4|1176.6|1187.4|1176.6|1186.9|1176.1|2
1649067360000|2022-04-04 10:16:00|1187.32|1176.52|1187.9|1177.1|1187.9|1177.1|1187.32|1176.52|3
1649067420000|2022-04-04 10:17:00|1187.4|1176.6|1187.4|1176.6|1187.4|1176.6|1187.4|1176.6|1
1649067430000|2022-04-04 10:17:10|1187.66|1176.86|1188.16|1177.36|1188.16|1177.36|1187.66|1176.86|2
1649067500000|2022-04-04 10:18:20|1188.34|1177.54|1188.9|1178.1|1188.9|1178.1|1188.34|1177.54|3
1649067510000|2022-04-04 10:18:30|1189.11|1178.31|1190.09|1179.29|1190.09|1179.29|1189.11|1178.31|3
1649067580000|2022-04-04 10:19:40|1190.4|1179.6|1190.59|1179.79|1190.9|1180.1|1190.4|1179.6|3
1649067590000|2022-04-04 10:19:50|1190.09|1179.29|1190.09|1179.29|1190.09|1179.29|1190.09|1179.29|1
1649067600000|2022-04-04 10:20:00|1190.9|1180.1|1190.9|1180.1|1190.9|1180.1|1190.9|1180.1|1
1649067620000|2022-04-04 10:20:20|1191.4|1180.6|1191.4|1180.6|1191.4|1180.6|1191.4|1180.6|1
1649067630000|2022-04-04 10:20:30|1192.9|1182.1|1192.9|1182.1|1192.9|1182.1|1192.9|1182.1|1
1649067640000|2022-04-04 10:20:40|1192.4|1181.6|1192.4|1181.6|1192.4|1181.6|1192.4|1181.6|1
1649067740000|2022-04-04 10:22:20|1192.09|1181.29|1191.9|1181.1|1192.09|1181.29|1191.9|1181.1|2
1649067750000|2022-04-04 10:22:30|1192.4|1181.6|1192.4|1181.6|1192.4|1181.6|1192.4|1181.6|1
1649067760000|2022-04-04 10:22:40|1192.9|1182.1|1192.9|1182.1|1192.9|1182.1|1192.9|1182.1|1
1649067770000|2022-04-04 10:22:50|1192.4|1181.6|1192.4|1181.6|1192.4|1181.6|1192.4|1181.6|1
1649067800000|2022-04-04 10:23:20|1192.9|1182.1|1192.9|1182.1|1192.9|1182.1|1192.9|1182.1|1
1649067820000|2022-04-04 10:23:40|1193.3|1182.5|1193.3|1182.5|1193.3|1182.5|1193.3|1182.5|1
1649067960000|2022-04-04 10:26:00|1192.98|1182.18|1192.4|1181.6|1192.98|1182.18|1192.4|1181.6|3
1649067990000|2022-04-04 10:26:30|1192.62|1181.82|1192.62|1181.82|1192.62|1181.82|1192.62|1181.82|1
1649068000000|2022-04-04 10:26:40|1192.4|1181.6|1191.4|1180.6|1192.4|1181.6|1191.4|1180.6|2
1649068010000|2022-04-04 10:26:50|1190.51|1179.71|1190.51|1179.71|1190.51|1179.71|1190.51|1179.71|1
1649068020000|2022-04-04 10:27:00|1190.01|1179.21|1190.01|1179.21|1190.01|1179.21|1190.01|1179.21|1
1649068030000|2022-04-04 10:27:10|1189.51|1178.71|1190.01|1179.21|1190.01|1179.21|1189.51|1178.71|2
1649068040000|2022-04-04 10:27:20|1189.4|1178.6|1188.9|1178.1|1189.4|1178.6|1188.9|1178.1|2
1649068050000|2022-04-04 10:27:30|1189.4|1178.6|1189.4|1178.6|1189.4|1178.6|1188.51|1177.71|7
1649068090000|2022-04-04 10:28:10|1188.9|1178.1|1188.9|1178.1|1188.9|1178.1|1188.9|1178.1|1
1649068120000|2022-04-04 10:28:40|1189.43|1178.63|1190.4|1179.6|1190.4|1179.6|1189.43|1178.63|3
1649068130000|2022-04-04 10:28:50|1190.9|1180.1|1191.4|1180.6|1191.4|1180.6|1190.9|1180.1|2
1649068150000|2022-04-04 10:29:10|1191.9|1181.1|1192.4|1181.6|1192.4|1181.6|1191.9|1181.1|2
1649068180000|2022-04-04 10:29:40|1191.9|1181.1|1191.4|1180.6|1191.9|1181.1|1191.4|1180.6|2
1649068190000|2022-04-04 10:29:50|1191.9|1181.1|1192.4|1181.6|1192.4|1181.6|1191.9|1181.1|2
1649068200000|2022-04-04 10:30:00|1191.9|1181.1|1191.4|1180.6|1191.9|1181.1|1191.4|1180.6|2
1649068210000|2022-04-04 10:30:10|1191.11|1180.31|1189.65|1178.85|1191.11|1180.31|1189.65|1178.85|4
1649068220000|2022-04-04 10:30:20|1189.4|1178.6|1189.4|1178.6|1189.4|1178.6|1189.4|1178.6|1
1649068240000|2022-04-04 10:30:40|1189.61|1178.81|1189.4|1178.6|1189.61|1178.81|1189.4|1178.6|2
1649068250000|2022-04-04 10:30:50|1189.9|1179.1|1189.9|1179.1|1189.9|1179.1|1189.9|1179.1|1
1649068270000|2022-04-04 10:31:10|1189.54|1178.74|1189.4|1178.6|1189.54|1178.74|1189.4|1178.6|2
1649068310000|2022-04-04 10:31:50|1188.9|1178.1|1188.9|1178.1|1188.9|1178.1|1188.9|1178.1|1
1649068340000|2022-04-04 10:32:20|1189.4|1178.6|1190.14|1179.34|1190.14|1179.34|1189.4|1178.6|3
1649068370000|2022-04-04 10:32:50|1190.4|1179.6|1190.4|1179.6|1190.4|1179.6|1190.4|1179.6|1
1649068380000|2022-04-04 10:33:00|1190.9|1180.1|1190.14|1179.34|1190.9|1180.1|1190.14|1179.34|2
1649068450000|2022-04-04 10:34:10|1189.9|1179.1|1189.9|1179.1|1189.9|1179.1|1189.9|1179.1|1
1649068470000|2022-04-04 10:34:30|1190.14|1179.34|1190.14|1179.34|1190.14|1179.34|1190.14|1179.34|1
1649068490000|2022-04-04 10:34:50|1189.9|1179.1|1189.9|1179.1|1189.9|1179.1|1189.9|1179.1|1
1649068510000|2022-04-04 10:35:10|1190.14|1179.34|1190.14|1179.34|1190.14|1179.34|1190.14|1179.34|1
1649068530000|2022-04-04 10:35:30|1189.75|1178.95|1189.4|1178.6|1189.75|1178.95|1189.4|1178.6|3
1649068560000|2022-04-04 10:36:00|1188.4|1177.6|1188.4|1177.6|1188.4|1177.6|1188.4|1177.6|1
1649068570000|2022-04-04 10:36:10|1187.92|1177.12|1188.42|1177.62|1188.42|1177.62|1187.92|1177.12|2
1649068580000|2022-04-04 10:36:20|1188.64|1177.84|1188.64|1177.84|1188.64|1177.84|1188.64|1177.84|1
1649068600000|2022-04-04 10:36:40|1188.14|1177.34|1188.14|1177.34|1188.14|1177.34|1188.14|1177.34|1
1649068620000|2022-04-04 10:37:00|1187.64|1176.84|1186.9|1176.1|1187.64|1176.84|1186.9|1176.1|2
1649068630000|2022-04-04 10:37:10|1187.23|1176.43|1187.26|1176.46|1187.26|1176.46|1187.23|1176.43|2
1649068640000|2022-04-04 10:37:20|1187.18|1176.38|1187.18|1176.38|1187.18|1176.38|1187.18|1176.38|1
1649068690000|2022-04-04 10:38:10|1186.79|1175.99|1185.52|1174.72|1186.79|1175.99|1185.52|1174.72|3
1649068700000|2022-04-04 10:38:20|1185.55|1174.75|1185.55|1174.75|1185.55|1174.75|1185.55|1174.75|1
1649068720000|2022-04-04 10:38:40|1185.12|1174.32|1185.12|1174.32|1185.12|1174.32|1185.12|1174.32|1
1649068730000|2022-04-04 10:38:50|1184.97|1174.17|1184.97|1174.17|1184.97|1174.17|1184.97|1174.17|1
1649068740000|2022-04-04 10:39:00|1184.9|1174.1|1184.9|1174.1|1184.9|1174.1|1184.9|1174.1|1
1649068750000|2022-04-04 10:39:10|1184.46|1173.66|1184.46|1173.66|1184.46|1173.66|1184.46|1173.66|1
1649068790000|2022-04-04 10:39:50|1184.6|1173.8|1184.9|1174.1|1184.9|1174.1|1184.6|1173.8|2
1649068810000|2022-04-04 10:40:10|1184.6|1173.8|1184.46|1173.66|1184.6|1173.8|1184.46|1173.66|2
1649068840000|2022-04-04 10:40:40|1184.1|1173.3|1183.4|1172.6|1184.1|1173.3|1183.4|1172.6|3
1649068850000|2022-04-04 10:40:50|1181.9|1171.1|1181.59|1170.79|1181.9|1171.1|1180.9|1170.1|5
1649068860000|2022-04-04 10:41:00|1181.9|1171.1|1182.9|1172.1|1182.9|1172.1|1181.9|1171.1|3
1649068880000|2022-04-04 10:41:20|1183.9|1173.1|1181.9|1171.1|1184.26|1173.46|1181.9|1171.1|5
1649068890000|2022-04-04 10:41:30|1182.9|1172.1|1184.26|1173.46|1184.26|1173.46|1182.9|1172.1|4
1649068900000|2022-04-04 10:41:40|1184.2|1173.4|1184.26|1173.46|1184.26|1173.46|1184.2|1173.4|2
1649068930000|2022-04-04 10:42:10|1184.4|1173.6|1184.9|1174.1|1184.9|1174.1|1184.4|1173.6|2
1649068940000|2022-04-04 10:42:20|1185.9|1175.1|1186.9|1176.1|1186.9|1176.1|1185.9|1175.1|3
1649068950000|2022-04-04 10:42:30|1187.9|1177.1|1186.9|1176.1|1187.9|1177.1|1186.9|1176.1|2
1649068970000|2022-04-04 10:42:50|1185.4|1174.6|1185.4|1174.6|1185.4|1174.6|1185.4|1174.6|1
1649068980000|2022-04-04 10:43:00|1184.4|1173.6|1186.9|1176.1|1186.9|1176.1|1184.4|1173.6|5
1649068990000|2022-04-04 10:43:10|1187.4|1176.6|1187.4|1176.6|1187.4|1176.6|1187.4|1176.6|1
1649069000000|2022-04-04 10:43:20|1187.9|1177.1|1187.9|1177.1|1187.9|1177.1|1187.9|1177.1|1
1649069020000|2022-04-04 10:43:40|1187.4|1176.6|1186.9|1176.1|1187.4|1176.6|1186.9|1176.1|2
1649069030000|2022-04-04 10:43:50|1187.4|1176.6|1187.9|1177.1|1187.9|1177.1|1187.4|1176.6|2
1649069040000|2022-04-04 10:44:00|1187.67|1176.87|1187.17|1176.37|1187.67|1176.87|1187.17|1176.37|2
1649069050000|2022-04-04 10:44:10|1186.9|1176.1|1186.9|1176.1|1186.9|1176.1|1186.9|1176.1|1
1649069060000|2022-04-04 10:44:20|1185.4|1174.6|1186.4|1175.6|1186.4|1175.6|1185.4|1174.6|5
1649069080000|2022-04-04 10:44:40|1185.9|1175.1|1186.4|1175.6|1186.4|1175.6|1185.9|1175.1|2
1649069090000|2022-04-04 10:44:50|1185.9|1175.1|1185.4|1174.6|1185.9|1175.1|1185.4|1174.6|2
1649069100000|2022-04-04 10:45:00|1185.06|1174.26|1184.56|1173.76|1185.06|1174.26|1184.56|1173.76|2
1649069120000|2022-04-04 10:45:20|1184.9|1174.1|1185.4|1174.6|1185.4|1174.6|1184.9|1174.1|2
1649069130000|2022-04-04 10:45:30|1185.9|1175.1|1187.17|1176.37|1187.17|1176.37|1185.9|1175.1|5
1649069160000|2022-04-04 10:46:00|1187.4|1176.6|1187.17|1176.37|1187.4|1176.6|1187.17|1176.37|2
1649069170000|2022-04-04 10:46:10|1187.9|1177.1|1187.9|1177.1|1187.9|1177.1|1187.9|1177.1|1
1649069180000|2022-04-04 10:46:20|1188.4|1177.6|1187.4|1176.6|1188.4|1177.6|1187.4|1176.6|3
1649069190000|2022-04-04 10:46:30|1186.9|1176.1|1186.9|1176.1|1186.9|1176.1|1186.9|1176.1|1
1649069200000|2022-04-04 10:46:40|1187.4|1176.6|1187.64|1176.84|1187.64|1176.84|1187.4|1176.6|2
1649069210000|2022-04-04 10:46:50|1188.14|1177.34|1187.4|1176.6|1188.4|1177.6|1187.4|1176.6|4
1649069230000|2022-04-04 10:47:10|1187.71|1176.91|1188.4|1177.6|1188.4|1177.6|1187.71|1176.91|5
1649069240000|2022-04-04 10:47:20|1188.14|1177.34|1188.4|1177.6|1188.4|1177.6|1187.64|1176.84|4
1649069250000|2022-04-04 10:47:30|1188.61|1177.81|1189.11|1178.31|1189.11|1178.31|1188.61|1177.81|2
1649069260000|2022-04-04 10:47:40|1189.9|1179.1|1189.9|1179.1|1189.9|1179.1|1189.9|1179.1|1
1649069270000|2022-04-04 10:47:50|1189.61|1178.81|1189.9|1179.1|1189.9|1179.1|1189.11|1178.31|3
1649069290000|2022-04-04 10:48:10|1189.26|1178.46|1190.9|1180.1|1190.9|1180.1|1189.26|1178.46|4
1649069300000|2022-04-04 10:48:20|1191.4|1180.6|1191.9|1181.1|1191.9|1181.1|1191.4|1180.6|2
1649069310000|2022-04-04 10:48:30|1191.4|1180.6|1191.9|1181.1|1191.9|1181.1|1190.9|1180.1|6
1649069330000|2022-04-04 10:48:50|1190.9|1180.1|1190.4|1179.6|1190.9|1180.1|1190.4|1179.6|2
1649069350000|2022-04-04 10:49:10|1190.9|1180.1|1190.9|1180.1|1190.9|1180.1|1190.9|1180.1|1
1649069370000|2022-04-04 10:49:30|1191.31|1180.51|1191.31|1180.51|1191.31|1180.51|1191.31|1180.51|1
1649069390000|2022-04-04 10:49:50|1190.81|1180.01|1190.4|1179.6|1190.81|1180.01|1190.4|1179.6|2
1649069400000|2022-04-04 10:50:00|1190.73|1179.93|1191.31|1180.51|1191.31|1180.51|1190.73|1179.93|3
1649069410000|2022-04-04 10:50:10|1190.9|1180.1|1190.4|1179.6|1190.9|1180.1|1190.4|1179.6|2
1649069420000|2022-04-04 10:50:20|1190.61|1179.81|1190.4|1179.6|1191.31|1180.51|1190.4|1179.6|5
1649069430000|2022-04-04 10:50:30|1189.9|1179.1|1189.9|1179.1|1189.9|1179.1|1189.9|1179.1|1
1649069440000|2022-04-04 10:50:40|1188.9|1178.1|1188.4|1177.6|1188.9|1178.1|1188.4|1177.6|2
1649069450000|2022-04-04 10:50:50|1188.9|1178.1|1189.4|1178.6|1189.4|1178.6|1188.9|1178.1|2
1649069460000|2022-04-04 10:51:00|1188.9|1178.1|1188.9|1178.1|1188.9|1178.1|1188.9|1178.1|1
1649069470000|2022-04-04 10:51:10|1189.4|1178.6|1189.4|1178.6|1189.4|1178.6|1189.4|1178.6|1
1649069480000|2022-04-04 10:51:20|1189.65|1178.85|1190.15|1179.35|1190.15|1179.35|1189.65|1178.85|2
1649069530000|2022-04-04 10:52:10|1190.9|1180.1|1190.9|1180.1|1190.9|1180.1|1190.9|1180.1|1
1649069560000|2022-04-04 10:52:40|1190.49|1179.69|1189.99|1179.19|1190.49|1179.69|1189.99|1179.19|2
1649069570000|2022-04-04 10:52:50|1189.49|1178.69|1189.49|1178.69|1189.49|1178.69|1189.49|1178.69|1
1649069580000|2022-04-04 10:53:00|1189.13|1178.33|1189.13|1178.33|1189.13|1178.33|1189.13|1178.33|1
1649069590000|2022-04-04 10:53:10|1188.4|1177.6|1188.4|1177.6|1188.4|1177.6|1188.4|1177.6|1
1649069600000|2022-04-04 10:53:20|1187.9|1177.1|1187.9|1177.1|1187.9|1177.1|1187.9|1177.1|1
1649069610000|2022-04-04 10:53:30|1188.4|1177.6|1189.13|1178.33|1189.13|1178.33|1188.4|1177.6|3
1649069620000|2022-04-04 10:53:40|1189.9|1179.1|1189.9|1179.1|1189.9|1179.1|1189.9|1179.1|1
1649069640000|2022-04-04 10:54:00|1190.4|1179.6|1189.9|1179.1|1190.4|1179.6|1189.9|1179.1|2
1649069660000|2022-04-04 10:54:20|1189.63|1178.83|1188.9|1178.1|1189.63|1178.83|1188.9|1178.1|3
1649069670000|2022-04-04 10:54:30|1189.9|1179.1|1189.9|1179.1|1189.9|1179.1|1189.9|1179.1|1
1649069680000|2022-04-04 10:54:40|1189.99|1179.19|1190.9|1180.1|1190.9|1180.1|1189.99|1179.19|3
1649069690000|2022-04-04 10:54:50|1191.3|1180.5|1191.3|1180.5|1191.3|1180.5|1191.3|1180.5|1
1649069710000|2022-04-04 10:55:10|1190.9|1180.1|1190.9|1180.1|1190.9|1180.1|1190.9|1180.1|1
1649069720000|2022-04-04 10:55:20|1190.56|1179.76|1190.9|1180.1|1190.9|1180.1|1190.56|1179.76|2
1649069760000|2022-04-04 10:56:00|1191.4|1180.6|1191.4|1180.6|1191.4|1180.6|1191.4|1180.6|1
1649069790000|2022-04-04 10:56:30|1190.9|1180.1|1190.9|1180.1|1190.9|1180.1|1190.9|1180.1|1
1649069810000|2022-04-04 10:56:50|1190.5|1179.7|1190.9|1180.1|1190.9|1180.1|1190.5|1179.7|2
1649069830000|2022-04-04 10:57:10|1191.4|1180.6|1191.4|1180.6|1191.4|1180.6|1191.4|1180.6|1
1649069840000|2022-04-04 10:57:20|1190.9|1180.1|1190.9|1180.1|1190.9|1180.1|1190.9|1180.1|1
1649069890000|2022-04-04 10:58:10|1190.4|1179.6|1190.4|1179.6|1190.4|1179.6|1190.4|1179.6|1
1649069900000|2022-04-04 10:58:20|1189.9|1179.1|1190.4|1179.6|1190.4|1179.6|1189.9|1179.1|2
1649069910000|2022-04-04 10:58:30|1190.67|1179.87|1190.9|1180.1|1191.17|1180.37|1190.67|1179.87|3
1649069920000|2022-04-04 10:58:40|1190.5|1179.7|1189.9|1179.1|1190.5|1179.7|1189.9|1179.1|2
1649069940000|2022-04-04 10:59:00|1188.9|1178.1|1189.9|1179.1|1189.9|1179.1|1188.9|1178.1|3
1649069950000|2022-04-04 10:59:10|1188.9|1178.1|1188.4|1177.6|1188.9|1178.1|1188.4|1177.6|2
1649069960000|2022-04-04 10:59:20|1188.9|1178.1|1190.1|1179.3|1190.1|1179.3|1188.9|1178.1|5
1649070000000|2022-04-04 11:00:00|1189.9|1179.1|1189.4|1178.6|1189.9|1179.1|1189.4|1178.6|2
1649070020000|2022-04-04 11:00:20|1188.9|1178.1|1188.9|1178.1|1188.9|1178.1|1188.9|1178.1|1
1649070040000|2022-04-04 11:00:40|1188.4|1177.6|1188.4|1177.6|1188.4|1177.6|1188.4|1177.6|1
1649070050000|2022-04-04 11:00:50|1187.4|1176.6|1187.4|1176.6|1187.4|1176.6|1187.4|1176.6|1
1649070060000|2022-04-04 11:01:00|1186.9|1176.1|1186.4|1175.6|1186.9|1176.1|1186.4|1175.6|2
1649070090000|2022-04-04 11:01:30|1185.9|1175.1|1185.51|1174.71|1185.9|1175.1|1185.51|1174.71|2
1649070100000|2022-04-04 11:01:40|1185.6|1174.8|1185.6|1174.8|1185.6|1174.8|1185.6|1174.8|1
1649070120000|2022-04-04 11:02:00|1185.54|1174.74|1185.9|1175.1|1185.9|1175.1|1185.54|1174.74|2
1649070160000|2022-04-04 11:02:40|1186.43|1175.63|1186.43|1175.63|1186.93|1176.13|1186.43|1175.63|3
1649070220000|2022-04-04 11:03:40|1185.9|1175.1|1185.9|1175.1|1185.9|1175.1|1185.9|1175.1|1
1649070230000|2022-04-04 11:03:50|1186.39|1175.59|1186.89|1176.09|1186.89|1176.09|1186.39|1175.59|2
1649070240000|2022-04-04 11:04:00|1187.9|1177.1|1187.9|1177.1|1187.9|1177.1|1187.9|1177.1|1
1649070260000|2022-04-04 11:04:20|1188.4|1177.6|1188.48|1177.68|1188.48|1177.68|1188.4|1177.6|2
1649070270000|2022-04-04 11:04:30|1188.98|1178.18|1190.1|1179.3|1190.1|1179.3|1188.98|1178.18|3
1649070280000|2022-04-04 11:04:40|1190.9|1180.1|1190.9|1180.1|1190.9|1180.1|1190.9|1180.1|1
1649070290000|2022-04-04 11:04:50|1191.17|1180.37|1191.17|1180.37|1191.17|1180.37|1191.17|1180.37|1
1649070330000|2022-04-04 11:05:30|1191.9|1181.1|1191.9|1181.1|1191.9|1181.1|1191.9|1181.1|1
1649070340000|2022-04-04 11:05:40|1192.4|1181.6|1192.9|1182.1|1192.9|1182.1|1192.4|1181.6|2
1649070380000|2022-04-04 11:06:20|1193.4|1182.6|1193.9|1183.1|1193.9|1183.1|1193.4|1182.6|2
1649070420000|2022-04-04 11:07:00|1194.9|1184.1|1194.9|1184.1|1194.9|1184.1|1194.9|1184.1|1
1649070470000|2022-04-04 11:07:50|1195.4|1184.6|1196.05|1185.25|1196.05|1185.25|1195.4|1184.6|3
1649070490000|2022-04-04 11:08:10|1196.4|1185.6|1196.4|1185.6|1196.4|1185.6|1196.4|1185.6|1
1649070500000|2022-04-04 11:08:20|1196.9|1186.1|1197.15|1186.35|1197.15|1186.35|1196.9|1186.1|2
1649070510000|2022-04-04 11:08:30|1197.9|1187.1|1197.9|1187.1|1197.9|1187.1|1197.9|1187.1|1
1649070530000|2022-04-04 11:08:50|1197.15|1186.35|1197.15|1186.35|1197.15|1186.35|1197.15|1186.35|1
1649070550000|2022-04-04 11:09:10|1196.9|1186.1|1196.9|1186.1|1196.9|1186.1|1196.9|1186.1|1
1649070560000|2022-04-04 11:09:20|1196.4|1185.6|1197.15|1186.35|1197.15|1186.35|1196.4|1185.6|3
1649070620000|2022-04-04 11:10:20|1197.34|1186.54|1197.9|1187.1|1197.9|1187.1|1197.34|1186.54|3
1649070630000|2022-04-04 11:10:30|1197.65|1186.85|1197.15|1186.35|1197.65|1186.85|1197.15|1186.35|2
1649070660000|2022-04-04 11:11:00|1197.9|1187.1|1197.9|1187.1|1197.9|1187.1|1197.9|1187.1|1
1649070680000|2022-04-04 11:11:20|1197.65|1186.85|1197.65|1186.85|1197.65|1186.85|1197.65|1186.85|1
1649070690000|2022-04-04 11:11:30|1197.15|1186.35|1197.15|1186.35|1197.15|1186.35|1197.15|1186.35|1
1649070700000|2022-04-04 11:11:40|1197.9|1187.1|1197.9|1187.1|1197.9|1187.1|1197.9|1187.1|1
1649070750000|2022-04-04 11:12:30|1198.9|1188.1|1198.9|1188.1|1198.9|1188.1|1198.9|1188.1|1
1649070770000|2022-04-04 11:12:50|1198.4|1187.6|1198.4|1187.6|1198.4|1187.6|1198.4|1187.6|1
1649070800000|2022-04-04 11:13:20|1198.34|1187.54|1198.9|1188.1|1198.9|1188.1|1198.34|1187.54|2
1649070820000|2022-04-04 11:13:40|1199.4|1188.6|1199.4|1188.6|1199.4|1188.6|1199.4|1188.6|1
1649070840000|2022-04-04 11:14:00|1199.57|1188.77|1199.57|1188.77|1199.57|1188.77|1199.57|1188.77|1
1649070850000|2022-04-04 11:14:10|1200.07|1189.27|1200.07|1189.27|1200.07|1189.27|1200.07|1189.27|1
1649070880000|2022-04-04 11:14:40|1200.4|1189.6|1201.9|1191.1|1201.9|1191.1|1200.4|1189.6|3
1649070900000|2022-04-04 11:15:00|1201.4|1190.6|1201.13|1190.33|1201.4|1190.6|1201.13|1190.33|2
1649070910000|2022-04-04 11:15:10|1201.4|1190.6|1201.9|1191.1|1201.9|1191.1|1201.4|1190.6|2
1649070920000|2022-04-04 11:15:20|1201.4|1190.6|1201.13|1190.33|1201.4|1190.6|1201.13|1190.33|2
1649070960000|2022-04-04 11:16:00|1201.4|1190.6|1201.9|1191.1|1201.9|1191.1|1201.4|1190.6|2
1649070990000|2022-04-04 11:16:30|1201.95|1191.15|1202.9|1192.1|1202.9|1192.1|1201.95|1191.15|3
1649071000000|2022-04-04 11:16:40|1203.4|1192.6|1204.01|1193.21|1204.01|1193.21|1203.4|1192.6|3
1649071020000|2022-04-04 11:17:00|1204.2|1193.4|1204.01|1193.21|1204.9|1194.1|1204.01|1193.21|4
1649071040000|2022-04-04 11:17:20|1204.4|1193.6|1204.9|1194.1|1204.9|1194.1|1204.4|1193.6|2
1649071070000|2022-04-04 11:17:50|1204.69|1193.89|1204.19|1193.39|1204.69|1193.89|1204.19|1193.39|2
1649071100000|2022-04-04 11:18:20|1203.9|1193.1|1203.4|1192.6|1203.9|1193.1|1203.4|1192.6|2
1649071110000|2022-04-04 11:18:30|1203.9|1193.1|1202.4|1191.6|1203.9|1193.1|1202.4|1191.6|3
1649071160000|2022-04-04 11:19:20|1201.9|1191.1|1201.4|1190.6|1201.9|1191.1|1201.4|1190.6|2
1649071180000|2022-04-04 11:19:40|1200.9|1190.1|1200.9|1190.1|1200.9|1190.1|1200.9|1190.1|1
1649071190000|2022-04-04 11:19:50|1201.4|1190.6|1201.4|1190.6|1201.4|1190.6|1201.4|1190.6|1
1649071220000|2022-04-04 11:20:20|1201.04|1190.24|1199.83|1189.03|1201.04|1190.24|1199.83|1189.03|3
1649071340000|2022-04-04 11:22:20|1198.9|1188.1|1198.4|1187.6|1198.9|1188.1|1198.4|1187.6|2
1649071390000|2022-04-04 11:23:10|1197.9|1187.1|1197.9|1187.1|1197.9|1187.1|1197.9|1187.1|1
1649071430000|2022-04-04 11:23:50|1198.9|1188.1|1200.02|1189.22|1200.02|1189.22|1198.9|1188.1|3
1649071440000|2022-04-04 11:24:00|1199.52|1188.72|1199.4|1188.6|1199.52|1188.72|1199.4|1188.6|2
1649071510000|2022-04-04 11:25:10|1198.9|1188.1|1198.4|1187.6|1198.9|1188.1|1198.4|1187.6|2
1649071610000|2022-04-04 11:26:50|1198.9|1188.1|1198.9|1188.1|1198.9|1188.1|1198.9|1188.1|1
1649071670000|2022-04-04 11:27:50|1199.01|1188.21|1199.01|1188.21|1199.01|1188.21|1199.01|1188.21|1
1649071700000|2022-04-04 11:28:20|1199.9|1189.1|1199.9|1189.1|1199.9|1189.1|1199.9|1189.1|1
1649071720000|2022-04-04 11:28:40|1200.02|1189.22|1200.02|1189.22|1200.02|1189.22|1200.02|1189.22|1
1649071740000|2022-04-04 11:29:00|1201.25|1190.45|1202.4|1191.6|1202.4|1191.6|1201.25|1190.45|2
1649071770000|2022-04-04 11:29:30|1202.9|1192.1|1202.9|1192.1|1202.9|1192.1|1202.9|1192.1|1
1649071780000|2022-04-04 11:29:40|1203.4|1192.6|1203.4|1192.6|1203.4|1192.6|1203.4|1192.6|1
1649071790000|2022-04-04 11:29:50|1203.51|1192.71|1203.51|1192.71|1203.51|1192.71|1203.51|1192.71|1
1649071800000|2022-04-04 11:30:00|1204.01|1193.21|1204.01|1193.21|1204.01|1193.21|1204.01|1193.21|1
1649071820000|2022-04-04 11:30:20|1204.4|1193.6|1204.9|1194.1|1204.9|1194.1|1204.4|1193.6|2
1649071870000|2022-04-04 11:31:10|1204.4|1193.6|1204.4|1193.6|1204.4|1193.6|1204.4|1193.6|1
1649071910000|2022-04-04 11:31:50|1204.9|1194.1|1204.9|1194.1|1204.9|1194.1|1204.9|1194.1|1
1649071920000|2022-04-04 11:32:00|1205.4|1194.6|1206.27|1195.47|1206.27|1195.47|1205.4|1194.6|3
1649071990000|2022-04-04 11:33:10|1205.9|1195.1|1205.9|1195.1|1205.9|1195.1|1205.9|1195.1|1
1649072010000|2022-04-04 11:33:30|1206.27|1195.47|1206.27|1195.47|1206.27|1195.47|1206.27|1195.47|1
1649072040000|2022-04-04 11:34:00|1206.4|1195.6|1206.9|1196.1|1206.9|1196.1|1206.4|1195.6|2
1649072070000|2022-04-04 11:34:30|1206.77|1195.97|1206.77|1195.97|1206.77|1195.97|1206.77|1195.97|1
1649072110000|2022-04-04 11:35:10|1206.4|1195.6|1206.4|1195.6|1206.4|1195.6|1206.4|1195.6|1
1649072170000|2022-04-04 11:36:10|1205.9|1195.1|1205.9|1195.1|1205.9|1195.1|1205.9|1195.1|1
1649072200000|2022-04-04 11:36:40|1203.9|1193.1|1203.4|1192.6|1203.9|1193.1|1203.4|1192.6|2
1649072210000|2022-04-04 11:36:50|1204.17|1193.37|1205.17|1194.37|1205.17|1194.37|1204.17|1193.37|2
1649072220000|2022-04-04 11:37:00|1205.9|1195.1|1205.9|1195.1|1205.9|1195.1|1205.9|1195.1|1
1649072240000|2022-04-04 11:37:20|1205.4|1194.6|1205.17|1194.37|1205.4|1194.6|1205.17|1194.37|2
1649072260000|2022-04-04 11:37:40|1205.9|1195.1|1205.9|1195.1|1205.9|1195.1|1205.9|1195.1|1
1649072290000|2022-04-04 11:38:10|1205.4|1194.6|1205.17|1194.37|1205.4|1194.6|1205.17|1194.37|2
1649072300000|2022-04-04 11:38:20|1204.95|1194.15|1204.95|1194.15|1204.95|1194.15|1204.95|1194.15|1
1649072320000|2022-04-04 11:38:40|1204.45|1193.65|1204.15|1193.35|1204.45|1193.65|1204.15|1193.35|2
1649072330000|2022-04-04 11:38:50|1203.8|1193|1203.55|1192.75|1203.8|1193|1203.55|1192.75|2
1649072370000|2022-04-04 11:39:30|1202.9|1192.1|1202.4|1191.6|1202.9|1192.1|1202.4|1191.6|2
1649072380000|2022-04-04 11:39:40|1202.9|1192.1|1202.9|1192.1|1202.9|1192.1|1202.9|1192.1|1
1649072410000|2022-04-04 11:40:10|1202.4|1191.6|1202.4|1191.6|1202.4|1191.6|1202.4|1191.6|1
1649072430000|2022-04-04 11:40:30|1202.9|1192.1|1202.9|1192.1|1202.9|1192.1|1202.9|1192.1|1
1649072450000|2022-04-04 11:40:50|1202.46|1191.66|1202.46|1191.66|1202.46|1191.66|1202.46|1191.66|1
1649072460000|2022-04-04 11:41:00|1201.46|1190.66|1200.9|1190.1|1201.46|1190.66|1200.9|1190.1|2
1649072470000|2022-04-04 11:41:10|1200.66|1189.86|1200.66|1189.86|1200.66|1189.86|1200.66|1189.86|1
1649072510000|2022-04-04 11:41:50|1200.4|1189.6|1199.15|1188.35|1200.4|1189.6|1198.4|1187.6|5
1649072530000|2022-04-04 11:42:10|1199.4|1188.6|1200.13|1189.33|1200.63|1189.83|1199.4|1188.6|5
1649072580000|2022-04-04 11:43:00|1199.95|1189.15|1199.9|1189.1|1199.95|1189.15|1199.9|1189.1|2
1649072590000|2022-04-04 11:43:10|1199.95|1189.15|1199.95|1189.15|1199.95|1189.15|1199.95|1189.15|1
1649072610000|2022-04-04 11:43:30|1200.9|1190.1|1201.5|1190.7|1201.5|1190.7|1200.9|1190.1|2
1649072620000|2022-04-04 11:43:40|1201.9|1191.1|1202.4|1191.6|1202.4|1191.6|1201.9|1191.1|2
1649072630000|2022-04-04 11:43:50|1202.02|1191.22|1201.4|1190.6|1202.02|1191.22|1201.4|1190.6|3
1649072640000|2022-04-04 11:44:00|1201.53|1190.73|1201.4|1190.6|1201.97|1191.17|1201.4|1190.6|5
1649072660000|2022-04-04 11:44:20|1201.09|1190.29|1200.9|1190.1|1201.09|1190.29|1200.9|1190.1|2
1649072670000|2022-04-04 11:44:30|1200.4|1189.6|1200.4|1189.6|1200.4|1189.6|1200.4|1189.6|1
1649072710000|2022-04-04 11:45:10|1200.29|1189.49|1200.29|1189.49|1200.29|1189.49|1200.29|1189.49|1
1649072720000|2022-04-04 11:45:20|1200.9|1190.1|1201.9|1191.1|1201.9|1191.1|1200.9|1190.1|3
1649072780000|2022-04-04 11:46:20|1202.02|1191.22|1202.02|1191.22|1202.02|1191.22|1202.02|1191.22|1
1649072800000|2022-04-04 11:46:40|1201.52|1190.72|1201.4|1190.6|1201.52|1190.72|1201.4|1190.6|2
1649072820000|2022-04-04 11:47:00|1200.9|1190.1|1200.9|1190.1|1200.9|1190.1|1200.9|1190.1|1
1649072830000|2022-04-04 11:47:10|1201.19|1190.39|1201.19|1190.39|1201.19|1190.39|1201.19|1190.39|1
1649072850000|2022-04-04 11:47:30|1201.4|1190.6|1201.9|1191.1|1201.9|1191.1|1201.4|1190.6|2
1649072860000|2022-04-04 11:47:40|1202.4|1191.6|1202.4|1191.6|1202.4|1191.6|1202.4|1191.6|1
1649072880000|2022-04-04 11:48:00|1201.9|1191.1|1202.9|1192.1|1202.9|1192.1|1201.9|1191.1|3
1649072890000|2022-04-04 11:48:10|1203.51|1192.71|1204.01|1193.21|1204.01|1193.21|1203.51|1192.71|2
1649072940000|2022-04-04 11:49:00|1204.9|1194.1|1204.9|1194.1|1204.9|1194.1|1204.9|1194.1|1
1649072950000|2022-04-04 11:49:10|1205.4|1194.6|1206.27|1195.47|1206.27|1195.47|1205.4|1194.6|3
1649073010000|2022-04-04 11:50:10|1206.9|1196.1|1206.9|1196.1|1206.9|1196.1|1206.9|1196.1|1
1649073120000|2022-04-04 11:52:00|1207.52|1196.72|1208.02|1197.22|1208.02|1197.22|1207.52|1196.72|2
1649073140000|2022-04-04 11:52:20|1207.9|1197.1|1207.9|1197.1|1207.9|1197.1|1207.9|1197.1|1
1649073160000|2022-04-04 11:52:40|1207.51|1196.71|1207.62|1196.82|1207.62|1196.82|1207.51|1196.71|2
1649073170000|2022-04-04 11:52:50|1208.02|1197.22|1208.02|1197.22|1208.02|1197.22|1208.02|1197.22|1
1649073190000|2022-04-04 11:53:10|1208.4|1197.6|1208.9|1198.1|1208.9|1198.1|1208.4|1197.6|2
1649073200000|2022-04-04 11:53:20|1209.4|1198.6|1209.9|1199.1|1209.9|1199.1|1209.4|1198.6|2
1649073210000|2022-04-04 11:53:30|1210.4|1199.6|1210.9|1200.1|1210.9|1200.1|1210.4|1199.6|2
1649073230000|2022-04-04 11:53:50|1211.4|1200.6|1211.9|1201.1|1211.9|1201.1|1211.4|1200.6|2
1649073250000|2022-04-04 11:54:10|1210.9|1200.1|1210.9|1200.1|1210.9|1200.1|1210.9|1200.1|1
1649073290000|2022-04-04 11:54:50|1211.9|1201.1|1211.9|1201.1|1211.9|1201.1|1211.9|1201.1|1
1649073300000|2022-04-04 11:55:00|1212.16|1201.36|1212.16|1201.36|1212.16|1201.36|1212.16|1201.36|1
1649073310000|2022-04-04 11:55:10|1212.9|1202.1|1212.9|1202.1|1212.9|1202.1|1212.9|1202.1|1
1649073330000|2022-04-04 11:55:30|1213.4|1202.6|1214.02|1203.22|1214.9|1204.1|1213.4|1202.6|6
1649073360000|2022-04-04 11:56:00|1214.4|1203.6|1214.9|1204.1|1214.9|1204.1|1214.4|1203.6|2
1649073370000|2022-04-04 11:56:10|1215.25|1204.45|1215.25|1204.45|1215.25|1204.45|1215.25|1204.45|1
1649073420000|2022-04-04 11:57:00|1215.34|1204.54|1215.49|1204.69|1215.49|1204.69|1215.34|1204.54|2
1649073430000|2022-04-04 11:57:10|1215.9|1205.1|1217.9|1207.1|1217.9|1207.1|1215.9|1205.1|7
1649073440000|2022-04-04 11:57:20|1218.34|1207.54|1218.9|1208.1|1218.9|1208.1|1218.34|1207.54|2
1649073460000|2022-04-04 11:57:40|1218.4|1207.6|1218.42|1207.62|1218.42|1207.62|1218.34|1207.54|3
1649073470000|2022-04-04 11:57:50|1218.9|1208.1|1218.9|1208.1|1218.9|1208.1|1218.9|1208.1|1
1649073480000|2022-04-04 11:58:00|1218.4|1207.6|1217.9|1207.1|1218.4|1207.6|1217.9|1207.1|2
1649073490000|2022-04-04 11:58:10|1216.9|1206.1|1215.4|1204.6|1216.9|1206.1|1215.4|1204.6|2
1649073500000|2022-04-04 11:58:20|1215.9|1205.1|1216.24|1205.44|1216.24|1205.44|1215.9|1205.1|2
1649073510000|2022-04-04 11:58:30|1215.4|1204.6|1216.24|1205.44|1216.24|1205.44|1215.4|1204.6|3
1649073520000|2022-04-04 11:58:40|1216.23|1205.43|1216.23|1205.43|1216.23|1205.43|1216.23|1205.43|1
1649073530000|2022-04-04 11:58:50|1215.82|1205.02|1215.4|1204.6|1215.82|1205.02|1215.4|1204.6|3
1649073540000|2022-04-04 11:59:00|1215.66|1204.86|1216.16|1205.36|1216.16|1205.36|1215.66|1204.86|2
1649073550000|2022-04-04 11:59:10|1216.9|1206.1|1216.9|1206.1|1216.9|1206.1|1216.9|1206.1|1
1649073560000|2022-04-04 11:59:20|1216.66|1205.86|1216.16|1205.36|1216.66|1205.86|1216.16|1205.36|2
1649073570000|2022-04-04 11:59:30|1215.27|1204.47|1215.27|1204.47|1215.27|1204.47|1215.27|1204.47|1
1649073580000|2022-04-04 11:59:40|1214.51|1203.71|1214.4|1203.6|1214.51|1203.71|1214.4|1203.6|2
1649073610000|2022-04-04 12:00:10|1213.9|1203.1|1214.4|1203.6|1214.4|1203.6|1213.58|1202.78|4
1649073640000|2022-04-04 12:00:40|1214.51|1203.71|1214.51|1203.71|1214.51|1203.71|1214.51|1203.71|1
1649073720000|2022-04-04 12:02:00|1214.4|1203.6|1214.4|1203.6|1214.4|1203.6|1214.4|1203.6|1
1649073750000|2022-04-04 12:02:30|1214.49|1203.69|1214.49|1203.69|1214.49|1203.69|1214.49|1203.69|1
1649073760000|2022-04-04 12:02:40|1213.4|1202.6|1213.29|1202.49|1213.4|1202.6|1213.29|1202.49|2
1649073770000|2022-04-04 12:02:50|1211.79|1200.99|1211.79|1200.99|1211.79|1200.99|1211.79|1200.99|1
1649073800000|2022-04-04 12:03:20|1211.4|1200.6|1211.4|1200.6|1211.4|1200.6|1211.4|1200.6|1
1649073840000|2022-04-04 12:04:00|1211.1|1200.3|1211.1|1200.3|1211.1|1200.3|1211.1|1200.3|1
1649073850000|2022-04-04 12:04:10|1211.03|1200.23|1210.4|1199.6|1211.03|1200.23|1210.4|1199.6|3
1649073870000|2022-04-04 12:04:30|1210.16|1199.36|1208.9|1198.1|1210.16|1199.36|1208.9|1198.1|3
1649073890000|2022-04-04 12:04:50|1208.78|1197.98|1208.78|1197.98|1208.78|1197.98|1208.78|1197.98|1
1649073930000|2022-04-04 12:05:30|1209.04|1198.24|1209.16|1198.36|1209.16|1198.36|1209.04|1198.24|2
1649073960000|2022-04-04 12:06:00|1209.9|1199.1|1209.9|1199.1|1209.9|1199.1|1209.9|1199.1|1
1649073980000|2022-04-04 12:06:20|1210.48|1199.68|1210.98|1200.18|1210.98|1200.18|1210.48|1199.68|2
1649073990000|2022-04-04 12:06:30|1210.9|1200.1|1210.9|1200.1|1210.9|1200.1|1210.9|1200.1|1
1649074020000|2022-04-04 12:07:00|1210.68|1199.88|1209.93|1199.13|1210.68|1199.88|1209.93|1199.13|2
1649074030000|2022-04-04 12:07:10|1209.57|1198.77|1209.57|1198.77|1209.57|1198.77|1209.57|1198.77|1
1649074040000|2022-04-04 12:07:20|1208.79|1197.99|1208.4|1197.6|1208.79|1197.99|1208.4|1197.6|2
1649074050000|2022-04-04 12:07:30|1208.09|1197.29|1208.09|1197.29|1208.09|1197.29|1208.09|1197.29|1
1649074070000|2022-04-04 12:07:50|1209.09|1198.29|1209.9|1199.1|1209.9|1199.1|1209.09|1198.29|2
1649074110000|2022-04-04 12:08:30|1210.4|1199.6|1210.9|1200.1|1210.9|1200.1|1210.4|1199.6|2
1649074140000|2022-04-04 12:09:00|1211.4|1200.6|1211.9|1201.1|1211.9|1201.1|1211.4|1200.6|2
1649074180000|2022-04-04 12:09:40|1212.5|1201.7|1212.5|1201.7|1212.5|1201.7|1212.5|1201.7|1
1649074190000|2022-04-04 12:09:50|1213|1202.2|1213|1202.2|1213|1202.2|1213|1202.2|1
1649074210000|2022-04-04 12:10:10|1213.09|1202.29|1213.09|1202.29|1213.09|1202.29|1213.09|1202.29|1
1649074300000|2022-04-04 12:11:40|1213.5|1202.7|1213.5|1202.7|1213.5|1202.7|1213.5|1202.7|1
1649074310000|2022-04-04 12:11:50|1213.9|1203.1|1213.5|1202.7|1214|1203.2|1213.5|1202.7|4
1649074330000|2022-04-04 12:12:10|1214|1203.2|1214.51|1203.71|1214.51|1203.71|1214|1203.2|3
1649074340000|2022-04-04 12:12:20|1214.65|1203.85|1215.04|1204.24|1215.04|1204.24|1214.65|1203.85|2
1649074400000|2022-04-04 12:13:20|1215.5|1204.7|1216|1205.2|1216|1205.2|1215.5|1204.7|2
1649074670000|2022-04-04 12:17:50|1215.83|1205.03|1215.5|1204.7|1215.83|1205.03|1215.5|1204.7|2
1649074680000|2022-04-04 12:18:00|1216|1205.2|1216|1205.2|1216|1205.2|1216|1205.2|1
1649074700000|2022-04-04 12:18:20|1215.11|1204.31|1214.4|1203.6|1215.11|1204.31|1214.4|1203.6|3
1649074730000|2022-04-04 12:18:50|1213.99|1203.19|1214.4|1203.6|1214.4|1203.6|1213.4|1202.6|5
1649074740000|2022-04-04 12:19:00|1213.9|1203.1|1213.9|1203.1|1213.9|1203.1|1213.9|1203.1|1
1649074750000|2022-04-04 12:19:10|1213.4|1202.6|1213.4|1202.6|1213.4|1202.6|1213.4|1202.6|1
1649074780000|2022-04-04 12:19:40|1212.61|1201.81|1211.4|1200.6|1212.61|1201.81|1211.4|1200.6|3
1649074810000|2022-04-04 12:20:10|1210.9|1200.1|1210.4|1199.6|1210.9|1200.1|1210.15|1199.35|5
1649074820000|2022-04-04 12:20:20|1210.28|1199.48|1210.28|1199.48|1210.28|1199.48|1210.28|1199.48|1
1649074830000|2022-04-04 12:20:30|1210.4|1199.6|1211.3|1200.5|1211.3|1200.5|1210.4|1199.6|4
1649074840000|2022-04-04 12:20:40|1211.4|1200.6|1211.4|1200.6|1211.4|1200.6|1211.4|1200.6|1
1649074850000|2022-04-04 12:20:50|1211.9|1201.1|1211.9|1201.1|1211.9|1201.1|1211.9|1201.1|1
1649074860000|2022-04-04 12:21:00|1212.9|1202.1|1212.8|1202|1212.9|1202.1|1212.8|1202|2
1649074870000|2022-04-04 12:21:10|1211.8|1201|1211.8|1201|1211.8|1201|1211.8|1201|1
1649074880000|2022-04-04 12:21:20|1211.3|1200.5|1210.4|1199.6|1211.3|1200.5|1210.4|1199.6|2
1649074900000|2022-04-04 12:21:40|1209.9|1199.1|1209.4|1198.6|1209.9|1199.1|1209.4|1198.6|2
1649074930000|2022-04-04 12:22:10|1209.9|1199.1|1210.4|1199.6|1210.4|1199.6|1209.9|1199.1|2
1649074940000|2022-04-04 12:22:20|1209.9|1199.1|1209.9|1199.1|1209.9|1199.1|1209.9|1199.1|1
1649074950000|2022-04-04 12:22:30|1209.4|1198.6|1209.4|1198.6|1209.4|1198.6|1209.4|1198.6|1
1649074970000|2022-04-04 12:22:50|1209.29|1198.49|1208.79|1197.99|1209.29|1198.49|1208.79|1197.99|2
1649074980000|2022-04-04 12:23:00|1209.07|1198.27|1209.29|1198.49|1209.29|1198.49|1209.07|1198.27|2
1649074990000|2022-04-04 12:23:10|1209.79|1198.99|1211.17|1200.37|1211.17|1200.37|1209.79|1198.99|3
1649075020000|2022-04-04 12:23:40|1210.67|1199.87|1210.4|1199.6|1210.67|1199.87|1210.4|1199.6|2
1649075040000|2022-04-04 12:24:00|1210.67|1199.87|1211.17|1200.37|1211.17|1200.37|1210.67|1199.87|2
1649075070000|2022-04-04 12:24:30|1211.15|1200.35|1211.15|1200.35|1211.15|1200.35|1211.15|1200.35|1
1649075120000|2022-04-04 12:25:20|1211.4|1200.6|1211.9|1201.1|1211.9|1201.1|1211.4|1200.6|2
1649075150000|2022-04-04 12:25:50|1212.9|1202.1|1213.57|1202.77|1213.57|1202.77|1212.9|1202.1|3
1649075170000|2022-04-04 12:26:10|1212.9|1202.1|1212.4|1201.6|1212.9|1202.1|1212.4|1201.6|2
1649075210000|2022-04-04 12:26:50|1211.9|1201.1|1211.9|1201.1|1211.9|1201.1|1211.9|1201.1|1
1649075240000|2022-04-04 12:27:20|1211.57|1200.77|1211.95|1201.15|1211.95|1201.15|1211.57|1200.77|2
1649075250000|2022-04-04 12:27:30|1211.78|1200.98|1210.4|1199.6|1211.78|1200.98|1210.4|1199.6|3
1649075360000|2022-04-04 12:29:20|1210|1199.2|1209.4|1198.6|1210|1199.2|1209.4|1198.6|2
1649075380000|2022-04-04 12:29:40|1209.68|1198.88|1209.68|1198.88|1209.68|1198.88|1209.68|1198.88|1
1649075390000|2022-04-04 12:29:50|1210.18|1199.38|1210.4|1199.6|1210.4|1199.6|1210.18|1199.38|2
1649075420000|2022-04-04 12:30:20|1209.9|1199.1|1209.2|1198.4|1209.9|1199.1|1209.2|1198.4|3
1649075440000|2022-04-04 12:30:40|1209.09|1198.29|1207.9|1197.1|1209.09|1198.29|1207.9|1197.1|3
1649075450000|2022-04-04 12:30:50|1207.49|1196.69|1207.49|1196.69|1207.49|1196.69|1207.49|1196.69|1
1649075490000|2022-04-04 12:31:30|1206.9|1196.1|1206.9|1196.1|1206.9|1196.1|1206.9|1196.1|1
1649075510000|2022-04-04 12:31:50|1206.99|1196.19|1206.99|1196.19|1206.99|1196.19|1206.99|1196.19|1
1649075540000|2022-04-04 12:32:20|1207.24|1196.44|1207.24|1196.44|1207.24|1196.44|1207.24|1196.44|1
1649075560000|2022-04-04 12:32:40|1206.9|1196.1|1206.9|1196.1|1206.9|1196.1|1206.9|1196.1|1
1649075610000|2022-04-04 12:33:30|1206.4|1195.6|1205.9|1195.1|1206.4|1195.6|1205.9|1195.1|2
1649075630000|2022-04-04 12:33:50|1205.4|1194.6|1205.4|1194.6|1205.4|1194.6|1205.4|1194.6|1
1649075640000|2022-04-04 12:34:00|1204.71|1193.91|1204.71|1193.91|1204.71|1193.91|1204.71|1193.91|1
1649075650000|2022-04-04 12:34:10|1203.71|1192.91|1203.71|1192.91|1203.71|1192.91|1203.71|1192.91|1
1649075660000|2022-04-04 12:34:20|1202.9|1192.1|1202.9|1192.1|1202.9|1192.1|1202.9|1192.1|1
1649075670000|2022-04-04 12:34:30|1203.21|1192.41|1204.07|1193.27|1204.07|1193.27|1203.21|1192.41|3
1649075690000|2022-04-04 12:34:50|1203.76|1192.96|1203.76|1192.96|1203.76|1192.96|1203.76|1192.96|1
1649075700000|2022-04-04 12:35:00|1203.26|1192.46|1202.4|1191.6|1203.26|1192.46|1201.9|1191.1|6
1649075740000|2022-04-04 12:35:40|1201.34|1190.54|1200.73|1189.93|1201.34|1190.54|1200.73|1189.93|3
1649075750000|2022-04-04 12:35:50|1199.9|1189.1|1199.9|1189.1|1199.9|1189.1|1199.9|1189.1|1
1649075760000|2022-04-04 12:36:00|1200.26|1189.46|1200.73|1189.93|1200.73|1189.93|1200.26|1189.46|4
1649075800000|2022-04-04 12:36:40|1200.84|1190.04|1199.9|1189.1|1200.84|1190.04|1199.9|1189.1|2
1649075810000|2022-04-04 12:36:50|1200.34|1189.54|1200.55|1189.75|1200.55|1189.75|1200.34|1189.54|2
1649075830000|2022-04-04 12:37:10|1201.03|1190.23|1200.84|1190.04|1201.03|1190.23|1200.84|1190.04|2
1649075860000|2022-04-04 12:37:40|1200.71|1189.91|1200.71|1189.91|1200.71|1189.91|1200.71|1189.91|1
1649075890000|2022-04-04 12:38:10|1200.84|1190.04|1200.84|1190.04|1200.84|1190.04|1200.84|1190.04|1
1649075900000|2022-04-04 12:38:20|1200.71|1189.91|1200.71|1189.91|1200.71|1189.91|1200.71|1189.91|1
1649075910000|2022-04-04 12:38:30|1199.9|1189.1|1199.9|1189.1|1199.9|1189.1|1199.9|1189.1|1
1649075940000|2022-04-04 12:39:00|1198.9|1188.1|1198.9|1188.1|1198.9|1188.1|1198.9|1188.1|1
1649075950000|2022-04-04 12:39:10|1199.4|1188.6|1199.4|1188.6|1199.4|1188.6|1199.4|1188.6|1
1649075970000|2022-04-04 12:39:30|1198.9|1188.1|1198.9|1188.1|1198.9|1188.1|1198.9|1188.1|1
1649075990000|2022-04-04 12:39:50|1198.4|1187.6|1198.4|1187.6|1198.4|1187.6|1198.4|1187.6|1
1649076020000|2022-04-04 12:40:20|1197.9|1187.1|1198.4|1187.6|1198.4|1187.6|1197.9|1187.1|2
1649076050000|2022-04-04 12:40:50|1198.9|1188.1|1198.9|1188.1|1198.9|1188.1|1198.9|1188.1|1
1649076070000|2022-04-04 12:41:10|1199.43|1188.63|1200.27|1189.47|1200.27|1189.47|1199.43|1188.63|3
1649076080000|2022-04-04 12:41:20|1199.9|1189.1|1200.27|1189.47|1200.27|1189.47|1199.4|1188.6|4
1649076090000|2022-04-04 12:41:30|1199.77|1188.97|1199.4|1188.6|1199.77|1188.97|1199.4|1188.6|2
1649076100000|2022-04-04 12:41:40|1198.9|1188.1|1198.4|1187.6|1198.9|1188.1|1198.4|1187.6|2
1649076120000|2022-04-04 12:42:00|1198.9|1188.1|1199.77|1188.97|1199.77|1188.97|1198.9|1188.1|3
1649076130000|2022-04-04 12:42:10|1200.27|1189.47|1200.27|1189.47|1200.27|1189.47|1200.27|1189.47|1
1649076220000|2022-04-04 12:43:40|1199.77|1188.97|1198.4|1187.6|1199.77|1188.97|1198.4|1187.6|4
1649076240000|2022-04-04 12:44:00|1197.9|1187.1|1197.9|1187.1|1197.9|1187.1|1197.9|1187.1|1
1649076280000|2022-04-04 12:44:40|1197.4|1186.6|1197.4|1186.6|1197.4|1186.6|1197.4|1186.6|1
1649076290000|2022-04-04 12:44:50|1196.85|1186.05|1196.85|1186.05|1196.85|1186.05|1196.85|1186.05|1
1649076330000|2022-04-04 12:45:30|1195.87|1185.07|1193.9|1183.1|1195.87|1185.07|1193.9|1183.1|2
1649076340000|2022-04-04 12:45:40|1194.4|1183.6|1194.87|1184.07|1194.87|1184.07|1194.4|1183.6|2
1649076350000|2022-04-04 12:45:50|1194.4|1183.6|1193.87|1183.07|1194.4|1183.6|1193.87|1183.07|3
1649076380000|2022-04-04 12:46:20|1194.2|1183.4|1194.2|1183.4|1194.2|1183.4|1194.2|1183.4|1
1649076390000|2022-04-04 12:46:30|1193.87|1183.07|1193.87|1183.07|1193.87|1183.07|1193.87|1183.07|1
1649076450000|2022-04-04 12:47:30|1193.74|1182.94|1193.37|1182.57|1193.74|1182.94|1193.37|1182.57|2
1649076460000|2022-04-04 12:47:40|1192.4|1181.6|1192.4|1181.6|1192.4|1181.6|1192.4|1181.6|1
1649076470000|2022-04-04 12:47:50|1192.61|1181.81|1192.61|1181.81|1192.61|1181.81|1192.61|1181.81|1
1649076490000|2022-04-04 12:48:10|1191.9|1181.1|1191.9|1181.1|1191.9|1181.1|1191.9|1181.1|1
1649076510000|2022-04-04 12:48:30|1191.4|1180.6|1191.4|1180.6|1191.4|1180.6|1191.4|1180.6|1
1649076520000|2022-04-04 12:48:40|1189.9|1179.1|1189.9|1179.1|1189.9|1179.1|1189.9|1179.1|1
1649076530000|2022-04-04 12:48:50|1189.4|1178.6|1189.4|1178.6|1189.4|1178.6|1189.4|1178.6|1
1649076550000|2022-04-04 12:49:10|1189.27|1178.47|1189.71|1178.91|1189.76|1178.96|1189.27|1178.47|4
1649076590000|2022-04-04 12:49:50|1189.4|1178.6|1189.4|1178.6|1189.4|1178.6|1189.4|1178.6|1
1649076600000|2022-04-04 12:50:00|1189.49|1178.69|1189.49|1178.69|1189.49|1178.69|1189.49|1178.69|1
1649076610000|2022-04-04 12:50:10|1189.4|1178.6|1189.4|1178.6|1189.4|1178.6|1189.4|1178.6|1
1649076620000|2022-04-04 12:50:20|1189.9|1179.1|1189.9|1179.1|1189.9|1179.1|1189.9|1179.1|1
1649076630000|2022-04-04 12:50:30|1189.49|1178.69|1189.49|1178.69|1189.49|1178.69|1189.49|1178.69|1
1649076650000|2022-04-04 12:50:50|1189.4|1178.6|1189.4|1178.6|1189.4|1178.6|1189.4|1178.6|1
1649076670000|2022-04-04 12:51:10|1189.9|1179.1|1189.9|1179.1|1189.9|1179.1|1189.9|1179.1|1
1649076680000|2022-04-04 12:51:20|1190.9|1180.1|1191.4|1180.6|1191.4|1180.6|1190.9|1180.1|2
1649076690000|2022-04-04 12:51:30|1191.9|1181.1|1191.9|1181.1|1191.9|1181.1|1191.9|1181.1|1
1649076700000|2022-04-04 12:51:40|1192.4|1181.6|1192.4|1181.6|1192.4|1181.6|1192.4|1181.6|1
1649076710000|2022-04-04 12:51:50|1192.11|1181.31|1191.9|1181.1|1192.11|1181.31|1191.9|1181.1|2
1649076720000|2022-04-04 12:52:00|1191.44|1180.64|1193.29|1182.49|1193.29|1182.49|1191.44|1180.64|4
1649076730000|2022-04-04 12:52:10|1193.9|1183.1|1193.9|1183.1|1193.9|1183.1|1193.9|1183.1|1
1649076770000|2022-04-04 12:52:50|1193.68|1182.88|1192.4|1181.6|1193.68|1182.88|1192.4|1181.6|5
1649076810000|2022-04-04 12:53:30|1191.77|1180.97|1190.77|1179.97|1191.77|1180.97|1190.77|1179.97|3
1649076820000|2022-04-04 12:53:40|1190.4|1179.6|1190.4|1179.6|1190.4|1179.6|1190.4|1179.6|1
1649076840000|2022-04-04 12:54:00|1190.9|1180.1|1191.4|1180.6|1191.4|1180.6|1190.9|1180.1|2
1649076850000|2022-04-04 12:54:10|1191.9|1181.1|1192.4|1181.6|1192.4|1181.6|1191.9|1181.1|2
1649076860000|2022-04-04 12:54:20|1191.9|1181.1|1191.9|1181.1|1191.9|1181.1|1191.9|1181.1|1
1649076870000|2022-04-04 12:54:30|1190.9|1180.1|1190.9|1180.1|1190.9|1180.1|1190.9|1180.1|1
1649076880000|2022-04-04 12:54:40|1190.4|1179.6|1190.4|1179.6|1190.4|1179.6|1190.4|1179.6|1
1649076910000|2022-04-04 12:55:10|1190.8|1180|1190.3|1179.5|1190.8|1180|1190.3|1179.5|2
1649076930000|2022-04-04 12:55:30|1190.79|1179.99|1190.4|1179.6|1191.29|1180.49|1190.4|1179.6|4
1649076940000|2022-04-04 12:55:40|1190.55|1179.75|1191.9|1181.1|1191.9|1181.1|1190.55|1179.75|4
1649076970000|2022-04-04 12:56:10|1192.24|1181.44|1192.4|1181.6|1192.4|1181.6|1192.24|1181.44|2
1649076990000|2022-04-04 12:56:30|1192.9|1182.1|1193.4|1182.6|1193.4|1182.6|1192.9|1182.1|3
1649077000000|2022-04-04 12:56:40|1193.9|1183.1|1193.9|1183.1|1193.9|1183.1|1193.9|1183.1|1
1649077040000|2022-04-04 12:57:20|1194.4|1183.6|1194.4|1183.6|1194.4|1183.6|1194.4|1183.6|1
1649077050000|2022-04-04 12:57:30|1194.56|1183.76|1194.9|1184.1|1195.06|1184.26|1194.56|1183.76|3
1649077060000|2022-04-04 12:57:40|1195.26|1184.46|1195.26|1184.46|1195.26|1184.46|1195.26|1184.46|1
1649077070000|2022-04-04 12:57:50|1195.4|1184.6|1194.9|1184.1|1195.4|1184.6|1194.9|1184.1|2
1649077080000|2022-04-04 12:58:00|1195.22|1184.42|1195.4|1184.6|1195.4|1184.6|1194.9|1184.1|4
1649077100000|2022-04-04 12:58:20|1195.68|1184.88|1196.21|1185.41|1196.22|1185.42|1195.68|1184.88|4
1649077120000|2022-04-04 12:58:40|1196.22|1185.42|1196.9|1186.1|1196.9|1186.1|1196.22|1185.42|3
1649077130000|2022-04-04 12:58:50|1196.21|1185.41|1196.3|1185.5|1196.3|1185.5|1196.21|1185.41|2
1649077140000|2022-04-04 12:59:00|1196.49|1185.69|1196.3|1185.5|1196.49|1185.69|1196.3|1185.5|3
1649077160000|2022-04-04 12:59:20|1195.99|1185.19|1196.9|1186.1|1196.9|1186.1|1195.9|1185.1|5
1649077180000|2022-04-04 12:59:40|1197.4|1186.6|1197.4|1186.6|1197.4|1186.6|1197.4|1186.6|1
1649077200000|2022-04-04 13:00:00|1197.54|1186.74|1198.04|1187.24|1198.04|1187.24|1197.54|1186.74|2
1649077240000|2022-04-04 13:00:40|1198.67|1187.87|1198.9|1188.1|1198.9|1188.1|1198.67|1187.87|2
1649077250000|2022-04-04 13:00:50|1199.4|1188.6|1200.4|1189.6|1200.4|1189.6|1199.4|1188.6|2
1649077260000|2022-04-04 13:01:00|1200.52|1189.72|1200.52|1189.72|1200.52|1189.72|1200.52|1189.72|1
1649077270000|2022-04-04 13:01:10|1201.02|1190.22|1201.02|1190.22|1201.02|1190.22|1201.02|1190.22|1
1649077280000|2022-04-04 13:01:20|1201.13|1190.33|1201.13|1190.33|1201.13|1190.33|1201.13|1190.33|1
1649077300000|2022-04-04 13:01:40|1201.12|1190.32|1201.12|1190.32|1201.12|1190.32|1201.12|1190.32|1
1649077320000|2022-04-04 13:02:00|1200.99|1190.19|1200.77|1189.97|1200.99|1190.19|1200.77|1189.97|2
1649077350000|2022-04-04 13:02:30|1200.99|1190.19|1201.12|1190.32|1201.12|1190.32|1200.99|1190.19|2
1649077370000|2022-04-04 13:02:50|1200.9|1190.1|1200.77|1189.97|1200.9|1190.1|1200.77|1189.97|2
1649077380000|2022-04-04 13:03:00|1200.99|1190.19|1201.12|1190.32|1201.12|1190.32|1200.99|1190.19|2
1649077390000|2022-04-04 13:03:10|1200.9|1190.1|1200.9|1190.1|1200.9|1190.1|1200.77|1189.97|3
1649077460000|2022-04-04 13:04:20|1199.9|1189.1|1199.9|1189.1|1199.9|1189.1|1199.9|1189.1|1
1649077480000|2022-04-04 13:04:40|1198.9|1188.1|1198.9|1188.1|1198.9|1188.1|1198.9|1188.1|1
1649077490000|2022-04-04 13:04:50|1198.4|1187.6|1197.51|1186.71|1198.4|1187.6|1197.51|1186.71|4
1649077510000|2022-04-04 13:05:10|1197.01|1186.21|1197.01|1186.21|1197.01|1186.21|1197.01|1186.21|1
1649077520000|2022-04-04 13:05:20|1197.51|1186.71|1197.51|1186.71|1197.51|1186.71|1197.51|1186.71|1
1649077590000|2022-04-04 13:06:30|1197.01|1186.21|1197.01|1186.21|1197.01|1186.21|1197.01|1186.21|1
1649077600000|2022-04-04 13:06:40|1196.4|1185.6|1195.9|1185.1|1196.4|1185.6|1195.9|1185.1|2
1649077610000|2022-04-04 13:06:50|1195.4|1184.6|1195.4|1184.6|1195.4|1184.6|1195.4|1184.6|1
1649077630000|2022-04-04 13:07:10|1195.15|1184.35|1195.15|1184.35|1195.15|1184.35|1195.15|1184.35|1
1649077640000|2022-04-04 13:07:20|1194.12|1183.32|1193.87|1183.07|1194.12|1183.32|1193.87|1183.07|2
1649077660000|2022-04-04 13:07:40|1194.12|1183.32|1194.37|1183.57|1194.37|1183.57|1194.12|1183.32|2
1649077670000|2022-04-04 13:07:50|1194.9|1184.1|1194.9|1184.1|1194.9|1184.1|1194.9|1184.1|1
1649077690000|2022-04-04 13:08:10|1195.4|1184.6|1195.4|1184.6|1195.4|1184.6|1195.4|1184.6|1
1649077700000|2022-04-04 13:08:20|1195.56|1184.76|1197.3|1186.5|1197.3|1186.5|1195.56|1184.76|3
1649077710000|2022-04-04 13:08:30|1198.3|1187.5|1198.4|1187.6|1198.4|1187.6|1198.3|1187.5|2
1649077720000|2022-04-04 13:08:40|1198.9|1188.1|1198.9|1188.1|1198.9|1188.1|1198.9|1188.1|1
1649077730000|2022-04-04 13:08:50|1199.4|1188.6|1199.4|1188.6|1199.4|1188.6|1199.4|1188.6|1
1649077740000|2022-04-04 13:09:00|1199.9|1189.1|1199.9|1189.1|1199.9|1189.1|1199.9|1189.1|1
1649077750000|2022-04-04 13:09:10|1200.4|1189.6|1200.4|1189.6|1200.4|1189.6|1200.4|1189.6|1
1649077760000|2022-04-04 13:09:20|1200.52|1189.72|1201.02|1190.22|1201.02|1190.22|1200.52|1189.72|2
1649077800000|2022-04-04 13:10:00|1201.9|1191.1|1202.4|1191.6|1202.4|1191.6|1201.9|1191.1|2
1649077810000|2022-04-04 13:10:10|1202.9|1192.1|1202.9|1192.1|1202.9|1192.1|1202.9|1192.1|1
1649077820000|2022-04-04 13:10:20|1202.45|1191.65|1202.45|1191.65|1202.45|1191.65|1202.45|1191.65|1
1649077870000|2022-04-04 13:11:10|1202.07|1191.27|1202.07|1191.27|1202.07|1191.27|1202.07|1191.27|1
1649077880000|2022-04-04 13:11:20|1201.95|1191.15|1201.95|1191.15|1201.95|1191.15|1201.95|1191.15|1
1649077950000|2022-04-04 13:12:30|1202.15|1191.35|1202.11|1191.31|1202.15|1191.35|1202.11|1191.31|2
1649077970000|2022-04-04 13:12:50|1202.15|1191.35|1202.15|1191.35|1202.15|1191.35|1202.15|1191.35|1
1649077990000|2022-04-04 13:13:10|1202.61|1191.81|1202.9|1192.1|1202.9|1192.1|1202.61|1191.81|2
1649078000000|2022-04-04 13:13:20|1203.4|1192.6|1203.4|1192.6|1203.4|1192.6|1203.4|1192.6|1
1649078010000|2022-04-04 13:13:30|1203.9|1193.1|1203.4|1192.6|1203.9|1193.1|1203.4|1192.6|2
1649078030000|2022-04-04 13:13:50|1203.21|1192.41|1203.21|1192.41|1203.21|1192.41|1203.21|1192.41|1
1649078050000|2022-04-04 13:14:10|1202.4|1191.6|1202.4|1191.6|1202.4|1191.6|1202.4|1191.6|1
1649078060000|2022-04-04 13:14:20|1200.9|1190.1|1200.4|1189.6|1200.9|1190.1|1200.4|1189.6|2
1649078070000|2022-04-04 13:14:30|1199.83|1189.03|1199.83|1189.03|1199.83|1189.03|1199.83|1189.03|1
1649078080000|2022-04-04 13:14:40|1200.33|1189.53|1200.33|1189.53|1200.33|1189.53|1200.33|1189.53|1
1649078120000|2022-04-04 13:15:20|1200.52|1189.72|1200.9|1190.1|1200.9|1190.1|1200.52|1189.72|2
1649078150000|2022-04-04 13:15:50|1201.44|1190.64|1201.94|1191.14|1201.94|1191.14|1201.44|1190.64|2
1649078160000|2022-04-04 13:16:00|1201.44|1190.64|1201.44|1190.64|1201.44|1190.64|1201.44|1190.64|1
1649078170000|2022-04-04 13:16:10|1200.9|1190.1|1200.9|1190.1|1200.9|1190.1|1200.9|1190.1|1
1649078190000|2022-04-04 13:16:30|1200.33|1189.53|1200.33|1189.53|1200.33|1189.53|1200.33|1189.53|1
1649078200000|2022-04-04 13:16:40|1198.9|1188.1|1198.9|1188.1|1198.9|1188.1|1198.9|1188.1|1
1649078210000|2022-04-04 13:16:50|1198.4|1187.6|1198.4|1187.6|1198.4|1187.6|1198.4|1187.6|1
1649078220000|2022-04-04 13:17:00|1198|1187.2|1197.5|1186.7|1198|1187.2|1197.5|1186.7|2
1649078260000|2022-04-04 13:17:40|1196.9|1186.1|1196.9|1186.1|1196.9|1186.1|1196.9|1186.1|1
1649078270000|2022-04-04 13:17:50|1197.26|1186.46|1197.5|1186.7|1197.5|1186.7|1197.26|1186.46|3
1649078280000|2022-04-04 13:18:00|1196.9|1186.1|1196.9|1186.1|1196.9|1186.1|1196.9|1186.1|1
1649078290000|2022-04-04 13:18:10|1195.9|1185.1|1195.9|1185.1|1195.9|1185.1|1195.9|1185.1|1
1649078310000|2022-04-04 13:18:30|1196.4|1185.6|1196.4|1185.6|1196.4|1185.6|1196.4|1185.6|1
1649078320000|2022-04-04 13:18:40|1196.9|1186.1|1196.9|1186.1|1196.9|1186.1|1196.9|1186.1|1
1649078330000|2022-04-04 13:18:50|1197.4|1186.6|1198.4|1187.6|1198.4|1187.6|1197.4|1186.6|3
1649078350000|2022-04-04 13:19:10|1197.4|1186.6|1197.4|1186.6|1197.4|1186.6|1197.4|1186.6|1
1649078360000|2022-04-04 13:19:20|1197.61|1186.81|1198.4|1187.6|1198.4|1187.6|1197.61|1186.81|4
1649078390000|2022-04-04 13:19:50|1198.5|1187.7|1198.4|1187.6|1198.5|1187.7|1198.4|1187.6|2
1649078440000|2022-04-04 13:20:40|1197.9|1187.1|1197.9|1187.1|1197.9|1187.1|1197.9|1187.1|1
1649078460000|2022-04-04 13:21:00|1197.4|1186.6|1196.4|1185.6|1197.4|1186.6|1196.4|1185.6|2
1649078490000|2022-04-04 13:21:30|1196.9|1186.1|1197.4|1186.6|1197.4|1186.6|1196.9|1186.1|2
1649078500000|2022-04-04 13:21:40|1197.54|1186.74|1198.4|1187.6|1198.4|1187.6|1197.54|1186.74|3
1649078510000|2022-04-04 13:21:50|1197.9|1187.1|1197.4|1186.6|1197.9|1187.1|1197.4|1186.6|2
1649078530000|2022-04-04 13:22:10|1197.72|1186.92|1198.4|1187.6|1198.4|1187.6|1197.72|1186.92|3
1649078580000|2022-04-04 13:23:00|1199.4|1188.6|1199.4|1188.6|1199.4|1188.6|1199.4|1188.6|1
1649078640000|2022-04-04 13:24:00|1199.69|1188.89|1200.19|1189.39|1200.19|1189.39|1199.69|1188.89|2
1649078680000|2022-04-04 13:24:40|1200.43|1189.63|1200.43|1189.63|1200.43|1189.63|1200.43|1189.63|1
1649078730000|2022-04-04 13:25:30|1200.65|1189.85|1200.65|1189.85|1200.65|1189.85|1200.65|1189.85|1
1649078740000|2022-04-04 13:25:40|1200.86|1190.06|1200.86|1190.06|1200.86|1190.06|1200.86|1190.06|1
1649078760000|2022-04-04 13:26:00|1200.65|1189.85|1200.65|1189.85|1200.65|1189.85|1200.65|1189.85|1
1649078770000|2022-04-04 13:26:10|1200.36|1189.56|1200.36|1189.56|1200.36|1189.56|1200.36|1189.56|1
1649078780000|2022-04-04 13:26:20|1199.9|1189.1|1199.9|1189.1|1199.9|1189.1|1199.9|1189.1|1
1649078810000|2022-04-04 13:26:50|1200.05|1189.25|1200.9|1190.1|1200.9|1190.1|1200.05|1189.25|3
1649078820000|2022-04-04 13:27:00|1200.69|1189.89|1200.69|1189.89|1200.69|1189.89|1200.69|1189.89|1
1649078850000|2022-04-04 13:27:30|1200.49|1189.69|1200.49|1189.69|1200.49|1189.69|1200.49|1189.69|1
1649078860000|2022-04-04 13:27:40|1199.95|1189.15|1199.95|1189.15|1199.95|1189.15|1199.95|1189.15|1
1649078880000|2022-04-04 13:28:00|1198.9|1188.1|1198.9|1188.1|1198.9|1188.1|1198.9|1188.1|1
1649078910000|2022-04-04 13:28:30|1198.4|1187.6|1198.4|1187.6|1198.4|1187.6|1198.4|1187.6|1
1649078920000|2022-04-04 13:28:40|1197.4|1186.6|1198.14|1187.34|1198.14|1187.34|1197.4|1186.6|4
1649078930000|2022-04-04 13:28:50|1197.64|1186.84|1197.64|1186.84|1197.64|1186.84|1197.64|1186.84|1
1649078940000|2022-04-04 13:29:00|1197.14|1186.34|1197.14|1186.34|1197.14|1186.34|1197.14|1186.34|1
1649078980000|2022-04-04 13:29:40|1196.64|1185.84|1195.63|1184.83|1196.64|1185.84|1195.5|1184.7|4
1649078990000|2022-04-04 13:29:50|1196.13|1185.33|1196.4|1185.6|1196.4|1185.6|1196.13|1185.33|2
1649079000000|2022-04-04 13:30:00|1195.9|1185.1|1197.28|1186.48|1197.28|1186.48|1195.5|1184.7|8
1649079010000|2022-04-04 13:30:10|1197.9|1187.1|1197.28|1186.48|1197.9|1187.1|1197.28|1186.48|3
1649079020000|2022-04-04 13:30:20|1197.4|1186.6|1197.9|1187.1|1197.9|1187.1|1197.4|1186.6|2
1649079040000|2022-04-04 13:30:40|1197.51|1186.71|1196.4|1185.6|1197.51|1186.71|1196.4|1185.6|3
1649079050000|2022-04-04 13:30:50|1195.9|1185.1|1195.9|1185.1|1195.9|1185.1|1195.9|1185.1|1
1649079060000|2022-04-04 13:31:00|1195.37|1184.57|1194.87|1184.07|1195.37|1184.57|1194.87|1184.07|2
1649079070000|2022-04-04 13:31:10|1194.37|1183.57|1192.9|1182.1|1194.37|1183.57|1192.9|1182.1|3
1649079080000|2022-04-04 13:31:20|1192.4|1181.6|1191.9|1181.1|1192.4|1181.6|1191.9|1181.1|2
1649079090000|2022-04-04 13:31:30|1190.9|1180.1|1189.9|1179.1|1190.9|1180.1|1189.9|1179.1|2
1649079100000|2022-04-04 13:31:40|1188.9|1178.1|1186.9|1176.1|1188.9|1178.1|1186.9|1176.1|2
1649079110000|2022-04-04 13:31:50|1187.4|1176.6|1186.9|1176.1|1187.4|1176.6|1186.9|1176.1|2
1649079130000|2022-04-04 13:32:10|1187.4|1176.6|1187.4|1176.6|1187.4|1176.6|1186.9|1176.1|5
1649079140000|2022-04-04 13:32:20|1188.11|1177.31|1188.11|1177.31|1188.11|1177.31|1188.11|1177.31|1
1649079150000|2022-04-04 13:32:30|1188.9|1178.1|1188.9|1178.1|1188.9|1178.1|1188.9|1178.1|1
1649079180000|2022-04-04 13:33:00|1189.22|1178.42|1189.22|1178.42|1189.22|1178.42|1189.22|1178.42|1
1649079190000|2022-04-04 13:33:10|1188.88|1178.08|1188.56|1177.76|1188.88|1178.08|1188.56|1177.76|2
1649079210000|2022-04-04 13:33:30|1188.88|1178.08|1189.22|1178.42|1189.22|1178.42|1188.88|1178.08|2
1649079220000|2022-04-04 13:33:40|1188.9|1178.1|1188.9|1178.1|1188.9|1178.1|1188.9|1178.1|1
1649079230000|2022-04-04 13:33:50|1188.4|1177.6|1186.9|1176.1|1188.4|1177.6|1186.9|1176.1|3
1649079270000|2022-04-04 13:34:30|1187.22|1176.42|1187.72|1176.92|1187.72|1176.92|1187.22|1176.42|2
1649079280000|2022-04-04 13:34:40|1187.22|1176.42|1186.9|1176.1|1187.22|1176.42|1185.9|1175.1|4
1649079290000|2022-04-04 13:34:50|1187.18|1176.38|1186.9|1176.1|1187.68|1176.88|1186.9|1176.1|3
1649079300000|2022-04-04 13:35:00|1187.4|1176.6|1188.18|1177.38|1188.18|1177.38|1187.4|1176.6|5
1649079310000|2022-04-04 13:35:10|1188.4|1177.6|1191.4|1180.6|1191.4|1180.6|1188.4|1177.6|6
1649079320000|2022-04-04 13:35:20|1191.58|1180.78|1190.9|1180.1|1192.08|1181.28|1190.9|1180.1|5
1649079330000|2022-04-04 13:35:30|1190.4|1179.6|1190.4|1179.6|1190.4|1179.6|1189.4|1178.6|4
1649079340000|2022-04-04 13:35:40|1190.9|1180.1|1190.9|1180.1|1190.9|1180.1|1190.9|1180.1|1
1649079350000|2022-04-04 13:35:50|1191.4|1180.6|1190.4|1179.6|1191.4|1180.6|1190.4|1179.6|3
1649079370000|2022-04-04 13:36:10|1190.9|1180.1|1190.9|1180.1|1191.4|1180.6|1190.9|1180.1|3
1649079380000|2022-04-04 13:36:20|1190.4|1179.6|1190.9|1180.1|1190.9|1180.1|1190.4|1179.6|2
1649079400000|2022-04-04 13:36:40|1191.4|1180.6|1191.4|1180.6|1191.4|1180.6|1191.4|1180.6|1
1649079410000|2022-04-04 13:36:50|1191.58|1180.78|1193.4|1182.6|1193.4|1182.6|1191.58|1180.78|4
1649079420000|2022-04-04 13:37:00|1192.9|1182.1|1192.4|1181.6|1192.9|1182.1|1192.4|1181.6|3
1649079430000|2022-04-04 13:37:10|1192.9|1182.1|1193.4|1182.6|1193.4|1182.6|1192.9|1182.1|2
1649079450000|2022-04-04 13:37:30|1193.51|1182.71|1193.51|1182.71|1193.51|1182.71|1193.51|1182.71|1
1649079460000|2022-04-04 13:37:40|1193.01|1182.21|1193.01|1182.21|1193.01|1182.21|1193.01|1182.21|1
1649079470000|2022-04-04 13:37:50|1193.51|1182.71|1193.51|1182.71|1193.51|1182.71|1193.51|1182.71|1
1649079480000|2022-04-04 13:38:00|1193.4|1182.6|1193.4|1182.6|1193.4|1182.6|1193.4|1182.6|1
1649079490000|2022-04-04 13:38:10|1193.9|1183.1|1193.9|1183.1|1193.9|1183.1|1193.9|1183.1|1
1649079500000|2022-04-04 13:38:20|1194.72|1183.92|1195.4|1184.6|1195.4|1184.6|1194.72|1183.92|3
1649079510000|2022-04-04 13:38:30|1195.05|1184.25|1194.4|1183.6|1195.05|1184.25|1194.4|1183.6|3
1649079530000|2022-04-04 13:38:50|1194.9|1184.1|1195.64|1184.84|1195.64|1184.84|1194.9|1184.1|4
1649079540000|2022-04-04 13:39:00|1196.05|1185.25|1196.05|1185.25|1196.05|1185.25|1196.05|1185.25|1
1649079550000|2022-04-04 13:39:10|1196.4|1185.6|1195.9|1185.1|1196.4|1185.6|1195.9|1185.1|2
1649079560000|2022-04-04 13:39:20|1194.9|1184.1|1194.9|1184.1|1194.9|1184.1|1194.9|1184.1|1
1649079570000|2022-04-04 13:39:30|1194.4|1183.6|1193.4|1182.6|1194.4|1183.6|1193.4|1182.6|2
1649079600000|2022-04-04 13:40:00|1193.9|1183.1|1194.49|1183.69|1194.49|1183.69|1193.9|1183.1|2
1649079610000|2022-04-04 13:40:10|1195.49|1184.69|1197.28|1186.48|1197.28|1186.48|1195.49|1184.69|4
1649079620000|2022-04-04 13:40:20|1196.9|1186.1|1196.49|1185.69|1196.9|1186.1|1196.49|1185.69|2
1649079630000|2022-04-04 13:40:30|1196.99|1186.19|1197.4|1186.6|1197.4|1186.6|1196.99|1186.19|2
1649079640000|2022-04-04 13:40:40|1196.9|1186.1|1196.9|1186.1|1196.9|1186.1|1196.9|1186.1|1
1649079660000|2022-04-04 13:41:00|1197.4|1186.6|1197.4|1186.6|1197.4|1186.6|1197.4|1186.6|1
1649079690000|2022-04-04 13:41:30|1196.9|1186.1|1196.9|1186.1|1196.9|1186.1|1196.9|1186.1|1
1649079700000|2022-04-04 13:41:40|1196.4|1185.6|1196.9|1186.1|1196.9|1186.1|1196.4|1185.6|2
1649079760000|2022-04-04 13:42:40|1196.4|1185.6|1196.4|1185.6|1196.4|1185.6|1196.4|1185.6|1
1649079770000|2022-04-04 13:42:50|1196.9|1186.1|1196.9|1186.1|1196.9|1186.1|1196.9|1186.1|1
1649079780000|2022-04-04 13:43:00|1196.4|1185.6|1196.4|1185.6|1196.4|1185.6|1196.4|1185.6|1
1649079800000|2022-04-04 13:43:20|1196.9|1186.1|1196.9|1186.1|1196.9|1186.1|1196.9|1186.1|1
1649079810000|2022-04-04 13:43:30|1196.63|1185.83|1196.64|1185.84|1196.64|1185.84|1196.63|1185.83|2
1649079830000|2022-04-04 13:43:50|1197.14|1186.34|1197.4|1186.6|1197.4|1186.6|1197.14|1186.34|2
1649079840000|2022-04-04 13:44:00|1197.54|1186.74|1198.04|1187.24|1198.04|1187.24|1197.54|1186.74|2
1649079890000|2022-04-04 13:44:50|1197.9|1187.1|1197.6|1186.8|1197.9|1187.1|1197.6|1186.8|2
1649079900000|2022-04-04 13:45:00|1198.1|1187.3|1198.4|1187.6|1198.4|1187.6|1198.1|1187.3|2
1649079910000|2022-04-04 13:45:10|1197.9|1187.1|1197.6|1186.8|1197.9|1187.1|1197.6|1186.8|2
1649079930000|2022-04-04 13:45:30|1196.1|1185.3|1194.9|1184.1|1196.1|1185.3|1194.9|1184.1|2
1649079940000|2022-04-04 13:45:40|1195.4|1184.6|1195.9|1185.1|1195.9|1185.1|1195.4|1184.6|2
1649079950000|2022-04-04 13:45:50|1196.4|1185.6|1196.4|1185.6|1196.4|1185.6|1196.4|1185.6|1
1649079960000|2022-04-04 13:46:00|1195.9|1185.1|1195.9|1185.1|1195.9|1185.1|1195.9|1185.1|1
1649079970000|2022-04-04 13:46:10|1196.4|1185.6|1196.4|1185.6|1196.4|1185.6|1196.4|1185.6|1
1649079990000|2022-04-04 13:46:30|1196.04|1185.24|1194.49|1183.69|1196.04|1185.24|1194.49|1183.69|4
1649080000000|2022-04-04 13:46:40|1194.5|1183.7|1194.5|1183.7|1194.5|1183.7|1194.5|1183.7|1
1649080010000|2022-04-04 13:46:50|1194|1183.2|1194|1183.2|1194|1183.2|1194|1183.2|1
1649080020000|2022-04-04 13:47:00|1193.5|1182.7|1193.5|1182.7|1193.5|1182.7|1193.5|1182.7|1
1649080030000|2022-04-04 13:47:10|1192.16|1181.36|1191.63|1180.83|1192.16|1181.36|1191.59|1180.79|4
1649080040000|2022-04-04 13:47:20|1191.13|1180.33|1191.13|1180.33|1191.13|1180.33|1191.13|1180.33|1
1649080050000|2022-04-04 13:47:30|1191.63|1180.83|1191.39|1180.59|1191.63|1180.83|1191.39|1180.59|2
1649080070000|2022-04-04 13:47:50|1190.89|1180.09|1190.89|1180.09|1190.89|1180.09|1190.89|1180.09|1
1649080080000|2022-04-04 13:48:00|1189.9|1179.1|1189.9|1179.1|1190.4|1179.6|1189.9|1179.1|4
1649080090000|2022-04-04 13:48:10|1190.4|1179.6|1189.9|1179.1|1190.4|1179.6|1189.9|1179.1|2
1649080100000|2022-04-04 13:48:20|1189.4|1178.6|1189.41|1178.61|1189.9|1179.1|1189.4|1178.6|3
1649080110000|2022-04-04 13:48:30|1188.91|1178.11|1189.41|1178.61|1189.41|1178.61|1188.91|1178.11|2
1649080120000|2022-04-04 13:48:40|1189.9|1179.1|1189.9|1179.1|1189.9|1179.1|1189.9|1179.1|1
1649080130000|2022-04-04 13:48:50|1190.4|1179.6|1190.4|1179.6|1191.4|1180.6|1190.4|1179.6|4
1649080140000|2022-04-04 13:49:00|1189.9|1179.1|1189.9|1179.1|1189.9|1179.1|1189.9|1179.1|1
1649080180000|2022-04-04 13:49:40|1190.4|1179.6|1191.4|1180.6|1191.4|1180.6|1190.4|1179.6|3
1649080190000|2022-04-04 13:49:50|1191.9|1181.1|1192.57|1181.77|1192.57|1181.77|1191.9|1181.1|3
1649080200000|2022-04-04 13:50:00|1193.07|1182.27|1195.4|1184.6|1195.4|1184.6|1193.07|1182.27|8
1649080210000|2022-04-04 13:50:10|1194.9|1184.1|1195.4|1184.6|1195.4|1184.6|1194.9|1184.1|2
1649080230000|2022-04-04 13:50:30|1194.9|1184.1|1194.4|1183.6|1194.9|1184.1|1194.4|1183.6|2
1649080240000|2022-04-04 13:50:40|1194.9|1184.1|1195.4|1184.6|1195.4|1184.6|1194.9|1184.1|2
1649080260000|2022-04-04 13:51:00|1194.9|1184.1|1195.4|1184.6|1195.4|1184.6|1194.9|1184.1|2
1649080270000|2022-04-04 13:51:10|1194.9|1184.1|1194.55|1183.75|1194.9|1184.1|1194.55|1183.75|2
1649080280000|2022-04-04 13:51:20|1194.05|1183.25|1193.9|1183.1|1194.05|1183.25|1193.9|1183.1|2
1649080300000|2022-04-04 13:51:40|1192.9|1182.1|1193.9|1183.1|1193.9|1183.1|1192.9|1182.1|3
1649080320000|2022-04-04 13:52:00|1193.4|1182.6|1192.4|1181.6|1193.4|1182.6|1192.11|1181.31|3
1649080330000|2022-04-04 13:52:10|1192.51|1181.71|1192.4|1181.6|1192.51|1181.71|1192.4|1181.6|2
1649080340000|2022-04-04 13:52:20|1192.16|1181.36|1191.66|1180.86|1192.16|1181.36|1191.66|1180.86|2
1649080350000|2022-04-04 13:52:30|1191.4|1180.6|1191.4|1180.6|1191.4|1180.6|1191.4|1180.6|1
1649080360000|2022-04-04 13:52:40|1190.9|1180.1|1190.9|1180.1|1190.9|1180.1|1190.9|1180.1|1
1649080420000|2022-04-04 13:53:40|1191.4|1180.6|1191.75|1180.95|1191.75|1180.95|1191.4|1180.6|2
1649080430000|2022-04-04 13:53:50|1192.11|1181.31|1192.4|1181.6|1192.4|1181.6|1192.11|1181.31|3
1649080450000|2022-04-04 13:54:10|1191.9|1181.1|1190.9|1180.1|1191.9|1181.1|1190.9|1180.1|3
1649080470000|2022-04-04 13:54:30|1191.4|1180.6|1191.75|1180.95|1191.75|1180.95|1191.4|1180.6|2
1649080480000|2022-04-04 13:54:40|1190.9|1180.1|1191.75|1180.95|1191.75|1180.95|1190.9|1180.1|3
1649080490000|2022-04-04 13:54:50|1190.9|1180.1|1190.9|1180.1|1190.9|1180.1|1190.9|1180.1|1
1649080500000|2022-04-04 13:55:00|1191.4|1180.6|1192.4|1181.6|1192.4|1181.6|1191.4|1180.6|4
1649080510000|2022-04-04 13:55:10|1192.25|1181.45|1191.75|1180.95|1192.25|1181.45|1191.75|1180.95|2
1649080530000|2022-04-04 13:55:30|1190.9|1180.1|1190.9|1180.1|1190.9|1180.1|1190.9|1180.1|1
1649080540000|2022-04-04 13:55:40|1191.16|1180.36|1191.66|1180.86|1191.66|1180.86|1191.16|1180.36|2
1649080550000|2022-04-04 13:55:50|1192.16|1181.36|1192.64|1181.84|1192.64|1181.84|1192.16|1181.36|4
1649080560000|2022-04-04 13:56:00|1193.14|1182.34|1193.38|1182.58|1193.88|1183.08|1193.14|1182.34|5
1649080610000|2022-04-04 13:56:50|1192.9|1182.1|1192.76|1181.96|1192.9|1182.1|1192.76|1181.96|2
1649080650000|2022-04-04 13:57:30|1192.9|1182.1|1192.9|1182.1|1192.9|1182.1|1192.9|1182.1|1
1649080660000|2022-04-04 13:57:40|1192.76|1181.96|1192.76|1181.96|1192.76|1181.96|1192.76|1181.96|1
1649080680000|2022-04-04 13:58:00|1191.9|1181.1|1192.76|1181.96|1192.76|1181.96|1191.9|1181.1|3
1649080690000|2022-04-04 13:58:10|1191.9|1181.1|1192.26|1181.46|1192.26|1181.46|1191.9|1181.1|2
1649080710000|2022-04-04 13:58:30|1192.76|1181.96|1192.76|1181.96|1192.76|1181.96|1192.76|1181.96|1
1649080750000|2022-04-04 13:59:10|1192.4|1181.6|1191.9|1181.1|1192.4|1181.6|1191.9|1181.1|2
1649080760000|2022-04-04 13:59:20|1191.4|1180.6|1191.9|1181.1|1191.9|1181.1|1191.4|1180.6|2
1649080790000|2022-04-04 13:59:50|1191.4|1180.6|1191.4|1180.6|1191.4|1180.6|1191.4|1180.6|1
1649080820000|2022-04-04 14:00:20|1189.9|1179.1|1189.9|1179.1|1189.9|1179.1|1189.9|1179.1|1
1649080830000|2022-04-04 14:00:30|1189.4|1178.6|1189.4|1178.6|1189.4|1178.6|1189.4|1178.6|1
1649080840000|2022-04-04 14:00:40|1187.9|1177.1|1187.9|1177.1|1187.9|1177.1|1187.9|1177.1|1
1649080880000|2022-04-04 14:01:20|1188.4|1177.6|1188.4|1177.6|1188.4|1177.6|1188.4|1177.6|1
1649080920000|2022-04-04 14:02:00|1188.68|1177.88|1189.18|1178.38|1189.18|1178.38|1188.68|1177.88|2
1649080960000|2022-04-04 14:02:40|1188.9|1178.1|1188.9|1178.1|1188.9|1178.1|1188.9|1178.1|1
1649080980000|2022-04-04 14:03:00|1189.4|1178.6|1189.4|1178.6|1189.4|1178.6|1189.4|1178.6|1
1649080990000|2022-04-04 14:03:10|1189.6|1178.8|1189.6|1178.8|1189.6|1178.8|1189.6|1178.8|1
1649081000000|2022-04-04 14:03:20|1190.1|1179.3|1190.4|1179.6|1190.4|1179.6|1190.1|1179.3|2
1649081010000|2022-04-04 14:03:30|1190.9|1180.1|1190.4|1179.6|1191.4|1180.6|1190.4|1179.6|3
1649081020000|2022-04-04 14:03:40|1190.58|1179.78|1191.4|1180.6|1191.4|1180.6|1190.58|1179.78|3
1649081030000|2022-04-04 14:03:50|1191.5|1180.7|1191.4|1180.6|1192.08|1181.28|1191.4|1180.6|5
1649081050000|2022-04-04 14:04:10|1191.5|1180.7|1192.4|1181.6|1192.4|1181.6|1191.5|1180.7|5
1649081060000|2022-04-04 14:04:20|1192.9|1182.1|1192.9|1182.1|1192.9|1182.1|1192.9|1182.1|1
1649081080000|2022-04-04 14:04:40|1193.9|1183.1|1195.06|1184.26|1195.06|1184.26|1193.9|1183.1|3
1649081090000|2022-04-04 14:04:50|1194.9|1184.1|1195.06|1184.26|1195.06|1184.26|1194.9|1184.1|2
1649081100000|2022-04-04 14:05:00|1194.9|1184.1|1195.06|1184.26|1195.06|1184.26|1194.9|1184.1|2
1649081110000|2022-04-04 14:05:10|1194.9|1184.1|1194.56|1183.76|1194.9|1184.1|1194.56|1183.76|2
1649081120000|2022-04-04 14:05:20|1194.69|1183.89|1194.69|1183.89|1194.69|1183.89|1194.69|1183.89|1
1649081130000|2022-04-04 14:05:30|1194.85|1184.05|1195.06|1184.26|1195.06|1184.26|1194.85|1184.05|2
1649081160000|2022-04-04 14:06:00|1194.85|1184.05|1195.06|1184.26|1195.06|1184.26|1194.85|1184.05|2
1649081170000|2022-04-04 14:06:10|1194.85|1184.05|1195.06|1184.26|1195.06|1184.26|1194.85|1184.05|2
1649081190000|2022-04-04 14:06:30|1195.18|1184.38|1195.18|1184.38|1195.18|1184.38|1195.18|1184.38|1
1649081240000|2022-04-04 14:07:20|1195.68|1184.88|1195.53|1184.73|1195.68|1184.88|1195.53|1184.73|2
1649081250000|2022-04-04 14:07:30|1195.78|1184.98|1195.78|1184.98|1195.78|1184.98|1195.78|1184.98|1
1649081260000|2022-04-04 14:07:40|1195.9|1185.1|1195.9|1185.1|1195.9|1185.1|1195.78|1184.98|3
1649081270000|2022-04-04 14:07:50|1196.05|1185.25|1196.13|1185.33|1196.13|1185.33|1196.05|1185.25|2
1649081290000|2022-04-04 14:08:10|1196.27|1185.47|1196.27|1185.47|1196.27|1185.47|1195.9|1185.1|4
1649081310000|2022-04-04 14:08:30|1196.9|1186.1|1196.9|1186.1|1196.9|1186.1|1196.9|1186.1|1
1649081320000|2022-04-04 14:08:40|1197.13|1186.33|1197.13|1186.33|1197.14|1186.34|1197.13|1186.33|3
1649081330000|2022-04-04 14:08:50|1197.14|1186.34|1197.13|1186.33|1197.14|1186.34|1197.13|1186.33|2
1649081340000|2022-04-04 14:09:00|1197.14|1186.34|1197.13|1186.33|1197.14|1186.34|1197.13|1186.33|2
1649081360000|2022-04-04 14:09:20|1197.14|1186.34|1197.49|1186.69|1197.49|1186.69|1197.13|1186.33|3
1649081400000|2022-04-04 14:10:00|1197.76|1186.96|1197.58|1186.78|1197.9|1187.1|1197.58|1186.78|7
1649081410000|2022-04-04 14:10:10|1197.59|1186.79|1197.58|1186.78|1197.59|1186.79|1197.58|1186.78|8
1649081420000|2022-04-04 14:10:20|1197.59|1186.79|1197.85|1187.05|1197.85|1187.05|1197.58|1186.78|8
1649081430000|2022-04-04 14:10:30|1197.9|1187.1|1197.63|1186.83|1197.9|1187.1|1197.63|1186.83|5
1649081440000|2022-04-04 14:10:40|1196.9|1186.1|1196.9|1186.1|1196.9|1186.1|1196.9|1186.1|1
1649081450000|2022-04-04 14:10:50|1197.13|1186.33|1196.9|1186.1|1197.58|1186.78|1196.9|1186.1|3
1649081480000|2022-04-04 14:11:20|1197.13|1186.33|1197.48|1186.68|1197.48|1186.68|1197.13|1186.33|2
1649081490000|2022-04-04 14:11:30|1196.9|1186.1|1196.9|1186.1|1197.13|1186.33|1196.9|1186.1|3
1649081500000|2022-04-04 14:11:40|1197.13|1186.33|1197.48|1186.68|1197.48|1186.68|1197.13|1186.33|2
1649081520000|2022-04-04 14:12:00|1197.76|1186.96|1197.9|1187.1|1197.9|1187.1|1197.76|1186.96|2
1649081530000|2022-04-04 14:12:10|1197.48|1186.68|1197.48|1186.68|1197.48|1186.68|1197.48|1186.68|1
1649081540000|2022-04-04 14:12:20|1197.76|1186.96|1199.31|1188.51|1199.31|1188.51|1197.76|1186.96|8
1649081550000|2022-04-04 14:12:30|1199.4|1188.6|1199.9|1189.1|1200.4|1189.6|1199.4|1188.6|6
1649081560000|2022-04-04 14:12:40|1199.4|1188.6|1199.12|1188.32|1199.4|1188.6|1198.62|1187.82|5
1649081570000|2022-04-04 14:12:50|1199.4|1188.6|1199.4|1188.6|1199.4|1188.6|1199.4|1188.6|1
1649081590000|2022-04-04 14:13:10|1198.9|1188.1|1198.62|1187.82|1198.9|1188.1|1198.62|1187.82|2
1649081600000|2022-04-04 14:13:20|1197.9|1187.1|1197.9|1187.1|1197.9|1187.1|1197.9|1187.1|1
1649081610000|2022-04-04 14:13:30|1198.12|1187.32|1197.9|1187.1|1198.62|1187.82|1197.9|1187.1|4
1649081620000|2022-04-04 14:13:40|1198.12|1187.32|1197.9|1187.1|1198.62|1187.82|1197.9|1187.1|3
1649081630000|2022-04-04 14:13:50|1198.4|1187.6|1196.9|1186.1|1198.4|1187.6|1196.9|1186.1|3
1649081640000|2022-04-04 14:14:00|1195.9|1185.1|1194.37|1183.57|1195.9|1185.1|1193.87|1183.07|5
1649081650000|2022-04-04 14:14:10|1193.87|1183.07|1193.87|1183.07|1194.37|1183.57|1193.87|1183.07|3
1649081660000|2022-04-04 14:14:20|1194.37|1183.57|1194.37|1183.57|1194.37|1183.57|1194.37|1183.57|1
1649081680000|2022-04-04 14:14:40|1194.87|1184.07|1195.4|1184.6|1195.4|1184.6|1194.87|1184.07|2
1649081690000|2022-04-04 14:14:50|1194.9|1184.1|1194.9|1184.1|1194.9|1184.1|1194.9|1184.1|1
1649081700000|2022-04-04 14:15:00|1194.4|1183.6|1193.87|1183.07|1194.4|1183.6|1193.87|1183.07|2
1649081710000|2022-04-04 14:15:10|1192.9|1182.1|1191.9|1181.1|1192.9|1182.1|1191.9|1181.1|3
1649081720000|2022-04-04 14:15:20|1192.4|1181.6|1193.4|1182.6|1193.4|1182.6|1192.4|1181.6|3
1649081730000|2022-04-04 14:15:30|1192.4|1181.6|1193.4|1182.6|1193.4|1182.6|1192.4|1181.6|4
1649081740000|2022-04-04 14:15:40|1192.4|1181.6|1192.4|1181.6|1192.4|1181.6|1192.4|1181.6|1
1649081790000|2022-04-04 14:16:30|1192.9|1182.1|1193.4|1182.6|1193.4|1182.6|1192.9|1182.1|2
1649081800000|2022-04-04 14:16:40|1192.9|1182.1|1192.9|1182.1|1192.9|1182.1|1192.9|1182.1|1
1649081810000|2022-04-04 14:16:50|1192.31|1181.51|1191.81|1181.01|1192.31|1181.51|1191.81|1181.01|2
1649081820000|2022-04-04 14:17:00|1191.31|1180.51|1190.9|1180.1|1191.31|1180.51|1190.9|1180.1|2
1649081840000|2022-04-04 14:17:20|1189.9|1179.1|1189.9|1179.1|1189.9|1179.1|1189.9|1179.1|1
1649081850000|2022-04-04 14:17:30|1188.9|1178.1|1188.9|1178.1|1188.9|1178.1|1188.9|1178.1|1
1649081900000|2022-04-04 14:18:20|1189.4|1178.6|1190.4|1179.6|1190.4|1179.6|1189.4|1178.6|4
1649081910000|2022-04-04 14:18:30|1190.54|1179.74|1191.05|1180.25|1191.05|1180.25|1190.54|1179.74|3
1649081920000|2022-04-04 14:18:40|1191.4|1180.6|1191.4|1180.6|1191.4|1180.6|1191.4|1180.6|1
1649081940000|2022-04-04 14:19:00|1190.9|1180.1|1190.4|1179.6|1190.9|1180.1|1190.4|1179.6|2
1649081950000|2022-04-04 14:19:10|1190.52|1179.72|1191.4|1180.6|1191.4|1180.6|1190.52|1179.72|4
1649081960000|2022-04-04 14:19:20|1190.9|1180.1|1190.9|1180.1|1190.9|1180.1|1190.9|1180.1|1
1649081970000|2022-04-04 14:19:30|1190.4|1179.6|1190.4|1179.6|1190.4|1179.6|1190.4|1179.6|1
1649081980000|2022-04-04 14:19:40|1190.79|1179.99|1190.79|1179.99|1190.79|1179.99|1190.79|1179.99|1
1649081990000|2022-04-04 14:19:50|1190.9|1180.1|1190.9|1180.1|1190.9|1180.1|1190.9|1180.1|1
1649082000000|2022-04-04 14:20:00|1191.4|1180.6|1191.4|1180.6|1191.4|1180.6|1191.4|1180.6|1
1649082020000|2022-04-04 14:20:20|1190.9|1180.1|1190.78|1179.98|1190.9|1180.1|1190.78|1179.98|2
1649082030000|2022-04-04 14:20:30|1189.9|1179.1|1189.9|1179.1|1189.9|1179.1|1189.9|1179.1|1
1649082070000|2022-04-04 14:21:10|1190.28|1179.48|1190.78|1179.98|1190.78|1179.98|1190.28|1179.48|2
1649082090000|2022-04-04 14:21:30|1190.9|1180.1|1190.78|1179.98|1190.9|1180.1|1190.78|1179.98|2
1649082100000|2022-04-04 14:21:40|1190.4|1179.6|1189.9|1179.1|1190.4|1179.6|1189.9|1179.1|2
1649082110000|2022-04-04 14:21:50|1189.4|1178.6|1187.9|1177.1|1189.4|1178.6|1187.9|1177.1|2
1649082130000|2022-04-04 14:22:10|1188.4|1177.6|1188.4|1177.6|1188.4|1177.6|1188.4|1177.6|1
1649082140000|2022-04-04 14:22:20|1188.9|1178.1|1188.9|1178.1|1188.9|1178.1|1188.9|1178.1|1
1649082150000|2022-04-04 14:22:30|1188.4|1177.6|1189.41|1178.61|1189.41|1178.61|1188.4|1177.6|3
1649082160000|2022-04-04 14:22:40|1189.91|1179.11|1190.4|1179.6|1190.4|1179.6|1189.91|1179.11|2
1649082170000|2022-04-04 14:22:50|1189.9|1179.1|1189.9|1179.1|1189.9|1179.1|1189.9|1179.1|1
1649082190000|2022-04-04 14:23:10|1189.4|1178.6|1188.58|1177.78|1189.4|1178.6|1188.58|1177.78|3
1649082240000|2022-04-04 14:24:00|1187.9|1177.1|1187.9|1177.1|1187.9|1177.1|1187.9|1177.1|1
1649082270000|2022-04-04 14:24:30|1187.4|1176.6|1186.9|1176.1|1187.4|1176.6|1186.9|1176.1|2
1649082280000|2022-04-04 14:24:40|1187.4|1176.6|1187.4|1176.6|1187.4|1176.6|1187.4|1176.6|1
1649082290000|2022-04-04 14:24:50|1186.9|1176.1|1186.9|1176.1|1186.9|1176.1|1186.9|1176.1|1
1649082320000|2022-04-04 14:25:20|1186.4|1175.6|1186.4|1175.6|1186.4|1175.6|1186.4|1175.6|1
1649082330000|2022-04-04 14:25:30|1186.8|1176|1186.79|1175.99|1186.8|1176|1186.79|1175.99|8
1649082340000|2022-04-04 14:25:40|1186.8|1176|1186.9|1176.1|1186.9|1176.1|1186.8|1176|2
1649082360000|2022-04-04 14:26:00|1187.4|1176.6|1188.4|1177.6|1188.4|1177.6|1187.4|1176.6|3
1649082380000|2022-04-04 14:26:20|1188.6|1177.8|1189.18|1178.38|1189.18|1178.38|1188.6|1177.8|2
1649082400000|2022-04-04 14:26:40|1188.9|1178.1|1188.5|1177.7|1188.9|1178.1|1188.5|1177.7|2
1649082420000|2022-04-04 14:27:00|1188|1177.2|1187.9|1177.1|1188|1177.2|1187.9|1177.1|2
1649082450000|2022-04-04 14:27:30|1186.9|1176.1|1186.9|1176.1|1186.9|1176.1|1186.9|1176.1|1
1649082470000|2022-04-04 14:27:50|1186.4|1175.6|1186.4|1175.6|1186.4|1175.6|1186.4|1175.6|1
1649082500000|2022-04-04 14:28:20|1184.9|1174.1|1184.9|1174.1|1184.9|1174.1|1184.9|1174.1|1
1649082550000|2022-04-04 14:29:10|1185.1|1174.3|1185.1|1174.3|1185.1|1174.3|1185.1|1174.3|1
1649082560000|2022-04-04 14:29:20|1184.9|1174.1|1184.9|1174.1|1184.9|1174.1|1184.9|1174.1|1
1649082580000|2022-04-04 14:29:40|1185.1|1174.3|1185.15|1174.35|1185.15|1174.35|1185.1|1174.3|2
1649082600000|2022-04-04 14:30:00|1185.9|1175.1|1184.9|1174.1|1186.4|1175.6|1184.9|1174.1|4
1649082610000|2022-04-04 14:30:10|1185.4|1174.6|1185.4|1174.6|1185.4|1174.6|1185.4|1174.6|1
1649082630000|2022-04-04 14:30:30|1185.9|1175.1|1186.4|1175.6|1186.4|1175.6|1185.9|1175.1|2
1649082640000|2022-04-04 14:30:40|1186.73|1175.93|1187.23|1176.43|1187.23|1176.43|1186.73|1175.93|4
1649082650000|2022-04-04 14:30:50|1186.9|1176.1|1186.9|1176.1|1186.9|1176.1|1186.9|1176.1|1
1649082660000|2022-04-04 14:31:00|1186.4|1175.6|1186.4|1175.6|1186.4|1175.6|1186.4|1175.6|1
1649082670000|2022-04-04 14:31:10|1186.49|1175.69|1186.49|1175.69|1186.49|1175.69|1186.49|1175.69|1
1649082680000|2022-04-04 14:31:20|1186.82|1176.02|1187.23|1176.43|1187.24|1176.44|1186.82|1176.02|5
1649082690000|2022-04-04 14:31:30|1187.24|1176.44|1187.23|1176.43|1187.24|1176.44|1187.23|1176.43|2
1649082700000|2022-04-04 14:31:40|1187.24|1176.44|1187.23|1176.43|1187.24|1176.44|1187.23|1176.43|4
1649082720000|2022-04-04 14:32:00|1186.9|1176.1|1186.85|1176.05|1186.9|1176.1|1186.52|1175.72|3
1649082730000|2022-04-04 14:32:10|1187.23|1176.43|1186.85|1176.05|1187.24|1176.44|1186.85|1176.05|8
1649082740000|2022-04-04 14:32:20|1186.52|1175.72|1186.52|1175.72|1186.52|1175.72|1186.52|1175.72|1
1649082760000|2022-04-04 14:32:40|1186.02|1175.22|1185.9|1175.1|1186.02|1175.22|1185.9|1175.1|2
1649082770000|2022-04-04 14:32:50|1185.4|1174.6|1184.9|1174.1|1185.4|1174.6|1184.9|1174.1|2
1649082810000|2022-04-04 14:33:30|1183.9|1173.1|1183.9|1173.1|1183.9|1173.1|1183.9|1173.1|1
1649082820000|2022-04-04 14:33:40|1183.4|1172.6|1182.9|1172.1|1183.4|1172.6|1182.9|1172.1|2
1649082930000|2022-04-04 14:35:30|1181.9|1171.1|1181.9|1171.1|1181.9|1171.1|1181.9|1171.1|1
1649082970000|2022-04-04 14:36:10|1181.99|1171.19|1182.49|1171.69|1182.49|1171.69|1181.99|1171.19|2
1649082990000|2022-04-04 14:36:30|1182.69|1171.89|1182.78|1171.98|1182.78|1171.98|1182.69|1171.89|2
1649083000000|2022-04-04 14:36:40|1182.99|1172.19|1183.4|1172.6|1183.4|1172.6|1182.99|1172.19|2
1649083020000|2022-04-04 14:37:00|1183.64|1172.84|1184.21|1173.41|1184.21|1173.41|1183.4|1172.6|4
1649083030000|2022-04-04 14:37:10|1184.4|1173.6|1185.4|1174.6|1185.4|1174.6|1184.4|1173.6|3
1649083050000|2022-04-04 14:37:30|1185.9|1175.1|1186.4|1175.6|1186.4|1175.6|1185.9|1175.1|2
1649083070000|2022-04-04 14:37:50|1185.4|1174.6|1185.4|1174.6|1185.4|1174.6|1185.4|1174.6|1
1649083080000|2022-04-04 14:38:00|1184.9|1174.1|1184.9|1174.1|1184.9|1174.1|1184.9|1174.1|1
1649083140000|2022-04-04 14:39:00|1185.4|1174.6|1185.4|1174.6|1185.4|1174.6|1185.4|1174.6|1
1649083150000|2022-04-04 14:39:10|1185.65|1174.85|1184.9|1174.1|1185.65|1174.85|1184.9|1174.1|3
1649083160000|2022-04-04 14:39:20|1184.4|1173.6|1183.9|1173.1|1184.4|1173.6|1183.9|1173.1|2
1649083180000|2022-04-04 14:39:40|1183.02|1172.22|1182.49|1171.69|1183.02|1172.22|1182.49|1171.69|3
1649083190000|2022-04-04 14:39:50|1182.5|1171.7|1182.49|1171.69|1182.5|1171.7|1182.49|1171.69|2
1649083230000|2022-04-04 14:40:30|1181.99|1171.19|1182.5|1171.7|1182.5|1171.7|1181.9|1171.1|5
1649083240000|2022-04-04 14:40:40|1182.49|1171.69|1182.49|1171.69|1182.49|1171.69|1182.49|1171.69|1
1649083250000|2022-04-04 14:40:50|1182.5|1171.7|1182.49|1171.69|1182.5|1171.7|1182.49|1171.69|2
1649083270000|2022-04-04 14:41:10|1181.99|1171.19|1181.99|1171.19|1181.99|1171.19|1181.99|1171.19|1
1649083350000|2022-04-04 14:42:30|1182.99|1172.19|1183.4|1172.6|1183.4|1172.6|1182.99|1172.19|2
1649083370000|2022-04-04 14:42:50|1182.9|1172.1|1182.9|1172.1|1182.9|1172.1|1182.9|1172.1|1
1649083410000|2022-04-04 14:43:30|1182.4|1171.6|1180.9|1170.1|1182.4|1171.6|1180.9|1170.1|2
1649083420000|2022-04-04 14:43:40|1179.9|1169.1|1179.54|1168.74|1179.9|1169.1|1179.54|1168.74|3
1649083460000|2022-04-04 14:44:20|1179.9|1169.1|1180.4|1169.6|1180.4|1169.6|1179.9|1169.1|2
1649083480000|2022-04-04 14:44:40|1179.9|1169.1|1178.9|1168.1|1179.9|1169.1|1178.9|1168.1|3
1649083490000|2022-04-04 14:44:50|1177.9|1167.1|1177.9|1167.1|1177.9|1167.1|1177.9|1167.1|1
1649083500000|2022-04-04 14:45:00|1178.4|1167.6|1178.4|1167.6|1178.4|1167.6|1178.4|1167.6|1
1649083510000|2022-04-04 14:45:10|1178.9|1168.1|1180.4|1169.6|1180.4|1169.6|1178.9|1168.1|3
1649083520000|2022-04-04 14:45:20|1179.9|1169.1|1179.43|1168.63|1179.9|1169.1|1178.93|1168.13|4
1649083530000|2022-04-04 14:45:30|1179.32|1168.52|1179.43|1168.63|1179.43|1168.63|1178.93|1168.13|5
1649083540000|2022-04-04 14:45:40|1179.79|1168.99|1180.4|1169.6|1180.4|1169.6|1179.79|1168.99|3
1649083560000|2022-04-04 14:46:00|1179.9|1169.1|1179.9|1169.1|1179.9|1169.1|1179.9|1169.1|1
1649083610000|2022-04-04 14:46:50|1179.81|1169.01|1179.81|1169.01|1179.81|1169.01|1179.81|1169.01|1
1649083620000|2022-04-04 14:47:00|1179.4|1168.6|1179.4|1168.6|1179.4|1168.6|1179.4|1168.6|1
1649083630000|2022-04-04 14:47:10|1177.9|1167.1|1177.9|1167.1|1178|1167.2|1177.9|1167.1|3
1649083690000|2022-04-04 14:48:10|1178.19|1167.39|1178.19|1167.39|1178.19|1167.39|1178.19|1167.39|1
1649083700000|2022-04-04 14:48:20|1177.9|1167.1|1178.9|1168.1|1178.9|1168.1|1177.9|1167.1|7
1649083720000|2022-04-04 14:48:40|1178.5|1167.7|1178.5|1167.7|1178.5|1167.7|1178.5|1167.7|1
1649083740000|2022-04-04 14:49:00|1177.9|1167.1|1178.5|1167.7|1178.5|1167.7|1177.9|1167.1|3
1649083750000|2022-04-04 14:49:10|1177.9|1167.1|1178.3|1167.5|1178.3|1167.5|1177.9|1167.1|2
1649083770000|2022-04-04 14:49:30|1177.9|1167.1|1177.9|1167.1|1177.9|1167.1|1177.9|1167.1|1
1649083780000|2022-04-04 14:49:40|1176.9|1166.1|1175.9|1165.1|1176.9|1166.1|1175.9|1165.1|2
1649083790000|2022-04-04 14:49:50|1174.9|1164.1|1174.9|1164.1|1174.9|1164.1|1174.9|1164.1|1
1649083800000|2022-04-04 14:50:00|1174.98|1164.18|1176.05|1165.25|1176.05|1165.25|1174.98|1164.18|3
1649083810000|2022-04-04 14:50:10|1176.14|1165.34|1176.9|1166.1|1177.4|1166.6|1176.14|1165.34|4
1649083840000|2022-04-04 14:50:40|1177.2|1166.4|1176.9|1166.1|1177.4|1166.6|1176.9|1166.1|3
1649083870000|2022-04-04 14:51:10|1177.21|1166.41|1177.4|1166.6|1177.4|1166.6|1177.21|1166.41|2
1649083880000|2022-04-04 14:51:20|1177.9|1167.1|1177.9|1167.1|1177.9|1167.1|1177.9|1167.1|1
1649083890000|2022-04-04 14:51:30|1178.4|1167.6|1179.4|1168.6|1179.4|1168.6|1178.4|1167.6|5
1649083900000|2022-04-04 14:51:40|1178.9|1168.1|1178.4|1167.6|1178.9|1168.1|1178.4|1167.6|2
1649083910000|2022-04-04 14:51:50|1177.9|1167.1|1177.9|1167.1|1177.9|1167.1|1177.9|1167.1|1
1649083930000|2022-04-04 14:52:10|1177.4|1166.6|1177.4|1166.6|1177.4|1166.6|1177.4|1166.6|1
1649083950000|2022-04-04 14:52:30|1177.66|1166.86|1177.19|1166.39|1177.69|1166.89|1177.19|1166.39|3
1649083960000|2022-04-04 14:52:40|1177.4|1166.6|1177.4|1166.6|1177.4|1166.6|1177.4|1166.6|1
1649083980000|2022-04-04 14:53:00|1177.81|1167.01|1178.31|1167.51|1178.31|1167.51|1177.81|1167.01|2
1649083990000|2022-04-04 14:53:10|1178.4|1167.6|1178.4|1167.6|1178.4|1167.6|1178.4|1167.6|1
1649084020000|2022-04-04 14:53:40|1178.9|1168.1|1179.4|1168.6|1179.4|1168.6|1178.9|1168.1|2
1649084080000|2022-04-04 14:54:40|1178.9|1168.1|1177.9|1167.1|1178.9|1168.1|1177.9|1167.1|3
1649084090000|2022-04-04 14:54:50|1177.57|1166.77|1176.9|1166.1|1177.57|1166.77|1176.9|1166.1|2
1649084100000|2022-04-04 14:55:00|1176.4|1165.6|1175.82|1165.02|1176.4|1165.6|1175.82|1165.02|2
1649084130000|2022-04-04 14:55:30|1175.72|1164.92|1175.72|1164.92|1175.72|1164.92|1175.72|1164.92|1
1649084140000|2022-04-04 14:55:40|1175.82|1165.02|1175.82|1165.02|1175.82|1165.02|1175.82|1165.02|1
1649084150000|2022-04-04 14:55:50|1175.71|1164.91|1175.82|1165.02|1175.82|1165.02|1175.71|1164.91|2
1649084170000|2022-04-04 14:56:10|1175.4|1164.6|1175.82|1165.02|1175.82|1165.02|1174.9|1164.1|5
1649084190000|2022-04-04 14:56:30|1176.21|1165.41|1176.21|1165.41|1176.21|1165.41|1176.21|1165.41|1
1649084230000|2022-04-04 14:57:10|1175.6|1164.8|1175.18|1164.38|1175.6|1164.8|1174.9|1164.1|3
1649084240000|2022-04-04 14:57:20|1174.9|1164.1|1174.9|1164.1|1174.9|1164.1|1174.9|1164.1|1
1649084250000|2022-04-04 14:57:30|1175.4|1164.6|1175.4|1164.6|1175.4|1164.6|1175.4|1164.6|1
1649084270000|2022-04-04 14:57:50|1174.9|1164.1|1174.61|1163.81|1174.9|1164.1|1174.61|1163.81|2
1649084280000|2022-04-04 14:58:00|1173.9|1163.1|1173.9|1163.1|1173.9|1163.1|1173.9|1163.1|1
1649084320000|2022-04-04 14:58:40|1173.8|1163|1173.8|1163|1173.8|1163|1173.8|1163|1
1649084340000|2022-04-04 14:59:00|1173.3|1162.5|1172.9|1162.1|1173.3|1162.5|1172.9|1162.1|2
1649084350000|2022-04-04 14:59:10|1171.9|1161.1|1171.9|1161.1|1171.9|1161.1|1171.9|1161.1|1
1649084360000|2022-04-04 14:59:20|1172.4|1161.6|1172.4|1161.6|1172.4|1161.6|1172.4|1161.6|1
1649084370000|2022-04-04 14:59:30|1173.4|1162.6|1173.4|1162.6|1173.4|1162.6|1173.4|1162.6|1
1649084400000|2022-04-04 15:00:00|1172.99|1162.19|1171.9|1161.1|1172.99|1162.19|1171.9|1161.1|2
1649084410000|2022-04-04 15:00:10|1172.3|1161.5|1173.16|1162.36|1173.16|1162.36|1172.3|1161.5|5
1649084430000|2022-04-04 15:00:30|1173.4|1162.6|1173.71|1162.91|1173.71|1162.91|1173.4|1162.6|2
1649084440000|2022-04-04 15:00:40|1174.9|1164.1|1174.9|1164.1|1174.9|1164.1|1174.9|1164.1|1
1649084450000|2022-04-04 15:00:50|1174.71|1163.91|1174.71|1163.91|1174.71|1163.91|1174.71|1163.91|1
1649084520000|2022-04-04 15:02:00|1174.4|1163.6|1173.9|1163.1|1174.4|1163.6|1173.9|1163.1|2
1649084530000|2022-04-04 15:02:10|1173.4|1162.6|1171.9|1161.1|1173.4|1162.6|1171.9|1161.1|4
1649084550000|2022-04-04 15:02:30|1171.4|1160.6|1170.9|1160.1|1171.4|1160.6|1170.9|1160.1|2
1649084570000|2022-04-04 15:02:50|1168.9|1158.1|1168.9|1158.1|1168.9|1158.1|1168.9|1158.1|1
1649084580000|2022-04-04 15:03:00|1169.4|1158.6|1169.4|1158.6|1169.4|1158.6|1169.4|1158.6|1
1649084590000|2022-04-04 15:03:10|1168.9|1158.1|1166.9|1156.1|1168.9|1158.1|1166.9|1156.1|2
1649084600000|2022-04-04 15:03:20|1167.19|1156.39|1167.18|1156.38|1167.19|1156.39|1167.18|1156.38|2
1649084610000|2022-04-04 15:03:30|1167.19|1156.39|1166.9|1156.1|1167.19|1156.39|1166.9|1156.1|5
1649084620000|2022-04-04 15:03:40|1166.4|1155.6|1162.69|1151.89|1166.4|1155.6|1162.69|1151.89|5
1649084630000|2022-04-04 15:03:50|1162.4|1151.6|1161.4|1150.6|1162.4|1151.6|1161.4|1150.6|8
1649084640000|2022-04-04 15:04:00|1161.9|1151.1|1161.9|1151.1|1161.9|1151.1|1161.9|1151.1|1
1649084660000|2022-04-04 15:04:20|1162.4|1151.6|1162.9|1152.1|1162.9|1152.1|1162.4|1151.6|2
1649084670000|2022-04-04 15:04:30|1162.08|1151.28|1161.4|1150.6|1162.08|1151.28|1161.4|1150.6|3
1649084680000|2022-04-04 15:04:40|1161.72|1150.92|1159.86|1149.06|1161.72|1150.92|1159.86|1149.06|6
1649084690000|2022-04-04 15:04:50|1158.9|1148.1|1159.9|1149.1|1159.9|1149.1|1158.9|1148.1|4
1649084700000|2022-04-04 15:05:00|1160.36|1149.56|1161.9|1151.1|1161.9|1151.1|1160.36|1149.56|6
1649084710000|2022-04-04 15:05:10|1162.9|1152.1|1164.4|1153.6|1164.4|1153.6|1162.9|1152.1|4
1649084720000|2022-04-04 15:05:20|1163.4|1152.6|1163.4|1152.6|1163.4|1152.6|1163.4|1152.6|1
1649084730000|2022-04-04 15:05:30|1163.9|1153.1|1163.9|1153.1|1164.4|1153.6|1163.9|1153.1|3
1649084740000|2022-04-04 15:05:40|1163.4|1152.6|1160.57|1149.77|1163.4|1152.6|1160.57|1149.77|5
1649084750000|2022-04-04 15:05:50|1159.9|1149.1|1159.9|1149.1|1159.9|1149.1|1159.9|1149.1|1
1649084760000|2022-04-04 15:06:00|1159.86|1149.06|1158.9|1148.1|1159.86|1149.06|1158.9|1148.1|3
1649084770000|2022-04-04 15:06:10|1158.4|1147.6|1157.9|1147.1|1158.4|1147.6|1157.9|1147.1|2
1649084780000|2022-04-04 15:06:20|1158.12|1147.32|1159.44|1148.64|1159.9|1149.1|1158.12|1147.32|5
1649084790000|2022-04-04 15:06:30|1157.9|1147.1|1155.9|1145.1|1157.9|1147.1|1154.9|1144.1|4
1649084800000|2022-04-04 15:06:40|1156.4|1145.6|1154.9|1144.1|1156.9|1146.1|1154.9|1144.1|6
1649084820000|2022-04-04 15:07:00|1153.9|1143.1|1154.49|1143.69|1154.49|1143.69|1153.9|1143.1|3
1649084830000|2022-04-04 15:07:10|1154.99|1144.19|1155.4|1144.6|1156.4|1145.6|1154.99|1144.19|4
1649084840000|2022-04-04 15:07:20|1154.9|1144.1|1154.49|1143.69|1154.9|1144.1|1154.49|1143.69|2
1649084850000|2022-04-04 15:07:30|1154.99|1144.19|1156.4|1145.6|1156.4|1145.6|1154.99|1144.19|4
1649084860000|2022-04-04 15:07:40|1156.9|1146.1|1157.4|1146.6|1157.9|1147.1|1156.9|1146.1|4
1649084870000|2022-04-04 15:07:50|1156.4|1145.6|1154.9|1144.1|1156.4|1145.6|1154.9|1144.1|4
1649084890000|2022-04-04 15:08:10|1153.9|1143.1|1152.9|1142.1|1153.9|1143.1|1152.9|1142.1|4
1649084900000|2022-04-04 15:08:20|1153.4|1142.6|1154.49|1143.69|1154.49|1143.69|1153.4|1142.6|4
1649084910000|2022-04-04 15:08:30|1153.9|1143.1|1152.9|1142.1|1153.9|1143.1|1152.9|1142.1|2
1649084920000|2022-04-04 15:08:40|1151.9|1141.1|1151.9|1141.1|1151.9|1141.1|1151.9|1141.1|1
1649084930000|2022-04-04 15:08:50|1149.4|1138.6|1152.32|1141.52|1152.32|1141.52|1148.9|1138.1|9
1649084940000|2022-04-04 15:09:00|1151.82|1141.02|1151.82|1141.02|1151.82|1141.02|1151.82|1141.02|1
1649084950000|2022-04-04 15:09:10|1152.32|1141.52|1152.9|1142.1|1153.4|1142.6|1152.32|1141.52|4
1649084960000|2022-04-04 15:09:20|1153.4|1142.6|1153.39|1142.59|1154.4|1143.6|1153.39|1142.59|6
1649084970000|2022-04-04 15:09:30|1153.89|1143.09|1154.4|1143.6|1154.4|1143.6|1153.89|1143.09|2
1649084980000|2022-04-04 15:09:40|1154.9|1144.1|1154.4|1143.6|1155.4|1144.6|1154.4|1143.6|3
1649084990000|2022-04-04 15:09:50|1153.9|1143.1|1154.18|1143.38|1154.18|1143.38|1153.68|1142.88|3
1649085000000|2022-04-04 15:10:00|1153.68|1142.88|1152.9|1142.1|1153.68|1142.88|1152.9|1142.1|2
1649085020000|2022-04-04 15:10:20|1151.9|1141.1|1151.9|1141.1|1151.9|1141.1|1151.9|1141.1|1
1649085030000|2022-04-04 15:10:30|1150.9|1140.1|1150.9|1140.1|1150.9|1140.1|1150.9|1140.1|1
1649085040000|2022-04-04 15:10:40|1149.9|1139.1|1149.9|1139.1|1149.9|1139.1|1149.9|1139.1|1
1649085050000|2022-04-04 15:10:50|1148.9|1138.1|1146.9|1136.1|1148.9|1138.1|1146.9|1136.1|3
1649085060000|2022-04-04 15:11:00|1147.4|1136.6|1148.63|1137.83|1149.4|1138.6|1147.4|1136.6|8
1649085070000|2022-04-04 15:11:10|1147.9|1137.1|1146.9|1136.1|1147.9|1137.1|1146.9|1136.1|2
1649085080000|2022-04-04 15:11:20|1146.4|1135.6|1144.9|1134.1|1146.4|1135.6|1144.9|1134.1|3
1649085090000|2022-04-04 15:11:30|1145.9|1135.1|1145.9|1135.1|1145.9|1135.1|1144.9|1134.1|7
1649085100000|2022-04-04 15:11:40|1145.65|1134.85|1145.9|1135.1|1145.9|1135.1|1144.9|1134.1|5
1649085110000|2022-04-04 15:11:50|1146.4|1135.6|1146.4|1135.6|1146.4|1135.6|1146.4|1135.6|1
1649085120000|2022-04-04 15:12:00|1145.9|1135.1|1145.65|1134.85|1145.9|1135.1|1145.65|1134.85|2
1649085140000|2022-04-04 15:12:20|1145.9|1135.1|1147.9|1137.1|1147.9|1137.1|1145.9|1135.1|3
1649085150000|2022-04-04 15:12:30|1147.4|1136.6|1147.4|1136.6|1147.4|1136.6|1147.4|1136.6|1
1649085160000|2022-04-04 15:12:40|1146.9|1136.1|1146.9|1136.1|1147.4|1136.6|1146.9|1136.1|3
1649085170000|2022-04-04 15:12:50|1146.4|1135.6|1146.9|1136.1|1146.9|1136.1|1146.4|1135.6|4
1649085180000|2022-04-04 15:13:00|1147.9|1137.1|1147.9|1137.1|1147.9|1137.1|1147.9|1137.1|1
1649085190000|2022-04-04 15:13:10|1148.9|1138.1|1148.9|1138.1|1148.9|1138.1|1148.9|1138.1|1
1649085200000|2022-04-04 15:13:20|1149.4|1138.6|1147.58|1136.78|1149.4|1138.6|1147.57|1136.77|4
1649085210000|2022-04-04 15:13:30|1148.08|1137.28|1148.4|1137.6|1148.4|1137.6|1148.08|1137.28|2
1649085220000|2022-04-04 15:13:40|1148.9|1138.1|1149.9|1139.1|1149.9|1139.1|1148.9|1138.1|4
1649085230000|2022-04-04 15:13:50|1150.4|1139.6|1152.4|1141.6|1152.4|1141.6|1150.4|1139.6|4
1649085240000|2022-04-04 15:14:00|1152.9|1142.1|1152.9|1142.1|1152.9|1142.1|1152.4|1141.6|3
1649085250000|2022-04-04 15:14:10|1153.4|1142.6|1153.4|1142.6|1153.4|1142.6|1153.4|1142.6|1
1649085270000|2022-04-04 15:14:30|1154.4|1143.6|1154.4|1143.6|1154.4|1143.6|1154.4|1143.6|1
1649085280000|2022-04-04 15:14:40|1154.9|1144.1|1154.9|1144.1|1154.9|1144.1|1154.9|1144.1|1
1649085290000|2022-04-04 15:14:50|1154.57|1143.77|1153.9|1143.1|1154.57|1143.77|1153.9|1143.1|3
1649085300000|2022-04-04 15:15:00|1152.9|1142.1|1152.9|1142.1|1152.9|1142.1|1152.9|1142.1|1
1649085310000|2022-04-04 15:15:10|1153.39|1142.59|1154.9|1144.1|1154.9|1144.1|1153.39|1142.59|2
1649085320000|2022-04-04 15:15:20|1154.4|1143.6|1153.9|1143.1|1154.4|1143.6|1153.9|1143.1|2
1649085330000|2022-04-04 15:15:30|1152.9|1142.1|1150.9|1140.1|1152.9|1142.1|1150.9|1140.1|4
1649085340000|2022-04-04 15:15:40|1149.9|1139.1|1149.9|1139.1|1149.9|1139.1|1149.9|1139.1|1
1649085350000|2022-04-04 15:15:50|1149.4|1138.6|1149.4|1138.6|1149.4|1138.6|1149.4|1138.6|1
1649085360000|2022-04-04 15:16:00|1149.68|1138.88|1148.9|1138.1|1150.18|1139.38|1148.9|1138.1|4
1649085370000|2022-04-04 15:16:10|1147.9|1137.1|1148.4|1137.6|1148.4|1137.6|1147.79|1136.99|4
1649085380000|2022-04-04 15:16:20|1147.9|1137.1|1147.79|1136.99|1147.9|1137.1|1147.79|1136.99|2
1649085390000|2022-04-04 15:16:30|1148.29|1137.49|1148.79|1137.99|1148.79|1137.99|1148.29|1137.49|2
1649085400000|2022-04-04 15:16:40|1149.4|1138.6|1150.19|1139.39|1150.19|1139.39|1149.4|1138.6|6
1649085410000|2022-04-04 15:16:50|1150.9|1140.1|1152.2|1141.4|1152.2|1141.4|1150.9|1140.1|6
1649085420000|2022-04-04 15:17:00|1152.4|1141.6|1152.2|1141.4|1152.9|1142.1|1152.2|1141.4|4
1649085430000|2022-04-04 15:17:10|1152.4|1141.6|1153.39|1142.59|1153.4|1142.6|1152.4|1141.6|5
1649085440000|2022-04-04 15:17:20|1152.9|1142.1|1153.28|1142.48|1153.28|1142.48|1152.9|1142.1|2
1649085450000|2022-04-04 15:17:30|1152.78|1141.98|1152.78|1141.98|1152.78|1141.98|1152.78|1141.98|1
1649085460000|2022-04-04 15:17:40|1151.9|1141.1|1151.9|1141.1|1151.9|1141.1|1151.9|1141.1|1
1649085470000|2022-04-04 15:17:50|1151.36|1140.56|1150.86|1140.06|1151.36|1140.56|1150.86|1140.06|2
1649085480000|2022-04-04 15:18:00|1149.9|1139.1|1149.9|1139.1|1149.9|1139.1|1149.4|1138.6|3
1649085490000|2022-04-04 15:18:10|1150.46|1139.66|1151.9|1141.1|1151.9|1141.1|1150.46|1139.66|7
1649085500000|2022-04-04 15:18:20|1151.4|1140.6|1150.4|1139.6|1151.4|1140.6|1150.4|1139.6|2
1649085510000|2022-04-04 15:18:30|1150.16|1139.36|1149.66|1138.86|1150.16|1139.36|1149.66|1138.86|2
1649085520000|2022-04-04 15:18:40|1149.9|1139.1|1149.66|1138.86|1149.9|1139.1|1149.66|1138.86|2
1649085540000|2022-04-04 15:19:00|1149.9|1139.1|1150.4|1139.6|1150.4|1139.6|1149.9|1139.1|2
1649085560000|2022-04-04 15:19:20|1150.9|1140.1|1151.4|1140.6|1151.4|1140.6|1150.9|1140.1|2
1649085570000|2022-04-04 15:19:30|1150.9|1140.1|1149.66|1138.86|1150.9|1140.1|1149.66|1138.86|3
1649085580000|2022-04-04 15:19:40|1149.96|1139.16|1150.4|1139.6|1150.4|1139.6|1149.96|1139.16|2
1649085590000|2022-04-04 15:19:50|1149.9|1139.1|1149.66|1138.86|1149.9|1139.1|1149.66|1138.86|2
1649085600000|2022-04-04 15:20:00|1148.9|1138.1|1148.9|1138.1|1148.9|1138.1|1148.9|1138.1|1
1649085610000|2022-04-04 15:20:10|1149.4|1138.6|1149.66|1138.86|1149.66|1138.86|1149.4|1138.6|2
1649085620000|2022-04-04 15:20:20|1150.16|1139.36|1150.4|1139.6|1150.4|1139.6|1149.66|1138.86|6
1649085630000|2022-04-04 15:20:30|1150.51|1139.71|1151.4|1140.6|1151.4|1140.6|1150.51|1139.71|4
1649085640000|2022-04-04 15:20:40|1151.9|1141.1|1152.4|1141.6|1152.4|1141.6|1151.9|1141.1|2
1649085660000|2022-04-04 15:21:00|1151.9|1141.1|1151.63|1140.83|1151.9|1141.1|1151.63|1140.83|2
1649085690000|2022-04-04 15:21:30|1150.9|1140.1|1150.9|1140.1|1150.9|1140.1|1150.9|1140.1|1
1649085700000|2022-04-04 15:21:40|1151.13|1140.33|1151.63|1140.83|1151.63|1140.83|1150.9|1140.1|5
1649085730000|2022-04-04 15:22:10|1150.9|1140.1|1150.9|1140.1|1150.9|1140.1|1150.9|1140.1|1
1649085750000|2022-04-04 15:22:30|1151.3|1140.5|1151.29|1140.49|1151.3|1140.5|1151.29|1140.49|2
1649085760000|2022-04-04 15:22:40|1151.31|1140.51|1151.9|1141.1|1151.9|1141.1|1151.31|1140.51|4
1649085770000|2022-04-04 15:22:50|1150.9|1140.1|1149.9|1139.1|1150.9|1140.1|1149.9|1139.1|2
1649085790000|2022-04-04 15:23:10|1148.9|1138.1|1148.9|1138.1|1149.9|1139.1|1148.9|1138.1|9
1649085800000|2022-04-04 15:23:20|1149.4|1138.6|1148.9|1138.1|1149.9|1139.1|1148.9|1138.1|3
1649085810000|2022-04-04 15:23:30|1149.4|1138.6|1148.9|1138.1|1149.9|1139.1|1148.9|1138.1|6
1649085820000|2022-04-04 15:23:40|1147.9|1137.1|1147.9|1137.1|1147.9|1137.1|1147.9|1137.1|1
1649085830000|2022-04-04 15:23:50|1148.4|1137.6|1148.76|1137.96|1148.76|1137.96|1148.4|1137.6|2
1649085840000|2022-04-04 15:24:00|1149.12|1138.32|1150.14|1139.34|1150.14|1139.34|1149.12|1138.32|5
1649085850000|2022-04-04 15:24:10|1149.64|1138.84|1149.4|1138.6|1149.64|1138.84|1149.4|1138.6|2
1649085860000|2022-04-04 15:24:20|1150.14|1139.34|1150.14|1139.34|1150.14|1139.34|1150.14|1139.34|1
1649085870000|2022-04-04 15:24:30|1150.4|1139.6|1149.4|1138.6|1150.4|1139.6|1149.4|1138.6|4
1649085880000|2022-04-04 15:24:40|1149.32|1138.52|1148.76|1137.96|1149.32|1138.52|1148.76|1137.96|3
1649085890000|2022-04-04 15:24:50|1147.9|1137.1|1147.4|1136.6|1147.9|1137.1|1147.4|1136.6|2
1649085910000|2022-04-04 15:25:10|1146.4|1135.6|1146.4|1135.6|1146.4|1135.6|1146.4|1135.6|1
1649085930000|2022-04-04 15:25:30|1145.9|1135.1|1145.9|1135.1|1145.9|1135.1|1145.9|1135.1|1
1649085940000|2022-04-04 15:25:40|1145.4|1134.6|1144.81|1134.01|1145.4|1134.6|1144.81|1134.01|2
1649085950000|2022-04-04 15:25:50|1145.11|1134.31|1146.4|1135.6|1146.4|1135.6|1145.11|1134.31|5
1649085960000|2022-04-04 15:26:00|1146.9|1136.1|1145.9|1135.1|1146.9|1136.1|1145.9|1135.1|2
1649085970000|2022-04-04 15:26:10|1145.4|1134.6|1145.4|1134.6|1145.4|1134.6|1145.4|1134.6|1
1649085980000|2022-04-04 15:26:20|1145.9|1135.1|1145.9|1135.1|1145.9|1135.1|1145.9|1135.1|1
1649085990000|2022-04-04 15:26:30|1146.32|1135.52|1146.4|1135.6|1146.4|1135.6|1146.32|1135.52|2
1649086000000|2022-04-04 15:26:40|1145.9|1135.1|1145.9|1135.1|1145.9|1135.1|1145.9|1135.1|1
1649086010000|2022-04-04 15:26:50|1145.4|1134.6|1145.4|1134.6|1145.4|1134.6|1144.9|1134.1|3
1649086030000|2022-04-04 15:27:10|1145.68|1134.88|1146.4|1135.6|1146.69|1135.89|1145.68|1134.88|5
1649086040000|2022-04-04 15:27:20|1146.9|1136.1|1147.4|1136.6|1147.4|1136.6|1146.9|1136.1|2
1649086050000|2022-04-04 15:27:30|1147.9|1137.1|1146.4|1135.6|1147.9|1137.1|1146.4|1135.6|5
1649086060000|2022-04-04 15:27:40|1145.9|1135.1|1146.4|1135.6|1146.4|1135.6|1145.9|1135.1|3
1649086070000|2022-04-04 15:27:50|1147.4|1136.6|1147.4|1136.6|1147.4|1136.6|1147.4|1136.6|1
1649086090000|2022-04-04 15:28:10|1147.9|1137.1|1148.4|1137.6|1148.4|1137.6|1147.9|1137.1|2
1649086100000|2022-04-04 15:28:20|1148.9|1138.1|1148.4|1137.6|1149.4|1138.6|1148.4|1137.6|3
1649086130000|2022-04-04 15:28:50|1147.4|1136.6|1148.4|1137.6|1148.4|1137.6|1147.4|1136.6|3
1649086140000|2022-04-04 15:29:00|1147.4|1136.6|1147.4|1136.6|1147.4|1136.6|1147.4|1136.6|1
1649086160000|2022-04-04 15:29:20|1146.4|1135.6|1146.4|1135.6|1146.4|1135.6|1146.4|1135.6|1
1649086170000|2022-04-04 15:29:30|1145.9|1135.1|1146.4|1135.6|1146.4|1135.6|1145.9|1135.1|4
1649086180000|2022-04-04 15:29:40|1145.9|1135.1|1145.61|1134.81|1145.9|1135.1|1145.61|1134.81|2
1649086190000|2022-04-04 15:29:50|1146.11|1135.31|1147.4|1136.6|1147.4|1136.6|1146.11|1135.31|4
1649086200000|2022-04-04 15:30:00|1146.4|1135.6|1146.4|1135.6|1146.4|1135.6|1145.61|1134.81|5
1649086210000|2022-04-04 15:30:10|1145.9|1135.1|1145.61|1134.81|1145.9|1135.1|1145.61|1134.81|2
1649086230000|2022-04-04 15:30:30|1145.9|1135.1|1146.4|1135.6|1146.4|1135.6|1145.61|1134.81|4
1649086240000|2022-04-04 15:30:40|1146.9|1136.1|1146.9|1136.1|1147.4|1136.6|1146.9|1136.1|3
1649086250000|2022-04-04 15:30:50|1147.4|1136.6|1147.4|1136.6|1147.9|1137.1|1147.21|1136.41|4
1649086260000|2022-04-04 15:31:00|1146.4|1135.6|1147.4|1136.6|1147.4|1136.6|1146.4|1135.6|3
1649086270000|2022-04-04 15:31:10|1146.4|1135.6|1148.4|1137.6|1148.4|1137.6|1146.4|1135.6|5
1649086280000|2022-04-04 15:31:20|1148.9|1138.1|1149.4|1138.6|1149.4|1138.6|1148.9|1138.1|2
1649086290000|2022-04-04 15:31:30|1148.9|1138.1|1149.15|1138.35|1149.15|1138.35|1148.9|1138.1|2
1649086300000|2022-04-04 15:31:40|1148.9|1138.1|1148.9|1138.1|1148.9|1138.1|1148.9|1138.1|1
1649086310000|2022-04-04 15:31:50|1149.26|1138.46|1149.4|1138.6|1149.4|1138.6|1149.26|1138.46|2
1649086320000|2022-04-04 15:32:00|1149.64|1138.84|1149.4|1138.6|1150.14|1139.34|1149.4|1138.6|3
1649086330000|2022-04-04 15:32:10|1149.53|1138.73|1150.14|1139.34|1150.14|1139.34|1149.53|1138.73|2
1649086340000|2022-04-04 15:32:20|1150.9|1140.1|1150.64|1139.84|1150.9|1140.1|1150.64|1139.84|4
1649086350000|2022-04-04 15:32:30|1150.4|1139.6|1150.4|1139.6|1150.4|1139.6|1150.4|1139.6|1
1649086360000|2022-04-04 15:32:40|1149.59|1138.79|1149.59|1138.79|1149.59|1138.79|1148.9|1138.1|4
1649086370000|2022-04-04 15:32:50|1148.9|1138.1|1148.9|1138.1|1148.9|1138.1|1148.9|1138.1|1
1649086380000|2022-04-04 15:33:00|1147.9|1137.1|1147.9|1137.1|1147.9|1137.1|1147.9|1137.1|1
1649086410000|2022-04-04 15:33:30|1147.4|1136.6|1146.9|1136.1|1147.4|1136.6|1146.9|1136.1|2
1649086420000|2022-04-04 15:33:40|1147.4|1136.6|1147.9|1137.1|1147.9|1137.1|1147.4|1136.6|2
1649086430000|2022-04-04 15:33:50|1147.94|1137.14|1148.44|1137.64|1148.44|1137.64|1147.94|1137.14|2
1649086440000|2022-04-04 15:34:00|1148.71|1137.91|1150.14|1139.34|1150.14|1139.34|1148.71|1137.91|8
1649086460000|2022-04-04 15:34:20|1149.4|1138.6|1150.14|1139.34|1150.14|1139.34|1149.4|1138.6|3
1649086510000|2022-04-04 15:35:10|1150.4|1139.6|1150.4|1139.6|1150.4|1139.6|1150.4|1139.6|1
1649086520000|2022-04-04 15:35:20|1150.9|1140.1|1151.11|1140.31|1151.11|1140.31|1150.9|1140.1|2
1649086530000|2022-04-04 15:35:30|1151.9|1141.1|1152.4|1141.6|1152.4|1141.6|1151.9|1141.1|2
1649086540000|2022-04-04 15:35:40|1151.9|1141.1|1151.9|1141.1|1151.9|1141.1|1151.9|1141.1|1
1649086550000|2022-04-04 15:35:50|1151.4|1140.6|1151.4|1140.6|1151.4|1140.6|1151.4|1140.6|1
1649086560000|2022-04-04 15:36:00|1150.34|1139.54|1149.84|1139.04|1150.34|1139.54|1149.84|1139.04|2
1649086570000|2022-04-04 15:36:10|1148.9|1138.1|1149.84|1139.04|1149.84|1139.04|1148.9|1138.1|3
1649086580000|2022-04-04 15:36:20|1150.34|1139.54|1150.34|1139.54|1150.34|1139.54|1150.34|1139.54|1
1649086590000|2022-04-04 15:36:30|1149.84|1139.04|1149.84|1139.04|1149.84|1139.04|1149.84|1139.04|1
1649086630000|2022-04-04 15:37:10|1148.9|1138.1|1147.4|1136.6|1148.9|1138.1|1146.4|1135.6|6
1649086640000|2022-04-04 15:37:20|1146.4|1135.6|1146.4|1135.6|1146.4|1135.6|1146.4|1135.6|1
1649086650000|2022-04-04 15:37:30|1146.73|1135.93|1147.4|1136.6|1147.4|1136.6|1146.73|1135.93|3
1649086660000|2022-04-04 15:37:40|1146.4|1135.6|1146.4|1135.6|1146.4|1135.6|1146.4|1135.6|1
1649086670000|2022-04-04 15:37:50|1146.9|1136.1|1147.4|1136.6|1147.4|1136.6|1146.9|1136.1|2
1649086680000|2022-04-04 15:38:00|1147.31|1136.51|1148.32|1137.52|1148.32|1137.52|1147.31|1136.51|8
1649086690000|2022-04-04 15:38:10|1147.82|1137.02|1146.4|1135.6|1147.82|1137.02|1146.4|1135.6|3
1649086710000|2022-04-04 15:38:30|1145.9|1135.1|1146.4|1135.6|1146.4|1135.6|1145.77|1134.97|3
1649086720000|2022-04-04 15:38:40|1146.9|1136.1|1146.4|1135.6|1146.9|1136.1|1146.4|1135.6|2
1649086730000|2022-04-04 15:38:50|1146.9|1136.1|1147.4|1136.6|1147.4|1136.6|1146.9|1136.1|3
1649086740000|2022-04-04 15:39:00|1147.9|1137.1|1147.4|1136.6|1148.32|1137.52|1147.4|1136.6|7
1649086750000|2022-04-04 15:39:10|1146.9|1136.1|1146.4|1135.6|1146.9|1136.1|1146.4|1135.6|2
1649086770000|2022-04-04 15:39:30|1146.9|1136.1|1147.4|1136.6|1147.4|1136.6|1146.9|1136.1|2
1649086780000|2022-04-04 15:39:40|1147.82|1137.02|1148.32|1137.52|1148.32|1137.52|1147.82|1137.02|4
1649086800000|2022-04-04 15:40:00|1148.4|1137.6|1149.12|1138.32|1149.12|1138.32|1148.4|1137.6|3
1649086860000|2022-04-04 15:41:00|1148.9|1138.1|1148.9|1138.1|1148.9|1138.1|1148.9|1138.1|1
1649086890000|2022-04-04 15:41:30|1148.4|1137.6|1148.4|1137.6|1148.4|1137.6|1148.4|1137.6|1
1649086910000|2022-04-04 15:41:50|1147.92|1137.12|1148.63|1137.83|1148.63|1137.83|1147.92|1137.12|3
1649086920000|2022-04-04 15:42:00|1149.12|1138.32|1148.4|1137.6|1149.12|1138.32|1148.4|1137.6|3
1649086930000|2022-04-04 15:42:10|1146.9|1136.1|1146.9|1136.1|1146.9|1136.1|1146.9|1136.1|1
1649086950000|2022-04-04 15:42:30|1146.4|1135.6|1145.77|1134.97|1146.4|1135.6|1144.9|1134.1|6
1649086970000|2022-04-04 15:42:50|1144.9|1134.1|1144.9|1134.1|1145.27|1134.47|1144.9|1134.1|5
1649086980000|2022-04-04 15:43:00|1143.9|1133.1|1143.4|1132.6|1143.9|1133.1|1143.4|1132.6|2
1649086990000|2022-04-04 15:43:10|1142.9|1132.1|1142.9|1132.1|1142.9|1132.1|1141.9|1131.1|5
1649087000000|2022-04-04 15:43:20|1142.4|1131.6|1141.9|1131.1|1142.4|1131.6|1141.9|1131.1|2
1649087100000|2022-04-04 15:45:00|1140.9|1130.1|1140.9|1130.1|1140.9|1130.1|1140.9|1130.1|1
1649087130000|2022-04-04 15:45:30|1139.9|1129.1|1138.9|1128.1|1139.9|1129.1|1138.9|1128.1|2
1649087140000|2022-04-04 15:45:40|1139.9|1129.1|1140.4|1129.6|1140.4|1129.6|1139.9|1129.1|2
1649087170000|2022-04-04 15:46:10|1140.9|1130.1|1142.4|1131.6|1142.4|1131.6|1140.9|1130.1|4
1649087180000|2022-04-04 15:46:20|1142.9|1132.1|1143.4|1132.6|1143.4|1132.6|1142.9|1132.1|2
1649087190000|2022-04-04 15:46:30|1142.9|1132.1|1142.4|1131.6|1142.9|1132.1|1142.4|1131.6|2
1649087200000|2022-04-04 15:46:40|1141.9|1131.1|1141.4|1130.6|1141.9|1131.1|1141.4|1130.6|2
1649087250000|2022-04-04 15:47:30|1141.9|1131.1|1142.4|1131.6|1142.4|1131.6|1141.9|1131.1|2
1649087260000|2022-04-04 15:47:40|1143.4|1132.6|1143.4|1132.6|1143.4|1132.6|1143.4|1132.6|1
1649087290000|2022-04-04 15:48:10|1143.1|1132.3|1142.6|1131.8|1143.1|1132.3|1142.6|1131.8|2
1649087320000|2022-04-04 15:48:40|1142.1|1131.3|1142.1|1131.3|1142.1|1131.3|1142.1|1131.3|1
1649087330000|2022-04-04 15:48:50|1141.35|1130.55|1141.35|1130.55|1141.35|1130.55|1141.35|1130.55|1
1649087340000|2022-04-04 15:49:00|1140.85|1130.05|1141.35|1130.55|1141.35|1130.55|1140.85|1130.05|2
1649087350000|2022-04-04 15:49:10|1141.63|1130.83|1142.4|1131.6|1142.4|1131.6|1141.63|1130.83|3
1649087360000|2022-04-04 15:49:20|1142.31|1131.51|1142.31|1131.51|1142.31|1131.51|1141.81|1131.01|3
1649087370000|2022-04-04 15:49:30|1141.81|1131.01|1141.81|1131.01|1141.81|1131.01|1141.81|1131.01|1
1649087420000|2022-04-04 15:50:20|1142.14|1131.34|1142.14|1131.34|1142.14|1131.34|1142.14|1131.34|1
1649087430000|2022-04-04 15:50:30|1142.31|1131.51|1142.31|1131.51|1142.31|1131.51|1142.31|1131.51|1
1649087450000|2022-04-04 15:50:50|1141.81|1131.01|1141.81|1131.01|1141.81|1131.01|1141.81|1131.01|1
1649087480000|2022-04-04 15:51:20|1140.9|1130.1|1140.9|1130.1|1140.9|1130.1|1140.9|1130.1|1
1649087520000|2022-04-04 15:52:00|1141.31|1130.51|1141.81|1131.01|1141.81|1131.01|1141.31|1130.51|2
1649087560000|2022-04-04 15:52:40|1142.31|1131.51|1142.31|1131.51|1142.31|1131.51|1142.31|1131.51|1
1649087570000|2022-04-04 15:52:50|1142.49|1131.69|1142.49|1131.69|1142.49|1131.69|1142.49|1131.69|1
1649087580000|2022-04-04 15:53:00|1142.99|1132.19|1143.4|1132.6|1143.4|1132.6|1142.99|1132.19|2
1649087600000|2022-04-04 15:53:20|1143.46|1132.66|1144.09|1133.29|1144.09|1133.29|1143.46|1132.66|2
1649087610000|2022-04-04 15:53:30|1143.59|1132.79|1142.54|1131.74|1143.59|1132.79|1142.54|1131.74|3
1649087620000|2022-04-04 15:53:40|1143.04|1132.24|1144.9|1134.1|1144.9|1134.1|1143.04|1132.24|4
1649087630000|2022-04-04 15:53:50|1144.4|1133.6|1144.4|1133.6|1144.4|1133.6|1144.4|1133.6|1
1649087640000|2022-04-04 15:54:00|1143.9|1133.1|1143.79|1132.99|1143.9|1133.1|1143.79|1132.99|2
1649087650000|2022-04-04 15:54:10|1144.29|1133.49|1144.29|1133.49|1144.29|1133.49|1144.29|1133.49|1
1649087680000|2022-04-04 15:54:40|1143.79|1132.99|1143.79|1132.99|1143.79|1132.99|1143.79|1132.99|1
1649087690000|2022-04-04 15:54:50|1143.04|1132.24|1142.54|1131.74|1143.04|1132.24|1141.9|1131.1|5
1649087700000|2022-04-04 15:55:00|1142.31|1131.51|1142.31|1131.51|1142.31|1131.51|1142.31|1131.51|1
1649087710000|2022-04-04 15:55:10|1141.9|1131.1|1140.9|1130.1|1141.9|1131.1|1140.9|1130.1|2
1649087720000|2022-04-04 15:55:20|1140.14|1129.34|1140.14|1129.34|1140.14|1129.34|1140.14|1129.34|1
1649087730000|2022-04-04 15:55:30|1139.64|1128.84|1139.64|1128.84|1139.64|1128.84|1139.64|1128.84|1
1649087750000|2022-04-04 15:55:50|1138.9|1128.1|1138.9|1128.1|1138.9|1128.1|1138.9|1128.1|1
1649087760000|2022-04-04 15:56:00|1138.4|1127.6|1137.9|1127.1|1138.4|1127.6|1137.9|1127.1|2
1649087800000|2022-04-04 15:56:40|1137.4|1126.6|1136.9|1126.1|1137.4|1126.6|1136.9|1126.1|2
1649087810000|2022-04-04 15:56:50|1136.4|1125.6|1136.58|1125.78|1136.58|1125.78|1135.9|1125.1|4
1649087820000|2022-04-04 15:57:00|1136.08|1125.28|1135.58|1124.78|1136.08|1125.28|1135.58|1124.78|2
1649087830000|2022-04-04 15:57:10|1134.9|1124.1|1134.9|1124.1|1134.9|1124.1|1134.9|1124.1|1
1649087840000|2022-04-04 15:57:20|1133.9|1123.1|1132.4|1121.6|1133.9|1123.1|1131.81|1121.01|7
1649087880000|2022-04-04 15:58:00|1132.16|1121.36|1131.66|1120.86|1132.16|1121.36|1131.66|1120.86|2
1649087890000|2022-04-04 15:58:10|1131.4|1120.6|1131.4|1120.6|1131.4|1120.6|1131.4|1120.6|1
1649087900000|2022-04-04 15:58:20|1130.4|1119.6|1128.99|1118.19|1130.4|1119.6|1128.99|1118.19|7
1649087920000|2022-04-04 15:58:40|1128.49|1117.69|1127.9|1117.1|1128.49|1117.69|1127.9|1117.1|2
1649087930000|2022-04-04 15:58:50|1127.99|1117.19|1127.99|1117.19|1127.99|1117.19|1127.99|1117.19|1
1649087940000|2022-04-04 15:59:00|1127.9|1117.1|1127.9|1117.1|1127.9|1117.1|1127.9|1117.1|1
1649087960000|2022-04-04 15:59:20|1128.25|1117.45|1128.25|1117.45|1128.25|1117.45|1128.25|1117.45|1
1649087970000|2022-04-04 15:59:30|1127.9|1117.1|1127.9|1117.1|1127.9|1117.1|1127.9|1117.1|1
1649087990000|2022-04-04 15:59:50|1127.99|1117.19|1129.4|1118.6|1129.4|1118.6|1127.99|1117.19|4
1649088000000|2022-04-04 16:00:00|1128.99|1118.19|1129.4|1118.6|1129.4|1118.6|1128.49|1117.69|4
1649088010000|2022-04-04 16:00:10|1128.99|1118.19|1128.99|1118.19|1128.99|1118.19|1128.77|1117.97|3
1649088020000|2022-04-04 16:00:20|1128.49|1117.69|1126.9|1116.1|1128.49|1117.69|1126.9|1116.1|5
1649088030000|2022-04-04 16:00:30|1127.4|1116.6|1126.9|1116.1|1127.86|1117.06|1126.9|1116.1|3
1649088050000|2022-04-04 16:00:50|1126.4|1115.6|1125.9|1115.1|1126.4|1115.6|1125.9|1115.1|2
1649088060000|2022-04-04 16:01:00|1126.18|1115.38|1126.57|1115.77|1126.57|1115.77|1126.17|1115.37|4
1649088070000|2022-04-04 16:01:10|1126.56|1115.76|1126.57|1115.77|1126.57|1115.77|1126.56|1115.76|2
1649088090000|2022-04-04 16:01:30|1126.9|1116.1|1129.4|1118.6|1129.9|1119.1|1126.9|1116.1|10
1649088100000|2022-04-04 16:01:40|1129.9|1119.1|1131.11|1120.31|1131.11|1120.31|1129.9|1119.1|7
1649088110000|2022-04-04 16:01:50|1131.61|1120.81|1133.4|1122.6|1133.4|1122.6|1131.61|1120.81|4
1649088130000|2022-04-04 16:02:10|1133.8|1123|1134.9|1124.1|1134.9|1124.1|1133.8|1123|4
1649088160000|2022-04-04 16:02:40|1136.03|1125.23|1136.03|1125.23|1136.03|1125.23|1136.03|1125.23|1
1649088170000|2022-04-04 16:02:50|1135.9|1125.1|1135.9|1125.1|1135.9|1125.1|1135.9|1125.1|1
1649088180000|2022-04-04 16:03:00|1135.72|1124.92|1135.4|1124.6|1135.72|1124.92|1135.4|1124.6|2
1649088190000|2022-04-04 16:03:10|1134.9|1124.1|1133.9|1123.1|1134.9|1124.1|1133.9|1123.1|3
1649088200000|2022-04-04 16:03:20|1134.13|1123.33|1134.99|1124.19|1134.99|1124.19|1134.13|1123.33|3
1649088210000|2022-04-04 16:03:30|1135.4|1124.6|1136.4|1125.6|1136.53|1125.73|1135.4|1124.6|6
1649088220000|2022-04-04 16:03:40|1136.69|1125.89|1135.9|1125.1|1136.69|1125.89|1135.9|1125.1|2
1649088230000|2022-04-04 16:03:50|1134.9|1124.1|1134.63|1123.83|1134.9|1124.1|1134.63|1123.83|2
1649088240000|2022-04-04 16:04:00|1134.9|1124.1|1134.99|1124.19|1134.99|1124.19|1134.9|1124.1|2
1649088250000|2022-04-04 16:04:10|1134.9|1124.1|1134.9|1124.1|1134.9|1124.1|1134.9|1124.1|1
1649088260000|2022-04-04 16:04:20|1134.69|1123.89|1134.19|1123.39|1134.69|1123.89|1134.19|1123.39|2
1649088270000|2022-04-04 16:04:30|1133.9|1123.1|1133.9|1123.1|1133.9|1123.1|1133.9|1123.1|1
1649088280000|2022-04-04 16:04:40|1133.4|1122.6|1132.9|1122.1|1133.4|1122.6|1132.9|1122.1|2
1649088300000|2022-04-04 16:05:00|1133.44|1122.64|1133.9|1123.1|1133.94|1123.14|1133.44|1122.64|3
1649088310000|2022-04-04 16:05:10|1133.4|1122.6|1132.9|1122.1|1133.4|1122.6|1132.9|1122.1|2
1649088320000|2022-04-04 16:05:20|1131.9|1121.1|1132.34|1121.54|1132.34|1121.54|1131.9|1121.1|2
1649088350000|2022-04-04 16:05:50|1132.9|1122.1|1132.9|1122.1|1132.9|1122.1|1132.9|1122.1|1
1649088400000|2022-04-04 16:06:40|1133.4|1122.6|1135.94|1125.14|1135.94|1125.14|1133.4|1122.6|3
1649088420000|2022-04-04 16:07:00|1136.44|1125.64|1136.9|1126.1|1136.9|1126.1|1136.44|1125.64|2
1649088440000|2022-04-04 16:07:20|1137.04|1126.24|1137.9|1127.1|1137.9|1127.1|1137.04|1126.24|3
1649088480000|2022-04-04 16:08:00|1138.4|1127.6|1138.4|1127.6|1138.4|1127.6|1138.4|1127.6|1
1649088520000|2022-04-04 16:08:40|1138.9|1128.1|1138.25|1127.45|1138.9|1128.1|1138.25|1127.45|2
1649088540000|2022-04-04 16:09:00|1138.56|1127.76|1139.2|1128.4|1139.2|1128.4|1138.56|1127.76|4
1649088550000|2022-04-04 16:09:10|1139.9|1129.1|1139.9|1129.1|1139.9|1129.1|1139.9|1129.1|1
1649088560000|2022-04-04 16:09:20|1140.12|1129.32|1140.12|1129.32|1140.12|1129.32|1140.12|1129.32|1
1649088580000|2022-04-04 16:09:40|1140.23|1129.43|1140.23|1129.43|1140.23|1129.43|1140.23|1129.43|1
1649088600000|2022-04-04 16:10:00|1139.9|1129.1|1139.9|1129.1|1139.9|1129.1|1139.9|1129.1|1
1649088610000|2022-04-04 16:10:10|1140.12|1129.32|1139.9|1129.1|1140.12|1129.32|1139.9|1129.1|2
1649088620000|2022-04-04 16:10:20|1138.9|1128.1|1139.9|1129.1|1139.9|1129.1|1138.9|1128.1|3
1649088650000|2022-04-04 16:10:50|1140.11|1129.31|1140.21|1129.41|1140.22|1129.42|1140.11|1129.31|9
1649088670000|2022-04-04 16:11:10|1140.01|1129.21|1139.9|1129.1|1140.01|1129.21|1139.9|1129.1|2
1649088690000|2022-04-04 16:11:30|1139.95|1129.15|1140.27|1129.47|1140.27|1129.47|1139.95|1129.15|2
1649088700000|2022-04-04 16:11:40|1140.33|1129.53|1141.4|1130.6|1141.4|1130.6|1140.33|1129.53|5
1649088730000|2022-04-04 16:12:10|1141.68|1130.88|1142.18|1131.38|1142.18|1131.38|1141.68|1130.88|2
1649088740000|2022-04-04 16:12:20|1141.68|1130.88|1142.18|1131.38|1142.18|1131.38|1141.4|1130.6|4
1649088750000|2022-04-04 16:12:30|1142.27|1131.47|1142.38|1131.58|1142.38|1131.58|1142.27|1131.47|2
1649088760000|2022-04-04 16:12:40|1142.52|1131.72|1142.52|1131.72|1142.52|1131.72|1142.52|1131.72|1
1649088780000|2022-04-04 16:13:00|1142.9|1132.1|1142.9|1132.1|1142.9|1132.1|1142.9|1132.1|1
1649088810000|2022-04-04 16:13:30|1143.03|1132.23|1143.22|1132.42|1143.22|1132.42|1143.03|1132.23|2
1649088850000|2022-04-04 16:14:10|1143.9|1133.1|1143.9|1133.1|1143.9|1133.1|1143.9|1133.1|1
1649088860000|2022-04-04 16:14:20|1143.92|1133.12|1143.51|1132.71|1143.92|1133.12|1143.51|1132.71|2
1649088870000|2022-04-04 16:14:30|1143.92|1133.12|1143.75|1132.95|1143.92|1133.12|1143.75|1132.95|2
1649088890000|2022-04-04 16:14:50|1143.92|1133.12|1143.92|1133.12|1143.92|1133.12|1143.92|1133.12|1
1649088900000|2022-04-04 16:15:00|1142.9|1132.1|1142.9|1132.1|1142.9|1132.1|1142.9|1132.1|1
1649088910000|2022-04-04 16:15:10|1143.23|1132.43|1143.23|1132.43|1143.23|1132.43|1143.23|1132.43|1
1649088930000|2022-04-04 16:15:30|1143.4|1132.6|1143.4|1132.6|1143.4|1132.6|1143.4|1132.6|1
1649088940000|2022-04-04 16:15:40|1144.4|1133.6|1145|1134.2|1145|1134.2|1144.4|1133.6|3
1649088950000|2022-04-04 16:15:50|1144.77|1133.97|1144.77|1133.97|1144.77|1133.97|1144.77|1133.97|1
1649088960000|2022-04-04 16:16:00|1145|1134.2|1145|1134.2|1145|1134.2|1145|1134.2|1
1649088970000|2022-04-04 16:16:10|1145.13|1134.33|1145.13|1134.33|1145.13|1134.33|1145.13|1134.33|1
1649088990000|2022-04-04 16:16:30|1145.58|1134.78|1145.94|1135.14|1145.94|1135.14|1145.58|1134.78|2
1649089020000|2022-04-04 16:17:00|1145.83|1135.03|1145.83|1135.03|1145.83|1135.03|1145.83|1135.03|1
1649089040000|2022-04-04 16:17:20|1145.29|1134.49|1144.9|1134.1|1145.29|1134.49|1144.9|1134.1|2
1649089120000|2022-04-04 16:18:40|1144.99|1134.19|1144.99|1134.19|1144.99|1134.19|1144.99|1134.19|1
1649089140000|2022-04-04 16:19:00|1144.9|1134.1|1144.9|1134.1|1144.9|1134.1|1144.9|1134.1|1
1649089160000|2022-04-04 16:19:20|1145.2|1134.4|1145.94|1135.14|1145.94|1135.14|1145.2|1134.4|8
1649089170000|2022-04-04 16:19:30|1145.7|1134.9|1145.7|1134.9|1145.7|1134.9|1145.7|1134.9|1
1649089190000|2022-04-04 16:19:50|1145.16|1134.36|1144.9|1134.1|1145.16|1134.36|1144.9|1134.1|2
1649089200000|2022-04-04 16:20:00|1145.36|1134.56|1145.36|1134.56|1145.36|1134.56|1145.36|1134.56|1
1649089210000|2022-04-04 16:20:10|1144.9|1134.1|1144.9|1134.1|1144.9|1134.1|1144.9|1134.1|1
1649089230000|2022-04-04 16:20:30|1143.9|1133.1|1143.9|1133.1|1143.9|1133.1|1143.9|1133.1|1
1649089240000|2022-04-04 16:20:40|1142.9|1132.1|1142.9|1132.1|1142.9|1132.1|1142.9|1132.1|1
1649089250000|2022-04-04 16:20:50|1143.4|1132.6|1143.4|1132.6|1143.4|1132.6|1143.4|1132.6|1
1649089300000|2022-04-04 16:21:40|1142.9|1132.1|1143.4|1132.6|1143.4|1132.6|1142.9|1132.1|2
1649089320000|2022-04-04 16:22:00|1142.9|1132.1|1142.9|1132.1|1142.9|1132.1|1142.9|1132.1|1
1649089330000|2022-04-04 16:22:10|1142.4|1131.6|1142.4|1131.6|1142.4|1131.6|1142.4|1131.6|1
1649089380000|2022-04-04 16:23:00|1142.33|1131.53|1141.83|1131.03|1142.33|1131.53|1141.83|1131.03|2
1649089420000|2022-04-04 16:23:40|1141.33|1130.53|1140.4|1129.6|1141.33|1130.53|1140.4|1129.6|2
1649089430000|2022-04-04 16:23:50|1141.4|1130.6|1141.4|1130.6|1141.4|1130.6|1141.4|1130.6|1
1649089440000|2022-04-04 16:24:00|1141.9|1131.1|1140.4|1129.6|1141.9|1131.1|1140.4|1129.6|2
1649089450000|2022-04-04 16:24:10|1140.9|1130.1|1141.4|1130.6|1141.4|1130.6|1140.4|1129.6|4
1649089460000|2022-04-04 16:24:20|1141.52|1130.72|1141.52|1130.72|1141.52|1130.72|1141.52|1130.72|1
1649089470000|2022-04-04 16:24:30|1142.02|1131.22|1142.4|1131.6|1142.4|1131.6|1142.02|1131.22|2
1649089480000|2022-04-04 16:24:40|1142.05|1131.25|1141.55|1130.75|1142.05|1131.25|1141.55|1130.75|2
1649089520000|2022-04-04 16:25:20|1141.05|1130.25|1140.82|1130.02|1141.05|1130.25|1140.82|1130.02|2
1649089560000|2022-04-04 16:26:00|1141.32|1130.52|1141.32|1130.52|1141.32|1130.52|1141.32|1130.52|1
1649089580000|2022-04-04 16:26:20|1141.82|1131.02|1143.4|1132.6|1143.4|1132.6|1141.82|1131.02|5
1649089590000|2022-04-04 16:26:30|1142.9|1132.1|1141.9|1131.1|1142.9|1132.1|1141.9|1131.1|3
1649089600000|2022-04-04 16:26:40|1141.4|1130.6|1139.9|1129.1|1141.4|1130.6|1139.9|1129.1|3
1649089610000|2022-04-04 16:26:50|1140.4|1129.6|1141.32|1130.52|1141.32|1130.52|1140.4|1129.6|3
1649089690000|2022-04-04 16:28:10|1141.53|1130.73|1142.4|1131.6|1142.4|1131.6|1141.53|1130.73|4
1649089710000|2022-04-04 16:28:30|1142.14|1131.34|1141.64|1130.84|1142.14|1131.34|1141.64|1130.84|2
1649089740000|2022-04-04 16:29:00|1140.9|1130.1|1140.9|1130.1|1140.9|1130.1|1140.9|1130.1|1
1649089750000|2022-04-04 16:29:10|1141.15|1130.35|1141.38|1130.58|1141.38|1130.58|1141.15|1130.35|2
1649089760000|2022-04-04 16:29:20|1140.9|1130.1|1140.9|1130.1|1140.9|1130.1|1140.9|1130.1|1
1649089800000|2022-04-04 16:30:00|1141.14|1130.34|1140.9|1130.1|1141.64|1130.84|1140.9|1130.1|3
1649089820000|2022-04-04 16:30:20|1141.14|1130.34|1141.64|1130.84|1141.64|1130.84|1141.14|1130.34|2
1649089830000|2022-04-04 16:30:30|1141.91|1131.11|1142.4|1131.6|1142.4|1131.6|1141.91|1131.11|3
1649089910000|2022-04-04 16:31:50|1142.9|1132.1|1143.4|1132.6|1143.4|1132.6|1142.9|1132.1|2
1649089960000|2022-04-04 16:32:40|1142.9|1132.1|1142.52|1131.72|1142.9|1132.1|1142.52|1131.72|2
1649089990000|2022-04-04 16:33:10|1143.02|1132.22|1143.02|1132.22|1143.02|1132.22|1143.02|1132.22|1
1649090000000|2022-04-04 16:33:20|1143.4|1132.6|1143.54|1132.74|1143.54|1132.74|1143.4|1132.6|2
1649090010000|2022-04-04 16:33:30|1144.04|1133.24|1144.4|1133.6|1144.4|1133.6|1144.04|1133.24|2
1649090030000|2022-04-04 16:33:50|1144.04|1133.24|1143.82|1133.02|1144.04|1133.24|1143.54|1132.74|3
1649090040000|2022-04-04 16:34:00|1144.32|1133.52|1144.32|1133.52|1144.32|1133.52|1144.32|1133.52|1
1649090080000|2022-04-04 16:34:40|1143.82|1133.02|1143.82|1133.02|1143.82|1133.02|1143.82|1133.02|1
1649090090000|2022-04-04 16:34:50|1143.32|1132.52|1143.32|1132.52|1143.32|1132.52|1143.32|1132.52|1
1649090100000|2022-04-04 16:35:00|1141.9|1131.1|1141.64|1130.84|1141.9|1131.1|1141.64|1130.84|2
1649090140000|2022-04-04 16:35:40|1141.14|1130.34|1140.9|1130.1|1141.14|1130.34|1140.9|1130.1|2
1649090160000|2022-04-04 16:36:00|1139.9|1129.1|1139.9|1129.1|1139.9|1129.1|1139.9|1129.1|1
1649090170000|2022-04-04 16:36:10|1139.4|1128.6|1138.9|1128.1|1139.4|1128.6|1138.9|1128.1|2
1649090200000|2022-04-04 16:36:40|1137.9|1127.1|1137.9|1127.1|1137.9|1127.1|1137.9|1127.1|1
1649090220000|2022-04-04 16:37:00|1138.4|1127.6|1138.4|1127.6|1138.4|1127.6|1138.4|1127.6|1
1649090240000|2022-04-04 16:37:20|1138.9|1128.1|1140.4|1129.6|1140.4|1129.6|1138.9|1128.1|4
1649090300000|2022-04-04 16:38:20|1140.9|1130.1|1141.4|1130.6|1141.4|1130.6|1140.9|1130.1|2
1649090340000|2022-04-04 16:39:00|1141.03|1130.23|1140.03|1129.23|1141.03|1130.23|1140.03|1129.23|3
1649090350000|2022-04-04 16:39:10|1138.9|1128.1|1138.4|1127.6|1138.9|1128.1|1138.4|1127.6|2
1649090360000|2022-04-04 16:39:20|1137.9|1127.1|1137.9|1127.1|1137.9|1127.1|1137.9|1127.1|1
1649090370000|2022-04-04 16:39:30|1137.58|1126.78|1138.4|1127.6|1138.4|1127.6|1137.58|1126.78|3
1649090380000|2022-04-04 16:39:40|1138.6|1127.8|1140.4|1129.6|1140.4|1129.6|1138.6|1127.8|6
1649090390000|2022-04-04 16:39:50|1140.9|1130.1|1140.4|1129.6|1141.4|1130.6|1140.4|1129.6|4
1649090420000|2022-04-04 16:40:20|1140.9|1130.1|1141.4|1130.6|1141.5|1130.7|1140.9|1130.1|4
1649090430000|2022-04-04 16:40:30|1141.02|1130.22|1141.02|1130.22|1141.02|1130.22|1141.02|1130.22|1
1649090440000|2022-04-04 16:40:40|1140.9|1130.1|1140.4|1129.6|1140.9|1130.1|1140.4|1129.6|2
1649090460000|2022-04-04 16:41:00|1139.9|1129.1|1139.4|1128.6|1139.9|1129.1|1139.4|1128.6|2
1649090470000|2022-04-04 16:41:10|1139.02|1128.22|1138.4|1127.6|1139.02|1128.22|1138.4|1127.6|3
1649090490000|2022-04-04 16:41:30|1138.53|1127.73|1138.53|1127.73|1138.53|1127.73|1138.53|1127.73|1
1649090500000|2022-04-04 16:41:40|1139.03|1128.23|1139.4|1128.6|1139.4|1128.6|1139.03|1128.23|2
1649090510000|2022-04-04 16:41:50|1138.9|1128.1|1138.4|1127.6|1138.9|1128.1|1138.4|1127.6|2
1649090530000|2022-04-04 16:42:10|1137.9|1127.1|1137.9|1127.1|1137.9|1127.1|1137.9|1127.1|1
1649090540000|2022-04-04 16:42:20|1137.58|1126.78|1136.9|1126.1|1137.58|1126.78|1136.9|1126.1|2
1649090590000|2022-04-04 16:43:10|1135.9|1125.1|1135.9|1125.1|1135.9|1125.1|1135.9|1125.1|1
1649090610000|2022-04-04 16:43:30|1135.4|1124.6|1135.77|1124.97|1135.77|1124.97|1134.9|1124.1|4
1649090640000|2022-04-04 16:44:00|1134.9|1124.1|1134.9|1124.1|1134.9|1124.1|1134.9|1124.1|1
1649090650000|2022-04-04 16:44:10|1135.4|1124.6|1135.77|1124.97|1135.77|1124.97|1135.4|1124.6|2
1649090670000|2022-04-04 16:44:30|1135.9|1125.1|1135.9|1125.1|1135.9|1125.1|1135.9|1125.1|1
1649090680000|2022-04-04 16:44:40|1135.77|1124.97|1136.4|1125.6|1136.4|1125.6|1135.77|1124.97|3
1649090700000|2022-04-04 16:45:00|1136.27|1125.47|1135.77|1124.97|1136.27|1125.47|1135.77|1124.97|2
1649090710000|2022-04-04 16:45:10|1136.27|1125.47|1137.4|1126.6|1137.4|1126.6|1136.27|1125.47|3
1649090720000|2022-04-04 16:45:20|1137.72|1126.92|1138.52|1127.72|1138.52|1127.72|1137.72|1126.92|4
1649090730000|2022-04-04 16:45:30|1139.02|1128.22|1139.4|1128.6|1139.4|1128.6|1139.02|1128.22|2
1649090760000|2022-04-04 16:46:00|1139.61|1128.81|1140.11|1129.31|1140.11|1129.31|1139.61|1128.81|2
1649090830000|2022-04-04 16:47:10|1140.9|1130.1|1141.4|1130.6|1141.4|1130.6|1140.9|1130.1|2
1649090840000|2022-04-04 16:47:20|1142.4|1131.6|1142.4|1131.6|1142.4|1131.6|1142.4|1131.6|1
1649090880000|2022-04-04 16:48:00|1142.53|1131.73|1143.03|1132.23|1143.03|1132.23|1142.53|1131.73|2
1649090990000|2022-04-04 16:49:50|1143.12|1132.32|1143.12|1132.32|1143.12|1132.32|1143.12|1132.32|1
1649091010000|2022-04-04 16:50:10|1142.9|1132.1|1142.9|1132.1|1142.9|1132.1|1142.9|1132.1|1
1649091030000|2022-04-04 16:50:30|1141.9|1131.1|1141.9|1131.1|1141.9|1131.1|1141.9|1131.1|1
1649091040000|2022-04-04 16:50:40|1142.4|1131.6|1142.85|1132.05|1142.85|1132.05|1142.4|1131.6|2
1649091050000|2022-04-04 16:50:50|1142.98|1132.18|1142.98|1132.18|1142.98|1132.18|1142.98|1132.18|1
1649091070000|2022-04-04 16:51:10|1142.85|1132.05|1142.85|1132.05|1142.85|1132.05|1142.85|1132.05|1
1649091110000|2022-04-04 16:51:50|1142.98|1132.18|1142.98|1132.18|1142.98|1132.18|1142.98|1132.18|1
1649091120000|2022-04-04 16:52:00|1143.35|1132.55|1143.9|1133.1|1143.9|1133.1|1143.35|1132.55|2
1649091150000|2022-04-04 16:52:30|1143.6|1132.8|1143.6|1132.8|1143.6|1132.8|1143.6|1132.8|1
1649091180000|2022-04-04 16:53:00|1143.9|1133.1|1143.9|1133.1|1143.9|1133.1|1143.9|1133.1|1
1649091290000|2022-04-04 16:54:50|1143.87|1133.07|1143.87|1133.07|1143.87|1133.07|1143.87|1133.07|1
1649091300000|2022-04-04 16:55:00|1142.9|1132.1|1142.9|1132.1|1142.9|1132.1|1142.9|1132.1|1
1649091320000|2022-04-04 16:55:20|1141.9|1131.1|1141.4|1130.6|1141.9|1131.1|1141.4|1130.6|2
1649091330000|2022-04-04 16:55:30|1141.9|1131.1|1142.4|1131.6|1142.4|1131.6|1141.9|1131.1|2
1649091340000|2022-04-04 16:55:40|1142.49|1131.69|1142.9|1132.1|1142.9|1132.1|1142.49|1131.69|3
1649091390000|2022-04-04 16:56:30|1143.4|1132.6|1143.4|1132.6|1143.4|1132.6|1143.4|1132.6|1
1649091440000|2022-04-04 16:57:20|1143.16|1132.36|1143.16|1132.36|1143.16|1132.36|1143.16|1132.36|1
1649091450000|2022-04-04 16:57:30|1143.4|1132.6|1143.4|1132.6|1143.4|1132.6|1143.4|1132.6|1
1649091480000|2022-04-04 16:58:00|1144.4|1133.6|1144.9|1134.1|1144.9|1134.1|1144.4|1133.6|2
1649091560000|2022-04-04 16:59:20|1142.9|1132.1|1143.37|1132.57|1143.37|1132.57|1142.9|1132.1|2
1649091600000|2022-04-04 17:00:00|1141.9|1131.1|1142.4|1131.6|1142.4|1131.6|1141.9|1131.1|2
1649091610000|2022-04-04 17:00:10|1143.11|1132.31|1143.12|1132.32|1143.12|1132.32|1143.11|1132.31|2
1649091620000|2022-04-04 17:00:20|1142.9|1132.1|1142.9|1132.1|1142.9|1132.1|1142.9|1132.1|1
1649091650000|2022-04-04 17:00:50|1143.4|1132.6|1143.4|1132.6|1143.4|1132.6|1143.4|1132.6|1
1649091690000|2022-04-04 17:01:30|1143.92|1133.12|1143.92|1133.12|1143.92|1133.12|1143.56|1132.76|4
1649091720000|2022-04-04 17:02:00|1143.58|1132.78|1143.52|1132.72|1143.58|1132.78|1143.52|1132.72|2
1649091730000|2022-04-04 17:02:10|1143.92|1133.12|1143.9|1133.1|1143.92|1133.12|1143.9|1133.1|2
1649091740000|2022-04-04 17:02:20|1143.92|1133.12|1143.92|1133.12|1143.92|1133.12|1143.92|1133.12|1
1649091770000|2022-04-04 17:02:50|1143.4|1132.6|1143.4|1132.6|1143.4|1132.6|1143.4|1132.6|1
1649091790000|2022-04-04 17:03:10|1141.4|1130.6|1141.4|1130.6|1141.4|1130.6|1141.4|1130.6|1
1649091800000|2022-04-04 17:03:20|1141.9|1131.1|1141.9|1131.1|1141.9|1131.1|1141.9|1131.1|1
1649091810000|2022-04-04 17:03:30|1142.4|1131.6|1142.84|1132.04|1142.84|1132.04|1142.4|1131.6|2
1649091820000|2022-04-04 17:03:40|1141.9|1131.1|1141.9|1131.1|1141.9|1131.1|1141.9|1131.1|1
1649091850000|2022-04-04 17:04:10|1140.9|1130.1|1140.71|1129.91|1140.9|1130.1|1140.7|1129.9|5
1649091890000|2022-04-04 17:04:50|1140.03|1129.23|1139.53|1128.73|1140.03|1129.23|1139.53|1128.73|2
1649091910000|2022-04-04 17:05:10|1138.9|1128.1|1138.9|1128.1|1138.9|1128.1|1138.9|1128.1|1
1649091950000|2022-04-04 17:05:50|1138.75|1127.95|1138.9|1128.1|1138.9|1128.1|1138.75|1127.95|2
1649091970000|2022-04-04 17:06:10|1139.01|1128.21|1139.9|1129.1|1139.9|1129.1|1139.01|1128.21|3
1649091980000|2022-04-04 17:06:20|1139.1|1128.3|1138.99|1128.19|1139.1|1128.3|1138.99|1128.19|2
1649091990000|2022-04-04 17:06:30|1137.9|1127.1|1137.9|1127.1|1137.9|1127.1|1137.9|1127.1|1
1649092070000|2022-04-04 17:07:50|1136.9|1126.1|1136.97|1126.17|1136.97|1126.17|1136.9|1126.1|2
1649092100000|2022-04-04 17:08:20|1137.47|1126.67|1137.47|1126.67|1137.47|1126.67|1137.47|1126.67|1
1649092130000|2022-04-04 17:08:50|1137.9|1127.1|1138.4|1127.6|1138.4|1127.6|1137.9|1127.1|2
1649092150000|2022-04-04 17:09:10|1138.29|1127.49|1137.9|1127.1|1138.29|1127.49|1137.79|1126.99|3
1649092180000|2022-04-04 17:09:40|1138.4|1127.6|1138.9|1128.1|1138.9|1128.1|1138.4|1127.6|3
1649092190000|2022-04-04 17:09:50|1138.53|1127.73|1138.53|1127.73|1138.53|1127.73|1138.53|1127.73|1
1649092240000|2022-04-04 17:10:40|1138.19|1127.39|1138.19|1127.39|1138.19|1127.39|1138.19|1127.39|1
1649092280000|2022-04-04 17:11:20|1137.9|1127.1|1137.9|1127.1|1137.9|1127.1|1137.9|1127.1|1
1649092350000|2022-04-04 17:12:30|1136.9|1126.1|1136.9|1126.1|1136.9|1126.1|1136.58|1125.78|4
1649092370000|2022-04-04 17:12:50|1137.4|1126.6|1137.56|1126.76|1137.56|1126.76|1137.4|1126.6|2
1649092380000|2022-04-04 17:13:00|1138.06|1127.26|1138.06|1127.26|1138.06|1127.26|1138.06|1127.26|1
1649092390000|2022-04-04 17:13:10|1138.56|1127.76|1138.56|1127.76|1138.56|1127.76|1138.56|1127.76|1
1649092400000|2022-04-04 17:13:20|1139.4|1128.6|1139.4|1128.6|1139.4|1128.6|1139.4|1128.6|1
1649092410000|2022-04-04 17:13:30|1138.9|1128.1|1138.9|1128.1|1138.9|1128.1|1138.9|1128.1|1
1649092420000|2022-04-04 17:13:40|1139.4|1128.6|1139.4|1128.6|1139.4|1128.6|1139.4|1128.6|1
1649092540000|2022-04-04 17:15:40|1138.9|1128.1|1138.72|1127.92|1138.9|1128.1|1138.72|1127.92|2
1649092580000|2022-04-04 17:16:20|1139.22|1128.42|1139.4|1128.6|1139.4|1128.6|1139.22|1128.42|2
1649092590000|2022-04-04 17:16:30|1139.9|1129.1|1140.4|1129.6|1140.4|1129.6|1139.9|1129.1|2
1649092640000|2022-04-04 17:17:20|1140.79|1129.99|1141.4|1130.6|1141.4|1130.6|1140.79|1129.99|3
1649092670000|2022-04-04 17:17:50|1141.11|1130.31|1141.11|1130.31|1141.11|1130.31|1141.11|1130.31|1
1649092680000|2022-04-04 17:18:00|1140.61|1129.81|1140.61|1129.81|1140.61|1129.81|1140.61|1129.81|1
1649092700000|2022-04-04 17:18:20|1140.9|1130.1|1141.4|1130.6|1141.4|1130.6|1140.9|1130.1|2
1649092710000|2022-04-04 17:18:30|1141.9|1131.1|1142.9|1132.1|1142.9|1132.1|1141.9|1131.1|4
1649092760000|2022-04-04 17:19:20|1142.85|1132.05|1142.85|1132.05|1142.85|1132.05|1142.85|1132.05|1
1649092790000|2022-04-04 17:19:50|1141.9|1131.1|1142.85|1132.05|1142.85|1132.05|1141.9|1131.1|3
1649092840000|2022-04-04 17:20:40|1142.9|1132.1|1142.9|1132.1|1142.9|1132.1|1142.9|1132.1|1
1649092860000|2022-04-04 17:21:00|1142.4|1131.6|1141.9|1131.1|1142.4|1131.6|1141.9|1131.1|2
1649092870000|2022-04-04 17:21:10|1142.35|1131.55|1142.35|1131.55|1142.35|1131.55|1142.35|1131.55|1
1649092880000|2022-04-04 17:21:20|1142.85|1132.05|1142.35|1131.55|1142.85|1132.05|1142.35|1131.55|2
1649092900000|2022-04-04 17:21:40|1142.85|1132.05|1142.52|1131.72|1142.85|1132.05|1142.52|1131.72|2
1649092930000|2022-04-04 17:22:10|1142.02|1131.22|1142.52|1131.72|1142.52|1131.72|1142.02|1131.22|2
1649092950000|2022-04-04 17:22:30|1142.02|1131.22|1142.02|1131.22|1142.02|1131.22|1142.02|1131.22|1
1649093130000|2022-04-04 17:25:30|1140.9|1130.1|1140.9|1130.1|1140.9|1130.1|1140.9|1130.1|1
1649093140000|2022-04-04 17:25:40|1140.4|1129.6|1140.4|1129.6|1140.4|1129.6|1140.4|1129.6|1
1649093160000|2022-04-04 17:26:00|1139.9|1129.1|1139.9|1129.1|1139.9|1129.1|1139.9|1129.1|1
1649093170000|2022-04-04 17:26:10|1140.4|1129.6|1140.4|1129.6|1140.4|1129.6|1140.4|1129.6|1
1649093180000|2022-04-04 17:26:20|1139.9|1129.1|1139.9|1129.1|1139.9|1129.1|1139.9|1129.1|1
1649093210000|2022-04-04 17:26:50|1139.22|1128.42|1138.72|1127.92|1139.22|1128.42|1138.72|1127.92|2
1649093220000|2022-04-04 17:27:00|1139.22|1128.42|1139.4|1128.6|1139.4|1128.6|1139.22|1128.42|2
1649093250000|2022-04-04 17:27:30|1138.9|1128.1|1138.9|1128.1|1138.9|1128.1|1138.9|1128.1|1
1649093310000|2022-04-04 17:28:30|1139.4|1128.6|1139.4|1128.6|1139.4|1128.6|1139.4|1128.6|1
1649093320000|2022-04-04 17:28:40|1138.9|1128.1|1138.56|1127.76|1138.9|1128.1|1138.56|1127.76|2
1649093370000|2022-04-04 17:29:30|1139.06|1128.26|1140.4|1129.6|1140.4|1129.6|1139.06|1128.26|4
1649093410000|2022-04-04 17:30:10|1140.1|1129.3|1139.6|1128.8|1140.1|1129.3|1139.6|1128.8|2
1649093420000|2022-04-04 17:30:20|1139.1|1128.3|1138.9|1128.1|1139.1|1128.3|1138.9|1128.1|2
1649093470000|2022-04-04 17:31:10|1138.4|1127.6|1137.9|1127.1|1138.4|1127.6|1137.9|1127.1|2
1649093480000|2022-04-04 17:31:20|1137.4|1126.6|1137.4|1126.6|1137.4|1126.6|1137.4|1126.6|1
1649093560000|2022-04-04 17:32:40|1136.9|1126.1|1136.9|1126.1|1136.9|1126.1|1136.9|1126.1|1
1649093580000|2022-04-04 17:33:00|1137.3|1126.5|1137.3|1126.5|1137.3|1126.5|1137.3|1126.5|1
1649093600000|2022-04-04 17:33:20|1137.4|1126.6|1137.4|1126.6|1137.4|1126.6|1137.4|1126.6|1
1649093630000|2022-04-04 17:33:50|1137.53|1126.73|1137.53|1126.73|1137.53|1126.73|1137.53|1126.73|1
1649093660000|2022-04-04 17:34:20|1136.9|1126.1|1136.9|1126.1|1136.9|1126.1|1136.9|1126.1|1
1649093730000|2022-04-04 17:35:30|1135.9|1125.1|1135.9|1125.1|1135.9|1125.1|1135.9|1125.1|1
1649093790000|2022-04-04 17:36:30|1136.08|1125.28|1136.58|1125.78|1136.58|1125.78|1136.08|1125.28|2
1649093820000|2022-04-04 17:37:00|1136.08|1125.28|1134.9|1124.1|1136.08|1125.28|1134.9|1124.1|2
1649093850000|2022-04-04 17:37:30|1134.4|1123.6|1133.67|1122.87|1134.4|1123.6|1133.67|1122.87|2
1649093870000|2022-04-04 17:37:50|1132.9|1122.1|1132.9|1122.1|1132.9|1122.1|1132.9|1122.1|1
1649093890000|2022-04-04 17:38:10|1133.31|1122.51|1132.9|1122.1|1133.67|1122.87|1132.9|1122.1|4
1649093960000|2022-04-04 17:39:20|1132.16|1121.36|1131.66|1120.86|1132.16|1121.36|1131.66|1120.86|2
1649093980000|2022-04-04 17:39:40|1130.9|1120.1|1130.9|1120.1|1130.9|1120.1|1130.9|1120.1|1
1649093990000|2022-04-04 17:39:50|1131.27|1120.47|1131.66|1120.86|1131.66|1120.86|1131.27|1120.47|5
1649094010000|2022-04-04 17:40:10|1130.9|1120.1|1130.9|1120.1|1130.9|1120.1|1130.9|1120.1|1
1649094020000|2022-04-04 17:40:20|1131.4|1120.6|1131.66|1120.86|1131.66|1120.86|1131.4|1120.6|2
1649094030000|2022-04-04 17:40:30|1130.9|1120.1|1130.9|1120.1|1130.9|1120.1|1130.9|1120.1|1
1649094050000|2022-04-04 17:40:50|1129.9|1119.1|1129.9|1119.1|1129.9|1119.1|1129.9|1119.1|1
1649094060000|2022-04-04 17:41:00|1128.9|1118.1|1128.9|1118.1|1128.9|1118.1|1128.9|1118.1|1
1649094080000|2022-04-04 17:41:20|1128.4|1117.6|1127.9|1117.1|1128.4|1117.6|1127.9|1117.1|2
1649094120000|2022-04-04 17:42:00|1127.82|1117.02|1127.82|1117.02|1127.82|1117.02|1127.82|1117.02|1
1649094140000|2022-04-04 17:42:20|1126.9|1116.1|1124.9|1114.1|1126.9|1116.1|1124.9|1114.1|4
1649094150000|2022-04-04 17:42:30|1122.9|1112.1|1120.9|1110.1|1123.4|1112.6|1120.9|1110.1|5
1649094160000|2022-04-04 17:42:40|1120.4|1109.6|1118.9|1108.1|1120.4|1109.6|1118.9|1108.1|4
1649094170000|2022-04-04 17:42:50|1118.4|1107.6|1118.84|1108.04|1119.34|1108.54|1118.4|1107.6|7
1649094180000|2022-04-04 17:43:00|1117.9|1107.1|1117.9|1107.1|1117.9|1107.1|1117.8|1107|6
1649094190000|2022-04-04 17:43:10|1118.4|1107.6|1117.9|1107.1|1119.4|1108.6|1117.9|1107.1|8
1649094200000|2022-04-04 17:43:20|1117.4|1106.6|1117.4|1106.6|1117.4|1106.6|1116.9|1106.1|3
1649094210000|2022-04-04 17:43:30|1116.9|1106.1|1115.9|1105.1|1117.4|1106.6|1115.9|1105.1|4
1649094220000|2022-04-04 17:43:40|1114.9|1104.1|1115.85|1105.05|1115.85|1105.05|1114.9|1104.1|5
1649094230000|2022-04-04 17:43:50|1115.3|1104.5|1113.9|1103.1|1115.3|1104.5|1112.9|1102.1|9
1649094240000|2022-04-04 17:44:00|1112.9|1102.1|1111.9|1101.1|1112.9|1102.1|1111.9|1101.1|2
1649094250000|2022-04-04 17:44:10|1112.4|1101.6|1113.57|1102.77|1114.07|1103.27|1112.4|1101.6|6
1649094260000|2022-04-04 17:44:20|1114.07|1103.27|1114.4|1103.6|1114.6|1103.8|1114.07|1103.27|6
1649094270000|2022-04-04 17:44:30|1114.9|1104.1|1116.9|1106.1|1117.4|1106.6|1114.9|1104.1|6
1649094280000|2022-04-04 17:44:40|1116.4|1105.6|1115.4|1104.6|1116.4|1105.6|1115.4|1104.6|3
1649094290000|2022-04-04 17:44:50|1115.9|1105.1|1117.4|1106.6|1117.4|1106.6|1115.9|1105.1|4
1649094300000|2022-04-04 17:45:00|1117.9|1107.1|1117.9|1107.1|1117.9|1107.1|1117.9|1107.1|1
1649094310000|2022-04-04 17:45:10|1118.03|1107.23|1119.51|1108.71|1119.51|1108.71|1118.03|1107.23|4
1649094320000|2022-04-04 17:45:20|1119.4|1108.6|1120.31|1109.51|1120.31|1109.51|1119.4|1108.6|3
1649094330000|2022-04-04 17:45:30|1119.81|1109.01|1118.4|1107.6|1119.81|1109.01|1118.4|1107.6|3
1649094340000|2022-04-04 17:45:40|1117.9|1107.1|1116.9|1106.1|1117.9|1107.1|1116.9|1106.1|3
1649094350000|2022-04-04 17:45:50|1115.4|1104.6|1116.9|1106.1|1116.9|1106.1|1115.4|1104.6|5
1649094360000|2022-04-04 17:46:00|1117.4|1106.6|1117.14|1106.34|1117.4|1106.6|1117.14|1106.34|3
1649094370000|2022-04-04 17:46:10|1117.24|1106.44|1118.4|1107.6|1118.4|1107.6|1117.24|1106.44|5
1649094380000|2022-04-04 17:46:20|1117.9|1107.1|1117.4|1106.6|1117.9|1107.1|1117.4|1106.6|2
1649094390000|2022-04-04 17:46:30|1117.9|1107.1|1117.4|1106.6|1118.4|1107.6|1117.4|1106.6|5
1649094400000|2022-04-04 17:46:40|1117.24|1106.44|1117.4|1106.6|1117.4|1106.6|1117.24|1106.44|2
1649094410000|2022-04-04 17:46:50|1117.9|1107.1|1117.9|1107.1|1117.9|1107.1|1117.9|1107.1|1
1649094420000|2022-04-04 17:47:00|1118.4|1107.6|1117.9|1107.1|1119.4|1108.6|1117.9|1107.1|6
1649094430000|2022-04-04 17:47:10|1117.59|1106.79|1118.4|1107.6|1118.4|1107.6|1117.59|1106.79|3
1649094440000|2022-04-04 17:47:20|1117.9|1107.1|1118.4|1107.6|1118.4|1107.6|1117.4|1106.6|4
1649094450000|2022-04-04 17:47:30|1118.9|1108.1|1119.4|1108.6|1119.4|1108.6|1118.9|1108.1|2
1649094460000|2022-04-04 17:47:40|1118.4|1107.6|1118.4|1107.6|1118.4|1107.6|1118.4|1107.6|1
1649094470000|2022-04-04 17:47:50|1118.9|1108.1|1118.9|1108.1|1119.4|1108.6|1118.9|1108.1|3
1649094480000|2022-04-04 17:48:00|1119.4|1108.6|1119.81|1109.01|1119.81|1109.01|1119.4|1108.6|2
1649094490000|2022-04-04 17:48:10|1119.48|1108.68|1120.32|1109.52|1120.32|1109.52|1119.4|1108.6|15
1649094500000|2022-04-04 17:48:20|1120.31|1109.51|1120.31|1109.51|1120.31|1109.51|1120.31|1109.51|1
1649094510000|2022-04-04 17:48:30|1120.32|1109.52|1120.32|1109.52|1120.32|1109.52|1120.31|1109.51|3
1649094520000|2022-04-04 17:48:40|1120.31|1109.51|1119.67|1108.87|1120.31|1109.51|1119.67|1108.87|3
1649094530000|2022-04-04 17:48:50|1118.9|1108.1|1119.67|1108.87|1119.67|1108.87|1118.9|1108.1|3
1649094540000|2022-04-04 17:49:00|1120.07|1109.27|1120.31|1109.51|1120.32|1109.52|1120.07|1109.27|11
1649094550000|2022-04-04 17:49:10|1119.9|1109.1|1118.4|1107.6|1119.9|1109.1|1118.4|1107.6|4
1649094560000|2022-04-04 17:49:20|1117.9|1107.1|1117.69|1106.89|1117.9|1107.1|1117.69|1106.89|4
1649094580000|2022-04-04 17:49:40|1116.9|1106.1|1116.9|1106.1|1116.9|1106.1|1116.69|1105.89|3
1649094590000|2022-04-04 17:49:50|1116.69|1105.89|1116.69|1105.89|1116.9|1106.1|1116.69|1105.89|3
1649094600000|2022-04-04 17:50:00|1116.9|1106.1|1116.9|1106.1|1116.9|1106.1|1116.9|1106.1|1
1649094610000|2022-04-04 17:50:10|1116.69|1105.89|1116.9|1106.1|1116.9|1106.1|1116.69|1105.89|2
1649094630000|2022-04-04 17:50:30|1116.69|1105.89|1116.19|1105.39|1116.69|1105.89|1116.19|1105.39|2
1649094640000|2022-04-04 17:50:40|1115.9|1105.1|1115.4|1104.6|1116.19|1105.39|1115.4|1104.6|4
1649094650000|2022-04-04 17:50:50|1114.9|1104.1|1115.4|1104.6|1115.4|1104.6|1114.9|1104.1|2
1649094690000|2022-04-04 17:51:30|1115.56|1104.76|1115.4|1104.6|1116.4|1105.6|1115.4|1104.6|4
1649094700000|2022-04-04 17:51:40|1114.9|1104.1|1114.45|1103.65|1114.9|1104.1|1113.9|1103.1|4
1649094710000|2022-04-04 17:51:50|1113.9|1103.1|1113.9|1103.1|1113.9|1103.1|1113.9|1103.1|1
1649094720000|2022-04-04 17:52:00|1113.45|1102.65|1113.12|1102.32|1113.45|1102.65|1113.12|1102.32|2
1649094730000|2022-04-04 17:52:10|1112.95|1102.15|1112.95|1102.15|1112.95|1102.15|1112.95|1102.15|1
1649094740000|2022-04-04 17:52:20|1111.9|1101.1|1112.23|1101.43|1112.23|1101.43|1111.9|1101.1|2
1649094750000|2022-04-04 17:52:30|1112.24|1101.44|1112.95|1102.15|1112.95|1102.15|1112.24|1101.44|3
1649094770000|2022-04-04 17:52:50|1113.9|1103.1|1114.6|1103.8|1114.6|1103.8|1113.9|1103.1|3
1649094780000|2022-04-04 17:53:00|1114.9|1104.1|1114.99|1104.19|1115.4|1104.6|1114.49|1103.69|5
1649094790000|2022-04-04 17:53:10|1114.9|1104.1|1115.9|1105.1|1116.32|1105.52|1114.9|1104.1|6
1649094800000|2022-04-04 17:53:20|1115.56|1104.76|1115.4|1104.6|1115.56|1104.76|1115.4|1104.6|2
1649094810000|2022-04-04 17:53:30|1115.12|1104.32|1114.62|1103.82|1115.12|1104.32|1114.62|1103.82|4
1649094820000|2022-04-04 17:53:40|1115.4|1104.6|1116.62|1105.82|1116.98|1106.18|1115.4|1104.6|5
1649094830000|2022-04-04 17:53:50|1116.59|1105.79|1117.15|1106.35|1117.15|1106.35|1116.59|1105.79|4
1649094840000|2022-04-04 17:54:00|1116.9|1106.1|1116.9|1106.1|1116.9|1106.1|1116.9|1106.1|1
1649094850000|2022-04-04 17:54:10|1116.58|1105.78|1116.9|1106.1|1116.9|1106.1|1116.58|1105.78|2
1649094860000|2022-04-04 17:54:20|1116.59|1105.79|1116.59|1105.79|1116.9|1106.1|1116.59|1105.79|5
1649094880000|2022-04-04 17:54:40|1116.6|1105.8|1117.01|1106.21|1117.01|1106.21|1116.6|1105.8|3
1649094890000|2022-04-04 17:54:50|1117.11|1106.31|1117.11|1106.31|1117.11|1106.31|1117.11|1106.31|1
1649094900000|2022-04-04 17:55:00|1117.25|1106.45|1117.94|1107.14|1117.94|1107.14|1117.25|1106.45|3
1649094910000|2022-04-04 17:55:10|1118.1|1107.3|1119.28|1108.48|1119.35|1108.55|1118.1|1107.3|6
1649094920000|2022-04-04 17:55:20|1119.37|1108.57|1119.64|1108.84|1119.64|1108.84|1119.37|1108.57|2
1649094930000|2022-04-04 17:55:30|1119.1|1108.3|1119.1|1108.3|1119.1|1108.3|1119.1|1108.3|1
1649094950000|2022-04-04 17:55:50|1119.64|1108.84|1119.94|1109.14|1119.94|1109.14|1119.64|1108.84|2
1649094970000|2022-04-04 17:56:10|1119.63|1108.83|1119.63|1108.83|1119.63|1108.83|1119.63|1108.83|1
1649094990000|2022-04-04 17:56:30|1119.94|1109.14|1120.9|1110.1|1120.9|1110.1|1119.94|1109.14|4
1649095000000|2022-04-04 17:56:40|1121.4|1110.6|1121.68|1110.88|1121.9|1111.1|1121.4|1110.6|3
1649095010000|2022-04-04 17:56:50|1121.4|1110.6|1120.81|1110.01|1121.4|1110.6|1120.81|1110.01|2
1649095020000|2022-04-04 17:57:00|1119.9|1109.1|1119.9|1109.1|1119.9|1109.1|1119.9|1109.1|1
1649095030000|2022-04-04 17:57:10|1120.32|1109.52|1120.72|1109.92|1120.72|1109.92|1120.32|1109.52|4
1649095040000|2022-04-04 17:57:20|1119.9|1109.1|1119.9|1109.1|1120.32|1109.52|1119.9|1109.1|3
1649095050000|2022-04-04 17:57:30|1120.32|1109.52|1120.56|1109.76|1120.56|1109.76|1120.32|1109.52|2
1649095060000|2022-04-04 17:57:40|1119.9|1109.1|1119.9|1109.1|1120.32|1109.52|1119.9|1109.1|3
1649095080000|2022-04-04 17:58:00|1118.9|1108.1|1118.9|1108.1|1118.9|1108.1|1118.9|1108.1|1
1649095090000|2022-04-04 17:58:10|1119.09|1108.29|1118.9|1108.1|1119.59|1108.79|1118.9|1108.1|3
1649095100000|2022-04-04 17:58:20|1119.17|1108.37|1118.9|1108.1|1119.59|1108.79|1118.9|1108.1|4
1649095110000|2022-04-04 17:58:30|1119.4|1108.6|1119.59|1108.79|1119.59|1108.79|1119.4|1108.6|2
1649095120000|2022-04-04 17:58:40|1119.73|1108.93|1120.32|1109.52|1120.32|1109.52|1119.73|1108.93|7
1649095140000|2022-04-04 17:59:00|1120.31|1109.51|1120.32|1109.52|1120.32|1109.52|1120.31|1109.51|2
1649095170000|2022-04-04 17:59:30|1120.31|1109.51|1119.9|1109.1|1120.31|1109.51|1119.9|1109.1|2
1649095180000|2022-04-04 17:59:40|1120.32|1109.52|1120.32|1109.52|1120.32|1109.52|1120.32|1109.52|1
1649095190000|2022-04-04 17:59:50|1120.31|1109.51|1119.9|1109.1|1120.31|1109.51|1119.9|1109.1|2
1649095200000|2022-04-04 18:00:00|1118.9|1108.1|1117.64|1106.84|1118.9|1108.1|1117.64|1106.84|3
1649095210000|2022-04-04 18:00:10|1117.65|1106.85|1118.4|1107.6|1118.4|1107.6|1117.65|1106.85|3
1649095220000|2022-04-04 18:00:20|1118.57|1107.77|1118.9|1108.1|1120.32|1109.52|1118.57|1107.77|9
1649095230000|2022-04-04 18:00:30|1118.67|1107.87|1117.9|1107.1|1118.67|1107.87|1117.9|1107.1|5
1649095240000|2022-04-04 18:00:40|1118.4|1107.6|1118.67|1107.87|1118.67|1107.87|1118.4|1107.6|2
1649095260000|2022-04-04 18:01:00|1117.9|1107.1|1117.9|1107.1|1117.9|1107.1|1117.9|1107.1|1
1649095290000|2022-04-04 18:01:30|1117.64|1106.84|1117.64|1106.84|1117.64|1106.84|1117.64|1106.84|1
1649095300000|2022-04-04 18:01:40|1116.9|1106.1|1116.9|1106.1|1116.9|1106.1|1116.9|1106.1|1
1649095310000|2022-04-04 18:01:50|1115.9|1105.1|1116.83|1106.03|1116.83|1106.03|1115.9|1105.1|3
1649095320000|2022-04-04 18:02:00|1115.9|1105.1|1115.9|1105.1|1115.9|1105.1|1115.9|1105.1|1
1649095330000|2022-04-04 18:02:10|1113.9|1103.1|1113.95|1103.15|1113.95|1103.15|1113.9|1103.1|2
1649095340000|2022-04-04 18:02:20|1114.45|1103.65|1114.45|1103.65|1114.45|1103.65|1114.45|1103.65|1
1649095350000|2022-04-04 18:02:30|1113.9|1103.1|1113.9|1103.1|1113.9|1103.1|1113.9|1103.1|1
1649095370000|2022-04-04 18:02:50|1114.4|1103.6|1115.4|1104.6|1115.4|1104.6|1114.4|1103.6|4
1649095380000|2022-04-04 18:03:00|1115.29|1104.49|1115.29|1104.49|1115.29|1104.49|1115.29|1104.49|1
1649095400000|2022-04-04 18:03:20|1113.9|1103.1|1113.9|1103.1|1113.9|1103.1|1113.9|1103.1|1
1649095410000|2022-04-04 18:03:30|1114.4|1103.6|1114.4|1103.6|1114.4|1103.6|1114.4|1103.6|1
1649095430000|2022-04-04 18:03:50|1114.9|1104.1|1114.9|1104.1|1114.9|1104.1|1114.9|1104.1|1
1649095440000|2022-04-04 18:04:00|1115.9|1105.1|1115.4|1104.6|1115.9|1105.1|1115.4|1104.6|2
1649095450000|2022-04-04 18:04:10|1115.9|1105.1|1116.4|1105.6|1116.4|1105.6|1115.9|1105.1|2
1649095460000|2022-04-04 18:04:20|1116.9|1106.1|1117.4|1106.6|1117.4|1106.6|1116.9|1106.1|2
1649095500000|2022-04-04 18:05:00|1117.32|1106.52|1117.5|1106.7|1117.5|1106.7|1117.32|1106.52|3
1649095510000|2022-04-04 18:05:10|1117.57|1106.77|1117.57|1106.77|1117.57|1106.77|1117.57|1106.77|1
1649095520000|2022-04-04 18:05:20|1117.58|1106.78|1116.9|1106.1|1118.29|1107.49|1116.9|1106.1|7
1649095530000|2022-04-04 18:05:30|1117.4|1106.6|1117.4|1106.6|1117.4|1106.6|1117.4|1106.6|1
1649095540000|2022-04-04 18:05:40|1116.9|1106.1|1116.9|1106.1|1116.9|1106.1|1116.9|1106.1|1
1649095550000|2022-04-04 18:05:50|1115.4|1104.6|1115.4|1104.6|1115.4|1104.6|1115.4|1104.6|1
1649095560000|2022-04-04 18:06:00|1114.9|1104.1|1114.9|1104.1|1114.9|1104.1|1114.9|1104.1|1
1649095580000|2022-04-04 18:06:20|1114.4|1103.6|1113.9|1103.1|1114.4|1103.6|1113.9|1103.1|2
1649095600000|2022-04-04 18:06:40|1112.9|1102.1|1112.9|1102.1|1112.9|1102.1|1112.9|1102.1|1
1649095620000|2022-04-04 18:07:00|1112.4|1101.6|1111.9|1101.1|1112.4|1101.6|1110.9|1100.1|4
1649095640000|2022-04-04 18:07:20|1110.9|1100.1|1111.9|1101.1|1111.9|1101.1|1110.9|1100.1|3
1649095650000|2022-04-04 18:07:30|1112.4|1101.6|1113.4|1102.6|1113.4|1102.6|1112.4|1101.6|3
1649095660000|2022-04-04 18:07:40|1112.9|1102.1|1112.4|1101.6|1112.9|1102.1|1111.9|1101.1|3
1649095680000|2022-04-04 18:08:00|1112.9|1102.1|1112.9|1102.1|1112.9|1102.1|1112.9|1102.1|1
1649095690000|2022-04-04 18:08:10|1113.4|1102.6|1114.4|1103.6|1114.4|1103.6|1113.4|1102.6|5
1649095700000|2022-04-04 18:08:20|1113.9|1103.1|1113.9|1103.1|1113.9|1103.1|1113.9|1103.1|1
1649095710000|2022-04-04 18:08:30|1113.4|1102.6|1113.4|1102.6|1113.64|1102.84|1113.4|1102.6|3
1649095720000|2022-04-04 18:08:40|1113.9|1103.1|1115.4|1104.6|1115.4|1104.6|1113.9|1103.1|4
1649095740000|2022-04-04 18:09:00|1115.82|1105.02|1116.32|1105.52|1116.32|1105.52|1115.82|1105.02|2
1649095750000|2022-04-04 18:09:10|1115.9|1105.1|1115.9|1105.1|1115.9|1105.1|1115.9|1105.1|1
1649095760000|2022-04-04 18:09:20|1115.4|1104.6|1115.4|1104.6|1115.4|1104.6|1115.4|1104.6|1
1649095800000|2022-04-04 18:10:00|1114.9|1104.1|1114.4|1103.6|1114.9|1104.1|1114.4|1103.6|2
1649095810000|2022-04-04 18:10:10|1111.9|1101.1|1111.9|1101.1|1111.9|1101.1|1110.9|1100.1|4
1649095820000|2022-04-04 18:10:20|1112.4|1101.6|1112.4|1101.6|1112.4|1101.6|1112.4|1101.6|1
1649095840000|2022-04-04 18:10:40|1112.9|1102.1|1112.9|1102.1|1112.9|1102.1|1112.9|1102.1|1
1649095850000|2022-04-04 18:10:50|1113.4|1102.6|1113.4|1102.6|1113.4|1102.6|1113.4|1102.6|1
1649095860000|2022-04-04 18:11:00|1113.9|1103.1|1115.4|1104.6|1115.4|1104.6|1113.9|1103.1|7
1649095870000|2022-04-04 18:11:10|1115.9|1105.1|1116.4|1105.6|1116.4|1105.6|1115.9|1105.1|2
1649095890000|2022-04-04 18:11:30|1116.9|1106.1|1116.9|1106.1|1116.9|1106.1|1116.9|1106.1|1
1649095910000|2022-04-04 18:11:50|1116.33|1105.53|1116.33|1105.53|1116.33|1105.53|1115.83|1105.03|3
1649095920000|2022-04-04 18:12:00|1116.9|1106.1|1117.44|1106.64|1117.44|1106.64|1116.9|1106.1|4
1649095930000|2022-04-04 18:12:10|1117.94|1107.14|1117.21|1106.41|1117.94|1107.14|1116.59|1105.79|6
1649095940000|2022-04-04 18:12:20|1117.44|1106.64|1117.44|1106.64|1117.44|1106.64|1117.44|1106.64|1
1649095960000|2022-04-04 18:12:40|1117.53|1106.73|1117.53|1106.73|1117.53|1106.73|1117.53|1106.73|1
1649095980000|2022-04-04 18:13:00|1117.35|1106.55|1116.81|1106.01|1117.35|1106.55|1116.81|1106.01|2
1649096020000|2022-04-04 18:13:40|1115.9|1105.1|1115.9|1105.1|1115.9|1105.1|1115.9|1105.1|1
1649096050000|2022-04-04 18:14:10|1115.83|1105.03|1115.83|1105.03|1115.83|1105.03|1115.83|1105.03|1
1649096060000|2022-04-04 18:14:20|1116.33|1105.53|1117.31|1106.51|1117.31|1106.51|1116.33|1105.53|3
1649096080000|2022-04-04 18:14:40|1117.52|1106.72|1117.52|1106.72|1117.52|1106.72|1117.52|1106.72|1
1649096090000|2022-04-04 18:14:50|1117.65|1106.85|1117.94|1107.14|1117.94|1107.14|1117.65|1106.85|2
1649096100000|2022-04-04 18:15:00|1117.66|1106.86|1117.66|1106.86|1117.66|1106.86|1117.66|1106.86|1
1649096110000|2022-04-04 18:15:10|1116.9|1106.1|1115.9|1105.1|1116.9|1106.1|1115.9|1105.1|2
1649096130000|2022-04-04 18:15:30|1116.04|1105.24|1116.04|1105.24|1116.04|1105.24|1116.04|1105.24|1
1649096140000|2022-04-04 18:15:40|1116.54|1105.74|1116.9|1106.1|1116.9|1106.1|1116.54|1105.74|2
1649096150000|2022-04-04 18:15:50|1117.44|1106.64|1117.94|1107.14|1117.94|1107.14|1117.44|1106.64|2
1649096160000|2022-04-04 18:16:00|1118.4|1107.6|1118.4|1107.6|1118.4|1107.6|1118.4|1107.6|1
1649096170000|2022-04-04 18:16:10|1118.51|1107.71|1119.94|1109.14|1119.94|1109.14|1118.51|1107.71|6
1649096180000|2022-04-04 18:16:20|1119.55|1108.75|1119.94|1109.14|1119.94|1109.14|1119.55|1108.75|2
1649096210000|2022-04-04 18:16:50|1119.56|1108.76|1119.56|1108.76|1119.56|1108.76|1119.56|1108.76|1
1649096220000|2022-04-04 18:17:00|1119.94|1109.14|1119.94|1109.14|1119.94|1109.14|1119.94|1109.14|1
1649096260000|2022-04-04 18:17:40|1120.9|1110.1|1121.18|1110.38|1121.18|1110.38|1120.9|1110.1|2
1649096280000|2022-04-04 18:18:00|1120.9|1110.1|1120.9|1110.1|1120.9|1110.1|1120.9|1110.1|1
1649096290000|2022-04-04 18:18:10|1121.18|1110.38|1121.18|1110.38|1121.18|1110.38|1121.18|1110.38|1
1649096300000|2022-04-04 18:18:20|1120.9|1110.1|1121.18|1110.38|1121.18|1110.38|1120.9|1110.1|2
1649096310000|2022-04-04 18:18:30|1120.9|1110.1|1120.9|1110.1|1120.9|1110.1|1120.9|1110.1|1
1649096330000|2022-04-04 18:18:50|1121.18|1110.38|1121.4|1110.6|1121.4|1110.6|1121.18|1110.38|2
1649096350000|2022-04-04 18:19:10|1120.9|1110.1|1120.9|1110.1|1120.9|1110.1|1120.9|1110.1|1
1649096380000|2022-04-04 18:19:40|1119.9|1109.1|1119.9|1109.1|1119.9|1109.1|1119.9|1109.1|1
1649096400000|2022-04-04 18:20:00|1119.87|1109.07|1119.87|1109.07|1119.87|1109.07|1119.87|1109.07|1
1649096410000|2022-04-04 18:20:10|1120.17|1109.37|1120.17|1109.37|1120.17|1109.37|1120.17|1109.37|1
1649096420000|2022-04-04 18:20:20|1119.87|1109.07|1119.87|1109.07|1119.87|1109.07|1119.87|1109.07|1
1649096430000|2022-04-04 18:20:30|1118.9|1108.1|1118.9|1108.1|1118.9|1108.1|1118.9|1108.1|1
1649096440000|2022-04-04 18:20:40|1118.4|1107.6|1118.4|1107.6|1118.4|1107.6|1118.4|1107.6|1
1649096450000|2022-04-04 18:20:50|1118.62|1107.82|1119.12|1108.32|1119.12|1108.32|1118.62|1107.82|2
1649096460000|2022-04-04 18:21:00|1119.4|1108.6|1119.4|1108.6|1119.4|1108.6|1119.4|1108.6|1
1649096480000|2022-04-04 18:21:20|1118.9|1108.1|1118.4|1107.6|1118.9|1108.1|1118.4|1107.6|2
1649096490000|2022-04-04 18:21:30|1117.9|1107.1|1117.6|1106.8|1117.9|1107.1|1117.6|1106.8|2
1649096500000|2022-04-04 18:21:40|1117.95|1107.15|1117.6|1106.8|1117.95|1107.15|1117.6|1106.8|2
1649096510000|2022-04-04 18:21:50|1118.1|1107.3|1118.1|1107.3|1118.1|1107.3|1118.1|1107.3|1
1649096520000|2022-04-04 18:22:00|1118.4|1107.6|1119.4|1108.6|1119.4|1108.6|1118.4|1107.6|4
1649096530000|2022-04-04 18:22:10|1119.7|1108.9|1120.21|1109.41|1120.21|1109.41|1119.7|1108.9|13
1649096540000|2022-04-04 18:22:20|1120.2|1109.4|1119.4|1108.6|1120.2|1109.4|1119.4|1108.6|3
1649096570000|2022-04-04 18:22:50|1118.99|1108.19|1118.49|1107.69|1118.99|1108.19|1118.49|1107.69|2
1649096590000|2022-04-04 18:23:10|1118.99|1108.19|1117.9|1107.1|1118.99|1108.19|1117.9|1107.1|4
1649096610000|2022-04-04 18:23:30|1118.4|1107.6|1118.49|1107.69|1118.49|1107.69|1118.4|1107.6|2
1649096620000|2022-04-04 18:23:40|1118.9|1108.1|1118.9|1108.1|1118.9|1108.1|1118.9|1108.1|1
1649096630000|2022-04-04 18:23:50|1119.4|1108.6|1120.21|1109.41|1120.21|1109.41|1119.4|1108.6|14
1649096640000|2022-04-04 18:24:00|1120.9|1110.1|1121.4|1110.6|1121.4|1110.6|1120.9|1110.1|2
1649096660000|2022-04-04 18:24:20|1120.9|1110.1|1120.4|1109.6|1120.9|1110.1|1120.4|1109.6|2
1649096680000|2022-04-04 18:24:40|1120.9|1110.1|1121.24|1110.44|1121.24|1110.44|1120.9|1110.1|2
1649096690000|2022-04-04 18:24:50|1121.83|1111.03|1121.49|1110.69|1121.83|1111.03|1121.49|1110.69|2
1649096700000|2022-04-04 18:25:00|1121.4|1110.6|1121.4|1110.6|1121.4|1110.6|1121.4|1110.6|1
1649096710000|2022-04-04 18:25:10|1121.09|1110.29|1120.59|1109.79|1121.09|1110.29|1120.59|1109.79|2
1649096740000|2022-04-04 18:25:40|1119.9|1109.1|1119.9|1109.1|1119.9|1109.1|1119.9|1109.1|1
1649096780000|2022-04-04 18:26:20|1118.9|1108.1|1118.49|1107.69|1118.9|1108.1|1118.49|1107.69|2
1649096820000|2022-04-04 18:27:00|1118.9|1108.1|1120.4|1109.6|1120.4|1109.6|1118.9|1108.1|6
1649096840000|2022-04-04 18:27:20|1120.51|1109.71|1121.29|1110.49|1121.29|1110.49|1120.51|1109.71|3
1649096850000|2022-04-04 18:27:30|1120.9|1110.1|1120.9|1110.1|1121.03|1110.23|1120.9|1110.1|3
1649096920000|2022-04-04 18:28:40|1120.4|1109.6|1120.4|1109.6|1120.4|1109.6|1120.4|1109.6|1
1649096930000|2022-04-04 18:28:50|1120.9|1110.1|1120.9|1110.1|1120.9|1110.1|1120.9|1110.1|1
1649096960000|2022-04-04 18:29:20|1121.11|1110.31|1121.11|1110.31|1121.11|1110.31|1121.11|1110.31|1
1649096980000|2022-04-04 18:29:40|1119.9|1109.1|1119.9|1109.1|1119.9|1109.1|1119.9|1109.1|1
1649096990000|2022-04-04 18:29:50|1118.99|1108.19|1118.99|1108.19|1118.99|1108.19|1118.99|1108.19|1
1649097000000|2022-04-04 18:30:00|1118.49|1107.69|1118.49|1107.69|1118.49|1107.69|1118.49|1107.69|1
1649097010000|2022-04-04 18:30:10|1118.99|1108.19|1119.4|1108.6|1119.4|1108.6|1118.99|1108.19|2
1649097020000|2022-04-04 18:30:20|1118.9|1108.1|1118.9|1108.1|1118.9|1108.1|1118.9|1108.1|1
1649097030000|2022-04-04 18:30:30|1117.9|1107.1|1117.9|1107.1|1117.9|1107.1|1117.9|1107.1|1
1649097050000|2022-04-04 18:30:50|1116.9|1106.1|1116.9|1106.1|1116.9|1106.1|1116.9|1106.1|1
1649097060000|2022-04-04 18:31:00|1116.83|1106.03|1116.83|1106.03|1116.83|1106.03|1116.83|1106.03|1
1649097070000|2022-04-04 18:31:10|1117.33|1106.53|1117.33|1106.53|1117.33|1106.53|1117.33|1106.53|1
1649097120000|2022-04-04 18:32:00|1117.43|1106.63|1118.4|1107.6|1118.4|1107.6|1117.43|1106.63|3
1649097130000|2022-04-04 18:32:10|1118.9|1108.1|1118.9|1108.1|1118.9|1108.1|1118.9|1108.1|1
1649097140000|2022-04-04 18:32:20|1119.4|1108.6|1118.9|1108.1|1119.4|1108.6|1118.9|1108.1|2
1649097150000|2022-04-04 18:32:30|1119.09|1108.29|1119.4|1108.6|1119.4|1108.6|1118.68|1107.88|4
1649097240000|2022-04-04 18:34:00|1119.9|1109.1|1120.4|1109.6|1120.4|1109.6|1119.9|1109.1|2
1649097250000|2022-04-04 18:34:10|1120.52|1109.72|1121.02|1110.22|1121.02|1110.22|1120.52|1109.72|2
1649097270000|2022-04-04 18:34:30|1121.74|1110.94|1122.24|1111.44|1122.24|1111.44|1121.74|1110.94|2
1649097280000|2022-04-04 18:34:40|1121.9|1111.1|1121.84|1111.04|1121.9|1111.1|1121.84|1111.04|2
1649097290000|2022-04-04 18:34:50|1121.9|1111.1|1122.17|1111.37|1122.18|1111.38|1121.9|1111.1|4
1649097300000|2022-04-04 18:35:00|1122.18|1111.38|1122.32|1111.52|1122.49|1111.69|1122.18|1111.38|4
1649097310000|2022-04-04 18:35:10|1122.33|1111.53|1122.33|1111.53|1122.33|1111.53|1122.33|1111.53|1
1649097320000|2022-04-04 18:35:20|1122.32|1111.52|1122.32|1111.52|1122.32|1111.52|1122.32|1111.52|1
1649097350000|2022-04-04 18:35:50|1122.33|1111.53|1122.32|1111.52|1122.33|1111.53|1122.32|1111.52|2
1649097360000|2022-04-04 18:36:00|1122.69|1111.89|1122.69|1111.89|1122.69|1111.89|1122.69|1111.89|1
1649097390000|2022-04-04 18:36:30|1121.9|1111.1|1121.9|1111.1|1121.9|1111.1|1121.9|1111.1|1
1649097400000|2022-04-04 18:36:40|1122.23|1111.43|1122.3|1111.5|1122.3|1111.5|1122.23|1111.43|2
1649097410000|2022-04-04 18:36:50|1122.79|1111.99|1123.22|1112.42|1123.22|1112.42|1122.79|1111.99|2
1649097420000|2022-04-04 18:37:00|1123.9|1113.1|1123.72|1112.92|1123.9|1113.1|1123.72|1112.92|2
1649097440000|2022-04-04 18:37:20|1123.4|1112.6|1123.4|1112.6|1123.4|1112.6|1123.4|1112.6|1
1649097450000|2022-04-04 18:37:30|1123.72|1112.92|1123.72|1112.92|1123.72|1112.92|1123.72|1112.92|1
1649097460000|2022-04-04 18:37:40|1123.3|1112.5|1123.9|1113.1|1123.9|1113.1|1123.3|1112.5|3
1649097480000|2022-04-04 18:38:00|1124.46|1113.66|1124.96|1114.16|1124.96|1114.16|1124.46|1113.66|2
1649097520000|2022-04-04 18:38:40|1124.83|1114.03|1124.83|1114.03|1124.83|1114.03|1124.83|1114.03|1
1649097540000|2022-04-04 18:39:00|1124.82|1114.02|1124.95|1114.15|1124.95|1114.15|1124.82|1114.02|4
1649097560000|2022-04-04 18:39:20|1124.96|1114.16|1124.96|1114.16|1124.96|1114.16|1124.96|1114.16|1
1649097630000|2022-04-04 18:40:30|1124.83|1114.03|1124.83|1114.03|1124.83|1114.03|1124.83|1114.03|1
1649097650000|2022-04-04 18:40:50|1124.96|1114.16|1124.96|1114.16|1124.96|1114.16|1124.96|1114.16|1
1649097680000|2022-04-04 18:41:20|1125.23|1114.43|1125.4|1114.6|1125.4|1114.6|1125.23|1114.43|2
1649097690000|2022-04-04 18:41:30|1125.9|1115.1|1125.9|1115.1|1125.9|1115.1|1125.9|1115.1|1
1649097700000|2022-04-04 18:41:40|1126.4|1115.6|1126.9|1116.1|1126.9|1116.1|1126.4|1115.6|2
1649097710000|2022-04-04 18:41:50|1126.4|1115.6|1126.4|1115.6|1126.4|1115.6|1126.4|1115.6|1
1649097730000|2022-04-04 18:42:10|1126.23|1115.43|1126.23|1115.43|1126.23|1115.43|1126.23|1115.43|1
1649097740000|2022-04-04 18:42:20|1126.4|1115.6|1126.4|1115.6|1126.4|1115.6|1126.4|1115.6|1
1649097750000|2022-04-04 18:42:30|1126.23|1115.43|1126.23|1115.43|1126.23|1115.43|1126.23|1115.43|1
1649097780000|2022-04-04 18:43:00|1126.4|1115.6|1126.4|1115.6|1126.4|1115.6|1126.4|1115.6|1
1649097790000|2022-04-04 18:43:10|1126.11|1115.31|1126.11|1115.31|1126.11|1115.31|1126.11|1115.31|1
1649097830000|2022-04-04 18:43:50|1126.4|1115.6|1126.4|1115.6|1126.4|1115.6|1126.4|1115.6|1
1649097840000|2022-04-04 18:44:00|1126.9|1116.1|1127.4|1116.6|1127.4|1116.6|1126.9|1116.1|2
1649097900000|2022-04-04 18:45:00|1127.56|1116.76|1127.57|1116.77|1127.57|1116.77|1127.56|1116.76|2
1649097940000|2022-04-04 18:45:40|1127.9|1117.1|1128.4|1117.6|1128.4|1117.6|1127.9|1117.1|2
1649097950000|2022-04-04 18:45:50|1128.5|1117.7|1128.5|1117.7|1128.5|1117.7|1128.5|1117.7|1
1649097960000|2022-04-04 18:46:00|1129|1118.2|1129|1118.2|1129|1118.2|1129|1118.2|1
1649097970000|2022-04-04 18:46:10|1128.63|1117.83|1128.53|1117.73|1128.63|1117.83|1128.53|1117.73|2
1649097990000|2022-04-04 18:46:30|1128.03|1117.23|1128.03|1117.23|1128.03|1117.23|1128.03|1117.23|1
1649098010000|2022-04-04 18:46:50|1127.65|1116.85|1128.28|1117.48|1128.28|1117.48|1127.65|1116.85|5
1649098020000|2022-04-04 18:47:00|1128.47|1117.67|1128.97|1118.17|1128.97|1118.17|1128.47|1117.67|2
1649098030000|2022-04-04 18:47:10|1129.2|1118.4|1129.9|1119.1|1129.9|1119.1|1129.2|1118.4|3
1649098050000|2022-04-04 18:47:30|1130.4|1119.6|1130.42|1119.62|1130.92|1120.12|1129.9|1119.1|8
1649098060000|2022-04-04 18:47:40|1129.9|1119.1|1129.9|1119.1|1129.9|1119.1|1129.9|1119.1|1
1649098070000|2022-04-04 18:47:50|1130.4|1119.6|1130.4|1119.6|1130.4|1119.6|1130.4|1119.6|1
1649098140000|2022-04-04 18:49:00|1130.5|1119.7|1130.51|1119.71|1130.51|1119.71|1130.5|1119.7|4
1649098150000|2022-04-04 18:49:10|1131.14|1120.34|1131.9|1121.1|1131.9|1121.1|1131.14|1120.34|2
1649098160000|2022-04-04 18:49:20|1131.6|1120.8|1131.6|1120.8|1131.6|1120.8|1131.6|1120.8|1
1649098180000|2022-04-04 18:49:40|1131.1|1120.3|1130.73|1119.93|1131.1|1120.3|1130.73|1119.93|2
1649098190000|2022-04-04 18:49:50|1130.9|1120.1|1131.02|1120.22|1131.02|1120.22|1130.9|1120.1|2
1649098200000|2022-04-04 18:50:00|1131.04|1120.24|1131.4|1120.6|1131.4|1120.6|1131.04|1120.24|2
1649098220000|2022-04-04 18:50:20|1131.02|1120.22|1131.02|1120.22|1131.02|1120.22|1131.02|1120.22|1
1649098230000|2022-04-04 18:50:30|1131.4|1120.6|1131.4|1120.6|1131.4|1120.6|1131.4|1120.6|1
1649098290000|2022-04-04 18:51:30|1131.35|1120.55|1131.35|1120.55|1131.35|1120.55|1131.35|1120.55|1
1649098320000|2022-04-04 18:52:00|1130.9|1120.1|1131.17|1120.37|1131.17|1120.37|1130.9|1120.1|2
1649098330000|2022-04-04 18:52:10|1131.35|1120.55|1131.89|1121.09|1131.89|1121.09|1131.17|1120.37|5
1649098360000|2022-04-04 18:52:40|1131.79|1120.99|1131.79|1120.99|1131.79|1120.99|1131.79|1120.99|1
1649098400000|2022-04-04 18:53:20|1131.8|1121|1131.8|1121|1131.8|1121|1131.8|1121|1
1649098410000|2022-04-04 18:53:30|1131.9|1121.1|1131.9|1121.1|1131.9|1121.1|1131.9|1121.1|1
1649098470000|2022-04-04 18:54:30|1132.05|1121.25|1132.56|1121.76|1132.56|1121.76|1132.05|1121.25|2
1649098480000|2022-04-04 18:54:40|1132.37|1121.57|1132.37|1121.57|1132.37|1121.57|1132.37|1121.57|1
1649098490000|2022-04-04 18:54:50|1132.56|1121.76|1132.9|1122.1|1132.9|1122.1|1132.37|1121.57|3
1649098500000|2022-04-04 18:55:00|1133.76|1122.96|1133.9|1123.1|1134.3|1123.5|1133.76|1122.96|4
1649098510000|2022-04-04 18:55:10|1134.3|1123.5|1134.54|1123.74|1134.54|1123.74|1134.3|1123.5|2
1649098520000|2022-04-04 18:55:20|1134.7|1123.9|1134.7|1123.9|1134.7|1123.9|1134.7|1123.9|1
1649098550000|2022-04-04 18:55:50|1134.3|1123.5|1133.9|1123.1|1134.3|1123.5|1133.9|1123.1|2
1649098610000|2022-04-04 18:56:50|1133.4|1122.6|1132.69|1121.89|1133.4|1122.6|1132.69|1121.89|2
1649098700000|2022-04-04 18:58:20|1133.23|1122.43|1133.23|1122.43|1133.23|1122.43|1133.23|1122.43|1
1649098770000|2022-04-04 18:59:30|1132.69|1121.89|1132.69|1121.89|1132.69|1121.89|1132.69|1121.89|1
1649098800000|2022-04-04 19:00:00|1133.06|1122.26|1133.39|1122.59|1133.39|1122.59|1133.06|1122.26|2
1649098860000|2022-04-04 19:01:00|1133.5|1122.7|1133.51|1122.71|1133.51|1122.71|1133.5|1122.7|2
1649098870000|2022-04-04 19:01:10|1133.67|1122.87|1133.94|1123.14|1133.94|1123.14|1133.67|1122.87|3
1649098910000|2022-04-04 19:01:50|1134.23|1123.43|1134.22|1123.42|1134.23|1123.43|1134.22|1123.42|4
1649098930000|2022-04-04 19:02:10|1134.23|1123.43|1134.22|1123.42|1134.23|1123.43|1134.22|1123.42|4
1649099000000|2022-04-04 19:03:20|1134.39|1123.59|1134.39|1123.59|1134.4|1123.6|1134.39|1123.59|3
1649099040000|2022-04-04 19:04:00|1134.4|1123.6|1134.4|1123.6|1134.4|1123.6|1134.39|1123.59|3
1649099060000|2022-04-04 19:04:20|1134.57|1123.77|1135.9|1125.1|1135.9|1125.1|1134.57|1123.77|6
1649099080000|2022-04-04 19:04:40|1136.25|1125.45|1136.25|1125.45|1136.25|1125.45|1136.25|1125.45|1
1649099100000|2022-04-04 19:05:00|1136.4|1125.6|1136.9|1126.1|1136.9|1126.1|1136.4|1125.6|2
1649099130000|2022-04-04 19:05:30|1136.4|1125.6|1136.4|1125.6|1136.4|1125.6|1136.4|1125.6|1
1649099140000|2022-04-04 19:05:40|1136.35|1125.55|1136.9|1126.1|1136.9|1126.1|1136.35|1125.55|4
1649099170000|2022-04-04 19:06:10|1137.04|1126.24|1137.05|1126.25|1137.05|1126.25|1137.04|1126.24|2
1649099180000|2022-04-04 19:06:20|1137.04|1126.24|1137.05|1126.25|1137.05|1126.25|1137.04|1126.24|2
1649099200000|2022-04-04 19:06:40|1137.9|1127.1|1137.9|1127.1|1137.9|1127.1|1137.9|1127.1|1
1649099220000|2022-04-04 19:07:00|1138.09|1127.29|1138.27|1127.47|1138.27|1127.47|1138.09|1127.29|2
1649099250000|2022-04-04 19:07:30|1138.59|1127.79|1138.59|1127.79|1138.59|1127.79|1138.59|1127.79|1
1649099300000|2022-04-04 19:08:20|1138.77|1127.97|1139.08|1128.28|1139.08|1128.28|1138.77|1127.97|2
1649099310000|2022-04-04 19:08:30|1139.25|1128.45|1139.25|1128.45|1139.25|1128.45|1139.25|1128.45|1
1649099330000|2022-04-04 19:08:50|1139.37|1128.57|1139.37|1128.57|1139.37|1128.57|1139.37|1128.57|1
1649099360000|2022-04-04 19:09:20|1139.46|1128.66|1139.46|1128.66|1139.46|1128.66|1139.46|1128.66|1
1649099370000|2022-04-04 19:09:30|1139.53|1128.73|1139.53|1128.73|1139.53|1128.73|1139.53|1128.73|1
1649099390000|2022-04-04 19:09:50|1139.52|1128.72|1139.52|1128.72|1139.52|1128.72|1139.52|1128.72|1
1649099400000|2022-04-04 19:10:00|1139.53|1128.73|1139.57|1128.77|1139.57|1128.77|1139.53|1128.73|2
1649099440000|2022-04-04 19:10:40|1139.9|1129.1|1139.9|1129.1|1139.9|1129.1|1139.9|1129.1|1
1649099450000|2022-04-04 19:10:50|1139.57|1128.77|1139.57|1128.77|1139.57|1128.77|1139.57|1128.77|1
1649099460000|2022-04-04 19:11:00|1138.9|1128.1|1138.9|1128.1|1138.9|1128.1|1138.9|1128.1|1
1649099470000|2022-04-04 19:11:10|1139.04|1128.24|1139.04|1128.24|1139.04|1128.24|1139.04|1128.24|1
1649099500000|2022-04-04 19:11:40|1139.5|1128.7|1139.5|1128.7|1139.5|1128.7|1139.5|1128.7|1
1649099510000|2022-04-04 19:11:50|1139.51|1128.71|1138.9|1128.1|1139.51|1128.71|1138.9|1128.1|3
1649099520000|2022-04-04 19:12:00|1138.05|1127.25|1138.05|1127.25|1138.05|1127.25|1138.05|1127.25|1
1649099530000|2022-04-04 19:12:10|1137.55|1126.75|1138.31|1127.51|1138.31|1127.51|1137.55|1126.75|3
1649099560000|2022-04-04 19:12:40|1137.81|1127.01|1137.81|1127.01|1137.81|1127.01|1137.81|1127.01|1
1649099690000|2022-04-04 19:14:50|1138.41|1127.61|1138.41|1127.61|1138.41|1127.61|1138.41|1127.61|1
1649099700000|2022-04-04 19:15:00|1137.81|1127.01|1137.81|1127.01|1137.81|1127.01|1137.81|1127.01|1
1649099710000|2022-04-04 19:15:10|1136.9|1126.1|1136.9|1126.1|1136.9|1126.1|1136.9|1126.1|1
1649099720000|2022-04-04 19:15:20|1136.4|1125.6|1136.4|1125.6|1136.4|1125.6|1136.4|1125.6|1
1649099730000|2022-04-04 19:15:30|1136.53|1125.73|1136.53|1125.73|1136.53|1125.73|1136.53|1125.73|1
1649099740000|2022-04-04 19:15:40|1136.88|1126.08|1139|1128.2|1139|1128.2|1136.88|1126.08|10
1649099770000|2022-04-04 19:16:10|1138.68|1127.88|1138.68|1127.88|1138.68|1127.88|1138.68|1127.88|1
1649099800000|2022-04-04 19:16:40|1137.9|1127.1|1137.9|1127.1|1137.9|1127.1|1137.9|1127.1|1
1649099810000|2022-04-04 19:16:50|1138.08|1127.28|1138.08|1127.28|1138.08|1127.28|1138.08|1127.28|1
1649099820000|2022-04-04 19:17:00|1137.9|1127.1|1137.9|1127.1|1137.9|1127.1|1137.9|1127.1|1
1649099830000|2022-04-04 19:17:10|1136.9|1126.1|1136.4|1125.6|1137.4|1126.6|1136.4|1125.6|7
1649099840000|2022-04-04 19:17:20|1135.4|1124.6|1135.4|1124.6|1135.4|1124.6|1135.4|1124.6|1
1649099850000|2022-04-04 19:17:30|1134.5|1123.7|1134.5|1123.7|1134.5|1123.7|1134.5|1123.7|1
1649099890000|2022-04-04 19:18:10|1134.54|1123.74|1135.04|1124.24|1135.04|1124.24|1134.54|1123.74|2
1649099930000|2022-04-04 19:18:50|1134.54|1123.74|1134.54|1123.74|1134.54|1123.74|1134.54|1123.74|1
1649099990000|2022-04-04 19:19:50|1134.53|1123.73|1134.54|1123.74|1134.54|1123.74|1134.53|1123.73|2
1649100000000|2022-04-04 19:20:00|1134.9|1124.1|1134.9|1124.1|1134.9|1124.1|1134.9|1124.1|1
1649100030000|2022-04-04 19:20:30|1135.01|1124.21|1135.18|1124.38|1135.18|1124.38|1135.01|1124.21|2
1649100040000|2022-04-04 19:20:40|1135.77|1124.97|1135.99|1125.19|1135.99|1125.19|1135.77|1124.97|2
1649100060000|2022-04-04 19:21:00|1135.49|1124.69|1135.49|1124.69|1135.49|1124.69|1135.49|1124.69|1
1649100100000|2022-04-04 19:21:40|1135.15|1124.35|1134.56|1123.76|1135.15|1124.35|1134.56|1123.76|2
1649100120000|2022-04-04 19:22:00|1134.57|1123.77|1134.9|1124.1|1134.9|1124.1|1134.57|1123.77|3
1649100130000|2022-04-04 19:22:10|1135.49|1124.69|1135.62|1124.82|1135.62|1124.82|1135.49|1124.69|2
1649100140000|2022-04-04 19:22:20|1135.49|1124.69|1135.49|1124.69|1135.49|1124.69|1135.49|1124.69|1
1649100170000|2022-04-04 19:22:50|1135.35|1124.55|1134.76|1123.96|1135.35|1124.55|1134.76|1123.96|2
1649100180000|2022-04-04 19:23:00|1135.13|1124.33|1135.27|1124.47|1135.27|1124.47|1135.13|1124.33|2
1649100210000|2022-04-04 19:23:30|1135.4|1124.6|1135.4|1124.6|1135.4|1124.6|1135.4|1124.6|1
1649100270000|2022-04-04 19:24:30|1135.9|1125.1|1135.9|1125.1|1135.9|1125.1|1135.9|1125.1|1
1649100390000|2022-04-04 19:26:30|1136.28|1125.48|1137.49|1126.69|1137.49|1126.69|1136.28|1125.48|4
1649100400000|2022-04-04 19:26:40|1137.81|1127.01|1137.4|1126.6|1138.22|1127.42|1137.4|1126.6|4
1649100450000|2022-04-04 19:27:30|1137.52|1126.72|1137.52|1126.72|1137.52|1126.72|1137.52|1126.72|1
1649100500000|2022-04-04 19:28:20|1136.9|1126.1|1136.9|1126.1|1136.9|1126.1|1136.9|1126.1|1
1649100520000|2022-04-04 19:28:40|1137.15|1126.35|1137.65|1126.85|1137.65|1126.85|1137.15|1126.35|2
1649100550000|2022-04-04 19:29:10|1137.97|1127.17|1138.9|1128.1|1138.9|1128.1|1137.97|1127.17|7
1649100610000|2022-04-04 19:30:10|1138.79|1127.99|1138.61|1127.81|1138.79|1127.99|1138.61|1127.81|2
1649100620000|2022-04-04 19:30:20|1138.55|1127.75|1138.61|1127.81|1138.61|1127.81|1138.55|1127.75|2
1649100640000|2022-04-04 19:30:40|1137.97|1127.17|1137.65|1126.85|1137.97|1127.17|1137.65|1126.85|2
1649100650000|2022-04-04 19:30:50|1137.88|1127.08|1138.21|1127.41|1138.21|1127.41|1137.88|1127.08|2
1649100660000|2022-04-04 19:31:00|1138.9|1128.1|1138.9|1128.1|1138.9|1128.1|1138.9|1128.1|1
1649100670000|2022-04-04 19:31:10|1139.07|1128.27|1139.9|1129.1|1139.9|1129.1|1139.07|1128.27|2
1649100680000|2022-04-04 19:31:20|1140.12|1129.32|1140.12|1129.32|1140.12|1129.32|1140.12|1129.32|1
1649100730000|2022-04-04 19:32:10|1140.4|1129.6|1140.9|1130.1|1140.9|1130.1|1140.4|1129.6|2
1649100760000|2022-04-04 19:32:40|1141.4|1130.6|1141.4|1130.6|1141.4|1130.6|1141.4|1130.6|1
1649100770000|2022-04-04 19:32:50|1141.08|1130.28|1140.58|1129.78|1141.08|1130.28|1140.58|1129.78|2
1649100790000|2022-04-04 19:33:10|1140.9|1130.1|1141.4|1130.6|1141.4|1130.6|1140.9|1130.1|2
1649100910000|2022-04-04 19:35:10|1140.9|1130.1|1140.9|1130.1|1140.9|1130.1|1140.9|1130.1|1
1649100960000|2022-04-04 19:36:00|1141.4|1130.6|1141.9|1131.1|1142.18|1131.38|1141.4|1130.6|5
1649101000000|2022-04-04 19:36:40|1141.73|1130.93|1141.73|1130.93|1141.73|1130.93|1141.73|1130.93|1
1649101030000|2022-04-04 19:37:10|1141.23|1130.43|1141.23|1130.43|1141.23|1130.43|1141.23|1130.43|1
1649101040000|2022-04-04 19:37:20|1141.4|1130.6|1141.23|1130.43|1141.41|1130.61|1141.23|1130.43|6
1649101110000|2022-04-04 19:38:30|1139.9|1129.1|1139.4|1128.6|1139.9|1129.1|1139.4|1128.6|2
1649101150000|2022-04-04 19:39:10|1139.79|1128.99|1140.29|1129.49|1140.29|1129.49|1139.79|1128.99|2
1649101160000|2022-04-04 19:39:20|1140.3|1129.5|1140.48|1129.68|1140.48|1129.68|1140.29|1129.49|3
1649101170000|2022-04-04 19:39:30|1139.9|1129.1|1139.9|1129.1|1139.9|1129.1|1139.9|1129.1|1
1649101220000|2022-04-04 19:40:20|1140.3|1129.5|1140.29|1129.49|1140.3|1129.5|1140.29|1129.49|2
1649101230000|2022-04-04 19:40:30|1139.9|1129.1|1140.29|1129.49|1140.3|1129.5|1139.9|1129.1|3
1649101240000|2022-04-04 19:40:40|1140.3|1129.5|1140.3|1129.5|1140.3|1129.5|1140.3|1129.5|1
1649101250000|2022-04-04 19:40:50|1140.29|1129.49|1140.66|1129.86|1140.66|1129.86|1140.29|1129.49|3
1649101260000|2022-04-04 19:41:00|1140.9|1130.1|1141.08|1130.28|1141.08|1130.28|1140.9|1130.1|2
1649101320000|2022-04-04 19:42:00|1140.9|1130.1|1140.9|1130.1|1140.9|1130.1|1140.9|1130.1|1
1649101340000|2022-04-04 19:42:20|1141.08|1130.28|1141.9|1131.1|1141.9|1131.1|1141.08|1130.28|3
1649101350000|2022-04-04 19:42:30|1142.18|1131.38|1142.18|1131.38|1142.18|1131.38|1142.18|1131.38|1
1649101360000|2022-04-04 19:42:40|1141.9|1131.1|1142.18|1131.38|1142.18|1131.38|1141.9|1131.1|2
1649101370000|2022-04-04 19:42:50|1142.9|1132.1|1142.9|1132.1|1142.9|1132.1|1142.9|1132.1|1
1649101400000|2022-04-04 19:43:20|1142.68|1131.88|1142.9|1132.1|1142.9|1132.1|1142.68|1131.88|2
1649101410000|2022-04-04 19:43:30|1142.18|1131.38|1142.18|1131.38|1142.18|1131.38|1142.18|1131.38|1
1649101420000|2022-04-04 19:43:40|1142.9|1132.1|1142.9|1132.1|1142.9|1132.1|1142.9|1132.1|1
1649101500000|2022-04-04 19:45:00|1142.41|1131.61|1142.41|1131.61|1142.41|1131.61|1142.41|1131.61|1
1649101520000|2022-04-04 19:45:20|1142.4|1131.6|1142.4|1131.6|1142.4|1131.6|1142.4|1131.6|1
1649101530000|2022-04-04 19:45:30|1142.17|1131.37|1142.17|1131.37|1142.17|1131.37|1142.17|1131.37|1
1649101550000|2022-04-04 19:45:50|1142.16|1131.36|1142.16|1131.36|1142.17|1131.37|1142.16|1131.36|3
1649101560000|2022-04-04 19:46:00|1142.17|1131.37|1142.9|1132.1|1142.9|1132.1|1142.17|1131.37|5
1649101610000|2022-04-04 19:46:50|1142.61|1131.81|1142.59|1131.79|1142.61|1131.81|1142.59|1131.79|2
1649101620000|2022-04-04 19:47:00|1142.58|1131.78|1142.89|1132.09|1142.89|1132.09|1142.58|1131.78|2
1649101700000|2022-04-04 19:48:20|1143.4|1132.6|1143.03|1132.23|1143.4|1132.6|1143.03|1132.23|2
1649101710000|2022-04-04 19:48:30|1142.9|1132.1|1142.67|1131.87|1142.9|1132.1|1142.67|1131.87|2
1649101720000|2022-04-04 19:48:40|1142.79|1131.99|1142.67|1131.87|1142.79|1131.99|1142.67|1131.87|2
1649101750000|2022-04-04 19:49:10|1141.9|1131.1|1141.9|1131.1|1141.9|1131.1|1141.9|1131.1|1
1649101760000|2022-04-04 19:49:20|1142.13|1131.33|1142.53|1131.73|1142.53|1131.73|1142.13|1131.33|2
1649101770000|2022-04-04 19:49:30|1142.54|1131.74|1142.53|1131.73|1142.54|1131.74|1142.53|1131.73|2
1649101800000|2022-04-04 19:50:00|1142.63|1131.83|1142.53|1131.73|1142.63|1131.83|1142.53|1131.73|2
1649101810000|2022-04-04 19:50:10|1142.52|1131.72|1142.9|1132.1|1142.9|1132.1|1142.52|1131.72|2
1649101850000|2022-04-04 19:50:50|1144.9|1134.1|1144.9|1134.1|1144.9|1134.1|1144.9|1134.1|1
1649101870000|2022-04-04 19:51:10|1145|1134.2|1145|1134.2|1145|1134.2|1145|1134.2|1
1649101890000|2022-04-04 19:51:30|1145.4|1134.6|1145.94|1135.14|1145.94|1135.14|1145.4|1134.6|3
1649101940000|2022-04-04 19:52:20|1146.8|1136|1147.3|1136.5|1147.3|1136.5|1146.8|1136|2
1649101950000|2022-04-04 19:52:30|1147.29|1136.49|1147.3|1136.5|1147.3|1136.5|1147.29|1136.49|4
1649101960000|2022-04-04 19:52:40|1146.9|1136.1|1146.9|1136.1|1146.9|1136.1|1146.9|1136.1|1
1649101970000|2022-04-04 19:52:50|1147.29|1136.49|1146.9|1136.1|1147.29|1136.49|1146.9|1136.1|2
1649101980000|2022-04-04 19:53:00|1146.09|1135.29|1146.4|1135.6|1146.4|1135.6|1145.51|1134.71|5
1649101990000|2022-04-04 19:53:10|1145.4|1134.6|1145.4|1134.6|1145.51|1134.71|1145.4|1134.6|3
1649102000000|2022-04-04 19:53:20|1145.75|1134.95|1146.4|1135.6|1146.4|1135.6|1145.4|1134.6|5
1649102020000|2022-04-04 19:53:40|1145.9|1135.1|1145.9|1135.1|1145.9|1135.1|1145.9|1135.1|1
1649102050000|2022-04-04 19:54:10|1145.56|1134.76|1145.57|1134.77|1145.57|1134.77|1145.56|1134.76|2
1649102070000|2022-04-04 19:54:30|1146.07|1135.27|1146.69|1135.89|1146.69|1135.89|1146.07|1135.27|2
1649102080000|2022-04-04 19:54:40|1146.82|1136.02|1146.69|1135.89|1146.82|1136.02|1146.69|1135.89|2
1649102090000|2022-04-04 19:54:50|1146.82|1136.02|1146.82|1136.02|1146.82|1136.02|1146.82|1136.02|1
1649102100000|2022-04-04 19:55:00|1146.69|1135.89|1146.51|1135.71|1146.69|1135.89|1146.51|1135.71|2
1649102120000|2022-04-04 19:55:20|1146.01|1135.21|1146.01|1135.21|1146.01|1135.21|1146.01|1135.21|1
1649102150000|2022-04-04 19:55:50|1146.21|1135.41|1146.21|1135.41|1146.21|1135.41|1146.21|1135.41|1
1649102270000|2022-04-04 19:57:50|1146.01|1135.21|1146.01|1135.21|1146.01|1135.21|1146.01|1135.21|1
1649102290000|2022-04-04 19:58:10|1144.9|1134.1|1145.57|1134.77|1145.57|1134.77|1144.9|1134.1|3
1649102310000|2022-04-04 19:58:30|1145.86|1135.06|1145.86|1135.06|1145.86|1135.06|1145.86|1135.06|1
1649102320000|2022-04-04 19:58:40|1146.2|1135.4|1146.2|1135.4|1146.2|1135.4|1146.2|1135.4|1
1649102340000|2022-04-04 19:59:00|1146.4|1135.6|1147.3|1136.5|1147.3|1136.5|1146.4|1135.6|3
1649102360000|2022-04-04 19:59:20|1146.9|1136.1|1146.9|1136.1|1146.9|1136.1|1146.9|1136.1|1
1649102370000|2022-04-04 19:59:30|1145.9|1135.1|1146.44|1135.64|1146.44|1135.64|1145.9|1135.1|3
1649102380000|2022-04-04 19:59:40|1145.9|1135.1|1146.4|1135.6|1146.4|1135.6|1145.9|1135.1|2
1649102390000|2022-04-04 19:59:50|1145.9|1135.1|1145.9|1135.1|1146.4|1135.6|1145.9|1135.1|4
1649102400000|2022-04-04 20:00:00|1146.4|1135.6|1146.65|1135.85|1146.65|1135.85|1146.4|1135.6|3
1649102410000|2022-04-04 20:00:10|1145.9|1135.1|1145.9|1135.1|1146.4|1135.6|1145.9|1135.1|3
1649102430000|2022-04-04 20:00:30|1144.9|1134.1|1144.9|1134.1|1144.9|1134.1|1144.9|1134.1|1
1649102440000|2022-04-04 20:00:40|1144.4|1133.6|1144.4|1133.6|1144.4|1133.6|1144.4|1133.6|1
1649102510000|2022-04-04 20:01:50|1142.9|1132.1|1142.75|1131.95|1142.9|1132.1|1142.74|1131.94|3
1649102540000|2022-04-04 20:02:20|1142.25|1131.45|1142.25|1131.45|1142.25|1131.45|1142.25|1131.45|1
1649102590000|2022-04-04 20:03:10|1142.43|1131.63|1142.43|1131.63|1142.43|1131.63|1142.43|1131.63|1
1649102600000|2022-04-04 20:03:20|1142.25|1131.45|1142.43|1131.63|1142.43|1131.63|1142.25|1131.45|2
1649102620000|2022-04-04 20:03:40|1142.25|1131.45|1142.25|1131.45|1142.25|1131.45|1142.25|1131.45|1
1649102640000|2022-04-04 20:04:00|1142.43|1131.63|1142.08|1131.28|1142.43|1131.63|1142.08|1131.28|2
1649102690000|2022-04-04 20:04:50|1140.9|1130.1|1140.9|1130.1|1140.9|1130.1|1140.9|1130.1|1
1649102700000|2022-04-04 20:05:00|1139.9|1129.1|1139.9|1129.1|1139.9|1129.1|1139.9|1129.1|1
1649102710000|2022-04-04 20:05:10|1139.53|1128.73|1139.53|1128.73|1139.53|1128.73|1139.53|1128.73|1
1649102770000|2022-04-04 20:06:10|1139.9|1129.1|1139.9|1129.1|1139.9|1129.1|1139.9|1129.1|1
1649102790000|2022-04-04 20:06:30|1140.05|1129.25|1139.9|1129.1|1140.05|1129.25|1139.9|1129.1|2
1649102810000|2022-04-04 20:06:50|1139.99|1129.19|1140.11|1129.31|1140.11|1129.31|1139.99|1129.19|2
1649102830000|2022-04-04 20:07:10|1140|1129.2|1140|1129.2|1140|1129.2|1140|1129.2|1
1649102860000|2022-04-04 20:07:40|1139.62|1128.82|1139.52|1128.72|1139.62|1128.82|1139.52|1128.72|2
1649102870000|2022-04-04 20:07:50|1138.9|1128.1|1138.9|1128.1|1138.9|1128.1|1138.9|1128.1|1
1649102910000|2022-04-04 20:08:30|1138.72|1127.92|1138.72|1127.92|1138.72|1127.92|1138.72|1127.92|1
1649102920000|2022-04-04 20:08:40|1137.9|1127.1|1137.9|1127.1|1137.9|1127.1|1137.9|1127.1|1
1649102930000|2022-04-04 20:08:50|1136.9|1126.1|1136.9|1126.1|1136.9|1126.1|1136.9|1126.1|1
1649102940000|2022-04-04 20:09:00|1137|1126.2|1137.4|1126.6|1137.4|1126.6|1137|1126.2|2
1649102950000|2022-04-04 20:09:10|1137.72|1126.92|1138.9|1128.1|1138.9|1128.1|1137.72|1126.92|4
1649102960000|2022-04-04 20:09:20|1139.4|1128.6|1139.4|1128.6|1139.4|1128.6|1139.4|1128.6|1
1649102990000|2022-04-04 20:09:50|1138.9|1128.1|1138.73|1127.93|1138.9|1128.1|1138.73|1127.93|2
1649103010000|2022-04-04 20:10:10|1138.4|1127.6|1138.4|1127.6|1138.4|1127.6|1138.4|1127.6|1
1649103040000|2022-04-04 20:10:40|1138.9|1128.1|1139.4|1128.6|1139.4|1128.6|1138.9|1128.1|2
1649103050000|2022-04-04 20:10:50|1138.9|1128.1|1138.9|1128.1|1138.9|1128.1|1138.9|1128.1|1
1649103060000|2022-04-04 20:11:00|1138.4|1127.6|1138.4|1127.6|1138.4|1127.6|1138.4|1127.6|1
1649103140000|2022-04-04 20:12:20|1138.9|1128.1|1138.9|1128.1|1138.9|1128.1|1138.9|1128.1|1
1649103150000|2022-04-04 20:12:30|1139.4|1128.6|1139.4|1128.6|1139.4|1128.6|1139.31|1128.51|3
1649103310000|2022-04-04 20:15:10|1139.9|1129.1|1140.4|1129.6|1140.4|1129.6|1139.9|1129.1|2
1649103350000|2022-04-04 20:15:50|1140.9|1130.1|1140.9|1130.1|1140.9|1130.1|1140.9|1130.1|1
1649103370000|2022-04-04 20:16:10|1141.4|1130.6|1141.4|1130.6|1141.4|1130.6|1141.4|1130.6|1
1649103400000|2022-04-04 20:16:40|1142.4|1131.6|1143.03|1132.23|1143.03|1132.23|1142.4|1131.6|2
1649103410000|2022-04-04 20:16:50|1143.4|1132.6|1144.4|1133.6|1144.4|1133.6|1143.4|1132.6|3
1649103420000|2022-04-04 20:17:00|1144.9|1134.1|1145.94|1135.14|1145.94|1135.14|1144.9|1134.1|3
1649103430000|2022-04-04 20:17:10|1146.8|1136|1147.3|1136.5|1147.3|1136.5|1146.8|1136|2
1649103500000|2022-04-04 20:18:20|1147.9|1137.1|1147.9|1137.1|1147.9|1137.1|1147.9|1137.1|1
1649103520000|2022-04-04 20:18:40|1147.49|1136.69|1147.3|1136.5|1147.49|1136.69|1147.3|1136.5|3
1649103530000|2022-04-04 20:18:50|1146.9|1136.1|1146.92|1136.12|1146.92|1136.12|1146.53|1135.73|3
1649103540000|2022-04-04 20:19:00|1147.9|1137.1|1147.9|1137.1|1147.9|1137.1|1147.9|1137.1|1
1649103550000|2022-04-04 20:19:10|1148.9|1138.1|1148.9|1138.1|1148.9|1138.1|1148.9|1138.1|1
1649103590000|2022-04-04 20:19:50|1148.86|1138.06|1148.86|1138.06|1148.86|1138.06|1148.86|1138.06|1
1649103710000|2022-04-04 20:21:50|1149.36|1138.56|1149.9|1139.1|1149.9|1139.1|1149.36|1138.56|2
1649103720000|2022-04-04 20:22:00|1150.4|1139.6|1151.22|1140.42|1151.22|1140.42|1150.4|1139.6|3
1649103740000|2022-04-04 20:22:20|1150.9|1140.1|1150.4|1139.6|1150.9|1140.1|1150.4|1139.6|2
1649103750000|2022-04-04 20:22:30|1150.9|1140.1|1151.4|1140.6|1151.4|1140.6|1150.9|1140.1|2
1649103760000|2022-04-04 20:22:40|1151.9|1141.1|1151.4|1140.6|1151.9|1141.1|1151.4|1140.6|2
1649103770000|2022-04-04 20:22:50|1150.9|1140.1|1150.9|1140.1|1150.9|1140.1|1150.9|1140.1|1
1649103780000|2022-04-04 20:23:00|1151.4|1140.6|1151.4|1140.6|1151.4|1140.6|1151.4|1140.6|1
1649103790000|2022-04-04 20:23:10|1150.9|1140.1|1151.4|1140.6|1151.4|1140.6|1150.9|1140.1|2
1649103830000|2022-04-04 20:23:50|1151.76|1140.96|1151.76|1140.96|1151.76|1140.96|1151.76|1140.96|1
1649103840000|2022-04-04 20:24:00|1151.4|1140.6|1150.9|1140.1|1151.4|1140.6|1150.9|1140.1|2
1649103880000|2022-04-04 20:24:40|1150.4|1139.6|1150.4|1139.6|1150.4|1139.6|1150.4|1139.6|1
1649103910000|2022-04-04 20:25:10|1149.99|1139.19|1149.99|1139.19|1149.99|1139.19|1149.99|1139.19|1
1649103940000|2022-04-04 20:25:40|1149.49|1138.69|1149.49|1138.69|1149.49|1138.69|1149.49|1138.69|1
1649103960000|2022-04-04 20:26:00|1149.9|1139.1|1149.9|1139.1|1149.9|1139.1|1149.9|1139.1|1
1649103970000|2022-04-04 20:26:10|1150.9|1140.1|1151.4|1140.6|1151.4|1140.6|1150.9|1140.1|2
1649103980000|2022-04-04 20:26:20|1150.9|1140.1|1150.9|1140.1|1150.9|1140.1|1150.9|1140.1|1
1649103990000|2022-04-04 20:26:30|1150.4|1139.6|1150.9|1140.1|1150.9|1140.1|1150.4|1139.6|2
1649104000000|2022-04-04 20:26:40|1151.4|1140.6|1151.4|1140.6|1151.4|1140.6|1151.4|1140.6|1
1649104030000|2022-04-04 20:27:10|1151.04|1140.24|1150.54|1139.74|1151.04|1140.24|1150.54|1139.74|2
1649104060000|2022-04-04 20:27:40|1150.04|1139.24|1150.04|1139.24|1150.04|1139.24|1150.04|1139.24|1
1649104130000|2022-04-04 20:28:50|1149.36|1138.56|1148.86|1138.06|1149.36|1138.56|1148.86|1138.06|2
1649104200000|2022-04-04 20:30:00|1149.36|1138.56|1149.86|1139.06|1149.86|1139.06|1149.36|1138.56|2
1649104210000|2022-04-04 20:30:10|1150.4|1139.6|1150.4|1139.6|1150.4|1139.6|1150.4|1139.6|1
1649104220000|2022-04-04 20:30:20|1149.9|1139.1|1149.9|1139.1|1149.9|1139.1|1149.9|1139.1|1
1649104240000|2022-04-04 20:30:40|1149.36|1138.56|1148.86|1138.06|1149.36|1138.56|1148.86|1138.06|2
1649104250000|2022-04-04 20:30:50|1148.36|1137.56|1148.36|1137.56|1148.36|1137.56|1148.36|1137.56|1
1649104260000|2022-04-04 20:31:00|1147.86|1137.06|1147.86|1137.06|1147.86|1137.06|1147.86|1137.06|1
1649104280000|2022-04-04 20:31:20|1146.4|1135.6|1146.4|1135.6|1146.4|1135.6|1146.4|1135.6|1
1649104300000|2022-04-04 20:31:40|1146.14|1135.34|1145.64|1134.84|1146.14|1135.34|1145.64|1134.84|2
1649104310000|2022-04-04 20:31:50|1145.49|1134.69|1145.49|1134.69|1145.49|1134.69|1145.49|1134.69|1
1649104320000|2022-04-04 20:32:00|1145.99|1135.19|1145.99|1135.19|1145.99|1135.19|1145.99|1135.19|1
1649104330000|2022-04-04 20:32:10|1146.9|1136.1|1147.4|1136.6|1147.4|1136.6|1146.9|1136.1|2
1649104350000|2022-04-04 20:32:30|1146.9|1136.1|1146.9|1136.1|1146.9|1136.1|1146.9|1136.1|1
1649104360000|2022-04-04 20:32:40|1147.4|1136.6|1147.4|1136.6|1147.4|1136.6|1147.4|1136.6|1
1649104380000|2022-04-04 20:33:00|1146.9|1136.1|1146.9|1136.1|1146.9|1136.1|1146.9|1136.1|1
1649104410000|2022-04-04 20:33:30|1146.4|1135.6|1145.4|1134.6|1146.4|1135.6|1145.4|1134.6|2
1649104430000|2022-04-04 20:33:50|1145.9|1135.1|1146.4|1135.6|1146.4|1135.6|1145.9|1135.1|2
1649104440000|2022-04-04 20:34:00|1146.65|1135.85|1147.9|1137.1|1147.9|1137.1|1146.65|1135.85|4
1649104460000|2022-04-04 20:34:20|1147.4|1136.6|1147.4|1136.6|1147.4|1136.6|1147.4|1136.6|1
1649104470000|2022-04-04 20:34:30|1147.9|1137.1|1148.4|1137.6|1148.4|1137.6|1147.9|1137.1|2
1649104510000|2022-04-04 20:35:10|1147.9|1137.1|1147.9|1137.1|1147.9|1137.1|1147.9|1137.1|1
1649104590000|2022-04-04 20:36:30|1147.4|1136.6|1147.4|1136.6|1147.4|1136.6|1147.4|1136.6|1
1649104640000|2022-04-04 20:37:20|1147.71|1136.91|1147.71|1136.91|1147.71|1136.91|1147.71|1136.91|1
1649104650000|2022-04-04 20:37:30|1147.4|1136.6|1147.4|1136.6|1147.71|1136.91|1147.4|1136.6|3
1649104680000|2022-04-04 20:38:00|1147.71|1136.91|1148.4|1137.6|1148.4|1137.6|1147.71|1136.91|4
1649104710000|2022-04-04 20:38:30|1148.5|1137.7|1149.4|1138.6|1149.4|1138.6|1148.4|1137.6|4
1649104720000|2022-04-04 20:38:40|1148.9|1138.1|1148.9|1138.1|1148.9|1138.1|1148.9|1138.1|1
1649104740000|2022-04-04 20:39:00|1148.4|1137.6|1148.4|1137.6|1148.4|1137.6|1148.4|1137.6|1
1649104750000|2022-04-04 20:39:10|1148.72|1137.92|1148.8|1138|1148.82|1138.02|1148.72|1137.92|3
1649104760000|2022-04-04 20:39:20|1148.4|1137.6|1148.4|1137.6|1148.4|1137.6|1148.4|1137.6|1
1649104770000|2022-04-04 20:39:30|1148.9|1138.1|1148.9|1138.1|1148.9|1138.1|1148.9|1138.1|1
1649104780000|2022-04-04 20:39:40|1149.4|1138.6|1149.4|1138.6|1149.4|1138.6|1149.4|1138.6|1
1649104800000|2022-04-04 20:40:00|1148.9|1138.1|1149.4|1138.6|1149.4|1138.6|1148.51|1137.71|4
1649104840000|2022-04-04 20:40:40|1149.9|1139.1|1150.4|1139.6|1150.4|1139.6|1149.9|1139.1|2
1649104850000|2022-04-04 20:40:50|1150.9|1140.1|1151.08|1140.28|1151.08|1140.28|1150.9|1140.1|2
1649104860000|2022-04-04 20:41:00|1151.58|1140.78|1151.58|1140.78|1151.58|1140.78|1151.58|1140.78|1
1649104870000|2022-04-04 20:41:10|1151.4|1140.6|1151.4|1140.6|1151.4|1140.6|1151.4|1140.6|1
1649104920000|2022-04-04 20:42:00|1151.58|1140.78|1152.08|1141.28|1152.09|1141.29|1151.58|1140.78|6
1649104930000|2022-04-04 20:42:10|1151.78|1140.98|1151.6|1140.8|1151.78|1140.98|1151.6|1140.8|2
1649104960000|2022-04-04 20:42:40|1151.78|1140.98|1152.09|1141.29|1152.09|1141.29|1151.78|1140.98|9
1649104970000|2022-04-04 20:42:50|1152.08|1141.28|1152.08|1141.28|1152.09|1141.29|1152.08|1141.28|3
1649104990000|2022-04-04 20:43:10|1151.78|1140.98|1151.6|1140.8|1151.78|1140.98|1151.6|1140.8|2
1649105000000|2022-04-04 20:43:20|1151.9|1141.1|1152.08|1141.28|1152.08|1141.28|1151.9|1141.1|2
1649105010000|2022-04-04 20:43:30|1152.09|1141.29|1152.08|1141.28|1152.09|1141.29|1152.08|1141.28|6
1649105020000|2022-04-04 20:43:40|1151.78|1140.98|1151.6|1140.8|1151.78|1140.98|1151.6|1140.8|2
1649105030000|2022-04-04 20:43:50|1151.9|1141.1|1152.08|1141.28|1152.08|1141.28|1151.9|1141.1|2
1649105040000|2022-04-04 20:44:00|1152.09|1141.29|1152.09|1141.29|1152.09|1141.29|1152.09|1141.29|1
1649105060000|2022-04-04 20:44:20|1152.08|1141.28|1152.08|1141.28|1152.08|1141.28|1152.08|1141.28|1
1649105070000|2022-04-04 20:44:30|1152.09|1141.29|1152.27|1141.47|1152.27|1141.47|1152.08|1141.28|3
1649105080000|2022-04-04 20:44:40|1152.28|1141.48|1152.28|1141.48|1152.28|1141.48|1152.27|1141.47|3
1649105090000|2022-04-04 20:44:50|1152.9|1142.1|1152.9|1142.1|1152.9|1142.1|1152.9|1142.1|1
1649105150000|2022-04-04 20:45:50|1152.59|1141.79|1152.59|1141.79|1152.59|1141.79|1152.59|1141.79|1
1649105160000|2022-04-04 20:46:00|1152.78|1141.98|1152.78|1141.98|1152.78|1141.98|1152.78|1141.98|1
1649105170000|2022-04-04 20:46:10|1152.69|1141.89|1152.67|1141.87|1152.69|1141.89|1152.67|1141.87|2
1649105200000|2022-04-04 20:46:40|1151.9|1141.1|1151.9|1141.1|1151.9|1141.1|1151.9|1141.1|1
1649105260000|2022-04-04 20:47:40|1152.21|1141.41|1152.4|1141.6|1152.4|1141.6|1152.21|1141.41|2
1649105270000|2022-04-04 20:47:50|1152.41|1141.61|1152.4|1141.6|1152.41|1141.61|1152.4|1141.6|2
1649105280000|2022-04-04 20:48:00|1152.41|1141.61|1152.41|1141.61|1152.41|1141.61|1152.4|1141.6|5
1649105290000|2022-04-04 20:48:10|1152.56|1141.76|1152.56|1141.76|1152.56|1141.76|1152.56|1141.76|1
1649105300000|2022-04-04 20:48:20|1151.9|1141.1|1151.9|1141.1|1151.9|1141.1|1151.9|1141.1|1
1649105330000|2022-04-04 20:48:50|1150.4|1139.6|1150.4|1139.6|1150.4|1139.6|1150.4|1139.6|1
1649105350000|2022-04-04 20:49:10|1149.9|1139.1|1149.9|1139.1|1149.9|1139.1|1149.9|1139.1|1
1649105390000|2022-04-04 20:49:50|1150.24|1139.44|1150.4|1139.6|1150.4|1139.6|1150.24|1139.44|2
1649105440000|2022-04-04 20:50:40|1150.9|1140.1|1150.9|1140.1|1150.9|1140.1|1150.9|1140.1|1
1649105500000|2022-04-04 20:51:40|1150.4|1139.6|1150.56|1139.76|1150.56|1139.76|1150.4|1139.6|2
1649105550000|2022-04-04 20:52:30|1150.9|1140.1|1150.9|1140.1|1150.9|1140.1|1150.9|1140.1|1
1649105580000|2022-04-04 20:53:00|1151.4|1140.6|1151.4|1140.6|1151.4|1140.6|1151.4|1140.6|1
1649105620000|2022-04-04 20:53:40|1150.9|1140.1|1150.66|1139.86|1150.9|1140.1|1150.66|1139.86|2
1649105660000|2022-04-04 20:54:20|1151.16|1140.36|1151.66|1140.86|1151.66|1140.86|1151.16|1140.36|2
1649105670000|2022-04-04 20:54:30|1151.9|1141.1|1151.9|1141.1|1151.9|1141.1|1151.9|1141.1|1
1649105800000|2022-04-04 20:56:40|1151.4|1140.6|1151.4|1140.6|1151.4|1140.6|1151.4|1140.6|1
1649105810000|2022-04-04 20:56:50|1150.9|1140.1|1150.9|1140.1|1150.9|1140.1|1150.9|1140.1|1
1649105820000|2022-04-04 20:57:00|1149.9|1139.1|1150.4|1139.6|1150.4|1139.6|1149.9|1139.1|2
1649105830000|2022-04-04 20:57:10|1150.9|1140.1|1150.9|1140.1|1150.9|1140.1|1150.9|1140.1|1
1649105890000|2022-04-04 20:58:10|1150.71|1139.91|1150.71|1139.91|1150.71|1139.91|1150.71|1139.91|1
1649105970000|2022-04-04 20:59:30|1150.67|1139.87|1150.77|1139.97|1150.77|1139.97|1150.67|1139.87|2
1649105980000|2022-04-04 20:59:40|1151|1140.2|1151.11|1140.31|1151.33|1140.53|1151|1140.2|5
1649105990000|2022-04-04 20:59:50|1151.45|1140.65|1150.77|1139.97|1151.45|1140.65|1150.76|1139.96|10
1649106000000|2022-04-04 21:00:00|1150.96|1140.16|1151.4|1140.6|1151.4|1140.6|1150.96|1140.16|3
1649106010000|2022-04-04 21:00:10|1151.53|1140.73|1151.53|1140.73|1151.53|1140.73|1151.53|1140.73|1
1649106020000|2022-04-04 21:00:20|1151.64|1140.84|1151.61|1140.81|1151.64|1140.84|1151.61|1140.81|2
1649106040000|2022-04-04 21:00:40|1151.68|1140.88|1151.68|1140.88|1151.68|1140.88|1151.67|1140.87|3
1649106060000|2022-04-04 21:01:00|1151.85|1141.05|1152.19|1141.39|1152.36|1141.56|1151.85|1141.05|4
1649106070000|2022-04-04 21:01:10|1152|1141.2|1152.29|1141.49|1152.36|1141.56|1152|1141.2|8
1649106080000|2022-04-04 21:01:20|1152.37|1141.57|1152.72|1141.92|1152.72|1141.92|1152.37|1141.57|3
1649106090000|2022-04-04 21:01:30|1152.78|1141.98|1152.87|1142.07|1152.87|1142.07|1152.78|1141.98|2
1649106100000|2022-04-04 21:01:40|1152.78|1141.98|1152.82|1142.02|1152.82|1142.02|1152.78|1141.98|2
1649106110000|2022-04-04 21:01:50|1152.69|1141.89|1152.68|1141.88|1152.69|1141.89|1152.15|1141.35|12
1649106120000|2022-04-04 21:02:00|1152.73|1141.93|1152.96|1142.16|1152.96|1142.16|1152.73|1141.93|2
1649106130000|2022-04-04 21:02:10|1153.08|1142.28|1154.09|1143.29|1154.09|1143.29|1152.96|1142.16|9
1649106140000|2022-04-04 21:02:20|1153.98|1143.18|1153.48|1142.68|1153.98|1143.18|1153.48|1142.68|3
1649106160000|2022-04-04 21:02:40|1153.59|1142.79|1153.64|1142.84|1153.64|1142.84|1153.59|1142.79|2
1649106170000|2022-04-04 21:02:50|1153.7|1142.9|1153.71|1142.91|1153.71|1142.91|1153.7|1142.9|2
1649106180000|2022-04-04 21:03:00|1153.72|1142.92|1153.72|1142.92|1153.72|1142.92|1153.72|1142.92|1
1649106190000|2022-04-04 21:03:10|1154|1143.2|1154|1143.2|1154|1143.2|1154|1143.2|1
1649106200000|2022-04-04 21:03:20|1153.72|1142.92|1153.73|1142.93|1153.73|1142.93|1153.35|1142.55|7
1649106210000|2022-04-04 21:03:30|1154.04|1143.24|1154.44|1143.64|1154.44|1143.64|1154.04|1143.24|3
1649106220000|2022-04-04 21:03:40|1154.58|1143.78|1154.34|1143.54|1154.81|1144.01|1154.15|1143.35|6
1649106230000|2022-04-04 21:03:50|1154.58|1143.78|1154.85|1144.05|1154.85|1144.05|1154.58|1143.78|3
1649106240000|2022-04-04 21:04:00|1154.87|1144.07|1154.68|1143.88|1154.91|1144.11|1154.68|1143.88|3
1649106250000|2022-04-04 21:04:10|1154.44|1143.64|1154.24|1143.44|1154.44|1143.64|1154.24|1143.44|2
1649106260000|2022-04-04 21:04:20|1154.44|1143.64|1154.68|1143.88|1154.68|1143.88|1154.24|1143.44|4
1649106270000|2022-04-04 21:04:30|1154.44|1143.64|1154.68|1143.88|1154.68|1143.88|1154.24|1143.44|4
1649106280000|2022-04-04 21:04:40|1154.82|1144.02|1154.86|1144.06|1154.86|1144.06|1154.82|1144.02|3
1649106300000|2022-04-04 21:05:00|1154.65|1143.85|1154.34|1143.54|1154.65|1143.85|1154.34|1143.54|5
1649106310000|2022-04-04 21:05:10|1154.33|1143.53|1154.4|1143.6|1154.4|1143.6|1154.33|1143.53|10
1649106320000|2022-04-04 21:05:20|1154.41|1143.61|1154.41|1143.61|1154.84|1144.04|1154.4|1143.6|13
1649106330000|2022-04-04 21:05:30|1154.63|1143.83|1154.81|1144.01|1154.81|1144.01|1154.63|1143.83|2
1649106340000|2022-04-04 21:05:40|1154.63|1143.83|1154.4|1143.6|1154.63|1143.83|1154.4|1143.6|8
1649106350000|2022-04-04 21:05:50|1154.39|1143.59|1153.45|1142.65|1154.4|1143.6|1153.44|1142.64|19
1649106360000|2022-04-04 21:06:00|1153.44|1142.64|1153.41|1142.61|1153.45|1142.65|1153.05|1142.25|18
1649106370000|2022-04-04 21:06:10|1153.4|1142.6|1153.41|1142.61|1153.41|1142.61|1153.4|1142.6|8
1649106380000|2022-04-04 21:06:20|1153.4|1142.6|1153.3|1142.5|1153.41|1142.61|1153.07|1142.27|8
1649106390000|2022-04-04 21:06:30|1153.4|1142.6|1153.4|1142.6|1153.41|1142.61|1153.4|1142.6|17
1649106400000|2022-04-04 21:06:40|1153.41|1142.61|1153.41|1142.61|1153.41|1142.61|1153.07|1142.27|9
1649106430000|2022-04-04 21:07:10|1153.4|1142.6|1153.41|1142.61|1153.41|1142.61|1153.4|1142.6|14
1649106450000|2022-04-04 21:07:30|1153.74|1142.94|1154.05|1143.25|1154.26|1143.46|1153.74|1142.94|7
1649106460000|2022-04-04 21:07:40|1153.84|1143.04|1153.84|1143.04|1154.26|1143.46|1153.84|1143.04|7
1649106470000|2022-04-04 21:07:50|1153.83|1143.03|1154.28|1143.48|1154.28|1143.48|1153.83|1143.03|9
1649106490000|2022-04-04 21:08:10|1154.17|1143.37|1153.89|1143.09|1154.17|1143.37|1153.85|1143.05|6
1649106500000|2022-04-04 21:08:20|1153.86|1143.06|1153.52|1142.72|1153.86|1143.06|1153.51|1142.71|6
1649106510000|2022-04-04 21:08:30|1153.51|1142.71|1153.52|1142.72|1153.52|1142.72|1153.11|1142.31|13
1649106520000|2022-04-04 21:08:40|1153.51|1142.71|1153.52|1142.72|1153.52|1142.72|1153.35|1142.55|10
1649106530000|2022-04-04 21:08:50|1153.51|1142.71|1153.35|1142.55|1153.51|1142.71|1153.35|1142.55|2
1649106540000|2022-04-04 21:09:00|1153.52|1142.72|1153.52|1142.72|1153.52|1142.72|1153.51|1142.71|3
1649106550000|2022-04-04 21:09:10|1153.51|1142.71|1153.52|1142.72|1153.52|1142.72|1153.51|1142.71|4
1649106560000|2022-04-04 21:09:20|1153.51|1142.71|1153.52|1142.72|1153.52|1142.72|1153.51|1142.71|16
1649106570000|2022-04-04 21:09:30|1153.51|1142.71|1153.38|1142.58|1153.52|1142.72|1153.35|1142.55|10
1649106590000|2022-04-04 21:09:50|1153.01|1142.21|1152.94|1142.14|1153.23|1142.43|1152.94|1142.14|7
1649106610000|2022-04-04 21:10:10|1152.67|1141.87|1152.67|1141.87|1152.67|1141.87|1152.67|1141.87|1
1649106620000|2022-04-04 21:10:20|1152|1141.2|1152|1141.2|1152|1141.2|1152|1141.2|1
1649106660000|2022-04-04 21:11:00|1151.14|1140.34|1151.14|1140.34|1151.14|1140.34|1151.14|1140.34|1
1649106670000|2022-04-04 21:11:10|1149.9|1139.1|1149.9|1139.1|1149.9|1139.1|1149.9|1139.1|1
1649106680000|2022-04-04 21:11:20|1148.4|1137.6|1148.4|1137.6|1148.4|1137.6|1148.4|1137.6|1
1649106690000|2022-04-04 21:11:30|1148.25|1137.45|1147.75|1136.95|1148.25|1137.45|1147.75|1136.95|2
1649106710000|2022-04-04 21:11:50|1146.9|1136.1|1146.9|1136.1|1146.9|1136.1|1146.9|1136.1|1
1649106720000|2022-04-04 21:12:00|1147.49|1136.69|1147.9|1137.1|1147.9|1137.1|1147.49|1136.69|3
1649106730000|2022-04-04 21:12:10|1148.4|1137.6|1149.4|1138.6|1149.4|1138.6|1148.4|1137.6|2
1649106740000|2022-04-04 21:12:20|1149.9|1139.1|1150.4|1139.6|1150.4|1139.6|1149.9|1139.1|2
1649106760000|2022-04-04 21:12:40|1150.9|1140.1|1151.4|1140.6|1151.4|1140.6|1150.9|1140.1|2
1649106780000|2022-04-04 21:13:00|1151.9|1141.1|1152.4|1141.6|1152.4|1141.6|1151.9|1141.1|2
1649106790000|2022-04-04 21:13:10|1152.9|1142.1|1152.9|1142.1|1152.9|1142.1|1152.9|1142.1|1
1649106800000|2022-04-04 21:13:20|1153.4|1142.6|1153.4|1142.6|1153.4|1142.6|1153.4|1142.6|1
1649106830000|2022-04-04 21:13:50|1153.72|1142.92|1154.22|1143.42|1154.22|1143.42|1153.72|1142.92|2
1649106850000|2022-04-04 21:14:10|1153.9|1143.1|1153.9|1143.1|1153.9|1143.1|1153.9|1143.1|1
1649106860000|2022-04-04 21:14:20|1153.4|1142.6|1153.4|1142.6|1153.4|1142.6|1153.4|1142.6|1
1649106880000|2022-04-04 21:14:40|1153.51|1142.71|1153.51|1142.71|1153.51|1142.71|1153.51|1142.71|1
1649106940000|2022-04-04 21:15:40|1153.01|1142.21|1153.01|1142.21|1153.01|1142.21|1153.01|1142.21|1
1649106960000|2022-04-04 21:16:00|1151.9|1141.1|1151.9|1141.1|1151.9|1141.1|1151.9|1141.1|1
1649106970000|2022-04-04 21:16:10|1152.24|1141.44|1152.8|1142|1152.8|1142|1152.24|1141.44|3
1649106980000|2022-04-04 21:16:20|1153.15|1142.35|1153.4|1142.6|1153.4|1142.6|1153.15|1142.35|3
1649107020000|2022-04-04 21:17:00|1152.9|1142.1|1152.9|1142.1|1152.9|1142.1|1152.9|1142.1|1
1649107310000|2022-04-04 21:21:50|1153.23|1142.43|1153.9|1143.1|1153.9|1143.1|1153.23|1142.43|4
1649107380000|2022-04-04 21:23:00|1154.22|1143.42|1154.72|1143.92|1154.72|1143.92|1154.22|1143.42|2
1649107400000|2022-04-04 21:23:20|1154.96|1144.16|1154.96|1144.16|1154.96|1144.16|1154.96|1144.16|1
1649107420000|2022-04-04 21:23:40|1155.72|1144.92|1155.72|1144.92|1155.72|1144.92|1155.72|1144.92|1
1649107430000|2022-04-04 21:23:50|1156.9|1146.1|1156.9|1146.1|1156.9|1146.1|1156.9|1146.1|1
1649107460000|2022-04-04 21:24:20|1156.4|1145.6|1156.4|1145.6|1156.4|1145.6|1156.4|1145.6|1
1649107530000|2022-04-04 21:25:30|1156.9|1146.1|1156.4|1145.6|1156.9|1146.1|1156.4|1145.6|2
1649107570000|2022-04-04 21:26:10|1155.9|1145.1|1155.9|1145.1|1155.9|1145.1|1155.9|1145.1|1
1649107600000|2022-04-04 21:26:40|1154.9|1144.1|1154.9|1144.1|1154.9|1144.1|1154.9|1144.1|1
1649107640000|2022-04-04 21:27:20|1154.4|1143.6|1154.4|1143.6|1154.4|1143.6|1154.4|1143.6|1
1649107650000|2022-04-04 21:27:30|1154.9|1144.1|1155.4|1144.6|1155.4|1144.6|1154.9|1144.1|2
1649107840000|2022-04-04 21:30:40|1155.62|1144.82|1155.67|1144.87|1155.67|1144.87|1155.62|1144.82|2
1649107850000|2022-04-04 21:30:50|1155.9|1145.1|1156.4|1145.6|1156.4|1145.6|1155.9|1145.1|2
1649107870000|2022-04-04 21:31:10|1156.9|1146.1|1156.9|1146.1|1156.9|1146.1|1156.9|1146.1|1
1649107880000|2022-04-04 21:31:20|1156.4|1145.6|1156.4|1145.6|1156.4|1145.6|1156.4|1145.6|1
1649107920000|2022-04-04 21:32:00|1156.27|1145.47|1156.27|1145.47|1156.27|1145.47|1156.27|1145.47|1
1649107950000|2022-04-04 21:32:30|1156.05|1145.25|1156.05|1145.25|1156.05|1145.25|1156.05|1145.25|1
1649108030000|2022-04-04 21:33:50|1154.68|1143.88|1154.68|1143.88|1154.68|1143.88|1154.68|1143.88|1
1649108110000|2022-04-04 21:35:10|1153.17|1142.37|1153.17|1142.37|1153.17|1142.37|1153.17|1142.37|1
1649108210000|2022-04-04 21:36:50|1152.67|1141.87|1152.67|1141.87|1152.67|1141.87|1152.67|1141.87|1
1649108220000|2022-04-04 21:37:00|1152.4|1141.6|1152.4|1141.6|1152.4|1141.6|1152.4|1141.6|1
1649108240000|2022-04-04 21:37:20|1151.9|1141.1|1151.61|1140.81|1151.9|1141.1|1151.61|1140.81|2
1649108370000|2022-04-04 21:39:30|1151.4|1140.6|1151.4|1140.6|1151.4|1140.6|1151.4|1140.6|1
1649108410000|2022-04-04 21:40:10|1151.9|1141.1|1151.9|1141.1|1151.9|1141.1|1151.9|1141.1|1
1649108430000|2022-04-04 21:40:30|1152.4|1141.6|1152.4|1141.6|1152.4|1141.6|1152.4|1141.6|1
1649108500000|2022-04-04 21:41:40|1152.9|1142.1|1152.9|1142.1|1152.9|1142.1|1152.9|1142.1|1
1649108520000|2022-04-04 21:42:00|1153.9|1143.1|1153.9|1143.1|1153.9|1143.1|1153.9|1143.1|1
1649108580000|2022-04-04 21:43:00|1154.4|1143.6|1154.51|1143.71|1154.51|1143.71|1154.4|1143.6|3
1649108590000|2022-04-04 21:43:10|1155.01|1144.21|1155.01|1144.21|1155.01|1144.21|1155.01|1144.21|1
1649108640000|2022-04-04 21:44:00|1155.9|1145.1|1156.5|1145.7|1156.5|1145.7|1155.9|1145.1|3
1649108650000|2022-04-04 21:44:10|1156.74|1145.94|1156.74|1145.94|1156.74|1145.94|1156.74|1145.94|1
1649108670000|2022-04-04 21:44:30|1157|1146.2|1157|1146.2|1157|1146.2|1157|1146.2|1
1649108690000|2022-04-04 21:44:50|1156.74|1145.94|1156.86|1146.06|1157.1|1146.3|1156.74|1145.94|3
1649108900000|2022-04-04 21:48:20|1155.9|1145.1|1155.4|1144.6|1155.9|1145.1|1155.4|1144.6|2
1649108910000|2022-04-04 21:48:30|1155.77|1144.97|1155.77|1144.97|1155.77|1144.97|1155.77|1144.97|1
1649108920000|2022-04-04 21:48:40|1156.27|1145.47|1156.27|1145.47|1156.27|1145.47|1156.27|1145.47|1
1649109060000|2022-04-04 21:51:00|1156.4|1145.6|1156.4|1145.6|1156.4|1145.6|1156.4|1145.6|1
1649109090000|2022-04-04 21:51:30|1155.9|1145.1|1155.49|1144.69|1155.9|1145.1|1155.49|1144.69|2
1649109210000|2022-04-04 21:53:30|1155.4|1144.6|1154.9|1144.1|1155.4|1144.6|1154.9|1144.1|2
1649109230000|2022-04-04 21:53:50|1153.9|1143.1|1153.9|1143.1|1153.9|1143.1|1153.9|1143.1|1
1649109280000|2022-04-04 21:54:40|1153.52|1142.72|1153.52|1142.72|1153.52|1142.72|1153.52|1142.72|1
1649109300000|2022-04-04 21:55:00|1153.02|1142.22|1153.02|1142.22|1153.02|1142.22|1153.02|1142.22|1
1649109320000|2022-04-04 21:55:20|1151.9|1141.1|1151.9|1141.1|1151.9|1141.1|1151.9|1141.1|1
1649109360000|2022-04-04 21:56:00|1152.18|1141.38|1152.18|1141.38|1152.18|1141.38|1152.18|1141.38|1
1649109370000|2022-04-04 21:56:10|1152.4|1141.6|1152.4|1141.6|1152.4|1141.6|1152.4|1141.6|1
1649109400000|2022-04-04 21:56:40|1152.69|1141.89|1153.9|1143.1|1153.9|1143.1|1152.69|1141.89|4
1649109410000|2022-04-04 21:56:50|1154.4|1143.6|1154.4|1143.6|1154.4|1143.6|1154.4|1143.6|1
1649109450000|2022-04-04 21:57:30|1153.9|1143.1|1153.4|1142.6|1153.9|1143.1|1153.4|1142.6|2
1649109470000|2022-04-04 21:57:50|1153.73|1142.93|1153.4|1142.6|1153.73|1142.93|1153.4|1142.6|2
1649109540000|2022-04-04 21:59:00|1153.74|1142.94|1153.74|1142.94|1153.74|1142.94|1153.74|1142.94|1
1649109580000|2022-04-04 21:59:40|1153.84|1143.04|1153.5|1142.7|1153.84|1143.04|1153.5|1142.7|2
1649109600000|2022-04-04 22:00:00|1153.78|1142.98|1153.78|1142.98|1153.78|1142.98|1153.78|1142.98|1
1649109620000|2022-04-04 22:00:20|1154.18|1143.38|1154.18|1143.38|1154.18|1143.38|1154.18|1143.38|1
1649109630000|2022-04-04 22:00:30|1154.4|1143.6|1155.4|1144.6|1155.4|1144.6|1154.4|1143.6|5
1649109670000|2022-04-04 22:01:10|1154.9|1144.1|1154.4|1143.6|1154.9|1144.1|1154.4|1143.6|2
1649109720000|2022-04-04 22:02:00|1153.9|1143.1|1153.74|1142.94|1153.9|1143.1|1153.74|1142.94|2
1649109750000|2022-04-04 22:02:30|1152.9|1142.1|1152.9|1142.1|1152.9|1142.1|1152.9|1142.1|1
1649109770000|2022-04-04 22:02:50|1152.4|1141.6|1151.9|1141.1|1152.4|1141.6|1151.9|1141.1|2
1649109780000|2022-04-04 22:03:00|1151.4|1140.6|1151.4|1140.6|1151.4|1140.6|1151.4|1140.6|1
1649109790000|2022-04-04 22:03:10|1151.61|1140.81|1152.25|1141.45|1152.25|1141.45|1151.61|1140.81|3
1649109810000|2022-04-04 22:03:30|1152.4|1141.6|1152.4|1141.6|1152.4|1141.6|1152.4|1141.6|1
1649109830000|2022-04-04 22:03:50|1151.9|1141.1|1151.9|1141.1|1151.9|1141.1|1151.9|1141.1|1
1649109860000|2022-04-04 22:04:20|1152.28|1141.48|1152.28|1141.48|1152.28|1141.48|1152.28|1141.48|1
1649109880000|2022-04-04 22:04:40|1151.9|1141.1|1151.9|1141.1|1151.9|1141.1|1151.9|1141.1|1
1649109950000|2022-04-04 22:05:50|1151.4|1140.6|1151.4|1140.6|1151.4|1140.6|1151.4|1140.6|1
1649109960000|2022-04-04 22:06:00|1150.9|1140.1|1150.9|1140.1|1150.9|1140.1|1150.9|1140.1|1
1649109970000|2022-04-04 22:06:10|1150.66|1139.86|1150.66|1139.86|1150.66|1139.86|1150.66|1139.86|1
1649110030000|2022-04-04 22:07:10|1149.9|1139.1|1149.9|1139.1|1149.9|1139.1|1149.9|1139.1|1
1649110080000|2022-04-04 22:08:00|1150.23|1139.43|1150.64|1139.84|1150.64|1139.84|1150.23|1139.43|3
1649110120000|2022-04-04 22:08:40|1150.9|1140.1|1150.9|1140.1|1150.9|1140.1|1150.9|1140.1|1
1649110180000|2022-04-04 22:09:40|1151|1140.2|1151|1140.2|1151|1140.2|1151|1140.2|1
1649110190000|2022-04-04 22:09:50|1150.9|1140.1|1150.9|1140.1|1150.9|1140.1|1150.9|1140.1|1
1649110260000|2022-04-04 22:11:00|1151.3|1140.5|1151.4|1140.6|1151.4|1140.6|1151.3|1140.5|2
1649110300000|2022-04-04 22:11:40|1150.9|1140.1|1150.9|1140.1|1150.9|1140.1|1150.9|1140.1|1
1649110330000|2022-04-04 22:12:10|1151.16|1140.36|1151.27|1140.47|1151.27|1140.47|1151.16|1140.36|3
1649110340000|2022-04-04 22:12:20|1150.9|1140.1|1150.9|1140.1|1150.9|1140.1|1150.9|1140.1|1
1649110360000|2022-04-04 22:12:40|1149.9|1139.1|1150.4|1139.6|1150.4|1139.6|1149.9|1139.1|2
1649110370000|2022-04-04 22:12:50|1149.9|1139.1|1149.9|1139.1|1149.9|1139.1|1149.9|1139.1|1
1649110390000|2022-04-04 22:13:10|1150.18|1139.38|1150.18|1139.38|1150.18|1139.38|1150.18|1139.38|1
1649110400000|2022-04-04 22:13:20|1150.68|1139.88|1150.68|1139.88|1150.68|1139.88|1150.68|1139.88|1
1649110410000|2022-04-04 22:13:30|1150.9|1140.1|1150.9|1140.1|1150.9|1140.1|1150.9|1140.1|1
1649110440000|2022-04-04 22:14:00|1150.4|1139.6|1150.4|1139.6|1150.4|1139.6|1150.4|1139.6|1
1649110510000|2022-04-04 22:15:10|1149.9|1139.1|1148.63|1137.83|1149.9|1139.1|1148.63|1137.83|2
1649110580000|2022-04-04 22:16:20|1147.9|1137.1|1147.9|1137.1|1147.9|1137.1|1147.9|1137.1|1
1649110630000|2022-04-04 22:17:10|1148.4|1137.6|1148.4|1137.6|1148.4|1137.6|1148.4|1137.6|1
1649110640000|2022-04-04 22:17:20|1148.63|1137.83|1148.63|1137.83|1148.63|1137.83|1148.63|1137.83|1
1649110700000|2022-04-04 22:18:20|1147.9|1137.1|1147.9|1137.1|1147.9|1137.1|1147.9|1137.1|1
1649110870000|2022-04-04 22:21:10|1148.4|1137.6|1149.4|1138.6|1149.4|1138.6|1148.4|1137.6|5
1649110880000|2022-04-04 22:21:20|1148.9|1138.1|1148.9|1138.1|1148.9|1138.1|1148.9|1138.1|1
1649110910000|2022-04-04 22:21:50|1149.4|1138.6|1149.4|1138.6|1149.4|1138.6|1149.4|1138.6|1
1649110930000|2022-04-04 22:22:10|1149.59|1138.79|1150.2|1139.4|1150.2|1139.4|1149.59|1138.79|3
1649110970000|2022-04-04 22:22:50|1148.9|1138.1|1148.9|1138.1|1148.9|1138.1|1148.9|1138.1|1
1649110980000|2022-04-04 22:23:00|1149.4|1138.6|1149.9|1139.1|1149.9|1139.1|1149.4|1138.6|2
1649111130000|2022-04-04 22:25:30|1148.9|1138.1|1148.9|1138.1|1148.9|1138.1|1148.9|1138.1|1
1649111150000|2022-04-04 22:25:50|1148.63|1137.83|1148.63|1137.83|1148.63|1137.83|1148.63|1137.83|1
1649111200000|2022-04-04 22:26:40|1149.02|1138.22|1149.29|1138.49|1149.29|1138.49|1149.02|1138.22|2
1649111220000|2022-04-04 22:27:00|1148.9|1138.1|1148.9|1138.1|1148.9|1138.1|1148.9|1138.1|1
1649111230000|2022-04-04 22:27:10|1148.63|1137.83|1148.63|1137.83|1148.63|1137.83|1148.63|1137.83|1
1649111260000|2022-04-04 22:27:40|1147.9|1137.1|1147.9|1137.1|1147.9|1137.1|1147.9|1137.1|1
1649111270000|2022-04-04 22:27:50|1148.13|1137.33|1149.01|1138.21|1149.01|1138.21|1148.13|1137.33|3
1649111280000|2022-04-04 22:28:00|1149.28|1138.48|1149.4|1138.6|1149.4|1138.6|1149.28|1138.48|2
1649111310000|2022-04-04 22:28:30|1148.9|1138.1|1148.63|1137.83|1148.9|1138.1|1148.63|1137.83|2
1649111320000|2022-04-04 22:28:40|1149.4|1138.6|1149.4|1138.6|1149.4|1138.6|1149.4|1138.6|1
1649111340000|2022-04-04 22:29:00|1148.63|1137.83|1148.63|1137.83|1148.63|1137.83|1148.63|1137.83|1
1649111400000|2022-04-04 22:30:00|1147.9|1137.1|1148.44|1137.64|1148.44|1137.64|1147.9|1137.1|3
1649111410000|2022-04-04 22:30:10|1148.63|1137.83|1148.63|1137.83|1148.63|1137.83|1148.63|1137.83|1
1649111430000|2022-04-04 22:30:30|1148.9|1138.1|1148.9|1138.1|1148.9|1138.1|1148.9|1138.1|1
1649111500000|2022-04-04 22:31:40|1149.4|1138.6|1149.4|1138.6|1149.4|1138.6|1149.4|1138.6|1
1649111530000|2022-04-04 22:32:10|1148.9|1138.1|1148.4|1137.6|1148.9|1138.1|1148.4|1137.6|2
1649111580000|2022-04-04 22:33:00|1148.9|1138.1|1149.4|1138.6|1149.4|1138.6|1148.9|1138.1|2
1649111590000|2022-04-04 22:33:10|1149.56|1138.76|1150.06|1139.26|1150.06|1139.26|1149.56|1138.76|2
1649111600000|2022-04-04 22:33:20|1150.56|1139.76|1151.4|1140.6|1151.4|1140.6|1150.56|1139.76|2
1649111650000|2022-04-04 22:34:10|1151.78|1140.98|1151.78|1140.98|1151.78|1140.98|1151.78|1140.98|1
1649111710000|2022-04-04 22:35:10|1151.4|1140.6|1151.4|1140.6|1151.4|1140.6|1151.4|1140.6|1
1649111770000|2022-04-04 22:36:10|1151.9|1141.1|1151.9|1141.1|1151.9|1141.1|1151.9|1141.1|1
1649111780000|2022-04-04 22:36:20|1152.4|1141.6|1152.4|1141.6|1152.4|1141.6|1152.4|1141.6|1
1649111810000|2022-04-04 22:36:50|1152.9|1142.1|1153.4|1142.6|1153.4|1142.6|1152.9|1142.1|2
1649111830000|2022-04-04 22:37:10|1153.72|1142.92|1153.72|1142.92|1153.72|1142.92|1153.72|1142.92|1
1649111840000|2022-04-04 22:37:20|1154.22|1143.42|1154.22|1143.42|1154.22|1143.42|1154.22|1143.42|1
1649111860000|2022-04-04 22:37:40|1154.4|1143.6|1154.9|1144.1|1154.9|1144.1|1154.4|1143.6|2
1649111870000|2022-04-04 22:37:50|1154.72|1143.92|1154.22|1143.42|1154.72|1143.92|1154.22|1143.42|2
1649111890000|2022-04-04 22:38:10|1154.4|1143.6|1154.4|1143.6|1154.4|1143.6|1154.4|1143.6|1
1649111900000|2022-04-04 22:38:20|1154.22|1143.42|1154.22|1143.42|1154.22|1143.42|1154.22|1143.42|1
1649111940000|2022-04-04 22:39:00|1154.4|1143.6|1154.4|1143.6|1154.4|1143.6|1154.4|1143.6|1
1649111950000|2022-04-04 22:39:10|1154.63|1143.83|1154.63|1143.83|1154.63|1143.83|1154.63|1143.83|1
1649111960000|2022-04-04 22:39:20|1155.13|1144.33|1155.13|1144.33|1155.13|1144.33|1155.13|1144.33|1
1649112000000|2022-04-04 22:40:00|1155.9|1145.1|1156.31|1145.51|1156.31|1145.51|1155.9|1145.1|2
1649112010000|2022-04-04 22:40:10|1155.81|1145.01|1155.4|1144.6|1155.81|1145.01|1155.4|1144.6|2
1649112020000|2022-04-04 22:40:20|1155.53|1144.73|1156.4|1145.6|1156.4|1145.6|1155.53|1144.73|4
1649112040000|2022-04-04 22:40:40|1156.64|1145.84|1157.14|1146.34|1157.14|1146.34|1156.64|1145.84|2
1649112070000|2022-04-04 22:41:10|1157.4|1146.6|1157.4|1146.6|1157.4|1146.6|1157.4|1146.6|1
1649112080000|2022-04-04 22:41:20|1157.14|1146.34|1157.9|1147.1|1157.9|1147.1|1157.14|1146.34|2
1649112110000|2022-04-04 22:41:50|1157.4|1146.6|1157.14|1146.34|1157.4|1146.6|1157.14|1146.34|2
1649112140000|2022-04-04 22:42:20|1156.9|1146.1|1157.14|1146.34|1157.14|1146.34|1156.78|1145.98|4
1649112170000|2022-04-04 22:42:50|1156.9|1146.1|1156.78|1145.98|1156.9|1146.1|1156.78|1145.98|2
1649112190000|2022-04-04 22:43:10|1156.28|1145.48|1155.4|1144.6|1156.28|1145.48|1155.4|1144.6|2
1649112220000|2022-04-04 22:43:40|1155.9|1145.1|1155.9|1145.1|1155.9|1145.1|1155.9|1145.1|1
1649112230000|2022-04-04 22:43:50|1156.4|1145.6|1156.4|1145.6|1156.4|1145.6|1156.4|1145.6|1
1649112240000|2022-04-04 22:44:00|1156.64|1145.84|1157.14|1146.34|1157.14|1146.34|1156.64|1145.84|2
1649112290000|2022-04-04 22:44:50|1156.4|1145.6|1156.4|1145.6|1156.4|1145.6|1156.4|1145.6|1
1649112300000|2022-04-04 22:45:00|1156.64|1145.84|1157.14|1146.34|1157.14|1146.34|1156.64|1145.84|2
1649112320000|2022-04-04 22:45:20|1157.9|1147.1|1157.9|1147.1|1157.9|1147.1|1157.9|1147.1|1
1649112350000|2022-04-04 22:45:50|1158.4|1147.6|1159.24|1148.44|1159.24|1148.44|1158.4|1147.6|4
1649112360000|2022-04-04 22:46:00|1159.23|1148.43|1159.24|1148.44|1159.24|1148.44|1159.23|1148.43|2
1649112370000|2022-04-04 22:46:10|1158.9|1148.1|1158.9|1148.1|1158.9|1148.1|1158.9|1148.1|1
1649112380000|2022-04-04 22:46:20|1159.16|1148.36|1159.16|1148.36|1159.16|1148.36|1158.9|1148.1|3
1649112390000|2022-04-04 22:46:30|1158.9|1148.1|1158.9|1148.1|1158.9|1148.1|1158.9|1148.1|1
1649112420000|2022-04-04 22:47:00|1158.4|1147.6|1157.87|1147.07|1158.4|1147.6|1157.87|1147.07|2
1649112480000|2022-04-04 22:48:00|1158.37|1147.57|1158.37|1147.57|1158.37|1147.57|1158.37|1147.57|1
1649112490000|2022-04-04 22:48:10|1158.49|1147.69|1159.02|1148.22|1159.02|1148.22|1158.49|1147.69|2
1649112520000|2022-04-04 22:48:40|1159.9|1149.1|1159.9|1149.1|1159.9|1149.1|1159.9|1149.1|1
1649112530000|2022-04-04 22:48:50|1160.4|1149.6|1160.4|1149.6|1160.4|1149.6|1160.4|1149.6|1
1649112540000|2022-04-04 22:49:00|1160|1149.2|1160|1149.2|1160|1149.2|1160|1149.2|1
1649112550000|2022-04-04 22:49:10|1159.5|1148.7|1160|1149.2|1160|1149.2|1159.5|1148.7|2
1649112570000|2022-04-04 22:49:30|1160.4|1149.6|1160.9|1150.1|1160.9|1150.1|1160.4|1149.6|2
1649112580000|2022-04-04 22:49:40|1160.08|1149.28|1160.9|1150.1|1160.9|1150.1|1160.08|1149.28|2
1649112590000|2022-04-04 22:49:50|1160.4|1149.6|1159.7|1148.9|1160.4|1149.6|1159.7|1148.9|4
1649112600000|2022-04-04 22:50:00|1159.88|1149.08|1159.88|1149.08|1159.88|1149.08|1159.88|1149.08|1
1649112610000|2022-04-04 22:50:10|1160.08|1149.28|1160.9|1150.1|1160.9|1150.1|1160.08|1149.28|2
1649112650000|2022-04-04 22:50:50|1161.9|1151.1|1162.4|1151.6|1163.01|1152.21|1161.9|1151.1|4
1649112660000|2022-04-04 22:51:00|1162.51|1151.71|1162.4|1151.6|1163.01|1152.21|1162.4|1151.6|6
1649112670000|2022-04-04 22:51:10|1161.9|1151.1|1161.4|1150.6|1161.9|1151.1|1161.4|1150.6|2
1649112720000|2022-04-04 22:52:00|1160.9|1150.1|1160.4|1149.6|1160.9|1150.1|1160.4|1149.6|2
1649112780000|2022-04-04 22:53:00|1159.71|1148.91|1159.71|1148.91|1159.71|1148.91|1159.71|1148.91|1
1649112800000|2022-04-04 22:53:20|1158.9|1148.1|1158.9|1148.1|1158.9|1148.1|1158.9|1148.1|1
1649112810000|2022-04-04 22:53:30|1158.37|1147.57|1156.49|1145.69|1158.37|1147.57|1156.49|1145.69|4
1649112820000|2022-04-04 22:53:40|1155.9|1145.1|1155.9|1145.1|1155.9|1145.1|1155.9|1145.1|1
1649112830000|2022-04-04 22:53:50|1156.4|1145.6|1156.4|1145.6|1156.4|1145.6|1156.4|1145.6|1
1649112860000|2022-04-04 22:54:20|1156.49|1145.69|1156.49|1145.69|1156.49|1145.69|1156.49|1145.69|1
1649112880000|2022-04-04 22:54:40|1155.9|1145.1|1155.9|1145.1|1155.9|1145.1|1155.9|1145.1|1
1649112920000|2022-04-04 22:55:20|1155.99|1145.19|1156.49|1145.69|1156.49|1145.69|1155.99|1145.19|2
1649113110000|2022-04-04 22:58:30|1155.9|1145.1|1155.9|1145.1|1155.9|1145.1|1155.9|1145.1|1
1649113130000|2022-04-04 22:58:50|1155.99|1145.19|1155.99|1145.19|1155.99|1145.19|1155.99|1145.19|1
1649113140000|2022-04-04 22:59:00|1156.49|1145.69|1157.27|1146.47|1157.27|1146.47|1156.49|1145.69|3
1649113150000|2022-04-04 22:59:10|1157.4|1146.6|1157.4|1146.6|1157.4|1146.6|1157.4|1146.6|1
1649113170000|2022-04-04 22:59:30|1156.99|1146.19|1156.49|1145.69|1156.99|1146.19|1156.49|1145.69|2
1649113190000|2022-04-04 22:59:50|1155.9|1145.1|1155.9|1145.1|1155.9|1145.1|1155.9|1145.1|1
1649113200000|2022-04-04 23:00:00|1155.99|1145.19|1156.49|1145.69|1156.49|1145.69|1155.99|1145.19|2
1649113260000|2022-04-04 23:01:00|1156.9|1146.1|1156.9|1146.1|1156.9|1146.1|1156.9|1146.1|1
1649113310000|2022-04-04 23:01:50|1156.86|1146.06|1156.86|1146.06|1156.86|1146.06|1156.86|1146.06|1
1649113330000|2022-04-04 23:02:10|1157.36|1146.56|1157.36|1146.56|1157.36|1146.56|1157.36|1146.56|1
1649113380000|2022-04-04 23:03:00|1156.86|1146.06|1156.86|1146.06|1156.86|1146.06|1156.86|1146.06|1
1649113480000|2022-04-04 23:04:40|1156.9|1146.1|1156.9|1146.1|1156.9|1146.1|1156.9|1146.1|1
1649113510000|2022-04-04 23:05:10|1156.86|1146.06|1156.9|1146.1|1156.9|1146.1|1156.86|1146.06|2
1649113570000|2022-04-04 23:06:10|1155.9|1145.1|1155.9|1145.1|1155.9|1145.1|1155.9|1145.1|1
1649113580000|2022-04-04 23:06:20|1156.28|1145.48|1156.86|1146.06|1156.86|1146.06|1156.28|1145.48|3
1649113600000|2022-04-04 23:06:40|1156.9|1146.1|1157.07|1146.27|1157.07|1146.27|1156.9|1146.1|2
1649113610000|2022-04-04 23:06:50|1157.57|1146.77|1157.57|1146.77|1157.57|1146.77|1157.57|1146.77|1
1649113650000|2022-04-04 23:07:30|1157.36|1146.56|1156.86|1146.06|1157.36|1146.56|1156.86|1146.06|2
1649113660000|2022-04-04 23:07:40|1156.49|1145.69|1156.5|1145.7|1156.5|1145.7|1156.49|1145.69|2
1649113700000|2022-04-04 23:08:20|1156.49|1145.69|1156.49|1145.69|1156.49|1145.69|1156.49|1145.69|1
1649113740000|2022-04-04 23:09:00|1155.9|1145.1|1155.9|1145.1|1155.9|1145.1|1155.9|1145.1|1
1649113860000|2022-04-04 23:11:00|1154.9|1144.1|1154.9|1144.1|1154.9|1144.1|1154.9|1144.1|1
1649113890000|2022-04-04 23:11:30|1155.4|1144.6|1155.9|1145.1|1155.9|1145.1|1155.4|1144.6|2
1649113910000|2022-04-04 23:11:50|1156.2|1145.4|1156.29|1145.49|1156.29|1145.49|1156.2|1145.4|2
1649113920000|2022-04-04 23:12:00|1156.49|1145.69|1156.49|1145.69|1156.5|1145.7|1156.49|1145.69|3
1649114000000|2022-04-04 23:13:20|1156.5|1145.7|1157.4|1146.6|1157.4|1146.6|1156.49|1145.69|4
1649114050000|2022-04-04 23:14:10|1156.9|1146.1|1156.9|1146.1|1156.9|1146.1|1156.9|1146.1|1
1649114060000|2022-04-04 23:14:20|1156.49|1145.69|1156.5|1145.7|1156.5|1145.7|1156.49|1145.69|2
1649114070000|2022-04-04 23:14:30|1156.9|1146.1|1156.9|1146.1|1156.9|1146.1|1156.9|1146.1|1
1649114090000|2022-04-04 23:14:50|1156.49|1145.69|1156.49|1145.69|1156.49|1145.69|1156.49|1145.69|1
1649114100000|2022-04-04 23:15:00|1156.78|1145.98|1156.78|1145.98|1156.78|1145.98|1156.78|1145.98|1
1649114150000|2022-04-04 23:15:50|1156.28|1145.48|1155.9|1145.1|1156.28|1145.48|1155.9|1145.1|2
1649114210000|2022-04-04 23:16:50|1154.58|1143.78|1154.58|1143.78|1154.58|1143.78|1154.58|1143.78|1
1649114230000|2022-04-04 23:17:10|1154.4|1143.6|1154.4|1143.6|1154.4|1143.6|1154.4|1143.6|1
1649114240000|2022-04-04 23:17:20|1154.9|1144.1|1154.9|1144.1|1154.9|1144.1|1154.9|1144.1|1
1649114290000|2022-04-04 23:18:10|1155.4|1144.6|1155.4|1144.6|1155.4|1144.6|1155.4|1144.6|1
1649114310000|2022-04-04 23:18:30|1155.78|1144.98|1155.78|1144.98|1155.78|1144.98|1155.78|1144.98|1
1649114320000|2022-04-04 23:18:40|1155.4|1144.6|1155.4|1144.6|1155.4|1144.6|1155.4|1144.6|1
1649114360000|2022-04-04 23:19:20|1155.72|1144.92|1156.27|1145.47|1156.27|1145.47|1155.72|1144.92|3
1649114370000|2022-04-04 23:19:30|1156.26|1145.46|1156.32|1145.52|1156.32|1145.52|1156.26|1145.46|13
1649114390000|2022-04-04 23:19:50|1156.31|1145.51|1156.3|1145.5|1156.32|1145.52|1156.3|1145.5|12
1649114400000|2022-04-04 23:20:00|1156.32|1145.52|1156.28|1145.48|1156.32|1145.52|1156.28|1145.48|15
1649114410000|2022-04-04 23:20:10|1156.32|1145.52|1156.32|1145.52|1156.32|1145.52|1156.31|1145.51|19
1649114420000|2022-04-04 23:20:20|1156.31|1145.51|1156.32|1145.52|1156.32|1145.52|1156.31|1145.51|8
1649114430000|2022-04-04 23:20:30|1156.31|1145.51|1156.32|1145.52|1156.32|1145.52|1156.31|1145.51|18
1649114440000|2022-04-04 23:20:40|1156.31|1145.51|1156.32|1145.52|1156.32|1145.52|1156.3|1145.5|13
1649114450000|2022-04-04 23:20:50|1156.31|1145.51|1156.32|1145.52|1156.32|1145.52|1156.3|1145.5|15
1649114460000|2022-04-04 23:21:00|1156.31|1145.51|1155.9|1145.1|1156.32|1145.52|1155.9|1145.1|12
1649114520000|2022-04-04 23:22:00|1156.31|1145.51|1156.31|1145.51|1156.32|1145.52|1156.31|1145.51|3
1649114530000|2022-04-04 23:22:10|1156.4|1145.6|1157.4|1146.6|1157.4|1146.6|1156.4|1145.6|3
1649114550000|2022-04-04 23:22:30|1157.9|1147.1|1157.9|1147.1|1157.9|1147.1|1157.9|1147.1|1
1649114560000|2022-04-04 23:22:40|1158.4|1147.6|1158.4|1147.6|1158.4|1147.6|1158.4|1147.6|1
1649114620000|2022-04-04 23:23:40|1157.4|1146.6|1157.4|1146.6|1157.4|1146.6|1157.4|1146.6|1
1649114640000|2022-04-04 23:24:00|1157.53|1146.73|1157.53|1146.73|1157.53|1146.73|1157.53|1146.73|1
1649114660000|2022-04-04 23:24:20|1157.9|1147.1|1157.53|1146.73|1157.9|1147.1|1157.53|1146.73|4
1649114700000|2022-04-04 23:25:00|1157.9|1147.1|1157.9|1147.1|1157.9|1147.1|1157.9|1147.1|1
1649114710000|2022-04-04 23:25:10|1158.4|1147.6|1158.4|1147.6|1158.4|1147.6|1158.4|1147.6|1
1649114740000|2022-04-04 23:25:40|1158.78|1147.98|1158.78|1147.98|1158.78|1147.98|1158.78|1147.98|1
1649114760000|2022-04-04 23:26:00|1159.05|1148.25|1159.55|1148.75|1159.55|1148.75|1159.05|1148.25|2
1649114780000|2022-04-04 23:26:20|1159.73|1148.93|1160.08|1149.28|1160.08|1149.28|1159.73|1148.93|2
1649114790000|2022-04-04 23:26:30|1159.9|1149.1|1159.55|1148.75|1159.9|1149.1|1159.55|1148.75|2
1649114810000|2022-04-04 23:26:50|1158.9|1148.1|1158.9|1148.1|1158.9|1148.1|1158.9|1148.1|1
1649114890000|2022-04-04 23:28:10|1159.4|1148.6|1159.49|1148.69|1159.49|1148.69|1159.4|1148.6|2
1649114920000|2022-04-04 23:28:40|1159.54|1148.74|1159.55|1148.75|1159.55|1148.75|1159.54|1148.74|2
1649114940000|2022-04-04 23:29:00|1159.72|1148.92|1159.72|1148.92|1159.72|1148.92|1159.72|1148.92|1
1649114950000|2022-04-04 23:29:10|1159.67|1148.87|1159.49|1148.69|1159.67|1148.87|1159.49|1148.69|2
1649115050000|2022-04-04 23:30:50|1158.9|1148.1|1158.4|1147.6|1158.9|1148.1|1158.4|1147.6|2
1649115070000|2022-04-04 23:31:10|1158.9|1148.1|1158.9|1148.1|1158.9|1148.1|1158.9|1148.1|1
1649115090000|2022-04-04 23:31:30|1158.09|1147.29|1158.09|1147.29|1158.09|1147.29|1158.09|1147.29|1
1649115100000|2022-04-04 23:31:40|1157.09|1146.29|1155.9|1145.1|1157.09|1146.29|1155.45|1144.65|5
1649115110000|2022-04-04 23:31:50|1156.4|1145.6|1156.4|1145.6|1156.4|1145.6|1156.4|1145.6|1
1649115130000|2022-04-04 23:32:10|1156.9|1146.1|1157.4|1146.6|1157.4|1146.6|1156.9|1146.1|2
1649115150000|2022-04-04 23:32:30|1157.9|1147.1|1158.4|1147.6|1158.4|1147.6|1157.9|1147.1|2
1649115160000|2022-04-04 23:32:40|1158.9|1148.1|1159.4|1148.6|1159.4|1148.6|1158.9|1148.1|2
1649115180000|2022-04-04 23:33:00|1160|1149.2|1160|1149.2|1160|1149.2|1160|1149.2|1
1649115210000|2022-04-04 23:33:30|1160.5|1149.7|1159.51|1148.71|1160.5|1149.7|1159.51|1148.71|3
1649115240000|2022-04-04 23:34:00|1159.9|1149.1|1159.9|1149.1|1159.9|1149.1|1159.9|1149.1|1
1649115250000|2022-04-04 23:34:10|1159.51|1148.71|1159.51|1148.71|1159.51|1148.71|1159.51|1148.71|1
1649115280000|2022-04-04 23:34:40|1158.9|1148.1|1159.51|1148.71|1159.51|1148.71|1158.9|1148.1|3
1649115310000|2022-04-04 23:35:10|1159.9|1149.1|1158.9|1148.1|1159.9|1149.1|1158.9|1148.1|3
1649115340000|2022-04-04 23:35:40|1159.01|1148.21|1159.51|1148.71|1159.51|1148.71|1159.01|1148.21|2
1649115350000|2022-04-04 23:35:50|1158.9|1148.1|1158.9|1148.1|1158.9|1148.1|1158.9|1148.1|1
1649115370000|2022-04-04 23:36:10|1159.01|1148.21|1159.51|1148.71|1159.51|1148.71|1159.01|1148.21|2
1649115380000|2022-04-04 23:36:20|1158.9|1148.1|1158.9|1148.1|1158.9|1148.1|1158.9|1148.1|1
1649115400000|2022-04-04 23:36:40|1158.12|1147.32|1156.9|1146.1|1158.12|1147.32|1156.9|1146.1|3
1649115410000|2022-04-04 23:36:50|1155.9|1145.1|1156.4|1145.6|1156.4|1145.6|1155.9|1145.1|2
1649115420000|2022-04-04 23:37:00|1156.7|1145.9|1157.4|1146.6|1157.4|1146.6|1156.4|1145.6|5
1649115610000|2022-04-04 23:40:10|1157.68|1146.88|1158.4|1147.6|1158.4|1147.6|1157.68|1146.88|3
1649115640000|2022-04-04 23:40:40|1157.9|1147.1|1157.9|1147.1|1157.9|1147.1|1157.9|1147.1|1
1649115710000|2022-04-04 23:41:50|1157.4|1146.6|1156.7|1145.9|1157.4|1146.6|1156.7|1145.9|2
1649115730000|2022-04-04 23:42:10|1155.9|1145.1|1155.9|1145.1|1155.9|1145.1|1155.9|1145.1|1
1649115850000|2022-04-04 23:44:10|1154.9|1144.1|1155.4|1144.6|1155.4|1144.6|1154.9|1144.1|2
1649115900000|2022-04-04 23:45:00|1154.9|1144.1|1154.4|1143.6|1154.9|1144.1|1154.4|1143.6|2
1649115910000|2022-04-04 23:45:10|1154.27|1143.47|1154.4|1143.6|1154.4|1143.6|1153.77|1142.97|4
1649115950000|2022-04-04 23:45:50|1153.9|1143.1|1153.9|1143.1|1153.9|1143.1|1153.9|1143.1|1
1649115960000|2022-04-04 23:46:00|1153.77|1142.97|1153.77|1142.97|1153.77|1142.97|1153.77|1142.97|1
1649115970000|2022-04-04 23:46:10|1154.27|1143.47|1154.4|1143.6|1154.4|1143.6|1154.27|1143.47|2
1649115980000|2022-04-04 23:46:20|1154.66|1143.86|1154.4|1143.6|1154.66|1143.86|1154.4|1143.6|2
1649115990000|2022-04-04 23:46:30|1154.9|1144.1|1154.9|1144.1|1154.9|1144.1|1154.9|1144.1|1
1649116000000|2022-04-04 23:46:40|1154.4|1143.6|1154.4|1143.6|1154.4|1143.6|1154.4|1143.6|1
1649116090000|2022-04-04 23:48:10|1154.27|1143.47|1153.77|1142.97|1154.27|1143.47|1153.77|1142.97|2
1649116150000|2022-04-04 23:49:10|1154.18|1143.38|1154.18|1143.38|1154.18|1143.38|1154.18|1143.38|1
1649116200000|2022-04-04 23:50:00|1153.77|1142.97|1153.77|1142.97|1153.77|1142.97|1153.77|1142.97|1
1649116350000|2022-04-04 23:52:30|1153.9|1143.1|1153.9|1143.1|1153.9|1143.1|1153.9|1143.1|1
1649116370000|2022-04-04 23:52:50|1153.77|1142.97|1153.77|1142.97|1153.77|1142.97|1153.77|1142.97|1
1649116400000|2022-04-04 23:53:20|1154|1143.2|1154.13|1143.33|1154.13|1143.33|1153.77|1142.97|4
1649116410000|2022-04-04 23:53:30|1154.4|1143.6|1154.4|1143.6|1154.4|1143.6|1154.4|1143.6|1
1649116520000|2022-04-04 23:55:20|1154.9|1144.1|1154.92|1144.12|1154.92|1144.12|1154.9|1144.1|2
1649116570000|2022-04-04 23:56:10|1155.1|1144.3|1155.1|1144.3|1155.1|1144.3|1155.1|1144.3|1
1649116590000|2022-04-04 23:56:30|1155.56|1144.76|1155.56|1144.76|1155.56|1144.76|1155.56|1144.76|1
1649116610000|2022-04-04 23:56:50|1155.9|1145.1|1155.9|1145.1|1155.9|1145.1|1155.9|1145.1|1
1649116630000|2022-04-04 23:57:10|1156.37|1145.57|1157.4|1146.6|1157.4|1146.6|1156.37|1145.57|3
1649116640000|2022-04-04 23:57:20|1157.73|1146.93|1157.73|1146.93|1157.73|1146.93|1157.73|1146.93|1
1649116650000|2022-04-04 23:57:30|1157.9|1147.1|1157.9|1147.1|1157.9|1147.1|1157.9|1147.1|1
1649116660000|2022-04-04 23:57:40|1158.4|1147.6|1160.08|1149.28|1160.08|1149.28|1158.4|1147.6|3
1649116750000|2022-04-04 23:59:10|1160.58|1149.78|1161|1150.2|1161|1150.2|1160.58|1149.78|2
1649116810000|2022-04-05 00:00:10|1161.32|1150.52|1162.2|1151.4|1162.2|1151.4|1161.3|1150.5|9
1649116820000|2022-04-05 00:00:20|1162.43|1151.63|1162.7|1151.9|1162.7|1151.9|1162.43|1151.63|2
1649116840000|2022-04-05 00:00:40|1162.61|1151.81|1162.61|1151.81|1162.61|1151.81|1162.61|1151.81|1
1649116850000|2022-04-05 00:00:50|1162.7|1151.9|1162.7|1151.9|1162.7|1151.9|1162.7|1151.9|1
1649116900000|2022-04-05 00:01:40|1162.9|1152.1|1162.9|1152.1|1162.9|1152.1|1162.9|1152.1|1
1649116930000|2022-04-05 00:02:10|1161.9|1151.1|1161.9|1151.1|1161.9|1151.1|1161.9|1151.1|1
1649116950000|2022-04-05 00:02:30|1162.4|1151.6|1162.4|1151.6|1162.4|1151.6|1162.4|1151.6|1
1649116960000|2022-04-05 00:02:40|1162.51|1151.71|1163.51|1152.71|1163.51|1152.71|1162.51|1151.71|4
1649116970000|2022-04-05 00:02:50|1163.9|1153.1|1164.4|1153.6|1164.4|1153.6|1163.9|1153.1|2
1649116980000|2022-04-05 00:03:00|1164.17|1153.37|1163.67|1152.87|1164.17|1153.37|1163.67|1152.87|2
1649116990000|2022-04-05 00:03:10|1162.9|1152.1|1162.9|1152.1|1162.9|1152.1|1162.9|1152.1|1
1649117010000|2022-04-05 00:03:30|1163.4|1152.6|1162.9|1152.1|1163.4|1152.6|1162.9|1152.1|2
1649117020000|2022-04-05 00:03:40|1161.9|1151.1|1161.9|1151.1|1161.9|1151.1|1161.9|1151.1|1
1649117030000|2022-04-05 00:03:50|1162.4|1151.6|1163.67|1152.87|1163.67|1152.87|1162.4|1151.6|4
1649117050000|2022-04-05 00:04:10|1163.95|1153.15|1163.95|1153.15|1163.95|1153.15|1163.95|1153.15|1
1649117080000|2022-04-05 00:04:40|1163.77|1152.97|1163.95|1153.15|1163.95|1153.15|1163.77|1152.97|2
1649117090000|2022-04-05 00:04:50|1163.67|1152.87|1164.01|1153.21|1164.01|1153.21|1163.67|1152.87|3
1649117110000|2022-04-05 00:05:10|1164.2|1153.4|1164.2|1153.4|1164.2|1153.4|1164.2|1153.4|1
1649117140000|2022-04-05 00:05:40|1163.9|1153.1|1164.2|1153.4|1164.2|1153.4|1163.9|1153.1|3
1649117150000|2022-04-05 00:05:50|1163.9|1153.1|1163.9|1153.1|1163.9|1153.1|1163.9|1153.1|1
1649117220000|2022-04-05 00:07:00|1164|1153.2|1164.3|1153.5|1164.3|1153.5|1164|1153.2|2
1649117250000|2022-04-05 00:07:30|1164.37|1153.57|1164.37|1153.57|1164.37|1153.57|1164.37|1153.57|1
1649117260000|2022-04-05 00:07:40|1164.5|1153.7|1164.5|1153.7|1164.5|1153.7|1164.5|1153.7|1
1649117280000|2022-04-05 00:08:00|1164.55|1153.75|1164.5|1153.7|1164.55|1153.75|1164.5|1153.7|2
1649117300000|2022-04-05 00:08:20|1164|1153.2|1163.9|1153.1|1164|1153.2|1163.9|1153.1|2
1649117310000|2022-04-05 00:08:30|1164|1153.2|1164|1153.2|1164|1153.2|1164|1153.2|1
1649117320000|2022-04-05 00:08:40|1164.5|1153.7|1164.5|1153.7|1164.5|1153.7|1164.5|1153.7|1
1649117420000|2022-04-05 00:10:20|1165.9|1155.1|1165.69|1154.89|1165.96|1155.16|1165.69|1154.89|3
1649117440000|2022-04-05 00:10:40|1165.54|1154.74|1164.9|1154.1|1165.78|1154.98|1164.9|1154.1|3
1649117460000|2022-04-05 00:11:00|1163.9|1153.1|1163.9|1153.1|1163.9|1153.1|1163.9|1153.1|1
1649117490000|2022-04-05 00:11:30|1164.4|1153.6|1164.9|1154.1|1164.9|1154.1|1163.9|1153.1|4
1649117500000|2022-04-05 00:11:40|1163.9|1153.1|1163.9|1153.1|1163.9|1153.1|1163.9|1153.1|1
1649117530000|2022-04-05 00:12:10|1164.4|1153.6|1164.9|1154.1|1164.9|1154.1|1164.4|1153.6|2
1649117580000|2022-04-05 00:13:00|1163.9|1153.1|1162.4|1151.6|1163.9|1153.1|1162.4|1151.6|2
1649117590000|2022-04-05 00:13:10|1161.9|1151.1|1161.9|1151.1|1161.9|1151.1|1161.9|1151.1|1
1649117640000|2022-04-05 00:14:00|1161.4|1150.6|1161.4|1150.6|1161.4|1150.6|1161.4|1150.6|1
1649117650000|2022-04-05 00:14:10|1160.9|1150.1|1160.9|1150.1|1160.9|1150.1|1160.9|1150.1|1
1649117760000|2022-04-05 00:16:00|1159.9|1149.1|1159.9|1149.1|1159.9|1149.1|1159.9|1149.1|1
1649117810000|2022-04-05 00:16:50|1159.4|1148.6|1159.4|1148.6|1159.4|1148.6|1159.4|1148.6|1
1649117840000|2022-04-05 00:17:20|1159.9|1149.1|1159.9|1149.1|1159.9|1149.1|1159.9|1149.1|1
1649117900000|2022-04-05 00:18:20|1159.4|1148.6|1159.4|1148.6|1159.4|1148.6|1159.4|1148.6|1
1649117910000|2022-04-05 00:18:30|1158.92|1148.12|1158.92|1148.12|1158.92|1148.12|1158.92|1148.12|1
1649117920000|2022-04-05 00:18:40|1159.42|1148.62|1159.31|1148.51|1159.42|1148.62|1159.31|1148.51|2
1649117960000|2022-04-05 00:19:20|1158.92|1148.12|1158.92|1148.12|1158.92|1148.12|1158.92|1148.12|1
1649117970000|2022-04-05 00:19:30|1159.31|1148.51|1159.31|1148.51|1159.31|1148.51|1159.31|1148.51|1
1649118020000|2022-04-05 00:20:20|1159.22|1148.42|1159.22|1148.42|1159.22|1148.42|1159.22|1148.42|1
1649118070000|2022-04-05 00:21:10|1159.7|1148.9|1159.64|1148.84|1159.7|1148.9|1159.64|1148.84|2
1649118090000|2022-04-05 00:21:30|1158.9|1148.1|1158.9|1148.1|1158.9|1148.1|1158.9|1148.1|1
1649118230000|2022-04-05 00:23:50|1158.81|1148.01|1158.81|1148.01|1158.81|1148.01|1158.81|1148.01|1
1649118250000|2022-04-05 00:24:10|1158.52|1147.72|1158.52|1147.72|1158.52|1147.72|1158.52|1147.72|1
1649118270000|2022-04-05 00:24:30|1158.5|1147.7|1158.5|1147.7|1158.5|1147.7|1158.5|1147.7|1
1649118280000|2022-04-05 00:24:40|1158.22|1147.42|1158.22|1147.42|1158.22|1147.42|1158.22|1147.42|1
1649118310000|2022-04-05 00:25:10|1158.17|1147.37|1158.17|1147.37|1158.17|1147.37|1158.17|1147.37|1
1649118320000|2022-04-05 00:25:20|1158.12|1147.32|1158.12|1147.32|1158.12|1147.32|1158.12|1147.32|1
1649118330000|2022-04-05 00:25:30|1158.01|1147.21|1157.79|1146.99|1158.01|1147.21|1157.79|1146.99|2
1649118340000|2022-04-05 00:25:40|1158.01|1147.21|1158.12|1147.32|1158.12|1147.32|1158.01|1147.21|2
1649118360000|2022-04-05 00:26:00|1158.01|1147.21|1157.79|1146.99|1158.01|1147.21|1157.79|1146.99|2
1649118380000|2022-04-05 00:26:20|1157.9|1147.1|1157.9|1147.1|1157.9|1147.1|1157.9|1147.1|1
1649118410000|2022-04-05 00:26:50|1158.14|1147.34|1157.9|1147.1|1158.14|1147.34|1157.9|1147.1|2
1649118450000|2022-04-05 00:27:30|1158.31|1147.51|1158.53|1147.73|1158.53|1147.73|1158.31|1147.51|2
1649118460000|2022-04-05 00:27:40|1157.9|1147.1|1157.9|1147.1|1157.9|1147.1|1157.9|1147.1|1
1649118600000|2022-04-05 00:30:00|1158.12|1147.32|1158.12|1147.32|1158.12|1147.32|1158.12|1147.32|1
1649118650000|2022-04-05 00:30:50|1157.9|1147.1|1157.9|1147.1|1157.9|1147.1|1157.9|1147.1|1
1649118670000|2022-04-05 00:31:10|1156.9|1146.1|1156.9|1146.1|1156.9|1146.1|1156.51|1145.71|3
1649118680000|2022-04-05 00:31:20|1156.49|1145.69|1156.49|1145.69|1156.49|1145.69|1156.49|1145.69|1
1649118780000|2022-04-05 00:33:00|1155.9|1145.1|1155.9|1145.1|1155.9|1145.1|1155.9|1145.1|1
1649118880000|2022-04-05 00:34:40|1154.9|1144.1|1154.9|1144.1|1154.9|1144.1|1154.9|1144.1|1
1649118920000|2022-04-05 00:35:20|1155.4|1144.6|1155.9|1145.1|1155.9|1145.1|1155.4|1144.6|2
1649118950000|2022-04-05 00:35:50|1155.75|1144.95|1155.74|1144.94|1155.75|1144.95|1155.74|1144.94|2
1649118970000|2022-04-05 00:36:10|1155.4|1144.6|1154.9|1144.1|1155.4|1144.6|1154.9|1144.1|2
1649118980000|2022-04-05 00:36:20|1153.9|1143.1|1153.9|1143.1|1153.9|1143.1|1153.9|1143.1|1
1649119020000|2022-04-05 00:37:00|1152.9|1142.1|1152.9|1142.1|1152.9|1142.1|1152.9|1142.1|1
1649119040000|2022-04-05 00:37:20|1153.4|1142.6|1153.4|1142.6|1153.4|1142.6|1152.9|1142.1|3
1649119050000|2022-04-05 00:37:30|1153.9|1143.1|1153.9|1143.1|1153.9|1143.1|1153.9|1143.1|1
1649119080000|2022-04-05 00:38:00|1153.99|1143.19|1153.99|1143.19|1153.99|1143.19|1153.99|1143.19|1
1649119090000|2022-04-05 00:38:10|1154.49|1143.69|1154.9|1144.1|1154.9|1144.1|1154.49|1143.69|2
1649119110000|2022-04-05 00:38:30|1155.51|1144.71|1155.9|1145.1|1156.01|1145.21|1155.51|1144.71|3
1649119130000|2022-04-05 00:38:50|1155.69|1144.89|1155.19|1144.39|1155.69|1144.89|1155.19|1144.39|2
1649119190000|2022-04-05 00:39:50|1154.77|1143.97|1154.49|1143.69|1154.77|1143.97|1154.49|1143.69|2
1649119230000|2022-04-05 00:40:30|1154.78|1143.98|1154.78|1143.98|1154.78|1143.98|1154.78|1143.98|1
1649119240000|2022-04-05 00:40:40|1155.19|1144.39|1155.19|1144.39|1155.19|1144.39|1155.19|1144.39|1
1649119300000|2022-04-05 00:41:40|1155.18|1144.38|1155.18|1144.38|1155.18|1144.38|1155.18|1144.38|1
1649119310000|2022-04-05 00:41:50|1155.19|1144.39|1155.19|1144.39|1155.19|1144.39|1155.18|1144.38|3
1649119380000|2022-04-05 00:43:00|1155.9|1145.1|1155.9|1145.1|1155.9|1145.1|1155.9|1145.1|1
1649119440000|2022-04-05 00:44:00|1156.9|1146.1|1156.9|1146.1|1156.9|1146.1|1156.9|1146.1|1
1649119490000|2022-04-05 00:44:50|1156.4|1145.6|1156.4|1145.6|1156.4|1145.6|1156.4|1145.6|1
1649119520000|2022-04-05 00:45:20|1156.71|1145.91|1157.21|1146.41|1157.21|1146.41|1156.71|1145.91|2
1649119580000|2022-04-05 00:46:20|1157.2|1146.4|1157.2|1146.4|1157.2|1146.4|1157.2|1146.4|1
1649119590000|2022-04-05 00:46:30|1157.21|1146.41|1157.45|1146.65|1157.45|1146.65|1157.21|1146.41|2
1649119600000|2022-04-05 00:46:40|1157.93|1147.13|1157.94|1147.14|1157.94|1147.14|1157.93|1147.13|2
1649119630000|2022-04-05 00:47:10|1157.8|1147|1157.94|1147.14|1157.94|1147.14|1157.7|1146.9|6
1649119640000|2022-04-05 00:47:20|1157.8|1147|1157.84|1147.04|1157.94|1147.14|1157.7|1146.9|5
1649119650000|2022-04-05 00:47:30|1157.53|1146.73|1157.53|1146.73|1157.53|1146.73|1157.53|1146.73|1
1649119720000|2022-04-05 00:48:40|1157.47|1146.67|1157.47|1146.67|1157.47|1146.67|1157.47|1146.67|1
1649119730000|2022-04-05 00:48:50|1157.53|1146.73|1158.52|1147.72|1158.52|1147.72|1157.53|1146.73|4
1649119740000|2022-04-05 00:49:00|1158.53|1147.73|1159.4|1148.6|1159.4|1148.6|1158.4|1147.6|11
1649119810000|2022-04-05 00:50:10|1159.78|1148.98|1159.78|1148.98|1159.78|1148.98|1159.78|1148.98|1
1649119820000|2022-04-05 00:50:20|1159.91|1149.11|1160.42|1149.62|1160.42|1149.62|1159.91|1149.11|4
1649119840000|2022-04-05 00:50:40|1160.48|1149.68|1161.54|1150.74|1161.55|1150.75|1160.48|1149.68|5
1649119850000|2022-04-05 00:50:50|1161.55|1150.75|1161.65|1150.85|1161.71|1150.91|1161.38|1150.58|7
1649119860000|2022-04-05 00:51:00|1161.32|1150.52|1161.98|1151.18|1161.98|1151.18|1161.32|1150.52|12
1649119870000|2022-04-05 00:51:10|1161.81|1151.01|1162.14|1151.34|1162.35|1151.55|1161.81|1151.01|18
1649119880000|2022-04-05 00:51:20|1162.3|1151.5|1162.34|1151.54|1162.68|1151.88|1161.9|1151.1|11
1649119890000|2022-04-05 00:51:30|1162.85|1152.05|1162.34|1151.54|1162.85|1152.05|1162.34|1151.54|4
1649119900000|2022-04-05 00:51:40|1162.22|1151.42|1162.23|1151.43|1162.23|1151.43|1161.77|1150.97|8
1649119910000|2022-04-05 00:51:50|1162.22|1151.42|1162.27|1151.47|1162.61|1151.81|1162.22|1151.42|15
1649119920000|2022-04-05 00:52:00|1162.26|1151.46|1162.27|1151.47|1162.27|1151.47|1162.26|1151.46|10
1649119930000|2022-04-05 00:52:10|1162.26|1151.46|1162.6|1151.8|1162.6|1151.8|1162.26|1151.46|3
1649119950000|2022-04-05 00:52:30|1162.22|1151.42|1162.6|1151.8|1162.6|1151.8|1162.22|1151.42|3
1649119960000|2022-04-05 00:52:40|1162.86|1152.06|1162.85|1152.05|1163.38|1152.58|1162.85|1152.05|6
1649119970000|2022-04-05 00:52:50|1163.16|1152.36|1163.16|1152.36|1163.16|1152.36|1162.85|1152.05|14
1649119980000|2022-04-05 00:53:00|1162.99|1152.19|1162.35|1151.55|1163.16|1152.36|1162.35|1151.55|15
1649119990000|2022-04-05 00:53:10|1162.21|1151.41|1161.9|1151.1|1162.21|1151.41|1161.45|1150.65|14
1649120000000|2022-04-05 00:53:20|1162.3|1151.5|1162.38|1151.58|1162.39|1151.59|1162.3|1151.5|7
1649120010000|2022-04-05 00:53:30|1162.39|1151.59|1162.38|1151.58|1162.68|1151.88|1162.34|1151.54|20
1649120020000|2022-04-05 00:53:40|1162.68|1151.88|1162.38|1151.58|1162.68|1151.88|1162.34|1151.54|20
1649120030000|2022-04-05 00:53:50|1162.28|1151.48|1161.42|1150.62|1162.28|1151.48|1161.42|1150.62|20
1649120040000|2022-04-05 00:54:00|1161.73|1150.93|1161.5|1150.7|1161.73|1150.93|1161.42|1150.62|12
1649120050000|2022-04-05 00:54:10|1161.73|1150.93|1162.6|1151.8|1162.6|1151.8|1161.73|1150.93|12
1649120060000|2022-04-05 00:54:20|1162.29|1151.49|1162.6|1151.8|1162.6|1151.8|1162.29|1151.49|8
1649120070000|2022-04-05 00:54:30|1162.29|1151.49|1162.29|1151.49|1162.83|1152.03|1162.29|1151.49|12
1649120080000|2022-04-05 00:54:40|1162.6|1151.8|1162.66|1151.86|1162.66|1151.86|1162.6|1151.8|2
1649120090000|2022-04-05 00:54:50|1162.85|1152.05|1162.85|1152.05|1162.99|1152.19|1162.85|1152.05|3
1649120100000|2022-04-05 00:55:00|1162.81|1152.01|1162.68|1151.88|1162.85|1152.05|1162.65|1151.85|10
1649120110000|2022-04-05 00:55:10|1162.37|1151.57|1162.38|1151.58|1162.38|1151.58|1161.98|1151.18|4
1649120120000|2022-04-05 00:55:20|1162.2|1151.4|1162.27|1151.47|1162.54|1151.74|1162.2|1151.4|8
1649120140000|2022-04-05 00:55:40|1162.5|1151.7|1162.95|1152.15|1162.95|1152.15|1162.5|1151.7|2
1649120150000|2022-04-05 00:55:50|1162.83|1152.03|1162.34|1151.54|1162.83|1152.03|1162.34|1151.54|2
1649120200000|2022-04-05 00:56:40|1162.37|1151.57|1162.38|1151.58|1162.9|1152.1|1162.37|1151.57|3
1649120240000|2022-04-05 00:57:20|1162.1|1151.3|1162.1|1151.3|1162.1|1151.3|1162.1|1151.3|1
1649120300000|2022-04-05 00:58:20|1162.37|1151.57|1162.17|1151.37|1162.37|1151.57|1162.17|1151.37|2
1649120320000|2022-04-05 00:58:40|1162.4|1151.6|1162.9|1152.1|1162.9|1152.1|1162.4|1151.6|3
1649120380000|2022-04-05 00:59:40|1163.01|1152.21|1163.01|1152.21|1163.01|1152.21|1163.01|1152.21|1
1649120390000|2022-04-05 00:59:50|1163.22|1152.42|1163.9|1153.1|1163.9|1153.1|1163.22|1152.42|3
1649120400000|2022-04-05 01:00:00|1163.23|1152.43|1164.4|1153.6|1164.4|1153.6|1163.23|1152.43|4
1649120440000|2022-04-05 01:00:40|1164.63|1153.83|1165.13|1154.33|1165.13|1154.33|1164.63|1153.83|2
1649120450000|2022-04-05 01:00:50|1165.15|1154.35|1165.15|1154.35|1165.15|1154.35|1165.15|1154.35|1
1649120480000|2022-04-05 01:01:20|1165.01|1154.21|1165|1154.2|1165.01|1154.21|1165|1154.2|2
1649120490000|2022-04-05 01:01:30|1165.01|1154.21|1165|1154.2|1165.01|1154.21|1164.99|1154.19|10
1649120500000|2022-04-05 01:01:40|1165.01|1154.21|1165|1154.2|1165.01|1154.21|1165|1154.2|2
1649120630000|2022-04-05 01:03:50|1165.65|1154.85|1165.96|1155.16|1165.96|1155.16|1165.65|1154.85|2
1649120660000|2022-04-05 01:04:20|1166.17|1155.37|1166.9|1156.1|1166.9|1156.1|1166.17|1155.37|3
1649120690000|2022-04-05 01:04:50|1167.9|1157.1|1168.15|1157.35|1168.4|1157.6|1167.52|1156.72|7
1649120710000|2022-04-05 01:05:10|1167.65|1156.85|1166.79|1155.99|1167.65|1156.85|1166.79|1155.99|5
1649120720000|2022-04-05 01:05:20|1166.8|1156|1166.79|1155.99|1166.8|1156|1166.79|1155.99|6
1649120730000|2022-04-05 01:05:30|1166.8|1156|1165.9|1155.1|1166.8|1156|1165.9|1155.1|4
1649120790000|2022-04-05 01:06:30|1165.4|1154.6|1165.4|1154.6|1165.4|1154.6|1165.4|1154.6|1
1649120860000|2022-04-05 01:07:40|1165.29|1154.49|1164.9|1154.1|1165.29|1154.49|1164.9|1154.1|6
1649120890000|2022-04-05 01:08:10|1164.4|1153.6|1164.4|1153.6|1164.9|1154.1|1164.4|1153.6|3
1649120910000|2022-04-05 01:08:30|1163.9|1153.1|1163.9|1153.1|1163.9|1153.1|1163.9|1153.1|1
1649120940000|2022-04-05 01:09:00|1163.4|1152.6|1163.4|1152.6|1163.4|1152.6|1163.4|1152.6|1
1649120960000|2022-04-05 01:09:20|1163.9|1153.1|1163.9|1153.1|1163.9|1153.1|1163.9|1153.1|1
1649121000000|2022-04-05 01:10:00|1164.32|1153.52|1164.32|1153.52|1164.32|1153.52|1164.32|1153.52|1
1649121010000|2022-04-05 01:10:10|1164.31|1153.51|1164.32|1153.52|1164.32|1153.52|1164.31|1153.51|2
1649121030000|2022-04-05 01:10:30|1164.9|1154.1|1164.9|1154.1|1164.9|1154.1|1164.9|1154.1|1
1649121120000|2022-04-05 01:12:00|1165.9|1155.1|1165.9|1155.1|1165.9|1155.1|1165.27|1154.47|5
1649121130000|2022-04-05 01:12:10|1165.4|1154.6|1165.4|1154.6|1165.4|1154.6|1165.4|1154.6|1
1649121180000|2022-04-05 01:13:00|1164.93|1154.13|1164.93|1154.13|1164.93|1154.13|1164.93|1154.13|1
1649121190000|2022-04-05 01:13:10|1165.4|1154.6|1165.9|1155.1|1165.9|1155.1|1165.4|1154.6|2
1649121260000|2022-04-05 01:14:20|1165.4|1154.6|1164.54|1153.74|1165.4|1154.6|1164.54|1153.74|2
1649121270000|2022-04-05 01:14:30|1164.55|1153.75|1164.54|1153.74|1164.55|1153.75|1164.54|1153.74|2
1649121300000|2022-04-05 01:15:00|1164.55|1153.75|1164.55|1153.75|1164.55|1153.75|1164.55|1153.75|1
1649121310000|2022-04-05 01:15:10|1164.54|1153.74|1164.55|1153.75|1164.55|1153.75|1164.54|1153.74|4
1649121320000|2022-04-05 01:15:20|1165.05|1154.25|1165.4|1154.6|1165.4|1154.6|1165.05|1154.25|4
1649121330000|2022-04-05 01:15:30|1165.9|1155.1|1166.2|1155.4|1166.2|1155.4|1165.9|1155.1|2
1649121340000|2022-04-05 01:15:40|1166.7|1155.9|1166.7|1155.9|1166.9|1156.1|1166.7|1155.9|3
1649121360000|2022-04-05 01:16:00|1166.9|1156.1|1166.9|1156.1|1166.9|1156.1|1166.9|1156.1|1
1649121380000|2022-04-05 01:16:20|1166.7|1155.9|1166.2|1155.4|1166.7|1155.9|1166.2|1155.4|2
1649121420000|2022-04-05 01:17:00|1165.97|1155.17|1165.97|1155.17|1165.97|1155.17|1165.97|1155.17|1
1649121440000|2022-04-05 01:17:20|1165.9|1155.1|1165.9|1155.1|1165.9|1155.1|1165.9|1155.1|1
1649121620000|2022-04-05 01:20:20|1166.9|1156.1|1167.4|1156.6|1167.4|1156.6|1166.9|1156.1|2
1649121650000|2022-04-05 01:20:50|1167.71|1156.91|1167.71|1156.91|1167.71|1156.91|1167.71|1156.91|1
1649121660000|2022-04-05 01:21:00|1167.4|1156.6|1167.4|1156.6|1167.4|1156.6|1167.4|1156.6|1
1649121880000|2022-04-05 01:24:40|1167.49|1156.69|1167.99|1157.19|1167.99|1157.19|1167.49|1156.69|2
1649121930000|2022-04-05 01:25:30|1168.07|1157.27|1168.9|1158.1|1168.9|1158.1|1168.07|1157.27|2
1649121980000|2022-04-05 01:26:20|1168.4|1157.6|1168.4|1157.6|1168.4|1157.6|1168.4|1157.6|1
1649121990000|2022-04-05 01:26:30|1167.4|1156.6|1167.4|1156.6|1167.4|1156.6|1167.4|1156.6|1
1649122230000|2022-04-05 01:30:30|1167.46|1156.66|1167.96|1157.16|1167.96|1157.16|1167.46|1156.66|2
1649122240000|2022-04-05 01:30:40|1168.9|1158.1|1168.9|1158.1|1168.9|1158.1|1168.9|1158.1|1
1649122280000|2022-04-05 01:31:20|1167.96|1157.16|1167.96|1157.16|1167.96|1157.16|1167.96|1157.16|1
1649122310000|2022-04-05 01:31:50|1167.46|1156.66|1167.46|1156.66|1167.46|1156.66|1167.46|1156.66|1
1649122330000|2022-04-05 01:32:10|1167.4|1156.6|1167.4|1156.6|1167.4|1156.6|1167.4|1156.6|1
1649122480000|2022-04-05 01:34:40|1167.62|1156.82|1168.12|1157.32|1168.12|1157.32|1167.62|1156.82|2
1649122500000|2022-04-05 01:35:00|1167.72|1156.92|1167.62|1156.82|1167.72|1156.92|1167.62|1156.82|2
1649122550000|2022-04-05 01:35:50|1167.4|1156.6|1167.4|1156.6|1167.4|1156.6|1167.4|1156.6|1
1649122870000|2022-04-05 01:41:10|1166.9|1156.1|1166.4|1155.6|1166.9|1156.1|1166.4|1155.6|2
1649122880000|2022-04-05 01:41:20|1166.6|1155.8|1167.4|1156.6|1167.4|1156.6|1166.6|1155.8|2
1649122900000|2022-04-05 01:41:40|1166.9|1156.1|1166.9|1156.1|1166.9|1156.1|1166.9|1156.1|1
1649122920000|2022-04-05 01:42:00|1166.54|1155.74|1166.55|1155.75|1166.55|1155.75|1166.54|1155.74|2
1649122940000|2022-04-05 01:42:20|1167.05|1156.25|1167.4|1156.6|1167.4|1156.6|1167.05|1156.25|2
1649122950000|2022-04-05 01:42:30|1167.55|1156.75|1168.05|1157.25|1168.05|1157.25|1167.55|1156.75|2
1649122970000|2022-04-05 01:42:50|1168.29|1157.49|1168.9|1158.1|1168.9|1158.1|1168.29|1157.49|2
1649122990000|2022-04-05 01:43:10|1169.07|1158.27|1169.19|1158.39|1169.19|1158.39|1169.07|1158.27|3
1649123010000|2022-04-05 01:43:30|1169.08|1158.28|1169.08|1158.28|1169.08|1158.28|1169.08|1158.28|1
1649123030000|2022-04-05 01:43:50|1168.4|1157.6|1168.4|1157.6|1168.4|1157.6|1168.4|1157.6|1
1649123140000|2022-04-05 01:45:40|1168.51|1157.71|1169.01|1158.21|1169.01|1158.21|1168.51|1157.71|2
1649123150000|2022-04-05 01:45:50|1168.9|1158.1|1168.9|1158.1|1168.9|1158.1|1168.9|1158.1|1
1649123160000|2022-04-05 01:46:00|1169.01|1158.21|1169.01|1158.21|1169.01|1158.21|1169.01|1158.21|1
1649123180000|2022-04-05 01:46:20|1169.1|1158.3|1170.4|1159.6|1170.4|1159.6|1169.1|1158.3|7
1649123210000|2022-04-05 01:46:50|1170.54|1159.74|1171.04|1160.24|1171.04|1160.24|1170.54|1159.74|3
1649123260000|2022-04-05 01:47:40|1170.9|1160.1|1170.9|1160.1|1170.9|1160.1|1170.9|1160.1|1
1649123270000|2022-04-05 01:47:50|1171.04|1160.24|1171.04|1160.24|1171.04|1160.24|1171.04|1160.24|1
1649123280000|2022-04-05 01:48:00|1171.9|1161.1|1171.9|1161.1|1171.9|1161.1|1171.9|1161.1|1
1649123320000|2022-04-05 01:48:40|1171.27|1160.47|1171.28|1160.48|1171.28|1160.48|1171.27|1160.47|2
1649123330000|2022-04-05 01:48:50|1171.27|1160.47|1171.28|1160.48|1171.28|1160.48|1171.27|1160.47|2
1649123340000|2022-04-05 01:49:00|1171.64|1160.84|1171.9|1161.1|1171.9|1161.1|1171.64|1160.84|2
1649123440000|2022-04-05 01:50:40|1172.3|1161.5|1172.45|1161.65|1172.45|1161.65|1172.3|1161.5|2
1649123460000|2022-04-05 01:51:00|1172.46|1161.66|1172.46|1161.66|1172.46|1161.66|1172.46|1161.66|1
1649123470000|2022-04-05 01:51:10|1172.45|1161.65|1172.45|1161.65|1172.46|1161.66|1172.45|1161.65|3
1649123520000|2022-04-05 01:52:00|1172.06|1161.26|1172.06|1161.26|1172.06|1161.26|1172.06|1161.26|1
1649123530000|2022-04-05 01:52:10|1171.49|1160.69|1171.9|1161.1|1171.9|1161.1|1171.49|1160.69|3
1649123570000|2022-04-05 01:52:50|1171.5|1160.7|1171.5|1160.7|1171.5|1160.7|1171.5|1160.7|1
1649123580000|2022-04-05 01:53:00|1171.9|1161.1|1171.9|1161.1|1171.9|1161.1|1171.9|1161.1|1
1649123590000|2022-04-05 01:53:10|1172.3|1161.5|1172.03|1161.23|1172.3|1161.5|1172.03|1161.23|2
1649123630000|2022-04-05 01:53:50|1172.9|1162.1|1172.9|1162.1|1172.9|1162.1|1172.9|1162.1|1
1649123650000|2022-04-05 01:54:10|1172.6|1161.8|1172.15|1161.35|1172.6|1161.8|1172.15|1161.35|2
1649123680000|2022-04-05 01:54:40|1172.02|1161.22|1171.5|1160.7|1172.02|1161.22|1171.5|1160.7|2
1649123700000|2022-04-05 01:55:00|1171.4|1160.6|1171.4|1160.6|1171.4|1160.6|1171.4|1160.6|1
1649123730000|2022-04-05 01:55:30|1171.53|1160.73|1171.53|1160.73|1171.53|1160.73|1171.53|1160.73|1
1649123780000|2022-04-05 01:56:20|1171.4|1160.6|1171.4|1160.6|1171.4|1160.6|1171.4|1160.6|1
1649123800000|2022-04-05 01:56:40|1171.9|1161.1|1171.9|1161.1|1171.9|1161.1|1171.9|1161.1|1
1649123830000|2022-04-05 01:57:10|1172.9|1162.1|1172.9|1162.1|1172.9|1162.1|1172.9|1162.1|1
1649124000000|2022-04-05 02:00:00|1172.99|1162.19|1173.9|1163.1|1173.9|1163.1|1172.99|1162.19|4
1649124020000|2022-04-05 02:00:20|1174.9|1164.1|1174.9|1164.1|1174.9|1164.1|1174.9|1164.1|1
1649124220000|2022-04-05 02:03:40|1175.14|1164.34|1175.4|1164.6|1175.4|1164.6|1175.14|1164.34|4
1649124250000|2022-04-05 02:04:10|1175.55|1164.75|1176.98|1166.18|1176.98|1166.18|1175.55|1164.75|4
1649124280000|2022-04-05 02:04:40|1175.9|1165.1|1175.9|1165.1|1175.9|1165.1|1175.9|1165.1|1
1649124340000|2022-04-05 02:05:40|1176.48|1165.68|1176.98|1166.18|1176.98|1166.18|1176.48|1165.68|2
1649124420000|2022-04-05 02:07:00|1176.4|1165.6|1176.4|1165.6|1176.4|1165.6|1176.4|1165.6|1
1649124430000|2022-04-05 02:07:10|1175.51|1164.71|1174.55|1163.75|1175.52|1164.72|1174.4|1163.6|7
1649124550000|2022-04-05 02:09:10|1175.05|1164.25|1175.4|1164.6|1175.4|1164.6|1175.05|1164.25|2
1649124640000|2022-04-05 02:10:40|1175.5|1164.7|1176|1165.2|1176|1165.2|1175.5|1164.7|3
1649124690000|2022-04-05 02:11:30|1175.9|1165.1|1175.9|1165.1|1175.9|1165.1|1175.9|1165.1|1
1649124780000|2022-04-05 02:13:00|1176|1165.2|1176|1165.2|1176|1165.2|1176|1165.2|1
1649124790000|2022-04-05 02:13:10|1176.4|1165.6|1177.08|1166.28|1177.08|1166.28|1176.4|1165.6|4
1649124820000|2022-04-05 02:13:40|1177.2|1166.4|1177.9|1167.1|1177.9|1167.1|1177.2|1166.4|3
1649124830000|2022-04-05 02:13:50|1177.94|1167.14|1177.94|1167.14|1177.94|1167.14|1177.94|1167.14|1
1649124950000|2022-04-05 02:15:50|1178.4|1167.6|1179.17|1168.37|1179.17|1168.37|1178.4|1167.6|5
1649124960000|2022-04-05 02:16:00|1179.9|1169.1|1179.9|1169.1|1179.9|1169.1|1179.9|1169.1|1
1649124970000|2022-04-05 02:16:10|1180.09|1169.29|1181.9|1171.1|1181.9|1171.1|1180.09|1169.29|5
1649124980000|2022-04-05 02:16:20|1181.66|1170.86|1181.66|1170.86|1181.66|1170.86|1181.66|1170.86|1
1649125010000|2022-04-05 02:16:50|1181.16|1170.36|1180.49|1169.69|1181.16|1170.36|1180.49|1169.69|3
1649125020000|2022-04-05 02:17:00|1180.4|1169.6|1180.4|1169.6|1180.4|1169.6|1180.4|1169.6|1
1649125180000|2022-04-05 02:19:40|1179.9|1169.1|1179.54|1168.74|1179.9|1169.1|1179.54|1168.74|2
1649125200000|2022-04-05 02:20:00|1179.53|1168.73|1180.27|1169.47|1180.27|1169.47|1179.53|1168.73|7
1649125260000|2022-04-05 02:21:00|1180.4|1169.6|1180.4|1169.6|1180.4|1169.6|1180.4|1169.6|1
1649125270000|2022-04-05 02:21:10|1180.9|1170.1|1182.9|1172.1|1182.9|1172.1|1180.9|1170.1|4
1649125280000|2022-04-05 02:21:20|1183.9|1173.1|1183.96|1173.16|1183.96|1173.16|1183.9|1173.1|2
1649125300000|2022-04-05 02:21:40|1183.98|1173.18|1184.9|1174.1|1184.9|1174.1|1183.98|1173.18|3
1649125310000|2022-04-05 02:21:50|1185|1174.2|1185.2|1174.4|1185.9|1175.1|1185|1174.2|4
1649125320000|2022-04-05 02:22:00|1185.49|1174.69|1187.08|1176.28|1187.08|1176.28|1185.49|1174.69|5
1649125330000|2022-04-05 02:22:10|1187.72|1176.92|1188.32|1177.52|1188.32|1177.52|1187.4|1176.6|5
1649125350000|2022-04-05 02:22:30|1187.9|1177.1|1185.75|1174.95|1187.9|1177.1|1185.75|1174.95|6
1649125380000|2022-04-05 02:23:00|1184.9|1174.1|1185.25|1174.45|1185.25|1174.45|1184.9|1174.1|2
1649125390000|2022-04-05 02:23:10|1184.9|1174.1|1184.9|1174.1|1184.9|1174.1|1184.9|1174.1|1
1649125410000|2022-04-05 02:23:30|1184.4|1173.6|1182.49|1171.69|1184.4|1173.6|1182.49|1171.69|5
1649125480000|2022-04-05 02:24:40|1181.9|1171.1|1181.9|1171.1|1181.9|1171.1|1181.9|1171.1|1
1649125510000|2022-04-05 02:25:10|1181.4|1170.6|1181.4|1170.6|1181.4|1170.6|1181.4|1170.6|1
1649125550000|2022-04-05 02:25:50|1180.9|1170.1|1180.49|1169.69|1180.9|1170.1|1180.49|1169.69|2
1649125570000|2022-04-05 02:26:10|1179.99|1169.19|1179.54|1168.74|1179.99|1169.19|1179.54|1168.74|4
1649125580000|2022-04-05 02:26:20|1179.6|1168.8|1180.4|1169.6|1180.4|1169.6|1179.6|1168.8|2
1649125710000|2022-04-05 02:28:30|1180.55|1169.75|1181.05|1170.25|1181.05|1170.25|1180.55|1169.75|2
1649125850000|2022-04-05 02:30:50|1181.4|1170.6|1181.4|1170.6|1181.4|1170.6|1181.4|1170.6|1
1649125880000|2022-04-05 02:31:20|1181.54|1170.74|1181.4|1170.6|1181.54|1170.74|1181.4|1170.6|2
1649125890000|2022-04-05 02:31:30|1181.05|1170.25|1180.54|1169.74|1181.05|1170.25|1180.54|1169.74|6
1649125900000|2022-04-05 02:31:40|1180.55|1169.75|1180.54|1169.74|1180.55|1169.75|1180.54|1169.74|2
1649125910000|2022-04-05 02:31:50|1180.55|1169.75|1180.54|1169.74|1181.4|1170.6|1180.54|1169.74|5
1649125930000|2022-04-05 02:32:10|1179.9|1169.1|1179.54|1168.74|1179.9|1169.1|1179.54|1168.74|2
1649125950000|2022-04-05 02:32:30|1180.31|1169.51|1180.31|1169.51|1180.31|1169.51|1180.31|1169.51|1
1649126010000|2022-04-05 02:33:30|1180.9|1170.1|1180.9|1170.1|1180.9|1170.1|1180.9|1170.1|1
1649126090000|2022-04-05 02:34:50|1180.64|1169.84|1180.64|1169.84|1180.64|1169.84|1180.64|1169.84|1
1649126120000|2022-04-05 02:35:20|1180.44|1169.64|1180.44|1169.64|1180.44|1169.64|1180.44|1169.64|1
1649126170000|2022-04-05 02:36:10|1179.57|1168.77|1179.58|1168.78|1179.58|1168.78|1179.57|1168.77|8
1649126180000|2022-04-05 02:36:20|1179.94|1169.14|1179.9|1169.1|1179.94|1169.14|1179.9|1169.1|2
1649126290000|2022-04-05 02:38:10|1179.61|1168.81|1179.61|1168.81|1179.61|1168.81|1179.61|1168.81|1
1649126360000|2022-04-05 02:39:20|1179.8|1169|1179.9|1169.1|1179.9|1169.1|1179.8|1169|2
1649126440000|2022-04-05 02:40:40|1180.4|1169.6|1180.4|1169.6|1180.4|1169.6|1180.4|1169.6|1
1649126550000|2022-04-05 02:42:30|1180.3|1169.5|1179.8|1169|1180.3|1169.5|1179.8|1169|2
1649126590000|2022-04-05 02:43:10|1179.81|1169.01|1179.81|1169.01|1179.81|1169.01|1179.81|1169.01|1
1649126600000|2022-04-05 02:43:20|1179.8|1169|1179.8|1169|1179.8|1169|1179.8|1169|1
1649126620000|2022-04-05 02:43:40|1179.54|1168.74|1179.54|1168.74|1179.54|1168.74|1179.54|1168.74|1
1649126630000|2022-04-05 02:43:50|1179.55|1168.75|1179.54|1168.74|1179.55|1168.75|1179.54|1168.74|6
1649126710000|2022-04-05 02:45:10|1178.9|1168.1|1179.44|1168.64|1179.44|1168.64|1178.9|1168.1|3
1649126720000|2022-04-05 02:45:20|1179.45|1168.65|1179.44|1168.64|1179.45|1168.65|1179.44|1168.64|2
1649126800000|2022-04-05 02:46:40|1179.05|1168.25|1179.05|1168.25|1179.05|1168.25|1179.05|1168.25|1
1649126820000|2022-04-05 02:47:00|1179.04|1168.24|1179.04|1168.24|1179.04|1168.24|1179.04|1168.24|1
1649126850000|2022-04-05 02:47:30|1178.9|1168.1|1178.57|1167.77|1178.9|1168.1|1178.57|1167.77|2
1649126890000|2022-04-05 02:48:10|1178.71|1167.91|1179.04|1168.24|1179.05|1168.25|1178.71|1167.91|6
1649126900000|2022-04-05 02:48:20|1179.05|1168.25|1179.04|1168.24|1179.05|1168.25|1179.04|1168.24|2
1649126910000|2022-04-05 02:48:30|1179.05|1168.25|1179.04|1168.24|1179.05|1168.25|1179.04|1168.24|4
1649126930000|2022-04-05 02:48:50|1180.04|1169.24|1180.04|1169.24|1180.04|1169.24|1180.04|1169.24|1
1649126960000|2022-04-05 02:49:20|1180.05|1169.25|1179.55|1168.75|1180.05|1169.25|1179.55|1168.75|2
1649126990000|2022-04-05 02:49:50|1179.56|1168.76|1179.55|1168.75|1179.56|1168.76|1179.55|1168.75|6
1649127000000|2022-04-05 02:50:00|1179.56|1168.76|1179.55|1168.75|1179.56|1168.76|1179.55|1168.75|4
1649127020000|2022-04-05 02:50:20|1179.54|1168.74|1179.54|1168.74|1179.54|1168.74|1179.54|1168.74|1
1649127040000|2022-04-05 02:50:40|1178.9|1168.1|1178.9|1168.1|1178.9|1168.1|1178.9|1168.1|1
1649127110000|2022-04-05 02:51:50|1179.08|1168.28|1179.22|1168.42|1179.22|1168.42|1179.08|1168.28|2
1649127140000|2022-04-05 02:52:20|1179.08|1168.28|1179.08|1168.28|1179.08|1168.28|1179.08|1168.28|1
1649127150000|2022-04-05 02:52:30|1178.9|1168.1|1178.9|1168.1|1178.9|1168.1|1178.9|1168.1|1
1649127160000|2022-04-05 02:52:40|1178.42|1167.62|1178.42|1167.62|1178.43|1167.63|1178.42|1167.62|3
1649127190000|2022-04-05 02:53:10|1178.43|1167.63|1178.22|1167.42|1178.43|1167.63|1178.22|1167.42|2
1649127240000|2022-04-05 02:54:00|1178.9|1168.1|1178.9|1168.1|1178.9|1168.1|1178.9|1168.1|1
1649127290000|2022-04-05 02:54:50|1179.9|1169.1|1180.4|1169.6|1180.4|1169.6|1179.9|1169.1|2
1649127310000|2022-04-05 02:55:10|1180.9|1170.1|1181.4|1170.6|1181.4|1170.6|1180.9|1170.1|2
1649127430000|2022-04-05 02:57:10|1181.55|1170.75|1182.05|1171.25|1182.05|1171.25|1181.55|1170.75|2
1649127460000|2022-04-05 02:57:40|1181.9|1171.1|1181.9|1171.1|1181.9|1171.1|1181.9|1171.1|1
1649127470000|2022-04-05 02:57:50|1182.4|1171.6|1182.4|1171.6|1182.4|1171.6|1182.4|1171.6|1
1649127490000|2022-04-05 02:58:10|1182.67|1171.87|1183.17|1172.37|1183.17|1172.37|1182.67|1171.87|2
1649127510000|2022-04-05 02:58:30|1182.4|1171.6|1182.4|1171.6|1182.4|1171.6|1182.4|1171.6|1
1649127570000|2022-04-05 02:59:30|1182.67|1171.87|1182.67|1171.87|1182.67|1171.87|1182.67|1171.87|1
1649127580000|2022-04-05 02:59:40|1183.17|1172.37|1183.17|1172.37|1183.17|1172.37|1183.17|1172.37|1
1649127590000|2022-04-05 02:59:50|1182.95|1172.15|1182.95|1172.15|1182.95|1172.15|1182.95|1172.15|1
1649127600000|2022-04-05 03:00:00|1183.9|1173.1|1183.9|1173.1|1183.9|1173.1|1183.9|1173.1|1
1649127610000|2022-04-05 03:00:10|1184.81|1174.01|1185.4|1174.6|1185.4|1174.6|1184.81|1174.01|3
1649127620000|2022-04-05 03:00:20|1185.9|1175.1|1185.4|1174.6|1185.9|1175.1|1185.4|1174.6|2
1649127640000|2022-04-05 03:00:40|1184.4|1173.6|1185.09|1174.29|1185.34|1174.54|1184.4|1173.6|4
1649127680000|2022-04-05 03:01:20|1185.48|1174.68|1186.29|1175.49|1186.29|1175.49|1185.48|1174.68|2
1649127700000|2022-04-05 03:01:40|1184.9|1174.1|1184.9|1174.1|1184.9|1174.1|1184.9|1174.1|1
1649127710000|2022-04-05 03:01:50|1185.4|1174.6|1185.4|1174.6|1185.4|1174.6|1185.4|1174.6|1
1649127730000|2022-04-05 03:02:10|1185.79|1174.99|1186.29|1175.49|1186.29|1175.49|1185.79|1174.99|2
1649127740000|2022-04-05 03:02:20|1186.4|1175.6|1186.4|1175.6|1186.4|1175.6|1186.4|1175.6|1
1649127790000|2022-04-05 03:03:10|1186.58|1175.78|1187.08|1176.28|1187.08|1176.28|1186.58|1175.78|2
1649127820000|2022-04-05 03:03:40|1187.85|1177.05|1189.4|1178.6|1189.4|1178.6|1187.85|1177.05|3
1649127860000|2022-04-05 03:04:20|1188.9|1178.1|1188.4|1177.6|1188.9|1178.1|1188.4|1177.6|3
1649127880000|2022-04-05 03:04:40|1188.9|1178.1|1188.9|1178.1|1188.9|1178.1|1188.9|1178.1|1
1649127890000|2022-04-05 03:04:50|1189.4|1178.6|1189.4|1178.6|1189.4|1178.6|1189.4|1178.6|1
1649127910000|2022-04-05 03:05:10|1189.59|1178.79|1189.59|1178.79|1189.59|1178.79|1189.59|1178.79|1
1649127920000|2022-04-05 03:05:20|1190.09|1179.29|1190.09|1179.29|1190.09|1179.29|1190.09|1179.29|1
1649127960000|2022-04-05 03:06:00|1189.8|1179|1190.09|1179.29|1190.09|1179.29|1189.8|1179|3
1649127980000|2022-04-05 03:06:20|1189.9|1179.1|1190.9|1180.1|1190.9|1180.1|1189.9|1179.1|3
1649127990000|2022-04-05 03:06:30|1191.4|1180.6|1191.9|1181.1|1191.9|1181.1|1191.4|1180.6|5
1649128020000|2022-04-05 03:07:00|1191.4|1180.6|1190.4|1179.6|1191.4|1180.6|1190.4|1179.6|2
1649128030000|2022-04-05 03:07:10|1190.9|1180.1|1190.9|1180.1|1190.9|1180.1|1190.9|1180.1|1
1649128080000|2022-04-05 03:08:00|1191.4|1180.6|1191.4|1180.6|1191.4|1180.6|1191.4|1180.6|1
1649128110000|2022-04-05 03:08:30|1191.9|1181.1|1191.9|1181.1|1191.9|1181.1|1191.9|1181.1|1
1649128130000|2022-04-05 03:08:50|1191.4|1180.6|1191.4|1180.6|1191.4|1180.6|1191.4|1180.6|1
1649128160000|2022-04-05 03:09:20|1191.9|1181.1|1191.9|1181.1|1191.9|1181.1|1191.9|1181.1|1
1649128190000|2022-04-05 03:09:50|1191.4|1180.6|1191.4|1180.6|1191.4|1180.6|1191.4|1180.6|1
1649128260000|2022-04-05 03:11:00|1191.9|1181.1|1191.9|1181.1|1191.9|1181.1|1191.9|1181.1|1
1649128270000|2022-04-05 03:11:10|1191.4|1180.6|1191.4|1180.6|1191.4|1180.6|1191.4|1180.6|1
1649128280000|2022-04-05 03:11:20|1191.9|1181.1|1191.9|1181.1|1191.9|1181.1|1191.9|1181.1|1
1649128290000|2022-04-05 03:11:30|1191.4|1180.6|1191.4|1180.6|1191.4|1180.6|1191.4|1180.6|1
1649128310000|2022-04-05 03:11:50|1191.08|1180.28|1191.08|1180.28|1191.08|1180.28|1191.08|1180.28|1
1649128360000|2022-04-05 03:12:40|1190.9|1180.1|1190.4|1179.6|1190.9|1180.1|1190.4|1179.6|2
1649128370000|2022-04-05 03:12:50|1189.9|1179.1|1190.4|1179.6|1190.4|1179.6|1189.4|1178.6|4
1649128390000|2022-04-05 03:13:10|1189.9|1179.1|1189.9|1179.1|1189.9|1179.1|1189.9|1179.1|1
1649128400000|2022-04-05 03:13:20|1188.9|1178.1|1188.9|1178.1|1188.9|1178.1|1188.9|1178.1|1
1649128450000|2022-04-05 03:14:10|1189.17|1178.37|1189.17|1178.37|1189.17|1178.37|1189.17|1178.37|1
1649128480000|2022-04-05 03:14:40|1189.9|1179.1|1189.98|1179.18|1189.98|1179.18|1189.9|1179.1|2
1649128500000|2022-04-05 03:15:00|1190.9|1180.1|1191.08|1180.28|1191.08|1180.28|1190.9|1180.1|2
1649128510000|2022-04-05 03:15:10|1190.91|1180.11|1189.4|1178.6|1190.91|1180.11|1189.4|1178.6|5
1649128540000|2022-04-05 03:15:40|1188.9|1178.1|1188.9|1178.1|1188.9|1178.1|1188.9|1178.1|1
1649128550000|2022-04-05 03:15:50|1188.4|1177.6|1188.4|1177.6|1188.4|1177.6|1188.4|1177.6|1
1649128580000|2022-04-05 03:16:20|1187.99|1177.19|1187.49|1176.69|1187.99|1177.19|1187.49|1176.69|2
1649128590000|2022-04-05 03:16:30|1187.4|1176.6|1187.4|1176.6|1187.4|1176.6|1187.4|1176.6|1
1649128650000|2022-04-05 03:17:30|1186.9|1176.1|1186.9|1176.1|1186.9|1176.1|1186.9|1176.1|1
1649128700000|2022-04-05 03:18:20|1186.4|1175.6|1186.4|1175.6|1186.4|1175.6|1186.4|1175.6|1
1649128830000|2022-04-05 03:20:30|1185.99|1175.19|1185.99|1175.19|1185.99|1175.19|1185.99|1175.19|1
1649128850000|2022-04-05 03:20:50|1185.9|1175.1|1185.9|1175.1|1185.9|1175.1|1185.9|1175.1|1
1649128880000|2022-04-05 03:21:20|1185.4|1174.6|1185|1174.2|1185.4|1174.6|1185|1174.2|2
1649128890000|2022-04-05 03:21:30|1185.9|1175.1|1185.9|1175.1|1185.9|1175.1|1185.9|1175.1|1
1649128920000|2022-04-05 03:22:00|1185|1174.2|1185|1174.2|1185|1174.2|1185|1174.2|1
1649128950000|2022-04-05 03:22:30|1185.9|1175.1|1185.9|1175.1|1185.9|1175.1|1185.9|1175.1|1
1649128960000|2022-04-05 03:22:40|1185.99|1175.19|1185.99|1175.19|1185.99|1175.19|1185.99|1175.19|1
1649129000000|2022-04-05 03:23:20|1186.9|1176.1|1186.9|1176.1|1186.9|1176.1|1186.9|1176.1|1
1649129020000|2022-04-05 03:23:40|1187.4|1176.6|1187.4|1176.6|1187.4|1176.6|1187.4|1176.6|1
1649129080000|2022-04-05 03:24:40|1186.9|1176.1|1186.9|1176.1|1186.9|1176.1|1186.9|1176.1|1
1649129180000|2022-04-05 03:26:20|1186.4|1175.6|1186.4|1175.6|1186.4|1175.6|1186.4|1175.6|1
1649129270000|2022-04-05 03:27:50|1186.64|1175.84|1187.14|1176.34|1187.14|1176.34|1186.64|1175.84|2
1649129290000|2022-04-05 03:28:10|1186.9|1176.1|1186.9|1176.1|1186.9|1176.1|1186.9|1176.1|1
1649129320000|2022-04-05 03:28:40|1186.4|1175.6|1186.4|1175.6|1186.4|1175.6|1186.4|1175.6|1
1649129330000|2022-04-05 03:28:50|1186.3|1175.5|1185.67|1174.87|1186.3|1175.5|1185.67|1174.87|4
1649129340000|2022-04-05 03:29:00|1186.17|1175.37|1186.4|1175.6|1186.4|1175.6|1186.17|1175.37|2
1649129350000|2022-04-05 03:29:10|1186.53|1175.73|1187.03|1176.23|1187.03|1176.23|1186.53|1175.73|2
1649129440000|2022-04-05 03:30:40|1186.4|1175.6|1186.4|1175.6|1186.4|1175.6|1186.4|1175.6|1
1649129470000|2022-04-05 03:31:10|1186.53|1175.73|1186.53|1175.73|1186.53|1175.73|1186.53|1175.73|1
1649129480000|2022-04-05 03:31:20|1187.03|1176.23|1187.03|1176.23|1187.03|1176.23|1187.03|1176.23|1
1649129500000|2022-04-05 03:31:40|1187.9|1177.1|1187.9|1177.1|1187.9|1177.1|1187.9|1177.1|1
1649129510000|2022-04-05 03:31:50|1188.9|1178.1|1188.9|1178.1|1188.9|1178.1|1188.9|1178.1|1
1649129520000|2022-04-05 03:32:00|1189.4|1178.6|1189.4|1178.6|1189.4|1178.6|1189.4|1178.6|1
1649129530000|2022-04-05 03:32:10|1189.9|1179.1|1189.4|1178.6|1189.9|1179.1|1189.4|1178.6|2
1649129540000|2022-04-05 03:32:20|1189.79|1178.99|1190.29|1179.49|1190.29|1179.49|1189.79|1178.99|2
1649129550000|2022-04-05 03:32:30|1189.4|1178.6|1189.4|1178.6|1189.4|1178.6|1189.4|1178.6|1
1649129600000|2022-04-05 03:33:20|1189.73|1178.93|1190.23|1179.43|1190.23|1179.43|1189.73|1178.93|2
1649129610000|2022-04-05 03:33:30|1190.9|1180.1|1190.9|1180.1|1190.9|1180.1|1190.9|1180.1|1
1649129630000|2022-04-05 03:33:50|1190.23|1179.43|1190.23|1179.43|1190.23|1179.43|1190.23|1179.43|1
1649129640000|2022-04-05 03:34:00|1190.4|1179.6|1190.9|1180.1|1190.9|1180.1|1190.4|1179.6|2
1649129710000|2022-04-05 03:35:10|1191.4|1180.6|1191.4|1180.6|1191.4|1180.6|1191.4|1180.6|1
1649129790000|2022-04-05 03:36:30|1190.9|1180.1|1190.9|1180.1|1190.9|1180.1|1190.9|1180.1|1
1649129830000|2022-04-05 03:37:10|1190.4|1179.6|1190.4|1179.6|1190.4|1179.6|1190.4|1179.6|1
1649129850000|2022-04-05 03:37:30|1189.9|1179.1|1189.4|1178.6|1189.9|1179.1|1189.4|1178.6|3
1649129870000|2022-04-05 03:37:50|1189.9|1179.1|1189.9|1179.1|1189.9|1179.1|1189.9|1179.1|1
1649129880000|2022-04-05 03:38:00|1189.4|1178.6|1188.4|1177.6|1189.4|1178.6|1188.4|1177.6|4
1649129910000|2022-04-05 03:38:30|1187.9|1177.1|1187.9|1177.1|1187.9|1177.1|1187.55|1176.75|3
1649129920000|2022-04-05 03:38:40|1187.4|1176.6|1187.4|1176.6|1187.4|1176.6|1187.4|1176.6|1
1649129930000|2022-04-05 03:38:50|1187.9|1177.1|1188.4|1177.6|1188.4|1177.6|1187.9|1177.1|2
1649129940000|2022-04-05 03:39:00|1187.4|1176.6|1186.9|1176.1|1187.4|1176.6|1186.9|1176.1|2
1649129960000|2022-04-05 03:39:20|1186.62|1175.82|1187.4|1176.6|1187.9|1177.1|1186.62|1175.82|4
1649129980000|2022-04-05 03:39:40|1186.9|1176.1|1186.9|1176.1|1186.9|1176.1|1186.9|1176.1|1
1649129990000|2022-04-05 03:39:50|1186.4|1175.6|1187.4|1176.6|1187.4|1176.6|1186.4|1175.6|3
1649130130000|2022-04-05 03:42:10|1187.9|1177.1|1188.13|1177.33|1188.13|1177.33|1187.9|1177.1|2
1649130150000|2022-04-05 03:42:30|1187.63|1176.83|1187.4|1176.6|1187.63|1176.83|1187.4|1176.6|2
1649130280000|2022-04-05 03:44:40|1187|1176.2|1186.5|1175.7|1187|1176.2|1186.5|1175.7|2
1649130290000|2022-04-05 03:44:50|1186.51|1175.71|1186.5|1175.7|1186.51|1175.71|1186.5|1175.7|4
1649130300000|2022-04-05 03:45:00|1186.51|1175.71|1186.5|1175.7|1186.51|1175.71|1186.49|1175.69|18
1649130310000|2022-04-05 03:45:10|1186.51|1175.71|1186.5|1175.7|1186.51|1175.71|1186.5|1175.7|16
1649130360000|2022-04-05 03:46:00|1186.4|1175.6|1186.4|1175.6|1186.4|1175.6|1186.4|1175.6|1
1649130370000|2022-04-05 03:46:10|1185.9|1175.1|1185.67|1174.87|1185.9|1175.1|1185.67|1174.87|2
1649130380000|2022-04-05 03:46:20|1185.68|1174.88|1185.68|1174.88|1185.68|1174.88|1185.67|1174.87|3
1649130390000|2022-04-05 03:46:30|1185.67|1174.87|1185.9|1175.1|1185.9|1175.1|1185.67|1174.87|12
1649130430000|2022-04-05 03:47:10|1185.67|1174.87|1185.67|1174.87|1185.67|1174.87|1185.67|1174.87|1
1649130490000|2022-04-05 03:48:10|1185.4|1174.6|1185.4|1174.6|1185.4|1174.6|1185.4|1174.6|1
1649130600000|2022-04-05 03:50:00|1184.9|1174.1|1184.59|1173.79|1184.9|1174.1|1184.59|1173.79|2
1649130660000|2022-04-05 03:51:00|1184.6|1173.8|1184.6|1173.8|1184.6|1173.8|1184.59|1173.79|3
1649130670000|2022-04-05 03:51:10|1184.59|1173.79|1184.59|1173.79|1184.6|1173.8|1184.59|1173.79|3
1649130680000|2022-04-05 03:51:20|1184.9|1174.1|1184.9|1174.1|1184.9|1174.1|1184.9|1174.1|1
1649130770000|2022-04-05 03:52:50|1185.4|1174.6|1184.9|1174.1|1185.9|1175.1|1184.9|1174.1|3
1649131050000|2022-04-05 03:57:30|1185.13|1174.33|1186.19|1175.39|1186.19|1175.39|1185.13|1174.33|3
1649131150000|2022-04-05 03:59:10|1186.4|1175.6|1186.4|1175.6|1186.4|1175.6|1186.4|1175.6|1
1649131190000|2022-04-05 03:59:50|1186.49|1175.69|1186.49|1175.69|1186.49|1175.69|1186.49|1175.69|1
1649131200000|2022-04-05 04:00:00|1186.78|1175.98|1187.2|1176.4|1187.2|1176.4|1186.78|1175.98|2
1649131210000|2022-04-05 04:00:10|1187.39|1176.59|1187.39|1176.59|1187.39|1176.59|1187.39|1176.59|1
1649131230000|2022-04-05 04:00:30|1187.7|1176.9|1187.7|1176.9|1187.7|1176.9|1187.7|1176.9|1
1649131260000|2022-04-05 04:01:00|1187.84|1177.04|1188.05|1177.25|1188.05|1177.25|1187.84|1177.04|2
1649131300000|2022-04-05 04:01:40|1187.84|1177.04|1187.7|1176.9|1187.84|1177.04|1187.7|1176.9|2
1649131370000|2022-04-05 04:02:50|1187.95|1177.15|1188.16|1177.36|1188.16|1177.36|1187.95|1177.15|2
1649131380000|2022-04-05 04:03:00|1188.66|1177.86|1189.16|1178.36|1189.16|1178.36|1188.66|1177.86|3
1649131390000|2022-04-05 04:03:10|1189.4|1178.6|1190.4|1179.6|1190.4|1179.6|1189.4|1178.6|3
1649131410000|2022-04-05 04:03:30|1190.9|1180.1|1190.9|1180.1|1190.9|1180.1|1190.9|1180.1|1
1649131500000|2022-04-05 04:05:00|1190.4|1179.6|1190.4|1179.6|1190.4|1179.6|1190.4|1179.6|1
1649131510000|2022-04-05 04:05:10|1189.9|1179.1|1189.4|1178.6|1189.9|1179.1|1189.4|1178.6|2
1649131540000|2022-04-05 04:05:40|1188.9|1178.1|1188.9|1178.1|1188.9|1178.1|1188.9|1178.1|1
1649131560000|2022-04-05 04:06:00|1188.4|1177.6|1188.4|1177.6|1188.4|1177.6|1188.4|1177.6|1
1649131610000|2022-04-05 04:06:50|1187.4|1176.6|1187.4|1176.6|1187.4|1176.6|1187.4|1176.6|1
1649131670000|2022-04-05 04:07:50|1186.99|1176.19|1186.49|1175.69|1186.99|1176.19|1186.49|1175.69|4
1649131680000|2022-04-05 04:08:00|1186.5|1175.7|1186.49|1175.69|1186.5|1175.7|1186.49|1175.69|12
1649131700000|2022-04-05 04:08:20|1186.99|1176.19|1187.4|1176.6|1187.4|1176.6|1186.99|1176.19|2
1649131720000|2022-04-05 04:08:40|1186.9|1176.1|1186.9|1176.1|1186.9|1176.1|1186.9|1176.1|1
1649131770000|2022-04-05 04:09:30|1186.4|1175.6|1186.4|1175.6|1186.4|1175.6|1186.4|1175.6|1
1649131890000|2022-04-05 04:11:30|1186.9|1176.1|1187.4|1176.6|1187.4|1176.6|1186.9|1176.1|2
1649132030000|2022-04-05 04:13:50|1187.9|1177.1|1187.9|1177.1|1187.9|1177.1|1187.9|1177.1|1
1649132050000|2022-04-05 04:14:10|1188.4|1177.6|1188.4|1177.6|1188.4|1177.6|1188.4|1177.6|1
1649132170000|2022-04-05 04:16:10|1187.9|1177.1|1187.77|1176.97|1187.9|1177.1|1187.77|1176.97|2
1649132250000|2022-04-05 04:17:30|1187.27|1176.47|1186.9|1176.1|1187.27|1176.47|1186.9|1176.1|2
1649132410000|2022-04-05 04:20:10|1186.4|1175.6|1185.4|1174.6|1186.4|1175.6|1185.4|1174.6|2
1649132420000|2022-04-05 04:20:20|1185.9|1175.1|1186.4|1175.6|1186.4|1175.6|1185.9|1175.1|2
1649132670000|2022-04-05 04:24:30|1186.34|1175.54|1186.13|1175.33|1186.34|1175.54|1186.12|1175.32|10
1649132680000|2022-04-05 04:24:40|1186.12|1175.32|1186.12|1175.32|1186.13|1175.33|1186.12|1175.32|21
1649132690000|2022-04-05 04:24:50|1186.13|1175.33|1186.12|1175.32|1186.13|1175.33|1186.12|1175.32|14
1649132700000|2022-04-05 04:25:00|1186.13|1175.33|1186.12|1175.32|1186.13|1175.33|1186.12|1175.32|4
1649132710000|2022-04-05 04:25:10|1186.13|1175.33|1186.12|1175.32|1186.13|1175.33|1186.12|1175.32|14
1649132720000|2022-04-05 04:25:20|1186.13|1175.33|1186.34|1175.54|1186.43|1175.63|1186.12|1175.32|9
1649132730000|2022-04-05 04:25:30|1186.12|1175.32|1186.43|1175.63|1186.43|1175.63|1186.12|1175.32|14
1649132740000|2022-04-05 04:25:40|1186.2|1175.4|1186.2|1175.4|1186.2|1175.4|1186.2|1175.4|1
1649132750000|2022-04-05 04:25:50|1186.19|1175.39|1185.63|1174.83|1186.19|1175.39|1185.63|1174.83|6
1649132760000|2022-04-05 04:26:00|1185.64|1174.84|1186.16|1175.36|1186.16|1175.36|1185.44|1174.64|9
1649132790000|2022-04-05 04:26:30|1186.02|1175.22|1185.88|1175.08|1186.02|1175.22|1185.69|1174.89|11
1649132800000|2022-04-05 04:26:40|1185.89|1175.09|1185.88|1175.08|1185.89|1175.09|1185.88|1175.08|16
1649132810000|2022-04-05 04:26:50|1185.89|1175.09|1185.69|1174.89|1185.89|1175.09|1185.49|1174.69|15
1649132820000|2022-04-05 04:27:00|1185.88|1175.08|1185.88|1175.08|1185.89|1175.09|1185.88|1175.08|3
1649132840000|2022-04-05 04:27:20|1185.89|1175.09|1185.88|1175.08|1185.89|1175.09|1185.88|1175.08|12
1649132850000|2022-04-05 04:27:30|1185.89|1175.09|1185.88|1175.08|1185.89|1175.09|1185.88|1175.08|6
1649132860000|2022-04-05 04:27:40|1185.89|1175.09|1186.23|1175.43|1186.23|1175.43|1185.89|1175.09|7
1649132870000|2022-04-05 04:27:50|1186.22|1175.42|1186.23|1175.43|1186.23|1175.43|1186.22|1175.42|12
1649132880000|2022-04-05 04:28:00|1186.22|1175.42|1185.89|1175.09|1186.23|1175.43|1185.69|1174.89|11
1649132890000|2022-04-05 04:28:10|1185.69|1174.89|1185.67|1174.87|1185.69|1174.89|1185.67|1174.87|2
1649132900000|2022-04-05 04:28:20|1185.45|1174.65|1185.44|1174.64|1185.45|1174.65|1185.44|1174.64|16
1649132910000|2022-04-05 04:28:30|1185.45|1174.65|1185.44|1174.64|1185.45|1174.65|1185.44|1174.64|20
1649132920000|2022-04-05 04:28:40|1185.45|1174.65|1185.44|1174.64|1185.45|1174.65|1185.44|1174.64|20
1649132930000|2022-04-05 04:28:50|1185.45|1174.65|1186.13|1175.33|1186.13|1175.33|1185.44|1174.64|8
1649132940000|2022-04-05 04:29:00|1186.24|1175.44|1186.24|1175.44|1186.24|1175.44|1186.23|1175.43|5
1649133010000|2022-04-05 04:30:10|1186.48|1175.68|1186.48|1175.68|1186.48|1175.68|1186.48|1175.68|1
1649133020000|2022-04-05 04:30:20|1186.7|1175.9|1186.9|1176.1|1186.9|1176.1|1186.7|1175.9|2
1649133030000|2022-04-05 04:30:30|1187.01|1176.21|1187.62|1176.82|1187.62|1176.82|1187.01|1176.21|7
1649133040000|2022-04-05 04:30:40|1187.61|1176.81|1187.9|1177.1|1187.9|1177.1|1187.61|1176.81|19
1649133050000|2022-04-05 04:30:50|1187.89|1177.09|1187.99|1177.19|1188|1177.2|1187.89|1177.09|10
1649133060000|2022-04-05 04:31:00|1188|1177.2|1187.94|1177.14|1188|1177.2|1187.93|1177.13|9
1649133070000|2022-04-05 04:31:10|1187.95|1177.15|1187.94|1177.14|1187.95|1177.15|1187.94|1177.14|2
1649133080000|2022-04-05 04:31:20|1187.95|1177.15|1187.95|1177.15|1187.95|1177.15|1187.94|1177.14|3
1649133090000|2022-04-05 04:31:30|1187.94|1177.14|1187.95|1177.15|1187.95|1177.15|1187.94|1177.14|6
1649133110000|2022-04-05 04:31:50|1187.94|1177.14|1187.99|1177.19|1188|1177.2|1187.94|1177.14|10
1649133120000|2022-04-05 04:32:00|1188|1177.2|1188.91|1178.11|1188.91|1178.11|1187.99|1177.19|11
1649133130000|2022-04-05 04:32:10|1188.9|1178.1|1189.36|1178.56|1189.36|1178.56|1188.9|1178.1|13
1649133140000|2022-04-05 04:32:20|1189.37|1178.57|1189.88|1179.08|1189.95|1179.15|1189.37|1178.57|11
1649133150000|2022-04-05 04:32:30|1189.9|1179.1|1190.74|1179.94|1190.74|1179.94|1189.9|1179.1|16
1649133160000|2022-04-05 04:32:40|1190.53|1179.73|1190.26|1179.46|1190.53|1179.73|1190.02|1179.22|11
1649133170000|2022-04-05 04:32:50|1190.25|1179.45|1190.04|1179.24|1190.27|1179.47|1190.04|1179.24|15
1649133180000|2022-04-05 04:33:00|1190.39|1179.59|1190.39|1179.59|1190.39|1179.59|1190.39|1179.59|1
1649133190000|2022-04-05 04:33:10|1190.4|1179.6|1190.26|1179.46|1190.4|1179.6|1190.26|1179.46|3
1649133200000|2022-04-05 04:33:20|1190.27|1179.47|1190.26|1179.46|1190.27|1179.47|1190.26|1179.46|14
1649133210000|2022-04-05 04:33:30|1190.27|1179.47|1190.39|1179.59|1190.39|1179.59|1190.26|1179.46|13
1649133220000|2022-04-05 04:33:40|1190.43|1179.63|1190.84|1180.04|1190.84|1180.04|1190.43|1179.63|2
1649133240000|2022-04-05 04:34:00|1190.87|1180.07|1190.86|1180.06|1190.87|1180.07|1190.86|1180.06|16
1649133250000|2022-04-05 04:34:10|1190.87|1180.07|1190.27|1179.47|1190.89|1180.09|1190.13|1179.33|16
1649133260000|2022-04-05 04:34:20|1190.25|1179.45|1190.16|1179.36|1190.25|1179.45|1190.16|1179.36|7
1649133270000|2022-04-05 04:34:30|1190.17|1179.37|1190.16|1179.36|1190.17|1179.37|1190.16|1179.36|20
1649133280000|2022-04-05 04:34:40|1190.17|1179.37|1189.85|1179.05|1190.17|1179.37|1189.85|1179.05|7
1649133300000|2022-04-05 04:35:00|1189.84|1179.04|1189.38|1178.58|1189.85|1179.05|1189.37|1178.57|7
1649133310000|2022-04-05 04:35:10|1189.37|1178.57|1189.38|1178.58|1189.38|1178.58|1189.37|1178.57|10
1649133320000|2022-04-05 04:35:20|1189.37|1178.57|1189.38|1178.58|1189.38|1178.58|1189.37|1178.57|4
1649133330000|2022-04-05 04:35:30|1189.6|1178.8|1189.75|1178.95|1190.06|1179.26|1189.6|1178.8|6
1649133340000|2022-04-05 04:35:40|1189.29|1178.49|1189.29|1178.49|1189.29|1178.49|1189.28|1178.48|13
1649133350000|2022-04-05 04:35:50|1189.28|1178.48|1189.29|1178.49|1189.29|1178.49|1189.28|1178.48|2
1649133360000|2022-04-05 04:36:00|1189.4|1178.6|1189.27|1178.47|1189.4|1178.6|1189.27|1178.47|3
1649133370000|2022-04-05 04:36:10|1189.28|1178.48|1189.27|1178.47|1189.38|1178.58|1189.27|1178.47|16
1649133380000|2022-04-05 04:36:20|1189.28|1178.48|1189.74|1178.94|1189.74|1178.94|1189.27|1178.47|9
1649133390000|2022-04-05 04:36:30|1189.73|1178.93|1189.05|1178.25|1189.74|1178.94|1189.05|1178.25|7
1649133410000|2022-04-05 04:36:50|1189.06|1178.26|1189.73|1178.93|1189.75|1178.95|1189.06|1178.26|8
1649133430000|2022-04-05 04:37:10|1189.74|1178.94|1189.73|1178.93|1189.74|1178.94|1189.73|1178.93|10
1649133440000|2022-04-05 04:37:20|1189.74|1178.94|1189.65|1178.85|1189.74|1178.94|1189.61|1178.81|9
1649133450000|2022-04-05 04:37:30|1189.66|1178.86|1189.65|1178.85|1189.66|1178.86|1189.65|1178.85|6
1649133460000|2022-04-05 04:37:40|1189.66|1178.86|1189.2|1178.4|1189.66|1178.86|1188.98|1178.18|19
1649133470000|2022-04-05 04:37:50|1189.19|1178.39|1189.26|1178.46|1189.29|1178.49|1188.94|1178.14|9
1649133480000|2022-04-05 04:38:00|1189.61|1178.81|1189.26|1178.46|1189.62|1178.82|1188.94|1178.14|8
1649133490000|2022-04-05 04:38:10|1189.61|1178.81|1189.61|1178.81|1189.61|1178.81|1189.61|1178.81|1
1649133500000|2022-04-05 04:38:20|1189.63|1178.83|1189.65|1178.85|1189.65|1178.85|1189.62|1178.82|8
1649133520000|2022-04-05 04:38:40|1189.72|1178.92|1189.95|1179.15|1189.95|1179.15|1189.72|1178.92|3
1649133540000|2022-04-05 04:39:00|1189.81|1179.01|1189.72|1178.92|1189.81|1179.01|1189.72|1178.92|2
1649133560000|2022-04-05 04:39:20|1189.65|1178.85|1189.65|1178.85|1189.66|1178.86|1189.65|1178.85|3
1649133570000|2022-04-05 04:39:30|1189.66|1178.86|1189.73|1178.93|1189.87|1179.07|1189.65|1178.85|12
1649133580000|2022-04-05 04:39:40|1189.74|1178.94|1189.73|1178.93|1189.74|1178.94|1189.73|1178.93|14
1649133590000|2022-04-05 04:39:50|1189.74|1178.94|1189.73|1178.93|1189.74|1178.94|1189.73|1178.93|20
1649133600000|2022-04-05 04:40:00|1189.74|1178.94|1190.89|1180.09|1190.89|1180.09|1189.73|1178.93|12
1649133610000|2022-04-05 04:40:10|1190.88|1180.08|1191.69|1180.89|1191.69|1180.89|1190.4|1179.6|14
1649133620000|2022-04-05 04:40:20|1191.19|1180.39|1191.69|1180.89|1191.69|1180.89|1191.19|1180.39|3
1649133630000|2022-04-05 04:40:30|1191.19|1180.39|1191.26|1180.46|1191.26|1180.46|1190.97|1180.17|6
1649133660000|2022-04-05 04:41:00|1190.97|1180.17|1190.45|1179.65|1191.14|1180.34|1190.45|1179.65|11
1649133670000|2022-04-05 04:41:10|1190.65|1179.85|1190.65|1179.85|1190.65|1179.85|1190.65|1179.85|1
1649133680000|2022-04-05 04:41:20|1190.6|1179.8|1190.6|1179.8|1190.6|1179.8|1190.6|1179.8|1
1649133690000|2022-04-05 04:41:30|1190.86|1180.06|1190.86|1180.06|1190.97|1180.17|1190.86|1180.06|3
1649133720000|2022-04-05 04:42:00|1190.99|1180.19|1190.95|1180.15|1190.99|1180.19|1190.95|1180.15|7
1649133730000|2022-04-05 04:42:10|1190.78|1179.98|1190.65|1179.85|1190.78|1179.98|1190.28|1179.48|5
1649133740000|2022-04-05 04:42:20|1190.66|1179.86|1190.99|1180.19|1190.99|1180.19|1190.66|1179.86|2
1649133750000|2022-04-05 04:42:30|1190.98|1180.18|1190.96|1180.16|1190.99|1180.19|1190.96|1180.16|17
1649133760000|2022-04-05 04:42:40|1190.95|1180.15|1190.65|1179.85|1190.95|1180.15|1190.28|1179.48|5
1649133770000|2022-04-05 04:42:50|1190.48|1179.68|1190.65|1179.85|1190.65|1179.85|1190.28|1179.48|7
1649133780000|2022-04-05 04:43:00|1190.48|1179.68|1190.65|1179.85|1190.65|1179.85|1190.48|1179.68|2
1649133790000|2022-04-05 04:43:10|1190.95|1180.15|1190.95|1180.15|1190.95|1180.15|1190.95|1180.15|1
1649133800000|2022-04-05 04:43:20|1190.99|1180.19|1190.99|1180.19|1190.99|1180.19|1190.99|1180.19|1
1649133820000|2022-04-05 04:43:40|1191.15|1180.35|1191.77|1180.97|1191.77|1180.97|1191.15|1180.35|7
1649133830000|2022-04-05 04:43:50|1191.76|1180.96|1191.77|1180.97|1191.77|1180.97|1191.76|1180.96|14
1649133840000|2022-04-05 04:44:00|1191.76|1180.96|1192.2|1181.4|1192.2|1181.4|1191.76|1180.96|17
1649133850000|2022-04-05 04:44:10|1192.37|1181.57|1192.59|1181.79|1192.59|1181.79|1192.37|1181.57|17
1649133860000|2022-04-05 04:44:20|1192.58|1181.78|1192.99|1182.19|1193.66|1182.86|1192.58|1181.78|9
1649133870000|2022-04-05 04:44:30|1193.22|1182.42|1192.9|1182.1|1193.66|1182.86|1192.9|1182.1|8
1649133880000|2022-04-05 04:44:40|1192.89|1182.09|1193.6|1182.8|1193.6|1182.8|1192.89|1182.09|5
1649133890000|2022-04-05 04:44:50|1193.61|1182.81|1193.6|1182.8|1193.61|1182.81|1193.6|1182.8|18
1649133900000|2022-04-05 04:45:00|1193.61|1182.81|1193.61|1182.81|1193.61|1182.81|1193.6|1182.8|21
1649133910000|2022-04-05 04:45:10|1193.6|1182.8|1193.39|1182.59|1193.61|1182.81|1193.39|1182.59|19
1649133920000|2022-04-05 04:45:20|1193.28|1182.48|1192.94|1182.14|1193.28|1182.48|1192.94|1182.14|2
1649133930000|2022-04-05 04:45:30|1192.93|1182.13|1192.93|1182.13|1192.93|1182.13|1192.93|1182.13|1
1649133940000|2022-04-05 04:45:40|1192.94|1182.14|1192.94|1182.14|1192.94|1182.14|1192.93|1182.13|3
1649133950000|2022-04-05 04:45:50|1193.03|1182.23|1192.94|1182.14|1193.03|1182.23|1192.94|1182.14|2
1649133970000|2022-04-05 04:46:10|1193.16|1182.36|1192.94|1182.14|1193.28|1182.48|1192.94|1182.14|4
1649133990000|2022-04-05 04:46:30|1192.84|1182.04|1192.84|1182.04|1192.84|1182.04|1192.84|1182.04|1
1649134000000|2022-04-05 04:46:40|1192.65|1181.85|1192.38|1181.58|1192.65|1181.85|1192.38|1181.58|6
1649134010000|2022-04-05 04:46:50|1192.53|1181.73|1192.32|1181.52|1192.53|1181.73|1192.32|1181.52|2
1649134020000|2022-04-05 04:47:00|1192.34|1181.54|1192.34|1181.54|1192.34|1181.54|1192.34|1181.54|1
1649134030000|2022-04-05 04:47:10|1192.19|1181.39|1192.19|1181.39|1192.2|1181.4|1192.19|1181.39|3
1649134040000|2022-04-05 04:47:20|1192.2|1181.4|1192.19|1181.39|1192.2|1181.4|1192.19|1181.39|6
1649134050000|2022-04-05 04:47:30|1192.2|1181.4|1192.19|1181.39|1192.2|1181.4|1192.19|1181.39|18
1649134060000|2022-04-05 04:47:40|1192.2|1181.4|1192.64|1181.84|1192.64|1181.84|1192.19|1181.39|15
1649134070000|2022-04-05 04:47:50|1192.65|1181.85|1193.6|1182.8|1193.91|1183.11|1192.64|1181.84|21
1649134080000|2022-04-05 04:48:00|1193.61|1182.81|1193.76|1182.96|1193.91|1183.11|1193.6|1182.8|21
1649134090000|2022-04-05 04:48:10|1193.62|1182.82|1193.62|1182.82|1193.76|1182.96|1193.61|1182.81|15
1649134100000|2022-04-05 04:48:20|1193.61|1182.81|1193.57|1182.77|1193.76|1182.96|1193.57|1182.77|9
1649134110000|2022-04-05 04:48:30|1193.58|1182.78|1193.57|1182.77|1193.58|1182.78|1193.57|1182.77|6
1649134120000|2022-04-05 04:48:40|1193.58|1182.78|1193.75|1182.95|1193.76|1182.96|1193.57|1182.77|11
1649134130000|2022-04-05 04:48:50|1193.76|1182.96|1193.82|1183.02|1193.91|1183.11|1193.67|1182.87|16
1649134140000|2022-04-05 04:49:00|1193.93|1183.13|1193.93|1183.13|1193.93|1183.13|1193.93|1183.13|1
1649134150000|2022-04-05 04:49:10|1193.82|1183.02|1193.82|1183.02|1193.82|1183.02|1193.68|1182.88|3
1649134160000|2022-04-05 04:49:20|1193.93|1183.13|1193.93|1183.13|1193.93|1183.13|1193.93|1183.13|1
1649134170000|2022-04-05 04:49:30|1193.82|1183.02|1193.82|1183.02|1193.82|1183.02|1193.68|1182.88|5
1649134180000|2022-04-05 04:49:40|1193.93|1183.13|1193.93|1183.13|1193.93|1183.13|1193.93|1183.13|1
1649134190000|2022-04-05 04:49:50|1193.82|1183.02|1193.82|1183.02|1193.82|1183.02|1193.68|1182.88|5
1649134200000|2022-04-05 04:50:00|1193.68|1182.88|1193.68|1182.88|1193.68|1182.88|1193.68|1182.88|1
1649134210000|2022-04-05 04:50:10|1193.82|1183.02|1193.62|1182.82|1193.82|1183.02|1193.61|1182.81|4
1649134220000|2022-04-05 04:50:20|1193.61|1182.81|1193.91|1183.11|1193.91|1183.11|1193.61|1182.81|6
1649134230000|2022-04-05 04:50:30|1193.93|1183.13|1193.93|1183.13|1193.93|1183.13|1193.93|1183.13|1
1649134260000|2022-04-05 04:51:00|1193.95|1183.15|1194.64|1183.84|1194.64|1183.84|1193.95|1183.15|5
1649134270000|2022-04-05 04:51:10|1194.28|1183.48|1193.86|1183.06|1194.28|1183.48|1193.86|1183.06|9
1649134280000|2022-04-05 04:51:20|1193.83|1183.03|1193.83|1183.03|1193.83|1183.03|1193.83|1183.03|1
1649134290000|2022-04-05 04:51:30|1193.82|1183.02|1193.46|1182.66|1193.82|1183.02|1193.34|1182.54|6
1649134300000|2022-04-05 04:51:40|1193.34|1182.54|1193.46|1182.66|1193.47|1182.67|1193.1|1182.3|16
1649134310000|2022-04-05 04:51:50|1193.47|1182.67|1193.46|1182.66|1193.47|1182.67|1193.46|1182.66|6
1649134320000|2022-04-05 04:52:00|1193.47|1182.67|1193.46|1182.66|1193.47|1182.67|1193.46|1182.66|14
1649134330000|2022-04-05 04:52:10|1193.47|1182.67|1192.92|1182.12|1193.47|1182.67|1192.92|1182.12|21
1649134340000|2022-04-05 04:52:20|1192.93|1182.13|1192.05|1181.25|1192.93|1182.13|1192.05|1181.25|24
1649134350000|2022-04-05 04:52:30|1192.29|1181.49|1192.05|1181.25|1192.4|1181.6|1192.04|1181.24|13
1649134360000|2022-04-05 04:52:40|1192.04|1181.24|1191.93|1181.13|1192.05|1181.25|1191.93|1181.13|7
1649134400000|2022-04-05 04:53:20|1191.92|1181.12|1191.26|1180.46|1191.93|1181.13|1191.26|1180.46|9
1649134410000|2022-04-05 04:53:30|1191.25|1180.45|1191.26|1180.46|1191.26|1180.46|1191.25|1180.45|18
1649134420000|2022-04-05 04:53:40|1191.25|1180.45|1191.63|1180.83|1191.63|1180.83|1191.25|1180.45|7
1649134430000|2022-04-05 04:53:50|1191.93|1181.13|1191.93|1181.13|1191.93|1181.13|1191.93|1181.13|1
1649134450000|2022-04-05 04:54:10|1191.92|1181.12|1191.79|1180.99|1191.93|1181.13|1191.79|1180.99|5
1649134460000|2022-04-05 04:54:20|1191.8|1181|1191.67|1180.87|1191.8|1181|1191.67|1180.87|11
1649134470000|2022-04-05 04:54:30|1191.41|1180.61|1191.27|1180.47|1191.41|1180.61|1191.16|1180.36|10
1649134480000|2022-04-05 04:54:40|1191.04|1180.24|1191.04|1180.24|1191.04|1180.24|1191.04|1180.24|1
1649134520000|2022-04-05 04:55:20|1190.9|1180.1|1190.9|1180.1|1190.9|1180.1|1190.9|1180.1|1
1649134530000|2022-04-05 04:55:30|1190.4|1179.6|1190.4|1179.6|1190.4|1179.6|1190.4|1179.6|1
1649134560000|2022-04-05 04:56:00|1190.54|1179.74|1190.63|1179.83|1190.63|1179.83|1190.54|1179.74|2
1649134580000|2022-04-05 04:56:20|1190.54|1179.74|1190.28|1179.48|1190.54|1179.74|1190.28|1179.48|2
1649134590000|2022-04-05 04:56:30|1189.98|1179.18|1189.98|1179.18|1189.98|1179.18|1189.98|1179.18|1
1649134600000|2022-04-05 04:56:40|1189.9|1179.1|1189.9|1179.1|1189.9|1179.1|1189.9|1179.1|1
1649134780000|2022-04-05 04:59:40|1189.52|1178.72|1188.9|1178.1|1189.52|1178.72|1188.9|1178.1|3
1649134790000|2022-04-05 04:59:50|1188.97|1178.17|1188.97|1178.17|1188.97|1178.17|1188.97|1178.17|1
1649134800000|2022-04-05 05:00:00|1189.9|1179.1|1189.9|1179.1|1189.9|1179.1|1189.9|1179.1|1
1649134810000|2022-04-05 05:00:10|1190.4|1179.6|1190.4|1179.6|1190.4|1179.6|1190.4|1179.6|1
1649134830000|2022-04-05 05:00:30|1191.1|1180.3|1191.1|1180.3|1191.1|1180.3|1191.1|1180.3|1
1649134930000|2022-04-05 05:02:10|1191.9|1181.1|1191.9|1181.1|1191.9|1181.1|1191.9|1181.1|1
1649134940000|2022-04-05 05:02:20|1191.99|1181.19|1192.9|1182.1|1192.9|1182.1|1191.99|1181.19|4
1649134990000|2022-04-05 05:03:10|1192.5|1181.7|1192.5|1181.7|1192.51|1181.71|1192.5|1181.7|5
1649135000000|2022-04-05 05:03:20|1192.51|1181.71|1192.51|1181.71|1192.54|1181.74|1192.5|1181.7|9
1649135010000|2022-04-05 05:03:30|1192.5|1181.7|1192.51|1181.71|1192.51|1181.71|1192.5|1181.7|6
1649135020000|2022-04-05 05:03:40|1192.5|1181.7|1192.5|1181.7|1192.51|1181.71|1192.5|1181.7|9
1649135030000|2022-04-05 05:03:50|1192.51|1181.71|1192.51|1181.71|1192.52|1181.72|1192.51|1181.71|11
1649135040000|2022-04-05 05:04:00|1192.52|1181.72|1192.51|1181.71|1192.52|1181.72|1192.51|1181.71|2
1649135120000|2022-04-05 05:05:20|1192.52|1181.72|1192.51|1181.71|1192.52|1181.72|1192.51|1181.71|2
1649135220000|2022-04-05 05:07:00|1193.01|1182.21|1193.01|1182.21|1193.01|1182.21|1193.01|1182.21|1
1649135310000|2022-04-05 05:08:30|1193.36|1182.56|1192.86|1182.06|1193.36|1182.56|1192.86|1182.06|2
1649135430000|2022-04-05 05:10:30|1191.4|1180.6|1191.4|1180.6|1191.4|1180.6|1191.4|1180.6|1
1649135480000|2022-04-05 05:11:20|1190.9|1180.1|1189.4|1178.6|1190.9|1180.1|1189.4|1178.6|4
1649135530000|2022-04-05 05:12:10|1189.9|1179.1|1189.9|1179.1|1189.9|1179.1|1189.9|1179.1|1
1649135540000|2022-04-05 05:12:20|1189.4|1178.6|1189.4|1178.6|1189.4|1178.6|1189.4|1178.6|1
1649135570000|2022-04-05 05:12:50|1188.9|1178.1|1188.9|1178.1|1188.9|1178.1|1188.9|1178.1|1
1649135580000|2022-04-05 05:13:00|1188.4|1177.6|1187.57|1176.77|1188.4|1177.6|1187.57|1176.77|4
1649135610000|2022-04-05 05:13:30|1187.51|1176.71|1187.51|1176.71|1187.51|1176.71|1187.51|1176.71|1
1649135640000|2022-04-05 05:14:00|1187.54|1176.74|1188.4|1177.6|1188.4|1177.6|1187.54|1176.74|3
1649135720000|2022-04-05 05:15:20|1188.9|1178.1|1188.9|1178.1|1188.9|1178.1|1188.9|1178.1|1
1649135820000|2022-04-05 05:17:00|1188.4|1177.6|1188.4|1177.6|1188.4|1177.6|1188.4|1177.6|1
1649135840000|2022-04-05 05:17:20|1187.9|1177.1|1187.4|1176.6|1187.9|1177.1|1187.4|1176.6|3
1649135950000|2022-04-05 05:19:10|1187.6|1176.8|1188.1|1177.3|1188.1|1177.3|1187.6|1176.8|2
1649135960000|2022-04-05 05:19:20|1188.4|1177.6|1187.9|1177.1|1188.4|1177.6|1187.9|1177.1|2
1649136000000|2022-04-05 05:20:00|1188.29|1177.49|1188.4|1177.6|1188.4|1177.6|1188.29|1177.49|2
1649136170000|2022-04-05 05:22:50|1188.12|1177.32|1187.62|1176.82|1188.12|1177.32|1187.62|1176.82|2
1649136300000|2022-04-05 05:25:00|1187.4|1176.6|1187.4|1176.6|1187.4|1176.6|1187.4|1176.6|1
1649136650000|2022-04-05 05:30:50|1187.79|1176.99|1187.9|1177.1|1187.9|1177.1|1187.79|1176.99|2
1649136690000|2022-04-05 05:31:30|1188.4|1177.6|1188.4|1177.6|1188.4|1177.6|1188.4|1177.6|1
1649136800000|2022-04-05 05:33:20|1188.77|1177.97|1188.77|1177.97|1188.77|1177.97|1188.77|1177.97|1
1649136810000|2022-04-05 05:33:30|1188.9|1178.1|1188.9|1178.1|1188.9|1178.1|1188.9|1178.1|1
1649136850000|2022-04-05 05:34:10|1188.4|1177.6|1187.9|1177.1|1188.4|1177.6|1187.9|1177.1|2
1649136910000|2022-04-05 05:35:10|1187.4|1176.6|1187.55|1176.75|1187.55|1176.75|1187.4|1176.6|2
1649137010000|2022-04-05 05:36:50|1187.4|1176.6|1187.4|1176.6|1187.4|1176.6|1187.4|1176.6|1
1649137180000|2022-04-05 05:39:40|1186.9|1176.1|1186.4|1175.6|1186.9|1176.1|1186.4|1175.6|2
1649137190000|2022-04-05 05:39:50|1186.7|1175.9|1186.4|1175.6|1186.7|1175.9|1186.4|1175.6|2
1649137220000|2022-04-05 05:40:20|1185.9|1175.1|1185.9|1175.1|1185.9|1175.1|1185.9|1175.1|1
1649137230000|2022-04-05 05:40:30|1185.49|1174.69|1185.99|1175.19|1185.99|1175.19|1185.49|1174.69|2
1649137340000|2022-04-05 05:42:20|1185.9|1175.1|1185.4|1174.6|1185.9|1175.1|1185.4|1174.6|2
1649137470000|2022-04-05 05:44:30|1184.9|1174.1|1184.61|1173.81|1184.9|1174.1|1184.61|1173.81|2
1649137590000|2022-04-05 05:46:30|1184.6|1173.8|1184.6|1173.8|1184.6|1173.8|1184.6|1173.8|1
1649137610000|2022-04-05 05:46:50|1183.9|1173.1|1183.9|1173.1|1183.9|1173.1|1183.9|1173.1|1
1649137660000|2022-04-05 05:47:40|1184.1|1173.3|1184.6|1173.8|1184.6|1173.8|1183.9|1173.1|4
1649137700000|2022-04-05 05:48:20|1184.61|1173.81|1184.61|1173.81|1184.61|1173.81|1184.61|1173.81|1
1649137710000|2022-04-05 05:48:30|1184.62|1173.82|1184.62|1173.82|1184.65|1173.85|1184.61|1173.81|6
1649137760000|2022-04-05 05:49:20|1184.9|1174.1|1184.9|1174.1|1184.9|1174.1|1184.9|1174.1|1
1649137770000|2022-04-05 05:49:30|1185.4|1174.6|1185.4|1174.6|1185.4|1174.6|1185.4|1174.6|1
1649137810000|2022-04-05 05:50:10|1185.16|1174.36|1184.66|1173.86|1185.16|1174.36|1184.66|1173.86|2
1649137820000|2022-04-05 05:50:20|1184.16|1173.36|1184.16|1173.36|1184.16|1173.36|1184.16|1173.36|1
1649137830000|2022-04-05 05:50:30|1183.9|1173.1|1183.9|1173.1|1183.9|1173.1|1183.9|1173.1|1
1649137880000|2022-04-05 05:51:20|1183.4|1172.6|1181.74|1170.94|1183.4|1172.6|1181.74|1170.94|3
1649137890000|2022-04-05 05:51:30|1181.24|1170.44|1180.9|1170.1|1181.24|1170.44|1180.9|1170.1|2
1649137940000|2022-04-05 05:52:20|1180.36|1169.56|1179.36|1168.56|1180.36|1169.56|1179.36|1168.56|2
1649137960000|2022-04-05 05:52:40|1179.86|1169.06|1179.86|1169.06|1179.86|1169.06|1179.86|1169.06|1
1649137990000|2022-04-05 05:53:10|1178.9|1168.1|1178.9|1168.1|1178.9|1168.1|1178.9|1168.1|1
1649138030000|2022-04-05 05:53:50|1177.9|1167.1|1177.9|1167.1|1177.9|1167.1|1177.9|1167.1|1
1649138050000|2022-04-05 05:54:10|1178.4|1167.6|1178.9|1168.1|1178.9|1168.1|1178.4|1167.6|2
1649138070000|2022-04-05 05:54:30|1177.9|1167.1|1177.9|1167.1|1177.9|1167.1|1177.9|1167.1|1
1649138100000|2022-04-05 05:55:00|1177.4|1166.6|1176.9|1166.1|1177.4|1166.6|1176.9|1166.1|2
1649138120000|2022-04-05 05:55:20|1176.32|1165.52|1175.82|1165.02|1176.32|1165.52|1175.82|1165.02|2
1649138220000|2022-04-05 05:57:00|1174.9|1164.1|1174.9|1164.1|1174.9|1164.1|1174.9|1164.1|1
1649138230000|2022-04-05 05:57:10|1175.4|1164.6|1175.82|1165.02|1175.82|1165.02|1175.4|1164.6|2
1649138240000|2022-04-05 05:57:20|1174.9|1164.1|1174.9|1164.1|1174.9|1164.1|1174.9|1164.1|1
1649138260000|2022-04-05 05:57:40|1174.4|1163.6|1173.52|1162.72|1174.4|1163.6|1173.52|1162.72|2
1649138300000|2022-04-05 05:58:20|1172.9|1162.1|1172.9|1162.1|1172.9|1162.1|1172.9|1162.1|1
1649138370000|2022-04-05 05:59:30|1171.9|1161.1|1171.9|1161.1|1171.9|1161.1|1171.9|1161.1|1
1649138400000|2022-04-05 06:00:00|1169.9|1159.1|1169.9|1159.1|1169.9|1159.1|1169.9|1159.1|1
1649138410000|2022-04-05 06:00:10|1168.9|1158.1|1168.9|1158.1|1168.9|1158.1|1168.9|1158.1|1
1649138420000|2022-04-05 06:00:20|1169.4|1158.6|1169.4|1158.6|1169.4|1158.6|1169.4|1158.6|1
1649138430000|2022-04-05 06:00:30|1169.9|1159.1|1169.9|1159.1|1169.9|1159.1|1169.9|1159.1|1
1649138460000|2022-04-05 06:01:00|1169.4|1158.6|1169.4|1158.6|1169.4|1158.6|1169.4|1158.6|1
1649138530000|2022-04-05 06:02:10|1169.9|1159.1|1169.9|1159.1|1169.9|1159.1|1169.9|1159.1|1
1649138560000|2022-04-05 06:02:40|1170.9|1160.1|1170.9|1160.1|1170.9|1160.1|1170.9|1160.1|1
1649138570000|2022-04-05 06:02:50|1171.4|1160.6|1171.4|1160.6|1171.4|1160.6|1171.4|1160.6|1
1649138650000|2022-04-05 06:04:10|1171.9|1161.1|1172.31|1161.51|1172.31|1161.51|1171.9|1161.1|2
1649138660000|2022-04-05 06:04:20|1172.4|1161.6|1172.4|1161.6|1172.4|1161.6|1172.4|1161.6|1
1649138680000|2022-04-05 06:04:40|1172.9|1162.1|1172.9|1162.1|1172.9|1162.1|1172.9|1162.1|1
1649138690000|2022-04-05 06:04:50|1173.4|1162.6|1173.4|1162.6|1173.4|1162.6|1173.4|1162.6|1
1649138710000|2022-04-05 06:05:10|1173.5|1162.7|1173.5|1162.7|1173.5|1162.7|1173.5|1162.7|1
1649138740000|2022-04-05 06:05:40|1173.51|1162.71|1173.51|1162.71|1173.51|1162.71|1173.51|1162.71|1
1649138750000|2022-04-05 06:05:50|1173.5|1162.7|1173.5|1162.7|1173.5|1162.7|1173.5|1162.7|1
1649138760000|2022-04-05 06:06:00|1173.51|1162.71|1173.9|1163.1|1173.9|1163.1|1173.51|1162.71|2
1649138770000|2022-04-05 06:06:10|1174.13|1163.33|1174.13|1163.33|1174.13|1163.33|1174.13|1163.33|1
1649138780000|2022-04-05 06:06:20|1174.4|1163.6|1174.9|1164.1|1174.9|1164.1|1174.4|1163.6|2
1649138940000|2022-04-05 06:09:00|1173.9|1163.1|1173.9|1163.1|1173.9|1163.1|1173.9|1163.1|1
1649139060000|2022-04-05 06:11:00|1174.32|1163.52|1174.82|1164.02|1174.82|1164.02|1174.32|1163.52|3
1649139090000|2022-04-05 06:11:30|1173.9|1163.1|1172.4|1161.6|1173.9|1163.1|1172.4|1161.6|4
1649139120000|2022-04-05 06:12:00|1171.9|1161.1|1171.4|1160.6|1171.9|1161.1|1171.4|1160.6|2
1649139140000|2022-04-05 06:12:20|1170.9|1160.1|1170.9|1160.1|1170.9|1160.1|1170.9|1160.1|1
1649139190000|2022-04-05 06:13:10|1171.18|1160.38|1171.4|1160.6|1171.4|1160.6|1171.18|1160.38|2
1649139350000|2022-04-05 06:15:50|1171.9|1161.1|1171.9|1161.1|1171.9|1161.1|1171.9|1161.1|1
1649139660000|2022-04-05 06:21:00|1171.4|1160.6|1171.4|1160.6|1171.4|1160.6|1171.4|1160.6|1
1649139690000|2022-04-05 06:21:30|1169.9|1159.1|1169.9|1159.1|1169.9|1159.1|1169.9|1159.1|1
1649139740000|2022-04-05 06:22:20|1170.4|1159.6|1170.4|1159.6|1170.4|1159.6|1170.4|1159.6|1
1649139780000|2022-04-05 06:23:00|1169.9|1159.1|1169.9|1159.1|1169.9|1159.1|1169.9|1159.1|1
1649139910000|2022-04-05 06:25:10|1168.9|1158.1|1168.9|1158.1|1168.9|1158.1|1168.9|1158.1|1
1649139930000|2022-04-05 06:25:30|1169.26|1158.46|1169.4|1158.6|1169.4|1158.6|1169.26|1158.46|2
1649139960000|2022-04-05 06:26:00|1169.9|1159.1|1169.9|1159.1|1169.9|1159.1|1169.9|1159.1|1
1649139980000|2022-04-05 06:26:20|1169.4|1158.6|1169.4|1158.6|1169.4|1158.6|1169.4|1158.6|1
1649140010000|2022-04-05 06:26:50|1168.9|1158.1|1168.9|1158.1|1168.9|1158.1|1168.9|1158.1|1
1649140030000|2022-04-05 06:27:10|1168.59|1157.79|1168.59|1157.79|1168.59|1157.79|1168.59|1157.79|1
1649140090000|2022-04-05 06:28:10|1168.35|1157.55|1167.85|1157.05|1168.35|1157.55|1167.85|1157.05|2
1649140100000|2022-04-05 06:28:20|1167.4|1156.6|1167.4|1156.6|1167.4|1156.6|1167.4|1156.6|1
1649140140000|2022-04-05 06:29:00|1167.34|1156.54|1167.34|1156.54|1167.34|1156.54|1167.34|1156.54|1
1649140180000|2022-04-05 06:29:40|1166.9|1156.1|1166.9|1156.1|1166.9|1156.1|1166.9|1156.1|1
1649140190000|2022-04-05 06:29:50|1165.9|1155.1|1165.9|1155.1|1165.9|1155.1|1165.9|1155.1|1
1649140220000|2022-04-05 06:30:20|1166.24|1155.44|1166.9|1156.1|1166.9|1156.1|1166.24|1155.44|2
1649140320000|2022-04-05 06:32:00|1167.06|1156.26|1167.06|1156.26|1167.06|1156.26|1167.06|1156.26|1
1649140350000|2022-04-05 06:32:30|1167.56|1156.76|1167.56|1156.76|1167.56|1156.76|1167.56|1156.76|1
1649140370000|2022-04-05 06:32:50|1167.9|1157.1|1168.4|1157.6|1168.4|1157.6|1167.9|1157.1|3
1649140470000|2022-04-05 06:34:30|1168.9|1158.1|1168.9|1158.1|1168.9|1158.1|1168.9|1158.1|1
1649140530000|2022-04-05 06:35:30|1169.4|1158.6|1169.4|1158.6|1169.4|1158.6|1169.4|1158.6|1
1649140850000|2022-04-05 06:40:50|1168.9|1158.1|1168.9|1158.1|1168.9|1158.1|1168.9|1158.1|1
1649141010000|2022-04-05 06:43:30|1168.4|1157.6|1168.4|1157.6|1168.4|1157.6|1168.4|1157.6|1
1649141040000|2022-04-05 06:44:00|1168.68|1157.88|1168.68|1157.88|1168.68|1157.88|1168.68|1157.88|1
1649141060000|2022-04-05 06:44:20|1168.9|1158.1|1168.4|1157.6|1168.9|1158.1|1168.4|1157.6|2
1649141110000|2022-04-05 06:45:10|1167.9|1157.1|1167.9|1157.1|1167.9|1157.1|1167.9|1157.1|1
1649141320000|2022-04-05 06:48:40|1168.4|1157.6|1168.4|1157.6|1168.4|1157.6|1168.4|1157.6|1
1649141450000|2022-04-05 06:50:50|1167.9|1157.1|1167.86|1157.06|1167.9|1157.1|1167.86|1157.06|2
1649141540000|2022-04-05 06:52:20|1164.9|1154.1|1164.9|1154.1|1164.9|1154.1|1164.9|1154.1|1
1649141580000|2022-04-05 06:53:00|1163.9|1153.1|1163.9|1153.1|1163.9|1153.1|1163.9|1153.1|1
1649141600000|2022-04-05 06:53:20|1163.4|1152.6|1161.61|1150.81|1163.4|1152.6|1161.61|1150.81|5
1649141610000|2022-04-05 06:53:30|1161.9|1151.1|1161.9|1151.1|1161.9|1151.1|1161.9|1151.1|1
1649141620000|2022-04-05 06:53:40|1161.61|1150.81|1161.61|1150.81|1161.61|1150.81|1161.61|1150.81|1
1649141630000|2022-04-05 06:53:50|1161.87|1151.07|1163.4|1152.6|1163.4|1152.6|1161.87|1151.07|3
1649141650000|2022-04-05 06:54:10|1163.9|1153.1|1164.4|1153.6|1164.4|1153.6|1163.9|1153.1|2
1649141660000|2022-04-05 06:54:20|1164.9|1154.1|1165.4|1154.6|1165.4|1154.6|1164.9|1154.1|2
1649141700000|2022-04-05 06:55:00|1165.29|1154.49|1164.79|1153.99|1165.29|1154.49|1164.79|1153.99|2
1649141710000|2022-04-05 06:55:10|1163.9|1153.1|1163.9|1153.1|1163.9|1153.1|1163.9|1153.1|1
1649141750000|2022-04-05 06:55:50|1163.4|1152.6|1163.9|1153.1|1163.9|1153.1|1163.4|1152.6|2
1649141860000|2022-04-05 06:57:40|1164.9|1154.1|1165.4|1154.6|1165.4|1154.6|1164.9|1154.1|2
1649141910000|2022-04-05 06:58:30|1165.9|1155.1|1165.9|1155.1|1165.9|1155.1|1165.9|1155.1|1
1649141950000|2022-04-05 06:59:10|1166.4|1155.6|1166.4|1155.6|1166.4|1155.6|1166.4|1155.6|1
1649142000000|2022-04-05 07:00:00|1166.9|1156.1|1166.9|1156.1|1166.9|1156.1|1166.9|1156.1|1
1649142050000|2022-04-05 07:00:50|1167.4|1156.6|1167.4|1156.6|1167.4|1156.6|1167.4|1156.6|1
1649142210000|2022-04-05 07:03:30|1167.67|1156.87|1167.67|1156.87|1167.67|1156.87|1167.67|1156.87|1
1649142240000|2022-04-05 07:04:00|1167.58|1156.78|1167.58|1156.78|1167.58|1156.78|1167.58|1156.78|1
1649142250000|2022-04-05 07:04:10|1167.75|1156.95|1167.75|1156.95|1167.75|1156.95|1167.75|1156.95|1
1649142260000|2022-04-05 07:04:20|1167.74|1156.94|1167.75|1156.95|1167.75|1156.95|1167.74|1156.94|2
1649142290000|2022-04-05 07:04:50|1167.82|1157.02|1167.82|1157.02|1167.82|1157.02|1167.82|1157.02|1
1649142320000|2022-04-05 07:05:20|1167.81|1157.01|1167.81|1157.01|1167.81|1157.01|1167.81|1157.01|1
1649142330000|2022-04-05 07:05:30|1167.82|1157.02|1167.82|1157.02|1167.82|1157.02|1167.82|1157.02|1
1649142360000|2022-04-05 07:06:00|1167.81|1157.01|1167.82|1157.02|1167.82|1157.02|1167.81|1157.01|4
1649142430000|2022-04-05 07:07:10|1167.81|1157.01|1167.81|1157.01|1167.81|1157.01|1167.81|1157.01|1
1649142440000|2022-04-05 07:07:20|1167.82|1157.02|1167.82|1157.02|1167.82|1157.02|1167.82|1157.02|1
1649142490000|2022-04-05 07:08:10|1167.73|1156.93|1167.66|1156.86|1167.73|1156.93|1167.66|1156.86|2
1649142540000|2022-04-05 07:09:00|1167.83|1157.03|1167.83|1157.03|1167.83|1157.03|1167.83|1157.03|1
1649142560000|2022-04-05 07:09:20|1168.01|1157.21|1168.01|1157.21|1168.01|1157.21|1168.01|1157.21|1
1649142600000|2022-04-05 07:10:00|1168.51|1157.71|1168.51|1157.71|1168.51|1157.71|1168.51|1157.71|1
1649142610000|2022-04-05 07:10:10|1168.52|1157.72|1168.52|1157.72|1168.52|1157.72|1168.52|1157.72|1
1649142630000|2022-04-05 07:10:30|1168.53|1157.73|1168.52|1157.72|1168.53|1157.73|1168.52|1157.72|2
1649142760000|2022-04-05 07:12:40|1168.9|1158.1|1167.9|1157.1|1168.9|1158.1|1167.9|1157.1|2
1649142790000|2022-04-05 07:13:10|1166.9|1156.1|1166.9|1156.1|1166.9|1156.1|1166.9|1156.1|1
1649142830000|2022-04-05 07:13:50|1166.4|1155.6|1166.4|1155.6|1166.4|1155.6|1166.4|1155.6|1
1649142850000|2022-04-05 07:14:10|1165.61|1154.81|1165.61|1154.81|1165.61|1154.81|1165.61|1154.81|1
1649142940000|2022-04-05 07:15:40|1165.9|1155.1|1165.9|1155.1|1165.9|1155.1|1165.9|1155.1|1
1649142950000|2022-04-05 07:15:50|1166.28|1155.48|1166.67|1155.87|1166.67|1155.87|1166.28|1155.48|2
1649143010000|2022-04-05 07:16:50|1166.9|1156.1|1166.9|1156.1|1166.9|1156.1|1166.9|1156.1|1
1649143080000|2022-04-05 07:18:00|1166.4|1155.6|1165.9|1155.1|1166.4|1155.6|1165.9|1155.1|2
1649143100000|2022-04-05 07:18:20|1166.4|1155.6|1166.4|1155.6|1166.4|1155.6|1166.4|1155.6|1
1649143110000|2022-04-05 07:18:30|1166.78|1155.98|1166.78|1155.98|1166.78|1155.98|1166.78|1155.98|1
1649143150000|2022-04-05 07:19:10|1166.99|1156.19|1167.18|1156.38|1167.18|1156.38|1166.99|1156.19|3
1649143160000|2022-04-05 07:19:20|1167.4|1156.6|1167.4|1156.6|1167.4|1156.6|1167.4|1156.6|1
1649143170000|2022-04-05 07:19:30|1167.18|1156.38|1167.18|1156.38|1167.18|1156.38|1167.18|1156.38|1
1649143180000|2022-04-05 07:19:40|1167.4|1156.6|1167.4|1156.6|1167.4|1156.6|1167.4|1156.6|1
1649143240000|2022-04-05 07:20:40|1167.9|1157.1|1167.9|1157.1|1167.9|1157.1|1167.9|1157.1|1
1649143340000|2022-04-05 07:22:20|1167.53|1156.73|1167.53|1156.73|1167.53|1156.73|1167.53|1156.73|1
1649143360000|2022-04-05 07:22:40|1167.84|1157.04|1167.84|1157.04|1167.84|1157.04|1167.84|1157.04|1
1649143500000|2022-04-05 07:25:00|1168.34|1157.54|1168.34|1157.54|1168.34|1157.54|1168.34|1157.54|1
1649143530000|2022-04-05 07:25:30|1168.61|1157.81|1168.61|1157.81|1168.61|1157.81|1168.61|1157.81|1
1649143640000|2022-04-05 07:27:20|1169.1|1158.3|1169.1|1158.3|1169.1|1158.3|1169.1|1158.3|1
1649143680000|2022-04-05 07:28:00|1170.4|1159.6|1170.4|1159.6|1170.4|1159.6|1170.4|1159.6|1
1649143760000|2022-04-05 07:29:20|1170.56|1159.76|1170.56|1159.76|1170.56|1159.76|1170.56|1159.76|1
1649143880000|2022-04-05 07:31:20|1171.45|1160.65|1171.45|1160.65|1171.45|1160.65|1171.45|1160.65|1
1649144100000|2022-04-05 07:35:00|1171.8|1161|1172.45|1161.65|1172.45|1161.65|1171.8|1161|3
1649144110000|2022-04-05 07:35:10|1172.43|1161.63|1172.43|1161.63|1172.43|1161.63|1172.43|1161.63|1
1649144160000|2022-04-05 07:36:00|1172.44|1161.64|1172.44|1161.64|1172.44|1161.64|1172.44|1161.64|1
1649144270000|2022-04-05 07:37:50|1172.54|1161.74|1172.9|1162.1|1172.9|1162.1|1172.54|1161.74|2
1649144410000|2022-04-05 07:40:10|1173.56|1162.76|1173.56|1162.76|1173.56|1162.76|1173.56|1162.76|1
1649144420000|2022-04-05 07:40:20|1174.06|1163.26|1174.06|1163.26|1174.06|1163.26|1174.06|1163.26|1
1649144460000|2022-04-05 07:41:00|1174.4|1163.6|1174.4|1163.6|1174.4|1163.6|1174.4|1163.6|1
1649144670000|2022-04-05 07:44:30|1174.68|1163.88|1174.68|1163.88|1174.68|1163.88|1174.68|1163.88|1
1649144980000|2022-04-05 07:49:40|1174.18|1163.38|1174.18|1163.38|1174.18|1163.38|1174.18|1163.38|1
1649145020000|2022-04-05 07:50:20|1173.83|1163.03|1173.83|1163.03|1173.83|1163.03|1173.83|1163.03|1
1649145040000|2022-04-05 07:50:40|1173.59|1162.79|1173.59|1162.79|1173.59|1162.79|1173.59|1162.79|1
1649145060000|2022-04-05 07:51:00|1173.5|1162.7|1173.5|1162.7|1173.5|1162.7|1173.5|1162.7|1
1649145070000|2022-04-05 07:51:10|1173.58|1162.78|1173.54|1162.74|1173.58|1162.78|1173.54|1162.74|2
1649145080000|2022-04-05 07:51:20|1173.52|1162.72|1173.52|1162.72|1173.52|1162.72|1173.52|1162.72|1
1649145310000|2022-04-05 07:55:10|1173.44|1162.64|1173.44|1162.64|1173.44|1162.64|1173.44|1162.64|1
1649145400000|2022-04-05 07:56:40|1173.4|1162.6|1172.9|1162.1|1173.4|1162.6|1172.9|1162.1|2
1649145420000|2022-04-05 07:57:00|1172.94|1162.14|1172.94|1162.14|1172.94|1162.14|1172.94|1162.14|1
1649145430000|2022-04-05 07:57:10|1172.9|1162.1|1172.9|1162.1|1172.9|1162.1|1172.9|1162.1|1
1649145500000|2022-04-05 07:58:20|1172.49|1161.69|1172|1161.2|1172.49|1161.69|1171.99|1161.19|3
1649145510000|2022-04-05 07:58:30|1172.01|1161.21|1171.99|1161.19|1172.01|1161.21|1171.99|1161.19|5
1649145520000|2022-04-05 07:58:40|1171.9|1161.1|1171.9|1161.1|1171.9|1161.1|1171.9|1161.1|1
1649145540000|2022-04-05 07:59:00|1172.9|1162.1|1172.9|1162.1|1172.9|1162.1|1172.9|1162.1|1
1649145580000|2022-04-05 07:59:40|1172.94|1162.14|1172.94|1162.14|1172.94|1162.14|1172.94|1162.14|1
1649145630000|2022-04-05 08:00:30|1173.9|1163.1|1174.9|1164.1|1174.9|1164.1|1173.9|1163.1|3
1649145670000|2022-04-05 08:01:10|1174.4|1163.6|1174.4|1163.6|1174.4|1163.6|1174.4|1163.6|1
1649145680000|2022-04-05 08:01:20|1173.9|1163.1|1173.4|1162.6|1173.9|1163.1|1173.4|1162.6|2
1649145750000|2022-04-05 08:02:30|1173.11|1162.31|1172.61|1161.81|1173.11|1162.31|1172.61|1161.81|2
1649145850000|2022-04-05 08:04:10|1172.9|1162.1|1173.4|1162.6|1173.4|1162.6|1172.9|1162.1|2
1649145900000|2022-04-05 08:05:00|1172.9|1162.1|1172.9|1162.1|1172.9|1162.1|1172.9|1162.1|1
1649145940000|2022-04-05 08:05:40|1172.51|1161.71|1172.51|1161.71|1172.51|1161.71|1172.51|1161.71|1
1649145970000|2022-04-05 08:06:10|1172.4|1161.6|1172.4|1161.6|1172.4|1161.6|1172.4|1161.6|1
1649146030000|2022-04-05 08:07:10|1170.9|1160.1|1170.9|1160.1|1170.9|1160.1|1170.9|1160.1|1
1649146090000|2022-04-05 08:08:10|1171.04|1160.24|1171.04|1160.24|1171.04|1160.24|1171.04|1160.24|1
1649146130000|2022-04-05 08:08:50|1171.4|1160.6|1171.4|1160.6|1171.4|1160.6|1171.4|1160.6|1
1649146160000|2022-04-05 08:09:20|1171.75|1160.95|1172.4|1161.6|1172.4|1161.6|1171.75|1160.95|3
1649146210000|2022-04-05 08:10:10|1171.4|1160.6|1171.4|1160.6|1171.4|1160.6|1171.4|1160.6|1
1649146230000|2022-04-05 08:10:30|1170.4|1159.6|1170.4|1159.6|1170.4|1159.6|1170.4|1159.6|1
1649146270000|2022-04-05 08:11:10|1170.52|1159.72|1170.52|1159.72|1170.52|1159.72|1170.52|1159.72|1
1649146280000|2022-04-05 08:11:20|1170.9|1160.1|1170.9|1160.1|1170.9|1160.1|1170.9|1160.1|1
1649146290000|2022-04-05 08:11:30|1171.4|1160.6|1171.4|1160.6|1171.4|1160.6|1171.4|1160.6|1
1649146340000|2022-04-05 08:12:20|1170.4|1159.6|1170.4|1159.6|1170.4|1159.6|1170.4|1159.6|1
1649146370000|2022-04-05 08:12:50|1170.17|1159.37|1170.17|1159.37|1170.17|1159.37|1170.17|1159.37|1
1649146430000|2022-04-05 08:13:50|1170.4|1159.6|1170.4|1159.6|1170.4|1159.6|1170.4|1159.6|1
1649146450000|2022-04-05 08:14:10|1169.9|1159.1|1169.6|1158.8|1169.9|1159.1|1169.6|1158.8|2
1649146480000|2022-04-05 08:14:40|1170.02|1159.22|1170.02|1159.22|1170.02|1159.22|1170.02|1159.22|1
1649146490000|2022-04-05 08:14:50|1170.32|1159.52|1170.4|1159.6|1170.4|1159.6|1170.32|1159.52|2
1649146570000|2022-04-05 08:16:10|1169.9|1159.1|1169.6|1158.8|1169.9|1159.1|1169.6|1158.8|2
1649146620000|2022-04-05 08:17:00|1169.4|1158.6|1169.4|1158.6|1169.4|1158.6|1169.4|1158.6|1
1649146690000|2022-04-05 08:18:10|1169.53|1158.73|1170.03|1159.23|1170.03|1159.23|1169.53|1158.73|2
1649146800000|2022-04-05 08:20:00|1169.88|1159.08|1169.76|1158.96|1169.88|1159.08|1169.76|1158.96|2
1649146850000|2022-04-05 08:20:50|1169.88|1159.08|1169.88|1159.08|1169.88|1159.08|1169.88|1159.08|1
1649146860000|2022-04-05 08:21:00|1170.03|1159.23|1170.03|1159.23|1170.03|1159.23|1170.03|1159.23|1
1649146910000|2022-04-05 08:21:50|1170.4|1159.6|1171.4|1160.6|1171.4|1160.6|1170.4|1159.6|3
1649147210000|2022-04-05 08:26:50|1170.4|1159.6|1170.4|1159.6|1170.4|1159.6|1170.4|1159.6|1
1649147340000|2022-04-05 08:29:00|1170.16|1159.36|1170.16|1159.36|1170.16|1159.36|1170.16|1159.36|1
1649147360000|2022-04-05 08:29:20|1168.9|1158.1|1168.9|1158.1|1168.9|1158.1|1168.9|1158.1|1
1649147410000|2022-04-05 08:30:10|1169.33|1158.53|1169.33|1158.53|1169.33|1158.53|1169.33|1158.53|1
1649147460000|2022-04-05 08:31:00|1168.9|1158.1|1168.9|1158.1|1168.9|1158.1|1168.9|1158.1|1
1649147530000|2022-04-05 08:32:10|1168.4|1157.6|1168.4|1157.6|1168.4|1157.6|1168.4|1157.6|1
1649147560000|2022-04-05 08:32:40|1167.9|1157.1|1166.9|1156.1|1167.9|1157.1|1166.9|1156.1|2
1649147740000|2022-04-05 08:35:40|1167.21|1156.41|1167.21|1156.41|1167.21|1156.41|1167.21|1156.41|1
1649147780000|2022-04-05 08:36:20|1166.9|1156.1|1166.9|1156.1|1166.9|1156.1|1166.9|1156.1|1
1649147990000|2022-04-05 08:39:50|1167.4|1156.6|1167.9|1157.1|1167.9|1157.1|1167.4|1156.6|2
1649148030000|2022-04-05 08:40:30|1166.9|1156.1|1166.9|1156.1|1166.9|1156.1|1166.9|1156.1|1
1649148070000|2022-04-05 08:41:10|1167.31|1156.51|1167.8|1157|1167.8|1157|1167.31|1156.51|4
1649148560000|2022-04-05 08:49:20|1166.9|1156.1|1166.9|1156.1|1166.9|1156.1|1166.9|1156.1|1
1649148690000|2022-04-05 08:51:30|1166.4|1155.6|1166.4|1155.6|1166.4|1155.6|1166.4|1155.6|1
1649148740000|2022-04-05 08:52:20|1166.9|1156.1|1166.9|1156.1|1166.9|1156.1|1166.9|1156.1|1
1649148790000|2022-04-05 08:53:10|1167.4|1156.6|1167.4|1156.6|1167.4|1156.6|1167.4|1156.6|1
1649148840000|2022-04-05 08:54:00|1167.8|1157|1169|1158.2|1169|1158.2|1167.8|1157|6
1649148850000|2022-04-05 08:54:10|1169.4|1158.6|1169.4|1158.6|1169.4|1158.6|1169.4|1158.6|1
1649148910000|2022-04-05 08:55:10|1169.9|1159.1|1169.9|1159.1|1169.9|1159.1|1169.9|1159.1|1
1649148980000|2022-04-05 08:56:20|1170.4|1159.6|1170.4|1159.6|1170.4|1159.6|1170.4|1159.6|1
1649149040000|2022-04-05 08:57:20|1170.9|1160.1|1171.4|1160.6|1171.4|1160.6|1170.9|1160.1|2
1649149100000|2022-04-05 08:58:20|1171.54|1160.74|1171.54|1160.74|1171.54|1160.74|1171.54|1160.74|1
1649149110000|2022-04-05 08:58:30|1171.94|1161.14|1172.3|1161.5|1172.3|1161.5|1171.94|1161.14|2
1649149160000|2022-04-05 08:59:20|1171.9|1161.1|1171.9|1161.1|1171.9|1161.1|1171.9|1161.1|1
1649149180000|2022-04-05 08:59:40|1172.3|1161.5|1172.3|1161.5|1172.3|1161.5|1172.3|1161.5|1
1649149280000|2022-04-05 09:01:20|1171.9|1161.1|1171.9|1161.1|1171.9|1161.1|1171.9|1161.1|1
1649149870000|2022-04-05 09:11:10|1171.4|1160.6|1170.4|1159.6|1171.4|1160.6|1170.4|1159.6|2
1649149880000|2022-04-05 09:11:20|1170.56|1159.76|1170.56|1159.76|1170.56|1159.76|1170.56|1159.76|1
1649149950000|2022-04-05 09:12:30|1171.06|1160.26|1171.06|1160.26|1171.06|1160.26|1171.06|1160.26|1
1649150020000|2022-04-05 09:13:40|1171.56|1160.76|1171.9|1161.1|1171.9|1161.1|1171.56|1160.76|2
1649150040000|2022-04-05 09:14:00|1171.53|1160.73|1171.53|1160.73|1171.53|1160.73|1171.53|1160.73|1
1649150110000|2022-04-05 09:15:10|1171.72|1160.92|1171.72|1160.92|1171.72|1160.92|1171.72|1160.92|1
1649150160000|2022-04-05 09:16:00|1171.53|1160.73|1171.53|1160.73|1171.53|1160.73|1171.53|1160.73|1
1649150290000|2022-04-05 09:18:10|1171.72|1160.92|1171.72|1160.92|1171.72|1160.92|1171.72|1160.92|1
1649150320000|2022-04-05 09:18:40|1171.9|1161.1|1171.9|1161.1|1171.9|1161.1|1171.9|1161.1|1
1649150430000|2022-04-05 09:20:30|1172.9|1162.1|1172.9|1162.1|1172.9|1162.1|1172.9|1162.1|1
1649150450000|2022-04-05 09:20:50|1173.4|1162.6|1173.9|1163.1|1173.9|1163.1|1173.4|1162.6|2
1649150490000|2022-04-05 09:21:30|1174.06|1163.26|1174.25|1163.45|1174.25|1163.45|1174.06|1163.26|2
1649150570000|2022-04-05 09:22:50|1174.06|1163.26|1174.06|1163.26|1174.06|1163.26|1174.06|1163.26|1
1649150600000|2022-04-05 09:23:20|1174.9|1164.1|1174.9|1164.1|1174.9|1164.1|1174.9|1164.1|1
1649150620000|2022-04-05 09:23:40|1175.4|1164.6|1175.4|1164.6|1175.4|1164.6|1175.4|1164.6|1
1649150640000|2022-04-05 09:24:00|1174.9|1164.1|1174.54|1163.74|1174.9|1164.1|1174.54|1163.74|2
1649150650000|2022-04-05 09:24:10|1175.04|1164.24|1175.04|1164.24|1175.04|1164.24|1175.04|1164.24|1
1649150660000|2022-04-05 09:24:20|1175.4|1164.6|1175.4|1164.6|1175.4|1164.6|1175.4|1164.6|1
1649150690000|2022-04-05 09:24:50|1175.03|1164.23|1174.53|1163.73|1175.03|1164.23|1174.53|1163.73|2
1649150700000|2022-04-05 09:25:00|1174.54|1163.74|1174.56|1163.76|1174.56|1163.76|1174.54|1163.74|2
1649150710000|2022-04-05 09:25:10|1175.06|1164.26|1175.4|1164.6|1175.4|1164.6|1175.06|1164.26|2
1649150930000|2022-04-05 09:28:50|1175.9|1165.1|1175.9|1165.1|1175.9|1165.1|1175.9|1165.1|1
1649151010000|2022-04-05 09:30:10|1176|1165.2|1176|1165.2|1176|1165.2|1176|1165.2|1
1649151020000|2022-04-05 09:30:20|1175.9|1165.1|1175.9|1165.1|1175.9|1165.1|1175.9|1165.1|1
1649151070000|2022-04-05 09:31:10|1175.29|1164.49|1175.29|1164.49|1175.29|1164.49|1175.29|1164.49|1
1649151110000|2022-04-05 09:31:50|1175.08|1164.28|1174.81|1164.01|1175.08|1164.28|1174.81|1164.01|2
1649151140000|2022-04-05 09:32:20|1175.08|1164.28|1175.08|1164.28|1175.08|1164.28|1175.08|1164.28|1
1649151220000|2022-04-05 09:33:40|1174.81|1164.01|1174.81|1164.01|1174.81|1164.01|1174.81|1164.01|1
1649151230000|2022-04-05 09:33:50|1174.87|1164.07|1174.87|1164.07|1174.87|1164.07|1174.87|1164.07|1
1649151370000|2022-04-05 09:36:10|1175.08|1164.28|1175.08|1164.28|1175.08|1164.28|1175.08|1164.28|1
1649151430000|2022-04-05 09:37:10|1175.17|1164.37|1175.17|1164.37|1175.17|1164.37|1175.17|1164.37|1
1649151440000|2022-04-05 09:37:20|1174.8|1164|1174.53|1163.73|1174.8|1164|1174.53|1163.73|2
1649151580000|2022-04-05 09:39:40|1174.03|1163.23|1173.9|1163.1|1174.03|1163.23|1173.9|1163.1|2
1649151600000|2022-04-05 09:40:00|1172.9|1162.1|1172.9|1162.1|1172.9|1162.1|1172.9|1162.1|1
1649151640000|2022-04-05 09:40:40|1172.08|1161.28|1171.4|1160.6|1172.08|1161.28|1171.4|1160.6|3
1649151670000|2022-04-05 09:41:10|1171.9|1161.1|1172.4|1161.6|1172.4|1161.6|1171.9|1161.1|2
1649151700000|2022-04-05 09:41:40|1171.9|1161.1|1171.9|1161.1|1171.9|1161.1|1171.9|1161.1|1
1649151710000|2022-04-05 09:41:50|1171.4|1160.6|1171.4|1160.6|1171.4|1160.6|1171.4|1160.6|1
1649151730000|2022-04-05 09:42:10|1171.62|1160.82|1172.12|1161.32|1172.12|1161.32|1171.62|1160.82|2
1649151750000|2022-04-05 09:42:30|1171.9|1161.1|1171.9|1161.1|1171.9|1161.1|1171.9|1161.1|1
1649151800000|2022-04-05 09:43:20|1171.4|1160.6|1170.9|1160.1|1171.4|1160.6|1170.9|1160.1|2
1649151850000|2022-04-05 09:44:10|1170.4|1159.6|1170.4|1159.6|1170.4|1159.6|1170.4|1159.6|1
1649151930000|2022-04-05 09:45:30|1169.9|1159.1|1169.9|1159.1|1169.9|1159.1|1169.9|1159.1|1
1649151990000|2022-04-05 09:46:30|1169.08|1158.28|1168.4|1157.6|1169.08|1158.28|1168.4|1157.6|4
1649152020000|2022-04-05 09:47:00|1168.28|1157.48|1167.78|1156.98|1168.28|1157.48|1167.78|1156.98|2
1649152070000|2022-04-05 09:47:50|1168.16|1157.36|1168.28|1157.48|1168.28|1157.48|1168.16|1157.36|2
1649152180000|2022-04-05 09:49:40|1167.9|1157.1|1167.9|1157.1|1167.9|1157.1|1167.9|1157.1|1
1649152210000|2022-04-05 09:50:10|1167.56|1156.76|1167.56|1156.76|1167.56|1156.76|1167.56|1156.76|1
1649152220000|2022-04-05 09:50:20|1167.28|1156.48|1167.28|1156.48|1167.28|1156.48|1167.28|1156.48|1
1649152290000|2022-04-05 09:51:30|1167.33|1156.53|1167.33|1156.53|1167.33|1156.53|1167.33|1156.53|1
1649152350000|2022-04-05 09:52:30|1167.58|1156.78|1167.9|1157.1|1167.9|1157.1|1167.58|1156.78|2
1649152520000|2022-04-05 09:55:20|1168.4|1157.6|1168.9|1158.1|1168.9|1158.1|1168.4|1157.6|2
1649152600000|2022-04-05 09:56:40|1169.4|1158.6|1169.4|1158.6|1169.62|1158.82|1169.4|1158.6|3
1649152700000|2022-04-05 09:58:20|1168.9|1158.1|1168.9|1158.1|1168.9|1158.1|1168.9|1158.1|1
1649152770000|2022-04-05 09:59:30|1168.63|1157.83|1167.63|1156.83|1168.63|1157.83|1167.63|1156.83|2
1649152920000|2022-04-05 10:02:00|1165.9|1155.1|1165.86|1155.06|1165.9|1155.1|1165.86|1155.06|2
1649152950000|2022-04-05 10:02:30|1165.4|1154.6|1165.4|1154.6|1165.4|1154.6|1165.4|1154.6|1
1649152960000|2022-04-05 10:02:40|1165.01|1154.21|1165.01|1154.21|1165.01|1154.21|1165.01|1154.21|1
1649152970000|2022-04-05 10:02:50|1164|1153.2|1162.11|1151.31|1164|1153.2|1162.11|1151.31|4
1649152980000|2022-04-05 10:03:00|1161.44|1150.64|1161.44|1150.64|1161.44|1150.64|1161.44|1150.64|1
1649153000000|2022-04-05 10:03:20|1160.9|1150.1|1160.9|1150.1|1160.9|1150.1|1160.9|1150.1|1
1649153040000|2022-04-05 10:04:00|1160.96|1150.16|1161.16|1150.36|1161.16|1150.36|1160.96|1150.16|2
1649153050000|2022-04-05 10:04:10|1161.17|1150.37|1161.16|1150.36|1161.17|1150.37|1161.16|1150.36|2
1649153060000|2022-04-05 10:04:20|1161.61|1150.81|1162.14|1151.34|1162.14|1151.34|1161.61|1150.81|3
1649153100000|2022-04-05 10:05:00|1162.4|1151.6|1162.4|1151.6|1162.4|1151.6|1162.4|1151.6|1
1649153170000|2022-04-05 10:06:10|1162.9|1152.1|1163.4|1152.6|1163.4|1152.6|1162.9|1152.1|2
1649153200000|2022-04-05 10:06:40|1163.8|1153|1163.8|1153|1163.8|1153|1163.8|1153|1
1649153220000|2022-04-05 10:07:00|1163.9|1153.1|1164.9|1154.1|1164.9|1154.1|1163.9|1153.1|2
1649153240000|2022-04-05 10:07:20|1165.4|1154.6|1165.4|1154.6|1165.4|1154.6|1165.4|1154.6|1
1649153360000|2022-04-05 10:09:20|1164.9|1154.1|1164.4|1153.6|1164.9|1154.1|1164.4|1153.6|2
1649153370000|2022-04-05 10:09:30|1164.8|1154|1165.3|1154.5|1165.3|1154.5|1164.8|1154|2
1649153380000|2022-04-05 10:09:40|1165.4|1154.6|1165.4|1154.6|1165.4|1154.6|1165.4|1154.6|1
1649153500000|2022-04-05 10:11:40|1165.46|1154.66|1165.46|1154.66|1165.46|1154.66|1165.46|1154.66|1
1649153510000|2022-04-05 10:11:50|1165.96|1155.16|1165.96|1155.16|1165.96|1155.16|1165.96|1155.16|1
1649153590000|2022-04-05 10:13:10|1166.46|1155.66|1166.46|1155.66|1166.46|1155.66|1166.46|1155.66|1
1649153600000|2022-04-05 10:13:20|1166.9|1156.1|1166.9|1156.1|1166.9|1156.1|1166.9|1156.1|1
1649153640000|2022-04-05 10:14:00|1167.06|1156.26|1167.06|1156.26|1167.06|1156.26|1167.06|1156.26|1
1649153660000|2022-04-05 10:14:20|1168.06|1157.26|1168.06|1157.26|1168.06|1157.26|1168.06|1157.26|1
1649153680000|2022-04-05 10:14:40|1167.56|1156.76|1167.56|1156.76|1167.56|1156.76|1167.56|1156.76|1
1649153700000|2022-04-05 10:15:00|1168.06|1157.26|1168.06|1157.26|1168.06|1157.26|1168.06|1157.26|1
1649154020000|2022-04-05 10:20:20|1167.9|1157.1|1167.9|1157.1|1167.9|1157.1|1167.9|1157.1|1
1649154100000|2022-04-05 10:21:40|1168.06|1157.26|1168.06|1157.26|1168.06|1157.26|1168.06|1157.26|1
1649154110000|2022-04-05 10:21:50|1167.9|1157.1|1167.9|1157.1|1167.9|1157.1|1167.9|1157.1|1
1649154140000|2022-04-05 10:22:20|1167.78|1156.98|1167.78|1156.98|1167.78|1156.98|1167.78|1156.98|1
1649154210000|2022-04-05 10:23:30|1166.9|1156.1|1167.08|1156.28|1167.08|1156.28|1166.9|1156.1|2
1649154260000|2022-04-05 10:24:20|1166.9|1156.1|1166.9|1156.1|1166.9|1156.1|1166.9|1156.1|1
1649154310000|2022-04-05 10:25:10|1166.4|1155.6|1166.4|1155.6|1166.4|1155.6|1166.4|1155.6|1
1649154320000|2022-04-05 10:25:20|1165.9|1155.1|1165.9|1155.1|1165.9|1155.1|1165.9|1155.1|1
1649154360000|2022-04-05 10:26:00|1166.4|1155.6|1166.9|1156.1|1166.9|1156.1|1166.4|1155.6|2
1649154390000|2022-04-05 10:26:30|1166.4|1155.6|1165.9|1155.1|1166.4|1155.6|1165.9|1155.1|2
1649154410000|2022-04-05 10:26:50|1165.4|1154.6|1165.4|1154.6|1165.4|1154.6|1165.4|1154.6|1
1649154430000|2022-04-05 10:27:10|1165.49|1154.69|1165.49|1154.69|1165.5|1154.7|1165.49|1154.69|3
1649154460000|2022-04-05 10:27:40|1165.4|1154.6|1165.4|1154.6|1165.4|1154.6|1165.4|1154.6|1
1649154540000|2022-04-05 10:29:00|1165.3|1154.5|1165.3|1154.5|1165.3|1154.5|1165.3|1154.5|1
1649154610000|2022-04-05 10:30:10|1165.8|1155|1165.8|1155|1165.8|1155|1165.8|1155|1
1649154770000|2022-04-05 10:32:50|1166.4|1155.6|1166.4|1155.6|1166.4|1155.6|1166.4|1155.6|1
1649154790000|2022-04-05 10:33:10|1166.79|1155.99|1167.4|1156.6|1167.4|1156.6|1166.79|1155.99|3
1649154930000|2022-04-05 10:35:30|1167.04|1156.24|1167.04|1156.24|1167.04|1156.24|1167.04|1156.24|1
1649155000000|2022-04-05 10:36:40|1167.4|1156.6|1167.4|1156.6|1167.4|1156.6|1167.4|1156.6|1
1649155020000|2022-04-05 10:37:00|1167.21|1156.41|1166.71|1155.91|1167.21|1156.41|1166.71|1155.91|2
1649155100000|2022-04-05 10:38:20|1166.9|1156.1|1166.9|1156.1|1166.9|1156.1|1166.9|1156.1|1
1649155130000|2022-04-05 10:38:50|1167.4|1156.6|1167.4|1156.6|1167.4|1156.6|1167.4|1156.6|1
1649155200000|2022-04-05 10:40:00|1167.22|1156.42|1166.72|1155.92|1167.22|1156.42|1166.72|1155.92|2
1649155230000|2022-04-05 10:40:30|1167.22|1156.42|1167.22|1156.42|1167.22|1156.42|1167.22|1156.42|1
1649155240000|2022-04-05 10:40:40|1167.4|1156.6|1167.4|1156.6|1167.4|1156.6|1167.4|1156.6|1
1649155250000|2022-04-05 10:40:50|1167.56|1156.76|1168.06|1157.26|1168.06|1157.26|1167.56|1156.76|2
1649155340000|2022-04-05 10:42:20|1168.56|1157.76|1168.56|1157.76|1168.56|1157.76|1168.56|1157.76|1
1649155360000|2022-04-05 10:42:40|1169.4|1158.6|1169.4|1158.6|1169.4|1158.6|1169.4|1158.6|1
1649155500000|2022-04-05 10:45:00|1169.9|1159.1|1170.4|1159.6|1170.4|1159.6|1169.9|1159.1|2
1649155540000|2022-04-05 10:45:40|1169.9|1159.1|1169.9|1159.1|1169.9|1159.1|1169.9|1159.1|1
1649155600000|2022-04-05 10:46:40|1170.16|1159.36|1170.16|1159.36|1170.16|1159.36|1170.16|1159.36|1
1649155710000|2022-04-05 10:48:30|1170.29|1159.49|1170.29|1159.49|1170.29|1159.49|1170.29|1159.49|1
1649155720000|2022-04-05 10:48:40|1170.45|1159.65|1170.45|1159.65|1170.45|1159.65|1170.45|1159.65|1
1649155830000|2022-04-05 10:50:30|1170.19|1159.39|1169.9|1159.1|1170.19|1159.39|1169.9|1159.1|2
1649155980000|2022-04-05 10:53:00|1170.28|1159.48|1170.28|1159.48|1170.28|1159.48|1170.28|1159.48|1
1649156030000|2022-04-05 10:53:50|1169.9|1159.1|1169.9|1159.1|1169.9|1159.1|1169.9|1159.1|1
1649156440000|2022-04-05 11:00:40|1170.4|1159.6|1170.4|1159.6|1170.4|1159.6|1170.4|1159.6|1
1649156460000|2022-04-05 11:01:00|1169.9|1159.1|1169.9|1159.1|1169.9|1159.1|1169.9|1159.1|1
1649156580000|2022-04-05 11:03:00|1169.69|1158.89|1169.69|1158.89|1169.69|1158.89|1169.69|1158.89|1
1649156600000|2022-04-05 11:03:20|1168.9|1158.1|1168.9|1158.1|1168.9|1158.1|1168.9|1158.1|1
1649156610000|2022-04-05 11:03:30|1168.4|1157.6|1167.9|1157.1|1168.4|1157.6|1167.9|1157.1|2
1649156770000|2022-04-05 11:06:10|1166.9|1156.1|1166.4|1155.6|1166.9|1156.1|1166.4|1155.6|2
1649156780000|2022-04-05 11:06:20|1166.9|1156.1|1168.4|1157.6|1168.4|1157.6|1166.9|1156.1|4
1649156810000|2022-04-05 11:06:50|1168.54|1157.74|1168.54|1157.74|1168.54|1157.74|1168.54|1157.74|1
1649156820000|2022-04-05 11:07:00|1169.04|1158.24|1169.04|1158.24|1169.04|1158.24|1169.04|1158.24|1
1649156840000|2022-04-05 11:07:20|1168.9|1158.1|1168.9|1158.1|1168.9|1158.1|1168.9|1158.1|1
1649156860000|2022-04-05 11:07:40|1168.4|1157.6|1168.4|1157.6|1168.4|1157.6|1168.4|1157.6|1
1649156890000|2022-04-05 11:08:10|1168.54|1157.74|1168.54|1157.74|1168.54|1157.74|1168.54|1157.74|1
1649156900000|2022-04-05 11:08:20|1169.04|1158.24|1169.04|1158.24|1169.04|1158.24|1169.04|1158.24|1
1649156930000|2022-04-05 11:08:50|1169.9|1159.1|1169.9|1159.1|1169.9|1159.1|1169.9|1159.1|1
1649156940000|2022-04-05 11:09:00|1170.4|1159.6|1170.56|1159.76|1170.56|1159.76|1170.4|1159.6|2
1649156950000|2022-04-05 11:09:10|1171.06|1160.26|1171.06|1160.26|1171.06|1160.26|1171.06|1160.26|1
1649157000000|2022-04-05 11:10:00|1171.9|1161.1|1171.9|1161.1|1171.9|1161.1|1171.9|1161.1|1
1649157010000|2022-04-05 11:10:10|1171.06|1160.26|1171.06|1160.26|1171.06|1160.26|1171.06|1160.26|1
1649157060000|2022-04-05 11:11:00|1171.9|1161.1|1171.9|1161.1|1171.9|1161.1|1171.9|1161.1|1
1649157080000|2022-04-05 11:11:20|1171.54|1160.74|1171.54|1160.74|1171.54|1160.74|1171.54|1160.74|1
1649157090000|2022-04-05 11:11:30|1171.2|1160.4|1171.2|1160.4|1171.2|1160.4|1171.2|1160.4|1
1649157120000|2022-04-05 11:12:00|1171.06|1160.26|1171.06|1160.26|1171.06|1160.26|1171.06|1160.26|1
1649157140000|2022-04-05 11:12:20|1171.2|1160.4|1171.2|1160.4|1171.2|1160.4|1171.2|1160.4|1
1649157150000|2022-04-05 11:12:30|1171.21|1160.41|1171.2|1160.4|1171.21|1160.41|1171.2|1160.4|2
1649157170000|2022-04-05 11:12:50|1171.9|1161.1|1171.9|1161.1|1171.9|1161.1|1171.9|1161.1|1
1649157280000|2022-04-05 11:14:40|1172.3|1161.5|1172.3|1161.5|1172.3|1161.5|1172.3|1161.5|1
1649157310000|2022-04-05 11:15:10|1172.9|1162.1|1172.9|1162.1|1172.9|1162.1|1172.9|1162.1|1
1649157450000|2022-04-05 11:17:30|1173.09|1162.29|1173.09|1162.29|1173.09|1162.29|1173.09|1162.29|1
1649157540000|2022-04-05 11:19:00|1173.59|1162.79|1173.59|1162.79|1173.59|1162.79|1173.59|1162.79|1
1649157580000|2022-04-05 11:19:40|1173.4|1162.6|1172.9|1162.1|1173.4|1162.6|1172.9|1162.1|2
1649157660000|2022-04-05 11:21:00|1172.4|1161.6|1172.4|1161.6|1172.4|1161.6|1172.4|1161.6|1
1649157670000|2022-04-05 11:21:10|1171.9|1161.1|1172.59|1161.79|1172.59|1161.79|1171.9|1161.1|3
1649157710000|2022-04-05 11:21:50|1172.77|1161.97|1172.77|1161.97|1172.77|1161.97|1172.77|1161.97|1
1649157840000|2022-04-05 11:24:00|1172.78|1161.98|1172.78|1161.98|1172.78|1161.98|1172.78|1161.98|1
1649157850000|2022-04-05 11:24:10|1172.77|1161.97|1172.77|1161.97|1172.77|1161.97|1172.77|1161.97|1
1649157930000|2022-04-05 11:25:30|1172.09|1161.29|1171.9|1161.1|1172.09|1161.29|1171.9|1161.1|2
1649158000000|2022-04-05 11:26:40|1171.74|1160.94|1171.74|1160.94|1171.74|1160.94|1171.74|1160.94|1
1649158050000|2022-04-05 11:27:30|1170.89|1160.09|1170.56|1159.76|1170.89|1160.09|1170.56|1159.76|2
1649158210000|2022-04-05 11:30:10|1170.89|1160.09|1171.24|1160.44|1171.24|1160.44|1170.89|1160.09|2
1649158240000|2022-04-05 11:30:40|1170.9|1160.1|1170.9|1160.1|1170.9|1160.1|1170.9|1160.1|1
1649158270000|2022-04-05 11:31:10|1169.9|1159.1|1169.9|1159.1|1169.9|1159.1|1169.9|1159.1|1
1649158520000|2022-04-05 11:35:20|1170.4|1159.6|1170.4|1159.6|1170.4|1159.6|1170.4|1159.6|1
1649158540000|2022-04-05 11:35:40|1170.9|1160.1|1170.9|1160.1|1170.9|1160.1|1170.9|1160.1|1
1649158580000|2022-04-05 11:36:20|1171.4|1160.6|1171.4|1160.6|1171.4|1160.6|1171.4|1160.6|1
1649158670000|2022-04-05 11:37:50|1171.73|1160.93|1172.34|1161.54|1172.34|1161.54|1171.73|1160.93|2
1649158700000|2022-04-05 11:38:20|1172.51|1161.71|1172.9|1162.1|1172.9|1162.1|1172.51|1161.71|2
1649158830000|2022-04-05 11:40:30|1173.9|1163.1|1173.9|1163.1|1173.9|1163.1|1173.9|1163.1|1
1649158850000|2022-04-05 11:40:50|1174.4|1163.6|1174.4|1163.6|1174.4|1163.6|1174.4|1163.6|1
1649158880000|2022-04-05 11:41:20|1174.9|1164.1|1174.9|1164.1|1174.9|1164.1|1174.9|1164.1|1
1649158900000|2022-04-05 11:41:40|1175.4|1164.6|1175.4|1164.6|1175.4|1164.6|1175.4|1164.6|1
1649158940000|2022-04-05 11:42:20|1174.9|1164.1|1174.9|1164.1|1174.9|1164.1|1174.9|1164.1|1
1649158960000|2022-04-05 11:42:40|1174.55|1163.75|1174.55|1163.75|1174.55|1163.75|1174.55|1163.75|1
1649159110000|2022-04-05 11:45:10|1174.4|1163.6|1174.4|1163.6|1174.4|1163.6|1174.4|1163.6|1
1649159160000|2022-04-05 11:46:00|1174.2|1163.4|1173.7|1162.9|1174.2|1163.4|1173.7|1162.9|2
1649159240000|2022-04-05 11:47:20|1173.4|1162.6|1172.9|1162.1|1173.4|1162.6|1172.9|1162.1|2
1649159310000|2022-04-05 11:48:30|1171.9|1161.1|1171.4|1160.6|1171.9|1161.1|1171.4|1160.6|2
1649159340000|2022-04-05 11:49:00|1171.5|1160.7|1172|1161.2|1172|1161.2|1171.5|1160.7|2
1649159370000|2022-04-05 11:49:30|1171.5|1160.7|1171.5|1160.7|1171.5|1160.7|1171.5|1160.7|1
1649159400000|2022-04-05 11:50:00|1171.17|1160.37|1170.58|1159.78|1171.17|1160.37|1170.58|1159.78|2
1649159420000|2022-04-05 11:50:20|1170.4|1159.6|1170.4|1159.6|1170.4|1159.6|1170.4|1159.6|1
1649159600000|2022-04-05 11:53:20|1170.9|1160.1|1171.4|1160.6|1171.4|1160.6|1170.9|1160.1|2
1649159880000|2022-04-05 11:58:00|1171.9|1161.1|1172.4|1161.6|1172.4|1161.6|1171.9|1161.1|2
1649159930000|2022-04-05 11:58:50|1172.54|1161.74|1173.4|1162.6|1173.4|1162.6|1172.54|1161.74|3
1649159990000|2022-04-05 11:59:50|1173.27|1162.47|1172.77|1161.97|1173.27|1162.47|1172.77|1161.97|2
1649160100000|2022-04-05 12:01:40|1172.9|1162.1|1172.9|1162.1|1172.9|1162.1|1172.9|1162.1|1
1649160120000|2022-04-05 12:02:00|1172.77|1161.97|1172.77|1161.97|1172.77|1161.97|1172.77|1161.97|1
1649160140000|2022-04-05 12:02:20|1173.27|1162.47|1173.4|1162.6|1173.4|1162.6|1173.27|1162.47|2
1649160190000|2022-04-05 12:03:10|1173.63|1162.83|1173.63|1162.83|1173.63|1162.83|1173.63|1162.83|1
1649160250000|2022-04-05 12:04:10|1174.19|1163.39|1174.29|1163.49|1174.29|1163.49|1174.19|1163.39|3
1649160270000|2022-04-05 12:04:30|1174.51|1163.71|1174.51|1163.71|1174.51|1163.71|1174.51|1163.71|1
1649160280000|2022-04-05 12:04:40|1174.69|1163.89|1174.9|1164.1|1174.9|1164.1|1174.69|1163.89|2
1649160290000|2022-04-05 12:04:50|1175.01|1164.21|1175.01|1164.21|1175.01|1164.21|1175.01|1164.21|1
1649160320000|2022-04-05 12:05:20|1175.51|1164.71|1175.87|1165.07|1175.87|1165.07|1175.51|1164.71|2
1649160500000|2022-04-05 12:08:20|1175.9|1165.1|1175.9|1165.1|1175.9|1165.1|1175.9|1165.1|1
1649160660000|2022-04-05 12:11:00|1174.5|1163.7|1173.5|1162.7|1174.5|1163.7|1173.5|1162.7|2
1649160700000|2022-04-05 12:11:40|1173|1162.2|1173|1162.2|1173|1162.2|1173|1162.2|1
1649160720000|2022-04-05 12:12:00|1172.9|1162.1|1172.9|1162.1|1172.9|1162.1|1172.9|1162.1|1
1649160740000|2022-04-05 12:12:20|1173.13|1162.33|1174.4|1163.6|1174.4|1163.6|1173.13|1162.33|4
1649160930000|2022-04-05 12:15:30|1174.9|1164.1|1175.07|1164.27|1175.07|1164.27|1174.9|1164.1|2
1649160940000|2022-04-05 12:15:40|1175.4|1164.6|1174.9|1164.1|1175.4|1164.6|1174.9|1164.1|2
1649160980000|2022-04-05 12:16:20|1174.61|1163.81|1174.61|1163.81|1174.61|1163.81|1174.61|1163.81|1
1649161030000|2022-04-05 12:17:10|1175.11|1164.31|1175.11|1164.31|1175.11|1164.31|1175.11|1164.31|1
1649161040000|2022-04-05 12:17:20|1174.68|1163.88|1174.68|1163.88|1174.68|1163.88|1174.68|1163.88|1
1649161170000|2022-04-05 12:19:30|1175.47|1164.67|1176.29|1165.49|1176.29|1165.49|1175.47|1164.67|3
1649161200000|2022-04-05 12:20:00|1176.2|1165.4|1176.4|1165.6|1176.4|1165.6|1176.2|1165.4|2
1649161210000|2022-04-05 12:20:10|1176.58|1165.78|1177.9|1167.1|1178.2|1167.4|1176.58|1165.78|6
1649161220000|2022-04-05 12:20:20|1177.19|1166.39|1177.08|1166.28|1177.19|1166.39|1177.08|1166.28|2
1649161250000|2022-04-05 12:20:50|1177.17|1166.37|1177.17|1166.37|1177.17|1166.37|1177.17|1166.37|1
1649161260000|2022-04-05 12:21:00|1177.9|1167.1|1177.9|1167.1|1177.9|1167.1|1177.9|1167.1|1
1649161270000|2022-04-05 12:21:10|1178.21|1167.41|1178.21|1167.41|1178.21|1167.41|1178.21|1167.41|1
1649161280000|2022-04-05 12:21:20|1178.4|1167.6|1178.71|1167.91|1178.9|1168.1|1178.4|1167.6|3
1649161300000|2022-04-05 12:21:40|1178.9|1168.1|1178.9|1168.1|1178.9|1168.1|1178.9|1168.1|1
1649161310000|2022-04-05 12:21:50|1179.9|1169.1|1179.9|1169.1|1179.9|1169.1|1179.9|1169.1|1
1649161320000|2022-04-05 12:22:00|1180.41|1169.61|1180.41|1169.61|1180.41|1169.61|1180.41|1169.61|1
1649161340000|2022-04-05 12:22:20|1180.72|1169.92|1180.9|1170.1|1180.9|1170.1|1180.72|1169.92|2
1649161380000|2022-04-05 12:23:00|1181.4|1170.6|1181.4|1170.6|1181.4|1170.6|1181.4|1170.6|1
1649161390000|2022-04-05 12:23:10|1181.84|1171.04|1181.84|1171.04|1181.84|1171.04|1181.84|1171.04|1
1649161410000|2022-04-05 12:23:30|1181.34|1170.54|1180.84|1170.04|1181.34|1170.54|1180.84|1170.04|2
1649161420000|2022-04-05 12:23:40|1180.34|1169.54|1178.9|1168.1|1180.34|1169.54|1178.9|1168.1|3
1649161430000|2022-04-05 12:23:50|1179.4|1168.6|1179.4|1168.6|1179.4|1168.6|1179.4|1168.6|1
1649161490000|2022-04-05 12:24:50|1179.6|1168.8|1180.4|1169.6|1180.4|1169.6|1179.6|1168.8|4
1649161540000|2022-04-05 12:25:40|1180.9|1170.1|1180.9|1170.1|1180.9|1170.1|1180.9|1170.1|1
1649161570000|2022-04-05 12:26:10|1181.9|1171.1|1182.31|1171.51|1182.31|1171.51|1181.9|1171.1|2
1649161580000|2022-04-05 12:26:20|1182.9|1172.1|1182.9|1172.1|1182.9|1172.1|1182.9|1172.1|1
1649161590000|2022-04-05 12:26:30|1182.31|1171.51|1182.31|1171.51|1182.31|1171.51|1182.31|1171.51|1
1649161600000|2022-04-05 12:26:40|1183.14|1172.34|1183.14|1172.34|1183.14|1172.34|1183.14|1172.34|1
1649161610000|2022-04-05 12:26:50|1184.23|1173.43|1184.14|1173.34|1184.23|1173.43|1184.14|1173.34|2
1649161680000|2022-04-05 12:28:00|1184.4|1173.6|1184.9|1174.1|1184.9|1174.1|1184.4|1173.6|2
1649161720000|2022-04-05 12:28:40|1185.11|1174.31|1185.11|1174.31|1185.11|1174.31|1185.11|1174.31|1
1649161730000|2022-04-05 12:28:50|1185.4|1174.6|1185.9|1175.1|1185.9|1175.1|1185.4|1174.6|2
1649161770000|2022-04-05 12:29:30|1185.65|1174.85|1184.89|1174.09|1185.65|1174.85|1184.68|1173.88|5
1649161780000|2022-04-05 12:29:40|1185.11|1174.31|1184.68|1173.88|1185.11|1174.31|1184.68|1173.88|3
1649161870000|2022-04-05 12:31:10|1183.9|1173.1|1183.9|1173.1|1183.9|1173.1|1183.9|1173.1|1
1649161920000|2022-04-05 12:32:00|1183.4|1172.6|1183.8|1173|1183.8|1173|1183.4|1172.6|2
1649161930000|2022-04-05 12:32:10|1183.9|1173.1|1183.4|1172.6|1184.09|1173.29|1183.4|1172.6|4
1649161960000|2022-04-05 12:32:40|1183.9|1173.1|1185.11|1174.31|1185.11|1174.31|1183.9|1173.1|3
1649161980000|2022-04-05 12:33:00|1184.9|1174.1|1184.9|1174.1|1184.9|1174.1|1184.9|1174.1|1
1649162000000|2022-04-05 12:33:20|1185.11|1174.31|1185.11|1174.31|1185.11|1174.31|1185.11|1174.31|1
1649162150000|2022-04-05 12:35:50|1185.9|1175.1|1185.9|1175.1|1185.9|1175.1|1185.9|1175.1|1
1649162230000|2022-04-05 12:37:10|1185.61|1174.81|1185.61|1174.81|1185.61|1174.81|1185.61|1174.81|1
1649162280000|2022-04-05 12:38:00|1185.08|1174.28|1184.86|1174.06|1185.08|1174.28|1184.86|1174.06|3
1649162310000|2022-04-05 12:38:30|1184.57|1173.77|1184.57|1173.77|1184.57|1173.77|1184.57|1173.77|1
1649162380000|2022-04-05 12:39:40|1184.07|1173.27|1184.07|1173.27|1184.07|1173.27|1184.07|1173.27|1
1649162390000|2022-04-05 12:39:50|1183.4|1172.6|1183.1|1172.3|1183.4|1172.6|1183.1|1172.3|2
1649162410000|2022-04-05 12:40:10|1182.9|1172.1|1181.4|1170.6|1182.9|1172.1|1181.4|1170.6|3
1649162430000|2022-04-05 12:40:30|1180.4|1169.6|1179.4|1168.6|1180.4|1169.6|1179.4|1168.6|2
1649162440000|2022-04-05 12:40:40|1178.9|1168.1|1178.9|1168.1|1178.9|1168.1|1178.9|1168.1|1
1649162460000|2022-04-05 12:41:00|1178.4|1167.6|1178.05|1167.25|1178.4|1167.6|1178.05|1167.25|2
1649162480000|2022-04-05 12:41:20|1177.55|1166.75|1177.55|1166.75|1177.55|1166.75|1177.55|1166.75|1
1649162500000|2022-04-05 12:41:40|1176.9|1166.1|1176.9|1166.1|1176.9|1166.1|1176.9|1166.1|1
1649162520000|2022-04-05 12:42:00|1176.4|1165.6|1175.82|1165.02|1176.4|1165.6|1175.82|1165.02|3
1649162530000|2022-04-05 12:42:10|1176.32|1165.52|1176.32|1165.52|1176.32|1165.52|1176.32|1165.52|1
1649162570000|2022-04-05 12:42:50|1176.56|1165.76|1177.14|1166.34|1177.14|1166.34|1176.56|1165.76|2
1649162600000|2022-04-05 12:43:20|1177.4|1166.6|1177.9|1167.1|1177.9|1167.1|1177.4|1166.6|2
1649162710000|2022-04-05 12:45:10|1178.14|1167.34|1178.14|1167.34|1178.14|1167.34|1178.14|1167.34|1
1649162720000|2022-04-05 12:45:20|1178.9|1168.1|1178.9|1168.1|1178.9|1168.1|1178.9|1168.1|1
1649162770000|2022-04-05 12:46:10|1178.64|1167.84|1178.64|1167.84|1178.64|1167.84|1178.64|1167.84|1
1649162800000|2022-04-05 12:46:40|1178.14|1167.34|1178.14|1167.34|1178.14|1167.34|1178.14|1167.34|1
1649162870000|2022-04-05 12:47:50|1177.77|1166.97|1177.53|1166.73|1177.77|1166.97|1177.53|1166.73|2
1649162890000|2022-04-05 12:48:10|1177.22|1166.42|1175.82|1165.02|1177.22|1166.42|1175.82|1165.02|3
1649162900000|2022-04-05 12:48:20|1176.32|1165.52|1176.32|1165.52|1176.32|1165.52|1176.32|1165.52|1
1649162940000|2022-04-05 12:49:00|1175.7|1164.9|1174.4|1163.6|1175.7|1164.9|1174.4|1163.6|3
1649162950000|2022-04-05 12:49:10|1174.47|1163.67|1174.97|1164.17|1174.97|1164.17|1174.47|1163.67|2
1649162960000|2022-04-05 12:49:20|1175.9|1165.1|1177.16|1166.36|1177.16|1166.36|1175.9|1165.1|4
1649162970000|2022-04-05 12:49:30|1176.4|1165.6|1176.4|1165.6|1176.4|1165.6|1176.4|1165.6|1
1649163040000|2022-04-05 12:50:40|1175.9|1165.1|1175.9|1165.1|1175.9|1165.1|1175.9|1165.1|1
1649163100000|2022-04-05 12:51:40|1175.4|1164.6|1175.4|1164.6|1175.4|1164.6|1175.4|1164.6|1
1649163120000|2022-04-05 12:52:00|1173.9|1163.1|1174.4|1163.6|1174.4|1163.6|1173.9|1163.1|2
1649163180000|2022-04-05 12:53:00|1174.45|1163.65|1174.45|1163.65|1174.45|1163.65|1174.45|1163.65|1
1649163270000|2022-04-05 12:54:30|1175.24|1164.44|1176.24|1165.44|1176.24|1165.44|1175.24|1164.44|2
1649163280000|2022-04-05 12:54:40|1175.99|1165.19|1175.99|1165.19|1175.99|1165.19|1175.99|1165.19|1
1649163330000|2022-04-05 12:55:30|1176.9|1166.1|1176.9|1166.1|1176.9|1166.1|1176.9|1166.1|1
1649163440000|2022-04-05 12:57:20|1175.9|1165.1|1175.9|1165.1|1175.9|1165.1|1175.9|1165.1|1
1649163460000|2022-04-05 12:57:40|1175.4|1164.6|1175.4|1164.6|1175.4|1164.6|1175.4|1164.6|1
1649163480000|2022-04-05 12:58:00|1174.27|1163.47|1174.27|1163.47|1174.27|1163.47|1174.27|1163.47|1
1649163510000|2022-04-05 12:58:30|1173.27|1162.47|1173.27|1162.47|1173.27|1162.47|1173.27|1162.47|1
1649163590000|2022-04-05 12:59:50|1172.4|1161.6|1172.4|1161.6|1172.4|1161.6|1172.4|1161.6|1
1649163600000|2022-04-05 13:00:00|1171.9|1161.1|1171.9|1161.1|1171.9|1161.1|1171.9|1161.1|1
1649163610000|2022-04-05 13:00:10|1172.06|1161.26|1172.4|1161.6|1172.4|1161.6|1172.06|1161.26|2
1649163630000|2022-04-05 13:00:30|1172.9|1162.1|1173.2|1162.4|1173.2|1162.4|1172.9|1162.1|2
1649163640000|2022-04-05 13:00:40|1173.9|1163.1|1173.9|1163.1|1173.9|1163.1|1173.9|1163.1|1
1649163780000|2022-04-05 13:03:00|1174.22|1163.42|1174.22|1163.42|1174.22|1163.42|1174.22|1163.42|1
1649163820000|2022-04-05 13:03:40|1173.9|1163.1|1173.9|1163.1|1173.9|1163.1|1173.9|1163.1|1
1649163830000|2022-04-05 13:03:50|1173.4|1162.6|1173.4|1162.6|1173.4|1162.6|1173.4|1162.6|1
1649163890000|2022-04-05 13:04:50|1173.06|1162.26|1173.06|1162.26|1173.06|1162.26|1173.06|1162.26|1
1649164000000|2022-04-05 13:06:40|1172.9|1162.1|1172.9|1162.1|1172.9|1162.1|1172.9|1162.1|1
1649164070000|2022-04-05 13:07:50|1171.9|1161.1|1171.9|1161.1|1171.9|1161.1|1171.9|1161.1|1
1649164120000|2022-04-05 13:08:40|1171.75|1160.95|1171.75|1160.95|1171.75|1160.95|1171.75|1160.95|1
1649164150000|2022-04-05 13:09:10|1171.25|1160.45|1170.9|1160.1|1171.25|1160.45|1170.9|1160.1|2
1649164260000|2022-04-05 13:11:00|1171.25|1160.45|1171.25|1160.45|1171.25|1160.45|1171.25|1160.45|1
1649164270000|2022-04-05 13:11:10|1171.4|1160.6|1171.4|1160.6|1171.4|1160.6|1171.4|1160.6|1
1649164280000|2022-04-05 13:11:20|1171.9|1161.1|1171.9|1161.1|1171.9|1161.1|1171.9|1161.1|1
1649164350000|2022-04-05 13:12:30|1171.68|1160.88|1171.68|1160.88|1171.68|1160.88|1171.68|1160.88|1
1649164410000|2022-04-05 13:13:30|1171.03|1160.23|1171.03|1160.23|1171.03|1160.23|1171.03|1160.23|1
1649164420000|2022-04-05 13:13:40|1170.03|1159.23|1170.03|1159.23|1170.03|1159.23|1170.03|1159.23|1
1649164430000|2022-04-05 13:13:50|1168.85|1158.05|1166.9|1156.1|1168.85|1158.05|1166.9|1156.1|4
1649164440000|2022-04-05 13:14:00|1166.4|1155.6|1165.86|1155.06|1166.4|1155.6|1165.86|1155.06|2
1649164450000|2022-04-05 13:14:10|1165.1|1154.3|1164.9|1154.1|1165.1|1154.3|1164.64|1153.84|3
1649164460000|2022-04-05 13:14:20|1164.4|1153.6|1162.9|1152.1|1164.4|1153.6|1162.9|1152.1|2
1649164470000|2022-04-05 13:14:30|1161.9|1151.1|1160.9|1150.1|1161.9|1151.1|1160.9|1150.1|3
1649164480000|2022-04-05 13:14:40|1160.36|1149.56|1159.86|1149.06|1160.36|1149.56|1159.86|1149.06|2
1649164490000|2022-04-05 13:14:50|1160.22|1149.42|1159.86|1149.06|1160.22|1149.42|1159.86|1149.06|2
1649164500000|2022-04-05 13:15:00|1159.36|1148.56|1155.4|1144.6|1159.36|1148.56|1155.4|1144.6|8
1649164510000|2022-04-05 13:15:10|1154.26|1143.46|1153.26|1142.46|1154.26|1143.46|1153.26|1142.46|2
1649164520000|2022-04-05 13:15:20|1153.76|1142.96|1157.4|1146.6|1157.4|1146.6|1153.76|1142.96|11
1649164530000|2022-04-05 13:15:30|1157.9|1147.1|1158.4|1147.6|1158.9|1148.1|1157.9|1147.1|4
1649164540000|2022-04-05 13:15:40|1158.9|1148.1|1160.4|1149.6|1160.4|1149.6|1158.9|1148.1|4
1649164550000|2022-04-05 13:15:50|1159.9|1149.1|1159.4|1148.6|1159.9|1149.1|1159.4|1148.6|2
1649164560000|2022-04-05 13:16:00|1159.9|1149.1|1161.4|1150.6|1161.4|1150.6|1159.9|1149.1|4
1649164570000|2022-04-05 13:16:10|1161.74|1150.94|1161.4|1150.6|1161.74|1150.94|1161.4|1150.6|3
1649164590000|2022-04-05 13:16:30|1160.4|1149.6|1160.4|1149.6|1160.4|1149.6|1160.4|1149.6|1
1649164600000|2022-04-05 13:16:40|1159.9|1149.1|1158.4|1147.6|1159.9|1149.1|1158.4|1147.6|3
1649164610000|2022-04-05 13:16:50|1158.62|1147.82|1159.4|1148.6|1159.4|1148.6|1158.62|1147.82|3
1649164620000|2022-04-05 13:17:00|1159.64|1148.84|1160.14|1149.34|1160.14|1149.34|1159.64|1148.84|2
1649164630000|2022-04-05 13:17:10|1160.41|1149.61|1161.4|1150.6|1161.4|1150.6|1160.41|1149.61|4
1649164640000|2022-04-05 13:17:20|1160.9|1150.1|1159.9|1149.1|1160.9|1150.1|1159.9|1149.1|2
1649164650000|2022-04-05 13:17:30|1160.29|1149.49|1160.29|1149.49|1160.3|1149.5|1160.29|1149.49|5
1649164660000|2022-04-05 13:17:40|1160.3|1149.5|1159.9|1149.1|1160.3|1149.5|1159.9|1149.1|3
1649164670000|2022-04-05 13:17:50|1160.63|1149.83|1161.4|1150.6|1161.4|1150.6|1160.63|1149.83|2
1649164680000|2022-04-05 13:18:00|1161.9|1151.1|1161.9|1151.1|1162.4|1151.6|1161.9|1151.1|3
1649164690000|2022-04-05 13:18:10|1161.4|1150.6|1161.4|1150.6|1161.4|1150.6|1161.4|1150.6|1
1649164700000|2022-04-05 13:18:20|1161.9|1151.1|1162.18|1151.38|1162.18|1151.38|1161.4|1150.6|4
1649164710000|2022-04-05 13:18:30|1161.9|1151.1|1161.9|1151.1|1161.9|1151.1|1161.9|1151.1|1
1649164740000|2022-04-05 13:19:00|1161.4|1150.6|1160.9|1150.1|1161.4|1150.6|1160.9|1150.1|2
1649164750000|2022-04-05 13:19:10|1161.4|1150.6|1161.9|1151.1|1162.4|1151.6|1161.4|1150.6|4
1649164760000|2022-04-05 13:19:20|1161.4|1150.6|1160.67|1149.87|1161.4|1150.6|1160.67|1149.87|2
1649164770000|2022-04-05 13:19:30|1160.9|1150.1|1160.67|1149.87|1160.9|1150.1|1160.67|1149.87|2
1649164790000|2022-04-05 13:19:50|1161.04|1150.24|1161.4|1150.6|1161.4|1150.6|1161.04|1150.24|4
1649164800000|2022-04-05 13:20:00|1161.17|1150.37|1161.17|1150.37|1161.17|1150.37|1161.17|1150.37|1
1649164810000|2022-04-05 13:20:10|1159.9|1149.1|1156.4|1145.6|1159.9|1149.1|1156.4|1145.6|5
1649164850000|2022-04-05 13:20:50|1155.4|1144.6|1155.4|1144.6|1155.4|1144.6|1155.4|1144.6|1
1649164870000|2022-04-05 13:21:10|1154.9|1144.1|1154.49|1143.69|1154.9|1144.1|1154.49|1143.69|2
1649164880000|2022-04-05 13:21:20|1154.9|1144.1|1156.4|1145.6|1156.4|1145.6|1154.9|1144.1|5
1649164890000|2022-04-05 13:21:30|1156.9|1146.1|1158.4|1147.6|1158.4|1147.6|1156.9|1146.1|4
1649164910000|2022-04-05 13:21:50|1157.9|1147.1|1157.9|1147.1|1157.9|1147.1|1157.9|1147.1|1
1649164920000|2022-04-05 13:22:00|1157.4|1146.6|1157.9|1147.1|1157.9|1147.1|1157.4|1146.6|2
1649164930000|2022-04-05 13:22:10|1158.4|1147.6|1158.4|1147.6|1158.4|1147.6|1158.4|1147.6|1
1649164940000|2022-04-05 13:22:20|1157.4|1146.6|1157.4|1146.6|1157.4|1146.6|1157.4|1146.6|1
1649164980000|2022-04-05 13:23:00|1156.9|1146.1|1156.4|1145.6|1156.9|1146.1|1156.4|1145.6|2
1649164990000|2022-04-05 13:23:10|1155.9|1145.1|1155.74|1144.94|1155.9|1145.1|1155.74|1144.94|2
1649165010000|2022-04-05 13:23:30|1154.9|1144.1|1155.62|1144.82|1155.62|1144.82|1154.9|1144.1|3
1649165020000|2022-04-05 13:23:40|1155.74|1144.94|1155.74|1144.94|1155.74|1144.94|1155.74|1144.94|1
1649165040000|2022-04-05 13:24:00|1155.93|1145.13|1156.3|1145.5|1156.31|1145.51|1155.93|1145.13|11
1649165050000|2022-04-05 13:24:10|1156.29|1145.49|1156.13|1145.33|1156.3|1145.5|1156.13|1145.33|3
1649165060000|2022-04-05 13:24:20|1154.9|1144.1|1154.9|1144.1|1154.9|1144.1|1154.9|1144.1|1
1649165090000|2022-04-05 13:24:50|1155.18|1144.38|1155.85|1145.05|1155.85|1145.05|1155.18|1144.38|4
1649165110000|2022-04-05 13:25:10|1155.99|1145.19|1156.35|1145.55|1156.35|1145.55|1155.99|1145.19|3
1649165130000|2022-04-05 13:25:30|1156.9|1146.1|1156.9|1146.1|1156.9|1146.1|1156.9|1146.1|1
1649165160000|2022-04-05 13:26:00|1157.4|1146.6|1157.4|1146.6|1157.4|1146.6|1157.4|1146.6|1
1649165210000|2022-04-05 13:26:50|1157.9|1147.1|1157.9|1147.1|1157.9|1147.1|1157.9|1147.1|1
1649165220000|2022-04-05 13:27:00|1158.4|1147.6|1158.4|1147.6|1158.4|1147.6|1158.4|1147.6|1
1649165230000|2022-04-05 13:27:10|1158.06|1147.26|1157.4|1146.6|1158.06|1147.26|1157.4|1146.6|3
1649165270000|2022-04-05 13:27:50|1156.9|1146.1|1156.68|1145.88|1156.9|1146.1|1156.68|1145.88|2
1649165320000|2022-04-05 13:28:40|1155.9|1145.1|1155.9|1145.1|1155.9|1145.1|1155.9|1145.1|1
1649165340000|2022-04-05 13:29:00|1156.31|1145.51|1156.31|1145.51|1156.31|1145.51|1156.31|1145.51|1
1649165350000|2022-04-05 13:29:10|1156.81|1146.01|1156.81|1146.01|1156.81|1146.01|1156.81|1146.01|1
1649165360000|2022-04-05 13:29:20|1157.21|1146.41|1154.9|1144.1|1157.21|1146.41|1154.9|1144.1|4
1649165370000|2022-04-05 13:29:30|1153.9|1143.1|1153.9|1143.1|1153.9|1143.1|1153.9|1143.1|1
1649165390000|2022-04-05 13:29:50|1152.9|1142.1|1152.9|1142.1|1152.9|1142.1|1152.9|1142.1|1
1649165400000|2022-04-05 13:30:00|1153.02|1142.22|1153.9|1143.1|1153.9|1143.1|1153.02|1142.22|3
1649165410000|2022-04-05 13:30:10|1154.26|1143.46|1154.26|1143.46|1154.27|1143.47|1154.26|1143.46|3
1649165430000|2022-04-05 13:30:30|1152.9|1142.1|1151.9|1141.1|1152.9|1142.1|1151.9|1141.1|3
1649165460000|2022-04-05 13:31:00|1152.25|1141.45|1152.75|1141.95|1152.75|1141.95|1152.25|1141.45|2
1649165470000|2022-04-05 13:31:10|1153.15|1142.35|1153.25|1142.45|1153.4|1142.6|1153.15|1142.35|4
1649165480000|2022-04-05 13:31:20|1152.59|1141.79|1151.4|1140.6|1152.59|1141.79|1151.4|1140.6|3
1649165490000|2022-04-05 13:31:30|1151.51|1140.71|1151.4|1140.6|1151.51|1140.71|1151.4|1140.6|2
1649165500000|2022-04-05 13:31:40|1151.51|1140.71|1152.01|1141.21|1152.01|1141.21|1151.51|1140.71|2
1649165510000|2022-04-05 13:31:50|1152.32|1141.52|1152.32|1141.52|1152.32|1141.52|1152.31|1141.51|3
1649165520000|2022-04-05 13:32:00|1152.4|1141.6|1152.4|1141.6|1152.4|1141.6|1152.4|1141.6|1
1649165540000|2022-04-05 13:32:20|1151.4|1140.6|1151.4|1140.6|1151.4|1140.6|1151.4|1140.6|1
1649165560000|2022-04-05 13:32:40|1150.9|1140.1|1150.9|1140.1|1150.9|1140.1|1150.9|1140.1|1
1649165580000|2022-04-05 13:33:00|1150.4|1139.6|1150.4|1139.6|1150.4|1139.6|1150.4|1139.6|1
1649165590000|2022-04-05 13:33:10|1150.9|1140.1|1152.4|1141.6|1152.4|1141.6|1150.9|1140.1|6
1649165600000|2022-04-05 13:33:20|1152.73|1141.93|1151.4|1140.6|1152.73|1141.93|1151.4|1140.6|3
1649165620000|2022-04-05 13:33:40|1151.65|1140.85|1152.4|1141.6|1152.4|1141.6|1151.65|1140.85|3
1649165650000|2022-04-05 13:34:10|1152.9|1142.1|1154.3|1143.5|1154.3|1143.5|1152.9|1142.1|4
1649165660000|2022-04-05 13:34:20|1154.4|1143.6|1153.49|1142.69|1154.4|1143.6|1153.49|1142.69|3
1649165700000|2022-04-05 13:35:00|1153.81|1143.01|1154.59|1143.79|1154.59|1143.79|1153.81|1143.01|6
1649165710000|2022-04-05 13:35:10|1155.4|1144.6|1157.4|1146.6|1157.4|1146.6|1155.4|1144.6|3
1649165810000|2022-04-05 13:36:50|1156.9|1146.1|1156.9|1146.1|1156.9|1146.1|1156.9|1146.1|1
1649165820000|2022-04-05 13:37:00|1157|1146.2|1157.5|1146.7|1157.5|1146.7|1157|1146.2|2
1649165840000|2022-04-05 13:37:20|1157.9|1147.1|1158.4|1147.6|1158.4|1147.6|1157.9|1147.1|2
1649165850000|2022-04-05 13:37:30|1157.9|1147.1|1157.5|1146.7|1157.9|1147.1|1157.5|1146.7|2
1649165880000|2022-04-05 13:38:00|1157.92|1147.12|1158.4|1147.6|1158.4|1147.6|1157.92|1147.12|3
1649165890000|2022-04-05 13:38:10|1158.9|1148.1|1159.24|1148.44|1159.24|1148.44|1158.9|1148.1|2
1649165960000|2022-04-05 13:39:20|1159.9|1149.1|1159.9|1149.1|1159.9|1149.1|1159.9|1149.1|1
1649165970000|2022-04-05 13:39:30|1160.9|1150.1|1160.96|1150.16|1160.96|1150.16|1160.9|1150.1|2
1649166070000|2022-04-05 13:41:10|1161.96|1151.16|1162.9|1152.1|1162.9|1152.1|1161.96|1151.16|2
1649166080000|2022-04-05 13:41:20|1162.98|1152.18|1163.4|1152.6|1163.4|1152.6|1162.98|1152.18|2
1649166110000|2022-04-05 13:41:50|1162.9|1152.1|1162.4|1151.6|1162.9|1152.1|1162.4|1151.6|2
1649166190000|2022-04-05 13:43:10|1161.9|1151.1|1162.9|1152.1|1162.9|1152.1|1161.9|1151.1|3
1649166220000|2022-04-05 13:43:40|1162.49|1151.69|1162.49|1151.69|1162.49|1151.69|1162.49|1151.69|1
1649166260000|2022-04-05 13:44:20|1162.9|1152.1|1162.99|1152.19|1162.99|1152.19|1162.9|1152.1|2
1649166270000|2022-04-05 13:44:30|1163.4|1152.6|1163.4|1152.6|1163.4|1152.6|1163.4|1152.6|1
1649166300000|2022-04-05 13:45:00|1163.68|1152.88|1163.68|1152.88|1163.68|1152.88|1163.68|1152.88|1
1649166320000|2022-04-05 13:45:20|1163.4|1152.6|1163.4|1152.6|1163.4|1152.6|1163.4|1152.6|1
1649166340000|2022-04-05 13:45:40|1163.11|1152.31|1162.51|1151.71|1163.11|1152.31|1162.51|1151.71|3
1649166350000|2022-04-05 13:45:50|1163.01|1152.21|1163.01|1152.21|1163.01|1152.21|1163.01|1152.21|1
1649166360000|2022-04-05 13:46:00|1163.51|1152.71|1164.4|1153.6|1164.4|1153.6|1163.51|1152.71|2
1649166370000|2022-04-05 13:46:10|1164.65|1153.85|1164.65|1153.85|1164.65|1153.85|1164.65|1153.85|1
1649166380000|2022-04-05 13:46:20|1165.15|1154.35|1165.15|1154.35|1165.15|1154.35|1165.15|1154.35|1
1649166390000|2022-04-05 13:46:30|1165.4|1154.6|1166.49|1155.69|1166.49|1155.69|1165.4|1154.6|4
1649166400000|2022-04-05 13:46:40|1166.9|1156.1|1166.9|1156.1|1166.9|1156.1|1166.9|1156.1|1
1649166420000|2022-04-05 13:47:00|1166.99|1156.19|1166.99|1156.19|1166.99|1156.19|1166.99|1156.19|1
1649166450000|2022-04-05 13:47:30|1167.9|1157.1|1168.71|1157.91|1168.71|1157.91|1167.9|1157.1|4
1649166460000|2022-04-05 13:47:40|1169.01|1158.21|1168.58|1157.78|1169.01|1158.21|1168.58|1157.78|3
1649166480000|2022-04-05 13:48:00|1168.9|1158.1|1168.9|1158.1|1168.9|1158.1|1168.9|1158.1|1
1649166540000|2022-04-05 13:49:00|1169.01|1158.21|1169.01|1158.21|1169.01|1158.21|1169.01|1158.21|1
1649166550000|2022-04-05 13:49:10|1168.9|1158.1|1168.9|1158.1|1168.9|1158.1|1168.9|1158.1|1
1649166560000|2022-04-05 13:49:20|1167.99|1157.19|1167.49|1156.69|1167.99|1157.19|1167.49|1156.69|2
1649166590000|2022-04-05 13:49:50|1166.99|1156.19|1166.99|1156.19|1166.99|1156.19|1166.99|1156.19|1
1649166650000|2022-04-05 13:50:50|1167.35|1156.55|1167.35|1156.55|1167.35|1156.55|1167.35|1156.55|1
1649166690000|2022-04-05 13:51:30|1166.99|1156.19|1167.35|1156.55|1167.35|1156.55|1166.99|1156.19|3
1649166730000|2022-04-05 13:52:10|1166.99|1156.19|1166.99|1156.19|1166.99|1156.19|1166.99|1156.19|1
1649166750000|2022-04-05 13:52:30|1165.4|1154.6|1165.4|1154.6|1165.4|1154.6|1165.4|1154.6|1
1649166760000|2022-04-05 13:52:40|1164.9|1154.1|1164.9|1154.1|1164.9|1154.1|1164.9|1154.1|1
1649166770000|2022-04-05 13:52:50|1163.49|1152.69|1163.5|1152.7|1163.5|1152.7|1163.4|1152.6|4
1649166780000|2022-04-05 13:53:00|1163.4|1152.6|1162.61|1151.81|1163.4|1152.6|1162.61|1151.81|3
1649166790000|2022-04-05 13:53:10|1162.11|1151.31|1161.9|1151.1|1162.11|1151.31|1161.9|1151.1|2
1649166810000|2022-04-05 13:53:30|1161.27|1150.47|1160.77|1149.97|1161.27|1150.47|1160.77|1149.97|2
1649166820000|2022-04-05 13:53:40|1161.17|1150.37|1161.17|1150.37|1161.17|1150.37|1161.17|1150.37|1
1649166830000|2022-04-05 13:53:50|1161.3|1150.5|1161.3|1150.5|1161.3|1150.5|1161.3|1150.5|1
1649166850000|2022-04-05 13:54:10|1161.17|1150.37|1160.77|1149.97|1161.17|1150.37|1160.77|1149.97|2
1649166860000|2022-04-05 13:54:20|1160.9|1150.1|1161.3|1150.5|1161.3|1150.5|1160.9|1150.1|2
1649166890000|2022-04-05 13:54:50|1160.77|1149.97|1160.77|1149.97|1160.77|1149.97|1160.77|1149.97|1
1649166910000|2022-04-05 13:55:10|1160.27|1149.47|1159.9|1149.1|1160.27|1149.47|1159.9|1149.1|2
1649166920000|2022-04-05 13:55:20|1158.9|1148.1|1157.9|1147.1|1158.9|1148.1|1157.9|1147.1|2
1649166930000|2022-04-05 13:55:30|1158.4|1147.6|1158.42|1147.62|1158.42|1147.62|1158.2|1147.4|3
1649166940000|2022-04-05 13:55:40|1158.62|1147.82|1159.4|1148.6|1159.4|1148.6|1158.62|1147.82|3
1649166960000|2022-04-05 13:56:00|1158.9|1148.1|1158.63|1147.83|1158.9|1148.1|1158.63|1147.83|2
1649166990000|2022-04-05 13:56:30|1158.9|1148.1|1158.9|1148.1|1158.9|1148.1|1158.9|1148.1|1
1649167010000|2022-04-05 13:56:50|1159.4|1148.6|1159.9|1149.1|1159.9|1149.1|1159.4|1148.6|2
1649167040000|2022-04-05 13:57:20|1159.4|1148.6|1158.9|1148.1|1159.4|1148.6|1158.9|1148.1|2
1649167050000|2022-04-05 13:57:30|1158.63|1147.83|1158.63|1147.83|1158.63|1147.83|1158.63|1147.83|1
1649167060000|2022-04-05 13:57:40|1158.6|1147.8|1158.63|1147.83|1158.63|1147.83|1158.6|1147.8|2
1649167100000|2022-04-05 13:58:20|1158.13|1147.33|1157.9|1147.1|1158.13|1147.33|1157.9|1147.1|2
1649167150000|2022-04-05 13:59:10|1157.4|1146.6|1156.9|1146.1|1157.4|1146.6|1156.4|1145.6|3
1649167170000|2022-04-05 13:59:30|1157.04|1146.24|1157.57|1146.77|1157.57|1146.77|1157.04|1146.24|2
1649167200000|2022-04-05 14:00:00|1157.93|1147.13|1157.57|1146.77|1157.93|1147.13|1157.57|1146.77|3
1649167250000|2022-04-05 14:00:50|1158.9|1148.1|1158.9|1148.1|1158.9|1148.1|1158.9|1148.1|1
1649167270000|2022-04-05 14:01:10|1158.69|1147.89|1158.32|1147.52|1158.69|1147.89|1158.32|1147.52|2
1649167310000|2022-04-05 14:01:50|1158.9|1148.1|1158.9|1148.1|1158.9|1148.1|1158.9|1148.1|1
1649167340000|2022-04-05 14:02:20|1158.72|1147.92|1158.72|1147.92|1158.72|1147.92|1158.72|1147.92|1
1649167370000|2022-04-05 14:02:50|1158.9|1148.1|1158.9|1148.1|1158.9|1148.1|1158.9|1148.1|1
1649167380000|2022-04-05 14:03:00|1159.46|1148.66|1160.4|1149.6|1160.4|1149.6|1159.46|1148.66|3
1649167410000|2022-04-05 14:03:30|1160.56|1149.76|1160.56|1149.76|1160.56|1149.76|1160.56|1149.76|1
1649167430000|2022-04-05 14:03:50|1160.81|1150.01|1160.81|1150.01|1160.81|1150.01|1160.81|1150.01|1
1649167460000|2022-04-05 14:04:20|1161.16|1150.36|1161.25|1150.45|1161.25|1150.45|1161.16|1150.36|2
1649167480000|2022-04-05 14:04:40|1160.9|1150.1|1160.9|1150.1|1160.9|1150.1|1160.9|1150.1|1
1649167500000|2022-04-05 14:05:00|1160.54|1149.74|1160.54|1149.74|1160.54|1149.74|1160.54|1149.74|1
1649167510000|2022-04-05 14:05:10|1160.04|1149.24|1160.04|1149.24|1160.04|1149.24|1160.04|1149.24|1
1649167520000|2022-04-05 14:05:20|1159.17|1148.37|1158.4|1147.6|1159.17|1148.37|1158.4|1147.6|3
1649167530000|2022-04-05 14:05:30|1157.9|1147.1|1157.54|1146.74|1157.9|1147.1|1157.54|1146.74|2
1649167540000|2022-04-05 14:05:40|1156.9|1146.1|1156.24|1145.44|1156.9|1146.1|1155.74|1144.94|4
1649167550000|2022-04-05 14:05:50|1155.74|1144.94|1155.4|1144.6|1155.74|1144.94|1155.4|1144.6|2
1649167560000|2022-04-05 14:06:00|1155.16|1144.36|1153.9|1143.1|1155.16|1144.36|1153.9|1143.1|4
1649167580000|2022-04-05 14:06:20|1152.9|1142.1|1151.9|1141.1|1152.9|1142.1|1151.9|1141.1|2
1649167590000|2022-04-05 14:06:30|1151.4|1140.6|1150.9|1140.1|1151.4|1140.6|1150.9|1140.1|2
1649167600000|2022-04-05 14:06:40|1147.9|1137.1|1147.9|1137.1|1147.9|1137.1|1147.9|1137.1|1
1649167630000|2022-04-05 14:07:10|1147.4|1136.6|1146.9|1136.1|1147.4|1136.6|1146.9|1136.1|2
1649167640000|2022-04-05 14:07:20|1145.9|1135.1|1146.9|1136.1|1146.9|1136.1|1145.9|1135.1|3
1649167650000|2022-04-05 14:07:30|1146.4|1135.6|1145.9|1135.1|1146.4|1135.6|1145.9|1135.1|2
1649167660000|2022-04-05 14:07:40|1145.4|1134.6|1144.4|1133.6|1145.4|1134.6|1143.9|1133.1|4
1649167670000|2022-04-05 14:07:50|1143.9|1133.1|1141.9|1131.1|1144.4|1133.6|1141.9|1131.1|6
1649167680000|2022-04-05 14:08:00|1141.4|1130.6|1140.9|1130.1|1141.4|1130.6|1140.9|1130.1|2
1649167690000|2022-04-05 14:08:10|1139.9|1129.1|1139.9|1129.1|1139.9|1129.1|1138.9|1128.1|4
1649167700000|2022-04-05 14:08:20|1140.4|1129.6|1140.52|1129.72|1140.52|1129.72|1140.4|1129.6|2
1649167710000|2022-04-05 14:08:30|1141.02|1130.22|1141.02|1130.22|1141.02|1130.22|1141.02|1130.22|1
1649167720000|2022-04-05 14:08:40|1141.4|1130.6|1142.4|1131.6|1142.9|1132.1|1141.4|1130.6|5
1649167730000|2022-04-05 14:08:50|1142.9|1132.1|1143.4|1132.6|1143.4|1132.6|1142.9|1132.1|2
1649167740000|2022-04-05 14:09:00|1143.77|1132.97|1147.4|1136.6|1147.4|1136.6|1143.77|1132.97|9
1649167750000|2022-04-05 14:09:10|1146.9|1136.1|1145.9|1135.1|1146.9|1136.1|1145.4|1134.6|5
1649167760000|2022-04-05 14:09:20|1146.4|1135.6|1146.9|1136.1|1146.9|1136.1|1146.4|1135.6|2
1649167770000|2022-04-05 14:09:30|1147.4|1136.6|1148.03|1137.23|1148.03|1137.23|1147.4|1136.6|3
1649167780000|2022-04-05 14:09:40|1148.4|1137.6|1148.4|1137.6|1148.4|1137.6|1148.4|1137.6|1
1649167800000|2022-04-05 14:10:00|1147.9|1137.1|1147.4|1136.6|1147.9|1137.1|1147.4|1136.6|2
1649167820000|2022-04-05 14:10:20|1147.9|1137.1|1147.4|1136.6|1147.9|1137.1|1147.4|1136.6|2
1649167830000|2022-04-05 14:10:30|1147.9|1137.1|1147.9|1137.1|1147.9|1137.1|1147.9|1137.1|1
1649167840000|2022-04-05 14:10:40|1147.4|1136.6|1146.78|1135.98|1147.4|1136.6|1146.78|1135.98|3
1649167850000|2022-04-05 14:10:50|1146.4|1135.6|1145.9|1135.1|1146.4|1135.6|1145.9|1135.1|2
1649167860000|2022-04-05 14:11:00|1145.4|1134.6|1145.9|1135.1|1145.9|1135.1|1145.4|1134.6|2
1649167870000|2022-04-05 14:11:10|1146.4|1135.6|1146.4|1135.6|1146.4|1135.6|1146.4|1135.6|1
1649167890000|2022-04-05 14:11:30|1145.9|1135.1|1145.9|1135.1|1145.9|1135.1|1145.9|1135.1|1
1649167900000|2022-04-05 14:11:40|1145.4|1134.6|1146.4|1135.6|1146.4|1135.6|1145.4|1134.6|3
1649167910000|2022-04-05 14:11:50|1145.9|1135.1|1145.9|1135.1|1145.9|1135.1|1145.4|1134.6|3
1649167920000|2022-04-05 14:12:00|1146.4|1135.6|1147.9|1137.1|1147.9|1137.1|1146.4|1135.6|4
1649167930000|2022-04-05 14:12:10|1148.4|1137.6|1148.4|1137.6|1148.4|1137.6|1148.4|1137.6|1
1649167940000|2022-04-05 14:12:20|1147.9|1137.1|1147.4|1136.6|1147.9|1137.1|1147.4|1136.6|2
1649167980000|2022-04-05 14:13:00|1146.9|1136.1|1146.4|1135.6|1146.9|1136.1|1146.4|1135.6|2
1649168010000|2022-04-05 14:13:30|1146.9|1136.1|1146.9|1136.1|1146.9|1136.1|1146.9|1136.1|1
1649168030000|2022-04-05 14:13:50|1147.4|1136.6|1147.9|1137.1|1147.9|1137.1|1147.4|1136.6|2
1649168040000|2022-04-05 14:14:00|1148.9|1138.1|1148.9|1138.1|1148.9|1138.1|1148.9|1138.1|1
1649168050000|2022-04-05 14:14:10|1149.4|1138.6|1152.4|1141.6|1152.9|1142.1|1149.4|1138.6|5
1649168070000|2022-04-05 14:14:30|1151.4|1140.6|1151.4|1140.6|1151.4|1140.6|1151.4|1140.6|1
1649168080000|2022-04-05 14:14:40|1151.9|1141.1|1151.9|1141.1|1151.9|1141.1|1151.9|1141.1|1
1649168090000|2022-04-05 14:14:50|1151.54|1140.74|1151.54|1140.74|1151.54|1140.74|1151.54|1140.74|1
1649168100000|2022-04-05 14:15:00|1151.02|1140.22|1149.9|1139.1|1151.02|1140.22|1149.4|1138.6|7
1649168110000|2022-04-05 14:15:10|1150.4|1139.6|1150.4|1139.6|1150.4|1139.6|1149.9|1139.1|3
1649168120000|2022-04-05 14:15:20|1150.9|1140.1|1150.9|1140.1|1151.4|1140.6|1150.9|1140.1|3
1649168130000|2022-04-05 14:15:30|1149.9|1139.1|1149.4|1138.6|1149.9|1139.1|1149.4|1138.6|2
1649168150000|2022-04-05 14:15:50|1149.9|1139.1|1149.4|1138.6|1149.9|1139.1|1149.4|1138.6|2
1649168180000|2022-04-05 14:16:20|1148.9|1138.1|1148.4|1137.6|1148.9|1138.1|1148.4|1137.6|2
1649168190000|2022-04-05 14:16:30|1148.16|1137.36|1147.66|1136.86|1148.16|1137.36|1147.66|1136.86|2
1649168220000|2022-04-05 14:17:00|1147.16|1136.36|1147.16|1136.36|1147.16|1136.36|1147.16|1136.36|1
1649168230000|2022-04-05 14:17:10|1147.5|1136.7|1147.16|1136.36|1147.5|1136.7|1147.16|1136.36|2
1649168280000|2022-04-05 14:18:00|1147.28|1136.48|1148.4|1137.6|1148.4|1137.6|1147.02|1136.22|4
1649168300000|2022-04-05 14:18:20|1148.9|1138.1|1148.9|1138.1|1148.9|1138.1|1148.9|1138.1|1
1649168330000|2022-04-05 14:18:50|1149.4|1138.6|1149.4|1138.6|1149.4|1138.6|1149.4|1138.6|1
1649168340000|2022-04-05 14:19:00|1149.9|1139.1|1150.4|1139.6|1150.4|1139.6|1149.9|1139.1|2
1649168350000|2022-04-05 14:19:10|1150.9|1140.1|1150.9|1140.1|1150.9|1140.1|1150.9|1140.1|1
1649168360000|2022-04-05 14:19:20|1151.4|1140.6|1151.4|1140.6|1151.4|1140.6|1151.4|1140.6|1
1649168410000|2022-04-05 14:20:10|1151.51|1140.71|1152.01|1141.21|1152.01|1141.21|1151.51|1140.71|2
1649168420000|2022-04-05 14:20:20|1151.4|1140.6|1151.4|1140.6|1151.4|1140.6|1151.4|1140.6|1
1649168430000|2022-04-05 14:20:30|1150.9|1140.1|1150.9|1140.1|1150.9|1140.1|1150.9|1140.1|1
1649168450000|2022-04-05 14:20:50|1150.4|1139.6|1150.4|1139.6|1150.4|1139.6|1150.4|1139.6|1
1649168460000|2022-04-05 14:21:00|1148.4|1137.6|1148.4|1137.6|1148.4|1137.6|1148.4|1137.6|1
1649168470000|2022-04-05 14:21:10|1148.26|1137.46|1147.76|1136.96|1148.26|1137.46|1147.76|1136.96|2
1649168480000|2022-04-05 14:21:20|1147.26|1136.46|1147.26|1136.46|1147.26|1136.46|1147.26|1136.46|1
1649168490000|2022-04-05 14:21:30|1146.36|1135.56|1145.86|1135.06|1146.36|1135.56|1145.86|1135.06|2
1649168500000|2022-04-05 14:21:40|1144.9|1134.1|1145.86|1135.06|1145.86|1135.06|1144.9|1134.1|3
1649168510000|2022-04-05 14:21:50|1146.36|1135.56|1146.36|1135.56|1146.36|1135.56|1145.86|1135.06|3
1649168520000|2022-04-05 14:22:00|1145.86|1135.06|1146.36|1135.56|1146.36|1135.56|1145.86|1135.06|2
1649168540000|2022-04-05 14:22:20|1146.4|1135.6|1146.4|1135.6|1146.4|1135.6|1146.4|1135.6|1
1649168560000|2022-04-05 14:22:40|1146.9|1136.1|1147.4|1136.6|1147.4|1136.6|1146.9|1136.1|2
1649168570000|2022-04-05 14:22:50|1147.29|1136.49|1147.29|1136.49|1147.29|1136.49|1147.29|1136.49|1
1649168580000|2022-04-05 14:23:00|1148.4|1137.6|1149.4|1138.6|1149.4|1138.6|1148.4|1137.6|2
1649168610000|2022-04-05 14:23:30|1149.9|1139.1|1149.9|1139.1|1149.9|1139.1|1149.9|1139.1|1
1649168640000|2022-04-05 14:24:00|1149.4|1138.6|1149.4|1138.6|1149.4|1138.6|1149.4|1138.6|1
1649168680000|2022-04-05 14:24:40|1149.28|1138.48|1149.28|1138.48|1149.28|1138.48|1149.28|1138.48|1
1649168700000|2022-04-05 14:25:00|1148.78|1137.98|1149.22|1138.42|1149.22|1138.42|1148.78|1137.98|3
1649168720000|2022-04-05 14:25:20|1149.4|1138.6|1149.9|1139.1|1149.9|1139.1|1149.4|1138.6|2
1649168760000|2022-04-05 14:26:00|1149.4|1138.6|1149.22|1138.42|1149.4|1138.6|1149.22|1138.42|2
1649168770000|2022-04-05 14:26:10|1149.1|1138.3|1148.78|1137.98|1149.1|1138.3|1148.78|1137.98|2
1649168800000|2022-04-05 14:26:40|1148.4|1137.6|1148.4|1137.6|1148.4|1137.6|1148.4|1137.6|1
1649168820000|2022-04-05 14:27:00|1148.05|1137.25|1147.55|1136.75|1148.05|1137.25|1147.55|1136.75|2
1649168830000|2022-04-05 14:27:10|1146.9|1136.1|1147.55|1136.75|1147.55|1136.75|1146.9|1136.1|3
1649168840000|2022-04-05 14:27:20|1148.05|1137.25|1148.4|1137.6|1148.4|1137.6|1148.05|1137.25|2
1649168850000|2022-04-05 14:27:30|1147.9|1137.1|1147.55|1136.75|1147.9|1137.1|1147.55|1136.75|2
1649168860000|2022-04-05 14:27:40|1146.64|1135.84|1145.4|1134.6|1146.64|1135.84|1145.4|1134.6|3
1649168880000|2022-04-05 14:28:00|1144.9|1134.1|1144.4|1133.6|1144.9|1134.1|1144.4|1133.6|2
1649168900000|2022-04-05 14:28:20|1143.9|1133.1|1143.4|1132.6|1143.9|1133.1|1143.4|1132.6|2
1649168910000|2022-04-05 14:28:30|1143.9|1133.1|1144.4|1133.6|1144.4|1133.6|1143.9|1133.1|2
1649168950000|2022-04-05 14:29:10|1143.9|1133.1|1143.4|1132.6|1143.9|1133.1|1143.4|1132.6|2
1649168960000|2022-04-05 14:29:20|1143.9|1133.1|1145.4|1134.6|1145.4|1134.6|1143.9|1133.1|3
1649168970000|2022-04-05 14:29:30|1145.9|1135.1|1149.22|1138.42|1149.22|1138.42|1145.9|1135.1|8
1649168980000|2022-04-05 14:29:40|1148.9|1138.1|1146.9|1136.1|1148.9|1138.1|1146.9|1136.1|6
1649168990000|2022-04-05 14:29:50|1146.4|1135.6|1145.8|1135|1146.4|1135.6|1145.8|1135|3
1649169000000|2022-04-05 14:30:00|1146.3|1135.5|1146.3|1135.5|1146.3|1135.5|1146.3|1135.5|1
1649169010000|2022-04-05 14:30:10|1146.8|1136|1147.4|1136.6|1147.9|1137.1|1146.8|1136|3
1649169050000|2022-04-05 14:30:50|1148.4|1137.6|1148.4|1137.6|1148.4|1137.6|1148.4|1137.6|1
1649169070000|2022-04-05 14:31:10|1149.4|1138.6|1149.4|1138.6|1149.4|1138.6|1149.4|1138.6|1
1649169080000|2022-04-05 14:31:20|1149.22|1138.42|1149.4|1138.6|1149.4|1138.6|1149.22|1138.42|2
1649169100000|2022-04-05 14:31:40|1149.9|1139.1|1150.4|1139.6|1150.4|1139.6|1149.9|1139.1|2
1649169120000|2022-04-05 14:32:00|1149.9|1139.1|1149.9|1139.1|1149.9|1139.1|1149.9|1139.1|1
1649169150000|2022-04-05 14:32:30|1148.9|1138.1|1148.4|1137.6|1148.9|1138.1|1148.4|1137.6|2
1649169170000|2022-04-05 14:32:50|1148.75|1137.95|1149.4|1138.6|1149.4|1138.6|1148.75|1137.95|3
1649169190000|2022-04-05 14:33:10|1148.9|1138.1|1148.4|1137.6|1148.9|1138.1|1148.4|1137.6|2
1649169200000|2022-04-05 14:33:20|1147.4|1136.6|1147.4|1136.6|1147.4|1136.6|1147.4|1136.6|1
1649169260000|2022-04-05 14:34:20|1146.9|1136.1|1146.55|1135.75|1146.9|1136.1|1146.55|1135.75|2
1649169280000|2022-04-05 14:34:40|1146.4|1135.6|1144.9|1134.1|1146.4|1135.6|1144.9|1134.1|4
1649169320000|2022-04-05 14:35:20|1143.9|1133.1|1143.4|1132.6|1143.9|1133.1|1143.4|1132.6|2
1649169330000|2022-04-05 14:35:30|1143.9|1133.1|1144.4|1133.6|1144.4|1133.6|1143.9|1133.1|2
1649169340000|2022-04-05 14:35:40|1144.9|1134.1|1144.9|1134.1|1144.9|1134.1|1144.9|1134.1|1
1649169350000|2022-04-05 14:35:50|1145.9|1135.1|1145.9|1135.1|1145.9|1135.1|1145.9|1135.1|1
1649169380000|2022-04-05 14:36:20|1146.9|1136.1|1147.4|1136.6|1147.4|1136.6|1146.9|1136.1|2
1649169430000|2022-04-05 14:37:10|1146.99|1136.19|1146.99|1136.19|1146.99|1136.19|1146.99|1136.19|1
1649169440000|2022-04-05 14:37:20|1146.82|1136.02|1146.4|1135.6|1146.82|1136.02|1146.4|1135.6|2
1649169450000|2022-04-05 14:37:30|1145.4|1134.6|1145.4|1134.6|1145.4|1134.6|1145.4|1134.6|1
1649169510000|2022-04-05 14:38:30|1144.9|1134.1|1144.4|1133.6|1144.9|1134.1|1144.4|1133.6|2
1649169590000|2022-04-05 14:39:50|1144.54|1133.74|1146.4|1135.6|1146.4|1135.6|1144.54|1133.74|3
1649169710000|2022-04-05 14:41:50|1146.9|1136.1|1146.9|1136.1|1146.9|1136.1|1146.9|1136.1|1
1649169720000|2022-04-05 14:42:00|1147.4|1136.6|1145.28|1134.48|1147.4|1136.6|1145.28|1134.48|9
1649169730000|2022-04-05 14:42:10|1145.4|1134.6|1146.4|1135.6|1146.4|1135.6|1145.4|1134.6|3
1649169740000|2022-04-05 14:42:20|1146.9|1136.1|1149.4|1138.6|1149.4|1138.6|1146.9|1136.1|4
1649169760000|2022-04-05 14:42:40|1148.9|1138.1|1148.9|1138.1|1148.9|1138.1|1148.9|1138.1|1
1649169770000|2022-04-05 14:42:50|1147.9|1137.1|1148.4|1137.6|1148.4|1137.6|1147.4|1136.6|4
1649169780000|2022-04-05 14:43:00|1148.9|1138.1|1149.4|1138.6|1149.4|1138.6|1148.9|1138.1|2
1649169810000|2022-04-05 14:43:30|1148.4|1137.6|1148.4|1137.6|1148.4|1137.6|1148.4|1137.6|1
1649169820000|2022-04-05 14:43:40|1147.9|1137.1|1146.5|1135.7|1147.9|1137.1|1146.5|1135.7|3
1649169830000|2022-04-05 14:43:50|1145.4|1134.6|1144.7|1133.9|1145.4|1134.6|1144.7|1133.9|3
1649169840000|2022-04-05 14:44:00|1143.4|1132.6|1143.4|1132.6|1143.4|1132.6|1143.4|1132.6|1
1649169870000|2022-04-05 14:44:30|1142.9|1132.1|1142.79|1131.99|1142.9|1132.1|1142.79|1131.99|2
1649169880000|2022-04-05 14:44:40|1143.15|1132.35|1143.29|1132.49|1143.29|1132.49|1143.15|1132.35|2
1649169890000|2022-04-05 14:44:50|1143.4|1132.6|1143.4|1132.6|1143.4|1132.6|1143.4|1132.6|1
1649169900000|2022-04-05 14:45:00|1143.29|1132.49|1142.79|1131.99|1143.29|1132.49|1142.79|1131.99|2
1649169910000|2022-04-05 14:45:10|1143.29|1132.49|1143.29|1132.49|1143.29|1132.49|1143.29|1132.49|1
1649169920000|2022-04-05 14:45:20|1143.4|1132.6|1143.4|1132.6|1143.4|1132.6|1143.4|1132.6|1
1649169940000|2022-04-05 14:45:40|1143.57|1132.77|1144.07|1133.27|1144.07|1133.27|1143.57|1132.77|2
1649169960000|2022-04-05 14:46:00|1144.66|1133.86|1144.66|1133.86|1144.66|1133.86|1144.66|1133.86|1
1649169980000|2022-04-05 14:46:20|1145.66|1134.86|1146.5|1135.7|1146.5|1135.7|1145.66|1134.86|3
1649169990000|2022-04-05 14:46:30|1146.9|1136.1|1147.4|1136.6|1147.4|1136.6|1146.9|1136.1|2
1649170010000|2022-04-05 14:46:50|1147.9|1137.1|1147.9|1137.1|1147.9|1137.1|1147.9|1137.1|1
1649170020000|2022-04-05 14:47:00|1148.4|1137.6|1148.4|1137.6|1148.4|1137.6|1148.4|1137.6|1
1649170040000|2022-04-05 14:47:20|1148.02|1137.22|1147.4|1136.6|1148.02|1137.22|1147.4|1136.6|3
1649170090000|2022-04-05 14:48:10|1147.49|1136.69|1147.4|1136.6|1147.49|1136.69|1147.4|1136.6|2
1649170140000|2022-04-05 14:49:00|1147.9|1137.1|1147.9|1137.1|1147.9|1137.1|1147.9|1137.1|1
1649170150000|2022-04-05 14:49:10|1147.58|1136.78|1146.9|1136.1|1147.58|1136.78|1146.9|1136.1|3
1649170160000|2022-04-05 14:49:20|1146.4|1135.6|1146.4|1135.6|1146.4|1135.6|1146.4|1135.6|1
1649170190000|2022-04-05 14:49:50|1146.9|1136.1|1146.9|1136.1|1146.9|1136.1|1146.9|1136.1|1
1649170210000|2022-04-05 14:50:10|1147.9|1137.1|1147.9|1137.1|1147.9|1137.1|1147.9|1137.1|1
1649170220000|2022-04-05 14:50:20|1148.19|1137.39|1148.19|1137.39|1148.19|1137.39|1148.19|1137.39|1
1649170260000|2022-04-05 14:51:00|1147.92|1137.12|1147.92|1137.12|1147.92|1137.12|1147.92|1137.12|1
1649170270000|2022-04-05 14:51:10|1147.63|1136.83|1147.4|1136.6|1147.63|1136.83|1147.4|1136.6|2
1649170280000|2022-04-05 14:51:20|1147.49|1136.69|1147.69|1136.89|1147.69|1136.89|1147.49|1136.69|2
1649170290000|2022-04-05 14:51:30|1147.71|1136.91|1147.4|1136.6|1147.71|1136.91|1147.4|1136.6|4
1649170320000|2022-04-05 14:52:00|1147.17|1136.37|1146.67|1135.87|1147.17|1136.37|1146.67|1135.87|2
1649170330000|2022-04-05 14:52:10|1146.9|1136.1|1147.4|1136.6|1147.4|1136.6|1146.9|1136.1|2
1649170350000|2022-04-05 14:52:30|1147.6|1136.8|1147.9|1137.1|1148.1|1137.3|1147.6|1136.8|3
1649170480000|2022-04-05 14:54:40|1148.4|1137.6|1148.4|1137.6|1148.4|1137.6|1148.4|1137.6|1
1649170500000|2022-04-05 14:55:00|1148.9|1138.1|1148.9|1138.1|1148.9|1138.1|1148.9|1138.1|1
1649170580000|2022-04-05 14:56:20|1149.29|1138.49|1149.28|1138.48|1149.29|1138.49|1149.28|1138.48|2
1649170590000|2022-04-05 14:56:30|1148.9|1138.1|1147.83|1137.03|1148.9|1138.1|1147.83|1137.03|3
1649170600000|2022-04-05 14:56:40|1147.33|1136.53|1145.66|1134.86|1147.33|1136.53|1145.66|1134.86|3
1649170640000|2022-04-05 14:57:20|1146.05|1135.25|1146.4|1135.6|1146.4|1135.6|1146.05|1135.25|3
1649170650000|2022-04-05 14:57:30|1146.9|1136.1|1147.4|1136.6|1147.4|1136.6|1146.9|1136.1|2
1649170660000|2022-04-05 14:57:40|1147.79|1136.99|1148.29|1137.49|1148.29|1137.49|1147.79|1136.99|2
1649170680000|2022-04-05 14:58:00|1147.9|1137.1|1147.4|1136.6|1147.9|1137.1|1147.4|1136.6|2
1649170720000|2022-04-05 14:58:40|1146.9|1136.1|1147.8|1137|1147.8|1137|1146.49|1135.69|4
1649170730000|2022-04-05 14:58:50|1148.29|1137.49|1147.07|1136.27|1148.29|1137.49|1147.07|1136.27|4
1649170740000|2022-04-05 14:59:00|1146.4|1135.6|1147.33|1136.53|1147.33|1136.53|1146.4|1135.6|5
1649170750000|2022-04-05 14:59:10|1147.52|1136.72|1149.59|1138.79|1149.59|1138.79|1147.52|1136.72|5
1649170770000|2022-04-05 14:59:30|1148.9|1138.1|1147.54|1136.74|1148.9|1138.1|1147.54|1136.74|4
1649170780000|2022-04-05 14:59:40|1148.04|1137.24|1149.4|1138.6|1149.4|1138.6|1148.04|1137.24|4
1649170790000|2022-04-05 14:59:50|1148.9|1138.1|1149.4|1138.6|1149.4|1138.6|1148.52|1137.72|4
1649170800000|2022-04-05 15:00:00|1148.9|1138.1|1147.4|1136.6|1148.9|1138.1|1147.4|1136.6|3
1649170810000|2022-04-05 15:00:10|1147.9|1137.1|1148.4|1137.6|1148.4|1137.6|1147.9|1137.1|2
1649170820000|2022-04-05 15:00:20|1148.9|1138.1|1149.4|1138.6|1149.4|1138.6|1148.9|1138.1|2
1649170830000|2022-04-05 15:00:30|1148.4|1137.6|1148.4|1137.6|1148.4|1137.6|1148.4|1137.6|1
1649170840000|2022-04-05 15:00:40|1147.9|1137.1|1147.4|1136.6|1147.9|1137.1|1147.4|1136.6|2
1649170850000|2022-04-05 15:00:50|1146.9|1136.1|1146.52|1135.72|1146.9|1136.1|1146.52|1135.72|2
1649170990000|2022-04-05 15:03:10|1146.37|1135.57|1144.9|1134.1|1146.37|1135.57|1144.9|1134.1|2
1649171030000|2022-04-05 15:03:50|1144.4|1133.6|1142.79|1131.99|1144.4|1133.6|1142.79|1131.99|4
1649171040000|2022-04-05 15:04:00|1141.9|1131.1|1142.79|1131.99|1142.79|1131.99|1141.9|1131.1|3
1649171060000|2022-04-05 15:04:20|1143.12|1132.32|1143.11|1132.31|1143.12|1132.32|1143.11|1132.31|2
1649171070000|2022-04-05 15:04:30|1143.29|1132.49|1143.22|1132.42|1143.4|1132.6|1143.22|1132.42|3
1649171080000|2022-04-05 15:04:40|1143.23|1132.43|1143.22|1132.42|1143.23|1132.43|1143.22|1132.42|2
1649171140000|2022-04-05 15:05:40|1143.4|1132.6|1143.9|1133.1|1143.9|1133.1|1143.4|1132.6|2
1649171150000|2022-04-05 15:05:50|1144.06|1133.26|1144.06|1133.26|1144.06|1133.26|1144.06|1133.26|1
1649171160000|2022-04-05 15:06:00|1144.56|1133.76|1145.02|1134.22|1145.02|1134.22|1144.56|1133.76|3
1649171170000|2022-04-05 15:06:10|1146.02|1135.22|1146.22|1135.42|1146.22|1135.42|1145.84|1135.04|3
1649171180000|2022-04-05 15:06:20|1146.4|1135.6|1146.9|1136.1|1146.9|1136.1|1146.4|1135.6|2
1649171200000|2022-04-05 15:06:40|1148.4|1137.6|1148.4|1137.6|1148.4|1137.6|1148.4|1137.6|1
1649171210000|2022-04-05 15:06:50|1149.56|1138.76|1149.56|1138.76|1149.56|1138.76|1149.56|1138.76|1
1649171220000|2022-04-05 15:07:00|1149.4|1138.6|1149.4|1138.6|1149.4|1138.6|1149.4|1138.6|1
1649171230000|2022-04-05 15:07:10|1149.9|1139.1|1150.4|1139.6|1150.4|1139.6|1149.9|1139.1|2
1649171250000|2022-04-05 15:07:30|1150.5|1139.7|1151.15|1140.35|1151.15|1140.35|1150.5|1139.7|2
1649171300000|2022-04-05 15:08:20|1150.65|1139.85|1150.65|1139.85|1150.65|1139.85|1150.65|1139.85|1
1649171310000|2022-04-05 15:08:30|1150.26|1139.46|1149.4|1138.6|1150.26|1139.46|1149.4|1138.6|3
1649171320000|2022-04-05 15:08:40|1149.9|1139.1|1149.9|1139.1|1149.9|1139.1|1149.9|1139.1|1
1649171420000|2022-04-05 15:10:20|1149.59|1138.79|1149.59|1138.79|1149.59|1138.79|1149.59|1138.79|1
1649171500000|2022-04-05 15:11:40|1149.9|1139.1|1149.9|1139.1|1149.9|1139.1|1149.9|1139.1|1
1649171520000|2022-04-05 15:12:00|1150.4|1139.6|1150.9|1140.1|1150.9|1140.1|1150.4|1139.6|2
1649171530000|2022-04-05 15:12:10|1151.4|1140.6|1151.4|1140.6|1151.4|1140.6|1151.4|1140.6|1
1649171580000|2022-04-05 15:13:00|1152.4|1141.6|1152.4|1141.6|1152.4|1141.6|1152.4|1141.6|1
1649171600000|2022-04-05 15:13:20|1152.9|1142.1|1152.9|1142.1|1152.9|1142.1|1152.9|1142.1|1
1649171660000|2022-04-05 15:14:20|1152.4|1141.6|1152.4|1141.6|1152.4|1141.6|1152.4|1141.6|1
1649171700000|2022-04-05 15:15:00|1152.9|1142.1|1152.9|1142.1|1152.9|1142.1|1152.9|1142.1|1
1649171890000|2022-04-05 15:18:10|1152.4|1141.6|1152.4|1141.6|1152.4|1141.6|1152.4|1141.6|1
1649171900000|2022-04-05 15:18:20|1152.28|1141.48|1152.28|1141.48|1152.28|1141.48|1152.28|1141.48|1
1649171920000|2022-04-05 15:18:40|1151.4|1140.6|1150.4|1139.6|1151.4|1140.6|1150.4|1139.6|2
1649171930000|2022-04-05 15:18:50|1149.9|1139.1|1149.4|1138.6|1149.9|1139.1|1149.4|1138.6|2
1649171960000|2022-04-05 15:19:20|1148.9|1138.1|1148.9|1138.1|1148.9|1138.1|1148.9|1138.1|1
1649171980000|2022-04-05 15:19:40|1148.4|1137.6|1148.4|1137.6|1148.4|1137.6|1148.4|1137.6|1
1649172000000|2022-04-05 15:20:00|1148.63|1137.83|1149.13|1138.33|1149.13|1138.33|1148.63|1137.83|2
1649172040000|2022-04-05 15:20:40|1148.9|1138.1|1148.9|1138.1|1148.9|1138.1|1148.9|1138.1|1
1649172050000|2022-04-05 15:20:50|1148.4|1137.6|1148.4|1137.6|1148.4|1137.6|1148.4|1137.6|1
1649172060000|2022-04-05 15:21:00|1147.4|1136.6|1147.4|1136.6|1147.4|1136.6|1147.4|1136.6|1
1649172070000|2022-04-05 15:21:10|1146.9|1136.1|1146.4|1135.6|1146.9|1136.1|1146.4|1135.6|2
1649172100000|2022-04-05 15:21:40|1146.9|1136.1|1147.79|1136.99|1147.79|1136.99|1146.9|1136.1|3
1649172140000|2022-04-05 15:22:20|1148.29|1137.49|1148.29|1137.49|1148.29|1137.49|1148.29|1137.49|1
1649172180000|2022-04-05 15:23:00|1147.79|1136.99|1147.79|1136.99|1147.79|1136.99|1147.79|1136.99|1
1649172210000|2022-04-05 15:23:30|1146.9|1136.1|1146.9|1136.1|1146.9|1136.1|1146.9|1136.1|1
1649172260000|2022-04-05 15:24:20|1146.02|1135.22|1145.9|1135.1|1146.02|1135.22|1145.9|1135.1|2
1649172290000|2022-04-05 15:24:50|1145.4|1134.6|1145.4|1134.6|1145.4|1134.6|1145.4|1134.6|1
1649172310000|2022-04-05 15:25:10|1145.9|1135.1|1146.2|1135.4|1146.2|1135.4|1145.9|1135.1|2
1649172420000|2022-04-05 15:27:00|1145.9|1135.1|1145.9|1135.1|1145.9|1135.1|1145.9|1135.1|1
1649172490000|2022-04-05 15:28:10|1146.9|1136.1|1146.9|1136.1|1146.9|1136.1|1146.9|1136.1|1
1649172510000|2022-04-05 15:28:30|1146.4|1135.6|1146.4|1135.6|1146.4|1135.6|1146.4|1135.6|1
1649172630000|2022-04-05 15:30:30|1146.9|1136.1|1147.4|1136.6|1147.4|1136.6|1146.9|1136.1|2
1649172650000|2022-04-05 15:30:50|1147.5|1136.7|1148.4|1137.6|1148.4|1137.6|1147.5|1136.7|3
1649172710000|2022-04-05 15:31:50|1148.9|1138.1|1148.9|1138.1|1148.9|1138.1|1148.9|1138.1|1
1649172740000|2022-04-05 15:32:20|1149.47|1138.67|1149.47|1138.67|1149.47|1138.67|1149.47|1138.67|1
1649172750000|2022-04-05 15:32:30|1149.97|1139.17|1149.97|1139.17|1149.97|1139.17|1149.97|1139.17|1
1649172780000|2022-04-05 15:33:00|1149.47|1138.67|1149.47|1138.67|1149.47|1138.67|1149.47|1138.67|1
1649172870000|2022-04-05 15:34:30|1149.4|1138.6|1149.4|1138.6|1149.4|1138.6|1149.4|1138.6|1
1649172910000|2022-04-05 15:35:10|1149.24|1138.44|1148.74|1137.94|1149.24|1138.44|1148.74|1137.94|2
1649172960000|2022-04-05 15:36:00|1148.24|1137.44|1148.24|1137.44|1148.24|1137.44|1148.24|1137.44|1
1649172980000|2022-04-05 15:36:20|1147.31|1136.51|1147.31|1136.51|1147.31|1136.51|1147.31|1136.51|1
1649173000000|2022-04-05 15:36:40|1146.81|1136.01|1146.81|1136.01|1146.81|1136.01|1146.81|1136.01|1
1649173030000|2022-04-05 15:37:10|1147.31|1136.51|1147.31|1136.51|1147.31|1136.51|1147.31|1136.51|1
1649173040000|2022-04-05 15:37:20|1146.81|1136.01|1146.81|1136.01|1146.81|1136.01|1146.81|1136.01|1
1649173080000|2022-04-05 15:38:00|1146.31|1135.51|1146.31|1135.51|1146.31|1135.51|1146.31|1135.51|1
1649173100000|2022-04-05 15:38:20|1145.4|1134.6|1145.4|1134.6|1145.4|1134.6|1145.4|1134.6|1
1649173140000|2022-04-05 15:39:00|1144.4|1133.6|1144.4|1133.6|1144.4|1133.6|1144.4|1133.6|1
1649173160000|2022-04-05 15:39:20|1144.02|1133.22|1143.4|1132.6|1144.02|1133.22|1143.4|1132.6|2
1649173190000|2022-04-05 15:39:50|1143.9|1133.1|1144.4|1133.6|1144.4|1133.6|1143.9|1133.1|2
1649173250000|2022-04-05 15:40:50|1143.9|1133.1|1143.9|1133.1|1143.9|1133.1|1143.9|1133.1|1
1649173290000|2022-04-05 15:41:30|1144.4|1133.6|1144.4|1133.6|1144.4|1133.6|1144.4|1133.6|1
1649173320000|2022-04-05 15:42:00|1144.9|1134.1|1145.4|1134.6|1145.4|1134.6|1144.9|1134.1|2
1649173370000|2022-04-05 15:42:50|1144.9|1134.1|1144.9|1134.1|1144.9|1134.1|1144.9|1134.1|1
1649173390000|2022-04-05 15:43:10|1145.4|1134.6|1145.4|1134.6|1145.4|1134.6|1145.4|1134.6|1
1649173480000|2022-04-05 15:44:40|1145.9|1135.1|1146.4|1135.6|1146.4|1135.6|1145.9|1135.1|2
1649173490000|2022-04-05 15:44:50|1145.9|1135.1|1145.4|1134.6|1145.9|1135.1|1145.4|1134.6|2
1649173520000|2022-04-05 15:45:20|1145.9|1135.1|1145.9|1135.1|1145.9|1135.1|1145.9|1135.1|1
1649173530000|2022-04-05 15:45:30|1146.4|1135.6|1146.4|1135.6|1146.4|1135.6|1146.4|1135.6|1
1649173540000|2022-04-05 15:45:40|1145.9|1135.1|1145.9|1135.1|1145.9|1135.1|1145.9|1135.1|1
1649173590000|2022-04-05 15:46:30|1146.4|1135.6|1146.4|1135.6|1146.4|1135.6|1146.4|1135.6|1
1649173610000|2022-04-05 15:46:50|1145.9|1135.1|1145.9|1135.1|1145.9|1135.1|1145.9|1135.1|1
1649173640000|2022-04-05 15:47:20|1146.4|1135.6|1146.4|1135.6|1146.4|1135.6|1146.4|1135.6|1
1649173660000|2022-04-05 15:47:40|1146.65|1135.85|1147.15|1136.35|1147.15|1136.35|1146.65|1135.85|2
1649173740000|2022-04-05 15:49:00|1146.9|1136.1|1146.9|1136.1|1146.9|1136.1|1146.9|1136.1|1
1649173760000|2022-04-05 15:49:20|1146.32|1135.52|1145.82|1135.02|1146.32|1135.52|1145.82|1135.02|2
1649173790000|2022-04-05 15:49:50|1146.19|1135.39|1145.82|1135.02|1146.19|1135.39|1145.82|1135.02|2
1649173820000|2022-04-05 15:50:20|1146.27|1135.47|1146.27|1135.47|1146.27|1135.47|1146.27|1135.47|1
1649173880000|2022-04-05 15:51:20|1146.4|1135.6|1146.9|1136.1|1146.9|1136.1|1146.4|1135.6|2
1649173910000|2022-04-05 15:51:50|1147.9|1137.1|1147.9|1137.1|1147.9|1137.1|1147.9|1137.1|1
1649174020000|2022-04-05 15:53:40|1148.4|1137.6|1148.9|1138.1|1148.9|1138.1|1148.4|1137.6|2
1649174060000|2022-04-05 15:54:20|1148.4|1137.6|1148.4|1137.6|1148.4|1137.6|1148.4|1137.6|1
1649174100000|2022-04-05 15:55:00|1148.9|1138.1|1148.4|1137.6|1148.9|1138.1|1148.4|1137.6|2
1649174180000|2022-04-05 15:56:20|1148.74|1137.94|1148.9|1138.1|1148.9|1138.1|1148.74|1137.94|2
1649174210000|2022-04-05 15:56:50|1148.4|1137.6|1147.51|1136.71|1148.4|1137.6|1147.51|1136.71|2
1649174380000|2022-04-05 15:59:40|1147.01|1136.21|1146.87|1136.07|1147.01|1136.21|1146.87|1136.07|2
1649174420000|2022-04-05 16:00:20|1147.37|1136.57|1147.37|1136.57|1147.37|1136.57|1147.37|1136.57|1
1649174430000|2022-04-05 16:00:30|1146.87|1136.07|1146.87|1136.07|1146.87|1136.07|1146.87|1136.07|1
1649174440000|2022-04-05 16:00:40|1146.4|1135.6|1145.9|1135.1|1146.4|1135.6|1145.9|1135.1|2
1649174470000|2022-04-05 16:01:10|1144.51|1133.71|1144.51|1133.71|1144.51|1133.71|1144.51|1133.71|1
1649174480000|2022-04-05 16:01:20|1144.4|1133.6|1144.4|1133.6|1144.4|1133.6|1144.4|1133.6|1
1649174490000|2022-04-05 16:01:30|1143.9|1133.1|1143.9|1133.1|1143.9|1133.1|1143.9|1133.1|1
1649174520000|2022-04-05 16:02:00|1143.4|1132.6|1142.9|1132.1|1143.4|1132.6|1142.9|1132.1|2
1649174550000|2022-04-05 16:02:30|1141.9|1131.1|1141.9|1131.1|1141.9|1131.1|1141.9|1131.1|1
1649174570000|2022-04-05 16:02:50|1141.75|1130.95|1141.75|1130.95|1141.75|1130.95|1141.75|1130.95|1
1649174580000|2022-04-05 16:03:00|1141.4|1130.6|1139.9|1129.1|1141.4|1130.6|1139.9|1129.1|3
1649174600000|2022-04-05 16:03:20|1139.74|1128.94|1138.9|1128.1|1139.74|1128.94|1138.9|1128.1|2
1649174610000|2022-04-05 16:03:30|1137.9|1127.1|1138.1|1127.3|1138.1|1127.3|1137.9|1127.1|2
1649174620000|2022-04-05 16:03:40|1137.9|1127.1|1137.9|1127.1|1137.9|1127.1|1137.9|1127.1|1
1649174630000|2022-04-05 16:03:50|1136.9|1126.1|1136.9|1126.1|1136.9|1126.1|1136.9|1126.1|1
1649174640000|2022-04-05 16:04:00|1136.81|1126.01|1136.8|1126|1136.82|1126.02|1136.8|1126|7
1649174650000|2022-04-05 16:04:10|1136.81|1126.01|1136.9|1126.1|1136.9|1126.1|1135.9|1125.1|6
1649174660000|2022-04-05 16:04:20|1136.99|1126.19|1139.4|1128.6|1139.4|1128.6|1136.99|1126.19|10
1649174670000|2022-04-05 16:04:30|1139.79|1128.99|1140.29|1129.49|1140.29|1129.49|1139.79|1128.99|2
1649174710000|2022-04-05 16:05:10|1140.33|1129.53|1140.4|1129.6|1140.9|1130.1|1140.33|1129.53|3
1649174720000|2022-04-05 16:05:20|1139.9|1129.1|1140.72|1129.92|1140.72|1129.92|1139.9|1129.1|3
1649174730000|2022-04-05 16:05:30|1141.22|1130.42|1140.9|1130.1|1141.22|1130.42|1140.9|1130.1|2
1649174750000|2022-04-05 16:05:50|1140.4|1129.6|1140.4|1129.6|1140.4|1129.6|1140.4|1129.6|1
1649174770000|2022-04-05 16:06:10|1140.9|1130.1|1141.4|1130.6|1141.4|1130.6|1140.9|1130.1|2
1649174790000|2022-04-05 16:06:30|1141.9|1131.1|1142.4|1131.6|1142.4|1131.6|1141.9|1131.1|2
1649174810000|2022-04-05 16:06:50|1142.9|1132.1|1144.9|1134.1|1144.9|1134.1|1142.9|1132.1|5
1649174820000|2022-04-05 16:07:00|1145.44|1134.64|1145.94|1135.14|1145.94|1135.14|1145.44|1134.64|2
1649174830000|2022-04-05 16:07:10|1145.6|1134.8|1145.6|1134.8|1145.6|1134.8|1145.6|1134.8|1
1649174850000|2022-04-05 16:07:30|1145.44|1134.64|1145.44|1134.64|1145.44|1134.64|1145.44|1134.64|1
1649174860000|2022-04-05 16:07:40|1145.94|1135.14|1145.94|1135.14|1145.94|1135.14|1145.94|1135.14|1
1649174870000|2022-04-05 16:07:50|1146.9|1136.1|1147.4|1136.6|1147.4|1136.6|1146.9|1136.1|2
1649174890000|2022-04-05 16:08:10|1147.53|1136.73|1148.03|1137.23|1148.03|1137.23|1147.53|1136.73|2
1649174900000|2022-04-05 16:08:20|1148.9|1138.1|1148.9|1138.1|1148.9|1138.1|1148.9|1138.1|1
1649174920000|2022-04-05 16:08:40|1149.4|1138.6|1149.9|1139.1|1149.9|1139.1|1149.4|1138.6|2
1649174930000|2022-04-05 16:08:50|1150.4|1139.6|1150.9|1140.1|1150.9|1140.1|1150.4|1139.6|2
1649174940000|2022-04-05 16:09:00|1150.72|1139.92|1150.72|1139.92|1150.72|1139.92|1150.72|1139.92|1
1649174960000|2022-04-05 16:09:20|1151.72|1140.92|1151.72|1140.92|1151.72|1140.92|1151.72|1140.92|1
1649174970000|2022-04-05 16:09:30|1151.9|1141.1|1151.9|1141.1|1151.9|1141.1|1151.9|1141.1|1
1649174990000|2022-04-05 16:09:50|1150.9|1140.1|1150.9|1140.1|1150.9|1140.1|1150.9|1140.1|1
1649175000000|2022-04-05 16:10:00|1149.23|1138.43|1148.73|1137.93|1149.23|1138.43|1148.73|1137.93|2
1649175010000|2022-04-05 16:10:10|1147.9|1137.1|1147.9|1137.1|1147.9|1137.1|1147.9|1137.1|1
1649175030000|2022-04-05 16:10:30|1147.4|1136.6|1147.4|1136.6|1147.4|1136.6|1147.4|1136.6|1
1649175040000|2022-04-05 16:10:40|1146.4|1135.6|1146.4|1135.6|1146.4|1135.6|1146.4|1135.6|1
1649175050000|2022-04-05 16:10:50|1146.7|1135.9|1147.2|1136.4|1147.2|1136.4|1146.7|1135.9|2
1649175060000|2022-04-05 16:11:00|1147.4|1136.6|1147.4|1136.6|1147.4|1136.6|1147.4|1136.6|1
1649175080000|2022-04-05 16:11:20|1146.9|1136.1|1146.58|1135.78|1146.9|1136.1|1146.58|1135.78|2
1649175090000|2022-04-05 16:11:30|1146.4|1135.6|1145.9|1135.1|1146.4|1135.6|1145.9|1135.1|2
1649175100000|2022-04-05 16:11:40|1146.12|1135.32|1146.12|1135.32|1146.12|1135.32|1146.12|1135.32|1
1649175110000|2022-04-05 16:11:50|1146.29|1135.49|1146.58|1135.78|1146.58|1135.78|1146.29|1135.49|2
1649175140000|2022-04-05 16:12:20|1147.11|1136.31|1147.11|1136.31|1147.11|1136.31|1147.11|1136.31|1
1649175150000|2022-04-05 16:12:30|1147.33|1136.53|1148.15|1137.35|1148.15|1137.35|1147.33|1136.53|3
1649175170000|2022-04-05 16:12:50|1148.65|1137.85|1149.9|1139.1|1149.9|1139.1|1148.65|1137.85|3
1649175200000|2022-04-05 16:13:20|1150.46|1139.66|1150.9|1140.1|1150.9|1140.1|1150.46|1139.66|2
1649175210000|2022-04-05 16:13:30|1151.9|1141.1|1151.9|1141.1|1151.9|1141.1|1151.9|1141.1|1
1649175250000|2022-04-05 16:14:10|1152.9|1142.1|1152.9|1142.1|1152.9|1142.1|1152.9|1142.1|1
1649175260000|2022-04-05 16:14:20|1152.97|1142.17|1152.97|1142.17|1152.97|1142.17|1152.97|1142.17|1
1649175310000|2022-04-05 16:15:10|1153.4|1142.6|1153.9|1143.1|1153.9|1143.1|1153.4|1142.6|2
1649175320000|2022-04-05 16:15:20|1153.73|1142.93|1153.73|1142.93|1153.73|1142.93|1153.73|1142.93|1
1649175330000|2022-04-05 16:15:30|1153.34|1142.54|1153.34|1142.54|1153.34|1142.54|1153.34|1142.54|1
1649175340000|2022-04-05 16:15:40|1152.34|1141.54|1150.72|1139.92|1152.34|1141.54|1150.72|1139.92|3
1649175350000|2022-04-05 16:15:50|1150.4|1139.6|1150.4|1139.6|1150.4|1139.6|1150.4|1139.6|1
1649175370000|2022-04-05 16:16:10|1150.71|1139.91|1151.21|1140.41|1151.21|1140.41|1150.71|1139.91|2
1649175400000|2022-04-05 16:16:40|1150.21|1139.41|1150.21|1139.41|1150.21|1139.41|1150.21|1139.41|1
1649175410000|2022-04-05 16:16:50|1149.4|1138.6|1149.4|1138.6|1149.4|1138.6|1149.4|1138.6|1
1649175420000|2022-04-05 16:17:00|1149.69|1138.89|1150.65|1139.85|1150.65|1139.85|1149.69|1138.89|4
1649175450000|2022-04-05 16:17:30|1150.9|1140.1|1150.9|1140.1|1150.9|1140.1|1150.9|1140.1|1
1649175460000|2022-04-05 16:17:40|1151.13|1140.33|1152.13|1141.33|1152.13|1141.33|1151.13|1140.33|2
1649175470000|2022-04-05 16:17:50|1152.4|1141.6|1153.22|1142.42|1153.22|1142.42|1152.4|1141.6|4
1649175490000|2022-04-05 16:18:10|1153.24|1142.44|1152.45|1141.65|1153.24|1142.44|1152.45|1141.65|2
1649175500000|2022-04-05 16:18:20|1151.95|1141.15|1149.18|1138.38|1151.95|1141.15|1149.18|1138.38|4
1649175510000|2022-04-05 16:18:30|1148.3|1137.5|1147.4|1136.6|1148.3|1137.5|1147.4|1136.6|4
1649175520000|2022-04-05 16:18:40|1146.9|1136.1|1146.9|1136.1|1146.9|1136.1|1146.9|1136.1|1
1649175530000|2022-04-05 16:18:50|1146.81|1136.01|1146.81|1136.01|1146.81|1136.01|1146.81|1136.01|1
1649175540000|2022-04-05 16:19:00|1146.9|1136.1|1146.77|1135.97|1146.9|1136.1|1146.77|1135.97|2
1649175640000|2022-04-05 16:20:40|1146.76|1135.96|1146.76|1135.96|1146.76|1135.96|1146.76|1135.96|1
1649175650000|2022-04-05 16:20:50|1146.9|1136.1|1146.9|1136.1|1146.9|1136.1|1146.9|1136.1|1
1649175670000|2022-04-05 16:21:10|1146.37|1135.57|1146.37|1135.57|1146.37|1135.57|1146.37|1135.57|1
1649175680000|2022-04-05 16:21:20|1145.81|1135.01|1144.7|1133.9|1145.81|1135.01|1144.7|1133.9|3
1649175700000|2022-04-05 16:21:40|1144.81|1134.01|1145.11|1134.31|1145.11|1134.31|1144.81|1134.01|2
1649175710000|2022-04-05 16:21:50|1145.12|1134.32|1145.09|1134.29|1145.12|1134.32|1145.09|1134.29|5
1649175750000|2022-04-05 16:22:30|1144.18|1133.38|1143.72|1132.92|1144.18|1133.38|1143.72|1132.92|2
1649175760000|2022-04-05 16:22:40|1143.85|1133.05|1143.85|1133.05|1143.85|1133.05|1143.85|1133.05|1
1649175810000|2022-04-05 16:23:30|1143.7|1132.9|1143.85|1133.05|1143.85|1133.05|1143.7|1132.9|2
1649175890000|2022-04-05 16:24:50|1144.13|1133.33|1144.35|1133.55|1144.35|1133.55|1144.13|1133.33|4
1649176000000|2022-04-05 16:26:40|1143.69|1132.89|1143.69|1132.89|1143.69|1132.89|1143.69|1132.89|1
1649176010000|2022-04-05 16:26:50|1144.09|1133.29|1144.17|1133.37|1144.18|1133.38|1144.09|1133.29|6
1649176030000|2022-04-05 16:27:10|1143.85|1133.05|1143.85|1133.05|1143.85|1133.05|1143.85|1133.05|1
1649176100000|2022-04-05 16:28:20|1143.29|1132.49|1143.29|1132.49|1143.29|1132.49|1143.29|1132.49|1
1649176170000|2022-04-05 16:29:30|1142.4|1131.6|1140.9|1130.1|1142.4|1131.6|1140.9|1130.1|2
1649176200000|2022-04-05 16:30:00|1141.21|1130.41|1141.55|1130.75|1141.56|1130.76|1141.21|1130.41|3
1649176210000|2022-04-05 16:30:10|1141.25|1130.45|1140.9|1130.1|1141.25|1130.45|1140.9|1130.1|2
1649176220000|2022-04-05 16:30:20|1141.06|1130.26|1141.41|1130.61|1141.41|1130.61|1141.06|1130.26|2
1649176260000|2022-04-05 16:31:00|1140.56|1129.76|1140.4|1129.6|1140.56|1129.76|1140.4|1129.6|2
1649176330000|2022-04-05 16:32:10|1140.9|1130.1|1140.9|1130.1|1140.9|1130.1|1140.9|1130.1|1
1649176380000|2022-04-05 16:33:00|1141.4|1130.6|1141.4|1130.6|1141.4|1130.6|1141.4|1130.6|1
1649176440000|2022-04-05 16:34:00|1140.9|1130.1|1140.9|1130.1|1140.9|1130.1|1140.9|1130.1|1
1649176460000|2022-04-05 16:34:20|1140.49|1129.69|1140.49|1129.69|1140.49|1129.69|1140.49|1129.69|1
1649176480000|2022-04-05 16:34:40|1139.9|1129.1|1139.9|1129.1|1139.9|1129.1|1139.9|1129.1|1
1649176500000|2022-04-05 16:35:00|1139.4|1128.6|1139.4|1128.6|1139.4|1128.6|1139.4|1128.6|1
1649176550000|2022-04-05 16:35:50|1138.9|1128.1|1138.9|1128.1|1138.9|1128.1|1138.9|1128.1|1
1649176590000|2022-04-05 16:36:30|1139.4|1128.6|1139.4|1128.6|1139.4|1128.6|1139.4|1128.6|1
1649176600000|2022-04-05 16:36:40|1139.78|1128.98|1140.4|1129.6|1140.4|1129.6|1139.78|1128.98|3
1649176650000|2022-04-05 16:37:30|1140.9|1130.1|1140.9|1130.1|1140.9|1130.1|1140.9|1130.1|1
1649176660000|2022-04-05 16:37:40|1140.4|1129.6|1140.4|1129.6|1140.4|1129.6|1140.4|1129.6|1
1649176690000|2022-04-05 16:38:10|1139.9|1129.1|1139.51|1128.71|1139.9|1129.1|1139.51|1128.71|2
1649176730000|2022-04-05 16:38:50|1139.86|1129.06|1139.86|1129.06|1139.86|1129.06|1139.86|1129.06|1
1649176740000|2022-04-05 16:39:00|1140.25|1129.45|1140.4|1129.6|1140.4|1129.6|1140.25|1129.45|2
1649176780000|2022-04-05 16:39:40|1140.24|1129.44|1140.55|1129.75|1140.55|1129.75|1140.24|1129.44|3
1649176800000|2022-04-05 16:40:00|1140.4|1129.6|1140.4|1129.6|1140.4|1129.6|1140.4|1129.6|1
1649176810000|2022-04-05 16:40:10|1140.55|1129.75|1140.55|1129.75|1140.55|1129.75|1140.55|1129.75|1
1649176870000|2022-04-05 16:41:10|1139.9|1129.1|1139.9|1129.1|1139.9|1129.1|1139.9|1129.1|1
1649176890000|2022-04-05 16:41:30|1139.4|1128.6|1139.4|1128.6|1139.4|1128.6|1139.4|1128.6|1
1649176930000|2022-04-05 16:42:10|1138.9|1128.1|1138.9|1128.1|1138.9|1128.1|1138.9|1128.1|1
1649176960000|2022-04-05 16:42:40|1136.9|1126.1|1136.9|1126.1|1136.9|1126.1|1136.9|1126.1|1
1649177060000|2022-04-05 16:44:20|1135.9|1125.1|1135.9|1125.1|1135.9|1125.1|1135.9|1125.1|1
1649177100000|2022-04-05 16:45:00|1136.11|1125.31|1135.9|1125.1|1136.11|1125.31|1135.9|1125.1|2
1649177110000|2022-04-05 16:45:10|1135.29|1124.49|1134.79|1123.99|1135.29|1124.49|1134.79|1123.99|2
1649177140000|2022-04-05 16:45:40|1135.27|1124.47|1135.65|1124.85|1135.65|1124.85|1135.27|1124.47|2
1649177160000|2022-04-05 16:46:00|1135.79|1124.99|1135.79|1124.99|1135.79|1124.99|1135.79|1124.99|1
1649177170000|2022-04-05 16:46:10|1135.86|1125.06|1137.4|1126.6|1137.4|1126.6|1135.86|1125.06|5
1649177190000|2022-04-05 16:46:30|1136.4|1125.6|1136.4|1125.6|1136.4|1125.6|1136.4|1125.6|1
1649177250000|2022-04-05 16:47:30|1136.9|1126.1|1137.4|1126.6|1137.4|1126.6|1136.9|1126.1|2
1649177270000|2022-04-05 16:47:50|1136.4|1125.6|1136.4|1125.6|1136.4|1125.6|1136.4|1125.6|1
1649177310000|2022-04-05 16:48:30|1135.9|1125.1|1135.79|1124.99|1135.9|1125.1|1135.79|1124.99|2
1649177370000|2022-04-05 16:49:30|1135.82|1125.02|1135.93|1125.13|1135.93|1125.13|1135.82|1125.02|2
1649177400000|2022-04-05 16:50:00|1136.43|1125.63|1136.43|1125.63|1136.43|1125.63|1136.43|1125.63|1
1649177410000|2022-04-05 16:50:10|1137.4|1126.6|1137.4|1126.6|1137.4|1126.6|1137.4|1126.6|1
1649177440000|2022-04-05 16:50:40|1137.42|1126.62|1137.4|1126.6|1137.42|1126.62|1137.4|1126.6|2
1649177490000|2022-04-05 16:51:30|1137.69|1126.89|1137.69|1126.89|1137.69|1126.89|1137.69|1126.89|1
1649177500000|2022-04-05 16:51:40|1138.9|1128.1|1139.4|1128.6|1139.4|1128.6|1138.9|1128.1|3
1649177540000|2022-04-05 16:52:20|1138.9|1128.1|1138.4|1127.6|1138.9|1128.1|1138.4|1127.6|2
1649177590000|2022-04-05 16:53:10|1137.9|1127.1|1137.9|1127.1|1137.9|1127.1|1137.9|1127.1|1
1649177610000|2022-04-05 16:53:30|1136.9|1126.1|1136.9|1126.1|1136.9|1126.1|1136.9|1126.1|1
1649177680000|2022-04-05 16:54:40|1136.31|1125.51|1136.31|1125.51|1136.31|1125.51|1136.31|1125.51|1
1649177700000|2022-04-05 16:55:00|1135.81|1125.01|1135.81|1125.01|1135.81|1125.01|1135.81|1125.01|1
1649177710000|2022-04-05 16:55:10|1135.4|1124.6|1135.4|1124.6|1135.4|1124.6|1135.4|1124.6|1
1649177720000|2022-04-05 16:55:20|1134.9|1124.1|1134.9|1124.1|1134.9|1124.1|1134.9|1124.1|1
1649177780000|2022-04-05 16:56:20|1134.4|1123.6|1134.24|1123.44|1134.4|1123.6|1134.24|1123.44|2
1649177790000|2022-04-05 16:56:30|1134.45|1123.65|1134.95|1124.15|1134.95|1124.15|1134.45|1123.65|3
1649177800000|2022-04-05 16:56:40|1135.11|1124.31|1135.11|1124.31|1135.11|1124.31|1135.11|1124.31|1
1649177810000|2022-04-05 16:56:50|1135.9|1125.1|1136.4|1125.6|1136.4|1125.6|1135.9|1125.1|2
1649177820000|2022-04-05 16:57:00|1136.82|1126.02|1137.4|1126.6|1137.4|1126.6|1136.82|1126.02|3
1649177890000|2022-04-05 16:58:10|1137.9|1127.1|1137.9|1127.1|1137.9|1127.1|1137.9|1127.1|1
1649177900000|2022-04-05 16:58:20|1138.4|1127.6|1138.4|1127.6|1138.4|1127.6|1138.4|1127.6|1
1649177920000|2022-04-05 16:58:40|1138.9|1128.1|1138.9|1128.1|1138.9|1128.1|1138.9|1128.1|1
1649177930000|2022-04-05 16:58:50|1139.9|1129.1|1140.4|1129.6|1140.4|1129.6|1139.9|1129.1|2
1649177950000|2022-04-05 16:59:10|1140.8|1130|1140.9|1130.1|1140.9|1130.1|1140.8|1130|2
1649177960000|2022-04-05 16:59:20|1141.18|1130.38|1142.18|1131.38|1142.18|1131.38|1141.18|1130.38|2
1649177970000|2022-04-05 16:59:30|1142.68|1131.88|1142.9|1132.1|1142.9|1132.1|1142.68|1131.88|2
1649177980000|2022-04-05 16:59:40|1142.51|1131.71|1142.29|1131.49|1142.51|1131.71|1142.29|1131.49|2
1649178000000|2022-04-05 17:00:00|1142.68|1131.88|1142.68|1131.88|1142.68|1131.88|1142.68|1131.88|1
1649178090000|2022-04-05 17:01:30|1143.38|1132.58|1143.38|1132.58|1143.38|1132.58|1143.38|1132.58|1
1649178110000|2022-04-05 17:01:50|1143.46|1132.66|1143.46|1132.66|1143.46|1132.66|1143.46|1132.66|1
1649178160000|2022-04-05 17:02:40|1143.18|1132.38|1143.18|1132.38|1143.18|1132.38|1143.18|1132.38|1
1649178170000|2022-04-05 17:02:50|1143.52|1132.72|1143.57|1132.77|1143.57|1132.77|1143.52|1132.72|2
1649178210000|2022-04-05 17:03:30|1143.18|1132.38|1143.18|1132.38|1143.18|1132.38|1143.18|1132.38|1
1649178230000|2022-04-05 17:03:50|1143.52|1132.72|1143.52|1132.72|1143.52|1132.72|1143.52|1132.72|1
1649178300000|2022-04-05 17:05:00|1144.84|1134.04|1145|1134.2|1145|1134.2|1144.84|1134.04|2
1649178310000|2022-04-05 17:05:10|1144.84|1134.04|1144.84|1134.04|1144.84|1134.04|1144.84|1134.04|1
1649178330000|2022-04-05 17:05:30|1144.5|1133.7|1144.5|1133.7|1144.5|1133.7|1144.5|1133.7|1
1649178340000|2022-04-05 17:05:40|1143.9|1133.1|1143.4|1132.6|1143.9|1133.1|1143.4|1132.6|2
1649178370000|2022-04-05 17:06:10|1143.04|1132.24|1141.54|1130.74|1143.04|1132.24|1141.54|1130.74|3
1649178400000|2022-04-05 17:06:40|1141.9|1131.1|1141.4|1130.6|1141.9|1131.1|1141.4|1130.6|2
1649178420000|2022-04-05 17:07:00|1141.9|1131.1|1142.4|1131.6|1142.4|1131.6|1141.9|1131.1|2
1649178460000|2022-04-05 17:07:40|1142.9|1132.1|1142.9|1132.1|1142.9|1132.1|1142.9|1132.1|1
1649178480000|2022-04-05 17:08:00|1143.6|1132.8|1144.1|1133.3|1144.1|1133.3|1143.6|1132.8|4
1649178490000|2022-04-05 17:08:10|1144.11|1133.31|1144.5|1133.7|1144.5|1133.7|1144.11|1133.31|2
1649178610000|2022-04-05 17:10:10|1144.31|1133.51|1143.74|1132.94|1144.31|1133.51|1143.74|1132.94|3
1649178640000|2022-04-05 17:10:40|1144.12|1133.32|1144.58|1133.78|1144.58|1133.78|1144.12|1133.32|2
1649178660000|2022-04-05 17:11:00|1144.28|1133.48|1143.9|1133.1|1144.28|1133.48|1143.9|1133.1|2
1649178680000|2022-04-05 17:11:20|1142.9|1132.1|1142.9|1132.1|1142.9|1132.1|1142.9|1132.1|1
1649178720000|2022-04-05 17:12:00|1143.4|1132.6|1144|1133.2|1144|1133.2|1143.4|1132.6|2
1649178730000|2022-04-05 17:12:10|1144.44|1133.64|1146.9|1136.1|1146.9|1136.1|1144.44|1133.64|3
1649178740000|2022-04-05 17:12:20|1147.4|1136.6|1147.4|1136.6|1147.4|1136.6|1147.4|1136.6|1
1649178760000|2022-04-05 17:12:40|1146.9|1136.1|1146.4|1135.6|1146.9|1136.1|1146.4|1135.6|2
1649178820000|2022-04-05 17:13:40|1145.9|1135.1|1145.9|1135.1|1145.9|1135.1|1145.9|1135.1|1
1649178960000|2022-04-05 17:16:00|1145.31|1134.51|1144.4|1133.6|1145.31|1134.51|1144.4|1133.6|2
1649178970000|2022-04-05 17:16:10|1143.9|1133.1|1143.9|1133.1|1143.9|1133.1|1143.9|1133.1|1
1649178990000|2022-04-05 17:16:30|1142.4|1131.6|1142.4|1131.6|1142.4|1131.6|1142.4|1131.6|1
1649179010000|2022-04-05 17:16:50|1142.56|1131.76|1142.56|1131.76|1142.56|1131.76|1142.56|1131.76|1
1649179030000|2022-04-05 17:17:10|1142.9|1132.1|1143.9|1133.1|1143.9|1133.1|1142.9|1132.1|2
1649179050000|2022-04-05 17:17:30|1144.12|1133.32|1144.12|1133.32|1144.12|1133.32|1144.12|1133.32|1
1649179170000|2022-04-05 17:19:30|1143.8|1133|1143.8|1133|1143.8|1133|1143.8|1133|1
1649179280000|2022-04-05 17:21:20|1143.12|1132.32|1143.12|1132.32|1143.12|1132.32|1143.12|1132.32|1
1649179290000|2022-04-05 17:21:30|1142.4|1131.6|1142.4|1131.6|1142.4|1131.6|1142.4|1131.6|1
1649179340000|2022-04-05 17:22:20|1141.9|1131.1|1141.4|1130.6|1141.9|1131.1|1141.4|1130.6|2
1649179390000|2022-04-05 17:23:10|1141.29|1130.49|1141.29|1130.49|1141.29|1130.49|1141.29|1130.49|1
1649179420000|2022-04-05 17:23:40|1140.96|1130.16|1140.96|1130.16|1140.96|1130.16|1140.96|1130.16|1
1649179480000|2022-04-05 17:24:40|1141.29|1130.49|1141.29|1130.49|1141.29|1130.49|1141.29|1130.49|1
1649179510000|2022-04-05 17:25:10|1140.96|1130.16|1140.96|1130.16|1140.96|1130.16|1140.96|1130.16|1
1649179550000|2022-04-05 17:25:50|1140.7|1129.9|1140.7|1129.9|1140.7|1129.9|1140.7|1129.9|1
1649179560000|2022-04-05 17:26:00|1140.9|1130.1|1140.9|1130.1|1140.9|1130.1|1140.9|1130.1|1
1649179590000|2022-04-05 17:26:30|1140.96|1130.16|1140.7|1129.9|1140.96|1130.16|1140.7|1129.9|2
1649179630000|2022-04-05 17:27:10|1140.96|1130.16|1140.96|1130.16|1140.96|1130.16|1140.96|1130.16|1
1649179640000|2022-04-05 17:27:20|1141.9|1131.1|1141.9|1131.1|1141.9|1131.1|1141.9|1131.1|1
1649179670000|2022-04-05 17:27:50|1142.4|1131.6|1142.4|1131.6|1142.4|1131.6|1142.4|1131.6|1
1649179710000|2022-04-05 17:28:30|1143.4|1132.6|1143.4|1132.6|1143.4|1132.6|1143.4|1132.6|1
1649179790000|2022-04-05 17:29:50|1143.62|1132.82|1144.12|1133.32|1144.12|1133.32|1143.62|1132.82|2
1649179850000|2022-04-05 17:30:50|1143.62|1132.82|1143.62|1132.82|1143.62|1132.82|1143.62|1132.82|1
1649179910000|2022-04-05 17:31:50|1143.4|1132.6|1143.4|1132.6|1143.4|1132.6|1143.4|1132.6|1
1649179920000|2022-04-05 17:32:00|1143.62|1132.82|1144.12|1133.32|1144.12|1133.32|1143.62|1132.82|2
1649179960000|2022-04-05 17:32:40|1143.62|1132.82|1143.62|1132.82|1143.62|1132.82|1143.62|1132.82|1
1649179970000|2022-04-05 17:32:50|1143.4|1132.6|1143.4|1132.6|1143.4|1132.6|1143.4|1132.6|1
1649179980000|2022-04-05 17:33:00|1143.62|1132.82|1144.12|1133.32|1144.12|1133.32|1143.62|1132.82|2
1649180020000|2022-04-05 17:33:40|1143.62|1132.82|1143.4|1132.6|1143.62|1132.82|1143.4|1132.6|2
1649180190000|2022-04-05 17:36:30|1143.47|1132.67|1143.47|1132.67|1143.47|1132.67|1143.47|1132.67|1
1649180200000|2022-04-05 17:36:40|1143.97|1133.17|1143.97|1133.17|1143.97|1133.17|1143.97|1133.17|1
1649180220000|2022-04-05 17:37:00|1144.4|1133.6|1145.63|1134.83|1145.63|1134.83|1144.4|1133.6|4
1649180230000|2022-04-05 17:37:10|1146.13|1135.33|1146.13|1135.33|1146.13|1135.33|1146.13|1135.33|1
1649180270000|2022-04-05 17:37:50|1146.4|1135.6|1146.4|1135.6|1146.4|1135.6|1146.4|1135.6|1
1649180290000|2022-04-05 17:38:10|1146.9|1136.1|1147.53|1136.73|1147.53|1136.73|1146.9|1136.1|3
1649180300000|2022-04-05 17:38:20|1148.03|1137.23|1148.03|1137.23|1148.03|1137.23|1148.03|1137.23|1
1649180330000|2022-04-05 17:38:50|1148.4|1137.6|1148.4|1137.6|1148.4|1137.6|1148.4|1137.6|1
1649180350000|2022-04-05 17:39:10|1148.03|1137.23|1148.03|1137.23|1148.03|1137.23|1148.03|1137.23|1
1649180400000|2022-04-05 17:40:00|1149.9|1139.1|1149.9|1139.1|1149.9|1139.1|1149.9|1139.1|1
1649180430000|2022-04-05 17:40:30|1149.59|1138.79|1149.9|1139.1|1149.9|1139.1|1149.45|1138.65|4
1649180480000|2022-04-05 17:41:20|1150.4|1139.6|1150.4|1139.6|1150.4|1139.6|1150.4|1139.6|1
1649180510000|2022-04-05 17:41:50|1150.9|1140.1|1150.9|1140.1|1150.9|1140.1|1150.9|1140.1|1
1649180520000|2022-04-05 17:42:00|1150.1|1139.3|1149.6|1138.8|1150.1|1139.3|1149.6|1138.8|2
1649180530000|2022-04-05 17:42:10|1149.61|1138.81|1149.61|1138.81|1149.61|1138.81|1149.61|1138.81|1
1649180540000|2022-04-05 17:42:20|1149.6|1138.8|1149.6|1138.8|1149.6|1138.8|1149.6|1138.8|1
1649180550000|2022-04-05 17:42:30|1149.9|1139.1|1149.9|1139.1|1149.9|1139.1|1149.9|1139.1|1
1649180640000|2022-04-05 17:44:00|1150.16|1139.36|1150.16|1139.36|1150.16|1139.36|1150.16|1139.36|1
1649180710000|2022-04-05 17:45:10|1149.9|1139.1|1149.9|1139.1|1149.9|1139.1|1149.9|1139.1|1
1649180760000|2022-04-05 17:46:00|1148.9|1138.1|1148.9|1138.1|1148.9|1138.1|1148.9|1138.1|1
1649180770000|2022-04-05 17:46:10|1147.9|1137.1|1147.4|1136.6|1147.9|1137.1|1147.4|1136.6|2
1649180870000|2022-04-05 17:47:50|1147|1136.2|1146.5|1135.7|1147|1136.2|1146.5|1135.7|2
1649180940000|2022-04-05 17:49:00|1146|1135.2|1146|1135.2|1146|1135.2|1146|1135.2|1
1649180970000|2022-04-05 17:49:30|1145|1134.2|1145|1134.2|1145|1134.2|1145|1134.2|1
1649180990000|2022-04-05 17:49:50|1144.9|1134.1|1144.9|1134.1|1144.9|1134.1|1144.9|1134.1|1
1649181000000|2022-04-05 17:50:00|1144.44|1133.64|1144.44|1133.64|1144.44|1133.64|1144.44|1133.64|1
1649181090000|2022-04-05 17:51:30|1144.13|1133.33|1144.13|1133.33|1144.13|1133.33|1144.13|1133.33|1
1649181110000|2022-04-05 17:51:50|1143.9|1133.1|1143.9|1133.1|1143.9|1133.1|1143.9|1133.1|1
1649181140000|2022-04-05 17:52:20|1143.6|1132.8|1143.6|1132.8|1143.6|1132.8|1143.6|1132.8|1
1649181180000|2022-04-05 17:53:00|1143.4|1132.6|1141.9|1131.1|1143.4|1132.6|1141.9|1131.1|2
1649181280000|2022-04-05 17:54:40|1140.4|1129.6|1140.4|1129.6|1140.4|1129.6|1140.4|1129.6|1
1649181300000|2022-04-05 17:55:00|1138.9|1128.1|1138.9|1128.1|1138.9|1128.1|1138.9|1128.1|1
1649181340000|2022-04-05 17:55:40|1139.62|1128.82|1140.12|1129.32|1140.12|1129.32|1139.62|1128.82|2
1649181360000|2022-04-05 17:56:00|1139.73|1128.93|1139.62|1128.82|1139.73|1128.93|1139.62|1128.82|2
1649181370000|2022-04-05 17:56:10|1139.04|1128.24|1139.04|1128.24|1139.04|1128.24|1139.04|1128.24|1
1649181400000|2022-04-05 17:56:40|1139.4|1128.6|1139.9|1129.1|1139.9|1129.1|1139.4|1128.6|2
1649181440000|2022-04-05 17:57:20|1139.04|1128.24|1139.04|1128.24|1139.04|1128.24|1139.04|1128.24|1
1649181530000|2022-04-05 17:58:50|1139.4|1128.6|1139.4|1128.6|1139.4|1128.6|1139.4|1128.6|1
1649181550000|2022-04-05 17:59:10|1139.03|1128.23|1139.03|1128.23|1139.03|1128.23|1139.03|1128.23|1
1649181560000|2022-04-05 17:59:20|1138.53|1127.73|1138.32|1127.52|1138.53|1127.73|1138.32|1127.52|2
1649181590000|2022-04-05 17:59:50|1138.9|1128.1|1139.4|1128.6|1139.4|1128.6|1138.9|1128.1|2
1649181600000|2022-04-05 18:00:00|1139.22|1128.42|1139.22|1128.42|1139.22|1128.42|1139.22|1128.42|1
1649181610000|2022-04-05 18:00:10|1138.85|1128.05|1138.53|1127.73|1138.85|1128.05|1138.53|1127.73|2
1649181630000|2022-04-05 18:00:30|1138.9|1128.1|1138.9|1128.1|1138.9|1128.1|1138.9|1128.1|1
1649181650000|2022-04-05 18:00:50|1139.22|1128.42|1139.22|1128.42|1139.22|1128.42|1139.22|1128.42|1
1649181660000|2022-04-05 18:01:00|1138.85|1128.05|1138.85|1128.05|1138.85|1128.05|1138.85|1128.05|1
1649181700000|2022-04-05 18:01:40|1138.84|1128.04|1138.72|1127.92|1138.84|1128.04|1138.72|1127.92|2
1649181730000|2022-04-05 18:02:10|1137.9|1127.1|1137.9|1127.1|1137.9|1127.1|1137.9|1127.1|1
1649181770000|2022-04-05 18:02:50|1138.04|1127.24|1138.04|1127.24|1138.04|1127.24|1138.04|1127.24|1
1649181780000|2022-04-05 18:03:00|1138.4|1127.6|1139.22|1128.42|1139.22|1128.42|1138.4|1127.6|3
1649181790000|2022-04-05 18:03:10|1139.4|1128.6|1139.9|1129.1|1139.9|1129.1|1139.4|1128.6|2
1649181840000|2022-04-05 18:04:00|1140.02|1129.22|1140.02|1129.22|1140.02|1129.22|1140.02|1129.22|1
1649181850000|2022-04-05 18:04:10|1140.12|1129.32|1139.9|1129.1|1140.12|1129.32|1139.9|1129.1|2
1649181980000|2022-04-05 18:06:20|1140.4|1129.6|1140.9|1130.1|1140.9|1130.1|1140.4|1129.6|2
1649182010000|2022-04-05 18:06:50|1140.54|1129.74|1140.4|1129.6|1140.54|1129.74|1140.4|1129.6|2
1649182060000|2022-04-05 18:07:40|1140.1|1129.3|1140.1|1129.3|1140.1|1129.3|1140.1|1129.3|1
1649182140000|2022-04-05 18:09:00|1139.95|1129.15|1139.75|1128.95|1139.95|1129.15|1139.75|1128.95|2
1649182160000|2022-04-05 18:09:20|1138.9|1128.1|1138.9|1128.1|1138.9|1128.1|1138.9|1128.1|1
1649182170000|2022-04-05 18:09:30|1138.4|1127.6|1138.4|1127.6|1138.4|1127.6|1138.4|1127.6|1
1649182210000|2022-04-05 18:10:10|1138.29|1127.49|1137.54|1126.74|1138.29|1127.49|1137.54|1126.74|2
1649182260000|2022-04-05 18:11:00|1137.79|1126.99|1137.9|1127.1|1137.9|1127.1|1137.79|1126.99|2
1649182270000|2022-04-05 18:11:10|1138.4|1127.6|1138.9|1128.1|1138.9|1128.1|1138.4|1127.6|2
1649182290000|2022-04-05 18:11:30|1139.4|1128.6|1139.4|1128.6|1139.4|1128.6|1139.4|1128.6|1
1649182310000|2022-04-05 18:11:50|1139.82|1129.02|1139.82|1129.02|1139.82|1129.02|1139.82|1129.02|1
1649182320000|2022-04-05 18:12:00|1140.32|1129.52|1140.4|1129.6|1140.4|1129.6|1140.32|1129.52|2
1649182370000|2022-04-05 18:12:50|1140.01|1129.21|1139.4|1128.6|1140.01|1129.21|1139.4|1128.6|3
1649182440000|2022-04-05 18:14:00|1139.22|1128.42|1138.72|1127.92|1139.22|1128.42|1138.72|1127.92|2
1649182460000|2022-04-05 18:14:20|1138.9|1128.1|1139.3|1128.5|1139.3|1128.5|1138.9|1128.1|2
1649182500000|2022-04-05 18:15:00|1138.8|1128|1138.65|1127.85|1138.8|1128|1138.65|1127.85|2
1649182510000|2022-04-05 18:15:10|1137.75|1126.95|1137.75|1126.95|1137.75|1126.95|1137.75|1126.95|1
1649182520000|2022-04-05 18:15:20|1137.9|1127.1|1137.9|1127.1|1137.9|1127.1|1137.9|1127.1|1
1649182530000|2022-04-05 18:15:30|1138.4|1127.6|1138.4|1127.6|1138.4|1127.6|1138.4|1127.6|1
1649182570000|2022-04-05 18:16:10|1138.67|1127.87|1139.4|1128.6|1139.4|1128.6|1138.67|1127.87|3
1649182630000|2022-04-05 18:17:10|1139.9|1129.1|1139.9|1129.1|1139.9|1129.1|1139.9|1129.1|1
1649182640000|2022-04-05 18:17:20|1139.4|1128.6|1139.4|1128.6|1139.4|1128.6|1139.4|1128.6|1
1649182670000|2022-04-05 18:17:50|1139.5|1128.7|1139.5|1128.7|1139.5|1128.7|1139.5|1128.7|1
1649182700000|2022-04-05 18:18:20|1139.9|1129.1|1140.32|1129.52|1140.32|1129.52|1139.9|1129.1|2
1649182720000|2022-04-05 18:18:40|1140.4|1129.6|1140.4|1129.6|1140.4|1129.6|1140.4|1129.6|1
1649182810000|2022-04-05 18:20:10|1140.01|1129.21|1139.51|1128.71|1140.01|1129.21|1139.51|1128.71|2
1649182840000|2022-04-05 18:20:40|1139.9|1129.1|1139.9|1129.1|1139.9|1129.1|1139.9|1129.1|1
1649182850000|2022-04-05 18:20:50|1140.4|1129.6|1140.73|1129.93|1140.73|1129.93|1140.4|1129.6|2
1649182920000|2022-04-05 18:22:00|1140.4|1129.6|1140.4|1129.6|1140.4|1129.6|1140.4|1129.6|1
1649182980000|2022-04-05 18:23:00|1140.16|1129.36|1139.66|1128.86|1140.16|1129.36|1139.66|1128.86|2
1649183120000|2022-04-05 18:25:20|1140.07|1129.27|1140.06|1129.26|1140.07|1129.27|1140.06|1129.26|2
1649183130000|2022-04-05 18:25:30|1140.16|1129.36|1140.04|1129.24|1140.16|1129.36|1140.04|1129.24|2
1649183170000|2022-04-05 18:26:10|1139.66|1128.86|1139.66|1128.86|1139.66|1128.86|1139.66|1128.86|1
1649183360000|2022-04-05 18:29:20|1138.9|1128.1|1138.9|1128.1|1138.9|1128.1|1138.9|1128.1|1
1649183390000|2022-04-05 18:29:50|1139.31|1128.51|1139.56|1128.76|1139.56|1128.76|1139.31|1128.51|2
1649183420000|2022-04-05 18:30:20|1139.16|1128.36|1138.9|1128.1|1139.16|1128.36|1138.9|1128.1|2
1649183500000|2022-04-05 18:31:40|1137.9|1127.1|1137.9|1127.1|1137.9|1127.1|1137.9|1127.1|1
1649183520000|2022-04-05 18:32:00|1138.4|1127.6|1138.9|1128.1|1138.9|1128.1|1138.4|1127.6|2
1649183560000|2022-04-05 18:32:40|1137.9|1127.1|1137.9|1127.1|1137.9|1127.1|1137.9|1127.1|1
1649183620000|2022-04-05 18:33:40|1137.76|1126.96|1137.76|1126.96|1137.76|1126.96|1137.76|1126.96|1
1649183640000|2022-04-05 18:34:00|1136.9|1126.1|1137.4|1126.6|1137.4|1126.6|1136.9|1126.1|3
1649183690000|2022-04-05 18:34:50|1137.62|1126.82|1138.12|1127.32|1138.12|1127.32|1137.62|1126.82|2
1649183700000|2022-04-05 18:35:00|1138.4|1127.6|1138.4|1127.6|1138.4|1127.6|1138.4|1127.6|1
1649183750000|2022-04-05 18:35:50|1138.72|1127.92|1139.3|1128.5|1139.31|1128.51|1138.72|1127.92|4
1649183810000|2022-04-05 18:36:50|1139.9|1129.1|1139.9|1129.1|1139.9|1129.1|1139.9|1129.1|1
1649183850000|2022-04-05 18:37:30|1139.4|1128.6|1139.3|1128.5|1139.4|1128.6|1139.3|1128.5|2
1649183940000|2022-04-05 18:39:00|1138.8|1128|1138.4|1127.6|1138.8|1128|1138.4|1127.6|2
1649183980000|2022-04-05 18:39:40|1137.9|1127.1|1137.9|1127.1|1137.9|1127.1|1137.9|1127.1|1
1649183990000|2022-04-05 18:39:50|1137.4|1126.6|1136.9|1126.1|1137.4|1126.6|1136.9|1126.1|2
1649184150000|2022-04-05 18:42:30|1137.9|1127.1|1137.9|1127.1|1137.9|1127.1|1137.9|1127.1|1
1649184180000|2022-04-05 18:43:00|1138.9|1128.1|1139.31|1128.51|1139.31|1128.51|1138.9|1128.1|3
1649184220000|2022-04-05 18:43:40|1139.3|1128.5|1139.3|1128.5|1139.3|1128.5|1139.3|1128.5|1
1649184290000|2022-04-05 18:44:50|1138.9|1128.1|1138.9|1128.1|1138.9|1128.1|1138.9|1128.1|1
1649184300000|2022-04-05 18:45:00|1138.5|1127.7|1138.5|1127.7|1138.5|1127.7|1138.5|1127.7|1
1649184310000|2022-04-05 18:45:10|1138.9|1128.1|1138.9|1128.1|1138.9|1128.1|1138.9|1128.1|1
1649184320000|2022-04-05 18:45:20|1139|1128.2|1139|1128.2|1139|1128.2|1139|1128.2|1
1649184330000|2022-04-05 18:45:30|1139.9|1129.1|1139.9|1129.1|1139.9|1129.1|1139.9|1129.1|1
1649184430000|2022-04-05 18:47:10|1139.53|1128.73|1139.43|1128.63|1139.53|1128.73|1139.43|1128.63|2
1649184440000|2022-04-05 18:47:20|1139.53|1128.73|1139.9|1129.1|1139.9|1129.1|1139.53|1128.73|2
1649184470000|2022-04-05 18:47:50|1139.54|1128.74|1139.44|1128.64|1139.54|1128.74|1139.44|1128.64|2
1649184500000|2022-04-05 18:48:20|1139.3|1128.5|1139.3|1128.5|1139.3|1128.5|1139.3|1128.5|1
1649184510000|2022-04-05 18:48:30|1138.4|1127.6|1138.4|1127.6|1138.4|1127.6|1138.4|1127.6|1
1649184540000|2022-04-05 18:49:00|1138.9|1128.1|1138.9|1128.1|1138.9|1128.1|1138.9|1128.1|1
1649184570000|2022-04-05 18:49:30|1139.3|1128.5|1139.31|1128.51|1139.31|1128.51|1139.3|1128.5|2
1649184580000|2022-04-05 18:49:40|1139.4|1128.6|1139.4|1128.6|1139.4|1128.6|1139.4|1128.6|1
1649184600000|2022-04-05 18:50:00|1139.9|1129.1|1139.9|1129.1|1139.9|1129.1|1139.9|1129.1|1
1649184650000|2022-04-05 18:50:50|1140.4|1129.6|1140.4|1129.6|1140.4|1129.6|1140.4|1129.6|1
1649184710000|2022-04-05 18:51:50|1140.11|1129.31|1140.11|1129.31|1140.11|1129.31|1140.11|1129.31|1
1649184720000|2022-04-05 18:52:00|1139.61|1128.81|1139.61|1128.81|1139.61|1128.81|1139.61|1128.81|1
1649184740000|2022-04-05 18:52:20|1139.9|1129.1|1140.28|1129.48|1140.28|1129.48|1139.9|1129.1|2
1649184850000|2022-04-05 18:54:10|1139.99|1129.19|1139.99|1129.19|1139.99|1129.19|1139.99|1129.19|1
1649184860000|2022-04-05 18:54:20|1139.61|1128.81|1139.61|1128.81|1139.61|1128.81|1139.61|1128.81|1
1649184880000|2022-04-05 18:54:40|1139.4|1128.6|1139.4|1128.6|1139.4|1128.6|1139.4|1128.6|1
1649184910000|2022-04-05 18:55:10|1139.83|1129.03|1139.83|1129.03|1139.83|1129.03|1139.83|1129.03|1
1649184980000|2022-04-05 18:56:20|1139.88|1129.08|1139.88|1129.08|1139.88|1129.08|1139.88|1129.08|1
1649184990000|2022-04-05 18:56:30|1139.95|1129.15|1139.95|1129.15|1139.95|1129.15|1139.95|1129.15|1
1649185020000|2022-04-05 18:57:00|1139.57|1128.77|1139.57|1128.77|1139.57|1128.77|1139.57|1128.77|1
1649185090000|2022-04-05 18:58:10|1137.9|1127.1|1137.9|1127.1|1137.9|1127.1|1137.9|1127.1|1
1649185320000|2022-04-05 19:02:00|1137.59|1126.79|1137.59|1126.79|1137.59|1126.79|1137.59|1126.79|1
1649185400000|2022-04-05 19:03:20|1137.33|1126.53|1137.33|1126.53|1137.33|1126.53|1137.33|1126.53|1
1649185440000|2022-04-05 19:04:00|1137.15|1126.35|1136.9|1126.1|1137.15|1126.35|1136.9|1126.1|2
1649185470000|2022-04-05 19:04:30|1135.9|1125.1|1135.9|1125.1|1135.9|1125.1|1135.9|1125.1|1
1649185480000|2022-04-05 19:04:40|1134.9|1124.1|1134.9|1124.1|1134.9|1124.1|1134.9|1124.1|1
1649185490000|2022-04-05 19:04:50|1133.9|1123.1|1133.9|1123.1|1133.9|1123.1|1133.9|1123.1|1
1649185530000|2022-04-05 19:05:30|1133.4|1122.6|1133.4|1122.6|1133.4|1122.6|1133.4|1122.6|1
1649185550000|2022-04-05 19:05:50|1132.9|1122.1|1131.9|1121.1|1132.9|1122.1|1131.9|1121.1|2
1649185590000|2022-04-05 19:06:30|1130.63|1119.83|1131.08|1120.28|1131.08|1120.28|1130.63|1119.83|2
1649185600000|2022-04-05 19:06:40|1128.9|1118.1|1128.9|1118.1|1128.9|1118.1|1128.9|1118.1|1
1649185610000|2022-04-05 19:06:50|1128.82|1118.02|1127.9|1117.1|1128.82|1118.02|1127.9|1117.1|2
1649185620000|2022-04-05 19:07:00|1127.68|1116.88|1127.68|1116.88|1127.68|1116.88|1127.68|1116.88|1
1649185630000|2022-04-05 19:07:10|1127.77|1116.97|1128.49|1117.69|1128.49|1117.69|1127.77|1116.97|3
1649185640000|2022-04-05 19:07:20|1128.5|1117.7|1128.5|1117.7|1128.5|1117.7|1128.5|1117.7|1
1649185650000|2022-04-05 19:07:30|1128.9|1118.1|1128.49|1117.69|1128.9|1118.1|1128.49|1117.69|2
1649185670000|2022-04-05 19:07:50|1128.5|1117.7|1128.9|1118.1|1128.9|1118.1|1128.49|1117.69|3
1649185680000|2022-04-05 19:08:00|1128.49|1117.69|1128.49|1117.69|1128.49|1117.69|1128.49|1117.69|1
1649185700000|2022-04-05 19:08:20|1128.5|1117.7|1128.5|1117.7|1128.5|1117.7|1128.5|1117.7|1
1649185730000|2022-04-05 19:08:50|1129|1118.2|1129.4|1118.6|1129.4|1118.6|1129|1118.2|2
1649185740000|2022-04-05 19:09:00|1128.99|1118.19|1128.49|1117.69|1128.99|1118.19|1128.49|1117.69|2
1649185750000|2022-04-05 19:09:10|1128.4|1117.6|1128.4|1117.6|1128.4|1117.6|1128.4|1117.6|1
1649185760000|2022-04-05 19:09:20|1127.9|1117.1|1127.9|1117.1|1127.9|1117.1|1127.9|1117.1|1
1649185780000|2022-04-05 19:09:40|1127.4|1116.6|1126.9|1116.1|1127.4|1116.6|1126.9|1116.1|2
1649185800000|2022-04-05 19:10:00|1127.22|1116.42|1127.72|1116.92|1127.72|1116.92|1127.22|1116.42|2
1649185810000|2022-04-05 19:10:10|1127.22|1116.42|1127.22|1116.42|1127.22|1116.42|1127.22|1116.42|1
1649185820000|2022-04-05 19:10:20|1126.9|1116.1|1126.9|1116.1|1126.9|1116.1|1126.9|1116.1|1
1649185840000|2022-04-05 19:10:40|1126.36|1115.56|1125.86|1115.06|1126.36|1115.56|1125.86|1115.06|2
1649185860000|2022-04-05 19:11:00|1125.67|1114.87|1125.49|1114.69|1125.67|1114.87|1125.49|1114.69|2
1649185880000|2022-04-05 19:11:20|1125.36|1114.56|1124.9|1114.1|1125.36|1114.56|1124.9|1114.1|2
1649185890000|2022-04-05 19:11:30|1125.04|1114.24|1125.49|1114.69|1125.49|1114.69|1125.04|1114.24|2
1649185910000|2022-04-05 19:11:50|1125.45|1114.65|1125.45|1114.65|1125.45|1114.65|1125.45|1114.65|1
1649185930000|2022-04-05 19:12:10|1124.87|1114.07|1124.87|1114.07|1124.87|1114.07|1124.87|1114.07|1
1649185950000|2022-04-05 19:12:30|1123.9|1113.1|1123.9|1113.1|1123.9|1113.1|1123.9|1113.1|1
1649185970000|2022-04-05 19:12:50|1124.21|1113.41|1124.21|1113.41|1124.21|1113.41|1124.21|1113.41|1
1649185980000|2022-04-05 19:13:00|1124.19|1113.39|1124.87|1114.07|1124.87|1114.07|1124.19|1113.39|3
1649185990000|2022-04-05 19:13:10|1124.99|1114.19|1125.04|1114.24|1125.04|1114.24|1124.99|1114.19|2
1649186040000|2022-04-05 19:14:00|1124.9|1114.1|1124.69|1113.89|1124.9|1114.1|1124.69|1113.89|3
1649186050000|2022-04-05 19:14:10|1124.9|1114.1|1124.9|1114.1|1124.9|1114.1|1124.9|1114.1|1
1649186060000|2022-04-05 19:14:20|1123.9|1113.1|1124.24|1113.44|1124.24|1113.44|1123.9|1113.1|2
1649186070000|2022-04-05 19:14:30|1124.46|1113.66|1124.53|1113.73|1124.53|1113.73|1124.45|1113.65|4
1649186080000|2022-04-05 19:14:40|1124.19|1113.39|1124.19|1113.39|1124.19|1113.39|1124.19|1113.39|1
1649186090000|2022-04-05 19:14:50|1124.9|1114.1|1124.9|1114.1|1124.9|1114.1|1124.9|1114.1|1
1649186100000|2022-04-05 19:15:00|1125.9|1115.1|1125.9|1115.1|1125.9|1115.1|1125.9|1115.1|1
1649186110000|2022-04-05 19:15:10|1124.9|1114.1|1124.9|1114.1|1124.9|1114.1|1124.9|1114.1|1
1649186120000|2022-04-05 19:15:20|1124.54|1113.74|1124.54|1113.74|1124.54|1113.74|1124.54|1113.74|1
1649186130000|2022-04-05 19:15:30|1123.9|1113.1|1123.9|1113.1|1123.9|1113.1|1123.9|1113.1|1
1649186150000|2022-04-05 19:15:50|1122.9|1112.1|1122.9|1112.1|1122.9|1112.1|1122.9|1112.1|1
1649186170000|2022-04-05 19:16:10|1122.55|1111.75|1121.9|1111.1|1122.55|1111.75|1121.9|1111.1|2
1649186190000|2022-04-05 19:16:30|1122.15|1111.35|1123.66|1112.86|1123.66|1112.86|1122.15|1111.35|7
1649186200000|2022-04-05 19:16:40|1124.16|1113.36|1126.4|1115.6|1126.4|1115.6|1124.16|1113.36|5
1649186220000|2022-04-05 19:17:00|1126.9|1116.1|1126.4|1115.6|1127.38|1116.58|1126.4|1115.6|4
1649186230000|2022-04-05 19:17:10|1125.4|1114.6|1125.4|1114.6|1125.4|1114.6|1125.4|1114.6|1
1649186250000|2022-04-05 19:17:30|1125.9|1115.1|1125.9|1115.1|1125.9|1115.1|1125.9|1115.1|1
1649186260000|2022-04-05 19:17:40|1126.49|1115.69|1126.99|1116.19|1126.99|1116.19|1126.49|1115.69|2
1649186280000|2022-04-05 19:18:00|1126.49|1115.69|1125.4|1114.6|1126.49|1115.69|1125.4|1114.6|3
1649186290000|2022-04-05 19:18:10|1125.9|1115.1|1125.9|1115.1|1125.9|1115.1|1125.9|1115.1|1
1649186300000|2022-04-05 19:18:20|1126.49|1115.69|1126.99|1116.19|1126.99|1116.19|1126.49|1115.69|2
1649186310000|2022-04-05 19:18:30|1127.9|1117.1|1127.9|1117.1|1127.9|1117.1|1127.9|1117.1|1
1649186330000|2022-04-05 19:18:50|1128.4|1117.6|1128.9|1118.1|1128.9|1118.1|1128.4|1117.6|2
1649186340000|2022-04-05 19:19:00|1129.4|1118.6|1129.4|1118.6|1129.4|1118.6|1129.4|1118.6|1
1649186370000|2022-04-05 19:19:30|1128.9|1118.1|1128.4|1117.6|1128.9|1118.1|1128.4|1117.6|2
1649186420000|2022-04-05 19:20:20|1128.26|1117.46|1127.76|1116.96|1128.26|1117.46|1127.76|1116.96|2
1649186440000|2022-04-05 19:20:40|1127.9|1117.1|1127.9|1117.1|1127.9|1117.1|1127.9|1117.1|1
1649186450000|2022-04-05 19:20:50|1128.4|1117.6|1128.9|1118.1|1128.9|1118.1|1128.4|1117.6|2
1649186460000|2022-04-05 19:21:00|1129.4|1118.6|1129.4|1118.6|1129.4|1118.6|1129.4|1118.6|1
1649186470000|2022-04-05 19:21:10|1130.28|1119.48|1130.27|1119.47|1130.28|1119.48|1130.27|1119.47|2
1649186500000|2022-04-05 19:21:40|1130.86|1120.06|1130.77|1119.97|1130.86|1120.06|1130.77|1119.97|2
1649186520000|2022-04-05 19:22:00|1131.4|1120.6|1131.9|1121.1|1131.9|1121.1|1131.4|1120.6|2
1649186540000|2022-04-05 19:22:20|1131.53|1120.73|1131.53|1120.73|1131.53|1120.73|1131.53|1120.73|1
1649186550000|2022-04-05 19:22:30|1131.03|1120.23|1131.03|1120.23|1131.03|1120.23|1131.03|1120.23|1
1649186580000|2022-04-05 19:23:00|1130.79|1119.99|1130.79|1119.99|1130.79|1119.99|1130.79|1119.99|1
1649186590000|2022-04-05 19:23:10|1130.92|1120.12|1131.03|1120.23|1131.03|1120.23|1130.92|1120.12|2
1649186610000|2022-04-05 19:23:30|1131.4|1120.6|1132.22|1121.42|1132.22|1121.42|1131.4|1120.6|3
1649186630000|2022-04-05 19:23:50|1132.9|1122.1|1132.9|1122.1|1132.9|1122.1|1132.9|1122.1|1
1649186660000|2022-04-05 19:24:20|1133.4|1122.6|1134.4|1123.6|1134.4|1123.6|1133.4|1122.6|5
1649186680000|2022-04-05 19:24:40|1134.31|1123.51|1134.9|1124.1|1134.9|1124.1|1134.31|1123.51|4
1649186700000|2022-04-05 19:25:00|1135.29|1124.49|1135.29|1124.49|1135.29|1124.49|1135.29|1124.49|1
1649186710000|2022-04-05 19:25:10|1135.28|1124.48|1135.29|1124.49|1135.29|1124.49|1135.28|1124.48|2
1649186760000|2022-04-05 19:26:00|1134.92|1124.12|1134.53|1123.73|1134.92|1124.12|1134.53|1123.73|2
1649186770000|2022-04-05 19:26:10|1134.4|1123.6|1134.4|1123.6|1134.4|1123.6|1134.4|1123.6|1
1649186790000|2022-04-05 19:26:30|1133.9|1123.1|1133.9|1123.1|1133.9|1123.1|1133.9|1123.1|1
1649186800000|2022-04-05 19:26:40|1133.69|1122.89|1133.69|1122.89|1133.69|1122.89|1133.69|1122.89|1
1649186810000|2022-04-05 19:26:50|1134.08|1123.28|1134.08|1123.28|1134.08|1123.28|1134.08|1123.28|1
1649186820000|2022-04-05 19:27:00|1134.9|1124.1|1134.9|1124.1|1134.9|1124.1|1134.9|1124.1|1
1649186840000|2022-04-05 19:27:20|1135.4|1124.6|1135.9|1125.1|1135.9|1125.1|1135.4|1124.6|2
1649186860000|2022-04-05 19:27:40|1136.4|1125.6|1136.9|1126.1|1136.9|1126.1|1136.4|1125.6|2
1649186910000|2022-04-05 19:28:30|1137.4|1126.6|1137.4|1126.6|1137.4|1126.6|1137.4|1126.6|1
1649186920000|2022-04-05 19:28:40|1137.9|1127.1|1137.9|1127.1|1137.9|1127.1|1137.9|1127.1|1
1649186940000|2022-04-05 19:29:00|1137.7|1126.9|1137.04|1126.24|1137.7|1126.9|1137.04|1126.24|2
1649186950000|2022-04-05 19:29:10|1136.88|1126.08|1137.04|1126.24|1137.04|1126.24|1136.75|1125.95|4
1649186960000|2022-04-05 19:29:20|1137.4|1126.6|1137.31|1126.51|1137.67|1126.87|1137.31|1126.51|3
1649186970000|2022-04-05 19:29:30|1137.3|1126.5|1137.03|1126.23|1137.3|1126.5|1137.03|1126.23|2
1649187000000|2022-04-05 19:30:00|1136.87|1126.07|1136.25|1125.45|1136.87|1126.07|1136.25|1125.45|2
1649187030000|2022-04-05 19:30:30|1134.4|1123.6|1134.4|1123.6|1134.4|1123.6|1134.4|1123.6|1
1649187060000|2022-04-05 19:31:00|1134.9|1124.1|1134.9|1124.1|1134.9|1124.1|1134.9|1124.1|1
1649187090000|2022-04-05 19:31:30|1135.4|1124.6|1135.4|1124.6|1135.4|1124.6|1135.4|1124.6|1
1649187110000|2022-04-05 19:31:50|1134.9|1124.1|1134.9|1124.1|1134.9|1124.1|1134.9|1124.1|1
1649187140000|2022-04-05 19:32:20|1134.4|1123.6|1133.69|1122.89|1134.4|1123.6|1133.69|1122.89|2
1649187160000|2022-04-05 19:32:40|1133.9|1123.1|1134.4|1123.6|1134.4|1123.6|1133.9|1123.1|2
1649187220000|2022-04-05 19:33:40|1134.8|1124|1134.8|1124|1134.8|1124|1134.8|1124|1
1649187240000|2022-04-05 19:34:00|1135.3|1124.5|1135.3|1124.5|1135.3|1124.5|1135.3|1124.5|1
1649187250000|2022-04-05 19:34:10|1134.93|1124.13|1134.93|1124.13|1134.93|1124.13|1134.93|1124.13|1
1649187260000|2022-04-05 19:34:20|1134.53|1123.73|1134.53|1123.73|1134.53|1123.73|1134.53|1123.73|1
1649187280000|2022-04-05 19:34:40|1134.31|1123.51|1134.31|1123.51|1134.31|1123.51|1134.31|1123.51|1
1649187290000|2022-04-05 19:34:50|1133.81|1123.01|1133.81|1123.01|1133.81|1123.01|1133.81|1123.01|1
1649187310000|2022-04-05 19:35:10|1133.31|1122.51|1133.31|1122.51|1133.31|1122.51|1133.31|1122.51|1
1649187320000|2022-04-05 19:35:20|1132.9|1122.1|1132.9|1122.1|1132.9|1122.1|1132.9|1122.1|1
1649187340000|2022-04-05 19:35:40|1131.99|1121.19|1131.49|1120.69|1131.99|1121.19|1131.49|1120.69|2
1649187420000|2022-04-05 19:37:00|1131.9|1121.1|1132.4|1121.6|1132.4|1121.6|1131.9|1121.1|2
1649187470000|2022-04-05 19:37:50|1133.4|1122.6|1133.4|1122.6|1133.4|1122.6|1133.4|1122.6|1
1649187530000|2022-04-05 19:38:50|1132.9|1122.1|1132.4|1121.6|1132.9|1122.1|1132.4|1121.6|2
1649187560000|2022-04-05 19:39:20|1131.9|1121.1|1131.9|1121.1|1131.9|1121.1|1131.9|1121.1|1
1649187580000|2022-04-05 19:39:40|1131.4|1120.6|1131.4|1120.6|1131.4|1120.6|1131.4|1120.6|1
1649187740000|2022-04-05 19:42:20|1131.9|1121.1|1132.4|1121.6|1132.4|1121.6|1131.9|1121.1|2
1649187900000|2022-04-05 19:45:00|1132.74|1121.94|1133.24|1122.44|1133.24|1122.44|1132.74|1121.94|2
1649187930000|2022-04-05 19:45:30|1133.9|1123.1|1134.4|1123.6|1134.4|1123.6|1133.9|1123.1|2
1649187950000|2022-04-05 19:45:50|1134.9|1124.1|1134.9|1124.1|1134.9|1124.1|1134.9|1124.1|1
1649187970000|2022-04-05 19:46:10|1135.4|1124.6|1135.4|1124.6|1135.4|1124.6|1135.4|1124.6|1
1649188010000|2022-04-05 19:46:50|1134.9|1124.1|1134.4|1123.6|1134.9|1124.1|1134.4|1123.6|2
1649188020000|2022-04-05 19:47:00|1133.4|1122.6|1133.4|1122.6|1133.4|1122.6|1133.4|1122.6|1
1649188080000|2022-04-05 19:48:00|1133.53|1122.73|1134.03|1123.23|1134.03|1123.23|1133.53|1122.73|2
1649188120000|2022-04-05 19:48:40|1134.9|1124.1|1134.9|1124.1|1134.9|1124.1|1134.9|1124.1|1
1649188140000|2022-04-05 19:49:00|1134.76|1123.96|1134.76|1123.96|1134.76|1123.96|1134.76|1123.96|1
1649188150000|2022-04-05 19:49:10|1134.17|1123.37|1133.81|1123.01|1134.17|1123.37|1133.81|1123.01|2
1649188230000|2022-04-05 19:50:30|1134.81|1124.01|1135.4|1124.6|1135.4|1124.6|1134.81|1124.01|2
1649188250000|2022-04-05 19:50:50|1135.27|1124.47|1135.27|1124.47|1135.27|1124.47|1135.27|1124.47|1
1649188270000|2022-04-05 19:51:10|1134.77|1123.97|1134.77|1123.97|1134.77|1123.97|1134.77|1123.97|1
1649188280000|2022-04-05 19:51:20|1134.9|1124.1|1135.4|1124.6|1135.4|1124.6|1134.9|1124.1|2
1649188300000|2022-04-05 19:51:40|1135.9|1125.1|1135.9|1125.1|1135.9|1125.1|1135.9|1125.1|1
1649188310000|2022-04-05 19:51:50|1136.4|1125.6|1136.4|1125.6|1136.4|1125.6|1136.4|1125.6|1
1649188330000|2022-04-05 19:52:10|1136.53|1125.73|1137.03|1126.23|1137.03|1126.23|1136.53|1125.73|2
1649188460000|2022-04-05 19:54:20|1136.66|1125.86|1136.66|1125.86|1136.66|1125.86|1136.66|1125.86|1
1649188480000|2022-04-05 19:54:40|1136.54|1125.74|1136.54|1125.74|1136.54|1125.74|1136.54|1125.74|1
1649188500000|2022-04-05 19:55:00|1136.4|1125.6|1136.4|1125.6|1136.4|1125.6|1136.4|1125.6|1
1649188520000|2022-04-05 19:55:20|1136.9|1126.1|1137.03|1126.23|1137.03|1126.23|1136.9|1126.1|2
1649188670000|2022-04-05 19:57:50|1137.4|1126.6|1137.9|1127.1|1137.9|1127.1|1137.4|1126.6|2
1649188790000|2022-04-05 19:59:50|1138.09|1127.29|1138.09|1127.29|1138.09|1127.29|1138.09|1127.29|1
1649188810000|2022-04-05 20:00:10|1137.9|1127.1|1137.9|1127.1|1137.9|1127.1|1137.9|1127.1|1
1649188820000|2022-04-05 20:00:20|1136.9|1126.1|1136.9|1126.1|1136.9|1126.1|1136.9|1126.1|1
1649188830000|2022-04-05 20:00:30|1136.4|1125.6|1134.9|1124.1|1136.4|1125.6|1134.77|1123.97|4
1649188840000|2022-04-05 20:00:40|1134.77|1123.97|1134.77|1123.97|1134.77|1123.97|1134.77|1123.97|1
1649188930000|2022-04-05 20:02:10|1133.9|1123.1|1133.9|1123.1|1133.9|1123.1|1133.9|1123.1|1
1649188970000|2022-04-05 20:02:50|1134.27|1123.47|1134.27|1123.47|1134.27|1123.47|1134.27|1123.47|1
1649188980000|2022-04-05 20:03:00|1134.77|1123.97|1134.77|1123.97|1134.77|1123.97|1134.77|1123.97|1
1649188990000|2022-04-05 20:03:10|1134.27|1123.47|1132.4|1121.6|1134.27|1123.47|1132.4|1121.6|2
1649189000000|2022-04-05 20:03:20|1132.08|1121.28|1131.58|1120.78|1132.08|1121.28|1131.58|1120.78|2
1649189010000|2022-04-05 20:03:30|1130.9|1120.1|1130.9|1120.1|1130.9|1120.1|1130.9|1120.1|1
1649189020000|2022-04-05 20:03:40|1131.2|1120.4|1131.58|1120.78|1131.58|1120.78|1131.2|1120.4|2
1649189030000|2022-04-05 20:03:50|1131.99|1121.19|1132.4|1121.6|1132.4|1121.6|1131.99|1121.19|4
1649189040000|2022-04-05 20:04:00|1132.61|1121.81|1133.28|1122.48|1133.28|1122.48|1132.61|1121.81|3
1649189050000|2022-04-05 20:04:10|1133.4|1122.6|1134.4|1123.6|1134.4|1123.6|1133.4|1122.6|3
1649189060000|2022-04-05 20:04:20|1134.9|1124.1|1136.4|1125.6|1136.4|1125.6|1134.9|1124.1|4
1649189080000|2022-04-05 20:04:40|1136.73|1125.93|1137.23|1126.43|1137.23|1126.43|1136.73|1125.93|2
1649189090000|2022-04-05 20:04:50|1137.22|1126.42|1137.23|1126.43|1137.23|1126.43|1137.22|1126.42|2
1649189100000|2022-04-05 20:05:00|1137.9|1127.1|1137.9|1127.1|1137.9|1127.1|1137.9|1127.1|1
1649189140000|2022-04-05 20:05:40|1137.4|1126.6|1137.22|1126.42|1137.4|1126.6|1137.22|1126.42|6
1649189150000|2022-04-05 20:05:50|1136.4|1125.6|1136.4|1125.6|1136.4|1125.6|1136.4|1125.6|1
1649189170000|2022-04-05 20:06:10|1136.73|1125.93|1136.4|1125.6|1137.23|1126.43|1136.4|1125.6|4
1649189180000|2022-04-05 20:06:20|1135.4|1124.6|1135.4|1124.6|1135.4|1124.6|1135.4|1124.6|1
1649189220000|2022-04-05 20:07:00|1135.9|1125.1|1136.4|1125.6|1136.4|1125.6|1135.9|1125.1|2
1649189300000|2022-04-05 20:08:20|1136.7|1125.9|1137.23|1126.43|1137.23|1126.43|1136.7|1125.9|5
1649189310000|2022-04-05 20:08:30|1137.22|1126.42|1137.22|1126.42|1137.23|1126.43|1137.22|1126.42|3
1649189320000|2022-04-05 20:08:40|1137.23|1126.43|1137.23|1126.43|1137.23|1126.43|1137.23|1126.43|1
1649189330000|2022-04-05 20:08:50|1137.2|1126.4|1137.22|1126.42|1137.23|1126.43|1137.2|1126.4|4
1649189340000|2022-04-05 20:09:00|1137.23|1126.43|1137.23|1126.43|1137.23|1126.43|1137.22|1126.42|5
1649189360000|2022-04-05 20:09:20|1137.4|1126.6|1137.9|1127.1|1137.9|1127.1|1137.4|1126.6|2
1649189390000|2022-04-05 20:09:50|1137.4|1126.6|1137.23|1126.43|1137.4|1126.6|1137.22|1126.42|4
1649189400000|2022-04-05 20:10:00|1137.22|1126.42|1137.22|1126.42|1137.23|1126.43|1137.22|1126.42|5
1649189410000|2022-04-05 20:10:10|1137.23|1126.43|1137.22|1126.42|1137.23|1126.43|1137.22|1126.42|4
1649189420000|2022-04-05 20:10:20|1137.23|1126.43|1137.23|1126.43|1137.23|1126.43|1137.22|1126.42|3
1649189430000|2022-04-05 20:10:30|1137.22|1126.42|1136.63|1125.83|1137.23|1126.43|1136.63|1125.83|5
1649189460000|2022-04-05 20:11:00|1136.83|1126.03|1136.83|1126.03|1136.83|1126.03|1136.83|1126.03|1
1649189470000|2022-04-05 20:11:10|1135.9|1125.1|1135.9|1125.1|1135.9|1125.1|1135.9|1125.1|1
1649189490000|2022-04-05 20:11:30|1135.4|1124.6|1135.4|1124.6|1135.4|1124.6|1135.4|1124.6|1
1649189500000|2022-04-05 20:11:40|1134.9|1124.1|1134.9|1124.1|1134.9|1124.1|1134.9|1124.1|1
1649189550000|2022-04-05 20:12:30|1134.58|1123.78|1134.58|1123.78|1134.58|1123.78|1134.58|1123.78|1
1649189660000|2022-04-05 20:14:20|1134.84|1124.04|1135.16|1124.36|1135.16|1124.36|1134.84|1124.04|2
1649189800000|2022-04-05 20:16:40|1134.4|1123.6|1133.5|1122.7|1134.4|1123.6|1133.5|1122.7|2
1649189820000|2022-04-05 20:17:00|1133.91|1123.11|1134.4|1123.6|1134.4|1123.6|1133.91|1123.11|3
1649189830000|2022-04-05 20:17:10|1134.66|1123.86|1135.16|1124.36|1135.16|1124.36|1134.66|1123.86|2
1649189860000|2022-04-05 20:17:40|1135.4|1124.6|1135.4|1124.6|1135.4|1124.6|1135.4|1124.6|1
1649189870000|2022-04-05 20:17:50|1134.9|1124.1|1134.5|1123.7|1134.9|1124.1|1134.5|1123.7|2
1649189900000|2022-04-05 20:18:20|1134.4|1123.6|1134.4|1123.6|1134.4|1123.6|1134.4|1123.6|1
1649189980000|2022-04-05 20:19:40|1134.1|1123.3|1133.6|1122.8|1134.1|1123.3|1133.6|1122.8|2
1649190010000|2022-04-05 20:20:10|1133.1|1122.3|1132.9|1122.1|1133.1|1122.3|1132.9|1122.1|2
1649190020000|2022-04-05 20:20:20|1133.4|1122.6|1133.6|1122.8|1133.6|1122.8|1133.4|1122.6|2
1649190120000|2022-04-05 20:22:00|1133.4|1122.6|1132.9|1122.1|1133.4|1122.6|1132.9|1122.1|2
1649190340000|2022-04-05 20:25:40|1131.4|1120.6|1131.4|1120.6|1131.4|1120.6|1131.4|1120.6|1
1649190350000|2022-04-05 20:25:50|1131.9|1121.1|1131.9|1121.1|1131.9|1121.1|1131.9|1121.1|1
1649190380000|2022-04-05 20:26:20|1130.9|1120.1|1130.9|1120.1|1130.9|1120.1|1130.9|1120.1|1
1649190520000|2022-04-05 20:28:40|1130.4|1119.6|1130.4|1119.6|1130.4|1119.6|1130.4|1119.6|1
1649190600000|2022-04-05 20:30:00|1129.9|1119.1|1128.9|1118.1|1129.9|1119.1|1128.9|1118.1|2
1649190690000|2022-04-05 20:31:30|1128.4|1117.6|1127.9|1117.1|1128.4|1117.6|1127.9|1117.1|2
1649190810000|2022-04-05 20:33:30|1126.9|1116.1|1126.9|1116.1|1126.9|1116.1|1126.9|1116.1|1
1649190860000|2022-04-05 20:34:20|1126.87|1116.07|1126.87|1116.07|1126.87|1116.07|1126.87|1116.07|1
1649190930000|2022-04-05 20:35:30|1126.36|1115.56|1126.36|1115.56|1126.36|1115.56|1126.36|1115.56|1
1649190960000|2022-04-05 20:36:00|1125.36|1114.56|1125.36|1114.56|1125.36|1114.56|1125.36|1114.56|1
1649190970000|2022-04-05 20:36:10|1124.9|1114.1|1124.9|1114.1|1124.9|1114.1|1124.9|1114.1|1
1649190990000|2022-04-05 20:36:30|1123.9|1113.1|1123.9|1113.1|1123.9|1113.1|1123.9|1113.1|1
1649191020000|2022-04-05 20:37:00|1122.9|1112.1|1122.9|1112.1|1122.9|1112.1|1122.9|1112.1|1
1649191040000|2022-04-05 20:37:20|1122.4|1111.6|1122.4|1111.6|1122.4|1111.6|1122.4|1111.6|1
1649191050000|2022-04-05 20:37:30|1121.4|1110.6|1121.4|1110.6|1121.4|1110.6|1121.4|1110.6|1
1649191060000|2022-04-05 20:37:40|1121.9|1111.1|1121.9|1111.1|1121.9|1111.1|1121.9|1111.1|1
1649191070000|2022-04-05 20:37:50|1122.05|1111.25|1122.55|1111.75|1122.55|1111.75|1122.05|1111.25|2
1649191110000|2022-04-05 20:38:30|1121.9|1111.1|1121.9|1111.1|1121.9|1111.1|1121.9|1111.1|1
1649191140000|2022-04-05 20:39:00|1121.8|1111|1121.8|1111|1121.8|1111|1121.8|1111|1
1649191150000|2022-04-05 20:39:10|1121.3|1110.5|1121.4|1110.6|1121.4|1110.6|1121.3|1110.5|2
1649191190000|2022-04-05 20:39:50|1121.13|1110.33|1121.13|1110.33|1121.13|1110.33|1121.13|1110.33|1
1649191200000|2022-04-05 20:40:00|1120.82|1110.02|1120.6|1109.8|1120.82|1110.02|1120.6|1109.8|2
1649191260000|2022-04-05 20:41:00|1119.94|1109.14|1119.69|1108.89|1119.94|1109.14|1119.69|1108.89|3
1649191270000|2022-04-05 20:41:10|1119.7|1108.9|1119.7|1108.9|1119.7|1108.9|1119.7|1108.9|1
1649191280000|2022-04-05 20:41:20|1120.58|1109.78|1120.58|1109.78|1120.58|1109.78|1120.58|1109.78|1
1649191290000|2022-04-05 20:41:30|1121.13|1110.33|1121.13|1110.33|1121.13|1110.33|1121.13|1110.33|1
1649191300000|2022-04-05 20:41:40|1121.4|1110.6|1121.9|1111.1|1121.9|1111.1|1121.4|1110.6|2
1649191320000|2022-04-05 20:42:00|1122.78|1111.98|1123.29|1112.49|1123.29|1112.49|1122.78|1111.98|3
1649191380000|2022-04-05 20:43:00|1122.79|1111.99|1121.63|1110.83|1122.79|1111.99|1121.63|1110.83|3
1649191400000|2022-04-05 20:43:20|1121.13|1110.33|1121.13|1110.33|1121.13|1110.33|1121.13|1110.33|1
1649191430000|2022-04-05 20:43:50|1120.9|1110.1|1121.4|1110.6|1121.4|1110.6|1120.9|1110.1|2
1649191440000|2022-04-05 20:44:00|1120.9|1110.1|1120.9|1110.1|1120.9|1110.1|1120.9|1110.1|1
1649191460000|2022-04-05 20:44:20|1121.4|1110.6|1122.4|1111.6|1122.4|1111.6|1121.4|1110.6|3
1649191510000|2022-04-05 20:45:10|1122.9|1112.1|1123.4|1112.6|1123.4|1112.6|1122.9|1112.1|2
1649191560000|2022-04-05 20:46:00|1123.9|1113.1|1123.9|1113.1|1123.9|1113.1|1123.9|1113.1|1
1649191620000|2022-04-05 20:47:00|1123.4|1112.6|1123.4|1112.6|1123.4|1112.6|1123.4|1112.6|1
1649191630000|2022-04-05 20:47:10|1122.9|1112.1|1122.4|1111.6|1122.9|1112.1|1122.4|1111.6|2
1649191660000|2022-04-05 20:47:40|1122.18|1111.38|1121.68|1110.88|1122.18|1111.38|1121.68|1110.88|2
1649191690000|2022-04-05 20:48:10|1121.69|1110.89|1121.69|1110.89|1121.69|1110.89|1121.69|1110.89|1
1649191710000|2022-04-05 20:48:30|1121.9|1111.1|1121.9|1111.1|1121.9|1111.1|1121.9|1111.1|1
1649191750000|2022-04-05 20:49:10|1122.4|1111.6|1123.32|1112.52|1123.32|1112.52|1122.4|1111.6|11
1649191760000|2022-04-05 20:49:20|1123.31|1112.51|1122.4|1111.6|1123.32|1112.52|1122.4|1111.6|8
1649191770000|2022-04-05 20:49:30|1122.82|1112.02|1123.32|1112.52|1123.32|1112.52|1122.81|1112.01|6
1649191850000|2022-04-05 20:50:50|1123.4|1112.6|1123.4|1112.6|1123.4|1112.6|1123.4|1112.6|1
1649191900000|2022-04-05 20:51:40|1123.9|1113.1|1123.9|1113.1|1123.9|1113.1|1123.9|1113.1|1
1649191910000|2022-04-05 20:51:50|1124.9|1114.1|1125.4|1114.6|1125.4|1114.6|1124.9|1114.1|2
1649192070000|2022-04-05 20:54:30|1124.9|1114.1|1125.75|1114.95|1125.75|1114.95|1124.9|1114.1|8
1649192080000|2022-04-05 20:54:40|1125.84|1115.04|1125.84|1115.04|1125.84|1115.04|1125.84|1115.04|1
1649192090000|2022-04-05 20:54:50|1125.74|1114.94|1125.84|1115.04|1125.84|1115.04|1125.74|1114.94|3
1649192120000|2022-04-05 20:55:20|1125.74|1114.94|1125.74|1114.94|1125.75|1114.95|1125.73|1114.93|7
1649192130000|2022-04-05 20:55:30|1125.73|1114.93|1125.74|1114.94|1125.75|1114.95|1125.73|1114.93|12
1649192140000|2022-04-05 20:55:40|1125.73|1114.93|1125.74|1114.94|1125.75|1114.95|1125.73|1114.93|16
1649192150000|2022-04-05 20:55:50|1125.73|1114.93|1125.74|1114.94|1125.74|1114.94|1125.71|1114.91|13
1649192160000|2022-04-05 20:56:00|1125.73|1114.93|1125.8|1115|1125.81|1115.01|1125.73|1114.93|7
1649192200000|2022-04-05 20:56:40|1125.81|1115.01|1125.81|1115.01|1125.81|1115.01|1125.81|1115.01|1
1649192240000|2022-04-05 20:57:20|1125.8|1115|1125.8|1115|1125.8|1115|1125.8|1115|1
1649192270000|2022-04-05 20:57:50|1125.81|1115.01|1125.74|1114.94|1125.81|1115.01|1125.73|1114.93|4
1649192290000|2022-04-05 20:58:10|1124.9|1114.1|1124.9|1114.1|1124.9|1114.1|1124.9|1114.1|1
1649192310000|2022-04-05 20:58:30|1124.4|1113.6|1124.4|1113.6|1124.4|1113.6|1124.4|1113.6|1
1649192330000|2022-04-05 20:58:50|1123.4|1112.6|1123.4|1112.6|1123.4|1112.6|1123.4|1112.6|1
1649192370000|2022-04-05 20:59:30|1123.87|1113.07|1123.39|1112.59|1123.87|1113.07|1123.39|1112.59|10
1649192380000|2022-04-05 20:59:40|1123.4|1112.6|1123.4|1112.6|1123.41|1112.61|1123.4|1112.6|9
1649192390000|2022-04-05 20:59:50|1123.41|1112.61|1127.1|1116.3|1127.1|1116.3|1123.41|1112.61|23
1649192400000|2022-04-05 21:00:00|1127.32|1116.52|1125.94|1115.14|1127.6|1116.8|1125.54|1114.74|18
1649192410000|2022-04-05 21:00:10|1125.54|1114.74|1126.4|1115.6|1126.64|1115.84|1125.44|1114.64|15
1649192420000|2022-04-05 21:00:20|1126.74|1115.94|1126.74|1115.94|1126.74|1115.94|1126.74|1115.94|1
1649192430000|2022-04-05 21:00:30|1126.73|1115.93|1126.32|1115.52|1126.73|1115.93|1126.32|1115.52|3
1649192440000|2022-04-05 21:00:40|1126.19|1115.39|1125.85|1115.05|1126.19|1115.39|1125.8|1115|4
1649192450000|2022-04-05 21:00:50|1125.45|1114.65|1126.31|1115.51|1126.31|1115.51|1125.45|1114.65|6
1649192460000|2022-04-05 21:01:00|1126.3|1115.5|1126.3|1115.5|1126.31|1115.51|1126.3|1115.5|5
1649192470000|2022-04-05 21:01:10|1125.93|1115.13|1124.95|1114.15|1125.93|1115.13|1124.95|1114.15|10
1649192480000|2022-04-05 21:01:20|1124.7|1113.9|1124.7|1113.9|1124.71|1113.91|1124.7|1113.9|17
1649192490000|2022-04-05 21:01:30|1124.71|1113.91|1124.28|1113.48|1124.71|1113.91|1124.28|1113.48|19
1649192500000|2022-04-05 21:01:40|1124.29|1113.49|1125.26|1114.46|1125.26|1114.46|1124.28|1113.48|13
1649192520000|2022-04-05 21:02:00|1125.15|1114.35|1124.95|1114.15|1125.15|1114.35|1124.95|1114.15|2
1649192530000|2022-04-05 21:02:10|1125.15|1114.35|1125.26|1114.46|1125.26|1114.46|1125.15|1114.35|2
1649192550000|2022-04-05 21:02:30|1125.62|1114.82|1125.67|1114.87|1125.67|1114.87|1125.62|1114.82|3
1649192560000|2022-04-05 21:02:40|1125.76|1114.96|1125.94|1115.14|1125.94|1115.14|1125.76|1114.96|2
1649192570000|2022-04-05 21:02:50|1125.77|1114.97|1125.74|1114.94|1125.77|1114.97|1125.67|1114.87|13
1649192580000|2022-04-05 21:03:00|1125.84|1115.04|1126.29|1115.49|1126.7|1115.9|1125.84|1115.04|5
1649192590000|2022-04-05 21:03:10|1126.27|1115.47|1127.06|1116.26|1127.06|1116.26|1126.27|1115.47|8
1649192600000|2022-04-05 21:03:20|1127.47|1116.67|1127.47|1116.67|1127.48|1116.68|1127.47|1116.67|13
1649192610000|2022-04-05 21:03:30|1127.48|1116.68|1127.48|1116.68|1127.48|1116.68|1127.47|1116.67|19
1649192620000|2022-04-05 21:03:40|1127.47|1116.67|1127.06|1116.26|1127.48|1116.68|1127.06|1116.26|13
1649192640000|2022-04-05 21:04:00|1126.94|1116.14|1126.81|1116.01|1126.94|1116.14|1126.81|1116.01|2
1649192650000|2022-04-05 21:04:10|1126.48|1115.68|1126.14|1115.34|1126.48|1115.68|1126.14|1115.34|3
1649192680000|2022-04-05 21:04:40|1126.06|1115.26|1125.28|1114.48|1126.06|1115.26|1125.28|1114.48|5
1649192690000|2022-04-05 21:04:50|1125.16|1114.36|1125.99|1115.19|1125.99|1115.19|1124.46|1113.66|6
1649192700000|2022-04-05 21:05:00|1125.98|1115.18|1125.25|1114.45|1125.99|1115.19|1125.25|1114.45|15
1649192710000|2022-04-05 21:05:10|1125.46|1114.66|1125.15|1114.35|1125.6|1114.8|1125.15|1114.35|20
1649192720000|2022-04-05 21:05:20|1124.88|1114.08|1124.88|1114.08|1124.88|1114.08|1124.46|1113.66|15
1649192730000|2022-04-05 21:05:30|1124.87|1114.07|1124.88|1114.08|1124.88|1114.08|1124.64|1113.84|14
1649192740000|2022-04-05 21:05:40|1124.87|1114.07|1124.88|1114.08|1124.88|1114.08|1124.87|1114.07|8
1649192750000|2022-04-05 21:05:50|1124.87|1114.07|1124.88|1114.08|1124.88|1114.08|1124.87|1114.07|4
1649192760000|2022-04-05 21:06:00|1124.87|1114.07|1124.63|1113.83|1124.87|1114.07|1124.63|1113.83|2
1649192770000|2022-04-05 21:06:10|1124.87|1114.07|1124.87|1114.07|1124.87|1114.07|1124.87|1114.07|1
1649192780000|2022-04-05 21:06:20|1124.88|1114.08|1124.88|1114.08|1124.88|1114.08|1124.68|1113.88|3
1649192790000|2022-04-05 21:06:30|1124.68|1113.88|1124.88|1114.08|1124.88|1114.08|1124.68|1113.88|2
1649192810000|2022-04-05 21:06:50|1124.89|1114.09|1125.18|1114.38|1125.19|1114.39|1124.89|1114.09|10
1649192820000|2022-04-05 21:07:00|1125.21|1114.41|1125.92|1115.12|1125.92|1115.12|1125.2|1114.4|7
1649192830000|2022-04-05 21:07:10|1125.8|1115|1125.7|1114.9|1125.8|1115|1125.24|1114.44|9
1649192840000|2022-04-05 21:07:20|1125.69|1114.89|1125.7|1114.9|1125.7|1114.9|1125.69|1114.89|14
1649192850000|2022-04-05 21:07:30|1125.69|1114.89|1125.7|1114.9|1125.7|1114.9|1125.69|1114.89|2
1649192860000|2022-04-05 21:07:40|1125.92|1115.12|1125.92|1115.12|1125.92|1115.12|1125.92|1115.12|1
1649192870000|2022-04-05 21:07:50|1125.7|1114.9|1125.92|1115.12|1125.92|1115.12|1125.7|1114.9|2
1649192890000|2022-04-05 21:08:10|1126.05|1115.25|1126.15|1115.35|1126.15|1115.35|1126.05|1115.25|2
1649192910000|2022-04-05 21:08:30|1126.05|1115.25|1125.92|1115.12|1126.05|1115.25|1125.92|1115.12|2
1649192920000|2022-04-05 21:08:40|1126.04|1115.24|1126.35|1115.55|1126.35|1115.55|1126.04|1115.24|3
1649192930000|2022-04-05 21:08:50|1126.36|1115.56|1126.36|1115.56|1126.36|1115.56|1126.36|1115.56|1
1649192940000|2022-04-05 21:09:00|1126.26|1115.46|1126.04|1115.24|1126.35|1115.55|1126.04|1115.24|5
1649192950000|2022-04-05 21:09:10|1126.03|1115.23|1126.04|1115.24|1126.04|1115.24|1126.03|1115.23|2
1649192980000|2022-04-05 21:09:40|1126.03|1115.23|1126.04|1115.24|1126.04|1115.24|1126.03|1115.23|6
1649192990000|2022-04-05 21:09:50|1125.92|1115.12|1124.89|1114.09|1125.92|1115.12|1124.89|1114.09|7
1649193000000|2022-04-05 21:10:00|1124.9|1114.1|1124.9|1114.1|1124.9|1114.1|1124.9|1114.1|1
1649193030000|2022-04-05 21:10:30|1125.38|1114.58|1125.38|1114.58|1125.38|1114.58|1125.38|1114.58|1
1649193050000|2022-04-05 21:10:50|1125.6|1114.8|1125.6|1114.8|1125.6|1114.8|1125.6|1114.8|1
1649193120000|2022-04-05 21:12:00|1125.9|1115.1|1125.9|1115.1|1125.9|1115.1|1125.9|1115.1|1
1649193150000|2022-04-05 21:12:30|1126.45|1115.65|1126.95|1116.15|1126.95|1116.15|1126.45|1115.65|2
1649193170000|2022-04-05 21:12:50|1127.9|1117.1|1127.9|1117.1|1127.9|1117.1|1127.9|1117.1|1
1649193240000|2022-04-05 21:14:00|1128.4|1117.6|1128.4|1117.6|1128.4|1117.6|1128.4|1117.6|1
1649193310000|2022-04-05 21:15:10|1128.03|1117.23|1127.53|1116.73|1128.03|1117.23|1127.53|1116.73|2
1649193340000|2022-04-05 21:15:40|1127.54|1116.74|1127.93|1117.13|1127.93|1117.13|1127.54|1116.74|6
1649193350000|2022-04-05 21:15:50|1128.29|1117.49|1128.29|1117.49|1128.29|1117.49|1128.29|1117.49|1
1649193370000|2022-04-05 21:16:10|1128.28|1117.48|1128.29|1117.49|1128.29|1117.49|1128.28|1117.48|2
1649193380000|2022-04-05 21:16:20|1128.28|1117.48|1128.29|1117.49|1128.29|1117.49|1128.28|1117.48|8
1649193500000|2022-04-05 21:18:20|1128.43|1117.63|1128.93|1118.13|1128.93|1118.13|1128.43|1117.63|2
1649193860000|2022-04-05 21:24:20|1128.9|1118.1|1128.9|1118.1|1128.9|1118.1|1128.9|1118.1|1
1649194010000|2022-04-05 21:26:50|1128.77|1117.97|1127.93|1117.13|1128.77|1117.97|1127.93|1117.13|3
1649194090000|2022-04-05 21:28:10|1127.51|1116.71|1127.9|1117.1|1127.9|1117.1|1127.01|1116.21|4
1649194160000|2022-04-05 21:29:20|1127.93|1117.13|1127.93|1117.13|1127.93|1117.13|1127.93|1117.13|1
1649194180000|2022-04-05 21:29:40|1127.9|1117.1|1127.93|1117.13|1127.93|1117.13|1127.9|1117.1|2
1649194290000|2022-04-05 21:31:30|1127.9|1117.1|1127.9|1117.1|1127.9|1117.1|1127.9|1117.1|1
1649194420000|2022-04-05 21:33:40|1128.61|1117.81|1129.11|1118.31|1129.11|1118.31|1128.61|1117.81|2
1649194680000|2022-04-05 21:38:00|1129.4|1118.6|1129.9|1119.1|1129.9|1119.1|1129.4|1118.6|2
1649195300000|2022-04-05 21:48:20|1130.07|1119.27|1130.07|1119.27|1130.07|1119.27|1130.07|1119.27|1
1649195320000|2022-04-05 21:48:40|1129.9|1119.1|1129.9|1119.1|1129.9|1119.1|1129.9|1119.1|1
1649195620000|2022-04-05 21:53:40|1130.4|1119.6|1130.4|1119.6|1130.4|1119.6|1130.4|1119.6|1
1649195710000|2022-04-05 21:55:10|1131.9|1121.1|1131.9|1121.1|1131.9|1121.1|1131.9|1121.1|1
1649195720000|2022-04-05 21:55:20|1132.22|1121.42|1132.22|1121.42|1132.22|1121.42|1132.22|1121.42|1
1649195760000|2022-04-05 21:56:00|1132.4|1121.6|1132.9|1122.1|1132.9|1122.1|1132.4|1121.6|2
1649195830000|2022-04-05 21:57:10|1133.4|1122.6|1133.4|1122.6|1133.4|1122.6|1133.4|1122.6|1
1649195840000|2022-04-05 21:57:20|1134.31|1123.51|1134.3|1123.5|1134.31|1123.51|1134.3|1123.5|2
1649195860000|2022-04-05 21:57:40|1134.4|1123.6|1134.4|1123.6|1134.4|1123.6|1134.4|1123.6|1
1649196030000|2022-04-05 22:00:30|1134.9|1124.1|1134.9|1124.1|1134.9|1124.1|1134.9|1124.1|1
1649196050000|2022-04-05 22:00:50|1135.15|1124.35|1135.15|1124.35|1135.15|1124.35|1135.15|1124.35|1
1649196070000|2022-04-05 22:01:10|1134.9|1124.1|1134.9|1124.1|1134.9|1124.1|1134.9|1124.1|1
1649196140000|2022-04-05 22:02:20|1134.4|1123.6|1133.84|1123.04|1134.4|1123.6|1133.84|1123.04|2
1649196190000|2022-04-05 22:03:10|1133.34|1122.54|1133.34|1122.54|1133.34|1122.54|1133.34|1122.54|1
1649196200000|2022-04-05 22:03:20|1132.9|1122.1|1132.9|1122.1|1132.9|1122.1|1132.9|1122.1|1
1649196280000|2022-04-05 22:04:40|1132.4|1121.6|1132.4|1121.6|1132.4|1121.6|1132.4|1121.6|1
1649196310000|2022-04-05 22:05:10|1131.9|1121.1|1130.63|1119.83|1131.9|1121.1|1130.63|1119.83|2
1649196360000|2022-04-05 22:06:00|1130.9|1120.1|1131.4|1120.6|1131.4|1120.6|1130.9|1120.1|2
1649196370000|2022-04-05 22:06:10|1131.9|1121.1|1131.9|1121.1|1131.9|1121.1|1131.9|1121.1|1
1649196380000|2022-04-05 22:06:20|1132.9|1122.1|1133.02|1122.22|1133.02|1122.22|1132.9|1122.1|2
1649196390000|2022-04-05 22:06:30|1132.9|1122.1|1132.9|1122.1|1132.9|1122.1|1132.9|1122.1|1
1649196410000|2022-04-05 22:06:50|1132.4|1121.6|1132.4|1121.6|1132.4|1121.6|1132.4|1121.6|1
1649196460000|2022-04-05 22:07:40|1132.11|1121.31|1132.11|1121.31|1132.11|1121.31|1132.11|1121.31|1
1649196470000|2022-04-05 22:07:50|1131.61|1120.81|1131.61|1120.81|1131.61|1120.81|1131.61|1120.81|1
1649196480000|2022-04-05 22:08:00|1131.9|1121.1|1132.4|1121.6|1132.4|1121.6|1131.9|1121.1|2
1649196490000|2022-04-05 22:08:10|1132.09|1121.29|1131.59|1120.79|1132.09|1121.29|1131.59|1120.79|2
1649196500000|2022-04-05 22:08:20|1131.9|1121.1|1132.4|1121.6|1132.4|1121.6|1131.9|1121.1|2
1649196600000|2022-04-05 22:10:00|1132.52|1121.72|1133.02|1122.22|1133.02|1122.22|1132.52|1121.72|2
1649196610000|2022-04-05 22:10:10|1132.68|1121.88|1132.4|1121.6|1132.68|1121.88|1132.4|1121.6|3
1649196640000|2022-04-05 22:10:40|1132.52|1121.72|1133.02|1122.22|1133.02|1122.22|1132.52|1121.72|2
1649196710000|2022-04-05 22:11:50|1133.9|1123.1|1134.4|1123.6|1134.4|1123.6|1133.9|1123.1|2
1649196800000|2022-04-05 22:13:20|1134.54|1123.74|1134.54|1123.74|1134.54|1123.74|1134.54|1123.74|1
1649197220000|2022-04-05 22:20:20|1134.76|1123.96|1134.76|1123.96|1134.76|1123.96|1134.76|1123.96|1
1649197360000|2022-04-05 22:22:40|1134.13|1123.33|1132.9|1122.1|1134.13|1123.33|1132.9|1122.1|3
1649197500000|2022-04-05 22:25:00|1132.4|1121.6|1132.4|1121.6|1132.4|1121.6|1132.4|1121.6|1
1649197510000|2022-04-05 22:25:10|1131.9|1121.1|1131.9|1121.1|1131.9|1121.1|1131.9|1121.1|1
1649197590000|2022-04-05 22:26:30|1131.4|1120.6|1131.4|1120.6|1131.4|1120.6|1131.4|1120.6|1
1649197670000|2022-04-05 22:27:50|1131.81|1121.01|1131.9|1121.1|1131.9|1121.1|1131.81|1121.01|2
1649197700000|2022-04-05 22:28:20|1130.4|1119.6|1130.4|1119.6|1130.4|1119.6|1130.4|1119.6|1
1649197750000|2022-04-05 22:29:10|1129.9|1119.1|1129.9|1119.1|1129.9|1119.1|1129.9|1119.1|1
1649197800000|2022-04-05 22:30:00|1129.4|1118.6|1129.4|1118.6|1129.4|1118.6|1129.4|1118.6|1
1649197810000|2022-04-05 22:30:10|1128.9|1118.1|1128.9|1118.1|1128.9|1118.1|1128.9|1118.1|1
1649197850000|2022-04-05 22:30:50|1129.4|1118.6|1129.4|1118.6|1129.4|1118.6|1129.4|1118.6|1
1649197980000|2022-04-05 22:33:00|1129.9|1119.1|1129.9|1119.1|1129.9|1119.1|1129.9|1119.1|1
1649198100000|2022-04-05 22:35:00|1129.4|1118.6|1129.4|1118.6|1129.4|1118.6|1129.4|1118.6|1
1649198180000|2022-04-05 22:36:20|1129.9|1119.1|1129.9|1119.1|1129.9|1119.1|1129.9|1119.1|1
1649198220000|2022-04-05 22:37:00|1130.4|1119.6|1130.4|1119.6|1130.4|1119.6|1130.4|1119.6|1
1649198320000|2022-04-05 22:38:40|1129.9|1119.1|1129.9|1119.1|1129.9|1119.1|1129.9|1119.1|1
1649198340000|2022-04-05 22:39:00|1128.9|1118.1|1128.9|1118.1|1128.9|1118.1|1128.9|1118.1|1
1649198350000|2022-04-05 22:39:10|1128.4|1117.6|1128.4|1117.6|1128.4|1117.6|1128.4|1117.6|1
1649198440000|2022-04-05 22:40:40|1128.9|1118.1|1129.4|1118.6|1129.4|1118.6|1128.9|1118.1|2
1649198460000|2022-04-05 22:41:00|1129.9|1119.1|1130.4|1119.6|1130.4|1119.6|1129.9|1119.1|2
1649198470000|2022-04-05 22:41:10|1130.72|1119.92|1131.4|1120.6|1131.4|1120.6|1130.72|1119.92|4
1649198580000|2022-04-05 22:43:00|1130.9|1120.1|1130.9|1120.1|1130.9|1120.1|1130.9|1120.1|1
1649198600000|2022-04-05 22:43:20|1131.4|1120.6|1131.4|1120.6|1131.4|1120.6|1131.4|1120.6|1
1649198610000|2022-04-05 22:43:30|1131.9|1121.1|1132.4|1121.6|1132.4|1121.6|1131.9|1121.1|2
1649198620000|2022-04-05 22:43:40|1132.9|1122.1|1132.9|1122.1|1132.9|1122.1|1132.9|1122.1|1
1649198640000|2022-04-05 22:44:00|1133.4|1122.6|1133.4|1122.6|1133.4|1122.6|1133.4|1122.6|1
1649198650000|2022-04-05 22:44:10|1133.9|1123.1|1134.4|1123.6|1134.4|1123.6|1133.9|1123.1|2
1649198670000|2022-04-05 22:44:30|1134.66|1123.86|1135.16|1124.36|1135.16|1124.36|1134.66|1123.86|4
1649198720000|2022-04-05 22:45:20|1135.9|1125.1|1135.9|1125.1|1135.9|1125.1|1135.9|1125.1|1
1649198770000|2022-04-05 22:46:10|1136.4|1125.6|1136.4|1125.6|1136.4|1125.6|1136.4|1125.6|1
1649198820000|2022-04-05 22:47:00|1136.9|1126.1|1136.9|1126.1|1136.9|1126.1|1136.9|1126.1|1
1649198880000|2022-04-05 22:48:00|1136.17|1125.37|1136.17|1125.37|1136.17|1125.37|1136.17|1125.37|1
1649198890000|2022-04-05 22:48:10|1134.9|1124.1|1133.4|1122.6|1134.9|1124.1|1133.4|1122.6|2
1649198980000|2022-04-05 22:49:40|1133.9|1123.1|1133.9|1123.1|1133.9|1123.1|1133.9|1123.1|1
1649198990000|2022-04-05 22:49:50|1134.4|1123.6|1134.4|1123.6|1134.4|1123.6|1134.4|1123.6|1
1649199010000|2022-04-05 22:50:10|1134.09|1123.29|1133.59|1122.79|1134.09|1123.29|1133.59|1122.79|2
1649199050000|2022-04-05 22:50:50|1133.4|1122.6|1133.4|1122.6|1133.4|1122.6|1133.4|1122.6|1
1649199120000|2022-04-05 22:52:00|1133.21|1122.41|1132.71|1121.91|1133.21|1122.41|1132.71|1121.91|2
1649199150000|2022-04-05 22:52:30|1132.4|1121.6|1131.17|1120.37|1132.4|1121.6|1131.17|1120.37|3
1649199170000|2022-04-05 22:52:50|1130.17|1119.37|1130.17|1119.37|1130.17|1119.37|1130.17|1119.37|1
1649199210000|2022-04-05 22:53:30|1130.67|1119.87|1130.67|1119.87|1130.67|1119.87|1130.67|1119.87|1
1649199230000|2022-04-05 22:53:50|1130.17|1119.37|1129.67|1118.87|1130.17|1119.37|1129.67|1118.87|2
1649199240000|2022-04-05 22:54:00|1128.49|1117.69|1128.49|1117.69|1128.49|1117.69|1128.49|1117.69|1
1649199260000|2022-04-05 22:54:20|1128.35|1117.55|1128.35|1117.55|1128.35|1117.55|1128.35|1117.55|1
1649199270000|2022-04-05 22:54:30|1128.36|1117.56|1128.5|1117.7|1128.5|1117.7|1128.36|1117.56|2
1649199280000|2022-04-05 22:54:40|1128.9|1118.1|1128.9|1118.1|1128.9|1118.1|1128.9|1118.1|1
1649199300000|2022-04-05 22:55:00|1128.49|1117.69|1128.35|1117.55|1128.49|1117.69|1128.35|1117.55|2
1649199330000|2022-04-05 22:55:30|1127.9|1117.1|1127.9|1117.1|1127.9|1117.1|1127.9|1117.1|1
1649199390000|2022-04-05 22:56:30|1127.77|1116.97|1126.9|1116.1|1127.77|1116.97|1126.9|1116.1|3
1649199630000|2022-04-05 23:00:30|1127.18|1116.38|1127.18|1116.38|1127.18|1116.38|1127.18|1116.38|1
1649199640000|2022-04-05 23:00:40|1126.9|1116.1|1126.9|1116.1|1126.9|1116.1|1126.9|1116.1|1
1649199690000|2022-04-05 23:01:30|1126.36|1115.56|1126.36|1115.56|1126.36|1115.56|1126.36|1115.56|1
1649199710000|2022-04-05 23:01:50|1125.9|1115.1|1124.9|1114.1|1125.9|1115.1|1124.9|1114.1|2
1649199730000|2022-04-05 23:02:10|1124.4|1113.6|1124.4|1113.6|1124.4|1113.6|1124.4|1113.6|1
1649199750000|2022-04-05 23:02:30|1124.78|1113.98|1124.78|1113.98|1124.78|1113.98|1124.78|1113.98|1
1649199870000|2022-04-05 23:04:30|1125.28|1114.48|1125.4|1114.6|1125.4|1114.6|1125.28|1114.48|2
1649199880000|2022-04-05 23:04:40|1125.32|1114.52|1125.31|1114.51|1125.32|1114.52|1125.31|1114.51|2
1649199930000|2022-04-05 23:05:30|1125.4|1114.6|1125.4|1114.6|1125.4|1114.6|1125.4|1114.6|1
1649200000000|2022-04-05 23:06:40|1125.28|1114.48|1125.28|1114.48|1125.28|1114.48|1125.28|1114.48|1
1649200010000|2022-04-05 23:06:50|1123.9|1113.1|1123.9|1113.1|1123.9|1113.1|1123.9|1113.1|1
1649200040000|2022-04-05 23:07:20|1124.4|1113.6|1124.78|1113.98|1124.78|1113.98|1124.4|1113.6|2
1649200250000|2022-04-05 23:10:50|1123.9|1113.1|1123.9|1113.1|1123.9|1113.1|1123.9|1113.1|1
1649200310000|2022-04-05 23:11:50|1124.12|1113.32|1124.62|1113.82|1124.62|1113.82|1124.12|1113.32|2
1649200330000|2022-04-05 23:12:10|1124.9|1114.1|1124.9|1114.1|1124.9|1114.1|1124.9|1114.1|1
1649200520000|2022-04-05 23:15:20|1125.4|1114.6|1125.4|1114.6|1125.4|1114.6|1125.4|1114.6|1
1649200530000|2022-04-05 23:15:30|1125.9|1115.1|1126.4|1115.6|1126.4|1115.6|1125.9|1115.1|2
1649200580000|2022-04-05 23:16:20|1126.68|1115.88|1127.4|1116.6|1127.4|1116.6|1126.68|1115.88|3
1649200670000|2022-04-05 23:17:50|1127.05|1116.25|1126.55|1115.75|1127.05|1116.25|1126.55|1115.75|2
1649200700000|2022-04-05 23:18:20|1127.05|1116.25|1127.05|1116.25|1127.05|1116.25|1127.05|1116.25|1
1649200790000|2022-04-05 23:19:50|1126.55|1115.75|1126.9|1116.1|1126.9|1116.1|1126.55|1115.75|2
1649200870000|2022-04-05 23:21:10|1125.9|1115.1|1125.9|1115.1|1125.9|1115.1|1125.9|1115.1|1
1649200880000|2022-04-05 23:21:20|1125.4|1114.6|1125.4|1114.6|1125.4|1114.6|1125.4|1114.6|1
1649200950000|2022-04-05 23:22:30|1124.9|1114.1|1124.9|1114.1|1124.9|1114.1|1124.9|1114.1|1
1649201000000|2022-04-05 23:23:20|1123.9|1113.1|1123.9|1113.1|1123.9|1113.1|1123.9|1113.1|1
1649201020000|2022-04-05 23:23:40|1123.06|1112.26|1121.9|1111.1|1123.06|1112.26|1121.9|1111.1|2
1649201070000|2022-04-05 23:24:30|1121.1|1110.3|1120.6|1109.8|1121.1|1110.3|1120.6|1109.8|2
1649201100000|2022-04-05 23:25:00|1119.9|1109.1|1119.9|1109.1|1119.9|1109.1|1119.9|1109.1|1
1649201110000|2022-04-05 23:25:10|1118.9|1108.1|1118.9|1108.1|1118.9|1108.1|1118.9|1108.1|1
1649201130000|2022-04-05 23:25:30|1119.31|1108.51|1118.9|1108.1|1119.31|1108.51|1118.9|1108.1|2
1649201180000|2022-04-05 23:26:20|1119.31|1108.51|1119.31|1108.51|1119.31|1108.51|1119.31|1108.51|1
1649201190000|2022-04-05 23:26:30|1119.4|1108.6|1119.4|1108.6|1119.4|1108.6|1119.4|1108.6|1
1649201240000|2022-04-05 23:27:20|1118.9|1108.1|1118.9|1108.1|1118.9|1108.1|1118.9|1108.1|1
1649201310000|2022-04-05 23:28:30|1119.02|1108.22|1119.43|1108.63|1119.43|1108.63|1119.02|1108.22|2
1649201370000|2022-04-05 23:29:30|1117.9|1107.1|1117.9|1107.1|1117.9|1107.1|1117.9|1107.1|1
1649201380000|2022-04-05 23:29:40|1118.31|1107.51|1118.81|1108.01|1118.82|1108.02|1118.31|1107.51|8
1649201390000|2022-04-05 23:29:50|1118.8|1108|1118.81|1108.01|1118.82|1108.02|1118.8|1108|16
1649201400000|2022-04-05 23:30:00|1117.9|1107.1|1117.9|1107.1|1117.9|1107.1|1117.9|1107.1|1
1649201430000|2022-04-05 23:30:30|1118.71|1107.91|1118.8|1108|1118.8|1108|1118.71|1107.91|2
1649201440000|2022-04-05 23:30:40|1118.9|1108.1|1118.9|1108.1|1118.9|1108.1|1118.9|1108.1|1
1649201490000|2022-04-05 23:31:30|1119.4|1108.6|1119.4|1108.6|1119.4|1108.6|1119.4|1108.6|1
1649201500000|2022-04-05 23:31:40|1119.9|1109.1|1120.4|1109.6|1120.4|1109.6|1119.9|1109.1|2
1649201510000|2022-04-05 23:31:50|1120.72|1109.92|1121.21|1110.41|1121.22|1110.42|1120.72|1109.92|3
1649201520000|2022-04-05 23:32:00|1121.22|1110.42|1121.21|1110.41|1121.22|1110.42|1121.21|1110.41|4
1649201530000|2022-04-05 23:32:10|1121.22|1110.42|1121.22|1110.42|1121.22|1110.42|1121.22|1110.42|1
1649201540000|2022-04-05 23:32:20|1121.21|1110.41|1121.21|1110.41|1121.22|1110.42|1121.21|1110.41|3
1649201550000|2022-04-05 23:32:30|1121.22|1110.42|1121.22|1110.42|1121.22|1110.42|1121.21|1110.41|5
1649201600000|2022-04-05 23:33:20|1121.02|1110.22|1121.02|1110.22|1121.02|1110.22|1121.02|1110.22|1
1649201650000|2022-04-05 23:34:10|1121.9|1111.1|1121.9|1111.1|1121.9|1111.1|1121.9|1111.1|1
1649201700000|2022-04-05 23:35:00|1122.1|1111.3|1122.1|1111.3|1122.1|1111.3|1122.1|1111.3|1
1649201810000|2022-04-05 23:36:50|1122.6|1111.8|1123.9|1113.1|1123.9|1113.1|1122.6|1111.8|2
1649201830000|2022-04-05 23:37:10|1124.23|1113.43|1124.23|1113.43|1124.23|1113.43|1124.23|1113.43|1
1649201920000|2022-04-05 23:38:40|1124.4|1113.6|1126.08|1115.28|1126.08|1115.28|1124.4|1113.6|2
1649201930000|2022-04-05 23:38:50|1125.9|1115.1|1125.73|1114.93|1125.9|1115.1|1125.73|1114.93|2
1649201940000|2022-04-05 23:39:00|1125.72|1114.92|1125.73|1114.93|1125.73|1114.93|1125.72|1114.92|2
1649201970000|2022-04-05 23:39:30|1125.23|1114.43|1125.23|1114.43|1125.23|1114.43|1125.23|1114.43|1
1649201990000|2022-04-05 23:39:50|1125.4|1114.6|1126.31|1115.51|1126.31|1115.51|1125.4|1114.6|3
1649202020000|2022-04-05 23:40:20|1126.47|1115.67|1126.97|1116.17|1126.97|1116.17|1126.47|1115.67|2
1649202090000|2022-04-05 23:41:30|1126.47|1115.67|1126.47|1115.67|1126.47|1115.67|1126.47|1115.67|1
1649202100000|2022-04-05 23:41:40|1126.37|1115.57|1125.8|1115|1126.37|1115.57|1125.8|1115|2
1649202120000|2022-04-05 23:42:00|1125.3|1114.5|1124.4|1113.6|1125.3|1114.5|1124.4|1113.6|2
1649202270000|2022-04-05 23:44:30|1123.72|1112.92|1123.5|1112.7|1123.72|1112.92|1123.5|1112.7|2
1649202280000|2022-04-05 23:44:40|1123.4|1112.6|1122.86|1112.06|1123.4|1112.6|1122.86|1112.06|2
1649202300000|2022-04-05 23:45:00|1122.64|1111.84|1122.64|1111.84|1122.64|1111.84|1122.64|1111.84|1
1649202350000|2022-04-05 23:45:50|1122.18|1111.38|1122.18|1111.38|1122.18|1111.38|1122.17|1111.37|3
1649202380000|2022-04-05 23:46:20|1121.68|1110.88|1121.4|1110.6|1121.68|1110.88|1121.4|1110.6|2
1649202410000|2022-04-05 23:46:50|1120.4|1109.6|1120.4|1109.6|1120.4|1109.6|1120.4|1109.6|1
1649202420000|2022-04-05 23:47:00|1119.34|1108.54|1117.9|1107.1|1119.34|1108.54|1117.9|1107.1|2
1649202470000|2022-04-05 23:47:50|1117.58|1106.78|1116.9|1106.1|1117.58|1106.78|1116.9|1106.1|2
1649202490000|2022-04-05 23:48:10|1116.35|1105.55|1116.35|1105.55|1116.35|1105.55|1116.35|1105.55|1
1649202500000|2022-04-05 23:48:20|1115.8|1105|1114.8|1104|1115.8|1105|1114.8|1104|2
1649202510000|2022-04-05 23:48:30|1113.9|1103.1|1113.9|1103.1|1113.9|1103.1|1113.9|1103.1|1
1649202520000|2022-04-05 23:48:40|1114.4|1103.6|1114.8|1104|1114.8|1104|1114.4|1103.6|2
1649202530000|2022-04-05 23:48:50|1114.9|1104.1|1115.4|1104.6|1115.4|1104.6|1114.9|1104.1|2
1649202550000|2022-04-05 23:49:10|1115.8|1105|1115.4|1104.6|1116.3|1105.5|1115.4|1104.6|7
1649202570000|2022-04-05 23:49:30|1115.3|1104.5|1115.3|1104.5|1115.3|1104.5|1115.3|1104.5|1
1649202600000|2022-04-05 23:50:00|1114.8|1104|1114.8|1104|1114.8|1104|1114.8|1104|1
1649202630000|2022-04-05 23:50:30|1113.9|1103.1|1113.57|1102.77|1113.9|1103.1|1113.57|1102.77|2
1649202640000|2022-04-05 23:50:40|1112.9|1102.1|1112.9|1102.1|1112.9|1102.1|1112.9|1102.1|1
1649202710000|2022-04-05 23:51:50|1112.4|1101.6|1110.9|1100.1|1112.4|1101.6|1110.9|1100.1|2
1649202730000|2022-04-05 23:52:10|1111.24|1100.44|1112.4|1101.6|1112.4|1101.6|1111.24|1100.44|7
1649202740000|2022-04-05 23:52:20|1113.28|1102.48|1114.4|1103.6|1114.4|1103.6|1113.28|1102.48|3
1649202750000|2022-04-05 23:52:30|1114.9|1104.1|1115.4|1104.6|1115.4|1104.6|1114.9|1104.1|2
1649202760000|2022-04-05 23:52:40|1115.9|1105.1|1117.4|1106.6|1117.4|1106.6|1115.9|1105.1|4
1649202770000|2022-04-05 23:52:50|1117.9|1107.1|1117.9|1107.1|1117.9|1107.1|1117.9|1107.1|1
1649202780000|2022-04-05 23:53:00|1118.03|1107.23|1115.9|1105.1|1118.03|1107.23|1115.9|1105.1|6
1649202800000|2022-04-05 23:53:20|1115.4|1104.6|1116.4|1105.6|1116.4|1105.6|1115.4|1104.6|3
1649202810000|2022-04-05 23:53:30|1116.9|1106.1|1117.4|1106.6|1117.4|1106.6|1116.9|1106.1|2
1649202820000|2022-04-05 23:53:40|1117.9|1107.1|1118.4|1107.6|1118.4|1107.6|1117.9|1107.1|2
1649202830000|2022-04-05 23:53:50|1118.01|1107.21|1118.01|1107.21|1118.01|1107.21|1118.01|1107.21|1
1649202840000|2022-04-05 23:54:00|1117.01|1106.21|1115.9|1105.1|1117.01|1106.21|1115.9|1105.1|3
1649202860000|2022-04-05 23:54:20|1116.13|1105.33|1116.67|1105.87|1116.67|1105.87|1116.13|1105.33|3
1649202870000|2022-04-05 23:54:30|1116.17|1105.37|1116.67|1105.87|1116.67|1105.87|1115.9|1105.1|4
1649202880000|2022-04-05 23:54:40|1116.9|1106.1|1116.67|1105.87|1116.9|1106.1|1116.67|1105.87|2
1649202900000|2022-04-05 23:55:00|1116.4|1105.6|1116.4|1105.6|1116.4|1105.6|1116.4|1105.6|1
1649202920000|2022-04-05 23:55:20|1116.02|1105.22|1115.9|1105.1|1116.02|1105.22|1115.9|1105.1|2
1649202930000|2022-04-05 23:55:30|1115.54|1104.74|1113.9|1103.1|1115.54|1104.74|1113.9|1103.1|4
1649202940000|2022-04-05 23:55:40|1113.4|1102.6|1113.4|1102.6|1113.4|1102.6|1113.4|1102.6|1
1649202990000|2022-04-05 23:56:30|1113.57|1102.77|1114.07|1103.27|1114.07|1103.27|1113.57|1102.77|2
1649203010000|2022-04-05 23:56:50|1114.4|1103.6|1114.4|1103.6|1114.4|1103.6|1114.4|1103.6|1
1649203020000|2022-04-05 23:57:00|1114.9|1104.1|1116.4|1105.6|1116.4|1105.6|1114.9|1104.1|6
1649203040000|2022-04-05 23:57:20|1116.78|1105.98|1116.78|1105.98|1116.78|1105.98|1116.78|1105.98|1
1649203060000|2022-04-05 23:57:40|1117.27|1106.47|1117.4|1106.6|1117.4|1106.6|1117.27|1106.47|2
1649203090000|2022-04-05 23:58:10|1118.36|1107.56|1117.86|1107.06|1118.36|1107.56|1117.86|1107.06|2
1649203110000|2022-04-05 23:58:30|1117.4|1106.6|1118|1107.2|1118|1107.2|1116.9|1106.1|5
1649203120000|2022-04-05 23:58:40|1118.4|1107.6|1118.02|1107.22|1118.4|1107.6|1118.02|1107.22|3
1649203140000|2022-04-05 23:59:00|1117.02|1106.22|1116.4|1105.6|1117.02|1106.22|1116.4|1105.6|2
1649203220000|2022-04-06 00:00:20|1115.9|1105.1|1115.9|1105.1|1115.9|1105.1|1115.9|1105.1|1
1649203230000|2022-04-06 00:00:30|1115.4|1104.6|1115.4|1104.6|1115.4|1104.6|1115.4|1104.6|1
1649203240000|2022-04-06 00:00:40|1114.9|1104.1|1114.4|1103.6|1114.9|1104.1|1114.4|1103.6|2
1649203250000|2022-04-06 00:00:50|1114.9|1104.1|1114.4|1103.6|1114.9|1104.1|1114.4|1103.6|2
1649203260000|2022-04-06 00:01:00|1113.9|1103.1|1114.32|1103.52|1114.32|1103.52|1113.4|1102.6|4
1649203270000|2022-04-06 00:01:10|1114.31|1103.51|1113.4|1102.6|1114.4|1103.6|1113.4|1102.6|6
1649203280000|2022-04-06 00:01:20|1112.4|1101.6|1112.4|1101.6|1112.4|1101.6|1112.4|1101.6|1
1649203290000|2022-04-06 00:01:30|1112.19|1101.39|1111.69|1100.89|1112.19|1101.39|1111.69|1100.89|2
1649203300000|2022-04-06 00:01:40|1111.19|1100.39|1110.9|1100.1|1111.19|1100.39|1110.9|1100.1|2
1649203310000|2022-04-06 00:01:50|1111.19|1100.39|1111.19|1100.39|1111.19|1100.39|1111.19|1100.39|1
1649203320000|2022-04-06 00:02:00|1111.4|1100.6|1111.19|1100.39|1111.4|1100.6|1111.19|1100.39|2
1649203330000|2022-04-06 00:02:10|1110.83|1100.03|1110.83|1100.03|1110.83|1100.03|1110.83|1100.03|1
1649203340000|2022-04-06 00:02:20|1111.16|1100.36|1110.94|1100.14|1111.16|1100.36|1110.94|1100.14|2
1649203360000|2022-04-06 00:02:40|1111.33|1100.53|1111.33|1100.53|1111.33|1100.53|1111.33|1100.53|1
1649203370000|2022-04-06 00:02:50|1112.33|1101.53|1112.33|1101.53|1112.33|1101.53|1112.33|1101.53|1
1649203380000|2022-04-06 00:03:00|1113.4|1102.6|1114.9|1104.1|1114.9|1104.1|1113.4|1102.6|5
1649203390000|2022-04-06 00:03:10|1114.4|1103.6|1114.4|1103.6|1114.4|1103.6|1114.4|1103.6|1
1649203400000|2022-04-06 00:03:20|1114.9|1104.1|1114.9|1104.1|1115.4|1104.6|1114.9|1104.1|3
1649203410000|2022-04-06 00:03:30|1114.4|1103.6|1114.9|1104.1|1114.9|1104.1|1114.4|1103.6|2
1649203420000|2022-04-06 00:03:40|1115.01|1104.21|1114.4|1103.6|1115.01|1104.21|1114.4|1103.6|3
1649203450000|2022-04-06 00:04:10|1114.49|1103.69|1114.9|1104.1|1115.01|1104.21|1114.49|1103.69|5
1649203460000|2022-04-06 00:04:20|1114.4|1103.6|1113.9|1103.1|1114.4|1103.6|1113.9|1103.1|2
1649203470000|2022-04-06 00:04:30|1112.9|1102.1|1111.54|1100.74|1112.9|1102.1|1111.54|1100.74|3
1649203490000|2022-04-06 00:04:50|1111.33|1100.53|1110.83|1100.03|1111.33|1100.53|1110.83|1100.03|2
1649203570000|2022-04-06 00:06:10|1111.83|1101.03|1111.83|1101.03|1111.83|1101.03|1111.83|1101.03|1
1649203580000|2022-04-06 00:06:20|1112.1|1101.3|1111.6|1100.8|1112.1|1101.3|1111.6|1100.8|2
1649203590000|2022-04-06 00:06:30|1110.9|1100.1|1110.9|1100.1|1110.9|1100.1|1110.9|1100.1|1
1649203620000|2022-04-06 00:07:00|1109.9|1099.1|1109.9|1099.1|1109.9|1099.1|1109.9|1099.1|1
1649203630000|2022-04-06 00:07:10|1109.4|1098.6|1109.4|1098.6|1109.4|1098.6|1109.4|1098.6|1
1649203640000|2022-04-06 00:07:20|1108.4|1097.6|1106.9|1096.1|1108.4|1097.6|1106.9|1096.1|3
1649203660000|2022-04-06 00:07:40|1107.2|1096.4|1108.05|1097.25|1108.07|1097.27|1107.2|1096.4|5
1649203670000|2022-04-06 00:07:50|1106.9|1096.1|1107.55|1096.75|1107.55|1096.75|1106.9|1096.1|3
1649203680000|2022-04-06 00:08:00|1107.05|1096.25|1106.9|1096.1|1107.05|1096.25|1106.9|1096.1|2
1649203690000|2022-04-06 00:08:10|1107.4|1096.6|1107.55|1096.75|1107.55|1096.75|1107.4|1096.6|2
1649203700000|2022-04-06 00:08:20|1107.65|1096.85|1108.12|1097.32|1108.12|1097.32|1107.65|1096.85|3
1649203710000|2022-04-06 00:08:30|1108.4|1097.6|1108.9|1098.1|1108.9|1098.1|1108.4|1097.6|2
1649203720000|2022-04-06 00:08:40|1108.4|1097.6|1107.55|1096.75|1108.4|1097.6|1107.55|1096.75|4
1649203730000|2022-04-06 00:08:50|1107.05|1096.25|1106.9|1096.1|1107.05|1096.25|1106.9|1096.1|2
1649203760000|2022-04-06 00:09:20|1107.17|1096.37|1106.9|1096.1|1107.4|1096.6|1106.9|1096.1|3
1649203770000|2022-04-06 00:09:30|1105.9|1095.1|1105.4|1094.6|1105.9|1095.1|1105.4|1094.6|2
1649203780000|2022-04-06 00:09:40|1103.9|1093.1|1103.9|1093.1|1103.9|1093.1|1103.9|1093.1|1
1649203790000|2022-04-06 00:09:50|1102.9|1092.1|1101.9|1091.1|1102.9|1092.1|1101.9|1091.1|2
1649203800000|2022-04-06 00:10:00|1101.4|1090.6|1100.68|1089.88|1101.4|1090.6|1100.68|1089.88|3
1649203810000|2022-04-06 00:10:10|1100.18|1089.38|1100.18|1089.38|1100.18|1089.38|1100.18|1089.38|1
1649203820000|2022-04-06 00:10:20|1099.18|1088.38|1098.29|1087.49|1099.18|1088.38|1097.9|1087.1|4
1649203830000|2022-04-06 00:10:30|1098.68|1087.88|1099.18|1088.38|1099.18|1088.38|1098.68|1087.88|2
1649203840000|2022-04-06 00:10:40|1099.68|1088.88|1100.9|1090.1|1101.4|1090.6|1099.68|1088.88|5
1649203850000|2022-04-06 00:10:50|1100.4|1089.6|1100.4|1089.6|1100.4|1089.6|1100.4|1089.6|1
1649203860000|2022-04-06 00:11:00|1100.9|1090.1|1103.4|1092.6|1103.4|1092.6|1100.9|1090.1|6
1649203870000|2022-04-06 00:11:10|1103.9|1093.1|1104.9|1094.1|1104.9|1094.1|1103.9|1093.1|3
1649203880000|2022-04-06 00:11:20|1105.4|1094.6|1106.67|1095.87|1107.17|1096.37|1105.4|1094.6|10
1649203890000|2022-04-06 00:11:30|1106.17|1095.37|1105.4|1094.6|1106.17|1095.37|1105.4|1094.6|2
1649203900000|2022-04-06 00:11:40|1105.9|1095.1|1105.9|1095.1|1105.9|1095.1|1105.9|1095.1|1
1649203910000|2022-04-06 00:11:50|1105.4|1094.6|1105.4|1094.6|1105.4|1094.6|1105.4|1094.6|1
1649203920000|2022-04-06 00:12:00|1104.4|1093.6|1104.4|1093.6|1104.4|1093.6|1104.4|1093.6|1
1649203930000|2022-04-06 00:12:10|1103.9|1093.1|1102.4|1091.6|1103.9|1093.1|1102.4|1091.6|4
1649203940000|2022-04-06 00:12:20|1101.9|1091.1|1100.9|1090.1|1101.9|1091.1|1100.4|1089.6|5
1649203950000|2022-04-06 00:12:30|1100.4|1089.6|1100.4|1089.6|1100.4|1089.6|1100.4|1089.6|1
1649203960000|2022-04-06 00:12:40|1100.18|1089.38|1098.68|1087.88|1100.18|1089.38|1098.68|1087.88|2
1649203980000|2022-04-06 00:13:00|1098.18|1087.38|1096.9|1086.1|1098.18|1087.38|1096.9|1086.1|2
1649203990000|2022-04-06 00:13:10|1096.4|1085.6|1092.9|1082.1|1096.4|1085.6|1092.9|1082.1|6
1649204000000|2022-04-06 00:13:20|1091.9|1081.1|1090.9|1080.1|1091.9|1081.1|1090.9|1080.1|2
1649204010000|2022-04-06 00:13:30|1090.3|1079.5|1088.81|1078.01|1090.3|1079.5|1088.81|1078.01|9
1649204020000|2022-04-06 00:13:40|1088.8|1078|1089.4|1078.6|1089.4|1078.6|1088.8|1078|11
1649204030000|2022-04-06 00:13:50|1089.9|1079.1|1091.4|1080.6|1091.4|1080.6|1089.9|1079.1|3
1649204040000|2022-04-06 00:14:00|1090.9|1080.1|1090.4|1079.6|1090.9|1080.1|1090.4|1079.6|2
1649204050000|2022-04-06 00:14:10|1090.9|1080.1|1090.4|1079.6|1091.4|1080.6|1090.4|1079.6|4
1649204060000|2022-04-06 00:14:20|1088.9|1078.1|1087.4|1076.6|1088.9|1078.1|1087.4|1076.6|4
1649204070000|2022-04-06 00:14:30|1087.21|1076.41|1089.16|1078.36|1089.16|1078.36|1087.21|1076.41|8
1649204080000|2022-04-06 00:14:40|1090.4|1079.6|1090.4|1079.6|1090.4|1079.6|1089.4|1078.6|6
1649204090000|2022-04-06 00:14:50|1090.62|1079.82|1089.68|1078.88|1091.1|1080.3|1089.4|1078.6|8
1649204100000|2022-04-06 00:15:00|1090.18|1079.38|1090.9|1080.1|1090.9|1080.1|1090.17|1079.37|5
1649204110000|2022-04-06 00:15:10|1091.9|1081.1|1092.4|1081.6|1092.4|1081.6|1091.9|1081.1|2
1649204120000|2022-04-06 00:15:20|1092.9|1082.1|1095.28|1084.48|1095.4|1084.6|1092.9|1082.1|11
1649204130000|2022-04-06 00:15:30|1095.29|1084.49|1098.18|1087.38|1098.18|1087.38|1095.29|1084.49|6
1649204140000|2022-04-06 00:15:40|1098.9|1088.1|1098.16|1087.36|1099.9|1089.1|1098.16|1087.36|9
1649204150000|2022-04-06 00:15:50|1097.4|1086.6|1097.4|1086.6|1098.66|1087.86|1097.4|1086.6|7
1649204160000|2022-04-06 00:16:00|1096.9|1086.1|1095.9|1085.1|1096.9|1086.1|1095.9|1085.1|3
1649204170000|2022-04-06 00:16:10|1095.4|1084.6|1095.4|1084.6|1095.4|1084.6|1094.4|1083.6|4
1649204180000|2022-04-06 00:16:20|1094.9|1084.1|1093.4|1082.6|1094.9|1084.1|1093.4|1082.6|4
1649204190000|2022-04-06 00:16:30|1092.4|1081.6|1092.4|1081.6|1092.4|1081.6|1092.4|1081.6|1
1649204200000|2022-04-06 00:16:40|1091.9|1081.1|1090.4|1079.6|1091.9|1081.1|1090.4|1079.6|3
1649204210000|2022-04-06 00:16:50|1090.9|1080.1|1091|1080.2|1092.4|1081.6|1090.9|1080.1|6
1649204220000|2022-04-06 00:17:00|1090.5|1079.7|1089.8|1079|1090.5|1079.7|1089.8|1079|3
1649204230000|2022-04-06 00:17:10|1089.9|1079.1|1090.5|1079.7|1091|1080.2|1089.9|1079.1|4
1649204240000|2022-04-06 00:17:20|1091|1080.2|1090.5|1079.7|1091.4|1080.6|1090.5|1079.7|4
1649204250000|2022-04-06 00:17:30|1089.9|1079.1|1089.8|1079|1089.9|1079.1|1089.8|1079|2
1649204260000|2022-04-06 00:17:40|1089.4|1078.6|1089.4|1078.6|1089.4|1078.6|1089.4|1078.6|1
1649204270000|2022-04-06 00:17:50|1088.9|1078.1|1089.44|1078.64|1089.44|1078.64|1088.9|1078.1|3
1649204280000|2022-04-06 00:18:00|1088.9|1078.1|1087.9|1077.1|1088.9|1078.1|1087.9|1077.1|3
1649204290000|2022-04-06 00:18:10|1087.66|1076.86|1087.16|1076.36|1087.66|1076.86|1087.16|1076.36|2
1649204300000|2022-04-06 00:18:20|1084.9|1074.1|1082.9|1072.1|1084.9|1074.1|1082.9|1072.1|4
1649204310000|2022-04-06 00:18:30|1081.9|1071.1|1078.9|1068.1|1081.9|1071.1|1078.9|1068.1|7
1649204320000|2022-04-06 00:18:40|1077.9|1067.1|1074.9|1064.1|1078.4|1067.6|1074.9|1064.1|6
1649204330000|2022-04-06 00:18:50|1075.3|1064.5|1075.9|1065.1|1076.79|1065.99|1075.3|1064.5|8
1649204340000|2022-04-06 00:19:00|1076.4|1065.6|1076.4|1065.6|1076.4|1065.6|1076.4|1065.6|1
1649204350000|2022-04-06 00:19:10|1076.79|1065.99|1078.9|1068.1|1078.9|1068.1|1076.79|1065.99|6
1649204360000|2022-04-06 00:19:20|1078.4|1067.6|1080.4|1069.6|1080.4|1069.6|1078.4|1067.6|10
1649204370000|2022-04-06 00:19:30|1080.99|1070.19|1079.4|1068.6|1081.9|1071.1|1079.4|1068.6|13
1649204380000|2022-04-06 00:19:40|1078.9|1068.1|1077.4|1066.6|1078.9|1068.1|1077.4|1066.6|4
1649204390000|2022-04-06 00:19:50|1077.9|1067.1|1079.12|1068.32|1079.4|1068.6|1077.9|1067.1|8
1649204400000|2022-04-06 00:20:00|1078.4|1067.6|1075.9|1065.1|1079.12|1068.32|1075.9|1065.1|10
1649204410000|2022-04-06 00:20:10|1074.9|1064.1|1073.9|1063.1|1074.9|1064.1|1073.9|1063.1|10
1649204420000|2022-04-06 00:20:20|1073.4|1062.6|1072.9|1062.1|1073.9|1063.1|1072.9|1062.1|4
1649204430000|2022-04-06 00:20:30|1071.9|1061.1|1071.9|1061.1|1071.9|1061.1|1070.9|1060.1|4
1649204440000|2022-04-06 00:20:40|1070.9|1060.1|1066.9|1056.1|1071.4|1060.6|1066.9|1056.1|10
1649204450000|2022-04-06 00:20:50|1066.4|1055.6|1064.9|1054.1|1066.4|1055.6|1064.9|1054.1|7
1649204460000|2022-04-06 00:21:00|1063.9|1053.1|1060.9|1050.1|1063.9|1053.1|1060.9|1050.1|4
1649204470000|2022-04-06 00:21:10|1061.4|1050.6|1061.4|1050.6|1061.4|1050.6|1061.4|1050.6|1
1649204480000|2022-04-06 00:21:20|1061.9|1051.1|1067.4|1056.6|1067.4|1056.6|1061.9|1051.1|17
1649204490000|2022-04-06 00:21:30|1066.99|1056.19|1070.9|1060.1|1070.9|1060.1|1066.99|1056.19|5
1649204500000|2022-04-06 00:21:40|1071.4|1060.6|1072.9|1062.1|1072.9|1062.1|1071.4|1060.6|6
1649204510000|2022-04-06 00:21:50|1073.4|1062.6|1071.4|1060.6|1074.4|1063.6|1071.4|1060.6|9
1649204520000|2022-04-06 00:22:00|1070.9|1060.1|1067.9|1057.1|1070.9|1060.1|1067.9|1057.1|8
1649204530000|2022-04-06 00:22:10|1066.4|1055.6|1064.4|1053.6|1066.4|1055.6|1064.4|1053.6|5
1649204540000|2022-04-06 00:22:20|1064.9|1054.1|1064.9|1054.1|1064.9|1054.1|1064.9|1054.1|1
1649204550000|2022-04-06 00:22:30|1065.4|1054.6|1068.9|1058.1|1068.9|1058.1|1065.4|1054.6|8
1649204560000|2022-04-06 00:22:40|1069.4|1058.6|1068.9|1058.1|1069.4|1058.6|1068.4|1057.6|4
1649204570000|2022-04-06 00:22:50|1069.4|1058.6|1072.4|1061.6|1072.4|1061.6|1069.4|1058.6|7
1649204580000|2022-04-06 00:23:00|1071.9|1061.1|1069.9|1059.1|1071.9|1061.1|1069.9|1059.1|7
1649204590000|2022-04-06 00:23:10|1069.4|1058.6|1072.9|1062.1|1073.4|1062.6|1069.4|1058.6|8
1649204600000|2022-04-06 00:23:20|1073.4|1062.6|1071.4|1060.6|1074.32|1063.52|1071.4|1060.6|7
1649204610000|2022-04-06 00:23:30|1071.9|1061.1|1072.9|1062.1|1072.9|1062.1|1071.9|1061.1|6
1649204620000|2022-04-06 00:23:40|1073.4|1062.6|1077.9|1067.1|1078.9|1068.1|1073.4|1062.6|6
1649204630000|2022-04-06 00:23:50|1077.4|1066.6|1076.9|1066.1|1077.4|1066.6|1076.4|1065.6|4
1649204640000|2022-04-06 00:24:00|1077.35|1066.55|1080.12|1069.32|1080.12|1069.32|1077.35|1066.55|6
1649204650000|2022-04-06 00:24:10|1081.12|1070.32|1081.31|1070.51|1081.9|1071.1|1081.12|1070.32|3
1649204660000|2022-04-06 00:24:20|1081.3|1070.5|1081.31|1070.51|1081.31|1070.51|1080.4|1069.6|12
1649204670000|2022-04-06 00:24:30|1080.81|1070.01|1080.4|1069.6|1080.81|1070.01|1080.4|1069.6|4
1649204680000|2022-04-06 00:24:40|1080.81|1070.01|1079.9|1069.1|1081.31|1070.51|1079.4|1068.6|11
1649204690000|2022-04-06 00:24:50|1080.4|1069.6|1080.81|1070.01|1080.81|1070.01|1080.4|1069.6|2
1649204700000|2022-04-06 00:25:00|1081.9|1071.1|1081.31|1070.51|1081.9|1071.1|1081.31|1070.51|3
1649204710000|2022-04-06 00:25:10|1081.4|1070.6|1082.4|1071.6|1082.4|1071.6|1081.4|1070.6|3
1649204720000|2022-04-06 00:25:20|1081.9|1071.1|1080.4|1069.6|1081.9|1071.1|1080.4|1069.6|4
1649204730000|2022-04-06 00:25:30|1079.9|1069.1|1077.4|1066.6|1079.9|1069.1|1077.4|1066.6|6
1649204740000|2022-04-06 00:25:40|1077.9|1067.1|1078.4|1067.6|1078.9|1068.1|1077.9|1067.1|4
1649204750000|2022-04-06 00:25:50|1077.4|1066.6|1077.4|1066.6|1077.4|1066.6|1077.4|1066.6|1
1649204760000|2022-04-06 00:26:00|1077.9|1067.1|1078.4|1067.6|1078.9|1068.1|1077.9|1067.1|4
1649204770000|2022-04-06 00:26:10|1077.9|1067.1|1076.4|1065.6|1077.9|1067.1|1076.4|1065.6|6
1649204780000|2022-04-06 00:26:20|1076.9|1066.1|1079.97|1069.17|1079.97|1069.17|1076.9|1066.1|6
1649204790000|2022-04-06 00:26:30|1079.98|1069.18|1079.97|1069.17|1079.98|1069.18|1079.95|1069.15|6
1649204800000|2022-04-06 00:26:40|1079.98|1069.18|1081.31|1070.51|1081.32|1070.52|1079.98|1069.18|5
1649204810000|2022-04-06 00:26:50|1081.9|1071.1|1080.4|1069.6|1082.4|1071.6|1080.4|1069.6|4
1649204820000|2022-04-06 00:27:00|1080.9|1070.1|1081.9|1071.1|1081.9|1071.1|1080.9|1070.1|4
1649204830000|2022-04-06 00:27:10|1082.9|1072.1|1083.04|1072.24|1083.04|1072.24|1082.19|1071.39|6
1649204840000|2022-04-06 00:27:20|1083.4|1072.6|1083.4|1072.6|1083.4|1072.6|1083.04|1072.24|3
1649204850000|2022-04-06 00:27:30|1083.9|1073.1|1085.4|1074.6|1085.4|1074.6|1083.9|1073.1|3
1649204860000|2022-04-06 00:27:40|1084.4|1073.6|1085.4|1074.6|1085.4|1074.6|1084.4|1073.6|3
1649204870000|2022-04-06 00:27:50|1084.4|1073.6|1084.4|1073.6|1084.4|1073.6|1084.4|1073.6|1
1649204880000|2022-04-06 00:28:00|1084.9|1074.1|1084.4|1073.6|1086.32|1075.52|1084.4|1073.6|11
1649204890000|2022-04-06 00:28:10|1084.9|1074.1|1085.31|1074.51|1085.31|1074.51|1084.9|1074.1|2
1649204910000|2022-04-06 00:28:30|1085.81|1075.01|1084.9|1074.1|1085.81|1075.01|1084.4|1073.6|4
1649204920000|2022-04-06 00:28:40|1085.71|1074.91|1083.51|1072.71|1086.26|1075.46|1083.51|1072.71|7
1649204930000|2022-04-06 00:28:50|1083.86|1073.06|1085.4|1074.6|1085.4|1074.6|1083.86|1073.06|7
1649204940000|2022-04-06 00:29:00|1084.4|1073.6|1084.4|1073.6|1085.4|1074.6|1084.4|1073.6|4
1649204950000|2022-04-06 00:29:10|1083.9|1073.1|1083.18|1072.38|1083.9|1073.1|1082.9|1072.1|4
1649204960000|2022-04-06 00:29:20|1083.44|1072.64|1086.19|1075.39|1086.19|1075.39|1083.44|1072.64|5
1649204970000|2022-04-06 00:29:30|1085.69|1074.89|1082.4|1071.6|1085.69|1074.89|1082.4|1071.6|4
1649204980000|2022-04-06 00:29:40|1081.4|1070.6|1081.4|1070.6|1081.4|1070.6|1081.4|1070.6|1
1649204990000|2022-04-06 00:29:50|1081.9|1071.1|1081.9|1071.1|1082.4|1071.6|1081.4|1070.6|4
1649205000000|2022-04-06 00:30:00|1081.4|1070.6|1080.4|1069.6|1081.4|1070.6|1080.4|1069.6|3
1649205010000|2022-04-06 00:30:10|1080.9|1070.1|1083.4|1072.6|1083.4|1072.6|1080.9|1070.1|8
1649205020000|2022-04-06 00:30:20|1082.9|1072.1|1083.73|1072.93|1083.73|1072.93|1081.4|1070.6|9
1649205030000|2022-04-06 00:30:30|1084.4|1073.6|1084.4|1073.6|1084.4|1073.6|1084.4|1073.6|1
1649205040000|2022-04-06 00:30:40|1084.25|1073.45|1083.4|1072.6|1084.25|1073.45|1083.4|1072.6|2
1649205050000|2022-04-06 00:30:50|1082.9|1072.1|1082.72|1071.92|1082.9|1072.1|1082.72|1071.92|2
1649205060000|2022-04-06 00:31:00|1082.4|1071.6|1080.9|1070.1|1082.4|1071.6|1080.9|1070.1|3
1649205070000|2022-04-06 00:31:10|1080.74|1069.94|1080.02|1069.22|1080.74|1069.94|1079.3|1068.5|9
1649205080000|2022-04-06 00:31:20|1080.23|1069.43|1079.4|1068.6|1080.4|1069.6|1079.4|1068.6|9
1649205090000|2022-04-06 00:31:30|1079.18|1068.38|1078.4|1067.6|1079.18|1068.38|1078.4|1067.6|13
1649205110000|2022-04-06 00:31:50|1077.9|1067.1|1079.9|1069.1|1079.9|1069.1|1077.76|1066.96|7
1649205120000|2022-04-06 00:32:00|1079.4|1068.6|1079|1068.2|1079.4|1068.6|1078.5|1067.7|6
1649205130000|2022-04-06 00:32:10|1078.5|1067.7|1079.9|1069.1|1079.9|1069.1|1078.19|1067.39|6
1649205140000|2022-04-06 00:32:20|1080.4|1069.6|1084.4|1073.6|1084.4|1073.6|1080.4|1069.6|9
1649205150000|2022-04-06 00:32:30|1084.9|1074.1|1085.4|1074.6|1085.4|1074.6|1084.9|1074.1|2
1649205160000|2022-04-06 00:32:40|1085.81|1075.01|1086.32|1075.52|1086.32|1075.52|1085.81|1075.01|5
1649205170000|2022-04-06 00:32:50|1086.31|1075.51|1085.4|1074.6|1086.32|1075.52|1085.4|1074.6|5
1649205180000|2022-04-06 00:33:00|1085.68|1074.88|1086.31|1075.51|1086.32|1075.52|1085.68|1074.88|4
1649205190000|2022-04-06 00:33:10|1086.24|1075.44|1086.32|1075.52|1086.32|1075.52|1086.22|1075.42|7
1649205200000|2022-04-06 00:33:20|1086.4|1075.6|1086.9|1076.1|1086.9|1076.1|1086.4|1075.6|2
1649205210000|2022-04-06 00:33:30|1086.4|1075.6|1086.9|1076.1|1086.9|1076.1|1086.31|1075.51|4
1649205220000|2022-04-06 00:33:40|1087.4|1076.6|1090.29|1079.49|1091.4|1080.6|1087.4|1076.6|9
1649205230000|2022-04-06 00:33:50|1090.79|1079.99|1090.79|1079.99|1090.79|1079.99|1090.79|1079.99|1
1649205240000|2022-04-06 00:34:00|1090.4|1079.6|1088.54|1077.74|1090.4|1079.6|1088.54|1077.74|5
1649205250000|2022-04-06 00:34:10|1089.04|1078.24|1090.9|1080.1|1090.9|1080.1|1089.04|1078.24|4
1649205260000|2022-04-06 00:34:20|1089.4|1078.6|1087.4|1076.6|1089.4|1078.6|1087.4|1076.6|5
1649205270000|2022-04-06 00:34:30|1087.09|1076.29|1086.09|1075.29|1087.09|1076.29|1086.09|1075.29|3
1649205280000|2022-04-06 00:34:40|1086.65|1075.85|1088.4|1077.6|1088.4|1077.6|1086.65|1075.85|5
1649205290000|2022-04-06 00:34:50|1087.4|1076.6|1087.9|1077.1|1087.9|1077.1|1087.4|1076.6|2
1649205300000|2022-04-06 00:35:00|1087.4|1076.6|1087.9|1077.1|1087.9|1077.1|1086.4|1075.6|6
1649205310000|2022-04-06 00:35:10|1088.07|1077.27|1088.07|1077.27|1088.07|1077.27|1088.07|1077.27|1
1649205320000|2022-04-06 00:35:20|1088.4|1077.6|1086.4|1075.6|1088.4|1077.6|1086.4|1075.6|3
1649205330000|2022-04-06 00:35:30|1086.9|1076.1|1088.4|1077.6|1088.4|1077.6|1086.9|1076.1|3
1649205360000|2022-04-06 00:36:00|1088.43|1077.63|1089.9|1079.1|1089.9|1079.1|1088.43|1077.63|3
1649205370000|2022-04-06 00:36:10|1090.4|1079.6|1088.9|1078.1|1090.4|1079.6|1088.9|1078.1|4
1649205380000|2022-04-06 00:36:20|1088.4|1077.6|1089.9|1079.1|1089.9|1079.1|1088.4|1077.6|4
1649205390000|2022-04-06 00:36:30|1089.4|1078.6|1089.4|1078.6|1089.4|1078.6|1089.4|1078.6|1
1649205400000|2022-04-06 00:36:40|1089.31|1078.51|1088.4|1077.6|1089.32|1078.52|1088.4|1077.6|3
1649205420000|2022-04-06 00:37:00|1087.9|1077.1|1087.4|1076.6|1087.9|1077.1|1087.4|1076.6|2
1649205430000|2022-04-06 00:37:10|1086.9|1076.1|1086.9|1076.1|1086.9|1076.1|1086.9|1076.1|1
1649205440000|2022-04-06 00:37:20|1085.9|1075.1|1087.4|1076.6|1087.4|1076.6|1085.69|1074.89|6
1649205450000|2022-04-06 00:37:30|1087.82|1077.02|1087.4|1076.6|1087.82|1077.02|1087.4|1076.6|3
1649205470000|2022-04-06 00:37:50|1087.9|1077.1|1087.9|1077.1|1087.9|1077.1|1087.9|1077.1|1
1649205480000|2022-04-06 00:38:00|1088.9|1078.1|1087.9|1077.1|1088.9|1078.1|1087.9|1077.1|2
1649205490000|2022-04-06 00:38:10|1088.4|1077.6|1088.9|1078.1|1088.9|1078.1|1088.4|1077.6|2
1649205560000|2022-04-06 00:39:20|1088.4|1077.6|1088.4|1077.6|1088.4|1077.6|1088.4|1077.6|1
1649205570000|2022-04-06 00:39:30|1087.9|1077.1|1087.25|1076.45|1087.9|1077.1|1087.25|1076.45|4
1649205580000|2022-04-06 00:39:40|1086.75|1075.95|1087.29|1076.49|1087.3|1076.5|1086.18|1075.38|6
1649205590000|2022-04-06 00:39:50|1087.3|1076.5|1088.4|1077.6|1089.03|1078.23|1087.29|1076.49|10
1649205600000|2022-04-06 00:40:00|1087.9|1077.1|1087.56|1076.76|1087.9|1077.1|1087.29|1076.49|5
1649205610000|2022-04-06 00:40:10|1087.28|1076.48|1087.3|1076.5|1087.4|1076.6|1086.4|1075.6|12
1649205620000|2022-04-06 00:40:20|1087.29|1076.49|1087.3|1076.5|1087.31|1076.51|1087.29|1076.49|6
1649205630000|2022-04-06 00:40:30|1086.8|1076|1086.8|1076|1086.8|1076|1086.8|1076|1
1649205660000|2022-04-06 00:41:00|1086.08|1075.28|1086.09|1075.29|1086.09|1075.29|1086.08|1075.28|2
1649205670000|2022-04-06 00:41:10|1086.08|1075.28|1086.09|1075.29|1086.09|1075.29|1086.08|1075.28|4
1649205680000|2022-04-06 00:41:20|1086.08|1075.28|1086.09|1075.29|1086.09|1075.29|1086.08|1075.28|2
1649205690000|2022-04-06 00:41:30|1086.4|1075.6|1088.07|1077.27|1088.07|1077.27|1086.4|1075.6|5
1649205700000|2022-04-06 00:41:40|1088.06|1077.26|1088.06|1077.26|1088.07|1077.27|1088.06|1077.26|3
1649205710000|2022-04-06 00:41:50|1087.56|1076.76|1085.69|1074.89|1087.56|1076.76|1085.69|1074.89|7
1649205720000|2022-04-06 00:42:00|1085.58|1074.78|1085.59|1074.79|1085.59|1074.79|1085.58|1074.78|2
1649205730000|2022-04-06 00:42:10|1085.69|1074.89|1085.69|1074.89|1086.06|1075.26|1085.69|1074.89|5
1649205740000|2022-04-06 00:42:20|1085.19|1074.39|1085.76|1074.96|1085.76|1074.96|1084.9|1074.1|7
1649205750000|2022-04-06 00:42:30|1085.85|1075.05|1086.06|1075.26|1086.06|1075.26|1085.85|1075.05|2
1649205760000|2022-04-06 00:42:40|1086.4|1075.6|1086.4|1075.6|1086.4|1075.6|1086.4|1075.6|1
1649205770000|2022-04-06 00:42:50|1086.9|1076.1|1086.9|1076.1|1086.9|1076.1|1086.9|1076.1|1
1649205790000|2022-04-06 00:43:10|1087.19|1076.39|1087.19|1076.39|1087.19|1076.39|1087.19|1076.39|1
1649205800000|2022-04-06 00:43:20|1087.18|1076.38|1087.19|1076.39|1087.19|1076.39|1087.18|1076.38|4
1649205810000|2022-04-06 00:43:30|1087.18|1076.38|1087.19|1076.39|1087.19|1076.39|1087.18|1076.38|6
1649205820000|2022-04-06 00:43:40|1087.4|1076.6|1087.4|1076.6|1087.4|1076.6|1087.4|1076.6|1
1649205830000|2022-04-06 00:43:50|1087.19|1076.39|1087.19|1076.39|1087.19|1076.39|1087.19|1076.39|1
1649205840000|2022-04-06 00:44:00|1087.18|1076.38|1087.19|1076.39|1087.19|1076.39|1086.4|1075.6|5
1649205860000|2022-04-06 00:44:20|1087.4|1076.6|1087.18|1076.38|1087.4|1076.6|1087.18|1076.38|3
1649205870000|2022-04-06 00:44:30|1087.19|1076.39|1087.9|1077.1|1087.9|1077.1|1087.19|1076.39|2
1649205880000|2022-04-06 00:44:40|1088.08|1077.28|1088.08|1077.28|1088.08|1077.28|1088.07|1077.27|3
1649205890000|2022-04-06 00:44:50|1087.9|1077.1|1086.4|1075.6|1087.9|1077.1|1086.4|1075.6|4
1649205900000|2022-04-06 00:45:00|1086.31|1075.51|1084.97|1074.17|1086.31|1075.51|1084.9|1074.1|6
1649205910000|2022-04-06 00:45:10|1085.23|1074.43|1085.82|1075.02|1085.9|1075.1|1085.22|1074.42|9
1649205920000|2022-04-06 00:45:20|1086.32|1075.52|1087.31|1076.51|1087.58|1076.78|1086.32|1075.52|9
1649205930000|2022-04-06 00:45:30|1087.3|1076.5|1086.28|1075.48|1087.31|1076.51|1086.28|1075.48|15
1649205940000|2022-04-06 00:45:40|1086.29|1075.49|1087.9|1077.1|1087.9|1077.1|1086.29|1075.49|6
1649205950000|2022-04-06 00:45:50|1087.31|1076.51|1087.31|1076.51|1087.9|1077.1|1087.31|1076.51|5
1649205960000|2022-04-06 00:46:00|1086.99|1076.19|1086.99|1076.19|1086.99|1076.19|1086.99|1076.19|1
1649205990000|2022-04-06 00:46:30|1086.98|1076.18|1086.99|1076.19|1086.99|1076.19|1086.98|1076.18|4
1649206020000|2022-04-06 00:47:00|1087.4|1076.6|1087.9|1077.1|1087.9|1077.1|1087.4|1076.6|2
1649206060000|2022-04-06 00:47:40|1088.4|1077.6|1089.28|1078.48|1089.28|1078.48|1088.4|1077.6|4
1649206070000|2022-04-06 00:47:50|1089.32|1078.52|1089.32|1078.52|1089.32|1078.52|1089.31|1078.51|9
1649206080000|2022-04-06 00:48:00|1089.4|1078.6|1091.31|1080.51|1091.31|1080.51|1089.4|1078.6|4
1649206090000|2022-04-06 00:48:10|1091.3|1080.5|1092.21|1081.41|1092.21|1081.41|1091.3|1080.5|5
1649206100000|2022-04-06 00:48:20|1092.2|1081.4|1092.21|1081.41|1092.21|1081.41|1092.2|1081.4|2
1649206110000|2022-04-06 00:48:30|1092.2|1081.4|1091.71|1080.91|1092.21|1081.41|1091.71|1080.91|3
1649206120000|2022-04-06 00:48:40|1091.32|1080.52|1091.65|1080.85|1091.65|1080.85|1091.31|1080.51|10
1649206130000|2022-04-06 00:48:50|1091.71|1080.91|1091.4|1080.6|1091.71|1080.91|1091.4|1080.6|2
1649206140000|2022-04-06 00:49:00|1090.9|1080.1|1091.06|1080.26|1091.06|1080.26|1090.74|1079.94|4
1649206150000|2022-04-06 00:49:10|1091.49|1080.69|1091.99|1081.19|1091.99|1081.19|1091.49|1080.69|2
1649206190000|2022-04-06 00:49:50|1091.98|1081.18|1091.99|1081.19|1091.99|1081.19|1091.98|1081.18|2
1649206200000|2022-04-06 00:50:00|1091.98|1081.18|1091.4|1080.6|1091.98|1081.18|1091.27|1080.47|10
1649206210000|2022-04-06 00:50:10|1091.9|1081.1|1091.9|1081.1|1091.9|1081.1|1091.9|1081.1|1
1649206230000|2022-04-06 00:50:30|1091.19|1080.39|1091.19|1080.39|1091.19|1080.39|1091.19|1080.39|1
1649206240000|2022-04-06 00:50:40|1091.9|1081.1|1091.9|1081.1|1091.9|1081.1|1091.9|1081.1|1
1649206250000|2022-04-06 00:50:50|1091.51|1080.71|1091.19|1080.39|1091.51|1080.71|1091.19|1080.39|2
1649206260000|2022-04-06 00:51:00|1091.08|1080.28|1091.08|1080.28|1091.08|1080.28|1091.08|1080.28|1
1649206270000|2022-04-06 00:51:10|1090.4|1079.6|1090.27|1079.47|1090.4|1079.6|1090.27|1079.47|2
1649206280000|2022-04-06 00:51:20|1090.26|1079.46|1090.27|1079.47|1090.27|1079.47|1090.26|1079.46|4
1649206290000|2022-04-06 00:51:30|1089.77|1078.97|1089.46|1078.66|1089.77|1078.97|1089.46|1078.66|4
1649206300000|2022-04-06 00:51:40|1089.12|1078.32|1089.12|1078.32|1089.12|1078.32|1089.12|1078.32|1
1649206320000|2022-04-06 00:52:00|1089.9|1079.1|1089.12|1078.32|1089.9|1079.1|1089.12|1078.32|2
1649206330000|2022-04-06 00:52:10|1089.46|1078.66|1089.96|1079.16|1089.96|1079.16|1089.46|1078.66|2
1649206350000|2022-04-06 00:52:30|1089.9|1079.1|1088.9|1078.1|1089.9|1079.1|1088.9|1078.1|2
1649206360000|2022-04-06 00:52:40|1089|1078.2|1089.9|1079.1|1089.9|1079.1|1089|1078.2|2
1649206370000|2022-04-06 00:52:50|1089.4|1078.6|1089.4|1078.6|1089.4|1078.6|1089.2|1078.4|3
1649206380000|2022-04-06 00:53:00|1088.94|1078.14|1088.94|1078.14|1088.94|1078.14|1088.94|1078.14|1
1649206400000|2022-04-06 00:53:20|1089.2|1078.4|1089.96|1079.16|1089.96|1079.16|1089.2|1078.4|3
1649206410000|2022-04-06 00:53:30|1089.46|1078.66|1089.46|1078.66|1089.46|1078.66|1089.46|1078.66|1
1649206420000|2022-04-06 00:53:40|1089.45|1078.65|1089.51|1078.71|1089.51|1078.71|1089.4|1078.6|4
1649206430000|2022-04-06 00:53:50|1090.01|1079.21|1090.01|1079.21|1090.01|1079.21|1090.01|1079.21|1
1649206440000|2022-04-06 00:54:00|1089.4|1078.6|1090.01|1079.21|1090.01|1079.21|1089.4|1078.6|3
1649206450000|2022-04-06 00:54:10|1089.4|1078.6|1090.4|1079.6|1090.4|1079.6|1089.4|1078.6|3
1649206460000|2022-04-06 00:54:20|1090.9|1080.1|1091.25|1080.45|1091.26|1080.46|1090.9|1080.1|5
1649206470000|2022-04-06 00:54:30|1091.26|1080.46|1091.25|1080.45|1091.26|1080.46|1091.25|1080.45|8
1649206480000|2022-04-06 00:54:40|1091.26|1080.46|1090.61|1079.81|1091.26|1080.46|1090.4|1079.6|13
1649206490000|2022-04-06 00:54:50|1090.77|1079.97|1090.77|1079.97|1090.78|1079.98|1090.76|1079.96|7
1649206500000|2022-04-06 00:55:00|1090.76|1079.96|1091.27|1080.47|1091.27|1080.47|1090.76|1079.96|11
1649206510000|2022-04-06 00:55:10|1091.26|1080.46|1091.27|1080.47|1091.28|1080.48|1091.25|1080.45|11
1649206520000|2022-04-06 00:55:20|1091.26|1080.46|1090.4|1079.6|1091.27|1080.47|1090.4|1079.6|9
1649206540000|2022-04-06 00:55:40|1090.59|1079.79|1090.59|1079.79|1090.59|1079.79|1090.59|1079.79|1
1649206570000|2022-04-06 00:56:10|1090.76|1079.96|1090.58|1079.78|1090.76|1079.96|1090.58|1079.78|2
1649206590000|2022-04-06 00:56:30|1090.76|1079.96|1091.9|1081.1|1091.9|1081.1|1090.76|1079.96|4
1649206600000|2022-04-06 00:56:40|1091.4|1080.6|1091.09|1080.29|1091.4|1080.6|1091.09|1080.29|2
1649206610000|2022-04-06 00:56:50|1091.4|1080.6|1091.9|1081.1|1091.9|1081.1|1091.4|1080.6|2
1649206700000|2022-04-06 00:58:20|1092.21|1081.41|1091.65|1080.85|1092.21|1081.41|1091.65|1080.85|2
1649206710000|2022-04-06 00:58:30|1091.51|1080.71|1090.32|1079.52|1091.51|1080.71|1090.32|1079.52|3
1649206720000|2022-04-06 00:58:40|1090.4|1079.6|1090.4|1079.6|1090.4|1079.6|1090.4|1079.6|1
1649206740000|2022-04-06 00:59:00|1089.9|1079.1|1089.9|1079.1|1089.9|1079.1|1089.9|1079.1|1
1649206750000|2022-04-06 00:59:10|1088.9|1078.1|1088.4|1077.6|1088.9|1078.1|1088.4|1077.6|2
1649206800000|2022-04-06 01:00:00|1088.07|1077.27|1086.4|1075.6|1088.07|1077.27|1086.4|1075.6|3
1649206810000|2022-04-06 01:00:10|1086.53|1075.73|1087.4|1076.6|1087.4|1076.6|1086.53|1075.73|3
1649206820000|2022-04-06 01:00:20|1087.03|1076.23|1087.03|1076.23|1087.03|1076.23|1087.03|1076.23|1
1649206830000|2022-04-06 01:00:30|1087.9|1077.1|1088.4|1077.6|1088.4|1077.6|1087.9|1077.1|2
1649206840000|2022-04-06 01:00:40|1088.9|1078.1|1088.9|1078.1|1088.9|1078.1|1088.9|1078.1|1
1649206850000|2022-04-06 01:00:50|1089.9|1079.1|1090.4|1079.6|1090.4|1079.6|1089.9|1079.1|3
1649206860000|2022-04-06 01:01:00|1089.4|1078.6|1089.4|1078.6|1089.4|1078.6|1089.4|1078.6|1
1649206870000|2022-04-06 01:01:10|1088.9|1078.1|1088.4|1077.6|1088.9|1078.1|1088.4|1077.6|2
1649206890000|2022-04-06 01:01:30|1088.9|1078.1|1089.32|1078.52|1089.32|1078.52|1088.9|1078.1|2
1649206910000|2022-04-06 01:01:50|1088.82|1078.02|1088.4|1077.6|1088.82|1078.02|1088.4|1077.6|2
1649206940000|2022-04-06 01:02:20|1088.19|1077.39|1088.19|1077.39|1088.19|1077.39|1088.19|1077.39|1
1649206950000|2022-04-06 01:02:30|1087.94|1077.14|1087.94|1077.14|1087.94|1077.14|1087.94|1077.14|1
1649207000000|2022-04-06 01:03:20|1088.19|1077.39|1088.9|1078.1|1088.9|1078.1|1088.19|1077.39|2
1649207030000|2022-04-06 01:03:50|1089.4|1078.6|1091.24|1080.44|1091.24|1080.44|1089.4|1078.6|7
1649207040000|2022-04-06 01:04:00|1091.22|1080.42|1091.22|1080.42|1091.22|1080.42|1091.21|1080.41|3
1649207060000|2022-04-06 01:04:20|1090.9|1080.1|1091.32|1080.52|1091.4|1080.6|1090.9|1080.1|9
1649207070000|2022-04-06 01:04:30|1091.31|1080.51|1091.4|1080.6|1091.4|1080.6|1091.31|1080.51|3
1649207090000|2022-04-06 01:04:50|1090.4|1079.6|1089.9|1079.1|1090.4|1079.6|1089.9|1079.1|2
1649207100000|2022-04-06 01:05:00|1090.13|1079.33|1090.9|1080.1|1090.9|1080.1|1090.13|1079.33|2
1649207160000|2022-04-06 01:06:00|1091.7|1080.9|1092.9|1082.1|1092.9|1082.1|1091.7|1080.9|4
1649207170000|2022-04-06 01:06:10|1093.44|1082.64|1093.94|1083.14|1093.94|1083.14|1093.44|1082.64|2
1649207180000|2022-04-06 01:06:20|1094.9|1084.1|1094.9|1084.1|1094.9|1084.1|1094.9|1084.1|1
1649207190000|2022-04-06 01:06:30|1095.4|1084.6|1095.4|1084.6|1095.4|1084.6|1095.4|1084.6|1
1649207320000|2022-04-06 01:08:40|1095.06|1084.26|1095.54|1084.74|1095.54|1084.74|1095.06|1084.26|2
1649207330000|2022-04-06 01:08:50|1095.89|1085.09|1095.89|1085.09|1095.89|1085.09|1095.89|1085.09|1
1649207340000|2022-04-06 01:09:00|1095.39|1084.59|1095.89|1085.09|1095.89|1085.09|1095.39|1084.59|2
1649207360000|2022-04-06 01:09:20|1095.39|1084.59|1094.9|1084.1|1095.39|1084.59|1094.9|1084.1|2
1649207370000|2022-04-06 01:09:30|1094.4|1083.6|1094.4|1083.6|1094.4|1083.6|1094.4|1083.6|1
1649207410000|2022-04-06 01:10:10|1094.32|1083.52|1094.31|1083.51|1094.32|1083.52|1094.31|1083.51|4
1649207420000|2022-04-06 01:10:20|1094.32|1083.52|1094.32|1083.52|1094.32|1083.52|1094.32|1083.52|1
1649207430000|2022-04-06 01:10:30|1094.4|1083.6|1094.9|1084.1|1094.9|1084.1|1094.4|1083.6|2
1649207450000|2022-04-06 01:10:50|1094.82|1084.02|1094.32|1083.52|1094.82|1084.02|1094.32|1083.52|2
1649207460000|2022-04-06 01:11:00|1094.31|1083.51|1094.31|1083.51|1094.31|1083.51|1094.31|1083.51|1
1649207500000|2022-04-06 01:11:40|1093.9|1083.1|1093.4|1082.6|1093.9|1083.1|1093.4|1082.6|2
1649207510000|2022-04-06 01:11:50|1093.02|1082.22|1092.4|1081.6|1093.02|1082.22|1092.4|1081.6|4
1649207520000|2022-04-06 01:12:00|1092.51|1081.71|1093.02|1082.22|1093.02|1082.22|1092.51|1081.71|3
1649207530000|2022-04-06 01:12:10|1093.4|1082.6|1093.9|1083.1|1093.9|1083.1|1093.4|1082.6|2
1649207540000|2022-04-06 01:12:20|1093.02|1082.22|1093.02|1082.22|1093.02|1082.22|1093.02|1082.22|1
1649207550000|2022-04-06 01:12:30|1092.9|1082.1|1092.9|1082.1|1092.9|1082.1|1092.9|1082.1|1
1649207660000|2022-04-06 01:14:20|1093.25|1082.45|1092.9|1082.1|1093.25|1082.45|1092.74|1081.94|4
1649207670000|2022-04-06 01:14:30|1092.4|1081.6|1092.4|1081.6|1092.4|1081.6|1092.4|1081.6|1
1649207680000|2022-04-06 01:14:40|1092.9|1082.1|1093.25|1082.45|1093.25|1082.45|1092.9|1082.1|3
1649207690000|2022-04-06 01:14:50|1093.24|1082.44|1092.4|1081.6|1093.25|1082.45|1092.4|1081.6|4
1649207700000|2022-04-06 01:15:00|1092.62|1081.82|1093.11|1082.31|1093.12|1082.32|1092.62|1081.82|3
1649207720000|2022-04-06 01:15:20|1092.9|1082.1|1092.9|1082.1|1092.9|1082.1|1092.9|1082.1|1
1649207750000|2022-04-06 01:15:50|1093.41|1082.61|1093.91|1083.11|1093.91|1083.11|1093.41|1082.61|2
1649207760000|2022-04-06 01:16:00|1094.77|1083.97|1094.77|1083.97|1094.77|1083.97|1094.77|1083.97|1
1649207770000|2022-04-06 01:16:10|1094.4|1083.6|1094.9|1084.1|1094.9|1084.1|1094.4|1083.6|2
1649207780000|2022-04-06 01:16:20|1095.4|1084.6|1095.4|1084.6|1095.4|1084.6|1095.4|1084.6|1
1649207790000|2022-04-06 01:16:30|1096.56|1085.76|1096.4|1085.6|1097.3|1086.5|1096.4|1085.6|8
1649207800000|2022-04-06 01:16:40|1096.58|1085.78|1097.22|1086.42|1097.22|1086.42|1096.58|1085.78|4
1649207830000|2022-04-06 01:17:10|1097.43|1086.63|1097.93|1087.13|1097.93|1087.13|1097.43|1086.63|2
1649207840000|2022-04-06 01:17:20|1097.43|1086.63|1096.4|1085.6|1097.43|1086.63|1096.4|1085.6|2
1649207850000|2022-04-06 01:17:30|1095.4|1084.6|1095.4|1084.6|1095.4|1084.6|1095.4|1084.6|1
1649207860000|2022-04-06 01:17:40|1095.68|1084.88|1096.4|1085.6|1096.4|1085.6|1095.68|1084.88|3
1649207880000|2022-04-06 01:18:00|1096.71|1085.91|1096.75|1085.95|1096.75|1085.95|1096.71|1085.91|2
1649207890000|2022-04-06 01:18:10|1096.76|1085.96|1097.25|1086.45|1097.25|1086.45|1096.75|1085.95|3
1649207900000|2022-04-06 01:18:20|1097.42|1086.62|1097.93|1087.13|1097.93|1087.13|1097.42|1086.62|3
1649207920000|2022-04-06 01:18:40|1097.43|1086.63|1097.43|1086.63|1097.43|1086.63|1097.43|1086.63|1
1649207930000|2022-04-06 01:18:50|1097.4|1086.6|1097.9|1087.1|1097.9|1087.1|1097.4|1086.6|2
1649207950000|2022-04-06 01:19:10|1098.4|1087.6|1098.17|1087.37|1098.9|1088.1|1098.17|1087.37|4
1649207960000|2022-04-06 01:19:20|1097.4|1086.6|1096.76|1085.96|1097.4|1086.6|1096.4|1085.6|3
1649207970000|2022-04-06 01:19:30|1096.74|1085.94|1097.4|1086.6|1097.4|1086.6|1096.74|1085.94|3
1649208010000|2022-04-06 01:20:10|1097.31|1086.51|1097.3|1086.5|1097.31|1086.51|1097.3|1086.5|2
1649208030000|2022-04-06 01:20:30|1097.29|1086.49|1097.3|1086.5|1097.3|1086.5|1097.29|1086.49|4
1649208040000|2022-04-06 01:20:40|1097.29|1086.49|1097.3|1086.5|1097.3|1086.5|1097.29|1086.49|18
1649208050000|2022-04-06 01:20:50|1097.29|1086.49|1097.29|1086.49|1097.3|1086.5|1097.27|1086.47|10
1649208060000|2022-04-06 01:21:00|1097.28|1086.48|1097.28|1086.48|1097.29|1086.49|1097.28|1086.48|9
1649208070000|2022-04-06 01:21:10|1097.27|1086.47|1097.28|1086.48|1097.28|1086.48|1097.27|1086.47|8
1649208080000|2022-04-06 01:21:20|1097.27|1086.47|1097.27|1086.47|1097.27|1086.47|1097.27|1086.47|1
1649208120000|2022-04-06 01:22:00|1097.9|1087.1|1097.9|1087.1|1097.9|1087.1|1097.9|1087.1|1
1649208140000|2022-04-06 01:22:20|1098.4|1087.6|1099.14|1088.34|1099.14|1088.34|1098.4|1087.6|3
1649208150000|2022-04-06 01:22:30|1099.4|1088.6|1099.9|1089.1|1099.9|1089.1|1099.4|1088.6|2
1649208160000|2022-04-06 01:22:40|1100.4|1089.6|1100.4|1089.6|1100.4|1089.6|1100.4|1089.6|1
1649208180000|2022-04-06 01:23:00|1099.4|1088.6|1099.4|1088.6|1099.4|1088.6|1099.4|1088.6|1
1649208190000|2022-04-06 01:23:10|1098.9|1088.1|1098.4|1087.6|1098.9|1088.1|1098.4|1087.6|2
1649208200000|2022-04-06 01:23:20|1097.4|1086.6|1097.4|1086.6|1097.4|1086.6|1097.4|1086.6|1
1649208210000|2022-04-06 01:23:30|1097.78|1086.98|1097.4|1086.6|1097.9|1087.1|1097.4|1086.6|3
1649208220000|2022-04-06 01:23:40|1097.79|1086.99|1098.3|1087.5|1098.3|1087.5|1097.79|1086.99|3
1649208240000|2022-04-06 01:24:00|1097.4|1086.6|1097.4|1086.6|1097.4|1086.6|1097.4|1086.6|1
1649208260000|2022-04-06 01:24:20|1096.9|1086.1|1096.4|1085.6|1096.9|1086.1|1096.4|1085.6|2
1649208300000|2022-04-06 01:25:00|1096.06|1085.26|1095.56|1084.76|1096.06|1085.26|1095.56|1084.76|2
1649208310000|2022-04-06 01:25:10|1095.4|1084.6|1095.4|1084.6|1095.4|1084.6|1095.4|1084.6|1
1649208320000|2022-04-06 01:25:20|1095.32|1084.52|1095.32|1084.52|1095.32|1084.52|1095.32|1084.52|1
1649208330000|2022-04-06 01:25:30|1095.31|1084.51|1095.31|1084.51|1095.31|1084.51|1095.31|1084.51|1
1649208350000|2022-04-06 01:25:50|1095.4|1084.6|1095.4|1084.6|1095.4|1084.6|1095.4|1084.6|1
1649208360000|2022-04-06 01:26:00|1094.9|1084.1|1094.9|1084.1|1094.9|1084.1|1094.9|1084.1|1
1649208380000|2022-04-06 01:26:20|1093.9|1083.1|1093.9|1083.1|1093.9|1083.1|1093.9|1083.1|1
1649208390000|2022-04-06 01:26:30|1094.4|1083.6|1096.4|1085.6|1096.4|1085.6|1094.4|1083.6|5
1649208470000|2022-04-06 01:27:50|1096.9|1086.1|1096.9|1086.1|1096.9|1086.1|1096.9|1086.1|1
1649208500000|2022-04-06 01:28:20|1096.4|1085.6|1096.4|1085.6|1096.4|1085.6|1096.4|1085.6|1
1649208510000|2022-04-06 01:28:30|1095.9|1085.1|1095.9|1085.1|1095.9|1085.1|1095.9|1085.1|1
1649208530000|2022-04-06 01:28:50|1095.4|1084.6|1095.4|1084.6|1095.4|1084.6|1095.4|1084.6|1
1649208540000|2022-04-06 01:29:00|1094.9|1084.1|1094.9|1084.1|1094.9|1084.1|1094.9|1084.1|1
1649208550000|2022-04-06 01:29:10|1094.4|1083.6|1094.4|1083.6|1094.4|1083.6|1094.4|1083.6|1
1649208570000|2022-04-06 01:29:30|1094.36|1083.56|1093.86|1083.06|1094.36|1083.56|1093.86|1083.06|2
1649208580000|2022-04-06 01:29:40|1094.27|1083.47|1094.36|1083.56|1094.36|1083.56|1094.26|1083.46|3
1649208590000|2022-04-06 01:29:50|1094.9|1084.1|1094.9|1084.1|1094.9|1084.1|1094.9|1084.1|1
1649208610000|2022-04-06 01:30:10|1094.36|1083.56|1093.86|1083.06|1094.36|1083.56|1093.86|1083.06|2
1649208640000|2022-04-06 01:30:40|1093.93|1083.13|1093.93|1083.13|1093.93|1083.13|1093.93|1083.13|1
1649208680000|2022-04-06 01:31:20|1094.36|1083.56|1094.36|1083.56|1094.36|1083.56|1094.36|1083.56|1
1649208710000|2022-04-06 01:31:50|1094.46|1083.66|1095.27|1084.47|1095.27|1084.47|1094.46|1083.66|2
1649208720000|2022-04-06 01:32:00|1095.4|1084.6|1095.9|1085.1|1095.9|1085.1|1095.4|1084.6|2
1649208750000|2022-04-06 01:32:30|1096.45|1085.65|1097.24|1086.44|1097.24|1086.44|1096.45|1085.65|4
1649208760000|2022-04-06 01:32:40|1097.23|1086.43|1097.24|1086.44|1097.24|1086.44|1097.23|1086.43|2
1649208810000|2022-04-06 01:33:30|1096.4|1085.6|1096.4|1085.6|1096.4|1085.6|1096.4|1085.6|1
1649208830000|2022-04-06 01:33:50|1095.9|1085.1|1095.4|1084.6|1095.9|1085.1|1095.4|1084.6|2
1649208860000|2022-04-06 01:34:20|1095.58|1084.78|1096.31|1085.51|1096.31|1085.51|1095.58|1084.78|3
1649208950000|2022-04-06 01:35:50|1095.81|1085.01|1095.4|1084.6|1095.81|1085.01|1095.4|1084.6|2
1649208980000|2022-04-06 01:36:20|1094.9|1084.1|1094.4|1083.6|1094.9|1084.1|1094.4|1083.6|2
1649209010000|2022-04-06 01:36:50|1094.9|1084.1|1094.9|1084.1|1094.9|1084.1|1094.9|1084.1|1
1649209020000|2022-04-06 01:37:00|1095.9|1085.1|1095.9|1085.1|1095.9|1085.1|1095.9|1085.1|1
1649209030000|2022-04-06 01:37:10|1096.4|1085.6|1096.9|1086.1|1096.9|1086.1|1096.4|1085.6|2
1649209120000|2022-04-06 01:38:40|1096.4|1085.6|1096.4|1085.6|1096.4|1085.6|1096.4|1085.6|1
1649209130000|2022-04-06 01:38:50|1095.9|1085.1|1095.4|1084.6|1095.9|1085.1|1095.4|1084.6|2
1649209150000|2022-04-06 01:39:10|1094.9|1084.1|1094.9|1084.1|1094.9|1084.1|1094.9|1084.1|1
1649209170000|2022-04-06 01:39:30|1094.4|1083.6|1094.4|1083.6|1094.4|1083.6|1094.4|1083.6|1
1649209180000|2022-04-06 01:39:40|1093.9|1083.1|1093.52|1082.72|1093.9|1083.1|1093.51|1082.71|3
1649209200000|2022-04-06 01:40:00|1093.84|1083.04|1094.22|1083.42|1094.23|1083.43|1093.84|1083.04|3
1649209210000|2022-04-06 01:40:10|1094.32|1083.52|1094.32|1083.52|1094.32|1083.52|1094.31|1083.51|15
1649209220000|2022-04-06 01:40:20|1094.31|1083.51|1094.32|1083.52|1094.32|1083.52|1094.31|1083.51|4
1649209250000|2022-04-06 01:40:50|1094.4|1083.6|1094.4|1083.6|1094.4|1083.6|1094.4|1083.6|1
1649209290000|2022-04-06 01:41:30|1094.52|1083.72|1095.02|1084.22|1095.02|1084.22|1094.52|1083.72|2
1649209320000|2022-04-06 01:42:00|1095.01|1084.21|1095.01|1084.21|1095.02|1084.22|1095.01|1084.21|5
1649209330000|2022-04-06 01:42:10|1094.4|1083.6|1093.53|1082.73|1094.4|1083.6|1093.53|1082.73|3
1649209350000|2022-04-06 01:42:30|1092.9|1082.1|1092.86|1082.06|1092.9|1082.1|1092.86|1082.06|2
1649209360000|2022-04-06 01:42:40|1093.36|1082.56|1093.36|1082.56|1093.36|1082.56|1093.36|1082.56|1
1649209370000|2022-04-06 01:42:50|1092.86|1082.06|1092.86|1082.06|1092.86|1082.06|1092.86|1082.06|1
1649209380000|2022-04-06 01:43:00|1093.09|1082.29|1093.09|1082.29|1093.09|1082.29|1093.09|1082.29|1
1649209390000|2022-04-06 01:43:10|1092.86|1082.06|1092.86|1082.06|1092.86|1082.06|1092.86|1082.06|1
1649209420000|2022-04-06 01:43:40|1092.74|1081.94|1092.86|1082.06|1092.86|1082.06|1092.74|1081.94|2
1649209430000|2022-04-06 01:43:50|1092.9|1082.1|1092.9|1082.1|1092.9|1082.1|1092.9|1082.1|1
1649209510000|2022-04-06 01:45:10|1092.4|1081.6|1092.4|1081.6|1092.4|1081.6|1092.4|1081.6|1
1649209570000|2022-04-06 01:46:10|1091.9|1081.1|1091.95|1081.15|1091.95|1081.15|1091.65|1080.85|6
1649209600000|2022-04-06 01:46:40|1092.33|1081.53|1092.9|1082.1|1092.9|1082.1|1092.33|1081.53|3
1649209620000|2022-04-06 01:47:00|1093.4|1082.6|1093.4|1082.6|1093.4|1082.6|1093.4|1082.6|1
1649209630000|2022-04-06 01:47:10|1093.9|1083.1|1093.9|1083.1|1093.9|1083.1|1093.9|1083.1|1
1649209670000|2022-04-06 01:47:50|1094.4|1083.6|1094.4|1083.6|1094.4|1083.6|1094.4|1083.6|1
1649209680000|2022-04-06 01:48:00|1094.63|1083.83|1094.4|1083.6|1094.63|1083.83|1094.4|1083.6|2
1649209690000|2022-04-06 01:48:10|1094.74|1083.94|1094.74|1083.94|1094.74|1083.94|1094.74|1083.94|1
1649209700000|2022-04-06 01:48:20|1095.24|1084.44|1094.74|1083.94|1095.24|1084.44|1094.74|1083.94|2
1649209720000|2022-04-06 01:48:40|1094.4|1083.6|1094.4|1083.6|1094.4|1083.6|1094.4|1083.6|1
1649209740000|2022-04-06 01:49:00|1094.9|1084.1|1094.9|1084.1|1094.9|1084.1|1094.9|1084.1|1
1649209800000|2022-04-06 01:50:00|1094.75|1083.95|1094.9|1084.1|1094.9|1084.1|1094.75|1083.95|2
1649209830000|2022-04-06 01:50:30|1094.75|1083.95|1094.38|1083.58|1094.75|1083.95|1094.38|1083.58|2
1649209880000|2022-04-06 01:51:20|1093.9|1083.1|1093.81|1083.01|1093.9|1083.1|1093.8|1083|3
1649209890000|2022-04-06 01:51:30|1093.8|1083|1093.8|1083|1093.8|1083|1093.8|1083|1
1649209900000|2022-04-06 01:51:40|1093.81|1083.01|1093.94|1083.14|1093.94|1083.14|1093.81|1083.01|2
1649209910000|2022-04-06 01:51:50|1094.9|1084.1|1094.9|1084.1|1094.9|1084.1|1094.9|1084.1|1
1649209920000|2022-04-06 01:52:00|1095.31|1084.51|1095.31|1084.51|1095.31|1084.51|1095.3|1084.5|9
1649209950000|2022-04-06 01:52:30|1094.9|1084.1|1094.9|1084.1|1094.9|1084.1|1094.9|1084.1|1
1649210030000|2022-04-06 01:53:50|1094.31|1083.51|1092.9|1082.1|1094.31|1083.51|1092.9|1082.1|3
1649210050000|2022-04-06 01:54:10|1093.31|1082.51|1093.81|1083.01|1093.81|1083.01|1093.31|1082.51|3
1649210060000|2022-04-06 01:54:20|1093.4|1082.6|1093.4|1082.6|1093.4|1082.6|1093.4|1082.6|1
1649210070000|2022-04-06 01:54:30|1093.9|1083.1|1093.9|1083.1|1093.9|1083.1|1093.9|1083.1|1
1649210110000|2022-04-06 01:55:10|1094.32|1083.52|1094.32|1083.52|1094.32|1083.52|1094.32|1083.52|1
1649210150000|2022-04-06 01:55:50|1094.35|1083.55|1094.69|1083.89|1095.19|1084.39|1094.35|1083.55|5
1649210190000|2022-04-06 01:56:30|1094.4|1083.6|1094.4|1083.6|1094.4|1083.6|1094.4|1083.6|1
1649210220000|2022-04-06 01:57:00|1094.77|1083.97|1095.27|1084.47|1095.27|1084.47|1094.76|1083.96|15
1649210230000|2022-04-06 01:57:10|1095.26|1084.46|1095.26|1084.46|1095.27|1084.47|1095.26|1084.46|7
1649210240000|2022-04-06 01:57:20|1095.27|1084.47|1095.27|1084.47|1095.27|1084.47|1095.27|1084.47|1
1649210250000|2022-04-06 01:57:30|1095.26|1084.46|1094.4|1083.6|1095.27|1084.47|1094.4|1083.6|8
1649210260000|2022-04-06 01:57:40|1094.76|1083.96|1095.27|1084.47|1095.27|1084.47|1094.76|1083.96|10
1649210270000|2022-04-06 01:57:50|1095.26|1084.46|1095.26|1084.46|1095.27|1084.47|1095.26|1084.46|13
1649210280000|2022-04-06 01:58:00|1095.27|1084.47|1095.27|1084.47|1095.27|1084.47|1095.26|1084.46|3
1649210310000|2022-04-06 01:58:30|1095.9|1085.1|1095.9|1085.1|1095.9|1085.1|1095.9|1085.1|1
1649210440000|2022-04-06 02:00:40|1095.78|1084.98|1095.28|1084.48|1095.78|1084.98|1095.28|1084.48|3
1649210450000|2022-04-06 02:00:50|1095.68|1084.88|1095.68|1084.88|1095.68|1084.88|1095.68|1084.88|1
1649210490000|2022-04-06 02:01:30|1095.28|1084.48|1095.28|1084.48|1095.28|1084.48|1095.28|1084.48|1
1649210500000|2022-04-06 02:01:40|1095.36|1084.56|1095.36|1084.56|1095.36|1084.56|1095.36|1084.56|1
1649210530000|2022-04-06 02:02:10|1095.58|1084.78|1095.58|1084.78|1095.58|1084.78|1095.58|1084.78|1
1649210580000|2022-04-06 02:03:00|1096.9|1086.1|1096.9|1086.1|1096.9|1086.1|1096.9|1086.1|1
1649210590000|2022-04-06 02:03:10|1097.4|1086.6|1097.4|1086.6|1097.4|1086.6|1097.4|1086.6|1
1649210600000|2022-04-06 02:03:20|1097.51|1086.71|1097.51|1086.71|1097.51|1086.71|1097.51|1086.71|1
1649210610000|2022-04-06 02:03:30|1097.83|1087.03|1097.82|1087.02|1097.83|1087.03|1097.82|1087.02|2
1649210620000|2022-04-06 02:03:40|1098.22|1087.42|1097.9|1087.1|1098.22|1087.42|1097.9|1087.1|2
1649210640000|2022-04-06 02:04:00|1098.03|1087.23|1098.03|1087.23|1098.03|1087.23|1098.03|1087.23|1
1649210660000|2022-04-06 02:04:20|1098.78|1087.98|1098.78|1087.98|1098.78|1087.98|1098.78|1087.98|1
1649210700000|2022-04-06 02:05:00|1099.15|1088.35|1099.15|1088.35|1099.15|1088.35|1099.15|1088.35|1
1649210720000|2022-04-06 02:05:20|1099.4|1088.6|1100.1|1089.3|1100.1|1089.3|1099.4|1088.6|2
1649210740000|2022-04-06 02:05:40|1100.12|1089.32|1100.12|1089.32|1100.12|1089.32|1100.12|1089.32|1
1649210750000|2022-04-06 02:05:50|1100.33|1089.53|1100.33|1089.53|1100.33|1089.53|1100.33|1089.53|1
1649210760000|2022-04-06 02:06:00|1100.83|1090.03|1100.83|1090.03|1100.83|1090.03|1100.83|1090.03|1
1649210770000|2022-04-06 02:06:10|1101.05|1090.25|1101.05|1090.25|1101.05|1090.25|1101.05|1090.25|1
1649210800000|2022-04-06 02:06:40|1100.83|1090.03|1100.83|1090.03|1100.83|1090.03|1100.83|1090.03|1
1649210890000|2022-04-06 02:08:10|1100.33|1089.53|1099.9|1089.1|1100.33|1089.53|1099.9|1089.1|2
1649210900000|2022-04-06 02:08:20|1100.52|1089.72|1100.52|1089.72|1100.53|1089.73|1100.51|1089.71|13
1649210910000|2022-04-06 02:08:30|1100.51|1089.71|1100.52|1089.72|1100.52|1089.72|1100.51|1089.71|4
1649210920000|2022-04-06 02:08:40|1099.9|1089.1|1099.4|1088.6|1099.9|1089.1|1099.4|1088.6|2
1649211100000|2022-04-06 02:11:40|1099.03|1088.23|1098.9|1088.1|1099.03|1088.23|1098.9|1088.1|2
1649211120000|2022-04-06 02:12:00|1097.9|1087.1|1097.9|1087.1|1097.9|1087.1|1097.9|1087.1|1
1649211130000|2022-04-06 02:12:10|1098.32|1087.52|1098.31|1087.51|1098.32|1087.52|1098.29|1087.49|17
1649211140000|2022-04-06 02:12:20|1098.32|1087.52|1098.31|1087.51|1098.32|1087.52|1098.31|1087.51|6
1649211150000|2022-04-06 02:12:30|1098.32|1087.52|1098.32|1087.52|1098.32|1087.52|1098.31|1087.51|5
1649211160000|2022-04-06 02:12:40|1098.31|1087.51|1098.32|1087.52|1098.32|1087.52|1098.31|1087.51|10
1649211170000|2022-04-06 02:12:50|1098.31|1087.51|1098.32|1087.52|1098.32|1087.52|1098.3|1087.5|7
1649211180000|2022-04-06 02:13:00|1098.31|1087.51|1097.96|1087.16|1098.32|1087.52|1097.96|1087.16|7
1649211260000|2022-04-06 02:14:20|1098.9|1088.1|1100.01|1089.21|1100.01|1089.21|1098.9|1088.1|4
1649211310000|2022-04-06 02:15:10|1099.9|1089.1|1099.4|1088.6|1099.9|1089.1|1099.4|1088.6|2
1649211400000|2022-04-06 02:16:40|1099.15|1088.35|1099.15|1088.35|1099.15|1088.35|1099.15|1088.35|1
1649211430000|2022-04-06 02:17:10|1099.3|1088.5|1099.4|1088.6|1099.4|1088.6|1099.3|1088.5|2
1649211440000|2022-04-06 02:17:20|1099.9|1089.1|1100.4|1089.6|1100.4|1089.6|1099.9|1089.1|3
1649211450000|2022-04-06 02:17:30|1100.9|1090.1|1100.9|1090.1|1100.9|1090.1|1100.9|1090.1|1
1649211570000|2022-04-06 02:19:30|1100.4|1089.6|1100.3|1089.5|1100.4|1089.6|1100.3|1089.5|3
1649211580000|2022-04-06 02:19:40|1100.31|1089.51|1100.3|1089.5|1100.31|1089.51|1100.3|1089.5|4
1649211590000|2022-04-06 02:19:50|1100.31|1089.51|1100.3|1089.5|1100.31|1089.51|1100.3|1089.5|8
1649211600000|2022-04-06 02:20:00|1100.31|1089.51|1100.31|1089.51|1100.31|1089.51|1100.3|1089.5|7
1649211610000|2022-04-06 02:20:10|1100.3|1089.5|1100.31|1089.51|1100.31|1089.51|1100.3|1089.5|4
1649211640000|2022-04-06 02:20:40|1100.4|1089.6|1100.4|1089.6|1100.4|1089.6|1100.4|1089.6|1
1649211650000|2022-04-06 02:20:50|1100.31|1089.51|1100.31|1089.51|1100.31|1089.51|1100.31|1089.51|1
1649211660000|2022-04-06 02:21:00|1100.3|1089.5|1100.3|1089.5|1100.3|1089.5|1100.3|1089.5|1
1649211670000|2022-04-06 02:21:10|1100.31|1089.51|1100.31|1089.51|1100.31|1089.51|1100.31|1089.51|1
1649211700000|2022-04-06 02:21:40|1100.9|1090.1|1100.9|1090.1|1100.9|1090.1|1100.9|1090.1|1
1649212050000|2022-04-06 02:27:30|1102.4|1091.6|1102.4|1091.6|1102.4|1091.6|1102.4|1091.6|1
1649212070000|2022-04-06 02:27:50|1102.45|1091.65|1103.16|1092.36|1103.16|1092.36|1102.45|1091.65|5
1649212110000|2022-04-06 02:28:30|1102.66|1091.86|1102.58|1091.78|1102.66|1091.86|1102.4|1091.6|3
1649212150000|2022-04-06 02:29:10|1101.9|1091.1|1101.9|1091.1|1101.9|1091.1|1101.9|1091.1|1
1649212210000|2022-04-06 02:30:10|1100.9|1090.1|1100.4|1089.6|1100.9|1090.1|1100.4|1089.6|2
1649212220000|2022-04-06 02:30:20|1100.63|1089.83|1100.9|1090.1|1100.9|1090.1|1100.63|1089.83|3
1649212240000|2022-04-06 02:30:40|1101.4|1090.6|1101.4|1090.6|1101.4|1090.6|1101.4|1090.6|1
1649212270000|2022-04-06 02:31:10|1100.9|1090.1|1100.9|1090.1|1100.9|1090.1|1100.9|1090.1|1
1649212280000|2022-04-06 02:31:20|1100.4|1089.6|1100.4|1089.6|1100.4|1089.6|1100.4|1089.6|1
1649212310000|2022-04-06 02:31:50|1099.9|1089.1|1099.4|1088.6|1099.9|1089.1|1099.4|1088.6|2
1649212350000|2022-04-06 02:32:30|1098.9|1088.1|1098.4|1087.6|1098.9|1088.1|1098.4|1087.6|2
1649212380000|2022-04-06 02:33:00|1098.9|1088.1|1098.9|1088.1|1098.9|1088.1|1098.9|1088.1|1
1649212390000|2022-04-06 02:33:10|1098.4|1087.6|1098.4|1087.6|1098.4|1087.6|1098.4|1087.6|1
1649212440000|2022-04-06 02:34:00|1098.9|1088.1|1098.9|1088.1|1098.9|1088.1|1098.9|1088.1|1
1649212450000|2022-04-06 02:34:10|1098.4|1087.6|1098.4|1087.6|1098.4|1087.6|1098.4|1087.6|1
1649212460000|2022-04-06 02:34:20|1097.9|1087.1|1097.9|1087.1|1097.9|1087.1|1097.9|1087.1|1
1649212510000|2022-04-06 02:35:10|1098.2|1087.4|1098.2|1087.4|1098.2|1087.4|1098.2|1087.4|1
1649212570000|2022-04-06 02:36:10|1098.4|1087.6|1098.4|1087.6|1098.4|1087.6|1098.4|1087.6|1
1649212580000|2022-04-06 02:36:20|1098.11|1087.31|1098.11|1087.31|1098.11|1087.31|1098.11|1087.31|1
1649212620000|2022-04-06 02:37:00|1098.61|1087.81|1099.4|1088.6|1099.4|1088.6|1098.61|1087.81|2
1649212630000|2022-04-06 02:37:10|1099.52|1088.72|1100.4|1089.6|1100.4|1089.6|1099.4|1088.6|5
1649212650000|2022-04-06 02:37:30|1099.9|1089.1|1099.54|1088.74|1099.9|1089.1|1099.46|1088.66|3
1649212680000|2022-04-06 02:38:00|1100.04|1089.24|1100.04|1089.24|1100.04|1089.24|1100.04|1089.24|1
1649212730000|2022-04-06 02:38:50|1099.9|1089.1|1099.9|1089.1|1099.9|1089.1|1099.9|1089.1|1
1649212800000|2022-04-06 02:40:00|1099.51|1088.71|1099.51|1088.71|1099.51|1088.71|1099.51|1088.71|1
1649212810000|2022-04-06 02:40:10|1099.01|1088.21|1098.4|1087.6|1099.01|1088.21|1097.9|1087.1|4
1649212820000|2022-04-06 02:40:20|1098.9|1088.1|1098.9|1088.1|1098.9|1088.1|1098.9|1088.1|1
1649212840000|2022-04-06 02:40:40|1098.4|1087.6|1098.4|1087.6|1098.4|1087.6|1098.4|1087.6|1
1649212860000|2022-04-06 02:41:00|1098.82|1088.02|1099.4|1088.6|1099.4|1088.6|1098.82|1088.02|3
1649212970000|2022-04-06 02:42:50|1098.9|1088.1|1098.4|1087.6|1098.9|1088.1|1098.4|1087.6|2
1649213030000|2022-04-06 02:43:50|1098.9|1088.1|1098.9|1088.1|1098.9|1088.1|1098.9|1088.1|1
1649213110000|2022-04-06 02:45:10|1098.98|1088.18|1098.98|1088.18|1098.98|1088.18|1098.97|1088.17|5
1649213120000|2022-04-06 02:45:20|1098.97|1088.17|1099.42|1088.62|1099.42|1088.62|1098.97|1088.17|17
1649213130000|2022-04-06 02:45:30|1099.31|1088.51|1099.06|1088.26|1099.31|1088.51|1099.06|1088.26|2
1649213140000|2022-04-06 02:45:40|1099.02|1088.22|1098.7|1087.9|1099.02|1088.22|1098.7|1087.9|3
1649213180000|2022-04-06 02:46:20|1098.69|1087.89|1098.2|1087.4|1098.69|1087.89|1098.2|1087.4|3
1649213190000|2022-04-06 02:46:30|1098.42|1087.62|1098.42|1087.62|1098.42|1087.62|1098.42|1087.62|1
1649213200000|2022-04-06 02:46:40|1098.61|1087.81|1098.14|1087.34|1098.61|1087.81|1098.14|1087.34|6
1649213240000|2022-04-06 02:47:20|1098.36|1087.56|1098.55|1087.75|1098.55|1087.75|1098.36|1087.56|2
1649213250000|2022-04-06 02:47:30|1098.36|1087.56|1098.14|1087.34|1098.55|1087.75|1098.14|1087.34|6
1649213280000|2022-04-06 02:48:00|1098.22|1087.42|1098.15|1087.35|1098.22|1087.42|1098.15|1087.35|2
1649213290000|2022-04-06 02:48:10|1098.03|1087.23|1096.89|1086.09|1098.03|1087.23|1096.89|1086.09|5
1649213300000|2022-04-06 02:48:20|1096.9|1086.1|1096.9|1086.1|1096.9|1086.1|1096.89|1086.09|9
1649213310000|2022-04-06 02:48:30|1096.89|1086.09|1096.49|1085.69|1096.96|1086.16|1096.49|1085.69|7
1649213320000|2022-04-06 02:48:40|1096.38|1085.58|1096.49|1085.69|1096.49|1085.69|1096.38|1085.58|2
1649213340000|2022-04-06 02:49:00|1096.38|1085.58|1096.13|1085.33|1096.38|1085.58|1096.13|1085.33|4
1649213350000|2022-04-06 02:49:10|1096.18|1085.38|1095.89|1085.09|1096.18|1085.38|1095.77|1084.97|5
1649213360000|2022-04-06 02:49:20|1096.06|1085.26|1095.89|1085.09|1096.17|1085.37|1095.89|1085.09|6
1649213370000|2022-04-06 02:49:30|1096.06|1085.26|1096.06|1085.26|1096.17|1085.37|1096.06|1085.26|3
1649213380000|2022-04-06 02:49:40|1095.89|1085.09|1096.17|1085.37|1096.17|1085.37|1095.89|1085.09|3
1649213390000|2022-04-06 02:49:50|1096.06|1085.26|1095.89|1085.09|1096.06|1085.26|1095.89|1085.09|2
1649213400000|2022-04-06 02:50:00|1095.6|1084.8|1095.29|1084.49|1095.6|1084.8|1095.29|1084.49|2
1649213410000|2022-04-06 02:50:10|1095.2|1084.4|1095.04|1084.24|1095.2|1084.4|1095.04|1084.24|2
1649213420000|2022-04-06 02:50:20|1095.2|1084.4|1095.29|1084.49|1095.29|1084.49|1095.2|1084.4|2
1649213430000|2022-04-06 02:50:30|1094.97|1084.17|1094.97|1084.17|1094.97|1084.17|1094.97|1084.17|1
1649213440000|2022-04-06 02:50:40|1094.88|1084.08|1094.97|1084.17|1094.97|1084.17|1094.88|1084.08|2
1649213450000|2022-04-06 02:50:50|1095|1084.2|1095.3|1084.5|1095.33|1084.53|1095|1084.2|7
1649213460000|2022-04-06 02:51:00|1095.29|1084.49|1095.44|1084.64|1095.44|1084.64|1095.29|1084.49|3
1649213470000|2022-04-06 02:51:10|1095.47|1084.67|1095.47|1084.67|1095.47|1084.67|1095.44|1084.64|7
1649213490000|2022-04-06 02:51:30|1095.54|1084.74|1095.84|1085.04|1095.84|1085.04|1095.54|1084.74|5
1649213500000|2022-04-06 02:51:40|1095.83|1085.03|1095.83|1085.03|1095.84|1085.04|1095.83|1085.03|7
1649213510000|2022-04-06 02:51:50|1096.01|1085.21|1096.01|1085.21|1096.01|1085.21|1096.01|1085.21|1
1649213540000|2022-04-06 02:52:20|1095.9|1085.1|1095.9|1085.1|1095.9|1085.1|1095.9|1085.1|1
1649213590000|2022-04-06 02:53:10|1096.25|1085.45|1096.25|1085.45|1096.25|1085.45|1096.25|1085.45|1
1649213600000|2022-04-06 02:53:20|1096.26|1085.46|1096.4|1085.6|1096.4|1085.6|1096.26|1085.46|2
1649213670000|2022-04-06 02:54:30|1095.9|1085.1|1095.72|1084.92|1095.9|1085.1|1095.72|1084.92|2
1649213680000|2022-04-06 02:54:40|1096.02|1085.22|1096.02|1085.22|1096.02|1085.22|1096.02|1085.22|1
1649213750000|2022-04-06 02:55:50|1095.72|1084.92|1095.4|1084.6|1095.72|1084.92|1095.4|1084.6|2
1649213770000|2022-04-06 02:56:10|1094.9|1084.1|1094.9|1084.1|1094.9|1084.1|1094.9|1084.1|1
1649213780000|2022-04-06 02:56:20|1094.8|1084|1094.8|1084|1095.3|1084.5|1094.8|1084|3
1649213810000|2022-04-06 02:56:50|1093.9|1083.1|1093.9|1083.1|1093.9|1083.1|1093.9|1083.1|1
1649213860000|2022-04-06 02:57:40|1094.4|1083.6|1093.9|1083.1|1094.4|1083.6|1093.9|1083.1|2
1649213890000|2022-04-06 02:58:10|1094.19|1083.39|1093.9|1083.1|1094.19|1083.39|1093.9|1083.1|2
1649213990000|2022-04-06 02:59:50|1093.69|1082.89|1093.69|1082.89|1093.69|1082.89|1093.69|1082.89|1
1649214000000|2022-04-06 03:00:00|1092.9|1082.1|1092.86|1082.06|1092.9|1082.1|1092.86|1082.06|2
1649214100000|2022-04-06 03:01:40|1093.06|1082.26|1093.06|1082.26|1093.06|1082.26|1093.06|1082.26|1
1649214110000|2022-04-06 03:01:50|1092.86|1082.06|1092.86|1082.06|1092.86|1082.06|1092.86|1082.06|1
1649214130000|2022-04-06 03:02:10|1093.05|1082.25|1092.86|1082.06|1093.05|1082.25|1092.86|1082.06|2
1649214170000|2022-04-06 03:02:50|1092.9|1082.1|1092.9|1082.1|1092.9|1082.1|1092.9|1082.1|1
1649214230000|2022-04-06 03:03:50|1092.99|1082.19|1093.04|1082.24|1093.04|1082.24|1092.99|1082.19|2
1649214280000|2022-04-06 03:04:40|1092.68|1081.88|1092.68|1081.88|1092.68|1081.88|1092.68|1081.88|1
1649214290000|2022-04-06 03:04:50|1092.5|1081.7|1092.86|1082.06|1092.86|1082.06|1092.5|1081.7|2
1649214300000|2022-04-06 03:05:00|1092.5|1081.7|1092.5|1081.7|1092.5|1081.7|1092.5|1081.7|1
1649214340000|2022-04-06 03:05:40|1092.41|1081.61|1092.41|1081.61|1092.41|1081.61|1092.41|1081.61|1
1649214410000|2022-04-06 03:06:50|1091.86|1081.06|1091.13|1080.33|1091.86|1081.06|1091.13|1080.33|2
1649214480000|2022-04-06 03:08:00|1090.9|1080.1|1090.9|1080.1|1090.9|1080.1|1090.9|1080.1|1
1649214540000|2022-04-06 03:09:00|1090.4|1079.6|1090.4|1079.6|1090.4|1079.6|1090.4|1079.6|1
1649214630000|2022-04-06 03:10:30|1090.27|1079.47|1090.77|1079.97|1090.77|1079.97|1090.27|1079.47|2
1649214640000|2022-04-06 03:10:40|1090.27|1079.47|1089.87|1079.07|1090.27|1079.47|1089.87|1079.07|2
1649214660000|2022-04-06 03:11:00|1088.66|1077.86|1087.66|1076.86|1088.66|1077.86|1087.66|1076.86|2
1649214680000|2022-04-06 03:11:20|1088.16|1077.36|1088.4|1077.6|1088.4|1077.6|1088.16|1077.36|2
1649214690000|2022-04-06 03:11:30|1088.16|1077.36|1087.66|1076.86|1088.16|1077.36|1087.66|1076.86|2
1649214750000|2022-04-06 03:12:30|1087.16|1076.36|1087.16|1076.36|1087.16|1076.36|1087.16|1076.36|1
1649214760000|2022-04-06 03:12:40|1086.9|1076.1|1086.9|1076.1|1086.9|1076.1|1086.9|1076.1|1
1649214790000|2022-04-06 03:13:10|1086.76|1075.96|1086.76|1075.96|1086.76|1075.96|1086.76|1075.96|1
1649214830000|2022-04-06 03:13:50|1086.4|1075.6|1085.9|1075.1|1086.4|1075.6|1085.9|1075.1|2
1649214840000|2022-04-06 03:14:00|1085.75|1074.95|1085.01|1074.21|1085.75|1074.95|1085.01|1074.21|2
1649214880000|2022-04-06 03:14:40|1085.4|1074.6|1085.4|1074.6|1085.4|1074.6|1085.4|1074.6|1
1649214900000|2022-04-06 03:15:00|1085.9|1075.1|1086.4|1075.6|1086.4|1075.6|1085.9|1075.1|2
1649214990000|2022-04-06 03:16:30|1086.66|1075.86|1086.66|1075.86|1086.66|1075.86|1086.66|1075.86|1
1649215090000|2022-04-06 03:18:10|1086.9|1076.1|1086.9|1076.1|1086.9|1076.1|1086.9|1076.1|1
1649215100000|2022-04-06 03:18:20|1087.4|1076.6|1087.85|1077.05|1087.85|1077.05|1087.4|1076.6|2
1649215120000|2022-04-06 03:18:40|1088.35|1077.55|1088.35|1077.55|1088.35|1077.55|1088.35|1077.55|1
1649215140000|2022-04-06 03:19:00|1088.9|1078.1|1089.4|1078.6|1089.4|1078.6|1088.9|1078.1|2
1649215150000|2022-04-06 03:19:10|1089.9|1079.1|1089.9|1079.1|1089.9|1079.1|1089.9|1079.1|1
1649215200000|2022-04-06 03:20:00|1089.63|1078.83|1089.63|1078.83|1089.63|1078.83|1089.63|1078.83|1
1649215230000|2022-04-06 03:20:30|1088.63|1077.83|1088.63|1077.83|1088.63|1077.83|1088.63|1077.83|1
1649215270000|2022-04-06 03:21:10|1088.97|1078.17|1089.13|1078.33|1089.13|1078.33|1088.97|1078.17|2
1649215340000|2022-04-06 03:22:20|1089.4|1078.6|1089.4|1078.6|1089.4|1078.6|1089.4|1078.6|1
1649215410000|2022-04-06 03:23:30|1088.9|1078.1|1088.9|1078.1|1088.9|1078.1|1088.9|1078.1|1
1649215420000|2022-04-06 03:23:40|1088.4|1077.6|1088.15|1077.35|1088.4|1077.6|1088.15|1077.35|2
1649215470000|2022-04-06 03:24:30|1087.9|1077.1|1087.9|1077.1|1087.9|1077.1|1087.9|1077.1|1
1649215510000|2022-04-06 03:25:10|1086.9|1076.1|1086.9|1076.1|1086.9|1076.1|1086.9|1076.1|1
1649215520000|2022-04-06 03:25:20|1086.37|1075.57|1085.51|1074.71|1086.37|1075.57|1085.51|1074.71|3
1649215530000|2022-04-06 03:25:30|1085.4|1074.6|1084.4|1073.6|1085.4|1074.6|1084.4|1073.6|2
1649215570000|2022-04-06 03:26:10|1084.34|1073.54|1084.34|1073.54|1084.34|1073.54|1084.34|1073.54|1
1649215580000|2022-04-06 03:26:20|1083.84|1073.04|1083.84|1073.04|1083.84|1073.04|1083.84|1073.04|1
1649215590000|2022-04-06 03:26:30|1084.12|1073.32|1084.11|1073.31|1084.12|1073.32|1084.11|1073.31|2
1649215600000|2022-04-06 03:26:40|1083.84|1073.04|1083.84|1073.04|1083.84|1073.04|1083.84|1073.04|1
1649215620000|2022-04-06 03:27:00|1083.59|1072.79|1083.59|1072.79|1083.59|1072.79|1083.59|1072.79|1
1649215680000|2022-04-06 03:28:00|1083.97|1073.17|1084.28|1073.48|1084.28|1073.48|1083.97|1073.17|2
1649215800000|2022-04-06 03:30:00|1084.4|1073.6|1084.69|1073.89|1084.69|1073.89|1084.4|1073.6|2
1649215920000|2022-04-06 03:32:00|1085.19|1074.39|1084.9|1074.1|1085.19|1074.39|1084.9|1074.1|2
1649215930000|2022-04-06 03:32:10|1084.4|1073.6|1084.4|1073.6|1084.4|1073.6|1084.4|1073.6|1
1649216010000|2022-04-06 03:33:30|1084.77|1073.97|1084.77|1073.97|1084.77|1073.97|1084.77|1073.97|1
1649216040000|2022-04-06 03:34:00|1085.27|1074.47|1085.27|1074.47|1085.27|1074.47|1085.27|1074.47|1
1649216130000|2022-04-06 03:35:30|1085.4|1074.6|1085.4|1074.6|1085.4|1074.6|1085.4|1074.6|1
1649216140000|2022-04-06 03:35:40|1085.9|1075.1|1085.9|1075.1|1085.9|1075.1|1085.9|1075.1|1
1649216160000|2022-04-06 03:36:00|1086.79|1075.99|1086.79|1075.99|1086.79|1075.99|1086.79|1075.99|1
1649216230000|2022-04-06 03:37:10|1086.9|1076.1|1086.9|1076.1|1086.9|1076.1|1086.9|1076.1|1
1649216240000|2022-04-06 03:37:20|1087.4|1076.6|1087.4|1076.6|1087.4|1076.6|1087.4|1076.6|1
1649216370000|2022-04-06 03:39:30|1088.4|1077.6|1088.4|1077.6|1088.4|1077.6|1088.4|1077.6|1
1649216450000|2022-04-06 03:40:50|1087.9|1077.1|1087.72|1076.92|1087.9|1077.1|1087.72|1076.92|2
1649216620000|2022-04-06 03:43:40|1087.4|1076.6|1087.4|1076.6|1087.4|1076.6|1087.4|1076.6|1
1649216730000|2022-04-06 03:45:30|1087.63|1076.83|1087.63|1076.83|1087.63|1076.83|1087.63|1076.83|1
1649216810000|2022-04-06 03:46:50|1088.13|1077.33|1088.13|1077.33|1088.13|1077.33|1088.13|1077.33|1
1649216820000|2022-04-06 03:47:00|1088.9|1078.1|1089.71|1078.91|1089.71|1078.91|1088.9|1078.1|3
1649216900000|2022-04-06 03:48:20|1089.4|1078.6|1088.9|1078.1|1089.4|1078.6|1088.9|1078.1|2
1649216920000|2022-04-06 03:48:40|1088.4|1077.6|1088.4|1077.6|1088.4|1077.6|1088.4|1077.6|1
1649216970000|2022-04-06 03:49:30|1087.63|1076.83|1087.63|1076.83|1087.63|1076.83|1087.63|1076.83|1
1649217160000|2022-04-06 03:52:40|1088.13|1077.33|1088.13|1077.33|1088.13|1077.33|1088.13|1077.33|1
1649217220000|2022-04-06 03:53:40|1088.67|1077.87|1088.67|1077.87|1088.67|1077.87|1088.67|1077.87|1
1649217260000|2022-04-06 03:54:20|1087.9|1077.1|1088.17|1077.37|1088.17|1077.37|1087.9|1077.1|2
1649217280000|2022-04-06 03:54:40|1087.9|1077.1|1087.9|1077.1|1087.9|1077.1|1087.9|1077.1|1
1649217330000|2022-04-06 03:55:30|1087.4|1076.6|1087.4|1076.6|1087.4|1076.6|1087.4|1076.6|1
1649217370000|2022-04-06 03:56:10|1086.9|1076.1|1086.9|1076.1|1086.9|1076.1|1086.9|1076.1|1
1649217380000|2022-04-06 03:56:20|1084.9|1074.1|1084.9|1074.1|1084.9|1074.1|1084.9|1074.1|1
1649217390000|2022-04-06 03:56:30|1084.29|1073.49|1084.4|1073.6|1084.4|1073.6|1084.29|1073.49|2
1649217590000|2022-04-06 03:59:50|1084.9|1074.1|1084.9|1074.1|1084.9|1074.1|1084.9|1074.1|1
1649217620000|2022-04-06 04:00:20|1085.31|1074.51|1086.4|1075.6|1086.4|1075.6|1085.31|1074.51|3
1649217670000|2022-04-06 04:01:10|1086.9|1076.1|1087.34|1076.54|1087.34|1076.54|1086.9|1076.1|2
1649217680000|2022-04-06 04:01:20|1087.84|1077.04|1087.84|1077.04|1087.84|1077.04|1087.84|1077.04|1
1649217710000|2022-04-06 04:01:50|1088.08|1077.28|1088.26|1077.46|1088.26|1077.46|1088.08|1077.28|2
1649217720000|2022-04-06 04:02:00|1088.32|1077.52|1088.32|1077.52|1088.32|1077.52|1088.32|1077.52|1
1649217740000|2022-04-06 04:02:20|1085.9|1075.1|1085.4|1074.6|1085.9|1075.1|1085.4|1074.6|2
1649217750000|2022-04-06 04:02:30|1084.4|1073.6|1084.4|1073.6|1084.4|1073.6|1084.4|1073.6|1
1649217770000|2022-04-06 04:02:50|1084.09|1073.29|1083.59|1072.79|1084.09|1073.29|1083.59|1072.79|2
1649217780000|2022-04-06 04:03:00|1082.9|1072.1|1082.9|1072.1|1082.9|1072.1|1082.9|1072.1|1
1649217790000|2022-04-06 04:03:10|1081.9|1071.1|1080.75|1069.95|1081.9|1071.1|1080.75|1069.95|3
1649217800000|2022-04-06 04:03:20|1080.9|1070.1|1081.4|1070.6|1081.4|1070.6|1080.9|1070.1|2
1649217810000|2022-04-06 04:03:30|1081.25|1070.45|1081.4|1070.6|1081.4|1070.6|1080.75|1069.95|4
1649217820000|2022-04-06 04:03:40|1081.25|1070.45|1080.75|1069.95|1081.25|1070.45|1080.75|1069.95|2
1649217830000|2022-04-06 04:03:50|1079.9|1069.1|1079.56|1068.76|1079.9|1069.1|1079.56|1068.76|2
1649217840000|2022-04-06 04:04:00|1079.9|1069.1|1080.4|1069.6|1080.4|1069.6|1079.9|1069.1|2
1649217850000|2022-04-06 04:04:10|1080.9|1070.1|1080.9|1070.1|1080.9|1070.1|1080.9|1070.1|1
1649217860000|2022-04-06 04:04:20|1080.4|1069.6|1079.56|1068.76|1080.4|1069.6|1079.56|1068.76|3
1649217880000|2022-04-06 04:04:40|1079.9|1069.1|1080.73|1069.93|1080.73|1069.93|1079.9|1069.1|3
1649217890000|2022-04-06 04:04:50|1081.23|1070.43|1081.23|1070.43|1081.23|1070.43|1081.23|1070.43|1
1649217910000|2022-04-06 04:05:10|1081.4|1070.6|1081.4|1070.6|1081.4|1070.6|1081.4|1070.6|1
1649217920000|2022-04-06 04:05:20|1081.5|1070.7|1082|1071.2|1082|1071.2|1081.5|1070.7|2
1649217930000|2022-04-06 04:05:30|1082.65|1071.85|1083.28|1072.48|1083.28|1072.48|1082.65|1071.85|3
1649217940000|2022-04-06 04:05:40|1083.29|1072.49|1083.28|1072.48|1083.29|1072.49|1083.28|1072.48|2
1649217960000|2022-04-06 04:06:00|1083.4|1072.6|1083.4|1072.6|1083.4|1072.6|1083.4|1072.6|1
1649218000000|2022-04-06 04:06:40|1083.9|1073.1|1084.28|1073.48|1084.28|1073.48|1083.9|1073.1|2
1649218010000|2022-04-06 04:06:50|1084.29|1073.49|1084.29|1073.49|1084.29|1073.49|1084.29|1073.49|1
1649218050000|2022-04-06 04:07:30|1084.26|1073.46|1084.26|1073.46|1084.26|1073.46|1084.26|1073.46|1
1649218060000|2022-04-06 04:07:40|1084.4|1073.6|1084.4|1073.6|1084.4|1073.6|1084.4|1073.6|1
1649218100000|2022-04-06 04:08:20|1084.72|1073.92|1085.22|1074.42|1085.22|1074.42|1084.72|1073.92|2
1649218190000|2022-04-06 04:09:50|1085.4|1074.6|1085.4|1074.6|1085.4|1074.6|1085.4|1074.6|1
1649218220000|2022-04-06 04:10:20|1086.4|1075.6|1086.4|1075.6|1086.4|1075.6|1086.4|1075.6|1
1649218230000|2022-04-06 04:10:30|1087.4|1076.6|1087.9|1077.1|1087.9|1077.1|1087.4|1076.6|2
1649218250000|2022-04-06 04:10:50|1088.23|1077.43|1088.23|1077.43|1088.23|1077.43|1088.23|1077.43|1
1649218260000|2022-04-06 04:11:00|1088.4|1077.6|1088.9|1078.1|1088.9|1078.1|1088.4|1077.6|2
1649218280000|2022-04-06 04:11:20|1089.52|1078.72|1090.02|1079.22|1090.02|1079.22|1089.52|1078.72|2
1649218290000|2022-04-06 04:11:30|1090.29|1079.49|1090.29|1079.49|1090.29|1079.49|1090.29|1079.49|1
1649218420000|2022-04-06 04:13:40|1089.9|1079.1|1089.64|1078.84|1089.9|1079.1|1089.64|1078.84|2
1649218460000|2022-04-06 04:14:20|1089.75|1078.95|1089.75|1078.95|1089.75|1078.95|1089.75|1078.95|1
1649218470000|2022-04-06 04:14:30|1090.9|1080.1|1090.9|1080.1|1090.9|1080.1|1090.9|1080.1|1
1649218630000|2022-04-06 04:17:10|1091.71|1080.91|1092.9|1082.1|1092.9|1082.1|1091.71|1080.91|2
1649218700000|2022-04-06 04:18:20|1093.03|1082.23|1093.9|1083.1|1093.9|1083.1|1093.03|1082.23|2
1649218720000|2022-04-06 04:18:40|1094.9|1084.1|1094.9|1084.1|1094.9|1084.1|1094.9|1084.1|1
1649218790000|2022-04-06 04:19:50|1095.39|1084.59|1095.48|1084.68|1095.48|1084.68|1095.39|1084.59|2
1649218810000|2022-04-06 04:20:10|1095.98|1085.18|1096.4|1085.6|1096.9|1086.1|1095.98|1085.18|5
1649218820000|2022-04-06 04:20:20|1095.9|1085.1|1095.4|1084.6|1095.9|1085.1|1095.4|1084.6|2
1649218850000|2022-04-06 04:20:50|1095.29|1084.49|1094.4|1083.6|1095.29|1084.49|1094.4|1083.6|3
1649218870000|2022-04-06 04:21:10|1094.69|1083.89|1095.19|1084.39|1095.19|1084.39|1094.69|1083.89|2
1649218880000|2022-04-06 04:21:20|1094.69|1083.89|1094.4|1083.6|1094.69|1083.89|1094.4|1083.6|2
1649218960000|2022-04-06 04:22:40|1093.9|1083.1|1093.4|1082.6|1093.9|1083.1|1093.4|1082.6|2
1649218990000|2022-04-06 04:23:10|1093.08|1082.28|1093.08|1082.28|1093.08|1082.28|1093.08|1082.28|1
1649219010000|2022-04-06 04:23:30|1093.07|1082.27|1092.9|1082.1|1093.08|1082.28|1092.9|1082.1|3
1649219040000|2022-04-06 04:24:00|1092.32|1081.52|1092.32|1081.52|1092.32|1081.52|1092.32|1081.52|1
1649219060000|2022-04-06 04:24:20|1092.9|1082.1|1092.9|1082.1|1092.9|1082.1|1092.9|1082.1|1
1649219090000|2022-04-06 04:24:50|1093.9|1083.1|1093.9|1083.1|1093.9|1083.1|1093.9|1083.1|1
1649219120000|2022-04-06 04:25:20|1093.4|1082.6|1093.4|1082.6|1093.4|1082.6|1093.4|1082.6|1
1649219170000|2022-04-06 04:26:10|1092.9|1082.1|1092.9|1082.1|1092.9|1082.1|1092.9|1082.1|1
1649219190000|2022-04-06 04:26:30|1092.4|1081.6|1092.4|1081.6|1092.4|1081.6|1092.4|1081.6|1
1649219260000|2022-04-06 04:27:40|1092.15|1081.35|1092.15|1081.35|1092.15|1081.35|1092.15|1081.35|1
1649219270000|2022-04-06 04:27:50|1092.14|1081.34|1092.15|1081.35|1092.15|1081.35|1092.14|1081.34|4
1649219290000|2022-04-06 04:28:10|1092.9|1082.1|1092.9|1082.1|1092.9|1082.1|1092.9|1082.1|1
1649219330000|2022-04-06 04:28:50|1092.65|1081.85|1092.14|1081.34|1092.65|1081.85|1092.14|1081.34|3
1649219360000|2022-04-06 04:29:20|1091.9|1081.1|1091.9|1081.1|1091.9|1081.1|1091.9|1081.1|1
1649219400000|2022-04-06 04:30:00|1091.4|1080.6|1091.4|1080.6|1091.4|1080.6|1091.4|1080.6|1
1649219410000|2022-04-06 04:30:10|1090.9|1080.1|1090.98|1080.18|1090.98|1080.18|1090.9|1080.1|2
1649219420000|2022-04-06 04:30:20|1090.9|1080.1|1090.9|1080.1|1090.9|1080.1|1090.9|1080.1|1
1649219480000|2022-04-06 04:31:20|1091.4|1080.6|1091.4|1080.6|1091.4|1080.6|1091.4|1080.6|1
1649219500000|2022-04-06 04:31:40|1092.4|1081.6|1092.4|1081.6|1092.4|1081.6|1092.4|1081.6|1
1649219510000|2022-04-06 04:31:50|1091.4|1080.6|1091.4|1080.6|1091.4|1080.6|1091.4|1080.6|1
1649219560000|2022-04-06 04:32:40|1091.77|1080.97|1092.4|1081.6|1092.4|1081.6|1091.77|1080.97|3
1649219590000|2022-04-06 04:33:10|1091.4|1080.6|1091.4|1080.6|1091.4|1080.6|1091.4|1080.6|1
1649219610000|2022-04-06 04:33:30|1091.49|1080.69|1091.5|1080.7|1091.5|1080.7|1091.49|1080.69|2
1649219630000|2022-04-06 04:33:50|1091.9|1081.1|1091.9|1081.1|1091.9|1081.1|1091.9|1081.1|1
1649219660000|2022-04-06 04:34:20|1092.1|1081.3|1092.1|1081.3|1092.1|1081.3|1092.1|1081.3|1
1649219720000|2022-04-06 04:35:20|1092.27|1081.47|1093.4|1082.6|1093.4|1082.6|1092.27|1081.47|4
1649219740000|2022-04-06 04:35:40|1093.9|1083.1|1094.4|1083.6|1094.4|1083.6|1093.9|1083.1|2
1649219840000|2022-04-06 04:37:20|1094.1|1083.3|1094.1|1083.3|1094.1|1083.3|1094.1|1083.3|1
1649219890000|2022-04-06 04:38:10|1094.4|1083.6|1094.9|1084.1|1094.9|1084.1|1094.4|1083.6|2
1649219940000|2022-04-06 04:39:00|1094.4|1083.6|1094.4|1083.6|1094.4|1083.6|1094.4|1083.6|1
1649220050000|2022-04-06 04:40:50|1094.9|1084.1|1095.4|1084.6|1095.4|1084.6|1094.9|1084.1|2
1649220190000|2022-04-06 04:43:10|1095.52|1084.72|1095.52|1084.72|1095.52|1084.72|1095.52|1084.72|1
1649220200000|2022-04-06 04:43:20|1096.9|1086.1|1096.9|1086.1|1096.9|1086.1|1096.9|1086.1|1
1649220280000|2022-04-06 04:44:40|1097.19|1086.39|1097.19|1086.39|1097.19|1086.39|1097.19|1086.39|1
1649220290000|2022-04-06 04:44:50|1097.26|1086.46|1097.26|1086.46|1097.26|1086.46|1097.25|1086.45|9
1649220300000|2022-04-06 04:45:00|1097.25|1086.45|1097.26|1086.46|1097.26|1086.46|1097.25|1086.45|4
1649220420000|2022-04-06 04:47:00|1096.94|1086.14|1096.94|1086.14|1096.94|1086.14|1096.94|1086.14|1
1649220510000|2022-04-06 04:48:30|1096.9|1086.1|1096.9|1086.1|1096.9|1086.1|1096.9|1086.1|1
1649220530000|2022-04-06 04:48:50|1096.4|1085.6|1096.4|1085.6|1096.4|1085.6|1096.4|1085.6|1
1649220550000|2022-04-06 04:49:10|1095.9|1085.1|1095.9|1085.1|1095.9|1085.1|1095.9|1085.1|1
1649220590000|2022-04-06 04:49:50|1096.9|1086.1|1096.9|1086.1|1096.9|1086.1|1096.9|1086.1|1
1649220600000|2022-04-06 04:50:00|1096.4|1085.6|1095.9|1085.1|1096.4|1085.6|1095.9|1085.1|2
1649220610000|2022-04-06 04:50:10|1096.9|1086.1|1096.9|1086.1|1096.9|1086.1|1096.9|1086.1|1
1649220680000|2022-04-06 04:51:20|1096.4|1085.6|1096.4|1085.6|1096.4|1085.6|1096.4|1085.6|1
1649220690000|2022-04-06 04:51:30|1095.9|1085.1|1095.9|1085.1|1095.9|1085.1|1095.9|1085.1|1
1649220750000|2022-04-06 04:52:30|1095.55|1084.75|1095.55|1084.75|1095.55|1084.75|1095.55|1084.75|1
1649220760000|2022-04-06 04:52:40|1095.05|1084.25|1094.9|1084.1|1095.05|1084.25|1094.9|1084.1|2
1649220800000|2022-04-06 04:53:20|1095.4|1084.6|1095.9|1085.1|1095.9|1085.1|1095.4|1084.6|2
1649220820000|2022-04-06 04:53:40|1096.4|1085.6|1096.19|1085.39|1096.4|1085.6|1096.19|1085.39|2
1649220830000|2022-04-06 04:53:50|1096.18|1085.38|1096.18|1085.38|1096.19|1085.39|1096.18|1085.38|9
1649220850000|2022-04-06 04:54:10|1096.19|1085.39|1096.18|1085.38|1096.19|1085.39|1096.18|1085.38|2
1649220860000|2022-04-06 04:54:20|1096.17|1085.37|1096.18|1085.38|1096.18|1085.38|1096.17|1085.37|2
1649220870000|2022-04-06 04:54:30|1095.9|1085.1|1095.9|1085.1|1095.9|1085.1|1095.9|1085.1|1
1649220900000|2022-04-06 04:55:00|1096.9|1086.1|1096.9|1086.1|1096.9|1086.1|1096.9|1086.1|1
1649220930000|2022-04-06 04:55:30|1097.4|1086.6|1097.9|1087.1|1097.9|1087.1|1097.4|1086.6|2
1649220960000|2022-04-06 04:56:00|1098.4|1087.6|1098.9|1088.1|1098.9|1088.1|1098.4|1087.6|2
1649221000000|2022-04-06 04:56:40|1098.49|1087.69|1098.49|1087.69|1098.49|1087.69|1098.49|1087.69|1
1649221080000|2022-04-06 04:58:00|1098.4|1087.6|1098.4|1087.6|1098.4|1087.6|1098.4|1087.6|1
1649221100000|2022-04-06 04:58:20|1097.9|1087.1|1098.4|1087.6|1098.4|1087.6|1097.9|1087.1|2
1649221160000|2022-04-06 04:59:20|1098.04|1087.24|1097.9|1087.1|1098.04|1087.24|1097.9|1087.1|2
1649221170000|2022-04-06 04:59:30|1098.4|1087.6|1098.4|1087.6|1098.4|1087.6|1098.4|1087.6|1
1649221250000|2022-04-06 05:00:50|1097.9|1087.1|1097.9|1087.1|1097.9|1087.1|1097.9|1087.1|1
1649221350000|2022-04-06 05:02:30|1098.9|1088.1|1098.9|1088.1|1098.9|1088.1|1098.9|1088.1|1
1649221360000|2022-04-06 05:02:40|1097.9|1087.1|1097.9|1087.1|1097.9|1087.1|1097.9|1087.1|1
1649221410000|2022-04-06 05:03:30|1097.65|1086.85|1097.65|1086.85|1097.65|1086.85|1097.65|1086.85|1
1649221450000|2022-04-06 05:04:10|1097.39|1086.59|1097.39|1086.59|1097.39|1086.59|1097.39|1086.59|1
1649221460000|2022-04-06 05:04:20|1096.99|1086.19|1096.99|1086.19|1096.99|1086.19|1096.99|1086.19|1
1649221490000|2022-04-06 05:04:50|1096.72|1085.92|1096.72|1085.92|1096.72|1085.92|1096.72|1085.92|1
1649221500000|2022-04-06 05:05:00|1096.9|1086.1|1096.9|1086.1|1096.9|1086.1|1096.9|1086.1|1
1649221520000|2022-04-06 05:05:20|1096.99|1086.19|1097.9|1087.1|1097.9|1087.1|1096.99|1086.19|3
1649221620000|2022-04-06 05:07:00|1098.4|1087.6|1098.9|1088.1|1098.9|1088.1|1098.4|1087.6|2
1649221660000|2022-04-06 05:07:40|1099.9|1089.1|1099.9|1089.1|1099.9|1089.1|1099.9|1089.1|1
1649221670000|2022-04-06 05:07:50|1099.27|1088.47|1099.14|1088.34|1099.28|1088.48|1099.14|1088.34|3
1649221690000|2022-04-06 05:08:10|1099.4|1088.6|1099.4|1088.6|1099.4|1088.6|1099.4|1088.6|1
1649221700000|2022-04-06 05:08:20|1099.9|1089.1|1099.9|1089.1|1099.9|1089.1|1099.9|1089.1|1
1649221750000|2022-04-06 05:09:10|1100.53|1089.73|1100.77|1089.97|1100.77|1089.97|1100.53|1089.73|4
1649221790000|2022-04-06 05:09:50|1100.27|1089.47|1099.4|1088.6|1100.27|1089.47|1099.4|1088.6|2
1649221820000|2022-04-06 05:10:20|1099.9|1089.1|1099.9|1089.1|1099.9|1089.1|1099.9|1089.1|1
1649221890000|2022-04-06 05:11:30|1100.49|1089.69|1100.49|1089.69|1100.49|1089.69|1100.49|1089.69|1
1649221920000|2022-04-06 05:12:00|1100.77|1089.97|1100.77|1089.97|1100.77|1089.97|1100.77|1089.97|1
1649221930000|2022-04-06 05:12:10|1100.76|1089.96|1100.77|1089.97|1100.77|1089.97|1100.76|1089.96|2
1649221940000|2022-04-06 05:12:20|1100.76|1089.96|1101.27|1090.47|1101.27|1090.47|1100.76|1089.96|3
1649221950000|2022-04-06 05:12:30|1101.41|1090.61|1101.55|1090.75|1101.55|1090.75|1101.41|1090.61|2
1649221980000|2022-04-06 05:13:00|1101.9|1091.1|1101.9|1091.1|1101.9|1091.1|1101.9|1091.1|1
1649222070000|2022-04-06 05:14:30|1102.66|1091.86|1102.66|1091.86|1102.66|1091.86|1102.66|1091.86|1
1649222100000|2022-04-06 05:15:00|1102.65|1091.85|1102.66|1091.86|1102.66|1091.86|1102.65|1091.85|2
1649222110000|2022-04-06 05:15:10|1103.16|1092.36|1103.16|1092.36|1103.16|1092.36|1103.16|1092.36|1
1649222150000|2022-04-06 05:15:50|1103.15|1092.35|1103.16|1092.36|1103.16|1092.36|1103.15|1092.35|4
1649222270000|2022-04-06 05:17:50|1103.4|1092.6|1103.9|1093.1|1103.9|1093.1|1103.4|1092.6|2
1649222290000|2022-04-06 05:18:10|1103.66|1092.86|1103.16|1092.36|1103.66|1092.86|1103.16|1092.36|2
1649222320000|2022-04-06 05:18:40|1102.9|1092.1|1102.9|1092.1|1102.9|1092.1|1102.9|1092.1|1
1649222330000|2022-04-06 05:18:50|1101.51|1090.71|1101.4|1090.6|1101.51|1090.71|1101.4|1090.6|2
1649222350000|2022-04-06 05:19:10|1100.4|1089.6|1100.4|1089.6|1100.4|1089.6|1100.4|1089.6|1
1649222380000|2022-04-06 05:19:40|1100.7|1089.9|1101.2|1090.4|1101.2|1090.4|1100.7|1089.9|2
1649222470000|2022-04-06 05:21:10|1100.4|1089.6|1100.4|1089.6|1100.4|1089.6|1100.4|1089.6|1
1649222530000|2022-04-06 05:22:10|1100.32|1089.52|1100.32|1089.52|1100.32|1089.52|1100.32|1089.52|1
1649222540000|2022-04-06 05:22:20|1100.9|1090.1|1100.9|1090.1|1100.9|1090.1|1100.9|1090.1|1
1649222580000|2022-04-06 05:23:00|1100.4|1089.6|1100.32|1089.52|1100.4|1089.6|1100.32|1089.52|2
1649222590000|2022-04-06 05:23:10|1100.4|1089.6|1101.9|1091.1|1101.9|1091.1|1100.4|1089.6|4
1649222600000|2022-04-06 05:23:20|1102.4|1091.6|1102.4|1091.6|1102.4|1091.6|1102.4|1091.6|1
1649222650000|2022-04-06 05:24:10|1102.17|1091.37|1102.17|1091.37|1102.17|1091.37|1102.17|1091.37|1
1649222660000|2022-04-06 05:24:20|1101.67|1090.87|1101.67|1090.87|1101.67|1090.87|1101.67|1090.87|1
1649222700000|2022-04-06 05:25:00|1101.4|1090.6|1101.4|1090.6|1101.4|1090.6|1101.4|1090.6|1
1649222880000|2022-04-06 05:28:00|1100.9|1090.1|1100.4|1089.6|1100.9|1090.1|1100.4|1089.6|2
1649222930000|2022-04-06 05:28:50|1100.52|1089.72|1100.52|1089.72|1100.52|1089.72|1100.52|1089.72|1
1649222960000|2022-04-06 05:29:20|1100.4|1089.6|1100.52|1089.72|1100.52|1089.72|1100.4|1089.6|2
1649222970000|2022-04-06 05:29:30|1100.64|1089.84|1100.66|1089.86|1100.66|1089.86|1100.64|1089.84|3
1649222990000|2022-04-06 05:29:50|1101.02|1090.22|1101.02|1090.22|1101.02|1090.22|1101.02|1090.22|1
1649223010000|2022-04-06 05:30:10|1100.66|1089.86|1100.54|1089.74|1100.66|1089.86|1100.54|1089.74|2
1649223030000|2022-04-06 05:30:30|1100.57|1089.77|1100.57|1089.77|1100.57|1089.77|1100.57|1089.77|1
1649223040000|2022-04-06 05:30:40|1100.93|1090.13|1101.51|1090.71|1101.51|1090.71|1100.93|1090.13|3
1649223060000|2022-04-06 05:31:00|1102.01|1091.21|1102.01|1091.21|1102.01|1091.21|1102.01|1091.21|1
1649223130000|2022-04-06 05:32:10|1101.51|1090.71|1101.51|1090.71|1101.51|1090.71|1101.51|1090.71|1
1649223150000|2022-04-06 05:32:30|1101.9|1091.1|1101.9|1091.1|1102.06|1091.26|1101.9|1091.1|3
1649223160000|2022-04-06 05:32:40|1102.06|1091.26|1102.06|1091.26|1102.06|1091.26|1102.06|1091.26|1
1649223180000|2022-04-06 05:33:00|1102.56|1091.76|1102.56|1091.76|1102.56|1091.76|1102.56|1091.76|1
1649223310000|2022-04-06 05:35:10|1101.9|1091.1|1101.9|1091.1|1101.9|1091.1|1101.9|1091.1|1
1649223380000|2022-04-06 05:36:20|1100.9|1090.1|1100.9|1090.1|1100.9|1090.1|1100.9|1090.1|1
1649223790000|2022-04-06 05:43:10|1100.4|1089.6|1100.4|1089.6|1100.4|1089.6|1100.4|1089.6|1
1649224000000|2022-04-06 05:46:40|1100.9|1090.1|1100.9|1090.1|1100.9|1090.1|1100.9|1090.1|1
1649224010000|2022-04-06 05:46:50|1101.04|1090.24|1101.04|1090.24|1101.04|1090.24|1101.04|1090.24|1
1649224040000|2022-04-06 05:47:20|1101.63|1090.83|1102.28|1091.48|1102.28|1091.48|1101.63|1090.83|2
1649224050000|2022-04-06 05:47:30|1102.35|1091.55|1102.35|1091.55|1102.35|1091.55|1102.35|1091.55|1
1649224090000|2022-04-06 05:48:10|1101.99|1091.19|1101.99|1091.19|1101.99|1091.19|1101.99|1091.19|1
1649224200000|2022-04-06 05:50:00|1102.48|1091.68|1102.48|1091.68|1102.48|1091.68|1102.48|1091.68|1
1649224260000|2022-04-06 05:51:00|1102.44|1091.64|1101.94|1091.14|1102.44|1091.64|1101.94|1091.14|2
1649224460000|2022-04-06 05:54:20|1102.11|1091.31|1102.11|1091.31|1102.11|1091.31|1102.11|1091.31|1
1649224560000|2022-04-06 05:56:00|1101.44|1090.64|1101.44|1090.64|1101.44|1090.64|1101.44|1090.64|1
1649224610000|2022-04-06 05:56:50|1100.4|1089.6|1100.4|1089.6|1100.4|1089.6|1100.4|1089.6|1
1649224660000|2022-04-06 05:57:40|1100.9|1090.1|1100.9|1090.1|1101.32|1090.52|1100.9|1090.1|3
1649224740000|2022-04-06 05:59:00|1100.4|1089.6|1100.68|1089.88|1100.68|1089.88|1100.4|1089.6|2
1649224750000|2022-04-06 05:59:10|1100.9|1090.1|1100.9|1090.1|1100.9|1090.1|1100.9|1090.1|1
1649224770000|2022-04-06 05:59:30|1101.44|1090.64|1101.94|1091.14|1101.94|1091.14|1101.44|1090.64|2
1649224810000|2022-04-06 06:00:10|1101.52|1090.72|1101.52|1090.72|1101.52|1090.72|1101.52|1090.72|1
1649224820000|2022-04-06 06:00:20|1101.53|1090.73|1101.52|1090.72|1101.53|1090.73|1101.52|1090.72|4
1649224840000|2022-04-06 06:00:40|1100.9|1090.1|1100.9|1090.1|1100.9|1090.1|1100.9|1090.1|1
1649224860000|2022-04-06 06:01:00|1099.9|1089.1|1099.9|1089.1|1099.9|1089.1|1099.9|1089.1|1
1649224870000|2022-04-06 06:01:10|1099.4|1088.6|1099.4|1088.6|1099.4|1088.6|1099.4|1088.6|1
1649224930000|2022-04-06 06:02:10|1098.9|1088.1|1098.56|1087.76|1098.9|1088.1|1098.56|1087.76|2
1649224940000|2022-04-06 06:02:20|1098.4|1087.6|1098.4|1087.6|1098.4|1087.6|1098.4|1087.6|1
1649224990000|2022-04-06 06:03:10|1098.9|1088.1|1099.4|1088.6|1099.4|1088.6|1098.9|1088.1|4
1649225010000|2022-04-06 06:03:30|1099.5|1088.7|1100.3|1089.5|1100.3|1089.5|1099.5|1088.7|5
1649225020000|2022-04-06 06:03:40|1100.31|1089.51|1099.4|1088.6|1100.31|1089.51|1099.4|1088.6|6
1649225030000|2022-04-06 06:03:50|1099.9|1089.1|1099.9|1089.1|1099.9|1089.1|1099.9|1089.1|1
1649225040000|2022-04-06 06:04:00|1100.12|1089.32|1099.9|1089.1|1100.12|1089.32|1099.9|1089.1|2
1649225050000|2022-04-06 06:04:10|1100.27|1089.47|1100.27|1089.47|1100.27|1089.47|1100.27|1089.47|1
1649225070000|2022-04-06 06:04:30|1099.9|1089.1|1099.9|1089.1|1099.9|1089.1|1099.9|1089.1|1
1649225090000|2022-04-06 06:04:50|1099.4|1088.6|1098.81|1088.01|1099.4|1088.6|1098.81|1088.01|2
1649225110000|2022-04-06 06:05:10|1097.9|1087.1|1097.9|1087.1|1097.9|1087.1|1097.9|1087.1|1
1649225170000|2022-04-06 06:06:10|1098.25|1087.45|1098.66|1087.86|1098.66|1087.86|1098.25|1087.45|3
1649225180000|2022-04-06 06:06:20|1098.81|1088.01|1098.81|1088.01|1098.81|1088.01|1098.81|1088.01|1
1649225210000|2022-04-06 06:06:50|1097.9|1087.1|1097.9|1087.1|1097.9|1087.1|1097.9|1087.1|1
1649225280000|2022-04-06 06:08:00|1098.81|1088.01|1098.81|1088.01|1098.81|1088.01|1098.81|1088.01|1
1649225390000|2022-04-06 06:09:50|1098.4|1087.6|1098.4|1087.6|1098.4|1087.6|1098.4|1087.6|1
1649225410000|2022-04-06 06:10:10|1098.67|1087.87|1099.4|1088.6|1099.4|1088.6|1098.67|1087.87|2
1649225430000|2022-04-06 06:10:30|1098.4|1087.6|1098.4|1087.6|1098.4|1087.6|1098.4|1087.6|1
1649225490000|2022-04-06 06:11:30|1097.9|1087.1|1097.9|1087.1|1097.9|1087.1|1097.9|1087.1|1
1649225520000|2022-04-06 06:12:00|1097.4|1086.6|1097.4|1086.6|1097.4|1086.6|1097.4|1086.6|1
1649225550000|2022-04-06 06:12:30|1096.95|1086.15|1096.95|1086.15|1096.95|1086.15|1096.95|1086.15|1
1649225570000|2022-04-06 06:12:50|1096.97|1086.17|1096.97|1086.17|1096.97|1086.17|1096.97|1086.17|1
1649225590000|2022-04-06 06:13:10|1096.4|1085.6|1096.4|1085.6|1096.4|1085.6|1096.4|1085.6|1
1649225700000|2022-04-06 06:15:00|1096.9|1086.1|1096.9|1086.1|1096.9|1086.1|1096.9|1086.1|1
1649225710000|2022-04-06 06:15:10|1097.4|1086.6|1097.4|1086.6|1097.4|1086.6|1097.4|1086.6|1
1649225740000|2022-04-06 06:15:40|1096.9|1086.1|1096.4|1085.6|1096.9|1086.1|1096.4|1085.6|2
1649225790000|2022-04-06 06:16:30|1095.9|1085.1|1095.78|1084.98|1095.9|1085.1|1095.78|1084.98|2
1649225830000|2022-04-06 06:17:10|1095.9|1085.1|1095.9|1085.1|1095.9|1085.1|1095.9|1085.1|1
1649225900000|2022-04-06 06:18:20|1095.78|1084.98|1095.78|1084.98|1095.78|1084.98|1095.78|1084.98|1
1649225920000|2022-04-06 06:18:40|1096.17|1085.37|1096.4|1085.6|1096.4|1085.6|1096.17|1085.37|3
1649225960000|2022-04-06 06:19:20|1096.9|1086.1|1096.9|1086.1|1096.9|1086.1|1096.9|1086.1|1
1649225990000|2022-04-06 06:19:50|1096.4|1085.6|1096.4|1085.6|1096.4|1085.6|1096.4|1085.6|1
1649226070000|2022-04-06 06:21:10|1096.71|1085.91|1096.9|1086.1|1096.9|1086.1|1096.71|1085.91|2
1649226160000|2022-04-06 06:22:40|1096.4|1085.6|1094.9|1084.1|1096.4|1085.6|1094.9|1084.1|2
1649226190000|2022-04-06 06:23:10|1094.8|1084|1094.8|1084|1094.8|1084|1094.8|1084|1
1649226230000|2022-04-06 06:23:50|1093.9|1083.1|1093.9|1083.1|1093.9|1083.1|1093.9|1083.1|1
1649226240000|2022-04-06 06:24:00|1093.76|1082.96|1093.9|1083.1|1093.9|1083.1|1093.76|1082.96|2
1649226300000|2022-04-06 06:25:00|1094.4|1083.6|1095.4|1084.6|1095.4|1084.6|1094.4|1083.6|4
1649226310000|2022-04-06 06:25:10|1095.68|1084.88|1096.18|1085.38|1096.18|1085.38|1095.68|1084.88|2
1649226390000|2022-04-06 06:26:30|1095.9|1085.1|1095.9|1085.1|1095.9|1085.1|1095.9|1085.1|1
1649226400000|2022-04-06 06:26:40|1096.4|1085.6|1096.4|1085.6|1096.4|1085.6|1096.4|1085.6|1
1649226440000|2022-04-06 06:27:20|1096.9|1086.1|1096.9|1086.1|1096.9|1086.1|1096.9|1086.1|1
1649226460000|2022-04-06 06:27:40|1097.31|1086.51|1097.32|1086.52|1097.32|1086.52|1097.31|1086.51|2
1649226480000|2022-04-06 06:28:00|1096.4|1085.6|1097.4|1086.6|1097.4|1086.6|1096.4|1085.6|3
1649226500000|2022-04-06 06:28:20|1097.9|1087.1|1098.4|1087.6|1098.4|1087.6|1097.9|1087.1|2
1649226510000|2022-04-06 06:28:30|1097.4|1086.6|1097.4|1086.6|1097.4|1086.6|1097.4|1086.6|1
1649226530000|2022-04-06 06:28:50|1097.79|1086.99|1097.79|1086.99|1097.79|1086.99|1097.79|1086.99|1
1649226540000|2022-04-06 06:29:00|1098.29|1087.49|1098.4|1087.6|1098.4|1087.6|1098.29|1087.49|2
1649226550000|2022-04-06 06:29:10|1097.9|1087.1|1098.22|1087.42|1098.22|1087.42|1097.9|1087.1|2
1649226590000|2022-04-06 06:29:50|1097.9|1087.1|1097.9|1087.1|1097.9|1087.1|1097.9|1087.1|1
1649226640000|2022-04-06 06:30:40|1098.28|1087.48|1098.8|1088|1098.8|1088|1098.28|1087.48|3
1649226670000|2022-04-06 06:31:10|1098.9|1088.1|1098.9|1088.1|1098.9|1088.1|1098.9|1088.1|1
1649226780000|2022-04-06 06:33:00|1097.9|1087.1|1097.9|1087.1|1097.9|1087.1|1097.9|1087.1|1
1649226790000|2022-04-06 06:33:10|1097.4|1086.6|1097.4|1086.6|1097.4|1086.6|1097.4|1086.6|1
1649226810000|2022-04-06 06:33:30|1097.9|1087.1|1098.4|1087.6|1098.4|1087.6|1097.9|1087.1|2
1649226860000|2022-04-06 06:34:20|1098.9|1088.1|1098.9|1088.1|1098.9|1088.1|1098.9|1088.1|1
1649226940000|2022-04-06 06:35:40|1099.4|1088.6|1099.4|1088.6|1099.4|1088.6|1099.4|1088.6|1
1649226970000|2022-04-06 06:36:10|1099.76|1088.96|1100.4|1089.6|1100.4|1089.6|1099.76|1088.96|3
1649227000000|2022-04-06 06:36:40|1100.77|1089.97|1101.27|1090.47|1101.27|1090.47|1100.77|1089.97|2
1649227010000|2022-04-06 06:36:50|1101.26|1090.46|1101.27|1090.47|1101.27|1090.47|1101.26|1090.46|2
1649227020000|2022-04-06 06:37:00|1101.26|1090.46|1101.27|1090.47|1101.27|1090.47|1101.26|1090.46|2
1649227090000|2022-04-06 06:38:10|1101.44|1090.64|1101.44|1090.64|1101.44|1090.64|1101.44|1090.64|1
1649227100000|2022-04-06 06:38:20|1101.43|1090.63|1101.44|1090.64|1101.44|1090.64|1101.43|1090.63|4
1649227160000|2022-04-06 06:39:20|1101.61|1090.81|1101.62|1090.82|1101.62|1090.82|1101.61|1090.81|2
1649227180000|2022-04-06 06:39:40|1101.75|1090.95|1101.75|1090.95|1101.75|1090.95|1101.75|1090.95|1
1649227200000|2022-04-06 06:40:00|1102.25|1091.45|1102.9|1092.1|1102.9|1092.1|1102.25|1091.45|2
1649227210000|2022-04-06 06:40:10|1102.4|1091.6|1102.4|1091.6|1102.4|1091.6|1102.4|1091.6|1
1649227260000|2022-04-06 06:41:00|1101.99|1091.19|1102.06|1091.26|1102.06|1091.26|1101.99|1091.19|2
1649227350000|2022-04-06 06:42:30|1102.12|1091.32|1102.12|1091.32|1102.12|1091.32|1102.12|1091.32|1
1649227370000|2022-04-06 06:42:50|1102.16|1091.36|1102.21|1091.41|1102.21|1091.41|1102.16|1091.36|3
1649227390000|2022-04-06 06:43:10|1102.08|1091.28|1101.76|1090.96|1102.08|1091.28|1101.76|1090.96|5
1649227400000|2022-04-06 06:43:20|1101.77|1090.97|1101.74|1090.94|1101.77|1090.97|1101.74|1090.94|3
1649227500000|2022-04-06 06:45:00|1101.4|1090.6|1100.9|1090.1|1101.4|1090.6|1100.9|1090.1|2
1649227550000|2022-04-06 06:45:50|1101.9|1091.1|1101.9|1091.1|1101.9|1091.1|1101.9|1091.1|1
1649227600000|2022-04-06 06:46:40|1101.76|1090.96|1101.76|1090.96|1101.76|1090.96|1101.76|1090.96|1
1649227610000|2022-04-06 06:46:50|1101.26|1090.46|1101.26|1090.46|1101.26|1090.46|1101.26|1090.46|1
1649227650000|2022-04-06 06:47:30|1101.4|1090.6|1101.4|1090.6|1101.4|1090.6|1101.4|1090.6|1
1649227660000|2022-04-06 06:47:40|1101.9|1091.1|1101.9|1091.1|1101.9|1091.1|1101.9|1091.1|1
1649227920000|2022-04-06 06:52:00|1102.05|1091.25|1102.05|1091.25|1102.05|1091.25|1102.05|1091.25|1
1649228170000|2022-04-06 06:56:10|1102.11|1091.31|1102.11|1091.31|1102.11|1091.31|1102.11|1091.31|1
1649228240000|2022-04-06 06:57:20|1102.61|1091.81|1102.9|1092.1|1102.9|1092.1|1102.61|1091.81|2
1649228250000|2022-04-06 06:57:30|1103.16|1092.36|1103.16|1092.36|1103.16|1092.36|1103.16|1092.36|1
1649228430000|2022-04-06 07:00:30|1103.9|1093.1|1103.9|1093.1|1103.9|1093.1|1103.9|1093.1|1
1649228560000|2022-04-06 07:02:40|1104.9|1094.1|1104.9|1094.1|1104.9|1094.1|1104.9|1094.1|1
1649228600000|2022-04-06 07:03:20|1104.63|1093.83|1104.63|1093.83|1104.63|1093.83|1104.63|1093.83|1
1649228720000|2022-04-06 07:05:20|1103.9|1093.1|1103.9|1093.1|1103.9|1093.1|1103.9|1093.1|1
1649228740000|2022-04-06 07:05:40|1103.81|1093.01|1103.81|1093.01|1103.81|1093.01|1103.81|1093.01|1
1649228760000|2022-04-06 07:06:00|1103.9|1093.1|1103.9|1093.1|1103.9|1093.1|1103.9|1093.1|1
1649228770000|2022-04-06 07:06:10|1103.81|1093.01|1103.81|1093.01|1103.81|1093.01|1103.81|1093.01|1
1649228800000|2022-04-06 07:06:40|1103.9|1093.1|1103.9|1093.1|1103.9|1093.1|1103.9|1093.1|1
1649228860000|2022-04-06 07:07:40|1104.12|1093.32|1104.12|1093.32|1104.12|1093.32|1104.12|1093.32|1
1649229010000|2022-04-06 07:10:10|1104.11|1093.31|1104.12|1093.32|1104.12|1093.32|1104.11|1093.31|2
1649229050000|2022-04-06 07:10:50|1104.9|1094.1|1104.9|1094.1|1104.9|1094.1|1104.9|1094.1|1
1649229070000|2022-04-06 07:11:10|1105.4|1094.6|1106.4|1095.6|1106.4|1095.6|1105.4|1094.6|4
1649229120000|2022-04-06 07:12:00|1106|1095.2|1106|1095.2|1106|1095.2|1106|1095.2|1
1649229150000|2022-04-06 07:12:30|1106.4|1095.6|1106.4|1095.6|1106.4|1095.6|1106.4|1095.6|1
1649229180000|2022-04-06 07:13:00|1106|1095.2|1106|1095.2|1106|1095.2|1106|1095.2|1
1649229200000|2022-04-06 07:13:20|1106.1|1095.3|1106.1|1095.3|1106.1|1095.3|1106.1|1095.3|1
1649229260000|2022-04-06 07:14:20|1106|1095.2|1106|1095.2|1106|1095.2|1106|1095.2|1
1649229310000|2022-04-06 07:15:10|1105.5|1094.7|1105.5|1094.7|1105.5|1094.7|1105.5|1094.7|1
1649229350000|2022-04-06 07:15:50|1105|1094.2|1104.4|1093.6|1105|1094.2|1104.4|1093.6|2
1649229380000|2022-04-06 07:16:20|1104.9|1094.1|1104.9|1094.1|1104.9|1094.1|1104.9|1094.1|1
1649229600000|2022-04-06 07:20:00|1104.77|1093.97|1104.77|1093.97|1104.77|1093.97|1104.77|1093.97|1
1649229680000|2022-04-06 07:21:20|1104.27|1093.47|1104.27|1093.47|1104.27|1093.47|1104.27|1093.47|1
1649229710000|2022-04-06 07:21:50|1103.9|1093.1|1103.9|1093.1|1103.9|1093.1|1103.9|1093.1|1
1649229720000|2022-04-06 07:22:00|1103.4|1092.6|1103.4|1092.6|1103.4|1092.6|1103.4|1092.6|1
1649229800000|2022-04-06 07:23:20|1103.3|1092.5|1103.3|1092.5|1103.3|1092.5|1103.3|1092.5|1
1649229810000|2022-04-06 07:23:30|1103.2|1092.4|1103.2|1092.4|1103.2|1092.4|1103.2|1092.4|1
1649229860000|2022-04-06 07:24:20|1102.7|1091.9|1103.41|1092.61|1103.41|1092.61|1102.7|1091.9|4
1649229890000|2022-04-06 07:24:50|1102.91|1092.11|1102.91|1092.11|1102.91|1092.11|1102.91|1092.11|1
1649229960000|2022-04-06 07:26:00|1102.9|1092.1|1102.9|1092.1|1102.9|1092.1|1102.9|1092.1|1
1649230140000|2022-04-06 07:29:00|1103.4|1092.6|1103.4|1092.6|1103.4|1092.6|1103.4|1092.6|1
1649230240000|2022-04-06 07:30:40|1102.9|1092.1|1102.9|1092.1|1102.9|1092.1|1102.9|1092.1|1
1649230260000|2022-04-06 07:31:00|1101.9|1091.1|1101.9|1091.1|1101.9|1091.1|1101.9|1091.1|1
1649230290000|2022-04-06 07:31:30|1100.9|1090.1|1100.9|1090.1|1100.9|1090.1|1100.9|1090.1|1
1649230310000|2022-04-06 07:31:50|1100.32|1089.52|1100.4|1089.6|1100.4|1089.6|1100.32|1089.52|2
1649230340000|2022-04-06 07:32:20|1099.9|1089.1|1099.9|1089.1|1099.9|1089.1|1099.9|1089.1|1
1649230370000|2022-04-06 07:32:50|1099.4|1088.6|1099.4|1088.6|1099.4|1088.6|1099.4|1088.6|1
1649230500000|2022-04-06 07:35:00|1098.57|1087.77|1098.57|1087.77|1098.57|1087.77|1098.57|1087.77|1
1649230530000|2022-04-06 07:35:30|1098.07|1087.27|1097.9|1087.1|1098.07|1087.27|1097.9|1087.1|2
1649230550000|2022-04-06 07:35:50|1098.4|1087.6|1098.57|1087.77|1098.57|1087.77|1098.4|1087.6|2
1649230610000|2022-04-06 07:36:50|1098.9|1088.1|1098.9|1088.1|1098.9|1088.1|1098.9|1088.1|1
1649230620000|2022-04-06 07:37:00|1098.57|1087.77|1098.57|1087.77|1098.57|1087.77|1098.57|1087.77|1
1649230630000|2022-04-06 07:37:10|1097.9|1087.1|1097.9|1087.1|1097.9|1087.1|1097.9|1087.1|1
1649230720000|2022-04-06 07:38:40|1096.9|1086.1|1096.9|1086.1|1096.9|1086.1|1096.9|1086.1|1
1649230730000|2022-04-06 07:38:50|1096.84|1086.04|1095.18|1084.38|1096.84|1086.04|1094.8|1084|5
1649230740000|2022-04-06 07:39:00|1095.17|1084.37|1095.4|1084.6|1095.4|1084.6|1095.17|1084.37|6
1649230780000|2022-04-06 07:39:40|1094.9|1084.1|1094.8|1084|1094.9|1084.1|1094.8|1084|2
1649230800000|2022-04-06 07:40:00|1094.9|1084.1|1095.4|1084.6|1095.4|1084.6|1094.9|1084.1|2
1649230810000|2022-04-06 07:40:10|1095.9|1085.1|1096.4|1085.6|1096.4|1085.6|1095.9|1085.1|2
1649230830000|2022-04-06 07:40:30|1096.54|1085.74|1096.79|1085.99|1096.79|1085.99|1096.54|1085.74|2
1649230840000|2022-04-06 07:40:40|1096.9|1086.1|1096.9|1086.1|1096.9|1086.1|1096.9|1086.1|1
1649230860000|2022-04-06 07:41:00|1097.4|1086.6|1097.4|1086.6|1097.4|1086.6|1097.4|1086.6|1
1649230980000|2022-04-06 07:43:00|1097.21|1086.41|1097.4|1086.6|1097.4|1086.6|1097.21|1086.41|2
1649231000000|2022-04-06 07:43:20|1096.9|1086.1|1096.79|1085.99|1096.9|1086.1|1096.79|1085.99|2
1649231030000|2022-04-06 07:43:50|1096.66|1085.86|1096.79|1085.99|1096.79|1085.99|1096.66|1085.86|2
1649231040000|2022-04-06 07:44:00|1097.29|1086.49|1097.4|1086.6|1097.4|1086.6|1097.29|1086.49|2
1649231100000|2022-04-06 07:45:00|1096.9|1086.1|1096.4|1085.6|1096.9|1086.1|1096.4|1085.6|2
1649231220000|2022-04-06 07:47:00|1096.9|1086.1|1096.9|1086.1|1096.9|1086.1|1096.9|1086.1|1
1649231290000|2022-04-06 07:48:10|1097.4|1086.6|1097.4|1086.6|1097.4|1086.6|1097.4|1086.6|1
1649231500000|2022-04-06 07:51:40|1097.9|1087.1|1097.9|1087.1|1097.9|1087.1|1097.9|1087.1|1
1649231610000|2022-04-06 07:53:30|1096.9|1086.1|1096.4|1085.6|1096.9|1086.1|1096.4|1085.6|2
1649231640000|2022-04-06 07:54:00|1095.9|1085.1|1095.9|1085.1|1095.9|1085.1|1095.9|1085.1|1
1649231750000|2022-04-06 07:55:50|1095.8|1085|1095.8|1085|1095.8|1085|1095.8|1085|1
1649231760000|2022-04-06 07:56:00|1094.8|1084|1094.8|1084|1094.8|1084|1094.8|1084|1
1649231890000|2022-04-06 07:58:10|1094.3|1083.5|1094.3|1083.5|1094.3|1083.5|1094.3|1083.5|1
1649231900000|2022-04-06 07:58:20|1093.36|1082.56|1092.86|1082.06|1093.36|1082.56|1092.86|1082.06|2
1649231920000|2022-04-06 07:58:40|1092.19|1081.39|1091.9|1081.1|1092.36|1081.56|1091.9|1081.1|3
1649231930000|2022-04-06 07:58:50|1092.4|1081.6|1092.9|1082.1|1092.9|1082.1|1092.4|1081.6|2
1649231940000|2022-04-06 07:59:00|1093.4|1082.6|1094.4|1083.6|1094.4|1083.6|1093.4|1082.6|2
1649231950000|2022-04-06 07:59:10|1093.9|1083.1|1093.4|1082.6|1093.9|1083.1|1093.4|1082.6|2
1649231960000|2022-04-06 07:59:20|1093.9|1083.1|1093.9|1083.1|1093.9|1083.1|1093.9|1083.1|1
1649231970000|2022-04-06 07:59:30|1094.4|1083.6|1094.4|1083.6|1094.4|1083.6|1094.4|1083.6|1
1649231990000|2022-04-06 07:59:50|1093.9|1083.1|1094.4|1083.6|1094.4|1083.6|1093.4|1082.6|4
1649232010000|2022-04-06 08:00:10|1093.9|1083.1|1093.9|1083.1|1093.9|1083.1|1093.9|1083.1|1
1649232020000|2022-04-06 08:00:20|1093.4|1082.6|1092.9|1082.1|1093.4|1082.6|1092.9|1082.1|2
1649232030000|2022-04-06 08:00:30|1093.4|1082.6|1093.4|1082.6|1093.4|1082.6|1093.4|1082.6|1
1649232040000|2022-04-06 08:00:40|1093.9|1083.1|1093.9|1083.1|1093.9|1083.1|1093.9|1083.1|1
1649232060000|2022-04-06 08:01:00|1093.4|1082.6|1093.4|1082.6|1093.4|1082.6|1093.4|1082.6|1
1649232080000|2022-04-06 08:01:20|1093.62|1082.82|1093.9|1083.1|1093.9|1083.1|1093.62|1082.82|2
1649232110000|2022-04-06 08:01:50|1094.4|1083.6|1094.4|1083.6|1094.4|1083.6|1094.4|1083.6|1
1649232140000|2022-04-06 08:02:20|1093.99|1083.19|1093.49|1082.69|1093.99|1083.19|1093.49|1082.69|2
1649232150000|2022-04-06 08:02:30|1093.83|1083.03|1093.83|1083.03|1093.83|1083.03|1093.83|1083.03|1
1649232160000|2022-04-06 08:02:40|1094.33|1083.53|1094.33|1083.53|1094.33|1083.53|1094.33|1083.53|1
1649232170000|2022-04-06 08:02:50|1095.08|1084.28|1095.48|1084.68|1095.49|1084.69|1095.08|1084.28|5
1649232180000|2022-04-06 08:03:00|1095.49|1084.69|1095.48|1084.68|1095.49|1084.69|1095.48|1084.68|2
1649232190000|2022-04-06 08:03:10|1095.58|1084.78|1096.4|1085.6|1096.4|1085.6|1095.58|1084.78|3
1649232210000|2022-04-06 08:03:30|1096.32|1085.52|1096.32|1085.52|1096.32|1085.52|1096.32|1085.52|1
1649232220000|2022-04-06 08:03:40|1096.4|1085.6|1096.4|1085.6|1096.4|1085.6|1096.4|1085.6|1
1649232250000|2022-04-06 08:04:10|1095.9|1085.1|1095.9|1085.1|1095.9|1085.1|1095.9|1085.1|1
1649232360000|2022-04-06 08:06:00|1096.4|1085.6|1096.4|1085.6|1096.4|1085.6|1096.4|1085.6|1
1649232390000|2022-04-06 08:06:30|1096.9|1086.1|1096.9|1086.1|1096.9|1086.1|1096.9|1086.1|1
1649232540000|2022-04-06 08:09:00|1095.9|1085.1|1095.4|1084.6|1095.9|1085.1|1095.4|1084.6|2
1649232630000|2022-04-06 08:10:30|1094.9|1084.1|1094.9|1084.1|1094.9|1084.1|1094.9|1084.1|1
1649232700000|2022-04-06 08:11:40|1094.4|1083.6|1094.4|1083.6|1094.4|1083.6|1094.4|1083.6|1
1649232710000|2022-04-06 08:11:50|1092.9|1082.1|1091.63|1080.83|1092.9|1082.1|1091.63|1080.83|3
1649232720000|2022-04-06 08:12:00|1092.13|1081.33|1091.63|1080.83|1092.13|1081.33|1091.63|1080.83|2
1649232770000|2022-04-06 08:12:50|1090.9|1080.1|1090.9|1080.1|1090.9|1080.1|1090.9|1080.1|1
1649232800000|2022-04-06 08:13:20|1090.3|1079.5|1090.3|1079.5|1090.3|1079.5|1090.3|1079.5|1
1649232810000|2022-04-06 08:13:30|1089.8|1079|1090.9|1080.1|1090.9|1080.1|1089.8|1079|4
1649232850000|2022-04-06 08:14:10|1091.4|1080.6|1091.4|1080.6|1091.4|1080.6|1091.4|1080.6|1
1649232940000|2022-04-06 08:15:40|1091.37|1080.57|1092.4|1081.6|1092.4|1081.6|1091.37|1080.57|3
1649232960000|2022-04-06 08:16:00|1092.51|1081.71|1093.4|1082.6|1093.4|1082.6|1092.51|1081.71|3
1649233030000|2022-04-06 08:17:10|1092.9|1082.1|1092.9|1082.1|1092.9|1082.1|1092.9|1082.1|1
1649233060000|2022-04-06 08:17:40|1092.4|1081.6|1091.9|1081.1|1092.4|1081.6|1091.9|1081.1|2
1649233070000|2022-04-06 08:17:50|1092.4|1081.6|1092.4|1081.6|1092.4|1081.6|1092.4|1081.6|1
1649233140000|2022-04-06 08:19:00|1092.9|1082.1|1093.29|1082.49|1093.29|1082.49|1092.9|1082.1|2
1649233190000|2022-04-06 08:19:50|1093.23|1082.43|1093.23|1082.43|1093.23|1082.43|1093.23|1082.43|1
1649233230000|2022-04-06 08:20:30|1093.35|1082.55|1093.09|1082.29|1093.35|1082.55|1093.09|1082.29|2
1649233280000|2022-04-06 08:21:20|1092.96|1082.16|1092.96|1082.16|1092.96|1082.16|1092.9|1082.1|3
1649233290000|2022-04-06 08:21:30|1092.62|1081.82|1092.4|1081.6|1092.62|1081.82|1092.4|1081.6|2
1649233300000|2022-04-06 08:21:40|1092.9|1082.1|1092.9|1082.1|1092.9|1082.1|1092.9|1082.1|1
1649233320000|2022-04-06 08:22:00|1093.9|1083.1|1093.9|1083.1|1093.9|1083.1|1093.9|1083.1|1
1649233330000|2022-04-06 08:22:10|1094.4|1083.6|1095.21|1084.41|1095.21|1084.41|1094.4|1083.6|3
1649233340000|2022-04-06 08:22:20|1095.2|1084.4|1095.2|1084.4|1095.21|1084.41|1095.2|1084.4|5
1649233360000|2022-04-06 08:22:40|1094.95|1084.15|1094.95|1084.15|1094.95|1084.15|1094.95|1084.15|1
1649233400000|2022-04-06 08:23:20|1095.4|1084.6|1095.9|1085.1|1095.9|1085.1|1095.4|1084.6|2
1649233470000|2022-04-06 08:24:30|1096.4|1085.6|1096.9|1086.1|1096.9|1086.1|1096.4|1085.6|3
1649233510000|2022-04-06 08:25:10|1097.4|1086.6|1097.4|1086.6|1097.4|1086.6|1097.4|1086.6|1
1649233530000|2022-04-06 08:25:30|1098.4|1087.6|1098.9|1088.1|1098.9|1088.1|1098.4|1087.6|2
1649233570000|2022-04-06 08:26:10|1099.16|1088.36|1099.16|1088.36|1099.16|1088.36|1099.16|1088.36|1
1649233580000|2022-04-06 08:26:20|1099.4|1088.6|1099.4|1088.6|1099.4|1088.6|1099.4|1088.6|1
1649233640000|2022-04-06 08:27:20|1099.16|1088.36|1099.16|1088.36|1099.16|1088.36|1099.16|1088.36|1
1649233650000|2022-04-06 08:27:30|1098.9|1088.1|1098.9|1088.1|1098.9|1088.1|1098.9|1088.1|1
1649233660000|2022-04-06 08:27:40|1098.4|1087.6|1098.4|1087.6|1098.4|1087.6|1098.4|1087.6|1
1649233670000|2022-04-06 08:27:50|1098.66|1087.86|1098.66|1087.86|1098.66|1087.86|1098.66|1087.86|1
1649233700000|2022-04-06 08:28:20|1099.16|1088.36|1099.16|1088.36|1099.16|1088.36|1099.16|1088.36|1
1649233710000|2022-04-06 08:28:30|1099.9|1089.1|1099.9|1089.1|1099.9|1089.1|1099.9|1089.1|1
1649233770000|2022-04-06 08:29:30|1099.52|1088.72|1099.43|1088.63|1099.52|1088.72|1099.27|1088.47|3
1649233790000|2022-04-06 08:29:50|1099.18|1088.38|1099.18|1088.38|1099.18|1088.38|1099.18|1088.38|1
1649233800000|2022-04-06 08:30:00|1098.9|1088.1|1099.27|1088.47|1099.27|1088.47|1098.9|1088.1|4
1649233820000|2022-04-06 08:30:20|1099.9|1089.1|1099.9|1089.1|1099.9|1089.1|1099.9|1089.1|1
1649233860000|2022-04-06 08:31:00|1099.4|1088.6|1099.16|1088.36|1099.4|1088.6|1099.16|1088.36|2
1649233910000|2022-04-06 08:31:50|1098.66|1087.86|1098.4|1087.6|1098.66|1087.86|1098.4|1087.6|2
1649233940000|2022-04-06 08:32:20|1098.1|1087.3|1098.1|1087.3|1098.1|1087.3|1098.1|1087.3|1
1649234030000|2022-04-06 08:33:50|1097.95|1087.15|1097.95|1087.15|1097.95|1087.15|1097.95|1087.15|1
1649234060000|2022-04-06 08:34:20|1097.45|1086.65|1097.45|1086.65|1097.45|1086.65|1097.45|1086.65|1
1649234070000|2022-04-06 08:34:30|1097.95|1087.15|1098.32|1087.52|1098.32|1087.52|1097.95|1087.15|2
1649234090000|2022-04-06 08:34:50|1098.31|1087.51|1098.31|1087.51|1098.31|1087.51|1098.31|1087.51|1
1649234100000|2022-04-06 08:35:00|1098.9|1088.1|1098.9|1088.1|1098.9|1088.1|1098.9|1088.1|1
1649234190000|2022-04-06 08:36:30|1099.4|1088.6|1098.9|1088.1|1099.4|1088.6|1098.9|1088.1|2
1649234210000|2022-04-06 08:36:50|1098.4|1087.6|1098.4|1087.6|1098.4|1087.6|1098.4|1087.6|1
1649234250000|2022-04-06 08:37:30|1097.4|1086.6|1097.4|1086.6|1097.4|1086.6|1097.4|1086.6|1
1649234280000|2022-04-06 08:38:00|1097.9|1087.1|1098.4|1087.6|1098.4|1087.6|1097.9|1087.1|2
1649234290000|2022-04-06 08:38:10|1098.59|1087.79|1099.09|1088.29|1099.09|1088.29|1098.59|1087.79|2
1649234330000|2022-04-06 08:38:50|1098.9|1088.1|1098.9|1088.1|1098.9|1088.1|1098.9|1088.1|1
1649234440000|2022-04-06 08:40:40|1099.16|1088.36|1098.9|1088.1|1099.16|1088.36|1098.9|1088.1|2
1649234470000|2022-04-06 08:41:10|1099.4|1088.6|1099.4|1088.6|1099.4|1088.6|1099.4|1088.6|1
1649234480000|2022-04-06 08:41:20|1098.9|1088.1|1098.9|1088.1|1098.9|1088.1|1098.9|1088.1|1
1649234500000|2022-04-06 08:41:40|1098.4|1087.6|1098.4|1087.6|1098.4|1087.6|1098.4|1087.6|1
1649234510000|2022-04-06 08:41:50|1098.9|1088.1|1099.9|1089.1|1099.9|1089.1|1098.9|1088.1|2
1649234610000|2022-04-06 08:43:30|1099.4|1088.6|1098.9|1088.1|1099.4|1088.6|1098.9|1088.1|2
1649234650000|2022-04-06 08:44:10|1099.4|1088.6|1099.4|1088.6|1099.4|1088.6|1099.4|1088.6|1
1649234670000|2022-04-06 08:44:30|1099.9|1089.1|1099.9|1089.1|1099.9|1089.1|1099.9|1089.1|1
1649234730000|2022-04-06 08:45:30|1100.4|1089.6|1100.4|1089.6|1100.4|1089.6|1100.4|1089.6|1
1649234740000|2022-04-06 08:45:40|1099.9|1089.1|1099.9|1089.1|1099.9|1089.1|1099.9|1089.1|1
1649234850000|2022-04-06 08:47:30|1100.9|1090.1|1099.9|1089.1|1100.9|1090.1|1099.9|1089.1|3
1649234870000|2022-04-06 08:47:50|1100.4|1089.6|1100.9|1090.1|1100.9|1090.1|1100.4|1089.6|2
1649234890000|2022-04-06 08:48:10|1100.4|1089.6|1099.9|1089.1|1100.4|1089.6|1099.9|1089.1|2
1649235010000|2022-04-06 08:50:10|1100.9|1090.1|1100.9|1090.1|1100.9|1090.1|1100.9|1090.1|1
1649235100000|2022-04-06 08:51:40|1101.22|1090.42|1101.22|1090.42|1101.22|1090.42|1101.22|1090.42|1
1649235110000|2022-04-06 08:51:50|1101.21|1090.41|1101.22|1090.42|1101.22|1090.42|1101.21|1090.41|2
1649235120000|2022-04-06 08:52:00|1101.27|1090.47|1101.27|1090.47|1101.27|1090.47|1101.26|1090.46|3
1649235140000|2022-04-06 08:52:20|1101.9|1091.1|1101.9|1091.1|1101.9|1091.1|1101.9|1091.1|1
1649235250000|2022-04-06 08:54:10|1102.4|1091.6|1102.4|1091.6|1102.4|1091.6|1102.4|1091.6|1
1649235270000|2022-04-06 08:54:30|1102.9|1092.1|1102.9|1092.1|1102.9|1092.1|1102.9|1092.1|1
1649235300000|2022-04-06 08:55:00|1103.16|1092.36|1103.16|1092.36|1103.16|1092.36|1103.16|1092.36|1
1649235310000|2022-04-06 08:55:10|1102.66|1091.86|1102.4|1091.6|1102.66|1091.86|1102.4|1091.6|2
1649235440000|2022-04-06 08:57:20|1101.9|1091.1|1101.9|1091.1|1101.9|1091.1|1101.9|1091.1|1
1649235510000|2022-04-06 08:58:30|1100.53|1089.73|1099.9|1089.1|1100.54|1089.74|1099.9|1089.1|4
1649235520000|2022-04-06 08:58:40|1099.4|1088.6|1099.4|1088.6|1099.4|1088.6|1099.4|1088.6|1
1649235530000|2022-04-06 08:58:50|1099.36|1088.56|1099.9|1089.1|1099.9|1089.1|1099.36|1088.56|2
1649235670000|2022-04-06 09:01:10|1099.4|1088.6|1098.9|1088.1|1099.4|1088.6|1098.9|1088.1|2
1649235680000|2022-04-06 09:01:20|1098.4|1087.6|1098.05|1087.25|1098.4|1087.6|1098.05|1087.25|2
1649235690000|2022-04-06 09:01:30|1097.55|1086.75|1096.4|1085.6|1097.55|1086.75|1096.4|1085.6|4
1649235700000|2022-04-06 09:01:40|1096.31|1085.51|1096.4|1085.6|1096.4|1085.6|1095.4|1084.6|7
1649235720000|2022-04-06 09:02:00|1095.9|1085.1|1095.4|1084.6|1095.9|1085.1|1095.4|1084.6|2
1649235740000|2022-04-06 09:02:20|1095.33|1084.53|1095.33|1084.53|1095.33|1084.53|1095.33|1084.53|1
1649235750000|2022-04-06 09:02:30|1095.9|1085.1|1095.9|1085.1|1095.9|1085.1|1095.9|1085.1|1
1649235800000|2022-04-06 09:03:20|1096.4|1085.6|1095.9|1085.1|1096.4|1085.6|1095.9|1085.1|2
1649235820000|2022-04-06 09:03:40|1095.4|1084.6|1095.4|1084.6|1095.4|1084.6|1095.4|1084.6|1
1649235880000|2022-04-06 09:04:40|1095.13|1084.33|1095.13|1084.33|1095.13|1084.33|1095.13|1084.33|1
1649235900000|2022-04-06 09:05:00|1094.9|1084.1|1094.9|1084.1|1094.9|1084.1|1094.9|1084.1|1
1649236010000|2022-04-06 09:06:50|1094.4|1083.6|1094.3|1083.5|1094.4|1083.6|1094.3|1083.5|2
1649236130000|2022-04-06 09:08:50|1093.9|1083.1|1093.9|1083.1|1093.9|1083.1|1093.9|1083.1|1
1649236160000|2022-04-06 09:09:20|1094.32|1083.52|1094.32|1083.52|1094.32|1083.52|1094.32|1083.52|1
1649236320000|2022-04-06 09:12:00|1094.01|1083.21|1094.01|1083.21|1094.01|1083.21|1094.01|1083.21|1
1649236370000|2022-04-06 09:12:50|1093.9|1083.1|1093.51|1082.71|1093.9|1083.1|1093.51|1082.71|2
1649236450000|2022-04-06 09:14:10|1093.12|1082.32|1093.12|1082.32|1093.12|1082.32|1093.12|1082.32|1
1649236460000|2022-04-06 09:14:20|1093.01|1082.21|1093.01|1082.21|1093.01|1082.21|1093.01|1082.21|1
1649236530000|2022-04-06 09:15:30|1093.8|1083|1094.19|1083.39|1094.19|1083.39|1093.8|1083|2
1649236580000|2022-04-06 09:16:20|1093.9|1083.1|1093.9|1083.1|1093.9|1083.1|1093.9|1083.1|1
1649236590000|2022-04-06 09:16:30|1094.3|1083.5|1094.3|1083.5|1094.3|1083.5|1094.3|1083.5|1
1649236600000|2022-04-06 09:16:40|1094.4|1083.6|1094.9|1084.1|1094.9|1084.1|1094.4|1083.6|2
1649236660000|2022-04-06 09:17:40|1094.4|1083.6|1094.4|1083.6|1094.4|1083.6|1094.4|1083.6|1
1649236760000|2022-04-06 09:19:20|1094.44|1083.64|1094.94|1084.14|1094.94|1084.14|1094.44|1083.64|2
1649236800000|2022-04-06 09:20:00|1095.4|1084.6|1095.9|1085.1|1095.9|1085.1|1095.4|1084.6|2
1649236990000|2022-04-06 09:23:10|1095.4|1084.6|1094.65|1083.85|1095.4|1084.6|1094.65|1083.85|4
1649237000000|2022-04-06 09:23:20|1094.58|1083.78|1094.54|1083.74|1094.58|1083.78|1094.54|1083.74|3
1649237020000|2022-04-06 09:23:40|1094.4|1083.6|1093.9|1083.1|1094.4|1083.6|1093.9|1083.1|2
1649237030000|2022-04-06 09:23:50|1092.76|1081.96|1092.76|1081.96|1092.76|1081.96|1092.76|1081.96|1
1649237050000|2022-04-06 09:24:10|1091.9|1081.1|1091.9|1081.1|1091.9|1081.1|1091.9|1081.1|1
1649237070000|2022-04-06 09:24:30|1091.82|1081.02|1091.82|1081.02|1091.82|1081.02|1091.82|1081.02|1
1649237080000|2022-04-06 09:24:40|1091.54|1080.74|1091.46|1080.66|1091.54|1080.74|1091.46|1080.66|5
1649237140000|2022-04-06 09:25:40|1090.96|1080.16|1090.96|1080.16|1090.96|1080.16|1090.96|1080.16|1
1649237150000|2022-04-06 09:25:50|1090.71|1079.91|1090.21|1079.41|1090.71|1079.91|1090.21|1079.41|2
1649237160000|2022-04-06 09:26:00|1090.11|1079.31|1087.76|1076.96|1090.11|1079.31|1087.76|1076.96|4
1649237170000|2022-04-06 09:26:10|1086|1075.2|1080.9|1070.1|1086|1075.2|1080.9|1070.1|14
1649237180000|2022-04-06 09:26:20|1081.9|1071.1|1082.9|1072.1|1082.9|1072.1|1081.9|1071.1|6
1649237190000|2022-04-06 09:26:30|1083.9|1073.1|1083.9|1073.1|1083.9|1073.1|1083.9|1073.1|1
1649237200000|2022-04-06 09:26:40|1083.4|1072.6|1082.9|1072.1|1083.4|1072.6|1082.9|1072.1|2
1649237230000|2022-04-06 09:27:10|1083.4|1072.6|1084.08|1073.28|1084.08|1073.28|1083.4|1072.6|3
1649237240000|2022-04-06 09:27:20|1084.31|1073.51|1084.29|1073.49|1084.31|1073.51|1084.29|1073.49|13
1649237250000|2022-04-06 09:27:30|1084.28|1073.48|1084.08|1073.28|1084.4|1073.6|1084.08|1073.28|4
1649237280000|2022-04-06 09:28:00|1084.9|1074.1|1085.32|1074.52|1085.4|1074.6|1084.4|1073.6|7
1649237290000|2022-04-06 09:28:10|1085.4|1074.6|1085.6|1074.8|1085.6|1074.8|1085.4|1074.6|2
1649237300000|2022-04-06 09:28:20|1085.4|1074.6|1085.4|1074.6|1085.4|1074.6|1085.4|1074.6|1
1649237320000|2022-04-06 09:28:40|1085.9|1075.1|1085.9|1075.1|1085.9|1075.1|1085.9|1075.1|1
1649237330000|2022-04-06 09:28:50|1086.4|1075.6|1086.29|1075.49|1086.4|1075.6|1086.29|1075.49|2
1649237340000|2022-04-06 09:29:00|1085.79|1074.99|1085.4|1074.6|1085.79|1074.99|1085.4|1074.6|2
1649237350000|2022-04-06 09:29:10|1085.32|1074.52|1085.07|1074.27|1085.32|1074.52|1085.07|1074.27|3
1649237400000|2022-04-06 09:30:00|1084.9|1074.1|1084.71|1073.91|1084.9|1074.1|1084.71|1073.91|2
1649237410000|2022-04-06 09:30:10|1084.4|1073.6|1084.4|1073.6|1084.4|1073.6|1084.4|1073.6|1
1649237420000|2022-04-06 09:30:20|1084.69|1073.89|1084.69|1073.89|1084.69|1073.89|1084.69|1073.89|1
1649237430000|2022-04-06 09:30:30|1085.19|1074.39|1085.19|1074.39|1085.19|1074.39|1085.19|1074.39|1
1649237440000|2022-04-06 09:30:40|1085.4|1074.6|1085.4|1074.6|1085.4|1074.6|1085.4|1074.6|1
1649237450000|2022-04-06 09:30:50|1085.69|1074.89|1085.69|1074.89|1085.69|1074.89|1085.69|1074.89|1
1649237460000|2022-04-06 09:31:00|1086.19|1075.39|1086.4|1075.6|1086.4|1075.6|1086.19|1075.39|2
1649237470000|2022-04-06 09:31:10|1086.51|1075.71|1086.51|1075.71|1086.51|1075.71|1086.51|1075.71|1
1649237490000|2022-04-06 09:31:30|1087.01|1076.21|1087.01|1076.21|1087.01|1076.21|1087.01|1076.21|1
1649237510000|2022-04-06 09:31:50|1087.9|1077.1|1088.9|1078.1|1088.9|1078.1|1087.9|1077.1|4
1649237530000|2022-04-06 09:32:10|1089.52|1078.72|1090.02|1079.22|1090.02|1079.22|1089.52|1078.72|2
1649237540000|2022-04-06 09:32:20|1090.4|1079.6|1090.4|1079.6|1090.4|1079.6|1090.4|1079.6|1
1649237550000|2022-04-06 09:32:30|1090.02|1079.22|1090.02|1079.22|1090.02|1079.22|1090.02|1079.22|1
1649237560000|2022-04-06 09:32:40|1090.4|1079.6|1090.4|1079.6|1090.4|1079.6|1090.4|1079.6|1
1649237590000|2022-04-06 09:33:10|1090.02|1079.22|1089.67|1078.87|1090.02|1079.22|1089.67|1078.87|3
1649237650000|2022-04-06 09:34:10|1089.4|1078.6|1089.4|1078.6|1089.4|1078.6|1089.4|1078.6|1
1649237660000|2022-04-06 09:34:20|1088.9|1078.1|1089.12|1078.32|1089.12|1078.32|1088.9|1078.1|2
1649237670000|2022-04-06 09:34:30|1089.11|1078.31|1089.67|1078.87|1089.67|1078.87|1089.11|1078.31|2
1649237720000|2022-04-06 09:35:20|1089.79|1078.99|1090.02|1079.22|1090.02|1079.22|1089.79|1078.99|2
1649237750000|2022-04-06 09:35:50|1089.9|1079.1|1090.02|1079.22|1090.02|1079.22|1089.67|1078.87|4
1649237990000|2022-04-06 09:39:50|1089.82|1079.02|1088.74|1077.94|1089.82|1079.02|1088.4|1077.6|5
1649238000000|2022-04-06 09:40:00|1089.24|1078.44|1090.02|1079.22|1090.02|1079.22|1089.24|1078.44|4
1649238380000|2022-04-06 09:46:20|1089.4|1078.6|1089.4|1078.6|1089.4|1078.6|1089.4|1078.6|1
1649238430000|2022-04-06 09:47:10|1089|1078.2|1087.9|1077.1|1089|1078.2|1087.9|1077.1|3
1649238480000|2022-04-06 09:48:00|1087.76|1076.96|1087.76|1076.96|1087.76|1076.96|1087.76|1076.96|1
1649238490000|2022-04-06 09:48:10|1086.76|1075.96|1086.4|1075.6|1086.76|1075.96|1086.4|1075.6|2
1649238500000|2022-04-06 09:48:20|1086.29|1075.49|1086.28|1075.48|1086.29|1075.49|1086.28|1075.48|2
1649238510000|2022-04-06 09:48:30|1086.29|1075.49|1086.28|1075.48|1086.29|1075.49|1086.28|1075.48|2
1649238530000|2022-04-06 09:48:50|1086.29|1075.49|1085.4|1074.6|1086.29|1075.49|1085.4|1074.6|3
1649238540000|2022-04-06 09:49:00|1085.13|1074.33|1085.4|1074.6|1085.4|1074.6|1085.13|1074.33|2
1649238570000|2022-04-06 09:49:30|1085.5|1074.7|1085.5|1074.7|1085.5|1074.7|1085.5|1074.7|1
1649238590000|2022-04-06 09:49:50|1085.49|1074.69|1085.4|1074.6|1085.49|1074.69|1085.4|1074.6|2
1649238600000|2022-04-06 09:50:00|1084.9|1074.1|1084.4|1073.6|1084.9|1074.1|1084.4|1073.6|2
1649238610000|2022-04-06 09:50:10|1083.4|1072.6|1082.8|1072|1083.4|1072.6|1082.8|1072|3
1649238620000|2022-04-06 09:50:20|1082.9|1072.1|1083.4|1072.6|1083.4|1072.6|1082.59|1071.79|5
1649238630000|2022-04-06 09:50:30|1083.77|1072.97|1084.73|1073.93|1084.73|1073.93|1083.77|1072.97|2
1649238640000|2022-04-06 09:50:40|1085.11|1074.31|1085.4|1074.6|1085.4|1074.6|1085.11|1074.31|3
1649238650000|2022-04-06 09:50:50|1084.9|1074.1|1083.9|1073.1|1084.9|1074.1|1083.9|1073.1|3
1649238660000|2022-04-06 09:51:00|1083.96|1073.16|1084.57|1073.77|1084.57|1073.77|1083.96|1073.16|3
1649238670000|2022-04-06 09:51:10|1084.73|1073.93|1084.73|1073.93|1084.73|1073.93|1084.73|1073.93|1
1649238690000|2022-04-06 09:51:30|1085.1|1074.3|1085.4|1074.6|1085.4|1074.6|1085.1|1074.3|3
1649238710000|2022-04-06 09:51:50|1085.32|1074.52|1085.32|1074.52|1085.32|1074.52|1085.32|1074.52|1
1649238730000|2022-04-06 09:52:10|1085.15|1074.35|1085.31|1074.51|1085.32|1074.52|1085.15|1074.35|3
1649238740000|2022-04-06 09:52:20|1085.15|1074.35|1084.74|1073.94|1085.15|1074.35|1084.74|1073.94|2
1649238760000|2022-04-06 09:52:40|1084.99|1074.19|1085.24|1074.44|1085.24|1074.44|1084.99|1074.19|2
1649238820000|2022-04-06 09:53:40|1085.68|1074.88|1085.68|1074.88|1085.68|1074.88|1085.68|1074.88|1
1649238850000|2022-04-06 09:54:10|1085.84|1075.04|1085.84|1075.04|1085.84|1075.04|1085.84|1075.04|1
1649238910000|2022-04-06 09:55:10|1085.9|1075.1|1085.9|1075.1|1085.9|1075.1|1085.9|1075.1|1
1649238980000|2022-04-06 09:56:20|1085.88|1075.08|1087.74|1076.94|1087.74|1076.94|1085.88|1075.08|4
1649239000000|2022-04-06 09:56:40|1087.84|1077.04|1087.84|1077.04|1087.84|1077.04|1087.84|1077.04|1
1649239010000|2022-04-06 09:56:50|1088.4|1077.6|1088.4|1077.6|1088.4|1077.6|1088.4|1077.6|1
1649239020000|2022-04-06 09:57:00|1088.57|1077.77|1088.57|1077.77|1088.57|1077.77|1088.57|1077.77|1
1649239040000|2022-04-06 09:57:20|1089.32|1078.52|1089.5|1078.7|1089.5|1078.7|1089.32|1078.52|2
1649239070000|2022-04-06 09:57:50|1089.57|1078.77|1089.9|1079.1|1089.9|1079.1|1089.57|1078.77|2
1649239140000|2022-04-06 09:59:00|1090.48|1079.68|1090.48|1079.68|1090.48|1079.68|1090.48|1079.68|1
1649239200000|2022-04-06 10:00:00|1090.87|1080.07|1090.48|1079.68|1090.87|1080.07|1090.48|1079.68|2
1649239210000|2022-04-06 10:00:10|1090.02|1079.22|1090.02|1079.22|1090.02|1079.22|1089.9|1079.1|4
1649239240000|2022-04-06 10:00:40|1090.48|1079.68|1090.48|1079.68|1090.48|1079.68|1090.48|1079.68|1
1649239260000|2022-04-06 10:01:00|1089.9|1079.1|1089.9|1079.1|1089.9|1079.1|1089.9|1079.1|1
1649239280000|2022-04-06 10:01:20|1088.4|1077.6|1088.4|1077.6|1088.4|1077.6|1088.4|1077.6|1
1649239380000|2022-04-06 10:03:00|1088.22|1077.42|1088.22|1077.42|1088.22|1077.42|1088.22|1077.42|1
1649239410000|2022-04-06 10:03:30|1087.9|1077.1|1087.56|1076.76|1087.9|1077.1|1087.56|1076.76|2
1649239430000|2022-04-06 10:03:50|1087.43|1076.63|1087.43|1076.63|1087.43|1076.63|1087.43|1076.63|1
1649239440000|2022-04-06 10:04:00|1086.9|1076.1|1086.9|1076.1|1086.9|1076.1|1086.9|1076.1|1
1649239460000|2022-04-06 10:04:20|1085.9|1075.1|1085.4|1074.6|1085.9|1075.1|1085.4|1074.6|2
1649239470000|2022-04-06 10:04:30|1085.04|1074.24|1084.9|1074.1|1085.04|1074.24|1084.9|1074.1|2
1649239480000|2022-04-06 10:04:40|1084.4|1073.6|1083.4|1072.6|1084.4|1073.6|1083.4|1072.6|2
1649239500000|2022-04-06 10:05:00|1082.9|1072.1|1082.9|1072.1|1082.9|1072.1|1082.9|1072.1|1
1649239510000|2022-04-06 10:05:10|1081.9|1071.1|1080.9|1070.1|1081.9|1071.1|1080.9|1070.1|2
1649239520000|2022-04-06 10:05:20|1080.97|1070.17|1082.4|1071.6|1082.4|1071.6|1080.97|1070.17|4
1649239530000|2022-04-06 10:05:30|1082.37|1071.57|1082.4|1071.6|1082.9|1072.1|1082.37|1071.57|3
1649239540000|2022-04-06 10:05:40|1081.9|1071.1|1081.9|1071.1|1081.9|1071.1|1081.9|1071.1|1
1649239550000|2022-04-06 10:05:50|1081.25|1070.45|1081.25|1070.45|1081.25|1070.45|1080.75|1069.95|5
1649239560000|2022-04-06 10:06:00|1080.75|1069.95|1080.75|1069.95|1080.75|1069.95|1080.75|1069.95|1
1649239570000|2022-04-06 10:06:10|1081.04|1070.24|1081.4|1070.6|1081.4|1070.6|1081.04|1070.24|3
1649239580000|2022-04-06 10:06:20|1081.48|1070.68|1083.31|1072.51|1083.31|1072.51|1081.48|1070.68|8
1649239590000|2022-04-06 10:06:30|1083.32|1072.52|1084.4|1073.6|1084.4|1073.6|1083.31|1072.51|7
1649239610000|2022-04-06 10:06:50|1084.74|1073.94|1083.4|1072.6|1084.74|1073.94|1083.4|1072.6|2
1649239620000|2022-04-06 10:07:00|1082.9|1072.1|1082.4|1071.6|1082.9|1072.1|1082.4|1071.6|2
1649239630000|2022-04-06 10:07:10|1082.32|1071.52|1083.4|1072.6|1083.4|1072.6|1082.32|1071.52|6
1649239640000|2022-04-06 10:07:20|1083.58|1072.78|1083.58|1072.78|1083.58|1072.78|1083.58|1072.78|1
1649239650000|2022-04-06 10:07:30|1083.9|1073.1|1085.24|1074.44|1085.24|1074.44|1083.8|1073|8
1649239660000|2022-04-06 10:07:40|1085.4|1074.6|1085.9|1075.1|1085.9|1075.1|1085.4|1074.6|2
1649239670000|2022-04-06 10:07:50|1086.4|1075.6|1086.4|1075.6|1086.4|1075.6|1086.4|1075.6|1
1649239680000|2022-04-06 10:08:00|1086.14|1075.34|1086.14|1075.34|1086.14|1075.34|1086.14|1075.34|1
1649239690000|2022-04-06 10:08:10|1086.4|1075.6|1086.4|1075.6|1086.4|1075.6|1086.4|1075.6|1
1649239700000|2022-04-06 10:08:20|1085.9|1075.1|1085.9|1075.1|1085.9|1075.1|1085.9|1075.1|1
1649239710000|2022-04-06 10:08:30|1085.2|1074.4|1084.7|1073.9|1085.2|1074.4|1084.7|1073.9|3
1649239720000|2022-04-06 10:08:40|1083.9|1073.1|1083.9|1073.1|1083.9|1073.1|1083.9|1073.1|1
1649239730000|2022-04-06 10:08:50|1084.15|1073.35|1083.4|1072.6|1084.15|1073.35|1082.55|1071.75|6
1649239750000|2022-04-06 10:09:10|1083.32|1072.52|1082.4|1071.6|1083.32|1072.52|1082.4|1071.6|3
1649239800000|2022-04-06 10:10:00|1082.72|1071.92|1084.27|1073.47|1084.27|1073.47|1082.72|1071.92|6
1649239810000|2022-04-06 10:10:10|1084.26|1073.46|1084.56|1073.76|1084.56|1073.76|1084.26|1073.46|3
1649239820000|2022-04-06 10:10:20|1084.06|1073.26|1083.26|1072.46|1084.06|1073.26|1083.26|1072.46|3
1649239830000|2022-04-06 10:10:30|1082.76|1071.96|1082.4|1071.6|1082.76|1071.96|1082.4|1071.6|2
1649239880000|2022-04-06 10:11:20|1081.9|1071.1|1081.87|1071.07|1081.9|1071.1|1081.87|1071.07|2
1649239890000|2022-04-06 10:11:30|1079.9|1069.1|1079.9|1069.1|1079.9|1069.1|1079.9|1069.1|1
1649239900000|2022-04-06 10:11:40|1080.03|1069.23|1079.9|1069.1|1080.03|1069.23|1079.9|1069.1|2
1649239940000|2022-04-06 10:12:20|1078.9|1068.1|1078.9|1068.1|1078.9|1068.1|1078.9|1068.1|1
1649239950000|2022-04-06 10:12:30|1079.03|1068.23|1079.03|1068.23|1079.03|1068.23|1079.03|1068.23|1
1649239960000|2022-04-06 10:12:40|1078.9|1068.1|1078.9|1068.1|1078.9|1068.1|1078.9|1068.1|1
1649239980000|2022-04-06 10:13:00|1078.26|1067.46|1078.26|1067.46|1078.26|1067.46|1078.26|1067.46|1
1649239990000|2022-04-06 10:13:10|1077.76|1066.96|1077.76|1066.96|1077.76|1066.96|1077.76|1066.96|1
1649240000000|2022-04-06 10:13:20|1077.4|1066.6|1077.65|1066.85|1077.76|1066.96|1077.4|1066.6|3
1649240010000|2022-04-06 10:13:30|1077.66|1066.86|1077.65|1066.85|1077.66|1066.86|1077.65|1066.85|2
1649240020000|2022-04-06 10:13:40|1076.9|1066.1|1076.9|1066.1|1076.9|1066.1|1076.9|1066.1|1
1649240030000|2022-04-06 10:13:50|1076.78|1065.98|1077.55|1066.75|1077.55|1066.75|1076.78|1065.98|6
1649240040000|2022-04-06 10:14:00|1077.54|1066.74|1076.81|1066.01|1077.76|1066.96|1076.81|1066.01|6
1649240050000|2022-04-06 10:14:10|1076.82|1066.02|1078.02|1067.22|1078.02|1067.22|1076.81|1066.01|9
1649240060000|2022-04-06 10:14:20|1077.76|1066.96|1077.76|1066.96|1077.76|1066.96|1077.76|1066.96|1
1649240090000|2022-04-06 10:14:50|1078.01|1067.21|1078.01|1067.21|1078.01|1067.21|1078.01|1067.21|1
1649240100000|2022-04-06 10:15:00|1076.9|1066.1|1076.9|1066.1|1076.9|1066.1|1076.9|1066.1|1
1649240110000|2022-04-06 10:15:10|1076.07|1065.27|1074.75|1063.95|1076.07|1065.27|1074.75|1063.95|3
1649240120000|2022-04-06 10:15:20|1074.71|1063.91|1075.13|1064.33|1075.13|1064.33|1073.9|1063.1|7
1649240130000|2022-04-06 10:15:30|1075.41|1064.61|1076.67|1065.87|1076.67|1065.87|1075.41|1064.61|7
1649240140000|2022-04-06 10:15:40|1076.66|1065.86|1077.32|1066.52|1077.32|1066.52|1076.66|1065.86|3
1649240150000|2022-04-06 10:15:50|1077.4|1066.6|1078.9|1068.1|1078.9|1068.1|1077.4|1066.6|5
1649240160000|2022-04-06 10:16:00|1078.4|1067.6|1078.15|1067.35|1078.4|1067.6|1078.15|1067.35|2
1649240170000|2022-04-06 10:16:10|1078.9|1068.1|1078.9|1068.1|1078.9|1068.1|1078.9|1068.1|1
1649240200000|2022-04-06 10:16:40|1078.65|1067.85|1078.15|1067.35|1078.65|1067.85|1078.15|1067.35|2
1649240210000|2022-04-06 10:16:50|1078.25|1067.45|1078.25|1067.45|1078.25|1067.45|1078.25|1067.45|1
1649240220000|2022-04-06 10:17:00|1077.9|1067.1|1077.9|1067.1|1077.9|1067.1|1077.9|1067.1|1
1649240230000|2022-04-06 10:17:10|1077.6|1066.8|1077.1|1066.3|1077.6|1066.8|1077.1|1066.3|2
1649240240000|2022-04-06 10:17:20|1076.6|1065.8|1076.31|1065.51|1076.6|1065.8|1076.31|1065.51|2
1649240250000|2022-04-06 10:17:30|1076.3|1065.5|1076.3|1065.5|1076.3|1065.5|1076.3|1065.5|1
1649240260000|2022-04-06 10:17:40|1076.9|1066.1|1075.53|1064.73|1076.9|1066.1|1075.53|1064.73|3
1649240270000|2022-04-06 10:17:50|1074.9|1064.1|1075.13|1064.33|1075.4|1064.6|1074.9|1064.1|3
1649240290000|2022-04-06 10:18:10|1074.9|1064.1|1073.9|1063.1|1074.9|1064.1|1073.9|1063.1|3
1649240300000|2022-04-06 10:18:20|1073.4|1062.6|1070.9|1060.1|1073.4|1062.6|1070.65|1059.85|6
1649240310000|2022-04-06 10:18:30|1070.85|1060.05|1072.4|1061.6|1072.4|1061.6|1070.85|1060.05|7
1649240320000|2022-04-06 10:18:40|1072.24|1061.44|1070.4|1059.6|1072.24|1061.44|1070.4|1059.6|12
1649240330000|2022-04-06 10:18:50|1070.5|1059.7|1070.4|1059.6|1070.51|1059.71|1069.4|1058.6|11
1649240340000|2022-04-06 10:19:00|1070.9|1060.1|1071.17|1060.37|1071.4|1060.6|1070.9|1060.1|9
1649240350000|2022-04-06 10:19:10|1070.4|1059.6|1070.17|1059.37|1070.4|1059.6|1069.37|1058.57|8
1649240360000|2022-04-06 10:19:20|1070.9|1060.1|1072.4|1061.6|1073.4|1062.6|1070.9|1060.1|6
1649240370000|2022-04-06 10:19:30|1072.9|1062.1|1073.4|1062.6|1073.4|1062.6|1072.9|1062.1|2
1649240380000|2022-04-06 10:19:40|1073.9|1063.1|1074.4|1063.6|1074.4|1063.6|1073.9|1063.1|2
1649240400000|2022-04-06 10:20:00|1074.9|1064.1|1076.13|1065.33|1076.13|1065.33|1074.9|1064.1|3
1649240410000|2022-04-06 10:20:10|1076.9|1066.1|1078.9|1068.1|1078.9|1068.1|1076.9|1066.1|4
1649240420000|2022-04-06 10:20:20|1079.59|1068.79|1078.4|1067.6|1080.12|1069.32|1078.4|1067.6|6
1649240430000|2022-04-06 10:20:30|1077.9|1067.1|1079.4|1068.6|1079.4|1068.6|1077.4|1066.6|7
1649240440000|2022-04-06 10:20:40|1079.62|1068.82|1079.4|1068.6|1080.12|1069.32|1079.4|1068.6|3
1649240480000|2022-04-06 10:21:20|1079.62|1068.82|1081.31|1070.51|1081.31|1070.51|1079.62|1068.82|3
1649240490000|2022-04-06 10:21:30|1080.4|1069.6|1078.53|1067.73|1080.4|1069.6|1078.53|1067.73|5
1649240500000|2022-04-06 10:21:40|1079.06|1068.26|1078.53|1067.73|1079.9|1069.1|1078.53|1067.73|6
1649240510000|2022-04-06 10:21:50|1078.74|1067.94|1079.4|1068.6|1079.4|1068.6|1078.74|1067.94|3
1649240520000|2022-04-06 10:22:00|1079.9|1069.1|1079.9|1069.1|1079.9|1069.1|1079.9|1069.1|1
1649240530000|2022-04-06 10:22:10|1080.4|1069.6|1080.4|1069.6|1080.4|1069.6|1080.4|1069.6|1
1649240550000|2022-04-06 10:22:30|1080.81|1070.01|1081.31|1070.51|1081.31|1070.51|1080.81|1070.01|2
1649240620000|2022-04-06 10:23:40|1081.9|1071.1|1081.9|1071.1|1081.9|1071.1|1081.9|1071.1|1
1649240640000|2022-04-06 10:24:00|1081.81|1071.01|1081.81|1071.01|1081.81|1071.01|1081.81|1071.01|1
1649240650000|2022-04-06 10:24:10|1081.9|1071.1|1081.9|1071.1|1081.9|1071.1|1081.9|1071.1|1
1649240670000|2022-04-06 10:24:30|1082.9|1072.1|1082.9|1072.1|1082.9|1072.1|1082.9|1072.1|1
1649240680000|2022-04-06 10:24:40|1083.04|1072.24|1083.04|1072.24|1083.04|1072.24|1083.04|1072.24|1
1649240710000|2022-04-06 10:25:10|1083.22|1072.42|1083.9|1073.1|1083.9|1073.1|1083.22|1072.42|3
1649240750000|2022-04-06 10:25:50|1083.32|1072.52|1083.32|1072.52|1083.32|1072.52|1083.32|1072.52|1
1649240760000|2022-04-06 10:26:00|1083.33|1072.53|1084.4|1073.6|1084.4|1073.6|1083.33|1072.53|3
1649240770000|2022-04-06 10:26:10|1084.17|1073.37|1084.17|1073.37|1084.17|1073.37|1084.17|1073.37|1
1649240780000|2022-04-06 10:26:20|1084.67|1073.87|1084.9|1074.1|1084.9|1074.1|1084.67|1073.87|2
1649240790000|2022-04-06 10:26:30|1084.66|1073.86|1084.66|1073.86|1084.66|1073.86|1084.66|1073.86|1
1649240800000|2022-04-06 10:26:40|1083.9|1073.1|1084.17|1073.37|1084.17|1073.37|1083.9|1073.1|2
1649240810000|2022-04-06 10:26:50|1084.67|1073.87|1084.67|1073.87|1084.67|1073.87|1084.67|1073.87|1
1649240830000|2022-04-06 10:27:10|1083.9|1073.1|1084.67|1073.87|1084.67|1073.87|1083.9|1073.1|4
1649240840000|2022-04-06 10:27:20|1084.73|1073.93|1084.9|1074.1|1084.9|1074.1|1084.67|1073.87|3
1649240850000|2022-04-06 10:27:30|1084.67|1073.87|1084.9|1074.1|1084.9|1074.1|1084.67|1073.87|4
1649240870000|2022-04-06 10:27:50|1084.67|1073.87|1084.67|1073.87|1084.67|1073.87|1084.66|1073.86|3
1649240880000|2022-04-06 10:28:00|1084.9|1074.1|1084.67|1073.87|1084.9|1074.1|1084.67|1073.87|2
1649240900000|2022-04-06 10:28:20|1084.82|1074.02|1084.9|1074.1|1084.9|1074.1|1084.82|1074.02|2
1649240910000|2022-04-06 10:28:30|1085.06|1074.26|1085.06|1074.26|1085.06|1074.26|1085.06|1074.26|1
1649240930000|2022-04-06 10:28:50|1085.56|1074.76|1085.56|1074.76|1085.56|1074.76|1085.56|1074.76|1
1649240950000|2022-04-06 10:29:10|1084.9|1074.1|1084.9|1074.1|1084.9|1074.1|1084.9|1074.1|1
1649240960000|2022-04-06 10:29:20|1085.41|1074.61|1085.56|1074.76|1085.56|1074.76|1085.41|1074.61|2
1649240970000|2022-04-06 10:29:30|1084.9|1074.1|1084.9|1074.1|1084.9|1074.1|1084.9|1074.1|1
1649240990000|2022-04-06 10:29:50|1085.27|1074.47|1085.27|1074.47|1085.27|1074.47|1085.26|1074.46|3
1649241000000|2022-04-06 10:30:00|1085.59|1074.79|1085.59|1074.79|1085.59|1074.79|1085.59|1074.79|1
1649241020000|2022-04-06 10:30:20|1085.6|1074.8|1085.72|1074.92|1085.72|1074.92|1085.6|1074.8|2
1649241030000|2022-04-06 10:30:30|1083.4|1072.6|1083.4|1072.6|1083.4|1072.6|1083.4|1072.6|1
1649241050000|2022-04-06 10:30:50|1083.78|1072.98|1084.28|1073.48|1084.28|1073.48|1083.78|1072.98|2
1649241080000|2022-04-06 10:31:20|1083.78|1072.98|1082.4|1071.6|1083.78|1072.98|1082.4|1071.6|4
1649241090000|2022-04-06 10:31:30|1082.9|1072.1|1083.4|1072.6|1083.4|1072.6|1082.9|1072.1|2
1649241110000|2022-04-06 10:31:50|1083.9|1073.1|1083.9|1073.1|1083.9|1073.1|1083.9|1073.1|1
1649241130000|2022-04-06 10:32:10|1084.4|1073.6|1084.4|1073.6|1084.4|1073.6|1084.4|1073.6|1
1649241140000|2022-04-06 10:32:20|1084.67|1073.87|1084.67|1073.87|1084.67|1073.87|1084.4|1073.6|3
1649241150000|2022-04-06 10:32:30|1085.17|1074.37|1085.17|1074.37|1085.17|1074.37|1085.17|1074.37|1
1649241170000|2022-04-06 10:32:50|1084.4|1073.6|1084.4|1073.6|1084.4|1073.6|1084.4|1073.6|1
1649241200000|2022-04-06 10:33:20|1083.9|1073.1|1083.9|1073.1|1083.9|1073.1|1083.9|1073.1|1
1649241220000|2022-04-06 10:33:40|1083.4|1072.6|1083.4|1072.6|1083.4|1072.6|1083.4|1072.6|1
1649241230000|2022-04-06 10:33:50|1083.51|1072.71|1083.03|1072.23|1083.51|1072.71|1083.03|1072.23|2
1649241240000|2022-04-06 10:34:00|1082.92|1072.12|1082.92|1072.12|1082.92|1072.12|1082.92|1072.12|1
1649241250000|2022-04-06 10:34:10|1083.03|1072.23|1083.03|1072.23|1083.03|1072.23|1083.03|1072.23|1
1649241290000|2022-04-06 10:34:50|1083.51|1072.71|1083.51|1072.71|1083.51|1072.71|1083.51|1072.71|1
1649241330000|2022-04-06 10:35:30|1083.18|1072.38|1083.57|1072.77|1083.57|1072.77|1083.18|1072.38|2
1649241360000|2022-04-06 10:36:00|1082.9|1072.1|1082.9|1072.1|1082.9|1072.1|1082.9|1072.1|1
1649241390000|2022-04-06 10:36:30|1082.4|1071.6|1081.9|1071.1|1082.4|1071.6|1081.9|1071.1|2
1649241440000|2022-04-06 10:37:20|1080.9|1070.1|1080.4|1069.6|1080.9|1070.1|1080.4|1069.6|2
1649241450000|2022-04-06 10:37:30|1079.9|1069.1|1079.4|1068.6|1079.9|1069.1|1079.4|1068.6|2
1649241470000|2022-04-06 10:37:50|1078.9|1068.1|1077.76|1066.96|1078.9|1068.1|1077.76|1066.96|4
1649241480000|2022-04-06 10:38:00|1077.9|1067.1|1077.76|1066.96|1077.9|1067.1|1077.76|1066.96|2
1649241490000|2022-04-06 10:38:10|1077.26|1066.46|1076.9|1066.1|1077.26|1066.46|1076.9|1066.1|2
1649241500000|2022-04-06 10:38:20|1077.26|1066.46|1078.4|1067.6|1078.4|1067.6|1077.26|1066.46|7
1649241520000|2022-04-06 10:38:40|1078.26|1067.46|1078.26|1067.46|1078.26|1067.46|1078.26|1067.46|1
1649241530000|2022-04-06 10:38:50|1076.9|1066.1|1076.9|1066.1|1076.9|1066.1|1076.9|1066.1|1
1649241540000|2022-04-06 10:39:00|1077.23|1066.43|1077.76|1066.96|1077.76|1066.96|1077.23|1066.43|3
1649241550000|2022-04-06 10:39:10|1077.78|1066.98|1078.4|1067.6|1078.4|1067.6|1077.78|1066.98|4
1649241560000|2022-04-06 10:39:20|1078.26|1067.46|1077.76|1066.96|1078.26|1067.46|1077.76|1066.96|2
1649241570000|2022-04-06 10:39:30|1077.26|1066.46|1076.9|1066.1|1077.26|1066.46|1076.9|1066.1|2
1649241580000|2022-04-06 10:39:40|1075.9|1065.1|1075.9|1065.1|1075.9|1065.1|1075.9|1065.1|1
1649241590000|2022-04-06 10:39:50|1075.94|1065.14|1075.9|1065.1|1075.94|1065.14|1075.9|1065.1|2
1649241600000|2022-04-06 10:40:00|1076.29|1065.49|1076.79|1065.99|1076.79|1065.99|1075.9|1065.1|5
1649241610000|2022-04-06 10:40:10|1076.89|1066.09|1077.31|1066.51|1077.31|1066.51|1076.89|1066.09|3
1649241630000|2022-04-06 10:40:30|1077.2|1066.4|1077.19|1066.39|1077.2|1066.4|1076.79|1065.99|5
1649241650000|2022-04-06 10:40:50|1077.08|1066.28|1075.57|1064.77|1077.08|1066.28|1075.57|1064.77|4
1649241660000|2022-04-06 10:41:00|1075.58|1064.78|1076.4|1065.6|1076.4|1065.6|1075.57|1064.77|6
1649241670000|2022-04-06 10:41:10|1076.9|1066.1|1076.4|1065.6|1076.9|1066.1|1076.4|1065.6|2
1649241710000|2022-04-06 10:41:50|1076.08|1065.28|1075.58|1064.78|1076.08|1065.28|1075.58|1064.78|2
1649241720000|2022-04-06 10:42:00|1074.9|1064.1|1074.9|1064.1|1074.9|1064.1|1074.9|1064.1|1
1649241740000|2022-04-06 10:42:20|1073.9|1063.1|1073.9|1063.1|1073.9|1063.1|1073.9|1063.1|1
1649241760000|2022-04-06 10:42:40|1074.29|1063.49|1074.9|1064.1|1074.9|1064.1|1074.29|1063.49|2
1649241770000|2022-04-06 10:42:50|1075.21|1064.41|1074.9|1064.1|1075.4|1064.6|1074.9|1064.1|3
1649241790000|2022-04-06 10:43:10|1075.07|1064.27|1075.07|1064.27|1075.07|1064.27|1075.07|1064.27|1
1649241800000|2022-04-06 10:43:20|1075.57|1064.77|1075.57|1064.77|1075.57|1064.77|1075.57|1064.77|1
1649241860000|2022-04-06 10:44:20|1075.8|1065|1077.4|1066.6|1077.4|1066.6|1075.8|1065|6
1649241880000|2022-04-06 10:44:40|1077.56|1066.76|1077.56|1066.76|1077.56|1066.76|1077.56|1066.76|1
1649241890000|2022-04-06 10:44:50|1076.9|1066.1|1076.9|1066.1|1076.9|1066.1|1076.9|1066.1|1
1649241900000|2022-04-06 10:45:00|1077.4|1066.6|1078.4|1067.6|1078.4|1067.6|1077.4|1066.6|5
1649241930000|2022-04-06 10:45:30|1078.12|1067.32|1076.9|1066.1|1078.12|1067.32|1076.9|1066.1|3
1649241940000|2022-04-06 10:45:40|1076.07|1065.27|1076.07|1065.27|1076.07|1065.27|1076.07|1065.27|1
1649241960000|2022-04-06 10:46:00|1075.07|1064.27|1074.9|1064.1|1075.07|1064.27|1074.9|1064.1|2
1649241970000|2022-04-06 10:46:10|1073.9|1063.1|1073.9|1063.1|1073.9|1063.1|1073.9|1063.1|1
1649242020000|2022-04-06 10:47:00|1074.12|1063.32|1074.53|1063.73|1074.53|1063.73|1074.12|1063.32|2
1649242030000|2022-04-06 10:47:10|1073.9|1063.1|1074.64|1063.84|1074.64|1063.84|1073.9|1063.1|3
1649242050000|2022-04-06 10:47:30|1073.9|1063.1|1073.9|1063.1|1073.9|1063.1|1073.9|1063.1|1
1649242070000|2022-04-06 10:47:50|1073.4|1062.6|1073.4|1062.6|1073.4|1062.6|1073.4|1062.6|1
1649242080000|2022-04-06 10:48:00|1073.56|1062.76|1073.04|1062.24|1073.56|1062.76|1073.04|1062.24|2
1649242090000|2022-04-06 10:48:10|1073.39|1062.59|1074.4|1063.6|1074.4|1063.6|1073.39|1062.59|4
1649242100000|2022-04-06 10:48:20|1073.9|1063.1|1074.4|1063.6|1074.4|1063.6|1073.9|1063.1|3
1649242150000|2022-04-06 10:49:10|1074.09|1063.29|1073.58|1062.78|1074.09|1063.29|1073.58|1062.78|2
1649242170000|2022-04-06 10:49:30|1073.73|1062.93|1074.05|1063.25|1074.05|1063.25|1073.73|1062.93|2
1649242180000|2022-04-06 10:49:40|1074.4|1063.6|1074.23|1063.43|1074.4|1063.6|1074.23|1063.43|2
1649242190000|2022-04-06 10:49:50|1074.2|1063.4|1074.2|1063.4|1074.2|1063.4|1074.2|1063.4|1
1649242200000|2022-04-06 10:50:00|1074.19|1063.39|1074.4|1063.6|1074.4|1063.6|1074.19|1063.39|2
1649242210000|2022-04-06 10:50:10|1074.52|1063.72|1075.4|1064.6|1075.4|1064.6|1074.52|1063.72|5
1649242220000|2022-04-06 10:50:20|1075.22|1064.42|1075.4|1064.6|1075.4|1064.6|1075.22|1064.42|2
1649242240000|2022-04-06 10:50:40|1075.49|1064.69|1075.4|1064.6|1075.49|1064.69|1075.4|1064.6|2
1649242250000|2022-04-06 10:50:50|1075.52|1064.72|1074.9|1064.1|1075.52|1064.72|1074.9|1064.1|2
1649242260000|2022-04-06 10:51:00|1075.22|1064.42|1075.34|1064.54|1075.34|1064.54|1075.22|1064.42|2
1649242270000|2022-04-06 10:51:10|1074.9|1064.1|1074.9|1064.1|1075.1|1064.3|1074.9|1064.1|3
1649242280000|2022-04-06 10:51:20|1075.1|1064.3|1075.22|1064.42|1075.22|1064.42|1075.1|1064.3|2
1649242290000|2022-04-06 10:51:30|1075.23|1064.43|1075.53|1064.73|1075.53|1064.73|1075.23|1064.43|4
1649242300000|2022-04-06 10:51:40|1075.52|1064.72|1075.52|1064.72|1075.52|1064.72|1075.52|1064.72|1
1649242310000|2022-04-06 10:51:50|1075.53|1064.73|1076.5|1065.7|1077.16|1066.36|1075.52|1064.72|10
1649242320000|2022-04-06 10:52:00|1076.51|1065.71|1077.79|1066.99|1077.79|1066.99|1076.5|1065.7|9
1649242330000|2022-04-06 10:52:10|1077.9|1067.1|1077.9|1067.1|1077.9|1067.1|1077.9|1067.1|1
1649242360000|2022-04-06 10:52:40|1078.27|1067.47|1077.9|1067.1|1078.27|1067.47|1077.9|1067.1|2
1649242380000|2022-04-06 10:53:00|1076.9|1066.1|1076.9|1066.1|1076.9|1066.1|1076.9|1066.1|1
1649242390000|2022-04-06 10:53:10|1075.9|1065.1|1075.9|1065.1|1075.9|1065.1|1075.9|1065.1|1
1649242400000|2022-04-06 10:53:20|1076.04|1065.24|1077.31|1066.51|1077.31|1066.51|1076.04|1065.24|7
1649242410000|2022-04-06 10:53:30|1076.9|1066.1|1076.9|1066.1|1076.9|1066.1|1076.9|1066.1|1
1649242420000|2022-04-06 10:53:40|1076.4|1065.6|1076.4|1065.6|1076.4|1065.6|1076.4|1065.6|1
1649242430000|2022-04-06 10:53:50|1074.9|1064.1|1074.9|1064.1|1074.9|1064.1|1074.9|1064.1|1
1649242450000|2022-04-06 10:54:10|1075.34|1064.54|1075.34|1064.54|1075.34|1064.54|1075.34|1064.54|1
1649242460000|2022-04-06 10:54:20|1075.84|1065.04|1075.84|1065.04|1075.84|1065.04|1075.84|1065.04|1
1649242480000|2022-04-06 10:54:40|1075.9|1065.1|1075.9|1065.1|1075.9|1065.1|1075.9|1065.1|1
1649242490000|2022-04-06 10:54:50|1076.4|1065.6|1076.9|1066.1|1076.9|1066.1|1076.4|1065.6|2
1649242500000|2022-04-06 10:55:00|1076.4|1065.6|1076.4|1065.6|1076.4|1065.6|1076.4|1065.6|1
1649242520000|2022-04-06 10:55:20|1076.11|1065.31|1074.9|1064.1|1076.11|1065.31|1074.9|1064.1|3
1649242530000|2022-04-06 10:55:30|1074.21|1063.41|1073.71|1062.91|1074.21|1063.41|1073.71|1062.91|2
1649242540000|2022-04-06 10:55:40|1073.9|1063.1|1074.4|1063.6|1074.4|1063.6|1073.9|1063.1|2
1649242560000|2022-04-06 10:56:00|1074.01|1063.21|1074.01|1063.21|1074.01|1063.21|1074.01|1063.21|1
1649242570000|2022-04-06 10:56:10|1073.51|1062.71|1073.51|1062.71|1073.51|1062.71|1073.51|1062.71|1
1649242590000|2022-04-06 10:56:30|1073.01|1062.21|1071.9|1061.1|1073.01|1062.21|1071.9|1061.1|2
1649242640000|2022-04-06 10:57:20|1072.14|1061.34|1072.14|1061.34|1072.14|1061.34|1072.14|1061.34|1
1649242650000|2022-04-06 10:57:30|1072.4|1061.6|1073.4|1062.6|1073.4|1062.6|1072.4|1061.6|4
1649242690000|2022-04-06 10:58:10|1073.9|1063.1|1073.9|1063.1|1073.9|1063.1|1073.9|1063.1|1
1649242710000|2022-04-06 10:58:30|1073.73|1062.93|1073.73|1062.93|1073.73|1062.93|1073.73|1062.93|1
1649242720000|2022-04-06 10:58:40|1072.9|1062.1|1071.81|1061.01|1072.9|1062.1|1071.81|1061.01|2
1649242730000|2022-04-06 10:58:50|1071.9|1061.1|1071.81|1061.01|1071.9|1061.1|1071.81|1061.01|3
1649242740000|2022-04-06 10:59:00|1070.9|1060.1|1070.9|1060.1|1070.9|1060.1|1070.9|1060.1|1
1649242750000|2022-04-06 10:59:10|1070.4|1059.6|1070.32|1059.52|1070.4|1059.6|1070.32|1059.52|2
1649242760000|2022-04-06 10:59:20|1070.26|1059.46|1070.4|1059.6|1070.4|1059.6|1070.26|1059.46|2
1649242780000|2022-04-06 10:59:40|1068.9|1058.1|1067.61|1056.81|1068.9|1058.1|1067.61|1056.81|5
1649242790000|2022-04-06 10:59:50|1067.62|1056.82|1068.23|1057.43|1068.23|1057.43|1067.62|1056.82|9
1649242800000|2022-04-06 11:00:00|1068.24|1057.44|1068.7|1057.9|1069.21|1058.41|1068.24|1057.44|13
1649242810000|2022-04-06 11:00:10|1068.4|1057.6|1070.4|1059.6|1070.4|1059.6|1068.4|1057.6|7
1649242820000|2022-04-06 11:00:20|1070.29|1059.49|1069.4|1058.6|1070.4|1059.6|1069.4|1058.6|4
1649242830000|2022-04-06 11:00:30|1069.3|1058.5|1068.17|1057.37|1069.3|1058.5|1068.17|1057.37|5
1649242840000|2022-04-06 11:00:40|1067.88|1057.08|1067.46|1056.66|1067.88|1057.08|1067.46|1056.66|3
1649242850000|2022-04-06 11:00:50|1067.61|1056.81|1067.61|1056.81|1067.61|1056.81|1067.61|1056.81|1
1649242870000|2022-04-06 11:01:10|1067.37|1056.57|1067.52|1056.72|1067.61|1056.81|1067.37|1056.57|4
1649242880000|2022-04-06 11:01:20|1067.37|1056.57|1067.37|1056.57|1067.37|1056.57|1067.37|1056.57|1
1649242890000|2022-04-06 11:01:30|1067.66|1056.86|1068.15|1057.35|1068.16|1057.36|1067.66|1056.86|4
1649242910000|2022-04-06 11:01:50|1068.16|1057.36|1068.79|1057.99|1068.8|1058|1068.16|1057.36|6
1649242920000|2022-04-06 11:02:00|1068.4|1057.6|1068.11|1057.31|1068.4|1057.6|1068.11|1057.31|2
1649242940000|2022-04-06 11:02:20|1067.45|1056.65|1067.44|1056.64|1067.45|1056.65|1067.44|1056.64|4
1649242950000|2022-04-06 11:02:30|1067.45|1056.65|1066.9|1056.1|1067.45|1056.65|1066.9|1056.1|3
1649242960000|2022-04-06 11:02:40|1066.73|1055.93|1065.8|1055|1066.73|1055.93|1065.8|1055|13
1649242970000|2022-04-06 11:02:50|1065.81|1055.01|1064.9|1054.1|1065.9|1055.1|1064.9|1054.1|8
1649242980000|2022-04-06 11:03:00|1065.02|1054.22|1064.9|1054.1|1065.52|1054.72|1064.9|1054.1|3
1649242990000|2022-04-06 11:03:10|1063.9|1053.1|1061.9|1051.1|1063.9|1053.1|1061.9|1051.1|6
1649243000000|2022-04-06 11:03:20|1061.73|1050.93|1063.4|1052.6|1063.4|1052.6|1061.73|1050.93|12
1649243010000|2022-04-06 11:03:30|1062.9|1052.1|1062.9|1052.1|1062.9|1052.1|1062.9|1052.1|1
1649243020000|2022-04-06 11:03:40|1062.82|1052.02|1064.34|1053.54|1064.34|1053.54|1062.82|1052.02|7
1649243030000|2022-04-06 11:03:50|1064.25|1053.45|1063.84|1053.04|1064.25|1053.45|1063.84|1053.04|2
1649243040000|2022-04-06 11:04:00|1063.34|1052.54|1063.4|1052.6|1063.4|1052.6|1062.9|1052.1|3
1649243070000|2022-04-06 11:04:30|1063.74|1052.94|1064.4|1053.6|1064.4|1053.6|1063.73|1052.93|4
1649243080000|2022-04-06 11:04:40|1064.67|1053.87|1066.4|1055.6|1066.4|1055.6|1064.67|1053.87|5
1649243090000|2022-04-06 11:04:50|1066.63|1055.83|1067.4|1056.6|1067.4|1056.6|1066.63|1055.83|3
1649243100000|2022-04-06 11:05:00|1067.28|1056.48|1069.4|1058.6|1069.4|1058.6|1067.27|1056.47|9
1649243110000|2022-04-06 11:05:10|1068.9|1058.1|1068.9|1058.1|1068.9|1058.1|1068.9|1058.1|1
1649243120000|2022-04-06 11:05:20|1068.4|1057.6|1067.4|1056.6|1068.4|1057.6|1067.4|1056.6|2
1649243140000|2022-04-06 11:05:40|1067.14|1056.34|1067.4|1056.6|1067.4|1056.6|1067.13|1056.33|3
1649243150000|2022-04-06 11:05:50|1066.9|1056.1|1066.4|1055.6|1066.9|1056.1|1066.4|1055.6|3
1649243160000|2022-04-06 11:06:00|1065.4|1054.6|1065.4|1054.6|1065.4|1054.6|1065.4|1054.6|1
1649243170000|2022-04-06 11:06:10|1065.3|1054.5|1063.4|1052.6|1065.3|1054.5|1063.4|1052.6|3
1649243180000|2022-04-06 11:06:20|1063.56|1052.76|1063.9|1053.1|1063.9|1053.1|1063.56|1052.76|2
1649243190000|2022-04-06 11:06:30|1064.4|1053.6|1063.9|1053.1|1064.4|1053.6|1063.9|1053.1|2
1649243200000|2022-04-06 11:06:40|1063.4|1052.6|1063.4|1052.6|1063.4|1052.6|1063.4|1052.6|1
1649243210000|2022-04-06 11:06:50|1063.26|1052.46|1063.26|1052.46|1063.26|1052.46|1062.76|1051.96|7
1649243220000|2022-04-06 11:07:00|1063.64|1052.84|1063.4|1052.6|1064.4|1053.6|1063.4|1052.6|4
1649243230000|2022-04-06 11:07:10|1062.9|1052.1|1063.4|1052.6|1063.4|1052.6|1062.76|1051.96|5
1649243240000|2022-04-06 11:07:20|1063.23|1052.43|1063.23|1052.43|1063.23|1052.43|1063.23|1052.43|1
1649243250000|2022-04-06 11:07:30|1063.4|1052.6|1064.4|1053.6|1064.4|1053.6|1063.4|1052.6|4
1649243260000|2022-04-06 11:07:40|1064.31|1053.51|1063.67|1052.87|1064.31|1053.51|1063.4|1052.6|5
1649243280000|2022-04-06 11:08:00|1063.4|1052.6|1063.9|1053.1|1063.9|1053.1|1063.4|1052.6|3
1649243290000|2022-04-06 11:08:10|1064.08|1053.28|1064.4|1053.6|1064.7|1053.9|1064.08|1053.28|4
1649243300000|2022-04-06 11:08:20|1063.9|1053.1|1063.9|1053.1|1063.9|1053.1|1063.72|1052.92|4
1649243310000|2022-04-06 11:08:30|1064.31|1053.51|1063.9|1053.1|1064.31|1053.51|1063.9|1053.1|3
1649243330000|2022-04-06 11:08:50|1063.68|1052.88|1063.24|1052.44|1063.68|1052.88|1062.98|1052.18|6
1649243340000|2022-04-06 11:09:00|1062.9|1052.1|1062.9|1052.1|1062.9|1052.1|1062.9|1052.1|1
1649243350000|2022-04-06 11:09:10|1063.26|1052.46|1064.4|1053.6|1064.4|1053.6|1063.25|1052.45|7
1649243360000|2022-04-06 11:09:20|1064.3|1053.5|1062.9|1052.1|1064.3|1053.5|1062.9|1052.1|3
1649243370000|2022-04-06 11:09:30|1062.79|1051.99|1062.79|1051.99|1062.79|1051.99|1062.79|1051.99|1
1649243380000|2022-04-06 11:09:40|1062.8|1052|1063.4|1052.6|1063.4|1052.6|1062.8|1052|4
1649243390000|2022-04-06 11:09:50|1063.32|1052.52|1063.4|1052.6|1063.4|1052.6|1063.32|1052.52|2
1649243400000|2022-04-06 11:10:00|1062.9|1052.1|1062.9|1052.1|1062.9|1052.1|1062.9|1052.1|1
1649243410000|2022-04-06 11:10:10|1063.2|1052.4|1063.32|1052.52|1063.4|1052.6|1063.19|1052.39|4
1649243420000|2022-04-06 11:10:20|1062.9|1052.1|1063.19|1052.39|1063.19|1052.39|1062.9|1052.1|2
1649243430000|2022-04-06 11:10:30|1063.27|1052.47|1063.27|1052.47|1063.27|1052.47|1063.27|1052.47|1
1649243440000|2022-04-06 11:10:40|1063.24|1052.44|1063.17|1052.37|1063.27|1052.47|1062.84|1052.04|7
1649243450000|2022-04-06 11:10:50|1063.16|1052.36|1063.4|1052.6|1063.4|1052.6|1063.16|1052.36|2
1649243460000|2022-04-06 11:11:00|1063.18|1052.38|1062.9|1052.1|1063.18|1052.38|1062.9|1052.1|2
1649243470000|2022-04-06 11:11:10|1062.79|1051.99|1063.13|1052.33|1063.13|1052.33|1062.79|1051.99|5
1649243490000|2022-04-06 11:11:30|1062.9|1052.1|1062.82|1052.02|1062.9|1052.1|1062.81|1052.01|4
1649243500000|2022-04-06 11:11:40|1062.9|1052.1|1063.29|1052.49|1063.29|1052.49|1062.9|1052.1|4
1649243510000|2022-04-06 11:11:50|1063.28|1052.48|1062.9|1052.1|1063.4|1052.6|1062.9|1052.1|5
1649243520000|2022-04-06 11:12:00|1062.6|1051.8|1062.6|1051.8|1062.6|1051.8|1062.6|1051.8|1
1649243530000|2022-04-06 11:12:10|1061.9|1051.1|1061.9|1051.1|1061.9|1051.1|1061.9|1051.1|1
1649243540000|2022-04-06 11:12:20|1061.4|1050.6|1061.31|1050.51|1061.4|1050.6|1060.89|1050.09|6
1649243550000|2022-04-06 11:12:30|1060.9|1050.1|1060.77|1049.97|1060.9|1050.1|1060.76|1049.96|6
1649243560000|2022-04-06 11:12:40|1060.9|1050.1|1061.32|1050.52|1061.32|1050.52|1060.9|1050.1|4
1649243570000|2022-04-06 11:12:50|1060.9|1050.1|1060.9|1050.1|1060.9|1050.1|1060.9|1050.1|1
1649243580000|2022-04-06 11:13:00|1060.74|1049.94|1060.74|1049.94|1060.74|1049.94|1060.73|1049.93|3
1649243600000|2022-04-06 11:13:20|1060.72|1049.92|1060.73|1049.93|1060.73|1049.93|1060.72|1049.92|2
1649243610000|2022-04-06 11:13:30|1060.72|1049.92|1059.9|1049.1|1060.72|1049.92|1059.9|1049.1|2
1649243620000|2022-04-06 11:13:40|1059.79|1048.99|1059.65|1048.85|1059.79|1048.99|1059.65|1048.85|6
1649243630000|2022-04-06 11:13:50|1058.9|1048.1|1058.9|1048.1|1058.9|1048.1|1058.9|1048.1|1
1649243640000|2022-04-06 11:14:00|1058.4|1047.6|1057.9|1047.1|1058.4|1047.6|1057.4|1046.6|3
1649243650000|2022-04-06 11:14:10|1057.65|1046.85|1058.4|1047.6|1058.4|1047.6|1057.65|1046.85|5
1649243660000|2022-04-06 11:14:20|1057.9|1047.1|1057.8|1047|1057.9|1047.1|1057.8|1047|3
1649243680000|2022-04-06 11:14:40|1057.4|1046.6|1057.4|1046.6|1057.4|1046.6|1057.4|1046.6|1
1649243690000|2022-04-06 11:14:50|1057.9|1047.1|1057.9|1047.1|1057.9|1047.1|1057.9|1047.1|1
1649243700000|2022-04-06 11:15:00|1058.11|1047.31|1060.16|1049.36|1060.16|1049.36|1058.11|1047.31|11
1649243710000|2022-04-06 11:15:10|1060.26|1049.46|1059.29|1048.49|1060.26|1049.46|1059.29|1048.49|8
1649243720000|2022-04-06 11:15:20|1059.45|1048.65|1060.07|1049.27|1060.07|1049.27|1059.45|1048.65|3
1649243780000|2022-04-06 11:16:20|1059.57|1048.77|1059.57|1048.77|1059.57|1048.77|1059.57|1048.77|1
1649243790000|2022-04-06 11:16:30|1059.06|1048.26|1059.69|1048.89|1059.69|1048.89|1059.06|1048.26|5
1649243800000|2022-04-06 11:16:40|1060.48|1049.68|1060.48|1049.68|1060.48|1049.68|1060.48|1049.68|1
1649243810000|2022-04-06 11:16:50|1061.4|1050.6|1062.4|1051.6|1063.9|1053.1|1061.4|1050.6|8
1649243820000|2022-04-06 11:17:00|1061.9|1051.1|1062.4|1051.6|1062.4|1051.6|1061.4|1050.6|7
1649243840000|2022-04-06 11:17:20|1062.69|1051.89|1062.69|1051.89|1062.69|1051.89|1062.69|1051.89|1
1649243860000|2022-04-06 11:17:40|1062.66|1051.86|1062.9|1052.1|1062.9|1052.1|1062.66|1051.86|2
1649243870000|2022-04-06 11:17:50|1062.82|1052.02|1062.82|1052.02|1062.82|1052.02|1062.82|1052.02|1
1649243890000|2022-04-06 11:18:10|1062.9|1052.1|1062.9|1052.1|1062.9|1052.1|1062.9|1052.1|1
1649243900000|2022-04-06 11:18:20|1063.67|1052.87|1063.67|1052.87|1063.67|1052.87|1063.67|1052.87|1
1649243920000|2022-04-06 11:18:40|1062.89|1052.09|1062.66|1051.86|1063.17|1052.37|1062.4|1051.6|4
1649243930000|2022-04-06 11:18:50|1063.16|1052.36|1063.16|1052.36|1063.16|1052.36|1063.16|1052.36|1
1649243940000|2022-04-06 11:19:00|1063.27|1052.47|1063.66|1052.86|1063.66|1052.86|1063.27|1052.47|2
1649243950000|2022-04-06 11:19:10|1064.1|1053.3|1064.1|1053.3|1064.1|1053.3|1064.1|1053.3|1
1649243960000|2022-04-06 11:19:20|1063.89|1053.09|1062.9|1052.1|1063.89|1053.09|1062.9|1052.1|4
1649243970000|2022-04-06 11:19:30|1062.71|1051.91|1064.1|1053.3|1064.1|1053.3|1062.71|1051.91|6
1649243980000|2022-04-06 11:19:40|1063.6|1052.8|1063.4|1052.6|1063.6|1052.8|1063.4|1052.6|2
1649243990000|2022-04-06 11:19:50|1063.6|1052.8|1063.6|1052.8|1063.6|1052.8|1063.6|1052.8|1
1649244000000|2022-04-06 11:20:00|1064.32|1053.52|1064.4|1053.6|1064.4|1053.6|1064.32|1053.52|2
1649244010000|2022-04-06 11:20:10|1065.9|1055.1|1065.32|1054.52|1065.9|1055.1|1065.32|1054.52|3
1649244020000|2022-04-06 11:20:20|1065.22|1054.42|1065.32|1054.52|1065.32|1054.52|1065.22|1054.42|2
1649244060000|2022-04-06 11:21:00|1065.43|1054.63|1065.44|1054.64|1065.44|1054.64|1065.43|1054.63|2
1649244070000|2022-04-06 11:21:10|1065.9|1055.1|1066.4|1055.6|1066.4|1055.6|1065.9|1055.1|2
1649244080000|2022-04-06 11:21:20|1066.54|1055.74|1067.04|1056.24|1067.04|1056.24|1066.54|1055.74|2
1649244090000|2022-04-06 11:21:30|1067.9|1057.1|1067.7|1056.9|1067.9|1057.1|1067.7|1056.9|2
1649244100000|2022-04-06 11:21:40|1067.9|1057.1|1067.9|1057.1|1067.9|1057.1|1067.9|1057.1|1
1649244110000|2022-04-06 11:21:50|1067.69|1056.89|1067.9|1057.1|1067.9|1057.1|1067.69|1056.89|2
1649244130000|2022-04-06 11:22:10|1067.4|1056.6|1066.9|1056.1|1067.4|1056.6|1066.9|1056.1|2
1649244140000|2022-04-06 11:22:20|1067.29|1056.49|1067.29|1056.49|1067.29|1056.49|1067.29|1056.49|1
1649244170000|2022-04-06 11:22:50|1067.4|1056.6|1067.4|1056.6|1067.4|1056.6|1067.4|1056.6|1
1649244190000|2022-04-06 11:23:10|1067.53|1056.73|1067.14|1056.34|1067.53|1056.73|1067.14|1056.34|3
1649244210000|2022-04-06 11:23:30|1067.04|1056.24|1066.03|1055.23|1067.04|1056.24|1066.03|1055.23|2
1649244220000|2022-04-06 11:23:40|1065.04|1054.24|1065.13|1054.33|1065.13|1054.33|1065.03|1054.23|3
1649244230000|2022-04-06 11:23:50|1064.4|1053.6|1063.4|1052.6|1064.4|1053.6|1063.4|1052.6|3
1649244250000|2022-04-06 11:24:10|1063.51|1052.71|1063.52|1052.72|1063.52|1052.72|1063.51|1052.71|2
1649244260000|2022-04-06 11:24:20|1063.9|1053.1|1064.4|1053.6|1064.4|1053.6|1063.9|1053.1|2
1649244270000|2022-04-06 11:24:30|1065.4|1054.6|1065.9|1055.1|1065.9|1055.1|1065.4|1054.6|2
1649244280000|2022-04-06 11:24:40|1066.56|1055.76|1067.06|1056.26|1067.06|1056.26|1066.56|1055.76|4
1649244300000|2022-04-06 11:25:00|1066.9|1056.1|1065.4|1054.6|1066.9|1056.1|1065.4|1054.6|5
1649244310000|2022-04-06 11:25:10|1065.79|1054.99|1065.45|1054.65|1065.79|1054.99|1065.45|1054.65|2
1649244320000|2022-04-06 11:25:20|1065.95|1055.15|1065.95|1055.15|1065.95|1055.15|1065.95|1055.15|1
1649244330000|2022-04-06 11:25:30|1065.45|1054.65|1065.58|1054.78|1065.58|1054.78|1065.45|1054.65|2
1649244340000|2022-04-06 11:25:40|1065.95|1055.15|1065.95|1055.15|1065.95|1055.15|1065.95|1055.15|1
1649244360000|2022-04-06 11:26:00|1065.9|1055.1|1065.9|1055.1|1065.9|1055.1|1065.9|1055.1|1
1649244380000|2022-04-06 11:26:20|1065.11|1054.31|1063.4|1052.6|1065.11|1054.31|1063.4|1052.6|7
1649244400000|2022-04-06 11:26:40|1062.9|1052.1|1062.9|1052.1|1062.9|1052.1|1062.9|1052.1|1
1649244420000|2022-04-06 11:27:00|1062.04|1051.24|1060.85|1050.05|1062.04|1051.24|1060.85|1050.05|3
1649244440000|2022-04-06 11:27:20|1059.9|1049.1|1059.63|1048.83|1059.9|1049.1|1059.63|1048.83|2
1649244460000|2022-04-06 11:27:40|1059.13|1048.33|1058.9|1048.1|1059.13|1048.33|1058.9|1048.1|2
1649244470000|2022-04-06 11:27:50|1058.75|1047.95|1058.9|1048.1|1058.9|1048.1|1058.75|1047.95|2
1649244490000|2022-04-06 11:28:10|1057.59|1046.79|1055.81|1045.01|1057.59|1046.79|1055.81|1045.01|3
1649244500000|2022-04-06 11:28:20|1054.73|1043.93|1055.72|1044.92|1055.72|1044.92|1054.73|1043.93|5
1649244510000|2022-04-06 11:28:30|1055.22|1044.42|1055.22|1044.42|1055.22|1044.42|1055.22|1044.42|1
1649244520000|2022-04-06 11:28:40|1054.52|1043.72|1054.89|1044.09|1054.89|1044.09|1053.7|1042.9|8
1649244530000|2022-04-06 11:28:50|1053.92|1043.12|1053.9|1043.1|1053.92|1043.12|1053.8|1043|5
1649244540000|2022-04-06 11:29:00|1053.8|1043|1053.8|1043|1053.8|1043|1053.8|1043|1
1649244550000|2022-04-06 11:29:10|1052.9|1042.1|1053.4|1042.6|1053.78|1042.98|1052.78|1041.98|5
1649244560000|2022-04-06 11:29:20|1053.69|1042.89|1054.4|1043.6|1054.4|1043.6|1053.69|1042.89|3
1649244580000|2022-04-06 11:29:40|1054.02|1043.22|1054.02|1043.22|1054.02|1043.22|1054.02|1043.22|1
1649244590000|2022-04-06 11:29:50|1054.4|1043.6|1056.4|1045.6|1056.4|1045.6|1054.4|1043.6|4
1649244600000|2022-04-06 11:30:00|1056.9|1046.1|1058.4|1047.6|1058.4|1047.6|1056.9|1046.1|5
1649244620000|2022-04-06 11:30:20|1057.9|1047.1|1061.39|1050.59|1061.39|1050.59|1057.42|1046.62|6
1649244630000|2022-04-06 11:30:30|1061.89|1051.09|1059.9|1049.1|1061.89|1051.09|1059.4|1048.6|12
1649244640000|2022-04-06 11:30:40|1059.4|1048.6|1058.4|1047.6|1059.9|1049.1|1058.4|1047.6|6
1649244650000|2022-04-06 11:30:50|1058.9|1048.1|1058.4|1047.6|1058.9|1048.1|1058.4|1047.6|2
1649244660000|2022-04-06 11:31:00|1057.9|1047.1|1058.4|1047.6|1058.4|1047.6|1057.4|1046.6|4
1649244670000|2022-04-06 11:31:10|1058.9|1048.1|1061.9|1051.1|1061.9|1051.1|1058.9|1048.1|7
1649244680000|2022-04-06 11:31:20|1061.18|1050.38|1060.4|1049.6|1061.18|1050.38|1060.4|1049.6|3
1649244690000|2022-04-06 11:31:30|1060.6|1049.8|1061.4|1050.6|1061.9|1051.1|1060.6|1049.8|6
1649244700000|2022-04-06 11:31:40|1061.18|1050.38|1061.9|1051.1|1061.9|1051.1|1061.18|1050.38|3
1649244710000|2022-04-06 11:31:50|1061.4|1050.6|1061.18|1050.38|1061.4|1050.6|1061.18|1050.38|2
1649244730000|2022-04-06 11:32:10|1061.68|1050.88|1061.18|1050.38|1061.68|1050.88|1061.18|1050.38|2
1649244740000|2022-04-06 11:32:20|1061.39|1050.59|1061.89|1051.09|1061.89|1051.09|1061.39|1050.59|2
1649244760000|2022-04-06 11:32:40|1062.9|1052.1|1062.4|1051.6|1062.9|1052.1|1062.4|1051.6|2
1649244780000|2022-04-06 11:33:00|1062.9|1052.1|1063.03|1052.23|1063.03|1052.23|1062.9|1052.1|2
1649244790000|2022-04-06 11:33:10|1062.4|1051.6|1062.4|1051.6|1062.4|1051.6|1062.4|1051.6|1
1649244810000|2022-04-06 11:33:30|1062.32|1051.52|1063.36|1052.56|1063.4|1052.6|1062.32|1051.52|6
1649244820000|2022-04-06 11:33:40|1064.09|1053.29|1065.32|1054.52|1065.32|1054.52|1064.08|1053.28|11
1649244830000|2022-04-06 11:33:50|1065.9|1055.1|1067.04|1056.24|1067.04|1056.24|1065.9|1055.1|3
1649244840000|2022-04-06 11:34:00|1066.4|1055.6|1065.4|1054.6|1066.4|1055.6|1065.4|1054.6|2
1649244850000|2022-04-06 11:34:10|1065.32|1054.52|1064.4|1053.6|1065.4|1054.6|1064.4|1053.6|5
1649244860000|2022-04-06 11:34:20|1064.61|1053.81|1065.4|1054.6|1065.4|1054.6|1064.4|1053.6|7
1649244870000|2022-04-06 11:34:30|1065.76|1054.96|1066.4|1055.6|1066.4|1055.6|1065.76|1054.96|3
1649244880000|2022-04-06 11:34:40|1066.54|1055.74|1066.4|1055.6|1067.04|1056.24|1066.4|1055.6|3
1649244890000|2022-04-06 11:34:50|1066.46|1055.66|1066.4|1055.6|1066.54|1055.74|1066.4|1055.6|4
1649244900000|2022-04-06 11:35:00|1065.9|1055.1|1065.4|1054.6|1066.3|1055.5|1065.4|1054.6|9
1649244910000|2022-04-06 11:35:10|1065.65|1054.85|1067.04|1056.24|1067.04|1056.24|1065.65|1054.85|5
1649244920000|2022-04-06 11:35:20|1067.9|1057.1|1067.04|1056.24|1067.9|1057.1|1067.03|1056.23|5
1649244930000|2022-04-06 11:35:30|1067.03|1056.23|1066.31|1055.51|1067.04|1056.24|1066.31|1055.51|5
1649244940000|2022-04-06 11:35:40|1065.81|1055.01|1065.26|1054.46|1065.81|1055.01|1065.26|1054.46|5
1649244950000|2022-04-06 11:35:50|1065.25|1054.45|1065.25|1054.45|1065.26|1054.46|1065.25|1054.45|3
1649244960000|2022-04-06 11:36:00|1065.24|1054.44|1066.17|1055.37|1066.18|1055.38|1065.24|1054.44|9
1649244970000|2022-04-06 11:36:10|1066.15|1055.35|1065.23|1054.43|1066.17|1055.37|1065.22|1054.42|13
1649244980000|2022-04-06 11:36:20|1065.22|1054.42|1064.73|1053.93|1065.23|1054.43|1064.73|1053.93|13
1649244990000|2022-04-06 11:36:30|1064.46|1053.66|1064.4|1053.6|1065.25|1054.45|1064.4|1053.6|6
1649245000000|2022-04-06 11:36:40|1064.32|1053.52|1063.65|1052.85|1064.32|1053.52|1063.4|1052.6|5
1649245010000|2022-04-06 11:36:50|1064.15|1053.35|1065.23|1054.43|1065.23|1054.43|1064.15|1053.35|5
1649245020000|2022-04-06 11:37:00|1065.22|1054.42|1064.4|1053.6|1065.4|1054.6|1064.4|1053.6|6
1649245040000|2022-04-06 11:37:20|1064.28|1053.48|1064.15|1053.35|1064.28|1053.48|1064.14|1053.34|5
1649245050000|2022-04-06 11:37:30|1064.4|1053.6|1064.4|1053.6|1064.4|1053.6|1064.4|1053.6|1
1649245070000|2022-04-06 11:37:50|1064.41|1053.61|1066.28|1055.48|1066.29|1055.49|1064.41|1053.61|12
1649245080000|2022-04-06 11:38:00|1065.78|1054.98|1064.4|1053.6|1065.78|1054.98|1064.4|1053.6|9
1649245090000|2022-04-06 11:38:10|1064.68|1053.88|1064.4|1053.6|1064.69|1053.89|1064.4|1053.6|4
1649245110000|2022-04-06 11:38:30|1064.68|1053.88|1065.18|1054.38|1065.18|1054.38|1064.4|1053.6|6
1649245140000|2022-04-06 11:39:00|1065.4|1054.6|1065.9|1055.1|1065.9|1055.1|1065.4|1054.6|2
1649245160000|2022-04-06 11:39:20|1065.06|1054.26|1064.9|1054.1|1065.06|1054.26|1064.9|1054.1|2
1649245180000|2022-04-06 11:39:40|1063.4|1052.6|1063.4|1052.6|1063.4|1052.6|1063.4|1052.6|1
1649245190000|2022-04-06 11:39:50|1063.51|1052.71|1064.31|1053.51|1064.32|1053.52|1063.51|1052.71|5
1649245200000|2022-04-06 11:40:00|1063.9|1053.1|1063.4|1052.6|1063.9|1053.1|1063.4|1052.6|2
1649245210000|2022-04-06 11:40:10|1063.03|1052.23|1062.53|1051.73|1063.03|1052.23|1062.53|1051.73|2
1649245220000|2022-04-06 11:40:20|1062.03|1051.23|1060.4|1049.6|1062.03|1051.23|1060.4|1049.6|3
1649245230000|2022-04-06 11:40:30|1060.54|1049.74|1060.4|1049.6|1060.54|1049.74|1060.4|1049.6|2
1649245240000|2022-04-06 11:40:40|1060.13|1049.33|1060.4|1049.6|1060.65|1049.85|1059.63|1048.83|7
1649245250000|2022-04-06 11:40:50|1059.9|1049.1|1059.63|1048.83|1059.9|1049.1|1059.53|1048.73|9
1649245280000|2022-04-06 11:41:20|1060.29|1049.49|1061.4|1050.6|1061.4|1050.6|1060.28|1049.48|8
1649245300000|2022-04-06 11:41:40|1061.22|1050.42|1061.4|1050.6|1061.4|1050.6|1061.22|1050.42|2
1649245310000|2022-04-06 11:41:50|1061.79|1050.99|1062.29|1051.49|1062.3|1051.5|1061.79|1050.99|4
1649245320000|2022-04-06 11:42:00|1062.28|1051.48|1062.9|1052.1|1062.9|1052.1|1062.28|1051.48|3
1649245330000|2022-04-06 11:42:10|1063.4|1052.6|1063.4|1052.6|1063.4|1052.6|1063.4|1052.6|1
1649245340000|2022-04-06 11:42:20|1064.16|1053.36|1064.24|1053.44|1064.25|1053.45|1064.16|1053.36|3
1649245350000|2022-04-06 11:42:30|1063.4|1052.6|1063.58|1052.78|1063.58|1052.78|1063.31|1052.51|7
1649245360000|2022-04-06 11:42:40|1063.75|1052.95|1063.4|1052.6|1064.25|1053.45|1063.4|1052.6|9
1649245370000|2022-04-06 11:42:50|1063.31|1052.51|1063.4|1052.6|1063.4|1052.6|1063.3|1052.5|8
1649245390000|2022-04-06 11:43:10|1063.9|1053.1|1063.9|1053.1|1063.9|1053.1|1063.9|1053.1|1
1649245400000|2022-04-06 11:43:20|1064.07|1053.27|1064.3|1053.5|1064.3|1053.5|1064.07|1053.27|2
1649245410000|2022-04-06 11:43:30|1064.29|1053.49|1064.3|1053.5|1064.3|1053.5|1064.29|1053.49|4
1649245420000|2022-04-06 11:43:40|1064.29|1053.49|1064.3|1053.5|1064.3|1053.5|1064.29|1053.49|4
1649245430000|2022-04-06 11:43:50|1064.38|1053.58|1064.88|1054.08|1064.88|1054.08|1064.38|1053.58|4
1649245450000|2022-04-06 11:44:10|1064.38|1053.58|1063.4|1052.6|1064.38|1053.58|1063.4|1052.6|4
1649245460000|2022-04-06 11:44:20|1063.9|1053.1|1064.29|1053.49|1064.3|1053.5|1063.9|1053.1|5
1649245470000|2022-04-06 11:44:30|1064.3|1053.5|1064.3|1053.5|1064.3|1053.5|1064.3|1053.5|1
1649245490000|2022-04-06 11:44:50|1064.4|1053.6|1064.5|1053.7|1064.5|1053.7|1064.4|1053.6|2
1649245510000|2022-04-06 11:45:10|1064.9|1054.1|1065.4|1054.6|1065.4|1054.6|1064.9|1054.1|2
1649245520000|2022-04-06 11:45:20|1066.54|1055.74|1067.04|1056.24|1067.04|1056.24|1066.54|1055.74|2
1649245530000|2022-04-06 11:45:30|1067.54|1056.74|1067.9|1057.1|1067.9|1057.1|1067.54|1056.74|2
1649245540000|2022-04-06 11:45:40|1067.4|1056.6|1069.17|1058.37|1069.17|1058.37|1067.2|1056.4|6
1649245560000|2022-04-06 11:46:00|1070.47|1059.67|1070.47|1059.67|1070.97|1060.17|1070.47|1059.67|3
1649245570000|2022-04-06 11:46:10|1069.97|1059.17|1070.32|1059.52|1070.32|1059.52|1069.4|1058.6|4
1649245580000|2022-04-06 11:46:20|1069.82|1059.02|1070.01|1059.21|1070.01|1059.21|1069.4|1058.6|4
1649245590000|2022-04-06 11:46:30|1070.31|1059.51|1070.31|1059.51|1070.31|1059.51|1070.31|1059.51|1
1649245600000|2022-04-06 11:46:40|1069.81|1059.01|1069.4|1058.6|1069.81|1059.01|1069.4|1058.6|2
1649245620000|2022-04-06 11:47:00|1068.9|1058.1|1068.9|1058.1|1068.9|1058.1|1068.9|1058.1|1
1649245670000|2022-04-06 11:47:50|1068.4|1057.6|1068.4|1057.6|1068.62|1057.82|1068.4|1057.6|3
1649245680000|2022-04-06 11:48:00|1068.69|1057.89|1069.19|1058.39|1069.19|1058.39|1068.69|1057.89|2
1649245690000|2022-04-06 11:48:10|1068.4|1057.6|1068.4|1057.6|1068.4|1057.6|1068.4|1057.6|1
1649245710000|2022-04-06 11:48:30|1068.69|1057.89|1068.67|1057.87|1068.97|1058.17|1068.67|1057.87|4
1649245750000|2022-04-06 11:49:10|1068.97|1058.17|1068.9|1058.1|1068.97|1058.17|1068.67|1057.87|3
1649245760000|2022-04-06 11:49:20|1069.02|1058.22|1069.9|1059.1|1069.9|1059.1|1069.02|1058.22|3
1649245770000|2022-04-06 11:49:30|1069.7|1058.9|1069.2|1058.4|1069.7|1058.9|1069.2|1058.4|2
1649245780000|2022-04-06 11:49:40|1068.9|1058.1|1069.31|1058.51|1069.31|1058.51|1068.9|1058.1|3
1649245790000|2022-04-06 11:49:50|1069.52|1058.72|1069.52|1058.72|1069.52|1058.72|1069.52|1058.72|1
1649245800000|2022-04-06 11:50:00|1069.31|1058.51|1068.9|1058.1|1069.31|1058.51|1068.9|1058.1|3
1649245810000|2022-04-06 11:50:10|1068.4|1057.6|1067.9|1057.1|1068.4|1057.6|1067.9|1057.1|2
1649245840000|2022-04-06 11:50:40|1066.9|1056.1|1066.4|1055.6|1066.9|1056.1|1066.4|1055.6|2
1649245860000|2022-04-06 11:51:00|1066.56|1055.76|1066.56|1055.76|1066.56|1055.76|1066.56|1055.76|1
1649245880000|2022-04-06 11:51:20|1066.58|1055.78|1066.58|1055.78|1066.58|1055.78|1066.58|1055.78|1
1649245890000|2022-04-06 11:51:30|1065.9|1055.1|1065.9|1055.1|1065.9|1055.1|1065.9|1055.1|1
1649245900000|2022-04-06 11:51:40|1065.4|1054.6|1066.29|1055.49|1066.29|1055.49|1065.4|1054.6|3
1649245920000|2022-04-06 11:52:00|1065.9|1055.1|1066.29|1055.49|1066.29|1055.49|1065.4|1054.6|7
1649245940000|2022-04-06 11:52:20|1066.9|1056.1|1066.9|1056.1|1066.9|1056.1|1066.9|1056.1|1
1649245950000|2022-04-06 11:52:30|1067.9|1057.1|1068.3|1057.5|1068.4|1057.6|1067.9|1057.1|3
1649245960000|2022-04-06 11:52:40|1068.29|1057.49|1068.3|1057.5|1068.3|1057.5|1068.29|1057.49|8
1649245970000|2022-04-06 11:52:50|1068.29|1057.49|1068.3|1057.5|1068.3|1057.5|1068.28|1057.48|10
1649245980000|2022-04-06 11:53:00|1068.29|1057.49|1068.3|1057.5|1068.3|1057.5|1068.28|1057.48|6
1649245990000|2022-04-06 11:53:10|1068.39|1057.59|1068.39|1057.59|1068.39|1057.59|1068.39|1057.59|1
1649246000000|2022-04-06 11:53:20|1068.3|1057.5|1068.3|1057.5|1068.3|1057.5|1068.3|1057.5|1
1649246020000|2022-04-06 11:53:40|1068.04|1057.24|1068.04|1057.24|1068.04|1057.24|1068.04|1057.24|1
1649246040000|2022-04-06 11:54:00|1067.9|1057.1|1067.9|1057.1|1067.9|1057.1|1067.9|1057.1|1
1649246050000|2022-04-06 11:54:10|1068.04|1057.24|1068.04|1057.24|1068.04|1057.24|1068.04|1057.24|1
1649246060000|2022-04-06 11:54:20|1067.04|1056.24|1066.4|1055.6|1067.04|1056.24|1066.4|1055.6|2
1649246110000|2022-04-06 11:55:10|1066.16|1055.36|1067.4|1056.6|1067.4|1056.6|1066.16|1055.36|7
1649246120000|2022-04-06 11:55:20|1066.9|1056.1|1066.9|1056.1|1066.9|1056.1|1066.9|1056.1|1
1649246130000|2022-04-06 11:55:30|1066.77|1055.97|1066.27|1055.47|1066.77|1055.97|1066.27|1055.47|2
1649246140000|2022-04-06 11:55:40|1066.4|1055.6|1066.4|1055.6|1066.4|1055.6|1066.4|1055.6|1
1649246150000|2022-04-06 11:55:50|1066.3|1055.5|1066.3|1055.5|1066.31|1055.51|1066.3|1055.5|3
1649246160000|2022-04-06 11:56:00|1066.31|1055.51|1066.3|1055.5|1066.31|1055.51|1066.3|1055.5|6
1649246170000|2022-04-06 11:56:10|1065.99|1055.19|1065.99|1055.19|1065.99|1055.19|1065.99|1055.19|1
1649246190000|2022-04-06 11:56:30|1065.62|1054.82|1065.62|1054.82|1065.62|1054.82|1065.62|1054.82|1
1649246200000|2022-04-06 11:56:40|1065.99|1055.19|1065.99|1055.19|1065.99|1055.19|1065.99|1055.19|1
1649246210000|2022-04-06 11:56:50|1066.77|1055.97|1067.27|1056.47|1067.27|1056.47|1066.77|1055.97|2
1649246220000|2022-04-06 11:57:00|1067.25|1056.45|1067.26|1056.46|1067.27|1056.47|1067.25|1056.45|9
1649246230000|2022-04-06 11:57:10|1067.4|1056.6|1067.65|1056.85|1067.65|1056.85|1067.4|1056.6|2
1649246260000|2022-04-06 11:57:40|1067.66|1056.86|1067.66|1056.86|1067.66|1056.86|1067.66|1056.86|1
1649246270000|2022-04-06 11:57:50|1067.16|1056.36|1065.53|1054.73|1067.16|1056.36|1065.53|1054.73|4
1649246280000|2022-04-06 11:58:00|1065.03|1054.23|1064.4|1053.6|1065.03|1054.23|1064.4|1053.6|2
1649246300000|2022-04-06 11:58:20|1063.9|1053.1|1063.4|1052.6|1063.9|1053.1|1063.4|1052.6|2
1649246310000|2022-04-06 11:58:30|1063.29|1052.49|1063.29|1052.49|1063.29|1052.49|1063.28|1052.48|3
1649246320000|2022-04-06 11:58:40|1062.9|1052.1|1062.4|1051.6|1062.9|1052.1|1062.22|1051.42|4
1649246330000|2022-04-06 11:58:50|1062.5|1051.7|1062.79|1051.99|1062.8|1052|1062.5|1051.7|7
1649246340000|2022-04-06 11:59:00|1062.4|1051.6|1062.79|1051.99|1062.79|1051.99|1062.4|1051.6|2
1649246350000|2022-04-06 11:59:10|1063.29|1052.49|1064.9|1054.1|1064.9|1054.1|1063.29|1052.49|6
1649246360000|2022-04-06 11:59:20|1064.4|1053.6|1064.4|1053.6|1064.4|1053.6|1064.4|1053.6|1
1649246400000|2022-04-06 12:00:00|1063.9|1053.1|1063.9|1053.1|1063.9|1053.1|1063.9|1053.1|1
1649246410000|2022-04-06 12:00:10|1063.42|1052.62|1066.68|1055.88|1066.68|1055.88|1063.42|1052.62|10
1649246420000|2022-04-06 12:00:20|1067.18|1056.38|1067.4|1056.6|1067.4|1056.6|1067.18|1056.38|2
1649246430000|2022-04-06 12:00:30|1067.21|1056.41|1065.9|1055.1|1067.21|1056.41|1065.9|1055.1|4
1649246440000|2022-04-06 12:00:40|1065.4|1054.6|1065.4|1054.6|1065.4|1054.6|1065.4|1054.6|1
1649246450000|2022-04-06 12:00:50|1063.9|1053.1|1063.4|1052.6|1063.9|1053.1|1063.4|1052.6|2
1649246460000|2022-04-06 12:01:00|1062.4|1051.6|1062.4|1051.6|1062.4|1051.6|1062.4|1051.6|1
1649246470000|2022-04-06 12:01:10|1061.9|1051.1|1061.5|1050.7|1061.9|1051.1|1061.5|1050.7|2
1649246480000|2022-04-06 12:01:20|1061.42|1050.62|1061.41|1050.61|1061.42|1050.62|1061.41|1050.61|2
1649246490000|2022-04-06 12:01:30|1061.42|1050.62|1061.41|1050.61|1061.42|1050.62|1061.41|1050.61|4
1649246500000|2022-04-06 12:01:40|1061.42|1050.62|1060.85|1050.05|1061.42|1050.62|1060.85|1050.05|3
1649246530000|2022-04-06 12:02:10|1059.9|1049.1|1060.75|1049.95|1060.75|1049.95|1059.9|1049.1|6
1649246540000|2022-04-06 12:02:20|1060.77|1049.97|1060.85|1050.05|1060.85|1050.05|1060.77|1049.97|2
1649246550000|2022-04-06 12:02:30|1060.77|1049.97|1060.85|1050.05|1060.85|1050.05|1060.77|1049.97|2
1649246570000|2022-04-06 12:02:50|1061.35|1050.55|1062.9|1052.1|1062.9|1052.1|1061.35|1050.55|5
1649246580000|2022-04-06 12:03:00|1063.4|1052.6|1064.9|1054.1|1065.4|1054.6|1063.4|1052.6|6
1649246590000|2022-04-06 12:03:10|1064.4|1053.6|1066.2|1055.4|1066.21|1055.41|1064.4|1053.6|8
1649246600000|2022-04-06 12:03:20|1066.49|1055.69|1066.49|1055.69|1066.49|1055.69|1066.49|1055.69|1
1649246610000|2022-04-06 12:03:30|1066.3|1055.5|1066.4|1055.6|1066.4|1055.6|1066.29|1055.49|4
1649246620000|2022-04-06 12:03:40|1066.54|1055.74|1066.54|1055.74|1066.54|1055.74|1066.54|1055.74|1
1649246630000|2022-04-06 12:03:50|1067.04|1056.24|1067.04|1056.24|1067.04|1056.24|1067.04|1056.24|1
1649246640000|2022-04-06 12:04:00|1066.54|1055.74|1066.4|1055.6|1066.54|1055.74|1066.4|1055.6|2
1649246650000|2022-04-06 12:04:10|1066.26|1055.46|1066.4|1055.6|1066.4|1055.6|1066.26|1055.46|3
1649246660000|2022-04-06 12:04:20|1066.54|1055.74|1067.04|1056.24|1067.04|1056.24|1066.54|1055.74|2
1649246670000|2022-04-06 12:04:30|1066.9|1056.1|1066.34|1055.54|1066.9|1056.1|1066.33|1055.53|4
1649246680000|2022-04-06 12:04:40|1066.33|1055.53|1066.4|1055.6|1066.4|1055.6|1066.26|1055.46|6
1649246700000|2022-04-06 12:05:00|1065.9|1055.1|1065.15|1054.35|1065.9|1055.1|1065.15|1054.35|3
1649246710000|2022-04-06 12:05:10|1064.9|1054.1|1065.28|1054.48|1065.64|1054.84|1064.4|1053.6|7
1649246720000|2022-04-06 12:05:20|1065.29|1054.49|1064.9|1054.1|1065.29|1054.49|1064.9|1054.1|5
1649246730000|2022-04-06 12:05:30|1064.71|1053.91|1063.58|1052.78|1064.71|1053.91|1063.4|1052.6|3
1649246740000|2022-04-06 12:05:40|1063.76|1052.96|1063.4|1052.6|1063.76|1052.96|1063.4|1052.6|2
1649246750000|2022-04-06 12:05:50|1062.9|1052.1|1062.4|1051.6|1062.9|1052.1|1062.4|1051.6|2
1649246770000|2022-04-06 12:06:10|1062.32|1051.52|1062.4|1051.6|1062.4|1051.6|1062.31|1051.51|3
1649246790000|2022-04-06 12:06:30|1062.31|1051.51|1062.31|1051.51|1062.31|1051.51|1062.3|1051.5|5
1649246810000|2022-04-06 12:06:50|1062.2|1051.4|1062.2|1051.4|1062.2|1051.4|1062.2|1051.4|1
1649246820000|2022-04-06 12:07:00|1062.31|1051.51|1062.3|1051.5|1062.4|1051.6|1062.3|1051.5|3
1649246850000|2022-04-06 12:07:30|1062.09|1051.29|1062.09|1051.29|1062.09|1051.29|1062.09|1051.29|1
1649246860000|2022-04-06 12:07:40|1061.73|1050.93|1061.73|1050.93|1061.73|1050.93|1061.73|1050.93|1
1649246870000|2022-04-06 12:07:50|1061.34|1050.54|1061.34|1050.54|1061.34|1050.54|1061.34|1050.54|1
1649246880000|2022-04-06 12:08:00|1061.55|1050.75|1062.4|1051.6|1062.4|1051.6|1061.55|1050.75|3
1649246890000|2022-04-06 12:08:10|1061.9|1051.1|1061.9|1051.1|1061.9|1051.1|1061.9|1051.1|1
1649246900000|2022-04-06 12:08:20|1061.36|1050.56|1061.36|1050.56|1061.36|1050.56|1061.2|1050.4|9
1649246910000|2022-04-06 12:08:30|1061.5|1050.7|1061.68|1050.88|1062.22|1051.42|1061.5|1050.7|6
1649246920000|2022-04-06 12:08:40|1061.67|1050.87|1061.79|1050.99|1061.9|1051.1|1061.67|1050.87|7
1649246930000|2022-04-06 12:08:50|1061.9|1051.1|1061.78|1050.98|1061.9|1051.1|1061.78|1050.98|5
1649246940000|2022-04-06 12:09:00|1061.77|1050.97|1060.85|1050.05|1061.77|1050.97|1060.85|1050.05|3
1649246950000|2022-04-06 12:09:10|1061.14|1050.34|1061.13|1050.33|1061.14|1050.34|1061.13|1050.33|2
1649246960000|2022-04-06 12:09:20|1061.12|1050.32|1060.69|1049.89|1061.13|1050.33|1060.68|1049.88|15
1649246970000|2022-04-06 12:09:30|1060.68|1049.88|1060.69|1049.89|1060.7|1049.9|1060.68|1049.88|14
1649246980000|2022-04-06 12:09:40|1060.68|1049.88|1060.24|1049.44|1060.69|1049.89|1060.24|1049.44|7
1649246990000|2022-04-06 12:09:50|1058.9|1048.1|1058.9|1048.1|1058.9|1048.1|1058.9|1048.1|1
1649247000000|2022-04-06 12:10:00|1058.77|1047.97|1058.77|1047.97|1058.78|1047.98|1058.76|1047.96|5
1649247010000|2022-04-06 12:10:10|1058.78|1047.98|1059.19|1048.39|1059.19|1048.39|1058.77|1047.97|5
1649247020000|2022-04-06 12:10:20|1058.96|1048.16|1058.96|1048.16|1058.96|1048.16|1058.96|1048.16|1
1649247030000|2022-04-06 12:10:30|1058.82|1048.02|1058.81|1048.01|1058.82|1048.02|1058.8|1048|8
1649247040000|2022-04-06 12:10:40|1058.82|1048.02|1059.19|1048.39|1059.19|1048.39|1058.81|1048.01|9
1649247060000|2022-04-06 12:11:00|1059.63|1048.83|1060.71|1049.91|1060.71|1049.91|1059.63|1048.83|10
1649247070000|2022-04-06 12:11:10|1061.21|1050.41|1060.9|1050.1|1061.23|1050.43|1060.9|1050.1|4
1649247080000|2022-04-06 12:11:20|1061.04|1050.24|1061.4|1050.6|1061.4|1050.6|1061.04|1050.24|5
1649247090000|2022-04-06 12:11:30|1061.77|1050.97|1063.4|1052.6|1063.4|1052.6|1061.77|1050.97|4
1649247120000|2022-04-06 12:12:00|1063.9|1053.1|1065.23|1054.43|1065.24|1054.44|1063.9|1053.1|5
1649247130000|2022-04-06 12:12:10|1065.73|1054.93|1065.78|1054.98|1065.79|1054.99|1065.25|1054.45|7
1649247140000|2022-04-06 12:12:20|1066.28|1055.48|1066.4|1055.6|1066.4|1055.6|1066.28|1055.48|2
1649247150000|2022-04-06 12:12:30|1066.54|1055.74|1067.04|1056.24|1067.04|1056.24|1066.54|1055.74|2
1649247190000|2022-04-06 12:13:10|1067.9|1057.1|1067.9|1057.1|1067.9|1057.1|1067.9|1057.1|1
1649247230000|2022-04-06 12:13:50|1068.17|1057.37|1068.17|1057.37|1068.17|1057.37|1068.17|1057.37|1
1649247240000|2022-04-06 12:14:00|1067.67|1056.87|1067.67|1056.87|1067.67|1056.87|1067.27|1056.47|4
1649247260000|2022-04-06 12:14:20|1068.17|1057.37|1068.17|1057.37|1068.17|1057.37|1068.17|1057.37|1
1649247290000|2022-04-06 12:14:50|1068.4|1057.6|1068.4|1057.6|1068.4|1057.6|1068.4|1057.6|1
1649247310000|2022-04-06 12:15:10|1068.9|1058.1|1069.51|1058.71|1069.51|1058.71|1068.9|1058.1|3
1649247320000|2022-04-06 12:15:20|1069.9|1059.1|1070.17|1059.37|1070.28|1059.48|1069.9|1059.1|3
1649247400000|2022-04-06 12:16:40|1070.47|1059.67|1070.47|1059.67|1070.47|1059.67|1070.47|1059.67|1
1649247440000|2022-04-06 12:17:20|1070.97|1060.17|1070.97|1060.17|1070.97|1060.17|1070.97|1060.17|1
1649247500000|2022-04-06 12:18:20|1071.9|1061.1|1072.19|1061.39|1072.19|1061.39|1071.9|1061.1|2
1649247540000|2022-04-06 12:19:00|1072.4|1061.6|1072.4|1061.6|1072.4|1061.6|1072.4|1061.6|1
1649247580000|2022-04-06 12:19:40|1072.9|1062.1|1072.9|1062.1|1072.9|1062.1|1072.9|1062.1|1
1649247610000|2022-04-06 12:20:10|1073.01|1062.21|1073.01|1062.21|1073.01|1062.21|1073.01|1062.21|1
1649247680000|2022-04-06 12:21:20|1073.4|1062.6|1073.4|1062.6|1073.4|1062.6|1073.4|1062.6|1
1649247710000|2022-04-06 12:21:50|1073.9|1063.1|1073.9|1063.1|1073.9|1063.1|1073.9|1063.1|1
1649247760000|2022-04-06 12:22:40|1073.51|1062.71|1073.51|1062.71|1073.51|1062.71|1073.51|1062.71|1
1649247790000|2022-04-06 12:23:10|1072.92|1062.12|1072.51|1061.71|1072.92|1062.12|1072.51|1061.71|2
1649247800000|2022-04-06 12:23:20|1072.4|1061.6|1072.4|1061.6|1072.4|1061.6|1072.4|1061.6|1
1649247820000|2022-04-06 12:23:40|1072.2|1061.4|1072.19|1061.39|1072.2|1061.4|1072.19|1061.39|2
1649247830000|2022-04-06 12:23:50|1072.2|1061.4|1071.4|1060.6|1072.2|1061.4|1071.4|1060.6|2
1649247840000|2022-04-06 12:24:00|1070.4|1059.6|1069.4|1058.6|1070.4|1059.6|1069.4|1058.6|4
1649247860000|2022-04-06 12:24:20|1068.9|1058.1|1068.9|1058.1|1068.9|1058.1|1068.9|1058.1|1
1649247910000|2022-04-06 12:25:10|1067.76|1056.96|1064.03|1053.23|1067.76|1056.96|1064.03|1053.23|3
1649247920000|2022-04-06 12:25:20|1063.53|1052.73|1063.4|1052.6|1064.03|1053.23|1063.4|1052.6|4
1649247940000|2022-04-06 12:25:40|1063.9|1053.1|1063.9|1053.1|1063.9|1053.1|1063.9|1053.1|1
1649247970000|2022-04-06 12:26:10|1063.4|1052.6|1063.4|1052.6|1063.4|1052.6|1063.4|1052.6|1
1649247980000|2022-04-06 12:26:20|1062.9|1052.1|1062.9|1052.1|1062.9|1052.1|1062.9|1052.1|1
1649247990000|2022-04-06 12:26:30|1062.4|1051.6|1063.9|1053.1|1063.9|1053.1|1062.4|1051.6|4
1649248000000|2022-04-06 12:26:40|1064.4|1053.6|1067.75|1056.95|1067.9|1057.1|1064.4|1053.6|7
1649248010000|2022-04-06 12:26:50|1069.25|1058.45|1069.9|1059.1|1069.9|1059.1|1069.25|1058.45|3
1649248020000|2022-04-06 12:27:00|1070.47|1059.67|1069.96|1059.16|1070.97|1060.17|1069.96|1059.16|5
1649248030000|2022-04-06 12:27:10|1069.46|1058.66|1067.4|1056.6|1069.46|1058.66|1067.4|1056.6|3
1649248040000|2022-04-06 12:27:20|1067.9|1057.1|1067.4|1056.6|1068.4|1057.6|1067.4|1056.6|4
1649248050000|2022-04-06 12:27:30|1067.9|1057.1|1068.4|1057.6|1068.4|1057.6|1067.9|1057.1|2
1649248090000|2022-04-06 12:28:10|1067.4|1056.6|1067.4|1056.6|1067.4|1056.6|1067.4|1056.6|1
1649248120000|2022-04-06 12:28:40|1067.57|1056.77|1067.57|1056.77|1067.57|1056.77|1067.57|1056.77|1
1649248150000|2022-04-06 12:29:10|1068.07|1057.27|1068.57|1057.77|1068.57|1057.77|1067.92|1057.12|4
1649248170000|2022-04-06 12:29:30|1069.14|1058.34|1070.97|1060.17|1070.97|1060.17|1069.14|1058.34|2
1649248180000|2022-04-06 12:29:40|1070.47|1059.67|1069.82|1059.02|1070.47|1059.67|1069.82|1059.02|3
1649248200000|2022-04-06 12:30:00|1069.4|1058.6|1068.4|1057.6|1069.4|1058.6|1068.4|1057.6|3
1649248230000|2022-04-06 12:30:30|1068.69|1057.89|1068.69|1057.89|1068.69|1057.89|1068.69|1057.89|1
1649248250000|2022-04-06 12:30:50|1067.4|1056.6|1066.4|1055.6|1067.4|1056.6|1066.4|1055.6|2
1649248280000|2022-04-06 12:31:20|1065.9|1055.1|1065.4|1054.6|1065.9|1055.1|1065.4|1054.6|3
1649248290000|2022-04-06 12:31:30|1064.4|1053.6|1065.4|1054.6|1065.4|1054.6|1064.4|1053.6|3
1649248300000|2022-04-06 12:31:40|1065.8|1055|1066.3|1055.5|1066.3|1055.5|1065.79|1054.99|6
1649248310000|2022-04-06 12:31:50|1066.8|1056|1067.31|1056.51|1067.32|1056.52|1066.8|1056|3
1649248320000|2022-04-06 12:32:00|1067.32|1056.52|1067.81|1057.01|1067.81|1057.01|1066.97|1056.17|3
1649248360000|2022-04-06 12:32:40|1068.31|1057.51|1068.4|1057.6|1068.4|1057.6|1068.31|1057.51|2
1649248370000|2022-04-06 12:32:50|1068.32|1057.52|1068.32|1057.52|1068.32|1057.52|1068.32|1057.52|1
1649248380000|2022-04-06 12:33:00|1067.9|1057.1|1066.9|1056.1|1067.9|1057.1|1066.9|1056.1|2
1649248390000|2022-04-06 12:33:10|1066.49|1055.69|1065.49|1054.69|1066.49|1055.69|1065.49|1054.69|2
1649248410000|2022-04-06 12:33:30|1065.4|1054.6|1065.4|1054.6|1065.4|1054.6|1065.4|1054.6|1
1649248430000|2022-04-06 12:33:50|1064.9|1054.1|1064.9|1054.1|1064.9|1054.1|1064.9|1054.1|1
1649248440000|2022-04-06 12:34:00|1064.4|1053.6|1064.4|1053.6|1064.4|1053.6|1064.4|1053.6|1
1649248460000|2022-04-06 12:34:20|1064.9|1054.1|1066.31|1055.51|1066.31|1055.51|1064.9|1054.1|5
1649248470000|2022-04-06 12:34:30|1065.9|1055.1|1065.4|1054.6|1065.9|1055.1|1065.4|1054.6|3
1649248480000|2022-04-06 12:34:40|1065.9|1055.1|1066.4|1055.6|1066.4|1055.6|1065.9|1055.1|2
1649248500000|2022-04-06 12:35:00|1065.96|1055.16|1066.4|1055.6|1066.4|1055.6|1065.96|1055.16|2
1649248510000|2022-04-06 12:35:10|1066.9|1056.1|1066.9|1056.1|1066.9|1056.1|1066.9|1056.1|1
1649248520000|2022-04-06 12:35:20|1067.4|1056.6|1067.4|1056.6|1067.4|1056.6|1067.4|1056.6|1
1649248530000|2022-04-06 12:35:30|1066.9|1056.1|1066.4|1055.6|1066.9|1056.1|1066.4|1055.6|2
1649248580000|2022-04-06 12:36:20|1066.9|1056.1|1067.71|1056.91|1067.71|1056.91|1066.9|1056.1|3
1649248590000|2022-04-06 12:36:30|1067.72|1056.92|1068.4|1057.6|1068.4|1057.6|1067.72|1056.92|3
1649248600000|2022-04-06 12:36:40|1068.9|1058.1|1068.9|1058.1|1068.9|1058.1|1068.9|1058.1|1
1649248650000|2022-04-06 12:37:30|1068.83|1058.03|1068.83|1058.03|1068.83|1058.03|1068.83|1058.03|1
1649248670000|2022-04-06 12:37:50|1067.83|1057.03|1067.83|1057.03|1067.83|1057.03|1067.83|1057.03|1
1649248690000|2022-04-06 12:38:10|1068.17|1057.37|1068.33|1057.53|1068.33|1057.53|1068.17|1057.37|3
1649248720000|2022-04-06 12:38:40|1067.83|1057.03|1067.83|1057.03|1067.83|1057.03|1067.83|1057.03|1
1649248730000|2022-04-06 12:38:50|1067.33|1056.53|1066.4|1055.6|1067.33|1056.53|1066.4|1055.6|2
1649248760000|2022-04-06 12:39:20|1066.9|1056.1|1067.4|1056.6|1067.4|1056.6|1066.9|1056.1|2
1649248810000|2022-04-06 12:40:10|1067.9|1057.1|1068.4|1057.6|1068.4|1057.6|1067.9|1057.1|2
1649248820000|2022-04-06 12:40:20|1068.9|1058.1|1069.4|1058.6|1069.4|1058.6|1068.9|1058.1|2
1649248830000|2022-04-06 12:40:30|1069.8|1059|1070.3|1059.5|1070.3|1059.5|1069.79|1058.99|6
1649248840000|2022-04-06 12:40:40|1070.29|1059.49|1070.29|1059.49|1070.29|1059.49|1070.29|1059.49|1
1649248850000|2022-04-06 12:40:50|1070.3|1059.5|1070.3|1059.5|1070.3|1059.5|1070.3|1059.5|1
1649248870000|2022-04-06 12:41:10|1070.47|1059.67|1070.97|1060.17|1070.97|1060.17|1070.47|1059.67|2
1649248930000|2022-04-06 12:42:10|1070.47|1059.67|1070.47|1059.67|1070.47|1059.67|1070.47|1059.67|1
1649249000000|2022-04-06 12:43:20|1070.2|1059.4|1070.2|1059.4|1070.2|1059.4|1070.2|1059.4|1
1649249020000|2022-04-06 12:43:40|1070.4|1059.6|1070.4|1059.6|1070.4|1059.6|1070.4|1059.6|1
1649249030000|2022-04-06 12:43:50|1071.9|1061.1|1072.19|1061.39|1072.19|1061.39|1071.9|1061.1|2
1649249040000|2022-04-06 12:44:00|1072.4|1061.6|1072.4|1061.6|1072.4|1061.6|1072.4|1061.6|1
1649249090000|2022-04-06 12:44:50|1072.9|1062.1|1072.9|1062.1|1072.9|1062.1|1072.9|1062.1|1
1649249110000|2022-04-06 12:45:10|1072.33|1061.53|1071.79|1060.99|1072.33|1061.53|1071.79|1060.99|4
1649249120000|2022-04-06 12:45:20|1071.5|1060.7|1071.4|1060.6|1071.5|1060.7|1071.4|1060.6|2
1649249130000|2022-04-06 12:45:30|1071.12|1060.32|1070.9|1060.1|1071.12|1060.32|1070.9|1060.1|2
1649249160000|2022-04-06 12:46:00|1070.4|1059.6|1068.5|1057.7|1070.4|1059.6|1068.5|1057.7|5
1649249170000|2022-04-06 12:46:10|1068.4|1057.6|1068.4|1057.6|1068.4|1057.6|1068.4|1057.6|1
1649249220000|2022-04-06 12:47:00|1068.49|1057.69|1068.9|1058.1|1068.99|1058.19|1068.49|1057.69|3
1649249240000|2022-04-06 12:47:20|1068.99|1058.19|1070.4|1059.6|1070.4|1059.6|1068.99|1058.19|4
1649249260000|2022-04-06 12:47:40|1070.9|1060.1|1071.4|1060.6|1071.4|1060.6|1070.9|1060.1|2
1649249340000|2022-04-06 12:49:00|1070.4|1059.6|1069.4|1058.6|1070.4|1059.6|1069.4|1058.6|2
1649249370000|2022-04-06 12:49:30|1068.9|1058.1|1068.4|1057.6|1068.9|1058.1|1068.4|1057.6|2
1649249390000|2022-04-06 12:49:50|1068.77|1057.97|1069.28|1058.48|1069.28|1058.48|1068.77|1057.97|3
1649249410000|2022-04-06 12:50:10|1068.93|1058.13|1068.78|1057.98|1068.93|1058.13|1068.78|1057.98|2
1649249420000|2022-04-06 12:50:20|1068.4|1057.6|1068.24|1057.44|1068.4|1057.6|1068.24|1057.44|2
1649249440000|2022-04-06 12:50:40|1068.9|1058.1|1069.28|1058.48|1069.28|1058.48|1068.9|1058.1|3
1649249450000|2022-04-06 12:50:50|1069.4|1058.6|1069.28|1058.48|1069.4|1058.6|1069.27|1058.47|12
1649249460000|2022-04-06 12:51:00|1068.78|1057.98|1068.4|1057.6|1068.78|1057.98|1068.4|1057.6|2
1649249470000|2022-04-06 12:51:10|1068.7|1057.9|1068.7|1057.9|1068.7|1057.9|1068.69|1057.89|3
1649249480000|2022-04-06 12:51:20|1068.4|1057.6|1068.4|1057.6|1068.4|1057.6|1068.4|1057.6|1
1649249510000|2022-04-06 12:51:50|1067.4|1056.6|1067.4|1056.6|1067.4|1056.6|1067.4|1056.6|1
1649249520000|2022-04-06 12:52:00|1067.9|1057.1|1068.4|1057.6|1068.4|1057.6|1067.9|1057.1|2
1649249550000|2022-04-06 12:52:30|1068.7|1057.9|1068.7|1057.9|1068.7|1057.9|1068.7|1057.9|1
1649249560000|2022-04-06 12:52:40|1069.2|1058.4|1069.4|1058.6|1069.4|1058.6|1069.2|1058.4|2
1649249580000|2022-04-06 12:53:00|1069.9|1059.1|1069.9|1059.1|1069.9|1059.1|1069.9|1059.1|1
1649249590000|2022-04-06 12:53:10|1070.4|1059.6|1070.9|1060.1|1070.9|1060.1|1070.4|1059.6|2
1649249600000|2022-04-06 12:53:20|1071.4|1060.6|1071.4|1060.6|1071.55|1060.75|1071.4|1060.6|3
1649249610000|2022-04-06 12:53:30|1072.19|1061.39|1072.19|1061.39|1072.19|1061.39|1072.19|1061.39|1
1649249640000|2022-04-06 12:54:00|1071.81|1061.01|1071.4|1060.6|1071.81|1061.01|1071.4|1060.6|3
1649249650000|2022-04-06 12:54:10|1070.4|1059.6|1070.4|1059.6|1070.4|1059.6|1070.4|1059.6|1
1649249660000|2022-04-06 12:54:20|1069.9|1059.1|1069.4|1058.6|1069.9|1059.1|1069.4|1058.6|2
1649249670000|2022-04-06 12:54:30|1068.4|1057.6|1068.4|1057.6|1068.4|1057.6|1068.4|1057.6|1
1649249710000|2022-04-06 12:55:10|1067.99|1057.19|1068.4|1057.6|1068.4|1057.6|1067.4|1056.6|6
1649249720000|2022-04-06 12:55:20|1068.9|1058.1|1069.4|1058.6|1069.9|1059.1|1068.9|1058.1|4
1649249740000|2022-04-06 12:55:40|1069.32|1058.52|1069.32|1058.52|1069.32|1058.52|1069.32|1058.52|1
1649249850000|2022-04-06 12:57:30|1068.32|1057.52|1066.9|1056.1|1068.32|1057.52|1066.9|1056.1|2
1649249870000|2022-04-06 12:57:50|1067.4|1056.6|1068.2|1057.4|1068.2|1057.4|1067.4|1056.6|3
1649249890000|2022-04-06 12:58:10|1068.4|1057.6|1068.4|1057.6|1068.4|1057.6|1068.4|1057.6|1
1649249900000|2022-04-06 12:58:20|1068.9|1058.1|1068.9|1058.1|1068.9|1058.1|1068.9|1058.1|1
1649249940000|2022-04-06 12:59:00|1068.4|1057.6|1068.4|1057.6|1068.4|1057.6|1068.4|1057.6|1
1649249950000|2022-04-06 12:59:10|1068.19|1057.39|1067.69|1056.89|1068.19|1057.39|1067.69|1056.89|2
1649249960000|2022-04-06 12:59:20|1067.4|1056.6|1068.19|1057.39|1068.19|1057.39|1067.4|1056.6|3
1649249990000|2022-04-06 12:59:50|1068.02|1057.22|1068.02|1057.22|1068.02|1057.22|1068.02|1057.22|1
1649250000000|2022-04-06 13:00:00|1067.37|1056.57|1065.4|1054.6|1067.37|1056.57|1065.4|1054.6|5
1649250010000|2022-04-06 13:00:10|1065.9|1055.1|1066.4|1055.6|1066.4|1055.6|1065.9|1055.1|3
1649250020000|2022-04-06 13:00:20|1068.4|1057.6|1070.4|1059.6|1070.4|1059.6|1068.4|1057.6|5
1649250030000|2022-04-06 13:00:30|1070.24|1059.44|1071.4|1060.6|1071.4|1060.6|1070.24|1059.44|6
1649250040000|2022-04-06 13:00:40|1071.14|1060.34|1071.14|1060.34|1071.14|1060.34|1071.13|1060.33|3
1649250060000|2022-04-06 13:01:00|1071.4|1060.6|1071.4|1060.6|1071.4|1060.6|1071.4|1060.6|1
1649250070000|2022-04-06 13:01:10|1071.31|1060.51|1071.31|1060.51|1071.31|1060.51|1071.3|1060.5|3
1649250080000|2022-04-06 13:01:20|1071.3|1060.5|1071.31|1060.51|1071.31|1060.51|1071.29|1060.49|3
1649250090000|2022-04-06 13:01:30|1071.4|1060.6|1071.4|1060.6|1071.4|1060.6|1071.4|1060.6|1
1649250100000|2022-04-06 13:01:40|1071.66|1060.86|1072.16|1061.36|1072.16|1061.36|1071.66|1060.86|2
1649250110000|2022-04-06 13:01:50|1072.19|1061.39|1072.19|1061.39|1072.19|1061.39|1072.19|1061.39|1
1649250120000|2022-04-06 13:02:00|1072.18|1061.38|1072.16|1061.36|1072.18|1061.38|1072.16|1061.36|2
1649250130000|2022-04-06 13:02:10|1071.66|1060.86|1071.4|1060.6|1071.66|1060.86|1071.4|1060.6|2
1649250140000|2022-04-06 13:02:20|1071.23|1060.43|1071.23|1060.43|1071.23|1060.43|1071.23|1060.43|1
1649250200000|2022-04-06 13:03:20|1071.73|1060.93|1071.73|1060.93|1071.73|1060.93|1071.73|1060.93|1
1649250250000|2022-04-06 13:04:10|1072.9|1062.1|1071.9|1061.1|1072.9|1062.1|1071.9|1061.1|3
1649250320000|2022-04-06 13:05:20|1072.4|1061.6|1072.4|1061.6|1072.4|1061.6|1072.4|1061.6|1
1649250330000|2022-04-06 13:05:30|1071.9|1061.1|1071.9|1061.1|1071.9|1061.1|1071.9|1061.1|1
1649250360000|2022-04-06 13:06:00|1072.19|1061.39|1072.19|1061.39|1072.19|1061.39|1072.06|1061.26|3
1649250370000|2022-04-06 13:06:10|1072.07|1061.27|1071.4|1060.6|1072.07|1061.27|1071.4|1060.6|3
1649250450000|2022-04-06 13:07:30|1071.9|1061.1|1071.9|1061.1|1071.9|1061.1|1071.9|1061.1|1
1649250460000|2022-04-06 13:07:40|1072.4|1061.6|1072.4|1061.6|1072.4|1061.6|1072.4|1061.6|1
1649250480000|2022-04-06 13:08:00|1072.9|1062.1|1072.9|1062.1|1072.9|1062.1|1072.9|1062.1|1
1649250490000|2022-04-06 13:08:10|1073.01|1062.21|1073.01|1062.21|1073.01|1062.21|1073.01|1062.21|1
1649250500000|2022-04-06 13:08:20|1073.4|1062.6|1076.13|1065.33|1076.4|1065.6|1073.4|1062.6|7
1649250510000|2022-04-06 13:08:30|1076.23|1065.43|1076.23|1065.43|1076.23|1065.43|1076.23|1065.43|1
1649250520000|2022-04-06 13:08:40|1076.28|1065.48|1076.29|1065.49|1076.29|1065.49|1076.28|1065.48|2
1649250530000|2022-04-06 13:08:50|1076.13|1065.33|1076.13|1065.33|1076.13|1065.33|1076.13|1065.33|1
1649250570000|2022-04-06 13:09:30|1075.82|1065.02|1076.13|1065.33|1076.13|1065.33|1075.81|1065.01|6
1649250590000|2022-04-06 13:09:50|1075.9|1065.1|1075.4|1064.6|1075.9|1065.1|1075.4|1064.6|2
1649250630000|2022-04-06 13:10:30|1074.9|1064.1|1075.4|1064.6|1075.4|1064.6|1074.49|1063.69|4
1649250640000|2022-04-06 13:10:40|1075.51|1064.71|1076.01|1065.21|1076.01|1065.21|1075.51|1064.71|2
1649250680000|2022-04-06 13:11:20|1075.9|1065.1|1075.9|1065.1|1075.9|1065.1|1075.9|1065.1|1
1649250710000|2022-04-06 13:11:50|1075.6|1064.8|1075.1|1064.3|1075.6|1064.8|1075.1|1064.3|2
1649250740000|2022-04-06 13:12:20|1074.9|1064.1|1074.4|1063.6|1074.9|1064.1|1074.4|1063.6|2
1649250790000|2022-04-06 13:13:10|1074.21|1063.41|1074.21|1063.41|1074.21|1063.41|1074.21|1063.41|1
1649250800000|2022-04-06 13:13:20|1074.4|1063.6|1073.98|1063.18|1074.4|1063.6|1073.98|1063.18|2
1649250810000|2022-04-06 13:13:30|1074.4|1063.6|1074.4|1063.6|1074.4|1063.6|1074.4|1063.6|1
1649250860000|2022-04-06 13:14:20|1073.9|1063.1|1073.75|1062.95|1073.9|1063.1|1073.75|1062.95|2
1649250870000|2022-04-06 13:14:30|1074.15|1063.35|1074.3|1063.5|1074.31|1063.51|1074.15|1063.35|4
1649250920000|2022-04-06 13:15:20|1073.9|1063.1|1073.9|1063.1|1073.9|1063.1|1073.9|1063.1|1
1649250940000|2022-04-06 13:15:40|1073.4|1062.6|1073.4|1062.6|1073.4|1062.6|1073.4|1062.6|1
1649250950000|2022-04-06 13:15:50|1072.4|1061.6|1072.4|1061.6|1072.4|1061.6|1072.4|1061.6|1
1649250960000|2022-04-06 13:16:00|1071.9|1061.1|1071.4|1060.6|1071.9|1061.1|1071.4|1060.6|2
1649250970000|2022-04-06 13:16:10|1070.9|1060.1|1068.9|1058.1|1070.9|1060.1|1068.9|1058.1|2
1649250980000|2022-04-06 13:16:20|1068.4|1057.6|1068.4|1057.6|1068.4|1057.6|1068.4|1057.6|1
1649250990000|2022-04-06 13:16:30|1068.9|1058.1|1070.4|1059.6|1070.4|1059.6|1068.9|1058.1|3
1649251000000|2022-04-06 13:16:40|1070.82|1060.02|1070.4|1059.6|1070.82|1060.02|1070.4|1059.6|3
1649251010000|2022-04-06 13:16:50|1069.9|1059.1|1069.86|1059.06|1069.9|1059.1|1069.86|1059.06|2
1649251020000|2022-04-06 13:17:00|1070.36|1059.56|1071.4|1060.6|1071.4|1060.6|1070.36|1059.56|3
1649251030000|2022-04-06 13:17:10|1071.9|1061.1|1075.4|1064.6|1075.4|1064.6|1071.9|1061.1|10
1649251040000|2022-04-06 13:17:20|1074.9|1064.1|1073.4|1062.6|1074.9|1064.1|1073.4|1062.6|5
1649251050000|2022-04-06 13:17:30|1073.9|1063.1|1074.26|1063.46|1074.71|1063.91|1073.9|1063.1|9
1649251060000|2022-04-06 13:17:40|1073.76|1062.96|1073.76|1062.96|1073.76|1062.96|1073.76|1062.96|1
1649251070000|2022-04-06 13:17:50|1073.4|1062.6|1073.76|1062.96|1073.77|1062.97|1073.4|1062.6|6
1649251080000|2022-04-06 13:18:00|1074.26|1063.46|1074.27|1063.47|1074.27|1063.47|1074.26|1063.46|2
1649251090000|2022-04-06 13:18:10|1074.26|1063.46|1074.2|1063.4|1074.27|1063.47|1074.2|1063.4|5
1649251110000|2022-04-06 13:18:30|1074.13|1063.33|1074.2|1063.4|1074.2|1063.4|1074.13|1063.33|2
1649251120000|2022-04-06 13:18:40|1074.16|1063.36|1073.86|1063.06|1074.16|1063.36|1073.86|1063.06|2
1649251140000|2022-04-06 13:19:00|1074.16|1063.36|1074.2|1063.4|1074.2|1063.4|1074.16|1063.36|2
1649251150000|2022-04-06 13:19:10|1074.18|1063.38|1074.18|1063.38|1074.18|1063.38|1074.16|1063.36|5
1649251160000|2022-04-06 13:19:20|1074.17|1063.37|1074.17|1063.37|1074.18|1063.38|1074.17|1063.37|3
1649251210000|2022-04-06 13:20:10|1074.26|1063.46|1074.26|1063.46|1074.26|1063.46|1074.26|1063.46|1
1649251220000|2022-04-06 13:20:20|1074.5|1063.7|1074.4|1063.6|1074.54|1063.74|1074.39|1063.59|4
1649251230000|2022-04-06 13:20:30|1074.54|1063.74|1074.54|1063.74|1074.54|1063.74|1074.54|1063.74|1
1649251240000|2022-04-06 13:20:40|1074.41|1063.61|1074.4|1063.6|1074.41|1063.61|1074.4|1063.6|4
1649251250000|2022-04-06 13:20:50|1074.41|1063.61|1074.36|1063.56|1074.99|1064.19|1074.36|1063.56|6
1649251260000|2022-04-06 13:21:00|1074.37|1063.57|1074.38|1063.58|1074.54|1063.74|1074.37|1063.57|5
1649251270000|2022-04-06 13:21:10|1074.37|1063.57|1074.04|1063.24|1074.38|1063.58|1074.04|1063.24|5
1649251280000|2022-04-06 13:21:20|1074.38|1063.58|1074.24|1063.44|1074.38|1063.58|1074.24|1063.44|6
1649251290000|2022-04-06 13:21:30|1074.25|1063.45|1074.25|1063.45|1074.25|1063.45|1074.24|1063.44|7
1649251300000|2022-04-06 13:21:40|1074.22|1063.42|1074.23|1063.43|1074.4|1063.6|1074.21|1063.41|6
1649251310000|2022-04-06 13:21:50|1074.22|1063.42|1073.51|1062.71|1074.22|1063.42|1073.51|1062.71|3
1649251350000|2022-04-06 13:22:30|1073.83|1063.03|1073.83|1063.03|1073.83|1063.03|1073.83|1063.03|1
1649251380000|2022-04-06 13:23:00|1073.8|1063|1073.8|1063|1073.8|1063|1073.8|1063|1
1649251390000|2022-04-06 13:23:10|1074.19|1063.39|1074.91|1064.11|1074.91|1064.11|1074.19|1063.39|6
1649251400000|2022-04-06 13:23:20|1075.23|1064.43|1076|1065.2|1076|1065.2|1075.23|1064.43|2
1649251460000|2022-04-06 13:24:20|1075.77|1064.97|1075.31|1064.51|1075.77|1064.97|1075.31|1064.51|3
1649251470000|2022-04-06 13:24:30|1075.3|1064.5|1075.31|1064.51|1075.31|1064.51|1075.3|1064.5|2
1649251480000|2022-04-06 13:24:40|1075.5|1064.7|1075.5|1064.7|1075.5|1064.7|1075.5|1064.7|1
1649251490000|2022-04-06 13:24:50|1075.24|1064.44|1075.24|1064.44|1075.24|1064.44|1075.24|1064.44|1
1649251510000|2022-04-06 13:25:10|1074.98|1064.18|1074.4|1063.6|1074.98|1064.18|1074.4|1063.6|3
1649251520000|2022-04-06 13:25:20|1074.73|1063.93|1075.23|1064.43|1075.23|1064.43|1074.73|1063.93|4
1649251570000|2022-04-06 13:26:10|1074.73|1063.93|1074.4|1063.6|1074.73|1063.93|1074.4|1063.6|2
1649251580000|2022-04-06 13:26:20|1073.99|1063.19|1073.99|1063.19|1073.99|1063.19|1073.99|1063.19|1
1649251610000|2022-04-06 13:26:50|1073.9|1063.1|1073.9|1063.1|1073.9|1063.1|1073.9|1063.1|1
1649251670000|2022-04-06 13:27:50|1074.9|1064.1|1074.9|1064.1|1074.9|1064.1|1074.9|1064.1|1
1649251680000|2022-04-06 13:28:00|1075.26|1064.46|1075.25|1064.45|1075.26|1064.46|1075.25|1064.45|6
1649251690000|2022-04-06 13:28:10|1075.26|1064.46|1075.26|1064.46|1075.26|1064.46|1075.25|1064.45|5
1649251700000|2022-04-06 13:28:20|1075.25|1064.45|1075.25|1064.45|1075.26|1064.46|1075.25|1064.45|3
1649251710000|2022-04-06 13:28:30|1075.26|1064.46|1075.26|1064.46|1075.26|1064.46|1075.26|1064.46|1
1649251720000|2022-04-06 13:28:40|1075.25|1064.45|1075.26|1064.46|1075.26|1064.46|1075.25|1064.45|8
1649251740000|2022-04-06 13:29:00|1074.85|1064.05|1074.85|1064.05|1074.85|1064.05|1074.85|1064.05|1
1649251750000|2022-04-06 13:29:10|1074.5|1063.7|1074.4|1063.6|1074.5|1063.7|1074.4|1063.6|2
1649251760000|2022-04-06 13:29:20|1074.75|1063.95|1076.13|1065.33|1076.13|1065.33|1074.75|1063.95|7
1649251770000|2022-04-06 13:29:30|1076.1|1065.3|1076.09|1065.29|1076.1|1065.3|1076.09|1065.29|2
1649251780000|2022-04-06 13:29:40|1076.1|1065.3|1075.27|1064.47|1076.1|1065.3|1075.27|1064.47|4
1649251790000|2022-04-06 13:29:50|1075.25|1064.45|1074.4|1063.6|1075.28|1064.48|1074.4|1063.6|5
1649251820000|2022-04-06 13:30:20|1074.3|1063.5|1075.08|1064.28|1075.08|1064.28|1074.3|1063.5|5
1649251830000|2022-04-06 13:30:30|1075.19|1064.39|1076.09|1065.29|1076.09|1065.29|1075.19|1064.39|5
1649251840000|2022-04-06 13:30:40|1076.4|1065.6|1076.09|1065.29|1076.4|1065.6|1075.82|1065.02|6
1649251850000|2022-04-06 13:30:50|1075.59|1064.79|1075.31|1064.51|1075.59|1064.79|1075.3|1064.5|7
1649251860000|2022-04-06 13:31:00|1075.3|1064.5|1075.99|1065.19|1076.09|1065.29|1075.3|1064.5|4
1649251870000|2022-04-06 13:31:10|1076.09|1065.29|1076.09|1065.29|1076.09|1065.29|1076.09|1065.29|1
1649251880000|2022-04-06 13:31:20|1076.08|1065.28|1076.09|1065.29|1076.09|1065.29|1076.08|1065.28|2
1649251890000|2022-04-06 13:31:30|1076.08|1065.28|1076.08|1065.28|1076.09|1065.29|1076.08|1065.28|3
1649251900000|2022-04-06 13:31:40|1076.9|1066.1|1077.4|1066.6|1077.9|1067.1|1076.9|1066.1|4
1649251910000|2022-04-06 13:31:50|1077.26|1066.46|1076.76|1065.96|1077.26|1066.46|1076.76|1065.96|2
1649251920000|2022-04-06 13:32:00|1076.26|1065.46|1072.4|1061.6|1076.26|1065.46|1072.4|1061.6|6
1649251930000|2022-04-06 13:32:10|1071.9|1061.1|1072.4|1061.6|1072.4|1061.6|1071.4|1060.6|6
1649251940000|2022-04-06 13:32:20|1071.4|1060.6|1072.4|1061.6|1072.4|1061.6|1071.4|1060.6|6
1649251950000|2022-04-06 13:32:30|1072.72|1061.92|1072.4|1061.6|1072.72|1061.92|1072.4|1061.6|2
1649251960000|2022-04-06 13:32:40|1071.4|1060.6|1071.4|1060.6|1071.4|1060.6|1071.4|1060.6|1
1649251970000|2022-04-06 13:32:50|1071.9|1061.1|1072.4|1061.6|1072.4|1061.6|1071.9|1061.1|2
1649251980000|2022-04-06 13:33:00|1072.9|1062.1|1073.4|1062.6|1073.4|1062.6|1072.9|1062.1|2
1649251990000|2022-04-06 13:33:10|1073.29|1062.49|1072.4|1061.6|1073.29|1062.49|1072.4|1061.6|4
1649252000000|2022-04-06 13:33:20|1072.78|1061.98|1072.78|1061.98|1072.78|1061.98|1072.78|1061.98|1
1649252010000|2022-04-06 13:33:30|1073.28|1062.48|1073.31|1062.51|1073.31|1062.51|1073.28|1062.48|3
1649252020000|2022-04-06 13:33:40|1073.3|1062.5|1073.3|1062.5|1073.3|1062.5|1073.3|1062.5|1
1649252030000|2022-04-06 13:33:50|1072.9|1062.1|1072.9|1062.1|1072.9|1062.1|1072.9|1062.1|1
1649252050000|2022-04-06 13:34:10|1073.15|1062.35|1073.15|1062.35|1073.15|1062.35|1073.14|1062.34|3
1649252060000|2022-04-06 13:34:20|1073.4|1062.6|1073.4|1062.6|1073.4|1062.6|1073.4|1062.6|1
1649252070000|2022-04-06 13:34:30|1073.9|1063.1|1074.32|1063.52|1074.32|1063.52|1073.9|1063.1|4
1649252080000|2022-04-06 13:34:40|1073.82|1063.02|1073.82|1063.02|1073.82|1063.02|1073.82|1063.02|1
1649252090000|2022-04-06 13:34:50|1073.4|1062.6|1073.4|1062.6|1073.4|1062.6|1073.4|1062.6|1
1649252110000|2022-04-06 13:35:10|1073.12|1062.32|1072.62|1061.82|1073.12|1062.32|1072.62|1061.82|2
1649252120000|2022-04-06 13:35:20|1072.07|1061.27|1071.9|1061.1|1072.07|1061.27|1071.9|1061.1|2
1649252130000|2022-04-06 13:35:30|1070.9|1060.1|1070.9|1060.1|1070.9|1060.1|1070.9|1060.1|1
1649252140000|2022-04-06 13:35:40|1071.25|1060.45|1071.4|1060.6|1071.4|1060.6|1071.25|1060.45|2
1649252150000|2022-04-06 13:35:50|1070.99|1060.19|1070.49|1059.69|1070.99|1060.19|1070.49|1059.69|2
1649252160000|2022-04-06 13:36:00|1069.99|1059.19|1069.99|1059.19|1069.99|1059.19|1069.99|1059.19|1
1649252180000|2022-04-06 13:36:20|1069.13|1058.33|1068.22|1057.42|1069.13|1058.33|1068.22|1057.42|4
1649252190000|2022-04-06 13:36:30|1068.4|1057.6|1069.9|1059.1|1069.9|1059.1|1068.4|1057.6|4
1649252200000|2022-04-06 13:36:40|1070.47|1059.67|1072.3|1061.5|1072.3|1061.5|1070.47|1059.67|5
1649252210000|2022-04-06 13:36:50|1072.4|1061.6|1072.31|1061.51|1072.4|1061.6|1072.31|1061.51|4
1649252220000|2022-04-06 13:37:00|1071.81|1061.01|1070.4|1059.6|1071.81|1061.01|1070.4|1059.6|4
1649252230000|2022-04-06 13:37:10|1070.32|1059.52|1070.4|1059.6|1070.4|1059.6|1070.3|1059.5|3
1649252250000|2022-04-06 13:37:30|1069.9|1059.1|1069.9|1059.1|1069.9|1059.1|1069.9|1059.1|1
1649252260000|2022-04-06 13:37:40|1070.4|1059.6|1070.4|1059.6|1070.4|1059.6|1070.4|1059.6|1
1649252280000|2022-04-06 13:38:00|1069.99|1059.19|1069.49|1058.69|1069.99|1059.19|1069.49|1058.69|2
1649252300000|2022-04-06 13:38:20|1068.9|1058.1|1068.4|1057.6|1068.9|1058.1|1068.4|1057.6|2
1649252360000|2022-04-06 13:39:20|1067.9|1057.1|1066.9|1056.1|1067.9|1057.1|1066.9|1056.1|6
1649252370000|2022-04-06 13:39:30|1067.04|1056.24|1067.49|1056.69|1067.5|1056.7|1067.04|1056.24|17
1649252390000|2022-04-06 13:39:50|1067.61|1056.81|1067.61|1056.81|1067.61|1056.81|1067.61|1056.81|1
1649252410000|2022-04-06 13:40:10|1067.57|1056.77|1068.29|1057.49|1068.29|1057.49|1067.57|1056.77|15
1649252420000|2022-04-06 13:40:20|1068.38|1057.58|1068.8|1058|1068.86|1058.06|1068.38|1057.58|6
1649252430000|2022-04-06 13:40:30|1067.99|1057.19|1067.61|1056.81|1067.99|1057.19|1067.61|1056.81|2
1649252450000|2022-04-06 13:40:50|1067.83|1057.03|1067.61|1056.81|1067.83|1057.03|1067.61|1056.81|2
1649252460000|2022-04-06 13:41:00|1066.9|1056.1|1066.9|1056.1|1066.9|1056.1|1066.9|1056.1|1
1649252470000|2022-04-06 13:41:10|1067.25|1056.45|1066.9|1056.1|1067.25|1056.45|1066.9|1056.1|3
1649252490000|2022-04-06 13:41:30|1066.74|1055.94|1066.74|1055.94|1066.74|1055.94|1066.74|1055.94|1
1649252510000|2022-04-06 13:41:50|1066.4|1055.6|1064.76|1053.96|1066.4|1055.6|1064.76|1053.96|4
1649252520000|2022-04-06 13:42:00|1063.9|1053.1|1063.9|1053.1|1063.9|1053.1|1063.9|1053.1|1
1649252530000|2022-04-06 13:42:10|1062.9|1052.1|1060.85|1050.05|1062.9|1052.1|1060.85|1050.05|5
1649252540000|2022-04-06 13:42:20|1059.9|1049.1|1058.9|1048.1|1060.28|1049.48|1058.9|1048.1|6
1649252550000|2022-04-06 13:42:30|1057.9|1047.1|1057.4|1046.6|1057.9|1047.1|1057.4|1046.6|3
1649252560000|2022-04-06 13:42:40|1057.9|1047.1|1059.82|1049.02|1059.82|1049.02|1057.9|1047.1|6
1649252570000|2022-04-06 13:42:50|1060.26|1049.46|1061.4|1050.6|1061.4|1050.6|1060.26|1049.46|3
1649252580000|2022-04-06 13:43:00|1060.9|1050.1|1060.4|1049.6|1060.9|1050.1|1060.4|1049.6|2
1649252590000|2022-04-06 13:43:10|1060.9|1050.1|1062.4|1051.6|1062.4|1051.6|1060.9|1050.1|7
1649252600000|2022-04-06 13:43:20|1062.9|1052.1|1063.74|1052.94|1063.74|1052.94|1062.9|1052.1|3
1649252610000|2022-04-06 13:43:30|1064.74|1053.94|1065.4|1054.6|1066.03|1055.23|1064.74|1053.94|6
1649252620000|2022-04-06 13:43:40|1064.9|1054.1|1061.4|1050.6|1064.9|1054.1|1061.4|1050.6|9
1649252630000|2022-04-06 13:43:50|1060.4|1049.6|1059.4|1048.6|1060.4|1049.6|1059.4|1048.6|3
1649252640000|2022-04-06 13:44:00|1059.9|1049.1|1059.4|1048.6|1060.4|1049.6|1059.4|1048.6|3
1649252650000|2022-04-06 13:44:10|1059.9|1049.1|1058.4|1047.6|1059.9|1049.1|1058.4|1047.6|3
1649252660000|2022-04-06 13:44:20|1058.9|1048.1|1060.4|1049.6|1060.4|1049.6|1058.9|1048.1|3
1649252680000|2022-04-06 13:44:40|1059.9|1049.1|1059.4|1048.6|1059.9|1049.1|1059.4|1048.6|2
1649252690000|2022-04-06 13:44:50|1058.4|1047.6|1058.4|1047.6|1058.4|1047.6|1058.4|1047.6|1
1649252700000|2022-04-06 13:45:00|1057.9|1047.1|1057.4|1046.6|1057.9|1047.1|1057.4|1046.6|2
1649252710000|2022-04-06 13:45:10|1057.55|1046.75|1058.17|1047.37|1058.18|1047.38|1057.55|1046.75|6
1649252720000|2022-04-06 13:45:20|1058.69|1047.89|1062.96|1052.16|1062.96|1052.16|1058.69|1047.89|6
1649252730000|2022-04-06 13:45:30|1062.46|1051.66|1061.4|1050.6|1062.46|1051.66|1061.4|1050.6|4
1649252740000|2022-04-06 13:45:40|1060.4|1049.6|1060.4|1049.6|1060.4|1049.6|1060.4|1049.6|1
1649252750000|2022-04-06 13:45:50|1059.9|1049.1|1061.4|1050.6|1061.4|1050.6|1059.4|1048.6|6
1649252760000|2022-04-06 13:46:00|1060.9|1050.1|1060.9|1050.1|1060.9|1050.1|1060.9|1050.1|1
1649252770000|2022-04-06 13:46:10|1060.4|1049.6|1059.4|1048.6|1060.4|1049.6|1059.4|1048.6|3
1649252780000|2022-04-06 13:46:20|1059.9|1049.1|1060.9|1050.1|1060.9|1050.1|1059.9|1049.1|5
1649252790000|2022-04-06 13:46:30|1060.4|1049.6|1059.9|1049.1|1060.4|1049.6|1059.4|1048.6|3
1649252800000|2022-04-06 13:46:40|1059.4|1048.6|1059.9|1049.1|1059.9|1049.1|1059.4|1048.6|2
1649252810000|2022-04-06 13:46:50|1060.4|1049.6|1059.4|1048.6|1060.4|1049.6|1059.4|1048.6|3
1649252820000|2022-04-06 13:47:00|1058.9|1048.1|1058.4|1047.6|1058.9|1048.1|1058.4|1047.6|2
1649252830000|2022-04-06 13:47:10|1057.9|1047.1|1057.9|1047.1|1057.9|1047.1|1057.9|1047.1|1
1649252840000|2022-04-06 13:47:20|1057.4|1046.6|1057.4|1046.6|1057.4|1046.6|1057.4|1046.6|1
1649252860000|2022-04-06 13:47:40|1057.65|1046.85|1057.4|1046.6|1057.65|1046.85|1057.4|1046.6|2
1649252870000|2022-04-06 13:47:50|1056.9|1046.1|1055.4|1044.6|1056.9|1046.1|1055.4|1044.6|3
1649252880000|2022-04-06 13:48:00|1054.9|1044.1|1054.9|1044.1|1054.9|1044.1|1054.9|1044.1|1
1649252890000|2022-04-06 13:48:10|1053.9|1043.1|1053.9|1043.1|1053.9|1043.1|1053.9|1043.1|1
1649252900000|2022-04-06 13:48:20|1054.4|1043.6|1053.9|1043.1|1054.9|1044.1|1053.9|1043.1|3
1649252910000|2022-04-06 13:48:30|1052.9|1042.1|1052.9|1042.1|1052.9|1042.1|1052.9|1042.1|1
1649252920000|2022-04-06 13:48:40|1052.4|1041.6|1051.9|1041.1|1052.4|1041.6|1051.9|1041.1|2
1649252930000|2022-04-06 13:48:50|1050.9|1040.1|1049.9|1039.1|1050.9|1040.1|1049.9|1039.1|3
1649252940000|2022-04-06 13:49:00|1049.4|1038.6|1045.9|1035.1|1049.4|1038.6|1045.9|1035.1|3
1649252950000|2022-04-06 13:49:10|1044.9|1034.1|1043.9|1033.1|1044.9|1034.1|1043.9|1033.1|3
1649252960000|2022-04-06 13:49:20|1042.9|1032.1|1044.4|1033.6|1044.4|1033.6|1042.9|1032.1|9
1649252970000|2022-04-06 13:49:30|1045.4|1034.6|1044.57|1033.77|1045.4|1034.6|1043.9|1033.1|7
1649252980000|2022-04-06 13:49:40|1044.4|1033.6|1045.5|1034.7|1046.4|1035.6|1044.4|1033.6|8
1649252990000|2022-04-06 13:49:50|1045.4|1034.6|1045.5|1034.7|1046|1035.2|1045.4|1034.6|6
1649253000000|2022-04-06 13:50:00|1045.4|1034.6|1048.4|1037.6|1048.4|1037.6|1045.4|1034.6|8
1649253010000|2022-04-06 13:50:10|1047.9|1037.1|1045.4|1034.6|1047.9|1037.1|1045.4|1034.6|8
1649253020000|2022-04-06 13:50:20|1044.9|1034.1|1044.59|1033.79|1044.9|1034.1|1044.59|1033.79|2
1649253030000|2022-04-06 13:50:30|1043.9|1033.1|1045.07|1034.27|1045.07|1034.27|1043.9|1033.1|4
1649253040000|2022-04-06 13:50:40|1045.57|1034.77|1047.4|1036.6|1047.4|1036.6|1045.57|1034.77|5
1649253050000|2022-04-06 13:50:50|1046.9|1036.1|1045.9|1035.1|1046.9|1036.1|1045.9|1035.1|3
1649253060000|2022-04-06 13:51:00|1046.4|1035.6|1045.4|1034.6|1046.9|1036.1|1045.4|1034.6|5
1649253070000|2022-04-06 13:51:10|1045.9|1035.1|1046.79|1035.99|1046.79|1035.99|1045.9|1035.1|3
1649253080000|2022-04-06 13:51:20|1047.29|1036.49|1047.4|1036.6|1047.4|1036.6|1047.29|1036.49|2
1649253090000|2022-04-06 13:51:30|1046.9|1036.1|1045.4|1034.6|1046.9|1036.1|1045.4|1034.6|4
1649253110000|2022-04-06 13:51:50|1045.9|1035.1|1045.9|1035.1|1045.9|1035.1|1045.9|1035.1|1
1649253120000|2022-04-06 13:52:00|1046.4|1035.6|1046.4|1035.6|1046.4|1035.6|1046.4|1035.6|1
1649253140000|2022-04-06 13:52:20|1046.5|1035.7|1046.5|1035.7|1046.5|1035.7|1046.5|1035.7|1
1649253150000|2022-04-06 13:52:30|1046.4|1035.6|1045.4|1034.6|1046.4|1035.6|1045.4|1034.6|2
1649253180000|2022-04-06 13:53:00|1044.9|1034.1|1044.31|1033.51|1044.9|1034.1|1043.81|1033.01|5
1649253190000|2022-04-06 13:53:10|1044.68|1033.88|1046.01|1035.21|1046.01|1035.21|1044.68|1033.88|5
1649253200000|2022-04-06 13:53:20|1046.9|1036.1|1046.9|1036.1|1046.9|1036.1|1046.9|1036.1|1
1649253220000|2022-04-06 13:53:40|1047.4|1036.6|1046.4|1035.6|1047.4|1036.6|1046.4|1035.6|2
1649253230000|2022-04-06 13:53:50|1045.4|1034.6|1046.8|1036|1046.8|1036|1045.4|1034.6|3
1649253240000|2022-04-06 13:54:00|1045.4|1034.6|1045.4|1034.6|1045.4|1034.6|1045.4|1034.6|1
1649253260000|2022-04-06 13:54:20|1044.9|1034.1|1045.4|1034.6|1045.4|1034.6|1044.9|1034.1|2
1649253270000|2022-04-06 13:54:30|1044.9|1034.1|1045.4|1034.6|1045.4|1034.6|1044.9|1034.1|2
1649253300000|2022-04-06 13:55:00|1045.9|1035.1|1045.62|1034.82|1046.29|1035.49|1045.62|1034.82|8
1649253310000|2022-04-06 13:55:10|1045.12|1034.32|1044.54|1033.74|1045.12|1034.32|1044.51|1033.71|6
1649253320000|2022-04-06 13:55:20|1045.04|1034.24|1045.9|1035.1|1045.9|1035.1|1045.04|1034.24|3
1649253330000|2022-04-06 13:55:30|1046.4|1035.6|1046.4|1035.6|1046.4|1035.6|1046.4|1035.6|1
1649253350000|2022-04-06 13:55:50|1047.4|1036.6|1049.4|1038.6|1049.4|1038.6|1047.4|1036.6|2
1649253360000|2022-04-06 13:56:00|1049.18|1038.38|1049.4|1038.6|1049.4|1038.6|1049.18|1038.38|2
1649253380000|2022-04-06 13:56:20|1049.48|1038.68|1049.98|1039.18|1049.98|1039.18|1049.48|1038.68|2
1649253430000|2022-04-06 13:57:10|1050.25|1039.45|1050.25|1039.45|1050.26|1039.46|1050.23|1039.43|4
1649253440000|2022-04-06 13:57:20|1049.9|1039.1|1049.4|1038.6|1049.9|1039.1|1049.4|1038.6|2
1649253450000|2022-04-06 13:57:30|1049.76|1038.96|1049.76|1038.96|1049.76|1038.96|1049.76|1038.96|1
1649253460000|2022-04-06 13:57:40|1049.26|1038.46|1048.9|1038.1|1049.26|1038.46|1048.4|1037.6|3
1649253470000|2022-04-06 13:57:50|1049.4|1038.6|1046.4|1035.6|1049.4|1038.6|1046.4|1035.6|9
1649253480000|2022-04-06 13:58:00|1046.45|1035.65|1045.4|1034.6|1046.95|1036.15|1045.4|1034.6|5
1649253490000|2022-04-06 13:58:10|1045.9|1035.1|1045.9|1035.1|1045.9|1035.1|1045.4|1034.6|3
1649253500000|2022-04-06 13:58:20|1046.4|1035.6|1046.4|1035.6|1047.4|1036.6|1046.4|1035.6|4
1649253520000|2022-04-06 13:58:40|1045.9|1035.1|1045.4|1034.6|1045.9|1035.1|1045.4|1034.6|2
1649253530000|2022-04-06 13:58:50|1045.9|1035.1|1046.78|1035.98|1046.78|1035.98|1045.9|1035.1|3
1649253540000|2022-04-06 13:59:00|1046.28|1035.48|1045.4|1034.6|1046.28|1035.48|1045.4|1034.6|2
1649253570000|2022-04-06 13:59:30|1044.9|1034.1|1044.9|1034.1|1044.9|1034.1|1044.9|1034.1|1
1649253580000|2022-04-06 13:59:40|1044.31|1033.51|1043.81|1033.01|1044.31|1033.51|1043.81|1033.01|2
1649253590000|2022-04-06 13:59:50|1043.4|1032.6|1042.9|1032.1|1043.4|1032.6|1042.9|1032.1|2
1649253600000|2022-04-06 14:00:00|1042.4|1031.6|1041.71|1030.91|1042.4|1031.6|1040.9|1030.1|6
1649253610000|2022-04-06 14:00:10|1042.07|1031.27|1043.28|1032.48|1043.28|1032.48|1042.07|1031.27|4
1649253620000|2022-04-06 14:00:20|1043.9|1033.1|1044.4|1033.6|1044.4|1033.6|1043.9|1033.1|2
1649253630000|2022-04-06 14:00:30|1045.4|1034.6|1045.4|1034.6|1045.4|1034.6|1045.4|1034.6|1
1649253640000|2022-04-06 14:00:40|1045.49|1034.69|1045.4|1034.6|1045.49|1034.69|1045.4|1034.6|2
1649253650000|2022-04-06 14:00:50|1044.9|1034.1|1044.9|1034.1|1044.9|1034.1|1044.9|1034.1|1
1649253660000|2022-04-06 14:01:00|1044.76|1033.96|1044.4|1033.6|1045.4|1034.6|1044.4|1033.6|5
1649253670000|2022-04-06 14:01:10|1044.08|1033.28|1044.4|1033.6|1044.4|1033.6|1044.08|1033.28|2
1649253690000|2022-04-06 14:01:30|1043.9|1033.1|1043.4|1032.6|1043.9|1033.1|1043.4|1032.6|2
1649253700000|2022-04-06 14:01:40|1042.9|1032.1|1042.9|1032.1|1042.9|1032.1|1042.9|1032.1|1
1649253720000|2022-04-06 14:02:00|1042.4|1031.6|1041.9|1031.1|1042.4|1031.6|1041.9|1031.1|2
1649253740000|2022-04-06 14:02:20|1040.9|1030.1|1040.9|1030.1|1040.9|1030.1|1040.9|1030.1|1
1649253750000|2022-04-06 14:02:30|1041.11|1030.31|1040.9|1030.1|1041.11|1030.31|1040.9|1030.1|2
1649253760000|2022-04-06 14:02:40|1040.57|1029.77|1041.11|1030.31|1041.11|1030.31|1040.57|1029.77|3
1649253790000|2022-04-06 14:03:10|1040.78|1029.98|1040.57|1029.77|1040.78|1029.98|1040.57|1029.77|2
1649253800000|2022-04-06 14:03:20|1040.4|1029.6|1039.9|1029.1|1040.4|1029.6|1039.9|1029.1|2
1649253810000|2022-04-06 14:03:30|1040.4|1029.6|1039.4|1028.6|1040.57|1029.77|1039.4|1028.6|5
1649253820000|2022-04-06 14:03:40|1038.9|1028.1|1038.9|1028.1|1038.9|1028.1|1038.9|1028.1|1
1649253830000|2022-04-06 14:03:50|1038.4|1027.6|1037.9|1027.1|1038.4|1027.6|1037.9|1027.1|2
1649253840000|2022-04-06 14:04:00|1038.4|1027.6|1037.82|1027.02|1038.84|1028.04|1037.82|1027.02|4
1649253850000|2022-04-06 14:04:10|1036.82|1026.02|1036.4|1025.6|1036.82|1026.02|1035.66|1024.86|5
1649253860000|2022-04-06 14:04:20|1036.26|1025.46|1035.4|1024.6|1036.26|1025.46|1035.4|1024.6|3
1649253870000|2022-04-06 14:04:30|1034.9|1024.1|1035.09|1024.29|1035.1|1024.3|1034.86|1024.06|6
1649253880000|2022-04-06 14:04:40|1034.86|1024.06|1031.9|1021.1|1034.86|1024.06|1031.9|1021.1|4
1649253890000|2022-04-06 14:04:50|1031.73|1020.93|1031.64|1020.84|1031.73|1020.93|1031.64|1020.84|2
1649253900000|2022-04-06 14:05:00|1030.9|1020.1|1028.9|1018.1|1030.9|1020.1|1028.9|1018.1|3
1649253910000|2022-04-06 14:05:10|1027.9|1017.1|1027.4|1016.6|1027.9|1017.1|1026.9|1016.1|4
1649253920000|2022-04-06 14:05:20|1027.9|1017.1|1030.24|1019.44|1030.24|1019.44|1027.9|1017.1|6
1649253930000|2022-04-06 14:05:30|1030.4|1019.6|1029.4|1018.6|1030.4|1019.6|1029.4|1018.6|4
1649253940000|2022-04-06 14:05:40|1029.74|1018.94|1030.9|1020.1|1030.9|1020.1|1029.74|1018.94|3
1649253950000|2022-04-06 14:05:50|1030.4|1019.6|1030.4|1019.6|1030.9|1020.1|1030.24|1019.44|5
1649253960000|2022-04-06 14:06:00|1030.24|1019.44|1029.4|1018.6|1030.24|1019.44|1029.4|1018.6|5
1649253980000|2022-04-06 14:06:20|1029.9|1019.1|1028.61|1017.81|1030.4|1019.6|1028.61|1017.81|6
1649253990000|2022-04-06 14:06:30|1027.9|1017.1|1027.9|1017.1|1027.9|1017.1|1027.9|1017.1|1
1649254000000|2022-04-06 14:06:40|1028.4|1017.6|1029.31|1018.51|1029.31|1018.51|1028.4|1017.6|3
1649254010000|2022-04-06 14:06:50|1029.74|1018.94|1031.4|1020.6|1031.4|1020.6|1029.74|1018.94|4
1649254020000|2022-04-06 14:07:00|1031.9|1021.1|1032.4|1021.6|1032.4|1021.6|1031.9|1021.1|2
1649254030000|2022-04-06 14:07:10|1033.9|1023.1|1033.4|1022.6|1034.63|1023.83|1033.4|1022.6|4
1649254040000|2022-04-06 14:07:20|1032.9|1022.1|1032.4|1021.6|1032.9|1022.1|1032.4|1021.6|2
1649254070000|2022-04-06 14:07:50|1031.9|1021.1|1030.9|1020.1|1031.9|1021.1|1030.4|1019.6|5
1649254080000|2022-04-06 14:08:00|1030.4|1019.6|1030.11|1019.31|1030.4|1019.6|1030.11|1019.31|2
1649254090000|2022-04-06 14:08:10|1029.61|1018.81|1029.61|1018.81|1029.61|1018.81|1029.61|1018.81|1
1649254100000|2022-04-06 14:08:20|1030.11|1019.31|1030.25|1019.45|1030.25|1019.45|1030.11|1019.31|2
1649254110000|2022-04-06 14:08:30|1030.54|1019.74|1030.4|1019.6|1030.54|1019.74|1030.4|1019.6|2
1649254120000|2022-04-06 14:08:40|1030.11|1019.31|1030.11|1019.31|1030.11|1019.31|1030.11|1019.31|1
1649254140000|2022-04-06 14:09:00|1029.61|1018.81|1029.61|1018.81|1029.61|1018.81|1029.61|1018.81|1
1649254150000|2022-04-06 14:09:10|1030.4|1019.6|1031.04|1020.24|1031.04|1020.24|1030.4|1019.6|4
1649254160000|2022-04-06 14:09:20|1030.9|1020.1|1029.61|1018.81|1030.9|1020.1|1029.61|1018.81|4
1649254170000|2022-04-06 14:09:30|1030.11|1019.31|1031.04|1020.24|1031.04|1020.24|1030.11|1019.31|3
1649254180000|2022-04-06 14:09:40|1030.54|1019.74|1030.54|1019.74|1030.54|1019.74|1030.4|1019.6|3
1649254200000|2022-04-06 14:10:00|1031.04|1020.24|1031.04|1020.24|1031.04|1020.24|1031.04|1020.24|1
1649254210000|2022-04-06 14:10:10|1030.54|1019.74|1030.4|1019.6|1030.54|1019.74|1030.4|1019.6|2
1649254220000|2022-04-06 14:10:20|1030.11|1019.31|1030.4|1019.6|1030.4|1019.6|1030.11|1019.31|2
1649254230000|2022-04-06 14:10:30|1030.9|1020.1|1031.04|1020.24|1031.04|1020.24|1030.9|1020.1|2
1649254240000|2022-04-06 14:10:40|1032.4|1021.6|1032.4|1021.6|1032.4|1021.6|1032.4|1021.6|1
1649254250000|2022-04-06 14:10:50|1033.4|1022.6|1034.19|1023.39|1034.19|1023.39|1033.4|1022.6|3
1649254270000|2022-04-06 14:11:10|1034.4|1023.6|1034.4|1023.6|1034.4|1023.6|1034.4|1023.6|1
1649254280000|2022-04-06 14:11:20|1034.9|1024.1|1034.69|1023.89|1034.9|1024.1|1034.69|1023.89|2
1649254310000|2022-04-06 14:11:50|1034.68|1023.88|1034.68|1023.88|1034.68|1023.88|1034.68|1023.88|1
1649254320000|2022-04-06 14:12:00|1034.69|1023.89|1034.19|1023.39|1034.69|1023.89|1034.19|1023.39|2
1649254330000|2022-04-06 14:12:10|1033.69|1022.89|1033.9|1023.1|1033.9|1023.1|1033.4|1022.6|3
1649254340000|2022-04-06 14:12:20|1034.19|1023.39|1034.19|1023.39|1034.19|1023.39|1034.19|1023.39|1
1649254360000|2022-04-06 14:12:40|1034.69|1023.89|1034.9|1024.1|1035.13|1024.33|1034.69|1023.89|3
1649254370000|2022-04-06 14:12:50|1033.9|1023.1|1033.4|1022.6|1033.9|1023.1|1033.4|1022.6|2
1649254380000|2022-04-06 14:13:00|1032.9|1022.1|1032.4|1021.6|1032.9|1022.1|1032.4|1021.6|2
1649254420000|2022-04-06 14:13:40|1032|1021.2|1032|1021.2|1032|1021.2|1032|1021.2|1
1649254430000|2022-04-06 14:13:50|1031.5|1020.7|1031.5|1020.7|1031.5|1020.7|1031.5|1020.7|1
1649254440000|2022-04-06 14:14:00|1031.4|1020.6|1031.4|1020.6|1031.4|1020.6|1031.4|1020.6|1
1649254450000|2022-04-06 14:14:10|1031.9|1021.1|1032.4|1021.6|1032.4|1021.6|1031.9|1021.1|2
1649254460000|2022-04-06 14:14:20|1031.9|1021.1|1030.61|1019.81|1031.9|1021.1|1030.61|1019.81|3
1649254470000|2022-04-06 14:14:30|1029.61|1018.81|1031.4|1020.6|1031.4|1020.6|1029.61|1018.81|4
1649254480000|2022-04-06 14:14:40|1030.9|1020.1|1030.4|1019.6|1030.9|1020.1|1030.4|1019.6|2
1649254490000|2022-04-06 14:14:50|1030.9|1020.1|1030.9|1020.1|1030.9|1020.1|1030.9|1020.1|1
1649254500000|2022-04-06 14:15:00|1031.4|1020.6|1031.4|1020.6|1031.4|1020.6|1031.4|1020.6|1
1649254510000|2022-04-06 14:15:10|1032.4|1021.6|1033.4|1022.6|1033.4|1022.6|1032.4|1021.6|2
1649254520000|2022-04-06 14:15:20|1034.4|1023.6|1033.9|1023.1|1034.4|1023.6|1033.9|1023.1|2
1649254530000|2022-04-06 14:15:30|1033.77|1022.97|1035.12|1024.32|1035.12|1024.32|1033.77|1022.97|5
1649254550000|2022-04-06 14:15:50|1035.4|1024.6|1035.9|1025.1|1035.9|1025.1|1035.4|1024.6|2
1649254560000|2022-04-06 14:16:00|1036.9|1026.1|1036.9|1026.1|1036.9|1026.1|1036.9|1026.1|1
1649254570000|2022-04-06 14:16:10|1037.4|1026.6|1038.9|1028.1|1039.08|1028.28|1037.4|1026.6|6
1649254580000|2022-04-06 14:16:20|1038.4|1027.6|1038.4|1027.6|1038.4|1027.6|1038.4|1027.6|1
1649254590000|2022-04-06 14:16:30|1038.58|1027.78|1039.08|1028.28|1039.08|1028.28|1038.58|1027.78|2
1649254600000|2022-04-06 14:16:40|1039.4|1028.6|1039.4|1028.6|1039.4|1028.6|1039.4|1028.6|1
1649254620000|2022-04-06 14:17:00|1038.9|1028.1|1039.4|1028.6|1039.4|1028.6|1038.9|1028.1|3
1649254640000|2022-04-06 14:17:20|1038.9|1028.1|1038.77|1027.97|1038.9|1028.1|1038.77|1027.97|2
1649254650000|2022-04-06 14:17:30|1038.31|1027.51|1038.31|1027.51|1038.31|1027.51|1038.31|1027.51|1
1649254660000|2022-04-06 14:17:40|1036.9|1026.1|1037.81|1027.01|1037.81|1027.01|1036.9|1026.1|3
1649254680000|2022-04-06 14:18:00|1038.31|1027.51|1038.31|1027.51|1038.31|1027.51|1038.31|1027.51|1
1649254690000|2022-04-06 14:18:10|1038.16|1027.36|1038.31|1027.51|1038.31|1027.51|1038.16|1027.36|2
1649254700000|2022-04-06 14:18:20|1038.9|1028.1|1039.18|1028.38|1039.18|1028.38|1038.9|1028.1|2
1649254720000|2022-04-06 14:18:40|1038.68|1027.88|1038.4|1027.6|1038.68|1027.88|1038.4|1027.6|2
1649254740000|2022-04-06 14:19:00|1038.9|1028.1|1039.07|1028.27|1039.07|1028.27|1038.9|1028.1|2
1649254760000|2022-04-06 14:19:20|1038.4|1027.6|1038.4|1027.6|1038.4|1027.6|1038.4|1027.6|1
1649254770000|2022-04-06 14:19:30|1038.03|1027.23|1038.03|1027.23|1038.03|1027.23|1038.03|1027.23|1
1649254780000|2022-04-06 14:19:40|1037.53|1026.73|1037.9|1027.1|1037.9|1027.1|1037.4|1026.6|4
1649254790000|2022-04-06 14:19:50|1038.4|1027.6|1038.4|1027.6|1038.4|1027.6|1038.4|1027.6|1
1649254820000|2022-04-06 14:20:20|1038.05|1027.25|1037.65|1026.85|1038.05|1027.25|1037.65|1026.85|3
1649254830000|2022-04-06 14:20:30|1036.65|1025.85|1036.4|1025.6|1036.65|1025.85|1036.4|1025.6|2
1649254880000|2022-04-06 14:21:20|1035.9|1025.1|1035.4|1024.6|1035.9|1025.1|1035.4|1024.6|2
1649254890000|2022-04-06 14:21:30|1034.4|1023.6|1034.4|1023.6|1034.4|1023.6|1034.4|1023.6|1
1649254910000|2022-04-06 14:21:50|1034.9|1024.1|1034.9|1024.1|1034.9|1024.1|1034.9|1024.1|1
1649254920000|2022-04-06 14:22:00|1035.4|1024.6|1035.4|1024.6|1035.4|1024.6|1035.4|1024.6|1
1649254940000|2022-04-06 14:22:20|1035.55|1024.75|1036.26|1025.46|1036.4|1025.6|1035.55|1024.75|4
1649254970000|2022-04-06 14:22:50|1036.4|1025.6|1036.9|1026.1|1036.9|1026.1|1036.4|1025.6|3
1649254980000|2022-04-06 14:23:00|1037.4|1026.6|1037.4|1026.6|1037.4|1026.6|1037.4|1026.6|1
1649254990000|2022-04-06 14:23:10|1037.26|1026.46|1037.4|1026.6|1037.4|1026.6|1037.26|1026.46|2
1649255000000|2022-04-06 14:23:20|1037.65|1026.85|1039.4|1028.6|1039.4|1028.6|1037.65|1026.85|6
1649255020000|2022-04-06 14:23:40|1039.11|1028.31|1039.11|1028.31|1039.11|1028.31|1039.11|1028.31|1
1649255040000|2022-04-06 14:24:00|1039.03|1028.23|1039.4|1028.6|1039.4|1028.6|1039.03|1028.23|3
1649255050000|2022-04-06 14:24:10|1039.66|1028.86|1040.27|1029.47|1040.27|1029.47|1039.66|1028.86|2
1649255060000|2022-04-06 14:24:20|1040.02|1029.22|1040.02|1029.22|1040.02|1029.22|1040.02|1029.22|1
1649255070000|2022-04-06 14:24:30|1040.27|1029.47|1040.26|1029.46|1040.27|1029.47|1040.26|1029.46|2
1649255110000|2022-04-06 14:25:10|1040.27|1029.47|1040.26|1029.46|1040.27|1029.47|1040.26|1029.46|4
1649255120000|2022-04-06 14:25:20|1040.27|1029.47|1040.27|1029.47|1040.27|1029.47|1040.27|1029.47|1
1649255130000|2022-04-06 14:25:30|1040.26|1029.46|1040.26|1029.46|1040.27|1029.47|1040.26|1029.46|7
1649255150000|2022-04-06 14:25:50|1040.27|1029.47|1040.27|1029.47|1040.27|1029.47|1040.27|1029.47|1
1649255160000|2022-04-06 14:26:00|1040.26|1029.46|1040.26|1029.46|1040.26|1029.46|1040.26|1029.46|1
1649255170000|2022-04-06 14:26:10|1040.27|1029.47|1040.27|1029.47|1040.27|1029.47|1040.27|1029.47|1
1649255180000|2022-04-06 14:26:20|1040.26|1029.46|1040.25|1029.45|1040.26|1029.46|1040.25|1029.45|2
1649255190000|2022-04-06 14:26:30|1040.1|1029.3|1040.1|1029.3|1040.1|1029.3|1040.1|1029.3|1
1649255210000|2022-04-06 14:26:50|1039.75|1028.95|1039.4|1028.6|1039.75|1028.95|1039.4|1028.6|2
1649255230000|2022-04-06 14:27:10|1039.76|1028.96|1040.9|1030.1|1040.9|1030.1|1039.76|1028.96|3
1649255250000|2022-04-06 14:27:30|1040.95|1030.15|1040.96|1030.16|1040.96|1030.16|1040.95|1030.15|2
1649255270000|2022-04-06 14:27:50|1041.55|1030.75|1042.05|1031.25|1042.05|1031.25|1041.55|1030.75|2
1649255280000|2022-04-06 14:28:00|1041.55|1030.75|1041.05|1030.25|1041.55|1030.75|1041.05|1030.25|2
1649255300000|2022-04-06 14:28:20|1040.71|1029.91|1041.4|1030.6|1041.4|1030.6|1040.71|1029.91|3
1649255310000|2022-04-06 14:28:30|1041.12|1030.32|1041.12|1030.32|1041.12|1030.32|1041.12|1030.32|1
1649255320000|2022-04-06 14:28:40|1041.02|1030.22|1041.02|1030.22|1041.02|1030.22|1041.02|1030.22|1
1649255350000|2022-04-06 14:29:10|1040.62|1029.82|1040.62|1029.82|1040.62|1029.82|1040.62|1029.82|1
1649255360000|2022-04-06 14:29:20|1040.48|1029.68|1040.98|1030.18|1040.98|1030.18|1040.48|1029.68|2
1649255410000|2022-04-06 14:30:10|1041.32|1030.52|1041.32|1030.52|1041.32|1030.52|1041.31|1030.51|3
1649255420000|2022-04-06 14:30:20|1040.95|1030.15|1040.95|1030.15|1040.95|1030.15|1040.95|1030.15|1
1649255440000|2022-04-06 14:30:40|1041.26|1030.46|1041.26|1030.46|1041.26|1030.46|1041.26|1030.46|1
1649255460000|2022-04-06 14:31:00|1042.13|1031.33|1042.13|1031.33|1042.13|1031.33|1042.13|1031.33|1
1649255470000|2022-04-06 14:31:10|1042.9|1032.1|1042.9|1032.1|1042.9|1032.1|1042.9|1032.1|1
1649255480000|2022-04-06 14:31:20|1043.8|1033|1044.32|1033.52|1044.32|1033.52|1043.8|1033|4
1649255490000|2022-04-06 14:31:30|1044.12|1033.32|1044.12|1033.32|1044.12|1033.32|1044.12|1033.32|1
1649255540000|2022-04-06 14:32:20|1044.4|1033.6|1044.9|1034.1|1044.9|1034.1|1044.4|1033.6|2
1649255560000|2022-04-06 14:32:40|1045.4|1034.6|1045.9|1035.1|1045.9|1035.1|1045.4|1034.6|2
1649255590000|2022-04-06 14:33:10|1046.05|1035.25|1046.05|1035.25|1046.05|1035.25|1046.05|1035.25|1
1649255600000|2022-04-06 14:33:20|1046.9|1036.1|1046.9|1036.1|1046.9|1036.1|1046.9|1036.1|1
1649255610000|2022-04-06 14:33:30|1047.5|1036.7|1047.5|1036.7|1047.5|1036.7|1047.5|1036.7|1
1649255630000|2022-04-06 14:33:50|1048.5|1037.7|1048.5|1037.7|1048.5|1037.7|1048.5|1037.7|1
1649255640000|2022-04-06 14:34:00|1048|1037.2|1048|1037.2|1048|1037.2|1048|1037.2|1
1649255670000|2022-04-06 14:34:30|1047.5|1036.7|1047.4|1036.6|1047.5|1036.7|1047.4|1036.6|2
1649255690000|2022-04-06 14:34:50|1047.9|1037.1|1047.9|1037.1|1047.9|1037.1|1047.9|1037.1|1
1649255700000|2022-04-06 14:35:00|1048.21|1037.41|1048.21|1037.41|1048.21|1037.41|1048.21|1037.41|1
1649255710000|2022-04-06 14:35:10|1047.71|1036.91|1047.4|1036.6|1047.71|1036.91|1047.4|1036.6|2
1649255760000|2022-04-06 14:36:00|1046.9|1036.1|1046.4|1035.6|1046.9|1036.1|1046.4|1035.6|2
1649255770000|2022-04-06 14:36:10|1046.9|1036.1|1046.9|1036.1|1046.9|1036.1|1046.9|1036.1|1
1649255780000|2022-04-06 14:36:20|1047.28|1036.48|1046.4|1035.6|1047.28|1036.48|1046.4|1035.6|3
1649255800000|2022-04-06 14:36:40|1045.9|1035.1|1045.9|1035.1|1045.9|1035.1|1045.9|1035.1|1
1649255810000|2022-04-06 14:36:50|1045.49|1034.69|1045.49|1034.69|1045.49|1034.69|1045.49|1034.69|1
1649255830000|2022-04-06 14:37:10|1045.63|1034.83|1046.18|1035.38|1046.19|1035.39|1045.63|1034.83|5
1649255840000|2022-04-06 14:37:20|1045.87|1035.07|1045.49|1034.69|1045.87|1035.07|1045.49|1034.69|3
1649255850000|2022-04-06 14:37:30|1045.77|1034.97|1046.4|1035.6|1046.4|1035.6|1045.77|1034.97|3
1649255860000|2022-04-06 14:37:40|1046.16|1035.36|1045.84|1035.04|1046.16|1035.36|1045.84|1035.04|3
1649255870000|2022-04-06 14:37:50|1045.75|1034.95|1045.49|1034.69|1045.75|1034.95|1045.49|1034.69|2
1649255880000|2022-04-06 14:38:00|1044.99|1034.19|1044.99|1034.19|1044.99|1034.19|1044.99|1034.19|1
1649255900000|2022-04-06 14:38:20|1043.99|1033.19|1043.99|1033.19|1043.99|1033.19|1043.99|1033.19|1
1649255920000|2022-04-06 14:38:40|1044.49|1033.69|1044.3|1033.5|1044.49|1033.69|1044.3|1033.5|3
1649255930000|2022-04-06 14:38:50|1044.58|1033.78|1044.58|1033.78|1044.58|1033.78|1044.58|1033.78|1
1649255940000|2022-04-06 14:39:00|1045.13|1034.33|1045.4|1034.6|1045.4|1034.6|1045.13|1034.33|3
1649255960000|2022-04-06 14:39:20|1046.4|1035.6|1046.1|1035.3|1046.4|1035.6|1046.1|1035.3|2
1649255970000|2022-04-06 14:39:30|1046.4|1035.6|1046.9|1036.1|1046.9|1036.1|1046.4|1035.6|4
1649255980000|2022-04-06 14:39:40|1046.69|1035.89|1047.19|1036.39|1047.19|1036.39|1046.69|1035.89|2
1649256000000|2022-04-06 14:40:00|1047.11|1036.31|1046.4|1035.6|1047.11|1036.31|1046.4|1035.6|3
1649256010000|2022-04-06 14:40:10|1045.9|1035.1|1045.4|1034.6|1045.9|1035.1|1045.4|1034.6|2
1649256020000|2022-04-06 14:40:20|1045.9|1035.1|1046.4|1035.6|1046.4|1035.6|1045.9|1035.1|2
1649256030000|2022-04-06 14:40:30|1045.9|1035.1|1045.9|1035.1|1045.9|1035.1|1045.9|1035.1|1
1649256040000|2022-04-06 14:40:40|1046.4|1035.6|1046.4|1035.6|1046.4|1035.6|1046.4|1035.6|1
1649256060000|2022-04-06 14:41:00|1046.5|1035.7|1046.5|1035.7|1046.5|1035.7|1046.5|1035.7|1
1649256080000|2022-04-06 14:41:20|1046.9|1036.1|1047.53|1036.73|1048.03|1037.23|1046.9|1036.1|5
1649256090000|2022-04-06 14:41:30|1047.4|1036.6|1045.4|1034.6|1047.4|1036.6|1045.4|1034.6|5
1649256120000|2022-04-06 14:42:00|1044.9|1034.1|1043.4|1032.6|1044.9|1034.1|1043.27|1032.47|7
1649256130000|2022-04-06 14:42:10|1043.76|1032.96|1043.76|1032.96|1043.76|1032.96|1043.76|1032.96|1
1649256140000|2022-04-06 14:42:20|1043.9|1033.1|1044.9|1034.1|1045.4|1034.6|1043.9|1033.1|4
1649256150000|2022-04-06 14:42:30|1044.4|1033.6|1043.4|1032.6|1044.4|1033.6|1043.4|1032.6|2
1649256160000|2022-04-06 14:42:40|1043.9|1033.1|1044.4|1033.6|1044.4|1033.6|1043.9|1033.1|2
1649256170000|2022-04-06 14:42:50|1044.9|1034.1|1045.4|1034.6|1045.4|1034.6|1044.9|1034.1|2
1649256180000|2022-04-06 14:43:00|1045.29|1034.49|1045.75|1034.95|1045.75|1034.95|1045.29|1034.49|2
1649256190000|2022-04-06 14:43:10|1046.25|1035.45|1045.9|1035.1|1046.25|1035.45|1045.9|1035.1|4
1649256200000|2022-04-06 14:43:20|1046.31|1035.51|1046.9|1036.1|1046.9|1036.1|1046.31|1035.51|3
1649256240000|2022-04-06 14:44:00|1047.05|1036.25|1047.11|1036.31|1047.55|1036.75|1047.05|1036.25|3
1649256250000|2022-04-06 14:44:10|1046.61|1035.81|1046.61|1035.81|1046.61|1035.81|1046.61|1035.81|1
1649256290000|2022-04-06 14:44:50|1046.9|1036.1|1046.9|1036.1|1046.9|1036.1|1046.9|1036.1|1
1649256320000|2022-04-06 14:45:20|1045.9|1035.1|1046.4|1035.6|1046.4|1035.6|1045.9|1035.1|2
1649256330000|2022-04-06 14:45:30|1045.5|1034.7|1045.4|1034.6|1045.5|1034.7|1045.4|1034.6|2
1649256340000|2022-04-06 14:45:40|1045.69|1034.89|1046.19|1035.39|1046.19|1035.39|1045.69|1034.89|2
1649256350000|2022-04-06 14:45:50|1046.17|1035.37|1045.4|1034.6|1046.17|1035.37|1045.4|1034.6|4
1649256360000|2022-04-06 14:46:00|1045.9|1035.1|1046.18|1035.38|1046.4|1035.6|1045.9|1035.1|3
1649256370000|2022-04-06 14:46:10|1045.68|1034.88|1044.9|1034.1|1045.68|1034.88|1044.9|1034.1|2
1649256380000|2022-04-06 14:46:20|1045.4|1034.6|1046.4|1035.6|1046.4|1035.6|1045.4|1034.6|4
1649256400000|2022-04-06 14:46:40|1045.9|1035.1|1045.9|1035.1|1045.9|1035.1|1045.9|1035.1|1
1649256410000|2022-04-06 14:46:50|1046.4|1035.6|1046.4|1035.6|1046.4|1035.6|1046.4|1035.6|1
1649256420000|2022-04-06 14:47:00|1046.67|1035.87|1047.17|1036.37|1047.17|1036.37|1046.67|1035.87|2
1649256430000|2022-04-06 14:47:10|1047.79|1036.99|1048.13|1037.33|1048.28|1037.48|1047.78|1036.98|5
1649256440000|2022-04-06 14:47:20|1048.63|1037.83|1048.63|1037.83|1048.63|1037.83|1048.63|1037.83|1
1649256450000|2022-04-06 14:47:30|1049.44|1038.64|1049.44|1038.64|1049.44|1038.64|1049.44|1038.64|1
1649256460000|2022-04-06 14:47:40|1049.9|1039.1|1049.9|1039.1|1049.9|1039.1|1049.9|1039.1|1
1649256470000|2022-04-06 14:47:50|1050.9|1040.1|1050.9|1040.1|1050.9|1040.1|1050.9|1040.1|1
1649256490000|2022-04-06 14:48:10|1050.75|1039.95|1049.85|1039.05|1050.75|1039.95|1049.85|1039.05|5
1649256520000|2022-04-06 14:48:40|1049.15|1038.35|1048.65|1037.85|1049.15|1038.35|1048.65|1037.85|2
1649256580000|2022-04-06 14:49:40|1048.44|1037.64|1049.06|1038.26|1049.06|1038.26|1048.43|1037.63|4
1649256590000|2022-04-06 14:49:50|1048.9|1038.1|1049.4|1038.6|1049.4|1038.6|1048.9|1038.1|3
1649256610000|2022-04-06 14:50:10|1050.16|1039.36|1050.22|1039.42|1050.22|1039.42|1050.16|1039.36|2
1649256630000|2022-04-06 14:50:30|1050.16|1039.36|1050.16|1039.36|1050.16|1039.36|1050.16|1039.36|1
1649256690000|2022-04-06 14:51:30|1049.93|1039.13|1049.67|1038.87|1049.93|1039.13|1049.67|1038.87|2
1649256700000|2022-04-06 14:51:40|1049.4|1038.6|1050.03|1039.23|1050.03|1039.23|1049.4|1038.6|3
1649256710000|2022-04-06 14:51:50|1049.9|1039.1|1049.9|1039.1|1049.9|1039.1|1049.9|1039.1|1
1649256730000|2022-04-06 14:52:10|1048.6|1037.8|1047.52|1036.72|1048.6|1037.8|1047.52|1036.72|3
1649256740000|2022-04-06 14:52:20|1047.4|1036.6|1047.4|1036.6|1047.4|1036.6|1047.4|1036.6|1
1649256780000|2022-04-06 14:53:00|1047.26|1036.46|1047.26|1036.46|1047.26|1036.46|1047.26|1036.46|1
1649256820000|2022-04-06 14:53:40|1048.16|1037.36|1048.4|1037.6|1048.4|1037.6|1048.16|1037.36|2
1649256830000|2022-04-06 14:53:50|1048.9|1038.1|1049.16|1038.36|1049.4|1038.6|1048.9|1038.1|6
1649256840000|2022-04-06 14:54:00|1049.02|1038.22|1047.64|1036.84|1049.02|1038.22|1047.64|1036.84|6
1649256850000|2022-04-06 14:54:10|1047.4|1036.6|1047.4|1036.6|1047.4|1036.6|1047.4|1036.6|1
1649256860000|2022-04-06 14:54:20|1047.65|1036.85|1048.4|1037.6|1048.4|1037.6|1047.65|1036.85|3
1649256880000|2022-04-06 14:54:40|1047.9|1037.1|1047.9|1037.1|1047.9|1037.1|1047.9|1037.1|1
1649256900000|2022-04-06 14:55:00|1047.23|1036.43|1047.23|1036.43|1047.23|1036.43|1047.23|1036.43|1
1649256920000|2022-04-06 14:55:20|1047.4|1036.6|1047.4|1036.6|1047.4|1036.6|1047.4|1036.6|1
1649256930000|2022-04-06 14:55:30|1047.62|1036.82|1047.4|1036.6|1047.62|1036.82|1047.4|1036.6|2
1649256950000|2022-04-06 14:55:50|1047.36|1036.56|1047.36|1036.56|1047.36|1036.56|1047.36|1036.56|1
1649256960000|2022-04-06 14:56:00|1047.23|1036.43|1047.23|1036.43|1047.23|1036.43|1047.23|1036.43|1
1649256980000|2022-04-06 14:56:20|1046.9|1036.1|1045.9|1035.1|1046.9|1036.1|1045.9|1035.1|2
1649257010000|2022-04-06 14:56:50|1046.23|1035.43|1045.9|1035.1|1046.23|1035.43|1045.9|1035.1|2
1649257020000|2022-04-06 14:57:00|1046.11|1035.31|1045.4|1034.6|1046.11|1035.31|1045.4|1034.6|3
1649257060000|2022-04-06 14:57:40|1045.01|1034.21|1045.02|1034.22|1045.02|1034.22|1045.01|1034.21|2
1649257070000|2022-04-06 14:57:50|1044.52|1033.72|1044.52|1033.72|1044.52|1033.72|1044.52|1033.72|1
1649257080000|2022-04-06 14:58:00|1044.9|1034.1|1044.9|1034.1|1045.4|1034.6|1044.9|1034.1|3
1649257090000|2022-04-06 14:58:10|1044.51|1033.71|1044.9|1034.1|1044.9|1034.1|1044.51|1033.71|2
1649257130000|2022-04-06 14:58:50|1044.54|1033.74|1044.54|1033.74|1044.54|1033.74|1044.54|1033.74|1
1649257160000|2022-04-06 14:59:20|1044.31|1033.51|1043.81|1033.01|1044.31|1033.51|1043.81|1033.01|2
1649257200000|2022-04-06 15:00:00|1042.9|1032.1|1042.9|1032.1|1042.9|1032.1|1042.9|1032.1|1
1649257210000|2022-04-06 15:00:10|1043.11|1032.31|1043.11|1032.31|1043.11|1032.31|1043.11|1032.31|1
1649257220000|2022-04-06 15:00:20|1043.4|1032.6|1042.9|1032.1|1043.4|1032.6|1042.9|1032.1|2
1649257230000|2022-04-06 15:00:30|1042.4|1031.6|1041.82|1031.02|1042.4|1031.6|1041.82|1031.02|2
1649257240000|2022-04-06 15:00:40|1040.9|1030.1|1040.9|1030.1|1040.9|1030.1|1040.9|1030.1|1
1649257250000|2022-04-06 15:00:50|1039.9|1029.1|1040.4|1029.6|1040.4|1029.6|1039.9|1029.1|2
1649257270000|2022-04-06 15:01:10|1040.49|1029.69|1040.49|1029.69|1040.49|1029.69|1040.49|1029.69|1
1649257310000|2022-04-06 15:01:50|1040.9|1030.1|1040.99|1030.19|1040.99|1030.19|1040.9|1030.1|2
1649257320000|2022-04-06 15:02:00|1041.49|1030.69|1042.31|1031.51|1042.4|1031.6|1041.49|1030.69|4
1649257330000|2022-04-06 15:02:10|1042.05|1031.25|1042.25|1031.45|1042.4|1031.6|1042.05|1031.25|4
1649257340000|2022-04-06 15:02:20|1042.22|1031.42|1041.97|1031.17|1042.29|1031.49|1041.97|1031.17|3
1649257350000|2022-04-06 15:02:30|1042.4|1031.6|1042.4|1031.6|1042.4|1031.6|1042.4|1031.6|1
1649257360000|2022-04-06 15:02:40|1042.15|1031.35|1042.65|1031.85|1042.65|1031.85|1042.15|1031.35|2
1649257370000|2022-04-06 15:02:50|1043.15|1032.35|1044.03|1033.23|1044.03|1033.23|1043.15|1032.35|2
1649257390000|2022-04-06 15:03:10|1043.9|1033.1|1042.4|1031.6|1043.9|1033.1|1042.4|1031.6|4
1649257400000|2022-04-06 15:03:20|1042.9|1032.1|1042.9|1032.1|1042.9|1032.1|1042.9|1032.1|1
1649257410000|2022-04-06 15:03:30|1043.17|1032.37|1041.9|1031.1|1043.17|1032.37|1041.9|1031.1|4
1649257420000|2022-04-06 15:03:40|1041.4|1030.6|1040.9|1030.1|1041.4|1030.6|1040.9|1030.1|2
1649257450000|2022-04-06 15:04:10|1040.4|1029.6|1040.4|1029.6|1040.4|1029.6|1040.4|1029.6|1
1649257520000|2022-04-06 15:05:20|1039.9|1029.1|1039.9|1029.1|1039.9|1029.1|1039.9|1029.1|1
1649257570000|2022-04-06 15:06:10|1040.17|1029.37|1040.17|1029.37|1040.17|1029.37|1040.17|1029.37|1
1649257580000|2022-04-06 15:06:20|1039.9|1029.1|1039.9|1029.1|1039.9|1029.1|1039.9|1029.1|1
1649257600000|2022-04-06 15:06:40|1039.34|1028.54|1039.34|1028.54|1039.34|1028.54|1039.34|1028.54|1
1649257610000|2022-04-06 15:06:50|1036.9|1026.1|1036.9|1026.1|1036.9|1026.1|1036.9|1026.1|1
1649257620000|2022-04-06 15:07:00|1036.57|1025.77|1036.4|1025.6|1036.57|1025.77|1036.4|1025.6|2
1649257630000|2022-04-06 15:07:10|1036.26|1025.46|1035.76|1024.96|1036.26|1025.46|1035.76|1024.96|2
1649257680000|2022-04-06 15:08:00|1036.05|1025.25|1036.05|1025.25|1036.05|1025.25|1036.05|1025.25|1
1649257700000|2022-04-06 15:08:20|1037.19|1026.39|1038.4|1027.6|1038.4|1027.6|1037.19|1026.39|2
1649257710000|2022-04-06 15:08:30|1038.32|1027.52|1038.4|1027.6|1038.4|1027.6|1038.08|1027.28|3
1649257720000|2022-04-06 15:08:40|1038.32|1027.52|1038.32|1027.52|1038.32|1027.52|1038.32|1027.52|1
1649257730000|2022-04-06 15:08:50|1038.03|1027.23|1038.03|1027.23|1038.03|1027.23|1038.03|1027.23|1
1649257740000|2022-04-06 15:09:00|1037.64|1026.84|1037.51|1026.71|1037.64|1026.84|1037.51|1026.71|2
1649257780000|2022-04-06 15:09:40|1037.05|1026.25|1036.51|1025.71|1037.05|1026.25|1036.51|1025.71|3
1649257790000|2022-04-06 15:09:50|1036.26|1025.46|1036.26|1025.46|1036.26|1025.46|1036.26|1025.46|1
1649257800000|2022-04-06 15:10:00|1035.76|1024.96|1035.76|1024.96|1035.76|1024.96|1035.76|1024.96|1
1649257810000|2022-04-06 15:10:10|1036.4|1025.6|1037.29|1026.49|1037.29|1026.49|1036.32|1025.52|4
1649257820000|2022-04-06 15:10:20|1037.28|1026.48|1036.9|1026.1|1037.28|1026.48|1036.9|1026.1|3
1649257830000|2022-04-06 15:10:30|1037.31|1026.51|1036.8|1026|1037.31|1026.51|1036.8|1026|3
1649257840000|2022-04-06 15:10:40|1036.4|1025.6|1035.76|1024.96|1036.4|1025.6|1035.76|1024.96|2
1649257910000|2022-04-06 15:11:50|1035.9|1025.1|1035.9|1025.1|1035.9|1025.1|1035.9|1025.1|1
1649257920000|2022-04-06 15:12:00|1036.04|1025.24|1036.04|1025.24|1036.04|1025.24|1036.04|1025.24|1
1649257930000|2022-04-06 15:12:10|1035.9|1025.1|1035.76|1024.96|1035.9|1025.1|1035.76|1024.96|2
1649257940000|2022-04-06 15:12:20|1035.5|1024.7|1035.41|1024.61|1035.5|1024.7|1035.41|1024.61|2
1649257950000|2022-04-06 15:12:30|1034.9|1024.1|1034.86|1024.06|1034.9|1024.1|1034.86|1024.06|2
1649257970000|2022-04-06 15:12:50|1035.01|1024.21|1035.01|1024.21|1035.01|1024.21|1035.01|1024.21|1
1649257980000|2022-04-06 15:13:00|1035.9|1025.1|1035.9|1025.1|1035.9|1025.1|1035.9|1025.1|1
1649257990000|2022-04-06 15:13:10|1036.69|1025.89|1038.19|1027.39|1038.19|1027.39|1036.69|1025.89|3
1649258000000|2022-04-06 15:13:20|1037.95|1027.15|1037.19|1026.39|1037.95|1027.15|1037.19|1026.39|5
1649258010000|2022-04-06 15:13:30|1036.79|1025.99|1037.4|1026.6|1037.4|1026.6|1036.79|1025.99|3
1649258030000|2022-04-06 15:13:50|1038.16|1027.36|1038.16|1027.36|1038.16|1027.36|1038.16|1027.36|1
1649258040000|2022-04-06 15:14:00|1038.9|1028.1|1039.04|1028.24|1039.04|1028.24|1038.9|1028.1|2
1649258050000|2022-04-06 15:14:10|1038.9|1028.1|1039.04|1028.24|1039.04|1028.24|1038.9|1028.1|2
1649258080000|2022-04-06 15:14:40|1039.4|1028.6|1039.22|1028.42|1039.4|1028.6|1039.22|1028.42|2
1649258090000|2022-04-06 15:14:50|1038.8|1028|1038.72|1027.92|1038.8|1028|1038.72|1027.92|2
1649258110000|2022-04-06 15:15:10|1038.53|1027.73|1039.03|1028.23|1039.03|1028.23|1038.53|1027.73|2
1649258130000|2022-04-06 15:15:30|1039.4|1028.6|1038.9|1028.1|1039.4|1028.6|1038.9|1028.1|2
1649258160000|2022-04-06 15:16:00|1038.99|1028.19|1038.9|1028.1|1038.99|1028.19|1038.9|1028.1|2
1649258190000|2022-04-06 15:16:30|1038.87|1028.07|1038.97|1028.17|1038.97|1028.17|1038.87|1028.07|2
1649258210000|2022-04-06 15:16:50|1039.07|1028.27|1039.07|1028.27|1039.07|1028.27|1039.07|1028.27|1
1649258230000|2022-04-06 15:17:10|1038.9|1028.1|1038.9|1028.1|1038.9|1028.1|1038.9|1028.1|1
1649258240000|2022-04-06 15:17:20|1038.4|1027.6|1036.4|1025.6|1038.4|1027.6|1036.4|1025.6|4
1649258280000|2022-04-06 15:18:00|1035.9|1025.1|1034.86|1024.06|1035.9|1025.1|1034.86|1024.06|3
1649258290000|2022-04-06 15:18:10|1034.4|1023.6|1033.67|1022.87|1034.4|1023.6|1033.67|1022.87|3
1649258300000|2022-04-06 15:18:20|1032.9|1022.1|1032.9|1022.1|1032.9|1022.1|1032.9|1022.1|1
1649258320000|2022-04-06 15:18:40|1032.4|1021.6|1032.4|1021.6|1032.4|1021.6|1032.4|1021.6|1
1649258330000|2022-04-06 15:18:50|1030.9|1020.1|1030.4|1019.6|1030.9|1020.1|1030.4|1019.6|2
1649258340000|2022-04-06 15:19:00|1030.9|1020.1|1030.9|1020.1|1030.9|1020.1|1030.9|1020.1|1
1649258350000|2022-04-06 15:19:10|1030.82|1020.02|1030.69|1019.89|1030.82|1020.02|1030.69|1019.89|2
1649258360000|2022-04-06 15:19:20|1030.19|1019.39|1030.01|1019.21|1030.19|1019.39|1030.01|1019.21|2
1649258370000|2022-04-06 15:19:30|1029.4|1018.6|1029.4|1018.6|1029.41|1018.61|1029.4|1018.6|3
1649258380000|2022-04-06 15:19:40|1029.69|1018.89|1029.4|1018.6|1029.69|1018.89|1029.4|1018.6|2
1649258390000|2022-04-06 15:19:50|1029.69|1018.89|1029.4|1018.6|1029.69|1018.89|1029.4|1018.6|2
1649258400000|2022-04-06 15:20:00|1028.84|1018.04|1028.84|1018.04|1028.84|1018.04|1028.84|1018.04|1
1649258410000|2022-04-06 15:20:10|1029.13|1018.33|1028.7|1017.9|1029.25|1018.45|1028.7|1017.9|4
1649258420000|2022-04-06 15:20:20|1028.49|1017.69|1029.01|1018.21|1029.27|1018.47|1028.49|1017.69|6
1649258430000|2022-04-06 15:20:30|1028.51|1017.71|1027.9|1017.1|1028.51|1017.71|1027.9|1017.1|5
1649258440000|2022-04-06 15:20:40|1027.4|1016.6|1027.4|1016.6|1027.4|1016.6|1027.4|1016.6|1
1649258470000|2022-04-06 15:21:10|1027.64|1016.84|1027.64|1016.84|1027.64|1016.84|1027.64|1016.84|1
1649258480000|2022-04-06 15:21:20|1028.64|1017.84|1029.22|1018.42|1029.22|1018.42|1028.64|1017.84|2
1649258490000|2022-04-06 15:21:30|1029.72|1018.92|1029.72|1018.92|1029.72|1018.92|1029.72|1018.92|1
1649258500000|2022-04-06 15:21:40|1030.12|1019.32|1030.4|1019.6|1030.4|1019.6|1029.5|1018.7|6
1649258510000|2022-04-06 15:21:50|1030.58|1019.78|1031.4|1020.6|1031.4|1020.6|1030.58|1019.78|3
1649258530000|2022-04-06 15:22:10|1031.32|1020.52|1031.31|1020.51|1031.32|1020.52|1031.31|1020.51|2
1649258540000|2022-04-06 15:22:20|1031.32|1020.52|1031.32|1020.52|1031.32|1020.52|1031.32|1020.52|1
1649258560000|2022-04-06 15:22:40|1030.82|1020.02|1030.4|1019.6|1030.82|1020.02|1030.4|1019.6|2
1649258580000|2022-04-06 15:23:00|1031.01|1020.21|1031.01|1020.21|1031.01|1020.21|1031.01|1020.21|1
1649258590000|2022-04-06 15:23:10|1031.51|1020.71|1031.9|1021.1|1031.9|1021.1|1031.51|1020.71|2
1649258600000|2022-04-06 15:23:20|1032.03|1021.23|1032.15|1021.35|1032.15|1021.35|1032.03|1021.23|2
1649258610000|2022-04-06 15:23:30|1034.65|1023.85|1034.9|1024.1|1034.9|1024.1|1034.65|1023.85|2
1649258620000|2022-04-06 15:23:40|1035.5|1024.7|1035.49|1024.69|1035.5|1024.7|1035.49|1024.69|2
1649258630000|2022-04-06 15:23:50|1035.99|1025.19|1036.27|1025.47|1036.27|1025.47|1035.99|1025.19|2
1649258700000|2022-04-06 15:25:00|1035.77|1024.97|1034.4|1023.6|1035.77|1024.97|1034.4|1023.6|4
1649258710000|2022-04-06 15:25:10|1033.9|1023.1|1033.4|1022.6|1033.9|1023.1|1033.4|1022.6|2
1649258730000|2022-04-06 15:25:30|1032.4|1021.6|1031.4|1020.6|1032.4|1021.6|1031.4|1020.6|2
1649258740000|2022-04-06 15:25:40|1031.07|1020.27|1030.9|1020.1|1031.07|1020.27|1030.9|1020.1|2
1649258750000|2022-04-06 15:25:50|1031.4|1020.6|1031.64|1020.84|1031.64|1020.84|1031.4|1020.6|3
1649258760000|2022-04-06 15:26:00|1032.14|1021.34|1032.14|1021.34|1032.14|1021.34|1032.14|1021.34|1
1649258770000|2022-04-06 15:26:10|1031.95|1021.15|1031.64|1020.84|1032.14|1021.34|1031.64|1020.84|5
1649258790000|2022-04-06 15:26:30|1031.4|1020.6|1031.4|1020.6|1031.4|1020.6|1031.4|1020.6|1
1649258800000|2022-04-06 15:26:40|1031.64|1020.84|1031.64|1020.84|1031.64|1020.84|1031.64|1020.84|1
1649258810000|2022-04-06 15:26:50|1032.9|1022.1|1032.9|1022.1|1032.9|1022.1|1032.9|1022.1|1
1649258820000|2022-04-06 15:27:00|1032.98|1022.18|1032.98|1022.18|1032.98|1022.18|1032.98|1022.18|1
1649258830000|2022-04-06 15:27:10|1032.61|1021.81|1031.49|1020.69|1032.61|1021.81|1031.49|1020.69|4
1649258840000|2022-04-06 15:27:20|1030.99|1020.19|1029.9|1019.1|1030.99|1020.19|1029.9|1019.1|3
1649258850000|2022-04-06 15:27:30|1029.49|1018.69|1030.4|1019.6|1030.9|1020.1|1029.49|1018.69|6
1649258870000|2022-04-06 15:27:50|1030.3|1019.5|1029.9|1019.1|1030.3|1019.5|1029.9|1019.1|2
1649258880000|2022-04-06 15:28:00|1030.4|1019.6|1030.4|1019.6|1030.4|1019.6|1030.4|1019.6|1
1649258890000|2022-04-06 15:28:10|1030.19|1019.39|1029.9|1019.1|1030.19|1019.39|1029.9|1019.1|2
1649258910000|2022-04-06 15:28:30|1028.9|1018.1|1028.61|1017.81|1028.9|1018.1|1028.61|1017.81|2
1649258920000|2022-04-06 15:28:40|1027.9|1017.1|1028.11|1017.31|1028.11|1017.31|1027.9|1017.1|2
1649258930000|2022-04-06 15:28:50|1028.98|1018.18|1028.61|1017.81|1029.4|1018.6|1028.61|1017.81|7
1649258950000|2022-04-06 15:29:10|1028.4|1017.6|1028.4|1017.6|1028.4|1017.6|1028.4|1017.6|1
1649258960000|2022-04-06 15:29:20|1027.9|1017.1|1027.9|1017.1|1027.9|1017.1|1027.9|1017.1|1
1649258980000|2022-04-06 15:29:40|1028.27|1017.47|1028.48|1017.68|1028.48|1017.68|1028.27|1017.47|2
1649258990000|2022-04-06 15:29:50|1028.47|1017.67|1027.9|1017.1|1028.48|1017.68|1027.9|1017.1|3
1649259020000|2022-04-06 15:30:20|1028.08|1017.28|1028.08|1017.28|1028.08|1017.28|1028.08|1017.28|1
1649259030000|2022-04-06 15:30:30|1027.9|1017.1|1027.9|1017.1|1027.9|1017.1|1027.9|1017.1|1
1649259080000|2022-04-06 15:31:20|1028.29|1017.49|1028.29|1017.49|1028.29|1017.49|1028.29|1017.49|1
1649259090000|2022-04-06 15:31:30|1027.4|1016.6|1027.4|1016.6|1027.4|1016.6|1027.4|1016.6|1
1649259110000|2022-04-06 15:31:50|1025.9|1015.1|1025.9|1015.1|1025.9|1015.1|1025.9|1015.1|1
1649259120000|2022-04-06 15:32:00|1024.9|1014.1|1024.9|1014.1|1024.9|1014.1|1024.9|1014.1|1
1649259150000|2022-04-06 15:32:30|1024.4|1013.6|1023.9|1013.1|1024.4|1013.6|1023.9|1013.1|2
1649259160000|2022-04-06 15:32:40|1022.9|1012.1|1022.9|1012.1|1022.9|1012.1|1022.9|1012.1|1
1649259170000|2022-04-06 15:32:50|1021.9|1011.1|1021.9|1011.1|1021.9|1011.1|1021.9|1011.1|1
1649259180000|2022-04-06 15:33:00|1022.24|1011.44|1023.4|1012.6|1023.4|1012.6|1022.24|1011.44|3
1649259190000|2022-04-06 15:33:10|1023.9|1013.1|1026.9|1016.1|1026.9|1016.1|1023.9|1013.1|5
1649259200000|2022-04-06 15:33:20|1027.4|1016.6|1027.4|1016.6|1027.4|1016.6|1027.4|1016.6|1
1649259210000|2022-04-06 15:33:30|1028.4|1017.6|1029.4|1018.6|1029.4|1018.6|1028.4|1017.6|2
1649259220000|2022-04-06 15:33:40|1029.9|1019.1|1030.4|1019.6|1030.4|1019.6|1029.9|1019.1|2
1649259240000|2022-04-06 15:34:00|1030.24|1019.44|1030.24|1019.44|1030.24|1019.44|1030.24|1019.44|1
1649259250000|2022-04-06 15:34:10|1030.99|1020.19|1031.99|1021.19|1031.99|1021.19|1030.99|1020.19|2
1649259260000|2022-04-06 15:34:20|1032.49|1021.69|1033.9|1023.1|1033.9|1023.1|1032.49|1021.69|3
1649259270000|2022-04-06 15:34:30|1034.15|1023.35|1035.4|1024.6|1035.4|1024.6|1034.15|1023.35|3
1649259280000|2022-04-06 15:34:40|1035.77|1024.97|1035.78|1024.98|1035.78|1024.98|1035.77|1024.97|2
1649259290000|2022-04-06 15:34:50|1036.28|1025.48|1034.9|1024.1|1036.28|1025.48|1034.9|1024.1|6
1649259300000|2022-04-06 15:35:00|1035.4|1024.6|1036.9|1026.1|1036.9|1026.1|1035.4|1024.6|4
1649259310000|2022-04-06 15:35:10|1036.4|1025.6|1036.28|1025.48|1036.4|1025.6|1036.28|1025.48|2
1649259320000|2022-04-06 15:35:20|1036.27|1025.47|1035.77|1024.97|1036.27|1025.47|1035.77|1024.97|2
1649259330000|2022-04-06 15:35:30|1035.44|1024.64|1035.4|1024.6|1035.44|1024.64|1034.4|1023.6|5
1649259350000|2022-04-06 15:35:50|1035.78|1024.98|1036.28|1025.48|1036.28|1025.48|1035.78|1024.98|2
1649259360000|2022-04-06 15:36:00|1035.78|1024.98|1034.9|1024.1|1035.78|1024.98|1034.9|1024.1|3
1649259370000|2022-04-06 15:36:10|1035.4|1024.6|1035.4|1024.6|1035.4|1024.6|1035.4|1024.6|1
1649259390000|2022-04-06 15:36:30|1035.14|1024.34|1034.9|1024.1|1035.14|1024.34|1034.9|1024.1|3
1649259410000|2022-04-06 15:36:50|1035.4|1024.6|1035.4|1024.6|1035.4|1024.6|1035.4|1024.6|1
1649259430000|2022-04-06 15:37:10|1035.2|1024.4|1034.92|1024.12|1035.2|1024.4|1034.92|1024.12|2
1649259460000|2022-04-06 15:37:40|1035.37|1024.57|1035.02|1024.22|1035.37|1024.57|1035.02|1024.22|4
1649259470000|2022-04-06 15:37:50|1035.27|1024.47|1035.27|1024.47|1035.27|1024.47|1035.27|1024.47|1
1649259490000|2022-04-06 15:38:10|1035.5|1024.7|1035.5|1024.7|1035.5|1024.7|1035.5|1024.7|1
1649259500000|2022-04-06 15:38:20|1036.14|1025.34|1036|1025.2|1036.14|1025.34|1036|1025.2|2
1649259540000|2022-04-06 15:39:00|1035.68|1024.88|1035.61|1024.81|1035.68|1024.88|1035.61|1024.81|2
1649259600000|2022-04-06 15:40:00|1037|1026.2|1038.58|1027.78|1038.58|1027.78|1037|1026.2|3
1649259610000|2022-04-06 15:40:10|1039.08|1028.28|1039.08|1028.28|1039.08|1028.28|1039.08|1028.28|1
1649259630000|2022-04-06 15:40:30|1038.67|1027.87|1039.08|1028.28|1039.08|1028.28|1038.5|1027.7|4
1649259660000|2022-04-06 15:41:00|1038.92|1028.12|1038.74|1027.94|1038.92|1028.12|1038.74|1027.94|2
1649259670000|2022-04-06 15:41:10|1038.66|1027.86|1038.66|1027.86|1038.66|1027.86|1038.66|1027.86|1
1649259690000|2022-04-06 15:41:30|1038.83|1028.03|1039.08|1028.28|1039.08|1028.28|1038.83|1028.03|2
1649259780000|2022-04-06 15:43:00|1039.26|1028.46|1039.26|1028.46|1039.26|1028.46|1039.26|1028.46|1
1649259840000|2022-04-06 15:44:00|1039.58|1028.78|1039.9|1029.1|1039.9|1029.1|1039.58|1028.78|2
1649259850000|2022-04-06 15:44:10|1039.99|1029.19|1039.99|1029.19|1039.99|1029.19|1039.99|1029.19|1
1649259860000|2022-04-06 15:44:20|1039.9|1029.1|1040.29|1029.49|1040.3|1029.5|1039.9|1029.1|5
1649259870000|2022-04-06 15:44:30|1040.7|1029.9|1040.9|1030.1|1040.9|1030.1|1040.7|1029.9|2
1649259900000|2022-04-06 15:45:00|1041.4|1030.6|1041.09|1030.29|1041.9|1031.1|1041.09|1030.29|3
1649259910000|2022-04-06 15:45:10|1040.96|1030.16|1041.46|1030.66|1041.46|1030.66|1040.96|1030.16|2
1649259920000|2022-04-06 15:45:20|1042.25|1031.45|1041.88|1031.08|1042.25|1031.45|1041.88|1031.08|2
1649259930000|2022-04-06 15:45:30|1041.75|1030.95|1041.75|1030.95|1041.75|1030.95|1041.75|1030.95|1
1649259940000|2022-04-06 15:45:40|1041.51|1030.71|1041.25|1030.45|1041.51|1030.71|1041.25|1030.45|3
1649259950000|2022-04-06 15:45:50|1040.4|1029.6|1040.4|1029.6|1040.4|1029.6|1040.4|1029.6|1
1649259970000|2022-04-06 15:46:10|1040.5|1029.7|1040.5|1029.7|1040.5|1029.7|1040.5|1029.7|1
1649259980000|2022-04-06 15:46:20|1040.78|1029.98|1041.4|1030.6|1041.4|1030.6|1040.78|1029.98|3
1649260010000|2022-04-06 15:46:50|1041.49|1030.69|1041.5|1030.7|1041.5|1030.7|1041.49|1030.69|2
1649260020000|2022-04-06 15:47:00|1042.4|1031.6|1042.4|1031.6|1042.4|1031.6|1042.4|1031.6|1
1649260030000|2022-04-06 15:47:10|1042.9|1032.1|1042.9|1032.1|1042.9|1032.1|1042.9|1032.1|1
1649260050000|2022-04-06 15:47:30|1043.02|1032.22|1043.02|1032.22|1043.02|1032.22|1043.02|1032.22|1
1649260080000|2022-04-06 15:48:00|1042.61|1031.81|1042.52|1031.72|1042.61|1031.81|1042.52|1031.72|2
1649260090000|2022-04-06 15:48:10|1041.9|1031.1|1042.4|1031.6|1042.4|1031.6|1041.9|1031.1|2
1649260110000|2022-04-06 15:48:30|1042.49|1031.69|1042.5|1031.7|1042.5|1031.7|1042.49|1031.69|2
1649260130000|2022-04-06 15:48:50|1042.61|1031.81|1042.61|1031.81|1042.61|1031.81|1042.61|1031.81|1
1649260150000|2022-04-06 15:49:10|1043|1032.2|1043.4|1032.6|1043.4|1032.6|1043|1032.2|2
1649260170000|2022-04-06 15:49:30|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1
1649260180000|2022-04-06 15:49:40|1044.31|1033.51|1044.3|1033.5|1044.31|1033.51|1044.05|1033.25|3
1649260200000|2022-04-06 15:50:00|1044.44|1033.64|1045.11|1034.31|1045.11|1034.31|1044.44|1033.64|4
1649260210000|2022-04-06 15:50:10|1045.02|1034.22|1045.02|1034.22|1045.02|1034.22|1045.02|1034.22|1
1649260220000|2022-04-06 15:50:20|1045.11|1034.31|1045.11|1034.31|1045.11|1034.31|1045.11|1034.31|1
1649260230000|2022-04-06 15:50:30|1044.9|1034.1|1044.29|1033.49|1044.9|1034.1|1044.29|1033.49|3
1649260240000|2022-04-06 15:50:40|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1
1649260270000|2022-04-06 15:51:10|1044.31|1033.51|1044.19|1033.39|1044.31|1033.51|1044.19|1033.39|2
1649260280000|2022-04-06 15:51:20|1043.69|1032.89|1043.4|1032.6|1043.69|1032.89|1043.4|1032.6|2
1649260290000|2022-04-06 15:51:30|1043.9|1033.1|1044.31|1033.51|1044.31|1033.51|1043.9|1033.1|2
1649260330000|2022-04-06 15:52:10|1044.29|1033.49|1044.28|1033.48|1044.29|1033.49|1044.28|1033.48|2
1649260340000|2022-04-06 15:52:20|1044.03|1033.23|1043.4|1032.6|1044.03|1033.23|1043.4|1032.6|4
1649260370000|2022-04-06 15:52:50|1043.79|1032.99|1044.31|1033.51|1044.31|1033.51|1043.79|1032.99|3
1649260410000|2022-04-06 15:53:30|1044.81|1034.01|1044.9|1034.1|1044.9|1034.1|1044.81|1034.01|2
1649260420000|2022-04-06 15:53:40|1045.4|1034.6|1045.4|1034.6|1045.4|1034.6|1045.4|1034.6|1
1649260430000|2022-04-06 15:53:50|1045.11|1034.31|1045.9|1035.1|1045.9|1035.1|1045.11|1034.31|2
1649260450000|2022-04-06 15:54:10|1045.61|1034.81|1045.11|1034.31|1045.61|1034.81|1045.11|1034.31|2
1649260510000|2022-04-06 15:55:10|1044.9|1034.1|1044.9|1034.1|1044.9|1034.1|1044.9|1034.1|1
1649260520000|2022-04-06 15:55:20|1044.79|1033.99|1044.79|1033.99|1044.79|1033.99|1044.79|1033.99|1
1649260540000|2022-04-06 15:55:40|1042.9|1032.1|1042.58|1031.78|1042.9|1032.1|1042.58|1031.78|2
1649260550000|2022-04-06 15:55:50|1042.4|1031.6|1042.4|1031.6|1042.4|1031.6|1042.4|1031.6|1
1649260560000|2022-04-06 15:56:00|1042.9|1032.1|1042.9|1032.1|1042.9|1032.1|1042.9|1032.1|1
1649260590000|2022-04-06 15:56:30|1042.4|1031.6|1042.4|1031.6|1042.4|1031.6|1042.4|1031.6|1
1649260600000|2022-04-06 15:56:40|1041.9|1031.1|1041.9|1031.1|1041.9|1031.1|1041.9|1031.1|1
1649260660000|2022-04-06 15:57:40|1042.4|1031.6|1042.8|1032|1042.8|1032|1042.4|1031.6|2
1649260670000|2022-04-06 15:57:50|1043.3|1032.5|1043.3|1032.5|1043.3|1032.5|1043.3|1032.5|1
1649260680000|2022-04-06 15:58:00|1042.8|1032|1042.69|1031.89|1042.8|1032|1042.67|1031.87|5
1649260690000|2022-04-06 15:58:10|1042.95|1032.15|1043.4|1032.6|1043.4|1032.6|1042.95|1032.15|2
1649260700000|2022-04-06 15:58:20|1044.4|1033.6|1044.4|1033.6|1044.4|1033.6|1044.4|1033.6|1
1649260710000|2022-04-06 15:58:30|1044.61|1033.81|1044.61|1033.81|1044.61|1033.81|1044.61|1033.81|1
1649260720000|2022-04-06 15:58:40|1044.4|1033.6|1044.3|1033.5|1044.4|1033.6|1044.3|1033.5|3
1649260730000|2022-04-06 15:58:50|1043.96|1033.16|1043.56|1032.76|1043.96|1033.16|1043.56|1032.76|2
1649260740000|2022-04-06 15:59:00|1043.58|1032.78|1043.56|1032.76|1043.58|1032.78|1043.56|1032.76|2
1649260750000|2022-04-06 15:59:10|1043.4|1032.6|1043.4|1032.6|1043.4|1032.6|1043.4|1032.6|1
1649260760000|2022-04-06 15:59:20|1042.99|1032.19|1042.4|1031.6|1042.99|1032.19|1042.4|1031.6|3
1649260780000|2022-04-06 15:59:40|1042.9|1032.1|1043.27|1032.47|1043.27|1032.47|1042.9|1032.1|2
1649260790000|2022-04-06 15:59:50|1043.76|1032.96|1044.26|1033.46|1044.26|1033.46|1043.76|1032.96|2
1649260800000|2022-04-06 16:00:00|1044.2|1033.4|1044.2|1033.4|1044.2|1033.4|1044.2|1033.4|1
1649260810000|2022-04-06 16:00:10|1043.9|1033.1|1042.9|1032.1|1043.9|1033.1|1042.9|1032.1|3
1649260820000|2022-04-06 16:00:20|1042.4|1031.6|1042.4|1031.6|1042.4|1031.6|1042.4|1031.6|1
1649260840000|2022-04-06 16:00:40|1042.9|1032.1|1042.9|1032.1|1042.9|1032.1|1042.9|1032.1|1
1649260850000|2022-04-06 16:00:50|1043.68|1032.88|1044.18|1033.38|1044.18|1033.38|1043.68|1032.88|2
1649260870000|2022-04-06 16:01:10|1043.9|1033.1|1043.03|1032.23|1043.9|1033.1|1043.03|1032.23|3
1649260880000|2022-04-06 16:01:20|1042.53|1031.73|1042.53|1031.73|1042.53|1031.73|1042.53|1031.73|1
1649260890000|2022-04-06 16:01:30|1042.9|1032.1|1042.9|1032.1|1042.9|1032.1|1042.9|1032.1|1
1649260900000|2022-04-06 16:01:40|1043.62|1032.82|1044.12|1033.32|1044.12|1033.32|1043.62|1032.82|2
1649260910000|2022-04-06 16:01:50|1044.62|1033.82|1045.9|1035.1|1045.9|1035.1|1044.62|1033.82|3
1649260920000|2022-04-06 16:02:00|1045.61|1034.81|1045.11|1034.31|1045.61|1034.81|1045.11|1034.31|2
1649260930000|2022-04-06 16:02:10|1044.61|1033.81|1043.5|1032.7|1044.61|1033.81|1043.5|1032.7|3
1649260940000|2022-04-06 16:02:20|1043.4|1032.6|1043.14|1032.34|1043.4|1032.6|1042.64|1031.84|6
1649260950000|2022-04-06 16:02:30|1043.4|1032.6|1043.4|1032.6|1043.4|1032.6|1043.4|1032.6|1
1649260960000|2022-04-06 16:02:40|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1
1649260980000|2022-04-06 16:03:00|1043.4|1032.6|1043.09|1032.29|1043.4|1032.6|1043.09|1032.29|2
1649260990000|2022-04-06 16:03:10|1043.03|1032.23|1043.04|1032.24|1043.04|1032.24|1043.03|1032.23|2
1649261000000|2022-04-06 16:03:20|1042.54|1031.74|1041.8|1031|1042.54|1031.74|1041.62|1030.82|6
1649261010000|2022-04-06 16:03:30|1041.4|1030.6|1042.4|1031.6|1042.4|1031.6|1041.4|1030.6|3
1649261020000|2022-04-06 16:03:40|1041.9|1031.1|1041.24|1030.44|1041.9|1031.1|1041.24|1030.44|4
1649261030000|2022-04-06 16:03:50|1041.4|1030.6|1041.9|1031.1|1041.9|1031.1|1041.4|1030.6|2
1649261040000|2022-04-06 16:04:00|1041.74|1030.94|1041.9|1031.1|1041.9|1031.1|1041.74|1030.94|2
1649261050000|2022-04-06 16:04:10|1041.76|1030.96|1041.6|1030.8|1041.76|1030.96|1041.6|1030.8|2
1649261070000|2022-04-06 16:04:30|1041.9|1031.1|1041.6|1030.8|1041.9|1031.1|1041.6|1030.8|3
1649261080000|2022-04-06 16:04:40|1041.59|1030.79|1041.23|1030.43|1041.59|1030.79|1041.23|1030.43|2
1649261090000|2022-04-06 16:04:50|1041.12|1030.32|1041.12|1030.32|1041.12|1030.32|1041.12|1030.32|1
1649261100000|2022-04-06 16:05:00|1041.48|1030.68|1040.4|1029.6|1041.48|1030.68|1040.4|1029.6|5
1649261110000|2022-04-06 16:05:10|1040.61|1029.81|1040.61|1029.81|1040.61|1029.81|1040.61|1029.81|1
1649261120000|2022-04-06 16:05:20|1041.9|1031.1|1043.4|1032.6|1043.4|1032.6|1041.9|1031.1|3
1649261130000|2022-04-06 16:05:30|1043.9|1033.1|1044.4|1033.6|1044.4|1033.6|1043.9|1033.1|2
1649261140000|2022-04-06 16:05:40|1044.61|1033.81|1044.61|1033.81|1044.61|1033.81|1044.61|1033.81|1
1649261150000|2022-04-06 16:05:50|1045.05|1034.25|1045.05|1034.25|1045.05|1034.25|1045.05|1034.25|1
1649261160000|2022-04-06 16:06:00|1046.9|1036.1|1048.24|1037.44|1048.24|1037.44|1046.9|1036.1|2
1649261170000|2022-04-06 16:06:10|1047.9|1037.1|1047.4|1036.6|1047.9|1037.1|1047.4|1036.6|2
1649261180000|2022-04-06 16:06:20|1047.77|1036.97|1047.4|1036.6|1048.27|1037.47|1047.4|1036.6|4
1649261190000|2022-04-06 16:06:30|1047.25|1036.45|1047.25|1036.45|1047.25|1036.45|1047.25|1036.45|1
1649261210000|2022-04-06 16:06:50|1047.4|1036.6|1047.3|1036.5|1047.4|1036.6|1046.75|1035.95|5
1649261220000|2022-04-06 16:07:00|1047.4|1036.6|1046.75|1035.95|1047.4|1036.6|1046.74|1035.94|10
1649261230000|2022-04-06 16:07:10|1046.74|1035.94|1045.6|1034.8|1046.75|1035.95|1045.6|1034.8|5
1649261240000|2022-04-06 16:07:20|1045.96|1035.16|1045.96|1035.16|1045.96|1035.16|1045.96|1035.16|1
1649261260000|2022-04-06 16:07:40|1046.9|1036.1|1046.9|1036.1|1046.9|1036.1|1046.9|1036.1|1
1649261270000|2022-04-06 16:07:50|1046.4|1035.6|1046.26|1035.46|1046.4|1035.6|1046.26|1035.46|2
1649261290000|2022-04-06 16:08:10|1046.9|1036.1|1046.9|1036.1|1046.9|1036.1|1046.9|1036.1|1
1649261320000|2022-04-06 16:08:40|1047.4|1036.6|1047.4|1036.6|1047.4|1036.6|1047.4|1036.6|1
1649261340000|2022-04-06 16:09:00|1047.51|1036.71|1047.51|1036.71|1047.51|1036.71|1047.5|1036.7|3
1649261350000|2022-04-06 16:09:10|1047.5|1036.7|1047.4|1036.6|1047.5|1036.7|1047.4|1036.6|2
1649261360000|2022-04-06 16:09:20|1046.9|1036.1|1046.9|1036.1|1046.9|1036.1|1046.9|1036.1|1
1649261370000|2022-04-06 16:09:30|1046.4|1035.6|1046.4|1035.6|1046.4|1035.6|1046.4|1035.6|1
1649261380000|2022-04-06 16:09:40|1045.9|1035.1|1045.4|1034.6|1045.9|1035.1|1045.4|1034.6|3
1649261400000|2022-04-06 16:10:00|1045.75|1034.95|1045.4|1034.6|1046.25|1035.45|1045.4|1034.6|6
1649261410000|2022-04-06 16:10:10|1045.1|1034.3|1044.4|1033.6|1045.1|1034.3|1044.4|1033.6|3
1649261420000|2022-04-06 16:10:20|1044.68|1033.88|1044.68|1033.88|1044.68|1033.88|1044.68|1033.88|1
1649261430000|2022-04-06 16:10:30|1045.18|1034.38|1046.9|1036.1|1046.9|1036.1|1045.18|1034.38|4
1649261460000|2022-04-06 16:11:00|1045.9|1035.1|1045.9|1035.1|1045.9|1035.1|1045.9|1035.1|1
1649261470000|2022-04-06 16:11:10|1044.4|1033.6|1043.4|1032.6|1044.4|1033.6|1043.4|1032.6|3
1649261490000|2022-04-06 16:11:30|1042.9|1032.1|1042.9|1032.1|1042.9|1032.1|1042.9|1032.1|1
1649261500000|2022-04-06 16:11:40|1042.4|1031.6|1042.4|1031.6|1042.4|1031.6|1042.4|1031.6|1
1649261510000|2022-04-06 16:11:50|1042.56|1031.76|1042.56|1031.76|1042.56|1031.76|1042.56|1031.76|1
1649261520000|2022-04-06 16:12:00|1042.4|1031.6|1042.4|1031.6|1042.4|1031.6|1042.4|1031.6|1
1649261540000|2022-04-06 16:12:20|1042.29|1031.49|1042.29|1031.49|1042.29|1031.49|1042.29|1031.49|1
1649261550000|2022-04-06 16:12:30|1041.79|1030.99|1041.29|1030.49|1041.79|1030.99|1041.29|1030.49|3
1649261560000|2022-04-06 16:12:40|1041.4|1030.6|1041.4|1030.6|1041.4|1030.6|1041.4|1030.6|1
1649261590000|2022-04-06 16:13:10|1040.9|1030.1|1040.9|1030.1|1040.9|1030.1|1040.9|1030.1|1
1649261600000|2022-04-06 16:13:20|1041.01|1030.21|1040.9|1030.1|1041.01|1030.21|1040.9|1030.1|2
1649261610000|2022-04-06 16:13:30|1040.07|1029.27|1040.07|1029.27|1040.07|1029.27|1040.07|1029.27|1
1649261630000|2022-04-06 16:13:50|1039.57|1028.77|1039.57|1028.77|1039.57|1028.77|1039.57|1028.77|1
1649261640000|2022-04-06 16:14:00|1039.31|1028.51|1038.62|1027.82|1039.4|1028.6|1038.62|1027.82|7
1649261650000|2022-04-06 16:14:10|1038.61|1027.81|1038.61|1027.81|1038.61|1027.81|1038.61|1027.81|1
1649261680000|2022-04-06 16:14:40|1038.28|1027.48|1038.28|1027.48|1038.28|1027.48|1038.28|1027.48|1
1649261690000|2022-04-06 16:14:50|1038.4|1027.6|1038.9|1028.1|1038.9|1028.1|1038.4|1027.6|3
1649261700000|2022-04-06 16:15:00|1038.73|1027.93|1038.97|1028.17|1038.98|1028.18|1038.73|1027.93|3
1649261710000|2022-04-06 16:15:10|1039.14|1028.34|1039.14|1028.34|1039.14|1028.34|1039.14|1028.34|1
1649261730000|2022-04-06 16:15:30|1039.57|1028.77|1039.57|1028.77|1039.57|1028.77|1039.57|1028.77|1
1649261750000|2022-04-06 16:15:50|1040.07|1029.27|1039.77|1028.97|1040.07|1029.27|1039.77|1028.97|2
1649261760000|2022-04-06 16:16:00|1039.4|1028.6|1037.65|1026.85|1039.4|1028.6|1037.65|1026.85|4
1649261770000|2022-04-06 16:16:10|1037.4|1026.6|1036.9|1026.1|1037.4|1026.6|1036.9|1026.1|2
1649261780000|2022-04-06 16:16:20|1036.4|1025.6|1036.26|1025.46|1036.4|1025.6|1036.26|1025.46|2
1649261790000|2022-04-06 16:16:30|1035.76|1024.96|1035.76|1024.96|1035.76|1024.96|1035.76|1024.96|1
1649261810000|2022-04-06 16:16:50|1035.9|1025.1|1035.9|1025.1|1035.9|1025.1|1035.9|1025.1|1
1649261830000|2022-04-06 16:17:10|1035.76|1024.96|1035.55|1024.75|1035.76|1024.96|1035.55|1024.75|2
1649261850000|2022-04-06 16:17:30|1035.16|1024.36|1034.86|1024.06|1035.16|1024.36|1034.86|1024.06|2
1649261870000|2022-04-06 16:17:50|1034.72|1023.92|1034.72|1023.92|1034.72|1023.92|1034.72|1023.92|1
1649261880000|2022-04-06 16:18:00|1034.7|1023.9|1034.7|1023.9|1034.7|1023.9|1034.7|1023.9|1
1649261890000|2022-04-06 16:18:10|1034.51|1023.71|1034.51|1023.71|1034.51|1023.71|1034.51|1023.71|1
1649261900000|2022-04-06 16:18:20|1035.16|1024.36|1034.87|1024.07|1035.17|1024.37|1034.87|1024.07|6
1649261910000|2022-04-06 16:18:30|1034.86|1024.06|1034.86|1024.06|1034.86|1024.06|1034.86|1024.06|1
1649261940000|2022-04-06 16:19:00|1034.78|1023.98|1034.86|1024.06|1034.86|1024.06|1034.78|1023.98|2
1649262000000|2022-04-06 16:20:00|1034.4|1023.6|1034.4|1023.6|1034.4|1023.6|1034.4|1023.6|1
1649262010000|2022-04-06 16:20:10|1033.9|1023.1|1033.9|1023.1|1033.9|1023.1|1033.9|1023.1|1
1649262030000|2022-04-06 16:20:30|1033.4|1022.6|1033.4|1022.6|1033.4|1022.6|1033.4|1022.6|1
1649262070000|2022-04-06 16:21:10|1033.29|1022.49|1033.29|1022.49|1033.29|1022.49|1033.29|1022.49|1
1649262080000|2022-04-06 16:21:20|1033.4|1022.6|1033.29|1022.49|1033.4|1022.6|1033.29|1022.49|2
1649262100000|2022-04-06 16:21:40|1032.9|1022.1|1032.9|1022.1|1032.9|1022.1|1032.9|1022.1|1
1649262110000|2022-04-06 16:21:50|1032.22|1021.42|1032.22|1021.42|1032.22|1021.42|1032.22|1021.42|1
1649262120000|2022-04-06 16:22:00|1029.72|1018.92|1029.72|1018.92|1029.72|1018.92|1029.72|1018.92|1
1649262130000|2022-04-06 16:22:10|1029.9|1019.1|1030.01|1019.21|1030.03|1019.23|1029.72|1018.92|4
1649262140000|2022-04-06 16:22:20|1029.72|1018.92|1028.52|1017.72|1029.72|1018.92|1028.52|1017.72|5
1649262150000|2022-04-06 16:22:30|1028.61|1017.81|1028.61|1017.81|1028.61|1017.81|1027.9|1017.1|4
1649262160000|2022-04-06 16:22:40|1028.46|1017.66|1028.22|1017.42|1028.46|1017.66|1028.22|1017.42|4
1649262180000|2022-04-06 16:23:00|1028.43|1017.63|1028.47|1017.67|1028.47|1017.67|1028.43|1017.63|2
1649262190000|2022-04-06 16:23:10|1028.61|1017.81|1029.31|1018.51|1029.31|1018.51|1028.61|1017.81|3
1649262200000|2022-04-06 16:23:20|1029.4|1018.6|1031.4|1020.6|1031.4|1020.6|1029.4|1018.6|4
1649262210000|2022-04-06 16:23:30|1030.9|1020.1|1030.4|1019.6|1031.23|1020.43|1030.4|1019.6|6
1649262220000|2022-04-06 16:23:40|1030.9|1020.1|1032.13|1021.33|1032.13|1021.33|1030.9|1020.1|4
1649262230000|2022-04-06 16:23:50|1032.9|1022.1|1032.9|1022.1|1032.9|1022.1|1032.9|1022.1|1
1649262240000|2022-04-06 16:24:00|1032.4|1021.6|1031.49|1020.69|1032.4|1021.6|1031.49|1020.69|6
1649262260000|2022-04-06 16:24:20|1031.5|1020.7|1031.72|1020.92|1032.13|1021.33|1031.5|1020.7|5
1649262270000|2022-04-06 16:24:30|1031.63|1020.83|1030.4|1019.6|1031.63|1020.83|1030.4|1019.6|4
1649262280000|2022-04-06 16:24:40|1029.9|1019.1|1030.4|1019.6|1030.4|1019.6|1029.9|1019.1|3
1649262290000|2022-04-06 16:24:50|1029.9|1019.1|1029.11|1018.31|1029.9|1019.1|1029.11|1018.31|3
1649262300000|2022-04-06 16:25:00|1028.97|1018.17|1029.26|1018.46|1029.26|1018.46|1028.97|1018.17|4
1649262310000|2022-04-06 16:25:10|1028.97|1018.17|1028.61|1017.81|1028.97|1018.17|1028.61|1017.81|2
1649262320000|2022-04-06 16:25:20|1028.4|1017.6|1027.72|1016.92|1028.4|1017.6|1027.72|1016.92|6
1649262330000|2022-04-06 16:25:30|1027.4|1016.6|1029.26|1018.46|1029.26|1018.46|1027.4|1016.6|4
1649262340000|2022-04-06 16:25:40|1028.76|1017.96|1027.4|1016.6|1028.76|1017.96|1027.4|1016.6|5
1649262350000|2022-04-06 16:25:50|1026.9|1016.1|1026.9|1016.1|1026.9|1016.1|1026.9|1016.1|1
1649262360000|2022-04-06 16:26:00|1026.4|1015.6|1026.9|1016.1|1026.9|1016.1|1026.4|1015.6|2
1649262380000|2022-04-06 16:26:20|1027.4|1016.6|1027.4|1016.6|1027.4|1016.6|1027.4|1016.6|1
1649262400000|2022-04-06 16:26:40|1028.4|1017.6|1027.9|1017.1|1028.4|1017.6|1027.9|1017.1|2
1649262410000|2022-04-06 16:26:50|1027.4|1016.6|1027.13|1016.33|1027.4|1016.6|1027.13|1016.33|2
1649262420000|2022-04-06 16:27:00|1026.63|1015.83|1026.9|1016.1|1026.9|1016.1|1026.63|1015.83|2
1649262430000|2022-04-06 16:27:10|1027.7|1016.9|1027.13|1016.33|1028.2|1017.4|1027.13|1016.33|5
1649262440000|2022-04-06 16:27:20|1026.93|1016.13|1027.13|1016.33|1027.13|1016.33|1026.93|1016.13|2
1649262450000|2022-04-06 16:27:30|1027.4|1016.6|1027.4|1016.6|1027.4|1016.6|1027.4|1016.6|1
1649262470000|2022-04-06 16:27:50|1027.13|1016.33|1026.63|1015.83|1027.13|1016.33|1026.63|1015.83|2
1649262490000|2022-04-06 16:28:10|1027.13|1016.33|1027.13|1016.33|1027.13|1016.33|1027.13|1016.33|1
1649262500000|2022-04-06 16:28:20|1027.4|1016.6|1027.13|1016.33|1027.4|1016.6|1027.13|1016.33|2
1649262560000|2022-04-06 16:29:20|1027.4|1016.6|1027.4|1016.6|1027.4|1016.6|1027.4|1016.6|1
1649262570000|2022-04-06 16:29:30|1027.23|1016.43|1027.14|1016.34|1027.23|1016.43|1027.14|1016.34|2
1649262590000|2022-04-06 16:29:50|1027.13|1016.33|1026.64|1015.84|1027.14|1016.34|1026.64|1015.84|3
1649262600000|2022-04-06 16:30:00|1026.63|1015.83|1026.64|1015.84|1026.64|1015.84|1026.63|1015.83|2
1649262610000|2022-04-06 16:30:10|1026.63|1015.83|1026.13|1015.33|1026.63|1015.83|1026.13|1015.33|5
1649262640000|2022-04-06 16:30:40|1026.14|1015.34|1026.14|1015.34|1026.14|1015.34|1026.13|1015.33|3
1649262650000|2022-04-06 16:30:50|1025.9|1015.1|1025.27|1014.47|1025.9|1015.1|1025.27|1014.47|3
1649262660000|2022-04-06 16:31:00|1024.9|1014.1|1024.9|1014.1|1024.9|1014.1|1024.9|1014.1|1
1649262670000|2022-04-06 16:31:10|1025.31|1014.51|1024.9|1014.1|1025.4|1014.6|1024.9|1014.1|5
1649262680000|2022-04-06 16:31:20|1025.4|1014.6|1025.4|1014.6|1025.4|1014.6|1025.4|1014.6|1
1649262690000|2022-04-06 16:31:30|1025.9|1015.1|1026.94|1016.14|1026.94|1016.14|1025.9|1015.1|5
1649262700000|2022-04-06 16:31:40|1027.77|1016.97|1028.4|1017.6|1028.4|1017.6|1027.77|1016.97|4
1649262710000|2022-04-06 16:31:50|1027.9|1017.1|1027.4|1016.6|1027.9|1017.1|1027.4|1016.6|2
1649262730000|2022-04-06 16:32:10|1027.3|1016.5|1026.4|1015.6|1027.3|1016.5|1026.4|1015.6|3
1649262740000|2022-04-06 16:32:20|1025.9|1015.1|1025.4|1014.6|1025.9|1015.1|1025.4|1014.6|2
1649262760000|2022-04-06 16:32:40|1024.9|1014.1|1024.9|1014.1|1024.9|1014.1|1024.9|1014.1|1
1649262790000|2022-04-06 16:33:10|1024.4|1013.6|1024.4|1013.6|1024.4|1013.6|1024.4|1013.6|1
1649262820000|2022-04-06 16:33:40|1024.9|1014.1|1026.4|1015.6|1026.4|1015.6|1024.9|1014.1|2
1649262830000|2022-04-06 16:33:50|1026.9|1016.1|1027.4|1016.6|1027.4|1016.6|1026.9|1016.1|2
1649262840000|2022-04-06 16:34:00|1027.18|1016.38|1027.21|1016.41|1027.4|1016.6|1027.18|1016.38|3
1649262850000|2022-04-06 16:34:10|1027.4|1016.6|1028.4|1017.6|1028.4|1017.6|1027.4|1016.6|3
1649262860000|2022-04-06 16:34:20|1028.72|1017.92|1029.9|1019.1|1029.9|1019.1|1028.72|1017.92|3
1649262870000|2022-04-06 16:34:30|1029.76|1018.96|1029.26|1018.46|1029.76|1018.96|1029.26|1018.46|2
1649262880000|2022-04-06 16:34:40|1028.76|1017.96|1027.4|1016.6|1028.76|1017.96|1027.4|1016.6|4
1649262890000|2022-04-06 16:34:50|1026.9|1016.1|1025.4|1014.6|1026.9|1016.1|1025.4|1014.6|4
1649262900000|2022-04-06 16:35:00|1025.31|1014.51|1025.4|1014.6|1025.4|1014.6|1025.31|1014.51|2
1649262910000|2022-04-06 16:35:10|1025.9|1015.1|1025.9|1015.1|1025.9|1015.1|1025.9|1015.1|1
1649262920000|2022-04-06 16:35:20|1025.72|1014.92|1025.22|1014.42|1025.72|1014.92|1025.22|1014.42|2
1649262930000|2022-04-06 16:35:30|1024.9|1014.1|1024.9|1014.1|1024.9|1014.1|1024.9|1014.1|1
1649262980000|2022-04-06 16:36:20|1025.22|1014.42|1025.22|1014.42|1025.22|1014.42|1025.22|1014.42|1
1649263050000|2022-04-06 16:37:30|1025.25|1014.45|1025.25|1014.45|1025.25|1014.45|1025.24|1014.44|5
1649263060000|2022-04-06 16:37:40|1025.24|1014.44|1025.25|1014.45|1025.25|1014.45|1025.24|1014.44|2
1649263080000|2022-04-06 16:38:00|1025.24|1014.44|1025.24|1014.44|1025.25|1014.45|1025.24|1014.44|5
1649263090000|2022-04-06 16:38:10|1025.23|1014.43|1022.9|1012.1|1025.23|1014.43|1022.9|1012.1|4
1649263100000|2022-04-06 16:38:20|1021.9|1011.1|1021.82|1011.02|1021.9|1011.1|1021.82|1011.02|2
1649263110000|2022-04-06 16:38:30|1021.4|1010.6|1020.98|1010.18|1021.4|1010.6|1020.73|1009.93|5
1649263120000|2022-04-06 16:38:40|1021.48|1010.68|1024.4|1013.6|1024.4|1013.6|1021.48|1010.68|6
1649263130000|2022-04-06 16:38:50|1023.9|1013.1|1022.4|1011.6|1023.9|1013.1|1022.4|1011.6|3
1649263140000|2022-04-06 16:39:00|1022.61|1011.81|1024.29|1013.49|1024.29|1013.49|1022.61|1011.81|8
1649263150000|2022-04-06 16:39:10|1023.79|1012.99|1023.4|1012.6|1023.79|1012.99|1023.4|1012.6|2
1649263160000|2022-04-06 16:39:20|1022.9|1012.1|1022.31|1011.51|1022.9|1012.1|1022.31|1011.51|4
1649263170000|2022-04-06 16:39:30|1022.32|1011.52|1021.9|1011.1|1022.32|1011.52|1021.9|1011.1|3
1649263180000|2022-04-06 16:39:40|1021.24|1010.44|1020.21|1009.41|1021.24|1010.44|1020.21|1009.41|8
1649263190000|2022-04-06 16:39:50|1019.9|1009.1|1016.9|1006.1|1019.9|1009.1|1016.9|1006.1|5
1649263200000|2022-04-06 16:40:00|1017.42|1006.62|1017.52|1006.72|1017.69|1006.89|1017.42|1006.62|3
1649263210000|2022-04-06 16:40:10|1018.4|1007.6|1018.9|1008.1|1019.4|1008.6|1018.4|1007.6|3
1649263220000|2022-04-06 16:40:20|1018.4|1007.6|1018.4|1007.6|1018.4|1007.6|1018.4|1007.6|1
1649263230000|2022-04-06 16:40:30|1019.4|1008.6|1020.23|1009.43|1020.23|1009.43|1019.4|1008.6|3
1649263240000|2022-04-06 16:40:40|1020.9|1010.1|1021.4|1010.6|1021.4|1010.6|1020.9|1010.1|2
1649263250000|2022-04-06 16:40:50|1021.9|1011.1|1023.4|1012.6|1023.4|1012.6|1021.9|1011.1|4
1649263260000|2022-04-06 16:41:00|1022.9|1012.1|1021.4|1010.6|1022.9|1012.1|1021.4|1010.6|4
1649263270000|2022-04-06 16:41:10|1020.9|1010.1|1019.4|1008.6|1020.9|1010.1|1019.4|1008.6|4
1649263280000|2022-04-06 16:41:20|1019.9|1009.1|1020.9|1010.1|1020.9|1010.1|1019.9|1009.1|2
1649263290000|2022-04-06 16:41:30|1021.4|1010.6|1019.4|1008.6|1021.4|1010.6|1019.4|1008.6|5
1649263320000|2022-04-06 16:42:00|1018.9|1008.1|1019.4|1008.6|1019.4|1008.6|1018.9|1008.1|2
1649263330000|2022-04-06 16:42:10|1019.9|1009.1|1020.4|1009.6|1020.4|1009.6|1019.9|1009.1|2
1649263340000|2022-04-06 16:42:20|1019.9|1009.1|1019.4|1008.6|1019.9|1009.1|1019.4|1008.6|2
1649263350000|2022-04-06 16:42:30|1019.9|1009.1|1020.4|1009.6|1020.4|1009.6|1019.9|1009.1|2
1649263360000|2022-04-06 16:42:40|1019.9|1009.1|1019.9|1009.1|1019.9|1009.1|1019.9|1009.1|1
1649263370000|2022-04-06 16:42:50|1020.4|1009.6|1020.4|1009.6|1020.4|1009.6|1020.4|1009.6|1
1649263380000|2022-04-06 16:43:00|1020.9|1010.1|1022.4|1011.6|1022.4|1011.6|1020.9|1010.1|4
1649263390000|2022-04-06 16:43:10|1022.49|1011.69|1022.4|1011.6|1022.49|1011.69|1022.4|1011.6|2
1649263400000|2022-04-06 16:43:20|1021.9|1011.1|1021.9|1011.1|1021.9|1011.1|1021.9|1011.1|1
1649263420000|2022-04-06 16:43:40|1022.4|1011.6|1023.4|1012.6|1023.4|1012.6|1022.4|1011.6|3
1649263430000|2022-04-06 16:43:50|1023.9|1013.1|1023.89|1013.09|1024.4|1013.6|1023.79|1012.99|6
1649263440000|2022-04-06 16:44:00|1024|1013.2|1024.4|1013.6|1024.4|1013.6|1024|1013.2|4
1649263460000|2022-04-06 16:44:20|1024.9|1014.1|1025.9|1015.1|1025.9|1015.1|1024.9|1014.1|3
1649263470000|2022-04-06 16:44:30|1026.4|1015.6|1026.4|1015.6|1026.4|1015.6|1026.4|1015.6|1
1649263490000|2022-04-06 16:44:50|1026.9|1016.1|1027.3|1016.5|1027.3|1016.5|1026.9|1016.1|2
1649263500000|2022-04-06 16:45:00|1027.4|1016.6|1025.4|1014.6|1027.4|1016.6|1025.4|1014.6|5
1649263510000|2022-04-06 16:45:10|1025.9|1015.1|1027.4|1016.6|1027.4|1016.6|1025.9|1015.1|4
1649263520000|2022-04-06 16:45:20|1027.31|1016.51|1026.4|1015.6|1027.4|1016.6|1026.4|1015.6|6
1649263530000|2022-04-06 16:45:30|1025.9|1015.1|1025.4|1014.6|1025.9|1015.1|1025.4|1014.6|2
1649263540000|2022-04-06 16:45:40|1025.28|1014.48|1023.4|1012.6|1025.28|1014.48|1023.4|1012.6|6
1649263560000|2022-04-06 16:46:00|1022.9|1012.1|1022.4|1011.6|1022.9|1012.1|1022.4|1011.6|2
1649263580000|2022-04-06 16:46:20|1021.9|1011.1|1020.9|1010.1|1021.9|1011.1|1020.9|1010.1|3
1649263590000|2022-04-06 16:46:30|1020.4|1009.6|1019.4|1008.6|1020.4|1009.6|1019.4|1008.6|3
1649263600000|2022-04-06 16:46:40|1019.9|1009.1|1020.49|1009.69|1020.49|1009.69|1019.9|1009.1|3
1649263610000|2022-04-06 16:46:50|1020.99|1010.19|1021.4|1010.6|1021.4|1010.6|1020.99|1010.19|2
1649263620000|2022-04-06 16:47:00|1020.9|1010.1|1020.4|1009.6|1020.9|1010.1|1020.4|1009.6|2
1649263630000|2022-04-06 16:47:10|1020.9|1010.1|1021.17|1010.37|1021.4|1010.6|1020.9|1010.1|6
1649263640000|2022-04-06 16:47:20|1021.32|1010.52|1022.4|1011.6|1022.4|1011.6|1020.82|1010.02|4
1649263650000|2022-04-06 16:47:30|1022.9|1012.1|1022.56|1011.76|1023.32|1012.52|1022.56|1011.76|5
1649263660000|2022-04-06 16:47:40|1022.4|1011.6|1021.4|1010.6|1022.4|1011.6|1021.4|1010.6|4
1649263680000|2022-04-06 16:48:00|1021.9|1011.1|1022.4|1011.6|1022.4|1011.6|1021.9|1011.1|2
1649263690000|2022-04-06 16:48:10|1022.64|1011.84|1023.4|1012.6|1023.4|1012.6|1022.64|1011.84|2
1649263700000|2022-04-06 16:48:20|1023.9|1013.1|1024.9|1014.1|1024.9|1014.1|1023.9|1013.1|3
1649263710000|2022-04-06 16:48:30|1025.4|1014.6|1027.04|1016.24|1027.04|1016.24|1025.4|1014.6|4
1649263720000|2022-04-06 16:48:40|1026.54|1015.74|1026.54|1015.74|1026.54|1015.74|1026.54|1015.74|1
1649263730000|2022-04-06 16:48:50|1026.9|1016.1|1027.4|1016.6|1027.4|1016.6|1026.9|1016.1|2
1649263780000|2022-04-06 16:49:40|1027.32|1016.52|1026.29|1015.49|1027.32|1016.52|1026.29|1015.49|4
1649263790000|2022-04-06 16:49:50|1025.79|1014.99|1025.4|1014.6|1025.79|1014.99|1025.4|1014.6|2
1649263800000|2022-04-06 16:50:00|1025.26|1014.46|1026.26|1015.46|1026.26|1015.46|1025.26|1014.46|4
1649263810000|2022-04-06 16:50:10|1026.4|1015.6|1025.4|1014.6|1026.4|1015.6|1025.4|1014.6|3
1649263840000|2022-04-06 16:50:40|1024.9|1014.1|1024.9|1014.1|1024.9|1014.1|1024.9|1014.1|1
1649263850000|2022-04-06 16:50:50|1025.4|1014.6|1025.4|1014.6|1025.4|1014.6|1025.4|1014.6|1
1649263870000|2022-04-06 16:51:10|1025.73|1014.93|1026.23|1015.43|1026.23|1015.43|1025.73|1014.93|2
1649263880000|2022-04-06 16:51:20|1026.09|1015.29|1026.4|1015.6|1026.4|1015.6|1026.09|1015.29|2
1649263890000|2022-04-06 16:51:30|1026.31|1015.51|1025.76|1014.96|1026.31|1015.51|1025.76|1014.96|3
1649263920000|2022-04-06 16:52:00|1025.4|1014.6|1025.26|1014.46|1025.4|1014.6|1025.26|1014.46|3
1649263930000|2022-04-06 16:52:10|1024.76|1013.96|1025.4|1014.6|1025.4|1014.6|1024.76|1013.96|2
1649263940000|2022-04-06 16:52:20|1025.3|1014.5|1025.4|1014.6|1025.4|1014.6|1024.79|1013.99|6
1649263960000|2022-04-06 16:52:40|1025.82|1015.02|1026.4|1015.6|1026.4|1015.6|1025.82|1015.02|3
1649263970000|2022-04-06 16:52:50|1026.27|1015.47|1025.4|1014.6|1026.27|1015.47|1025.4|1014.6|5
1649263990000|2022-04-06 16:53:10|1024.9|1014.1|1024.9|1014.1|1024.9|1014.1|1024.9|1014.1|1
1649264000000|2022-04-06 16:53:20|1025.4|1014.6|1025.4|1014.6|1025.4|1014.6|1025.4|1014.6|1
1649264030000|2022-04-06 16:53:50|1024.9|1014.1|1024.4|1013.6|1024.9|1014.1|1024.4|1013.6|2
1649264040000|2022-04-06 16:54:00|1023.4|1012.6|1022.4|1011.6|1023.4|1012.6|1022.4|1011.6|3
1649264060000|2022-04-06 16:54:20|1022.9|1012.1|1022.9|1012.1|1022.9|1012.1|1022.9|1012.1|1
1649264080000|2022-04-06 16:54:40|1023.4|1012.6|1023.9|1013.1|1023.9|1013.1|1023.4|1012.6|2
1649264090000|2022-04-06 16:54:50|1024.4|1013.6|1024.4|1013.6|1024.4|1013.6|1024.4|1013.6|1
1649264100000|2022-04-06 16:55:00|1024.9|1014.1|1024.9|1014.1|1024.9|1014.1|1024.9|1014.1|1
1649264120000|2022-04-06 16:55:20|1025.4|1014.6|1025.4|1014.6|1025.4|1014.6|1025.4|1014.6|1
1649264130000|2022-04-06 16:55:30|1026.4|1015.6|1026.4|1015.6|1026.4|1015.6|1026.4|1015.6|1
1649264140000|2022-04-06 16:55:40|1027.4|1016.6|1027.4|1016.6|1027.4|1016.6|1027.4|1016.6|1
1649264150000|2022-04-06 16:55:50|1027.9|1017.1|1028.15|1017.35|1028.31|1017.51|1027.9|1017.1|6
1649264160000|2022-04-06 16:56:00|1027.65|1016.85|1027.4|1016.6|1027.65|1016.85|1027.4|1016.6|2
1649264190000|2022-04-06 16:56:30|1027.9|1017.1|1027.9|1017.1|1027.9|1017.1|1027.9|1017.1|1
1649264200000|2022-04-06 16:56:40|1028.31|1017.51|1028.3|1017.5|1028.31|1017.51|1028.3|1017.5|2
1649264270000|2022-04-06 16:57:50|1027.8|1017|1027.8|1017|1027.8|1017|1027.8|1017|1
1649264280000|2022-04-06 16:58:00|1027.4|1016.6|1027.27|1016.47|1027.4|1016.6|1027.25|1016.45|4
1649264290000|2022-04-06 16:58:10|1026.77|1015.97|1026.4|1015.6|1026.77|1015.97|1026.4|1015.6|2
1649264300000|2022-04-06 16:58:20|1026.48|1015.68|1026.9|1016.1|1026.98|1016.18|1026.48|1015.68|3
1649264330000|2022-04-06 16:58:50|1026.4|1015.6|1026.8|1016|1026.8|1016|1026.3|1015.5|3
1649264340000|2022-04-06 16:59:00|1027.9|1017.1|1028.02|1017.22|1028.02|1017.22|1027.9|1017.1|2
1649264360000|2022-04-06 16:59:20|1028.52|1017.72|1028.45|1017.65|1028.95|1018.15|1028.45|1017.65|6
1649264370000|2022-04-06 16:59:30|1028.44|1017.64|1028.44|1017.64|1028.44|1017.64|1028.44|1017.64|1
1649264400000|2022-04-06 17:00:00|1027.94|1017.14|1026.4|1015.6|1027.94|1017.14|1026.4|1015.6|5
1649264420000|2022-04-06 17:00:20|1025.9|1015.1|1025.4|1014.6|1025.9|1015.1|1025.4|1014.6|2
1649264430000|2022-04-06 17:00:30|1025.9|1015.1|1025.9|1015.1|1025.9|1015.1|1025.9|1015.1|1
1649264440000|2022-04-06 17:00:40|1025.4|1014.6|1025.4|1014.6|1025.4|1014.6|1025.4|1014.6|1
1649264450000|2022-04-06 17:00:50|1025.9|1015.1|1025.9|1015.1|1025.9|1015.1|1025.9|1015.1|1
1649264460000|2022-04-06 17:01:00|1025.53|1014.73|1025.16|1014.36|1025.53|1014.73|1025.16|1014.36|2
1649264470000|2022-04-06 17:01:10|1025.03|1014.23|1025.03|1014.23|1025.03|1014.23|1025.03|1014.23|1
1649264480000|2022-04-06 17:01:20|1024.53|1013.73|1023.97|1013.17|1024.53|1013.73|1023.97|1013.17|3
1649264510000|2022-04-06 17:01:50|1023.47|1012.67|1023.47|1012.67|1023.47|1012.67|1023.47|1012.67|1
1649264520000|2022-04-06 17:02:00|1022.97|1012.17|1021.8|1011|1022.97|1012.17|1021.8|1011|4
1649264530000|2022-04-06 17:02:10|1021.79|1010.99|1022.79|1011.99|1022.79|1011.99|1021.79|1010.99|3
1649264550000|2022-04-06 17:02:30|1023.9|1013.1|1024.9|1014.1|1024.9|1014.1|1023.9|1013.1|2
1649264560000|2022-04-06 17:02:40|1024.4|1013.6|1022.79|1011.99|1024.9|1014.1|1022.79|1011.99|7
1649264590000|2022-04-06 17:03:10|1021.9|1011.1|1021.4|1010.6|1021.9|1011.1|1021.4|1010.6|2
1649264610000|2022-04-06 17:03:30|1020.9|1010.1|1020.9|1010.1|1020.9|1010.1|1020.9|1010.1|1
1649264630000|2022-04-06 17:03:50|1019.9|1009.1|1019.4|1008.6|1019.9|1009.1|1019.4|1008.6|2
1649264640000|2022-04-06 17:04:00|1019.28|1008.48|1018.4|1007.6|1019.4|1008.6|1018.4|1007.6|5
1649264650000|2022-04-06 17:04:10|1018.19|1007.39|1018.19|1007.39|1018.19|1007.39|1018.19|1007.39|1
1649264660000|2022-04-06 17:04:20|1017.9|1007.1|1014.9|1004.1|1017.9|1007.1|1014.9|1004.1|5
1649264670000|2022-04-06 17:04:30|1015.32|1004.52|1016.09|1005.29|1016.09|1005.29|1015.32|1004.52|3
1649264680000|2022-04-06 17:04:40|1016.9|1006.1|1017.9|1007.1|1017.9|1007.1|1016.9|1006.1|2
1649264690000|2022-04-06 17:04:50|1018.9|1008.1|1020.4|1009.6|1020.4|1009.6|1018.9|1008.1|4
1649264700000|2022-04-06 17:05:00|1020.9|1010.1|1020.9|1010.1|1021.4|1010.6|1020.9|1010.1|6
1649264710000|2022-04-06 17:05:10|1020.4|1009.6|1017.4|1006.6|1020.4|1009.6|1017.4|1006.6|6
1649264720000|2022-04-06 17:05:20|1017.19|1006.39|1018.4|1007.6|1018.4|1007.6|1017.19|1006.39|3
1649264750000|2022-04-06 17:05:50|1017.9|1007.1|1017.9|1007.1|1017.9|1007.1|1017.9|1007.1|1
1649264760000|2022-04-06 17:06:00|1017.69|1006.89|1016.15|1005.35|1017.69|1006.89|1016.15|1005.35|4
1649264780000|2022-04-06 17:06:20|1015.9|1005.1|1015.9|1005.1|1015.9|1005.1|1015.9|1005.1|1
1649264790000|2022-04-06 17:06:30|1015.4|1004.6|1014.61|1003.81|1015.4|1004.6|1013.9|1003.1|5
1649264800000|2022-04-06 17:06:40|1014.9|1004.1|1015.65|1004.85|1015.65|1004.85|1014.9|1004.1|3
1649264810000|2022-04-06 17:06:50|1016.9|1006.1|1018.4|1007.6|1018.4|1007.6|1016.9|1006.1|2
1649264820000|2022-04-06 17:07:00|1017.9|1007.1|1016.9|1006.1|1017.9|1007.1|1016.9|1006.1|3
1649264830000|2022-04-06 17:07:10|1017.4|1006.6|1019.4|1008.6|1019.4|1008.6|1017.4|1006.6|3
1649264840000|2022-04-06 17:07:20|1018.9|1008.1|1018.4|1007.6|1018.9|1008.1|1018.4|1007.6|2
1649264850000|2022-04-06 17:07:30|1017.9|1007.1|1017.4|1006.6|1017.9|1007.1|1017.4|1006.6|2
1649264880000|2022-04-06 17:08:00|1017.14|1006.34|1016.64|1005.84|1017.14|1006.34|1016.64|1005.84|2
1649264890000|2022-04-06 17:08:10|1016.4|1005.6|1014.61|1003.81|1016.4|1005.6|1014.61|1003.81|3
1649264900000|2022-04-06 17:08:20|1014.9|1004.1|1015.64|1004.84|1015.64|1004.84|1014.9|1004.1|3
1649264910000|2022-04-06 17:08:30|1016.14|1005.34|1015.4|1004.6|1016.14|1005.34|1015.4|1004.6|3
1649264920000|2022-04-06 17:08:40|1015.11|1004.31|1014.61|1003.81|1015.11|1004.31|1014.61|1003.81|2
1649264930000|2022-04-06 17:08:50|1014.78|1003.98|1015.07|1004.27|1015.07|1004.27|1014.78|1003.98|2
1649264950000|2022-04-06 17:09:10|1014.78|1003.98|1014.79|1003.99|1014.79|1003.99|1014.78|1003.98|2
1649264960000|2022-04-06 17:09:20|1015.07|1004.27|1014.61|1003.81|1015.07|1004.27|1014.61|1003.81|3
1649264970000|2022-04-06 17:09:30|1014.62|1003.82|1014.79|1003.99|1014.79|1003.99|1014.61|1003.81|4
1649264980000|2022-04-06 17:09:40|1015.57|1004.77|1015.57|1004.77|1015.57|1004.77|1015.57|1004.77|1
1649264990000|2022-04-06 17:09:50|1015.16|1004.36|1016.4|1005.6|1016.4|1005.6|1015.16|1004.36|3
1649265000000|2022-04-06 17:10:00|1016.3|1005.5|1015.9|1005.1|1016.3|1005.5|1015.9|1005.1|2
1649265020000|2022-04-06 17:10:20|1015.8|1005|1016.4|1005.6|1016.4|1005.6|1015.8|1005|2
1649265030000|2022-04-06 17:10:30|1016.23|1005.43|1016.4|1005.6|1016.4|1005.6|1015.97|1005.17|5
1649265040000|2022-04-06 17:10:40|1016.15|1005.35|1015.65|1004.85|1016.15|1005.35|1015.65|1004.85|2
1649265050000|2022-04-06 17:10:50|1015.9|1005.1|1015.9|1005.1|1015.9|1005.1|1015.9|1005.1|1
1649265080000|2022-04-06 17:11:20|1014.9|1004.1|1014.9|1004.1|1014.9|1004.1|1014.9|1004.1|1
1649265100000|2022-04-06 17:11:40|1013.9|1003.1|1012.9|1002.1|1013.9|1003.1|1012.9|1002.1|2
1649265110000|2022-04-06 17:11:50|1012.82|1002.02|1012.82|1002.02|1012.82|1002.02|1012.82|1002.02|1
1649265120000|2022-04-06 17:12:00|1012.9|1002.1|1013.61|1002.81|1013.61|1002.81|1012.9|1002.1|3
1649265160000|2022-04-06 17:12:40|1013.85|1003.05|1014.14|1003.34|1014.14|1003.34|1013.85|1003.05|2
1649265170000|2022-04-06 17:12:50|1014.32|1003.52|1014.32|1003.52|1014.32|1003.52|1014.32|1003.52|1
1649265180000|2022-04-06 17:13:00|1014.33|1003.53|1014.32|1003.52|1014.33|1003.53|1014.32|1003.52|2
1649265190000|2022-04-06 17:13:10|1014.33|1003.53|1016.4|1005.6|1016.4|1005.6|1014.33|1003.53|3
1649265200000|2022-04-06 17:13:20|1016.53|1005.73|1016.4|1005.6|1016.53|1005.73|1016.4|1005.6|2
1649265210000|2022-04-06 17:13:30|1016.9|1006.1|1016.9|1006.1|1016.9|1006.1|1016.9|1006.1|1
1649265220000|2022-04-06 17:13:40|1017.05|1006.25|1016.9|1006.1|1017.05|1006.25|1016.9|1006.1|2
1649265230000|2022-04-06 17:13:50|1017.4|1006.6|1018.9|1008.1|1018.9|1008.1|1017.4|1006.6|2
1649265240000|2022-04-06 17:14:00|1019.4|1008.6|1019.4|1008.6|1019.4|1008.6|1019.4|1008.6|1
1649265250000|2022-04-06 17:14:10|1018.9|1008.1|1018.4|1007.6|1018.9|1008.1|1018.4|1007.6|2
1649265260000|2022-04-06 17:14:20|1018.9|1008.1|1018.76|1007.96|1019.4|1008.6|1018.76|1007.96|4
1649265280000|2022-04-06 17:14:40|1018.26|1007.46|1017.4|1006.6|1018.26|1007.46|1017.4|1006.6|2
1649265310000|2022-04-06 17:15:10|1017.5|1006.7|1017.51|1006.71|1017.51|1006.71|1017.5|1006.7|2
1649265320000|2022-04-06 17:15:20|1017.91|1007.11|1019.4|1008.6|1019.4|1008.6|1017.91|1007.11|5
1649265330000|2022-04-06 17:15:30|1019.49|1008.69|1020.9|1010.1|1020.9|1010.1|1019.4|1008.6|6
1649265350000|2022-04-06 17:15:50|1021.4|1010.6|1021.4|1010.6|1021.4|1010.6|1021.4|1010.6|1
1649265360000|2022-04-06 17:16:00|1021.59|1010.79|1022.4|1011.6|1022.4|1011.6|1021.59|1010.79|3
1649265370000|2022-04-06 17:16:10|1022.75|1011.95|1022.75|1011.95|1022.75|1011.95|1022.75|1011.95|1
1649265380000|2022-04-06 17:16:20|1023.25|1012.45|1023.23|1012.43|1023.25|1012.45|1023.23|1012.43|2
1649265390000|2022-04-06 17:16:30|1022.73|1011.93|1022.4|1011.6|1022.73|1011.93|1022.4|1011.6|2
1649265430000|2022-04-06 17:17:10|1022.3|1011.5|1022.3|1011.5|1022.3|1011.5|1022.3|1011.5|1
1649265440000|2022-04-06 17:17:20|1021.3|1010.5|1020.9|1010.1|1021.3|1010.5|1020.4|1009.6|3
1649265450000|2022-04-06 17:17:30|1021.79|1010.99|1022.4|1011.6|1022.6|1011.8|1021.65|1010.85|5
1649265460000|2022-04-06 17:17:40|1022.3|1011.5|1022.4|1011.6|1022.4|1011.6|1022.14|1011.34|5
1649265470000|2022-04-06 17:17:50|1021.9|1011.1|1021.4|1010.6|1021.9|1011.1|1021.4|1010.6|2
1649265480000|2022-04-06 17:18:00|1020.9|1010.1|1019.4|1008.6|1020.9|1010.1|1019.4|1008.6|4
1649265510000|2022-04-06 17:18:30|1019.79|1008.99|1020.17|1009.37|1020.4|1009.6|1019.79|1008.99|4
1649265520000|2022-04-06 17:18:40|1020.4|1009.6|1020.32|1009.52|1020.4|1009.6|1020.23|1009.43|6
1649265530000|2022-04-06 17:18:50|1020.49|1009.69|1020.4|1009.6|1020.49|1009.69|1020.4|1009.6|2
1649265550000|2022-04-06 17:19:10|1020.9|1010.1|1021.4|1010.6|1021.4|1010.6|1020.9|1010.1|2
1649265580000|2022-04-06 17:19:40|1021.55|1010.75|1021.4|1010.6|1021.56|1010.76|1021.4|1010.6|5
1649265600000|2022-04-06 17:20:00|1021.27|1010.47|1021.4|1010.6|1021.4|1010.6|1021.26|1010.46|3
1649265640000|2022-04-06 17:20:40|1021.55|1010.75|1021.55|1010.75|1021.57|1010.77|1021.55|1010.75|6
1649265650000|2022-04-06 17:20:50|1021.56|1010.76|1021.55|1010.75|1021.56|1010.76|1021.55|1010.75|4
1649265660000|2022-04-06 17:21:00|1021.6|1010.8|1021.95|1011.15|1021.95|1011.15|1021.6|1010.8|2
1649265670000|2022-04-06 17:21:10|1022.45|1011.65|1023.07|1012.27|1023.25|1012.45|1022.45|1011.65|3
1649265690000|2022-04-06 17:21:30|1022.51|1011.71|1022.4|1011.6|1022.51|1011.71|1022.4|1011.6|2
1649265710000|2022-04-06 17:21:50|1021.9|1011.1|1021.9|1011.1|1021.9|1011.1|1021.9|1011.1|1
1649265730000|2022-04-06 17:22:10|1022.4|1011.6|1022.5|1011.7|1022.51|1011.71|1022.4|1011.6|5
1649265740000|2022-04-06 17:22:20|1022.51|1011.71|1023.03|1012.23|1023.03|1012.23|1022.5|1011.7|9
1649265760000|2022-04-06 17:22:40|1023.53|1012.73|1023.9|1013.1|1023.9|1013.1|1023.53|1012.73|2
1649265800000|2022-04-06 17:23:20|1024.04|1013.24|1024.33|1013.53|1024.34|1013.54|1024.04|1013.24|5
1649265810000|2022-04-06 17:23:30|1024.3|1013.5|1024.81|1014.01|1024.81|1014.01|1024.3|1013.5|3
1649265820000|2022-04-06 17:23:40|1024.7|1013.9|1024.7|1013.9|1024.7|1013.9|1024.7|1013.9|1
1649265840000|2022-04-06 17:24:00|1024.33|1013.53|1024.33|1013.53|1024.33|1013.53|1024.33|1013.53|1
1649265850000|2022-04-06 17:24:10|1024.29|1013.49|1024.29|1013.49|1024.29|1013.49|1024.29|1013.49|1
1649265860000|2022-04-06 17:24:20|1025.49|1014.69|1025.49|1014.69|1025.49|1014.69|1025.49|1014.69|1
1649265870000|2022-04-06 17:24:30|1027.32|1016.52|1027.4|1016.6|1027.4|1016.6|1026.77|1015.97|5
1649265890000|2022-04-06 17:24:50|1026.9|1016.1|1026.4|1015.6|1026.9|1016.1|1026.4|1015.6|2
1649265900000|2022-04-06 17:25:00|1026.9|1016.1|1026.9|1016.1|1026.9|1016.1|1026.9|1016.1|1
1649265920000|2022-04-06 17:25:20|1026.66|1015.86|1026.4|1015.6|1026.66|1015.86|1026.4|1015.6|3
1649265950000|2022-04-06 17:25:50|1025.4|1014.6|1025.4|1014.6|1025.4|1014.6|1025.4|1014.6|1
1649265980000|2022-04-06 17:26:20|1025.56|1014.76|1025.57|1014.77|1025.57|1014.77|1025.56|1014.76|2
1649265990000|2022-04-06 17:26:30|1025.95|1015.15|1026.28|1015.48|1026.28|1015.48|1025.95|1015.15|2
1649266000000|2022-04-06 17:26:40|1025.96|1015.16|1025.96|1015.16|1025.97|1015.17|1025.96|1015.16|3
1649266010000|2022-04-06 17:26:50|1025.97|1015.17|1026.28|1015.48|1026.28|1015.48|1025.96|1015.16|6
1649266020000|2022-04-06 17:27:00|1025.96|1015.16|1025.78|1014.98|1025.96|1015.16|1025.78|1014.98|2
1649266030000|2022-04-06 17:27:10|1025.4|1014.6|1025.4|1014.6|1025.4|1014.6|1025.4|1014.6|1
1649266040000|2022-04-06 17:27:20|1025.08|1014.28|1025.09|1014.29|1025.09|1014.29|1025.08|1014.28|2
1649266050000|2022-04-06 17:27:30|1025|1014.2|1024.9|1014.1|1025.01|1014.21|1024.9|1014.1|3
1649266070000|2022-04-06 17:27:50|1024.4|1013.6|1024.4|1013.6|1024.4|1013.6|1024.4|1013.6|1
1649266080000|2022-04-06 17:28:00|1023.4|1012.6|1023.4|1012.6|1023.4|1012.6|1023.4|1012.6|1
1649266120000|2022-04-06 17:28:40|1023.56|1012.76|1023.56|1012.76|1023.57|1012.77|1023.56|1012.76|3
1649266130000|2022-04-06 17:28:50|1024.06|1013.26|1024.06|1013.26|1024.06|1013.26|1024.06|1013.26|1
1649266140000|2022-04-06 17:29:00|1024.49|1013.69|1024.4|1013.6|1024.5|1013.7|1024.4|1013.6|4
1649266170000|2022-04-06 17:29:30|1024.52|1013.72|1024.52|1013.72|1024.52|1013.72|1024.52|1013.72|1
1649266200000|2022-04-06 17:30:00|1024.4|1013.6|1024.4|1013.6|1024.4|1013.6|1024.4|1013.6|1
1649266210000|2022-04-06 17:30:10|1023.9|1013.1|1023.9|1013.1|1023.9|1013.1|1023.9|1013.1|1
1649266270000|2022-04-06 17:31:10|1024.09|1013.29|1024.09|1013.29|1024.09|1013.29|1024.09|1013.29|1
1649266290000|2022-04-06 17:31:30|1025.09|1014.29|1024.9|1014.1|1025.09|1014.29|1024.9|1014.1|2
1649266300000|2022-04-06 17:31:40|1023.9|1013.1|1023.9|1013.1|1023.9|1013.1|1023.9|1013.1|1
1649266320000|2022-04-06 17:32:00|1023.62|1012.82|1022.4|1011.6|1023.62|1012.82|1022.4|1011.6|4
1649266330000|2022-04-06 17:32:10|1021.9|1011.1|1021.9|1011.1|1021.9|1011.1|1021.9|1011.1|1
1649266340000|2022-04-06 17:32:20|1021.49|1010.69|1022.4|1011.6|1022.4|1011.6|1021.49|1010.69|4
1649266360000|2022-04-06 17:32:40|1021.9|1011.1|1021.9|1011.1|1021.9|1011.1|1021.9|1011.1|1
1649266380000|2022-04-06 17:33:00|1022.05|1011.25|1021.9|1011.1|1022.05|1011.25|1021.9|1011.1|2
1649266390000|2022-04-06 17:33:10|1022.4|1011.6|1022.4|1011.6|1022.4|1011.6|1022.4|1011.6|1
1649266410000|2022-04-06 17:33:30|1022.9|1012.1|1022.9|1012.1|1022.9|1012.1|1022.9|1012.1|1
1649266420000|2022-04-06 17:33:40|1023.4|1012.6|1023.4|1012.6|1023.4|1012.6|1023.4|1012.6|1
1649266430000|2022-04-06 17:33:50|1024.5|1013.7|1024.9|1014.1|1024.9|1014.1|1024.5|1013.7|2
1649266440000|2022-04-06 17:34:00|1025.4|1014.6|1025.4|1014.6|1025.4|1014.6|1025.4|1014.6|1
1649266450000|2022-04-06 17:34:10|1025.24|1014.44|1025.24|1014.44|1025.24|1014.44|1025.24|1014.44|1
1649266460000|2022-04-06 17:34:20|1025.31|1014.51|1025.31|1014.51|1025.31|1014.51|1025.31|1014.51|1
1649266500000|2022-04-06 17:35:00|1024.9|1014.1|1024.4|1013.6|1024.9|1014.1|1024.4|1013.6|2
1649266510000|2022-04-06 17:35:10|1023.9|1013.1|1023.9|1013.1|1023.9|1013.1|1023.9|1013.1|1
1649266520000|2022-04-06 17:35:20|1022.9|1012.1|1022.4|1011.6|1022.9|1012.1|1022.4|1011.6|2
1649266620000|2022-04-06 17:37:00|1022.9|1012.1|1022.9|1012.1|1022.9|1012.1|1022.9|1012.1|1
1649266640000|2022-04-06 17:37:20|1023.4|1012.6|1023.4|1012.6|1023.4|1012.6|1023.4|1012.6|1
1649266670000|2022-04-06 17:37:50|1022.9|1012.1|1022.9|1012.1|1022.9|1012.1|1022.9|1012.1|1
1649266680000|2022-04-06 17:38:00|1023.4|1012.6|1023.4|1012.6|1023.4|1012.6|1023.4|1012.6|1
1649266720000|2022-04-06 17:38:40|1023.11|1012.31|1023.11|1012.31|1023.11|1012.31|1023.11|1012.31|1
1649266740000|2022-04-06 17:39:00|1022.61|1011.81|1022.61|1011.81|1022.61|1011.81|1022.61|1011.81|1
1649266780000|2022-04-06 17:39:40|1022.9|1012.1|1023.4|1012.6|1023.4|1012.6|1022.9|1012.1|2
1649266790000|2022-04-06 17:39:50|1023.9|1013.1|1024.4|1013.6|1024.4|1013.6|1023.9|1013.1|2
1649266810000|2022-04-06 17:40:10|1024.17|1013.37|1024.17|1013.37|1024.17|1013.37|1024.17|1013.37|1
1649266820000|2022-04-06 17:40:20|1024.4|1013.6|1024.4|1013.6|1024.4|1013.6|1024.4|1013.6|1
1649266830000|2022-04-06 17:40:30|1024.54|1013.74|1025.04|1014.24|1025.04|1014.24|1024.54|1013.74|2
1649266840000|2022-04-06 17:40:40|1026.4|1015.6|1026.4|1015.6|1026.4|1015.6|1026.4|1015.6|1
1649266860000|2022-04-06 17:41:00|1026.9|1016.1|1027.04|1016.24|1027.04|1016.24|1026.9|1016.1|2
1649266890000|2022-04-06 17:41:30|1027.63|1016.83|1028.2|1017.4|1028.2|1017.4|1027.63|1016.83|3
1649266900000|2022-04-06 17:41:40|1027.95|1017.15|1027.54|1016.74|1027.95|1017.15|1027.54|1016.74|3
1649266930000|2022-04-06 17:42:10|1027.4|1016.6|1027.4|1016.6|1027.4|1016.6|1027.4|1016.6|1
1649266950000|2022-04-06 17:42:30|1027.52|1016.72|1027.4|1016.6|1027.52|1016.72|1027.4|1016.6|2
1649267000000|2022-04-06 17:43:20|1027.7|1016.9|1027.7|1016.9|1027.7|1016.9|1027.7|1016.9|1
1649267010000|2022-04-06 17:43:30|1027.83|1017.03|1026.71|1015.91|1027.83|1017.03|1026.71|1015.91|5
1649267030000|2022-04-06 17:43:50|1027.21|1016.41|1027.4|1016.6|1027.4|1016.6|1027.21|1016.41|2
1649267040000|2022-04-06 17:44:00|1027.72|1016.92|1028.22|1017.42|1028.22|1017.42|1027.72|1016.92|2
1649267050000|2022-04-06 17:44:10|1028.13|1017.33|1028.13|1017.33|1028.13|1017.33|1028.13|1017.33|1
1649267110000|2022-04-06 17:45:10|1027.73|1016.93|1027.4|1016.6|1027.73|1016.93|1027.4|1016.6|3
1649267160000|2022-04-06 17:46:00|1027.51|1016.71|1027.51|1016.71|1027.51|1016.71|1027.51|1016.71|1
1649267170000|2022-04-06 17:46:10|1027.73|1016.93|1028.13|1017.33|1028.13|1017.33|1027.73|1016.93|2
1649267180000|2022-04-06 17:46:20|1028.24|1017.44|1028.24|1017.44|1028.24|1017.44|1028.23|1017.43|3
1649267190000|2022-04-06 17:46:30|1027.85|1017.05|1027.4|1016.6|1027.85|1017.05|1027.4|1016.6|3
1649267240000|2022-04-06 17:47:20|1027.7|1016.9|1027.7|1016.9|1027.7|1016.9|1027.7|1016.9|1
1649267250000|2022-04-06 17:47:30|1028.05|1017.25|1028.25|1017.45|1028.25|1017.45|1028.05|1017.25|2
1649267260000|2022-04-06 17:47:40|1028.45|1017.65|1028.45|1017.65|1028.45|1017.65|1028.45|1017.65|1
1649267270000|2022-04-06 17:47:50|1028.95|1018.15|1028.95|1018.15|1028.95|1018.15|1028.95|1018.15|1
1649267280000|2022-04-06 17:48:00|1029.74|1018.94|1029.74|1018.94|1029.74|1018.94|1029.74|1018.94|1
1649267290000|2022-04-06 17:48:10|1030.24|1019.44|1030.24|1019.44|1030.24|1019.44|1030.24|1019.44|1
1649267300000|2022-04-06 17:48:20|1030.13|1019.33|1030.13|1019.33|1030.13|1019.33|1030.13|1019.33|1
1649267330000|2022-04-06 17:48:50|1030.2|1019.4|1030.24|1019.44|1030.24|1019.44|1030.2|1019.4|2
1649267350000|2022-04-06 17:49:10|1030.4|1019.6|1030.4|1019.6|1030.4|1019.6|1030.4|1019.6|1
1649267370000|2022-04-06 17:49:30|1030.9|1020.1|1030.9|1020.1|1030.9|1020.1|1030.9|1020.1|1
1649267390000|2022-04-06 17:49:50|1031.09|1020.29|1031.09|1020.29|1031.09|1020.29|1031.09|1020.29|1
1649267410000|2022-04-06 17:50:10|1030.4|1019.6|1030.4|1019.6|1030.4|1019.6|1030.4|1019.6|1
1649267420000|2022-04-06 17:50:20|1030.9|1020.1|1030.9|1020.1|1030.9|1020.1|1030.9|1020.1|1
1649267430000|2022-04-06 17:50:30|1031.31|1020.51|1031.31|1020.51|1031.31|1020.51|1031.31|1020.51|1
1649267500000|2022-04-06 17:51:40|1030.92|1020.12|1030.81|1020.01|1030.92|1020.12|1030.81|1020.01|2
1649267520000|2022-04-06 17:52:00|1031.31|1020.51|1031.31|1020.51|1031.31|1020.51|1031.31|1020.51|1
1649267530000|2022-04-06 17:52:10|1031.42|1020.62|1031.42|1020.62|1031.42|1020.62|1031.42|1020.62|1
1649267550000|2022-04-06 17:52:30|1031.81|1021.01|1031.99|1021.19|1031.99|1021.19|1031.81|1021.01|2
1649267570000|2022-04-06 17:52:50|1032.58|1021.78|1033.2|1022.4|1033.4|1022.6|1032.49|1021.69|4
1649267580000|2022-04-06 17:53:00|1033.16|1022.36|1033.14|1022.34|1033.4|1022.6|1033.14|1022.34|3
1649267600000|2022-04-06 17:53:20|1033.4|1022.6|1033.4|1022.6|1033.4|1022.6|1033.4|1022.6|1
1649267660000|2022-04-06 17:54:20|1033.52|1022.72|1033.52|1022.72|1033.52|1022.72|1033.52|1022.72|1
1649267700000|2022-04-06 17:55:00|1033.4|1022.6|1033.4|1022.6|1033.4|1022.6|1033.4|1022.6|1
1649267740000|2022-04-06 17:55:40|1033.2|1022.4|1033.2|1022.4|1033.2|1022.4|1033.2|1022.4|1
1649267760000|2022-04-06 17:56:00|1033.4|1022.6|1033.4|1022.6|1033.4|1022.6|1033.4|1022.6|1
1649267810000|2022-04-06 17:56:50|1033.2|1022.4|1032.9|1022.1|1033.2|1022.4|1032.9|1022.1|2
1649267820000|2022-04-06 17:57:00|1032.4|1021.6|1032.4|1021.6|1032.4|1021.6|1032.4|1021.6|1
1649267890000|2022-04-06 17:58:10|1031.9|1021.1|1031.9|1021.1|1031.9|1021.1|1031.9|1021.1|1
1649267920000|2022-04-06 17:58:40|1031.22|1020.42|1031.22|1020.42|1031.22|1020.42|1031.22|1020.42|1
1649267970000|2022-04-06 17:59:30|1031.4|1020.6|1031.4|1020.6|1031.4|1020.6|1031.4|1020.6|1
1649267990000|2022-04-06 17:59:50|1031.29|1020.49|1030.79|1019.99|1031.29|1020.49|1030.79|1019.99|2
1649268000000|2022-04-06 18:00:00|1029.9|1019.1|1029.9|1019.1|1029.9|1019.1|1029.9|1019.1|1
1649268010000|2022-04-06 18:00:10|1029.51|1018.71|1030.45|1019.65|1030.45|1019.65|1028.4|1017.6|7
1649268020000|2022-04-06 18:00:20|1031.95|1021.15|1031.45|1020.65|1031.95|1021.15|1031.45|1020.65|2
1649268040000|2022-04-06 18:00:40|1031.71|1020.91|1032.9|1022.1|1032.9|1022.1|1031.71|1020.91|3
1649268050000|2022-04-06 18:00:50|1033.63|1022.83|1034.9|1024.1|1034.9|1024.1|1033.63|1022.83|3
1649268060000|2022-04-06 18:01:00|1035.78|1024.98|1035.4|1024.6|1036.28|1025.48|1035.13|1024.33|8
1649268070000|2022-04-06 18:01:10|1035.78|1024.98|1036.28|1025.48|1036.28|1025.48|1035.77|1024.97|10
1649268080000|2022-04-06 18:01:20|1035.78|1024.98|1035.4|1024.6|1035.78|1024.98|1035.4|1024.6|2
1649268090000|2022-04-06 18:01:30|1035.78|1024.98|1037.4|1026.6|1037.4|1026.6|1035.78|1024.98|4
1649268100000|2022-04-06 18:01:40|1038.4|1027.6|1038.58|1027.78|1038.58|1027.78|1038.4|1027.6|2
1649268110000|2022-04-06 18:01:50|1038.76|1027.96|1040.4|1029.6|1040.9|1030.1|1038.76|1027.96|4
1649268120000|2022-04-06 18:02:00|1040.9|1030.1|1041.4|1030.6|1041.4|1030.6|1040.9|1030.1|2
1649268130000|2022-04-06 18:02:10|1041.9|1031.1|1042.9|1032.1|1042.9|1032.1|1041.9|1031.1|4
1649268140000|2022-04-06 18:02:20|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1043.9|1033.1|1
1649268150000|2022-04-06 18:02:30|1043.4|1032.6|1042.9|1032.1|1043.4|1032.6|1042.9|1032.1|2
1649268160000|2022-04-06 18:02:40|1044.9|1034.1|1044.4|1033.6|1044.9|1034.1|1044.4|1033.6|2
1649268170000|2022-04-06 18:02:50|1044.32|1033.52|1042.9|1032.1|1044.32|1033.52|1042.4|1031.6|7
1649268180000|2022-04-06 18:03:00|1043.4|1032.6|1044.4|1033.6|1044.4|1033.6|1043.4|1032.6|2
1649268210000|2022-04-06 18:03:30|1044.9|1034.1|1044.4|1033.6|1044.9|1034.1|1044.4|1033.6|2
1649268220000|2022-04-06 18:03:40|1044.9|1034.1|1044.9|1034.1|1044.9|1034.1|1044.9|1034.1|1
1649268230000|2022-04-06 18:03:50|1044.4|1033.6|1044.4|1033.6|1044.4|1033.6|1044.4|1033.6|1
1649268240000|2022-04-06 18:04:00|1044.21|1033.41|1044.21|1033.41|1044.21|1033.41|1044.21|1033.41|1
1649268250000|2022-04-06 18:04:10|1044.4|1033.6|1044.4|1033.6|1044.4|1033.6|1044.21|1033.41|3
1649268260000|2022-04-06 18:04:20|1044.21|1033.41|1043.71|1032.91|1044.21|1033.41|1043.4|1032.6|4
1649268270000|2022-04-06 18:04:30|1043.4|1032.6|1043.4|1032.6|1043.4|1032.6|1043.4|1032.6|1
1649268280000|2022-04-06 18:04:40|1042.4|1031.6|1041.4|1030.6|1042.4|1031.6|1041.4|1030.6|2
1649268290000|2022-04-06 18:04:50|1041.9|1031.1|1041.9|1031.1|1042.4|1031.6|1041.9|1031.1|3
1649268300000|2022-04-06 18:05:00|1042.4|1031.6|1040.4|1029.6|1042.4|1031.6|1040.4|1029.6|4
1649268310000|2022-04-06 18:05:10|1039.9|1029.1|1041.9|1031.1|1041.9|1031.1|1039.9|1029.1|4
1649268320000|2022-04-06 18:05:20|1042.4|1031.6|1040.4|1029.6|1042.4|1031.6|1040.4|1029.6|4
1649268330000|2022-04-06 18:05:30|1039.9|1029.1|1038.4|1027.6|1039.9|1029.1|1038.4|1027.6|4
1649268340000|2022-04-06 18:05:40|1038.9|1028.1|1039.57|1028.77|1040.07|1029.27|1038.9|1028.1|5
1649268350000|2022-04-06 18:05:50|1039.4|1028.6|1039.4|1028.6|1039.4|1028.6|1039.4|1028.6|1
1649268360000|2022-04-06 18:06:00|1038.9|1028.1|1039.4|1028.6|1039.4|1028.6|1038.4|1027.6|4
1649268370000|2022-04-06 18:06:10|1039.57|1028.77|1040.57|1029.77|1040.57|1029.77|1039.57|1028.77|3
1649268380000|2022-04-06 18:06:20|1040.9|1030.1|1040.9|1030.1|1040.9|1030.1|1040.9|1030.1|1
1649268390000|2022-04-06 18:06:30|1041.4|1030.6|1040.9|1030.1|1041.4|1030.6|1040.9|1030.1|2
1649268410000|2022-04-06 18:06:50|1040.4|1029.6|1040.4|1029.6|1040.4|1029.6|1040.4|1029.6|1
1649268420000|2022-04-06 18:07:00|1039.9|1029.1|1038.4|1027.6|1039.9|1029.1|1038.4|1027.6|2
1649268430000|2022-04-06 18:07:10|1037.9|1027.1|1037.9|1027.1|1037.9|1027.1|1037.9|1027.1|1
1649268440000|2022-04-06 18:07:20|1037.4|1026.6|1037.26|1026.46|1037.4|1026.6|1037.26|1026.46|2
1649268450000|2022-04-06 18:07:30|1035.76|1024.96|1035.76|1024.96|1035.76|1024.96|1035.76|1024.96|1
1649268480000|2022-04-06 18:08:00|1035.4|1024.6|1033.67|1022.87|1035.4|1024.6|1033.67|1022.87|5
1649268490000|2022-04-06 18:08:10|1033.9|1023.1|1033.67|1022.87|1033.9|1023.1|1033.67|1022.87|2
1649268500000|2022-04-06 18:08:20|1032.9|1022.1|1032.9|1022.1|1032.9|1022.1|1032.9|1022.1|1
1649268510000|2022-04-06 18:08:30|1032.4|1021.6|1032.9|1022.1|1032.9|1022.1|1032.4|1021.6|2
1649268520000|2022-04-06 18:08:40|1033.07|1022.27|1033.9|1023.1|1033.9|1023.1|1033.07|1022.27|4
1649268530000|2022-04-06 18:08:50|1033.63|1022.83|1033.9|1023.1|1033.9|1023.1|1033.63|1022.83|2
1649268550000|2022-04-06 18:09:10|1034.4|1023.6|1034.76|1023.96|1035.26|1024.46|1034.4|1023.6|5
1649268560000|2022-04-06 18:09:20|1034.21|1023.41|1034.21|1023.41|1034.21|1023.41|1034.21|1023.41|1
1649268570000|2022-04-06 18:09:30|1034.28|1023.48|1033.9|1023.1|1034.29|1023.49|1033.9|1023.1|5
1649268600000|2022-04-06 18:10:00|1032.9|1022.1|1032.9|1022.1|1032.9|1022.1|1032.9|1022.1|1
1649268610000|2022-04-06 18:10:10|1032.4|1021.6|1032.4|1021.6|1032.4|1021.6|1032.4|1021.6|1
1649268620000|2022-04-06 18:10:20|1032.09|1021.29|1032.09|1021.29|1032.09|1021.29|1032.08|1021.28|3
1649268650000|2022-04-06 18:10:50|1031.18|1020.38|1031.9|1021.1|1031.9|1021.1|1031.18|1020.38|3
1649268660000|2022-04-06 18:11:00|1031.59|1020.79|1031.18|1020.38|1031.59|1020.79|1031.18|1020.38|2
1649268680000|2022-04-06 18:11:20|1031.09|1020.29|1031.09|1020.29|1031.09|1020.29|1031.09|1020.29|1
1649268700000|2022-04-06 18:11:40|1030.9|1020.1|1030.9|1020.1|1030.9|1020.1|1030.9|1020.1|1
1649268710000|2022-04-06 18:11:50|1030.8|1020|1030.79|1019.99|1030.8|1020|1030.79|1019.99|2
1649268720000|2022-04-06 18:12:00|1030.25|1019.45|1029.86|1019.06|1030.25|1019.45|1029.86|1019.06|2
1649268740000|2022-04-06 18:12:20|1030.55|1019.75|1031.09|1020.29|1031.09|1020.29|1030.55|1019.75|2
1649268760000|2022-04-06 18:12:40|1030.55|1019.75|1030.55|1019.75|1030.55|1019.75|1030.55|1019.75|1
1649268770000|2022-04-06 18:12:50|1029.68|1018.88|1029.23|1018.43|1029.68|1018.88|1029.23|1018.43|2
1649268780000|2022-04-06 18:13:00|1028.81|1018.01|1028.8|1018|1028.81|1018.01|1028.8|1018|2
1649268800000|2022-04-06 18:13:20|1028.3|1017.5|1028.3|1017.5|1028.3|1017.5|1028.3|1017.5|1
1649268810000|2022-04-06 18:13:30|1028.53|1017.73|1028.52|1017.72|1028.53|1017.73|1028.52|1017.72|2
1649268820000|2022-04-06 18:13:40|1028.61|1017.81|1028.61|1017.81|1028.61|1017.81|1028.61|1017.81|1
1649268840000|2022-04-06 18:14:00|1028.53|1017.73|1028.61|1017.81|1028.61|1017.81|1028.53|1017.73|2
1649268850000|2022-04-06 18:14:10|1028.52|1017.72|1027.9|1017.1|1028.52|1017.72|1027.9|1017.1|4
1649268860000|2022-04-06 18:14:20|1027.78|1016.98|1027.76|1016.96|1027.78|1016.98|1027.76|1016.96|2
1649268870000|2022-04-06 18:14:30|1027.26|1016.46|1026.76|1015.96|1027.26|1016.46|1026.76|1015.96|2
1649268880000|2022-04-06 18:14:40|1026.75|1015.95|1026.76|1015.96|1027.26|1016.46|1026.75|1015.95|4
1649268890000|2022-04-06 18:14:50|1026.26|1015.46|1026.25|1015.45|1026.26|1015.46|1026.25|1015.45|2
1649268900000|2022-04-06 18:15:00|1026.28|1015.48|1025.77|1014.97|1026.28|1015.48|1025.77|1014.97|4
1649268930000|2022-04-06 18:15:30|1024.9|1014.1|1024.9|1014.1|1024.9|1014.1|1024.9|1014.1|1
1649268940000|2022-04-06 18:15:40|1024.09|1013.29|1024.09|1013.29|1024.09|1013.29|1024.09|1013.29|1
1649268950000|2022-04-06 18:15:50|1024.4|1013.6|1024.1|1013.3|1024.4|1013.6|1024.1|1013.3|4
1649268960000|2022-04-06 18:16:00|1023.1|1012.3|1023.1|1012.3|1023.1|1012.3|1023.1|1012.3|1
1649268970000|2022-04-06 18:16:10|1022.9|1012.1|1023.7|1012.9|1023.7|1012.9|1022.9|1012.1|4
1649268980000|2022-04-06 18:16:20|1023.4|1012.6|1023.4|1012.6|1023.4|1012.6|1023.4|1012.6|1
1649269000000|2022-04-06 18:16:40|1022.9|1012.1|1022.9|1012.1|1022.9|1012.1|1022.9|1012.1|1
1649269010000|2022-04-06 18:16:50|1023.2|1012.4|1023.7|1012.9|1023.7|1012.9|1023.2|1012.4|2
1649269020000|2022-04-06 18:17:00|1023.4|1012.6|1023.4|1012.6|1023.4|1012.6|1023.4|1012.6|1
1649269030000|2022-04-06 18:17:10|1023.55|1012.75|1023.52|1012.72|1023.61|1012.81|1023.52|1012.72|8
1649269040000|2022-04-06 18:17:20|1023.23|1012.43|1022.6|1011.8|1023.23|1012.43|1022.6|1011.8|3
1649269050000|2022-04-06 18:17:30|1022.26|1011.46|1022.33|1011.53|1022.33|1011.53|1022|1011.2|3
1649269060000|2022-04-06 18:17:40|1022.74|1011.94|1022.27|1011.47|1022.74|1011.94|1022.27|1011.47|4
1649269070000|2022-04-06 18:17:50|1021.77|1010.97|1020.63|1009.83|1021.77|1010.97|1020.63|1009.83|5
1649269080000|2022-04-06 18:18:00|1021.13|1010.33|1021.13|1010.33|1021.13|1010.33|1021.13|1010.33|1
1649269100000|2022-04-06 18:18:20|1020.82|1010.02|1020.82|1010.02|1020.82|1010.02|1020.82|1010.02|1
1649269120000|2022-04-06 18:18:40|1021.13|1010.33|1021.13|1010.33|1021.13|1010.33|1021.13|1010.33|1
1649269130000|2022-04-06 18:18:50|1021.4|1010.6|1021.26|1010.46|1021.53|1010.73|1021.26|1010.46|3
1649269150000|2022-04-06 18:19:10|1021.63|1010.83|1021.63|1010.83|1021.63|1010.83|1021.63|1010.83|1
1649269160000|2022-04-06 18:19:20|1022.19|1011.39|1022.27|1011.47|1022.4|1011.6|1022.19|1011.39|4
1649269170000|2022-04-06 18:19:30|1022.28|1011.48|1021.58|1010.78|1022.28|1011.48|1021.58|1010.78|6
1649269190000|2022-04-06 18:19:50|1021.46|1010.66|1019.81|1009.01|1021.46|1010.66|1019.81|1009.01|6
1649269200000|2022-04-06 18:20:00|1019.63|1008.83|1020.13|1009.33|1020.13|1009.33|1019.63|1008.83|2
1649269210000|2022-04-06 18:20:10|1019.63|1008.83|1020.3|1009.5|1020.3|1009.5|1019.63|1008.83|4
1649269220000|2022-04-06 18:20:20|1021.3|1010.5|1021.3|1010.5|1021.3|1010.5|1021.3|1010.5|1
1649269230000|2022-04-06 18:20:30|1021.23|1010.43|1021.23|1010.43|1021.23|1010.43|1021.23|1010.43|1
1649269240000|2022-04-06 18:20:40|1021.33|1010.53|1021.33|1010.53|1021.33|1010.53|1021.33|1010.53|1
1649269260000|2022-04-06 18:21:00|1021.64|1010.84|1021.83|1011.03|1021.83|1011.03|1021.64|1010.84|2
1649269270000|2022-04-06 18:21:10|1022.33|1011.53|1023.4|1012.6|1023.4|1012.6|1022.33|1011.53|2
1649269290000|2022-04-06 18:21:30|1023.25|1012.45|1023.12|1012.32|1023.25|1012.45|1022.62|1011.82|4
1649269300000|2022-04-06 18:21:40|1023.24|1012.44|1023.24|1012.44|1023.24|1012.44|1023.24|1012.44|1
1649269330000|2022-04-06 18:22:10|1023.52|1012.72|1022.9|1012.1|1023.72|1012.92|1022.9|1012.1|5
1649269350000|2022-04-06 18:22:30|1022.82|1012.02|1021.82|1011.02|1022.82|1012.02|1021.82|1011.02|2
1649269360000|2022-04-06 18:22:40|1021.79|1010.99|1022.29|1011.49|1022.31|1011.51|1021.79|1010.99|6
1649269380000|2022-04-06 18:23:00|1021.79|1010.99|1019.4|1008.6|1021.79|1010.99|1019.4|1008.6|5
1649269390000|2022-04-06 18:23:10|1019.17|1008.37|1019.16|1008.36|1019.17|1008.37|1019.16|1008.36|2
1649269400000|2022-04-06 18:23:20|1018.66|1007.86|1018.12|1007.32|1018.66|1007.86|1018.12|1007.32|2
1649269410000|2022-04-06 18:23:30|1017.91|1007.11|1017.37|1006.57|1017.91|1007.11|1017.37|1006.57|3
1649269420000|2022-04-06 18:23:40|1017.09|1006.29|1017.09|1006.29|1017.37|1006.57|1017.09|1006.29|3
1649269430000|2022-04-06 18:23:50|1016.82|1006.02|1015.13|1004.33|1016.82|1006.02|1015.13|1004.33|4
1649269440000|2022-04-06 18:24:00|1014.4|1003.6|1014.4|1003.6|1014.4|1003.6|1014.4|1003.6|1
1649269450000|2022-04-06 18:24:10|1014.11|1003.31|1013.41|1002.61|1014.11|1003.31|1013.41|1002.61|2
1649269460000|2022-04-06 18:24:20|1012.9|1002.1|1012.9|1002.1|1012.9|1002.1|1012.9|1002.1|1
1649269470000|2022-04-06 18:24:30|1012.77|1001.97|1013.4|1002.6|1013.4|1002.6|1012.77|1001.97|3
1649269480000|2022-04-06 18:24:40|1013.68|1002.88|1014.9|1004.1|1015.4|1004.6|1013.68|1002.88|7
1649269490000|2022-04-06 18:24:50|1014.4|1003.6|1015.4|1004.6|1015.4|1004.6|1014.4|1003.6|3
1649269500000|2022-04-06 18:25:00|1015.9|1005.1|1015.4|1004.6|1015.9|1005.1|1015.4|1004.6|2
1649269510000|2022-04-06 18:25:10|1015.82|1005.02|1014.74|1003.94|1015.9|1005.1|1014.74|1003.94|5
1649269520000|2022-04-06 18:25:20|1014.1|1003.3|1016.4|1005.6|1016.4|1005.6|1014.1|1003.3|7
1649269530000|2022-04-06 18:25:30|1016.78|1005.98|1016.4|1005.6|1016.9|1006.1|1016.4|1005.6|3
1649269540000|2022-04-06 18:25:40|1016.75|1005.95|1018.25|1007.45|1018.25|1007.45|1016.75|1005.95|4
1649269550000|2022-04-06 18:25:50|1018.4|1007.6|1019.04|1008.24|1019.04|1008.24|1018.4|1007.6|3
1649269560000|2022-04-06 18:26:00|1019.54|1008.74|1018.4|1007.6|1019.9|1009.1|1018.4|1007.6|6
1649269570000|2022-04-06 18:26:10|1018.54|1007.74|1019.4|1008.6|1019.4|1008.6|1018.54|1007.74|3
1649269580000|2022-04-06 18:26:20|1019.9|1009.1|1019.04|1008.24|1019.9|1009.1|1019.04|1008.24|3
1649269590000|2022-04-06 18:26:30|1019.4|1008.6|1019.04|1008.24|1019.9|1009.1|1019.04|1008.24|4
1649269600000|2022-04-06 18:26:40|1018.9|1008.1|1019.04|1008.24|1019.04|1008.24|1018.9|1008.1|2
1649269610000|2022-04-06 18:26:50|1019.4|1008.6|1019.4|1008.6|1019.4|1008.6|1019.4|1008.6|1
1649269620000|2022-04-06 18:27:00|1019.9|1009.1|1019.9|1009.1|1019.9|1009.1|1019.9|1009.1|1
1649269630000|2022-04-06 18:27:10|1020.4|1009.6|1020.4|1009.6|1021.29|1010.49|1020.4|1009.6|4
1649269640000|2022-04-06 18:27:20|1020.07|1009.27|1018.9|1008.1|1020.07|1009.27|1018.9|1008.1|7
1649269660000|2022-04-06 18:27:40|1019.29|1008.49|1019.9|1009.1|1019.9|1009.1|1019.27|1008.47|5
1649269670000|2022-04-06 18:27:50|1019.4|1008.6|1018.74|1007.94|1019.4|1008.6|1018.74|1007.94|4
1649269680000|2022-04-06 18:28:00|1018.23|1007.43|1018.22|1007.42|1018.23|1007.43|1018.21|1007.41|6
1649269690000|2022-04-06 18:28:10|1017.79|1006.99|1016.33|1005.53|1017.79|1006.99|1016.33|1005.53|4
1649269700000|2022-04-06 18:28:20|1016|1005.2|1016.4|1005.6|1016.4|1005.6|1016|1005.2|2
1649269710000|2022-04-06 18:28:30|1016.53|1005.73|1017.03|1006.23|1017.03|1006.23|1016.53|1005.73|2
1649269740000|2022-04-06 18:29:00|1016.58|1005.78|1015.99|1005.19|1016.58|1005.78|1015.95|1005.15|4
1649269750000|2022-04-06 18:29:10|1015.97|1005.17|1015.99|1005.19|1015.99|1005.19|1015.97|1005.17|2
1649269760000|2022-04-06 18:29:20|1016.44|1005.64|1018.4|1007.6|1018.4|1007.6|1016.44|1005.64|5
1649269770000|2022-04-06 18:29:30|1018.01|1007.21|1017.9|1007.1|1018.01|1007.21|1017.9|1007.1|2
1649269780000|2022-04-06 18:29:40|1016.7|1005.9|1016.9|1006.1|1016.9|1006.1|1016.7|1005.9|2
1649269790000|2022-04-06 18:29:50|1017.29|1006.49|1017.4|1006.6|1017.4|1006.6|1017.29|1006.49|2
1649269800000|2022-04-06 18:30:00|1017.32|1006.52|1017.31|1006.51|1017.32|1006.52|1017.31|1006.51|2
1649269810000|2022-04-06 18:30:10|1016.81|1006.01|1016.73|1005.93|1016.81|1006.01|1016.29|1005.49|3
1649269820000|2022-04-06 18:30:20|1016.82|1006.02|1016.9|1006.1|1016.9|1006.1|1016.76|1005.96|3
1649269830000|2022-04-06 18:30:30|1017.25|1006.45|1018.4|1007.6|1018.4|1007.6|1017.25|1006.45|6
1649269840000|2022-04-06 18:30:40|1018.31|1007.51|1018.31|1007.51|1018.31|1007.51|1018.31|1007.51|1
1649269850000|2022-04-06 18:30:50|1018.4|1007.6|1019.9|1009.1|1019.9|1009.1|1018.4|1007.6|4
1649269860000|2022-04-06 18:31:00|1020.4|1009.6|1020.9|1010.1|1020.9|1010.1|1020.4|1009.6|2
1649269870000|2022-04-06 18:31:10|1021.4|1010.6|1021.4|1010.6|1021.4|1010.6|1021.4|1010.6|1
1649269880000|2022-04-06 18:31:20|1021.8|1011|1022.3|1011.5|1022.3|1011.5|1021.8|1011|2
1649269920000|2022-04-06 18:32:00|1022.69|1011.89|1022.7|1011.9|1022.7|1011.9|1022.69|1011.89|2
1649269930000|2022-04-06 18:32:10|1022.9|1012.1|1022.9|1012.1|1022.9|1012.1|1022.9|1012.1|1
1649269950000|2022-04-06 18:32:30|1024.4|1013.6|1024.4|1013.6|1024.4|1013.6|1024.4|1013.6|1
1649269960000|2022-04-06 18:32:40|1025.9|1015.1|1027.71|1016.91|1027.71|1016.91|1025.9|1015.1|4
1649269970000|2022-04-06 18:32:50|1027.62|1016.82|1028.11|1017.31|1028.11|1017.31|1027.61|1016.81|3
1649269980000|2022-04-06 18:33:00|1028.21|1017.41|1027.4|1016.6|1028.21|1017.41|1027.4|1016.6|4
1649269990000|2022-04-06 18:33:10|1026.9|1016.1|1026.4|1015.6|1026.9|1016.1|1025.9|1015.1|4
1649270010000|2022-04-06 18:33:30|1025.9|1015.1|1025.9|1015.1|1025.9|1015.1|1025.9|1015.1|1
1649270020000|2022-04-06 18:33:40|1026.11|1015.31|1026.81|1016.01|1026.82|1016.02|1026.11|1015.31|7
1649270030000|2022-04-06 18:33:50|1026.29|1015.49|1026.79|1015.99|1026.79|1015.99|1026.29|1015.49|5
1649270040000|2022-04-06 18:34:00|1027.29|1016.49|1027.18|1016.38|1027.29|1016.49|1027.14|1016.34|8
1649270050000|2022-04-06 18:34:10|1027.59|1016.79|1027.76|1016.96|1027.76|1016.96|1027.59|1016.79|2
1649270060000|2022-04-06 18:34:20|1027.67|1016.87|1030.24|1019.44|1030.24|1019.44|1027.67|1016.87|4
1649270080000|2022-04-06 18:34:40|1030.23|1019.43|1030.23|1019.43|1030.23|1019.43|1030.23|1019.43|1
1649270090000|2022-04-06 18:34:50|1030.24|1019.44|1030.24|1019.44|1030.24|1019.44|1030.24|1019.44|1
1649270120000|2022-04-06 18:35:20|1030.74|1019.94|1030.74|1019.94|1030.74|1019.94|1030.74|1019.94|1
1649270130000|2022-04-06 18:35:30|1030.9|1020.1|1030.9|1020.1|1030.9|1020.1|1030.9|1020.1|1
1649270140000|2022-04-06 18:35:40|1030.68|1019.88|1030.68|1019.88|1030.68|1019.88|1030.68|1019.88|1
1649270150000|2022-04-06 18:35:50|1030.52|1019.72|1029.24|1018.44|1030.52|1019.72|1029.24|1018.44|3
1649270160000|2022-04-06 18:36:00|1028.27|1017.47|1028.27|1017.47|1028.27|1017.47|1028.27|1017.47|1
1649270170000|2022-04-06 18:36:10|1027.77|1016.97|1025.81|1015.01|1027.77|1016.97|1025.81|1015.01|11
1649270180000|2022-04-06 18:36:20|1025.7|1014.9|1025.69|1014.89|1025.7|1014.9|1025.69|1014.89|4
1649270190000|2022-04-06 18:36:30|1026.19|1015.39|1026.4|1015.6|1026.4|1015.6|1026.19|1015.39|2
1649270220000|2022-04-06 18:37:00|1026.74|1015.94|1027.21|1016.41|1027.4|1016.6|1026.74|1015.94|6
1649270230000|2022-04-06 18:37:10|1027.4|1016.6|1027.4|1016.6|1027.4|1016.6|1027.4|1016.6|1
1649270240000|2022-04-06 18:37:20|1027.68|1016.88|1027.9|1017.1|1027.9|1017.1|1027.68|1016.88|3
1649270250000|2022-04-06 18:37:30|1028.4|1017.6|1027.81|1017.01|1028.4|1017.6|1027.81|1017.01|3
1649270260000|2022-04-06 18:37:40|1027.22|1016.42|1027.21|1016.41|1027.22|1016.42|1027.21|1016.41|2
1649270270000|2022-04-06 18:37:50|1027.31|1016.51|1027.4|1016.6|1027.4|1016.6|1027.31|1016.51|2
1649270280000|2022-04-06 18:38:00|1028.4|1017.6|1028.81|1018.01|1028.82|1018.02|1028.4|1017.6|4
1649270290000|2022-04-06 18:38:10|1029.13|1018.33|1029.24|1018.44|1029.24|1018.44|1029.13|1018.33|2
1649270300000|2022-04-06 18:38:20|1030.74|1019.94|1030.9|1020.1|1030.9|1020.1|1030.74|1019.94|2
1649270320000|2022-04-06 18:38:40|1030.4|1019.6|1030.24|1019.44|1030.4|1019.6|1030.24|1019.44|2
1649270350000|2022-04-06 18:39:10|1030.4|1019.6|1030.9|1020.1|1030.9|1020.1|1030.4|1019.6|2
1649270400000|2022-04-06 18:40:00|1030.74|1019.94|1030.74|1019.94|1030.74|1019.94|1030.74|1019.94|1
1649270410000|2022-04-06 18:40:10|1029.74|1018.94|1029.74|1018.94|1029.74|1018.94|1029.74|1018.94|1
1649270430000|2022-04-06 18:40:30|1029.73|1018.93|1030.9|1020.1|1030.9|1020.1|1029.73|1018.93|4
1649270450000|2022-04-06 18:40:50|1031.4|1020.6|1031.4|1020.6|1031.4|1020.6|1031.4|1020.6|1
1649270460000|2022-04-06 18:41:00|1031.49|1020.69|1031.49|1020.69|1031.49|1020.69|1031.49|1020.69|1
1649270480000|2022-04-06 18:41:20|1031.78|1020.98|1031.99|1021.19|1031.99|1021.19|1031.78|1020.98|2
1649270500000|2022-04-06 18:41:40|1031.81|1021.01|1031.82|1021.02|1031.82|1021.02|1031.81|1021.01|2
1649270520000|2022-04-06 18:42:00|1031.81|1021.01|1031.79|1020.99|1031.81|1021.01|1031.79|1020.99|3
1649270540000|2022-04-06 18:42:20|1031.99|1021.19|1031.99|1021.19|1031.99|1021.19|1031.99|1021.19|1
1649270550000|2022-04-06 18:42:30|1032.13|1021.33|1032.13|1021.33|1032.13|1021.33|1032.13|1021.33|1
1649270560000|2022-04-06 18:42:40|1031.99|1021.19|1031.99|1021.19|1031.99|1021.19|1031.99|1021.19|1
1649270570000|2022-04-06 18:42:50|1030.99|1020.19|1030.99|1020.19|1030.99|1020.19|1030.99|1020.19|1
1649270580000|2022-04-06 18:43:00|1030.49|1019.69|1029.4|1018.6|1030.49|1019.69|1029.4|1018.6|2
1649270590000|2022-04-06 18:43:10|1028.9|1018.1|1028.9|1018.1|1028.9|1018.1|1028.9|1018.1|1
1649270610000|2022-04-06 18:43:30|1029.4|1018.6|1030.4|1019.6|1030.4|1019.6|1029.4|1018.6|3
1649270620000|2022-04-06 18:43:40|1030.73|1019.93|1031.24|1020.44|1031.24|1020.44|1030.73|1019.93|3
1649270630000|2022-04-06 18:43:50|1031.27|1020.47|1031.27|1020.47|1031.27|1020.47|1031.27|1020.47|1
1649270640000|2022-04-06 18:44:00|1031.49|1020.69|1032.49|1021.69|1032.49|1021.69|1031.49|1020.69|3
1649270660000|2022-04-06 18:44:20|1033.4|1022.6|1034.15|1023.35|1034.15|1023.35|1033.4|1022.6|3
1649270670000|2022-04-06 18:44:30|1033.65|1022.85|1033.65|1022.85|1033.65|1022.85|1033.65|1022.85|1
1649270680000|2022-04-06 18:44:40|1033.15|1022.35|1032.4|1021.6|1033.15|1022.35|1032.4|1021.6|2
1649270710000|2022-04-06 18:45:10|1033.15|1022.35|1034.15|1023.35|1034.15|1023.35|1033.15|1022.35|2
1649270750000|2022-04-06 18:45:50|1034.4|1023.6|1034.9|1024.1|1034.9|1024.1|1034.4|1023.6|2
1649270780000|2022-04-06 18:46:20|1034.53|1023.73|1033.9|1023.1|1034.53|1023.73|1033.9|1023.1|3
1649270810000|2022-04-06 18:46:50|1033.4|1022.6|1033.4|1022.6|1033.4|1022.6|1033.4|1022.6|1
1649270820000|2022-04-06 18:47:00|1032.9|1022.1|1032.9|1022.1|1032.9|1022.1|1032.9|1022.1|1
1649270830000|2022-04-06 18:47:10|1032.4|1021.6|1032.4|1021.6|1032.49|1021.69|1032.4|1021.6|3
1649270840000|2022-04-06 18:47:20|1032.9|1022.1|1032.9|1022.1|1032.9|1022.1|1032.9|1022.1|1
1649270850000|2022-04-06 18:47:30|1033.66|1022.86|1033.66|1022.86|1033.66|1022.86|1033.66|1022.86|1
1649270860000|2022-04-06 18:47:40|1033.82|1023.02|1033.81|1023.01|1033.82|1023.02|1033.81|1023.01|2
1649270870000|2022-04-06 18:47:50|1034.31|1023.51|1034.31|1023.51|1034.31|1023.51|1034.31|1023.51|1
1649270880000|2022-04-06 18:48:00|1034.03|1023.23|1033.81|1023.01|1034.03|1023.23|1033.81|1023.01|2
1649270890000|2022-04-06 18:48:10|1033.93|1023.13|1033.81|1023.01|1033.93|1023.13|1033.81|1023.01|2
1649270900000|2022-04-06 18:48:20|1034.31|1023.51|1034.31|1023.51|1034.31|1023.51|1034.31|1023.51|1
1649270940000|2022-04-06 18:49:00|1034.16|1023.36|1033.4|1022.6|1034.16|1023.36|1033.4|1022.6|3
1649270950000|2022-04-06 18:49:10|1033.25|1022.45|1033.24|1022.44|1033.25|1022.45|1033.24|1022.44|2
1649270960000|2022-04-06 18:49:20|1033.13|1022.33|1033.13|1022.33|1033.13|1022.33|1033.13|1022.33|1
1649270970000|2022-04-06 18:49:30|1032.74|1021.94|1032.24|1021.44|1032.74|1021.94|1032.24|1021.44|2
1649270980000|2022-04-06 18:49:40|1031.31|1020.51|1031.31|1020.51|1031.31|1020.51|1031.31|1020.51|1
1649271010000|2022-04-06 18:50:10|1031.4|1020.6|1031.4|1020.6|1031.4|1020.6|1031.4|1020.6|1
1649271020000|2022-04-06 18:50:20|1031.9|1021.1|1031.9|1021.1|1031.9|1021.1|1031.9|1021.1|1
1649271040000|2022-04-06 18:50:40|1032.4|1021.6|1031.73|1020.93|1032.4|1021.6|1031.73|1020.93|3
1649271060000|2022-04-06 18:51:00|1032.23|1021.43|1032.23|1021.43|1032.23|1021.43|1032.23|1021.43|1
1649271070000|2022-04-06 18:51:10|1032.68|1021.88|1032.9|1022.1|1032.9|1022.1|1032.68|1021.88|7
1649271090000|2022-04-06 18:51:30|1033.4|1022.6|1033.4|1022.6|1033.4|1022.6|1033.4|1022.6|1
1649271100000|2022-04-06 18:51:40|1033.68|1022.88|1034.29|1023.49|1034.29|1023.49|1033.68|1022.88|3
1649271110000|2022-04-06 18:51:50|1034.28|1023.48|1034.29|1023.49|1034.29|1023.49|1034.28|1023.48|2
1649271120000|2022-04-06 18:52:00|1034.4|1023.6|1034.4|1023.6|1034.4|1023.6|1034.4|1023.6|1
1649271130000|2022-04-06 18:52:10|1034.06|1023.26|1033.9|1023.1|1034.06|1023.26|1033.9|1023.1|2
1649271140000|2022-04-06 18:52:20|1034.06|1023.26|1033.9|1023.1|1034.06|1023.26|1033.9|1023.1|2
1649271150000|2022-04-06 18:52:30|1033.4|1022.6|1033.4|1022.6|1033.4|1022.6|1033.4|1022.6|1
1649271170000|2022-04-06 18:52:50|1033.67|1022.87|1034.4|1023.6|1034.4|1023.6|1033.67|1022.87|3
1649271180000|2022-04-06 18:53:00|1034.27|1023.47|1034.4|1023.6|1034.4|1023.6|1033.65|1022.85|6
1649271190000|2022-04-06 18:53:10|1033.9|1023.1|1033.9|1023.1|1033.9|1023.1|1033.9|1023.1|1
1649271200000|2022-04-06 18:53:20|1033.4|1022.6|1033.4|1022.6|1033.4|1022.6|1033.4|1022.6|1
1649271210000|2022-04-06 18:53:30|1033.9|1023.1|1033.9|1023.1|1033.9|1023.1|1033.9|1023.1|1
1649271230000|2022-04-06 18:53:50|1033.52|1022.72|1033.4|1022.6|1033.52|1022.72|1033.4|1022.6|2
1649271260000|2022-04-06 18:54:20|1033.9|1023.1|1033.9|1023.1|1033.9|1023.1|1033.9|1023.1|1
1649271270000|2022-04-06 18:54:30|1034.4|1023.6|1034.4|1023.6|1034.4|1023.6|1034.4|1023.6|1
1649271280000|2022-04-06 18:54:40|1034.9|1024.1|1036.28|1025.48|1036.28|1025.48|1034.9|1024.1|4
1649271290000|2022-04-06 18:54:50|1036.78|1025.98|1036.4|1025.6|1036.9|1026.1|1036.4|1025.6|3
1649271300000|2022-04-06 18:55:00|1036.27|1025.47|1036.27|1025.47|1036.28|1025.48|1036.27|1025.47|3
1649271310000|2022-04-06 18:55:10|1036.28|1025.48|1036.4|1025.6|1036.4|1025.6|1036.28|1025.48|2
1649271330000|2022-04-06 18:55:30|1036.9|1026.1|1036.9|1026.1|1036.9|1026.1|1036.9|1026.1|1
1649271370000|2022-04-06 18:56:10|1036.4|1025.6|1036.4|1025.6|1036.4|1025.6|1036.4|1025.6|1
1649271390000|2022-04-06 18:56:30|1035.9|1025.1|1035.9|1025.1|1035.9|1025.1|1035.9|1025.1|1
1649271410000|2022-04-06 18:56:50|1035.4|1024.6|1035.4|1024.6|1035.4|1024.6|1035.4|1024.6|1
1649271440000|2022-04-06 18:57:20|1035.9|1025.1|1035.9|1025.1|1035.9|1025.1|1035.9|1025.1|1
1649271450000|2022-04-06 18:57:30|1036.9|1026.1|1036.9|1026.1|1036.9|1026.1|1036.9|1026.1|1
1649271470000|2022-04-06 18:57:50|1037.4|1026.6|1037.4|1026.6|1037.4|1026.6|1037.4|1026.6|1
1649271480000|2022-04-06 18:58:00|1036.4|1025.6|1035.31|1024.51|1036.4|1025.6|1035.31|1024.51|3
1649271490000|2022-04-06 18:58:10|1036.4|1025.6|1036.4|1025.6|1036.4|1025.6|1036.4|1025.6|1
1649271510000|2022-04-06 18:58:30|1036.32|1025.52|1036.32|1025.52|1036.32|1025.52|1036.31|1025.51|3
1649271520000|2022-04-06 18:58:40|1036.59|1025.79|1036.59|1025.79|1036.59|1025.79|1036.59|1025.79|1
1649271530000|2022-04-06 18:58:50|1037.09|1026.29|1037.09|1026.29|1037.09|1026.29|1037.09|1026.29|1
1649271560000|2022-04-06 18:59:20|1037.9|1027.1|1037.9|1027.1|1037.9|1027.1|1037.9|1027.1|1
1649271610000|2022-04-06 19:00:10|1038.4|1027.6|1038.4|1027.6|1038.4|1027.6|1038.4|1027.6|1
1649271630000|2022-04-06 19:00:30|1038.58|1027.78|1039.08|1028.28|1039.08|1028.28|1038.58|1027.78|2
1649271650000|2022-04-06 19:00:50|1039.58|1028.78|1039.9|1029.1|1039.9|1029.1|1039.58|1028.78|2
1649271710000|2022-04-06 19:01:50|1039.6|1028.8|1039.4|1028.6|1039.6|1028.8|1039.4|1028.6|2
1649271740000|2022-04-06 19:02:20|1039.9|1029.1|1039.9|1029.1|1039.9|1029.1|1039.9|1029.1|1
1649271790000|2022-04-06 19:03:10|1039.51|1028.71|1039.4|1028.6|1039.51|1028.71|1039.4|1028.6|2
1649271820000|2022-04-06 19:03:40|1039.25|1028.45|1038.75|1027.95|1039.25|1028.45|1038.75|1027.95|2
1649271830000|2022-04-06 19:03:50|1038.4|1027.6|1038.75|1027.95|1038.75|1027.95|1038.4|1027.6|2
1649271840000|2022-04-06 19:04:00|1039.25|1028.45|1039.25|1028.45|1039.25|1028.45|1039.25|1028.45|1
1649271850000|2022-04-06 19:04:10|1039.65|1028.85|1039.4|1028.6|1039.8|1029|1039.4|1028.6|3
1649271860000|2022-04-06 19:04:20|1039.25|1028.45|1039.25|1028.45|1039.25|1028.45|1039.25|1028.45|1
1649271870000|2022-04-06 19:04:30|1038.9|1028.1|1037.9|1027.1|1038.9|1028.1|1037.9|1027.1|3
1649271880000|2022-04-06 19:04:40|1038.01|1027.21|1037.9|1027.1|1038.01|1027.21|1037.9|1027.1|2
1649271890000|2022-04-06 19:04:50|1037.4|1026.6|1037.4|1026.6|1037.4|1026.6|1037.4|1026.6|1
1649271910000|2022-04-06 19:05:10|1036.9|1026.1|1035.9|1025.1|1036.9|1026.1|1035.9|1025.1|2
1649271930000|2022-04-06 19:05:30|1035.36|1024.56|1035.36|1024.56|1035.36|1024.56|1035.36|1024.56|1
1649271950000|2022-04-06 19:05:50|1034.86|1024.06|1034.86|1024.06|1034.86|1024.06|1034.86|1024.06|1
1649271970000|2022-04-06 19:06:10|1034.22|1023.42|1033.67|1022.87|1034.22|1023.42|1033.29|1022.49|5
1649271990000|2022-04-06 19:06:30|1033.4|1022.6|1033.4|1022.6|1033.4|1022.6|1033.4|1022.6|1
1649272000000|2022-04-06 19:06:40|1033.28|1022.48|1033.55|1022.75|1033.55|1022.75|1033.28|1022.48|2
1649272030000|2022-04-06 19:07:10|1033.56|1022.76|1033.56|1022.76|1033.56|1022.76|1033.56|1022.76|1
1649272050000|2022-04-06 19:07:30|1033.68|1022.88|1033.68|1022.88|1033.68|1022.88|1033.68|1022.88|1
1649272060000|2022-04-06 19:07:40|1033.9|1023.1|1033.9|1023.1|1033.9|1023.1|1033.9|1023.1|1
1649272080000|2022-04-06 19:08:00|1033.69|1022.89|1033.69|1022.89|1033.69|1022.89|1033.69|1022.89|1
1649272110000|2022-04-06 19:08:30|1033.9|1023.1|1033.9|1023.1|1033.9|1023.1|1033.9|1023.1|1
1649272140000|2022-04-06 19:09:00|1034.4|1023.6|1034.4|1023.6|1034.4|1023.6|1034.4|1023.6|1
1649272150000|2022-04-06 19:09:10|1034.9|1024.1|1036.4|1025.6|1036.4|1025.6|1034.9|1024.1|2
1649272170000|2022-04-06 19:09:30|1036.9|1026.1|1037.4|1026.6|1037.4|1026.6|1036.9|1026.1|2
1649272190000|2022-04-06 19:09:50|1037.31|1026.51|1037.31|1026.51|1037.31|1026.51|1037.31|1026.51|1
1649272200000|2022-04-06 19:10:00|1037.3|1026.5|1036.68|1025.88|1037.31|1026.51|1036.68|1025.88|4
1649272210000|2022-04-06 19:10:10|1036.9|1026.1|1036.9|1026.1|1036.9|1026.1|1036.9|1026.1|1
1649272220000|2022-04-06 19:10:20|1037.4|1026.6|1038.9|1028.1|1038.9|1028.1|1037.4|1026.6|2
1649272230000|2022-04-06 19:10:30|1039.4|1028.6|1039.4|1028.6|1039.4|1028.6|1039.4|1028.6|1
1649272290000|2022-04-06 19:11:30|1038.9|1028.1|1038.9|1028.1|1038.9|1028.1|1038.9|1028.1|1
1649272300000|2022-04-06 19:11:40|1038.77|1027.97|1038.77|1027.97|1038.77|1027.97|1038.77|1027.97|1
1649272310000|2022-04-06 19:11:50|1038.4|1027.6|1038.4|1027.6|1038.4|1027.6|1038.4|1027.6|1
1649272320000|2022-04-06 19:12:00|1037.9|1027.1|1037.9|1027.1|1037.9|1027.1|1037.9|1027.1|1
1649272340000|2022-04-06 19:12:20|1038.4|1027.6|1037.9|1027.1|1038.4|1027.6|1037.9|1027.1|2
1649272360000|2022-04-06 19:12:40|1038.08|1027.28|1038.08|1027.28|1038.08|1027.28|1038.08|1027.28|1
1649272370000|2022-04-06 19:12:50|1037.9|1027.1|1038.07|1027.27|1038.07|1027.27|1037.9|1027.1|2
1649272380000|2022-04-06 19:13:00|1037.9|1027.1|1037.9|1027.1|1037.9|1027.1|1037.9|1027.1|1
1649272390000|2022-04-06 19:13:10|1038.06|1027.26|1038.06|1027.26|1038.06|1027.26|1038.06|1027.26|1
1649272420000|2022-04-06 19:13:40|1037.9|1027.1|1037.9|1027.1|1037.9|1027.1|1037.9|1027.1|1
1649272430000|2022-04-06 19:13:50|1038.06|1027.26|1038.06|1027.26|1038.06|1027.26|1038.06|1027.26|1
1649272490000|2022-04-06 19:14:50|1037.92|1027.12|1037.92|1027.12|1037.92|1027.12|1037.92|1027.12|1
1649272500000|2022-04-06 19:15:00|1037.76|1026.96|1036.4|1025.6|1037.76|1026.96|1036.4|1025.6|3
1649272510000|2022-04-06 19:15:10|1036.77|1025.97|1037.9|1027.1|1037.9|1027.1|1036.77|1025.97|2
1649272530000|2022-04-06 19:15:30|1038.4|1027.6|1038.9|1028.1|1038.9|1028.1|1038.4|1027.6|2
1649272550000|2022-04-06 19:15:50|1039.4|1028.6|1039.4|1028.6|1039.4|1028.6|1039.4|1028.6|1
1649272570000|2022-04-06 19:16:10|1038.9|1028.1|1037.4|1026.6|1038.9|1028.1|1037.4|1026.6|3
1649272600000|2022-04-06 19:16:40|1037.2|1026.4|1037.2|1026.4|1037.2|1026.4|1037.2|1026.4|1
1649272610000|2022-04-06 19:16:50|1036.9|1026.1|1035.4|1024.6|1036.9|1026.1|1035.4|1024.6|2
1649272620000|2022-04-06 19:17:00|1034.9|1024.1|1034.3|1023.5|1034.9|1024.1|1034.3|1023.5|3
1649272690000|2022-04-06 19:18:10|1033.9|1023.1|1033.9|1023.1|1033.9|1023.1|1033.9|1023.1|1
1649272720000|2022-04-06 19:18:40|1034.9|1024.1|1035.32|1024.52|1035.32|1024.52|1034.9|1024.1|2
1649272730000|2022-04-06 19:18:50|1035.31|1024.51|1035.32|1024.52|1035.32|1024.52|1035.31|1024.51|4
1649272740000|2022-04-06 19:19:00|1035.31|1024.51|1034.52|1023.72|1035.32|1024.52|1034.52|1023.72|4
1649272760000|2022-04-06 19:19:20|1034.19|1023.39|1033.69|1022.89|1034.19|1023.39|1033.69|1022.89|2
1649272780000|2022-04-06 19:19:40|1032.9|1022.1|1032.9|1022.1|1032.9|1022.1|1032.9|1022.1|1
1649272830000|2022-04-06 19:20:30|1032.4|1021.6|1032.4|1021.6|1032.4|1021.6|1032.4|1021.6|1
1649272880000|2022-04-06 19:21:20|1031.4|1020.6|1031.12|1020.32|1031.4|1020.6|1031.12|1020.32|2
1649272890000|2022-04-06 19:21:30|1031.8|1021|1031.81|1021.01|1031.81|1021.01|1031.8|1021|2
1649272900000|2022-04-06 19:21:40|1032.31|1021.51|1031.9|1021.1|1032.31|1021.51|1031.9|1021.1|2
1649272910000|2022-04-06 19:21:50|1031.4|1020.6|1031.4|1020.6|1031.4|1020.6|1031.4|1020.6|1
1649272920000|2022-04-06 19:22:00|1031.31|1020.51|1031.4|1020.6|1031.4|1020.6|1031.31|1020.51|2
1649272930000|2022-04-06 19:22:10|1030.9|1020.1|1031.4|1020.6|1031.4|1020.6|1030.9|1020.1|2
1649272950000|2022-04-06 19:22:30|1031.9|1021.1|1031.9|1021.1|1031.9|1021.1|1031.9|1021.1|1
1649273030000|2022-04-06 19:23:50|1032.12|1021.32|1032.12|1021.32|1032.12|1021.32|1032.12|1021.32|1
1649273040000|2022-04-06 19:24:00|1031.9|1021.1|1031.9|1021.1|1031.9|1021.1|1031.9|1021.1|1
1649273060000|2022-04-06 19:24:20|1032.12|1021.32|1031.9|1021.1|1032.12|1021.32|1031.9|1021.1|2
1649273110000|2022-04-06 19:25:10|1032.22|1021.42|1032.22|1021.42|1032.22|1021.42|1032.22|1021.42|1
1649273120000|2022-04-06 19:25:20|1031.93|1021.13|1031.93|1021.13|1031.93|1021.13|1031.93|1021.13|1
1649273130000|2022-04-06 19:25:30|1031.61|1020.81|1031.61|1020.81|1031.61|1020.81|1031.61|1020.81|1
1649273140000|2022-04-06 19:25:40|1032|1021.2|1032.29|1021.49|1032.29|1021.49|1032|1021.2|2
1649273190000|2022-04-06 19:26:30|1031.9|1021.1|1031.9|1021.1|1031.9|1021.1|1031.9|1021.1|1
1649273200000|2022-04-06 19:26:40|1031.4|1020.6|1031.4|1020.6|1031.4|1020.6|1031.4|1020.6|1
1649273210000|2022-04-06 19:26:50|1030.9|1020.1|1030.9|1020.1|1030.9|1020.1|1030.9|1020.1|1
1649273230000|2022-04-06 19:27:10|1030.4|1019.6|1030.22|1019.42|1030.4|1019.6|1030.22|1019.42|2
1649273240000|2022-04-06 19:27:20|1029.72|1018.92|1029.72|1018.92|1029.72|1018.92|1029.72|1018.92|1
1649273300000|2022-04-06 19:28:20|1029.73|1018.93|1029.73|1018.93|1029.73|1018.93|1029.73|1018.93|1
1649273330000|2022-04-06 19:28:50|1030.23|1019.43|1030.4|1019.6|1030.4|1019.6|1030.23|1019.43|2
1649273340000|2022-04-06 19:29:00|1030.23|1019.43|1030.23|1019.43|1030.23|1019.43|1030.23|1019.43|1
1649273360000|2022-04-06 19:29:20|1030.03|1019.23|1030.03|1019.23|1030.03|1019.23|1030.03|1019.23|1
1649273380000|2022-04-06 19:29:40|1030.23|1019.43|1030.23|1019.43|1030.23|1019.43|1030.23|1019.43|1
1649273400000|2022-04-06 19:30:00|1030.4|1019.6|1029.73|1018.93|1030.4|1019.6|1029.73|1018.93|3
1649273450000|2022-04-06 19:30:50|1030.4|1019.6|1030.4|1019.6|1030.4|1019.6|1030.4|1019.6|1
1649273500000|2022-04-06 19:31:40|1031.4|1020.6|1031.4|1020.6|1031.4|1020.6|1031.4|1020.6|1
1649273560000|2022-04-06 19:32:40|1030.9|1020.1|1030.9|1020.1|1030.9|1020.1|1030.9|1020.1|1
1649273570000|2022-04-06 19:32:50|1030.4|1019.6|1029.72|1018.92|1030.4|1019.6|1029.72|1018.92|6
1649273580000|2022-04-06 19:33:00|1029.4|1018.6|1029.11|1018.31|1029.4|1018.6|1029.11|1018.31|2
1649273590000|2022-04-06 19:33:10|1028.9|1018.1|1027.9|1017.1|1028.9|1018.1|1027.9|1017.1|2
1649273620000|2022-04-06 19:33:40|1027.67|1016.87|1027.67|1016.87|1027.67|1016.87|1027.67|1016.87|1
1649273640000|2022-04-06 19:34:00|1026.9|1016.1|1026.9|1016.1|1026.9|1016.1|1026.9|1016.1|1
1649273650000|2022-04-06 19:34:10|1026.4|1015.6|1026.4|1015.6|1026.4|1015.6|1026.4|1015.6|1
1649273710000|2022-04-06 19:35:10|1025.9|1015.1|1025.4|1014.6|1025.9|1015.1|1025.4|1014.6|2
1649273730000|2022-04-06 19:35:30|1025.9|1015.1|1026.4|1015.6|1026.4|1015.6|1025.9|1015.1|2
1649273760000|2022-04-06 19:36:00|1026.21|1015.41|1026.21|1015.41|1026.21|1015.41|1026.21|1015.41|1
1649273790000|2022-04-06 19:36:30|1026.01|1015.21|1025.7|1014.9|1026.01|1015.21|1025.7|1014.9|2
1649273810000|2022-04-06 19:36:50|1025.9|1015.1|1026.02|1015.22|1026.02|1015.22|1025.9|1015.1|2
1649273860000|2022-04-06 19:37:40|1026.52|1015.72|1026.9|1016.1|1026.9|1016.1|1026.52|1015.72|2
1649273880000|2022-04-06 19:38:00|1027.4|1016.6|1027.8|1017|1027.8|1017|1027.4|1016.6|2
1649273900000|2022-04-06 19:38:20|1029.21|1018.41|1029.21|1018.41|1029.22|1018.42|1029.21|1018.41|7
1649273920000|2022-04-06 19:38:40|1029.31|1018.51|1029.31|1018.51|1029.31|1018.51|1029.31|1018.51|1
1649273930000|2022-04-06 19:38:50|1029.32|1018.52|1029.66|1018.86|1029.66|1018.86|1029.32|1018.52|2
1649273950000|2022-04-06 19:39:10|1028.9|1018.1|1028.9|1018.1|1028.9|1018.1|1028.9|1018.1|1
1649273990000|2022-04-06 19:39:50|1028.4|1017.6|1028.4|1017.6|1028.4|1017.6|1028.4|1017.6|1
1649274030000|2022-04-06 19:40:30|1028.26|1017.46|1028.4|1017.6|1028.4|1017.6|1028.26|1017.46|2
1649274050000|2022-04-06 19:40:50|1028.74|1017.94|1029.25|1018.45|1029.26|1018.46|1028.74|1017.94|4
1649274060000|2022-04-06 19:41:00|1029.26|1018.46|1029.4|1018.6|1029.4|1018.6|1029.26|1018.46|2
1649274070000|2022-04-06 19:41:10|1029.73|1018.93|1030.28|1019.48|1030.28|1019.48|1029.73|1018.93|3
1649274080000|2022-04-06 19:41:20|1030.4|1019.6|1030.4|1019.6|1030.4|1019.6|1030.4|1019.6|1
1649274090000|2022-04-06 19:41:30|1029.9|1019.1|1029.29|1018.49|1029.9|1019.1|1029.29|1018.49|3
1649274170000|2022-04-06 19:42:50|1029.79|1018.99|1029.79|1018.99|1029.79|1018.99|1029.79|1018.99|1
1649274180000|2022-04-06 19:43:00|1030.65|1019.85|1030.65|1019.85|1030.65|1019.85|1030.65|1019.85|1
1649274190000|2022-04-06 19:43:10|1031.15|1020.35|1031.15|1020.35|1031.15|1020.35|1031.15|1020.35|1
1649274200000|2022-04-06 19:43:20|1031.52|1020.72|1031.52|1020.72|1031.52|1020.72|1031.52|1020.72|1
1649274230000|2022-04-06 19:43:50|1031.65|1020.85|1031.65|1020.85|1031.65|1020.85|1031.65|1020.85|1
1649274250000|2022-04-06 19:44:10|1032.15|1021.35|1032.15|1021.35|1032.15|1021.35|1032.15|1021.35|1
1649274260000|2022-04-06 19:44:20|1031.65|1020.85|1031.65|1020.85|1031.65|1020.85|1031.65|1020.85|1
1649274300000|2022-04-06 19:45:00|1031.91|1021.11|1032.15|1021.35|1032.15|1021.35|1031.91|1021.11|2
1649274340000|2022-04-06 19:45:40|1033.4|1022.6|1033.4|1022.6|1033.4|1022.6|1033.4|1022.6|1
1649274370000|2022-04-06 19:46:10|1033.65|1022.85|1034.15|1023.35|1034.15|1023.35|1033.65|1022.85|2
1649274420000|2022-04-06 19:47:00|1034.4|1023.6|1034.4|1023.6|1034.4|1023.6|1034.4|1023.6|1
1649274430000|2022-04-06 19:47:10|1034.9|1024.1|1034.9|1024.1|1034.9|1024.1|1034.9|1024.1|1
1649274450000|2022-04-06 19:47:30|1035.4|1024.6|1035.4|1024.6|1035.4|1024.6|1035.4|1024.6|1
1649274470000|2022-04-06 19:47:50|1035.9|1025.1|1036.28|1025.48|1036.28|1025.48|1035.9|1025.1|2
1649274490000|2022-04-06 19:48:10|1036.51|1025.71|1036.51|1025.71|1036.51|1025.71|1036.51|1025.71|1
1649274550000|2022-04-06 19:49:10|1036.78|1025.98|1036.9|1026.1|1036.9|1026.1|1036.78|1025.98|2
1649274580000|2022-04-06 19:49:40|1036.78|1025.98|1036.78|1025.98|1036.78|1025.98|1036.78|1025.98|1
1649274600000|2022-04-06 19:50:00|1037.09|1026.29|1037.21|1026.41|1037.21|1026.41|1037.09|1026.29|2
1649274610000|2022-04-06 19:50:10|1036.9|1026.1|1037.16|1026.36|1037.16|1026.36|1036.9|1026.1|2
1649274640000|2022-04-06 19:50:40|1037.03|1026.23|1035.84|1025.04|1037.03|1026.23|1035.84|1025.04|7
1649274650000|2022-04-06 19:50:50|1035.05|1024.25|1034.9|1024.1|1035.05|1024.25|1034.9|1024.1|2
1649274670000|2022-04-06 19:51:10|1034.4|1023.6|1034.4|1023.6|1034.4|1023.6|1034.4|1023.6|1
1649274700000|2022-04-06 19:51:40|1034.67|1023.87|1035.32|1024.52|1035.32|1024.52|1034.67|1023.87|3
1649274710000|2022-04-06 19:51:50|1035.31|1024.51|1035.32|1024.52|1035.32|1024.52|1035.31|1024.51|2
1649274730000|2022-04-06 19:52:10|1035.31|1024.51|1035.32|1024.52|1035.32|1024.52|1035.31|1024.51|2
1649274750000|2022-04-06 19:52:30|1035.31|1024.51|1035.32|1024.52|1035.32|1024.52|1035.31|1024.51|2
1649274770000|2022-04-06 19:52:50|1035.4|1024.6|1035.4|1024.6|1035.4|1024.6|1035.4|1024.6|1
1649274790000|2022-04-06 19:53:10|1035.32|1024.52|1035.31|1024.51|1035.32|1024.52|1035.3|1024.5|3
1649274810000|2022-04-06 19:53:30|1035.32|1024.52|1035.31|1024.51|1035.32|1024.52|1035.31|1024.51|2
1649274860000|2022-04-06 19:54:20|1035.32|1024.52|1035.32|1024.52|1035.32|1024.52|1035.32|1024.52|1
1649274870000|2022-04-06 19:54:30|1035.31|1024.51|1035.31|1024.51|1035.32|1024.52|1035.31|1024.51|7
1649274880000|2022-04-06 19:54:40|1034.81|1024.01|1034.31|1023.51|1034.81|1024.01|1034.31|1023.51|3
1649274980000|2022-04-06 19:56:20|1033.4|1022.6|1033.4|1022.6|1033.4|1022.6|1033.4|1022.6|1
1649274990000|2022-04-06 19:56:30|1033.54|1022.74|1033.54|1022.74|1033.54|1022.74|1033.54|1022.74|1
1649275010000|2022-04-06 19:56:50|1034.32|1023.52|1035.32|1024.52|1035.32|1024.52|1034.32|1023.52|2
1649275040000|2022-04-06 19:57:20|1035.4|1024.6|1036.27|1025.47|1036.27|1025.47|1035.4|1024.6|3
1649275080000|2022-04-06 19:58:00|1036.26|1025.46|1036.26|1025.46|1036.27|1025.47|1036.26|1025.46|3
1649275090000|2022-04-06 19:58:10|1036.27|1025.47|1036.27|1025.47|1036.27|1025.47|1036.25|1025.45|5
1649275110000|2022-04-06 19:58:30|1035.77|1024.97|1035.4|1024.6|1035.77|1024.97|1035.4|1024.6|2
1649275130000|2022-04-06 19:58:50|1035.06|1024.26|1035.06|1024.26|1035.06|1024.26|1035.06|1024.26|1
1649275140000|2022-04-06 19:59:00|1035.4|1024.6|1035.4|1024.6|1035.4|1024.6|1035.4|1024.6|1
1649275150000|2022-04-06 19:59:10|1035.06|1024.26|1035.06|1024.26|1035.06|1024.26|1035.06|1024.26|1
1649275160000|2022-04-06 19:59:20|1034.9|1024.1|1034.9|1024.1|1034.9|1024.1|1034.9|1024.1|1
1649275170000|2022-04-06 19:59:30|1033.9|1023.1|1033.9|1023.1|1033.9|1023.1|1033.9|1023.1|1
1649275200000|2022-04-06 20:00:00|1033.4|1022.6|1033.4|1022.6|1033.4|1022.6|1033.4|1022.6|1
1649275230000|2022-04-06 20:00:30|1033.79|1022.99|1033.9|1023.1|1033.9|1023.1|1033.79|1022.99|2
1649275240000|2022-04-06 20:00:40|1034.4|1023.6|1034.4|1023.6|1034.4|1023.6|1034.4|1023.6|1
1649275270000|2022-04-06 20:01:10|1034.8|1024|1035.27|1024.47|1035.27|1024.47|1034.8|1024|3
1649275280000|2022-04-06 20:01:20|1036.27|1025.47|1036.27|1025.47|1036.27|1025.47|1036.27|1025.47|1
1649275300000|2022-04-06 20:01:40|1036.4|1025.6|1036.4|1025.6|1036.4|1025.6|1036.4|1025.6|1
1649275320000|2022-04-06 20:02:00|1036.9|1026.1|1036.9|1026.1|1036.9|1026.1|1036.9|1026.1|1
1649275340000|2022-04-06 20:02:20|1037.4|1026.6|1037.4|1026.6|1037.4|1026.6|1037.4|1026.6|1
1649275350000|2022-04-06 20:02:30|1036.9|1026.1|1037.86|1027.06|1037.86|1027.06|1036.9|1026.1|2
1649275360000|2022-04-06 20:02:40|1037.9|1027.1|1037.9|1027.1|1037.9|1027.1|1037.9|1027.1|1
1649275370000|2022-04-06 20:02:50|1037.4|1026.6|1036.9|1026.1|1037.4|1026.6|1036.9|1026.1|2
1649275390000|2022-04-06 20:03:10|1037.31|1026.51|1038.03|1027.23|1038.03|1027.23|1037.31|1026.51|3
1649275440000|2022-04-06 20:04:00|1038.18|1027.38|1038.18|1027.38|1038.18|1027.38|1038.18|1027.38|1
1649275450000|2022-04-06 20:04:10|1038.53|1027.73|1039.08|1028.28|1039.08|1028.28|1038.53|1027.73|2
1649275480000|2022-04-06 20:04:40|1039.17|1028.37|1039.17|1028.37|1039.17|1028.37|1039.17|1028.37|1
1649275500000|2022-04-06 20:05:00|1039.32|1028.52|1039.32|1028.52|1039.32|1028.52|1039.32|1028.52|1
1649275540000|2022-04-06 20:05:40|1039.58|1028.78|1039.58|1028.78|1039.58|1028.78|1039.58|1028.78|1
1649275580000|2022-04-06 20:06:20|1039.08|1028.28|1039.08|1028.28|1039.08|1028.28|1039.08|1028.28|1
1649275600000|2022-04-06 20:06:40|1039.58|1028.78|1039.58|1028.78|1039.58|1028.78|1039.58|1028.78|1
1649275630000|2022-04-06 20:07:10|1039.9|1029.1|1039.9|1029.1|1039.9|1029.1|1039.9|1029.1|1
1649275680000|2022-04-06 20:08:00|1039.4|1028.6|1039.4|1028.6|1039.4|1028.6|1039.4|1028.6|1
1649275750000|2022-04-06 20:09:10|1039.27|1028.47|1039.4|1028.6|1039.4|1028.6|1039.27|1028.47|2
1649275840000|2022-04-06 20:10:40|1038.9|1028.1|1037.9|1027.1|1038.9|1028.1|1037.9|1027.1|2
1649275860000|2022-04-06 20:11:00|1037.87|1027.07|1037.4|1026.6|1037.87|1027.07|1037.4|1026.6|2
1649275900000|2022-04-06 20:11:40|1036.9|1026.1|1036.9|1026.1|1036.9|1026.1|1036.9|1026.1|1
1649275920000|2022-04-06 20:12:00|1036.51|1025.71|1036.51|1025.71|1036.51|1025.71|1036.51|1025.71|1
1649275970000|2022-04-06 20:12:50|1036.4|1025.6|1036.4|1025.6|1036.4|1025.6|1036.4|1025.6|1
1649276060000|2022-04-06 20:14:20|1035.4|1024.6|1035.4|1024.6|1035.4|1024.6|1035.4|1024.6|1
1649276080000|2022-04-06 20:14:40|1034.4|1023.6|1034.4|1023.6|1034.4|1023.6|1034.4|1023.6|1
1649276090000|2022-04-06 20:14:50|1034.17|1023.37|1034.17|1023.37|1034.17|1023.37|1034.17|1023.37|1
1649276110000|2022-04-06 20:15:10|1033.57|1022.77|1033.56|1022.76|1033.57|1022.77|1033.56|1022.76|2
1649276120000|2022-04-06 20:15:20|1033.57|1022.77|1033.56|1022.76|1033.57|1022.77|1033.56|1022.76|4
1649276130000|2022-04-06 20:15:30|1033.57|1022.77|1033.56|1022.76|1033.57|1022.77|1033.56|1022.76|6
1649276140000|2022-04-06 20:15:40|1033.55|1022.75|1033.56|1022.76|1033.56|1022.76|1033.55|1022.75|16
1649276150000|2022-04-06 20:15:50|1033.55|1022.75|1033.56|1022.76|1033.56|1022.76|1033.55|1022.75|4
1649276160000|2022-04-06 20:16:00|1033.57|1022.77|1033.56|1022.76|1033.57|1022.77|1033.56|1022.76|2
1649276170000|2022-04-06 20:16:10|1033.55|1022.75|1033.55|1022.75|1033.55|1022.75|1033.55|1022.75|1
1649276200000|2022-04-06 20:16:40|1032.79|1021.99|1032.71|1021.91|1032.79|1021.99|1032.71|1021.91|2
1649276230000|2022-04-06 20:17:10|1031.82|1021.02|1031.82|1021.02|1031.82|1021.02|1031.82|1021.02|1
1649276240000|2022-04-06 20:17:20|1031.32|1020.52|1030.9|1020.1|1031.32|1020.52|1030.9|1020.1|2
1649276260000|2022-04-06 20:17:40|1030.69|1019.89|1030.9|1020.1|1030.9|1020.1|1030.69|1019.89|2
1649276320000|2022-04-06 20:18:40|1031.77|1020.97|1032.25|1021.45|1032.27|1021.47|1031.77|1020.97|3
1649276350000|2022-04-06 20:19:10|1032.29|1021.49|1032.4|1021.6|1032.4|1021.6|1032.29|1021.49|2
1649276410000|2022-04-06 20:20:10|1033.26|1022.46|1033.76|1022.96|1033.76|1022.96|1033.26|1022.46|2
1649276440000|2022-04-06 20:20:40|1032.9|1022.1|1032.9|1022.1|1032.9|1022.1|1032.9|1022.1|1
1649276470000|2022-04-06 20:21:10|1032.4|1021.6|1032.64|1021.84|1032.64|1021.84|1032.17|1021.37|3
1649276480000|2022-04-06 20:21:20|1032.87|1022.07|1032.87|1022.07|1032.87|1022.07|1032.87|1022.07|1
1649276510000|2022-04-06 20:21:50|1033.11|1022.31|1033.11|1022.31|1033.11|1022.31|1033.11|1022.31|1
1649276520000|2022-04-06 20:22:00|1033.37|1022.57|1033.37|1022.57|1033.37|1022.57|1033.37|1022.57|1
1649276560000|2022-04-06 20:22:40|1033.71|1022.91|1033.71|1022.91|1033.71|1022.91|1033.71|1022.91|1
1649276570000|2022-04-06 20:22:50|1033.7|1022.9|1033.71|1022.91|1033.71|1022.91|1033.7|1022.9|6
1649276610000|2022-04-06 20:23:30|1033.68|1022.88|1033.68|1022.88|1033.68|1022.88|1033.68|1022.88|1
1649276630000|2022-04-06 20:23:50|1034.22|1023.42|1035.25|1024.45|1035.25|1024.45|1034.22|1023.42|2
1649276640000|2022-04-06 20:24:00|1035.79|1024.99|1035.81|1025.01|1035.81|1025.01|1035.79|1024.99|2
1649276650000|2022-04-06 20:24:10|1035.9|1025.1|1036.4|1025.6|1036.4|1025.6|1035.9|1025.1|2
1649276660000|2022-04-06 20:24:20|1036.29|1025.49|1036.3|1025.5|1036.3|1025.5|1036.28|1025.48|12
1649276670000|2022-04-06 20:24:30|1036.4|1025.6|1036.4|1025.6|1036.4|1025.6|1036.4|1025.6|1
1649276700000|2022-04-06 20:25:00|1036.32|1025.52|1036.32|1025.52|1036.32|1025.52|1036.31|1025.51|7
1649276710000|2022-04-06 20:25:10|1036.06|1025.26|1035.52|1024.72|1036.06|1025.26|1035.52|1024.72|3
1649276720000|2022-04-06 20:25:20|1035.28|1024.48|1034.78|1023.98|1035.28|1024.48|1034.78|1023.98|2
1649276760000|2022-04-06 20:26:00|1034.22|1023.42|1034.22|1023.42|1034.22|1023.42|1034.22|1023.42|1
1649276770000|2022-04-06 20:26:10|1034.4|1023.6|1034.4|1023.6|1034.4|1023.6|1034.4|1023.6|1
1649276780000|2022-04-06 20:26:20|1034.52|1023.72|1034.52|1023.72|1034.52|1023.72|1034.52|1023.72|1
1649276790000|2022-04-06 20:26:30|1035.02|1024.22|1035.02|1024.22|1035.02|1024.22|1035.02|1024.22|1
1649276800000|2022-04-06 20:26:40|1035.4|1024.6|1035.9|1025.1|1035.9|1025.1|1035.4|1024.6|2
1649276850000|2022-04-06 20:27:30|1036.14|1025.34|1036.14|1025.34|1036.14|1025.34|1036.14|1025.34|1
1649276890000|2022-04-06 20:28:10|1036.4|1025.6|1036.82|1026.02|1036.82|1026.02|1036.4|1025.6|8
1649276900000|2022-04-06 20:28:20|1036.81|1026.01|1036.8|1026|1036.82|1026.02|1036.79|1025.99|10
1649276910000|2022-04-06 20:28:30|1036.82|1026.02|1036.8|1026|1036.82|1026.02|1036.8|1026|7
1649276920000|2022-04-06 20:28:40|1036.9|1026.1|1037.43|1026.63|1037.44|1026.64|1036.9|1026.1|6
1649276930000|2022-04-06 20:28:50|1037.3|1026.5|1037.3|1026.5|1037.3|1026.5|1037.3|1026.5|1
1649276960000|2022-04-06 20:29:20|1036.9|1026.1|1037.6|1026.8|1037.61|1026.81|1036.9|1026.1|3
1649276970000|2022-04-06 20:29:30|1037.61|1026.81|1037.63|1026.83|1037.63|1026.83|1037.61|1026.81|3
1649276980000|2022-04-06 20:29:40|1037.62|1026.82|1037.62|1026.82|1037.62|1026.82|1037.59|1026.79|9
1649276990000|2022-04-06 20:29:50|1037.61|1026.81|1037.61|1026.81|1037.62|1026.82|1037.61|1026.81|15
1649277000000|2022-04-06 20:30:00|1037.62|1026.82|1037.62|1026.82|1037.62|1026.82|1037.61|1026.81|3
1649277010000|2022-04-06 20:30:10|1037.44|1026.64|1037.62|1026.82|1037.62|1026.82|1037.44|1026.64|4
1649277120000|2022-04-06 20:32:00|1037.72|1026.92|1037.72|1026.92|1037.72|1026.92|1037.72|1026.92|1
1649277230000|2022-04-06 20:33:50|1037.9|1027.1|1037.9|1027.1|1037.9|1027.1|1037.9|1027.1|1
1649277270000|2022-04-06 20:34:30|1038.17|1027.37|1038.17|1027.37|1038.17|1027.37|1038.16|1027.36|3
1649277280000|2022-04-06 20:34:40|1038.16|1027.36|1038.2|1027.4|1038.2|1027.4|1038.16|1027.36|2
1649277320000|2022-04-06 20:35:20|1037.9|1027.1|1037.9|1027.1|1037.9|1027.1|1037.9|1027.1|1
1649277350000|2022-04-06 20:35:50|1037.4|1026.6|1036.4|1025.6|1037.4|1026.6|1036.4|1025.6|2
1649277430000|2022-04-06 20:37:10|1036.08|1025.28|1036.08|1025.28|1036.08|1025.28|1036.08|1025.28|1
1649277440000|2022-04-06 20:37:20|1035.9|1025.1|1035.9|1025.1|1035.9|1025.1|1035.9|1025.1|1
1649277460000|2022-04-06 20:37:40|1034.66|1023.86|1034.66|1023.86|1034.66|1023.86|1034.66|1023.86|1
1649277510000|2022-04-06 20:38:30|1034.16|1023.36|1034.16|1023.36|1034.16|1023.36|1034.16|1023.36|1
1649277580000|2022-04-06 20:39:40|1033.84|1023.04|1033.84|1023.04|1033.84|1023.04|1033.84|1023.04|1
1649277590000|2022-04-06 20:39:50|1033.9|1023.1|1034.66|1023.86|1034.66|1023.86|1033.9|1023.1|6
1649277600000|2022-04-06 20:40:00|1034.82|1024.02|1034.81|1024.01|1034.82|1024.02|1034.81|1024.01|8
1649277620000|2022-04-06 20:40:20|1034.74|1023.94|1035.24|1024.44|1035.24|1024.44|1034.74|1023.94|2
1649277630000|2022-04-06 20:40:30|1035.32|1024.52|1035.3|1024.5|1035.32|1024.52|1035.29|1024.49|7
1649277640000|2022-04-06 20:40:40|1035.32|1024.52|1035.32|1024.52|1035.32|1024.52|1035.31|1024.51|3
1649277650000|2022-04-06 20:40:50|1034.93|1024.13|1034.51|1023.71|1034.93|1024.13|1034.51|1023.71|2
1649277660000|2022-04-06 20:41:00|1034.76|1023.96|1034.76|1023.96|1034.76|1023.96|1034.76|1023.96|1
1649277740000|2022-04-06 20:42:20|1034.59|1023.79|1034.66|1023.86|1034.67|1023.87|1034.59|1023.79|14
1649277750000|2022-04-06 20:42:30|1034.65|1023.85|1034.66|1023.86|1034.67|1023.87|1034.65|1023.85|20
1649277760000|2022-04-06 20:42:40|1034.65|1023.85|1034.66|1023.86|1034.67|1023.87|1034.65|1023.85|10
1649277840000|2022-04-06 20:44:00|1033.8|1023|1033.8|1023|1033.8|1023|1033.8|1023|1
1649277850000|2022-04-06 20:44:10|1033.28|1022.48|1033.27|1022.47|1033.28|1022.48|1033.27|1022.47|2
1649277860000|2022-04-06 20:44:20|1033.28|1022.48|1033.28|1022.48|1033.28|1022.48|1033.28|1022.48|1
1649277880000|2022-04-06 20:44:40|1033.27|1022.47|1033.27|1022.47|1033.27|1022.47|1033.27|1022.47|1
1649277890000|2022-04-06 20:44:50|1032.77|1021.97|1032.4|1021.6|1032.77|1021.97|1032.4|1021.6|2
1649277920000|2022-04-06 20:45:20|1031.97|1021.17|1031.97|1021.17|1031.97|1021.17|1031.97|1021.17|1
1649277960000|2022-04-06 20:46:00|1032.47|1021.67|1033.18|1022.38|1033.18|1022.38|1032.47|1021.67|2
1649278030000|2022-04-06 20:47:10|1033.4|1022.6|1034.4|1023.6|1034.4|1023.6|1033.4|1022.6|3
1649278040000|2022-04-06 20:47:20|1034.9|1024.1|1035.4|1024.6|1035.4|1024.6|1034.9|1024.1|2
1649278060000|2022-04-06 20:47:40|1035.7|1024.9|1036.4|1025.6|1036.4|1025.6|1035.7|1024.9|2
1649278070000|2022-04-06 20:47:50|1036.24|1025.44|1036.24|1025.44|1036.24|1025.44|1036.24|1025.44|1
1649278100000|2022-04-06 20:48:20|1036.81|1026.01|1037.1|1026.3|1037.31|1026.51|1036.81|1026.01|7
1649278180000|2022-04-06 20:49:40|1037.4|1026.6|1037.4|1026.6|1037.4|1026.6|1037.4|1026.6|1
1649278190000|2022-04-06 20:49:50|1037.7|1026.9|1037.71|1026.91|1037.71|1026.91|1037.7|1026.9|2
1649278200000|2022-04-06 20:50:00|1037.7|1026.9|1037.7|1026.9|1037.71|1026.91|1037.7|1026.9|3
1649278230000|2022-04-06 20:50:30|1037.71|1026.91|1038.32|1027.52|1038.32|1027.52|1037.71|1026.91|3
1649278250000|2022-04-06 20:50:50|1038.47|1027.67|1038.47|1027.67|1038.47|1027.67|1038.47|1027.67|1
1649278270000|2022-04-06 20:51:10|1038.63|1027.83|1038.98|1028.18|1038.98|1028.18|1038.63|1027.83|2
1649278350000|2022-04-06 20:52:30|1039.42|1028.62|1039.42|1028.62|1039.42|1028.62|1039.42|1028.62|1
1649278380000|2022-04-06 20:53:00|1038.98|1028.18|1038.98|1028.18|1038.98|1028.18|1038.98|1028.18|1
1649278390000|2022-04-06 20:53:10|1039.37|1028.57|1039.37|1028.57|1039.37|1028.57|1039.37|1028.57|1
1649278400000|2022-04-06 20:53:20|1039.46|1028.66|1039.46|1028.66|1039.46|1028.66|1039.46|1028.66|1
1649278410000|2022-04-06 20:53:30|1039.79|1028.99|1039.54|1028.74|1039.79|1028.99|1039.54|1028.74|2
1649278470000|2022-04-06 20:54:30|1039.08|1028.28|1039.08|1028.28|1039.08|1028.28|1039.08|1028.28|1
1649278490000|2022-04-06 20:54:50|1038.58|1027.78|1038.4|1027.6|1038.58|1027.78|1038.4|1027.6|2
1649278520000|2022-04-06 20:55:20|1038.58|1027.78|1038.58|1027.78|1038.58|1027.78|1038.58|1027.78|1
1649278530000|2022-04-06 20:55:30|1039.08|1028.28|1039.08|1028.28|1039.08|1028.28|1039.08|1028.28|1
1649278540000|2022-04-06 20:55:40|1039.07|1028.27|1039.07|1028.27|1039.07|1028.27|1039.07|1028.27|1
1649278570000|2022-04-06 20:56:10|1038.57|1027.77|1038.57|1027.77|1038.57|1027.77|1038.57|1027.77|1
1649278600000|2022-04-06 20:56:40|1038.4|1027.6|1038.4|1027.6|1038.4|1027.6|1038.4|1027.6|1
1649278690000|2022-04-06 20:58:10|1038.19|1027.39|1037.69|1026.89|1038.19|1027.39|1037.69|1026.89|2
1649278710000|2022-04-06 20:58:30|1037.19|1026.39|1037.19|1026.39|1037.19|1026.39|1037.19|1026.39|1
1649278720000|2022-04-06 20:58:40|1036.4|1025.6|1036.4|1025.6|1036.4|1025.6|1036.4|1025.6|1
1649278770000|2022-04-06 20:59:30|1035.87|1025.07|1035.8|1025|1035.91|1025.11|1035.76|1024.96|14
1649278790000|2022-04-06 20:59:50|1035.71|1024.91|1035.09|1024.29|1035.71|1024.91|1035.09|1024.29|4
1649278810000|2022-04-06 21:00:10|1034.98|1024.18|1034.98|1024.18|1034.98|1024.18|1034.97|1024.17|5
1649278820000|2022-04-06 21:00:20|1034.86|1024.06|1034.76|1023.96|1034.86|1024.06|1034.54|1023.74|5
1649278830000|2022-04-06 21:00:30|1034.98|1024.18|1035.09|1024.29|1035.09|1024.29|1034.98|1024.18|2
1649278840000|2022-04-06 21:00:40|1035.2|1024.4|1035.65|1024.85|1035.65|1024.85|1035.2|1024.4|4
1649278850000|2022-04-06 21:00:50|1035.78|1024.98|1036.06|1025.26|1036.28|1025.48|1035.78|1024.98|9
1649278860000|2022-04-06 21:01:00|1036.07|1025.27|1036.95|1026.15|1037.1|1026.3|1036.07|1025.27|13
1649278870000|2022-04-06 21:01:10|1036.96|1026.16|1036.83|1026.03|1036.96|1026.16|1036.83|1026.03|4
1649278880000|2022-04-06 21:01:20|1036.82|1026.02|1036.82|1026.02|1036.83|1026.03|1036.82|1026.02|17
1649278890000|2022-04-06 21:01:30|1036.83|1026.03|1036.82|1026.02|1036.83|1026.03|1036.82|1026.02|20
1649278900000|2022-04-06 21:01:40|1036.83|1026.03|1035.3|1024.5|1036.83|1026.03|1035.3|1024.5|17
1649278910000|2022-04-06 21:01:50|1035.31|1024.51|1033.92|1023.12|1035.31|1024.51|1033.92|1023.12|18
1649278920000|2022-04-06 21:02:00|1033.89|1023.09|1033.88|1023.08|1033.89|1023.09|1033.47|1022.67|6
1649278930000|2022-04-06 21:02:10|1033.87|1023.07|1033.79|1022.99|1034.05|1023.25|1033.79|1022.99|19
1649278940000|2022-04-06 21:02:20|1033.58|1022.78|1033.26|1022.46|1033.58|1022.78|1033.04|1022.24|10
1649278950000|2022-04-06 21:02:30|1033.27|1022.47|1033.27|1022.47|1033.38|1022.58|1033.26|1022.46|17
1649278960000|2022-04-06 21:02:40|1033.26|1022.46|1033.26|1022.46|1033.27|1022.47|1033.26|1022.46|17
1649278970000|2022-04-06 21:02:50|1033.27|1022.47|1032.88|1022.08|1033.27|1022.47|1032.87|1022.07|12
1649278980000|2022-04-06 21:03:00|1032.87|1022.07|1032.88|1022.08|1032.88|1022.08|1032.87|1022.07|6
1649278990000|2022-04-06 21:03:10|1032.87|1022.07|1032.88|1022.08|1032.88|1022.08|1032.87|1022.07|2
1649279000000|2022-04-06 21:03:20|1032.87|1022.07|1032.88|1022.08|1032.88|1022.08|1032.87|1022.07|8
1649279010000|2022-04-06 21:03:30|1032.87|1022.07|1032.88|1022.08|1032.88|1022.08|1032.87|1022.07|4
1649279020000|2022-04-06 21:03:40|1032.87|1022.07|1032.88|1022.08|1032.88|1022.08|1032.87|1022.07|8
1649279030000|2022-04-06 21:03:50|1032.87|1022.07|1032.88|1022.08|1032.88|1022.08|1032.87|1022.07|6
1649279050000|2022-04-06 21:04:10|1032.89|1022.09|1032.88|1022.08|1032.89|1022.09|1032.88|1022.08|4
1649279060000|2022-04-06 21:04:20|1032.71|1021.91|1032.88|1022.08|1032.88|1022.08|1032.71|1021.91|6
1649279070000|2022-04-06 21:04:30|1032.87|1022.07|1032.14|1021.34|1032.88|1022.08|1032.14|1021.34|15
1649279080000|2022-04-06 21:04:40|1032.38|1021.58|1032.38|1021.58|1032.38|1021.58|1032.36|1021.56|17
1649279090000|2022-04-06 21:04:50|1032.36|1021.56|1032.11|1021.31|1032.38|1021.58|1032.11|1021.31|18
1649279100000|2022-04-06 21:05:00|1032.12|1021.32|1032.09|1021.29|1032.12|1021.32|1032.09|1021.29|5
1649279110000|2022-04-06 21:05:10|1032.31|1021.51|1032.48|1021.68|1032.48|1021.68|1032.31|1021.51|2
1649279120000|2022-04-06 21:05:20|1032.51|1021.71|1033.81|1023.01|1033.82|1023.02|1032.51|1021.71|21
1649279130000|2022-04-06 21:05:30|1033.83|1023.03|1033.83|1023.03|1033.83|1023.03|1033.82|1023.02|3
1649279140000|2022-04-06 21:05:40|1033.82|1023.02|1034.84|1024.04|1034.84|1024.04|1033.82|1023.02|11
1649279150000|2022-04-06 21:05:50|1034.85|1024.05|1035.31|1024.51|1035.31|1024.51|1034.84|1024.04|22
1649279160000|2022-04-06 21:06:00|1035.25|1024.45|1035.78|1024.98|1035.8|1025|1035.22|1024.42|14
1649279170000|2022-04-06 21:06:10|1035.79|1024.99|1035.15|1024.35|1035.79|1024.99|1035.15|1024.35|13
1649279180000|2022-04-06 21:06:20|1035.24|1024.44|1035.81|1025.01|1035.81|1025.01|1035.24|1024.44|5
1649279190000|2022-04-06 21:06:30|1035.93|1025.13|1035.93|1025.13|1035.93|1025.13|1035.93|1025.13|1
1649279210000|2022-04-06 21:06:50|1036.02|1025.22|1036.23|1025.43|1036.23|1025.43|1036.02|1025.22|4
1649279220000|2022-04-06 21:07:00|1036.22|1025.42|1036.23|1025.43|1036.23|1025.43|1036.22|1025.42|2
1649279230000|2022-04-06 21:07:10|1036.29|1025.49|1036.31|1025.51|1036.46|1025.66|1036.29|1025.49|6
1649279240000|2022-04-06 21:07:20|1036.14|1025.34|1036.31|1025.51|1036.31|1025.51|1036.14|1025.34|2
1649279250000|2022-04-06 21:07:30|1036.14|1025.34|1036.46|1025.66|1036.47|1025.67|1036.14|1025.34|11
1649279260000|2022-04-06 21:07:40|1036.47|1025.67|1036.44|1025.64|1036.47|1025.67|1036.3|1025.5|8
1649279280000|2022-04-06 21:08:00|1036.7|1025.9|1036.7|1025.9|1036.7|1025.9|1036.44|1025.64|5
1649279290000|2022-04-06 21:08:10|1036.71|1025.91|1036.71|1025.91|1036.71|1025.91|1036.71|1025.91|1
1649279300000|2022-04-06 21:08:20|1036.72|1025.92|1037.06|1026.26|1037.06|1026.26|1036.72|1025.92|4
1649279310000|2022-04-06 21:08:30|1037.18|1026.38|1037.94|1027.14|1037.95|1027.15|1037.18|1026.38|10
1649279320000|2022-04-06 21:08:40|1037.95|1027.15|1038.24|1027.44|1038.24|1027.44|1037.94|1027.14|8
1649279330000|2022-04-06 21:08:50|1038.36|1027.56|1038.23|1027.43|1038.36|1027.56|1038.23|1027.43|3
1649279340000|2022-04-06 21:09:00|1038.24|1027.44|1038.09|1027.29|1038.24|1027.44|1038.03|1027.23|10
1649279350000|2022-04-06 21:09:10|1038.1|1027.3|1038.09|1027.29|1038.1|1027.3|1038.09|1027.29|20
1649279360000|2022-04-06 21:09:20|1038.1|1027.3|1038.09|1027.29|1038.1|1027.3|1038.09|1027.29|20
1649279370000|2022-04-06 21:09:30|1038.1|1027.3|1036.87|1026.07|1038.18|1027.38|1036.87|1026.07|17
1649279380000|2022-04-06 21:09:40|1037.03|1026.23|1036.32|1025.52|1037.03|1026.23|1036.32|1025.52|8
1649279390000|2022-04-06 21:09:50|1036.31|1025.51|1036.32|1025.52|1036.32|1025.52|1036.31|1025.51|4
1649279400000|2022-04-06 21:10:00|1036.56|1025.76|1036.9|1026.1|1036.9|1026.1|1036.56|1025.76|2
1649279540000|2022-04-06 21:12:20|1036.4|1025.6|1036.4|1025.6|1036.4|1025.6|1036.4|1025.6|1
1649279630000|2022-04-06 21:13:50|1035.07|1024.27|1034.9|1024.1|1035.07|1024.27|1034.9|1024.1|2
1649279650000|2022-04-06 21:14:10|1034.32|1023.52|1034.32|1023.52|1034.32|1023.52|1034.32|1023.52|1
1649279790000|2022-04-06 21:16:30|1034.31|1023.51|1034.31|1023.51|1034.32|1023.52|1034.31|1023.51|3
1649279810000|2022-04-06 21:16:50|1034.3|1023.5|1034.4|1023.6|1034.4|1023.6|1034.3|1023.5|3
1649279840000|2022-04-06 21:17:20|1034.79|1023.99|1034.79|1023.99|1034.79|1023.99|1034.79|1023.99|1
1649279850000|2022-04-06 21:17:30|1035.29|1024.49|1035.29|1024.49|1035.29|1024.49|1035.29|1024.49|1
1649279860000|2022-04-06 21:17:40|1035.4|1024.6|1035.4|1024.6|1035.4|1024.6|1035.4|1024.6|1
1649279950000|2022-04-06 21:19:10|1035.5|1024.7|1035.5|1024.7|1035.5|1024.7|1035.5|1024.7|1
1649280060000|2022-04-06 21:21:00|1035.9|1025.1|1035.9|1025.1|1035.9|1025.1|1035.9|1025.1|1
1649280300000|2022-04-06 21:25:00|1036.22|1025.42|1036.22|1025.42|1036.22|1025.42|1036.22|1025.42|1
1649280330000|2022-04-06 21:25:30|1036.4|1025.6|1036.4|1025.6|1036.4|1025.6|1036.4|1025.6|1
1649280360000|2022-04-06 21:26:00|1036.9|1026.1|1036.9|1026.1|1036.9|1026.1|1036.9|1026.1|1
1649280450000|2022-04-06 21:27:30|1037.2|1026.4|1037.2|1026.4|1037.2|1026.4|1037.2|1026.4|1
1649280600000|2022-04-06 21:30:00|1037|1026.2|1037.54|1026.74|1037.54|1026.74|1037|1026.2|3
1649280620000|2022-04-06 21:30:20|1038.04|1027.24|1038.81|1028.01|1038.81|1028.01|1038.04|1027.24|2
1649280650000|2022-04-06 21:30:50|1038.64|1027.84|1038.64|1027.84|1038.64|1027.84|1038.64|1027.84|1
1649280940000|2022-04-06 21:35:40|1038.9|1028.1|1038.9|1028.1|1038.9|1028.1|1038.9|1028.1|1
1649280970000|2022-04-06 21:36:10|1037.9|1027.1|1037.9|1027.1|1037.9|1027.1|1037.9|1027.1|1
1649281050000|2022-04-06 21:37:30|1036.9|1026.1|1036.59|1025.79|1036.9|1026.1|1036.59|1025.79|2
1649281160000|2022-04-06 21:39:20|1035.67|1024.87|1035.67|1024.87|1035.67|1024.87|1035.67|1024.87|1
1649281480000|2022-04-06 21:44:40|1035.59|1024.79|1035.59|1024.79|1035.59|1024.79|1035.59|1024.79|1
1649281490000|2022-04-06 21:44:50|1034.32|1023.52|1034.32|1023.52|1034.32|1023.52|1034.32|1023.52|1
1649281500000|2022-04-06 21:45:00|1033.82|1023.02|1033.82|1023.02|1033.82|1023.02|1033.82|1023.02|1
1649281670000|2022-04-06 21:47:50|1033.9|1023.1|1033.9|1023.1|1033.9|1023.1|1033.9|1023.1|1
1649281680000|2022-04-06 21:48:00|1034.4|1023.6|1034.4|1023.6|1034.4|1023.6|1034.4|1023.6|1
1649281980000|2022-04-06 21:53:00|1033.9|1023.1|1033.4|1022.6|1033.9|1023.1|1033.4|1022.6|2
1649282020000|2022-04-06 21:53:40|1033.9|1023.1|1033.9|1023.1|1033.9|1023.1|1033.9|1023.1|1
1649282040000|2022-04-06 21:54:00|1034.54|1023.74|1035.04|1024.24|1035.04|1024.24|1034.54|1023.74|2
1649282100000|2022-04-06 21:55:00|1035.54|1024.74|1036.4|1025.6|1036.4|1025.6|1035.54|1024.74|2
1649282130000|2022-04-06 21:55:30|1036.9|1026.1|1036.9|1026.1|1036.9|1026.1|1036.9|1026.1|1
1649282160000|2022-04-06 21:56:00|1037.44|1026.64|1037.44|1026.64|1037.44|1026.64|1037.44|1026.64|1
1649282200000|2022-04-06 21:56:40|1037.4|1026.6|1037.4|1026.6|1037.4|1026.6|1037.4|1026.6|1
1649282230000|2022-04-06 21:57:10|1036.9|1026.1|1036.9|1026.1|1036.9|1026.1|1036.9|1026.1|1
1649282280000|2022-04-06 21:58:00|1036.4|1025.6|1036.4|1025.6|1036.4|1025.6|1036.4|1025.6|1
1649282370000|2022-04-06 21:59:30|1035.9|1025.1|1035.9|1025.1|1035.9|1025.1|1035.9|1025.1|1
1649282390000|2022-04-06 21:59:50|1035.3|1024.5|1035.3|1024.5|1035.3|1024.5|1035.3|1024.5|1
1649282400000|2022-04-06 22:00:00|1034.8|1024|1033.4|1022.6|1034.8|1024|1033.4|1022.6|4
1649282410000|2022-04-06 22:00:10|1032.9|1022.1|1032.9|1022.1|1032.9|1022.1|1032.9|1022.1|1
1649282420000|2022-04-06 22:00:20|1032.4|1021.6|1032.58|1021.78|1032.58|1021.78|1032.4|1021.6|2
1649282430000|2022-04-06 22:00:30|1032.4|1021.6|1032.4|1021.6|1032.4|1021.6|1032.4|1021.6|1
1649282450000|2022-04-06 22:00:50|1032.58|1021.78|1032.58|1021.78|1032.58|1021.78|1032.58|1021.78|1
1649282460000|2022-04-06 22:01:00|1032.4|1021.6|1032.18|1021.38|1032.4|1021.6|1032.18|1021.38|2
1649282470000|2022-04-06 22:01:10|1031.9|1021.1|1031.9|1021.1|1031.9|1021.1|1031.9|1021.1|1
1649282510000|2022-04-06 22:01:50|1031.4|1020.6|1031.4|1020.6|1031.4|1020.6|1031.4|1020.6|1
1649282580000|2022-04-06 22:03:00|1031.9|1021.1|1032.4|1021.6|1032.4|1021.6|1031.9|1021.1|2
1649282630000|2022-04-06 22:03:50|1032.85|1022.05|1032.85|1022.05|1032.85|1022.05|1032.85|1022.05|1
1649282670000|2022-04-06 22:04:30|1032.53|1021.73|1032.53|1021.73|1032.53|1021.73|1032.53|1021.73|1
1649282680000|2022-04-06 22:04:40|1032.09|1021.29|1032.09|1021.29|1032.09|1021.29|1032.09|1021.29|1
1649282760000|2022-04-06 22:06:00|1031.94|1021.14|1031.94|1021.14|1031.94|1021.14|1031.94|1021.14|1
1649282790000|2022-04-06 22:06:30|1031.53|1020.73|1031.53|1020.73|1031.53|1020.73|1031.53|1020.73|1
1649282800000|2022-04-06 22:06:40|1031.14|1020.34|1031.14|1020.34|1031.14|1020.34|1031.14|1020.34|1
1649282810000|2022-04-06 22:06:50|1030.99|1020.19|1030.99|1020.19|1030.99|1020.19|1030.99|1020.19|1
1649282820000|2022-04-06 22:07:00|1031.14|1020.34|1031.9|1021.1|1031.9|1021.1|1031.14|1020.34|2
1649282830000|2022-04-06 22:07:10|1032.9|1022.1|1033.4|1022.6|1033.4|1022.6|1032.9|1022.1|2
1649282840000|2022-04-06 22:07:20|1033.9|1023.1|1034.4|1023.6|1034.4|1023.6|1033.9|1023.1|2
1649282870000|2022-04-06 22:07:50|1034.73|1023.93|1034.73|1023.93|1034.73|1023.93|1034.73|1023.93|1
1649282880000|2022-04-06 22:08:00|1035.23|1024.43|1034.73|1023.93|1035.23|1024.43|1034.73|1023.93|2
1649282950000|2022-04-06 22:09:10|1033.4|1022.6|1033.4|1022.6|1033.4|1022.6|1033.4|1022.6|1
1649282980000|2022-04-06 22:09:40|1033.31|1022.51|1033.4|1022.6|1033.4|1022.6|1033.31|1022.51|2
1649282990000|2022-04-06 22:09:50|1033.45|1022.65|1032.95|1022.15|1033.45|1022.65|1032.95|1022.15|2
1649283010000|2022-04-06 22:10:10|1033.4|1022.6|1034.31|1023.51|1034.31|1023.51|1033.4|1022.6|3
1649283020000|2022-04-06 22:10:20|1034.3|1023.5|1034.3|1023.5|1034.3|1023.5|1034.3|1023.5|1
1649283070000|2022-04-06 22:11:10|1033.4|1022.6|1033.4|1022.6|1033.4|1022.6|1033.4|1022.6|1
1649283090000|2022-04-06 22:11:30|1033.36|1022.56|1032.86|1022.06|1033.36|1022.56|1032.86|1022.06|2
1649283140000|2022-04-06 22:12:20|1033.1|1022.3|1033.1|1022.3|1033.1|1022.3|1033.1|1022.3|1
1649283150000|2022-04-06 22:12:30|1033.12|1022.32|1033.12|1022.32|1033.12|1022.32|1033.12|1022.32|1
1649283230000|2022-04-06 22:13:50|1032.67|1021.87|1032.67|1021.87|1032.67|1021.87|1032.67|1021.87|1
1649283240000|2022-04-06 22:14:00|1031.9|1021.1|1031.76|1020.96|1031.9|1021.1|1031.76|1020.96|2
1649283250000|2022-04-06 22:14:10|1031.66|1020.86|1031.76|1020.96|1031.76|1020.96|1031.66|1020.86|2
1649283370000|2022-04-06 22:16:10|1029.9|1019.1|1029.9|1019.1|1029.9|1019.1|1029.9|1019.1|1
1649283380000|2022-04-06 22:16:20|1029.72|1018.92|1029.72|1018.92|1029.72|1018.92|1029.72|1018.92|1
1649283390000|2022-04-06 22:16:30|1028.9|1018.1|1028.9|1018.1|1028.9|1018.1|1028.9|1018.1|1
1649283400000|2022-04-06 22:16:40|1027.9|1017.1|1027.9|1017.1|1027.9|1017.1|1027.9|1017.1|1
1649283420000|2022-04-06 22:17:00|1027.8|1017|1027.76|1016.96|1027.8|1017|1027.75|1016.95|4
1649283430000|2022-04-06 22:17:10|1027.72|1016.92|1027.72|1016.92|1027.72|1016.92|1027.72|1016.92|1
1649283440000|2022-04-06 22:17:20|1026.9|1016.1|1026.9|1016.1|1026.9|1016.1|1026.9|1016.1|1
1649283450000|2022-04-06 22:17:30|1026.4|1015.6|1025.9|1015.1|1026.4|1015.6|1025.9|1015.1|4
1649283460000|2022-04-06 22:17:40|1025.5|1014.7|1025.5|1014.7|1025.5|1014.7|1025.5|1014.7|1
1649283490000|2022-04-06 22:18:10|1025|1014.2|1025|1014.2|1025|1014.2|1025|1014.2|1
1649283500000|2022-04-06 22:18:20|1024.9|1014.1|1024.9|1014.1|1024.9|1014.1|1024.9|1014.1|1
1649283510000|2022-04-06 22:18:30|1024.55|1013.75|1024.33|1013.53|1024.55|1013.75|1024.33|1013.53|2
1649283550000|2022-04-06 22:19:10|1024.05|1013.25|1024.05|1013.25|1024.05|1013.25|1024.05|1013.25|1
1649283570000|2022-04-06 22:19:30|1023.8|1013|1023.65|1012.85|1023.8|1013|1023.65|1012.85|2
1649283590000|2022-04-06 22:19:50|1022.9|1012.1|1022.9|1012.1|1022.9|1012.1|1022.9|1012.1|1
1649283600000|2022-04-06 22:20:00|1023.15|1012.35|1023.15|1012.35|1023.15|1012.35|1023.15|1012.35|1
1649283610000|2022-04-06 22:20:10|1023.45|1012.65|1023.9|1013.1|1023.9|1013.1|1023.45|1012.65|3
1649283620000|2022-04-06 22:20:20|1023.7|1012.9|1023.7|1012.9|1023.7|1012.9|1023.7|1012.9|1
1649283640000|2022-04-06 22:20:40|1022.9|1012.1|1022.9|1012.1|1022.9|1012.1|1022.9|1012.1|1
1649283650000|2022-04-06 22:20:50|1021.9|1011.1|1021.9|1011.1|1021.9|1011.1|1021.9|1011.1|1
1649283660000|2022-04-06 22:21:00|1021.81|1011.01|1021.4|1010.6|1021.82|1011.02|1021.4|1010.6|4
1649283680000|2022-04-06 22:21:20|1021.02|1010.22|1020.52|1009.72|1021.02|1010.22|1020.52|1009.72|2
1649283710000|2022-04-06 22:21:50|1019.9|1009.1|1019.9|1009.1|1019.9|1009.1|1019.9|1009.1|1
1649283720000|2022-04-06 22:22:00|1020.02|1009.22|1020.4|1009.6|1020.4|1009.6|1020.02|1009.22|4
1649283730000|2022-04-06 22:22:10|1020.41|1009.61|1019.9|1009.1|1020.41|1009.61|1019.9|1009.1|5
1649283740000|2022-04-06 22:22:20|1019.4|1008.6|1019.4|1008.6|1019.4|1008.6|1019.4|1008.6|1
1649283750000|2022-04-06 22:22:30|1019.76|1008.96|1020.26|1009.46|1020.26|1009.46|1019.76|1008.96|2
1649283780000|2022-04-06 22:23:00|1019.76|1008.96|1019.4|1008.6|1019.76|1008.96|1019.4|1008.6|2
1649283790000|2022-04-06 22:23:10|1019.64|1008.84|1020.14|1009.34|1020.14|1009.34|1019.64|1008.84|2
1649283820000|2022-04-06 22:23:40|1019.9|1009.1|1019.67|1008.87|1019.9|1009.1|1019.67|1008.87|2
1649283830000|2022-04-06 22:23:50|1019.93|1009.13|1020.29|1009.49|1020.29|1009.49|1019.93|1009.13|3
1649283890000|2022-04-06 22:24:50|1020.58|1009.78|1020.58|1009.78|1020.58|1009.78|1020.58|1009.78|1
1649283900000|2022-04-06 22:25:00|1019.9|1009.1|1019.9|1009.1|1019.9|1009.1|1019.9|1009.1|1
1649283910000|2022-04-06 22:25:10|1020.28|1009.48|1020.58|1009.78|1020.58|1009.78|1020.28|1009.48|2
1649283930000|2022-04-06 22:25:30|1019.9|1009.1|1019.9|1009.1|1019.9|1009.1|1019.9|1009.1|1
1649283960000|2022-04-06 22:26:00|1020.04|1009.24|1020.3|1009.5|1020.59|1009.79|1020.04|1009.24|5
1649283980000|2022-04-06 22:26:20|1020.29|1009.49|1020.4|1009.6|1020.4|1009.6|1020.29|1009.49|2
1649283990000|2022-04-06 22:26:30|1020.9|1010.1|1021.4|1010.6|1021.4|1010.6|1020.9|1010.1|2
1649284000000|2022-04-06 22:26:40|1021.6|1010.8|1022.1|1011.3|1022.1|1011.3|1021.6|1010.8|2
1649284030000|2022-04-06 22:27:10|1022.24|1011.44|1022.45|1011.65|1022.45|1011.65|1022.24|1011.44|2
1649284040000|2022-04-06 22:27:20|1022.99|1012.19|1023.15|1012.35|1023.15|1012.35|1022.99|1012.19|3
1649284060000|2022-04-06 22:27:40|1023.2|1012.4|1023.31|1012.51|1023.34|1012.54|1023.2|1012.4|3
1649284090000|2022-04-06 22:28:10|1023.04|1012.24|1022.28|1011.48|1023.04|1012.24|1022.28|1011.48|2
1649284110000|2022-04-06 22:28:30|1021.69|1010.89|1021.69|1010.89|1021.69|1010.89|1021.69|1010.89|1
1649284130000|2022-04-06 22:28:50|1020.9|1010.1|1019.4|1008.6|1020.9|1010.1|1019.4|1008.6|4
1649284200000|2022-04-06 22:30:00|1019.9|1009.1|1019.9|1009.1|1019.9|1009.1|1019.9|1009.1|1
1649284210000|2022-04-06 22:30:10|1019.98|1009.18|1020.9|1010.1|1020.9|1010.1|1019.98|1009.18|3
1649284220000|2022-04-06 22:30:20|1020.48|1009.68|1020.48|1009.68|1020.48|1009.68|1020.48|1009.68|1
1649284240000|2022-04-06 22:30:40|1020.9|1010.1|1020.9|1010.1|1020.9|1010.1|1020.9|1010.1|1
1649284260000|2022-04-06 22:31:00|1021.26|1010.46|1021.24|1010.44|1021.31|1010.51|1021.24|1010.44|6
1649284280000|2022-04-06 22:31:20|1020.64|1009.84|1020.74|1009.94|1020.74|1009.94|1020.64|1009.84|2
1649284290000|2022-04-06 22:31:30|1020.24|1009.44|1019.81|1009.01|1020.24|1009.44|1019.2|1008.4|3
1649284300000|2022-04-06 22:31:40|1020.02|1009.22|1020.18|1009.38|1020.19|1009.39|1020.02|1009.22|3
1649284310000|2022-04-06 22:31:50|1020.31|1009.51|1021.31|1010.51|1021.31|1010.51|1020.31|1009.51|5
1649284320000|2022-04-06 22:32:00|1021.3|1010.5|1021.3|1010.5|1021.3|1010.5|1021.3|1010.5|1
1649284340000|2022-04-06 22:32:20|1021.9|1011.1|1021.9|1011.1|1021.9|1011.1|1021.9|1011.1|1
1649284410000|2022-04-06 22:33:30|1021.68|1010.88|1021.68|1010.88|1021.68|1010.88|1021.68|1010.88|1
1649284420000|2022-04-06 22:33:40|1021.18|1010.38|1021.18|1010.38|1021.18|1010.38|1021.18|1010.38|1
1649284440000|2022-04-06 22:34:00|1021.31|1010.51|1020.68|1009.88|1021.31|1010.51|1020.68|1009.88|2
1649284460000|2022-04-06 22:34:20|1020.18|1009.38|1020.18|1009.38|1020.18|1009.38|1020.18|1009.38|1
1649284480000|2022-04-06 22:34:40|1019.68|1008.88|1019.68|1008.88|1019.68|1008.88|1019.68|1008.88|1
1649284490000|2022-04-06 22:34:50|1018.24|1007.44|1018.23|1007.43|1018.24|1007.44|1018.23|1007.43|2
1649284510000|2022-04-06 22:35:10|1017.9|1007.1|1017.9|1007.1|1017.9|1007.1|1017.9|1007.1|1
1649284520000|2022-04-06 22:35:20|1017.97|1007.17|1017.97|1007.17|1017.97|1007.17|1017.97|1007.17|1
1649284530000|2022-04-06 22:35:30|1018.4|1007.6|1018.9|1008.1|1018.9|1008.1|1018.4|1007.6|2
1649284560000|2022-04-06 22:36:00|1019.81|1009.01|1020.31|1009.51|1020.31|1009.51|1019.81|1009.01|2
1649284570000|2022-04-06 22:36:10|1020.3|1009.5|1020.31|1009.51|1020.31|1009.51|1020.3|1009.5|4
1649284590000|2022-04-06 22:36:30|1020.9|1010.1|1020.9|1010.1|1020.9|1010.1|1020.9|1010.1|1
1649284630000|2022-04-06 22:37:10|1021.74|1010.94|1022.24|1011.44|1022.24|1011.44|1021.74|1010.94|2
1649284640000|2022-04-06 22:37:20|1022.4|1011.6|1022.4|1011.6|1022.4|1011.6|1022.4|1011.6|1
1649284650000|2022-04-06 22:37:30|1022.9|1012.1|1022.9|1012.1|1022.9|1012.1|1022.9|1012.1|1
1649284660000|2022-04-06 22:37:40|1022.4|1011.6|1022.4|1011.6|1022.4|1011.6|1022.4|1011.6|1
1649284730000|2022-04-06 22:38:50|1022.9|1012.1|1022.9|1012.1|1022.9|1012.1|1022.9|1012.1|1
1649284740000|2022-04-06 22:39:00|1023.4|1012.6|1023.4|1012.6|1023.4|1012.6|1023.4|1012.6|1
1649284820000|2022-04-06 22:40:20|1023.79|1012.99|1023.79|1012.99|1023.79|1012.99|1023.79|1012.99|1
1649284830000|2022-04-06 22:40:30|1023.4|1012.6|1023.4|1012.6|1023.4|1012.6|1023.4|1012.6|1
1649284860000|2022-04-06 22:41:00|1023.13|1012.33|1022.63|1011.83|1023.13|1012.33|1022.63|1011.83|2
1649284870000|2022-04-06 22:41:10|1022.4|1011.6|1022.4|1011.6|1022.4|1011.6|1022.4|1011.6|1
1649284880000|2022-04-06 22:41:20|1021.4|1010.6|1020.4|1009.6|1021.4|1010.6|1020.4|1009.6|2
1649284990000|2022-04-06 22:43:10|1019.19|1008.39|1018.9|1008.1|1019.19|1008.39|1017.69|1006.89|8
1649285000000|2022-04-06 22:43:20|1019.4|1008.6|1018.9|1008.1|1019.4|1008.6|1018.9|1008.1|2
1649285010000|2022-04-06 22:43:30|1018.69|1007.89|1018.09|1007.29|1018.69|1007.89|1017.69|1006.89|3
1649285040000|2022-04-06 22:44:00|1017.96|1007.16|1018.18|1007.38|1018.18|1007.38|1017.96|1007.16|2
1649285090000|2022-04-06 22:44:50|1018.21|1007.41|1018.21|1007.41|1018.21|1007.41|1018.21|1007.41|1
1649285170000|2022-04-06 22:46:10|1018.71|1007.91|1018.71|1007.91|1018.71|1007.91|1018.71|1007.91|1
1649285180000|2022-04-06 22:46:20|1019.4|1008.6|1019.4|1008.6|1019.4|1008.6|1019.4|1008.6|1
1649285260000|2022-04-06 22:47:40|1019.32|1008.52|1019.32|1008.52|1019.32|1008.52|1019.32|1008.52|1
1649285330000|2022-04-06 22:48:50|1019.82|1009.02|1020.4|1009.6|1020.4|1009.6|1019.82|1009.02|2
1649285380000|2022-04-06 22:49:40|1020.74|1009.94|1021.23|1010.43|1021.24|1010.44|1020.74|1009.94|5
1649285390000|2022-04-06 22:49:50|1021.24|1010.44|1021.24|1010.44|1021.24|1010.44|1021.24|1010.44|1
1649285400000|2022-04-06 22:50:00|1021.28|1010.48|1021.27|1010.47|1021.28|1010.48|1021.27|1010.47|2
1649285410000|2022-04-06 22:50:10|1021.28|1010.48|1021.27|1010.47|1021.28|1010.48|1021.27|1010.47|2
1649285430000|2022-04-06 22:50:30|1021.4|1010.6|1021.4|1010.6|1021.4|1010.6|1021.4|1010.6|1
1649285460000|2022-04-06 22:51:00|1020.9|1010.1|1020.9|1010.1|1020.9|1010.1|1020.9|1010.1|1
1649285520000|2022-04-06 22:52:00|1020.21|1009.41|1020.25|1009.45|1020.25|1009.45|1020.21|1009.41|3
1649285530000|2022-04-06 22:52:10|1020.24|1009.44|1020.4|1009.6|1020.4|1009.6|1020.24|1009.44|7
1649285540000|2022-04-06 22:52:20|1020.78|1009.98|1021.26|1010.46|1021.26|1010.46|1020.76|1009.96|7
1649285550000|2022-04-06 22:52:30|1021.68|1010.88|1022.32|1011.52|1022.32|1011.52|1021.68|1010.88|4
1649285560000|2022-04-06 22:52:40|1022.4|1011.6|1022.4|1011.6|1022.4|1011.6|1022.4|1011.6|1
1649285570000|2022-04-06 22:52:50|1022.9|1012.1|1023.4|1012.6|1023.65|1012.85|1022.9|1012.1|4
1649285600000|2022-04-06 22:53:20|1023.14|1012.34|1023.14|1012.34|1023.14|1012.34|1023.14|1012.34|1
1649285660000|2022-04-06 22:54:20|1022.64|1011.84|1022.64|1011.84|1022.64|1011.84|1022.64|1011.84|1
1649285670000|2022-04-06 22:54:30|1021.4|1010.6|1021.4|1010.6|1021.4|1010.6|1021.4|1010.6|1
1649285680000|2022-04-06 22:54:40|1021.62|1010.82|1022.12|1011.32|1022.12|1011.32|1021.62|1010.82|2
1649285700000|2022-04-06 22:55:00|1022.4|1011.6|1022.4|1011.6|1022.4|1011.6|1022.4|1011.6|1
1649285710000|2022-04-06 22:55:10|1022.78|1011.98|1023.31|1012.51|1023.32|1012.52|1022.78|1011.98|12
1649285720000|2022-04-06 22:55:20|1023.32|1012.52|1023.3|1012.5|1023.32|1012.52|1023.3|1012.5|2
1649285730000|2022-04-06 22:55:30|1023.32|1012.52|1023.31|1012.51|1023.32|1012.52|1023.31|1012.51|4
1649285740000|2022-04-06 22:55:40|1023.32|1012.52|1023.31|1012.51|1023.32|1012.52|1023.3|1012.5|10
1649285760000|2022-04-06 22:56:00|1022.81|1012.01|1022.4|1011.6|1022.81|1012.01|1022.4|1011.6|2
1649285770000|2022-04-06 22:56:10|1021.9|1011.1|1021.9|1011.1|1021.9|1011.1|1021.9|1011.1|1
1649285780000|2022-04-06 22:56:20|1021.4|1010.6|1021.4|1010.6|1021.4|1010.6|1021.4|1010.6|1
1649285790000|2022-04-06 22:56:30|1021.32|1010.52|1021.32|1010.52|1021.32|1010.52|1021.32|1010.52|1
1649285840000|2022-04-06 22:57:20|1020.4|1009.6|1020.4|1009.6|1020.4|1009.6|1020.4|1009.6|1
1649285890000|2022-04-06 22:58:10|1019.9|1009.1|1019.9|1009.1|1019.9|1009.1|1019.9|1009.1|1
1649285910000|2022-04-06 22:58:30|1018.3|1007.5|1018.3|1007.5|1018.3|1007.5|1018.3|1007.5|1
1649285920000|2022-04-06 22:58:40|1018.09|1007.29|1017.69|1006.89|1018.09|1007.29|1017.69|1006.89|4
1649285960000|2022-04-06 22:59:20|1016.9|1006.1|1016.9|1006.1|1016.9|1006.1|1016.9|1006.1|1
1649285970000|2022-04-06 22:59:30|1016.68|1005.88|1016.79|1005.99|1016.79|1005.99|1016.67|1005.87|3
1649286010000|2022-04-06 23:00:10|1016.9|1006.1|1017.09|1006.29|1017.09|1006.29|1016.9|1006.1|2
1649286020000|2022-04-06 23:00:20|1018.4|1007.6|1019.4|1008.6|1019.4|1008.6|1018.4|1007.6|2
1649286030000|2022-04-06 23:00:30|1019.9|1009.1|1020.9|1010.1|1020.9|1010.1|1019.9|1009.1|4
1649286050000|2022-04-06 23:00:50|1020.4|1009.6|1020.4|1009.6|1020.4|1009.6|1020.4|1009.6|1
1649286070000|2022-04-06 23:01:10|1021.31|1010.51|1021.31|1010.51|1021.31|1010.51|1021.31|1010.51|1
1649286080000|2022-04-06 23:01:20|1021.4|1010.6|1021.4|1010.6|1021.4|1010.6|1021.4|1010.6|1
1649286140000|2022-04-06 23:02:20|1019.9|1009.1|1019.4|1008.6|1019.9|1009.1|1019.4|1008.6|2
1649286160000|2022-04-06 23:02:40|1018.9|1008.1|1016.4|1005.6|1018.9|1008.1|1016.4|1005.6|2
1649286170000|2022-04-06 23:02:50|1015.9|1005.1|1015.4|1004.6|1015.9|1005.1|1015.4|1004.6|2
1649286180000|2022-04-06 23:03:00|1015.9|1005.1|1015.4|1004.6|1016.4|1005.6|1015.4|1004.6|3
1649286210000|2022-04-06 23:03:30|1015.9|1005.1|1015.9|1005.1|1015.9|1005.1|1015.9|1005.1|1
1649286240000|2022-04-06 23:04:00|1016.4|1005.6|1016.4|1005.6|1016.4|1005.6|1016.4|1005.6|1
1649286250000|2022-04-06 23:04:10|1016.77|1005.97|1016.77|1005.97|1016.77|1005.97|1016.77|1005.97|1
1649286260000|2022-04-06 23:04:20|1017.27|1006.47|1017.4|1006.6|1017.4|1006.6|1017.27|1006.47|2
1649286270000|2022-04-06 23:04:30|1017.32|1006.52|1017.31|1006.51|1017.32|1006.52|1017.31|1006.51|2
1649286300000|2022-04-06 23:05:00|1017.4|1006.6|1017.4|1006.6|1017.4|1006.6|1017.4|1006.6|1
1649286330000|2022-04-06 23:05:30|1017.07|1006.27|1016.57|1005.77|1017.07|1006.27|1016.57|1005.77|2
1649286340000|2022-04-06 23:05:40|1016.07|1005.27|1015.9|1005.1|1016.07|1005.27|1015.9|1005.1|2
1649286350000|2022-04-06 23:05:50|1014.9|1004.1|1014.9|1004.1|1014.9|1004.1|1014.9|1004.1|1
1649286360000|2022-04-06 23:06:00|1014.4|1003.6|1014.4|1003.6|1014.4|1003.6|1014.4|1003.6|1
1649286390000|2022-04-06 23:06:30|1013.4|1002.6|1012.9|1002.1|1013.4|1002.6|1012.9|1002.1|2
1649286410000|2022-04-06 23:06:50|1012.4|1001.6|1012.4|1001.6|1012.4|1001.6|1012.4|1001.6|1
1649286420000|2022-04-06 23:07:00|1012.9|1002.1|1012.9|1002.1|1012.9|1002.1|1012.9|1002.1|1
1649286440000|2022-04-06 23:07:20|1012.4|1001.6|1012.4|1001.6|1012.4|1001.6|1012.4|1001.6|1
1649286450000|2022-04-06 23:07:30|1012.79|1001.99|1012.9|1002.1|1012.9|1002.1|1012.79|1001.99|2
1649286460000|2022-04-06 23:07:40|1012.4|1001.6|1012.4|1001.6|1012.4|1001.6|1012.4|1001.6|1
1649286470000|2022-04-06 23:07:50|1013|1002.2|1013.9|1003.1|1013.9|1003.1|1013|1002.2|2
1649286480000|2022-04-06 23:08:00|1014.4|1003.6|1014.4|1003.6|1014.4|1003.6|1014.4|1003.6|1
1649286490000|2022-04-06 23:08:10|1014.9|1004.1|1015.8|1005|1015.9|1005.1|1014.9|1004.1|6
1649286500000|2022-04-06 23:08:20|1015.9|1005.1|1015.82|1005.02|1015.9|1005.1|1015.81|1005.01|4
1649286520000|2022-04-06 23:08:40|1015.9|1005.1|1015.9|1005.1|1015.9|1005.1|1015.9|1005.1|1
1649286530000|2022-04-06 23:08:50|1016.4|1005.6|1016.4|1005.6|1016.4|1005.6|1016.4|1005.6|1
1649286550000|2022-04-06 23:09:10|1016.79|1005.99|1016.9|1006.1|1016.9|1006.1|1016.79|1005.99|2
1649286560000|2022-04-06 23:09:20|1017.4|1006.6|1017.4|1006.6|1017.4|1006.6|1017.4|1006.6|1
1649286580000|2022-04-06 23:09:40|1017.77|1006.97|1018.54|1007.74|1018.54|1007.74|1017.77|1006.97|6
1649286590000|2022-04-06 23:09:50|1019.04|1008.24|1019.04|1008.24|1019.04|1008.24|1019.04|1008.24|1
1649286610000|2022-04-06 23:10:10|1019.9|1009.1|1019.9|1009.1|1019.9|1009.1|1019.9|1009.1|1
1649286630000|2022-04-06 23:10:30|1020.5|1009.7|1021.4|1010.6|1021.4|1010.6|1020.5|1009.7|3
1649286640000|2022-04-06 23:10:40|1021.28|1010.48|1021.49|1010.69|1021.49|1010.69|1021.26|1010.46|7
1649286650000|2022-04-06 23:10:50|1021.4|1010.6|1021.49|1010.69|1021.49|1010.69|1021.4|1010.6|2
1649286660000|2022-04-06 23:11:00|1021.4|1010.6|1021.4|1010.6|1021.4|1010.6|1021.4|1010.6|1
1649286680000|2022-04-06 23:11:20|1020.9|1010.1|1020.9|1010.1|1020.9|1010.1|1020.9|1010.1|1
1649286700000|2022-04-06 23:11:40|1020.57|1009.77|1020.57|1009.77|1020.57|1009.77|1020.57|1009.77|1
1649286710000|2022-04-06 23:11:50|1020.92|1010.12|1020.92|1010.12|1020.92|1010.12|1020.92|1010.12|1
1649286730000|2022-04-06 23:12:10|1019.88|1009.08|1018.42|1007.62|1019.88|1009.08|1018.42|1007.62|2
1649286740000|2022-04-06 23:12:20|1018.03|1007.23|1018.03|1007.23|1018.03|1007.23|1018.03|1007.23|1
1649286750000|2022-04-06 23:12:30|1016.9|1006.1|1016.9|1006.1|1016.9|1006.1|1016.9|1006.1|1
1649286780000|2022-04-06 23:13:00|1016.46|1005.66|1017.9|1007.1|1017.9|1007.1|1016.46|1005.66|3
1649286790000|2022-04-06 23:13:10|1018.4|1007.6|1018.24|1007.44|1018.4|1007.6|1018.24|1007.44|2
1649286810000|2022-04-06 23:13:30|1018.64|1007.84|1019.31|1008.51|1019.31|1008.51|1018.64|1007.84|3
1649286820000|2022-04-06 23:13:40|1019.81|1009.01|1019.81|1009.01|1019.81|1009.01|1019.81|1009.01|1
1649286830000|2022-04-06 23:13:50|1019.31|1008.51|1019.31|1008.51|1019.31|1008.51|1019.31|1008.51|1
1649286840000|2022-04-06 23:14:00|1019.4|1008.6|1019.9|1009.1|1019.9|1009.1|1019.4|1008.6|2
1649286860000|2022-04-06 23:14:20|1019.71|1008.91|1018.9|1008.1|1019.71|1008.91|1018.9|1008.1|3
1649286870000|2022-04-06 23:14:30|1017.9|1007.1|1017.4|1006.6|1017.9|1007.1|1017.4|1006.6|2
1649286880000|2022-04-06 23:14:40|1017.2|1006.4|1016.7|1005.9|1017.2|1006.4|1016.7|1005.9|2
1649286900000|2022-04-06 23:15:00|1016.9|1006.1|1017.6|1006.8|1017.6|1006.8|1016.9|1006.1|3
1649286910000|2022-04-06 23:15:10|1018.1|1007.3|1017.6|1006.8|1018.1|1007.3|1017.6|1006.8|2
1649286960000|2022-04-06 23:16:00|1017.28|1006.48|1017.28|1006.48|1017.28|1006.48|1017.28|1006.48|1
1649286980000|2022-04-06 23:16:20|1017.26|1006.46|1017.28|1006.48|1017.28|1006.48|1017.26|1006.46|2
1649286990000|2022-04-06 23:16:30|1017.9|1007.1|1017.9|1007.1|1017.9|1007.1|1017.9|1007.1|1
1649287000000|2022-04-06 23:16:40|1018.69|1007.89|1018.75|1007.95|1018.75|1007.95|1018.69|1007.89|2
1649287020000|2022-04-06 23:17:00|1019.25|1008.45|1019.25|1008.45|1019.25|1008.45|1019.25|1008.45|1
1649287030000|2022-04-06 23:17:10|1019.4|1008.6|1019.4|1008.6|1019.4|1008.6|1019.4|1008.6|1
1649287040000|2022-04-06 23:17:20|1019.9|1009.1|1019.25|1008.45|1019.9|1009.1|1019.25|1008.45|3
1649287060000|2022-04-06 23:17:40|1019.4|1008.6|1019.9|1009.1|1019.9|1009.1|1019.4|1008.6|2
1649287080000|2022-04-06 23:18:00|1020.16|1009.36|1020.16|1009.36|1020.16|1009.36|1020.16|1009.36|1
1649287100000|2022-04-06 23:18:20|1020.77|1009.97|1021.13|1010.33|1021.27|1010.47|1020.77|1009.97|3
1649287280000|2022-04-06 23:21:20|1021.63|1010.83|1021.63|1010.83|1021.63|1010.83|1021.63|1010.83|1
1649287310000|2022-04-06 23:21:50|1021.4|1010.6|1021.13|1010.33|1021.4|1010.6|1021.13|1010.33|2
1649287320000|2022-04-06 23:22:00|1021.63|1010.83|1021.63|1010.83|1021.63|1010.83|1021.63|1010.83|1
1649287330000|2022-04-06 23:22:10|1021.49|1010.69|1021.49|1010.69|1021.49|1010.69|1021.49|1010.69|1
1649287360000|2022-04-06 23:22:40|1021.76|1010.96|1021.76|1010.96|1021.76|1010.96|1021.76|1010.96|1
1649287370000|2022-04-06 23:22:50|1021.63|1010.83|1021.63|1010.83|1021.63|1010.83|1021.63|1010.83|1
1649287390000|2022-04-06 23:23:10|1021.76|1010.96|1021.77|1010.97|1021.77|1010.97|1021.76|1010.96|6
1649287400000|2022-04-06 23:23:20|1021.76|1010.96|1021.63|1010.83|1021.77|1010.97|1021.63|1010.83|4
1649287410000|2022-04-06 23:23:30|1021.85|1011.05|1022.12|1011.32|1022.12|1011.32|1021.85|1011.05|2
1649287420000|2022-04-06 23:23:40|1022.03|1011.23|1021.81|1011.01|1022.03|1011.23|1021.81|1011.01|2
1649287470000|2022-04-06 23:24:30|1020.81|1010.01|1020.81|1010.01|1020.81|1010.01|1020.81|1010.01|1
1649287500000|2022-04-06 23:25:00|1020.02|1009.22|1020.02|1009.22|1020.02|1009.22|1020.02|1009.22|1
1649287540000|2022-04-06 23:25:40|1020.74|1009.94|1021.24|1010.44|1021.24|1010.44|1020.74|1009.94|2
1649287550000|2022-04-06 23:25:50|1021.4|1010.6|1022.4|1011.6|1022.4|1011.6|1021.4|1010.6|2
1649287570000|2022-04-06 23:26:10|1022.75|1011.95|1023.25|1012.45|1023.25|1012.45|1022.75|1011.95|2
1649287630000|2022-04-06 23:27:10|1023.46|1012.66|1023.46|1012.66|1023.46|1012.66|1023.46|1012.66|1
1649287640000|2022-04-06 23:27:20|1023.25|1012.45|1022.4|1011.6|1023.25|1012.45|1022.4|1011.6|3
1649287670000|2022-04-06 23:27:50|1022.09|1011.29|1021.4|1010.6|1022.09|1011.29|1021.4|1010.6|4
1649287690000|2022-04-06 23:28:10|1021.27|1010.47|1020.77|1009.97|1021.27|1010.47|1020.77|1009.97|2
1649287800000|2022-04-06 23:30:00|1020.4|1009.6|1020.22|1009.42|1020.4|1009.6|1020.22|1009.42|2
1649287810000|2022-04-06 23:30:10|1020.72|1009.92|1021.9|1011.1|1021.9|1011.1|1020.72|1009.92|4
1649287820000|2022-04-06 23:30:20|1022.4|1011.6|1022.4|1011.6|1022.4|1011.6|1022.4|1011.6|1
1649287830000|2022-04-06 23:30:30|1022.73|1011.93|1022.75|1011.95|1022.75|1011.95|1022.73|1011.93|2
1649287880000|2022-04-06 23:31:20|1022.4|1011.6|1022.4|1011.6|1022.4|1011.6|1022.4|1011.6|1
1649287890000|2022-04-06 23:31:30|1021.9|1011.1|1020.9|1010.1|1021.9|1011.1|1020.9|1010.1|3
1649287900000|2022-04-06 23:31:40|1020.4|1009.6|1019.4|1008.6|1020.4|1009.6|1019.4|1008.6|3
1649287910000|2022-04-06 23:31:50|1018.9|1008.1|1018.4|1007.6|1018.9|1008.1|1018.4|1007.6|2
1649287920000|2022-04-06 23:32:00|1017.4|1006.6|1017.4|1006.6|1017.4|1006.6|1017.4|1006.6|1
1649287940000|2022-04-06 23:32:20|1016.9|1006.1|1015.9|1005.1|1016.9|1006.1|1015.9|1005.1|3
1649287970000|2022-04-06 23:32:50|1015.4|1004.6|1015.4|1004.6|1015.4|1004.6|1015.4|1004.6|1
1649287980000|2022-04-06 23:33:00|1015.9|1005.1|1015.9|1005.1|1015.9|1005.1|1015.9|1005.1|1
1649287990000|2022-04-06 23:33:10|1016.4|1005.6|1015.9|1005.1|1016.4|1005.6|1015.9|1005.1|2
1649288000000|2022-04-06 23:33:20|1016.24|1005.44|1016.24|1005.44|1016.24|1005.44|1016.24|1005.44|1
1649288020000|2022-04-06 23:33:40|1016.4|1005.6|1016.9|1006.1|1016.9|1006.1|1016.4|1005.6|2
1649288030000|2022-04-06 23:33:50|1016.51|1005.71|1015.84|1005.04|1016.51|1005.71|1015.84|1005.04|3
1649288040000|2022-04-06 23:34:00|1015.5|1004.7|1015.4|1004.6|1015.5|1004.7|1015.4|1004.6|2
1649288060000|2022-04-06 23:34:20|1015.64|1004.84|1015.64|1004.84|1015.64|1004.84|1015.64|1004.84|1
1649288070000|2022-04-06 23:34:30|1016.14|1005.34|1016.14|1005.34|1016.14|1005.34|1016.14|1005.34|1
1649288090000|2022-04-06 23:34:50|1015.9|1005.1|1015.9|1005.1|1015.9|1005.1|1015.9|1005.1|1
1649288110000|2022-04-06 23:35:10|1015.4|1004.6|1015.4|1004.6|1015.4|1004.6|1015.4|1004.6|1
1649288140000|2022-04-06 23:35:40|1015.27|1004.47|1015.27|1004.47|1015.27|1004.47|1015.27|1004.47|1
1649288150000|2022-04-06 23:35:50|1014.9|1004.1|1013.9|1003.1|1014.9|1004.1|1013.9|1003.1|2
1649288200000|2022-04-06 23:36:40|1013.52|1002.72|1013.52|1002.72|1013.52|1002.72|1013.52|1002.72|1
1649288210000|2022-04-06 23:36:50|1013.4|1002.6|1013.4|1002.6|1013.4|1002.6|1013.4|1002.6|1
1649288230000|2022-04-06 23:37:10|1012.78|1001.98|1012.78|1001.98|1012.78|1001.98|1012.78|1001.98|1
1649288240000|2022-04-06 23:37:20|1012.9|1002.1|1013.08|1002.28|1013.08|1002.28|1012.9|1002.1|2
1649288250000|2022-04-06 23:37:30|1013.52|1002.72|1013.52|1002.72|1013.52|1002.72|1013.52|1002.72|1
1649288270000|2022-04-06 23:37:50|1013.4|1002.6|1013.4|1002.6|1013.4|1002.6|1013.4|1002.6|1
1649288320000|2022-04-06 23:38:40|1013.01|1002.21|1013.01|1002.21|1013.01|1002.21|1013.01|1002.21|1
1649288340000|2022-04-06 23:39:00|1013.4|1002.6|1013.4|1002.6|1013.4|1002.6|1013.4|1002.6|1
1649288350000|2022-04-06 23:39:10|1013.28|1002.48|1012.87|1002.07|1013.28|1002.48|1012.87|1002.07|2
1649288360000|2022-04-06 23:39:20|1012.99|1002.19|1013.4|1002.6|1013.4|1002.6|1012.99|1002.19|2
1649288370000|2022-04-06 23:39:30|1013.32|1002.52|1012.9|1002.1|1013.32|1002.52|1012.9|1002.1|3
1649288380000|2022-04-06 23:39:40|1012.4|1001.6|1012.4|1001.6|1012.4|1001.6|1012.4|1001.6|1
1649288470000|2022-04-06 23:41:10|1012.76|1001.96|1012.9|1002.1|1012.9|1002.1|1012.76|1001.96|2
1649288480000|2022-04-06 23:41:20|1012.72|1001.92|1012.4|1001.6|1012.72|1001.92|1012.4|1001.6|2
1649288500000|2022-04-06 23:41:40|1010.9|1000.1|1010.9|1000.1|1010.9|1000.1|1010.9|1000.1|1
1649288520000|2022-04-06 23:42:00|1009.51|998.71|1009.4|998.6|1009.51|998.71|1009.4|998.6|2
1649288530000|2022-04-06 23:42:10|1008.4|997.6|1008.78|997.98|1008.78|997.98|1008.4|997.6|2
1649288540000|2022-04-06 23:42:20|1008.9|998.1|1009.4|998.6|1010.4|999.6|1008.9|998.1|6
1649288550000|2022-04-06 23:42:30|1009.01|998.21|1009.01|998.21|1009.01|998.21|1009.01|998.21|1
1649288560000|2022-04-06 23:42:40|1009.4|998.6|1009.4|998.6|1009.4|998.6|1009.4|998.6|1
1649288610000|2022-04-06 23:43:30|1009.79|998.99|1009.79|998.99|1009.79|998.99|1009.79|998.99|1
1649288620000|2022-04-06 23:43:40|1010.79|999.99|1011.9|1001.1|1011.9|1001.1|1010.79|999.99|3
1649288630000|2022-04-06 23:43:50|1012.4|1001.6|1012.4|1001.6|1012.4|1001.6|1012.4|1001.6|1
1649288640000|2022-04-06 23:44:00|1013.23|1002.43|1014.27|1003.47|1014.4|1003.6|1013.23|1002.43|4
1649288650000|2022-04-06 23:44:10|1014.3|1003.5|1014.4|1003.6|1014.4|1003.6|1014.13|1003.33|3
1649288660000|2022-04-06 23:44:20|1014.32|1003.52|1014.31|1003.51|1014.32|1003.52|1014.31|1003.51|2
1649288670000|2022-04-06 23:44:30|1013.81|1003.01|1013.81|1003.01|1013.81|1003.01|1013.81|1003.01|1
1649288710000|2022-04-06 23:45:10|1013.31|1002.51|1012.31|1001.51|1013.31|1002.51|1012.31|1001.51|2
1649288720000|2022-04-06 23:45:20|1009.9|999.1|1007.9|997.1|1009.9|999.1|1007.9|997.1|6
1649288730000|2022-04-06 23:45:30|1007.65|996.85|1007.9|997.1|1007.9|997.1|1007.65|996.85|2
1649288750000|2022-04-06 23:45:50|1006.4|995.6|1006.4|995.6|1006.4|995.6|1006.4|995.6|1
1649288760000|2022-04-06 23:46:00|1004.79|993.99|1003.9|993.1|1004.79|993.99|1003.9|993.1|4
1649288770000|2022-04-06 23:46:10|1004.06|993.26|1003.16|992.36|1004.49|993.69|1003.16|992.36|6
1649288780000|2022-04-06 23:46:20|1003.34|992.54|1004.27|993.47|1004.27|993.47|1003.33|992.53|6
1649288790000|2022-04-06 23:46:30|1003.88|993.08|1002.9|992.1|1003.88|993.08|1002.51|991.71|6
1649288800000|2022-04-06 23:46:40|1003|992.2|1002.72|991.92|1003.4|992.6|1002.71|991.91|15
1649288810000|2022-04-06 23:46:50|1002.9|992.1|1003.4|992.6|1003.4|992.6|1002.9|992.1|7
1649288820000|2022-04-06 23:47:00|1003.9|993.1|1005.9|995.1|1005.9|995.1|1003.9|993.1|7
1649288830000|2022-04-06 23:47:10|1006.4|995.6|1007.9|997.1|1007.9|997.1|1006.4|995.6|3
1649288840000|2022-04-06 23:47:20|1008.4|997.6|1007.4|996.6|1008.4|997.6|1007.4|996.6|3
1649288860000|2022-04-06 23:47:40|1007.9|997.1|1008.4|997.6|1008.4|997.6|1007.9|997.1|2
1649288870000|2022-04-06 23:47:50|1008.27|997.47|1007.4|996.6|1008.4|997.6|1007.4|996.6|6
1649288900000|2022-04-06 23:48:20|1007.31|996.51|1007.4|996.6|1007.4|996.6|1007.31|996.51|5
1649288920000|2022-04-06 23:48:40|1007.8|997|1008.3|997.5|1008.3|997.5|1007.8|997|2
1649288930000|2022-04-06 23:48:50|1008.51|997.71|1009.9|999.1|1009.9|999.1|1008.51|997.71|2
1649288940000|2022-04-06 23:49:00|1009.4|998.6|1009.01|998.21|1009.4|998.6|1009|998.2|4
1649288950000|2022-04-06 23:49:10|1008.82|998.02|1007.72|996.92|1008.82|998.02|1007.72|996.92|2
1649288960000|2022-04-06 23:49:20|1007.36|996.56|1007.72|996.92|1007.72|996.92|1007.36|996.56|2
1649288970000|2022-04-06 23:49:30|1008.02|997.22|1007.44|996.64|1008.02|997.22|1007.44|996.64|2
1649288980000|2022-04-06 23:49:40|1007.72|996.92|1007.14|996.34|1007.72|996.92|1006.4|995.6|5
1649288990000|2022-04-06 23:49:50|1007.2|996.4|1007.2|996.4|1007.2|996.4|1007.2|996.4|1
1649289000000|2022-04-06 23:50:00|1007.9|997.1|1009.01|998.21|1009.01|998.21|1007.9|997.1|3
1649289010000|2022-04-06 23:50:10|1008.51|997.71|1007.4|996.6|1008.51|997.71|1007.4|996.6|5
1649289040000|2022-04-06 23:50:40|1006.57|995.77|1006.57|995.77|1006.57|995.77|1006.57|995.77|1
1649289050000|2022-04-06 23:50:50|1006.4|995.6|1006.31|995.51|1006.4|995.6|1006.31|995.51|3
1649289060000|2022-04-06 23:51:00|1006.32|995.52|1004.4|993.6|1006.32|995.52|1004.4|993.6|4
1649289080000|2022-04-06 23:51:20|1003.9|993.1|1003.9|993.1|1003.9|993.1|1003.9|993.1|1
1649289090000|2022-04-06 23:51:30|1003.4|992.6|1003.13|992.33|1003.4|992.6|1003.13|992.33|2
1649289100000|2022-04-06 23:51:40|1002.9|992.1|1002.9|992.1|1002.9|992.1|1002.9|992.1|1
1649289110000|2022-04-06 23:51:50|1002.4|991.6|998.9|988.1|1002.4|991.6|998.9|988.1|3
1649289120000|2022-04-06 23:52:00|998.72|987.92|998.88|988.08|999.25|988.45|998.34|987.54|10
1649289130000|2022-04-06 23:52:10|998.45|987.65|998.34|987.54|998.54|987.74|997.9|987.1|7
1649289140000|2022-04-06 23:52:20|998.54|987.74|998.45|987.65|999.09|988.29|998.44|987.64|8
1649289150000|2022-04-06 23:52:30|998.32|987.52|998.22|987.42|998.32|987.52|997.69|986.89|5
1649289160000|2022-04-06 23:52:40|998.54|987.74|998.54|987.74|998.54|987.74|998.54|987.74|1
1649289170000|2022-04-06 23:52:50|997.9|987.1|998.24|987.44|998.24|987.44|997.9|987.1|4
1649289190000|2022-04-06 23:53:10|998.45|987.65|998.76|987.96|998.76|987.96|998.45|987.65|2
1649289200000|2022-04-06 23:53:20|999.13|988.33|998.54|987.74|999.13|988.33|998.54|987.74|6
1649289210000|2022-04-06 23:53:30|998.45|987.65|998.34|987.54|998.45|987.65|998.34|987.54|4
1649289220000|2022-04-06 23:53:40|998.35|987.55|998.87|988.07|999.4|988.6|998.35|987.55|7
1649289230000|2022-04-06 23:53:50|998.14|987.34|998.4|987.6|998.4|987.6|998.13|987.33|3
1649289240000|2022-04-06 23:54:00|998.39|987.59|998.39|987.59|998.4|987.6|998.39|987.59|7
1649289250000|2022-04-06 23:54:10|998.4|987.6|998.41|987.61|998.42|987.62|998.4|987.6|4
1649289260000|2022-04-06 23:54:20|998.37|987.57|998.37|987.57|998.38|987.58|998.36|987.56|9
1649289270000|2022-04-06 23:54:30|998.36|987.56|998.35|987.55|998.37|987.57|998.12|987.32|7
1649289300000|2022-04-06 23:55:00|998.08|987.28|997.88|987.08|998.34|987.54|997.88|987.08|6
1649289310000|2022-04-06 23:55:10|997.48|986.68|997.48|986.68|997.48|986.68|997.48|986.68|1
1649289320000|2022-04-06 23:55:20|997.38|986.58|999.02|988.22|999.02|988.22|997.38|986.58|6
1649289330000|2022-04-06 23:55:30|999.4|988.6|1000.16|989.36|1000.16|989.36|999.4|988.6|4
1649289340000|2022-04-06 23:55:40|1000.66|989.86|1002.2|991.4|1002.2|991.4|1000.66|989.86|5
1649289350000|2022-04-06 23:55:50|1001.7|990.9|1001.2|990.4|1001.7|990.9|1001.2|990.4|2
1649289360000|2022-04-06 23:56:00|1000.06|989.26|1001.12|990.32|1001.12|990.32|1000.06|989.26|6
1649289370000|2022-04-06 23:56:10|1001.11|990.31|1000.3|989.5|1001.12|990.32|1000.3|989.5|9
1649289380000|2022-04-06 23:56:20|1000.03|989.23|1000.29|989.49|1000.4|989.6|1000.03|989.23|4
1649289390000|2022-04-06 23:56:30|1000.07|989.27|998.24|987.44|1000.07|989.27|998.24|987.44|6
1649289400000|2022-04-06 23:56:40|998.25|987.45|998.25|987.45|998.25|987.45|998.24|987.44|3
1649289410000|2022-04-06 23:56:50|997.49|986.69|997.37|986.57|997.49|986.69|997.37|986.57|5
1649289420000|2022-04-06 23:57:00|997.3|986.5|997.3|986.5|997.31|986.51|997.3|986.5|5
1649289430000|2022-04-06 23:57:10|997.58|986.78|997.58|986.78|997.58|986.78|997.58|986.78|1
1649289440000|2022-04-06 23:57:20|997.48|986.68|997.9|987.1|997.9|987.1|997.35|986.55|7
1649289460000|2022-04-06 23:57:40|998.72|987.92|999.21|988.41|999.22|988.42|998.72|987.92|5
1649289470000|2022-04-06 23:57:50|999.09|988.29|999.09|988.29|999.09|988.29|999.09|988.29|1
1649289480000|2022-04-06 23:58:00|999.26|988.46|1000.28|989.48|1000.28|989.48|999.26|988.46|7
1649289490000|2022-04-06 23:58:10|1000.16|989.36|1000.16|989.36|1000.16|989.36|1000.16|989.36|1
1649289500000|2022-04-06 23:58:20|1000.64|989.84|1001.14|990.34|1001.14|990.34|1000.64|989.84|2
1649289510000|2022-04-06 23:58:30|1001.15|990.35|1001.25|990.45|1001.25|990.45|1001.14|990.34|3
1649289520000|2022-04-06 23:58:40|1001.14|990.34|1001.14|990.34|1001.15|990.35|1001.14|990.34|3
1649289530000|2022-04-06 23:58:50|1000.9|990.1|1000.9|990.1|1000.9|990.1|1000.9|990.1|1
1649289540000|2022-04-06 23:59:00|1001.14|990.34|1001.45|990.65|1001.45|990.65|1001.14|990.34|7
1649289560000|2022-04-06 23:59:20|1001.36|990.56|1001.51|990.71|1001.51|990.71|1001.36|990.56|3
1649289570000|2022-04-06 23:59:30|1001.68|990.88|1001.7|990.9|1001.7|990.9|1001.68|990.88|4
1649289600000|2022-04-07 00:00:00|1001.29|990.49|1001.29|990.49|1001.29|990.49|1001.29|990.49|1
1649289610000|2022-04-07 00:00:10|999.9|989.1|999.9|989.1|999.9|989.1|999.9|989.1|1
1649289620000|2022-04-07 00:00:20|999.4|988.6|1000.71|989.91|1000.71|989.91|999.26|988.46|9
1649289630000|2022-04-07 00:00:30|1001.21|990.41|1002.9|992.1|1002.9|992.1|1001.21|990.41|8
1649289640000|2022-04-07 00:00:40|1003.01|992.21|1003.9|993.1|1003.9|993.1|1003.01|992.21|2
1649289650000|2022-04-07 00:00:50|1005.4|994.6|1003.31|992.51|1005.4|994.6|1003.31|992.51|6
1649289660000|2022-04-07 00:01:00|1002.9|992.1|1001.9|991.1|1002.9|992.1|1001.9|991.1|3
1649289670000|2022-04-07 00:01:10|1001.4|990.6|1003.4|992.6|1003.4|992.6|1001.4|990.6|4
1649289680000|2022-04-07 00:01:20|1003.9|993.1|1003.4|992.6|1004.4|993.6|1003.4|992.6|4
1649289690000|2022-04-07 00:01:30|1002.9|992.1|1002.9|992.1|1002.9|992.1|1002.9|992.1|1
1649289700000|2022-04-07 00:01:40|1003.4|992.6|1003.4|992.6|1003.4|992.6|1003.4|992.6|1
1649289720000|2022-04-07 00:02:00|1002.9|992.1|1002.9|992.1|1002.9|992.1|1002.9|992.1|1
1649289730000|2022-04-07 00:02:10|1003.4|992.6|1003.4|992.6|1003.4|992.6|1003.4|992.6|1
1649289740000|2022-04-07 00:02:20|1003.66|992.86|1004.4|993.6|1004.4|993.6|1003.66|992.86|3
1649289750000|2022-04-07 00:02:30|1004.9|994.1|1004.9|994.1|1004.9|994.1|1004.9|994.1|1
1649289760000|2022-04-07 00:02:40|1005.23|994.43|1006.23|995.43|1006.23|995.43|1005.23|994.43|2
1649289770000|2022-04-07 00:02:50|1006.22|995.42|1006.22|995.42|1006.22|995.42|1006.21|995.41|3
1649289780000|2022-04-07 00:03:00|1005.9|995.1|1005.4|994.6|1005.9|995.1|1005.4|994.6|3
1649289790000|2022-04-07 00:03:10|1005.78|994.98|1005.78|994.98|1005.78|994.98|1005.78|994.98|1
1649289800000|2022-04-07 00:03:20|1005.9|995.1|1006.02|995.22|1006.02|995.22|1005.9|995.1|2
1649289830000|2022-04-07 00:03:50|1006.6|995.8|1006.6|995.8|1006.6|995.8|1006.6|995.8|1
1649289850000|2022-04-07 00:04:10|1007.6|996.8|1007.61|996.81|1007.61|996.81|1007.6|996.8|2
1649289870000|2022-04-07 00:04:30|1007.9|997.1|1007.9|997.1|1007.9|997.1|1007.9|997.1|1
1649289900000|2022-04-07 00:05:00|1007.76|996.96|1008.19|997.39|1008.19|997.39|1007.76|996.96|4
1649289910000|2022-04-07 00:05:10|1008.05|997.25|1007.25|996.45|1008.05|997.25|1007.25|996.45|7
1649289920000|2022-04-07 00:05:20|1006.9|996.1|1006.9|996.1|1006.9|996.1|1006.9|996.1|1
1649289930000|2022-04-07 00:05:30|1006.4|995.6|1005.4|994.6|1006.4|995.6|1005.4|994.6|2
1649289950000|2022-04-07 00:05:50|1005.9|995.1|1005.9|995.1|1005.9|995.1|1005.9|995.1|1
1649289960000|2022-04-07 00:06:00|1006.24|995.44|1006.23|995.43|1006.24|995.44|1006.23|995.43|2
1649289970000|2022-04-07 00:06:10|1005.9|995.1|1006.23|995.43|1006.24|995.44|1005.9|995.1|4
1649289980000|2022-04-07 00:06:20|1005.73|994.93|1005.1|994.3|1005.73|994.93|1005.1|994.3|3
1649289990000|2022-04-07 00:06:30|1004.4|993.6|1002.9|992.1|1004.4|993.6|1002.4|991.6|4
1649290000000|2022-04-07 00:06:40|1003.29|992.49|1003.26|992.46|1003.29|992.49|1003.26|992.46|5
1649290010000|2022-04-07 00:06:50|1003.4|992.6|1003.18|992.38|1003.4|992.6|1003.18|992.38|2
1649290020000|2022-04-07 00:07:00|1002.9|992.1|1002.9|992.1|1002.9|992.1|1002.9|992.1|1
1649290030000|2022-04-07 00:07:10|1003.15|992.35|1003.15|992.35|1003.15|992.35|1003.15|992.35|1
1649290050000|2022-04-07 00:07:30|1002.65|991.85|1002.4|991.6|1002.65|991.85|1002.4|991.6|2
1649290070000|2022-04-07 00:07:50|1002.18|991.38|1002.68|991.88|1002.68|991.88|1002.18|991.38|2
1649290090000|2022-04-07 00:08:10|1003.9|993.1|1003.9|993.1|1003.9|993.1|1003.9|993.1|1
1649290100000|2022-04-07 00:08:20|1003.4|992.6|1003.15|992.35|1003.4|992.6|1003.15|992.35|2
1649290120000|2022-04-07 00:08:40|1003.9|993.1|1003.81|993.01|1004.32|993.52|1003.81|993.01|7
1649290130000|2022-04-07 00:08:50|1003.69|992.89|1003.19|992.39|1003.69|992.89|1003.19|992.39|2
1649290140000|2022-04-07 00:09:00|1003.3|992.5|1003.4|992.6|1003.4|992.6|1003.3|992.5|2
1649290160000|2022-04-07 00:09:20|1003.05|992.25|1003.05|992.25|1003.05|992.25|1003.05|992.25|1
1649290180000|2022-04-07 00:09:40|1004.26|993.46|1005.25|994.45|1005.26|994.46|1004.26|993.46|3
1649290190000|2022-04-07 00:09:50|1005.4|994.6|1005.4|994.6|1005.4|994.6|1005.4|994.6|1
1649290210000|2022-04-07 00:10:10|1004.82|994.02|1003.13|992.33|1004.82|994.02|1003.13|992.33|6
1649290220000|2022-04-07 00:10:20|1002.63|991.83|1002.37|991.57|1002.63|991.83|1002.37|991.57|2
1649290230000|2022-04-07 00:10:30|1001.87|991.07|1002.76|991.96|1002.76|991.96|1000.9|990.1|7
1649290240000|2022-04-07 00:10:40|1003.4|992.6|1007.26|996.46|1007.26|996.46|1003.4|992.6|5
1649290250000|2022-04-07 00:10:50|1007.9|997.1|1007.9|997.1|1007.9|997.1|1007.9|997.1|1
1649290260000|2022-04-07 00:11:00|1008.9|998.1|1009.01|998.21|1009.01|998.21|1008.9|998.1|2
1649290270000|2022-04-07 00:11:10|1008.51|997.71|1008.4|997.6|1008.51|997.71|1007.9|997.1|4
1649290280000|2022-04-07 00:11:20|1007.9|997.1|1006.9|996.1|1007.9|997.1|1006.9|996.1|3
1649290290000|2022-04-07 00:11:30|1007.09|996.29|1008.09|997.29|1008.09|997.29|1007.09|996.29|2
1649290310000|2022-04-07 00:11:50|1007.59|996.79|1007.4|996.6|1007.59|996.79|1007.4|996.6|2
1649290320000|2022-04-07 00:12:00|1007.02|996.22|1006.9|996.1|1007.02|996.22|1006.9|996.1|3
1649290330000|2022-04-07 00:12:10|1006.4|995.6|1006.4|995.6|1006.4|995.6|1006.4|995.6|1
1649290340000|2022-04-07 00:12:20|1006.9|996.1|1007.59|996.79|1008.09|997.29|1006.9|996.1|4
1649290380000|2022-04-07 00:13:00|1007.9|997.1|1007.9|997.1|1007.9|997.1|1007.9|997.1|1
1649290400000|2022-04-07 00:13:20|1008.01|997.21|1008.01|997.21|1008.01|997.21|1008.01|997.21|1
1649290430000|2022-04-07 00:13:50|1009.51|998.71|1009.51|998.71|1009.51|998.71|1009.51|998.71|1
1649290440000|2022-04-07 00:14:00|1010.01|999.21|1010.01|999.21|1010.01|999.21|1010.01|999.21|1
1649290460000|2022-04-07 00:14:20|1011.7|1000.9|1011.8|1001|1012.2|1001.4|1011.7|1000.9|4
1649290470000|2022-04-07 00:14:30|1011.81|1001.01|1012.2|1001.4|1012.2|1001.4|1011.81|1001.01|4
1649290480000|2022-04-07 00:14:40|1011.81|1001.01|1011.81|1001.01|1011.81|1001.01|1011.81|1001.01|1
1649290500000|2022-04-07 00:15:00|1012.2|1001.4|1012.19|1001.39|1012.2|1001.4|1012.19|1001.39|2
1649290510000|2022-04-07 00:15:10|1012.2|1001.4|1012.2|1001.4|1012.2|1001.4|1012.2|1001.4|1
1649290550000|2022-04-07 00:15:50|1013.01|1002.21|1014.01|1003.21|1014.01|1003.21|1013.01|1002.21|2
1649290560000|2022-04-07 00:16:00|1014.9|1004.1|1015.4|1004.6|1015.4|1004.6|1014.9|1004.1|2
1649290580000|2022-04-07 00:16:20|1015.59|1004.79|1015.48|1004.68|1015.59|1004.79|1015.48|1004.68|6
1649290590000|2022-04-07 00:16:30|1015.59|1004.79|1015.9|1005.1|1015.9|1005.1|1015.59|1004.79|2
1649290600000|2022-04-07 00:16:40|1015.55|1004.75|1016.4|1005.6|1016.4|1005.6|1015.4|1004.6|4
1649290620000|2022-04-07 00:17:00|1015.9|1005.1|1015.9|1005.1|1015.9|1005.1|1015.9|1005.1|1
1649290640000|2022-04-07 00:17:20|1015.4|1004.6|1015.4|1004.6|1015.51|1004.71|1015.26|1004.46|5
1649290670000|2022-04-07 00:17:50|1015.07|1004.27|1013.4|1002.6|1015.07|1004.27|1013.4|1002.6|3
1649290690000|2022-04-07 00:18:10|1013.3|1002.5|1013.3|1002.5|1013.3|1002.5|1013.3|1002.5|1
1649290700000|2022-04-07 00:18:20|1012.9|1002.1|1012.9|1002.1|1012.9|1002.1|1012.9|1002.1|1
1649290740000|2022-04-07 00:19:00|1012.49|1001.69|1012.49|1001.69|1012.49|1001.69|1012.49|1001.69|1
1649290760000|2022-04-07 00:19:20|1012.73|1001.93|1011.9|1001.1|1012.73|1001.93|1011.9|1001.1|4
1649290770000|2022-04-07 00:19:30|1012.4|1001.6|1013.15|1002.35|1013.15|1002.35|1012.4|1001.6|3
1649290780000|2022-04-07 00:19:40|1013.4|1002.6|1013.15|1002.35|1013.4|1002.6|1013.15|1002.35|2
1649290790000|2022-04-07 00:19:50|1012.9|1002.1|1012.9|1002.1|1012.9|1002.1|1012.9|1002.1|1
1649290810000|2022-04-07 00:20:10|1013.4|1002.6|1013.4|1002.6|1013.4|1002.6|1013.4|1002.6|1
1649290820000|2022-04-07 00:20:20|1013.71|1002.91|1013.67|1002.87|1013.76|1002.96|1013.66|1002.86|6
1649290830000|2022-04-07 00:20:30|1013.31|1002.51|1013.31|1002.51|1013.31|1002.51|1013.31|1002.51|1
1649290840000|2022-04-07 00:20:40|1012.83|1002.03|1013.19|1002.39|1013.19|1002.39|1012.83|1002.03|2
1649290850000|2022-04-07 00:20:50|1013.4|1002.6|1013.4|1002.6|1013.4|1002.6|1013.4|1002.6|1
1649290860000|2022-04-07 00:21:00|1013.3|1002.5|1013.3|1002.5|1013.3|1002.5|1013.3|1002.5|1
1649290920000|2022-04-07 00:22:00|1014.02|1003.22|1015.4|1004.6|1015.4|1004.6|1014.02|1003.22|3
1649290930000|2022-04-07 00:22:10|1015.55|1004.75|1015.55|1004.75|1015.55|1004.75|1015.55|1004.75|1
1649290940000|2022-04-07 00:22:20|1015.51|1004.71|1015.52|1004.72|1015.52|1004.72|1015.51|1004.71|2
1649290950000|2022-04-07 00:22:30|1016.02|1005.22|1016.02|1005.22|1016.02|1005.22|1016.02|1005.22|1
1649290960000|2022-04-07 00:22:40|1016.4|1005.6|1016.4|1005.6|1016.4|1005.6|1016.4|1005.6|1
1649290970000|2022-04-07 00:22:50|1016.66|1005.86|1016.66|1005.86|1016.66|1005.86|1016.66|1005.86|1
1649290990000|2022-04-07 00:23:10|1017.06|1006.26|1017.55|1006.75|1017.55|1006.75|1017.06|1006.26|2
1649291000000|2022-04-07 00:23:20|1017.54|1006.74|1017.55|1006.75|1017.55|1006.75|1017.54|1006.74|2
1649291040000|2022-04-07 00:24:00|1017.74|1006.94|1017.74|1006.94|1017.74|1006.94|1017.74|1006.94|1
1649291050000|2022-04-07 00:24:10|1017.8|1007|1017.8|1007|1017.8|1007|1017.8|1007|1
1649291060000|2022-04-07 00:24:20|1017.3|1006.5|1017.3|1006.5|1017.3|1006.5|1017.3|1006.5|1
1649291080000|2022-04-07 00:24:40|1016.8|1006|1015.4|1004.6|1016.8|1006|1015.4|1004.6|5
1649291090000|2022-04-07 00:24:50|1014.9|1004.1|1014.58|1003.78|1014.9|1004.1|1014.58|1003.78|2
1649291100000|2022-04-07 00:25:00|1015.08|1004.28|1014.58|1003.78|1015.08|1004.28|1014.58|1003.78|2
1649291110000|2022-04-07 00:25:10|1014.4|1003.6|1014.4|1003.6|1014.4|1003.6|1014.4|1003.6|1
1649291130000|2022-04-07 00:25:30|1014.58|1003.78|1014.58|1003.78|1014.58|1003.78|1014.58|1003.78|1
1649291140000|2022-04-07 00:25:40|1014.08|1003.28|1013.4|1002.6|1014.08|1003.28|1013.4|1002.6|2
1649291230000|2022-04-07 00:27:10|1013.67|1002.87|1014.17|1003.37|1014.17|1003.37|1013.67|1002.87|2
1649291250000|2022-04-07 00:27:30|1013.85|1003.05|1013.59|1002.79|1013.85|1003.05|1013.59|1002.79|2
1649291260000|2022-04-07 00:27:40|1013.4|1002.6|1013.4|1002.6|1013.4|1002.6|1013.4|1002.6|1
1649291280000|2022-04-07 00:28:00|1012.9|1002.1|1012.9|1002.1|1012.9|1002.1|1012.9|1002.1|1
1649291330000|2022-04-07 00:28:50|1013|1002.2|1013|1002.2|1013|1002.2|1013|1002.2|1
1649291350000|2022-04-07 00:29:10|1013.9|1003.1|1013.9|1003.1|1013.9|1003.1|1013.9|1003.1|1
1649291370000|2022-04-07 00:29:30|1014.4|1003.6|1014.4|1003.6|1014.4|1003.6|1014.13|1003.33|4
1649291400000|2022-04-07 00:30:00|1014.57|1003.77|1015.04|1004.24|1015.4|1004.6|1014.57|1003.77|4
1649291410000|2022-04-07 00:30:10|1014.54|1003.74|1014.54|1003.74|1014.54|1003.74|1014.54|1003.74|1
1649291420000|2022-04-07 00:30:20|1014.35|1003.55|1013.72|1002.92|1014.35|1003.55|1013.72|1002.92|2
1649291460000|2022-04-07 00:31:00|1013.22|1002.42|1012.9|1002.1|1013.22|1002.42|1012.9|1002.1|2
1649291490000|2022-04-07 00:31:30|1013.77|1002.97|1014.13|1003.33|1014.4|1003.6|1013.77|1002.97|4
1649291510000|2022-04-07 00:31:50|1014.73|1003.93|1014.9|1004.1|1014.9|1004.1|1014.73|1003.93|2
1649291520000|2022-04-07 00:32:00|1015.09|1004.29|1016.18|1005.38|1016.4|1005.6|1015.09|1004.29|4
1649291530000|2022-04-07 00:32:10|1015.9|1005.1|1016.4|1005.6|1016.4|1005.6|1015.9|1005.1|2
1649291560000|2022-04-07 00:32:40|1016.9|1006.1|1016.9|1006.1|1016.9|1006.1|1016.9|1006.1|1
1649291570000|2022-04-07 00:32:50|1017.07|1006.27|1017.08|1006.28|1017.08|1006.28|1017.07|1006.27|2
1649291590000|2022-04-07 00:33:10|1017.4|1006.6|1016.9|1006.1|1017.4|1006.6|1016.9|1006.1|2
1649291600000|2022-04-07 00:33:20|1016.4|1005.6|1016.79|1005.99|1016.79|1005.99|1016.4|1005.6|2
1649291610000|2022-04-07 00:33:30|1017.29|1006.49|1017.29|1006.49|1017.29|1006.49|1017.28|1006.48|5
1649291630000|2022-04-07 00:33:50|1017.28|1006.48|1017.28|1006.48|1017.29|1006.49|1017.28|1006.48|7
1649291640000|2022-04-07 00:34:00|1016.99|1006.19|1016.99|1006.19|1016.99|1006.19|1016.99|1006.19|1
1649291650000|2022-04-07 00:34:10|1016.61|1005.81|1016.61|1005.81|1016.61|1005.81|1016.61|1005.81|1
1649291720000|2022-04-07 00:35:20|1016.11|1005.31|1015.9|1005.1|1016.11|1005.31|1015.9|1005.1|2
1649291730000|2022-04-07 00:35:30|1015.4|1004.6|1015.4|1004.6|1015.4|1004.6|1015.4|1004.6|1
1649291740000|2022-04-07 00:35:40|1014.4|1003.6|1014.4|1003.6|1014.4|1003.6|1014.4|1003.6|1
1649291760000|2022-04-07 00:36:00|1014.49|1003.69|1014.9|1004.1|1014.9|1004.1|1014.49|1003.69|2
1649291770000|2022-04-07 00:36:10|1015.9|1005.1|1015.9|1005.1|1015.9|1005.1|1015.9|1005.1|1
1649291800000|2022-04-07 00:36:40|1016.4|1005.6|1016.4|1005.6|1016.4|1005.6|1016.4|1005.6|1
1649291840000|2022-04-07 00:37:20|1016.9|1006.1|1016.9|1006.1|1016.9|1006.1|1016.9|1006.1|1
1649291850000|2022-04-07 00:37:30|1015.9|1005.1|1015.4|1004.6|1015.9|1005.1|1015.4|1004.6|2
1649291860000|2022-04-07 00:37:40|1014.4|1003.6|1015.23|1004.43|1015.23|1004.43|1014.4|1003.6|3
1649291880000|2022-04-07 00:38:00|1014.73|1003.93|1014.73|1003.93|1014.73|1003.93|1014.73|1003.93|1
1649291910000|2022-04-07 00:38:30|1013.9|1003.1|1013.4|1002.6|1013.9|1003.1|1013.4|1002.6|2
1649291930000|2022-04-07 00:38:50|1013.07|1002.27|1013.07|1002.27|1013.07|1002.27|1013.07|1002.27|1
1649291980000|2022-04-07 00:39:40|1012.74|1001.94|1012.57|1001.77|1012.74|1001.94|1012.57|1001.77|2
1649292010000|2022-04-07 00:40:10|1012.4|1001.6|1012.4|1001.6|1012.4|1001.6|1012.4|1001.6|1
1649292050000|2022-04-07 00:40:50|1012.05|1001.25|1012.05|1001.25|1012.05|1001.25|1012.05|1001.25|1
1649292080000|2022-04-07 00:41:20|1011.96|1001.16|1012.31|1001.51|1012.31|1001.51|1011.96|1001.16|2
1649292090000|2022-04-07 00:41:30|1012.4|1001.6|1012.4|1001.6|1012.4|1001.6|1012.4|1001.6|1
1649292120000|2022-04-07 00:42:00|1012.56|1001.76|1012.77|1001.97|1012.77|1001.97|1012.56|1001.76|2
1649292250000|2022-04-07 00:44:10|1011.9|1001.1|1011.1|1000.3|1011.9|1001.1|1011.1|1000.3|2
1649292270000|2022-04-07 00:44:30|1009.6|998.8|1009.6|998.8|1009.6|998.8|1009.6|998.8|1
1649292280000|2022-04-07 00:44:40|1009.01|998.21|1008.51|997.71|1009.01|998.21|1008.51|997.71|2
1649292340000|2022-04-07 00:45:40|1007.76|996.96|1006.76|995.96|1007.76|996.96|1006.76|995.96|2
1649292350000|2022-04-07 00:45:50|1006.23|995.43|1006.23|995.43|1006.23|995.43|1006.23|995.43|1
1649292360000|2022-04-07 00:46:00|1005.51|994.71|1005.73|994.93|1005.73|994.93|1005.51|994.71|2
1649292370000|2022-04-07 00:46:10|1005.48|994.68|1005.48|994.68|1005.48|994.68|1005.48|994.68|1
1649292390000|2022-04-07 00:46:30|1005.73|994.93|1005.73|994.93|1005.73|994.93|1005.73|994.93|1
1649292410000|2022-04-07 00:46:50|1005.64|994.84|1005.73|994.93|1005.73|994.93|1005.64|994.84|2
1649292430000|2022-04-07 00:47:10|1005.23|994.43|1005.54|994.74|1005.54|994.74|1004.9|994.1|4
1649292470000|2022-04-07 00:47:50|1004.9|994.1|1004.9|994.1|1004.9|994.1|1004.9|994.1|1
1649292480000|2022-04-07 00:48:00|1005.25|994.45|1005.25|994.45|1005.58|994.78|1005.25|994.45|3
1649292510000|2022-04-07 00:48:30|1004.37|993.57|1003.52|992.72|1004.37|993.57|1003.52|992.72|2
1649292530000|2022-04-07 00:48:50|1003.02|992.22|1002.9|992.1|1003.02|992.22|1002.9|992.1|2
1649292550000|2022-04-07 00:49:10|1002.82|992.02|1002.4|991.6|1002.9|992.1|1002.4|991.6|4
1649292570000|2022-04-07 00:49:30|1002.3|991.5|1001.63|990.83|1002.3|991.5|1001.52|990.72|4
1649292580000|2022-04-07 00:49:40|1001.13|990.33|1000.9|990.1|1001.13|990.33|1000.9|990.1|2
1649292590000|2022-04-07 00:49:50|1001.13|990.33|1003.9|993.1|1003.9|993.1|1001.13|990.33|6
1649292600000|2022-04-07 00:50:00|1003.4|992.6|1003.3|992.5|1003.4|992.6|1003.12|992.32|5
1649292610000|2022-04-07 00:50:10|1003.2|992.4|1003.38|992.58|1003.38|992.58|1003.12|992.32|6
1649292620000|2022-04-07 00:50:20|1003.25|992.45|1003.33|992.53|1003.33|992.53|1003.12|992.32|4
1649292630000|2022-04-07 00:50:30|1003.32|992.52|1003.28|992.48|1003.32|992.52|1003.12|992.32|3
1649292640000|2022-04-07 00:50:40|1003.29|992.49|1002.4|991.6|1003.29|992.49|1002.4|991.6|5
1649292650000|2022-04-07 00:50:50|1002.13|991.33|1002.13|991.33|1002.13|991.33|1002.13|991.33|1
1649292660000|2022-04-07 00:51:00|1001.63|990.83|1001.63|990.83|1001.63|990.83|1001.63|990.83|1
1649292670000|2022-04-07 00:51:10|1000.63|989.83|1000.63|989.83|1000.63|989.83|1000.63|989.83|1
1649292680000|2022-04-07 00:51:20|999.78|988.98|999.28|988.48|999.78|988.98|999.28|988.48|2
1649292690000|2022-04-07 00:51:30|998.28|987.48|994.9|984.1|998.28|987.48|994.9|984.1|3
1649292700000|2022-04-07 00:51:40|995.02|984.22|994.9|984.1|995.9|985.1|994.9|984.1|4
1649292710000|2022-04-07 00:51:50|993.9|983.1|992.9|982.1|993.9|983.1|992.9|982.1|3
1649292720000|2022-04-07 00:52:00|993.4|982.6|992.9|982.1|993.4|982.6|992.9|982.1|2
1649292730000|2022-04-07 00:52:10|993.4|982.6|994.07|983.27|994.07|983.27|993.07|982.27|6
1649292740000|2022-04-07 00:52:20|994.57|983.77|994.4|983.6|994.9|984.1|993.57|982.77|8
1649292750000|2022-04-07 00:52:30|993.9|983.1|992.9|982.1|993.9|983.1|992.9|982.1|4
1649292760000|2022-04-07 00:52:40|992.13|981.33|992.13|981.33|992.13|981.33|991.63|980.83|3
1649292770000|2022-04-07 00:52:50|991.63|980.83|991.63|980.83|991.63|980.83|991.63|980.83|1
1649292780000|2022-04-07 00:53:00|991.13|980.33|989.9|979.1|991.13|980.33|989.9|979.1|3
1649292790000|2022-04-07 00:53:10|988.9|978.1|990.4|979.6|990.4|979.6|987.9|977.1|8
1649292800000|2022-04-07 00:53:20|990.9|980.1|990.9|980.1|992.4|981.6|990.9|980.1|6
1649292810000|2022-04-07 00:53:30|990.4|979.6|990.9|980.1|990.9|980.1|990.19|979.39|4
1649292820000|2022-04-07 00:53:40|991.4|980.6|990.9|980.1|991.4|980.6|990.4|979.6|4
1649292830000|2022-04-07 00:53:50|991.4|980.6|993.4|982.6|993.4|982.6|991.4|980.6|6
1649292840000|2022-04-07 00:54:00|993.9|983.1|993.9|983.1|993.9|983.1|993.9|983.1|1
1649292850000|2022-04-07 00:54:10|993.4|982.6|992.4|981.6|993.4|982.6|991.9|981.1|6
1649292860000|2022-04-07 00:54:20|992.9|982.1|993.4|982.6|993.4|982.6|992.9|982.1|2
1649292870000|2022-04-07 00:54:30|992.9|982.1|992.4|981.6|992.9|982.1|992.4|981.6|2
1649292880000|2022-04-07 00:54:40|992.9|982.1|994.4|983.6|994.4|983.6|992.9|982.1|4
1649292890000|2022-04-07 00:54:50|993.9|983.1|991.9|981.1|993.9|983.1|991.9|981.1|4
1649292900000|2022-04-07 00:55:00|991.4|980.6|991.4|980.6|991.4|980.6|991.4|980.6|1
1649292910000|2022-04-07 00:55:10|990.9|980.1|990.31|979.51|990.9|980.1|990.31|979.51|4
1649292920000|2022-04-07 00:55:20|990.32|979.52|990.4|979.6|990.4|979.6|990.32|979.52|2
1649292930000|2022-04-07 00:55:30|990.36|979.56|990.9|980.1|990.9|980.1|990.36|979.56|3
1649292940000|2022-04-07 00:55:40|990.4|979.6|990.4|979.6|990.4|979.6|990.4|979.6|1
1649292970000|2022-04-07 00:56:10|990.23|979.43|989.83|979.03|990.23|979.43|989.83|979.03|2
1649292980000|2022-04-07 00:56:20|989.51|978.71|989.51|978.71|989.51|978.71|989.51|978.71|1
1649293010000|2022-04-07 00:56:50|990.01|979.21|991.4|980.6|991.4|980.6|990.01|979.21|3
1649293040000|2022-04-07 00:57:20|991.67|980.87|992.4|981.6|992.4|981.6|991.61|980.81|6
1649293050000|2022-04-07 00:57:30|992.51|981.71|992.9|982.1|992.9|982.1|992.51|981.71|4
1649293060000|2022-04-07 00:57:40|993.9|983.1|993.4|982.6|993.9|983.1|993.4|982.6|2
1649293070000|2022-04-07 00:57:50|992.9|982.1|991.4|980.6|992.9|982.1|991.4|980.6|4
1649293090000|2022-04-07 00:58:10|990.9|980.1|990.4|979.6|990.9|980.1|990.4|979.6|2
1649293100000|2022-04-07 00:58:20|990.01|979.21|989.51|978.71|990.01|979.21|989.51|978.71|2
1649293120000|2022-04-07 00:58:40|989.91|979.11|989.91|979.11|989.91|979.11|989.9|979.1|3
1649293130000|2022-04-07 00:58:50|990.31|979.51|990.31|979.51|990.31|979.51|990.3|979.5|3
1649293140000|2022-04-07 00:59:00|990.9|980.1|991.4|980.6|991.4|980.6|990.9|980.1|2
1649293160000|2022-04-07 00:59:20|992.4|981.6|993.4|982.6|993.4|982.6|992.4|981.6|2
1649293170000|2022-04-07 00:59:30|993.31|982.51|993.25|982.45|993.4|982.6|993.25|982.45|4
1649293180000|2022-04-07 00:59:40|993.7|982.9|994.2|983.4|994.2|983.4|993.7|982.9|2
1649293190000|2022-04-07 00:59:50|994.4|983.6|994.9|984.1|994.9|984.1|994.4|983.6|2
1649293200000|2022-04-07 01:00:00|994.31|983.51|994.31|983.51|994.31|983.51|994.31|983.51|1
1649293230000|2022-04-07 01:00:30|994.52|983.72|994.9|984.1|994.9|984.1|994.52|983.72|2
1649293250000|2022-04-07 01:00:50|995.21|984.41|995.21|984.41|995.21|984.41|995.1|984.3|5
1649293270000|2022-04-07 01:01:10|995.9|985.1|995.9|985.1|995.9|985.1|995.9|985.1|1
1649293280000|2022-04-07 01:01:20|996.4|985.6|996.4|985.6|996.4|985.6|996.4|985.6|1
1649293290000|2022-04-07 01:01:30|996.5|985.7|996.5|985.7|996.5|985.7|996.5|985.7|1
1649293310000|2022-04-07 01:01:50|997|986.2|997|986.2|997|986.2|997|986.2|1
1649293320000|2022-04-07 01:02:00|997.5|986.7|998.4|987.6|998.4|987.6|997.5|986.7|2
1649293360000|2022-04-07 01:02:40|998.52|987.72|999.02|988.22|999.02|988.22|998.52|987.72|2
1649293370000|2022-04-07 01:02:50|998.52|987.72|996.4|985.6|998.52|987.72|996.4|985.6|7
1649293390000|2022-04-07 01:03:10|996.9|986.1|997.4|986.6|998.09|987.29|996.9|986.1|5
1649293400000|2022-04-07 01:03:20|997.14|986.34|996.4|985.6|997.14|986.34|996.4|985.6|3
1649293410000|2022-04-07 01:03:30|996.52|985.72|996.53|985.73|996.53|985.73|996.52|985.72|2
1649293420000|2022-04-07 01:03:40|996.9|986.1|997.4|986.6|997.4|986.6|996.9|986.1|2
1649293430000|2022-04-07 01:03:50|997.9|987.1|997.9|987.1|997.9|987.1|997.9|987.1|1
1649293440000|2022-04-07 01:04:00|997.4|986.6|996.9|986.1|997.4|986.6|996.9|986.1|2
1649293450000|2022-04-07 01:04:10|996.4|985.6|997.4|986.6|997.4|986.6|996.4|985.6|3
1649293460000|2022-04-07 01:04:20|996.9|986.1|996.4|985.6|996.9|986.1|996.4|985.6|2
1649293490000|2022-04-07 01:04:50|996.9|986.1|996.9|986.1|996.9|986.1|996.9|986.1|1
1649293500000|2022-04-07 01:05:00|997.4|986.6|997.9|987.1|997.9|987.1|997.29|986.49|4
1649293510000|2022-04-07 01:05:10|998.53|987.73|998.4|987.6|998.53|987.73|998.4|987.6|2
1649293520000|2022-04-07 01:05:20|998.28|987.48|998.28|987.48|998.28|987.48|998.28|987.48|1
1649293540000|2022-04-07 01:05:40|997.93|987.13|997.55|986.75|997.93|987.13|997.55|986.75|2
1649293550000|2022-04-07 01:05:50|997.4|986.6|996.9|986.1|997.4|986.6|996.9|986.1|2
1649293560000|2022-04-07 01:06:00|996.4|985.6|996.4|985.6|996.4|985.6|996.3|985.5|3
1649293590000|2022-04-07 01:06:30|996.25|985.45|996.25|985.45|996.25|985.45|996.25|985.45|1
1649293600000|2022-04-07 01:06:40|995.43|984.63|994.4|983.6|995.43|984.63|994.4|983.6|5
1649293620000|2022-04-07 01:07:00|994.28|983.48|994.18|983.38|994.28|983.48|994.18|983.38|2
1649293630000|2022-04-07 01:07:10|994.31|983.51|994.31|983.51|994.31|983.51|994.31|983.51|1
1649293640000|2022-04-07 01:07:20|994.9|984.1|995.06|984.26|995.06|984.26|994.9|984.1|2
1649293660000|2022-04-07 01:07:40|994.76|983.96|994.76|983.96|994.76|983.96|994.76|983.96|1
1649293670000|2022-04-07 01:07:50|994.9|984.1|994.9|984.1|994.9|984.1|994.9|984.1|1
1649293680000|2022-04-07 01:08:00|996.9|986.1|998.52|987.72|998.52|987.72|996.9|986.1|3
1649293690000|2022-04-07 01:08:10|999.14|988.34|999.02|988.22|999.14|988.34|999.02|988.22|2
1649293700000|2022-04-07 01:08:20|1000.4|989.6|1001.4|990.6|1001.9|991.1|1000.4|989.6|3
1649293710000|2022-04-07 01:08:30|1000.9|990.1|1002.12|991.32|1002.12|991.32|1000.9|990.1|3
1649293740000|2022-04-07 01:09:00|1002.62|991.82|1002.62|991.82|1002.9|992.1|1002.62|991.82|3
1649293770000|2022-04-07 01:09:30|1002.31|991.51|1002.31|991.51|1002.31|991.51|1002.31|991.51|1
1649293780000|2022-04-07 01:09:40|1002.3|991.5|1002.21|991.41|1002.3|991.5|1002.21|991.41|2
1649293790000|2022-04-07 01:09:50|1002.7|991.9|1002.7|991.9|1002.7|991.9|1002.7|991.9|1
1649293800000|2022-04-07 01:10:00|1003.2|992.4|1003.12|992.32|1003.21|992.41|1003.12|992.32|3
1649293810000|2022-04-07 01:10:10|1003.9|993.1|1003.25|992.45|1003.9|993.1|1003.25|992.45|3
1649293820000|2022-04-07 01:10:20|1003.03|992.23|1003.03|992.23|1003.03|992.23|1003.03|992.23|1
1649293830000|2022-04-07 01:10:30|1001.9|991.1|1001.9|991.1|1001.9|991.1|1001.9|991.1|1
1649293850000|2022-04-07 01:10:50|1002.62|991.82|1002.62|991.82|1002.62|991.82|1002.62|991.82|1
1649293860000|2022-04-07 01:11:00|1002.4|991.6|1002.4|991.6|1002.4|991.6|1002.4|991.6|1
1649293890000|2022-04-07 01:11:30|1003.01|992.21|1003.01|992.21|1003.01|992.21|1003.01|992.21|1
1649293900000|2022-04-07 01:11:40|1003.4|992.6|1003.4|992.6|1003.4|992.6|1003.4|992.6|1
1649293920000|2022-04-07 01:12:00|1004.9|994.1|1005.73|994.93|1005.73|994.93|1004.9|994.1|3
1649293930000|2022-04-07 01:12:10|1006.23|995.43|1006.4|995.6|1006.4|995.6|1006.23|995.43|2
1649293940000|2022-04-07 01:12:20|1006.76|995.96|1006.4|995.6|1007.26|996.46|1006.4|995.6|4
1649293950000|2022-04-07 01:12:30|1006.76|995.96|1006.25|995.45|1007.26|996.46|1006.25|995.45|4
1649293960000|2022-04-07 01:12:40|1005.4|994.6|1005.4|994.6|1005.4|994.6|1005.4|994.6|1
1649293970000|2022-04-07 01:12:50|1005.9|995.1|1005.52|994.72|1006.4|995.6|1005.52|994.72|4
1649293990000|2022-04-07 01:13:10|1005.37|994.57|1004.87|994.07|1005.37|994.57|1004.87|994.07|2
1649294000000|2022-04-07 01:13:20|1004.4|993.6|1003.9|993.1|1004.4|993.6|1003.9|993.1|2
1649294030000|2022-04-07 01:13:50|1004.24|993.44|1004.87|994.07|1004.87|994.07|1004.24|993.44|2
1649294040000|2022-04-07 01:14:00|1004.4|993.6|1003.4|992.6|1004.4|993.6|1003.4|992.6|3
1649294050000|2022-04-07 01:14:10|1002.9|992.1|1002.4|991.6|1002.9|992.1|1002.4|991.6|2
1649294060000|2022-04-07 01:14:20|1001.9|991.1|1002.4|991.6|1002.4|991.6|1001.9|991.1|2
1649294070000|2022-04-07 01:14:30|1002.49|991.69|1002.4|991.6|1002.49|991.69|1002.4|991.6|2
1649294110000|2022-04-07 01:15:10|1002.9|992.1|1005.4|994.6|1005.4|994.6|1002.9|992.1|6
1649294120000|2022-04-07 01:15:20|1005.24|994.44|1005.4|994.6|1005.4|994.6|1005.23|994.43|3
1649294140000|2022-04-07 01:15:40|1004.9|994.1|1004.4|993.6|1004.9|994.1|1004.4|993.6|2
1649294150000|2022-04-07 01:15:50|1003.4|992.6|1001.4|990.6|1003.4|992.6|1001.4|990.6|3
1649294160000|2022-04-07 01:16:00|1000.9|990.1|1000.9|990.1|1000.9|990.1|1000.9|990.1|1
1649294170000|2022-04-07 01:16:10|1001.4|990.6|1001.4|990.6|1001.4|990.6|1001.4|990.6|1
1649294190000|2022-04-07 01:16:30|1000.9|990.1|1000.9|990.1|1000.9|990.1|1000.9|990.1|1
1649294200000|2022-04-07 01:16:40|1001.4|990.6|1000.9|990.1|1001.4|990.6|1000.9|990.1|2
1649294210000|2022-04-07 01:16:50|1001.4|990.6|1001.71|990.91|1001.71|990.91|1001.4|990.6|2
1649294220000|2022-04-07 01:17:00|1002.28|991.48|1003.4|992.6|1003.4|992.6|1002.28|991.48|3
1649294230000|2022-04-07 01:17:10|1003.26|992.46|1002.4|991.6|1003.4|992.6|1002.4|991.6|5
1649294280000|2022-04-07 01:18:00|1001.9|991.1|1001.9|991.1|1001.9|991.1|1001.9|991.1|1
1649294290000|2022-04-07 01:18:10|1001.4|990.6|1000.9|990.1|1001.4|990.6|1000.9|990.1|2
1649294300000|2022-04-07 01:18:20|1000.4|989.6|1000.4|989.6|1000.4|989.6|1000.4|989.6|1
1649294320000|2022-04-07 01:18:40|1000.29|989.49|999.79|988.99|1000.29|989.49|999.79|988.99|2
1649294330000|2022-04-07 01:18:50|998.9|988.1|998.54|987.74|998.9|988.1|998.54|987.74|2
1649294340000|2022-04-07 01:19:00|998.55|987.75|998.54|987.74|998.55|987.75|998.54|987.74|2
1649294350000|2022-04-07 01:19:10|998.36|987.56|997.9|987.1|998.36|987.56|997.9|987.1|3
1649294370000|2022-04-07 01:19:30|997.4|986.6|997.4|986.6|997.4|986.6|997.4|986.6|1
1649294380000|2022-04-07 01:19:40|997.01|986.21|995.9|985.1|997.01|986.21|995.9|985.1|5
1649294390000|2022-04-07 01:19:50|996.2|985.4|996.51|985.71|996.51|985.71|996.2|985.4|2
1649294400000|2022-04-07 01:20:00|996.4|985.6|994.56|983.76|996.4|985.6|994.56|983.76|5
1649294430000|2022-04-07 01:20:30|994.97|984.17|995.06|984.26|995.06|984.26|994.97|984.17|2
1649294450000|2022-04-07 01:20:50|995.4|984.6|995.4|984.6|995.4|984.6|995.4|984.6|1
1649294460000|2022-04-07 01:21:00|996.4|985.6|997.9|987.1|997.9|987.1|996.4|985.6|3
1649294470000|2022-04-07 01:21:10|998.4|987.6|997.4|986.6|998.4|987.6|997.4|986.6|4
1649294480000|2022-04-07 01:21:20|997.56|986.76|997.4|986.6|997.56|986.76|997.4|986.6|4
1649294490000|2022-04-07 01:21:30|997.03|986.23|997.4|986.6|997.4|986.6|996.4|985.6|5
1649294510000|2022-04-07 01:21:50|998.4|987.6|998.4|987.6|998.4|987.6|998.4|987.6|1
1649294530000|2022-04-07 01:22:10|998.9|988.1|998.9|988.1|998.9|988.1|998.9|988.1|1
1649294540000|2022-04-07 01:22:20|999.4|988.6|998.9|988.1|999.4|988.6|998.9|988.1|2
1649294550000|2022-04-07 01:22:30|998.4|987.6|997.4|986.6|998.4|987.6|997.4|986.6|4
1649294600000|2022-04-07 01:23:20|997.9|987.1|997.9|987.1|998.4|987.6|997.9|987.1|3
1649294610000|2022-04-07 01:23:30|997.4|986.6|997.4|986.6|997.4|986.6|997.31|986.51|4
1649294620000|2022-04-07 01:23:40|997.9|987.1|998.4|987.6|998.4|987.6|997.9|987.1|2
1649294640000|2022-04-07 01:24:00|997.9|987.1|997.9|987.1|997.9|987.1|997.9|987.1|1
1649294650000|2022-04-07 01:24:10|997.4|986.6|997.4|986.6|997.4|986.6|997.4|986.6|1
1649294670000|2022-04-07 01:24:30|997.55|986.75|997.56|986.76|997.56|986.76|997.55|986.75|2
1649294680000|2022-04-07 01:24:40|998.06|987.26|998.49|987.69|998.49|987.69|998.06|987.26|2
1649294700000|2022-04-07 01:25:00|998.58|987.78|998.58|987.78|998.58|987.78|998.58|987.78|1
1649294730000|2022-04-07 01:25:30|999.08|988.28|999.08|988.28|999.08|988.28|999.08|988.28|1
1649294740000|2022-04-07 01:25:40|999.9|989.1|999.9|989.1|999.9|989.1|999.9|989.1|1
1649294760000|2022-04-07 01:26:00|1000.27|989.47|1000.27|989.47|1000.27|989.47|1000.27|989.47|1
1649294770000|2022-04-07 01:26:10|1000.4|989.6|1000.4|989.6|1000.4|989.6|1000.4|989.6|1
1649294820000|2022-04-07 01:27:00|1001.02|990.22|1001.03|990.23|1001.03|990.23|1001.02|990.22|2
1649294830000|2022-04-07 01:27:10|1001.02|990.22|1001.32|990.52|1001.53|990.73|1001.02|990.22|9
1649294840000|2022-04-07 01:27:20|1000.82|990.02|1000.82|990.02|1000.82|990.02|1000.82|990.02|1
1649294850000|2022-04-07 01:27:30|1001.32|990.52|1001.5|990.7|1001.53|990.73|1001.32|990.52|5
1649294860000|2022-04-07 01:27:40|1001.52|990.72|1001.52|990.72|1001.53|990.73|1001.52|990.72|3
1649294930000|2022-04-07 01:28:50|1001.03|990.23|1001.03|990.23|1001.03|990.23|1001.03|990.23|1
1649294940000|2022-04-07 01:29:00|1000.53|989.73|1000.53|989.73|1000.53|989.73|1000.53|989.73|1
1649294980000|2022-04-07 01:29:40|1000.9|990.1|1001.4|990.6|1001.4|990.6|1000.9|990.1|2
1649295010000|2022-04-07 01:30:10|1001.06|990.26|1000.9|990.1|1001.06|990.26|1000.9|990.1|3
1649295020000|2022-04-07 01:30:20|1000.63|989.83|998.52|987.72|1000.63|989.83|998.52|987.72|3
1649295030000|2022-04-07 01:30:30|998.4|987.6|998.4|987.6|998.4|987.6|998.4|987.6|1
1649295040000|2022-04-07 01:30:40|998.56|987.76|999.06|988.26|999.06|988.26|998.56|987.76|2
1649295160000|2022-04-07 01:32:40|1000.18|989.38|1000.18|989.38|1000.18|989.38|1000.18|989.38|1
1649295180000|2022-04-07 01:33:00|1000.29|989.49|1000.29|989.49|1000.29|989.49|1000.29|989.49|1
1649295200000|2022-04-07 01:33:20|1001.29|990.49|1002.24|991.44|1002.49|991.69|1001.29|990.49|8
1649295210000|2022-04-07 01:33:30|1002.22|991.42|1002.22|991.42|1002.22|991.42|1002.22|991.42|1
1649295220000|2022-04-07 01:33:40|1002.4|991.6|1003.07|992.27|1003.07|992.27|1002.4|991.6|4
1649295230000|2022-04-07 01:33:50|1003.14|992.34|1003.14|992.34|1003.14|992.34|1003.14|992.34|1
1649295250000|2022-04-07 01:34:10|1003.64|992.84|1003.64|992.84|1003.64|992.84|1003.64|992.84|1
1649295290000|2022-04-07 01:34:50|1003.14|992.34|1003.14|992.34|1003.14|992.34|1003.14|992.34|1
1649295370000|2022-04-07 01:36:10|1003.64|992.84|1003.64|992.84|1003.64|992.84|1003.64|992.84|1
1649295380000|2022-04-07 01:36:20|1003.77|992.97|1004.9|994.1|1004.9|994.1|1003.77|992.97|4
1649295410000|2022-04-07 01:36:50|1004.64|993.84|1004.24|993.44|1004.64|993.84|1004.24|993.44|2
1649295430000|2022-04-07 01:37:10|1004.9|994.1|1004.9|994.1|1004.9|994.1|1004.9|994.1|1
1649295440000|2022-04-07 01:37:20|1005.29|994.49|1005.73|994.93|1005.73|994.93|1005.29|994.49|3
1649295450000|2022-04-07 01:37:30|1005.72|994.92|1006.22|995.42|1006.22|995.42|1005.72|994.92|2
1649295470000|2022-04-07 01:37:50|1006.23|995.43|1006.23|995.43|1006.23|995.43|1006.23|995.43|1
1649295490000|2022-04-07 01:38:10|1005.82|995.02|1005.03|994.23|1005.82|995.02|1004.53|993.73|8
1649295500000|2022-04-07 01:38:20|1005.49|994.69|1005.93|995.13|1005.93|995.13|1005.49|994.69|4
1649295520000|2022-04-07 01:38:40|1005.83|995.03|1003.59|992.79|1005.83|995.03|1003.59|992.79|6
1649295530000|2022-04-07 01:38:50|1004.09|993.29|1004.09|993.29|1004.09|993.29|1004.09|993.29|1
1649295560000|2022-04-07 01:39:20|1003.96|993.16|1004.09|993.29|1004.09|993.29|1003.96|993.16|2
1649295570000|2022-04-07 01:39:30|1004.4|993.6|1004.4|993.6|1004.4|993.6|1004.4|993.6|1
1649295580000|2022-04-07 01:39:40|1004.52|993.72|1004.52|993.72|1004.52|993.72|1004.52|993.72|1
1649295600000|2022-04-07 01:40:00|1004.94|994.14|1004.94|994.14|1004.94|994.14|1004.94|994.14|1
1649295610000|2022-04-07 01:40:10|1004.52|993.72|1004.89|994.09|1004.89|994.09|1004.52|993.72|2
1649295620000|2022-04-07 01:40:20|1004.52|993.72|1004.51|993.71|1004.52|993.72|1004.51|993.71|2
1649295630000|2022-04-07 01:40:30|1004.52|993.72|1004.66|993.86|1004.66|993.86|1004.52|993.72|3
1649295640000|2022-04-07 01:40:40|1005.05|994.25|1005.05|994.25|1005.05|994.25|1005.05|994.25|1
1649295690000|2022-04-07 01:41:30|1005.29|994.49|1005.5|994.7|1005.5|994.7|1005.29|994.49|4
1649295710000|2022-04-07 01:41:50|1005.54|994.74|1005.54|994.74|1005.54|994.74|1005.54|994.74|1
1649295760000|2022-04-07 01:42:40|1005.86|995.06|1005.86|995.06|1005.86|995.06|1005.86|995.06|1
1649295810000|2022-04-07 01:43:30|1005.54|994.74|1005.69|994.89|1005.69|994.89|1005.54|994.74|2
1649295830000|2022-04-07 01:43:50|1005.19|994.39|1005.19|994.39|1005.19|994.39|1005.19|994.39|1
1649295860000|2022-04-07 01:44:20|1004.19|993.39|1004.19|993.39|1004.19|993.39|1004.19|993.39|1
1649295870000|2022-04-07 01:44:30|1004.69|993.89|1003.4|992.6|1004.69|993.89|1003.4|992.6|2
1649295890000|2022-04-07 01:44:50|1003.9|993.1|1005.28|994.48|1005.28|994.48|1003.9|993.1|4
1649295900000|2022-04-07 01:45:00|1004.78|993.98|1004.78|993.98|1004.78|993.98|1004.78|993.98|1
1649295910000|2022-04-07 01:45:10|1004.71|993.91|1003.83|993.03|1004.71|993.91|1003.83|993.03|2
1649295920000|2022-04-07 01:45:20|1002.9|992.1|1002.9|992.1|1002.9|992.1|1002.9|992.1|1
1649295930000|2022-04-07 01:45:30|1002.4|991.6|1002.4|991.6|1002.4|991.6|1002.4|991.6|1
1649295950000|2022-04-07 01:45:50|1002.5|991.7|1003.4|992.6|1003.4|992.6|1002.5|991.7|3
1649295960000|2022-04-07 01:46:00|1003.5|992.7|1003.4|992.6|1003.87|993.07|1003.4|992.6|6
1649295970000|2022-04-07 01:46:10|1002.9|992.1|1002.4|991.6|1002.9|992.1|1002.4|991.6|2
1649296050000|2022-04-07 01:47:30|1002.9|992.1|1002.9|992.1|1002.9|992.1|1002.9|992.1|1
1649296060000|2022-04-07 01:47:40|1003.23|992.43|1003.23|992.43|1003.23|992.43|1003.23|992.43|1
1649296070000|2022-04-07 01:47:50|1003.4|992.6|1004.4|993.6|1004.4|993.6|1003.4|992.6|2
1649296080000|2022-04-07 01:48:00|1004.9|994.1|1004.9|994.1|1004.9|994.1|1004.9|994.1|1
1649296100000|2022-04-07 01:48:20|1005.23|994.43|1005.23|994.43|1005.23|994.43|1005.23|994.43|1
1649296110000|2022-04-07 01:48:30|1006.39|995.59|1006.39|995.59|1006.39|995.59|1006.39|995.59|1
1649296120000|2022-04-07 01:48:40|1006.4|995.6|1006.39|995.59|1006.4|995.6|1006.39|995.59|2
1649296130000|2022-04-07 01:48:50|1006.4|995.6|1006.39|995.59|1006.4|995.6|1006.39|995.59|4
1649296140000|2022-04-07 01:49:00|1006.4|995.6|1006.39|995.59|1006.4|995.6|1006.39|995.59|2
1649296180000|2022-04-07 01:49:40|1006.07|995.27|1006.07|995.27|1006.07|995.27|1006.07|995.27|1
1649296190000|2022-04-07 01:49:50|1005.4|994.6|1005.4|994.6|1005.4|994.6|1005.4|994.6|1
1649296200000|2022-04-07 01:50:00|1005.49|994.69|1005.4|994.6|1005.51|994.71|1005.4|994.6|3
1649296210000|2022-04-07 01:50:10|1005.07|994.27|1004.4|993.6|1005.07|994.27|1004.4|993.6|3
1649296240000|2022-04-07 01:50:40|1004.04|993.24|1003.54|992.74|1004.04|993.24|1003.54|992.74|2
1649296250000|2022-04-07 01:50:50|1003.8|993|1003.8|993|1003.8|993|1003.8|993|1
1649296280000|2022-04-07 01:51:20|1004.04|993.24|1004.04|993.24|1004.04|993.24|1004.04|993.24|1
1649296290000|2022-04-07 01:51:30|1004.45|993.65|1005.4|994.6|1005.4|994.6|1004.45|993.65|3
1649296300000|2022-04-07 01:51:40|1005.29|994.49|1005.4|994.6|1005.4|994.6|1005.29|994.49|2
1649296330000|2022-04-07 01:52:10|1005.63|994.83|1005.63|994.83|1005.63|994.83|1005.63|994.83|1
1649296380000|2022-04-07 01:53:00|1006.33|995.53|1006.43|995.63|1006.43|995.63|1006.33|995.53|2
1649296410000|2022-04-07 01:53:30|1006.58|995.78|1006.58|995.78|1006.58|995.78|1006.58|995.78|1
1649296510000|2022-04-07 01:55:10|1006.26|995.46|1006.26|995.46|1006.26|995.46|1006.26|995.46|1
1649296530000|2022-04-07 01:55:30|1006.58|995.78|1006.23|995.43|1006.58|995.78|1006.23|995.43|2
1649296560000|2022-04-07 01:56:00|1005.9|995.1|1005.9|995.1|1005.9|995.1|1005.9|995.1|1
1649296600000|2022-04-07 01:56:40|1005.4|994.6|1005.4|994.6|1005.4|994.6|1005.4|994.6|1
1649296640000|2022-04-07 01:57:20|1005.9|995.1|1005.9|995.1|1005.9|995.1|1005.9|995.1|1
1649296690000|2022-04-07 01:58:10|1006.23|995.43|1006.23|995.43|1006.23|995.43|1006.23|995.43|1
1649296720000|2022-04-07 01:58:40|1005.89|995.09|1005.57|994.77|1005.89|995.09|1005.57|994.77|2
1649296760000|2022-04-07 01:59:20|1005.45|994.65|1005.57|994.77|1005.57|994.77|1005.45|994.65|2
1649296770000|2022-04-07 01:59:30|1005.89|995.09|1005.89|995.09|1005.89|995.09|1005.89|995.09|1
1649296790000|2022-04-07 01:59:50|1005.73|994.93|1005.28|994.48|1005.73|994.93|1005.28|994.48|2
1649296800000|2022-04-07 02:00:00|1005.3|994.5|1006.9|996.1|1006.9|996.1|1005.3|994.5|7
1649296810000|2022-04-07 02:00:10|1006.56|995.76|1005.73|994.93|1006.56|995.76|1005.73|994.93|3
1649296820000|2022-04-07 02:00:20|1005.4|994.6|1005.4|994.6|1005.4|994.6|1005.4|994.6|1
1649296850000|2022-04-07 02:00:50|1005.73|994.93|1006.23|995.43|1006.23|995.43|1005.73|994.93|2
1649296860000|2022-04-07 02:01:00|1005.9|995.1|1005.55|994.75|1005.9|995.1|1005.55|994.75|2
1649296880000|2022-04-07 02:01:20|1005.42|994.62|1005.42|994.62|1005.42|994.62|1005.42|994.62|1
1649296910000|2022-04-07 02:01:50|1005.28|994.48|1005.28|994.48|1005.28|994.48|1005.28|994.48|1
1649296930000|2022-04-07 02:02:10|1004.78|993.98|1003.4|992.6|1004.78|993.98|1003.4|992.6|3
1649296960000|2022-04-07 02:02:40|1002.9|992.1|1002.9|992.1|1002.9|992.1|1002.9|992.1|1
1649296990000|2022-04-07 02:03:10|1002.4|991.6|1002.4|991.6|1002.4|991.6|1002.4|991.6|1
1649297020000|2022-04-07 02:03:40|1002.8|992|1002.8|992|1002.8|992|1002.8|992|1
1649297030000|2022-04-07 02:03:50|1002.4|991.6|1002.4|991.6|1002.4|991.6|1002.4|991.6|1
1649297040000|2022-04-07 02:04:00|1002.9|992.1|1003.19|992.39|1003.19|992.39|1002.9|992.1|2
1649297050000|2022-04-07 02:04:10|1004.19|993.39|1004.4|993.6|1004.4|993.6|1004.19|993.39|4
1649297060000|2022-04-07 02:04:20|1004.9|994.1|1005.4|994.6|1005.4|994.6|1004.9|994.1|2
1649297120000|2022-04-07 02:05:20|1004.9|994.1|1004.76|993.96|1004.9|994.1|1004.76|993.96|2
1649297130000|2022-04-07 02:05:30|1004.4|993.6|1004.4|993.6|1004.4|993.6|1004.4|993.6|1
1649297140000|2022-04-07 02:05:40|1004.26|993.46|1004.25|993.45|1004.26|993.46|1004.25|993.45|2
1649297150000|2022-04-07 02:05:50|1004.61|993.81|1004.61|993.81|1004.61|993.81|1004.61|993.81|1
1649297190000|2022-04-07 02:06:30|1004.25|993.45|1003.9|993.1|1004.25|993.45|1003.9|993.1|2
1649297280000|2022-04-07 02:08:00|1003.95|993.15|1003.95|993.15|1003.95|993.15|1003.95|993.15|1
1649297340000|2022-04-07 02:09:00|1004.3|993.5|1004.3|993.5|1004.3|993.5|1004.3|993.5|1
1649297400000|2022-04-07 02:10:00|1004.7|993.9|1004.7|993.9|1004.7|993.9|1004.7|993.9|1
1649297460000|2022-04-07 02:11:00|1003.3|992.5|1003.3|992.5|1003.3|992.5|1003.3|992.5|1
1649297500000|2022-04-07 02:11:40|1001.9|991.1|1001.9|991.1|1001.9|991.1|1001.9|991.1|1
1649297530000|2022-04-07 02:12:10|1001.58|990.78|1001.08|990.28|1001.58|990.78|1001.08|990.28|2
1649297550000|2022-04-07 02:12:30|1001.28|990.48|1001.28|990.48|1001.28|990.48|1001.28|990.48|1
1649297560000|2022-04-07 02:12:40|1001.71|990.91|1001.71|990.91|1001.71|990.91|1001.71|990.91|1
1649297590000|2022-04-07 02:13:10|1002.21|991.41|1002.31|991.51|1002.31|991.51|1002.21|991.41|2
1649297640000|2022-04-07 02:14:00|1001.9|991.1|1001.9|991.1|1001.9|991.1|1001.9|991.1|1
1649297720000|2022-04-07 02:15:20|1001.77|990.97|1002.27|991.47|1002.27|991.47|1001.77|990.97|3
1649297740000|2022-04-07 02:15:40|1001.9|991.1|1001.9|991.1|1001.9|991.1|1001.9|991.1|1
1649297810000|2022-04-07 02:16:50|1002.4|991.6|1002.4|991.6|1002.4|991.6|1002.4|991.6|1
1649297860000|2022-04-07 02:17:40|1002.36|991.56|1002.36|991.56|1002.36|991.56|1002|991.2|3
1649297940000|2022-04-07 02:19:00|1000.9|990.1|999.4|988.6|1000.9|990.1|999.4|988.6|2
1649298000000|2022-04-07 02:20:00|999.04|988.24|999.4|988.6|999.4|988.6|998.54|987.74|5
1649298040000|2022-04-07 02:20:40|999.21|988.41|999.08|988.28|999.21|988.41|999.08|988.28|3
1649298070000|2022-04-07 02:21:10|998.7|987.9|997.9|987.1|998.7|987.9|997.9|987.1|2
1649298090000|2022-04-07 02:21:30|997.01|986.21|996.51|985.71|997.01|986.21|996.51|985.71|2
1649298130000|2022-04-07 02:22:10|996.39|985.59|996.51|985.71|996.51|985.71|996.39|985.59|2
1649298140000|2022-04-07 02:22:20|996.52|985.72|996.51|985.71|996.52|985.72|996.51|985.71|2
1649298150000|2022-04-07 02:22:30|996.9|986.1|997.29|986.49|997.29|986.49|996.9|986.1|4
1649298160000|2022-04-07 02:22:40|997.28|986.48|997.29|986.49|997.29|986.49|997.28|986.48|12
1649298170000|2022-04-07 02:22:50|997.13|986.33|997.29|986.49|997.29|986.49|997.13|986.33|2
1649298180000|2022-04-07 02:23:00|997.4|986.6|997.4|986.6|997.4|986.6|997.4|986.6|1
1649298200000|2022-04-07 02:23:20|997.28|986.48|997.28|986.48|997.28|986.48|997.28|986.48|1
1649298230000|2022-04-07 02:23:50|997.24|986.44|996.69|985.89|997.24|986.44|996.69|985.89|5
1649298240000|2022-04-07 02:24:00|996.17|985.37|996.17|985.37|996.17|985.37|996.17|985.37|1
1649298250000|2022-04-07 02:24:10|996.16|985.36|996.16|985.36|996.16|985.36|996.16|985.36|1
1649298280000|2022-04-07 02:24:40|996.02|985.22|995.14|984.34|996.02|985.22|995.14|984.34|2
1649298290000|2022-04-07 02:24:50|995.4|984.6|995.4|984.6|995.4|984.6|995.4|984.6|1
1649298300000|2022-04-07 02:25:00|995.26|984.46|995.26|984.46|995.26|984.46|995.26|984.46|1
1649298320000|2022-04-07 02:25:20|995.78|984.98|996.28|985.48|996.28|985.48|995.78|984.98|2
1649298340000|2022-04-07 02:25:40|996.4|985.6|996.4|985.6|996.4|985.6|996.4|985.6|1
1649298350000|2022-04-07 02:25:50|996.28|985.48|996.28|985.48|996.28|985.48|996.28|985.48|1
1649298360000|2022-04-07 02:26:00|996.13|985.33|996.13|985.33|996.13|985.33|996.13|985.33|1
1649298370000|2022-04-07 02:26:10|996.31|985.51|996.31|985.51|996.31|985.51|996.31|985.51|1
1649298380000|2022-04-07 02:26:20|996.3|985.5|996.31|985.51|996.31|985.51|996.3|985.5|2
1649298410000|2022-04-07 02:26:50|996.27|985.47|995.86|985.06|996.27|985.47|995.86|985.06|2
1649298480000|2022-04-07 02:28:00|995.2|984.4|995.36|984.56|995.36|984.56|995.2|984.4|2
1649298490000|2022-04-07 02:28:10|995.22|984.42|995.21|984.41|995.22|984.42|995.21|984.41|2
1649298570000|2022-04-07 02:29:30|995.22|984.42|995.21|984.41|995.22|984.42|995.21|984.41|2
1649298580000|2022-04-07 02:29:40|995.2|984.4|995.21|984.41|995.21|984.41|995.2|984.4|2
1649298590000|2022-04-07 02:29:50|995.36|984.56|995.36|984.56|995.36|984.56|995.36|984.56|1
1649298600000|2022-04-07 02:30:00|995.58|984.78|995.9|985.1|995.9|985.1|995.12|984.32|4
1649298610000|2022-04-07 02:30:10|996.4|985.6|996.4|985.6|996.4|985.6|996.26|985.46|3
1649298620000|2022-04-07 02:30:20|995.68|984.88|995.68|984.88|995.68|984.88|995.68|984.88|1
1649298640000|2022-04-07 02:30:40|996.18|985.38|996.9|986.1|996.9|986.1|996.18|985.38|4
1649298650000|2022-04-07 02:30:50|997.23|986.43|997.4|986.6|997.75|986.95|997.23|986.43|6
1649298660000|2022-04-07 02:31:00|997.6|986.8|998.31|987.51|998.31|987.51|997.6|986.8|4
1649298670000|2022-04-07 02:31:10|998.9|988.1|998.9|988.1|998.9|988.1|998.9|988.1|1
1649298680000|2022-04-07 02:31:20|999.4|988.6|999.4|988.6|999.4|988.6|999.4|988.6|1
1649298690000|2022-04-07 02:31:30|999.76|988.96|1000.26|989.46|1000.26|989.46|999.76|988.96|2
1649298700000|2022-04-07 02:31:40|1000.4|989.6|1001.23|990.43|1001.23|990.43|1000.4|989.6|4
1649298770000|2022-04-07 02:32:50|1002.62|991.82|1002.62|991.82|1002.62|991.82|1002.62|991.82|1
1649298850000|2022-04-07 02:34:10|1002.81|992.01|1002.81|992.01|1002.81|992.01|1002.81|992.01|1
1649298890000|2022-04-07 02:34:50|1003.62|992.82|1003.62|992.82|1003.62|992.82|1003.62|992.82|1
1649299070000|2022-04-07 02:37:50|1005.4|994.6|1005.4|994.6|1005.4|994.6|1005.4|994.6|1
1649299090000|2022-04-07 02:38:10|1005.65|994.85|1005.71|994.91|1005.71|994.91|1005.65|994.85|2
1649299120000|2022-04-07 02:38:40|1006.9|996.1|1006.9|996.1|1006.9|996.1|1006.9|996.1|1
1649299190000|2022-04-07 02:39:50|1006.73|995.93|1005.4|994.6|1006.73|995.93|1005.4|994.6|3
1649299200000|2022-04-07 02:40:00|1004.9|994.1|1004.4|993.6|1004.9|994.1|1004.29|993.49|4
1649299210000|2022-04-07 02:40:10|1004.31|993.51|1004.4|993.6|1004.4|993.6|1004.31|993.51|2
1649299220000|2022-04-07 02:40:20|1004.32|993.52|1004.31|993.51|1004.32|993.52|1004.31|993.51|2
1649299230000|2022-04-07 02:40:30|1004.4|993.6|1004.4|993.6|1004.4|993.6|1004.4|993.6|1
1649299260000|2022-04-07 02:41:00|1003.9|993.1|1003.9|993.1|1003.9|993.1|1003.9|993.1|1
1649299270000|2022-04-07 02:41:10|1003.29|992.49|1003.4|992.6|1003.4|992.6|1003.29|992.49|2
1649299280000|2022-04-07 02:41:20|1002.9|992.1|1002.4|991.6|1002.9|992.1|1002.4|991.6|2
1649299290000|2022-04-07 02:41:30|1001.9|991.1|1001.9|991.1|1001.9|991.1|1001.9|991.1|1
1649299350000|2022-04-07 02:42:30|1001.4|990.6|1001.4|990.6|1001.4|990.6|1001.4|990.6|1
1649299370000|2022-04-07 02:42:50|1001.76|990.96|1001.76|990.96|1001.76|990.96|1001.76|990.96|1
1649299390000|2022-04-07 02:43:10|1001.9|991.1|1001.9|991.1|1001.9|991.1|1001.9|991.1|1
1649299440000|2022-04-07 02:44:00|1002.3|991.5|1002.3|991.5|1002.3|991.5|1002.3|991.5|1
1649299460000|2022-04-07 02:44:20|1002.98|992.18|1002.98|992.18|1002.98|992.18|1002.98|992.18|1
1649299480000|2022-04-07 02:44:40|1002.43|991.63|1002.58|991.78|1002.58|991.78|1002.43|991.63|3
1649299520000|2022-04-07 02:45:20|1001.9|991.1|1001.4|990.6|1001.9|991.1|1001.4|990.6|2
1649299560000|2022-04-07 02:46:00|1001.73|990.93|1002.23|991.43|1002.23|991.43|1001.73|990.93|2
1649299580000|2022-04-07 02:46:20|1002.4|991.6|1002.9|992.1|1002.9|992.1|1002.4|991.6|2
1649299590000|2022-04-07 02:46:30|1003.4|992.6|1004.5|993.7|1004.5|993.7|1003.4|992.6|3
1649299630000|2022-04-07 02:47:10|1004.32|993.52|1004.11|993.31|1004.32|993.52|1004.11|993.31|3
1649299640000|2022-04-07 02:47:20|1003.82|993.02|1003.82|993.02|1003.82|993.02|1003.82|993.02|1
1649299650000|2022-04-07 02:47:30|1003.27|992.47|1002.9|992.1|1003.27|992.47|1002.9|992.1|2
1649299670000|2022-04-07 02:47:50|1002.4|991.6|1002.76|991.96|1002.76|991.96|1002.4|991.6|2
1649299690000|2022-04-07 02:48:10|1002.4|991.6|1002.4|991.6|1002.4|991.6|1002.4|991.6|1
1649299700000|2022-04-07 02:48:20|1002.55|991.75|1002.55|991.75|1002.55|991.75|1002.55|991.75|1
1649299710000|2022-04-07 02:48:30|1002.4|991.6|1002.4|991.6|1002.4|991.6|1002.4|991.6|1
1649299720000|2022-04-07 02:48:40|1002.08|991.28|1002.08|991.28|1002.08|991.28|1002.08|991.28|1
1649299740000|2022-04-07 02:49:00|1001.98|991.18|1002.08|991.28|1002.08|991.28|1001.98|991.18|2
1649299800000|2022-04-07 02:50:00|1001.58|990.78|1001.58|990.78|1001.58|990.78|1001.58|990.78|1
1649299820000|2022-04-07 02:50:20|1001.9|991.1|1001.9|991.1|1001.9|991.1|1001.9|991.1|1
1649299860000|2022-04-07 02:51:00|1001.4|990.6|1001.4|990.6|1001.4|990.6|1001.4|990.6|1
1649299900000|2022-04-07 02:51:40|1001.75|990.95|1002.4|991.6|1002.4|991.6|1001.75|990.95|4
1649299920000|2022-04-07 02:52:00|1002.1|991.3|1001.6|990.8|1002.1|991.3|1001.6|990.8|2
1649299990000|2022-04-07 02:53:10|1001.61|990.81|1002.19|991.39|1002.19|991.39|1001.61|990.81|3
1649300040000|2022-04-07 02:54:00|1002.4|991.6|1003.26|992.46|1003.26|992.46|1002.4|991.6|4
1649300050000|2022-04-07 02:54:10|1003.9|993.1|1004.4|993.6|1004.4|993.6|1003.9|993.1|2
1649300060000|2022-04-07 02:54:20|1004.73|993.93|1005.25|994.45|1005.25|994.45|1004.73|993.93|3
1649300080000|2022-04-07 02:54:40|1005.34|994.54|1005.9|995.1|1005.9|995.1|1005.34|994.54|2
1649300110000|2022-04-07 02:55:10|1006.23|995.43|1006.23|995.43|1006.23|995.43|1006.23|995.43|1
1649300140000|2022-04-07 02:55:40|1006.9|996.1|1006.9|996.1|1006.9|996.1|1006.9|996.1|1
1649300150000|2022-04-07 02:55:50|1007.4|996.6|1007.4|996.6|1007.4|996.6|1007.4|996.6|1
1649300170000|2022-04-07 02:56:10|1007.9|997.1|1007.9|997.1|1007.9|997.1|1007.9|997.1|1
1649300190000|2022-04-07 02:56:30|1008.04|997.24|1008.54|997.74|1008.54|997.74|1008.04|997.24|4
1649300240000|2022-04-07 02:57:20|1008.41|997.61|1008.41|997.61|1008.41|997.61|1008.41|997.61|1
1649300260000|2022-04-07 02:57:40|1008.6|997.8|1008.6|997.8|1008.6|997.8|1008.6|997.8|1
1649300270000|2022-04-07 02:57:50|1008.73|997.93|1008.84|998.04|1008.84|998.04|1008.73|997.93|2
1649300280000|2022-04-07 02:58:00|1008.73|997.93|1008.73|997.93|1008.73|997.93|1008.73|997.93|1
1649300320000|2022-04-07 02:58:40|1007.9|997.1|1007.9|997.1|1007.9|997.1|1007.9|997.1|1
1649300340000|2022-04-07 02:59:00|1007.65|996.85|1007.65|996.85|1007.65|996.85|1007.65|996.85|1
1649300350000|2022-04-07 02:59:10|1007.26|996.46|1007.02|996.22|1007.26|996.46|1007.02|996.22|2
1649300410000|2022-04-07 03:00:10|1006.52|995.72|1006.52|995.72|1006.52|995.72|1006.52|995.72|1
1649300430000|2022-04-07 03:00:30|1006.4|995.6|1006.4|995.6|1006.4|995.6|1006.4|995.6|1
1649300440000|2022-04-07 03:00:40|1006.51|995.71|1007.01|996.21|1007.01|996.21|1006.51|995.71|2
1649300450000|2022-04-07 03:00:50|1007.9|997.1|1008.4|997.6|1008.4|997.6|1007.9|997.1|2
1649300470000|2022-04-07 03:01:10|1007.9|997.1|1007.4|996.6|1007.9|997.1|1007.23|996.43|4
1649300480000|2022-04-07 03:01:20|1007.25|996.45|1007.4|996.6|1007.4|996.6|1007.25|996.45|2
1649300500000|2022-04-07 03:01:40|1007.52|996.72|1008.02|997.22|1008.02|997.22|1007.52|996.72|3
1649300520000|2022-04-07 03:02:00|1008.4|997.6|1008.4|997.6|1008.4|997.6|1008.4|997.6|1
1649300540000|2022-04-07 03:02:20|1007.9|997.1|1006.9|996.1|1007.9|997.1|1006.9|996.1|4
1649300550000|2022-04-07 03:02:30|1006.4|995.6|1006.4|995.6|1006.4|995.6|1006.4|995.6|1
1649300560000|2022-04-07 03:02:40|1006.16|995.36|1005.66|994.86|1006.16|995.36|1005.66|994.86|2
1649300600000|2022-04-07 03:03:20|1005.4|994.6|1006|995.2|1006|995.2|1005.4|994.6|3
1649300610000|2022-04-07 03:03:30|1006.4|995.6|1006.9|996.1|1006.9|996.1|1006.4|995.6|2
1649300630000|2022-04-07 03:03:50|1007.4|996.6|1008.32|997.52|1008.4|997.6|1007.4|996.6|4
1649300710000|2022-04-07 03:05:10|1008.02|997.22|1007.6|996.8|1008.02|997.22|1007.6|996.8|2
1649300720000|2022-04-07 03:05:20|1007.4|996.6|1007.4|996.6|1007.4|996.6|1007.4|996.6|1
1649300740000|2022-04-07 03:05:40|1006.9|996.1|1006.4|995.6|1006.9|996.1|1006.4|995.6|2
1649300750000|2022-04-07 03:05:50|1006.51|995.71|1006.51|995.71|1006.51|995.71|1006.51|995.71|1
1649300780000|2022-04-07 03:06:20|1006.88|996.08|1006.88|996.08|1006.88|996.08|1006.88|996.08|1
1649300800000|2022-04-07 03:06:40|1006.51|995.71|1006.09|995.29|1006.51|995.71|1006.09|995.29|2
1649300810000|2022-04-07 03:06:50|1005.98|995.18|1005.98|995.18|1005.98|995.18|1005.98|995.18|1
1649300830000|2022-04-07 03:07:10|1006.4|995.6|1007.17|996.37|1007.17|996.37|1006.4|995.6|3
1649300870000|2022-04-07 03:07:50|1006.93|996.13|1006.93|996.13|1006.93|996.13|1006.93|996.13|1
1649300950000|2022-04-07 03:09:10|1006.68|995.88|1006.68|995.88|1006.68|995.88|1006.68|995.88|1
1649300960000|2022-04-07 03:09:20|1006.65|995.85|1007.05|996.25|1007.05|996.25|1006.65|995.85|2
1649300970000|2022-04-07 03:09:30|1007.04|996.24|1007.04|996.24|1007.04|996.24|1007.04|996.24|1
1649300990000|2022-04-07 03:09:50|1006.43|995.63|1006.43|995.63|1006.43|995.63|1006.43|995.63|1
1649301000000|2022-04-07 03:10:00|1006.65|995.85|1006.65|995.85|1006.65|995.85|1006.65|995.85|1
1649301100000|2022-04-07 03:11:40|1005.65|994.85|1005.65|994.85|1005.65|994.85|1005.65|994.85|1
1649301110000|2022-04-07 03:11:50|1004.4|993.6|1004.4|993.6|1004.4|993.6|1004.4|993.6|1
1649301130000|2022-04-07 03:12:10|1004.01|993.21|1003.4|992.6|1004.01|993.21|1003.4|992.6|3
1649301160000|2022-04-07 03:12:40|1003.19|992.39|1003.4|992.6|1003.4|992.6|1003.19|992.39|2
1649301170000|2022-04-07 03:12:50|1003.19|992.39|1003.19|992.39|1003.19|992.39|1003.19|992.39|1
1649301190000|2022-04-07 03:13:10|1002.9|992.1|1002.9|992.1|1002.9|992.1|1002.9|992.1|1
1649301230000|2022-04-07 03:13:50|1003.02|992.22|1003.02|992.22|1003.02|992.22|1003.02|992.22|1
1649301260000|2022-04-07 03:14:20|1002.75|991.95|1002.13|991.33|1002.75|991.95|1002.13|991.33|2
1649301290000|2022-04-07 03:14:50|1002.24|991.44|1002.24|991.44|1002.24|991.44|1002.24|991.44|1
1649301360000|2022-04-07 03:16:00|1002.05|991.25|1002.24|991.44|1002.24|991.44|1002.05|991.25|2
1649301390000|2022-04-07 03:16:30|1002.33|991.53|1002.33|991.53|1002.33|991.53|1002.33|991.53|1
1649301410000|2022-04-07 03:16:50|1002.24|991.44|1002.28|991.48|1002.28|991.48|1002.24|991.44|2
1649301420000|2022-04-07 03:17:00|1002.4|991.6|1002.4|991.6|1002.4|991.6|1002.4|991.6|1
1649301440000|2022-04-07 03:17:20|1002.6|991.8|1002.6|991.8|1002.6|991.8|1002.6|991.8|1
1649301460000|2022-04-07 03:17:40|1003.1|992.3|1003.1|992.3|1003.1|992.3|1003.1|992.3|1
1649301480000|2022-04-07 03:18:00|1002.9|992.1|1002.9|992.1|1002.9|992.1|1002.9|992.1|1
1649301510000|2022-04-07 03:18:30|1002.76|991.96|1002.76|991.96|1002.76|991.96|1002.76|991.96|1
1649301540000|2022-04-07 03:19:00|1002.4|991.6|1002.4|991.6|1002.4|991.6|1002.4|991.6|1
1649301570000|2022-04-07 03:19:30|1002.76|991.96|1002.76|991.96|1002.76|991.96|1002.76|991.96|1
1649301580000|2022-04-07 03:19:40|1002.9|992.1|1003.4|992.6|1003.4|992.6|1002.9|992.1|2
1649301590000|2022-04-07 03:19:50|1004.32|993.52|1004.32|993.52|1004.32|993.52|1004.32|993.52|1
1649301600000|2022-04-07 03:20:00|1004.49|993.69|1004.4|993.6|1005.99|995.19|1004.4|993.6|4
1649301610000|2022-04-07 03:20:10|1003.9|993.1|1003.4|992.6|1003.9|993.1|1003.4|992.6|2
1649301620000|2022-04-07 03:20:20|1003.69|992.89|1003.69|992.89|1004.19|993.39|1003.69|992.89|3
1649301630000|2022-04-07 03:20:30|1003.4|992.6|1003.4|992.6|1003.4|992.6|1003.4|992.6|1
1649301660000|2022-04-07 03:21:00|1003.49|992.69|1003.49|992.69|1003.49|992.69|1003.49|992.69|1
1649301680000|2022-04-07 03:21:20|1003.22|992.42|1003.22|992.42|1003.22|992.42|1003.22|992.42|1
1649301720000|2022-04-07 03:22:00|1002.99|992.19|1001.63|990.83|1002.99|992.19|1001.63|990.83|4
1649301730000|2022-04-07 03:22:10|1001.86|991.06|1002|991.2|1002|991.2|1001.86|991.06|3
1649301790000|2022-04-07 03:23:10|1001.41|990.61|1001.41|990.61|1001.41|990.61|1001.41|990.61|1
1649301840000|2022-04-07 03:24:00|1001.43|990.63|1001.41|990.61|1001.43|990.63|1001.41|990.61|2
1649301850000|2022-04-07 03:24:10|1001.68|990.88|1001.68|990.88|1001.68|990.88|1001.68|990.88|1
1649301860000|2022-04-07 03:24:20|1002.4|991.6|1002.49|991.69|1002.5|991.7|1002.4|991.6|3
1649301990000|2022-04-07 03:26:30|1002.13|991.33|1001.5|990.7|1002.13|991.33|1001.5|990.7|4
1649302000000|2022-04-07 03:26:40|1001.63|990.83|1001.63|990.83|1001.63|990.83|1001.63|990.83|1
1649302080000|2022-04-07 03:28:00|1000.78|989.98|1000.78|989.98|1000.78|989.98|1000.78|989.98|1
1649302100000|2022-04-07 03:28:20|999.78|988.98|999.78|988.98|999.78|988.98|999.78|988.98|1
1649302150000|2022-04-07 03:29:10|1000.28|989.48|1001.4|990.6|1001.4|990.6|1000.28|989.48|4
1649302160000|2022-04-07 03:29:20|1000.9|990.1|1000.4|989.6|1000.9|990.1|1000.4|989.6|2
1649302180000|2022-04-07 03:29:40|1000.7|989.9|1000.7|989.9|1000.7|989.9|1000.7|989.9|1
1649302200000|2022-04-07 03:30:00|1001.2|990.4|1001.2|990.4|1001.2|990.4|1001.2|990.4|1
1649302220000|2022-04-07 03:30:20|1001.4|990.6|1001.4|990.6|1001.4|990.6|1001.4|990.6|1
1649302260000|2022-04-07 03:31:00|1001.21|990.41|1001.21|990.41|1001.21|990.41|1001.21|990.41|1
1649302270000|2022-04-07 03:31:10|1000.78|989.98|1000.78|989.98|1000.78|989.98|1000.78|989.98|1
1649302280000|2022-04-07 03:31:20|1000.04|989.24|1000.04|989.24|1000.04|989.24|1000.04|989.24|1
1649302300000|2022-04-07 03:31:40|998.43|987.63|998.54|987.74|998.54|987.74|998.43|987.63|2
1649302310000|2022-04-07 03:31:50|998.45|987.65|998.45|987.65|998.45|987.65|998.45|987.65|1
1649302320000|2022-04-07 03:32:00|998.04|987.24|998.04|987.24|998.04|987.24|998.04|987.24|1
1649302340000|2022-04-07 03:32:20|997.01|986.21|996.51|985.71|997.01|986.21|996.51|985.71|2
1649302380000|2022-04-07 03:33:00|996.61|985.81|998.3|987.5|998.3|987.5|996.61|985.81|5
1649302390000|2022-04-07 03:33:10|998.4|987.6|1000.4|989.6|1000.4|989.6|998.4|987.6|5
1649302400000|2022-04-07 03:33:20|1000.9|990.1|1000.9|990.1|1000.9|990.1|1000.9|990.1|1
1649302430000|2022-04-07 03:33:50|1000.4|989.6|1000.27|989.47|1000.4|989.6|1000.27|989.47|2
1649302450000|2022-04-07 03:34:10|1000.74|989.94|1001.24|990.44|1001.24|990.44|1000.74|989.94|2
1649302460000|2022-04-07 03:34:20|1001.02|990.22|1001.02|990.22|1001.02|990.22|1001.02|990.22|1
1649302470000|2022-04-07 03:34:30|1000.68|989.88|1000.68|989.88|1000.68|989.88|1000.68|989.88|1
1649302510000|2022-04-07 03:35:10|1000.56|989.76|1000.56|989.76|1000.56|989.76|1000.56|989.76|1
1649302520000|2022-04-07 03:35:20|1000.68|989.88|1000.9|990.1|1000.9|990.1|1000.68|989.88|2
1649302540000|2022-04-07 03:35:40|1001.4|990.6|1001.4|990.6|1001.4|990.6|1001.4|990.6|1
1649302550000|2022-04-07 03:35:50|1001.8|991|1001.8|991|1001.8|991|1001.79|990.99|3
1649302560000|2022-04-07 03:36:00|1002.3|991.5|1002.3|991.5|1002.3|991.5|1002.3|991.5|1
1649302570000|2022-04-07 03:36:10|1002.4|991.6|1002.4|991.6|1002.4|991.6|1002.4|991.6|1
1649302590000|2022-04-07 03:36:30|1002.73|991.93|1003.23|992.43|1003.23|992.43|1002.73|991.93|2
1649302600000|2022-04-07 03:36:40|1002.8|992|1002.79|991.99|1002.8|992|1002.79|991.99|2
1649302620000|2022-04-07 03:37:00|1003.29|992.49|1003.29|992.49|1003.29|992.49|1003.29|992.49|1
1649302630000|2022-04-07 03:37:10|1003.4|992.6|1003.4|992.6|1003.4|992.6|1003.4|992.6|1
1649302640000|2022-04-07 03:37:20|1003.57|992.77|1003.57|992.77|1003.57|992.77|1003.57|992.77|1
1649302710000|2022-04-07 03:38:30|1003.26|992.46|1002.59|991.79|1003.26|992.46|1002.59|991.79|2
1649302720000|2022-04-07 03:38:40|1002.76|991.96|1002.4|991.6|1002.76|991.96|1002.4|991.6|2
1649302750000|2022-04-07 03:39:10|1002.71|991.91|1002.9|992.1|1002.9|992.1|1002.71|991.91|4
1649302780000|2022-04-07 03:39:40|1003.4|992.6|1003.4|992.6|1003.4|992.6|1003.4|992.6|1
1649302790000|2022-04-07 03:39:50|1003.57|992.77|1003.57|992.77|1003.57|992.77|1003.57|992.77|1
1649302830000|2022-04-07 03:40:30|1003.4|992.6|1003.07|992.27|1003.4|992.6|1003.07|992.27|2
1649302850000|2022-04-07 03:40:50|1003.57|992.77|1003.57|992.77|1003.57|992.77|1003.57|992.77|1
1649302860000|2022-04-07 03:41:00|1003.4|992.6|1003.4|992.6|1003.4|992.6|1003.4|992.6|1
1649302950000|2022-04-07 03:42:30|1003.51|992.71|1003.51|992.71|1003.51|992.71|1003.51|992.71|1
1649302990000|2022-04-07 03:43:10|1003.16|992.36|1003.16|992.36|1003.16|992.36|1003.16|992.36|1
1649303010000|2022-04-07 03:43:30|1002.56|991.76|1002.56|991.76|1002.56|991.76|1002.56|991.76|1
1649303020000|2022-04-07 03:43:40|1001.9|991.1|1001.9|991.1|1001.9|991.1|1001.9|991.1|1
1649303050000|2022-04-07 03:44:10|1001.4|990.6|1001.4|990.6|1001.4|990.6|1001.4|990.6|1
1649303080000|2022-04-07 03:44:40|1001.56|990.76|1002.28|991.48|1002.28|991.48|1001.56|990.76|4
1649303090000|2022-04-07 03:44:50|1002.4|991.6|1002.4|991.6|1002.4|991.6|1002.4|991.6|1
1649303120000|2022-04-07 03:45:20|1001.9|991.1|1001.9|991.1|1001.9|991.1|1001.9|991.1|1
1649303130000|2022-04-07 03:45:30|1001.4|990.6|1001.4|990.6|1001.4|990.6|1001.4|990.6|1
1649303170000|2022-04-07 03:46:10|1001.11|990.31|1000.9|990.1|1001.11|990.31|1000.9|990.1|2
1649303210000|2022-04-07 03:46:50|999.9|989.1|999.4|988.6|999.9|989.1|999.4|988.6|2
1649303220000|2022-04-07 03:47:00|999.76|988.96|1000.26|989.46|1000.26|989.46|999.76|988.96|2
1649303230000|2022-04-07 03:47:10|1000.74|989.94|1001.4|990.6|1001.4|990.6|1000.74|989.94|3
1649303240000|2022-04-07 03:47:20|1001.9|991.1|1002.4|991.6|1002.4|991.6|1001.9|991.1|2
1649303260000|2022-04-07 03:47:40|1002.75|991.95|1002.27|991.47|1002.79|991.99|1002.27|991.47|4
1649303270000|2022-04-07 03:47:50|1001.77|990.97|1001.77|990.97|1001.77|990.97|1001.77|990.97|1
1649303280000|2022-04-07 03:48:00|1001.29|990.49|1000.4|989.6|1001.29|990.49|1000.4|989.6|3
1649303290000|2022-04-07 03:48:10|999.9|989.1|999.9|989.1|999.9|989.1|999.9|989.1|1
1649303340000|2022-04-07 03:49:00|999.31|988.51|999.31|988.51|999.31|988.51|999.31|988.51|1
1649303360000|2022-04-07 03:49:20|998.67|987.87|999.19|988.39|999.19|988.39|998.67|987.87|2
1649303370000|2022-04-07 03:49:30|999.28|988.48|999.4|988.6|999.4|988.6|999.28|988.48|2
1649303380000|2022-04-07 03:49:40|999.78|988.98|1001.3|990.5|1001.3|990.5|999.78|988.98|4
1649303400000|2022-04-07 03:50:00|1000.95|990.15|1001.21|990.41|1001.4|990.6|1000.95|990.15|4
1649303480000|2022-04-07 03:51:20|1001.42|990.62|1001.42|990.62|1001.42|990.62|1001.42|990.62|1
1649303490000|2022-04-07 03:51:30|1001.61|990.81|1001.79|990.99|1001.79|990.99|1001.61|990.81|2
1649303500000|2022-04-07 03:51:40|1001.91|991.11|1001.91|991.11|1001.91|991.11|1001.91|991.11|1
1649303510000|2022-04-07 03:51:50|1001.95|991.15|1002.4|991.6|1002.4|991.6|1001.95|991.15|3
1649303530000|2022-04-07 03:52:10|1002.9|992.1|1002.9|992.1|1002.9|992.1|1002.9|992.1|1
1649303540000|2022-04-07 03:52:20|1003.33|992.53|1003.33|992.53|1003.33|992.53|1003.33|992.53|1
1649303550000|2022-04-07 03:52:30|1003.93|993.13|1003.93|993.13|1003.93|993.13|1003.93|993.13|1
1649303570000|2022-04-07 03:52:50|1004.01|993.21|1004.01|993.21|1004.01|993.21|1004.01|993.21|1
1649303590000|2022-04-07 03:53:10|1004.27|993.47|1004.27|993.47|1004.27|993.47|1004.27|993.47|1
1649303620000|2022-04-07 03:53:40|1004.36|993.56|1004.36|993.56|1004.36|993.56|1004.36|993.56|1
1649303710000|2022-04-07 03:55:10|1004.01|993.21|1003.4|992.6|1004.01|993.21|1003.4|992.6|3
1649303730000|2022-04-07 03:55:30|1003.51|992.71|1003.51|992.71|1003.51|992.71|1003.51|992.71|1
1649303740000|2022-04-07 03:55:40|1004.01|993.21|1004.01|993.21|1004.01|993.21|1004.01|993.21|1
1649303810000|2022-04-07 03:56:50|1003.73|992.93|1003.73|992.93|1003.73|992.93|1003.73|992.93|1
1649303870000|2022-04-07 03:57:50|1002.9|992.1|1002.16|991.36|1002.9|992.1|1002.16|991.36|3
1649303890000|2022-04-07 03:58:10|1002.4|991.6|1002.4|991.6|1002.4|991.6|1002.4|991.6|1
1649303940000|2022-04-07 03:59:00|1002.9|992.1|1002.9|992.1|1002.9|992.1|1002.9|992.1|1
1649303970000|2022-04-07 03:59:30|1002.4|991.6|1002.4|991.6|1002.4|991.6|1002.4|991.6|1
1649303980000|2022-04-07 03:59:40|1001.9|991.1|1001.9|991.1|1001.9|991.1|1001.9|991.1|1
1649304000000|2022-04-07 04:00:00|1002.4|991.6|1002.4|991.6|1002.4|991.6|1002.4|991.6|1
1649304050000|2022-04-07 04:00:50|1001.9|991.1|1001.9|991.1|1001.9|991.1|1001.9|991.1|1
1649304060000|2022-04-07 04:01:00|1001.4|990.6|1001.4|990.6|1001.4|990.6|1001.4|990.6|1
1649304070000|2022-04-07 04:01:10|1000.9|990.1|1000.4|989.6|1000.9|990.1|1000.4|989.6|2
1649304080000|2022-04-07 04:01:20|1000.9|990.1|1000.9|990.1|1000.9|990.1|1000.9|990.1|1
1649304110000|2022-04-07 04:01:50|1000.4|989.6|1000.4|989.6|1000.4|989.6|1000.4|989.6|1
1649304130000|2022-04-07 04:02:10|1000.56|989.76|1000.56|989.76|1000.56|989.76|1000.56|989.76|1
1649304150000|2022-04-07 04:02:30|1001.06|990.26|1001.51|990.71|1001.51|990.71|1001.06|990.26|3
1649304160000|2022-04-07 04:02:40|1001.4|990.6|1001.4|990.6|1001.4|990.6|1001.4|990.6|1
1649304190000|2022-04-07 04:03:10|1001.74|990.94|1002.24|991.44|1002.24|991.44|1001.74|990.94|2
1649304200000|2022-04-07 04:03:20|1002.9|992.1|1002.9|992.1|1002.9|992.1|1002.9|992.1|1
1649304210000|2022-04-07 04:03:30|1003.53|992.73|1003.78|992.98|1003.78|992.98|1003.53|992.73|2
1649304260000|2022-04-07 04:04:20|1003.89|993.09|1004.01|993.21|1004.01|993.21|1003.89|993.09|2
1649304280000|2022-04-07 04:04:40|1004.2|993.4|1004.2|993.4|1004.2|993.4|1004.2|993.4|1
1649304290000|2022-04-07 04:04:50|1004.31|993.51|1004.31|993.51|1004.31|993.51|1004.31|993.51|1
1649304310000|2022-04-07 04:05:10|1004.44|993.64|1004.44|993.64|1004.44|993.64|1004.44|993.64|1
1649304370000|2022-04-07 04:06:10|1004.51|993.71|1004.51|993.71|1004.51|993.71|1004.51|993.71|1
1649304390000|2022-04-07 04:06:30|1004.01|993.21|1002.9|992.1|1004.01|993.21|1002.9|992.1|2
1649304400000|2022-04-07 04:06:40|1003.4|992.6|1003.4|992.6|1003.4|992.6|1003.4|992.6|1
1649304410000|2022-04-07 04:06:50|1003.51|992.71|1004.01|993.21|1004.01|993.21|1003.51|992.71|2
1649304420000|2022-04-07 04:07:00|1004.9|994.1|1004.9|994.1|1004.9|994.1|1004.9|994.1|1
1649304480000|2022-04-07 04:08:00|1004.4|993.6|1004.4|993.6|1004.4|993.6|1004.4|993.6|1
1649304520000|2022-04-07 04:08:40|1004.62|993.82|1004.62|993.82|1004.62|993.82|1004.62|993.82|1
1649304540000|2022-04-07 04:09:00|1004.9|994.1|1004.9|994.1|1004.9|994.1|1004.9|994.1|1
1649304600000|2022-04-07 04:10:00|1005.05|994.25|1005.05|994.25|1005.05|994.25|1005.05|994.25|1
1649304620000|2022-04-07 04:10:20|1004.9|994.1|1004.9|994.1|1004.9|994.1|1004.9|994.1|1
1649304670000|2022-04-07 04:11:10|1005.2|994.4|1005.2|994.4|1005.2|994.4|1005.2|994.4|1
1649304800000|2022-04-07 04:13:20|1004.9|994.1|1003.31|992.51|1004.9|994.1|1003.31|992.51|5
1649304820000|2022-04-07 04:13:40|1002.97|992.17|1002.56|991.76|1002.97|992.17|1002.56|991.76|3
1649304830000|2022-04-07 04:13:50|1002.78|991.98|1001.9|991.1|1002.78|991.98|1001.9|991.1|2
1649304840000|2022-04-07 04:14:00|1002.14|991.34|1002.51|991.71|1002.51|991.71|1002.14|991.34|2
1649304850000|2022-04-07 04:14:10|1002.78|991.98|1002.78|991.98|1002.78|991.98|1002.78|991.98|1
1649304870000|2022-04-07 04:14:30|1002.9|992.1|1003.4|992.6|1003.4|992.6|1002.9|992.1|5
1649304880000|2022-04-07 04:14:40|1003.49|992.69|1003.28|992.48|1003.49|992.69|1003.28|992.48|3
1649304890000|2022-04-07 04:14:50|1002.78|991.98|1002.78|991.98|1002.78|991.98|1002.78|991.98|1
1649304900000|2022-04-07 04:15:00|1002.64|991.84|1002.9|992.1|1002.9|992.1|1002.63|991.83|4
1649304910000|2022-04-07 04:15:10|1002.82|992.02|1002.81|992.01|1002.82|992.02|1002.81|992.01|2
1649304940000|2022-04-07 04:15:40|1001.81|991.01|1001.4|990.6|1001.81|991.01|1001.4|990.6|2
1649304950000|2022-04-07 04:15:50|1001.23|990.43|1001.23|990.43|1001.23|990.43|1001.23|990.43|1
1649304960000|2022-04-07 04:16:00|1002.17|991.37|1002.4|991.6|1002.67|991.87|1002.17|991.37|3
1649304970000|2022-04-07 04:16:10|1001.98|991.18|1001.98|991.18|1001.98|991.18|1001.98|991.18|1
1649304980000|2022-04-07 04:16:20|1002.67|991.87|1003.17|992.37|1003.17|992.37|1002.67|991.87|2
1649304990000|2022-04-07 04:16:30|1002.67|991.87|1002.4|991.6|1002.67|991.87|1002.4|991.6|2
1649305000000|2022-04-07 04:16:40|1002.67|991.87|1003.17|992.37|1003.17|992.37|1002.67|991.87|2
1649305070000|2022-04-07 04:17:50|1002.77|991.97|1002.77|991.97|1002.77|991.97|1002.77|991.97|1
1649305080000|2022-04-07 04:18:00|1002.67|991.87|1001.9|991.1|1002.67|991.87|1001.9|991.1|2
1649305130000|2022-04-07 04:18:50|1002.21|991.41|1002.21|991.41|1002.21|991.41|1002.21|991.41|1
1649305180000|2022-04-07 04:19:40|1002.71|991.91|1002.71|991.91|1002.71|991.91|1002.71|991.91|1
1649305330000|2022-04-07 04:22:10|1002.82|992.02|1002.82|992.02|1002.82|992.02|1002.82|992.02|1
1649305380000|2022-04-07 04:23:00|1002.71|991.91|1002.71|991.91|1002.71|991.91|1002.71|991.91|1
1649305420000|2022-04-07 04:23:40|1003.74|992.94|1004.24|993.44|1004.24|993.44|1003.74|992.94|2
1649305430000|2022-04-07 04:23:50|1004.4|993.6|1004.52|993.72|1004.52|993.72|1004.4|993.6|2
1649305440000|2022-04-07 04:24:00|1004.9|994.1|1005.23|994.43|1005.23|994.43|1004.9|994.1|2
1649305470000|2022-04-07 04:24:30|1005.4|994.6|1005.4|994.6|1005.4|994.6|1005.4|994.6|1
1649305480000|2022-04-07 04:24:40|1005.47|994.67|1005.47|994.67|1005.47|994.67|1005.47|994.67|1
1649305510000|2022-04-07 04:25:10|1005.65|994.85|1005.65|994.85|1005.65|994.85|1005.65|994.85|1
1649305610000|2022-04-07 04:26:50|1005.84|995.04|1005.99|995.19|1005.99|995.19|1005.84|995.04|2
1649305650000|2022-04-07 04:27:30|1006.23|995.43|1006.23|995.43|1006.23|995.43|1006.23|995.43|1
1649305680000|2022-04-07 04:28:00|1006.32|995.52|1006.32|995.52|1006.32|995.52|1006.32|995.52|1
1649305730000|2022-04-07 04:28:50|1006.23|995.43|1006.23|995.43|1006.23|995.43|1006.23|995.43|1
1649305870000|2022-04-07 04:31:10|1006.33|995.53|1006.33|995.53|1006.33|995.53|1006.33|995.53|1
1649305900000|2022-04-07 04:31:40|1006.23|995.43|1006.23|995.43|1006.23|995.43|1006.23|995.43|1
1649305930000|2022-04-07 04:32:10|1005.89|995.09|1005.89|995.09|1005.89|995.09|1005.89|995.09|1
1649306060000|2022-04-07 04:34:20|1006.63|995.83|1006.63|995.83|1006.63|995.83|1006.63|995.83|1
1649306150000|2022-04-07 04:35:50|1007.05|996.25|1007.22|996.42|1007.22|996.42|1007.05|996.25|2
1649306260000|2022-04-07 04:37:40|1007.72|996.92|1007.72|996.92|1007.72|996.92|1007.72|996.92|1
1649306290000|2022-04-07 04:38:10|1007.9|997.1|1007.9|997.1|1007.9|997.1|1007.9|997.1|1
1649306310000|2022-04-07 04:38:30|1007.76|996.96|1007.76|996.96|1007.76|996.96|1007.76|996.96|1
1649306330000|2022-04-07 04:38:50|1007.75|996.95|1007.75|996.95|1007.75|996.95|1007.75|996.95|1
1649306400000|2022-04-07 04:40:00|1007.46|996.66|1007.44|996.64|1007.46|996.66|1007.44|996.64|2
1649306450000|2022-04-07 04:40:50|1007.43|996.63|1007.43|996.63|1007.43|996.63|1007.43|996.63|1
1649306530000|2022-04-07 04:42:10|1007.66|996.86|1007.66|996.86|1007.66|996.86|1007.66|996.86|1
1649306550000|2022-04-07 04:42:30|1007.65|996.85|1007.65|996.85|1007.65|996.85|1007.65|996.85|1
1649306640000|2022-04-07 04:44:00|1006.25|995.45|1006.25|995.45|1006.25|995.45|1006.25|995.45|1
1649306700000|2022-04-07 04:45:00|1004.9|994.1|1004.9|994.1|1004.9|994.1|1004.9|994.1|1
1649306710000|2022-04-07 04:45:10|1004.4|993.6|1004.4|993.6|1004.4|993.6|1004.4|993.6|1
1649306750000|2022-04-07 04:45:50|1004.48|993.68|1004.98|994.18|1004.98|994.18|1004.48|993.68|2
1649306760000|2022-04-07 04:46:00|1005.4|994.6|1007.06|996.26|1007.06|996.26|1005.4|994.6|5
1649306880000|2022-04-07 04:48:00|1007.4|996.6|1007.9|997.1|1007.9|997.1|1007.4|996.6|2
1649306970000|2022-04-07 04:49:30|1008.51|997.71|1008.51|997.71|1008.51|997.71|1008.51|997.71|1
1649307020000|2022-04-07 04:50:20|1009.31|998.51|1009.31|998.51|1009.31|998.51|1009.31|998.51|1
1649307060000|2022-04-07 04:51:00|1010.53|999.73|1010.53|999.73|1010.53|999.73|1010.53|999.73|1
1649307160000|2022-04-07 04:52:40|1011.01|1000.21|1011.01|1000.21|1011.01|1000.21|1011.01|1000.21|1
1649307220000|2022-04-07 04:53:40|1010.81|1000.01|1010.81|1000.01|1010.81|1000.01|1010.81|1000.01|1
1649307240000|2022-04-07 04:54:00|1010.31|999.51|1010.31|999.51|1010.31|999.51|1010.31|999.51|1
1649307250000|2022-04-07 04:54:10|1010.45|999.65|1010.45|999.65|1010.47|999.67|1010.45|999.65|3
1649307300000|2022-04-07 04:55:00|1010.81|1000.01|1010.81|1000.01|1010.81|1000.01|1010.81|1000.01|1
1649307370000|2022-04-07 04:56:10|1010.66|999.86|1010.66|999.86|1010.66|999.86|1010.66|999.86|1
1649307420000|2022-04-07 04:57:00|1010.5|999.7|1010.5|999.7|1010.5|999.7|1010.5|999.7|1
1649307450000|2022-04-07 04:57:30|1010.31|999.51|1010.31|999.51|1010.31|999.51|1010.31|999.51|1
1649307500000|2022-04-07 04:58:20|1010.71|999.91|1010.71|999.91|1010.71|999.91|1010.71|999.91|1
1649307590000|2022-04-07 04:59:50|1010.81|1000.01|1010.81|1000.01|1010.81|1000.01|1010.72|999.92|3
1649307600000|2022-04-07 05:00:00|1010.31|999.51|1010.31|999.51|1010.31|999.51|1010.31|999.51|1
1649307610000|2022-04-07 05:00:10|1010.51|999.71|1010.52|999.72|1010.52|999.72|1010.51|999.71|2
1649307620000|2022-04-07 05:00:20|1010.51|999.71|1009.84|999.04|1010.51|999.71|1009.84|999.04|3
1649307680000|2022-04-07 05:01:20|1009.9|999.1|1009.9|999.1|1009.9|999.1|1009.9|999.1|1
1649307720000|2022-04-07 05:02:00|1010.4|999.6|1010.4|999.6|1010.4|999.6|1010.4|999.6|1
1649307780000|2022-04-07 05:03:00|1010.26|999.46|1010.26|999.46|1010.26|999.46|1010.26|999.46|1
1649307800000|2022-04-07 05:03:20|1010.58|999.78|1009.72|998.92|1010.58|999.78|1009.72|998.92|2
1649307810000|2022-04-07 05:03:30|1008.9|998.1|1008.9|998.1|1008.9|998.1|1008.9|998.1|1
1649307830000|2022-04-07 05:03:50|1009.07|998.27|1009.07|998.27|1009.07|998.27|1009.07|998.27|1
1649307840000|2022-04-07 05:04:00|1008.2|997.4|1008.2|997.4|1008.2|997.4|1008.2|997.4|1
1649307850000|2022-04-07 05:04:10|1008.19|997.39|1007.52|996.72|1008.19|997.39|1007.52|996.72|2
1649307860000|2022-04-07 05:04:20|1007.9|997.1|1007.9|997.1|1007.9|997.1|1007.9|997.1|1
1649307880000|2022-04-07 05:04:40|1008.4|997.6|1008.4|997.6|1008.4|997.6|1008.4|997.6|1
1649307910000|2022-04-07 05:05:10|1008.29|997.49|1008.29|997.49|1008.29|997.49|1008.29|997.49|1
1649307920000|2022-04-07 05:05:20|1007.93|997.13|1007.54|996.74|1007.93|997.13|1007.54|996.74|2
1649308040000|2022-04-07 05:07:20|1007.31|996.51|1006.81|996.01|1007.31|996.51|1006.81|996.01|2
1649308120000|2022-04-07 05:08:40|1006.58|995.78|1006.58|995.78|1006.58|995.78|1006.58|995.78|1
1649308160000|2022-04-07 05:09:20|1007.22|996.42|1007.22|996.42|1007.22|996.42|1007.22|996.42|1
1649308200000|2022-04-07 05:10:00|1007.76|996.96|1007.76|996.96|1007.76|996.96|1007.76|996.96|1
1649308210000|2022-04-07 05:10:10|1007.31|996.51|1006.81|996.01|1007.31|996.51|1006.81|996.01|3
1649308220000|2022-04-07 05:10:20|1007.12|996.32|1007.31|996.51|1007.31|996.51|1007.12|996.32|3
1649308240000|2022-04-07 05:10:40|1006.81|996.01|1006.81|996.01|1006.81|996.01|1006.81|996.01|1
1649308330000|2022-04-07 05:12:10|1007.31|996.51|1007.31|996.51|1007.31|996.51|1007.31|996.51|1
1649308360000|2022-04-07 05:12:40|1007.72|996.92|1007.72|996.92|1007.72|996.92|1007.72|996.92|1
1649308450000|2022-04-07 05:14:10|1007.9|997.1|1007.9|997.1|1007.9|997.1|1007.9|997.1|1
1649308480000|2022-04-07 05:14:40|1007.4|996.6|1007.4|996.6|1007.4|996.6|1007.4|996.6|1
1649308500000|2022-04-07 05:15:00|1006.9|996.1|1006.9|996.1|1006.9|996.1|1006.9|996.1|1
1649308620000|2022-04-07 05:17:00|1007.31|996.51|1007.31|996.51|1007.31|996.51|1007.31|996.51|1
1649308690000|2022-04-07 05:18:10|1007.77|996.97|1007.77|996.97|1007.77|996.97|1007.77|996.97|1
1649308720000|2022-04-07 05:18:40|1008.43|997.63|1008.46|997.66|1008.46|997.66|1008.43|997.63|2
1649308760000|2022-04-07 05:19:20|1008.68|997.88|1008.9|998.1|1008.9|998.1|1008.68|997.88|3
1649308780000|2022-04-07 05:19:40|1009.3|998.5|1009.39|998.59|1009.39|998.59|1009.3|998.5|2
1649308810000|2022-04-07 05:20:10|1008.9|998.1|1008.82|998.02|1008.9|998.1|1008.82|998.02|2
1649308870000|2022-04-07 05:21:10|1008.32|997.52|1008.32|997.52|1008.32|997.52|1008.32|997.52|1
1649308910000|2022-04-07 05:21:50|1008.4|997.6|1008.4|997.6|1008.4|997.6|1008.4|997.6|1
1649309120000|2022-04-07 05:25:20|1008.24|997.44|1008.41|997.61|1008.41|997.61|1008.24|997.44|2
1649309130000|2022-04-07 05:25:30|1008.68|997.88|1008.68|997.88|1008.68|997.88|1008.68|997.88|1
1649309170000|2022-04-07 05:26:10|1008.84|998.04|1008.84|998.04|1008.84|998.04|1008.84|998.04|1
1649309200000|2022-04-07 05:26:40|1008.4|997.6|1008.4|997.6|1008.4|997.6|1008.4|997.6|1
1649309260000|2022-04-07 05:27:40|1007.9|997.1|1007.9|997.1|1007.9|997.1|1007.9|997.1|1
1649309310000|2022-04-07 05:28:30|1007.21|996.41|1007.21|996.41|1007.21|996.41|1007.21|996.41|1
1649309400000|2022-04-07 05:30:00|1007.05|996.25|1007.05|996.25|1007.05|996.25|1007.05|996.25|1
1649309410000|2022-04-07 05:30:10|1007.24|996.44|1007.4|996.6|1007.4|996.6|1007.24|996.44|2
1649309460000|2022-04-07 05:31:00|1007.24|996.44|1007.24|996.44|1007.24|996.44|1007.24|996.44|1
1649309480000|2022-04-07 05:31:20|1007.4|996.6|1007.4|996.6|1007.4|996.6|1007.4|996.6|1
1649309540000|2022-04-07 05:32:20|1006.9|996.1|1006.9|996.1|1006.9|996.1|1006.9|996.1|1
1649309650000|2022-04-07 05:34:10|1006.32|995.52|1005.69|994.89|1006.32|995.52|1005.69|994.89|3
1649309680000|2022-04-07 05:34:40|1003.9|993.1|1003.52|992.72|1003.9|993.1|1003.52|992.72|2
1649309690000|2022-04-07 05:34:50|1003.43|992.63|1003.43|992.63|1003.43|992.63|1003.43|992.63|1
1649309700000|2022-04-07 05:35:00|1002.9|992.1|1002.9|992.1|1002.9|992.1|1002.9|992.1|1
1649309710000|2022-04-07 05:35:10|1003.31|992.51|1003.42|992.62|1003.42|992.62|1003.31|992.51|2
1649309720000|2022-04-07 05:35:20|1003.72|992.92|1004.1|993.3|1004.1|993.3|1003.72|992.92|2
1649309760000|2022-04-07 05:36:00|1003.72|992.92|1003.3|992.5|1003.72|992.92|1003.3|992.5|3
1649309770000|2022-04-07 05:36:10|1003.18|992.38|1003.18|992.38|1003.18|992.38|1003.18|992.38|1
1649309780000|2022-04-07 05:36:20|1002.9|992.1|1002.9|992.1|1002.9|992.1|1002.9|992.1|1
1649309800000|2022-04-07 05:36:40|1003.18|992.38|1003.18|992.38|1003.18|992.38|1003.18|992.38|1
1649309850000|2022-04-07 05:37:30|1003.32|992.52|1003.32|992.52|1003.32|992.52|1003.32|992.52|1
1649309920000|2022-04-07 05:38:40|1003.81|993.01|1004.06|993.26|1004.06|993.26|1003.81|993.01|2
1649309930000|2022-04-07 05:38:50|1003.81|993.01|1003.81|993.01|1003.81|993.01|1003.81|993.01|1
1649309970000|2022-04-07 05:39:30|1004.06|993.26|1004.06|993.26|1004.06|993.26|1004.06|993.26|1
1649309990000|2022-04-07 05:39:50|1004.19|993.39|1004.9|994.1|1004.9|994.1|1004.19|993.39|3
1649310020000|2022-04-07 05:40:20|1005.78|994.98|1006.3|995.5|1006.3|995.5|1005.78|994.98|3
1649310030000|2022-04-07 05:40:30|1006.4|995.6|1006.4|995.6|1006.4|995.6|1006.4|995.6|1
1649310040000|2022-04-07 05:40:40|1006.58|995.78|1006.58|995.78|1006.58|995.78|1006.58|995.78|1
1649310060000|2022-04-07 05:41:00|1006.83|996.03|1006.83|996.03|1006.83|996.03|1006.83|996.03|1
1649310070000|2022-04-07 05:41:10|1006.89|996.09|1006.89|996.09|1006.89|996.09|1006.89|996.09|1
1649310110000|2022-04-07 05:41:50|1006.82|996.02|1007.27|996.47|1007.27|996.47|1006.82|996.02|3
1649310130000|2022-04-07 05:42:10|1007.37|996.57|1007.37|996.57|1007.37|996.57|1007.37|996.57|1
1649310140000|2022-04-07 05:42:20|1006.9|996.1|1006.9|996.1|1006.9|996.1|1006.9|996.1|1
1649310170000|2022-04-07 05:42:50|1006.4|995.6|1005.9|995.1|1006.4|995.6|1005.9|995.1|2
1649310180000|2022-04-07 05:43:00|1005.4|994.6|1005.4|994.6|1005.4|994.6|1005.4|994.6|1
1649310320000|2022-04-07 05:45:20|1005.15|994.35|1005.15|994.35|1005.15|994.35|1005.15|994.35|1
1649310350000|2022-04-07 05:45:50|1004.9|994.1|1004.78|993.98|1004.9|994.1|1004.78|993.98|2
1649310360000|2022-04-07 05:46:00|1004.77|993.97|1004.77|993.97|1004.77|993.97|1004.77|993.97|1
1649310370000|2022-04-07 05:46:10|1004.64|993.84|1004.78|993.98|1004.78|993.98|1004.64|993.84|2
1649310380000|2022-04-07 05:46:20|1004.28|993.48|1004.28|993.48|1004.28|993.48|1004.28|993.48|1
1649310420000|2022-04-07 05:47:00|1004.9|994.1|1004.9|994.1|1004.9|994.1|1004.9|994.1|1
1649310550000|2022-04-07 05:49:10|1005.6|994.8|1006.9|996.1|1006.9|996.1|1005.6|994.8|3
1649310580000|2022-04-07 05:49:40|1007.78|996.98|1007.78|996.98|1007.78|996.98|1007.78|996.98|1
1649310600000|2022-04-07 05:50:00|1007.8|997|1007.8|997|1007.8|997|1007.8|997|1
1649310630000|2022-04-07 05:50:30|1008.3|997.5|1008.3|997.5|1008.3|997.5|1008.3|997.5|1
1649310660000|2022-04-07 05:51:00|1008.4|997.6|1008.4|997.6|1008.4|997.6|1008.4|997.6|1
1649310690000|2022-04-07 05:51:30|1008.73|997.93|1008.73|997.93|1008.73|997.93|1008.73|997.93|1
1649310750000|2022-04-07 05:52:30|1009.73|998.93|1009.73|998.93|1009.73|998.93|1009.73|998.93|1
1649310830000|2022-04-07 05:53:50|1010.4|999.6|1010.4|999.6|1010.4|999.6|1010.4|999.6|1
1649310840000|2022-04-07 05:54:00|1010.9|1000.1|1010.9|1000.1|1010.9|1000.1|1010.9|1000.1|1
1649310880000|2022-04-07 05:54:40|1011.9|1001.1|1012.2|1001.4|1012.2|1001.4|1011.9|1001.1|2
1649311010000|2022-04-07 05:56:50|1012.4|1001.6|1012.9|1002.1|1012.9|1002.1|1012.4|1001.6|2
1649311020000|2022-04-07 05:57:00|1013.02|1002.22|1013.02|1002.22|1013.02|1002.22|1013.02|1002.22|1
1649311150000|2022-04-07 05:59:10|1012.9|1002.1|1012.9|1002.1|1012.9|1002.1|1012.9|1002.1|1
1649311280000|2022-04-07 06:01:20|1013.4|1002.6|1014.01|1003.21|1014.01|1003.21|1013.4|1002.6|2
1649311410000|2022-04-07 06:03:30|1013.9|1003.1|1013.9|1003.1|1013.9|1003.1|1013.9|1003.1|1
1649311490000|2022-04-07 06:04:50|1013.65|1002.85|1013.65|1002.85|1013.65|1002.85|1013.65|1002.85|1
1649311500000|2022-04-07 06:05:00|1012.65|1001.85|1011.4|1000.6|1012.65|1001.85|1011.4|1000.6|4
1649311610000|2022-04-07 06:06:50|1010.4|999.6|1010.4|999.6|1010.4|999.6|1010.4|999.6|1
1649311620000|2022-04-07 06:07:00|1009.9|999.1|1009.9|999.1|1009.9|999.1|1009.9|999.1|1
1649311870000|2022-04-07 06:11:10|1010.29|999.49|1009.52|998.72|1010.29|999.49|1009.52|998.72|4
1649311880000|2022-04-07 06:11:20|1009.4|998.6|1009.4|998.6|1009.4|998.6|1009.4|998.6|1
1649311890000|2022-04-07 06:11:30|1008.9|998.1|1008.52|997.72|1008.9|998.1|1008.52|997.72|3
1649311900000|2022-04-07 06:11:40|1008.02|997.22|1006.76|995.96|1008.02|997.22|1006.76|995.96|5
1649311920000|2022-04-07 06:12:00|1006.9|996.1|1006.9|996.1|1006.9|996.1|1006.9|996.1|1
1649311930000|2022-04-07 06:12:10|1006.76|995.96|1006.76|995.96|1006.76|995.96|1006.76|995.96|1
1649311950000|2022-04-07 06:12:30|1006.61|995.81|1006.61|995.81|1006.61|995.81|1006.61|995.81|1
1649311960000|2022-04-07 06:12:40|1006.48|995.68|1006.48|995.68|1006.48|995.68|1006.48|995.68|1
1649311970000|2022-04-07 06:12:50|1006.76|995.96|1006.76|995.96|1006.76|995.96|1006.76|995.96|1
1649312010000|2022-04-07 06:13:30|1007.4|996.6|1008.4|997.6|1008.4|997.6|1007.4|996.6|2
1649312030000|2022-04-07 06:13:50|1008.3|997.5|1008.3|997.5|1008.3|997.5|1008.3|997.5|1
1649312060000|2022-04-07 06:14:20|1007.9|997.1|1007.9|997.1|1007.9|997.1|1007.9|997.1|1
1649312120000|2022-04-07 06:15:20|1008.22|997.42|1008.22|997.42|1008.22|997.42|1008.22|997.42|1
1649312200000|2022-04-07 06:16:40|1008.72|997.92|1008.9|998.1|1008.9|998.1|1008.72|997.92|2
1649312250000|2022-04-07 06:17:30|1008.56|997.76|1008.06|997.26|1008.56|997.76|1008.06|997.26|2
1649312300000|2022-04-07 06:18:20|1007.9|997.1|1007.9|997.1|1007.9|997.1|1007.9|997.1|1
1649312340000|2022-04-07 06:19:00|1007.56|996.76|1007.56|996.76|1007.56|996.76|1007.56|996.76|1
1649312440000|2022-04-07 06:20:40|1008.4|997.6|1008.4|997.6|1008.4|997.6|1008.4|997.6|1
1649312460000|2022-04-07 06:21:00|1008.9|998.1|1008.9|998.1|1008.9|998.1|1008.9|998.1|1
1649312490000|2022-04-07 06:21:30|1008.4|997.6|1008.4|997.6|1008.4|997.6|1008.4|997.6|1
1649312660000|2022-04-07 06:24:20|1008.9|998.1|1008.9|998.1|1008.9|998.1|1008.9|998.1|1
1649312670000|2022-04-07 06:24:30|1009.4|998.6|1011.4|1000.6|1011.4|1000.6|1009.4|998.6|3
1649312710000|2022-04-07 06:25:10|1011.9|1001.1|1011.9|1001.1|1011.9|1001.1|1011.9|1001.1|1
1649312750000|2022-04-07 06:25:50|1012.4|1001.6|1012.4|1001.6|1012.4|1001.6|1012.4|1001.6|1
1649312760000|2022-04-07 06:26:00|1012.64|1001.84|1012.64|1001.84|1012.64|1001.84|1012.64|1001.84|1
1649312870000|2022-04-07 06:27:50|1013.66|1002.86|1013.66|1002.86|1013.66|1002.86|1013.66|1002.86|1
1649312890000|2022-04-07 06:28:10|1013.29|1002.49|1013.29|1002.49|1013.29|1002.49|1013.29|1002.49|1
1649312950000|2022-04-07 06:29:10|1013.25|1002.45|1013.25|1002.45|1013.25|1002.45|1013.25|1002.45|1
1649313000000|2022-04-07 06:30:00|1012.98|1002.18|1012.98|1002.18|1012.98|1002.18|1012.98|1002.18|1
1649313030000|2022-04-07 06:30:30|1012.9|1002.1|1012.9|1002.1|1012.9|1002.1|1012.9|1002.1|1
1649313120000|2022-04-07 06:32:00|1012.69|1001.89|1012.19|1001.39|1012.69|1001.89|1012.19|1001.39|2
1649313140000|2022-04-07 06:32:20|1013.19|1002.39|1013.4|1002.6|1013.4|1002.6|1013.19|1002.39|2
1649313540000|2022-04-07 06:39:00|1013.02|1002.22|1013.02|1002.22|1013.02|1002.22|1013.02|1002.22|1
1649313730000|2022-04-07 06:42:10|1014.3|1003.5|1014.3|1003.5|1014.3|1003.5|1014.3|1003.5|1
1649313740000|2022-04-07 06:42:20|1015.3|1004.5|1015.4|1004.6|1015.4|1004.6|1015.3|1004.5|2
1649313820000|2022-04-07 06:43:40|1015.74|1004.94|1016.24|1005.44|1016.24|1005.44|1015.74|1004.94|2
1649313850000|2022-04-07 06:44:10|1016.74|1005.94|1017.53|1006.73|1017.53|1006.73|1016.74|1005.94|3
1649313860000|2022-04-07 06:44:20|1017.67|1006.87|1017.67|1006.87|1017.67|1006.87|1017.67|1006.87|1
1649313980000|2022-04-07 06:46:20|1017.74|1006.94|1017.74|1006.94|1017.74|1006.94|1017.74|1006.94|1
1649314030000|2022-04-07 06:47:10|1016.88|1006.08|1015.52|1004.72|1016.88|1006.08|1015.52|1004.72|6
1649314040000|2022-04-07 06:47:20|1015.4|1004.6|1015.4|1004.6|1015.4|1004.6|1015.4|1004.6|1
1649314050000|2022-04-07 06:47:30|1015.08|1004.28|1015.08|1004.28|1015.08|1004.28|1015.08|1004.28|1
1649314070000|2022-04-07 06:47:50|1015.44|1004.64|1016.26|1005.46|1016.26|1005.46|1015.44|1004.64|2
1649314080000|2022-04-07 06:48:00|1016.4|1005.6|1016.4|1005.6|1016.4|1005.6|1016.4|1005.6|1
1649314250000|2022-04-07 06:50:50|1015.78|1004.98|1015.78|1004.98|1015.78|1004.98|1015.78|1004.98|1
1649314350000|2022-04-07 06:52:30|1015.28|1004.48|1014.9|1004.1|1015.28|1004.48|1014.9|1004.1|2
1649314390000|2022-04-07 06:53:10|1015.24|1004.44|1015.3|1004.5|1015.3|1004.5|1015.24|1004.44|2
1649314530000|2022-04-07 06:55:30|1015.8|1005|1015.8|1005|1015.8|1005|1015.8|1005|1
1649314570000|2022-04-07 06:56:10|1016.4|1005.6|1016.4|1005.6|1016.4|1005.6|1016.4|1005.6|1
1649314590000|2022-04-07 06:56:30|1016.2|1005.4|1016.2|1005.4|1016.2|1005.4|1016.2|1005.4|1
1649314630000|2022-04-07 06:57:10|1016.4|1005.6|1016.4|1005.6|1016.4|1005.6|1016.4|1005.6|1
1649314660000|2022-04-07 06:57:40|1016.63|1005.83|1016.63|1005.83|1016.63|1005.83|1016.63|1005.83|1
1649314670000|2022-04-07 06:57:50|1016.87|1006.07|1016.87|1006.07|1016.87|1006.07|1016.87|1006.07|1
1649314710000|2022-04-07 06:58:30|1016.9|1006.1|1015.9|1005.1|1016.9|1006.1|1015.9|1005.1|3
1649314740000|2022-04-07 06:59:00|1016.3|1005.5|1016.3|1005.5|1016.3|1005.5|1016.3|1005.5|1
1649314790000|2022-04-07 06:59:50|1016.05|1005.25|1016.05|1005.25|1016.05|1005.25|1016.05|1005.25|1
1649314800000|2022-04-07 07:00:00|1016.4|1005.6|1016.9|1006.1|1016.9|1006.1|1016.4|1005.6|2
1649314870000|2022-04-07 07:01:10|1016.52|1005.72|1016.52|1005.72|1016.52|1005.72|1016.52|1005.72|1
1649314910000|2022-04-07 07:01:50|1016.93|1006.13|1017.31|1006.51|1017.31|1006.51|1016.93|1006.13|2
1649314950000|2022-04-07 07:02:30|1017.9|1007.1|1017.9|1007.1|1017.9|1007.1|1017.9|1007.1|1
1649315120000|2022-04-07 07:05:20|1018.05|1007.25|1018.05|1007.25|1018.05|1007.25|1018.05|1007.25|1
1649315140000|2022-04-07 07:05:40|1018.55|1007.75|1018.55|1007.75|1018.55|1007.75|1018.55|1007.75|1
1649315160000|2022-04-07 07:06:00|1019.05|1008.25|1019.9|1009.1|1019.9|1009.1|1019.05|1008.25|2
1649315220000|2022-04-07 07:07:00|1019.54|1008.74|1019.54|1008.74|1019.54|1008.74|1019.54|1008.74|1
1649315420000|2022-04-07 07:10:20|1019.04|1008.24|1019.04|1008.24|1019.04|1008.24|1019.04|1008.24|1
1649315450000|2022-04-07 07:10:50|1019.71|1008.91|1019.71|1008.91|1019.71|1008.91|1019.71|1008.91|1
1649315460000|2022-04-07 07:11:00|1020.9|1010.1|1020.9|1010.1|1020.9|1010.1|1020.9|1010.1|1
1649315470000|2022-04-07 07:11:10|1021.77|1010.97|1022.26|1011.46|1022.27|1011.47|1021.77|1010.97|3
1649315540000|2022-04-07 07:12:20|1021.9|1011.1|1021.9|1011.1|1021.9|1011.1|1021.9|1011.1|1
1649315550000|2022-04-07 07:12:30|1022.26|1011.46|1022.26|1011.46|1022.26|1011.46|1022.26|1011.46|1
1649315670000|2022-04-07 07:14:30|1022.37|1011.57|1022.15|1011.35|1022.37|1011.57|1022.15|1011.35|2
1649315710000|2022-04-07 07:15:10|1022.18|1011.38|1022.19|1011.39|1022.19|1011.39|1022.18|1011.38|2
1649315720000|2022-04-07 07:15:20|1022.04|1011.24|1022.04|1011.24|1022.04|1011.24|1022.04|1011.24|1
1649315790000|2022-04-07 07:16:30|1022.23|1011.43|1022.23|1011.43|1022.23|1011.43|1022.23|1011.43|1
1649315870000|2022-04-07 07:17:50|1022.04|1011.24|1022.04|1011.24|1022.04|1011.24|1022.04|1011.24|1
1649315890000|2022-04-07 07:18:10|1021.76|1010.96|1021.76|1010.96|1021.76|1010.96|1021.76|1010.96|1
1649315970000|2022-04-07 07:19:30|1021.72|1010.92|1021.72|1010.92|1021.72|1010.92|1021.72|1010.92|1
1649315980000|2022-04-07 07:19:40|1021.37|1010.57|1021.22|1010.42|1021.37|1010.57|1021.22|1010.42|2
1649316050000|2022-04-07 07:20:50|1021.33|1010.53|1021.34|1010.54|1021.34|1010.54|1021.33|1010.53|2
1649316150000|2022-04-07 07:22:30|1021.21|1010.41|1021.21|1010.41|1021.21|1010.41|1021.21|1010.41|1
1649316240000|2022-04-07 07:24:00|1020.9|1010.1|1021.5|1010.7|1021.5|1010.7|1020.9|1010.1|3
1649316250000|2022-04-07 07:24:10|1021.87|1011.07|1022.27|1011.47|1022.27|1011.47|1021.87|1011.07|2
1649316270000|2022-04-07 07:24:30|1022.77|1011.97|1022.77|1011.97|1022.77|1011.97|1022.77|1011.97|1
1649316300000|2022-04-07 07:25:00|1023.4|1012.6|1023.9|1013.1|1023.9|1013.1|1023.4|1012.6|2
1649316340000|2022-04-07 07:25:40|1023.59|1012.79|1023.44|1012.64|1023.59|1012.79|1023.44|1012.64|2
1649316350000|2022-04-07 07:25:50|1023.43|1012.63|1023.43|1012.63|1023.43|1012.63|1023.43|1012.63|1
1649316370000|2022-04-07 07:26:10|1022.9|1012.1|1022.9|1012.1|1022.9|1012.1|1022.9|1012.1|1
1649316390000|2022-04-07 07:26:30|1022.04|1011.24|1021.9|1011.1|1022.04|1011.24|1021.9|1011.1|3
1649316410000|2022-04-07 07:26:50|1021.6|1010.8|1020.6|1009.8|1021.6|1010.8|1020.6|1009.8|2
1649316420000|2022-04-07 07:27:00|1020.2|1009.4|1020.2|1009.4|1020.2|1009.4|1020.2|1009.4|1
1649316430000|2022-04-07 07:27:10|1018.7|1007.9|1017.4|1006.6|1018.7|1007.9|1017.4|1006.6|2
1649316440000|2022-04-07 07:27:20|1017.9|1007.1|1018.4|1007.6|1018.4|1007.6|1017.9|1007.1|2
1649316520000|2022-04-07 07:28:40|1019.32|1008.52|1019.32|1008.52|1019.32|1008.52|1019.32|1008.52|1
1649316560000|2022-04-07 07:29:20|1020.53|1009.73|1020.53|1009.73|1020.53|1009.73|1020.53|1009.73|1
1649316620000|2022-04-07 07:30:20|1021.03|1010.23|1021.03|1010.23|1021.03|1010.23|1021.03|1010.23|1
1649316710000|2022-04-07 07:31:50|1021.9|1011.1|1021.9|1011.1|1021.9|1011.1|1021.9|1011.1|1
1649316920000|2022-04-07 07:35:20|1022.08|1011.28|1022.08|1011.28|1022.08|1011.28|1022.08|1011.28|1
1649316950000|2022-04-07 07:35:50|1022.29|1011.49|1022.29|1011.49|1022.29|1011.49|1022.29|1011.49|1
1649317080000|2022-04-07 07:38:00|1021.9|1011.1|1021.9|1011.1|1021.9|1011.1|1021.9|1011.1|1
1649317210000|2022-04-07 07:40:10|1022.2|1011.4|1022.2|1011.4|1022.2|1011.4|1022.2|1011.4|1
1649317280000|2022-04-07 07:41:20|1021.9|1011.1|1021.87|1011.07|1021.9|1011.1|1021.87|1011.07|2
1649317440000|2022-04-07 07:44:00|1021.9|1011.1|1021.9|1011.1|1021.9|1011.1|1021.9|1011.1|1
1649317450000|2022-04-07 07:44:10|1021.4|1010.6|1021.4|1010.6|1021.4|1010.6|1021.4|1010.6|1
1649317460000|2022-04-07 07:44:20|1021.29|1010.49|1021.29|1010.49|1021.29|1010.49|1021.29|1010.49|1
1649317470000|2022-04-07 07:44:30|1020.91|1010.11|1020.91|1010.11|1020.91|1010.11|1020.91|1010.11|1
1649317480000|2022-04-07 07:44:40|1020.79|1009.99|1020.79|1009.99|1020.98|1010.18|1020.79|1009.99|3
1649317490000|2022-04-07 07:44:50|1020.48|1009.68|1020.48|1009.68|1020.48|1009.68|1020.48|1009.68|1
1649317500000|2022-04-07 07:45:00|1020.29|1009.49|1020.29|1009.49|1020.29|1009.49|1020.29|1009.49|1
1649317530000|2022-04-07 07:45:30|1019.4|1008.6|1019.4|1008.6|1019.4|1008.6|1019.4|1008.6|1
1649317560000|2022-04-07 07:46:00|1019.9|1009.1|1020.4|1009.6|1020.4|1009.6|1019.9|1009.1|3
1649317680000|2022-04-07 07:48:00|1020.67|1009.87|1021.68|1010.88|1021.68|1010.88|1020.67|1009.87|3
1649317750000|2022-04-07 07:49:10|1021.9|1011.1|1021.9|1011.1|1021.9|1011.1|1021.9|1011.1|1
1649318050000|2022-04-07 07:54:10|1022.55|1011.75|1022.55|1011.75|1022.55|1011.75|1022.55|1011.75|1
1649318120000|2022-04-07 07:55:20|1021.51|1010.71|1021.4|1010.6|1021.51|1010.71|1021.4|1010.6|2
1649318130000|2022-04-07 07:55:30|1021.02|1010.22|1020.49|1009.69|1021.02|1010.22|1020.49|1009.69|3
1649318140000|2022-04-07 07:55:40|1020.4|1009.6|1020.4|1009.6|1020.4|1009.6|1020.4|1009.6|1
1649318200000|2022-04-07 07:56:40|1020.04|1009.24|1020.04|1009.24|1020.04|1009.24|1020.04|1009.24|1
1649318260000|2022-04-07 07:57:40|1019.54|1008.74|1019.51|1008.71|1019.54|1008.74|1019.51|1008.71|2
1649318280000|2022-04-07 07:58:00|1019.4|1008.6|1019.4|1008.6|1019.4|1008.6|1019.4|1008.6|1
1649318410000|2022-04-07 08:00:10|1019.9|1009.1|1019.9|1009.1|1019.9|1009.1|1019.9|1009.1|1
1649318430000|2022-04-07 08:00:30|1020.84|1010.04|1020.84|1010.04|1020.84|1010.04|1020.84|1010.04|1
1649318440000|2022-04-07 08:00:40|1020.4|1009.6|1019.9|1009.1|1020.4|1009.6|1019.9|1009.1|2
1649318510000|2022-04-07 08:01:50|1019.06|1008.26|1019.06|1008.26|1019.06|1008.26|1019.06|1008.26|1
1649318520000|2022-04-07 08:02:00|1019.44|1008.64|1019.44|1008.64|1019.44|1008.64|1019.44|1008.64|1
1649318530000|2022-04-07 08:02:10|1019.56|1008.76|1019.56|1008.76|1019.56|1008.76|1019.56|1008.76|1
1649318560000|2022-04-07 08:02:40|1020.4|1009.6|1020.4|1009.6|1020.4|1009.6|1020.4|1009.6|1
1649318590000|2022-04-07 08:03:10|1020.27|1009.47|1020.27|1009.47|1020.27|1009.47|1020.27|1009.47|1
1649318620000|2022-04-07 08:03:40|1020.56|1009.76|1020.56|1009.76|1020.56|1009.76|1020.56|1009.76|1
1649318750000|2022-04-07 08:05:50|1019.95|1009.15|1019.4|1008.6|1019.95|1009.15|1019.4|1008.6|4
1649318790000|2022-04-07 08:06:30|1019.36|1008.56|1019.36|1008.56|1019.36|1008.56|1019.36|1008.56|1
1649318810000|2022-04-07 08:06:50|1018.86|1008.06|1018.86|1008.06|1018.86|1008.06|1018.86|1008.06|1
1649318830000|2022-04-07 08:07:10|1019.17|1008.37|1019.47|1008.67|1019.47|1008.67|1019.17|1008.37|3
1649318840000|2022-04-07 08:07:20|1019.7|1008.9|1019.8|1009|1019.8|1009|1019.7|1008.9|2
1649318880000|2022-04-07 08:08:00|1020.12|1009.32|1020.12|1009.32|1020.12|1009.32|1020.12|1009.32|1
1649318940000|2022-04-07 08:09:00|1020.72|1009.92|1020.72|1009.92|1020.72|1009.92|1020.72|1009.92|1
1649318950000|2022-04-07 08:09:10|1020.9|1010.1|1021.06|1010.26|1021.06|1010.26|1020.9|1010.1|2
1649318960000|2022-04-07 08:09:20|1021.74|1010.94|1021.74|1010.94|1021.74|1010.94|1021.74|1010.94|1
1649318990000|2022-04-07 08:09:50|1022.07|1011.27|1022.56|1011.76|1022.56|1011.76|1022.07|1011.27|2
1649319020000|2022-04-07 08:10:20|1022.23|1011.43|1021.9|1011.1|1022.23|1011.43|1021.9|1011.1|2
1649319130000|2022-04-07 08:12:10|1021.4|1010.6|1021.4|1010.6|1021.4|1010.6|1021.4|1010.6|1
1649319170000|2022-04-07 08:12:50|1020.9|1010.1|1020.9|1010.1|1020.9|1010.1|1020.9|1010.1|1
1649319180000|2022-04-07 08:13:00|1021.01|1010.21|1020.52|1009.72|1021.01|1010.21|1020.52|1009.72|2
1649319270000|2022-04-07 08:14:30|1020.93|1010.13|1021.4|1010.6|1021.4|1010.6|1020.93|1010.13|3
1649319370000|2022-04-07 08:16:10|1021.58|1010.78|1021.58|1010.78|1021.58|1010.78|1021.58|1010.78|1
1649319400000|2022-04-07 08:16:40|1021.82|1011.02|1021.82|1011.02|1021.82|1011.02|1021.82|1011.02|1
1649319420000|2022-04-07 08:17:00|1021.32|1010.52|1020.9|1010.1|1021.32|1010.52|1020.9|1010.1|2
1649319510000|2022-04-07 08:18:30|1020.06|1009.26|1020.06|1009.26|1020.06|1009.26|1020.06|1009.26|1
1649319530000|2022-04-07 08:18:50|1019.9|1009.1|1018.9|1008.1|1019.9|1009.1|1018.9|1008.1|2
1649319550000|2022-04-07 08:19:10|1018.77|1007.97|1018.3|1007.5|1018.77|1007.97|1018.3|1007.5|2
1649319600000|2022-04-07 08:20:00|1018.27|1007.47|1018.4|1007.6|1018.4|1007.6|1018.27|1007.47|3
1649319620000|2022-04-07 08:20:20|1018.75|1007.95|1019.25|1008.45|1019.25|1008.45|1018.75|1007.95|2
1649319700000|2022-04-07 08:21:40|1018.9|1008.1|1018.9|1008.1|1018.9|1008.1|1018.9|1008.1|1
1649319760000|2022-04-07 08:22:40|1019.24|1008.44|1019.24|1008.44|1019.24|1008.44|1019.24|1008.44|1
1649319920000|2022-04-07 08:25:20|1019.71|1008.91|1020.71|1009.91|1020.71|1009.91|1019.71|1008.91|2
1649320030000|2022-04-07 08:27:10|1021.16|1010.36|1021.85|1011.05|1021.85|1011.05|1021.16|1010.36|2
1649320120000|2022-04-07 08:28:40|1021.9|1011.1|1021.9|1011.1|1021.9|1011.1|1021.9|1011.1|1
1649320130000|2022-04-07 08:28:50|1022.29|1011.49|1022.53|1011.73|1022.66|1011.86|1022.29|1011.49|3
1649320160000|2022-04-07 08:29:20|1021.9|1011.1|1021.9|1011.1|1021.9|1011.1|1021.9|1011.1|1
1649320260000|2022-04-07 08:31:00|1022.19|1011.39|1022.69|1011.89|1022.69|1011.89|1022.19|1011.39|2
1649320520000|2022-04-07 08:35:20|1021.39|1010.59|1020.23|1009.43|1021.39|1010.59|1020.23|1009.43|4
1649320540000|2022-04-07 08:35:40|1019.9|1009.1|1019.68|1008.88|1019.9|1009.1|1019.66|1008.86|3
1649320550000|2022-04-07 08:35:50|1019.66|1008.86|1019.66|1008.86|1019.66|1008.86|1019.66|1008.86|1
1649320570000|2022-04-07 08:36:10|1020.06|1009.26|1020.06|1009.26|1020.06|1009.26|1020.06|1009.26|1
1649320580000|2022-04-07 08:36:20|1019.66|1008.86|1019.66|1008.86|1019.66|1008.86|1019.66|1008.86|1
1649320910000|2022-04-07 08:41:50|1019.4|1008.6|1019.4|1008.6|1019.4|1008.6|1019.4|1008.6|1
1649320940000|2022-04-07 08:42:20|1019.32|1008.52|1019.4|1008.6|1019.4|1008.6|1019.32|1008.52|2
1649321010000|2022-04-07 08:43:30|1019.67|1008.87|1019.67|1008.87|1019.67|1008.87|1019.67|1008.87|1
1649321030000|2022-04-07 08:43:50|1019.17|1008.37|1019.17|1008.37|1019.17|1008.37|1019.17|1008.37|1
1649321040000|2022-04-07 08:44:00|1018.9|1008.1|1018.9|1008.1|1018.9|1008.1|1018.9|1008.1|1
1649321080000|2022-04-07 08:44:40|1019.5|1008.7|1019.5|1008.7|1019.5|1008.7|1019.5|1008.7|1
1649321090000|2022-04-07 08:44:50|1019.51|1008.71|1018.9|1008.1|1019.51|1008.71|1018.9|1008.1|3
1649321110000|2022-04-07 08:45:10|1019.24|1008.44|1019.51|1008.71|1019.51|1008.71|1019.24|1008.44|2
1649321210000|2022-04-07 08:46:50|1019.25|1008.45|1018.99|1008.19|1019.25|1008.45|1018.99|1008.19|2
1649321280000|2022-04-07 08:48:00|1018.9|1008.1|1018.9|1008.1|1018.9|1008.1|1018.9|1008.1|1
1649321340000|2022-04-07 08:49:00|1019.9|1009.1|1019.9|1009.1|1019.9|1009.1|1019.9|1009.1|1
1649321470000|2022-04-07 08:51:10|1019.1|1008.3|1019.1|1008.3|1019.1|1008.3|1019.1|1008.3|1
1649321480000|2022-04-07 08:51:20|1017.93|1007.13|1018.23|1007.43|1018.23|1007.43|1017.93|1007.13|2
1649321530000|2022-04-07 08:52:10|1017.9|1007.1|1017.9|1007.1|1017.9|1007.1|1017.9|1007.1|1
1649321580000|2022-04-07 08:53:00|1018.9|1008.1|1019.4|1008.6|1019.4|1008.6|1018.9|1008.1|2
1649321640000|2022-04-07 08:54:00|1019.9|1009.1|1019.9|1009.1|1019.9|1009.1|1019.9|1009.1|1
1649321650000|2022-04-07 08:54:10|1020.4|1009.6|1020.4|1009.6|1020.4|1009.6|1020.4|1009.6|1
1649321700000|2022-04-07 08:55:00|1020.75|1009.95|1020.75|1009.95|1020.75|1009.95|1020.75|1009.95|1
1649321730000|2022-04-07 08:55:30|1020.4|1009.6|1020.4|1009.6|1020.4|1009.6|1020.4|1009.6|1
1649321870000|2022-04-07 08:57:50|1020.9|1010.1|1021.4|1010.6|1021.4|1010.6|1020.9|1010.1|2
1649322020000|2022-04-07 09:00:20|1020.44|1009.64|1020.44|1009.64|1020.45|1009.65|1020.44|1009.64|3
1649322030000|2022-04-07 09:00:30|1020.37|1009.57|1020.36|1009.56|1020.37|1009.57|1020.36|1009.56|2
1649322040000|2022-04-07 09:00:40|1019.9|1009.1|1019.32|1008.52|1019.9|1009.1|1019.32|1008.52|3
1649322070000|2022-04-07 09:01:10|1018.9|1008.1|1018.9|1008.1|1018.9|1008.1|1018.9|1008.1|1
1649322270000|2022-04-07 09:04:30|1018.81|1008.01|1018.81|1008.01|1018.81|1008.01|1018.81|1008.01|1
1649322310000|2022-04-07 09:05:10|1018.13|1007.33|1018.13|1007.33|1018.13|1007.33|1018.13|1007.33|1
1649322340000|2022-04-07 09:05:40|1017.31|1006.51|1015.9|1005.1|1017.31|1006.51|1015.9|1005.1|2
1649322430000|2022-04-07 09:07:10|1015.65|1004.85|1014.9|1004.1|1015.65|1004.85|1014.9|1004.1|2
1649322670000|2022-04-07 09:11:10|1014.73|1003.93|1014.09|1003.29|1014.73|1003.93|1014.09|1003.29|4
1649322680000|2022-04-07 09:11:20|1013.9|1003.1|1013.9|1003.1|1013.9|1003.1|1013.9|1003.1|1
1649322690000|2022-04-07 09:11:30|1013.67|1002.87|1013.67|1002.87|1013.67|1002.87|1013.67|1002.87|1
1649322730000|2022-04-07 09:12:10|1013.9|1003.1|1013.9|1003.1|1013.9|1003.1|1013.9|1003.1|1
1649322770000|2022-04-07 09:12:50|1013.02|1002.22|1013.02|1002.22|1013.02|1002.22|1013.02|1002.22|1
1649322800000|2022-04-07 09:13:20|1012.9|1002.1|1012.9|1002.1|1012.9|1002.1|1012.9|1002.1|1
1649322940000|2022-04-07 09:15:40|1012.27|1001.47|1012.27|1001.47|1012.27|1001.47|1012.27|1001.47|1
1649322970000|2022-04-07 09:16:10|1012.21|1001.41|1012.13|1001.33|1012.21|1001.41|1012.13|1001.33|3
1649322980000|2022-04-07 09:16:20|1012.4|1001.6|1012.4|1001.6|1012.4|1001.6|1012.4|1001.6|1
1649323030000|2022-04-07 09:17:10|1012.9|1002.1|1013.29|1002.49|1013.29|1002.49|1012.9|1002.1|2
1649323040000|2022-04-07 09:17:20|1013.4|1002.6|1013.4|1002.6|1013.4|1002.6|1013.4|1002.6|1
1649323170000|2022-04-07 09:19:30|1013.69|1002.89|1013.69|1002.89|1013.69|1002.89|1013.69|1002.89|1
1649323250000|2022-04-07 09:20:50|1013.7|1002.9|1014.2|1003.4|1014.2|1003.4|1013.7|1002.9|2
1649323320000|2022-04-07 09:22:00|1013.6|1002.8|1013.28|1002.48|1013.6|1002.8|1013.28|1002.48|2
1649323440000|2022-04-07 09:24:00|1012.43|1001.63|1011.53|1000.73|1012.43|1001.63|1011.53|1000.73|2
1649323510000|2022-04-07 09:25:10|1011.7|1000.9|1011.7|1000.9|1011.7|1000.9|1011.7|1000.9|1
1649323570000|2022-04-07 09:26:10|1011.56|1000.76|1011.56|1000.76|1011.56|1000.76|1011.56|1000.76|1
1649323580000|2022-04-07 09:26:20|1010.7|999.9|1008.51|997.71|1010.7|999.9|1008.51|997.71|4
1649323600000|2022-04-07 09:26:40|1008.01|997.21|1008.01|997.21|1008.01|997.21|1008.01|997.21|1
1649323650000|2022-04-07 09:27:30|1007.86|997.06|1007.75|996.95|1007.86|997.06|1007.75|996.95|2
1649323680000|2022-04-07 09:28:00|1007.11|996.31|1007.11|996.31|1007.11|996.31|1007.11|996.31|1
1649323690000|2022-04-07 09:28:10|1006.58|995.78|1005.6|994.8|1006.58|995.78|1005.6|994.8|2
1649323700000|2022-04-07 09:28:20|1005.73|994.93|1005.85|995.05|1005.85|995.05|1005.73|994.93|2
1649323710000|2022-04-07 09:28:30|1006.65|995.85|1006.65|995.85|1006.65|995.85|1006.65|995.85|1
1649323720000|2022-04-07 09:28:40|1006.82|996.02|1006.4|995.6|1006.82|996.02|1006.4|995.6|2
1649323730000|2022-04-07 09:28:50|1006.3|995.5|1006.23|995.43|1006.4|995.6|1006.23|995.43|3
1649323740000|2022-04-07 09:29:00|1006.06|995.26|1006.11|995.31|1006.11|995.31|1006.06|995.26|2
1649323750000|2022-04-07 09:29:10|1006.23|995.43|1007.29|996.49|1007.29|996.49|1006.23|995.43|3
1649323790000|2022-04-07 09:29:50|1006.92|996.12|1006.92|996.12|1006.92|996.12|1006.92|996.12|1
1649323870000|2022-04-07 09:31:10|1006.54|995.74|1006.57|995.77|1006.57|995.77|1006.54|995.74|2
1649323960000|2022-04-07 09:32:40|1006.4|995.6|1006.4|995.6|1006.4|995.6|1006.4|995.6|1
1649324020000|2022-04-07 09:33:40|1006.06|995.26|1006.4|995.6|1006.4|995.6|1006.06|995.26|3
1649324150000|2022-04-07 09:35:50|1006.81|996.01|1006.81|996.01|1006.81|996.01|1006.81|996.01|1
1649324180000|2022-04-07 09:36:20|1007.32|996.52|1007.32|996.52|1007.32|996.52|1007.32|996.52|1
1649324190000|2022-04-07 09:36:30|1008.32|997.52|1008.32|997.52|1008.32|997.52|1008.32|997.52|1
1649324250000|2022-04-07 09:37:30|1008.4|997.6|1008.4|997.6|1008.4|997.6|1008.4|997.6|1
1649324270000|2022-04-07 09:37:50|1008.9|998.1|1008.9|998.1|1008.9|998.1|1008.9|998.1|1
1649324310000|2022-04-07 09:38:30|1009.26|998.46|1009.26|998.46|1009.26|998.46|1009.26|998.46|1
1649324380000|2022-04-07 09:39:40|1009.46|998.66|1010.84|1000.04|1010.84|1000.04|1009.46|998.66|4
1649324390000|2022-04-07 09:39:50|1011.9|1001.1|1011.9|1001.1|1011.9|1001.1|1011.9|1001.1|1
1649324420000|2022-04-07 09:40:20|1012.9|1002.1|1012.9|1002.1|1012.9|1002.1|1012.9|1002.1|1
1649324490000|2022-04-07 09:41:30|1013.36|1002.56|1013.36|1002.56|1013.36|1002.56|1013.36|1002.56|1
1649324500000|2022-04-07 09:41:40|1013|1002.2|1013|1002.2|1013|1002.2|1013|1002.2|1
1649324510000|2022-04-07 09:41:50|1012.5|1001.7|1012.5|1001.7|1012.5|1001.7|1012.5|1001.7|1
1649324520000|2022-04-07 09:42:00|1012.77|1001.97|1012.78|1001.98|1012.78|1001.98|1012.77|1001.97|2
1649324580000|2022-04-07 09:43:00|1013.11|1002.31|1013.11|1002.31|1013.11|1002.31|1013.11|1002.31|1
1649324620000|2022-04-07 09:43:40|1014.11|1003.31|1014.11|1003.31|1014.11|1003.31|1014.11|1003.31|1
1649324650000|2022-04-07 09:44:10|1014.01|1003.21|1014.01|1003.21|1014.01|1003.21|1014.01|1003.21|1
1649324700000|2022-04-07 09:45:00|1013.68|1002.88|1013.18|1002.38|1013.68|1002.88|1013.18|1002.38|2
1649324790000|2022-04-07 09:46:30|1012.9|1002.1|1012.9|1002.1|1012.9|1002.1|1012.9|1002.1|1
1649324800000|2022-04-07 09:46:40|1012.82|1002.02|1012.82|1002.02|1012.82|1002.02|1012.82|1002.02|1
1649324810000|2022-04-07 09:46:50|1012.11|1001.31|1011.4|1000.6|1012.11|1001.31|1011.4|1000.6|3
1649324820000|2022-04-07 09:47:00|1010.9|1000.1|1010.4|999.6|1010.9|1000.1|1010.4|999.6|2
1649324830000|2022-04-07 09:47:10|1010.9|1000.1|1011.4|1000.6|1011.4|1000.6|1010.9|1000.1|2
1649324840000|2022-04-07 09:47:20|1011.54|1000.74|1011.4|1000.6|1011.55|1000.75|1011.4|1000.6|4
1649324930000|2022-04-07 09:48:50|1011.09|1000.29|1011.09|1000.29|1011.09|1000.29|1011.09|1000.29|1
1649324970000|2022-04-07 09:49:30|1010.79|999.99|1010.44|999.64|1010.79|999.99|1010.44|999.64|2
1649324980000|2022-04-07 09:49:40|1010.6|999.8|1010.9|1000.1|1010.9|1000.1|1010.6|999.8|2
1649325020000|2022-04-07 09:50:20|1010.61|999.81|1010.61|999.81|1010.61|999.81|1010.61|999.81|1
1649325030000|2022-04-07 09:50:30|1010.69|999.89|1010.69|999.89|1010.69|999.89|1010.69|999.89|1
1649325060000|2022-04-07 09:51:00|1010.9|1000.1|1011.28|1000.48|1011.28|1000.48|1010.9|1000.1|2
1649325110000|2022-04-07 09:51:50|1011.54|1000.74|1011.54|1000.74|1011.54|1000.74|1011.54|1000.74|1
1649325130000|2022-04-07 09:52:10|1011.66|1000.86|1011.66|1000.86|1011.66|1000.86|1011.66|1000.86|1
1649325190000|2022-04-07 09:53:10|1011.9|1001.1|1011.66|1000.86|1011.9|1001.1|1011.66|1000.86|2
1649325290000|2022-04-07 09:54:50|1012.02|1001.22|1012.02|1001.22|1012.02|1001.22|1012.02|1001.22|1
1649325360000|2022-04-07 09:56:00|1011.66|1000.86|1011.66|1000.86|1011.66|1000.86|1011.66|1000.86|1
1649325400000|2022-04-07 09:56:40|1012.03|1001.23|1012.03|1001.23|1012.03|1001.23|1012.03|1001.23|1
1649325420000|2022-04-07 09:57:00|1012.06|1001.26|1012.32|1001.52|1012.32|1001.52|1012.06|1001.26|2
1649325460000|2022-04-07 09:57:40|1012.4|1001.6|1012.9|1002.1|1012.9|1002.1|1012.4|1001.6|2
1649325480000|2022-04-07 09:58:00|1013.4|1002.6|1013.4|1002.6|1013.4|1002.6|1013.4|1002.6|1
1649325510000|2022-04-07 09:58:30|1013.51|1002.71|1013.51|1002.71|1013.51|1002.71|1013.51|1002.71|1
1649325540000|2022-04-07 09:59:00|1014.9|1004.1|1014.9|1004.1|1014.9|1004.1|1014.9|1004.1|1
1649325580000|2022-04-07 09:59:40|1015.4|1004.6|1015.4|1004.6|1015.4|1004.6|1015.4|1004.6|1
1649325590000|2022-04-07 09:59:50|1015.9|1005.1|1015.9|1005.1|1015.9|1005.1|1015.9|1005.1|1
1649325790000|2022-04-07 10:03:10|1015.74|1004.94|1015.74|1004.94|1015.74|1004.94|1015.74|1004.94|1
1649325900000|2022-04-07 10:05:00|1015.4|1004.6|1015.4|1004.6|1015.4|1004.6|1015.4|1004.6|1
1649325920000|2022-04-07 10:05:20|1014.9|1004.1|1014.52|1003.72|1014.9|1004.1|1014.52|1003.72|2
1649325940000|2022-04-07 10:05:40|1014.84|1004.04|1015.23|1004.43|1015.23|1004.43|1014.84|1004.04|2
1649326090000|2022-04-07 10:08:10|1015.52|1004.72|1015.52|1004.72|1015.52|1004.72|1015.52|1004.72|1
1649326380000|2022-04-07 10:13:00|1016.52|1005.72|1016.2|1005.4|1016.52|1005.72|1016.2|1005.4|3
1649326430000|2022-04-07 10:13:50|1015.63|1004.83|1015.63|1004.83|1015.63|1004.83|1015.63|1004.83|1
1649326440000|2022-04-07 10:14:00|1015.51|1004.71|1015.4|1004.6|1015.51|1004.71|1015.4|1004.6|2
1649326450000|2022-04-07 10:14:10|1015.52|1004.72|1015.39|1004.59|1015.52|1004.72|1015.39|1004.59|2
1649326460000|2022-04-07 10:14:20|1015.21|1004.41|1015.21|1004.41|1015.21|1004.41|1015.21|1004.41|1
1649326620000|2022-04-07 10:17:00|1015.09|1004.29|1015.09|1004.29|1015.09|1004.29|1015.09|1004.29|1
1649326630000|2022-04-07 10:17:10|1014.9|1004.1|1014.9|1004.1|1014.9|1004.1|1014.9|1004.1|1
1649326730000|2022-04-07 10:18:50|1014.78|1003.98|1014.33|1003.53|1014.78|1003.98|1014.33|1003.53|2
1649326790000|2022-04-07 10:19:50|1014.16|1003.36|1014.61|1003.81|1014.61|1003.81|1014.16|1003.36|2
1649327070000|2022-04-07 10:24:30|1016.4|1005.6|1016.4|1005.6|1016.4|1005.6|1016.4|1005.6|1
1649327150000|2022-04-07 10:25:50|1016.07|1005.27|1015.51|1004.71|1016.07|1005.27|1015.51|1004.71|2
1649327200000|2022-04-07 10:26:40|1015.5|1004.7|1015.08|1004.28|1015.5|1004.7|1015.08|1004.28|2
1649327350000|2022-04-07 10:29:10|1015.5|1004.7|1015.4|1004.6|1015.5|1004.7|1015.4|1004.6|2
1649327390000|2022-04-07 10:29:50|1015.3|1004.5|1015.3|1004.5|1015.3|1004.5|1015.3|1004.5|1
1649327580000|2022-04-07 10:33:00|1015.01|1004.21|1015.01|1004.21|1015.01|1004.21|1015.01|1004.21|1
1649327590000|2022-04-07 10:33:10|1014.3|1003.5|1014.3|1003.5|1014.3|1003.5|1014.3|1003.5|1
1649327600000|2022-04-07 10:33:20|1014.08|1003.28|1012.68|1001.88|1014.08|1003.28|1012.68|1001.88|2
1649327610000|2022-04-07 10:33:30|1012.9|1002.1|1012.9|1002.1|1012.9|1002.1|1012.9|1002.1|1
1649327630000|2022-04-07 10:33:50|1012.4|1001.6|1012.4|1001.6|1012.4|1001.6|1012.4|1001.6|1
1649327640000|2022-04-07 10:34:00|1012.53|1001.73|1012.53|1001.73|1012.53|1001.73|1012.53|1001.73|1
1649327660000|2022-04-07 10:34:20|1012.72|1001.92|1013.09|1002.29|1013.09|1002.29|1012.72|1001.92|2
1649327690000|2022-04-07 10:34:50|1012.9|1002.1|1012.9|1002.1|1012.9|1002.1|1012.9|1002.1|1
1649327720000|2022-04-07 10:35:20|1012.53|1001.73|1012.31|1001.51|1012.53|1001.73|1012.31|1001.51|2
1649327770000|2022-04-07 10:36:10|1011.81|1001.01|1011.23|1000.43|1011.81|1001.01|1011.23|1000.43|2
1649327830000|2022-04-07 10:37:10|1011.28|1000.48|1011.08|1000.28|1011.28|1000.48|1011.07|1000.27|3
1649327850000|2022-04-07 10:37:30|1011.58|1000.78|1011.58|1000.78|1011.58|1000.78|1011.58|1000.78|1
1649327860000|2022-04-07 10:37:40|1011.9|1001.1|1011.9|1001.1|1011.9|1001.1|1011.9|1001.1|1
1649327880000|2022-04-07 10:38:00|1012.4|1001.6|1012.4|1001.6|1012.4|1001.6|1012.4|1001.6|1
1649327910000|2022-04-07 10:38:30|1012.3|1001.5|1012.3|1001.5|1012.3|1001.5|1012.3|1001.5|1
1649327940000|2022-04-07 10:39:00|1012.4|1001.6|1012.4|1001.6|1012.4|1001.6|1012.4|1001.6|1
1649328130000|2022-04-07 10:42:10|1012.23|1001.43|1012.23|1001.43|1012.23|1001.43|1012.23|1001.43|1
1649328250000|2022-04-07 10:44:10|1011.95|1001.15|1011.95|1001.15|1011.95|1001.15|1011.95|1001.15|1
1649328270000|2022-04-07 10:44:30|1011.94|1001.14|1011.94|1001.14|1011.94|1001.14|1011.94|1001.14|1
1649328370000|2022-04-07 10:46:10|1011.65|1000.85|1011.09|1000.29|1011.65|1000.85|1011.09|1000.29|3
1649328410000|2022-04-07 10:46:50|1011.9|1001.1|1011.9|1001.1|1011.9|1001.1|1011.9|1001.1|1
1649328490000|2022-04-07 10:48:10|1012.66|1001.86|1012.66|1001.86|1012.66|1001.86|1012.66|1001.86|1
1649328500000|2022-04-07 10:48:20|1013.16|1002.36|1013.16|1002.36|1013.16|1002.36|1013.16|1002.36|1
1649328510000|2022-04-07 10:48:30|1013.22|1002.42|1013.3|1002.5|1013.3|1002.5|1013.22|1002.42|2
1649328550000|2022-04-07 10:49:10|1013.31|1002.51|1013.31|1002.51|1013.31|1002.51|1013.31|1002.51|1
1649328580000|2022-04-07 10:49:40|1013.39|1002.59|1013.81|1003.01|1013.81|1003.01|1013.39|1002.59|3
1649328650000|2022-04-07 10:50:50|1014.9|1004.1|1014.9|1004.1|1014.9|1004.1|1014.9|1004.1|1
1649328780000|2022-04-07 10:53:00|1014.59|1003.79|1014.59|1003.79|1014.59|1003.79|1014.59|1003.79|1
1649328920000|2022-04-07 10:55:20|1014.44|1003.64|1014.94|1004.14|1014.94|1004.14|1014.44|1003.64|2
1649329110000|2022-04-07 10:58:30|1014.56|1003.76|1014.35|1003.55|1014.56|1003.76|1014.35|1003.55|4
1649329120000|2022-04-07 10:58:40|1014.36|1003.56|1014.36|1003.56|1014.36|1003.56|1014.35|1003.55|5
1649329150000|2022-04-07 10:59:10|1014.9|1004.1|1014.9|1004.1|1014.9|1004.1|1014.9|1004.1|1
1649329200000|2022-04-07 11:00:00|1015.69|1004.89|1015.99|1005.19|1016.19|1005.39|1015.69|1004.89|3
1649329210000|2022-04-07 11:00:10|1015.44|1004.64|1015.44|1004.64|1015.44|1004.64|1015.44|1004.64|1
1649329230000|2022-04-07 11:00:30|1014.65|1003.85|1014.65|1003.85|1014.65|1003.85|1014.65|1003.85|1
1649329240000|2022-04-07 11:00:40|1014.55|1003.75|1014.55|1003.75|1014.55|1003.75|1014.55|1003.75|1
1649329250000|2022-04-07 11:00:50|1014.56|1003.76|1014.64|1003.84|1014.64|1003.84|1014.56|1003.76|2
1649329270000|2022-04-07 11:01:10|1015|1004.2|1015.26|1004.46|1015.26|1004.46|1015|1004.2|2
1649329330000|2022-04-07 11:02:10|1014.76|1003.96|1014.76|1003.96|1014.76|1003.96|1014.76|1003.96|1
1649329360000|2022-04-07 11:02:40|1015.26|1004.46|1015.36|1004.56|1015.36|1004.56|1015.26|1004.46|3
1649329370000|2022-04-07 11:02:50|1014.92|1004.12|1014.92|1004.12|1014.92|1004.12|1014.92|1004.12|1
1649329380000|2022-04-07 11:03:00|1014.93|1004.13|1014.91|1004.11|1014.93|1004.13|1014.91|1004.11|3
1649329400000|2022-04-07 11:03:20|1014.62|1003.82|1014.76|1003.96|1014.76|1003.96|1014.38|1003.58|3
1649329450000|2022-04-07 11:04:10|1014.4|1003.6|1014.9|1004.1|1014.9|1004.1|1014.4|1003.6|2
1649329470000|2022-04-07 11:04:30|1015.9|1005.1|1015.9|1005.1|1015.9|1005.1|1015.9|1005.1|1
1649329600000|2022-04-07 11:06:40|1015.59|1004.79|1015.59|1004.79|1015.59|1004.79|1015.59|1004.79|1
1649329630000|2022-04-07 11:07:10|1015.05|1004.25|1014.55|1003.75|1015.05|1004.25|1014.55|1003.75|2
1649329640000|2022-04-07 11:07:20|1014.61|1003.81|1014.61|1003.81|1014.61|1003.81|1014.61|1003.81|1
1649329650000|2022-04-07 11:07:30|1014.62|1003.82|1014.61|1003.81|1014.62|1003.82|1014.61|1003.81|2
1649329660000|2022-04-07 11:07:40|1014.38|1003.58|1014.38|1003.58|1014.38|1003.58|1014.38|1003.58|1
1649329670000|2022-04-07 11:07:50|1015.9|1005.1|1015.9|1005.1|1015.9|1005.1|1015.9|1005.1|1
1649329690000|2022-04-07 11:08:10|1016.81|1006.01|1017.9|1007.1|1017.9|1007.1|1016.81|1006.01|2
1649329700000|2022-04-07 11:08:20|1018.9|1008.1|1018.9|1008.1|1018.9|1008.1|1018.9|1008.1|1
1649329710000|2022-04-07 11:08:30|1019.9|1009.1|1020|1009.2|1020|1009.2|1019.9|1009.1|3
1649329720000|2022-04-07 11:08:40|1022.4|1011.6|1023.44|1012.64|1023.45|1012.65|1022.4|1011.6|5
1649329730000|2022-04-07 11:08:50|1023.9|1013.1|1024.2|1013.4|1024.25|1013.45|1023.9|1013.1|4
1649329750000|2022-04-07 11:09:10|1023.7|1012.9|1023.4|1012.6|1023.7|1012.9|1023.4|1012.6|2
1649329760000|2022-04-07 11:09:20|1023.7|1012.9|1023.63|1012.83|1024.2|1013.4|1023.63|1012.83|4
1649329770000|2022-04-07 11:09:30|1023.06|1012.26|1022.56|1011.76|1023.08|1012.28|1022.56|1011.76|4
1649329780000|2022-04-07 11:09:40|1022.31|1011.51|1019.75|1008.95|1022.31|1011.51|1019.75|1008.95|7
1649329800000|2022-04-07 11:10:00|1019.4|1008.6|1019.4|1008.6|1019.4|1008.6|1018.9|1008.1|3
1649329810000|2022-04-07 11:10:10|1018.9|1008.1|1016.9|1006.1|1018.9|1008.1|1016.9|1006.1|5
1649329820000|2022-04-07 11:10:20|1016.4|1005.6|1014.9|1004.1|1016.4|1005.6|1014.9|1004.1|3
1649329830000|2022-04-07 11:10:30|1014.4|1003.6|1015.4|1004.6|1015.4|1004.6|1014.4|1003.6|3
1649329840000|2022-04-07 11:10:40|1014.9|1004.1|1014.4|1003.6|1014.9|1004.1|1014.4|1003.6|2
1649329850000|2022-04-07 11:10:50|1013.9|1003.1|1013.52|1002.72|1013.9|1003.1|1013.52|1002.72|2
1649329860000|2022-04-07 11:11:00|1014.02|1003.22|1014.4|1003.6|1014.4|1003.6|1014.02|1003.22|2
1649329880000|2022-04-07 11:11:20|1014.9|1004.1|1015.75|1004.95|1015.75|1004.95|1014.9|1004.1|3
1649329890000|2022-04-07 11:11:30|1016.25|1005.45|1015.23|1004.43|1016.25|1005.45|1015.23|1004.43|4
1649329900000|2022-04-07 11:11:40|1014.97|1004.17|1014.97|1004.17|1014.97|1004.17|1014.97|1004.17|1
1649329920000|2022-04-07 11:12:00|1015.9|1005.1|1015.9|1005.1|1015.9|1005.1|1015.9|1005.1|1
1649329930000|2022-04-07 11:12:10|1016.78|1005.98|1016.9|1006.1|1016.9|1006.1|1016.78|1005.98|2
1649329940000|2022-04-07 11:12:20|1017.9|1007.1|1020.4|1009.6|1020.4|1009.6|1017.9|1007.1|2
1649329950000|2022-04-07 11:12:30|1020.9|1010.1|1021.4|1010.6|1021.4|1010.6|1020.9|1010.1|2
1649329960000|2022-04-07 11:12:40|1021.81|1011.01|1021.9|1011.1|1021.9|1011.1|1021.81|1011.01|2
1649329970000|2022-04-07 11:12:50|1022.4|1011.6|1022.4|1011.6|1022.4|1011.6|1022.4|1011.6|1
1649329980000|2022-04-07 11:13:00|1022.56|1011.76|1022.4|1011.6|1022.56|1011.76|1022.4|1011.6|2
1649329990000|2022-04-07 11:13:10|1022.02|1011.22|1021.4|1010.6|1022.02|1011.22|1021.4|1010.6|4
1649330000000|2022-04-07 11:13:20|1021.54|1010.74|1021.9|1011.1|1021.9|1011.1|1021.54|1010.74|2
1649330010000|2022-04-07 11:13:30|1022.26|1011.46|1021.6|1010.8|1022.26|1011.46|1021.6|1010.8|3
1649330020000|2022-04-07 11:13:40|1021.1|1010.3|1020.6|1009.8|1021.1|1010.3|1020.6|1009.8|2
1649330030000|2022-04-07 11:13:50|1020.4|1009.6|1020.4|1009.6|1020.4|1009.6|1020.4|1009.6|1
1649330040000|2022-04-07 11:14:00|1020.49|1009.69|1020.4|1009.6|1020.49|1009.69|1020.4|1009.6|2
1649330050000|2022-04-07 11:14:10|1020.82|1010.02|1021.32|1010.52|1021.32|1010.52|1020.82|1010.02|2
1649330070000|2022-04-07 11:14:30|1020.94|1010.14|1019.9|1009.1|1020.94|1010.14|1019.9|1009.1|4
1649330080000|2022-04-07 11:14:40|1019.51|1008.71|1020.29|1009.49|1020.29|1009.49|1019.51|1008.71|3
1649330110000|2022-04-07 11:15:10|1020.4|1009.6|1020.9|1010.1|1020.9|1010.1|1020.4|1009.6|2
1649330120000|2022-04-07 11:15:20|1021.32|1010.52|1021.32|1010.52|1021.32|1010.52|1021.32|1010.52|1
1649330170000|2022-04-07 11:16:10|1021.9|1011.1|1021.9|1011.1|1021.9|1011.1|1021.9|1011.1|1
1649330210000|2022-04-07 11:16:50|1021.55|1010.75|1021.32|1010.52|1021.55|1010.75|1021.32|1010.52|2
1649330220000|2022-04-07 11:17:00|1021.02|1010.22|1020.54|1009.74|1021.02|1010.22|1020.54|1009.74|6
1649330230000|2022-04-07 11:17:10|1020.95|1010.15|1021.32|1010.52|1021.32|1010.52|1020.95|1010.15|2
1649330240000|2022-04-07 11:17:20|1020.9|1010.1|1020.9|1010.1|1020.9|1010.1|1020.9|1010.1|1
1649330250000|2022-04-07 11:17:30|1019.99|1009.19|1019.4|1008.6|1019.99|1009.19|1019.4|1008.6|3
1649330260000|2022-04-07 11:17:40|1019.5|1008.7|1019.4|1008.6|1019.51|1008.71|1019.4|1008.6|4
1649330310000|2022-04-07 11:18:30|1018.9|1008.1|1018.19|1007.39|1018.9|1008.1|1018.19|1007.39|2
1649330320000|2022-04-07 11:18:40|1017.95|1007.15|1017.17|1006.37|1017.95|1007.15|1017.17|1006.37|5
1649330350000|2022-04-07 11:19:10|1017.4|1006.6|1017.57|1006.77|1017.57|1006.77|1017.4|1006.6|2
1649330360000|2022-04-07 11:19:20|1017.69|1006.89|1017.69|1006.89|1017.69|1006.89|1017.69|1006.89|1
1649330370000|2022-04-07 11:19:30|1016.9|1006.1|1016.9|1006.1|1016.9|1006.1|1016.9|1006.1|1
1649330410000|2022-04-07 11:20:10|1017.02|1006.22|1016.9|1006.1|1017.02|1006.22|1016.9|1006.1|2
1649330420000|2022-04-07 11:20:20|1017.01|1006.21|1017.01|1006.21|1017.01|1006.21|1017.01|1006.21|1
1649330430000|2022-04-07 11:20:30|1017.9|1007.1|1017.9|1007.1|1017.9|1007.1|1017.9|1007.1|1
1649330490000|2022-04-07 11:21:30|1018.81|1008.01|1019.31|1008.51|1019.31|1008.51|1018.81|1008.01|2
1649330500000|2022-04-07 11:21:40|1019.4|1008.6|1019.4|1008.6|1019.4|1008.6|1019.4|1008.6|1
1649330590000|2022-04-07 11:23:10|1019.09|1008.29|1019.03|1008.23|1019.09|1008.29|1019.03|1008.23|2
1649330600000|2022-04-07 11:23:20|1018.83|1008.03|1018.83|1008.03|1018.83|1008.03|1018.83|1008.03|1
1649330610000|2022-04-07 11:23:30|1019.2|1008.4|1019.2|1008.4|1019.2|1008.4|1019.2|1008.4|1
1649330640000|2022-04-07 11:24:00|1018.86|1008.06|1018.58|1007.78|1018.86|1008.06|1018.56|1007.76|4
1649330650000|2022-04-07 11:24:10|1018.89|1008.09|1019.58|1008.78|1019.58|1008.78|1018.89|1008.09|4
1649330700000|2022-04-07 11:25:00|1019.9|1009.1|1019.9|1009.1|1019.9|1009.1|1019.9|1009.1|1
1649330730000|2022-04-07 11:25:30|1020.46|1009.66|1020.46|1009.66|1020.65|1009.85|1020.46|1009.66|4
1649330780000|2022-04-07 11:26:20|1020.66|1009.86|1020.4|1009.6|1020.66|1009.86|1020.4|1009.6|3
1649330790000|2022-04-07 11:26:30|1020.27|1009.47|1019.4|1008.6|1020.27|1009.47|1019.4|1008.6|6
1649330820000|2022-04-07 11:27:00|1019.53|1008.73|1019.53|1008.73|1019.53|1008.73|1019.53|1008.73|1
1649330870000|2022-04-07 11:27:50|1019.32|1008.52|1019.19|1008.39|1019.32|1008.52|1019.19|1008.39|2
1649330930000|2022-04-07 11:28:50|1019.9|1009.1|1019.9|1009.1|1019.9|1009.1|1019.9|1009.1|1
1649330970000|2022-04-07 11:29:30|1020.4|1009.6|1020.4|1009.6|1020.4|1009.6|1020.4|1009.6|1
1649331020000|2022-04-07 11:30:20|1020.3|1009.5|1020.3|1009.5|1020.3|1009.5|1020.3|1009.5|1
1649331030000|2022-04-07 11:30:30|1019.95|1009.15|1019.95|1009.15|1019.95|1009.15|1019.95|1009.15|1
1649331050000|2022-04-07 11:30:50|1019.55|1008.75|1019.55|1008.75|1019.55|1008.75|1019.55|1008.75|1
1649331060000|2022-04-07 11:31:00|1019.92|1009.12|1020.27|1009.47|1020.27|1009.47|1019.92|1009.12|2
1649331070000|2022-04-07 11:31:10|1020.28|1009.48|1021.4|1010.6|1021.4|1010.6|1020.27|1009.47|8
1649331080000|2022-04-07 11:31:20|1022.9|1012.1|1023.9|1013.1|1023.9|1013.1|1022.9|1012.1|3
1649331090000|2022-04-07 11:31:30|1023.54|1012.74|1022.6|1011.8|1023.54|1012.74|1022.6|1011.8|5
1649331100000|2022-04-07 11:31:40|1022.95|1012.15|1023.25|1012.45|1023.25|1012.45|1022.95|1012.15|2
1649331120000|2022-04-07 11:32:00|1023.4|1012.6|1023.4|1012.6|1023.4|1012.6|1023.4|1012.6|1
1649331130000|2022-04-07 11:32:10|1023.9|1013.1|1023.9|1013.1|1023.9|1013.1|1023.9|1013.1|1
1649331160000|2022-04-07 11:32:40|1024.4|1013.6|1024.4|1013.6|1024.4|1013.6|1024.4|1013.6|1
1649331190000|2022-04-07 11:33:10|1024.64|1013.84|1024.44|1013.64|1024.64|1013.84|1024.44|1013.64|2
1649331220000|2022-04-07 11:33:40|1024.64|1013.84|1024.64|1013.84|1024.64|1013.84|1024.64|1013.84|1
1649331290000|2022-04-07 11:34:50|1025.09|1014.29|1025.09|1014.29|1025.09|1014.29|1025.09|1014.29|1
1649331320000|2022-04-07 11:35:20|1025.12|1014.32|1025.13|1014.33|1025.13|1014.33|1025.12|1014.32|2
1649331330000|2022-04-07 11:35:30|1025.35|1014.55|1025.35|1014.55|1025.35|1014.55|1025.35|1014.55|1
1649331400000|2022-04-07 11:36:40|1026.23|1015.43|1026.23|1015.43|1026.23|1015.43|1026.23|1015.43|1
1649331420000|2022-04-07 11:37:00|1026.9|1016.1|1026.9|1016.1|1026.9|1016.1|1026.9|1016.1|1
1649331500000|2022-04-07 11:38:20|1027.4|1016.6|1027.4|1016.6|1027.4|1016.6|1027.4|1016.6|1
1649331600000|2022-04-07 11:40:00|1027.53|1016.73|1027.27|1016.47|1027.53|1016.73|1027.27|1016.47|3
1649331630000|2022-04-07 11:40:30|1028.31|1017.51|1028.31|1017.51|1028.31|1017.51|1028.31|1017.51|1
1649331640000|2022-04-07 11:40:40|1028.95|1018.15|1028.95|1018.15|1028.95|1018.15|1028.95|1018.15|1
1649331680000|2022-04-07 11:41:20|1029.9|1019.1|1030.24|1019.44|1030.24|1019.44|1029.9|1019.1|2
1649331690000|2022-04-07 11:41:30|1030.87|1020.07|1030.56|1019.76|1031.04|1020.24|1030.56|1019.76|5
1649331700000|2022-04-07 11:41:40|1030.9|1020.1|1030.9|1020.1|1030.9|1020.1|1030.9|1020.1|1
1649331730000|2022-04-07 11:42:10|1031.49|1020.69|1031.99|1021.19|1031.99|1021.19|1031.49|1020.69|2
1649331750000|2022-04-07 11:42:30|1032.08|1021.28|1032.34|1021.54|1032.34|1021.54|1032.08|1021.28|2
1649331790000|2022-04-07 11:43:10|1032.46|1021.66|1032.46|1021.66|1032.46|1021.66|1032.46|1021.66|1
1649331820000|2022-04-07 11:43:40|1032.87|1022.07|1032.87|1022.07|1032.87|1022.07|1032.87|1022.07|1
1649331830000|2022-04-07 11:43:50|1032.46|1021.66|1031.49|1020.69|1032.46|1021.66|1031.49|1020.69|2
1649331870000|2022-04-07 11:44:30|1030.99|1020.19|1030.4|1019.6|1030.99|1020.19|1030.4|1019.6|2
1649331880000|2022-04-07 11:44:40|1029.97|1019.17|1029.97|1019.17|1029.97|1019.17|1029.97|1019.17|1
1649331930000|2022-04-07 11:45:30|1029.47|1018.67|1028.52|1017.72|1029.47|1018.67|1028.52|1017.72|3
1649331940000|2022-04-07 11:45:40|1028.4|1017.6|1027.95|1017.15|1028.4|1017.6|1027.95|1017.15|3
1649331960000|2022-04-07 11:46:00|1027.9|1017.1|1027.9|1017.1|1027.9|1017.1|1027.9|1017.1|1
1649331990000|2022-04-07 11:46:30|1028.26|1017.46|1028.26|1017.46|1028.26|1017.46|1028.26|1017.46|1
1649332030000|2022-04-07 11:47:10|1028.11|1017.31|1028.11|1017.31|1028.11|1017.31|1028.11|1017.31|1
1649332060000|2022-04-07 11:47:40|1027.9|1017.1|1027.54|1016.74|1027.9|1017.1|1027.54|1016.74|2
1649332110000|2022-04-07 11:48:30|1026.49|1015.69|1026.49|1015.69|1026.49|1015.69|1026.49|1015.69|1
1649332120000|2022-04-07 11:48:40|1025.34|1014.54|1025.34|1014.54|1025.34|1014.54|1025.34|1014.54|1
1649332150000|2022-04-07 11:49:10|1024.99|1014.19|1024.99|1014.19|1024.99|1014.19|1024.99|1014.19|1
1649332170000|2022-04-07 11:49:30|1025.34|1014.54|1024.99|1014.19|1025.34|1014.54|1024.99|1014.19|2
1649332180000|2022-04-07 11:49:40|1025.34|1014.54|1025.34|1014.54|1025.34|1014.54|1025.34|1014.54|1
1649332200000|2022-04-07 11:50:00|1025.13|1014.33|1025.13|1014.33|1025.13|1014.33|1025.13|1014.33|1
1649332210000|2022-04-07 11:50:10|1024.9|1014.1|1024.9|1014.1|1024.9|1014.1|1024.9|1014.1|1
1649332220000|2022-04-07 11:50:20|1024.99|1014.19|1024.99|1014.19|1024.99|1014.19|1024.99|1014.19|1
1649332250000|2022-04-07 11:50:50|1024.9|1014.1|1024.99|1014.19|1024.99|1014.19|1024.9|1014.1|2
1649332330000|2022-04-07 11:52:10|1023.9|1013.1|1023.9|1013.1|1023.9|1013.1|1023.9|1013.1|1
1649332370000|2022-04-07 11:52:50|1024.4|1013.6|1024.4|1013.6|1024.4|1013.6|1024.4|1013.6|1
1649332450000|2022-04-07 11:54:10|1024.9|1014.1|1024.9|1014.1|1024.9|1014.1|1024.9|1014.1|1
1649332460000|2022-04-07 11:54:20|1025.4|1014.6|1026.4|1015.6|1026.4|1015.6|1025.4|1014.6|2
1649332510000|2022-04-07 11:55:10|1025.9|1015.1|1025.9|1015.1|1025.9|1015.1|1025.9|1015.1|1
1649332520000|2022-04-07 11:55:20|1025.4|1014.6|1024.9|1014.1|1025.4|1014.6|1024.9|1014.1|2
1649332550000|2022-04-07 11:55:50|1024.4|1013.6|1024.4|1013.6|1024.4|1013.6|1024.4|1013.6|1
1649332650000|2022-04-07 11:57:30|1024.9|1014.1|1024.9|1014.1|1024.9|1014.1|1024.9|1014.1|1
1649332710000|2022-04-07 11:58:30|1026.02|1015.22|1026.02|1015.22|1026.02|1015.22|1026.02|1015.22|1
1649332740000|2022-04-07 11:59:00|1026.6|1015.8|1027.48|1016.68|1027.48|1016.68|1026.6|1015.8|3
1649332750000|2022-04-07 11:59:10|1028.4|1017.6|1028.4|1017.6|1028.4|1017.6|1028.4|1017.6|1
1649332770000|2022-04-07 11:59:30|1028.6|1017.8|1028.6|1017.8|1028.6|1017.8|1028.6|1017.8|1
1649332780000|2022-04-07 11:59:40|1028.61|1017.81|1028.6|1017.8|1028.61|1017.81|1028.6|1017.8|2
1649332800000|2022-04-07 12:00:00|1028.61|1017.81|1028.61|1017.81|1028.61|1017.81|1028.61|1017.81|1
1649332890000|2022-04-07 12:01:30|1028.82|1018.02|1029.11|1018.31|1029.11|1018.31|1028.82|1018.02|4
1649332900000|2022-04-07 12:01:40|1029.9|1019.1|1030.4|1019.6|1030.4|1019.6|1029.9|1019.1|2
1649332910000|2022-04-07 12:01:50|1030.49|1019.69|1030.49|1019.69|1030.49|1019.69|1030.49|1019.69|1
1649332940000|2022-04-07 12:02:20|1030.51|1019.71|1030.49|1019.69|1030.51|1019.71|1030.49|1019.69|2
1649332950000|2022-04-07 12:02:30|1030.5|1019.7|1030.49|1019.69|1030.5|1019.7|1030.49|1019.69|2
1649332980000|2022-04-07 12:03:00|1030.5|1019.7|1030.5|1019.7|1030.5|1019.7|1030.49|1019.69|3
1649332990000|2022-04-07 12:03:10|1030.49|1019.69|1030.49|1019.69|1030.49|1019.69|1030.49|1019.69|1
1649333000000|2022-04-07 12:03:20|1030.5|1019.7|1030.49|1019.69|1030.5|1019.7|1030.49|1019.69|2
1649333040000|2022-04-07 12:04:00|1030.5|1019.7|1030.5|1019.7|1030.5|1019.7|1030.5|1019.7|1
1649333090000|2022-04-07 12:04:50|1030.83|1020.03|1030.83|1020.03|1030.83|1020.03|1030.83|1020.03|1
1649333100000|2022-04-07 12:05:00|1031.14|1020.34|1031.14|1020.34|1031.14|1020.34|1031.14|1020.34|1
1649333120000|2022-04-07 12:05:20|1031.18|1020.38|1031.4|1020.6|1031.4|1020.6|1031.18|1020.38|2
1649333130000|2022-04-07 12:05:30|1031.58|1020.78|1031.58|1020.78|1031.58|1020.78|1031.58|1020.78|1
1649333170000|2022-04-07 12:06:10|1031.75|1020.95|1031.75|1020.95|1031.75|1020.95|1031.75|1020.95|1
1649333190000|2022-04-07 12:06:30|1030.9|1020.1|1030.9|1020.1|1030.9|1020.1|1030.9|1020.1|1
1649333210000|2022-04-07 12:06:50|1031.17|1020.37|1031.67|1020.87|1031.67|1020.87|1031.17|1020.37|2
1649333240000|2022-04-07 12:07:20|1031.9|1021.1|1032.04|1021.24|1032.04|1021.24|1031.9|1021.1|2
1649333250000|2022-04-07 12:07:30|1032.13|1021.33|1032.13|1021.33|1032.13|1021.33|1032.13|1021.33|1
1649333270000|2022-04-07 12:07:50|1032.54|1021.74|1032.54|1021.74|1032.54|1021.74|1032.54|1021.74|1
1649333340000|2022-04-07 12:09:00|1032.56|1021.76|1032.56|1021.76|1032.56|1021.76|1032.56|1021.76|1
1649333350000|2022-04-07 12:09:10|1033.06|1022.26|1033.06|1022.26|1033.06|1022.26|1033.06|1022.26|1
1649333400000|2022-04-07 12:10:00|1032.56|1021.76|1032.56|1021.76|1032.56|1021.76|1032.56|1021.76|1
1649333410000|2022-04-07 12:10:10|1033.06|1022.26|1033.06|1022.26|1033.06|1022.26|1033.06|1022.26|1
1649333420000|2022-04-07 12:10:20|1033.31|1022.51|1034.15|1023.35|1034.15|1023.35|1033.31|1022.51|2
1649333430000|2022-04-07 12:10:30|1034.46|1023.66|1034.46|1023.66|1034.46|1023.66|1034.46|1023.66|1
1649333470000|2022-04-07 12:11:10|1033.65|1022.85|1033.4|1022.6|1033.65|1022.85|1033.4|1022.6|2
1649333670000|2022-04-07 12:14:30|1033.62|1022.82|1033.62|1022.82|1033.62|1022.82|1033.62|1022.82|1
1649333690000|2022-04-07 12:14:50|1032.9|1022.1|1031.4|1020.6|1032.9|1022.1|1031.4|1020.6|3
1649333700000|2022-04-07 12:15:00|1030.4|1019.6|1032.27|1021.47|1032.27|1021.47|1030.4|1019.6|6
1649333720000|2022-04-07 12:15:20|1031.4|1020.6|1031.4|1020.6|1031.4|1020.6|1031.4|1020.6|1
1649333780000|2022-04-07 12:16:20|1031.25|1020.45|1031.25|1020.45|1031.25|1020.45|1031.25|1020.45|1
1649333810000|2022-04-07 12:16:50|1030.88|1020.08|1030.53|1019.73|1030.88|1020.08|1030.53|1019.73|2
1649333860000|2022-04-07 12:17:40|1030.41|1019.61|1030.28|1019.48|1030.41|1019.61|1030.28|1019.48|2
1649333880000|2022-04-07 12:18:00|1030.29|1019.49|1030.28|1019.48|1030.29|1019.49|1030.28|1019.48|2
1649334010000|2022-04-07 12:20:10|1030.04|1019.24|1030.04|1019.24|1030.04|1019.24|1030.04|1019.24|1
1649334080000|2022-04-07 12:21:20|1030.4|1019.6|1031.25|1020.45|1031.25|1020.45|1030.4|1019.6|3
1649334170000|2022-04-07 12:22:50|1030.9|1020.1|1030.82|1020.02|1030.9|1020.1|1030.55|1019.75|3
1649334180000|2022-04-07 12:23:00|1030.9|1020.1|1030.9|1020.1|1030.9|1020.1|1030.9|1020.1|1
1649334390000|2022-04-07 12:26:30|1029.9|1019.1|1029.25|1018.45|1029.9|1019.1|1029.25|1018.45|3
1649334410000|2022-04-07 12:26:50|1028.88|1018.08|1028.88|1018.08|1028.88|1018.08|1028.88|1018.08|1
1649334430000|2022-04-07 12:27:10|1028.53|1017.73|1028.53|1017.73|1028.53|1017.73|1028.53|1017.73|1
1649334600000|2022-04-07 12:30:00|1028.49|1017.69|1028.49|1017.69|1028.49|1017.69|1028.33|1017.53|3
1649334620000|2022-04-07 12:30:20|1027.9|1017.1|1027.9|1017.1|1027.9|1017.1|1027.9|1017.1|1
1649334630000|2022-04-07 12:30:30|1027.03|1016.23|1026.53|1015.73|1027.03|1016.23|1026.53|1015.73|2
1649334640000|2022-04-07 12:30:40|1026.4|1015.6|1026.4|1015.6|1026.4|1015.6|1026.4|1015.6|1
1649334650000|2022-04-07 12:30:50|1026.23|1015.43|1026.23|1015.43|1026.23|1015.43|1026.23|1015.43|1
1649334660000|2022-04-07 12:31:00|1025.73|1014.93|1025.73|1014.93|1025.73|1014.93|1025.73|1014.93|1
1649334690000|2022-04-07 12:31:30|1026.11|1015.31|1026.4|1015.6|1026.4|1015.6|1026.11|1015.31|5
1649334720000|2022-04-07 12:32:00|1026.18|1015.38|1025.6|1014.8|1026.18|1015.38|1025.52|1014.72|3
1649334750000|2022-04-07 12:32:30|1025.41|1014.61|1025.4|1014.6|1025.41|1014.61|1025.4|1014.6|2
1649334760000|2022-04-07 12:32:40|1025.6|1014.8|1025.9|1015.1|1025.9|1015.1|1025.6|1014.8|2
1649334780000|2022-04-07 12:33:00|1026.4|1015.6|1026.4|1015.6|1026.4|1015.6|1026.4|1015.6|1
1649334810000|2022-04-07 12:33:30|1025.9|1015.1|1025.75|1014.95|1025.9|1015.1|1025.75|1014.95|2
1649334830000|2022-04-07 12:33:50|1024.9|1014.1|1024.9|1014.1|1024.9|1014.1|1024.9|1014.1|1
1649334840000|2022-04-07 12:34:00|1025.2|1014.4|1025.55|1014.75|1025.55|1014.75|1025.2|1014.4|4
1649334850000|2022-04-07 12:34:10|1026.08|1015.28|1026.4|1015.6|1026.4|1015.6|1026.08|1015.28|2
1649334900000|2022-04-07 12:35:00|1026.25|1015.45|1026.25|1015.45|1026.25|1015.45|1026.25|1015.45|1
1649334920000|2022-04-07 12:35:20|1025.9|1015.1|1025.9|1015.1|1025.9|1015.1|1025.9|1015.1|1
1649334930000|2022-04-07 12:35:30|1025.49|1014.69|1025.49|1014.69|1025.49|1014.69|1025.49|1014.69|1
1649334960000|2022-04-07 12:36:00|1024.99|1014.19|1024.99|1014.19|1024.99|1014.19|1024.99|1014.19|1
1649335050000|2022-04-07 12:37:30|1024.49|1013.69|1024.49|1013.69|1024.49|1013.69|1024.49|1013.69|1
1649335060000|2022-04-07 12:37:40|1024.4|1013.6|1023.61|1012.81|1024.4|1013.6|1023.61|1012.81|2
1649335070000|2022-04-07 12:37:50|1023.7|1012.9|1023.7|1012.9|1023.7|1012.9|1023.7|1012.9|1
1649335140000|2022-04-07 12:39:00|1023.24|1012.44|1023.24|1012.44|1023.24|1012.44|1023.24|1012.44|1
1649335150000|2022-04-07 12:39:10|1022.74|1011.94|1022.74|1011.94|1022.74|1011.94|1022.74|1011.94|1
1649335160000|2022-04-07 12:39:20|1022.65|1011.85|1022.64|1011.84|1022.65|1011.85|1022.64|1011.84|6
1649335180000|2022-04-07 12:39:40|1022.74|1011.94|1022.74|1011.94|1022.74|1011.94|1022.74|1011.94|1
1649335200000|2022-04-07 12:40:00|1022.62|1011.82|1022.74|1011.94|1022.74|1011.94|1022.62|1011.82|2
1649335220000|2022-04-07 12:40:20|1022.64|1011.84|1022.64|1011.84|1022.64|1011.84|1022.64|1011.84|1
1649335230000|2022-04-07 12:40:30|1022.65|1011.85|1022.65|1011.85|1022.65|1011.85|1022.64|1011.84|3
1649335260000|2022-04-07 12:41:00|1021.81|1011.01|1021.81|1011.01|1021.81|1011.01|1021.81|1011.01|1
1649335280000|2022-04-07 12:41:20|1021.49|1010.69|1018.86|1008.06|1021.49|1010.69|1018.86|1008.06|6
1649335300000|2022-04-07 12:41:40|1019.69|1008.89|1019.86|1009.06|1019.86|1009.06|1019.69|1008.89|2
1649335320000|2022-04-07 12:42:00|1019.77|1008.97|1019.49|1008.69|1019.89|1009.09|1019.49|1008.69|4
1649335340000|2022-04-07 12:42:20|1019.31|1008.51|1019.49|1008.69|1019.49|1008.69|1019.31|1008.51|2
1649335360000|2022-04-07 12:42:40|1019.99|1009.19|1019.99|1009.19|1019.99|1009.19|1019.99|1009.19|1
1649335410000|2022-04-07 12:43:30|1020.56|1009.76|1020.55|1009.75|1020.56|1009.76|1020.55|1009.75|2
1649335420000|2022-04-07 12:43:40|1020.4|1009.6|1020.4|1009.6|1020.4|1009.6|1020.4|1009.6|1
1649335490000|2022-04-07 12:44:50|1020.21|1009.41|1020.21|1009.41|1020.21|1009.41|1020.21|1009.41|1
1649335520000|2022-04-07 12:45:20|1020.72|1009.92|1021.4|1010.6|1021.4|1010.6|1020.72|1009.92|3
1649335590000|2022-04-07 12:46:30|1021.72|1010.92|1022.4|1011.6|1022.4|1011.6|1021.72|1010.92|3
1649335620000|2022-04-07 12:47:00|1022.72|1011.92|1022.72|1011.92|1022.72|1011.92|1022.72|1011.92|1
1649335710000|2022-04-07 12:48:30|1021.63|1010.83|1020.57|1009.77|1021.72|1010.92|1020.57|1009.77|3
1649335780000|2022-04-07 12:49:40|1020.4|1009.6|1020.4|1009.6|1020.4|1009.6|1020.4|1009.6|1
1649335860000|2022-04-07 12:51:00|1020.2|1009.4|1020.2|1009.4|1020.2|1009.4|1020.2|1009.4|1
1649335950000|2022-04-07 12:52:30|1019.4|1008.6|1018.9|1008.1|1019.4|1008.6|1018.9|1008.1|2
1649335970000|2022-04-07 12:52:50|1018.86|1008.06|1018.86|1008.06|1018.86|1008.06|1018.86|1008.06|1
1649336010000|2022-04-07 12:53:30|1018.77|1007.97|1017.9|1007.1|1018.77|1007.97|1017.9|1007.1|2
1649336050000|2022-04-07 12:54:10|1017.78|1006.98|1017.59|1006.79|1017.78|1006.98|1017.59|1006.79|3
1649336060000|2022-04-07 12:54:20|1017.9|1007.1|1017.9|1007.1|1017.9|1007.1|1017.9|1007.1|1
1649336210000|2022-04-07 12:56:50|1018.21|1007.41|1018.21|1007.41|1018.21|1007.41|1018.21|1007.41|1
1649336220000|2022-04-07 12:57:00|1018.32|1007.52|1018.31|1007.51|1018.32|1007.52|1018.3|1007.5|4
1649336260000|2022-04-07 12:57:40|1018.69|1007.89|1018.4|1007.6|1018.69|1007.89|1018.4|1007.6|2
1649336270000|2022-04-07 12:57:50|1018.73|1007.93|1018.9|1008.1|1018.9|1008.1|1018.73|1007.93|2
1649336280000|2022-04-07 12:58:00|1019.19|1008.39|1019.19|1008.39|1019.19|1008.39|1019.19|1008.39|1
1649336290000|2022-04-07 12:58:10|1018.9|1008.1|1018.9|1008.1|1018.9|1008.1|1018.9|1008.1|1
1649336300000|2022-04-07 12:58:20|1018.4|1007.6|1018.4|1007.6|1018.4|1007.6|1018.4|1007.6|1
1649336450000|2022-04-07 13:00:50|1018.9|1008.1|1019.31|1008.51|1019.31|1008.51|1018.9|1008.1|2
1649336490000|2022-04-07 13:01:30|1019.26|1008.46|1019.26|1008.46|1019.26|1008.46|1019.26|1008.46|1
1649336500000|2022-04-07 13:01:40|1018.86|1008.06|1018.86|1008.06|1018.86|1008.06|1018.86|1008.06|1
1649336530000|2022-04-07 13:02:10|1018.5|1007.7|1018.5|1007.7|1018.5|1007.7|1018.5|1007.7|1
1649336580000|2022-04-07 13:03:00|1018.51|1007.71|1018.51|1007.71|1018.51|1007.71|1018.5|1007.7|5
1649336600000|2022-04-07 13:03:20|1018.5|1007.7|1018.5|1007.7|1018.5|1007.7|1018.5|1007.7|1
1649336650000|2022-04-07 13:04:10|1018.73|1007.93|1018.73|1007.93|1018.73|1007.93|1018.73|1007.93|1
1649336700000|2022-04-07 13:05:00|1018.9|1008.1|1018.9|1008.1|1018.9|1008.1|1018.9|1008.1|1
1649336760000|2022-04-07 13:06:00|1018.4|1007.6|1018.4|1007.6|1018.4|1007.6|1018.4|1007.6|1
1649336850000|2022-04-07 13:07:30|1017.4|1006.6|1017.4|1006.6|1017.4|1006.6|1017.4|1006.6|1
1649336880000|2022-04-07 13:08:00|1016.7|1005.9|1016.7|1005.9|1016.7|1005.9|1016.7|1005.9|1
1649336920000|2022-04-07 13:08:40|1015.7|1004.9|1015.7|1004.9|1015.7|1004.9|1015.7|1004.9|1
1649336930000|2022-04-07 13:08:50|1015.57|1004.77|1014.78|1003.98|1015.57|1004.77|1014.78|1003.98|2
1649336960000|2022-04-07 13:09:20|1014.59|1003.79|1014.59|1003.79|1014.59|1003.79|1014.59|1003.79|1
1649336970000|2022-04-07 13:09:30|1013.9|1003.1|1013.9|1003.1|1013.9|1003.1|1013.9|1003.1|1
1649336980000|2022-04-07 13:09:40|1013.52|1002.72|1013.43|1002.63|1013.52|1002.72|1013.43|1002.63|2
1649336990000|2022-04-07 13:09:50|1013.32|1002.52|1012.4|1001.6|1013.32|1002.52|1012.4|1001.6|3
1649337000000|2022-04-07 13:10:00|1012.55|1001.75|1012.74|1001.94|1012.74|1001.94|1012.55|1001.75|2
1649337010000|2022-04-07 13:10:10|1012.9|1002.1|1012.74|1001.94|1012.9|1002.1|1012.74|1001.94|2
1649337030000|2022-04-07 13:10:30|1012.4|1001.6|1012.4|1001.6|1012.4|1001.6|1012.4|1001.6|1
1649337040000|2022-04-07 13:10:40|1012.74|1001.94|1012.74|1001.94|1012.74|1001.94|1012.74|1001.94|1
1649337050000|2022-04-07 13:10:50|1012.9|1002.1|1012.9|1002.1|1012.9|1002.1|1012.9|1002.1|1
1649337070000|2022-04-07 13:11:10|1013.4|1002.6|1013.4|1002.6|1013.4|1002.6|1013.4|1002.6|1
1649337080000|2022-04-07 13:11:20|1013.69|1002.89|1013.69|1002.89|1013.69|1002.89|1013.69|1002.89|1
1649337100000|2022-04-07 13:11:40|1014.19|1003.39|1014.19|1003.39|1014.19|1003.39|1014.19|1003.39|1
1649337120000|2022-04-07 13:12:00|1013.9|1003.1|1013.9|1003.1|1013.9|1003.1|1013.9|1003.1|1
1649337150000|2022-04-07 13:12:30|1013.4|1002.6|1013.4|1002.6|1013.4|1002.6|1013.4|1002.6|1
1649337170000|2022-04-07 13:12:50|1012.9|1002.1|1012.9|1002.1|1012.9|1002.1|1012.9|1002.1|1
1649337220000|2022-04-07 13:13:40|1012.3|1001.5|1012.29|1001.49|1012.3|1001.5|1012.29|1001.49|2
1649337300000|2022-04-07 13:15:00|1012|1001.2|1012|1001.2|1012|1001.2|1012|1001.2|1
1649337310000|2022-04-07 13:15:10|1011|1000.2|1011|1000.2|1011|1000.2|1011|1000.2|1
1649337340000|2022-04-07 13:15:40|1011.5|1000.7|1011.5|1000.7|1011.5|1000.7|1011.5|1000.7|1
1649337360000|2022-04-07 13:16:00|1012.46|1001.66|1012.46|1001.66|1012.46|1001.66|1012.46|1001.66|1
1649337370000|2022-04-07 13:16:10|1012.96|1002.16|1012.96|1002.16|1012.96|1002.16|1012.96|1002.16|1
1649337410000|2022-04-07 13:16:50|1013.4|1002.6|1013.49|1002.69|1013.49|1002.69|1013.4|1002.6|2
1649337450000|2022-04-07 13:17:30|1013.9|1003.1|1013.9|1003.1|1013.9|1003.1|1013.9|1003.1|1
1649337480000|2022-04-07 13:18:00|1014.12|1003.32|1014.12|1003.32|1014.12|1003.32|1014.12|1003.32|1
1649337550000|2022-04-07 13:19:10|1014.31|1003.51|1014.31|1003.51|1014.31|1003.51|1014.31|1003.51|1
1649337580000|2022-04-07 13:19:40|1013.97|1003.17|1013.97|1003.17|1013.97|1003.17|1013.97|1003.17|1
1649337600000|2022-04-07 13:20:00|1014.31|1003.51|1014.31|1003.51|1014.31|1003.51|1014.31|1003.51|1
1649337610000|2022-04-07 13:20:10|1014.37|1003.57|1014.37|1003.57|1014.37|1003.57|1014.37|1003.57|1
1649337660000|2022-04-07 13:21:00|1015.3|1004.5|1015.3|1004.5|1015.3|1004.5|1015.3|1004.5|1
1649337690000|2022-04-07 13:21:30|1015.63|1004.83|1015.63|1004.83|1015.63|1004.83|1015.63|1004.83|1
1649337710000|2022-04-07 13:21:50|1015.9|1005.1|1015.9|1005.1|1015.9|1005.1|1015.9|1005.1|1
1649337730000|2022-04-07 13:22:10|1015.4|1004.6|1015.4|1004.6|1015.4|1004.6|1015.4|1004.6|1
1649337740000|2022-04-07 13:22:20|1014.9|1004.1|1014.9|1004.1|1014.9|1004.1|1014.9|1004.1|1
1649337770000|2022-04-07 13:22:50|1014.07|1003.27|1013.57|1002.77|1014.07|1003.27|1013.57|1002.77|2
1649337780000|2022-04-07 13:23:00|1013.09|1002.29|1012.59|1001.79|1013.09|1002.29|1012.59|1001.79|2
1649337790000|2022-04-07 13:23:10|1012.4|1001.6|1012.4|1001.6|1012.4|1001.6|1012.4|1001.6|1
1649337820000|2022-04-07 13:23:40|1012.55|1001.75|1012.4|1001.6|1012.55|1001.75|1012.4|1001.6|2
1649337890000|2022-04-07 13:24:50|1012.11|1001.31|1011.61|1000.81|1012.11|1001.31|1011.61|1000.81|2
1649337930000|2022-04-07 13:25:30|1011.88|1001.08|1011.88|1001.08|1011.88|1001.08|1011.88|1001.08|1
1649337960000|2022-04-07 13:26:00|1011.61|1000.81|1011.61|1000.81|1011.61|1000.81|1011.61|1000.81|1
1649337990000|2022-04-07 13:26:30|1011.81|1001.01|1012.1|1001.3|1012.1|1001.3|1011.81|1001.01|2
1649338050000|2022-04-07 13:27:30|1011.9|1001.1|1011.4|1000.6|1011.9|1001.1|1011.4|1000.6|2
1649338090000|2022-04-07 13:28:10|1010.9|1000.1|1010.9|1000.1|1010.9|1000.1|1010.9|1000.1|1
1649338100000|2022-04-07 13:28:20|1010.4|999.6|1010.4|999.6|1010.4|999.6|1010.4|999.6|1
1649338180000|2022-04-07 13:29:40|1011.32|1000.52|1011.32|1000.52|1011.32|1000.52|1011.32|1000.52|1
1649338200000|2022-04-07 13:30:00|1011.45|1000.65|1011.46|1000.66|1011.46|1000.66|1011.45|1000.65|2
1649338210000|2022-04-07 13:30:10|1011.45|1000.65|1011.9|1001.1|1011.9|1001.1|1011.44|1000.64|5
1649338250000|2022-04-07 13:30:50|1012.9|1002.1|1013.4|1002.6|1013.4|1002.6|1012.9|1002.1|2
1649338260000|2022-04-07 13:31:00|1013.6|1002.8|1014.1|1003.3|1014.1|1003.3|1013.6|1002.8|2
1649338290000|2022-04-07 13:31:30|1013.6|1002.8|1013.4|1002.6|1013.6|1002.8|1013.4|1002.6|2
1649338300000|2022-04-07 13:31:40|1012.9|1002.1|1011.9|1001.1|1012.9|1002.1|1011.9|1001.1|3
1649338310000|2022-04-07 13:31:50|1011.4|1000.6|1011.4|1000.6|1011.4|1000.6|1011.4|1000.6|1
1649338330000|2022-04-07 13:32:10|1011.01|1000.21|1011.01|1000.21|1011.01|1000.21|1011.01|1000.21|1
1649338350000|2022-04-07 13:32:30|1010.51|999.71|1010.9|1000.1|1010.9|1000.1|1010.51|999.71|2
1649338360000|2022-04-07 13:32:40|1011.4|1000.6|1011.4|1000.6|1011.4|1000.6|1011.4|1000.6|1
1649338380000|2022-04-07 13:33:00|1011.51|1000.71|1011.52|1000.72|1011.52|1000.72|1011.51|1000.71|2
1649338390000|2022-04-07 13:33:10|1012.02|1001.22|1012.4|1001.6|1012.4|1001.6|1012.02|1001.22|2
1649338400000|2022-04-07 13:33:20|1012.52|1001.72|1013.17|1002.37|1013.17|1002.37|1012.52|1001.72|8
1649338410000|2022-04-07 13:33:30|1013.67|1002.87|1013.67|1002.87|1013.67|1002.87|1013.67|1002.87|1
1649338420000|2022-04-07 13:33:40|1014.17|1003.37|1015.9|1005.1|1015.9|1005.1|1014.17|1003.37|2
1649338430000|2022-04-07 13:33:50|1016.4|1005.6|1016.4|1005.6|1016.4|1005.6|1016.4|1005.6|1
1649338460000|2022-04-07 13:34:20|1016.9|1006.1|1017.4|1006.6|1017.4|1006.6|1016.9|1006.1|2
1649338500000|2022-04-07 13:35:00|1017.49|1006.69|1017.5|1006.7|1017.5|1006.7|1017.49|1006.69|2
1649338520000|2022-04-07 13:35:20|1017.49|1006.69|1017.49|1006.69|1017.49|1006.69|1017.49|1006.69|1
1649338530000|2022-04-07 13:35:30|1016.99|1006.19|1016.99|1006.19|1016.99|1006.19|1016.99|1006.19|1
1649338540000|2022-04-07 13:35:40|1017.36|1006.56|1017.27|1006.47|1017.36|1006.56|1017.27|1006.47|3
1649338550000|2022-04-07 13:35:50|1016.77|1005.97|1016.4|1005.6|1016.77|1005.97|1016.4|1005.6|2
1649338560000|2022-04-07 13:36:00|1016.51|1005.71|1016.52|1005.72|1016.52|1005.72|1016.51|1005.71|2
1649338580000|2022-04-07 13:36:20|1017.02|1006.22|1017.02|1006.22|1017.02|1006.22|1017.02|1006.22|1
1649338590000|2022-04-07 13:36:30|1016.9|1006.1|1016.9|1006.1|1016.9|1006.1|1016.9|1006.1|1
1649338630000|2022-04-07 13:37:10|1017.4|1006.6|1018.01|1007.21|1018.01|1007.21|1017.4|1006.6|3
1649338640000|2022-04-07 13:37:20|1018.11|1007.31|1019.15|1008.35|1019.15|1008.35|1018.11|1007.31|11
1649338650000|2022-04-07 13:37:30|1019.54|1008.74|1019.72|1008.92|1019.72|1008.92|1019.54|1008.74|2
1649338660000|2022-04-07 13:37:40|1019.73|1008.93|1020.4|1009.6|1020.4|1009.6|1019.54|1008.74|4
1649338670000|2022-04-07 13:37:50|1020.72|1009.92|1021.22|1010.42|1021.22|1010.42|1020.72|1009.92|2
1649338680000|2022-04-07 13:38:00|1021.38|1010.58|1021.9|1011.1|1021.9|1011.1|1021.31|1010.51|4
1649338700000|2022-04-07 13:38:20|1021.52|1010.72|1021.22|1010.42|1021.52|1010.72|1021.22|1010.42|2
1649338720000|2022-04-07 13:38:40|1021.31|1010.51|1021.22|1010.42|1021.31|1010.51|1021.22|1010.42|2
1649338730000|2022-04-07 13:38:50|1021.11|1010.31|1021.11|1010.31|1021.11|1010.31|1021.11|1010.31|1
1649338740000|2022-04-07 13:39:00|1020.79|1009.99|1020.4|1009.6|1020.79|1009.99|1020.4|1009.6|2
1649338810000|2022-04-07 13:40:10|1020.12|1009.32|1019.62|1008.82|1020.12|1009.32|1019.62|1008.82|2
1649338820000|2022-04-07 13:40:20|1019.12|1008.32|1019.12|1008.32|1019.12|1008.32|1019.12|1008.32|1
1649338830000|2022-04-07 13:40:30|1018.54|1007.74|1018.4|1007.6|1018.54|1007.74|1018.4|1007.6|2
1649338850000|2022-04-07 13:40:50|1018.49|1007.69|1018.49|1007.69|1018.49|1007.69|1018.49|1007.69|1
1649338860000|2022-04-07 13:41:00|1018.4|1007.6|1018.7|1007.9|1018.7|1007.9|1018.4|1007.6|2
1649338870000|2022-04-07 13:41:10|1018.4|1007.6|1018.4|1007.6|1018.4|1007.6|1018.4|1007.6|1
1649338900000|2022-04-07 13:41:40|1018.7|1007.9|1018.7|1007.9|1018.7|1007.9|1018.7|1007.9|1
1649338940000|2022-04-07 13:42:20|1018.09|1007.29|1018.09|1007.29|1018.09|1007.29|1018.09|1007.29|1
1649338970000|2022-04-07 13:42:50|1018.4|1007.6|1019.03|1008.23|1019.03|1008.23|1018.4|1007.6|3
1649338980000|2022-04-07 13:43:00|1019.53|1008.73|1019.53|1008.73|1019.53|1008.73|1019.53|1008.73|1
1649338990000|2022-04-07 13:43:10|1020.72|1009.92|1021.4|1010.6|1021.4|1010.6|1020.72|1009.92|3
1649339000000|2022-04-07 13:43:20|1021.9|1011.1|1021.9|1011.1|1021.9|1011.1|1021.9|1011.1|1
1649339020000|2022-04-07 13:43:40|1021.4|1010.6|1021.4|1010.6|1021.4|1010.6|1021.4|1010.6|1
1649339040000|2022-04-07 13:44:00|1021.07|1010.27|1021.07|1010.27|1021.07|1010.27|1021.07|1010.27|1
1649339050000|2022-04-07 13:44:10|1020.9|1010.1|1019.4|1008.6|1020.9|1010.1|1019.4|1008.6|3
1649339070000|2022-04-07 13:44:30|1018.4|1007.6|1018.4|1007.6|1018.4|1007.6|1018.4|1007.6|1
1649339080000|2022-04-07 13:44:40|1017.9|1007.1|1017.9|1007.1|1017.9|1007.1|1017.9|1007.1|1
1649339100000|2022-04-07 13:45:00|1017.5|1006.7|1018|1007.2|1018|1007.2|1017.5|1006.7|2
1649339110000|2022-04-07 13:45:10|1017.5|1006.7|1017.5|1006.7|1017.5|1006.7|1017.5|1006.7|1
1649339130000|2022-04-07 13:45:30|1016.4|1005.6|1016.9|1006.1|1016.9|1006.1|1016.4|1005.6|3
1649339150000|2022-04-07 13:45:50|1017.18|1006.38|1017.18|1006.38|1017.18|1006.38|1017.18|1006.38|1
1649339160000|2022-04-07 13:46:00|1016.9|1006.1|1016.9|1006.1|1016.9|1006.1|1016.9|1006.1|1
1649339170000|2022-04-07 13:46:10|1017.5|1006.7|1018.4|1007.6|1018.4|1007.6|1017.5|1006.7|3
1649339190000|2022-04-07 13:46:30|1019.4|1008.6|1019.4|1008.6|1019.4|1008.6|1019.4|1008.6|1
1649339200000|2022-04-07 13:46:40|1019.82|1009.02|1020.4|1009.6|1020.4|1009.6|1019.82|1009.02|3
1649339220000|2022-04-07 13:47:00|1020.9|1010.1|1020.9|1010.1|1020.9|1010.1|1020.9|1010.1|1
1649339230000|2022-04-07 13:47:10|1020.4|1009.6|1019.4|1008.6|1020.4|1009.6|1019.4|1008.6|4
1649339240000|2022-04-07 13:47:20|1019|1008.2|1019|1008.2|1019|1008.2|1019|1008.2|1
1649339250000|2022-04-07 13:47:30|1018.5|1007.7|1018.4|1007.6|1018.5|1007.7|1018.4|1007.6|2
1649339290000|2022-04-07 13:48:10|1018.13|1007.33|1018.13|1007.33|1018.13|1007.33|1018.13|1007.33|1
1649339310000|2022-04-07 13:48:30|1018.4|1007.6|1018.4|1007.6|1018.4|1007.6|1018.4|1007.6|1
1649339320000|2022-04-07 13:48:40|1019.4|1008.6|1019.4|1008.6|1019.4|1008.6|1019.4|1008.6|1
1649339340000|2022-04-07 13:49:00|1019.31|1008.51|1019.31|1008.51|1019.31|1008.51|1019.31|1008.51|1
1649339360000|2022-04-07 13:49:20|1019.81|1009.01|1019.4|1008.6|1019.81|1009.01|1019.4|1008.6|2
1649339370000|2022-04-07 13:49:30|1018.9|1008.1|1018.9|1008.1|1018.9|1008.1|1018.9|1008.1|1
1649339380000|2022-04-07 13:49:40|1018.4|1007.6|1018.4|1007.6|1018.4|1007.6|1018.4|1007.6|1
1649339390000|2022-04-07 13:49:50|1018.5|1007.7|1018.5|1007.7|1018.5|1007.7|1018.5|1007.7|1
1649339410000|2022-04-07 13:50:10|1018.9|1008.1|1018.9|1008.1|1018.9|1008.1|1018.9|1008.1|1
1649339430000|2022-04-07 13:50:30|1019.4|1008.6|1020.31|1009.51|1020.31|1009.51|1019.4|1008.6|2
1649339490000|2022-04-07 13:51:30|1020.4|1009.6|1020.9|1010.1|1020.9|1010.1|1020.4|1009.6|2
1649339500000|2022-04-07 13:51:40|1021.4|1010.6|1021.4|1010.6|1021.4|1010.6|1021.4|1010.6|1
1649339630000|2022-04-07 13:53:50|1021.9|1011.1|1022.4|1011.6|1022.4|1011.6|1021.9|1011.1|2
1649339660000|2022-04-07 13:54:20|1022.75|1011.95|1022.75|1011.95|1022.75|1011.95|1022.75|1011.95|1
1649339670000|2022-04-07 13:54:30|1023.25|1012.45|1023.25|1012.45|1023.25|1012.45|1023.25|1012.45|1
1649339820000|2022-04-07 13:57:00|1023.9|1013.1|1024.2|1013.4|1024.2|1013.4|1023.9|1013.1|2
1649339860000|2022-04-07 13:57:40|1023.95|1013.15|1023.95|1013.15|1023.95|1013.15|1023.95|1013.15|1
1649339880000|2022-04-07 13:58:00|1024.4|1013.6|1024.4|1013.6|1024.4|1013.6|1024.4|1013.6|1
1649339950000|2022-04-07 13:59:10|1023.99|1013.19|1023.9|1013.1|1023.99|1013.19|1023.9|1013.1|2
1649340010000|2022-04-07 14:00:10|1023.13|1012.33|1021.9|1011.1|1023.13|1012.33|1021.9|1011.1|5
1649340020000|2022-04-07 14:00:20|1021.4|1010.6|1020.4|1009.6|1021.4|1010.6|1020.4|1009.6|3
1649340030000|2022-04-07 14:00:30|1020.9|1010.1|1020.9|1010.1|1020.9|1010.1|1020.9|1010.1|1
1649340040000|2022-04-07 14:00:40|1021.09|1010.29|1022.4|1011.6|1022.4|1011.6|1021.09|1010.29|4
1649340050000|2022-04-07 14:00:50|1024.4|1013.6|1025.26|1014.46|1025.26|1014.46|1024.4|1013.6|2
1649340060000|2022-04-07 14:01:00|1025.9|1015.1|1025.9|1015.1|1025.9|1015.1|1025.9|1015.1|1
1649340120000|2022-04-07 14:02:00|1025.53|1014.73|1025.44|1014.64|1025.58|1014.78|1025.44|1014.64|3
1649340130000|2022-04-07 14:02:10|1025.08|1014.28|1024.4|1013.6|1025.08|1014.28|1024.4|1013.6|2
1649340150000|2022-04-07 14:02:30|1024.61|1013.81|1024.61|1013.81|1024.61|1013.81|1024.61|1013.81|1
1649340190000|2022-04-07 14:03:10|1024.4|1013.6|1024.4|1013.6|1024.4|1013.6|1024.4|1013.6|1
1649340250000|2022-04-07 14:04:10|1023.9|1013.1|1023.4|1012.6|1023.9|1013.1|1023.4|1012.6|2
1649340320000|2022-04-07 14:05:20|1023.25|1012.45|1023.25|1012.45|1023.25|1012.45|1023.25|1012.45|1
1649340340000|2022-04-07 14:05:40|1022.75|1011.95|1022.4|1011.6|1022.75|1011.95|1022.4|1011.6|2
1649340370000|2022-04-07 14:06:10|1021.9|1011.1|1021.9|1011.1|1021.9|1011.1|1021.9|1011.1|1
1649340390000|2022-04-07 14:06:30|1021.8|1011|1021.3|1010.5|1021.8|1011|1021.3|1010.5|2
1649340410000|2022-04-07 14:06:50|1021.02|1010.22|1021.02|1010.22|1021.02|1010.22|1021.02|1010.22|1
1649340420000|2022-04-07 14:07:00|1021.4|1010.6|1021.4|1010.6|1021.4|1010.6|1021.4|1010.6|1
1649340430000|2022-04-07 14:07:10|1021.9|1011.1|1022.01|1011.21|1022.01|1011.21|1021.9|1011.1|2
1649340440000|2022-04-07 14:07:20|1021.4|1010.6|1020.4|1009.6|1021.4|1010.6|1020.4|1009.6|3
1649340460000|2022-04-07 14:07:40|1020.52|1009.72|1020.52|1009.72|1020.52|1009.72|1020.52|1009.72|1
1649340480000|2022-04-07 14:08:00|1020.02|1009.22|1020.02|1009.22|1020.4|1009.6|1020.02|1009.22|3
1649340500000|2022-04-07 14:08:20|1019.9|1009.1|1019.9|1009.1|1019.9|1009.1|1019.9|1009.1|1
1649340520000|2022-04-07 14:08:40|1019.7|1008.9|1019.69|1008.89|1019.7|1008.9|1019.69|1008.89|2
1649340530000|2022-04-07 14:08:50|1019.7|1008.9|1019.7|1008.9|1019.7|1008.9|1019.7|1008.9|1
1649340540000|2022-04-07 14:09:00|1019.2|1008.4|1019.2|1008.4|1019.2|1008.4|1019.2|1008.4|1
1649340550000|2022-04-07 14:09:10|1019.19|1008.39|1019.2|1008.4|1019.2|1008.4|1019.19|1008.39|2
1649340570000|2022-04-07 14:09:30|1019.4|1008.6|1019.4|1008.6|1019.4|1008.6|1019.4|1008.6|1
1649340580000|2022-04-07 14:09:40|1019.9|1009.1|1019.9|1009.1|1019.9|1009.1|1019.9|1009.1|1
1649340590000|2022-04-07 14:09:50|1019.95|1009.15|1019.95|1009.15|1019.95|1009.15|1019.95|1009.15|1
1649340610000|2022-04-07 14:10:10|1020.4|1009.6|1020.4|1009.6|1020.49|1009.69|1020.4|1009.6|3
1649340680000|2022-04-07 14:11:20|1019.57|1008.77|1019.57|1008.77|1019.57|1008.77|1019.57|1008.77|1
1649340730000|2022-04-07 14:12:10|1019.07|1008.27|1019.07|1008.27|1019.07|1008.27|1019.07|1008.27|1
1649340740000|2022-04-07 14:12:20|1018.9|1008.1|1018.9|1008.1|1018.9|1008.1|1018.9|1008.1|1
1649340770000|2022-04-07 14:12:50|1018.4|1007.6|1018.27|1007.47|1018.4|1007.6|1018.11|1007.31|3
1649340790000|2022-04-07 14:13:10|1018.56|1007.76|1018.9|1008.1|1018.9|1008.1|1018.56|1007.76|2
1649340810000|2022-04-07 14:13:30|1019.4|1008.6|1019.4|1008.6|1019.4|1008.6|1019.4|1008.6|1
1649340830000|2022-04-07 14:13:50|1019.72|1008.92|1020.4|1009.6|1020.4|1009.6|1019.72|1008.92|3
1649340920000|2022-04-07 14:15:20|1019.9|1009.1|1019.67|1008.87|1019.9|1009.1|1019.67|1008.87|2
1649340930000|2022-04-07 14:15:30|1019.98|1009.18|1019.98|1009.18|1019.98|1009.18|1019.98|1009.18|1
1649340940000|2022-04-07 14:15:40|1020.22|1009.42|1020.22|1009.42|1020.22|1009.42|1020.22|1009.42|1
1649340970000|2022-04-07 14:16:10|1020.21|1009.41|1019.67|1008.87|1020.21|1009.41|1019.67|1008.87|3
1649341130000|2022-04-07 14:18:50|1020.17|1009.37|1020.17|1009.37|1020.17|1009.37|1020.17|1009.37|1
1649341140000|2022-04-07 14:19:00|1020.4|1009.6|1020.4|1009.6|1020.4|1009.6|1020.4|1009.6|1
1649341210000|2022-04-07 14:20:10|1019.4|1008.6|1019.4|1008.6|1019.4|1008.6|1019.4|1008.6|1
1649341220000|2022-04-07 14:20:20|1019.2|1008.4|1019.2|1008.4|1019.2|1008.4|1019.2|1008.4|1
1649341230000|2022-04-07 14:20:30|1018.99|1008.19|1018.99|1008.19|1018.99|1008.19|1018.99|1008.19|1
1649341240000|2022-04-07 14:20:40|1019.12|1008.32|1018.9|1008.1|1019.12|1008.32|1018.9|1008.1|2
1649341250000|2022-04-07 14:20:50|1018.69|1007.89|1017.69|1006.89|1018.69|1007.89|1017.69|1006.89|2
1649341270000|2022-04-07 14:21:10|1017.44|1006.64|1017.44|1006.64|1017.44|1006.64|1017.44|1006.64|1
1649341310000|2022-04-07 14:21:50|1017.16|1006.36|1017.16|1006.36|1017.16|1006.36|1017.16|1006.36|1
1649341380000|2022-04-07 14:23:00|1016.73|1005.93|1016.73|1005.93|1016.73|1005.93|1016.73|1005.93|1
1649341450000|2022-04-07 14:24:10|1016.72|1005.92|1016.72|1005.92|1016.72|1005.92|1016.72|1005.92|1
1649341490000|2022-04-07 14:24:50|1016.88|1006.08|1016.88|1006.08|1016.88|1006.08|1016.88|1006.08|1
1649341510000|2022-04-07 14:25:10|1017.65|1006.85|1018.4|1007.6|1018.4|1007.6|1017.65|1006.85|3
1649341610000|2022-04-07 14:26:50|1018.17|1007.37|1017.56|1006.76|1018.17|1007.37|1017.56|1006.76|3
1649341630000|2022-04-07 14:27:10|1017.4|1006.6|1017.4|1006.6|1017.4|1006.6|1017.4|1006.6|1
1649341700000|2022-04-07 14:28:20|1016.9|1006.1|1017.56|1006.76|1017.56|1006.76|1016.9|1006.1|4
1649341720000|2022-04-07 14:28:40|1017.87|1007.07|1017.87|1007.07|1017.87|1007.07|1017.87|1007.07|1
1649341730000|2022-04-07 14:28:50|1018.21|1007.41|1018.4|1007.6|1018.4|1007.6|1018.21|1007.41|2
1649341740000|2022-04-07 14:29:00|1018.64|1007.84|1019.4|1008.6|1019.4|1008.6|1018.64|1007.84|3
1649341760000|2022-04-07 14:29:20|1018.4|1007.6|1018.4|1007.6|1018.4|1007.6|1018.4|1007.6|1
1649341800000|2022-04-07 14:30:00|1018.27|1007.47|1018.27|1007.47|1018.27|1007.47|1018.27|1007.47|1
1649341810000|2022-04-07 14:30:10|1018.4|1007.6|1019.4|1008.6|1019.4|1008.6|1018.4|1007.6|4
1649341830000|2022-04-07 14:30:30|1019.55|1008.75|1019.55|1008.75|1019.55|1008.75|1019.55|1008.75|1
1649341840000|2022-04-07 14:30:40|1019.4|1008.6|1019.4|1008.6|1019.4|1008.6|1019.4|1008.6|1
1649341860000|2022-04-07 14:31:00|1019.53|1008.73|1019.53|1008.73|1019.53|1008.73|1019.53|1008.73|1
1649341880000|2022-04-07 14:31:20|1019.4|1008.6|1019.4|1008.6|1019.4|1008.6|1019.4|1008.6|1
1649341890000|2022-04-07 14:31:30|1019.53|1008.73|1020.03|1009.23|1020.03|1009.23|1019.53|1008.73|2
1649341920000|2022-04-07 14:32:00|1019.53|1008.73|1019.27|1008.47|1019.53|1008.73|1019.27|1008.47|2
1649341930000|2022-04-07 14:32:10|1018.9|1008.1|1018.59|1007.79|1018.9|1008.1|1018.59|1007.79|2
1649341950000|2022-04-07 14:32:30|1018.09|1007.29|1017.56|1006.76|1018.09|1007.29|1017.56|1006.76|2
1649341980000|2022-04-07 14:33:00|1016.9|1006.1|1016.9|1006.1|1016.9|1006.1|1016.9|1006.1|1
1649342010000|2022-04-07 14:33:30|1016.76|1005.96|1016.76|1005.96|1016.76|1005.96|1016.76|1005.96|1
1649342030000|2022-04-07 14:33:50|1016.92|1006.12|1017.06|1006.26|1017.06|1006.26|1016.92|1006.12|2
1649342040000|2022-04-07 14:34:00|1017.9|1007.1|1018.4|1007.6|1018.4|1007.6|1017.9|1007.1|2
1649342050000|2022-04-07 14:34:10|1018.9|1008.1|1018.9|1008.1|1018.9|1008.1|1018.9|1008.1|1
1649342060000|2022-04-07 14:34:20|1019.12|1008.32|1020.4|1009.6|1020.4|1009.6|1019.12|1008.32|3
1649342090000|2022-04-07 14:34:50|1019.9|1009.1|1019.73|1008.93|1019.9|1009.1|1019.4|1008.6|4
1649342100000|2022-04-07 14:35:00|1020.12|1009.32|1020.12|1009.32|1020.12|1009.32|1020.12|1009.32|1
1649342170000|2022-04-07 14:36:10|1020.62|1009.82|1020.62|1009.82|1020.62|1009.82|1020.62|1009.82|1
1649342240000|2022-04-07 14:37:20|1020.71|1009.91|1020.72|1009.92|1020.72|1009.92|1020.71|1009.91|2
1649342260000|2022-04-07 14:37:40|1021.5|1010.7|1021.9|1011.1|1021.9|1011.1|1021.5|1010.7|2
1649342280000|2022-04-07 14:38:00|1021.54|1010.74|1021.54|1010.74|1021.54|1010.74|1021.54|1010.74|1
1649342300000|2022-04-07 14:38:20|1021.56|1010.76|1021.56|1010.76|1021.56|1010.76|1021.56|1010.76|1
1649342330000|2022-04-07 14:38:50|1021.4|1010.6|1021.4|1010.6|1021.4|1010.6|1021.4|1010.6|1
1649342380000|2022-04-07 14:39:40|1020.9|1010.1|1019.9|1009.1|1020.9|1010.1|1019.9|1009.1|2
1649342400000|2022-04-07 14:40:00|1018.56|1007.76|1017.56|1006.76|1018.56|1007.76|1017.56|1006.76|2
1649342410000|2022-04-07 14:40:10|1017.06|1006.26|1013.52|1002.72|1017.06|1006.26|1013.52|1002.72|5
1649342420000|2022-04-07 14:40:20|1013.7|1002.9|1013.7|1002.9|1013.7|1002.9|1013.7|1002.9|1
1649342440000|2022-04-07 14:40:40|1013.52|1002.72|1013.52|1002.72|1013.52|1002.72|1013.52|1002.72|1
1649342450000|2022-04-07 14:40:50|1012.9|1002.1|1012.9|1002.1|1012.9|1002.1|1012.9|1002.1|1
1649342470000|2022-04-07 14:41:10|1013.31|1002.51|1013.31|1002.51|1013.31|1002.51|1013.31|1002.51|1
1649342490000|2022-04-07 14:41:30|1012.9|1002.1|1012.9|1002.1|1012.9|1002.1|1012.9|1002.1|1
1649342540000|2022-04-07 14:42:20|1013.23|1002.43|1013.35|1002.55|1013.35|1002.55|1013.23|1002.43|2
1649342550000|2022-04-07 14:42:30|1013.52|1002.72|1013.9|1003.1|1013.9|1003.1|1013.52|1002.72|2
1649342580000|2022-04-07 14:43:00|1014.4|1003.6|1014.4|1003.6|1014.4|1003.6|1014.4|1003.6|1
1649342590000|2022-04-07 14:43:10|1014.02|1003.22|1013.52|1002.72|1014.02|1003.22|1013.52|1002.72|2
1649342630000|2022-04-07 14:43:50|1013.4|1002.6|1013.4|1002.6|1013.4|1002.6|1013.4|1002.6|1
1649342640000|2022-04-07 14:44:00|1012.4|1001.6|1012.4|1001.6|1012.4|1001.6|1012.4|1001.6|1
1649342660000|2022-04-07 14:44:20|1012.81|1002.01|1012.81|1002.01|1012.81|1002.01|1012.81|1002.01|1
1649342730000|2022-04-07 14:45:30|1012.9|1002.1|1012.9|1002.1|1012.9|1002.1|1012.9|1002.1|1
1649342750000|2022-04-07 14:45:50|1013.62|1002.82|1014.4|1003.6|1014.4|1003.6|1013.62|1002.82|3
1649342860000|2022-04-07 14:47:40|1014.69|1003.89|1015.19|1004.39|1015.19|1004.39|1014.69|1003.89|2
1649342900000|2022-04-07 14:48:20|1014.69|1003.89|1014.69|1003.89|1014.69|1003.89|1014.69|1003.89|1
1649342920000|2022-04-07 14:48:40|1013.9|1003.1|1013.4|1002.6|1013.9|1003.1|1013.4|1002.6|3
1649342930000|2022-04-07 14:48:50|1013.29|1002.49|1013.29|1002.49|1013.29|1002.49|1013.28|1002.48|3
1649342940000|2022-04-07 14:49:00|1013.28|1002.48|1012.9|1002.1|1013.28|1002.48|1012.9|1002.1|2
1649342950000|2022-04-07 14:49:10|1012.4|1001.6|1012.4|1001.6|1012.4|1001.6|1012.4|1001.6|1
1649342960000|2022-04-07 14:49:20|1012.51|1001.71|1012.51|1001.71|1012.51|1001.71|1012.51|1001.71|1
1649342970000|2022-04-07 14:49:30|1012.4|1001.6|1012.4|1001.6|1012.4|1001.6|1012.4|1001.6|1
1649343010000|2022-04-07 14:50:10|1012.57|1001.77|1012.57|1001.77|1012.57|1001.77|1012.57|1001.77|1
1649343050000|2022-04-07 14:50:50|1012.4|1001.6|1012.26|1001.46|1012.4|1001.6|1012.26|1001.46|3
1649343060000|2022-04-07 14:51:00|1010.9|1000.1|1010.9|1000.1|1010.9|1000.1|1010.9|1000.1|1
1649343080000|2022-04-07 14:51:20|1010.77|999.97|1010.77|999.97|1010.77|999.97|1010.77|999.97|1
1649343090000|2022-04-07 14:51:30|1010.9|1000.1|1010.9|1000.1|1010.9|1000.1|1010.9|1000.1|1
1649343190000|2022-04-07 14:53:10|1007.9|997.1|1007.9|997.1|1007.9|997.1|1007.77|996.97|3
1649343210000|2022-04-07 14:53:30|1007.63|996.83|1007.63|996.83|1007.63|996.83|1007.63|996.83|1
1649343220000|2022-04-07 14:53:40|1007.61|996.81|1007.9|997.1|1007.9|997.1|1007.61|996.81|2
1649343240000|2022-04-07 14:54:00|1006.9|996.1|1007.4|996.6|1007.4|996.6|1006.9|996.1|3
1649343250000|2022-04-07 14:54:10|1007.58|996.78|1007.9|997.1|1007.9|997.1|1007.58|996.78|2
1649343270000|2022-04-07 14:54:30|1008.4|997.6|1008.4|997.6|1008.4|997.6|1008.4|997.6|1
1649343280000|2022-04-07 14:54:40|1007.9|997.1|1007.75|996.95|1007.9|997.1|1007.75|996.95|2
1649343290000|2022-04-07 14:54:50|1007.4|996.6|1007.73|996.93|1007.73|996.93|1007.4|996.6|3
1649343300000|2022-04-07 14:55:00|1008.73|997.93|1009.4|998.6|1009.4|998.6|1008.73|997.93|3
1649343310000|2022-04-07 14:55:10|1009.3|998.5|1009.29|998.49|1009.3|998.5|1009.29|998.49|2
1649343330000|2022-04-07 14:55:30|1009.72|998.92|1010.22|999.42|1010.22|999.42|1009.72|998.92|2
1649343350000|2022-04-07 14:55:50|1010.4|999.6|1010.4|999.6|1010.4|999.6|1010.4|999.6|1
1649343360000|2022-04-07 14:56:00|1010.51|999.71|1010.4|999.6|1010.52|999.72|1010.4|999.6|3
1649343370000|2022-04-07 14:56:10|1010.05|999.25|1009.9|999.1|1010.05|999.25|1009.9|999.1|2
1649343380000|2022-04-07 14:56:20|1009.58|998.78|1008.57|997.77|1009.58|998.78|1008.4|997.6|4
1649343410000|2022-04-07 14:56:50|1008.4|997.6|1007.4|996.6|1008.4|997.6|1007.4|996.6|3
1649343420000|2022-04-07 14:57:00|1007.61|996.81|1006.76|995.96|1007.61|996.81|1006.76|995.96|4
1649343440000|2022-04-07 14:57:20|1006.4|995.6|1006.54|995.74|1006.54|995.74|1005.81|995.01|5
1649343450000|2022-04-07 14:57:30|1006.69|995.89|1007.4|996.6|1007.4|996.6|1006.69|995.89|3
1649343460000|2022-04-07 14:57:40|1007.79|996.99|1007.79|996.99|1007.79|996.99|1007.79|996.99|1
1649343480000|2022-04-07 14:58:00|1007.4|996.6|1007.4|996.6|1007.4|996.6|1007.4|996.6|1
1649343530000|2022-04-07 14:58:50|1007.9|997.1|1007.9|997.1|1007.9|997.1|1007.9|997.1|1
1649343540000|2022-04-07 14:59:00|1008.9|998.1|1008.9|998.1|1008.9|998.1|1008.9|998.1|1
1649343550000|2022-04-07 14:59:10|1008.4|997.6|1008.4|997.6|1008.4|997.6|1008.4|997.6|1
1649343560000|2022-04-07 14:59:20|1007.99|997.19|1007.9|997.1|1007.99|997.19|1007.9|997.1|2
1649343570000|2022-04-07 14:59:30|1008.4|997.6|1008.4|997.6|1008.4|997.6|1008.4|997.6|1
1649343600000|2022-04-07 15:00:00|1008.72|997.92|1011.4|1000.6|1011.4|1000.6|1008.72|997.92|6
1649343610000|2022-04-07 15:00:10|1010.9|1000.1|1009.4|998.6|1010.9|1000.1|1009.4|998.6|4
1649343620000|2022-04-07 15:00:20|1008.9|998.1|1007.69|996.89|1008.9|998.1|1007.69|996.89|4
1649343640000|2022-04-07 15:00:40|1007.57|996.77|1007.28|996.48|1007.57|996.77|1007.28|996.48|2
1649343650000|2022-04-07 15:00:50|1007.4|996.6|1007.4|996.6|1007.4|996.6|1007.4|996.6|1
1649343660000|2022-04-07 15:01:00|1007.75|996.95|1008.8|998|1008.8|998|1007.75|996.95|7
1649343670000|2022-04-07 15:01:10|1009.3|998.5|1009.3|998.5|1009.3|998.5|1009.3|998.5|1
1649343680000|2022-04-07 15:01:20|1009.4|998.6|1011.4|1000.6|1011.4|1000.6|1009.4|998.6|5
1649343700000|2022-04-07 15:01:40|1011.58|1000.78|1012.08|1001.28|1012.08|1001.28|1011.58|1000.78|2
1649343710000|2022-04-07 15:01:50|1012.9|1002.1|1012.9|1002.1|1012.9|1002.1|1012.9|1002.1|1
1649343760000|2022-04-07 15:02:40|1012.63|1001.83|1012.56|1001.76|1012.63|1001.83|1012.56|1001.76|2
1649343820000|2022-04-07 15:03:40|1012.4|1001.6|1011.4|1000.6|1012.4|1001.6|1011.4|1000.6|2
1649343830000|2022-04-07 15:03:50|1010.17|999.37|1010.17|999.37|1010.17|999.37|1010.17|999.37|1
1649343840000|2022-04-07 15:04:00|1009.4|998.6|1009.4|998.6|1009.4|998.6|1009.4|998.6|1
1649343860000|2022-04-07 15:04:20|1009.25|998.45|1009.25|998.45|1009.25|998.45|1009.25|998.45|1
1649343870000|2022-04-07 15:04:30|1008.4|997.6|1008.4|997.6|1008.4|997.6|1008.4|997.6|1
1649343880000|2022-04-07 15:04:40|1008.54|997.74|1008.54|997.74|1008.54|997.74|1008.54|997.74|1
1649343890000|2022-04-07 15:04:50|1008.75|997.95|1009.11|998.31|1009.11|998.31|1008.75|997.95|2
1649343900000|2022-04-07 15:05:00|1009.61|998.81|1010.4|999.6|1010.4|999.6|1009.61|998.81|2
1649343910000|2022-04-07 15:05:10|1010.9|1000.1|1010.9|1000.1|1010.9|1000.1|1010.9|1000.1|1
1649343920000|2022-04-07 15:05:20|1011.4|1000.6|1012.19|1001.39|1012.19|1001.39|1011.4|1000.6|3
1649343940000|2022-04-07 15:05:40|1011.69|1000.89|1011.2|1000.4|1011.69|1000.89|1011.2|1000.4|3
1649343950000|2022-04-07 15:05:50|1010.9|1000.1|1010.4|999.6|1010.9|1000.1|1010.4|999.6|2
1649343970000|2022-04-07 15:06:10|1010.26|999.46|1010.26|999.46|1010.26|999.46|1010.26|999.46|1
1649343980000|2022-04-07 15:06:20|1010.4|999.6|1010.4|999.6|1010.4|999.6|1010.4|999.6|1
1649343990000|2022-04-07 15:06:30|1009.9|999.1|1009.9|999.1|1009.9|999.1|1009.9|999.1|1
1649344000000|2022-04-07 15:06:40|1010.08|999.28|1011.14|1000.34|1011.14|1000.34|1010.08|999.28|3
1649344020000|2022-04-07 15:07:00|1011.4|1000.6|1011.4|1000.6|1011.4|1000.6|1011.4|1000.6|1
1649344040000|2022-04-07 15:07:20|1011.14|1000.34|1011.14|1000.34|1011.14|1000.34|1011.14|1000.34|1
1649344050000|2022-04-07 15:07:30|1010.74|999.94|1010.74|999.94|1010.74|999.94|1010.74|999.94|1
1649344070000|2022-04-07 15:07:50|1010.5|999.7|1010.52|999.72|1010.52|999.72|1010.5|999.7|5
1649344080000|2022-04-07 15:08:00|1010.75|999.95|1010.75|999.95|1010.75|999.95|1010.75|999.95|1
1649344110000|2022-04-07 15:08:30|1011.02|1000.22|1011.9|1001.1|1011.9|1001.1|1011.02|1000.22|2
1649344150000|2022-04-07 15:09:10|1012.01|1001.21|1012.01|1001.21|1012.01|1001.21|1012.01|1001.21|1
1649344160000|2022-04-07 15:09:20|1011.9|1001.1|1011.9|1001.1|1011.9|1001.1|1011.9|1001.1|1
1649344210000|2022-04-07 15:10:10|1011.01|1000.21|1011.01|1000.21|1011.01|1000.21|1011.01|1000.21|1
1649344240000|2022-04-07 15:10:40|1010.35|999.55|1010.35|999.55|1010.35|999.55|1010.35|999.55|1
1649344250000|2022-04-07 15:10:50|1010.25|999.45|1010.25|999.45|1010.25|999.45|1010.25|999.45|1
1649344260000|2022-04-07 15:11:00|1009.9|999.1|1009.4|998.6|1009.9|999.1|1009.4|998.6|2
1649344270000|2022-04-07 15:11:10|1009.03|998.23|1009.03|998.23|1009.03|998.23|1009.03|998.23|1
1649344280000|2022-04-07 15:11:20|1008.9|998.1|1008.9|998.1|1008.9|998.1|1008.9|998.1|1
1649344290000|2022-04-07 15:11:30|1009.03|998.23|1009.03|998.23|1009.03|998.23|1009.03|998.23|1
1649344300000|2022-04-07 15:11:40|1008.69|997.89|1008.69|997.89|1008.69|997.89|1008.69|997.89|1
1649344310000|2022-04-07 15:11:50|1008.03|997.23|1007.4|996.6|1008.03|997.23|1007.4|996.6|2
1649344330000|2022-04-07 15:12:10|1007.04|996.24|1006.52|995.72|1007.04|996.24|1006.52|995.72|3
1649344340000|2022-04-07 15:12:20|1006.23|995.43|1005.55|994.75|1006.23|995.43|1005.55|994.75|2
1649344350000|2022-04-07 15:12:30|1004.72|993.92|1004.72|993.92|1004.72|993.92|1004.72|993.92|1
1649344360000|2022-04-07 15:12:40|1004.44|993.64|1004.44|993.64|1004.44|993.64|1004.44|993.64|1
1649344380000|2022-04-07 15:13:00|1004.12|993.32|1004.12|993.32|1004.12|993.32|1004.12|993.32|1
1649344390000|2022-04-07 15:13:10|1003.74|992.94|1003.73|992.93|1003.74|992.94|1003.73|992.93|2
1649344400000|2022-04-07 15:13:20|1003.74|992.94|1003.74|992.94|1003.74|992.94|1003.74|992.94|1
1649344410000|2022-04-07 15:13:30|1003.73|992.93|1003.37|992.57|1003.73|992.93|1003.36|992.56|3
1649344420000|2022-04-07 15:13:40|1003.36|992.56|1002.91|992.11|1003.36|992.56|1002.91|992.11|3
1649344430000|2022-04-07 15:13:50|1001.79|990.99|1000.9|990.1|1001.79|990.99|1000.9|990.1|2
1649344440000|2022-04-07 15:14:00|1001.32|990.52|1001.63|990.83|1001.63|990.83|1001.32|990.52|3
1649344450000|2022-04-07 15:14:10|1001.44|990.64|1001.46|990.66|1001.46|990.66|1001.44|990.64|2
1649344460000|2022-04-07 15:14:20|1001.31|990.51|1001.31|990.51|1001.31|990.51|1001.31|990.51|1
1649344490000|2022-04-07 15:14:50|1001.13|990.33|1001.13|990.33|1001.13|990.33|1001.13|990.33|1
1649344500000|2022-04-07 15:15:00|1001.63|990.83|1001.14|990.34|1001.63|990.83|1001.13|990.33|4
1649344510000|2022-04-07 15:15:10|1001.9|991.1|1001.32|990.52|1001.9|991.1|1001.32|990.52|3
1649344530000|2022-04-07 15:15:30|1001.2|990.4|1001.63|990.83|1001.63|990.83|1001.2|990.4|3
1649344540000|2022-04-07 15:15:40|1001.47|990.67|1001.63|990.83|1001.63|990.83|1001.47|990.67|2
1649344550000|2022-04-07 15:15:50|1002.02|991.22|1001.73|990.93|1002.02|991.22|1001.73|990.93|2
1649344600000|2022-04-07 15:16:40|1002|991.2|1002|991.2|1002|991.2|1002|991.2|1
1649344630000|2022-04-07 15:17:10|1002.4|991.6|1002.4|991.6|1002.4|991.6|1002.4|991.6|1
1649344640000|2022-04-07 15:17:20|1002.9|992.1|1002.9|992.1|1002.9|992.1|1002.9|992.1|1
1649344650000|2022-04-07 15:17:30|1003.4|992.6|1004.4|993.6|1004.4|993.6|1003.4|992.6|4
1649344680000|2022-04-07 15:18:00|1004.64|993.84|1005.4|994.6|1005.4|994.6|1004.64|993.84|3
1649344690000|2022-04-07 15:18:10|1005.5|994.7|1005.5|994.7|1005.5|994.7|1005.5|994.7|1
1649344700000|2022-04-07 15:18:20|1005.9|995.1|1005.9|995.1|1005.9|995.1|1005.9|995.1|1
1649344720000|2022-04-07 15:18:40|1006.28|995.48|1006.28|995.48|1006.28|995.48|1006.28|995.48|1
1649344740000|2022-04-07 15:19:00|1006.4|995.6|1006.4|995.6|1006.4|995.6|1006.4|995.6|1
1649344750000|2022-04-07 15:19:10|1006.04|995.24|1005.54|994.74|1006.04|995.24|1005.54|994.74|2
1649344760000|2022-04-07 15:19:20|1005.9|995.1|1006.4|995.6|1006.4|995.6|1005.9|995.1|2
1649344770000|2022-04-07 15:19:30|1006.9|996.1|1006.9|996.1|1006.9|996.1|1006.9|996.1|1
1649344790000|2022-04-07 15:19:50|1007.4|996.6|1007.4|996.6|1007.4|996.6|1007.4|996.6|1
1649344830000|2022-04-07 15:20:30|1007.76|996.96|1008.4|997.6|1008.4|997.6|1007.76|996.96|3
1649344910000|2022-04-07 15:21:50|1007.9|997.1|1006.9|996.1|1007.9|997.1|1006.9|996.1|3
1649344950000|2022-04-07 15:22:30|1006.51|995.71|1006.51|995.71|1006.51|995.71|1006.51|995.71|1
1649344960000|2022-04-07 15:22:40|1006.67|995.87|1006.67|995.87|1006.67|995.87|1006.67|995.87|1
1649345000000|2022-04-07 15:23:20|1006.52|995.72|1006.52|995.72|1006.52|995.72|1006.52|995.72|1
1649345010000|2022-04-07 15:23:30|1006.9|996.1|1006.9|996.1|1006.9|996.1|1006.9|996.1|1
1649345080000|2022-04-07 15:24:40|1007.9|997.1|1008.4|997.6|1008.4|997.6|1007.9|997.1|2
1649345110000|2022-04-07 15:25:10|1008.36|997.56|1007.86|997.06|1008.36|997.56|1007.86|997.06|2
1649345120000|2022-04-07 15:25:20|1007.4|996.6|1007.4|996.6|1007.4|996.6|1007.4|996.6|1
1649345140000|2022-04-07 15:25:40|1006.68|995.88|1006.4|995.6|1006.68|995.88|1006.4|995.6|2
1649345150000|2022-04-07 15:25:50|1006.58|995.78|1006.57|995.77|1006.58|995.78|1006.57|995.77|2
1649345160000|2022-04-07 15:26:00|1006.4|995.6|1006.4|995.6|1006.4|995.6|1006.4|995.6|1
1649345170000|2022-04-07 15:26:10|1005.4|994.6|1005.4|994.6|1005.53|994.73|1005.4|994.6|3
1649345200000|2022-04-07 15:26:40|1005.28|994.48|1005.4|994.6|1005.4|994.6|1005.28|994.48|2
1649345270000|2022-04-07 15:27:50|1005.11|994.31|1004.52|993.72|1005.11|994.31|1004.52|993.72|5
1649345280000|2022-04-07 15:28:00|1004.73|993.93|1004.73|993.93|1004.73|993.93|1004.73|993.93|1
1649345300000|2022-04-07 15:28:20|1004.9|994.1|1004.9|994.1|1004.9|994.1|1004.9|994.1|1
1649345330000|2022-04-07 15:28:50|1004.08|993.28|1004.02|993.22|1004.08|993.28|1004.02|993.22|2
1649345340000|2022-04-07 15:29:00|1003.18|992.38|1003.13|992.33|1003.18|992.38|1003.13|992.33|2
1649345350000|2022-04-07 15:29:10|1001.63|990.83|1001.63|990.83|1001.63|990.83|1001.63|990.83|1
1649345370000|2022-04-07 15:29:30|1001.4|990.6|1000.9|990.1|1001.4|990.6|1000.9|990.1|2
1649345380000|2022-04-07 15:29:40|1000.73|989.93|1000.72|989.92|1000.73|989.93|1000.72|989.92|2
1649345390000|2022-04-07 15:29:50|1000.73|989.93|1000.1|989.3|1000.73|989.93|1000.1|989.3|3
1649345400000|2022-04-07 15:30:00|999.91|989.11|1000.03|989.23|1000.03|989.23|999.91|989.11|2
1649345430000|2022-04-07 15:30:30|999.91|989.11|999.66|988.86|999.91|989.11|999.65|988.85|4
1649345450000|2022-04-07 15:30:50|999.17|988.37|999.17|988.37|999.17|988.37|999.17|988.37|1
1649345460000|2022-04-07 15:31:00|998.29|987.49|996.9|986.1|998.29|987.49|996.9|986.1|8
1649345480000|2022-04-07 15:31:20|996.73|985.93|996.76|985.96|996.76|985.96|996.73|985.93|4
1649345490000|2022-04-07 15:31:30|996.75|985.95|996.74|985.94|996.75|985.95|996.74|985.94|8
1649345500000|2022-04-07 15:31:40|995.9|985.1|995.9|985.1|995.9|985.1|995.9|985.1|1
1649345510000|2022-04-07 15:31:50|995.73|984.93|995.73|984.93|995.73|984.93|995.73|984.93|1
1649345520000|2022-04-07 15:32:00|995.72|984.92|995.73|984.93|995.73|984.93|995.72|984.92|2
1649345530000|2022-04-07 15:32:10|995.67|984.87|995.67|984.87|995.67|984.87|995.67|984.87|1
1649345560000|2022-04-07 15:32:40|995.78|984.98|996.01|985.21|996.01|985.21|995.78|984.98|2
1649345580000|2022-04-07 15:33:00|995.9|985.1|995.67|984.87|995.9|985.1|995.67|984.87|2
1649345590000|2022-04-07 15:33:10|996.51|985.71|996.83|986.03|996.83|986.03|996.51|985.71|2
1649345600000|2022-04-07 15:33:20|997.22|986.42|997.22|986.42|997.22|986.42|997.22|986.42|1
1649345610000|2022-04-07 15:33:30|997.1|986.3|997.1|986.3|997.1|986.3|997.1|986.3|1
1649345630000|2022-04-07 15:33:50|996.71|985.91|995.9|985.1|996.71|985.91|995.9|985.1|2
1649345640000|2022-04-07 15:34:00|996.08|985.28|996.51|985.71|996.51|985.71|996.08|985.28|3
1649345650000|2022-04-07 15:34:10|996.86|986.06|997.01|986.21|997.01|986.21|996.85|986.05|3
1649345690000|2022-04-07 15:34:50|997.27|986.47|998.4|987.6|998.4|987.6|997.27|986.47|3
1649345700000|2022-04-07 15:35:00|998.81|988.01|998.9|988.1|998.9|988.1|998.81|988.01|2
1649345710000|2022-04-07 15:35:10|999.4|988.6|1000.4|989.6|1000.4|989.6|999.4|988.6|2
1649345720000|2022-04-07 15:35:20|999.9|989.1|999.9|989.1|999.9|989.1|999.9|989.1|1
1649345740000|2022-04-07 15:35:40|999.4|988.6|999.4|988.6|999.4|988.6|999.4|988.6|1
1649345760000|2022-04-07 15:36:00|999.9|989.1|999.9|989.1|999.9|989.1|999.9|989.1|1
1649345770000|2022-04-07 15:36:10|1000.4|989.6|1001.62|990.82|1001.62|990.82|1000.4|989.6|3
1649345780000|2022-04-07 15:36:20|1001.9|991.1|1001.9|991.1|1001.9|991.1|1001.9|991.1|1
1649345790000|2022-04-07 15:36:30|1002.51|991.71|1004.01|993.21|1004.01|993.21|1002.51|991.71|2
1649345820000|2022-04-07 15:37:00|1004|993.2|1005.4|994.6|1005.4|994.6|1004|993.2|4
1649345850000|2022-04-07 15:37:30|1005.63|994.83|1005.63|994.83|1005.63|994.83|1005.63|994.83|1
1649345860000|2022-04-07 15:37:40|1005.73|994.93|1005.73|994.93|1005.73|994.93|1005.73|994.93|1
1649345880000|2022-04-07 15:38:00|1006.23|995.43|1006.23|995.43|1006.23|995.43|1006.23|995.43|1
1649345900000|2022-04-07 15:38:20|1006.22|995.42|1005.65|994.85|1006.22|995.42|1005.65|994.85|3
1649345920000|2022-04-07 15:38:40|1005.76|994.96|1005.76|994.96|1005.76|994.96|1005.76|994.96|1
1649345940000|2022-04-07 15:39:00|1005.65|994.85|1005.76|994.96|1005.76|994.96|1005.65|994.85|2
1649345960000|2022-04-07 15:39:20|1006.15|995.35|1006.9|996.1|1006.9|996.1|1006.15|995.35|2
1649345970000|2022-04-07 15:39:30|1007.4|996.6|1007.4|996.6|1007.4|996.6|1007.4|996.6|1
1649345980000|2022-04-07 15:39:40|1007.26|996.46|1007.25|996.45|1007.26|996.46|1007.25|996.45|2
1649346000000|2022-04-07 15:40:00|1006.9|996.1|1006.9|996.1|1006.9|996.1|1006.9|996.1|1
1649346030000|2022-04-07 15:40:30|1007.25|996.45|1007.25|996.45|1007.25|996.45|1007.25|996.45|1
1649346050000|2022-04-07 15:40:50|1007.4|996.6|1007.4|996.6|1007.4|996.6|1007.4|996.6|1
1649346060000|2022-04-07 15:41:00|1007.9|997.1|1008.4|997.6|1008.4|997.6|1007.9|997.1|2
1649346140000|2022-04-07 15:42:20|1008.19|997.39|1007.4|996.6|1008.19|997.39|1007.4|996.6|3
1649346160000|2022-04-07 15:42:40|1007.25|996.45|1007.25|996.45|1007.25|996.45|1007.25|996.45|1
1649346170000|2022-04-07 15:42:50|1007.35|996.55|1007.35|996.55|1007.35|996.55|1007.35|996.55|1
1649346210000|2022-04-07 15:43:30|1007.25|996.45|1007.25|996.45|1007.25|996.45|1007.25|996.45|1
1649346250000|2022-04-07 15:44:10|1007.12|996.32|1007.43|996.63|1007.43|996.63|1007.12|996.32|2
1649346280000|2022-04-07 15:44:40|1007.12|996.32|1007.12|996.32|1007.12|996.32|1007.12|996.32|1
1649346300000|2022-04-07 15:45:00|1007.9|997.1|1008.4|997.6|1008.4|997.6|1007.9|997.1|2
1649346310000|2022-04-07 15:45:10|1008.51|997.71|1009.37|998.57|1009.37|998.57|1008.51|997.71|2
1649346320000|2022-04-07 15:45:20|1009.9|999.1|1009.9|999.1|1009.9|999.1|1009.9|999.1|1
1649346330000|2022-04-07 15:45:30|1009.77|998.97|1009.77|998.97|1009.77|998.97|1009.77|998.97|1
1649346340000|2022-04-07 15:45:40|1010.13|999.33|1010.36|999.56|1010.36|999.56|1010.13|999.33|3
1649346420000|2022-04-07 15:47:00|1010.77|999.97|1010.77|999.97|1010.77|999.97|1010.77|999.97|1
1649346460000|2022-04-07 15:47:40|1011.4|1000.6|1011.53|1000.73|1011.54|1000.74|1011.4|1000.6|5
1649346470000|2022-04-07 15:47:50|1011.4|1000.6|1011.4|1000.6|1011.4|1000.6|1011.4|1000.6|1
1649346520000|2022-04-07 15:48:40|1011.05|1000.25|1010.4|999.6|1011.05|1000.25|1010.4|999.6|3
1649346530000|2022-04-07 15:48:50|1009.9|999.1|1009.56|998.76|1009.9|999.1|1009.56|998.76|2
1649346540000|2022-04-07 15:49:00|1009.4|998.6|1009.4|998.6|1009.4|998.6|1009.4|998.6|1
1649346560000|2022-04-07 15:49:20|1009.04|998.24|1008.9|998.1|1009.04|998.24|1008.9|998.1|2
1649346600000|2022-04-07 15:50:00|1008.4|997.6|1008.4|997.6|1008.4|997.6|1008.4|997.6|1
1649346620000|2022-04-07 15:50:20|1008.55|997.75|1008.55|997.75|1008.55|997.75|1008.55|997.75|1
1649346640000|2022-04-07 15:50:40|1008.9|998.1|1010.4|999.6|1010.4|999.6|1008.9|998.1|3
1649346650000|2022-04-07 15:50:50|1010.9|1000.1|1011.4|1000.6|1011.4|1000.6|1010.9|1000.1|2
1649346660000|2022-04-07 15:51:00|1011.7|1000.9|1012.9|1002.1|1012.9|1002.1|1011.7|1000.9|2
1649346670000|2022-04-07 15:51:10|1013.9|1003.1|1014.01|1003.21|1014.01|1003.21|1013.9|1003.1|2
1649346890000|2022-04-07 15:54:50|1013.51|1002.71|1013.4|1002.6|1013.51|1002.71|1013.4|1002.6|2
1649346980000|2022-04-07 15:56:20|1014.08|1003.28|1014.08|1003.28|1014.08|1003.28|1014.08|1003.28|1
1649347010000|2022-04-07 15:56:50|1014.58|1003.78|1014.4|1003.6|1014.58|1003.78|1014.4|1003.6|2
1649347020000|2022-04-07 15:57:00|1013.9|1003.1|1013.9|1003.1|1013.9|1003.1|1013.9|1003.1|1
1649347080000|2022-04-07 15:58:00|1013.4|1002.6|1013.4|1002.6|1013.4|1002.6|1013.4|1002.6|1
1649347180000|2022-04-07 15:59:40|1013.54|1002.74|1013.54|1002.74|1013.54|1002.74|1013.54|1002.74|1
1649347190000|2022-04-07 15:59:50|1013.4|1002.6|1012.87|1002.07|1013.4|1002.6|1012.87|1002.07|3
1649347200000|2022-04-07 16:00:00|1012.34|1001.54|1012.34|1001.54|1012.34|1001.54|1012.34|1001.54|1
1649347210000|2022-04-07 16:00:10|1011.94|1001.14|1012.35|1001.55|1012.35|1001.55|1011.94|1001.14|3
1649347220000|2022-04-07 16:00:20|1012.52|1001.72|1012.75|1001.95|1012.75|1001.95|1012.52|1001.72|2
1649347230000|2022-04-07 16:00:30|1013.33|1002.53|1013.33|1002.53|1013.33|1002.53|1013.33|1002.53|1
1649347240000|2022-04-07 16:00:40|1013.13|1002.33|1012.28|1001.48|1013.13|1002.33|1012.28|1001.48|2
1649347250000|2022-04-07 16:00:50|1012.13|1001.33|1011.4|1000.6|1012.13|1001.33|1011.4|1000.6|2
1649347280000|2022-04-07 16:01:20|1011.9|1001.1|1012.4|1001.6|1012.4|1001.6|1011.9|1001.1|2
1649347290000|2022-04-07 16:01:30|1012.9|1002.1|1013.13|1002.33|1013.13|1002.33|1012.9|1002.1|2
1649347300000|2022-04-07 16:01:40|1013.9|1003.1|1014.27|1003.47|1014.4|1003.6|1013.9|1003.1|3
1649347340000|2022-04-07 16:02:20|1014.35|1003.55|1014.35|1003.55|1014.35|1003.55|1014.35|1003.55|1
1649347360000|2022-04-07 16:02:40|1014.9|1004.1|1014.9|1004.1|1014.9|1004.1|1014.9|1004.1|1
1649347380000|2022-04-07 16:03:00|1014.06|1003.26|1014.06|1003.26|1014.06|1003.26|1014.06|1003.26|1
1649487600000|2022-04-09 07:00:00|998.07|987.27|998.07|987.27|998.07|987.27|998.07|987.27|1
1649487640000|2022-04-09 07:00:40|994.9|984.1|994.9|984.1|994.9|984.1|994.9|984.1|1
1649487650000|2022-04-09 07:00:50|994.15|983.35|993.95|983.15|994.15|983.35|993.95|983.15|2
1649487660000|2022-04-09 07:01:00|994.06|983.26|994.06|983.26|994.06|983.26|994.06|983.26|1
1649487690000|2022-04-09 07:01:30|993.92|983.12|993.85|983.05|993.92|983.12|993.85|983.05|2
1649487700000|2022-04-09 07:01:40|993.92|983.12|994.06|983.26|994.06|983.26|993.92|983.12|2
1649487710000|2022-04-09 07:01:50|994.05|983.25|994.05|983.25|994.05|983.25|994.05|983.25|1
1649487720000|2022-04-09 07:02:00|993.93|983.13|993.93|983.13|993.93|983.13|993.93|983.13|1
1649487730000|2022-04-09 07:02:10|993.97|983.17|994.84|984.04|994.84|984.04|993.97|983.17|6
1649487740000|2022-04-09 07:02:20|994.85|984.05|994.91|984.11|994.91|984.11|994.81|984.01|8
1649487750000|2022-04-09 07:02:30|994.9|984.1|994.91|984.11|994.91|984.11|994.9|984.1|2
1649487760000|2022-04-09 07:02:40|994.9|984.1|994.96|984.16|994.96|984.16|994.9|984.1|4
1649487770000|2022-04-09 07:02:50|995.09|984.29|995.11|984.31|995.11|984.31|995.05|984.25|4
1649487780000|2022-04-09 07:03:00|995.08|984.28|995.06|984.26|995.12|984.32|995.04|984.24|7
1649487790000|2022-04-09 07:03:10|995.04|984.24|995.06|984.26|995.06|984.26|995.04|984.24|4
1649487800000|2022-04-09 07:03:20|995.04|984.24|995.04|984.24|995.04|984.24|995.04|984.24|1
1649487810000|2022-04-09 07:03:30|995.06|984.26|995.06|984.26|995.07|984.27|995.06|984.26|11
1649487820000|2022-04-09 07:03:40|995.13|984.33|995.51|984.71|995.52|984.72|995.13|984.33|17
1649487830000|2022-04-09 07:03:50|995.52|984.72|995.68|984.88|995.68|984.88|995.51|984.71|10
1649487840000|2022-04-09 07:04:00|995.83|985.03|995.83|985.03|995.84|985.04|995.83|985.03|7
1649487850000|2022-04-09 07:04:10|995.95|985.15|996.11|985.31|996.11|985.31|995.95|985.15|4
1649487860000|2022-04-09 07:04:20|996.13|985.33|996.4|985.6|996.41|985.61|996.11|985.31|11
1649487870000|2022-04-09 07:04:30|996.41|985.61|996.32|985.52|996.6|985.8|996.3|985.5|10
1649487880000|2022-04-09 07:04:40|996.4|985.6|996.29|985.49|996.4|985.6|996.29|985.49|3
1649487890000|2022-04-09 07:04:50|996.31|985.51|996.29|985.49|996.31|985.51|996.29|985.49|18
1649487900000|2022-04-09 07:05:00|996.31|985.51|996.29|985.49|996.31|985.51|996.29|985.49|16
1649487910000|2022-04-09 07:05:10|996.31|985.51|996.49|985.69|996.49|985.69|996.29|985.49|6
1649487920000|2022-04-09 07:05:20|996.63|985.83|996.35|985.55|996.63|985.83|996.27|985.47|8
1649487930000|2022-04-09 07:05:30|996.29|985.49|996.33|985.53|996.35|985.55|996.29|985.49|7
1649487940000|2022-04-09 07:05:40|996.34|985.54|996.29|985.49|996.34|985.54|996.27|985.47|13
1649487950000|2022-04-09 07:05:50|996.27|985.47|996.33|985.53|996.34|985.54|996.27|985.47|11
1649487960000|2022-04-09 07:06:00|996.27|985.47|996.22|985.42|996.33|985.53|996.19|985.39|12
1649487970000|2022-04-09 07:06:10|996.29|985.49|996.34|985.54|996.34|985.54|996.19|985.39|6
1649487980000|2022-04-09 07:06:20|996.35|985.55|996.34|985.54|996.35|985.55|996.34|985.54|4
1649487990000|2022-04-09 07:06:30|996.24|985.44|996.07|985.27|996.27|985.47|996.07|985.27|9
1649488000000|2022-04-09 07:06:40|996.06|985.26|996.06|985.26|996.07|985.27|996.06|985.26|13
1649488010000|2022-04-09 07:06:50|996.07|985.27|995.92|985.12|996.07|985.27|995.92|985.12|2
1649488020000|2022-04-09 07:07:00|996|985.2|996|985.2|996|985.2|996|985.2|1
1649488030000|2022-04-09 07:07:10|996.11|985.31|996|985.2|996.11|985.31|996|985.2|2
1649488040000|2022-04-09 07:07:20|996.09|985.29|996.36|985.56|996.37|985.57|996.09|985.29|7
1649488050000|2022-04-09 07:07:30|996.31|985.51|996.31|985.51|996.32|985.52|996.31|985.51|3
1649488060000|2022-04-09 07:07:40|996.41|985.61|996.06|985.26|996.41|985.61|996.06|985.26|6
1649488070000|2022-04-09 07:07:50|996.1|985.3|996.1|985.3|996.24|985.44|996.1|985.3|3
1649488080000|2022-04-09 07:08:00|996|985.2|995.99|985.19|996.11|985.31|995.99|985.19|3
1649488090000|2022-04-09 07:08:10|996.13|985.33|996.35|985.55|996.35|985.55|995.99|985.19|4
1649488100000|2022-04-09 07:08:20|996.36|985.56|996.26|985.46|996.36|985.56|996.26|985.46|11
1649488110000|2022-04-09 07:08:30|996.1|985.3|996.22|985.42|996.22|985.42|995.92|985.12|4
1649488120000|2022-04-09 07:08:40|996.02|985.22|996.02|985.22|996.11|985.31|996.02|985.22|3
1649488130000|2022-04-09 07:08:50|996.11|985.31|996.02|985.22|996.11|985.31|996.02|985.22|2
1649488140000|2022-04-09 07:09:00|996.11|985.31|996.47|985.67|996.47|985.67|996.11|985.31|3
1649488180000|2022-04-09 07:09:40|996.43|985.63|996.43|985.63|996.43|985.63|996.43|985.63|1
1649488190000|2022-04-09 07:09:50|996.39|985.59|996.24|985.44|996.39|985.59|996.24|985.44|2
1649488200000|2022-04-09 07:10:00|996.1|985.3|996.1|985.3|996.1|985.3|996.1|985.3|1
1649488210000|2022-04-09 07:10:10|995.9|985.1|996.09|985.29|996.09|985.29|995.9|985.1|2
1649488220000|2022-04-09 07:10:20|996.1|985.3|996.1|985.3|996.1|985.3|996.1|985.3|1
1649488240000|2022-04-09 07:10:40|996.09|985.29|996.09|985.29|996.09|985.29|996.09|985.29|1
1649488250000|2022-04-09 07:10:50|996|985.2|996|985.2|996|985.2|996|985.2|1
1649488260000|2022-04-09 07:11:00|995.73|984.93|995.38|984.58|995.73|984.93|995.38|984.58|4
1649488270000|2022-04-09 07:11:10|995.29|984.49|994.97|984.17|995.29|984.49|994.97|984.17|2
1649488280000|2022-04-09 07:11:20|994.91|984.11|994.68|983.88|994.91|984.11|994.68|983.88|5
1649488290000|2022-04-09 07:11:30|994.66|983.86|994.16|983.36|994.66|983.86|994.16|983.36|4
1649488300000|2022-04-09 07:11:40|994.2|983.4|994.16|983.36|994.2|983.4|994.16|983.36|2
1649488310000|2022-04-09 07:11:50|994.17|983.37|994.01|983.21|994.17|983.37|993.96|983.16|3
1649488320000|2022-04-09 07:12:00|994|983.2|993.89|983.09|994|983.2|993.89|983.09|3
1649488330000|2022-04-09 07:12:10|993.83|983.03|993.22|982.42|993.83|983.03|993.22|982.42|5
1649488340000|2022-04-09 07:12:20|993.12|982.32|992.79|981.99|993.12|982.32|992.72|981.92|6
1649488350000|2022-04-09 07:12:30|992.77|981.97|992.56|981.76|992.8|982|992.55|981.75|13
1649488360000|2022-04-09 07:12:40|992.55|981.75|992.01|981.21|992.56|981.76|992.01|981.21|9
1649488370000|2022-04-09 07:12:50|991.89|981.09|991.85|981.05|991.89|981.09|991.85|981.05|3
1649488380000|2022-04-09 07:13:00|991.8|981|991.37|980.57|991.8|981|991.37|980.57|2
1649488390000|2022-04-09 07:13:10|991.27|980.47|990.87|980.07|991.28|980.48|990.87|980.07|8
1649488400000|2022-04-09 07:13:20|990.92|980.12|991.08|980.28|991.08|980.28|990.92|980.12|3
1649488410000|2022-04-09 07:13:30|991.09|980.29|991.08|980.28|991.09|980.29|991.08|980.28|14
1649488420000|2022-04-09 07:13:40|991.09|980.29|991.08|980.28|991.09|980.29|991.08|980.28|18
1649488430000|2022-04-09 07:13:50|991.09|980.29|990.9|980.1|991.09|980.29|990.9|980.1|8
1649488440000|2022-04-09 07:14:00|991.02|980.22|991.03|980.23|991.11|980.31|991.01|980.21|8
1649488450000|2022-04-09 07:14:10|991.01|980.21|991.91|981.11|991.91|981.11|991.01|980.21|18
1649488460000|2022-04-09 07:14:20|991.93|981.13|991.93|981.13|991.94|981.14|991.92|981.12|15
1649488470000|2022-04-09 07:14:30|991.92|981.12|991.94|981.14|991.94|981.14|991.92|981.12|11
1649488480000|2022-04-09 07:14:40|991.96|981.16|991.94|981.14|991.96|981.16|991.94|981.14|2
1649488490000|2022-04-09 07:14:50|992.14|981.34|991.85|981.05|992.18|981.38|991.85|981.05|5
1649488500000|2022-04-09 07:15:00|991.86|981.06|992.31|981.51|992.31|981.51|991.81|981.01|4
1649488510000|2022-04-09 07:15:10|992.39|981.59|992.51|981.71|992.51|981.71|992.39|981.59|12
1649488520000|2022-04-09 07:15:20|992.49|981.69|992.87|982.07|992.94|982.14|992.39|981.59|7
1649488530000|2022-04-09 07:15:30|992.83|982.03|992.93|982.13|992.93|982.13|992.83|982.03|2
1649488540000|2022-04-09 07:15:40|992.89|982.09|992.88|982.08|992.89|982.09|992.88|982.08|2
1649488550000|2022-04-09 07:15:50|992.79|981.99|992.07|981.27|992.79|981.99|992.04|981.24|7
1649488560000|2022-04-09 07:16:00|992.06|981.26|991.47|980.67|992.06|981.26|991.06|980.26|12
1649488570000|2022-04-09 07:16:10|991.51|980.71|992.29|981.49|992.29|981.49|991.45|980.65|13
1649488580000|2022-04-09 07:16:20|992.27|981.47|992.09|981.29|992.29|981.49|992.07|981.27|5
1649488590000|2022-04-09 07:16:30|992.1|981.3|992.11|981.31|992.11|981.31|992.07|981.27|12
1649488600000|2022-04-09 07:16:40|991.97|981.17|991.89|981.09|991.97|981.17|991.89|981.09|2
1649488620000|2022-04-09 07:17:00|991.85|981.05|991.85|981.05|991.85|981.05|991.85|981.05|1
1649488630000|2022-04-09 07:17:10|991.84|981.04|991.99|981.19|992|981.2|991.84|981.04|11
1649488640000|2022-04-09 07:17:20|992|981.2|992.32|981.52|992.32|981.52|991.99|981.19|21
1649488650000|2022-04-09 07:17:30|992.49|981.69|992.93|982.13|993.18|982.38|992.49|981.69|7
1649488660000|2022-04-09 07:17:40|993.04|982.24|993.18|982.38|993.18|982.38|993.04|982.24|2
1649488670000|2022-04-09 07:17:50|993.04|982.24|993.15|982.35|993.15|982.35|992.93|982.13|4
1649488680000|2022-04-09 07:18:00|993.29|982.49|993.29|982.49|993.29|982.49|993.28|982.48|9
1649488690000|2022-04-09 07:18:10|993.32|982.52|993.32|982.52|993.32|982.52|993.29|982.49|7
1649488700000|2022-04-09 07:18:20|993.29|982.49|993.13|982.33|993.32|982.52|993.13|982.33|5
1649488710000|2022-04-09 07:18:30|993.04|982.24|993.29|982.49|993.37|982.57|993.04|982.24|11
1649488720000|2022-04-09 07:18:40|993.32|982.52|993.32|982.52|993.32|982.52|993.29|982.49|9
1649488730000|2022-04-09 07:18:50|993.43|982.63|993.49|982.69|993.49|982.69|993.4|982.6|12
1649488740000|2022-04-09 07:19:00|993.43|982.63|993.44|982.64|993.44|982.64|993.4|982.6|6
1649488750000|2022-04-09 07:19:10|993.43|982.63|993.3|982.5|993.43|982.63|993.3|982.5|2
1649488760000|2022-04-09 07:19:20|993.32|982.52|993.43|982.63|993.43|982.63|993.3|982.5|3
1649488770000|2022-04-09 07:19:30|993.48|982.68|993.48|982.68|993.48|982.68|993.48|982.68|1
1649488780000|2022-04-09 07:19:40|993.43|982.63|993.43|982.63|993.43|982.63|993.43|982.63|1
1649488800000|2022-04-09 07:20:00|993.48|982.68|993.89|983.09|993.89|983.09|993.43|982.63|6
1649488810000|2022-04-09 07:20:10|993.95|983.15|993.95|983.15|993.95|983.15|993.94|983.14|11
1649488820000|2022-04-09 07:20:20|994|983.2|994.38|983.58|994.93|984.13|994|983.2|13
1649488830000|2022-04-09 07:20:30|994.31|983.51|993.92|983.12|994.31|983.51|993.87|983.07|6
1649488840000|2022-04-09 07:20:40|994.01|983.21|994.11|983.31|994.11|983.31|994.01|983.21|2
1649488850000|2022-04-09 07:20:50|994.01|983.21|994.48|983.68|994.49|983.69|994.01|983.21|16
1649488860000|2022-04-09 07:21:00|994.44|983.64|994.45|983.65|994.49|983.69|994.44|983.64|11
1649488870000|2022-04-09 07:21:10|994.49|983.69|994.46|983.66|994.49|983.69|994.41|983.61|18
1649488880000|2022-04-09 07:21:20|994.23|983.43|994.16|983.36|994.24|983.44|994.15|983.35|4
1649488890000|2022-04-09 07:21:30|994.15|983.35|994|983.2|994.15|983.35|994|983.2|4
1649488900000|2022-04-09 07:21:40|993.99|983.19|993.99|983.19|993.99|983.19|993.99|983.19|1
1649488920000|2022-04-09 07:22:00|993.89|983.09|993.89|983.09|993.89|983.09|993.89|983.09|1
1649488930000|2022-04-09 07:22:10|993.9|983.1|994.05|983.25|994.06|983.26|993.9|983.1|4
1649488940000|2022-04-09 07:22:20|994.19|983.39|994.19|983.39|994.19|983.39|994.19|983.39|1
1649488960000|2022-04-09 07:22:40|994.41|983.61|994.41|983.61|994.41|983.61|994.41|983.61|1
1649489020000|2022-04-09 07:23:40|994.44|983.64|994.17|983.37|994.44|983.64|994.17|983.37|5
1649489030000|2022-04-09 07:23:50|993.91|983.11|993.91|983.11|993.91|983.11|993.91|983.11|1
1649489040000|2022-04-09 07:24:00|993.87|983.07|993.93|983.13|993.93|983.13|993.87|983.07|2
1649489050000|2022-04-09 07:24:10|994.04|983.24|994.05|983.25|994.14|983.34|994.04|983.24|4
1649489070000|2022-04-09 07:24:30|993.97|983.17|993.81|983.01|993.97|983.17|993.81|983.01|2
1649489080000|2022-04-09 07:24:40|993.82|983.02|993.8|983|993.82|983.02|993.8|983|8
1649489090000|2022-04-09 07:24:50|993.79|982.99|993.89|983.09|993.89|983.09|993.79|982.99|2
1649489110000|2022-04-09 07:25:10|993.74|982.94|992.96|982.16|993.74|982.94|992.96|982.16|4
1649489130000|2022-04-09 07:25:30|992.9|982.1|992.9|982.1|992.9|982.1|992.89|982.09|3
1649489140000|2022-04-09 07:25:40|992.66|981.86|992.66|981.86|992.66|981.86|992.66|981.86|1
1649489150000|2022-04-09 07:25:50|992.64|981.84|991.95|981.15|992.64|981.84|991.95|981.15|4
1649489160000|2022-04-09 07:26:00|991.97|981.17|992.02|981.22|992.02|981.22|991.97|981.17|2
1649489190000|2022-04-09 07:26:30|991.96|981.16|991.87|981.07|991.96|981.16|991.87|981.07|2
1649489200000|2022-04-09 07:26:40|991.91|981.11|991.91|981.11|991.91|981.11|991.91|981.11|1
1649489210000|2022-04-09 07:26:50|992|981.2|992.11|981.31|992.11|981.31|992|981.2|2
1649489220000|2022-04-09 07:27:00|992.26|981.46|992.07|981.27|992.26|981.46|992.07|981.27|2
1649489240000|2022-04-09 07:27:20|992.04|981.24|992.04|981.24|992.05|981.25|992.04|981.24|3
1649489250000|2022-04-09 07:27:30|992.05|981.25|992.04|981.24|992.05|981.25|992.04|981.24|2
1649489260000|2022-04-09 07:27:40|991.88|981.08|991.72|980.92|991.88|981.08|991.72|980.92|3
1649489270000|2022-04-09 07:27:50|991.73|980.93|992.11|981.31|992.12|981.32|991.73|980.93|13
1649489280000|2022-04-09 07:28:00|992.12|981.32|992.13|981.33|992.13|981.33|992.11|981.31|5
1649489300000|2022-04-09 07:28:20|992.51|981.71|992.79|981.99|992.79|981.99|992.39|981.59|3
1649489310000|2022-04-09 07:28:30|992.8|982|992.79|981.99|992.8|982|992.79|981.99|4
1649489320000|2022-04-09 07:28:40|992.8|982|992.79|981.99|992.8|982|992.79|981.99|2
1649489330000|2022-04-09 07:28:50|992.8|982|992.78|981.98|992.8|982|992.78|981.98|3
1649489340000|2022-04-09 07:29:00|992.8|982|992.8|982|992.8|982|992.8|982|1
1649489350000|2022-04-09 07:29:10|992.79|981.99|992.01|981.21|992.79|981.99|992.01|981.21|10
1649489390000|2022-04-09 07:29:50|992.03|981.23|990.98|980.18|992.03|981.23|990.92|980.12|8
1649489400000|2022-04-09 07:30:00|991.3|980.5|990.96|980.16|991.32|980.52|990.96|980.16|8
1649489410000|2022-04-09 07:30:10|990.9|980.1|991.1|980.3|991.1|980.3|990.9|980.1|3
1649489420000|2022-04-09 07:30:20|991.12|980.32|991.32|980.52|991.32|980.52|991.1|980.3|5
1649489430000|2022-04-09 07:30:30|991.37|980.57|992.51|981.71|992.51|981.71|991.37|980.57|17
1649489440000|2022-04-09 07:30:40|992.81|982.01|993.26|982.46|993.47|982.67|992.81|982.01|9
1649489450000|2022-04-09 07:30:50|993.29|982.49|993.86|983.06|993.86|983.06|993.26|982.46|12
1649489460000|2022-04-09 07:31:00|993.97|983.17|994.24|983.44|994.24|983.44|993.96|983.16|9
1649489470000|2022-04-09 07:31:10|994.17|983.37|993.97|983.17|994.24|983.44|993.97|983.17|8
1649489480000|2022-04-09 07:31:20|994|983.2|993.41|982.61|994|983.2|993.36|982.56|7
1649489490000|2022-04-09 07:31:30|993.42|982.62|993.02|982.22|993.42|982.62|993.02|982.22|5
1649489510000|2022-04-09 07:31:50|993.01|982.21|993.01|982.21|993.41|982.61|992.96|982.16|11
1649489520000|2022-04-09 07:32:00|992.81|982.01|992.81|982.01|992.81|982.01|992.81|982.01|1
1649489540000|2022-04-09 07:32:20|992.8|982|992.06|981.26|992.8|982|992.06|981.26|4
1649489550000|2022-04-09 07:32:30|991.98|981.18|991.98|981.18|991.98|981.18|991.98|981.18|1
1649489570000|2022-04-09 07:32:50|991.97|981.17|991.97|981.17|991.97|981.17|991.97|981.17|1
1649489580000|2022-04-09 07:33:00|991.86|981.06|991.86|981.06|991.86|981.06|991.86|981.06|1
1649489590000|2022-04-09 07:33:10|991.85|981.05|991.81|981.01|991.86|981.06|991.81|981.01|17
1649489600000|2022-04-09 07:33:20|991.93|981.13|991.81|981.01|991.93|981.13|991.81|981.01|6
1649489610000|2022-04-09 07:33:30|991.82|981.02|991.91|981.11|991.91|981.11|991.81|981.01|3
1649489620000|2022-04-09 07:33:40|991.99|981.19|991.85|981.05|991.99|981.19|991.81|981.01|8
1649489630000|2022-04-09 07:33:50|991.86|981.06|991.85|981.05|991.86|981.06|991.85|981.05|2
1649489640000|2022-04-09 07:34:00|991.91|981.11|991.91|981.11|991.91|981.11|991.91|981.11|1
1649489650000|2022-04-09 07:34:10|992.02|981.22|992.01|981.21|992.07|981.27|991.91|981.11|6
1649489660000|2022-04-09 07:34:20|992.07|981.27|992.01|981.21|992.07|981.27|992.01|981.21|2
1649489670000|2022-04-09 07:34:30|992.02|981.22|991.94|981.14|992.14|981.34|991.94|981.14|5
1649489680000|2022-04-09 07:34:40|992.13|981.33|992.14|981.34|992.14|981.34|992.13|981.33|2
1649489690000|2022-04-09 07:34:50|992.13|981.33|992.13|981.33|992.13|981.33|992.13|981.33|1
1649489700000|2022-04-09 07:35:00|992.05|981.25|992.95|982.15|992.95|982.15|992.05|981.25|12
1649489710000|2022-04-09 07:35:10|992.92|982.12|992.9|982.1|992.95|982.15|992.9|982.1|16
1649489720000|2022-04-09 07:35:20|992.91|982.11|993.91|983.11|993.95|983.15|992.9|982.1|11
1649489730000|2022-04-09 07:35:30|993.9|983.1|993.77|982.97|993.91|983.11|993.74|982.94|16
1649489740000|2022-04-09 07:35:40|993.76|982.96|993.78|982.98|993.78|982.98|993.76|982.96|17
1649489750000|2022-04-09 07:35:50|993.8|983|993.76|982.96|993.81|983.01|993.76|982.96|13
1649489760000|2022-04-09 07:36:00|993.77|982.97|993.81|983.01|993.81|983.01|993.76|982.96|11
1649489770000|2022-04-09 07:36:10|993.8|983|993.87|983.07|994.01|983.21|993.8|983|14
1649489780000|2022-04-09 07:36:20|993.78|982.98|994.26|983.46|994.26|983.46|993.78|982.98|8
1649489790000|2022-04-09 07:36:30|994.25|983.45|994.01|983.21|994.26|983.46|994.01|983.21|6
1649489800000|2022-04-09 07:36:40|994.23|983.43|994.23|983.43|994.23|983.43|994.23|983.43|1
1649489810000|2022-04-09 07:36:50|994.25|983.45|994.56|983.76|994.56|983.76|994.25|983.45|11
1649489820000|2022-04-09 07:37:00|994.69|983.89|994.8|984|994.8|984|994.69|983.89|2
1649489830000|2022-04-09 07:37:10|994.82|984.02|995.17|984.37|995.21|984.41|994.8|984|20
1649489840000|2022-04-09 07:37:20|995.21|984.41|995.74|984.94|995.74|984.94|995.15|984.35|21
1649489850000|2022-04-09 07:37:30|995.73|984.93|995.97|985.17|996.05|985.25|995.73|984.93|11
1649489860000|2022-04-09 07:37:40|995.98|985.18|996.15|985.35|996.15|985.35|995.89|985.09|7
1649489870000|2022-04-09 07:37:50|996.02|985.22|996.04|985.24|996.04|985.24|995.92|985.12|5
1649489880000|2022-04-09 07:38:00|996.32|985.52|996.69|985.89|996.69|985.89|996.32|985.52|10
1649489890000|2022-04-09 07:38:10|996.7|985.9|996.21|985.41|996.7|985.9|996.11|985.31|5
1649489900000|2022-04-09 07:38:20|996.11|985.31|996.52|985.72|996.52|985.72|996.11|985.31|5
1649489910000|2022-04-09 07:38:30|996.69|985.89|996.42|985.62|996.69|985.89|996.42|985.62|2
1649489920000|2022-04-09 07:38:40|996.69|985.89|996.38|985.58|996.69|985.89|996.38|985.58|3
1649489940000|2022-04-09 07:39:00|996.73|985.93|996.73|985.93|996.73|985.93|996.73|985.93|1
1649489960000|2022-04-09 07:39:20|996.71|985.91|996.71|985.91|996.72|985.92|996.71|985.91|3
1649489970000|2022-04-09 07:39:30|996.76|985.96|996.76|985.96|996.76|985.96|996.76|985.96|1
1649489980000|2022-04-09 07:39:40|996.75|985.95|996.75|985.95|996.75|985.95|996.75|985.95|1
1649490000000|2022-04-09 07:40:00|996.83|986.03|998.73|987.93|998.73|987.93|996.83|986.03|15
1649490010000|2022-04-09 07:40:10|998.72|987.92|998.76|987.96|998.76|987.96|998.72|987.92|10
1649490020000|2022-04-09 07:40:20|998.83|988.03|998.21|987.41|998.83|988.03|998.21|987.41|5
1649490030000|2022-04-09 07:40:30|998.39|987.59|998.41|987.61|998.53|987.73|998.39|987.59|5
1649490050000|2022-04-09 07:40:50|998.48|987.68|999.08|988.28|999.08|988.28|998.48|987.68|9
1649490060000|2022-04-09 07:41:00|999.4|988.6|1000.44|989.64|1000.44|989.64|999.4|988.6|17
1649490070000|2022-04-09 07:41:10|1000.72|989.92|1000.91|990.11|1001.85|991.05|1000.72|989.92|13
1649490080000|2022-04-09 07:41:20|1000.97|990.17|1000.23|989.43|1000.97|990.17|999.98|989.18|15
1649490090000|2022-04-09 07:41:30|1000.61|989.81|1000.04|989.24|1000.72|989.92|1000.04|989.24|14
1649490100000|2022-04-09 07:41:40|999.96|989.16|999.5|988.7|999.97|989.17|999.5|988.7|6
1649490110000|2022-04-09 07:41:50|999.35|988.55|998.84|988.04|999.35|988.55|998.84|988.04|5
1649490120000|2022-04-09 07:42:00|998.92|988.12|998.84|988.04|999|988.2|998.84|988.04|6
1649490130000|2022-04-09 07:42:10|998.98|988.18|998.98|988.18|998.98|988.18|998.98|988.18|1
1649490140000|2022-04-09 07:42:20|998.77|987.97|998.77|987.97|998.77|987.97|998.77|987.97|1
1649490150000|2022-04-09 07:42:30|998.7|987.9|998.25|987.45|998.7|987.9|998.25|987.45|3
1649490160000|2022-04-09 07:42:40|998.26|987.46|998.26|987.46|998.26|987.46|998.26|987.46|1
1649490180000|2022-04-09 07:43:00|998.27|987.47|998.27|987.47|998.27|987.47|998.27|987.47|1
1649490190000|2022-04-09 07:43:10|998.46|987.66|998.53|987.73|998.53|987.73|998.46|987.66|2
1649490200000|2022-04-09 07:43:20|998.42|987.62|998.42|987.62|998.42|987.62|998.34|987.54|3
1649490210000|2022-04-09 07:43:30|998.32|987.52|998.03|987.23|998.32|987.52|998.03|987.23|3
1649490220000|2022-04-09 07:43:40|997.96|987.16|997.18|986.38|997.96|987.16|997.18|986.38|11
1649490230000|2022-04-09 07:43:50|997.19|986.39|996.93|986.13|997.19|986.39|996.87|986.07|15
1649490240000|2022-04-09 07:44:00|997.27|986.47|997.02|986.22|997.27|986.47|997.02|986.22|6
1649490250000|2022-04-09 07:44:10|996.96|986.16|996.95|986.15|996.96|986.16|996.95|986.15|10
1649490270000|2022-04-09 07:44:30|996.89|986.09|996.89|986.09|996.89|986.09|996.89|986.09|1
1649490280000|2022-04-09 07:44:40|996.82|986.02|996.81|986.01|996.82|986.02|996.81|986.01|2
1649490300000|2022-04-09 07:45:00|996.82|986.02|997.77|986.97|997.77|986.97|996.82|986.02|10
1649490310000|2022-04-09 07:45:10|997.75|986.95|998.5|987.7|998.71|987.91|997.75|986.95|10
1649490320000|2022-04-09 07:45:20|998.49|987.69|998.24|987.44|998.5|987.7|998.24|987.44|9
1649490330000|2022-04-09 07:45:30|998.25|987.45|998.24|987.44|998.25|987.45|998.23|987.43|8
1649490340000|2022-04-09 07:45:40|998.23|987.43|998.94|988.14|998.94|988.14|998.23|987.43|8
1649490350000|2022-04-09 07:45:50|998.95|988.15|999.27|988.47|999.28|988.48|998.95|988.15|7
1649490360000|2022-04-09 07:46:00|999.28|988.48|999.77|988.97|999.77|988.97|999.27|988.47|6
1649490370000|2022-04-09 07:46:10|999.92|989.12|999.56|988.76|999.92|989.12|999.56|988.76|4
1649490380000|2022-04-09 07:46:20|999.58|988.78|999.81|989.01|999.9|989.1|999.58|988.78|5
1649490390000|2022-04-09 07:46:30|999.82|989.02|999.13|988.33|999.86|989.06|999.13|988.33|11
1649490400000|2022-04-09 07:46:40|999.14|988.34|999.13|988.33|999.2|988.4|999.13|988.33|9
1649490410000|2022-04-09 07:46:50|999.14|988.34|999.13|988.33|999.14|988.34|999.13|988.33|2
1649490420000|2022-04-09 07:47:00|999.14|988.34|999.41|988.61|999.43|988.63|999.14|988.34|6
1649490430000|2022-04-09 07:47:10|999.43|988.63|999.41|988.61|999.43|988.63|999.41|988.61|2
1649490440000|2022-04-09 07:47:20|999.46|988.66|999.73|988.93|999.74|988.94|999.46|988.66|7
1649490450000|2022-04-09 07:47:30|999.75|988.95|999.75|988.95|999.75|988.95|999.75|988.95|1
1649490460000|2022-04-09 07:47:40|999.83|989.03|999.75|988.95|999.83|989.03|999.75|988.95|8
1649490470000|2022-04-09 07:47:50|999.83|989.03|1000.14|989.34|1000.18|989.38|999.83|989.03|11
1649490480000|2022-04-09 07:48:00|1000.16|989.36|1000.34|989.54|1000.34|989.54|1000.14|989.34|8
1649490490000|2022-04-09 07:48:10|1000.3|989.5|999.87|989.07|1000.3|989.5|999.87|989.07|4
1649490500000|2022-04-09 07:48:20|999.99|989.19|1000.07|989.27|1000.07|989.27|999.99|989.19|3
1649490510000|2022-04-09 07:48:30|1000.06|989.26|1000.06|989.26|1000.06|989.26|1000.06|989.26|1
1649490520000|2022-04-09 07:48:40|1000.08|989.28|1000.05|989.25|1000.08|989.28|999.9|989.1|12
1649490530000|2022-04-09 07:48:50|1000.03|989.23|1000.03|989.23|1000.03|989.23|1000.03|989.23|1
1649490550000|2022-04-09 07:49:10|1000.15|989.35|1000.24|989.44|1000.25|989.45|1000.03|989.23|8
1649490560000|2022-04-09 07:49:20|1000.21|989.41|999.96|989.16|1000.25|989.45|999.92|989.12|7
1649490570000|2022-04-09 07:49:30|999.97|989.17|1000.59|989.79|1000.59|989.79|999.97|989.17|7
1649490580000|2022-04-09 07:49:40|1000.76|989.96|1000.76|989.96|1000.76|989.96|1000.75|989.95|9
1649490590000|2022-04-09 07:49:50|1000.75|989.95|1000.34|989.54|1000.8|990|1000.34|989.54|19
1649490600000|2022-04-09 07:50:00|1000.35|989.55|1000.02|989.22|1000.35|989.55|1000.02|989.22|14
1649490610000|2022-04-09 07:50:10|999.96|989.16|1000|989.2|1000|989.2|999.93|989.13|10
1649490620000|2022-04-09 07:50:20|999.99|989.19|1000.38|989.58|1000.38|989.58|999.96|989.16|8
1649490630000|2022-04-09 07:50:30|1000.39|989.59|1000.61|989.81|1000.62|989.82|1000.38|989.58|5
1649490640000|2022-04-09 07:50:40|1000.62|989.82|1000.33|989.53|1000.62|989.82|1000.33|989.53|11
1649490650000|2022-04-09 07:50:50|1000.37|989.57|999.93|989.13|1000.37|989.57|999.93|989.13|5
1649490660000|2022-04-09 07:51:00|999.91|989.11|999.81|989.01|999.91|989.11|999.79|988.99|4
1649490670000|2022-04-09 07:51:10|999.57|988.77|999.5|988.7|999.57|988.77|999.5|988.7|2
1649490680000|2022-04-09 07:51:20|999.41|988.61|998.9|988.1|999.41|988.61|998.9|988.1|3
1649490690000|2022-04-09 07:51:30|999.11|988.31|998.9|988.1|999.11|988.31|998.9|988.1|3
1649490700000|2022-04-09 07:51:40|998.89|988.09|998.04|987.24|998.89|988.09|998.04|987.24|9
1649490710000|2022-04-09 07:51:50|998.12|987.32|998.2|987.4|998.24|987.44|998.12|987.32|6
1649490720000|2022-04-09 07:52:00|998.24|987.44|998.25|987.45|998.25|987.45|998.21|987.41|11
1649490730000|2022-04-09 07:52:10|998.21|987.41|998.89|988.09|998.89|988.09|998.21|987.41|5
1649490740000|2022-04-09 07:52:20|998.96|988.16|999.22|988.42|999.23|988.43|998.96|988.16|11
1649490750000|2022-04-09 07:52:30|999.23|988.43|999.31|988.51|999.82|989.02|999.22|988.42|9
1649490760000|2022-04-09 07:52:40|999.32|988.52|999.31|988.51|999.32|988.52|999.31|988.51|8
1649490770000|2022-04-09 07:52:50|999.67|988.87|999.67|988.87|999.67|988.87|999.67|988.87|1
1649490780000|2022-04-09 07:53:00|999.87|989.07|999.85|989.05|999.87|989.07|999.85|989.05|8
1649490790000|2022-04-09 07:53:10|999.86|989.06|999.87|989.07|999.89|989.09|999.85|989.05|6
1649490800000|2022-04-09 07:53:20|999.89|989.09|999.9|989.1|999.91|989.11|999.87|989.07|13
1649490810000|2022-04-09 07:53:30|999.91|989.11|999.9|989.1|999.91|989.11|999.9|989.1|2
1649490840000|2022-04-09 07:54:00|999.91|989.11|999.9|989.1|999.91|989.11|999.9|989.1|2
1649490880000|2022-04-09 07:54:40|999.86|989.06|999.86|989.06|999.87|989.07|999.86|989.06|11
1649490890000|2022-04-09 07:54:50|999.87|989.07|1000.27|989.47|1000.27|989.47|999.87|989.07|5
1649490900000|2022-04-09 07:55:00|1000.28|989.48|1000.56|989.76|1000.57|989.77|1000.28|989.48|4
1649490910000|2022-04-09 07:55:10|1000.57|989.77|1000.32|989.52|1000.57|989.77|1000.12|989.32|10
1649490920000|2022-04-09 07:55:20|1000.31|989.51|1000.38|989.58|1000.38|989.58|1000.31|989.51|14
1649490930000|2022-04-09 07:55:30|1000.37|989.57|1000.46|989.66|1000.46|989.66|1000.37|989.57|15
1649490940000|2022-04-09 07:55:40|1000.45|989.65|1000.32|989.52|1000.46|989.66|1000.32|989.52|13
1649490960000|2022-04-09 07:56:00|1000.18|989.38|999.88|989.08|1000.18|989.38|999.88|989.08|10
1649490970000|2022-04-09 07:56:10|999.89|989.09|999.4|988.6|999.89|989.09|999.4|988.6|9
1649490980000|2022-04-09 07:56:20|999.47|988.67|999.33|988.53|999.47|988.67|999.33|988.53|6
1649490990000|2022-04-09 07:56:30|999.13|988.33|999.03|988.23|999.13|988.33|999.02|988.22|4
1649491000000|2022-04-09 07:56:40|999.02|988.22|998.25|987.45|999.02|988.22|998.25|987.45|12
1649491010000|2022-04-09 07:56:50|998.39|987.59|997.97|987.17|998.39|987.59|997.97|987.17|5
1649491070000|2022-04-09 07:57:50|997.96|987.16|998.03|987.23|998.03|987.23|997.96|987.16|2
1649491080000|2022-04-09 07:58:00|997.91|987.11|997.91|987.11|997.91|987.11|997.91|987.11|1
1649491100000|2022-04-09 07:58:20|997.96|987.16|998.87|988.07|998.87|988.07|997.92|987.12|10
1649491110000|2022-04-09 07:58:30|998.88|988.08|998.86|988.06|999.05|988.25|998.86|988.06|9
1649491130000|2022-04-09 07:58:50|998.91|988.11|999.05|988.25|999.05|988.25|998.91|988.11|2
1649491150000|2022-04-09 07:59:10|999.14|988.34|1000.01|989.21|1000.01|989.21|999.14|988.34|9
1649491160000|2022-04-09 07:59:20|1000.02|989.22|999.91|989.11|1000.24|989.44|999.91|989.11|3
1649491170000|2022-04-09 07:59:30|999.97|989.17|999.9|989.1|999.97|989.17|999.9|989.1|2
1649491180000|2022-04-09 07:59:40|999.97|989.17|1000.26|989.46|1000.26|989.46|999.97|989.17|3
1649491200000|2022-04-09 08:00:00|1000.13|989.33|1000.01|989.21|1000.13|989.33|1000.01|989.21|3
1649491210000|2022-04-09 08:00:10|999.86|989.06|1000.2|989.4|1000.2|989.4|999.86|989.06|3
1649491220000|2022-04-09 08:00:20|1000.22|989.42|1000.22|989.42|1000.22|989.42|1000.22|989.42|1
1649491230000|2022-04-09 08:00:30|1000.12|989.32|1000.71|989.91|1000.71|989.91|1000.03|989.23|17
1649491240000|2022-04-09 08:00:40|1000.7|989.9|1000.85|990.05|1001.08|990.28|1000.7|989.9|13
1649491250000|2022-04-09 08:00:50|1000.9|990.1|1000.37|989.57|1000.9|990.1|1000.37|989.57|8
1649491260000|2022-04-09 08:01:00|1000.21|989.41|1000.21|989.41|1000.21|989.41|1000.21|989.41|1
1649491280000|2022-04-09 08:01:20|1000.1|989.3|1000.1|989.3|1000.21|989.41|1000.1|989.3|3
1649491290000|2022-04-09 08:01:30|1000.22|989.42|1000.22|989.42|1000.22|989.42|1000.22|989.42|1
1649491310000|2022-04-09 08:01:50|1000.1|989.3|1000.1|989.3|1000.1|989.3|1000.1|989.3|1
1649491320000|2022-04-09 08:02:00|1000.07|989.27|1000.07|989.27|1000.07|989.27|1000.07|989.27|1
1649491330000|2022-04-09 08:02:10|999.98|989.18|999.98|989.18|999.98|989.18|999.98|989.18|1
1649491340000|2022-04-09 08:02:20|999.96|989.16|999.63|988.83|999.96|989.16|999.63|988.83|3
1649491350000|2022-04-09 08:02:30|999.7|988.9|999.63|988.83|999.7|988.9|999.63|988.83|2
1649491360000|2022-04-09 08:02:40|999.5|988.7|999.5|988.7|999.7|988.9|999.5|988.7|7
1649491380000|2022-04-09 08:03:00|999.53|988.73|998.97|988.17|999.53|988.73|998.97|988.17|11
1649491390000|2022-04-09 08:03:10|998.98|988.18|998.97|988.17|998.98|988.18|998.97|988.17|8
1649491400000|2022-04-09 08:03:20|998.98|988.18|998.88|988.08|998.98|988.18|998.88|988.08|13
1649491410000|2022-04-09 08:03:30|998.84|988.04|998.84|988.04|998.84|988.04|998.84|988.04|1
1649491420000|2022-04-09 08:03:40|998.88|988.08|998.75|987.95|998.88|988.08|998.75|987.95|2
1649491430000|2022-04-09 08:03:50|998.71|987.91|998.04|987.24|998.71|987.91|998.04|987.24|6
1649491440000|2022-04-09 08:04:00|997.89|987.09|997.13|986.33|997.89|987.09|997.13|986.33|7
1649491450000|2022-04-09 08:04:10|997.06|986.26|997.02|986.22|997.08|986.28|997.02|986.22|3
1649491460000|2022-04-09 08:04:20|996.94|986.14|996.94|986.14|996.94|986.14|996.94|986.14|1
1649491480000|2022-04-09 08:04:40|996.85|986.05|996.85|986.05|996.86|986.06|996.85|986.05|5
1649491500000|2022-04-09 08:05:00|996.86|986.06|996.89|986.09|996.89|986.09|996.71|985.91|14
1649491510000|2022-04-09 08:05:10|996.88|986.08|996.49|985.69|996.89|986.09|996.49|985.69|10
1649491520000|2022-04-09 08:05:20|995.99|985.19|995.92|985.12|995.99|985.19|995.92|985.12|2
1649491530000|2022-04-09 08:05:30|995.91|985.11|995.95|985.15|996.21|985.41|995.91|985.11|20
1649491540000|2022-04-09 08:05:40|995.94|985.14|996.46|985.66|996.46|985.66|995.94|985.14|10
1649491550000|2022-04-09 08:05:50|996.47|985.67|996.46|985.66|996.47|985.67|996.46|985.66|4
1649491560000|2022-04-09 08:06:00|996.83|986.03|996.83|986.03|996.83|986.03|996.76|985.96|3
1649491580000|2022-04-09 08:06:20|996.91|986.11|996.83|986.03|996.91|986.11|996.83|986.03|2
1649491590000|2022-04-09 08:06:30|996.88|986.08|996.8|986|996.91|986.11|996.8|986|6
1649491610000|2022-04-09 08:06:50|996.79|985.99|996.79|985.99|996.79|985.99|996.79|985.99|1
1649491620000|2022-04-09 08:07:00|996.66|985.86|996.61|985.81|996.66|985.86|996.6|985.8|15
1649491630000|2022-04-09 08:07:10|996.6|985.8|996.61|985.81|996.61|985.81|996.6|985.8|14
1649491640000|2022-04-09 08:07:20|996.6|985.8|996.42|985.62|996.61|985.81|996.41|985.61|6
1649491650000|2022-04-09 08:07:30|996.7|985.9|996.79|985.99|996.87|986.07|996.44|985.64|10
1649491660000|2022-04-09 08:07:40|996.8|986|996.78|985.98|996.8|986|996.78|985.98|5
1649491680000|2022-04-09 08:08:00|996.81|986.01|997.03|986.23|997.03|986.23|996.81|986.01|3
1649491690000|2022-04-09 08:08:10|997.02|986.22|997.02|986.22|997.03|986.23|997.02|986.22|3
1649491700000|2022-04-09 08:08:20|997.03|986.23|997.02|986.22|997.03|986.23|996.81|986.01|11
1649491710000|2022-04-09 08:08:30|997.03|986.23|997.36|986.56|997.36|986.56|997.02|986.22|8
1649491740000|2022-04-09 08:09:00|997.37|986.57|997.36|986.56|997.37|986.57|997.36|986.56|4
1649491750000|2022-04-09 08:09:10|997.17|986.37|996.99|986.19|997.17|986.37|996.99|986.19|2
1649491760000|2022-04-09 08:09:20|996.98|986.18|996.98|986.18|996.99|986.19|996.98|986.18|9
1649491770000|2022-04-09 08:09:30|996.99|986.19|996.92|986.12|996.99|986.19|996.92|986.12|2
1649491780000|2022-04-09 08:09:40|997.11|986.31|997.09|986.29|997.39|986.59|997.09|986.29|8
1649491800000|2022-04-09 08:10:00|997.08|986.28|997.33|986.53|997.33|986.53|996.99|986.19|4
1649491810000|2022-04-09 08:10:10|997.16|986.36|996.99|986.19|997.16|986.36|996.99|986.19|2
1649491830000|2022-04-09 08:10:30|997.05|986.25|997.05|986.25|997.24|986.44|997.05|986.25|3
1649491860000|2022-04-09 08:11:00|996.92|986.12|996.92|986.12|996.92|986.12|996.92|986.12|1
1649491880000|2022-04-09 08:11:20|996.91|986.11|997.08|986.28|997.09|986.29|996.91|986.11|13
1649491890000|2022-04-09 08:11:30|997.09|986.29|997.33|986.53|997.33|986.53|997.08|986.28|7
1649491920000|2022-04-09 08:12:00|997.32|986.52|997.32|986.52|997.32|986.52|997.32|986.52|1
1649491950000|2022-04-09 08:12:30|997.33|986.53|997.32|986.52|997.33|986.53|997.32|986.52|2
1649491960000|2022-04-09 08:12:40|997.33|986.53|997.38|986.58|997.42|986.62|997.32|986.52|9
1649491970000|2022-04-09 08:12:50|997.42|986.62|997.83|987.03|997.83|987.03|997.38|986.58|11
1649491980000|2022-04-09 08:13:00|997.82|987.02|998.18|987.38|998.21|987.41|997.82|987.02|13
1649491990000|2022-04-09 08:13:10|998.21|987.41|998.19|987.39|998.21|987.41|998.18|987.38|11
1649492000000|2022-04-09 08:13:20|998.21|987.41|998.19|987.39|998.21|987.41|998.19|987.39|8
1649492010000|2022-04-09 08:13:30|998.21|987.41|998.11|987.31|998.21|987.41|998.02|987.22|16
1649492020000|2022-04-09 08:13:40|997.97|987.17|997.45|986.65|997.97|987.17|997.45|986.65|7
1649492030000|2022-04-09 08:13:50|997.46|986.66|997.09|986.29|997.46|986.66|997.09|986.29|3
1649492040000|2022-04-09 08:14:00|997.18|986.38|997.96|987.16|997.96|987.16|997.18|986.38|5
1649492050000|2022-04-09 08:14:10|997.85|987.05|997.96|987.16|997.96|987.16|997.85|987.05|2
1649492070000|2022-04-09 08:14:30|997.82|987.02|997.82|987.02|997.89|987.09|997.82|987.02|3
1649492080000|2022-04-09 08:14:40|997.89|987.09|997.95|987.15|997.95|987.15|997.82|987.02|4
1649492100000|2022-04-09 08:15:00|997.94|987.14|998.13|987.33|998.16|987.36|997.94|987.14|15
1649492110000|2022-04-09 08:15:10|998.16|987.36|998.74|987.94|998.74|987.94|998.13|987.33|10
1649492130000|2022-04-09 08:15:30|998.83|988.03|999.81|989.01|999.81|989.01|998.83|988.03|8
1649492140000|2022-04-09 08:15:40|999.9|989.1|1000.01|989.21|1000.01|989.21|999.85|989.05|15
1649492150000|2022-04-09 08:15:50|1000.02|989.22|999.91|989.11|1000.02|989.22|999.91|989.11|7
1649492170000|2022-04-09 08:16:10|999.96|989.16|1000.12|989.32|1000.12|989.32|999.96|989.16|2
1649492180000|2022-04-09 08:16:20|999.96|989.16|999.97|989.17|1000.12|989.32|999.95|989.15|5
1649492190000|2022-04-09 08:16:30|1000.13|989.33|1000.29|989.49|1000.3|989.5|1000.13|989.33|3
1649492210000|2022-04-09 08:16:50|1000.64|989.84|1000.7|989.9|1000.7|989.9|1000.64|989.84|7
1649492220000|2022-04-09 08:17:00|1000.69|989.89|1000.82|990.02|1000.82|990.02|1000.69|989.89|5
1649492270000|2022-04-09 08:17:50|1000.71|989.91|1000.71|989.91|1000.72|989.92|1000.71|989.91|9
1649492280000|2022-04-09 08:18:00|1000.67|989.87|1000.67|989.87|1000.67|989.87|1000.67|989.87|1
1649492290000|2022-04-09 08:18:10|1000.7|989.9|1000.7|989.9|1000.7|989.9|1000.7|989.9|1
1649492300000|2022-04-09 08:18:20|1000.71|989.91|1000.7|989.9|1000.71|989.91|1000.7|989.9|8
1649492310000|2022-04-09 08:18:30|1000.71|989.91|1000.56|989.76|1000.71|989.91|1000.56|989.76|10
1649492340000|2022-04-09 08:19:00|1000.69|989.89|1000.7|989.9|1000.7|989.9|1000.69|989.89|4
1649492350000|2022-04-09 08:19:10|1000.69|989.89|1000.69|989.89|1000.7|989.9|1000.69|989.89|15
1649492360000|2022-04-09 08:19:20|1000.42|989.62|1000.33|989.53|1000.42|989.62|1000.26|989.46|5
1649492370000|2022-04-09 08:19:30|1000.37|989.57|1000.37|989.57|1000.37|989.57|1000.33|989.53|5
1649492380000|2022-04-09 08:19:40|1000.33|989.53|1000.48|989.68|1000.48|989.68|1000.33|989.53|2
1649492400000|2022-04-09 08:20:00|1000.47|989.67|1000.47|989.67|1000.47|989.67|1000.16|989.36|4
1649492410000|2022-04-09 08:20:10|1000.33|989.53|1000.33|989.53|1000.33|989.53|1000.33|989.53|1
1649492420000|2022-04-09 08:20:20|1000.48|989.68|1000.48|989.68|1000.48|989.68|1000.48|989.68|1
1649492450000|2022-04-09 08:20:50|1000.47|989.67|1000.16|989.36|1000.47|989.67|1000.16|989.36|3
1649492460000|2022-04-09 08:21:00|1000.01|989.21|999.79|988.99|1000.01|989.21|999.79|988.99|2
1649492470000|2022-04-09 08:21:10|999.49|988.69|999.57|988.77|999.67|988.87|999.49|988.69|13
1649492480000|2022-04-09 08:21:20|999.63|988.83|999.64|988.84|999.67|988.87|999.57|988.77|14
1649492490000|2022-04-09 08:21:30|999.67|988.87|998.79|987.99|999.67|988.87|998.79|987.99|10
1649492500000|2022-04-09 08:21:40|998.58|987.78|998.58|987.78|998.58|987.78|998.58|987.78|1
1649492510000|2022-04-09 08:21:50|998.59|987.79|998.75|987.95|998.75|987.95|998.59|987.79|3
1649492520000|2022-04-09 08:22:00|998.76|987.96|999.84|989.04|999.84|989.04|998.75|987.95|15
1649492530000|2022-04-09 08:22:10|999.88|989.08|999.44|988.64|999.88|989.08|999.44|988.64|4
1649492540000|2022-04-09 08:22:20|999.22|988.42|998.76|987.96|999.22|988.42|998.76|987.96|6
1649492550000|2022-04-09 08:22:30|998.61|987.81|998.32|987.52|998.61|987.81|998.32|987.52|6
1649492560000|2022-04-09 08:22:40|998.33|987.53|997.92|987.12|998.33|987.53|997.9|987.1|10
1649492570000|2022-04-09 08:22:50|997.85|987.05|997.85|987.05|997.85|987.05|997.85|987.05|1
1649492580000|2022-04-09 08:23:00|997.82|987.02|997.11|986.31|997.82|987.02|997.03|986.23|5
1649492600000|2022-04-09 08:23:20|997.07|986.27|997.07|986.27|997.07|986.27|997.07|986.27|1
1649492610000|2022-04-09 08:23:30|996.92|986.12|996.84|986.04|996.92|986.12|996.84|986.04|2
1649492640000|2022-04-09 08:24:00|996.62|985.82|996.54|985.74|996.62|985.82|996.54|985.74|2
1649492650000|2022-04-09 08:24:10|996.51|985.71|996.51|985.71|996.51|985.71|996.51|985.71|1
1649492660000|2022-04-09 08:24:20|996.5|985.7|996.39|985.59|996.5|985.7|996.39|985.59|3
1649492680000|2022-04-09 08:24:40|996.61|985.81|997.17|986.37|997.17|986.37|996.61|985.81|6
1649492700000|2022-04-09 08:25:00|997.48|986.68|997.48|986.68|997.5|986.7|997.48|986.68|12
1649492710000|2022-04-09 08:25:10|997.49|986.69|998.24|987.44|998.24|987.44|997.49|986.69|7
1649492720000|2022-04-09 08:25:20|998.4|987.6|997.98|987.18|998.4|987.6|997.98|987.18|5
1649492750000|2022-04-09 08:25:50|997.8|987|997.17|986.37|997.8|987|997.17|986.37|11
1649492760000|2022-04-09 08:26:00|996.96|986.16|996.96|986.16|996.96|986.16|996.96|986.16|1
1649492770000|2022-04-09 08:26:10|996.91|986.11|996.74|985.94|996.91|986.11|996.74|985.94|5
1649492780000|2022-04-09 08:26:20|996.75|985.95|996.75|985.95|996.75|985.95|996.75|985.95|1
1649492820000|2022-04-09 08:27:00|996.76|985.96|996.76|985.96|996.76|985.96|996.76|985.96|1
1649492830000|2022-04-09 08:27:10|996.75|985.95|996.43|985.63|996.75|985.95|996.43|985.63|4
1649492840000|2022-04-09 08:27:20|996.26|985.46|995.91|985.11|996.26|985.46|995.91|985.11|3
1649492870000|2022-04-09 08:27:50|995.9|985.1|994.89|984.09|995.91|985.11|994.89|984.09|9
1649492880000|2022-04-09 08:28:00|994.88|984.08|994.83|984.03|994.88|984.08|994.78|983.98|10
1649492890000|2022-04-09 08:28:10|994.76|983.96|994.72|983.92|994.76|983.96|994.72|983.92|2
1649492900000|2022-04-09 08:28:20|994.74|983.94|993.95|983.15|994.74|983.94|993.95|983.15|6
1649492910000|2022-04-09 08:28:30|994.05|983.25|994.52|983.72|994.63|983.83|994.05|983.25|7
1649492920000|2022-04-09 08:28:40|994.29|983.49|995.01|984.21|995.01|984.21|994.29|983.49|8
1649492930000|2022-04-09 08:28:50|995.19|984.39|995.61|984.81|995.65|984.85|995.19|984.39|8
1649492940000|2022-04-09 08:29:00|995.78|984.98|995.78|984.98|995.78|984.98|995.78|984.98|1
1649492950000|2022-04-09 08:29:10|995.49|984.69|995.06|984.26|995.49|984.69|995.06|984.26|6
1649492960000|2022-04-09 08:29:20|994.97|984.17|994.9|984.1|994.97|984.17|994.9|984.1|2
1649492980000|2022-04-09 08:29:40|994.7|983.9|994.7|983.9|994.7|983.9|994.7|983.9|1
1649492990000|2022-04-09 08:29:50|994.71|983.91|994.7|983.9|994.71|983.91|994.7|983.9|16
1649493000000|2022-04-09 08:30:00|994.71|983.91|995.04|984.24|995.04|984.24|994.7|983.9|9
1649493010000|2022-04-09 08:30:10|995.06|984.26|995.69|984.89|995.69|984.89|995.06|984.26|6
1649493020000|2022-04-09 08:30:20|995.7|984.9|995.7|984.9|995.7|984.9|995.69|984.89|5
1649493030000|2022-04-09 08:30:30|995.91|985.11|996.66|985.86|996.66|985.86|995.91|985.11|6
1649493040000|2022-04-09 08:30:40|996.84|986.04|996.84|986.04|996.84|986.04|996.84|986.04|1
1649493080000|2022-04-09 08:31:20|996.85|986.05|996.84|986.04|996.85|986.05|996.84|986.04|6
1649493090000|2022-04-09 08:31:30|996.85|986.05|997.01|986.21|997.05|986.25|996.76|985.96|8
1649493120000|2022-04-09 08:32:00|997.27|986.47|996.94|986.14|997.28|986.48|996.94|986.14|6
1649493130000|2022-04-09 08:32:10|996.77|985.97|996.35|985.55|996.77|985.97|996.06|985.26|6
1649493140000|2022-04-09 08:32:20|996.1|985.3|996.02|985.22|996.13|985.33|995.91|985.11|6
1649493150000|2022-04-09 08:32:30|996.01|985.21|995.92|985.12|996.04|985.24|995.92|985.12|5
1649493160000|2022-04-09 08:32:40|995.91|985.11|995.85|985.05|995.91|985.11|995.8|985|3
1649493180000|2022-04-09 08:33:00|996.04|985.24|996.04|985.24|996.05|985.25|996.04|985.24|3
1649493190000|2022-04-09 08:33:10|996.05|985.25|995.9|985.1|996.05|985.25|995.9|985.1|3
1649493200000|2022-04-09 08:33:20|996.04|985.24|996.04|985.24|996.05|985.25|995.9|985.1|9
1649493210000|2022-04-09 08:33:30|996.05|985.25|995.86|985.06|996.05|985.25|995.86|985.06|8
1649493220000|2022-04-09 08:33:40|995.87|985.07|995.86|985.06|995.87|985.07|995.86|985.06|2
1649493230000|2022-04-09 08:33:50|995.87|985.07|995.72|984.92|995.87|985.07|995.72|984.92|3
1649493240000|2022-04-09 08:34:00|995.64|984.84|995.64|984.84|995.64|984.84|995.64|984.84|1
1649493250000|2022-04-09 08:34:10|995.65|984.85|995.65|984.85|995.65|984.85|995.65|984.85|1
1649493260000|2022-04-09 08:34:20|995.55|984.75|996.55|985.75|996.55|985.75|995.53|984.73|10
1649493270000|2022-04-09 08:34:30|997.19|986.39|998.02|987.22|998.02|987.22|997.19|986.39|11
1649493280000|2022-04-09 08:34:40|998.03|987.23|998.03|987.23|998.03|987.23|998.03|987.23|1
1649493290000|2022-04-09 08:34:50|998.06|987.26|998.77|987.97|998.77|987.97|998.06|987.26|10
1649493300000|2022-04-09 08:35:00|998.78|987.98|1000.5|989.7|1000.5|989.7|998.77|987.97|19
1649493310000|2022-04-09 08:35:10|1000.51|989.71|1001.82|991.02|1001.82|991.02|1000.5|989.7|18
1649493320000|2022-04-09 08:35:20|1001.84|991.04|1000.98|990.18|1002.1|991.3|1000.98|990.18|10
1649493330000|2022-04-09 08:35:30|1001.16|990.36|1000.94|990.14|1001.62|990.82|1000.94|990.14|13
1649493340000|2022-04-09 08:35:40|1000.93|990.13|999.95|989.15|1000.93|990.13|999.84|989.04|15
1649493350000|2022-04-09 08:35:50|999.96|989.16|1000.98|990.18|1000.98|990.18|999.95|989.15|16
1649493360000|2022-04-09 08:36:00|1001.14|990.34|1000.58|989.78|1001.14|990.34|1000.58|989.78|7
1649493370000|2022-04-09 08:36:10|1000.59|989.79|1000.18|989.38|1000.59|989.79|1000.18|989.38|5
1649493380000|2022-04-09 08:36:20|1000.23|989.43|1000.53|989.73|1000.53|989.73|1000.23|989.43|2
1649493390000|2022-04-09 08:36:30|1000.28|989.48|1000.23|989.43|1000.28|989.48|1000.23|989.43|2
1649493400000|2022-04-09 08:36:40|1000.48|989.68|1000.88|990.08|1000.88|990.08|1000.23|989.43|6
1649493410000|2022-04-09 08:36:50|1000.89|990.09|1001.01|990.21|1001.13|990.33|1000.89|990.09|5
1649493420000|2022-04-09 08:37:00|1000.9|990.1|1000.82|990.02|1001.01|990.21|1000.82|990.02|8
1649493430000|2022-04-09 08:37:10|1000.83|990.03|1000.78|989.98|1000.83|990.03|1000.78|989.98|7
1649493440000|2022-04-09 08:37:20|1000.87|990.07|1000.87|990.07|1000.88|990.08|1000.87|990.07|11
1649493450000|2022-04-09 08:37:30|1000.88|990.08|1000.87|990.07|1000.88|990.08|1000.79|989.99|16
1649493460000|2022-04-09 08:37:40|1000.88|990.08|1001.05|990.25|1001.05|990.25|1000.87|990.07|9
1649493470000|2022-04-09 08:37:50|1000.9|990.1|1001.05|990.25|1001.05|990.25|1000.9|990.1|2
1649493490000|2022-04-09 08:38:10|1000.9|990.1|1000.9|990.1|1000.9|990.1|1000.9|990.1|1
1649493500000|2022-04-09 08:38:20|1001.05|990.25|1001.06|990.26|1001.06|990.26|1001.05|990.25|2
1649493510000|2022-04-09 08:38:30|1000.91|990.11|1000.91|990.11|1000.91|990.11|1000.91|990.11|1
1649493540000|2022-04-09 08:39:00|1001.06|990.26|1001.14|990.34|1001.14|990.34|1001.06|990.26|2
1649493560000|2022-04-09 08:39:20|1001.25|990.45|1001.2|990.4|1001.25|990.45|1001.11|990.31|7
1649493570000|2022-04-09 08:39:30|1001.19|990.39|1001.29|990.49|1001.29|990.49|1001.19|990.39|9
1649493580000|2022-04-09 08:39:40|1001.27|990.47|1001.13|990.33|1001.28|990.48|1001.13|990.33|6
1649493590000|2022-04-09 08:39:50|1001.14|990.34|1001.14|990.34|1001.14|990.34|1001.13|990.33|5
1649493600000|2022-04-09 08:40:00|1001.13|990.33|1001.11|990.31|1001.27|990.47|1001.09|990.29|17
1649493610000|2022-04-09 08:40:10|1001.12|990.32|1001.38|990.58|1001.38|990.58|1001.11|990.31|19
1649493620000|2022-04-09 08:40:20|1001.37|990.57|1001.34|990.54|1001.38|990.58|1001.34|990.54|5
1649493630000|2022-04-09 08:40:30|1001.52|990.72|1001.82|991.02|1001.93|991.13|1001.34|990.54|13
1649493640000|2022-04-09 08:40:40|1001.93|991.13|1001.82|991.02|1001.93|991.13|1001.82|991.02|2
1649493650000|2022-04-09 08:40:50|1001.93|991.13|1002.82|992.02|1002.82|992.02|1001.92|991.12|9
1649493660000|2022-04-09 08:41:00|1002.81|992.01|1002.83|992.03|1002.83|992.03|1002.81|992.01|2
1649493670000|2022-04-09 08:41:10|1002.82|992.02|1002.22|991.42|1002.82|992.02|1002.22|991.42|6
1649493680000|2022-04-09 08:41:20|1002.25|991.45|1002.22|991.42|1002.25|991.45|1002.22|991.42|2
1649493690000|2022-04-09 08:41:30|1002.23|991.43|1002.18|991.38|1002.26|991.46|1002.07|991.27|6
1649493700000|2022-04-09 08:41:40|1002.17|991.37|1002.08|991.28|1002.18|991.38|1002.08|991.28|5
1649493710000|2022-04-09 08:41:50|1001.92|991.12|1001.06|990.26|1001.92|991.12|1001.06|990.26|11
1649493720000|2022-04-09 08:42:00|1001.04|990.24|1000.97|990.17|1001.04|990.24|1000.86|990.06|4
1649493730000|2022-04-09 08:42:10|1000.86|990.06|1000.91|990.11|1000.91|990.11|1000.86|990.06|2
1649493740000|2022-04-09 08:42:20|1000.8|990|1000.8|990|1000.8|990|1000.8|990|1
1649493760000|2022-04-09 08:42:40|1000.9|990.1|1000.66|989.86|1000.9|990.1|1000.66|989.86|10
1649493770000|2022-04-09 08:42:50|1000.67|989.87|1000.28|989.48|1000.67|989.87|1000.21|989.41|14
1649493780000|2022-04-09 08:43:00|1000.21|989.41|1000.23|989.43|1000.28|989.48|1000.21|989.41|3
1649493790000|2022-04-09 08:43:10|1000.22|989.42|999.26|988.46|1000.22|989.42|999.26|988.46|8
1649493810000|2022-04-09 08:43:30|999.44|988.64|999.37|988.57|999.44|988.64|999.37|988.57|2
1649493820000|2022-04-09 08:43:40|999.3|988.5|999.3|988.5|999.31|988.51|999.3|988.5|15
1649493830000|2022-04-09 08:43:50|999.31|988.51|999.06|988.26|999.31|988.51|999.05|988.25|9
1649493840000|2022-04-09 08:44:00|999.15|988.35|1000.63|989.83|1000.63|989.83|999.15|988.35|15
1649493850000|2022-04-09 08:44:10|1000.62|989.82|1000.65|989.85|1000.65|989.85|1000.62|989.82|16
1649493860000|2022-04-09 08:44:20|1000.76|989.96|1001.65|990.85|1001.65|990.85|1000.76|989.96|7
1649493870000|2022-04-09 08:44:30|1001.14|990.34|1001.1|990.3|1001.14|990.34|1001.1|990.3|2
1649493880000|2022-04-09 08:44:40|1001.01|990.21|1000.67|989.87|1001.01|990.21|1000.33|989.53|19
1649493890000|2022-04-09 08:44:50|1000.71|989.91|1000.71|989.91|1000.71|989.91|1000.71|989.91|1
1649493900000|2022-04-09 08:45:00|1000.78|989.98|1000.78|989.98|1000.78|989.98|1000.78|989.98|1
1649493910000|2022-04-09 08:45:10|1000.77|989.97|1000.77|989.97|1000.77|989.97|1000.77|989.97|1
1649493920000|2022-04-09 08:45:20|1000.43|989.63|999.27|988.47|1000.43|989.63|999.26|988.46|20
1649493930000|2022-04-09 08:45:30|999.26|988.46|999.17|988.37|999.36|988.56|999.17|988.37|17
1649493940000|2022-04-09 08:45:40|999.16|988.36|998.9|988.1|999.16|988.36|998.9|988.1|3
1649493950000|2022-04-09 08:45:50|998.78|987.98|998.78|987.98|998.78|987.98|998.78|987.98|1
1649493960000|2022-04-09 08:46:00|998.86|988.06|998.78|987.98|998.86|988.06|998.78|987.98|2
1649493970000|2022-04-09 08:46:10|998.83|988.03|998.83|988.03|998.83|988.03|998.83|988.03|1
1649493980000|2022-04-09 08:46:20|998.84|988.04|998.9|988.1|998.9|988.1|998.82|988.02|4
1649493990000|2022-04-09 08:46:30|998.92|988.12|998.98|988.18|998.98|988.18|998.89|988.09|3
1649494000000|2022-04-09 08:46:40|999.24|988.44|999.24|988.44|999.24|988.44|999.24|988.44|1
1649494020000|2022-04-09 08:47:00|999.06|988.26|999.06|988.26|999.06|988.26|999.06|988.26|1
1649494030000|2022-04-09 08:47:10|999.24|988.44|999.24|988.44|999.24|988.44|999.24|988.44|1
1649494040000|2022-04-09 08:47:20|999.1|988.3|999|988.2|999.24|988.44|999|988.2|4
1649494050000|2022-04-09 08:47:30|998.81|988.01|998.25|987.45|998.82|988.02|998.25|987.45|7
1649494060000|2022-04-09 08:47:40|998.2|987.4|997.74|986.94|998.2|987.4|997.74|986.94|3
1649494070000|2022-04-09 08:47:50|997.8|987|997.24|986.44|997.8|987|997.24|986.44|5
1649494080000|2022-04-09 08:48:00|997.27|986.47|995.92|985.12|997.27|986.47|995.91|985.11|15
1649494090000|2022-04-09 08:48:10|995.96|985.16|995.92|985.12|996.02|985.22|995.92|985.12|6
1649494100000|2022-04-09 08:48:20|996.02|985.22|996.4|985.6|996.48|985.68|996.02|985.22|9
1649494110000|2022-04-09 08:48:30|996.43|985.63|996.15|985.35|996.43|985.63|996.07|985.27|16
1649494120000|2022-04-09 08:48:40|996.2|985.4|996.07|985.27|996.2|985.4|996.07|985.27|4
1649494130000|2022-04-09 08:48:50|996.08|985.28|995.92|985.12|996.08|985.28|995.92|985.12|3
1649494140000|2022-04-09 08:49:00|995.89|985.09|995.84|985.04|995.9|985.1|995.84|985.04|3
1649494150000|2022-04-09 08:49:10|996|985.2|996.76|985.96|996.79|985.99|996|985.2|13
1649494160000|2022-04-09 08:49:20|996.79|985.99|996.86|986.06|996.94|986.14|996.62|985.82|10
1649494170000|2022-04-09 08:49:30|996.93|986.13|996.99|986.19|996.99|986.19|996.93|986.13|4
1649494180000|2022-04-09 08:49:40|996.93|986.13|996.86|986.06|996.93|986.13|996.86|986.06|2
1649494200000|2022-04-09 08:50:00|996.67|985.87|996.95|986.15|996.95|986.15|996.67|985.87|5
1649494220000|2022-04-09 08:50:20|997.18|986.38|997.73|986.93|997.73|986.93|997.18|986.38|5
1649494270000|2022-04-09 08:51:10|997.72|986.92|996.97|986.17|997.72|986.92|996.97|986.17|7
1649494290000|2022-04-09 08:51:30|997.07|986.27|996.99|986.19|997.07|986.27|996.99|986.19|2
1649494300000|2022-04-09 08:51:40|997.07|986.27|997.07|986.27|997.07|986.27|997.07|986.27|1
1649494310000|2022-04-09 08:51:50|997.12|986.32|997.83|987.03|997.83|987.03|997.12|986.32|6
1649494320000|2022-04-09 08:52:00|998.05|987.25|998.94|988.14|998.94|988.14|998.05|987.25|6
1649494330000|2022-04-09 08:52:10|998.91|988.11|999.17|988.37|999.17|988.37|998.91|988.11|5
1649494350000|2022-04-09 08:52:30|999.05|988.25|999.72|988.92|999.72|988.92|999.05|988.25|7
1649494360000|2022-04-09 08:52:40|999.78|988.98|999.78|988.98|999.78|988.98|999.78|988.98|1
1649494370000|2022-04-09 08:52:50|999.74|988.94|999.5|988.7|999.74|988.94|999.5|988.7|2
1649494380000|2022-04-09 08:53:00|999.39|988.59|999.39|988.59|999.39|988.59|999.36|988.56|5
1649494390000|2022-04-09 08:53:10|999.46|988.66|999.46|988.66|999.46|988.66|999.46|988.66|1
1649494400000|2022-04-09 08:53:20|999.43|988.63|999.27|988.47|999.43|988.63|999.27|988.47|2
1649494410000|2022-04-09 08:53:30|999.51|988.71|999.51|988.71|999.51|988.71|999.51|988.71|1
1649494430000|2022-04-09 08:53:50|999.64|988.84|999.59|988.79|999.64|988.84|999.59|988.79|2
1649494440000|2022-04-09 08:54:00|999.58|988.78|1000.94|990.14|1000.94|990.14|999.58|988.78|14
1649494450000|2022-04-09 08:54:10|1000.8|990|1000.8|990|1000.8|990|1000.8|990|1
1649494470000|2022-04-09 08:54:30|1000.92|990.12|1000.91|990.11|1001.15|990.35|1000.91|990.11|9
1649494480000|2022-04-09 08:54:40|1000.92|990.12|1001.32|990.52|1001.32|990.52|1000.91|990.11|8
1649494490000|2022-04-09 08:54:50|1001.16|990.36|1001.07|990.27|1001.26|990.46|1000.98|990.18|4
1649494500000|2022-04-09 08:55:00|1001.16|990.36|1001.4|990.6|1001.4|990.6|1001.16|990.36|3
1649494510000|2022-04-09 08:55:10|1001.35|990.55|1001.26|990.46|1001.35|990.55|1001.26|990.46|2
1649494520000|2022-04-09 08:55:20|1001.3|990.5|1001.3|990.5|1001.3|990.5|1001.3|990.5|1
1649494530000|2022-04-09 08:55:30|1001.2|990.4|1001.39|990.59|1001.39|990.59|1001.2|990.4|2
1649494540000|2022-04-09 08:55:40|1001.57|990.77|1001.57|990.77|1001.57|990.77|1001.57|990.77|1
1649494550000|2022-04-09 08:55:50|1001.48|990.68|1001.3|990.5|1001.48|990.68|1001.3|990.5|4
1649494560000|2022-04-09 08:56:00|1001.48|990.68|1001.58|990.78|1001.58|990.78|1001.48|990.68|2
1649494570000|2022-04-09 08:56:10|1001.56|990.76|1001.44|990.64|1001.56|990.76|1001.29|990.49|9
1649494580000|2022-04-09 08:56:20|1001.46|990.66|1001.45|990.65|1001.53|990.73|1001.17|990.37|16
1649494590000|2022-04-09 08:56:30|1001.31|990.51|1001.45|990.65|1001.45|990.65|1001.31|990.51|4
1649494600000|2022-04-09 08:56:40|1001.31|990.51|1001.32|990.52|1001.32|990.52|1001.27|990.47|3
1649494610000|2022-04-09 08:56:50|1001.11|990.31|1000.9|990.1|1001.11|990.31|1000.9|990.1|5
1649494620000|2022-04-09 08:57:00|1000.91|990.11|999.88|989.08|1000.91|990.11|999.88|989.08|10
1649494630000|2022-04-09 08:57:10|999.86|989.06|999.77|988.97|999.88|989.08|999.77|988.97|7
1649494640000|2022-04-09 08:57:20|999.82|989.02|999.93|989.13|1000.08|989.28|999.61|988.81|9
1649494650000|2022-04-09 08:57:30|999.9|989.1|999.9|989.1|999.9|989.1|999.9|989.1|1
1649494660000|2022-04-09 08:57:40|999.89|989.09|999.67|988.87|999.89|989.09|999.67|988.87|2
1649494670000|2022-04-09 08:57:50|999.53|988.73|999.23|988.43|999.53|988.73|999.23|988.43|3
1649494680000|2022-04-09 08:58:00|999.26|988.46|999.64|988.84|999.64|988.84|999.26|988.46|3
1649494690000|2022-04-09 08:58:10|999.76|988.96|1000.1|989.3|1000.1|989.3|999.76|988.96|3
1649494700000|2022-04-09 08:58:20|999.95|989.15|999.9|989.1|999.96|989.16|999.9|989.1|4
1649494710000|2022-04-09 08:58:30|999.77|988.97|999.27|988.47|999.8|989|999.27|988.47|6
1649494740000|2022-04-09 08:59:00|999.33|988.53|999.24|988.44|999.33|988.53|999.23|988.43|9
1649494750000|2022-04-09 08:59:10|999.23|988.43|999.33|988.53|999.39|988.59|999.23|988.43|11
1649494760000|2022-04-09 08:59:20|999.39|988.59|999.33|988.53|999.39|988.59|999.33|988.53|4
1649494770000|2022-04-09 08:59:30|999.39|988.59|999.33|988.53|999.39|988.59|999.1|988.3|9
1649494780000|2022-04-09 08:59:40|999.32|988.52|999.33|988.53|999.33|988.53|999.32|988.52|16
1649494790000|2022-04-09 08:59:50|999.32|988.52|999.94|989.14|999.94|989.14|999.32|988.52|8
1649494800000|2022-04-09 09:00:00|999.95|989.15|1000.95|990.15|1000.95|990.15|999.94|989.14|17
1649494810000|2022-04-09 09:00:10|1001.3|990.5|1001.3|990.5|1001.3|990.5|1000.97|990.17|7
1649494820000|2022-04-09 09:00:20|1001.24|990.44|1001.24|990.44|1001.26|990.46|1001.24|990.44|3
1649494830000|2022-04-09 09:00:30|1001.26|990.46|1001.24|990.44|1001.26|990.46|1001.24|990.44|18
1649494840000|2022-04-09 09:00:40|1001.26|990.46|1000.77|989.97|1001.26|990.46|1000.77|989.97|9
1649494850000|2022-04-09 09:00:50|1000.68|989.88|1000.68|989.88|1000.76|989.96|1000.68|989.88|5
1649494860000|2022-04-09 09:01:00|1000.76|989.96|1000.4|989.6|1000.76|989.96|1000.4|989.6|11
1649494870000|2022-04-09 09:01:10|1000.34|989.54|1000.37|989.57|1000.38|989.58|1000.34|989.54|12
1649494880000|2022-04-09 09:01:20|1000.38|989.58|1000.37|989.57|1000.38|989.58|1000.37|989.57|6
1649494890000|2022-04-09 09:01:30|1000.38|989.58|1000.38|989.58|1000.38|989.58|1000.37|989.57|3
1649494900000|2022-04-09 09:01:40|1000.25|989.45|1000.2|989.4|1000.26|989.46|1000.2|989.4|6
1649494910000|2022-04-09 09:01:50|1000.21|989.41|1000.22|989.42|1000.22|989.42|1000.2|989.4|5
1649494920000|2022-04-09 09:02:00|1000.26|989.46|1000.26|989.46|1000.26|989.46|1000.26|989.46|1
1649494930000|2022-04-09 09:02:10|1000.21|989.41|1000.21|989.41|1000.21|989.41|1000.21|989.41|1
1649494950000|2022-04-09 09:02:30|1000.06|989.26|999.94|989.14|1000.06|989.26|999.94|989.14|2
1649494960000|2022-04-09 09:02:40|999.81|989.01|999.42|988.62|999.81|989.01|999.35|988.55|8
1649494970000|2022-04-09 09:02:50|999.32|988.52|999.77|988.97|999.78|988.98|999.32|988.52|6
1649494980000|2022-04-09 09:03:00|999.78|988.98|999.73|988.93|999.84|989.04|999.73|988.93|8
1649494990000|2022-04-09 09:03:10|999.65|988.85|999.65|988.85|999.65|988.85|999.65|988.85|1
1649495020000|2022-04-09 09:03:40|999.7|988.9|1000.04|989.24|1000.04|989.24|999.7|988.9|4
1649495030000|2022-04-09 09:03:50|999.9|989.1|999.79|988.99|999.9|989.1|999.79|988.99|2
1649495040000|2022-04-09 09:04:00|999.8|989|1000.04|989.24|1000.07|989.27|999.79|988.99|10
1649495050000|2022-04-09 09:04:10|1000.05|989.25|999.79|988.99|1000.05|989.25|999.79|988.99|4
1649495070000|2022-04-09 09:04:30|999.74|988.94|999.78|988.98|999.78|988.98|999.74|988.94|2
1649495100000|2022-04-09 09:05:00|999.71|988.91|999.71|988.91|999.71|988.91|999.71|988.91|1
1649495130000|2022-04-09 09:05:30|999.66|988.86|999.5|988.7|999.66|988.86|999.5|988.7|3
1649495140000|2022-04-09 09:05:40|999.42|988.62|999.42|988.62|999.42|988.62|999.42|988.62|1
1649495160000|2022-04-09 09:06:00|999.16|988.36|999.16|988.36|999.2|988.4|999.16|988.36|7
1649495170000|2022-04-09 09:06:10|999.2|988.4|999.16|988.36|999.2|988.4|999.16|988.36|16
1649495180000|2022-04-09 09:06:20|999.2|988.4|998.97|988.17|999.2|988.4|998.97|988.17|13
1649495200000|2022-04-09 09:06:40|999.16|988.36|999.49|988.69|999.49|988.69|999.09|988.29|5
1649495210000|2022-04-09 09:06:50|999.5|988.7|999.49|988.69|999.5|988.7|999.49|988.69|14
1649495220000|2022-04-09 09:07:00|999.5|988.7|1000.18|989.38|1000.18|989.38|999.49|988.69|9
1649495230000|2022-04-09 09:07:10|1000.07|989.27|1000.18|989.38|1000.18|989.38|999.96|989.16|3
1649495240000|2022-04-09 09:07:20|1000.34|989.54|1000.18|989.38|1000.34|989.54|1000.18|989.38|2
1649495270000|2022-04-09 09:07:50|1000.07|989.27|1000.18|989.38|1000.18|989.38|1000.07|989.27|2
1649495280000|2022-04-09 09:08:00|1000.07|989.27|1000.26|989.46|1000.26|989.46|1000.07|989.27|3
1649495290000|2022-04-09 09:08:10|1000.33|989.53|1000.33|989.53|1000.36|989.56|1000.33|989.53|9
1649495300000|2022-04-09 09:08:20|1000.36|989.56|1000.33|989.53|1000.36|989.56|1000.33|989.53|12
1649495310000|2022-04-09 09:08:30|1000.36|989.56|1000.33|989.53|1000.36|989.56|1000.33|989.53|14
1649495320000|2022-04-09 09:08:40|1000.36|989.56|999.89|989.09|1000.36|989.56|999.89|989.09|12
1649495330000|2022-04-09 09:08:50|999.84|989.04|999.41|988.61|999.84|989.04|999.23|988.43|8
1649495340000|2022-04-09 09:09:00|999.44|988.64|999.44|988.64|999.47|988.67|999.41|988.61|10
1649495350000|2022-04-09 09:09:10|999.41|988.61|999.41|988.61|999.44|988.64|999.41|988.61|15
1649495360000|2022-04-09 09:09:20|999.44|988.64|999.47|988.67|999.47|988.67|999.25|988.45|10
1649495380000|2022-04-09 09:09:40|999.24|988.44|999.24|988.44|999.24|988.44|999.24|988.44|1
1649495390000|2022-04-09 09:09:50|999.52|988.72|999.57|988.77|999.58|988.78|999.52|988.72|10
1649495400000|2022-04-09 09:10:00|999.58|988.78|999.63|988.83|999.63|988.83|999.57|988.77|5
1649495410000|2022-04-09 09:10:10|999.84|989.04|999.81|989.01|999.91|989.11|999.8|989|7
1649495420000|2022-04-09 09:10:20|999.77|988.97|999.82|989.02|999.9|989.1|999.73|988.93|5
1649495430000|2022-04-09 09:10:30|999.89|989.09|999.9|989.1|999.91|989.11|999.89|989.09|12
1649495440000|2022-04-09 09:10:40|999.91|989.11|999.8|989|999.91|989.11|999.8|989|8
1649495450000|2022-04-09 09:10:50|999.61|988.81|999.82|989.02|999.94|989.14|999.61|988.81|11
1649495460000|2022-04-09 09:11:00|999.94|989.14|1000.16|989.36|1000.16|989.36|999.94|989.14|14
1649495470000|2022-04-09 09:11:10|1000.15|989.35|999.89|989.09|1000.16|989.36|999.89|989.09|16
1649495480000|2022-04-09 09:11:20|999.74|988.94|999.74|988.94|999.74|988.94|999.74|988.94|1
1649495500000|2022-04-09 09:11:40|999.75|988.95|999.54|988.74|999.75|988.95|999.54|988.74|3
1649495510000|2022-04-09 09:11:50|999.44|988.64|999.51|988.71|999.51|988.71|999.44|988.64|4
1649495520000|2022-04-09 09:12:00|999.56|988.76|999.56|988.76|999.56|988.76|999.56|988.76|1
1649495530000|2022-04-09 09:12:10|999.64|988.84|999.39|988.59|999.64|988.84|999.3|988.5|5
1649495540000|2022-04-09 09:12:20|999.47|988.67|999.86|989.06|999.86|989.06|999.47|988.67|2
1649495560000|2022-04-09 09:12:40|999.93|989.13|999.93|989.13|999.93|989.13|999.93|989.13|1
1649495570000|2022-04-09 09:12:50|1000.01|989.21|1000.92|990.12|1000.92|990.12|1000.01|989.21|4
1649495580000|2022-04-09 09:13:00|1000.87|990.07|1000.99|990.19|1000.99|990.19|1000.87|990.07|2
1649495590000|2022-04-09 09:13:10|1001.12|990.32|1000.28|989.48|1001.12|990.32|1000.28|989.48|14
1649495600000|2022-04-09 09:13:20|1000.61|989.81|1000.61|989.81|1000.61|989.81|1000.61|989.81|1
1649495610000|2022-04-09 09:13:30|1000.67|989.87|1000.93|990.13|1000.93|990.13|1000.67|989.87|3
1649495620000|2022-04-09 09:13:40|1000.91|990.11|1000.91|990.11|1000.91|990.11|1000.91|990.11|1
1649495640000|2022-04-09 09:14:00|1000.9|990.1|1000.9|990.1|1000.9|990.1|1000.9|990.1|1
1649495690000|2022-04-09 09:14:50|1000.89|990.09|1000.56|989.76|1000.89|990.09|1000.56|989.76|3
1649495700000|2022-04-09 09:15:00|1000.62|989.82|1000.03|989.23|1000.62|989.82|1000.03|989.23|4
1649495710000|2022-04-09 09:15:10|1000.06|989.26|1000.03|989.23|1000.06|989.26|1000.03|989.23|2
1649495730000|2022-04-09 09:15:30|1000.06|989.26|1000.19|989.39|1000.19|989.39|1000.06|989.26|2
1649495740000|2022-04-09 09:15:40|999.94|989.14|999.82|989.02|999.94|989.14|999.82|989.02|3
1649495760000|2022-04-09 09:16:00|999.91|989.11|999.9|989.1|999.92|989.12|999.9|989.1|3
1649495770000|2022-04-09 09:16:10|999.79|988.99|999.79|988.99|999.8|989|999.79|988.99|3
1649495780000|2022-04-09 09:16:20|999.8|989|999.24|988.44|999.8|989|999.07|988.27|11
1649495800000|2022-04-09 09:16:40|999.17|988.37|999.17|988.37|999.17|988.37|999.17|988.37|1
1649495810000|2022-04-09 09:16:50|999.18|988.38|999.14|988.34|999.22|988.42|999.14|988.34|3
1649495820000|2022-04-09 09:17:00|999.1|988.3|999.18|988.38|999.18|988.38|998.96|988.16|4
1649495860000|2022-04-09 09:17:40|999.17|988.37|999.17|988.37|999.17|988.37|999.17|988.37|1
1649495880000|2022-04-09 09:18:00|999.21|988.41|999.21|988.41|999.22|988.42|999.21|988.41|3
1649495890000|2022-04-09 09:18:10|999.22|988.42|999.21|988.41|999.22|988.42|999.21|988.41|2
1649495900000|2022-04-09 09:18:20|999.22|988.42|998.91|988.11|999.22|988.42|998.91|988.11|5
1649495920000|2022-04-09 09:18:40|998.96|988.16|998.96|988.16|998.96|988.16|998.96|988.16|1
1649495930000|2022-04-09 09:18:50|999.1|988.3|998.9|988.1|999.1|988.3|998.9|988.1|4
1649495940000|2022-04-09 09:19:00|998.91|988.11|998.85|988.05|998.91|988.11|998.85|988.05|8
1649495950000|2022-04-09 09:19:10|998.78|987.98|998.48|987.68|998.78|987.98|998.48|987.68|2
1649495960000|2022-04-09 09:19:20|998.41|987.61|998.41|987.61|998.41|987.61|998.41|987.61|1
1649495980000|2022-04-09 09:19:40|998.42|987.62|998.41|987.61|998.42|987.62|998.41|987.61|2
1649495990000|2022-04-09 09:19:50|998.24|987.44|998.25|987.45|998.25|987.45|998.24|987.44|2
1649496000000|2022-04-09 09:20:00|998.14|987.34|998.13|987.33|998.14|987.34|997.91|987.11|5
1649496010000|2022-04-09 09:20:10|998.1|987.3|998.1|987.3|998.1|987.3|997.96|987.16|3
1649496020000|2022-04-09 09:20:20|997.96|987.16|998.1|987.3|998.1|987.3|997.96|987.16|2
1649496030000|2022-04-09 09:20:30|997.96|987.16|997.96|987.16|998.1|987.3|997.96|987.16|3
1649496040000|2022-04-09 09:20:40|997.92|987.12|997.85|987.05|997.92|987.12|997.85|987.05|2
1649496050000|2022-04-09 09:20:50|997.84|987.04|997.84|987.04|997.84|987.04|997.84|987.04|1
1649496060000|2022-04-09 09:21:00|997.74|986.94|997.74|986.94|997.74|986.94|997.74|986.94|1
1649496070000|2022-04-09 09:21:10|997.79|986.99|997.87|987.07|997.94|987.14|997.79|986.99|7
1649496080000|2022-04-09 09:21:20|997.88|987.08|997.99|987.19|997.99|987.19|997.87|987.07|6
1649496090000|2022-04-09 09:21:30|998.13|987.33|998.13|987.33|998.13|987.33|998.13|987.33|1
1649496100000|2022-04-09 09:21:40|998.16|987.36|998.13|987.33|998.16|987.36|998.13|987.33|12
1649496110000|2022-04-09 09:21:50|998.16|987.36|998.38|987.58|998.39|987.59|998.13|987.33|18
1649496120000|2022-04-09 09:22:00|998.39|987.59|998.73|987.93|998.73|987.93|998.38|987.58|8
1649496130000|2022-04-09 09:22:10|998.83|988.03|999.02|988.22|999.03|988.23|998.83|988.03|10
1649496140000|2022-04-09 09:22:20|999.03|988.23|999.99|989.19|999.99|989.19|999.02|988.22|11
1649496150000|2022-04-09 09:22:30|999.93|989.13|999.95|989.15|999.95|989.15|999.85|989.05|3
1649496160000|2022-04-09 09:22:40|1000.16|989.36|1000.18|989.38|1000.18|989.38|1000.16|989.36|2
1649496170000|2022-04-09 09:22:50|1000.32|989.52|1000.32|989.52|1000.33|989.53|1000.32|989.52|3
1649496180000|2022-04-09 09:23:00|1000.18|989.38|999.9|989.1|1000.32|989.52|999.9|989.1|5
1649496190000|2022-04-09 09:23:10|999.98|989.18|999.98|989.18|999.98|989.18|999.98|989.18|1
1649496200000|2022-04-09 09:23:20|999.9|989.1|999.29|988.49|999.9|989.1|999.29|988.49|4
1649496210000|2022-04-09 09:23:30|999.31|988.51|999.29|988.49|999.31|988.51|999.29|988.49|2
1649496220000|2022-04-09 09:23:40|999.31|988.51|999.28|988.48|999.31|988.51|999.28|988.48|2
1649496230000|2022-04-09 09:23:50|998.97|988.17|998.89|988.09|998.97|988.17|998.89|988.09|3
1649496260000|2022-04-09 09:24:20|998.98|988.18|998.93|988.13|999.19|988.39|998.93|988.13|4
1649496270000|2022-04-09 09:24:30|999.01|988.21|998.96|988.16|999.01|988.21|998.93|988.13|3
1649496280000|2022-04-09 09:24:40|998.88|988.08|997.9|987.1|998.88|988.08|997.9|987.1|10
1649496290000|2022-04-09 09:24:50|997.75|986.95|997.73|986.93|997.75|986.95|997.73|986.93|4
1649496310000|2022-04-09 09:25:10|997.72|986.92|996.99|986.19|997.73|986.93|996.99|986.19|5
1649496320000|2022-04-09 09:25:20|997|986.2|996.86|986.06|997.19|986.39|996.86|986.06|5
1649496330000|2022-04-09 09:25:30|996.79|985.99|996.79|985.99|996.79|985.99|996.79|985.99|1
1649496350000|2022-04-09 09:25:50|996.76|985.96|996.78|985.98|996.78|985.98|996.76|985.96|2
1649496370000|2022-04-09 09:26:10|996.86|986.06|996.86|986.06|996.86|986.06|996.86|986.06|1
1649496390000|2022-04-09 09:26:30|996.93|986.13|997.01|986.21|997.02|986.22|996.86|986.06|13
1649496400000|2022-04-09 09:26:40|997.02|986.22|997.03|986.23|997.03|986.23|997.01|986.21|10
1649496410000|2022-04-09 09:26:50|997.06|986.26|998.2|987.4|998.2|987.4|997.06|986.26|9
1649496420000|2022-04-09 09:27:00|998.14|987.34|997.18|986.38|998.14|987.34|997.18|986.38|11
1649496430000|2022-04-09 09:27:10|997.23|986.43|997.23|986.43|997.48|986.68|997.23|986.43|3
1649496440000|2022-04-09 09:27:20|997.48|986.68|997.2|986.4|997.48|986.68|997.18|986.38|3
1649496450000|2022-04-09 09:27:30|997.22|986.42|997.95|987.15|997.95|987.15|997.2|986.4|6
1649496460000|2022-04-09 09:27:40|997.97|987.17|998.83|988.03|998.92|988.12|997.97|987.17|13
1649496470000|2022-04-09 09:27:50|998.91|988.11|999.02|988.22|999.11|988.31|998.83|988.03|7
1649496480000|2022-04-09 09:28:00|999.01|988.21|999.26|988.46|999.26|988.46|999.01|988.21|7
1649496490000|2022-04-09 09:28:10|999.15|988.35|998.91|988.11|999.26|988.46|998.91|988.11|5
1649496500000|2022-04-09 09:28:20|998.97|988.17|999.02|988.22|999.02|988.22|998.97|988.17|2
1649496510000|2022-04-09 09:28:30|998.97|988.17|999.02|988.22|999.04|988.24|998.97|988.17|3
1649496530000|2022-04-09 09:28:50|999.04|988.24|998.99|988.19|999.04|988.24|998.99|988.19|2
1649496540000|2022-04-09 09:29:00|998.88|988.08|998.88|988.08|998.88|988.08|998.88|988.08|1
1649496570000|2022-04-09 09:29:30|998.91|988.11|998.91|988.11|998.91|988.11|998.91|988.11|1
1649496600000|2022-04-09 09:30:00|998.89|988.09|998.89|988.09|998.89|988.09|998.89|988.09|1
1649496610000|2022-04-09 09:30:10|998.9|988.1|998.97|988.17|998.97|988.17|998.89|988.09|3
1649496640000|2022-04-09 09:30:40|999.24|988.44|999.24|988.44|999.24|988.44|999.24|988.44|1
1649496650000|2022-04-09 09:30:50|999.31|988.51|999.3|988.5|999.31|988.51|999.3|988.5|2
1649496660000|2022-04-09 09:31:00|999.34|988.54|999.34|988.54|999.34|988.54|999.34|988.54|1
1649496680000|2022-04-09 09:31:20|999.3|988.5|999.79|988.99|999.79|988.99|999.3|988.5|8
1649496690000|2022-04-09 09:31:30|999.87|989.07|999.87|989.07|999.87|989.07|999.87|989.07|1
1649496720000|2022-04-09 09:32:00|1000.08|989.28|1000.02|989.22|1000.08|989.28|999.91|989.11|3
1649496730000|2022-04-09 09:32:10|1000.01|989.21|999.53|988.73|1000.02|989.22|999.4|988.6|7
1649496740000|2022-04-09 09:32:20|999.52|988.72|999.49|988.69|999.57|988.77|999.49|988.69|3
1649496750000|2022-04-09 09:32:30|999.47|988.67|999.01|988.21|999.49|988.69|999.01|988.21|21
1649496760000|2022-04-09 09:32:40|999.06|988.26|999.19|988.39|999.31|988.51|999.01|988.21|5
1649496770000|2022-04-09 09:32:50|999.01|988.21|999.01|988.21|999.19|988.39|999.01|988.21|3
1649496780000|2022-04-09 09:33:00|999.06|988.26|998.5|987.7|999.06|988.26|998.5|987.7|20
1649496800000|2022-04-09 09:33:20|998.54|987.74|997.99|987.19|998.54|987.74|997.99|987.19|6
1649496810000|2022-04-09 09:33:30|998.03|987.23|997.97|987.17|998.03|987.23|997.97|987.17|6
1649496820000|2022-04-09 09:33:40|997.98|987.18|997.86|987.06|997.98|987.18|997.86|987.06|2
1649496840000|2022-04-09 09:34:00|997.85|987.05|997.77|986.97|997.85|987.05|997.77|986.97|3
1649496850000|2022-04-09 09:34:10|997.85|987.05|997.96|987.16|997.99|987.19|997.85|987.05|4
1649496860000|2022-04-09 09:34:20|998.34|987.54|998.31|987.51|998.34|987.54|998.15|987.35|6
1649496870000|2022-04-09 09:34:30|998.34|987.54|998.11|987.31|998.34|987.54|998.11|987.31|7
1649496880000|2022-04-09 09:34:40|998.12|987.32|998.12|987.32|998.13|987.33|998.11|987.31|16
1649496890000|2022-04-09 09:34:50|998.07|987.27|998.77|987.97|998.78|987.98|998.07|987.27|9
1649496900000|2022-04-09 09:35:00|998.78|987.98|998.84|988.04|998.84|988.04|998.77|987.97|16
1649496910000|2022-04-09 09:35:10|998.83|988.03|998.84|988.04|998.84|988.04|998.83|988.03|18
1649496920000|2022-04-09 09:35:20|998.83|988.03|998.84|988.04|998.84|988.04|998.83|988.03|6
1649496940000|2022-04-09 09:35:40|998.93|988.13|999.18|988.38|999.22|988.42|998.93|988.13|6
1649496950000|2022-04-09 09:35:50|999.22|988.42|999.11|988.31|999.22|988.42|999.11|988.31|10
1649496960000|2022-04-09 09:36:00|999.18|988.38|999.29|988.49|999.29|988.49|999.16|988.36|20
1649496970000|2022-04-09 09:36:10|999.28|988.48|999.31|988.51|999.31|988.51|999.27|988.47|8
1649496980000|2022-04-09 09:36:20|999.59|988.79|1000.23|989.43|1000.77|989.97|999.59|988.79|11
1649496990000|2022-04-09 09:36:30|1000.24|989.44|1000.3|989.5|1000.3|989.5|1000.23|989.43|17
1649497010000|2022-04-09 09:36:50|1000.37|989.57|1000.33|989.53|1000.37|989.57|1000.18|989.38|5
1649497020000|2022-04-09 09:37:00|1000.22|989.42|999.91|989.11|1000.22|989.42|999.91|989.11|3
1649497030000|2022-04-09 09:37:10|999.92|989.12|999.91|989.11|999.92|989.12|999.91|989.11|4
1649497040000|2022-04-09 09:37:20|999.9|989.1|999.9|989.1|999.9|989.1|999.9|989.1|1
1649497050000|2022-04-09 09:37:30|999.93|989.13|999.93|989.13|999.93|989.13|999.93|989.13|1
1649497060000|2022-04-09 09:37:40|999.92|989.12|999.5|988.7|999.93|989.13|999.5|988.7|6
1649497070000|2022-04-09 09:37:50|999.56|988.76|999.3|988.5|999.56|988.76|999.17|988.37|14
1649497080000|2022-04-09 09:38:00|999.34|988.54|998.88|988.08|999.34|988.54|998.88|988.08|6
1649497090000|2022-04-09 09:38:10|998.91|988.11|998.91|988.11|998.91|988.11|998.91|988.11|1
1649497110000|2022-04-09 09:38:30|998.98|988.18|998.9|988.1|998.98|988.18|998.9|988.1|2
1649497120000|2022-04-09 09:38:40|998.98|988.18|999.05|988.25|999.05|988.25|998.98|988.18|2
1649497130000|2022-04-09 09:38:50|999.06|988.26|999.05|988.25|999.06|988.26|999.05|988.25|6
1649497140000|2022-04-09 09:39:00|999.06|988.26|999.12|988.32|999.13|988.33|999.05|988.25|5
1649497150000|2022-04-09 09:39:10|999.05|988.25|998.89|988.09|999.11|988.31|998.89|988.09|4
1649497160000|2022-04-09 09:39:20|998.8|988|998.8|988|998.8|988|998.8|988|1
1649497180000|2022-04-09 09:39:40|998.73|987.93|998.32|987.52|998.73|987.93|998.32|987.52|4
1649497200000|2022-04-09 09:40:00|998.47|987.67|997.91|987.11|998.47|987.67|997.87|987.07|10
1649497220000|2022-04-09 09:40:20|998.13|987.33|998.13|987.33|998.13|987.33|998.13|987.33|1
1649497230000|2022-04-09 09:40:30|997.91|987.11|997.91|987.11|997.91|987.11|997.91|987.11|1
1649497240000|2022-04-09 09:40:40|998.13|987.33|998.09|987.29|998.13|987.33|998.08|987.28|10
1649497250000|2022-04-09 09:40:50|998.08|987.28|998.09|987.29|998.09|987.29|997.98|987.18|14
1649497260000|2022-04-09 09:41:00|998.08|987.28|998.37|987.57|998.37|987.57|998.08|987.28|7
1649497270000|2022-04-09 09:41:10|998.21|987.41|997.95|987.15|998.21|987.41|997.95|987.15|3
1649497280000|2022-04-09 09:41:20|997.9|987.1|997.87|987.07|997.9|987.1|997.85|987.05|3
1649497310000|2022-04-09 09:41:50|997.85|987.05|997.85|987.05|997.85|987.05|997.85|987.05|1
1649497320000|2022-04-09 09:42:00|997.91|987.11|998|987.2|998|987.2|997.91|987.11|4
1649497330000|2022-04-09 09:42:10|998.01|987.21|998.06|987.26|998.08|987.28|998|987.2|11
1649497340000|2022-04-09 09:42:20|998.08|987.28|998.06|987.26|998.08|987.28|998.06|987.26|2
1649497350000|2022-04-09 09:42:30|998|987.2|998|987.2|998|987.2|998|987.2|1
1649497370000|2022-04-09 09:42:50|998.02|987.22|998|987.2|998.02|987.22|998|987.2|2
1649497380000|2022-04-09 09:43:00|997.91|987.11|997.85|987.05|998|987.2|997.85|987.05|3
1649497400000|2022-04-09 09:43:20|998.05|987.25|998.05|987.25|998.05|987.25|998.05|987.25|1
1649497410000|2022-04-09 09:43:30|998.01|987.21|997.82|987.02|998.02|987.22|997.82|987.02|9
1649497420000|2022-04-09 09:43:40|997.56|986.76|997.49|986.69|997.56|986.76|997.49|986.69|2
1649497430000|2022-04-09 09:43:50|997.53|986.73|997|986.2|997.53|986.73|997|986.2|7
1649497440000|2022-04-09 09:44:00|997.07|986.27|996.89|986.09|997.07|986.27|996.89|986.09|3
1649497450000|2022-04-09 09:44:10|996.82|986.02|996.71|985.91|996.88|986.08|996.71|985.91|3
1649497470000|2022-04-09 09:44:30|996.79|985.99|996.83|986.03|996.89|986.09|996.75|985.95|7
1649497480000|2022-04-09 09:44:40|996.89|986.09|996.94|986.14|996.94|986.14|996.89|986.09|2
1649497490000|2022-04-09 09:44:50|997.14|986.34|996.94|986.14|997.14|986.34|996.94|986.14|3
1649497500000|2022-04-09 09:45:00|996.89|986.09|996.88|986.08|997.03|986.23|996.81|986.01|8
1649497540000|2022-04-09 09:45:40|996.81|986.01|996.74|985.94|996.81|986.01|996.74|985.94|2
1649497560000|2022-04-09 09:46:00|996.61|985.81|996.61|985.81|996.61|985.81|996.61|985.81|1
1649497580000|2022-04-09 09:46:20|996.82|986.02|996.84|986.04|996.84|986.04|996.82|986.02|2
1649497590000|2022-04-09 09:46:30|996.9|986.1|997.06|986.26|997.06|986.26|996.9|986.1|9
1649497600000|2022-04-09 09:46:40|997.05|986.25|997.06|986.26|997.06|986.26|997.05|986.25|10
1649497610000|2022-04-09 09:46:50|997.05|986.25|997.06|986.26|997.06|986.26|997.05|986.25|18
1649497620000|2022-04-09 09:47:00|997.05|986.25|997.24|986.44|997.24|986.44|997.05|986.25|19
1649497630000|2022-04-09 09:47:10|997.22|986.42|997.24|986.44|997.24|986.44|997.22|986.42|16
1649497640000|2022-04-09 09:47:20|997.22|986.42|997.31|986.51|997.31|986.51|997.22|986.42|17
1649497650000|2022-04-09 09:47:30|997.29|986.49|997.34|986.54|997.34|986.54|997.29|986.49|17
1649497660000|2022-04-09 09:47:40|997.32|986.52|997.34|986.54|997.34|986.54|997.32|986.52|12
1649497670000|2022-04-09 09:47:50|997.32|986.52|997.34|986.54|997.34|986.54|997.32|986.52|18
1649497680000|2022-04-09 09:48:00|997.32|986.52|997.34|986.54|997.34|986.54|997.32|986.52|6
1649497690000|2022-04-09 09:48:10|997.32|986.52|997.89|987.09|997.89|987.09|997.32|986.52|11
1649497700000|2022-04-09 09:48:20|997.9|987.1|998.82|988.02|998.84|988.04|997.89|987.09|11
1649497710000|2022-04-09 09:48:30|999.19|988.39|999.22|988.42|999.23|988.43|999.19|988.39|16
1649497720000|2022-04-09 09:48:40|999.19|988.39|999.78|988.98|1000.04|989.24|999.19|988.39|14
1649497730000|2022-04-09 09:48:50|999.87|989.07|999.82|989.02|1000.01|989.21|999.48|988.68|11
1649497740000|2022-04-09 09:49:00|999.83|989.03|1000.06|989.26|1000.06|989.26|999.82|989.02|4
1649497750000|2022-04-09 09:49:10|999.94|989.14|1000.05|989.25|1000.11|989.31|999.94|989.14|6
1649497760000|2022-04-09 09:49:20|1000.07|989.27|999.91|989.11|1000.11|989.31|999.91|989.11|9
1649497770000|2022-04-09 09:49:30|999.95|989.15|999.91|989.11|999.96|989.16|999.91|989.11|4
1649497780000|2022-04-09 09:49:40|999.81|989.01|999.78|988.98|999.81|989.01|999.78|988.98|3
1649497790000|2022-04-09 09:49:50|999.7|988.9|999.7|988.9|999.7|988.9|999.69|988.89|9
1649497800000|2022-04-09 09:50:00|999.69|988.89|999.69|988.89|999.69|988.89|999.69|988.89|1
1649497810000|2022-04-09 09:50:10|999.76|988.96|1000.01|989.21|1000.04|989.24|999.75|988.95|11
1649497820000|2022-04-09 09:50:20|1000.26|989.46|1000.38|989.58|1000.38|989.58|1000.1|989.3|5
1649497830000|2022-04-09 09:50:30|1000.41|989.61|1000.41|989.61|1000.41|989.61|1000.41|989.61|1
1649497840000|2022-04-09 09:50:40|1000.48|989.68|1000.48|989.68|1000.48|989.68|1000.48|989.68|1
1649497850000|2022-04-09 09:50:50|1000.25|989.45|1000.25|989.45|1000.25|989.45|1000.25|989.45|1
1649497860000|2022-04-09 09:51:00|1000.44|989.64|1000.44|989.64|1000.44|989.64|1000.44|989.64|1
1649497870000|2022-04-09 09:51:10|1000.49|989.69|1000.12|989.32|1000.49|989.69|1000.12|989.32|5
1649497880000|2022-04-09 09:51:20|1000.16|989.36|1000.16|989.36|1000.16|989.36|1000.03|989.23|3
1649497890000|2022-04-09 09:51:30|1000.32|989.52|1000.35|989.55|1000.35|989.55|1000.32|989.52|2
1649497900000|2022-04-09 09:51:40|1000.56|989.76|1000.56|989.76|1000.56|989.76|1000.56|989.76|1
1649497910000|2022-04-09 09:51:50|1000.52|989.72|1000.56|989.76|1000.56|989.76|1000.52|989.72|2
1649497920000|2022-04-09 09:52:00|1000.52|989.72|1000.52|989.72|1000.52|989.72|1000.52|989.72|1
1649497940000|2022-04-09 09:52:20|1000.24|989.44|1000.31|989.51|1000.34|989.54|1000.24|989.44|14
1649497950000|2022-04-09 09:52:30|1000.34|989.54|1000.31|989.51|1000.34|989.54|1000.31|989.51|16
1649497960000|2022-04-09 09:52:40|1000.34|989.54|1000.29|989.49|1000.46|989.66|1000.29|989.49|16
1649497970000|2022-04-09 09:52:50|1000.31|989.51|1000.38|989.58|1000.39|989.59|1000.29|989.49|17
1649497980000|2022-04-09 09:53:00|1000.39|989.59|1000.46|989.66|1000.46|989.66|1000.36|989.56|18
1649497990000|2022-04-09 09:53:10|1000.42|989.62|1000.46|989.66|1000.46|989.66|1000.42|989.62|18
1649498000000|2022-04-09 09:53:20|1000.42|989.62|1000.46|989.66|1000.47|989.67|1000.42|989.62|18
1649498010000|2022-04-09 09:53:30|1000.47|989.67|1000.42|989.62|1000.47|989.67|1000.42|989.62|17
1649498020000|2022-04-09 09:53:40|1000.46|989.66|1000.53|989.73|1000.53|989.73|1000.42|989.62|8
1649498030000|2022-04-09 09:53:50|1000.49|989.69|1000.53|989.73|1000.53|989.73|1000.49|989.69|18
1649498040000|2022-04-09 09:54:00|1000.49|989.69|1000.43|989.63|1000.53|989.73|1000.4|989.6|18
1649498050000|2022-04-09 09:54:10|1000.4|989.6|1000.37|989.57|1000.43|989.63|1000.37|989.57|12
1649498060000|2022-04-09 09:54:20|1000.4|989.6|1000.5|989.7|1000.5|989.7|1000.37|989.57|16
1649498070000|2022-04-09 09:54:30|1000.47|989.67|1000.38|989.58|1000.5|989.7|1000.35|989.55|9
1649498080000|2022-04-09 09:54:40|1000.54|989.74|1001.15|990.35|1001.15|990.35|1000.54|989.74|9
1649498100000|2022-04-09 09:55:00|1001.44|990.64|1001.44|990.64|1001.44|990.64|1001.43|990.63|9
1649498110000|2022-04-09 09:55:10|1001.43|990.63|1002.02|991.22|1002.02|991.22|1001.43|990.63|17
1649498120000|2022-04-09 09:55:20|1002.01|991.21|1002.4|991.6|1002.4|991.6|1002.01|991.21|16
1649498130000|2022-04-09 09:55:30|1002.35|991.55|1002.08|991.28|1002.35|991.55|1001.91|991.11|5
1649498140000|2022-04-09 09:55:40|1002.3|991.5|1002.3|991.5|1002.3|991.5|1002.3|991.5|1
1649498150000|2022-04-09 09:55:50|1002.34|991.54|1002.3|991.5|1002.34|991.54|1002.3|991.5|2
1649498160000|2022-04-09 09:56:00|1002.11|991.31|1002.11|991.31|1002.11|991.31|1002.11|991.31|1
1649498170000|2022-04-09 09:56:10|1002.12|991.32|1002.11|991.31|1002.12|991.32|1002.11|991.31|2
1649498180000|2022-04-09 09:56:20|1002.26|991.46|1001.98|991.18|1002.26|991.46|1001.98|991.18|3
1649498190000|2022-04-09 09:56:30|1002.14|991.34|1002.26|991.46|1002.35|991.55|1001.98|991.18|10
1649498200000|2022-04-09 09:56:40|1002.35|991.55|1002.26|991.46|1002.35|991.55|1002.26|991.46|8
1649498210000|2022-04-09 09:56:50|1002.35|991.55|1002.26|991.46|1002.35|991.55|1002.26|991.46|14
1649498220000|2022-04-09 09:57:00|1002.35|991.55|1002.32|991.52|1002.36|991.56|1002.26|991.46|5
1649498230000|2022-04-09 09:57:10|1002.36|991.56|1002.32|991.52|1002.36|991.56|1002.32|991.52|8
1649498240000|2022-04-09 09:57:20|1002.36|991.56|1002.37|991.57|1002.37|991.57|1002.32|991.52|4
1649498250000|2022-04-09 09:57:30|1002.32|991.52|1002.32|991.52|1002.36|991.56|1002.32|991.52|3
1649498260000|2022-04-09 09:57:40|1002.36|991.56|1001.33|990.53|1002.36|991.56|1001.31|990.51|13
1649498270000|2022-04-09 09:57:50|1001.31|990.51|1001.89|991.09|1001.89|991.09|1001.31|990.51|5
1649498280000|2022-04-09 09:58:00|1002.02|991.22|1001.91|991.11|1002.02|991.22|1001.91|991.11|2
1649498290000|2022-04-09 09:58:10|1001.88|991.08|1000.72|989.92|1001.88|991.08|1000.25|989.45|8
1649498300000|2022-04-09 09:58:20|1000.69|989.89|1000.89|990.09|1000.91|990.11|1000.69|989.89|9
1649498320000|2022-04-09 09:58:40|1000.84|990.04|1000|989.2|1000.85|990.05|1000|989.2|11
1649498330000|2022-04-09 09:58:50|999.99|989.19|1000.02|989.22|1000.33|989.53|999.99|989.19|6
1649498340000|2022-04-09 09:59:00|1000.03|989.23|1000|989.2|1000.03|989.23|999.95|989.15|6
1649498360000|2022-04-09 09:59:20|999.81|989.01|999.81|989.01|999.81|989.01|999.8|989|13
1649498370000|2022-04-09 09:59:30|999.8|989|999.78|988.98|999.81|989.01|999.78|988.98|7
1649498380000|2022-04-09 09:59:40|999.76|988.96|998.76|987.96|999.76|988.96|998.76|987.96|10
1649498390000|2022-04-09 09:59:50|998.77|987.97|998.78|987.98|998.79|987.99|998.76|987.96|17
1649498400000|2022-04-09 10:00:00|998.79|987.99|998.79|987.99|998.79|987.99|998.78|987.98|5
1649498410000|2022-04-09 10:00:10|998.93|988.13|999.17|988.37|999.22|988.42|998.93|988.13|9
1649498420000|2022-04-09 10:00:20|999.05|988.25|998.98|988.18|999.05|988.25|998.98|988.18|2
1649498430000|2022-04-09 10:00:30|998.9|988.1|999.13|988.33|999.14|988.34|998.9|988.1|5
1649498440000|2022-04-09 10:00:40|999.14|988.34|999.1|988.3|999.14|988.34|999.1|988.3|9
1649498450000|2022-04-09 10:00:50|999.12|988.32|998.97|988.17|999.17|988.37|998.97|988.17|12
1649498460000|2022-04-09 10:01:00|998.96|988.16|998.64|987.84|998.96|988.16|998.64|987.84|5
1649498470000|2022-04-09 10:01:10|998.65|987.85|998.96|988.16|998.97|988.17|998.58|987.78|17
1649498480000|2022-04-09 10:01:20|999.07|988.27|998.84|988.04|999.08|988.28|998.84|988.04|6
1649498490000|2022-04-09 10:01:30|998.83|988.03|998.83|988.03|998.83|988.03|998.83|988.03|1
1649498500000|2022-04-09 10:01:40|998.46|987.66|998.36|987.56|998.46|987.66|998.36|987.56|2
1649498510000|2022-04-09 10:01:50|998.27|987.47|997.04|986.24|998.27|987.47|997.04|986.24|7
1649498520000|2022-04-09 10:02:00|997.25|986.45|997.02|986.22|997.25|986.45|997.02|986.22|7
1649498530000|2022-04-09 10:02:10|997.03|986.23|997.35|986.55|997.36|986.56|997.02|986.22|15
1649498540000|2022-04-09 10:02:20|997.36|986.56|997.31|986.51|997.5|986.7|997.12|986.32|14
1649498550000|2022-04-09 10:02:30|997.3|986.5|997.31|986.51|997.31|986.51|997.3|986.5|10
1649498560000|2022-04-09 10:02:40|997.3|986.5|997.25|986.45|997.5|986.7|997.16|986.36|9
1649498570000|2022-04-09 10:02:50|997.24|986.44|997.49|986.69|997.49|986.69|997.24|986.44|9
1649498580000|2022-04-09 10:03:00|997.48|986.68|997.58|986.78|997.58|986.78|997.48|986.68|5
1649498590000|2022-04-09 10:03:10|997.57|986.77|997.27|986.47|997.57|986.77|997.27|986.47|6
1649498600000|2022-04-09 10:03:20|997.07|986.27|997.24|986.44|997.24|986.44|997|986.2|11
1649498610000|2022-04-09 10:03:30|997|986.2|997.24|986.44|997.24|986.44|996.99|986.19|5
1649498620000|2022-04-09 10:03:40|997.23|986.43|997.24|986.44|997.24|986.44|997.23|986.43|14
1649498630000|2022-04-09 10:03:50|997.25|986.45|997.11|986.31|997.48|986.68|997.11|986.31|8
1649498640000|2022-04-09 10:04:00|997.29|986.49|997.32|986.52|997.32|986.52|997.29|986.49|2
1649498660000|2022-04-09 10:04:20|997.29|986.49|997.29|986.49|997.29|986.49|997.29|986.49|1
1649498670000|2022-04-09 10:04:30|997.12|986.32|997.22|986.42|997.37|986.57|997|986.2|17
1649498680000|2022-04-09 10:04:40|997|986.2|996.95|986.15|997.22|986.42|996.87|986.07|13
1649498690000|2022-04-09 10:04:50|996.87|986.07|996.87|986.07|996.88|986.08|996.87|986.07|9
1649498700000|2022-04-09 10:05:00|996.95|986.15|997.23|986.43|997.23|986.43|996.92|986.12|6
1649498710000|2022-04-09 10:05:10|997.11|986.31|997.37|986.57|997.46|986.66|997.11|986.31|7
1649498730000|2022-04-09 10:05:30|997.46|986.66|997.39|986.59|997.48|986.68|997.39|986.59|3
1649498740000|2022-04-09 10:05:40|997.44|986.64|997.33|986.53|997.48|986.68|997.33|986.53|10
1649498760000|2022-04-09 10:06:00|997.42|986.62|997.51|986.71|997.51|986.71|997.42|986.62|6
1649498790000|2022-04-09 10:06:30|997.48|986.68|997.48|986.68|997.48|986.68|997.48|986.68|1
1649498820000|2022-04-09 10:07:00|997.51|986.71|997.51|986.71|997.51|986.71|997.51|986.71|1
1649498830000|2022-04-09 10:07:10|997.37|986.57|997.37|986.57|997.37|986.57|997.28|986.48|9
1649498840000|2022-04-09 10:07:20|997.36|986.56|997.37|986.57|997.37|986.57|997.36|986.56|16
1649498850000|2022-04-09 10:07:30|997.36|986.56|997.12|986.32|997.37|986.57|997.12|986.32|11
1649498860000|2022-04-09 10:07:40|997.13|986.33|997.12|986.32|997.13|986.33|997.12|986.32|18
1649498870000|2022-04-09 10:07:50|997.13|986.33|997.24|986.44|997.24|986.44|997.12|986.32|5
1649498880000|2022-04-09 10:08:00|997.25|986.45|997.25|986.45|997.27|986.47|997.25|986.45|11
1649498890000|2022-04-09 10:08:10|997.27|986.47|997.25|986.45|997.27|986.47|997.25|986.45|18
1649498900000|2022-04-09 10:08:20|997.27|986.47|997.55|986.75|997.55|986.75|997.25|986.45|20
1649498910000|2022-04-09 10:08:30|997.81|987.01|998.28|987.48|998.28|987.48|997.81|987.01|8
1649498920000|2022-04-09 10:08:40|998.24|987.44|998.24|987.44|998.31|987.51|998.24|987.44|3
1649498930000|2022-04-09 10:08:50|998.31|987.51|998.03|987.23|998.31|987.51|998.03|987.23|11
1649498940000|2022-04-09 10:09:00|998.11|987.31|997.98|987.18|998.11|987.31|997.98|987.18|5
1649498950000|2022-04-09 10:09:10|998.02|987.22|997.97|987.17|998.04|987.24|997.96|987.16|17
1649498960000|2022-04-09 10:09:20|997.96|987.16|997.97|987.17|997.97|987.17|997.96|987.16|16
1649498970000|2022-04-09 10:09:30|997.96|987.16|997.9|987.1|998.01|987.21|997.84|987.04|16
1649498980000|2022-04-09 10:09:40|997.89|987.09|998.03|987.23|998.06|987.26|997.89|987.09|6
1649498990000|2022-04-09 10:09:50|998.06|987.26|998.83|988.03|998.83|988.03|998.03|987.23|12
1649499000000|2022-04-09 10:10:00|998.84|988.04|999.7|988.9|999.7|988.9|998.83|988.03|19
1649499010000|2022-04-09 10:10:10|999.71|988.91|999.61|988.81|999.9|989.1|999.33|988.53|15
1649499020000|2022-04-09 10:10:20|999.37|988.57|999.37|988.57|999.37|988.57|999.37|988.57|1
1649499030000|2022-04-09 10:10:30|999.38|988.58|999.37|988.57|999.38|988.58|999.37|988.57|6
1649499040000|2022-04-09 10:10:40|999.38|988.58|999.37|988.57|999.38|988.58|999.37|988.57|8
1649499050000|2022-04-09 10:10:50|999.38|988.58|999.27|988.47|999.38|988.58|999.27|988.47|15
1649499060000|2022-04-09 10:11:00|999.28|988.48|999.04|988.24|999.42|988.62|999.04|988.24|14
1649499070000|2022-04-09 10:11:10|999.05|988.25|998.73|987.93|999.05|988.25|998.73|987.93|3
1649499080000|2022-04-09 10:11:20|998.64|987.84|998.58|987.78|998.64|987.84|998.58|987.78|2
1649499090000|2022-04-09 10:11:30|998.64|987.84|998.64|987.84|998.64|987.84|998.64|987.84|1
1649499100000|2022-04-09 10:11:40|998.61|987.81|998.52|987.72|998.61|987.81|998.52|987.72|3
1649499110000|2022-04-09 10:11:50|998.58|987.78|998.46|987.66|998.58|987.78|998.46|987.66|4
1649499120000|2022-04-09 10:12:00|998.45|987.65|997.74|986.94|998.45|987.65|997.74|986.94|5
1649499130000|2022-04-09 10:12:10|997.61|986.81|996.98|986.18|997.61|986.81|996.9|986.1|10
1649499140000|2022-04-09 10:12:20|996.9|986.1|996.9|986.1|997.03|986.23|996.9|986.1|5
1649499150000|2022-04-09 10:12:30|996.83|986.03|996.83|986.03|996.83|986.03|996.83|986.03|1
1649499160000|2022-04-09 10:12:40|996.82|986.02|996.82|986.02|996.9|986.1|996.82|986.02|3
1649499170000|2022-04-09 10:12:50|996.87|986.07|996.87|986.07|996.87|986.07|996.87|986.07|1
1649499180000|2022-04-09 10:13:00|996.76|985.96|996.86|986.06|996.86|986.06|996.76|985.96|2
1649499190000|2022-04-09 10:13:10|996.84|986.04|996.88|986.08|996.88|986.08|996.84|986.04|2
1649499200000|2022-04-09 10:13:20|996.79|985.99|996.77|985.97|996.79|985.99|996.77|985.97|2
1649499210000|2022-04-09 10:13:30|996.88|986.08|997.04|986.24|997.04|986.24|996.74|985.94|11
1649499220000|2022-04-09 10:13:40|997.01|986.21|997.04|986.24|997.08|986.28|997.01|986.21|10
1649499230000|2022-04-09 10:13:50|997.01|986.21|997.04|986.24|997.04|986.24|997.01|986.21|16
1649499240000|2022-04-09 10:14:00|997.01|986.21|997.1|986.3|997.14|986.34|997.01|986.21|20
1649499250000|2022-04-09 10:14:10|997.14|986.34|998.88|988.08|998.89|988.09|997.1|986.3|17
1649499280000|2022-04-09 10:14:40|998.84|988.04|998.27|987.47|998.84|988.04|998.27|987.47|5
1649499290000|2022-04-09 10:14:50|998.13|987.33|998.13|987.33|998.13|987.33|997.93|987.13|3
1649499300000|2022-04-09 10:15:00|998.14|987.34|998.37|987.57|998.37|987.57|998.14|987.34|6
1649499310000|2022-04-09 10:15:10|998.4|987.6|998.37|987.57|998.4|987.6|998.37|987.57|16
1649499320000|2022-04-09 10:15:20|998.4|987.6|998.44|987.64|998.48|987.68|998.37|987.57|19
1649499330000|2022-04-09 10:15:30|998.48|987.68|998.61|987.81|998.63|987.83|998.44|987.64|15
1649499340000|2022-04-09 10:15:40|998.63|987.83|998.33|987.53|998.72|987.92|998.18|987.38|18
1649499350000|2022-04-09 10:15:50|998.37|987.57|998.61|987.81|998.61|987.81|998.33|987.53|19
1649499360000|2022-04-09 10:16:00|998.6|987.8|998.76|987.96|998.82|988.02|998.6|987.8|13
1649499370000|2022-04-09 10:16:10|998.81|988.01|998.93|988.13|998.93|988.13|998.81|988.01|19
1649499380000|2022-04-09 10:16:20|998.94|988.14|998.9|988.1|998.95|988.15|998.86|988.06|8
1649499390000|2022-04-09 10:16:30|998.85|988.05|998.85|988.05|998.85|988.05|998.85|988.05|1
1649499420000|2022-04-09 10:17:00|998.73|987.93|998.73|987.93|998.73|987.93|998.73|987.93|1
1649499430000|2022-04-09 10:17:10|998.81|988.01|998.83|988.03|998.89|988.09|998.81|988.01|4
1649499440000|2022-04-09 10:17:20|998.84|988.04|998.81|988.01|998.84|988.04|998.81|988.01|5
1649499450000|2022-04-09 10:17:30|998.82|988.02|998.84|988.04|998.84|988.04|998.73|987.93|12
1649499460000|2022-04-09 10:17:40|998.85|988.05|998.84|988.04|998.85|988.05|998.84|988.04|18
1649499470000|2022-04-09 10:17:50|998.85|988.05|998.85|988.05|998.89|988.09|998.75|987.95|8
1649499480000|2022-04-09 10:18:00|998.84|988.04|998.02|987.22|998.85|988.05|998.01|987.21|11
1649499490000|2022-04-09 10:18:10|997.72|986.92|998.71|987.91|998.71|987.91|997.72|986.92|9
1649499500000|2022-04-09 10:18:20|998.81|988.01|998.98|988.18|998.98|988.18|998.81|988.01|4
1649499510000|2022-04-09 10:18:30|998.97|988.17|998.98|988.18|998.98|988.18|998.97|988.17|2
1649499520000|2022-04-09 10:18:40|999.12|988.32|998.87|988.07|999.12|988.32|998.87|988.07|3
1649499540000|2022-04-09 10:19:00|998.66|987.86|998.66|987.86|998.66|987.86|998.66|987.86|1
1649499550000|2022-04-09 10:19:10|998.58|987.78|998.58|987.78|998.58|987.78|998.57|987.77|5
1649499560000|2022-04-09 10:19:20|998.57|987.77|998.78|987.98|998.78|987.98|998.55|987.75|16
1649499570000|2022-04-09 10:19:30|998.82|988.02|998.91|988.11|998.92|988.12|998.82|988.02|10
1649499580000|2022-04-09 10:19:40|998.92|988.12|998.91|988.11|998.92|988.12|998.91|988.11|10
1649499590000|2022-04-09 10:19:50|999.05|988.25|999.24|988.44|999.86|989.06|999.05|988.25|16
1649499600000|2022-04-09 10:20:00|999.23|988.43|999.13|988.33|999.24|988.44|999.13|988.33|7
1649499620000|2022-04-09 10:20:20|999.22|988.42|998.95|988.15|999.26|988.46|998.95|988.15|7
1649499630000|2022-04-09 10:20:30|998.96|988.16|998.77|987.97|998.96|988.16|998.77|987.97|6
1649499640000|2022-04-09 10:20:40|998.78|987.98|998.77|987.97|998.78|987.98|998.77|987.97|4
1649499660000|2022-04-09 10:21:00|998.88|988.08|999.13|988.33|999.13|988.33|998.88|988.08|4
1649499670000|2022-04-09 10:21:10|999.19|988.39|999.19|988.39|999.19|988.39|999.13|988.33|3
1649499680000|2022-04-09 10:21:20|999.13|988.33|998.73|987.93|999.21|988.41|998.73|987.93|8
1649499700000|2022-04-09 10:21:40|998.45|987.65|998.45|987.65|998.45|987.65|998.45|987.65|1
1649499710000|2022-04-09 10:21:50|998.73|987.93|998.78|987.98|998.78|987.98|998.73|987.93|2
1649499720000|2022-04-09 10:22:00|998.8|988|998.78|987.98|998.92|988.12|998.78|987.98|5
1649499740000|2022-04-09 10:22:20|998.77|987.97|998.77|987.97|998.77|987.97|998.77|987.97|1
1649499750000|2022-04-09 10:22:30|998.78|987.98|998.77|987.97|998.78|987.98|998.77|987.97|10
1649499760000|2022-04-09 10:22:40|998.78|987.98|998.88|988.08|998.88|988.08|998.77|987.97|9
1649499770000|2022-04-09 10:22:50|999|988.2|999.27|988.47|999.27|988.47|999|988.2|4
1649499780000|2022-04-09 10:23:00|999.32|988.52|999.32|988.52|999.35|988.55|999.32|988.52|3
1649499800000|2022-04-09 10:23:20|999.07|988.27|999.07|988.27|999.07|988.27|999.07|988.27|1
1649499820000|2022-04-09 10:23:40|998.9|988.1|998.83|988.03|998.9|988.1|998.83|988.03|4
1649499830000|2022-04-09 10:23:50|998.84|988.04|998.95|988.15|998.96|988.16|998.83|988.03|8
1649499840000|2022-04-09 10:24:00|998.87|988.07|998.89|988.09|998.95|988.15|998.86|988.06|8
1649499850000|2022-04-09 10:24:10|998.88|988.08|998.88|988.08|998.88|988.08|998.88|988.08|1
1649499860000|2022-04-09 10:24:20|998.73|987.93|997.91|987.11|998.73|987.93|997.9|987.1|7
1649499870000|2022-04-09 10:24:30|997.74|986.94|997.74|986.94|997.74|986.94|997.74|986.94|1
1649499880000|2022-04-09 10:24:40|997.73|986.93|997.73|986.93|997.73|986.93|997.73|986.93|1
1649499890000|2022-04-09 10:24:50|997.74|986.94|997.75|986.95|997.75|986.95|997.74|986.94|2
1649499900000|2022-04-09 10:25:00|997.8|987|997.8|987|997.8|987|997.8|987|1
1649499910000|2022-04-09 10:25:10|997.79|986.99|996.78|985.98|997.79|986.99|996.78|985.98|7
1649499920000|2022-04-09 10:25:20|996.77|985.97|996.02|985.22|996.77|985.97|996.02|985.22|3
1649499930000|2022-04-09 10:25:30|996|985.2|995.07|984.27|996.02|985.22|995.06|984.26|11
1649499940000|2022-04-09 10:25:40|995.06|984.26|994.79|983.99|995.06|984.26|994.79|983.99|4
1649499950000|2022-04-09 10:25:50|994.71|983.91|994.88|984.08|994.88|984.08|994.71|983.91|3
1649499960000|2022-04-09 10:26:00|994.87|984.07|994.97|984.17|994.97|984.17|994.87|984.07|2
1649499970000|2022-04-09 10:26:10|994.87|984.07|994.87|984.07|994.97|984.17|994.79|983.99|5
1649499990000|2022-04-09 10:26:30|994.97|984.17|994.87|984.07|994.97|984.17|994.87|984.07|2
1649500000000|2022-04-09 10:26:40|994.79|983.99|994.8|984|994.8|984|994.79|983.99|2
1649500010000|2022-04-09 10:26:50|994.88|984.08|995.75|984.95|995.75|984.95|994.88|984.08|7
1649500020000|2022-04-09 10:27:00|995.94|985.14|995.74|984.94|995.94|985.14|995.74|984.94|5
1649500030000|2022-04-09 10:27:10|995.4|984.6|995.4|984.6|995.41|984.61|995.4|984.6|7
1649500040000|2022-04-09 10:27:20|995.41|984.61|995.38|984.58|995.41|984.61|995.38|984.58|7
1649500050000|2022-04-09 10:27:30|995.15|984.35|994.8|984|995.15|984.35|994.8|984|3
1649500060000|2022-04-09 10:27:40|994.64|983.84|994.63|983.83|994.64|983.84|994.63|983.83|2
1649500080000|2022-04-09 10:28:00|994.62|983.82|994.62|983.82|994.62|983.82|994.62|983.82|1
1649500090000|2022-04-09 10:28:10|994.61|983.81|994.51|983.71|994.61|983.81|994.51|983.71|3
1649500110000|2022-04-09 10:28:30|994.5|983.7|994.57|983.77|994.57|983.77|994.5|983.7|5
1649500120000|2022-04-09 10:28:40|994.63|983.83|994.63|983.83|994.63|983.83|994.63|983.83|1
1649500130000|2022-04-09 10:28:50|994.45|983.65|994.19|983.39|994.45|983.65|994.19|983.39|3
1649500140000|2022-04-09 10:29:00|994.06|983.26|993.85|983.05|994.06|983.26|993.85|983.05|3
1649500160000|2022-04-09 10:29:20|993.96|983.16|993.93|983.13|993.96|983.16|993.93|983.13|2
1649500180000|2022-04-09 10:29:40|993.8|983|993.8|983|993.8|983|993.8|983|1
1649500200000|2022-04-09 10:30:00|993.63|982.83|993.77|982.97|993.77|982.97|993.63|982.83|2
1649500210000|2022-04-09 10:30:10|993.89|983.09|993.89|983.09|993.89|983.09|993.89|983.09|1
1649500230000|2022-04-09 10:30:30|993.77|982.97|993.77|982.97|993.77|982.97|993.77|982.97|1
1649500240000|2022-04-09 10:30:40|993.67|982.87|993.6|982.8|993.67|982.87|993.6|982.8|2
1649500250000|2022-04-09 10:30:50|993.57|982.77|993.57|982.77|993.57|982.77|993.57|982.77|1
1649500260000|2022-04-09 10:31:00|993.68|982.88|993.68|982.88|993.68|982.88|993.68|982.88|1
1649500270000|2022-04-09 10:31:10|993.72|982.92|993.64|982.84|993.72|982.92|993.64|982.84|2
1649500280000|2022-04-09 10:31:20|993.6|982.8|993.6|982.8|993.6|982.8|993.6|982.8|1
1649500290000|2022-04-09 10:31:30|993.51|982.71|992.89|982.09|993.51|982.71|992.89|982.09|4
1649500300000|2022-04-09 10:31:40|992.8|982|992.8|982|992.8|982|992.8|982|1
1649500310000|2022-04-09 10:31:50|992.62|981.82|992.59|981.79|992.62|981.82|992.59|981.79|2
1649500320000|2022-04-09 10:32:00|992.58|981.78|989|978.2|992.58|981.78|988.98|978.18|24
1649500330000|2022-04-09 10:32:10|988.94|978.14|990.66|979.86|990.66|979.86|988.57|977.77|21
1649500340000|2022-04-09 10:32:20|990.85|980.05|991.52|980.72|992.01|981.21|990.84|980.04|17
1649500350000|2022-04-09 10:32:30|991.51|980.71|991.89|981.09|992.04|981.24|991.51|980.71|9
1649500360000|2022-04-09 10:32:40|991.65|980.85|991.87|981.07|991.87|981.07|990.99|980.19|15
1649500370000|2022-04-09 10:32:50|992.19|981.39|992.27|981.47|992.44|981.64|992.15|981.35|6
1649500380000|2022-04-09 10:33:00|992.39|981.59|992.24|981.44|992.39|981.59|992.15|981.35|16
1649500390000|2022-04-09 10:33:10|992.23|981.43|992.23|981.43|992.24|981.44|992.11|981.31|9
1649500400000|2022-04-09 10:33:20|992.21|981.41|992.01|981.21|992.21|981.41|992.01|981.21|3
1649500410000|2022-04-09 10:33:30|992.02|981.22|992.02|981.22|992.02|981.22|992.02|981.22|1
1649500420000|2022-04-09 10:33:40|992.16|981.36|992.82|982.02|992.82|982.02|992.16|981.36|13
1649500430000|2022-04-09 10:33:50|992.83|982.03|992.88|982.08|993.13|982.33|992.82|982.02|10
1649500440000|2022-04-09 10:34:00|992.89|982.09|994.2|983.4|994.2|983.4|992.89|982.09|17
1649500450000|2022-04-09 10:34:10|994.1|983.3|995.84|985.04|995.84|985.04|994.1|983.3|14
1649500460000|2022-04-09 10:34:20|996.03|985.23|996.62|985.82|996.62|985.82|996.03|985.23|6
1649500470000|2022-04-09 10:34:30|996.28|985.48|996.3|985.5|996.76|985.96|996.22|985.42|16
1649500480000|2022-04-09 10:34:40|996.39|985.59|996.63|985.83|996.63|985.83|996.24|985.44|13
1649500490000|2022-04-09 10:34:50|996.64|985.84|996.96|986.16|996.96|986.16|996.36|985.56|10
1649500500000|2022-04-09 10:35:00|997.08|986.28|997.19|986.39|997.69|986.89|996.92|986.12|12
1649500510000|2022-04-09 10:35:10|996.93|986.13|997.43|986.63|997.85|987.05|996.9|986.1|24
1649500520000|2022-04-09 10:35:20|997.37|986.57|997.11|986.31|997.43|986.63|997.11|986.31|10
1649500530000|2022-04-09 10:35:30|997.04|986.24|997.58|986.78|997.64|986.84|997.04|986.24|7
1649500540000|2022-04-09 10:35:40|997.57|986.77|997.87|987.07|997.88|987.08|997.57|986.77|14
1649500550000|2022-04-09 10:35:50|997.99|987.19|997.87|987.07|997.99|987.19|997.87|987.07|2
1649500560000|2022-04-09 10:36:00|997.86|987.06|997.86|987.06|997.86|987.06|997.86|987.06|1
1649500570000|2022-04-09 10:36:10|997.85|987.05|997.86|987.06|997.86|987.06|997.85|987.05|8
1649500580000|2022-04-09 10:36:20|997.83|987.03|997.84|987.04|997.84|987.04|997.83|987.03|2
1649500590000|2022-04-09 10:36:30|997.83|987.03|997.83|987.03|997.84|987.04|997.83|987.03|3
1649500600000|2022-04-09 10:36:40|997.84|987.04|997.83|987.03|997.84|987.04|997.82|987.02|6
1649500610000|2022-04-09 10:36:50|997.82|987.02|997.81|987.01|997.83|987.03|997.81|987.01|7
1649500620000|2022-04-09 10:37:00|997.78|986.98|997.54|986.74|997.8|987|997.54|986.74|14
1649500630000|2022-04-09 10:37:10|997.55|986.75|997.4|986.6|997.55|986.75|997.4|986.6|11
1649500640000|2022-04-09 10:37:20|997.36|986.56|997.58|986.78|997.58|986.78|997.36|986.56|2
1649500650000|2022-04-09 10:37:30|997.5|986.7|997.5|986.7|997.5|986.7|997.5|986.7|1
1649500660000|2022-04-09 10:37:40|997.46|986.66|997.46|986.66|997.46|986.66|997.46|986.66|1
1649500670000|2022-04-09 10:37:50|997.5|986.7|997.5|986.7|997.5|986.7|997.5|986.7|1
1649500680000|2022-04-09 10:38:00|997.51|986.71|997.5|986.7|997.51|986.71|997.5|986.7|2
1649500690000|2022-04-09 10:38:10|997.46|986.66|997.48|986.68|997.49|986.69|997.46|986.66|6
1649500700000|2022-04-09 10:38:20|997.49|986.69|996.92|986.12|997.49|986.69|996.92|986.12|14
1649500710000|2022-04-09 10:38:30|996.69|985.89|996.69|985.89|996.69|985.89|996.69|985.89|1
1649500720000|2022-04-09 10:38:40|996.85|986.05|996.84|986.04|996.85|986.05|996.84|986.04|2
1649500730000|2022-04-09 10:38:50|996.85|986.05|996.84|986.04|996.85|986.05|996.84|986.04|18
1649500740000|2022-04-09 10:39:00|996.85|986.05|997.22|986.42|997.22|986.42|996.85|986.05|6
1649500750000|2022-04-09 10:39:10|997.44|986.64|997.71|986.91|997.84|987.04|997.44|986.64|9
1649500760000|2022-04-09 10:39:20|997.72|986.92|997.82|987.02|997.9|987.1|997.72|986.92|4
1649500770000|2022-04-09 10:39:30|997.81|987.01|997.82|987.02|997.82|987.02|997.81|987.01|2
1649500780000|2022-04-09 10:39:40|997.9|987.1|997.87|987.07|997.9|987.1|997.87|987.07|2
1649500800000|2022-04-09 10:40:00|997.81|987.01|998.44|987.64|998.44|987.64|997.39|986.59|16
1649500810000|2022-04-09 10:40:10|998.45|987.65|998|987.2|998.49|987.69|998|987.2|16
1649500820000|2022-04-09 10:40:20|998.2|987.4|998.3|987.5|998.31|987.51|998.2|987.4|4
1649500830000|2022-04-09 10:40:30|998.31|987.51|998.09|987.29|998.31|987.51|998.09|987.29|7
1649500850000|2022-04-09 10:40:50|997.95|987.15|998.14|987.34|998.14|987.34|997.95|987.15|4
1649500860000|2022-04-09 10:41:00|998.02|987.22|998.02|987.22|998.16|987.36|997.91|987.11|5
1649500870000|2022-04-09 10:41:10|998.14|987.34|998.14|987.34|998.14|987.34|998.14|987.34|1
1649500890000|2022-04-09 10:41:30|998.24|987.44|998.14|987.34|998.24|987.44|998.14|987.34|2
1649500910000|2022-04-09 10:41:50|998.13|987.33|998.25|987.45|998.25|987.45|998.13|987.33|2
1649500920000|2022-04-09 10:42:00|998.31|987.51|998.21|987.41|998.32|987.52|998.21|987.41|8
1649500930000|2022-04-09 10:42:10|998.31|987.51|998.31|987.51|998.32|987.52|998.31|987.51|7
1649500940000|2022-04-09 10:42:20|998.32|987.52|998.2|987.4|998.34|987.54|998.2|987.4|3
1649500950000|2022-04-09 10:42:30|997.99|987.19|997.59|986.79|998.02|987.22|997.59|986.79|5
1649500960000|2022-04-09 10:42:40|997.45|986.65|996.87|986.07|997.45|986.65|996.87|986.07|15
1649500970000|2022-04-09 10:42:50|996.88|986.08|996.97|986.17|997.04|986.24|996.87|986.07|12
1649500980000|2022-04-09 10:43:00|996.96|986.16|996.94|986.14|997.29|986.49|996.94|986.14|19
1649500990000|2022-04-09 10:43:10|996.95|986.15|997.13|986.33|997.29|986.49|996.94|986.14|6
1649501000000|2022-04-09 10:43:20|997.03|986.23|997.03|986.23|997.04|986.24|997.03|986.23|5
1649501010000|2022-04-09 10:43:30|997.04|986.24|997.03|986.23|997.04|986.24|997.03|986.23|14
1649501020000|2022-04-09 10:43:40|997.04|986.24|997.03|986.23|997.04|986.24|997.03|986.23|16
1649501030000|2022-04-09 10:43:50|997.04|986.24|997.03|986.23|997.04|986.24|997.03|986.23|14
1649501040000|2022-04-09 10:44:00|997.04|986.24|997.3|986.5|997.39|986.59|997.03|986.23|13
1649501050000|2022-04-09 10:44:10|997.26|986.46|997.26|986.46|997.27|986.47|997.26|986.46|3
1649501060000|2022-04-09 10:44:20|997.27|986.47|997.26|986.46|997.27|986.47|997.26|986.46|6
1649501070000|2022-04-09 10:44:30|997.27|986.47|997.26|986.46|997.27|986.47|997.26|986.46|2
1649501080000|2022-04-09 10:44:40|997.27|986.47|997.26|986.46|997.27|986.47|997.26|986.46|6
1649501090000|2022-04-09 10:44:50|997.27|986.47|997.26|986.46|997.27|986.47|997.26|986.46|6
1649501100000|2022-04-09 10:45:00|997.27|986.47|997.3|986.5|997.39|986.59|997.26|986.46|7
1649501110000|2022-04-09 10:45:10|997.22|986.42|997.22|986.42|997.31|986.51|997.22|986.42|5
1649501120000|2022-04-09 10:45:20|997.31|986.51|997.22|986.42|997.31|986.51|997.22|986.42|10
1649501130000|2022-04-09 10:45:30|997.31|986.51|997.22|986.42|997.31|986.51|997.22|986.42|6
1649501140000|2022-04-09 10:45:40|997.1|986.3|996.08|985.28|997.1|986.3|996.08|985.28|9
1649501150000|2022-04-09 10:45:50|996.07|985.27|995.9|985.1|996.08|985.28|995.9|985.1|7
1649501170000|2022-04-09 10:46:10|995.69|984.89|994.45|983.65|995.69|984.89|994.45|983.65|10
1649501180000|2022-04-09 10:46:20|994.46|983.66|994.33|983.53|994.46|983.66|994.14|983.34|11
1649501190000|2022-04-09 10:46:30|994.36|983.56|994.55|983.75|994.91|984.11|994.36|983.56|18
1649501200000|2022-04-09 10:46:40|994.61|983.81|994.46|983.66|994.61|983.81|994.46|983.66|17
1649501210000|2022-04-09 10:46:50|994.52|983.72|994.46|983.66|994.52|983.72|994.46|983.66|18
1649501220000|2022-04-09 10:47:00|994.52|983.72|994.22|983.42|994.52|983.72|994.22|983.42|8
1649501230000|2022-04-09 10:47:10|994.12|983.32|994.99|984.19|994.99|984.19|994.12|983.32|6
1649501240000|2022-04-09 10:47:20|994.97|984.17|996.06|985.26|996.06|985.26|994.97|984.17|10
1649501250000|2022-04-09 10:47:30|996.38|985.58|996.28|985.48|996.5|985.7|996.23|985.43|4
1649501260000|2022-04-09 10:47:40|996.23|985.43|996.04|985.24|996.23|985.43|996.04|985.24|4
1649501270000|2022-04-09 10:47:50|995.83|985.03|995.98|985.18|995.98|985.18|995.44|984.64|7
1649501280000|2022-04-09 10:48:00|995.88|985.08|995.63|984.83|995.88|985.08|995.63|984.83|3
1649501290000|2022-04-09 10:48:10|995.5|984.7|995.18|984.38|995.5|984.7|995.18|984.38|5
1649501310000|2022-04-09 10:48:30|995.14|984.34|995.14|984.34|995.14|984.34|995.14|984.34|1
1649501320000|2022-04-09 10:48:40|994.98|984.18|995.14|984.34|995.4|984.6|994.96|984.16|10
1649501330000|2022-04-09 10:48:50|995.16|984.36|995.4|984.6|995.4|984.6|995.14|984.34|19
1649501340000|2022-04-09 10:49:00|995.35|984.55|995.39|984.59|995.4|984.6|995.34|984.54|9
1649501350000|2022-04-09 10:49:10|995.34|984.54|995.58|984.78|995.58|984.78|995.27|984.47|6
1649501370000|2022-04-09 10:49:30|995.54|984.74|995.12|984.32|995.54|984.74|995.11|984.31|16
1649501380000|2022-04-09 10:49:40|995.11|984.31|995.12|984.32|995.12|984.32|995.11|984.31|18
1649501390000|2022-04-09 10:49:50|995.11|984.31|994.52|983.72|995.12|984.32|994.32|983.52|11
1649501400000|2022-04-09 10:50:00|994.53|983.73|994.89|984.09|994.89|984.09|994.53|983.73|3
1649501410000|2022-04-09 10:50:10|995.01|984.21|994.82|984.02|995.02|984.22|994.53|983.73|9
1649501420000|2022-04-09 10:50:20|994.69|983.89|994.67|983.87|994.69|983.89|994.67|983.87|2
1649501430000|2022-04-09 10:50:30|994.56|983.76|994.56|983.76|994.56|983.76|994.56|983.76|1
1649501460000|2022-04-09 10:51:00|994.7|983.9|994.7|983.9|994.71|983.91|994.7|983.9|5
1649501470000|2022-04-09 10:51:10|994.71|983.91|994.84|984.04|994.84|984.04|994.7|983.9|4
1649501480000|2022-04-09 10:51:20|994.75|983.95|994.75|983.95|994.75|983.95|994.75|983.95|1
1649501490000|2022-04-09 10:51:30|994.51|983.71|994.51|983.71|994.51|983.71|994.51|983.71|1
1649501500000|2022-04-09 10:51:40|994.33|983.53|994.62|983.82|994.62|983.82|994.33|983.53|9
1649501510000|2022-04-09 10:51:50|994.63|983.83|994.62|983.82|994.63|983.83|994.62|983.82|2
1649501520000|2022-04-09 10:52:00|994.63|983.83|995.85|985.05|995.85|985.05|994.62|983.82|14
1649501530000|2022-04-09 10:52:10|995.97|985.17|995.94|985.14|996.03|985.23|995.94|985.14|6
1649501540000|2022-04-09 10:52:20|995.96|985.16|996.01|985.21|996.03|985.23|995.94|985.14|13
1649501550000|2022-04-09 10:52:30|996.03|985.23|996.79|985.99|996.79|985.99|996.01|985.21|7
1649501560000|2022-04-09 10:52:40|996.77|985.97|996.29|985.49|996.77|985.97|996.29|985.49|7
1649501570000|2022-04-09 10:52:50|996.32|985.52|996.29|985.49|996.32|985.52|996.29|985.49|14
1649501580000|2022-04-09 10:53:00|996.32|985.52|995.27|984.47|996.32|985.52|995.27|984.47|21
1649501590000|2022-04-09 10:53:10|995.28|984.48|995.28|984.48|995.29|984.49|995.28|984.48|3
1649501600000|2022-04-09 10:53:20|995.34|984.54|996.01|985.21|996.02|985.22|995.34|984.54|10
1649501610000|2022-04-09 10:53:30|996.02|985.22|996.32|985.52|996.32|985.52|996.01|985.21|19
1649501620000|2022-04-09 10:53:40|996.25|985.45|996.42|985.62|996.5|985.7|996.25|985.45|19
1649501630000|2022-04-09 10:53:50|996.33|985.53|996|985.2|996.33|985.53|995.74|984.94|13
1649501640000|2022-04-09 10:54:00|996.2|985.4|996.02|985.22|996.2|985.4|995.87|985.07|14
1649501650000|2022-04-09 10:54:10|996.01|985.21|996.02|985.22|996.02|985.22|996.01|985.21|16
1649501660000|2022-04-09 10:54:20|996.01|985.21|996.02|985.22|996.02|985.22|996.01|985.21|10
1649501670000|2022-04-09 10:54:30|996.01|985.21|995.4|984.6|996.02|985.22|995.4|984.6|9
1649501680000|2022-04-09 10:54:40|995.43|984.63|995.63|984.83|995.63|984.83|995.43|984.63|4
1649501690000|2022-04-09 10:54:50|995.76|984.96|995.78|984.98|995.79|984.99|995.76|984.96|14
1649501700000|2022-04-09 10:55:00|995.79|984.99|996.01|985.21|996.01|985.21|995.78|984.98|16
1649501710000|2022-04-09 10:55:10|995.94|985.14|996.03|985.23|996.03|985.23|995.94|985.14|6
1649501720000|2022-04-09 10:55:20|996.04|985.24|996.84|986.04|996.84|986.04|996.03|985.23|10
1649501730000|2022-04-09 10:55:30|996.91|986.11|996.91|986.11|996.97|986.17|996.91|986.11|3
1649501760000|2022-04-09 10:56:00|996.97|986.17|996.93|986.13|997.26|986.46|996.92|986.12|14
1649501770000|2022-04-09 10:56:10|996.92|986.12|996.9|986.1|997.12|986.32|996.84|986.04|12
1649501790000|2022-04-09 10:56:30|996.98|986.18|996.99|986.19|996.99|986.19|996.98|986.18|6
1649501800000|2022-04-09 10:56:40|996.98|986.18|997.84|987.04|997.85|987.05|996.96|986.16|13
1649501810000|2022-04-09 10:56:50|997.85|987.05|997.71|986.91|997.87|987.07|997.71|986.91|14
1649501820000|2022-04-09 10:57:00|997.81|987.01|997.81|987.01|997.81|987.01|997.81|987.01|1
1649501830000|2022-04-09 10:57:10|997.88|987.08|997.92|987.12|997.96|987.16|997.88|987.08|3
1649501870000|2022-04-09 10:57:50|997.88|987.08|997.81|987.01|997.88|987.08|997.81|987.01|2
1649501880000|2022-04-09 10:58:00|997.48|986.68|997.26|986.46|997.48|986.68|997.26|986.46|2
1649501890000|2022-04-09 10:58:10|997.28|986.48|997.83|987.03|997.85|987.05|997.28|986.48|16
1649501900000|2022-04-09 10:58:20|997.84|987.04|997.78|986.98|997.84|987.04|997.78|986.98|18
1649501910000|2022-04-09 10:58:30|997.79|986.99|997.72|986.92|997.79|986.99|997.72|986.92|3
1649501920000|2022-04-09 10:58:40|997.73|986.93|997.96|987.16|997.97|987.17|997.72|986.92|10
1649501930000|2022-04-09 10:58:50|997.97|987.17|998.41|987.61|998.41|987.61|997.96|987.16|9
1649501950000|2022-04-09 10:59:10|998.63|987.83|998.85|988.05|998.85|988.05|998.63|987.83|2
1649501960000|2022-04-09 10:59:20|999.07|988.27|999.07|988.27|999.11|988.31|999.07|988.27|13
1649501970000|2022-04-09 10:59:30|999.11|988.31|999.07|988.27|999.11|988.31|999.07|988.27|14
1649501980000|2022-04-09 10:59:40|999.11|988.31|999.78|988.98|999.78|988.98|999.07|988.27|11
1649501990000|2022-04-09 10:59:50|999.83|989.03|999.84|989.04|999.84|989.04|999.83|989.03|6
1649502000000|2022-04-09 11:00:00|999.83|989.03|1000.04|989.24|1000.04|989.24|999.83|989.03|7
1649502010000|2022-04-09 11:00:10|1000.02|989.22|1000.77|989.97|1000.77|989.97|1000.02|989.22|16
1649502020000|2022-04-09 11:00:20|1000.89|990.09|1000.9|990.1|1000.9|990.1|1000.89|990.09|2
1649502030000|2022-04-09 11:00:30|1000.92|990.12|1000.18|989.38|1000.92|990.12|1000.18|989.38|7
1649502050000|2022-04-09 11:00:50|1000.13|989.33|1000.13|989.33|1000.13|989.33|1000.13|989.33|1
1649502060000|2022-04-09 11:01:00|1000.18|989.38|999.89|989.09|1000.18|989.38|999.89|989.09|5
1649502070000|2022-04-09 11:01:10|999.83|989.03|998.89|988.09|999.83|989.03|998.89|988.09|8
1649502080000|2022-04-09 11:01:20|998.79|987.99|998.84|988.04|998.92|988.12|998.79|987.99|5
1649502090000|2022-04-09 11:01:30|998.79|987.99|998.82|988.02|998.82|988.02|998.79|987.99|2
1649502100000|2022-04-09 11:01:40|998.94|988.14|999.09|988.29|999.1|988.3|998.94|988.14|5
1649502110000|2022-04-09 11:01:50|999.1|988.3|999.56|988.76|999.56|988.76|999.09|988.29|9
1649502120000|2022-04-09 11:02:00|999.69|988.89|999.75|988.95|999.89|989.09|999.69|988.89|7
1649502130000|2022-04-09 11:02:10|999.76|988.96|1000.06|989.26|1000.06|989.26|999.76|988.96|5
1649502140000|2022-04-09 11:02:20|1000.08|989.28|1000.22|989.42|1000.22|989.42|1000.06|989.26|5
1649502150000|2022-04-09 11:02:30|1000.05|989.25|999.9|989.1|1000.05|989.25|999.9|989.1|3
1649502160000|2022-04-09 11:02:40|999.62|988.82|999.62|988.82|999.62|988.82|999.62|988.82|1
1649502170000|2022-04-09 11:02:50|999.63|988.83|999.98|989.18|999.98|989.18|999.62|988.82|7
1649502180000|2022-04-09 11:03:00|1000.19|989.39|1000.19|989.39|1000.19|989.39|1000.19|989.39|1
1649502200000|2022-04-09 11:03:20|1000.25|989.45|1000.24|989.44|1000.25|989.45|1000.04|989.24|4
1649502210000|2022-04-09 11:03:30|1000.04|989.24|999.75|988.95|1000.04|989.24|999.75|988.95|3
1649502220000|2022-04-09 11:03:40|999.56|988.76|999.03|988.23|999.56|988.76|999.03|988.23|8
1649502230000|2022-04-09 11:03:50|999.04|988.24|998.82|988.02|999.13|988.33|998.82|988.02|9
1649502240000|2022-04-09 11:04:00|998.94|988.14|999.04|988.24|999.04|988.24|998.94|988.14|2
1649502250000|2022-04-09 11:04:10|998.96|988.16|998.82|988.02|998.96|988.16|998.82|988.02|2
1649502260000|2022-04-09 11:04:20|998.81|988.01|998.76|987.96|998.81|988.01|998.76|987.96|4
1649502270000|2022-04-09 11:04:30|998.71|987.91|998.82|988.02|998.82|988.02|998.35|987.55|7
1649502280000|2022-04-09 11:04:40|998.74|987.94|998.4|987.6|998.74|987.94|998.4|987.6|5
1649502300000|2022-04-09 11:05:00|998.43|987.63|998.36|987.56|998.43|987.63|998.36|987.56|5
1649502310000|2022-04-09 11:05:10|998.38|987.58|998.88|988.08|998.99|988.19|998.38|987.58|5
1649502340000|2022-04-09 11:05:40|998.89|988.09|998.88|988.08|998.89|988.09|998.88|988.08|2
1649502350000|2022-04-09 11:05:50|998.99|988.19|999.11|988.31|999.11|988.31|998.99|988.19|6
1649502360000|2022-04-09 11:06:00|999.27|988.47|999.63|988.83|999.63|988.83|999.27|988.47|10
1649502370000|2022-04-09 11:06:10|999.86|989.06|999.86|989.06|999.86|989.06|999.86|989.06|1
1649502380000|2022-04-09 11:06:20|999.87|989.07|999.57|988.77|999.87|989.07|999.57|988.77|7
1649502390000|2022-04-09 11:06:30|999.58|988.78|999.47|988.67|999.58|988.78|999.47|988.67|3
1649502410000|2022-04-09 11:06:50|999.48|988.68|999.48|988.68|999.85|989.05|999.48|988.68|11
1649502420000|2022-04-09 11:07:00|999.58|988.78|999.58|988.78|999.58|988.78|999.58|988.78|1
1649502440000|2022-04-09 11:07:20|999.48|988.68|999.18|988.38|999.48|988.68|999.18|988.38|4
1649502450000|2022-04-09 11:07:30|999.24|988.44|999.24|988.44|999.24|988.44|999.18|988.38|17
1649502460000|2022-04-09 11:07:40|999.18|988.38|998.97|988.17|999.24|988.44|998.97|988.17|15
1649502470000|2022-04-09 11:07:50|999.09|988.29|999.33|988.53|999.33|988.53|999.09|988.29|5
1649502480000|2022-04-09 11:08:00|999.29|988.49|999.33|988.53|999.34|988.54|999.29|988.49|18
1649502490000|2022-04-09 11:08:10|999.34|988.54|999.09|988.29|999.34|988.54|999.09|988.29|19
1649502500000|2022-04-09 11:08:20|998.95|988.15|999.09|988.29|999.09|988.29|998.95|988.15|10
1649502510000|2022-04-09 11:08:30|999.08|988.28|998.95|988.15|999.09|988.29|998.95|988.15|3
1649502520000|2022-04-09 11:08:40|998.83|988.03|998.8|988|998.83|988.03|998.8|988|2
1649502530000|2022-04-09 11:08:50|998.81|988.01|998.8|988|998.81|988.01|998.8|988|8
1649502540000|2022-04-09 11:09:00|998.78|987.98|998.78|987.98|998.78|987.98|998.78|987.98|1
1649502560000|2022-04-09 11:09:20|998.55|987.75|998.21|987.41|998.55|987.75|998.2|987.4|5
1649502570000|2022-04-09 11:09:30|998.2|987.4|998.23|987.43|998.26|987.46|998.2|987.4|6
1649502580000|2022-04-09 11:09:40|998.2|987.4|998.51|987.71|998.51|987.71|998.2|987.4|5
1649502590000|2022-04-09 11:09:50|998.44|987.64|998.17|987.37|998.46|987.66|998.17|987.37|9
1649502600000|2022-04-09 11:10:00|998.19|987.39|998.1|987.3|998.19|987.39|998.1|987.3|11
1649502610000|2022-04-09 11:10:10|998.11|987.31|998.13|987.33|998.15|987.35|998.1|987.3|11
1649502620000|2022-04-09 11:10:20|998.15|987.35|998.07|987.27|998.15|987.35|998.07|987.27|11
1649502630000|2022-04-09 11:10:30|998.09|987.29|998.04|987.24|998.09|987.29|998.04|987.24|11
1649502640000|2022-04-09 11:10:40|998.06|987.26|998.18|987.38|998.18|987.38|998.04|987.24|8
1649502650000|2022-04-09 11:10:50|998.09|987.29|998.05|987.25|998.11|987.31|998.05|987.25|4
1649502660000|2022-04-09 11:11:00|998.08|987.28|998.23|987.43|998.23|987.43|998.05|987.25|19
1649502670000|2022-04-09 11:11:10|998.22|987.42|998.23|987.43|998.23|987.43|998.22|987.42|18
1649502680000|2022-04-09 11:11:20|998.24|987.44|998.23|987.43|998.24|987.44|998.23|987.43|10
1649502690000|2022-04-09 11:11:30|998.24|987.44|999.22|988.42|999.22|988.42|998.16|987.36|13
1649502700000|2022-04-09 11:11:40|999.2|988.4|999.22|988.42|999.22|988.42|999.2|988.4|2
1649502710000|2022-04-09 11:11:50|999.2|988.4|999.36|988.56|999.36|988.56|999.2|988.4|3
1649502730000|2022-04-09 11:12:10|999.44|988.64|999.44|988.64|999.44|988.64|999.38|988.58|10
1649502740000|2022-04-09 11:12:20|999.43|988.63|999.44|988.64|999.44|988.64|999.43|988.63|16
1649502750000|2022-04-09 11:12:30|999.43|988.63|999.44|988.64|999.44|988.64|999.43|988.63|18
1649502760000|2022-04-09 11:12:40|999.43|988.63|999.91|989.11|999.91|989.11|999.43|988.63|20
1649502770000|2022-04-09 11:12:50|999.9|989.1|1000.1|989.3|1000.1|989.3|999.9|989.1|11
1649502780000|2022-04-09 11:13:00|1000.26|989.46|1000.26|989.46|1000.26|989.46|1000.26|989.46|1
1649502800000|2022-04-09 11:13:20|1000.28|989.48|1000.32|989.52|1000.42|989.62|1000.28|989.48|5
1649502820000|2022-04-09 11:13:40|1000.36|989.56|1000.4|989.6|1000.4|989.6|1000.32|989.52|20
1649502830000|2022-04-09 11:13:50|1000.39|989.59|1000.4|989.6|1000.4|989.6|1000.39|989.59|16
1649502840000|2022-04-09 11:14:00|1000.39|989.59|1000.39|989.59|1000.4|989.6|1000.39|989.59|15
1649502850000|2022-04-09 11:14:10|1000.4|989.6|1000.02|989.22|1000.4|989.6|1000.02|989.22|5
1649502860000|2022-04-09 11:14:20|999.9|989.1|999.65|988.85|999.9|989.1|999.55|988.75|4
1649502870000|2022-04-09 11:14:30|999.75|988.95|1000.01|989.21|1000.01|989.21|999.75|988.95|2
1649502880000|2022-04-09 11:14:40|1000.12|989.32|999.87|989.07|1000.12|989.32|999.87|989.07|3
1649502900000|2022-04-09 11:15:00|999.9|989.1|1000.05|989.25|1000.06|989.26|999.9|989.1|4
1649502910000|2022-04-09 11:15:10|1000.06|989.26|1000.34|989.54|1000.35|989.55|1000.05|989.25|15
1649502920000|2022-04-09 11:15:20|1000.35|989.55|1000.37|989.57|1000.44|989.64|1000.34|989.54|15
1649502930000|2022-04-09 11:15:30|1000.44|989.64|1000.37|989.57|1000.44|989.64|1000.37|989.57|14
1649502940000|2022-04-09 11:15:40|1000.44|989.64|1000.4|989.6|1000.44|989.64|1000.4|989.6|17
1649502950000|2022-04-09 11:15:50|1000.41|989.61|1001.05|990.25|1001.05|990.25|1000.39|989.59|16
1649502960000|2022-04-09 11:16:00|1001.07|990.27|1001.13|990.33|1001.14|990.34|1001.06|990.26|14
1649502970000|2022-04-09 11:16:10|1001.14|990.34|1001.15|990.35|1001.16|990.36|1001.09|990.29|11
1649502980000|2022-04-09 11:16:20|1001.09|990.29|1001.09|990.29|1001.09|990.29|1001.01|990.21|3
1649502990000|2022-04-09 11:16:30|1001.11|990.31|1000.51|989.71|1001.11|990.31|1000.51|989.71|6
1649503020000|2022-04-09 11:17:00|1000.47|989.67|1000.48|989.68|1000.48|989.68|1000.47|989.67|2
1649503030000|2022-04-09 11:17:10|1000.63|989.83|1001.06|990.26|1001.06|990.26|1000.63|989.83|3
1649503050000|2022-04-09 11:17:30|1001.07|990.27|1001.08|990.28|1001.13|990.33|1001.07|990.27|15
1649503060000|2022-04-09 11:17:40|1001.11|990.31|1001.26|990.46|1001.26|990.46|1001.08|990.28|4
1649503070000|2022-04-09 11:17:50|1001.08|990.28|1001.12|990.32|1001.18|990.38|1001.08|990.28|12
1649503080000|2022-04-09 11:18:00|1001.14|990.34|1001.07|990.27|1001.14|990.34|1001.07|990.27|19
1649503090000|2022-04-09 11:18:10|1001.09|990.29|1001.07|990.27|1001.09|990.29|1001.07|990.27|18
1649503100000|2022-04-09 11:18:20|1001.09|990.29|1001.07|990.27|1001.09|990.29|1001.07|990.27|16
1649503110000|2022-04-09 11:18:30|1001.09|990.29|1001.12|990.32|1001.13|990.33|1001.07|990.27|15
1649503140000|2022-04-09 11:19:00|1001.14|990.34|1001.2|990.4|1001.2|990.4|1001.14|990.34|3
1649503180000|2022-04-09 11:19:40|1001.26|990.46|1001.26|990.46|1001.26|990.46|1001.26|990.46|1
1649503190000|2022-04-09 11:19:50|1001.33|990.53|1001.51|990.71|1002|991.2|1001.33|990.53|7
1649503200000|2022-04-09 11:20:00|1001.52|990.72|1001.52|990.72|1001.52|990.72|1001.52|990.72|1
1649503210000|2022-04-09 11:20:10|1001.68|990.88|1001.68|990.88|1001.68|990.88|1001.68|990.88|1
1649503220000|2022-04-09 11:20:20|1001.69|990.89|1001.69|990.89|1001.69|990.89|1001.69|990.89|1
1649503240000|2022-04-09 11:20:40|1001.54|990.74|1001.54|990.74|1001.54|990.74|1001.54|990.74|1
1649503250000|2022-04-09 11:20:50|1001.71|990.91|1001.94|991.14|1002.03|991.23|1001.71|990.91|4
1649503260000|2022-04-09 11:21:00|1002|991.2|1002|991.2|1002.1|991.3|1002|991.2|3
1649503270000|2022-04-09 11:21:10|1002.02|991.22|1002.02|991.22|1002.33|991.53|1002.02|991.22|5
1649503290000|2022-04-09 11:21:30|1001.88|991.08|1001.88|991.08|1001.88|991.08|1001.88|991.08|1
1649503320000|2022-04-09 11:22:00|1001.76|990.96|1001.56|990.76|1001.76|990.96|1001.53|990.73|7
1649503330000|2022-04-09 11:22:10|1001.42|990.62|1001.42|990.62|1001.42|990.62|1001.41|990.61|11
1649503340000|2022-04-09 11:22:20|1001.41|990.61|1001.42|990.62|1001.42|990.62|1001.41|990.61|16
1649503350000|2022-04-09 11:22:30|1001.41|990.61|1001.42|990.62|1001.42|990.62|1001.41|990.61|16
1649503360000|2022-04-09 11:22:40|1001.41|990.61|1001.53|990.73|1001.53|990.73|1001.41|990.61|11
1649503380000|2022-04-09 11:23:00|1001.57|990.77|1001.52|990.72|1001.57|990.77|1001.52|990.72|2
1649503390000|2022-04-09 11:23:10|1001.46|990.66|1001.46|990.66|1001.52|990.72|1001.46|990.66|3
1649503440000|2022-04-09 11:24:00|1001.27|990.47|1001.27|990.47|1001.27|990.47|1001.27|990.47|1
1649503460000|2022-04-09 11:24:20|1001.47|990.67|1001.03|990.23|1001.47|990.67|1001.03|990.23|3
1649503470000|2022-04-09 11:24:30|1000.87|990.07|1000.54|989.74|1000.87|990.07|1000.54|989.74|3
1649503480000|2022-04-09 11:24:40|1000.49|989.69|999.23|988.43|1000.49|989.69|999.23|988.43|12
1649503490000|2022-04-09 11:24:50|998.81|988.01|998.81|988.01|998.82|988.02|998.81|988.01|3
1649503500000|2022-04-09 11:25:00|998.8|988|998|987.2|998.8|988|998|987.2|8
1649503510000|2022-04-09 11:25:10|998.2|987.4|998.34|987.54|998.34|987.54|998.2|987.4|3
1649503520000|2022-04-09 11:25:20|998.36|987.56|997.89|987.09|998.36|987.56|997.89|987.09|11
1649503530000|2022-04-09 11:25:30|997.88|987.08|997.56|986.76|997.88|987.08|997.56|986.76|9
1649503540000|2022-04-09 11:25:40|997.57|986.77|997.49|986.69|997.57|986.77|997.49|986.69|14
1649503550000|2022-04-09 11:25:50|997.37|986.57|997.51|986.71|997.51|986.71|997.37|986.57|4
1649503560000|2022-04-09 11:26:00|997.5|986.7|997.32|986.52|997.5|986.7|997.31|986.51|15
1649503570000|2022-04-09 11:26:10|997.31|986.51|997.8|987|997.8|987|997.31|986.51|10
1649503580000|2022-04-09 11:26:20|997.81|987.01|997.98|987.18|998.03|987.23|997.81|987.01|5
1649503610000|2022-04-09 11:26:50|998.07|987.27|998.07|987.27|998.07|987.27|998.07|987.27|1
1649503620000|2022-04-09 11:27:00|997.98|987.18|998.42|987.62|998.42|987.62|997.98|987.18|5
1649503630000|2022-04-09 11:27:10|998.45|987.65|998.45|987.65|998.45|987.65|998.45|987.65|1
1649503640000|2022-04-09 11:27:20|998.41|987.61|998.63|987.83|998.64|987.84|998.41|987.61|6
1649503650000|2022-04-09 11:27:30|998.6|987.8|998.63|987.83|998.63|987.83|998.6|987.8|6
1649503660000|2022-04-09 11:27:40|998.6|987.8|998.51|987.71|998.63|987.83|998.45|987.65|7
1649503670000|2022-04-09 11:27:50|998.45|987.65|998.55|987.75|998.56|987.76|998.45|987.65|13
1649503680000|2022-04-09 11:28:00|998.56|987.76|999.98|989.18|999.98|989.18|998.55|987.75|18
1649503690000|2022-04-09 11:28:10|999.97|989.17|1000.31|989.51|1000.32|989.52|999.97|989.17|19
1649503700000|2022-04-09 11:28:20|1000.32|989.52|1000.31|989.51|1000.32|989.52|1000.31|989.51|18
1649503710000|2022-04-09 11:28:30|1000.32|989.52|1000.41|989.61|1000.41|989.61|1000.31|989.51|19
1649503720000|2022-04-09 11:28:40|1000.4|989.6|1000.41|989.61|1000.41|989.61|1000.28|989.48|4
1649503730000|2022-04-09 11:28:50|1000.45|989.65|1000.02|989.22|1000.45|989.65|1000.02|989.22|6
1649503740000|2022-04-09 11:29:00|1000.17|989.37|999.95|989.15|1000.17|989.37|999.95|989.15|2
1649503750000|2022-04-09 11:29:10|1000.07|989.27|1000.2|989.4|1000.2|989.4|1000.07|989.27|4
1649503760000|2022-04-09 11:29:20|1000.19|989.39|1000.06|989.26|1000.19|989.39|1000.06|989.26|5
1649503770000|2022-04-09 11:29:30|1000|989.2|999.91|989.11|1000|989.2|999.91|989.11|3
1649503800000|2022-04-09 11:30:00|999.93|989.13|1000.3|989.5|1000.3|989.5|999.93|989.13|5
1649503810000|2022-04-09 11:30:10|1000.32|989.52|1000.89|990.09|1000.89|990.09|1000.32|989.52|8
1649503820000|2022-04-09 11:30:20|1000.9|990.1|1000.91|990.11|1000.91|990.11|1000.9|990.1|4
1649503830000|2022-04-09 11:30:30|1001|990.2|1001|990.2|1001|990.2|1001|990.2|1
1649503840000|2022-04-09 11:30:40|1001.12|990.32|1001.16|990.36|1001.21|990.41|1001.12|990.32|6
1649503850000|2022-04-09 11:30:50|1001.19|990.39|1001.4|990.6|1001.4|990.6|1001.19|990.39|2
1649503860000|2022-04-09 11:31:00|1001.35|990.55|1001.35|990.55|1001.35|990.55|1001.35|990.55|1
1649503870000|2022-04-09 11:31:10|1001.4|990.6|1001.4|990.6|1001.4|990.6|1001.4|990.6|1
1649503880000|2022-04-09 11:31:20|1001.28|990.48|1001.28|990.48|1001.28|990.48|1001.28|990.48|1
1649503890000|2022-04-09 11:31:30|1001.37|990.57|1001.37|990.57|1001.37|990.57|1001.29|990.49|3
1649503900000|2022-04-09 11:31:40|1001.27|990.47|1000.77|989.97|1001.27|990.47|1000.77|989.97|12
1649503910000|2022-04-09 11:31:50|1000.82|990.02|1000.82|990.02|1000.82|990.02|1000.82|990.02|1
1649503920000|2022-04-09 11:32:00|1000.6|989.8|1000.84|990.04|1000.84|990.04|1000.6|989.8|3
1649503930000|2022-04-09 11:32:10|1000.53|989.73|1000.28|989.48|1000.59|989.79|1000.28|989.48|5
1649503940000|2022-04-09 11:32:20|1000.23|989.43|1000.04|989.24|1000.23|989.43|1000.04|989.24|3
1649503950000|2022-04-09 11:32:30|1000.09|989.29|999.95|989.15|1000.1|989.3|999.95|989.15|5
1649503960000|2022-04-09 11:32:40|999.94|989.14|999.99|989.19|999.99|989.19|999.94|989.14|2
1649503970000|2022-04-09 11:32:50|999.92|989.12|999.7|988.9|999.92|989.12|999.7|988.9|3
1649503980000|2022-04-09 11:33:00|999.61|988.81|999.61|988.81|999.61|988.81|999.17|988.37|6
1649503990000|2022-04-09 11:33:10|999.41|988.61|999.41|988.61|999.41|988.61|999.41|988.61|1
1649504000000|2022-04-09 11:33:20|999.48|988.68|999.48|988.68|999.48|988.68|999.48|988.68|1
1649504010000|2022-04-09 11:33:30|999.23|988.43|999.23|988.43|999.23|988.43|999.23|988.43|1
1649504020000|2022-04-09 11:33:40|999.24|988.44|999.61|988.81|999.61|988.81|999.21|988.41|5
1649504030000|2022-04-09 11:33:50|999.47|988.67|999.35|988.55|999.59|988.79|999.35|988.55|3
1649504040000|2022-04-09 11:34:00|999.15|988.35|999.15|988.35|999.15|988.35|999.15|988.35|1
1649504050000|2022-04-09 11:34:10|999.26|988.46|999.64|988.84|999.64|988.84|999.26|988.46|4
1649504060000|2022-04-09 11:34:20|999.9|989.1|1001.01|990.21|1001.01|990.21|999.9|989.1|7
1649504070000|2022-04-09 11:34:30|1001.02|990.22|1000.61|989.81|1001.02|990.22|1000.56|989.76|6
1649504100000|2022-04-09 11:35:00|1000.52|989.72|1000.26|989.46|1000.52|989.72|1000.26|989.46|3
1649504120000|2022-04-09 11:35:20|1000.33|989.53|1000.34|989.54|1000.34|989.54|1000.16|989.36|4
1649504150000|2022-04-09 11:35:50|1000.29|989.49|1000.29|989.49|1000.3|989.5|1000.29|989.49|3
1649504160000|2022-04-09 11:36:00|1000.41|989.61|1000.41|989.61|1000.42|989.62|1000.41|989.61|15
1649504170000|2022-04-09 11:36:10|1000.42|989.62|1000.23|989.43|1000.42|989.62|1000.19|989.39|12
1649504180000|2022-04-09 11:36:20|1000.25|989.45|1000.1|989.3|1000.25|989.45|1000.1|989.3|3
1649504190000|2022-04-09 11:36:30|1000.09|989.29|998.99|988.19|1000.09|989.29|998.99|988.19|6
1649504200000|2022-04-09 11:36:40|999|988.2|998.99|988.19|999|988.2|998.99|988.19|2
1649504210000|2022-04-09 11:36:50|999.16|988.36|999.35|988.55|999.35|988.55|999.16|988.36|3
1649504220000|2022-04-09 11:37:00|999.58|988.78|999.58|988.78|999.58|988.78|999.58|988.78|1
1649504240000|2022-04-09 11:37:20|999.55|988.75|999.58|988.78|999.58|988.78|999.55|988.75|2
1649504260000|2022-04-09 11:37:40|999.6|988.8|999.59|988.79|999.6|988.8|999.59|988.79|2
1649504270000|2022-04-09 11:37:50|999.85|989.05|999.95|989.15|999.95|989.15|999.85|989.05|2
1649504280000|2022-04-09 11:38:00|1000.09|989.29|999.9|989.1|1000.09|989.29|999.9|989.1|2
1649504290000|2022-04-09 11:38:10|1000.09|989.29|999.63|988.83|1000.09|989.29|999.63|988.83|4
1649504300000|2022-04-09 11:38:20|999.55|988.75|999.55|988.75|999.55|988.75|999.55|988.75|1
1649504310000|2022-04-09 11:38:30|999.63|988.83|999.63|988.83|999.63|988.83|999.32|988.52|4
1649504330000|2022-04-09 11:38:50|999.52|988.72|999.63|988.83|999.63|988.83|999.52|988.72|2
1649504340000|2022-04-09 11:39:00|999.62|988.82|999.62|988.82|999.62|988.82|999.62|988.82|1
1649504360000|2022-04-09 11:39:20|999.39|988.59|999.45|988.65|999.45|988.65|999.39|988.59|2
1649504370000|2022-04-09 11:39:30|999.43|988.63|999.47|988.67|999.47|988.67|999.43|988.63|2
1649504400000|2022-04-09 11:40:00|999.48|988.68|999.45|988.65|999.48|988.68|999.45|988.65|2
1649504410000|2022-04-09 11:40:10|999.48|988.68|999.79|988.99|999.91|989.11|999.48|988.68|7
1649504420000|2022-04-09 11:40:20|999.91|989.11|999.79|988.99|999.91|989.11|999.68|988.88|4
1649504430000|2022-04-09 11:40:30|999.68|988.88|1000.36|989.56|1000.37|989.57|999.68|988.88|11
1649504440000|2022-04-09 11:40:40|1000.37|989.57|1000.88|990.08|1000.88|990.08|1000.34|989.54|8
1649504450000|2022-04-09 11:40:50|1000.91|990.11|1000.88|990.08|1000.91|990.11|1000.88|990.08|2
1649504460000|2022-04-09 11:41:00|1000.87|990.07|1000.87|990.07|1000.87|990.07|1000.87|990.07|1
1649504470000|2022-04-09 11:41:10|1000.89|990.09|1000.66|989.86|1000.89|990.09|1000.56|989.76|15
1649504480000|2022-04-09 11:41:20|1000.92|990.12|1000.92|990.12|1000.92|990.12|1000.92|990.12|1
1649504510000|2022-04-09 11:41:50|1000.89|990.09|1000.87|990.07|1000.89|990.09|1000.87|990.07|3
1649504520000|2022-04-09 11:42:00|1000.82|990.02|1000.82|990.02|1000.82|990.02|1000.82|990.02|1
1649504540000|2022-04-09 11:42:20|1000.81|990.01|1001.03|990.23|1001.03|990.23|1000.81|990.01|3
1649504550000|2022-04-09 11:42:30|1001.04|990.24|1001.11|990.31|1001.12|990.32|1001.03|990.23|5
1649504560000|2022-04-09 11:42:40|1001.12|990.32|1001.04|990.24|1001.12|990.32|1001.04|990.24|9
1649504570000|2022-04-09 11:42:50|1001.14|990.34|1001.14|990.34|1001.14|990.34|1000.9|990.1|8
1649504580000|2022-04-09 11:43:00|1001.32|990.52|1001.32|990.52|1001.32|990.52|1001.32|990.52|1
1649504590000|2022-04-09 11:43:10|1001.15|990.35|1001.15|990.35|1001.15|990.35|1001.15|990.35|1
1649504600000|2022-04-09 11:43:20|1001.32|990.52|1001.48|990.68|1001.55|990.75|1001.32|990.52|3
1649504610000|2022-04-09 11:43:30|1001.8|991|1001.87|991.07|1001.87|991.07|1001.8|991|2
1649504620000|2022-04-09 11:43:40|1001.9|991.1|1002.2|991.4|1002.2|991.4|1001.9|991.1|3
1649504630000|2022-04-09 11:43:50|1002.06|991.26|1001.77|990.97|1002.1|991.3|1001.77|990.97|5
1649504640000|2022-04-09 11:44:00|1001.78|990.98|1001.77|990.97|1001.78|990.98|1001.77|990.97|2
1649504650000|2022-04-09 11:44:10|1001.78|990.98|1001.77|990.97|1001.78|990.98|1001.77|990.97|2
1649504660000|2022-04-09 11:44:20|1001.78|990.98|1001.77|990.97|1001.78|990.98|1001.77|990.97|2
1649504670000|2022-04-09 11:44:30|1001.78|990.98|1001.77|990.97|1001.78|990.98|1001.77|990.97|2
1649504680000|2022-04-09 11:44:40|1001.78|990.98|1001.77|990.97|1001.78|990.98|1001.77|990.97|4
1649504700000|2022-04-09 11:45:00|1001.78|990.98|1001.78|990.98|1001.79|990.99|1001.78|990.98|5
1649504710000|2022-04-09 11:45:10|1001.79|990.99|1001.78|990.98|1001.79|990.99|1001.78|990.98|4
1649504720000|2022-04-09 11:45:20|1001.79|990.99|1001.09|990.29|1001.79|990.99|1001.09|990.29|11
1649504750000|2022-04-09 11:45:50|1000.85|990.05|1000.82|990.02|1000.85|990.05|1000.82|990.02|2
1649504760000|2022-04-09 11:46:00|1000.84|990.04|1000.84|990.04|1000.84|990.04|1000.84|990.04|1
1649504770000|2022-04-09 11:46:10|1000.85|990.05|1000.85|990.05|1000.85|990.05|1000.85|990.05|1
1649504780000|2022-04-09 11:46:20|1000.89|990.09|1000.89|990.09|1000.89|990.09|1000.89|990.09|1
1649504790000|2022-04-09 11:46:30|1000.9|990.1|1000.89|990.09|1000.9|990.1|1000.85|990.05|13
1649504800000|2022-04-09 11:46:40|1000.9|990.1|1001.75|990.95|1001.75|990.95|1000.89|990.09|12
1649504810000|2022-04-09 11:46:50|1001.74|990.94|1001.74|990.94|1001.74|990.94|1001.74|990.94|1
1649504820000|2022-04-09 11:47:00|1001.8|991|1001.83|991.03|1001.84|991.04|1001.8|991|4
1649504830000|2022-04-09 11:47:10|1001.91|991.11|1001.91|991.11|1001.91|991.11|1001.91|991.11|1
1649504850000|2022-04-09 11:47:30|1001.78|990.98|1001.78|990.98|1001.78|990.98|1001.78|990.98|1
1649504860000|2022-04-09 11:47:40|1001.79|990.99|1001.78|990.98|1001.79|990.99|1001.78|990.98|2
1649504870000|2022-04-09 11:47:50|1001.76|990.96|1001.76|990.96|1001.76|990.96|1001.75|990.95|13
1649504880000|2022-04-09 11:48:00|1001.75|990.95|1001.74|990.94|1001.77|990.97|1001.73|990.93|6
1649504910000|2022-04-09 11:48:30|1001.79|990.99|1001.79|990.99|1001.8|991|1001.79|990.99|5
1649504920000|2022-04-09 11:48:40|1001.8|991|1001.79|990.99|1001.8|991|1001.79|990.99|18
1649504930000|2022-04-09 11:48:50|1001.8|991|1000.69|989.89|1001.8|991|1000.69|989.89|14
1649504940000|2022-04-09 11:49:00|1000.7|989.9|1000.81|990.01|1000.82|990.02|1000.53|989.73|11
1649504950000|2022-04-09 11:49:10|1000.77|989.97|1000.52|989.72|1000.77|989.97|1000.49|989.69|3
1649504960000|2022-04-09 11:49:20|1000.54|989.74|1000.52|989.72|1000.54|989.74|1000.52|989.72|8
1649504970000|2022-04-09 11:49:30|1000.54|989.74|1000.57|989.77|1000.58|989.78|1000.52|989.72|11
1649504980000|2022-04-09 11:49:40|1000.58|989.78|1000.52|989.72|1000.58|989.78|1000.52|989.72|13
1649504990000|2022-04-09 11:49:50|1000.54|989.74|1000.47|989.67|1000.54|989.74|1000.47|989.67|2
1649505000000|2022-04-09 11:50:00|1000.46|989.66|1000.46|989.66|1000.46|989.66|1000.46|989.66|1
1649505010000|2022-04-09 11:50:10|1000.53|989.73|1000.46|989.66|1000.53|989.73|1000.45|989.65|7
1649505030000|2022-04-09 11:50:30|1000.53|989.73|1000.46|989.66|1000.53|989.73|1000.46|989.66|2
1649505050000|2022-04-09 11:50:50|1000.45|989.65|1000.46|989.66|1000.46|989.66|1000.45|989.65|8
1649505060000|2022-04-09 11:51:00|1000.45|989.65|1000.15|989.35|1000.46|989.66|1000.15|989.35|3
1649505080000|2022-04-09 11:51:20|1000.17|989.37|1000.15|989.35|1000.17|989.37|1000.15|989.35|2
1649505110000|2022-04-09 11:51:50|1000.46|989.66|1000.46|989.66|1000.48|989.68|1000.46|989.66|3
1649505120000|2022-04-09 11:52:00|1000.48|989.68|1000.46|989.66|1000.48|989.68|1000.46|989.66|4
1649505130000|2022-04-09 11:52:10|1000.26|989.46|1000.01|989.21|1000.26|989.46|1000.01|989.21|2
1649505140000|2022-04-09 11:52:20|999.87|989.07|999.91|989.11|999.93|989.13|999.87|989.07|4
1649505150000|2022-04-09 11:52:30|999.92|989.12|1000.02|989.22|1000.02|989.22|999.92|989.12|2
1649505160000|2022-04-09 11:52:40|1000.22|989.42|1000.22|989.42|1000.24|989.44|1000.22|989.42|3
1649505170000|2022-04-09 11:52:50|1000.02|989.22|999.95|989.15|1000.02|989.22|999.95|989.15|3
1649505180000|2022-04-09 11:53:00|1000.05|989.25|1000.02|989.22|1000.05|989.25|1000.02|989.22|2
1649505190000|2022-04-09 11:53:10|999.96|989.16|999.79|988.99|999.96|989.16|999.79|988.99|3
1649505200000|2022-04-09 11:53:20|999.75|988.95|999.54|988.74|999.75|988.95|999.54|988.74|2
1649505230000|2022-04-09 11:53:50|999.49|988.69|999.17|988.37|999.49|988.69|999.16|988.36|5
1649505240000|2022-04-09 11:54:00|999.27|988.47|999.23|988.43|999.27|988.47|999.16|988.36|4
1649505250000|2022-04-09 11:54:10|999.12|988.32|999.12|988.32|999.12|988.32|999.12|988.32|1
1649505260000|2022-04-09 11:54:20|999.03|988.23|999.03|988.23|999.03|988.23|999.03|988.23|1
1649505280000|2022-04-09 11:54:40|999.04|988.24|998.87|988.07|999.04|988.24|998.87|988.07|2
1649505290000|2022-04-09 11:54:50|998.88|988.08|998.87|988.07|998.88|988.08|998.87|988.07|4
1649505300000|2022-04-09 11:55:00|998.86|988.06|998.9|988.1|998.9|988.1|998.86|988.06|2
1649505310000|2022-04-09 11:55:10|999.01|988.21|999.01|988.21|999.06|988.26|999.01|988.21|3
1649505320000|2022-04-09 11:55:20|999.06|988.26|999.03|988.23|999.06|988.26|999.03|988.23|3
1649505330000|2022-04-09 11:55:30|999.05|988.25|999.28|988.48|999.28|988.48|999.05|988.25|4
1649505340000|2022-04-09 11:55:40|999.31|988.51|999.34|988.54|999.34|988.54|999.31|988.51|4
1649505350000|2022-04-09 11:55:50|999.36|988.56|999.41|988.61|999.41|988.61|999.3|988.5|8
1649505360000|2022-04-09 11:56:00|999.37|988.57|999.41|988.61|999.41|988.61|999.37|988.57|6
1649505370000|2022-04-09 11:56:10|999.33|988.53|999.33|988.53|999.37|988.57|999.33|988.53|5
1649505380000|2022-04-09 11:56:20|999.36|988.56|999.37|988.57|999.41|988.61|999.33|988.53|14
1649505390000|2022-04-09 11:56:30|999.41|988.61|999.42|988.62|999.42|988.62|999.37|988.57|9
1649505410000|2022-04-09 11:56:50|999.39|988.59|999.39|988.59|999.39|988.59|999.39|988.59|1
1649505420000|2022-04-09 11:57:00|999.17|988.37|999.21|988.41|999.21|988.41|999.17|988.37|2
1649505470000|2022-04-09 11:57:50|999.13|988.33|999.02|988.22|999.13|988.33|999.02|988.22|2
1649505480000|2022-04-09 11:58:00|999.05|988.25|999.04|988.24|999.05|988.25|999.04|988.24|2
1649505500000|2022-04-09 11:58:20|999.13|988.33|999.17|988.37|999.19|988.39|999.13|988.33|4
1649505520000|2022-04-09 11:58:40|999.08|988.28|999.08|988.28|999.08|988.28|999.08|988.28|1
1649505540000|2022-04-09 11:59:00|999.16|988.36|999.28|988.48|999.28|988.48|999.16|988.36|3
1649505550000|2022-04-09 11:59:10|999.49|988.69|999.52|988.72|999.52|988.72|999.49|988.69|2
1649505560000|2022-04-09 11:59:20|999.56|988.76|999.59|988.79|999.59|988.79|999.56|988.76|2
1649505570000|2022-04-09 11:59:30|999.63|988.83|999.63|988.83|999.63|988.83|999.63|988.83|1
1649505580000|2022-04-09 11:59:40|999.88|989.08|1000.12|989.32|1000.12|989.32|999.88|989.08|2
1649505590000|2022-04-09 11:59:50|1000.23|989.43|1000.23|989.43|1000.23|989.43|1000.23|989.43|1
1649505600000|2022-04-09 12:00:00|1000.4|989.6|1001.36|990.56|1001.36|990.56|1000.4|989.6|7
1649505610000|2022-04-09 12:00:10|1001.3|990.5|1001.22|990.42|1001.3|990.5|1001.11|990.31|7
1649505620000|2022-04-09 12:00:20|1001.29|990.49|1000.35|989.55|1001.29|990.49|1000.35|989.55|9
1649505630000|2022-04-09 12:00:30|1000.36|989.56|999.78|988.98|1000.36|989.56|999.51|988.71|9
1649505640000|2022-04-09 12:00:40|999.72|988.92|999.72|988.92|999.72|988.92|999.52|988.72|5
1649505650000|2022-04-09 12:00:50|999.95|989.15|999.77|988.97|999.95|989.15|999.32|988.52|8
1649505660000|2022-04-09 12:01:00|999.74|988.94|999.7|988.9|999.74|988.94|999.66|988.86|3
1649505670000|2022-04-09 12:01:10|999.89|989.09|999.96|989.16|999.96|989.16|999.89|989.09|2
1649505680000|2022-04-09 12:01:20|1000.08|989.28|1000.05|989.25|1000.31|989.51|1000.05|989.25|5
1649505690000|2022-04-09 12:01:30|1000.2|989.4|1000.24|989.44|1000.24|989.44|1000.05|989.25|8
1649505700000|2022-04-09 12:01:40|1000.5|989.7|1000.5|989.7|1000.5|989.7|1000.5|989.7|1
1649505710000|2022-04-09 12:01:50|1000.39|989.59|1000.02|989.22|1000.39|989.59|1000.01|989.21|4
1649505720000|2022-04-09 12:02:00|999.98|989.18|999.98|989.18|999.98|989.18|999.98|989.18|1
1649505730000|2022-04-09 12:02:10|1000.09|989.29|1000.22|989.42|1000.22|989.42|1000.09|989.29|2
1649505740000|2022-04-09 12:02:20|1000.09|989.29|1000.22|989.42|1000.22|989.42|1000.09|989.29|4
1649505760000|2022-04-09 12:02:40|1000.55|989.75|1000.83|990.03|1000.83|990.03|1000.55|989.75|3
1649505770000|2022-04-09 12:02:50|1000.84|990.04|1000.88|990.08|1000.88|990.08|1000.83|990.03|4
1649505790000|2022-04-09 12:03:10|1000.87|990.07|1000.87|990.07|1000.87|990.07|1000.87|990.07|1
1649505800000|2022-04-09 12:03:20|1000.91|990.11|1000.91|990.11|1000.91|990.11|1000.91|990.11|1
1649505810000|2022-04-09 12:03:30|1000.9|990.1|1000.56|989.76|1000.9|990.1|1000.56|989.76|6
1649505820000|2022-04-09 12:03:40|1000.07|989.27|1000.07|989.27|1000.07|989.27|1000.07|989.27|1
1649505840000|2022-04-09 12:04:00|1000.13|989.33|1000.21|989.41|1000.21|989.41|1000.07|989.27|6
1649505870000|2022-04-09 12:04:30|1000.28|989.48|1000.22|989.42|1000.3|989.5|1000.22|989.42|5
1649505880000|2022-04-09 12:04:40|1000.12|989.32|1000.12|989.32|1000.12|989.32|1000.12|989.32|1
1649505890000|2022-04-09 12:04:50|1000.11|989.31|1000.11|989.31|1000.11|989.31|1000.11|989.31|1
1649505910000|2022-04-09 12:05:10|1000.04|989.24|999.85|989.05|1000.04|989.24|999.85|989.05|6
1649505930000|2022-04-09 12:05:30|999.8|989|999.51|988.71|999.8|989|999.51|988.71|4
1649505940000|2022-04-09 12:05:40|999.52|988.72|999.52|988.72|999.52|988.72|999.51|988.71|9
1649505950000|2022-04-09 12:05:50|999.51|988.71|999.51|988.71|999.52|988.72|999.51|988.71|3
1649505960000|2022-04-09 12:06:00|999.52|988.72|999.24|988.44|999.52|988.72|999.24|988.44|13
1649505980000|2022-04-09 12:06:20|999.14|988.34|998.94|988.14|999.17|988.37|998.94|988.14|9
1649505990000|2022-04-09 12:06:30|998.89|988.09|998.89|988.09|998.89|988.09|998.89|988.09|1
1649506010000|2022-04-09 12:06:50|998.96|988.16|999.01|988.21|999.04|988.24|998.96|988.16|4
1649506020000|2022-04-09 12:07:00|999.09|988.29|999.09|988.29|999.11|988.31|999.09|988.29|9
1649506030000|2022-04-09 12:07:10|999.11|988.31|998.9|988.1|999.11|988.31|998.9|988.1|2
1649506040000|2022-04-09 12:07:20|998.77|987.97|998.56|987.76|998.77|987.97|998.56|987.76|2
1649506050000|2022-04-09 12:07:30|998.48|987.68|998.27|987.47|998.56|987.76|998.27|987.47|4
1649506060000|2022-04-09 12:07:40|998.16|987.36|998.28|987.48|998.28|987.48|998.09|987.29|4
1649506070000|2022-04-09 12:07:50|998.21|987.41|998.02|987.22|998.21|987.41|998.02|987.22|3
1649506080000|2022-04-09 12:08:00|997.91|987.11|997.87|987.07|997.91|987.11|997.87|987.07|2
1649506090000|2022-04-09 12:08:10|997.8|987|997.81|987.01|997.81|987.01|997.8|987|4
1649506100000|2022-04-09 12:08:20|997.8|987|997.97|987.17|997.97|987.17|997.8|987|18
1649506110000|2022-04-09 12:08:30|997.95|987.15|997.91|987.11|998.03|987.23|997.86|987.06|8
1649506130000|2022-04-09 12:08:50|997.75|986.95|997.75|986.95|997.75|986.95|997.75|986.95|1
1649506140000|2022-04-09 12:09:00|997.6|986.8|997.29|986.49|997.6|986.8|997.29|986.49|3
1649506150000|2022-04-09 12:09:10|997.3|986.5|997.13|986.33|997.3|986.5|997.13|986.33|3
1649506170000|2022-04-09 12:09:30|997.3|986.5|997.3|986.5|997.3|986.5|997.3|986.5|1
1649506180000|2022-04-09 12:09:40|997.45|986.65|997.45|986.65|997.45|986.65|997.45|986.65|1
1649506200000|2022-04-09 12:10:00|997.43|986.63|997.85|987.05|997.85|987.05|997.43|986.63|4
1649506210000|2022-04-09 12:10:10|997.81|987.01|997.81|987.01|997.81|987.01|997.81|987.01|1
1649506220000|2022-04-09 12:10:20|997.92|987.12|997.92|987.12|997.92|987.12|997.92|987.12|1
1649506230000|2022-04-09 12:10:30|997.87|987.07|997.87|987.07|997.87|987.07|997.87|987.07|1
1649506250000|2022-04-09 12:10:50|997.86|987.06|997.85|987.05|997.87|987.07|997.85|987.05|6
1649506260000|2022-04-09 12:11:00|997.77|986.97|997.66|986.86|997.79|986.99|997.66|986.86|3
1649506280000|2022-04-09 12:11:20|997.53|986.73|998.31|987.51|998.31|987.51|997.53|986.73|5
1649506290000|2022-04-09 12:11:30|998.35|987.55|998.5|987.7|998.53|987.73|998.35|987.55|4
1649506300000|2022-04-09 12:11:40|998.51|987.71|998.56|987.76|998.57|987.77|998.5|987.7|7
1649506310000|2022-04-09 12:11:50|998.57|987.77|998.54|987.74|998.57|987.77|998.54|987.74|6
1649506320000|2022-04-09 12:12:00|998.57|987.77|999.21|988.41|999.21|988.41|998.43|987.63|18
1649506330000|2022-04-09 12:12:10|999.19|988.39|1000.46|989.66|1000.46|989.66|999.19|988.39|22
1649506340000|2022-04-09 12:12:20|1000.8|990|1000.9|990.1|1001.09|990.29|1000.8|990|12
1649506350000|2022-04-09 12:12:30|1000.89|990.09|1000.8|990|1000.9|990.1|1000.77|989.97|16
1649506360000|2022-04-09 12:12:40|1000.82|990.02|1000.68|989.88|1000.82|990.02|1000.09|989.29|13
1649506370000|2022-04-09 12:12:50|1000.97|990.17|1000.91|990.11|1000.97|990.17|1000.89|990.09|7
1649506380000|2022-04-09 12:13:00|1000.98|990.18|1000.72|989.92|1001|990.2|1000.72|989.92|6
1649506390000|2022-04-09 12:13:10|1000.62|989.82|1000.21|989.41|1000.62|989.82|1000.21|989.41|5
1649506400000|2022-04-09 12:13:20|1000.38|989.58|1000.16|989.36|1000.38|989.58|1000.15|989.35|3
1649506410000|2022-04-09 12:13:30|1000.17|989.37|1000.16|989.36|1000.28|989.48|1000.16|989.36|4
1649506420000|2022-04-09 12:13:40|1000.2|989.4|1000.23|989.43|1000.23|989.43|1000.2|989.4|2
1649506430000|2022-04-09 12:13:50|1000.53|989.73|1000.53|989.73|1000.53|989.73|1000.53|989.73|1
1649506440000|2022-04-09 12:14:00|1000.48|989.68|1000.97|990.17|1000.97|990.17|1000.47|989.67|5
1649506450000|2022-04-09 12:14:10|1000.98|990.18|1000.98|990.18|1000.98|990.18|1000.98|990.18|1
1649506460000|2022-04-09 12:14:20|1000.91|990.11|1000.43|989.63|1000.91|990.11|1000.43|989.63|4
1649506470000|2022-04-09 12:14:30|1000.38|989.58|1000.04|989.24|1000.38|989.58|1000.02|989.22|10
1649506480000|2022-04-09 12:14:40|1000.05|989.25|1000.12|989.32|1000.19|989.39|1000.04|989.24|7
1649506490000|2022-04-09 12:14:50|1000.02|989.22|999.45|988.65|1000.02|989.22|999.42|988.62|7
1649506500000|2022-04-09 12:15:00|999.69|988.89|1000.04|989.24|1000.04|989.24|999.01|988.21|13
1649506510000|2022-04-09 12:15:10|1000.18|989.38|999.96|989.16|1000.61|989.81|999.96|989.16|9
1649506520000|2022-04-09 12:15:20|999.97|989.17|999.76|988.96|999.97|989.17|999.76|988.96|3
1649506530000|2022-04-09 12:15:30|999.43|988.63|999.81|989.01|999.81|989.01|999.43|988.63|11
1649506540000|2022-04-09 12:15:40|999.82|989.02|999.95|989.15|1000|989.2|999.82|989.02|5
1649506550000|2022-04-09 12:15:50|1000.01|989.21|1000.06|989.26|1000.46|989.66|1000.01|989.21|7
1649506570000|2022-04-09 12:16:10|1000.07|989.27|1000.13|989.33|1000.13|989.33|1000.06|989.26|3
1649506580000|2022-04-09 12:16:20|999.98|989.18|999.92|989.12|999.98|989.18|999.92|989.12|2
1649506590000|2022-04-09 12:16:30|999.98|989.18|999.96|989.16|1000.12|989.32|999.92|989.12|7
1649506600000|2022-04-09 12:16:40|999.82|989.02|999.82|989.02|999.82|989.02|999.82|989.02|1
1649506610000|2022-04-09 12:16:50|999.64|988.84|999.01|988.21|999.64|988.84|999.01|988.21|3
1649506630000|2022-04-09 12:17:10|998.91|988.11|998.91|988.11|998.91|988.11|998.91|988.11|1
1649506650000|2022-04-09 12:17:30|998.97|988.17|998.97|988.17|998.97|988.17|998.97|988.17|1
1649506670000|2022-04-09 12:17:50|998.96|988.16|998.7|987.9|998.96|988.16|998.7|987.9|4
1649506680000|2022-04-09 12:18:00|998.63|987.83|998.41|987.61|998.63|987.83|998.41|987.61|2
1649506690000|2022-04-09 12:18:10|998.39|987.59|997.9|987.1|998.39|987.59|997.9|987.1|4
1649506700000|2022-04-09 12:18:20|997.91|987.11|997.16|986.36|997.91|987.11|997.13|986.33|18
1649506710000|2022-04-09 12:18:30|996.99|986.19|997.15|986.35|997.15|986.35|996.91|986.11|8
1649506720000|2022-04-09 12:18:40|997.22|986.42|997.4|986.6|997.4|986.6|997.22|986.42|2
1649506730000|2022-04-09 12:18:50|997.39|986.59|997.15|986.35|997.39|986.59|997.15|986.35|2
1649506740000|2022-04-09 12:19:00|997.32|986.52|997.32|986.52|997.32|986.52|997.32|986.52|1
1649506750000|2022-04-09 12:19:10|997.27|986.47|997.42|986.62|997.42|986.62|997.27|986.47|2
1649506760000|2022-04-09 12:19:20|997.28|986.48|997.23|986.43|997.28|986.48|997.23|986.43|2
1649506780000|2022-04-09 12:19:40|997.42|986.62|997.68|986.88|998|987.2|997.42|986.62|17
1649506790000|2022-04-09 12:19:50|997.67|986.87|997.86|987.06|997.86|987.06|997.67|986.87|8
1649506800000|2022-04-09 12:20:00|997.88|987.08|997.51|986.71|997.88|987.08|997.45|986.65|5
1649506820000|2022-04-09 12:20:20|997.7|986.9|998.05|987.25|998.06|987.26|997.7|986.9|13
1649506830000|2022-04-09 12:20:30|998.06|987.26|998.03|987.23|998.06|987.26|998.03|987.23|17
1649506840000|2022-04-09 12:20:40|998.04|987.24|998.03|987.23|998.04|987.24|998.03|987.23|16
1649506850000|2022-04-09 12:20:50|998.04|987.24|997.96|987.16|998.04|987.24|997.96|987.16|9
1649506860000|2022-04-09 12:21:00|998.01|987.21|998.2|987.4|998.21|987.41|998.01|987.21|9
1649506870000|2022-04-09 12:21:10|998.21|987.41|997.91|987.11|998.21|987.41|997.91|987.11|9
1649506880000|2022-04-09 12:21:20|997.84|987.04|997.84|987.04|997.84|987.04|997.84|987.04|1
1649506900000|2022-04-09 12:21:40|997.52|986.72|997.83|987.03|997.83|987.03|997.5|986.7|3
1649506920000|2022-04-09 12:22:00|997.88|987.08|997.93|987.13|997.93|987.13|997.88|987.08|2
1649506930000|2022-04-09 12:22:10|998|987.2|998.07|987.27|998.08|987.28|998|987.2|4
1649506940000|2022-04-09 12:22:20|998.44|987.64|998.63|987.83|998.64|987.84|998.41|987.61|7
1649506950000|2022-04-09 12:22:30|998.85|988.05|998.85|988.05|998.85|988.05|998.85|988.05|1
1649506960000|2022-04-09 12:22:40|998.91|988.11|998.93|988.13|998.93|988.13|998.91|988.11|2
1649506980000|2022-04-09 12:23:00|999.08|988.28|999.55|988.75|999.55|988.75|999.08|988.28|11
1649506990000|2022-04-09 12:23:10|999.46|988.66|999.31|988.51|999.46|988.66|999.31|988.51|12
1649507010000|2022-04-09 12:23:30|999.35|988.55|999.35|988.55|999.35|988.55|999.35|988.55|1
1649507030000|2022-04-09 12:23:50|999.22|988.42|998.98|988.18|999.5|988.7|998.98|988.18|6
1649507040000|2022-04-09 12:24:00|999.06|988.26|999.09|988.29|999.24|988.44|999.06|988.26|3
1649507050000|2022-04-09 12:24:10|999.06|988.26|999.45|988.65|999.45|988.65|999.06|988.26|2
1649507060000|2022-04-09 12:24:20|999.5|988.7|999.62|988.82|999.62|988.82|999.5|988.7|2
1649507070000|2022-04-09 12:24:30|999.91|989.11|999.98|989.18|1000.04|989.24|999.9|989.1|5
1649507080000|2022-04-09 12:24:40|999.99|989.19|1000.14|989.34|1000.14|989.34|999.99|989.19|2
1649507090000|2022-04-09 12:24:50|999.99|989.19|999.8|989|1000|989.2|999.8|989|5
1649507100000|2022-04-09 12:25:00|999.81|989.01|999.98|989.18|999.98|989.18|999.81|989.01|6
1649507110000|2022-04-09 12:25:10|1000|989.2|1000.26|989.46|1000.26|989.46|999.98|989.18|3
1649507120000|2022-04-09 12:25:20|1000.31|989.51|1000.39|989.59|1000.39|989.59|1000.31|989.51|3
1649507130000|2022-04-09 12:25:30|1000.45|989.65|1000.39|989.59|1000.45|989.65|1000.39|989.59|14
1649507140000|2022-04-09 12:25:40|1000.45|989.65|1000.36|989.56|1000.45|989.65|1000.31|989.51|14
1649507150000|2022-04-09 12:25:50|1000.42|989.62|1000.36|989.56|1000.42|989.62|1000.36|989.56|18
1649507160000|2022-04-09 12:26:00|1000.42|989.62|1000.47|989.67|1000.47|989.67|1000.36|989.56|12
1649507170000|2022-04-09 12:26:10|1000.5|989.7|1000.37|989.57|1000.5|989.7|1000.36|989.56|4
1649507180000|2022-04-09 12:26:20|1000.1|989.3|1000.05|989.25|1000.1|989.3|1000.05|989.25|2
1649507200000|2022-04-09 12:26:40|1000.09|989.29|1000.12|989.32|1000.12|989.32|1000.09|989.29|2
1649507210000|2022-04-09 12:26:50|1000.14|989.34|1000.14|989.34|1000.14|989.34|1000.14|989.34|1
1649507220000|2022-04-09 12:27:00|1000.16|989.36|1000.12|989.32|1000.16|989.36|1000.12|989.32|2
1649507240000|2022-04-09 12:27:20|1000.23|989.43|1000.27|989.47|1000.27|989.47|1000.23|989.43|2
1649507260000|2022-04-09 12:27:40|1000.55|989.75|1000.49|989.69|1000.55|989.75|1000.49|989.69|2
1649507270000|2022-04-09 12:27:50|1000.51|989.71|999.77|988.97|1000.51|989.71|999.77|988.97|11
1649507280000|2022-04-09 12:28:00|999.81|989.01|999.53|988.73|999.81|989.01|999.39|988.59|5
1649507290000|2022-04-09 12:28:10|999.55|988.75|999.53|988.73|999.55|988.75|999.53|988.73|12
1649507300000|2022-04-09 12:28:20|999.55|988.75|999.47|988.67|999.55|988.75|999.47|988.67|11
1649507310000|2022-04-09 12:28:30|999.51|988.71|999.44|988.64|999.51|988.71|999.44|988.64|13
1649507320000|2022-04-09 12:28:40|999.45|988.65|1000.12|989.32|1000.12|989.32|999.44|988.64|12
1649507330000|2022-04-09 12:28:50|1000.1|989.3|1000.1|989.3|1000.1|989.3|1000.1|989.3|1
1649507340000|2022-04-09 12:29:00|1000.21|989.41|999.91|989.11|1000.24|989.44|999.91|989.11|8
1649507350000|2022-04-09 12:29:10|1000.1|989.3|999.91|989.11|1000.24|989.44|999.91|989.11|4
1649507360000|2022-04-09 12:29:20|1000.1|989.3|1000.05|989.25|1000.24|989.44|1000.05|989.25|4
1649507370000|2022-04-09 12:29:30|1000.15|989.35|1000.15|989.35|1000.15|989.35|1000.15|989.35|1
1649507380000|2022-04-09 12:29:40|1000.26|989.46|1000.35|989.55|1000.35|989.55|1000.26|989.46|2
1649507390000|2022-04-09 12:29:50|1000.36|989.56|1000.35|989.55|1000.36|989.56|1000.35|989.55|18
1649507400000|2022-04-09 12:30:00|1000.36|989.56|1000.68|989.88|1000.78|989.98|1000.35|989.55|13
1649507410000|2022-04-09 12:30:10|1000.52|989.72|1001.05|990.25|1001.05|990.25|1000.52|989.72|5
1649507420000|2022-04-09 12:30:20|1001.25|990.45|1001.86|991.06|1001.86|991.06|1001.25|990.45|15
1649507430000|2022-04-09 12:30:30|1001.67|990.87|1001.53|990.73|1001.86|991.06|1001.53|990.73|15
1649507440000|2022-04-09 12:30:40|1001.6|990.8|1001.46|990.66|1001.6|990.8|1001.46|990.66|10
1649507450000|2022-04-09 12:30:50|1001.45|990.65|1001.45|990.65|1001.49|990.69|1001.45|990.65|7
1649507460000|2022-04-09 12:31:00|1001.49|990.69|1001.44|990.64|1001.49|990.69|1001.41|990.61|10
1649507470000|2022-04-09 12:31:10|1001.51|990.71|1001.51|990.71|1001.51|990.71|1001.51|990.71|1
1649507490000|2022-04-09 12:31:30|1001.27|990.47|1001.27|990.47|1001.27|990.47|1001.27|990.47|1
1649507510000|2022-04-09 12:31:50|1001.34|990.54|1001.34|990.54|1001.34|990.54|1001.34|990.54|1
1649507520000|2022-04-09 12:32:00|1001.59|990.79|1001.59|990.79|1001.59|990.79|1001.59|990.79|1
1649507560000|2022-04-09 12:32:40|1001.58|990.78|1001.59|990.79|1001.59|990.79|1001.58|990.78|2
1649507570000|2022-04-09 12:32:50|1001.43|990.63|1001.25|990.45|1001.43|990.63|1001.25|990.45|4
1649507580000|2022-04-09 12:33:00|1000.96|990.16|1000.96|990.16|1000.96|990.16|1000.96|990.16|1
1649507590000|2022-04-09 12:33:10|1001.03|990.23|1003.07|992.27|1003.07|992.27|1001.03|990.23|12
1649507600000|2022-04-09 12:33:20|1003.13|992.33|1002.74|991.94|1004.23|993.43|1002.68|991.88|20
1649507610000|2022-04-09 12:33:30|1002.8|992|1002.74|991.94|1002.95|992.15|1002.1|991.3|15
1649507620000|2022-04-09 12:33:40|1002.67|991.87|1002.94|992.14|1002.94|992.14|1002.67|991.87|5
1649507630000|2022-04-09 12:33:50|1003.06|992.26|1003.27|992.47|1003.41|992.61|1002.94|992.14|8
1649507640000|2022-04-09 12:34:00|1003.36|992.56|1003.69|992.89|1003.69|992.89|1003.16|992.36|4
1649507650000|2022-04-09 12:34:10|1003.84|993.04|1003.84|993.04|1003.84|993.04|1003.84|993.04|1
1649507660000|2022-04-09 12:34:20|1003.71|992.91|1003.32|992.52|1003.71|992.91|1003.2|992.4|9
1649507670000|2022-04-09 12:34:30|1003.2|992.4|1002.73|991.93|1003.2|992.4|1002.73|991.93|6
1649507680000|2022-04-09 12:34:40|1002.67|991.87|1003.15|992.35|1003.15|992.35|1002.67|991.87|5
1649507690000|2022-04-09 12:34:50|1003.52|992.72|1004.17|993.37|1004.21|993.41|1003.52|992.72|11
1649507700000|2022-04-09 12:35:00|1004.19|993.39|1003.93|993.13|1004.19|993.39|1003.93|993.13|13
1649507710000|2022-04-09 12:35:10|1003.85|993.05|1003.92|993.12|1004.06|993.26|1003.85|993.05|5
1649507720000|2022-04-09 12:35:20|1003.78|992.98|1003.48|992.68|1003.78|992.98|1003.48|992.68|3
1649507740000|2022-04-09 12:35:40|1003.33|992.53|1003.37|992.57|1003.37|992.57|1003.33|992.53|2
1649507750000|2022-04-09 12:35:50|1003.48|992.68|1003.48|992.68|1003.48|992.68|1003.48|992.68|1
1649507760000|2022-04-09 12:36:00|1003.51|992.71|1003.51|992.71|1003.51|992.71|1003.51|992.71|1
1649507770000|2022-04-09 12:36:10|1003.45|992.65|1003.45|992.65|1003.45|992.65|1003.45|992.65|1
1649507780000|2022-04-09 12:36:20|1003.36|992.56|1003.36|992.56|1003.36|992.56|1003.36|992.56|1
1649507790000|2022-04-09 12:36:30|1003.67|992.87|1003.85|993.05|1003.85|993.05|1003.67|992.87|5
1649507800000|2022-04-09 12:36:40|1003.83|993.03|1003.35|992.55|1003.86|993.06|1003.34|992.54|6
1649507810000|2022-04-09 12:36:50|1003.33|992.53|1003.7|992.9|1003.7|992.9|1003.33|992.53|19
1649507820000|2022-04-09 12:37:00|1003.69|992.89|1003.39|992.59|1003.75|992.95|1003.39|992.59|15
1649507830000|2022-04-09 12:37:10|1003.4|992.6|1000.4|989.6|1003.4|992.6|1000.4|989.6|19
1649507840000|2022-04-09 12:37:20|1000.24|989.44|1000.04|989.24|1000.24|989.44|1000.04|989.24|5
1649507850000|2022-04-09 12:37:30|1000.24|989.44|1001.38|990.58|1001.38|990.58|1000.24|989.44|9
1649507860000|2022-04-09 12:37:40|1001.71|990.91|1001.55|990.75|1001.87|991.07|1001.55|990.75|3
1649507870000|2022-04-09 12:37:50|1001.39|990.59|1001.39|990.59|1001.39|990.59|1001.39|990.59|1
1649507890000|2022-04-09 12:38:10|1001.42|990.62|1001.47|990.67|1001.48|990.68|1001.39|990.59|4
1649507900000|2022-04-09 12:38:20|1001.28|990.48|1001.31|990.51|1001.31|990.51|1001.19|990.39|3
1649507910000|2022-04-09 12:38:30|1001.32|990.52|1001.25|990.45|1001.32|990.52|1001.25|990.45|2
1649507920000|2022-04-09 12:38:40|1001.39|990.59|1001.39|990.59|1001.39|990.59|1001.39|990.59|1
1649507930000|2022-04-09 12:38:50|1001.44|990.64|1001.2|990.4|1001.44|990.64|1001.2|990.4|7
1649507940000|2022-04-09 12:39:00|1001.24|990.44|1001.79|990.99|1001.79|990.99|1001.2|990.4|11
1649507950000|2022-04-09 12:39:10|1002.02|991.22|1002.05|991.25|1002.06|991.26|1002.02|991.22|6
1649507960000|2022-04-09 12:39:20|1002.09|991.29|1002.06|991.26|1002.1|991.3|1002.06|991.26|12
1649507970000|2022-04-09 12:39:30|1002.22|991.42|1002.25|991.45|1002.34|991.54|1002.22|991.42|8
1649507980000|2022-04-09 12:39:40|1002.22|991.42|1003.11|992.31|1003.11|992.31|1002.22|991.42|12
1649507990000|2022-04-09 12:39:50|1003.15|992.35|1003.37|992.57|1003.42|992.62|1003.15|992.35|8
1649508000000|2022-04-09 12:40:00|1003.38|992.58|1003.37|992.57|1003.38|992.58|1003.37|992.57|2
1649508010000|2022-04-09 12:40:10|1003.38|992.58|1002.55|991.75|1003.38|992.58|1002.55|991.75|7
1649508020000|2022-04-09 12:40:20|1002.5|991.7|1002.5|991.7|1002.5|991.7|1002.5|991.7|1
1649508030000|2022-04-09 12:40:30|1002.45|991.65|1002.18|991.38|1002.49|991.69|1002.18|991.38|4
1649508040000|2022-04-09 12:40:40|1002.17|991.37|1002.13|991.33|1002.17|991.37|1002.13|991.33|2
1649508050000|2022-04-09 12:40:50|1002.31|991.51|1002.08|991.28|1002.31|991.51|1001.97|991.17|3
1649508060000|2022-04-09 12:41:00|1002.42|991.62|1002.12|991.32|1002.42|991.62|1002.09|991.29|7
1649508070000|2022-04-09 12:41:10|1001.99|991.19|1002.29|991.49|1002.29|991.49|1001.99|991.19|4
1649508080000|2022-04-09 12:41:20|1002.42|991.62|1002.15|991.35|1002.42|991.62|1002.15|991.35|3
1649508090000|2022-04-09 12:41:30|1001.98|991.18|1001.98|991.18|1001.98|991.18|1001.98|991.18|1
1649508100000|2022-04-09 12:41:40|1002|991.2|1002|991.2|1002|991.2|1002|991.2|1
1649508120000|2022-04-09 12:42:00|1001.81|991.01|1001.81|991.01|1001.81|991.01|1001.81|991.01|1
1649508140000|2022-04-09 12:42:20|1001.89|991.09|1001.95|991.15|1001.95|991.15|1001.89|991.09|3
1649508150000|2022-04-09 12:42:30|1001.94|991.14|1001.85|991.05|1001.95|991.15|1001.85|991.05|5
1649508160000|2022-04-09 12:42:40|1001.86|991.06|1001.54|990.74|1001.86|991.06|1001.54|990.74|4
1649508170000|2022-04-09 12:42:50|1001.55|990.75|1001.03|990.23|1001.55|990.75|1001.03|990.23|6
1649508180000|2022-04-09 12:43:00|1000.94|990.14|1000.58|989.78|1000.94|990.14|1000.58|989.78|5
1649508190000|2022-04-09 12:43:10|1000.18|989.38|1000.46|989.66|1000.46|989.66|1000.18|989.38|3
1649508220000|2022-04-09 12:43:40|1000.75|989.95|1000.75|989.95|1000.75|989.95|1000.75|989.95|1
1649508230000|2022-04-09 12:43:50|1000.41|989.61|1000.41|989.61|1000.44|989.64|1000.41|989.61|17
1649508240000|2022-04-09 12:44:00|1000.44|989.64|1000.55|989.75|1000.55|989.75|1000.41|989.61|18
1649508250000|2022-04-09 12:44:10|1000.47|989.67|1000.45|989.65|1000.5|989.7|1000.45|989.65|3
1649508260000|2022-04-09 12:44:20|1000.48|989.68|1000.98|990.18|1000.98|990.18|1000.48|989.68|8
1649508270000|2022-04-09 12:44:30|1001.01|990.21|1001.67|990.87|1001.7|990.9|1001.01|990.21|4
1649508280000|2022-04-09 12:44:40|1001.91|991.11|1001.77|990.97|1001.91|991.11|1001.77|990.97|2
1649508290000|2022-04-09 12:44:50|1001.78|990.98|1001.71|990.91|1001.78|990.98|1001.7|990.9|16
1649508300000|2022-04-09 12:45:00|1001.7|990.9|1001.47|990.67|1001.9|991.1|1001.44|990.64|17
1649508310000|2022-04-09 12:45:10|1001.48|990.68|1001.47|990.67|1001.48|990.68|1001.44|990.64|10
1649508320000|2022-04-09 12:45:20|1001.48|990.68|1001.47|990.67|1001.56|990.76|1001.47|990.67|7
1649508330000|2022-04-09 12:45:30|1001.44|990.64|1000.98|990.18|1001.44|990.64|1000.98|990.18|3
1649508340000|2022-04-09 12:45:40|1000.91|990.11|1000.9|990.1|1000.91|990.11|1000.9|990.1|2
1649508360000|2022-04-09 12:46:00|1000.84|990.04|1000.84|990.04|1000.84|990.04|1000.84|990.04|1
1649508370000|2022-04-09 12:46:10|1000.85|990.05|1000.84|990.04|1000.85|990.05|1000.84|990.04|16
1649508380000|2022-04-09 12:46:20|1000.85|990.05|1000.85|990.05|1000.85|990.05|1000.84|990.04|13
1649508390000|2022-04-09 12:46:30|1000.86|990.06|1000.85|990.05|1000.86|990.06|1000.85|990.05|2
1649508400000|2022-04-09 12:46:40|1000.84|990.04|1000.84|990.04|1000.85|990.05|1000.84|990.04|3
1649508410000|2022-04-09 12:46:50|1000.85|990.05|1000.23|989.43|1000.85|990.05|999.75|988.95|16
1649508420000|2022-04-09 12:47:00|1000.04|989.24|1000.13|989.33|1000.34|989.54|1000.04|989.24|12
1649508430000|2022-04-09 12:47:10|1000.14|989.34|1000.34|989.54|1000.34|989.54|1000.13|989.33|3
1649508440000|2022-04-09 12:47:20|1000.24|989.44|1000.07|989.27|1000.24|989.44|1000.07|989.27|2
1649508450000|2022-04-09 12:47:30|999.92|989.12|1000.22|989.42|1000.23|989.43|999.92|989.12|9
1649508460000|2022-04-09 12:47:40|1000.23|989.43|1000.22|989.42|1000.23|989.43|1000.22|989.42|14
1649508470000|2022-04-09 12:47:50|1000.23|989.43|1000.02|989.22|1000.27|989.47|1000.01|989.21|11
1649508480000|2022-04-09 12:48:00|1000.01|989.21|999.83|989.03|1000.03|989.23|999.59|988.79|13
1649508490000|2022-04-09 12:48:10|999.9|989.1|999.9|989.1|999.9|989.1|999.9|989.1|1
1649508500000|2022-04-09 12:48:20|1000.09|989.29|1000.09|989.29|1000.09|989.29|999.99|989.19|3
1649508520000|2022-04-09 12:48:40|1000.22|989.42|1000.16|989.36|1000.22|989.42|1000.16|989.36|2
1649508530000|2022-04-09 12:48:50|1000.18|989.38|1000.15|989.35|1000.18|989.38|1000.15|989.35|4
1649508540000|2022-04-09 12:49:00|1000.16|989.36|1000.16|989.36|1000.16|989.36|1000.15|989.35|7
1649508550000|2022-04-09 12:49:10|1000.15|989.35|1000.15|989.35|1000.25|989.45|1000.15|989.35|3
1649508560000|2022-04-09 12:49:20|1000.16|989.36|1000.25|989.45|1000.25|989.45|1000.15|989.35|8
1649508570000|2022-04-09 12:49:30|1000.15|989.35|1000.15|989.35|1000.16|989.36|1000.15|989.35|3
1649508580000|2022-04-09 12:49:40|999.92|989.12|999.32|988.52|999.92|989.12|999.32|988.52|3
1649508590000|2022-04-09 12:49:50|999.12|988.32|999.31|988.51|999.34|988.54|999.11|988.31|13
1649508600000|2022-04-09 12:50:00|999.34|988.54|999.16|988.36|999.34|988.54|999.16|988.36|8
1649508620000|2022-04-09 12:50:20|999.32|988.52|999.32|988.52|999.35|988.55|999.32|988.52|7
1649508630000|2022-04-09 12:50:30|999.34|988.54|999.43|988.63|999.43|988.63|999.32|988.52|18
1649508640000|2022-04-09 12:50:40|999.42|988.62|999.43|988.63|999.43|988.63|999.42|988.62|16
1649508650000|2022-04-09 12:50:50|999.42|988.62|999.32|988.52|999.43|988.63|999.32|988.52|19
1649508660000|2022-04-09 12:51:00|999.35|988.55|999.46|988.66|999.46|988.66|999.3|988.5|6
1649508700000|2022-04-09 12:51:40|999.35|988.55|999.35|988.55|999.35|988.55|999.35|988.55|1
1649508720000|2022-04-09 12:52:00|999.37|988.57|999.22|988.42|999.37|988.57|999.22|988.42|2
1649508730000|2022-04-09 12:52:10|999.06|988.26|999.06|988.26|999.06|988.26|999.06|988.26|1
1649508740000|2022-04-09 12:52:20|998.96|988.16|998.91|988.11|998.96|988.16|998.91|988.11|2
1649508750000|2022-04-09 12:52:30|998.9|988.1|998.87|988.07|999.01|988.21|998.87|988.07|5
1649508760000|2022-04-09 12:52:40|998.94|988.14|998.94|988.14|998.94|988.14|998.94|988.14|1
1649508770000|2022-04-09 12:52:50|998.87|988.07|998.87|988.07|998.87|988.07|998.87|988.07|1
1649508780000|2022-04-09 12:53:00|998.9|988.1|998.9|988.1|998.9|988.1|998.9|988.1|1
1649508790000|2022-04-09 12:53:10|999.01|988.21|999.05|988.25|999.21|988.41|999.01|988.21|7
1649508800000|2022-04-09 12:53:20|999.19|988.39|999.54|988.74|999.55|988.75|999.12|988.32|7
1649508810000|2022-04-09 12:53:30|999.55|988.75|999.25|988.45|999.82|989.02|999.25|988.45|7
1649508820000|2022-04-09 12:53:40|999.24|988.44|999.12|988.32|999.24|988.44|999.12|988.32|3
1649508830000|2022-04-09 12:53:50|999.1|988.3|999.17|988.37|999.17|988.37|999.1|988.3|2
1649508840000|2022-04-09 12:54:00|999.23|988.43|999.31|988.51|999.31|988.51|999.23|988.43|2
1649508850000|2022-04-09 12:54:10|999.34|988.54|999.34|988.54|999.34|988.54|999.34|988.54|1
1649508860000|2022-04-09 12:54:20|999.41|988.61|999.5|988.7|999.5|988.7|999.41|988.61|2
1649508890000|2022-04-09 12:54:50|999.34|988.54|999.17|988.37|999.34|988.54|999.15|988.35|4
1649508900000|2022-04-09 12:55:00|999.05|988.25|999.05|988.25|999.05|988.25|999.05|988.25|1
1649508920000|2022-04-09 12:55:20|999.01|988.21|999.01|988.21|999.01|988.21|999.01|988.21|1
1649508940000|2022-04-09 12:55:40|999.13|988.33|999.13|988.33|999.13|988.33|999.13|988.33|1
1649508950000|2022-04-09 12:55:50|998.94|988.14|998.94|988.14|998.94|988.14|998.94|988.14|1
1649508960000|2022-04-09 12:56:00|999|988.2|999.23|988.43|999.23|988.43|999|988.2|2
1649508970000|2022-04-09 12:56:10|999.13|988.33|999.04|988.24|999.21|988.41|999.04|988.24|5
1649508990000|2022-04-09 12:56:30|999.45|988.65|998.96|988.16|999.45|988.65|998.95|988.15|10
1649509000000|2022-04-09 12:56:40|998.95|988.15|999.3|988.5|999.33|988.53|998.95|988.15|8
1649509010000|2022-04-09 12:56:50|999.33|988.53|999.3|988.5|999.33|988.53|999.3|988.5|2
1649509020000|2022-04-09 12:57:00|999.25|988.45|999.96|989.16|999.96|989.16|999.25|988.45|10
1649509030000|2022-04-09 12:57:10|999.97|989.17|1000.79|989.99|1000.79|989.99|999.96|989.16|11
1649509040000|2022-04-09 12:57:20|1000.87|990.07|1001.89|991.09|1001.91|991.11|1000.87|990.07|10
1649509050000|2022-04-09 12:57:30|1001.63|990.83|1001.61|990.81|1001.69|990.89|1001.28|990.48|12
1649509060000|2022-04-09 12:57:40|1001.62|990.82|1001.69|990.89|1001.69|990.89|1001.33|990.53|4
1649509070000|2022-04-09 12:57:50|1002|991.2|1002.35|991.55|1002.41|991.61|1001.96|991.16|11
1649509080000|2022-04-09 12:58:00|1002.29|991.49|1002|991.2|1002.45|991.65|1001.91|991.11|12
1649509090000|2022-04-09 12:58:10|1002.06|991.26|1002.37|991.57|1002.46|991.66|1002|991.2|12
1649509100000|2022-04-09 12:58:20|1002.46|991.66|1002.97|992.17|1002.97|992.17|1002.25|991.45|18
1649509110000|2022-04-09 12:58:30|1003.29|992.49|1002.4|991.6|1003.29|992.49|1002.18|991.38|15
1649509120000|2022-04-09 12:58:40|1002.47|991.67|1002.36|991.56|1002.47|991.67|1002.17|991.37|11
1649509130000|2022-04-09 12:58:50|1002.35|991.55|1002.13|991.33|1002.38|991.58|1001.96|991.16|10
1649509140000|2022-04-09 12:59:00|1002.23|991.43|1002.27|991.47|1002.31|991.51|1002.16|991.36|10
1649509150000|2022-04-09 12:59:10|1002.45|991.65|1002.21|991.41|1002.54|991.74|1002.21|991.41|4
1649509160000|2022-04-09 12:59:20|1002.31|991.51|1002.21|991.41|1002.31|991.51|1002.21|991.41|2
1649509170000|2022-04-09 12:59:30|1002.31|991.51|1002.04|991.24|1002.35|991.55|1002.04|991.24|4
1649509180000|2022-04-09 12:59:40|1002.19|991.39|1002.35|991.55|1002.35|991.55|1002.19|991.39|2
1649509190000|2022-04-09 12:59:50|1002.32|991.52|1002.32|991.52|1002.32|991.52|1002.32|991.52|1
1649509200000|2022-04-09 13:00:00|1002.49|991.69|1003.1|992.3|1003.41|992.61|1002.4|991.6|19
1649509210000|2022-04-09 13:00:10|1003.15|992.35|1003.81|993.01|1003.81|993.01|1002.99|992.19|8
1649509220000|2022-04-09 13:00:20|1003.82|993.02|1003.23|992.43|1003.82|993.02|1003|992.2|10
1649509230000|2022-04-09 13:00:30|1003.1|992.3|1003.07|992.27|1003.1|992.3|1003|992.2|3
1649509250000|2022-04-09 13:00:50|1002.99|992.19|1002.99|992.19|1002.99|992.19|1002.99|992.19|1
1649509260000|2022-04-09 13:01:00|1002.94|992.14|1002.94|992.14|1002.94|992.14|1002.94|992.14|1
1649509270000|2022-04-09 13:01:10|1003.05|992.25|1003.06|992.26|1003.06|992.26|1003.05|992.25|2
1649509280000|2022-04-09 13:01:20|1003.01|992.21|1002.97|992.17|1003.01|992.21|1002.97|992.17|2
1649509290000|2022-04-09 13:01:30|1002.92|992.12|1002.86|992.06|1002.92|992.12|1002.86|992.06|2
1649509300000|2022-04-09 13:01:40|1002.91|992.11|1002.91|992.11|1002.91|992.11|1002.91|992.11|1
1649509310000|2022-04-09 13:01:50|1002.92|992.12|1002.76|991.96|1002.92|992.12|1002.76|991.96|3
1649509320000|2022-04-09 13:02:00|1002.43|991.63|1002.43|991.63|1002.43|991.63|1002.43|991.63|1
1649509330000|2022-04-09 13:02:10|1002.47|991.67|1002.86|992.06|1002.87|992.07|1002.47|991.67|5
1649509340000|2022-04-09 13:02:20|1002.87|992.07|1002.87|992.07|1002.87|992.07|1002.87|992.07|1
1649509350000|2022-04-09 13:02:30|1002.86|992.06|1002.24|991.44|1002.86|992.06|1002.24|991.44|6
1649509360000|2022-04-09 13:02:40|1002.34|991.54|1002.41|991.61|1002.41|991.61|1002.34|991.54|3
1649509370000|2022-04-09 13:02:50|1002.45|991.65|1002.45|991.65|1002.45|991.65|1002.45|991.65|1
1649509380000|2022-04-09 13:03:00|1002.54|991.74|1002.54|991.74|1002.54|991.74|1002.54|991.74|1
1649509390000|2022-04-09 13:03:10|1002.48|991.68|1002.11|991.31|1002.48|991.68|1002.11|991.31|7
1649509410000|2022-04-09 13:03:30|1002.38|991.58|1002.38|991.58|1002.38|991.58|1002.38|991.58|1
1649509440000|2022-04-09 13:04:00|1002.42|991.62|1002.42|991.62|1002.42|991.62|1002.42|991.62|1
1649509450000|2022-04-09 13:04:10|1002.43|991.63|1002.61|991.81|1002.61|991.81|1002.43|991.63|2
1649509460000|2022-04-09 13:04:20|1002.43|991.63|1002.5|991.7|1002.5|991.7|1002.43|991.63|3
1649509470000|2022-04-09 13:04:30|1002.51|991.71|1002.49|991.69|1002.51|991.71|1002.49|991.69|7
1649509480000|2022-04-09 13:04:40|1002.55|991.75|1002.86|992.06|1003.01|992.21|1002.55|991.75|7
1649509490000|2022-04-09 13:04:50|1002.87|992.07|1002.86|992.06|1002.94|992.14|1002.86|992.06|4
1649509500000|2022-04-09 13:05:00|1002.81|992.01|1002.81|992.01|1002.81|992.01|1002.81|992.01|1
1649509510000|2022-04-09 13:05:10|1002.8|992|1002.81|992.01|1002.81|992.01|1002.8|992|2
1649509530000|2022-04-09 13:05:30|1002.88|992.08|1003.06|992.26|1003.08|992.28|1002.88|992.08|5
1649509540000|2022-04-09 13:05:40|1003.08|992.28|1002.9|992.1|1003.17|992.37|1002.9|992.1|6
1649509560000|2022-04-09 13:06:00|1002.91|992.11|1003.15|992.35|1003.15|992.35|1002.91|992.11|2
1649509570000|2022-04-09 13:06:10|1003.06|992.26|1002.44|991.64|1003.06|992.26|1002.44|991.64|6
1649509580000|2022-04-09 13:06:20|1002.55|991.75|1002.11|991.31|1002.75|991.95|1002.11|991.31|5
1649509590000|2022-04-09 13:06:30|1001.99|991.19|1002.16|991.36|1002.16|991.36|1001.98|991.18|3
1649509600000|2022-04-09 13:06:40|1001.98|991.18|1002.16|991.36|1002.16|991.36|1001.98|991.18|2
1649509610000|2022-04-09 13:06:50|1001.98|991.18|1002.3|991.5|1002.3|991.5|1001.98|991.18|3
1649509620000|2022-04-09 13:07:00|1002.27|991.47|1002.27|991.47|1002.27|991.47|1002.26|991.46|9
1649509630000|2022-04-09 13:07:10|1002.26|991.46|1002.15|991.35|1002.27|991.47|1001.97|991.17|7
1649509640000|2022-04-09 13:07:20|1001.97|991.17|1001.69|990.89|1001.97|991.17|1001.68|990.88|11
1649509650000|2022-04-09 13:07:30|1001.68|990.88|1002.05|991.25|1002.05|991.25|1001.68|990.88|14
1649509660000|2022-04-09 13:07:40|1002.06|991.26|1001.94|991.14|1002.15|991.35|1001.94|991.14|6
1649509670000|2022-04-09 13:07:50|1001.79|990.99|1001.5|990.7|1001.79|990.99|1001.5|990.7|9
1649509680000|2022-04-09 13:08:00|1001.55|990.75|1001.55|990.75|1001.55|990.75|1001.55|990.75|1
1649509690000|2022-04-09 13:08:10|1001.47|990.67|1001.47|990.67|1001.47|990.67|1001.47|990.67|1
1649509700000|2022-04-09 13:08:20|1001.38|990.58|1001.38|990.58|1001.38|990.58|1001.38|990.58|1
1649509710000|2022-04-09 13:08:30|1001.47|990.67|1001.47|990.67|1001.47|990.67|1001.47|990.67|1
1649509720000|2022-04-09 13:08:40|1001.34|990.54|1001.09|990.29|1001.34|990.54|1001.09|990.29|4
1649509730000|2022-04-09 13:08:50|1001.27|990.47|1001.48|990.68|1001.48|990.68|1001.27|990.47|2
1649509760000|2022-04-09 13:09:20|1001.43|990.63|1001.43|990.63|1001.43|990.63|1001.39|990.59|3
1649509770000|2022-04-09 13:09:30|1001.35|990.55|1001.25|990.45|1001.35|990.55|1001.25|990.45|3
1649509790000|2022-04-09 13:09:50|1001.14|990.34|1001.34|990.54|1001.34|990.54|1001.14|990.34|2
1649509800000|2022-04-09 13:10:00|1001.2|990.4|1001.2|990.4|1001.2|990.4|1001.2|990.4|1
1649509810000|2022-04-09 13:10:10|1001.31|990.51|1001.31|990.51|1001.31|990.51|1001.31|990.51|1
1649509820000|2022-04-09 13:10:20|1001.49|990.69|1001.49|990.69|1001.49|990.69|1001.49|990.69|1
1649509860000|2022-04-09 13:11:00|1001.44|990.64|1001.85|991.05|1001.92|991.12|1001.44|990.64|7
1649509870000|2022-04-09 13:11:10|1001.87|991.07|1002.13|991.33|1002.13|991.33|1001.85|991.05|7
1649509880000|2022-04-09 13:11:20|1002.18|991.38|1002.2|991.4|1002.2|991.4|1002.18|991.38|2
1649509890000|2022-04-09 13:11:30|1002.18|991.38|1002.13|991.33|1002.2|991.4|1002.13|991.33|7
1649509900000|2022-04-09 13:11:40|1002.2|991.4|1002.19|991.39|1002.2|991.4|1002.19|991.39|2
1649509910000|2022-04-09 13:11:50|1002.2|991.4|1002.2|991.4|1002.2|991.4|1002.2|991.4|1
1649509920000|2022-04-09 13:12:00|1002.21|991.41|1002.21|991.41|1002.21|991.41|1002.21|991.41|1
1649509930000|2022-04-09 13:12:10|1002.18|991.38|1001.97|991.17|1002.22|991.42|1001.97|991.17|3
1649509940000|2022-04-09 13:12:20|1001.7|990.9|1001.99|991.19|1001.99|991.19|1001.7|990.9|3
1649509950000|2022-04-09 13:12:30|1002.28|991.48|1002.02|991.22|1002.28|991.48|1002.02|991.22|5
1649509960000|2022-04-09 13:12:40|1002.13|991.33|1002.25|991.45|1002.25|991.45|1002.13|991.33|3
1649509970000|2022-04-09 13:12:50|1002.18|991.38|1002.18|991.38|1002.18|991.38|1002.18|991.38|1
1649509980000|2022-04-09 13:13:00|1002.02|991.22|1001.67|990.87|1002.02|991.22|1001.67|990.87|4
1649509990000|2022-04-09 13:13:10|1001.53|990.73|1001.59|990.79|1001.59|990.79|1001.53|990.73|2
1649510000000|2022-04-09 13:13:20|1001.19|990.39|1001|990.2|1001.23|990.43|1001|990.2|8
1649510010000|2022-04-09 13:13:30|1001.19|990.39|1001.23|990.43|1001.23|990.43|1001.04|990.24|4
1649510020000|2022-04-09 13:13:40|1001.27|990.47|1001.23|990.43|1001.27|990.47|1001.23|990.43|2
1649510030000|2022-04-09 13:13:50|1001.04|990.24|1001.04|990.24|1001.04|990.24|1001.04|990.24|1
1649510040000|2022-04-09 13:14:00|1001.23|990.43|1001.23|990.43|1001.23|990.43|1001.23|990.43|1
1649510050000|2022-04-09 13:14:10|1001.27|990.47|1001.18|990.38|1001.27|990.47|1001|990.2|5
1649510060000|2022-04-09 13:14:20|1001|990.2|1000.98|990.18|1001.18|990.38|1000.98|990.18|4
1649510070000|2022-04-09 13:14:30|1000.86|990.06|1000.21|989.41|1000.86|990.06|1000.21|989.41|15
1649510080000|2022-04-09 13:14:40|1000.22|989.42|1000.21|989.41|1000.25|989.45|1000.21|989.41|18
1649510090000|2022-04-09 13:14:50|1000.22|989.42|1000.21|989.41|1000.25|989.45|1000.21|989.41|14
1649510100000|2022-04-09 13:15:00|1000.22|989.42|1001.02|990.22|1001.02|990.22|1000.22|989.42|5
1649510130000|2022-04-09 13:15:30|1001.25|990.45|1001.25|990.45|1001.25|990.45|1001.25|990.45|1
1649510150000|2022-04-09 13:15:50|1001.34|990.54|1001.34|990.54|1001.34|990.54|1001.34|990.54|1
1649510160000|2022-04-09 13:16:00|1001.39|990.59|1002.02|991.22|1002.02|991.22|1001.39|990.59|3
1649510170000|2022-04-09 13:16:10|1002.06|991.26|1001.95|991.15|1002.06|991.26|1001.95|991.15|2
1649510180000|2022-04-09 13:16:20|1002.21|991.41|1002.21|991.41|1002.21|991.41|1002.21|991.41|1
1649510200000|2022-04-09 13:16:40|1001.91|991.11|1001.91|991.11|1001.91|991.11|1001.91|991.11|1
1649510220000|2022-04-09 13:17:00|1001.94|991.14|1001.94|991.14|1001.94|991.14|1001.94|991.14|1
1649510230000|2022-04-09 13:17:10|1001.92|991.12|1001.26|990.46|1001.92|991.12|1001.26|990.46|5
1649510240000|2022-04-09 13:17:20|1001.35|990.55|1001.26|990.46|1001.43|990.63|1001.26|990.46|6
1649510260000|2022-04-09 13:17:40|1001.25|990.45|1000.67|989.87|1001.25|990.45|1000.67|989.87|4
1649510280000|2022-04-09 13:18:00|1000.56|989.76|1000.56|989.76|1000.56|989.76|1000.56|989.76|1
1649510290000|2022-04-09 13:18:10|1000.58|989.78|1000.58|989.78|1000.58|989.78|1000.58|989.78|1
1649510300000|2022-04-09 13:18:20|1000.79|989.99|1001.01|990.21|1001.01|990.21|1000.78|989.98|5
1649510310000|2022-04-09 13:18:30|1001.06|990.26|1001.01|990.21|1001.06|990.26|1001.01|990.21|2
1649510320000|2022-04-09 13:18:40|1001.06|990.26|1001.06|990.26|1001.06|990.26|1001.01|990.21|3
1649510330000|2022-04-09 13:18:50|1001.01|990.21|1000.93|990.13|1001.01|990.21|1000.93|990.13|2
1649510340000|2022-04-09 13:19:00|1000.87|990.07|1001.11|990.31|1001.11|990.31|1000.87|990.07|3
1649510350000|2022-04-09 13:19:10|1001.26|990.46|1001.98|991.18|1001.98|991.18|1001.26|990.46|4
1649510360000|2022-04-09 13:19:20|1001.96|991.16|1002.19|991.39|1002.2|991.4|1001.96|991.16|17
1649510370000|2022-04-09 13:19:30|1002.13|991.33|1002.36|991.56|1002.39|991.59|1002.02|991.22|17
1649510380000|2022-04-09 13:19:40|1002.39|991.59|1002.58|991.78|1002.58|991.78|1002.36|991.56|10
1649510390000|2022-04-09 13:19:50|1002.52|991.72|1002.52|991.72|1002.52|991.72|1002.52|991.72|1
1649510400000|2022-04-09 13:20:00|1002.53|991.73|1002.49|991.69|1002.53|991.73|1002.49|991.69|11
1649510410000|2022-04-09 13:20:10|1002.5|991.7|1002.51|991.71|1002.61|991.81|1002.49|991.69|7
1649510420000|2022-04-09 13:20:20|1002.48|991.68|1002.53|991.73|1002.53|991.73|1002.48|991.68|5
1649510430000|2022-04-09 13:20:30|1002.5|991.7|1002.53|991.73|1002.53|991.73|1002.5|991.7|4
1649510440000|2022-04-09 13:20:40|1002.76|991.96|1002.54|991.74|1002.76|991.96|1002.44|991.64|17
1649510450000|2022-04-09 13:20:50|1002.53|991.73|1002.53|991.73|1002.53|991.73|1002.53|991.73|1
1649510460000|2022-04-09 13:21:00|1002.38|991.58|1002.38|991.58|1002.38|991.58|1002.38|991.58|1
1649510470000|2022-04-09 13:21:10|1002.46|991.66|1002.31|991.51|1002.46|991.66|1002.31|991.51|3
1649510480000|2022-04-09 13:21:20|1002.2|991.4|1002.2|991.4|1002.2|991.4|1002.2|991.4|1
1649510490000|2022-04-09 13:21:30|1002.42|991.62|1002.42|991.62|1002.42|991.62|1002.26|991.46|4
1649510510000|2022-04-09 13:21:50|1002.4|991.6|1002.43|991.63|1002.43|991.63|1002.26|991.46|4
1649510520000|2022-04-09 13:22:00|1002.37|991.57|1002.03|991.23|1002.37|991.57|1002.03|991.23|5
1649510540000|2022-04-09 13:22:20|1001.96|991.16|1002.13|991.33|1002.13|991.33|1001.96|991.16|3
1649510550000|2022-04-09 13:22:30|1002.48|991.68|1002.48|991.68|1002.48|991.68|1002.42|991.62|3
1649510570000|2022-04-09 13:22:50|1002.49|991.69|1002.27|991.47|1002.52|991.72|1002.27|991.47|3
1649510580000|2022-04-09 13:23:00|1002.48|991.68|1002.31|991.51|1002.52|991.72|1002.2|991.4|5
1649510600000|2022-04-09 13:23:20|1002.45|991.65|1002.45|991.65|1002.45|991.65|1002.45|991.65|1
1649510620000|2022-04-09 13:23:40|1002.58|991.78|1002.58|991.78|1002.58|991.78|1002.58|991.78|1
1649510630000|2022-04-09 13:23:50|1002.56|991.76|1002.56|991.76|1002.56|991.76|1002.56|991.76|1
1649510650000|2022-04-09 13:24:10|1002.46|991.66|1003.16|992.36|1003.16|992.36|1002.46|991.66|6
1649510660000|2022-04-09 13:24:20|1002.99|992.19|1002.75|991.95|1002.99|992.19|1002.75|991.95|3
1649510670000|2022-04-09 13:24:30|1002.69|991.89|1002.69|991.89|1002.69|991.89|1002.69|991.89|1
1649510680000|2022-04-09 13:24:40|1002.56|991.76|1002.49|991.69|1002.6|991.8|1002.49|991.69|6
1649510690000|2022-04-09 13:24:50|1002.31|991.51|1002.3|991.5|1002.31|991.51|1002.16|991.36|4
1649510700000|2022-04-09 13:25:00|1002.31|991.51|1002.16|991.36|1002.31|991.51|1002.16|991.36|2
1649510710000|2022-04-09 13:25:10|1002.17|991.37|1002.17|991.37|1002.17|991.37|1002.17|991.37|1
1649510720000|2022-04-09 13:25:20|1002.43|991.63|1002.37|991.57|1002.43|991.63|1002.37|991.57|2
1649510730000|2022-04-09 13:25:30|1002.49|991.69|1002.49|991.69|1002.49|991.69|1002.49|991.69|1
1649510750000|2022-04-09 13:25:50|1002.66|991.86|1002.52|991.72|1002.66|991.86|1002.52|991.72|3
1649510760000|2022-04-09 13:26:00|1002.62|991.82|1002.62|991.82|1002.62|991.82|1002.62|991.82|1
1649510770000|2022-04-09 13:26:10|1002.52|991.72|1002.7|991.9|1002.7|991.9|1002.52|991.72|3
1649510780000|2022-04-09 13:26:20|1002.95|992.15|1002.95|992.15|1002.95|992.15|1002.95|992.15|1
1649510790000|2022-04-09 13:26:30|1003.21|992.41|1003.01|992.21|1003.21|992.41|1003.01|992.21|3
1649510800000|2022-04-09 13:26:40|1003.14|992.34|1003.16|992.36|1003.16|992.36|1003.14|992.34|4
1649510810000|2022-04-09 13:26:50|1003.17|992.37|1003.17|992.37|1003.2|992.4|1003.14|992.34|6
1649510820000|2022-04-09 13:27:00|1002.99|992.19|1002.99|992.19|1002.99|992.19|1002.99|992.19|1
1649510830000|2022-04-09 13:27:10|1003|992.2|1002.99|992.19|1003|992.2|1002.99|992.19|4
1649510840000|2022-04-09 13:27:20|1003|992.2|1002.99|992.19|1003|992.2|1002.99|992.19|2
1649510860000|2022-04-09 13:27:40|1003|992.2|1003.2|992.4|1003.2|992.4|1003|992.2|2
1649510870000|2022-04-09 13:27:50|1003.22|992.42|1003.2|992.4|1003.22|992.42|1003.2|992.4|10
1649510880000|2022-04-09 13:28:00|1003.17|992.37|1003.32|992.52|1003.32|992.52|1003.17|992.37|10
1649510890000|2022-04-09 13:28:10|1003.35|992.55|1003.23|992.43|1003.35|992.55|1003.23|992.43|13
1649510900000|2022-04-09 13:28:20|1003.21|992.41|1003.17|992.37|1003.23|992.43|1003.17|992.37|11
1649510910000|2022-04-09 13:28:30|1003.23|992.43|1003.21|992.41|1003.54|992.74|1003.21|992.41|15
1649510920000|2022-04-09 13:28:40|1003.23|992.43|1003.21|992.41|1003.23|992.43|1003.21|992.41|18
1649510930000|2022-04-09 13:28:50|1003.23|992.43|1003.21|992.41|1003.23|992.43|1003.21|992.41|18
1649510940000|2022-04-09 13:29:00|1003.23|992.43|1003.35|992.55|1003.37|992.57|1003.21|992.41|17
1649510950000|2022-04-09 13:29:10|1003.37|992.57|1003.38|992.58|1003.38|992.58|1003.32|992.52|16
1649510960000|2022-04-09 13:29:20|1003.39|992.59|1003.77|992.97|1003.83|993.03|1003.38|992.58|16
1649510970000|2022-04-09 13:29:30|1003.86|993.06|1003.7|992.9|1003.86|993.06|1003.7|992.9|3
1649511000000|2022-04-09 13:30:00|1003.78|992.98|1003.78|992.98|1003.78|992.98|1003.78|992.98|1
1649511010000|2022-04-09 13:30:10|1003.74|992.94|1003.74|992.94|1003.9|993.1|1003.74|992.94|5
1649511020000|2022-04-09 13:30:20|1003.79|992.99|1003.79|992.99|1003.79|992.99|1003.79|992.99|1
1649511030000|2022-04-09 13:30:30|1003.89|993.09|1004.04|993.24|1004.05|993.25|1003.89|993.09|6
1649511040000|2022-04-09 13:30:40|1004.05|993.25|1004.04|993.24|1004.05|993.25|1004.04|993.24|18
1649511050000|2022-04-09 13:30:50|1004.05|993.25|1004.04|993.24|1004.07|993.27|1004.04|993.24|13
1649511060000|2022-04-09 13:31:00|1004.05|993.25|1004.13|993.33|1004.13|993.33|1004.04|993.24|3
1649511070000|2022-04-09 13:31:10|1004.17|993.37|1004.13|993.33|1004.17|993.37|1004.13|993.33|2
1649511090000|2022-04-09 13:31:30|1004.17|993.37|1004.13|993.33|1004.17|993.37|1004.13|993.33|2
1649511110000|2022-04-09 13:31:50|1004.07|993.27|1004.29|993.49|1004.29|993.49|1004.07|993.27|2
1649511120000|2022-04-09 13:32:00|1004.25|993.45|1004.25|993.45|1004.26|993.46|1004.25|993.45|9
1649511130000|2022-04-09 13:32:10|1004.26|993.46|1004.25|993.45|1004.3|993.5|1004.25|993.45|18
1649511140000|2022-04-09 13:32:20|1004.26|993.46|1003.69|992.89|1004.33|993.53|1003.69|992.89|18
1649511150000|2022-04-09 13:32:30|1003.66|992.86|1003.65|992.85|1003.66|992.86|1003.65|992.85|2
1649511170000|2022-04-09 13:32:50|1003.54|992.74|1003.54|992.74|1003.54|992.74|1003.54|992.74|1
1649511190000|2022-04-09 13:33:10|1003.5|992.7|1003.34|992.54|1003.5|992.7|1003.34|992.54|2
1649511200000|2022-04-09 13:33:20|1003.24|992.44|1003.24|992.44|1003.24|992.44|1003.24|992.44|1
1649511210000|2022-04-09 13:33:30|1003.19|992.39|1003.2|992.4|1003.2|992.4|1003.19|992.39|2
1649511220000|2022-04-09 13:33:40|1003.21|992.41|1002.71|991.91|1003.29|992.49|1002.71|991.91|7
1649511240000|2022-04-09 13:34:00|1002.66|991.86|1002.11|991.31|1002.66|991.86|1001.91|991.11|5
1649511250000|2022-04-09 13:34:10|1002.16|991.36|1002.16|991.36|1002.16|991.36|1002.16|991.36|1
1649511260000|2022-04-09 13:34:20|1002.02|991.22|1002.02|991.22|1002.02|991.22|1002.02|991.22|1
1649511300000|2022-04-09 13:35:00|1002.16|991.36|1002.19|991.39|1002.33|991.53|1002.16|991.36|4
1649511310000|2022-04-09 13:35:10|1002.22|991.42|1002.19|991.39|1002.22|991.42|1002.19|991.39|16
1649511320000|2022-04-09 13:35:20|1002.22|991.42|1002.19|991.39|1002.22|991.42|1002.19|991.39|18
1649511330000|2022-04-09 13:35:30|1002.22|991.42|1002.13|991.33|1002.22|991.42|1002.12|991.32|15
1649511340000|2022-04-09 13:35:40|1002.12|991.32|1002.11|991.31|1002.13|991.33|1002.11|991.31|10
1649511360000|2022-04-09 13:36:00|1002.09|991.29|1002.09|991.29|1002.09|991.29|1002.09|991.29|1
1649511380000|2022-04-09 13:36:20|1002.13|991.33|1002.13|991.33|1002.13|991.33|1002.13|991.33|1
1649511400000|2022-04-09 13:36:40|1002.14|991.34|1002.14|991.34|1002.14|991.34|1002.14|991.34|1
1649511410000|2022-04-09 13:36:50|1002.13|991.33|1002.13|991.33|1002.14|991.34|1002.13|991.33|5
1649511420000|2022-04-09 13:37:00|1002.14|991.34|1002.17|991.37|1002.17|991.37|1002.13|991.33|3
1649511440000|2022-04-09 13:37:20|1002.19|991.39|1002.52|991.72|1002.91|992.11|1002.19|991.39|8
1649511460000|2022-04-09 13:37:40|1002.58|991.78|1002.58|991.78|1002.59|991.79|1002.58|991.78|5
1649511470000|2022-04-09 13:37:50|1002.51|991.71|1002.98|992.18|1003.01|992.21|1002.5|991.7|18
1649511480000|2022-04-09 13:38:00|1003.01|992.21|1002.98|992.18|1003.01|992.21|1002.98|992.18|14
1649511490000|2022-04-09 13:38:10|1003.01|992.21|1002.98|992.18|1003.01|992.21|1002.98|992.18|16
1649511500000|2022-04-09 13:38:20|1003.01|992.21|1002.98|992.18|1003.01|992.21|1002.98|992.18|14
1649511510000|2022-04-09 13:38:30|1003.01|992.21|1002.98|992.18|1003.01|992.21|1002.98|992.18|12
1649511520000|2022-04-09 13:38:40|1003.01|992.21|1002.97|992.17|1003.4|992.6|1002.97|992.17|6
1649511530000|2022-04-09 13:38:50|1003.14|992.34|1003.2|992.4|1003.3|992.5|1003.14|992.34|3
1649511540000|2022-04-09 13:39:00|1003.16|992.36|1003.17|992.37|1003.17|992.37|1003.16|992.36|2
1649511550000|2022-04-09 13:39:10|1003.43|992.63|1004.21|993.41|1004.21|993.41|1003.43|992.63|9
1649511560000|2022-04-09 13:39:20|1004.18|993.38|1003.22|992.42|1004.18|993.38|1003.22|992.42|9
1649511570000|2022-04-09 13:39:30|1003.24|992.44|1003.19|992.39|1003.24|992.44|1002.57|991.77|10
1649511580000|2022-04-09 13:39:40|1003.4|992.6|1003.4|992.6|1003.4|992.6|1003.4|992.6|1
1649511600000|2022-04-09 13:40:00|1003.58|992.78|1003.54|992.74|1003.58|992.78|1003.31|992.51|7
1649511610000|2022-04-09 13:40:10|1003.31|992.51|1002.74|991.94|1003.31|992.51|1002.74|991.94|7
1649511620000|2022-04-09 13:40:20|1002.65|991.85|1002.65|991.85|1002.65|991.85|1002.65|991.85|1
1649511630000|2022-04-09 13:40:30|1002.61|991.81|1002.61|991.81|1002.61|991.81|1002.61|991.81|1
1649511640000|2022-04-09 13:40:40|1002.64|991.84|1003.04|992.24|1003.04|992.24|1002.5|991.7|17
1649511650000|2022-04-09 13:40:50|1003.01|992.21|1002.95|992.15|1003.01|992.21|1002.95|992.15|7
1649511660000|2022-04-09 13:41:00|1003.04|992.24|1003.04|992.24|1003.04|992.24|1003.04|992.24|1
1649511670000|2022-04-09 13:41:10|1003.14|992.34|1003.3|992.5|1003.43|992.63|1003.14|992.34|6
1649511680000|2022-04-09 13:41:20|1003.07|992.27|1003.14|992.34|1003.22|992.42|1002.93|992.13|11
1649511690000|2022-04-09 13:41:30|1003.13|992.33|1003.37|992.57|1004.06|993.26|1003.13|992.33|15
1649511700000|2022-04-09 13:41:40|1003.38|992.58|1003.48|992.68|1003.48|992.68|1003.37|992.57|5
1649511720000|2022-04-09 13:42:00|1003.52|992.72|1003.99|993.19|1004.04|993.24|1003.49|992.69|8
1649511730000|2022-04-09 13:42:10|1004.16|993.36|1004.2|993.4|1004.22|993.42|1004.16|993.36|8
1649511740000|2022-04-09 13:42:20|1004.26|993.46|1003.82|993.02|1004.26|993.46|1003.81|993.01|11
1649511750000|2022-04-09 13:42:30|1003.83|993.03|1003.54|992.74|1003.83|993.03|1003.54|992.74|9
1649511760000|2022-04-09 13:42:40|1003.55|992.75|1003.79|992.99|1003.79|992.99|1003.54|992.74|6
1649511770000|2022-04-09 13:42:50|1003.88|993.08|1003.88|993.08|1003.88|993.08|1003.88|993.08|1
1649511780000|2022-04-09 13:43:00|1003.79|992.99|1003.8|993|1003.8|993|1003.79|992.99|2
1649511790000|2022-04-09 13:43:10|1003.85|993.05|1003.85|993.05|1003.85|993.05|1003.85|993.05|1
1649511810000|2022-04-09 13:43:30|1003.74|992.94|1003.74|992.94|1003.74|992.94|1003.74|992.94|1
1649511820000|2022-04-09 13:43:40|1003.75|992.95|1003.78|992.98|1003.78|992.98|1003.74|992.94|7
1649511830000|2022-04-09 13:43:50|1003.79|992.99|1003.86|993.06|1003.86|993.06|1003.79|992.99|3
1649511840000|2022-04-09 13:44:00|1003.94|993.14|1004.16|993.36|1004.16|993.36|1003.94|993.14|8
1649511850000|2022-04-09 13:44:10|1004.14|993.34|1004.05|993.25|1004.16|993.36|1004.05|993.25|18
1649511860000|2022-04-09 13:44:20|1003.86|993.06|1003.79|992.99|1003.86|993.06|1003.78|992.98|13
1649511870000|2022-04-09 13:44:30|1003.78|992.98|1003.93|993.13|1003.93|993.13|1003.59|992.79|11
1649511890000|2022-04-09 13:44:50|1004.16|993.36|1004.29|993.49|1004.29|993.49|1004.16|993.36|7
1649511900000|2022-04-09 13:45:00|1004.3|993.5|1004.41|993.61|1004.56|993.76|1004.29|993.49|9
1649511910000|2022-04-09 13:45:10|1004.37|993.57|1004.33|993.53|1004.4|993.6|1004.24|993.44|11
1649511920000|2022-04-09 13:45:20|1004.34|993.54|1004.68|993.88|1004.68|993.88|1004.33|993.53|9
1649511930000|2022-04-09 13:45:30|1004.65|993.85|1004.94|994.14|1004.94|994.14|1004.65|993.85|3
1649511940000|2022-04-09 13:45:40|1005.01|994.21|1005.01|994.21|1005.01|994.21|1005.01|994.21|1
1649511950000|2022-04-09 13:45:50|1005.31|994.51|1005.31|994.51|1005.31|994.51|1005.31|994.51|1
1649511960000|2022-04-09 13:46:00|1005.37|994.57|1005.32|994.52|1005.72|994.92|1005.32|994.52|9
1649511970000|2022-04-09 13:46:10|1005.57|994.77|1005.57|994.77|1005.57|994.77|1005.57|994.77|1
1649511980000|2022-04-09 13:46:20|1005.33|994.53|1005.33|994.53|1005.33|994.53|1005.33|994.53|1
1649511990000|2022-04-09 13:46:30|1005.25|994.45|1005.25|994.45|1005.25|994.45|1005.25|994.45|1
1649512020000|2022-04-09 13:47:00|1005.27|994.47|1005.3|994.5|1005.3|994.5|1005.27|994.47|2
1649512030000|2022-04-09 13:47:10|1005.31|994.51|1005.79|994.99|1005.82|995.02|1005.31|994.51|5
1649512040000|2022-04-09 13:47:20|1005.68|994.88|1005.83|995.03|1005.83|995.03|1005.51|994.71|4
1649512050000|2022-04-09 13:47:30|1005.9|995.1|1005.9|995.1|1005.9|995.1|1005.83|995.03|3
1649512060000|2022-04-09 13:47:40|1005.94|995.14|1005.94|995.14|1005.94|995.14|1005.94|995.14|1
1649512080000|2022-04-09 13:48:00|1006|995.2|1006|995.2|1006|995.2|1006|995.2|1
1649512090000|2022-04-09 13:48:10|1005.9|995.1|1005.9|995.1|1005.9|995.1|1005.9|995.1|1
1649512100000|2022-04-09 13:48:20|1005.88|995.08|1005.88|995.08|1005.88|995.08|1005.88|995.08|1
1649512110000|2022-04-09 13:48:30|1005.89|995.09|1005.82|995.02|1005.89|995.09|1005.81|995.01|9
1649512120000|2022-04-09 13:48:40|1005.65|994.85|1005.49|994.69|1005.65|994.85|1005.49|994.69|2
1649512140000|2022-04-09 13:49:00|1005.54|994.74|1005.87|995.07|1005.87|995.07|1005.54|994.74|3
1649512150000|2022-04-09 13:49:10|1005.77|994.97|1005.88|995.08|1005.88|995.08|1005.77|994.97|2
1649512160000|2022-04-09 13:49:20|1005.77|994.97|1005.88|995.08|1005.88|995.08|1005.77|994.97|2
1649512170000|2022-04-09 13:49:30|1005.89|995.09|1006|995.2|1006|995.2|1005.77|994.97|6
1649512180000|2022-04-09 13:49:40|1005.96|995.16|1005.96|995.16|1005.96|995.16|1005.96|995.16|1
1649512190000|2022-04-09 13:49:50|1005.86|995.06|1006|995.2|1006|995.2|1005.86|995.06|3
1649512200000|2022-04-09 13:50:00|1006.01|995.21|1006.06|995.26|1006.06|995.26|1006.01|995.21|4
1649512210000|2022-04-09 13:50:10|1006.1|995.3|1005.86|995.06|1006.1|995.3|1005.86|995.06|3
1649512220000|2022-04-09 13:50:20|1005.67|994.87|1005.69|994.89|1005.69|994.89|1005.67|994.87|3
1649512230000|2022-04-09 13:50:30|1005.67|994.87|1005.67|994.87|1005.67|994.87|1005.67|994.87|1
1649512240000|2022-04-09 13:50:40|1005.43|994.63|1005.25|994.45|1005.55|994.75|1005.25|994.45|4
1649512250000|2022-04-09 13:50:50|1004.89|994.09|1004.36|993.56|1004.89|994.09|1004.28|993.48|12
1649512260000|2022-04-09 13:51:00|1004.43|993.63|1004.43|993.63|1004.43|993.63|1004.43|993.63|1
1649512270000|2022-04-09 13:51:10|1004.41|993.61|1004.82|994.02|1004.82|994.02|1004.41|993.61|2
1649512280000|2022-04-09 13:51:20|1004.92|994.12|1004.91|994.11|1005.08|994.28|1004.91|994.11|6
1649512290000|2022-04-09 13:51:30|1004.59|993.79|1004.59|993.79|1004.59|993.79|1004.59|993.79|1
1649512300000|2022-04-09 13:51:40|1004.19|993.39|1003.98|993.18|1004.19|993.39|1003.84|993.04|6
1649512310000|2022-04-09 13:51:50|1003.9|993.1|1003.84|993.04|1003.9|993.1|1003.84|993.04|2
1649512320000|2022-04-09 13:52:00|1003.8|993|1003.89|993.09|1003.89|993.09|1003.8|993|5
1649512330000|2022-04-09 13:52:10|1003.8|993|1003.11|992.31|1003.93|993.13|1003.11|992.31|8
1649512340000|2022-04-09 13:52:20|1003.01|992.21|1002.67|991.87|1003.01|992.21|1002.67|991.87|5
1649512350000|2022-04-09 13:52:30|1002.35|991.55|1002.25|991.45|1002.35|991.55|1002.19|991.39|4
1649512360000|2022-04-09 13:52:40|1002.14|991.34|1001.98|991.18|1002.15|991.35|1001.98|991.18|4
1649512370000|2022-04-09 13:52:50|1001.99|991.19|1002.09|991.29|1002.15|991.35|1001.98|991.18|14
1649512380000|2022-04-09 13:53:00|1001.98|991.18|1001.65|990.85|1001.99|991.19|1000.64|989.84|16
1649512390000|2022-04-09 13:53:10|1001.4|990.6|1001.86|991.06|1001.87|991.07|1001.4|990.6|3
1649512400000|2022-04-09 13:53:20|1001.7|990.9|1001.94|991.14|1001.94|991.14|1001.7|990.9|6
1649512410000|2022-04-09 13:53:30|1001.95|991.15|1002.66|991.86|1002.66|991.86|1001.95|991.15|5
1649512420000|2022-04-09 13:53:40|1002.49|991.69|1001.96|991.16|1002.5|991.7|1001.96|991.16|13
1649512430000|2022-04-09 13:53:50|1001.99|991.19|1001.96|991.16|1001.99|991.19|1001.96|991.16|2
1649512440000|2022-04-09 13:54:00|1001.94|991.14|1001.85|991.05|1001.97|991.17|1001.85|991.05|3
1649512450000|2022-04-09 13:54:10|1001.76|990.96|1001.76|990.96|1001.76|990.96|1001.76|990.96|1
1649512490000|2022-04-09 13:54:50|1001.75|990.95|1001.91|991.11|1001.92|991.12|1001.75|990.95|4
1649512500000|2022-04-09 13:55:00|1001.82|991.02|1001.27|990.47|1001.84|991.04|1001.27|990.47|7
1649512510000|2022-04-09 13:55:10|1001.26|990.46|1001|990.2|1001.31|990.51|1001|990.2|10
1649512520000|2022-04-09 13:55:20|1000.8|990|1000.82|990.02|1000.82|990.02|1000.8|990|2
1649512530000|2022-04-09 13:55:30|1000.88|990.08|1001.2|990.4|1001.2|990.4|1000.88|990.08|5
1649512540000|2022-04-09 13:55:40|1001.16|990.36|1001.47|990.67|1001.47|990.67|1001.16|990.36|11
1649512560000|2022-04-09 13:56:00|1001.48|990.68|1001.21|990.41|1001.48|990.68|1001.21|990.41|9
1649512570000|2022-04-09 13:56:10|1001.22|990.42|1001.11|990.31|1001.22|990.42|1001.11|990.31|9
1649512580000|2022-04-09 13:56:20|1001.04|990.24|1000.25|989.45|1001.04|990.24|1000.19|989.39|17
1649512590000|2022-04-09 13:56:30|1000.26|989.46|1000|989.2|1000.26|989.46|999.92|989.12|4
1649512610000|2022-04-09 13:56:50|1000.27|989.47|1001.68|990.88|1001.68|990.88|1000.27|989.47|8
1649512620000|2022-04-09 13:57:00|1001.69|990.89|1001.78|990.98|1001.95|991.15|1001.69|990.89|5
1649512630000|2022-04-09 13:57:10|1001.75|990.95|1001.68|990.88|1001.75|990.95|1001.64|990.84|8
1649512640000|2022-04-09 13:57:20|1001.7|990.9|1001.16|990.36|1001.7|990.9|1000.93|990.13|9
1649512650000|2022-04-09 13:57:30|1001.15|990.35|1001.07|990.27|1001.16|990.36|1000.94|990.14|7
1649512660000|2022-04-09 13:57:40|1001|990.2|1001|990.2|1001.01|990.21|1001|990.2|3
1649512670000|2022-04-09 13:57:50|1001.07|990.27|1001|990.2|1001.07|990.27|1001|990.2|2
1649512680000|2022-04-09 13:58:00|1000.89|990.09|1001|990.2|1001|990.2|1000.88|990.08|4
1649512690000|2022-04-09 13:58:10|1001.04|990.24|1001.04|990.24|1001.05|990.25|1001.04|990.24|5
1649512700000|2022-04-09 13:58:20|1001.05|990.25|1001.04|990.24|1001.05|990.25|1001.04|990.24|4
1649512710000|2022-04-09 13:58:30|1001.05|990.25|1001.04|990.24|1001.05|990.25|1001.04|990.24|4
1649512720000|2022-04-09 13:58:40|1001.05|990.25|1001.04|990.24|1001.05|990.25|1001.04|990.24|6
1649512730000|2022-04-09 13:58:50|1000.99|990.19|1000.99|990.19|1000.99|990.19|1000.99|990.19|1
1649512740000|2022-04-09 13:59:00|1001.03|990.23|1001.03|990.23|1001.03|990.23|1001.03|990.23|1
1649512770000|2022-04-09 13:59:30|1001.05|990.25|1001.09|990.29|1001.09|990.29|1001.05|990.25|3
1649512780000|2022-04-09 13:59:40|1001.49|990.69|1001.78|990.98|1001.78|990.98|1001.49|990.69|3
1649512790000|2022-04-09 13:59:50|1001.83|991.03|1001.83|991.03|1001.83|991.03|1001.83|991.03|1
1649512800000|2022-04-09 14:00:00|1001.84|991.04|1001.79|990.99|1001.88|991.08|1001.78|990.98|11
1649512810000|2022-04-09 14:00:10|1001.78|990.98|1001.16|990.36|1001.78|990.98|1001.16|990.36|4
1649512820000|2022-04-09 14:00:20|1001|990.2|1001.01|990.21|1001.01|990.21|1001|990.2|2
1649512830000|2022-04-09 14:00:30|1001.05|990.25|1002.22|991.42|1002.22|991.42|1001.05|990.25|8
1649512840000|2022-04-09 14:00:40|1002.53|991.73|1002.65|991.85|1002.65|991.85|1002.53|991.73|6
1649512850000|2022-04-09 14:00:50|1002.7|991.9|1003.72|992.92|1003.74|992.94|1002.7|991.9|9
1649512860000|2022-04-09 14:01:00|1003.38|992.58|1003.47|992.67|1003.52|992.72|1003.38|992.58|16
1649512870000|2022-04-09 14:01:10|1003.52|992.72|1003.44|992.64|1003.52|992.72|1003.38|992.58|7
1649512880000|2022-04-09 14:01:20|1003.45|992.65|1003.68|992.88|1003.68|992.88|1003.45|992.65|4
1649512900000|2022-04-09 14:01:40|1003.71|992.91|1003.71|992.91|1003.71|992.91|1003.71|992.91|1
1649512920000|2022-04-09 14:02:00|1003.77|992.97|1003.55|992.75|1003.77|992.97|1003.55|992.75|2
1649512930000|2022-04-09 14:02:10|1003.64|992.84|1003.82|993.02|1003.82|993.02|1003.64|992.84|4
1649512950000|2022-04-09 14:02:30|1003.88|993.08|1003.88|993.08|1003.88|993.08|1003.88|993.08|1
1649512960000|2022-04-09 14:02:40|1003.97|993.17|1003.97|993.17|1003.97|993.17|1003.97|993.17|1
1649512980000|2022-04-09 14:03:00|1004|993.2|1004|993.2|1004|993.2|1004|993.2|1
1649513010000|2022-04-09 14:03:30|1004.08|993.28|1004.1|993.3|1004.1|993.3|1004.08|993.28|2
1649513020000|2022-04-09 14:03:40|1004.25|993.45|1004.25|993.45|1004.25|993.45|1004.25|993.45|1
1649513030000|2022-04-09 14:03:50|1004.22|993.42|1004.77|993.97|1004.77|993.97|1004.22|993.42|3
1649513040000|2022-04-09 14:04:00|1004.9|994.1|1004.9|994.1|1004.9|994.1|1004.77|993.97|3
1649513050000|2022-04-09 14:04:10|1004.81|994.01|1004.92|994.12|1004.92|994.12|1004.81|994.01|2
1649513060000|2022-04-09 14:04:20|1004.99|994.19|1005.03|994.23|1005.03|994.23|1004.92|994.12|4
1649513070000|2022-04-09 14:04:30|1005.1|994.3|1004.71|993.91|1005.1|994.3|1004.71|993.91|3
1649513080000|2022-04-09 14:04:40|1004.41|993.61|1004.41|993.61|1004.41|993.61|1004.41|993.61|1
1649513090000|2022-04-09 14:04:50|1004.8|994|1004.8|994|1004.8|994|1004.8|994|1
1649513100000|2022-04-09 14:05:00|1004.88|994.08|1004.88|994.08|1004.88|994.08|1004.88|994.08|1
1649513110000|2022-04-09 14:05:10|1005|994.2|1005|994.2|1005|994.2|1005|994.2|1
1649513160000|2022-04-09 14:06:00|1004.86|994.06|1004.86|994.06|1004.86|994.06|1004.86|994.06|1
1649513170000|2022-04-09 14:06:10|1004.95|994.15|1004.95|994.15|1004.95|994.15|1004.95|994.15|1
1649513180000|2022-04-09 14:06:20|1005|994.2|1005|994.2|1005|994.2|1005|994.2|1
1649513190000|2022-04-09 14:06:30|1005.16|994.36|1005.23|994.43|1005.23|994.43|1005.16|994.36|2
1649513220000|2022-04-09 14:07:00|1005.35|994.55|1005.35|994.55|1005.35|994.55|1005.35|994.55|1
1649513260000|2022-04-09 14:07:40|1005.33|994.53|1005.33|994.53|1005.33|994.53|1005.33|994.53|1
1649513270000|2022-04-09 14:07:50|1005.25|994.45|1005.33|994.53|1005.33|994.53|1005.16|994.36|6
1649513280000|2022-04-09 14:08:00|1005.25|994.45|1005|994.2|1005.25|994.45|1005|994.2|3
1649513290000|2022-04-09 14:08:10|1005.07|994.27|1005.07|994.27|1005.07|994.27|1005.07|994.27|1
1649513300000|2022-04-09 14:08:20|1005.23|994.43|1005.23|994.43|1005.23|994.43|1005.23|994.43|1
1649513310000|2022-04-09 14:08:30|1005.07|994.27|1005.23|994.43|1005.23|994.43|1005.07|994.27|2
1649513320000|2022-04-09 14:08:40|1005.07|994.27|1005.15|994.35|1005.15|994.35|1005.07|994.27|2
1649513340000|2022-04-09 14:09:00|1005.24|994.44|1005.11|994.31|1005.24|994.44|1005.11|994.31|2
1649513380000|2022-04-09 14:09:40|1005.13|994.33|1005.13|994.33|1005.14|994.34|1005.13|994.33|13
1649513390000|2022-04-09 14:09:50|1005.14|994.34|1005.14|994.34|1005.14|994.34|1005.13|994.33|15
1649513400000|2022-04-09 14:10:00|1005.13|994.33|1005.16|994.36|1005.17|994.37|1005.13|994.33|18
1649513410000|2022-04-09 14:10:10|1005.17|994.37|1005.16|994.36|1005.17|994.37|1005.16|994.36|16
1649513420000|2022-04-09 14:10:20|1005.17|994.37|1005.03|994.23|1005.17|994.37|1004.95|994.15|5
1649513430000|2022-04-09 14:10:30|1004.95|994.15|1004.41|993.61|1004.95|994.15|1004.41|993.61|4
1649513440000|2022-04-09 14:10:40|1004.37|993.57|1004.36|993.56|1004.37|993.57|1004.36|993.56|2
1649513460000|2022-04-09 14:11:00|1003.9|993.1|1004.26|993.46|1004.26|993.46|1003.9|993.1|4
1649513470000|2022-04-09 14:11:10|1004.53|993.73|1004.53|993.73|1004.53|993.73|1004.53|993.73|1
1649513490000|2022-04-09 14:11:30|1004.27|993.47|1004.27|993.47|1004.27|993.47|1004.27|993.47|1
1649513500000|2022-04-09 14:11:40|1004.05|993.25|1004.05|993.25|1004.05|993.25|1003.95|993.15|3
1649513510000|2022-04-09 14:11:50|1003.99|993.19|1003.99|993.19|1003.99|993.19|1003.99|993.19|1
1649513520000|2022-04-09 14:12:00|1003.84|993.04|1003.08|992.28|1003.89|993.09|1003.08|992.28|8
1649513530000|2022-04-09 14:12:10|1003.06|992.26|1001.84|991.04|1003.06|992.26|1001.84|991.04|11
1649513540000|2022-04-09 14:12:20|1001.61|990.81|1000.97|990.17|1001.64|990.84|1000.97|990.17|8
1649513550000|2022-04-09 14:12:30|1000.77|989.97|1000.75|989.95|1000.84|990.04|1000.3|989.5|10
1649513560000|2022-04-09 14:12:40|1000.3|989.5|1000.59|989.79|1000.65|989.85|1000.3|989.5|3
1649513570000|2022-04-09 14:12:50|1000.65|989.85|1001.01|990.21|1001.09|990.29|1000.51|989.71|7
1649513580000|2022-04-09 14:13:00|1000.85|990.05|999.82|989.02|1000.85|990.05|999.82|989.02|11
1649513590000|2022-04-09 14:13:10|999.48|988.68|998.53|987.73|999.48|988.68|998.53|987.73|8
1649513600000|2022-04-09 14:13:20|998.44|987.64|998.32|987.52|998.88|988.08|998.15|987.35|11
1649513610000|2022-04-09 14:13:30|998.03|987.23|999.13|988.33|999.13|988.33|998.03|987.23|17
1649513620000|2022-04-09 14:13:40|999.36|988.56|999.53|988.73|999.53|988.73|999.36|988.56|2
1649513630000|2022-04-09 14:13:50|999.78|988.98|999.78|988.98|999.78|988.98|999.78|988.98|1
1649513640000|2022-04-09 14:14:00|999.76|988.96|999.15|988.35|999.76|988.96|999.15|988.35|4
1649513650000|2022-04-09 14:14:10|998.96|988.16|998.79|987.99|998.96|988.16|998.79|987.99|2
1649513660000|2022-04-09 14:14:20|998.8|988|997.93|987.13|998.8|988|997.93|987.13|11
1649513670000|2022-04-09 14:14:30|997.96|987.16|997.74|986.94|997.96|987.16|997.74|986.94|5
1649513680000|2022-04-09 14:14:40|997.69|986.89|996.71|985.91|997.75|986.95|996.71|985.91|14
1649513690000|2022-04-09 14:14:50|996.51|985.71|997.17|986.37|997.2|986.4|996.51|985.71|11
1649513700000|2022-04-09 14:15:00|997.16|986.36|996.14|985.34|997.28|986.48|995.99|985.19|20
1649513710000|2022-04-09 14:15:10|996.45|985.65|996.26|985.46|996.45|985.65|996.2|985.4|4
1649513720000|2022-04-09 14:15:20|996.2|985.4|996.12|985.32|996.26|985.46|996.12|985.32|3
1649513730000|2022-04-09 14:15:30|996.49|985.69|996.49|985.69|996.49|985.69|996.48|985.68|9
1649513740000|2022-04-09 14:15:40|996.48|985.68|997.01|986.21|997.01|986.21|996.48|985.68|12
1649513750000|2022-04-09 14:15:50|997.29|986.49|998.9|988.1|998.91|988.11|997.29|986.49|14
1649513760000|2022-04-09 14:16:00|998.74|987.94|998.3|987.5|998.78|987.98|997.98|987.18|14
1649513770000|2022-04-09 14:16:10|998.32|987.52|998.32|987.52|998.32|987.52|998.32|987.52|1
1649513780000|2022-04-09 14:16:20|998.4|987.6|999.06|988.26|999.07|988.27|998.4|987.6|11
1649513790000|2022-04-09 14:16:30|999.12|988.32|999.81|989.01|999.81|989.01|999.12|988.32|5
1649513800000|2022-04-09 14:16:40|999.57|988.77|999.24|988.44|999.57|988.77|999.24|988.44|7
1649513810000|2022-04-09 14:16:50|999.3|988.5|999.08|988.28|999.3|988.5|999.08|988.28|2
1649513820000|2022-04-09 14:17:00|999.25|988.45|999.08|988.28|999.25|988.45|999.08|988.28|2
1649513830000|2022-04-09 14:17:10|999.25|988.45|999.03|988.23|999.25|988.45|999.03|988.23|3
1649513850000|2022-04-09 14:17:30|999.01|988.21|999.01|988.21|999.01|988.21|999.01|988.21|1
1649513870000|2022-04-09 14:17:50|999.03|988.23|999.03|988.23|999.03|988.23|999.03|988.23|1
1649513890000|2022-04-09 14:18:10|998.91|988.11|998.91|988.11|998.91|988.11|998.91|988.11|1
1649513900000|2022-04-09 14:18:20|998.88|988.08|998.88|988.08|998.88|988.08|998.88|988.08|1
1649513910000|2022-04-09 14:18:30|998.98|988.18|998.98|988.18|998.98|988.18|998.98|988.18|1
1649513920000|2022-04-09 14:18:40|999.06|988.26|999.06|988.26|999.06|988.26|998.98|988.18|3
1649513930000|2022-04-09 14:18:50|999.31|988.51|999.09|988.29|999.31|988.51|999.09|988.29|4
1649513940000|2022-04-09 14:19:00|999.22|988.42|999|988.2|999.22|988.42|999|988.2|3
1649513960000|2022-04-09 14:19:20|998.88|988.08|998.88|988.08|998.88|988.08|998.88|988.08|1
1649513970000|2022-04-09 14:19:30|998.93|988.13|1000.39|989.59|1000.39|989.59|998.93|988.13|13
1649513980000|2022-04-09 14:19:40|1000.3|989.5|1000.23|989.43|1000.3|989.5|1000.06|989.26|5
1649513990000|2022-04-09 14:19:50|1000.33|989.53|1000.23|989.43|1000.4|989.6|1000.23|989.43|7
1649514000000|2022-04-09 14:20:00|1000.36|989.56|1000.46|989.66|1000.46|989.66|1000.36|989.56|3
1649514010000|2022-04-09 14:20:10|1000.3|989.5|1000.3|989.5|1000.3|989.5|1000.3|989.5|1
1649514020000|2022-04-09 14:20:20|1000.22|989.42|999.97|989.17|1000.22|989.42|999.92|989.12|7
1649514030000|2022-04-09 14:20:30|1000.06|989.26|999.92|989.12|1000.06|989.26|999.92|989.12|2
1649514040000|2022-04-09 14:20:40|999.95|989.15|997.87|987.07|1000.16|989.36|997.85|987.05|22
1649514050000|2022-04-09 14:20:50|997.83|987.03|997.13|986.33|997.87|987.07|997.13|986.33|9
1649514060000|2022-04-09 14:21:00|997.18|986.38|997.17|986.37|997.18|986.38|997.1|986.3|3
1649514070000|2022-04-09 14:21:10|996.95|986.15|997.16|986.36|997.17|986.37|996.95|986.15|5
1649514080000|2022-04-09 14:21:20|996.94|986.14|996.09|985.29|996.95|986.15|996.09|985.29|12
1649514090000|2022-04-09 14:21:30|996.04|985.24|995.59|984.79|996.04|985.24|995.59|984.79|9
1649514100000|2022-04-09 14:21:40|995.51|984.71|995.04|984.24|995.51|984.71|995.04|984.24|8
1649514110000|2022-04-09 14:21:50|995.14|984.34|995.04|984.24|995.14|984.34|995.04|984.24|2
1649514120000|2022-04-09 14:22:00|995.14|984.34|995.23|984.43|995.25|984.45|995.14|984.34|3
1649514130000|2022-04-09 14:22:10|995.49|984.69|995.94|985.14|996.26|985.46|995.49|984.69|8
1649514140000|2022-04-09 14:22:20|996.05|985.25|996.05|985.25|996.26|985.46|996.05|985.25|3
1649514150000|2022-04-09 14:22:30|995.94|985.14|995.26|984.46|995.94|985.14|995.26|984.46|7
1649514160000|2022-04-09 14:22:40|995.15|984.35|995.04|984.24|995.26|984.46|995.04|984.24|4
1649514170000|2022-04-09 14:22:50|994.84|984.04|994.77|983.97|994.84|984.04|994.77|983.97|2
1649514180000|2022-04-09 14:23:00|994.69|983.89|993.92|983.12|994.69|983.89|993.92|983.12|7
1649514190000|2022-04-09 14:23:10|993.72|982.92|994.07|983.27|994.07|983.27|993.58|982.78|8
1649514200000|2022-04-09 14:23:20|993.94|983.14|993.86|983.06|993.94|983.14|993.86|983.06|2
1649514210000|2022-04-09 14:23:30|993.68|982.88|993.86|983.06|993.86|983.06|993.68|982.88|2
1649514220000|2022-04-09 14:23:40|993.85|983.05|994.02|983.22|994.02|983.22|993.85|983.05|3
1649514230000|2022-04-09 14:23:50|994.44|983.64|994.94|984.14|994.95|984.15|994.44|983.64|6
1649514240000|2022-04-09 14:24:00|994.95|984.15|994.73|983.93|994.95|984.15|994.73|983.93|16
1649514250000|2022-04-09 14:24:10|994.78|983.98|994.19|983.39|994.78|983.98|994.19|983.39|5
1649514260000|2022-04-09 14:24:20|994.27|983.47|994.53|983.73|994.62|983.82|994.07|983.27|7
1649514270000|2022-04-09 14:24:30|994.62|983.82|994.53|983.73|994.62|983.82|994.53|983.73|8
1649514280000|2022-04-09 14:24:40|994.66|983.86|994.66|983.86|994.66|983.86|994.66|983.86|1
1649514290000|2022-04-09 14:24:50|994.74|983.94|995.94|985.14|996.06|985.26|994.74|983.94|10
1649514300000|2022-04-09 14:25:00|995.9|985.1|995.85|985.05|995.9|985.1|995.78|984.98|16
1649514310000|2022-04-09 14:25:10|995.82|985.02|995.98|985.18|995.98|985.18|995.82|985.02|5
1649514320000|2022-04-09 14:25:20|995.96|985.16|995.98|985.18|995.98|985.18|995.96|985.16|4
1649514330000|2022-04-09 14:25:30|995.94|985.14|995.86|985.06|995.94|985.14|995.86|985.06|4
1649514340000|2022-04-09 14:25:40|995.84|985.04|995.43|984.63|995.84|985.04|995.43|984.63|4
1649514350000|2022-04-09 14:25:50|995.23|984.43|994.75|983.95|995.23|984.43|994.75|983.95|5
1649514360000|2022-04-09 14:26:00|994.54|983.74|995.52|984.72|995.84|985.04|994.35|983.55|14
1649514370000|2022-04-09 14:26:10|995.99|985.19|995.99|985.19|995.99|985.19|995.9|985.1|5
1649514380000|2022-04-09 14:26:20|996.03|985.23|995.98|985.18|996.03|985.23|995.98|985.18|3
1649514390000|2022-04-09 14:26:30|995.89|985.09|994.97|984.17|995.91|985.11|994.97|984.17|12
1649514400000|2022-04-09 14:26:40|994.85|984.05|994.98|984.18|994.98|984.18|994.83|984.03|5
1649514410000|2022-04-09 14:26:50|994.89|984.09|994.89|984.09|994.89|984.09|994.89|984.09|1
1649514420000|2022-04-09 14:27:00|994.92|984.12|996.01|985.21|996.06|985.26|994.92|984.12|11
1649514430000|2022-04-09 14:27:10|995.93|985.13|995.09|984.29|995.93|985.13|995.09|984.29|11
1649514440000|2022-04-09 14:27:20|995.32|984.52|995.67|984.87|995.67|984.87|995.07|984.27|4
1649514450000|2022-04-09 14:27:30|995.58|984.78|996.27|985.47|996.8|986|995.58|984.78|15
1649514460000|2022-04-09 14:27:40|996.46|985.66|996.27|985.47|996.84|986.04|996.27|985.47|16
1649514470000|2022-04-09 14:27:50|996.34|985.54|996.91|986.11|997.05|986.25|996.34|985.54|17
1649514480000|2022-04-09 14:28:00|996.97|986.17|997.76|986.96|997.76|986.96|996.91|986.11|15
1649514490000|2022-04-09 14:28:10|998.11|987.31|997.73|986.93|998.11|987.31|997.73|986.93|19
1649514500000|2022-04-09 14:28:20|997.77|986.97|997.83|987.03|997.83|987.03|997.77|986.97|2
1649514510000|2022-04-09 14:28:30|997.77|986.97|997.79|986.99|997.85|987.05|997.55|986.75|6
1649514520000|2022-04-09 14:28:40|997.69|986.89|997.83|987.03|997.89|987.09|997.69|986.89|3
1649514530000|2022-04-09 14:28:50|997.82|987.02|997.43|986.63|997.82|987.02|997.31|986.51|7
1649514540000|2022-04-09 14:29:00|997.02|986.22|997.26|986.46|997.26|986.46|997.02|986.22|3
1649514550000|2022-04-09 14:29:10|997.5|986.7|996.74|985.94|997.5|986.7|996.74|985.94|9
1649514560000|2022-04-09 14:29:20|996.59|985.79|996.2|985.4|996.59|985.79|995.86|985.06|7
1649514570000|2022-04-09 14:29:30|996.22|985.42|996.43|985.63|996.43|985.63|996.22|985.42|3
1649514580000|2022-04-09 14:29:40|996.38|985.58|996.17|985.37|996.38|985.58|996.02|985.22|4
1649514590000|2022-04-09 14:29:50|996.36|985.56|996.19|985.39|996.38|985.58|996.19|985.39|4
1649514600000|2022-04-09 14:30:00|996.01|985.21|995.99|985.19|996.11|985.31|995.69|984.89|12
1649514610000|2022-04-09 14:30:10|995.98|985.18|995.89|985.09|996.02|985.22|995.71|984.91|12
1649514620000|2022-04-09 14:30:20|995.96|985.16|996.02|985.22|996.02|985.22|995.96|985.16|2
1649514630000|2022-04-09 14:30:30|995.96|985.16|995.88|985.08|995.96|985.16|995.81|985.01|6
1649514640000|2022-04-09 14:30:40|995.81|985.01|995.81|985.01|995.82|985.02|995.81|985.01|7
1649514650000|2022-04-09 14:30:50|995.82|985.02|995.81|985.01|995.82|985.02|995.81|985.01|18
1649514660000|2022-04-09 14:31:00|995.8|985|995.8|985|995.81|985.01|995.8|985|5
1649514670000|2022-04-09 14:31:10|995.81|985.01|995.8|985|995.81|985.01|995.8|985|2
1649514680000|2022-04-09 14:31:20|995.81|985.01|995.8|985|995.81|985.01|995.8|985|8
1649514690000|2022-04-09 14:31:30|995.71|984.91|995.03|984.23|995.71|984.91|995.03|984.23|5
1649514700000|2022-04-09 14:31:40|995.12|984.32|994.84|984.04|995.12|984.32|994.84|984.04|3
1649514710000|2022-04-09 14:31:50|994.85|984.05|994.91|984.11|994.91|984.11|994.84|984.04|5
1649514720000|2022-04-09 14:32:00|994.85|984.05|994.84|984.04|994.85|984.05|994.84|984.04|2
1649514730000|2022-04-09 14:32:10|994.92|984.12|995.9|985.1|995.9|985.1|994.92|984.12|7
1649514760000|2022-04-09 14:32:40|995.89|985.09|995.17|984.37|995.89|985.09|995.17|984.37|11
1649514770000|2022-04-09 14:32:50|995.2|984.4|995.35|984.55|995.4|984.6|995.2|984.4|13
1649514780000|2022-04-09 14:33:00|995.38|984.58|995.32|984.52|995.38|984.58|995.32|984.52|17
1649514790000|2022-04-09 14:33:10|995.34|984.54|995.26|984.46|995.34|984.54|995.26|984.46|3
1649514810000|2022-04-09 14:33:30|995.05|984.25|995.01|984.21|995.26|984.46|995.01|984.21|4
1649514820000|2022-04-09 14:33:40|995.12|984.32|995.12|984.32|995.12|984.32|995.12|984.32|1
1649514830000|2022-04-09 14:33:50|994.9|984.1|994.9|984.1|994.9|984.1|994.9|984.1|1
1649514840000|2022-04-09 14:34:00|994.89|984.09|994.42|983.62|994.89|984.09|994.33|983.53|7
1649514850000|2022-04-09 14:34:10|994.22|983.42|994.22|983.42|994.28|983.48|994.22|983.42|3
1649514860000|2022-04-09 14:34:20|994.16|983.36|994.16|983.36|994.16|983.36|994.16|983.36|1
1649514870000|2022-04-09 14:34:30|994.22|983.42|994.22|983.42|994.27|983.47|994.16|983.36|4
1649514880000|2022-04-09 14:34:40|994.16|983.36|994.16|983.36|994.16|983.36|994.16|983.36|1
1649514900000|2022-04-09 14:35:00|994.17|983.37|993.96|983.16|994.17|983.37|993.39|982.59|10
1649514910000|2022-04-09 14:35:10|993.92|983.12|994.33|983.53|994.59|983.79|993.92|983.12|7
1649514920000|2022-04-09 14:35:20|994.16|983.36|993.96|983.16|994.16|983.36|993.96|983.16|2
1649514930000|2022-04-09 14:35:30|993.94|983.14|993.9|983.1|993.94|983.14|993.9|983.1|2
1649514940000|2022-04-09 14:35:40|993.89|983.09|993.79|982.99|993.89|983.09|993.79|982.99|2
1649514950000|2022-04-09 14:35:50|993.73|982.93|993.65|982.85|993.73|982.93|993.58|982.78|5
1649514960000|2022-04-09 14:36:00|993.58|982.78|993.76|982.96|993.76|982.96|993.28|982.48|4
1649514970000|2022-04-09 14:36:10|993.33|982.53|993.44|982.64|993.44|982.64|993.33|982.53|2
1649514980000|2022-04-09 14:36:20|993.58|982.78|993.58|982.78|993.58|982.78|993.58|982.78|1
1649515000000|2022-04-09 14:36:40|993.65|982.85|993.65|982.85|993.65|982.85|993.65|982.85|1
1649515010000|2022-04-09 14:36:50|993.84|983.04|993.91|983.11|993.91|983.11|993.84|983.04|2
1649515020000|2022-04-09 14:37:00|993.92|983.12|994.16|983.36|994.22|983.42|993.92|983.12|6
1649515030000|2022-04-09 14:37:10|994.44|983.64|995.14|984.34|995.14|984.34|994.44|983.64|15
1649515040000|2022-04-09 14:37:20|995.07|984.27|995.15|984.35|995.15|984.35|994.95|984.15|5
1649515050000|2022-04-09 14:37:30|995.29|984.49|995.08|984.28|995.29|984.49|995.08|984.28|5
1649515060000|2022-04-09 14:37:40|995.23|984.43|995.08|984.28|995.23|984.43|995.08|984.28|2
1649515070000|2022-04-09 14:37:50|995.23|984.43|994.87|984.07|995.23|984.43|994.87|984.07|5
1649515080000|2022-04-09 14:38:00|994.88|984.08|995.01|984.21|995.01|984.21|994.88|984.08|2
1649515090000|2022-04-09 14:38:10|994.88|984.08|994.88|984.08|994.88|984.08|994.88|984.08|1
1649515100000|2022-04-09 14:38:20|994.87|984.07|994.47|983.67|994.87|984.07|994.47|983.67|3
1649515110000|2022-04-09 14:38:30|994.32|983.52|994.55|983.75|994.55|983.75|994.32|983.52|2
1649515120000|2022-04-09 14:38:40|994.59|983.79|994.32|983.52|994.59|983.79|994.14|983.34|8
1649515130000|2022-04-09 14:38:50|994.35|983.55|994.22|983.42|994.44|983.64|994.22|983.42|4
1649515140000|2022-04-09 14:39:00|994.08|983.28|994.13|983.33|994.13|983.33|993.73|982.93|8
1649515150000|2022-04-09 14:39:10|994.02|983.22|994.37|983.57|994.37|983.57|993.94|983.14|4
1649515170000|2022-04-09 14:39:30|994.41|983.61|994.41|983.61|994.41|983.61|994.41|983.61|1
1649515180000|2022-04-09 14:39:40|994.43|983.63|994.41|983.61|994.43|983.63|994.41|983.61|4
1649515190000|2022-04-09 14:39:50|994.68|983.88|994.71|983.91|994.71|983.91|994.68|983.88|2
1649515200000|2022-04-09 14:40:00|994.62|983.82|994.18|983.38|994.62|983.82|994.01|983.21|4
1649515210000|2022-04-09 14:40:10|994.13|983.33|993.15|982.35|994.17|983.37|993.15|982.35|9
1649515230000|2022-04-09 14:40:30|993.06|982.26|993.06|982.26|993.06|982.26|993.06|982.26|1
1649515250000|2022-04-09 14:40:50|993.08|982.28|993.08|982.28|993.08|982.28|993.08|982.28|1
1649515260000|2022-04-09 14:41:00|993.04|982.24|993.04|982.24|993.04|982.24|993.04|982.24|1
1649515270000|2022-04-09 14:41:10|993.11|982.31|993.28|982.48|993.28|982.48|993.11|982.31|2
1649515280000|2022-04-09 14:41:20|993.27|982.47|993.31|982.51|993.31|982.51|993.27|982.47|2
1649515290000|2022-04-09 14:41:30|993.26|982.46|993.11|982.31|993.26|982.46|993.11|982.31|2
1649515300000|2022-04-09 14:41:40|993.29|982.49|993.56|982.76|993.56|982.76|993.11|982.31|4
1649515310000|2022-04-09 14:41:50|993.69|982.89|993.69|982.89|993.69|982.89|993.69|982.89|1
1649515340000|2022-04-09 14:42:20|993.7|982.9|993.7|982.9|993.7|982.9|993.7|982.9|1
1649515360000|2022-04-09 14:42:40|993.72|982.92|993.72|982.92|993.72|982.92|993.72|982.92|1
1649515380000|2022-04-09 14:43:00|993.9|983.1|993.71|982.91|993.9|983.1|993.71|982.91|3
1649515400000|2022-04-09 14:43:20|993.68|982.88|993.68|982.88|993.68|982.88|993.68|982.88|1
1649515420000|2022-04-09 14:43:40|993.47|982.67|993.47|982.67|993.47|982.67|993.47|982.67|1
1649515430000|2022-04-09 14:43:50|993.42|982.62|993.8|983|993.8|983|993.27|982.47|6
1649515440000|2022-04-09 14:44:00|994.18|983.38|994.78|983.98|994.78|983.98|994.18|983.38|4
1649515450000|2022-04-09 14:44:10|994.87|984.07|995.36|984.56|995.36|984.56|994.87|984.07|5
1649515470000|2022-04-09 14:44:30|995.43|984.63|995.43|984.63|995.43|984.63|995.43|984.63|1
1649515480000|2022-04-09 14:44:40|995.5|984.7|995.8|985|995.8|985|995.5|984.7|2
1649515490000|2022-04-09 14:44:50|995.92|985.12|996.8|986|996.95|986.15|995.91|985.11|11
1649515500000|2022-04-09 14:45:00|996.81|986.01|996.4|985.6|996.81|986.01|996.4|985.6|10
1649515510000|2022-04-09 14:45:10|996.64|985.84|997.38|986.58|997.4|986.6|996.41|985.61|13
1649515520000|2022-04-09 14:45:20|997.39|986.59|997.83|987.03|997.9|987.1|997.38|986.58|6
1649515530000|2022-04-09 14:45:30|997.82|987.02|997.91|987.11|997.91|987.11|997.82|987.02|3
1649515540000|2022-04-09 14:45:40|997.9|987.1|997.64|986.84|997.9|987.1|997.64|986.84|2
1649515560000|2022-04-09 14:46:00|997.46|986.66|997.62|986.82|997.62|986.82|997.46|986.66|3
1649515570000|2022-04-09 14:46:10|997.51|986.71|996.96|986.16|997.51|986.71|996.96|986.16|4
1649515590000|2022-04-09 14:46:30|996.9|986.1|995.68|984.88|996.9|986.1|995.68|984.88|13
1649515600000|2022-04-09 14:46:40|995.67|984.87|995.37|984.57|995.68|984.88|995.02|984.22|8
1649515610000|2022-04-09 14:46:50|995.13|984.33|995.08|984.28|995.13|984.33|995.08|984.28|2
1649515620000|2022-04-09 14:47:00|995.32|984.52|995.06|984.26|995.34|984.54|995.06|984.26|9
1649515630000|2022-04-09 14:47:10|995.05|984.25|995.1|984.3|995.1|984.3|995.02|984.22|4
1649515640000|2022-04-09 14:47:20|995.08|984.28|995|984.2|995.08|984.28|995|984.2|2
1649515650000|2022-04-09 14:47:30|995.01|984.21|995.13|984.33|995.13|984.33|995.01|984.21|4
1649515660000|2022-04-09 14:47:40|995.01|984.21|995.13|984.33|995.13|984.33|995.01|984.21|2
1649515670000|2022-04-09 14:47:50|995.01|984.21|994.91|984.11|995.01|984.21|994.91|984.11|2
1649515680000|2022-04-09 14:48:00|995.01|984.21|995.1|984.3|995.13|984.33|995.01|984.21|3
1649515690000|2022-04-09 14:48:10|994.99|984.19|994.25|983.45|994.99|984.19|994.25|983.45|8
1649515700000|2022-04-09 14:48:20|994.04|983.24|993.84|983.04|994.04|983.24|993.84|983.04|3
1649515710000|2022-04-09 14:48:30|993.82|983.02|993.82|983.02|993.82|983.02|993.82|983.02|1
1649515730000|2022-04-09 14:48:50|993.9|983.1|993.97|983.17|994.08|983.28|993.9|983.1|4
1649515740000|2022-04-09 14:49:00|994.01|983.21|993.91|983.11|994.01|983.21|993.91|983.11|2
1649515750000|2022-04-09 14:49:10|993.89|983.09|993.74|982.94|993.89|983.09|993.74|982.94|2
1649515760000|2022-04-09 14:49:20|993.85|983.05|994.8|984|994.8|984|993.85|983.05|14
1649515770000|2022-04-09 14:49:30|994.9|984.1|994.8|984|994.9|984.1|994.8|984|2
1649515780000|2022-04-09 14:49:40|994.84|984.04|994.94|984.14|994.94|984.14|994.84|984.04|10
1649515790000|2022-04-09 14:49:50|994.93|984.13|995.11|984.31|995.12|984.32|994.93|984.13|8
1649515800000|2022-04-09 14:50:00|995.25|984.45|995.25|984.45|995.26|984.46|995.25|984.45|3
1649515810000|2022-04-09 14:50:10|995.26|984.46|995.27|984.47|995.27|984.47|995.25|984.45|3
1649515830000|2022-04-09 14:50:30|995.35|984.55|995.3|984.5|995.35|984.55|995.3|984.5|4
1649515840000|2022-04-09 14:50:40|995.31|984.51|995.3|984.5|995.31|984.51|995.3|984.5|12
1649515850000|2022-04-09 14:50:50|995.31|984.51|995.27|984.47|995.31|984.51|995.17|984.37|11
1649515860000|2022-04-09 14:51:00|995.3|984.5|995.78|984.98|995.78|984.98|995.27|984.47|16
1649515870000|2022-04-09 14:51:10|996|985.2|995.9|985.1|996|985.2|995.9|985.1|2
1649515880000|2022-04-09 14:51:20|996|985.2|996.08|985.28|996.08|985.28|996|985.2|2
1649515890000|2022-04-09 14:51:30|996.05|985.25|996.05|985.25|996.05|985.25|996.05|985.25|1
1649515900000|2022-04-09 14:51:40|996.15|985.35|996.93|986.13|996.93|986.13|996.15|985.35|10
1649515910000|2022-04-09 14:51:50|996.98|986.18|997.67|986.87|997.9|987.1|996.98|986.18|14
1649515920000|2022-04-09 14:52:00|997.74|986.94|997.51|986.71|997.84|987.04|997.45|986.65|6
1649515930000|2022-04-09 14:52:10|997.45|986.65|997.53|986.73|997.53|986.73|997.45|986.65|10
1649515940000|2022-04-09 14:52:20|997.47|986.67|997.18|986.38|997.53|986.73|997.18|986.38|7
1649515950000|2022-04-09 14:52:30|997.25|986.45|997.24|986.44|997.25|986.45|997.24|986.44|2
1649515960000|2022-04-09 14:52:40|997.25|986.45|997.24|986.44|997.25|986.45|997.15|986.35|6
1649515970000|2022-04-09 14:52:50|997.25|986.45|997.24|986.44|997.25|986.45|997.24|986.44|4
1649515980000|2022-04-09 14:53:00|997.25|986.45|997.23|986.43|997.35|986.55|997.23|986.43|17
1649515990000|2022-04-09 14:53:10|997.24|986.44|996.44|985.64|997.24|986.44|996.34|985.54|10
1649516000000|2022-04-09 14:53:20|996.45|985.65|996.8|986|996.91|986.11|996.45|985.65|6
1649516010000|2022-04-09 14:53:30|996.91|986.11|996.8|986|996.91|986.11|996.8|986|2
1649516020000|2022-04-09 14:53:40|996.79|985.99|996.79|985.99|996.87|986.07|996.79|985.99|3
1649516030000|2022-04-09 14:53:50|996.88|986.08|996.88|986.08|996.88|986.08|996.88|986.08|1
1649516040000|2022-04-09 14:54:00|996.89|986.09|997.45|986.65|997.45|986.65|996.89|986.09|5
1649516050000|2022-04-09 14:54:10|997.41|986.61|997.41|986.61|997.41|986.61|997.32|986.52|3
1649516060000|2022-04-09 14:54:20|997.45|986.65|997.39|986.59|997.45|986.65|997.39|986.59|2
1649516070000|2022-04-09 14:54:30|997.45|986.65|997.48|986.68|997.48|986.68|997.39|986.59|3
1649516080000|2022-04-09 14:54:40|997.52|986.72|997.47|986.67|997.52|986.72|997.45|986.65|7
1649516090000|2022-04-09 14:54:50|997.46|986.66|997.47|986.67|997.47|986.67|997.46|986.66|4
1649516100000|2022-04-09 14:55:00|997.35|986.55|997.35|986.55|997.35|986.55|997.35|986.55|1
1649516130000|2022-04-09 14:55:30|997.25|986.45|996.9|986.1|997.25|986.45|996.9|986.1|8
1649516140000|2022-04-09 14:55:40|996.98|986.18|997.02|986.22|997.03|986.23|996.98|986.18|16
1649516150000|2022-04-09 14:55:50|997.03|986.23|996.99|986.19|997.03|986.23|996.88|986.08|11
1649516160000|2022-04-09 14:56:00|996.95|986.15|996.31|985.51|996.98|986.18|996.31|985.51|14
1649516170000|2022-04-09 14:56:10|996.32|985.52|996.49|985.69|996.56|985.76|996.31|985.51|10
1649516180000|2022-04-09 14:56:20|996.53|985.73|997.03|986.23|997.07|986.27|996.53|985.73|6
1649516190000|2022-04-09 14:56:30|997.08|986.28|997.15|986.35|997.15|986.35|997.08|986.28|2
1649516200000|2022-04-09 14:56:40|997.42|986.62|997.42|986.62|997.42|986.62|997.42|986.62|1
1649516220000|2022-04-09 14:57:00|997.45|986.65|997.75|986.95|997.91|987.11|997.45|986.65|5
1649516250000|2022-04-09 14:57:30|997.86|987.06|997.88|987.08|997.88|987.08|997.86|987.06|2
1649516260000|2022-04-09 14:57:40|998.02|987.22|998.09|987.29|998.09|987.29|998.02|987.22|2
1649516270000|2022-04-09 14:57:50|998.06|987.26|998.15|987.35|998.31|987.51|998.02|987.22|4
1649516280000|2022-04-09 14:58:00|998.31|987.51|998.15|987.35|998.32|987.52|998.15|987.35|4
1649516300000|2022-04-09 14:58:20|997.98|987.18|997.89|987.09|997.98|987.18|997.89|987.09|3
1649516310000|2022-04-09 14:58:30|997.69|986.89|998.13|987.33|998.13|987.33|997.69|986.89|6
1649516320000|2022-04-09 14:58:40|998.02|987.22|997.86|987.06|998.03|987.23|997.8|987|8
1649516330000|2022-04-09 14:58:50|997.89|987.09|998.15|987.35|998.15|987.35|997.89|987.09|12
1649516340000|2022-04-09 14:59:00|998.14|987.34|998.15|987.35|998.15|987.35|998.14|987.34|2
1649516350000|2022-04-09 14:59:10|998.29|987.49|998.29|987.49|998.29|987.49|998.24|987.44|4
1649516360000|2022-04-09 14:59:20|998.24|987.44|998.29|987.49|998.29|987.49|998.24|987.44|2
1649516370000|2022-04-09 14:59:30|998.17|987.37|998.17|987.37|998.17|987.37|998.17|987.37|1
1649516380000|2022-04-09 14:59:40|998.44|987.64|999.02|988.22|999.02|988.22|998.44|987.64|6
1649516390000|2022-04-09 14:59:50|999.11|988.31|999.11|988.31|999.11|988.31|999.11|988.31|1
1649516400000|2022-04-09 15:00:00|999.14|988.34|999.07|988.27|999.28|988.48|999.05|988.25|8
1649516410000|2022-04-09 15:00:10|999.1|988.3|999.23|988.43|999.23|988.43|999.1|988.3|3
1649516420000|2022-04-09 15:00:20|999.29|988.49|999.93|989.13|999.97|989.17|999.29|988.49|7
1649516430000|2022-04-09 15:00:30|999.83|989.03|1000.17|989.37|1000.17|989.37|999.83|989.03|4
1649516440000|2022-04-09 15:00:40|1000.25|989.45|1000.11|989.31|1000.25|989.45|1000.11|989.31|2
1649516450000|2022-04-09 15:00:50|1000.25|989.45|1000.08|989.28|1000.25|989.45|999.98|989.18|7
1649516460000|2022-04-09 15:01:00|1000.13|989.33|1000.35|989.55|1000.35|989.55|1000.13|989.33|2
1649516470000|2022-04-09 15:01:10|1000.16|989.36|1000.11|989.31|1000.16|989.36|1000.11|989.31|4
1649516480000|2022-04-09 15:01:20|1000.12|989.32|999.86|989.06|1000.12|989.32|999.86|989.06|3
1649516490000|2022-04-09 15:01:30|1000.18|989.38|999.83|989.03|1000.18|989.38|999.82|989.02|9
1649516510000|2022-04-09 15:01:50|999.87|989.07|999.87|989.07|999.87|989.07|999.87|989.07|1
1649516520000|2022-04-09 15:02:00|999.82|989.02|999.87|989.07|999.87|989.07|999.82|989.02|2
1649516530000|2022-04-09 15:02:10|999.86|989.06|1000.01|989.21|1000.01|989.21|999.86|989.06|3
1649516540000|2022-04-09 15:02:20|1000.02|989.22|1000.33|989.53|1000.33|989.53|1000.01|989.21|15
1649516550000|2022-04-09 15:02:30|1000.36|989.56|1000.45|989.65|1000.45|989.65|1000.36|989.56|14
1649516560000|2022-04-09 15:02:40|1000.48|989.68|1000.45|989.65|1000.48|989.68|1000.45|989.65|12
1649516580000|2022-04-09 15:03:00|1000.48|989.68|1000.39|989.59|1000.48|989.68|1000.38|989.58|17
1649516590000|2022-04-09 15:03:10|1000.38|989.58|1000.39|989.59|1000.39|989.59|1000.38|989.58|14
1649516600000|2022-04-09 15:03:20|1000.38|989.58|1000.75|989.95|1000.79|989.99|1000.35|989.55|7
1649516610000|2022-04-09 15:03:30|1000.66|989.86|1000.66|989.86|1000.66|989.86|1000.66|989.86|1
1649516620000|2022-04-09 15:03:40|1000.73|989.93|1000.96|990.16|1000.96|990.16|1000.73|989.93|2
1649516630000|2022-04-09 15:03:50|1000.97|990.17|1000.96|990.16|1000.97|990.17|1000.96|990.16|6
1649516640000|2022-04-09 15:04:00|1000.97|990.17|1001.09|990.29|1001.09|990.29|1000.96|990.16|3
1649516650000|2022-04-09 15:04:10|1001.07|990.27|1001.2|990.4|1001.2|990.4|1001.07|990.27|6
1649516660000|2022-04-09 15:04:20|1001.21|990.41|1001.21|990.41|1001.21|990.41|1001.2|990.4|13
1649516670000|2022-04-09 15:04:30|1001.2|990.4|1001.2|990.4|1001.21|990.41|1001.2|990.4|11
1649516680000|2022-04-09 15:04:40|1001.21|990.41|1001.21|990.41|1001.21|990.41|1001.2|990.4|15
1649516690000|2022-04-09 15:04:50|1001.2|990.4|1002.13|991.33|1002.13|991.33|1001.19|990.39|11
1649516700000|2022-04-09 15:05:00|1002.63|991.83|1002.6|991.8|1002.63|991.83|1002.57|991.77|4
1649516710000|2022-04-09 15:05:10|1002.52|991.72|1002.52|991.72|1002.52|991.72|1002.5|991.7|3
1649516720000|2022-04-09 15:05:20|1002.5|991.7|1002.56|991.76|1002.56|991.76|1002.5|991.7|7
1649516730000|2022-04-09 15:05:30|1002.5|991.7|1002.56|991.76|1002.56|991.76|1002.5|991.7|2
1649516740000|2022-04-09 15:05:40|1002.57|991.77|1002.57|991.77|1002.57|991.77|1002.57|991.77|1
1649516750000|2022-04-09 15:05:50|1002.56|991.76|1002.56|991.76|1002.56|991.76|1002.56|991.76|1
1649516760000|2022-04-09 15:06:00|1002.54|991.74|1002.54|991.74|1002.54|991.74|1002.54|991.74|1
1649516770000|2022-04-09 15:06:10|1002.43|991.63|1001.71|990.91|1002.43|991.63|1001.71|990.91|6
1649516780000|2022-04-09 15:06:20|1001.44|990.64|1001.11|990.31|1001.44|990.64|1001.11|990.31|3
1649516790000|2022-04-09 15:06:30|1001.1|990.3|1000.4|989.6|1001.1|990.3|1000.4|989.6|3
1649516810000|2022-04-09 15:06:50|1000.25|989.45|1000.25|989.45|1000.25|989.45|1000.25|989.45|1
1649516820000|2022-04-09 15:07:00|1000.26|989.46|1000.24|989.44|1000.26|989.46|1000.24|989.44|2
1649516850000|2022-04-09 15:07:30|1000.22|989.42|999.97|989.17|1000.22|989.42|999.97|989.17|3
1649516860000|2022-04-09 15:07:40|999.96|989.16|999.96|989.16|999.96|989.16|999.96|989.16|1
1649516870000|2022-04-09 15:07:50|999.91|989.11|1000.05|989.25|1000.05|989.25|999.91|989.11|3
1649516880000|2022-04-09 15:08:00|999.96|989.16|1000.22|989.42|1000.22|989.42|999.96|989.16|4
1649516890000|2022-04-09 15:08:10|1000.14|989.34|1000.16|989.36|1000.16|989.36|1000.14|989.34|2
1649516900000|2022-04-09 15:08:20|1000.22|989.42|1000.16|989.36|1000.22|989.42|1000.16|989.36|4
1649516920000|2022-04-09 15:08:40|1000.22|989.42|1000.17|989.37|1000.23|989.43|1000.17|989.37|4
1649516940000|2022-04-09 15:09:00|1000.08|989.28|1000.08|989.28|1000.08|989.28|1000.08|989.28|1
1649516950000|2022-04-09 15:09:10|1000.17|989.37|1000.9|990.1|1000.9|990.1|1000.17|989.37|4
1649516960000|2022-04-09 15:09:20|1000.83|990.03|1000.48|989.68|1000.83|990.03|1000.48|989.68|4
1649516970000|2022-04-09 15:09:30|1000.31|989.51|1000.31|989.51|1000.31|989.51|1000.31|989.51|1
1649516980000|2022-04-09 15:09:40|1000.29|989.49|1000.29|989.49|1000.29|989.49|1000.29|989.49|1
1649517000000|2022-04-09 15:10:00|1000.35|989.55|1000.06|989.26|1000.35|989.55|999.55|988.75|11
1649517010000|2022-04-09 15:10:10|1000.05|989.25|1000.17|989.37|1000.17|989.37|1000.05|989.25|11
1649517020000|2022-04-09 15:10:20|1000.19|989.39|1000.86|990.06|1000.86|990.06|1000.19|989.39|13
1649517030000|2022-04-09 15:10:30|1000.85|990.05|1000.86|990.06|1000.86|990.06|1000.85|990.05|18
1649517040000|2022-04-09 15:10:40|1000.85|990.05|1000.49|989.69|1000.86|990.06|1000.49|989.69|5
1649517050000|2022-04-09 15:10:50|1000.36|989.56|999.9|989.1|1000.36|989.56|999.9|989.1|3
1649517060000|2022-04-09 15:11:00|999.99|989.19|1000.02|989.22|1000.19|989.39|999.99|989.19|5
1649517070000|2022-04-09 15:11:10|999.91|989.11|999.91|989.11|999.91|989.11|999.91|989.11|1
1649517080000|2022-04-09 15:11:20|999.99|989.19|999.91|989.11|999.99|989.19|999.91|989.11|2
1649517100000|2022-04-09 15:11:40|999.96|989.16|999.96|989.16|999.96|989.16|999.96|989.16|1
1649517120000|2022-04-09 15:12:00|999.95|989.15|999.92|989.12|999.95|989.15|999.92|989.12|2
1649517150000|2022-04-09 15:12:30|999.98|989.18|999.98|989.18|999.98|989.18|999.98|989.18|1
1649517160000|2022-04-09 15:12:40|1000|989.2|999.92|989.12|1000|989.2|999.92|989.12|2
1649517180000|2022-04-09 15:13:00|999.96|989.16|999.96|989.16|999.96|989.16|999.96|989.16|1
1649517190000|2022-04-09 15:13:10|999.91|989.11|999.91|989.11|999.91|989.11|999.91|989.11|1
1649517200000|2022-04-09 15:13:20|999.87|989.07|998.6|987.8|999.87|989.07|998.6|987.8|9
1649517210000|2022-04-09 15:13:30|998.53|987.73|998.6|987.8|998.6|987.8|998.53|987.73|2
1649517220000|2022-04-09 15:13:40|998.53|987.73|998.3|987.5|998.53|987.73|998.22|987.42|8
1649517240000|2022-04-09 15:14:00|998.57|987.77|998.57|987.77|998.57|987.77|998.57|987.77|1
1649517250000|2022-04-09 15:14:10|998.54|987.74|998.5|987.7|998.54|987.74|998.5|987.7|2
1649517260000|2022-04-09 15:14:20|998.54|987.74|998.21|987.41|998.58|987.78|998.21|987.41|10
1649517270000|2022-04-09 15:14:30|998.15|987.35|998.21|987.41|998.21|987.41|998.15|987.35|2
1649517280000|2022-04-09 15:14:40|998.11|987.31|999.3|988.5|999.36|988.56|998.11|987.31|10
1649517290000|2022-04-09 15:14:50|999.31|988.51|999.89|989.09|999.89|989.09|999.31|988.51|5
1649517300000|2022-04-09 15:15:00|999.82|989.02|999.87|989.07|999.87|989.07|999.63|988.83|5
1649517310000|2022-04-09 15:15:10|999.79|988.99|999.46|988.66|999.8|989|999.46|988.66|3
1649517340000|2022-04-09 15:15:40|999.28|988.48|998.76|987.96|999.28|988.48|998.41|987.61|7
1649517350000|2022-04-09 15:15:50|998.77|987.97|998.23|987.43|998.85|988.05|998.23|987.43|7
1649517360000|2022-04-09 15:16:00|998.29|987.49|998.01|987.21|998.32|987.52|998.01|987.21|9
1649517390000|2022-04-09 15:16:30|998.1|987.3|998.21|987.41|998.21|987.41|998.1|987.3|3
1649517400000|2022-04-09 15:16:40|998.14|987.34|998.01|987.21|998.14|987.34|998.01|987.21|3
1649517410000|2022-04-09 15:16:50|998|987.2|998|987.2|998|987.2|998|987.2|1
1649517420000|2022-04-09 15:17:00|998.11|987.31|998.12|987.32|998.22|987.42|998.11|987.31|3
1649517430000|2022-04-09 15:17:10|998.2|987.4|998.02|987.22|998.2|987.4|998.02|987.22|3
1649517460000|2022-04-09 15:17:40|997.99|987.19|997.25|986.45|997.99|987.19|997.2|986.4|6
1649517470000|2022-04-09 15:17:50|997.23|986.43|997.38|986.58|997.38|986.58|997.23|986.43|2
1649517480000|2022-04-09 15:18:00|997.59|986.79|997.59|986.79|997.59|986.79|997.59|986.79|1
1649517500000|2022-04-09 15:18:20|997.28|986.48|997.12|986.32|997.28|986.48|997.12|986.32|3
1649517510000|2022-04-09 15:18:30|997.03|986.23|996.46|985.66|997.03|986.23|996.46|985.66|5
1649517520000|2022-04-09 15:18:40|996.42|985.62|996.16|985.36|996.42|985.62|996.09|985.29|3
1649517530000|2022-04-09 15:18:50|995.99|985.19|995.94|985.14|995.99|985.19|995.91|985.11|5
1649517540000|2022-04-09 15:19:00|995.92|985.12|996.16|985.36|996.16|985.36|995.68|984.88|4
1649517550000|2022-04-09 15:19:10|996.13|985.33|996.25|985.45|996.25|985.45|996.1|985.3|5
1649517560000|2022-04-09 15:19:20|996.14|985.34|996.14|985.34|996.25|985.45|996.14|985.34|3
1649517570000|2022-04-09 15:19:30|996.08|985.28|995.99|985.19|996.08|985.28|995.99|985.19|2
1649517580000|2022-04-09 15:19:40|995.94|985.14|995.94|985.14|995.94|985.14|995.94|985.14|1
1649517590000|2022-04-09 15:19:50|995.75|984.95|995.75|984.95|995.75|984.95|995.75|984.95|1
1649517600000|2022-04-09 15:20:00|995.62|984.82|995.88|985.08|995.88|985.08|995.62|984.82|3
1649517620000|2022-04-09 15:20:20|995.66|984.86|995.66|984.86|995.66|984.86|995.66|984.86|1
1649517630000|2022-04-09 15:20:30|995.67|984.87|995.66|984.86|995.67|984.87|995.66|984.86|2
1649517660000|2022-04-09 15:21:00|995.63|984.83|995.63|984.83|995.63|984.83|995.63|984.83|1
1649517670000|2022-04-09 15:21:10|995.6|984.8|995.6|984.8|995.6|984.8|995.6|984.8|1
1649517680000|2022-04-09 15:21:20|995.55|984.75|995.47|984.67|995.55|984.75|995.47|984.67|3
1649517700000|2022-04-09 15:21:40|995.46|984.66|995.46|984.66|995.46|984.66|995.46|984.66|1
1649517720000|2022-04-09 15:22:00|995.52|984.72|995.4|984.6|995.52|984.72|995.4|984.6|2
1649517730000|2022-04-09 15:22:10|995.45|984.65|995.44|984.64|995.45|984.65|995.44|984.64|2
1649517740000|2022-04-09 15:22:20|995.43|984.63|995.43|984.63|995.43|984.63|995.43|984.63|1
1649517750000|2022-04-09 15:22:30|995.36|984.56|995.43|984.63|995.43|984.63|995.36|984.56|2
1649517760000|2022-04-09 15:22:40|995.41|984.61|995.41|984.61|995.41|984.61|995.41|984.61|1
1649517770000|2022-04-09 15:22:50|995.43|984.63|995.43|984.63|995.43|984.63|995.43|984.63|1
1649517780000|2022-04-09 15:23:00|995.42|984.62|995.45|984.65|995.45|984.65|995.42|984.62|2
1649517830000|2022-04-09 15:23:50|995.44|984.64|995.41|984.61|995.44|984.64|995.41|984.61|2
1649517840000|2022-04-09 15:24:00|995.21|984.41|995.2|984.4|995.21|984.41|995.2|984.4|2
1649517870000|2022-04-09 15:24:30|995.19|984.39|994.42|983.62|995.19|984.39|994.32|983.52|5
1649517880000|2022-04-09 15:24:40|994.32|983.52|994.06|983.26|994.32|983.52|994.06|983.26|3
1649517890000|2022-04-09 15:24:50|994.17|983.37|994.2|983.4|994.2|983.4|994.17|983.37|2
1649517900000|2022-04-09 15:25:00|994.27|983.47|994.14|983.34|994.27|983.47|994.14|983.34|6
1649517910000|2022-04-09 15:25:10|994.29|983.49|994.29|983.49|994.29|983.49|994.29|983.49|1
1649517920000|2022-04-09 15:25:20|994.25|983.45|994.24|983.44|994.25|983.45|994.24|983.44|2
1649517940000|2022-04-09 15:25:40|994.23|983.43|994.83|984.03|994.83|984.03|994.23|983.43|6
1649517960000|2022-04-09 15:26:00|995.05|984.25|995.05|984.25|995.05|984.25|994.96|984.16|3
1649517970000|2022-04-09 15:26:10|994.95|984.15|994.95|984.15|994.96|984.16|994.95|984.15|3
1649517980000|2022-04-09 15:26:20|994.96|984.16|994.6|983.8|994.96|984.16|994.6|983.8|4
1649518020000|2022-04-09 15:27:00|994.57|983.77|994.57|983.77|994.57|983.77|994.57|983.77|1
1649518030000|2022-04-09 15:27:10|994.56|983.76|994.32|983.52|994.56|983.76|994.21|983.41|4
1649518040000|2022-04-09 15:27:20|994.45|983.65|994.22|983.42|994.52|983.72|994.22|983.42|5
1649518050000|2022-04-09 15:27:30|994.14|983.34|993.71|982.91|994.14|983.34|993.71|982.91|5
1649518060000|2022-04-09 15:27:40|993.68|982.88|993.68|982.88|993.68|982.88|993.68|982.88|1
1649518070000|2022-04-09 15:27:50|993.66|982.86|991.7|980.9|993.66|982.86|991.39|980.59|18
1649518080000|2022-04-09 15:28:00|991.78|980.98|992.97|982.17|992.97|982.17|991.78|980.98|10
1649518090000|2022-04-09 15:28:10|992.96|982.16|992.07|981.27|992.97|982.17|992.07|981.27|11
1649518100000|2022-04-09 15:28:20|991.99|981.19|990.9|980.1|991.99|981.19|990.9|980.1|7
1649518110000|2022-04-09 15:28:30|990.91|980.11|991.95|981.15|991.96|981.16|990.9|980.1|16
1649518120000|2022-04-09 15:28:40|991.96|981.16|992.97|982.17|992.97|982.17|991.95|981.15|15
1649518130000|2022-04-09 15:28:50|992.85|982.05|992.43|981.63|992.96|982.16|992.43|981.63|9
1649518140000|2022-04-09 15:29:00|992.73|981.93|992.59|981.79|992.8|982|992.59|981.79|4
1649518150000|2022-04-09 15:29:10|992.52|981.72|992.94|982.14|992.94|982.14|992.49|981.69|8
1649518160000|2022-04-09 15:29:20|992.8|982|992.43|981.63|992.91|982.11|992.43|981.63|8
1649518170000|2022-04-09 15:29:30|992.53|981.73|993.11|982.31|993.11|982.31|992.53|981.73|7
1649518180000|2022-04-09 15:29:40|993.15|982.35|993.25|982.45|993.25|982.45|993.05|982.25|8
1649518190000|2022-04-09 15:29:50|993.31|982.51|994.23|983.43|994.33|983.53|993.31|982.51|7
1649518200000|2022-04-09 15:30:00|994.33|983.53|994.37|983.57|994.37|983.57|994.23|983.43|6
1649518210000|2022-04-09 15:30:10|994.39|983.59|993.98|983.18|994.39|983.59|993.98|983.18|10
1649518220000|2022-04-09 15:30:20|993.92|983.12|993.49|982.69|993.92|983.12|993.41|982.61|11
1649518230000|2022-04-09 15:30:30|993.42|982.62|993.42|982.62|993.42|982.62|993.42|982.62|1
1649518240000|2022-04-09 15:30:40|993.49|982.69|993.42|982.62|993.49|982.69|993.42|982.62|2
1649518250000|2022-04-09 15:30:50|993.41|982.61|993.41|982.61|993.41|982.61|993.41|982.61|1
1649518260000|2022-04-09 15:31:00|993.48|982.68|993.53|982.73|993.53|982.73|993.48|982.68|2
1649518280000|2022-04-09 15:31:20|993.37|982.57|992.03|981.23|993.37|982.57|992.03|981.23|17
1649518290000|2022-04-09 15:31:30|991.84|981.04|991.47|980.67|991.84|981.04|991.47|980.67|3
1649518300000|2022-04-09 15:31:40|991.58|980.78|991.48|980.68|991.58|980.78|991.44|980.64|6
1649518310000|2022-04-09 15:31:50|991.43|980.63|991.43|980.63|991.44|980.64|991.23|980.43|7
1649518320000|2022-04-09 15:32:00|991.23|980.43|990.55|979.75|991.48|980.68|990.54|979.74|11
1649518330000|2022-04-09 15:32:10|990.56|979.76|990.15|979.35|990.56|979.76|990.15|979.35|9
1649518340000|2022-04-09 15:32:20|990.21|979.41|990.46|979.66|990.46|979.66|990.18|979.38|3
1649518350000|2022-04-09 15:32:30|990.48|979.68|990.48|979.68|990.48|979.68|990.48|979.68|1
1649518360000|2022-04-09 15:32:40|990.43|979.63|990.48|979.68|990.48|979.68|990.43|979.63|2
1649518370000|2022-04-09 15:32:50|990.31|979.51|990.31|979.51|990.31|979.51|990.24|979.44|5
1649518380000|2022-04-09 15:33:00|990.32|979.52|990.31|979.51|990.35|979.55|990.31|979.51|3
1649518390000|2022-04-09 15:33:10|990.22|979.42|990.22|979.42|990.22|979.42|990.16|979.36|3
1649518400000|2022-04-09 15:33:20|990.23|979.43|990.33|979.53|990.33|979.53|990.17|979.37|3
1649518410000|2022-04-09 15:33:30|990.5|979.7|990.5|979.7|990.52|979.72|990.3|979.5|10
1649518420000|2022-04-09 15:33:40|990.37|979.57|990.16|979.36|990.5|979.7|990.07|979.27|7
1649518430000|2022-04-09 15:33:50|990.07|979.27|990.14|979.34|990.16|979.36|990.02|979.22|7
1649518440000|2022-04-09 15:34:00|990.2|979.4|990.04|979.24|990.2|979.4|990.04|979.24|6
1649518450000|2022-04-09 15:34:10|990.08|979.28|989.55|978.75|990.14|979.34|989.5|978.7|9
1649518460000|2022-04-09 15:34:20|989.49|978.69|989.06|978.26|989.55|978.75|989.06|978.26|9
1649518470000|2022-04-09 15:34:30|989.14|978.34|989.98|979.18|989.98|979.18|989.14|978.34|7
1649518480000|2022-04-09 15:34:40|989.96|979.16|990.48|979.68|990.48|979.68|989.96|979.16|3
1649518500000|2022-04-09 15:35:00|990.55|979.75|990.55|979.75|990.55|979.75|990.55|979.75|1
1649518510000|2022-04-09 15:35:10|990.41|979.61|990.4|979.6|990.41|979.61|990.4|979.6|2
1649518520000|2022-04-09 15:35:20|990.36|979.56|990.02|979.22|990.36|979.56|989.91|979.11|8
1649518530000|2022-04-09 15:35:30|989.95|979.15|990.02|979.22|990.02|979.22|989.95|979.15|4
1649518540000|2022-04-09 15:35:40|990.28|979.48|990.28|979.48|990.28|979.48|990.28|979.48|1
1649518550000|2022-04-09 15:35:50|990.19|979.39|990.28|979.48|990.28|979.48|990.19|979.39|4
1649518560000|2022-04-09 15:36:00|990.19|979.39|990.08|979.28|990.28|979.48|989.96|979.16|9
1649518570000|2022-04-09 15:36:10|990.01|979.21|989.49|978.69|990.14|979.34|989.49|978.69|9
1649518580000|2022-04-09 15:36:20|989.71|978.91|989.53|978.73|989.77|978.97|989.49|978.69|9
1649518590000|2022-04-09 15:36:30|989.54|978.74|989.41|978.61|989.59|978.79|989.41|978.61|4
1649518600000|2022-04-09 15:36:40|989.46|978.66|989.46|978.66|989.46|978.66|989.46|978.66|1
1649518610000|2022-04-09 15:36:50|989.72|978.92|989.89|979.09|990.04|979.24|989.72|978.92|8
1649518620000|2022-04-09 15:37:00|989.8|979|989.8|979|989.8|979|989.8|979|1
1649518630000|2022-04-09 15:37:10|989.85|979.05|989.95|979.15|989.95|979.15|989.41|978.61|8
1649518640000|2022-04-09 15:37:20|989.87|979.07|989.27|978.47|990.13|979.33|989.09|978.29|11
1649518650000|2022-04-09 15:37:30|989.43|978.63|989.26|978.46|989.43|978.63|989.25|978.45|3
1649518660000|2022-04-09 15:37:40|989.25|978.45|989.25|978.45|989.25|978.45|989.25|978.45|1
1649518670000|2022-04-09 15:37:50|989.41|978.61|989.39|978.59|989.41|978.61|989.39|978.59|3
1649518680000|2022-04-09 15:38:00|989.42|978.62|989.92|979.12|989.92|979.12|989.37|978.57|6
1649518690000|2022-04-09 15:38:10|989.84|979.04|989.92|979.12|989.92|979.12|989.74|978.94|6
1649518700000|2022-04-09 15:38:20|989.93|979.13|991.03|980.23|991.03|980.23|989.93|979.13|8
1649518710000|2022-04-09 15:38:30|991.04|980.24|991.2|980.4|991.24|980.44|991.04|980.24|14
1649518720000|2022-04-09 15:38:40|991.21|980.41|991.3|980.5|991.3|980.5|991.2|980.4|11
1649518730000|2022-04-09 15:38:50|991.21|980.41|991.21|980.41|991.21|980.41|991.2|980.4|15
1649518740000|2022-04-09 15:39:00|991.2|980.4|991.24|980.44|991.27|980.47|991.2|980.4|9
1649518770000|2022-04-09 15:39:30|991.14|980.34|991.01|980.21|991.24|980.44|991.01|980.21|4
1649518780000|2022-04-09 15:39:40|991.14|980.34|991.17|980.37|991.42|980.62|991.14|980.34|8
1649518790000|2022-04-09 15:39:50|991.04|980.24|991.17|980.37|991.17|980.37|991.04|980.24|2
1649518800000|2022-04-09 15:40:00|991.18|980.38|991.54|980.74|991.54|980.74|991.09|980.29|6
1649518820000|2022-04-09 15:40:20|991.55|980.75|991.95|981.15|992.01|981.21|991.55|980.75|9
1649518830000|2022-04-09 15:40:30|991.96|981.16|992.54|981.74|992.54|981.74|991.95|981.15|6
1649518840000|2022-04-09 15:40:40|992.55|981.75|992.75|981.95|992.76|981.96|992.54|981.74|16
1649518850000|2022-04-09 15:40:50|992.76|981.96|992.75|981.95|992.76|981.96|992.75|981.95|14
1649518860000|2022-04-09 15:41:00|992.76|981.96|992.89|982.09|992.89|982.09|992.75|981.95|7
1649518870000|2022-04-09 15:41:10|993.03|982.23|993.8|983|993.8|983|993.03|982.23|7
1649518880000|2022-04-09 15:41:20|993.97|983.17|994.99|984.19|994.99|984.19|993.97|983.17|13
1649518890000|2022-04-09 15:41:30|994.93|984.13|994.93|984.13|995|984.2|994.93|984.13|5
1649518900000|2022-04-09 15:41:40|995.15|984.35|994.98|984.18|995.15|984.35|994.98|984.18|2
1649518910000|2022-04-09 15:41:50|994.97|984.17|994.77|983.97|994.97|984.17|994.62|983.82|7
1649518920000|2022-04-09 15:42:00|994.51|983.71|994.06|983.26|994.51|983.71|994.06|983.26|3
1649518930000|2022-04-09 15:42:10|994.05|983.25|993.48|982.68|994.05|983.25|993.48|982.68|9
1649518940000|2022-04-09 15:42:20|993.45|982.65|993.2|982.4|993.45|982.65|993.2|982.4|3
1649518980000|2022-04-09 15:43:00|993.29|982.49|993.44|982.64|993.5|982.7|993.29|982.49|5
1649518990000|2022-04-09 15:43:10|993.5|982.7|993.43|982.63|993.5|982.7|993.37|982.57|8
1649519000000|2022-04-09 15:43:20|993.37|982.57|993.38|982.58|993.43|982.63|993.32|982.52|5
1649519020000|2022-04-09 15:43:40|993.32|982.52|993.35|982.55|993.35|982.55|993.32|982.52|6
1649519030000|2022-04-09 15:43:50|993.32|982.52|993.35|982.55|993.35|982.55|993.32|982.52|18
1649519040000|2022-04-09 15:44:00|993.46|982.66|993.79|982.99|993.79|982.99|993.39|982.59|4
1649519050000|2022-04-09 15:44:10|993.55|982.75|993.68|982.88|993.79|982.99|993.55|982.75|4
1649519060000|2022-04-09 15:44:20|993.86|983.06|993.81|983.01|993.86|983.06|993.81|983.01|2
1649519070000|2022-04-09 15:44:30|993.84|983.04|993.84|983.04|993.84|983.04|993.84|983.04|1
1649519080000|2022-04-09 15:44:40|993.75|982.95|993.71|982.91|993.75|982.95|993.71|982.91|2
1649519090000|2022-04-09 15:44:50|993.7|982.9|993.61|982.81|993.7|982.9|993.61|982.81|2
1649519100000|2022-04-09 15:45:00|993.51|982.71|993.51|982.71|993.71|982.91|993.51|982.71|3
1649519110000|2022-04-09 15:45:10|993.71|982.91|993.51|982.71|993.71|982.91|993.51|982.71|2
1649519120000|2022-04-09 15:45:20|993.49|982.69|993.49|982.69|993.49|982.69|993.49|982.69|1
1649519130000|2022-04-09 15:45:30|993.39|982.59|993.25|982.45|993.39|982.59|993.25|982.45|2
1649519140000|2022-04-09 15:45:40|993.05|982.25|993.05|982.25|993.05|982.25|993.05|982.25|1
1649519150000|2022-04-09 15:45:50|993.06|982.26|993.06|982.26|993.06|982.26|993.06|982.26|1
1649519160000|2022-04-09 15:46:00|993.05|982.25|993.05|982.25|993.06|982.26|993.05|982.25|11
1649519170000|2022-04-09 15:46:10|993.06|982.26|993.05|982.25|993.06|982.26|993.05|982.25|14
1649519180000|2022-04-09 15:46:20|993.06|982.26|993.98|983.18|993.98|983.18|993.05|982.25|19
1649519190000|2022-04-09 15:46:30|994.01|983.21|994.07|983.27|994.07|983.27|994.01|983.21|6
1649519200000|2022-04-09 15:46:40|994.01|983.21|994.78|983.98|994.78|983.98|994.01|983.21|19
1649519210000|2022-04-09 15:46:50|994.79|983.99|994.92|984.12|994.93|984.13|994.79|983.99|17
1649519220000|2022-04-09 15:47:00|994.93|984.13|995.14|984.34|995.14|984.34|994.92|984.12|19
1649519230000|2022-04-09 15:47:10|995.13|984.33|995.14|984.34|995.14|984.34|995.13|984.33|18
1649519240000|2022-04-09 15:47:20|995.13|984.33|995.14|984.34|995.14|984.34|995.13|984.33|16
1649519250000|2022-04-09 15:47:30|995.13|984.33|995.86|985.06|995.86|985.06|995.13|984.33|10
1649519260000|2022-04-09 15:47:40|995.96|985.16|995.96|985.16|995.96|985.16|995.96|985.16|1
1649519280000|2022-04-09 15:48:00|996.01|985.21|996.01|985.21|996.01|985.21|996.01|985.21|1
1649519290000|2022-04-09 15:48:10|996.03|985.23|996.03|985.23|996.03|985.23|996.01|985.21|7
1649519300000|2022-04-09 15:48:20|996.01|985.21|993.58|982.78|996.05|985.25|993.58|982.78|15
1649519310000|2022-04-09 15:48:30|993.49|982.69|993.18|982.38|993.58|982.78|993.13|982.33|5
1649519320000|2022-04-09 15:48:40|993.11|982.31|993.18|982.38|993.19|982.39|992.98|982.18|6
1649519330000|2022-04-09 15:48:50|993.24|982.44|993.24|982.44|993.24|982.44|993.24|982.44|1
1649519340000|2022-04-09 15:49:00|993.11|982.31|991.72|980.92|993.24|982.44|991.72|980.92|12
1649519350000|2022-04-09 15:49:10|991.7|980.9|990.73|979.93|991.7|980.9|990.63|979.83|12
1649519360000|2022-04-09 15:49:20|991.05|980.25|990.94|980.14|991.2|980.4|990.91|980.11|12
1649519370000|2022-04-09 15:49:30|991.02|980.22|991.02|980.22|991.02|980.22|991.02|980.22|1
1649519380000|2022-04-09 15:49:40|991.22|980.42|990.86|980.06|991.22|980.42|990.86|980.06|6
1649519390000|2022-04-09 15:49:50|990.5|979.7|990.53|979.73|990.54|979.74|990.5|979.7|4
1649519400000|2022-04-09 15:50:00|990.68|979.88|992.01|981.21|992.01|981.21|990.68|979.88|15
1649519410000|2022-04-09 15:50:10|991.99|981.19|991.93|981.13|992.04|981.24|991.93|981.13|5
1649519420000|2022-04-09 15:50:20|991.92|981.12|991.92|981.12|992.01|981.21|991.92|981.12|7
1649519440000|2022-04-09 15:50:40|991.83|981.03|991.39|980.59|991.92|981.12|991.35|980.55|6
1649519450000|2022-04-09 15:50:50|991.4|980.6|991.86|981.06|991.89|981.09|991.39|980.59|14
1649519460000|2022-04-09 15:51:00|991.89|981.09|992.04|981.24|992.04|981.24|991.82|981.02|17
1649519470000|2022-04-09 15:51:10|992.02|981.22|992.14|981.34|992.14|981.34|992.02|981.22|16
1649519480000|2022-04-09 15:51:20|992.11|981.31|992.14|981.34|992.14|981.34|992.11|981.31|10
1649519490000|2022-04-09 15:51:30|992.11|981.31|992.14|981.34|992.14|981.34|992.11|981.31|10
1649519500000|2022-04-09 15:51:40|992.11|981.31|992.14|981.34|992.15|981.35|992.01|981.21|21
1649519510000|2022-04-09 15:51:50|992.11|981.31|992.01|981.21|992.14|981.34|992.01|981.21|13
1649519520000|2022-04-09 15:52:00|991.91|981.11|991.9|981.1|991.91|981.11|991.9|981.1|2
1649519530000|2022-04-09 15:52:10|991.91|981.11|991.43|980.63|991.91|981.11|991.43|980.63|5
1649519550000|2022-04-09 15:52:30|991.39|980.59|991.47|980.67|991.47|980.67|991.39|980.59|2
1649519570000|2022-04-09 15:52:50|991.37|980.57|990.33|979.53|991.37|980.57|990.33|979.53|9
1649519580000|2022-04-09 15:53:00|990.34|979.54|990.49|979.69|990.49|979.69|990.34|979.54|2
1649519590000|2022-04-09 15:53:10|990.58|979.78|990.58|979.78|990.58|979.78|990.58|979.78|1
1649519600000|2022-04-09 15:53:20|990.56|979.76|990.56|979.76|990.56|979.76|990.56|979.76|1
1649519610000|2022-04-09 15:53:30|990.4|979.6|990.4|979.6|990.4|979.6|990.4|979.6|1
1649519620000|2022-04-09 15:53:40|990.2|979.4|990.2|979.4|990.2|979.4|990.2|979.4|1
1649519630000|2022-04-09 15:53:50|990.02|979.22|989.74|978.94|990.02|979.22|989.74|978.94|4
1649519640000|2022-04-09 15:54:00|989.73|978.93|989.72|978.92|989.73|978.93|989.72|978.92|2
1649519650000|2022-04-09 15:54:10|989.77|978.97|989.62|978.82|989.91|979.11|989.62|978.82|6
1649519670000|2022-04-09 15:54:30|989.65|978.85|989.57|978.77|989.67|978.87|989.57|978.77|3
1649519680000|2022-04-09 15:54:40|989.58|978.78|988.67|977.87|989.58|978.78|988.67|977.87|11
1649519690000|2022-04-09 15:54:50|988.71|977.91|988.72|977.92|989.08|978.28|988.71|977.91|8
1649519700000|2022-04-09 15:55:00|988.74|977.94|988.57|977.77|988.75|977.95|988.57|977.77|9
1649519710000|2022-04-09 15:55:10|988.33|977.53|987.34|976.54|988.33|977.53|987.16|976.36|13
1649519720000|2022-04-09 15:55:20|987.16|976.36|985.42|974.62|987.16|976.36|984.92|974.12|20
1649519730000|2022-04-09 15:55:30|985.61|974.81|986.72|975.92|986.72|975.92|985.61|974.81|19
1649519740000|2022-04-09 15:55:40|986.56|975.76|987.52|976.72|987.52|976.72|986.56|975.76|20
1649519750000|2022-04-09 15:55:50|987.32|976.52|986.91|976.11|987.32|976.52|986.91|976.11|14
1649519760000|2022-04-09 15:56:00|986.65|975.85|984.99|974.19|986.65|975.85|984.71|973.91|15
1649519770000|2022-04-09 15:56:10|985.12|974.32|985.34|974.54|985.34|974.54|984.96|974.16|5
1649519780000|2022-04-09 15:56:20|985.27|974.47|985.81|975.01|985.99|975.19|985.27|974.47|7
1649519790000|2022-04-09 15:56:30|985.86|975.06|985.86|975.06|985.86|975.06|985.86|975.06|1
1649519800000|2022-04-09 15:56:40|985.84|975.04|985.78|974.98|985.97|975.17|985.78|974.98|10
1649519810000|2022-04-09 15:56:50|985.5|974.7|985.16|974.36|985.5|974.7|984.95|974.15|16
1649519820000|2022-04-09 15:57:00|985.23|974.43|985.76|974.96|985.76|974.96|985.03|974.23|8
1649519830000|2022-04-09 15:57:10|985.77|974.97|985.84|975.04|985.92|975.12|985.76|974.96|5
1649519840000|2022-04-09 15:57:20|985.76|974.96|985.2|974.4|985.76|974.96|985.2|974.4|15
1649519850000|2022-04-09 15:57:30|985.27|974.47|985.08|974.28|985.36|974.56|985.08|974.28|7
1649519860000|2022-04-09 15:57:40|985.17|974.37|985.29|974.49|985.29|974.49|985.17|974.37|2
1649519870000|2022-04-09 15:57:50|985.17|974.37|985.22|974.42|985.41|974.61|985.17|974.37|4
1649519880000|2022-04-09 15:58:00|985.23|974.43|985.84|975.04|985.84|975.04|985.14|974.34|10
1649519890000|2022-04-09 15:58:10|985.83|975.03|986.24|975.44|986.31|975.51|985.83|975.03|11
1649519910000|2022-04-09 15:58:30|986.18|975.38|986.18|975.38|986.35|975.55|986.03|975.23|5
1649519920000|2022-04-09 15:58:40|986.19|975.39|986.18|975.38|986.19|975.39|986.18|975.38|2
1649519930000|2022-04-09 15:58:50|986.09|975.29|985.79|974.99|986.09|975.29|985.79|974.99|5
1649519940000|2022-04-09 15:59:00|985.8|975|986.01|975.21|986.01|975.21|985.45|974.65|10
1649519960000|2022-04-09 15:59:20|986.07|975.27|986.4|975.6|986.73|975.93|986.07|975.27|5
1649519970000|2022-04-09 15:59:30|986.19|975.39|986.3|975.5|986.3|975.5|985.77|974.97|14
1649519980000|2022-04-09 15:59:40|986.29|975.49|986.29|975.49|986.44|975.64|986.19|975.39|18
1649519990000|2022-04-09 15:59:50|986.28|975.48|986.08|975.28|986.44|975.64|986.08|975.28|6
1649520000000|2022-04-09 16:00:00|986.17|975.37|987.06|976.26|987.06|976.26|986.17|975.37|14
1649520010000|2022-04-09 16:00:10|987.07|976.27|987.84|977.04|987.84|977.04|987.06|976.26|11
1649520020000|2022-04-09 16:00:20|987.82|977.02|986.88|976.08|988.09|977.29|986.88|976.08|15
1649520030000|2022-04-09 16:00:30|986.66|975.86|986.24|975.44|986.66|975.86|986.02|975.22|10
1649520040000|2022-04-09 16:00:40|986.17|975.37|986.23|975.43|986.5|975.7|986.17|975.37|9
1649520050000|2022-04-09 16:00:50|986.19|975.39|986.06|975.26|986.25|975.45|985.88|975.08|9
1649520060000|2022-04-09 16:01:00|986.33|975.53|986.44|975.64|986.44|975.64|986.16|975.36|5
1649520070000|2022-04-09 16:01:10|986.26|975.46|986.09|975.29|986.26|975.46|985.7|974.9|10
1649520080000|2022-04-09 16:01:20|986.29|975.49|986.89|976.09|986.93|976.13|986.29|975.49|8
1649520090000|2022-04-09 16:01:30|986.81|976.01|986.73|975.93|986.81|976.01|986.73|975.93|2
1649520100000|2022-04-09 16:01:40|986.72|975.92|986.72|975.92|986.72|975.92|986.72|975.92|1
1649520110000|2022-04-09 16:01:50|986.79|975.99|986.96|976.16|986.96|976.16|986.79|975.99|5
1649520120000|2022-04-09 16:02:00|986.93|976.13|987.44|976.64|988.23|977.43|986.93|976.13|19
1649520130000|2022-04-09 16:02:10|987.3|976.5|986.99|976.19|987.5|976.7|986.99|976.19|8
1649520140000|2022-04-09 16:02:20|987.25|976.45|987.97|977.17|987.97|977.17|987.25|976.45|4
1649520150000|2022-04-09 16:02:30|988.11|977.31|989.02|978.22|989.07|978.27|988.05|977.25|13
1649520160000|2022-04-09 16:02:40|989|978.2|988.84|978.04|989.16|978.36|988.77|977.97|10
1649520170000|2022-04-09 16:02:50|988.85|978.05|988.5|977.7|988.88|978.08|988.5|977.7|17
1649520180000|2022-04-09 16:03:00|988.58|977.78|989.11|978.31|989.11|978.31|988.39|977.59|8
1649520190000|2022-04-09 16:03:10|989.13|978.33|990.29|979.49|990.29|979.49|989.12|978.32|18
1649520200000|2022-04-09 16:03:20|990.41|979.61|990.37|979.57|990.41|979.61|990.3|979.5|4
1649520210000|2022-04-09 16:03:30|990.45|979.65|990.42|979.62|990.92|980.12|990.42|979.62|7
1649520220000|2022-04-09 16:03:40|990.46|979.66|990.48|979.68|990.49|979.69|990.46|979.66|11
1649520230000|2022-04-09 16:03:50|990.57|979.77|990.01|979.21|990.57|979.77|990.01|979.21|7
1649520240000|2022-04-09 16:04:00|989.99|979.19|990.02|979.22|990.02|979.22|989.53|978.73|9
1649520250000|2022-04-09 16:04:10|990.12|979.32|989.81|979.01|990.12|979.32|989.81|979.01|3
1649520260000|2022-04-09 16:04:20|989.82|979.02|989.8|979|989.82|979.02|989.8|979|4
1649520270000|2022-04-09 16:04:30|989.6|978.8|990.12|979.32|990.13|979.33|989.6|978.8|8
1649520280000|2022-04-09 16:04:40|990.06|979.26|990.14|979.34|990.14|979.34|989.98|979.18|4
1649520290000|2022-04-09 16:04:50|990.23|979.43|990.39|979.59|990.41|979.61|990.23|979.43|17
1649520300000|2022-04-09 16:05:00|990.41|979.61|990.31|979.51|990.51|979.71|989.99|979.19|10
1649520310000|2022-04-09 16:05:10|990.16|979.36|989.99|979.19|990.16|979.36|989.99|979.19|2
1649520340000|2022-04-09 16:05:40|989.89|979.09|990.01|979.21|990.01|979.21|989.89|979.09|3
1649520350000|2022-04-09 16:05:50|990.02|979.22|990.01|979.21|990.02|979.22|989.96|979.16|4
1649520360000|2022-04-09 16:06:00|990.34|979.54|990.34|979.54|990.36|979.56|990.34|979.54|3
1649520370000|2022-04-09 16:06:10|990.24|979.44|990.75|979.95|990.75|979.95|990.24|979.44|7
1649520380000|2022-04-09 16:06:20|990.79|979.99|991.04|980.24|991.05|980.25|990.79|979.99|5
1649520390000|2022-04-09 16:06:30|990.91|980.11|991.04|980.24|991.04|980.24|990.91|980.11|2
1649520400000|2022-04-09 16:06:40|991.12|980.32|991.07|980.27|991.16|980.36|991.07|980.27|10
1649520410000|2022-04-09 16:06:50|991.13|980.33|991.1|980.3|991.15|980.35|991.1|980.3|16
1649520420000|2022-04-09 16:07:00|991.15|980.35|991.13|980.33|991.19|980.39|991.1|980.3|17
1649520430000|2022-04-09 16:07:10|991.19|980.39|991.13|980.33|991.19|980.39|991.13|980.33|14
1649520440000|2022-04-09 16:07:20|991.19|980.39|991.15|980.35|991.19|980.39|991.13|980.33|9
1649520450000|2022-04-09 16:07:30|991.14|980.34|991.14|980.34|991.15|980.35|991.14|980.34|13
1649520460000|2022-04-09 16:07:40|991.17|980.37|991.14|980.34|991.17|980.37|991.14|980.34|2
1649520470000|2022-04-09 16:07:50|991.17|980.37|991.06|980.26|991.17|980.37|991.06|980.26|2
1649520480000|2022-04-09 16:08:00|991.24|980.44|991.24|980.44|991.24|980.44|991.24|980.44|1
1649520500000|2022-04-09 16:08:20|991.21|980.41|991.9|981.1|991.9|981.1|991.21|980.41|5
1649520510000|2022-04-09 16:08:30|991.97|981.17|991.59|980.79|991.97|981.17|991.59|980.79|3
1649520520000|2022-04-09 16:08:40|991.68|980.88|991.94|981.14|991.94|981.14|991.68|980.88|6
1649520540000|2022-04-09 16:09:00|992.06|981.26|992.06|981.26|992.06|981.26|992.06|981.26|1
1649520560000|2022-04-09 16:09:20|992.07|981.27|992.1|981.3|992.1|981.3|992.06|981.26|4
1649520570000|2022-04-09 16:09:30|992.19|981.39|992.23|981.43|992.23|981.43|992.19|981.39|2
1649520590000|2022-04-09 16:09:50|992.12|981.32|992.12|981.32|992.13|981.33|992.12|981.32|5
1649520600000|2022-04-09 16:10:00|992.19|981.39|992.31|981.51|992.31|981.51|992.18|981.38|3
1649520610000|2022-04-09 16:10:10|992.14|981.34|992.14|981.34|992.14|981.34|992.14|981.34|1
1649520640000|2022-04-09 16:10:40|992.29|981.49|992.29|981.49|992.29|981.49|992.29|981.49|1
1649520650000|2022-04-09 16:10:50|992.31|981.51|992.31|981.51|992.31|981.51|992.31|981.51|1
1649520660000|2022-04-09 16:11:00|992.29|981.49|992.29|981.49|992.29|981.49|992.29|981.49|1
1649520680000|2022-04-09 16:11:20|992.35|981.55|992.35|981.55|992.35|981.55|992.35|981.55|1
1649520690000|2022-04-09 16:11:30|992.37|981.57|992.38|981.58|992.38|981.58|992.37|981.57|2
1649520700000|2022-04-09 16:11:40|992.52|981.72|992.52|981.72|992.52|981.72|992.52|981.72|1
1649520710000|2022-04-09 16:11:50|992.49|981.69|993.14|982.34|993.14|982.34|992.49|981.69|5
1649520720000|2022-04-09 16:12:00|993.4|982.6|992.79|981.99|993.4|982.6|992.79|981.99|7
1649520730000|2022-04-09 16:12:10|992.81|982.01|992.79|981.99|992.81|982.01|992.79|981.99|2
1649520740000|2022-04-09 16:12:20|992.81|982.01|992.66|981.86|992.81|982.01|992.66|981.86|2
1649520750000|2022-04-09 16:12:30|992.89|982.09|993.06|982.26|993.06|982.26|992.89|982.09|3
1649520760000|2022-04-09 16:12:40|993.16|982.36|993.06|982.26|993.16|982.36|993.06|982.26|2
1649520770000|2022-04-09 16:12:50|993.16|982.36|993.14|982.34|993.16|982.36|993.14|982.34|2
1649520780000|2022-04-09 16:13:00|993.23|982.43|993.27|982.47|993.27|982.47|993.23|982.43|2
1649520790000|2022-04-09 16:13:10|993.45|982.65|993.45|982.65|993.45|982.65|993.45|982.65|1
1649520800000|2022-04-09 16:13:20|993.43|982.63|993.43|982.63|993.43|982.63|993.43|982.63|1
1649520810000|2022-04-09 16:13:30|993.46|982.66|993.46|982.66|993.46|982.66|993.46|982.66|1
1649520830000|2022-04-09 16:13:50|993.59|982.79|993.59|982.79|993.59|982.79|993.59|982.79|1
1649520840000|2022-04-09 16:14:00|993.58|982.78|993.58|982.78|993.58|982.78|993.58|982.78|1
1649520850000|2022-04-09 16:14:10|993.77|982.97|994.17|983.37|994.17|983.37|993.77|982.97|4
1649520860000|2022-04-09 16:14:20|993.99|983.19|993.56|982.76|993.99|983.19|993.56|982.76|4
1649520880000|2022-04-09 16:14:40|993.5|982.7|993.45|982.65|993.5|982.7|993.24|982.44|3
1649520890000|2022-04-09 16:14:50|993.24|982.44|992.84|982.04|993.24|982.44|992.84|982.04|5
1649520900000|2022-04-09 16:15:00|992.91|982.11|992.93|982.13|992.93|982.13|992.88|982.08|3
1649520920000|2022-04-09 16:15:20|992.87|982.07|992.61|981.81|992.87|982.07|992.51|981.71|4
1649520940000|2022-04-09 16:15:40|992.55|981.75|992.92|982.12|992.92|982.12|992.55|981.75|5
1649520950000|2022-04-09 16:15:50|992.99|982.19|992.99|982.19|992.99|982.19|992.99|982.19|1
1649520960000|2022-04-09 16:16:00|993.08|982.28|992.92|982.12|993.2|982.4|992.92|982.12|6
1649520970000|2022-04-09 16:16:10|992.91|982.11|992.56|981.76|992.91|982.11|992.56|981.76|3
1649520980000|2022-04-09 16:16:20|992.54|981.74|992.25|981.45|992.63|981.83|992.25|981.45|6
1649520990000|2022-04-09 16:16:30|992.41|981.61|992.4|981.6|992.43|981.63|992.33|981.53|5
1649521000000|2022-04-09 16:16:40|992.43|981.63|992.4|981.6|992.43|981.63|992.4|981.6|18
1649521010000|2022-04-09 16:16:50|992.43|981.63|992.98|982.18|993.04|982.24|992.4|981.6|17
1649521020000|2022-04-09 16:17:00|992.95|982.15|996.03|985.23|996.2|985.4|992.95|982.15|21
1649521030000|2022-04-09 16:17:10|995.93|985.13|995.9|985.1|995.96|985.16|995.89|985.09|8
1649521040000|2022-04-09 16:17:20|995.91|985.11|995.63|984.83|995.92|985.12|995.63|984.83|7
1649521050000|2022-04-09 16:17:30|995.72|984.92|995.56|984.76|995.72|984.92|995.56|984.76|2
1649521060000|2022-04-09 16:17:40|995.61|984.81|995.61|984.81|995.61|984.81|995.61|984.81|1
1649521080000|2022-04-09 16:18:00|995.65|984.85|995.57|984.77|995.65|984.85|995.57|984.77|2
1649521090000|2022-04-09 16:18:10|995.61|984.81|995.64|984.84|995.64|984.84|995.61|984.81|2
1649521100000|2022-04-09 16:18:20|995.61|984.81|995.84|985.04|995.84|985.04|995.61|984.81|2
1649521110000|2022-04-09 16:18:30|995.96|985.16|996.15|985.35|996.15|985.35|995.85|985.05|12
1649521120000|2022-04-09 16:18:40|996.14|985.34|996.36|985.56|996.36|985.56|996.14|985.34|3
1649521130000|2022-04-09 16:18:50|996.37|985.57|996.36|985.56|996.37|985.57|996.36|985.56|2
1649521140000|2022-04-09 16:19:00|996.34|985.54|996.34|985.54|996.34|985.54|996.34|985.54|1
1649521150000|2022-04-09 16:19:10|996.38|985.58|996.38|985.58|996.38|985.58|996.38|985.58|1
1649521190000|2022-04-09 16:19:50|996.43|985.63|996.88|986.08|996.88|986.08|996.43|985.63|4
1649521200000|2022-04-09 16:20:00|996.87|986.07|996.64|985.84|996.88|986.08|996.64|985.84|6
1649521210000|2022-04-09 16:20:10|996.7|985.9|996.5|985.7|996.7|985.9|996.5|985.7|3
1649521220000|2022-04-09 16:20:20|996.4|985.6|996.4|985.6|996.4|985.6|996.4|985.6|1
1649521230000|2022-04-09 16:20:30|996.31|985.51|996.31|985.51|996.31|985.51|996.31|985.51|1
1649521250000|2022-04-09 16:20:50|996.39|985.59|996.88|986.08|996.88|986.08|996.39|985.59|5
1649521260000|2022-04-09 16:21:00|997.05|986.25|996.51|985.71|997.05|986.25|996.51|985.71|5
1649521270000|2022-04-09 16:21:10|996.54|985.74|996.93|986.13|997.12|986.32|996.54|985.74|8
1649521280000|2022-04-09 16:21:20|996.89|986.09|996.89|986.09|996.89|986.09|996.89|986.09|1
1649521290000|2022-04-09 16:21:30|996.84|986.04|996.6|985.8|996.84|986.04|996.6|985.8|4
1649521300000|2022-04-09 16:21:40|996.37|985.57|996.37|985.57|996.37|985.57|996.37|985.57|1
1649521310000|2022-04-09 16:21:50|996.38|985.58|996.92|986.12|996.93|986.13|996.37|985.57|13
1649521320000|2022-04-09 16:22:00|996.93|986.13|996.85|986.05|997.13|986.33|996.85|986.05|10
1649521330000|2022-04-09 16:22:10|996.81|986.01|996.94|986.14|996.94|986.14|996.81|986.01|4
1649521340000|2022-04-09 16:22:20|996.95|986.15|996.95|986.15|996.95|986.15|996.82|986.02|9
1649521360000|2022-04-09 16:22:40|996.88|986.08|996.91|986.11|996.91|986.11|996.88|986.08|2
1649521380000|2022-04-09 16:23:00|996.8|986|996.8|986|996.8|986|996.8|986|1
1649521390000|2022-04-09 16:23:10|996.86|986.06|996.94|986.14|996.94|986.14|996.86|986.06|2
1649521400000|2022-04-09 16:23:20|997.05|986.25|996.9|986.1|997.05|986.25|996.85|986.05|7
1649521410000|2022-04-09 16:23:30|996.78|985.98|996.9|986.1|996.9|986.1|996.78|985.98|2
1649521420000|2022-04-09 16:23:40|996.99|986.19|996.9|986.1|996.99|986.19|996.9|986.1|2
1649521430000|2022-04-09 16:23:50|996.99|986.19|996.99|986.19|997|986.2|996.99|986.19|11
1649521440000|2022-04-09 16:24:00|997|986.2|996.93|986.13|997.13|986.33|996.87|986.07|9
1649521450000|2022-04-09 16:24:10|996.98|986.18|997.18|986.38|997.18|986.38|996.98|986.18|5
1649521480000|2022-04-09 16:24:40|997.03|986.23|996.8|986|997.03|986.23|996.8|986|3
1649521490000|2022-04-09 16:24:50|996.64|985.84|997.03|986.23|997.03|986.23|996.64|985.84|3
1649521500000|2022-04-09 16:25:00|997.28|986.48|997.26|986.46|997.28|986.48|997.24|986.44|4
1649521510000|2022-04-09 16:25:10|997.27|986.47|997.2|986.4|997.27|986.47|997.2|986.4|2
1649521520000|2022-04-09 16:25:20|997.3|986.5|997.85|987.05|997.85|987.05|997.3|986.5|10
1649521530000|2022-04-09 16:25:30|997.86|987.06|997.82|987.02|997.86|987.06|997.55|986.75|11
1649521550000|2022-04-09 16:25:50|997.67|986.87|997.76|986.96|997.82|987.02|997.65|986.85|5
1649521560000|2022-04-09 16:26:00|997.88|987.08|997.82|987.02|997.96|987.16|997.71|986.91|6
1649521570000|2022-04-09 16:26:10|997.83|987.03|997.92|987.12|997.92|987.12|997.83|987.03|3
1649521580000|2022-04-09 16:26:20|998.1|987.3|997.93|987.13|998.12|987.32|997.82|987.02|5
1649521590000|2022-04-09 16:26:30|998.12|987.32|998.12|987.32|998.12|987.32|997.93|987.13|5
1649521600000|2022-04-09 16:26:40|997.93|987.13|998.19|987.39|998.21|987.41|997.93|987.13|4
1649521610000|2022-04-09 16:26:50|998.16|987.36|998.16|987.36|998.16|987.36|998.16|987.36|1
1649521620000|2022-04-09 16:27:00|998.59|987.79|998.49|987.69|998.59|987.79|998.49|987.69|2
1649521630000|2022-04-09 16:27:10|998.52|987.72|998.5|987.7|998.52|987.72|998.3|987.5|3
1649521640000|2022-04-09 16:27:20|998.66|987.86|998.59|987.79|998.79|987.99|998.59|987.79|5
1649521650000|2022-04-09 16:27:30|998.66|987.86|999.04|988.24|999.05|988.25|998.63|987.83|11
1649521660000|2022-04-09 16:27:40|999.24|988.44|999.24|988.44|999.24|988.44|999.23|988.43|13
1649521670000|2022-04-09 16:27:50|999.23|988.43|999.28|988.48|999.28|988.48|999.19|988.39|8
1649521680000|2022-04-09 16:28:00|999.32|988.52|998.65|987.85|999.32|988.52|998.65|987.85|5
1649521690000|2022-04-09 16:28:10|998.68|987.88|997.78|986.98|998.68|987.88|997.78|986.98|7
1649521700000|2022-04-09 16:28:20|997.53|986.73|997.09|986.29|997.74|986.94|997.09|986.29|6
1649521710000|2022-04-09 16:28:30|997.12|986.32|997.24|986.44|997.24|986.44|997.12|986.32|2
1649521720000|2022-04-09 16:28:40|997.43|986.63|997.49|986.69|997.67|986.87|997.43|986.63|7
1649521730000|2022-04-09 16:28:50|997.13|986.33|997.47|986.67|997.47|986.67|997.13|986.33|3
1649521740000|2022-04-09 16:29:00|997.24|986.44|997.18|986.38|997.35|986.55|997.13|986.33|6
1649521750000|2022-04-09 16:29:10|997.35|986.55|997.35|986.55|997.35|986.55|997.35|986.55|1
1649521760000|2022-04-09 16:29:20|997.45|986.65|997.25|986.45|997.45|986.65|997.13|986.33|4
1649521770000|2022-04-09 16:29:30|997.45|986.65|997.13|986.33|997.45|986.65|997.13|986.33|3
1649521780000|2022-04-09 16:29:40|997.25|986.45|997.25|986.45|997.45|986.65|997.25|986.45|3
1649521790000|2022-04-09 16:29:50|997.45|986.65|997.43|986.63|997.45|986.65|997.39|986.59|4
1649521800000|2022-04-09 16:30:00|997.61|986.81|998.17|987.37|998.35|987.55|997.61|986.81|5
1649521810000|2022-04-09 16:30:10|998.35|987.55|999.4|988.6|999.4|988.6|998.35|987.55|7
1649521820000|2022-04-09 16:30:20|999.67|988.87|999.67|988.87|999.67|988.87|999.67|988.87|1
1649521830000|2022-04-09 16:30:30|999.69|988.89|999.69|988.89|999.69|988.89|999.69|988.89|1
1649521840000|2022-04-09 16:30:40|999.64|988.84|999.64|988.84|999.64|988.84|999.64|988.84|1
1649521850000|2022-04-09 16:30:50|999.68|988.88|999.92|989.12|999.92|989.12|999.68|988.88|3
1649521860000|2022-04-09 16:31:00|999.86|989.06|999.97|989.17|1000.02|989.22|999.86|989.06|6
1649521870000|2022-04-09 16:31:10|999.85|989.05|999.85|989.05|999.97|989.17|999.85|989.05|12
1649521880000|2022-04-09 16:31:20|999.86|989.06|999.97|989.17|999.97|989.17|999.85|989.05|7
1649521890000|2022-04-09 16:31:30|1000.05|989.25|999.99|989.19|1000.06|989.26|999.87|989.07|10
1649521900000|2022-04-09 16:31:40|1000.21|989.41|1000.21|989.41|1000.21|989.41|999.99|989.19|3
1649521910000|2022-04-09 16:31:50|1000.13|989.33|999.95|989.15|1000.28|989.48|999.95|989.15|15
1649521920000|2022-04-09 16:32:00|1000.14|989.34|999.86|989.06|1000.14|989.34|999.86|989.06|3
1649521930000|2022-04-09 16:32:10|999.97|989.17|1000.34|989.54|1000.35|989.55|999.97|989.17|15
1649521940000|2022-04-09 16:32:20|1000.33|989.53|1000.52|989.72|1000.52|989.72|1000.29|989.49|17
1649521950000|2022-04-09 16:32:30|1000.51|989.71|1000.81|990.01|1000.81|990.01|1000.38|989.58|8
1649521960000|2022-04-09 16:32:40|1000.84|990.04|1000.89|990.09|1000.89|990.09|1000.84|990.04|2
1649521970000|2022-04-09 16:32:50|1000.84|990.04|1001.12|990.32|1001.16|990.36|1000.84|990.04|18
1649521980000|2022-04-09 16:33:00|1001.16|990.36|1000.81|990.01|1001.28|990.48|1000.71|989.91|21
1649521990000|2022-04-09 16:33:10|1000.52|989.72|1000.36|989.56|1000.71|989.91|1000.36|989.56|12
1649522000000|2022-04-09 16:33:20|1000.37|989.57|1000.38|989.58|1000.38|989.58|1000.28|989.48|5
1649522010000|2022-04-09 16:33:30|1000.36|989.56|1000.36|989.56|1000.36|989.56|1000.36|989.56|1
1649522020000|2022-04-09 16:33:40|1000.37|989.57|1000.31|989.51|1000.37|989.57|1000.31|989.51|4
1649522040000|2022-04-09 16:34:00|1000.34|989.54|1000.34|989.54|1000.34|989.54|1000.34|989.54|1
1649522050000|2022-04-09 16:34:10|1000.14|989.34|999.9|989.1|1000.14|989.34|999.76|988.96|5
1649522060000|2022-04-09 16:34:20|999.91|989.11|999.71|988.91|999.91|989.11|999.71|988.91|2
1649522070000|2022-04-09 16:34:30|999.65|988.85|999.5|988.7|999.65|988.85|999.5|988.7|2
1649522080000|2022-04-09 16:34:40|999.52|988.72|999.5|988.7|999.52|988.72|999.5|988.7|2
1649522090000|2022-04-09 16:34:50|999.52|988.72|999.6|988.8|999.6|988.8|999.5|988.7|3
1649522100000|2022-04-09 16:35:00|999.66|988.86|999.95|989.15|999.95|989.15|999.66|988.86|4
1649522120000|2022-04-09 16:35:20|1000.06|989.26|1000.06|989.26|1000.06|989.26|1000.06|989.26|1
1649522130000|2022-04-09 16:35:30|1000.05|989.25|1000.05|989.25|1000.05|989.25|1000.05|989.25|1
1649522140000|2022-04-09 16:35:40|1000.04|989.24|999.81|989.01|1000.04|989.24|999.81|989.01|2
1649522150000|2022-04-09 16:35:50|999.75|988.95|999.75|988.95|999.75|988.95|999.71|988.91|3
1649522160000|2022-04-09 16:36:00|999.63|988.83|998.87|988.07|999.63|988.83|998.87|988.07|7
1649522170000|2022-04-09 16:36:10|998.62|987.82|997.13|986.33|998.63|987.83|997.13|986.33|11
1649522180000|2022-04-09 16:36:20|997.24|986.44|997.01|986.21|997.24|986.44|997.01|986.21|3
1649522190000|2022-04-09 16:36:30|997.06|986.26|997.55|986.75|997.55|986.75|997.01|986.21|9
1649522200000|2022-04-09 16:36:40|997.52|986.72|997.29|986.49|997.53|986.73|997.1|986.3|11
1649522210000|2022-04-09 16:36:50|997.08|986.28|996.98|986.18|997.35|986.55|996.98|986.18|8
1649522220000|2022-04-09 16:37:00|996.92|986.12|996.92|986.12|996.92|986.12|996.92|986.12|1
1649522230000|2022-04-09 16:37:10|996.91|986.11|996.41|985.61|996.91|986.11|996.41|985.61|2
1649522240000|2022-04-09 16:37:20|996.56|985.76|996.58|985.78|996.58|985.78|996.42|985.62|8
1649522260000|2022-04-09 16:37:40|996.84|986.04|997.04|986.24|997.04|986.24|996.83|986.03|4
1649522270000|2022-04-09 16:37:50|997.07|986.27|997.09|986.29|997.09|986.29|996.98|986.18|7
1649522290000|2022-04-09 16:38:10|996.98|986.18|996.98|986.18|996.98|986.18|996.98|986.18|1
1649522300000|2022-04-09 16:38:20|996.99|986.19|996.97|986.17|996.99|986.19|996.97|986.17|2
1649522310000|2022-04-09 16:38:30|996.92|986.12|996.72|985.92|996.92|986.12|996.48|985.68|6
1649522330000|2022-04-09 16:38:50|996.54|985.74|996.54|985.74|996.54|985.74|996.54|985.74|1
1649522340000|2022-04-09 16:39:00|996.48|985.68|996.54|985.74|996.54|985.74|996.48|985.68|4
1649522350000|2022-04-09 16:39:10|996.52|985.72|996.52|985.72|996.53|985.73|996.52|985.72|5
1649522360000|2022-04-09 16:39:20|996.54|985.74|996.52|985.72|996.54|985.74|996.52|985.72|9
1649522370000|2022-04-09 16:39:30|996.54|985.74|996.54|985.74|996.54|985.74|996.52|985.72|16
1649522390000|2022-04-09 16:39:50|996.49|985.69|996.49|985.69|996.49|985.69|996.49|985.69|1
1649522400000|2022-04-09 16:40:00|996.45|985.65|996.45|985.65|996.45|985.65|996.44|985.64|5
1649522410000|2022-04-09 16:40:10|996.44|985.64|996.45|985.65|996.45|985.65|996.44|985.64|2
1649522420000|2022-04-09 16:40:20|996.44|985.64|996.47|985.67|996.48|985.68|996.44|985.64|7
1649522430000|2022-04-09 16:40:30|996.48|985.68|997.04|986.24|997.04|986.24|996.45|985.65|6
1649522450000|2022-04-09 16:40:50|997.38|986.58|997.38|986.58|997.38|986.58|997.38|986.58|1
1649522460000|2022-04-09 16:41:00|997.35|986.55|997.35|986.55|997.35|986.55|997.35|986.55|1
1649522470000|2022-04-09 16:41:10|997.36|986.56|997.39|986.59|997.45|986.65|997.36|986.56|3
1649522480000|2022-04-09 16:41:20|997.45|986.65|997.39|986.59|997.45|986.65|997.39|986.59|2
1649522500000|2022-04-09 16:41:40|997.45|986.65|997.39|986.59|997.45|986.65|997.39|986.59|2
1649522510000|2022-04-09 16:41:50|997.26|986.46|996.8|986|997.26|986.46|996.8|986|7
1649522520000|2022-04-09 16:42:00|996.69|985.89|997.73|986.93|997.73|986.93|996.69|985.89|9
1649522530000|2022-04-09 16:42:10|997.53|986.73|997.43|986.63|997.53|986.73|997.43|986.63|11
1649522540000|2022-04-09 16:42:20|997.5|986.7|996.65|985.85|997.5|986.7|996.65|985.85|7
1649522550000|2022-04-09 16:42:30|996.7|985.9|996.7|985.9|996.7|985.9|996.7|985.9|1
1649522560000|2022-04-09 16:42:40|996.66|985.86|996.66|985.86|996.66|985.86|996.66|985.86|1
1649522580000|2022-04-09 16:43:00|996.64|985.84|996.64|985.84|996.64|985.84|996.61|985.81|3
1649522590000|2022-04-09 16:43:10|996.6|985.8|996.6|985.8|996.6|985.8|996.6|985.8|1
1649522630000|2022-04-09 16:43:50|996.58|985.78|996.58|985.78|996.58|985.78|996.58|985.78|1
1649522640000|2022-04-09 16:44:00|996.57|985.77|996.57|985.77|996.57|985.77|996.57|985.77|1
1649522660000|2022-04-09 16:44:20|996.58|985.78|996.63|985.83|996.63|985.83|996.58|985.78|8
1649522670000|2022-04-09 16:44:30|996.59|985.79|996.59|985.79|996.59|985.79|996.59|985.79|1
1649522690000|2022-04-09 16:44:50|996.6|985.8|997.04|986.24|997.04|986.24|996.54|985.74|9
1649522700000|2022-04-09 16:45:00|997.38|986.58|996.77|985.97|997.38|986.58|996.77|985.97|11
1649522710000|2022-04-09 16:45:10|996.57|985.77|996.57|985.77|996.58|985.78|996.57|985.77|7
1649522720000|2022-04-09 16:45:20|996.58|985.78|996.57|985.77|996.58|985.78|996.57|985.77|4
1649522730000|2022-04-09 16:45:30|996.6|985.8|996.6|985.8|996.6|985.8|996.6|985.8|1
1649522750000|2022-04-09 16:45:50|996.58|985.78|996.6|985.8|996.6|985.8|996.58|985.78|2
1649522760000|2022-04-09 16:46:00|996.63|985.83|996.68|985.88|996.68|985.88|996.63|985.83|2
1649522790000|2022-04-09 16:46:30|996.62|985.82|996.52|985.72|996.71|985.91|996.52|985.72|3
1649522800000|2022-04-09 16:46:40|996.65|985.85|996.44|985.64|996.65|985.85|996.44|985.64|3
1649522810000|2022-04-09 16:46:50|996.49|985.69|996.63|985.83|996.63|985.83|996.44|985.64|4
1649522820000|2022-04-09 16:47:00|996.59|985.79|997.03|986.23|997.03|986.23|996.59|985.79|5
1649522830000|2022-04-09 16:47:10|997.02|986.22|997.05|986.25|997.15|986.35|996.93|986.13|9
1649522840000|2022-04-09 16:47:20|997.11|986.31|997.11|986.31|997.11|986.31|997.11|986.31|1
1649522860000|2022-04-09 16:47:40|997.2|986.4|997.3|986.5|997.3|986.5|997.2|986.4|2
1649522870000|2022-04-09 16:47:50|997.37|986.57|997.3|986.5|997.37|986.57|997.19|986.39|3
1649522880000|2022-04-09 16:48:00|997.38|986.58|997.38|986.58|997.38|986.58|997.38|986.58|1
1649522900000|2022-04-09 16:48:20|997.45|986.65|997.44|986.64|997.45|986.65|997.44|986.64|2
1649522920000|2022-04-09 16:48:40|997.31|986.51|997.41|986.61|997.41|986.61|997.31|986.51|3
1649522930000|2022-04-09 16:48:50|997.5|986.7|997.49|986.69|997.5|986.7|997.41|986.61|4
1649522940000|2022-04-09 16:49:00|997.36|986.56|997.33|986.53|997.49|986.69|997.33|986.53|3
1649522950000|2022-04-09 16:49:10|997.3|986.5|997.47|986.67|997.47|986.67|997.3|986.5|4
1649522960000|2022-04-09 16:49:20|997.33|986.53|997.33|986.53|997.33|986.53|997.33|986.53|1
1649522990000|2022-04-09 16:49:50|997.45|986.65|997.45|986.65|997.45|986.65|997.45|986.65|1
1649523020000|2022-04-09 16:50:20|997.46|986.66|997.53|986.73|997.53|986.73|997.46|986.66|2
1649523030000|2022-04-09 16:50:30|997.46|986.66|997.46|986.66|997.53|986.73|997.46|986.66|3
1649523040000|2022-04-09 16:50:40|997.53|986.73|997.46|986.66|997.53|986.73|997.46|986.66|4
1649523050000|2022-04-09 16:50:50|997.53|986.73|998.1|987.3|998.1|987.3|997.51|986.71|7
1649523060000|2022-04-09 16:51:00|998.6|987.8|998.62|987.82|998.62|987.82|998.6|987.8|2
1649523070000|2022-04-09 16:51:10|998.53|987.73|998.44|987.64|998.53|987.73|998.44|987.64|4
1649523110000|2022-04-09 16:51:50|998.53|987.73|998.34|987.54|998.62|987.82|998.34|987.54|5
1649523120000|2022-04-09 16:52:00|998.05|987.25|997.93|987.13|998.11|987.31|997.93|987.13|4
1649523130000|2022-04-09 16:52:10|998.02|987.22|997.92|987.12|998.02|987.22|997.92|987.12|4
1649523140000|2022-04-09 16:52:20|997.88|987.08|997.58|986.78|997.88|987.08|997.58|986.78|4
1649523150000|2022-04-09 16:52:30|997.6|986.8|997.6|986.8|997.6|986.8|997.6|986.8|1
1649523170000|2022-04-09 16:52:50|997.59|986.79|997.59|986.79|997.59|986.79|997.59|986.79|1
1649523180000|2022-04-09 16:53:00|997.58|986.78|997.93|987.13|998.07|987.27|997.58|986.78|7
1649523190000|2022-04-09 16:53:10|998.11|987.31|997.93|987.13|998.11|987.31|997.93|987.13|2
1649523200000|2022-04-09 16:53:20|998.11|987.31|998.01|987.21|998.11|987.31|997.93|987.13|3
1649523220000|2022-04-09 16:53:40|998.25|987.45|998.04|987.24|998.49|987.69|998.04|987.24|9
1649523240000|2022-04-09 16:54:00|997.91|987.11|997.91|987.11|997.91|987.11|997.91|987.11|1
1649523250000|2022-04-09 16:54:10|997.9|987.1|997.67|986.87|997.9|987.1|997.53|986.73|5
1649523260000|2022-04-09 16:54:20|997.73|986.93|997.7|986.9|997.73|986.93|997.7|986.9|2
1649523270000|2022-04-09 16:54:30|997.69|986.89|997.64|986.84|997.92|987.12|997.64|986.84|5
1649523280000|2022-04-09 16:54:40|997.7|986.9|997.71|986.91|997.71|986.91|997.64|986.84|3
1649523290000|2022-04-09 16:54:50|997.62|986.82|997.33|986.53|997.62|986.82|997.33|986.53|3
1649523300000|2022-04-09 16:55:00|997.53|986.73|997.1|986.3|997.53|986.73|997.1|986.3|3
1649523310000|2022-04-09 16:55:10|997.06|986.26|997.15|986.35|997.21|986.41|997.03|986.23|4
1649523320000|2022-04-09 16:55:20|997.22|986.42|997.32|986.52|997.32|986.52|997.15|986.35|4
1649523330000|2022-04-09 16:55:30|997.2|986.4|997.2|986.4|997.2|986.4|997.2|986.4|1
1649523340000|2022-04-09 16:55:40|997.02|986.22|997.02|986.22|997.02|986.22|997.02|986.22|1
1649523350000|2022-04-09 16:55:50|997.2|986.4|997.18|986.38|997.32|986.52|997.1|986.3|6
1649523360000|2022-04-09 16:56:00|997.25|986.45|997.01|986.21|997.25|986.45|997|986.2|5
1649523370000|2022-04-09 16:56:10|997.19|986.39|997.19|986.39|997.19|986.39|997.19|986.39|1
1649523380000|2022-04-09 16:56:20|997.25|986.45|997.32|986.52|997.32|986.52|997.25|986.45|2
1649523390000|2022-04-09 16:56:30|997.2|986.4|997.08|986.28|997.2|986.4|997.08|986.28|2
1649523410000|2022-04-09 16:56:50|997.05|986.25|996.66|985.86|997.05|986.25|996.35|985.55|11
1649523420000|2022-04-09 16:57:00|996.52|985.72|996.37|985.57|996.52|985.72|996.37|985.57|2
1649523430000|2022-04-09 16:57:10|996.52|985.72|996.52|985.72|996.52|985.72|996.37|985.57|3
1649523440000|2022-04-09 16:57:20|996.49|985.69|996.3|985.5|996.49|985.69|996.3|985.5|2
1649523450000|2022-04-09 16:57:30|996.17|985.37|995.99|985.19|996.17|985.37|995.99|985.19|2
1649523460000|2022-04-09 16:57:40|995.98|985.18|995.63|984.83|996|985.2|995.62|984.82|8
1649523480000|2022-04-09 16:58:00|995.59|984.79|995.54|984.74|995.59|984.79|995.54|984.74|2
1649523490000|2022-04-09 16:58:10|995.26|984.46|994.88|984.08|995.26|984.46|994.73|983.93|14
1649523500000|2022-04-09 16:58:20|995.02|984.22|994.96|984.16|995.19|984.39|994.94|984.14|5
1649523510000|2022-04-09 16:58:30|995.03|984.23|994.96|984.16|995.17|984.37|994.96|984.16|6
1649523520000|2022-04-09 16:58:40|994.97|984.17|995.1|984.3|995.11|984.31|994.95|984.15|5
1649523540000|2022-04-09 16:59:00|994.97|984.17|995.4|984.6|995.4|984.6|994.95|984.15|5
1649523550000|2022-04-09 16:59:10|995.38|984.58|995.38|984.58|995.38|984.58|995.38|984.58|1
1649523560000|2022-04-09 16:59:20|995.39|984.59|996.11|985.31|996.11|985.31|995.38|984.58|7
1649523580000|2022-04-09 16:59:40|996.16|985.36|995.6|984.8|996.16|985.36|995.6|984.8|7
1649523590000|2022-04-09 16:59:50|995.62|984.82|995.99|985.19|996.05|985.25|995.62|984.82|4
1649523600000|2022-04-09 17:00:00|996.08|985.28|996.12|985.32|996.12|985.32|996.08|985.28|2
1649523610000|2022-04-09 17:00:10|996.14|985.34|995.8|985|996.14|985.34|995.42|984.62|10
1649523620000|2022-04-09 17:00:20|995.84|985.04|994.86|984.06|995.84|985.04|994.86|984.06|7
1649523630000|2022-04-09 17:00:30|994.87|984.07|994.82|984.02|994.87|984.07|994.82|984.02|3
1649523640000|2022-04-09 17:00:40|994.77|983.97|994.39|983.59|994.77|983.97|994.21|983.41|5
1649523650000|2022-04-09 17:00:50|994.45|983.65|994.11|983.31|994.56|983.76|994.11|983.31|10
1649523660000|2022-04-09 17:01:00|994.29|983.49|994.32|983.52|994.32|983.52|994.1|983.3|6
1649523670000|2022-04-09 17:01:10|994.2|983.4|994.64|983.84|994.83|984.03|994.2|983.4|6
1649523680000|2022-04-09 17:01:20|994.5|983.7|994.88|984.08|994.88|984.08|994.5|983.7|5
1649523690000|2022-04-09 17:01:30|994.92|984.12|994.92|984.12|994.92|984.12|994.92|984.12|1
1649523700000|2022-04-09 17:01:40|994.91|984.11|994.91|984.11|994.91|984.11|994.91|984.11|1
1649523710000|2022-04-09 17:01:50|994.89|984.09|994.92|984.12|994.92|984.12|994.89|984.09|3
1649523720000|2022-04-09 17:02:00|995.04|984.24|995.04|984.24|995.04|984.24|995.04|984.24|1
1649523730000|2022-04-09 17:02:10|995.17|984.37|995.23|984.43|995.23|984.43|995.17|984.37|4
1649523740000|2022-04-09 17:02:20|995.42|984.62|995.42|984.62|995.42|984.62|995.42|984.62|1
1649523750000|2022-04-09 17:02:30|995.43|984.63|995.73|984.93|995.74|984.94|995.43|984.63|6
1649523760000|2022-04-09 17:02:40|996.03|985.23|995.72|984.92|996.04|985.24|995.72|984.92|10
1649523770000|2022-04-09 17:02:50|995.52|984.72|995.52|984.72|995.53|984.73|995.52|984.72|3
1649523780000|2022-04-09 17:03:00|995.53|984.73|995.94|985.14|995.94|985.14|995.44|984.64|4
1649523790000|2022-04-09 17:03:10|996.27|985.47|996.38|985.58|996.41|985.61|996.27|985.47|16
1649523800000|2022-04-09 17:03:20|996.36|985.56|996.38|985.58|996.41|985.61|996.36|985.56|14
1649523810000|2022-04-09 17:03:30|996.36|985.56|996.71|985.91|996.72|985.92|996.36|985.56|16
1649523820000|2022-04-09 17:03:40|996.72|985.92|996.71|985.91|996.72|985.92|996.71|985.91|10
1649523830000|2022-04-09 17:03:50|996.72|985.92|997.18|986.38|997.18|986.38|996.71|985.91|9
1649523880000|2022-04-09 17:04:40|997.03|986.23|997.03|986.23|997.04|986.24|997.03|986.23|5
1649523890000|2022-04-09 17:04:50|997.04|986.24|996.9|986.1|997.05|986.25|996.9|986.1|11
1649523900000|2022-04-09 17:05:00|996.88|986.08|996.7|985.9|996.88|986.08|996.63|985.83|7
1649523910000|2022-04-09 17:05:10|996.66|985.86|996.32|985.52|996.7|985.9|996.32|985.52|11
1649523920000|2022-04-09 17:05:20|996.37|985.57|996.32|985.52|996.37|985.57|996.32|985.52|10
1649523930000|2022-04-09 17:05:30|996.37|985.57|996.32|985.52|996.37|985.57|996.32|985.52|6
1649523940000|2022-04-09 17:05:40|996.37|985.57|996.33|985.53|996.37|985.57|996.32|985.52|9
1649523950000|2022-04-09 17:05:50|996.35|985.55|996.33|985.53|996.35|985.55|996.33|985.53|14
1649523960000|2022-04-09 17:06:00|996.35|985.55|996.41|985.61|996.43|985.63|996.33|985.53|18
1649523970000|2022-04-09 17:06:10|996.43|985.63|996.91|986.11|996.91|986.11|996.41|985.61|8
1649523980000|2022-04-09 17:06:20|996.92|986.12|996.92|986.12|996.92|986.12|996.92|986.12|1
1649523990000|2022-04-09 17:06:30|996.97|986.17|997.58|986.78|997.58|986.78|996.97|986.17|7
1649524000000|2022-04-09 17:06:40|997.53|986.73|997.3|986.5|997.53|986.73|997.23|986.43|5
1649524010000|2022-04-09 17:06:50|997.31|986.51|997.22|986.42|997.31|986.51|997.22|986.42|4
1649524020000|2022-04-09 17:07:00|997.07|986.27|997.07|986.27|997.07|986.27|997.07|986.27|1
1649524030000|2022-04-09 17:07:10|997.05|986.25|997.12|986.32|997.12|986.32|997.05|986.25|2
1649524040000|2022-04-09 17:07:20|997.11|986.31|997.12|986.32|997.12|986.32|997.11|986.31|8
1649524050000|2022-04-09 17:07:30|997.11|986.31|997.29|986.49|997.29|986.49|997.11|986.31|5
1649524060000|2022-04-09 17:07:40|997.27|986.47|997.28|986.48|997.29|986.49|997.26|986.46|6
1649524070000|2022-04-09 17:07:50|997.26|986.46|997.35|986.55|997.35|986.55|997.26|986.46|19
1649524080000|2022-04-09 17:08:00|997.32|986.52|998.03|987.23|998.03|987.23|997.32|986.52|11
1649524100000|2022-04-09 17:08:20|998.06|987.26|998.09|987.29|998.09|987.29|998.06|987.26|10
1649524110000|2022-04-09 17:08:30|998.06|987.26|998.88|988.08|998.89|988.09|998.06|987.26|16
1649524120000|2022-04-09 17:08:40|998.89|988.09|999.07|988.27|999.08|988.28|998.88|988.08|17
1649524130000|2022-04-09 17:08:50|999.08|988.28|999.17|988.37|999.18|988.38|999.08|988.28|8
1649524140000|2022-04-09 17:09:00|999.18|988.38|999.17|988.37|999.18|988.38|999.17|988.37|18
1649524150000|2022-04-09 17:09:10|999.18|988.38|999.17|988.37|999.18|988.38|999.17|988.37|18
1649524160000|2022-04-09 17:09:20|999.18|988.38|999.17|988.37|999.18|988.38|999.17|988.37|16
1649524170000|2022-04-09 17:09:30|999.18|988.38|999.17|988.37|999.18|988.38|999.17|988.37|16
1649524180000|2022-04-09 17:09:40|999.18|988.38|999.17|988.37|999.18|988.38|999.17|988.37|18
1649524190000|2022-04-09 17:09:50|999.18|988.38|999.17|988.37|999.18|988.38|999.17|988.37|18
1649524200000|2022-04-09 17:10:00|999.18|988.38|999.17|988.37|999.18|988.38|999.17|988.37|18
1649524210000|2022-04-09 17:10:10|999.18|988.38|999.98|989.18|999.98|989.18|999.15|988.35|11
1649524230000|2022-04-09 17:10:30|999.97|989.17|1000.79|989.99|1000.85|990.05|999.97|989.17|12
1649524240000|2022-04-09 17:10:40|1000.93|990.13|1001.18|990.38|1001.18|990.38|1000.93|990.13|14
1649524250000|2022-04-09 17:10:50|1001.21|990.41|1001.44|990.64|1001.44|990.64|1001.18|990.38|18
1649524260000|2022-04-09 17:11:00|1001.64|990.84|1001.64|990.84|1001.65|990.85|1001.64|990.84|13
1649524270000|2022-04-09 17:11:10|1001.65|990.85|1001.65|990.85|1001.65|990.85|1001.64|990.84|15
1649524280000|2022-04-09 17:11:20|1001.64|990.84|1002.17|991.37|1002.17|991.37|1001.64|990.84|12
1649524300000|2022-04-09 17:11:40|1002.21|991.41|1002.21|991.41|1002.21|991.41|1002.21|991.41|1
1649524320000|2022-04-09 17:12:00|1002.11|991.31|1002.11|991.31|1002.11|991.31|1002.11|991.31|1
1649524330000|2022-04-09 17:12:10|1002.04|991.24|1001.69|990.89|1002.04|991.24|1001.69|990.89|3
1649524340000|2022-04-09 17:12:20|1001.79|990.99|1001.69|990.89|1001.79|990.99|1001.69|990.89|2
1649524350000|2022-04-09 17:12:30|1001.94|991.14|1001.94|991.14|1001.94|991.14|1001.94|991.14|1
1649524360000|2022-04-09 17:12:40|1002.04|991.24|1002.04|991.24|1002.04|991.24|1002.04|991.24|1
1649524370000|2022-04-09 17:12:50|1001.94|991.14|1002.14|991.34|1002.14|991.34|1001.94|991.14|7
1649524380000|2022-04-09 17:13:00|1002.04|991.24|1002.04|991.24|1002.14|991.34|1002.04|991.24|5
1649524390000|2022-04-09 17:13:10|1002.11|991.31|1002.11|991.31|1002.11|991.31|1002.11|991.31|1
1649524420000|2022-04-09 17:13:40|1002.27|991.47|1002.27|991.47|1002.27|991.47|1002.27|991.47|1
1649524430000|2022-04-09 17:13:50|1002.33|991.53|1002.33|991.53|1002.33|991.53|1002.33|991.53|1
1649524440000|2022-04-09 17:14:00|1002.13|991.33|1001.91|991.11|1002.13|991.33|1001.91|991.11|3
1649524470000|2022-04-09 17:14:30|1001.94|991.14|1002.14|991.34|1002.14|991.34|1001.94|991.14|2
1649524490000|2022-04-09 17:14:50|1002.08|991.28|1002.23|991.43|1002.23|991.43|1002.08|991.28|2
1649524510000|2022-04-09 17:15:10|1002.24|991.44|1002.23|991.43|1002.24|991.44|1002.23|991.43|4
1649524570000|2022-04-09 17:16:10|1002.24|991.44|1002.23|991.43|1002.24|991.44|1002.23|991.43|2
1649524580000|2022-04-09 17:16:20|1002.24|991.44|1002.23|991.43|1002.24|991.44|1002.23|991.43|2
1649524590000|2022-04-09 17:16:30|1002.22|991.42|1002.81|992.01|1002.81|992.01|1002.17|991.37|6
1649524600000|2022-04-09 17:16:40|1002.87|992.07|1002.45|991.65|1002.87|992.07|1002.26|991.46|9
1649524620000|2022-04-09 17:17:00|1002.27|991.47|1002.27|991.47|1002.29|991.49|1002.27|991.47|10
1649524630000|2022-04-09 17:17:10|1002.24|991.44|1002.23|991.43|1002.24|991.44|1002.23|991.43|2
1649524650000|2022-04-09 17:17:30|1002.2|991.4|1002.2|991.4|1002.2|991.4|1002.2|991.4|1
1649524660000|2022-04-09 17:17:40|1002.18|991.38|1002.18|991.38|1002.18|991.38|1002.18|991.38|1
1649524680000|2022-04-09 17:18:00|1002.22|991.42|1002.22|991.42|1002.22|991.42|1002.22|991.42|1
1649524700000|2022-04-09 17:18:20|1002.2|991.4|1002.2|991.4|1002.2|991.4|1002.2|991.4|1
1649524720000|2022-04-09 17:18:40|1002.18|991.38|1002.18|991.38|1002.18|991.38|1002.18|991.38|1
1649524730000|2022-04-09 17:18:50|1002.17|991.37|1002.17|991.37|1002.17|991.37|1002.17|991.37|1
1649524740000|2022-04-09 17:19:00|1002.29|991.49|1002.29|991.49|1002.29|991.49|1002.29|991.49|1
1649524750000|2022-04-09 17:19:10|1002.32|991.52|1002.32|991.52|1002.32|991.52|1002.32|991.52|1
1649524760000|2022-04-09 17:19:20|1002.31|991.51|1002.31|991.51|1002.31|991.51|1002.31|991.51|1
1649524770000|2022-04-09 17:19:30|1002.32|991.52|1002.29|991.49|1002.35|991.55|1002.29|991.49|4
1649524790000|2022-04-09 17:19:50|1002.3|991.5|1002.96|992.16|1002.96|992.16|1002.29|991.49|8
1649524800000|2022-04-09 17:20:00|1003.12|992.32|1003.55|992.75|1003.55|992.75|1003.12|992.32|5
1649524810000|2022-04-09 17:20:10|1003.56|992.76|1003.56|992.76|1003.56|992.76|1003.56|992.76|1
1649524840000|2022-04-09 17:20:40|1003.52|992.72|1003.52|992.72|1003.52|992.72|1003.52|992.72|1
1649524850000|2022-04-09 17:20:50|1004.15|993.35|1004.15|993.35|1004.15|993.35|1004.15|993.35|1
1649524860000|2022-04-09 17:21:00|1004.24|993.44|1004.24|993.44|1004.24|993.44|1004.24|993.44|1
1649524870000|2022-04-09 17:21:10|1004.35|993.55|1004.58|993.78|1004.58|993.78|1004.35|993.55|3
1649524890000|2022-04-09 17:21:30|1004.53|993.73|1004.53|993.73|1004.54|993.74|1004.53|993.73|3
1649524900000|2022-04-09 17:21:40|1004.54|993.74|1004.68|993.88|1004.68|993.88|1004.53|993.73|8
1649524950000|2022-04-09 17:22:30|1004.57|993.77|1003.45|992.65|1004.57|993.77|1003.45|992.65|5
1649524960000|2022-04-09 17:22:40|1003.44|992.64|1003.45|992.65|1003.45|992.65|1003.44|992.64|2
1649524970000|2022-04-09 17:22:50|1003.92|993.12|1004.05|993.25|1004.05|993.25|1003.92|993.12|2
1649524980000|2022-04-09 17:23:00|1004|993.2|1004.4|993.6|1004.4|993.6|1003.99|993.19|6
1649524990000|2022-04-09 17:23:10|1004.24|993.44|1004.4|993.6|1004.4|993.6|1004.24|993.44|2
1649525000000|2022-04-09 17:23:20|1004.43|993.63|1004.5|993.7|1004.5|993.7|1004.4|993.6|6
1649525010000|2022-04-09 17:23:30|1004.47|993.67|1004.47|993.67|1004.47|993.67|1004.47|993.67|1
1649525020000|2022-04-09 17:23:40|1004.46|993.66|1004.26|993.46|1004.46|993.66|1004.26|993.46|2
1649525040000|2022-04-09 17:24:00|1004.14|993.34|1004.35|993.55|1004.37|993.57|1004.14|993.34|8
1649525050000|2022-04-09 17:24:10|1004.37|993.57|1004.68|993.88|1004.68|993.88|1004.35|993.55|4
1649525070000|2022-04-09 17:24:30|1004.72|993.92|1004.72|993.92|1004.72|993.92|1004.72|993.92|1
1649525080000|2022-04-09 17:24:40|1004.8|994|1004.8|994|1004.8|994|1004.8|994|1
1649525090000|2022-04-09 17:24:50|1004.76|993.96|1004.76|993.96|1004.76|993.96|1004.76|993.96|1
1649525100000|2022-04-09 17:25:00|1004.71|993.91|1004.38|993.58|1004.74|993.94|1004.38|993.58|8
1649525110000|2022-04-09 17:25:10|1004.49|993.69|1004.45|993.65|1004.49|993.69|1004.45|993.65|2
1649525120000|2022-04-09 17:25:20|1004.46|993.66|1004.47|993.67|1004.47|993.67|1004.44|993.64|14
1649525130000|2022-04-09 17:25:30|1004.46|993.66|1004.41|993.61|1004.47|993.67|1004.41|993.61|5
1649525140000|2022-04-09 17:25:40|1004.38|993.58|1004.38|993.58|1004.38|993.58|1004.38|993.58|1
1649525160000|2022-04-09 17:26:00|1004.37|993.57|1004.4|993.6|1004.4|993.6|1004.37|993.57|3
1649525210000|2022-04-09 17:26:50|1004.39|993.59|1004.93|994.13|1004.93|994.13|1004.39|993.59|6
1649525220000|2022-04-09 17:27:00|1005.05|994.25|1005.05|994.25|1005.05|994.25|1005.05|994.25|1
1649525230000|2022-04-09 17:27:10|1005.17|994.37|1005.08|994.28|1005.17|994.37|1005.08|994.28|2
1649525250000|2022-04-09 17:27:30|1004.86|994.06|1004.88|994.08|1004.88|994.08|1004.86|994.06|2
1649525260000|2022-04-09 17:27:40|1004.73|993.93|1004.6|993.8|1004.73|993.93|1004.6|993.8|2
1649525270000|2022-04-09 17:27:50|1004.61|993.81|1004.6|993.8|1004.61|993.81|1004.6|993.8|16
1649525280000|2022-04-09 17:28:00|1004.61|993.81|1004.58|993.78|1004.61|993.81|1004.58|993.78|3
1649525290000|2022-04-09 17:28:10|1004.57|993.77|1004.5|993.7|1004.58|993.78|1004.5|993.7|8
1649525320000|2022-04-09 17:28:40|1004.48|993.68|1004.51|993.71|1004.51|993.71|1004.48|993.68|3
1649525340000|2022-04-09 17:29:00|1004.58|993.78|1004.58|993.78|1004.58|993.78|1004.58|993.78|1
1649525350000|2022-04-09 17:29:10|1004.52|993.72|1003.52|992.72|1004.52|993.72|1003.52|992.72|6
1649525360000|2022-04-09 17:29:20|1003.55|992.75|1003.06|992.26|1003.55|992.75|1003.06|992.26|3
1649525370000|2022-04-09 17:29:30|1003.02|992.22|1003.09|992.29|1003.09|992.29|1003.02|992.22|3
1649525380000|2022-04-09 17:29:40|1002.98|992.18|1003.09|992.29|1003.09|992.29|1002.98|992.18|2
1649525390000|2022-04-09 17:29:50|1003.16|992.36|1003.02|992.22|1003.16|992.36|1003.02|992.22|3
1649525400000|2022-04-09 17:30:00|1003.06|992.26|1003.13|992.33|1003.13|992.33|1003.06|992.26|2
1649525420000|2022-04-09 17:30:20|1003.4|992.6|1003.94|993.14|1003.96|993.16|1003.39|992.59|9
1649525430000|2022-04-09 17:30:30|1003.96|993.16|1003.94|993.14|1003.96|993.16|1003.94|993.14|10
1649525440000|2022-04-09 17:30:40|1004.21|993.41|1004.21|993.41|1004.25|993.45|1004.21|993.41|3
1649525450000|2022-04-09 17:30:50|1004.22|993.42|1007.19|996.39|1007.19|996.39|1004.22|993.42|20
1649525460000|2022-04-09 17:31:00|1007.16|996.36|1006.33|995.53|1007.16|996.36|1006.19|995.39|24
1649525470000|2022-04-09 17:31:10|1006.45|995.65|1008.04|997.24|1008.04|997.24|1006.45|995.65|22
1649525480000|2022-04-09 17:31:20|1007.92|997.12|1007.85|997.05|1008.04|997.24|1007.35|996.55|14
1649525490000|2022-04-09 17:31:30|1007.86|997.06|1008.92|998.12|1009.04|998.24|1007.85|997.05|24
1649525500000|2022-04-09 17:31:40|1009.04|998.24|1008.35|997.55|1009.04|998.24|1008.12|997.32|19
1649525510000|2022-04-09 17:31:50|1008.4|997.6|1008.26|997.46|1008.43|997.63|1008.26|997.46|7
1649525520000|2022-04-09 17:32:00|1008.35|997.55|1008.1|997.3|1008.57|997.77|1008.1|997.3|19
1649525530000|2022-04-09 17:32:10|1008.34|997.54|1008.11|997.31|1008.34|997.54|1008.11|997.31|15
1649525540000|2022-04-09 17:32:20|1007.93|997.13|1008.57|997.77|1008.57|997.77|1007.93|997.13|5
1649525550000|2022-04-09 17:32:30|1008.55|997.75|1007.76|996.96|1008.59|997.79|1007.76|996.96|14
1649525560000|2022-04-09 17:32:40|1007.75|996.95|1008.27|997.47|1008.37|997.57|1007.74|996.94|13
1649525570000|2022-04-09 17:32:50|1008.11|997.31|1007.9|997.1|1008.34|997.54|1007.9|997.1|8
1649525580000|2022-04-09 17:33:00|1007.62|996.82|1006.38|995.58|1007.62|996.82|1006.37|995.57|12
1649525590000|2022-04-09 17:33:10|1006.37|995.57|1006.16|995.36|1006.38|995.58|1005.98|995.18|14
1649525600000|2022-04-09 17:33:20|1005.98|995.18|1006.18|995.38|1006.34|995.54|1005.98|995.18|9
1649525610000|2022-04-09 17:33:30|1006.24|995.44|1006.18|995.38|1006.24|995.44|1006.18|995.38|2
1649525620000|2022-04-09 17:33:40|1006.24|995.44|1006.38|995.58|1006.38|995.58|1006.24|995.44|2
1649525630000|2022-04-09 17:33:50|1006.37|995.57|1006.57|995.77|1006.57|995.77|1006.37|995.57|13
1649525640000|2022-04-09 17:34:00|1006.54|995.74|1006.38|995.58|1006.57|995.77|1006.37|995.57|8
1649525650000|2022-04-09 17:34:10|1006.37|995.57|1006.79|995.99|1007.19|996.39|1006.37|995.57|14
1649525660000|2022-04-09 17:34:20|1006.84|996.04|1006.84|996.04|1006.85|996.05|1006.84|996.04|3
1649525670000|2022-04-09 17:34:30|1006.85|996.05|1006.84|996.04|1006.85|996.05|1006.84|996.04|6
1649525680000|2022-04-09 17:34:40|1006.9|996.1|1006.8|996|1006.93|996.13|1006.8|996|3
1649525690000|2022-04-09 17:34:50|1006.54|995.74|1006.01|995.21|1006.56|995.76|1006.01|995.21|13
1649525700000|2022-04-09 17:35:00|1005.93|995.13|1005.13|994.33|1005.93|995.13|1005.13|994.33|8
1649525710000|2022-04-09 17:35:10|1005.24|994.44|1005.05|994.25|1005.24|994.44|1005.05|994.25|4
1649525720000|2022-04-09 17:35:20|1004.89|994.09|1004.5|993.7|1004.89|994.09|1004.5|993.7|8
1649525730000|2022-04-09 17:35:30|1004.55|993.75|1004.33|993.53|1004.55|993.75|1004.33|993.53|2
1649525740000|2022-04-09 17:35:40|1004.34|993.54|1004.58|993.78|1004.58|993.78|1004.34|993.54|2
1649525750000|2022-04-09 17:35:50|1004.56|993.76|1004.95|994.15|1005|994.2|1004.56|993.76|4
1649525760000|2022-04-09 17:36:00|1004.98|994.18|1004.98|994.18|1004.98|994.18|1004.98|994.18|1
1649525770000|2022-04-09 17:36:10|1005.05|994.25|1004.98|994.18|1005.05|994.25|1004.98|994.18|2
1649525780000|2022-04-09 17:36:20|1005.02|994.22|1005.02|994.22|1005.02|994.22|1004.92|994.12|3
1649525790000|2022-04-09 17:36:30|1005.07|994.27|1005.4|994.6|1005.4|994.6|1005.07|994.27|10
1649525800000|2022-04-09 17:36:40|1005.41|994.61|1005.55|994.75|1005.75|994.95|1005.39|994.59|11
1649525820000|2022-04-09 17:37:00|1005.66|994.86|1005.66|994.86|1005.66|994.86|1005.66|994.86|1
1649525830000|2022-04-09 17:37:10|1005.86|995.06|1005.86|995.06|1005.86|995.06|1005.86|995.06|1
1649525840000|2022-04-09 17:37:20|1005.91|995.11|1005.91|995.11|1005.91|995.11|1005.91|995.11|1
1649525850000|2022-04-09 17:37:30|1005.92|995.12|1005.92|995.12|1005.94|995.14|1005.92|995.12|11
1649525860000|2022-04-09 17:37:40|1005.94|995.14|1006.19|995.39|1006.19|995.39|1005.92|995.12|10
1649525870000|2022-04-09 17:37:50|1006.15|995.35|1006.21|995.41|1006.21|995.41|1006.15|995.35|7
1649525880000|2022-04-09 17:38:00|1006.2|995.4|1006.08|995.28|1006.21|995.41|1006.08|995.28|6
1649525890000|2022-04-09 17:38:10|1005.99|995.19|1005.95|995.15|1005.99|995.19|1005.88|995.08|10
1649525900000|2022-04-09 17:38:20|1005.96|995.16|1005.96|995.16|1005.96|995.16|1005.96|995.16|1
1649525910000|2022-04-09 17:38:30|1005.98|995.18|1006.1|995.3|1006.1|995.3|1005.96|995.16|13
1649525920000|2022-04-09 17:38:40|1006.06|995.26|1006.2|995.4|1006.2|995.4|1006.06|995.26|12
1649525930000|2022-04-09 17:38:50|1006.19|995.39|1006.2|995.4|1006.2|995.4|1006.19|995.39|16
1649525940000|2022-04-09 17:39:00|1006.19|995.39|1005.92|995.12|1006.25|995.45|1005.92|995.12|15
1649525950000|2022-04-09 17:39:10|1006.08|995.28|1006.12|995.32|1006.12|995.32|1005.92|995.12|4
1649525970000|2022-04-09 17:39:30|1006.16|995.36|1006.35|995.55|1006.35|995.55|1005.93|995.13|6
1649525980000|2022-04-09 17:39:40|1006.2|995.4|1005.91|995.11|1006.2|995.4|1005.91|995.11|3
1649525990000|2022-04-09 17:39:50|1005.98|995.18|1006.21|995.41|1006.21|995.41|1005.98|995.18|3
1649526000000|2022-04-09 17:40:00|1006.5|995.7|1006.39|995.59|1006.5|995.7|1006.33|995.53|11
1649526010000|2022-04-09 17:40:10|1006.33|995.53|1006.39|995.59|1006.39|995.59|1006.33|995.53|6
1649526020000|2022-04-09 17:40:20|1006.33|995.53|1006.5|995.7|1006.5|995.7|1006.33|995.53|3
1649526030000|2022-04-09 17:40:30|1006.43|995.63|1006.46|995.66|1006.57|995.77|1006.43|995.63|8
1649526050000|2022-04-09 17:40:50|1006.57|995.77|1006.64|995.84|1006.64|995.84|1006.57|995.77|2
1649526060000|2022-04-09 17:41:00|1006.61|995.81|1006.61|995.81|1006.62|995.82|1006.61|995.81|7
1649526070000|2022-04-09 17:41:10|1006.63|995.83|1006.63|995.83|1006.63|995.83|1006.63|995.83|1
1649526080000|2022-04-09 17:41:20|1006.61|995.81|1007.03|996.23|1007.03|996.23|1006.61|995.81|7
1649526090000|2022-04-09 17:41:30|1006.95|996.15|1007.04|996.24|1007.04|996.24|1006.92|996.12|4
1649526100000|2022-04-09 17:41:40|1006.92|996.12|1007.04|996.24|1007.04|996.24|1006.92|996.12|2
1649526120000|2022-04-09 17:42:00|1007.01|996.21|1006.18|995.38|1007.01|996.21|1006.01|995.21|11
1649526130000|2022-04-09 17:42:10|1006.38|995.58|1005.38|994.58|1006.38|995.58|1004.83|994.03|18
1649526140000|2022-04-09 17:42:20|1005.34|994.54|1005.31|994.51|1005.34|994.54|1005.14|994.34|6
1649526150000|2022-04-09 17:42:30|1005.14|994.34|1004.1|993.3|1005.31|994.51|1004.1|993.3|10
1649526160000|2022-04-09 17:42:40|1004.09|993.29|1003.61|992.81|1004.09|993.29|1003.54|992.74|16
1649526170000|2022-04-09 17:42:50|1003.59|992.79|1003.57|992.77|1003.64|992.84|1003.56|992.76|14
1649526180000|2022-04-09 17:43:00|1003.6|992.8|1002.96|992.16|1003.6|992.8|1002.96|992.16|14
1649526190000|2022-04-09 17:43:10|1002.95|992.15|1003.03|992.23|1003.03|992.23|1002.91|992.11|5
1649526220000|2022-04-09 17:43:40|1003.04|992.24|1003.03|992.23|1003.04|992.24|1003.03|992.23|8
1649526230000|2022-04-09 17:43:50|1003.04|992.24|1003.14|992.34|1003.38|992.58|1003.03|992.23|6
1649526240000|2022-04-09 17:44:00|1003.38|992.58|1003.35|992.55|1003.38|992.58|1003.35|992.55|2
1649526250000|2022-04-09 17:44:10|1003.38|992.58|1003.93|993.13|1003.93|993.13|1003.35|992.55|5
1649526260000|2022-04-09 17:44:20|1003.95|993.15|1005.14|994.34|1005.29|994.49|1003.95|993.15|7
1649526270000|2022-04-09 17:44:30|1005.15|994.35|1005.44|994.64|1005.44|994.64|1005.02|994.22|9
1649526290000|2022-04-09 17:44:50|1005.18|994.38|1005.18|994.38|1005.19|994.39|1005.18|994.38|15
1649526300000|2022-04-09 17:45:00|1005.11|994.31|1004.34|993.54|1005.11|994.31|1004.34|993.54|9
1649526310000|2022-04-09 17:45:10|1004.35|993.55|1004.75|993.95|1004.84|994.04|1004.31|993.51|10
1649526320000|2022-04-09 17:45:20|1004.67|993.87|1004.67|993.87|1004.67|993.87|1004.67|993.87|1
1649526330000|2022-04-09 17:45:30|1004.68|993.88|1004.75|993.95|1004.75|993.95|1004.67|993.87|4
1649526340000|2022-04-09 17:45:40|1004.88|994.08|1004.75|993.95|1004.88|994.08|1004.75|993.95|2
1649526350000|2022-04-09 17:45:50|1004.88|994.08|1004.89|994.09|1004.89|994.09|1004.88|994.08|2
1649526360000|2022-04-09 17:46:00|1004.83|994.03|1004.89|994.09|1004.99|994.19|1004.83|994.03|4
1649526370000|2022-04-09 17:46:10|1004.99|994.19|1004.89|994.09|1004.99|994.19|1004.89|994.09|6
1649526380000|2022-04-09 17:46:20|1004.83|994.03|1004.99|994.19|1004.99|994.19|1004.83|994.03|5
